1640822400000|2021-12-30 00:00:00|432.73|427.33|432.73|427.33|432.73|427.33|432.7|427.3|11
1640822410000|2021-12-30 00:00:10|432.72|427.32|432.71|427.31|432.75|427.35|432.71|427.31|11
1640822420000|2021-12-30 00:00:20|432.72|427.32|432.94|427.54|432.96|427.56|432.72|427.32|25
1640822430000|2021-12-30 00:00:30|432.92|427.52|433.04|427.64|433.07|427.67|432.89|427.49|19
1640822440000|2021-12-30 00:00:40|433.03|427.63|433.13|427.73|433.15|427.75|432.85|427.45|28
1640822450000|2021-12-30 00:00:50|433.11|427.71|433.12|427.72|433.17|427.77|433.05|427.65|35
1640822460000|2021-12-30 00:01:00|433.14|427.74|433.06|427.66|433.2|427.8|433.01|427.61|28
1640822470000|2021-12-30 00:01:10|433.03|427.63|433.1|427.7|433.21|427.81|433.01|427.61|28
1640822480000|2021-12-30 00:01:20|433.13|427.73|433.11|427.71|433.2|427.8|433.09|427.69|23
1640822490000|2021-12-30 00:01:30|433.19|427.79|433.11|427.71|433.19|427.79|433.06|427.66|21
1640822500000|2021-12-30 00:01:40|433.1|427.7|433.1|427.7|433.14|427.74|433.07|427.67|19
1640822510000|2021-12-30 00:01:50|433.09|427.69|432.99|427.59|433.11|427.71|432.98|427.58|11
1640822520000|2021-12-30 00:02:00|432.98|427.58|432.74|427.34|433.08|427.68|432.74|427.34|30
1640822530000|2021-12-30 00:02:10|432.82|427.42|432.45|427.05|432.82|427.42|432.45|427.05|35
1640822540000|2021-12-30 00:02:20|432.39|426.99|431.98|426.58|432.39|426.99|431.95|426.55|28
1640822550000|2021-12-30 00:02:30|431.94|426.54|431.41|426.01|431.97|426.57|431.33|425.93|34
1640822560000|2021-12-30 00:02:40|431.4|426|431.92|426.52|431.92|426.52|431.3|425.9|27
1640822570000|2021-12-30 00:02:50|431.97|426.57|431.68|426.28|432.04|426.64|431.68|426.28|30
1640822580000|2021-12-30 00:03:00|431.65|426.25|431.61|426.21|431.82|426.42|431.61|426.21|19
1640822590000|2021-12-30 00:03:10|431.6|426.2|431.52|426.12|431.62|426.22|431.46|426.06|22
1640822600000|2021-12-30 00:03:20|431.51|426.11|430.92|425.52|431.52|426.12|430.92|425.52|28
1640822610000|2021-12-30 00:03:30|430.94|425.54|431.05|425.65|431.06|425.66|430.92|425.52|28
1640822620000|2021-12-30 00:03:40|430.98|425.58|430.9|425.5|430.99|425.59|430.89|425.49|13
1640822630000|2021-12-30 00:03:50|430.91|425.51|431.14|425.74|431.16|425.76|430.86|425.46|25
1640822640000|2021-12-30 00:04:00|431.12|425.72|430.95|425.55|431.12|425.72|430.91|425.51|23
1640822650000|2021-12-30 00:04:10|430.96|425.56|430.99|425.59|431|425.6|430.95|425.55|24
1640822660000|2021-12-30 00:04:20|431|425.6|430.93|425.53|431.03|425.63|430.93|425.53|20
1640822670000|2021-12-30 00:04:30|430.89|425.49|431.03|425.63|431.03|425.63|430.89|425.49|18
1640822680000|2021-12-30 00:04:40|430.99|425.59|431.16|425.76|431.16|425.76|430.95|425.55|27
1640822690000|2021-12-30 00:04:50|431.17|425.77|431.14|425.74|431.23|425.83|431.09|425.69|28
1640822700000|2021-12-30 00:05:00|431.13|425.73|431.05|425.65|431.14|425.74|431.03|425.63|25
1640822710000|2021-12-30 00:05:10|431.07|425.67|431.09|425.69|431.22|425.82|431.04|425.64|22
1640822720000|2021-12-30 00:05:20|431.12|425.72|431.13|425.73|431.18|425.78|431.09|425.69|22
1640822730000|2021-12-30 00:05:30|431.12|425.72|431.3|425.9|431.35|425.95|431.11|425.71|24
1640822740000|2021-12-30 00:05:40|431.27|425.87|431.19|425.79|431.31|425.91|431.13|425.73|26
1640822750000|2021-12-30 00:05:50|431.2|425.8|431.16|425.76|431.25|425.85|431.11|425.71|20
1640822760000|2021-12-30 00:06:00|431.15|425.75|431.04|425.64|431.22|425.82|431.04|425.64|16
1640822770000|2021-12-30 00:06:10|431.06|425.66|430.66|425.26|431.07|425.67|430.66|425.26|27
1640822780000|2021-12-30 00:06:20|430.65|425.25|430.07|424.67|430.67|425.27|430.07|424.67|25
1640822790000|2021-12-30 00:06:30|430.04|424.64|429.86|424.46|430.08|424.68|429.72|424.32|30
1640822800000|2021-12-30 00:06:40|429.88|424.48|429.73|424.33|429.91|424.51|429.67|424.27|31
1640822810000|2021-12-30 00:06:50|429.65|424.25|429.91|424.51|429.99|424.59|429.62|424.22|27
1640822820000|2021-12-30 00:07:00|429.93|424.53|429.94|424.54|430.17|424.77|429.9|424.5|24
1640822830000|2021-12-30 00:07:10|429.96|424.56|430.26|424.86|430.26|424.86|429.94|424.54|25
1640822840000|2021-12-30 00:07:20|430.32|424.92|431.38|425.98|431.38|425.98|430.32|424.92|29
1640822850000|2021-12-30 00:07:30|431.28|425.88|431.27|425.87|431.52|426.12|431.23|425.83|20
1640822860000|2021-12-30 00:07:40|431.25|425.85|431.19|425.79|431.3|425.9|431.13|425.73|16
1640822870000|2021-12-30 00:07:50|431.21|425.81|431.27|425.87|431.42|426.02|431.16|425.76|24
1640822880000|2021-12-30 00:08:00|431.28|425.88|431.31|425.91|431.33|425.93|431.15|425.75|24
1640822890000|2021-12-30 00:08:10|431.33|425.93|430.9|425.5|431.33|425.93|430.88|425.48|28
1640822900000|2021-12-30 00:08:20|430.92|425.52|430.9|425.5|430.98|425.58|430.86|425.46|23
1640822910000|2021-12-30 00:08:30|430.91|425.51|430.94|425.54|431|425.6|430.91|425.51|15
1640822920000|2021-12-30 00:08:40|430.93|425.53|430.92|425.52|430.99|425.59|430.92|425.52|14
1640822930000|2021-12-30 00:08:50|430.94|425.54|430.91|425.51|430.95|425.55|430.82|425.42|19
1640822940000|2021-12-30 00:09:00|430.89|425.49|430.92|425.52|430.92|425.52|430.86|425.46|16
1640822950000|2021-12-30 00:09:10|430.87|425.47|430.57|425.17|430.94|425.54|430.57|425.17|24
1640822960000|2021-12-30 00:09:20|430.56|425.16|430.48|425.08|430.57|425.17|430.47|425.07|14
1640822970000|2021-12-30 00:09:30|430.49|425.09|430.47|425.07|430.49|425.09|430.46|425.06|12
1640822980000|2021-12-30 00:09:40|430.48|425.08|430.46|425.06|430.68|425.28|430.46|425.06|21
1640822990000|2021-12-30 00:09:50|430.47|425.07|430.35|424.95|430.47|425.07|430.31|424.91|23
1640823000000|2021-12-30 00:10:00|430.36|424.96|430.34|424.94|430.43|425.03|430.32|424.92|26
1640823010000|2021-12-30 00:10:10|430.33|424.93|430.35|424.95|430.5|425.1|430.28|424.88|31
1640823020000|2021-12-30 00:10:20|430.32|424.92|430.08|424.68|430.36|424.96|430.03|424.63|26
1640823030000|2021-12-30 00:10:30|430.04|424.64|430.17|424.77|430.2|424.8|430.03|424.63|25
1640823040000|2021-12-30 00:10:40|430.18|424.78|430.17|424.77|430.18|424.78|430.07|424.67|20
1640823050000|2021-12-30 00:10:50|430.18|424.78|430.33|424.93|430.33|424.93|430.16|424.76|21
1640823060000|2021-12-30 00:11:00|430.34|424.94|430.32|424.92|430.35|424.95|430.18|424.78|22
1640823070000|2021-12-30 00:11:10|430.31|424.91|430.83|425.43|430.83|425.43|430.31|424.91|25
1640823080000|2021-12-30 00:11:20|430.87|425.47|430.51|425.11|430.96|425.56|430.4|425|27
1640823090000|2021-12-30 00:11:30|430.5|425.1|430.34|424.94|430.5|425.1|430.31|424.91|17
1640823100000|2021-12-30 00:11:40|430.33|424.93|429.76|424.36|430.33|424.93|429.76|424.36|31
1640823110000|2021-12-30 00:11:50|429.77|424.37|429.28|423.88|429.83|424.43|429.28|423.88|32
1640823120000|2021-12-30 00:12:00|429.2|423.8|428.46|423.06|429.25|423.85|428.46|423.06|31
1640823130000|2021-12-30 00:12:10|428.4|423|428.67|423.27|428.71|423.31|427.99|422.59|33
1640823140000|2021-12-30 00:12:20|428.58|423.18|428.59|423.19|428.6|423.2|428.24|422.84|38
1640823150000|2021-12-30 00:12:30|428.61|423.21|428.43|423.03|428.7|423.3|428.39|422.99|34
1640823160000|2021-12-30 00:12:40|428.44|423.04|428.56|423.16|428.59|423.19|428.25|422.85|29
1640823170000|2021-12-30 00:12:50|428.58|423.18|428.76|423.36|428.82|423.42|428.58|423.18|23
1640823180000|2021-12-30 00:13:00|428.77|423.37|429.33|423.93|429.33|423.93|428.77|423.37|27
1640823190000|2021-12-30 00:13:10|429.4|424|430.45|425.05|430.45|425.05|429.4|424|31
1640823200000|2021-12-30 00:13:20|430.49|425.09|430.6|425.2|430.72|425.32|430.49|425.09|32
1640823210000|2021-12-30 00:13:30|430.61|425.21|430.93|425.53|430.93|425.53|430.59|425.19|32
1640823220000|2021-12-30 00:13:40|430.86|425.46|430.6|425.2|430.93|425.53|430.58|425.18|33
1640823230000|2021-12-30 00:13:50|430.59|425.19|430.26|424.86|430.59|425.19|430.25|424.85|35
1640823240000|2021-12-30 00:14:00|430.24|424.84|430.51|425.11|430.54|425.14|430.17|424.77|33
1640823250000|2021-12-30 00:14:10|430.5|425.1|430.27|424.87|430.5|425.1|430.22|424.82|23
1640823260000|2021-12-30 00:14:20|430.26|424.86|430.22|424.82|430.27|424.87|430.21|424.81|14
1640823270000|2021-12-30 00:14:30|430.23|424.83|430.81|425.41|430.81|425.41|430.22|424.82|21
1640823280000|2021-12-30 00:14:40|430.83|425.43|430.65|425.25|431.08|425.68|430.63|425.23|30
1640823290000|2021-12-30 00:14:50|430.66|425.26|430.66|425.26|430.86|425.46|430.66|425.26|22
1640823300000|2021-12-30 00:15:00|430.68|425.28|430.79|425.39|430.8|425.4|430.56|425.16|32
1640823310000|2021-12-30 00:15:10|430.74|425.34|430.93|425.53|430.96|425.56|430.67|425.27|25
1640823320000|2021-12-30 00:15:20|430.94|425.54|430.45|425.05|430.94|425.54|430.45|425.05|19
1640823330000|2021-12-30 00:15:30|430.44|425.04|430.2|424.8|430.44|425.04|430.13|424.73|29
1640823340000|2021-12-30 00:15:40|430.21|424.81|430.02|424.62|430.22|424.82|429.92|424.52|24
1640823350000|2021-12-30 00:15:50|430.01|424.61|430.09|424.69|430.1|424.7|429.97|424.57|20
1640823360000|2021-12-30 00:16:00|430.08|424.68|429.99|424.59|430.09|424.69|429.91|424.51|26
1640823370000|2021-12-30 00:16:10|429.91|424.51|429.95|424.55|430.06|424.66|429.88|424.48|32
1640823380000|2021-12-30 00:16:20|429.94|424.54|429.97|424.57|430.05|424.65|429.93|424.53|26
1640823390000|2021-12-30 00:16:30|429.94|424.54|429.58|424.18|429.94|424.54|429.58|424.18|34
1640823400000|2021-12-30 00:16:40|429.51|424.11|429.13|423.73|429.51|424.11|429.08|423.68|34
1640823410000|2021-12-30 00:16:50|429.12|423.72|428.81|423.41|429.14|423.74|428.64|423.24|30
1640823420000|2021-12-30 00:17:00|428.82|423.42|428.73|423.33|428.98|423.58|428.69|423.29|33
1640823430000|2021-12-30 00:17:10|428.76|423.36|428.86|423.46|428.89|423.49|428.66|423.26|33
1640823440000|2021-12-30 00:17:20|428.88|423.48|428.74|423.34|428.88|423.48|428.74|423.34|35
1640823450000|2021-12-30 00:17:30|428.71|423.31|428.65|423.25|428.77|423.37|428.65|423.25|30
1640823460000|2021-12-30 00:17:40|428.64|423.24|428.59|423.19|428.64|423.24|428.24|422.84|33
1640823470000|2021-12-30 00:17:50|428.64|423.24|428.6|423.2|428.7|423.3|428.6|423.2|25
1640823480000|2021-12-30 00:18:00|428.55|423.15|428.32|422.92|428.61|423.21|428.32|422.92|31
1640823490000|2021-12-30 00:18:10|428.36|422.96|428.44|423.04|428.58|423.18|428.32|422.92|27
1640823500000|2021-12-30 00:18:20|428.43|423.03|428.51|423.11|428.51|423.11|428.38|422.98|30
1640823510000|2021-12-30 00:18:30|428.4|423|428.1|422.7|428.49|423.09|428.05|422.65|34
1640823520000|2021-12-30 00:18:40|428.12|422.72|427.27|421.87|428.21|422.81|427.27|421.87|30
1640823530000|2021-12-30 00:18:50|427.21|421.81|426.56|421.16|427.21|421.81|426.53|421.13|32
1640823540000|2021-12-30 00:19:00|426.57|421.17|427.24|421.84|427.39|421.99|426.57|421.17|36
1640823550000|2021-12-30 00:19:10|427.27|421.87|427.34|421.94|427.35|421.95|427.04|421.64|38
1640823560000|2021-12-30 00:19:20|427.27|421.87|427.5|422.1|427.5|422.1|427.1|421.7|29
1640823570000|2021-12-30 00:19:30|427.54|422.14|428.34|422.94|428.34|422.94|427.53|422.13|30
1640823580000|2021-12-30 00:19:40|428.29|422.89|428.5|423.1|428.6|423.2|428.29|422.89|35
1640823590000|2021-12-30 00:19:50|428.48|423.08|428.15|422.75|428.51|423.11|428.15|422.75|22
1640823600000|2021-12-30 00:20:00|428.13|422.73|427.44|422.04|428.39|422.99|427.44|422.04|28
1640823610000|2021-12-30 00:20:10|427.5|422.1|427.27|421.87|427.5|422.1|426.95|421.55|35
1640823620000|2021-12-30 00:20:20|427.29|421.89|427.32|421.92|427.41|422.01|427.17|421.77|27
1640823630000|2021-12-30 00:20:30|427.33|421.93|427.28|421.88|427.33|421.93|427.12|421.72|31
1640823640000|2021-12-30 00:20:40|427.27|421.87|427.39|421.99|427.39|421.99|427.26|421.86|25
1640823650000|2021-12-30 00:20:50|427.44|422.04|427.99|422.59|427.99|422.59|427.34|421.94|28
1640823660000|2021-12-30 00:21:00|428.02|422.62|427.84|422.44|428.16|422.76|427.63|422.23|32
1640823670000|2021-12-30 00:21:10|427.85|422.45|427.63|422.23|427.86|422.46|427.37|421.97|27
1640823680000|2021-12-30 00:21:20|427.75|422.35|427.53|422.13|427.87|422.47|427.53|422.13|32
1640823690000|2021-12-30 00:21:30|427.57|422.17|427.63|422.23|427.72|422.32|427.57|422.17|28
1640823700000|2021-12-30 00:21:40|427.58|422.18|427.78|422.38|427.78|422.38|427.57|422.17|19
1640823710000|2021-12-30 00:21:50|427.74|422.34|427.7|422.3|427.84|422.44|427.6|422.2|28
1640823720000|2021-12-30 00:22:00|427.71|422.31|428|422.6|428|422.6|427.66|422.26|27
1640823730000|2021-12-30 00:22:10|428.01|422.61|427.96|422.56|428.08|422.68|427.88|422.48|28
1640823740000|2021-12-30 00:22:20|427.99|422.59|428.27|422.87|428.37|422.97|427.97|422.57|36
1640823750000|2021-12-30 00:22:30|428.24|422.84|429.16|423.76|429.16|423.76|428.23|422.83|35
1640823760000|2021-12-30 00:22:40|429.18|423.78|429.82|424.42|429.84|424.44|429.15|423.75|33
1640823770000|2021-12-30 00:22:50|429.91|424.51|429.66|424.26|430.17|424.77|429.62|424.22|31
1640823780000|2021-12-30 00:23:00|429.67|424.27|429.58|424.18|429.78|424.38|429.43|424.03|35
1640823790000|2021-12-30 00:23:10|429.59|424.19|429.72|424.32|429.78|424.38|429.59|424.19|33
1640823800000|2021-12-30 00:23:20|429.71|424.31|429.84|424.44|429.88|424.48|429.69|424.29|28
1640823810000|2021-12-30 00:23:30|429.81|424.41|429.68|424.28|429.83|424.43|429.64|424.24|26
1640823820000|2021-12-30 00:23:40|429.65|424.25|429.52|424.12|429.65|424.25|429.39|423.99|25
1640823830000|2021-12-30 00:23:50|429.51|424.11|429.79|424.39|429.79|424.39|429.51|424.11|29
1640823840000|2021-12-30 00:24:00|429.81|424.41|430.04|424.64|430.04|424.64|429.67|424.27|31
1640823850000|2021-12-30 00:24:10|430.07|424.67|430.29|424.89|430.29|424.89|429.8|424.4|26
1640823860000|2021-12-30 00:24:20|430.26|424.86|431.49|426.09|431.5|426.1|430.24|424.84|35
1640823870000|2021-12-30 00:24:30|431.62|426.22|431.73|426.33|432.02|426.62|431.28|425.88|34
1640823880000|2021-12-30 00:24:40|431.7|426.3|432.71|427.31|432.71|427.31|431.7|426.3|25
1640823890000|2021-12-30 00:24:50|432.72|427.32|432.03|426.63|432.9|427.5|432.02|426.62|37
1640823900000|2021-12-30 00:25:00|432.07|426.67|433.15|427.75|433.15|427.75|432.07|426.67|34
1640823910000|2021-12-30 00:25:10|433.17|427.77|433.04|427.64|433.17|427.77|432.66|427.26|36
1640823920000|2021-12-30 00:25:20|433.05|427.65|432.61|427.21|433.16|427.76|432.58|427.18|32
1640823930000|2021-12-30 00:25:30|432.55|427.15|432.08|426.68|432.55|427.15|432.08|426.68|36
1640823940000|2021-12-30 00:25:40|432.26|426.86|432.17|426.77|432.31|426.91|432.05|426.65|33
1640823950000|2021-12-30 00:25:50|432.19|426.79|432.09|426.69|432.33|426.93|432.08|426.68|30
1640823960000|2021-12-30 00:26:00|432.12|426.72|431.6|426.2|432.12|426.72|431.53|426.13|35
1640823970000|2021-12-30 00:26:10|431.61|426.21|431.73|426.33|431.85|426.45|431.52|426.12|36
1640823980000|2021-12-30 00:26:20|431.75|426.35|431.88|426.48|432.08|426.68|431.68|426.28|33
1640823990000|2021-12-30 00:26:30|431.86|426.46|431.77|426.37|431.95|426.55|431.69|426.29|27
1640824000000|2021-12-30 00:26:40|431.78|426.38|431.75|426.35|431.81|426.41|431.64|426.24|29
1640824010000|2021-12-30 00:26:50|431.79|426.39|431.9|426.5|432.04|426.64|431.76|426.36|37
1640824020000|2021-12-30 00:27:00|431.89|426.49|432.61|427.21|432.61|427.21|431.86|426.46|30
1640824030000|2021-12-30 00:27:10|432.62|427.22|432.56|427.16|432.64|427.24|432.48|427.08|30
1640824040000|2021-12-30 00:27:20|432.6|427.2|432.38|426.98|432.6|427.2|432.37|426.97|22
1640824050000|2021-12-30 00:27:30|432.37|426.97|432.17|426.77|432.56|427.16|432.13|426.73|25
1640824060000|2021-12-30 00:27:40|432.22|426.82|432.16|426.76|432.35|426.95|432.14|426.74|28
1640824070000|2021-12-30 00:27:50|432.18|426.78|431.54|426.14|432.18|426.78|431.54|426.14|32
1640824080000|2021-12-30 00:28:00|431.53|426.13|431.38|425.98|431.54|426.14|431.37|425.97|19
1640824090000|2021-12-30 00:28:10|431.37|425.97|431.79|426.39|431.86|426.46|431.37|425.97|30
1640824100000|2021-12-30 00:28:20|431.76|426.36|432.1|426.7|432.15|426.75|431.76|426.36|28
1640824110000|2021-12-30 00:28:30|432.08|426.68|432.15|426.75|432.15|426.75|431.81|426.41|30
1640824120000|2021-12-30 00:28:40|432.16|426.76|432.42|427.02|432.59|427.19|432.03|426.63|32
1640824130000|2021-12-30 00:28:50|432.48|427.08|432.26|426.86|432.51|427.11|432.23|426.83|31
1640824140000|2021-12-30 00:29:00|432.27|426.87|432.01|426.61|432.35|426.95|432.01|426.61|26
1640824150000|2021-12-30 00:29:10|432|426.6|432.3|426.9|432.3|426.9|431.94|426.54|28
1640824160000|2021-12-30 00:29:20|432.2|426.8|432.39|426.99|432.45|427.05|432.2|426.8|22
1640824170000|2021-12-30 00:29:30|432.36|426.96|432.13|426.73|432.39|426.99|432.12|426.72|35
1640824180000|2021-12-30 00:29:40|432.16|426.76|432.28|426.88|432.33|426.93|432.12|426.72|30
1640824190000|2021-12-30 00:29:50|432.3|426.9|432.18|426.78|432.51|427.11|432.11|426.71|36
1640824200000|2021-12-30 00:30:00|432.28|426.88|432.46|427.06|432.53|427.13|432.19|426.79|32
1640824210000|2021-12-30 00:30:10|432.42|427.02|432.69|427.29|432.69|427.29|432.3|426.9|37
1640824220000|2021-12-30 00:30:20|432.74|427.34|432.69|427.29|432.8|427.4|432.54|427.14|24
1640824230000|2021-12-30 00:30:30|432.72|427.32|432.69|427.29|432.75|427.35|432.64|427.24|28
1640824240000|2021-12-30 00:30:40|432.65|427.25|432.83|427.43|432.83|427.43|432.51|427.11|28
1640824250000|2021-12-30 00:30:50|432.84|427.44|432.94|427.54|433.05|427.65|432.81|427.41|29
1640824260000|2021-12-30 00:31:00|432.97|427.57|433.34|427.94|433.46|428.06|432.97|427.57|33
1640824270000|2021-12-30 00:31:10|433.32|427.92|433.24|427.84|433.32|427.92|433.15|427.75|27
1640824280000|2021-12-30 00:31:20|433.25|427.85|433.28|427.88|433.28|427.88|433.18|427.78|29
1640824290000|2021-12-30 00:31:30|433.26|427.86|433.3|427.9|433.31|427.91|433.23|427.83|22
1640824300000|2021-12-30 00:31:40|433.32|427.92|433.36|427.96|433.37|427.97|433.28|427.88|17
1640824310000|2021-12-30 00:31:50|433.4|428|433.28|427.88|433.4|428|433.28|427.88|24
1640824320000|2021-12-30 00:32:00|433.27|427.87|433.06|427.66|433.27|427.87|433.05|427.65|27
1640824330000|2021-12-30 00:32:10|433.05|427.65|433.29|427.89|433.31|427.91|433.05|427.65|27
1640824340000|2021-12-30 00:32:20|433.3|427.9|433.4|428|433.63|428.23|433.3|427.9|23
1640824350000|2021-12-30 00:32:30|433.42|428.02|433.3|427.9|433.5|428.1|433.23|427.83|25
1640824360000|2021-12-30 00:32:40|433.29|427.89|433.29|427.89|433.35|427.95|433.26|427.86|18
1640824370000|2021-12-30 00:32:50|433.3|427.9|433.37|427.97|433.37|427.97|433.17|427.77|26
1640824380000|2021-12-30 00:33:00|433.36|427.96|433.38|427.98|433.38|427.98|433.28|427.88|18
1640824390000|2021-12-30 00:33:10|433.39|427.99|433.46|428.06|433.47|428.07|433.38|427.98|25
1640824400000|2021-12-30 00:33:20|433.43|428.03|433.18|427.78|433.43|428.03|433.16|427.76|21
1640824410000|2021-12-30 00:33:30|433.17|427.77|433.27|427.87|433.29|427.89|433.17|427.77|13
1640824420000|2021-12-30 00:33:40|433.25|427.85|433.06|427.66|433.32|427.92|433.06|427.66|29
1640824430000|2021-12-30 00:33:50|432.97|427.57|432.85|427.45|433.01|427.61|432.76|427.36|29
1640824440000|2021-12-30 00:34:00|432.84|427.44|432.79|427.39|432.84|427.44|432.73|427.33|19
1640824450000|2021-12-30 00:34:10|432.81|427.41|433.23|427.83|433.29|427.89|432.8|427.4|28
1640824460000|2021-12-30 00:34:20|433.24|427.84|433.15|427.75|433.26|427.86|433.15|427.75|25
1640824470000|2021-12-30 00:34:30|433.19|427.79|433.26|427.86|433.26|427.86|433.16|427.76|19
1640824480000|2021-12-30 00:34:40|433.25|427.85|432.94|427.54|433.26|427.86|432.91|427.51|28
1640824490000|2021-12-30 00:34:50|432.92|427.52|433.03|427.63|433.15|427.75|432.92|427.52|19
1640824500000|2021-12-30 00:35:00|433.01|427.61|433.05|427.65|433.1|427.7|432.92|427.52|24
1640824510000|2021-12-30 00:35:10|433.06|427.66|433.01|427.61|433.09|427.69|432.98|427.58|25
1640824520000|2021-12-30 00:35:20|433|427.6|432.86|427.46|433|427.6|432.85|427.45|22
1640824530000|2021-12-30 00:35:30|432.84|427.44|433.24|427.84|433.26|427.86|432.84|427.44|29
1640824540000|2021-12-30 00:35:40|433.22|427.82|433.27|427.87|433.32|427.92|433.1|427.7|27
1640824550000|2021-12-30 00:35:50|433.25|427.85|433.24|427.84|433.28|427.88|433.19|427.79|27
1640824560000|2021-12-30 00:36:00|433.2|427.8|433.35|427.95|433.37|427.97|433.2|427.8|28
1640824570000|2021-12-30 00:36:10|433.33|427.93|433.17|427.77|433.34|427.94|433.07|427.67|28
1640824580000|2021-12-30 00:36:20|433.13|427.73|432.97|427.57|433.31|427.91|432.96|427.56|33
1640824590000|2021-12-30 00:36:30|432.98|427.58|433.08|427.68|433.12|427.72|432.96|427.56|26
1640824600000|2021-12-30 00:36:40|433.09|427.69|433.04|427.64|433.1|427.7|433.03|427.63|14
1640824610000|2021-12-30 00:36:50|433.03|427.63|432.92|427.52|433.09|427.69|432.91|427.51|20
1640824620000|2021-12-30 00:37:00|432.93|427.53|432.96|427.56|433.04|427.64|432.92|427.52|30
1640824630000|2021-12-30 00:37:10|432.94|427.54|432.91|427.51|432.94|427.54|432.87|427.47|24
1640824640000|2021-12-30 00:37:20|432.9|427.5|432.87|427.47|432.91|427.51|432.76|427.36|28
1640824650000|2021-12-30 00:37:30|432.85|427.45|432.61|427.21|432.86|427.46|432.58|427.18|23
1640824660000|2021-12-30 00:37:40|432.58|427.18|432.54|427.14|432.59|427.19|432.49|427.09|31
1640824670000|2021-12-30 00:37:50|432.58|427.18|432.94|427.54|432.94|427.54|432.52|427.12|26
1640824680000|2021-12-30 00:38:00|432.97|427.57|433.26|427.86|433.35|427.95|432.97|427.57|36
1640824690000|2021-12-30 00:38:10|433.24|427.84|433.71|428.31|433.71|428.31|433.22|427.82|35
1640824700000|2021-12-30 00:38:20|433.79|428.39|433.64|428.24|433.81|428.41|433.64|428.24|31
1640824710000|2021-12-30 00:38:30|433.58|428.18|433.64|428.24|433.71|428.31|433.56|428.16|29
1640824720000|2021-12-30 00:38:40|433.63|428.23|433.59|428.19|433.67|428.27|433.57|428.17|19
1640824730000|2021-12-30 00:38:50|433.6|428.2|433.57|428.17|433.61|428.21|433.54|428.14|19
1640824740000|2021-12-30 00:39:00|433.58|428.18|433.68|428.28|433.83|428.43|433.58|428.18|29
1640824750000|2021-12-30 00:39:10|433.69|428.29|433.76|428.36|434.03|428.63|433.65|428.25|29
1640824760000|2021-12-30 00:39:20|433.81|428.41|434.01|428.61|434.02|428.62|433.79|428.39|27
1640824770000|2021-12-30 00:39:30|434.04|428.64|433.98|428.58|434.06|428.66|433.98|428.58|13
1640824780000|2021-12-30 00:39:40|433.95|428.55|433.77|428.37|433.95|428.55|433.7|428.3|18
1640824790000|2021-12-30 00:39:50|433.78|428.38|433.96|428.56|433.97|428.57|433.78|428.38|25
1640824800000|2021-12-30 00:40:00|433.97|428.57|433.83|428.43|433.99|428.59|433.83|428.43|17
1640824810000|2021-12-30 00:40:10|433.81|428.41|433.75|428.35|433.81|428.41|433.66|428.26|19
1640824820000|2021-12-30 00:40:20|433.76|428.36|433.8|428.4|433.86|428.46|433.76|428.36|18
1640824830000|2021-12-30 00:40:30|433.83|428.43|433.88|428.48|433.99|428.59|433.83|428.43|18
1640824840000|2021-12-30 00:40:40|433.86|428.46|433.66|428.26|433.86|428.46|433.59|428.19|25
1640824850000|2021-12-30 00:40:50|433.68|428.28|433.74|428.34|433.8|428.4|433.65|428.25|26
1640824860000|2021-12-30 00:41:00|433.73|428.33|433.88|428.48|433.88|428.48|433.7|428.3|25
1640824870000|2021-12-30 00:41:10|433.83|428.43|433.88|428.48|433.88|428.48|433.83|428.43|8
1640824880000|2021-12-30 00:41:20|433.9|428.5|433.97|428.57|433.97|428.57|433.9|428.5|7
1640824890000|2021-12-30 00:41:30|433.96|428.56|433.69|428.29|433.96|428.56|433.61|428.21|20
1640824900000|2021-12-30 00:41:40|433.68|428.28|433.8|428.4|433.8|428.4|433.68|428.28|23
1640824910000|2021-12-30 00:41:50|433.78|428.38|433.7|428.3|433.82|428.42|433.68|428.28|22
1640824920000|2021-12-30 00:42:00|433.69|428.29|433.43|428.03|433.69|428.29|433.42|428.02|16
1640824930000|2021-12-30 00:42:10|433.44|428.04|433.5|428.1|433.5|428.1|433.39|427.99|16
1640824940000|2021-12-30 00:42:20|433.49|428.09|433.44|428.04|433.49|428.09|433.4|428|10
1640824950000|2021-12-30 00:42:30|433.45|428.05|433.49|428.09|433.53|428.13|433.44|428.04|11
1640824960000|2021-12-30 00:42:40|433.5|428.1|433.72|428.32|433.73|428.33|433.5|428.1|11
1640824970000|2021-12-30 00:42:50|433.71|428.31|433.73|428.33|433.76|428.36|433.7|428.3|24
1640824980000|2021-12-30 00:43:00|433.71|428.31|433.69|428.29|433.74|428.34|433.69|428.29|12
1640824990000|2021-12-30 00:43:10|433.68|428.28|433.68|428.28|433.7|428.3|433.52|428.12|33
1640825000000|2021-12-30 00:43:20|433.7|428.3|433.79|428.39|433.95|428.55|433.7|428.3|22
1640825010000|2021-12-30 00:43:30|433.81|428.41|433.91|428.51|433.91|428.51|433.81|428.41|9
1640825020000|2021-12-30 00:43:40|433.88|428.48|433.71|428.31|433.91|428.51|433.71|428.31|21
1640825030000|2021-12-30 00:43:50|433.7|428.3|433.77|428.37|433.79|428.39|433.69|428.29|16
1640825040000|2021-12-30 00:44:00|433.75|428.35|433.53|428.13|433.75|428.35|433.53|428.13|16
1640825050000|2021-12-30 00:44:10|433.51|428.11|433.33|427.93|433.51|428.11|433.3|427.9|24
1640825060000|2021-12-30 00:44:20|433.32|427.92|433.22|427.82|433.33|427.93|433.17|427.77|14
1640825070000|2021-12-30 00:44:30|433.19|427.79|433.16|427.76|433.2|427.8|433.16|427.76|5
1640825080000|2021-12-30 00:44:40|433.09|427.69|433.18|427.78|433.18|427.78|433.05|427.65|11
1640825090000|2021-12-30 00:44:50|433.17|427.77|433.13|427.73|433.17|427.77|433.1|427.7|8
1640825100000|2021-12-30 00:45:00|433.12|427.72|433.05|427.65|433.12|427.72|433.05|427.65|9
1640825110000|2021-12-30 00:45:10|433.06|427.66|433.12|427.72|433.15|427.75|433.03|427.63|15
1640825120000|2021-12-30 00:45:20|433.13|427.73|433.31|427.91|433.42|428.02|433.08|427.68|23
1640825130000|2021-12-30 00:45:30|433.32|427.92|433.21|427.81|433.35|427.95|433.14|427.74|21
1640825140000|2021-12-30 00:45:40|433.2|427.8|433.19|427.79|433.2|427.8|433.04|427.64|23
1640825150000|2021-12-30 00:45:50|433.18|427.78|433.3|427.9|433.3|427.9|433.18|427.78|21
1640825160000|2021-12-30 00:46:00|433.32|427.92|433.27|427.87|433.35|427.95|433.17|427.77|25
1640825170000|2021-12-30 00:46:10|433.28|427.88|433.4|428|433.56|428.16|433.27|427.87|27
1640825180000|2021-12-30 00:46:20|433.39|427.99|433.93|428.53|433.94|428.54|433.39|427.99|18
1640825190000|2021-12-30 00:46:30|433.92|428.52|433.89|428.49|434.03|428.63|433.77|428.37|29
1640825200000|2021-12-30 00:46:40|433.91|428.51|434.04|428.64|434.04|428.64|433.82|428.42|24
1640825210000|2021-12-30 00:46:50|434.05|428.65|433.88|428.48|434.23|428.83|433.85|428.45|35
1640825220000|2021-12-30 00:47:00|433.9|428.5|433.9|428.5|433.92|428.52|433.78|428.38|25
1640825230000|2021-12-30 00:47:10|433.89|428.49|433.86|428.46|433.91|428.51|433.82|428.42|20
1640825240000|2021-12-30 00:47:20|433.87|428.47|433.89|428.49|433.9|428.5|433.86|428.46|19
1640825250000|2021-12-30 00:47:30|433.87|428.47|433.88|428.48|433.89|428.49|433.87|428.47|6
1640825260000|2021-12-30 00:47:40|433.87|428.47|433.8|428.4|433.89|428.49|433.68|428.28|27
1640825270000|2021-12-30 00:47:50|433.81|428.41|433.93|428.53|433.95|428.55|433.81|428.41|23
1640825280000|2021-12-30 00:48:00|433.94|428.54|434.21|428.81|434.26|428.86|433.9|428.5|28
1640825290000|2021-12-30 00:48:10|434.22|428.82|433.91|428.51|434.22|428.82|433.9|428.5|31
1640825300000|2021-12-30 00:48:20|433.9|428.5|433.98|428.58|434.01|428.61|433.9|428.5|21
1640825310000|2021-12-30 00:48:30|433.97|428.57|434.04|428.64|434.04|428.64|433.94|428.54|30
1640825320000|2021-12-30 00:48:40|434.03|428.63|433.93|428.53|434.03|428.63|433.92|428.52|25
1640825330000|2021-12-30 00:48:50|433.94|428.54|433.49|428.09|433.94|428.54|433.49|428.09|20
1640825340000|2021-12-30 00:49:00|433.48|428.08|433.56|428.16|433.62|428.22|433.41|428.01|29
1640825350000|2021-12-30 00:49:10|433.53|428.13|433.27|427.87|433.56|428.16|433.22|427.82|31
1640825360000|2021-12-30 00:49:20|433.23|427.83|433.03|427.63|433.23|427.83|432.84|427.44|34
1640825370000|2021-12-30 00:49:30|433.04|427.64|433.31|427.91|433.31|427.91|433.03|427.63|29
1640825380000|2021-12-30 00:49:40|433.28|427.88|433.21|427.81|433.29|427.89|433.18|427.78|29
1640825390000|2021-12-30 00:49:50|433.19|427.79|433.18|427.78|433.25|427.85|433.17|427.77|27
1640825400000|2021-12-30 00:50:00|433.19|427.79|433.19|427.79|433.21|427.81|433.17|427.77|23
1640825410000|2021-12-30 00:50:10|433.18|427.78|433|427.6|433.18|427.78|432.96|427.56|21
1640825420000|2021-12-30 00:50:20|432.96|427.56|432.94|427.54|433|427.6|432.93|427.53|28
1640825430000|2021-12-30 00:50:30|432.98|427.58|433.09|427.69|433.14|427.74|432.98|427.58|25
1640825440000|2021-12-30 00:50:40|433.1|427.7|433.25|427.85|433.25|427.85|433.07|427.67|19
1640825450000|2021-12-30 00:50:50|433.24|427.84|433.28|427.88|433.48|428.08|433.24|427.84|31
1640825460000|2021-12-30 00:51:00|433.3|427.9|433.22|427.82|433.3|427.9|433.14|427.74|17
1640825470000|2021-12-30 00:51:10|433.21|427.81|433.2|427.8|433.21|427.81|433.19|427.79|10
1640825480000|2021-12-30 00:51:20|433.19|427.79|433.02|427.62|433.2|427.8|432.99|427.59|17
1640825490000|2021-12-30 00:51:30|433.03|427.63|433.03|427.63|433.08|427.68|433.01|427.61|13
1640825500000|2021-12-30 00:51:40|433.02|427.62|433.12|427.72|433.14|427.74|433.01|427.61|27
1640825510000|2021-12-30 00:51:50|433.11|427.71|433.06|427.66|433.16|427.76|433.05|427.65|25
1640825520000|2021-12-30 00:52:00|433.07|427.67|433.17|427.77|433.18|427.78|433.05|427.65|16
1640825530000|2021-12-30 00:52:10|433.14|427.74|433.03|427.63|433.18|427.78|433.03|427.63|21
1640825540000|2021-12-30 00:52:20|433.05|427.65|433.05|427.65|433.06|427.66|433.04|427.64|11
1640825550000|2021-12-30 00:52:30|433.04|427.64|433.02|427.62|433.09|427.69|432.98|427.58|15
1640825560000|2021-12-30 00:52:40|433.01|427.61|433.02|427.62|433.04|427.64|433.01|427.61|8
1640825570000|2021-12-30 00:52:50|433.03|427.63|433.45|428.05|433.48|428.08|433.03|427.63|26
1640825580000|2021-12-30 00:53:00|433.44|428.04|433.33|427.93|433.46|428.06|433.26|427.86|25
1640825590000|2021-12-30 00:53:10|433.28|427.88|433.1|427.7|433.32|427.92|433.1|427.7|28
1640825600000|2021-12-30 00:53:20|433.06|427.66|433.05|427.65|433.06|427.66|433.04|427.64|6
1640825610000|2021-12-30 00:53:30|433.04|427.64|433.04|427.64|433.06|427.66|433.04|427.64|9
1640825620000|2021-12-30 00:53:40|433.02|427.62|432.74|427.34|433.05|427.65|432.67|427.27|23
1640825630000|2021-12-30 00:53:50|432.73|427.33|432.78|427.38|432.78|427.38|432.56|427.16|21
1640825640000|2021-12-30 00:54:00|432.83|427.43|432.72|427.32|432.84|427.44|432.69|427.29|18
1640825650000|2021-12-30 00:54:10|432.73|427.33|432.62|427.22|432.73|427.33|432.58|427.18|17
1640825660000|2021-12-30 00:54:20|432.6|427.2|432.64|427.24|432.66|427.26|432.56|427.16|16
1640825670000|2021-12-30 00:54:30|432.66|427.26|432.61|427.21|432.68|427.28|432.61|427.21|8
1640825680000|2021-12-30 00:54:40|432.68|427.28|432.69|427.29|432.69|427.29|432.61|427.21|16
1640825690000|2021-12-30 00:54:50|432.72|427.32|432.74|427.34|432.74|427.34|432.66|427.26|23
1640825700000|2021-12-30 00:55:00|432.77|427.37|432.58|427.18|432.77|427.37|432.53|427.13|27
1640825710000|2021-12-30 00:55:10|432.59|427.19|432.53|427.13|432.59|427.19|432.53|427.13|12
1640825720000|2021-12-30 00:55:20|432.52|427.12|432.52|427.12|432.53|427.13|432.5|427.1|6
1640825730000|2021-12-30 00:55:30|432.53|427.13|432.62|427.22|432.66|427.26|432.49|427.09|23
1640825740000|2021-12-30 00:55:40|432.67|427.27|432.55|427.15|432.67|427.27|432.47|427.07|24
1640825750000|2021-12-30 00:55:50|432.58|427.18|432.6|427.2|432.63|427.23|432.51|427.11|24
1640825760000|2021-12-30 00:56:00|432.56|427.16|432.43|427.03|432.56|427.16|432.42|427.02|21
1640825770000|2021-12-30 00:56:10|432.39|426.99|432.57|427.17|432.57|427.17|432.39|426.99|21
1640825780000|2021-12-30 00:56:20|432.56|427.16|432.57|427.17|432.59|427.19|432.55|427.15|9
1640825790000|2021-12-30 00:56:30|432.56|427.16|432.67|427.27|432.71|427.31|432.55|427.15|19
1640825800000|2021-12-30 00:56:40|432.62|427.22|432.62|427.22|432.65|427.25|432.6|427.2|20
1640825810000|2021-12-30 00:56:50|432.63|427.23|432.67|427.27|432.67|427.27|432.47|427.07|24
1640825820000|2021-12-30 00:57:00|432.71|427.31|432.74|427.34|432.74|427.34|432.71|427.31|10
1640825830000|2021-12-30 00:57:10|432.73|427.33|432.77|427.37|432.79|427.39|432.73|427.33|10
1640825840000|2021-12-30 00:57:20|432.78|427.38|432.69|427.29|432.78|427.38|432.69|427.29|6
1640825850000|2021-12-30 00:57:30|432.7|427.3|432.73|427.33|432.74|427.34|432.66|427.26|17
1640825860000|2021-12-30 00:57:40|432.72|427.32|432.79|427.39|432.83|427.43|432.72|427.32|14
1640825870000|2021-12-30 00:57:50|432.8|427.4|432.8|427.4|432.87|427.47|432.74|427.34|17
1640825880000|2021-12-30 00:58:00|432.79|427.39|432.77|427.37|432.8|427.4|432.63|427.23|23
1640825890000|2021-12-30 00:58:10|432.75|427.35|432.81|427.41|432.81|427.41|432.72|427.32|20
1640825900000|2021-12-30 00:58:20|432.8|427.4|432.77|427.37|432.8|427.4|432.76|427.36|7
1640825910000|2021-12-30 00:58:30|432.79|427.39|432.86|427.46|432.86|427.46|432.79|427.39|8
1640825920000|2021-12-30 00:58:40|432.84|427.44|432.89|427.49|432.92|427.52|432.8|427.4|22
1640825930000|2021-12-30 00:58:50|432.81|427.41|432.84|427.44|432.91|427.51|432.81|427.41|26
1640825940000|2021-12-30 00:59:00|432.8|427.4|432.85|427.45|432.85|427.45|432.72|427.32|24
1640825950000|2021-12-30 00:59:10|432.84|427.44|432.71|427.31|432.85|427.45|432.69|427.29|21
1640825960000|2021-12-30 00:59:20|432.69|427.29|432.7|427.3|432.73|427.33|432.67|427.27|9
1640825970000|2021-12-30 00:59:30|432.65|427.25|432.64|427.24|432.68|427.28|432.63|427.23|15
1640825980000|2021-12-30 00:59:40|432.65|427.25|432.66|427.26|432.7|427.3|432.65|427.25|18
1640825990000|2021-12-30 00:59:50|432.67|427.27|432.67|427.27|432.69|427.29|432.67|427.27|11
1640826000000|2021-12-30 01:00:00|432.68|427.28|432.77|427.37|432.77|427.37|432.68|427.28|7
1640826010000|2021-12-30 01:00:10|432.76|427.36|432.74|427.34|432.76|427.36|432.74|427.34|3
1640826020000|2021-12-30 01:00:20|432.73|427.33|432.52|427.12|432.75|427.35|432.51|427.11|21
1640826030000|2021-12-30 01:00:30|432.49|427.09|432.33|426.93|432.49|427.09|432.11|426.71|25
1640826040000|2021-12-30 01:00:40|432.31|426.91|432.12|426.72|432.31|426.91|432.12|426.72|32
1640826050000|2021-12-30 01:00:50|432.13|426.73|431.91|426.51|432.15|426.75|431.82|426.42|34
1640826060000|2021-12-30 01:01:00|431.84|426.44|431.45|426.05|431.88|426.48|431.45|426.05|24
1640826070000|2021-12-30 01:01:10|431.46|426.06|431.43|426.03|431.54|426.14|431.31|425.91|27
1640826080000|2021-12-30 01:01:20|431.42|426.02|431.34|425.94|431.42|426.02|431.3|425.9|16
1640826090000|2021-12-30 01:01:30|431.33|425.93|431.37|425.97|431.4|426|431.32|425.92|17
1640826100000|2021-12-30 01:01:40|431.36|425.96|431.45|426.05|431.55|426.15|431.34|425.94|27
1640826110000|2021-12-30 01:01:50|431.46|426.06|431.33|425.93|431.47|426.07|431.3|425.9|18
1640826120000|2021-12-30 01:02:00|431.31|425.91|431.37|425.97|431.37|425.97|431.29|425.89|15
1640826130000|2021-12-30 01:02:10|431.36|425.96|431.22|425.82|431.38|425.98|431.21|425.81|20
1640826140000|2021-12-30 01:02:20|431.23|425.83|430.82|425.42|431.23|425.83|430.78|425.38|28
1640826150000|2021-12-30 01:02:30|430.8|425.4|430.98|425.58|430.99|425.59|430.79|425.39|23
1640826160000|2021-12-30 01:02:40|430.99|425.59|431.02|425.62|431.07|425.67|430.98|425.58|14
1640826170000|2021-12-30 01:02:50|430.97|425.57|430.85|425.45|430.97|425.57|430.71|425.31|19
1640826180000|2021-12-30 01:03:00|430.83|425.43|430.88|425.48|430.9|425.5|430.81|425.41|18
1640826190000|2021-12-30 01:03:10|430.83|425.43|430.79|425.39|430.88|425.48|430.79|425.39|22
1640826200000|2021-12-30 01:03:20|430.81|425.41|430.47|425.07|430.84|425.44|430.41|425.01|29
1640826210000|2021-12-30 01:03:30|430.46|425.06|430.48|425.08|430.59|425.19|430.44|425.04|21
1640826220000|2021-12-30 01:03:40|430.54|425.14|430.58|425.18|430.58|425.18|430.48|425.08|15
1640826230000|2021-12-30 01:03:50|430.61|425.21|430.58|425.18|430.65|425.25|430.57|425.17|15
1640826240000|2021-12-30 01:04:00|430.64|425.24|430.75|425.35|430.78|425.38|430.6|425.2|19
1640826250000|2021-12-30 01:04:10|430.76|425.36|430.97|425.57|430.97|425.57|430.75|425.35|19
1640826260000|2021-12-30 01:04:20|430.98|425.58|430.84|425.44|430.99|425.59|430.78|425.38|20
1640826270000|2021-12-30 01:04:30|430.87|425.47|430.92|425.52|430.92|425.52|430.84|425.44|10
1640826280000|2021-12-30 01:04:40|430.91|425.51|430.89|425.49|431.06|425.66|430.89|425.49|17
1640826290000|2021-12-30 01:04:50|430.93|425.53|430.95|425.55|430.96|425.56|430.89|425.49|12
1640826300000|2021-12-30 01:05:00|430.92|425.52|430.94|425.54|430.97|425.57|430.92|425.52|13
1640826310000|2021-12-30 01:05:10|430.93|425.53|430.95|425.55|430.96|425.56|430.93|425.53|9
1640826320000|2021-12-30 01:05:20|430.94|425.54|430.69|425.29|430.94|425.54|430.69|425.29|13
1640826330000|2021-12-30 01:05:30|430.71|425.31|430.69|425.29|430.76|425.36|430.68|425.28|15
1640826340000|2021-12-30 01:05:40|430.65|425.25|430.48|425.08|430.65|425.25|430.44|425.04|16
1640826350000|2021-12-30 01:05:50|430.47|425.07|430.48|425.08|430.54|425.14|430.45|425.05|20
1640826360000|2021-12-30 01:06:00|430.47|425.07|430.63|425.23|430.64|425.24|430.44|425.04|24
1640826370000|2021-12-30 01:06:10|430.66|425.26|430.66|425.26|430.67|425.27|430.65|425.25|10
1640826380000|2021-12-30 01:06:20|430.65|425.25|430.85|425.45|430.9|425.5|430.63|425.23|15
1640826390000|2021-12-30 01:06:30|430.86|425.46|430.9|425.5|430.93|425.53|430.85|425.45|22
1640826400000|2021-12-30 01:06:40|430.93|425.53|430.74|425.34|430.98|425.58|430.72|425.32|25
1640826410000|2021-12-30 01:06:50|430.77|425.37|430.85|425.45|430.88|425.48|430.76|425.36|27
1640826420000|2021-12-30 01:07:00|430.86|425.46|430.68|425.28|430.87|425.47|430.66|425.26|24
1640826430000|2021-12-30 01:07:10|430.67|425.27|430.6|425.2|430.67|425.27|430.5|425.1|25
1640826440000|2021-12-30 01:07:20|430.58|425.18|430.65|425.25|430.69|425.29|430.58|425.18|19
1640826450000|2021-12-30 01:07:30|430.64|425.24|430.56|425.16|430.64|425.24|430.55|425.15|16
1640826460000|2021-12-30 01:07:40|430.57|425.17|430.51|425.11|430.57|425.17|430.38|424.98|27
1640826470000|2021-12-30 01:07:50|430.5|425.1|430.47|425.07|430.5|425.1|430.45|425.05|14
1640826480000|2021-12-30 01:08:00|430.46|425.06|430.5|425.1|430.51|425.11|430.46|425.06|9
1640826490000|2021-12-30 01:08:10|430.48|425.08|430.5|425.1|430.57|425.17|430.48|425.08|14
1640826500000|2021-12-30 01:08:20|430.47|425.07|430.53|425.13|430.6|425.2|430.47|425.07|16
1640826510000|2021-12-30 01:08:30|430.55|425.15|430.54|425.14|430.65|425.25|430.48|425.08|21
1640826520000|2021-12-30 01:08:40|430.52|425.12|430.61|425.21|430.62|425.22|430.45|425.05|29
1640826530000|2021-12-30 01:08:50|430.63|425.23|430.57|425.17|430.7|425.3|430.53|425.13|24
1640826540000|2021-12-30 01:09:00|430.66|425.26|430.68|425.28|430.7|425.3|430.6|425.2|23
1640826550000|2021-12-30 01:09:10|430.67|425.27|430.55|425.15|430.68|425.28|430.54|425.14|24
1640826560000|2021-12-30 01:09:20|430.52|425.12|430.57|425.17|430.65|425.25|430.5|425.1|19
1640826570000|2021-12-30 01:09:30|430.58|425.18|430.63|425.23|430.67|425.27|430.58|425.18|22
1640826580000|2021-12-30 01:09:40|430.65|425.25|430.72|425.32|430.85|425.45|430.62|425.22|30
1640826590000|2021-12-30 01:09:50|430.71|425.31|430.75|425.35|430.79|425.39|430.71|425.31|17
1640826600000|2021-12-30 01:10:00|430.77|425.37|430.73|425.33|430.77|425.37|430.66|425.26|16
1640826610000|2021-12-30 01:10:10|430.75|425.35|430.85|425.45|430.85|425.45|430.67|425.27|26
1640826620000|2021-12-30 01:10:20|430.83|425.43|430.72|425.32|430.87|425.47|430.69|425.29|29
1640826630000|2021-12-30 01:10:30|430.67|425.27|430.71|425.31|430.82|425.42|430.67|425.27|20
1640826640000|2021-12-30 01:10:40|430.75|425.35|430.69|425.29|430.75|425.35|430.67|425.27|16
1640826650000|2021-12-30 01:10:50|430.7|425.3|430.89|425.49|430.91|425.51|430.7|425.3|15
1640826660000|2021-12-30 01:11:00|430.9|425.5|430.55|425.15|430.91|425.51|430.55|425.15|23
1640826670000|2021-12-30 01:11:10|430.54|425.14|430.44|425.04|430.54|425.14|430.38|424.98|23
1640826680000|2021-12-30 01:11:20|430.43|425.03|430.37|424.97|430.43|425.03|430.25|424.85|23
1640826690000|2021-12-30 01:11:30|430.35|424.95|430.56|425.16|430.56|425.16|430.34|424.94|6
1640826700000|2021-12-30 01:11:40|430.62|425.22|430.82|425.42|430.83|425.43|430.6|425.2|20
1640826710000|2021-12-30 01:11:50|430.83|425.43|430.88|425.48|430.92|425.52|430.75|425.35|21
1640826720000|2021-12-30 01:12:00|430.89|425.49|430.91|425.51|430.91|425.51|430.79|425.39|14
1640826730000|2021-12-30 01:12:10|430.9|425.5|431.61|426.21|431.79|426.39|430.9|425.5|29
1640826740000|2021-12-30 01:12:20|431.62|426.22|431.7|426.3|431.75|426.35|431.52|426.12|25
1640826750000|2021-12-30 01:12:30|431.77|426.37|431.71|426.31|431.87|426.47|431.69|426.29|18
1640826760000|2021-12-30 01:12:40|431.7|426.3|431.89|426.49|431.89|426.49|431.68|426.28|20
1640826770000|2021-12-30 01:12:50|431.88|426.48|431.92|426.52|431.96|426.56|431.75|426.35|21
1640826780000|2021-12-30 01:13:00|431.91|426.51|431.91|426.51|431.98|426.58|431.89|426.49|22
1640826790000|2021-12-30 01:13:10|431.9|426.5|431.88|426.48|431.9|426.5|431.83|426.43|8
1640826800000|2021-12-30 01:13:20|431.87|426.47|432.01|426.61|432.03|426.63|431.82|426.42|16
1640826810000|2021-12-30 01:13:30|432.03|426.63|431.86|426.46|432.03|426.63|431.84|426.44|21
1640826820000|2021-12-30 01:13:40|431.84|426.44|432.07|426.67|432.1|426.7|431.84|426.44|20
1640826830000|2021-12-30 01:13:50|432.05|426.65|432.19|426.79|432.19|426.79|432.04|426.64|19
1640826840000|2021-12-30 01:14:00|432.18|426.78|432.26|426.86|432.26|426.86|432.17|426.77|16
1640826850000|2021-12-30 01:14:10|432.19|426.79|432.23|426.83|432.26|426.86|432.15|426.75|20
1640826860000|2021-12-30 01:14:20|432.21|426.81|432.35|426.95|432.37|426.97|432.21|426.81|20
1640826870000|2021-12-30 01:14:30|432.32|426.92|432.69|427.29|432.75|427.35|432.29|426.89|27
1640826880000|2021-12-30 01:14:40|432.68|427.28|432.71|427.31|432.71|427.31|432.62|427.22|18
1640826890000|2021-12-30 01:14:50|432.72|427.32|432.73|427.33|432.76|427.36|432.72|427.32|11
1640826900000|2021-12-30 01:15:00|432.74|427.34|432.74|427.34|432.78|427.38|432.73|427.33|14
1640826910000|2021-12-30 01:15:10|432.75|427.35|432.78|427.38|432.78|427.38|432.71|427.31|19
1640826920000|2021-12-30 01:15:20|432.76|427.36|432.82|427.42|432.97|427.57|432.76|427.36|19
1640826930000|2021-12-30 01:15:30|432.84|427.44|433.19|427.79|433.19|427.79|432.82|427.42|16
1640826940000|2021-12-30 01:15:40|433.18|427.78|433.01|427.61|433.2|427.8|432.99|427.59|27
1640826950000|2021-12-30 01:15:50|433.05|427.65|433.04|427.64|433.08|427.68|433.03|427.63|13
1640826960000|2021-12-30 01:16:00|433.03|427.63|433.07|427.67|433.07|427.67|433.03|427.63|11
1640826970000|2021-12-30 01:16:10|433.06|427.66|433|427.6|433.06|427.66|432.97|427.57|13
1640826980000|2021-12-30 01:16:20|433.01|427.61|432.72|427.32|433.03|427.63|432.54|427.14|21
1640826990000|2021-12-30 01:16:30|432.71|427.31|432.73|427.33|432.75|427.35|432.62|427.22|21
1640827000000|2021-12-30 01:16:40|432.76|427.36|432.96|427.56|432.96|427.56|432.7|427.3|18
1640827010000|2021-12-30 01:16:50|432.92|427.52|432.88|427.48|432.97|427.57|432.87|427.47|18
1640827020000|2021-12-30 01:17:00|432.9|427.5|432.91|427.51|432.92|427.52|432.84|427.44|16
1640827030000|2021-12-30 01:17:10|432.83|427.43|432.62|427.22|432.83|427.43|432.6|427.2|25
1640827040000|2021-12-30 01:17:20|432.63|427.23|432.6|427.2|432.66|427.26|432.56|427.16|13
1640827050000|2021-12-30 01:17:30|432.58|427.18|432.53|427.13|432.61|427.21|432.48|427.08|17
1640827060000|2021-12-30 01:17:40|432.52|427.12|432.58|427.18|432.58|427.18|432.41|427.01|16
1640827070000|2021-12-30 01:17:50|432.51|427.11|432.42|427.02|432.56|427.16|432.4|427|17
1640827080000|2021-12-30 01:18:00|432.43|427.03|432.69|427.29|432.7|427.3|432.43|427.03|21
1640827090000|2021-12-30 01:18:10|432.68|427.28|432.54|427.14|432.69|427.29|432.51|427.11|19
1640827100000|2021-12-30 01:18:20|432.55|427.15|432.52|427.12|432.55|427.15|432.5|427.1|15
1640827110000|2021-12-30 01:18:30|432.51|427.11|432.42|427.02|432.55|427.15|432.32|426.92|24
1640827120000|2021-12-30 01:18:40|432.45|427.05|432.53|427.13|432.54|427.14|432.41|427.01|23
1640827130000|2021-12-30 01:18:50|432.54|427.14|432.58|427.18|432.64|427.24|432.54|427.14|17
1640827140000|2021-12-30 01:19:00|432.59|427.19|432.63|427.23|432.64|427.24|432.57|427.17|15
1640827150000|2021-12-30 01:19:10|432.64|427.24|432.64|427.24|432.64|427.24|432.62|427.22|3
1640827160000|2021-12-30 01:19:20|432.65|427.25|432.66|427.26|432.66|427.26|432.63|427.23|6
1640827170000|2021-12-30 01:19:30|432.65|427.25|432.55|427.15|432.65|427.25|432.55|427.15|20
1640827180000|2021-12-30 01:19:40|432.53|427.13|432.47|427.07|432.6|427.2|432.47|427.07|9
1640827190000|2021-12-30 01:19:50|432.46|427.06|432.52|427.12|432.56|427.16|432.46|427.06|9
1640827200000|2021-12-30 01:20:00|432.51|427.11|432.46|427.06|432.51|427.11|432.46|427.06|6
1640827210000|2021-12-30 01:20:10|432.47|427.07|432.52|427.12|432.66|427.26|432.47|427.07|16
1640827220000|2021-12-30 01:20:20|432.51|427.11|432.5|427.1|432.51|427.11|432.48|427.08|7
1640827230000|2021-12-30 01:20:30|432.48|427.08|432.46|427.06|432.55|427.15|432.45|427.05|11
1640827240000|2021-12-30 01:20:40|432.45|427.05|432.09|426.69|432.47|427.07|432.09|426.69|13
1640827250000|2021-12-30 01:20:50|432.04|426.64|432.07|426.67|432.11|426.71|432.01|426.61|21
1640827260000|2021-12-30 01:21:00|432.09|426.69|432.04|426.64|432.09|426.69|431.87|426.47|22
1640827270000|2021-12-30 01:21:10|432.05|426.65|432.15|426.75|432.16|426.76|432.04|426.64|20
1640827280000|2021-12-30 01:21:20|432.14|426.74|432.06|426.66|432.2|426.8|432.05|426.65|25
1640827290000|2021-12-30 01:21:30|432.04|426.64|432.15|426.75|432.16|426.76|432.04|426.64|6
1640827300000|2021-12-30 01:21:40|432.16|426.76|432.25|426.85|432.3|426.9|432.16|426.76|15
1640827310000|2021-12-30 01:21:50|432.26|426.86|432.27|426.87|432.3|426.9|432.25|426.85|16
1640827320000|2021-12-30 01:22:00|432.29|426.89|432.18|426.78|432.3|426.9|432.12|426.72|16
1640827330000|2021-12-30 01:22:10|432.16|426.76|431.88|426.48|432.16|426.76|431.85|426.45|18
1640827340000|2021-12-30 01:22:20|431.86|426.46|431.6|426.2|431.86|426.46|431.6|426.2|20
1640827350000|2021-12-30 01:22:30|431.61|426.21|431.75|426.35|431.76|426.36|431.61|426.21|13
1640827360000|2021-12-30 01:22:40|431.74|426.34|431.62|426.22|431.75|426.35|431.59|426.19|14
1640827370000|2021-12-30 01:22:50|431.64|426.24|431.47|426.07|431.64|426.24|431.41|426.01|29
1640827380000|2021-12-30 01:23:00|431.35|425.95|431.28|425.88|431.35|425.95|431.28|425.88|5
1640827390000|2021-12-30 01:23:10|431.29|425.89|431.25|425.85|431.29|425.89|431.23|425.83|11
1640827400000|2021-12-30 01:23:20|431.26|425.86|431.3|425.9|431.4|426|431.26|425.86|27
1640827410000|2021-12-30 01:23:30|431.29|425.89|431.31|425.91|431.36|425.96|431.28|425.88|14
1640827420000|2021-12-30 01:23:40|431.32|425.92|431.26|425.86|431.33|425.93|431.25|425.85|14
1640827430000|2021-12-30 01:23:50|431.28|425.88|431.44|426.04|431.5|426.1|431.28|425.88|16
1640827440000|2021-12-30 01:24:00|431.45|426.05|431.59|426.19|431.77|426.37|431.45|426.05|22
1640827450000|2021-12-30 01:24:10|431.6|426.2|431.65|426.25|431.69|426.29|431.6|426.2|11
1640827460000|2021-12-30 01:24:20|431.64|426.24|431.64|426.24|431.65|426.25|431.64|426.24|7
1640827470000|2021-12-30 01:24:30|431.65|426.25|431.72|426.32|431.76|426.36|431.63|426.23|16
1640827480000|2021-12-30 01:24:40|431.73|426.33|432.08|426.68|432.08|426.68|431.73|426.33|19
1640827490000|2021-12-30 01:24:50|432.03|426.63|431.9|426.5|432.05|426.65|431.87|426.47|21
1640827500000|2021-12-30 01:25:00|431.91|426.51|431.93|426.53|431.98|426.58|431.78|426.38|19
1640827510000|2021-12-30 01:25:10|431.99|426.59|432.1|426.7|432.16|426.76|431.96|426.56|23
1640827520000|2021-12-30 01:25:20|432.11|426.71|432.11|426.71|432.16|426.76|432.08|426.68|16
1640827530000|2021-12-30 01:25:30|432.12|426.72|432.09|426.69|432.14|426.74|432.09|426.69|16
1640827540000|2021-12-30 01:25:40|432.06|426.66|431.98|426.58|432.09|426.69|431.98|426.58|21
1640827550000|2021-12-30 01:25:50|431.94|426.54|431.78|426.38|431.94|426.54|431.77|426.37|12
1640827560000|2021-12-30 01:26:00|431.76|426.36|431.59|426.19|431.77|426.37|431.59|426.19|12
1640827570000|2021-12-30 01:26:10|431.6|426.2|431.61|426.21|431.64|426.24|431.59|426.19|13
1640827580000|2021-12-30 01:26:20|431.57|426.17|431.65|426.25|431.68|426.28|431.57|426.17|20
1640827590000|2021-12-30 01:26:30|431.66|426.26|431.75|426.35|431.78|426.38|431.64|426.24|16
1640827600000|2021-12-30 01:26:40|431.74|426.34|431.7|426.3|431.77|426.37|431.7|426.3|9
1640827610000|2021-12-30 01:26:50|431.71|426.31|431.75|426.35|431.76|426.36|431.71|426.31|4
1640827620000|2021-12-30 01:27:00|431.76|426.36|431.7|426.3|431.78|426.38|431.69|426.29|11
1640827630000|2021-12-30 01:27:10|431.69|426.29|431.41|426.01|431.7|426.3|431.37|425.97|20
1640827640000|2021-12-30 01:27:20|431.42|426.02|431.53|426.13|431.53|426.13|431.34|425.94|21
1640827650000|2021-12-30 01:27:30|431.52|426.12|431.44|426.04|431.52|426.12|431.44|426.04|4
1640827660000|2021-12-30 01:27:40|431.4|426|431.17|425.77|431.44|426.04|431.17|425.77|15
1640827670000|2021-12-30 01:27:50|431.15|425.75|431.16|425.76|431.16|425.76|431.03|425.63|14
1640827680000|2021-12-30 01:28:00|431.2|425.8|431.22|425.82|431.26|425.86|431.18|425.78|14
1640827690000|2021-12-30 01:28:10|431.21|425.81|431.07|425.67|431.23|425.83|431.07|425.67|20
1640827700000|2021-12-30 01:28:20|431.08|425.68|431.14|425.74|431.15|425.75|431.04|425.64|16
1640827710000|2021-12-30 01:28:30|431.15|425.75|431.44|426.04|431.45|426.05|431.15|425.75|24
1640827720000|2021-12-30 01:28:40|431.42|426.02|431.46|426.06|431.46|426.06|431.33|425.93|18
1640827730000|2021-12-30 01:28:50|431.45|426.05|431.52|426.12|431.56|426.16|431.35|425.95|17
1640827740000|2021-12-30 01:29:00|431.51|426.11|431.44|426.04|431.51|426.11|431.39|425.99|13
1640827750000|2021-12-30 01:29:10|431.45|426.05|431.44|426.04|431.45|426.05|431.44|426.04|4
1640827760000|2021-12-30 01:29:20|431.41|426.01|431.25|425.85|431.42|426.02|431.23|425.83|12
1640827770000|2021-12-30 01:29:30|431.27|425.87|431.08|425.68|431.29|425.89|431.05|425.65|27
1640827780000|2021-12-30 01:29:40|431.07|425.67|431.13|425.73|431.14|425.74|431.07|425.67|13
1640827790000|2021-12-30 01:29:50|431.12|425.72|431.34|425.94|431.34|425.94|431.12|425.72|15
1640827800000|2021-12-30 01:30:00|431.35|425.95|431.31|425.91|431.36|425.96|431.3|425.9|9
1640827810000|2021-12-30 01:30:10|431.3|425.9|431.31|425.91|431.31|425.91|431.27|425.87|6
1640827820000|2021-12-30 01:30:20|431.33|425.93|431.49|426.09|431.52|426.12|431.32|425.92|21
1640827830000|2021-12-30 01:30:30|431.48|426.08|431.49|426.09|431.5|426.1|431.42|426.02|18
1640827840000|2021-12-30 01:30:40|431.48|426.08|431.46|426.06|431.5|426.1|431.45|426.05|13
1640827850000|2021-12-30 01:30:50|431.47|426.07|431.51|426.11|431.52|426.12|431.43|426.03|20
1640827860000|2021-12-30 01:31:00|431.47|426.07|431.33|425.93|431.49|426.09|431.33|425.93|19
1640827870000|2021-12-30 01:31:10|431.36|425.96|431.01|425.61|431.36|425.96|430.99|425.59|19
1640827880000|2021-12-30 01:31:20|431.02|425.62|430.89|425.49|431.05|425.65|430.89|425.49|19
1640827890000|2021-12-30 01:31:30|430.92|425.52|430.61|425.21|430.93|425.53|430.61|425.21|18
1640827900000|2021-12-30 01:31:40|430.59|425.19|430.2|424.8|430.61|425.21|430.17|424.77|24
1640827910000|2021-12-30 01:31:50|430.21|424.81|429.98|424.58|430.21|424.81|429.95|424.55|14
1640827920000|2021-12-30 01:32:00|429.93|424.53|429.9|424.5|429.97|424.57|429.89|424.49|29
1640827930000|2021-12-30 01:32:10|429.89|424.49|430.24|424.84|430.26|424.86|429.88|424.48|24
1640827940000|2021-12-30 01:32:20|430.25|424.85|430.28|424.88|430.31|424.91|430.19|424.79|21
1640827950000|2021-12-30 01:32:30|430.27|424.87|430.34|424.94|430.34|424.94|430.24|424.84|18
1640827960000|2021-12-30 01:32:40|430.37|424.97|430.28|424.88|430.37|424.97|430.28|424.88|18
1640827970000|2021-12-30 01:32:50|430.3|424.9|430.43|425.03|430.43|425.03|430.26|424.86|17
1640827980000|2021-12-30 01:33:00|430.45|425.05|430.75|425.35|430.9|425.5|430.45|425.05|31
1640827990000|2021-12-30 01:33:10|430.74|425.34|430.92|425.52|430.93|425.53|430.73|425.33|18
1640828000000|2021-12-30 01:33:20|430.91|425.51|430.68|425.28|430.92|425.52|430.62|425.22|22
1640828010000|2021-12-30 01:33:30|430.67|425.27|430.53|425.13|430.67|425.27|430.45|425.05|32
1640828020000|2021-12-30 01:33:40|430.47|425.07|430.61|425.21|430.61|425.21|430.47|425.07|24
1640828030000|2021-12-30 01:33:50|430.6|425.2|430.63|425.23|430.72|425.32|430.6|425.2|22
1640828040000|2021-12-30 01:34:00|430.58|425.18|430.4|425|430.58|425.18|430.4|425|21
1640828050000|2021-12-30 01:34:10|430.39|424.99|430.67|425.27|430.67|425.27|430.36|424.96|26
1640828060000|2021-12-30 01:34:20|430.68|425.28|430.48|425.08|430.69|425.29|430.47|425.07|14
1640828070000|2021-12-30 01:34:30|430.49|425.09|430.48|425.08|430.49|425.09|430.47|425.07|8
1640828080000|2021-12-30 01:34:40|430.49|425.09|430.71|425.31|430.74|425.34|430.48|425.08|20
1640828090000|2021-12-30 01:34:50|430.72|425.32|430.7|425.3|430.73|425.33|430.68|425.28|10
1640828100000|2021-12-30 01:35:00|430.71|425.31|430.64|425.24|430.74|425.34|430.63|425.23|15
1640828110000|2021-12-30 01:35:10|430.65|425.25|430.81|425.41|430.85|425.45|430.64|425.24|15
1640828120000|2021-12-30 01:35:20|430.82|425.42|430.92|425.52|430.96|425.56|430.82|425.42|16
1640828130000|2021-12-30 01:35:30|430.94|425.54|430.92|425.52|430.96|425.56|430.91|425.51|15
1640828140000|2021-12-30 01:35:40|430.93|425.53|430.93|425.53|430.93|425.53|430.93|425.53|1
1640828150000|2021-12-30 01:35:50|430.96|425.56|430.93|425.53|431.11|425.71|430.93|425.53|18
1640828160000|2021-12-30 01:36:00|430.94|425.54|430.98|425.58|430.99|425.59|430.94|425.54|16
1640828170000|2021-12-30 01:36:10|430.99|425.59|430.97|425.57|430.99|425.59|430.95|425.55|9
1640828180000|2021-12-30 01:36:20|430.99|425.59|430.99|425.59|431.02|425.62|430.98|425.58|12
1640828190000|2021-12-30 01:36:30|430.98|425.58|430.98|425.58|431|425.6|430.98|425.58|9
1640828200000|2021-12-30 01:36:40|431|425.6|430.99|425.59|431|425.6|430.98|425.58|4
1640828210000|2021-12-30 01:36:50|430.98|425.58|430.96|425.56|431.05|425.65|430.96|425.56|18
1640828220000|2021-12-30 01:37:00|431.01|425.61|431.01|425.61|431.05|425.65|431.01|425.61|12
1640828230000|2021-12-30 01:37:10|431.02|425.62|431.27|425.87|431.32|425.92|431.02|425.62|19
1640828240000|2021-12-30 01:37:20|431.25|425.85|431.06|425.66|431.27|425.87|431.06|425.66|18
1640828250000|2021-12-30 01:37:30|431.08|425.68|431.18|425.78|431.18|425.78|431.08|425.68|13
1640828260000|2021-12-30 01:37:40|431.19|425.79|431.19|425.79|431.19|425.79|431.19|425.79|1
1640828270000|2021-12-30 01:37:50|431.18|425.78|431.27|425.87|431.27|425.87|431.18|425.78|14
1640828280000|2021-12-30 01:38:00|431.28|425.88|431.31|425.91|431.33|425.93|431.28|425.88|8
1640828290000|2021-12-30 01:38:10|431.3|425.9|431.38|425.98|431.38|425.98|431.3|425.9|10
1640828300000|2021-12-30 01:38:20|431.4|426|431.39|425.99|431.42|426.02|431.33|425.93|12
1640828310000|2021-12-30 01:38:30|431.34|425.94|431.34|425.94|431.39|425.99|431.29|425.89|10
1640828320000|2021-12-30 01:38:40|431.33|425.93|431.33|425.93|431.33|425.93|431.33|425.93|1
1640828330000|2021-12-30 01:38:50|431.34|425.94|431.53|426.13|431.55|426.15|431.34|425.94|10
1640828340000|2021-12-30 01:39:00|431.55|426.15|431.6|426.2|431.65|426.25|431.54|426.14|13
1640828350000|2021-12-30 01:39:10|431.61|426.21|431.75|426.35|431.75|426.35|431.59|426.19|20
1640828360000|2021-12-30 01:39:20|431.77|426.37|431.53|426.13|431.85|426.45|431.37|425.97|26
1640828370000|2021-12-30 01:39:30|431.37|425.97|431.55|426.15|431.55|426.15|431.37|425.97|10
1640828380000|2021-12-30 01:39:40|431.52|426.12|431.52|426.12|431.54|426.14|431.48|426.08|23
1640828390000|2021-12-30 01:39:50|431.51|426.11|431.54|426.14|431.56|426.16|431.49|426.09|9
1640828400000|2021-12-30 01:40:00|431.57|426.17|431.57|426.17|431.6|426.2|431.56|426.16|9
1640828410000|2021-12-30 01:40:10|431.58|426.18|431.57|426.17|431.59|426.19|431.46|426.06|16
1640828420000|2021-12-30 01:40:20|431.56|426.16|431.46|426.06|431.57|426.17|431.46|426.06|17
1640828430000|2021-12-30 01:40:30|431.45|426.05|431.48|426.08|431.49|426.09|431.45|426.05|9
1640828440000|2021-12-30 01:40:40|431.44|426.04|431.45|426.05|431.46|426.06|431.42|426.02|9
1640828450000|2021-12-30 01:40:50|431.43|426.03|431.66|426.26|431.66|426.26|431.43|426.03|29
1640828460000|2021-12-30 01:41:00|431.7|426.3|432.05|426.65|432.09|426.69|431.7|426.3|24
1640828470000|2021-12-30 01:41:10|432.07|426.67|431.96|426.56|432.07|426.67|431.89|426.49|19
1640828480000|2021-12-30 01:41:20|432|426.6|431.98|426.58|432.06|426.66|431.88|426.48|23
1640828490000|2021-12-30 01:41:30|431.95|426.55|432.06|426.66|432.12|426.72|431.95|426.55|23
1640828500000|2021-12-30 01:41:40|432.08|426.68|432.18|426.78|432.19|426.79|432.07|426.67|12
1640828510000|2021-12-30 01:41:50|432.19|426.79|432.33|426.93|432.36|426.96|432.19|426.79|23
1640828520000|2021-12-30 01:42:00|432.36|426.96|432.25|426.85|432.38|426.98|432.21|426.81|13
1640828530000|2021-12-30 01:42:10|432.26|426.86|432.37|426.97|432.37|426.97|432.26|426.86|14
1640828540000|2021-12-30 01:42:20|432.3|426.9|432.15|426.75|432.3|426.9|432.15|426.75|8
1640828550000|2021-12-30 01:42:30|432.17|426.77|432.15|426.75|432.17|426.77|432.15|426.75|8
1640828560000|2021-12-30 01:42:40|432.2|426.8|432.19|426.79|432.21|426.81|431.98|426.58|29
1640828570000|2021-12-30 01:42:50|432.2|426.8|432.27|426.87|432.31|426.91|432.2|426.8|22
1640828580000|2021-12-30 01:43:00|432.28|426.88|432.27|426.87|432.3|426.9|432.27|426.87|9
1640828590000|2021-12-30 01:43:10|432.28|426.88|432.4|427|432.4|427|432.27|426.87|10
1640828600000|2021-12-30 01:43:20|432.39|426.99|432.43|427.03|432.49|427.09|432.39|426.99|21
1640828610000|2021-12-30 01:43:30|432.44|427.04|432.44|427.04|432.44|427.04|432.36|426.96|20
1640828620000|2021-12-30 01:43:40|432.4|427|432.3|426.9|432.42|427.02|432.3|426.9|16
1640828630000|2021-12-30 01:43:50|432.31|426.91|432.36|426.96|432.36|426.96|432.31|426.91|6
1640828640000|2021-12-30 01:44:00|432.35|426.95|432.28|426.88|432.35|426.95|432.21|426.81|17
1640828650000|2021-12-30 01:44:10|432.25|426.85|432.33|426.93|432.35|426.95|432.22|426.82|23
1640828660000|2021-12-30 01:44:20|432.31|426.91|432.5|427.1|432.51|427.11|432.31|426.91|21
1640828670000|2021-12-30 01:44:30|432.51|427.11|432.55|427.15|432.58|427.18|432.51|427.11|22
1640828680000|2021-12-30 01:44:40|432.57|427.17|432.6|427.2|432.6|427.2|432.52|427.12|22
1640828690000|2021-12-30 01:44:50|432.61|427.21|433.17|427.77|433.21|427.81|432.58|427.18|27
1640828700000|2021-12-30 01:45:00|433.16|427.76|433.11|427.71|433.33|427.93|433.08|427.68|30
1640828710000|2021-12-30 01:45:10|433.12|427.72|433.04|427.64|433.2|427.8|432.93|427.53|26
1640828720000|2021-12-30 01:45:20|433.02|427.62|433.07|427.67|433.07|427.67|433.01|427.61|9
1640828730000|2021-12-30 01:45:30|433.08|427.68|433.05|427.65|433.13|427.73|433.03|427.63|14
1640828740000|2021-12-30 01:45:40|433.04|427.64|432.53|427.13|433.04|427.64|432.51|427.11|19
1640828750000|2021-12-30 01:45:50|432.57|427.17|432.35|426.95|432.62|427.22|432.35|426.95|20
1640828760000|2021-12-30 01:46:00|432.37|426.97|432.34|426.94|432.4|427|432.33|426.93|11
1640828770000|2021-12-30 01:46:10|432.33|426.93|432.43|427.03|432.47|427.07|432.33|426.93|23
1640828780000|2021-12-30 01:46:20|432.44|427.04|432.52|427.12|432.72|427.32|432.41|427.01|27
1640828790000|2021-12-30 01:46:30|432.48|427.08|432.52|427.12|432.58|427.18|432.48|427.08|13
1640828800000|2021-12-30 01:46:40|432.5|427.1|432.53|427.13|432.62|427.22|432.48|427.08|18
1640828810000|2021-12-30 01:46:50|432.52|427.12|432.56|427.16|432.6|427.2|432.52|427.12|15
1640828820000|2021-12-30 01:47:00|432.55|427.15|432.57|427.17|432.59|427.19|432.54|427.14|11
1640828830000|2021-12-30 01:47:10|432.58|427.18|432.58|427.18|432.6|427.2|432.57|427.17|11
1640828840000|2021-12-30 01:47:20|432.57|427.17|432.58|427.18|432.59|427.19|432.57|427.17|7
1640828850000|2021-12-30 01:47:30|432.57|427.17|432.1|426.7|432.57|427.17|432.06|426.66|22
1640828860000|2021-12-30 01:47:40|432.09|426.69|432.19|426.79|432.26|426.86|432.07|426.67|26
1640828870000|2021-12-30 01:47:50|432.16|426.76|432.33|426.93|432.33|426.93|432.12|426.72|22
1640828880000|2021-12-30 01:48:00|432.28|426.88|432.19|426.79|432.33|426.93|432.17|426.77|20
1640828890000|2021-12-30 01:48:10|432.22|426.82|432.19|426.79|432.29|426.89|432.17|426.77|10
1640828900000|2021-12-30 01:48:20|432.18|426.78|432.26|426.86|432.28|426.88|432.18|426.78|17
1640828910000|2021-12-30 01:48:30|432.27|426.87|432.39|426.99|432.45|427.05|432.23|426.83|17
1640828920000|2021-12-30 01:48:40|432.38|426.98|432.64|427.24|432.66|427.26|432.38|426.98|16
1640828930000|2021-12-30 01:48:50|432.65|427.25|432.66|427.26|432.71|427.31|432.64|427.24|16
1640828940000|2021-12-30 01:49:00|432.63|427.23|432.93|427.53|433.05|427.65|432.63|427.23|33
1640828950000|2021-12-30 01:49:10|432.94|427.54|432.94|427.54|432.94|427.54|432.88|427.48|19
1640828960000|2021-12-30 01:49:20|432.96|427.56|432.91|427.51|432.96|427.56|432.82|427.42|13
1640828970000|2021-12-30 01:49:30|432.89|427.49|432.98|427.58|433|427.6|432.86|427.46|25
1640828980000|2021-12-30 01:49:40|432.97|427.57|433|427.6|433.11|427.71|432.92|427.52|20
1640828990000|2021-12-30 01:49:50|432.99|427.59|432.98|427.58|432.99|427.59|432.89|427.49|27
1640829000000|2021-12-30 01:50:00|432.99|427.59|432.94|427.54|433|427.6|432.9|427.5|18
1640829010000|2021-12-30 01:50:10|432.96|427.56|432.99|427.59|433|427.6|432.94|427.54|20
1640829020000|2021-12-30 01:50:20|433|427.6|432.97|427.57|433|427.6|432.96|427.56|16
1640829030000|2021-12-30 01:50:30|432.94|427.54|433.09|427.69|433.09|427.69|432.94|427.54|18
1640829040000|2021-12-30 01:50:40|433.07|427.67|432.89|427.49|433.07|427.67|432.89|427.49|14
1640829050000|2021-12-30 01:50:50|432.91|427.51|432.92|427.52|432.94|427.54|432.91|427.51|14
1640829060000|2021-12-30 01:51:00|432.93|427.53|433.12|427.72|433.2|427.8|432.93|427.53|17
1640829070000|2021-12-30 01:51:10|433.17|427.77|433.05|427.65|433.2|427.8|433.05|427.65|13
1640829080000|2021-12-30 01:51:20|433.04|427.64|433.06|427.66|433.06|427.66|433.04|427.64|3
1640829090000|2021-12-30 01:51:30|433.07|427.67|433.06|427.66|433.07|427.67|433.06|427.66|4
1640829100000|2021-12-30 01:51:40|433.05|427.65|433.05|427.65|433.08|427.68|433.04|427.64|9
1640829110000|2021-12-30 01:51:50|433.08|427.68|433.15|427.75|433.15|427.75|433.08|427.68|8
1640829120000|2021-12-30 01:52:00|433.21|427.81|433.21|427.81|433.25|427.85|433.21|427.81|7
1640829130000|2021-12-30 01:52:10|433.22|427.82|433.18|427.78|433.22|427.82|433.15|427.75|11
1640829140000|2021-12-30 01:52:20|433.2|427.8|433.21|427.81|433.22|427.82|433.14|427.74|13
1640829150000|2021-12-30 01:52:30|433.22|427.82|433.12|427.72|433.22|427.82|433.08|427.68|15
1640829160000|2021-12-30 01:52:40|433.11|427.71|432.94|427.54|433.12|427.72|432.93|427.53|11
1640829170000|2021-12-30 01:52:50|432.9|427.5|433|427.6|433.03|427.63|432.89|427.49|17
1640829180000|2021-12-30 01:53:00|433.03|427.63|433.25|427.85|433.25|427.85|433.02|427.62|22
1640829190000|2021-12-30 01:53:10|433.24|427.84|433.27|427.87|433.31|427.91|433.23|427.83|21
1640829200000|2021-12-30 01:53:20|433.29|427.89|433.21|427.81|433.29|427.89|433.17|427.77|15
1640829210000|2021-12-30 01:53:30|433.23|427.83|433.22|427.82|433.24|427.84|433.2|427.8|12
1640829220000|2021-12-30 01:53:40|433.23|427.83|433.23|427.83|433.26|427.86|433.2|427.8|13
1640829230000|2021-12-30 01:53:50|433.2|427.8|433.24|427.84|433.28|427.88|433.19|427.79|18
1640829240000|2021-12-30 01:54:00|433.27|427.87|433.27|427.87|433.27|427.87|433.24|427.84|15
1640829250000|2021-12-30 01:54:10|433.28|427.88|433.31|427.91|433.31|427.91|433.27|427.87|7
1640829260000|2021-12-30 01:54:20|433.28|427.88|433.2|427.8|433.32|427.92|433.16|427.76|14
1640829270000|2021-12-30 01:54:30|433.21|427.81|433.27|427.87|433.3|427.9|433.19|427.79|20
1640829280000|2021-12-30 01:54:40|433.28|427.88|432.96|427.56|433.28|427.88|432.96|427.56|26
1640829290000|2021-12-30 01:54:50|432.98|427.58|432.98|427.58|433.1|427.7|432.97|427.57|28
1640829300000|2021-12-30 01:55:00|433.04|427.64|432.72|427.32|433.05|427.65|432.68|427.28|25
1640829310000|2021-12-30 01:55:10|432.73|427.33|432.87|427.47|432.93|427.53|432.71|427.31|17
1640829320000|2021-12-30 01:55:20|432.88|427.48|432.81|427.41|432.92|427.52|432.72|427.32|21
1640829330000|2021-12-30 01:55:30|432.86|427.46|432.82|427.42|432.86|427.46|432.78|427.38|12
1640829340000|2021-12-30 01:55:40|432.83|427.43|432.82|427.42|432.86|427.46|432.79|427.39|13
1640829350000|2021-12-30 01:55:50|432.83|427.43|432.83|427.43|432.93|427.53|432.81|427.41|13
1640829360000|2021-12-30 01:56:00|432.84|427.44|432.95|427.55|432.95|427.55|432.84|427.44|11
1640829370000|2021-12-30 01:56:10|432.93|427.53|433.02|427.62|433.02|427.62|432.93|427.53|13
1640829380000|2021-12-30 01:56:20|433.01|427.61|432.99|427.59|433.08|427.68|432.97|427.57|13
1640829390000|2021-12-30 01:56:30|432.97|427.57|432.88|427.48|432.97|427.57|432.88|427.48|14
1640829400000|2021-12-30 01:56:40|432.87|427.47|432.69|427.29|432.87|427.47|432.64|427.24|27
1640829410000|2021-12-30 01:56:50|432.7|427.3|432.69|427.29|432.73|427.33|432.68|427.28|17
1640829420000|2021-12-30 01:57:00|432.7|427.3|432.69|427.29|432.82|427.42|432.67|427.27|14
1640829430000|2021-12-30 01:57:10|432.68|427.28|432.62|427.22|432.71|427.31|432.57|427.17|22
1640829440000|2021-12-30 01:57:20|432.63|427.23|432.57|427.17|432.63|427.23|432.53|427.13|22
1640829450000|2021-12-30 01:57:30|432.54|427.14|432.56|427.16|432.59|427.19|432.53|427.13|9
1640829460000|2021-12-30 01:57:40|432.57|427.17|432.56|427.16|432.62|427.22|432.56|427.16|10
1640829470000|2021-12-30 01:57:50|432.58|427.18|432.54|427.14|432.58|427.18|432.53|427.13|8
1640829480000|2021-12-30 01:58:00|432.55|427.15|432.56|427.16|432.56|427.16|432.51|427.11|10
1640829490000|2021-12-30 01:58:10|432.57|427.17|432.7|427.3|432.7|427.3|432.57|427.17|17
1640829500000|2021-12-30 01:58:20|432.71|427.31|432.64|427.24|432.72|427.32|432.56|427.16|28
1640829510000|2021-12-30 01:58:30|432.63|427.23|432.68|427.28|432.68|427.28|432.63|427.23|3
1640829520000|2021-12-30 01:58:40|432.66|427.26|432.68|427.28|432.69|427.29|432.64|427.24|10
1640829530000|2021-12-30 01:58:50|432.69|427.29|432.34|426.94|432.71|427.31|432.34|426.94|25
1640829540000|2021-12-30 01:59:00|432.42|427.02|432.35|426.95|432.43|427.03|432.33|426.93|21
1640829550000|2021-12-30 01:59:10|432.37|426.97|432.5|427.1|432.51|427.11|432.37|426.97|13
1640829560000|2021-12-30 01:59:20|432.53|427.13|432.49|427.09|432.54|427.14|432.48|427.08|5
1640829570000|2021-12-30 01:59:30|432.48|427.08|432.43|427.03|432.48|427.08|432.43|427.03|3
1640829580000|2021-12-30 01:59:40|432.42|427.02|432.4|427|432.43|427.03|432.37|426.97|10
1640829590000|2021-12-30 01:59:50|432.41|427.01|432.42|427.02|432.42|427.02|432.36|426.96|14
1640829600000|2021-12-30 02:00:00|432.39|426.99|432.42|427.02|432.42|427.02|432.22|426.82|19
1640829610000|2021-12-30 02:00:10|432.43|427.03|432.44|427.04|432.45|427.05|432.32|426.92|16
1640829620000|2021-12-30 02:00:20|432.38|426.98|432.5|427.1|432.51|427.11|432.38|426.98|16
1640829630000|2021-12-30 02:00:30|432.49|427.09|432.44|427.04|432.49|427.09|432.44|427.04|5
1640829640000|2021-12-30 02:00:40|432.47|427.07|432.5|427.1|432.58|427.18|432.47|427.07|17
1640829650000|2021-12-30 02:00:50|432.47|427.07|432.35|426.95|432.47|427.07|432.23|426.83|30
1640829660000|2021-12-30 02:01:00|432.36|426.96|432.3|426.9|432.36|426.96|432.27|426.87|11
1640829670000|2021-12-30 02:01:10|432.33|426.93|432.37|426.97|432.37|426.97|432.29|426.89|17
1640829680000|2021-12-30 02:01:20|432.35|426.95|432.46|427.06|432.46|427.06|432.3|426.9|28
1640829690000|2021-12-30 02:01:30|432.43|427.03|432.48|427.08|432.5|427.1|432.41|427.01|26
1640829700000|2021-12-30 02:01:40|432.51|427.11|432.26|426.86|432.57|427.17|432.24|426.84|26
1640829710000|2021-12-30 02:01:50|432.25|426.85|432.23|426.83|432.27|426.87|432.14|426.74|21
1640829720000|2021-12-30 02:02:00|432.25|426.85|432.19|426.79|432.26|426.86|432.19|426.79|15
1640829730000|2021-12-30 02:02:10|432.2|426.8|432.16|426.76|432.2|426.8|432.13|426.73|8
1640829740000|2021-12-30 02:02:20|432.17|426.77|432.12|426.72|432.17|426.77|432.02|426.62|17
1640829750000|2021-12-30 02:02:30|432.08|426.68|432.19|426.79|432.27|426.87|432.06|426.66|22
1640829760000|2021-12-30 02:02:40|432.18|426.78|432.08|426.68|432.2|426.8|432.08|426.68|7
1640829770000|2021-12-30 02:02:50|432.17|426.77|432.02|426.62|432.17|426.77|432.02|426.62|7
1640829780000|2021-12-30 02:03:00|432.01|426.61|432.02|426.62|432.14|426.74|432.01|426.61|9
1640829790000|2021-12-30 02:03:10|432.01|426.61|431.89|426.49|432.01|426.61|431.85|426.45|16
1640829800000|2021-12-30 02:03:20|431.9|426.5|431.72|426.32|431.9|426.5|431.72|426.32|21
1640829810000|2021-12-30 02:03:30|431.71|426.31|431.72|426.32|431.74|426.34|431.7|426.3|21
1640829820000|2021-12-30 02:03:40|431.73|426.33|431.71|426.31|431.73|426.33|431.7|426.3|11
1640829830000|2021-12-30 02:03:50|431.68|426.28|431.72|426.32|431.74|426.34|431.67|426.27|15
1640829840000|2021-12-30 02:04:00|431.73|426.33|431.65|426.25|431.74|426.34|431.65|426.25|15
1640829850000|2021-12-30 02:04:10|431.63|426.23|431.56|426.16|431.67|426.27|431.51|426.11|24
1640829860000|2021-12-30 02:04:20|431.55|426.15|430.94|425.54|431.56|426.16|430.85|425.45|34
1640829870000|2021-12-30 02:04:30|430.93|425.53|430.94|425.54|431.03|425.63|430.84|425.44|27
1640829880000|2021-12-30 02:04:40|430.95|425.55|430.8|425.4|430.99|425.59|430.8|425.4|26
1640829890000|2021-12-30 02:04:50|430.78|425.38|430.78|425.38|431.07|425.67|430.68|425.28|32
1640829900000|2021-12-30 02:05:00|430.77|425.37|430.88|425.48|430.88|425.48|430.75|425.35|27
1640829910000|2021-12-30 02:05:10|430.87|425.47|430.75|425.35|430.94|425.54|430.75|425.35|16
1640829920000|2021-12-30 02:05:20|430.77|425.37|430.53|425.13|430.81|425.41|430.4|425|22
1640829930000|2021-12-30 02:05:30|430.52|425.12|430.6|425.2|430.73|425.33|430.51|425.11|30
1640829940000|2021-12-30 02:05:40|430.54|425.14|430.53|425.13|430.58|425.18|430.53|425.13|13
1640829950000|2021-12-30 02:05:50|430.52|425.12|430.49|425.09|430.52|425.12|430.29|424.89|33
1640829960000|2021-12-30 02:06:00|430.47|425.07|430.61|425.21|430.61|425.21|430.47|425.07|11
1640829970000|2021-12-30 02:06:10|430.64|425.24|430.6|425.2|430.64|425.24|430.59|425.19|13
1640829980000|2021-12-30 02:06:20|430.59|425.19|430.68|425.28|430.73|425.33|430.59|425.19|19
1640829990000|2021-12-30 02:06:30|430.62|425.22|430.68|425.28|430.72|425.32|430.61|425.21|16
1640830000000|2021-12-30 02:06:40|430.69|425.29|430.58|425.18|430.7|425.3|430.55|425.15|19
1640830010000|2021-12-30 02:06:50|430.57|425.17|430.49|425.09|430.57|425.17|430.34|424.94|21
1640830020000|2021-12-30 02:07:00|430.39|424.99|430.26|424.86|430.54|425.14|430.26|424.86|22
1640830030000|2021-12-30 02:07:10|430.22|424.82|430.01|424.61|430.22|424.82|429.98|424.58|30
1640830040000|2021-12-30 02:07:20|430.02|424.62|429.98|424.58|430.08|424.68|429.95|424.55|20
1640830050000|2021-12-30 02:07:30|429.99|424.59|430.2|424.8|430.22|424.82|429.94|424.54|22
1640830060000|2021-12-30 02:07:40|430.19|424.79|430.42|425.02|430.44|425.04|430.19|424.79|18
1640830070000|2021-12-30 02:07:50|430.36|424.96|431.28|425.88|431.63|426.23|430.33|424.93|24
1640830080000|2021-12-30 02:08:00|431.29|425.89|431.37|425.97|431.41|426.01|431.24|425.84|22
1640830090000|2021-12-30 02:08:10|431.4|426|431.26|425.86|431.4|426|431.11|425.71|25
1640830100000|2021-12-30 02:08:20|431.25|425.85|431.13|425.73|431.25|425.85|431.08|425.68|13
1640830110000|2021-12-30 02:08:30|431.15|425.75|431.14|425.74|431.15|425.75|431.14|425.74|2
1640830120000|2021-12-30 02:08:40|431.13|425.73|431.36|425.96|431.42|426.02|431.13|425.73|23
1640830130000|2021-12-30 02:08:50|431.35|425.95|431.39|425.99|431.4|426|431.35|425.95|20
1640830140000|2021-12-30 02:09:00|431.38|425.98|431.43|426.03|431.43|426.03|431.36|425.96|10
1640830150000|2021-12-30 02:09:10|431.42|426.02|431.46|426.06|431.47|426.07|431.42|426.02|26
1640830160000|2021-12-30 02:09:20|431.32|425.92|430.85|425.45|431.32|425.92|430.6|425.2|34
1640830170000|2021-12-30 02:09:30|430.82|425.42|430.81|425.41|430.87|425.47|430.75|425.35|26
1640830180000|2021-12-30 02:09:40|430.78|425.38|430.91|425.51|430.92|425.52|430.78|425.38|16
1640830190000|2021-12-30 02:09:50|430.92|425.52|430.92|425.52|430.95|425.55|430.79|425.39|24
1640830200000|2021-12-30 02:10:00|430.93|425.53|430.96|425.56|430.97|425.57|430.79|425.39|24
1640830210000|2021-12-30 02:10:10|430.94|425.54|431|425.6|431.09|425.69|430.92|425.52|27
1640830220000|2021-12-30 02:10:20|431.05|425.65|431|425.6|431.05|425.65|430.95|425.55|19
1640830230000|2021-12-30 02:10:30|431.02|425.62|430.84|425.44|431.02|425.62|430.84|425.44|16
1640830240000|2021-12-30 02:10:40|430.85|425.45|430.77|425.37|430.85|425.45|430.77|425.37|9
1640830250000|2021-12-30 02:10:50|430.78|425.38|430.67|425.27|430.79|425.39|430.67|425.27|20
1640830260000|2021-12-30 02:11:00|430.73|425.33|430.8|425.4|430.8|425.4|430.69|425.29|19
1640830270000|2021-12-30 02:11:10|430.83|425.43|430.82|425.42|430.84|425.44|430.78|425.38|16
1640830280000|2021-12-30 02:11:20|430.8|425.4|431.21|425.81|431.24|425.84|430.8|425.4|29
1640830290000|2021-12-30 02:11:30|431.19|425.79|431.19|425.79|431.21|425.81|431.15|425.75|20
1640830300000|2021-12-30 02:11:40|431.17|425.77|430.96|425.56|431.18|425.78|430.96|425.56|32
1640830310000|2021-12-30 02:11:50|430.99|425.59|431.12|425.72|431.19|425.79|430.97|425.57|21
1640830320000|2021-12-30 02:12:00|431.11|425.71|431.19|425.79|431.22|425.82|431.09|425.69|17
1640830330000|2021-12-30 02:12:10|431.18|425.78|431.15|425.75|431.18|425.78|431.13|425.73|5
1640830340000|2021-12-30 02:12:20|431.14|425.74|431.23|425.83|431.23|425.83|431.12|425.72|16
1640830350000|2021-12-30 02:12:30|431.24|425.84|431.24|425.84|431.24|425.84|431.22|425.82|3
1640830360000|2021-12-30 02:12:40|431.23|425.83|430.94|425.54|431.24|425.84|430.94|425.54|15
1640830370000|2021-12-30 02:12:50|430.95|425.55|430.89|425.49|431.01|425.61|430.82|425.42|29
1640830380000|2021-12-30 02:13:00|430.9|425.5|430.9|425.5|430.92|425.52|430.85|425.45|21
1640830390000|2021-12-30 02:13:10|430.89|425.49|430.94|425.54|430.94|425.54|430.89|425.49|4
1640830400000|2021-12-30 02:13:20|430.93|425.53|430.88|425.48|430.94|425.54|430.87|425.47|7
1640830410000|2021-12-30 02:13:30|430.82|425.42|430.49|425.09|430.91|425.51|430.48|425.08|25
1640830420000|2021-12-30 02:13:40|430.51|425.11|429.96|424.56|430.51|425.11|429.96|424.56|29
1640830430000|2021-12-30 02:13:50|430.02|424.62|430.08|424.68|430.13|424.73|429.88|424.48|27
1640830440000|2021-12-30 02:14:00|430.09|424.69|430.12|424.72|430.13|424.73|430.09|424.69|22
1640830450000|2021-12-30 02:14:10|430.17|424.77|430.18|424.78|430.26|424.86|430.13|424.73|24
1640830460000|2021-12-30 02:14:20|430.25|424.85|430.19|424.79|430.25|424.85|430.19|424.79|15
1640830470000|2021-12-30 02:14:30|430.18|424.78|429.92|424.52|430.18|424.78|429.92|424.52|20
1640830480000|2021-12-30 02:14:40|429.93|424.53|429.83|424.43|429.93|424.53|429.82|424.42|23
1640830490000|2021-12-30 02:14:50|429.81|424.41|429.98|424.58|430.15|424.75|429.8|424.4|27
1640830500000|2021-12-30 02:15:00|429.96|424.56|430.01|424.61|430.05|424.65|429.87|424.47|28
1640830510000|2021-12-30 02:15:10|430.02|424.62|430.37|424.97|430.41|425.01|430.02|424.62|31
1640830520000|2021-12-30 02:15:20|430.38|424.98|430.41|425.01|430.42|425.02|430.22|424.82|22
1640830530000|2021-12-30 02:15:30|430.4|425|430.51|425.11|430.51|425.11|430.37|424.97|17
1640830540000|2021-12-30 02:15:40|430.53|425.13|430.53|425.13|430.56|425.16|430.53|425.13|15
1640830550000|2021-12-30 02:15:50|430.39|424.99|430.21|424.81|430.41|425.01|430.12|424.72|18
1640830560000|2021-12-30 02:16:00|430.19|424.79|430.45|425.05|430.47|425.07|430.19|424.79|19
1640830570000|2021-12-30 02:16:10|430.53|425.13|430.59|425.19|430.61|425.21|430.53|425.13|20
1640830580000|2021-12-30 02:16:20|430.57|425.17|430.62|425.22|430.65|425.25|430.56|425.16|15
1640830590000|2021-12-30 02:16:30|430.58|425.18|430.58|425.18|430.6|425.2|430.57|425.17|8
1640830600000|2021-12-30 02:16:40|430.59|425.19|430.68|425.28|430.72|425.32|430.58|425.18|16
1640830610000|2021-12-30 02:16:50|430.62|425.22|430.7|425.3|430.72|425.32|430.62|425.22|18
1640830620000|2021-12-30 02:17:00|430.72|425.32|430.9|425.5|430.92|425.52|430.72|425.32|16
1640830630000|2021-12-30 02:17:10|430.91|425.51|430.9|425.5|430.91|425.51|430.82|425.42|15
1640830640000|2021-12-30 02:17:20|430.89|425.49|430.85|425.45|430.89|425.49|430.84|425.44|6
1640830650000|2021-12-30 02:17:30|430.86|425.46|430.81|425.41|430.86|425.46|430.78|425.38|16
1640830660000|2021-12-30 02:17:40|430.82|425.42|430.66|425.26|430.94|425.54|430.66|425.26|22
1640830670000|2021-12-30 02:17:50|430.63|425.23|430.44|425.04|430.63|425.23|430.32|424.92|27
1640830680000|2021-12-30 02:18:00|430.43|425.03|430.47|425.07|430.49|425.09|430.33|424.93|27
1640830690000|2021-12-30 02:18:10|430.42|425.02|430.54|425.14|430.55|425.15|430.42|425.02|18
1640830700000|2021-12-30 02:18:20|430.55|425.15|430.63|425.23|430.63|425.23|430.54|425.14|12
1640830710000|2021-12-30 02:18:30|430.62|425.22|430.61|425.21|430.68|425.28|430.6|425.2|21
1640830720000|2021-12-30 02:18:40|430.62|425.22|430.51|425.11|430.62|425.22|430.51|425.11|15
1640830730000|2021-12-30 02:18:50|430.53|425.13|430.56|425.16|430.56|425.16|430.51|425.11|7
1640830740000|2021-12-30 02:19:00|430.55|425.15|430.57|425.17|430.57|425.17|430.55|425.15|5
1640830750000|2021-12-30 02:19:10|430.58|425.18|430.8|425.4|430.84|425.44|430.58|425.18|15
1640830760000|2021-12-30 02:19:20|430.81|425.41|430.75|425.35|430.81|425.41|430.75|425.35|8
1640830770000|2021-12-30 02:19:30|430.73|425.33|430.81|425.41|430.84|425.44|430.73|425.33|16
1640830780000|2021-12-30 02:19:40|430.77|425.37|430.57|425.17|430.77|425.37|430.51|425.11|29
1640830790000|2021-12-30 02:19:50|430.55|425.15|430.33|424.93|430.55|425.15|430.32|424.92|11
1640830800000|2021-12-30 02:20:00|430.32|424.92|430.12|424.72|430.32|424.92|429.98|424.58|20
1640830810000|2021-12-30 02:20:10|430.13|424.73|430.29|424.89|430.34|424.94|430.12|424.72|23
1640830820000|2021-12-30 02:20:20|430.28|424.88|430.39|424.99|430.42|425.02|430.28|424.88|29
1640830830000|2021-12-30 02:20:30|430.38|424.98|430.18|424.78|430.38|424.98|430.11|424.71|31
1640830840000|2021-12-30 02:20:40|430.17|424.77|430.16|424.76|430.19|424.79|430.15|424.75|12
1640830850000|2021-12-30 02:20:50|430.15|424.75|430.17|424.77|430.19|424.79|430.13|424.73|19
1640830860000|2021-12-30 02:21:00|430.18|424.78|430.13|424.73|430.18|424.78|430.12|424.72|8
1640830870000|2021-12-30 02:21:10|430.12|424.72|430.28|424.88|430.28|424.88|430.12|424.72|17
1640830880000|2021-12-30 02:21:20|430.29|424.89|430.35|424.95|430.36|424.96|430.28|424.88|15
1640830890000|2021-12-30 02:21:30|430.36|424.96|430.34|424.94|430.37|424.97|430.33|424.93|11
1640830900000|2021-12-30 02:21:40|430.36|424.96|430.56|425.16|430.58|425.18|430.34|424.94|26
1640830910000|2021-12-30 02:21:50|430.55|425.15|430.5|425.1|430.58|425.18|430.42|425.02|23
1640830920000|2021-12-30 02:22:00|430.51|425.11|430.55|425.15|430.57|425.17|430.45|425.05|17
1640830930000|2021-12-30 02:22:10|430.56|425.16|430.78|425.38|430.78|425.38|430.56|425.16|21
1640830940000|2021-12-30 02:22:20|430.76|425.36|431.01|425.61|431.06|425.66|430.76|425.36|25
1640830950000|2021-12-30 02:22:30|431.02|425.62|431.27|425.87|431.27|425.87|431.01|425.61|18
1640830960000|2021-12-30 02:22:40|431.25|425.85|431.19|425.79|431.26|425.86|431.18|425.78|13
1640830970000|2021-12-30 02:22:50|431.22|425.82|431.26|425.86|431.26|425.86|431.22|425.82|9
1640830980000|2021-12-30 02:23:00|431.28|425.88|431.35|425.95|431.37|425.97|431.2|425.8|25
1640830990000|2021-12-30 02:23:10|431.36|425.96|431.25|425.85|431.37|425.97|431.25|425.85|17
1640831000000|2021-12-30 02:23:20|431.26|425.86|431.26|425.86|431.33|425.93|431.2|425.8|23
1640831010000|2021-12-30 02:23:30|431.25|425.85|431.32|425.92|431.32|425.92|431.19|425.79|24
1640831020000|2021-12-30 02:23:40|431.3|425.9|431.44|426.04|431.44|426.04|431.3|425.9|13
1640831030000|2021-12-30 02:23:50|431.41|426.01|431.37|425.97|431.42|426.02|431.37|425.97|8
1640831040000|2021-12-30 02:24:00|431.39|425.99|431.45|426.05|431.45|426.05|431.36|425.96|13
1640831050000|2021-12-30 02:24:10|431.44|426.04|431.46|426.06|431.47|426.07|431.44|426.04|14
1640831060000|2021-12-30 02:24:20|431.45|426.05|431.41|426.01|431.45|426.05|431.35|425.95|7
1640831070000|2021-12-30 02:24:30|431.42|426.02|431.32|425.92|431.42|426.02|431.27|425.87|22
1640831080000|2021-12-30 02:24:40|431.28|425.88|431.31|425.91|431.34|425.94|431.28|425.88|13
1640831090000|2021-12-30 02:24:50|431.32|425.92|431.32|425.92|431.36|425.96|431.31|425.91|16
1640831100000|2021-12-30 02:25:00|431.33|425.93|431.29|425.89|431.33|425.93|431.28|425.88|11
1640831110000|2021-12-30 02:25:10|431.34|425.94|431.54|426.14|431.54|426.14|431.34|425.94|7
1640831120000|2021-12-30 02:25:20|431.53|426.13|431.49|426.09|431.58|426.18|431.49|426.09|26
1640831130000|2021-12-30 02:25:30|431.48|426.08|431.5|426.1|431.51|426.11|431.48|426.08|7
1640831140000|2021-12-30 02:25:40|431.51|426.11|431.63|426.23|431.68|426.28|431.51|426.11|18
1640831150000|2021-12-30 02:25:50|431.68|426.28|431.62|426.22|431.69|426.29|431.52|426.12|20
1640831160000|2021-12-30 02:26:00|431.63|426.23|431.63|426.23|431.65|426.25|431.53|426.13|22
1640831170000|2021-12-30 02:26:10|431.58|426.18|431.59|426.19|431.64|426.24|431.58|426.18|10
1640831180000|2021-12-30 02:26:20|431.58|426.18|431.45|426.05|431.61|426.21|431.45|426.05|16
1640831190000|2021-12-30 02:26:30|431.46|426.06|431.6|426.2|431.64|426.24|431.44|426.04|15
1640831200000|2021-12-30 02:26:40|431.64|426.24|431.58|426.18|431.66|426.26|431.57|426.17|7
1640831210000|2021-12-30 02:26:50|431.57|426.17|431.53|426.13|431.57|426.17|431.49|426.09|14
1640831220000|2021-12-30 02:27:00|431.49|426.09|431.52|426.12|431.52|426.12|431.46|426.06|17
1640831230000|2021-12-30 02:27:10|431.53|426.13|431.51|426.11|431.53|426.13|431.5|426.1|4
1640831240000|2021-12-30 02:27:20|431.53|426.13|431.51|426.11|431.53|426.13|431.51|426.11|7
1640831250000|2021-12-30 02:27:30|431.52|426.12|431.72|426.32|431.74|426.34|431.5|426.1|21
1640831260000|2021-12-30 02:27:40|431.68|426.28|431.75|426.35|431.75|426.35|431.66|426.26|12
1640831270000|2021-12-30 02:27:50|431.77|426.37|431.88|426.48|431.88|426.48|431.75|426.35|24
1640831280000|2021-12-30 02:28:00|431.91|426.51|431.79|426.39|431.91|426.51|431.79|426.39|27
1640831290000|2021-12-30 02:28:10|431.77|426.37|431.82|426.42|431.89|426.49|431.74|426.34|26
1640831300000|2021-12-30 02:28:20|431.81|426.41|431.85|426.45|431.85|426.45|431.81|426.41|14
1640831310000|2021-12-30 02:28:30|431.84|426.44|431.82|426.42|431.88|426.48|431.81|426.41|25
1640831320000|2021-12-30 02:28:40|431.77|426.37|431.71|426.31|431.8|426.4|431.67|426.27|21
1640831330000|2021-12-30 02:28:50|431.73|426.33|431.72|426.32|431.73|426.33|431.69|426.29|15
1640831340000|2021-12-30 02:29:00|431.67|426.27|431.91|426.51|431.94|426.54|431.67|426.27|28
1640831350000|2021-12-30 02:29:10|431.92|426.52|431.91|426.51|431.92|426.52|431.88|426.48|12
1640831360000|2021-12-30 02:29:20|431.92|426.52|431.91|426.51|431.92|426.52|431.91|426.51|4
1640831370000|2021-12-30 02:29:30|431.9|426.5|431.81|426.41|431.9|426.5|431.73|426.33|13
1640831380000|2021-12-30 02:29:40|431.8|426.4|431.71|426.31|431.8|426.4|431.71|426.31|10
1640831390000|2021-12-30 02:29:50|431.7|426.3|431.7|426.3|431.72|426.32|431.63|426.23|16
1640831400000|2021-12-30 02:30:00|431.69|426.29|431.65|426.25|431.69|426.29|431.61|426.21|13
1640831410000|2021-12-30 02:30:10|431.67|426.27|431.61|426.21|431.74|426.34|431.61|426.21|16
1640831420000|2021-12-30 02:30:20|431.63|426.23|431.63|426.23|431.64|426.24|431.6|426.2|11
1640831430000|2021-12-30 02:30:30|431.62|426.22|431.55|426.15|431.62|426.22|431.45|426.05|19
1640831440000|2021-12-30 02:30:40|431.56|426.16|431.56|426.16|431.56|426.16|431.54|426.14|7
1640831450000|2021-12-30 02:30:50|431.55|426.15|431.11|425.71|431.55|426.15|431.09|425.69|21
1640831460000|2021-12-30 02:31:00|431.12|425.72|431.3|425.9|431.31|425.91|431.12|425.72|12
1640831470000|2021-12-30 02:31:10|431.29|425.89|431.25|425.85|431.3|425.9|431.22|425.82|10
1640831480000|2021-12-30 02:31:20|431.24|425.84|431.22|425.82|431.25|425.85|431.22|425.82|5
1640831490000|2021-12-30 02:31:30|431.21|425.81|431.04|425.64|431.21|425.81|431.04|425.64|14
1640831500000|2021-12-30 02:31:40|430.96|425.56|430.9|425.5|430.96|425.56|430.9|425.5|6
1640831510000|2021-12-30 02:31:50|430.91|425.51|430.95|425.55|430.98|425.58|430.91|425.51|10
1640831520000|2021-12-30 02:32:00|430.94|425.54|430.89|425.49|430.94|425.54|430.84|425.44|15
1640831530000|2021-12-30 02:32:10|430.88|425.48|430.95|425.55|430.96|425.56|430.87|425.47|7
1640831540000|2021-12-30 02:32:20|430.97|425.57|431.15|425.75|431.2|425.8|430.94|425.54|19
1640831550000|2021-12-30 02:32:30|431.14|425.74|431.16|425.76|431.17|425.77|431.13|425.73|10
1640831560000|2021-12-30 02:32:40|431.17|425.77|431.18|425.78|431.18|425.78|431.16|425.76|6
1640831570000|2021-12-30 02:32:50|431.17|425.77|431.26|425.86|431.35|425.95|431.16|425.76|17
1640831580000|2021-12-30 02:33:00|431.28|425.88|431.24|425.84|431.28|425.88|431.2|425.8|13
1640831590000|2021-12-30 02:33:10|431.25|425.85|431.35|425.95|431.36|425.96|431.24|425.84|15
1640831600000|2021-12-30 02:33:20|431.36|425.96|431.4|426|431.42|426.02|431.31|425.91|14
1640831610000|2021-12-30 02:33:30|431.42|426.02|431.39|425.99|431.42|426.02|431.39|425.99|14
1640831620000|2021-12-30 02:33:40|431.4|426|431.6|426.2|431.6|426.2|431.39|425.99|5
1640831630000|2021-12-30 02:33:50|431.61|426.21|431.62|426.22|431.65|426.25|431.61|426.21|8
1640831640000|2021-12-30 02:34:00|431.64|426.24|431.53|426.13|431.64|426.24|431.53|426.13|20
1640831650000|2021-12-30 02:34:10|431.52|426.12|431.47|426.07|431.52|426.12|431.46|426.06|6
1640831660000|2021-12-30 02:34:20|431.48|426.08|431.55|426.15|431.55|426.15|431.48|426.08|8
1640831670000|2021-12-30 02:34:30|431.54|426.14|431.65|426.25|431.66|426.26|431.54|426.14|12
1640831680000|2021-12-30 02:34:40|431.64|426.24|431.66|426.26|431.69|426.29|431.64|426.24|13
1640831690000|2021-12-30 02:34:50|431.68|426.28|431.67|426.27|431.68|426.28|431.67|426.27|4
1640831700000|2021-12-30 02:35:00|431.68|426.28|431.84|426.44|431.89|426.49|431.68|426.28|10
1640831710000|2021-12-30 02:35:10|431.86|426.46|431.9|426.5|431.9|426.5|431.84|426.44|6
1640831720000|2021-12-30 02:35:20|431.89|426.49|431.9|426.5|431.91|426.51|431.88|426.48|13
1640831730000|2021-12-30 02:35:30|431.89|426.49|431.9|426.5|431.92|426.52|431.89|426.49|11
1640831740000|2021-12-30 02:35:40|431.92|426.52|431.84|426.44|431.92|426.52|431.75|426.35|12
1640831750000|2021-12-30 02:35:50|431.85|426.45|431.86|426.46|431.86|426.46|431.84|426.44|10
1640831760000|2021-12-30 02:36:00|431.85|426.45|431.92|426.52|431.93|426.53|431.85|426.45|10
1640831770000|2021-12-30 02:36:10|431.89|426.49|431.83|426.43|431.89|426.49|431.76|426.36|14
1640831780000|2021-12-30 02:36:20|431.82|426.42|431.99|426.59|432|426.6|431.82|426.42|18
1640831790000|2021-12-30 02:36:30|431.98|426.58|431.88|426.48|431.99|426.59|431.86|426.46|17
1640831800000|2021-12-30 02:36:40|431.87|426.47|431.91|426.51|431.92|426.52|431.87|426.47|14
1640831810000|2021-12-30 02:36:50|431.93|426.53|431.97|426.57|431.99|426.59|431.9|426.5|23
1640831820000|2021-12-30 02:37:00|431.96|426.56|431.97|426.57|431.98|426.58|431.96|426.56|4
1640831830000|2021-12-30 02:37:10|431.96|426.56|431.87|426.47|431.96|426.56|431.86|426.46|13
1640831840000|2021-12-30 02:37:20|431.86|426.46|431.72|426.32|431.86|426.46|431.7|426.3|18
1640831850000|2021-12-30 02:37:30|431.73|426.33|431.76|426.36|431.78|426.38|431.68|426.28|16
1640831860000|2021-12-30 02:37:40|431.77|426.37|431.86|426.46|431.87|426.47|431.77|426.37|20
1640831870000|2021-12-30 02:37:50|431.87|426.47|431.87|426.47|431.87|426.47|431.87|426.47|1
1640831880000|2021-12-30 02:38:00|431.88|426.48|431.95|426.55|431.99|426.59|431.88|426.48|12
1640831890000|2021-12-30 02:38:10|431.96|426.56|431.96|426.56|431.98|426.58|431.95|426.55|16
1640831900000|2021-12-30 02:38:20|431.95|426.55|431.93|426.53|431.99|426.59|431.93|426.53|15
1640831910000|2021-12-30 02:38:30|431.94|426.54|431.84|426.44|431.94|426.54|431.83|426.43|8
1640831920000|2021-12-30 02:38:40|431.83|426.43|431.89|426.49|431.94|426.54|431.82|426.42|16
1640831930000|2021-12-30 02:38:50|431.91|426.51|431.91|426.51|431.91|426.51|431.9|426.5|3
1640831940000|2021-12-30 02:39:00|431.9|426.5|431.88|426.48|431.9|426.5|431.85|426.45|15
1640831950000|2021-12-30 02:39:10|431.87|426.47|431.9|426.5|431.9|426.5|431.87|426.47|12
1640831960000|2021-12-30 02:39:20|431.89|426.49|431.89|426.49|431.94|426.54|431.88|426.48|9
1640831970000|2021-12-30 02:39:30|431.94|426.54|432.02|426.62|432.02|426.62|431.86|426.46|23
1640831980000|2021-12-30 02:39:40|432.01|426.61|432.03|426.63|432.04|426.64|432.01|426.61|10
1640831990000|2021-12-30 02:39:50|432.02|426.62|432.05|426.65|432.06|426.66|432.01|426.61|8
1640832000000|2021-12-30 02:40:00|432.04|426.64|432.04|426.64|432.05|426.65|432.04|426.64|5
1640832010000|2021-12-30 02:40:10|432.06|426.66|431.94|426.54|432.08|426.68|431.94|426.54|16
1640832020000|2021-12-30 02:40:20|431.96|426.56|432.07|426.67|432.08|426.68|431.94|426.54|18
1640832030000|2021-12-30 02:40:30|432.08|426.68|432.07|426.67|432.1|426.7|432.05|426.65|20
1640832040000|2021-12-30 02:40:40|432.08|426.68|432.13|426.73|432.13|426.73|432.07|426.67|19
1640832050000|2021-12-30 02:40:50|432.12|426.72|432.16|426.76|432.2|426.8|432.12|426.72|14
1640832060000|2021-12-30 02:41:00|432.17|426.77|432.2|426.8|432.23|426.83|432.15|426.75|22
1640832070000|2021-12-30 02:41:10|432.19|426.79|432.19|426.79|432.21|426.81|432.17|426.77|14
1640832080000|2021-12-30 02:41:20|432.2|426.8|432.16|426.76|432.2|426.8|432.06|426.66|18
1640832090000|2021-12-30 02:41:30|432.12|426.72|432.11|426.71|432.16|426.76|432.11|426.71|7
1640832100000|2021-12-30 02:41:40|432.06|426.66|432.11|426.71|432.11|426.71|431.98|426.58|12
1640832110000|2021-12-30 02:41:50|432.1|426.7|432.18|426.78|432.24|426.84|432.1|426.7|13
1640832120000|2021-12-30 02:42:00|432.2|426.8|432.24|426.84|432.24|426.84|432.2|426.8|4
1640832130000|2021-12-30 02:42:10|432.2|426.8|432.24|426.84|432.24|426.84|432.2|426.8|12
1640832140000|2021-12-30 02:42:20|432.26|426.86|432.26|426.86|432.26|426.86|432.21|426.81|13
1640832150000|2021-12-30 02:42:30|432.27|426.87|432.23|426.83|432.27|426.87|432.23|426.83|7
1640832160000|2021-12-30 02:42:40|432.25|426.85|432.25|426.85|432.25|426.85|432.23|426.83|3
1640832170000|2021-12-30 02:42:50|432.24|426.84|432.19|426.79|432.25|426.85|432.17|426.77|15
1640832180000|2021-12-30 02:43:00|432.2|426.8|432.19|426.79|432.2|426.8|432.17|426.77|9
1640832190000|2021-12-30 02:43:10|432.17|426.77|432.2|426.8|432.21|426.81|432.17|426.77|11
1640832200000|2021-12-30 02:43:20|432.21|426.81|432.24|426.84|432.24|426.84|432.17|426.77|18
1640832210000|2021-12-30 02:43:30|432.26|426.86|432.21|426.81|432.27|426.87|432.19|426.79|21
1640832220000|2021-12-30 02:43:40|432.19|426.79|432.1|426.7|432.2|426.8|432.1|426.7|9
1640832230000|2021-12-30 02:43:50|432.11|426.71|432.1|426.7|432.11|426.71|432.1|426.7|2
1640832240000|2021-12-30 02:44:00|432.11|426.71|432.12|426.72|432.12|426.72|432.11|426.71|2
1640832250000|2021-12-30 02:44:10|432.14|426.74|432.16|426.76|432.19|426.79|432.13|426.73|11
1640832260000|2021-12-30 02:44:20|432.17|426.77|432.19|426.79|432.24|426.84|432.17|426.77|10
1640832270000|2021-12-30 02:44:30|432.18|426.78|432.27|426.87|432.3|426.9|432.18|426.78|23
1640832280000|2021-12-30 02:44:40|432.34|426.94|432.42|427.02|432.43|427.03|432.29|426.89|16
1640832290000|2021-12-30 02:44:50|432.4|427|432.43|427.03|432.43|427.03|432.28|426.88|20
1640832300000|2021-12-30 02:45:00|432.44|427.04|432.44|427.04|432.48|427.08|432.43|427.03|9
1640832310000|2021-12-30 02:45:10|432.43|427.03|432.25|426.85|432.43|427.03|432.23|426.83|20
1640832320000|2021-12-30 02:45:20|432.23|426.83|432.13|426.73|432.24|426.84|432.13|426.73|14
1640832330000|2021-12-30 02:45:30|432.12|426.72|432.23|426.83|432.23|426.83|432.12|426.72|16
1640832340000|2021-12-30 02:45:40|432.24|426.84|432.22|426.82|432.24|426.84|432.2|426.8|7
1640832350000|2021-12-30 02:45:50|432.21|426.81|432.34|426.94|432.4|427|432.2|426.8|21
1640832360000|2021-12-30 02:46:00|432.38|426.98|432.33|426.93|432.4|427|432.28|426.88|19
1640832370000|2021-12-30 02:46:10|432.32|426.92|432.29|426.89|432.36|426.96|432.29|426.89|8
1640832380000|2021-12-30 02:46:20|432.32|426.92|432.34|426.94|432.34|426.94|432.32|426.92|6
1640832390000|2021-12-30 02:46:30|432.31|426.91|432.42|427.02|432.46|427.06|432.31|426.91|16
1640832400000|2021-12-30 02:46:40|432.38|426.98|432.17|426.77|432.38|426.98|432.16|426.76|20
1640832410000|2021-12-30 02:46:50|432.18|426.78|432.27|426.87|432.3|426.9|432.18|426.78|15
1640832420000|2021-12-30 02:47:00|432.28|426.88|432.26|426.86|432.28|426.88|432.21|426.81|14
1640832430000|2021-12-30 02:47:10|432.25|426.85|432.26|426.86|432.26|426.86|432.25|426.85|4
1640832440000|2021-12-30 02:47:20|432.25|426.85|432.26|426.86|432.26|426.86|432.22|426.82|9
1640832450000|2021-12-30 02:47:30|432.27|426.87|432.29|426.89|432.3|426.9|432.22|426.82|14
1640832460000|2021-12-30 02:47:40|432.28|426.88|432.22|426.82|432.33|426.93|432.2|426.8|20
1640832470000|2021-12-30 02:47:50|432.21|426.81|432.27|426.87|432.29|426.89|432.21|426.81|12
1640832480000|2021-12-30 02:48:00|432.3|426.9|432.29|426.89|432.35|426.95|432.28|426.88|11
1640832490000|2021-12-30 02:48:10|432.31|426.91|432.29|426.89|432.31|426.91|432.29|426.89|7
1640832500000|2021-12-30 02:48:20|432.28|426.88|432.29|426.89|432.29|426.89|432.27|426.87|4
1640832510000|2021-12-30 02:48:30|432.28|426.88|432.28|426.88|432.29|426.89|432.26|426.86|7
1640832520000|2021-12-30 02:48:40|432.29|426.89|432.27|426.87|432.31|426.91|432.27|426.87|15
1640832530000|2021-12-30 02:48:50|432.26|426.86|432.34|426.94|432.37|426.97|432.24|426.84|25
1640832540000|2021-12-30 02:49:00|432.33|426.93|432.42|427.02|432.46|427.06|432.33|426.93|22
1640832550000|2021-12-30 02:49:10|432.44|427.04|432.44|427.04|432.46|427.06|432.43|427.03|10
1640832560000|2021-12-30 02:49:20|432.43|427.03|432.44|427.04|432.44|427.04|432.42|427.02|6
1640832570000|2021-12-30 02:49:30|432.43|427.03|432.37|426.97|432.45|427.05|432.33|426.93|15
1640832580000|2021-12-30 02:49:40|432.36|426.96|432.34|426.94|432.37|426.97|432.26|426.86|11
1640832590000|2021-12-30 02:49:50|432.36|426.96|432.41|427.01|432.41|427.01|432.34|426.94|11
1640832600000|2021-12-30 02:50:00|432.42|427.02|432.43|427.03|432.44|427.04|432.4|427|11
1640832610000|2021-12-30 02:50:10|432.42|427.02|432.43|427.03|432.45|427.05|432.4|427|9
1640832620000|2021-12-30 02:50:20|432.42|427.02|432.43|427.03|432.43|427.03|432.42|427.02|2
1640832630000|2021-12-30 02:50:30|432.42|427.02|432.46|427.06|432.48|427.08|432.42|427.02|11
1640832640000|2021-12-30 02:50:40|432.45|427.05|432.52|427.12|432.53|427.13|432.43|427.03|9
1640832650000|2021-12-30 02:50:50|432.53|427.13|432.53|427.13|432.56|427.16|432.52|427.12|11
1640832660000|2021-12-30 02:51:00|432.54|427.14|432.55|427.15|432.56|427.16|432.5|427.1|14
1640832670000|2021-12-30 02:51:10|432.54|427.14|432.55|427.15|432.56|427.16|432.54|427.14|8
1640832680000|2021-12-30 02:51:20|432.54|427.14|432.5|427.1|432.54|427.14|432.49|427.09|7
1640832690000|2021-12-30 02:51:30|432.51|427.11|432.51|427.11|432.52|427.12|432.51|427.11|5
1640832700000|2021-12-30 02:51:40|432.52|427.12|432.52|427.12|432.53|427.13|432.52|427.12|5
1640832710000|2021-12-30 02:51:50|432.53|427.13|432.53|427.13|432.53|427.13|432.53|427.13|1
1640832720000|2021-12-30 02:52:00|432.54|427.14|432.54|427.14|432.55|427.15|432.53|427.13|6
1640832730000|2021-12-30 02:52:10|432.53|427.13|432.52|427.12|432.54|427.14|432.52|427.12|4
1640832740000|2021-12-30 02:52:20|432.51|427.11|432.49|427.09|432.52|427.12|432.49|427.09|4
1640832750000|2021-12-30 02:52:30|432.51|427.11|432.47|427.07|432.51|427.11|432.46|427.06|9
1640832760000|2021-12-30 02:52:40|432.44|427.04|432.43|427.03|432.45|427.05|432.43|427.03|7
1640832770000|2021-12-30 02:52:50|432.45|427.05|432.45|427.05|432.45|427.05|432.44|427.04|3
1640832780000|2021-12-30 02:53:00|432.46|427.06|432.53|427.13|432.55|427.15|432.45|427.05|12
1640832790000|2021-12-30 02:53:10|432.52|427.12|432.51|427.11|432.53|427.13|432.51|427.11|6
1640832800000|2021-12-30 02:53:20|432.52|427.12|432.48|427.08|432.52|427.12|432.43|427.03|10
1640832810000|2021-12-30 02:53:30|432.49|427.09|432.51|427.11|432.52|427.12|432.44|427.04|14
1640832820000|2021-12-30 02:53:40|432.5|427.1|432.48|427.08|432.53|427.13|432.47|427.07|15
1640832830000|2021-12-30 02:53:50|432.47|427.07|432.49|427.09|432.49|427.09|432.47|427.07|6
1640832840000|2021-12-30 02:54:00|432.48|427.08|432.48|427.08|432.48|427.08|432.48|427.08|1
1640832850000|2021-12-30 02:54:10|432.49|427.09|432.53|427.13|432.55|427.15|432.49|427.09|10
1640832860000|2021-12-30 02:54:20|432.52|427.12|432.49|427.09|432.53|427.13|432.47|427.07|18
1640832870000|2021-12-30 02:54:30|432.48|427.08|432.48|427.08|432.5|427.1|432.48|427.08|10
1640832880000|2021-12-30 02:54:40|432.47|427.07|432.45|427.05|432.47|427.07|432.45|427.05|3
1640832890000|2021-12-30 02:54:50|432.46|427.06|432.49|427.09|432.49|427.09|432.46|427.06|5
1640832900000|2021-12-30 02:55:00|432.48|427.08|432.54|427.14|432.58|427.18|432.48|427.08|16
1640832910000|2021-12-30 02:55:10|432.55|427.15|432.51|427.11|432.56|427.16|432.51|427.11|6
1640832920000|2021-12-30 02:55:20|432.52|427.12|432.48|427.08|432.52|427.12|432.47|427.07|10
1640832930000|2021-12-30 02:55:30|432.47|427.07|432.45|427.05|432.48|427.08|432.45|427.05|7
1640832940000|2021-12-30 02:55:40|432.42|427.02|432.4|427|432.42|427.02|432.38|426.98|10
1640832950000|2021-12-30 02:55:50|432.38|426.98|432.4|427|432.4|427|432.36|426.96|9
1640832960000|2021-12-30 02:56:00|432.38|426.98|432.36|426.96|432.39|426.99|432.36|426.96|5
1640832970000|2021-12-30 02:56:10|432.38|426.98|432.11|426.71|432.38|426.98|432.11|426.71|26
1640832980000|2021-12-30 02:56:20|432.1|426.7|431.94|426.54|432.1|426.7|431.94|426.54|18
1640832990000|2021-12-30 02:56:30|431.91|426.51|431.82|426.42|431.91|426.51|431.77|426.37|13
1640833000000|2021-12-30 02:56:40|431.83|426.43|431.76|426.36|431.83|426.43|431.75|426.35|8
1640833010000|2021-12-30 02:56:50|431.73|426.33|431.53|426.13|431.77|426.37|431.53|426.13|17
1640833020000|2021-12-30 02:57:00|431.49|426.09|431.48|426.08|431.49|426.09|431.45|426.05|10
1640833030000|2021-12-30 02:57:10|431.49|426.09|431.52|426.12|431.55|426.15|431.49|426.09|11
1640833040000|2021-12-30 02:57:20|431.51|426.11|431.51|426.11|431.53|426.13|431.5|426.1|9
1640833050000|2021-12-30 02:57:30|431.5|426.1|431.46|426.06|431.5|426.1|431.42|426.02|18
1640833060000|2021-12-30 02:57:40|431.45|426.05|431.75|426.35|431.77|426.37|431.45|426.05|22
1640833070000|2021-12-30 02:57:50|431.76|426.36|431.82|426.42|431.88|426.48|431.75|426.35|23
1640833080000|2021-12-30 02:58:00|431.83|426.43|431.83|426.43|431.86|426.46|431.8|426.4|18
1640833090000|2021-12-30 02:58:10|431.82|426.42|431.82|426.42|431.88|426.48|431.8|426.4|22
1640833100000|2021-12-30 02:58:20|431.83|426.43|431.77|426.37|431.86|426.46|431.77|426.37|10
1640833110000|2021-12-30 02:58:30|431.78|426.38|431.82|426.42|431.83|426.43|431.78|426.38|6
1640833120000|2021-12-30 02:58:40|431.83|426.43|432.1|426.7|432.1|426.7|431.83|426.43|22
1640833130000|2021-12-30 02:58:50|432.11|426.71|432.08|426.68|432.13|426.73|432.04|426.64|14
1640833140000|2021-12-30 02:59:00|432.07|426.67|432.03|426.63|432.1|426.7|432.03|426.63|11
1640833150000|2021-12-30 02:59:10|432.04|426.64|432.12|426.72|432.13|426.73|432.04|426.64|11
1640833160000|2021-12-30 02:59:20|432.11|426.71|432.11|426.71|432.11|426.71|432.11|426.71|1
1640833170000|2021-12-30 02:59:30|432.13|426.73|432.58|427.18|432.58|427.18|432.13|426.73|26
1640833180000|2021-12-30 02:59:40|432.57|427.17|432.5|427.1|432.61|427.21|432.5|427.1|27
1640833190000|2021-12-30 02:59:50|432.53|427.13|432.59|427.19|432.59|427.19|432.53|427.13|16
1640833200000|2021-12-30 03:00:00|432.58|427.18|432.36|426.96|432.59|427.19|432.36|426.96|23
1640833210000|2021-12-30 03:00:10|432.34|426.94|432.47|427.07|432.47|427.07|432.32|426.92|16
1640833220000|2021-12-30 03:00:20|432.46|427.06|432.38|426.98|432.46|427.06|432.37|426.97|21
1640833230000|2021-12-30 03:00:30|432.39|426.99|432.54|427.14|432.56|427.16|432.39|426.99|22
1640833240000|2021-12-30 03:00:40|432.53|427.13|432.48|427.08|432.57|427.17|432.48|427.08|16
1640833250000|2021-12-30 03:00:50|432.41|427.01|432.45|427.05|432.47|427.07|432.41|427.01|21
1640833260000|2021-12-30 03:01:00|432.47|427.07|432.46|427.06|432.47|427.07|432.32|426.92|22
1640833270000|2021-12-30 03:01:10|432.37|426.97|432.46|427.06|432.47|427.07|432.34|426.94|15
1640833280000|2021-12-30 03:01:20|432.47|427.07|432.43|427.03|432.47|427.07|432.38|426.98|10
1640833290000|2021-12-30 03:01:30|432.46|427.06|432.43|427.03|432.46|427.06|432.43|427.03|4
1640833300000|2021-12-30 03:01:40|432.44|427.04|432.46|427.06|432.47|427.07|432.44|427.04|5
1640833310000|2021-12-30 03:01:50|432.45|427.05|432.42|427.02|432.46|427.06|432.39|426.99|17
1640833320000|2021-12-30 03:02:00|432.39|426.99|432.41|427.01|432.43|427.03|432.39|426.99|11
1640833330000|2021-12-30 03:02:10|432.42|427.02|432.5|427.1|432.5|427.1|432.42|427.02|12
1640833340000|2021-12-30 03:02:20|432.52|427.12|432.64|427.24|432.65|427.25|432.52|427.12|14
1640833350000|2021-12-30 03:02:30|432.65|427.25|432.77|427.37|432.78|427.38|432.63|427.23|14
1640833360000|2021-12-30 03:02:40|432.88|427.48|432.79|427.39|432.88|427.48|432.78|427.38|17
1640833370000|2021-12-30 03:02:50|432.77|427.37|432.65|427.25|432.77|427.37|432.61|427.21|12
1640833380000|2021-12-30 03:03:00|432.66|427.26|432.51|427.11|432.66|427.26|432.51|427.11|24
1640833390000|2021-12-30 03:03:10|432.49|427.09|432.58|427.18|432.63|427.23|432.48|427.08|29
1640833400000|2021-12-30 03:03:20|432.6|427.2|432.61|427.21|432.62|427.22|432.58|427.18|17
1640833410000|2021-12-30 03:03:30|432.6|427.2|432.74|427.34|432.82|427.42|432.58|427.18|22
1640833420000|2021-12-30 03:03:40|432.7|427.3|432.67|427.27|432.76|427.36|432.62|427.22|12
1640833430000|2021-12-30 03:03:50|432.65|427.25|432.47|427.07|432.69|427.29|432.45|427.05|22
1640833440000|2021-12-30 03:04:00|432.5|427.1|432.4|427|432.5|427.1|432.37|426.97|26
1640833450000|2021-12-30 03:04:10|432.39|426.99|432.39|426.99|432.42|427.02|432.38|426.98|14
1640833460000|2021-12-30 03:04:20|432.37|426.97|432.47|427.07|432.48|427.08|432.34|426.94|20
1640833470000|2021-12-30 03:04:30|432.45|427.05|432.44|427.04|432.48|427.08|432.42|427.02|14
1640833480000|2021-12-30 03:04:40|432.43|427.03|432.32|426.92|432.43|427.03|432.3|426.9|14
1640833490000|2021-12-30 03:04:50|432.35|426.95|432.25|426.85|432.35|426.95|432.24|426.84|12
1640833500000|2021-12-30 03:05:00|432.26|426.86|432.26|426.86|432.27|426.87|432.21|426.81|20
1640833510000|2021-12-30 03:05:10|432.25|426.85|432.24|426.84|432.27|426.87|432.23|426.83|10
1640833520000|2021-12-30 03:05:20|432.23|426.83|432.23|426.83|432.25|426.85|432.23|426.83|7
1640833530000|2021-12-30 03:05:30|432.24|426.84|432.21|426.81|432.24|426.84|432.21|426.81|12
1640833540000|2021-12-30 03:05:40|432.22|426.82|432.31|426.91|432.31|426.91|432.19|426.79|15
1640833550000|2021-12-30 03:05:50|432.32|426.92|432.33|426.93|432.34|426.94|432.31|426.91|6
1640833560000|2021-12-30 03:06:00|432.34|426.94|432.33|426.93|432.36|426.96|432.33|426.93|8
1640833570000|2021-12-30 03:06:10|432.35|426.95|432.35|426.95|432.35|426.95|432.32|426.92|12
1640833580000|2021-12-30 03:06:20|432.34|426.94|432.32|426.92|432.34|426.94|432.32|426.92|7
1640833590000|2021-12-30 03:06:30|432.33|426.93|432.48|427.08|432.48|427.08|432.33|426.93|15
1640833600000|2021-12-30 03:06:40|432.47|427.07|432.6|427.2|432.6|427.2|432.43|427.03|15
1640833610000|2021-12-30 03:06:50|432.59|427.19|432.61|427.21|432.61|427.21|432.54|427.14|17
1640833620000|2021-12-30 03:07:00|432.6|427.2|432.57|427.17|432.62|427.22|432.57|427.17|5
1640833630000|2021-12-30 03:07:10|432.54|427.14|432.56|427.16|432.57|427.17|432.54|427.14|15
1640833640000|2021-12-30 03:07:20|432.55|427.15|432.28|426.88|432.55|427.15|432.25|426.85|22
1640833650000|2021-12-30 03:07:30|432.32|426.92|432.39|426.99|432.43|427.03|432.32|426.92|10
1640833660000|2021-12-30 03:07:40|432.34|426.94|432.25|426.85|432.34|426.94|432.22|426.82|16
1640833670000|2021-12-30 03:07:50|432.24|426.84|432.27|426.87|432.28|426.88|432.23|426.83|15
1640833680000|2021-12-30 03:08:00|432.26|426.86|432.28|426.88|432.28|426.88|432.26|426.86|6
1640833690000|2021-12-30 03:08:10|432.27|426.87|432.28|426.88|432.28|426.88|432.26|426.86|11
1640833700000|2021-12-30 03:08:20|432.27|426.87|432.43|427.03|432.48|427.08|432.27|426.87|14
1640833710000|2021-12-30 03:08:30|432.44|427.04|432.55|427.15|432.55|427.15|432.42|427.02|24
1640833720000|2021-12-30 03:08:40|432.54|427.14|432.53|427.13|432.55|427.15|432.5|427.1|14
1640833730000|2021-12-30 03:08:50|432.52|427.12|432.52|427.12|432.53|427.13|432.51|427.11|7
1640833740000|2021-12-30 03:09:00|432.53|427.13|432.52|427.12|432.53|427.13|432.52|427.12|6
1640833750000|2021-12-30 03:09:10|432.53|427.13|432.6|427.2|432.62|427.22|432.53|427.13|10
1640833760000|2021-12-30 03:09:20|432.62|427.22|432.64|427.24|432.64|427.24|432.62|427.22|3
1640833770000|2021-12-30 03:09:30|432.63|427.23|432.51|427.11|432.63|427.23|432.49|427.09|17
1640833780000|2021-12-30 03:09:40|432.52|427.12|432.52|427.12|432.55|427.15|432.52|427.12|6
1640833790000|2021-12-30 03:09:50|432.51|427.11|432.56|427.16|432.58|427.18|432.51|427.11|4
1640833800000|2021-12-30 03:10:00|432.58|427.18|432.57|427.17|432.61|427.21|432.56|427.16|15
1640833810000|2021-12-30 03:10:10|432.58|427.18|432.57|427.17|432.59|427.19|432.57|427.17|4
1640833820000|2021-12-30 03:10:20|432.58|427.18|432.57|427.17|432.6|427.2|432.57|427.17|9
1640833830000|2021-12-30 03:10:30|432.59|427.19|432.59|427.19|432.59|427.19|432.57|427.17|6
1640833840000|2021-12-30 03:10:40|432.58|427.18|432.65|427.25|432.65|427.25|432.58|427.18|5
1640833850000|2021-12-30 03:10:50|432.66|427.26|432.61|427.21|432.66|427.26|432.55|427.15|8
1640833860000|2021-12-30 03:11:00|432.63|427.23|432.6|427.2|432.63|427.23|432.59|427.19|6
1640833870000|2021-12-30 03:11:10|432.59|427.19|432.6|427.2|432.6|427.2|432.57|427.17|8
1640833880000|2021-12-30 03:11:20|432.59|427.19|432.56|427.16|432.62|427.22|432.56|427.16|9
1640833890000|2021-12-30 03:11:30|432.61|427.21|432.24|426.84|432.61|427.21|432.22|426.82|25
1640833900000|2021-12-30 03:11:40|432.23|426.83|432.26|426.86|432.26|426.86|432.21|426.81|15
1640833910000|2021-12-30 03:11:50|432.29|426.89|432.27|426.87|432.3|426.9|432.26|426.86|11
1640833920000|2021-12-30 03:12:00|432.29|426.89|432.24|426.84|432.29|426.89|432.24|426.84|5
1640833930000|2021-12-30 03:12:10|432.25|426.85|432.07|426.67|432.27|426.87|432.07|426.67|13
1640833940000|2021-12-30 03:12:20|431.97|426.57|431.71|426.31|431.97|426.57|431.67|426.27|30
1640833950000|2021-12-30 03:12:30|431.74|426.34|431.93|426.53|431.93|426.53|431.73|426.33|22
1640833960000|2021-12-30 03:12:40|431.95|426.55|431.87|426.47|431.95|426.55|431.85|426.45|20
1640833970000|2021-12-30 03:12:50|431.86|426.46|431.87|426.47|431.88|426.48|431.83|426.43|15
1640833980000|2021-12-30 03:13:00|431.85|426.45|431.75|426.35|431.87|426.47|431.75|426.35|12
1640833990000|2021-12-30 03:13:10|431.76|426.36|431.67|426.27|431.76|426.36|431.67|426.27|6
1640834000000|2021-12-30 03:13:20|431.66|426.26|431.7|426.3|431.7|426.3|431.66|426.26|5
1640834010000|2021-12-30 03:13:30|431.71|426.31|431.83|426.43|431.86|426.46|431.7|426.3|12
1640834020000|2021-12-30 03:13:40|431.85|426.45|431.99|426.59|432.01|426.61|431.84|426.44|24
1640834030000|2021-12-30 03:13:50|431.97|426.57|431.91|426.51|432.02|426.62|431.91|426.51|25
1640834040000|2021-12-30 03:14:00|431.92|426.52|431.78|426.38|431.96|426.56|431.78|426.38|22
1640834050000|2021-12-30 03:14:10|431.77|426.37|431.79|426.39|431.79|426.39|431.77|426.37|11
1640834060000|2021-12-30 03:14:20|431.78|426.38|431.78|426.38|431.8|426.4|431.75|426.35|13
1640834070000|2021-12-30 03:14:30|431.73|426.33|431.8|426.4|431.82|426.42|431.73|426.33|13
1640834080000|2021-12-30 03:14:40|431.82|426.42|431.82|426.42|431.82|426.42|431.8|426.4|7
1640834100000|2021-12-30 03:15:00|431.81|426.41|431.83|426.43|431.83|426.43|431.81|426.41|3
1640834110000|2021-12-30 03:15:10|431.82|426.42|431.73|426.33|431.85|426.45|431.73|426.33|11
1640834120000|2021-12-30 03:15:20|431.74|426.34|431.61|426.21|431.74|426.34|431.6|426.2|16
1640834130000|2021-12-30 03:15:30|431.62|426.22|431.62|426.22|431.62|426.22|431.62|426.22|1
1640834140000|2021-12-30 03:15:40|431.61|426.21|431.3|425.9|431.61|426.21|431.3|425.9|15
1640834150000|2021-12-30 03:15:50|431.31|425.91|431.36|425.96|431.36|425.96|431.31|425.91|3
1640834160000|2021-12-30 03:16:00|431.38|425.98|431.41|426.01|431.42|426.02|431.38|425.98|5
1640834170000|2021-12-30 03:16:10|431.38|425.98|431.54|426.14|431.54|426.14|431.36|425.96|19
1640834180000|2021-12-30 03:16:20|431.49|426.09|431.47|426.07|431.5|426.1|431.44|426.04|16
1640834190000|2021-12-30 03:16:30|431.46|426.06|431.4|426|431.46|426.06|431.4|426|5
1640834200000|2021-12-30 03:16:40|431.39|425.99|431.27|425.87|431.39|425.99|431.27|425.87|12
1640834210000|2021-12-30 03:16:50|431.28|425.88|431.26|425.86|431.28|425.88|431.26|425.86|8
1640834220000|2021-12-30 03:17:00|431.24|425.84|431.04|425.64|431.25|425.85|431.02|425.62|19
1640834230000|2021-12-30 03:17:10|431.03|425.63|431.03|425.63|431.05|425.65|431.03|425.63|5
1640834240000|2021-12-30 03:17:20|431.04|425.64|430.99|425.59|431.04|425.64|430.98|425.58|10
1640834250000|2021-12-30 03:17:30|431|425.6|430.76|425.36|431|425.6|430.75|425.35|18
1640834260000|2021-12-30 03:17:40|430.79|425.39|430.83|425.43|430.89|425.49|430.72|425.32|19
1640834270000|2021-12-30 03:17:50|430.81|425.41|430.78|425.38|430.81|425.41|430.72|425.32|17
1640834280000|2021-12-30 03:18:00|430.8|425.4|430.8|425.4|430.86|425.46|430.77|425.37|13
1640834290000|2021-12-30 03:18:10|430.78|425.38|430.83|425.43|430.83|425.43|430.77|425.37|10
1640834300000|2021-12-30 03:18:20|430.82|425.42|430.53|425.13|430.83|425.43|430.51|425.11|23
1640834310000|2021-12-30 03:18:30|430.54|425.14|430.55|425.15|430.55|425.15|430.42|425.02|19
1640834320000|2021-12-30 03:18:40|430.54|425.14|430.54|425.14|430.55|425.15|430.52|425.12|6
1640834330000|2021-12-30 03:18:50|430.56|425.16|430.47|425.07|430.56|425.16|430.47|425.07|11
1640834340000|2021-12-30 03:19:00|430.49|425.09|430.32|424.92|430.49|425.09|430.32|424.92|12
1640834350000|2021-12-30 03:19:10|430.31|424.91|430.14|424.74|430.34|424.94|430.09|424.69|16
1640834360000|2021-12-30 03:19:20|430.19|424.79|430.25|424.85|430.29|424.89|430.19|424.79|21
1640834370000|2021-12-30 03:19:30|430.23|424.83|430.1|424.7|430.25|424.85|430.08|424.68|21
1640834380000|2021-12-30 03:19:40|430.11|424.71|430.27|424.87|430.28|424.88|430.1|424.7|22
1640834390000|2021-12-30 03:19:50|430.36|424.96|430.29|424.89|430.36|424.96|430.29|424.89|12
1640834400000|2021-12-30 03:20:00|430.3|424.9|430.4|425|430.45|425.05|430.29|424.89|16
1640834410000|2021-12-30 03:20:10|430.38|424.98|430.39|424.99|430.47|425.07|430.38|424.98|13
1640834420000|2021-12-30 03:20:20|430.45|425.05|430.58|425.18|430.58|425.18|430.41|425.01|9
1640834430000|2021-12-30 03:20:30|430.56|425.16|430.55|425.15|430.63|425.23|430.55|425.15|15
1640834440000|2021-12-30 03:20:40|430.53|425.13|430.47|425.07|430.54|425.14|430.36|424.96|19
1640834450000|2021-12-30 03:20:50|430.44|425.04|430.45|425.05|430.47|425.07|430.44|425.04|14
1640834460000|2021-12-30 03:21:00|430.49|425.09|430.31|424.91|430.49|425.09|430.09|424.69|21
1640834470000|2021-12-30 03:21:10|430.32|424.92|430.55|425.15|430.56|425.16|430.32|424.92|27
1640834480000|2021-12-30 03:21:20|430.53|425.13|430.55|425.15|430.59|425.19|430.51|425.11|17
1640834490000|2021-12-30 03:21:30|430.56|425.16|430.55|425.15|430.6|425.2|430.51|425.11|8
1640834500000|2021-12-30 03:21:40|430.54|425.14|430.52|425.12|430.56|425.16|430.48|425.08|17
1640834510000|2021-12-30 03:21:50|430.51|425.11|430.5|425.1|430.52|425.12|430.49|425.09|8
1640834520000|2021-12-30 03:22:00|430.49|425.09|430.57|425.17|430.62|425.22|430.49|425.09|18
1640834530000|2021-12-30 03:22:10|430.61|425.21|430.65|425.25|430.68|425.28|430.57|425.17|23
1640834540000|2021-12-30 03:22:20|430.66|425.26|430.65|425.25|430.68|425.28|430.65|425.25|8
1640834550000|2021-12-30 03:22:30|430.66|425.26|430.61|425.21|430.66|425.26|430.52|425.12|19
1640834560000|2021-12-30 03:22:40|430.64|425.24|430.67|425.27|430.68|425.28|430.63|425.23|21
1640834570000|2021-12-30 03:22:50|430.65|425.25|430.78|425.38|430.8|425.4|430.64|425.24|17
1640834580000|2021-12-30 03:23:00|430.79|425.39|430.78|425.38|430.8|425.4|430.78|425.38|11
1640834590000|2021-12-30 03:23:10|430.79|425.39|430.83|425.43|430.85|425.45|430.78|425.38|9
1640834600000|2021-12-30 03:23:20|430.84|425.44|430.85|425.45|430.85|425.45|430.84|425.44|4
1640834610000|2021-12-30 03:23:30|430.84|425.44|430.74|425.34|430.84|425.44|430.72|425.32|22
1640834620000|2021-12-30 03:23:40|430.75|425.35|430.73|425.33|430.75|425.35|430.73|425.33|5
1640834630000|2021-12-30 03:23:50|430.75|425.35|430.73|425.33|430.75|425.35|430.72|425.32|8
1640834640000|2021-12-30 03:24:00|430.74|425.34|430.82|425.42|430.84|425.44|430.71|425.31|16
1640834650000|2021-12-30 03:24:10|430.83|425.43|430.8|425.4|430.83|425.43|430.8|425.4|10
1640834660000|2021-12-30 03:24:20|430.81|425.41|430.76|425.36|430.82|425.42|430.73|425.33|11
1640834670000|2021-12-30 03:24:30|430.77|425.37|430.82|425.42|430.83|425.43|430.77|425.37|12
1640834680000|2021-12-30 03:24:40|430.83|425.43|430.89|425.49|430.92|425.52|430.82|425.42|16
1640834690000|2021-12-30 03:24:50|430.9|425.5|430.91|425.51|430.93|425.53|430.86|425.46|17
1640834700000|2021-12-30 03:25:00|430.88|425.48|430.93|425.53|430.94|425.54|430.87|425.47|12
1640834710000|2021-12-30 03:25:10|430.94|425.54|430.86|425.46|430.94|425.54|430.83|425.43|11
1640834720000|2021-12-30 03:25:20|430.87|425.47|430.92|425.52|430.92|425.52|430.87|425.47|6
1640834730000|2021-12-30 03:25:30|430.98|425.58|430.96|425.56|431.03|425.63|430.96|425.56|11
1640834740000|2021-12-30 03:25:40|430.9|425.5|430.73|425.33|430.9|425.5|430.72|425.32|16
1640834750000|2021-12-30 03:25:50|430.74|425.34|430.62|425.22|430.74|425.34|430.61|425.21|20
1640834760000|2021-12-30 03:26:00|430.6|425.2|430.58|425.18|430.6|425.2|430.51|425.11|14
1640834770000|2021-12-30 03:26:10|430.61|425.21|430.57|425.17|430.61|425.21|430.55|425.15|13
1640834780000|2021-12-30 03:26:20|430.59|425.19|430.61|425.21|430.62|425.22|430.57|425.17|18
1640834790000|2021-12-30 03:26:30|430.6|425.2|430.57|425.17|430.61|425.21|430.56|425.16|12
1640834800000|2021-12-30 03:26:40|430.56|425.16|430.52|425.12|430.6|425.2|430.52|425.12|9
1640834810000|2021-12-30 03:26:50|430.53|425.13|430.52|425.12|430.55|425.15|430.51|425.11|17
1640834820000|2021-12-30 03:27:00|430.53|425.13|430.29|424.89|430.54|425.14|430.26|424.86|20
1640834830000|2021-12-30 03:27:10|430.28|424.88|430.19|424.79|430.3|424.9|430.19|424.79|20
1640834840000|2021-12-30 03:27:20|430.17|424.77|429.99|424.59|430.17|424.77|429.97|424.57|27
1640834850000|2021-12-30 03:27:30|430|424.6|429.99|424.59|430.03|424.63|429.96|424.56|19
1640834860000|2021-12-30 03:27:40|429.98|424.58|429.95|424.55|429.99|424.59|429.95|424.55|13
1640834870000|2021-12-30 03:27:50|429.92|424.52|429.95|424.55|429.96|424.56|429.92|424.52|9
1640834880000|2021-12-30 03:28:00|429.98|424.58|430.05|424.65|430.07|424.67|429.97|424.57|19
1640834890000|2021-12-30 03:28:10|430.03|424.63|430.08|424.68|430.11|424.71|430.03|424.63|23
1640834900000|2021-12-30 03:28:20|430.07|424.67|429.91|424.51|430.08|424.68|429.9|424.5|13
1640834910000|2021-12-30 03:28:30|429.92|424.52|429.87|424.47|429.92|424.52|429.87|424.47|10
1640834920000|2021-12-30 03:28:40|429.92|424.52|429.76|424.36|429.92|424.52|429.76|424.36|11
1640834930000|2021-12-30 03:28:50|429.71|424.31|429.67|424.27|429.71|424.31|429.65|424.25|22
1640834940000|2021-12-30 03:29:00|429.69|424.29|429.64|424.24|429.69|424.29|429.62|424.22|21
1640834950000|2021-12-30 03:29:10|429.63|424.23|429.56|424.16|429.68|424.28|429.55|424.15|14
1640834960000|2021-12-30 03:29:20|429.53|424.13|429.5|424.1|429.53|424.13|429.42|424.02|19
1640834970000|2021-12-30 03:29:30|429.49|424.09|429.72|424.32|429.75|424.35|429.49|424.09|23
1640834980000|2021-12-30 03:29:40|429.7|424.3|429.72|424.32|429.72|424.32|429.69|424.29|7
1640834990000|2021-12-30 03:29:50|429.71|424.31|429.95|424.55|429.98|424.58|429.71|424.31|18
1640835000000|2021-12-30 03:30:00|430.05|424.65|430.09|424.69|430.09|424.69|430.03|424.63|11
1640835010000|2021-12-30 03:30:10|430.08|424.68|430.14|424.74|430.14|424.74|430.02|424.62|17
1640835020000|2021-12-30 03:30:20|430.08|424.68|430.09|424.69|430.14|424.74|430.07|424.67|14
1640835030000|2021-12-30 03:30:30|430.08|424.68|430.19|424.79|430.19|424.79|430.07|424.67|19
1640835040000|2021-12-30 03:30:40|430.21|424.81|430.21|424.81|430.21|424.81|430.18|424.78|9
1640835050000|2021-12-30 03:30:50|430.2|424.8|430.17|424.77|430.21|424.81|430.17|424.77|8
1640835060000|2021-12-30 03:31:00|430.15|424.75|430.1|424.7|430.18|424.78|430.09|424.69|12
1640835070000|2021-12-30 03:31:10|430.11|424.71|430.3|424.9|430.3|424.9|430.1|424.7|16
1640835080000|2021-12-30 03:31:20|430.4|425|430.7|425.3|430.7|425.3|430.4|425|31
1640835090000|2021-12-30 03:31:30|430.71|425.31|431.15|425.75|431.15|425.75|430.71|425.31|23
1640835100000|2021-12-30 03:31:40|431.17|425.77|431.59|426.19|431.59|426.19|431.16|425.76|28
1640835110000|2021-12-30 03:31:50|431.53|426.13|431.62|426.22|431.65|426.25|431.49|426.09|22
1640835120000|2021-12-30 03:32:00|431.61|426.21|431.88|426.48|431.91|426.51|431.6|426.2|31
1640835130000|2021-12-30 03:32:10|431.86|426.46|432.11|426.71|432.17|426.77|431.84|426.44|34
1640835140000|2021-12-30 03:32:20|432.12|426.72|431.99|426.59|432.13|426.73|431.97|426.57|18
1640835150000|2021-12-30 03:32:30|431.98|426.58|432.06|426.66|432.06|426.66|431.95|426.55|19
1640835160000|2021-12-30 03:32:40|432.07|426.67|432.19|426.79|432.19|426.79|432.06|426.66|14
1640835170000|2021-12-30 03:32:50|432.2|426.8|432.08|426.68|432.28|426.88|432.08|426.68|16
1640835180000|2021-12-30 03:33:00|432.07|426.67|432.24|426.84|432.26|426.86|432.07|426.67|12
1640835190000|2021-12-30 03:33:10|432.21|426.81|432.22|426.82|432.32|426.92|432.21|426.81|18
1640835200000|2021-12-30 03:33:20|432.17|426.77|432.02|426.62|432.17|426.77|431.96|426.56|24
1640835210000|2021-12-30 03:33:30|432.1|426.7|432.03|426.63|432.15|426.75|432.02|426.62|21
1640835220000|2021-12-30 03:33:40|432.02|426.62|432.02|426.62|432.06|426.66|432.01|426.61|18
1640835230000|2021-12-30 03:33:50|432.01|426.61|431.8|426.4|432.03|426.63|431.8|426.4|27
1640835240000|2021-12-30 03:34:00|431.81|426.41|431.92|426.52|431.95|426.55|431.8|426.4|21
1640835250000|2021-12-30 03:34:10|431.93|426.53|431.91|426.51|431.93|426.53|431.85|426.45|17
1640835260000|2021-12-30 03:34:20|431.88|426.48|432.24|426.84|432.26|426.86|431.88|426.48|26
1640835270000|2021-12-30 03:34:30|432.23|426.83|432.17|426.77|432.27|426.87|432.08|426.68|30
1640835280000|2021-12-30 03:34:40|432.18|426.78|432.22|426.82|432.22|426.82|432.16|426.76|12
1640835290000|2021-12-30 03:34:50|432.21|426.81|432.2|426.8|432.23|426.83|432.2|426.8|11
1640835300000|2021-12-30 03:35:00|432.21|426.81|432.03|426.63|432.21|426.81|432.03|426.63|23
1640835310000|2021-12-30 03:35:10|432.01|426.61|432.05|426.65|432.08|426.68|431.99|426.59|16
1640835320000|2021-12-30 03:35:20|432.04|426.64|431.9|426.5|432.04|426.64|431.84|426.44|17
1640835330000|2021-12-30 03:35:30|431.89|426.49|431.85|426.45|432.02|426.62|431.85|426.45|21
1640835340000|2021-12-30 03:35:40|431.86|426.46|431.92|426.52|431.94|426.54|431.77|426.37|30
1640835350000|2021-12-30 03:35:50|431.93|426.53|431.93|426.53|431.97|426.57|431.91|426.51|20
1640835360000|2021-12-30 03:36:00|431.92|426.52|432.05|426.65|432.07|426.67|431.92|426.52|27
1640835370000|2021-12-30 03:36:10|432.06|426.66|432.31|426.91|432.31|426.91|432.03|426.63|18
1640835380000|2021-12-30 03:36:20|432.3|426.9|432.22|426.82|432.3|426.9|432.21|426.81|17
1640835390000|2021-12-30 03:36:30|432.23|426.83|432.27|426.87|432.3|426.9|432.23|426.83|9
1640835400000|2021-12-30 03:36:40|432.28|426.88|432.29|426.89|432.29|426.89|432.27|426.87|10
1640835410000|2021-12-30 03:36:50|432.28|426.88|432.62|427.22|432.63|427.23|432.28|426.88|27
1640835420000|2021-12-30 03:37:00|432.63|427.23|432.61|427.21|432.63|427.23|432.59|427.19|21
1640835430000|2021-12-30 03:37:10|432.62|427.22|432.4|427|432.65|427.25|432.4|427|16
1640835440000|2021-12-30 03:37:20|432.43|427.03|432.43|427.03|432.44|427.04|432.41|427.01|7
1640835450000|2021-12-30 03:37:30|432.45|427.05|432.42|427.02|432.45|427.05|432.34|426.94|17
1640835460000|2021-12-30 03:37:40|432.41|427.01|432.41|427.01|432.42|427.02|432.39|426.99|8
1640835470000|2021-12-30 03:37:50|432.42|427.02|432.44|427.04|432.45|427.05|432.4|427|12
1640835480000|2021-12-30 03:38:00|432.45|427.05|432.38|426.98|432.45|427.05|432.32|426.92|18
1640835490000|2021-12-30 03:38:10|432.4|427|432.34|426.94|432.4|427|432.34|426.94|21
1640835500000|2021-12-30 03:38:20|432.35|426.95|432.4|427|432.4|427|432.29|426.89|21
1640835510000|2021-12-30 03:38:30|432.36|426.96|432.44|427.04|432.44|427.04|432.32|426.92|23
1640835520000|2021-12-30 03:38:40|432.39|426.99|432.4|427|432.43|427.03|432.36|426.96|16
1640835530000|2021-12-30 03:38:50|432.36|426.96|432.52|427.12|432.61|427.21|432.36|426.96|21
1640835540000|2021-12-30 03:39:00|432.5|427.1|432.46|427.06|432.5|427.1|432.43|427.03|14
1640835550000|2021-12-30 03:39:10|432.45|427.05|432.44|427.04|432.47|427.07|432.44|427.04|11
1640835560000|2021-12-30 03:39:20|432.46|427.06|432.85|427.45|432.85|427.45|432.46|427.06|19
1640835570000|2021-12-30 03:39:30|432.87|427.47|432.92|427.52|432.95|427.55|432.85|427.45|16
1640835580000|2021-12-30 03:39:40|432.91|427.51|433.05|427.65|433.08|427.68|432.91|427.51|17
1640835590000|2021-12-30 03:39:50|433.03|427.63|433.42|428.02|433.42|428.02|433.03|427.63|24
1640835600000|2021-12-30 03:40:00|433.43|428.03|433.34|427.94|433.43|428.03|433.29|427.89|26
1640835610000|2021-12-30 03:40:10|433.31|427.91|433.43|428.03|433.44|428.04|433.31|427.91|13
1640835620000|2021-12-30 03:40:20|433.4|428|433.4|428|433.42|428.02|433.36|427.96|17
1640835630000|2021-12-30 03:40:30|433.41|428.01|433.34|427.94|433.41|428.01|433.3|427.9|13
1640835640000|2021-12-30 03:40:40|433.33|427.93|433.39|427.99|433.39|427.99|433.33|427.93|17
1640835650000|2021-12-30 03:40:50|433.4|428|433.32|427.92|433.4|428|433.32|427.92|14
1640835660000|2021-12-30 03:41:00|433.35|427.95|433.46|428.06|433.46|428.06|433.35|427.95|16
1640835670000|2021-12-30 03:41:10|433.44|428.04|433.37|427.97|433.44|428.04|433.35|427.95|16
1640835680000|2021-12-30 03:41:20|433.36|427.96|433.38|427.98|433.39|427.99|433.36|427.96|10
1640835690000|2021-12-30 03:41:30|433.39|427.99|433.46|428.06|433.49|428.09|433.39|427.99|17
1640835700000|2021-12-30 03:41:40|433.45|428.05|433.36|427.96|433.45|428.05|433.35|427.95|11
1640835710000|2021-12-30 03:41:50|433.38|427.98|433.48|428.08|433.49|428.09|433.38|427.98|12
1640835720000|2021-12-30 03:42:00|433.46|428.06|433.16|427.76|433.47|428.07|433.13|427.73|23
1640835730000|2021-12-30 03:42:10|433.17|427.77|432.84|427.44|433.22|427.82|432.82|427.42|29
1640835740000|2021-12-30 03:42:20|432.89|427.49|433.05|427.65|433.06|427.66|432.78|427.38|25
1640835750000|2021-12-30 03:42:30|433.04|427.64|433.07|427.67|433.09|427.69|433.04|427.64|12
1640835760000|2021-12-30 03:42:40|433.06|427.66|433.07|427.67|433.08|427.68|433.05|427.65|14
1640835770000|2021-12-30 03:42:50|433.13|427.73|433.13|427.73|433.15|427.75|433.11|427.71|10
1640835780000|2021-12-30 03:43:00|433.12|427.72|433.16|427.76|433.16|427.76|432.99|427.59|28
1640835790000|2021-12-30 03:43:10|433.13|427.73|433.3|427.9|433.3|427.9|433.1|427.7|20
1640835800000|2021-12-30 03:43:20|433.25|427.85|433.28|427.88|433.31|427.91|433.23|427.83|29
1640835810000|2021-12-30 03:43:30|433.29|427.89|433.46|428.06|433.46|428.06|433.29|427.89|30
1640835820000|2021-12-30 03:43:40|433.39|427.99|433.41|428.01|433.41|428.01|433.37|427.97|21
1640835830000|2021-12-30 03:43:50|433.37|427.97|433.37|427.97|433.42|428.02|433.37|427.97|16
1640835840000|2021-12-30 03:44:00|433.38|427.98|433.46|428.06|433.46|428.06|433.36|427.96|14
1640835850000|2021-12-30 03:44:10|433.47|428.07|433.47|428.07|433.51|428.11|433.41|428.01|22
1640835860000|2021-12-30 03:44:20|433.45|428.05|433.43|428.03|433.48|428.08|433.43|428.03|21
1640835870000|2021-12-30 03:44:30|433.44|428.04|433.31|427.91|433.46|428.06|433.28|427.88|21
1640835880000|2021-12-30 03:44:40|433.32|427.92|433.22|427.82|433.32|427.92|433.22|427.82|18
1640835890000|2021-12-30 03:44:50|433.21|427.81|433.39|427.99|433.4|428|433.21|427.81|16
1640835900000|2021-12-30 03:45:00|433.38|427.98|433.42|428.02|433.44|428.04|433.38|427.98|16
1640835910000|2021-12-30 03:45:10|433.41|428.01|433.46|428.06|433.46|428.06|433.38|427.98|14
1640835920000|2021-12-30 03:45:20|433.47|428.07|433.38|427.98|433.49|428.09|433.38|427.98|21
1640835930000|2021-12-30 03:45:30|433.4|428|433.39|427.99|433.4|428|433.35|427.95|21
1640835940000|2021-12-30 03:45:40|433.4|428|433.45|428.05|433.47|428.07|433.38|427.98|16
1640835950000|2021-12-30 03:45:50|433.5|428.1|433.41|428.01|433.5|428.1|433.38|427.98|13
1640835960000|2021-12-30 03:46:00|433.42|428.02|433.41|428.01|433.42|428.02|433.4|428|8
1640835970000|2021-12-30 03:46:10|433.4|428|433.36|427.96|433.41|428.01|433.36|427.96|4
1640835980000|2021-12-30 03:46:20|433.33|427.93|433.29|427.89|433.33|427.93|433.29|427.89|12
1640835990000|2021-12-30 03:46:30|433.28|427.88|433.36|427.96|433.36|427.96|433.28|427.88|6
1640836000000|2021-12-30 03:46:40|433.35|427.95|433.35|427.95|433.4|428|433.35|427.95|20
1640836010000|2021-12-30 03:46:50|433.36|427.96|433.39|427.99|433.39|427.99|433.36|427.96|16
1640836020000|2021-12-30 03:47:00|433.4|428|433.49|428.09|433.51|428.11|433.36|427.96|23
1640836030000|2021-12-30 03:47:10|433.44|428.04|433.39|427.99|433.44|428.04|433.36|427.96|7
1640836040000|2021-12-30 03:47:20|433.38|427.98|433.35|427.95|433.38|427.98|433.35|427.95|10
1640836050000|2021-12-30 03:47:30|433.36|427.96|433.36|427.96|433.38|427.98|433.35|427.95|12
1640836060000|2021-12-30 03:47:40|433.37|427.97|433.4|428|433.42|428.02|433.37|427.97|14
1640836070000|2021-12-30 03:47:50|433.41|428.01|433.44|428.04|433.44|428.04|433.39|427.99|11
1640836080000|2021-12-30 03:48:00|433.45|428.05|433.48|428.08|433.48|428.08|433.43|428.03|12
1640836090000|2021-12-30 03:48:10|433.47|428.07|433.5|428.1|433.52|428.12|433.42|428.02|27
1640836100000|2021-12-30 03:48:20|433.42|428.02|433.44|428.04|433.52|428.12|433.42|428.02|18
1640836110000|2021-12-30 03:48:30|433.45|428.05|433.44|428.04|433.45|428.05|433.44|428.04|6
1640836120000|2021-12-30 03:48:40|433.45|428.05|433.46|428.06|433.46|428.06|433.45|428.05|2
1640836130000|2021-12-30 03:48:50|433.47|428.07|433.51|428.11|433.52|428.12|433.47|428.07|12
1640836140000|2021-12-30 03:49:00|433.52|428.12|433.5|428.1|433.54|428.14|433.46|428.06|17
1640836150000|2021-12-30 03:49:10|433.49|428.09|433.5|428.1|433.51|428.11|433.48|428.08|13
1640836160000|2021-12-30 03:49:20|433.51|428.11|433.51|428.11|433.51|428.11|433.49|428.09|11
1640836170000|2021-12-30 03:49:30|433.5|428.1|433.4|428|433.51|428.11|433.29|427.89|18
1640836180000|2021-12-30 03:49:40|433.41|428.01|433.39|427.99|433.43|428.03|433.35|427.95|22
1640836190000|2021-12-30 03:49:50|433.37|427.97|433.24|427.84|433.38|427.98|433.24|427.84|20
1640836200000|2021-12-30 03:50:00|433.27|427.87|433.25|427.85|433.33|427.93|433.23|427.83|25
1640836210000|2021-12-30 03:50:10|433.27|427.87|433.11|427.71|433.28|427.88|433.11|427.71|27
1640836220000|2021-12-30 03:50:20|433.1|427.7|433.09|427.69|433.11|427.71|433.09|427.69|14
1640836230000|2021-12-30 03:50:30|433.1|427.7|433.04|427.64|433.13|427.73|433.02|427.62|15
1640836240000|2021-12-30 03:50:40|433.03|427.63|432.91|427.51|433.04|427.64|432.87|427.47|17
1640836250000|2021-12-30 03:50:50|432.9|427.5|432.8|427.4|432.92|427.52|432.8|427.4|12
1640836260000|2021-12-30 03:51:00|432.79|427.39|432.86|427.46|432.87|427.47|432.79|427.39|16
1640836270000|2021-12-30 03:51:10|432.84|427.44|432.89|427.49|432.91|427.51|432.83|427.43|14
1640836280000|2021-12-30 03:51:20|432.92|427.52|433.06|427.66|433.09|427.69|432.92|427.52|16
1640836290000|2021-12-30 03:51:30|433.07|427.67|433.05|427.65|433.07|427.67|433.02|427.62|8
1640836300000|2021-12-30 03:51:40|433.07|427.67|432.94|427.54|433.09|427.69|432.9|427.5|18
1640836310000|2021-12-30 03:51:50|432.95|427.55|432.94|427.54|432.95|427.55|432.91|427.51|13
1640836320000|2021-12-30 03:52:00|432.93|427.53|432.69|427.29|432.96|427.56|432.69|427.29|18
1640836330000|2021-12-30 03:52:10|432.68|427.28|432.72|427.32|432.78|427.38|432.67|427.27|14
1640836340000|2021-12-30 03:52:20|432.75|427.35|432.7|427.3|432.75|427.35|432.7|427.3|10
1640836350000|2021-12-30 03:52:30|432.68|427.28|432.5|427.1|432.68|427.28|432.47|427.07|16
1640836360000|2021-12-30 03:52:40|432.49|427.09|432.55|427.15|432.55|427.15|432.49|427.09|15
1640836370000|2021-12-30 03:52:50|432.54|427.14|432.3|426.9|432.54|427.14|432.3|426.9|29
1640836380000|2021-12-30 03:53:00|432.35|426.95|432.38|426.98|432.41|427.01|432.34|426.94|20
1640836390000|2021-12-30 03:53:10|432.37|426.97|432.38|426.98|432.38|426.98|432.36|426.96|8
1640836400000|2021-12-30 03:53:20|432.39|426.99|432.54|427.14|432.57|427.17|432.39|426.99|26
1640836410000|2021-12-30 03:53:30|432.53|427.13|432.54|427.14|432.54|427.14|432.53|427.13|2
1640836420000|2021-12-30 03:53:40|432.55|427.15|432.42|427.02|432.55|427.15|432.4|427|15
1640836430000|2021-12-30 03:53:50|432.43|427.03|432.38|426.98|432.43|427.03|432.37|426.97|8
1640836440000|2021-12-30 03:54:00|432.43|427.03|432.53|427.13|432.53|427.13|432.43|427.03|15
1640836450000|2021-12-30 03:54:10|432.54|427.14|432.5|427.1|432.55|427.15|432.43|427.03|17
1640836460000|2021-12-30 03:54:20|432.49|427.09|432.32|426.92|432.51|427.11|432.32|426.92|13
1640836470000|2021-12-30 03:54:30|432.35|426.95|432.29|426.89|432.35|426.95|432.28|426.88|12
1640836480000|2021-12-30 03:54:40|432.3|426.9|432.36|426.96|432.36|426.96|432.3|426.9|6
1640836490000|2021-12-30 03:54:50|432.37|426.97|432.44|427.04|432.44|427.04|432.37|426.97|10
1640836500000|2021-12-30 03:55:00|432.46|427.06|432.43|427.03|432.46|427.06|432.42|427.02|6
1640836510000|2021-12-30 03:55:10|432.42|427.02|432.37|426.97|432.42|427.02|432.37|426.97|6
1640836520000|2021-12-30 03:55:20|432.36|426.96|432.36|426.96|432.36|426.96|432.35|426.95|5
1640836530000|2021-12-30 03:55:30|432.39|426.99|432.47|427.07|432.53|427.13|432.39|426.99|17
1640836540000|2021-12-30 03:55:40|432.48|427.08|432.49|427.09|432.49|427.09|432.48|427.08|2
1640836550000|2021-12-30 03:55:50|432.51|427.11|432.59|427.19|432.61|427.21|432.49|427.09|9
1640836560000|2021-12-30 03:56:00|432.6|427.2|432.6|427.2|432.6|427.2|432.6|427.2|1
1640836570000|2021-12-30 03:56:10|432.57|427.17|432.36|426.96|432.57|427.17|432.34|426.94|15
1640836580000|2021-12-30 03:56:20|432.37|426.97|432.36|426.96|432.37|426.97|432.35|426.95|4
1640836590000|2021-12-30 03:56:30|432.37|426.97|432.5|427.1|432.5|427.1|432.36|426.96|8
1640836600000|2021-12-30 03:56:40|432.51|427.11|432.49|427.09|432.51|427.11|432.49|427.09|4
1640836610000|2021-12-30 03:56:50|432.5|427.1|432.47|427.07|432.5|427.1|432.46|427.06|11
1640836620000|2021-12-30 03:57:00|432.46|427.06|432.43|427.03|432.46|427.06|432.41|427.01|8
1640836630000|2021-12-30 03:57:10|432.42|427.02|432.43|427.03|432.43|427.03|432.42|427.02|4
1640836640000|2021-12-30 03:57:20|432.45|427.05|432.21|426.81|432.47|427.07|432.14|426.74|17
1640836650000|2021-12-30 03:57:30|432.22|426.82|432.27|426.87|432.27|426.87|432.21|426.81|9
1640836660000|2021-12-30 03:57:40|432.28|426.88|432.1|426.7|432.28|426.88|432.1|426.7|17
1640836670000|2021-12-30 03:57:50|432.11|426.71|431.97|426.57|432.11|426.71|431.96|426.56|15
1640836680000|2021-12-30 03:58:00|431.99|426.59|432|426.6|432.12|426.72|431.99|426.59|18
1640836690000|2021-12-30 03:58:10|431.97|426.57|431.88|426.48|431.97|426.57|431.8|426.4|20
1640836700000|2021-12-30 03:58:20|431.95|426.55|431.88|426.48|431.96|426.56|431.86|426.46|19
1640836710000|2021-12-30 03:58:30|431.9|426.5|431.98|426.58|431.99|426.59|431.87|426.47|25
1640836720000|2021-12-30 03:58:40|431.97|426.57|432.16|426.76|432.18|426.78|431.95|426.55|29
1640836730000|2021-12-30 03:58:50|432.15|426.75|432.16|426.76|432.17|426.77|432.15|426.75|8
1640836740000|2021-12-30 03:59:00|432.07|426.67|431.84|426.44|432.07|426.67|431.8|426.4|17
1640836750000|2021-12-30 03:59:10|431.81|426.41|431.65|426.25|431.82|426.42|431.65|426.25|6
1640836760000|2021-12-30 03:59:20|431.58|426.18|431.28|425.88|431.62|426.22|431.28|425.88|26
1640836770000|2021-12-30 03:59:30|431.27|425.87|431.06|425.66|431.27|425.87|431.05|425.65|22
1640836780000|2021-12-30 03:59:40|431.07|425.67|431.16|425.76|431.38|425.98|431.07|425.67|27
1640836790000|2021-12-30 03:59:50|431.21|425.81|431.24|425.84|431.25|425.85|431.21|425.81|6
1640836800000|2021-12-30 04:00:00|431.23|425.83|431.13|425.73|431.24|425.84|430.97|425.57|27
1640836810000|2021-12-30 04:00:10|431.17|425.77|431.15|425.75|431.23|425.83|431.07|425.67|27
1640836820000|2021-12-30 04:00:20|431.14|425.74|431.16|425.76|431.18|425.78|431.12|425.72|13
1640836830000|2021-12-30 04:00:30|431.15|425.75|431.26|425.86|431.27|425.87|431.14|425.74|14
1640836840000|2021-12-30 04:00:40|431.28|425.88|431.19|425.79|431.42|426.02|431.16|425.76|20
1640836850000|2021-12-30 04:00:50|431.18|425.78|431.33|425.93|431.37|425.97|431.18|425.78|14
1640836860000|2021-12-30 04:01:00|431.32|425.92|431.31|425.91|431.34|425.94|431.31|425.91|11
1640836870000|2021-12-30 04:01:10|431.32|425.92|431.29|425.89|431.32|425.92|431.18|425.78|28
1640836880000|2021-12-30 04:01:20|431.28|425.88|431.37|425.97|431.41|426.01|431.26|425.86|17
1640836890000|2021-12-30 04:01:30|431.36|425.96|431.35|425.95|431.36|425.96|431.32|425.92|7
1640836900000|2021-12-30 04:01:40|431.34|425.94|431.33|425.93|431.36|425.96|431.32|425.92|6
1640836910000|2021-12-30 04:01:50|431.32|425.92|431.42|426.02|431.44|426.04|431.31|425.91|16
1640836920000|2021-12-30 04:02:00|431.45|426.05|431.4|426|431.45|426.05|431.37|425.97|11
1640836930000|2021-12-30 04:02:10|431.45|426.05|431.4|426|431.47|426.07|431.4|426|4
1640836940000|2021-12-30 04:02:20|431.41|426.01|431.53|426.13|431.53|426.13|431.41|426.01|15
1640836950000|2021-12-30 04:02:30|431.52|426.12|431.52|426.12|431.53|426.13|431.51|426.11|6
1640836960000|2021-12-30 04:02:40|431.51|426.11|431.52|426.12|431.53|426.13|431.51|426.11|6
1640836970000|2021-12-30 04:02:50|431.54|426.14|431.34|425.94|431.54|426.14|431.34|425.94|17
1640836980000|2021-12-30 04:03:00|431.33|425.93|431.46|426.06|431.47|426.07|431.33|425.93|17
1640836990000|2021-12-30 04:03:10|431.47|426.07|431.55|426.15|431.59|426.19|431.47|426.07|17
1640837000000|2021-12-30 04:03:20|431.56|426.16|431.57|426.17|431.63|426.23|431.55|426.15|7
1640837010000|2021-12-30 04:03:30|431.58|426.18|431.64|426.24|431.64|426.24|431.58|426.18|5
1640837020000|2021-12-30 04:03:40|431.63|426.23|431.61|426.21|431.64|426.24|431.59|426.19|11
1640837030000|2021-12-30 04:03:50|431.62|426.22|431.61|426.21|431.63|426.23|431.61|426.21|3
1640837040000|2021-12-30 04:04:00|431.62|426.22|431.65|426.25|431.65|426.25|431.62|426.22|3
1640837050000|2021-12-30 04:04:10|431.66|426.26|431.74|426.34|431.74|426.34|431.65|426.25|12
1640837060000|2021-12-30 04:04:20|431.75|426.35|431.78|426.38|431.78|426.38|431.69|426.29|12
1640837070000|2021-12-30 04:04:30|431.76|426.36|431.83|426.43|431.83|426.43|431.76|426.36|16
1640837080000|2021-12-30 04:04:40|431.81|426.41|432.23|426.83|432.33|426.93|431.81|426.41|29
1640837090000|2021-12-30 04:04:50|432.24|426.84|432.4|427|432.4|427|432.23|426.83|14
1640837100000|2021-12-30 04:05:00|432.39|426.99|432.42|427.02|432.42|427.02|432.35|426.95|14
1640837110000|2021-12-30 04:05:10|432.34|426.94|432.28|426.88|432.34|426.94|432.15|426.75|16
1640837120000|2021-12-30 04:05:20|432.25|426.85|432.28|426.88|432.3|426.9|432.24|426.84|10
1640837130000|2021-12-30 04:05:30|432.3|426.9|432.3|426.9|432.35|426.95|432.28|426.88|9
1640837140000|2021-12-30 04:05:40|432.36|426.96|432.29|426.89|432.36|426.96|432.29|426.89|9
1640837150000|2021-12-30 04:05:50|432.34|426.94|432.43|427.03|432.43|427.03|432.33|426.93|10
1640837160000|2021-12-30 04:06:00|432.44|427.04|432.46|427.06|432.48|427.08|432.42|427.02|11
1640837170000|2021-12-30 04:06:10|432.47|427.07|432.47|427.07|432.47|427.07|432.46|427.06|3
1640837190000|2021-12-30 04:06:30|432.43|427.03|432.42|427.02|432.43|427.03|432.31|426.91|14
1640837200000|2021-12-30 04:06:40|432.45|427.05|432.43|427.03|432.47|427.07|432.43|427.03|7
1640837210000|2021-12-30 04:06:50|432.44|427.04|432.47|427.07|432.47|427.07|432.44|427.04|6
1640837220000|2021-12-30 04:07:00|432.44|427.04|432.38|426.98|432.44|427.04|432.34|426.94|13
1640837230000|2021-12-30 04:07:10|432.37|426.97|432.48|427.08|432.48|427.08|432.37|426.97|6
1640837240000|2021-12-30 04:07:20|432.47|427.07|432.56|427.16|432.58|427.18|432.47|427.07|11
1640837250000|2021-12-30 04:07:30|432.57|427.17|432.66|427.26|432.66|427.26|432.57|427.17|4
1640837260000|2021-12-30 04:07:40|432.64|427.24|432.64|427.24|432.64|427.24|432.64|427.24|1
1640837270000|2021-12-30 04:07:50|432.63|427.23|432.61|427.21|432.63|427.23|432.57|427.17|13
1640837280000|2021-12-30 04:08:00|432.62|427.22|432.61|427.21|432.62|427.22|432.61|427.21|6
1640837290000|2021-12-30 04:08:10|432.62|427.22|432.61|427.21|432.62|427.22|432.61|427.21|6
1640837300000|2021-12-30 04:08:20|432.62|427.22|432.61|427.21|432.62|427.22|432.61|427.21|6
1640837310000|2021-12-30 04:08:30|432.59|427.19|432.63|427.23|432.63|427.23|432.58|427.18|12
1640837320000|2021-12-30 04:08:40|432.62|427.22|432.67|427.27|432.68|427.28|432.61|427.21|6
1640837330000|2021-12-30 04:08:50|432.68|427.28|432.71|427.31|432.71|427.31|432.68|427.28|5
1640837340000|2021-12-30 04:09:00|432.7|427.3|432.72|427.32|432.72|427.32|432.68|427.28|7
1640837350000|2021-12-30 04:09:10|432.73|427.33|432.89|427.49|432.91|427.51|432.73|427.33|17
1640837360000|2021-12-30 04:09:20|432.92|427.52|432.95|427.55|432.95|427.55|432.92|427.52|2
1640837370000|2021-12-30 04:09:30|432.96|427.56|433.05|427.65|433.05|427.65|432.96|427.56|10
1640837380000|2021-12-30 04:09:40|433.02|427.62|433.05|427.65|433.18|427.78|433.02|427.62|24
1640837390000|2021-12-30 04:09:50|433.08|427.68|432.86|427.46|433.08|427.68|432.83|427.43|19
1640837400000|2021-12-30 04:10:00|432.84|427.44|432.9|427.5|432.9|427.5|432.83|427.43|8
1640837410000|2021-12-30 04:10:10|432.91|427.51|433.02|427.62|433.04|427.64|432.91|427.51|6
1640837420000|2021-12-30 04:10:20|433.09|427.69|433.08|427.68|433.09|427.69|433.06|427.66|9
1640837430000|2021-12-30 04:10:30|433.09|427.69|433.02|427.62|433.14|427.74|433.02|427.62|17
1640837440000|2021-12-30 04:10:40|433.04|427.64|433.15|427.75|433.15|427.75|433.04|427.64|10
1640837450000|2021-12-30 04:10:50|433.14|427.74|433.14|427.74|433.15|427.75|433.14|427.74|9
1640837460000|2021-12-30 04:11:00|433.15|427.75|433.1|427.7|433.15|427.75|433.07|427.67|15
1640837470000|2021-12-30 04:11:10|433.11|427.71|433.18|427.78|433.19|427.79|433.1|427.7|14
1640837480000|2021-12-30 04:11:20|433.15|427.75|433.14|427.74|433.16|427.76|433.07|427.67|16
1640837490000|2021-12-30 04:11:30|433.09|427.69|433.18|427.78|433.21|427.81|433.09|427.69|9
1640837500000|2021-12-30 04:11:40|433.19|427.79|433.2|427.8|433.21|427.81|433.19|427.79|5
1640837510000|2021-12-30 04:11:50|433.19|427.79|433.11|427.71|433.2|427.8|433.06|427.66|16
1640837520000|2021-12-30 04:12:00|433.12|427.72|433.11|427.71|433.13|427.73|433.05|427.65|14
1640837530000|2021-12-30 04:12:10|433.09|427.69|433.1|427.7|433.13|427.73|433.06|427.66|16
1640837540000|2021-12-30 04:12:20|433.12|427.72|433.16|427.76|433.17|427.77|433.12|427.72|7
1640837550000|2021-12-30 04:12:30|433.2|427.8|433.21|427.81|433.21|427.81|433.2|427.8|2
1640837560000|2021-12-30 04:12:40|433.33|427.93|433.38|427.98|433.49|428.09|433.33|427.93|19
1640837570000|2021-12-30 04:12:50|433.37|427.97|433.36|427.96|433.43|428.03|433.3|427.9|15
1640837580000|2021-12-30 04:13:00|433.37|427.97|433.5|428.1|433.5|428.1|433.35|427.95|10
1640837590000|2021-12-30 04:13:10|433.51|428.11|433.79|428.39|433.84|428.44|433.51|428.11|33
1640837600000|2021-12-30 04:13:20|433.8|428.4|433.92|428.52|433.96|428.56|433.79|428.39|20
1640837610000|2021-12-30 04:13:30|433.89|428.49|433.92|428.52|433.92|428.52|433.72|428.32|23
1640837620000|2021-12-30 04:13:40|433.93|428.53|433.99|428.59|434|428.6|433.88|428.48|20
1640837630000|2021-12-30 04:13:50|433.98|428.58|434.07|428.67|434.09|428.69|433.94|428.54|17
1640837640000|2021-12-30 04:14:00|434.06|428.66|433.97|428.57|434.06|428.66|433.93|428.53|16
1640837650000|2021-12-30 04:14:10|433.98|428.58|433.96|428.56|434|428.6|433.96|428.56|14
1640837660000|2021-12-30 04:14:20|433.95|428.55|433.96|428.56|434|428.6|433.95|428.55|9
1640837670000|2021-12-30 04:14:30|434.02|428.62|433.77|428.37|434.02|428.62|433.77|428.37|23
1640837680000|2021-12-30 04:14:40|433.78|428.38|433.79|428.39|433.87|428.47|433.78|428.38|15
1640837690000|2021-12-30 04:14:50|433.78|428.38|433.79|428.39|433.81|428.41|433.76|428.36|16
1640837700000|2021-12-30 04:15:00|433.82|428.42|433.74|428.34|433.87|428.47|433.74|428.34|22
1640837710000|2021-12-30 04:15:10|433.73|428.33|433.72|428.32|433.79|428.39|433.63|428.23|25
1640837720000|2021-12-30 04:15:20|433.69|428.29|433.85|428.45|433.87|428.47|433.67|428.27|31
1640837730000|2021-12-30 04:15:30|433.86|428.46|433.93|428.53|433.93|428.53|433.82|428.42|16
1640837740000|2021-12-30 04:15:40|433.91|428.51|434.08|428.68|434.08|428.68|433.91|428.51|24
1640837750000|2021-12-30 04:15:50|434.14|428.74|434.16|428.76|434.23|428.83|434.13|428.73|16
1640837760000|2021-12-30 04:16:00|434.15|428.75|434.13|428.73|434.23|428.83|434.13|428.73|18
1640837770000|2021-12-30 04:16:10|434.17|428.77|434.11|428.71|434.17|428.77|434.1|428.7|10
1640837780000|2021-12-30 04:16:20|434.12|428.72|433.84|428.44|434.21|428.81|433.73|428.33|25
1640837790000|2021-12-30 04:16:30|433.86|428.46|433.82|428.42|433.91|428.51|433.77|428.37|24
1640837800000|2021-12-30 04:16:40|433.85|428.45|433.79|428.39|433.88|428.48|433.77|428.37|21
1640837810000|2021-12-30 04:16:50|433.8|428.4|433.83|428.43|433.89|428.49|433.76|428.36|19
1640837820000|2021-12-30 04:17:00|433.84|428.44|433.71|428.31|433.91|428.51|433.65|428.25|30
1640837830000|2021-12-30 04:17:10|433.83|428.43|433.84|428.44|433.86|428.46|433.67|428.27|30
1640837840000|2021-12-30 04:17:20|433.86|428.46|433.88|428.48|433.89|428.49|433.86|428.46|6
1640837850000|2021-12-30 04:17:30|433.89|428.49|433.95|428.55|434|428.6|433.88|428.48|16
1640837860000|2021-12-30 04:17:40|433.93|428.53|434.01|428.61|434.01|428.61|433.93|428.53|16
1640837870000|2021-12-30 04:17:50|434.04|428.64|434.08|428.68|434.08|428.68|433.95|428.55|18
1640837880000|2021-12-30 04:18:00|434.09|428.69|433.87|428.47|434.11|428.71|433.84|428.44|24
1640837890000|2021-12-30 04:18:10|433.88|428.48|433.87|428.47|433.93|428.53|433.85|428.45|16
1640837900000|2021-12-30 04:18:20|433.9|428.5|433.94|428.54|433.97|428.57|433.86|428.46|21
1640837910000|2021-12-30 04:18:30|433.96|428.56|433.98|428.58|433.98|428.58|433.93|428.53|15
1640837920000|2021-12-30 04:18:40|433.97|428.57|433.94|428.54|434.04|428.64|433.94|428.54|16
1640837930000|2021-12-30 04:18:50|433.97|428.57|433.99|428.59|433.99|428.59|433.93|428.53|14
1640837940000|2021-12-30 04:19:00|433.98|428.58|434.04|428.64|434.04|428.64|433.94|428.54|22
1640837950000|2021-12-30 04:19:10|434.02|428.62|434.15|428.75|434.17|428.77|433.98|428.58|27
1640837960000|2021-12-30 04:19:20|434.13|428.73|434.21|428.81|434.22|428.82|434.11|428.71|23
1640837970000|2021-12-30 04:19:30|434.22|428.82|434.21|428.81|434.26|428.86|434.2|428.8|14
1640837980000|2021-12-30 04:19:40|434.24|428.84|434.5|429.1|434.68|429.28|434.22|428.82|25
1640837990000|2021-12-30 04:19:50|434.48|429.08|434.58|429.18|434.61|429.21|434.48|429.08|22
1640838000000|2021-12-30 04:20:00|434.59|429.19|434.67|429.27|434.71|429.31|434.52|429.12|23
1640838010000|2021-12-30 04:20:10|434.64|429.24|434.65|429.25|434.67|429.27|434.56|429.16|25
1640838020000|2021-12-30 04:20:20|434.66|429.26|434.64|429.24|434.68|429.28|434.63|429.23|16
1640838030000|2021-12-30 04:20:30|434.63|429.23|434.59|429.19|434.66|429.26|434.55|429.15|22
1640838040000|2021-12-30 04:20:40|434.6|429.2|434.73|429.33|434.73|429.33|434.58|429.18|22
1640838050000|2021-12-30 04:20:50|434.71|429.31|434.74|429.34|434.79|429.39|434.7|429.3|18
1640838060000|2021-12-30 04:21:00|434.73|429.33|434.65|429.25|434.73|429.33|434.57|429.17|20
1640838070000|2021-12-30 04:21:10|434.63|429.23|434.56|429.16|434.63|429.23|434.54|429.14|22
1640838080000|2021-12-30 04:21:20|434.57|429.17|434.49|429.09|434.57|429.17|434.43|429.03|15
1640838090000|2021-12-30 04:21:30|434.48|429.08|434.47|429.07|434.52|429.12|434.44|429.04|14
1640838100000|2021-12-30 04:21:40|434.48|429.08|434.51|429.11|434.52|429.12|434.47|429.07|11
1640838110000|2021-12-30 04:21:50|434.5|429.1|434.44|429.04|434.52|429.12|434.43|429.03|19
1640838120000|2021-12-30 04:22:00|434.45|429.05|434.47|429.07|434.51|429.11|434.44|429.04|14
1640838130000|2021-12-30 04:22:10|434.46|429.06|434.47|429.07|434.48|429.08|434.43|429.03|13
1640838140000|2021-12-30 04:22:20|434.48|429.08|434.52|429.12|434.55|429.15|434.47|429.07|9
1640838150000|2021-12-30 04:22:30|434.51|429.11|434.5|429.1|434.54|429.14|434.47|429.07|24
1640838160000|2021-12-30 04:22:40|434.51|429.11|434.46|429.06|434.56|429.16|434.45|429.05|29
1640838170000|2021-12-30 04:22:50|434.51|429.11|434.45|429.05|434.51|429.11|434.44|429.04|23
1640838180000|2021-12-30 04:23:00|434.47|429.07|434.31|428.91|434.47|429.07|434.29|428.89|17
1640838190000|2021-12-30 04:23:10|434.32|428.92|434.3|428.9|434.32|428.92|434.29|428.89|14
1640838200000|2021-12-30 04:23:20|434.29|428.89|434.3|428.9|434.3|428.9|434.27|428.87|14
1640838210000|2021-12-30 04:23:30|434.29|428.89|434.32|428.92|434.36|428.96|434.29|428.89|14
1640838220000|2021-12-30 04:23:40|434.33|428.93|434.31|428.91|434.38|428.98|434.3|428.9|16
1640838230000|2021-12-30 04:23:50|434.3|428.9|434.15|428.75|434.32|428.92|434.15|428.75|17
1640838240000|2021-12-30 04:24:00|434.17|428.77|434.16|428.76|434.18|428.78|434.09|428.69|20
1640838250000|2021-12-30 04:24:10|434.15|428.75|433.94|428.54|434.15|428.75|433.92|428.52|21
1640838260000|2021-12-30 04:24:20|433.95|428.55|434.03|428.63|434.03|428.63|433.94|428.54|11
1640838270000|2021-12-30 04:24:30|434.06|428.66|433.98|428.58|434.07|428.67|433.96|428.56|30
1640838280000|2021-12-30 04:24:40|433.93|428.53|433.9|428.5|433.96|428.56|433.89|428.49|16
1640838290000|2021-12-30 04:24:50|433.95|428.55|433.55|428.15|433.97|428.57|433.55|428.15|21
1640838300000|2021-12-30 04:25:00|433.58|428.18|433.6|428.2|433.63|428.23|433.57|428.17|21
1640838310000|2021-12-30 04:25:10|433.62|428.22|433.69|428.29|433.7|428.3|433.59|428.19|20
1640838320000|2021-12-30 04:25:20|433.68|428.28|433.72|428.32|433.81|428.41|433.66|428.26|19
1640838330000|2021-12-30 04:25:30|433.73|428.33|433.74|428.34|433.74|428.34|433.69|428.29|18
1640838340000|2021-12-30 04:25:40|433.73|428.33|433.72|428.32|433.74|428.34|433.71|428.31|11
1640838350000|2021-12-30 04:25:50|433.71|428.31|433.68|428.28|433.72|428.32|433.68|428.28|10
1640838360000|2021-12-30 04:26:00|433.67|428.27|433.64|428.24|433.67|428.27|433.6|428.2|16
1640838370000|2021-12-30 04:26:10|433.62|428.22|433.65|428.25|433.7|428.3|433.58|428.18|15
1640838380000|2021-12-30 04:26:20|433.64|428.24|433.53|428.13|433.64|428.24|433.53|428.13|14
1640838390000|2021-12-30 04:26:30|433.6|428.2|433.6|428.2|433.62|428.22|433.59|428.19|14
1640838400000|2021-12-30 04:26:40|433.59|428.19|433.69|428.29|433.69|428.29|433.59|428.19|6
1640838410000|2021-12-30 04:26:50|433.7|428.3|433.71|428.31|433.71|428.31|433.7|428.3|2
1640838430000|2021-12-30 04:27:10|433.68|428.28|433.66|428.26|433.68|428.28|433.66|428.26|2
1640838440000|2021-12-30 04:27:20|433.68|428.28|433.68|428.28|433.68|428.28|433.68|428.28|1
1640838450000|2021-12-30 04:27:30|433.7|428.3|433.68|428.28|433.74|428.34|433.68|428.28|13
1640838460000|2021-12-30 04:27:40|433.67|428.27|433.59|428.19|433.67|428.27|433.57|428.17|24
1640838470000|2021-12-30 04:27:50|433.6|428.2|433.6|428.2|433.64|428.24|433.55|428.15|13
1640838480000|2021-12-30 04:28:00|433.59|428.19|433.53|428.13|433.6|428.2|433.53|428.13|8
1640838490000|2021-12-30 04:28:10|433.52|428.12|433.28|427.88|433.52|428.12|433.28|427.88|19
1640838500000|2021-12-30 04:28:20|433.29|427.89|433.18|427.78|433.3|427.9|433.18|427.78|7
1640838510000|2021-12-30 04:28:30|433.19|427.79|432.98|427.58|433.21|427.81|432.98|427.58|17
1640838520000|2021-12-30 04:28:40|433.01|427.61|432.85|427.45|433.01|427.61|432.7|427.3|25
1640838530000|2021-12-30 04:28:50|432.91|427.51|432.78|427.38|432.91|427.51|432.78|427.38|17
1640838540000|2021-12-30 04:29:00|432.8|427.4|432.79|427.39|432.82|427.42|432.77|427.37|22
1640838550000|2021-12-30 04:29:10|432.81|427.41|432.72|427.32|432.82|427.42|432.72|427.32|16
1640838560000|2021-12-30 04:29:20|432.73|427.33|433|427.6|433|427.6|432.7|427.3|9
1640838570000|2021-12-30 04:29:30|432.98|427.58|432.88|427.48|432.98|427.58|432.81|427.41|22
1640838580000|2021-12-30 04:29:40|432.91|427.51|432.78|427.38|432.92|427.52|432.78|427.38|22
1640838590000|2021-12-30 04:29:50|432.73|427.33|432.69|427.29|432.73|427.33|432.61|427.21|19
1640838600000|2021-12-30 04:30:00|432.73|427.33|432.86|427.46|432.86|427.46|432.73|427.33|16
1640838610000|2021-12-30 04:30:10|432.85|427.45|432.79|427.39|432.85|427.45|432.78|427.38|6
1640838630000|2021-12-30 04:30:30|432.78|427.38|432.9|427.5|432.9|427.5|432.78|427.38|9
1640838640000|2021-12-30 04:30:40|432.88|427.48|432.99|427.59|433.01|427.61|432.88|427.48|13
1640838650000|2021-12-30 04:30:50|433|427.6|432.98|427.58|433|427.6|432.92|427.52|10
1640838660000|2021-12-30 04:31:00|432.99|427.59|432.8|427.4|432.99|427.59|432.79|427.39|19
1640838670000|2021-12-30 04:31:10|432.79|427.39|432.64|427.24|432.81|427.41|432.64|427.24|11
1640838680000|2021-12-30 04:31:20|432.67|427.27|432.68|427.28|432.69|427.29|432.64|427.24|13
1640838690000|2021-12-30 04:31:30|432.69|427.29|432.69|427.29|432.72|427.32|432.68|427.28|16
1640838700000|2021-12-30 04:31:40|432.7|427.3|432.83|427.43|432.83|427.43|432.7|427.3|10
1640838710000|2021-12-30 04:31:50|432.86|427.46|432.87|427.47|432.88|427.48|432.85|427.45|12
1640838720000|2021-12-30 04:32:00|432.93|427.53|432.89|427.49|432.93|427.53|432.88|427.48|5
1640838730000|2021-12-30 04:32:10|432.88|427.48|432.9|427.5|432.9|427.5|432.86|427.46|9
1640838740000|2021-12-30 04:32:20|432.91|427.51|432.96|427.56|432.96|427.56|432.89|427.49|13
1640838750000|2021-12-30 04:32:30|432.95|427.55|432.93|427.53|432.96|427.56|432.9|427.5|13
1640838760000|2021-12-30 04:32:40|432.95|427.55|432.94|427.54|432.95|427.55|432.94|427.54|2
1640838770000|2021-12-30 04:32:50|432.93|427.53|432.92|427.52|432.93|427.53|432.82|427.42|12
1640838790000|2021-12-30 04:33:10|432.91|427.51|432.87|427.47|432.92|427.52|432.87|427.47|6
1640838800000|2021-12-30 04:33:20|432.89|427.49|432.88|427.48|432.89|427.49|432.83|427.43|16
1640838810000|2021-12-30 04:33:30|432.89|427.49|432.89|427.49|432.91|427.51|432.88|427.48|4
1640838820000|2021-12-30 04:33:40|432.88|427.48|432.88|427.48|432.9|427.5|432.88|427.48|4
1640838830000|2021-12-30 04:33:50|432.9|427.5|432.89|427.49|432.92|427.52|432.89|427.49|6
1640838840000|2021-12-30 04:34:00|432.9|427.5|432.9|427.5|432.9|427.5|432.88|427.48|4
1640838850000|2021-12-30 04:34:10|432.89|427.49|432.88|427.48|432.9|427.5|432.88|427.48|4
1640838860000|2021-12-30 04:34:20|432.89|427.49|432.9|427.5|432.91|427.51|432.89|427.49|3
1640838870000|2021-12-30 04:34:30|432.91|427.51|432.88|427.48|432.91|427.51|432.88|427.48|6
1640838880000|2021-12-30 04:34:40|432.89|427.49|432.9|427.5|432.9|427.5|432.89|427.49|2
1640838890000|2021-12-30 04:34:50|432.91|427.51|432.92|427.52|432.95|427.55|432.89|427.49|11
1640838900000|2021-12-30 04:35:00|432.91|427.51|432.93|427.53|432.93|427.53|432.88|427.48|9
1640838910000|2021-12-30 04:35:10|432.95|427.55|432.93|427.53|432.95|427.55|432.91|427.51|8
1640838920000|2021-12-30 04:35:20|432.92|427.52|432.93|427.53|432.93|427.53|432.92|427.52|2
1640838930000|2021-12-30 04:35:30|432.92|427.52|432.9|427.5|432.93|427.53|432.9|427.5|7
1640838940000|2021-12-30 04:35:40|432.89|427.49|432.86|427.46|432.9|427.5|432.86|427.46|13
1640838950000|2021-12-30 04:35:50|432.84|427.44|432.8|427.4|432.84|427.44|432.8|427.4|10
1640838960000|2021-12-30 04:36:00|432.79|427.39|432.69|427.29|432.84|427.44|432.67|427.27|12
1640838970000|2021-12-30 04:36:10|432.7|427.3|432.69|427.29|432.71|427.31|432.68|427.28|10
1640838980000|2021-12-30 04:36:20|432.7|427.3|432.69|427.29|432.71|427.31|432.68|427.28|7
1640838990000|2021-12-30 04:36:30|432.68|427.28|432.42|427.02|432.68|427.28|432.42|427.02|16
1640839000000|2021-12-30 04:36:40|432.43|427.03|432.39|426.99|432.44|427.04|432.39|426.99|9
1640839010000|2021-12-30 04:36:50|432.4|427|432.39|426.99|432.41|427.01|432.39|426.99|9
1640839020000|2021-12-30 04:37:00|432.41|427.01|432.34|426.94|432.41|427.01|432.33|426.93|13
1640839030000|2021-12-30 04:37:10|432.35|426.95|432.43|427.03|432.44|427.04|432.35|426.95|8
1640839040000|2021-12-30 04:37:20|432.42|427.02|432.35|426.95|432.42|427.02|432.35|426.95|6
1640839050000|2021-12-30 04:37:30|432.34|426.94|432.32|426.92|432.36|426.96|432.32|426.92|8
1640839060000|2021-12-30 04:37:40|432.41|427.01|432.33|426.93|432.41|427.01|432.32|426.92|21
1640839070000|2021-12-30 04:37:50|432.32|426.92|432.34|426.94|432.36|426.96|432.32|426.92|6
1640839080000|2021-12-30 04:38:00|432.35|426.95|432.26|426.86|432.36|426.96|432.25|426.85|17
1640839090000|2021-12-30 04:38:10|432.27|426.87|432.29|426.89|432.29|426.89|432.25|426.85|5
1640839100000|2021-12-30 04:38:20|432.3|426.9|432.3|426.9|432.35|426.95|432.3|426.9|7
1640839110000|2021-12-30 04:38:30|432.31|426.91|432.31|426.91|432.31|426.91|432.31|426.91|1
1640839120000|2021-12-30 04:38:40|432.32|426.92|432.3|426.9|432.34|426.94|432.23|426.83|20
1640839130000|2021-12-30 04:38:50|432.24|426.84|432.24|426.84|432.32|426.92|432.23|426.83|15
1640839140000|2021-12-30 04:39:00|432.35|426.95|432.29|426.89|432.36|426.96|432.18|426.78|22
1640839150000|2021-12-30 04:39:10|432.26|426.86|432.17|426.77|432.26|426.86|432.17|426.77|7
1640839160000|2021-12-30 04:39:20|432.16|426.76|432.18|426.78|432.23|426.83|432.16|426.76|8
1640839170000|2021-12-30 04:39:30|432.17|426.77|431.9|426.5|432.18|426.78|431.89|426.49|19
1640839180000|2021-12-30 04:39:40|431.92|426.52|431.81|426.41|431.92|426.52|431.8|426.4|27
1640839190000|2021-12-30 04:39:50|431.82|426.42|431.85|426.45|431.89|426.49|431.82|426.42|17
1640839200000|2021-12-30 04:40:00|431.86|426.46|432.02|426.62|432.03|426.63|431.82|426.42|16
1640839210000|2021-12-30 04:40:10|432.03|426.63|432.04|426.64|432.06|426.66|432.03|426.63|11
1640839220000|2021-12-30 04:40:20|432.05|426.65|432.12|426.72|432.12|426.72|432.05|426.65|5
1640839230000|2021-12-30 04:40:30|432.15|426.75|432.15|426.75|432.15|426.75|432.15|426.75|1
1640839240000|2021-12-30 04:40:40|432.09|426.69|432.08|426.68|432.09|426.69|432.07|426.67|8
1640839250000|2021-12-30 04:40:50|432.06|426.66|432.07|426.67|432.07|426.67|432.03|426.63|10
1640839260000|2021-12-30 04:41:00|432.06|426.66|432.06|426.66|432.06|426.66|432.06|426.66|1
1640839270000|2021-12-30 04:41:10|432.05|426.65|432.07|426.67|432.07|426.67|432|426.6|6
1640839280000|2021-12-30 04:41:20|432.03|426.63|432.01|426.61|432.08|426.68|431.97|426.57|23
1640839290000|2021-12-30 04:41:30|432.02|426.62|431.99|426.59|432.02|426.62|431.99|426.59|8
1640839300000|2021-12-30 04:41:40|432|426.6|431.99|426.59|432|426.6|431.98|426.58|6
1640839310000|2021-12-30 04:41:50|431.93|426.53|431.93|426.53|431.93|426.53|431.93|426.53|1
1640839320000|2021-12-30 04:42:00|431.92|426.52|432.01|426.61|432.07|426.67|431.92|426.52|13
1640839330000|2021-12-30 04:42:10|432.03|426.63|432.02|426.62|432.03|426.63|432|426.6|6
1640839340000|2021-12-30 04:42:20|432|426.6|432.02|426.62|432.02|426.62|432|426.6|3
1640839350000|2021-12-30 04:42:30|432.01|426.61|432|426.6|432.01|426.61|431.98|426.58|7
1640839360000|2021-12-30 04:42:40|432.01|426.61|432.01|426.61|432.01|426.61|432.01|426.61|1
1640839370000|2021-12-30 04:42:50|432.02|426.62|432.02|426.62|432.02|426.62|432.02|426.62|1
1640839380000|2021-12-30 04:43:00|432|426.6|432.01|426.61|432.01|426.61|432|426.6|2
1640839390000|2021-12-30 04:43:10|431.98|426.58|431.9|426.5|431.99|426.59|431.9|426.5|8
1640839400000|2021-12-30 04:43:20|431.89|426.49|431.86|426.46|431.89|426.49|431.86|426.46|11
1640839410000|2021-12-30 04:43:30|431.87|426.47|431.9|426.5|431.92|426.52|431.87|426.47|6
1640839420000|2021-12-30 04:43:40|431.89|426.49|431.85|426.45|431.92|426.52|431.85|426.45|6
1640839430000|2021-12-30 04:43:50|431.9|426.5|431.82|426.42|431.9|426.5|431.82|426.42|9
1640839440000|2021-12-30 04:44:00|431.83|426.43|431.86|426.46|431.86|426.46|431.77|426.37|7
1640839450000|2021-12-30 04:44:10|431.84|426.44|431.84|426.44|431.84|426.44|431.84|426.44|1
1640839460000|2021-12-30 04:44:20|431.86|426.46|431.87|426.47|431.88|426.48|431.85|426.45|13
1640839470000|2021-12-30 04:44:30|431.84|426.44|431.77|426.37|431.86|426.46|431.76|426.36|13
1640839480000|2021-12-30 04:44:40|431.72|426.32|431.77|426.37|431.81|426.41|431.72|426.32|9
1640839490000|2021-12-30 04:44:50|431.76|426.36|431.78|426.38|431.78|426.38|431.75|426.35|6
1640839500000|2021-12-30 04:45:00|431.77|426.37|431.78|426.38|431.8|426.4|431.75|426.35|11
1640839510000|2021-12-30 04:45:10|431.8|426.4|431.73|426.33|431.8|426.4|431.66|426.26|18
1640839520000|2021-12-30 04:45:20|431.72|426.32|431.75|426.35|431.76|426.36|431.7|426.3|13
1640839530000|2021-12-30 04:45:30|431.76|426.36|431.74|426.34|431.78|426.38|431.72|426.32|16
1640839540000|2021-12-30 04:45:40|431.75|426.35|431.76|426.36|431.77|426.37|431.75|426.35|3
1640839550000|2021-12-30 04:45:50|431.75|426.35|431.74|426.34|431.75|426.35|431.74|426.34|2
1640839560000|2021-12-30 04:46:00|431.73|426.33|431.73|426.33|431.74|426.34|431.73|426.33|3
1640839570000|2021-12-30 04:46:10|431.75|426.35|431.77|426.37|431.79|426.39|431.75|426.35|5
1640839580000|2021-12-30 04:46:20|431.76|426.36|431.73|426.33|431.76|426.36|431.72|426.32|11
1640839590000|2021-12-30 04:46:30|431.72|426.32|431.7|426.3|431.73|426.33|431.7|426.3|7
1640839600000|2021-12-30 04:46:40|431.71|426.31|431.79|426.39|431.81|426.41|431.71|426.31|9
1640839620000|2021-12-30 04:47:00|431.78|426.38|431.77|426.37|431.78|426.38|431.77|426.37|6
1640839630000|2021-12-30 04:47:10|431.78|426.38|431.76|426.36|431.78|426.38|431.76|426.36|3
1640839640000|2021-12-30 04:47:20|431.77|426.37|431.95|426.55|431.98|426.58|431.77|426.37|22
1640839650000|2021-12-30 04:47:30|431.99|426.59|432|426.6|432|426.6|431.95|426.55|14
1640839660000|2021-12-30 04:47:40|431.98|426.58|431.93|426.53|431.99|426.59|431.93|426.53|12
1640839670000|2021-12-30 04:47:50|431.92|426.52|431.92|426.52|431.92|426.52|431.92|426.52|1
1640839680000|2021-12-30 04:48:00|431.93|426.53|431.96|426.56|431.97|426.57|431.93|426.53|7
1640839690000|2021-12-30 04:48:10|431.99|426.59|432.02|426.62|432.02|426.62|431.98|426.58|14
1640839700000|2021-12-30 04:48:20|432.01|426.61|432.01|426.61|432.04|426.64|431.94|426.54|6
1640839710000|2021-12-30 04:48:30|432|426.6|431.76|426.36|432|426.6|431.74|426.34|22
1640839720000|2021-12-30 04:48:40|431.75|426.35|431.85|426.45|431.85|426.45|431.74|426.34|12
1640839730000|2021-12-30 04:48:50|431.82|426.42|431.82|426.42|431.85|426.45|431.82|426.42|5
1640839740000|2021-12-30 04:49:00|431.87|426.47|431.77|426.37|431.87|426.47|431.77|426.37|10
1640839750000|2021-12-30 04:49:10|431.78|426.38|431.77|426.37|431.78|426.38|431.77|426.37|2
1640839760000|2021-12-30 04:49:20|431.81|426.41|431.82|426.42|431.82|426.42|431.81|426.41|2
1640839770000|2021-12-30 04:49:30|431.79|426.39|431.85|426.45|431.86|426.46|431.79|426.39|10
1640839780000|2021-12-30 04:49:40|431.84|426.44|431.83|426.43|431.84|426.44|431.79|426.39|10
1640839790000|2021-12-30 04:49:50|431.84|426.44|431.84|426.44|431.84|426.44|431.83|426.43|3
1640839800000|2021-12-30 04:50:00|431.81|426.41|431.84|426.44|431.84|426.44|431.81|426.41|2
1640839810000|2021-12-30 04:50:10|431.82|426.42|431.82|426.42|431.82|426.42|431.82|426.42|1
1640839820000|2021-12-30 04:50:20|431.83|426.43|431.88|426.48|431.91|426.51|431.83|426.43|15
1640839830000|2021-12-30 04:50:30|431.98|426.58|432.08|426.68|432.08|426.68|431.88|426.48|23
1640839840000|2021-12-30 04:50:40|432.04|426.64|431.92|426.52|432.08|426.68|431.91|426.51|17
1640839850000|2021-12-30 04:50:50|431.97|426.57|432.04|426.64|432.06|426.66|431.94|426.54|20
1640839860000|2021-12-30 04:51:00|432|426.6|432|426.6|432.04|426.64|431.98|426.58|12
1640839870000|2021-12-30 04:51:10|432.05|426.65|431.99|426.59|432.05|426.65|431.99|426.59|8
1640839880000|2021-12-30 04:51:20|432|426.6|432|426.6|432|426.6|432|426.6|1
1640839890000|2021-12-30 04:51:30|431.99|426.59|431.99|426.59|431.99|426.59|431.99|426.59|1
1640839900000|2021-12-30 04:51:40|432|426.6|432.09|426.69|432.09|426.69|431.99|426.59|5
1640839920000|2021-12-30 04:52:00|432.1|426.7|432.09|426.69|432.1|426.7|432.08|426.68|3
1640839930000|2021-12-30 04:52:10|432.08|426.68|432.1|426.7|432.11|426.71|432.08|426.68|7
1640839940000|2021-12-30 04:52:20|432.11|426.71|432.11|426.71|432.12|426.72|432.09|426.69|14
1640839960000|2021-12-30 04:52:40|432.12|426.72|432.12|426.72|432.13|426.73|432.12|426.72|5
1640839970000|2021-12-30 04:52:50|432.13|426.73|432.1|426.7|432.13|426.73|432.1|426.7|4
1640839980000|2021-12-30 04:53:00|432.06|426.66|432.04|426.64|432.06|426.66|432.02|426.62|12
1640839990000|2021-12-30 04:53:10|432.03|426.63|432.04|426.64|432.05|426.65|432.02|426.62|13
1640840000000|2021-12-30 04:53:20|432.05|426.65|432.01|426.61|432.05|426.65|431.99|426.59|10
1640840010000|2021-12-30 04:53:30|432.02|426.62|432.07|426.67|432.09|426.69|432|426.6|11
1640840020000|2021-12-30 04:53:40|432.05|426.65|432.05|426.65|432.08|426.68|432.04|426.64|12
1640840030000|2021-12-30 04:53:50|432.04|426.64|431.87|426.47|432.04|426.64|431.83|426.43|15
1640840040000|2021-12-30 04:54:00|431.88|426.48|431.88|426.48|431.89|426.49|431.85|426.45|12
1640840050000|2021-12-30 04:54:10|431.87|426.47|431.86|426.46|431.88|426.48|431.86|426.46|5
1640840060000|2021-12-30 04:54:20|431.87|426.47|431.86|426.46|431.87|426.47|431.85|426.45|11
1640840070000|2021-12-30 04:54:30|431.87|426.47|431.86|426.46|431.88|426.48|431.82|426.42|16
1640840080000|2021-12-30 04:54:40|431.84|426.44|431.85|426.45|431.86|426.46|431.84|426.44|8
1640840090000|2021-12-30 04:54:50|431.84|426.44|431.93|426.53|431.93|426.53|431.77|426.37|15
1640840100000|2021-12-30 04:55:00|431.88|426.48|431.88|426.48|431.92|426.52|431.88|426.48|10
1640840110000|2021-12-30 04:55:10|431.91|426.51|431.95|426.55|431.95|426.55|431.88|426.48|11
1640840120000|2021-12-30 04:55:20|431.94|426.54|431.94|426.54|431.95|426.55|431.94|426.54|9
1640840130000|2021-12-30 04:55:30|431.96|426.56|431.96|426.56|432.02|426.62|431.96|426.56|11
1640840140000|2021-12-30 04:55:40|431.95|426.55|432.09|426.69|432.11|426.71|431.95|426.55|18
1640840150000|2021-12-30 04:55:50|432.08|426.68|432.09|426.69|432.1|426.7|432.06|426.66|14
1640840160000|2021-12-30 04:56:00|432.1|426.7|432.04|426.64|432.1|426.7|431.98|426.58|15
1640840170000|2021-12-30 04:56:10|432.03|426.63|432.05|426.65|432.06|426.66|432.01|426.61|7
1640840180000|2021-12-30 04:56:20|432.04|426.64|432|426.6|432.05|426.65|431.99|426.59|13
1640840190000|2021-12-30 04:56:30|432.01|426.61|432.14|426.74|432.17|426.77|432|426.6|15
1640840200000|2021-12-30 04:56:40|432.15|426.75|432.2|426.8|432.21|426.81|432.15|426.75|10
1640840210000|2021-12-30 04:56:50|432.19|426.79|432.2|426.8|432.26|426.86|432.19|426.79|15
1640840220000|2021-12-30 04:57:00|432.25|426.85|432.18|426.78|432.27|426.87|432.17|426.77|15
1640840230000|2021-12-30 04:57:10|432.16|426.76|432.15|426.75|432.16|426.76|432.14|426.74|8
1640840240000|2021-12-30 04:57:20|432.16|426.76|432.16|426.76|432.16|426.76|432.15|426.75|3
1640840250000|2021-12-30 04:57:30|432.15|426.75|432.15|426.75|432.15|426.75|432.15|426.75|1
1640840260000|2021-12-30 04:57:40|432.14|426.74|432.17|426.77|432.18|426.78|432.14|426.74|8
1640840270000|2021-12-30 04:57:50|432.18|426.78|432.28|426.88|432.31|426.91|432.16|426.76|9
1640840280000|2021-12-30 04:58:00|432.25|426.85|432.25|426.85|432.26|426.86|432.25|426.85|3
1640840290000|2021-12-30 04:58:10|432.26|426.86|432.27|426.87|432.27|426.87|432.25|426.85|4
1640840300000|2021-12-30 04:58:20|432.3|426.9|432.35|426.95|432.35|426.95|432.28|426.88|6
1640840310000|2021-12-30 04:58:30|432.36|426.96|432.35|426.95|432.38|426.98|432.35|426.95|5
1640840320000|2021-12-30 04:58:40|432.34|426.94|432.26|426.86|432.35|426.95|432.22|426.82|13
1640840330000|2021-12-30 04:58:50|432.23|426.83|432.25|426.85|432.26|426.86|432.22|426.82|12
1640840340000|2021-12-30 04:59:00|432.24|426.84|432.19|426.79|432.25|426.85|432.19|426.79|7
1640840350000|2021-12-30 04:59:10|432.2|426.8|432.18|426.78|432.2|426.8|432.18|426.78|5
1640840360000|2021-12-30 04:59:20|432.19|426.79|432.09|426.69|432.2|426.8|432.08|426.68|12
1640840370000|2021-12-30 04:59:30|432.1|426.7|432.14|426.74|432.18|426.78|432.1|426.7|8
1640840380000|2021-12-30 04:59:40|432.13|426.73|432.13|426.73|432.13|426.73|432.13|426.73|1
1640840390000|2021-12-30 04:59:50|432.12|426.72|432.15|426.75|432.15|426.75|432.12|426.72|2
1640840400000|2021-12-30 05:00:00|432.1|426.7|432.11|426.71|432.16|426.76|432.09|426.69|14
1640840410000|2021-12-30 05:00:10|432.09|426.69|431.89|426.49|432.1|426.7|431.88|426.48|13
1640840420000|2021-12-30 05:00:20|431.88|426.48|431.91|426.51|431.98|426.58|431.88|426.48|6
1640840430000|2021-12-30 05:00:30|431.9|426.5|431.93|426.53|432|426.6|431.85|426.45|11
1640840440000|2021-12-30 05:00:40|431.92|426.52|431.85|426.45|431.92|426.52|431.85|426.45|7
1640840450000|2021-12-30 05:00:50|431.84|426.44|431.82|426.42|431.88|426.48|431.82|426.42|10
1640840460000|2021-12-30 05:01:00|431.81|426.41|431.86|426.46|431.9|426.5|431.81|426.41|9
1640840470000|2021-12-30 05:01:10|431.85|426.45|431.97|426.57|431.99|426.59|431.84|426.44|9
1640840480000|2021-12-30 05:01:20|431.99|426.59|432.15|426.75|432.32|426.92|431.95|426.55|23
1640840490000|2021-12-30 05:01:30|432.16|426.76|432.19|426.79|432.19|426.79|432.16|426.76|9
1640840500000|2021-12-30 05:01:40|432.18|426.78|432.34|426.94|432.35|426.95|432.17|426.77|11
1640840510000|2021-12-30 05:01:50|432.35|426.95|432.35|426.95|432.36|426.96|432.35|426.95|3
1640840520000|2021-12-30 05:02:00|432.36|426.96|432.34|426.94|432.36|426.96|432.31|426.91|9
1640840530000|2021-12-30 05:02:10|432.33|426.93|431.93|426.53|432.43|427.03|431.93|426.53|19
1640840540000|2021-12-30 05:02:20|431.97|426.57|432.12|426.72|432.12|426.72|431.97|426.57|15
1640840550000|2021-12-30 05:02:30|432.11|426.71|432.04|426.64|432.14|426.74|432.03|426.63|26
1640840560000|2021-12-30 05:02:40|432.06|426.66|432.12|426.72|432.12|426.72|432.02|426.62|18
1640840570000|2021-12-30 05:02:50|432.14|426.74|432.17|426.77|432.18|426.78|432.1|426.7|17
1640840580000|2021-12-30 05:03:00|432.16|426.76|432.18|426.78|432.18|426.78|432.11|426.71|14
1640840590000|2021-12-30 05:03:10|432.19|426.79|432.14|426.74|432.2|426.8|432.14|426.74|4
1640840600000|2021-12-30 05:03:20|432.13|426.73|432.12|426.72|432.14|426.74|432.12|426.72|8
1640840610000|2021-12-30 05:03:30|432.13|426.73|432.18|426.78|432.18|426.78|432.13|426.73|6
1640840620000|2021-12-30 05:03:40|432.17|426.77|432.17|426.77|432.18|426.78|432.16|426.76|8
1640840630000|2021-12-30 05:03:50|432.16|426.76|432.3|426.9|432.33|426.93|432.16|426.76|25
1640840640000|2021-12-30 05:04:00|432.29|426.89|432.46|427.06|432.46|427.06|432.28|426.88|17
1640840650000|2021-12-30 05:04:10|432.49|427.09|432.72|427.32|432.76|427.36|432.49|427.09|25
1640840660000|2021-12-30 05:04:20|432.73|427.33|432.6|427.2|432.73|427.33|432.57|427.17|14
1640840670000|2021-12-30 05:04:30|432.59|427.19|432.51|427.11|432.6|427.2|432.43|427.03|22
1640840680000|2021-12-30 05:04:40|432.52|427.12|432.48|427.08|432.52|427.12|432.46|427.06|8
1640840690000|2021-12-30 05:04:50|432.49|427.09|432.44|427.04|432.49|427.09|432.44|427.04|6
1640840700000|2021-12-30 05:05:00|432.43|427.03|432.18|426.78|432.43|427.03|432.18|426.78|14
1640840710000|2021-12-30 05:05:10|432.19|426.79|432.13|426.73|432.19|426.79|432.13|426.73|6
1640840720000|2021-12-30 05:05:20|432.15|426.75|432.17|426.77|432.18|426.78|432.15|426.75|3
1640840730000|2021-12-30 05:05:30|432.16|426.76|432.12|426.72|432.17|426.77|432.12|426.72|5
1640840740000|2021-12-30 05:05:40|432.13|426.73|432.13|426.73|432.16|426.76|432.11|426.71|10
1640840750000|2021-12-30 05:05:50|432.12|426.72|432.27|426.87|432.27|426.87|432.12|426.72|19
1640840760000|2021-12-30 05:06:00|432.22|426.82|432.23|426.83|432.27|426.87|432.22|426.82|9
1640840770000|2021-12-30 05:06:10|432.27|426.87|432.27|426.87|432.27|426.87|432.22|426.82|14
1640840780000|2021-12-30 05:06:20|432.23|426.83|431.99|426.59|432.23|426.83|431.99|426.59|19
1640840790000|2021-12-30 05:06:30|432.01|426.61|431.93|426.53|432.03|426.63|431.93|426.53|11
1640840810000|2021-12-30 05:06:50|431.94|426.54|431.92|426.52|431.94|426.54|431.92|426.52|3
1640840820000|2021-12-30 05:07:00|431.93|426.53|431.93|426.53|431.95|426.55|431.91|426.51|7
1640840830000|2021-12-30 05:07:10|431.92|426.52|431.95|426.55|431.98|426.58|431.91|426.51|17
1640840840000|2021-12-30 05:07:20|431.96|426.56|432.03|426.63|432.03|426.63|431.95|426.55|9
1640840850000|2021-12-30 05:07:30|431.99|426.59|432.04|426.64|432.04|426.64|431.99|426.59|12
1640840860000|2021-12-30 05:07:40|432.06|426.66|432|426.6|432.06|426.66|431.99|426.59|7
1640840870000|2021-12-30 05:07:50|432.02|426.62|431.95|426.55|432.05|426.65|431.95|426.55|13
1640840880000|2021-12-30 05:08:00|431.94|426.54|431.86|426.46|431.94|426.54|431.85|426.45|8
1640840890000|2021-12-30 05:08:10|431.84|426.44|431.86|426.46|431.94|426.54|431.84|426.44|13
1640840900000|2021-12-30 05:08:20|431.85|426.45|431.84|426.44|431.89|426.49|431.84|426.44|10
1640840910000|2021-12-30 05:08:30|431.89|426.49|431.86|426.46|431.89|426.49|431.84|426.44|5
1640840920000|2021-12-30 05:08:40|431.85|426.45|431.9|426.5|431.96|426.56|431.83|426.43|21
1640840930000|2021-12-30 05:08:50|431.89|426.49|431.93|426.53|431.93|426.53|431.89|426.49|10
1640840940000|2021-12-30 05:09:00|431.92|426.52|431.94|426.54|431.97|426.57|431.91|426.51|19
1640840950000|2021-12-30 05:09:10|431.93|426.53|431.91|426.51|431.94|426.54|431.91|426.51|10
1640840960000|2021-12-30 05:09:20|431.92|426.52|431.84|426.44|431.92|426.52|431.84|426.44|17
1640840970000|2021-12-30 05:09:30|431.88|426.48|431.81|426.41|431.89|426.49|431.77|426.37|20
1640840980000|2021-12-30 05:09:40|431.85|426.45|431.81|426.41|431.86|426.46|431.81|426.41|9
1640840990000|2021-12-30 05:09:50|431.83|426.43|431.79|426.39|431.83|426.43|431.79|426.39|10
1640841000000|2021-12-30 05:10:00|431.8|426.4|431.92|426.52|431.92|426.52|431.79|426.39|9
1640841010000|2021-12-30 05:10:10|431.91|426.51|431.81|426.41|431.91|426.51|431.81|426.41|8
1640841020000|2021-12-30 05:10:20|431.8|426.4|431.83|426.43|431.84|426.44|431.8|426.4|9
1640841030000|2021-12-30 05:10:30|431.82|426.42|431.83|426.43|431.83|426.43|431.82|426.42|2
1640841040000|2021-12-30 05:10:40|431.82|426.42|431.82|426.42|431.82|426.42|431.82|426.42|1
1640841050000|2021-12-30 05:10:50|431.83|426.43|431.77|426.37|431.84|426.44|431.77|426.37|5
1640841060000|2021-12-30 05:11:00|431.78|426.38|431.86|426.46|431.89|426.49|431.78|426.38|7
1640841070000|2021-12-30 05:11:10|431.84|426.44|431.84|426.44|431.84|426.44|431.84|426.44|1
1640841080000|2021-12-30 05:11:20|431.85|426.45|431.85|426.45|431.85|426.45|431.84|426.44|5
1640841090000|2021-12-30 05:11:30|431.87|426.47|431.91|426.51|431.95|426.55|431.87|426.47|11
1640841100000|2021-12-30 05:11:40|431.92|426.52|431.95|426.55|431.95|426.55|431.86|426.46|19
1640841110000|2021-12-30 05:11:50|431.93|426.53|431.99|426.59|432|426.6|431.87|426.47|16
1640841120000|2021-12-30 05:12:00|431.91|426.51|431.92|426.52|431.93|426.53|431.9|426.5|10
1640841130000|2021-12-30 05:12:10|431.93|426.53|431.93|426.53|431.94|426.54|431.91|426.51|6
1640841140000|2021-12-30 05:12:20|431.92|426.52|431.93|426.53|431.93|426.53|431.92|426.52|2
1640841150000|2021-12-30 05:12:30|431.92|426.52|431.97|426.57|431.97|426.57|431.92|426.52|3
1640841160000|2021-12-30 05:12:40|431.98|426.58|431.8|426.4|431.98|426.58|431.8|426.4|15
1640841170000|2021-12-30 05:12:50|431.81|426.41|431.8|426.4|431.81|426.41|431.8|426.4|2
1640841180000|2021-12-30 05:13:00|431.81|426.41|431.73|426.33|431.81|426.41|431.73|426.33|14
1640841190000|2021-12-30 05:13:10|431.77|426.37|431.93|426.53|431.93|426.53|431.77|426.37|7
1640841200000|2021-12-30 05:13:20|431.91|426.51|432.07|426.67|432.11|426.71|431.88|426.48|18
1640841210000|2021-12-30 05:13:30|432.08|426.68|432.07|426.67|432.18|426.78|432.04|426.64|18
1640841220000|2021-12-30 05:13:40|432.08|426.68|432.11|426.71|432.12|426.72|432.05|426.65|11
1640841230000|2021-12-30 05:13:50|432.1|426.7|432.07|426.67|432.11|426.71|432.07|426.67|5
1640841240000|2021-12-30 05:14:00|432.08|426.68|432.08|426.68|432.08|426.68|432.07|426.67|3
1640841250000|2021-12-30 05:14:10|432.09|426.69|432.07|426.67|432.09|426.69|432.07|426.67|6
1640841260000|2021-12-30 05:14:20|432.06|426.66|432.07|426.67|432.12|426.72|432.05|426.65|8
1640841270000|2021-12-30 05:14:30|432.06|426.66|432.07|426.67|432.07|426.67|432.04|426.64|4
1640841280000|2021-12-30 05:14:40|432.08|426.68|432.25|426.85|432.26|426.86|432.08|426.68|10
1640841290000|2021-12-30 05:14:50|432.24|426.84|432.26|426.86|432.26|426.86|432.24|426.84|7
1640841300000|2021-12-30 05:15:00|432.25|426.85|432.26|426.86|432.26|426.86|432.25|426.85|2
1640841310000|2021-12-30 05:15:10|432.25|426.85|432.36|426.96|432.38|426.98|432.25|426.85|9
1640841320000|2021-12-30 05:15:20|432.35|426.95|432.53|427.13|432.57|427.17|432.33|426.93|18
1640841330000|2021-12-30 05:15:30|432.5|427.1|432.5|427.1|432.5|427.1|432.49|427.09|7
1640841340000|2021-12-30 05:15:40|432.52|427.12|432.56|427.16|432.56|427.16|432.51|427.11|5
1640841350000|2021-12-30 05:15:50|432.57|427.17|432.6|427.2|432.61|427.21|432.52|427.12|16
1640841360000|2021-12-30 05:16:00|432.56|427.16|432.75|427.35|432.76|427.36|432.56|427.16|16
1640841370000|2021-12-30 05:16:10|432.76|427.36|432.73|427.33|432.77|427.37|432.71|427.31|16
1640841380000|2021-12-30 05:16:20|432.74|427.34|432.78|427.38|432.78|427.38|432.71|427.31|18
1640841390000|2021-12-30 05:16:30|432.8|427.4|432.86|427.46|432.87|427.47|432.79|427.39|9
1640841400000|2021-12-30 05:16:40|432.85|427.45|432.78|427.38|432.85|427.45|432.75|427.35|13
1640841410000|2021-12-30 05:16:50|432.76|427.36|432.76|427.36|432.77|427.37|432.76|427.36|3
1640841420000|2021-12-30 05:17:00|432.77|427.37|432.82|427.42|432.82|427.42|432.77|427.37|4
1640841430000|2021-12-30 05:17:10|432.8|427.4|432.69|427.29|432.8|427.4|432.66|427.26|14
1640841440000|2021-12-30 05:17:20|432.68|427.28|432.78|427.38|432.78|427.38|432.68|427.28|6
1640841450000|2021-12-30 05:17:30|432.77|427.37|432.77|427.37|432.79|427.39|432.76|427.36|7
1640841460000|2021-12-30 05:17:40|432.79|427.39|432.76|427.36|432.79|427.39|432.75|427.35|5
1640841470000|2021-12-30 05:17:50|432.74|427.34|432.85|427.45|432.85|427.45|432.74|427.34|9
1640841480000|2021-12-30 05:18:00|432.88|427.48|432.99|427.59|433.05|427.65|432.87|427.47|24
1640841490000|2021-12-30 05:18:10|433.05|427.65|432.99|427.59|433.05|427.65|432.98|427.58|12
1640841500000|2021-12-30 05:18:20|433.02|427.62|432.99|427.59|433.05|427.65|432.99|427.59|12
1640841510000|2021-12-30 05:18:30|433|427.6|433|427.6|433|427.6|432.99|427.59|9
1640841520000|2021-12-30 05:18:40|432.99|427.59|432.87|427.47|432.99|427.59|432.86|427.46|10
1640841530000|2021-12-30 05:18:50|432.86|427.46|432.91|427.51|432.91|427.51|432.86|427.46|7
1640841540000|2021-12-30 05:19:00|432.93|427.53|432.8|427.4|432.93|427.53|432.79|427.39|11
1640841550000|2021-12-30 05:19:10|432.79|427.39|432.81|427.41|432.82|427.42|432.79|427.39|5
1640841560000|2021-12-30 05:19:20|432.82|427.42|432.87|427.47|432.88|427.48|432.82|427.42|6
1640841570000|2021-12-30 05:19:30|432.88|427.48|432.88|427.48|432.89|427.49|432.88|427.48|5
1640841580000|2021-12-30 05:19:40|432.91|427.51|432.97|427.57|432.97|427.57|432.91|427.51|4
1640841590000|2021-12-30 05:19:50|432.98|427.58|433.17|427.77|433.17|427.77|432.98|427.58|15
1640841600000|2021-12-30 05:20:00|433.18|427.78|433.12|427.72|433.18|427.78|433.12|427.72|15
1640841610000|2021-12-30 05:20:10|433.1|427.7|433.06|427.66|433.1|427.7|433.05|427.65|12
1640841620000|2021-12-30 05:20:20|433.07|427.67|433.03|427.63|433.07|427.67|433.03|427.63|5
1640841630000|2021-12-30 05:20:30|433.04|427.64|433.09|427.69|433.09|427.69|433.02|427.62|6
1640841640000|2021-12-30 05:20:40|433.06|427.66|433.14|427.74|433.16|427.76|433.05|427.65|17
1640841650000|2021-12-30 05:20:50|433.13|427.73|433.13|427.73|433.14|427.74|433.1|427.7|11
1640841660000|2021-12-30 05:21:00|433.11|427.71|433.08|427.68|433.14|427.74|433.03|427.63|9
1640841670000|2021-12-30 05:21:10|433.07|427.67|433.04|427.64|433.07|427.67|433.04|427.64|3
1640841680000|2021-12-30 05:21:20|433.05|427.65|433.07|427.67|433.08|427.68|433.05|427.65|5
1640841690000|2021-12-30 05:21:30|433.08|427.68|433.08|427.68|433.08|427.68|433.08|427.68|1
1640841700000|2021-12-30 05:21:40|433.07|427.67|433.08|427.68|433.08|427.68|433.07|427.67|4
1640841710000|2021-12-30 05:21:50|433.07|427.67|433.07|427.67|433.09|427.69|433.04|427.64|14
1640841720000|2021-12-30 05:22:00|433.06|427.66|433.04|427.64|433.06|427.66|433.02|427.62|10
1640841730000|2021-12-30 05:22:10|433.05|427.65|433.04|427.64|433.06|427.66|433.03|427.63|9
1640841740000|2021-12-30 05:22:20|433.05|427.65|433.07|427.67|433.07|427.67|433.05|427.65|3
1640841750000|2021-12-30 05:22:30|433.08|427.68|433.13|427.73|433.14|427.74|433.07|427.67|16
1640841760000|2021-12-30 05:22:40|433.15|427.75|433.18|427.78|433.18|427.78|433.15|427.75|15
1640841770000|2021-12-30 05:22:50|433.19|427.79|433.15|427.75|433.19|427.79|433.13|427.73|9
1640841780000|2021-12-30 05:23:00|433.14|427.74|433.17|427.77|433.17|427.77|433.14|427.74|12
1640841790000|2021-12-30 05:23:10|433.16|427.76|433.17|427.77|433.17|427.77|433.14|427.74|8
1640841800000|2021-12-30 05:23:20|433.16|427.76|433.17|427.77|433.19|427.79|433.16|427.76|12
1640841810000|2021-12-30 05:23:30|433.18|427.78|433.2|427.8|433.2|427.8|433.16|427.76|8
1640841820000|2021-12-30 05:23:40|433.14|427.74|433.24|427.84|433.27|427.87|433.14|427.74|8
1640841830000|2021-12-30 05:23:50|433.22|427.82|433.26|427.86|433.28|427.88|433.22|427.82|16
1640841840000|2021-12-30 05:24:00|433.27|427.87|433.27|427.87|433.27|427.87|433.24|427.84|10
1640841850000|2021-12-30 05:24:10|433.26|427.86|433.26|427.86|433.27|427.87|433.24|427.84|7
1640841860000|2021-12-30 05:24:20|433.24|427.84|433.24|427.84|433.24|427.84|433.24|427.84|1
1640841870000|2021-12-30 05:24:30|433.31|427.91|433.14|427.74|433.34|427.94|433.07|427.67|9
1640841880000|2021-12-30 05:24:40|433.15|427.75|433.14|427.74|433.17|427.77|433.1|427.7|11
1640841890000|2021-12-30 05:24:50|433.15|427.75|433.14|427.74|433.15|427.75|433.09|427.69|5
1640841900000|2021-12-30 05:25:00|433.15|427.75|433.11|427.71|433.15|427.75|433.07|427.67|17
1640841910000|2021-12-30 05:25:10|433.12|427.72|433.11|427.71|433.12|427.72|433.1|427.7|4
1640841920000|2021-12-30 05:25:20|433.1|427.7|433.1|427.7|433.11|427.71|433.09|427.69|5
1640841930000|2021-12-30 05:25:30|433.11|427.71|433.13|427.73|433.13|427.73|433.1|427.7|5
1640841940000|2021-12-30 05:25:40|433.14|427.74|433.18|427.78|433.2|427.8|433.14|427.74|6
1640841950000|2021-12-30 05:25:50|433.17|427.77|433.17|427.77|433.18|427.78|433.16|427.76|5
1640841960000|2021-12-30 05:26:00|433.18|427.78|433.1|427.7|433.18|427.78|433.1|427.7|14
1640841970000|2021-12-30 05:26:10|433.12|427.72|432.93|427.53|433.12|427.72|432.92|427.52|15
1640841980000|2021-12-30 05:26:20|432.92|427.52|433.02|427.62|433.02|427.62|432.91|427.51|11
1640841990000|2021-12-30 05:26:30|433|427.6|432.82|427.42|433.01|427.61|432.79|427.39|20
1640842000000|2021-12-30 05:26:40|432.84|427.44|432.71|427.31|432.84|427.44|432.71|427.31|20
1640842010000|2021-12-30 05:26:50|432.74|427.34|432.49|427.09|432.74|427.34|432.49|427.09|21
1640842020000|2021-12-30 05:27:00|432.5|427.1|432.47|427.07|432.53|427.13|432.45|427.05|18
1640842030000|2021-12-30 05:27:10|432.43|427.03|432.27|426.87|432.43|427.03|432.27|426.87|12
1640842040000|2021-12-30 05:27:20|432.3|426.9|432.29|426.89|432.3|426.9|432.27|426.87|8
1640842050000|2021-12-30 05:27:30|432.28|426.88|432.27|426.87|432.29|426.89|432.21|426.81|19
1640842060000|2021-12-30 05:27:40|432.25|426.85|432.33|426.93|432.34|426.94|432.23|426.83|12
1640842070000|2021-12-30 05:27:50|432.32|426.92|432.33|426.93|432.33|426.93|432.31|426.91|5
1640842080000|2021-12-30 05:28:00|432.32|426.92|432.39|426.99|432.45|427.05|432.32|426.92|10
1640842090000|2021-12-30 05:28:10|432.37|426.97|432.36|426.96|432.37|426.97|432.36|426.96|10
1640842100000|2021-12-30 05:28:20|432.38|426.98|432.34|426.94|432.43|427.03|432.32|426.92|13
1640842110000|2021-12-30 05:28:30|432.33|426.93|432.1|426.7|432.33|426.93|432.1|426.7|14
1640842120000|2021-12-30 05:28:40|432.12|426.72|432.11|426.71|432.12|426.72|432.11|426.71|4
1640842130000|2021-12-30 05:28:50|432.05|426.65|432.05|426.65|432.05|426.65|432.05|426.65|1
1640842140000|2021-12-30 05:29:00|432.06|426.66|432.17|426.77|432.28|426.88|432.06|426.66|24
1640842150000|2021-12-30 05:29:10|432.16|426.76|432.2|426.8|432.2|426.8|432.16|426.76|6
1640842160000|2021-12-30 05:29:20|432.18|426.78|432.21|426.81|432.21|426.81|432.18|426.78|4
1640842170000|2021-12-30 05:29:30|432.18|426.78|432.23|426.83|432.23|426.83|432.18|426.78|12
1640842180000|2021-12-30 05:29:40|432.22|426.82|432.17|426.77|432.24|426.84|432.17|426.77|6
1640842190000|2021-12-30 05:29:50|432.15|426.75|432.18|426.78|432.19|426.79|432.15|426.75|4
1640842200000|2021-12-30 05:30:00|432.19|426.79|432.18|426.78|432.19|426.79|432.17|426.77|8
1640842210000|2021-12-30 05:30:10|432.19|426.79|432.09|426.69|432.19|426.79|432.08|426.68|14
1640842220000|2021-12-30 05:30:20|432.08|426.68|432.08|426.68|432.09|426.69|432.08|426.68|9
1640842230000|2021-12-30 05:30:30|432.07|426.67|431.42|426.02|432.09|426.69|431.42|426.02|20
1640842240000|2021-12-30 05:30:40|431.4|426|431.53|426.13|431.62|426.22|431.34|425.94|17
1640842250000|2021-12-30 05:30:50|431.52|426.12|431.39|425.99|431.52|426.12|431.37|425.97|14
1640842260000|2021-12-30 05:31:00|431.4|426|431.52|426.12|431.54|426.14|431.39|425.99|24
1640842270000|2021-12-30 05:31:10|431.51|426.11|431.49|426.09|431.54|426.14|431.47|426.07|17
1640842280000|2021-12-30 05:31:20|431.47|426.07|431.25|425.85|431.48|426.08|431.25|425.85|20
1640842290000|2021-12-30 05:31:30|431.23|425.83|431.08|425.68|431.23|425.83|431.07|425.67|22
1640842300000|2021-12-30 05:31:40|431.09|425.69|431.08|425.68|431.1|425.7|431.07|425.67|13
1640842310000|2021-12-30 05:31:50|431.09|425.69|431.09|425.69|431.09|425.69|431.08|425.68|3
1640842320000|2021-12-30 05:32:00|431.1|425.7|431.21|425.81|431.29|425.89|431.1|425.7|23
1640842330000|2021-12-30 05:32:10|431.2|425.8|431.32|425.92|431.36|425.96|431.19|425.79|16
1640842340000|2021-12-30 05:32:20|431.33|425.93|431.38|425.98|431.38|425.98|431.33|425.93|17
1640842350000|2021-12-30 05:32:30|431.35|425.95|431.25|425.85|431.38|425.98|431.25|425.85|18
1640842360000|2021-12-30 05:32:40|431.27|425.87|431.29|425.89|431.31|425.91|431.26|425.86|9
1640842370000|2021-12-30 05:32:50|431.3|425.9|431.25|425.85|431.31|425.91|431.25|425.85|9
1640842380000|2021-12-30 05:33:00|431.24|425.84|431.29|425.89|431.33|425.93|431.24|425.84|14
1640842390000|2021-12-30 05:33:10|431.3|425.9|431.3|425.9|431.32|425.92|431.29|425.89|5
1640842400000|2021-12-30 05:33:20|431.27|425.87|431.27|425.87|431.27|425.87|431.27|425.87|1
1640842410000|2021-12-30 05:33:30|431.28|425.88|431.24|425.84|431.28|425.88|431.23|425.83|14
1640842420000|2021-12-30 05:33:40|431.25|425.85|431.28|425.88|431.33|425.93|431.25|425.85|16
1640842430000|2021-12-30 05:33:50|431.25|425.85|431.22|425.82|431.25|425.85|431.17|425.77|8
1640842440000|2021-12-30 05:34:00|431.23|425.83|431.3|425.9|431.31|425.91|431.23|425.83|7
1640842450000|2021-12-30 05:34:10|431.31|425.91|431.65|426.25|431.65|426.25|431.3|425.9|11
1640842460000|2021-12-30 05:34:20|431.68|426.28|431.67|426.27|431.73|426.33|431.65|426.25|22
1640842470000|2021-12-30 05:34:30|431.68|426.28|431.68|426.28|431.68|426.28|431.67|426.27|5
1640842480000|2021-12-30 05:34:40|431.67|426.27|431.64|426.24|431.67|426.27|431.51|426.11|15
1640842490000|2021-12-30 05:34:50|431.65|426.25|431.64|426.24|431.65|426.25|431.64|426.24|4
1640842500000|2021-12-30 05:35:00|431.63|426.23|431.64|426.24|431.64|426.24|431.63|426.23|4
1640842510000|2021-12-30 05:35:10|431.65|426.25|431.68|426.28|431.69|426.29|431.65|426.25|6
1640842520000|2021-12-30 05:35:20|431.69|426.29|431.71|426.31|431.73|426.33|431.68|426.28|9
1640842530000|2021-12-30 05:35:30|431.69|426.29|431.65|426.25|431.69|426.29|431.63|426.23|13
1640842540000|2021-12-30 05:35:40|431.67|426.27|431.64|426.24|431.67|426.27|431.62|426.22|14
1640842550000|2021-12-30 05:35:50|431.62|426.22|431.49|426.09|431.66|426.26|431.49|426.09|18
1640842560000|2021-12-30 05:36:00|431.46|426.06|431.39|425.99|431.46|426.06|431.37|425.97|23
1640842570000|2021-12-30 05:36:10|431.4|426|431.41|426.01|431.43|426.03|431.37|425.97|13
1640842580000|2021-12-30 05:36:20|431.4|426|431.34|425.94|431.42|426.02|431.34|425.94|16
1640842590000|2021-12-30 05:36:30|431.33|425.93|431.33|425.93|431.36|425.96|431.31|425.91|16
1640842600000|2021-12-30 05:36:40|431.34|425.94|431.52|426.12|431.61|426.21|431.34|425.94|15
1640842610000|2021-12-30 05:36:50|431.51|426.11|431.53|426.13|431.53|426.13|431.51|426.11|5
1640842620000|2021-12-30 05:37:00|431.54|426.14|431.53|426.13|431.54|426.14|431.53|426.13|4
1640842630000|2021-12-30 05:37:10|431.54|426.14|431.69|426.29|431.71|426.31|431.54|426.14|8
1640842640000|2021-12-30 05:37:20|431.7|426.3|431.95|426.55|431.95|426.55|431.7|426.3|13
1640842650000|2021-12-30 05:37:30|431.94|426.54|431.94|426.54|431.96|426.56|431.93|426.53|7
1640842660000|2021-12-30 05:37:40|431.97|426.57|431.96|426.56|431.99|426.59|431.94|426.54|7
1640842670000|2021-12-30 05:37:50|431.97|426.57|432.08|426.68|432.09|426.69|431.97|426.57|14
1640842680000|2021-12-30 05:38:00|432.1|426.7|432.09|426.69|432.16|426.76|432.08|426.68|25
1640842690000|2021-12-30 05:38:10|432.11|426.71|432.04|426.64|432.14|426.74|432.04|426.64|16
1640842700000|2021-12-30 05:38:20|432.03|426.63|432.02|426.62|432.04|426.64|432.01|426.61|5
1640842710000|2021-12-30 05:38:30|432.03|426.63|432.01|426.61|432.03|426.63|432.01|426.61|5
1640842720000|2021-12-30 05:38:40|432|426.6|432|426.6|432|426.6|432|426.6|1
1640842730000|2021-12-30 05:38:50|432.01|426.61|431.77|426.37|432.02|426.62|431.75|426.35|19
1640842740000|2021-12-30 05:39:00|431.75|426.35|431.83|426.43|431.86|426.46|431.68|426.28|19
1640842750000|2021-12-30 05:39:10|431.8|426.4|431.8|426.4|431.83|426.43|431.79|426.39|10
1640842760000|2021-12-30 05:39:20|431.79|426.39|431.83|426.43|431.83|426.43|431.75|426.35|14
1640842770000|2021-12-30 05:39:30|431.81|426.41|431.86|426.46|431.86|426.46|431.81|426.41|9
1640842780000|2021-12-30 05:39:40|431.84|426.44|431.89|426.49|431.9|426.5|431.84|426.44|15
1640842790000|2021-12-30 05:39:50|431.9|426.5|431.85|426.45|431.9|426.5|431.85|426.45|6
1640842800000|2021-12-30 05:40:00|431.86|426.46|431.83|426.43|431.86|426.46|431.8|426.4|13
1640842810000|2021-12-30 05:40:10|431.82|426.42|431.83|426.43|431.83|426.43|431.82|426.42|2
1640842820000|2021-12-30 05:40:20|431.84|426.44|431.91|426.51|431.91|426.51|431.84|426.44|3
1640842830000|2021-12-30 05:40:30|431.92|426.52|431.95|426.55|431.97|426.57|431.91|426.51|12
1640842840000|2021-12-30 05:40:40|431.94|426.54|431.92|426.52|431.94|426.54|431.92|426.52|4
1640842850000|2021-12-30 05:40:50|431.9|426.5|431.85|426.45|431.9|426.5|431.84|426.44|7
1640842860000|2021-12-30 05:41:00|431.86|426.46|431.85|426.45|431.87|426.47|431.83|426.43|9
1640842870000|2021-12-30 05:41:10|431.84|426.44|431.95|426.55|431.95|426.55|431.82|426.42|13
1640842880000|2021-12-30 05:41:20|431.94|426.54|432.06|426.66|432.1|426.7|431.94|426.54|13
1640842890000|2021-12-30 05:41:30|432.07|426.67|432.08|426.68|432.09|426.69|432.07|426.67|8
1640842900000|2021-12-30 05:41:40|432.1|426.7|432.19|426.79|432.2|426.8|432.08|426.68|9
1640842910000|2021-12-30 05:41:50|432.18|426.78|432.22|426.82|432.23|426.83|432.18|426.78|7
1640842920000|2021-12-30 05:42:00|432.25|426.85|432.3|426.9|432.33|426.93|432.24|426.84|20
1640842930000|2021-12-30 05:42:10|432.31|426.91|432.35|426.95|432.35|426.95|432.31|426.91|8
1640842950000|2021-12-30 05:42:30|432.33|426.93|432.21|426.81|432.33|426.93|432.2|426.8|10
1640842960000|2021-12-30 05:42:40|432.22|426.82|432.27|426.87|432.28|426.88|432.21|426.81|6
1640842970000|2021-12-30 05:42:50|432.28|426.88|432.25|426.85|432.28|426.88|432.24|426.84|9
1640842980000|2021-12-30 05:43:00|432.24|426.84|432.24|426.84|432.28|426.88|432.24|426.84|12
1640842990000|2021-12-30 05:43:10|432.23|426.83|432.26|426.86|432.26|426.86|432.2|426.8|8
1640843000000|2021-12-30 05:43:20|432.22|426.82|432.21|426.81|432.24|426.84|432.21|426.81|5
1640843010000|2021-12-30 05:43:30|432.24|426.84|432.22|426.82|432.24|426.84|432.21|426.81|6
1640843020000|2021-12-30 05:43:40|432.23|426.83|432.24|426.84|432.24|426.84|432.23|426.83|2
1640843030000|2021-12-30 05:43:50|432.26|426.86|432.27|426.87|432.27|426.87|432.26|426.86|2
1640843040000|2021-12-30 05:44:00|432.29|426.89|432.41|427.01|432.43|427.03|432.29|426.89|13
1640843050000|2021-12-30 05:44:10|432.39|426.99|432.34|426.94|432.39|426.99|432.34|426.94|9
1640843060000|2021-12-30 05:44:20|432.35|426.95|432.54|427.14|432.54|427.14|432.35|426.95|17
1640843070000|2021-12-30 05:44:30|432.56|427.16|432.58|427.18|432.63|427.23|432.54|427.14|9
1640843080000|2021-12-30 05:44:40|432.59|427.19|432.71|427.31|432.72|427.32|432.58|427.18|10
1640843090000|2021-12-30 05:44:50|432.72|427.32|432.55|427.15|432.72|427.32|432.55|427.15|16
1640843100000|2021-12-30 05:45:00|432.56|427.16|432.58|427.18|432.59|427.19|432.55|427.15|7
1640843110000|2021-12-30 05:45:10|432.59|427.19|432.72|427.32|432.75|427.35|432.57|427.17|18
1640843120000|2021-12-30 05:45:20|432.73|427.33|432.73|427.33|432.78|427.38|432.69|427.29|22
1640843130000|2021-12-30 05:45:30|432.75|427.35|432.67|427.27|432.75|427.35|432.63|427.23|15
1640843140000|2021-12-30 05:45:40|432.68|427.28|432.67|427.27|432.69|427.29|432.67|427.27|11
1640843150000|2021-12-30 05:45:50|432.66|427.26|432.67|427.27|432.69|427.29|432.66|427.26|5
1640843160000|2021-12-30 05:46:00|432.68|427.28|432.68|427.28|432.69|427.29|432.65|427.25|15
1640843170000|2021-12-30 05:46:10|432.67|427.27|432.53|427.13|432.7|427.3|432.51|427.11|12
1640843180000|2021-12-30 05:46:20|432.54|427.14|432.55|427.15|432.56|427.16|432.54|427.14|6
1640843190000|2021-12-30 05:46:30|432.56|427.16|432.57|427.17|432.61|427.21|432.56|427.16|8
1640843200000|2021-12-30 05:46:40|432.58|427.18|432.61|427.21|432.61|427.21|432.58|427.18|3
1640843210000|2021-12-30 05:46:50|432.6|427.2|432.63|427.23|432.65|427.25|432.6|427.2|7
1640843220000|2021-12-30 05:47:00|432.62|427.22|432.63|427.23|432.63|427.23|432.62|427.22|2
1640843230000|2021-12-30 05:47:10|432.61|427.21|432.56|427.16|432.61|427.21|432.52|427.12|13
1640843240000|2021-12-30 05:47:20|432.54|427.14|432.56|427.16|432.56|427.16|432.53|427.13|10
1640843250000|2021-12-30 05:47:30|432.55|427.15|432.55|427.15|432.57|427.17|432.55|427.15|3
1640843260000|2021-12-30 05:47:40|432.56|427.16|432.55|427.15|432.56|427.16|432.55|427.15|4
1640843270000|2021-12-30 05:47:50|432.57|427.17|432.72|427.32|432.72|427.32|432.57|427.17|7
1640843280000|2021-12-30 05:48:00|432.73|427.33|432.69|427.29|432.75|427.35|432.68|427.28|13
1640843290000|2021-12-30 05:48:10|432.66|427.26|432.83|427.43|432.83|427.43|432.66|427.26|15
1640843300000|2021-12-30 05:48:20|432.78|427.38|432.82|427.42|432.85|427.45|432.77|427.37|18
1640843310000|2021-12-30 05:48:30|432.79|427.39|432.79|427.39|432.82|427.42|432.77|427.37|15
1640843320000|2021-12-30 05:48:40|432.78|427.38|432.74|427.34|432.78|427.38|432.58|427.18|27
1640843330000|2021-12-30 05:48:50|432.75|427.35|432.75|427.35|432.75|427.35|432.75|427.35|1
1640843340000|2021-12-30 05:49:00|432.74|427.34|432.75|427.35|432.77|427.37|432.74|427.34|5
1640843350000|2021-12-30 05:49:10|432.73|427.33|432.56|427.16|432.76|427.36|432.52|427.12|14
1640843360000|2021-12-30 05:49:20|432.57|427.17|432.58|427.18|432.59|427.19|432.57|427.17|12
1640843370000|2021-12-30 05:49:30|432.59|427.19|432.6|427.2|432.6|427.2|432.59|427.19|2
1640843380000|2021-12-30 05:49:40|432.59|427.19|432.62|427.22|432.65|427.25|432.59|427.19|14
1640843400000|2021-12-30 05:50:00|432.61|427.21|432.59|427.19|432.61|427.21|432.57|427.17|8
1640843410000|2021-12-30 05:50:10|432.6|427.2|432.6|427.2|432.61|427.21|432.6|427.2|5
1640843420000|2021-12-30 05:50:20|432.59|427.19|432.53|427.13|432.59|427.19|432.52|427.12|9
1640843440000|2021-12-30 05:50:40|432.54|427.14|432.47|427.07|432.54|427.14|432.47|427.07|8
1640843450000|2021-12-30 05:50:50|432.44|427.04|432.11|426.71|432.44|427.04|432.06|426.66|24
1640843460000|2021-12-30 05:51:00|432.14|426.74|432.09|426.69|432.14|426.74|432.08|426.68|18
1640843470000|2021-12-30 05:51:10|432.1|426.7|432.15|426.75|432.16|426.76|432.1|426.7|16
1640843480000|2021-12-30 05:51:20|432.13|426.73|432.09|426.69|432.16|426.76|432.07|426.67|25
1640843490000|2021-12-30 05:51:30|432.1|426.7|432.11|426.71|432.11|426.71|432.08|426.68|8
1640843500000|2021-12-30 05:51:40|432.09|426.69|432.09|426.69|432.1|426.7|432.08|426.68|7
1640843510000|2021-12-30 05:51:50|432.08|426.68|432.14|426.74|432.14|426.74|432.08|426.68|7
1640843520000|2021-12-30 05:52:00|432.13|426.73|432.1|426.7|432.14|426.74|432.1|426.7|5
1640843530000|2021-12-30 05:52:10|432.09|426.69|432|426.6|432.1|426.7|431.95|426.55|14
1640843540000|2021-12-30 05:52:20|431.99|426.59|431.82|426.42|432|426.6|431.82|426.42|15
1640843550000|2021-12-30 05:52:30|431.83|426.43|431.82|426.42|431.83|426.43|431.82|426.42|4
1640843560000|2021-12-30 05:52:40|431.81|426.41|431.82|426.42|431.82|426.42|431.81|426.41|4
1640843570000|2021-12-30 05:52:50|431.81|426.41|431.93|426.53|431.94|426.54|431.81|426.41|14
1640843580000|2021-12-30 05:53:00|431.92|426.52|431.92|426.52|431.93|426.53|431.9|426.5|7
1640843590000|2021-12-30 05:53:10|431.91|426.51|431.87|426.47|431.92|426.52|431.87|426.47|9
1640843600000|2021-12-30 05:53:20|431.86|426.46|431.82|426.42|431.86|426.46|431.82|426.42|5
1640843610000|2021-12-30 05:53:30|431.83|426.43|431.86|426.46|431.86|426.46|431.83|426.43|8
1640843620000|2021-12-30 05:53:40|431.85|426.45|431.91|426.51|431.94|426.54|431.84|426.44|13
1640843630000|2021-12-30 05:53:50|431.92|426.52|432.02|426.62|432.02|426.62|431.92|426.52|8
1640843640000|2021-12-30 05:54:00|432.01|426.61|432.1|426.7|432.11|426.71|432.01|426.61|14
1640843650000|2021-12-30 05:54:10|432.11|426.71|432.07|426.67|432.11|426.71|432.06|426.66|16
1640843660000|2021-12-30 05:54:20|432.08|426.68|432.1|426.7|432.1|426.7|432.05|426.65|8
1640843670000|2021-12-30 05:54:30|432.08|426.68|432.09|426.69|432.09|426.69|432.08|426.68|2
1640843680000|2021-12-30 05:54:40|432.12|426.72|432.09|426.69|432.14|426.74|432.05|426.65|12
1640843690000|2021-12-30 05:54:50|432.08|426.68|432.11|426.71|432.11|426.71|432.08|426.68|4
1640843700000|2021-12-30 05:55:00|432.12|426.72|432.23|426.83|432.25|426.85|432.1|426.7|11
1640843710000|2021-12-30 05:55:10|432.22|426.82|432.33|426.93|432.36|426.96|432.21|426.81|28
1640843720000|2021-12-30 05:55:20|432.34|426.94|432.31|426.91|432.34|426.94|432.31|426.91|6
1640843730000|2021-12-30 05:55:30|432.32|426.92|432.32|426.92|432.34|426.94|432.32|426.92|3
1640843740000|2021-12-30 05:55:40|432.34|426.94|432.4|427|432.4|427|432.31|426.91|8
1640843750000|2021-12-30 05:55:50|432.41|427.01|432.36|426.96|432.41|427.01|432.34|426.94|11
1640843760000|2021-12-30 05:56:00|432.37|426.97|432.35|426.95|432.46|427.06|432.33|426.93|20
1640843770000|2021-12-30 05:56:10|432.33|426.93|432.35|426.95|432.37|426.97|432.33|426.93|17
1640843780000|2021-12-30 05:56:20|432.36|426.96|432.52|427.12|432.58|427.18|432.33|426.93|13
1640843790000|2021-12-30 05:56:30|432.5|427.1|432.52|427.12|432.54|427.14|432.48|427.08|16
1640843800000|2021-12-30 05:56:40|432.48|427.08|432.6|427.2|432.6|427.2|432.48|427.08|20
1640843810000|2021-12-30 05:56:50|432.55|427.15|432.54|427.14|432.59|427.19|432.53|427.13|12
1640843820000|2021-12-30 05:57:00|432.53|427.13|432.56|427.16|432.56|427.16|432.53|427.13|6
1640843830000|2021-12-30 05:57:10|432.55|427.15|432.51|427.11|432.55|427.15|432.51|427.11|7
1640843840000|2021-12-30 05:57:20|432.46|427.06|432.45|427.05|432.46|427.06|432.42|427.02|8
1640843850000|2021-12-30 05:57:30|432.46|427.06|432.47|427.07|432.47|427.07|432.46|427.06|6
1640843870000|2021-12-30 05:57:50|432.46|427.06|432.48|427.08|432.48|427.08|432.44|427.04|6
1640843880000|2021-12-30 05:58:00|432.46|427.06|432.37|426.97|432.46|427.06|432.35|426.95|8
1640843890000|2021-12-30 05:58:10|432.36|426.96|432.37|426.97|432.37|426.97|432.36|426.96|2
1640843900000|2021-12-30 05:58:20|432.38|426.98|432.37|426.97|432.39|426.99|432.37|426.97|5
1640843910000|2021-12-30 05:58:30|432.36|426.96|432.3|426.9|432.38|426.98|432.27|426.87|11
1640843920000|2021-12-30 05:58:40|432.31|426.91|432.3|426.9|432.32|426.92|432.3|426.9|8
1640843930000|2021-12-30 05:58:50|432.31|426.91|432.4|427|432.4|427|432.31|426.91|10
1640843940000|2021-12-30 05:59:00|432.42|427.02|432.54|427.14|432.54|427.14|432.38|426.98|10
1640843950000|2021-12-30 05:59:10|432.53|427.13|432.57|427.17|432.58|427.18|432.52|427.12|13
1640843960000|2021-12-30 05:59:20|432.58|427.18|432.74|427.34|432.76|427.36|432.56|427.16|22
1640843970000|2021-12-30 05:59:30|432.72|427.32|432.71|427.31|432.72|427.32|432.67|427.27|5
1640843980000|2021-12-30 05:59:40|432.7|427.3|432.59|427.19|432.72|427.32|432.58|427.18|15
1640843990000|2021-12-30 05:59:50|432.61|427.21|432.6|427.2|432.62|427.22|432.6|427.2|10
1640844000000|2021-12-30 06:00:00|432.53|427.13|432.62|427.22|432.66|427.26|432.48|427.08|22
1640844010000|2021-12-30 06:00:10|432.61|427.21|432.54|427.14|432.63|427.23|432.54|427.14|15
1640844020000|2021-12-30 06:00:20|432.53|427.13|432.56|427.16|432.56|427.16|432.53|427.13|3
1640844030000|2021-12-30 06:00:30|432.55|427.15|432.56|427.16|432.56|427.16|432.53|427.13|4
1640844040000|2021-12-30 06:00:40|432.59|427.19|432.62|427.22|432.62|427.22|432.59|427.19|6
1640844050000|2021-12-30 06:00:50|432.61|427.21|432.56|427.16|432.62|427.22|432.56|427.16|11
1640844060000|2021-12-30 06:01:00|432.58|427.18|432.57|427.17|432.58|427.18|432.57|427.17|2
1640844070000|2021-12-30 06:01:10|432.58|427.18|432.58|427.18|432.59|427.19|432.54|427.14|19
1640844080000|2021-12-30 06:01:20|432.55|427.15|432.54|427.14|432.59|427.19|432.51|427.11|16
1640844090000|2021-12-30 06:01:30|432.58|427.18|432.54|427.14|432.58|427.18|432.51|427.11|12
1640844100000|2021-12-30 06:01:40|432.56|427.16|432.51|427.11|432.57|427.17|432.51|427.11|6
1640844110000|2021-12-30 06:01:50|432.53|427.13|432.51|427.11|432.55|427.15|432.46|427.06|9
1640844120000|2021-12-30 06:02:00|432.52|427.12|432.47|427.07|432.53|427.13|432.46|427.06|13
1640844130000|2021-12-30 06:02:10|432.46|427.06|432.42|427.02|432.46|427.06|432.4|427|9
1640844140000|2021-12-30 06:02:20|432.43|427.03|432.33|426.93|432.43|427.03|432.32|426.92|7
1640844150000|2021-12-30 06:02:30|432.28|426.88|432.34|426.94|432.34|426.94|432.27|426.87|7
1640844160000|2021-12-30 06:02:40|432.33|426.93|432.4|427|432.43|427.03|432.33|426.93|10
1640844170000|2021-12-30 06:02:50|432.43|427.03|432.44|427.04|432.45|427.05|432.4|427|17
1640844180000|2021-12-30 06:03:00|432.45|427.05|432.47|427.07|432.47|427.07|432.45|427.05|3
1640844190000|2021-12-30 06:03:10|432.57|427.17|432.54|427.14|432.61|427.21|432.5|427.1|26
1640844200000|2021-12-30 06:03:20|432.5|427.1|432.41|427.01|432.5|427.1|432.39|426.99|16
1640844210000|2021-12-30 06:03:30|432.4|427|432.46|427.06|432.48|427.08|432.4|427|15
1640844220000|2021-12-30 06:03:40|432.47|427.07|432.38|426.98|432.51|427.11|432.37|426.97|20
1640844230000|2021-12-30 06:03:50|432.39|426.99|432.44|427.04|432.45|427.05|432.39|426.99|15
1640844240000|2021-12-30 06:04:00|432.45|427.05|432.45|427.05|432.48|427.08|432.43|427.03|12
1640844250000|2021-12-30 06:04:10|432.46|427.06|432.45|427.05|432.46|427.06|432.45|427.05|4
1640844260000|2021-12-30 06:04:20|432.46|427.06|432.53|427.13|432.53|427.13|432.44|427.04|8
1640844270000|2021-12-30 06:04:30|432.57|427.17|432.56|427.16|432.58|427.18|432.53|427.13|9
1640844280000|2021-12-30 06:04:40|432.58|427.18|432.59|427.19|432.59|427.19|432.56|427.16|9
1640844290000|2021-12-30 06:04:50|432.61|427.21|432.67|427.27|432.68|427.28|432.61|427.21|12
1640844300000|2021-12-30 06:05:00|432.68|427.28|432.87|427.47|432.87|427.47|432.68|427.28|13
1640844310000|2021-12-30 06:05:10|432.86|427.46|432.76|427.36|432.87|427.47|432.76|427.36|7
1640844320000|2021-12-30 06:05:20|432.75|427.35|432.76|427.36|432.76|427.36|432.75|427.35|6
1640844330000|2021-12-30 06:05:30|432.77|427.37|432.73|427.33|432.77|427.37|432.71|427.31|12
1640844340000|2021-12-30 06:05:40|432.74|427.34|432.72|427.32|432.74|427.34|432.68|427.28|8
1640844350000|2021-12-30 06:05:50|432.71|427.31|432.64|427.24|432.71|427.31|432.63|427.23|15
1640844360000|2021-12-30 06:06:00|432.63|427.23|432.59|427.19|432.65|427.25|432.55|427.15|20
1640844370000|2021-12-30 06:06:10|432.58|427.18|432.6|427.2|432.62|427.22|432.58|427.18|16
1640844380000|2021-12-30 06:06:20|432.61|427.21|432.61|427.21|432.61|427.21|432.6|427.2|3
1640844390000|2021-12-30 06:06:30|432.6|427.2|432.6|427.2|432.6|427.2|432.6|427.2|1
1640844400000|2021-12-30 06:06:40|432.61|427.21|432.52|427.12|432.61|427.21|432.52|427.12|9
1640844410000|2021-12-30 06:06:50|432.5|427.1|432.26|426.86|432.5|427.1|432.23|426.83|23
1640844420000|2021-12-30 06:07:00|432.25|426.85|432.21|426.81|432.27|426.87|432.19|426.79|22
1640844430000|2021-12-30 06:07:10|432.19|426.79|432.11|426.71|432.19|426.79|432.08|426.68|11
1640844440000|2021-12-30 06:07:20|432.1|426.7|432.1|426.7|432.13|426.73|432.09|426.69|13
1640844450000|2021-12-30 06:07:30|432.09|426.69|432.08|426.68|432.14|426.74|432.05|426.65|22
1640844460000|2021-12-30 06:07:40|432.09|426.69|432.14|426.74|432.15|426.75|432.07|426.67|24
1640844470000|2021-12-30 06:07:50|432.17|426.77|432.12|426.72|432.17|426.77|432.11|426.71|22
1640844480000|2021-12-30 06:08:00|432.14|426.74|432.16|426.76|432.16|426.76|432.12|426.72|10
1640844490000|2021-12-30 06:08:10|432.17|426.77|432.15|426.75|432.17|426.77|432.14|426.74|12
1640844500000|2021-12-30 06:08:20|432.17|426.77|432.12|426.72|432.17|426.77|432.12|426.72|10
1640844510000|2021-12-30 06:08:30|432.16|426.76|432.1|426.7|432.16|426.76|432.08|426.68|14
1640844520000|2021-12-30 06:08:40|432.09|426.69|432.03|426.63|432.14|426.74|432.01|426.61|21
1640844530000|2021-12-30 06:08:50|432.02|426.62|432.04|426.64|432.12|426.72|432.02|426.62|13
1640844540000|2021-12-30 06:09:00|432.06|426.66|432.2|426.8|432.2|426.8|432.04|426.64|24
1640844550000|2021-12-30 06:09:10|432.24|426.84|432.21|426.81|432.27|426.87|432.19|426.79|14
1640844560000|2021-12-30 06:09:20|432.2|426.8|432.23|426.83|432.24|426.84|432.19|426.79|15
1640844570000|2021-12-30 06:09:30|432.25|426.85|432.24|426.84|432.26|426.86|432.2|426.8|8
1640844580000|2021-12-30 06:09:40|432.25|426.85|432.23|426.83|432.25|426.85|432.21|426.81|6
1640844590000|2021-12-30 06:09:50|432.22|426.82|432.22|426.82|432.27|426.87|432.19|426.79|15
1640844600000|2021-12-30 06:10:00|432.24|426.84|432.24|426.84|432.29|426.89|432.23|426.83|11
1640844610000|2021-12-30 06:10:10|432.27|426.87|432.27|426.87|432.27|426.87|432.24|426.84|5
1640844620000|2021-12-30 06:10:20|432.24|426.84|432.13|426.73|432.26|426.86|432.09|426.69|22
1640844630000|2021-12-30 06:10:30|432.12|426.72|432.22|426.82|432.22|426.82|432.12|426.72|16
1640844640000|2021-12-30 06:10:40|432.21|426.81|432.27|426.87|432.27|426.87|432.2|426.8|9
1640844650000|2021-12-30 06:10:50|432.26|426.86|432.31|426.91|432.32|426.92|432.26|426.86|16
1640844660000|2021-12-30 06:11:00|432.3|426.9|432.42|427.02|432.44|427.04|432.29|426.89|14
1640844670000|2021-12-30 06:11:10|432.41|427.01|432.37|426.97|432.43|427.03|432.37|426.97|8
1640844680000|2021-12-30 06:11:20|432.38|426.98|432.41|427.01|432.42|427.02|432.37|426.97|11
1640844690000|2021-12-30 06:11:30|432.39|426.99|432.41|427.01|432.42|427.02|432.39|426.99|9
1640844700000|2021-12-30 06:11:40|432.42|427.02|432.4|427|432.42|427.02|432.35|426.95|20
1640844710000|2021-12-30 06:11:50|432.38|426.98|432.29|426.89|432.38|426.98|432.24|426.84|22
1640844720000|2021-12-30 06:12:00|432.3|426.9|432.3|426.9|432.31|426.91|432.26|426.86|9
1640844730000|2021-12-30 06:12:10|432.29|426.89|432.37|426.97|432.37|426.97|432.29|426.89|10
1640844740000|2021-12-30 06:12:20|432.36|426.96|432.36|426.96|432.37|426.97|432.35|426.95|10
1640844750000|2021-12-30 06:12:30|432.35|426.95|432.33|426.93|432.36|426.96|432.33|426.93|12
1640844760000|2021-12-30 06:12:40|432.35|426.95|432.34|426.94|432.37|426.97|432.34|426.94|10
1640844770000|2021-12-30 06:12:50|432.36|426.96|432.25|426.85|432.36|426.96|432.13|426.73|13
1640844780000|2021-12-30 06:13:00|432.19|426.79|432.28|426.88|432.3|426.9|432.19|426.79|13
1640844790000|2021-12-30 06:13:10|432.3|426.9|432.33|426.93|432.33|426.93|432.3|426.9|3
1640844800000|2021-12-30 06:13:20|432.31|426.91|432.4|427|432.4|427|432.31|426.91|6
1640844810000|2021-12-30 06:13:30|432.37|426.97|432.35|426.95|432.39|426.99|432.34|426.94|5
1640844820000|2021-12-30 06:13:40|432.34|426.94|432.4|427|432.4|427|432.34|426.94|11
1640844830000|2021-12-30 06:13:50|432.41|427.01|432.2|426.8|432.42|427.02|432.2|426.8|24
1640844840000|2021-12-30 06:14:00|432.16|426.76|432.07|426.67|432.16|426.76|432.05|426.65|17
1640844850000|2021-12-30 06:14:10|432.11|426.71|432.12|426.72|432.12|426.72|432.09|426.69|8
1640844860000|2021-12-30 06:14:20|432.11|426.71|432.16|426.76|432.19|426.79|432.11|426.71|18
1640844870000|2021-12-30 06:14:30|432.14|426.74|432.08|426.68|432.17|426.77|432.08|426.68|7
1640844880000|2021-12-30 06:14:40|432.11|426.71|432.12|426.72|432.12|426.72|432.1|426.7|6
1640844890000|2021-12-30 06:14:50|432.11|426.71|432.12|426.72|432.12|426.72|432.11|426.71|2
1640844900000|2021-12-30 06:15:00|432.11|426.71|432.1|426.7|432.12|426.72|432.1|426.7|8
1640844910000|2021-12-30 06:15:10|432.12|426.72|432.26|426.86|432.29|426.89|432.1|426.7|19
1640844920000|2021-12-30 06:15:20|432.25|426.85|432.26|426.86|432.3|426.9|432.21|426.81|21
1640844930000|2021-12-30 06:15:30|432.25|426.85|432.22|426.82|432.25|426.85|432.21|426.81|13
1640844940000|2021-12-30 06:15:40|432.21|426.81|432.23|426.83|432.27|426.87|432.19|426.79|18
1640844950000|2021-12-30 06:15:50|432.2|426.8|432.23|426.83|432.25|426.85|432.2|426.8|13
1640844960000|2021-12-30 06:16:00|432.22|426.82|432.23|426.83|432.23|426.83|432.2|426.8|11
1640844970000|2021-12-30 06:16:10|432.22|426.82|432.23|426.83|432.23|426.83|432.2|426.8|3
1640844980000|2021-12-30 06:16:20|432.25|426.85|432.26|426.86|432.26|426.86|432.25|426.85|2
1640844990000|2021-12-30 06:16:30|432.24|426.84|432.21|426.81|432.26|426.86|432.16|426.76|14
1640845000000|2021-12-30 06:16:40|432.2|426.8|432.14|426.74|432.21|426.81|432.14|426.74|11
1640845010000|2021-12-30 06:16:50|432.15|426.75|432.15|426.75|432.15|426.75|432.13|426.73|9
1640845020000|2021-12-30 06:17:00|432.14|426.74|432.12|426.72|432.14|426.74|432.12|426.72|7
1640845030000|2021-12-30 06:17:10|432.14|426.74|432.1|426.7|432.19|426.79|432.1|426.7|4
1640845040000|2021-12-30 06:17:20|432.12|426.72|432.14|426.74|432.14|426.74|432.12|426.72|2
1640845050000|2021-12-30 06:17:30|432.11|426.71|432.23|426.83|432.26|426.86|432.11|426.71|7
1640845060000|2021-12-30 06:17:40|432.25|426.85|432.22|426.82|432.25|426.85|432.22|426.82|5
1640845070000|2021-12-30 06:17:50|432.25|426.85|432.21|426.81|432.25|426.85|432.2|426.8|11
1640845080000|2021-12-30 06:18:00|432.2|426.8|432.22|426.82|432.22|426.82|432.2|426.8|5
1640845090000|2021-12-30 06:18:10|432.21|426.81|432.24|426.84|432.24|426.84|432.21|426.81|4
1640845100000|2021-12-30 06:18:20|432.22|426.82|432.24|426.84|432.24|426.84|432.22|426.82|7
1640845120000|2021-12-30 06:18:40|432.25|426.85|432.25|426.85|432.26|426.86|432.24|426.84|6
1640845130000|2021-12-30 06:18:50|432.24|426.84|432.29|426.89|432.29|426.89|432.24|426.84|7
1640845140000|2021-12-30 06:19:00|432.28|426.88|432.28|426.88|432.28|426.88|432.27|426.87|3
1640845150000|2021-12-30 06:19:10|432.27|426.87|432.13|426.73|432.27|426.87|432.11|426.71|16
1640845170000|2021-12-30 06:19:30|432.12|426.72|432.21|426.81|432.22|426.82|432.12|426.72|7
1640845180000|2021-12-30 06:19:40|432.22|426.82|432.19|426.79|432.22|426.82|432.19|426.79|3
1640845190000|2021-12-30 06:19:50|432.2|426.8|432.24|426.84|432.24|426.84|432.19|426.79|17
1640845200000|2021-12-30 06:20:00|432.21|426.81|431.96|426.56|432.26|426.86|431.96|426.56|18
1640845210000|2021-12-30 06:20:10|431.98|426.58|432.1|426.7|432.11|426.71|431.95|426.55|26
1640845220000|2021-12-30 06:20:20|432.12|426.72|432.15|426.75|432.19|426.79|432.12|426.72|10
1640845230000|2021-12-30 06:20:30|432.16|426.76|432.19|426.79|432.19|426.79|432.16|426.76|8
1640845240000|2021-12-30 06:20:40|432.22|426.82|432.21|426.81|432.22|426.82|432.17|426.77|6
1640845250000|2021-12-30 06:20:50|432.16|426.76|431.92|426.52|432.21|426.81|431.92|426.52|22
1640845260000|2021-12-30 06:21:00|431.91|426.51|432.04|426.64|432.04|426.64|431.9|426.5|19
1640845270000|2021-12-30 06:21:10|432.03|426.63|432.02|426.62|432.03|426.63|432|426.6|10
1640845280000|2021-12-30 06:21:20|432|426.6|432.02|426.62|432.04|426.64|432|426.6|7
1640845290000|2021-12-30 06:21:30|432.04|426.64|432.02|426.62|432.04|426.64|432.01|426.61|13
1640845300000|2021-12-30 06:21:40|432.04|426.64|431.99|426.59|432.04|426.64|431.94|426.54|18
1640845310000|2021-12-30 06:21:50|431.98|426.58|431.95|426.55|431.99|426.59|431.94|426.54|8
1640845320000|2021-12-30 06:22:00|431.96|426.56|431.82|426.42|432.02|426.62|431.76|426.36|20
1640845330000|2021-12-30 06:22:10|431.81|426.41|431.84|426.44|431.86|426.46|431.81|426.41|8
1640845340000|2021-12-30 06:22:20|431.83|426.43|431.95|426.55|432.01|426.61|431.83|426.43|14
1640845350000|2021-12-30 06:22:30|431.96|426.56|431.96|426.56|431.96|426.56|431.96|426.56|1
1640845360000|2021-12-30 06:22:40|431.97|426.57|431.98|426.58|431.98|426.58|431.97|426.57|2
1640845370000|2021-12-30 06:22:50|431.99|426.59|431.97|426.57|432.02|426.62|431.97|426.57|5
1640845380000|2021-12-30 06:23:00|432.01|426.61|431.9|426.5|432.03|426.63|431.9|426.5|19
1640845390000|2021-12-30 06:23:10|431.86|426.46|431.8|426.4|431.92|426.52|431.79|426.39|10
1640845400000|2021-12-30 06:23:20|431.81|426.41|431.84|426.44|431.84|426.44|431.79|426.39|4
1640845410000|2021-12-30 06:23:30|431.79|426.39|431.79|426.39|431.79|426.39|431.79|426.39|1
1640845420000|2021-12-30 06:23:40|431.76|426.36|431.79|426.39|431.79|426.39|431.76|426.36|2
1640845430000|2021-12-30 06:23:50|431.8|426.4|431.83|426.43|431.84|426.44|431.8|426.4|6
1640845440000|2021-12-30 06:24:00|431.84|426.44|431.84|426.44|431.84|426.44|431.83|426.43|5
1640845450000|2021-12-30 06:24:10|431.85|426.45|431.84|426.44|431.85|426.45|431.84|426.44|4
1640845460000|2021-12-30 06:24:20|431.88|426.48|431.89|426.49|431.94|426.54|431.84|426.44|14
1640845470000|2021-12-30 06:24:30|431.9|426.5|431.98|426.58|431.99|426.59|431.88|426.48|24
1640845480000|2021-12-30 06:24:40|431.96|426.56|431.97|426.57|431.99|426.59|431.94|426.54|13
1640845490000|2021-12-30 06:24:50|431.98|426.58|431.84|426.44|432|426.6|431.8|426.4|20
1640845500000|2021-12-30 06:25:00|431.85|426.45|431.87|426.47|431.87|426.47|431.83|426.43|5
1640845510000|2021-12-30 06:25:10|431.89|426.49|431.95|426.55|431.99|426.59|431.87|426.47|16
1640845520000|2021-12-30 06:25:20|431.92|426.52|431.91|426.51|431.97|426.57|431.91|426.51|18
1640845530000|2021-12-30 06:25:30|431.93|426.53|431.95|426.55|431.95|426.55|431.92|426.52|10
1640845540000|2021-12-30 06:25:40|431.96|426.56|431.96|426.56|431.96|426.56|431.96|426.56|1
1640845550000|2021-12-30 06:25:50|431.95|426.55|431.91|426.51|431.95|426.55|431.91|426.51|3
1640845560000|2021-12-30 06:26:00|431.92|426.52|431.75|426.35|431.95|426.55|431.75|426.35|24
1640845570000|2021-12-30 06:26:10|431.74|426.34|431.76|426.36|431.83|426.43|431.74|426.34|13
1640845580000|2021-12-30 06:26:20|431.78|426.38|431.77|426.37|431.78|426.38|431.71|426.31|13
1640845590000|2021-12-30 06:26:30|431.76|426.36|431.77|426.37|431.78|426.38|431.75|426.35|10
1640845600000|2021-12-30 06:26:40|431.76|426.36|431.77|426.37|431.78|426.38|431.75|426.35|10
1640845610000|2021-12-30 06:26:50|431.76|426.36|431.77|426.37|431.77|426.37|431.76|426.36|2
1640845620000|2021-12-30 06:27:00|431.76|426.36|431.83|426.43|431.84|426.44|431.76|426.36|9
1640845630000|2021-12-30 06:27:10|431.85|426.45|431.78|426.38|431.85|426.45|431.78|426.38|15
1640845640000|2021-12-30 06:27:20|431.79|426.39|431.79|426.39|431.8|426.4|431.72|426.32|13
1640845650000|2021-12-30 06:27:30|431.78|426.38|431.76|426.36|431.8|426.4|431.74|426.34|14
1640845660000|2021-12-30 06:27:40|431.73|426.33|431.75|426.35|431.77|426.37|431.73|426.33|10
1640845670000|2021-12-30 06:27:50|431.73|426.33|431.63|426.23|431.73|426.33|431.63|426.23|9
1640845680000|2021-12-30 06:28:00|431.59|426.19|431.5|426.1|431.59|426.19|431.5|426.1|9
1640845690000|2021-12-30 06:28:10|431.49|426.09|431.44|426.04|431.51|426.11|431.41|426.01|18
1640845700000|2021-12-30 06:28:20|431.43|426.03|431.36|425.96|431.44|426.04|431.35|425.95|8
1640845710000|2021-12-30 06:28:30|431.34|425.94|431.36|425.96|431.36|425.96|431.34|425.94|4
1640845720000|2021-12-30 06:28:40|431.34|425.94|431.51|426.11|431.55|426.15|431.34|425.94|17
1640845730000|2021-12-30 06:28:50|431.56|426.16|431.54|426.14|431.63|426.23|431.53|426.13|15
1640845740000|2021-12-30 06:29:00|431.5|426.1|431.53|426.13|431.54|426.14|431.5|426.1|7
1640845750000|2021-12-30 06:29:10|431.54|426.14|431.63|426.23|431.63|426.23|431.52|426.12|16
1640845760000|2021-12-30 06:29:20|431.64|426.24|431.61|426.21|431.65|426.25|431.6|426.2|13
1640845770000|2021-12-30 06:29:30|431.62|426.22|431.62|426.22|431.64|426.24|431.62|426.22|3
1640845790000|2021-12-30 06:29:50|431.63|426.23|431.68|426.28|431.68|426.28|431.61|426.21|20
1640845800000|2021-12-30 06:30:00|431.66|426.26|431.68|426.28|431.69|426.29|431.66|426.26|7
1640845810000|2021-12-30 06:30:10|431.66|426.26|431.7|426.3|431.71|426.31|431.66|426.26|9
1640845820000|2021-12-30 06:30:20|431.68|426.28|431.68|426.28|431.68|426.28|431.66|426.26|5
1640845830000|2021-12-30 06:30:30|431.69|426.29|431.71|426.31|431.71|426.31|431.67|426.27|5
1640845840000|2021-12-30 06:30:40|431.72|426.32|431.88|426.48|431.88|426.48|431.72|426.32|15
1640845850000|2021-12-30 06:30:50|431.92|426.52|431.87|426.47|431.93|426.53|431.85|426.45|18
1640845860000|2021-12-30 06:31:00|431.86|426.46|432.06|426.66|432.09|426.69|431.86|426.46|25
1640845870000|2021-12-30 06:31:10|432.09|426.69|432.09|426.69|432.1|426.7|432.09|426.69|3
1640845880000|2021-12-30 06:31:20|432.07|426.67|432.09|426.69|432.09|426.69|432.05|426.65|5
1640845890000|2021-12-30 06:31:30|432.08|426.68|432.18|426.78|432.18|426.78|432.08|426.68|15
1640845900000|2021-12-30 06:31:40|432.17|426.77|432.23|426.83|432.24|426.84|432.17|426.77|18
1640845910000|2021-12-30 06:31:50|432.17|426.77|432.18|426.78|432.22|426.82|432.17|426.77|12
1640845920000|2021-12-30 06:32:00|432.19|426.79|432.2|426.8|432.24|426.84|432.18|426.78|11
1640845930000|2021-12-30 06:32:10|432.23|426.83|432.3|426.9|432.4|427|432.18|426.78|24
1640845940000|2021-12-30 06:32:20|432.31|426.91|432.4|427|432.45|427.05|432.27|426.87|24
1640845950000|2021-12-30 06:32:30|432.43|427.03|432.43|427.03|432.46|427.06|432.42|427.02|18
1640845960000|2021-12-30 06:32:40|432.44|427.04|432.68|427.28|432.68|427.28|432.44|427.04|20
1640845970000|2021-12-30 06:32:50|432.66|427.26|432.68|427.28|432.71|427.31|432.65|427.25|14
1640845980000|2021-12-30 06:33:00|432.69|427.29|432.7|427.3|432.73|427.33|432.66|427.26|16
1640845990000|2021-12-30 06:33:10|432.71|427.31|432.72|427.32|432.75|427.35|432.7|427.3|15
1640846000000|2021-12-30 06:33:20|432.73|427.33|432.74|427.34|432.75|427.35|432.73|427.33|3
1640846010000|2021-12-30 06:33:30|432.73|427.33|432.63|427.23|432.76|427.36|432.49|427.09|20
1640846020000|2021-12-30 06:33:40|432.65|427.25|432.6|427.2|432.65|427.25|432.6|427.2|9
1640846030000|2021-12-30 06:33:50|432.61|427.21|432.6|427.2|432.66|427.26|432.53|427.13|18
1640846040000|2021-12-30 06:34:00|432.63|427.23|432.57|427.17|432.67|427.27|432.55|427.15|15
1640846050000|2021-12-30 06:34:10|432.6|427.2|432.7|427.3|432.74|427.34|432.54|427.14|21
1640846060000|2021-12-30 06:34:20|432.73|427.33|432.61|427.21|432.8|427.4|432.6|427.2|21
1640846070000|2021-12-30 06:34:30|432.69|427.29|432.73|427.33|432.76|427.36|432.67|427.27|18
1640846080000|2021-12-30 06:34:40|432.74|427.34|432.73|427.33|432.78|427.38|432.73|427.33|10
1640846090000|2021-12-30 06:34:50|432.72|427.32|432.71|427.31|432.75|427.35|432.68|427.28|18
1640846100000|2021-12-30 06:35:00|432.72|427.32|432.73|427.33|432.74|427.34|432.65|427.25|17
1640846110000|2021-12-30 06:35:10|432.74|427.34|432.73|427.33|432.74|427.34|432.71|427.31|6
1640846120000|2021-12-30 06:35:20|432.75|427.35|432.86|427.46|432.86|427.46|432.75|427.35|9
1640846130000|2021-12-30 06:35:30|432.85|427.45|432.86|427.46|432.88|427.48|432.85|427.45|5
1640846140000|2021-12-30 06:35:40|432.87|427.47|432.89|427.49|432.9|427.5|432.86|427.46|9
1640846150000|2021-12-30 06:35:50|432.9|427.5|432.95|427.55|432.95|427.55|432.87|427.47|16
1640846160000|2021-12-30 06:36:00|432.98|427.58|432.97|427.57|433.01|427.61|432.92|427.52|17
1640846170000|2021-12-30 06:36:10|432.98|427.58|433|427.6|433|427.6|432.98|427.58|2
1640846180000|2021-12-30 06:36:20|432.97|427.57|432.93|427.53|433|427.6|432.86|427.46|10
1640846190000|2021-12-30 06:36:30|432.89|427.49|433|427.6|433|427.6|432.89|427.49|11
1640846200000|2021-12-30 06:36:40|432.97|427.57|432.96|427.56|433.02|427.62|432.94|427.54|18
1640846210000|2021-12-30 06:36:50|432.95|427.55|432.95|427.55|432.99|427.59|432.93|427.53|20
1640846220000|2021-12-30 06:37:00|432.94|427.54|432.95|427.55|432.98|427.58|432.94|427.54|6
1640846230000|2021-12-30 06:37:10|432.96|427.56|432.92|427.52|432.96|427.56|432.92|427.52|10
1640846240000|2021-12-30 06:37:20|432.94|427.54|432.94|427.54|432.95|427.55|432.94|427.54|3
1640846250000|2021-12-30 06:37:30|432.95|427.55|433|427.6|433|427.6|432.95|427.55|4
1640846260000|2021-12-30 06:37:40|432.99|427.59|432.99|427.59|433.01|427.61|432.98|427.58|13
1640846270000|2021-12-30 06:37:50|433|427.6|432.99|427.59|433.01|427.61|432.98|427.58|12
1640846280000|2021-12-30 06:38:00|433|427.6|433.45|428.05|433.45|428.05|432.99|427.59|18
1640846290000|2021-12-30 06:38:10|433.53|428.13|433.71|428.31|433.73|428.33|433.53|428.13|26
1640846300000|2021-12-30 06:38:20|433.72|428.32|433.76|428.36|433.76|428.36|433.72|428.32|11
1640846310000|2021-12-30 06:38:30|433.77|428.37|433.72|428.32|433.77|428.37|433.72|428.32|11
1640846320000|2021-12-30 06:38:40|433.73|428.33|433.78|428.38|433.78|428.38|433.71|428.31|10
1640846330000|2021-12-30 06:38:50|433.79|428.39|433.8|428.4|433.81|428.41|433.79|428.39|8
1640846340000|2021-12-30 06:39:00|433.79|428.39|433.81|428.41|433.81|428.41|433.79|428.39|11
1640846350000|2021-12-30 06:39:10|433.8|428.4|433.83|428.43|433.83|428.43|433.78|428.38|9
1640846360000|2021-12-30 06:39:20|433.79|428.39|433.82|428.42|433.82|428.42|433.78|428.38|6
1640846370000|2021-12-30 06:39:30|433.79|428.39|433.86|428.46|433.86|428.46|433.79|428.39|11
1640846380000|2021-12-30 06:39:40|433.87|428.47|433.83|428.43|434.04|428.64|433.83|428.43|16
1640846390000|2021-12-30 06:39:50|433.82|428.42|433.85|428.45|433.87|428.47|433.79|428.39|15
1640846400000|2021-12-30 06:40:00|433.84|428.44|433.82|428.42|433.88|428.48|433.8|428.4|15
1640846410000|2021-12-30 06:40:10|433.83|428.43|433.82|428.42|433.85|428.45|433.82|428.42|5
1640846420000|2021-12-30 06:40:20|433.83|428.43|433.84|428.44|433.88|428.48|433.82|428.42|12
1640846430000|2021-12-30 06:40:30|433.87|428.47|434.06|428.66|434.06|428.66|433.87|428.47|22
1640846440000|2021-12-30 06:40:40|434.01|428.61|434.12|428.72|434.24|428.84|434.01|428.61|23
1640846450000|2021-12-30 06:40:50|434.1|428.7|434.19|428.79|434.19|428.79|434.1|428.7|20
1640846460000|2021-12-30 06:41:00|434.18|428.78|434.2|428.8|434.21|428.81|434.13|428.73|24
1640846470000|2021-12-30 06:41:10|434.21|428.81|434.11|428.71|434.21|428.81|434.06|428.66|14
1640846480000|2021-12-30 06:41:20|434.14|428.74|434.17|428.77|434.18|428.78|434.14|428.74|11
1640846490000|2021-12-30 06:41:30|434.19|428.79|434.25|428.85|434.25|428.85|434.19|428.79|8
1640846500000|2021-12-30 06:41:40|434.26|428.86|434.21|428.81|434.34|428.94|434.21|428.81|13
1640846510000|2021-12-30 06:41:50|434.2|428.8|434.26|428.86|434.31|428.91|434.2|428.8|7
1640846520000|2021-12-30 06:42:00|434.25|428.85|434.21|428.81|434.25|428.85|434.21|428.81|5
1640846530000|2021-12-30 06:42:10|434.2|428.8|434.18|428.78|434.25|428.85|434.16|428.76|15
1640846540000|2021-12-30 06:42:20|434.17|428.77|434.3|428.9|434.34|428.94|434.17|428.77|24
1640846550000|2021-12-30 06:42:30|434.31|428.91|434.27|428.87|434.34|428.94|434.27|428.87|20
1640846560000|2021-12-30 06:42:40|434.28|428.88|434.29|428.89|434.3|428.9|434.26|428.86|8
1640846570000|2021-12-30 06:42:50|434.28|428.88|434.18|428.78|434.3|428.9|434.17|428.77|18
1640846580000|2021-12-30 06:43:00|434.21|428.81|434.22|428.82|434.22|428.82|434.17|428.77|8
1640846590000|2021-12-30 06:43:10|434.23|428.83|434.21|428.81|434.24|428.84|434.17|428.77|7
1640846600000|2021-12-30 06:43:20|434.22|428.82|434.21|428.81|434.22|428.82|434.21|428.81|8
1640846610000|2021-12-30 06:43:30|434.2|428.8|434.2|428.8|434.21|428.81|434.2|428.8|3
1640846620000|2021-12-30 06:43:40|434.21|428.81|434.23|428.83|434.29|428.89|434.19|428.79|13
1640846630000|2021-12-30 06:43:50|434.24|428.84|434.4|429|434.4|429|434.24|428.84|10
1640846640000|2021-12-30 06:44:00|434.32|428.92|434.45|429.05|434.47|429.07|434.32|428.92|26
1640846650000|2021-12-30 06:44:10|434.48|429.08|434.63|429.23|434.64|429.24|434.45|429.05|19
1640846660000|2021-12-30 06:44:20|434.62|429.22|434.57|429.17|434.65|429.25|434.55|429.15|14
1640846670000|2021-12-30 06:44:30|434.56|429.16|434.51|429.11|434.57|429.17|434.48|429.08|15
1640846680000|2021-12-30 06:44:40|434.46|429.06|434.54|429.14|434.55|429.15|434.46|429.06|9
1640846690000|2021-12-30 06:44:50|434.51|429.11|434.52|429.12|434.52|429.12|434.51|429.11|2
1640846700000|2021-12-30 06:45:00|434.51|429.11|434.08|428.68|434.57|429.17|434.08|428.68|28
1640846710000|2021-12-30 06:45:10|434.07|428.67|434.15|428.75|434.17|428.77|434.03|428.63|10
1640846720000|2021-12-30 06:45:20|434.13|428.73|434.17|428.77|434.19|428.79|434.13|428.73|21
1640846730000|2021-12-30 06:45:30|434.18|428.78|434.08|428.68|434.19|428.79|434.07|428.67|18
1640846740000|2021-12-30 06:45:40|434.1|428.7|434.16|428.76|434.18|428.78|434.1|428.7|12
1640846750000|2021-12-30 06:45:50|434.19|428.79|434.33|428.93|434.33|428.93|434.15|428.75|18
1640846760000|2021-12-30 06:46:00|434.34|428.94|434.34|428.94|434.36|428.96|434.33|428.93|6
1640846770000|2021-12-30 06:46:10|434.33|428.93|434.36|428.96|434.38|428.98|434.33|428.93|7
1640846780000|2021-12-30 06:46:20|434.38|428.98|434.4|429|434.41|429.01|434.37|428.97|6
1640846790000|2021-12-30 06:46:30|434.41|429.01|434.41|429.01|434.42|429.02|434.4|429|5
1640846800000|2021-12-30 06:46:40|434.44|429.04|434.53|429.13|434.56|429.16|434.44|429.04|18
1640846810000|2021-12-30 06:46:50|434.5|429.1|434.45|429.05|434.5|429.1|434.42|429.02|17
1640846820000|2021-12-30 06:47:00|434.46|429.06|434.55|429.15|434.57|429.17|434.46|429.06|17
1640846830000|2021-12-30 06:47:10|434.56|429.16|434.57|429.17|434.58|429.18|434.55|429.15|4
1640846840000|2021-12-30 06:47:20|434.58|429.18|434.61|429.21|434.61|429.21|434.57|429.17|5
1640846850000|2021-12-30 06:47:30|434.62|429.22|434.6|429.2|434.62|429.22|434.57|429.17|9
1640846860000|2021-12-30 06:47:40|434.59|429.19|434.59|429.19|434.6|429.2|434.59|429.19|3
1640846870000|2021-12-30 06:47:50|434.62|429.22|434.63|429.23|434.67|429.27|434.62|429.22|7
1640846880000|2021-12-30 06:48:00|434.62|429.22|434.59|429.19|434.62|429.22|434.59|429.19|9
1640846890000|2021-12-30 06:48:10|434.6|429.2|434.76|429.36|434.77|429.37|434.59|429.19|23
1640846900000|2021-12-30 06:48:20|434.77|429.37|434.66|429.26|434.82|429.42|434.63|429.23|22
1640846910000|2021-12-30 06:48:30|434.67|429.27|434.74|429.34|434.74|429.34|434.67|429.27|11
1640846920000|2021-12-30 06:48:40|434.73|429.33|434.75|429.35|434.75|429.35|434.72|429.32|4
1640846930000|2021-12-30 06:48:50|434.76|429.36|434.74|429.34|434.77|429.37|434.72|429.32|8
1640846940000|2021-12-30 06:49:00|434.73|429.33|434.69|429.29|434.73|429.33|434.6|429.2|17
1640846950000|2021-12-30 06:49:10|434.7|429.3|434.73|429.33|434.73|429.33|434.69|429.29|16
1640846960000|2021-12-30 06:49:20|434.72|429.32|434.73|429.33|434.74|429.34|434.72|429.32|4
1640846970000|2021-12-30 06:49:30|434.74|429.34|434.77|429.37|434.77|429.37|434.73|429.33|5
1640846980000|2021-12-30 06:49:40|434.78|429.38|434.77|429.37|434.8|429.4|434.76|429.36|15
1640846990000|2021-12-30 06:49:50|434.78|429.38|434.85|429.45|434.86|429.46|434.78|429.38|14
1640847000000|2021-12-30 06:50:00|434.84|429.44|434.61|429.21|434.86|429.46|434.61|429.21|15
1640847010000|2021-12-30 06:50:10|434.65|429.25|434.61|429.21|434.65|429.25|434.59|429.19|11
1640847020000|2021-12-30 06:50:20|434.59|429.19|434.59|429.19|434.61|429.21|434.59|429.19|5
1640847030000|2021-12-30 06:50:30|434.57|429.17|434.67|429.27|434.68|429.28|434.57|429.17|8
1640847040000|2021-12-30 06:50:40|434.68|429.28|434.68|429.28|434.68|429.28|434.68|429.28|1
1640847050000|2021-12-30 06:50:50|434.67|429.27|434.67|429.27|434.68|429.28|434.67|429.27|5
1640847060000|2021-12-30 06:51:00|434.68|429.28|434.72|429.32|434.73|429.33|434.61|429.21|22
1640847070000|2021-12-30 06:51:10|434.71|429.31|434.73|429.33|434.73|429.33|434.71|429.31|15
1640847080000|2021-12-30 06:51:20|434.72|429.32|434.71|429.31|434.74|429.34|434.69|429.29|8
1640847090000|2021-12-30 06:51:30|434.69|429.29|434.54|429.14|434.71|429.31|434.54|429.14|23
1640847100000|2021-12-30 06:51:40|434.53|429.13|434.55|429.15|434.55|429.15|434.43|429.03|26
1640847110000|2021-12-30 06:51:50|434.56|429.16|434.6|429.2|434.61|429.21|434.56|429.16|11
1640847120000|2021-12-30 06:52:00|434.59|429.19|434.47|429.07|434.59|429.19|434.47|429.07|9
1640847140000|2021-12-30 06:52:20|434.46|429.06|434.42|429.02|434.46|429.06|434.42|429.02|5
1640847150000|2021-12-30 06:52:30|434.43|429.03|434.43|429.03|434.44|429.04|434.42|429.02|5
1640847160000|2021-12-30 06:52:40|434.44|429.04|434.58|429.18|434.58|429.18|434.43|429.03|13
1640847170000|2021-12-30 06:52:50|434.59|429.19|434.63|429.23|434.64|429.24|434.59|429.19|9
1640847180000|2021-12-30 06:53:00|434.62|429.22|434.61|429.21|434.68|429.28|434.57|429.17|21
1640847190000|2021-12-30 06:53:10|434.62|429.22|434.57|429.17|434.62|429.22|434.53|429.13|8
1640847200000|2021-12-30 06:53:20|434.56|429.16|434.49|429.09|434.58|429.18|434.49|429.09|9
1640847210000|2021-12-30 06:53:30|434.51|429.11|434.52|429.12|434.58|429.18|434.49|429.09|10
1640847220000|2021-12-30 06:53:40|434.5|429.1|434.56|429.16|434.56|429.16|434.5|429.1|5
1640847230000|2021-12-30 06:53:50|434.5|429.1|434.49|429.09|434.53|429.13|434.44|429.04|11
1640847240000|2021-12-30 06:54:00|434.48|429.08|434.6|429.2|434.6|429.2|434.48|429.08|14
1640847250000|2021-12-30 06:54:10|434.59|429.19|434.55|429.15|434.6|429.2|434.49|429.09|21
1640847260000|2021-12-30 06:54:20|434.51|429.11|434.49|429.09|434.53|429.13|434.46|429.06|23
1640847270000|2021-12-30 06:54:30|434.5|429.1|434.47|429.07|434.5|429.1|434.46|429.06|18
1640847280000|2021-12-30 06:54:40|434.46|429.06|434.48|429.08|434.48|429.08|434.46|429.06|4
1640847290000|2021-12-30 06:54:50|434.46|429.06|434.46|429.06|434.47|429.07|434.46|429.06|3
1640847300000|2021-12-30 06:55:00|434.47|429.07|434.61|429.21|434.61|429.21|434.44|429.04|10
1640847310000|2021-12-30 06:55:10|434.66|429.26|434.96|429.56|435.02|429.62|434.66|429.26|26
1640847320000|2021-12-30 06:55:20|434.97|429.57|434.85|429.45|434.98|429.58|434.79|429.39|26
1640847330000|2021-12-30 06:55:30|434.87|429.47|434.87|429.47|434.9|429.5|434.82|429.42|20
1640847340000|2021-12-30 06:55:40|434.85|429.45|434.9|429.5|434.9|429.5|434.79|429.39|20
1640847350000|2021-12-30 06:55:50|434.89|429.49|434.89|429.49|434.9|429.5|434.88|429.48|10
1640847360000|2021-12-30 06:56:00|434.88|429.48|434.88|429.48|434.89|429.49|434.88|429.48|3
1640847370000|2021-12-30 06:56:10|434.87|429.47|434.86|429.46|434.87|429.47|434.83|429.43|8
1640847380000|2021-12-30 06:56:20|434.85|429.45|434.84|429.44|434.87|429.47|434.84|429.44|9
1640847390000|2021-12-30 06:56:30|434.85|429.45|434.84|429.44|434.85|429.45|434.84|429.44|4
1640847400000|2021-12-30 06:56:40|434.83|429.43|434.84|429.44|434.84|429.44|434.82|429.42|5
1640847410000|2021-12-30 06:56:50|434.83|429.43|434.86|429.46|434.86|429.46|434.83|429.43|2
1640847420000|2021-12-30 06:57:00|434.83|429.43|435|429.6|435.01|429.61|434.82|429.42|7
1640847430000|2021-12-30 06:57:10|434.94|429.54|434.94|429.54|434.94|429.54|434.91|429.51|10
1640847440000|2021-12-30 06:57:20|434.92|429.52|434.97|429.57|435.01|429.61|434.92|429.52|15
1640847450000|2021-12-30 06:57:30|434.98|429.58|434.96|429.56|435|429.6|434.96|429.56|12
1640847460000|2021-12-30 06:57:40|434.99|429.59|434.92|429.52|435|429.6|434.92|429.52|15
1640847470000|2021-12-30 06:57:50|434.91|429.51|434.75|429.35|434.91|429.51|434.75|429.35|10
1640847480000|2021-12-30 06:58:00|434.76|429.36|434.73|429.33|434.77|429.37|434.73|429.33|7
1640847490000|2021-12-30 06:58:10|434.74|429.34|434.74|429.34|434.74|429.34|434.71|429.31|11
1640847500000|2021-12-30 06:58:20|434.73|429.33|434.86|429.46|434.88|429.48|434.72|429.32|16
1640847510000|2021-12-30 06:58:30|434.87|429.47|434.74|429.34|434.9|429.5|434.73|429.33|15
1640847520000|2021-12-30 06:58:40|434.71|429.31|434.71|429.31|434.73|429.33|434.66|429.26|18
1640847530000|2021-12-30 06:58:50|434.73|429.33|434.72|429.32|434.74|429.34|434.71|429.31|9
1640847540000|2021-12-30 06:59:00|434.74|429.34|434.79|429.39|434.79|429.39|434.73|429.33|12
1640847550000|2021-12-30 06:59:10|434.78|429.38|434.89|429.49|434.9|429.5|434.78|429.38|16
1640847560000|2021-12-30 06:59:20|434.88|429.48|434.93|429.53|434.93|429.53|434.88|429.48|14
1640847570000|2021-12-30 06:59:30|434.92|429.52|434.78|429.38|434.92|429.52|434.73|429.33|13
1640847580000|2021-12-30 06:59:40|434.76|429.36|434.78|429.38|434.79|429.39|434.75|429.35|14
1640847590000|2021-12-30 06:59:50|434.73|429.33|434.71|429.31|434.73|429.33|434.71|429.31|2
1640847600000|2021-12-30 07:00:00|434.67|429.27|434.61|429.21|434.7|429.3|434.61|429.21|9
1640847610000|2021-12-30 07:00:10|434.62|429.22|434.37|428.97|434.63|429.23|434.33|428.93|15
1640847620000|2021-12-30 07:00:20|434.35|428.95|434.36|428.96|434.41|429.01|434.33|428.93|23
1640847630000|2021-12-30 07:00:30|434.4|429|434.17|428.77|434.4|429|434.15|428.75|19
1640847640000|2021-12-30 07:00:40|434.18|428.78|434.19|428.79|434.2|428.8|434.17|428.77|11
1640847650000|2021-12-30 07:00:50|434.2|428.8|434.16|428.76|434.23|428.83|434.16|428.76|11
1640847660000|2021-12-30 07:01:00|434.29|428.89|434.32|428.92|434.47|429.07|434.2|428.8|30
1640847670000|2021-12-30 07:01:10|434.34|428.94|434.06|428.66|434.34|428.94|434.05|428.65|28
1640847680000|2021-12-30 07:01:20|434.07|428.67|434.08|428.68|434.15|428.75|434.07|428.67|8
1640847690000|2021-12-30 07:01:30|434.07|428.67|434.1|428.7|434.1|428.7|434.07|428.67|6
1640847700000|2021-12-30 07:01:40|434.11|428.71|434.17|428.77|434.18|428.78|434.11|428.71|12
1640847710000|2021-12-30 07:01:50|434.18|428.78|434.23|428.83|434.23|428.83|434.17|428.77|6
1640847720000|2021-12-30 07:02:00|434.22|428.82|434.26|428.86|434.26|428.86|434.2|428.8|19
1640847730000|2021-12-30 07:02:10|434.25|428.85|434.25|428.85|434.3|428.9|434.22|428.82|17
1640847740000|2021-12-30 07:02:20|434.24|428.84|434.25|428.85|434.25|428.85|434.21|428.81|20
1640847750000|2021-12-30 07:02:30|434.24|428.84|434.34|428.94|434.37|428.97|434.21|428.81|23
1640847760000|2021-12-30 07:02:40|434.36|428.96|434.34|428.94|434.43|429.03|434.34|428.94|10
1640847770000|2021-12-30 07:02:50|434.39|428.99|434.41|429.01|434.45|429.05|434.35|428.95|11
1640847780000|2021-12-30 07:03:00|434.39|428.99|434.43|429.03|434.46|429.06|434.31|428.91|20
1640847790000|2021-12-30 07:03:10|434.44|429.04|434.43|429.03|434.46|429.06|434.38|428.98|15
1640847800000|2021-12-30 07:03:20|434.44|429.04|434.5|429.1|434.51|429.11|434.43|429.03|14
1640847810000|2021-12-30 07:03:30|434.51|429.11|434.52|429.12|434.52|429.12|434.5|429.1|6
1640847820000|2021-12-30 07:03:40|434.51|429.11|434.87|429.47|434.88|429.48|434.43|429.03|19
1640847830000|2021-12-30 07:03:50|434.92|429.52|435.09|429.69|435.11|429.71|434.92|429.52|28
1640847840000|2021-12-30 07:04:00|435.1|429.7|435.12|429.72|435.15|429.75|435.07|429.67|26
1640847850000|2021-12-30 07:04:10|435.09|429.69|435.72|430.32|435.73|430.33|435.07|429.67|30
1640847860000|2021-12-30 07:04:20|435.65|430.25|435.56|430.16|435.68|430.28|435.56|430.16|23
1640847870000|2021-12-30 07:04:30|435.55|430.15|435.72|430.32|435.72|430.32|435.47|430.07|23
1640847880000|2021-12-30 07:04:40|435.82|430.42|435.81|430.41|435.83|430.43|435.71|430.31|25
1640847890000|2021-12-30 07:04:50|435.8|430.4|435.82|430.42|435.83|430.43|435.75|430.35|19
1640847900000|2021-12-30 07:05:00|435.81|430.41|435.78|430.38|435.83|430.43|435.68|430.28|20
1640847910000|2021-12-30 07:05:10|435.77|430.37|435.68|430.28|435.81|430.41|435.64|430.24|24
1640847920000|2021-12-30 07:05:20|435.67|430.27|435.76|430.36|435.76|430.36|435.65|430.25|30
1640847930000|2021-12-30 07:05:30|435.75|430.35|435.49|430.09|435.77|430.37|435.44|430.04|26
1640847940000|2021-12-30 07:05:40|435.5|430.1|435.57|430.17|435.58|430.18|435.46|430.06|29
1640847950000|2021-12-30 07:05:50|435.64|430.24|435.64|430.24|435.7|430.3|435.62|430.22|13
1640847960000|2021-12-30 07:06:00|435.65|430.25|435.71|430.31|435.71|430.31|435.62|430.22|16
1640847970000|2021-12-30 07:06:10|435.69|430.29|435.71|430.31|435.73|430.33|435.65|430.25|27
1640847980000|2021-12-30 07:06:20|435.72|430.32|435.72|430.32|435.76|430.36|435.71|430.31|20
1640847990000|2021-12-30 07:06:30|435.71|430.31|435.75|430.35|435.79|430.39|435.71|430.31|14
1640848000000|2021-12-30 07:06:40|435.76|430.36|435.85|430.45|435.86|430.46|435.76|430.36|25
1640848010000|2021-12-30 07:06:50|435.84|430.44|435.8|430.4|435.86|430.46|435.74|430.34|28
1640848020000|2021-12-30 07:07:00|435.79|430.39|435.73|430.33|435.79|430.39|435.73|430.33|14
1640848030000|2021-12-30 07:07:10|435.74|430.34|435.65|430.25|435.76|430.36|435.64|430.24|12
1640848040000|2021-12-30 07:07:20|435.66|430.26|435.4|430|435.68|430.28|435.4|430|21
1640848050000|2021-12-30 07:07:30|435.39|429.99|435.32|429.92|435.39|429.99|435.24|429.84|22
1640848060000|2021-12-30 07:07:40|435.3|429.9|435.51|430.11|435.53|430.13|435.3|429.9|28
1640848070000|2021-12-30 07:07:50|435.47|430.07|435.53|430.13|435.59|430.19|435.47|430.07|19
1640848080000|2021-12-30 07:08:00|435.54|430.14|435.49|430.09|435.54|430.14|435.46|430.06|7
1640848090000|2021-12-30 07:08:10|435.48|430.08|435.43|430.03|435.5|430.1|435.43|430.03|10
1640848100000|2021-12-30 07:08:20|435.44|430.04|435.52|430.12|435.54|430.14|435.44|430.04|17
1640848110000|2021-12-30 07:08:30|435.53|430.13|435.49|430.09|435.54|430.14|435.47|430.07|15
1640848120000|2021-12-30 07:08:40|435.48|430.08|435.26|429.86|435.48|430.08|435.25|429.85|18
1640848130000|2021-12-30 07:08:50|435.24|429.84|435.28|429.88|435.28|429.88|435.24|429.84|18
1640848140000|2021-12-30 07:09:00|435.27|429.87|435.13|429.73|435.29|429.89|435.13|429.73|14
1640848150000|2021-12-30 07:09:10|435.14|429.74|435.04|429.64|435.14|429.74|435.03|429.63|17
1640848160000|2021-12-30 07:09:20|435.03|429.63|434.93|429.53|435.1|429.7|434.93|429.53|18
1640848170000|2021-12-30 07:09:30|435.01|429.61|435.01|429.61|435.01|429.61|434.92|429.52|8
1640848180000|2021-12-30 07:09:40|434.95|429.55|434.99|429.59|435.03|429.63|434.95|429.55|12
1640848190000|2021-12-30 07:09:50|435|429.6|435.01|429.61|435.01|429.61|434.96|429.56|5
1640848200000|2021-12-30 07:10:00|434.99|429.59|434.99|429.59|435.03|429.63|434.97|429.57|14
1640848210000|2021-12-30 07:10:10|435|429.6|434.95|429.55|435|429.6|434.95|429.55|3
1640848220000|2021-12-30 07:10:20|434.94|429.54|435.09|429.69|435.19|429.79|434.94|429.54|26
1640848230000|2021-12-30 07:10:30|435.1|429.7|435.16|429.76|435.16|429.76|435.09|429.69|12
1640848240000|2021-12-30 07:10:40|435.17|429.77|435.16|429.76|435.18|429.78|435.15|429.75|12
1640848250000|2021-12-30 07:10:50|435.15|429.75|435.15|429.75|435.17|429.77|435.15|429.75|7
1640848260000|2021-12-30 07:11:00|435.14|429.74|435.02|429.62|435.14|429.74|435.01|429.61|4
1640848270000|2021-12-30 07:11:10|435.09|429.69|435.02|429.62|435.09|429.69|435.01|429.61|9
1640848280000|2021-12-30 07:11:20|435.01|429.61|435.09|429.69|435.16|429.76|435|429.6|19
1640848290000|2021-12-30 07:11:30|435.06|429.66|435.1|429.7|435.15|429.75|435.03|429.63|20
1640848300000|2021-12-30 07:11:40|435.03|429.63|435.01|429.61|435.04|429.64|435.01|429.61|7
1640848310000|2021-12-30 07:11:50|435.03|429.63|435.07|429.67|435.09|429.69|435.02|429.62|9
1640848320000|2021-12-30 07:12:00|435.09|429.69|435.09|429.69|435.1|429.7|435.06|429.66|12
1640848330000|2021-12-30 07:12:10|435.06|429.66|435.11|429.71|435.12|429.72|435.06|429.66|11
1640848340000|2021-12-30 07:12:20|435.15|429.75|435.11|429.71|435.15|429.75|435.1|429.7|7
1640848350000|2021-12-30 07:12:30|435.09|429.69|435.02|429.62|435.09|429.69|435|429.6|10
1640848360000|2021-12-30 07:12:40|435.03|429.63|435.05|429.65|435.05|429.65|435.03|429.63|3
1640848370000|2021-12-30 07:12:50|435.04|429.64|435.04|429.64|435.07|429.67|435.03|429.63|7
1640848390000|2021-12-30 07:13:10|435.03|429.63|435.01|429.61|435.03|429.63|435.01|429.61|2
1640848400000|2021-12-30 07:13:20|435.02|429.62|435.17|429.77|435.17|429.77|435.02|429.62|9
1640848410000|2021-12-30 07:13:30|435.19|429.79|435.19|429.79|435.2|429.8|435.15|429.75|13
1640848420000|2021-12-30 07:13:40|435.18|429.78|435.36|429.96|435.36|429.96|435.18|429.78|13
1640848430000|2021-12-30 07:13:50|435.37|429.97|435.36|429.96|435.39|429.99|435.33|429.93|15
1640848440000|2021-12-30 07:14:00|435.37|429.97|435.41|430.01|435.42|430.02|435.36|429.96|8
1640848450000|2021-12-30 07:14:10|435.4|430|435.37|429.97|435.43|430.03|435.33|429.93|24
1640848460000|2021-12-30 07:14:20|435.34|429.94|435.37|429.97|435.39|429.99|435.31|429.91|19
1640848470000|2021-12-30 07:14:30|435.39|429.99|435.35|429.95|435.39|429.99|435.34|429.94|8
1640848480000|2021-12-30 07:14:40|435.36|429.96|435.37|429.97|435.37|429.97|435.35|429.95|8
1640848490000|2021-12-30 07:14:50|435.38|429.98|435.43|430.03|435.43|430.03|435.36|429.96|16
1640848500000|2021-12-30 07:15:00|435.44|430.04|435.4|430|435.44|430.04|435.39|429.99|8
1640848510000|2021-12-30 07:15:10|435.39|429.99|435.38|429.98|435.39|429.99|435.38|429.98|4
1640848520000|2021-12-30 07:15:20|435.39|429.99|435.35|429.95|435.39|429.99|435.35|429.95|9
1640848530000|2021-12-30 07:15:30|435.36|429.96|435.32|429.92|435.39|429.99|435.31|429.91|12
1640848540000|2021-12-30 07:15:40|435.31|429.91|435.27|429.87|435.37|429.97|435.21|429.81|17
1640848550000|2021-12-30 07:15:50|435.13|429.73|434.96|429.56|435.19|429.79|434.95|429.55|21
1640848560000|2021-12-30 07:16:00|434.95|429.55|434.94|429.54|434.95|429.55|434.93|429.53|5
1640848570000|2021-12-30 07:16:10|434.9|429.5|434.94|429.54|434.97|429.57|434.9|429.5|11
1640848580000|2021-12-30 07:16:20|434.95|429.55|434.96|429.56|435.02|429.62|434.95|429.55|12
1640848590000|2021-12-30 07:16:30|434.98|429.58|434.97|429.57|434.98|429.58|434.92|429.52|13
1640848600000|2021-12-30 07:16:40|434.96|429.56|434.96|429.56|434.98|429.58|434.91|429.51|12
1640848610000|2021-12-30 07:16:50|434.9|429.5|435|429.6|435.04|429.64|434.9|429.5|17
1640848620000|2021-12-30 07:17:00|434.99|429.59|435.05|429.65|435.05|429.65|434.99|429.59|8
1640848630000|2021-12-30 07:17:10|435.03|429.63|435|429.6|435.03|429.63|434.99|429.59|7
1640848640000|2021-12-30 07:17:20|435.01|429.61|435.14|429.74|435.14|429.74|435.01|429.61|6
1640848650000|2021-12-30 07:17:30|435.12|429.72|435.04|429.64|435.17|429.77|435.04|429.64|24
1640848660000|2021-12-30 07:17:40|435.08|429.68|435.08|429.68|435.08|429.68|435.04|429.64|11
1640848670000|2021-12-30 07:17:50|435.09|429.69|435.04|429.64|435.09|429.69|435.02|429.62|8
1640848680000|2021-12-30 07:18:00|435.05|429.65|434.96|429.56|435.06|429.66|434.95|429.55|18
1640848690000|2021-12-30 07:18:10|434.97|429.57|434.72|429.32|434.97|429.57|434.72|429.32|18
1640848700000|2021-12-30 07:18:20|434.73|429.33|434.54|429.14|434.73|429.33|434.53|429.13|14
1640848710000|2021-12-30 07:18:30|434.55|429.15|434.54|429.14|434.6|429.2|434.53|429.13|10
1640848720000|2021-12-30 07:18:40|434.53|429.13|434.52|429.12|434.55|429.15|434.52|429.12|9
1640848730000|2021-12-30 07:18:50|434.54|429.14|434.55|429.15|434.62|429.22|434.48|429.08|14
1640848740000|2021-12-30 07:19:00|434.54|429.14|434.45|429.05|434.55|429.15|434.45|429.05|15
1640848750000|2021-12-30 07:19:10|434.44|429.04|434.35|428.95|434.44|429.04|434.32|428.92|16
1640848760000|2021-12-30 07:19:20|434.28|428.88|434.1|428.7|434.37|428.97|434.1|428.7|25
1640848770000|2021-12-30 07:19:30|434.11|428.71|434.13|428.73|434.15|428.75|434.09|428.69|21
1640848780000|2021-12-30 07:19:40|434.15|428.75|434.27|428.87|434.27|428.87|434.11|428.71|17
1640848790000|2021-12-30 07:19:50|434.28|428.88|434.13|428.73|434.28|428.88|434.07|428.67|11
1640848800000|2021-12-30 07:20:00|434.15|428.75|434.13|428.73|434.24|428.84|434.13|428.73|20
1640848810000|2021-12-30 07:20:10|434.14|428.74|434.13|428.73|434.19|428.79|434.11|428.71|14
1640848820000|2021-12-30 07:20:20|434.12|428.72|434.14|428.74|434.15|428.75|434.12|428.72|6
1640848830000|2021-12-30 07:20:30|434.15|428.75|434.17|428.77|434.17|428.77|434.14|428.74|11
1640848840000|2021-12-30 07:20:40|434.16|428.76|434.15|428.75|434.16|428.76|434.12|428.72|6
1640848850000|2021-12-30 07:20:50|434.16|428.76|434.15|428.75|434.16|428.76|434.1|428.7|17
1640848860000|2021-12-30 07:21:00|434.16|428.76|434.15|428.75|434.16|428.76|434.13|428.73|8
1640848870000|2021-12-30 07:21:10|434.13|428.73|434.14|428.74|434.15|428.75|434.12|428.72|11
1640848880000|2021-12-30 07:21:20|434.12|428.72|434.12|428.72|434.14|428.74|434.09|428.69|11
1640848890000|2021-12-30 07:21:30|434.1|428.7|434.15|428.75|434.16|428.76|434.1|428.7|14
1640848900000|2021-12-30 07:21:40|434.16|428.76|434.38|428.98|434.42|429.02|434.16|428.76|18
1640848910000|2021-12-30 07:21:50|434.35|428.95|434.27|428.87|434.43|429.03|434.26|428.86|23
1640848920000|2021-12-30 07:22:00|434.28|428.88|434.26|428.86|434.28|428.88|434.23|428.83|15
1640848930000|2021-12-30 07:22:10|434.28|428.88|434.18|428.78|434.28|428.88|434.18|428.78|12
1640848940000|2021-12-30 07:22:20|434.22|428.82|434.14|428.74|434.25|428.85|434.14|428.74|16
1640848950000|2021-12-30 07:22:30|434.16|428.76|434.32|428.92|434.34|428.94|434.16|428.76|17
1640848960000|2021-12-30 07:22:40|434.31|428.91|434.32|428.92|434.33|428.93|434.24|428.84|14
1640848970000|2021-12-30 07:22:50|434.25|428.85|434.22|428.82|434.35|428.95|434.22|428.82|15
1640848980000|2021-12-30 07:23:00|434.23|428.83|434.24|428.84|434.26|428.86|434.22|428.82|10
1640848990000|2021-12-30 07:23:10|434.22|428.82|434.23|428.83|434.24|428.84|434.22|428.82|14
1640849000000|2021-12-30 07:23:20|434.24|428.84|434.25|428.85|434.32|428.92|434.22|428.82|11
1640849010000|2021-12-30 07:23:30|434.29|428.89|434.38|428.98|434.38|428.98|434.29|428.89|17
1640849020000|2021-12-30 07:23:40|434.36|428.96|434.37|428.97|434.44|429.04|434.33|428.93|19
1640849030000|2021-12-30 07:23:50|434.43|429.03|434.4|429|434.43|429.03|434.37|428.97|16
1640849040000|2021-12-30 07:24:00|434.38|428.98|434.33|428.93|434.38|428.98|434.33|428.93|16
1640849050000|2021-12-30 07:24:10|434.37|428.97|434.34|428.94|434.37|428.97|434.33|428.93|5
1640849060000|2021-12-30 07:24:20|434.36|428.96|434.39|428.99|434.43|429.03|434.36|428.96|6
1640849070000|2021-12-30 07:24:30|434.42|429.02|434.39|428.99|434.42|429.02|434.39|428.99|10
1640849080000|2021-12-30 07:24:40|434.4|429|434.39|428.99|434.4|429|434.39|428.99|2
1640849090000|2021-12-30 07:24:50|434.38|428.98|434.31|428.91|434.41|429.01|434.31|428.91|6
1640849100000|2021-12-30 07:25:00|434.35|428.95|434.76|429.36|434.76|429.36|434.22|428.82|28
1640849110000|2021-12-30 07:25:10|434.78|429.38|434.89|429.49|434.89|429.49|434.77|429.37|15
1640849120000|2021-12-30 07:25:20|434.92|429.52|435.21|429.81|435.22|429.82|434.92|429.52|22
1640849130000|2021-12-30 07:25:30|435.16|429.76|435.19|429.79|435.32|429.92|435.16|429.76|29
1640849140000|2021-12-30 07:25:40|435.21|429.81|435.21|429.81|435.26|429.86|435.18|429.78|18
1640849150000|2021-12-30 07:25:50|435.22|429.82|435.25|429.85|435.25|429.85|435.21|429.81|9
1640849160000|2021-12-30 07:26:00|435.2|429.8|435.22|429.82|435.24|429.84|435.19|429.79|10
1640849170000|2021-12-30 07:26:10|435.24|429.84|435.28|429.88|435.28|429.88|435.18|429.78|16
1640849180000|2021-12-30 07:26:20|435.31|429.91|435.27|429.87|435.31|429.91|435.26|429.86|13
1640849190000|2021-12-30 07:26:30|435.25|429.85|435.31|429.91|435.34|429.94|435.25|429.85|9
1640849200000|2021-12-30 07:26:40|435.32|429.92|435.43|430.03|435.43|430.03|435.32|429.92|13
1640849210000|2021-12-30 07:26:50|435.42|430.02|435.42|430.02|435.44|430.04|435.41|430.01|5
1640849220000|2021-12-30 07:27:00|435.44|430.04|435.26|429.86|435.44|430.04|435.26|429.86|11
1640849230000|2021-12-30 07:27:10|435.21|429.81|435.09|429.69|435.21|429.81|435.06|429.66|18
1640849240000|2021-12-30 07:27:20|435.11|429.71|435.1|429.7|435.13|429.73|435.06|429.66|16
1640849250000|2021-12-30 07:27:30|435.09|429.69|435.23|429.83|435.29|429.89|435.08|429.68|18
1640849260000|2021-12-30 07:27:40|435.24|429.84|435.23|429.83|435.25|429.85|435.22|429.82|6
1640849270000|2021-12-30 07:27:50|435.24|429.84|435.12|429.72|435.28|429.88|435.1|429.7|20
1640849280000|2021-12-30 07:28:00|435.1|429.7|435.14|429.74|435.21|429.81|435.1|429.7|22
1640849290000|2021-12-30 07:28:10|435.13|429.73|435.25|429.85|435.25|429.85|435.13|429.73|11
1640849300000|2021-12-30 07:28:20|435.26|429.86|435.35|429.95|435.35|429.95|435.26|429.86|6
1640849310000|2021-12-30 07:28:30|435.36|429.96|435.3|429.9|435.36|429.96|435.26|429.86|13
1640849320000|2021-12-30 07:28:40|435.29|429.89|435.29|429.89|435.31|429.91|435.27|429.87|12
1640849330000|2021-12-30 07:28:50|435.27|429.87|435.23|429.83|435.29|429.89|435.23|429.83|12
1640849340000|2021-12-30 07:29:00|435.25|429.85|435.26|429.86|435.26|429.86|435.23|429.83|10
1640849350000|2021-12-30 07:29:10|435.25|429.85|435.24|429.84|435.25|429.85|435.22|429.82|11
1640849370000|2021-12-30 07:29:30|435.26|429.86|435.1|429.7|435.26|429.86|435.09|429.69|19
1640849380000|2021-12-30 07:29:40|435.11|429.71|435.01|429.61|435.11|429.71|435.01|429.61|12
1640849390000|2021-12-30 07:29:50|435.02|429.62|434.85|429.45|435.03|429.63|434.81|429.41|18
1640849400000|2021-12-30 07:30:00|434.87|429.47|435|429.6|435.04|429.64|434.87|429.47|15
1640849410000|2021-12-30 07:30:10|434.99|429.59|434.93|429.53|435|429.6|434.93|429.53|16
1640849420000|2021-12-30 07:30:20|434.98|429.58|435.04|429.64|435.04|429.64|434.92|429.52|19
1640849430000|2021-12-30 07:30:30|435.05|429.65|435.04|429.64|435.05|429.65|435.03|429.63|8
1640849440000|2021-12-30 07:30:40|435.03|429.63|435.1|429.7|435.13|429.73|435.03|429.63|18
1640849450000|2021-12-30 07:30:50|435.11|429.71|435.05|429.65|435.11|429.71|435.05|429.65|11
1640849460000|2021-12-30 07:31:00|435.06|429.66|435.08|429.68|435.08|429.68|435.06|429.66|3
1640849470000|2021-12-30 07:31:10|435.09|429.69|435.08|429.68|435.09|429.69|435.07|429.67|6
1640849480000|2021-12-30 07:31:20|435.07|429.67|435.12|429.72|435.13|429.73|435.07|429.67|18
1640849490000|2021-12-30 07:31:30|435.11|429.71|435.26|429.86|435.26|429.86|435.11|429.71|16
1640849500000|2021-12-30 07:31:40|435.23|429.83|435.23|429.83|435.24|429.84|435.18|429.78|18
1640849510000|2021-12-30 07:31:50|435.24|429.84|435.36|429.96|435.38|429.98|435.24|429.84|24
1640849520000|2021-12-30 07:32:00|435.35|429.95|435.39|429.99|435.39|429.99|435.35|429.95|12
1640849530000|2021-12-30 07:32:10|435.38|429.98|435.38|429.98|435.41|430.01|435.35|429.95|23
1640849540000|2021-12-30 07:32:20|435.4|430|435.32|429.92|435.41|430.01|435.32|429.92|12
1640849550000|2021-12-30 07:32:30|435.33|429.93|435.33|429.93|435.33|429.93|435.32|429.92|3
1640849560000|2021-12-30 07:32:40|435.32|429.92|435.63|430.23|435.64|430.24|435.32|429.92|23
1640849570000|2021-12-30 07:32:50|435.65|430.25|435.7|430.3|435.7|430.3|435.61|430.21|16
1640849580000|2021-12-30 07:33:00|435.65|430.25|435.74|430.34|435.74|430.34|435.62|430.22|16
1640849590000|2021-12-30 07:33:10|435.76|430.36|435.89|430.49|435.91|430.51|435.76|430.36|20
1640849600000|2021-12-30 07:33:20|435.9|430.5|435.96|430.56|435.97|430.57|435.88|430.48|19
1640849610000|2021-12-30 07:33:30|435.99|430.59|435.9|430.5|435.99|430.59|435.84|430.44|32
1640849620000|2021-12-30 07:33:40|435.86|430.46|435.88|430.48|435.93|430.53|435.86|430.46|15
1640849630000|2021-12-30 07:33:50|435.85|430.45|435.87|430.47|435.87|430.47|435.8|430.4|22
1640849640000|2021-12-30 07:34:00|435.82|430.42|435.89|430.49|435.89|430.49|435.79|430.39|23
1640849650000|2021-12-30 07:34:10|435.88|430.48|435.89|430.49|435.9|430.5|435.86|430.46|17
1640849660000|2021-12-30 07:34:20|435.88|430.48|435.89|430.49|435.89|430.49|435.85|430.45|7
1640849670000|2021-12-30 07:34:30|435.9|430.5|435.95|430.55|435.97|430.57|435.89|430.49|17
1640849680000|2021-12-30 07:34:40|435.94|430.54|435.92|430.52|435.95|430.55|435.92|430.52|9
1640849690000|2021-12-30 07:34:50|435.87|430.47|435.86|430.46|435.88|430.48|435.83|430.43|15
1640849700000|2021-12-30 07:35:00|435.9|430.5|435.81|430.41|435.9|430.5|435.81|430.41|16
1640849710000|2021-12-30 07:35:10|435.82|430.42|435.83|430.43|435.85|430.45|435.75|430.35|16
1640849720000|2021-12-30 07:35:20|435.85|430.45|435.84|430.44|435.85|430.45|435.82|430.42|8
1640849730000|2021-12-30 07:35:30|435.83|430.43|435.83|430.43|435.86|430.46|435.81|430.41|14
1640849750000|2021-12-30 07:35:50|435.84|430.44|435.8|430.4|435.91|430.51|435.8|430.4|15
1640849760000|2021-12-30 07:36:00|435.79|430.39|435.77|430.37|435.8|430.4|435.74|430.34|17
1640849770000|2021-12-30 07:36:10|435.8|430.4|435.78|430.38|435.8|430.4|435.75|430.35|4
1640849780000|2021-12-30 07:36:20|435.8|430.4|435.83|430.43|435.85|430.45|435.8|430.4|7
1640849790000|2021-12-30 07:36:30|435.84|430.44|435.83|430.43|435.87|430.47|435.83|430.43|15
1640849800000|2021-12-30 07:36:40|435.84|430.44|435.85|430.45|435.86|430.46|435.84|430.44|4
1640849810000|2021-12-30 07:36:50|435.87|430.47|435.87|430.47|435.89|430.49|435.85|430.45|17
1640849820000|2021-12-30 07:37:00|435.85|430.45|435.79|430.39|435.85|430.45|435.78|430.38|11
1640849830000|2021-12-30 07:37:10|435.8|430.4|435.77|430.37|435.8|430.4|435.76|430.36|9
1640849840000|2021-12-30 07:37:20|435.78|430.38|435.5|430.1|435.78|430.38|435.39|429.99|26
1640849850000|2021-12-30 07:37:30|435.47|430.07|435.56|430.16|435.57|430.17|435.45|430.05|22
1640849860000|2021-12-30 07:37:40|435.55|430.15|435.54|430.14|435.59|430.19|435.54|430.14|11
1640849870000|2021-12-30 07:37:50|435.56|430.16|435.45|430.05|435.57|430.17|435.45|430.05|7
1640849880000|2021-12-30 07:38:00|435.42|430.02|435.41|430.01|435.51|430.11|435.38|429.98|22
1640849890000|2021-12-30 07:38:10|435.4|430|435.48|430.08|435.5|430.1|435.4|430|17
1640849900000|2021-12-30 07:38:20|435.49|430.09|435.49|430.09|435.49|430.09|435.47|430.07|10
1640849910000|2021-12-30 07:38:30|435.48|430.08|435.63|430.23|435.65|430.25|435.48|430.08|14
1640849920000|2021-12-30 07:38:40|435.62|430.22|435.61|430.21|435.66|430.26|435.6|430.2|9
1640849930000|2021-12-30 07:38:50|435.62|430.22|435.62|430.22|435.66|430.26|435.61|430.21|13
1640849940000|2021-12-30 07:39:00|435.61|430.21|435.62|430.22|435.66|430.26|435.61|430.21|3
1640849950000|2021-12-30 07:39:10|435.64|430.24|435.69|430.29|435.7|430.3|435.63|430.23|4
1640849960000|2021-12-30 07:39:20|435.7|430.3|435.66|430.26|435.7|430.3|435.66|430.26|4
1640849970000|2021-12-30 07:39:30|435.67|430.27|435.67|430.27|435.67|430.27|435.67|430.27|1
1640849980000|2021-12-30 07:39:40|435.66|430.26|435.69|430.29|435.69|430.29|435.66|430.26|9
1640849990000|2021-12-30 07:39:50|435.71|430.31|435.71|430.31|435.71|430.31|435.7|430.3|5
1640850000000|2021-12-30 07:40:00|435.73|430.33|435.75|430.35|435.75|430.35|435.73|430.33|5
1640850010000|2021-12-30 07:40:10|435.74|430.34|435.65|430.25|435.75|430.35|435.65|430.25|15
1640850020000|2021-12-30 07:40:20|435.66|430.26|435.69|430.29|435.7|430.3|435.66|430.26|5
1640850030000|2021-12-30 07:40:30|435.7|430.3|435.8|430.4|435.8|430.4|435.66|430.26|22
1640850040000|2021-12-30 07:40:40|435.78|430.38|435.73|430.33|435.8|430.4|435.71|430.31|17
1640850050000|2021-12-30 07:40:50|435.72|430.32|435.78|430.38|435.82|430.42|435.72|430.32|13
1640850060000|2021-12-30 07:41:00|435.79|430.39|435.67|430.27|435.79|430.39|435.66|430.26|16
1640850070000|2021-12-30 07:41:10|435.65|430.25|435.67|430.27|435.67|430.27|435.63|430.23|7
1640850090000|2021-12-30 07:41:30|435.68|430.28|435.43|430.03|435.68|430.28|435.43|430.03|13
1640850100000|2021-12-30 07:41:40|435.42|430.02|435.44|430.04|435.46|430.06|435.42|430.02|5
1640850110000|2021-12-30 07:41:50|435.45|430.05|435.62|430.22|435.66|430.26|435.43|430.03|18
1640850120000|2021-12-30 07:42:00|435.63|430.23|435.59|430.19|435.66|430.26|435.56|430.16|14
1640850130000|2021-12-30 07:42:10|435.58|430.18|435.59|430.19|435.61|430.21|435.58|430.18|9
1640850140000|2021-12-30 07:42:20|435.58|430.18|435.65|430.25|435.66|430.26|435.58|430.18|10
1640850150000|2021-12-30 07:42:30|435.66|430.26|435.65|430.25|435.67|430.27|435.65|430.25|3
1640850160000|2021-12-30 07:42:40|435.64|430.24|435.63|430.23|435.66|430.26|435.62|430.22|8
1640850170000|2021-12-30 07:42:50|435.62|430.22|435.46|430.06|435.63|430.23|435.46|430.06|16
1640850180000|2021-12-30 07:43:00|435.47|430.07|435.33|429.93|435.47|430.07|435.29|429.89|14
1640850190000|2021-12-30 07:43:10|435.32|429.92|435.17|429.77|435.34|429.94|435.08|429.68|23
1640850200000|2021-12-30 07:43:20|435.18|429.78|435.18|429.78|435.18|429.78|435.17|429.77|7
1640850210000|2021-12-30 07:43:30|435.16|429.76|435.19|429.79|435.19|429.79|435.16|429.76|4
1640850220000|2021-12-30 07:43:40|435.21|429.81|435.42|430.02|435.42|430.02|435.2|429.8|14
1640850230000|2021-12-30 07:43:50|435.45|430.05|435.39|429.99|435.45|430.05|435.39|429.99|11
1640850240000|2021-12-30 07:44:00|435.37|429.97|435.34|429.94|435.41|430.01|435.31|429.91|17
1640850250000|2021-12-30 07:44:10|435.36|429.96|435.32|429.92|435.37|429.97|435.32|429.92|12
1640850260000|2021-12-30 07:44:20|435.34|429.94|435.49|430.09|435.53|430.13|435.32|429.92|13
1640850270000|2021-12-30 07:44:30|435.48|430.08|435.49|430.09|435.54|430.14|435.48|430.08|10
1640850280000|2021-12-30 07:44:40|435.47|430.07|435.41|430.01|435.5|430.1|435.41|430.01|10
1640850290000|2021-12-30 07:44:50|435.39|429.99|435.45|430.05|435.47|430.07|435.37|429.97|14
1640850300000|2021-12-30 07:45:00|435.46|430.06|435.44|430.04|435.46|430.06|435.42|430.02|9
1640850310000|2021-12-30 07:45:10|435.46|430.06|435.53|430.13|435.53|430.13|435.44|430.04|20
1640850320000|2021-12-30 07:45:20|435.51|430.11|435.52|430.12|435.52|430.12|435.46|430.06|9
1640850330000|2021-12-30 07:45:30|435.5|430.1|435.52|430.12|435.52|430.12|435.5|430.1|11
1640850340000|2021-12-30 07:45:40|435.5|430.1|435.65|430.25|435.66|430.26|435.5|430.1|8
1640850350000|2021-12-30 07:45:50|435.64|430.24|435.55|430.15|435.68|430.28|435.54|430.14|22
1640850360000|2021-12-30 07:46:00|435.54|430.14|435.57|430.17|435.57|430.17|435.5|430.1|18
1640850370000|2021-12-30 07:46:10|435.54|430.14|435.56|430.16|435.57|430.17|435.53|430.13|9
1640850380000|2021-12-30 07:46:20|435.57|430.17|435.65|430.25|435.7|430.3|435.57|430.17|19
1640850390000|2021-12-30 07:46:30|435.7|430.3|435.66|430.26|435.72|430.32|435.64|430.24|18
1640850400000|2021-12-30 07:46:40|435.72|430.32|435.66|430.26|435.76|430.36|435.66|430.26|16
1640850410000|2021-12-30 07:46:50|435.69|430.29|435.76|430.36|435.78|430.38|435.67|430.27|16
1640850420000|2021-12-30 07:47:00|435.71|430.31|435.76|430.36|435.76|430.36|435.67|430.27|11
1640850430000|2021-12-30 07:47:10|435.75|430.35|435.69|430.29|435.75|430.35|435.66|430.26|10
1640850440000|2021-12-30 07:47:20|435.73|430.33|435.88|430.48|435.89|430.49|435.7|430.3|14
1640850450000|2021-12-30 07:47:30|435.87|430.47|435.87|430.47|435.88|430.48|435.87|430.47|3
1640850460000|2021-12-30 07:47:40|435.89|430.49|435.88|430.48|435.89|430.49|435.85|430.45|9
1640850470000|2021-12-30 07:47:50|435.87|430.47|435.87|430.47|435.89|430.49|435.87|430.47|12
1640850480000|2021-12-30 07:48:00|435.86|430.46|435.86|430.46|435.88|430.48|435.86|430.46|9
1640850490000|2021-12-30 07:48:10|435.87|430.47|435.88|430.48|435.89|430.49|435.87|430.47|6
1640850500000|2021-12-30 07:48:20|435.89|430.49|435.88|430.48|435.89|430.49|435.86|430.46|7
1640850510000|2021-12-30 07:48:30|435.86|430.46|435.62|430.22|435.87|430.47|435.61|430.21|25
1640850520000|2021-12-30 07:48:40|435.66|430.26|435.71|430.31|435.71|430.31|435.62|430.22|12
1640850530000|2021-12-30 07:48:50|435.68|430.28|435.69|430.29|435.71|430.31|435.67|430.27|10
1640850540000|2021-12-30 07:49:00|435.7|430.3|435.67|430.27|435.7|430.3|435.67|430.27|4
1640850550000|2021-12-30 07:49:10|435.68|430.28|435.62|430.22|435.68|430.28|435.58|430.18|11
1640850560000|2021-12-30 07:49:20|435.64|430.24|435.69|430.29|435.69|430.29|435.62|430.22|16
1640850570000|2021-12-30 07:49:30|435.65|430.25|435.66|430.26|435.69|430.29|435.65|430.25|9
1640850580000|2021-12-30 07:49:40|435.65|430.25|435.66|430.26|435.66|430.26|435.65|430.25|2
1640850590000|2021-12-30 07:49:50|435.65|430.25|435.64|430.24|435.65|430.25|435.64|430.24|4
1640850600000|2021-12-30 07:50:00|435.6|430.2|435.53|430.13|435.65|430.25|435.53|430.13|17
1640850610000|2021-12-30 07:50:10|435.54|430.14|435.35|429.95|435.54|430.14|435.35|429.95|17
1640850620000|2021-12-30 07:50:20|435.34|429.94|435.28|429.88|435.34|429.94|435.21|429.81|15
1640850630000|2021-12-30 07:50:30|435.29|429.89|435.27|429.87|435.29|429.89|435.22|429.82|10
1640850640000|2021-12-30 07:50:40|435.26|429.86|435.21|429.81|435.27|429.87|435.21|429.81|19
1640850650000|2021-12-30 07:50:50|435.22|429.82|435.2|429.8|435.23|429.83|435.18|429.78|13
1640850660000|2021-12-30 07:51:00|435.21|429.81|435.19|429.79|435.21|429.81|435.19|429.79|11
1640850670000|2021-12-30 07:51:10|435.21|429.81|435.18|429.78|435.22|429.82|435.18|429.78|10
1640850680000|2021-12-30 07:51:20|435.17|429.77|435.17|429.77|435.18|429.78|435.17|429.77|5
1640850690000|2021-12-30 07:51:30|435.15|429.75|435.18|429.78|435.2|429.8|435.15|429.75|14
1640850700000|2021-12-30 07:51:40|435.23|429.83|435.42|430.02|435.43|430.03|435.23|429.83|18
1640850710000|2021-12-30 07:51:50|435.43|430.03|435.42|430.02|435.43|430.03|435.41|430.01|8
1640850720000|2021-12-30 07:52:00|435.41|430.01|435.36|429.96|435.41|430.01|435.36|429.96|6
1640850730000|2021-12-30 07:52:10|435.37|429.97|435.35|429.95|435.37|429.97|435.31|429.91|16
1640850740000|2021-12-30 07:52:20|435.34|429.94|435.42|430.02|435.42|430.02|435.34|429.94|11
1640850750000|2021-12-30 07:52:30|435.43|430.03|435.47|430.07|435.47|430.07|435.38|429.98|8
1640850760000|2021-12-30 07:52:40|435.49|430.09|435.51|430.11|435.51|430.11|435.45|430.05|12
1640850770000|2021-12-30 07:52:50|435.5|430.1|435.48|430.08|435.5|430.1|435.48|430.08|7
1640850780000|2021-12-30 07:53:00|435.47|430.07|435.41|430.01|435.48|430.08|435.33|429.93|18
1640850790000|2021-12-30 07:53:10|435.42|430.02|435.4|430|435.44|430.04|435.33|429.93|17
1640850800000|2021-12-30 07:53:20|435.44|430.04|435.4|430|435.44|430.04|435.36|429.96|9
1640850810000|2021-12-30 07:53:30|435.44|430.04|435.41|430.01|435.48|430.08|435.36|429.96|11
1640850820000|2021-12-30 07:53:40|435.43|430.03|435.38|429.98|435.43|430.03|435.36|429.96|12
1640850830000|2021-12-30 07:53:50|435.4|430|435.42|430.02|435.42|430.02|435.34|429.94|12
1640850840000|2021-12-30 07:54:00|435.4|430|435.4|430|435.41|430.01|435.34|429.94|9
1640850850000|2021-12-30 07:54:10|435.42|430.02|435.44|430.04|435.44|430.04|435.35|429.95|14
1640850860000|2021-12-30 07:54:20|435.41|430.01|435.41|430.01|435.44|430.04|435.37|429.97|7
1640850870000|2021-12-30 07:54:30|435.37|429.97|435.31|429.91|435.37|429.97|435.26|429.86|14
1640850880000|2021-12-30 07:54:40|435.35|429.95|435.27|429.87|435.35|429.95|435.25|429.85|19
1640850890000|2021-12-30 07:54:50|435.25|429.85|435.31|429.91|435.31|429.91|435.23|429.83|18
1640850900000|2021-12-30 07:55:00|435.32|429.92|435.26|429.86|435.33|429.93|435.26|429.86|11
1640850910000|2021-12-30 07:55:10|435.3|429.9|435.39|429.99|435.39|429.99|435.3|429.9|15
1640850920000|2021-12-30 07:55:20|435.41|430.01|435.46|430.06|435.48|430.08|435.41|430.01|6
1640850930000|2021-12-30 07:55:30|435.49|430.09|435.55|430.15|435.55|430.15|435.47|430.07|8
1640850940000|2021-12-30 07:55:40|435.49|430.09|435.47|430.07|435.51|430.11|435.45|430.05|9
1640850950000|2021-12-30 07:55:50|435.46|430.06|435.5|430.1|435.52|430.12|435.46|430.06|19
1640850960000|2021-12-30 07:56:00|435.49|430.09|435.41|430.01|435.49|430.09|435.37|429.97|18
1640850970000|2021-12-30 07:56:10|435.4|430|435.47|430.07|435.48|430.08|435.4|430|13
1640850980000|2021-12-30 07:56:20|435.45|430.05|435.51|430.11|435.51|430.11|435.45|430.05|8
1640850990000|2021-12-30 07:56:30|435.52|430.12|435.52|430.12|435.53|430.13|435.48|430.08|12
1640851000000|2021-12-30 07:56:40|435.53|430.13|435.55|430.15|435.55|430.15|435.52|430.12|7
1640851010000|2021-12-30 07:56:50|435.58|430.18|435.74|430.34|435.74|430.34|435.58|430.18|13
1640851020000|2021-12-30 07:57:00|435.73|430.33|435.69|430.29|435.73|430.33|435.67|430.27|17
1640851030000|2021-12-30 07:57:10|435.68|430.28|435.72|430.32|435.72|430.32|435.66|430.26|9
1640851040000|2021-12-30 07:57:20|435.71|430.31|435.82|430.42|435.85|430.45|435.7|430.3|15
1640851050000|2021-12-30 07:57:30|435.84|430.44|435.63|430.23|435.84|430.44|435.59|430.19|25
1640851060000|2021-12-30 07:57:40|435.62|430.22|435.64|430.24|435.67|430.27|435.62|430.22|19
1640851070000|2021-12-30 07:57:50|435.65|430.25|435.7|430.3|435.7|430.3|435.64|430.24|12
1640851080000|2021-12-30 07:58:00|435.71|430.31|435.81|430.41|435.83|430.43|435.69|430.29|18
1640851090000|2021-12-30 07:58:10|435.82|430.42|435.64|430.24|435.83|430.43|435.6|430.2|16
1640851100000|2021-12-30 07:58:20|435.61|430.21|435.41|430.01|435.62|430.22|435.39|429.99|21
1640851110000|2021-12-30 07:58:30|435.43|430.03|435.48|430.08|435.5|430.1|435.4|430|21
1640851120000|2021-12-30 07:58:40|435.49|430.09|435.49|430.09|435.51|430.11|435.44|430.04|16
1640851130000|2021-12-30 07:58:50|435.48|430.08|435.5|430.1|435.5|430.1|435.47|430.07|8
1640851140000|2021-12-30 07:59:00|435.49|430.09|435.71|430.31|435.71|430.31|435.49|430.09|14
1640851150000|2021-12-30 07:59:10|435.7|430.3|435.77|430.37|435.77|430.37|435.7|430.3|21
1640851160000|2021-12-30 07:59:20|435.78|430.38|435.75|430.35|435.82|430.42|435.73|430.33|14
1640851170000|2021-12-30 07:59:30|435.76|430.36|435.71|430.31|435.76|430.36|435.71|430.31|11
1640851180000|2021-12-30 07:59:40|435.7|430.3|435.62|430.22|435.73|430.33|435.62|430.22|8
1640851190000|2021-12-30 07:59:50|435.59|430.19|435.44|430.04|435.61|430.21|435.44|430.04|13
1640851200000|2021-12-30 08:00:00|435.42|430.02|435.41|430.01|435.46|430.06|435.4|430|13
1640851210000|2021-12-30 08:00:10|435.43|430.03|435.61|430.21|435.61|430.21|435.4|430|24
1640851220000|2021-12-30 08:00:20|435.57|430.17|435.62|430.22|435.68|430.28|435.57|430.17|15
1640851230000|2021-12-30 08:00:30|435.63|430.23|435.79|430.39|435.82|430.42|435.61|430.21|20
1640851240000|2021-12-30 08:00:40|435.8|430.4|436|430.6|436|430.6|435.8|430.4|28
1640851250000|2021-12-30 08:00:50|435.99|430.59|435.99|430.59|436.01|430.61|435.87|430.47|26
1640851260000|2021-12-30 08:01:00|435.95|430.55|435.91|430.51|436|430.6|435.89|430.49|14
1640851270000|2021-12-30 08:01:10|435.9|430.5|435.88|430.48|435.9|430.5|435.84|430.44|14
1640851280000|2021-12-30 08:01:20|435.87|430.47|435.89|430.49|435.9|430.5|435.86|430.46|17
1640851290000|2021-12-30 08:01:30|435.9|430.5|435.67|430.27|435.9|430.5|435.67|430.27|25
1640851300000|2021-12-30 08:01:40|435.69|430.29|435.68|430.28|435.71|430.31|435.66|430.26|12
1640851310000|2021-12-30 08:01:50|435.69|430.29|435.82|430.42|435.84|430.44|435.68|430.28|16
1640851320000|2021-12-30 08:02:00|435.83|430.43|435.73|430.33|435.83|430.43|435.69|430.29|17
1640851330000|2021-12-30 08:02:10|435.7|430.3|435.61|430.21|435.8|430.4|435.57|430.17|25
1640851340000|2021-12-30 08:02:20|435.63|430.23|435.63|430.23|435.66|430.26|435.62|430.22|9
1640851350000|2021-12-30 08:02:30|435.64|430.24|435.65|430.25|435.66|430.26|435.62|430.22|12
1640851360000|2021-12-30 08:02:40|435.63|430.23|435.85|430.45|435.86|430.46|435.62|430.22|19
1640851370000|2021-12-30 08:02:50|435.84|430.44|436.04|430.64|436.09|430.69|435.84|430.44|25
1640851380000|2021-12-30 08:03:00|436|430.6|436.1|430.7|436.14|430.74|436|430.6|26
1640851390000|2021-12-30 08:03:10|436.12|430.72|436.57|431.17|436.73|431.33|436.06|430.66|31
1640851400000|2021-12-30 08:03:20|436.54|431.14|436.49|431.09|436.63|431.23|436.36|430.96|36
1640851410000|2021-12-30 08:03:30|436.45|431.05|436.5|431.1|436.51|431.11|436.35|430.95|25
1640851420000|2021-12-30 08:03:40|436.46|431.06|436.5|431.1|436.57|431.17|436.42|431.02|28
1640851430000|2021-12-30 08:03:50|436.44|431.04|436.6|431.2|436.63|431.23|436.44|431.04|27
1640851440000|2021-12-30 08:04:00|436.55|431.15|436.5|431.1|436.55|431.15|436.46|431.06|28
1640851450000|2021-12-30 08:04:10|436.49|431.09|436.39|430.99|436.52|431.12|436.39|430.99|22
1640851460000|2021-12-30 08:04:20|436.38|430.98|436.37|430.97|436.4|431|436.37|430.97|14
1640851470000|2021-12-30 08:04:30|436.38|430.98|436.39|430.99|436.39|430.99|436.36|430.96|8
1640851480000|2021-12-30 08:04:40|436.4|431|436.41|431.01|436.41|431.01|436.39|430.99|6
1640851490000|2021-12-30 08:04:50|436.4|431|436.47|431.07|436.53|431.13|436.4|431|19
1640851500000|2021-12-30 08:05:00|436.48|431.08|436.45|431.05|436.49|431.09|436.45|431.05|12
1640851510000|2021-12-30 08:05:10|436.42|431.02|436.21|430.81|436.43|431.03|436.17|430.77|29
1640851520000|2021-12-30 08:05:20|436.2|430.8|436.21|430.81|436.24|430.84|436.2|430.8|9
1640851530000|2021-12-30 08:05:30|436.22|430.82|436.21|430.81|436.22|430.82|436.21|430.81|2
1640851540000|2021-12-30 08:05:40|436.22|430.82|436.26|430.86|436.32|430.92|436.22|430.82|12
1640851550000|2021-12-30 08:05:50|436.25|430.85|436.26|430.86|436.26|430.86|436.25|430.85|6
1640851560000|2021-12-30 08:06:00|436.27|430.87|436.25|430.85|436.27|430.87|436.23|430.83|6
1640851570000|2021-12-30 08:06:10|436.26|430.86|436.2|430.8|436.26|430.86|436.18|430.78|18
1640851580000|2021-12-30 08:06:20|436.21|430.81|436.31|430.91|436.33|430.93|436.17|430.77|24
1640851590000|2021-12-30 08:06:30|436.33|430.93|435.95|430.55|436.33|430.93|435.95|430.55|28
1640851600000|2021-12-30 08:06:40|435.97|430.57|435.96|430.56|436|430.6|435.9|430.5|20
1640851610000|2021-12-30 08:06:50|435.93|430.53|435.96|430.56|435.98|430.58|435.93|430.53|10
1640851620000|2021-12-30 08:07:00|435.95|430.55|435.9|430.5|435.96|430.56|435.89|430.49|6
1640851630000|2021-12-30 08:07:10|435.89|430.49|435.91|430.51|435.94|430.54|435.86|430.46|15
1640851640000|2021-12-30 08:07:20|435.9|430.5|435.94|430.54|435.95|430.55|435.87|430.47|13
1640851650000|2021-12-30 08:07:30|435.92|430.52|435.78|430.38|435.95|430.55|435.76|430.36|18
1640851660000|2021-12-30 08:07:40|435.77|430.37|435.78|430.38|435.78|430.38|435.75|430.35|7
1640851670000|2021-12-30 08:07:50|435.77|430.37|435.8|430.4|435.83|430.43|435.71|430.31|24
1640851680000|2021-12-30 08:08:00|435.79|430.39|435.76|430.36|435.8|430.4|435.75|430.35|12
1640851690000|2021-12-30 08:08:10|435.75|430.35|435.77|430.37|435.78|430.38|435.72|430.32|10
1640851700000|2021-12-30 08:08:20|435.78|430.38|435.85|430.45|435.85|430.45|435.77|430.37|5
1640851710000|2021-12-30 08:08:30|435.88|430.48|435.85|430.45|435.88|430.48|435.81|430.41|13
1640851720000|2021-12-30 08:08:40|435.88|430.48|435.82|430.42|435.88|430.48|435.79|430.39|22
1640851730000|2021-12-30 08:08:50|435.78|430.38|435.77|430.37|435.86|430.46|435.76|430.36|14
1640851740000|2021-12-30 08:09:00|435.83|430.43|435.84|430.44|435.84|430.44|435.79|430.39|10
1640851750000|2021-12-30 08:09:10|435.8|430.4|435.72|430.32|435.8|430.4|435.66|430.26|18
1640851760000|2021-12-30 08:09:20|435.7|430.3|435.7|430.3|435.71|430.31|435.7|430.3|3
1640851770000|2021-12-30 08:09:30|435.71|430.31|435.69|430.29|435.71|430.31|435.68|430.28|7
1640851780000|2021-12-30 08:09:40|435.68|430.28|435.84|430.44|435.85|430.45|435.68|430.28|14
1640851790000|2021-12-30 08:09:50|435.81|430.41|435.81|430.41|435.82|430.42|435.8|430.4|7
1640851800000|2021-12-30 08:10:00|435.82|430.42|435.84|430.44|435.84|430.44|435.81|430.41|8
1640851810000|2021-12-30 08:10:10|435.83|430.43|435.9|430.5|435.92|430.52|435.82|430.42|10
1640851820000|2021-12-30 08:10:20|435.92|430.52|435.93|430.53|435.95|430.55|435.91|430.51|15
1640851830000|2021-12-30 08:10:30|435.91|430.51|435.89|430.49|435.94|430.54|435.89|430.49|13
1640851840000|2021-12-30 08:10:40|435.9|430.5|435.95|430.55|436.01|430.61|435.89|430.49|17
1640851850000|2021-12-30 08:10:50|435.96|430.56|435.98|430.58|435.99|430.59|435.92|430.52|20
1640851860000|2021-12-30 08:11:00|435.99|430.59|436|430.6|436.01|430.61|435.96|430.56|17
1640851870000|2021-12-30 08:11:10|435.99|430.59|435.93|430.53|436.02|430.62|435.9|430.5|23
1640851880000|2021-12-30 08:11:20|435.91|430.51|435.87|430.47|435.94|430.54|435.87|430.47|8
1640851890000|2021-12-30 08:11:30|435.88|430.48|435.89|430.49|435.94|430.54|435.86|430.46|11
1640851900000|2021-12-30 08:11:40|435.9|430.5|435.75|430.35|435.9|430.5|435.74|430.34|11
1640851910000|2021-12-30 08:11:50|435.76|430.36|435.71|430.31|435.76|430.36|435.71|430.31|3
1640851920000|2021-12-30 08:12:00|435.72|430.32|435.72|430.32|435.75|430.35|435.72|430.32|4
1640851930000|2021-12-30 08:12:10|435.76|430.36|435.81|430.41|435.88|430.48|435.74|430.34|25
1640851940000|2021-12-30 08:12:20|435.82|430.42|435.83|430.43|435.85|430.45|435.75|430.35|17
1640851950000|2021-12-30 08:12:30|435.86|430.46|435.79|430.39|435.87|430.47|435.79|430.39|10
1640851960000|2021-12-30 08:12:40|435.77|430.37|435.87|430.47|435.89|430.49|435.73|430.33|17
1640851970000|2021-12-30 08:12:50|435.85|430.45|435.87|430.47|435.92|430.52|435.85|430.45|11
1640851980000|2021-12-30 08:13:00|435.89|430.49|435.86|430.46|435.89|430.49|435.85|430.45|11
1640851990000|2021-12-30 08:13:10|435.85|430.45|435.89|430.49|435.9|430.5|435.84|430.44|11
1640852000000|2021-12-30 08:13:20|435.84|430.44|435.88|430.48|435.91|430.51|435.84|430.44|8
1640852010000|2021-12-30 08:13:30|435.87|430.47|435.68|430.28|435.88|430.48|435.68|430.28|12
1640852020000|2021-12-30 08:13:40|435.69|430.29|435.7|430.3|435.72|430.32|435.68|430.28|14
1640852030000|2021-12-30 08:13:50|435.69|430.29|435.78|430.38|435.79|430.39|435.69|430.29|13
1640852040000|2021-12-30 08:14:00|435.79|430.39|435.89|430.49|435.89|430.49|435.79|430.39|20
1640852050000|2021-12-30 08:14:10|435.85|430.45|435.85|430.45|435.94|430.54|435.85|430.45|18
1640852060000|2021-12-30 08:14:20|435.86|430.46|435.83|430.43|435.86|430.46|435.82|430.42|6
1640852070000|2021-12-30 08:14:30|435.84|430.44|435.84|430.44|435.86|430.46|435.84|430.44|18
1640852080000|2021-12-30 08:14:40|435.85|430.45|435.85|430.45|435.93|430.53|435.8|430.4|11
1640852090000|2021-12-30 08:14:50|435.81|430.41|435.74|430.34|435.84|430.44|435.73|430.33|13
1640852100000|2021-12-30 08:15:00|435.73|430.33|435.68|430.28|435.77|430.37|435.68|430.28|15
1640852110000|2021-12-30 08:15:10|435.7|430.3|435.69|430.29|435.71|430.31|435.67|430.27|13
1640852120000|2021-12-30 08:15:20|435.7|430.3|435.71|430.31|435.71|430.31|435.67|430.27|15
1640852130000|2021-12-30 08:15:30|435.69|430.29|435.6|430.2|435.71|430.31|435.58|430.18|16
1640852140000|2021-12-30 08:15:40|435.59|430.19|435.09|429.69|435.59|430.19|435.01|429.61|23
1640852150000|2021-12-30 08:15:50|435.06|429.66|435.2|429.8|435.27|429.87|435.03|429.63|17
1640852160000|2021-12-30 08:16:00|435.19|429.79|435.15|429.75|435.25|429.85|435.1|429.7|18
1640852170000|2021-12-30 08:16:10|435.16|429.76|435.1|429.7|435.16|429.76|435.09|429.69|13
1640852180000|2021-12-30 08:16:20|435.11|429.71|435.1|429.7|435.11|429.71|435.1|429.7|2
1640852190000|2021-12-30 08:16:30|435.11|429.71|435.15|429.75|435.16|429.76|435.11|429.71|15
1640852200000|2021-12-30 08:16:40|435.14|429.74|435.18|429.78|435.19|429.79|435.13|429.73|7
1640852210000|2021-12-30 08:16:50|435.19|429.79|435.14|429.74|435.19|429.79|435.13|429.73|10
1640852220000|2021-12-30 08:17:00|435.16|429.76|435.2|429.8|435.22|429.82|435.13|429.73|17
1640852230000|2021-12-30 08:17:10|435.18|429.78|435.12|429.72|435.18|429.78|435.12|429.72|19
1640852240000|2021-12-30 08:17:20|435.15|429.75|435.05|429.65|435.15|429.75|435.05|429.65|11
1640852250000|2021-12-30 08:17:30|435.04|429.64|435.05|429.65|435.1|429.7|435.04|429.64|14
1640852260000|2021-12-30 08:17:40|435.04|429.64|435.05|429.65|435.07|429.67|435.01|429.61|16
1640852270000|2021-12-30 08:17:50|435.04|429.64|435.03|429.63|435.04|429.64|435.03|429.63|2
1640852280000|2021-12-30 08:18:00|435.01|429.61|435|429.6|435.05|429.65|435|429.6|8
1640852290000|2021-12-30 08:18:10|435.01|429.61|435.01|429.61|435.04|429.64|435.01|429.61|10
1640852300000|2021-12-30 08:18:20|435|429.6|435.01|429.61|435.08|429.68|434.98|429.58|15
1640852310000|2021-12-30 08:18:30|435|429.6|434.99|429.59|435.02|429.62|434.98|429.58|8
1640852320000|2021-12-30 08:18:40|435|429.6|435|429.6|435|429.6|435|429.6|1
1640852330000|2021-12-30 08:18:50|434.98|429.58|434.98|429.58|434.99|429.59|434.98|429.58|3
1640852340000|2021-12-30 08:19:00|435|429.6|434.96|429.56|435.01|429.61|434.96|429.56|11
1640852350000|2021-12-30 08:19:10|434.95|429.55|434.96|429.56|434.96|429.56|434.95|429.55|6
1640852360000|2021-12-30 08:19:20|434.95|429.55|435.02|429.62|435.03|429.63|434.95|429.55|9
1640852370000|2021-12-30 08:19:30|435.03|429.63|435.06|429.66|435.08|429.68|435.01|429.61|12
1640852380000|2021-12-30 08:19:40|435.03|429.63|434.99|429.59|435.07|429.67|434.98|429.58|17
1640852390000|2021-12-30 08:19:50|435|429.6|435|429.6|435|429.6|434.98|429.58|9
1640852400000|2021-12-30 08:20:00|435.01|429.61|434.93|429.53|435.01|429.61|434.9|429.5|8
1640852410000|2021-12-30 08:20:10|434.94|429.54|434.94|429.54|434.94|429.54|434.94|429.54|1
1640852420000|2021-12-30 08:20:20|434.93|429.53|435|429.6|435.02|429.62|434.93|429.53|12
1640852430000|2021-12-30 08:20:30|435.01|429.61|435.03|429.63|435.06|429.66|434.99|429.59|16
1640852440000|2021-12-30 08:20:40|435|429.6|435.3|429.9|435.31|429.91|435|429.6|20
1640852450000|2021-12-30 08:20:50|435.31|429.91|435.26|429.86|435.31|429.91|435.24|429.84|18
1640852460000|2021-12-30 08:21:00|435.27|429.87|435.29|429.89|435.29|429.89|435.26|429.86|7
1640852470000|2021-12-30 08:21:10|435.28|429.88|435.26|429.86|435.3|429.9|435.26|429.86|15
1640852480000|2021-12-30 08:21:20|435.25|429.85|435.27|429.87|435.29|429.89|435.25|429.85|13
1640852490000|2021-12-30 08:21:30|435.28|429.88|435.27|429.87|435.29|429.89|435.27|429.87|9
1640852500000|2021-12-30 08:21:40|435.28|429.88|435.28|429.88|435.29|429.89|435.27|429.87|5
1640852520000|2021-12-30 08:22:00|435.31|429.91|435.29|429.89|435.31|429.91|435.27|429.87|11
1640852530000|2021-12-30 08:22:10|435.26|429.86|434.86|429.46|435.29|429.89|434.83|429.43|21
1640852540000|2021-12-30 08:22:20|434.88|429.48|434.82|429.42|434.99|429.59|434.73|429.33|20
1640852550000|2021-12-30 08:22:30|434.81|429.41|434.84|429.44|434.91|429.51|434.79|429.39|25
1640852560000|2021-12-30 08:22:40|434.82|429.42|434.99|429.59|434.99|429.59|434.82|429.42|23
1640852570000|2021-12-30 08:22:50|435.01|429.61|434.96|429.56|435.01|429.61|434.95|429.55|15
1640852580000|2021-12-30 08:23:00|434.95|429.55|434.93|429.53|435|429.6|434.93|429.53|23
1640852590000|2021-12-30 08:23:10|434.91|429.51|434.91|429.51|434.94|429.54|434.89|429.49|12
1640852600000|2021-12-30 08:23:20|434.89|429.49|434.85|429.45|434.94|429.54|434.84|429.44|13
1640852610000|2021-12-30 08:23:30|434.86|429.46|434.8|429.4|434.86|429.46|434.79|429.39|8
1640852620000|2021-12-30 08:23:40|434.79|429.39|434.72|429.32|434.79|429.39|434.7|429.3|18
1640852630000|2021-12-30 08:23:50|434.73|429.33|434.74|429.34|434.8|429.4|434.73|429.33|6
1640852640000|2021-12-30 08:24:00|434.72|429.32|434.32|428.92|434.76|429.36|434.26|428.86|28
1640852650000|2021-12-30 08:24:10|434.34|428.94|434.33|428.93|434.36|428.96|434.3|428.9|18
1640852660000|2021-12-30 08:24:20|434.36|428.96|434.5|429.1|434.52|429.12|434.35|428.95|26
1640852670000|2021-12-30 08:24:30|434.51|429.11|434.49|429.09|434.53|429.13|434.49|429.09|19
1640852680000|2021-12-30 08:24:40|434.5|429.1|434.37|428.97|434.51|429.11|434.36|428.96|19
1640852690000|2021-12-30 08:24:50|434.33|428.93|434.25|428.85|434.39|428.99|434.23|428.83|29
1640852700000|2021-12-30 08:25:00|434.28|428.88|434.62|429.22|434.63|429.23|434.28|428.88|23
1640852710000|2021-12-30 08:25:10|434.61|429.21|434.64|429.24|434.65|429.25|434.59|429.19|12
1640852720000|2021-12-30 08:25:20|434.63|429.23|434.71|429.31|434.71|429.31|434.63|429.23|5
1640852730000|2021-12-30 08:25:30|434.7|429.3|434.7|429.3|434.7|429.3|434.66|429.26|5
1640852740000|2021-12-30 08:25:40|434.75|429.35|434.72|429.32|434.75|429.35|434.7|429.3|6
1640852750000|2021-12-30 08:25:50|434.73|429.33|434.7|429.3|434.74|429.34|434.7|429.3|10
1640852760000|2021-12-30 08:26:00|434.69|429.29|434.7|429.3|434.71|429.31|434.68|429.28|5
1640852770000|2021-12-30 08:26:10|434.71|429.31|434.77|429.37|434.78|429.38|434.7|429.3|13
1640852780000|2021-12-30 08:26:20|434.76|429.36|434.81|429.41|434.82|429.42|434.76|429.36|9
1640852790000|2021-12-30 08:26:30|434.8|429.4|434.67|429.27|434.81|429.41|434.67|429.27|15
1640852800000|2021-12-30 08:26:40|434.66|429.26|434.69|429.29|434.72|429.32|434.61|429.21|21
1640852810000|2021-12-30 08:26:50|434.68|429.28|434.72|429.32|434.72|429.32|434.68|429.28|7
1640852820000|2021-12-30 08:27:00|434.73|429.33|434.73|429.33|434.8|429.4|434.73|429.33|19
1640852830000|2021-12-30 08:27:10|434.74|429.34|435|429.6|435.01|429.61|434.7|429.3|28
1640852840000|2021-12-30 08:27:20|435.01|429.61|435.01|429.61|435.06|429.66|435.01|429.61|18
1640852850000|2021-12-30 08:27:30|435.02|429.62|435.09|429.69|435.1|429.7|435.02|429.62|10
1640852860000|2021-12-30 08:27:40|435.08|429.68|435.02|429.62|435.08|429.68|435.02|429.62|8
1640852870000|2021-12-30 08:27:50|435.01|429.61|435.05|429.65|435.05|429.65|435|429.6|6
1640852880000|2021-12-30 08:28:00|435.04|429.64|435.02|429.62|435.05|429.65|435.01|429.61|20
1640852890000|2021-12-30 08:28:10|435.03|429.63|435.02|429.62|435.05|429.65|435.02|429.62|13
1640852900000|2021-12-30 08:28:20|435.03|429.63|435.11|429.71|435.11|429.71|435|429.6|16
1640852910000|2021-12-30 08:28:30|435.01|429.61|435.07|429.67|435.1|429.7|435.01|429.61|9
1640852920000|2021-12-30 08:28:40|435.05|429.65|435.12|429.72|435.14|429.74|435|429.6|19
1640852930000|2021-12-30 08:28:50|435.1|429.7|435.01|429.61|435.1|429.7|434.98|429.58|13
1640852940000|2021-12-30 08:29:00|435.02|429.62|435.07|429.67|435.08|429.68|435.02|429.62|10
1640852950000|2021-12-30 08:29:10|435.08|429.68|435.06|429.66|435.09|429.69|435.05|429.65|8
1640852960000|2021-12-30 08:29:20|435.07|429.67|435.07|429.67|435.07|429.67|435.07|429.67|1
1640852970000|2021-12-30 08:29:30|435.08|429.68|435.14|429.74|435.14|429.74|435.08|429.68|8
1640852980000|2021-12-30 08:29:40|435.13|429.73|435.14|429.74|435.14|429.74|435.13|429.73|8
1640852990000|2021-12-30 08:29:50|435.16|429.76|435.21|429.81|435.21|429.81|435.09|429.69|24
1640853000000|2021-12-30 08:30:00|435.24|429.84|435.15|429.75|435.24|429.84|435.08|429.68|19
1640853010000|2021-12-30 08:30:10|435.13|429.73|435.11|429.71|435.15|429.75|435.1|429.7|11
1640853020000|2021-12-30 08:30:20|435.13|429.73|435.03|429.63|435.13|429.73|434.99|429.59|8
1640853030000|2021-12-30 08:30:30|435.01|429.61|435.03|429.63|435.06|429.66|435.01|429.61|11
1640853040000|2021-12-30 08:30:40|434.99|429.59|435|429.6|435.02|429.62|434.99|429.59|5
1640853050000|2021-12-30 08:30:50|435.01|429.61|435.08|429.68|435.09|429.69|435.01|429.61|13
1640853060000|2021-12-30 08:31:00|435.09|429.69|435.07|429.67|435.09|429.69|435.06|429.66|9
1640853070000|2021-12-30 08:31:10|435.06|429.66|435.08|429.68|435.08|429.68|435.06|429.66|3
1640853080000|2021-12-30 08:31:20|435.07|429.67|435.05|429.65|435.07|429.67|435.05|429.65|8
1640853090000|2021-12-30 08:31:30|435.03|429.63|435|429.6|435.03|429.63|434.99|429.59|11
1640853100000|2021-12-30 08:31:40|435.01|429.61|434.72|429.32|435.01|429.61|434.72|429.32|14
1640853110000|2021-12-30 08:31:50|434.74|429.34|434.65|429.25|434.74|429.34|434.65|429.25|12
1640853120000|2021-12-30 08:32:00|434.63|429.23|434.59|429.19|434.63|429.23|434.55|429.15|16
1640853130000|2021-12-30 08:32:10|434.58|429.18|434.59|429.19|434.59|429.19|434.57|429.17|8
1640853140000|2021-12-30 08:32:20|434.57|429.17|434.62|429.22|434.65|429.25|434.57|429.17|10
1640853150000|2021-12-30 08:32:30|434.67|429.27|434.73|429.33|434.74|429.34|434.64|429.24|14
1640853160000|2021-12-30 08:32:40|434.72|429.32|434.72|429.32|434.73|429.33|434.72|429.32|7
1640853170000|2021-12-30 08:32:50|434.73|429.33|434.73|429.33|434.78|429.38|434.71|429.31|16
1640853180000|2021-12-30 08:33:00|434.74|429.34|434.72|429.32|434.74|429.34|434.72|429.32|8
1640853190000|2021-12-30 08:33:10|434.73|429.33|434.67|429.27|434.73|429.33|434.66|429.26|8
1640853200000|2021-12-30 08:33:20|434.66|429.26|434.64|429.24|434.67|429.27|434.63|429.23|10
1640853210000|2021-12-30 08:33:30|434.63|429.23|434.46|429.06|434.64|429.24|434.45|429.05|11
1640853220000|2021-12-30 08:33:40|434.44|429.04|434.54|429.14|434.55|429.15|434.43|429.03|12
1640853230000|2021-12-30 08:33:50|434.53|429.13|434.51|429.11|434.53|429.13|434.49|429.09|13
1640853240000|2021-12-30 08:34:00|434.44|429.04|434.53|429.13|434.59|429.19|434.44|429.04|15
1640853250000|2021-12-30 08:34:10|434.59|429.19|434.56|429.16|434.59|429.19|434.54|429.14|18
1640853260000|2021-12-30 08:34:20|434.57|429.17|434.54|429.14|434.57|429.17|434.54|429.14|8
1640853270000|2021-12-30 08:34:30|434.53|429.13|434.55|429.15|434.55|429.15|434.51|429.11|7
1640853280000|2021-12-30 08:34:40|434.56|429.16|434.52|429.12|434.56|429.16|434.5|429.1|7
1640853290000|2021-12-30 08:34:50|434.54|429.14|434.53|429.13|434.54|429.14|434.52|429.12|3
1640853300000|2021-12-30 08:35:00|434.51|429.11|434.5|429.1|434.52|429.12|434.49|429.09|8
1640853310000|2021-12-30 08:35:10|434.49|429.09|434.5|429.1|434.5|429.1|434.49|429.09|2
1640853320000|2021-12-30 08:35:20|434.51|429.11|434.49|429.09|434.51|429.11|434.44|429.04|9
1640853330000|2021-12-30 08:35:30|434.43|429.03|434.52|429.12|434.53|429.13|434.42|429.02|19
1640853340000|2021-12-30 08:35:40|434.51|429.11|434.54|429.14|434.54|429.14|434.47|429.07|12
1640853350000|2021-12-30 08:35:50|434.53|429.13|434.55|429.15|434.56|429.16|434.49|429.09|18
1640853360000|2021-12-30 08:36:00|434.52|429.12|434.58|429.18|434.58|429.18|434.52|429.12|6
1640853370000|2021-12-30 08:36:10|434.57|429.17|434.57|429.17|434.57|429.17|434.55|429.15|7
1640853380000|2021-12-30 08:36:20|434.56|429.16|434.64|429.24|434.64|429.24|434.56|429.16|7
1640853390000|2021-12-30 08:36:30|434.65|429.25|434.68|429.28|434.68|429.28|434.65|429.25|4
1640853400000|2021-12-30 08:36:40|434.67|429.27|434.69|429.29|434.69|429.29|434.67|429.27|3
1640853410000|2021-12-30 08:36:50|434.7|429.3|434.69|429.29|434.7|429.3|434.69|429.29|2
1640853420000|2021-12-30 08:37:00|434.7|429.3|434.88|429.48|434.88|429.48|434.69|429.29|16
1640853430000|2021-12-30 08:37:10|434.86|429.46|434.87|429.47|434.88|429.48|434.86|429.46|4
1640853440000|2021-12-30 08:37:20|434.88|429.48|434.88|429.48|434.88|429.48|434.88|429.48|1
1640853450000|2021-12-30 08:37:30|434.87|429.47|434.76|429.36|434.87|429.47|434.76|429.36|12
1640853460000|2021-12-30 08:37:40|434.77|429.37|434.64|429.24|434.77|429.37|434.64|429.24|25
1640853470000|2021-12-30 08:37:50|434.65|429.25|434.65|429.25|434.68|429.28|434.63|429.23|15
1640853480000|2021-12-30 08:38:00|434.66|429.26|434.67|429.27|434.67|429.27|434.65|429.25|5
1640853490000|2021-12-30 08:38:10|434.62|429.22|434.6|429.2|434.68|429.28|434.6|429.2|20
1640853500000|2021-12-30 08:38:20|434.63|429.23|434.61|429.21|434.68|429.28|434.61|429.21|16
1640853510000|2021-12-30 08:38:30|434.6|429.2|434.66|429.26|434.66|429.26|434.6|429.2|7
1640853520000|2021-12-30 08:38:40|434.63|429.23|434.47|429.07|434.68|429.28|434.41|429.01|22
1640853530000|2021-12-30 08:38:50|434.49|429.09|434.46|429.06|434.53|429.13|434.46|429.06|13
1640853540000|2021-12-30 08:39:00|434.52|429.12|434.48|429.08|434.52|429.12|434.47|429.07|5
1640853550000|2021-12-30 08:39:10|434.49|429.09|434.4|429|434.49|429.09|434.4|429|7
1640853560000|2021-12-30 08:39:20|434.43|429.03|434.42|429.02|434.43|429.03|434.4|429|12
1640853570000|2021-12-30 08:39:30|434.41|429.01|434.41|429.01|434.42|429.02|434.41|429.01|3
1640853580000|2021-12-30 08:39:40|434.4|429|434.4|429|434.41|429.01|434.4|429|5
1640853590000|2021-12-30 08:39:50|434.37|428.97|434.24|428.84|434.38|428.98|434.24|428.84|12
1640853600000|2021-12-30 08:40:00|434.25|428.85|434.22|428.82|434.25|428.85|434.16|428.76|20
1640853610000|2021-12-30 08:40:10|434.2|428.8|434.35|428.95|434.35|428.95|434.2|428.8|9
1640853620000|2021-12-30 08:40:20|434.34|428.94|434.41|429.01|434.44|429.04|434.28|428.88|16
1640853630000|2021-12-30 08:40:30|434.4|429|434.43|429.03|434.43|429.03|434.4|429|3
1640853640000|2021-12-30 08:40:40|434.42|429.02|434.38|428.98|434.42|429.02|434.35|428.95|11
1640853650000|2021-12-30 08:40:50|434.39|428.99|434.39|428.99|434.39|428.99|434.37|428.97|8
1640853660000|2021-12-30 08:41:00|434.4|429|434.42|429.02|434.45|429.05|434.39|428.99|12
1640853670000|2021-12-30 08:41:10|434.41|429.01|434.36|428.96|434.41|429.01|434.35|428.95|6
1640853680000|2021-12-30 08:41:20|434.37|428.97|434.34|428.94|434.37|428.97|434.34|428.94|4
1640853690000|2021-12-30 08:41:30|434.33|428.93|434.37|428.97|434.37|428.97|434.33|428.93|17
1640853700000|2021-12-30 08:41:40|434.39|428.99|434.4|429|434.42|429.02|434.37|428.97|12
1640853710000|2021-12-30 08:41:50|434.42|429.02|434.36|428.96|434.43|429.03|434.34|428.94|19
1640853720000|2021-12-30 08:42:00|434.35|428.95|434.41|429.01|434.44|429.04|434.35|428.95|16
1640853730000|2021-12-30 08:42:10|434.44|429.04|434.39|428.99|434.44|429.04|434.37|428.97|11
1640853740000|2021-12-30 08:42:20|434.37|428.97|434.37|428.97|434.41|429.01|434.35|428.95|8
1640853750000|2021-12-30 08:42:30|434.39|428.99|434.42|429.02|434.42|429.02|434.37|428.97|9
1640853760000|2021-12-30 08:42:40|434.38|428.98|434.4|429|434.42|429.02|434.38|428.98|11
1640853770000|2021-12-30 08:42:50|434.39|428.99|434.4|429|434.4|429|434.38|428.98|8
1640853780000|2021-12-30 08:43:00|434.42|429.02|434.42|429.02|434.42|429.02|434.4|429|5
1640853790000|2021-12-30 08:43:10|434.4|429|434.4|429|434.42|429.02|434.4|429|5
1640853800000|2021-12-30 08:43:20|434.42|429.02|434.38|428.98|434.42|429.02|434.38|428.98|7
1640853810000|2021-12-30 08:43:30|434.37|428.97|434.4|429|434.4|429|434.37|428.97|6
1640853820000|2021-12-30 08:43:40|434.38|428.98|434.37|428.97|434.39|428.99|434.37|428.97|7
1640853830000|2021-12-30 08:43:50|434.38|428.98|434.37|428.97|434.38|428.98|434.37|428.97|2
1640853840000|2021-12-30 08:44:00|434.38|428.98|434.39|428.99|434.42|429.02|434.36|428.96|15
1640853850000|2021-12-30 08:44:10|434.36|428.96|434.35|428.95|434.38|428.98|434.29|428.89|16
1640853860000|2021-12-30 08:44:20|434.28|428.88|434.23|428.83|434.35|428.95|434.23|428.83|12
1640853870000|2021-12-30 08:44:30|434.27|428.87|434.35|428.95|434.38|428.98|434.27|428.87|13
1640853880000|2021-12-30 08:44:40|434.34|428.94|434.33|428.93|434.34|428.94|434.33|428.93|2
1640853890000|2021-12-30 08:44:50|434.35|428.95|434.3|428.9|434.36|428.96|434.3|428.9|13
1640853900000|2021-12-30 08:45:00|434.28|428.88|434.19|428.79|434.28|428.88|434.19|428.79|18
1640853910000|2021-12-30 08:45:10|434.23|428.83|434.27|428.87|434.27|428.87|434.22|428.82|11
1640853920000|2021-12-30 08:45:20|434.28|428.88|434.33|428.93|434.34|428.94|434.28|428.88|10
1640853930000|2021-12-30 08:45:30|434.34|428.94|434.34|428.94|434.34|428.94|434.33|428.93|3
1640853940000|2021-12-30 08:45:40|434.33|428.93|434.39|428.99|434.45|429.05|434.33|428.93|17
1640853950000|2021-12-30 08:45:50|434.4|429|434.42|429.02|434.47|429.07|434.39|428.99|17
1640853960000|2021-12-30 08:46:00|434.43|429.03|434.4|429|434.47|429.07|434.38|428.98|19
1640853970000|2021-12-30 08:46:10|434.38|428.98|434.39|428.99|434.42|429.02|434.36|428.96|20
1640853980000|2021-12-30 08:46:20|434.38|428.98|434.39|428.99|434.39|428.99|434.34|428.94|10
1640853990000|2021-12-30 08:46:30|434.38|428.98|434.31|428.91|434.38|428.98|434.31|428.91|10
1640854000000|2021-12-30 08:46:40|434.32|428.92|434.31|428.91|434.32|428.92|434.29|428.89|5
1640854010000|2021-12-30 08:46:50|434.29|428.89|434.22|428.82|434.32|428.92|434.2|428.8|21
1640854020000|2021-12-30 08:47:00|434.23|428.83|434.22|428.82|434.27|428.87|434.21|428.81|13
1640854030000|2021-12-30 08:47:10|434.21|428.81|434.21|428.81|434.22|428.82|434.15|428.75|16
1640854040000|2021-12-30 08:47:20|434.19|428.79|434.22|428.82|434.29|428.89|434.17|428.77|19
1640854050000|2021-12-30 08:47:30|434.19|428.79|434.19|428.79|434.27|428.87|434.16|428.76|17
1640854060000|2021-12-30 08:47:40|434.18|428.78|434.17|428.77|434.27|428.87|434.17|428.77|5
1640854070000|2021-12-30 08:47:50|434.18|428.78|434.19|428.79|434.19|428.79|434.18|428.78|4
1640854080000|2021-12-30 08:48:00|434.2|428.8|434.18|428.78|434.3|428.9|434.18|428.78|11
1640854090000|2021-12-30 08:48:10|434.19|428.79|434.23|428.83|434.23|428.83|434.19|428.79|3
1640854100000|2021-12-30 08:48:20|434.22|428.82|433.87|428.47|434.22|428.82|433.87|428.47|19
1640854110000|2021-12-30 08:48:30|433.86|428.46|433.88|428.48|433.89|428.49|433.86|428.46|10
1640854120000|2021-12-30 08:48:40|433.89|428.49|433.97|428.57|433.97|428.57|433.85|428.45|9
1640854130000|2021-12-30 08:48:50|433.96|428.56|434.02|428.62|434.04|428.64|433.94|428.54|17
1640854140000|2021-12-30 08:49:00|434.01|428.61|434.02|428.62|434.08|428.68|434.01|428.61|22
1640854150000|2021-12-30 08:49:10|434.05|428.65|434|428.6|434.05|428.65|433.93|428.53|23
1640854160000|2021-12-30 08:49:20|433.99|428.59|434.01|428.61|434.03|428.63|433.99|428.59|10
1640854170000|2021-12-30 08:49:30|434|428.6|434.05|428.65|434.05|428.65|433.98|428.58|24
1640854180000|2021-12-30 08:49:40|434.03|428.63|434.02|428.62|434.05|428.65|434|428.6|18
1640854190000|2021-12-30 08:49:50|434.03|428.63|434.02|428.62|434.03|428.63|434.01|428.61|9
1640854200000|2021-12-30 08:50:00|434|428.6|434.01|428.61|434.03|428.63|433.99|428.59|6
1640854210000|2021-12-30 08:50:10|434|428.6|433.99|428.59|434|428.6|433.99|428.59|2
1640854220000|2021-12-30 08:50:20|434|428.6|434|428.6|434|428.6|433.99|428.59|3
1640854230000|2021-12-30 08:50:30|434.02|428.62|434|428.6|434.02|428.62|433.99|428.59|5
1640854240000|2021-12-30 08:50:40|434.01|428.61|433.97|428.57|434.01|428.61|433.97|428.57|3
1640854250000|2021-12-30 08:50:50|433.99|428.59|433.97|428.57|433.99|428.59|433.94|428.54|8
1640854260000|2021-12-30 08:51:00|433.99|428.59|433.94|428.54|434|428.6|433.94|428.54|16
1640854270000|2021-12-30 08:51:10|433.97|428.57|433.97|428.57|434|428.6|433.92|428.52|20
1640854280000|2021-12-30 08:51:20|433.96|428.56|433.94|428.54|433.96|428.56|433.9|428.5|14
1640854290000|2021-12-30 08:51:30|433.95|428.55|433.97|428.57|433.98|428.58|433.93|428.53|12
1640854300000|2021-12-30 08:51:40|433.96|428.56|433.95|428.55|433.98|428.58|433.95|428.55|13
1640854310000|2021-12-30 08:51:50|433.94|428.54|433.93|428.53|433.94|428.54|433.91|428.51|12
1640854320000|2021-12-30 08:52:00|433.92|428.52|433.99|428.59|434.02|428.62|433.87|428.47|21
1640854330000|2021-12-30 08:52:10|433.98|428.58|433.83|428.43|434|428.6|433.83|428.43|21
1640854340000|2021-12-30 08:52:20|433.88|428.48|433.92|428.52|433.95|428.55|433.88|428.48|5
1640854350000|2021-12-30 08:52:30|433.93|428.53|433.93|428.53|433.93|428.53|433.92|428.52|7
1640854360000|2021-12-30 08:52:40|433.92|428.52|433.92|428.52|433.96|428.56|433.9|428.5|10
1640854370000|2021-12-30 08:52:50|433.89|428.49|433.9|428.5|433.91|428.51|433.87|428.47|5
1640854380000|2021-12-30 08:53:00|433.91|428.51|433.88|428.48|433.91|428.51|433.86|428.46|7
1640854390000|2021-12-30 08:53:10|433.87|428.47|433.87|428.47|433.91|428.51|433.86|428.46|9
1640854400000|2021-12-30 08:53:20|433.88|428.48|433.86|428.46|433.88|428.48|433.86|428.46|2
1640854410000|2021-12-30 08:53:30|433.85|428.45|433.92|428.52|433.97|428.57|433.85|428.45|10
1640854420000|2021-12-30 08:53:40|433.91|428.51|433.85|428.45|433.96|428.56|433.83|428.43|16
1640854430000|2021-12-30 08:53:50|433.86|428.46|433.86|428.46|433.88|428.48|433.86|428.46|3
1640854440000|2021-12-30 08:54:00|433.88|428.48|433.86|428.46|433.88|428.48|433.85|428.45|19
1640854460000|2021-12-30 08:54:20|433.85|428.45|433.85|428.45|433.85|428.45|433.85|428.45|1
1640854470000|2021-12-30 08:54:30|433.86|428.46|433.85|428.45|433.91|428.51|433.85|428.45|6
1640854480000|2021-12-30 08:54:40|433.86|428.46|433.84|428.44|433.88|428.48|433.83|428.43|8
1640854490000|2021-12-30 08:54:50|433.86|428.46|433.84|428.44|433.87|428.47|433.83|428.43|7
1640854500000|2021-12-30 08:55:00|433.82|428.42|433.59|428.19|433.83|428.43|433.57|428.17|24
1640854510000|2021-12-30 08:55:10|433.6|428.2|433.57|428.17|433.6|428.2|433.56|428.16|14
1640854520000|2021-12-30 08:55:20|433.56|428.16|433.52|428.12|433.57|428.17|433.45|428.05|20
1640854530000|2021-12-30 08:55:30|433.43|428.03|433.61|428.21|433.61|428.21|433.43|428.03|19
1640854540000|2021-12-30 08:55:40|433.63|428.23|433.55|428.15|433.63|428.23|433.53|428.13|21
1640854550000|2021-12-30 08:55:50|433.54|428.14|433.55|428.15|433.58|428.18|433.53|428.13|17
1640854560000|2021-12-30 08:56:00|433.54|428.14|433.53|428.13|433.54|428.14|433.52|428.12|12
1640854570000|2021-12-30 08:56:10|433.52|428.12|433.53|428.13|433.55|428.15|433.51|428.11|10
1640854580000|2021-12-30 08:56:20|433.52|428.12|433.52|428.12|433.61|428.21|433.51|428.11|10
1640854590000|2021-12-30 08:56:30|433.5|428.1|433.52|428.12|433.57|428.17|433.49|428.09|10
1640854600000|2021-12-30 08:56:40|433.53|428.13|433.51|428.11|433.55|428.15|433.51|428.11|7
1640854610000|2021-12-30 08:56:50|433.52|428.12|433.49|428.09|433.54|428.14|433.47|428.07|13
1640854620000|2021-12-30 08:57:00|433.5|428.1|433.53|428.13|433.53|428.13|433.49|428.09|9
1640854630000|2021-12-30 08:57:10|433.52|428.12|433.52|428.12|433.55|428.15|433.5|428.1|8
1640854640000|2021-12-30 08:57:20|433.53|428.13|433.52|428.12|433.55|428.15|433.46|428.06|16
1640854650000|2021-12-30 08:57:30|433.45|428.05|433.44|428.04|433.46|428.06|433.43|428.03|13
1640854660000|2021-12-30 08:57:40|433.45|428.05|433.38|427.98|433.53|428.13|433.33|427.93|17
1640854670000|2021-12-30 08:57:50|433.4|428|433.38|427.98|433.41|428.01|433.36|427.96|12
1640854680000|2021-12-30 08:58:00|433.39|427.99|433.23|427.83|433.39|427.99|433.23|427.83|18
1640854690000|2021-12-30 08:58:10|433.16|427.76|432.98|427.58|433.16|427.76|432.92|427.52|23
1640854700000|2021-12-30 08:58:20|432.96|427.56|433|427.6|433.02|427.62|432.94|427.54|16
1640854710000|2021-12-30 08:58:30|432.96|427.56|432.99|427.59|433.03|427.63|432.96|427.56|22
1640854720000|2021-12-30 08:58:40|433.01|427.61|432.9|427.5|433.01|427.61|432.9|427.5|20
1640854730000|2021-12-30 08:58:50|432.87|427.47|432.83|427.43|432.92|427.52|432.79|427.39|21
1640854740000|2021-12-30 08:59:00|432.81|427.41|432.81|427.41|432.83|427.43|432.81|427.41|9
1640854750000|2021-12-30 08:59:10|432.8|427.4|432.84|427.44|432.85|427.45|432.78|427.38|8
1640854760000|2021-12-30 08:59:20|432.83|427.43|432.82|427.42|432.83|427.43|432.81|427.41|4
1640854770000|2021-12-30 08:59:30|432.83|427.43|432.93|427.53|432.97|427.57|432.82|427.42|17
1640854780000|2021-12-30 08:59:40|432.91|427.51|432.94|427.54|432.94|427.54|432.88|427.48|11
1640854790000|2021-12-30 08:59:50|432.95|427.55|432.92|427.52|432.95|427.55|432.91|427.51|6
1640854800000|2021-12-30 09:00:00|432.94|427.54|433.49|428.09|433.52|428.12|432.93|427.53|28
1640854810000|2021-12-30 09:00:10|433.43|428.03|433.4|428|433.45|428.05|433.31|427.91|19
1640854820000|2021-12-30 09:00:20|433.43|428.03|433.44|428.04|433.5|428.1|433.4|428|25
1640854830000|2021-12-30 09:00:30|433.4|428|433.52|428.12|433.52|428.12|433.4|428|22
1640854840000|2021-12-30 09:00:40|433.51|428.11|433.53|428.13|433.54|428.14|433.51|428.11|7
1640854850000|2021-12-30 09:00:50|433.54|428.14|433.56|428.16|433.57|428.17|433.52|428.12|10
1640854860000|2021-12-30 09:01:00|433.55|428.15|433.57|428.17|433.58|428.18|433.55|428.15|9
1640854870000|2021-12-30 09:01:10|433.56|428.16|433.58|428.18|433.58|428.18|433.56|428.16|8
1640854880000|2021-12-30 09:01:20|433.57|428.17|433.59|428.19|433.59|428.19|433.55|428.15|5
1640854890000|2021-12-30 09:01:30|433.55|428.15|433.57|428.17|433.58|428.18|433.5|428.1|16
1640854900000|2021-12-30 09:01:40|433.54|428.14|433.32|427.92|433.61|428.21|433.26|427.86|20
1640854910000|2021-12-30 09:01:50|433.27|427.87|433.29|427.89|433.31|427.91|433.26|427.86|9
1640854920000|2021-12-30 09:02:00|433.3|427.9|433.26|427.86|433.3|427.9|433.23|427.83|10
1640854930000|2021-12-30 09:02:10|433.25|427.85|433.27|427.87|433.27|427.87|433.2|427.8|13
1640854940000|2021-12-30 09:02:20|433.26|427.86|433.29|427.89|433.32|427.92|433.26|427.86|11
1640854950000|2021-12-30 09:02:30|433.3|427.9|433.45|428.05|433.45|428.05|433.29|427.89|6
1640854960000|2021-12-30 09:02:40|433.43|428.03|433.45|428.05|433.45|428.05|433.42|428.02|4
1640854970000|2021-12-30 09:02:50|433.46|428.06|433.55|428.15|433.57|428.17|433.46|428.06|16
1640854980000|2021-12-30 09:03:00|433.57|428.17|433.5|428.1|433.57|428.17|433.49|428.09|16
1640854990000|2021-12-30 09:03:10|433.49|428.09|433.47|428.07|433.49|428.09|433.46|428.06|14
1640855000000|2021-12-30 09:03:20|433.48|428.08|433.45|428.05|433.5|428.1|433.44|428.04|15
1640855010000|2021-12-30 09:03:30|433.46|428.06|433.51|428.11|433.52|428.12|433.46|428.06|12
1640855020000|2021-12-30 09:03:40|433.54|428.14|433.49|428.09|433.54|428.14|433.45|428.05|18
1640855030000|2021-12-30 09:03:50|433.51|428.11|433.44|428.04|433.51|428.11|433.44|428.04|7
1640855040000|2021-12-30 09:04:00|433.45|428.05|433.28|427.88|433.45|428.05|433.28|427.88|10
1640855050000|2021-12-30 09:04:10|433.36|427.96|433.36|427.96|433.46|428.06|433.29|427.89|25
1640855060000|2021-12-30 09:04:20|433.37|427.97|433.22|427.82|433.37|427.97|433.19|427.79|24
1640855070000|2021-12-30 09:04:30|433.27|427.87|433.18|427.78|433.27|427.87|433.18|427.78|17
1640855080000|2021-12-30 09:04:40|433.19|427.79|433.44|428.04|433.47|428.07|433.19|427.79|26
1640855090000|2021-12-30 09:04:50|433.47|428.07|433.44|428.04|433.47|428.07|433.41|428.01|16
1640855100000|2021-12-30 09:05:00|433.43|428.03|433.49|428.09|433.49|428.09|433.42|428.02|16
1640855110000|2021-12-30 09:05:10|433.48|428.08|433.45|428.05|433.51|428.11|433.45|428.05|17
1640855120000|2021-12-30 09:05:20|433.46|428.06|433.18|427.78|433.46|428.06|433.18|427.78|14
1640855130000|2021-12-30 09:05:30|433.17|427.77|433.18|427.78|433.25|427.85|433.17|427.77|11
1640855140000|2021-12-30 09:05:40|433.19|427.79|433.13|427.73|433.19|427.79|433.12|427.72|9
1640855150000|2021-12-30 09:05:50|433.12|427.72|433.22|427.82|433.28|427.88|433.11|427.71|21
1640855160000|2021-12-30 09:06:00|433.21|427.81|433.23|427.83|433.25|427.85|433.21|427.81|15
1640855170000|2021-12-30 09:06:10|433.26|427.86|433.31|427.91|433.4|428|433.26|427.86|20
1640855180000|2021-12-30 09:06:20|433.3|427.9|433.39|427.99|433.39|427.99|433.3|427.9|19
1640855190000|2021-12-30 09:06:30|433.41|428.01|433.38|427.98|433.41|428.01|433.37|427.97|8
1640855200000|2021-12-30 09:06:40|433.39|427.99|433.32|427.92|433.39|427.99|433.29|427.89|11
1640855210000|2021-12-30 09:06:50|433.3|427.9|433.22|427.82|433.33|427.93|433.2|427.8|17
1640855220000|2021-12-30 09:07:00|433.2|427.8|433.29|427.89|433.3|427.9|433.18|427.78|24
1640855230000|2021-12-30 09:07:10|433.28|427.88|433.18|427.78|433.3|427.9|433.18|427.78|20
1640855240000|2021-12-30 09:07:20|433.23|427.83|433.19|427.79|433.24|427.84|433.18|427.78|12
1640855250000|2021-12-30 09:07:30|433.21|427.81|433.37|427.97|433.37|427.97|433.2|427.8|20
1640855260000|2021-12-30 09:07:40|433.38|427.98|433.4|428|433.41|428.01|433.38|427.98|12
1640855270000|2021-12-30 09:07:50|433.38|427.98|433.34|427.94|433.41|428.01|433.33|427.93|12
1640855280000|2021-12-30 09:08:00|433.31|427.91|433.32|427.92|433.35|427.95|433.3|427.9|10
1640855290000|2021-12-30 09:08:10|433.33|427.93|433.3|427.9|433.35|427.95|433.3|427.9|9
1640855300000|2021-12-30 09:08:20|433.29|427.89|433.32|427.92|433.33|427.93|433.29|427.89|5
1640855310000|2021-12-30 09:08:30|433.31|427.91|433.21|427.81|433.31|427.91|433.21|427.81|8
1640855320000|2021-12-30 09:08:40|433.2|427.8|433.19|427.79|433.2|427.8|433.17|427.77|6
1640855330000|2021-12-30 09:08:50|433.2|427.8|433.16|427.76|433.2|427.8|433.16|427.76|8
1640855340000|2021-12-30 09:09:00|433.17|427.77|433.04|427.64|433.2|427.8|433.04|427.64|8
1640855350000|2021-12-30 09:09:10|433.03|427.63|432.89|427.49|433.04|427.64|432.89|427.49|22
1640855360000|2021-12-30 09:09:20|432.94|427.54|432.97|427.57|432.99|427.59|432.88|427.48|21
1640855370000|2021-12-30 09:09:30|432.95|427.55|432.97|427.57|432.99|427.59|432.95|427.55|5
1640855380000|2021-12-30 09:09:40|432.99|427.59|433.28|427.88|433.29|427.89|432.99|427.59|24
1640855390000|2021-12-30 09:09:50|433.26|427.86|433.32|427.92|433.34|427.94|433.25|427.85|17
1640855400000|2021-12-30 09:10:00|433.31|427.91|433.34|427.94|433.34|427.94|433.25|427.85|12
1640855410000|2021-12-30 09:10:10|433.27|427.87|433.31|427.91|433.33|427.93|433.23|427.83|24
1640855420000|2021-12-30 09:10:20|433.3|427.9|433.28|427.88|433.31|427.91|433.28|427.88|14
1640855430000|2021-12-30 09:10:30|433.29|427.89|433.29|427.89|433.33|427.93|433.28|427.88|15
1640855440000|2021-12-30 09:10:40|433.28|427.88|433.3|427.9|433.32|427.92|433.28|427.88|7
1640855450000|2021-12-30 09:10:50|433.27|427.87|433.24|427.84|433.3|427.9|433.24|427.84|11
1640855460000|2021-12-30 09:11:00|433.26|427.86|433.29|427.89|433.39|427.99|433.26|427.86|16
1640855470000|2021-12-30 09:11:10|433.31|427.91|433.36|427.96|433.36|427.96|433.28|427.88|16
1640855480000|2021-12-30 09:11:20|433.35|427.95|433.38|427.98|433.42|428.02|433.31|427.91|15
1640855490000|2021-12-30 09:11:30|433.37|427.97|433.48|428.08|433.48|428.08|433.36|427.96|16
1640855500000|2021-12-30 09:11:40|433.45|428.05|433.46|428.06|433.5|428.1|433.41|428.01|25
1640855510000|2021-12-30 09:11:50|433.42|428.02|433.44|428.04|433.53|428.13|433.42|428.02|24
1640855520000|2021-12-30 09:12:00|433.43|428.03|433.43|428.03|433.44|428.04|433.43|428.03|3
1640855530000|2021-12-30 09:12:10|433.42|428.02|433.41|428.01|433.43|428.03|433.39|427.99|14
1640855540000|2021-12-30 09:12:20|433.4|428|433.41|428.01|433.41|428.01|433.39|427.99|8
1640855550000|2021-12-30 09:12:30|433.4|428|433.41|428.01|433.41|428.01|433.4|428|4
1640855560000|2021-12-30 09:12:40|433.42|428.02|433.4|428|433.42|428.02|433.4|428|5
1640855570000|2021-12-30 09:12:50|433.39|427.99|433.4|428|433.4|428|433.39|427.99|4
1640855580000|2021-12-30 09:13:00|433.39|427.99|433.4|428|433.42|428.02|433.39|427.99|8
1640855590000|2021-12-30 09:13:10|433.39|427.99|433.42|428.02|433.42|428.02|433.39|427.99|14
1640855600000|2021-12-30 09:13:20|433.41|428.01|433.41|428.01|433.41|428.01|433.4|428|5
1640855610000|2021-12-30 09:13:30|433.4|428|433.41|428.01|433.41|428.01|433.4|428|2
1640855620000|2021-12-30 09:13:40|433.4|428|433.39|427.99|433.4|428|433.39|427.99|2
1640855630000|2021-12-30 09:13:50|433.4|428|433.4|428|433.41|428.01|433.39|427.99|10
1640855640000|2021-12-30 09:14:00|433.41|428.01|433.4|428|433.41|428.01|433.4|428|4
1640855660000|2021-12-30 09:14:20|433.39|427.99|433.4|428|433.4|428|433.39|427.99|4
1640855670000|2021-12-30 09:14:30|433.41|428.01|433.4|428|433.41|428.01|433.4|428|2
1640855680000|2021-12-30 09:14:40|433.39|427.99|433.39|427.99|433.4|428|433.38|427.98|5
1640855690000|2021-12-30 09:14:50|433.38|427.98|433.38|427.98|433.39|427.99|433.38|427.98|7
1640855700000|2021-12-30 09:15:00|433.39|427.99|433.34|427.94|433.39|427.99|433.3|427.9|20
1640855710000|2021-12-30 09:15:10|433.35|427.95|433.33|427.93|433.35|427.95|433.32|427.92|7
1640855720000|2021-12-30 09:15:20|433.34|427.94|433.37|427.97|433.39|427.99|433.34|427.94|8
1640855730000|2021-12-30 09:15:30|433.38|427.98|433.38|427.98|433.39|427.99|433.36|427.96|12
1640855740000|2021-12-30 09:15:40|433.39|427.99|433.26|427.86|433.39|427.99|433.26|427.86|11
1640855750000|2021-12-30 09:15:50|433.27|427.87|433.31|427.91|433.32|427.92|433.27|427.87|7
1640855760000|2021-12-30 09:16:00|433.3|427.9|433.31|427.91|433.35|427.95|433.3|427.9|14
1640855770000|2021-12-30 09:16:10|433.33|427.93|433.35|427.95|433.36|427.96|433.3|427.9|14
1640855780000|2021-12-30 09:16:20|433.34|427.94|433.37|427.97|433.37|427.97|433.34|427.94|7
1640855790000|2021-12-30 09:16:30|433.38|427.98|433.36|427.96|433.38|427.98|433.34|427.94|10
1640855800000|2021-12-30 09:16:40|433.35|427.95|433.36|427.96|433.36|427.96|433.35|427.95|2
1640855810000|2021-12-30 09:16:50|433.37|427.97|433.42|428.02|433.42|428.02|433.36|427.96|11
1640855820000|2021-12-30 09:17:00|433.45|428.05|433.38|427.98|433.48|428.08|433.37|427.97|15
1640855830000|2021-12-30 09:17:10|433.37|427.97|433.39|427.99|433.39|427.99|433.35|427.95|13
1640855840000|2021-12-30 09:17:20|433.37|427.97|433.38|427.98|433.39|427.99|433.35|427.95|12
1640855850000|2021-12-30 09:17:30|433.39|427.99|433.32|427.92|433.44|428.04|433.32|427.92|13
1640855870000|2021-12-30 09:17:50|433.33|427.93|433.34|427.94|433.35|427.95|433.32|427.92|15
1640855880000|2021-12-30 09:18:00|433.35|427.95|433.34|427.94|433.35|427.95|433.32|427.92|13
1640855890000|2021-12-30 09:18:10|433.33|427.93|433.32|427.92|433.33|427.93|433.32|427.92|2
1640855900000|2021-12-30 09:18:20|433.33|427.93|433.34|427.94|433.35|427.95|433.33|427.93|4
1640855910000|2021-12-30 09:18:30|433.35|427.95|433.33|427.93|433.38|427.98|433.29|427.89|14
1640855930000|2021-12-30 09:18:50|433.32|427.92|433.33|427.93|433.33|427.93|433.32|427.92|2
1640855940000|2021-12-30 09:19:00|433.36|427.96|433.26|427.86|433.36|427.96|433.26|427.86|7
1640855950000|2021-12-30 09:19:10|433.3|427.9|433.31|427.91|433.31|427.91|433.3|427.9|2
1640855960000|2021-12-30 09:19:20|433.32|427.92|433.32|427.92|433.32|427.92|433.3|427.9|8
1640855970000|2021-12-30 09:19:30|433.31|427.91|433.31|427.91|433.32|427.92|433.31|427.91|3
1640855980000|2021-12-30 09:19:40|433.3|427.9|433.29|427.89|433.31|427.91|433.26|427.86|6
1640855990000|2021-12-30 09:19:50|433.27|427.87|433.31|427.91|433.38|427.98|433.27|427.87|9
1640856000000|2021-12-30 09:20:00|433.3|427.9|433.31|427.91|433.32|427.92|433.3|427.9|4
1640856010000|2021-12-30 09:20:10|433.3|427.9|433.3|427.9|433.3|427.9|433.3|427.9|1
1640856020000|2021-12-30 09:20:20|433.33|427.93|433.26|427.86|433.33|427.93|433.26|427.86|3
1640856030000|2021-12-30 09:20:30|433.27|427.87|433.26|427.86|433.34|427.94|433.25|427.85|10
1640856040000|2021-12-30 09:20:40|433.27|427.87|433.28|427.88|433.31|427.91|433.23|427.83|14
1640856050000|2021-12-30 09:20:50|433.25|427.85|433.31|427.91|433.37|427.97|433.25|427.85|17
1640856060000|2021-12-30 09:21:00|433.32|427.92|433.3|427.9|433.32|427.92|433.3|427.9|9
1640856070000|2021-12-30 09:21:10|433.33|427.93|433.26|427.86|433.33|427.93|433.26|427.86|18
1640856080000|2021-12-30 09:21:20|433.21|427.81|433.28|427.88|433.3|427.9|433.21|427.81|14
1640856090000|2021-12-30 09:21:30|433.25|427.85|433.25|427.85|433.3|427.9|433.24|427.84|5
1640856100000|2021-12-30 09:21:40|433.23|427.83|433.26|427.86|433.26|427.86|433.23|427.83|3
1640856110000|2021-12-30 09:21:50|433.27|427.87|433.26|427.86|433.27|427.87|433.26|427.86|4
1640856120000|2021-12-30 09:22:00|433.24|427.84|433.35|427.95|433.36|427.96|433.24|427.84|10
1640856130000|2021-12-30 09:22:10|433.37|427.97|433.37|427.97|433.42|428.02|433.36|427.96|8
1640856140000|2021-12-30 09:22:20|433.4|428|433.37|427.97|433.4|428|433.37|427.97|3
1640856150000|2021-12-30 09:22:30|433.36|427.96|433.39|427.99|433.39|427.99|433.35|427.95|18
1640856160000|2021-12-30 09:22:40|433.36|427.96|433.27|427.87|433.39|427.99|433.27|427.87|15
1640856170000|2021-12-30 09:22:50|433.28|427.88|433.31|427.91|433.31|427.91|433.26|427.86|14
1640856180000|2021-12-30 09:23:00|433.26|427.86|433.26|427.86|433.27|427.87|433.23|427.83|9
1640856190000|2021-12-30 09:23:10|433.25|427.85|433.26|427.86|433.27|427.87|433.25|427.85|6
1640856210000|2021-12-30 09:23:30|433.27|427.87|433.28|427.88|433.28|427.88|433.27|427.87|2
1640856220000|2021-12-30 09:23:40|433.27|427.87|433.28|427.88|433.29|427.89|433.27|427.87|14
1640856230000|2021-12-30 09:23:50|433.31|427.91|433.25|427.85|433.31|427.91|433.25|427.85|10
1640856240000|2021-12-30 09:24:00|433.24|427.84|433.23|427.83|433.24|427.84|433.23|427.83|8
1640856250000|2021-12-30 09:24:10|433.25|427.85|433.23|427.83|433.25|427.85|433.23|427.83|6
1640856260000|2021-12-30 09:24:20|433.22|427.82|433.22|427.82|433.22|427.82|433.22|427.82|1
1640856270000|2021-12-30 09:24:30|433.24|427.84|433.24|427.84|433.25|427.85|433.23|427.83|9
1640856280000|2021-12-30 09:24:40|433.25|427.85|433.27|427.87|433.27|427.87|433.25|427.85|10
1640856290000|2021-12-30 09:24:50|433.26|427.86|433.26|427.86|433.27|427.87|433.25|427.85|7
1640856300000|2021-12-30 09:25:00|433.27|427.87|433.26|427.86|433.27|427.87|433.25|427.85|8
1640856310000|2021-12-30 09:25:10|433.27|427.87|433.27|427.87|433.28|427.88|433.26|427.86|5
1640856320000|2021-12-30 09:25:20|433.26|427.86|433.28|427.88|433.33|427.93|433.26|427.86|14
1640856330000|2021-12-30 09:25:30|433.32|427.92|433.28|427.88|433.32|427.92|433.28|427.88|2
1640856340000|2021-12-30 09:25:40|433.31|427.91|433.27|427.87|433.31|427.91|433.27|427.87|8
1640856350000|2021-12-30 09:25:50|433.3|427.9|433.3|427.9|433.33|427.93|433.29|427.89|13
1640856360000|2021-12-30 09:26:00|433.29|427.89|433.32|427.92|433.32|427.92|433.29|427.89|4
1640856370000|2021-12-30 09:26:10|433.31|427.91|433.31|427.91|433.31|427.91|433.31|427.91|1
1640856380000|2021-12-30 09:26:20|433.32|427.92|433.36|427.96|433.37|427.97|433.32|427.92|6
1640856390000|2021-12-30 09:26:30|433.35|427.95|433.37|427.97|433.37|427.97|433.35|427.95|3
1640856400000|2021-12-30 09:26:40|433.38|427.98|433.38|427.98|433.39|427.99|433.37|427.97|7
1640856410000|2021-12-30 09:26:50|433.37|427.97|433.38|427.98|433.39|427.99|433.34|427.94|9
1640856420000|2021-12-30 09:27:00|433.39|427.99|433.33|427.93|433.39|427.99|433.33|427.93|4
1640856430000|2021-12-30 09:27:10|433.34|427.94|433.27|427.87|433.35|427.95|433.21|427.81|22
1640856440000|2021-12-30 09:27:20|433.28|427.88|433.26|427.86|433.28|427.88|433.26|427.86|6
1640856450000|2021-12-30 09:27:30|433.27|427.87|433.33|427.93|433.33|427.93|433.27|427.87|8
1640856460000|2021-12-30 09:27:40|433.31|427.91|433.3|427.9|433.33|427.93|433.29|427.89|14
1640856470000|2021-12-30 09:27:50|433.31|427.91|433.31|427.91|433.31|427.91|433.3|427.9|5
1640856480000|2021-12-30 09:28:00|433.3|427.9|433.3|427.9|433.3|427.9|433.3|427.9|1
1640856490000|2021-12-30 09:28:10|433.31|427.91|433.31|427.91|433.31|427.91|433.31|427.91|1
1640856500000|2021-12-30 09:28:20|433.32|427.92|433.32|427.92|433.32|427.92|433.31|427.91|5
1640856510000|2021-12-30 09:28:30|433.31|427.91|433.31|427.91|433.32|427.92|433.3|427.9|16
1640856520000|2021-12-30 09:28:40|433.32|427.92|433.31|427.91|433.32|427.92|433.3|427.9|7
1640856530000|2021-12-30 09:28:50|433.33|427.93|433.32|427.92|433.33|427.93|433.31|427.91|8
1640856540000|2021-12-30 09:29:00|433.33|427.93|433.34|427.94|433.34|427.94|433.32|427.92|12
1640856550000|2021-12-30 09:29:10|433.33|427.93|433.33|427.93|433.33|427.93|433.33|427.93|1
1640856560000|2021-12-30 09:29:20|433.34|427.94|433.35|427.95|433.35|427.95|433.33|427.93|6
1640856570000|2021-12-30 09:29:30|433.33|427.93|433.35|427.95|433.35|427.95|433.33|427.93|8
1640856580000|2021-12-30 09:29:40|433.33|427.93|433.34|427.94|433.35|427.95|433.33|427.93|5
1640856590000|2021-12-30 09:29:50|433.33|427.93|433.33|427.93|433.33|427.93|433.33|427.93|1
1640856600000|2021-12-30 09:30:00|433.34|427.94|433.33|427.93|433.34|427.94|433.33|427.93|2
1640856610000|2021-12-30 09:30:10|433.32|427.92|433.33|427.93|433.33|427.93|433.32|427.92|4
1640856620000|2021-12-30 09:30:20|433.34|427.94|433.34|427.94|433.34|427.94|433.34|427.94|1
1640856630000|2021-12-30 09:30:30|433.33|427.93|433.33|427.93|433.35|427.95|433.3|427.9|24
1640856640000|2021-12-30 09:30:40|433.32|427.92|433.32|427.92|433.34|427.94|433.31|427.91|10
1640856650000|2021-12-30 09:30:50|433.3|427.9|433.35|427.95|433.37|427.97|433.3|427.9|10
1640856660000|2021-12-30 09:31:00|433.36|427.96|433.38|427.98|433.39|427.99|433.36|427.96|10
1640856680000|2021-12-30 09:31:20|433.37|427.97|433.38|427.98|433.38|427.98|433.36|427.96|6
1640856690000|2021-12-30 09:31:30|433.37|427.97|433.38|427.98|433.38|427.98|433.37|427.97|2
1640856700000|2021-12-30 09:31:40|433.37|427.97|433.37|427.97|433.39|427.99|433.36|427.96|8
1640856710000|2021-12-30 09:31:50|433.36|427.96|433.33|427.93|433.36|427.96|433.31|427.91|16
1640856720000|2021-12-30 09:32:00|433.32|427.92|433.3|427.9|433.34|427.94|433.3|427.9|8
1640856730000|2021-12-30 09:32:10|433.31|427.91|433.32|427.92|433.32|427.92|433.29|427.89|10
1640856740000|2021-12-30 09:32:20|433.31|427.91|433.29|427.89|433.32|427.92|433.29|427.89|5
1640856750000|2021-12-30 09:32:30|433.3|427.9|433.31|427.91|433.33|427.93|433.29|427.89|6
1640856760000|2021-12-30 09:32:40|433.32|427.92|433.32|427.92|433.32|427.92|433.32|427.92|1
1640856770000|2021-12-30 09:32:50|433.3|427.9|433.29|427.89|433.3|427.9|433.29|427.89|2
1640856780000|2021-12-30 09:33:00|433.31|427.91|433.3|427.9|433.31|427.91|433.28|427.88|11
1640856790000|2021-12-30 09:33:10|433.31|427.91|433.31|427.91|433.33|427.93|433.29|427.89|18
1640856800000|2021-12-30 09:33:20|433.3|427.9|433.31|427.91|433.32|427.92|433.3|427.9|10
1640856810000|2021-12-30 09:33:30|433.32|427.92|433.31|427.91|433.32|427.92|433.31|427.91|4
1640856820000|2021-12-30 09:33:40|433.33|427.93|433.41|428.01|433.41|428.01|433.31|427.91|12
1640856830000|2021-12-30 09:33:50|433.37|427.97|433.37|427.97|433.38|427.98|433.37|427.97|3
1640856840000|2021-12-30 09:34:00|433.38|427.98|433.36|427.96|433.38|427.98|433.36|427.96|13
1640856850000|2021-12-30 09:34:10|433.37|427.97|433.34|427.94|433.37|427.97|433.32|427.92|11
1640856860000|2021-12-30 09:34:20|433.36|427.96|433.31|427.91|433.38|427.98|433.31|427.91|13
1640856870000|2021-12-30 09:34:30|433.29|427.89|433.31|427.91|433.36|427.96|433.29|427.89|8
1640856880000|2021-12-30 09:34:40|433.3|427.9|433.31|427.91|433.36|427.96|433.23|427.83|22
1640856890000|2021-12-30 09:34:50|433.33|427.93|433.31|427.91|433.33|427.93|433.3|427.9|7
1640856900000|2021-12-30 09:35:00|433.3|427.9|433.29|427.89|433.31|427.91|433.28|427.88|8
1640856910000|2021-12-30 09:35:10|433.28|427.88|433.31|427.91|433.33|427.93|433.28|427.88|8
1640856920000|2021-12-30 09:35:20|433.3|427.9|433.29|427.89|433.31|427.91|433.29|427.89|9
1640856930000|2021-12-30 09:35:30|433.3|427.9|433.31|427.91|433.33|427.93|433.26|427.86|13
1640856940000|2021-12-30 09:35:40|433.3|427.9|433.27|427.87|433.33|427.93|433.27|427.87|11
1640856950000|2021-12-30 09:35:50|433.28|427.88|433.28|427.88|433.33|427.93|433.26|427.86|18
1640856960000|2021-12-30 09:36:00|433.27|427.87|433.28|427.88|433.31|427.91|433.26|427.86|13
1640856970000|2021-12-30 09:36:10|433.29|427.89|433.27|427.87|433.3|427.9|433.25|427.85|11
1640856980000|2021-12-30 09:36:20|433.25|427.85|433.32|427.92|433.32|427.92|433.25|427.85|10
1640856990000|2021-12-30 09:36:30|433.27|427.87|433.26|427.86|433.28|427.88|433.22|427.82|6
1640857000000|2021-12-30 09:36:40|433.27|427.87|433.26|427.86|433.31|427.91|433.22|427.82|9
1640857010000|2021-12-30 09:36:50|433.27|427.87|433.26|427.86|433.3|427.9|433.22|427.82|13
1640857020000|2021-12-30 09:37:00|433.27|427.87|433.18|427.78|433.27|427.87|433.18|427.78|15
1640857030000|2021-12-30 09:37:10|433.23|427.83|433.24|427.84|433.29|427.89|433.17|427.77|13
1640857040000|2021-12-30 09:37:20|433.25|427.85|433.24|427.84|433.25|427.85|433.23|427.83|4
1640857050000|2021-12-30 09:37:30|433.2|427.8|433.19|427.79|433.2|427.8|433.19|427.79|2
1640857060000|2021-12-30 09:37:40|433.2|427.8|433.25|427.85|433.28|427.88|433.16|427.76|20
1640857070000|2021-12-30 09:37:50|433.24|427.84|433.25|427.85|433.28|427.88|433.23|427.83|10
1640857080000|2021-12-30 09:38:00|433.24|427.84|433.24|427.84|433.25|427.85|433.24|427.84|3
1640857090000|2021-12-30 09:38:10|433.25|427.85|433.25|427.85|433.25|427.85|433.23|427.83|5
1640857100000|2021-12-30 09:38:20|433.23|427.83|433.23|427.83|433.24|427.84|433.23|427.83|3
1640857110000|2021-12-30 09:38:30|433.24|427.84|433.25|427.85|433.25|427.85|433.24|427.84|4
1640857120000|2021-12-30 09:38:40|433.27|427.87|433.28|427.88|433.29|427.89|433.25|427.85|6
1640857130000|2021-12-30 09:38:50|433.25|427.85|433.23|427.83|433.26|427.86|433.23|427.83|7
1640857140000|2021-12-30 09:39:00|433.24|427.84|433.24|427.84|433.24|427.84|433.2|427.8|17
1640857150000|2021-12-30 09:39:10|433.26|427.86|433.38|427.98|433.4|428|433.26|427.86|19
1640857160000|2021-12-30 09:39:20|433.37|427.97|433.34|427.94|433.37|427.97|433.28|427.88|12
1640857170000|2021-12-30 09:39:30|433.35|427.95|433.4|428|433.4|428|433.35|427.95|16
1640857180000|2021-12-30 09:39:40|433.42|428.02|433.56|428.16|433.57|428.17|433.39|427.99|25
1640857190000|2021-12-30 09:39:50|433.55|428.15|433.49|428.09|433.63|428.23|433.46|428.06|19
1640857200000|2021-12-30 09:40:00|433.48|428.08|433.44|428.04|433.49|428.09|433.42|428.02|10
1640857210000|2021-12-30 09:40:10|433.43|428.03|433.44|428.04|433.44|428.04|433.43|428.03|10
1640857220000|2021-12-30 09:40:20|433.45|428.05|433.46|428.06|433.46|428.06|433.44|428.04|10
1640857230000|2021-12-30 09:40:30|433.45|428.05|433.42|428.02|433.51|428.11|433.4|428|15
1640857240000|2021-12-30 09:40:40|433.43|428.03|433.43|428.03|433.45|428.05|433.43|428.03|5
1640857250000|2021-12-30 09:40:50|433.45|428.05|433.46|428.06|433.46|428.06|433.44|428.04|3
1640857260000|2021-12-30 09:41:00|433.42|428.02|433.46|428.06|433.49|428.09|433.4|428|17
1640857270000|2021-12-30 09:41:10|433.47|428.07|433.48|428.08|433.49|428.09|433.47|428.07|6
1640857280000|2021-12-30 09:41:20|433.49|428.09|433.49|428.09|433.49|428.09|433.48|428.08|9
1640857290000|2021-12-30 09:41:30|433.48|428.08|433.59|428.19|433.6|428.2|433.48|428.08|13
1640857300000|2021-12-30 09:41:40|433.62|428.22|433.61|428.21|433.65|428.25|433.6|428.2|10
1640857310000|2021-12-30 09:41:50|433.62|428.22|433.63|428.23|433.63|428.23|433.61|428.21|15
1640857320000|2021-12-30 09:42:00|433.62|428.22|434.02|428.62|434.04|428.64|433.62|428.22|22
1640857330000|2021-12-30 09:42:10|434.03|428.63|434.03|428.63|434.08|428.68|433.95|428.55|24
1640857340000|2021-12-30 09:42:20|434.01|428.61|434.04|428.64|434.06|428.66|433.97|428.57|25
1640857350000|2021-12-30 09:42:30|434.05|428.65|434.06|428.66|434.07|428.67|433.98|428.58|17
1640857360000|2021-12-30 09:42:40|434.07|428.67|434.06|428.66|434.07|428.67|434.06|428.66|10
1640857370000|2021-12-30 09:42:50|434.05|428.65|434.06|428.66|434.07|428.67|434.03|428.63|18
1640857380000|2021-12-30 09:43:00|434.05|428.65|434.11|428.71|434.11|428.71|434.05|428.65|18
1640857390000|2021-12-30 09:43:10|434.05|428.65|433.95|428.55|434.05|428.65|433.94|428.54|13
1640857400000|2021-12-30 09:43:20|433.96|428.56|433.97|428.57|434|428.6|433.96|428.56|10
1640857410000|2021-12-30 09:43:30|433.96|428.56|433.98|428.58|434|428.6|433.96|428.56|8
1640857420000|2021-12-30 09:43:40|433.96|428.56|434.02|428.62|434.05|428.65|433.95|428.55|25
1640857430000|2021-12-30 09:43:50|434.01|428.61|434.05|428.65|434.07|428.67|433.99|428.59|16
1640857440000|2021-12-30 09:44:00|433.98|428.58|434.05|428.65|434.09|428.69|433.98|428.58|23
1640857450000|2021-12-30 09:44:10|434.04|428.64|434.02|428.62|434.08|428.68|434.01|428.61|19
1640857460000|2021-12-30 09:44:20|434.03|428.63|434.04|428.64|434.06|428.66|433.97|428.57|14
1640857470000|2021-12-30 09:44:30|434.05|428.65|434.06|428.66|434.08|428.68|434.03|428.63|15
1640857480000|2021-12-30 09:44:40|434.03|428.63|434.02|428.62|434.03|428.63|434.02|428.62|4
1640857490000|2021-12-30 09:44:50|434.03|428.63|434.02|428.62|434.04|428.64|434.02|428.62|12
1640857500000|2021-12-30 09:45:00|434.01|428.61|433.98|428.58|434.02|428.62|433.97|428.57|17
1640857510000|2021-12-30 09:45:10|433.97|428.57|433.98|428.58|434|428.6|433.96|428.56|12
1640857520000|2021-12-30 09:45:20|433.99|428.59|434.02|428.62|434.03|428.63|433.98|428.58|9
1640857530000|2021-12-30 09:45:30|434|428.6|433.97|428.57|434|428.6|433.91|428.51|15
1640857540000|2021-12-30 09:45:40|433.98|428.58|434.05|428.65|434.05|428.65|433.95|428.55|10
1640857550000|2021-12-30 09:45:50|434.01|428.61|434.06|428.66|434.08|428.68|434.01|428.61|17
1640857560000|2021-12-30 09:46:00|434.04|428.64|434|428.6|434.07|428.67|434|428.6|12
1640857570000|2021-12-30 09:46:10|434.01|428.61|433.99|428.59|434.03|428.63|433.99|428.59|8
1640857580000|2021-12-30 09:46:20|434|428.6|434.02|428.62|434.02|428.62|434|428.6|9
1640857590000|2021-12-30 09:46:30|434.03|428.63|434.04|428.64|434.04|428.64|434.02|428.62|8
1640857600000|2021-12-30 09:46:40|434.05|428.65|434.1|428.7|434.12|428.72|434.05|428.65|12
1640857610000|2021-12-30 09:46:50|434.11|428.71|434.16|428.76|434.21|428.81|434.1|428.7|12
1640857620000|2021-12-30 09:47:00|434.15|428.75|434.29|428.89|434.32|428.92|434.15|428.75|24
1640857630000|2021-12-30 09:47:10|434.32|428.92|434.33|428.93|434.38|428.98|434.32|428.92|27
1640857640000|2021-12-30 09:47:20|434.34|428.94|434.34|428.94|434.36|428.96|434.33|428.93|10
1640857650000|2021-12-30 09:47:30|434.33|428.93|434.33|428.93|434.33|428.93|434.33|428.93|1
1640857660000|2021-12-30 09:47:40|434.32|428.92|434.36|428.96|434.36|428.96|434.32|428.92|5
1640857670000|2021-12-30 09:47:50|434.34|428.94|434.33|428.93|434.35|428.95|434.33|428.93|6
1640857680000|2021-12-30 09:48:00|434.34|428.94|434.34|428.94|434.35|428.95|434.33|428.93|11
1640857690000|2021-12-30 09:48:10|434.33|428.93|434.23|428.83|434.33|428.93|434.22|428.82|12
1640857700000|2021-12-30 09:48:20|434.22|428.82|434.3|428.9|434.3|428.9|434.22|428.82|11
1640857710000|2021-12-30 09:48:30|434.29|428.89|434.24|428.84|434.29|428.89|434.24|428.84|9
1640857720000|2021-12-30 09:48:40|434.25|428.85|434.25|428.85|434.27|428.87|434.25|428.85|9
1640857730000|2021-12-30 09:48:50|434.24|428.84|434.21|428.81|434.25|428.85|434.21|428.81|7
1640857740000|2021-12-30 09:49:00|434.17|428.77|433.97|428.57|434.21|428.81|433.97|428.57|20
1640857750000|2021-12-30 09:49:10|434.01|428.61|433.96|428.56|434.01|428.61|433.93|428.53|16
1640857760000|2021-12-30 09:49:20|433.94|428.54|433.95|428.55|433.98|428.58|433.93|428.53|16
1640857770000|2021-12-30 09:49:30|433.97|428.57|433.95|428.55|433.98|428.58|433.94|428.54|5
1640857780000|2021-12-30 09:49:40|433.94|428.54|433.95|428.55|433.96|428.56|433.94|428.54|4
1640857790000|2021-12-30 09:49:50|433.88|428.48|433.91|428.51|433.93|428.53|433.86|428.46|12
1640857800000|2021-12-30 09:50:00|433.86|428.46|433.9|428.5|433.9|428.5|433.81|428.41|11
1640857810000|2021-12-30 09:50:10|433.89|428.49|433.83|428.43|433.9|428.5|433.81|428.41|8
1640857820000|2021-12-30 09:50:20|433.84|428.44|433.92|428.52|434.01|428.61|433.84|428.44|15
1640857830000|2021-12-30 09:50:30|433.91|428.51|433.73|428.33|433.92|428.52|433.73|428.33|22
1640857840000|2021-12-30 09:50:40|433.72|428.32|433.5|428.1|433.72|428.32|433.49|428.09|15
1640857850000|2021-12-30 09:50:50|433.49|428.09|432.96|427.56|433.49|428.09|432.95|427.55|22
1640857860000|2021-12-30 09:51:00|433.01|427.61|433.06|427.66|433.13|427.73|432.97|427.57|23
1640857870000|2021-12-30 09:51:10|433.05|427.65|433.03|427.63|433.1|427.7|432.97|427.57|28
1640857880000|2021-12-30 09:51:20|432.99|427.59|432.68|427.28|433|427.6|432.64|427.24|22
1640857890000|2021-12-30 09:51:30|432.66|427.26|432.12|426.72|432.68|427.28|432.12|426.72|20
1640857900000|2021-12-30 09:51:40|432.13|426.73|432.2|426.8|432.28|426.88|432.08|426.68|23
1640857910000|2021-12-30 09:51:50|432.21|426.81|432.13|426.73|432.25|426.85|432.1|426.7|21
1640857920000|2021-12-30 09:52:00|432.14|426.74|432.28|426.88|432.28|426.88|432.11|426.71|16
1640857930000|2021-12-30 09:52:10|432.27|426.87|432.31|426.91|432.4|427|432.27|426.87|18
1640857940000|2021-12-30 09:52:20|432.3|426.9|432.25|426.85|432.31|426.91|432.22|426.82|22
1640857950000|2021-12-30 09:52:30|432.24|426.84|432.25|426.85|432.26|426.86|432.22|426.82|12
1640857960000|2021-12-30 09:52:40|432.24|426.84|432.26|426.86|432.27|426.87|432.22|426.82|17
1640857970000|2021-12-30 09:52:50|432.27|426.87|432.25|426.85|432.28|426.88|432.25|426.85|7
1640857980000|2021-12-30 09:53:00|432.26|426.86|432.28|426.88|432.28|426.88|432.19|426.79|14
1640857990000|2021-12-30 09:53:10|432.26|426.86|432.38|426.98|432.44|427.04|432.26|426.86|22
1640858000000|2021-12-30 09:53:20|432.36|426.96|432.37|426.97|432.38|426.98|432.36|426.96|4
1640858010000|2021-12-30 09:53:30|432.36|426.96|432.32|426.92|432.38|426.98|432.32|426.92|10
1640858020000|2021-12-30 09:53:40|432.33|426.93|432.33|426.93|432.33|426.93|432.32|426.92|5
1640858030000|2021-12-30 09:53:50|432.32|426.92|432.46|427.06|432.46|427.06|432.32|426.92|14
1640858040000|2021-12-30 09:54:00|432.47|427.07|432.46|427.06|432.47|427.07|432.42|427.02|11
1640858050000|2021-12-30 09:54:10|432.49|427.09|432.52|427.12|432.56|427.16|432.48|427.08|17
1640858060000|2021-12-30 09:54:20|432.51|427.11|432.57|427.17|432.59|427.19|432.5|427.1|8
1640858070000|2021-12-30 09:54:30|432.56|427.16|432.46|427.06|432.6|427.2|432.45|427.05|23
1640858080000|2021-12-30 09:54:40|432.44|427.04|432.47|427.07|432.48|427.08|432.44|427.04|9
1640858090000|2021-12-30 09:54:50|432.48|427.08|432.41|427.01|432.48|427.08|432.39|426.99|11
1640858100000|2021-12-30 09:55:00|432.4|427|432.3|426.9|432.4|427|432.3|426.9|14
1640858110000|2021-12-30 09:55:10|432.27|426.87|432.29|426.89|432.32|426.92|432.27|426.87|14
1640858120000|2021-12-30 09:55:20|432.28|426.88|432.3|426.9|432.32|426.92|432.27|426.87|11
1640858130000|2021-12-30 09:55:30|432.29|426.89|431.98|426.58|432.3|426.9|431.98|426.58|19
1640858140000|2021-12-30 09:55:40|431.99|426.59|431.74|426.34|431.99|426.59|431.67|426.27|26
1640858150000|2021-12-30 09:55:50|431.77|426.37|431.79|426.39|431.85|426.45|431.65|426.25|27
1640858160000|2021-12-30 09:56:00|431.82|426.42|431.8|426.4|431.82|426.42|431.79|426.39|11
1640858170000|2021-12-30 09:56:10|431.81|426.41|431.88|426.48|431.88|426.48|431.81|426.41|6
1640858180000|2021-12-30 09:56:20|431.87|426.47|431.95|426.55|431.96|426.56|431.86|426.46|19
1640858190000|2021-12-30 09:56:30|431.94|426.54|431.89|426.49|431.98|426.58|431.88|426.48|19
1640858200000|2021-12-30 09:56:40|431.88|426.48|432.03|426.63|432.06|426.66|431.83|426.43|33
1640858210000|2021-12-30 09:56:50|432.02|426.62|432.05|426.65|432.05|426.65|432.02|426.62|6
1640858220000|2021-12-30 09:57:00|432.04|426.64|432.01|426.61|432.04|426.64|432.01|426.61|12
1640858230000|2021-12-30 09:57:10|432.02|426.62|432.01|426.61|432.03|426.63|432.01|426.61|15
1640858240000|2021-12-30 09:57:20|432.02|426.62|432.02|426.62|432.03|426.63|432.01|426.61|11
1640858250000|2021-12-30 09:57:30|432.01|426.61|431.85|426.45|432.03|426.63|431.85|426.45|15
1640858260000|2021-12-30 09:57:40|431.86|426.46|431.87|426.47|431.9|426.5|431.81|426.41|9
1640858270000|2021-12-30 09:57:50|431.84|426.44|431.82|426.42|431.87|426.47|431.81|426.41|15
1640858280000|2021-12-30 09:58:00|431.81|426.41|431.78|426.38|431.82|426.42|431.78|426.38|15
1640858290000|2021-12-30 09:58:10|431.77|426.37|431.77|426.37|431.78|426.38|431.73|426.33|21
1640858300000|2021-12-30 09:58:20|431.76|426.36|431.8|426.4|431.8|426.4|431.75|426.35|11
1640858310000|2021-12-30 09:58:30|431.79|426.39|431.86|426.46|431.86|426.46|431.79|426.39|8
1640858320000|2021-12-30 09:58:40|431.85|426.45|432.07|426.67|432.08|426.68|431.85|426.45|24
1640858330000|2021-12-30 09:58:50|432.06|426.66|431.93|426.53|432.09|426.69|431.91|426.51|18
1640858340000|2021-12-30 09:59:00|431.96|426.56|432|426.6|432.01|426.61|431.95|426.55|17
1640858350000|2021-12-30 09:59:10|431.99|426.59|431.95|426.55|432.02|426.62|431.93|426.53|23
1640858360000|2021-12-30 09:59:20|431.97|426.57|432.01|426.61|432.03|426.63|431.95|426.55|16
1640858370000|2021-12-30 09:59:30|432.02|426.62|432.02|426.62|432.02|426.62|432.01|426.61|5
1640858380000|2021-12-30 09:59:40|432.03|426.63|432.31|426.91|432.31|426.91|432.03|426.63|17
1640858390000|2021-12-30 09:59:50|432.32|426.92|432.36|426.96|432.42|427.02|432.31|426.91|17
1640858400000|2021-12-30 10:00:00|432.35|426.95|432.41|427.01|432.41|427.01|432.34|426.94|21
1640858410000|2021-12-30 10:00:10|432.42|427.02|432.42|427.02|432.43|427.03|432.41|427.01|9
1640858420000|2021-12-30 10:00:20|432.43|427.03|432.47|427.07|432.49|427.09|432.4|427|13
1640858430000|2021-12-30 10:00:30|432.46|427.06|432.55|427.15|432.55|427.15|432.46|427.06|11
1640858440000|2021-12-30 10:00:40|432.54|427.14|432.53|427.13|432.55|427.15|432.52|427.12|8
1640858450000|2021-12-30 10:00:50|432.54|427.14|432.56|427.16|432.56|427.16|432.51|427.11|13
1640858460000|2021-12-30 10:01:00|432.55|427.15|432.31|426.91|432.56|427.16|432.29|426.89|18
1640858470000|2021-12-30 10:01:10|432.32|426.92|432.36|426.96|432.39|426.99|432.32|426.92|16
1640858480000|2021-12-30 10:01:20|432.38|426.98|431.83|426.43|432.38|426.98|431.83|426.43|26
1640858490000|2021-12-30 10:01:30|431.82|426.42|431.97|426.57|431.97|426.57|431.69|426.29|25
1640858500000|2021-12-30 10:01:40|431.94|426.54|432.34|426.94|432.41|427.01|431.88|426.48|26
1640858510000|2021-12-30 10:01:50|432.35|426.95|432.39|426.99|432.4|427|432.34|426.94|14
1640858520000|2021-12-30 10:02:00|432.38|426.98|432.76|427.36|432.83|427.43|432.38|426.98|25
1640858530000|2021-12-30 10:02:10|432.75|427.35|432.88|427.48|432.9|427.5|432.75|427.35|24
1640858540000|2021-12-30 10:02:20|432.87|427.47|432.88|427.48|432.95|427.55|432.87|427.47|26
1640858550000|2021-12-30 10:02:30|432.9|427.5|432.89|427.49|432.92|427.52|432.89|427.49|10
1640858560000|2021-12-30 10:02:40|432.86|427.46|432.84|427.44|432.89|427.49|432.83|427.43|16
1640858570000|2021-12-30 10:02:50|432.8|427.4|432.84|427.44|432.84|427.44|432.79|427.39|12
1640858580000|2021-12-30 10:03:00|432.87|427.47|432.91|427.51|432.93|427.53|432.87|427.47|15
1640858590000|2021-12-30 10:03:10|432.93|427.53|432.89|427.49|432.93|427.53|432.85|427.45|23
1640858600000|2021-12-30 10:03:20|432.86|427.46|433.06|427.66|433.06|427.66|432.85|427.45|25
1640858610000|2021-12-30 10:03:30|433.03|427.63|433|427.6|433.09|427.69|433|427.6|18
1640858620000|2021-12-30 10:03:40|433.01|427.61|432.92|427.52|433.13|427.73|432.92|427.52|20
1640858630000|2021-12-30 10:03:50|432.96|427.56|433.01|427.61|433.01|427.61|432.92|427.52|17
1640858640000|2021-12-30 10:04:00|433.02|427.62|433.03|427.63|433.03|427.63|433.02|427.62|4
1640858650000|2021-12-30 10:04:10|433.04|427.64|433.01|427.61|433.04|427.64|433.01|427.61|7
1640858660000|2021-12-30 10:04:20|433|427.6|432.98|427.58|433.01|427.61|432.98|427.58|11
1640858670000|2021-12-30 10:04:30|432.99|427.59|432.85|427.45|432.99|427.59|432.79|427.39|21
1640858680000|2021-12-30 10:04:40|432.86|427.46|432.97|427.57|432.98|427.58|432.86|427.46|12
1640858690000|2021-12-30 10:04:50|432.91|427.51|432.97|427.57|433|427.6|432.9|427.5|15
1640858700000|2021-12-30 10:05:00|432.96|427.56|432.96|427.56|432.98|427.58|432.96|427.56|9
1640858710000|2021-12-30 10:05:10|432.94|427.54|433.05|427.65|433.05|427.65|432.94|427.54|19
1640858720000|2021-12-30 10:05:20|432.99|427.59|432.99|427.59|433.02|427.62|432.95|427.55|20
1640858730000|2021-12-30 10:05:30|433|427.6|432.96|427.56|433|427.6|432.96|427.56|17
1640858740000|2021-12-30 10:05:40|432.98|427.58|432.88|427.48|432.98|427.58|432.87|427.47|16
1640858750000|2021-12-30 10:05:50|432.89|427.49|432.88|427.48|432.9|427.5|432.86|427.46|14
1640858760000|2021-12-30 10:06:00|432.87|427.47|432.86|427.46|432.88|427.48|432.85|427.45|9
1640858770000|2021-12-30 10:06:10|432.87|427.47|433.37|427.97|433.38|427.98|432.87|427.47|28
1640858780000|2021-12-30 10:06:20|433.36|427.96|433.35|427.95|433.37|427.97|433.27|427.87|22
1640858790000|2021-12-30 10:06:30|433.33|427.93|433.28|427.88|433.38|427.98|433.2|427.8|26
1640858800000|2021-12-30 10:06:40|433.27|427.87|433.33|427.93|433.35|427.95|433.24|427.84|23
1640858810000|2021-12-30 10:06:50|433.32|427.92|433.38|427.98|433.4|428|433.3|427.9|18
1640858820000|2021-12-30 10:07:00|433.37|427.97|433.28|427.88|433.37|427.97|433.25|427.85|12
1640858830000|2021-12-30 10:07:10|433.27|427.87|433.33|427.93|433.35|427.95|433.27|427.87|16
1640858840000|2021-12-30 10:07:20|433.32|427.92|433.3|427.9|433.33|427.93|433.3|427.9|11
1640858850000|2021-12-30 10:07:30|433.29|427.89|433.29|427.89|433.3|427.9|433.29|427.89|9
1640858860000|2021-12-30 10:07:40|433.3|427.9|433.3|427.9|433.3|427.9|433.3|427.9|1
1640858870000|2021-12-30 10:07:50|433.29|427.89|433.29|427.89|433.3|427.9|433.29|427.89|7
1640858880000|2021-12-30 10:08:00|433.28|427.88|433.29|427.89|433.3|427.9|433.28|427.88|8
1640858890000|2021-12-30 10:08:10|433.3|427.9|433.31|427.91|433.31|427.91|433.3|427.9|2
1640858900000|2021-12-30 10:08:20|433.33|427.93|433.41|428.01|433.41|428.01|433.33|427.93|12
1640858910000|2021-12-30 10:08:30|433.4|428|433.41|428.01|433.43|428.03|433.34|427.94|23
1640858920000|2021-12-30 10:08:40|433.42|428.02|433.32|427.92|433.42|428.02|433.27|427.87|25
1640858930000|2021-12-30 10:08:50|433.33|427.93|433.35|427.95|433.37|427.97|433.32|427.92|17
1640858940000|2021-12-30 10:09:00|433.36|427.96|433.35|427.95|433.38|427.98|433.35|427.95|16
1640858950000|2021-12-30 10:09:10|433.38|427.98|433.27|427.87|433.38|427.98|433.27|427.87|19
1640858960000|2021-12-30 10:09:20|433.28|427.88|433.26|427.86|433.29|427.89|433.26|427.86|16
1640858970000|2021-12-30 10:09:30|433.27|427.87|433.27|427.87|433.27|427.87|433.26|427.86|3
1640858980000|2021-12-30 10:09:40|433.29|427.89|433.36|427.96|433.4|428|433.29|427.89|16
1640858990000|2021-12-30 10:09:50|433.35|427.95|433.33|427.93|433.36|427.96|433.31|427.91|13
1640859000000|2021-12-30 10:10:00|433.34|427.94|433.32|427.92|433.35|427.95|433.3|427.9|7
1640859010000|2021-12-30 10:10:10|433.31|427.91|433.32|427.92|433.33|427.93|433.3|427.9|13
1640859020000|2021-12-30 10:10:20|433.3|427.9|433.31|427.91|433.32|427.92|433.3|427.9|12
1640859030000|2021-12-30 10:10:30|433.3|427.9|433.28|427.88|433.3|427.9|433.28|427.88|3
1640859040000|2021-12-30 10:10:40|433.3|427.9|433.32|427.92|433.32|427.92|433.28|427.88|5
1640859050000|2021-12-30 10:10:50|433.3|427.9|433.3|427.9|433.34|427.94|433.29|427.89|11
1640859060000|2021-12-30 10:11:00|433.37|427.97|433.17|427.77|433.37|427.97|433.17|427.77|21
1640859070000|2021-12-30 10:11:10|433.19|427.79|433.18|427.78|433.19|427.79|433.16|427.76|7
1640859080000|2021-12-30 10:11:20|433.19|427.79|433.22|427.82|433.23|427.83|433.19|427.79|10
1640859090000|2021-12-30 10:11:30|433.21|427.81|433.18|427.78|433.22|427.82|433.18|427.78|7
1640859100000|2021-12-30 10:11:40|433.19|427.79|433.18|427.78|433.19|427.79|433.18|427.78|22
1640859110000|2021-12-30 10:11:50|433.17|427.77|433.14|427.74|433.18|427.78|433.14|427.74|11
1640859120000|2021-12-30 10:12:00|433.15|427.75|433.15|427.75|433.2|427.8|433.13|427.73|11
1640859130000|2021-12-30 10:12:10|433.14|427.74|433.11|427.71|433.15|427.75|433.1|427.7|10
1640859140000|2021-12-30 10:12:20|433.1|427.7|433.04|427.64|433.11|427.71|433|427.6|17
1640859150000|2021-12-30 10:12:30|433.03|427.63|432.99|427.59|433.04|427.64|432.98|427.58|8
1640859160000|2021-12-30 10:12:40|432.98|427.58|433.07|427.67|433.07|427.67|432.98|427.58|12
1640859170000|2021-12-30 10:12:50|433.08|427.68|433.08|427.68|433.08|427.68|433.07|427.67|3
1640859180000|2021-12-30 10:13:00|433.06|427.66|433.03|427.63|433.09|427.69|433.03|427.63|7
1640859190000|2021-12-30 10:13:10|433.09|427.69|433.04|427.64|433.09|427.69|432.99|427.59|12
1640859200000|2021-12-30 10:13:20|433.07|427.67|433.09|427.69|433.09|427.69|433|427.6|15
1640859210000|2021-12-30 10:13:30|433.1|427.7|433.23|427.83|433.25|427.85|433.1|427.7|23
1640859220000|2021-12-30 10:13:40|433.2|427.8|433.07|427.67|433.28|427.88|433.07|427.67|19
1640859230000|2021-12-30 10:13:50|433.05|427.65|433.1|427.7|433.1|427.7|433.05|427.65|11
1640859240000|2021-12-30 10:14:00|433.11|427.71|433.19|427.79|433.2|427.8|433.1|427.7|15
1640859250000|2021-12-30 10:14:10|433.18|427.78|433.2|427.8|433.2|427.8|433.16|427.76|7
1640859260000|2021-12-30 10:14:20|433.19|427.79|433.27|427.87|433.29|427.89|433.17|427.77|18
1640859270000|2021-12-30 10:14:30|433.29|427.89|433.38|427.98|433.38|427.98|433.29|427.89|14
1640859280000|2021-12-30 10:14:40|433.37|427.97|433.34|427.94|433.38|427.98|433.32|427.92|14
1640859290000|2021-12-30 10:14:50|433.35|427.95|433.32|427.92|433.35|427.95|433.3|427.9|11
1640859300000|2021-12-30 10:15:00|433.33|427.93|433.32|427.92|433.35|427.95|433.31|427.91|8
1640859310000|2021-12-30 10:15:10|433.33|427.93|433.46|428.06|433.46|428.06|433.33|427.93|10
1640859320000|2021-12-30 10:15:20|433.45|428.05|433.49|428.09|433.49|428.09|433.45|428.05|5
1640859330000|2021-12-30 10:15:30|433.47|428.07|433.48|428.08|433.56|428.16|433.47|428.07|15
1640859340000|2021-12-30 10:15:40|433.47|428.07|433.5|428.1|433.5|428.1|433.46|428.06|8
1640859350000|2021-12-30 10:15:50|433.49|428.09|433.49|428.09|433.51|428.11|433.47|428.07|12
1640859360000|2021-12-30 10:16:00|433.48|428.08|433.46|428.06|433.49|428.09|433.46|428.06|10
1640859370000|2021-12-30 10:16:10|433.47|428.07|433.5|428.1|433.51|428.11|433.47|428.07|6
1640859380000|2021-12-30 10:16:20|433.48|428.08|433.47|428.07|433.5|428.1|433.42|428.02|15
1640859390000|2021-12-30 10:16:30|433.49|428.09|433.46|428.06|433.49|428.09|433.44|428.04|6
1640859400000|2021-12-30 10:16:40|433.44|428.04|433.45|428.05|433.51|428.11|433.44|428.04|18
1640859410000|2021-12-30 10:16:50|433.47|428.07|433.47|428.07|433.48|428.08|433.45|428.05|7
1640859420000|2021-12-30 10:17:00|433.53|428.13|433.47|428.07|433.53|428.13|433.4|428|14
1640859430000|2021-12-30 10:17:10|433.46|428.06|433.55|428.15|433.6|428.2|433.46|428.06|17
1640859440000|2021-12-30 10:17:20|433.54|428.14|433.55|428.15|433.59|428.19|433.52|428.12|19
1640859450000|2021-12-30 10:17:30|433.53|428.13|433.53|428.13|433.54|428.14|433.53|428.13|3
1640859460000|2021-12-30 10:17:40|433.52|428.12|433.53|428.13|433.53|428.13|433.52|428.12|4
1640859470000|2021-12-30 10:17:50|433.52|428.12|433.5|428.1|433.55|428.15|433.5|428.1|3
1640859480000|2021-12-30 10:18:00|433.47|428.07|433.49|428.09|433.57|428.17|433.47|428.07|11
1640859490000|2021-12-30 10:18:10|433.48|428.08|433.55|428.15|433.58|428.18|433.48|428.08|14
1640859500000|2021-12-30 10:18:20|433.64|428.24|433.6|428.2|433.72|428.32|433.6|428.2|26
1640859510000|2021-12-30 10:18:30|433.58|428.18|433.53|428.13|433.59|428.19|433.45|428.05|21
1640859520000|2021-12-30 10:18:40|433.49|428.09|433.5|428.1|433.53|428.13|433.48|428.08|17
1640859530000|2021-12-30 10:18:50|433.51|428.11|433.44|428.04|433.51|428.11|433.41|428.01|21
1640859540000|2021-12-30 10:19:00|433.42|428.02|433.19|427.79|433.43|428.03|433.19|427.79|16
1640859550000|2021-12-30 10:19:10|433.2|427.8|433.16|427.76|433.29|427.89|433.16|427.76|19
1640859560000|2021-12-30 10:19:20|433.06|427.66|433.06|427.66|433.15|427.75|433.06|427.66|12
1640859570000|2021-12-30 10:19:30|433.07|427.67|433.15|427.75|433.17|427.77|433.07|427.67|13
1640859580000|2021-12-30 10:19:40|433.1|427.7|433.04|427.64|433.2|427.8|433.03|427.63|20
1640859590000|2021-12-30 10:19:50|433.01|427.61|433.01|427.61|433.1|427.7|432.98|427.58|18
1640859600000|2021-12-30 10:20:00|432.99|427.59|433.14|427.74|433.14|427.74|432.99|427.59|16
1640859610000|2021-12-30 10:20:10|433.15|427.75|433.33|427.93|433.35|427.95|433.15|427.75|17
1640859620000|2021-12-30 10:20:20|433.35|427.95|433.34|427.94|433.35|427.95|433.34|427.94|2
1640859630000|2021-12-30 10:20:30|433.35|427.95|433.41|428.01|433.41|428.01|433.3|427.9|14
1640859640000|2021-12-30 10:20:40|433.37|427.97|433.38|427.98|433.43|428.03|433.3|427.9|20
1640859650000|2021-12-30 10:20:50|433.39|427.99|433.32|427.92|433.39|427.99|433.3|427.9|14
1640859660000|2021-12-30 10:21:00|433.3|427.9|433.32|427.92|433.34|427.94|433.3|427.9|10
1640859670000|2021-12-30 10:21:10|433.31|427.91|433.31|427.91|433.31|427.91|433.31|427.91|1
1640859680000|2021-12-30 10:21:20|433.3|427.9|433.26|427.86|433.32|427.92|433.26|427.86|10
1640859690000|2021-12-30 10:21:30|433.27|427.87|433.27|427.87|433.29|427.89|433.25|427.85|16
1640859700000|2021-12-30 10:21:40|433.26|427.86|433.12|427.72|433.27|427.87|433.12|427.72|10
1640859710000|2021-12-30 10:21:50|433.13|427.73|432.85|427.45|433.13|427.73|432.85|427.45|14
1640859720000|2021-12-30 10:22:00|432.87|427.47|432.91|427.51|432.91|427.51|432.85|427.45|5
1640859730000|2021-12-30 10:22:10|432.9|427.5|432.94|427.54|433|427.6|432.89|427.49|14
1640859740000|2021-12-30 10:22:20|432.96|427.56|433|427.6|433.01|427.61|432.96|427.56|7
1640859750000|2021-12-30 10:22:30|433.01|427.61|432.94|427.54|433.01|427.61|432.93|427.53|11
1640859760000|2021-12-30 10:22:40|432.93|427.53|432.93|427.53|432.93|427.53|432.93|427.53|1
1640859770000|2021-12-30 10:22:50|432.92|427.52|432.92|427.52|432.92|427.52|432.92|427.52|1
1640859780000|2021-12-30 10:23:00|432.94|427.54|433.04|427.64|433.14|427.74|432.94|427.54|20
1640859790000|2021-12-30 10:23:10|433.03|427.63|433.02|427.62|433.03|427.63|432.99|427.59|8
1640859800000|2021-12-30 10:23:20|433|427.6|433|427.6|433.02|427.62|433|427.6|4
1640859810000|2021-12-30 10:23:30|432.99|427.59|432.9|427.5|432.99|427.59|432.9|427.5|9
1640859820000|2021-12-30 10:23:40|432.91|427.51|432.91|427.51|432.92|427.52|432.91|427.51|5
1640859830000|2021-12-30 10:23:50|432.9|427.5|432.92|427.52|432.92|427.52|432.81|427.41|11
1640859840000|2021-12-30 10:24:00|432.84|427.44|432.84|427.44|432.94|427.54|432.79|427.39|11
1640859850000|2021-12-30 10:24:10|432.8|427.4|432.87|427.47|432.94|427.54|432.78|427.38|20
1640859860000|2021-12-30 10:24:20|432.86|427.46|432.86|427.46|432.88|427.48|432.84|427.44|4
1640859870000|2021-12-30 10:24:30|432.85|427.45|432.85|427.45|432.85|427.45|432.85|427.45|1
1640859880000|2021-12-30 10:24:40|432.86|427.46|432.86|427.46|432.87|427.47|432.81|427.41|12
1640859890000|2021-12-30 10:24:50|432.84|427.44|432.86|427.46|432.87|427.47|432.82|427.42|12
1640859900000|2021-12-30 10:25:00|432.87|427.47|433.05|427.65|433.06|427.66|432.87|427.47|19
1640859910000|2021-12-30 10:25:10|433.06|427.66|433.07|427.67|433.08|427.68|433.02|427.62|13
1640859920000|2021-12-30 10:25:20|433.06|427.66|433.06|427.66|433.09|427.69|433.05|427.65|11
1640859930000|2021-12-30 10:25:30|433.05|427.65|433.02|427.62|433.05|427.65|433.01|427.61|8
1640859940000|2021-12-30 10:25:40|433.01|427.61|432.96|427.56|433.01|427.61|432.92|427.52|11
1640859950000|2021-12-30 10:25:50|432.95|427.55|432.92|427.52|432.95|427.55|432.91|427.51|3
1640859960000|2021-12-30 10:26:00|432.9|427.5|432.94|427.54|432.99|427.59|432.8|427.4|13
1640859970000|2021-12-30 10:26:10|432.93|427.53|432.9|427.5|432.93|427.53|432.89|427.49|9
1640859980000|2021-12-30 10:26:20|432.88|427.48|432.91|427.51|432.91|427.51|432.88|427.48|4
1640859990000|2021-12-30 10:26:30|432.9|427.5|432.9|427.5|432.91|427.51|432.9|427.5|3
1640860000000|2021-12-30 10:26:40|433|427.6|433.07|427.67|433.07|427.67|432.99|427.59|8
1640860010000|2021-12-30 10:26:50|433.08|427.68|433.05|427.65|433.08|427.68|433.04|427.64|9
1640860020000|2021-12-30 10:27:00|433.08|427.68|433.08|427.68|433.09|427.69|433.05|427.65|6
1640860030000|2021-12-30 10:27:10|433.1|427.7|433.1|427.7|433.1|427.7|433.09|427.69|5
1640860040000|2021-12-30 10:27:20|433.09|427.69|433.09|427.69|433.09|427.69|433.09|427.69|1
1640860050000|2021-12-30 10:27:30|433.08|427.68|432.92|427.52|433.08|427.68|432.91|427.51|18
1640860060000|2021-12-30 10:27:40|432.87|427.47|432.86|427.46|432.89|427.49|432.85|427.45|12
1640860070000|2021-12-30 10:27:50|432.87|427.47|432.92|427.52|432.98|427.58|432.87|427.47|14
1640860080000|2021-12-30 10:28:00|432.93|427.53|433|427.6|433|427.6|432.93|427.53|7
1640860090000|2021-12-30 10:28:10|432.99|427.59|432.94|427.54|432.99|427.59|432.94|427.54|10
1640860100000|2021-12-30 10:28:20|432.95|427.55|432.98|427.58|432.98|427.58|432.95|427.55|2
1640860110000|2021-12-30 10:28:30|432.99|427.59|433.01|427.61|433.02|427.62|432.99|427.59|7
1640860120000|2021-12-30 10:28:40|433|427.6|433|427.6|433.02|427.62|433|427.6|5
1640860130000|2021-12-30 10:28:50|432.99|427.59|432.9|427.5|432.99|427.59|432.9|427.5|5
1640860140000|2021-12-30 10:29:00|432.91|427.51|432.99|427.59|433.03|427.63|432.89|427.49|14
1640860150000|2021-12-30 10:29:10|433|427.6|433.01|427.61|433.03|427.63|433|427.6|10
1640860160000|2021-12-30 10:29:20|433.02|427.62|432.97|427.57|433.02|427.62|432.97|427.57|8
1640860170000|2021-12-30 10:29:30|432.96|427.56|432.91|427.51|432.96|427.56|432.9|427.5|5
1640860180000|2021-12-30 10:29:40|432.92|427.52|432.92|427.52|432.92|427.52|432.92|427.52|1
1640860190000|2021-12-30 10:29:50|432.93|427.53|432.94|427.54|432.94|427.54|432.92|427.52|7
1640860200000|2021-12-30 10:30:00|432.93|427.53|433.07|427.67|433.11|427.71|432.93|427.53|15
1640860210000|2021-12-30 10:30:10|433.12|427.72|433.06|427.66|433.12|427.72|433.06|427.66|15
1640860220000|2021-12-30 10:30:20|433.09|427.69|433.06|427.66|433.09|427.69|433.06|427.66|4
1640860230000|2021-12-30 10:30:30|433.09|427.69|433.08|427.68|433.09|427.69|433.07|427.67|6
1640860240000|2021-12-30 10:30:40|433.09|427.69|433.09|427.69|433.09|427.69|433.08|427.68|3
1640860250000|2021-12-30 10:30:50|433.08|427.68|433.1|427.7|433.1|427.7|433.07|427.67|4
1640860260000|2021-12-30 10:31:00|433.06|427.66|433.05|427.65|433.07|427.67|433.04|427.64|9
1640860270000|2021-12-30 10:31:10|433.06|427.66|433.09|427.69|433.1|427.7|433.05|427.65|8
1640860280000|2021-12-30 10:31:20|433.1|427.7|433.11|427.71|433.11|427.71|433.09|427.69|6
1640860290000|2021-12-30 10:31:30|433.12|427.72|433.08|427.68|433.12|427.72|433.08|427.68|8
1640860300000|2021-12-30 10:31:40|433.07|427.67|433.05|427.65|433.07|427.67|433.05|427.65|4
1640860310000|2021-12-30 10:31:50|433.04|427.64|432.99|427.59|433.04|427.64|432.99|427.59|10
1640860320000|2021-12-30 10:32:00|432.98|427.58|432.91|427.51|433.04|427.64|432.91|427.51|15
1640860330000|2021-12-30 10:32:10|432.92|427.52|432.96|427.56|432.99|427.59|432.92|427.52|16
1640860340000|2021-12-30 10:32:20|432.98|427.58|432.93|427.53|432.98|427.58|432.89|427.49|13
1640860350000|2021-12-30 10:32:30|432.96|427.56|432.95|427.55|432.97|427.57|432.93|427.53|12
1640860370000|2021-12-30 10:32:50|432.97|427.57|432.94|427.54|432.97|427.57|432.94|427.54|3
1640860380000|2021-12-30 10:33:00|432.96|427.56|432.95|427.55|432.97|427.57|432.91|427.51|13
1640860390000|2021-12-30 10:33:10|432.97|427.57|432.95|427.55|432.97|427.57|432.94|427.54|7
1640860400000|2021-12-30 10:33:20|432.94|427.54|432.99|427.59|432.99|427.59|432.94|427.54|7
1640860410000|2021-12-30 10:33:30|432.98|427.58|432.97|427.57|432.99|427.59|432.97|427.57|7
1640860420000|2021-12-30 10:33:40|432.98|427.58|432.97|427.57|432.98|427.58|432.89|427.49|14
1640860430000|2021-12-30 10:33:50|432.94|427.54|433.06|427.66|433.07|427.67|432.89|427.49|17
1640860440000|2021-12-30 10:34:00|433.05|427.65|433.09|427.69|433.12|427.72|433.03|427.63|18
1640860450000|2021-12-30 10:34:10|433.1|427.7|433.05|427.65|433.13|427.73|433.05|427.65|14
1640860460000|2021-12-30 10:34:20|433.06|427.66|433.05|427.65|433.06|427.66|433.03|427.63|5
1640860480000|2021-12-30 10:34:40|433.02|427.62|433.09|427.69|433.11|427.71|433.01|427.61|18
1640860490000|2021-12-30 10:34:50|432.99|427.59|432.65|427.25|433.11|427.71|432.65|427.25|27
1640860500000|2021-12-30 10:35:00|432.64|427.24|432.55|427.15|432.7|427.3|432.54|427.14|25
1640860510000|2021-12-30 10:35:10|432.54|427.14|432.69|427.29|432.77|427.37|432.51|427.11|23
1640860520000|2021-12-30 10:35:20|432.71|427.31|432.7|427.3|432.71|427.31|432.7|427.3|4
1640860530000|2021-12-30 10:35:30|432.71|427.31|432.56|427.16|432.71|427.31|432.51|427.11|15
1640860540000|2021-12-30 10:35:40|432.55|427.15|432.17|426.77|432.6|427.2|432.17|426.77|24
1640860550000|2021-12-30 10:35:50|432.14|426.74|432.35|426.95|432.35|426.95|432.14|426.74|30
1640860560000|2021-12-30 10:36:00|432.32|426.92|432.34|426.94|432.35|426.95|432.29|426.89|20
1640860570000|2021-12-30 10:36:10|432.35|426.95|432.38|426.98|432.4|427|432.28|426.88|21
1640860580000|2021-12-30 10:36:20|432.39|426.99|432.34|426.94|432.4|427|432.33|426.93|17
1640860590000|2021-12-30 10:36:30|432.36|426.96|432.17|426.77|432.36|426.96|432.17|426.77|15
1640860600000|2021-12-30 10:36:40|432.18|426.78|432.2|426.8|432.25|426.85|432.17|426.77|13
1640860610000|2021-12-30 10:36:50|432.21|426.81|432.19|426.79|432.21|426.81|432.16|426.76|11
1640860620000|2021-12-30 10:37:00|432.2|426.8|432.17|426.77|432.2|426.8|432.16|426.76|10
1640860630000|2021-12-30 10:37:10|432.18|426.78|432.2|426.8|432.21|426.81|432.16|426.76|16
1640860640000|2021-12-30 10:37:20|432.19|426.79|432.18|426.78|432.19|426.79|432.18|426.78|4
1640860650000|2021-12-30 10:37:30|432.19|426.79|432.18|426.78|432.19|426.79|432.16|426.76|17
1640860660000|2021-12-30 10:37:40|432.19|426.79|432.32|426.92|432.33|426.93|432.19|426.79|27
1640860670000|2021-12-30 10:37:50|432.33|426.93|432.44|427.04|432.44|427.04|432.31|426.91|20
1640860680000|2021-12-30 10:38:00|432.42|427.02|432.42|427.02|432.45|427.05|432.41|427.01|16
1640860690000|2021-12-30 10:38:10|432.41|427.01|432.51|427.11|432.51|427.11|432.38|426.98|13
1640860700000|2021-12-30 10:38:20|432.49|427.09|432.59|427.19|432.61|427.21|432.49|427.09|10
1640860710000|2021-12-30 10:38:30|432.61|427.21|432.51|427.11|432.61|427.21|432.5|427.1|14
1640860720000|2021-12-30 10:38:40|432.52|427.12|432.58|427.18|432.59|427.19|432.51|427.11|9
1640860730000|2021-12-30 10:38:50|432.57|427.17|432.62|427.22|432.66|427.26|432.49|427.09|18
1640860740000|2021-12-30 10:39:00|432.66|427.26|432.52|427.12|432.66|427.26|432.49|427.09|22
1640860750000|2021-12-30 10:39:10|432.49|427.09|432.58|427.18|432.58|427.18|432.42|427.02|18
1640860760000|2021-12-30 10:39:20|432.63|427.23|432.59|427.19|432.63|427.23|432.53|427.13|28
1640860770000|2021-12-30 10:39:30|432.56|427.16|432.72|427.32|432.76|427.36|432.56|427.16|19
1640860780000|2021-12-30 10:39:40|432.74|427.34|432.83|427.43|432.9|427.5|432.74|427.34|29
1640860790000|2021-12-30 10:39:50|432.81|427.41|432.81|427.41|432.86|427.46|432.71|427.31|18
1640860800000|2021-12-30 10:40:00|432.82|427.42|432.85|427.45|432.88|427.48|432.82|427.42|23
1640860810000|2021-12-30 10:40:10|432.82|427.42|432.78|427.38|432.87|427.47|432.75|427.35|27
1640860820000|2021-12-30 10:40:20|432.76|427.36|432.77|427.37|432.8|427.4|432.76|427.36|13
1640860830000|2021-12-30 10:40:30|432.8|427.4|432.79|427.39|432.85|427.45|432.72|427.32|11
1640860840000|2021-12-30 10:40:40|432.78|427.38|432.83|427.43|432.85|427.45|432.78|427.38|16
1640860850000|2021-12-30 10:40:50|432.8|427.4|432.95|427.55|432.95|427.55|432.8|427.4|24
1640860860000|2021-12-30 10:41:00|432.94|427.54|432.97|427.57|433.06|427.66|432.94|427.54|25
1640860870000|2021-12-30 10:41:10|432.98|427.58|432.99|427.59|432.99|427.59|432.97|427.57|10
1640860880000|2021-12-30 10:41:20|432.98|427.58|433|427.6|433|427.6|432.98|427.58|3
1640860890000|2021-12-30 10:41:30|432.99|427.59|432.98|427.58|432.99|427.59|432.98|427.58|4
1640860900000|2021-12-30 10:41:40|432.93|427.53|433.08|427.68|433.21|427.81|432.93|427.53|21
1640860910000|2021-12-30 10:41:50|433.07|427.67|432.99|427.59|433.11|427.71|432.99|427.59|28
1640860920000|2021-12-30 10:42:00|433|427.6|432.99|427.59|433.09|427.69|432.97|427.57|20
1640860930000|2021-12-30 10:42:10|433.02|427.62|433|427.6|433.06|427.66|432.96|427.56|18
1640860940000|2021-12-30 10:42:20|432.99|427.59|433.02|427.62|433.06|427.66|432.97|427.57|11
1640860950000|2021-12-30 10:42:30|433.01|427.61|433|427.6|433.02|427.62|432.98|427.58|8
1640860960000|2021-12-30 10:42:40|433.01|427.61|432.92|427.52|433.02|427.62|432.92|427.52|18
1640860970000|2021-12-30 10:42:50|432.91|427.51|432.9|427.5|432.91|427.51|432.84|427.44|15
1640860980000|2021-12-30 10:43:00|432.89|427.49|432.97|427.57|432.98|427.58|432.88|427.48|16
1640860990000|2021-12-30 10:43:10|432.96|427.56|432.96|427.56|432.97|427.57|432.96|427.56|5
1640861000000|2021-12-30 10:43:20|432.97|427.57|433.05|427.65|433.05|427.65|432.96|427.56|7
1640861010000|2021-12-30 10:43:30|433.1|427.7|433.14|427.74|433.17|427.77|433.1|427.7|20
1640861020000|2021-12-30 10:43:40|433.13|427.73|433.06|427.66|433.13|427.73|433.05|427.65|15
1640861030000|2021-12-30 10:43:50|433.05|427.65|433.06|427.66|433.06|427.66|433.05|427.65|2
1640861040000|2021-12-30 10:44:00|433.05|427.65|433.05|427.65|433.07|427.67|433.04|427.64|8
1640861050000|2021-12-30 10:44:10|433.06|427.66|433.06|427.66|433.07|427.67|433.05|427.65|7
1640861060000|2021-12-30 10:44:20|433.07|427.67|433.07|427.67|433.07|427.67|433.04|427.64|14
1640861070000|2021-12-30 10:44:30|433.08|427.68|433.13|427.73|433.13|427.73|433.08|427.68|20
1640861080000|2021-12-30 10:44:40|433.11|427.71|433.1|427.7|433.13|427.73|433.09|427.69|12
1640861090000|2021-12-30 10:44:50|433.14|427.74|433.27|427.87|433.31|427.91|433.11|427.71|20
1640861100000|2021-12-30 10:45:00|433.28|427.88|433.3|427.9|433.35|427.95|433.27|427.87|19
1640861110000|2021-12-30 10:45:10|433.27|427.87|433.22|427.82|433.27|427.87|433.2|427.8|7
1640861120000|2021-12-30 10:45:20|433.21|427.81|433.24|427.84|433.26|427.86|433.21|427.81|21
1640861130000|2021-12-30 10:45:30|433.23|427.83|433.21|427.81|433.24|427.84|433.19|427.79|13
1640861140000|2021-12-30 10:45:40|433.22|427.82|433.24|427.84|433.29|427.89|433.2|427.8|14
1640861150000|2021-12-30 10:45:50|433.28|427.88|433.21|427.81|433.28|427.88|433.21|427.81|18
1640861160000|2021-12-30 10:46:00|433.24|427.84|433.23|427.83|433.24|427.84|433.23|427.83|2
1640861170000|2021-12-30 10:46:10|433.21|427.81|433.27|427.87|433.27|427.87|433.21|427.81|6
1640861180000|2021-12-30 10:46:20|433.26|427.86|433.26|427.86|433.28|427.88|433.25|427.85|7
1640861190000|2021-12-30 10:46:30|433.27|427.87|433.23|427.83|433.3|427.9|433.23|427.83|9
1640861200000|2021-12-30 10:46:40|433.25|427.85|433.41|428.01|433.5|428.1|433.24|427.84|24
1640861210000|2021-12-30 10:46:50|433.38|427.98|433.49|428.09|433.49|428.09|433.38|427.98|20
1640861220000|2021-12-30 10:47:00|433.48|428.08|433.47|428.07|433.5|428.1|433.42|428.02|19
1640861230000|2021-12-30 10:47:10|433.44|428.04|433.41|428.01|433.46|428.06|433.39|427.99|24
1640861240000|2021-12-30 10:47:20|433.4|428|433.24|427.84|433.43|428.03|433.23|427.83|25
1640861250000|2021-12-30 10:47:30|433.23|427.83|433.19|427.79|433.27|427.87|433.14|427.74|20
1640861260000|2021-12-30 10:47:40|433.22|427.82|433.21|427.81|433.27|427.87|433.14|427.74|19
1640861270000|2021-12-30 10:47:50|433.24|427.84|433.25|427.85|433.28|427.88|433.24|427.84|12
1640861280000|2021-12-30 10:48:00|433.26|427.86|433.24|427.84|433.26|427.86|433.23|427.83|11
1640861290000|2021-12-30 10:48:10|433.23|427.83|433.44|428.04|433.45|428.05|433.23|427.83|16
1640861300000|2021-12-30 10:48:20|433.41|428.01|433.44|428.04|433.44|428.04|433.39|427.99|13
1640861310000|2021-12-30 10:48:30|433.41|428.01|433.42|428.02|433.44|428.04|433.39|427.99|15
1640861320000|2021-12-30 10:48:40|433.45|428.05|433.44|428.04|433.49|428.09|433.42|428.02|19
1640861330000|2021-12-30 10:48:50|433.47|428.07|433.46|428.06|433.48|428.08|433.41|428.01|18
1640861340000|2021-12-30 10:49:00|433.45|428.05|433.41|428.01|433.48|428.08|433.4|428|19
1640861350000|2021-12-30 10:49:10|433.42|428.02|433.44|428.04|433.44|428.04|433.39|427.99|9
1640861360000|2021-12-30 10:49:20|433.41|428.01|433.35|427.95|433.44|428.04|433.35|427.95|20
1640861370000|2021-12-30 10:49:30|433.37|427.97|433.52|428.12|433.52|428.12|433.35|427.95|16
1640861380000|2021-12-30 10:49:40|433.47|428.07|433.55|428.15|433.6|428.2|433.45|428.05|20
1640861390000|2021-12-30 10:49:50|433.59|428.19|434.12|428.72|434.13|428.73|433.55|428.15|22
1640861400000|2021-12-30 10:50:00|434.11|428.71|434.14|428.74|434.16|428.76|434.09|428.69|22
1640861410000|2021-12-30 10:50:10|434.19|428.79|434.26|428.86|434.29|428.89|434.17|428.77|23
1640861420000|2021-12-30 10:50:20|434.27|428.87|434.13|428.73|434.3|428.9|434.13|428.73|20
1640861430000|2021-12-30 10:50:30|434.12|428.72|434.19|428.79|434.28|428.88|434.11|428.71|23
1640861440000|2021-12-30 10:50:40|434.2|428.8|434.11|428.71|434.2|428.8|434.11|428.71|11
1640861450000|2021-12-30 10:50:50|434.12|428.72|434.13|428.73|434.17|428.77|434.06|428.66|16
1640861460000|2021-12-30 10:51:00|434.1|428.7|434.1|428.7|434.21|428.81|434.1|428.7|18
1640861470000|2021-12-30 10:51:10|434.07|428.67|434.09|428.69|434.15|428.75|434.06|428.66|23
1640861480000|2021-12-30 10:51:20|434.11|428.71|434.09|428.69|434.15|428.75|434.07|428.67|11
1640861490000|2021-12-30 10:51:30|434.1|428.7|434.1|428.7|434.1|428.7|434.1|428.7|1
1640861500000|2021-12-30 10:51:40|434.11|428.71|434.13|428.73|434.13|428.73|434.11|428.71|6
1640861510000|2021-12-30 10:51:50|434.12|428.72|434.22|428.82|434.24|428.84|434.12|428.72|10
1640861520000|2021-12-30 10:52:00|434.19|428.79|434.24|428.84|434.25|428.85|434.19|428.79|7
1640861530000|2021-12-30 10:52:10|434.23|428.83|434.23|428.83|434.26|428.86|434.23|428.83|7
1640861540000|2021-12-30 10:52:20|434.29|428.89|434.19|428.79|434.29|428.89|434.14|428.74|22
1640861550000|2021-12-30 10:52:30|434.18|428.78|434.25|428.85|434.26|428.86|434.18|428.78|30
1640861560000|2021-12-30 10:52:40|434.23|428.83|434.23|428.83|434.29|428.89|434.21|428.81|19
1640861570000|2021-12-30 10:52:50|434.29|428.89|434.25|428.85|434.29|428.89|434.17|428.77|17
1640861580000|2021-12-30 10:53:00|434.21|428.81|434.22|428.82|434.23|428.83|434.15|428.75|19
1640861590000|2021-12-30 10:53:10|434.19|428.79|434.22|428.82|434.24|428.84|434.13|428.73|16
1640861600000|2021-12-30 10:53:20|434.23|428.83|434.16|428.76|434.28|428.88|434.16|428.76|13
1640861610000|2021-12-30 10:53:30|434.17|428.77|434.2|428.8|434.22|428.82|434.17|428.77|9
1640861620000|2021-12-30 10:53:40|434.19|428.79|434.26|428.86|434.26|428.86|434.17|428.77|18
1640861630000|2021-12-30 10:53:50|434.25|428.85|434.29|428.89|434.29|428.89|434.22|428.82|9
1640861640000|2021-12-30 10:54:00|434.27|428.87|434.27|428.87|434.31|428.91|434.21|428.81|22
1640861650000|2021-12-30 10:54:10|434.28|428.88|434.22|428.82|434.28|428.88|434.22|428.82|13
1640861660000|2021-12-30 10:54:20|434.23|428.83|434.24|428.84|434.24|428.84|434.21|428.81|10
1640861670000|2021-12-30 10:54:30|434.23|428.83|434.24|428.84|434.26|428.86|434.23|428.83|10
1640861680000|2021-12-30 10:54:40|434.23|428.83|434.26|428.86|434.26|428.86|434.23|428.83|6
1640861690000|2021-12-30 10:54:50|434.24|428.84|434.22|428.82|434.29|428.89|434.22|428.82|10
1640861700000|2021-12-30 10:55:00|434.23|428.83|434.23|428.83|434.24|428.84|434.21|428.81|18
1640861710000|2021-12-30 10:55:10|434.22|428.82|434.22|428.82|434.24|428.84|434.2|428.8|9
1640861720000|2021-12-30 10:55:20|434.24|428.84|434.11|428.71|434.24|428.84|434.11|428.71|13
1640861730000|2021-12-30 10:55:30|434.1|428.7|433.98|428.58|434.11|428.71|433.98|428.58|15
1640861740000|2021-12-30 10:55:40|434|428.6|434.07|428.67|434.08|428.68|433.92|428.52|22
1640861750000|2021-12-30 10:55:50|434.06|428.66|434.26|428.86|434.28|428.88|434.06|428.66|25
1640861760000|2021-12-30 10:56:00|434.25|428.85|434.29|428.89|434.3|428.9|434.22|428.82|12
1640861770000|2021-12-30 10:56:10|434.26|428.86|434.3|428.9|434.36|428.96|434.22|428.82|16
1640861780000|2021-12-30 10:56:20|434.29|428.89|434.29|428.89|434.3|428.9|434.26|428.86|8
1640861790000|2021-12-30 10:56:30|434.3|428.9|434.26|428.86|434.3|428.9|434.25|428.85|8
1640861800000|2021-12-30 10:56:40|434.27|428.87|434.26|428.86|434.27|428.87|434.26|428.86|2
1640861810000|2021-12-30 10:56:50|434.27|428.87|434.27|428.87|434.27|428.87|434.26|428.86|9
1640861820000|2021-12-30 10:57:00|434.26|428.86|434.28|428.88|434.29|428.89|434.25|428.85|10
1640861830000|2021-12-30 10:57:10|434.27|428.87|434.28|428.88|434.29|428.89|434.27|428.87|6
1640861840000|2021-12-30 10:57:20|434.27|428.87|434.27|428.87|434.29|428.89|434.27|428.87|7
1640861850000|2021-12-30 10:57:30|434.25|428.85|434.26|428.86|434.28|428.88|434.25|428.85|7
1640861860000|2021-12-30 10:57:40|434.28|428.88|434.28|428.88|434.28|428.88|434.22|428.82|8
1640861870000|2021-12-30 10:57:50|434.3|428.9|434.3|428.9|434.3|428.9|434.25|428.85|14
1640861880000|2021-12-30 10:58:00|434.27|428.87|434.36|428.96|434.37|428.97|434.27|428.87|15
1640861890000|2021-12-30 10:58:10|434.37|428.97|434.36|428.96|434.37|428.97|434.32|428.92|6
1640861900000|2021-12-30 10:58:20|434.38|428.98|434.26|428.86|434.38|428.98|434.24|428.84|12
1640861910000|2021-12-30 10:58:30|434.28|428.88|434.36|428.96|434.37|428.97|434.28|428.88|10
1640861920000|2021-12-30 10:58:40|434.37|428.97|434.36|428.96|434.46|429.06|434.36|428.96|18
1640861930000|2021-12-30 10:58:50|434.4|429|434.38|428.98|434.43|429.03|434.38|428.98|14
1640861940000|2021-12-30 10:59:00|434.41|429.01|434.4|429|434.44|429.04|434.38|428.98|15
1640861950000|2021-12-30 10:59:10|434.41|429.01|434.41|429.01|434.41|429.01|434.4|429|9
1640861960000|2021-12-30 10:59:20|434.4|429|434.41|429.01|434.43|429.03|434.39|428.99|11
1640861970000|2021-12-30 10:59:30|434.43|429.03|434.43|429.03|434.44|429.04|434.42|429.02|9
1640861980000|2021-12-30 10:59:40|434.44|429.04|434.43|429.03|434.44|429.04|434.42|429.02|6
1640861990000|2021-12-30 10:59:50|434.41|429.01|434.39|428.99|434.46|429.06|434.39|428.99|12
1640862000000|2021-12-30 11:00:00|434.38|428.98|434.4|429|434.42|429.02|434.35|428.95|12
1640862010000|2021-12-30 11:00:10|434.41|429.01|434.43|429.03|434.44|429.04|434.4|429|20
1640862020000|2021-12-30 11:00:20|434.44|429.04|434.68|429.28|434.68|429.28|434.44|429.04|22
1640862030000|2021-12-30 11:00:30|434.71|429.31|435.12|429.72|435.18|429.78|434.71|429.31|23
1640862040000|2021-12-30 11:00:40|435.11|429.71|435.12|429.72|435.22|429.82|435.11|429.71|28
1640862050000|2021-12-30 11:00:50|435.11|429.71|435.23|429.83|435.23|429.83|435.1|429.7|14
1640862060000|2021-12-30 11:01:00|435.26|429.86|435.14|429.74|435.26|429.86|435.14|429.74|24
1640862070000|2021-12-30 11:01:10|435.15|429.75|435.38|429.98|435.38|429.98|435.13|429.73|21
1640862080000|2021-12-30 11:01:20|435.4|430|435.48|430.08|435.53|430.13|435.4|430|23
1640862090000|2021-12-30 11:01:30|435.47|430.07|435.51|430.11|435.51|430.11|435.47|430.07|11
1640862100000|2021-12-30 11:01:40|435.5|430.1|435.5|430.1|435.51|430.11|435.5|430.1|3
1640862110000|2021-12-30 11:01:50|435.44|430.04|435.51|430.11|435.57|430.17|435.44|430.04|9
1640862120000|2021-12-30 11:02:00|435.53|430.13|435.77|430.37|435.8|430.4|435.48|430.08|17
1640862130000|2021-12-30 11:02:10|435.8|430.4|436.16|430.76|436.16|430.76|435.79|430.39|22
1640862140000|2021-12-30 11:02:20|436.17|430.77|436.02|430.62|436.17|430.77|435.94|430.54|27
1640862150000|2021-12-30 11:02:30|436.03|430.63|436.13|430.73|436.14|430.74|436.03|430.63|16
1640862160000|2021-12-30 11:02:40|436.14|430.74|436.14|430.74|436.14|430.74|436.13|430.73|5
1640862170000|2021-12-30 11:02:50|436.12|430.72|436.18|430.78|436.21|430.81|436.1|430.7|14
1640862180000|2021-12-30 11:03:00|436.16|430.76|436.05|430.65|436.17|430.77|436.05|430.65|22
1640862190000|2021-12-30 11:03:10|436.02|430.62|436.12|430.72|436.18|430.78|436.01|430.61|18
1640862200000|2021-12-30 11:03:20|436.15|430.75|436.13|430.73|436.15|430.75|436.09|430.69|13
1640862210000|2021-12-30 11:03:30|436.09|430.69|436.16|430.76|436.17|430.77|436.09|430.69|12
1640862220000|2021-12-30 11:03:40|436.17|430.77|436.1|430.7|436.17|430.77|436.1|430.7|11
1640862230000|2021-12-30 11:03:50|436.09|430.69|436.02|430.62|436.09|430.69|436|430.6|25
1640862240000|2021-12-30 11:04:00|436.03|430.63|436.12|430.72|436.13|430.73|436|430.6|20
1640862250000|2021-12-30 11:04:10|436.13|430.73|436.09|430.69|436.19|430.79|436.09|430.69|19
1640862260000|2021-12-30 11:04:20|436.08|430.68|436.08|430.68|436.11|430.71|436.04|430.64|21
1640862270000|2021-12-30 11:04:30|436.07|430.67|436.11|430.71|436.11|430.71|436.07|430.67|7
1640862280000|2021-12-30 11:04:40|436.1|430.7|436.1|430.7|436.12|430.72|436.1|430.7|14
1640862290000|2021-12-30 11:04:50|436.08|430.68|435.87|430.47|436.09|430.69|435.87|430.47|18
1640862300000|2021-12-30 11:05:00|435.9|430.5|435.93|430.53|436.01|430.61|435.9|430.5|24
1640862310000|2021-12-30 11:05:10|435.96|430.56|435.93|430.53|436.01|430.61|435.91|430.51|21
1640862320000|2021-12-30 11:05:20|435.96|430.56|436.01|430.61|436.01|430.61|435.91|430.51|15
1640862330000|2021-12-30 11:05:30|435.98|430.58|435.88|430.48|436.01|430.61|435.88|430.48|24
1640862340000|2021-12-30 11:05:40|435.92|430.52|435.92|430.52|435.95|430.55|435.92|430.52|7
1640862350000|2021-12-30 11:05:50|435.91|430.51|435.88|430.48|435.91|430.51|435.86|430.46|3
1640862360000|2021-12-30 11:06:00|435.87|430.47|435.98|430.58|436.02|430.62|435.87|430.47|17
1640862370000|2021-12-30 11:06:10|435.97|430.57|435.86|430.46|435.97|430.57|435.86|430.46|10
1640862380000|2021-12-30 11:06:20|435.87|430.47|435.98|430.58|436|430.6|435.87|430.47|19
1640862390000|2021-12-30 11:06:30|435.96|430.56|435.99|430.59|435.99|430.59|435.96|430.56|9
1640862400000|2021-12-30 11:06:40|436|430.6|435.96|430.56|436|430.6|435.95|430.55|6
1640862410000|2021-12-30 11:06:50|435.95|430.55|435.95|430.55|435.96|430.56|435.95|430.55|5
1640862420000|2021-12-30 11:07:00|435.96|430.56|435.96|430.56|435.96|430.56|435.95|430.55|7
1640862430000|2021-12-30 11:07:10|435.95|430.55|435.86|430.46|435.95|430.55|435.84|430.44|22
1640862450000|2021-12-30 11:07:30|435.84|430.44|435.88|430.48|435.88|430.48|435.84|430.44|3
1640862460000|2021-12-30 11:07:40|435.89|430.49|435.88|430.48|435.89|430.49|435.88|430.48|2
1640862470000|2021-12-30 11:07:50|435.87|430.47|435.9|430.5|435.9|430.5|435.87|430.47|3
1640862480000|2021-12-30 11:08:00|435.89|430.49|435.87|430.47|435.9|430.5|435.87|430.47|9
1640862490000|2021-12-30 11:08:10|435.88|430.48|435.87|430.47|435.88|430.48|435.87|430.47|2
1640862500000|2021-12-30 11:08:20|435.86|430.46|435.86|430.46|435.86|430.46|435.86|430.46|1
1640862510000|2021-12-30 11:08:30|435.65|430.25|434.84|429.44|435.65|430.25|434.84|429.44|26
1640862520000|2021-12-30 11:08:40|434.85|429.45|434.59|429.19|434.85|429.45|434.54|429.14|29
1640862530000|2021-12-30 11:08:50|434.58|429.18|434.64|429.24|434.73|429.33|434.58|429.18|28
1640862540000|2021-12-30 11:09:00|434.67|429.27|434.49|429.09|434.68|429.28|434.49|429.09|23
1640862550000|2021-12-30 11:09:10|434.5|429.1|434.48|429.08|434.53|429.13|434.46|429.06|14
1640862560000|2021-12-30 11:09:20|434.47|429.07|434.31|428.91|434.48|429.08|434.27|428.87|17
1640862570000|2021-12-30 11:09:30|434.29|428.89|434.3|428.9|434.3|428.9|434.28|428.88|10
1640862580000|2021-12-30 11:09:40|434.29|428.89|434.26|428.86|434.29|428.89|434.25|428.85|10
1640862590000|2021-12-30 11:09:50|434.27|428.87|434.44|429.04|434.47|429.07|434.27|428.87|20
1640862600000|2021-12-30 11:10:00|434.41|429.01|434.26|428.86|434.43|429.03|434.25|428.85|21
1640862610000|2021-12-30 11:10:10|434.27|428.87|434.2|428.8|434.28|428.88|434.2|428.8|9
1640862620000|2021-12-30 11:10:20|434.23|428.83|434.14|428.74|434.23|428.83|434.13|428.73|18
1640862630000|2021-12-30 11:10:30|434.21|428.81|434.01|428.61|434.21|428.81|434.01|428.61|14
1640862640000|2021-12-30 11:10:40|434.02|428.62|434.08|428.68|434.08|428.68|433.95|428.55|27
1640862650000|2021-12-30 11:10:50|434.09|428.69|434.09|428.69|434.11|428.71|434.07|428.67|18
1640862660000|2021-12-30 11:11:00|434.08|428.68|434.02|428.62|434.1|428.7|434|428.6|13
1640862670000|2021-12-30 11:11:10|434.03|428.63|433.88|428.48|434.03|428.63|433.85|428.45|19
1640862700000|2021-12-30 11:11:40|433.89|428.49|434|428.6|434.03|428.63|433.88|428.48|13
1640862710000|2021-12-30 11:11:50|434.01|428.61|433.95|428.55|434.03|428.63|433.94|428.54|13
1640862720000|2021-12-30 11:12:00|433.94|428.54|433.95|428.55|433.98|428.58|433.94|428.54|8
1640862730000|2021-12-30 11:12:10|433.96|428.56|433.95|428.55|433.97|428.57|433.95|428.55|6
1640862740000|2021-12-30 11:12:20|433.97|428.57|433.95|428.55|433.97|428.57|433.95|428.55|5
1640862750000|2021-12-30 11:12:30|433.96|428.56|433.88|428.48|433.96|428.56|433.88|428.48|11
1640862760000|2021-12-30 11:12:40|433.9|428.5|433.9|428.5|433.9|428.5|433.9|428.5|1
1640862770000|2021-12-30 11:12:50|433.89|428.49|433.88|428.48|433.89|428.49|433.87|428.47|5
1640862780000|2021-12-30 11:13:00|433.89|428.49|433.85|428.45|433.89|428.49|433.81|428.41|9
1640862790000|2021-12-30 11:13:10|433.81|428.41|433.86|428.46|433.9|428.5|433.78|428.38|16
1640862800000|2021-12-30 11:13:20|433.89|428.49|434.02|428.62|434.02|428.62|433.89|428.49|21
1640862810000|2021-12-30 11:13:30|434.01|428.61|434.03|428.63|434.03|428.63|434|428.6|12
1640862820000|2021-12-30 11:13:40|434.02|428.62|434.03|428.63|434.03|428.63|434.01|428.61|4
1640862830000|2021-12-30 11:13:50|434.04|428.64|434.1|428.7|434.14|428.74|434.03|428.63|15
1640862840000|2021-12-30 11:14:00|434.12|428.72|434.37|428.97|434.37|428.97|434.1|428.7|20
1640862850000|2021-12-30 11:14:10|434.36|428.96|434.24|428.84|434.39|428.99|434.24|428.84|17
1640862860000|2021-12-30 11:14:20|434.25|428.85|434.31|428.91|434.31|428.91|434.25|428.85|8
1640862870000|2021-12-30 11:14:30|434.32|428.92|434.32|428.92|434.32|428.92|434.31|428.91|15
1640862880000|2021-12-30 11:14:40|434.31|428.91|434.31|428.91|434.31|428.91|434.3|428.9|3
1640862890000|2021-12-30 11:14:50|434.3|428.9|434.39|428.99|434.42|429.02|434.3|428.9|4
1640862900000|2021-12-30 11:15:00|434.38|428.98|434.36|428.96|434.43|429.03|434.34|428.94|13
1640862910000|2021-12-30 11:15:10|434.37|428.97|434.37|428.97|434.38|428.98|434.36|428.96|8
1640862920000|2021-12-30 11:15:20|434.38|428.98|434.37|428.97|434.38|428.98|434.37|428.97|2
1640862930000|2021-12-30 11:15:30|434.38|428.98|434.18|428.78|434.38|428.98|434.18|428.78|11
1640862940000|2021-12-30 11:15:40|434.17|428.77|434.25|428.85|434.25|428.85|434.16|428.76|19
1640862950000|2021-12-30 11:15:50|434.18|428.78|434.37|428.97|434.37|428.97|434.15|428.75|24
1640862960000|2021-12-30 11:16:00|434.36|428.96|434.37|428.97|434.39|428.99|434.34|428.94|12
1640862970000|2021-12-30 11:16:10|434.35|428.95|434.29|428.89|434.37|428.97|434.28|428.88|20
1640862980000|2021-12-30 11:16:20|434.3|428.9|434.36|428.96|434.36|428.96|434.26|428.86|16
1640862990000|2021-12-30 11:16:30|434.34|428.94|434.31|428.91|434.36|428.96|434.31|428.91|12
1640863000000|2021-12-30 11:16:40|434.33|428.93|434.31|428.91|434.33|428.93|434.3|428.9|4
1640863010000|2021-12-30 11:16:50|434.3|428.9|434.32|428.92|434.32|428.92|434.29|428.89|10
1640863020000|2021-12-30 11:17:00|434.3|428.9|434.31|428.91|434.36|428.96|434.3|428.9|11
1640863030000|2021-12-30 11:17:10|434.33|428.93|434.3|428.9|434.34|428.94|434.3|428.9|10
1640863040000|2021-12-30 11:17:20|434.31|428.91|434.29|428.89|434.31|428.91|434.29|428.89|3
1640863050000|2021-12-30 11:17:30|434.31|428.91|434.23|428.83|434.31|428.91|434.23|428.83|12
1640863060000|2021-12-30 11:17:40|434.24|428.84|434.25|428.85|434.26|428.86|434.23|428.83|11
1640863070000|2021-12-30 11:17:50|434.23|428.83|434.44|429.04|434.44|429.04|434.23|428.83|9
1640863080000|2021-12-30 11:18:00|434.45|429.05|434.62|429.22|434.62|429.22|434.45|429.05|16
1640863090000|2021-12-30 11:18:10|434.6|429.2|434.72|429.32|434.82|429.42|434.59|429.19|23
1640863100000|2021-12-30 11:18:20|434.73|429.33|434.62|429.22|434.73|429.33|434.62|429.22|14
1640863110000|2021-12-30 11:18:30|434.64|429.24|434.49|429.09|434.64|429.24|434.48|429.08|15
1640863120000|2021-12-30 11:18:40|434.51|429.11|434.55|429.15|434.56|429.16|434.51|429.11|11
1640863140000|2021-12-30 11:19:00|434.56|429.16|434.58|429.18|434.6|429.2|434.53|429.13|12
1640863150000|2021-12-30 11:19:10|434.59|429.19|434.53|429.13|434.59|429.19|434.53|429.13|9
1640863160000|2021-12-30 11:19:20|434.54|429.14|434.54|429.14|434.55|429.15|434.49|429.09|11
1640863170000|2021-12-30 11:19:30|434.53|429.13|434.37|428.97|434.54|429.14|434.37|428.97|15
1640863180000|2021-12-30 11:19:40|434.36|428.96|434.41|429.01|434.42|429.02|434.36|428.96|23
1640863190000|2021-12-30 11:19:50|434.4|429|434.45|429.05|434.45|429.05|434.37|428.97|20
1640863200000|2021-12-30 11:20:00|434.44|429.04|434.38|428.98|434.45|429.05|434.34|428.94|24
1640863210000|2021-12-30 11:20:10|434.35|428.95|434.18|428.78|434.35|428.95|434.18|428.78|12
1640863220000|2021-12-30 11:20:20|434.19|428.79|434.19|428.79|434.19|428.79|434.18|428.78|5
1640863230000|2021-12-30 11:20:30|434.17|428.77|434.16|428.76|434.17|428.77|434.16|428.76|6
1640863240000|2021-12-30 11:20:40|434.18|428.78|434.22|428.82|434.25|428.85|434.15|428.75|17
1640863250000|2021-12-30 11:20:50|434.23|428.83|434.22|428.82|434.23|428.83|434.22|428.82|4
1640863260000|2021-12-30 11:21:00|434.23|428.83|434.24|428.84|434.28|428.88|434.21|428.81|12
1640863270000|2021-12-30 11:21:10|434.23|428.83|434.35|428.95|434.36|428.96|434.2|428.8|28
1640863280000|2021-12-30 11:21:20|434.32|428.92|434.46|429.06|434.46|429.06|434.32|428.92|12
1640863290000|2021-12-30 11:21:30|434.45|429.05|434.44|429.04|434.46|429.06|434.42|429.02|12
1640863300000|2021-12-30 11:21:40|434.45|429.05|434.43|429.03|434.45|429.05|434.41|429.01|6
1640863310000|2021-12-30 11:21:50|434.42|429.02|434.43|429.03|434.43|429.03|434.15|428.75|26
1640863320000|2021-12-30 11:22:00|434.38|428.98|434.38|428.98|434.43|429.03|434.37|428.97|19
1640863330000|2021-12-30 11:22:10|434.39|428.99|434.29|428.89|434.39|428.99|434.29|428.89|17
1640863340000|2021-12-30 11:22:20|434.3|428.9|434.16|428.76|434.31|428.91|434.14|428.74|16
1640863350000|2021-12-30 11:22:30|434.14|428.74|434.05|428.65|434.16|428.76|434.04|428.64|13
1640863360000|2021-12-30 11:22:40|434.06|428.66|434.27|428.87|434.27|428.87|434.06|428.66|15
1640863370000|2021-12-30 11:22:50|434.29|428.89|434.2|428.8|434.29|428.89|434.2|428.8|13
1640863380000|2021-12-30 11:23:00|434.22|428.82|434.2|428.8|434.22|428.82|434.18|428.78|16
1640863390000|2021-12-30 11:23:10|434.18|428.78|434.19|428.79|434.2|428.8|434.13|428.73|12
1640863400000|2021-12-30 11:23:20|434.16|428.76|434.17|428.77|434.19|428.79|434.16|428.76|6
1640863410000|2021-12-30 11:23:30|434.2|428.8|434.23|428.83|434.23|428.83|434.17|428.77|8
1640863420000|2021-12-30 11:23:40|434.21|428.81|434.18|428.78|434.22|428.82|434.17|428.77|9
1640863430000|2021-12-30 11:23:50|434.19|428.79|434.17|428.77|434.19|428.79|434.14|428.74|9
1640863440000|2021-12-30 11:24:00|434.18|428.78|434.54|429.14|434.55|429.15|434.18|428.78|22
1640863450000|2021-12-30 11:24:10|434.59|429.19|434.62|429.22|434.69|429.29|434.59|429.19|21
1640863460000|2021-12-30 11:24:20|434.61|429.21|434.55|429.15|434.63|429.23|434.51|429.11|20
1640863470000|2021-12-30 11:24:30|434.59|429.19|434.56|429.16|434.63|429.23|434.53|429.13|22
1640863480000|2021-12-30 11:24:40|434.59|429.19|434.53|429.13|434.63|429.23|434.49|429.09|21
1640863490000|2021-12-30 11:24:50|434.5|429.1|434.54|429.14|434.54|429.14|434.46|429.06|9
1640863500000|2021-12-30 11:25:00|434.55|429.15|434.62|429.22|434.63|429.23|434.55|429.15|13
1640863510000|2021-12-30 11:25:10|434.63|429.23|434.62|429.22|434.63|429.23|434.62|429.22|4
1640863520000|2021-12-30 11:25:20|434.63|429.23|434.58|429.18|434.63|429.23|434.58|429.18|10
1640863530000|2021-12-30 11:25:30|434.59|429.19|434.63|429.23|434.63|429.23|434.57|429.17|13
1640863540000|2021-12-30 11:25:40|434.64|429.24|434.59|429.19|434.64|429.24|434.58|429.18|14
1640863550000|2021-12-30 11:25:50|434.6|429.2|434.58|429.18|434.63|429.23|434.58|429.18|8
1640863560000|2021-12-30 11:26:00|434.6|429.2|434.59|429.19|434.61|429.21|434.59|429.19|8
1640863570000|2021-12-30 11:26:10|434.61|429.21|434.65|429.25|434.67|429.27|434.58|429.18|10
1640863580000|2021-12-30 11:26:20|434.66|429.26|434.64|429.24|434.68|429.28|434.62|429.22|14
1640863590000|2021-12-30 11:26:30|434.68|429.28|434.81|429.41|434.84|429.44|434.64|429.24|7
1640863600000|2021-12-30 11:26:40|434.84|429.44|434.82|429.42|434.84|429.44|434.76|429.36|21
1640863610000|2021-12-30 11:26:50|434.81|429.41|434.84|429.44|434.87|429.47|434.81|429.41|15
1640863620000|2021-12-30 11:27:00|434.81|429.41|434.84|429.44|434.84|429.44|434.81|429.41|12
1640863630000|2021-12-30 11:27:10|434.83|429.43|434.84|429.44|434.84|429.44|434.83|429.43|2
1640863640000|2021-12-30 11:27:20|434.83|429.43|434.88|429.48|434.89|429.49|434.8|429.4|16
1640863650000|2021-12-30 11:27:30|434.87|429.47|434.87|429.47|434.91|429.51|434.82|429.42|21
1640863660000|2021-12-30 11:27:40|434.89|429.49|435.02|429.62|435.05|429.65|434.87|429.47|24
1640863670000|2021-12-30 11:27:50|435.03|429.63|435.01|429.61|435.04|429.64|435.01|429.61|9
1640863680000|2021-12-30 11:28:00|435|429.6|434.87|429.47|435|429.6|434.86|429.46|15
1640863690000|2021-12-30 11:28:10|434.86|429.46|434.96|429.56|434.97|429.57|434.86|429.46|15
1640863700000|2021-12-30 11:28:20|434.95|429.55|434.99|429.59|434.99|429.59|434.95|429.55|13
1640863710000|2021-12-30 11:28:30|434.97|429.57|434.96|429.56|434.99|429.59|434.96|429.56|6
1640863720000|2021-12-30 11:28:40|434.99|429.59|435.02|429.62|435.04|429.64|434.94|429.54|14
1640863730000|2021-12-30 11:28:50|435.06|429.66|435.07|429.67|435.09|429.69|434.99|429.59|20
1640863740000|2021-12-30 11:29:00|435.02|429.62|435.01|429.61|435.09|429.69|435|429.6|21
1640863750000|2021-12-30 11:29:10|435|429.6|435.01|429.61|435.03|429.63|435|429.6|7
1640863760000|2021-12-30 11:29:20|435|429.6|435.02|429.62|435.02|429.62|434.99|429.59|9
1640863770000|2021-12-30 11:29:30|435.01|429.61|435.02|429.62|435.02|429.62|434.97|429.57|10
1640863780000|2021-12-30 11:29:40|435.01|429.61|435.03|429.63|435.03|429.63|435|429.6|15
1640863790000|2021-12-30 11:29:50|435.04|429.64|435.06|429.66|435.06|429.66|435.02|429.62|22
1640863800000|2021-12-30 11:30:00|435.03|429.63|435.05|429.65|435.06|429.66|435|429.6|23
1640863810000|2021-12-30 11:30:10|435.03|429.63|435.01|429.61|435.05|429.65|435|429.6|24
1640863820000|2021-12-30 11:30:20|435.02|429.62|435.04|429.64|435.04|429.64|435|429.6|8
1640863830000|2021-12-30 11:30:30|435.01|429.61|434.86|429.46|435.01|429.61|434.86|429.46|26
1640863840000|2021-12-30 11:30:40|434.9|429.5|434.89|429.49|434.93|429.53|434.86|429.46|21
1640863850000|2021-12-30 11:30:50|434.86|429.46|434.87|429.47|434.91|429.51|434.86|429.46|12
1640863860000|2021-12-30 11:31:00|434.88|429.48|434.93|429.53|434.93|429.53|434.88|429.48|11
1640863870000|2021-12-30 11:31:10|434.91|429.51|434.93|429.53|434.94|429.54|434.91|429.51|15
1640863880000|2021-12-30 11:31:20|434.94|429.54|434.92|429.52|434.94|429.54|434.92|429.52|5
1640863890000|2021-12-30 11:31:30|434.91|429.51|434.92|429.52|434.92|429.52|434.9|429.5|6
1640863900000|2021-12-30 11:31:40|434.93|429.53|434.9|429.5|434.93|429.53|434.9|429.5|4
1640863910000|2021-12-30 11:31:50|434.89|429.49|434.89|429.49|434.91|429.51|434.88|429.48|11
1640863920000|2021-12-30 11:32:00|434.9|429.5|434.89|429.49|434.9|429.5|434.89|429.49|6
1640863930000|2021-12-30 11:32:10|434.9|429.5|434.9|429.5|434.92|429.52|434.9|429.5|3
1640863940000|2021-12-30 11:32:20|434.91|429.51|434.85|429.45|434.91|429.51|434.82|429.42|11
1640863950000|2021-12-30 11:32:30|434.86|429.46|434.85|429.45|434.87|429.47|434.85|429.45|7
1640863960000|2021-12-30 11:32:40|434.86|429.46|434.9|429.5|434.9|429.5|434.83|429.43|12
1640863970000|2021-12-30 11:32:50|434.92|429.52|435.08|429.68|435.09|429.69|434.92|429.52|8
1640863980000|2021-12-30 11:33:00|435.07|429.67|435.05|429.65|435.08|429.68|435.04|429.64|13
1640863990000|2021-12-30 11:33:10|435.06|429.66|435.09|429.69|435.09|429.69|435.06|429.66|7
1640864000000|2021-12-30 11:33:20|435.07|429.67|435.05|429.65|435.08|429.68|435.04|429.64|8
1640864010000|2021-12-30 11:33:30|435.06|429.66|435.07|429.67|435.08|429.68|435.05|429.65|5
1640864020000|2021-12-30 11:33:40|435.05|429.65|435.01|429.61|435.08|429.68|434.99|429.59|22
1640864030000|2021-12-30 11:33:50|435.02|429.62|435.05|429.65|435.05|429.65|435.02|429.62|6
1640864040000|2021-12-30 11:34:00|435.07|429.67|435.07|429.67|435.07|429.67|435.04|429.64|6
1640864050000|2021-12-30 11:34:10|435.06|429.66|435.07|429.67|435.07|429.67|435.05|429.65|12
1640864060000|2021-12-30 11:34:20|435.05|429.65|435.05|429.65|435.08|429.68|435.05|429.65|5
1640864070000|2021-12-30 11:34:30|435.08|429.68|435.05|429.65|435.08|429.68|435.05|429.65|10
1640864080000|2021-12-30 11:34:40|435.03|429.63|435.08|429.68|435.08|429.68|435.03|429.63|14
1640864090000|2021-12-30 11:34:50|435.07|429.67|434.94|429.54|435.07|429.67|434.94|429.54|11
1640864100000|2021-12-30 11:35:00|434.95|429.55|434.96|429.56|434.96|429.56|434.94|429.54|4
1640864110000|2021-12-30 11:35:10|434.94|429.54|435|429.6|435.01|429.61|434.94|429.54|9
1640864120000|2021-12-30 11:35:20|435.01|429.61|435.01|429.61|435.03|429.63|434.94|429.54|21
1640864130000|2021-12-30 11:35:30|435.02|429.62|435.01|429.61|435.03|429.63|435|429.6|12
1640864140000|2021-12-30 11:35:40|435.03|429.63|435.03|429.63|435.04|429.64|435|429.6|7
1640864150000|2021-12-30 11:35:50|435.01|429.61|435.07|429.67|435.1|429.7|435|429.6|14
1640864160000|2021-12-30 11:36:00|435.06|429.66|435.11|429.71|435.11|429.71|435.04|429.64|28
1640864170000|2021-12-30 11:36:10|435.06|429.66|435.25|429.85|435.25|429.85|435.03|429.63|28
1640864180000|2021-12-30 11:36:20|435.28|429.88|435.95|430.55|436|430.6|435.26|429.86|30
1640864190000|2021-12-30 11:36:30|435.99|430.59|435.97|430.57|436.03|430.63|435.91|430.51|20
1640864200000|2021-12-30 11:36:40|435.98|430.58|436.04|430.64|436.13|430.73|435.98|430.58|28
1640864210000|2021-12-30 11:36:50|436.02|430.62|436.16|430.76|436.21|430.81|436.01|430.61|23
1640864220000|2021-12-30 11:37:00|436.14|430.74|436.15|430.75|436.2|430.8|436.12|430.72|27
1640864230000|2021-12-30 11:37:10|436.14|430.74|436.15|430.75|436.17|430.77|436.1|430.7|23
1640864240000|2021-12-30 11:37:20|436.14|430.74|436.19|430.79|436.21|430.81|436.14|430.74|18
1640864250000|2021-12-30 11:37:30|436.2|430.8|436.37|430.97|436.39|430.99|436.19|430.79|24
1640864260000|2021-12-30 11:37:40|436.42|431.02|436.56|431.16|436.6|431.2|436.4|431|29
1640864270000|2021-12-30 11:37:50|436.55|431.15|436.47|431.07|436.56|431.16|436.45|431.05|14
1640864280000|2021-12-30 11:38:00|436.49|431.09|436.55|431.15|436.55|431.15|436.46|431.06|16
1640864290000|2021-12-30 11:38:10|436.49|431.09|436.28|430.88|436.49|431.09|436.21|430.81|23
1640864300000|2021-12-30 11:38:20|436.29|430.89|436.23|430.83|436.29|430.89|436.2|430.8|13
1640864310000|2021-12-30 11:38:30|436.21|430.81|436.25|430.85|436.3|430.9|436.2|430.8|13
1640864320000|2021-12-30 11:38:40|436.24|430.84|436.29|430.89|436.34|430.94|436.24|430.84|21
1640864330000|2021-12-30 11:38:50|436.27|430.87|436.24|430.84|436.28|430.88|436.22|430.82|20
1640864340000|2021-12-30 11:39:00|436.25|430.85|436.23|430.83|436.29|430.89|436.23|430.83|27
1640864350000|2021-12-30 11:39:10|436.22|430.82|436.16|430.76|436.24|430.84|436.11|430.71|25
1640864360000|2021-12-30 11:39:20|436.18|430.78|436.17|430.77|436.2|430.8|436.17|430.77|11
1640864370000|2021-12-30 11:39:30|436.15|430.75|436.13|430.73|436.17|430.77|436.12|430.72|15
1640864380000|2021-12-30 11:39:40|436.14|430.74|436.11|430.71|436.14|430.74|436.09|430.69|16
1640864390000|2021-12-30 11:39:50|436.1|430.7|436.11|430.71|436.12|430.72|436.1|430.7|7
1640864400000|2021-12-30 11:40:00|436.12|430.72|436.12|430.72|436.13|430.73|436.1|430.7|9
1640864410000|2021-12-30 11:40:10|436.13|430.73|436.5|431.1|436.55|431.15|436.13|430.73|25
1640864420000|2021-12-30 11:40:20|436.51|431.11|436.41|431.01|436.54|431.14|436.41|431.01|20
1640864430000|2021-12-30 11:40:30|436.42|431.02|436.52|431.12|436.53|431.13|436.42|431.02|14
1640864440000|2021-12-30 11:40:40|436.51|431.11|436.56|431.16|436.56|431.16|436.5|431.1|8
1640864450000|2021-12-30 11:40:50|436.57|431.17|436.68|431.28|436.68|431.28|436.57|431.17|20
1640864460000|2021-12-30 11:41:00|436.65|431.25|436.66|431.26|436.7|431.3|436.6|431.2|15
1640864470000|2021-12-30 11:41:10|436.67|431.27|436.65|431.25|436.67|431.27|436.57|431.17|25
1640864480000|2021-12-30 11:41:20|436.58|431.18|436.64|431.24|436.69|431.29|436.58|431.18|21
1640864490000|2021-12-30 11:41:30|436.67|431.27|436.66|431.26|436.67|431.27|436.61|431.21|15
1640864500000|2021-12-30 11:41:40|436.63|431.23|436.71|431.31|436.72|431.32|436.63|431.23|21
1640864510000|2021-12-30 11:41:50|436.7|431.3|436.7|431.3|436.71|431.31|436.64|431.24|21
1640864520000|2021-12-30 11:42:00|436.74|431.34|437.32|431.92|437.61|432.21|436.74|431.34|30
1640864530000|2021-12-30 11:42:10|437.39|431.99|437.96|432.56|437.96|432.56|437.39|431.99|17
1640864540000|2021-12-30 11:42:20|437.98|432.58|437.81|432.41|438.03|432.63|437.72|432.32|29
1640864550000|2021-12-30 11:42:30|437.78|432.38|437.98|432.58|438|432.6|437.77|432.37|23
1640864560000|2021-12-30 11:42:40|437.97|432.57|437.98|432.58|438.05|432.65|437.96|432.56|15
1640864570000|2021-12-30 11:42:50|438.01|432.61|438.3|432.9|438.34|432.94|438.01|432.61|32
1640864580000|2021-12-30 11:43:00|438.31|432.91|438.24|432.84|438.33|432.93|438.19|432.79|30
1640864590000|2021-12-30 11:43:10|438.23|432.83|438.47|433.07|438.62|433.22|438.03|432.63|32
1640864600000|2021-12-30 11:43:20|438.43|433.03|438.42|433.02|438.54|433.14|438.38|432.98|27
1640864610000|2021-12-30 11:43:30|438.39|432.99|438.32|432.92|438.44|433.04|438.25|432.85|29
1640864620000|2021-12-30 11:43:40|438.33|432.93|438.26|432.86|438.33|432.93|438.26|432.86|15
1640864630000|2021-12-30 11:43:50|438.28|432.88|438.02|432.62|438.28|432.88|438|432.6|18
1640864640000|2021-12-30 11:44:00|438.01|432.61|437.9|432.5|438.01|432.61|437.9|432.5|17
1640864650000|2021-12-30 11:44:10|437.89|432.49|438.56|433.16|438.56|433.16|437.89|432.49|34
1640864660000|2021-12-30 11:44:20|438.57|433.17|438.46|433.06|438.84|433.44|438.46|433.06|33
1640864670000|2021-12-30 11:44:30|438.45|433.05|438.34|432.94|438.45|433.05|438.31|432.91|28
1640864680000|2021-12-30 11:44:40|438.35|432.95|438.62|433.22|438.62|433.22|438.32|432.92|22
1640864690000|2021-12-30 11:44:50|438.61|433.21|438.51|433.11|438.63|433.23|438.5|433.1|27
1640864700000|2021-12-30 11:45:00|438.53|433.13|438.32|432.92|438.54|433.14|438.32|432.92|27
1640864710000|2021-12-30 11:45:10|438.31|432.91|437.96|432.56|438.31|432.91|437.93|432.53|30
1640864720000|2021-12-30 11:45:20|437.95|432.55|437.86|432.46|437.95|432.55|437.85|432.45|16
1640864730000|2021-12-30 11:45:30|437.87|432.47|437.91|432.51|437.95|432.55|437.87|432.47|24
1640864740000|2021-12-30 11:45:40|437.89|432.49|437.99|432.59|437.99|432.59|437.88|432.48|22
1640864750000|2021-12-30 11:45:50|438.02|432.62|438.02|432.62|438.04|432.64|437.98|432.58|16
1640864760000|2021-12-30 11:46:00|438.06|432.66|437.98|432.58|438.11|432.71|437.98|432.58|16
1640864770000|2021-12-30 11:46:10|437.97|432.57|437.92|432.52|438.02|432.62|437.92|432.52|13
1640864780000|2021-12-30 11:46:20|437.91|432.51|437.94|432.54|437.94|432.54|437.9|432.5|10
1640864790000|2021-12-30 11:46:30|437.95|432.55|437.96|432.56|438.02|432.62|437.94|432.54|13
1640864800000|2021-12-30 11:46:40|437.94|432.54|437.9|432.5|437.95|432.55|437.9|432.5|11
1640864810000|2021-12-30 11:46:50|437.89|432.49|437.95|432.55|437.95|432.55|437.86|432.46|7
1640864820000|2021-12-30 11:47:00|437.94|432.54|437.88|432.48|437.94|432.54|437.88|432.48|15
1640864830000|2021-12-30 11:47:10|437.9|432.5|437.87|432.47|437.9|432.5|437.81|432.41|23
1640864840000|2021-12-30 11:47:20|437.88|432.48|438.2|432.8|438.21|432.81|437.87|432.47|20
1640864850000|2021-12-30 11:47:30|438.22|432.82|438.23|432.83|438.25|432.85|438.2|432.8|18
1640864860000|2021-12-30 11:47:40|438.19|432.79|438.2|432.8|438.21|432.81|438.15|432.75|20
1640864870000|2021-12-30 11:47:50|438.22|432.82|438.34|432.94|438.35|432.95|438.2|432.8|25
1640864880000|2021-12-30 11:48:00|438.35|432.95|438.2|432.8|438.35|432.95|438.09|432.69|25
1640864890000|2021-12-30 11:48:10|438.19|432.79|438.33|432.93|438.33|432.93|438.18|432.78|19
1640864900000|2021-12-30 11:48:20|438.32|432.92|438.29|432.89|438.4|433|438.25|432.85|26
1640864910000|2021-12-30 11:48:30|438.27|432.87|438.28|432.88|438.29|432.89|438.24|432.84|16
1640864920000|2021-12-30 11:48:40|438.3|432.9|438.34|432.94|438.37|432.97|438.3|432.9|16
1640864930000|2021-12-30 11:48:50|438.37|432.97|438.66|433.26|438.7|433.3|438.34|432.94|27
1640864940000|2021-12-30 11:49:00|438.64|433.24|438.57|433.17|438.64|433.24|438.53|433.13|26
1640864950000|2021-12-30 11:49:10|438.58|433.18|438.53|433.13|438.64|433.24|438.53|433.13|17
1640864960000|2021-12-30 11:49:20|438.52|433.12|438.6|433.2|438.6|433.2|438.51|433.11|17
1640864970000|2021-12-30 11:49:30|438.61|433.21|438.63|433.23|438.67|433.27|438.56|433.16|21
1640864980000|2021-12-30 11:49:40|438.58|433.18|438.59|433.19|438.63|433.23|438.58|433.18|20
1640864990000|2021-12-30 11:49:50|438.58|433.18|438.55|433.15|438.62|433.22|438.55|433.15|18
1640865000000|2021-12-30 11:50:00|438.57|433.17|438.53|433.13|438.59|433.19|438.53|433.13|20
1640865010000|2021-12-30 11:50:10|438.54|433.14|438.52|433.12|438.57|433.17|438.52|433.12|13
1640865020000|2021-12-30 11:50:20|438.56|433.16|438.45|433.05|438.57|433.17|438.43|433.03|20
1640865030000|2021-12-30 11:50:30|438.42|433.02|438.42|433.02|438.45|433.05|438.41|433.01|15
1640865040000|2021-12-30 11:50:40|438.41|433.01|438.27|432.87|438.41|433.01|438.25|432.85|24
1640865050000|2021-12-30 11:50:50|438.29|432.89|438.31|432.91|438.34|432.94|438.28|432.88|23
1640865060000|2021-12-30 11:51:00|438.32|432.92|438.17|432.77|438.34|432.94|438.14|432.74|26
1640865070000|2021-12-30 11:51:10|438.13|432.73|438.22|432.82|438.22|432.82|438.06|432.66|24
1640865080000|2021-12-30 11:51:20|438.18|432.78|437.94|432.54|438.2|432.8|437.89|432.49|26
1640865090000|2021-12-30 11:51:30|437.95|432.55|438.09|432.69|438.14|432.74|437.93|432.53|22
1640865100000|2021-12-30 11:51:40|438.08|432.68|438.05|432.65|438.12|432.72|438.03|432.63|14
1640865110000|2021-12-30 11:51:50|438.04|432.64|438.14|432.74|438.14|432.74|438.04|432.64|6
1640865120000|2021-12-30 11:52:00|438.11|432.71|438.13|432.73|438.21|432.81|438.11|432.71|18
1640865130000|2021-12-30 11:52:10|438.15|432.75|438.16|432.76|438.17|432.77|438.09|432.69|21
1640865140000|2021-12-30 11:52:20|438.17|432.77|438.23|432.83|438.24|432.84|438.17|432.77|16
1640865150000|2021-12-30 11:52:30|438.25|432.85|438.38|432.98|438.38|432.98|438.22|432.82|19
1640865160000|2021-12-30 11:52:40|438.39|432.99|438.47|433.07|438.55|433.15|438.37|432.97|17
1640865170000|2021-12-30 11:52:50|438.48|433.08|438.57|433.17|438.57|433.17|438.48|433.08|2
1640865180000|2021-12-30 11:53:00|438.56|433.16|438.48|433.08|438.57|433.17|438.48|433.08|14
1640865190000|2021-12-30 11:53:10|438.49|433.09|438.52|433.12|438.57|433.17|438.46|433.06|26
1640865200000|2021-12-30 11:53:20|438.59|433.19|438.45|433.05|438.59|433.19|438.45|433.05|10
1640865210000|2021-12-30 11:53:30|438.44|433.04|438.42|433.02|438.44|433.04|438.38|432.98|18
1640865220000|2021-12-30 11:53:40|438.41|433.01|438.36|432.96|438.42|433.02|438.36|432.96|5
1640865230000|2021-12-30 11:53:50|438.38|432.98|438.36|432.96|438.38|432.98|438.36|432.96|11
1640865240000|2021-12-30 11:54:00|438.33|432.93|438.33|432.93|438.35|432.95|438.32|432.92|5
1640865250000|2021-12-30 11:54:10|438.34|432.94|438.57|433.17|438.57|433.17|438.34|432.94|13
1640865260000|2021-12-30 11:54:20|438.58|433.18|438.63|433.23|438.68|433.28|438.56|433.16|16
1640865270000|2021-12-30 11:54:30|438.59|433.19|438.65|433.25|438.67|433.27|438.59|433.19|17
1640865280000|2021-12-30 11:54:40|438.64|433.24|438.64|433.24|438.65|433.25|438.62|433.22|7
1640865290000|2021-12-30 11:54:50|438.63|433.23|438.64|433.24|438.64|433.24|438.6|433.2|9
1640865300000|2021-12-30 11:55:00|438.63|433.23|438.7|433.3|438.7|433.3|438.63|433.23|14
1640865310000|2021-12-30 11:55:10|438.68|433.28|438.75|433.35|438.76|433.36|438.66|433.26|12
1640865320000|2021-12-30 11:55:20|438.76|433.36|438.71|433.31|438.76|433.36|438.71|433.31|9
1640865330000|2021-12-30 11:55:30|438.67|433.27|438.59|433.19|438.67|433.27|438.58|433.18|9
1640865340000|2021-12-30 11:55:40|438.6|433.2|438.59|433.19|438.61|433.21|438.54|433.14|20
1640865350000|2021-12-30 11:55:50|438.58|433.18|438.62|433.22|438.62|433.22|438.57|433.17|12
1640865360000|2021-12-30 11:56:00|438.63|433.23|438.58|433.18|438.64|433.24|438.58|433.18|15
1640865370000|2021-12-30 11:56:10|438.6|433.2|438.56|433.16|438.6|433.2|438.56|433.16|12
1640865380000|2021-12-30 11:56:20|438.58|433.18|438.59|433.19|438.6|433.2|438.58|433.18|12
1640865390000|2021-12-30 11:56:30|438.6|433.2|438.61|433.21|438.63|433.23|438.6|433.2|5
1640865400000|2021-12-30 11:56:40|438.6|433.2|438.62|433.22|438.62|433.22|438.58|433.18|6
1640865410000|2021-12-30 11:56:50|438.6|433.2|438.59|433.19|438.6|433.2|438.57|433.17|8
1640865420000|2021-12-30 11:57:00|438.6|433.2|438.62|433.22|438.65|433.25|438.6|433.2|9
1640865430000|2021-12-30 11:57:10|438.63|433.23|438.61|433.21|438.66|433.26|438.61|433.21|20
1640865440000|2021-12-30 11:57:20|438.63|433.23|438.73|433.33|438.75|433.35|438.61|433.21|16
1640865450000|2021-12-30 11:57:30|438.72|433.32|438.51|433.11|438.72|433.32|438.51|433.11|9
1640865460000|2021-12-30 11:57:40|438.53|433.13|438.38|432.98|438.54|433.14|438.38|432.98|23
1640865470000|2021-12-30 11:57:50|438.39|432.99|438.55|433.15|438.56|433.16|438.39|432.99|11
1640865480000|2021-12-30 11:58:00|438.56|433.16|438.51|433.11|438.57|433.17|438.5|433.1|14
1640865490000|2021-12-30 11:58:10|438.52|433.12|438.45|433.05|438.52|433.12|438.45|433.05|9
1640865500000|2021-12-30 11:58:20|438.48|433.08|438.42|433.02|438.49|433.09|438.41|433.01|7
1640865510000|2021-12-30 11:58:30|438.39|432.99|438.55|433.15|438.55|433.15|438.36|432.96|13
1640865520000|2021-12-30 11:58:40|438.59|433.19|438.52|433.12|438.59|433.19|438.52|433.12|12
1640865530000|2021-12-30 11:58:50|438.5|433.1|438.5|433.1|438.51|433.11|438.44|433.04|10
1640865540000|2021-12-30 11:59:00|438.42|433.02|438.4|433|438.5|433.1|438.4|433|11
1640865550000|2021-12-30 11:59:10|438.5|433.1|438.37|432.97|438.5|433.1|438.37|432.97|16
1640865560000|2021-12-30 11:59:20|438.36|432.96|438.4|433|438.4|433|438.36|432.96|18
1640865570000|2021-12-30 11:59:30|438.39|432.99|438.4|433|438.4|433|438.39|432.99|4
1640865580000|2021-12-30 11:59:40|438.39|432.99|438.41|433.01|438.41|433.01|438.38|432.98|9
1640865590000|2021-12-30 11:59:50|438.4|433|438.27|432.87|438.41|433.01|438.27|432.87|15
1640865600000|2021-12-30 12:00:00|438.23|432.83|438.42|433.02|438.42|433.02|438.23|432.83|22
1640865610000|2021-12-30 12:00:10|438.41|433.01|438.33|432.93|438.43|433.03|438.24|432.84|32
1640865620000|2021-12-30 12:00:20|438.34|432.94|438.23|432.83|438.35|432.95|438.19|432.79|24
1640865630000|2021-12-30 12:00:30|438.24|432.84|438.09|432.69|438.24|432.84|438.01|432.61|20
1640865640000|2021-12-30 12:00:40|438.08|432.68|437.96|432.56|438.08|432.68|437.9|432.5|21
1640865650000|2021-12-30 12:00:50|437.94|432.54|437.82|432.42|437.94|432.54|437.78|432.38|19
1640865660000|2021-12-30 12:01:00|437.8|432.4|437.79|432.39|437.8|432.4|437.74|432.34|23
1640865670000|2021-12-30 12:01:10|437.76|432.36|437.68|432.28|437.79|432.39|437.68|432.28|17
1640865680000|2021-12-30 12:01:20|437.67|432.27|437.67|432.27|437.7|432.3|437.65|432.25|10
1640865690000|2021-12-30 12:01:30|437.66|432.26|437.79|432.39|437.8|432.4|437.66|432.26|15
1640865700000|2021-12-30 12:01:40|437.84|432.44|437.87|432.47|437.87|432.47|437.78|432.38|18
1640865710000|2021-12-30 12:01:50|437.84|432.44|437.76|432.36|437.9|432.5|437.74|432.34|18
1640865720000|2021-12-30 12:02:00|437.75|432.35|437.95|432.55|437.98|432.58|437.75|432.35|23
1640865730000|2021-12-30 12:02:10|437.98|432.58|438|432.6|438.14|432.74|437.97|432.57|25
1640865740000|2021-12-30 12:02:20|438.01|432.61|438.03|432.63|438.03|432.63|438.01|432.61|7
1640865750000|2021-12-30 12:02:30|438.04|432.64|438.11|432.71|438.12|432.72|438.04|432.64|8
1640865760000|2021-12-30 12:02:40|438.12|432.72|438.13|432.73|438.14|432.74|438.12|432.72|6
1640865770000|2021-12-30 12:02:50|438.14|432.74|438.06|432.66|438.14|432.74|438.06|432.66|8
1640865780000|2021-12-30 12:03:00|438.07|432.67|438.05|432.65|438.07|432.67|438.05|432.65|11
1640865790000|2021-12-30 12:03:10|438.04|432.64|437.96|432.56|438.04|432.64|437.94|432.54|10
1640865800000|2021-12-30 12:03:20|437.95|432.55|437.94|432.54|437.98|432.58|437.94|432.54|6
1640865810000|2021-12-30 12:03:30|437.95|432.55|437.9|432.5|437.95|432.55|437.9|432.5|9
1640865820000|2021-12-30 12:03:40|437.89|432.49|437.76|432.36|437.91|432.51|437.76|432.36|17
1640865830000|2021-12-30 12:03:50|437.75|432.35|437.67|432.27|437.75|432.35|437.62|432.22|25
1640865840000|2021-12-30 12:04:00|437.69|432.29|437.74|432.34|437.8|432.4|437.67|432.27|23
1640865850000|2021-12-30 12:04:10|437.72|432.32|437.74|432.34|437.78|432.38|437.72|432.32|10
1640865860000|2021-12-30 12:04:20|437.75|432.35|437.71|432.31|437.75|432.35|437.71|432.31|7
1640865870000|2021-12-30 12:04:30|437.72|432.32|437.72|432.32|437.73|432.33|437.71|432.31|6
1640865880000|2021-12-30 12:04:40|437.71|432.31|437.72|432.32|437.74|432.34|437.71|432.31|4
1640865890000|2021-12-30 12:04:50|437.71|432.31|437.73|432.33|437.74|432.34|437.71|432.31|4
1640865900000|2021-12-30 12:05:00|437.72|432.32|437.68|432.28|437.77|432.37|437.67|432.27|21
1640865910000|2021-12-30 12:05:10|437.67|432.27|437.39|431.99|437.67|432.27|437.35|431.95|25
1640865920000|2021-12-30 12:05:20|437.36|431.96|437.43|432.03|437.48|432.08|437.36|431.96|21
1640865930000|2021-12-30 12:05:30|437.44|432.04|437.54|432.14|437.57|432.17|437.43|432.03|17
1640865940000|2021-12-30 12:05:40|437.59|432.19|437.67|432.27|437.69|432.29|437.59|432.19|19
1640865950000|2021-12-30 12:05:50|437.64|432.24|437.54|432.14|437.64|432.24|437.53|432.13|13
1640865960000|2021-12-30 12:06:00|437.52|432.12|437.64|432.24|437.64|432.24|437.52|432.12|12
1640865970000|2021-12-30 12:06:10|437.63|432.23|437.55|432.15|437.64|432.24|437.55|432.15|9
1640865980000|2021-12-30 12:06:20|437.54|432.14|437.27|431.87|437.55|432.15|437.25|431.85|23
1640865990000|2021-12-30 12:06:30|437.29|431.89|437.37|431.97|437.54|432.14|437.29|431.89|26
1640866000000|2021-12-30 12:06:40|437.38|431.98|437.45|432.05|437.48|432.08|437.38|431.98|25
1640866010000|2021-12-30 12:06:50|437.48|432.08|437.49|432.09|437.51|432.11|437.44|432.04|18
1640866020000|2021-12-30 12:07:00|437.5|432.1|437.49|432.09|437.5|432.1|437.44|432.04|16
1640866030000|2021-12-30 12:07:10|437.44|432.04|437.34|431.94|437.51|432.11|437.34|431.94|12
1640866040000|2021-12-30 12:07:20|437.35|431.95|437.28|431.88|437.38|431.98|437.27|431.87|14
1640866050000|2021-12-30 12:07:30|437.3|431.9|437.27|431.87|437.31|431.91|437.26|431.86|13
1640866060000|2021-12-30 12:07:40|437.28|431.88|437.28|431.88|437.28|431.88|437.23|431.83|12
1640866070000|2021-12-30 12:07:50|437.31|431.91|437.33|431.93|437.34|431.94|437.29|431.89|18
1640866080000|2021-12-30 12:08:00|437.32|431.92|437.31|431.91|437.34|431.94|437.26|431.86|14
1640866090000|2021-12-30 12:08:10|437.3|431.9|437.25|431.85|437.3|431.9|437.25|431.85|6
1640866100000|2021-12-30 12:08:20|437.27|431.87|437.27|431.87|437.28|431.88|437.26|431.86|5
1640866110000|2021-12-30 12:08:30|437.26|431.86|437.13|431.73|437.26|431.86|437.13|431.73|18
1640866120000|2021-12-30 12:08:40|437.14|431.74|437.16|431.76|437.17|431.77|437.13|431.73|17
1640866130000|2021-12-30 12:08:50|437.18|431.78|437.38|431.98|437.39|431.99|437.18|431.78|23
1640866140000|2021-12-30 12:09:00|437.37|431.97|437.38|431.98|437.38|431.98|437.35|431.95|12
1640866150000|2021-12-30 12:09:10|437.4|432|437.38|431.98|437.4|432|437.38|431.98|3
1640866160000|2021-12-30 12:09:20|437.37|431.97|437.41|432.01|437.41|432.01|437.35|431.95|9
1640866170000|2021-12-30 12:09:30|437.38|431.98|437.38|431.98|437.38|431.98|437.38|431.98|1
1640866180000|2021-12-30 12:09:40|437.36|431.96|437.21|431.81|437.36|431.96|437.19|431.79|23
1640866190000|2021-12-30 12:09:50|437.18|431.78|437.17|431.77|437.18|431.78|437.15|431.75|12
1640866200000|2021-12-30 12:10:00|437.16|431.76|437.29|431.89|437.29|431.89|437.16|431.76|15
1640866210000|2021-12-30 12:10:10|437.26|431.86|437.26|431.86|437.29|431.89|437.2|431.8|19
1640866220000|2021-12-30 12:10:20|437.25|431.85|437.25|431.85|437.25|431.85|437.25|431.85|1
1640866240000|2021-12-30 12:10:40|437.26|431.86|437.43|432.03|437.45|432.05|437.25|431.85|17
1640866250000|2021-12-30 12:10:50|437.44|432.04|437.41|432.01|437.44|432.04|437.41|432.01|5
1640866260000|2021-12-30 12:11:00|437.42|432.02|437.3|431.9|437.42|432.02|437.27|431.87|15
1640866270000|2021-12-30 12:11:10|437.31|431.91|437.3|431.9|437.31|431.91|437.27|431.87|5
1640866280000|2021-12-30 12:11:20|437.31|431.91|437.32|431.92|437.35|431.95|437.28|431.88|17
1640866290000|2021-12-30 12:11:30|437.33|431.93|437.24|431.84|437.33|431.93|437.24|431.84|12
1640866300000|2021-12-30 12:11:40|437.23|431.83|437.24|431.84|437.24|431.84|437.23|431.83|4
1640866310000|2021-12-30 12:11:50|437.23|431.83|437.27|431.87|437.27|431.87|437.23|431.83|4
1640866320000|2021-12-30 12:12:00|437.26|431.86|437.27|431.87|437.28|431.88|437.26|431.86|8
1640866330000|2021-12-30 12:12:10|437.28|431.88|437.38|431.98|437.41|432.01|437.27|431.87|17
1640866340000|2021-12-30 12:12:20|437.35|431.95|437.36|431.96|437.38|431.98|437.35|431.95|8
1640866350000|2021-12-30 12:12:30|437.35|431.95|437.36|431.96|437.36|431.96|437.35|431.95|2
1640866370000|2021-12-30 12:12:50|437.37|431.97|437.38|431.98|437.38|431.98|437.37|431.97|2
1640866380000|2021-12-30 12:13:00|437.39|431.99|437.44|432.04|437.44|432.04|437.39|431.99|3
1640866390000|2021-12-30 12:13:10|437.45|432.05|437.74|432.34|437.8|432.4|437.45|432.05|24
1640866400000|2021-12-30 12:13:20|437.75|432.35|437.8|432.4|437.84|432.44|437.75|432.35|16
1640866410000|2021-12-30 12:13:30|437.81|432.41|437.77|432.37|437.83|432.43|437.77|432.37|11
1640866420000|2021-12-30 12:13:40|437.78|432.38|437.85|432.45|437.85|432.45|437.77|432.37|11
1640866430000|2021-12-30 12:13:50|437.83|432.43|437.84|432.44|437.84|432.44|437.82|432.42|6
1640866440000|2021-12-30 12:14:00|437.85|432.45|437.9|432.5|437.9|432.5|437.83|432.43|16
1640866450000|2021-12-30 12:14:10|437.88|432.48|437.98|432.58|437.98|432.58|437.85|432.45|15
1640866460000|2021-12-30 12:14:20|437.96|432.56|438.05|432.65|438.05|432.65|437.92|432.52|12
1640866470000|2021-12-30 12:14:30|438.07|432.67|438.08|432.68|438.24|432.84|438.06|432.66|22
1640866480000|2021-12-30 12:14:40|438.11|432.71|438.08|432.68|438.11|432.71|438.08|432.68|7
1640866490000|2021-12-30 12:14:50|438.1|432.7|438.02|432.62|438.1|432.7|437.96|432.56|14
1640866500000|2021-12-30 12:15:00|438.03|432.63|438.11|432.71|438.13|432.73|438.01|432.61|16
1640866510000|2021-12-30 12:15:10|438.12|432.72|438.12|432.72|438.13|432.73|438.12|432.72|3
1640866520000|2021-12-30 12:15:20|438.13|432.73|438.22|432.82|438.22|432.82|438.13|432.73|13
1640866530000|2021-12-30 12:15:30|438.2|432.8|438.22|432.82|438.23|432.83|438.19|432.79|21
1640866540000|2021-12-30 12:15:40|438.2|432.8|438.18|432.78|438.21|432.81|438.18|432.78|13
1640866550000|2021-12-30 12:15:50|438.17|432.77|438.17|432.77|438.17|432.77|438.17|432.77|1
1640866560000|2021-12-30 12:16:00|438.16|432.76|438.16|432.76|438.16|432.76|438.16|432.76|1
1640866570000|2021-12-30 12:16:10|438.15|432.75|438.16|432.76|438.16|432.76|438.14|432.74|9
1640866580000|2021-12-30 12:16:20|438.15|432.75|438.21|432.81|438.21|432.81|438.15|432.75|12
1640866590000|2021-12-30 12:16:30|438.2|432.8|438.2|432.8|438.21|432.81|438.2|432.8|7
1640866600000|2021-12-30 12:16:40|438.19|432.79|438.19|432.79|438.21|432.81|438.19|432.79|3
1640866610000|2021-12-30 12:16:50|438.21|432.81|438.22|432.82|438.22|432.82|438.18|432.78|11
1640866620000|2021-12-30 12:17:00|438.23|432.83|438.23|432.83|438.28|432.88|438.22|432.82|12
1640866630000|2021-12-30 12:17:10|438.26|432.86|438.23|432.83|438.27|432.87|438.22|432.82|7
1640866640000|2021-12-30 12:17:20|438.24|432.84|438.25|432.85|438.25|432.85|438.24|432.84|2
1640866660000|2021-12-30 12:17:40|438.21|432.81|438.23|432.83|438.23|432.83|438.21|432.81|2
1640866670000|2021-12-30 12:17:50|438.25|432.85|438.25|432.85|438.25|432.85|438.18|432.78|17
1640866680000|2021-12-30 12:18:00|438.24|432.84|438.34|432.94|438.34|432.94|438.21|432.81|18
1640866690000|2021-12-30 12:18:10|438.31|432.91|438.65|433.25|438.65|433.25|438.27|432.87|24
1640866700000|2021-12-30 12:18:20|438.62|433.22|438.76|433.36|438.77|433.37|438.62|433.22|23
1640866710000|2021-12-30 12:18:30|438.77|433.37|439.15|433.75|439.19|433.79|438.74|433.34|31
1640866720000|2021-12-30 12:18:40|439.12|433.72|439.15|433.75|439.16|433.76|438.93|433.53|26
1640866730000|2021-12-30 12:18:50|439.14|433.74|439.16|433.76|439.16|433.76|439.06|433.66|19
1640866740000|2021-12-30 12:19:00|439.17|433.77|439.17|433.77|439.2|433.8|439.14|433.74|19
1640866750000|2021-12-30 12:19:10|439.18|433.78|439.06|433.66|439.19|433.79|439.06|433.66|23
1640866760000|2021-12-30 12:19:20|439.07|433.67|438.87|433.47|439.07|433.67|438.87|433.47|23
1640866770000|2021-12-30 12:19:30|438.88|433.48|438.96|433.56|438.96|433.56|438.88|433.48|17
1640866780000|2021-12-30 12:19:40|438.95|433.55|438.96|433.56|438.97|433.57|438.91|433.51|9
1640866790000|2021-12-30 12:19:50|438.97|433.57|439.02|433.62|439.04|433.64|438.96|433.56|16
1640866800000|2021-12-30 12:20:00|439.01|433.61|439.02|433.62|439.04|433.64|439.01|433.61|20
1640866810000|2021-12-30 12:20:10|438.97|433.57|438.87|433.47|438.97|433.57|438.86|433.46|18
1640866820000|2021-12-30 12:20:20|438.89|433.49|438.88|433.48|438.89|433.49|438.88|433.48|4
1640866830000|2021-12-30 12:20:30|438.9|433.5|438.98|433.58|439|433.6|438.9|433.5|13
1640866840000|2021-12-30 12:20:40|438.96|433.56|438.98|433.58|438.99|433.59|438.95|433.55|10
1640866850000|2021-12-30 12:20:50|438.97|433.57|438.98|433.58|439.02|433.62|438.96|433.56|8
1640866860000|2021-12-30 12:21:00|438.99|433.59|438.91|433.51|438.99|433.59|438.9|433.5|16
1640866870000|2021-12-30 12:21:10|438.93|433.53|439.09|433.69|439.12|433.72|438.93|433.53|24
1640866880000|2021-12-30 12:21:20|439.07|433.67|439.08|433.68|439.09|433.69|439.05|433.65|18
1640866890000|2021-12-30 12:21:30|439.06|433.66|439.07|433.67|439.1|433.7|439.04|433.64|9
1640866900000|2021-12-30 12:21:40|439.05|433.65|439.15|433.75|439.16|433.76|439.05|433.65|18
1640866910000|2021-12-30 12:21:50|439.13|433.73|439.13|433.73|439.17|433.77|439.1|433.7|13
1640866920000|2021-12-30 12:22:00|439.12|433.72|439.12|433.72|439.14|433.74|439.12|433.72|17
1640866940000|2021-12-30 12:22:20|439.11|433.71|439.04|433.64|439.11|433.71|439.03|433.63|12
1640866950000|2021-12-30 12:22:30|439.05|433.65|439.01|433.61|439.05|433.65|439.01|433.61|5
1640866960000|2021-12-30 12:22:40|439|433.6|439.02|433.62|439.02|433.62|439|433.6|5
1640866970000|2021-12-30 12:22:50|439.03|433.63|438.99|433.59|439.03|433.63|438.98|433.58|7
1640866980000|2021-12-30 12:23:00|439.07|433.67|439.26|433.86|439.29|433.89|439.07|433.67|14
1640866990000|2021-12-30 12:23:10|439.25|433.85|439.27|433.87|439.28|433.88|439.25|433.85|10
1640867000000|2021-12-30 12:23:20|439.28|433.88|439.3|433.9|439.31|433.91|439.25|433.85|11
1640867010000|2021-12-30 12:23:30|439.29|433.89|439.31|433.91|439.42|434.02|439.29|433.89|16
1640867020000|2021-12-30 12:23:40|439.29|433.89|439.37|433.97|439.38|433.98|439.28|433.88|23
1640867030000|2021-12-30 12:23:50|439.38|433.98|439.49|434.09|439.49|434.09|439.37|433.97|17
1640867040000|2021-12-30 12:24:00|439.51|434.11|439.52|434.12|439.52|434.12|439.38|433.98|15
1640867050000|2021-12-30 12:24:10|439.51|434.11|439.44|434.04|439.52|434.12|439.43|434.03|17
1640867060000|2021-12-30 12:24:20|439.5|434.1|439.5|434.1|439.53|434.13|439.49|434.09|10
1640867070000|2021-12-30 12:24:30|439.51|434.11|439.49|434.09|439.51|434.11|439.44|434.04|9
1640867080000|2021-12-30 12:24:40|439.46|434.06|439.43|434.03|439.47|434.07|439.43|434.03|10
1640867090000|2021-12-30 12:24:50|439.44|434.04|439.4|434|439.44|434.04|439.39|433.99|15
1640867100000|2021-12-30 12:25:00|439.41|434.01|439.43|434.03|439.49|434.09|439.4|434|18
1640867110000|2021-12-30 12:25:10|439.45|434.05|439.47|434.07|439.47|434.07|439.45|434.05|9
1640867120000|2021-12-30 12:25:20|439.49|434.09|439.46|434.06|439.49|434.09|439.45|434.05|13
1640867130000|2021-12-30 12:25:30|439.45|434.05|439.47|434.07|439.47|434.07|439.45|434.05|3
1640867140000|2021-12-30 12:25:40|439.46|434.06|439.39|433.99|439.46|434.06|439.34|433.94|12
1640867150000|2021-12-30 12:25:50|439.4|434|439.36|433.96|439.4|434|439.35|433.95|11
1640867160000|2021-12-30 12:26:00|439.35|433.95|439.37|433.97|439.38|433.98|439.33|433.93|12
1640867170000|2021-12-30 12:26:10|439.36|433.96|439.06|433.66|439.37|433.97|438.95|433.55|30
1640867180000|2021-12-30 12:26:20|439.03|433.63|439.18|433.78|439.18|433.78|439|433.6|21
1640867190000|2021-12-30 12:26:30|439.17|433.77|439.29|433.89|439.29|433.89|439.17|433.77|16
1640867200000|2021-12-30 12:26:40|439.27|433.87|439.45|434.05|439.45|434.05|439.15|433.75|22
1640867210000|2021-12-30 12:26:50|439.49|434.09|439.67|434.27|439.71|434.31|439.47|434.07|31
1640867220000|2021-12-30 12:27:00|439.68|434.28|439.47|434.07|439.68|434.28|439.46|434.06|29
1640867230000|2021-12-30 12:27:10|439.43|434.03|439.49|434.09|439.54|434.14|439.42|434.02|31
1640867240000|2021-12-30 12:27:20|439.53|434.13|439.64|434.24|439.68|434.28|439.49|434.09|19
1640867250000|2021-12-30 12:27:30|439.69|434.29|439.7|434.3|439.77|434.37|439.69|434.29|15
1640867260000|2021-12-30 12:27:40|439.69|434.29|439.82|434.42|439.83|434.43|439.69|434.29|11
1640867270000|2021-12-30 12:27:50|439.83|434.43|439.72|434.32|439.84|434.44|439.71|434.31|19
1640867280000|2021-12-30 12:28:00|439.7|434.3|439.72|434.32|439.75|434.35|439.7|434.3|11
1640867290000|2021-12-30 12:28:10|439.71|434.31|439.71|434.31|439.73|434.33|439.7|434.3|16
1640867300000|2021-12-30 12:28:20|439.7|434.3|439.71|434.31|439.72|434.32|439.7|434.3|10
1640867310000|2021-12-30 12:28:30|439.72|434.32|439.64|434.24|439.73|434.33|439.64|434.24|4
1640867320000|2021-12-30 12:28:40|439.65|434.25|439.42|434.02|439.65|434.25|439.42|434.02|25
1640867330000|2021-12-30 12:28:50|439.39|433.99|439.34|433.94|439.4|434|439.25|433.85|23
1640867340000|2021-12-30 12:29:00|439.33|433.93|439.48|434.08|439.55|434.15|439.29|433.89|28
1640867350000|2021-12-30 12:29:10|439.46|434.06|439.3|433.9|439.51|434.11|439.3|433.9|26
1640867360000|2021-12-30 12:29:20|439.27|433.87|439.29|433.89|439.32|433.92|439.24|433.84|27
1640867370000|2021-12-30 12:29:30|439.3|433.9|439.19|433.79|439.3|433.9|439.18|433.78|21
1640867380000|2021-12-30 12:29:40|439.18|433.78|439.44|434.04|439.44|434.04|439.09|433.69|29
1640867390000|2021-12-30 12:29:50|439.46|434.06|439.38|433.98|439.46|434.06|439.34|433.94|22
1640867400000|2021-12-30 12:30:00|439.39|433.99|439.33|433.93|439.41|434.01|439.32|433.92|16
1640867410000|2021-12-30 12:30:10|439.34|433.94|439.23|433.83|439.34|433.94|439.12|433.72|21
1640867420000|2021-12-30 12:30:20|439.22|433.82|439.3|433.9|439.31|433.91|439.18|433.78|21
1640867430000|2021-12-30 12:30:30|439.31|433.91|439.47|434.07|439.51|434.11|439.31|433.91|22
1640867440000|2021-12-30 12:30:40|439.48|434.08|439.53|434.13|439.56|434.16|439.48|434.08|10
1640867450000|2021-12-30 12:30:50|439.51|434.11|439.53|434.13|439.54|434.14|439.51|434.11|9
1640867460000|2021-12-30 12:31:00|439.55|434.15|439.5|434.1|439.56|434.16|439.47|434.07|17
1640867470000|2021-12-30 12:31:10|439.51|434.11|439.34|433.94|439.51|434.11|439.3|433.9|20
1640867480000|2021-12-30 12:31:20|439.35|433.95|439.34|433.94|439.35|433.95|439.33|433.93|8
1640867490000|2021-12-30 12:31:30|439.33|433.93|439.35|433.95|439.39|433.99|439.33|433.93|10
1640867500000|2021-12-30 12:31:40|439.34|433.94|439.35|433.95|439.36|433.96|439.33|433.93|8
1640867510000|2021-12-30 12:31:50|439.36|433.96|439.23|433.83|439.36|433.96|439.22|433.82|19
1640867520000|2021-12-30 12:32:00|439.22|433.82|439.17|433.77|439.24|433.84|439.17|433.77|20
1640867530000|2021-12-30 12:32:10|439.18|433.78|439.21|433.81|439.27|433.87|439.17|433.77|20
1640867540000|2021-12-30 12:32:20|439.22|433.82|439.25|433.85|439.28|433.88|439.22|433.82|12
1640867550000|2021-12-30 12:32:30|439.27|433.87|439.28|433.88|439.34|433.94|439.27|433.87|8
1640867560000|2021-12-30 12:32:40|439.29|433.89|439.29|433.89|439.3|433.9|439.28|433.88|6
1640867570000|2021-12-30 12:32:50|439.3|433.9|439.29|433.89|439.33|433.93|439.28|433.88|11
1640867580000|2021-12-30 12:33:00|439.28|433.88|439.3|433.9|439.32|433.92|439.27|433.87|19
1640867590000|2021-12-30 12:33:10|439.26|433.86|439.29|433.89|439.31|433.91|439.26|433.86|11
1640867600000|2021-12-30 12:33:20|439.28|433.88|439.3|433.9|439.31|433.91|439.28|433.88|12
1640867610000|2021-12-30 12:33:30|439.29|433.89|439.31|433.91|439.31|433.91|439.25|433.85|15
1640867620000|2021-12-30 12:33:40|439.3|433.9|439.29|433.89|439.31|433.91|439.29|433.89|5
1640867630000|2021-12-30 12:33:50|439.31|433.91|439.29|433.89|439.31|433.91|439.26|433.86|13
1640867640000|2021-12-30 12:34:00|439.26|433.86|439.29|433.89|439.29|433.89|439.26|433.86|12
1640867650000|2021-12-30 12:34:10|439.26|433.86|439.24|433.84|439.27|433.87|439.22|433.82|12
1640867660000|2021-12-30 12:34:20|439.23|433.83|439.23|433.83|439.24|433.84|439.2|433.8|14
1640867670000|2021-12-30 12:34:30|439.24|433.84|439.23|433.83|439.25|433.85|439.22|433.82|13
1640867680000|2021-12-30 12:34:40|439.25|433.85|439.29|433.89|439.36|433.96|439.24|433.84|18
1640867690000|2021-12-30 12:34:50|439.31|433.91|439.31|433.91|439.34|433.94|439.27|433.87|13
1640867700000|2021-12-30 12:35:00|439.34|433.94|439.44|434.04|439.45|434.05|439.34|433.94|22
1640867710000|2021-12-30 12:35:10|439.46|434.06|439.56|434.16|439.56|434.16|439.42|434.02|22
1640867720000|2021-12-30 12:35:20|439.55|434.15|439.39|433.99|439.56|434.16|439.39|433.99|26
1640867730000|2021-12-30 12:35:30|439.38|433.98|439.38|433.98|439.44|434.04|439.38|433.98|18
1640867740000|2021-12-30 12:35:40|439.37|433.97|439.25|433.85|439.37|433.97|439.21|433.81|21
1640867750000|2021-12-30 12:35:50|439.24|433.84|439.28|433.88|439.28|433.88|439.21|433.81|15
1640867760000|2021-12-30 12:36:00|439.26|433.86|439.25|433.85|439.32|433.92|439.21|433.81|22
1640867770000|2021-12-30 12:36:10|439.26|433.86|439.29|433.89|439.3|433.9|439.25|433.85|9
1640867780000|2021-12-30 12:36:20|439.27|433.87|439.2|433.8|439.27|433.87|439.2|433.8|8
1640867790000|2021-12-30 12:36:30|439.15|433.75|439.07|433.67|439.16|433.76|439.07|433.67|13
1640867800000|2021-12-30 12:36:40|439.04|433.64|438.99|433.59|439.06|433.66|438.99|433.59|11
1640867810000|2021-12-30 12:36:50|439|433.6|439.09|433.69|439.11|433.71|438.99|433.59|18
1640867820000|2021-12-30 12:37:00|439.08|433.68|439.07|433.67|439.08|433.68|439.07|433.67|2
1640867830000|2021-12-30 12:37:10|439.08|433.68|439|433.6|439.08|433.68|438.99|433.59|10
1640867840000|2021-12-30 12:37:20|438.99|433.59|439.04|433.64|439.06|433.66|438.99|433.59|8
1640867850000|2021-12-30 12:37:30|439.05|433.65|439.06|433.66|439.06|433.66|439.04|433.64|7
1640867860000|2021-12-30 12:37:40|439.07|433.67|439.08|433.68|439.08|433.68|439.07|433.67|4
1640867870000|2021-12-30 12:37:50|439.07|433.67|439.08|433.68|439.12|433.72|439.06|433.66|18
1640867880000|2021-12-30 12:38:00|439.07|433.67|438.99|433.59|439.08|433.68|438.97|433.57|15
1640867890000|2021-12-30 12:38:10|439|433.6|438.94|433.54|439.04|433.64|438.89|433.49|31
1640867900000|2021-12-30 12:38:20|438.89|433.49|438.91|433.51|438.95|433.55|438.89|433.49|6
1640867910000|2021-12-30 12:38:30|438.92|433.52|438.98|433.58|438.99|433.59|438.92|433.52|7
1640867920000|2021-12-30 12:38:40|438.96|433.56|439.03|433.63|439.09|433.69|438.95|433.55|20
1640867930000|2021-12-30 12:38:50|439.02|433.62|439.01|433.61|439.02|433.62|439.01|433.61|2
1640867940000|2021-12-30 12:39:00|439.02|433.62|439.01|433.61|439.02|433.62|439.01|433.61|4
1640867950000|2021-12-30 12:39:10|439.02|433.62|439.01|433.61|439.02|433.62|439|433.6|8
1640867960000|2021-12-30 12:39:20|439|433.6|438.99|433.59|439|433.6|438.99|433.59|4
1640867970000|2021-12-30 12:39:30|439.01|433.61|439.07|433.67|439.07|433.67|438.99|433.59|11
1640867980000|2021-12-30 12:39:40|439.04|433.64|439.02|433.62|439.04|433.64|439.01|433.61|16
1640867990000|2021-12-30 12:39:50|439.03|433.63|439.06|433.66|439.08|433.68|439.02|433.62|15
1640868000000|2021-12-30 12:40:00|439.08|433.68|439.18|433.78|439.18|433.78|439.04|433.64|8
1640868010000|2021-12-30 12:40:10|439.2|433.8|439.19|433.79|439.24|433.84|439.17|433.77|14
1640868020000|2021-12-30 12:40:20|439.18|433.78|439.12|433.72|439.18|433.78|439.11|433.71|10
1640868030000|2021-12-30 12:40:30|439.11|433.71|439.16|433.76|439.17|433.77|439.11|433.71|13
1640868040000|2021-12-30 12:40:40|439.17|433.77|439.12|433.72|439.18|433.78|439.11|433.71|14
1640868050000|2021-12-30 12:40:50|439.1|433.7|438.99|433.59|439.12|433.72|438.98|433.58|19
1640868060000|2021-12-30 12:41:00|439|433.6|439.1|433.7|439.1|433.7|439|433.6|16
1640868070000|2021-12-30 12:41:10|439.12|433.72|439.16|433.76|439.21|433.81|439.12|433.72|18
1640868080000|2021-12-30 12:41:20|439.17|433.77|439.16|433.76|439.22|433.82|439.12|433.72|16
1640868090000|2021-12-30 12:41:30|439.17|433.77|439.15|433.75|439.17|433.77|439.15|433.75|9
1640868100000|2021-12-30 12:41:40|439.16|433.76|439.18|433.78|439.19|433.79|439.14|433.74|10
1640868110000|2021-12-30 12:41:50|439.17|433.77|439.13|433.73|439.18|433.78|439.12|433.72|18
1640868120000|2021-12-30 12:42:00|439.12|433.72|439.11|433.71|439.16|433.76|439.11|433.71|18
1640868130000|2021-12-30 12:42:10|439.15|433.75|439.13|433.73|439.15|433.75|439.11|433.71|10
1640868140000|2021-12-30 12:42:20|439.14|433.74|439.35|433.95|439.36|433.96|439.14|433.74|18
1640868150000|2021-12-30 12:42:30|439.36|433.96|439.36|433.96|439.37|433.97|439.34|433.94|8
1640868160000|2021-12-30 12:42:40|439.34|433.94|439.35|433.95|439.35|433.95|439.34|433.94|2
1640868170000|2021-12-30 12:42:50|439.34|433.94|439.25|433.85|439.34|433.94|439.25|433.85|12
1640868180000|2021-12-30 12:43:00|439.23|433.83|439.26|433.86|439.29|433.89|439.19|433.79|16
1640868190000|2021-12-30 12:43:10|439.27|433.87|439.34|433.94|439.34|433.94|439.27|433.87|16
1640868200000|2021-12-30 12:43:20|439.33|433.93|439.21|433.81|439.33|433.93|439.19|433.79|18
1640868210000|2021-12-30 12:43:30|439.24|433.84|439.21|433.81|439.24|433.84|439.15|433.75|17
1640868220000|2021-12-30 12:43:40|439.27|433.87|439.16|433.76|439.27|433.87|439.16|433.76|11
1640868230000|2021-12-30 12:43:50|439.17|433.77|439.23|433.83|439.28|433.88|439.17|433.77|12
1640868240000|2021-12-30 12:44:00|439.24|433.84|439.3|433.9|439.31|433.91|439.24|433.84|9
1640868250000|2021-12-30 12:44:10|439.29|433.89|439.4|434|439.41|434.01|439.29|433.89|7
1640868270000|2021-12-30 12:44:30|439.45|434.05|439.35|433.95|439.45|434.05|439.35|433.95|8
1640868280000|2021-12-30 12:44:40|439.34|433.94|439.27|433.87|439.35|433.95|439.26|433.86|14
1640868290000|2021-12-30 12:44:50|439.32|433.92|439.32|433.92|439.32|433.92|439.27|433.87|9
1640868300000|2021-12-30 12:45:00|439.33|433.93|439.34|433.94|439.37|433.97|439.32|433.92|9
1640868310000|2021-12-30 12:45:10|439.33|433.93|439.2|433.8|439.33|433.93|439.2|433.8|7
1640868320000|2021-12-30 12:45:20|439.21|433.81|438.89|433.49|439.24|433.84|438.89|433.49|15
1640868330000|2021-12-30 12:45:30|438.9|433.5|438.9|433.5|438.96|433.56|438.87|433.47|23
1640868340000|2021-12-30 12:45:40|438.93|433.53|438.96|433.56|438.96|433.56|438.9|433.5|17
1640868350000|2021-12-30 12:45:50|438.94|433.54|438.9|433.5|438.97|433.57|438.89|433.49|14
1640868360000|2021-12-30 12:46:00|438.85|433.45|438.89|433.49|438.95|433.55|438.84|433.44|21
1640868370000|2021-12-30 12:46:10|438.9|433.5|438.89|433.49|438.91|433.51|438.86|433.46|18
1640868380000|2021-12-30 12:46:20|438.87|433.47|438.98|433.58|439|433.6|438.87|433.47|13
1640868390000|2021-12-30 12:46:30|438.97|433.57|438.9|433.5|438.97|433.57|438.88|433.48|13
1640868400000|2021-12-30 12:46:40|438.89|433.49|438.93|433.53|438.95|433.55|438.89|433.49|11
1640868410000|2021-12-30 12:46:50|438.94|433.54|438.95|433.55|438.95|433.55|438.93|433.53|6
1640868420000|2021-12-30 12:47:00|438.94|433.54|438.95|433.55|438.95|433.55|438.94|433.54|4
1640868440000|2021-12-30 12:47:20|438.97|433.57|438.82|433.42|438.97|433.57|438.81|433.41|12
1640868450000|2021-12-30 12:47:30|438.76|433.36|438.74|433.34|438.76|433.36|438.69|433.29|20
1640868460000|2021-12-30 12:47:40|438.75|433.35|438.9|433.5|438.92|433.52|438.74|433.34|23
1640868470000|2021-12-30 12:47:50|438.88|433.48|438.9|433.5|438.9|433.5|438.87|433.47|17
1640868480000|2021-12-30 12:48:00|438.89|433.49|438.92|433.52|438.92|433.52|438.89|433.49|10
1640868490000|2021-12-30 12:48:10|438.91|433.51|439.06|433.66|439.1|433.7|438.9|433.5|14
1640868500000|2021-12-30 12:48:20|439.12|433.72|439.13|433.73|439.13|433.73|439.09|433.69|9
1640868510000|2021-12-30 12:48:30|439.18|433.78|439.06|433.66|439.18|433.78|439.05|433.65|27
1640868520000|2021-12-30 12:48:40|439.1|433.7|439.05|433.65|439.11|433.71|439.04|433.64|26
1640868530000|2021-12-30 12:48:50|439.07|433.67|438.99|433.59|439.07|433.67|438.97|433.57|19
1640868540000|2021-12-30 12:49:00|439|433.6|439.06|433.66|439.07|433.67|438.97|433.57|17
1640868550000|2021-12-30 12:49:10|439.01|433.61|439.02|433.62|439.09|433.69|439|433.6|19
1640868560000|2021-12-30 12:49:20|439.01|433.61|439.01|433.61|439.05|433.65|439.01|433.61|7
1640868570000|2021-12-30 12:49:30|439.04|433.64|439.08|433.68|439.08|433.68|439.04|433.64|5
1640868580000|2021-12-30 12:49:40|439.07|433.67|439.08|433.68|439.08|433.68|439.05|433.65|9
1640868590000|2021-12-30 12:49:50|439.07|433.67|439.12|433.72|439.16|433.76|439.07|433.67|10
1640868600000|2021-12-30 12:50:00|439.1|433.7|439.15|433.75|439.19|433.79|439.08|433.68|20
1640868610000|2021-12-30 12:50:10|439.16|433.76|439.07|433.67|439.17|433.77|439.07|433.67|15
1640868620000|2021-12-30 12:50:20|439.05|433.65|439.08|433.68|439.08|433.68|439.05|433.65|3
1640868630000|2021-12-30 12:50:30|439.07|433.67|439.07|433.67|439.07|433.67|439.06|433.66|5
1640868640000|2021-12-30 12:50:40|439.08|433.68|439.08|433.68|439.08|433.68|439.07|433.67|3
1640868650000|2021-12-30 12:50:50|439.07|433.67|439.4|434|439.42|434.02|439.06|433.66|13
1640868660000|2021-12-30 12:51:00|439.39|433.99|439.56|434.16|439.56|434.16|439.39|433.99|13
1640868670000|2021-12-30 12:51:10|439.58|434.18|439.7|434.3|439.71|434.31|439.55|434.15|11
1640868680000|2021-12-30 12:51:20|439.68|434.28|439.47|434.07|439.68|434.28|439.43|434.03|26
1640868690000|2021-12-30 12:51:30|439.44|434.04|439.44|434.04|439.5|434.1|439.43|434.03|15
1640868700000|2021-12-30 12:51:40|439.43|434.03|439.41|434.01|439.43|434.03|439.38|433.98|8
1640868710000|2021-12-30 12:51:50|439.42|434.02|439.44|434.04|439.44|434.04|439.36|433.96|17
1640868720000|2021-12-30 12:52:00|439.48|434.08|439.49|434.09|439.49|434.09|439.48|434.08|10
1640868730000|2021-12-30 12:52:10|439.48|434.08|439.57|434.17|439.57|434.17|439.48|434.08|12
1640868740000|2021-12-30 12:52:20|439.55|434.15|439.59|434.19|439.59|434.19|439.52|434.12|10
1640868750000|2021-12-30 12:52:30|439.58|434.18|439.6|434.2|439.61|434.21|439.58|434.18|5
1640868760000|2021-12-30 12:52:40|439.62|434.22|439.62|434.22|439.62|434.22|439.58|434.18|9
1640868770000|2021-12-30 12:52:50|439.59|434.19|439.63|434.23|439.65|434.25|439.59|434.19|21
1640868780000|2021-12-30 12:53:00|439.6|434.2|439.66|434.26|439.66|434.26|439.57|434.17|23
1640868790000|2021-12-30 12:53:10|439.65|434.25|439.54|434.14|439.65|434.25|439.45|434.05|17
1640868800000|2021-12-30 12:53:20|439.52|434.12|439.51|434.11|439.54|434.14|439.49|434.09|8
1640868810000|2021-12-30 12:53:30|439.52|434.12|439.51|434.11|439.52|434.12|439.51|434.11|6
1640868820000|2021-12-30 12:53:40|439.52|434.12|439.52|434.12|439.52|434.12|439.49|434.09|9
1640868830000|2021-12-30 12:53:50|439.51|434.11|439.5|434.1|439.51|434.11|439.5|434.1|4
1640868840000|2021-12-30 12:54:00|439.51|434.11|439.51|434.11|439.51|434.11|439.5|434.1|3
1640868860000|2021-12-30 12:54:20|439.52|434.12|439.54|434.14|439.54|434.14|439.5|434.1|15
1640868870000|2021-12-30 12:54:30|439.52|434.12|439.53|434.13|439.58|434.18|439.48|434.08|20
1640868880000|2021-12-30 12:54:40|439.52|434.12|439.48|434.08|439.53|434.13|439.47|434.07|9
1640868890000|2021-12-30 12:54:50|439.47|434.07|439.43|434.03|439.48|434.08|439.43|434.03|8
1640868900000|2021-12-30 12:55:00|439.45|434.05|439.47|434.07|439.49|434.09|439.45|434.05|7
1640868910000|2021-12-30 12:55:10|439.45|434.05|439.5|434.1|439.53|434.13|439.44|434.04|15
1640868920000|2021-12-30 12:55:20|439.49|434.09|439.36|433.96|439.56|434.16|439.32|433.92|29
1640868930000|2021-12-30 12:55:30|439.32|433.92|439.44|434.04|439.46|434.06|439.32|433.92|22
1640868940000|2021-12-30 12:55:40|439.42|434.02|439.31|433.91|439.42|434.02|439.25|433.85|26
1640868950000|2021-12-30 12:55:50|439.3|433.9|439.25|433.85|439.35|433.95|439.25|433.85|10
1640868960000|2021-12-30 12:56:00|439.34|433.94|438.98|433.58|439.34|433.94|438.95|433.55|25
1640868970000|2021-12-30 12:56:10|439|433.6|439.04|433.64|439.04|433.64|438.99|433.59|10
1640868980000|2021-12-30 12:56:20|439.03|433.63|439.05|433.65|439.09|433.69|439.03|433.63|12
1640868990000|2021-12-30 12:56:30|439.06|433.66|439.06|433.66|439.06|433.66|439.05|433.65|9
1640869000000|2021-12-30 12:56:40|439.05|433.65|439.04|433.64|439.07|433.67|439.03|433.63|21
1640869010000|2021-12-30 12:56:50|439.03|433.63|438.98|433.58|439.03|433.63|438.98|433.58|10
1640869020000|2021-12-30 12:57:00|438.99|433.59|439|433.6|439.02|433.62|438.97|433.57|15
1640869030000|2021-12-30 12:57:10|439.01|433.61|439.03|433.63|439.03|433.63|439.01|433.61|5
1640869040000|2021-12-30 12:57:20|439.02|433.62|439.03|433.63|439.05|433.65|439.02|433.62|7
1640869050000|2021-12-30 12:57:30|439.04|433.64|439.05|433.65|439.05|433.65|439.03|433.63|7
1640869060000|2021-12-30 12:57:40|439.06|433.66|439.11|433.71|439.11|433.71|439.05|433.65|10
1640869070000|2021-12-30 12:57:50|439.09|433.69|439.09|433.69|439.09|433.69|439.08|433.68|5
1640869080000|2021-12-30 12:58:00|439.08|433.68|439.07|433.67|439.08|433.68|439.04|433.64|6
1640869090000|2021-12-30 12:58:10|439.03|433.63|439.02|433.62|439.04|433.64|439.02|433.62|4
1640869100000|2021-12-30 12:58:20|439.03|433.63|438.94|433.54|439.03|433.63|438.94|433.54|4
1640869110000|2021-12-30 12:58:30|438.93|433.53|438.83|433.43|438.93|433.53|438.83|433.43|12
1640869120000|2021-12-30 12:58:40|438.84|433.44|438.55|433.15|438.84|433.44|438.49|433.09|24
1640869130000|2021-12-30 12:58:50|438.54|433.14|438.51|433.11|438.54|433.14|438.51|433.11|12
1640869140000|2021-12-30 12:59:00|438.52|433.12|438.36|432.96|438.52|433.12|438.33|432.93|24
1640869150000|2021-12-30 12:59:10|438.37|432.97|438.3|432.9|438.39|432.99|438.27|432.87|12
1640869160000|2021-12-30 12:59:20|438.28|432.88|438.32|432.92|438.35|432.95|438.25|432.85|23
1640869170000|2021-12-30 12:59:30|438.26|432.86|438.3|432.9|438.35|432.95|438.25|432.85|19
1640869180000|2021-12-30 12:59:40|438.29|432.89|438.31|432.91|438.32|432.92|438.29|432.89|9
1640869190000|2021-12-30 12:59:50|438.32|432.92|438.31|432.91|438.35|432.95|438.3|432.9|13
1640869200000|2021-12-30 13:00:00|438.32|432.92|438.39|432.99|438.41|433.01|438.31|432.91|12
1640869210000|2021-12-30 13:00:10|438.37|432.97|438.42|433.02|438.42|433.02|438.32|432.92|23
1640869220000|2021-12-30 13:00:20|438.41|433.01|438.47|433.07|438.47|433.07|438.34|432.94|24
1640869230000|2021-12-30 13:00:30|438.46|433.06|438.44|433.04|438.47|433.07|438.42|433.02|17
1640869240000|2021-12-30 13:00:40|438.45|433.05|438.28|432.88|438.45|433.05|438.24|432.84|13
1640869250000|2021-12-30 13:00:50|438.32|432.92|438.37|432.97|438.37|432.97|438.32|432.92|3
1640869260000|2021-12-30 13:01:00|438.38|432.98|438.4|433|438.45|433.05|438.36|432.96|22
1640869270000|2021-12-30 13:01:10|438.38|432.98|438.35|432.95|438.41|433.01|438.31|432.91|17
1640869280000|2021-12-30 13:01:20|438.37|432.97|438.45|433.05|438.45|433.05|438.36|432.96|15
1640869290000|2021-12-30 13:01:30|438.47|433.07|438.35|432.95|438.47|433.07|438.33|432.93|12
1640869300000|2021-12-30 13:01:40|438.37|432.97|438.35|432.95|438.37|432.97|438.29|432.89|14
1640869310000|2021-12-30 13:01:50|438.36|432.96|438.51|433.11|438.52|433.12|438.36|432.96|14
1640869320000|2021-12-30 13:02:00|438.49|433.09|438.48|433.08|438.49|433.09|438.42|433.02|17
1640869330000|2021-12-30 13:02:10|438.47|433.07|438.46|433.06|438.48|433.08|438.45|433.05|8
1640869340000|2021-12-30 13:02:20|438.44|433.04|438.4|433|438.44|433.04|438.39|432.99|7
1640869350000|2021-12-30 13:02:30|438.41|433.01|438.43|433.03|438.43|433.03|438.39|432.99|12
1640869360000|2021-12-30 13:02:40|438.44|433.04|438.43|433.03|438.44|433.04|438.42|433.02|6
1640869370000|2021-12-30 13:02:50|438.42|433.02|438.42|433.02|438.43|433.03|438.4|433|11
1640869380000|2021-12-30 13:03:00|438.43|433.03|438.4|433|438.43|433.03|438.4|433|6
1640869390000|2021-12-30 13:03:10|438.41|433.01|438.38|432.98|438.42|433.02|438.38|432.98|8
1640869400000|2021-12-30 13:03:20|438.37|432.97|438.28|432.88|438.37|432.97|438.27|432.87|14
1640869410000|2021-12-30 13:03:30|438.31|432.91|437.96|432.56|438.31|432.91|437.95|432.55|20
1640869420000|2021-12-30 13:03:40|437.97|432.57|437.96|432.56|438.08|432.68|437.94|432.54|26
1640869430000|2021-12-30 13:03:50|437.95|432.55|437.93|432.53|438.01|432.61|437.85|432.45|26
1640869440000|2021-12-30 13:04:00|437.92|432.52|437.89|432.49|437.95|432.55|437.89|432.49|14
1640869450000|2021-12-30 13:04:10|437.9|432.5|437.92|432.52|437.93|432.53|437.88|432.48|10
1640869460000|2021-12-30 13:04:20|437.91|432.51|437.91|432.51|437.95|432.55|437.89|432.49|19
1640869470000|2021-12-30 13:04:30|437.92|432.52|437.99|432.59|437.99|432.59|437.92|432.52|6
1640869480000|2021-12-30 13:04:40|437.98|432.58|438|432.6|438|432.6|437.98|432.58|4
1640869490000|2021-12-30 13:04:50|437.99|432.59|438|432.6|438.01|432.61|437.98|432.58|7
1640869500000|2021-12-30 13:05:00|438.01|432.61|437.96|432.56|438.02|432.62|437.96|432.56|7
1640869510000|2021-12-30 13:05:10|437.97|432.57|437.96|432.56|437.97|432.57|437.95|432.55|3
1640869520000|2021-12-30 13:05:20|437.95|432.55|437.9|432.5|437.95|432.55|437.9|432.5|9
1640869530000|2021-12-30 13:05:30|437.87|432.47|437.9|432.5|437.9|432.5|437.84|432.44|13
1640869540000|2021-12-30 13:05:40|437.89|432.49|437.85|432.45|437.89|432.49|437.84|432.44|10
1640869550000|2021-12-30 13:05:50|437.86|432.46|437.76|432.36|437.87|432.47|437.76|432.36|18
1640869560000|2021-12-30 13:06:00|437.77|432.37|437.74|432.34|437.77|432.37|437.74|432.34|7
1640869570000|2021-12-30 13:06:10|437.75|432.35|437.79|432.39|437.8|432.4|437.74|432.34|10
1640869580000|2021-12-30 13:06:20|437.78|432.38|437.77|432.37|437.78|432.38|437.76|432.36|4
1640869590000|2021-12-30 13:06:30|437.76|432.36|437.7|432.3|437.76|432.36|437.67|432.27|10
1640869600000|2021-12-30 13:06:40|437.67|432.27|437.65|432.25|437.69|432.29|437.6|432.2|12
1640869610000|2021-12-30 13:06:50|437.66|432.26|437.61|432.21|437.67|432.27|437.61|432.21|6
1640869620000|2021-12-30 13:07:00|437.6|432.2|437.56|432.16|437.61|432.21|437.56|432.16|14
1640869630000|2021-12-30 13:07:10|437.6|432.2|437.69|432.29|437.7|432.3|437.59|432.19|17
1640869640000|2021-12-30 13:07:20|437.68|432.28|437.69|432.29|437.7|432.3|437.68|432.28|5
1640869650000|2021-12-30 13:07:30|437.68|432.28|437.68|432.28|437.68|432.28|437.67|432.27|5
1640869660000|2021-12-30 13:07:40|437.67|432.27|437.69|432.29|437.7|432.3|437.67|432.27|9
1640869670000|2021-12-30 13:07:50|437.68|432.28|437.7|432.3|437.7|432.3|437.68|432.28|3
1640869680000|2021-12-30 13:08:00|437.71|432.31|437.69|432.29|437.71|432.31|437.69|432.29|4
1640869690000|2021-12-30 13:08:10|437.7|432.3|437.72|432.32|437.72|432.32|437.69|432.29|8
1640869700000|2021-12-30 13:08:20|437.7|432.3|437.76|432.36|437.76|432.36|437.7|432.3|10
1640869710000|2021-12-30 13:08:30|437.75|432.35|437.76|432.36|437.77|432.37|437.72|432.32|17
1640869720000|2021-12-30 13:08:40|437.75|432.35|437.64|432.24|437.75|432.35|437.64|432.24|14
1640869730000|2021-12-30 13:08:50|437.65|432.25|437.56|432.16|437.65|432.25|437.56|432.16|17
1640869740000|2021-12-30 13:09:00|437.62|432.22|437.58|432.18|437.62|432.22|437.58|432.18|10
1640869760000|2021-12-30 13:09:20|437.62|432.22|437.56|432.16|437.62|432.22|437.56|432.16|5
1640869770000|2021-12-30 13:09:30|437.57|432.17|437.57|432.17|437.57|432.17|437.56|432.16|5
1640869780000|2021-12-30 13:09:40|437.58|432.18|437.58|432.18|437.6|432.2|437.58|432.18|3
1640869800000|2021-12-30 13:10:00|437.59|432.19|437.58|432.18|437.59|432.19|437.58|432.18|2
1640869820000|2021-12-30 13:10:20|437.59|432.19|437.59|432.19|437.59|432.19|437.59|432.19|1
1640869830000|2021-12-30 13:10:30|437.58|432.18|437.58|432.18|437.58|432.18|437.58|432.18|1
1640869840000|2021-12-30 13:10:40|437.59|432.19|437.7|432.3|437.7|432.3|437.59|432.19|15
1640869850000|2021-12-30 13:10:50|437.69|432.29|437.75|432.35|437.79|432.39|437.66|432.26|17
1640869860000|2021-12-30 13:11:00|437.74|432.34|437.76|432.36|437.78|432.38|437.72|432.32|11
1640869870000|2021-12-30 13:11:10|437.75|432.35|437.74|432.34|437.75|432.35|437.73|432.33|9
1640869880000|2021-12-30 13:11:20|437.73|432.33|437.7|432.3|437.74|432.34|437.65|432.25|14
1640869890000|2021-12-30 13:11:30|437.74|432.34|437.75|432.35|437.76|432.36|437.73|432.33|8
1640869900000|2021-12-30 13:11:40|437.74|432.34|437.61|432.21|437.75|432.35|437.61|432.21|10
1640869910000|2021-12-30 13:11:50|437.62|432.22|437.59|432.19|437.62|432.22|437.59|432.19|2
1640869920000|2021-12-30 13:12:00|437.7|432.3|437.82|432.42|437.82|432.42|437.65|432.25|22
1640869930000|2021-12-30 13:12:10|437.78|432.38|437.73|432.33|437.8|432.4|437.7|432.3|20
1640869940000|2021-12-30 13:12:20|437.74|432.34|437.75|432.35|437.75|432.35|437.73|432.33|8
1640869950000|2021-12-30 13:12:30|437.74|432.34|437.66|432.26|437.75|432.35|437.64|432.24|11
1640869960000|2021-12-30 13:12:40|437.63|432.23|437.6|432.2|437.63|432.23|437.6|432.2|3
1640869970000|2021-12-30 13:12:50|437.61|432.21|437.55|432.15|437.61|432.21|437.47|432.07|16
1640869980000|2021-12-30 13:13:00|437.53|432.13|437.57|432.17|437.61|432.21|437.52|432.12|18
1640869990000|2021-12-30 13:13:10|437.58|432.18|437.5|432.1|437.58|432.18|437.5|432.1|10
1640870000000|2021-12-30 13:13:20|437.53|432.13|437.38|431.98|437.53|432.13|437.38|431.98|20
1640870010000|2021-12-30 13:13:30|437.39|431.99|437.12|431.72|437.39|431.99|437.12|431.72|22
1640870020000|2021-12-30 13:13:40|437.13|431.73|437.1|431.7|437.13|431.73|437.09|431.69|10
1640870030000|2021-12-30 13:13:50|437.12|431.72|437.28|431.88|437.28|431.88|437.12|431.72|13
1640870040000|2021-12-30 13:14:00|437.29|431.89|437.21|431.81|437.29|431.89|437.18|431.78|19
1640870050000|2021-12-30 13:14:10|437.22|431.82|437.21|431.81|437.24|431.84|437.21|431.81|16
1640870060000|2021-12-30 13:14:20|437.22|431.82|437.23|431.83|437.24|431.84|437.2|431.8|18
1640870070000|2021-12-30 13:14:30|437.24|431.84|437.22|431.82|437.27|431.87|437.2|431.8|18
1640870080000|2021-12-30 13:14:40|437.21|431.81|437.25|431.85|437.25|431.85|437.2|431.8|6
1640870090000|2021-12-30 13:14:50|437.24|431.84|437.21|431.81|437.25|431.85|437.21|431.81|8
1640870100000|2021-12-30 13:15:00|437.2|431.8|437.2|431.8|437.21|431.81|437.18|431.78|11
1640870110000|2021-12-30 13:15:10|437.21|431.81|437.19|431.79|437.23|431.83|437.17|431.77|12
1640870120000|2021-12-30 13:15:20|437.22|431.82|437.21|431.81|437.22|431.82|437.18|431.78|9
1640870130000|2021-12-30 13:15:30|437.2|431.8|437.19|431.79|437.2|431.8|437.19|431.79|4
1640870150000|2021-12-30 13:15:50|437.21|431.81|437.23|431.83|437.23|431.83|437.18|431.78|5
1640870160000|2021-12-30 13:16:00|437.21|431.81|437.2|431.8|437.23|431.83|437.19|431.79|6
1640870170000|2021-12-30 13:16:10|437.21|431.81|437.2|431.8|437.23|431.83|437.17|431.77|13
1640870180000|2021-12-30 13:16:20|437.19|431.79|437.19|431.79|437.21|431.81|437.16|431.76|10
1640870190000|2021-12-30 13:16:30|437.18|431.78|437.15|431.75|437.18|431.78|437.15|431.75|7
1640870200000|2021-12-30 13:16:40|437.13|431.73|436.87|431.47|437.14|431.74|436.87|431.47|13
1640870210000|2021-12-30 13:16:50|436.86|431.46|436.65|431.25|436.87|431.47|436.6|431.2|19
1640870220000|2021-12-30 13:17:00|436.63|431.23|436.56|431.16|436.65|431.25|436.56|431.16|14
1640870230000|2021-12-30 13:17:10|436.58|431.18|436.64|431.24|436.7|431.3|436.47|431.07|18
1640870240000|2021-12-30 13:17:20|436.65|431.25|436.63|431.23|436.7|431.3|436.56|431.16|29
1640870250000|2021-12-30 13:17:30|436.64|431.24|436.69|431.29|436.69|431.29|436.6|431.2|21
1640870260000|2021-12-30 13:17:40|436.7|431.3|437|431.6|437.01|431.61|436.7|431.3|21
1640870270000|2021-12-30 13:17:50|437.01|431.61|437|431.6|437.04|431.64|436.97|431.57|16
1640870280000|2021-12-30 13:18:00|436.98|431.58|436.95|431.55|436.98|431.58|436.89|431.49|24
1640870290000|2021-12-30 13:18:10|436.96|431.56|436.93|431.53|437.01|431.61|436.93|431.53|19
1640870300000|2021-12-30 13:18:20|436.92|431.52|436.99|431.59|437.01|431.61|436.92|431.52|21
1640870310000|2021-12-30 13:18:30|437|431.6|436.94|431.54|437|431.6|436.92|431.52|14
1640870320000|2021-12-30 13:18:40|436.95|431.55|436.93|431.53|436.95|431.55|436.93|431.53|3
1640870330000|2021-12-30 13:18:50|436.92|431.52|436.91|431.51|436.92|431.52|436.89|431.49|3
1640870340000|2021-12-30 13:19:00|436.88|431.48|436.9|431.5|436.9|431.5|436.88|431.48|2
1640870350000|2021-12-30 13:19:10|436.85|431.45|436.74|431.34|436.85|431.45|436.74|431.34|17
1640870360000|2021-12-30 13:19:20|436.76|431.36|436.67|431.27|436.78|431.38|436.64|431.24|16
1640870370000|2021-12-30 13:19:30|436.66|431.26|436.66|431.26|436.78|431.38|436.66|431.26|24
1640870380000|2021-12-30 13:19:40|436.65|431.25|436.65|431.25|436.69|431.29|436.64|431.24|15
1640870390000|2021-12-30 13:19:50|436.64|431.24|436.65|431.25|436.65|431.25|436.64|431.24|8
1640870400000|2021-12-30 13:20:00|436.66|431.26|436.65|431.25|436.66|431.26|436.63|431.23|12
1640870410000|2021-12-30 13:20:10|436.64|431.24|436.41|431.01|436.64|431.24|436.4|431|17
1640870420000|2021-12-30 13:20:20|436.4|431|436.35|430.95|436.4|431|436.34|430.94|16
1640870430000|2021-12-30 13:20:30|436.37|430.97|436.46|431.06|436.48|431.08|436.35|430.95|15
1640870440000|2021-12-30 13:20:40|436.47|431.07|436.5|431.1|436.5|431.1|436.46|431.06|21
1640870450000|2021-12-30 13:20:50|436.48|431.08|436.36|430.96|436.48|431.08|436.35|430.95|18
1640870460000|2021-12-30 13:21:00|436.33|430.93|436.34|430.94|436.36|430.96|436.32|430.92|14
1640870470000|2021-12-30 13:21:10|436.33|430.93|436.49|431.09|436.49|431.09|436.33|430.93|25
1640870480000|2021-12-30 13:21:20|436.5|431.1|436.58|431.18|436.58|431.18|436.5|431.1|14
1640870490000|2021-12-30 13:21:30|436.59|431.19|436.63|431.23|436.65|431.25|436.58|431.18|14
1640870500000|2021-12-30 13:21:40|436.62|431.22|436.6|431.2|436.63|431.23|436.59|431.19|13
1640870510000|2021-12-30 13:21:50|436.61|431.21|436.59|431.19|436.61|431.21|436.59|431.19|4
1640870520000|2021-12-30 13:22:00|436.57|431.17|436.58|431.18|436.59|431.19|436.57|431.17|7
1640870530000|2021-12-30 13:22:10|436.59|431.19|436.58|431.18|436.59|431.19|436.58|431.18|2
1640870540000|2021-12-30 13:22:20|436.56|431.16|436.45|431.05|436.56|431.16|436.43|431.03|21
1640870550000|2021-12-30 13:22:30|436.44|431.04|436.28|430.88|436.45|431.05|436.28|430.88|22
1640870560000|2021-12-30 13:22:40|436.27|430.87|436.35|430.95|436.37|430.97|436.27|430.87|15
1640870570000|2021-12-30 13:22:50|436.34|430.94|436.35|430.95|436.4|431|436.34|430.94|18
1640870580000|2021-12-30 13:23:00|436.36|430.96|436.17|430.77|436.37|430.97|436.15|430.75|18
1640870590000|2021-12-30 13:23:10|436.24|430.84|436.23|430.83|436.24|430.84|436.16|430.76|16
1640870600000|2021-12-30 13:23:20|436.24|430.84|436.13|430.73|436.27|430.87|436.12|430.72|22
1640870610000|2021-12-30 13:23:30|436.12|430.72|436.13|430.73|436.13|430.73|436.12|430.72|8
1640870620000|2021-12-30 13:23:40|436.12|430.72|436.07|430.67|436.13|430.73|436.07|430.67|11
1640870630000|2021-12-30 13:23:50|436.06|430.66|436.08|430.68|436.1|430.7|436.06|430.66|9
1640870640000|2021-12-30 13:24:00|436.09|430.69|436.08|430.68|436.09|430.69|436|430.6|15
1640870650000|2021-12-30 13:24:10|436.02|430.62|436.12|430.72|436.12|430.72|436.02|430.62|13
1640870660000|2021-12-30 13:24:20|436.11|430.71|435.99|430.59|436.12|430.72|435.99|430.59|7
1640870670000|2021-12-30 13:24:30|436.06|430.66|436.04|430.64|436.09|430.69|436|430.6|16
1640870680000|2021-12-30 13:24:40|436.01|430.61|435.91|430.51|436.11|430.71|435.89|430.49|25
1640870690000|2021-12-30 13:24:50|435.92|430.52|435.79|430.39|435.92|430.52|435.76|430.36|15
1640870700000|2021-12-30 13:25:00|435.83|430.43|435.89|430.49|435.93|430.53|435.83|430.43|22
1640870710000|2021-12-30 13:25:10|435.87|430.47|436.1|430.7|436.1|430.7|435.87|430.47|16
1640870720000|2021-12-30 13:25:20|436.09|430.69|436.09|430.69|436.11|430.71|436.07|430.67|15
1640870730000|2021-12-30 13:25:30|436.08|430.68|436|430.6|436.09|430.69|435.99|430.59|14
1640870740000|2021-12-30 13:25:40|436.01|430.61|436.01|430.61|436.02|430.62|435.99|430.59|8
1640870750000|2021-12-30 13:25:50|436|430.6|435.97|430.57|436.01|430.61|435.97|430.57|9
1640870760000|2021-12-30 13:26:00|435.99|430.59|435.99|430.59|436.01|430.61|435.99|430.59|7
1640870770000|2021-12-30 13:26:10|436|430.6|436|430.6|436|430.6|436|430.6|1
1640870780000|2021-12-30 13:26:20|435.99|430.59|436.05|430.65|436.06|430.66|435.99|430.59|8
1640870790000|2021-12-30 13:26:30|436.01|430.61|436.3|430.9|436.31|430.91|436.01|430.61|17
1640870800000|2021-12-30 13:26:40|436.32|430.92|436.13|430.73|436.32|430.92|436.13|430.73|18
1640870810000|2021-12-30 13:26:50|436.14|430.74|436.16|430.76|436.18|430.78|436.14|430.74|17
1640870820000|2021-12-30 13:27:00|436.17|430.77|436.17|430.77|436.18|430.78|436.17|430.77|7
1640870830000|2021-12-30 13:27:10|436.18|430.78|436.17|430.77|436.19|430.79|436.17|430.77|3
1640870840000|2021-12-30 13:27:20|436.18|430.78|436.19|430.79|436.21|430.81|436.17|430.77|8
1640870850000|2021-12-30 13:27:30|436.18|430.78|436.18|430.78|436.2|430.8|436.17|430.77|8
1640870860000|2021-12-30 13:27:40|436.2|430.8|436.27|430.87|436.27|430.87|436.18|430.78|7
1640870870000|2021-12-30 13:27:50|436.26|430.86|436.28|430.88|436.29|430.89|436.26|430.86|18
1640870880000|2021-12-30 13:28:00|436.27|430.87|436.27|430.87|436.29|430.89|436.27|430.87|4
1640870890000|2021-12-30 13:28:10|436.28|430.88|436.29|430.89|436.29|430.89|436.27|430.87|6
1640870900000|2021-12-30 13:28:20|436.3|430.9|436.32|430.92|436.32|430.92|436.29|430.89|5
1640870910000|2021-12-30 13:28:30|436.3|430.9|436.38|430.98|436.45|431.05|436.29|430.89|22
1640870920000|2021-12-30 13:28:40|436.41|431.01|436.37|430.97|436.41|431.01|436.33|430.93|13
1640870930000|2021-12-30 13:28:50|436.38|430.98|436.29|430.89|436.38|430.98|436.28|430.88|10
1640870940000|2021-12-30 13:29:00|436.3|430.9|436.34|430.94|436.34|430.94|436.29|430.89|9
1640870950000|2021-12-30 13:29:10|436.35|430.95|436.36|430.96|436.37|430.97|436.34|430.94|8
1640870960000|2021-12-30 13:29:20|436.37|430.97|436.32|430.92|436.38|430.98|436.3|430.9|13
1640870970000|2021-12-30 13:29:30|436.31|430.91|436.29|430.89|436.33|430.93|436.28|430.88|20
1640870980000|2021-12-30 13:29:40|436.3|430.9|436.32|430.92|436.35|430.95|436.29|430.89|8
1640870990000|2021-12-30 13:29:50|436.35|430.95|436.05|430.65|436.35|430.95|436.02|430.62|23
1640871000000|2021-12-30 13:30:00|436.06|430.66|436.19|430.79|436.22|430.82|436.06|430.66|17
1640871010000|2021-12-30 13:30:10|436.21|430.81|436.13|430.73|436.21|430.81|436.13|430.73|15
1640871020000|2021-12-30 13:30:20|436.16|430.76|436.14|430.74|436.16|430.76|436.14|430.74|5
1640871030000|2021-12-30 13:30:30|436.15|430.75|436.19|430.79|436.19|430.79|436.09|430.69|7
1640871040000|2021-12-30 13:30:40|436.15|430.75|436.26|430.86|436.32|430.92|436.15|430.75|15
1640871050000|2021-12-30 13:30:50|436.24|430.84|436.23|430.83|436.27|430.87|436.19|430.79|20
1640871060000|2021-12-30 13:31:00|436.25|430.85|436.24|430.84|436.25|430.85|436.21|430.81|15
1640871070000|2021-12-30 13:31:10|436.25|430.85|436.24|430.84|436.25|430.85|436.24|430.84|2
1640871080000|2021-12-30 13:31:20|436.25|430.85|436.28|430.88|436.28|430.88|436.25|430.85|4
1640871090000|2021-12-30 13:31:30|436.27|430.87|436.08|430.68|436.27|430.87|436.05|430.65|24
1640871100000|2021-12-30 13:31:40|436.06|430.66|436.18|430.78|436.2|430.8|436.06|430.66|15
1640871110000|2021-12-30 13:31:50|436.2|430.8|436.26|430.86|436.27|430.87|436.2|430.8|12
1640871120000|2021-12-30 13:32:00|436.27|430.87|436.32|430.92|436.32|430.92|436.25|430.85|15
1640871130000|2021-12-30 13:32:10|436.35|430.95|436.33|430.93|436.39|430.99|436.29|430.89|16
1640871140000|2021-12-30 13:32:20|436.34|430.94|436.26|430.86|436.34|430.94|436.24|430.84|21
1640871150000|2021-12-30 13:32:30|436.25|430.85|436.27|430.87|436.28|430.88|436.25|430.85|15
1640871160000|2021-12-30 13:32:40|436.26|430.86|436.25|430.85|436.28|430.88|436.25|430.85|11
1640871170000|2021-12-30 13:32:50|436.24|430.84|436.24|430.84|436.26|430.86|436.22|430.82|13
1640871180000|2021-12-30 13:33:00|436.28|430.88|436.24|430.84|436.29|430.89|436.15|430.75|21
1640871190000|2021-12-30 13:33:10|436.18|430.78|436.25|430.85|436.3|430.9|436.17|430.77|17
1640871200000|2021-12-30 13:33:20|436.29|430.89|436.15|430.75|436.29|430.89|436.14|430.74|12
1640871210000|2021-12-30 13:33:30|436.16|430.76|436.2|430.8|436.21|430.81|436.14|430.74|8
1640871220000|2021-12-30 13:33:40|436.21|430.81|436.19|430.79|436.21|430.81|436.19|430.79|12
1640871230000|2021-12-30 13:33:50|436.2|430.8|436.19|430.79|436.2|430.8|436.19|430.79|4
1640871240000|2021-12-30 13:34:00|436.2|430.8|436.16|430.76|436.2|430.8|436.16|430.76|6
1640871250000|2021-12-30 13:34:10|436.15|430.75|436.19|430.79|436.2|430.8|436.15|430.75|8
1640871260000|2021-12-30 13:34:20|436.2|430.8|436.2|430.8|436.2|430.8|436.19|430.79|5
1640871270000|2021-12-30 13:34:30|436.21|430.81|436.14|430.74|436.25|430.85|436.14|430.74|20
1640871280000|2021-12-30 13:34:40|436.2|430.8|436.19|430.79|436.21|430.81|436.15|430.75|20
1640871290000|2021-12-30 13:34:50|436.25|430.85|436.18|430.78|436.28|430.88|436.18|430.78|16
1640871300000|2021-12-30 13:35:00|436.17|430.77|436.18|430.78|436.2|430.8|436.17|430.77|14
1640871310000|2021-12-30 13:35:10|436.2|430.8|436.25|430.85|436.25|430.85|436.18|430.78|16
1640871320000|2021-12-30 13:35:20|436.26|430.86|436.24|430.84|436.27|430.87|436.23|430.83|10
1640871330000|2021-12-30 13:35:30|436.25|430.85|436.18|430.78|436.27|430.87|436.18|430.78|18
1640871340000|2021-12-30 13:35:40|436.24|430.84|436.23|430.83|436.25|430.85|436.22|430.82|9
1640871350000|2021-12-30 13:35:50|436.22|430.82|436.22|430.82|436.23|430.83|436.22|430.82|5
1640871360000|2021-12-30 13:36:00|436.23|430.83|436.25|430.85|436.25|430.85|436.21|430.81|8
1640871370000|2021-12-30 13:36:10|436.26|430.86|436.43|431.03|436.43|431.03|436.26|430.86|9
1640871380000|2021-12-30 13:36:20|436.42|431.02|436.35|430.95|436.43|431.03|436.34|430.94|7
1640871390000|2021-12-30 13:36:30|436.32|430.92|436.33|430.93|436.34|430.94|436.31|430.91|12
1640871400000|2021-12-30 13:36:40|436.34|430.94|436.33|430.93|436.36|430.96|436.32|430.92|8
1640871410000|2021-12-30 13:36:50|436.34|430.94|436.39|430.99|436.4|431|436.34|430.94|8
1640871420000|2021-12-30 13:37:00|436.38|430.98|436.38|430.98|436.4|431|436.38|430.98|6
1640871430000|2021-12-30 13:37:10|436.39|430.99|436.41|431.01|436.44|431.04|436.38|430.98|17
1640871440000|2021-12-30 13:37:20|436.4|431|436.38|430.98|436.42|431.02|436.38|430.98|8
1640871450000|2021-12-30 13:37:30|436.37|430.97|436.41|431.01|436.41|431.01|436.37|430.97|5
1640871460000|2021-12-30 13:37:40|436.4|431|436.41|431.01|436.41|431.01|436.4|431|4
1640871470000|2021-12-30 13:37:50|436.4|431|436.42|431.02|436.42|431.02|436.4|431|11
1640871480000|2021-12-30 13:38:00|436.43|431.03|436.45|431.05|436.46|431.06|436.43|431.03|10
1640871490000|2021-12-30 13:38:10|436.44|431.04|436.46|431.06|436.48|431.08|436.44|431.04|17
1640871500000|2021-12-30 13:38:20|436.47|431.07|436.45|431.05|436.47|431.07|436.45|431.05|10
1640871510000|2021-12-30 13:38:30|436.46|431.06|436.35|430.95|436.46|431.06|436.33|430.93|21
1640871520000|2021-12-30 13:38:40|436.36|430.96|436.37|430.97|436.37|430.97|436.36|430.96|2
1640871530000|2021-12-30 13:38:50|436.39|430.99|436.39|430.99|436.39|430.99|436.36|430.96|6
1640871540000|2021-12-30 13:39:00|436.38|430.98|436.41|431.01|436.41|431.01|436.38|430.98|6
1640871550000|2021-12-30 13:39:10|436.4|431|436.39|430.99|436.41|431.01|436.39|430.99|6
1640871560000|2021-12-30 13:39:20|436.4|431|436.39|430.99|436.42|431.02|436.39|430.99|15
1640871570000|2021-12-30 13:39:30|436.38|430.98|436.38|430.98|436.39|430.99|436.37|430.97|6
1640871580000|2021-12-30 13:39:40|436.39|430.99|436.37|430.97|436.39|430.99|436.37|430.97|7
1640871590000|2021-12-30 13:39:50|436.38|430.98|436.6|431.2|436.6|431.2|436.38|430.98|17
1640871600000|2021-12-30 13:40:00|436.56|431.16|436.57|431.17|436.6|431.2|436.56|431.16|9
1640871610000|2021-12-30 13:40:10|436.59|431.19|436.65|431.25|436.68|431.28|436.57|431.17|21
1640871620000|2021-12-30 13:40:20|436.66|431.26|436.68|431.28|436.69|431.29|436.66|431.26|10
1640871630000|2021-12-30 13:40:30|436.69|431.29|436.5|431.1|436.71|431.31|436.5|431.1|12
1640871640000|2021-12-30 13:40:40|436.53|431.13|436.51|431.11|436.53|431.13|436.48|431.08|18
1640871650000|2021-12-30 13:40:50|436.48|431.08|436.59|431.19|436.59|431.19|436.47|431.07|18
1640871660000|2021-12-30 13:41:00|436.58|431.18|436.57|431.17|436.58|431.18|436.47|431.07|23
1640871670000|2021-12-30 13:41:10|436.55|431.15|436.49|431.09|436.56|431.16|436.49|431.09|9
1640871680000|2021-12-30 13:41:20|436.5|431.1|436.48|431.08|436.51|431.11|436.48|431.08|5
1640871690000|2021-12-30 13:41:30|436.49|431.09|436.48|431.08|436.49|431.09|436.48|431.08|2
1640871700000|2021-12-30 13:41:40|436.49|431.09|436.66|431.26|436.66|431.26|436.47|431.07|14
1640871710000|2021-12-30 13:41:50|436.65|431.25|436.58|431.18|436.67|431.27|436.57|431.17|17
1640871720000|2021-12-30 13:42:00|436.57|431.17|436.62|431.22|436.65|431.25|436.57|431.17|19
1640871730000|2021-12-30 13:42:10|436.61|431.21|436.65|431.25|436.65|431.25|436.61|431.21|15
1640871740000|2021-12-30 13:42:20|436.71|431.31|436.88|431.48|436.93|431.53|436.7|431.3|20
1640871750000|2021-12-30 13:42:30|436.89|431.49|436.92|431.52|436.94|431.54|436.88|431.48|13
1640871760000|2021-12-30 13:42:40|436.91|431.51|436.9|431.5|436.94|431.54|436.9|431.5|18
1640871770000|2021-12-30 13:42:50|436.92|431.52|436.94|431.54|436.97|431.57|436.9|431.5|19
1640871780000|2021-12-30 13:43:00|436.97|431.57|436.97|431.57|437|431.6|436.93|431.53|15
1640871790000|2021-12-30 13:43:10|436.99|431.59|436.93|431.53|436.99|431.59|436.92|431.52|14
1640871800000|2021-12-30 13:43:20|436.96|431.56|437.06|431.66|437.1|431.7|436.92|431.52|22
1640871810000|2021-12-30 13:43:30|437.05|431.65|437.19|431.79|437.23|431.83|437.05|431.65|16
1640871820000|2021-12-30 13:43:40|437.18|431.78|437.16|431.76|437.18|431.78|437.16|431.76|8
1640871830000|2021-12-30 13:43:50|437.17|431.77|437.16|431.76|437.17|431.77|437.14|431.74|13
1640871840000|2021-12-30 13:44:00|437.21|431.81|437.15|431.75|437.21|431.81|437.15|431.75|8
1640871850000|2021-12-30 13:44:10|437.16|431.76|436.98|431.58|437.16|431.76|436.93|431.53|19
1640871860000|2021-12-30 13:44:20|436.97|431.57|436.96|431.56|437.02|431.62|436.95|431.55|15
1640871870000|2021-12-30 13:44:30|436.95|431.55|436.33|430.93|436.95|431.55|436.29|430.89|25
1640871880000|2021-12-30 13:44:40|436.34|430.94|436.31|430.91|436.34|430.94|436.31|430.91|12
1640871890000|2021-12-30 13:44:50|436.3|430.9|436.15|430.75|436.32|430.92|436.15|430.75|22
1640871900000|2021-12-30 13:45:00|436.16|430.76|436.18|430.78|436.25|430.85|436.16|430.76|15
1640871910000|2021-12-30 13:45:10|436.19|430.79|436.08|430.68|436.19|430.79|436.08|430.68|19
1640871920000|2021-12-30 13:45:20|436.07|430.67|435.8|430.4|436.09|430.69|435.8|430.4|19
1640871930000|2021-12-30 13:45:30|435.79|430.39|435.9|430.5|435.9|430.5|435.79|430.39|14
1640871940000|2021-12-30 13:45:40|435.87|430.47|435.9|430.5|435.92|430.52|435.86|430.46|17
1640871950000|2021-12-30 13:45:50|435.91|430.51|435.95|430.55|435.96|430.56|435.89|430.49|8
1640871960000|2021-12-30 13:46:00|435.96|430.56|435.86|430.46|435.96|430.56|435.86|430.46|14
1640871970000|2021-12-30 13:46:10|435.8|430.4|435.61|430.21|435.81|430.41|435.61|430.21|22
1640871980000|2021-12-30 13:46:20|435.62|430.22|435.79|430.39|435.8|430.4|435.58|430.18|20
1640871990000|2021-12-30 13:46:30|435.77|430.37|435.8|430.4|435.85|430.45|435.74|430.34|24
1640872000000|2021-12-30 13:46:40|435.83|430.43|435.83|430.43|435.83|430.43|435.77|430.37|17
1640872010000|2021-12-30 13:46:50|435.84|430.44|435.65|430.25|435.84|430.44|435.65|430.25|22
1640872020000|2021-12-30 13:47:00|435.64|430.24|435.75|430.35|435.75|430.35|435.62|430.22|16
1640872030000|2021-12-30 13:47:10|435.76|430.36|435.77|430.37|435.77|430.37|435.74|430.34|11
1640872040000|2021-12-30 13:47:20|435.74|430.34|435.76|430.36|435.81|430.41|435.74|430.34|7
1640872050000|2021-12-30 13:47:30|435.77|430.37|435.76|430.36|435.77|430.37|435.74|430.34|12
1640872060000|2021-12-30 13:47:40|435.74|430.34|435.74|430.34|435.76|430.36|435.68|430.28|18
1640872070000|2021-12-30 13:47:50|435.75|430.35|435.79|430.39|435.79|430.39|435.75|430.35|10
1640872080000|2021-12-30 13:48:00|435.78|430.38|435.7|430.3|435.79|430.39|435.7|430.3|10
1640872090000|2021-12-30 13:48:10|435.68|430.28|435.67|430.27|435.69|430.29|435.67|430.27|3
1640872100000|2021-12-30 13:48:20|435.7|430.3|435.76|430.36|435.76|430.36|435.69|430.29|11
1640872110000|2021-12-30 13:48:30|435.79|430.39|435.77|430.37|435.8|430.4|435.75|430.35|14
1640872120000|2021-12-30 13:48:40|435.76|430.36|435.71|430.31|435.76|430.36|435.71|430.31|15
1640872130000|2021-12-30 13:48:50|435.72|430.32|435.69|430.29|435.72|430.32|435.68|430.28|7
1640872140000|2021-12-30 13:49:00|435.7|430.3|435.69|430.29|435.7|430.3|435.68|430.28|8
1640872150000|2021-12-30 13:49:10|435.7|430.3|435.75|430.35|435.76|430.36|435.69|430.29|9
1640872160000|2021-12-30 13:49:20|435.76|430.36|435.78|430.38|435.79|430.39|435.76|430.36|11
1640872170000|2021-12-30 13:49:30|435.79|430.39|435.88|430.48|435.88|430.48|435.77|430.37|12
1640872180000|2021-12-30 13:49:40|435.93|430.53|435.99|430.59|436.02|430.62|435.93|430.53|11
1640872190000|2021-12-30 13:49:50|436.02|430.62|435.96|430.56|436.03|430.63|435.91|430.51|26
1640872200000|2021-12-30 13:50:00|435.95|430.55|435.94|430.54|435.97|430.57|435.92|430.52|10
1640872210000|2021-12-30 13:50:10|435.95|430.55|435.97|430.57|435.97|430.57|435.95|430.55|2
1640872230000|2021-12-30 13:50:30|435.96|430.56|435.97|430.57|435.97|430.57|435.96|430.56|2
1640872240000|2021-12-30 13:50:40|435.95|430.55|435.97|430.57|436.05|430.65|435.94|430.54|20
1640872250000|2021-12-30 13:50:50|435.98|430.58|435.9|430.5|435.98|430.58|435.88|430.48|20
1640872260000|2021-12-30 13:51:00|435.88|430.48|435.51|430.11|435.88|430.48|435.42|430.02|31
1640872270000|2021-12-30 13:51:10|435.52|430.12|435.78|430.38|435.78|430.38|435.51|430.11|24
1640872280000|2021-12-30 13:51:20|435.77|430.37|435.77|430.37|435.78|430.38|435.76|430.36|11
1640872290000|2021-12-30 13:51:30|435.78|430.38|436.1|430.7|436.1|430.7|435.77|430.37|19
1640872300000|2021-12-30 13:51:40|436.12|430.72|436.08|430.68|436.14|430.74|436.02|430.62|12
1640872310000|2021-12-30 13:51:50|436.09|430.69|436.13|430.73|436.19|430.79|436.06|430.66|28
1640872320000|2021-12-30 13:52:00|436.16|430.76|436.07|430.67|436.19|430.79|436.03|430.63|24
1640872330000|2021-12-30 13:52:10|436.09|430.69|436.13|430.73|436.13|430.73|436.05|430.65|16
1640872340000|2021-12-30 13:52:20|436.11|430.71|436.14|430.74|436.14|430.74|436.08|430.68|19
1640872350000|2021-12-30 13:52:30|436.13|430.73|436.07|430.67|436.15|430.75|436.06|430.66|16
1640872360000|2021-12-30 13:52:40|436.03|430.63|435.81|430.41|436.09|430.69|435.81|430.41|23
1640872370000|2021-12-30 13:52:50|435.84|430.44|435.77|430.37|435.84|430.44|435.72|430.32|24
1640872380000|2021-12-30 13:53:00|435.76|430.36|435.77|430.37|435.81|430.41|435.76|430.36|11
1640872390000|2021-12-30 13:53:10|435.76|430.36|435.88|430.48|435.88|430.48|435.76|430.36|15
1640872400000|2021-12-30 13:53:20|435.86|430.46|436.14|430.74|436.19|430.79|435.84|430.44|23
1640872410000|2021-12-30 13:53:30|436.15|430.75|436.11|430.71|436.2|430.8|436.11|430.71|25
1640872420000|2021-12-30 13:53:40|436.12|430.72|436.26|430.86|436.31|430.91|436.12|430.72|25
1640872430000|2021-12-30 13:53:50|436.27|430.87|436.21|430.81|436.38|430.98|436.2|430.8|24
1640872440000|2021-12-30 13:54:00|436.19|430.79|436.27|430.87|436.27|430.87|436.14|430.74|12
1640872450000|2021-12-30 13:54:10|436.28|430.88|436.47|431.07|436.48|431.08|436.27|430.87|25
1640872460000|2021-12-30 13:54:20|436.49|431.09|436.63|431.23|436.66|431.26|436.47|431.07|30
1640872470000|2021-12-30 13:54:30|436.64|431.24|436.73|431.33|436.73|431.33|436.61|431.21|19
1640872480000|2021-12-30 13:54:40|436.68|431.28|436.7|431.3|436.72|431.32|436.62|431.22|25
1640872490000|2021-12-30 13:54:50|436.66|431.26|436.75|431.35|436.76|431.36|436.64|431.24|24
1640872500000|2021-12-30 13:55:00|436.72|431.32|436.54|431.14|436.72|431.32|436.5|431.1|32
1640872510000|2021-12-30 13:55:10|436.55|431.15|436.63|431.23|436.68|431.28|436.55|431.15|28
1640872520000|2021-12-30 13:55:20|436.62|431.22|436.67|431.27|436.7|431.3|436.62|431.22|27
1640872530000|2021-12-30 13:55:30|436.72|431.32|436.73|431.33|436.75|431.35|436.66|431.26|28
1640872540000|2021-12-30 13:55:40|436.74|431.34|436.71|431.31|436.74|431.34|436.69|431.29|16
1640872550000|2021-12-30 13:55:50|436.72|431.32|436.66|431.26|436.72|431.32|436.61|431.21|18
1640872560000|2021-12-30 13:56:00|436.68|431.28|436.68|431.28|436.69|431.29|436.64|431.24|11
1640872570000|2021-12-30 13:56:10|436.69|431.29|436.66|431.26|436.69|431.29|436.66|431.26|6
1640872580000|2021-12-30 13:56:20|436.67|431.27|436.67|431.27|436.67|431.27|436.66|431.26|3
1640872590000|2021-12-30 13:56:30|436.69|431.29|436.7|431.3|436.71|431.31|436.68|431.28|7
1640872600000|2021-12-30 13:56:40|436.71|431.31|436.58|431.18|436.74|431.34|436.57|431.17|15
1640872610000|2021-12-30 13:56:50|436.59|431.19|436.6|431.2|436.62|431.22|436.57|431.17|6
1640872620000|2021-12-30 13:57:00|436.63|431.23|436.65|431.25|436.65|431.25|436.54|431.14|14
1640872630000|2021-12-30 13:57:10|436.64|431.24|436.67|431.27|436.7|431.3|436.63|431.23|12
1640872640000|2021-12-30 13:57:20|436.66|431.26|436.67|431.27|436.72|431.32|436.65|431.25|31
1640872650000|2021-12-30 13:57:30|436.68|431.28|436.65|431.25|436.74|431.34|436.64|431.24|12
1640872660000|2021-12-30 13:57:40|436.63|431.23|436.61|431.21|436.63|431.23|436.6|431.2|9
1640872670000|2021-12-30 13:57:50|436.6|431.2|436.6|431.2|436.61|431.21|436.6|431.2|9
1640872680000|2021-12-30 13:58:00|436.59|431.19|436.47|431.07|436.59|431.19|436.45|431.05|11
1640872690000|2021-12-30 13:58:10|436.48|431.08|436.46|431.06|436.48|431.08|436.46|431.06|2
1640872700000|2021-12-30 13:58:20|436.47|431.07|436.16|430.76|436.5|431.1|436.16|430.76|19
1640872710000|2021-12-30 13:58:30|436.17|430.77|436.17|430.77|436.18|430.78|436.14|430.74|16
1640872720000|2021-12-30 13:58:40|436.18|430.78|436.18|430.78|436.27|430.87|436.14|430.74|20
1640872730000|2021-12-30 13:58:50|436.17|430.77|436.18|430.78|436.18|430.78|436.14|430.74|5
1640872740000|2021-12-30 13:59:00|436.17|430.77|436.17|430.77|436.17|430.77|436.17|430.77|1
1640872750000|2021-12-30 13:59:10|436.18|430.78|436.07|430.67|436.23|430.83|436.04|430.64|12
1640872760000|2021-12-30 13:59:20|436.08|430.68|436.12|430.72|436.12|430.72|436.06|430.66|10
1640872770000|2021-12-30 13:59:30|436.11|430.71|436.12|430.72|436.12|430.72|436.08|430.68|6
1640872780000|2021-12-30 13:59:40|436.11|430.71|436.1|430.7|436.15|430.75|436.09|430.69|12
1640872790000|2021-12-30 13:59:50|436.11|430.71|436.1|430.7|436.13|430.73|436.09|430.69|13
1640872800000|2021-12-30 14:00:00|436.11|430.71|436.1|430.7|436.11|430.71|436.09|430.69|5
1640872810000|2021-12-30 14:00:10|436.05|430.65|435.99|430.59|436.11|430.71|435.98|430.58|19
1640872820000|2021-12-30 14:00:20|435.98|430.58|435.54|430.14|435.98|430.58|435.51|430.11|26
1640872830000|2021-12-30 14:00:30|435.45|430.05|435.53|430.13|435.53|430.13|435.43|430.03|13
1640872840000|2021-12-30 14:00:40|435.55|430.15|435.59|430.19|435.62|430.22|435.51|430.11|16
1640872850000|2021-12-30 14:00:50|435.62|430.22|435.61|430.21|435.62|430.22|435.57|430.17|14
1640872860000|2021-12-30 14:01:00|435.64|430.24|435.8|430.4|435.83|430.43|435.64|430.24|31
1640872870000|2021-12-30 14:01:10|435.79|430.39|435.76|430.36|435.82|430.42|435.7|430.3|26
1640872880000|2021-12-30 14:01:20|435.75|430.35|435.76|430.36|435.76|430.36|435.72|430.32|9
1640872890000|2021-12-30 14:01:30|435.75|430.35|435.72|430.32|435.83|430.43|435.72|430.32|21
1640872900000|2021-12-30 14:01:40|435.8|430.4|435.63|430.23|435.8|430.4|435.62|430.22|17
1640872910000|2021-12-30 14:01:50|435.66|430.26|435.6|430.2|435.66|430.26|435.59|430.19|21
1640872920000|2021-12-30 14:02:00|435.61|430.21|435.56|430.16|435.61|430.21|435.54|430.14|17
1640872930000|2021-12-30 14:02:10|435.55|430.15|435.45|430.05|435.59|430.19|435.41|430.01|22
1640872940000|2021-12-30 14:02:20|435.48|430.08|435.56|430.16|435.63|430.23|435.41|430.01|23
1640872950000|2021-12-30 14:02:30|435.57|430.17|435.56|430.16|435.58|430.18|435.55|430.15|17
1640872960000|2021-12-30 14:02:40|435.57|430.17|435.61|430.21|435.62|430.22|435.57|430.17|12
1640872970000|2021-12-30 14:02:50|435.62|430.22|435.69|430.29|435.73|430.33|435.62|430.22|13
1640872980000|2021-12-30 14:03:00|435.68|430.28|435.65|430.25|435.68|430.28|435.64|430.24|8
1640872990000|2021-12-30 14:03:10|435.67|430.27|435.6|430.2|435.7|430.3|435.58|430.18|23
1640873000000|2021-12-30 14:03:20|435.63|430.23|435.69|430.29|435.71|430.31|435.63|430.23|19
1640873010000|2021-12-30 14:03:30|435.7|430.3|435.72|430.32|435.73|430.33|435.69|430.29|14
1640873020000|2021-12-30 14:03:40|435.71|430.31|435.74|430.34|435.77|430.37|435.7|430.3|7
1640873030000|2021-12-30 14:03:50|435.75|430.35|435.64|430.24|435.75|430.35|435.63|430.23|19
1640873040000|2021-12-30 14:04:00|435.65|430.25|435.68|430.28|435.69|430.29|435.63|430.23|12
1640873050000|2021-12-30 14:04:10|435.69|430.29|435.63|430.23|435.69|430.29|435.63|430.23|12
1640873060000|2021-12-30 14:04:20|435.64|430.24|435.66|430.26|435.67|430.27|435.6|430.2|13
1640873070000|2021-12-30 14:04:30|435.6|430.2|435.73|430.33|435.73|430.33|435.6|430.2|10
1640873080000|2021-12-30 14:04:40|435.72|430.32|435.74|430.34|435.74|430.34|435.7|430.3|16
1640873090000|2021-12-30 14:04:50|435.67|430.27|435.7|430.3|435.72|430.32|435.66|430.26|18
1640873100000|2021-12-30 14:05:00|435.73|430.33|435.87|430.47|435.89|430.49|435.7|430.3|32
1640873110000|2021-12-30 14:05:10|435.84|430.44|435.99|430.59|436.06|430.66|435.82|430.42|19
1640873120000|2021-12-30 14:05:20|436.03|430.63|436.33|430.93|436.37|430.97|436.03|430.63|27
1640873130000|2021-12-30 14:05:30|436.36|430.96|436.24|430.84|436.42|431.02|436.22|430.82|28
1640873140000|2021-12-30 14:05:40|436.23|430.83|436.29|430.89|436.29|430.89|436.21|430.81|8
1640873150000|2021-12-30 14:05:50|436.2|430.8|436.1|430.7|436.29|430.89|436.01|430.61|25
1640873160000|2021-12-30 14:06:00|435.96|430.56|436.14|430.74|436.14|430.74|435.93|430.53|25
1640873170000|2021-12-30 14:06:10|436.12|430.72|436.13|430.73|436.14|430.74|436.1|430.7|15
1640873180000|2021-12-30 14:06:20|436.12|430.72|436.05|430.65|436.16|430.76|436.02|430.62|17
1640873190000|2021-12-30 14:06:30|436.09|430.69|435.92|430.52|436.09|430.69|435.91|430.51|14
1640873200000|2021-12-30 14:06:40|435.93|430.53|435.83|430.43|435.93|430.53|435.83|430.43|10
1640873210000|2021-12-30 14:06:50|435.81|430.41|435.7|430.3|435.81|430.41|435.62|430.22|30
1640873220000|2021-12-30 14:07:00|435.71|430.31|435.61|430.21|435.71|430.31|435.61|430.21|17
1640873230000|2021-12-30 14:07:10|435.66|430.26|435.61|430.21|435.68|430.28|435.54|430.14|18
1640873240000|2021-12-30 14:07:20|435.6|430.2|435.59|430.19|435.65|430.25|435.55|430.15|16
1640873250000|2021-12-30 14:07:30|435.58|430.18|435.58|430.18|435.66|430.26|435.55|430.15|27
1640873260000|2021-12-30 14:07:40|435.62|430.22|435.62|430.22|435.68|430.28|435.61|430.21|18
1640873270000|2021-12-30 14:07:50|435.61|430.21|435.64|430.24|435.67|430.27|435.61|430.21|17
1640873280000|2021-12-30 14:08:00|435.65|430.25|435.69|430.29|435.75|430.35|435.63|430.23|25
1640873290000|2021-12-30 14:08:10|435.73|430.33|435.72|430.32|435.75|430.35|435.67|430.27|16
1640873300000|2021-12-30 14:08:20|435.71|430.31|435.72|430.32|435.77|430.37|435.68|430.28|23
1640873310000|2021-12-30 14:08:30|435.73|430.33|435.71|430.31|435.76|430.36|435.71|430.31|13
1640873320000|2021-12-30 14:08:40|435.7|430.3|435.7|430.3|435.74|430.34|435.69|430.29|12
1640873330000|2021-12-30 14:08:50|435.72|430.32|435.54|430.14|435.74|430.34|435.54|430.14|15
1640873340000|2021-12-30 14:09:00|435.59|430.19|435.67|430.27|435.67|430.27|435.59|430.19|17
1640873350000|2021-12-30 14:09:10|435.66|430.26|435.7|430.3|435.71|430.31|435.66|430.26|8
1640873360000|2021-12-30 14:09:20|435.71|430.31|435.65|430.25|435.71|430.31|435.6|430.2|14
1640873370000|2021-12-30 14:09:30|435.67|430.27|435.76|430.36|435.76|430.36|435.65|430.25|18
1640873380000|2021-12-30 14:09:40|435.74|430.34|435.71|430.31|435.79|430.39|435.7|430.3|13
1640873390000|2021-12-30 14:09:50|435.74|430.34|435.68|430.28|435.74|430.34|435.65|430.25|23
1640873400000|2021-12-30 14:10:00|435.66|430.26|435.74|430.34|435.74|430.34|435.65|430.25|6
1640873410000|2021-12-30 14:10:10|435.69|430.29|435.69|430.29|435.7|430.3|435.68|430.28|5
1640873420000|2021-12-30 14:10:20|435.68|430.28|435.69|430.29|435.69|430.29|435.68|430.28|2
1640873430000|2021-12-30 14:10:30|435.71|430.31|435.69|430.29|435.72|430.32|435.69|430.29|4
1640873440000|2021-12-30 14:10:40|435.7|430.3|435.71|430.31|435.71|430.31|435.7|430.3|2
1640873450000|2021-12-30 14:10:50|435.7|430.3|435.71|430.31|435.75|430.35|435.69|430.29|19
1640873460000|2021-12-30 14:11:00|435.73|430.33|435.71|430.31|435.73|430.33|435.69|430.29|13
1640873470000|2021-12-30 14:11:10|435.72|430.32|435.72|430.32|435.72|430.32|435.69|430.29|8
1640873480000|2021-12-30 14:11:20|435.73|430.33|435.62|430.22|435.73|430.33|435.61|430.21|14
1640873490000|2021-12-30 14:11:30|435.61|430.21|435.6|430.2|435.63|430.23|435.58|430.18|13
1640873500000|2021-12-30 14:11:40|435.49|430.09|435.21|429.81|435.49|430.09|435.21|429.81|28
1640873510000|2021-12-30 14:11:50|435.23|429.83|435.13|429.73|435.23|429.83|435.13|429.73|11
1640873520000|2021-12-30 14:12:00|435.14|429.74|435.2|429.8|435.23|429.83|435.14|429.74|15
1640873530000|2021-12-30 14:12:10|435.21|429.81|435.23|429.83|435.24|429.84|435.19|429.79|9
1640873540000|2021-12-30 14:12:20|435.19|429.79|435.06|429.66|435.2|429.8|435.02|429.62|21
1640873550000|2021-12-30 14:12:30|435.05|429.65|434.99|429.59|435.05|429.65|434.99|429.59|20
1640873560000|2021-12-30 14:12:40|435.02|429.62|435.11|429.71|435.14|429.74|435|429.6|14
1640873570000|2021-12-30 14:12:50|435.1|429.7|435.1|429.7|435.14|429.74|435.09|429.69|14
1640873580000|2021-12-30 14:13:00|435.05|429.65|435.13|429.73|435.19|429.79|435.05|429.65|20
1640873590000|2021-12-30 14:13:10|435.12|429.72|435.14|429.74|435.18|429.78|435.12|429.72|10
1640873600000|2021-12-30 14:13:20|435.17|429.77|435.11|429.71|435.17|429.77|435.11|429.71|9
1640873610000|2021-12-30 14:13:30|435.13|429.73|435.19|429.79|435.19|429.79|435.12|429.72|10
1640873620000|2021-12-30 14:13:40|435.18|429.78|435.13|429.73|435.19|429.79|435.13|429.73|9
1640873630000|2021-12-30 14:13:50|435.11|429.71|435.09|429.69|435.13|429.73|435.07|429.67|11
1640873640000|2021-12-30 14:14:00|435.08|429.68|435.09|429.69|435.09|429.69|435.08|429.68|4
1640873650000|2021-12-30 14:14:10|435.1|429.7|435.16|429.76|435.23|429.83|435.1|429.7|23
1640873660000|2021-12-30 14:14:20|435.18|429.78|435.1|429.7|435.2|429.8|435.1|429.7|25
1640873670000|2021-12-30 14:14:30|435.09|429.69|435.05|429.65|435.15|429.75|435.05|429.65|19
1640873680000|2021-12-30 14:14:40|435.04|429.64|435.02|429.62|435.08|429.68|435.02|429.62|13
1640873690000|2021-12-30 14:14:50|435.06|429.66|435.04|429.64|435.06|429.66|435.04|429.64|2
1640873700000|2021-12-30 14:15:00|435.05|429.65|434.91|429.51|435.05|429.65|434.88|429.48|22
1640873710000|2021-12-30 14:15:10|434.93|429.53|434.95|429.55|434.96|429.56|434.92|429.52|14
1640873720000|2021-12-30 14:15:20|434.9|429.5|434.61|429.21|434.9|429.5|434.52|429.12|23
1640873730000|2021-12-30 14:15:30|434.62|429.22|434.64|429.24|434.65|429.25|434.58|429.18|21
1640873740000|2021-12-30 14:15:40|434.66|429.26|434.69|429.29|434.69|429.29|434.63|429.23|14
1640873750000|2021-12-30 14:15:50|434.7|429.3|434.72|429.32|434.74|429.34|434.67|429.27|22
1640873760000|2021-12-30 14:16:00|434.7|429.3|434.69|429.29|434.74|429.34|434.63|429.23|24
1640873770000|2021-12-30 14:16:10|434.72|429.32|434.71|429.31|434.72|429.32|434.68|429.28|13
1640873780000|2021-12-30 14:16:20|434.69|429.29|434.67|429.27|434.75|429.35|434.66|429.26|16
1640873790000|2021-12-30 14:16:30|434.68|429.28|434.64|429.24|434.68|429.28|434.63|429.23|19
1640873800000|2021-12-30 14:16:40|434.63|429.23|434.63|429.23|434.63|429.23|434.63|429.23|1
1640873810000|2021-12-30 14:16:50|434.64|429.24|434.58|429.18|434.64|429.24|434.58|429.18|7
1640873820000|2021-12-30 14:17:00|434.56|429.16|434.62|429.22|434.62|429.22|434.54|429.14|12
1640873830000|2021-12-30 14:17:10|434.61|429.21|434.61|429.21|434.62|429.22|434.61|429.21|5
1640873840000|2021-12-30 14:17:20|434.6|429.2|434.37|428.97|434.6|429.2|434.37|428.97|15
1640873850000|2021-12-30 14:17:30|434.34|428.94|434.3|428.9|434.34|428.94|434.26|428.86|19
1640873860000|2021-12-30 14:17:40|434.27|428.87|434.21|428.81|434.28|428.88|434.17|428.77|23
1640873870000|2021-12-30 14:17:50|434.23|428.83|434.19|428.79|434.26|428.86|434.19|428.79|12
1640873880000|2021-12-30 14:18:00|434.18|428.78|434.18|428.78|434.18|428.78|434.16|428.76|7
1640873890000|2021-12-30 14:18:10|434.19|428.79|434.18|428.78|434.21|428.81|434.17|428.77|9
1640873900000|2021-12-30 14:18:20|434.19|428.79|434.23|428.83|434.28|428.88|434.19|428.79|17
1640873910000|2021-12-30 14:18:30|434.21|428.81|434.21|428.81|434.27|428.87|434.2|428.8|13
1640873920000|2021-12-30 14:18:40|434.2|428.8|434.05|428.65|434.2|428.8|434.04|428.64|22
1640873930000|2021-12-30 14:18:50|434.03|428.63|434.05|428.65|434.09|428.69|434.02|428.62|12
1640873940000|2021-12-30 14:19:00|434.07|428.67|434.09|428.69|434.11|428.71|434.07|428.67|11
1640873950000|2021-12-30 14:19:10|434.1|428.7|434.21|428.81|434.23|428.83|434.09|428.69|21
1640873960000|2021-12-30 14:19:20|434.15|428.75|434.1|428.7|434.15|428.75|434.06|428.66|17
1640873970000|2021-12-30 14:19:30|434.11|428.71|434.08|428.68|434.15|428.75|434.03|428.63|13
1640873980000|2021-12-30 14:19:40|434.09|428.69|434.09|428.69|434.11|428.71|434.02|428.62|16
1640873990000|2021-12-30 14:19:50|434.1|428.7|434.01|428.61|434.1|428.7|433.99|428.59|20
1640874000000|2021-12-30 14:20:00|434.03|428.63|434.05|428.65|434.07|428.67|434.02|428.62|13
1640874010000|2021-12-30 14:20:10|434.06|428.66|434.02|428.62|434.08|428.68|434.02|428.62|15
1640874020000|2021-12-30 14:20:20|434.04|428.64|434.12|428.72|434.2|428.8|434.04|428.64|18
1640874030000|2021-12-30 14:20:30|434.13|428.73|434.06|428.66|434.13|428.73|434.05|428.65|13
1640874040000|2021-12-30 14:20:40|434.03|428.63|434.03|428.63|434.06|428.66|434.01|428.61|10
1640874050000|2021-12-30 14:20:50|434.02|428.62|434.12|428.72|434.12|428.72|434.02|428.62|24
1640874060000|2021-12-30 14:21:00|434.11|428.71|434.15|428.75|434.22|428.82|434.11|428.71|13
1640874070000|2021-12-30 14:21:10|434.19|428.79|434.25|428.85|434.28|428.88|434.19|428.79|11
1640874080000|2021-12-30 14:21:20|434.24|428.84|434.39|428.99|434.39|428.99|434.21|428.81|12
1640874090000|2021-12-30 14:21:30|434.38|428.98|434.42|429.02|434.43|429.03|434.37|428.97|16
1640874100000|2021-12-30 14:21:40|434.41|429.01|434.29|428.89|434.41|429.01|434.29|428.89|18
1640874110000|2021-12-30 14:21:50|434.28|428.88|434.3|428.9|434.31|428.91|434.28|428.88|9
1640874120000|2021-12-30 14:22:00|434.29|428.89|434.33|428.93|434.35|428.95|434.29|428.89|11
1640874130000|2021-12-30 14:22:10|434.32|428.92|434.4|429|434.4|429|434.32|428.92|8
1640874140000|2021-12-30 14:22:20|434.38|428.98|434.35|428.95|434.44|429.04|434.34|428.94|13
1640874150000|2021-12-30 14:22:30|434.36|428.96|434.32|428.92|434.38|428.98|434.32|428.92|13
1640874160000|2021-12-30 14:22:40|434.33|428.93|434.35|428.95|434.39|428.99|434.32|428.92|10
1640874170000|2021-12-30 14:22:50|434.34|428.94|434.29|428.89|434.34|428.94|434.28|428.88|10
1640874180000|2021-12-30 14:23:00|434.33|428.93|434.3|428.9|434.36|428.96|434.29|428.89|14
1640874190000|2021-12-30 14:23:10|434.33|428.93|434.33|428.93|434.34|428.94|434.3|428.9|17
1640874200000|2021-12-30 14:23:20|434.34|428.94|434.29|428.89|434.34|428.94|434.29|428.89|13
1640874210000|2021-12-30 14:23:30|434.32|428.92|434.35|428.95|434.37|428.97|434.32|428.92|20
1640874220000|2021-12-30 14:23:40|434.36|428.96|434.33|428.93|434.36|428.96|434.32|428.92|12
1640874230000|2021-12-30 14:23:50|434.39|428.99|434.47|429.07|434.47|429.07|434.33|428.93|10
1640874240000|2021-12-30 14:24:00|434.48|429.08|434.33|428.93|434.52|429.12|434.33|428.93|17
1640874250000|2021-12-30 14:24:10|434.34|428.94|434.37|428.97|434.41|429.01|434.33|428.93|13
1640874260000|2021-12-30 14:24:20|434.38|428.98|434.33|428.93|434.41|429.01|434.29|428.89|19
1640874270000|2021-12-30 14:24:30|434.35|428.95|434.42|429.02|434.44|429.04|434.33|428.93|9
1640874280000|2021-12-30 14:24:40|434.44|429.04|434.38|428.98|434.44|429.04|434.36|428.96|17
1640874290000|2021-12-30 14:24:50|434.37|428.97|434.38|428.98|434.4|429|434.37|428.97|11
1640874300000|2021-12-30 14:25:00|434.39|428.99|434.38|428.98|434.39|428.99|434.38|428.98|2
1640874310000|2021-12-30 14:25:10|434.39|428.99|434.12|428.72|434.39|428.99|434.1|428.7|16
1640874320000|2021-12-30 14:25:20|434.11|428.71|434.1|428.7|434.11|428.71|434.1|428.7|4
1640874330000|2021-12-30 14:25:30|434.11|428.71|434.19|428.79|434.26|428.86|434.05|428.65|27
1640874340000|2021-12-30 14:25:40|434.16|428.76|434.08|428.68|434.22|428.82|434.03|428.63|18
1640874350000|2021-12-30 14:25:50|434.09|428.69|434.09|428.69|434.1|428.7|434.09|428.69|3
1640874360000|2021-12-30 14:26:00|434.08|428.68|434.03|428.63|434.09|428.69|434.03|428.63|13
1640874370000|2021-12-30 14:26:10|434.04|428.64|433.9|428.5|434.05|428.65|433.89|428.49|17
1640874380000|2021-12-30 14:26:20|433.91|428.51|433.9|428.5|433.92|428.52|433.89|428.49|11
1640874390000|2021-12-30 14:26:30|433.89|428.49|433.63|428.23|433.89|428.49|433.59|428.19|28
1640874400000|2021-12-30 14:26:40|433.62|428.22|433.61|428.21|433.64|428.24|433.59|428.19|11
1640874410000|2021-12-30 14:26:50|433.62|428.22|433.75|428.35|433.75|428.35|433.62|428.22|9
1640874420000|2021-12-30 14:27:00|433.72|428.32|433.61|428.21|433.72|428.32|433.61|428.21|9
1640874430000|2021-12-30 14:27:10|433.6|428.2|433.63|428.23|433.67|428.27|433.6|428.2|17
1640874440000|2021-12-30 14:27:20|433.62|428.22|433.63|428.23|433.65|428.25|433.6|428.2|17
1640874450000|2021-12-30 14:27:30|433.62|428.22|433.82|428.42|433.84|428.44|433.6|428.2|17
1640874460000|2021-12-30 14:27:40|433.81|428.41|433.84|428.44|433.85|428.45|433.76|428.36|16
1640874470000|2021-12-30 14:27:50|433.85|428.45|433.89|428.49|433.89|428.49|433.85|428.45|13
1640874480000|2021-12-30 14:28:00|433.88|428.48|433.91|428.51|433.92|428.52|433.88|428.48|14
1640874490000|2021-12-30 14:28:10|433.9|428.5|433.9|428.5|433.91|428.51|433.88|428.48|12
1640874500000|2021-12-30 14:28:20|433.89|428.49|433.84|428.44|433.89|428.49|433.83|428.43|6
1640874510000|2021-12-30 14:28:30|433.83|428.43|433.88|428.48|433.91|428.51|433.81|428.41|12
1640874520000|2021-12-30 14:28:40|433.87|428.47|433.93|428.53|433.98|428.58|433.87|428.47|18
1640874530000|2021-12-30 14:28:50|433.94|428.54|434.01|428.61|434.01|428.61|433.91|428.51|15
1640874540000|2021-12-30 14:29:00|434.06|428.66|434.09|428.69|434.17|428.77|434.03|428.63|17
1640874550000|2021-12-30 14:29:10|434.1|428.7|434.01|428.61|434.1|428.7|434|428.6|13
1640874560000|2021-12-30 14:29:20|434.02|428.62|434.18|428.78|434.22|428.82|434.02|428.62|19
1640874570000|2021-12-30 14:29:30|434.17|428.77|434.16|428.76|434.2|428.8|434.16|428.76|7
1640874580000|2021-12-30 14:29:40|434.15|428.75|434.16|428.76|434.18|428.78|434.12|428.72|12
1640874590000|2021-12-30 14:29:50|434.17|428.77|434.36|428.96|434.38|428.98|434.17|428.77|21
1640874600000|2021-12-30 14:30:00|434.37|428.97|434.39|428.99|434.39|428.99|434.28|428.88|22
1640874610000|2021-12-30 14:30:10|434.4|429|434.49|429.09|434.49|429.09|434.39|428.99|19
1640874620000|2021-12-30 14:30:20|434.48|429.08|434.38|428.98|434.48|429.08|434.33|428.93|18
1640874630000|2021-12-30 14:30:30|434.37|428.97|434.28|428.88|434.37|428.97|434.28|428.88|11
1640874640000|2021-12-30 14:30:40|434.29|428.89|434.3|428.9|434.3|428.9|434.29|428.89|2
1640874650000|2021-12-30 14:30:50|434.31|428.91|434.41|429.01|434.47|429.07|434.3|428.9|24
1640874660000|2021-12-30 14:31:00|434.46|429.06|434.76|429.36|434.76|429.36|434.42|429.02|24
1640874670000|2021-12-30 14:31:10|434.75|429.35|434.94|429.54|434.94|429.54|434.73|429.33|28
1640874680000|2021-12-30 14:31:20|434.92|429.52|434.88|429.48|434.92|429.52|434.83|429.43|23
1640874690000|2021-12-30 14:31:30|434.84|429.44|434.94|429.54|434.94|429.54|434.81|429.41|23
1640874700000|2021-12-30 14:31:40|434.93|429.53|434.9|429.5|434.94|429.54|434.89|429.49|11
1640874710000|2021-12-30 14:31:50|434.89|429.49|434.92|429.52|434.93|429.53|434.88|429.48|13
1640874720000|2021-12-30 14:32:00|434.91|429.51|434.91|429.51|434.91|429.51|434.89|429.49|4
1640874730000|2021-12-30 14:32:10|434.93|429.53|435.2|429.8|435.2|429.8|434.93|429.53|23
1640874740000|2021-12-30 14:32:20|435.19|429.79|435.16|429.76|435.2|429.8|435.15|429.75|11
1640874750000|2021-12-30 14:32:30|435.15|429.75|435.21|429.81|435.21|429.81|435.13|429.73|9
1640874760000|2021-12-30 14:32:40|435.18|429.78|435.06|429.66|435.31|429.91|435.04|429.64|23
1640874770000|2021-12-30 14:32:50|435.04|429.64|435.13|429.73|435.13|429.73|435.02|429.62|25
1640874780000|2021-12-30 14:33:00|435.14|429.74|435.25|429.85|435.25|429.85|435.14|429.74|20
1640874790000|2021-12-30 14:33:10|435.24|429.84|435.39|429.99|435.39|429.99|435.19|429.79|23
1640874800000|2021-12-30 14:33:20|435.4|430|435.61|430.21|435.61|430.21|435.4|430|14
1640874810000|2021-12-30 14:33:30|435.6|430.2|435.76|430.36|435.76|430.36|435.6|430.2|20
1640874820000|2021-12-30 14:33:40|435.75|430.35|435.78|430.38|435.83|430.43|435.73|430.33|17
1640874830000|2021-12-30 14:33:50|435.8|430.4|435.85|430.45|435.88|430.48|435.77|430.37|19
1640874840000|2021-12-30 14:34:00|435.84|430.44|435.83|430.43|435.86|430.46|435.81|430.41|22
1640874850000|2021-12-30 14:34:10|435.84|430.44|435.91|430.51|435.94|430.54|435.81|430.41|19
1640874860000|2021-12-30 14:34:20|435.92|430.52|436.15|430.75|436.15|430.75|435.92|430.52|20
1640874870000|2021-12-30 14:34:30|436.16|430.76|436.1|430.7|436.16|430.76|436.05|430.65|18
1640874880000|2021-12-30 14:34:40|436.09|430.69|435.99|430.59|436.09|430.69|435.95|430.55|18
1640874890000|2021-12-30 14:34:50|436|430.6|436.04|430.64|436.09|430.69|435.99|430.59|18
1640874900000|2021-12-30 14:35:00|436.05|430.65|435.99|430.59|436.08|430.68|435.98|430.58|14
1640874910000|2021-12-30 14:35:10|435.98|430.58|436.02|430.62|436.06|430.66|435.98|430.58|12
1640874920000|2021-12-30 14:35:20|436.01|430.61|435.99|430.59|436.01|430.61|435.99|430.59|2
1640874930000|2021-12-30 14:35:30|435.98|430.58|435.71|430.31|435.99|430.59|435.71|430.31|13
1640874940000|2021-12-30 14:35:40|435.7|430.3|435.63|430.23|435.7|430.3|435.58|430.18|19
1640874950000|2021-12-30 14:35:50|435.52|430.12|435.54|430.14|435.57|430.17|435.49|430.09|20
1640874960000|2021-12-30 14:36:00|435.53|430.13|435.76|430.36|435.76|430.36|435.53|430.13|21
1640874970000|2021-12-30 14:36:10|435.72|430.32|435.71|430.31|435.76|430.36|435.67|430.27|20
1640874980000|2021-12-30 14:36:20|435.72|430.32|435.83|430.43|435.88|430.48|435.69|430.29|18
1640874990000|2021-12-30 14:36:30|435.82|430.42|435.91|430.51|435.92|430.52|435.82|430.42|11
1640875000000|2021-12-30 14:36:40|435.92|430.52|435.89|430.49|435.93|430.53|435.83|430.43|17
1640875010000|2021-12-30 14:36:50|435.91|430.51|435.89|430.49|435.91|430.51|435.86|430.46|15
1640875020000|2021-12-30 14:37:00|435.88|430.48|435.85|430.45|435.88|430.48|435.85|430.45|5
1640875030000|2021-12-30 14:37:10|435.86|430.46|435.7|430.3|435.86|430.46|435.7|430.3|12
1640875040000|2021-12-30 14:37:20|435.71|430.31|435.83|430.43|435.84|430.44|435.71|430.31|16
1640875050000|2021-12-30 14:37:30|435.84|430.44|435.83|430.43|435.84|430.44|435.83|430.43|2
1640875060000|2021-12-30 14:37:40|435.84|430.44|435.86|430.46|435.86|430.46|435.84|430.44|3
1640875070000|2021-12-30 14:37:50|435.87|430.47|435.87|430.47|435.93|430.53|435.87|430.47|12
1640875080000|2021-12-30 14:38:00|435.86|430.46|435.87|430.47|435.88|430.48|435.83|430.43|15
1640875090000|2021-12-30 14:38:10|435.86|430.46|435.84|430.44|435.87|430.47|435.83|430.43|11
1640875100000|2021-12-30 14:38:20|435.83|430.43|435.76|430.36|435.85|430.45|435.76|430.36|16
1640875110000|2021-12-30 14:38:30|435.77|430.37|435.75|430.35|435.78|430.38|435.74|430.34|11
1640875120000|2021-12-30 14:38:40|435.76|430.36|435.91|430.51|435.93|430.53|435.75|430.35|23
1640875130000|2021-12-30 14:38:50|435.9|430.5|435.81|430.41|435.94|430.54|435.79|430.39|15
1640875140000|2021-12-30 14:39:00|435.86|430.46|435.76|430.36|435.86|430.46|435.72|430.32|25
1640875150000|2021-12-30 14:39:10|435.73|430.33|435.49|430.09|435.73|430.33|435.46|430.06|24
1640875160000|2021-12-30 14:39:20|435.48|430.08|435.5|430.1|435.52|430.12|435.48|430.08|9
1640875170000|2021-12-30 14:39:30|435.49|430.09|435.51|430.11|435.51|430.11|435.49|430.09|21
1640875180000|2021-12-30 14:39:40|435.52|430.12|435.55|430.15|435.59|430.19|435.52|430.12|9
1640875190000|2021-12-30 14:39:50|435.56|430.16|435.56|430.16|435.56|430.16|435.55|430.15|3
1640875200000|2021-12-30 14:40:00|435.55|430.15|435.31|429.91|435.55|430.15|435.31|429.91|16
1640875210000|2021-12-30 14:40:10|435.3|429.9|435.16|429.76|435.3|429.9|435.15|429.75|9
1640875220000|2021-12-30 14:40:20|435.15|429.75|435.14|429.74|435.37|429.97|435.12|429.72|31
1640875230000|2021-12-30 14:40:30|435.16|429.76|435.08|429.68|435.18|429.78|435.08|429.68|12
1640875240000|2021-12-30 14:40:40|435.09|429.69|435.1|429.7|435.1|429.7|435.06|429.66|18
1640875250000|2021-12-30 14:40:50|435.13|429.73|435.34|429.94|435.35|429.95|435.13|429.73|24
1640875260000|2021-12-30 14:41:00|435.35|429.95|435.17|429.77|435.36|429.96|435.17|429.77|25
1640875270000|2021-12-30 14:41:10|435.18|429.78|435.29|429.89|435.3|429.9|435.16|429.76|25
1640875280000|2021-12-30 14:41:20|435.3|429.9|435.39|429.99|435.39|429.99|435.27|429.87|20
1640875290000|2021-12-30 14:41:30|435.38|429.98|435.34|429.94|435.38|429.98|435.3|429.9|17
1640875300000|2021-12-30 14:41:40|435.32|429.92|435.42|430.02|435.42|430.02|435.22|429.82|24
1640875310000|2021-12-30 14:41:50|435.41|430.01|435.41|430.01|435.47|430.07|435.39|429.99|27
1640875320000|2021-12-30 14:42:00|435.44|430.04|435.38|429.98|435.47|430.07|435.36|429.96|20
1640875330000|2021-12-30 14:42:10|435.37|429.97|435.11|429.71|435.38|429.98|435.11|429.71|21
1640875340000|2021-12-30 14:42:20|435.09|429.69|434.55|429.15|435.12|429.72|434.41|429.01|27
1640875350000|2021-12-30 14:42:30|434.56|429.16|434.38|428.98|434.56|429.16|434.36|428.96|30
1640875360000|2021-12-30 14:42:40|434.39|428.99|434.26|428.86|434.39|428.99|434.24|428.84|18
1640875370000|2021-12-30 14:42:50|434.25|428.85|434.37|428.97|434.45|429.05|434.24|428.84|27
1640875380000|2021-12-30 14:43:00|434.36|428.96|434.39|428.99|434.46|429.06|434.34|428.94|16
1640875390000|2021-12-30 14:43:10|434.38|428.98|434.43|429.03|434.43|429.03|434.37|428.97|16
1640875400000|2021-12-30 14:43:20|434.45|429.05|434.4|429|434.45|429.05|434.36|428.96|10
1640875410000|2021-12-30 14:43:30|434.41|429.01|434.56|429.16|434.7|429.3|434.41|429.01|25
1640875420000|2021-12-30 14:43:40|434.54|429.14|434.71|429.31|434.78|429.38|434.51|429.11|27
1640875430000|2021-12-30 14:43:50|434.72|429.32|434.72|429.32|434.78|429.38|434.64|429.24|20
1640875440000|2021-12-30 14:44:00|434.71|429.31|434.77|429.37|434.77|429.37|434.71|429.31|21
1640875450000|2021-12-30 14:44:10|434.79|429.39|434.64|429.24|434.79|429.39|434.61|429.21|19
1640875460000|2021-12-30 14:44:20|434.62|429.22|434.55|429.15|434.62|429.22|434.53|429.13|21
1640875470000|2021-12-30 14:44:30|434.54|429.14|434.53|429.13|434.57|429.17|434.42|429.02|26
1640875480000|2021-12-30 14:44:40|434.54|429.14|434.63|429.23|434.64|429.24|434.5|429.1|16
1640875490000|2021-12-30 14:44:50|434.62|429.22|434.59|429.19|434.64|429.24|434.58|429.18|20
1640875500000|2021-12-30 14:45:00|434.62|429.22|434.61|429.21|434.64|429.24|434.56|429.16|13
1640875510000|2021-12-30 14:45:10|434.65|429.25|434.92|429.52|434.92|429.52|434.63|429.23|23
1640875520000|2021-12-30 14:45:20|434.91|429.51|435.3|429.9|435.3|429.9|434.91|429.51|20
1640875530000|2021-12-30 14:45:30|435.26|429.86|435.25|429.85|435.31|429.91|435.22|429.82|25
1640875540000|2021-12-30 14:45:40|435.23|429.83|435.28|429.88|435.28|429.88|435.17|429.77|15
1640875550000|2021-12-30 14:45:50|435.27|429.87|434.88|429.48|435.27|429.87|434.88|429.48|23
1640875560000|2021-12-30 14:46:00|434.91|429.51|434.93|429.53|434.95|429.55|434.89|429.49|21
1640875570000|2021-12-30 14:46:10|434.97|429.57|435.05|429.65|435.13|429.73|434.97|429.57|24
1640875580000|2021-12-30 14:46:20|435.06|429.66|435.1|429.7|435.15|429.75|435.06|429.66|17
1640875590000|2021-12-30 14:46:30|435.06|429.66|435.03|429.63|435.06|429.66|434.93|429.53|16
1640875600000|2021-12-30 14:46:40|435.04|429.64|435.14|429.74|435.17|429.77|435.03|429.63|11
1640875610000|2021-12-30 14:46:50|435.11|429.71|435.22|429.82|435.26|429.86|435.09|429.69|15
1640875620000|2021-12-30 14:47:00|435.23|429.83|435.24|429.84|435.25|429.85|435.22|429.82|6
1640875630000|2021-12-30 14:47:10|435.25|429.85|435.29|429.89|435.29|429.89|435.25|429.85|8
1640875640000|2021-12-30 14:47:20|435.27|429.87|435.34|429.94|435.34|429.94|435.27|429.87|13
1640875650000|2021-12-30 14:47:30|435.35|429.95|435.35|429.95|435.35|429.95|435.32|429.92|12
1640875660000|2021-12-30 14:47:40|435.34|429.94|435.34|429.94|435.34|429.94|435.32|429.92|16
1640875670000|2021-12-30 14:47:50|435.33|429.93|435.14|429.74|435.33|429.93|435.14|429.74|15
1640875680000|2021-12-30 14:48:00|435.13|429.73|434.99|429.59|435.13|429.73|434.92|429.52|17
1640875690000|2021-12-30 14:48:10|435|429.6|435.08|429.68|435.09|429.69|434.99|429.59|12
1640875700000|2021-12-30 14:48:20|435.09|429.69|435.11|429.71|435.14|429.74|435.08|429.68|17
1640875710000|2021-12-30 14:48:30|435.09|429.69|435.1|429.7|435.13|429.73|435.09|429.69|10
1640875720000|2021-12-30 14:48:40|435.11|429.71|435.13|429.73|435.13|429.73|435.11|429.71|8
1640875730000|2021-12-30 14:48:50|435.17|429.77|435.2|429.8|435.25|429.85|435.14|429.74|24
1640875740000|2021-12-30 14:49:00|435.19|429.79|435.01|429.61|435.21|429.81|435.01|429.61|18
1640875750000|2021-12-30 14:49:10|434.99|429.59|434.83|429.43|435.01|429.61|434.8|429.4|21
1640875760000|2021-12-30 14:49:20|434.82|429.42|434.81|429.41|434.87|429.47|434.79|429.39|7
1640875770000|2021-12-30 14:49:30|434.85|429.45|434.79|429.39|434.87|429.47|434.78|429.38|10
1640875780000|2021-12-30 14:49:40|434.82|429.42|434.84|429.44|434.85|429.45|434.79|429.39|12
1640875790000|2021-12-30 14:49:50|434.83|429.43|434.84|429.44|434.88|429.48|434.82|429.42|10
1640875800000|2021-12-30 14:50:00|434.85|429.45|434.86|429.46|434.87|429.47|434.85|429.45|8
1640875810000|2021-12-30 14:50:10|434.85|429.45|434.83|429.43|434.86|429.46|434.82|429.42|16
1640875820000|2021-12-30 14:50:20|434.84|429.44|434.84|429.44|434.85|429.45|434.83|429.43|5
1640875830000|2021-12-30 14:50:30|434.85|429.45|434.84|429.44|434.86|429.46|434.84|429.44|4
1640875840000|2021-12-30 14:50:40|434.83|429.43|434.81|429.41|434.84|429.44|434.79|429.39|15
1640875850000|2021-12-30 14:50:50|434.8|429.4|434.82|429.42|434.83|429.43|434.79|429.39|16
1640875860000|2021-12-30 14:51:00|434.81|429.41|434.76|429.36|434.82|429.42|434.73|429.33|7
1640875870000|2021-12-30 14:51:10|434.75|429.35|434.74|429.34|434.79|429.39|434.7|429.3|25
1640875880000|2021-12-30 14:51:20|434.73|429.33|434.73|429.33|434.76|429.36|434.73|429.33|10
1640875890000|2021-12-30 14:51:30|434.75|429.35|434.72|429.32|434.76|429.36|434.7|429.3|17
1640875900000|2021-12-30 14:51:40|434.73|429.33|434.79|429.39|434.79|429.39|434.73|429.33|15
1640875910000|2021-12-30 14:51:50|434.78|429.38|434.93|429.53|434.99|429.59|434.77|429.37|22
1640875920000|2021-12-30 14:52:00|434.94|429.54|434.99|429.59|434.99|429.59|434.88|429.48|24
1640875930000|2021-12-30 14:52:10|434.98|429.58|434.91|429.51|435.01|429.61|434.86|429.46|20
1640875940000|2021-12-30 14:52:20|434.93|429.53|434.94|429.54|434.96|429.56|434.86|429.46|11
1640875950000|2021-12-30 14:52:30|434.96|429.56|435.07|429.67|435.09|429.69|434.96|429.56|11
1640875960000|2021-12-30 14:52:40|435.04|429.64|435.01|429.61|435.07|429.67|434.98|429.58|17
1640875970000|2021-12-30 14:52:50|435|429.6|434.98|429.58|435.01|429.61|434.9|429.5|13
1640875980000|2021-12-30 14:53:00|434.99|429.59|434.93|429.53|434.99|429.59|434.92|429.52|11
1640875990000|2021-12-30 14:53:10|434.94|429.54|435.03|429.63|435.08|429.68|434.94|429.54|20
1640876000000|2021-12-30 14:53:20|435.02|429.62|435|429.6|435.03|429.63|434.95|429.55|15
1640876010000|2021-12-30 14:53:30|435.01|429.61|435.18|429.78|435.21|429.81|435.01|429.61|16
1640876020000|2021-12-30 14:53:40|435.19|429.79|435.08|429.68|435.22|429.82|435.06|429.66|25
1640876030000|2021-12-30 14:53:50|435.04|429.64|435.1|429.7|435.12|429.72|435.04|429.64|13
1640876040000|2021-12-30 14:54:00|435.08|429.68|435.08|429.68|435.08|429.68|435.03|429.63|10
1640876050000|2021-12-30 14:54:10|435.07|429.67|435.16|429.76|435.17|429.77|435.05|429.65|15
1640876060000|2021-12-30 14:54:20|435.15|429.75|435.12|429.72|435.16|429.76|435.1|429.7|17
1640876070000|2021-12-30 14:54:30|435.1|429.7|435.21|429.81|435.24|429.84|435.1|429.7|22
1640876080000|2021-12-30 14:54:40|435.2|429.8|435.2|429.8|435.21|429.81|435.2|429.8|11
1640876090000|2021-12-30 14:54:50|435.22|429.82|435.26|429.86|435.27|429.87|435.22|429.82|12
1640876100000|2021-12-30 14:55:00|435.23|429.83|435.18|429.78|435.23|429.83|435.07|429.67|16
1640876110000|2021-12-30 14:55:10|435.17|429.77|435.25|429.85|435.26|429.86|435.16|429.76|21
1640876120000|2021-12-30 14:55:20|435.22|429.82|435.26|429.86|435.29|429.89|435.22|429.82|13
1640876130000|2021-12-30 14:55:30|435.27|429.87|435.29|429.89|435.29|429.89|435.26|429.86|10
1640876140000|2021-12-30 14:55:40|435.27|429.87|435.23|429.83|435.28|429.88|435.23|429.83|9
1640876150000|2021-12-30 14:55:50|435.19|429.79|435.23|429.83|435.23|429.83|435.19|429.79|4
1640876160000|2021-12-30 14:56:00|435.22|429.82|435.23|429.83|435.23|429.83|435.22|429.82|4
1640876170000|2021-12-30 14:56:10|435.24|429.84|435.24|429.84|435.25|429.85|435.24|429.84|3
1640876180000|2021-12-30 14:56:20|435.25|429.85|435.26|429.86|435.26|429.86|435.24|429.84|4
1640876190000|2021-12-30 14:56:30|435.25|429.85|435.3|429.9|435.3|429.9|435.24|429.84|8
1640876200000|2021-12-30 14:56:40|435.29|429.89|435.23|429.83|435.29|429.89|435.19|429.79|23
1640876210000|2021-12-30 14:56:50|435.24|429.84|435.45|430.05|435.46|430.06|435.24|429.84|16
1640876220000|2021-12-30 14:57:00|435.46|430.06|435.35|429.95|435.46|430.06|435.23|429.83|29
1640876230000|2021-12-30 14:57:10|435.32|429.92|435.41|430.01|435.42|430.02|435.32|429.92|13
1640876240000|2021-12-30 14:57:20|435.43|430.03|435.52|430.12|435.52|430.12|435.38|429.98|22
1640876250000|2021-12-30 14:57:30|435.51|430.11|435.52|430.12|435.54|430.14|435.5|430.1|21
1640876260000|2021-12-30 14:57:40|435.51|430.11|435.53|430.13|435.55|430.15|435.51|430.11|9
1640876270000|2021-12-30 14:57:50|435.54|430.14|435.53|430.13|435.56|430.16|435.53|430.13|11
1640876280000|2021-12-30 14:58:00|435.48|430.08|435.51|430.11|435.52|430.12|435.48|430.08|13
1640876290000|2021-12-30 14:58:10|435.53|430.13|435.51|430.11|435.53|430.13|435.45|430.05|14
1640876300000|2021-12-30 14:58:20|435.5|430.1|435.66|430.26|435.67|430.27|435.48|430.08|19
1640876310000|2021-12-30 14:58:30|435.65|430.25|435.7|430.3|435.71|430.31|435.64|430.24|20
1640876320000|2021-12-30 14:58:40|435.65|430.25|435.93|430.53|435.94|430.54|435.65|430.25|23
1640876330000|2021-12-30 14:58:50|435.98|430.58|435.83|430.43|435.98|430.58|435.72|430.32|28
1640876340000|2021-12-30 14:59:00|435.84|430.44|435.85|430.45|435.85|430.45|435.74|430.34|19
1640876350000|2021-12-30 14:59:10|435.84|430.44|435.83|430.43|435.84|430.44|435.81|430.41|9
1640876360000|2021-12-30 14:59:20|435.85|430.45|435.85|430.45|435.85|430.45|435.8|430.4|7
1640876370000|2021-12-30 14:59:30|435.83|430.43|435.85|430.45|435.88|430.48|435.79|430.39|19
1640876380000|2021-12-30 14:59:40|435.81|430.41|435.87|430.47|435.88|430.48|435.81|430.41|14
1640876390000|2021-12-30 14:59:50|435.9|430.5|435.85|430.45|435.91|430.51|435.85|430.45|23
1640876400000|2021-12-30 15:00:00|435.84|430.44|435.78|430.38|435.84|430.44|435.73|430.33|23
1640876410000|2021-12-30 15:00:10|435.77|430.37|435.76|430.36|435.77|430.37|435.76|430.36|6
1640876420000|2021-12-30 15:00:20|435.79|430.39|435.9|430.5|435.9|430.5|435.79|430.39|7
1640876430000|2021-12-30 15:00:30|435.89|430.49|435.83|430.43|435.9|430.5|435.81|430.41|17
1640876440000|2021-12-30 15:00:40|435.82|430.42|435.84|430.44|435.89|430.49|435.8|430.4|17
1640876450000|2021-12-30 15:00:50|435.82|430.42|435.85|430.45|435.87|430.47|435.79|430.39|15
1640876460000|2021-12-30 15:01:00|435.87|430.47|435.85|430.45|435.94|430.54|435.77|430.37|14
1640876470000|2021-12-30 15:01:10|435.86|430.46|435.84|430.44|435.87|430.47|435.82|430.42|9
1640876480000|2021-12-30 15:01:20|435.83|430.43|435.7|430.3|435.84|430.44|435.7|430.3|13
1640876490000|2021-12-30 15:01:30|435.71|430.31|435.58|430.18|435.71|430.31|435.58|430.18|18
1640876500000|2021-12-30 15:01:40|435.69|430.29|435.65|430.25|435.69|430.29|435.64|430.24|15
1640876510000|2021-12-30 15:01:50|435.64|430.24|435.69|430.29|435.69|430.29|435.64|430.24|8
1640876520000|2021-12-30 15:02:00|435.67|430.27|435.65|430.25|435.69|430.29|435.65|430.25|10
1640876530000|2021-12-30 15:02:10|435.66|430.26|435.72|430.32|435.72|430.32|435.62|430.22|14
1640876540000|2021-12-30 15:02:20|435.69|430.29|435.69|430.29|435.72|430.32|435.63|430.23|15
1640876550000|2021-12-30 15:02:30|435.63|430.23|435.57|430.17|435.72|430.32|435.5|430.1|25
1640876560000|2021-12-30 15:02:40|435.56|430.16|435.53|430.13|435.56|430.16|435.52|430.12|11
1640876570000|2021-12-30 15:02:50|435.54|430.14|435.62|430.22|435.62|430.22|435.54|430.14|8
1640876580000|2021-12-30 15:03:00|435.63|430.23|435.77|430.37|435.77|430.37|435.63|430.23|13
1640876590000|2021-12-30 15:03:10|435.78|430.38|435.8|430.4|435.8|430.4|435.77|430.37|7
1640876600000|2021-12-30 15:03:20|435.79|430.39|435.73|430.33|435.8|430.4|435.73|430.33|10
1640876610000|2021-12-30 15:03:30|435.75|430.35|435.76|430.36|435.76|430.36|435.72|430.32|6
1640876620000|2021-12-30 15:03:40|435.75|430.35|435.82|430.42|435.86|430.46|435.75|430.35|12
1640876630000|2021-12-30 15:03:50|435.84|430.44|435.78|430.38|435.84|430.44|435.75|430.35|16
1640876640000|2021-12-30 15:04:00|435.79|430.39|435.75|430.35|435.79|430.39|435.7|430.3|9
1640876650000|2021-12-30 15:04:10|435.74|430.34|435.66|430.26|435.84|430.44|435.61|430.21|24
1640876660000|2021-12-30 15:04:20|435.65|430.25|435.68|430.28|435.69|430.29|435.64|430.24|17
1640876670000|2021-12-30 15:04:30|435.65|430.25|435.53|430.13|435.65|430.25|435.53|430.13|12
1640876680000|2021-12-30 15:04:40|435.52|430.12|435.53|430.13|435.53|430.13|435.47|430.07|10
1640876690000|2021-12-30 15:04:50|435.48|430.08|435.53|430.13|435.54|430.14|435.48|430.08|16
1640876700000|2021-12-30 15:05:00|435.51|430.11|435.54|430.14|435.54|430.14|435.51|430.11|11
1640876710000|2021-12-30 15:05:10|435.52|430.12|435.42|430.02|435.54|430.14|435.39|429.99|17
1640876720000|2021-12-30 15:05:20|435.44|430.04|435.62|430.22|435.62|430.22|435.41|430.01|21
1640876730000|2021-12-30 15:05:30|435.64|430.24|435.82|430.42|435.82|430.42|435.59|430.19|21
1640876740000|2021-12-30 15:05:40|435.75|430.35|435.78|430.38|435.84|430.44|435.75|430.35|3
1640876750000|2021-12-30 15:05:50|435.77|430.37|435.81|430.41|435.81|430.41|435.76|430.36|10
1640876760000|2021-12-30 15:06:00|435.8|430.4|435.84|430.44|435.87|430.47|435.79|430.39|10
1640876770000|2021-12-30 15:06:10|435.83|430.43|435.72|430.32|435.84|430.44|435.64|430.24|14
1640876780000|2021-12-30 15:06:20|435.74|430.34|435.73|430.33|435.75|430.35|435.66|430.26|12
1640876790000|2021-12-30 15:06:30|435.77|430.37|435.79|430.39|435.79|430.39|435.73|430.33|15
1640876800000|2021-12-30 15:06:40|435.8|430.4|435.96|430.56|435.96|430.56|435.8|430.4|16
1640876810000|2021-12-30 15:06:50|435.95|430.55|435.83|430.43|435.96|430.56|435.83|430.43|10
1640876820000|2021-12-30 15:07:00|435.84|430.44|436.01|430.61|436.07|430.67|435.84|430.44|19
1640876830000|2021-12-30 15:07:10|436.03|430.63|436.23|430.83|436.23|430.83|436|430.6|29
1640876840000|2021-12-30 15:07:20|436.26|430.86|436.45|431.05|436.47|431.07|436.26|430.86|19
1640876850000|2021-12-30 15:07:30|436.42|431.02|436.45|431.05|436.45|431.05|436.42|431.02|15
1640876860000|2021-12-30 15:07:40|436.43|431.03|436.32|430.92|436.43|431.03|436.26|430.86|25
1640876870000|2021-12-30 15:07:50|436.33|430.93|436.36|430.96|436.38|430.98|436.32|430.92|12
1640876880000|2021-12-30 15:08:00|436.37|430.97|436.37|430.97|436.43|431.03|436.37|430.97|8
1640876890000|2021-12-30 15:08:10|436.35|430.95|436.34|430.94|436.38|430.98|436.32|430.92|12
1640876900000|2021-12-30 15:08:20|436.37|430.97|436.26|430.86|436.37|430.97|436.25|430.85|19
1640876910000|2021-12-30 15:08:30|436.25|430.85|436.32|430.92|436.33|430.93|436.25|430.85|18
1640876920000|2021-12-30 15:08:40|436.33|430.93|436.31|430.91|436.35|430.95|436.24|430.84|21
1640876930000|2021-12-30 15:08:50|436.24|430.84|436.32|430.92|436.35|430.95|436.24|430.84|18
1640876940000|2021-12-30 15:09:00|436.33|430.93|436.31|430.91|436.33|430.93|436.25|430.85|18
1640876950000|2021-12-30 15:09:10|436.32|430.92|436.29|430.89|436.34|430.94|436.28|430.88|13
1640876960000|2021-12-30 15:09:20|436.31|430.91|436.33|430.93|436.33|430.93|436.29|430.89|11
1640876970000|2021-12-30 15:09:30|436.32|430.92|436.41|431.01|436.41|431.01|436.32|430.92|10
1640876980000|2021-12-30 15:09:40|436.43|431.03|436.34|430.94|436.62|431.22|436.33|430.93|26
1640876990000|2021-12-30 15:09:50|436.35|430.95|436.47|431.07|436.48|431.08|436.35|430.95|17
1640877000000|2021-12-30 15:10:00|436.46|431.06|436.39|430.99|436.5|431.1|436.36|430.96|16
1640877010000|2021-12-30 15:10:10|436.38|430.98|436.32|430.92|436.38|430.98|436.32|430.92|12
1640877020000|2021-12-30 15:10:20|436.31|430.91|436.37|430.97|436.39|430.99|436.31|430.91|14
1640877030000|2021-12-30 15:10:30|436.35|430.95|436.33|430.93|436.35|430.95|436.27|430.87|13
1640877040000|2021-12-30 15:10:40|436.35|430.95|436.33|430.93|436.36|430.96|436.31|430.91|19
1640877050000|2021-12-30 15:10:50|436.35|430.95|436.28|430.88|436.35|430.95|436.27|430.87|12
1640877060000|2021-12-30 15:11:00|436.26|430.86|436.24|430.84|436.28|430.88|436.23|430.83|12
1640877070000|2021-12-30 15:11:10|436.23|430.83|436.23|430.83|436.23|430.83|436.22|430.82|9
1640877080000|2021-12-30 15:11:20|436.22|430.82|436.17|430.77|436.22|430.82|436.1|430.7|19
1640877090000|2021-12-30 15:11:30|436.15|430.75|436.06|430.66|436.16|430.76|436.05|430.65|11
1640877100000|2021-12-30 15:11:40|436.05|430.65|436.12|430.72|436.13|430.73|436.01|430.61|11
1640877110000|2021-12-30 15:11:50|436.11|430.71|436.06|430.66|436.12|430.72|436.06|430.66|5
1640877120000|2021-12-30 15:12:00|436.04|430.64|436.01|430.61|436.05|430.65|436.01|430.61|7
1640877130000|2021-12-30 15:12:10|435.99|430.59|436.05|430.65|436.05|430.65|435.99|430.59|7
1640877140000|2021-12-30 15:12:20|436.04|430.64|436.04|430.64|436.04|430.64|436.04|430.64|1
1640877150000|2021-12-30 15:12:30|436.03|430.63|436.04|430.64|436.04|430.64|436.03|430.63|2
1640877160000|2021-12-30 15:12:40|436.03|430.63|436.07|430.67|436.07|430.67|436.03|430.63|5
1640877170000|2021-12-30 15:12:50|436.06|430.66|436.1|430.7|436.1|430.7|436.06|430.66|8
1640877180000|2021-12-30 15:13:00|436.09|430.69|436.09|430.69|436.09|430.69|436.09|430.69|1
1640877200000|2021-12-30 15:13:20|436.1|430.7|436|430.6|436.1|430.7|435.98|430.58|8
1640877210000|2021-12-30 15:13:30|436.01|430.61|435.99|430.59|436.02|430.62|435.96|430.56|23
1640877220000|2021-12-30 15:13:40|436|430.6|436.01|430.61|436.01|430.61|435.94|430.54|14
1640877230000|2021-12-30 15:13:50|435.99|430.59|435.98|430.58|436|430.6|435.97|430.57|11
1640877240000|2021-12-30 15:14:00|436.01|430.61|435.99|430.59|436.05|430.65|435.97|430.57|13
1640877250000|2021-12-30 15:14:10|436|430.6|436|430.6|436.01|430.61|436|430.6|3
1640877260000|2021-12-30 15:14:20|435.99|430.59|436.24|430.84|436.27|430.87|435.99|430.59|18
1640877270000|2021-12-30 15:14:30|436.27|430.87|436.24|430.84|436.27|430.87|436.21|430.81|17
1640877280000|2021-12-30 15:14:40|436.25|430.85|436.19|430.79|436.25|430.85|436.17|430.77|15
1640877290000|2021-12-30 15:14:50|436.2|430.8|436.24|430.84|436.24|430.84|436.17|430.77|13
1640877300000|2021-12-30 15:15:00|436.22|430.82|436.19|430.79|436.24|430.84|436.19|430.79|6
1640877310000|2021-12-30 15:15:10|436.18|430.78|436.18|430.78|436.18|430.78|436.18|430.78|1
1640877320000|2021-12-30 15:15:20|436.19|430.79|436.1|430.7|436.2|430.8|436.1|430.7|5
1640877330000|2021-12-30 15:15:30|436.08|430.68|435.97|430.57|436.08|430.68|435.97|430.57|9
1640877340000|2021-12-30 15:15:40|435.96|430.56|436.12|430.72|436.12|430.72|435.96|430.56|18
1640877350000|2021-12-30 15:15:50|436.14|430.74|436.16|430.76|436.16|430.76|436.13|430.73|6
1640877360000|2021-12-30 15:16:00|436.13|430.73|436.14|430.74|436.2|430.8|436.13|430.73|11
1640877370000|2021-12-30 15:16:10|436.15|430.75|436.13|430.73|436.15|430.75|436.13|430.73|5
1640877380000|2021-12-30 15:16:20|436.12|430.72|436.25|430.85|436.25|430.85|436.12|430.72|13
1640877390000|2021-12-30 15:16:30|436.24|430.84|436.35|430.95|436.35|430.95|436.24|430.84|8
1640877400000|2021-12-30 15:16:40|436.33|430.93|436.34|430.94|436.39|430.99|436.33|430.93|14
1640877410000|2021-12-30 15:16:50|436.37|430.97|436.3|430.9|436.37|430.97|436.3|430.9|16
1640877420000|2021-12-30 15:17:00|436.32|430.92|436.25|430.85|436.37|430.97|436.23|430.83|20
1640877430000|2021-12-30 15:17:10|436.23|430.83|436.28|430.88|436.29|430.89|436.23|430.83|19
1640877440000|2021-12-30 15:17:20|436.27|430.87|436.26|430.86|436.29|430.89|436.25|430.85|16
1640877450000|2021-12-30 15:17:30|436.27|430.87|436.27|430.87|436.27|430.87|436.25|430.85|5
1640877460000|2021-12-30 15:17:40|436.26|430.86|436.29|430.89|436.29|430.89|436.26|430.86|10
1640877470000|2021-12-30 15:17:50|436.3|430.9|436.3|430.9|436.31|430.91|436.29|430.89|4
1640877480000|2021-12-30 15:18:00|436.29|430.89|436.26|430.86|436.3|430.9|436.26|430.86|5
1640877490000|2021-12-30 15:18:10|436.23|430.83|436.21|430.81|436.23|430.83|436.21|430.81|3
1640877500000|2021-12-30 15:18:20|436.22|430.82|436.33|430.93|436.34|430.94|436.21|430.81|15
1640877510000|2021-12-30 15:18:30|436.34|430.94|436.32|430.92|436.34|430.94|436.32|430.92|8
1640877520000|2021-12-30 15:18:40|436.34|430.94|436.34|430.94|436.35|430.95|436.33|430.93|6
1640877530000|2021-12-30 15:18:50|436.35|430.95|436.49|431.09|436.58|431.18|436.35|430.95|15
1640877540000|2021-12-30 15:19:00|436.48|431.08|436.48|431.08|436.51|431.11|436.47|431.07|19
1640877550000|2021-12-30 15:19:10|436.47|431.07|436.42|431.02|436.5|431.1|436.41|431.01|20
1640877560000|2021-12-30 15:19:20|436.4|431|436.47|431.07|436.51|431.11|436.4|431|20
1640877570000|2021-12-30 15:19:30|436.48|431.08|436.5|431.1|436.51|431.11|436.47|431.07|7
1640877580000|2021-12-30 15:19:40|436.49|431.09|436.47|431.07|436.49|431.09|436.47|431.07|9
1640877590000|2021-12-30 15:19:50|436.48|431.08|436.45|431.05|436.48|431.08|436.45|431.05|6
1640877600000|2021-12-30 15:20:00|436.44|431.04|436.43|431.03|436.44|431.04|436.4|431|16
1640877610000|2021-12-30 15:20:10|436.45|431.05|436.42|431.02|436.45|431.05|436.34|430.94|20
1640877620000|2021-12-30 15:20:20|436.44|431.04|436.4|431|436.44|431.04|436.32|430.92|18
1640877630000|2021-12-30 15:20:30|436.34|430.94|436.37|430.97|436.4|431|436.34|430.94|10
1640877650000|2021-12-30 15:20:50|436.38|430.98|436.37|430.97|436.42|431.02|436.37|430.97|12
1640877660000|2021-12-30 15:21:00|436.36|430.96|436.38|430.98|436.39|430.99|436.31|430.91|11
1640877670000|2021-12-30 15:21:10|436.32|430.92|436.34|430.94|436.38|430.98|436.31|430.91|10
1640877680000|2021-12-30 15:21:20|436.35|430.95|436.07|430.67|436.41|431.01|436.07|430.67|21
1640877690000|2021-12-30 15:21:30|436.1|430.7|436.1|430.7|436.2|430.8|436.09|430.69|17
1640877700000|2021-12-30 15:21:40|436.11|430.71|436.29|430.89|436.3|430.9|436.11|430.71|17
1640877710000|2021-12-30 15:21:50|436.28|430.88|436.42|431.02|436.43|431.03|436.27|430.87|22
1640877720000|2021-12-30 15:22:00|436.44|431.04|436.37|430.97|436.44|431.04|436.35|430.95|21
1640877730000|2021-12-30 15:22:10|436.38|430.98|436.39|430.99|436.4|431|436.37|430.97|14
1640877740000|2021-12-30 15:22:20|436.4|431|436.39|430.99|436.42|431.02|436.38|430.98|15
1640877750000|2021-12-30 15:22:30|436.4|431|436.37|430.97|436.43|431.03|436.34|430.94|20
1640877760000|2021-12-30 15:22:40|436.36|430.96|436.29|430.89|436.37|430.97|436.22|430.82|19
1640877770000|2021-12-30 15:22:50|436.28|430.88|436.26|430.86|436.29|430.89|436.25|430.85|18
1640877780000|2021-12-30 15:23:00|436.25|430.85|436.34|430.94|436.44|431.04|436.25|430.85|17
1640877790000|2021-12-30 15:23:10|436.32|430.92|436.23|430.83|436.34|430.94|436.22|430.82|21
1640877800000|2021-12-30 15:23:20|436.22|430.82|436.32|430.92|436.34|430.94|436.22|430.82|26
1640877810000|2021-12-30 15:23:30|436.3|430.9|436.26|430.86|436.3|430.9|436.2|430.8|19
1640877820000|2021-12-30 15:23:40|436.25|430.85|436.26|430.86|436.26|430.86|436.25|430.85|6
1640877830000|2021-12-30 15:23:50|436.25|430.85|436.23|430.83|436.27|430.87|436.22|430.82|13
1640877840000|2021-12-30 15:24:00|436.22|430.82|436.22|430.82|436.23|430.83|436.15|430.75|22
1640877850000|2021-12-30 15:24:10|436.19|430.79|436.17|430.77|436.22|430.82|436.17|430.77|8
1640877860000|2021-12-30 15:24:20|436.15|430.75|436.17|430.77|436.19|430.79|436.15|430.75|12
1640877870000|2021-12-30 15:24:30|436.16|430.76|436.05|430.65|436.16|430.76|436.05|430.65|16
1640877880000|2021-12-30 15:24:40|436.03|430.63|435.58|430.18|436.03|430.63|435.54|430.14|29
1640877890000|2021-12-30 15:24:50|435.59|430.19|435.77|430.37|435.78|430.38|435.58|430.18|16
1640877900000|2021-12-30 15:25:00|435.79|430.39|435.64|430.24|435.79|430.39|435.63|430.23|20
1640877910000|2021-12-30 15:25:10|435.63|430.23|435.61|430.21|435.63|430.23|435.57|430.17|16
1640877920000|2021-12-30 15:25:20|435.57|430.17|435.58|430.18|435.61|430.21|435.52|430.12|14
1640877930000|2021-12-30 15:25:30|435.57|430.17|435.59|430.19|435.6|430.2|435.57|430.17|12
1640877940000|2021-12-30 15:25:40|435.6|430.2|435.59|430.19|435.67|430.27|435.57|430.17|14
1640877950000|2021-12-30 15:25:50|435.6|430.2|435.68|430.28|435.69|430.29|435.58|430.18|17
1640877960000|2021-12-30 15:26:00|435.65|430.25|435.67|430.27|435.7|430.3|435.56|430.16|12
1640877970000|2021-12-30 15:26:10|435.63|430.23|435.61|430.21|435.68|430.28|435.61|430.21|10
1640877980000|2021-12-30 15:26:20|435.6|430.2|435.59|430.19|435.62|430.22|435.59|430.19|8
1640877990000|2021-12-30 15:26:30|435.57|430.17|435.86|430.46|435.88|430.48|435.54|430.14|21
1640878000000|2021-12-30 15:26:40|435.87|430.47|435.86|430.46|435.95|430.55|435.84|430.44|24
1640878010000|2021-12-30 15:26:50|435.87|430.47|435.83|430.43|435.87|430.47|435.68|430.28|26
1640878020000|2021-12-30 15:27:00|435.82|430.42|435.82|430.42|435.86|430.46|435.72|430.32|22
1640878030000|2021-12-30 15:27:10|435.81|430.41|435.86|430.46|435.89|430.49|435.8|430.4|18
1640878040000|2021-12-30 15:27:20|435.87|430.47|435.74|430.34|435.87|430.47|435.73|430.33|19
1640878050000|2021-12-30 15:27:30|435.76|430.36|435.79|430.39|435.81|430.41|435.76|430.36|10
1640878060000|2021-12-30 15:27:40|435.8|430.4|435.75|430.35|435.8|430.4|435.75|430.35|12
1640878070000|2021-12-30 15:27:50|435.77|430.37|435.83|430.43|435.85|430.45|435.75|430.35|19
1640878080000|2021-12-30 15:28:00|435.84|430.44|435.83|430.43|435.84|430.44|435.83|430.43|2
1640878090000|2021-12-30 15:28:10|435.84|430.44|435.81|430.41|435.91|430.51|435.81|430.41|19
1640878100000|2021-12-30 15:28:20|435.83|430.43|435.77|430.37|435.83|430.43|435.77|430.37|12
1640878110000|2021-12-30 15:28:30|435.8|430.4|435.74|430.34|435.8|430.4|435.68|430.28|19
1640878120000|2021-12-30 15:28:40|435.7|430.3|435.7|430.3|435.74|430.34|435.7|430.3|9
1640878130000|2021-12-30 15:28:50|435.69|430.29|435.68|430.28|435.69|430.29|435.67|430.27|3
1640878140000|2021-12-30 15:29:00|435.69|430.29|435.68|430.28|435.69|430.29|435.66|430.26|5
1640878150000|2021-12-30 15:29:10|435.67|430.27|435.58|430.18|435.69|430.29|435.55|430.15|18
1640878160000|2021-12-30 15:29:20|435.59|430.19|435.63|430.23|435.67|430.27|435.58|430.18|16
1640878170000|2021-12-30 15:29:30|435.67|430.27|435.71|430.31|435.78|430.38|435.63|430.23|22
1640878180000|2021-12-30 15:29:40|435.74|430.34|435.57|430.17|435.78|430.38|435.56|430.16|18
1640878190000|2021-12-30 15:29:50|435.54|430.14|435.57|430.17|435.59|430.19|435.54|430.14|7
1640878200000|2021-12-30 15:30:00|435.59|430.19|435.53|430.13|435.59|430.19|435.53|430.13|9
1640878210000|2021-12-30 15:30:10|435.54|430.14|435.47|430.07|435.54|430.14|435.46|430.06|9
1640878220000|2021-12-30 15:30:20|435.35|429.95|435.31|429.91|435.36|429.96|435.31|429.91|6
1640878230000|2021-12-30 15:30:30|435.27|429.87|435.24|429.84|435.27|429.87|435.21|429.81|13
1640878240000|2021-12-30 15:30:40|435.29|429.89|435.31|429.91|435.37|429.97|435.28|429.88|13
1640878250000|2021-12-30 15:30:50|435.28|429.88|435.08|429.68|435.31|429.91|435.06|429.66|24
1640878260000|2021-12-30 15:31:00|435.09|429.69|435.11|429.71|435.16|429.76|435.08|429.68|13
1640878270000|2021-12-30 15:31:10|435.1|429.7|435.15|429.75|435.26|429.86|435.1|429.7|22
1640878280000|2021-12-30 15:31:20|435.16|429.76|435.13|429.73|435.16|429.76|435.09|429.69|16
1640878290000|2021-12-30 15:31:30|435.14|429.74|435.15|429.75|435.21|429.81|435.12|429.72|11
1640878300000|2021-12-30 15:31:40|435.13|429.73|435.15|429.75|435.21|429.81|435.12|429.72|24
1640878310000|2021-12-30 15:31:50|435.22|429.82|435.13|429.73|435.22|429.82|435.11|429.71|18
1640878320000|2021-12-30 15:32:00|435.15|429.75|435.12|429.72|435.16|429.76|435.12|429.72|8
1640878330000|2021-12-30 15:32:10|435.11|429.71|435.11|429.71|435.15|429.75|435.11|429.71|16
1640878340000|2021-12-30 15:32:20|435.13|429.73|435.06|429.66|435.13|429.73|435.04|429.64|20
1640878350000|2021-12-30 15:32:30|435.15|429.75|435.1|429.7|435.16|429.76|435.06|429.66|18
1640878360000|2021-12-30 15:32:40|435.12|429.72|435.14|429.74|435.16|429.76|435.12|429.72|16
1640878370000|2021-12-30 15:32:50|435.15|429.75|435.2|429.8|435.2|429.8|435.13|429.73|11
1640878380000|2021-12-30 15:33:00|435.18|429.78|435.14|429.74|435.2|429.8|435.14|429.74|12
1640878390000|2021-12-30 15:33:10|435.13|429.73|435.18|429.78|435.18|429.78|435.09|429.69|19
1640878400000|2021-12-30 15:33:20|435.1|429.7|435.05|429.65|435.18|429.78|435.05|429.65|16
1640878410000|2021-12-30 15:33:30|435.04|429.64|435.1|429.7|435.16|429.76|435.04|429.64|9
1640878420000|2021-12-30 15:33:40|435.07|429.67|435.12|429.72|435.12|429.72|435.07|429.67|12
1640878430000|2021-12-30 15:33:50|435.13|429.73|435.08|429.68|435.13|429.73|435.08|429.68|8
1640878440000|2021-12-30 15:34:00|435.09|429.69|435.12|429.72|435.13|429.73|435.08|429.68|14
1640878450000|2021-12-30 15:34:10|435.1|429.7|434.93|429.53|435.1|429.7|434.92|429.52|17
1640878460000|2021-12-30 15:34:20|434.92|429.52|434.92|429.52|434.93|429.53|434.91|429.51|9
1640878470000|2021-12-30 15:34:30|434.93|429.53|434.91|429.51|434.98|429.58|434.9|429.5|14
1640878480000|2021-12-30 15:34:40|434.92|429.52|434.97|429.57|434.97|429.57|434.92|429.52|8
1640878490000|2021-12-30 15:34:50|434.96|429.56|435.09|429.69|435.12|429.72|434.96|429.56|17
1640878500000|2021-12-30 15:35:00|435.1|429.7|435.05|429.65|435.11|429.71|435.05|429.65|8
1640878510000|2021-12-30 15:35:10|435.06|429.66|435.06|429.66|435.07|429.67|435.05|429.65|5
1640878520000|2021-12-30 15:35:20|435.05|429.65|435.01|429.61|435.05|429.65|435|429.6|11
1640878530000|2021-12-30 15:35:30|435|429.6|435.01|429.61|435.02|429.62|434.97|429.57|10
1640878540000|2021-12-30 15:35:40|435.03|429.63|435.02|429.62|435.05|429.65|435|429.6|15
1640878550000|2021-12-30 15:35:50|435.03|429.63|435|429.6|435.03|429.63|435|429.6|3
1640878560000|2021-12-30 15:36:00|435.01|429.61|435.01|429.61|435.02|429.62|435|429.6|7
1640878570000|2021-12-30 15:36:10|435|429.6|435|429.6|435.01|429.61|435|429.6|3
1640878580000|2021-12-30 15:36:20|434.97|429.57|434.92|429.52|434.97|429.57|434.89|429.49|11
1640878590000|2021-12-30 15:36:30|434.9|429.5|435|429.6|435|429.6|434.9|429.5|6
1640878600000|2021-12-30 15:36:40|434.99|429.59|434.99|429.59|434.99|429.59|434.99|429.59|1
1640878610000|2021-12-30 15:36:50|434.98|429.58|434.98|429.58|434.98|429.58|434.98|429.58|1
1640878620000|2021-12-30 15:37:00|434.94|429.54|434.98|429.58|434.99|429.59|434.94|429.54|17
1640878630000|2021-12-30 15:37:10|434.99|429.59|434.91|429.51|434.99|429.59|434.91|429.51|18
1640878640000|2021-12-30 15:37:20|434.9|429.5|434.91|429.51|434.91|429.51|434.89|429.49|6
1640878650000|2021-12-30 15:37:30|434.89|429.49|434.88|429.48|434.89|429.49|434.88|429.48|6
1640878660000|2021-12-30 15:37:40|434.89|429.49|434.88|429.48|434.89|429.49|434.88|429.48|2
1640878670000|2021-12-30 15:37:50|434.89|429.49|434.89|429.49|434.9|429.5|434.89|429.49|5
1640878680000|2021-12-30 15:38:00|434.9|429.5|434.85|429.45|434.9|429.5|434.84|429.44|10
1640878690000|2021-12-30 15:38:10|434.86|429.46|434.86|429.46|434.91|429.51|434.86|429.46|10
1640878700000|2021-12-30 15:38:20|434.87|429.47|434.86|429.46|434.87|429.47|434.86|429.46|4
1640878710000|2021-12-30 15:38:30|434.85|429.45|434.87|429.47|434.87|429.47|434.83|429.43|11
1640878720000|2021-12-30 15:38:40|434.86|429.46|434.86|429.46|434.87|429.47|434.85|429.45|7
1640878730000|2021-12-30 15:38:50|434.85|429.45|434.85|429.45|434.86|429.46|434.85|429.45|7
1640878740000|2021-12-30 15:39:00|434.86|429.46|434.93|429.53|434.94|429.54|434.84|429.44|8
1640878750000|2021-12-30 15:39:10|434.92|429.52|434.92|429.52|434.93|429.53|434.91|429.51|11
1640878760000|2021-12-30 15:39:20|434.91|429.51|434.93|429.53|434.95|429.55|434.91|429.51|17
1640878770000|2021-12-30 15:39:30|434.91|429.51|434.93|429.53|434.93|429.53|434.91|429.51|9
1640878780000|2021-12-30 15:39:40|434.94|429.54|434.94|429.54|434.95|429.55|434.94|429.54|7
1640878790000|2021-12-30 15:39:50|434.93|429.53|434.92|429.52|434.94|429.54|434.91|429.51|8
1640878800000|2021-12-30 15:40:00|434.93|429.53|434.84|429.44|434.95|429.55|434.84|429.44|15
1640878810000|2021-12-30 15:40:10|434.78|429.38|434.84|429.44|434.84|429.44|434.78|429.38|9
1640878820000|2021-12-30 15:40:20|434.85|429.45|434.95|429.55|434.95|429.55|434.85|429.45|7
1640878830000|2021-12-30 15:40:30|434.99|429.59|435.16|429.76|435.21|429.81|434.98|429.58|20
1640878840000|2021-12-30 15:40:40|435.17|429.77|435.27|429.87|435.27|429.87|435.17|429.77|16
1640878850000|2021-12-30 15:40:50|435.25|429.85|435.24|429.84|435.28|429.88|435.24|429.84|15
1640878860000|2021-12-30 15:41:00|435.25|429.85|435.22|429.82|435.25|429.85|435.16|429.76|16
1640878870000|2021-12-30 15:41:10|435.21|429.81|435.21|429.81|435.23|429.83|435.21|429.81|5
1640878880000|2021-12-30 15:41:20|435.24|429.84|435.23|429.83|435.26|429.86|435.23|429.83|10
1640878890000|2021-12-30 15:41:30|435.24|429.84|435.12|429.72|435.24|429.84|435.12|429.72|20
1640878900000|2021-12-30 15:41:40|435.13|429.73|435.07|429.67|435.13|429.73|434.95|429.55|26
1640878910000|2021-12-30 15:41:50|435.06|429.66|435.1|429.7|435.1|429.7|435.06|429.66|11
1640878920000|2021-12-30 15:42:00|435.12|429.72|435.1|429.7|435.12|429.72|435.07|429.67|11
1640878930000|2021-12-30 15:42:10|435.09|429.69|435.13|429.73|435.21|429.81|435.08|429.68|18
1640878940000|2021-12-30 15:42:20|435.18|429.78|435.11|429.71|435.18|429.78|435.09|429.69|19
1640878950000|2021-12-30 15:42:30|435.03|429.63|435.05|429.65|435.1|429.7|435|429.6|24
1640878960000|2021-12-30 15:42:40|435.04|429.64|435.03|429.63|435.04|429.64|435|429.6|9
1640878970000|2021-12-30 15:42:50|435.02|429.62|435.02|429.62|435.02|429.62|435.02|429.62|1
1640878980000|2021-12-30 15:43:00|435.01|429.61|434.81|429.41|435.01|429.61|434.8|429.4|18
1640878990000|2021-12-30 15:43:10|434.82|429.42|434.96|429.56|434.96|429.56|434.81|429.41|14
1640879000000|2021-12-30 15:43:20|434.94|429.54|434.87|429.47|434.94|429.54|434.87|429.47|9
1640879010000|2021-12-30 15:43:30|434.88|429.48|434.87|429.47|434.91|429.51|434.84|429.44|19
1640879020000|2021-12-30 15:43:40|434.92|429.52|434.92|429.52|434.94|429.54|434.87|429.47|17
1640879030000|2021-12-30 15:43:50|434.93|429.53|435.01|429.61|435.01|429.61|434.91|429.51|12
1640879040000|2021-12-30 15:44:00|435.03|429.63|435.01|429.61|435.06|429.66|434.98|429.58|19
1640879050000|2021-12-30 15:44:10|435|429.6|435.02|429.62|435.07|429.67|434.99|429.59|18
1640879060000|2021-12-30 15:44:20|435|429.6|434.98|429.58|435|429.6|434.97|429.57|14
1640879070000|2021-12-30 15:44:30|434.97|429.57|435.01|429.61|435.01|429.61|434.97|429.57|12
1640879080000|2021-12-30 15:44:40|435|429.6|435.04|429.64|435.05|429.65|435|429.6|10
1640879090000|2021-12-30 15:44:50|435.05|429.65|435.05|429.65|435.06|429.66|435.03|429.63|11
1640879100000|2021-12-30 15:45:00|435.04|429.64|435.02|429.62|435.06|429.66|435.01|429.61|12
1640879110000|2021-12-30 15:45:10|435.05|429.65|435.19|429.79|435.2|429.8|435.04|429.64|12
1640879120000|2021-12-30 15:45:20|435.2|429.8|435.19|429.79|435.24|429.84|435.17|429.77|21
1640879130000|2021-12-30 15:45:30|435.18|429.78|435.18|429.78|435.2|429.8|435.17|429.77|11
1640879140000|2021-12-30 15:45:40|435.19|429.79|435.14|429.74|435.19|429.79|435.14|429.74|6
1640879150000|2021-12-30 15:45:50|435.19|429.79|435.17|429.77|435.2|429.8|435.17|429.77|5
1640879160000|2021-12-30 15:46:00|435.18|429.78|435.26|429.86|435.27|429.87|435.15|429.75|16
1640879170000|2021-12-30 15:46:10|435.25|429.85|435.03|429.63|435.29|429.89|435.03|429.63|18
1640879180000|2021-12-30 15:46:20|435.09|429.69|434.88|429.48|435.09|429.69|434.88|429.48|17
1640879190000|2021-12-30 15:46:30|434.9|429.5|434.9|429.5|434.93|429.53|434.86|429.46|13
1640879200000|2021-12-30 15:46:40|434.91|429.51|434.9|429.5|434.91|429.51|434.87|429.47|8
1640879210000|2021-12-30 15:46:50|434.89|429.49|434.82|429.42|434.89|429.49|434.78|429.38|11
1640879220000|2021-12-30 15:47:00|434.78|429.38|434.79|429.39|434.8|429.4|434.77|429.37|13
1640879230000|2021-12-30 15:47:10|434.78|429.38|434.72|429.32|434.8|429.4|434.71|429.31|20
1640879240000|2021-12-30 15:47:20|434.71|429.31|434.72|429.32|434.74|429.34|434.7|429.3|9
1640879250000|2021-12-30 15:47:30|434.58|429.18|434.59|429.19|434.64|429.24|434.52|429.12|9
1640879260000|2021-12-30 15:47:40|434.58|429.18|434.91|429.51|434.94|429.54|434.5|429.1|26
1640879270000|2021-12-30 15:47:50|434.96|429.56|434.99|429.59|435|429.6|434.91|429.51|14
1640879280000|2021-12-30 15:48:00|434.97|429.57|434.81|429.41|434.97|429.57|434.81|429.41|17
1640879290000|2021-12-30 15:48:10|434.8|429.4|434.82|429.42|434.85|429.45|434.8|429.4|10
1640879300000|2021-12-30 15:48:20|434.79|429.39|434.75|429.35|434.8|429.4|434.75|429.35|15
1640879310000|2021-12-30 15:48:30|434.74|429.34|434.79|429.39|434.83|429.43|434.74|429.34|21
1640879320000|2021-12-30 15:48:40|434.78|429.38|434.78|429.38|434.8|429.4|434.78|429.38|7
1640879330000|2021-12-30 15:48:50|434.79|429.39|434.79|429.39|434.8|429.4|434.79|429.39|3
1640879340000|2021-12-30 15:49:00|434.78|429.38|434.75|429.35|434.78|429.38|434.74|429.34|9
1640879350000|2021-12-30 15:49:10|434.76|429.36|434.83|429.43|434.85|429.45|434.76|429.36|8
1640879360000|2021-12-30 15:49:20|434.84|429.44|434.88|429.48|434.88|429.48|434.84|429.44|13
1640879370000|2021-12-30 15:49:30|434.86|429.46|434.91|429.51|434.92|429.52|434.86|429.46|14
1640879380000|2021-12-30 15:49:40|434.9|429.5|434.92|429.52|434.99|429.59|434.87|429.47|20
1640879390000|2021-12-30 15:49:50|434.93|429.53|434.91|429.51|434.94|429.54|434.91|429.51|10
1640879400000|2021-12-30 15:50:00|434.93|429.53|434.93|429.53|434.94|429.54|434.91|429.51|8
1640879410000|2021-12-30 15:50:10|434.94|429.54|434.97|429.57|434.97|429.57|434.92|429.52|9
1640879420000|2021-12-30 15:50:20|434.96|429.56|435.18|429.78|435.2|429.8|434.96|429.56|23
1640879430000|2021-12-30 15:50:30|435.16|429.76|435.13|429.73|435.21|429.81|435.1|429.7|14
1640879440000|2021-12-30 15:50:40|435.14|429.74|435.16|429.76|435.16|429.76|435.1|429.7|14
1640879450000|2021-12-30 15:50:50|435.17|429.77|435.3|429.9|435.31|429.91|435.14|429.74|24
1640879460000|2021-12-30 15:51:00|435.23|429.83|434.94|429.54|435.26|429.86|434.92|429.52|27
1640879470000|2021-12-30 15:51:10|434.95|429.55|434.9|429.5|434.99|429.59|434.88|429.48|15
1640879480000|2021-12-30 15:51:20|434.89|429.49|434.93|429.53|434.99|429.59|434.88|429.48|17
1640879490000|2021-12-30 15:51:30|434.95|429.55|434.96|429.56|435|429.6|434.92|429.52|12
1640879500000|2021-12-30 15:51:40|435|429.6|434.96|429.56|435.01|429.61|434.93|429.53|10
1640879510000|2021-12-30 15:51:50|434.98|429.58|434.85|429.45|435.01|429.61|434.84|429.44|17
1640879520000|2021-12-30 15:52:00|434.83|429.43|434.79|429.39|434.88|429.48|434.78|429.38|12
1640879530000|2021-12-30 15:52:10|434.78|429.38|434.6|429.2|434.85|429.45|434.59|429.19|22
1640879540000|2021-12-30 15:52:20|434.61|429.21|434.72|429.32|434.74|429.34|434.58|429.18|16
1640879550000|2021-12-30 15:52:30|434.73|429.33|434.72|429.32|434.74|429.34|434.71|429.31|14
1640879560000|2021-12-30 15:52:40|434.7|429.3|434.65|429.25|434.71|429.31|434.64|429.24|11
1640879570000|2021-12-30 15:52:50|434.64|429.24|434.68|429.28|434.69|429.29|434.64|429.24|8
1640879580000|2021-12-30 15:53:00|434.67|429.27|434.57|429.17|434.67|429.27|434.57|429.17|10
1640879590000|2021-12-30 15:53:10|434.56|429.16|434.56|429.16|434.58|429.18|434.54|429.14|11
1640879600000|2021-12-30 15:53:20|434.53|429.13|434.5|429.1|434.57|429.17|434.43|429.03|20
1640879610000|2021-12-30 15:53:30|434.51|429.11|434.38|428.98|434.51|429.11|434.38|428.98|10
1640879620000|2021-12-30 15:53:40|434.39|428.99|434.13|428.73|434.39|428.99|434.12|428.72|13
1640879630000|2021-12-30 15:53:50|434.12|428.72|434.12|428.72|434.13|428.73|434.12|428.72|3
1640879640000|2021-12-30 15:54:00|434.11|428.71|434.13|428.73|434.13|428.73|434.11|428.71|7
1640879650000|2021-12-30 15:54:10|434.15|428.75|434.14|428.74|434.15|428.75|434.14|428.74|2
1640879660000|2021-12-30 15:54:20|434.15|428.75|434.03|428.63|434.15|428.75|434.03|428.63|4
1640879670000|2021-12-30 15:54:30|434.01|428.61|434.04|428.64|434.04|428.64|434.01|428.61|3
1640879680000|2021-12-30 15:54:40|434.03|428.63|434.1|428.7|434.11|428.71|434.03|428.63|11
1640879690000|2021-12-30 15:54:50|434.08|428.68|433.97|428.57|434.08|428.68|433.97|428.57|10
1640879700000|2021-12-30 15:55:00|433.99|428.59|433.93|428.53|433.99|428.59|433.82|428.42|15
1640879710000|2021-12-30 15:55:10|433.95|428.55|433.95|428.55|434|428.6|433.92|428.52|21
1640879720000|2021-12-30 15:55:20|433.96|428.56|433.91|428.51|433.99|428.59|433.91|428.51|17
1640879730000|2021-12-30 15:55:30|433.92|428.52|433.38|427.98|433.92|428.52|433.34|427.94|26
1640879740000|2021-12-30 15:55:40|433.37|427.97|433.54|428.14|433.54|428.14|433.35|427.95|31
1640879750000|2021-12-30 15:55:50|433.52|428.12|433.51|428.11|433.55|428.15|433.5|428.1|20
1640879760000|2021-12-30 15:56:00|433.52|428.12|433.52|428.12|433.53|428.13|433.52|428.12|5
1640879770000|2021-12-30 15:56:10|433.51|428.11|433.55|428.15|433.55|428.15|433.5|428.1|14
1640879780000|2021-12-30 15:56:20|433.57|428.17|433.58|428.18|433.58|428.18|433.54|428.14|11
1640879790000|2021-12-30 15:56:30|433.57|428.17|433.56|428.16|433.59|428.19|433.53|428.13|13
1640879800000|2021-12-30 15:56:40|433.54|428.14|433.58|428.18|433.59|428.19|433.54|428.14|8
1640879810000|2021-12-30 15:56:50|433.57|428.17|433.54|428.14|433.58|428.18|433.54|428.14|8
1640879820000|2021-12-30 15:57:00|433.57|428.17|433.61|428.21|433.61|428.21|433.5|428.1|16
1640879830000|2021-12-30 15:57:10|433.65|428.25|433.76|428.36|433.83|428.43|433.63|428.23|22
1640879840000|2021-12-30 15:57:20|433.78|428.38|433.74|428.34|433.82|428.42|433.72|428.32|27
1640879850000|2021-12-30 15:57:30|433.73|428.33|433.72|428.32|433.77|428.37|433.69|428.29|16
1640879860000|2021-12-30 15:57:40|433.73|428.33|433.74|428.34|433.74|428.34|433.73|428.33|2
1640879870000|2021-12-30 15:57:50|433.75|428.35|433.71|428.31|433.75|428.35|433.71|428.31|5
1640879880000|2021-12-30 15:58:00|433.72|428.32|433.68|428.28|433.73|428.33|433.68|428.28|8
1640879890000|2021-12-30 15:58:10|433.69|428.29|433.76|428.36|433.77|428.37|433.68|428.28|10
1640879900000|2021-12-30 15:58:20|433.73|428.33|433.72|428.32|433.75|428.35|433.7|428.3|10
1640879910000|2021-12-30 15:58:30|433.74|428.34|433.73|428.33|433.76|428.36|433.72|428.32|8
1640879920000|2021-12-30 15:58:40|433.72|428.32|433.65|428.25|433.75|428.35|433.64|428.24|20
1640879930000|2021-12-30 15:58:50|433.64|428.24|433.68|428.28|433.69|428.29|433.64|428.24|12
1640879940000|2021-12-30 15:59:00|433.67|428.27|433.53|428.13|433.68|428.28|433.47|428.07|17
1640879950000|2021-12-30 15:59:10|433.47|428.07|433.28|427.88|433.47|428.07|433.21|427.81|21
1640879960000|2021-12-30 15:59:20|433.26|427.86|433.25|427.85|433.26|427.86|433.21|427.81|12
1640879970000|2021-12-30 15:59:30|433.24|427.84|433.21|427.81|433.25|427.85|433.21|427.81|8
1640879980000|2021-12-30 15:59:40|433.22|427.82|433.26|427.86|433.28|427.88|433.21|427.81|12
1640879990000|2021-12-30 15:59:50|433.25|427.85|433.07|427.67|433.26|427.86|433.07|427.67|12
1640880000000|2021-12-30 16:00:00|433.24|427.84|433.36|427.96|433.37|427.97|433.19|427.79|21
1640880010000|2021-12-30 16:00:10|433.33|427.93|433.47|428.07|433.47|428.07|433.33|427.93|13
1640880020000|2021-12-30 16:00:20|433.45|428.05|433.65|428.25|433.66|428.26|433.44|428.04|21
1640880030000|2021-12-30 16:00:30|433.68|428.28|433.79|428.39|433.79|428.39|433.65|428.25|24
1640880040000|2021-12-30 16:00:40|433.78|428.38|433.98|428.58|434.02|428.62|433.78|428.38|31
1640880050000|2021-12-30 16:00:50|433.94|428.54|433.93|428.53|434.01|428.61|433.89|428.49|32
1640880060000|2021-12-30 16:01:00|433.96|428.56|433.86|428.46|433.96|428.56|433.86|428.46|19
1640880070000|2021-12-30 16:01:10|433.85|428.45|433.83|428.43|433.87|428.47|433.82|428.42|9
1640880080000|2021-12-30 16:01:20|433.81|428.41|433.86|428.46|433.88|428.48|433.81|428.41|13
1640880090000|2021-12-30 16:01:30|433.87|428.47|433.98|428.58|433.98|428.58|433.87|428.47|18
1640880100000|2021-12-30 16:01:40|433.96|428.56|434.02|428.62|434.02|428.62|433.96|428.56|9
1640880110000|2021-12-30 16:01:50|434.01|428.61|434.01|428.61|434.09|428.69|433.97|428.57|19
1640880120000|2021-12-30 16:02:00|434|428.6|434.11|428.71|434.11|428.71|433.99|428.59|18
1640880130000|2021-12-30 16:02:10|434.1|428.7|434.03|428.63|434.16|428.76|433.97|428.57|25
1640880140000|2021-12-30 16:02:20|434.04|428.64|433.8|428.4|434.09|428.69|433.8|428.4|24
1640880150000|2021-12-30 16:02:30|433.81|428.41|433.91|428.51|433.94|428.54|433.81|428.41|24
1640880160000|2021-12-30 16:02:40|433.9|428.5|433.63|428.23|433.92|428.52|433.63|428.23|23
1640880170000|2021-12-30 16:02:50|433.64|428.24|433.5|428.1|433.64|428.24|433.46|428.06|12
1640880180000|2021-12-30 16:03:00|433.49|428.09|433.41|428.01|433.5|428.1|433.35|427.95|21
1640880190000|2021-12-30 16:03:10|433.42|428.02|433.42|428.02|433.51|428.11|433.41|428.01|26
1640880200000|2021-12-30 16:03:20|433.4|428|433.52|428.12|433.54|428.14|433.31|427.91|24
1640880210000|2021-12-30 16:03:30|433.53|428.13|433.75|428.35|433.78|428.38|433.51|428.11|21
1640880220000|2021-12-30 16:03:40|433.76|428.36|433.77|428.37|433.77|428.37|433.68|428.28|24
1640880230000|2021-12-30 16:03:50|433.76|428.36|433.86|428.46|433.89|428.49|433.76|428.36|13
1640880240000|2021-12-30 16:04:00|433.87|428.47|433.85|428.45|433.92|428.52|433.83|428.43|25
1640880250000|2021-12-30 16:04:10|433.86|428.46|433.76|428.36|433.89|428.49|433.76|428.36|21
1640880260000|2021-12-30 16:04:20|433.78|428.38|433.81|428.41|433.81|428.41|433.76|428.36|17
1640880270000|2021-12-30 16:04:30|433.79|428.39|433.79|428.39|433.79|428.39|433.78|428.38|5
1640880280000|2021-12-30 16:04:40|433.8|428.4|433.77|428.37|433.8|428.4|433.73|428.33|15
1640880290000|2021-12-30 16:04:50|433.78|428.38|433.88|428.48|433.88|428.48|433.77|428.37|14
1640880300000|2021-12-30 16:05:00|433.89|428.49|433.98|428.58|433.99|428.59|433.89|428.49|11
1640880310000|2021-12-30 16:05:10|433.97|428.57|433.96|428.56|433.97|428.57|433.92|428.52|11
1640880320000|2021-12-30 16:05:20|433.97|428.57|433.97|428.57|433.97|428.57|433.97|428.57|1
1640880330000|2021-12-30 16:05:30|433.91|428.51|433.97|428.57|434|428.6|433.91|428.51|6
1640880340000|2021-12-30 16:05:40|433.91|428.51|433.92|428.52|433.93|428.53|433.88|428.48|14
1640880350000|2021-12-30 16:05:50|433.93|428.53|433.93|428.53|433.96|428.56|433.92|428.52|11
1640880360000|2021-12-30 16:06:00|433.92|428.52|433.93|428.53|433.93|428.53|433.92|428.52|2
1640880370000|2021-12-30 16:06:10|433.96|428.56|433.99|428.59|434|428.6|433.92|428.52|10
1640880380000|2021-12-30 16:06:20|433.97|428.57|433.98|428.58|433.99|428.59|433.97|428.57|12
1640880390000|2021-12-30 16:06:30|433.99|428.59|434.03|428.63|434.07|428.67|433.96|428.56|9
1640880400000|2021-12-30 16:06:40|434.08|428.68|434.08|428.68|434.08|428.68|434.07|428.67|3
1640880410000|2021-12-30 16:06:50|434.07|428.67|433.89|428.49|434.07|428.67|433.88|428.48|10
1640880420000|2021-12-30 16:07:00|433.88|428.48|433.87|428.47|433.9|428.5|433.81|428.41|18
1640880430000|2021-12-30 16:07:10|433.88|428.48|433.93|428.53|433.93|428.53|433.87|428.47|12
1640880440000|2021-12-30 16:07:20|433.92|428.52|434|428.6|434.01|428.61|433.92|428.52|15
1640880450000|2021-12-30 16:07:30|434.03|428.63|434.06|428.66|434.06|428.66|433.99|428.59|16
1640880460000|2021-12-30 16:07:40|434.05|428.65|434.18|428.78|434.18|428.78|433.97|428.57|16
1640880470000|2021-12-30 16:07:50|434.17|428.77|433.97|428.57|434.17|428.77|433.96|428.56|26
1640880480000|2021-12-30 16:08:00|433.98|428.58|434.04|428.64|434.14|428.74|433.95|428.55|22
1640880490000|2021-12-30 16:08:10|434|428.6|434.09|428.69|434.14|428.74|434|428.6|12
1640880500000|2021-12-30 16:08:20|434.11|428.71|434.05|428.65|434.11|428.71|434.04|428.64|14
1640880510000|2021-12-30 16:08:30|434.06|428.66|434.11|428.71|434.13|428.73|434.06|428.66|6
1640880520000|2021-12-30 16:08:40|434.1|428.7|434.13|428.73|434.13|428.73|434.07|428.67|13
1640880530000|2021-12-30 16:08:50|434.16|428.76|434.02|428.62|434.16|428.76|433.99|428.59|22
1640880540000|2021-12-30 16:09:00|434.04|428.64|434.02|428.62|434.04|428.64|434.02|428.62|3
1640880550000|2021-12-30 16:09:10|434.03|428.63|434.03|428.63|434.03|428.63|434.03|428.63|1
1640880560000|2021-12-30 16:09:20|434.04|428.64|433.87|428.47|434.04|428.64|433.84|428.44|11
1640880570000|2021-12-30 16:09:30|433.9|428.5|433.95|428.55|433.99|428.59|433.89|428.49|23
1640880580000|2021-12-30 16:09:40|433.96|428.56|434.03|428.63|434.09|428.69|433.96|428.56|24
1640880590000|2021-12-30 16:09:50|434.02|428.62|434.03|428.63|434.07|428.67|434.02|428.62|10
1640880600000|2021-12-30 16:10:00|434.01|428.61|433.98|428.58|434.01|428.61|433.98|428.58|11
1640880610000|2021-12-30 16:10:10|433.99|428.59|434|428.6|434|428.6|433.98|428.58|8
1640880620000|2021-12-30 16:10:20|433.99|428.59|433.99|428.59|434|428.6|433.99|428.59|3
1640880630000|2021-12-30 16:10:30|434|428.6|434|428.6|434|428.6|434|428.6|1
1640880640000|2021-12-30 16:10:40|433.96|428.56|434|428.6|434|428.6|433.96|428.56|2
1640880650000|2021-12-30 16:10:50|433.99|428.59|433.94|428.54|433.99|428.59|433.9|428.5|15
1640880660000|2021-12-30 16:11:00|433.93|428.53|433.93|428.53|433.97|428.57|433.93|428.53|5
1640880670000|2021-12-30 16:11:10|433.94|428.54|433.8|428.4|433.94|428.54|433.8|428.4|11
1640880680000|2021-12-30 16:11:20|433.79|428.39|433.88|428.48|433.9|428.5|433.74|428.34|16
1640880690000|2021-12-30 16:11:30|433.87|428.47|433.86|428.46|433.87|428.47|433.82|428.42|12
1640880700000|2021-12-30 16:11:40|433.85|428.45|433.78|428.38|433.85|428.45|433.76|428.36|12
1640880710000|2021-12-30 16:11:50|433.75|428.35|433.71|428.31|433.76|428.36|433.71|428.31|5
1640880720000|2021-12-30 16:12:00|433.72|428.32|433.71|428.31|433.72|428.32|433.71|428.31|2
1640880730000|2021-12-30 16:12:10|433.72|428.32|433.79|428.39|433.79|428.39|433.69|428.29|18
1640880740000|2021-12-30 16:12:20|433.78|428.38|433.78|428.38|433.79|428.39|433.78|428.38|3
1640880760000|2021-12-30 16:12:40|433.79|428.39|433.79|428.39|433.79|428.39|433.79|428.39|1
1640880770000|2021-12-30 16:12:50|433.84|428.44|433.82|428.42|433.9|428.5|433.78|428.38|15
1640880780000|2021-12-30 16:13:00|433.83|428.43|433.89|428.49|433.9|428.5|433.83|428.43|8
1640880790000|2021-12-30 16:13:10|433.9|428.5|433.93|428.53|433.94|428.54|433.9|428.5|6
1640880800000|2021-12-30 16:13:20|433.96|428.56|433.91|428.51|433.96|428.56|433.91|428.51|4
1640880810000|2021-12-30 16:13:30|433.92|428.52|433.92|428.52|433.93|428.53|433.92|428.52|3
1640880820000|2021-12-30 16:13:40|433.91|428.51|433.9|428.5|433.92|428.52|433.88|428.48|12
1640880830000|2021-12-30 16:13:50|433.91|428.51|433.91|428.51|433.92|428.52|433.9|428.5|9
1640880840000|2021-12-30 16:14:00|433.92|428.52|433.94|428.54|433.94|428.54|433.91|428.51|5
1640880850000|2021-12-30 16:14:10|433.95|428.55|434.09|428.69|434.09|428.69|433.94|428.54|21
1640880860000|2021-12-30 16:14:20|434.08|428.68|434.17|428.77|434.17|428.77|434.05|428.65|14
1640880870000|2021-12-30 16:14:30|434.16|428.76|434.13|428.73|434.2|428.8|434.13|428.73|21
1640880880000|2021-12-30 16:14:40|434.14|428.74|434.15|428.75|434.16|428.76|434.14|428.74|16
1640880890000|2021-12-30 16:14:50|434.14|428.74|434.17|428.77|434.17|428.77|434.14|428.74|6
1640880900000|2021-12-30 16:15:00|434.18|428.78|434.17|428.77|434.2|428.8|434.16|428.76|15
1640880910000|2021-12-30 16:15:10|434.18|428.78|434.16|428.76|434.18|428.78|434.16|428.76|7
1640880920000|2021-12-30 16:15:20|434.17|428.77|434.09|428.69|434.19|428.79|434.08|428.68|23
1640880930000|2021-12-30 16:15:30|434.15|428.75|434.12|428.72|434.15|428.75|434.09|428.69|10
1640880940000|2021-12-30 16:15:40|434.11|428.71|434.11|428.71|434.11|428.71|434.11|428.71|1
1640880950000|2021-12-30 16:15:50|434.14|428.74|434.17|428.77|434.18|428.78|434.13|428.73|12
1640880960000|2021-12-30 16:16:00|434.18|428.78|434.17|428.77|434.2|428.8|434.16|428.76|13
1640880970000|2021-12-30 16:16:10|434.19|428.79|434.2|428.8|434.21|428.81|434.16|428.76|12
1640880980000|2021-12-30 16:16:20|434.19|428.79|434.21|428.81|434.22|428.82|434.19|428.79|7
1640880990000|2021-12-30 16:16:30|434.22|428.82|434.21|428.81|434.22|428.82|434.2|428.8|10
1640881000000|2021-12-30 16:16:40|434.22|428.82|434.36|428.96|434.37|428.97|434.22|428.82|23
1640881010000|2021-12-30 16:16:50|434.37|428.97|434.35|428.95|434.37|428.97|434.35|428.95|5
1640881020000|2021-12-30 16:17:00|434.36|428.96|434.38|428.98|434.38|428.98|434.34|428.94|7
1640881030000|2021-12-30 16:17:10|434.4|429|434.31|428.91|434.43|429.03|434.31|428.91|18
1640881040000|2021-12-30 16:17:20|434.3|428.9|434.37|428.97|434.38|428.98|434.3|428.9|12
1640881050000|2021-12-30 16:17:30|434.36|428.96|434.28|428.88|434.36|428.96|434.27|428.87|13
1640881060000|2021-12-30 16:17:40|434.3|428.9|434.33|428.93|434.34|428.94|434.3|428.9|8
1640881070000|2021-12-30 16:17:50|434.34|428.94|434.36|428.96|434.37|428.97|434.33|428.93|11
1640881080000|2021-12-30 16:18:00|434.37|428.97|434.39|428.99|434.4|429|434.32|428.92|16
1640881090000|2021-12-30 16:18:10|434.38|428.98|434.36|428.96|434.38|428.98|434.36|428.96|5
1640881100000|2021-12-30 16:18:20|434.35|428.95|434.34|428.94|434.35|428.95|434.34|428.94|2
1640881110000|2021-12-30 16:18:30|434.3|428.9|434.28|428.88|434.3|428.9|434.28|428.88|3
1640881120000|2021-12-30 16:18:40|434.29|428.89|434.32|428.92|434.33|428.93|434.28|428.88|10
1640881130000|2021-12-30 16:18:50|434.31|428.91|434.34|428.94|434.34|428.94|434.3|428.9|7
1640881140000|2021-12-30 16:19:00|434.33|428.93|434.31|428.91|434.33|428.93|434.31|428.91|5
1640881150000|2021-12-30 16:19:10|434.34|428.94|434.36|428.96|434.36|428.96|434.34|428.94|11
1640881160000|2021-12-30 16:19:20|434.37|428.97|434.49|429.09|434.49|429.09|434.35|428.95|13
1640881170000|2021-12-30 16:19:30|434.46|429.06|434.68|429.28|434.69|429.29|434.45|429.05|27
1640881180000|2021-12-30 16:19:40|434.67|429.27|434.71|429.31|434.72|429.32|434.62|429.22|18
1640881190000|2021-12-30 16:19:50|434.72|429.32|434.74|429.34|434.74|429.34|434.72|429.32|2
1640881200000|2021-12-30 16:20:00|434.75|429.35|434.74|429.34|434.75|429.35|434.74|429.34|6
1640881210000|2021-12-30 16:20:10|434.75|429.35|434.76|429.36|434.78|429.38|434.75|429.35|10
1640881220000|2021-12-30 16:20:20|434.75|429.35|435.02|429.62|435.02|429.62|434.75|429.35|21
1640881230000|2021-12-30 16:20:30|434.97|429.57|435.02|429.62|435.06|429.66|434.97|429.57|27
1640881240000|2021-12-30 16:20:40|435|429.6|434.98|429.58|435.04|429.64|434.95|429.55|24
1640881250000|2021-12-30 16:20:50|434.97|429.57|434.92|429.52|434.97|429.57|434.92|429.52|14
1640881260000|2021-12-30 16:21:00|434.96|429.56|434.9|429.5|434.97|429.57|434.9|429.5|19
1640881270000|2021-12-30 16:21:10|434.89|429.49|434.89|429.49|434.93|429.53|434.89|429.49|8
1640881280000|2021-12-30 16:21:20|434.91|429.51|434.87|429.47|434.91|429.51|434.87|429.47|7
1640881290000|2021-12-30 16:21:30|434.86|429.46|434.83|429.43|434.86|429.46|434.83|429.43|3
1640881300000|2021-12-30 16:21:40|434.82|429.42|434.74|429.34|434.82|429.42|434.73|429.33|7
1640881310000|2021-12-30 16:21:50|434.73|429.33|434.7|429.3|434.74|429.34|434.7|429.3|9
1640881320000|2021-12-30 16:22:00|434.72|429.32|434.71|429.31|434.72|429.32|434.71|429.31|2
1640881330000|2021-12-30 16:22:10|434.72|429.32|434.86|429.46|434.87|429.47|434.72|429.32|16
1640881340000|2021-12-30 16:22:20|434.85|429.45|434.86|429.46|434.86|429.46|434.83|429.43|13
1640881350000|2021-12-30 16:22:30|434.85|429.45|434.84|429.44|434.85|429.45|434.83|429.43|8
1640881360000|2021-12-30 16:22:40|434.85|429.45|434.84|429.44|434.85|429.45|434.83|429.43|4
1640881370000|2021-12-30 16:22:50|434.83|429.43|434.57|429.17|434.84|429.44|434.57|429.17|15
1640881380000|2021-12-30 16:23:00|434.55|429.15|434.55|429.15|434.57|429.17|434.5|429.1|14
1640881390000|2021-12-30 16:23:10|434.54|429.14|434.7|429.3|434.71|429.31|434.54|429.14|10
1640881400000|2021-12-30 16:23:20|434.69|429.29|434.69|429.29|434.7|429.3|434.69|429.29|3
1640881410000|2021-12-30 16:23:30|434.7|429.3|434.69|429.29|434.7|429.3|434.67|429.27|6
1640881420000|2021-12-30 16:23:40|434.68|429.28|434.69|429.29|434.69|429.29|434.68|429.28|10
1640881430000|2021-12-30 16:23:50|434.68|429.28|434.65|429.25|434.68|429.28|434.65|429.25|9
1640881440000|2021-12-30 16:24:00|434.66|429.26|434.49|429.09|434.66|429.26|434.49|429.09|9
1640881450000|2021-12-30 16:24:10|434.48|429.08|434.57|429.17|434.58|429.18|434.47|429.07|7
1640881460000|2021-12-30 16:24:20|434.56|429.16|434.56|429.16|434.56|429.16|434.54|429.14|9
1640881470000|2021-12-30 16:24:30|434.57|429.17|434.55|429.15|434.57|429.17|434.55|429.15|4
1640881480000|2021-12-30 16:24:40|434.54|429.14|434.52|429.12|434.55|429.15|434.48|429.08|20
1640881490000|2021-12-30 16:24:50|434.51|429.11|434.52|429.12|434.55|429.15|434.51|429.11|18
1640881500000|2021-12-30 16:25:00|434.53|429.13|434.54|429.14|434.57|429.17|434.5|429.1|14
1640881510000|2021-12-30 16:25:10|434.53|429.13|434.52|429.12|434.54|429.14|434.52|429.12|3
1640881520000|2021-12-30 16:25:20|434.5|429.1|434.34|428.94|434.51|429.11|434.34|428.94|19
1640881530000|2021-12-30 16:25:30|434.44|429.04|434.37|428.97|434.44|429.04|434.34|428.94|21
1640881540000|2021-12-30 16:25:40|434.35|428.95|434.18|428.78|434.35|428.95|434.16|428.76|22
1640881550000|2021-12-30 16:25:50|434.19|428.79|434.38|428.98|434.38|428.98|434.19|428.79|27
1640881560000|2021-12-30 16:26:00|434.34|428.94|434.31|428.91|434.38|428.98|434.28|428.88|22
1640881570000|2021-12-30 16:26:10|434.32|428.92|434.39|428.99|434.4|429|434.28|428.88|19
1640881580000|2021-12-30 16:26:20|434.37|428.97|434.34|428.94|434.4|429|434.34|428.94|12
1640881590000|2021-12-30 16:26:30|434.38|428.98|434.38|428.98|434.38|428.98|434.31|428.91|9
1640881600000|2021-12-30 16:26:40|434.34|428.94|434.34|428.94|434.38|428.98|434.31|428.91|7
1640881610000|2021-12-30 16:26:50|434.33|428.93|434.34|428.94|434.36|428.96|434.31|428.91|9
1640881620000|2021-12-30 16:27:00|434.32|428.92|434.31|428.91|434.36|428.96|434.31|428.91|11
1640881630000|2021-12-30 16:27:10|434.33|428.93|434.38|428.98|434.43|429.03|434.33|428.93|14
1640881640000|2021-12-30 16:27:20|434.39|428.99|434.38|428.98|434.4|429|434.38|428.98|6
1640881650000|2021-12-30 16:27:30|434.39|428.99|434.39|428.99|434.39|428.99|434.39|428.99|1
1640881660000|2021-12-30 16:27:40|434.4|429|434.42|429.02|434.42|429.02|434.39|428.99|9
1640881670000|2021-12-30 16:27:50|434.41|429.01|434.41|429.01|434.42|429.02|434.4|429|18
1640881680000|2021-12-30 16:28:00|434.42|429.02|434.48|429.08|434.51|429.11|434.41|429.01|12
1640881690000|2021-12-30 16:28:10|434.5|429.1|434.48|429.08|434.52|429.12|434.47|429.07|17
1640881700000|2021-12-30 16:28:20|434.47|429.07|434.49|429.09|434.52|429.12|434.47|429.07|17
1640881710000|2021-12-30 16:28:30|434.51|429.11|434.52|429.12|434.53|429.13|434.51|429.11|7
1640881720000|2021-12-30 16:28:40|434.54|429.14|434.56|429.16|434.57|429.17|434.54|429.14|6
1640881730000|2021-12-30 16:28:50|434.57|429.17|434.47|429.07|434.57|429.17|434.41|429.01|13
1640881740000|2021-12-30 16:29:00|434.48|429.08|434.44|429.04|434.48|429.08|434.41|429.01|14
1640881750000|2021-12-30 16:29:10|434.43|429.03|434.32|428.92|434.44|429.04|434.3|428.9|19
1640881760000|2021-12-30 16:29:20|434.36|428.96|434.32|428.92|434.37|428.97|434.32|428.92|11
1640881770000|2021-12-30 16:29:30|434.33|428.93|434.3|428.9|434.33|428.93|434.3|428.9|6
1640881780000|2021-12-30 16:29:40|434.31|428.91|434.31|428.91|434.31|428.91|434.29|428.89|6
1640881790000|2021-12-30 16:29:50|434.29|428.89|434.26|428.86|434.33|428.93|434.25|428.85|15
1640881800000|2021-12-30 16:30:00|434.27|428.87|434.7|429.3|434.7|429.3|434.24|428.84|26
1640881810000|2021-12-30 16:30:10|434.71|429.31|434.89|429.49|434.89|429.49|434.68|429.28|14
1640881820000|2021-12-30 16:30:20|434.9|429.5|435.04|429.64|435.04|429.64|434.9|429.5|22
1640881830000|2021-12-30 16:30:30|435.06|429.66|435.44|430.04|435.46|430.06|435.03|429.63|27
1640881840000|2021-12-30 16:30:40|435.43|430.03|435.33|429.93|435.43|430.03|435.31|429.91|21
1640881850000|2021-12-30 16:30:50|435.32|429.92|435.25|429.85|435.32|429.92|435.2|429.8|22
1640881860000|2021-12-30 16:31:00|435.22|429.82|435.29|429.89|435.32|429.92|435.22|429.82|23
1640881870000|2021-12-30 16:31:10|435.3|429.9|435.24|429.84|435.31|429.91|435.24|429.84|11
1640881880000|2021-12-30 16:31:20|435.22|429.82|435.24|429.84|435.27|429.87|435.2|429.8|19
1640881890000|2021-12-30 16:31:30|435.22|429.82|435.16|429.76|435.25|429.85|435.16|429.76|13
1640881900000|2021-12-30 16:31:40|435.18|429.78|435.21|429.81|435.22|429.82|435.16|429.76|9
1640881910000|2021-12-30 16:31:50|435.18|429.78|435.11|429.71|435.18|429.78|435.09|429.69|4
1640881920000|2021-12-30 16:32:00|435.1|429.7|435.2|429.8|435.21|429.81|435.09|429.69|11
1640881930000|2021-12-30 16:32:10|435.23|429.83|435.23|429.83|435.26|429.86|435.22|429.82|6
1640881940000|2021-12-30 16:32:20|435.22|429.82|435.17|429.77|435.22|429.82|435.17|429.77|9
1640881950000|2021-12-30 16:32:30|435.19|429.79|435.27|429.87|435.28|429.88|435.18|429.78|7
1640881960000|2021-12-30 16:32:40|435.28|429.88|435.15|429.75|435.28|429.88|435.13|429.73|24
1640881970000|2021-12-30 16:32:50|435.16|429.76|435.13|429.73|435.2|429.8|435.13|429.73|21
1640881980000|2021-12-30 16:33:00|435.14|429.74|435.15|429.75|435.15|429.75|435.14|429.74|2
1640881990000|2021-12-30 16:33:10|435.14|429.74|435.14|429.74|435.15|429.75|435.14|429.74|3
1640882000000|2021-12-30 16:33:20|435.15|429.75|435.15|429.75|435.19|429.79|435.15|429.75|4
1640882010000|2021-12-30 16:33:30|435.16|429.76|435.19|429.79|435.25|429.85|435.14|429.74|17
1640882030000|2021-12-30 16:33:50|435.18|429.78|435.36|429.96|435.36|429.96|435.18|429.78|8
1640882040000|2021-12-30 16:34:00|435.35|429.95|435.23|429.83|435.41|430.01|435.22|429.82|19
1640882050000|2021-12-30 16:34:10|435.31|429.91|435.23|429.83|435.31|429.91|435.17|429.77|22
1640882060000|2021-12-30 16:34:20|435.22|429.82|435.25|429.85|435.25|429.85|435.21|429.81|12
1640882070000|2021-12-30 16:34:30|435.26|429.86|435.25|429.85|435.26|429.86|435.2|429.8|10
1640882080000|2021-12-30 16:34:40|435.24|429.84|435.22|429.82|435.27|429.87|435.22|429.82|13
1640882090000|2021-12-30 16:34:50|435.23|429.83|435.22|429.82|435.25|429.85|435.21|429.81|13
1640882100000|2021-12-30 16:35:00|435.23|429.83|435.27|429.87|435.31|429.91|435.22|429.82|16
1640882110000|2021-12-30 16:35:10|435.28|429.88|435.29|429.89|435.29|429.89|435.26|429.86|8
1640882120000|2021-12-30 16:35:20|435.28|429.88|435.26|429.86|435.28|429.88|435.26|429.86|3
1640882130000|2021-12-30 16:35:30|435.24|429.84|435.28|429.88|435.28|429.88|435.24|429.84|13
1640882140000|2021-12-30 16:35:40|435.25|429.85|435.25|429.85|435.25|429.85|435.24|429.84|7
1640882150000|2021-12-30 16:35:50|435.24|429.84|435.25|429.85|435.25|429.85|435.24|429.84|2
1640882160000|2021-12-30 16:36:00|435.27|429.87|435.4|430|435.4|430|435.27|429.87|16
1640882170000|2021-12-30 16:36:10|435.42|430.02|435.44|430.04|435.44|430.04|435.34|429.94|11
1640882180000|2021-12-30 16:36:20|435.46|430.06|435.46|430.06|435.47|430.07|435.36|429.96|12
1640882190000|2021-12-30 16:36:30|435.43|430.03|435.45|430.05|435.45|430.05|435.43|430.03|3
1640882200000|2021-12-30 16:36:40|435.43|430.03|435.45|430.05|435.45|430.05|435.43|430.03|3
1640882210000|2021-12-30 16:36:50|435.46|430.06|435.53|430.13|435.58|430.18|435.46|430.06|17
1640882220000|2021-12-30 16:37:00|435.52|430.12|435.9|430.5|435.94|430.54|435.48|430.08|26
1640882230000|2021-12-30 16:37:10|435.95|430.55|436.2|430.8|436.2|430.8|435.93|430.53|31
1640882240000|2021-12-30 16:37:20|436.22|430.82|436.06|430.66|436.22|430.82|436.01|430.61|28
1640882250000|2021-12-30 16:37:30|436.07|430.67|436.07|430.67|436.12|430.72|436.06|430.66|9
1640882260000|2021-12-30 16:37:40|436.08|430.68|436.16|430.76|436.17|430.77|436.08|430.68|22
1640882270000|2021-12-30 16:37:50|436.17|430.77|436.15|430.75|436.18|430.78|435.97|430.57|24
1640882280000|2021-12-30 16:38:00|436.16|430.76|435.97|430.57|436.16|430.76|435.94|430.54|20
1640882290000|2021-12-30 16:38:10|435.98|430.58|436.03|430.63|436.06|430.66|435.97|430.57|21
1640882300000|2021-12-30 16:38:20|436.06|430.66|436.03|430.63|436.06|430.66|436.02|430.62|14
1640882310000|2021-12-30 16:38:30|436.04|430.64|436.17|430.77|436.19|430.79|436|430.6|25
1640882320000|2021-12-30 16:38:40|436.14|430.74|436.24|430.84|436.3|430.9|436.14|430.74|33
1640882330000|2021-12-30 16:38:50|436.22|430.82|436.22|430.82|436.24|430.84|436.19|430.79|27
1640882340000|2021-12-30 16:39:00|436.2|430.8|436.24|430.84|436.24|430.84|436.16|430.76|22
1640882350000|2021-12-30 16:39:10|436.25|430.85|436.27|430.87|436.27|430.87|436.2|430.8|15
1640882360000|2021-12-30 16:39:20|436.26|430.86|436.32|430.92|436.4|431|436.22|430.82|29
1640882370000|2021-12-30 16:39:30|436.3|430.9|436.41|431.01|436.42|431.02|436.28|430.88|28
1640882380000|2021-12-30 16:39:40|436.35|430.95|436.41|431.01|436.41|431.01|436.31|430.91|11
1640882390000|2021-12-30 16:39:50|436.37|430.97|436.37|430.97|436.39|430.99|436.34|430.94|9
1640882400000|2021-12-30 16:40:00|436.36|430.96|436.48|431.08|436.49|431.09|436.35|430.95|17
1640882410000|2021-12-30 16:40:10|436.45|431.05|436.46|431.06|436.49|431.09|436.43|431.03|17
1640882420000|2021-12-30 16:40:20|436.45|431.05|436.49|431.09|436.57|431.17|436.45|431.05|16
1640882430000|2021-12-30 16:40:30|436.5|431.1|436.48|431.08|436.54|431.14|436.44|431.04|19
1640882440000|2021-12-30 16:40:40|436.49|431.09|436.42|431.02|436.52|431.12|436.37|430.97|18
1640882450000|2021-12-30 16:40:50|436.41|431.01|436.41|431.01|436.42|431.02|436.37|430.97|18
1640882460000|2021-12-30 16:41:00|436.43|431.03|436.35|430.95|436.44|431.04|436.35|430.95|17
1640882470000|2021-12-30 16:41:10|436.36|430.96|436.34|430.94|436.36|430.96|436.34|430.94|7
1640882480000|2021-12-30 16:41:20|436.33|430.93|436.41|431.01|436.45|431.05|436.31|430.91|19
1640882490000|2021-12-30 16:41:30|436.42|431.02|436.36|430.96|436.43|431.03|436.36|430.96|21
1640882500000|2021-12-30 16:41:40|436.38|430.98|436.39|430.99|436.41|431.01|436.32|430.92|22
1640882510000|2021-12-30 16:41:50|436.4|431|436.37|430.97|436.4|431|436.31|430.91|18
1640882520000|2021-12-30 16:42:00|436.42|431.02|436.2|430.8|436.42|431.02|436.14|430.74|24
1640882530000|2021-12-30 16:42:10|436.21|430.81|436.18|430.78|436.21|430.81|436.14|430.74|11
1640882540000|2021-12-30 16:42:20|436.19|430.79|436.17|430.77|436.2|430.8|436.11|430.71|12
1640882550000|2021-12-30 16:42:30|436.18|430.78|436.17|430.77|436.19|430.79|436.15|430.75|11
1640882560000|2021-12-30 16:42:40|436.16|430.76|436.19|430.79|436.19|430.79|436.07|430.67|21
1640882570000|2021-12-30 16:42:50|436.14|430.74|436.14|430.74|436.16|430.76|436.12|430.72|12
1640882580000|2021-12-30 16:43:00|436.13|430.73|435.94|430.54|436.17|430.77|435.94|430.54|20
1640882590000|2021-12-30 16:43:10|435.93|430.53|435.93|430.53|435.99|430.59|435.9|430.5|24
1640882600000|2021-12-30 16:43:20|435.9|430.5|435.89|430.49|435.92|430.52|435.85|430.45|11
1640882610000|2021-12-30 16:43:30|435.9|430.5|435.95|430.55|435.95|430.55|435.89|430.49|15
1640882620000|2021-12-30 16:43:40|435.93|430.53|436.13|430.73|436.13|430.73|435.93|430.53|14
1640882630000|2021-12-30 16:43:50|436.07|430.67|435.97|430.57|436.12|430.72|435.95|430.55|18
1640882640000|2021-12-30 16:44:00|435.98|430.58|436.02|430.62|436.05|430.65|435.95|430.55|14
1640882650000|2021-12-30 16:44:10|436.03|430.63|436|430.6|436.03|430.63|435.99|430.59|5
1640882660000|2021-12-30 16:44:20|436.01|430.61|436.03|430.63|436.04|430.64|436.01|430.61|7
1640882670000|2021-12-30 16:44:30|436.02|430.62|436.04|430.64|436.04|430.64|436|430.6|7
1640882680000|2021-12-30 16:44:40|436.05|430.65|435.98|430.58|436.05|430.65|435.96|430.56|7
1640882690000|2021-12-30 16:44:50|435.95|430.55|436.03|430.63|436.05|430.65|435.95|430.55|17
1640882700000|2021-12-30 16:45:00|436.04|430.64|435.98|430.58|436.04|430.64|435.98|430.58|10
1640882710000|2021-12-30 16:45:10|436|430.6|436.03|430.63|436.04|430.64|435.98|430.58|18
1640882720000|2021-12-30 16:45:20|436.04|430.64|436.06|430.66|436.08|430.68|436.03|430.63|16
1640882730000|2021-12-30 16:45:30|436.08|430.68|436.16|430.76|436.19|430.79|436.07|430.67|14
1640882740000|2021-12-30 16:45:40|436.17|430.77|436.2|430.8|436.2|430.8|436.16|430.76|7
1640882750000|2021-12-30 16:45:50|436.19|430.79|436.15|430.75|436.27|430.87|436.15|430.75|13
1640882760000|2021-12-30 16:46:00|436.22|430.82|436.26|430.86|436.27|430.87|436.17|430.77|20
1640882770000|2021-12-30 16:46:10|436.25|430.85|436.21|430.81|436.29|430.89|436.19|430.79|18
1640882780000|2021-12-30 16:46:20|436.22|430.82|436.12|430.72|436.22|430.82|436.12|430.72|14
1640882790000|2021-12-30 16:46:30|436.11|430.71|436.1|430.7|436.11|430.71|436.09|430.69|14
1640882800000|2021-12-30 16:46:40|436.11|430.71|436.1|430.7|436.14|430.74|436.09|430.69|15
1640882810000|2021-12-30 16:46:50|436.11|430.71|436.21|430.81|436.22|430.82|436.1|430.7|17
1640882820000|2021-12-30 16:47:00|436.2|430.8|436.21|430.81|436.22|430.82|436.19|430.79|13
1640882830000|2021-12-30 16:47:10|436.2|430.8|436.25|430.85|436.28|430.88|436.2|430.8|14
1640882840000|2021-12-30 16:47:20|436.24|430.84|436.27|430.87|436.27|430.87|436.17|430.77|18
1640882850000|2021-12-30 16:47:30|436.26|430.86|436.29|430.89|436.32|430.92|436.25|430.85|15
1640882860000|2021-12-30 16:47:40|436.31|430.91|436.29|430.89|436.33|430.93|436.28|430.88|16
1640882870000|2021-12-30 16:47:50|436.28|430.88|436.31|430.91|436.31|430.91|436.27|430.87|13
1640882880000|2021-12-30 16:48:00|436.32|430.92|436.3|430.9|436.32|430.92|436.28|430.88|16
1640882890000|2021-12-30 16:48:10|436.31|430.91|436.25|430.85|436.32|430.92|436.23|430.83|14
1640882900000|2021-12-30 16:48:20|436.26|430.86|436.3|430.9|436.3|430.9|436.21|430.81|5
1640882910000|2021-12-30 16:48:30|436.26|430.86|436.25|430.85|436.29|430.89|436.22|430.82|19
1640882920000|2021-12-30 16:48:40|436.24|430.84|436.25|430.85|436.28|430.88|436.21|430.81|19
1640882930000|2021-12-30 16:48:50|436.22|430.82|436.24|430.84|436.3|430.9|436.21|430.81|15
1640882940000|2021-12-30 16:49:00|436.29|430.89|436.2|430.8|436.29|430.89|436.19|430.79|17
1640882950000|2021-12-30 16:49:10|436.16|430.76|436.19|430.79|436.2|430.8|436.14|430.74|10
1640882960000|2021-12-30 16:49:20|436.16|430.76|436.26|430.86|436.27|430.87|436.16|430.76|17
1640882970000|2021-12-30 16:49:30|436.25|430.85|436.47|431.07|436.52|431.12|436.25|430.85|17
1640882980000|2021-12-30 16:49:40|436.52|431.12|437.04|431.64|437.19|431.79|436.52|431.12|32
1640882990000|2021-12-30 16:49:50|437.02|431.62|436.94|431.54|437.07|431.67|436.9|431.5|34
1640883000000|2021-12-30 16:50:00|436.96|431.56|437.02|431.62|437.07|431.67|436.93|431.53|27
1640883010000|2021-12-30 16:50:10|437.01|431.61|436.99|431.59|437.05|431.65|436.93|431.53|13
1640883020000|2021-12-30 16:50:20|437|431.6|436.98|431.58|437.07|431.67|436.93|431.53|21
1640883030000|2021-12-30 16:50:30|436.96|431.56|437|431.6|437.08|431.68|436.96|431.56|29
1640883040000|2021-12-30 16:50:40|437.02|431.62|437.06|431.66|437.06|431.66|436.92|431.52|29
1640883050000|2021-12-30 16:50:50|436.92|431.52|436.87|431.47|437.02|431.62|436.87|431.47|16
1640883060000|2021-12-30 16:51:00|436.91|431.51|436.8|431.4|436.93|431.53|436.75|431.35|24
1640883070000|2021-12-30 16:51:10|436.87|431.47|436.87|431.47|436.87|431.47|436.79|431.39|18
1640883080000|2021-12-30 16:51:20|436.83|431.43|436.87|431.47|436.87|431.47|436.82|431.42|14
1640883090000|2021-12-30 16:51:30|436.83|431.43|436.65|431.25|436.83|431.43|436.65|431.25|19
1640883100000|2021-12-30 16:51:40|436.64|431.24|436.67|431.27|436.67|431.27|436.58|431.18|21
1640883110000|2021-12-30 16:51:50|436.51|431.11|436.53|431.13|436.6|431.2|436.46|431.06|25
1640883120000|2021-12-30 16:52:00|436.51|431.11|436.76|431.36|436.76|431.36|436.51|431.11|28
1640883130000|2021-12-30 16:52:10|436.75|431.35|436.7|431.3|436.77|431.37|436.66|431.26|20
1640883140000|2021-12-30 16:52:20|436.75|431.35|436.92|431.52|436.94|431.54|436.68|431.28|21
1640883150000|2021-12-30 16:52:30|436.94|431.54|436.93|431.53|437|431.6|436.89|431.49|21
1640883160000|2021-12-30 16:52:40|436.91|431.51|436.89|431.49|436.96|431.56|436.85|431.45|23
1640883170000|2021-12-30 16:52:50|436.9|431.5|436.89|431.49|436.91|431.51|436.88|431.48|13
1640883180000|2021-12-30 16:53:00|436.88|431.48|436.85|431.45|436.88|431.48|436.85|431.45|15
1640883190000|2021-12-30 16:53:10|436.83|431.43|436.65|431.25|436.83|431.43|436.65|431.25|13
1640883200000|2021-12-30 16:53:20|436.66|431.26|436.71|431.31|436.71|431.31|436.65|431.25|17
1640883210000|2021-12-30 16:53:30|436.75|431.35|436.77|431.37|436.82|431.42|436.75|431.35|12
1640883220000|2021-12-30 16:53:40|436.75|431.35|436.73|431.33|436.78|431.38|436.73|431.33|9
1640883230000|2021-12-30 16:53:50|436.72|431.32|436.74|431.34|436.74|431.34|436.72|431.32|6
1640883240000|2021-12-30 16:54:00|436.72|431.32|436.47|431.07|436.72|431.32|436.47|431.07|22
1640883250000|2021-12-30 16:54:10|436.44|431.04|436.65|431.25|436.75|431.35|436.44|431.04|20
1640883260000|2021-12-30 16:54:20|436.66|431.26|436.65|431.25|436.69|431.29|436.61|431.21|22
1640883270000|2021-12-30 16:54:30|436.66|431.26|436.61|431.21|436.67|431.27|436.61|431.21|23
1640883280000|2021-12-30 16:54:40|436.68|431.28|436.6|431.2|436.68|431.28|436.54|431.14|20
1640883290000|2021-12-30 16:54:50|436.62|431.22|436.63|431.23|436.63|431.23|436.6|431.2|6
1640883300000|2021-12-30 16:55:00|436.66|431.26|436.65|431.25|436.69|431.29|436.64|431.24|9
1640883310000|2021-12-30 16:55:10|436.64|431.24|436.64|431.24|436.64|431.24|436.63|431.23|5
1640883320000|2021-12-30 16:55:20|436.65|431.25|436.62|431.22|436.66|431.26|436.62|431.22|7
1640883330000|2021-12-30 16:55:30|436.63|431.23|436.63|431.23|436.66|431.26|436.62|431.22|9
1640883340000|2021-12-30 16:55:40|436.61|431.21|436.71|431.31|436.73|431.33|436.6|431.2|16
1640883350000|2021-12-30 16:55:50|436.72|431.32|436.76|431.36|436.76|431.36|436.66|431.26|15
1640883360000|2021-12-30 16:56:00|436.74|431.34|436.72|431.32|436.77|431.37|436.7|431.3|22
1640883370000|2021-12-30 16:56:10|436.71|431.31|436.71|431.31|436.73|431.33|436.69|431.29|10
1640883380000|2021-12-30 16:56:20|436.7|431.3|436.64|431.24|436.7|431.3|436.6|431.2|6
1640883390000|2021-12-30 16:56:30|436.67|431.27|436.62|431.22|436.71|431.31|436.61|431.21|18
1640883400000|2021-12-30 16:56:40|436.65|431.25|436.68|431.28|436.73|431.33|436.6|431.2|18
1640883410000|2021-12-30 16:56:50|436.67|431.27|436.66|431.26|436.69|431.29|436.66|431.26|8
1640883420000|2021-12-30 16:57:00|436.67|431.27|436.64|431.24|436.68|431.28|436.59|431.19|12
1640883430000|2021-12-30 16:57:10|436.62|431.22|436.61|431.21|436.71|431.31|436.61|431.21|19
1640883440000|2021-12-30 16:57:20|436.65|431.25|436.67|431.27|436.7|431.3|436.64|431.24|23
1640883450000|2021-12-30 16:57:30|436.65|431.25|436.66|431.26|436.68|431.28|436.59|431.19|15
1640883460000|2021-12-30 16:57:40|436.65|431.25|436.61|431.21|436.65|431.25|436.61|431.21|11
1640883470000|2021-12-30 16:57:50|436.62|431.22|436.59|431.19|436.62|431.22|436.59|431.19|12
1640883480000|2021-12-30 16:58:00|436.6|431.2|436.61|431.21|436.67|431.27|436.59|431.19|28
1640883490000|2021-12-30 16:58:10|436.63|431.23|436.65|431.25|436.66|431.26|436.6|431.2|11
1640883500000|2021-12-30 16:58:20|436.64|431.24|436.4|431|436.65|431.25|436.4|431|21
1640883510000|2021-12-30 16:58:30|436.34|430.94|436.23|430.83|436.37|430.97|436.23|430.83|19
1640883520000|2021-12-30 16:58:40|436.24|430.84|435.83|430.43|436.24|430.84|435.83|430.43|30
1640883530000|2021-12-30 16:58:50|435.81|430.41|435.96|430.56|436.05|430.65|435.81|430.41|16
1640883540000|2021-12-30 16:59:00|435.97|430.57|436.03|430.63|436.04|430.64|435.97|430.57|16
1640883550000|2021-12-30 16:59:10|436.04|430.64|436.09|430.69|436.12|430.72|435.94|430.54|26
1640883560000|2021-12-30 16:59:20|436.1|430.7|436.48|431.08|436.48|431.08|436.1|430.7|32
1640883570000|2021-12-30 16:59:30|436.46|431.06|436.38|430.98|436.47|431.07|436.38|430.98|17
1640883580000|2021-12-30 16:59:40|436.36|430.96|436.31|430.91|436.39|430.99|436.28|430.88|21
1640883590000|2021-12-30 16:59:50|436.34|430.94|436.28|430.88|436.35|430.95|436.24|430.84|25
1640883600000|2021-12-30 17:00:00|436.3|430.9|436.27|430.87|436.42|431.02|436.24|430.84|28
1640883610000|2021-12-30 17:00:10|436.28|430.88|436.18|430.78|436.3|430.9|436.17|430.77|26
1640883620000|2021-12-30 17:00:20|436.17|430.77|436.11|430.71|436.17|430.77|436.09|430.69|24
1640883630000|2021-12-30 17:00:30|436.12|430.72|436.12|430.72|436.17|430.77|436.09|430.69|21
1640883640000|2021-12-30 17:00:40|436.13|430.73|435.85|430.45|436.14|430.74|435.85|430.45|19
1640883650000|2021-12-30 17:00:50|435.88|430.48|436|430.6|436.06|430.66|435.88|430.48|19
1640883660000|2021-12-30 17:01:00|436.01|430.61|436.19|430.79|436.22|430.82|435.99|430.59|23
1640883670000|2021-12-30 17:01:10|436.17|430.77|436.09|430.69|436.17|430.77|436.06|430.66|20
1640883680000|2021-12-30 17:01:20|436.06|430.66|436.1|430.7|436.11|430.71|436.04|430.64|14
1640883690000|2021-12-30 17:01:30|436.09|430.69|436.09|430.69|436.12|430.72|436.08|430.68|10
1640883700000|2021-12-30 17:01:40|436.1|430.7|435.94|430.54|436.12|430.72|435.94|430.54|30
1640883710000|2021-12-30 17:01:50|435.95|430.55|435.56|430.16|435.95|430.55|435.56|430.16|24
1640883720000|2021-12-30 17:02:00|435.61|430.21|435.59|430.19|435.63|430.23|435.54|430.14|27
1640883730000|2021-12-30 17:02:10|435.58|430.18|434.66|429.26|435.62|430.22|434.49|429.09|34
1640883740000|2021-12-30 17:02:20|434.58|429.18|434.58|429.18|434.69|429.29|434.54|429.14|18
1640883750000|2021-12-30 17:02:30|434.65|429.25|434.72|429.32|434.72|429.32|434.6|429.2|11
1640883760000|2021-12-30 17:02:40|434.76|429.36|434.7|429.3|434.8|429.4|434.7|429.3|11
1640883770000|2021-12-30 17:02:50|434.71|429.31|434.95|429.55|434.95|429.55|434.71|429.31|20
1640883780000|2021-12-30 17:03:00|434.9|429.5|434.91|429.51|434.92|429.52|434.88|429.48|15
1640883790000|2021-12-30 17:03:10|434.92|429.52|435.09|429.69|435.1|429.7|434.92|429.52|16
1640883800000|2021-12-30 17:03:20|435.1|429.7|435.11|429.71|435.14|429.74|435.1|429.7|14
1640883810000|2021-12-30 17:03:30|435.12|429.72|435.14|429.74|435.15|429.75|435.11|429.71|18
1640883820000|2021-12-30 17:03:40|435.15|429.75|435.17|429.77|435.17|429.77|435.11|429.71|10
1640883830000|2021-12-30 17:03:50|435.16|429.76|435.14|429.74|435.16|429.76|435.13|429.73|14
1640883840000|2021-12-30 17:04:00|435.16|429.76|435.09|429.69|435.16|429.76|435.06|429.66|10
1640883850000|2021-12-30 17:04:10|435.15|429.75|435.18|429.78|435.18|429.78|435.11|429.71|14
1640883860000|2021-12-30 17:04:20|435.19|429.79|435.17|429.77|435.19|429.79|435.16|429.76|12
1640883870000|2021-12-30 17:04:30|435.18|429.78|435.28|429.88|435.29|429.89|435.17|429.77|11
1640883880000|2021-12-30 17:04:40|435.24|429.84|435.22|429.82|435.27|429.87|435.22|429.82|12
1640883890000|2021-12-30 17:04:50|435.21|429.81|435.19|429.79|435.23|429.83|435.14|429.74|16
1640883900000|2021-12-30 17:05:00|435.2|429.8|435.19|429.79|435.21|429.81|435.18|429.78|10
1640883910000|2021-12-30 17:05:10|435.18|429.78|435.18|429.78|435.23|429.83|435.17|429.77|10
1640883920000|2021-12-30 17:05:20|435.17|429.77|435.22|429.82|435.22|429.82|435.17|429.77|12
1640883930000|2021-12-30 17:05:30|435.21|429.81|435.19|429.79|435.22|429.82|435.19|429.79|5
1640883940000|2021-12-30 17:05:40|435.18|429.78|435.21|429.81|435.21|429.81|435.17|429.77|11
1640883950000|2021-12-30 17:05:50|435.22|429.82|435.2|429.8|435.25|429.85|435.2|429.8|19
1640883960000|2021-12-30 17:06:00|435.18|429.78|435.22|429.82|435.26|429.86|435.18|429.78|14
1640883970000|2021-12-30 17:06:10|435.24|429.84|435.36|429.96|435.36|429.96|435.22|429.82|9
1640883980000|2021-12-30 17:06:20|435.35|429.95|435.3|429.9|435.38|429.98|435.3|429.9|11
1640883990000|2021-12-30 17:06:30|435.32|429.92|435.62|430.22|435.65|430.25|435.32|429.92|29
1640884000000|2021-12-30 17:06:40|435.6|430.2|435.71|430.31|435.71|430.31|435.59|430.19|25
1640884010000|2021-12-30 17:06:50|435.69|430.29|435.84|430.44|435.92|430.52|435.69|430.29|17
1640884020000|2021-12-30 17:07:00|435.78|430.38|435.76|430.36|435.78|430.38|435.69|430.29|14
1640884030000|2021-12-30 17:07:10|435.74|430.34|435.77|430.37|435.82|430.42|435.74|430.34|18
1640884040000|2021-12-30 17:07:20|435.78|430.38|435.75|430.35|435.82|430.42|435.75|430.35|23
1640884050000|2021-12-30 17:07:30|435.81|430.41|435.81|430.41|435.84|430.44|435.76|430.36|12
1640884060000|2021-12-30 17:07:40|435.76|430.36|435.77|430.37|435.8|430.4|435.69|430.29|15
1640884070000|2021-12-30 17:07:50|435.76|430.36|435.69|430.29|435.76|430.36|435.68|430.28|13
1640884080000|2021-12-30 17:08:00|435.71|430.31|435.77|430.37|435.79|430.39|435.69|430.29|17
1640884090000|2021-12-30 17:08:10|435.78|430.38|435.79|430.39|435.8|430.4|435.78|430.38|9
1640884100000|2021-12-30 17:08:20|435.8|430.4|435.78|430.38|435.8|430.4|435.78|430.38|3
1640884110000|2021-12-30 17:08:30|435.76|430.36|435.74|430.34|435.8|430.4|435.72|430.32|14
1640884120000|2021-12-30 17:08:40|435.75|430.35|435.75|430.35|435.79|430.39|435.72|430.32|19
1640884130000|2021-12-30 17:08:50|435.77|430.37|435.75|430.35|435.78|430.38|435.73|430.33|11
1640884140000|2021-12-30 17:09:00|435.74|430.34|435.73|430.33|435.77|430.37|435.72|430.32|15
1640884150000|2021-12-30 17:09:10|435.75|430.35|435.75|430.35|435.76|430.36|435.73|430.33|7
1640884160000|2021-12-30 17:09:20|435.72|430.32|435.66|430.26|435.72|430.32|435.65|430.25|9
1640884170000|2021-12-30 17:09:30|435.65|430.25|435.62|430.22|435.66|430.26|435.62|430.22|8
1640884180000|2021-12-30 17:09:40|435.64|430.24|435.6|430.2|435.65|430.25|435.6|430.2|7
1640884190000|2021-12-30 17:09:50|435.62|430.22|435.56|430.16|435.62|430.22|435.54|430.14|14
1640884200000|2021-12-30 17:10:00|435.55|430.15|435.39|429.99|435.55|430.15|435.38|429.98|12
1640884210000|2021-12-30 17:10:10|435.43|430.03|435.41|430.01|435.43|430.03|435.39|429.99|13
1640884220000|2021-12-30 17:10:20|435.43|430.03|435.48|430.08|435.48|430.08|435.42|430.02|8
1640884230000|2021-12-30 17:10:30|435.46|430.06|435.49|430.09|435.49|430.09|435.46|430.06|7
1640884240000|2021-12-30 17:10:40|435.48|430.08|435.45|430.05|435.52|430.12|435.44|430.04|20
1640884250000|2021-12-30 17:10:50|435.44|430.04|435.37|429.97|435.46|430.06|435.36|429.96|19
1640884260000|2021-12-30 17:11:00|435.36|429.96|435.35|429.95|435.37|429.97|435.33|429.93|13
1640884270000|2021-12-30 17:11:10|435.36|429.96|435.3|429.9|435.36|429.96|435.22|429.82|25
1640884280000|2021-12-30 17:11:20|435.27|429.87|435.25|429.85|435.28|429.88|435.24|429.84|13
1640884290000|2021-12-30 17:11:30|435.26|429.86|435.25|429.85|435.27|429.87|435.24|429.84|9
1640884300000|2021-12-30 17:11:40|435.26|429.86|435.25|429.85|435.27|429.87|435.23|429.83|15
1640884310000|2021-12-30 17:11:50|435.26|429.86|435.33|429.93|435.33|429.93|435.26|429.86|9
1640884320000|2021-12-30 17:12:00|435.34|429.94|435.38|429.98|435.38|429.98|435.34|429.94|7
1640884330000|2021-12-30 17:12:10|435.37|429.97|435.36|429.96|435.37|429.97|435.35|429.95|4
1640884340000|2021-12-30 17:12:20|435.37|429.97|435.38|429.98|435.4|430|435.32|429.92|18
1640884350000|2021-12-30 17:12:30|435.39|429.99|435.38|429.98|435.41|430.01|435.38|429.98|16
1640884360000|2021-12-30 17:12:40|435.37|429.97|435.38|429.98|435.38|429.98|435.37|429.97|4
1640884370000|2021-12-30 17:12:50|435.37|429.97|435.28|429.88|435.39|429.99|435.28|429.88|11
1640884390000|2021-12-30 17:13:10|435.26|429.86|435.26|429.86|435.26|429.86|435.26|429.86|1
1640884400000|2021-12-30 17:13:20|435.25|429.85|435.18|429.78|435.25|429.85|435.18|429.78|12
1640884410000|2021-12-30 17:13:30|435.17|429.77|435.15|429.75|435.19|429.79|435.12|429.72|9
1640884420000|2021-12-30 17:13:40|435.16|429.76|435.22|429.82|435.25|429.85|435.15|429.75|15
1640884430000|2021-12-30 17:13:50|435.25|429.85|435.2|429.8|435.25|429.85|435.18|429.78|15
1640884440000|2021-12-30 17:14:00|435.19|429.79|435.22|429.82|435.25|429.85|435.18|429.78|10
1640884450000|2021-12-30 17:14:10|435.24|429.84|435.38|429.98|435.39|429.99|435.23|429.83|13
1640884460000|2021-12-30 17:14:20|435.36|429.96|435.36|429.96|435.37|429.97|435.36|429.96|5
1640884470000|2021-12-30 17:14:30|435.37|429.97|435.37|429.97|435.37|429.97|435.36|429.96|3
1640884480000|2021-12-30 17:14:40|435.41|430.01|435.38|429.98|435.41|430.01|435.38|429.98|4
1640884490000|2021-12-30 17:14:50|435.39|429.99|435.53|430.13|435.56|430.16|435.39|429.99|13
1640884500000|2021-12-30 17:15:00|435.55|430.15|435.34|429.94|435.56|430.16|435.34|429.94|17
1640884510000|2021-12-30 17:15:10|435.31|429.91|435.28|429.88|435.38|429.98|435.28|429.88|8
1640884520000|2021-12-30 17:15:20|435.29|429.89|435.2|429.8|435.29|429.89|435.13|429.73|21
1640884530000|2021-12-30 17:15:30|435.19|429.79|435.17|429.77|435.2|429.8|435.17|429.77|9
1640884540000|2021-12-30 17:15:40|435.18|429.78|435.17|429.77|435.19|429.79|435.16|429.76|11
1640884550000|2021-12-30 17:15:50|435.14|429.74|435.15|429.75|435.17|429.77|435.11|429.71|11
1640884560000|2021-12-30 17:16:00|435.1|429.7|435.1|429.7|435.1|429.7|435.08|429.68|5
1640884570000|2021-12-30 17:16:10|435.09|429.69|435.09|429.69|435.1|429.7|435.09|429.69|3
1640884580000|2021-12-30 17:16:20|435.1|429.7|435.05|429.65|435.1|429.7|435.05|429.65|4
1640884590000|2021-12-30 17:16:30|435.04|429.64|435.04|429.64|435.05|429.65|435.04|429.64|3
1640884600000|2021-12-30 17:16:40|435.05|429.65|435.11|429.71|435.11|429.71|435.03|429.63|16
1640884610000|2021-12-30 17:16:50|435.12|429.72|435.19|429.79|435.25|429.85|435.12|429.72|20
1640884620000|2021-12-30 17:17:00|435.2|429.8|435.19|429.79|435.22|429.82|435.16|429.76|15
1640884630000|2021-12-30 17:17:10|435.2|429.8|435.21|429.81|435.22|429.82|435.19|429.79|14
1640884640000|2021-12-30 17:17:20|435.2|429.8|435.2|429.8|435.22|429.82|435.19|429.79|8
1640884650000|2021-12-30 17:17:30|435.19|429.79|435.18|429.78|435.19|429.79|435.18|429.78|8
1640884660000|2021-12-30 17:17:40|435.16|429.76|435.19|429.79|435.2|429.8|435.15|429.75|13
1640884670000|2021-12-30 17:17:50|435.18|429.78|435.17|429.77|435.2|429.8|435.17|429.77|8
1640884680000|2021-12-30 17:18:00|435.16|429.76|435.11|429.71|435.16|429.76|435.11|429.71|6
1640884690000|2021-12-30 17:18:10|435.08|429.68|434.93|429.53|435.08|429.68|434.93|429.53|14
1640884720000|2021-12-30 17:18:40|434.92|429.52|435.04|429.64|435.06|429.66|434.92|429.52|11
1640884730000|2021-12-30 17:18:50|435.03|429.63|435.03|429.63|435.03|429.63|434.99|429.59|5
1640884740000|2021-12-30 17:19:00|434.97|429.57|435.03|429.63|435.08|429.68|434.97|429.57|19
1640884750000|2021-12-30 17:19:10|435.02|429.62|435.01|429.61|435.02|429.62|435.01|429.61|4
1640884760000|2021-12-30 17:19:20|435|429.6|435.05|429.65|435.05|429.65|435|429.6|13
1640884770000|2021-12-30 17:19:30|435.07|429.67|435.08|429.68|435.09|429.69|435.06|429.66|8
1640884780000|2021-12-30 17:19:40|435.07|429.67|435.06|429.66|435.07|429.67|435.04|429.64|8
1640884790000|2021-12-30 17:19:50|435.07|429.67|435.02|429.62|435.07|429.67|435.01|429.61|12
1640884800000|2021-12-30 17:20:00|435|429.6|434.96|429.56|435|429.6|434.96|429.56|7
1640884810000|2021-12-30 17:20:10|434.95|429.55|434.98|429.58|435.02|429.62|434.94|429.54|12
1640884820000|2021-12-30 17:20:20|434.99|429.59|434.93|429.53|435.01|429.61|434.93|429.53|13
1640884830000|2021-12-30 17:20:30|434.94|429.54|434.95|429.55|434.97|429.57|434.93|429.53|8
1640884840000|2021-12-30 17:20:40|434.96|429.56|435.01|429.61|435.01|429.61|434.95|429.55|9
1640884850000|2021-12-30 17:20:50|435|429.6|434.96|429.56|435|429.6|434.96|429.56|8
1640884860000|2021-12-30 17:21:00|434.97|429.57|435.26|429.86|435.26|429.86|434.97|429.57|8
1640884870000|2021-12-30 17:21:10|435.25|429.85|435.3|429.9|435.32|429.92|435.24|429.84|9
1640884880000|2021-12-30 17:21:20|435.33|429.93|435.42|430.02|435.45|430.05|435.32|429.92|17
1640884890000|2021-12-30 17:21:30|435.39|429.99|435.42|430.02|435.43|430.03|435.34|429.94|12
1640884900000|2021-12-30 17:21:40|435.4|430|435.4|430|435.44|430.04|435.38|429.98|18
1640884910000|2021-12-30 17:21:50|435.38|429.98|435.35|429.95|435.41|430.01|435.35|429.95|11
1640884920000|2021-12-30 17:22:00|435.32|429.92|435.4|430|435.45|430.05|435.3|429.9|21
1640884930000|2021-12-30 17:22:10|435.39|429.99|435.37|429.97|435.4|430|435.37|429.97|5
1640884940000|2021-12-30 17:22:20|435.36|429.96|435.32|429.92|435.36|429.96|435.31|429.91|6
1640884950000|2021-12-30 17:22:30|435.34|429.94|435.49|430.09|435.5|430.1|435.33|429.93|19
1640884960000|2021-12-30 17:22:40|435.55|430.15|435.64|430.24|435.77|430.37|435.55|430.15|23
1640884970000|2021-12-30 17:22:50|435.63|430.23|435.65|430.25|435.65|430.25|435.61|430.21|14
1640884980000|2021-12-30 17:23:00|435.64|430.24|435.58|430.18|435.64|430.24|435.58|430.18|11
1640884990000|2021-12-30 17:23:10|435.57|430.17|435.62|430.22|435.62|430.22|435.57|430.17|6
1640885000000|2021-12-30 17:23:20|435.61|430.21|435.58|430.18|435.61|430.21|435.5|430.1|23
1640885010000|2021-12-30 17:23:30|435.55|430.15|435.58|430.18|435.61|430.21|435.49|430.09|17
1640885020000|2021-12-30 17:23:40|435.59|430.19|435.54|430.14|435.61|430.21|435.54|430.14|10
1640885030000|2021-12-30 17:23:50|435.55|430.15|435.52|430.12|435.55|430.15|435.52|430.12|13
1640885040000|2021-12-30 17:24:00|435.53|430.13|435.52|430.12|435.55|430.15|435.5|430.1|8
1640885050000|2021-12-30 17:24:10|435.53|430.13|435.52|430.12|435.55|430.15|435.52|430.12|5
1640885060000|2021-12-30 17:24:20|435.53|430.13|435.53|430.13|435.54|430.14|435.53|430.13|3
1640885070000|2021-12-30 17:24:30|435.58|430.18|435.57|430.17|435.58|430.18|435.56|430.16|4
1640885080000|2021-12-30 17:24:40|435.59|430.19|435.6|430.2|435.61|430.21|435.58|430.18|12
1640885090000|2021-12-30 17:24:50|435.59|430.19|435.54|430.14|435.6|430.2|435.54|430.14|10
1640885100000|2021-12-30 17:25:00|435.55|430.15|435.55|430.15|435.55|430.15|435.54|430.14|5
1640885110000|2021-12-30 17:25:10|435.54|430.14|435.52|430.12|435.54|430.14|435.52|430.12|5
1640885120000|2021-12-30 17:25:20|435.54|430.14|435.55|430.15|435.55|430.15|435.54|430.14|2
1640885130000|2021-12-30 17:25:30|435.54|430.14|435.31|429.91|435.54|430.14|435.28|429.88|21
1640885140000|2021-12-30 17:25:40|435.34|429.94|435.54|430.14|435.55|430.15|435.34|429.94|12
1640885150000|2021-12-30 17:25:50|435.55|430.15|435.76|430.36|435.77|430.37|435.54|430.14|16
1640885160000|2021-12-30 17:26:00|435.75|430.35|435.73|430.33|435.78|430.38|435.69|430.29|13
1640885170000|2021-12-30 17:26:10|435.72|430.32|435.78|430.38|435.78|430.38|435.65|430.25|15
1640885180000|2021-12-30 17:26:20|435.82|430.42|435.8|430.4|435.83|430.43|435.74|430.34|17
1640885190000|2021-12-30 17:26:30|435.79|430.39|435.77|430.37|435.79|430.39|435.74|430.34|5
1640885200000|2021-12-30 17:26:40|435.78|430.38|435.78|430.38|435.79|430.39|435.77|430.37|7
1640885210000|2021-12-30 17:26:50|435.79|430.39|435.78|430.38|435.79|430.39|435.78|430.38|4
1640885220000|2021-12-30 17:27:00|435.77|430.37|436.03|430.63|436.32|430.92|435.77|430.37|31
1640885230000|2021-12-30 17:27:10|435.98|430.58|435.98|430.58|436.05|430.65|435.95|430.55|24
1640885240000|2021-12-30 17:27:20|436|430.6|436.03|430.63|436.05|430.65|435.95|430.55|23
1640885250000|2021-12-30 17:27:30|436|430.6|435.97|430.57|436.02|430.62|435.93|430.53|26
1640885260000|2021-12-30 17:27:40|436.01|430.61|436|430.6|436.03|430.63|435.99|430.59|9
1640885270000|2021-12-30 17:27:50|435.99|430.59|435.94|430.54|436.03|430.63|435.94|430.54|12
1640885280000|2021-12-30 17:28:00|435.93|430.53|435.84|430.44|435.98|430.58|435.84|430.44|16
1640885290000|2021-12-30 17:28:10|435.83|430.43|435.89|430.49|435.89|430.49|435.82|430.42|15
1640885300000|2021-12-30 17:28:20|435.88|430.48|435.88|430.48|435.89|430.49|435.88|430.48|3
1640885310000|2021-12-30 17:28:30|435.89|430.49|435.89|430.49|435.9|430.5|435.88|430.48|10
1640885320000|2021-12-30 17:28:40|435.9|430.5|435.92|430.52|435.93|430.53|435.89|430.49|8
1640885330000|2021-12-30 17:28:50|435.93|430.53|436.11|430.71|436.12|430.72|435.93|430.53|15
1640885340000|2021-12-30 17:29:00|436.12|430.72|436.08|430.68|436.12|430.72|436.06|430.66|15
1640885350000|2021-12-30 17:29:10|436.09|430.69|436.2|430.8|436.31|430.91|436.09|430.69|20
1640885360000|2021-12-30 17:29:20|436.22|430.82|436.2|430.8|436.27|430.87|436.18|430.78|15
1640885370000|2021-12-30 17:29:30|436.19|430.79|435.98|430.58|436.19|430.79|435.98|430.58|15
1640885380000|2021-12-30 17:29:40|436|430.6|436.05|430.65|436.06|430.66|435.94|430.54|20
1640885390000|2021-12-30 17:29:50|436.06|430.66|436.05|430.65|436.07|430.67|436.03|430.63|13
1640885400000|2021-12-30 17:30:00|436.06|430.66|436.07|430.67|436.1|430.7|436.06|430.66|12
1640885410000|2021-12-30 17:30:10|436.06|430.66|435.74|430.34|436.06|430.66|435.69|430.29|26
1640885420000|2021-12-30 17:30:20|435.73|430.33|435.78|430.38|435.82|430.42|435.73|430.33|11
1640885430000|2021-12-30 17:30:30|435.81|430.41|435.85|430.45|435.88|430.48|435.81|430.41|17
1640885440000|2021-12-30 17:30:40|435.84|430.44|435.87|430.47|435.87|430.47|435.84|430.44|8
1640885450000|2021-12-30 17:30:50|435.84|430.44|435.81|430.41|435.84|430.44|435.78|430.38|15
1640885460000|2021-12-30 17:31:00|435.82|430.42|435.75|430.35|435.83|430.43|435.72|430.32|17
1640885470000|2021-12-30 17:31:10|435.76|430.36|435.74|430.34|435.76|430.36|435.72|430.32|10
1640885480000|2021-12-30 17:31:20|435.75|430.35|435.77|430.37|435.79|430.39|435.75|430.35|5
1640885490000|2021-12-30 17:31:30|435.75|430.35|435.67|430.27|435.77|430.37|435.67|430.27|9
1640885500000|2021-12-30 17:31:40|435.65|430.25|435.6|430.2|435.68|430.28|435.59|430.19|12
1640885510000|2021-12-30 17:31:50|435.58|430.18|435.58|430.18|435.6|430.2|435.54|430.14|13
1640885520000|2021-12-30 17:32:00|435.61|430.21|435.63|430.23|435.63|430.23|435.56|430.16|17
1640885530000|2021-12-30 17:32:10|435.64|430.24|435.61|430.21|435.64|430.24|435.6|430.2|5
1640885540000|2021-12-30 17:32:20|435.62|430.22|435.6|430.2|435.62|430.22|435.59|430.19|9
1640885550000|2021-12-30 17:32:30|435.61|430.21|435.61|430.21|435.61|430.21|435.61|430.21|1
1640885560000|2021-12-30 17:32:40|435.62|430.22|435.6|430.2|435.62|430.22|435.59|430.19|7
1640885570000|2021-12-30 17:32:50|435.61|430.21|435.6|430.2|435.61|430.21|435.59|430.19|6
1640885580000|2021-12-30 17:33:00|435.61|430.21|435.6|430.2|435.61|430.21|435.6|430.2|2
1640885590000|2021-12-30 17:33:10|435.62|430.22|435.63|430.23|435.63|430.23|435.6|430.2|7
1640885600000|2021-12-30 17:33:20|435.62|430.22|435.42|430.02|435.62|430.22|435.42|430.02|10
1640885610000|2021-12-30 17:33:30|435.43|430.03|435.45|430.05|435.48|430.08|435.43|430.03|11
1640885620000|2021-12-30 17:33:40|435.46|430.06|435.44|430.04|435.46|430.06|435.44|430.04|5
1640885630000|2021-12-30 17:33:50|435.45|430.05|435.38|429.98|435.45|430.05|435.37|429.97|8
1640885640000|2021-12-30 17:34:00|435.37|429.97|435.34|429.94|435.37|429.97|435.34|429.94|5
1640885660000|2021-12-30 17:34:20|435.32|429.92|435.04|429.64|435.32|429.92|435.01|429.61|27
1640885670000|2021-12-30 17:34:30|435.06|429.66|434.99|429.59|435.11|429.71|434.98|429.58|25
1640885680000|2021-12-30 17:34:40|435.01|429.61|434.84|429.44|435.01|429.61|434.81|429.41|29
1640885690000|2021-12-30 17:34:50|434.86|429.46|434.78|429.38|434.86|429.46|434.69|429.29|23
1640885700000|2021-12-30 17:35:00|434.79|429.39|434.73|429.33|434.8|429.4|434.73|429.33|22
1640885710000|2021-12-30 17:35:10|434.75|429.35|434.82|429.42|434.82|429.42|434.75|429.35|25
1640885720000|2021-12-30 17:35:20|434.93|429.53|434.85|429.45|435.04|429.64|434.81|429.41|30
1640885730000|2021-12-30 17:35:30|434.84|429.44|434.91|429.51|434.98|429.58|434.83|429.43|27
1640885740000|2021-12-30 17:35:40|434.95|429.55|434.92|429.52|434.96|429.56|434.91|429.51|15
1640885750000|2021-12-30 17:35:50|434.94|429.54|434.91|429.51|434.94|429.54|434.91|429.51|11
1640885760000|2021-12-30 17:36:00|434.92|429.52|434.97|429.57|435.01|429.61|434.92|429.52|15
1640885770000|2021-12-30 17:36:10|434.96|429.56|434.93|429.53|434.96|429.56|434.9|429.5|12
1640885780000|2021-12-30 17:36:20|434.94|429.54|434.88|429.48|434.94|429.54|434.88|429.48|11
1640885790000|2021-12-30 17:36:30|434.87|429.47|434.78|429.38|434.87|429.47|434.78|429.38|12
1640885800000|2021-12-30 17:36:40|434.79|429.39|434.79|429.39|434.8|429.4|434.79|429.39|17
1640885810000|2021-12-30 17:36:50|434.8|429.4|434.79|429.39|434.8|429.4|434.78|429.38|10
1640885820000|2021-12-30 17:37:00|434.78|429.38|434.75|429.35|434.81|429.41|434.75|429.35|9
1640885830000|2021-12-30 17:37:10|434.76|429.36|434.76|429.36|434.76|429.36|434.73|429.33|11
1640885840000|2021-12-30 17:37:20|434.75|429.35|434.72|429.32|434.8|429.4|434.71|429.31|7
1640885850000|2021-12-30 17:37:30|434.74|429.34|434.74|429.34|434.77|429.37|434.7|429.3|20
1640885860000|2021-12-30 17:37:40|434.75|429.35|434.78|429.38|434.79|429.39|434.73|429.33|14
1640885870000|2021-12-30 17:37:50|434.79|429.39|434.86|429.46|434.88|429.48|434.79|429.39|13
1640885880000|2021-12-30 17:38:00|434.85|429.45|434.84|429.44|434.86|429.46|434.84|429.44|4
1640885890000|2021-12-30 17:38:10|434.85|429.45|434.85|429.45|434.86|429.46|434.85|429.45|7
1640885900000|2021-12-30 17:38:20|434.84|429.44|434.75|429.35|434.84|429.44|434.71|429.31|19
1640885910000|2021-12-30 17:38:30|434.76|429.36|434.82|429.42|434.82|429.42|434.7|429.3|28
1640885920000|2021-12-30 17:38:40|434.75|429.35|434.77|429.37|434.77|429.37|434.7|429.3|18
1640885930000|2021-12-30 17:38:50|434.75|429.35|434.78|429.38|434.79|429.39|434.75|429.35|10
1640885940000|2021-12-30 17:39:00|434.77|429.37|434.78|429.38|434.78|429.38|434.77|429.37|2
1640885950000|2021-12-30 17:39:10|434.77|429.37|434.77|429.37|434.78|429.38|434.77|429.37|5
1640885960000|2021-12-30 17:39:20|434.75|429.35|434.77|429.37|434.77|429.37|434.75|429.35|2
1640885970000|2021-12-30 17:39:30|434.78|429.38|434.78|429.38|434.78|429.38|434.78|429.38|1
1640885980000|2021-12-30 17:39:40|434.77|429.37|434.78|429.38|434.78|429.38|434.77|429.37|2
1640885990000|2021-12-30 17:39:50|434.79|429.39|434.72|429.32|434.79|429.39|434.69|429.29|15
1640886000000|2021-12-30 17:40:00|434.73|429.33|434.63|429.23|434.76|429.36|434.61|429.21|22
1640886010000|2021-12-30 17:40:10|434.62|429.22|434.62|429.22|434.65|429.25|434.58|429.18|19
1640886020000|2021-12-30 17:40:20|434.63|429.23|434.7|429.3|434.7|429.3|434.59|429.19|15
1640886030000|2021-12-30 17:40:30|434.73|429.33|434.69|429.29|434.73|429.33|434.67|429.27|18
1640886040000|2021-12-30 17:40:40|434.7|429.3|434.71|429.31|434.71|429.31|434.7|429.3|2
1640886050000|2021-12-30 17:40:50|434.69|429.29|434.73|429.33|434.73|429.33|434.69|429.29|14
1640886060000|2021-12-30 17:41:00|434.72|429.32|434.74|429.34|434.76|429.36|434.7|429.3|15
1640886070000|2021-12-30 17:41:10|434.75|429.35|434.75|429.35|434.76|429.36|434.74|429.34|4
1640886080000|2021-12-30 17:41:20|434.76|429.36|434.77|429.37|434.77|429.37|434.75|429.35|3
1640886090000|2021-12-30 17:41:30|434.81|429.41|434.83|429.43|434.85|429.45|434.79|429.39|15
1640886100000|2021-12-30 17:41:40|434.84|429.44|434.84|429.44|434.84|429.44|434.83|429.43|3
1640886110000|2021-12-30 17:41:50|434.83|429.43|434.79|429.39|434.83|429.43|434.77|429.37|9
1640886120000|2021-12-30 17:42:00|434.78|429.38|434.83|429.43|434.85|429.45|434.78|429.38|8
1640886130000|2021-12-30 17:42:10|434.82|429.42|434.81|429.41|434.82|429.42|434.81|429.41|2
1640886140000|2021-12-30 17:42:20|434.82|429.42|434.81|429.41|434.82|429.42|434.81|429.41|2
1640886150000|2021-12-30 17:42:30|434.83|429.43|434.78|429.38|434.83|429.43|434.68|429.28|8
1640886160000|2021-12-30 17:42:40|434.77|429.37|434.67|429.27|434.77|429.37|434.65|429.25|17
1640886170000|2021-12-30 17:42:50|434.69|429.29|434.78|429.38|434.8|429.4|434.69|429.29|8
1640886180000|2021-12-30 17:43:00|434.79|429.39|434.85|429.45|434.88|429.48|434.78|429.38|15
1640886190000|2021-12-30 17:43:10|434.84|429.44|434.84|429.44|434.86|429.46|434.83|429.43|7
1640886200000|2021-12-30 17:43:20|434.83|429.43|434.8|429.4|434.86|429.46|434.78|429.38|16
1640886210000|2021-12-30 17:43:30|434.76|429.36|434.77|429.37|434.79|429.39|434.72|429.32|11
1640886220000|2021-12-30 17:43:40|434.8|429.4|434.66|429.26|434.8|429.4|434.65|429.25|15
1640886230000|2021-12-30 17:43:50|434.73|429.33|434.73|429.33|434.73|429.33|434.73|429.33|1
1640886240000|2021-12-30 17:44:00|434.75|429.35|434.74|429.34|434.75|429.35|434.72|429.32|10
1640886250000|2021-12-30 17:44:10|434.73|429.33|434.79|429.39|434.79|429.39|434.72|429.32|11
1640886260000|2021-12-30 17:44:20|434.8|429.4|434.78|429.38|434.8|429.4|434.77|429.37|4
1640886270000|2021-12-30 17:44:30|434.79|429.39|434.8|429.4|434.8|429.4|434.79|429.39|2
1640886280000|2021-12-30 17:44:40|434.78|429.38|434.77|429.37|434.79|429.39|434.76|429.36|11
1640886290000|2021-12-30 17:44:50|434.79|429.39|434.77|429.37|434.79|429.39|434.77|429.37|8
1640886300000|2021-12-30 17:45:00|434.76|429.36|434.82|429.42|434.83|429.43|434.76|429.36|6
1640886310000|2021-12-30 17:45:10|434.83|429.43|434.83|429.43|434.83|429.43|434.82|429.42|3
1640886320000|2021-12-30 17:45:20|434.82|429.42|434.71|429.31|434.87|429.47|434.7|429.3|22
1640886330000|2021-12-30 17:45:30|434.73|429.33|434.68|429.28|434.78|429.38|434.68|429.28|16
1640886340000|2021-12-30 17:45:40|434.66|429.26|434.76|429.36|434.76|429.36|434.66|429.26|20
1640886350000|2021-12-30 17:45:50|434.77|429.37|434.85|429.45|434.85|429.45|434.76|429.36|17
1640886360000|2021-12-30 17:46:00|434.84|429.44|434.82|429.42|434.85|429.45|434.82|429.42|16
1640886370000|2021-12-30 17:46:10|434.81|429.41|434.79|429.39|434.83|429.43|434.79|429.39|18
1640886380000|2021-12-30 17:46:20|434.8|429.4|434.88|429.48|434.92|429.52|434.8|429.4|24
1640886390000|2021-12-30 17:46:30|434.84|429.44|434.89|429.49|434.97|429.57|434.84|429.44|17
1640886400000|2021-12-30 17:46:40|434.88|429.48|434.91|429.51|434.91|429.51|434.88|429.48|2
1640886410000|2021-12-30 17:46:50|434.9|429.5|434.92|429.52|434.96|429.56|434.89|429.49|13
1640886420000|2021-12-30 17:47:00|434.93|429.53|434.89|429.49|434.93|429.53|434.84|429.44|10
1640886430000|2021-12-30 17:47:10|434.82|429.42|434.87|429.47|434.91|429.51|434.81|429.41|10
1640886440000|2021-12-30 17:47:20|434.88|429.48|434.86|429.46|434.91|429.51|434.84|429.44|21
1640886450000|2021-12-30 17:47:30|434.85|429.45|434.86|429.46|434.88|429.48|434.85|429.45|10
1640886460000|2021-12-30 17:47:40|434.91|429.51|434.85|429.45|434.91|429.51|434.84|429.44|13
1640886470000|2021-12-30 17:47:50|434.87|429.47|434.89|429.49|434.89|429.49|434.87|429.47|4
1640886480000|2021-12-30 17:48:00|434.88|429.48|435.06|429.66|435.06|429.66|434.88|429.48|23
1640886490000|2021-12-30 17:48:10|435.04|429.64|435.06|429.66|435.06|429.66|435.02|429.62|13
1640886500000|2021-12-30 17:48:20|435.02|429.62|435.02|429.62|435.02|429.62|435.01|429.61|3
1640886510000|2021-12-30 17:48:30|435.01|429.61|435.01|429.61|435.04|429.64|434.99|429.59|15
1640886520000|2021-12-30 17:48:40|435.02|429.62|435.11|429.71|435.11|429.71|435|429.6|17
1640886530000|2021-12-30 17:48:50|435.09|429.69|435.05|429.65|435.12|429.72|435.05|429.65|26
1640886540000|2021-12-30 17:49:00|435.08|429.68|435.08|429.68|435.09|429.69|435.05|429.65|8
1640886550000|2021-12-30 17:49:10|435.07|429.67|435.16|429.76|435.16|429.76|435.07|429.67|12
1640886560000|2021-12-30 17:49:20|435.15|429.75|435.16|429.76|435.17|429.77|435.15|429.75|4
1640886570000|2021-12-30 17:49:30|435.17|429.77|435.13|429.73|435.17|429.77|435.1|429.7|8
1640886580000|2021-12-30 17:49:40|435.14|429.74|435.15|429.75|435.17|429.77|435.11|429.71|10
1640886590000|2021-12-30 17:49:50|435.14|429.74|435.12|429.72|435.17|429.77|435.11|429.71|12
1640886600000|2021-12-30 17:50:00|435.13|429.73|435.23|429.83|435.29|429.89|435.13|429.73|13
1640886610000|2021-12-30 17:50:10|435.21|429.81|435.18|429.78|435.23|429.83|435.17|429.77|7
1640886620000|2021-12-30 17:50:20|435.19|429.79|435.21|429.81|435.22|429.82|435.19|429.79|6
1640886630000|2021-12-30 17:50:30|435.2|429.8|435.2|429.8|435.22|429.82|435.2|429.8|8
1640886640000|2021-12-30 17:50:40|435.21|429.81|435.23|429.83|435.24|429.84|435.21|429.81|5
1640886650000|2021-12-30 17:50:50|435.24|429.84|434.99|429.59|435.24|429.84|434.99|429.59|24
1640886660000|2021-12-30 17:51:00|435.03|429.63|435.06|429.66|435.07|429.67|435.01|429.61|18
1640886670000|2021-12-30 17:51:10|435.07|429.67|435.05|429.65|435.07|429.67|435.04|429.64|7
1640886680000|2021-12-30 17:51:20|435.04|429.64|435.08|429.68|435.08|429.68|435.04|429.64|7
1640886690000|2021-12-30 17:51:30|435.07|429.67|435.04|429.64|435.1|429.7|435.03|429.63|16
1640886700000|2021-12-30 17:51:40|435.05|429.65|435.03|429.63|435.05|429.65|435.03|429.63|9
1640886710000|2021-12-30 17:51:50|435.05|429.65|435.03|429.63|435.06|429.66|435.03|429.63|12
1640886720000|2021-12-30 17:52:00|435|429.6|435.05|429.65|435.06|429.66|434.96|429.56|18
1640886730000|2021-12-30 17:52:10|435|429.6|434.98|429.58|435.05|429.65|434.95|429.55|14
1640886740000|2021-12-30 17:52:20|435|429.6|434.93|429.53|435|429.6|434.92|429.52|14
1640886750000|2021-12-30 17:52:30|434.92|429.52|434.91|429.51|434.94|429.54|434.86|429.46|10
1640886760000|2021-12-30 17:52:40|434.92|429.52|434.9|429.5|434.92|429.52|434.89|429.49|8
1640886770000|2021-12-30 17:52:50|434.89|429.49|434.78|429.38|434.89|429.49|434.78|429.38|14
1640886780000|2021-12-30 17:53:00|434.79|429.39|434.87|429.47|434.9|429.5|434.79|429.39|8
1640886790000|2021-12-30 17:53:10|434.86|429.46|434.87|429.47|435.02|429.62|434.86|429.46|24
1640886800000|2021-12-30 17:53:20|434.94|429.54|434.95|429.55|434.99|429.59|434.87|429.47|10
1640886810000|2021-12-30 17:53:30|434.94|429.54|434.92|429.52|434.94|429.54|434.92|429.52|4
1640886820000|2021-12-30 17:53:40|434.93|429.53|434.94|429.54|434.95|429.55|434.87|429.47|16
1640886830000|2021-12-30 17:53:50|434.95|429.55|434.95|429.55|434.96|429.56|434.94|429.54|5
1640886840000|2021-12-30 17:54:00|434.94|429.54|434.96|429.56|434.97|429.57|434.94|429.54|4
1640886850000|2021-12-30 17:54:10|434.94|429.54|434.81|429.41|434.94|429.54|434.76|429.36|16
1640886860000|2021-12-30 17:54:20|434.82|429.42|434.82|429.42|434.82|429.42|434.81|429.41|3
1640886870000|2021-12-30 17:54:30|434.81|429.41|434.71|429.31|434.81|429.41|434.71|429.31|8
1640886880000|2021-12-30 17:54:40|434.69|429.29|434.71|429.31|434.71|429.31|434.67|429.27|4
1640886890000|2021-12-30 17:54:50|434.7|429.3|434.66|429.26|434.75|429.35|434.66|429.26|10
1640886900000|2021-12-30 17:55:00|434.67|429.27|434.71|429.31|434.71|429.31|434.63|429.23|10
1640886910000|2021-12-30 17:55:10|434.7|429.3|434.67|429.27|434.71|429.31|434.67|429.27|13
1640886920000|2021-12-30 17:55:20|434.66|429.26|434.7|429.3|434.7|429.3|434.66|429.26|16
1640886930000|2021-12-30 17:55:30|434.71|429.31|434.68|429.28|434.71|429.31|434.66|429.26|13
1640886940000|2021-12-30 17:55:40|434.67|429.27|434.71|429.31|434.71|429.31|434.67|429.27|7
1640886950000|2021-12-30 17:55:50|434.7|429.3|434.7|429.3|434.71|429.31|434.7|429.3|7
1640886960000|2021-12-30 17:56:00|434.71|429.31|434.68|429.28|434.71|429.31|434.68|429.28|5
1640886970000|2021-12-30 17:56:10|434.67|429.27|434.69|429.29|434.71|429.31|434.67|429.27|9
1640886980000|2021-12-30 17:56:20|434.71|429.31|434.71|429.31|434.72|429.32|434.69|429.29|10
1640886990000|2021-12-30 17:56:30|434.7|429.3|434.64|429.24|434.72|429.32|434.64|429.24|12
1640887000000|2021-12-30 17:56:40|434.63|429.23|434.66|429.26|434.66|429.26|434.63|429.23|4
1640887010000|2021-12-30 17:56:50|434.67|429.27|434.67|429.27|434.67|429.27|434.67|429.27|1
1640887020000|2021-12-30 17:57:00|434.66|429.26|434.68|429.28|434.68|429.28|434.64|429.24|9
1640887030000|2021-12-30 17:57:10|434.67|429.27|434.61|429.21|434.67|429.27|434.59|429.19|19
1640887040000|2021-12-30 17:57:20|434.59|429.19|434.5|429.1|434.62|429.22|434.5|429.1|19
1640887050000|2021-12-30 17:57:30|434.54|429.14|434.49|429.09|434.54|429.14|434.47|429.07|13
1640887060000|2021-12-30 17:57:40|434.5|429.1|434.53|429.13|434.54|429.14|434.5|429.1|13
1640887070000|2021-12-30 17:57:50|434.55|429.15|434.53|429.13|434.55|429.15|434.53|429.13|5
1640887080000|2021-12-30 17:58:00|434.55|429.15|434.71|429.31|434.71|429.31|434.55|429.15|11
1640887090000|2021-12-30 17:58:10|434.72|429.32|434.71|429.31|434.74|429.34|434.7|429.3|8
1640887100000|2021-12-30 17:58:20|434.7|429.3|434.62|429.22|434.7|429.3|434.62|429.22|13
1640887110000|2021-12-30 17:58:30|434.61|429.21|434.56|429.16|434.61|429.21|434.53|429.13|17
1640887120000|2021-12-30 17:58:40|434.55|429.15|434.46|429.06|434.56|429.16|434.41|429.01|22
1640887130000|2021-12-30 17:58:50|434.44|429.04|434.43|429.03|434.47|429.07|434.41|429.01|18
1640887140000|2021-12-30 17:59:00|434.47|429.07|434.54|429.14|434.54|429.14|434.43|429.03|13
1640887150000|2021-12-30 17:59:10|434.55|429.15|434.8|429.4|434.8|429.4|434.55|429.15|15
1640887160000|2021-12-30 17:59:20|434.79|429.39|434.81|429.41|434.81|429.41|434.74|429.34|15
1640887170000|2021-12-30 17:59:30|434.78|429.38|434.64|429.24|434.79|429.39|434.64|429.24|15
1640887180000|2021-12-30 17:59:40|434.66|429.26|434.63|429.23|434.66|429.26|434.63|429.23|9
1640887190000|2021-12-30 17:59:50|434.65|429.25|434.63|429.23|434.65|429.25|434.6|429.2|10
1640887200000|2021-12-30 18:00:00|434.64|429.24|434.67|429.27|434.68|429.28|434.62|429.22|12
1640887210000|2021-12-30 18:00:10|434.66|429.26|434.67|429.27|434.69|429.29|434.65|429.25|12
1640887220000|2021-12-30 18:00:20|434.69|429.29|434.7|429.3|434.71|429.31|434.68|429.28|7
1640887230000|2021-12-30 18:00:30|434.69|429.29|434.34|428.94|434.69|429.29|434.34|428.94|26
1640887240000|2021-12-30 18:00:40|434.29|428.89|434.37|428.97|434.37|428.97|434.28|428.88|28
1640887250000|2021-12-30 18:00:50|434.35|428.95|434.4|429|434.41|429.01|434.35|428.95|18
1640887260000|2021-12-30 18:01:00|434.42|429.02|434.41|429.01|434.42|429.02|434.38|428.98|10
1640887270000|2021-12-30 18:01:10|434.4|429|434.43|429.03|434.43|429.03|434.4|429|8
1640887280000|2021-12-30 18:01:20|434.41|429.01|434.45|429.05|434.47|429.07|434.4|429|18
1640887290000|2021-12-30 18:01:30|434.48|429.08|434.43|429.03|434.48|429.08|434.42|429.02|17
1640887300000|2021-12-30 18:01:40|434.45|429.05|434.65|429.25|434.68|429.28|434.44|429.04|20
1640887310000|2021-12-30 18:01:50|434.66|429.26|434.6|429.2|434.72|429.32|434.59|429.19|17
1640887320000|2021-12-30 18:02:00|434.59|429.19|434.62|429.22|434.62|429.22|434.59|429.19|4
1640887330000|2021-12-30 18:02:10|434.64|429.24|434.64|429.24|434.68|429.28|434.62|429.22|13
1640887340000|2021-12-30 18:02:20|434.63|429.23|434.65|429.25|434.69|429.29|434.62|429.22|12
1640887350000|2021-12-30 18:02:30|434.64|429.24|434.59|429.19|434.67|429.27|434.59|429.19|11
1640887360000|2021-12-30 18:02:40|434.58|429.18|434.62|429.22|434.62|429.22|434.58|429.18|10
1640887370000|2021-12-30 18:02:50|434.61|429.21|434.56|429.16|434.62|429.22|434.55|429.15|11
1640887380000|2021-12-30 18:03:00|434.57|429.17|434.52|429.12|434.59|429.19|434.52|429.12|10
1640887390000|2021-12-30 18:03:10|434.54|429.14|434.32|428.92|434.55|429.15|434.31|428.91|21
1640887400000|2021-12-30 18:03:20|434.36|428.96|434.33|428.93|434.37|428.97|434.31|428.91|19
1640887410000|2021-12-30 18:03:30|434.34|428.94|434.35|428.95|434.36|428.96|434.34|428.94|7
1640887420000|2021-12-30 18:03:40|434.34|428.94|434.34|428.94|434.35|428.95|434.34|428.94|3
1640887430000|2021-12-30 18:03:50|434.33|428.93|434.33|428.93|434.37|428.97|434.29|428.89|21
1640887440000|2021-12-30 18:04:00|434.36|428.96|434.25|428.85|434.36|428.96|434.17|428.77|28
1640887450000|2021-12-30 18:04:10|434.24|428.84|434.18|428.78|434.24|428.84|434.18|428.78|11
1640887460000|2021-12-30 18:04:20|434.19|428.79|434.13|428.73|434.19|428.79|434.13|428.73|9
1640887470000|2021-12-30 18:04:30|434.14|428.74|434.19|428.79|434.24|428.84|434.14|428.74|21
1640887480000|2021-12-30 18:04:40|434.18|428.78|434.14|428.74|434.19|428.79|434.13|428.73|18
1640887490000|2021-12-30 18:04:50|434.13|428.73|434.09|428.69|434.15|428.75|434.02|428.62|24
1640887500000|2021-12-30 18:05:00|434.11|428.71|434.09|428.69|434.14|428.74|434.08|428.68|20
1640887510000|2021-12-30 18:05:10|434.1|428.7|434.1|428.7|434.17|428.77|434.04|428.64|23
1640887520000|2021-12-30 18:05:20|434.12|428.72|434.13|428.73|434.16|428.76|434.11|428.71|20
1640887530000|2021-12-30 18:05:30|434.16|428.76|434.12|428.72|434.16|428.76|434.11|428.71|14
1640887540000|2021-12-30 18:05:40|434.1|428.7|434.1|428.7|434.13|428.73|434.09|428.69|17
1640887550000|2021-12-30 18:05:50|434.11|428.71|434.14|428.74|434.17|428.77|434.11|428.71|5
1640887560000|2021-12-30 18:06:00|434.18|428.78|434.15|428.75|434.18|428.78|434.14|428.74|11
1640887570000|2021-12-30 18:06:10|434.17|428.77|434.15|428.75|434.18|428.78|434.14|428.74|12
1640887580000|2021-12-30 18:06:20|434.14|428.74|434.12|428.72|434.17|428.77|434.1|428.7|20
1640887590000|2021-12-30 18:06:30|434.13|428.73|434.19|428.79|434.19|428.79|434.12|428.72|12
1640887600000|2021-12-30 18:06:40|434.17|428.77|434.16|428.76|434.17|428.77|434.16|428.76|6
1640887610000|2021-12-30 18:06:50|434.14|428.74|434.14|428.74|434.15|428.75|434.12|428.72|6
1640887620000|2021-12-30 18:07:00|434.13|428.73|434.1|428.7|434.13|428.73|434.1|428.7|4
1640887640000|2021-12-30 18:07:20|434.11|428.71|434.12|428.72|434.12|428.72|434.09|428.69|10
1640887650000|2021-12-30 18:07:30|434.13|428.73|434.13|428.73|434.13|428.73|434.12|428.72|5
1640887660000|2021-12-30 18:07:40|434.12|428.72|434.1|428.7|434.12|428.72|434.07|428.67|19
1640887670000|2021-12-30 18:07:50|434.11|428.71|434.12|428.72|434.13|428.73|434.1|428.7|10
1640887680000|2021-12-30 18:08:00|434.11|428.71|434.14|428.74|434.14|428.74|434.11|428.71|12
1640887690000|2021-12-30 18:08:10|434.12|428.72|434.09|428.69|434.14|428.74|434.09|428.69|10
1640887700000|2021-12-30 18:08:20|434.16|428.76|434.11|428.71|434.16|428.76|434.11|428.71|13
1640887710000|2021-12-30 18:08:30|434.09|428.69|434.06|428.66|434.09|428.69|434.05|428.65|6
1640887720000|2021-12-30 18:08:40|434.05|428.65|434.08|428.68|434.08|428.68|434.05|428.65|3
1640887730000|2021-12-30 18:08:50|434.07|428.67|434.09|428.69|434.09|428.69|434.06|428.66|5
1640887740000|2021-12-30 18:09:00|434.08|428.68|434.05|428.65|434.08|428.68|434.05|428.65|4
1640887750000|2021-12-30 18:09:10|434.06|428.66|434.06|428.66|434.1|428.7|434.06|428.66|6
1640887760000|2021-12-30 18:09:20|434.05|428.65|434.02|428.62|434.09|428.69|434.02|428.62|11
1640887770000|2021-12-30 18:09:30|434.03|428.63|433.95|428.55|434.03|428.63|433.91|428.51|28
1640887780000|2021-12-30 18:09:40|433.96|428.56|433.96|428.56|434.01|428.61|433.94|428.54|19
1640887790000|2021-12-30 18:09:50|433.99|428.59|434.09|428.69|434.1|428.7|433.99|428.59|16
1640887800000|2021-12-30 18:10:00|434.08|428.68|434.09|428.69|434.11|428.71|434.08|428.68|6
1640887810000|2021-12-30 18:10:10|434.1|428.7|434.2|428.8|434.2|428.8|434.1|428.7|15
1640887820000|2021-12-30 18:10:20|434.23|428.83|434.15|428.75|434.24|428.84|434.12|428.72|18
1640887830000|2021-12-30 18:10:30|434.13|428.73|434.2|428.8|434.22|428.82|434.11|428.71|17
1640887840000|2021-12-30 18:10:40|434.16|428.76|434.1|428.7|434.19|428.79|434.1|428.7|15
1640887850000|2021-12-30 18:10:50|434.11|428.71|434.15|428.75|434.18|428.78|434.1|428.7|20
1640887860000|2021-12-30 18:11:00|434.14|428.74|434.14|428.74|434.14|428.74|434.11|428.71|10
1640887870000|2021-12-30 18:11:10|434.13|428.73|434.16|428.76|434.16|428.76|434.11|428.71|13
1640887880000|2021-12-30 18:11:20|434.14|428.74|434.16|428.76|434.18|428.78|434.09|428.69|7
1640887890000|2021-12-30 18:11:30|434.18|428.78|434.15|428.75|434.18|428.78|434.15|428.75|12
1640887900000|2021-12-30 18:11:40|434.14|428.74|434.18|428.78|434.18|428.78|434.14|428.74|6
1640887910000|2021-12-30 18:11:50|434.17|428.77|434.15|428.75|434.19|428.79|434.13|428.73|12
1640887920000|2021-12-30 18:12:00|434.16|428.76|434.19|428.79|434.19|428.79|434.14|428.74|5
1640887930000|2021-12-30 18:12:10|434.18|428.78|434.2|428.8|434.21|428.81|434.11|428.71|16
1640887940000|2021-12-30 18:12:20|434.22|428.82|434.22|428.82|434.28|428.88|434.2|428.8|10
1640887950000|2021-12-30 18:12:30|434.23|428.83|434.2|428.8|434.26|428.86|434.18|428.78|16
1640887960000|2021-12-30 18:12:40|434.24|428.84|434.21|428.81|434.24|428.84|434.17|428.77|20
1640887970000|2021-12-30 18:12:50|434.2|428.8|434.17|428.77|434.2|428.8|434.17|428.77|8
1640887980000|2021-12-30 18:13:00|434.18|428.78|434.16|428.76|434.18|428.78|434.16|428.76|3
1640887990000|2021-12-30 18:13:10|434.19|428.79|434.26|428.86|434.26|428.86|434.16|428.76|10
1640888000000|2021-12-30 18:13:20|434.24|428.84|434.22|428.82|434.24|428.84|434.22|428.82|3
1640888010000|2021-12-30 18:13:30|434.23|428.83|434.21|428.81|434.25|428.85|434.21|428.81|9
1640888020000|2021-12-30 18:13:40|434.22|428.82|434.22|428.82|434.23|428.83|434.21|428.81|5
1640888030000|2021-12-30 18:13:50|434.23|428.83|434.17|428.77|434.25|428.85|434.15|428.75|12
1640888040000|2021-12-30 18:14:00|434.18|428.78|434.22|428.82|434.22|428.82|434.17|428.77|9
1640888050000|2021-12-30 18:14:10|434.23|428.83|434.23|428.83|434.23|428.83|434.23|428.83|1
1640888060000|2021-12-30 18:14:20|434.24|428.84|434.47|429.07|434.47|429.07|434.22|428.82|13
1640888070000|2021-12-30 18:14:30|434.51|429.11|434.49|429.09|434.52|429.12|434.45|429.05|19
1640888080000|2021-12-30 18:14:40|434.5|429.1|434.5|429.1|434.54|429.14|434.49|429.09|18
1640888090000|2021-12-30 18:14:50|434.51|429.11|434.47|429.07|434.57|429.17|434.47|429.07|15
1640888100000|2021-12-30 18:15:00|434.46|429.06|434.43|429.03|434.46|429.06|434.41|429.01|15
1640888110000|2021-12-30 18:15:10|434.42|429.02|434.44|429.04|434.46|429.06|434.42|429.02|17
1640888120000|2021-12-30 18:15:20|434.46|429.06|434.49|429.09|434.49|429.09|434.42|429.02|18
1640888130000|2021-12-30 18:15:30|434.44|429.04|434.41|429.01|434.45|429.05|434.39|428.99|17
1640888140000|2021-12-30 18:15:40|434.42|429.02|434.41|429.01|434.45|429.05|434.41|429.01|5
1640888150000|2021-12-30 18:15:50|434.44|429.04|434.43|429.03|434.44|429.04|434.43|429.03|6
1640888160000|2021-12-30 18:16:00|434.44|429.04|434.79|429.39|434.81|429.41|434.43|429.03|29
1640888170000|2021-12-30 18:16:10|434.83|429.43|434.94|429.54|434.94|429.54|434.78|429.38|30
1640888180000|2021-12-30 18:16:20|434.88|429.48|434.84|429.44|435.01|429.61|434.83|429.43|29
1640888190000|2021-12-30 18:16:30|434.86|429.46|434.82|429.42|434.88|429.48|434.82|429.42|23
1640888200000|2021-12-30 18:16:40|434.83|429.43|434.83|429.43|434.86|429.46|434.82|429.42|13
1640888210000|2021-12-30 18:16:50|434.84|429.44|434.86|429.46|434.87|429.47|434.84|429.44|13
1640888220000|2021-12-30 18:17:00|434.84|429.44|434.88|429.48|434.88|429.48|434.84|429.44|11
1640888230000|2021-12-30 18:17:10|434.89|429.49|434.95|429.55|434.95|429.55|434.82|429.42|22
1640888240000|2021-12-30 18:17:20|434.94|429.54|434.84|429.44|434.95|429.55|434.79|429.39|20
1640888250000|2021-12-30 18:17:30|434.83|429.43|434.84|429.44|434.87|429.47|434.83|429.43|17
1640888260000|2021-12-30 18:17:40|434.83|429.43|434.83|429.43|434.85|429.45|434.82|429.42|12
1640888270000|2021-12-30 18:17:50|434.84|429.44|434.85|429.45|434.87|429.47|434.83|429.43|21
1640888280000|2021-12-30 18:18:00|434.86|429.46|434.88|429.48|434.89|429.49|434.85|429.45|14
1640888290000|2021-12-30 18:18:10|434.87|429.47|434.86|429.46|434.87|429.47|434.83|429.43|13
1640888300000|2021-12-30 18:18:20|434.87|429.47|434.86|429.46|434.88|429.48|434.82|429.42|10
1640888310000|2021-12-30 18:18:30|434.85|429.45|434.85|429.45|434.87|429.47|434.85|429.45|6
1640888320000|2021-12-30 18:18:40|434.84|429.44|434.86|429.46|434.88|429.48|434.83|429.43|14
1640888330000|2021-12-30 18:18:50|434.87|429.47|434.79|429.39|434.87|429.47|434.78|429.38|12
1640888340000|2021-12-30 18:19:00|434.78|429.38|434.76|429.36|434.8|429.4|434.69|429.29|25
1640888350000|2021-12-30 18:19:10|434.75|429.35|434.78|429.38|434.8|429.4|434.75|429.35|15
1640888360000|2021-12-30 18:19:20|434.79|429.39|434.77|429.37|434.83|429.43|434.67|429.27|17
1640888370000|2021-12-30 18:19:30|434.71|429.31|434.74|429.34|434.78|429.38|434.69|429.29|20
1640888380000|2021-12-30 18:19:40|434.73|429.33|434.75|429.35|434.77|429.37|434.71|429.31|15
1640888390000|2021-12-30 18:19:50|434.76|429.36|434.59|429.19|434.76|429.36|434.53|429.13|22
1640888400000|2021-12-30 18:20:00|434.63|429.23|434.53|429.13|434.64|429.24|434.51|429.11|26
1640888410000|2021-12-30 18:20:10|434.51|429.11|434.44|429.04|434.54|429.14|434.44|429.04|25
1640888420000|2021-12-30 18:20:20|434.46|429.06|434.45|429.05|434.46|429.06|434.41|429.01|15
1640888430000|2021-12-30 18:20:30|434.46|429.06|434.39|428.99|434.46|429.06|434.38|428.98|17
1640888440000|2021-12-30 18:20:40|434.4|429|434.37|428.97|434.42|429.02|434.34|428.94|8
1640888450000|2021-12-30 18:20:50|434.35|428.95|434.36|428.96|434.37|428.97|434.35|428.95|6
1640888460000|2021-12-30 18:21:00|434.35|428.95|434.41|429.01|434.41|429.01|434.35|428.95|16
1640888470000|2021-12-30 18:21:10|434.39|428.99|434.38|428.98|434.39|428.99|434.38|428.98|4
1640888480000|2021-12-30 18:21:20|434.39|428.99|434.36|428.96|434.39|428.99|434.35|428.95|9
1640888490000|2021-12-30 18:21:30|434.35|428.95|434.36|428.96|434.36|428.96|434.35|428.95|4
1640888500000|2021-12-30 18:21:40|434.35|428.95|434.37|428.97|434.37|428.97|434.34|428.94|14
1640888510000|2021-12-30 18:21:50|434.36|428.96|434.51|429.11|434.51|429.11|434.34|428.94|13
1640888520000|2021-12-30 18:22:00|434.57|429.17|434.55|429.15|434.58|429.18|434.5|429.1|18
1640888530000|2021-12-30 18:22:10|434.54|429.14|434.58|429.18|434.6|429.2|434.53|429.13|18
1640888540000|2021-12-30 18:22:20|434.59|429.19|434.7|429.3|434.7|429.3|434.58|429.18|18
1640888550000|2021-12-30 18:22:30|434.73|429.33|434.74|429.34|434.84|429.44|434.73|429.33|27
1640888560000|2021-12-30 18:22:40|434.73|429.33|434.83|429.43|434.83|429.43|434.73|429.33|21
1640888570000|2021-12-30 18:22:50|434.81|429.41|434.83|429.43|434.88|429.48|434.77|429.37|26
1640888580000|2021-12-30 18:23:00|434.84|429.44|434.76|429.36|434.84|429.44|434.76|429.36|19
1640888590000|2021-12-30 18:23:10|434.78|429.38|434.82|429.42|434.82|429.42|434.76|429.36|20
1640888600000|2021-12-30 18:23:20|434.81|429.41|434.76|429.36|434.81|429.41|434.76|429.36|11
1640888610000|2021-12-30 18:23:30|434.77|429.37|434.8|429.4|434.82|429.42|434.76|429.36|20
1640888620000|2021-12-30 18:23:40|434.79|429.39|434.76|429.36|434.79|429.39|434.75|429.35|12
1640888630000|2021-12-30 18:23:50|434.78|429.38|434.74|429.34|434.78|429.38|434.69|429.29|14
1640888640000|2021-12-30 18:24:00|434.75|429.35|434.72|429.32|434.8|429.4|434.72|429.32|21
1640888650000|2021-12-30 18:24:10|434.79|429.39|434.72|429.32|434.79|429.39|434.71|429.31|18
1640888660000|2021-12-30 18:24:20|434.74|429.34|434.73|429.33|434.79|429.39|434.66|429.26|16
1640888670000|2021-12-30 18:24:30|434.79|429.39|434.74|429.34|434.79|429.39|434.7|429.3|16
1640888680000|2021-12-30 18:24:40|434.76|429.36|434.82|429.42|434.85|429.45|434.76|429.36|12
1640888690000|2021-12-30 18:24:50|434.84|429.44|434.89|429.49|434.9|429.5|434.82|429.42|22
1640888700000|2021-12-30 18:25:00|434.9|429.5|434.81|429.41|434.91|429.51|434.8|429.4|25
1640888710000|2021-12-30 18:25:10|434.82|429.42|434.77|429.37|434.83|429.43|434.77|429.37|22
1640888720000|2021-12-30 18:25:20|434.76|429.36|434.82|429.42|434.83|429.43|434.76|429.36|19
1640888730000|2021-12-30 18:25:30|434.81|429.41|434.8|429.4|434.83|429.43|434.8|429.4|8
1640888740000|2021-12-30 18:25:40|434.83|429.43|434.82|429.42|434.84|429.44|434.77|429.37|18
1640888750000|2021-12-30 18:25:50|434.83|429.43|434.83|429.43|434.85|429.45|434.83|429.43|4
1640888760000|2021-12-30 18:26:00|434.82|429.42|434.84|429.44|434.84|429.44|434.8|429.4|10
1640888770000|2021-12-30 18:26:10|434.82|429.42|434.98|429.58|434.98|429.58|434.82|429.42|24
1640888780000|2021-12-30 18:26:20|434.99|429.59|434.86|429.46|435|429.6|434.85|429.45|23
1640888790000|2021-12-30 18:26:30|434.84|429.44|434.91|429.51|434.92|429.52|434.84|429.44|27
1640888800000|2021-12-30 18:26:40|434.87|429.47|434.95|429.55|435.02|429.62|434.87|429.47|16
1640888810000|2021-12-30 18:26:50|434.94|429.54|434.98|429.58|435|429.6|434.93|429.53|14
1640888820000|2021-12-30 18:27:00|434.99|429.59|434.97|429.57|434.99|429.59|434.97|429.57|3
1640888830000|2021-12-30 18:27:10|434.93|429.53|434.89|429.49|434.93|429.53|434.81|429.41|20
1640888840000|2021-12-30 18:27:20|434.87|429.47|434.93|429.53|434.94|429.54|434.87|429.47|17
1640888850000|2021-12-30 18:27:30|434.94|429.54|434.91|429.51|434.94|429.54|434.91|429.51|4
1640888860000|2021-12-30 18:27:40|434.92|429.52|434.89|429.49|434.94|429.54|434.89|429.49|14
1640888870000|2021-12-30 18:27:50|434.9|429.5|434.86|429.46|434.91|429.51|434.85|429.45|8
1640888880000|2021-12-30 18:28:00|434.85|429.45|434.85|429.45|434.86|429.46|434.85|429.45|3
1640888890000|2021-12-30 18:28:10|434.84|429.44|434.75|429.35|434.85|429.45|434.72|429.32|17
1640888900000|2021-12-30 18:28:20|434.76|429.36|434.81|429.41|434.81|429.41|434.76|429.36|10
1640888910000|2021-12-30 18:28:30|434.82|429.42|434.93|429.53|434.95|429.55|434.82|429.42|7
1640888920000|2021-12-30 18:28:40|434.92|429.52|434.95|429.55|434.95|429.55|434.92|429.52|8
1640888930000|2021-12-30 18:28:50|434.94|429.54|434.8|429.4|434.94|429.54|434.75|429.35|12
1640888940000|2021-12-30 18:29:00|434.77|429.37|434.68|429.28|434.78|429.38|434.68|429.28|12
1640888950000|2021-12-30 18:29:10|434.69|429.29|434.73|429.33|434.74|429.34|434.68|429.28|12
1640888960000|2021-12-30 18:29:20|434.74|429.34|434.89|429.49|434.91|429.51|434.74|429.34|15
1640888970000|2021-12-30 18:29:30|434.88|429.48|434.81|429.41|434.88|429.48|434.79|429.39|14
1640888980000|2021-12-30 18:29:40|434.83|429.43|434.86|429.46|434.88|429.48|434.83|429.43|12
1640888990000|2021-12-30 18:29:50|434.87|429.47|434.89|429.49|434.89|429.49|434.76|429.36|21
1640889000000|2021-12-30 18:30:00|434.9|429.5|434.92|429.52|434.95|429.55|434.87|429.47|18
1640889010000|2021-12-30 18:30:10|434.93|429.53|434.86|429.46|434.93|429.53|434.85|429.45|13
1640889020000|2021-12-30 18:30:20|434.85|429.45|434.86|429.46|434.86|429.46|434.85|429.45|6
1640889030000|2021-12-30 18:30:30|434.87|429.47|434.86|429.46|434.93|429.53|434.86|429.46|16
1640889040000|2021-12-30 18:30:40|434.84|429.44|434.8|429.4|434.84|429.44|434.76|429.36|17
1640889050000|2021-12-30 18:30:50|434.81|429.41|434.92|429.52|434.92|429.52|434.81|429.41|13
1640889060000|2021-12-30 18:31:00|434.9|429.5|434.86|429.46|434.92|429.52|434.85|429.45|16
1640889070000|2021-12-30 18:31:10|434.85|429.45|434.87|429.47|434.87|429.47|434.82|429.42|11
1640889080000|2021-12-30 18:31:20|434.86|429.46|434.86|429.46|434.86|429.46|434.85|429.45|5
1640889090000|2021-12-30 18:31:30|434.85|429.45|434.86|429.46|434.86|429.46|434.85|429.45|4
1640889100000|2021-12-30 18:31:40|434.85|429.45|434.85|429.45|434.86|429.46|434.84|429.44|5
1640889110000|2021-12-30 18:31:50|434.84|429.44|434.82|429.42|434.86|429.46|434.77|429.37|13
1640889120000|2021-12-30 18:32:00|434.83|429.43|434.84|429.44|434.88|429.48|434.78|429.38|21
1640889130000|2021-12-30 18:32:10|434.85|429.45|434.82|429.42|434.89|429.49|434.79|429.39|9
1640889140000|2021-12-30 18:32:20|434.84|429.44|434.81|429.41|434.84|429.44|434.79|429.39|17
1640889150000|2021-12-30 18:32:30|434.84|429.44|434.81|429.41|434.84|429.44|434.79|429.39|14
1640889160000|2021-12-30 18:32:40|434.8|429.4|434.81|429.41|434.82|429.42|434.76|429.36|14
1640889170000|2021-12-30 18:32:50|434.8|429.4|434.81|429.41|434.81|429.41|434.8|429.4|2
1640889190000|2021-12-30 18:33:10|434.82|429.42|434.81|429.41|434.82|429.42|434.81|429.41|4
1640889210000|2021-12-30 18:33:30|434.8|429.4|434.82|429.42|434.82|429.42|434.79|429.39|7
1640889220000|2021-12-30 18:33:40|434.81|429.41|434.91|429.51|434.91|429.51|434.81|429.41|19
1640889230000|2021-12-30 18:33:50|434.87|429.47|434.91|429.51|434.91|429.51|434.87|429.47|6
1640889240000|2021-12-30 18:34:00|434.89|429.49|434.88|429.48|434.89|429.49|434.87|429.47|6
1640889250000|2021-12-30 18:34:10|434.89|429.49|434.92|429.52|434.92|429.52|434.87|429.47|12
1640889260000|2021-12-30 18:34:20|434.9|429.5|434.84|429.44|434.91|429.51|434.82|429.42|20
1640889270000|2021-12-30 18:34:30|434.82|429.42|434.79|429.39|434.84|429.44|434.79|429.39|9
1640889280000|2021-12-30 18:34:40|434.78|429.38|434.72|429.32|434.78|429.38|434.69|429.29|23
1640889290000|2021-12-30 18:34:50|434.71|429.31|434.78|429.38|434.78|429.38|434.7|429.3|12
1640889300000|2021-12-30 18:35:00|434.77|429.37|434.78|429.38|434.81|429.41|434.74|429.34|17
1640889310000|2021-12-30 18:35:10|434.77|429.37|434.78|429.38|434.79|429.39|434.76|429.36|20
1640889320000|2021-12-30 18:35:20|434.76|429.36|434.84|429.44|434.84|429.44|434.75|429.35|15
1640889330000|2021-12-30 18:35:30|434.83|429.43|434.76|429.36|434.83|429.43|434.71|429.31|24
1640889340000|2021-12-30 18:35:40|434.75|429.35|434.71|429.31|434.79|429.39|434.71|429.31|20
1640889350000|2021-12-30 18:35:50|434.7|429.3|434.61|429.21|434.72|429.32|434.6|429.2|23
1640889360000|2021-12-30 18:36:00|434.62|429.22|434.63|429.23|434.67|429.27|434.62|429.22|16
1640889370000|2021-12-30 18:36:10|434.64|429.24|434.59|429.19|434.68|429.28|434.58|429.18|20
1640889380000|2021-12-30 18:36:20|434.61|429.21|435.02|429.62|435.13|429.73|434.59|429.19|25
1640889390000|2021-12-30 18:36:30|435.04|429.64|435.11|429.71|435.11|429.71|435.02|429.62|16
1640889400000|2021-12-30 18:36:40|435.15|429.75|435.11|429.71|435.15|429.75|435.06|429.66|10
1640889410000|2021-12-30 18:36:50|435.12|429.72|434.96|429.56|435.13|429.73|434.96|429.56|23
1640889420000|2021-12-30 18:37:00|434.94|429.54|434.99|429.59|435.03|429.63|434.93|429.53|23
1640889430000|2021-12-30 18:37:10|434.97|429.57|435.01|429.61|435.04|429.64|434.97|429.57|12
1640889440000|2021-12-30 18:37:20|435.02|429.62|434.87|429.47|435.03|429.63|434.87|429.47|22
1640889450000|2021-12-30 18:37:30|434.86|429.46|434.85|429.45|434.88|429.48|434.83|429.43|15
1640889460000|2021-12-30 18:37:40|434.84|429.44|434.87|429.47|434.87|429.47|434.82|429.42|11
1640889470000|2021-12-30 18:37:50|434.88|429.48|434.89|429.49|434.89|429.49|434.85|429.45|19
1640889480000|2021-12-30 18:38:00|434.87|429.47|434.86|429.46|434.88|429.48|434.82|429.42|14
1640889490000|2021-12-30 18:38:10|434.84|429.44|434.8|429.4|434.85|429.45|434.8|429.4|10
1640889500000|2021-12-30 18:38:20|434.79|429.39|434.82|429.42|434.83|429.43|434.76|429.36|10
1640889510000|2021-12-30 18:38:30|434.87|429.47|434.86|429.46|434.91|429.51|434.86|429.46|14
1640889520000|2021-12-30 18:38:40|434.87|429.47|434.8|429.4|434.91|429.51|434.8|429.4|19
1640889530000|2021-12-30 18:38:50|434.84|429.44|434.84|429.44|434.86|429.46|434.79|429.39|14
1640889540000|2021-12-30 18:39:00|434.83|429.43|434.82|429.42|434.83|429.43|434.78|429.38|13
1640889550000|2021-12-30 18:39:10|434.81|429.41|434.73|429.33|434.83|429.43|434.72|429.32|26
1640889560000|2021-12-30 18:39:20|434.72|429.32|434.72|429.32|434.75|429.35|434.67|429.27|22
1640889570000|2021-12-30 18:39:30|434.71|429.31|434.7|429.3|434.74|429.34|434.7|429.3|12
1640889580000|2021-12-30 18:39:40|434.69|429.29|434.7|429.3|434.75|429.35|434.68|429.28|20
1640889590000|2021-12-30 18:39:50|434.71|429.31|434.71|429.31|434.72|429.32|434.7|429.3|6
1640889600000|2021-12-30 18:40:00|434.7|429.3|434.69|429.29|434.71|429.31|434.69|429.29|10
1640889610000|2021-12-30 18:40:10|434.7|429.3|434.77|429.37|434.77|429.37|434.67|429.27|18
1640889620000|2021-12-30 18:40:20|434.81|429.41|434.72|429.32|434.86|429.46|434.72|429.32|25
1640889630000|2021-12-30 18:40:30|434.75|429.35|434.71|429.31|434.75|429.35|434.7|429.3|23
1640889640000|2021-12-30 18:40:40|434.7|429.3|434.71|429.31|434.72|429.32|434.69|429.29|17
1640889650000|2021-12-30 18:40:50|434.72|429.32|434.71|429.31|434.72|429.32|434.69|429.29|12
1640889660000|2021-12-30 18:41:00|434.73|429.33|434.89|429.49|434.89|429.49|434.7|429.3|22
1640889670000|2021-12-30 18:41:10|434.87|429.47|434.86|429.46|434.92|429.52|434.82|429.42|23
1640889680000|2021-12-30 18:41:20|434.83|429.43|434.82|429.42|434.9|429.5|434.82|429.42|23
1640889690000|2021-12-30 18:41:30|434.86|429.46|434.88|429.48|434.88|429.48|434.84|429.44|11
1640889700000|2021-12-30 18:41:40|434.85|429.45|434.86|429.46|434.88|429.48|434.84|429.44|13
1640889710000|2021-12-30 18:41:50|434.84|429.44|434.81|429.41|434.88|429.48|434.77|429.37|17
1640889720000|2021-12-30 18:42:00|434.79|429.39|434.84|429.44|434.85|429.45|434.78|429.38|11
1640889730000|2021-12-30 18:42:10|434.85|429.45|434.84|429.44|434.85|429.45|434.83|429.43|6
1640889740000|2021-12-30 18:42:20|434.83|429.43|434.84|429.44|434.84|429.44|434.82|429.42|11
1640889750000|2021-12-30 18:42:30|434.82|429.42|434.78|429.38|434.82|429.42|434.78|429.38|9
1640889760000|2021-12-30 18:42:40|434.79|429.39|434.83|429.43|434.84|429.44|434.78|429.38|11
1640889770000|2021-12-30 18:42:50|434.82|429.42|434.81|429.41|434.83|429.43|434.8|429.4|14
1640889780000|2021-12-30 18:43:00|434.82|429.42|434.63|429.23|434.82|429.42|434.63|429.23|10
1640889790000|2021-12-30 18:43:10|434.61|429.21|434.69|429.29|434.7|429.3|434.61|429.21|14
1640889800000|2021-12-30 18:43:20|434.66|429.26|434.61|429.21|434.66|429.26|434.57|429.17|15
1640889810000|2021-12-30 18:43:30|434.62|429.22|434.57|429.17|434.62|429.22|434.57|429.17|16
1640889820000|2021-12-30 18:43:40|434.58|429.18|434.58|429.18|434.6|429.2|434.51|429.11|18
1640889830000|2021-12-30 18:43:50|434.59|429.19|434.64|429.24|434.65|429.25|434.59|429.19|6
1640889840000|2021-12-30 18:44:00|434.62|429.22|434.63|429.23|434.64|429.24|434.62|429.22|3
1640889850000|2021-12-30 18:44:10|434.61|429.21|434.63|429.23|434.64|429.24|434.61|429.21|7
1640889860000|2021-12-30 18:44:20|434.64|429.24|434.82|429.42|434.83|429.43|434.63|429.23|13
1640889870000|2021-12-30 18:44:30|434.83|429.43|434.84|429.44|434.84|429.44|434.82|429.42|4
1640889880000|2021-12-30 18:44:40|434.83|429.43|434.74|429.34|434.83|429.43|434.74|429.34|14
1640889890000|2021-12-30 18:44:50|434.77|429.37|434.81|429.41|434.81|429.41|434.73|429.33|19
1640889900000|2021-12-30 18:45:00|434.79|429.39|434.92|429.52|434.92|429.52|434.78|429.38|11
1640889910000|2021-12-30 18:45:10|434.91|429.51|434.88|429.48|434.94|429.54|434.88|429.48|12
1640889920000|2021-12-30 18:45:20|434.87|429.47|434.81|429.41|434.87|429.47|434.77|429.37|17
1640889930000|2021-12-30 18:45:30|434.82|429.42|434.87|429.47|434.87|429.47|434.81|429.41|10
1640889940000|2021-12-30 18:45:40|434.85|429.45|434.86|429.46|434.86|429.46|434.85|429.45|2
1640889950000|2021-12-30 18:45:50|434.85|429.45|434.61|429.21|434.86|429.46|434.61|429.21|17
1640889960000|2021-12-30 18:46:00|434.62|429.22|434.72|429.32|434.73|429.33|434.56|429.16|33
1640889970000|2021-12-30 18:46:10|434.66|429.26|434.7|429.3|434.71|429.31|434.61|429.21|27
1640889980000|2021-12-30 18:46:20|434.72|429.32|434.73|429.33|434.78|429.38|434.71|429.31|25
1640889990000|2021-12-30 18:46:30|434.69|429.29|434.71|429.31|434.74|429.34|434.69|429.29|24
1640890000000|2021-12-30 18:46:40|434.7|429.3|434.73|429.33|434.73|429.33|434.65|429.25|19
1640890010000|2021-12-30 18:46:50|434.71|429.31|434.7|429.3|434.75|429.35|434.7|429.3|17
1640890020000|2021-12-30 18:47:00|434.72|429.32|434.69|429.29|434.73|429.33|434.69|429.29|7
1640890030000|2021-12-30 18:47:10|434.71|429.31|434.72|429.32|434.74|429.34|434.69|429.29|17
1640890040000|2021-12-30 18:47:20|434.7|429.3|434.67|429.27|434.7|429.3|434.62|429.22|11
1640890050000|2021-12-30 18:47:30|434.69|429.29|434.71|429.31|434.73|429.33|434.61|429.21|23
1640890060000|2021-12-30 18:47:40|434.72|429.32|434.77|429.37|434.77|429.37|434.72|429.32|6
1640890070000|2021-12-30 18:47:50|434.76|429.36|434.76|429.36|434.76|429.36|434.75|429.35|3
1640890080000|2021-12-30 18:48:00|434.78|429.38|434.75|429.35|434.8|429.4|434.74|429.34|17
1640890090000|2021-12-30 18:48:10|434.76|429.36|434.77|429.37|434.77|429.37|434.75|429.35|6
1640890100000|2021-12-30 18:48:20|434.76|429.36|434.8|429.4|434.8|429.4|434.76|429.36|16
1640890110000|2021-12-30 18:48:30|434.79|429.39|434.8|429.4|434.84|429.44|434.78|429.38|16
1640890120000|2021-12-30 18:48:40|434.79|429.39|434.8|429.4|434.8|429.4|434.79|429.39|4
1640890130000|2021-12-30 18:48:50|434.79|429.39|434.8|429.4|434.81|429.41|434.78|429.38|9
1640890140000|2021-12-30 18:49:00|434.78|429.38|434.69|429.29|434.81|429.41|434.62|429.22|20
1640890150000|2021-12-30 18:49:10|434.71|429.31|434.7|429.3|434.72|429.32|434.66|429.26|13
1640890160000|2021-12-30 18:49:20|434.68|429.28|434.79|429.39|434.81|429.41|434.68|429.28|29
1640890170000|2021-12-30 18:49:30|434.78|429.38|434.74|429.34|434.83|429.43|434.72|429.32|22
1640890180000|2021-12-30 18:49:40|434.72|429.32|434.78|429.38|434.78|429.38|434.71|429.31|23
1640890190000|2021-12-30 18:49:50|434.73|429.33|434.87|429.47|434.88|429.48|434.73|429.33|19
1640890200000|2021-12-30 18:50:00|434.85|429.45|435.06|429.66|435.07|429.67|434.84|429.44|24
1640890210000|2021-12-30 18:50:10|435.05|429.65|435.07|429.67|435.09|429.69|435.04|429.64|22
1640890220000|2021-12-30 18:50:20|435.06|429.66|435.12|429.72|435.12|429.72|435|429.6|28
1640890230000|2021-12-30 18:50:30|435.13|429.73|435.1|429.7|435.16|429.76|435.09|429.69|25
1640890240000|2021-12-30 18:50:40|435.08|429.68|435.06|429.66|435.1|429.7|435.06|429.66|10
1640890250000|2021-12-30 18:50:50|435.08|429.68|435.08|429.68|435.1|429.7|435.07|429.67|11
1640890260000|2021-12-30 18:51:00|435.09|429.69|435.09|429.69|435.12|429.72|435.06|429.66|20
1640890270000|2021-12-30 18:51:10|435.1|429.7|435.08|429.68|435.1|429.7|435.08|429.68|5
1640890280000|2021-12-30 18:51:20|435.1|429.7|435.06|429.66|435.1|429.7|435.06|429.66|7
1640890290000|2021-12-30 18:51:30|435.07|429.67|435.1|429.7|435.11|429.71|435.07|429.67|6
1640890300000|2021-12-30 18:51:40|435.12|429.72|435.11|429.71|435.12|429.72|435.1|429.7|9
1640890310000|2021-12-30 18:51:50|435.09|429.69|435.23|429.83|435.28|429.88|435.07|429.67|20
1640890320000|2021-12-30 18:52:00|435.22|429.82|435.5|430.1|435.5|430.1|435.22|429.82|24
1640890330000|2021-12-30 18:52:10|435.54|430.14|435.56|430.16|435.64|430.24|435.5|430.1|28
1640890340000|2021-12-30 18:52:20|435.58|430.18|435.62|430.22|435.62|430.22|435.55|430.15|26
1640890350000|2021-12-30 18:52:30|435.61|430.21|435.59|430.19|435.62|430.22|435.55|430.15|15
1640890360000|2021-12-30 18:52:40|435.61|430.21|435.69|430.29|435.73|430.33|435.61|430.21|18
1640890370000|2021-12-30 18:52:50|435.68|430.28|435.69|430.29|435.73|430.33|435.57|430.17|19
1640890380000|2021-12-30 18:53:00|435.68|430.28|435.71|430.31|435.72|430.32|435.66|430.26|12
1640890390000|2021-12-30 18:53:10|435.72|430.32|435.72|430.32|435.72|430.32|435.7|430.3|5
1640890400000|2021-12-30 18:53:20|435.73|430.33|435.72|430.32|435.75|430.35|435.71|430.31|18
1640890410000|2021-12-30 18:53:30|435.79|430.39|436.35|430.95|436.45|431.05|435.79|430.39|32
1640890420000|2021-12-30 18:53:40|436.34|430.94|436.38|430.98|436.4|431|436.25|430.85|25
1640890430000|2021-12-30 18:53:50|436.37|430.97|436.32|430.92|436.38|430.98|436.31|430.91|26
1640890440000|2021-12-30 18:54:00|436.36|430.96|436.42|431.02|436.43|431.03|436.33|430.93|21
1640890450000|2021-12-30 18:54:10|436.41|431.01|436.38|430.98|436.43|431.03|436.38|430.98|17
1640890460000|2021-12-30 18:54:20|436.39|430.99|436.3|430.9|436.39|430.99|436.3|430.9|15
1640890470000|2021-12-30 18:54:30|436.31|430.91|436.25|430.85|436.31|430.91|436.24|430.84|18
1640890480000|2021-12-30 18:54:40|436.26|430.86|436.29|430.89|436.32|430.92|436.24|430.84|26
1640890490000|2021-12-30 18:54:50|436.3|430.9|436.27|430.87|436.31|430.91|436.26|430.86|14
1640890500000|2021-12-30 18:55:00|436.25|430.85|436.42|431.02|436.51|431.11|436.25|430.85|21
1640890510000|2021-12-30 18:55:10|436.39|430.99|436.41|431.01|436.42|431.02|436.39|430.99|7
1640890520000|2021-12-30 18:55:20|436.4|431|436.41|431.01|436.43|431.03|436.4|431|11
1640890530000|2021-12-30 18:55:30|436.39|430.99|436.38|430.98|436.44|431.04|436.37|430.97|18
1640890540000|2021-12-30 18:55:40|436.39|430.99|436.71|431.31|436.75|431.35|436.39|430.99|18
1640890550000|2021-12-30 18:55:50|436.72|431.32|437.16|431.76|437.16|431.76|436.69|431.29|31
1640890560000|2021-12-30 18:56:00|437.15|431.75|437.15|431.75|437.16|431.76|437.11|431.71|20
1640890570000|2021-12-30 18:56:10|437.14|431.74|437.13|431.73|437.15|431.75|437.12|431.72|9
1640890580000|2021-12-30 18:56:20|437.12|431.72|436.98|431.58|437.16|431.76|436.95|431.55|29
1640890590000|2021-12-30 18:56:30|436.99|431.59|437|431.6|437.02|431.62|436.97|431.57|11
1640890600000|2021-12-30 18:56:40|436.99|431.59|437.09|431.69|437.09|431.69|436.99|431.59|21
1640890610000|2021-12-30 18:56:50|437.08|431.68|437.13|431.73|437.13|431.73|437.06|431.66|22
1640890620000|2021-12-30 18:57:00|437.12|431.72|437.13|431.73|437.15|431.75|437.09|431.69|10
1640890630000|2021-12-30 18:57:10|437.17|431.77|437.28|431.88|437.28|431.88|437.12|431.72|17
1640890640000|2021-12-30 18:57:20|437.27|431.87|437.2|431.8|437.27|431.87|437.16|431.76|22
1640890650000|2021-12-30 18:57:30|437.19|431.79|437.15|431.75|437.24|431.84|437.13|431.73|18
1640890660000|2021-12-30 18:57:40|437.14|431.74|437.16|431.76|437.2|431.8|437.11|431.71|21
1640890670000|2021-12-30 18:57:50|437.15|431.75|437.19|431.79|437.2|431.8|437.1|431.7|13
1640890680000|2021-12-30 18:58:00|437.21|431.81|437.22|431.82|437.22|431.82|437.05|431.65|16
1640890690000|2021-12-30 18:58:10|437.17|431.77|437.21|431.81|437.23|431.83|437.12|431.72|25
1640890700000|2021-12-30 18:58:20|437.18|431.78|437.16|431.76|437.26|431.86|437.16|431.76|19
1640890710000|2021-12-30 18:58:30|437.17|431.77|437.11|431.71|437.19|431.79|437.11|431.71|13
1640890720000|2021-12-30 18:58:40|437.1|431.7|437.01|431.61|437.11|431.71|437.01|431.61|18
1640890730000|2021-12-30 18:58:50|436.99|431.59|436.93|431.53|437|431.6|436.91|431.51|21
1640890740000|2021-12-30 18:59:00|436.92|431.52|436.86|431.46|436.93|431.53|436.81|431.41|17
1640890750000|2021-12-30 18:59:10|436.87|431.47|436.77|431.37|436.87|431.47|436.75|431.35|21
1640890760000|2021-12-30 18:59:20|436.76|431.36|436.76|431.36|436.78|431.38|436.75|431.35|16
1640890770000|2021-12-30 18:59:30|436.77|431.37|436.6|431.2|436.77|431.37|436.46|431.06|27
1640890780000|2021-12-30 18:59:40|436.57|431.17|436.62|431.22|436.63|431.23|436.54|431.14|17
1640890790000|2021-12-30 18:59:50|436.64|431.24|436.61|431.21|436.64|431.24|436.58|431.18|9
1640890800000|2021-12-30 19:00:00|436.62|431.22|436.54|431.14|436.62|431.22|436.52|431.12|14
1640890810000|2021-12-30 19:00:10|436.55|431.15|436.46|431.06|436.58|431.18|436.39|430.99|12
1640890820000|2021-12-30 19:00:20|436.42|431.02|436.32|430.92|436.42|431.02|436.32|430.92|22
1640890830000|2021-12-30 19:00:30|436.31|430.91|436.29|430.89|436.31|430.91|436.29|430.89|2
1640890840000|2021-12-30 19:00:40|436.26|430.86|436.28|430.88|436.28|430.88|436.26|430.86|4
1640890850000|2021-12-30 19:00:50|436.26|430.86|436.21|430.81|436.3|430.9|436.19|430.79|13
1640890860000|2021-12-30 19:01:00|436.19|430.79|436.12|430.72|436.23|430.83|436.09|430.69|22
1640890870000|2021-12-30 19:01:10|436.11|430.71|436.02|430.62|436.11|430.71|436|430.6|17
1640890880000|2021-12-30 19:01:20|436.01|430.61|435.91|430.51|436.01|430.61|435.91|430.51|12
1640890890000|2021-12-30 19:01:30|435.92|430.52|435.96|430.56|435.96|430.56|435.91|430.51|14
1640890900000|2021-12-30 19:01:40|435.97|430.57|435.97|430.57|435.98|430.58|435.96|430.56|10
1640890910000|2021-12-30 19:01:50|435.96|430.56|436|430.6|436|430.6|435.95|430.55|14
1640890920000|2021-12-30 19:02:00|435.99|430.59|435.96|430.56|436.01|430.61|435.95|430.55|11
1640890930000|2021-12-30 19:02:10|435.93|430.53|435.9|430.5|435.94|430.54|435.88|430.48|18
1640890940000|2021-12-30 19:02:20|435.98|430.58|435.88|430.48|435.98|430.58|435.84|430.44|26
1640890950000|2021-12-30 19:02:30|435.92|430.52|435.96|430.56|435.96|430.56|435.91|430.51|14
1640890960000|2021-12-30 19:02:40|436|430.6|435.96|430.56|436.05|430.65|435.95|430.55|23
1640890970000|2021-12-30 19:02:50|435.97|430.57|436.14|430.74|436.15|430.75|435.96|430.56|20
1640890980000|2021-12-30 19:03:00|436.15|430.75|436.08|430.68|436.15|430.75|436.04|430.64|28
1640890990000|2021-12-30 19:03:10|436.07|430.67|436|430.6|436.08|430.68|435.96|430.56|12
1640891000000|2021-12-30 19:03:20|435.98|430.58|436.07|430.67|436.11|430.71|435.98|430.58|23
1640891010000|2021-12-30 19:03:30|436.08|430.68|436.01|430.61|436.09|430.69|436.01|430.61|16
1640891020000|2021-12-30 19:03:40|436.03|430.63|436.07|430.67|436.08|430.68|436.01|430.61|22
1640891030000|2021-12-30 19:03:50|436.06|430.66|436.07|430.67|436.07|430.67|436.05|430.65|6
1640891040000|2021-12-30 19:04:00|436.08|430.68|436.04|430.64|436.08|430.68|436.04|430.64|16
1640891050000|2021-12-30 19:04:10|436.05|430.65|436.18|430.78|436.22|430.82|436.04|430.64|11
1640891060000|2021-12-30 19:04:20|436.15|430.75|436.1|430.7|436.17|430.77|436.1|430.7|17
1640891070000|2021-12-30 19:04:30|436.09|430.69|436.06|430.66|436.13|430.73|436.04|430.64|15
1640891080000|2021-12-30 19:04:40|436.07|430.67|436.28|430.88|436.28|430.88|436.07|430.67|9
1640891090000|2021-12-30 19:04:50|436.26|430.86|436.28|430.88|436.33|430.93|436.26|430.86|16
1640891100000|2021-12-30 19:05:00|436.27|430.87|436.29|430.89|436.29|430.89|436.26|430.86|13
1640891110000|2021-12-30 19:05:10|436.28|430.88|436.16|430.76|436.29|430.89|436.13|430.73|22
1640891120000|2021-12-30 19:05:20|436.15|430.75|436.27|430.87|436.27|430.87|436.14|430.74|25
1640891130000|2021-12-30 19:05:30|436.26|430.86|436.17|430.77|436.35|430.95|436.17|430.77|22
1640891140000|2021-12-30 19:05:40|436.18|430.78|436.13|430.73|436.2|430.8|436.11|430.71|10
1640891150000|2021-12-30 19:05:50|436.11|430.71|436.11|430.71|436.14|430.74|436.09|430.69|16
1640891160000|2021-12-30 19:06:00|436.12|430.72|436.09|430.69|436.14|430.74|436.04|430.64|21
1640891170000|2021-12-30 19:06:10|436.08|430.68|436.04|430.64|436.15|430.75|436.04|430.64|15
1640891180000|2021-12-30 19:06:20|436.03|430.63|436.02|430.62|436.07|430.67|436.02|430.62|18
1640891190000|2021-12-30 19:06:30|436.03|430.63|436.01|430.61|436.1|430.7|436.01|430.61|23
1640891200000|2021-12-30 19:06:40|436.02|430.62|436.07|430.67|436.09|430.69|436.01|430.61|15
1640891210000|2021-12-30 19:06:50|436.08|430.68|436.09|430.69|436.12|430.72|436.07|430.67|13
1640891220000|2021-12-30 19:07:00|436.08|430.68|436.02|430.62|436.08|430.68|436.02|430.62|14
1640891230000|2021-12-30 19:07:10|436.03|430.63|435.92|430.52|436.03|430.63|435.87|430.47|21
1640891240000|2021-12-30 19:07:20|435.87|430.47|436.01|430.61|436.04|430.64|435.87|430.47|25
1640891250000|2021-12-30 19:07:30|435.97|430.57|436|430.6|436.04|430.64|435.97|430.57|23
1640891260000|2021-12-30 19:07:40|435.99|430.59|435.99|430.59|436|430.6|435.97|430.57|18
1640891270000|2021-12-30 19:07:50|435.95|430.55|435.97|430.57|436.02|430.62|435.95|430.55|23
1640891280000|2021-12-30 19:08:00|435.96|430.56|436|430.6|436.01|430.61|435.96|430.56|7
1640891290000|2021-12-30 19:08:10|436.02|430.62|436.01|430.61|436.23|430.83|436|430.6|11
1640891300000|2021-12-30 19:08:20|436|430.6|436.01|430.61|436.03|430.63|435.99|430.59|11
1640891310000|2021-12-30 19:08:30|436.03|430.63|436.13|430.73|436.15|430.75|436|430.6|23
1640891320000|2021-12-30 19:08:40|436.14|430.74|436.25|430.85|436.25|430.85|436.03|430.63|19
1640891330000|2021-12-30 19:08:50|436.24|430.84|436.17|430.77|436.24|430.84|436.15|430.75|11
1640891350000|2021-12-30 19:09:10|436.18|430.78|436.18|430.78|436.18|430.78|436.18|430.78|1
1640891360000|2021-12-30 19:09:20|436.13|430.73|436.19|430.79|436.19|430.79|436.12|430.72|13
1640891370000|2021-12-30 19:09:30|436.25|430.85|436.22|430.82|436.26|430.86|436.17|430.77|15
1640891380000|2021-12-30 19:09:40|436.24|430.84|436.22|430.82|436.24|430.84|436.21|430.81|6
1640891390000|2021-12-30 19:09:50|436.23|430.83|436.24|430.84|436.24|430.84|436.2|430.8|14
1640891400000|2021-12-30 19:10:00|436.25|430.85|436.15|430.75|436.26|430.86|436.15|430.75|16
1640891410000|2021-12-30 19:10:10|436.16|430.76|436.09|430.69|436.17|430.77|436.09|430.69|13
1640891420000|2021-12-30 19:10:20|436.12|430.72|436.22|430.82|436.24|430.84|436.09|430.69|15
1640891430000|2021-12-30 19:10:30|436.24|430.84|436.17|430.77|436.24|430.84|436.1|430.7|15
1640891440000|2021-12-30 19:10:40|436.16|430.76|436.13|430.73|436.16|430.76|436.12|430.72|6
1640891450000|2021-12-30 19:10:50|436.14|430.74|436.05|430.65|436.14|430.74|436.05|430.65|23
1640891460000|2021-12-30 19:11:00|436.06|430.66|436.19|430.79|436.19|430.79|436.04|430.64|20
1640891470000|2021-12-30 19:11:10|436.16|430.76|436.22|430.82|436.26|430.86|436.15|430.75|22
1640891480000|2021-12-30 19:11:20|436.23|430.83|436.46|431.06|436.59|431.19|436.22|430.82|29
1640891490000|2021-12-30 19:11:30|436.45|431.05|436.25|430.85|436.45|431.05|436.24|430.84|25
1640891500000|2021-12-30 19:11:40|436.26|430.86|436.37|430.97|436.42|431.02|436.24|430.84|15
1640891510000|2021-12-30 19:11:50|436.33|430.93|436.38|430.98|436.39|430.99|436.33|430.93|13
1640891520000|2021-12-30 19:12:00|436.39|430.99|436.32|430.92|436.39|430.99|436.31|430.91|16
1640891530000|2021-12-30 19:12:10|436.33|430.93|436.34|430.94|436.36|430.96|436.33|430.93|13
1640891540000|2021-12-30 19:12:20|436.33|430.93|436.41|431.01|436.41|431.01|436.33|430.93|16
1640891550000|2021-12-30 19:12:30|436.4|431|436.4|431|436.4|431|436.36|430.96|11
1640891560000|2021-12-30 19:12:40|436.39|430.99|436.08|430.68|436.39|430.99|436.03|430.63|25
1640891570000|2021-12-30 19:12:50|436.07|430.67|436.1|430.7|436.1|430.7|436.06|430.66|9
1640891580000|2021-12-30 19:13:00|436.09|430.69|436.04|430.64|436.1|430.7|436.01|430.61|23
1640891590000|2021-12-30 19:13:10|436.09|430.69|435.97|430.57|436.1|430.7|435.9|430.5|16
1640891600000|2021-12-30 19:13:20|435.93|430.53|435.99|430.59|436.02|430.62|435.92|430.52|21
1640891610000|2021-12-30 19:13:30|435.92|430.52|436|430.6|436.01|430.61|435.92|430.52|13
1640891620000|2021-12-30 19:13:40|435.98|430.58|435.98|430.58|435.99|430.59|435.97|430.57|5
1640891630000|2021-12-30 19:13:50|435.97|430.57|435.97|430.57|435.98|430.58|435.97|430.57|5
1640891640000|2021-12-30 19:14:00|435.96|430.56|436.06|430.66|436.06|430.66|435.93|430.53|8
1640891650000|2021-12-30 19:14:10|436.07|430.67|436.19|430.79|436.28|430.88|436.07|430.67|25
1640891660000|2021-12-30 19:14:20|436.18|430.78|436.33|430.93|436.33|430.93|436.18|430.78|27
1640891670000|2021-12-30 19:14:30|436.32|430.92|436.32|430.92|436.36|430.96|436.31|430.91|10
1640891680000|2021-12-30 19:14:40|436.33|430.93|436.33|430.93|436.37|430.97|436.28|430.88|11
1640891690000|2021-12-30 19:14:50|436.34|430.94|436.44|431.04|436.45|431.05|436.33|430.93|18
1640891700000|2021-12-30 19:15:00|436.43|431.03|436.13|430.73|436.45|431.05|436.13|430.73|18
1640891710000|2021-12-30 19:15:10|436.12|430.72|436.05|430.65|436.12|430.72|436.02|430.62|16
1640891720000|2021-12-30 19:15:20|435.98|430.58|436.07|430.67|436.08|430.68|435.95|430.55|26
1640891730000|2021-12-30 19:15:30|436.05|430.65|436.01|430.61|436.07|430.67|435.96|430.56|21
1640891740000|2021-12-30 19:15:40|436|430.6|436.03|430.63|436.07|430.67|436|430.6|21
1640891750000|2021-12-30 19:15:50|436|430.6|436.2|430.8|436.21|430.81|436|430.6|19
1640891760000|2021-12-30 19:16:00|436.19|430.79|436.15|430.75|436.21|430.81|436.1|430.7|24
1640891770000|2021-12-30 19:16:10|436.16|430.76|436.07|430.67|436.16|430.76|436.07|430.67|14
1640891780000|2021-12-30 19:16:20|436.09|430.69|436.14|430.74|436.14|430.74|436.09|430.69|9
1640891790000|2021-12-30 19:16:30|436.12|430.72|435.98|430.58|436.14|430.74|435.97|430.57|18
1640891800000|2021-12-30 19:16:40|435.99|430.59|436|430.6|436.02|430.62|435.97|430.57|9
1640891810000|2021-12-30 19:16:50|436.03|430.63|436.19|430.79|436.23|430.83|436.03|430.63|22
1640891820000|2021-12-30 19:17:00|436.2|430.8|436.14|430.74|436.22|430.82|436.14|430.74|15
1640891830000|2021-12-30 19:17:10|436.15|430.75|436.13|430.73|436.15|430.75|436.11|430.71|11
1640891840000|2021-12-30 19:17:20|436.14|430.74|436.02|430.62|436.16|430.76|436.02|430.62|18
1640891850000|2021-12-30 19:17:30|436.03|430.63|436.08|430.68|436.08|430.68|435.98|430.58|24
1640891860000|2021-12-30 19:17:40|436.14|430.74|436.13|430.73|436.14|430.74|436.02|430.62|17
1640891870000|2021-12-30 19:17:50|436.11|430.71|436.1|430.7|436.15|430.75|436.1|430.7|9
1640891880000|2021-12-30 19:18:00|436.08|430.68|436.06|430.66|436.1|430.7|436.06|430.66|8
1640891890000|2021-12-30 19:18:10|436.08|430.68|436.06|430.66|436.1|430.7|436.03|430.63|10
1640891900000|2021-12-30 19:18:20|436.04|430.64|436.06|430.66|436.11|430.71|436|430.6|20
1640891910000|2021-12-30 19:18:30|436.01|430.61|435.97|430.57|436.01|430.61|435.97|430.57|14
1640891920000|2021-12-30 19:18:40|435.96|430.56|435.98|430.58|435.98|430.58|435.92|430.52|9
1640891930000|2021-12-30 19:18:50|435.96|430.56|435.99|430.59|435.99|430.59|435.96|430.56|9
1640891940000|2021-12-30 19:19:00|435.98|430.58|435.99|430.59|436.02|430.62|435.97|430.57|14
1640891950000|2021-12-30 19:19:10|435.98|430.58|435.97|430.57|435.98|430.58|435.97|430.57|4
1640891960000|2021-12-30 19:19:20|435.98|430.58|435.97|430.57|435.98|430.58|435.97|430.57|2
1640891970000|2021-12-30 19:19:30|435.94|430.54|435.96|430.56|435.96|430.56|435.94|430.54|4
1640891980000|2021-12-30 19:19:40|436|430.6|436.04|430.64|436.16|430.76|436|430.6|22
1640891990000|2021-12-30 19:19:50|436.03|430.63|436|430.6|436.04|430.64|435.98|430.58|16
1640892000000|2021-12-30 19:20:00|435.97|430.57|436|430.6|436|430.6|435.96|430.56|9
1640892010000|2021-12-30 19:20:10|436.01|430.61|436.01|430.61|436.01|430.61|435.98|430.58|10
1640892020000|2021-12-30 19:20:20|436.03|430.63|435.99|430.59|436.03|430.63|435.97|430.57|14
1640892030000|2021-12-30 19:20:30|435.98|430.58|435.98|430.58|436|430.6|435.97|430.57|14
1640892040000|2021-12-30 19:20:40|435.99|430.59|435.97|430.57|435.99|430.59|435.97|430.57|11
1640892050000|2021-12-30 19:20:50|435.98|430.58|436.02|430.62|436.02|430.62|435.98|430.58|6
1640892060000|2021-12-30 19:21:00|436.01|430.61|436.02|430.62|436.02|430.62|436|430.6|3
1640892070000|2021-12-30 19:21:10|436.01|430.61|436.01|430.61|436.01|430.61|436.01|430.61|1
1640892080000|2021-12-30 19:21:20|436|430.6|436.02|430.62|436.04|430.64|436|430.6|11
1640892090000|2021-12-30 19:21:30|436.01|430.61|436.05|430.65|436.1|430.7|436.01|430.61|17
1640892100000|2021-12-30 19:21:40|436.04|430.64|436.02|430.62|436.04|430.64|435.97|430.57|13
1640892110000|2021-12-30 19:21:50|436.01|430.61|436|430.6|436.02|430.62|436|430.6|10
1640892120000|2021-12-30 19:22:00|436.01|430.61|435.98|430.58|436.01|430.61|435.96|430.56|12
1640892130000|2021-12-30 19:22:10|435.99|430.59|436.01|430.61|436.02|430.62|435.99|430.59|11
1640892140000|2021-12-30 19:22:20|436|430.6|436|430.6|436.06|430.66|436|430.6|11
1640892150000|2021-12-30 19:22:30|436.01|430.61|436.01|430.61|436.02|430.62|436|430.6|5
1640892160000|2021-12-30 19:22:40|436|430.6|435.99|430.59|436.02|430.62|435.99|430.59|8
1640892170000|2021-12-30 19:22:50|436|430.6|435.98|430.58|436|430.6|435.97|430.57|7
1640892180000|2021-12-30 19:23:00|435.94|430.54|435.91|430.51|435.94|430.54|435.89|430.49|9
1640892190000|2021-12-30 19:23:10|435.9|430.5|435.89|430.49|435.91|430.51|435.85|430.45|17
1640892200000|2021-12-30 19:23:20|435.87|430.47|435.86|430.46|435.9|430.5|435.83|430.43|14
1640892210000|2021-12-30 19:23:30|435.87|430.47|435.83|430.43|435.9|430.5|435.83|430.43|14
1640892220000|2021-12-30 19:23:40|435.84|430.44|435.83|430.43|435.88|430.48|435.81|430.41|7
1640892230000|2021-12-30 19:23:50|435.84|430.44|435.79|430.39|435.84|430.44|435.77|430.37|10
1640892240000|2021-12-30 19:24:00|435.78|430.38|435.53|430.13|435.8|430.4|435.5|430.1|26
1640892250000|2021-12-30 19:24:10|435.52|430.12|435.46|430.06|435.56|430.16|435.46|430.06|10
1640892260000|2021-12-30 19:24:20|435.43|430.03|435.48|430.08|435.5|430.1|435.43|430.03|10
1640892270000|2021-12-30 19:24:30|435.47|430.07|435.49|430.09|435.5|430.1|435.43|430.03|16
1640892280000|2021-12-30 19:24:40|435.48|430.08|435.58|430.18|435.6|430.2|435.48|430.08|19
1640892290000|2021-12-30 19:24:50|435.59|430.19|435.54|430.14|435.63|430.23|435.54|430.14|29
1640892300000|2021-12-30 19:25:00|435.57|430.17|435.6|430.2|435.63|430.23|435.52|430.12|16
1640892310000|2021-12-30 19:25:10|435.57|430.17|435.57|430.17|435.61|430.21|435.53|430.13|26
1640892320000|2021-12-30 19:25:20|435.54|430.14|435.58|430.18|435.64|430.24|435.54|430.14|22
1640892330000|2021-12-30 19:25:30|435.59|430.19|435.61|430.21|435.62|430.22|435.54|430.14|21
1640892340000|2021-12-30 19:25:40|435.62|430.22|435.56|430.16|435.62|430.22|435.56|430.16|9
1640892350000|2021-12-30 19:25:50|435.55|430.15|435.7|430.3|435.73|430.33|435.52|430.12|14
1640892360000|2021-12-30 19:26:00|435.73|430.33|435.68|430.28|435.79|430.39|435.68|430.28|19
1640892370000|2021-12-30 19:26:10|435.69|430.29|435.7|430.3|435.71|430.31|435.69|430.29|7
1640892380000|2021-12-30 19:26:20|435.69|430.29|435.69|430.29|435.7|430.3|435.69|430.29|11
1640892390000|2021-12-30 19:26:30|435.68|430.28|435.7|430.3|435.7|430.3|435.68|430.28|8
1640892400000|2021-12-30 19:26:40|435.71|430.31|435.67|430.27|435.71|430.31|435.67|430.27|14
1640892410000|2021-12-30 19:26:50|435.69|430.29|435.68|430.28|435.7|430.3|435.67|430.27|18
1640892420000|2021-12-30 19:27:00|435.69|430.29|435.68|430.28|435.72|430.32|435.63|430.23|18
1640892430000|2021-12-30 19:27:10|435.67|430.27|435.68|430.28|435.73|430.33|435.63|430.23|12
1640892440000|2021-12-30 19:27:20|435.67|430.27|435.54|430.14|435.69|430.29|435.54|430.14|9
1640892450000|2021-12-30 19:27:30|435.49|430.09|435.6|430.2|435.61|430.21|435.46|430.06|18
1640892460000|2021-12-30 19:27:40|435.59|430.19|435.92|430.52|435.97|430.57|435.58|430.18|24
1640892470000|2021-12-30 19:27:50|435.93|430.53|435.95|430.55|435.95|430.55|435.91|430.51|10
1640892480000|2021-12-30 19:28:00|435.94|430.54|435.9|430.5|435.95|430.55|435.89|430.49|19
1640892490000|2021-12-30 19:28:10|435.95|430.55|435.9|430.5|435.99|430.59|435.9|430.5|23
1640892500000|2021-12-30 19:28:20|435.94|430.54|435.91|430.51|435.94|430.54|435.88|430.48|22
1640892510000|2021-12-30 19:28:30|435.93|430.53|436.05|430.65|436.05|430.65|435.91|430.51|28
1640892520000|2021-12-30 19:28:40|436.03|430.63|435.93|430.53|436.03|430.63|435.92|430.52|15
1640892530000|2021-12-30 19:28:50|435.94|430.54|435.85|430.45|435.95|430.55|435.84|430.44|26
1640892540000|2021-12-30 19:29:00|435.83|430.43|435.79|430.39|435.85|430.45|435.79|430.39|10
1640892550000|2021-12-30 19:29:10|435.78|430.38|435.79|430.39|435.8|430.4|435.78|430.38|6
1640892560000|2021-12-30 19:29:20|435.78|430.38|435.74|430.34|435.78|430.38|435.72|430.32|6
1640892570000|2021-12-30 19:29:30|435.73|430.33|435.75|430.35|435.77|430.37|435.73|430.33|11
1640892580000|2021-12-30 19:29:40|435.8|430.4|435.82|430.42|435.84|430.44|435.79|430.39|10
1640892590000|2021-12-30 19:29:50|435.84|430.44|435.96|430.56|436.01|430.61|435.84|430.44|16
1640892600000|2021-12-30 19:30:00|435.98|430.58|435.98|430.58|436|430.6|435.96|430.56|18
1640892610000|2021-12-30 19:30:10|435.97|430.57|435.93|430.53|435.98|430.58|435.91|430.51|7
1640892620000|2021-12-30 19:30:20|435.92|430.52|435.88|430.48|435.93|430.53|435.88|430.48|8
1640892630000|2021-12-30 19:30:30|435.89|430.49|435.84|430.44|435.9|430.5|435.84|430.44|7
1640892640000|2021-12-30 19:30:40|435.89|430.49|435.86|430.46|435.89|430.49|435.86|430.46|3
1640892650000|2021-12-30 19:30:50|435.88|430.48|436|430.6|436.07|430.67|435.88|430.48|22
1640892660000|2021-12-30 19:31:00|435.98|430.58|435.97|430.57|435.98|430.58|435.95|430.55|7
1640892670000|2021-12-30 19:31:10|435.93|430.53|435.93|430.53|435.97|430.57|435.93|430.53|5
1640892680000|2021-12-30 19:31:20|435.94|430.54|436.06|430.66|436.08|430.68|435.94|430.54|21
1640892690000|2021-12-30 19:31:30|436.07|430.67|436.07|430.67|436.07|430.67|436.06|430.66|3
1640892700000|2021-12-30 19:31:40|436.06|430.66|436.12|430.72|436.16|430.76|436.03|430.63|22
1640892710000|2021-12-30 19:31:50|436.11|430.71|436.24|430.84|436.3|430.9|436.11|430.71|18
1640892720000|2021-12-30 19:32:00|436.14|430.74|436.11|430.71|436.14|430.74|436.05|430.65|31
1640892730000|2021-12-30 19:32:10|436.04|430.64|436.11|430.71|436.11|430.71|436.04|430.64|20
1640892740000|2021-12-30 19:32:20|436.08|430.68|436.11|430.71|436.16|430.76|436.07|430.67|19
1640892750000|2021-12-30 19:32:30|436.1|430.7|436.08|430.68|436.1|430.7|436.07|430.67|11
1640892760000|2021-12-30 19:32:40|436.09|430.69|436.09|430.69|436.13|430.73|436.07|430.67|15
1640892770000|2021-12-30 19:32:50|436.14|430.74|436.1|430.7|436.14|430.74|436.06|430.66|7
1640892780000|2021-12-30 19:33:00|436.09|430.69|436.1|430.7|436.14|430.74|436.06|430.66|22
1640892790000|2021-12-30 19:33:10|436.09|430.69|436.09|430.69|436.1|430.7|436.09|430.69|9
1640892800000|2021-12-30 19:33:20|436.08|430.68|436.07|430.67|436.08|430.68|436.04|430.64|7
1640892810000|2021-12-30 19:33:30|436.06|430.66|436.08|430.68|436.13|430.73|436.06|430.66|17
1640892820000|2021-12-30 19:33:40|436.09|430.69|436.07|430.67|436.09|430.69|436.07|430.67|7
1640892830000|2021-12-30 19:33:50|436.08|430.68|436.05|430.65|436.08|430.68|436.05|430.65|7
1640892840000|2021-12-30 19:34:00|436.04|430.64|436.04|430.64|436.08|430.68|436.01|430.61|16
1640892850000|2021-12-30 19:34:10|436.03|430.63|436.01|430.61|436.05|430.65|436|430.6|6
1640892860000|2021-12-30 19:34:20|436|430.6|435.93|430.53|436|430.6|435.92|430.52|10
1640892870000|2021-12-30 19:34:30|435.94|430.54|436.04|430.64|436.04|430.64|435.91|430.51|20
1640892880000|2021-12-30 19:34:40|436.07|430.67|436.03|430.63|436.09|430.69|436|430.6|21
1640892890000|2021-12-30 19:34:50|436.04|430.64|435.96|430.56|436.08|430.68|435.95|430.55|27
1640892900000|2021-12-30 19:35:00|435.97|430.57|436.04|430.64|436.06|430.66|435.95|430.55|21
1640892910000|2021-12-30 19:35:10|436.03|430.63|436|430.6|436.05|430.65|435.97|430.57|14
1640892920000|2021-12-30 19:35:20|435.98|430.58|435.96|430.56|435.99|430.59|435.96|430.56|10
1640892930000|2021-12-30 19:35:30|435.92|430.52|435.96|430.56|436|430.6|435.92|430.52|14
1640892940000|2021-12-30 19:35:40|435.94|430.54|435.93|430.53|435.98|430.58|435.88|430.48|13
1640892950000|2021-12-30 19:35:50|435.92|430.52|435.89|430.49|435.97|430.57|435.87|430.47|14
1640892960000|2021-12-30 19:36:00|435.9|430.5|435.97|430.57|435.97|430.57|435.89|430.49|5
1640892970000|2021-12-30 19:36:10|435.93|430.53|435.98|430.58|435.98|430.58|435.88|430.48|15
1640892980000|2021-12-30 19:36:20|435.97|430.57|435.93|430.53|435.97|430.57|435.92|430.52|8
1640892990000|2021-12-30 19:36:30|435.94|430.54|435.98|430.58|436|430.6|435.94|430.54|8
1640893000000|2021-12-30 19:36:40|435.99|430.59|436.01|430.61|436.02|430.62|435.98|430.58|12
1640893010000|2021-12-30 19:36:50|436|430.6|436.02|430.62|436.02|430.62|435.99|430.59|14
1640893020000|2021-12-30 19:37:00|436.01|430.61|436.03|430.63|436.04|430.64|436|430.6|9
1640893030000|2021-12-30 19:37:10|436.02|430.62|436.02|430.62|436.03|430.63|436|430.6|14
1640893040000|2021-12-30 19:37:20|436.01|430.61|436.02|430.62|436.03|430.63|436|430.6|9
1640893050000|2021-12-30 19:37:30|436.03|430.63|436.03|430.63|436.03|430.63|436.03|430.63|1
1640893060000|2021-12-30 19:37:40|436.02|430.62|435.94|430.54|436.02|430.62|435.93|430.53|10
1640893070000|2021-12-30 19:37:50|435.95|430.55|435.97|430.57|435.97|430.57|435.92|430.52|12
1640893080000|2021-12-30 19:38:00|435.95|430.55|435.97|430.57|435.98|430.58|435.95|430.55|19
1640893090000|2021-12-30 19:38:10|435.98|430.58|435.96|430.56|435.99|430.59|435.96|430.56|7
1640893100000|2021-12-30 19:38:20|435.95|430.55|435.96|430.56|435.96|430.56|435.95|430.55|2
1640893110000|2021-12-30 19:38:30|435.95|430.55|435.95|430.55|435.96|430.56|435.93|430.53|7
1640893120000|2021-12-30 19:38:40|435.96|430.56|436.18|430.78|436.18|430.78|435.96|430.56|25
1640893130000|2021-12-30 19:38:50|436.2|430.8|436.17|430.77|436.2|430.8|436.17|430.77|7
1640893140000|2021-12-30 19:39:00|436.16|430.76|436.08|430.68|436.17|430.77|436.05|430.65|18
1640893150000|2021-12-30 19:39:10|436.07|430.67|436.05|430.65|436.08|430.68|436.03|430.63|8
1640893160000|2021-12-30 19:39:20|436.04|430.64|436.05|430.65|436.05|430.65|436.03|430.63|5
1640893170000|2021-12-30 19:39:30|436.04|430.64|436.04|430.64|436.05|430.65|436.04|430.64|7
1640893180000|2021-12-30 19:39:40|436.07|430.67|436.15|430.75|436.17|430.77|436.05|430.65|14
1640893190000|2021-12-30 19:39:50|436.22|430.82|436.23|430.83|436.27|430.87|436.2|430.8|20
1640893200000|2021-12-30 19:40:00|436.21|430.81|436.22|430.82|436.24|430.84|436.19|430.79|20
1640893210000|2021-12-30 19:40:10|436.2|430.8|436.37|430.97|436.44|431.04|436.2|430.8|23
1640893220000|2021-12-30 19:40:20|436.36|430.96|436.36|430.96|436.36|430.96|436.36|430.96|1
1640893230000|2021-12-30 19:40:30|436.37|430.97|436.38|430.98|436.39|430.99|436.36|430.96|12
1640893240000|2021-12-30 19:40:40|436.39|430.99|436.39|430.99|436.39|430.99|436.38|430.98|3
1640893250000|2021-12-30 19:40:50|436.4|431|436.51|431.11|436.51|431.11|436.37|430.97|20
1640893260000|2021-12-30 19:41:00|436.73|431.33|436.79|431.39|436.83|431.43|436.73|431.33|17
1640893270000|2021-12-30 19:41:10|436.81|431.41|436.85|431.45|436.88|431.48|436.79|431.39|17
1640893280000|2021-12-30 19:41:20|436.83|431.43|436.83|431.43|436.88|431.48|436.79|431.39|18
1640893290000|2021-12-30 19:41:30|436.8|431.4|436.82|431.42|436.83|431.43|436.8|431.4|9
1640893300000|2021-12-30 19:41:40|436.83|431.43|436.81|431.41|436.86|431.46|436.79|431.39|14
1640893310000|2021-12-30 19:41:50|436.82|431.42|436.71|431.31|436.85|431.45|436.7|431.3|16
1640893320000|2021-12-30 19:42:00|436.7|431.3|436.7|431.3|436.72|431.32|436.69|431.29|12
1640893330000|2021-12-30 19:42:10|436.69|431.29|436.58|431.18|436.71|431.31|436.57|431.17|11
1640893340000|2021-12-30 19:42:20|436.56|431.16|436.47|431.07|436.56|431.16|436.47|431.07|5
1640893350000|2021-12-30 19:42:30|436.49|431.09|436.12|430.72|436.49|431.09|436.09|430.69|24
1640893360000|2021-12-30 19:42:40|436.11|430.71|436.11|430.71|436.12|430.72|436.09|430.69|11
1640893370000|2021-12-30 19:42:50|436.09|430.69|436.17|430.77|436.17|430.77|436.08|430.68|17
1640893380000|2021-12-30 19:43:00|436.16|430.76|436.14|430.74|436.18|430.78|436.11|430.71|19
1640893390000|2021-12-30 19:43:10|436.16|430.76|436.09|430.69|436.16|430.76|436.07|430.67|13
1640893400000|2021-12-30 19:43:20|436.08|430.68|436.08|430.68|436.12|430.72|436.07|430.67|19
1640893410000|2021-12-30 19:43:30|436.07|430.67|436.05|430.65|436.11|430.71|436.05|430.65|19
1640893420000|2021-12-30 19:43:40|436.07|430.67|435.94|430.54|436.09|430.69|435.9|430.5|25
1640893430000|2021-12-30 19:43:50|435.96|430.56|435.91|430.51|436.02|430.62|435.91|430.51|25
1640893440000|2021-12-30 19:44:00|435.92|430.52|435.94|430.54|435.95|430.55|435.92|430.52|6
1640893450000|2021-12-30 19:44:10|435.95|430.55|435.93|430.53|435.95|430.55|435.93|430.53|3
1640893460000|2021-12-30 19:44:20|435.96|430.56|436.04|430.64|436.14|430.74|435.96|430.56|15
1640893470000|2021-12-30 19:44:30|436.03|430.63|436.09|430.69|436.1|430.7|436.03|430.63|15
1640893480000|2021-12-30 19:44:40|436.07|430.67|436.04|430.64|436.09|430.69|436.04|430.64|19
1640893490000|2021-12-30 19:44:50|436.05|430.65|436|430.6|436.05|430.65|436|430.6|13
1640893500000|2021-12-30 19:45:00|436.01|430.61|436.07|430.67|436.08|430.68|435.99|430.59|10
1640893510000|2021-12-30 19:45:10|436.08|430.68|436.04|430.64|436.09|430.69|436.04|430.64|18
1640893520000|2021-12-30 19:45:20|436.05|430.65|436.02|430.62|436.07|430.67|436.02|430.62|19
1640893530000|2021-12-30 19:45:30|436|430.6|435.92|430.52|436|430.6|435.88|430.48|24
1640893540000|2021-12-30 19:45:40|435.9|430.5|435.93|430.53|435.94|430.54|435.88|430.48|14
1640893550000|2021-12-30 19:45:50|435.94|430.54|435.98|430.58|436|430.6|435.94|430.54|18
1640893560000|2021-12-30 19:46:00|435.96|430.56|435.96|430.56|435.97|430.57|435.94|430.54|6
1640893570000|2021-12-30 19:46:10|435.93|430.53|435.93|430.53|435.93|430.53|435.9|430.5|6
1640893580000|2021-12-30 19:46:20|435.94|430.54|435.95|430.55|435.96|430.56|435.9|430.5|20
1640893590000|2021-12-30 19:46:30|435.96|430.56|435.95|430.55|435.98|430.58|435.92|430.52|24
1640893600000|2021-12-30 19:46:40|435.94|430.54|435.94|430.54|435.96|430.56|435.92|430.52|14
1640893610000|2021-12-30 19:46:50|435.95|430.55|435.92|430.52|435.95|430.55|435.91|430.51|9
1640893620000|2021-12-30 19:47:00|435.93|430.53|435.89|430.49|435.98|430.58|435.89|430.49|15
1640893630000|2021-12-30 19:47:10|435.96|430.56|435.96|430.56|435.97|430.57|435.89|430.49|19
1640893640000|2021-12-30 19:47:20|435.95|430.55|435.84|430.44|435.95|430.55|435.83|430.43|17
1640893650000|2021-12-30 19:47:30|435.85|430.45|435.94|430.54|435.94|430.54|435.84|430.44|13
1640893660000|2021-12-30 19:47:40|435.93|430.53|435.98|430.58|435.99|430.59|435.92|430.52|20
1640893670000|2021-12-30 19:47:50|435.96|430.56|435.96|430.56|436.02|430.62|435.88|430.48|29
1640893680000|2021-12-30 19:48:00|435.92|430.52|435.94|430.54|435.99|430.59|435.9|430.5|11
1640893690000|2021-12-30 19:48:10|435.95|430.55|435.95|430.55|435.96|430.56|435.94|430.54|13
1640893700000|2021-12-30 19:48:20|435.96|430.56|436.03|430.63|436.04|430.64|435.94|430.54|19
1640893710000|2021-12-30 19:48:30|436.02|430.62|436.04|430.64|436.04|430.64|435.98|430.58|11
1640893720000|2021-12-30 19:48:40|436.02|430.62|436.03|430.63|436.05|430.65|435.97|430.57|22
1640893730000|2021-12-30 19:48:50|436.02|430.62|436|430.6|436.02|430.62|435.97|430.57|17
1640893740000|2021-12-30 19:49:00|435.99|430.59|436.04|430.64|436.08|430.68|435.99|430.59|17
1640893750000|2021-12-30 19:49:10|436.03|430.63|436|430.6|436.05|430.65|435.98|430.58|21
1640893760000|2021-12-30 19:49:20|436.06|430.66|436.01|430.61|436.06|430.66|435.98|430.58|22
1640893770000|2021-12-30 19:49:30|436|430.6|436|430.6|436.04|430.64|435.98|430.58|11
1640893780000|2021-12-30 19:49:40|436.04|430.64|435.98|430.58|436.04|430.64|435.97|430.57|27
1640893790000|2021-12-30 19:49:50|435.99|430.59|436.04|430.64|436.04|430.64|435.96|430.56|21
1640893800000|2021-12-30 19:50:00|436.03|430.63|436.01|430.61|436.04|430.64|435.98|430.58|20
1640893810000|2021-12-30 19:50:10|436.02|430.62|435.98|430.58|436.03|430.63|435.98|430.58|22
1640893820000|2021-12-30 19:50:20|436.01|430.61|436.02|430.62|436.06|430.66|435.94|430.54|21
1640893830000|2021-12-30 19:50:30|436.03|430.63|436.05|430.65|436.09|430.69|436|430.6|24
1640893840000|2021-12-30 19:50:40|436.04|430.64|436.04|430.64|436.07|430.67|436.01|430.61|9
1640893850000|2021-12-30 19:50:50|436.03|430.63|436.04|430.64|436.06|430.66|436.02|430.62|14
1640893860000|2021-12-30 19:51:00|436.03|430.63|436.05|430.65|436.06|430.66|436.03|430.63|8
1640893870000|2021-12-30 19:51:10|436.03|430.63|435.93|430.53|436.03|430.63|435.89|430.49|17
1640893880000|2021-12-30 19:51:20|435.92|430.52|435.91|430.51|435.94|430.54|435.91|430.51|12
1640893890000|2021-12-30 19:51:30|435.9|430.5|435.91|430.51|435.91|430.51|435.89|430.49|10
1640893900000|2021-12-30 19:51:40|435.9|430.5|435.86|430.46|435.91|430.51|435.86|430.46|5
1640893910000|2021-12-30 19:51:50|435.87|430.47|435.89|430.49|435.89|430.49|435.87|430.47|7
1640893920000|2021-12-30 19:52:00|435.88|430.48|435.85|430.45|435.89|430.49|435.82|430.42|12
1640893930000|2021-12-30 19:52:10|435.83|430.43|435.62|430.22|435.85|430.45|435.58|430.18|15
1640893940000|2021-12-30 19:52:20|435.57|430.17|435.59|430.19|435.64|430.24|435.54|430.14|11
1640893950000|2021-12-30 19:52:30|435.63|430.23|435.6|430.2|435.65|430.25|435.55|430.15|22
1640893960000|2021-12-30 19:52:40|435.56|430.16|435.6|430.2|435.61|430.21|435.54|430.14|18
1640893970000|2021-12-30 19:52:50|435.59|430.19|435.57|430.17|435.65|430.25|435.57|430.17|14
1640893980000|2021-12-30 19:53:00|435.58|430.18|435.29|429.89|435.65|430.25|435.29|429.89|21
1640893990000|2021-12-30 19:53:10|435.28|429.88|435.2|429.8|435.32|429.92|435.2|429.8|28
1640894000000|2021-12-30 19:53:20|435.21|429.81|435.23|429.83|435.37|429.97|435.21|429.81|28
1640894010000|2021-12-30 19:53:30|435.22|429.82|435.3|429.9|435.31|429.91|435.22|429.82|24
1640894020000|2021-12-30 19:53:40|435.28|429.88|435.33|429.93|435.33|429.93|435.26|429.86|15
1640894030000|2021-12-30 19:53:50|435.34|429.94|435.27|429.87|435.35|429.95|435.25|429.85|10
1640894040000|2021-12-30 19:54:00|435.26|429.86|435.28|429.88|435.28|429.88|435.23|429.83|12
1640894050000|2021-12-30 19:54:10|435.27|429.87|435.25|429.85|435.28|429.88|435.19|429.79|23
1640894060000|2021-12-30 19:54:20|435.22|429.82|435.1|429.7|435.22|429.82|435.07|429.67|29
1640894070000|2021-12-30 19:54:30|435.13|429.73|435.09|429.69|435.13|429.73|435.09|429.69|10
1640894080000|2021-12-30 19:54:40|435.08|429.68|434.86|429.46|435.09|429.69|434.83|429.43|13
1640894090000|2021-12-30 19:54:50|434.83|429.43|434.71|429.31|434.83|429.43|434.53|429.13|18
1640894100000|2021-12-30 19:55:00|434.7|429.3|434.57|429.17|434.7|429.3|434.56|429.16|29
1640894110000|2021-12-30 19:55:10|434.6|429.2|434.6|429.2|434.61|429.21|434.57|429.17|18
1640894120000|2021-12-30 19:55:20|434.59|429.19|434.56|429.16|434.6|429.2|434.56|429.16|9
1640894130000|2021-12-30 19:55:30|434.57|429.17|434.46|429.06|434.57|429.17|434.36|428.96|25
1640894140000|2021-12-30 19:55:40|434.48|429.08|434.45|429.05|434.49|429.09|434.43|429.03|18
1640894150000|2021-12-30 19:55:50|434.46|429.06|434.38|428.98|434.46|429.06|434.38|428.98|13
1640894160000|2021-12-30 19:56:00|434.37|428.97|434.31|428.91|434.38|428.98|434.31|428.91|10
1640894170000|2021-12-30 19:56:10|434.3|428.9|434.12|428.72|434.3|428.9|434.1|428.7|26
1640894180000|2021-12-30 19:56:20|434.1|428.7|434.01|428.61|434.16|428.76|434.01|428.61|18
1640894190000|2021-12-30 19:56:30|433.98|428.58|433.99|428.59|434.08|428.68|433.88|428.48|29
1640894200000|2021-12-30 19:56:40|434|428.6|434|428.6|434.06|428.66|433.93|428.53|23
1640894210000|2021-12-30 19:56:50|434.04|428.64|434.05|428.65|434.06|428.66|433.98|428.58|14
1640894220000|2021-12-30 19:57:00|434.06|428.66|434.07|428.67|434.14|428.74|434.03|428.63|27
1640894230000|2021-12-30 19:57:10|434.05|428.65|434.06|428.66|434.14|428.74|434.03|428.63|17
1640894240000|2021-12-30 19:57:20|434.04|428.64|434.06|428.66|434.09|428.69|434.03|428.63|12
1640894250000|2021-12-30 19:57:30|434.05|428.65|434.05|428.65|434.12|428.72|434.03|428.63|15
1640894260000|2021-12-30 19:57:40|434.04|428.64|434.05|428.65|434.08|428.68|434.03|428.63|15
1640894270000|2021-12-30 19:57:50|434.04|428.64|434.03|428.63|434.07|428.67|434.03|428.63|12
1640894280000|2021-12-30 19:58:00|434.02|428.62|434.11|428.71|434.11|428.71|433.98|428.58|21
1640894290000|2021-12-30 19:58:10|434.1|428.7|434.27|428.87|434.27|428.87|434.1|428.7|10
1640894300000|2021-12-30 19:58:20|434.3|428.9|434.28|428.88|434.3|428.9|434.25|428.85|19
1640894310000|2021-12-30 19:58:30|434.26|428.86|434.14|428.74|434.27|428.87|434.1|428.7|21
1640894320000|2021-12-30 19:58:40|434.19|428.79|434.13|428.73|434.22|428.82|434.13|428.73|21
1640894330000|2021-12-30 19:58:50|434.14|428.74|434.15|428.75|434.19|428.79|434.09|428.69|19
1640894340000|2021-12-30 19:59:00|434.18|428.78|434.23|428.83|434.26|428.86|434.16|428.76|27
1640894350000|2021-12-30 19:59:10|434.21|428.81|434.33|428.93|434.33|428.93|434.18|428.78|16
1640894360000|2021-12-30 19:59:20|434.32|428.92|434.27|428.87|434.32|428.92|434.25|428.85|13
1640894370000|2021-12-30 19:59:30|434.28|428.88|434.4|429|434.4|429|434.26|428.86|20
1640894380000|2021-12-30 19:59:40|434.39|428.99|434.43|429.03|434.43|429.03|434.38|428.98|10
1640894390000|2021-12-30 19:59:50|434.44|429.04|434.29|428.89|434.44|429.04|434.26|428.86|14
1640894400000|2021-12-30 20:00:00|434.3|428.9|434.23|428.83|434.31|428.91|434.22|428.82|18
1640894410000|2021-12-30 20:00:10|434.06|428.66|433.98|428.58|434.1|428.7|433.98|428.58|16
1640894420000|2021-12-30 20:00:20|434.01|428.61|434.02|428.62|434.04|428.64|433.95|428.55|18
1640894430000|2021-12-30 20:00:30|434|428.6|434.03|428.63|434.03|428.63|433.96|428.56|13
1640894440000|2021-12-30 20:00:40|434.06|428.66|434.1|428.7|434.11|428.71|434.06|428.66|15
1640894460000|2021-12-30 20:01:00|434.09|428.69|434.1|428.7|434.1|428.7|434.09|428.69|2
1640894470000|2021-12-30 20:01:10|434.12|428.72|434.41|429.01|434.43|429.03|434.1|428.7|22
1640894480000|2021-12-30 20:01:20|434.42|429.02|434.36|428.96|434.42|429.02|434.26|428.86|22
1640894490000|2021-12-30 20:01:30|434.37|428.97|434.46|429.06|434.51|429.11|434.37|428.97|19
1640894500000|2021-12-30 20:01:40|434.47|429.07|434.42|429.02|434.5|429.1|434.4|429|24
1640894510000|2021-12-30 20:01:50|434.41|429.01|434.46|429.06|434.48|429.08|434.39|428.99|29
1640894520000|2021-12-30 20:02:00|434.49|429.09|434.55|429.15|434.6|429.2|434.49|429.09|25
1640894530000|2021-12-30 20:02:10|434.56|429.16|434.49|429.09|434.59|429.19|434.49|429.09|13
1640894540000|2021-12-30 20:02:20|434.5|429.1|434.31|428.91|434.51|429.11|434.31|428.91|14
1640894550000|2021-12-30 20:02:30|434.3|428.9|434.23|428.83|434.3|428.9|434.23|428.83|19
1640894560000|2021-12-30 20:02:40|434.22|428.82|434.18|428.78|434.22|428.82|434.17|428.77|6
1640894580000|2021-12-30 20:03:00|434.17|428.77|433.91|428.51|434.17|428.77|433.9|428.5|31
1640894590000|2021-12-30 20:03:10|433.99|428.59|433.91|428.51|434.04|428.64|433.91|428.51|19
1640894600000|2021-12-30 20:03:20|434.02|428.62|434.01|428.61|434.02|428.62|433.91|428.51|24
1640894610000|2021-12-30 20:03:30|434.03|428.63|434.05|428.65|434.05|428.65|433.95|428.55|19
1640894620000|2021-12-30 20:03:40|434.06|428.66|434.14|428.74|434.15|428.75|434.02|428.62|14
1640894630000|2021-12-30 20:03:50|434.13|428.73|434.14|428.74|434.16|428.76|434.12|428.72|15
1640894640000|2021-12-30 20:04:00|434.13|428.73|434.09|428.69|434.14|428.74|434.09|428.69|16
1640894650000|2021-12-30 20:04:10|434.07|428.67|434.07|428.67|434.09|428.69|434.05|428.65|10
1640894660000|2021-12-30 20:04:20|434.06|428.66|434.05|428.65|434.06|428.66|434.05|428.65|2
1640894670000|2021-12-30 20:04:30|434.04|428.64|433.99|428.59|434.04|428.64|433.95|428.55|10
1640894680000|2021-12-30 20:04:40|433.98|428.58|433.81|428.41|434.03|428.63|433.73|428.33|27
1640894690000|2021-12-30 20:04:50|433.82|428.42|433.87|428.47|433.89|428.49|433.82|428.42|25
1640894700000|2021-12-30 20:05:00|433.94|428.54|433.94|428.54|433.97|428.57|433.89|428.49|11
1640894710000|2021-12-30 20:05:10|433.95|428.55|433.97|428.57|434.04|428.64|433.95|428.55|10
1640894720000|2021-12-30 20:05:20|433.98|428.58|433.93|428.53|433.98|428.58|433.91|428.51|16
1640894730000|2021-12-30 20:05:30|433.94|428.54|433.93|428.53|433.98|428.58|433.92|428.52|15
1640894740000|2021-12-30 20:05:40|433.94|428.54|434.09|428.69|434.16|428.76|433.93|428.53|28
1640894750000|2021-12-30 20:05:50|434.1|428.7|434.05|428.65|434.13|428.73|434.04|428.64|17
1640894760000|2021-12-30 20:06:00|434.06|428.66|434.05|428.65|434.06|428.66|434.04|428.64|9
1640894770000|2021-12-30 20:06:10|434.06|428.66|434.05|428.65|434.06|428.66|434.04|428.64|8
1640894780000|2021-12-30 20:06:20|434.06|428.66|434.02|428.62|434.07|428.67|434|428.6|11
1640894790000|2021-12-30 20:06:30|433.99|428.59|434|428.6|434.03|428.63|433.98|428.58|20
1640894800000|2021-12-30 20:06:40|434.03|428.63|433.97|428.57|434.03|428.63|433.96|428.56|12
1640894810000|2021-12-30 20:06:50|433.96|428.56|433.95|428.55|433.97|428.57|433.94|428.54|7
1640894820000|2021-12-30 20:07:00|433.96|428.56|434.02|428.62|434.02|428.62|433.96|428.56|14
1640894830000|2021-12-30 20:07:10|434.01|428.61|434.02|428.62|434.02|428.62|434.01|428.61|4
1640894850000|2021-12-30 20:07:30|434.03|428.63|434.03|428.63|434.03|428.63|434.03|428.63|1
1640894860000|2021-12-30 20:07:40|434.02|428.62|434.03|428.63|434.03|428.63|434.01|428.61|3
1640894870000|2021-12-30 20:07:50|434.05|428.65|434.04|428.64|434.07|428.67|434.04|428.64|4
1640894880000|2021-12-30 20:08:00|434.05|428.65|434.06|428.66|434.06|428.66|434.04|428.64|6
1640894890000|2021-12-30 20:08:10|434.05|428.65|434.06|428.66|434.06|428.66|434.05|428.65|4
1640894900000|2021-12-30 20:08:20|434.08|428.68|434.26|428.86|434.29|428.89|434.08|428.68|17
1640894910000|2021-12-30 20:08:30|434.25|428.85|434.31|428.91|434.35|428.95|434.24|428.84|16
1640894920000|2021-12-30 20:08:40|434.32|428.92|434.35|428.95|434.35|428.95|434.28|428.88|15
1640894930000|2021-12-30 20:08:50|434.33|428.93|434.38|428.98|434.38|428.98|434.3|428.9|15
1640894940000|2021-12-30 20:09:00|434.37|428.97|434.32|428.92|434.39|428.99|434.22|428.82|24
1640894950000|2021-12-30 20:09:10|434.3|428.9|434.27|428.87|434.34|428.94|434.27|428.87|22
1640894960000|2021-12-30 20:09:20|434.22|428.82|434.1|428.7|434.23|428.83|434.1|428.7|6
1640894970000|2021-12-30 20:09:30|434.11|428.71|434.1|428.7|434.11|428.71|434.1|428.7|2
1640894980000|2021-12-30 20:09:40|434.11|428.71|434.11|428.71|434.11|428.71|434.11|428.71|1
1640894990000|2021-12-30 20:09:50|434.1|428.7|434.11|428.71|434.12|428.72|434.1|428.7|7
1640895000000|2021-12-30 20:10:00|434.16|428.76|434.22|428.82|434.22|428.82|434.14|428.74|11
1640895010000|2021-12-30 20:10:10|434.23|428.83|434.19|428.79|434.25|428.85|434.19|428.79|16
1640895020000|2021-12-30 20:10:20|434.18|428.78|434.09|428.69|434.18|428.78|434.07|428.67|16
1640895030000|2021-12-30 20:10:30|434.1|428.7|434.31|428.91|434.31|428.91|434.09|428.69|13
1640895040000|2021-12-30 20:10:40|434.28|428.88|434.31|428.91|434.32|428.92|434.27|428.87|17
1640895050000|2021-12-30 20:10:50|434.33|428.93|434.3|428.9|434.33|428.93|434.3|428.9|10
1640895060000|2021-12-30 20:11:00|434.31|428.91|434.31|428.91|434.35|428.95|434.3|428.9|19
1640895070000|2021-12-30 20:11:10|434.33|428.93|434.33|428.93|434.33|428.93|434.31|428.91|10
1640895080000|2021-12-30 20:11:20|434.34|428.94|434.34|428.94|434.42|429.02|434.32|428.92|9
1640895090000|2021-12-30 20:11:30|434.36|428.96|434.4|429|434.43|429.03|434.36|428.96|11
1640895100000|2021-12-30 20:11:40|434.39|428.99|434.34|428.94|434.39|428.99|434.34|428.94|7
1640895110000|2021-12-30 20:11:50|434.35|428.95|434.43|429.03|434.44|429.04|434.34|428.94|16
1640895120000|2021-12-30 20:12:00|434.35|428.95|434.48|429.08|434.52|429.12|434.34|428.94|16
1640895130000|2021-12-30 20:12:10|434.42|429.02|434.45|429.05|434.54|429.14|434.36|428.96|23
1640895140000|2021-12-30 20:12:20|434.44|429.04|434.43|429.03|434.45|429.05|434.42|429.02|13
1640895150000|2021-12-30 20:12:30|434.42|429.02|434.56|429.16|434.57|429.17|434.42|429.02|18
1640895160000|2021-12-30 20:12:40|434.57|429.17|434.5|429.1|434.57|429.17|434.5|429.1|11
1640895170000|2021-12-30 20:12:50|434.51|429.11|434.55|429.15|434.56|429.16|434.51|429.11|15
1640895180000|2021-12-30 20:13:00|434.54|429.14|434.57|429.17|434.57|429.17|434.54|429.14|4
1640895190000|2021-12-30 20:13:10|434.55|429.15|434.51|429.11|434.6|429.2|434.45|429.05|20
1640895200000|2021-12-30 20:13:20|434.52|429.12|434.46|429.06|434.52|429.12|434.38|428.98|18
1640895210000|2021-12-30 20:13:30|434.41|429.01|434.41|429.01|434.45|429.05|434.34|428.94|27
1640895220000|2021-12-30 20:13:40|434.4|429|434.43|429.03|434.45|429.05|434.4|429|12
1640895230000|2021-12-30 20:13:50|434.44|429.04|434.46|429.06|434.48|429.08|434.42|429.02|10
1640895240000|2021-12-30 20:14:00|434.42|429.02|434.4|429|434.47|429.07|434.39|428.99|8
1640895250000|2021-12-30 20:14:10|434.39|428.99|434.41|429.01|434.41|429.01|434.33|428.93|16
1640895260000|2021-12-30 20:14:20|434.4|429|434.39|428.99|434.4|429|434.38|428.98|14
1640895270000|2021-12-30 20:14:30|434.38|428.98|434.35|428.95|434.41|429.01|434.34|428.94|12
1640895280000|2021-12-30 20:14:40|434.32|428.92|434.33|428.93|434.36|428.96|434.32|428.92|11
1640895290000|2021-12-30 20:14:50|434.34|428.94|434.36|428.96|434.36|428.96|434.32|428.92|14
1640895300000|2021-12-30 20:15:00|434.37|428.97|434.56|429.16|434.61|429.21|434.35|428.95|30
1640895310000|2021-12-30 20:15:10|434.57|429.17|434.59|429.19|434.59|429.19|434.53|429.13|14
1640895320000|2021-12-30 20:15:20|434.58|429.18|434.53|429.13|434.63|429.23|434.53|429.13|20
1640895330000|2021-12-30 20:15:30|434.6|429.2|434.53|429.13|434.62|429.22|434.53|429.13|8
1640895340000|2021-12-30 20:15:40|434.54|429.14|434.54|429.14|434.54|429.14|434.54|429.14|1
1640895370000|2021-12-30 20:16:10|434.63|429.23|434.63|429.23|434.64|429.24|434.63|429.23|3
1640895380000|2021-12-30 20:16:20|434.54|429.14|435.1|429.7|435.1|429.7|434.54|429.14|22
1640895390000|2021-12-30 20:16:30|435.09|429.69|435|429.6|435.1|429.7|434.95|429.55|18
1640895400000|2021-12-30 20:16:40|434.98|429.58|435.02|429.62|435.02|429.62|434.98|429.58|8
1640895410000|2021-12-30 20:16:50|435.01|429.61|435.1|429.7|435.1|429.7|434.98|429.58|8
1640895420000|2021-12-30 20:17:00|435.09|429.69|435.15|429.75|435.15|429.75|435.05|429.65|20
1640895430000|2021-12-30 20:17:10|435.13|429.73|435.05|429.65|435.14|429.74|435.04|429.64|15
1640895440000|2021-12-30 20:17:20|435.04|429.64|435.04|429.64|435.05|429.65|435.03|429.63|5
1640895450000|2021-12-30 20:17:30|435.03|429.63|434.98|429.58|435.03|429.63|434.93|429.53|16
1640895460000|2021-12-30 20:17:40|434.97|429.57|434.94|429.54|435.03|429.63|434.94|429.54|11
1640895470000|2021-12-30 20:17:50|434.95|429.55|434.95|429.55|434.95|429.55|434.94|429.54|5
1640895480000|2021-12-30 20:18:00|434.94|429.54|434.96|429.56|434.98|429.58|434.94|429.54|4
1640895490000|2021-12-30 20:18:10|435|429.6|434.98|429.58|435|429.6|434.97|429.57|3
1640895500000|2021-12-30 20:18:20|435.01|429.61|434.96|429.56|435.01|429.61|434.96|429.56|5
1640895510000|2021-12-30 20:18:30|434.94|429.54|434.93|429.53|434.96|429.56|434.93|429.53|18
1640895520000|2021-12-30 20:18:40|434.94|429.54|435|429.6|435|429.6|434.94|429.54|9
1640895530000|2021-12-30 20:18:50|434.94|429.54|434.93|429.53|435|429.6|434.93|429.53|13
1640895540000|2021-12-30 20:19:00|434.94|429.54|435.1|429.7|435.11|429.71|434.93|429.53|13
1640895550000|2021-12-30 20:19:10|435.08|429.68|435.03|429.63|435.1|429.7|435.01|429.61|18
1640895560000|2021-12-30 20:19:20|435.1|429.7|435.11|429.71|435.12|429.72|435.02|429.62|10
1640895570000|2021-12-30 20:19:30|435.14|429.74|435.19|429.79|435.2|429.8|435.07|429.67|20
1640895580000|2021-12-30 20:19:40|435.21|429.81|435.17|429.77|435.21|429.81|435.16|429.76|15
1640895590000|2021-12-30 20:19:50|435.19|429.79|435.15|429.75|435.19|429.79|435.12|429.72|17
1640895600000|2021-12-30 20:20:00|435.16|429.76|435.22|429.82|435.26|429.86|435.14|429.74|9
1640895610000|2021-12-30 20:20:10|435.3|429.9|435.54|430.14|435.56|430.16|435.28|429.88|20
1640895620000|2021-12-30 20:20:20|435.55|430.15|435.57|430.17|435.59|430.19|435.54|430.14|8
1640895630000|2021-12-30 20:20:30|435.56|430.16|435.59|430.19|435.62|430.22|435.54|430.14|22
1640895640000|2021-12-30 20:20:40|435.6|430.2|435.57|430.17|435.62|430.22|435.54|430.14|18
1640895650000|2021-12-30 20:20:50|435.58|430.18|435.55|430.15|435.58|430.18|435.55|430.15|9
1640895660000|2021-12-30 20:21:00|435.54|430.14|435.54|430.14|435.6|430.2|435.51|430.11|20
1640895670000|2021-12-30 20:21:10|435.55|430.15|435.57|430.17|435.6|430.2|435.54|430.14|15
1640895680000|2021-12-30 20:21:20|435.54|430.14|435.9|430.5|435.9|430.5|435.49|430.09|15
1640895690000|2021-12-30 20:21:30|435.95|430.55|436.3|430.9|436.39|430.99|435.95|430.55|28
1640895700000|2021-12-30 20:21:40|436.31|430.91|436.46|431.06|436.47|431.07|436.31|430.91|13
1640895710000|2021-12-30 20:21:50|436.47|431.07|436.44|431.04|436.5|431.1|436.44|431.04|18
1640895720000|2021-12-30 20:22:00|436.41|431.01|436.36|430.96|436.41|431.01|436.35|430.95|15
1640895730000|2021-12-30 20:22:10|436.37|430.97|436.37|430.97|436.37|430.97|436.37|430.97|1
1640895740000|2021-12-30 20:22:20|436.38|430.98|436.37|430.97|436.4|431|436.36|430.96|10
1640895750000|2021-12-30 20:22:30|436.36|430.96|436.36|430.96|436.37|430.97|436.29|430.89|9
1640895760000|2021-12-30 20:22:40|436.33|430.93|436.34|430.94|436.36|430.96|436.33|430.93|8
1640895770000|2021-12-30 20:22:50|436.33|430.93|436.27|430.87|436.33|430.93|436.18|430.78|16
1640895780000|2021-12-30 20:23:00|436.28|430.88|436.3|430.9|436.3|430.9|436.28|430.88|4
1640895790000|2021-12-30 20:23:10|436.31|430.91|436.26|430.86|436.31|430.91|436.26|430.86|10
1640895800000|2021-12-30 20:23:20|436.27|430.87|436.27|430.87|436.28|430.88|436.24|430.84|17
1640895810000|2021-12-30 20:23:30|436.24|430.84|436.15|430.75|436.27|430.87|436.15|430.75|15
1640895830000|2021-12-30 20:23:50|436.16|430.76|436.2|430.8|436.22|430.82|436.16|430.76|6
1640895840000|2021-12-30 20:24:00|436.19|430.79|436.18|430.78|436.19|430.79|436.16|430.76|10
1640895850000|2021-12-30 20:24:10|436.17|430.77|436.04|430.64|436.18|430.78|436.04|430.64|17
1640895860000|2021-12-30 20:24:20|436.03|430.63|435.97|430.57|436.06|430.66|435.95|430.55|13
1640895870000|2021-12-30 20:24:30|435.98|430.58|436|430.6|436.05|430.65|435.98|430.58|16
1640895880000|2021-12-30 20:24:40|435.99|430.59|436|430.6|436.01|430.61|435.92|430.52|25
1640895890000|2021-12-30 20:24:50|435.99|430.59|436.03|430.63|436.04|430.64|435.99|430.59|7
1640895900000|2021-12-30 20:25:00|436.04|430.64|436.03|430.63|436.04|430.64|436.03|430.63|8
1640895910000|2021-12-30 20:25:10|436.04|430.64|436|430.6|436.05|430.65|436|430.6|9
1640895920000|2021-12-30 20:25:20|436.01|430.61|436.06|430.66|436.07|430.67|436|430.6|18
1640895930000|2021-12-30 20:25:30|436.05|430.65|436.1|430.7|436.1|430.7|436.04|430.64|14
1640895940000|2021-12-30 20:25:40|436.07|430.67|436.02|430.62|436.1|430.7|435.97|430.57|27
1640895950000|2021-12-30 20:25:50|436.01|430.61|436.03|430.63|436.04|430.64|436.01|430.61|14
1640895960000|2021-12-30 20:26:00|436.04|430.64|436.04|430.64|436.04|430.64|436.03|430.63|7
1640895970000|2021-12-30 20:26:10|436.03|430.63|436.01|430.61|436.04|430.64|436|430.6|10
1640895980000|2021-12-30 20:26:20|436|430.6|436.09|430.69|436.09|430.69|435.97|430.57|21
1640895990000|2021-12-30 20:26:30|436.05|430.65|436.05|430.65|436.07|430.67|436.02|430.62|8
1640896000000|2021-12-30 20:26:40|436.03|430.63|436.1|430.7|436.15|430.75|436.03|430.63|21
1640896010000|2021-12-30 20:26:50|436.08|430.68|436.07|430.67|436.1|430.7|436.07|430.67|11
1640896020000|2021-12-30 20:27:00|436.06|430.66|436.02|430.62|436.07|430.67|436.02|430.62|11
1640896030000|2021-12-30 20:27:10|436.01|430.61|436.06|430.66|436.06|430.66|436.01|430.61|7
1640896040000|2021-12-30 20:27:20|436.05|430.65|436.05|430.65|436.07|430.67|436.03|430.63|8
1640896050000|2021-12-30 20:27:30|436.04|430.64|436.04|430.64|436.08|430.68|436.03|430.63|10
1640896060000|2021-12-30 20:27:40|436.05|430.65|436.07|430.67|436.14|430.74|436.04|430.64|15
1640896070000|2021-12-30 20:27:50|436.09|430.69|436.1|430.7|436.1|430.7|436.04|430.64|18
1640896080000|2021-12-30 20:28:00|436.09|430.69|436.09|430.69|436.12|430.72|436.06|430.66|17
1640896090000|2021-12-30 20:28:10|436.08|430.68|435.94|430.54|436.1|430.7|435.94|430.54|15
1640896100000|2021-12-30 20:28:20|435.91|430.51|435.73|430.33|435.91|430.51|435.72|430.32|18
1640896110000|2021-12-30 20:28:30|435.72|430.32|435.55|430.15|435.72|430.32|435.52|430.12|16
1640896120000|2021-12-30 20:28:40|435.52|430.12|435.46|430.06|435.53|430.13|435.45|430.05|7
1640896130000|2021-12-30 20:28:50|435.48|430.08|435.5|430.1|435.55|430.15|435.47|430.07|19
1640896140000|2021-12-30 20:29:00|435.49|430.09|435.59|430.19|435.59|430.19|435.49|430.09|17
1640896150000|2021-12-30 20:29:10|435.6|430.2|435.58|430.18|435.69|430.29|435.58|430.18|22
1640896160000|2021-12-30 20:29:20|435.6|430.2|435.58|430.18|435.61|430.21|435.58|430.18|11
1640896170000|2021-12-30 20:29:30|435.6|430.2|435.6|430.2|435.6|430.2|435.58|430.18|4
1640896180000|2021-12-30 20:29:40|435.62|430.22|435.6|430.2|435.62|430.22|435.59|430.19|13
1640896190000|2021-12-30 20:29:50|435.59|430.19|435.57|430.17|435.6|430.2|435.56|430.16|8
1640896200000|2021-12-30 20:30:00|435.56|430.16|435.48|430.08|435.57|430.17|435.44|430.04|15
1640896210000|2021-12-30 20:30:10|435.49|430.09|435.54|430.14|435.59|430.19|435.48|430.08|22
1640896220000|2021-12-30 20:30:20|435.57|430.17|435.69|430.29|435.71|430.31|435.55|430.15|16
1640896230000|2021-12-30 20:30:30|435.75|430.35|436|430.6|436|430.6|435.68|430.28|24
1640896240000|2021-12-30 20:30:40|435.99|430.59|436.02|430.62|436.03|430.63|435.98|430.58|8
1640896250000|2021-12-30 20:30:50|436.1|430.7|436.18|430.78|436.21|430.81|436.07|430.67|29
1640896260000|2021-12-30 20:31:00|436.2|430.8|436.13|430.73|436.21|430.81|436.04|430.64|23
1640896270000|2021-12-30 20:31:10|436.09|430.69|436.11|430.71|436.17|430.77|436.09|430.69|24
1640896280000|2021-12-30 20:31:20|436.1|430.7|436.05|430.65|436.1|430.7|436.05|430.65|13
1640896290000|2021-12-30 20:31:30|436.02|430.62|435.91|430.51|436.02|430.62|435.88|430.48|17
1640896300000|2021-12-30 20:31:40|435.93|430.53|435.94|430.54|435.97|430.57|435.9|430.5|20
1640896310000|2021-12-30 20:31:50|435.93|430.53|436|430.6|436|430.6|435.92|430.52|19
1640896320000|2021-12-30 20:32:00|435.99|430.59|435.98|430.58|436.05|430.65|435.96|430.56|10
1640896330000|2021-12-30 20:32:10|435.97|430.57|436|430.6|436.07|430.67|435.97|430.57|19
1640896340000|2021-12-30 20:32:20|436.01|430.61|435.96|430.56|436.02|430.62|435.96|430.56|11
1640896350000|2021-12-30 20:32:30|435.97|430.57|436.02|430.62|436.02|430.62|435.97|430.57|14
1640896360000|2021-12-30 20:32:40|436.01|430.61|436.01|430.61|436.04|430.64|436.01|430.61|7
1640896370000|2021-12-30 20:32:50|436.02|430.62|436.01|430.61|436.02|430.62|436.01|430.61|6
1640896380000|2021-12-30 20:33:00|436.02|430.62|435.95|430.55|436.02|430.62|435.92|430.52|13
1640896390000|2021-12-30 20:33:10|435.93|430.53|435.98|430.58|435.98|430.58|435.93|430.53|8
1640896400000|2021-12-30 20:33:20|435.97|430.57|435.97|430.57|435.99|430.59|435.94|430.54|13
1640896410000|2021-12-30 20:33:30|435.96|430.56|436.02|430.62|436.02|430.62|435.96|430.56|7
1640896420000|2021-12-30 20:33:40|436|430.6|435.95|430.55|436.03|430.63|435.95|430.55|16
1640896430000|2021-12-30 20:33:50|435.94|430.54|435.91|430.51|435.94|430.54|435.88|430.48|13
1640896440000|2021-12-30 20:34:00|435.92|430.52|435.76|430.36|435.92|430.52|435.76|430.36|21
1640896450000|2021-12-30 20:34:10|435.77|430.37|435.74|430.34|435.77|430.37|435.72|430.32|13
1640896460000|2021-12-30 20:34:20|435.75|430.35|435.71|430.31|435.75|430.35|435.69|430.29|13
1640896470000|2021-12-30 20:34:30|435.68|430.28|435.63|430.23|435.68|430.28|435.6|430.2|11
1640896480000|2021-12-30 20:34:40|435.57|430.17|435.38|429.98|435.57|430.17|435.37|429.97|19
1640896490000|2021-12-30 20:34:50|435.37|429.97|435.3|429.9|435.38|429.98|435.27|429.87|10
1640896500000|2021-12-30 20:35:00|435.31|429.91|435.23|429.83|435.38|429.98|435.23|429.83|24
1640896510000|2021-12-30 20:35:10|435.24|429.84|435.19|429.79|435.25|429.85|435.19|429.79|12
1640896520000|2021-12-30 20:35:20|435.2|429.8|435.24|429.84|435.24|429.84|435.2|429.8|6
1640896530000|2021-12-30 20:35:30|435.25|429.85|435.22|429.82|435.25|429.85|435.22|429.82|6
1640896540000|2021-12-30 20:35:40|435.23|429.83|435.11|429.71|435.24|429.84|435.1|429.7|18
1640896550000|2021-12-30 20:35:50|435.13|429.73|435|429.6|435.13|429.73|435|429.6|12
1640896560000|2021-12-30 20:36:00|435.01|429.61|435.07|429.67|435.08|429.68|435.01|429.61|13
1640896570000|2021-12-30 20:36:10|435.06|429.66|434.98|429.58|435.07|429.67|434.98|429.58|15
1640896580000|2021-12-30 20:36:20|434.99|429.59|434.99|429.59|434.99|429.59|434.97|429.57|7
1640896590000|2021-12-30 20:36:30|434.98|429.58|435.04|429.64|435.06|429.66|434.98|429.58|12
1640896600000|2021-12-30 20:36:40|435.05|429.65|435.07|429.67|435.07|429.67|435.04|429.64|9
1640896610000|2021-12-30 20:36:50|435.06|429.66|435.05|429.65|435.06|429.66|435.05|429.65|4
1640896620000|2021-12-30 20:37:00|435.06|429.66|435.04|429.64|435.07|429.67|435.01|429.61|20
1640896630000|2021-12-30 20:37:10|435.03|429.63|435.06|429.66|435.06|429.66|435.03|429.63|3
1640896640000|2021-12-30 20:37:20|435.04|429.64|435.03|429.63|435.04|429.64|435.02|429.62|6
1640896650000|2021-12-30 20:37:30|435.02|429.62|435.02|429.62|435.03|429.63|435.02|429.62|7
1640896660000|2021-12-30 20:37:40|435.03|429.63|434.98|429.58|435.04|429.64|434.97|429.57|10
1640896670000|2021-12-30 20:37:50|434.99|429.59|435|429.6|435.02|429.62|434.99|429.59|8
1640896680000|2021-12-30 20:38:00|434.99|429.59|435|429.6|435.02|429.62|434.96|429.56|11
1640896690000|2021-12-30 20:38:10|435.01|429.61|435|429.6|435.03|429.63|435|429.6|8
1640896700000|2021-12-30 20:38:20|434.99|429.59|434.92|429.52|434.99|429.59|434.92|429.52|8
1640896710000|2021-12-30 20:38:30|434.88|429.48|434.71|429.31|434.89|429.49|434.69|429.29|16
1640896720000|2021-12-30 20:38:40|434.72|429.32|434.69|429.29|434.75|429.35|434.68|429.28|13
1640896730000|2021-12-30 20:38:50|434.7|429.3|434.84|429.44|434.86|429.46|434.69|429.29|20
1640896740000|2021-12-30 20:39:00|434.83|429.43|434.83|429.43|434.85|429.45|434.82|429.42|12
1640896750000|2021-12-30 20:39:10|434.82|429.42|434.81|429.41|434.84|429.44|434.81|429.41|6
1640896760000|2021-12-30 20:39:20|434.82|429.42|434.72|429.32|434.82|429.42|434.72|429.32|7
1640896770000|2021-12-30 20:39:30|434.74|429.34|434.65|429.25|434.76|429.36|434.65|429.25|16
1640896780000|2021-12-30 20:39:40|434.66|429.26|434.75|429.35|434.75|429.35|434.66|429.26|8
1640896790000|2021-12-30 20:39:50|434.74|429.34|434.72|429.32|434.74|429.34|434.71|429.31|8
1640896800000|2021-12-30 20:40:00|434.71|429.31|434.72|429.32|434.73|429.33|434.71|429.31|6
1640896810000|2021-12-30 20:40:10|434.73|429.33|434.89|429.49|434.9|429.5|434.73|429.33|15
1640896820000|2021-12-30 20:40:20|434.9|429.5|434.87|429.47|434.9|429.5|434.85|429.45|7
1640896840000|2021-12-30 20:40:40|434.88|429.48|434.93|429.53|434.93|429.53|434.88|429.48|7
1640896850000|2021-12-30 20:40:50|434.92|429.52|434.85|429.45|434.93|429.53|434.85|429.45|9
1640896860000|2021-12-30 20:41:00|434.81|429.41|434.57|429.17|434.82|429.42|434.56|429.16|13
1640896870000|2021-12-30 20:41:10|434.59|429.19|434.52|429.12|434.59|429.19|434.51|429.11|18
1640896880000|2021-12-30 20:41:20|434.51|429.11|434.41|429.01|434.52|429.12|434.41|429.01|20
1640896890000|2021-12-30 20:41:30|434.42|429.02|434.37|428.97|434.44|429.04|434.37|428.97|10
1640896900000|2021-12-30 20:41:40|434.34|428.94|434.36|428.96|434.39|428.99|434.33|428.93|21
1640896910000|2021-12-30 20:41:50|434.34|428.94|434.24|428.84|434.37|428.97|434.24|428.84|20
1640896920000|2021-12-30 20:42:00|434.23|428.83|434.09|428.69|434.26|428.86|434.05|428.65|28
1640896930000|2021-12-30 20:42:10|434.08|428.68|433.89|428.49|434.08|428.68|433.89|428.49|28
1640896940000|2021-12-30 20:42:20|433.9|428.5|433.59|428.19|433.9|428.5|433.57|428.17|17
1640896950000|2021-12-30 20:42:30|433.62|428.22|433.61|428.21|433.66|428.26|433.58|428.18|17
1640896960000|2021-12-30 20:42:40|433.6|428.2|433.53|428.13|433.61|428.21|433.53|428.13|17
1640896970000|2021-12-30 20:42:50|433.54|428.14|433.19|427.79|433.61|428.21|433.19|427.79|20
1640896980000|2021-12-30 20:43:00|433.2|427.8|433.5|428.1|433.53|428.13|433.2|427.8|15
1640896990000|2021-12-30 20:43:10|433.49|428.09|433.85|428.45|433.85|428.45|433.48|428.08|32
1640897000000|2021-12-30 20:43:20|433.82|428.42|433.76|428.36|433.87|428.47|433.75|428.35|25
1640897010000|2021-12-30 20:43:30|433.74|428.34|433.91|428.51|433.96|428.56|433.71|428.31|30
1640897020000|2021-12-30 20:43:40|433.9|428.5|433.74|428.34|433.9|428.5|433.72|428.32|24
1640897030000|2021-12-30 20:43:50|433.75|428.35|433.77|428.37|433.81|428.41|433.75|428.35|20
1640897040000|2021-12-30 20:44:00|433.76|428.36|433.69|428.29|433.76|428.36|433.58|428.18|30
1640897050000|2021-12-30 20:44:10|433.65|428.25|433.9|428.5|433.9|428.5|433.65|428.25|23
1640897060000|2021-12-30 20:44:20|433.89|428.49|433.89|428.49|433.95|428.55|433.86|428.46|15
1640897070000|2021-12-30 20:44:30|433.91|428.51|433.76|428.36|433.91|428.51|433.69|428.29|14
1640897080000|2021-12-30 20:44:40|433.78|428.38|433.86|428.46|433.86|428.46|433.76|428.36|14
1640897090000|2021-12-30 20:44:50|433.85|428.45|433.97|428.57|433.99|428.59|433.79|428.39|14
1640897100000|2021-12-30 20:45:00|433.92|428.52|433.74|428.34|433.97|428.57|433.74|428.34|23
1640897110000|2021-12-30 20:45:10|433.72|428.32|433.75|428.35|433.76|428.36|433.72|428.32|11
1640897120000|2021-12-30 20:45:20|433.74|428.34|433.7|428.3|433.74|428.34|433.7|428.3|9
1640897130000|2021-12-30 20:45:30|433.69|428.29|433.69|428.29|433.69|428.29|433.65|428.25|8
1640897140000|2021-12-30 20:45:40|433.68|428.28|433.62|428.22|433.69|428.29|433.62|428.22|8
1640897150000|2021-12-30 20:45:50|433.59|428.19|433.4|428|433.59|428.19|433.4|428|10
1640897160000|2021-12-30 20:46:00|433.41|428.01|433.46|428.06|433.46|428.06|433.41|428.01|18
1640897170000|2021-12-30 20:46:10|433.5|428.1|433.57|428.17|433.57|428.17|433.5|428.1|15
1640897180000|2021-12-30 20:46:20|433.56|428.16|433.53|428.13|433.56|428.16|433.52|428.12|7
1640897190000|2021-12-30 20:46:30|433.54|428.14|433.5|428.1|433.58|428.18|433.5|428.1|15
1640897200000|2021-12-30 20:46:40|433.47|428.07|433.65|428.25|433.65|428.25|433.46|428.06|12
1640897210000|2021-12-30 20:46:50|433.61|428.21|433.61|428.21|433.62|428.22|433.59|428.19|7
1640897220000|2021-12-30 20:47:00|433.63|428.23|433.54|428.14|433.63|428.23|433.54|428.14|9
1640897230000|2021-12-30 20:47:10|433.55|428.15|433.55|428.15|433.57|428.17|433.52|428.12|18
1640897240000|2021-12-30 20:47:20|433.51|428.11|433.53|428.13|433.56|428.16|433.51|428.11|11
1640897250000|2021-12-30 20:47:30|433.54|428.14|433.52|428.12|433.54|428.14|433.52|428.12|2
1640897260000|2021-12-30 20:47:40|433.53|428.13|433.57|428.17|433.64|428.24|433.53|428.13|8
1640897270000|2021-12-30 20:47:50|433.58|428.18|433.58|428.18|433.58|428.18|433.58|428.18|1
1640897280000|2021-12-30 20:48:00|433.59|428.19|433.62|428.22|433.62|428.22|433.57|428.17|11
1640897290000|2021-12-30 20:48:10|433.61|428.21|433.36|427.96|433.61|428.21|433.36|427.96|26
1640897300000|2021-12-30 20:48:20|433.37|427.97|433.28|427.88|433.41|428.01|433.28|427.88|21
1640897310000|2021-12-30 20:48:30|433.31|427.91|432.86|427.46|433.31|427.91|432.82|427.42|31
1640897320000|2021-12-30 20:48:40|432.8|427.4|432.03|426.63|432.8|427.4|431.83|426.43|34
1640897330000|2021-12-30 20:48:50|432.06|426.66|431.91|426.51|432.09|426.69|431.9|426.5|24
1640897340000|2021-12-30 20:49:00|431.93|426.53|432.04|426.64|432.11|426.71|431.93|426.53|25
1640897350000|2021-12-30 20:49:10|432.08|426.68|432.12|426.72|432.17|426.77|432.04|426.64|24
1640897360000|2021-12-30 20:49:20|432.11|426.71|432.17|426.77|432.17|426.77|432.07|426.67|23
1640897370000|2021-12-30 20:49:30|432.15|426.75|431.95|426.55|432.16|426.76|431.95|426.55|26
1640897380000|2021-12-30 20:49:40|431.96|426.56|432.04|426.64|432.23|426.83|431.96|426.56|32
1640897390000|2021-12-30 20:49:50|432.03|426.63|432.02|426.62|432.14|426.74|431.96|426.56|29
1640897400000|2021-12-30 20:50:00|432.01|426.61|431.5|426.1|432.01|426.61|431.39|425.99|33
1640897410000|2021-12-30 20:50:10|431.55|426.15|431.2|425.8|431.59|426.19|431.07|425.67|32
1640897420000|2021-12-30 20:50:20|431.21|425.81|431.38|425.98|431.4|426|431.16|425.76|32
1640897430000|2021-12-30 20:50:30|431.36|425.96|431.42|426.02|431.49|426.09|431.31|425.91|18
1640897440000|2021-12-30 20:50:40|431.44|426.04|431.76|426.36|431.82|426.42|431.44|426.04|22
1640897450000|2021-12-30 20:50:50|431.77|426.37|431.83|426.43|431.84|426.44|431.77|426.37|11
1640897460000|2021-12-30 20:51:00|431.86|426.46|431.96|426.56|432.1|426.7|431.86|426.46|26
1640897470000|2021-12-30 20:51:10|431.9|426.5|431.9|426.5|431.92|426.52|431.74|426.34|21
1640897480000|2021-12-30 20:51:20|431.85|426.45|431.67|426.27|431.86|426.46|431.6|426.2|26
1640897490000|2021-12-30 20:51:30|431.73|426.33|431.69|426.29|431.74|426.34|431.67|426.27|17
1640897500000|2021-12-30 20:51:40|431.67|426.27|431.66|426.26|431.67|426.27|431.65|426.25|9
1640897510000|2021-12-30 20:51:50|431.65|426.25|431.68|426.28|431.68|426.28|431.6|426.2|25
1640897520000|2021-12-30 20:52:00|431.67|426.27|431.69|426.29|431.71|426.31|431.64|426.24|17
1640897530000|2021-12-30 20:52:10|431.7|426.3|431.74|426.34|431.81|426.41|431.61|426.21|25
1640897540000|2021-12-30 20:52:20|431.75|426.35|432.01|426.61|432.03|426.63|431.69|426.29|28
1640897550000|2021-12-30 20:52:30|432.02|426.62|432.11|426.71|432.12|426.72|432.02|426.62|21
1640897560000|2021-12-30 20:52:40|432.1|426.7|432.1|426.7|432.11|426.71|432.06|426.66|24
1640897570000|2021-12-30 20:52:50|432.11|426.71|432.04|426.64|432.13|426.73|432.03|426.63|10
1640897580000|2021-12-30 20:53:00|432.05|426.65|432.11|426.71|432.12|426.72|432.05|426.65|23
1640897590000|2021-12-30 20:53:10|432.1|426.7|432.17|426.77|432.18|426.78|432.1|426.7|12
1640897600000|2021-12-30 20:53:20|432.28|426.88|432.21|426.81|432.3|426.9|432.2|426.8|20
1640897610000|2021-12-30 20:53:30|432.2|426.8|432.29|426.89|432.29|426.89|432.2|426.8|16
1640897620000|2021-12-30 20:53:40|432.3|426.9|432.01|426.61|432.3|426.9|432.01|426.61|19
1640897630000|2021-12-30 20:53:50|432.02|426.62|432.04|426.64|432.08|426.68|432.01|426.61|13
1640897640000|2021-12-30 20:54:00|432.05|426.65|432.15|426.75|432.15|426.75|432|426.6|27
1640897650000|2021-12-30 20:54:10|432.17|426.77|432.15|426.75|432.2|426.8|431.96|426.56|24
1640897660000|2021-12-30 20:54:20|432.17|426.77|432.22|426.82|432.22|426.82|432.16|426.76|26
1640897670000|2021-12-30 20:54:30|432.19|426.79|432.16|426.76|432.23|426.83|432.06|426.66|26
1640897680000|2021-12-30 20:54:40|432.15|426.75|432.08|426.68|432.15|426.75|432.08|426.68|19
1640897690000|2021-12-30 20:54:50|432.07|426.67|432|426.6|432.07|426.67|431.78|426.38|31
1640897700000|2021-12-30 20:55:00|431.99|426.59|432.04|426.64|432.05|426.65|431.96|426.56|30
1640897710000|2021-12-30 20:55:10|432|426.6|432.17|426.77|432.19|426.79|431.97|426.57|25
1640897720000|2021-12-30 20:55:20|432.18|426.78|432.03|426.63|432.18|426.78|432.03|426.63|19
1640897730000|2021-12-30 20:55:30|432.05|426.65|431.96|426.56|432.09|426.69|431.96|426.56|20
1640897740000|2021-12-30 20:55:40|431.97|426.57|432.13|426.73|432.13|426.73|431.97|426.57|28
1640897750000|2021-12-30 20:55:50|432.11|426.71|432.15|426.75|432.15|426.75|432.11|426.71|11
1640897760000|2021-12-30 20:56:00|432.16|426.76|432.21|426.81|432.21|426.81|432.14|426.74|6
1640897770000|2021-12-30 20:56:10|432.17|426.77|432.11|426.71|432.27|426.87|432.08|426.68|19
1640897780000|2021-12-30 20:56:20|432.1|426.7|431.99|426.59|432.1|426.7|431.93|426.53|29
1640897790000|2021-12-30 20:56:30|431.97|426.57|432.09|426.69|432.15|426.75|431.92|426.52|24
1640897800000|2021-12-30 20:56:40|432.1|426.7|431.99|426.59|432.1|426.7|431.97|426.57|15
1640897810000|2021-12-30 20:56:50|431.98|426.58|431.94|426.54|431.99|426.59|431.93|426.53|11
1640897820000|2021-12-30 20:57:00|431.95|426.55|431.97|426.57|432.04|426.64|431.95|426.55|11
1640897830000|2021-12-30 20:57:10|431.99|426.59|431.9|426.5|432|426.6|431.9|426.5|10
1640897840000|2021-12-30 20:57:20|431.89|426.49|431.8|426.4|431.89|426.49|431.74|426.34|13
1640897850000|2021-12-30 20:57:30|431.79|426.39|431.59|426.19|431.79|426.39|431.59|426.19|21
1640897860000|2021-12-30 20:57:40|431.6|426.2|431.47|426.07|431.64|426.24|431.42|426.02|33
1640897870000|2021-12-30 20:57:50|431.48|426.08|431.61|426.21|431.62|426.22|431.48|426.08|19
1640897880000|2021-12-30 20:58:00|431.62|426.22|431.75|426.35|431.75|426.35|431.62|426.22|14
1640897890000|2021-12-30 20:58:10|431.76|426.36|431.73|426.33|431.76|426.36|431.63|426.23|16
1640897900000|2021-12-30 20:58:20|431.74|426.34|431.76|426.36|431.8|426.4|431.73|426.33|17
1640897910000|2021-12-30 20:58:30|431.77|426.37|431.8|426.4|431.82|426.42|431.76|426.36|12
1640897920000|2021-12-30 20:58:40|431.79|426.39|431.7|426.3|431.83|426.43|431.66|426.26|22
1640897930000|2021-12-30 20:58:50|431.74|426.34|431.96|426.56|432.08|426.68|431.73|426.33|32
1640897940000|2021-12-30 20:59:00|431.97|426.57|431.81|426.41|431.98|426.58|431.77|426.37|24
1640897950000|2021-12-30 20:59:10|431.79|426.39|431.83|426.43|431.86|426.46|431.7|426.3|27
1640897960000|2021-12-30 20:59:20|431.85|426.45|431.85|426.45|431.89|426.49|431.74|426.34|25
1640897970000|2021-12-30 20:59:30|431.94|426.54|432.46|427.06|432.46|427.06|431.93|426.53|32
1640897980000|2021-12-30 20:59:40|432.44|427.04|432.52|427.12|432.55|427.15|432.44|427.04|14
1640897990000|2021-12-30 20:59:50|432.53|427.13|432.46|427.06|432.53|427.13|432.44|427.04|16
1640898000000|2021-12-30 21:00:00|432.45|427.05|432.55|427.15|432.62|427.22|432.45|427.05|22
1640898010000|2021-12-30 21:00:10|432.56|427.16|432.56|427.16|432.58|427.18|432.44|427.04|26
1640898020000|2021-12-30 21:00:20|432.58|427.18|432.62|427.22|432.68|427.28|432.56|427.16|19
1640898030000|2021-12-30 21:00:30|432.63|427.23|432.81|427.41|432.89|427.49|432.63|427.23|16
1640898040000|2021-12-30 21:00:40|432.84|427.44|432.84|427.44|432.98|427.58|432.84|427.44|20
1640898050000|2021-12-30 21:00:50|432.85|427.45|433|427.6|433.01|427.61|432.85|427.45|23
1640898060000|2021-12-30 21:01:00|433.01|427.61|432.99|427.59|433.01|427.61|432.95|427.55|15
1640898070000|2021-12-30 21:01:10|433|427.6|432.89|427.49|433|427.6|432.89|427.49|5
1640898080000|2021-12-30 21:01:20|432.86|427.46|432.9|427.5|432.99|427.59|432.86|427.46|18
1640898090000|2021-12-30 21:01:30|432.89|427.49|432.92|427.52|432.92|427.52|432.88|427.48|8
1640898100000|2021-12-30 21:01:40|432.94|427.54|432.66|427.26|432.94|427.54|432.66|427.26|17
1640898110000|2021-12-30 21:01:50|432.67|427.27|432.46|427.06|432.67|427.27|432.44|427.04|13
1640898120000|2021-12-30 21:02:00|432.45|427.05|432.21|426.81|432.45|427.05|432.15|426.75|25
1640898130000|2021-12-30 21:02:10|432.2|426.8|432.13|426.73|432.21|426.81|432.11|426.71|23
1640898140000|2021-12-30 21:02:20|432.11|426.71|432.12|426.72|432.13|426.73|432.11|426.71|13
1640898150000|2021-12-30 21:02:30|432.15|426.75|432.08|426.68|432.15|426.75|432.08|426.68|4
1640898160000|2021-12-30 21:02:40|432.09|426.69|432.15|426.75|432.18|426.78|432.09|426.69|12
1640898170000|2021-12-30 21:02:50|432.14|426.74|432.02|426.62|432.14|426.74|432.02|426.62|9
1640898180000|2021-12-30 21:03:00|432.01|426.61|431.94|426.54|432.05|426.65|431.94|426.54|11
1640898190000|2021-12-30 21:03:10|431.96|426.56|432.02|426.62|432.04|426.64|431.94|426.54|15
1640898200000|2021-12-30 21:03:20|432.03|426.63|431.67|426.27|432.03|426.63|431.67|426.27|24
1640898210000|2021-12-30 21:03:30|431.68|426.28|431.66|426.26|431.75|426.35|431.58|426.18|22
1640898220000|2021-12-30 21:03:40|431.65|426.25|431.69|426.29|431.79|426.39|431.62|426.22|26
1640898230000|2021-12-30 21:03:50|431.68|426.28|431.53|426.13|431.71|426.31|431.37|425.97|23
1640898240000|2021-12-30 21:04:00|431.51|426.11|431.44|426.04|431.54|426.14|431.43|426.03|23
1640898250000|2021-12-30 21:04:10|431.53|426.13|431.56|426.16|431.57|426.17|431.4|426|19
1640898260000|2021-12-30 21:04:20|431.55|426.15|431.61|426.21|431.68|426.28|431.53|426.13|20
1640898270000|2021-12-30 21:04:30|431.58|426.18|431.56|426.16|431.58|426.18|431.48|426.08|15
1640898280000|2021-12-30 21:04:40|431.57|426.17|431.54|426.14|431.6|426.2|431.53|426.13|17
1640898290000|2021-12-30 21:04:50|431.55|426.15|431.55|426.15|431.55|426.15|431.51|426.11|14
1640898300000|2021-12-30 21:05:00|431.5|426.1|431.44|426.04|431.54|426.14|431.44|426.04|19
1640898310000|2021-12-30 21:05:10|431.42|426.02|431.03|425.63|431.42|426.02|430.9|425.5|32
1640898320000|2021-12-30 21:05:20|431.04|425.64|431.12|425.72|431.28|425.88|431.04|425.64|27
1640898330000|2021-12-30 21:05:30|431.09|425.69|431.18|425.78|431.18|425.78|431.09|425.69|18
1640898340000|2021-12-30 21:05:40|431.2|425.8|431.41|426.01|431.41|426.01|431.2|425.8|20
1640898350000|2021-12-30 21:05:50|431.44|426.04|431.4|426|431.44|426.04|431.35|425.95|18
1640898360000|2021-12-30 21:06:00|431.33|425.93|431.54|426.14|431.55|426.15|431.24|425.84|22
1640898370000|2021-12-30 21:06:10|431.56|426.16|431.87|426.47|431.87|426.47|431.56|426.16|28
1640898380000|2021-12-30 21:06:20|431.89|426.49|432.28|426.88|432.35|426.95|431.89|426.49|32
1640898390000|2021-12-30 21:06:30|432.29|426.89|432.24|426.84|432.31|426.91|432.18|426.78|23
1640898400000|2021-12-30 21:06:40|432.25|426.85|432.37|426.97|432.38|426.98|432.21|426.81|28
1640898410000|2021-12-30 21:06:50|432.36|426.96|432.2|426.8|432.41|427.01|432.18|426.78|14
1640898420000|2021-12-30 21:07:00|432.22|426.82|432.33|426.93|432.37|426.97|432.22|426.82|11
1640898430000|2021-12-30 21:07:10|432.34|426.94|432.3|426.9|432.35|426.95|432.25|426.85|20
1640898440000|2021-12-30 21:07:20|432.31|426.91|432.35|426.95|432.36|426.96|432.28|426.88|18
1640898450000|2021-12-30 21:07:30|432.33|426.93|432.34|426.94|432.39|426.99|432.32|426.92|16
1640898460000|2021-12-30 21:07:40|432.33|426.93|432.31|426.91|432.33|426.93|432.26|426.86|19
1640898470000|2021-12-30 21:07:50|432.29|426.89|432.26|426.86|432.3|426.9|432.22|426.82|15
1640898480000|2021-12-30 21:08:00|432.27|426.87|432.27|426.87|432.27|426.87|432.24|426.84|8
1640898490000|2021-12-30 21:08:10|432.26|426.86|432.29|426.89|432.3|426.9|432.24|426.84|10
1640898500000|2021-12-30 21:08:20|432.27|426.87|432.54|427.14|432.56|427.16|432.27|426.87|23
1640898510000|2021-12-30 21:08:30|432.56|427.16|432.63|427.23|432.71|427.31|432.56|427.16|19
1640898520000|2021-12-30 21:08:40|432.61|427.21|432.74|427.34|432.76|427.36|432.61|427.21|16
1640898530000|2021-12-30 21:08:50|432.75|427.35|432.78|427.38|432.78|427.38|432.72|427.32|11
1640898540000|2021-12-30 21:09:00|432.75|427.35|432.76|427.36|432.76|427.36|432.75|427.35|4
1640898550000|2021-12-30 21:09:10|432.78|427.38|432.8|427.4|432.8|427.4|432.78|427.38|4
1640898560000|2021-12-30 21:09:20|432.75|427.35|432.72|427.32|432.75|427.35|432.62|427.22|8
1640898570000|2021-12-30 21:09:30|432.73|427.33|432.71|427.31|432.81|427.41|432.71|427.31|15
1640898580000|2021-12-30 21:09:40|432.67|427.27|432.7|427.3|432.72|427.32|432.64|427.24|27
1640898590000|2021-12-30 21:09:50|432.68|427.28|432.69|427.29|432.71|427.31|432.67|427.27|14
1640898600000|2021-12-30 21:10:00|432.7|427.3|432.79|427.39|432.79|427.39|432.69|427.29|14
1640898610000|2021-12-30 21:10:10|432.8|427.4|432.93|427.53|432.93|427.53|432.78|427.38|9
1640898620000|2021-12-30 21:10:20|432.92|427.52|432.96|427.56|432.99|427.59|432.91|427.51|15
1640898630000|2021-12-30 21:10:30|432.95|427.55|432.92|427.52|432.96|427.56|432.91|427.51|10
1640898640000|2021-12-30 21:10:40|432.91|427.51|432.51|427.11|432.97|427.57|432.51|427.11|15
1640898650000|2021-12-30 21:10:50|432.56|427.16|432.59|427.19|432.62|427.22|432.45|427.05|19
1640898660000|2021-12-30 21:11:00|432.61|427.21|432.79|427.39|432.84|427.44|432.61|427.21|17
1640898670000|2021-12-30 21:11:10|432.78|427.38|432.64|427.24|432.79|427.39|432.64|427.24|10
1640898680000|2021-12-30 21:11:20|432.65|427.25|432.66|427.26|432.67|427.27|432.56|427.16|24
1640898690000|2021-12-30 21:11:30|432.65|427.25|432.63|427.23|432.69|427.29|432.63|427.23|24
1640898700000|2021-12-30 21:11:40|432.64|427.24|432.64|427.24|432.73|427.33|432.63|427.23|22
1640898710000|2021-12-30 21:11:50|432.66|427.26|432.64|427.24|432.69|427.29|432.63|427.23|13
1640898720000|2021-12-30 21:12:00|432.66|427.26|432.58|427.18|432.66|427.26|432.51|427.11|23
1640898730000|2021-12-30 21:12:10|432.55|427.15|432.69|427.29|432.69|427.29|432.51|427.11|20
1640898740000|2021-12-30 21:12:20|432.66|427.26|432.64|427.24|432.66|427.26|432.59|427.19|10
1640898750000|2021-12-30 21:12:30|432.63|427.23|432.69|427.29|432.7|427.3|432.62|427.22|14
1640898760000|2021-12-30 21:12:40|432.68|427.28|432.7|427.3|432.73|427.33|432.68|427.28|13
1640898770000|2021-12-30 21:12:50|432.66|427.26|432.61|427.21|432.66|427.26|432.59|427.19|13
1640898780000|2021-12-30 21:13:00|432.62|427.22|432.74|427.34|432.74|427.34|432.62|427.22|14
1640898790000|2021-12-30 21:13:10|432.73|427.33|432.88|427.48|432.88|427.48|432.68|427.28|14
1640898800000|2021-12-30 21:13:20|432.8|427.4|432.84|427.44|432.85|427.45|432.79|427.39|13
1640898810000|2021-12-30 21:13:30|432.85|427.45|432.85|427.45|432.86|427.46|432.79|427.39|14
1640898820000|2021-12-30 21:13:40|432.87|427.47|432.89|427.49|432.9|427.5|432.86|427.46|14
1640898830000|2021-12-30 21:13:50|432.9|427.5|432.94|427.54|432.96|427.56|432.87|427.47|9
1640898840000|2021-12-30 21:14:00|432.88|427.48|432.92|427.52|432.93|427.53|432.87|427.47|12
1640898850000|2021-12-30 21:14:10|432.88|427.48|432.9|427.5|432.91|427.51|432.88|427.48|9
1640898860000|2021-12-30 21:14:20|432.91|427.51|432.78|427.38|432.94|427.54|432.78|427.38|13
1640898870000|2021-12-30 21:14:30|432.76|427.36|432.84|427.44|432.89|427.49|432.6|427.2|30
1640898880000|2021-12-30 21:14:40|432.88|427.48|432.84|427.44|432.88|427.48|432.72|427.32|26
1640898890000|2021-12-30 21:14:50|432.83|427.43|432.79|427.39|432.83|427.43|432.76|427.36|19
1640898900000|2021-12-30 21:15:00|432.81|427.41|432.83|427.43|432.86|427.46|432.81|427.41|6
1640898910000|2021-12-30 21:15:10|432.84|427.44|432.89|427.49|432.9|427.5|432.83|427.43|13
1640898920000|2021-12-30 21:15:20|432.88|427.48|432.91|427.51|432.91|427.51|432.88|427.48|10
1640898930000|2021-12-30 21:15:30|432.92|427.52|432.91|427.51|432.92|427.52|432.88|427.48|19
1640898940000|2021-12-30 21:15:40|432.9|427.5|432.86|427.46|432.9|427.5|432.86|427.46|11
1640898950000|2021-12-30 21:15:50|432.85|427.45|432.66|427.26|432.88|427.48|432.61|427.21|24
1640898960000|2021-12-30 21:16:00|432.7|427.3|432.78|427.38|432.79|427.39|432.7|427.3|17
1640898970000|2021-12-30 21:16:10|432.77|427.37|432.71|427.31|432.78|427.38|432.7|427.3|17
1640898980000|2021-12-30 21:16:20|432.7|427.3|432.74|427.34|432.76|427.36|432.68|427.28|15
1640898990000|2021-12-30 21:16:30|432.68|427.28|433|427.6|433|427.6|432.68|427.28|31
1640899000000|2021-12-30 21:16:40|432.99|427.59|433.02|427.62|433.05|427.65|432.99|427.59|14
1640899010000|2021-12-30 21:16:50|433.03|427.63|432.92|427.52|433.03|427.63|432.86|427.46|20
1640899020000|2021-12-30 21:17:00|432.9|427.5|433.01|427.61|433.01|427.61|432.9|427.5|16
1640899030000|2021-12-30 21:17:10|433|427.6|432.97|427.57|433.01|427.61|432.97|427.57|13
1640899040000|2021-12-30 21:17:20|433.07|427.67|433.07|427.67|433.14|427.74|433.07|427.67|15
1640899050000|2021-12-30 21:17:30|433.06|427.66|433.38|427.98|433.4|428|433.06|427.66|16
1640899060000|2021-12-30 21:17:40|433.42|428.02|433.77|428.37|433.81|428.41|433.42|428.02|20
1640899070000|2021-12-30 21:17:50|433.74|428.34|434.16|428.76|434.26|428.86|433.66|428.26|30
1640899080000|2021-12-30 21:18:00|434.1|428.7|434.05|428.65|434.14|428.74|434.03|428.63|20
1640899090000|2021-12-30 21:18:10|434.06|428.66|434.12|428.72|434.14|428.74|434.05|428.65|20
1640899100000|2021-12-30 21:18:20|434.07|428.67|433.9|428.5|434.07|428.67|433.9|428.5|18
1640899110000|2021-12-30 21:18:30|433.86|428.46|433.86|428.46|433.88|428.48|433.85|428.45|6
1640899120000|2021-12-30 21:18:40|433.87|428.47|433.94|428.54|434|428.6|433.87|428.47|19
1640899130000|2021-12-30 21:18:50|433.95|428.55|433.95|428.55|433.95|428.55|433.94|428.54|3
1640899140000|2021-12-30 21:19:00|433.94|428.54|433.97|428.57|433.98|428.58|433.94|428.54|9
1640899150000|2021-12-30 21:19:10|433.96|428.56|434.09|428.69|434.09|428.69|433.95|428.55|10
1640899160000|2021-12-30 21:19:20|434.07|428.67|434.11|428.71|434.12|428.72|434.07|428.67|14
1640899170000|2021-12-30 21:19:30|434.12|428.72|434.04|428.64|434.16|428.76|434.01|428.61|19
1640899180000|2021-12-30 21:19:40|434.03|428.63|434.17|428.77|434.17|428.77|434.01|428.61|18
1640899190000|2021-12-30 21:19:50|434.14|428.74|434.13|428.73|434.17|428.77|434.12|428.72|12
1640899200000|2021-12-30 21:20:00|434.15|428.75|434.24|428.84|434.26|428.86|434.15|428.75|19
1640899210000|2021-12-30 21:20:10|434.28|428.88|434.24|428.84|434.28|428.88|434.12|428.72|29
1640899220000|2021-12-30 21:20:20|434.22|428.82|434.26|428.86|434.28|428.88|434.22|428.82|25
1640899230000|2021-12-30 21:20:30|434.24|428.84|434.24|428.84|434.25|428.85|434.19|428.79|19
1640899240000|2021-12-30 21:20:40|434.22|428.82|434.38|428.98|434.38|428.98|434.22|428.82|20
1640899250000|2021-12-30 21:20:50|434.33|428.93|434.27|428.87|434.38|428.98|434.23|428.83|24
1640899260000|2021-12-30 21:21:00|434.26|428.86|434.26|428.86|434.29|428.89|434.11|428.71|23
1640899270000|2021-12-30 21:21:10|434.23|428.83|434.21|428.81|434.27|428.87|434.19|428.79|19
1640899280000|2021-12-30 21:21:20|434.26|428.86|434.07|428.67|434.26|428.86|434.07|428.67|23
1640899290000|2021-12-30 21:21:30|434.09|428.69|434.07|428.67|434.09|428.69|434.06|428.66|13
1640899300000|2021-12-30 21:21:40|434.16|428.76|434.08|428.68|434.18|428.78|434.08|428.68|18
1640899310000|2021-12-30 21:21:50|434.07|428.67|434.06|428.66|434.09|428.69|434.04|428.64|21
1640899320000|2021-12-30 21:22:00|434.09|428.69|433.77|428.37|434.09|428.69|433.76|428.36|19
1640899330000|2021-12-30 21:22:10|433.78|428.38|433.79|428.39|433.8|428.4|433.72|428.32|22
1640899340000|2021-12-30 21:22:20|433.75|428.35|433.72|428.32|433.78|428.38|433.7|428.3|13
1640899350000|2021-12-30 21:22:30|433.73|428.33|433.63|428.23|433.73|428.33|433.59|428.19|22
1640899360000|2021-12-30 21:22:40|433.67|428.27|433.72|428.32|433.72|428.32|433.64|428.24|12
1640899370000|2021-12-30 21:22:50|433.71|428.31|433.77|428.37|433.79|428.39|433.71|428.31|10
1640899380000|2021-12-30 21:23:00|433.79|428.39|433.5|428.1|433.79|428.39|433.5|428.1|20
1640899390000|2021-12-30 21:23:10|433.49|428.09|433.49|428.09|433.5|428.1|433.43|428.03|9
1640899400000|2021-12-30 21:23:20|433.47|428.07|433.4|428|433.47|428.07|433.38|427.98|11
1640899410000|2021-12-30 21:23:30|433.41|428.01|433.51|428.11|433.55|428.15|433.41|428.01|13
1640899420000|2021-12-30 21:23:40|433.53|428.13|433.56|428.16|433.58|428.18|433.48|428.08|9
1640899430000|2021-12-30 21:23:50|433.54|428.14|433.69|428.29|433.75|428.35|433.54|428.14|15
1640899440000|2021-12-30 21:24:00|433.65|428.25|433.6|428.2|433.65|428.25|433.55|428.15|15
1640899450000|2021-12-30 21:24:10|433.61|428.21|433.72|428.32|433.72|428.32|433.6|428.2|10
1640899460000|2021-12-30 21:24:20|433.69|428.29|433.79|428.39|433.91|428.51|433.69|428.29|26
1640899470000|2021-12-30 21:24:30|433.81|428.41|433.89|428.49|433.89|428.49|433.81|428.41|6
1640899480000|2021-12-30 21:24:40|433.88|428.48|433.88|428.48|433.89|428.49|433.88|428.48|3
1640899490000|2021-12-30 21:24:50|433.87|428.47|433.85|428.45|433.88|428.48|433.85|428.45|4
1640899500000|2021-12-30 21:25:00|433.86|428.46|433.75|428.35|433.86|428.46|433.71|428.31|18
1640899510000|2021-12-30 21:25:10|433.7|428.3|433.72|428.32|433.75|428.35|433.67|428.27|19
1640899520000|2021-12-30 21:25:20|433.73|428.33|433.79|428.39|433.79|428.39|433.73|428.33|18
1640899530000|2021-12-30 21:25:30|433.75|428.35|433.87|428.47|433.92|428.52|433.74|428.34|20
1640899540000|2021-12-30 21:25:40|433.89|428.49|433.92|428.52|433.92|428.52|433.85|428.45|11
1640899550000|2021-12-30 21:25:50|433.89|428.49|433.87|428.47|433.93|428.53|433.87|428.47|11
1640899560000|2021-12-30 21:26:00|433.9|428.5|433.9|428.5|433.91|428.51|433.88|428.48|16
1640899570000|2021-12-30 21:26:10|433.91|428.51|434.06|428.66|434.06|428.66|433.9|428.5|10
1640899580000|2021-12-30 21:26:20|434.07|428.67|434.19|428.79|434.2|428.8|434.07|428.67|11
1640899590000|2021-12-30 21:26:30|434.2|428.8|434.19|428.79|434.2|428.8|434.19|428.79|2
1640899600000|2021-12-30 21:26:40|434.2|428.8|434.3|428.9|434.31|428.91|434.19|428.79|16
1640899610000|2021-12-30 21:26:50|434.24|428.84|434.42|429.02|434.44|429.04|434.24|428.84|8
1640899620000|2021-12-30 21:27:00|434.43|429.03|434.39|428.99|434.43|429.03|434.39|428.99|16
1640899630000|2021-12-30 21:27:10|434.37|428.97|434.4|429|434.42|429.02|434.34|428.94|15
1640899640000|2021-12-30 21:27:20|434.39|428.99|434.37|428.97|434.39|428.99|434.32|428.92|14
1640899650000|2021-12-30 21:27:30|434.35|428.95|434.44|429.04|434.45|429.05|434.32|428.92|15
1640899660000|2021-12-30 21:27:40|434.45|429.05|434.42|429.02|434.46|429.06|434.38|428.98|17
1640899670000|2021-12-30 21:27:50|434.4|429|434.33|428.93|434.44|429.04|434.3|428.9|22
1640899680000|2021-12-30 21:28:00|434.32|428.92|434.3|428.9|434.38|428.98|434.29|428.89|14
1640899690000|2021-12-30 21:28:10|434.29|428.89|434.32|428.92|434.33|428.93|434.28|428.88|14
1640899700000|2021-12-30 21:28:20|434.31|428.91|434.32|428.92|434.37|428.97|434.31|428.91|10
1640899710000|2021-12-30 21:28:30|434.27|428.87|434.24|428.84|434.29|428.89|434.19|428.79|23
1640899720000|2021-12-30 21:28:40|434.25|428.85|434.38|428.98|434.38|428.98|434.23|428.83|16
1640899730000|2021-12-30 21:28:50|434.39|428.99|434.39|428.99|434.41|429.01|434.35|428.95|12
1640899740000|2021-12-30 21:29:00|434.4|429|434.37|428.97|434.41|429.01|434.34|428.94|10
1640899750000|2021-12-30 21:29:10|434.39|428.99|434.37|428.97|434.39|428.99|434.32|428.92|18
1640899760000|2021-12-30 21:29:20|434.38|428.98|434.4|429|434.41|429.01|434.38|428.98|6
1640899770000|2021-12-30 21:29:30|434.39|428.99|434.33|428.93|434.4|429|434.33|428.93|6
1640899780000|2021-12-30 21:29:40|434.32|428.92|434.36|428.96|434.36|428.96|434.32|428.92|3
1640899790000|2021-12-30 21:29:50|434.35|428.95|434.36|428.96|434.36|428.96|434.35|428.95|2
1640899800000|2021-12-30 21:30:00|434.35|428.95|434.31|428.91|434.35|428.95|434.29|428.89|12
1640899810000|2021-12-30 21:30:10|434.34|428.94|434.41|429.01|434.41|429.01|434.31|428.91|11
1640899820000|2021-12-30 21:30:20|434.42|429.02|434.48|429.08|434.49|429.09|434.41|429.01|17
1640899830000|2021-12-30 21:30:30|434.47|429.07|434.42|429.02|434.53|429.13|434.41|429.01|19
1640899840000|2021-12-30 21:30:40|434.43|429.03|434.49|429.09|434.57|429.17|434.43|429.03|17
1640899850000|2021-12-30 21:30:50|434.47|429.07|434.49|429.09|434.49|429.09|434.4|429|14
1640899860000|2021-12-30 21:31:00|434.48|429.08|434.45|429.05|434.51|429.11|434.45|429.05|17
1640899870000|2021-12-30 21:31:10|434.46|429.06|434.17|428.77|434.47|429.07|434.17|428.77|16
1640899880000|2021-12-30 21:31:20|434.16|428.76|434.16|428.76|434.18|428.78|434.08|428.68|12
1640899890000|2021-12-30 21:31:30|434.2|428.8|434.14|428.74|434.26|428.86|434.09|428.69|21
1640899900000|2021-12-30 21:31:40|434.13|428.73|434.15|428.75|434.15|428.75|434.11|428.71|17
1640899910000|2021-12-30 21:31:50|434.14|428.74|434.2|428.8|434.23|428.83|434.14|428.74|18
1640899920000|2021-12-30 21:32:00|434.18|428.78|434.19|428.79|434.21|428.81|434.17|428.77|12
1640899930000|2021-12-30 21:32:10|434.2|428.8|434.2|428.8|434.24|428.84|434.2|428.8|9
1640899940000|2021-12-30 21:32:20|434.21|428.81|434.01|428.61|434.23|428.83|434.01|428.61|16
1640899950000|2021-12-30 21:32:30|434.02|428.62|434.06|428.66|434.07|428.67|434.02|428.62|8
1640899960000|2021-12-30 21:32:40|434.04|428.64|434.14|428.74|434.16|428.76|434.04|428.64|14
1640899970000|2021-12-30 21:32:50|434.16|428.76|434.08|428.68|434.16|428.76|434.08|428.68|7
1640899980000|2021-12-30 21:33:00|434.12|428.72|434.1|428.7|434.12|428.72|434.04|428.64|8
1640899990000|2021-12-30 21:33:10|434.11|428.71|434.13|428.73|434.18|428.78|434.1|428.7|18
1640900000000|2021-12-30 21:33:20|434.12|428.72|434.14|428.74|434.16|428.76|434.12|428.72|13
1640900010000|2021-12-30 21:33:30|434.13|428.73|434.14|428.74|434.15|428.75|434.12|428.72|9
1640900020000|2021-12-30 21:33:40|434.13|428.73|434.07|428.67|434.14|428.74|434.04|428.64|12
1640900030000|2021-12-30 21:33:50|434.08|428.68|434.08|428.68|434.11|428.71|434.06|428.66|8
1640900040000|2021-12-30 21:34:00|434.09|428.69|434.09|428.69|434.1|428.7|434.09|428.69|3
1640900050000|2021-12-30 21:34:10|434.08|428.68|433.89|428.49|434.08|428.68|433.89|428.49|16
1640900060000|2021-12-30 21:34:20|433.9|428.5|433.9|428.5|433.94|428.54|433.88|428.48|14
1640900070000|2021-12-30 21:34:30|433.91|428.51|433.95|428.55|433.96|428.56|433.91|428.51|10
1640900080000|2021-12-30 21:34:40|433.96|428.56|434.03|428.63|434.03|428.63|433.96|428.56|9
1640900090000|2021-12-30 21:34:50|434.01|428.61|433.93|428.53|434.05|428.65|433.92|428.52|18
1640900100000|2021-12-30 21:35:00|433.92|428.52|433.91|428.51|433.96|428.56|433.91|428.51|9
1640900110000|2021-12-30 21:35:10|433.93|428.53|433.98|428.58|434.04|428.64|433.93|428.53|16
1640900120000|2021-12-30 21:35:20|434.03|428.63|434.04|428.64|434.04|428.64|434|428.6|9
1640900130000|2021-12-30 21:35:30|434.03|428.63|434.05|428.65|434.05|428.65|434.02|428.62|7
1640900140000|2021-12-30 21:35:40|434.04|428.64|434.03|428.63|434.05|428.65|434.01|428.61|7
1640900150000|2021-12-30 21:35:50|434.09|428.69|434.09|428.69|434.09|428.69|434.04|428.64|3
1640900160000|2021-12-30 21:36:00|434.1|428.7|434.22|428.82|434.27|428.87|434.02|428.62|16
1640900170000|2021-12-30 21:36:10|434.24|428.84|434.3|428.9|434.37|428.97|434.19|428.79|22
1640900180000|2021-12-30 21:36:20|434.43|429.03|434.4|429|434.44|429.04|434.4|429|15
1640900190000|2021-12-30 21:36:30|434.39|428.99|434.33|428.93|434.39|428.99|434.28|428.88|28
1640900200000|2021-12-30 21:36:40|434.34|428.94|434.4|429|434.42|429.02|434.3|428.9|16
1640900210000|2021-12-30 21:36:50|434.42|429.02|434.41|429.01|434.44|429.04|434.37|428.97|10
1640900220000|2021-12-30 21:37:00|434.39|428.99|434.4|429|434.4|429|434.39|428.99|2
1640900230000|2021-12-30 21:37:10|434.38|428.98|434.31|428.91|434.38|428.98|434.19|428.79|16
1640900240000|2021-12-30 21:37:20|434.29|428.89|434.35|428.95|434.35|428.95|434.28|428.88|12
1640900250000|2021-12-30 21:37:30|434.36|428.96|434.43|429.03|434.51|429.11|434.36|428.96|18
1640900260000|2021-12-30 21:37:40|434.44|429.04|434.45|429.05|434.46|429.06|434.43|429.03|14
1640900270000|2021-12-30 21:37:50|434.46|429.06|434.37|428.97|434.46|429.06|434.2|428.8|29
1640900280000|2021-12-30 21:38:00|434.36|428.96|434.41|429.01|434.41|429.01|434.34|428.94|21
1640900290000|2021-12-30 21:38:10|434.37|428.97|434.25|428.85|434.39|428.99|434.24|428.84|18
1640900300000|2021-12-30 21:38:20|434.24|428.84|434.41|429.01|434.41|429.01|434.23|428.83|27
1640900310000|2021-12-30 21:38:30|434.4|429|434.41|429.01|434.41|429.01|434.26|428.86|20
1640900320000|2021-12-30 21:38:40|434.39|428.99|434.4|429|434.46|429.06|434.36|428.96|22
1640900330000|2021-12-30 21:38:50|434.41|429.01|434.46|429.06|434.49|429.09|434.41|429.01|22
1640900340000|2021-12-30 21:39:00|434.43|429.03|434.35|428.95|434.47|429.07|434.34|428.94|20
1640900350000|2021-12-30 21:39:10|434.34|428.94|434.37|428.97|434.41|429.01|434.3|428.9|25
1640900360000|2021-12-30 21:39:20|434.39|428.99|434.37|428.97|434.42|429.02|434.37|428.97|20
1640900370000|2021-12-30 21:39:30|434.34|428.94|434.35|428.95|434.4|429|434.31|428.91|26
1640900380000|2021-12-30 21:39:40|434.36|428.96|434.3|428.9|434.37|428.97|434.28|428.88|17
1640900390000|2021-12-30 21:39:50|434.29|428.89|434.22|428.82|434.3|428.9|434.16|428.76|23
1640900400000|2021-12-30 21:40:00|434.23|428.83|434.22|428.82|434.25|428.85|434.21|428.81|6
1640900410000|2021-12-30 21:40:10|434.21|428.81|434.22|428.82|434.25|428.85|434.21|428.81|10
1640900420000|2021-12-30 21:40:20|434.2|428.8|434.18|428.78|434.24|428.84|434.18|428.78|15
1640900430000|2021-12-30 21:40:30|434.17|428.77|434.18|428.78|434.18|428.78|434.11|428.71|14
1640900440000|2021-12-30 21:40:40|434.19|428.79|434.17|428.77|434.19|428.79|434.16|428.76|7
1640900450000|2021-12-30 21:40:50|434.16|428.76|434.16|428.76|434.17|428.77|434.16|428.76|5
1640900460000|2021-12-30 21:41:00|434.1|428.7|434.14|428.74|434.16|428.76|434.1|428.7|18
1640900470000|2021-12-30 21:41:10|434.13|428.73|434.14|428.74|434.15|428.75|434.11|428.71|10
1640900480000|2021-12-30 21:41:20|434.18|428.78|434.21|428.81|434.24|428.84|434.14|428.74|15
1640900490000|2021-12-30 21:41:30|434.19|428.79|434.2|428.8|434.2|428.8|434.18|428.78|9
1640900500000|2021-12-30 21:41:40|434.21|428.81|434.12|428.72|434.21|428.81|434.08|428.68|15
1640900510000|2021-12-30 21:41:50|434.11|428.71|434.16|428.76|434.16|428.76|434.07|428.67|12
1640900520000|2021-12-30 21:42:00|434.13|428.73|434.16|428.76|434.16|428.76|434.13|428.73|3
1640900530000|2021-12-30 21:42:10|434.14|428.74|434.14|428.74|434.15|428.75|434.14|428.74|3
1640900540000|2021-12-30 21:42:20|434.13|428.73|434.1|428.7|434.13|428.73|434.09|428.69|4
1640900550000|2021-12-30 21:42:30|434.08|428.68|434.14|428.74|434.15|428.75|434.07|428.67|11
1640900560000|2021-12-30 21:42:40|434.16|428.76|434.13|428.73|434.16|428.76|434.13|428.73|2
1640900570000|2021-12-30 21:42:50|434.11|428.71|434.3|428.9|434.31|428.91|434.11|428.71|13
1640900580000|2021-12-30 21:43:00|434.29|428.89|434.29|428.89|434.31|428.91|434.24|428.84|19
1640900590000|2021-12-30 21:43:10|434.31|428.91|434.25|428.85|434.31|428.91|434.24|428.84|8
1640900600000|2021-12-30 21:43:20|434.24|428.84|434.26|428.86|434.27|428.87|434.24|428.84|4
1640900610000|2021-12-30 21:43:30|434.25|428.85|434.31|428.91|434.31|428.91|434.25|428.85|9
1640900620000|2021-12-30 21:43:40|434.17|428.77|434.21|428.81|434.25|428.85|434.16|428.76|24
1640900630000|2021-12-30 21:43:50|434.24|428.84|434.22|428.82|434.25|428.85|434.2|428.8|11
1640900640000|2021-12-30 21:44:00|434.24|428.84|434.29|428.89|434.31|428.91|434.24|428.84|9
1640900650000|2021-12-30 21:44:10|434.3|428.9|434.19|428.79|434.3|428.9|434.16|428.76|14
1640900660000|2021-12-30 21:44:20|434.2|428.8|434.21|428.81|434.25|428.85|434.18|428.78|9
1640900670000|2021-12-30 21:44:30|434.22|428.82|434.21|428.81|434.25|428.85|434.17|428.77|10
1640900680000|2021-12-30 21:44:40|434.22|428.82|434.19|428.79|434.22|428.82|434.16|428.76|10
1640900690000|2021-12-30 21:44:50|434.2|428.8|434.19|428.79|434.27|428.87|434.15|428.75|16
1640900700000|2021-12-30 21:45:00|434.18|428.78|434.19|428.79|434.21|428.81|434.18|428.78|6
1640900710000|2021-12-30 21:45:10|434.18|428.78|434.11|428.71|434.18|428.78|434.09|428.69|12
1640900720000|2021-12-30 21:45:20|434.13|428.73|434.22|428.82|434.23|428.83|434.13|428.73|17
1640900730000|2021-12-30 21:45:30|434.23|428.83|434.19|428.79|434.23|428.83|434.18|428.78|15
1640900740000|2021-12-30 21:45:40|434.2|428.8|434.21|428.81|434.21|428.81|434.19|428.79|3
1640900750000|2021-12-30 21:45:50|434.2|428.8|434.21|428.81|434.25|428.85|434.2|428.8|10
1640900760000|2021-12-30 21:46:00|434.22|428.82|434.22|428.82|434.23|428.83|434.21|428.81|9
1640900770000|2021-12-30 21:46:10|434.21|428.81|434.23|428.83|434.24|428.84|434.2|428.8|16
1640900780000|2021-12-30 21:46:20|434.22|428.82|434.22|428.82|434.25|428.85|434.22|428.82|14
1640900790000|2021-12-30 21:46:30|434.23|428.83|434.21|428.81|434.26|428.86|434.2|428.8|19
1640900800000|2021-12-30 21:46:40|434.2|428.8|434.21|428.81|434.24|428.84|434.19|428.79|11
1640900810000|2021-12-30 21:46:50|434.2|428.8|434.16|428.76|434.27|428.87|434.15|428.75|25
1640900820000|2021-12-30 21:47:00|434.15|428.75|434.21|428.81|434.24|428.84|434.15|428.75|29
1640900830000|2021-12-30 21:47:10|434.22|428.82|434.25|428.85|434.25|428.85|434.21|428.81|13
1640900850000|2021-12-30 21:47:30|434.24|428.84|434.17|428.77|434.25|428.85|434.15|428.75|17
1640900860000|2021-12-30 21:47:40|434.18|428.78|434.19|428.79|434.21|428.81|434.17|428.77|6
1640900870000|2021-12-30 21:47:50|434.2|428.8|434.2|428.8|434.2|428.8|434.15|428.75|11
1640900880000|2021-12-30 21:48:00|434.16|428.76|434.19|428.79|434.19|428.79|434.13|428.73|8
1640900890000|2021-12-30 21:48:10|434.18|428.78|434.22|428.82|434.22|428.82|434.16|428.76|11
1640900900000|2021-12-30 21:48:20|434.2|428.8|434.2|428.8|434.21|428.81|434.19|428.79|5
1640900910000|2021-12-30 21:48:30|434.19|428.79|434.21|428.81|434.23|428.83|434.19|428.79|13
1640900920000|2021-12-30 21:48:40|434.22|428.82|434.17|428.77|434.22|428.82|434.16|428.76|7
1640900930000|2021-12-30 21:48:50|434.19|428.79|434.21|428.81|434.24|428.84|434.19|428.79|7
1640900940000|2021-12-30 21:49:00|434.22|428.82|434.21|428.81|434.24|428.84|434.2|428.8|13
1640900950000|2021-12-30 21:49:10|434.19|428.79|434.07|428.67|434.19|428.79|434.06|428.66|16
1640900960000|2021-12-30 21:49:20|434.08|428.68|433.88|428.48|434.09|428.69|433.84|428.44|17
1640900970000|2021-12-30 21:49:30|433.87|428.47|433.84|428.44|433.87|428.47|433.81|428.41|12
1640900980000|2021-12-30 21:49:40|433.82|428.42|433.68|428.28|433.82|428.42|433.64|428.24|10
1640900990000|2021-12-30 21:49:50|433.69|428.29|433.63|428.23|433.69|428.29|433.63|428.23|6
1640901000000|2021-12-30 21:50:00|433.64|428.24|433.59|428.19|433.66|428.26|433.59|428.19|12
1640901010000|2021-12-30 21:50:10|433.57|428.17|433.6|428.2|433.61|428.21|433.57|428.17|10
1640901020000|2021-12-30 21:50:20|433.56|428.16|433.6|428.2|433.61|428.21|433.56|428.16|7
1640901030000|2021-12-30 21:50:30|433.59|428.19|433.61|428.21|433.66|428.26|433.58|428.18|28
1640901040000|2021-12-30 21:50:40|433.64|428.24|433.56|428.16|433.64|428.24|433.54|428.14|13
1640901050000|2021-12-30 21:50:50|433.57|428.17|433.3|427.9|433.57|428.17|433.3|427.9|16
1640901060000|2021-12-30 21:51:00|433.4|428|433.18|427.78|433.4|428|433.18|427.78|26
1640901070000|2021-12-30 21:51:10|433.19|427.79|432.94|427.54|433.19|427.79|432.94|427.54|18
1640901080000|2021-12-30 21:51:20|432.92|427.52|432.78|427.38|432.92|427.52|432.68|427.28|28
1640901090000|2021-12-30 21:51:30|432.7|427.3|433.06|427.66|433.07|427.67|432.7|427.3|21
1640901100000|2021-12-30 21:51:40|433.07|427.67|432.97|427.57|433.09|427.69|432.9|427.5|21
1640901110000|2021-12-30 21:51:50|432.93|427.53|433.03|427.63|433.03|427.63|432.9|427.5|17
1640901120000|2021-12-30 21:52:00|433.02|427.62|433.04|427.64|433.04|427.64|432.97|427.57|15
1640901130000|2021-12-30 21:52:10|433.02|427.62|433.2|427.8|433.21|427.81|432.99|427.59|21
1640901140000|2021-12-30 21:52:20|433.19|427.79|433.23|427.83|433.24|427.84|433.16|427.76|12
1640901150000|2021-12-30 21:52:30|433.22|427.82|433.32|427.92|433.36|427.96|433.22|427.82|19
1640901160000|2021-12-30 21:52:40|433.33|427.93|433.34|427.94|433.35|427.95|433.33|427.93|6
1640901170000|2021-12-30 21:52:50|433.33|427.93|433.34|427.94|433.37|427.97|433.31|427.91|23
1640901180000|2021-12-30 21:53:00|433.35|427.95|433.34|427.94|433.36|427.96|433.31|427.91|18
1640901190000|2021-12-30 21:53:10|433.33|427.93|433.27|427.87|433.36|427.96|433.27|427.87|23
1640901200000|2021-12-30 21:53:20|433.28|427.88|433.26|427.86|433.3|427.9|433.24|427.84|20
1640901210000|2021-12-30 21:53:30|433.27|427.87|433.38|427.98|433.4|428|433.26|427.86|29
1640901220000|2021-12-30 21:53:40|433.37|427.97|433.36|427.96|433.4|428|433.33|427.93|23
1640901230000|2021-12-30 21:53:50|433.34|427.94|433.53|428.13|433.53|428.13|433.33|427.93|24
1640901240000|2021-12-30 21:54:00|433.45|428.05|433.52|428.12|433.53|428.13|433.41|428.01|27
1640901250000|2021-12-30 21:54:10|433.43|428.03|433.46|428.06|433.48|428.08|433.42|428.02|22
1640901260000|2021-12-30 21:54:20|433.47|428.07|433.46|428.06|433.47|428.07|433.43|428.03|8
1640901270000|2021-12-30 21:54:30|433.49|428.09|433.49|428.09|433.49|428.09|433.48|428.08|9
1640901280000|2021-12-30 21:54:40|433.48|428.08|433.63|428.23|433.63|428.23|433.48|428.08|13
1640901290000|2021-12-30 21:54:50|433.64|428.24|433.66|428.26|433.68|428.28|433.62|428.22|18
1640901300000|2021-12-30 21:55:00|433.65|428.25|433.66|428.26|433.73|428.33|433.63|428.23|28
1640901310000|2021-12-30 21:55:10|433.63|428.23|433.77|428.37|433.77|428.37|433.62|428.22|28
1640901320000|2021-12-30 21:55:20|433.74|428.34|433.73|428.33|433.74|428.34|433.71|428.31|16
1640901330000|2021-12-30 21:55:30|433.72|428.32|433.79|428.39|433.83|428.43|433.72|428.32|10
1640901340000|2021-12-30 21:55:40|433.74|428.34|433.58|428.18|433.74|428.34|433.55|428.15|22
1640901350000|2021-12-30 21:55:50|433.57|428.17|433.6|428.2|433.61|428.21|433.55|428.15|19
1640901360000|2021-12-30 21:56:00|433.55|428.15|433.49|428.09|433.55|428.15|433.48|428.08|14
1640901370000|2021-12-30 21:56:10|433.48|428.08|433.51|428.11|433.54|428.14|433.48|428.08|10
1640901380000|2021-12-30 21:56:20|433.52|428.12|433.51|428.11|433.53|428.13|433.51|428.11|6
1640901390000|2021-12-30 21:56:30|433.5|428.1|433.51|428.11|433.51|428.11|433.5|428.1|6
1640901400000|2021-12-30 21:56:40|433.5|428.1|433.56|428.16|433.56|428.16|433.42|428.02|17
1640901410000|2021-12-30 21:56:50|433.58|428.18|433.61|428.21|433.62|428.22|433.56|428.16|12
1640901420000|2021-12-30 21:57:00|433.69|428.29|433.85|428.45|433.87|428.47|433.69|428.29|21
1640901430000|2021-12-30 21:57:10|433.86|428.46|433.95|428.55|433.95|428.55|433.86|428.46|10
1640901440000|2021-12-30 21:57:20|433.96|428.56|433.87|428.47|433.96|428.56|433.84|428.44|10
1640901460000|2021-12-30 21:57:40|433.84|428.44|433.84|428.44|433.85|428.45|433.79|428.39|12
1640901470000|2021-12-30 21:57:50|433.82|428.42|433.82|428.42|433.85|428.45|433.8|428.4|20
1640901480000|2021-12-30 21:58:00|433.83|428.43|433.79|428.39|433.83|428.43|433.77|428.37|16
1640901490000|2021-12-30 21:58:10|433.8|428.4|433.62|428.22|433.8|428.4|433.61|428.21|19
1640901500000|2021-12-30 21:58:20|433.6|428.2|433.72|428.32|433.72|428.32|433.55|428.15|23
1640901510000|2021-12-30 21:58:30|433.7|428.3|433.72|428.32|433.77|428.37|433.68|428.28|19
1640901520000|2021-12-30 21:58:40|433.71|428.31|433.67|428.27|433.74|428.34|433.65|428.25|14
1640901530000|2021-12-30 21:58:50|433.74|428.34|433.67|428.27|433.75|428.35|433.63|428.23|14
1640901540000|2021-12-30 21:59:00|433.66|428.26|433.68|428.28|433.71|428.31|433.62|428.22|13
1640901550000|2021-12-30 21:59:10|433.67|428.27|433.66|428.26|433.7|428.3|433.65|428.25|13
1640901560000|2021-12-30 21:59:20|433.65|428.25|433.66|428.26|433.68|428.28|433.64|428.24|11
1640901570000|2021-12-30 21:59:30|433.67|428.27|433.92|428.52|433.92|428.52|433.66|428.26|20
1640901580000|2021-12-30 21:59:40|433.9|428.5|433.93|428.53|433.93|428.53|433.9|428.5|8
1640901590000|2021-12-30 21:59:50|433.92|428.52|434.01|428.61|434.04|428.64|433.92|428.52|13
1640901600000|2021-12-30 22:00:00|434.02|428.62|433.89|428.49|434.02|428.62|433.87|428.47|22
1640901610000|2021-12-30 22:00:10|433.88|428.48|433.98|428.58|433.98|428.58|433.87|428.47|17
1640901620000|2021-12-30 22:00:20|433.97|428.57|433.92|428.52|433.97|428.57|433.91|428.51|12
1640901630000|2021-12-30 22:00:30|433.93|428.53|433.7|428.3|433.94|428.54|433.69|428.29|16
1640901640000|2021-12-30 22:00:40|433.71|428.31|433.71|428.31|433.72|428.32|433.69|428.29|15
1640901650000|2021-12-30 22:00:50|433.7|428.3|433.7|428.3|433.7|428.3|433.69|428.29|5
1640901660000|2021-12-30 22:01:00|433.69|428.29|433.61|428.21|433.71|428.31|433.61|428.21|10
1640901670000|2021-12-30 22:01:10|433.62|428.22|433.7|428.3|433.7|428.3|433.61|428.21|10
1640901680000|2021-12-30 22:01:20|433.69|428.29|433.66|428.26|433.7|428.3|433.63|428.23|12
1640901690000|2021-12-30 22:01:30|433.65|428.25|433.73|428.33|433.73|428.33|433.65|428.25|11
1640901700000|2021-12-30 22:01:40|433.79|428.39|433.85|428.45|433.87|428.47|433.79|428.39|12
1640901710000|2021-12-30 22:01:50|433.86|428.46|433.84|428.44|433.86|428.46|433.81|428.41|8
1640901720000|2021-12-30 22:02:00|433.83|428.43|433.86|428.46|433.86|428.46|433.83|428.43|5
1640901730000|2021-12-30 22:02:10|433.87|428.47|433.91|428.51|433.93|428.53|433.87|428.47|7
1640901740000|2021-12-30 22:02:20|433.92|428.52|434.06|428.66|434.06|428.66|433.92|428.52|12
1640901750000|2021-12-30 22:02:30|434.08|428.68|434.07|428.67|434.08|428.68|434.06|428.66|4
1640901760000|2021-12-30 22:02:40|434.05|428.65|434.21|428.81|434.21|428.81|434.05|428.65|14
1640901770000|2021-12-30 22:02:50|434.22|428.82|434.21|428.81|434.22|428.82|434.17|428.77|8
1640901780000|2021-12-30 22:03:00|434.2|428.8|434.2|428.8|434.21|428.81|434.2|428.8|3
1640901790000|2021-12-30 22:03:10|434.21|428.81|434.19|428.79|434.22|428.82|434.17|428.77|11
1640901800000|2021-12-30 22:03:20|434.18|428.78|434.18|428.78|434.2|428.8|434.16|428.76|15
1640901810000|2021-12-30 22:03:30|434.15|428.75|434.18|428.78|434.18|428.78|434.15|428.75|4
1640901830000|2021-12-30 22:03:50|434.19|428.79|434.19|428.79|434.2|428.8|434.17|428.77|4
1640901840000|2021-12-30 22:04:00|434.2|428.8|434.16|428.76|434.2|428.8|434.16|428.76|4
1640901850000|2021-12-30 22:04:10|434.17|428.77|434.16|428.76|434.22|428.82|434.16|428.76|9
1640901870000|2021-12-30 22:04:30|434.15|428.75|434.2|428.8|434.2|428.8|434.15|428.75|5
1640901880000|2021-12-30 22:04:40|434.21|428.81|434.21|428.81|434.21|428.81|434.19|428.79|5
1640901890000|2021-12-30 22:04:50|434.2|428.8|434.16|428.76|434.21|428.81|434.16|428.76|11
1640901910000|2021-12-30 22:05:10|434.15|428.75|434.16|428.76|434.16|428.76|434.14|428.74|6
1640901920000|2021-12-30 22:05:20|434.14|428.74|434.12|428.72|434.14|428.74|434.11|428.71|11
1640901930000|2021-12-30 22:05:30|434.13|428.73|434.14|428.74|434.15|428.75|434.13|428.73|4
1640901940000|2021-12-30 22:05:40|434.15|428.75|434.13|428.73|434.15|428.75|434.13|428.73|5
1640901950000|2021-12-30 22:05:50|434.14|428.74|434.15|428.75|434.15|428.75|434.13|428.73|4
1640901960000|2021-12-30 22:06:00|434.14|428.74|434.14|428.74|434.15|428.75|434.14|428.74|3
1640901970000|2021-12-30 22:06:10|434.13|428.73|434.16|428.76|434.16|428.76|434.13|428.73|4
1640901980000|2021-12-30 22:06:20|434.18|428.78|434.19|428.79|434.19|428.79|434.18|428.78|2
1640901990000|2021-12-30 22:06:30|434.18|428.78|434.18|428.78|434.19|428.79|434.16|428.76|7
1640902000000|2021-12-30 22:06:40|434.19|428.79|434.18|428.78|434.19|428.79|434.17|428.77|8
1640902010000|2021-12-30 22:06:50|434.17|428.77|434.18|428.78|434.18|428.78|434.17|428.77|2
1640902020000|2021-12-30 22:07:00|434.17|428.77|434.2|428.8|434.2|428.8|434.17|428.77|3
1640902030000|2021-12-30 22:07:10|434.19|428.79|434.04|428.64|434.19|428.79|434.02|428.62|14
1640902040000|2021-12-30 22:07:20|434.02|428.62|433.97|428.57|434.07|428.67|433.97|428.57|16
1640902050000|2021-12-30 22:07:30|433.96|428.56|433.94|428.54|434.01|428.61|433.88|428.48|18
1640902060000|2021-12-30 22:07:40|433.95|428.55|433.9|428.5|433.95|428.55|433.88|428.48|13
1640902070000|2021-12-30 22:07:50|433.91|428.51|433.89|428.49|433.92|428.52|433.89|428.49|7
1640902080000|2021-12-30 22:08:00|433.87|428.47|433.87|428.47|433.87|428.47|433.86|428.46|3
1640902090000|2021-12-30 22:08:10|433.86|428.46|433.86|428.46|433.86|428.46|433.86|428.46|1
1640902100000|2021-12-30 22:08:20|433.85|428.45|433.85|428.45|433.85|428.45|433.85|428.45|1
1640902120000|2021-12-30 22:08:40|433.84|428.44|433.61|428.21|433.85|428.45|433.61|428.21|13
1640902130000|2021-12-30 22:08:50|433.62|428.22|433.6|428.2|433.65|428.25|433.59|428.19|11
1640902140000|2021-12-30 22:09:00|433.61|428.21|433.58|428.18|433.61|428.21|433.57|428.17|8
1640902150000|2021-12-30 22:09:10|433.57|428.17|433.45|428.05|433.57|428.17|433.44|428.04|11
1640902160000|2021-12-30 22:09:20|433.44|428.04|433.48|428.08|433.5|428.1|433.44|428.04|12
1640902170000|2021-12-30 22:09:30|433.49|428.09|433.46|428.06|433.49|428.09|433.46|428.06|3
1640902180000|2021-12-30 22:09:40|433.45|428.05|433.49|428.09|433.49|428.09|433.45|428.05|4
1640902190000|2021-12-30 22:09:50|433.56|428.16|433.58|428.18|433.61|428.21|433.56|428.16|19
1640902200000|2021-12-30 22:10:00|433.6|428.2|433.63|428.23|433.68|428.28|433.59|428.19|24
1640902210000|2021-12-30 22:10:10|433.65|428.25|433.71|428.31|433.72|428.32|433.62|428.22|22
1640902220000|2021-12-30 22:10:20|433.72|428.32|433.89|428.49|433.94|428.54|433.71|428.31|22
1640902230000|2021-12-30 22:10:30|433.91|428.51|434.01|428.61|434.02|428.62|433.89|428.49|20
1640902240000|2021-12-30 22:10:40|434.02|428.62|433.64|428.24|434.02|428.62|433.64|428.24|28
1640902250000|2021-12-30 22:10:50|433.59|428.19|433.46|428.06|433.6|428.2|433.45|428.05|28
1640902260000|2021-12-30 22:11:00|433.47|428.07|433.47|428.07|433.51|428.11|433.42|428.02|15
1640902270000|2021-12-30 22:11:10|433.46|428.06|433.49|428.09|433.52|428.12|433.42|428.02|25
1640902280000|2021-12-30 22:11:20|433.51|428.11|433.65|428.25|433.65|428.25|433.51|428.11|29
1640902290000|2021-12-30 22:11:30|433.62|428.22|433.72|428.32|433.77|428.37|433.62|428.22|23
1640902300000|2021-12-30 22:11:40|433.71|428.31|433.61|428.21|433.75|428.35|433.6|428.2|12
1640902310000|2021-12-30 22:11:50|433.62|428.22|433.63|428.23|433.64|428.24|433.62|428.22|6
1640902320000|2021-12-30 22:12:00|433.64|428.24|433.53|428.13|433.64|428.24|433.53|428.13|8
1640902330000|2021-12-30 22:12:10|433.52|428.12|433.52|428.12|433.52|428.12|433.52|428.12|1
1640902340000|2021-12-30 22:12:20|433.51|428.11|433.51|428.11|433.51|428.11|433.51|428.11|1
1640902360000|2021-12-30 22:12:40|433.5|428.1|433.5|428.1|433.5|428.1|433.5|428.1|1
1640902370000|2021-12-30 22:12:50|433.51|428.11|433.52|428.12|433.52|428.12|433.49|428.09|8
1640902380000|2021-12-30 22:13:00|433.49|428.09|433.47|428.07|433.52|428.12|433.46|428.06|14
1640902390000|2021-12-30 22:13:10|433.5|428.1|433.5|428.1|433.51|428.11|433.48|428.08|13
1640902400000|2021-12-30 22:13:20|433.49|428.09|433.48|428.08|433.5|428.1|433.47|428.07|14
1640902410000|2021-12-30 22:13:30|433.49|428.09|433.56|428.16|433.58|428.18|433.48|428.08|22
1640902420000|2021-12-30 22:13:40|433.59|428.19|433.67|428.27|433.69|428.29|433.59|428.19|8
1640902430000|2021-12-30 22:13:50|433.68|428.28|433.7|428.3|433.7|428.3|433.68|428.28|3
1640902440000|2021-12-30 22:14:00|433.69|428.29|433.72|428.32|433.72|428.32|433.68|428.28|4
1640902450000|2021-12-30 22:14:10|433.69|428.29|433.72|428.32|433.72|428.32|433.69|428.29|6
1640902460000|2021-12-30 22:14:20|433.75|428.35|433.73|428.33|433.75|428.35|433.7|428.3|16
1640902470000|2021-12-30 22:14:30|433.74|428.34|433.78|428.38|433.78|428.38|433.73|428.33|7
1640902490000|2021-12-30 22:14:50|433.8|428.4|433.77|428.37|433.8|428.4|433.74|428.34|4
1640902500000|2021-12-30 22:15:00|433.78|428.38|433.76|428.36|433.8|428.4|433.74|428.34|10
1640902510000|2021-12-30 22:15:10|433.74|428.34|433.86|428.46|433.86|428.46|433.74|428.34|11
1640902520000|2021-12-30 22:15:20|433.75|428.35|433.98|428.58|434.02|428.62|433.74|428.34|20
1640902530000|2021-12-30 22:15:30|433.97|428.57|434.06|428.66|434.12|428.72|433.97|428.57|12
1640902540000|2021-12-30 22:15:40|434.07|428.67|434.2|428.8|434.2|428.8|434.06|428.66|21
1640902550000|2021-12-30 22:15:50|434.11|428.71|434.24|428.84|434.24|428.84|434.1|428.7|10
1640902560000|2021-12-30 22:16:00|434.12|428.72|434.15|428.75|434.15|428.75|434.12|428.72|3
1640902570000|2021-12-30 22:16:10|434.22|428.82|434.22|428.82|434.22|428.82|434.22|428.82|1
1640902580000|2021-12-30 22:16:20|434.12|428.72|434.11|428.71|434.16|428.76|434.09|428.69|15
1640902590000|2021-12-30 22:16:30|434.1|428.7|434.08|428.68|434.13|428.73|434.07|428.67|20
1640902600000|2021-12-30 22:16:40|434.06|428.66|434.06|428.66|434.07|428.67|434.04|428.64|12
1640902610000|2021-12-30 22:16:50|434.05|428.65|434.06|428.66|434.06|428.66|434.04|428.64|6
1640902620000|2021-12-30 22:17:00|434.05|428.65|434.07|428.67|434.07|428.67|434.04|428.64|9
1640902630000|2021-12-30 22:17:10|434.06|428.66|434.07|428.67|434.07|428.67|434.03|428.63|13
1640902640000|2021-12-30 22:17:20|434.08|428.68|434.15|428.75|434.24|428.84|434.08|428.68|20
1640902650000|2021-12-30 22:17:30|434.25|428.85|434.23|428.83|434.25|428.85|434.14|428.74|8
1640902660000|2021-12-30 22:17:40|434.22|428.82|434.17|428.77|434.23|428.83|434.17|428.77|11
1640902670000|2021-12-30 22:17:50|434.18|428.78|434.04|428.64|434.18|428.78|434.02|428.62|16
1640902680000|2021-12-30 22:18:00|434.03|428.63|433.99|428.59|434.03|428.63|433.99|428.59|15
1640902690000|2021-12-30 22:18:10|434|428.6|433.85|428.45|434|428.6|433.82|428.42|16
1640902700000|2021-12-30 22:18:20|433.84|428.44|433.41|428.01|433.84|428.44|433.4|428|27
1640902710000|2021-12-30 22:18:30|433.42|428.02|433.16|427.76|433.46|428.06|433.16|427.76|17
1640902720000|2021-12-30 22:18:40|433.17|427.77|432.95|427.55|433.2|427.8|432.95|427.55|25
1640902730000|2021-12-30 22:18:50|432.99|427.59|432.77|427.37|433|427.6|432.76|427.36|24
1640902740000|2021-12-30 22:19:00|432.76|427.36|432.9|427.5|432.96|427.56|432.76|427.36|24
1640902750000|2021-12-30 22:19:10|432.92|427.52|432.93|427.53|432.94|427.54|432.91|427.51|16
1640902760000|2021-12-30 22:19:20|432.94|427.54|432.92|427.52|432.97|427.57|432.91|427.51|12
1640902770000|2021-12-30 22:19:30|432.93|427.53|433.11|427.71|433.15|427.75|432.93|427.53|24
1640902780000|2021-12-30 22:19:40|433.12|427.72|433.12|427.72|433.13|427.73|433.09|427.69|8
1640902790000|2021-12-30 22:19:50|433.11|427.71|433.08|427.68|433.14|427.74|433.08|427.68|11
1640902800000|2021-12-30 22:20:00|433.13|427.73|433.09|427.69|433.14|427.74|433.09|427.69|11
1640902810000|2021-12-30 22:20:10|433.1|427.7|433.11|427.71|433.11|427.71|433.1|427.7|2
1640902820000|2021-12-30 22:20:20|433.1|427.7|433.12|427.72|433.12|427.72|433.09|427.69|7
1640902830000|2021-12-30 22:20:30|433.08|427.68|433.17|427.77|433.25|427.85|433.08|427.68|12
1640902840000|2021-12-30 22:20:40|433.22|427.82|433.21|427.81|433.25|427.85|433.17|427.77|23
1640902850000|2021-12-30 22:20:50|433.2|427.8|433.18|427.78|433.22|427.82|433.15|427.75|20
1640902860000|2021-12-30 22:21:00|433.17|427.77|433.01|427.61|433.19|427.79|433.01|427.61|16
1640902870000|2021-12-30 22:21:10|433|427.6|432.96|427.56|433.04|427.64|432.95|427.55|14
1640902880000|2021-12-30 22:21:20|432.97|427.57|432.99|427.59|432.99|427.59|432.97|427.57|5
1640902890000|2021-12-30 22:21:30|433.01|427.61|433.04|427.64|433.05|427.65|433.01|427.61|8
1640902900000|2021-12-30 22:21:40|433.05|427.65|433.01|427.61|433.06|427.66|433.01|427.61|14
1640902910000|2021-12-30 22:21:50|433|427.6|433.03|427.63|433.03|427.63|432.95|427.55|13
1640902920000|2021-12-30 22:22:00|432.99|427.59|432.98|427.58|433.02|427.62|432.96|427.56|20
1640902930000|2021-12-30 22:22:10|432.96|427.56|432.98|427.58|432.98|427.58|432.96|427.56|2
1640902940000|2021-12-30 22:22:20|432.99|427.59|433|427.6|433.01|427.61|432.98|427.58|4
1640902950000|2021-12-30 22:22:30|433.01|427.61|433.01|427.61|433.01|427.61|433.01|427.61|1
1640902960000|2021-12-30 22:22:40|432.99|427.59|432.91|427.51|433.01|427.61|432.81|427.41|20
1640902970000|2021-12-30 22:22:50|432.85|427.45|432.74|427.34|432.85|427.45|432.73|427.33|12
1640902980000|2021-12-30 22:23:00|432.72|427.32|432.6|427.2|432.72|427.32|432.6|427.2|10
1640902990000|2021-12-30 22:23:10|432.58|427.18|432.53|427.13|432.58|427.18|432.5|427.1|11
1640903000000|2021-12-30 22:23:20|432.55|427.15|432.6|427.2|432.64|427.24|432.55|427.15|15
1640903010000|2021-12-30 22:23:30|432.59|427.19|432.71|427.31|432.71|427.31|432.52|427.12|22
1640903020000|2021-12-30 22:23:40|432.69|427.29|432.62|427.22|432.7|427.3|432.6|427.2|17
1640903030000|2021-12-30 22:23:50|432.61|427.21|432.61|427.21|432.67|427.27|432.61|427.21|6
1640903040000|2021-12-30 22:24:00|432.59|427.19|432.59|427.19|432.61|427.21|432.59|427.19|8
1640903050000|2021-12-30 22:24:10|432.6|427.2|432.56|427.16|432.6|427.2|432.56|427.16|5
1640903060000|2021-12-30 22:24:20|432.55|427.15|432.34|426.94|432.57|427.17|432.33|426.93|31
1640903070000|2021-12-30 22:24:30|432.37|426.97|432.33|426.93|432.37|426.97|432.28|426.88|17
1640903080000|2021-12-30 22:24:40|432.32|426.92|432.51|427.11|432.54|427.14|432.32|426.92|20
1640903090000|2021-12-30 22:24:50|432.5|427.1|432.52|427.12|432.54|427.14|432.48|427.08|22
1640903100000|2021-12-30 22:25:00|432.51|427.11|432.57|427.17|432.59|427.19|432.51|427.11|21
1640903110000|2021-12-30 22:25:10|432.58|427.18|432.58|427.18|432.6|427.2|432.57|427.17|18
1640903120000|2021-12-30 22:25:20|432.57|427.17|432.58|427.18|432.6|427.2|432.56|427.16|7
1640903130000|2021-12-30 22:25:30|432.59|427.19|432.57|427.17|432.59|427.19|432.55|427.15|25
1640903140000|2021-12-30 22:25:40|432.56|427.16|432.56|427.16|432.58|427.18|432.53|427.13|13
1640903150000|2021-12-30 22:25:50|432.57|427.17|432.58|427.18|432.58|427.18|432.55|427.15|6
1640903160000|2021-12-30 22:26:00|432.57|427.17|432.58|427.18|432.58|427.18|432.57|427.17|6
1640903170000|2021-12-30 22:26:10|432.57|427.17|432.57|427.17|432.58|427.18|432.56|427.16|5
1640903180000|2021-12-30 22:26:20|432.56|427.16|432.58|427.18|432.58|427.18|432.56|427.16|11
1640903190000|2021-12-30 22:26:30|432.57|427.17|432.53|427.13|432.58|427.18|432.49|427.09|18
1640903200000|2021-12-30 22:26:40|432.56|427.16|432.49|427.09|432.56|427.16|432.47|427.07|19
1640903210000|2021-12-30 22:26:50|432.46|427.06|432.52|427.12|432.56|427.16|432.46|427.06|18
1640903220000|2021-12-30 22:27:00|432.51|427.11|432.52|427.12|432.55|427.15|432.5|427.1|21
1640903230000|2021-12-30 22:27:10|432.53|427.13|432.53|427.13|432.55|427.15|432.49|427.09|10
1640903240000|2021-12-30 22:27:20|432.52|427.12|432.52|427.12|432.56|427.16|432.51|427.11|7
1640903250000|2021-12-30 22:27:30|432.53|427.13|432.51|427.11|432.53|427.13|432.45|427.05|25
1640903260000|2021-12-30 22:27:40|432.52|427.12|432.86|427.46|432.86|427.46|432.49|427.09|23
1640903270000|2021-12-30 22:27:50|432.85|427.45|432.87|427.47|432.88|427.48|432.85|427.45|5
1640903280000|2021-12-30 22:28:00|432.88|427.48|432.87|427.47|432.88|427.48|432.87|427.47|4
1640903290000|2021-12-30 22:28:10|432.88|427.48|433.2|427.8|433.2|427.8|432.82|427.42|28
1640903300000|2021-12-30 22:28:20|433.21|427.81|433.19|427.79|433.23|427.83|433.12|427.72|20
1640903310000|2021-12-30 22:28:30|433.18|427.78|433.18|427.78|433.2|427.8|433.17|427.77|8
1640903320000|2021-12-30 22:28:40|433.19|427.79|433.2|427.8|433.2|427.8|433.18|427.78|13
1640903330000|2021-12-30 22:28:50|433.21|427.81|433.2|427.8|433.21|427.81|433.18|427.78|8
1640903340000|2021-12-30 22:29:00|433.16|427.76|433.17|427.77|433.21|427.81|433.15|427.75|9
1640903350000|2021-12-30 22:29:10|433.16|427.76|433.17|427.77|433.17|427.77|433.16|427.76|2
1640903380000|2021-12-30 22:29:40|433.16|427.76|433.16|427.76|433.18|427.78|433.16|427.76|5
1640903400000|2021-12-30 22:30:00|433.15|427.75|433.15|427.75|433.15|427.75|433.15|427.75|1
1640903410000|2021-12-30 22:30:10|433.14|427.74|433.1|427.7|433.14|427.74|433.1|427.7|7
1640903420000|2021-12-30 22:30:20|433.11|427.71|433.12|427.72|433.12|427.72|433.1|427.7|4
1640903430000|2021-12-30 22:30:30|433.13|427.73|433.13|427.73|433.13|427.73|433.13|427.73|1
1640903440000|2021-12-30 22:30:40|433.12|427.72|433.12|427.72|433.12|427.72|433.1|427.7|5
1640903450000|2021-12-30 22:30:50|433.14|427.74|433.11|427.71|433.14|427.74|433.1|427.7|6
1640903460000|2021-12-30 22:31:00|433.12|427.72|433.13|427.73|433.13|427.73|433.1|427.7|3
1640903470000|2021-12-30 22:31:10|433.12|427.72|433.13|427.73|433.13|427.73|433.12|427.72|2
1640903480000|2021-12-30 22:31:20|433.12|427.72|433.13|427.73|433.15|427.75|433.1|427.7|15
1640903490000|2021-12-30 22:31:30|433.18|427.78|433.23|427.83|433.25|427.85|433.11|427.71|16
1640903500000|2021-12-30 22:31:40|433.22|427.82|433.25|427.85|433.25|427.85|433.22|427.82|4
1640903510000|2021-12-30 22:31:50|433.23|427.83|433.2|427.8|433.23|427.83|433.2|427.8|3
1640903520000|2021-12-30 22:32:00|433.17|427.77|433.2|427.8|433.2|427.8|433.17|427.77|2
1640903530000|2021-12-30 22:32:10|433.21|427.81|433.2|427.8|433.21|427.81|433.2|427.8|2
1640903540000|2021-12-30 22:32:20|433.21|427.81|433.24|427.84|433.24|427.84|433.21|427.81|2
1640903550000|2021-12-30 22:32:30|433.22|427.82|433.27|427.87|433.27|427.87|433.22|427.82|6
1640903560000|2021-12-30 22:32:40|433.26|427.86|433.26|427.86|433.28|427.88|433.26|427.86|3
1640903570000|2021-12-30 22:32:50|433.27|427.87|433.26|427.86|433.27|427.87|433.26|427.86|2
1640903580000|2021-12-30 22:33:00|433.27|427.87|433.27|427.87|433.28|427.88|433.26|427.86|7
1640903590000|2021-12-30 22:33:10|433.25|427.85|433.24|427.84|433.32|427.92|433.24|427.84|12
1640903600000|2021-12-30 22:33:20|433.27|427.87|433.26|427.86|433.27|427.87|433.2|427.8|6
1640903610000|2021-12-30 22:33:30|433.24|427.84|433.29|427.89|433.3|427.9|433.24|427.84|7
1640903620000|2021-12-30 22:33:40|433.33|427.93|433.34|427.94|433.36|427.96|433.28|427.88|12
1640903630000|2021-12-30 22:33:50|433.35|427.95|433.37|427.97|433.4|428|433.32|427.92|13
1640903640000|2021-12-30 22:34:00|433.35|427.95|433.35|427.95|433.37|427.97|433.27|427.87|11
1640903650000|2021-12-30 22:34:10|433.32|427.92|433.32|427.92|433.32|427.92|433.32|427.92|1
1640903670000|2021-12-30 22:34:30|433.33|427.93|433.3|427.9|433.33|427.93|433.3|427.9|3
1640903680000|2021-12-30 22:34:40|433.34|427.94|433.24|427.84|433.34|427.94|433.2|427.8|19
1640903690000|2021-12-30 22:34:50|433.25|427.85|433.13|427.73|433.3|427.9|433.05|427.65|28
1640903700000|2021-12-30 22:35:00|433.14|427.74|433.11|427.71|433.14|427.74|432.99|427.59|8
1640903710000|2021-12-30 22:35:10|433.1|427.7|432.99|427.59|433.1|427.7|432.94|427.54|20
1640903720000|2021-12-30 22:35:20|433|427.6|432.87|427.47|433|427.6|432.83|427.43|25
1640903730000|2021-12-30 22:35:30|432.84|427.44|432.73|427.33|432.85|427.45|432.73|427.33|17
1640903740000|2021-12-30 22:35:40|432.71|427.31|432.72|427.32|432.79|427.39|432.59|427.19|23
1640903750000|2021-12-30 22:35:50|432.73|427.33|432.64|427.24|432.75|427.35|432.64|427.24|19
1640903760000|2021-12-30 22:36:00|432.67|427.27|432.73|427.33|432.73|427.33|432.67|427.27|6
1640903770000|2021-12-30 22:36:10|432.7|427.3|432.7|427.3|432.71|427.31|432.68|427.28|9
1640903780000|2021-12-30 22:36:20|432.71|427.31|432.67|427.27|432.71|427.31|432.67|427.27|17
1640903790000|2021-12-30 22:36:30|432.68|427.28|432.66|427.26|432.69|427.29|432.66|427.26|8
1640903800000|2021-12-30 22:36:40|432.69|427.29|432.66|427.26|432.69|427.29|432.66|427.26|4
1640903810000|2021-12-30 22:36:50|432.69|427.29|432.66|427.26|432.71|427.31|432.63|427.23|14
1640903820000|2021-12-30 22:37:00|432.62|427.22|432.69|427.29|432.69|427.29|432.59|427.19|8
1640903830000|2021-12-30 22:37:10|432.62|427.22|432.62|427.22|432.69|427.29|432.62|427.22|15
1640903840000|2021-12-30 22:37:20|432.63|427.23|432.55|427.15|432.67|427.27|432.55|427.15|6
1640903850000|2021-12-30 22:37:30|432.54|427.14|432.54|427.14|432.55|427.15|432.54|427.14|3
1640903860000|2021-12-30 22:37:40|432.52|427.12|432.5|427.1|432.53|427.13|432.48|427.08|10
1640903870000|2021-12-30 22:37:50|432.49|427.09|432.42|427.02|432.52|427.12|432.42|427.02|8
1640903880000|2021-12-30 22:38:00|432.43|427.03|432.19|426.79|432.43|427.03|432.17|426.77|15
1640903890000|2021-12-30 22:38:10|432.21|426.81|432.14|426.74|432.21|426.81|432.13|426.73|18
1640903900000|2021-12-30 22:38:20|432.19|426.79|432.14|426.74|432.19|426.79|432.09|426.69|5
1640903910000|2021-12-30 22:38:30|432.13|426.73|432.14|426.74|432.14|426.74|432.13|426.73|2
1640903920000|2021-12-30 22:38:40|432.13|426.73|431.93|426.53|432.13|426.73|431.93|426.53|14
1640903930000|2021-12-30 22:38:50|431.92|426.52|431.77|426.37|431.92|426.52|431.77|426.37|11
1640903940000|2021-12-30 22:39:00|431.7|426.3|431.68|426.28|431.72|426.32|431.68|426.28|7
1640903950000|2021-12-30 22:39:10|431.7|426.3|431.69|426.29|431.7|426.3|431.65|426.25|4
1640903960000|2021-12-30 22:39:20|431.7|426.3|431.7|426.3|431.7|426.3|431.69|426.29|3
1640903970000|2021-12-30 22:39:30|431.71|426.31|431.71|426.31|431.72|426.32|431.71|426.31|3
1640903980000|2021-12-30 22:39:40|431.72|426.32|431.72|426.32|431.73|426.33|431.7|426.3|6
1640903990000|2021-12-30 22:39:50|431.75|426.35|431.68|426.28|431.75|426.35|431.68|426.28|6
1640904000000|2021-12-30 22:40:00|431.67|426.27|431.16|425.76|431.67|426.27|431.11|425.71|31
1640904010000|2021-12-30 22:40:10|431.15|425.75|430.49|425.09|431.17|425.77|430.49|425.09|28
1640904020000|2021-12-30 22:40:20|430.45|425.05|430.32|424.92|430.48|425.08|430.32|424.92|23
1640904030000|2021-12-30 22:40:30|430.34|424.94|430.31|424.91|430.36|424.96|430.19|424.79|26
1640904040000|2021-12-30 22:40:40|430.33|424.93|430.45|425.05|430.48|425.08|430.26|424.86|21
1640904050000|2021-12-30 22:40:50|430.44|425.04|430.54|425.14|430.55|425.15|430.37|424.97|21
1640904060000|2021-12-30 22:41:00|430.57|425.17|430.63|425.23|430.64|425.24|430.57|425.17|13
1640904070000|2021-12-30 22:41:10|430.62|425.22|430.78|425.38|430.78|425.38|430.6|425.2|13
1640904080000|2021-12-30 22:41:20|430.76|425.36|430.76|425.36|430.79|425.39|430.73|425.33|10
1640904090000|2021-12-30 22:41:30|430.78|425.38|430.84|425.44|430.84|425.44|430.78|425.38|13
1640904100000|2021-12-30 22:41:40|430.85|425.45|430.97|425.57|430.98|425.58|430.82|425.42|21
1640904110000|2021-12-30 22:41:50|430.95|425.55|431.02|425.62|431.03|425.63|430.95|425.55|14
1640904120000|2021-12-30 22:42:00|431.01|425.61|431.03|425.63|431.07|425.67|430.95|425.55|15
1640904130000|2021-12-30 22:42:10|431.01|425.61|430.77|425.37|431.01|425.61|430.77|425.37|17
1640904140000|2021-12-30 22:42:20|430.79|425.39|430.74|425.34|430.79|425.39|430.74|425.34|13
1640904150000|2021-12-30 22:42:30|430.72|425.32|430.78|425.38|430.8|425.4|430.65|425.25|11
1640904160000|2021-12-30 22:42:40|430.79|425.39|430.79|425.39|430.79|425.39|430.79|425.39|1
1640904170000|2021-12-30 22:42:50|430.78|425.38|430.8|425.4|430.81|425.41|430.78|425.38|7
1640904180000|2021-12-30 22:43:00|430.79|425.39|430.79|425.39|430.79|425.39|430.79|425.39|1
1640904190000|2021-12-30 22:43:10|430.78|425.38|430.79|425.39|430.79|425.39|430.78|425.38|4
1640904200000|2021-12-30 22:43:20|430.78|425.38|430.85|425.45|430.86|425.46|430.78|425.38|7
1640904210000|2021-12-30 22:43:30|430.84|425.44|430.89|425.49|430.92|425.52|430.79|425.39|15
1640904220000|2021-12-30 22:43:40|430.88|425.48|431.09|425.69|431.1|425.7|430.88|425.48|23
1640904230000|2021-12-30 22:43:50|431.1|425.7|431.32|425.92|431.32|425.92|431.1|425.7|18
1640904240000|2021-12-30 22:44:00|431.33|425.93|431.62|426.22|431.63|426.23|431.29|425.89|24
1640904250000|2021-12-30 22:44:10|431.63|426.23|431.81|426.41|431.81|426.41|431.63|426.23|17
1640904260000|2021-12-30 22:44:20|431.79|426.39|431.75|426.35|431.79|426.39|431.75|426.35|19
1640904270000|2021-12-30 22:44:30|431.66|426.26|431.54|426.14|431.66|426.26|431.52|426.12|19
1640904280000|2021-12-30 22:44:40|431.55|426.15|431.3|425.9|431.56|426.16|431.3|425.9|19
1640904290000|2021-12-30 22:44:50|431.32|425.92|431.33|425.93|431.33|425.93|431.26|425.86|9
1640904300000|2021-12-30 22:45:00|431.35|425.95|431.61|426.21|431.61|426.21|431.35|425.95|27
1640904310000|2021-12-30 22:45:10|431.62|426.22|431.91|426.51|431.91|426.51|431.59|426.19|16
1640904320000|2021-12-30 22:45:20|431.94|426.54|432.16|426.76|432.16|426.76|431.93|426.53|24
1640904330000|2021-12-30 22:45:30|432.18|426.78|432.39|426.99|432.39|426.99|432.16|426.76|20
1640904340000|2021-12-30 22:45:40|432.4|427|432.5|427.1|432.52|427.12|432.4|427|16
1640904350000|2021-12-30 22:45:50|432.48|427.08|432.52|427.12|432.52|427.12|432.44|427.04|13
1640904360000|2021-12-30 22:46:00|432.53|427.13|432.81|427.41|432.82|427.42|432.53|427.13|17
1640904370000|2021-12-30 22:46:10|432.84|427.44|432.66|427.26|432.84|427.44|432.66|427.26|14
1640904380000|2021-12-30 22:46:20|432.65|427.25|432.47|427.07|432.65|427.25|432.36|426.96|21
1640904390000|2021-12-30 22:46:30|432.48|427.08|432.37|426.97|432.51|427.11|432.36|426.96|17
1640904400000|2021-12-30 22:46:40|432.41|427.01|432.53|427.13|432.61|427.21|432.41|427.01|14
1640904410000|2021-12-30 22:46:50|432.54|427.14|432.58|427.18|432.63|427.23|432.54|427.14|27
1640904420000|2021-12-30 22:47:00|432.59|427.19|432.37|426.97|432.63|427.23|432.33|426.93|20
1640904430000|2021-12-30 22:47:10|432.36|426.96|431.96|426.56|432.36|426.96|431.94|426.54|34
1640904440000|2021-12-30 22:47:20|431.94|426.54|432.05|426.65|432.11|426.71|431.9|426.5|20
1640904450000|2021-12-30 22:47:30|432.08|426.68|432.14|426.74|432.2|426.8|432.08|426.68|16
1640904460000|2021-12-30 22:47:40|432.13|426.73|432.17|426.77|432.17|426.77|432.13|426.73|18
1640904470000|2021-12-30 22:47:50|432.18|426.78|432.02|426.62|432.19|426.79|432.01|426.61|22
1640904480000|2021-12-30 22:48:00|431.99|426.59|431.93|426.53|432|426.6|431.91|426.51|25
1640904490000|2021-12-30 22:48:10|431.96|426.56|432.01|426.61|432.04|426.64|431.95|426.55|17
1640904500000|2021-12-30 22:48:20|432.02|426.62|432.21|426.81|432.21|426.81|431.98|426.58|20
1640904510000|2021-12-30 22:48:30|432.22|426.82|432.2|426.8|432.22|426.82|432.18|426.78|12
1640904520000|2021-12-30 22:48:40|432.18|426.78|432.19|426.79|432.21|426.81|432.17|426.77|13
1640904530000|2021-12-30 22:48:50|432.16|426.76|432.17|426.77|432.19|426.79|432.16|426.76|17
1640904540000|2021-12-30 22:49:00|432.16|426.76|432.15|426.75|432.18|426.78|432.15|426.75|6
1640904550000|2021-12-30 22:49:10|432.14|426.74|432.19|426.79|432.19|426.79|432.14|426.74|9
1640904560000|2021-12-30 22:49:20|432.17|426.77|431.88|426.48|432.17|426.77|431.88|426.48|26
1640904570000|2021-12-30 22:49:30|431.9|426.5|432.05|426.65|432.05|426.65|431.82|426.42|24
1640904580000|2021-12-30 22:49:40|432.02|426.62|431.93|426.53|432.04|426.64|431.9|426.5|22
1640904590000|2021-12-30 22:49:50|431.95|426.55|432.02|426.62|432.1|426.7|431.93|426.53|16
1640904600000|2021-12-30 22:50:00|432.05|426.65|432.14|426.74|432.14|426.74|432|426.6|22
1640904610000|2021-12-30 22:50:10|432.15|426.75|432.14|426.74|432.16|426.76|432.11|426.71|15
1640904620000|2021-12-30 22:50:20|432.15|426.75|432.15|426.75|432.16|426.76|432.11|426.71|14
1640904630000|2021-12-30 22:50:30|432.16|426.76|432.15|426.75|432.19|426.79|432.15|426.75|12
1640904640000|2021-12-30 22:50:40|432.14|426.74|432.15|426.75|432.2|426.8|432.13|426.73|16
1640904650000|2021-12-30 22:50:50|432.17|426.77|431.93|426.53|432.2|426.8|431.93|426.53|26
1640904660000|2021-12-30 22:51:00|431.99|426.59|432|426.6|432.04|426.64|431.9|426.5|23
1640904670000|2021-12-30 22:51:10|431.99|426.59|432.03|426.63|432.09|426.69|431.99|426.59|17
1640904680000|2021-12-30 22:51:20|432.02|426.62|432.01|426.61|432.02|426.62|432|426.6|10
1640904690000|2021-12-30 22:51:30|432.02|426.62|432.1|426.7|432.1|426.7|432.02|426.62|14
1640904700000|2021-12-30 22:51:40|432.09|426.69|432.01|426.61|432.1|426.7|431.98|426.58|23
1640904710000|2021-12-30 22:51:50|432.02|426.62|431.97|426.57|432.02|426.62|431.95|426.55|14
1640904720000|2021-12-30 22:52:00|431.96|426.56|431.98|426.58|431.99|426.59|431.96|426.56|9
1640904730000|2021-12-30 22:52:10|431.99|426.59|432.04|426.64|432.04|426.64|431.94|426.54|9
1640904740000|2021-12-30 22:52:20|432.06|426.66|432.05|426.65|432.09|426.69|432.04|426.64|13
1640904750000|2021-12-30 22:52:30|432.06|426.66|432.07|426.67|432.12|426.72|432.05|426.65|14
1640904760000|2021-12-30 22:52:40|432.09|426.69|432.1|426.7|432.16|426.76|432.09|426.69|11
1640904770000|2021-12-30 22:52:50|432.11|426.71|432.12|426.72|432.14|426.74|432.09|426.69|8
1640904780000|2021-12-30 22:53:00|432.08|426.68|432.02|426.62|432.08|426.68|432.01|426.61|10
1640904790000|2021-12-30 22:53:10|432.01|426.61|431.87|426.47|432.03|426.63|431.86|426.46|19
1640904800000|2021-12-30 22:53:20|431.85|426.45|431.75|426.35|431.85|426.45|431.75|426.35|12
1640904810000|2021-12-30 22:53:30|431.76|426.36|431.75|426.35|431.76|426.36|431.75|426.35|4
1640904820000|2021-12-30 22:53:40|431.76|426.36|431.76|426.36|431.76|426.36|431.75|426.35|5
1640904830000|2021-12-30 22:53:50|431.75|426.35|431.75|426.35|431.76|426.36|431.75|426.35|5
1640904840000|2021-12-30 22:54:00|431.74|426.34|431.65|426.25|431.74|426.34|431.58|426.18|14
1640904850000|2021-12-30 22:54:10|431.67|426.27|431.64|426.24|431.68|426.28|431.64|426.24|3
1640904860000|2021-12-30 22:54:20|431.65|426.25|431.62|426.22|431.65|426.25|431.6|426.2|10
1640904870000|2021-12-30 22:54:30|431.6|426.2|431.62|426.22|431.64|426.24|431.59|426.19|11
1640904880000|2021-12-30 22:54:40|431.61|426.21|431.59|426.19|431.62|426.22|431.59|426.19|7
1640904890000|2021-12-30 22:54:50|431.61|426.21|431.62|426.22|431.64|426.24|431.61|426.21|10
1640904900000|2021-12-30 22:55:00|431.63|426.23|431.65|426.25|431.65|426.25|431.63|426.23|6
1640904910000|2021-12-30 22:55:10|431.62|426.22|431.66|426.26|431.66|426.26|431.61|426.21|13
1640904920000|2021-12-30 22:55:20|431.65|426.25|431.63|426.23|431.65|426.25|431.63|426.23|9
1640904930000|2021-12-30 22:55:30|431.64|426.24|431.63|426.23|431.64|426.24|431.63|426.23|4
1640904940000|2021-12-30 22:55:40|431.64|426.24|431.63|426.23|431.88|426.48|431.63|426.23|23
1640904950000|2021-12-30 22:55:50|431.6|426.2|431.58|426.18|431.74|426.34|431.57|426.17|26
1640904960000|2021-12-30 22:56:00|431.59|426.19|431.6|426.2|431.68|426.28|431.57|426.17|12
1640904970000|2021-12-30 22:56:10|431.61|426.21|431.57|426.17|431.62|426.22|431.54|426.14|10
1640904980000|2021-12-30 22:56:20|431.58|426.18|431.59|426.19|431.65|426.25|431.56|426.16|13
1640904990000|2021-12-30 22:56:30|431.55|426.15|431.65|426.25|431.65|426.25|431.54|426.14|21
1640905000000|2021-12-30 22:56:40|431.58|426.18|431.59|426.19|431.65|426.25|431.56|426.16|12
1640905010000|2021-12-30 22:56:50|431.6|426.2|431.55|426.15|431.6|426.2|431.53|426.13|7
1640905020000|2021-12-30 22:57:00|431.54|426.14|431.52|426.12|431.54|426.14|431.52|426.12|2
1640905030000|2021-12-30 22:57:10|431.5|426.1|431.56|426.16|431.57|426.17|431.5|426.1|6
1640905040000|2021-12-30 22:57:20|431.57|426.17|431.61|426.21|431.65|426.25|431.57|426.17|9
1640905050000|2021-12-30 22:57:30|431.6|426.2|431.59|426.19|431.61|426.21|431.52|426.12|10
1640905060000|2021-12-30 22:57:40|431.58|426.18|431.58|426.18|431.59|426.19|431.53|426.13|7
1640905070000|2021-12-30 22:57:50|431.6|426.2|431.69|426.29|431.73|426.33|431.54|426.14|14
1640905080000|2021-12-30 22:58:00|431.7|426.3|431.77|426.37|431.77|426.37|431.7|426.3|8
1640905090000|2021-12-30 22:58:10|431.76|426.36|431.79|426.39|431.8|426.4|431.76|426.36|5
1640905100000|2021-12-30 22:58:20|431.8|426.4|431.81|426.41|431.82|426.42|431.76|426.36|12
1640905110000|2021-12-30 22:58:30|431.79|426.39|431.75|426.35|431.85|426.45|431.75|426.35|9
1640905120000|2021-12-30 22:58:40|431.77|426.37|431.7|426.3|431.77|426.37|431.62|426.22|17
1640905130000|2021-12-30 22:58:50|431.69|426.29|431.75|426.35|431.75|426.35|431.66|426.26|13
1640905140000|2021-12-30 22:59:00|431.76|426.36|431.87|426.47|431.89|426.49|431.76|426.36|16
1640905150000|2021-12-30 22:59:10|431.85|426.45|431.85|426.45|431.87|426.47|431.77|426.37|13
1640905160000|2021-12-30 22:59:20|431.86|426.46|431.79|426.39|431.87|426.47|431.79|426.39|4
1640905170000|2021-12-30 22:59:30|431.87|426.47|432.11|426.71|432.24|426.84|431.78|426.38|20
1640905180000|2021-12-30 22:59:40|432.14|426.74|432.08|426.68|432.14|426.74|432.05|426.65|17
1640905190000|2021-12-30 22:59:50|432.06|426.66|432.27|426.87|432.27|426.87|432.06|426.66|25
1640905200000|2021-12-30 23:00:00|432.26|426.86|432.45|427.05|432.51|427.11|432.26|426.86|26
1640905210000|2021-12-30 23:00:10|432.46|427.06|432.33|426.93|432.57|427.17|432.32|426.92|21
1640905220000|2021-12-30 23:00:20|432.34|426.94|432.3|426.9|432.35|426.95|432.24|426.84|19
1640905230000|2021-12-30 23:00:30|432.35|426.95|432.36|426.96|432.37|426.97|432.31|426.91|19
1640905240000|2021-12-30 23:00:40|432.35|426.95|432.4|427|432.48|427.08|432.34|426.94|12
1640905250000|2021-12-30 23:00:50|432.41|427.01|432.59|427.19|432.59|427.19|432.41|427.01|23
1640905260000|2021-12-30 23:01:00|432.58|427.18|432.78|427.38|432.79|427.39|432.58|427.18|15
1640905270000|2021-12-30 23:01:10|432.79|427.39|432.73|427.33|432.79|427.39|432.7|427.3|9
1640905280000|2021-12-30 23:01:20|432.74|427.34|432.72|427.32|432.88|427.48|432.67|427.27|12
1640905290000|2021-12-30 23:01:30|432.73|427.33|432.78|427.38|432.82|427.42|432.73|427.33|20
1640905300000|2021-12-30 23:01:40|432.77|427.37|432.75|427.35|432.85|427.45|432.75|427.35|9
1640905310000|2021-12-30 23:01:50|432.62|427.22|432.49|427.09|432.68|427.28|432.47|427.07|28
1640905320000|2021-12-30 23:02:00|432.53|427.13|432.5|427.1|432.54|427.14|432.46|427.06|21
1640905330000|2021-12-30 23:02:10|432.49|427.09|432.55|427.15|432.61|427.21|432.48|427.08|24
1640905340000|2021-12-30 23:02:20|432.52|427.12|432.47|427.07|432.54|427.14|432.47|427.07|12
1640905350000|2021-12-30 23:02:30|432.49|427.09|432.47|427.07|432.49|427.09|432.45|427.05|10
1640905360000|2021-12-30 23:02:40|432.46|427.06|432.41|427.01|432.47|427.07|432.4|427|7
1640905370000|2021-12-30 23:02:50|432.49|427.09|432.42|427.02|432.61|427.21|432.42|427.02|15
1640905380000|2021-12-30 23:03:00|432.48|427.08|432.48|427.08|432.51|427.11|432.44|427.04|7
1640905390000|2021-12-30 23:03:10|432.47|427.07|432.52|427.12|432.53|427.13|432.47|427.07|16
1640905400000|2021-12-30 23:03:20|432.49|427.09|432.45|427.05|432.49|427.09|432.45|427.05|5
1640905410000|2021-12-30 23:03:30|432.46|427.06|432.45|427.05|432.46|427.06|432.45|427.05|4
1640905420000|2021-12-30 23:03:40|432.44|427.04|432.29|426.89|432.44|427.04|432.28|426.88|16
1640905430000|2021-12-30 23:03:50|432.3|426.9|432.05|426.65|432.33|426.93|432.05|426.65|23
1640905440000|2021-12-30 23:04:00|432.1|426.7|432.13|426.73|432.16|426.76|432.04|426.64|15
1640905450000|2021-12-30 23:04:10|432.08|426.68|432|426.6|432.09|426.69|431.95|426.55|16
1640905460000|2021-12-30 23:04:20|431.99|426.59|431.72|426.32|432|426.6|431.7|426.3|22
1640905470000|2021-12-30 23:04:30|431.7|426.3|431.59|426.19|431.7|426.3|431.57|426.17|16
1640905480000|2021-12-30 23:04:40|431.57|426.17|431.51|426.11|431.59|426.19|431.51|426.11|9
1640905490000|2021-12-30 23:04:50|431.54|426.14|431.52|426.12|431.54|426.14|431.5|426.1|7
1640905500000|2021-12-30 23:05:00|431.53|426.13|431.54|426.14|431.54|426.14|431.52|426.12|6
1640905510000|2021-12-30 23:05:10|431.53|426.13|431.87|426.47|431.99|426.59|431.53|426.13|24
1640905520000|2021-12-30 23:05:20|431.85|426.45|431.96|426.56|431.96|426.56|431.81|426.41|30
1640905530000|2021-12-30 23:05:30|431.95|426.55|432.09|426.69|432.15|426.75|431.93|426.53|29
1640905540000|2021-12-30 23:05:40|432.1|426.7|432.09|426.69|432.1|426.7|432|426.6|21
1640905550000|2021-12-30 23:05:50|432.1|426.7|432.16|426.76|432.16|426.76|432.05|426.65|8
1640905560000|2021-12-30 23:06:00|432.13|426.73|432.29|426.89|432.34|426.94|432.13|426.73|21
1640905570000|2021-12-30 23:06:10|432.3|426.9|432.12|426.72|432.38|426.98|432.11|426.71|22
1640905580000|2021-12-30 23:06:20|432.13|426.73|432.24|426.84|432.26|426.86|432.01|426.61|25
1640905590000|2021-12-30 23:06:30|432.27|426.87|432.23|426.83|432.27|426.87|432.19|426.79|15
1640905600000|2021-12-30 23:06:40|432.22|426.82|432.2|426.8|432.28|426.88|432.2|426.8|9
1640905610000|2021-12-30 23:06:50|432.22|426.82|432.2|426.8|432.22|426.82|432.19|426.79|6
1640905620000|2021-12-30 23:07:00|432.19|426.79|432.11|426.71|432.21|426.81|432.02|426.62|20
1640905630000|2021-12-30 23:07:10|432.19|426.79|432.2|426.8|432.21|426.81|432.14|426.74|23
1640905640000|2021-12-30 23:07:20|432.18|426.78|432.25|426.85|432.27|426.87|432.14|426.74|12
1640905650000|2021-12-30 23:07:30|432.26|426.86|432.22|426.82|432.29|426.89|432.22|426.82|17
1640905660000|2021-12-30 23:07:40|432.21|426.81|432.22|426.82|432.23|426.83|432.21|426.81|3
1640905670000|2021-12-30 23:07:50|432.24|426.84|432.9|427.5|432.94|427.54|432.23|426.83|26
1640905680000|2021-12-30 23:08:00|432.87|427.47|432.89|427.49|432.96|427.56|432.73|427.33|22
1640905690000|2021-12-30 23:08:10|432.88|427.48|432.81|427.41|432.94|427.54|432.8|427.4|19
1640905700000|2021-12-30 23:08:20|432.8|427.4|433.15|427.75|433.18|427.78|432.77|427.37|25
1640905710000|2021-12-30 23:08:30|433.14|427.74|433.02|427.62|433.17|427.77|433.01|427.61|21
1640905720000|2021-12-30 23:08:40|433.01|427.61|432.99|427.59|433.06|427.66|432.96|427.56|12
1640905730000|2021-12-30 23:08:50|432.97|427.57|433.19|427.79|433.24|427.84|432.91|427.51|17
1640905740000|2021-12-30 23:09:00|433.15|427.75|432.93|427.53|433.18|427.78|432.93|427.53|16
1640905750000|2021-12-30 23:09:10|432.91|427.51|432.63|427.23|432.91|427.51|432.42|427.02|27
1640905760000|2021-12-30 23:09:20|432.69|427.29|432.33|426.93|432.69|427.29|432.33|426.93|31
1640905770000|2021-12-30 23:09:30|432.31|426.91|432.25|426.85|432.31|426.91|431.99|426.59|29
1640905780000|2021-12-30 23:09:40|432.31|426.91|432.01|426.61|432.32|426.92|432.01|426.61|27
1640905790000|2021-12-30 23:09:50|432.04|426.64|432.11|426.71|432.15|426.75|432.04|426.64|25
1640905800000|2021-12-30 23:10:00|432.1|426.7|432.12|426.72|432.14|426.74|431.99|426.59|26
1640905810000|2021-12-30 23:10:10|432.13|426.73|432.21|426.81|432.29|426.89|432.1|426.7|25
1640905820000|2021-12-30 23:10:20|432.24|426.84|432.19|426.79|432.32|426.92|432.16|426.76|24
1640905830000|2021-12-30 23:10:30|432.2|426.8|432.25|426.85|432.26|426.86|432.19|426.79|18
1640905840000|2021-12-30 23:10:40|432.24|426.84|432.24|426.84|432.27|426.87|432.24|426.84|5
1640905850000|2021-12-30 23:10:50|432.26|426.86|432.2|426.8|432.29|426.89|432.2|426.8|13
1640905860000|2021-12-30 23:11:00|432.17|426.77|432.21|426.81|432.22|426.82|432.13|426.73|14
1640905870000|2021-12-30 23:11:10|432.2|426.8|432.21|426.81|432.26|426.86|432.2|426.8|5
1640905880000|2021-12-30 23:11:20|432.22|426.82|432.42|427.02|432.55|427.15|432.22|426.82|23
1640905890000|2021-12-30 23:11:30|432.46|427.06|432.54|427.14|432.54|427.14|432.46|427.06|21
1640905900000|2021-12-30 23:11:40|432.53|427.13|432.44|427.04|432.56|427.16|432.34|426.94|24
1640905910000|2021-12-30 23:11:50|432.43|427.03|432.42|427.02|432.43|427.03|432.37|426.97|11
1640905920000|2021-12-30 23:12:00|432.41|427.01|432.41|427.01|432.42|427.02|432.32|426.92|18
1640905930000|2021-12-30 23:12:10|432.4|427|432.23|426.83|432.45|427.05|432.15|426.75|17
1640905940000|2021-12-30 23:12:20|432.24|426.84|432.25|426.85|432.26|426.86|432.23|426.83|5
1640905950000|2021-12-30 23:12:30|432.28|426.88|432.35|426.95|432.38|426.98|432.28|426.88|6
1640905960000|2021-12-30 23:12:40|432.37|426.97|432.45|427.05|432.45|427.05|432.37|426.97|10
1640905970000|2021-12-30 23:12:50|432.47|427.07|432.44|427.04|432.47|427.07|432.44|427.04|2
1640905980000|2021-12-30 23:13:00|432.42|427.02|432.35|426.95|432.48|427.08|432.32|426.92|18
1640905990000|2021-12-30 23:13:10|432.33|426.93|432.35|426.95|432.35|426.95|432.24|426.84|17
1640906000000|2021-12-30 23:13:20|432.34|426.94|432.36|426.96|432.39|426.99|432.29|426.89|16
1640906010000|2021-12-30 23:13:30|432.38|426.98|432.54|427.14|432.56|427.16|432.37|426.97|25
1640906020000|2021-12-30 23:13:40|432.53|427.13|432.63|427.23|432.65|427.25|432.52|427.12|15
1640906030000|2021-12-30 23:13:50|432.64|427.24|432.9|427.5|432.91|427.51|432.64|427.24|20
1640906040000|2021-12-30 23:14:00|432.91|427.51|432.86|427.46|432.93|427.53|432.82|427.42|20
1640906050000|2021-12-30 23:14:10|432.85|427.45|432.96|427.56|432.97|427.57|432.77|427.37|19
1640906060000|2021-12-30 23:14:20|432.93|427.53|433.03|427.63|433.13|427.73|432.93|427.53|16
1640906070000|2021-12-30 23:14:30|432.99|427.59|433.03|427.63|433.05|427.65|432.96|427.56|21
1640906080000|2021-12-30 23:14:40|433.05|427.65|433.03|427.63|433.09|427.69|433.02|427.62|12
1640906090000|2021-12-30 23:14:50|433.02|427.62|433.08|427.68|433.11|427.71|432.99|427.59|20
1640906100000|2021-12-30 23:15:00|433.02|427.62|432.77|427.37|433.12|427.72|432.73|427.33|30
1640906110000|2021-12-30 23:15:10|432.78|427.38|432.99|427.59|432.99|427.59|432.78|427.38|26
1640906120000|2021-12-30 23:15:20|432.98|427.58|433.02|427.62|433.02|427.62|432.96|427.56|13
1640906130000|2021-12-30 23:15:30|432.99|427.59|433.14|427.74|433.18|427.78|432.99|427.59|19
1640906140000|2021-12-30 23:15:40|433.11|427.71|433.09|427.69|433.13|427.73|433.04|427.64|23
1640906150000|2021-12-30 23:15:50|433.08|427.68|433.16|427.76|433.17|427.77|433.08|427.68|17
1640906160000|2021-12-30 23:16:00|433.15|427.75|433.42|428.02|433.45|428.05|433.15|427.75|22
1640906170000|2021-12-30 23:16:10|433.41|428.01|433.47|428.07|433.47|428.07|433.41|428.01|4
1640906180000|2021-12-30 23:16:20|433.52|428.12|433.68|428.28|433.7|428.3|433.44|428.04|16
1640906190000|2021-12-30 23:16:30|433.69|428.29|433.58|428.18|433.7|428.3|433.58|428.18|15
1640906200000|2021-12-30 23:16:40|433.59|428.19|433.56|428.16|433.59|428.19|433.56|428.16|6
1640906210000|2021-12-30 23:16:50|433.58|428.18|433.53|428.13|433.59|428.19|433.5|428.1|21
1640906220000|2021-12-30 23:17:00|433.57|428.17|433.61|428.21|433.64|428.24|433.55|428.15|24
1640906230000|2021-12-30 23:17:10|433.58|428.18|433.72|428.32|433.72|428.32|433.54|428.14|12
1640906240000|2021-12-30 23:17:20|433.71|428.31|433.71|428.31|433.71|428.31|433.7|428.3|9
1640906250000|2021-12-30 23:17:30|433.7|428.3|433.72|428.32|433.72|428.32|433.7|428.3|5
1640906270000|2021-12-30 23:17:50|433.74|428.34|433.68|428.28|433.74|428.34|433.66|428.26|4
1640906280000|2021-12-30 23:18:00|433.64|428.24|433.66|428.26|433.72|428.32|433.6|428.2|19
1640906290000|2021-12-30 23:18:10|433.64|428.24|433.68|428.28|433.68|428.28|433.58|428.18|16
1640906300000|2021-12-30 23:18:20|433.66|428.26|433.63|428.23|433.66|428.26|433.61|428.21|13
1640906310000|2021-12-30 23:18:30|433.61|428.21|433.56|428.16|433.62|428.22|433.56|428.16|8
1640906320000|2021-12-30 23:18:40|433.57|428.17|433.57|428.17|433.59|428.19|433.52|428.12|22
1640906330000|2021-12-30 23:18:50|433.55|428.15|433.59|428.19|433.66|428.26|433.53|428.13|22
1640906340000|2021-12-30 23:19:00|433.61|428.21|433.63|428.23|433.63|428.23|433.61|428.21|2
1640906350000|2021-12-30 23:19:10|433.6|428.2|433.61|428.21|433.62|428.22|433.6|428.2|3
1640906360000|2021-12-30 23:19:20|433.59|428.19|433.64|428.24|433.66|428.26|433.59|428.19|10
1640906370000|2021-12-30 23:19:30|433.65|428.25|433.73|428.33|433.79|428.39|433.64|428.24|13
1640906380000|2021-12-30 23:19:40|433.74|428.34|433.75|428.35|433.75|428.35|433.72|428.32|14
1640906390000|2021-12-30 23:19:50|433.72|428.32|433.81|428.41|433.94|428.54|433.72|428.32|18
1640906400000|2021-12-30 23:20:00|433.8|428.4|434.04|428.64|434.07|428.67|433.8|428.4|22
1640906410000|2021-12-30 23:20:10|433.98|428.58|433.96|428.56|433.99|428.59|433.83|428.43|17
1640906420000|2021-12-30 23:20:20|433.94|428.54|433.69|428.29|433.94|428.54|433.68|428.28|23
1640906430000|2021-12-30 23:20:30|433.71|428.31|433.69|428.29|433.77|428.37|433.66|428.26|22
1640906440000|2021-12-30 23:20:40|433.7|428.3|433.68|428.28|433.75|428.35|433.62|428.22|26
1640906450000|2021-12-30 23:20:50|433.67|428.27|433.68|428.28|433.71|428.31|433.65|428.25|15
1640906460000|2021-12-30 23:21:00|433.69|428.29|433.88|428.48|433.88|428.48|433.66|428.26|19
1640906470000|2021-12-30 23:21:10|433.89|428.49|433.88|428.48|433.89|428.49|433.85|428.45|13
1640906480000|2021-12-30 23:21:20|433.87|428.47|433.88|428.48|433.88|428.48|433.87|428.47|2
1640906490000|2021-12-30 23:21:30|433.87|428.47|433.77|428.37|433.87|428.47|433.69|428.29|20
1640906500000|2021-12-30 23:21:40|433.78|428.38|433.68|428.28|433.79|428.39|433.68|428.28|10
1640906510000|2021-12-30 23:21:50|433.67|428.27|433.76|428.36|433.76|428.36|433.64|428.24|21
1640906520000|2021-12-30 23:22:00|433.77|428.37|433.76|428.36|433.79|428.39|433.67|428.27|17
1640906530000|2021-12-30 23:22:10|433.78|428.38|433.79|428.39|433.9|428.5|433.78|428.38|25
1640906540000|2021-12-30 23:22:20|433.78|428.38|433.81|428.41|433.84|428.44|433.75|428.35|13
1640906550000|2021-12-30 23:22:30|433.8|428.4|433.81|428.41|433.81|428.41|433.8|428.4|2
1640906560000|2021-12-30 23:22:40|433.8|428.4|433.78|428.38|433.82|428.42|433.78|428.38|14
1640906570000|2021-12-30 23:22:50|433.79|428.39|433.8|428.4|433.8|428.4|433.75|428.35|15
1640906580000|2021-12-30 23:23:00|433.79|428.39|433.74|428.34|433.81|428.41|433.72|428.32|14
1640906590000|2021-12-30 23:23:10|433.69|428.29|433.39|427.99|433.69|428.29|433.34|427.94|25
1640906600000|2021-12-30 23:23:20|433.36|427.96|433.38|427.98|433.51|428.11|433.36|427.96|19
1640906610000|2021-12-30 23:23:30|433.39|427.99|433.4|428|433.43|428.03|433.3|427.9|21
1640906620000|2021-12-30 23:23:40|433.47|428.07|433.46|428.06|433.6|428.2|433.46|428.06|28
1640906630000|2021-12-30 23:23:50|433.48|428.08|433.46|428.06|433.49|428.09|433.45|428.05|10
1640906640000|2021-12-30 23:24:00|433.39|427.99|433.41|428.01|433.46|428.06|433.34|427.94|15
1640906650000|2021-12-30 23:24:10|433.37|427.97|433.4|428|433.42|428.02|433.37|427.97|12
1640906660000|2021-12-30 23:24:20|433.41|428.01|433.41|428.01|433.41|428.01|433.4|428|3
1640906670000|2021-12-30 23:24:30|433.4|428|433.43|428.03|433.45|428.05|433.4|428|8
1640906680000|2021-12-30 23:24:40|433.44|428.04|433.41|428.01|433.46|428.06|433.34|427.94|9
1640906690000|2021-12-30 23:24:50|433.49|428.09|433.67|428.27|433.7|428.3|433.49|428.09|11
1640906700000|2021-12-30 23:25:00|433.68|428.28|433.79|428.39|433.79|428.39|433.68|428.28|11
1640906710000|2021-12-30 23:25:10|433.81|428.41|433.74|428.34|433.81|428.41|433.7|428.3|25
1640906720000|2021-12-30 23:25:20|433.75|428.35|433.6|428.2|433.75|428.35|433.6|428.2|14
1640906730000|2021-12-30 23:25:30|433.63|428.23|433.52|428.12|433.63|428.23|433.45|428.05|26
1640906740000|2021-12-30 23:25:40|433.54|428.14|433.54|428.14|433.55|428.15|433.53|428.13|7
1640906750000|2021-12-30 23:25:50|433.55|428.15|433.62|428.22|433.64|428.24|433.55|428.15|15
1640906760000|2021-12-30 23:26:00|433.7|428.3|433.77|428.37|433.77|428.37|433.7|428.3|10
1640906770000|2021-12-30 23:26:10|433.78|428.38|433.74|428.34|433.8|428.4|433.74|428.34|12
1640906780000|2021-12-30 23:26:20|433.73|428.33|433.73|428.33|433.74|428.34|433.71|428.31|11
1640906790000|2021-12-30 23:26:30|433.72|428.32|433.79|428.39|433.79|428.39|433.72|428.32|14
1640906800000|2021-12-30 23:26:40|433.77|428.37|433.78|428.38|433.79|428.39|433.75|428.35|9
1640906810000|2021-12-30 23:26:50|433.77|428.37|433.65|428.25|433.78|428.38|433.58|428.18|10
1640906820000|2021-12-30 23:27:00|433.63|428.23|433.66|428.26|433.67|428.27|433.63|428.23|12
1640906830000|2021-12-30 23:27:10|433.67|428.27|433.4|428|433.67|428.27|433.4|428|18
1640906840000|2021-12-30 23:27:20|433.42|428.02|433.43|428.03|433.45|428.05|433.42|428.02|7
1640906850000|2021-12-30 23:27:30|433.44|428.04|433.41|428.01|433.44|428.04|433.41|428.01|10
1640906860000|2021-12-30 23:27:40|433.4|428|433.21|427.81|433.45|428.05|433.21|427.81|14
1640906870000|2021-12-30 23:27:50|433.23|427.83|433.2|427.8|433.25|427.85|433.13|427.73|22
1640906880000|2021-12-30 23:28:00|433.19|427.79|433.13|427.73|433.28|427.88|433.1|427.7|26
1640906890000|2021-12-30 23:28:10|433.18|427.78|432.9|427.5|433.18|427.78|432.9|427.5|28
1640906900000|2021-12-30 23:28:20|432.91|427.51|433.14|427.74|433.14|427.74|432.91|427.51|23
1640906910000|2021-12-30 23:28:30|433.12|427.72|433.15|427.75|433.15|427.75|432.87|427.47|21
1640906920000|2021-12-30 23:28:40|433.16|427.76|433.21|427.81|433.21|427.81|433.07|427.67|21
1640906930000|2021-12-30 23:28:50|433.2|427.8|433.35|427.95|433.35|427.95|433.2|427.8|15
1640906940000|2021-12-30 23:29:00|433.4|428|433.21|427.81|433.4|428|433.17|427.77|18
1640906950000|2021-12-30 23:29:10|433.2|427.8|433.27|427.87|433.27|427.87|433.2|427.8|15
1640906960000|2021-12-30 23:29:20|433.28|427.88|433.29|427.89|433.3|427.9|433.26|427.86|10
1640906970000|2021-12-30 23:29:30|433.26|427.86|433.18|427.78|433.31|427.91|433.17|427.77|13
1640906980000|2021-12-30 23:29:40|433.17|427.77|433.25|427.85|433.25|427.85|433.17|427.77|10
1640906990000|2021-12-30 23:29:50|433.26|427.86|433.33|427.93|433.45|428.05|433.26|427.86|19
1640907000000|2021-12-30 23:30:00|433.38|427.98|433.27|427.87|433.38|427.98|433.21|427.81|14
1640907010000|2021-12-30 23:30:10|433.28|427.88|433.28|427.88|433.29|427.89|433.27|427.87|17
1640907020000|2021-12-30 23:30:20|433.27|427.87|433.27|427.87|433.28|427.88|433.26|427.86|9
1640907030000|2021-12-30 23:30:30|433.28|427.88|433.4|428|433.46|428.06|433.27|427.87|16
1640907040000|2021-12-30 23:30:40|433.41|428.01|433.35|427.95|433.45|428.05|433.35|427.95|22
1640907050000|2021-12-30 23:30:50|433.36|427.96|433.4|428|433.4|428|433.34|427.94|14
1640907060000|2021-12-30 23:31:00|433.39|427.99|433.47|428.07|433.51|428.11|433.38|427.98|18
1640907070000|2021-12-30 23:31:10|433.46|428.06|433.41|428.01|433.46|428.06|433.34|427.94|17
1640907080000|2021-12-30 23:31:20|433.36|427.96|433.35|427.95|433.38|427.98|433.33|427.93|11
1640907090000|2021-12-30 23:31:30|433.34|427.94|433.27|427.87|433.35|427.95|433.26|427.86|20
1640907100000|2021-12-30 23:31:40|433.25|427.85|433.28|427.88|433.33|427.93|433.25|427.85|8
1640907110000|2021-12-30 23:31:50|433.27|427.87|433.32|427.92|433.35|427.95|433.27|427.87|14
1640907120000|2021-12-30 23:32:00|433.33|427.93|433.21|427.81|433.33|427.93|433.21|427.81|15
1640907130000|2021-12-30 23:32:10|433.22|427.82|433.21|427.81|433.22|427.82|433.2|427.8|6
1640907140000|2021-12-30 23:32:20|433.2|427.8|432.98|427.58|433.21|427.81|432.96|427.56|19
1640907150000|2021-12-30 23:32:30|432.99|427.59|433|427.6|433.02|427.62|432.97|427.57|12
1640907160000|2021-12-30 23:32:40|432.99|427.59|432.97|427.57|432.99|427.59|432.96|427.56|7
1640907170000|2021-12-30 23:32:50|432.99|427.59|433.09|427.69|433.12|427.72|432.98|427.58|6
1640907180000|2021-12-30 23:33:00|433.1|427.7|433.23|427.83|433.26|427.86|433.1|427.7|17
1640907190000|2021-12-30 23:33:10|433.25|427.85|433.22|427.82|433.27|427.87|433.2|427.8|23
1640907200000|2021-12-30 23:33:20|433.21|427.81|433.13|427.73|433.23|427.83|433.13|427.73|15
1640907210000|2021-12-30 23:33:30|433.14|427.74|433.14|427.74|433.15|427.75|433.13|427.73|7
1640907220000|2021-12-30 23:33:40|433.15|427.75|433.14|427.74|433.15|427.75|433.13|427.73|11
1640907230000|2021-12-30 23:33:50|433.15|427.75|433.14|427.74|433.2|427.8|433.11|427.71|19
1640907240000|2021-12-30 23:34:00|433.13|427.73|433.04|427.64|433.13|427.73|433.01|427.61|10
1640907250000|2021-12-30 23:34:10|433.05|427.65|433.03|427.63|433.05|427.65|433.03|427.63|5
1640907260000|2021-12-30 23:34:20|433.04|427.64|433.17|427.77|433.19|427.79|433.03|427.63|13
1640907270000|2021-12-30 23:34:30|433.16|427.76|433.11|427.71|433.16|427.76|433.08|427.68|9
1640907280000|2021-12-30 23:34:40|433.12|427.72|433.11|427.71|433.13|427.73|433.11|427.71|7
1640907290000|2021-12-30 23:34:50|433.12|427.72|432.93|427.53|433.18|427.78|432.85|427.45|23
1640907300000|2021-12-30 23:35:00|432.92|427.52|432.58|427.18|432.96|427.56|432.58|427.18|28
1640907310000|2021-12-30 23:35:10|432.51|427.11|432.38|426.98|432.51|427.11|432.35|426.95|15
1640907320000|2021-12-30 23:35:20|432.42|427.02|432.22|426.82|432.45|427.05|432.19|426.79|17
1640907330000|2021-12-30 23:35:30|432.23|426.83|432.26|426.86|432.26|426.86|432.23|426.83|4
1640907340000|2021-12-30 23:35:40|432.24|426.84|432.23|426.83|432.24|426.84|432.2|426.8|5
1640907350000|2021-12-30 23:35:50|432.24|426.84|432.28|426.88|432.29|426.89|432.23|426.83|13
1640907360000|2021-12-30 23:36:00|432.29|426.89|432.28|426.88|432.3|426.9|432.28|426.88|10
1640907370000|2021-12-30 23:36:10|432.29|426.89|432.22|426.82|432.29|426.89|432.22|426.82|7
1640907380000|2021-12-30 23:36:20|432.23|426.83|432.24|426.84|432.26|426.86|432.22|426.82|8
1640907390000|2021-12-30 23:36:30|432.25|426.85|432|426.6|432.25|426.85|431.99|426.59|16
1640907400000|2021-12-30 23:36:40|432.01|426.61|432|426.6|432.03|426.63|431.99|426.59|8
1640907410000|2021-12-30 23:36:50|432.02|426.62|432.25|426.85|432.25|426.85|432.01|426.61|11
1640907420000|2021-12-30 23:37:00|432.24|426.84|432|426.6|432.24|426.84|432|426.6|20
1640907430000|2021-12-30 23:37:10|432.01|426.61|432.02|426.62|432.02|426.62|432|426.6|6
1640907440000|2021-12-30 23:37:20|432.03|426.63|432.09|426.69|432.13|426.73|432.03|426.63|20
1640907450000|2021-12-30 23:37:30|432.1|426.7|432.09|426.69|432.12|426.72|432.08|426.68|10
1640907460000|2021-12-30 23:37:40|432.08|426.68|432.09|426.69|432.09|426.69|432.07|426.67|6
1640907470000|2021-12-30 23:37:50|432.11|426.71|432.21|426.81|432.25|426.85|432.11|426.71|14
1640907480000|2021-12-30 23:38:00|432.14|426.74|432.2|426.8|432.2|426.8|432.04|426.64|18
1640907490000|2021-12-30 23:38:10|432.21|426.81|432.2|426.8|432.22|426.82|432.2|426.8|3
1640907500000|2021-12-30 23:38:20|432.21|426.81|432.16|426.76|432.21|426.81|432.16|426.76|10
1640907510000|2021-12-30 23:38:30|432.18|426.78|432.34|426.94|432.37|426.97|432.18|426.78|10
1640907520000|2021-12-30 23:38:40|432.36|426.96|432.4|427|432.45|427.05|432.36|426.96|12
1640907530000|2021-12-30 23:38:50|432.39|426.99|432.31|426.91|432.39|426.99|432.3|426.9|16
1640907540000|2021-12-30 23:39:00|432.3|426.9|432.31|426.91|432.38|426.98|432.28|426.88|12
1640907550000|2021-12-30 23:39:10|432.34|426.94|432.4|427|432.44|427.04|432.31|426.91|15
1640907560000|2021-12-30 23:39:20|432.41|427.01|432.47|427.07|432.47|427.07|432.4|427|12
1640907570000|2021-12-30 23:39:30|432.46|427.06|432.47|427.07|432.48|427.08|432.44|427.04|10
1640907580000|2021-12-30 23:39:40|432.46|427.06|432.41|427.01|432.46|427.06|432.36|426.96|15
1640907590000|2021-12-30 23:39:50|432.42|427.02|432.38|426.98|432.46|427.06|432.38|426.98|9
1640907600000|2021-12-30 23:40:00|432.37|426.97|432.16|426.76|432.37|426.97|432.16|426.76|13
1640907610000|2021-12-30 23:40:10|432.17|426.77|432.19|426.79|432.26|426.86|432.17|426.77|17
1640907620000|2021-12-30 23:40:20|432.18|426.78|432.14|426.74|432.19|426.79|432.13|426.73|14
1640907630000|2021-12-30 23:40:30|432.13|426.73|431.85|426.45|432.14|426.74|431.85|426.45|24
1640907640000|2021-12-30 23:40:40|431.88|426.48|431.97|426.57|431.99|426.59|431.87|426.47|19
1640907650000|2021-12-30 23:40:50|431.96|426.56|431.91|426.51|432.02|426.62|431.89|426.49|21
1640907660000|2021-12-30 23:41:00|431.9|426.5|432.04|426.64|432.04|426.64|431.9|426.5|13
1640907670000|2021-12-30 23:41:10|432.03|426.63|431.89|426.49|432.04|426.64|431.89|426.49|14
1640907680000|2021-12-30 23:41:20|431.88|426.48|431.87|426.47|431.89|426.49|431.86|426.46|8
1640907690000|2021-12-30 23:41:30|431.89|426.49|431.83|426.43|431.89|426.49|431.8|426.4|15
1640907700000|2021-12-30 23:41:40|431.82|426.42|431.85|426.45|431.85|426.45|431.82|426.42|6
1640907710000|2021-12-30 23:41:50|431.86|426.46|431.86|426.46|431.87|426.47|431.85|426.45|7
1640907730000|2021-12-30 23:42:10|431.85|426.45|431.86|426.46|431.87|426.47|431.84|426.44|8
1640907740000|2021-12-30 23:42:20|431.85|426.45|432.2|426.8|432.23|426.83|431.85|426.45|15
1640907750000|2021-12-30 23:42:30|432.22|426.82|432.25|426.85|432.26|426.86|432.2|426.8|15
1640907760000|2021-12-30 23:42:40|432.26|426.86|432.29|426.89|432.3|426.9|432.25|426.85|14
1640907770000|2021-12-30 23:42:50|432.25|426.85|432.3|426.9|432.3|426.9|432.25|426.85|19
1640907780000|2021-12-30 23:43:00|432.27|426.87|432.28|426.88|432.29|426.89|432.25|426.85|11
1640907790000|2021-12-30 23:43:10|432.27|426.87|432.26|426.86|432.29|426.89|432.24|426.84|19
1640907800000|2021-12-30 23:43:20|432.27|426.87|432.53|427.13|432.53|427.13|432.26|426.86|25
1640907810000|2021-12-30 23:43:30|432.51|427.11|432.47|427.07|432.65|427.25|432.45|427.05|16
1640907820000|2021-12-30 23:43:40|432.57|427.17|432.6|427.2|432.6|427.2|432.47|427.07|15
1640907830000|2021-12-30 23:43:50|432.54|427.14|432.74|427.34|432.75|427.35|432.54|427.14|17
1640907840000|2021-12-30 23:44:00|432.75|427.35|432.92|427.52|432.96|427.56|432.74|427.34|25
1640907850000|2021-12-30 23:44:10|432.93|427.53|433.41|428.01|433.41|428.01|432.86|427.46|33
1640907860000|2021-12-30 23:44:20|433.4|428|433.37|427.97|433.49|428.09|433.35|427.95|22
1640907870000|2021-12-30 23:44:30|433.41|428.01|433.44|428.04|433.44|428.04|433.28|427.88|25
1640907880000|2021-12-30 23:44:40|433.45|428.05|433.42|428.02|433.47|428.07|433.39|427.99|15
1640907890000|2021-12-30 23:44:50|433.43|428.03|433.44|428.04|433.52|428.12|433.42|428.02|21
1640907900000|2021-12-30 23:45:00|433.43|428.03|433.48|428.08|433.49|428.09|433.35|427.95|20
1640907910000|2021-12-30 23:45:10|433.47|428.07|433.38|427.98|433.49|428.09|433.38|427.98|13
1640907920000|2021-12-30 23:45:20|433.37|427.97|433.4|428|433.43|428.03|433.37|427.97|11
1640907930000|2021-12-30 23:45:30|433.38|427.98|433.41|428.01|433.44|428.04|433.37|427.97|18
1640907940000|2021-12-30 23:45:40|433.4|428|433.41|428.01|433.42|428.02|433.39|427.99|8
1640907950000|2021-12-30 23:45:50|433.4|428|433.26|427.86|433.4|428|433.26|427.86|10
1640907960000|2021-12-30 23:46:00|433.27|427.87|433.37|427.97|433.4|428|433.25|427.85|18
1640907970000|2021-12-30 23:46:10|433.36|427.96|433.63|428.23|433.63|428.23|433.36|427.96|16
1640907980000|2021-12-30 23:46:20|433.62|428.22|433.64|428.24|433.64|428.24|433.62|428.22|2
1640907990000|2021-12-30 23:46:30|433.65|428.25|433.76|428.36|433.77|428.37|433.65|428.25|10
1640908000000|2021-12-30 23:46:40|433.75|428.35|433.71|428.31|433.76|428.36|433.71|428.31|12
1640908010000|2021-12-30 23:46:50|433.67|428.27|433.57|428.17|433.67|428.27|433.43|428.03|27
1640908020000|2021-12-30 23:47:00|433.56|428.16|433.52|428.12|433.58|428.18|433.5|428.1|16
1640908030000|2021-12-30 23:47:10|433.53|428.13|433.52|428.12|433.6|428.2|433.52|428.12|20
1640908040000|2021-12-30 23:47:20|433.55|428.15|433.55|428.15|433.6|428.2|433.54|428.14|20
1640908050000|2021-12-30 23:47:30|433.51|428.11|433.66|428.26|433.66|428.26|433.47|428.07|30
1640908060000|2021-12-30 23:47:40|433.64|428.24|433.62|428.22|433.65|428.25|433.61|428.21|18
1640908070000|2021-12-30 23:47:50|433.61|428.21|433.93|428.53|433.93|428.53|433.6|428.2|18
1640908080000|2021-12-30 23:48:00|433.92|428.52|433.89|428.49|433.92|428.52|433.86|428.46|11
1640908090000|2021-12-30 23:48:10|433.9|428.5|433.89|428.49|433.9|428.5|433.87|428.47|5
1640908100000|2021-12-30 23:48:20|433.94|428.54|434.04|428.64|434.04|428.64|433.94|428.54|7
1640908110000|2021-12-30 23:48:30|434.06|428.66|434.15|428.75|434.15|428.75|434.06|428.66|3
1640908120000|2021-12-30 23:48:40|434.14|428.74|434.05|428.65|434.14|428.74|434.02|428.62|22
1640908130000|2021-12-30 23:48:50|434.03|428.63|434.13|428.73|434.18|428.78|434.02|428.62|21
1640908140000|2021-12-30 23:49:00|434.12|428.72|434.11|428.71|434.13|428.73|434.09|428.69|10
1640908160000|2021-12-30 23:49:20|434.14|428.74|434|428.6|434.14|428.74|433.99|428.59|9
1640908170000|2021-12-30 23:49:30|433.99|428.59|433.9|428.5|433.99|428.59|433.89|428.49|9
1640908180000|2021-12-30 23:49:40|433.91|428.51|433.91|428.51|433.95|428.55|433.87|428.47|16
1640908190000|2021-12-30 23:49:50|433.92|428.52|433.92|428.52|433.92|428.52|433.91|428.51|3
1640908200000|2021-12-30 23:50:00|433.91|428.51|434.12|428.72|434.14|428.74|433.91|428.51|22
1640908210000|2021-12-30 23:50:10|434.08|428.68|433.99|428.59|434.08|428.68|433.99|428.59|22
1640908220000|2021-12-30 23:50:20|434.02|428.62|434.03|428.63|434.05|428.65|433.99|428.59|21
1640908230000|2021-12-30 23:50:30|434.01|428.61|434.06|428.66|434.07|428.67|434|428.6|19
1640908240000|2021-12-30 23:50:40|434.07|428.67|434.21|428.81|434.22|428.82|434.06|428.66|21
1640908250000|2021-12-30 23:50:50|434.09|428.69|434.13|428.73|434.18|428.78|434.09|428.69|12
1640908260000|2021-12-30 23:51:00|434.14|428.74|434.19|428.79|434.2|428.8|434.1|428.7|15
1640908270000|2021-12-30 23:51:10|434.18|428.78|434.17|428.77|434.18|428.78|434.1|428.7|14
1640908280000|2021-12-30 23:51:20|434.18|428.78|434.18|428.78|434.2|428.8|434.15|428.75|15
1640908290000|2021-12-30 23:51:30|434.17|428.77|434.21|428.81|434.21|428.81|434.17|428.77|6
1640908300000|2021-12-30 23:51:40|434.2|428.8|434.24|428.84|434.24|428.84|434.19|428.79|5
1640908310000|2021-12-30 23:51:50|434.26|428.86|434.27|428.87|434.27|428.87|434.22|428.82|14
1640908320000|2021-12-30 23:52:00|434.26|428.86|434.41|429.01|434.41|429.01|434.22|428.82|13
1640908330000|2021-12-30 23:52:10|434.4|429|434.29|428.89|434.4|429|434.24|428.84|24
1640908340000|2021-12-30 23:52:20|434.32|428.92|434.36|428.96|434.39|428.99|434.32|428.92|18
1640908350000|2021-12-30 23:52:30|434.34|428.94|434.34|428.94|434.34|428.94|434.29|428.89|11
1640908360000|2021-12-30 23:52:40|434.3|428.9|434.4|429|434.43|429.03|434.3|428.9|13
1640908370000|2021-12-30 23:52:50|434.41|429.01|434.41|429.01|434.41|429.01|434.41|429.01|1
1640908380000|2021-12-30 23:53:00|434.4|429|434.39|428.99|434.4|429|434.37|428.97|13
1640908390000|2021-12-30 23:53:10|434.38|428.98|434.12|428.72|434.39|428.99|434.04|428.64|25
1640908400000|2021-12-30 23:53:20|434.14|428.74|434.36|428.96|434.36|428.96|434.08|428.68|21
1640908410000|2021-12-30 23:53:30|434.25|428.85|434.22|428.82|434.34|428.94|434.21|428.81|21
1640908420000|2021-12-30 23:53:40|434.18|428.78|434.26|428.86|434.31|428.91|434.18|428.78|22
1640908430000|2021-12-30 23:53:50|434.35|428.95|434.35|428.95|434.35|428.95|434.35|428.95|1
1640908440000|2021-12-30 23:54:00|434.34|428.94|434.32|428.92|434.34|428.94|434.32|428.92|5
1640908450000|2021-12-30 23:54:10|434.33|428.93|434.31|428.91|434.35|428.95|434.27|428.87|8
1640908460000|2021-12-30 23:54:20|434.3|428.9|434.38|428.98|434.38|428.98|434.3|428.9|6
1640908470000|2021-12-30 23:54:30|434.4|429|434.28|428.88|434.42|429.02|434.25|428.85|18
1640908480000|2021-12-30 23:54:40|434.29|428.89|434.34|428.94|434.38|428.98|434.28|428.88|16
1640908490000|2021-12-30 23:54:50|434.33|428.93|434.27|428.87|434.33|428.93|434.25|428.85|9
1640908500000|2021-12-30 23:55:00|434.28|428.88|434.09|428.69|434.28|428.88|434.09|428.69|18
1640908510000|2021-12-30 23:55:10|434.08|428.68|434.07|428.67|434.11|428.71|434.05|428.65|21
1640908520000|2021-12-30 23:55:20|434.08|428.68|434.16|428.76|434.16|428.76|434.07|428.67|13
1640908530000|2021-12-30 23:55:30|434.12|428.72|434.14|428.74|434.14|428.74|434.1|428.7|7
1640908540000|2021-12-30 23:55:40|434.13|428.73|434.08|428.68|434.16|428.76|434.07|428.67|15
1640908550000|2021-12-30 23:55:50|434.09|428.69|434.1|428.7|434.12|428.72|434.09|428.69|7
1640908560000|2021-12-30 23:56:00|434.09|428.69|434.06|428.66|434.1|428.7|434.05|428.65|10
1640908570000|2021-12-30 23:56:10|434.07|428.67|434.12|428.72|434.14|428.74|434.07|428.67|12
1640908580000|2021-12-30 23:56:20|434.13|428.73|434.13|428.73|434.17|428.77|434.13|428.73|12
1640908590000|2021-12-30 23:56:30|434.14|428.74|434.19|428.79|434.19|428.79|434.14|428.74|7
1640908600000|2021-12-30 23:56:40|434.18|428.78|434.14|428.74|434.2|428.8|434.14|428.74|7
1640908610000|2021-12-30 23:56:50|434.13|428.73|434.12|428.72|434.2|428.8|434.1|428.7|17
1640908620000|2021-12-30 23:57:00|434.11|428.71|434.21|428.81|434.25|428.85|434.11|428.71|19
1640908630000|2021-12-30 23:57:10|434.22|428.82|434.29|428.89|434.29|428.89|434.17|428.77|16
1640908640000|2021-12-30 23:57:20|434.3|428.9|434.29|428.89|434.37|428.97|434.23|428.83|11
1640908650000|2021-12-30 23:57:30|434.3|428.9|434.25|428.85|434.31|428.91|434.24|428.84|12
1640908660000|2021-12-30 23:57:40|434.26|428.86|434.24|428.84|434.29|428.89|434.23|428.83|8
1640908670000|2021-12-30 23:57:50|434.22|428.82|434.4|429|434.4|429|434.2|428.8|11
1640908680000|2021-12-30 23:58:00|434.41|429.01|434.29|428.89|434.41|429.01|434.28|428.88|15
1640908690000|2021-12-30 23:58:10|434.3|428.9|434.27|428.87|434.3|428.9|434.27|428.87|8
1640908700000|2021-12-30 23:58:20|434.28|428.88|434.36|428.96|434.37|428.97|434.28|428.88|12
1640908710000|2021-12-30 23:58:30|434.35|428.95|434.33|428.93|434.35|428.95|434.31|428.91|21
1640908720000|2021-12-30 23:58:40|434.34|428.94|434.26|428.86|434.36|428.96|434.25|428.85|20
1640908730000|2021-12-30 23:58:50|434.25|428.85|434.25|428.85|434.27|428.87|434.16|428.76|22
1640908740000|2021-12-30 23:59:00|434.26|428.86|434.26|428.86|434.28|428.88|434.26|428.86|7
1640908750000|2021-12-30 23:59:10|434.27|428.87|434.22|428.82|434.27|428.87|434.2|428.8|7
1640908760000|2021-12-30 23:59:20|434.25|428.85|434.23|428.83|434.27|428.87|434.17|428.77|12
1640908770000|2021-12-30 23:59:30|434.2|428.8|434.3|428.9|434.3|428.9|434.2|428.8|7
1640908780000|2021-12-30 23:59:40|434.25|428.85|434.21|428.81|434.27|428.87|434.15|428.75|23
1640908790000|2021-12-30 23:59:50|434.23|428.83|434.14|428.74|434.25|428.85|434.14|428.74|25
1640908800000|2021-12-31 00:00:00|434.13|428.73|434.16|428.76|434.18|428.78|434.1|428.7|14
1640908810000|2021-12-31 00:00:10|434.17|428.77|434.01|428.61|434.17|428.77|434.01|428.61|16
1640908820000|2021-12-31 00:00:20|434|428.6|433.92|428.52|434.06|428.66|433.9|428.5|21
1640908830000|2021-12-31 00:00:30|433.95|428.55|433.92|428.52|433.96|428.56|433.87|428.47|14
1640908840000|2021-12-31 00:00:40|433.93|428.53|433.93|428.53|433.99|428.59|433.93|428.53|12
1640908850000|2021-12-31 00:00:50|433.96|428.56|433.94|428.54|433.96|428.56|433.93|428.53|6
1640908860000|2021-12-31 00:01:00|433.96|428.56|434.09|428.69|434.2|428.8|433.93|428.53|19
1640908870000|2021-12-31 00:01:10|434.06|428.66|434.2|428.8|434.22|428.82|434.06|428.66|13
1640908880000|2021-12-31 00:01:20|434.19|428.79|434.23|428.83|434.23|428.83|434.17|428.77|7
1640908890000|2021-12-31 00:01:30|434.22|428.82|434.23|428.83|434.23|428.83|434.22|428.82|2
1640908900000|2021-12-31 00:01:40|434.24|428.84|434.31|428.91|434.38|428.98|434.23|428.83|14
1640908910000|2021-12-31 00:01:50|434.33|428.93|434.53|429.13|434.53|429.13|434.33|428.93|16
1640908920000|2021-12-31 00:02:00|434.54|429.14|434.62|429.22|434.63|429.23|434.47|429.07|24
1640908930000|2021-12-31 00:02:10|434.64|429.24|434.98|429.58|435.07|429.67|434.54|429.14|30
1640908940000|2021-12-31 00:02:20|434.97|429.57|435.04|429.64|435.07|429.67|434.92|429.52|27
1640908950000|2021-12-31 00:02:30|435.03|429.63|435.05|429.65|435.12|429.72|435.01|429.61|26
1640908960000|2021-12-31 00:02:40|435.06|429.66|435.1|429.7|435.11|429.71|435.03|429.63|23
1640908970000|2021-12-31 00:02:50|435.08|429.68|435.34|429.94|435.44|430.04|435.07|429.67|29
1640908980000|2021-12-31 00:03:00|435.36|429.96|435.44|430.04|435.45|430.05|435.33|429.93|26
1640908990000|2021-12-31 00:03:10|435.45|430.05|435.76|430.36|435.83|430.43|435.45|430.05|23
1640909000000|2021-12-31 00:03:20|435.78|430.38|436.11|430.71|436.11|430.71|435.77|430.37|20
1640909010000|2021-12-31 00:03:30|436.1|430.7|435.91|430.51|436.1|430.7|435.91|430.51|20
1640909020000|2021-12-31 00:03:40|435.89|430.49|435.88|430.48|435.95|430.55|435.86|430.46|21
1640909030000|2021-12-31 00:03:50|435.9|430.5|435.65|430.25|435.9|430.5|435.56|430.16|33
1640909040000|2021-12-31 00:04:00|435.72|430.32|435.7|430.3|435.82|430.42|435.69|430.29|21
1640909050000|2021-12-31 00:04:10|435.71|430.31|435.72|430.32|435.77|430.37|435.7|430.3|24
1640909060000|2021-12-31 00:04:20|435.7|430.3|435.74|430.34|435.76|430.36|435.7|430.3|18
1640909070000|2021-12-31 00:04:30|435.73|430.33|435.82|430.42|435.86|430.46|435.73|430.33|23
1640909080000|2021-12-31 00:04:40|435.81|430.41|435.81|430.41|435.85|430.45|435.8|430.4|20
1640909090000|2021-12-31 00:04:50|435.82|430.42|435.9|430.5|435.94|430.54|435.82|430.42|16
1640909100000|2021-12-31 00:05:00|435.84|430.44|435.67|430.27|435.84|430.44|435.63|430.23|23
1640909110000|2021-12-31 00:05:10|435.65|430.25|435.28|429.88|435.67|430.27|435.28|429.88|30
1640909120000|2021-12-31 00:05:20|435.3|429.9|435.26|429.86|435.33|429.93|435.23|429.83|23
1640909130000|2021-12-31 00:05:30|435.28|429.88|435.3|429.9|435.41|430.01|435.25|429.85|24
1640909140000|2021-12-31 00:05:40|435.31|429.91|435.32|429.92|435.34|429.94|435.28|429.88|15
1640909150000|2021-12-31 00:05:50|435.34|429.94|435.43|430.03|435.44|430.04|435.3|429.9|19
1640909160000|2021-12-31 00:06:00|435.44|430.04|435.44|430.04|435.45|430.05|435.43|430.03|5
1640909170000|2021-12-31 00:06:10|435.39|429.99|435.26|429.86|435.39|429.99|435.22|429.82|16
1640909180000|2021-12-31 00:06:20|435.25|429.85|435.27|429.87|435.31|429.91|435.22|429.82|14
1640909190000|2021-12-31 00:06:30|435.28|429.88|435.16|429.76|435.32|429.92|435.16|429.76|19
1640909200000|2021-12-31 00:06:40|435.17|429.77|435.18|429.78|435.18|429.78|435.12|429.72|16
1640909210000|2021-12-31 00:06:50|435.2|429.8|435.17|429.77|435.2|429.8|435.17|429.77|3
1640909220000|2021-12-31 00:07:00|435.18|429.78|435.11|429.71|435.18|429.78|435.11|429.71|15
1640909230000|2021-12-31 00:07:10|435.12|429.72|435.05|429.65|435.12|429.72|435.05|429.65|12
1640909240000|2021-12-31 00:07:20|435.07|429.67|434.97|429.57|435.07|429.67|434.97|429.57|18
1640909250000|2021-12-31 00:07:30|435.06|429.66|435.28|429.88|435.29|429.89|435.06|429.66|25
1640909260000|2021-12-31 00:07:40|435.29|429.89|435.24|429.84|435.29|429.89|435.19|429.79|19
1640909270000|2021-12-31 00:07:50|435.22|429.82|435.17|429.77|435.24|429.84|435.17|429.77|23
1640909280000|2021-12-31 00:08:00|435.16|429.76|435.16|429.76|435.17|429.77|435.14|429.74|18
1640909290000|2021-12-31 00:08:10|435.17|429.77|435.24|429.84|435.28|429.88|435.15|429.75|21
1640909300000|2021-12-31 00:08:20|435.25|429.85|435.82|430.42|435.96|430.56|435.21|429.81|29
1640909310000|2021-12-31 00:08:30|435.83|430.43|436.19|430.79|436.19|430.79|435.78|430.38|34
1640909320000|2021-12-31 00:08:40|436.18|430.78|436.52|431.12|436.73|431.33|436.18|430.78|32
1640909330000|2021-12-31 00:08:50|436.5|431.1|436.49|431.09|436.58|431.18|436.47|431.07|29
1640909340000|2021-12-31 00:09:00|436.5|431.1|436.48|431.08|436.55|431.15|436.46|431.06|22
1640909350000|2021-12-31 00:09:10|436.46|431.06|436.67|431.27|436.68|431.28|436.46|431.06|16
1640909360000|2021-12-31 00:09:20|436.66|431.26|436.67|431.27|436.75|431.35|436.61|431.21|24
1640909370000|2021-12-31 00:09:30|436.68|431.28|436.67|431.27|436.68|431.28|436.61|431.21|25
1640909380000|2021-12-31 00:09:40|436.65|431.25|436.74|431.34|436.75|431.35|436.63|431.23|25
1640909390000|2021-12-31 00:09:50|436.73|431.33|436.72|431.32|436.75|431.35|436.72|431.32|7
1640909400000|2021-12-31 00:10:00|436.71|431.31|436.54|431.14|436.71|431.31|436.51|431.11|22
1640909410000|2021-12-31 00:10:10|436.52|431.12|436.42|431.02|436.53|431.13|436.42|431.02|12
1640909420000|2021-12-31 00:10:20|436.44|431.04|436.31|430.91|436.47|431.07|436.3|430.9|23
1640909430000|2021-12-31 00:10:30|436.32|430.92|436.36|430.96|436.48|431.08|436.25|430.85|30
1640909440000|2021-12-31 00:10:40|436.35|430.95|436.45|431.05|436.49|431.09|436.34|430.94|20
1640909450000|2021-12-31 00:10:50|436.5|431.1|436.72|431.32|436.8|431.4|436.45|431.05|21
1640909460000|2021-12-31 00:11:00|436.69|431.29|436.77|431.37|436.82|431.42|436.65|431.25|31
1640909470000|2021-12-31 00:11:10|436.76|431.36|436.52|431.12|436.76|431.36|436.48|431.08|25
1640909480000|2021-12-31 00:11:20|436.5|431.1|436.47|431.07|436.5|431.1|436.44|431.04|19
1640909490000|2021-12-31 00:11:30|436.45|431.05|436.22|430.82|436.47|431.07|436.2|430.8|20
1640909500000|2021-12-31 00:11:40|436.19|430.79|436.05|430.65|436.23|430.83|436.02|430.62|23
1640909510000|2021-12-31 00:11:50|436.06|430.66|436.04|430.64|436.07|430.67|436|430.6|22
1640909520000|2021-12-31 00:12:00|436.03|430.63|436.02|430.62|436.12|430.72|436|430.6|23
1640909530000|2021-12-31 00:12:10|436.03|430.63|436.03|430.63|436.04|430.64|436.01|430.61|17
1640909540000|2021-12-31 00:12:20|436.01|430.61|436.13|430.73|436.13|430.73|436|430.6|20
1640909550000|2021-12-31 00:12:30|436.11|430.71|436.07|430.67|436.16|430.76|436.04|430.64|26
1640909560000|2021-12-31 00:12:40|436.09|430.69|436.12|430.72|436.13|430.73|436.07|430.67|14
1640909570000|2021-12-31 00:12:50|436.1|430.7|436.22|430.82|436.25|430.85|436.02|430.62|24
1640909580000|2021-12-31 00:13:00|436.19|430.79|436.16|430.76|436.22|430.82|436.15|430.75|8
1640909590000|2021-12-31 00:13:10|436.17|430.77|436.17|430.77|436.17|430.77|436.16|430.76|5
1640909600000|2021-12-31 00:13:20|436.18|430.78|436.25|430.85|436.25|430.85|436.17|430.77|7
1640909610000|2021-12-31 00:13:30|436.24|430.84|436.43|431.03|436.44|431.04|436.24|430.84|9
1640909620000|2021-12-31 00:13:40|436.42|431.02|436.47|431.07|436.47|431.07|436.4|431|13
1640909630000|2021-12-31 00:13:50|436.46|431.06|436.4|431|436.47|431.07|436.38|430.98|12
1640909640000|2021-12-31 00:14:00|436.41|431.01|436.5|431.1|436.5|431.1|436.31|430.91|14
1640909650000|2021-12-31 00:14:10|436.49|431.09|436.65|431.25|436.73|431.33|436.48|431.08|16
1640909660000|2021-12-31 00:14:20|436.63|431.23|436.67|431.27|436.67|431.27|436.61|431.21|20
1640909670000|2021-12-31 00:14:30|436.68|431.28|436.35|430.95|436.68|431.28|436.31|430.91|29
1640909680000|2021-12-31 00:14:40|436.34|430.94|436.22|430.82|436.36|430.96|436.22|430.82|19
1640909690000|2021-12-31 00:14:50|436.17|430.77|436.12|430.72|436.2|430.8|436.12|430.72|10
1640909700000|2021-12-31 00:15:00|436.13|430.73|436.13|430.73|436.29|430.89|436.11|430.71|17
1640909710000|2021-12-31 00:15:10|436.14|430.74|436.12|430.72|436.14|430.74|436.1|430.7|8
1640909720000|2021-12-31 00:15:20|436.13|430.73|436.22|430.82|436.22|430.82|436.01|430.61|16
1640909730000|2021-12-31 00:15:30|436.2|430.8|436.25|430.85|436.25|430.85|436.09|430.69|18
1640909740000|2021-12-31 00:15:40|436.24|430.84|436.27|430.87|436.32|430.92|436.24|430.84|17
1640909750000|2021-12-31 00:15:50|436.29|430.89|436.24|430.84|436.32|430.92|436.24|430.84|14
1640909760000|2021-12-31 00:16:00|436.23|430.83|436.05|430.65|436.27|430.87|436.04|430.64|17
1640909770000|2021-12-31 00:16:10|436.06|430.66|436.06|430.66|436.1|430.7|436.04|430.64|22
1640909780000|2021-12-31 00:16:20|436.07|430.67|436.13|430.73|436.13|430.73|436.06|430.66|10
1640909790000|2021-12-31 00:16:30|436.15|430.75|436.29|430.89|436.3|430.9|436.08|430.68|22
1640909800000|2021-12-31 00:16:40|436.3|430.9|436.2|430.8|436.3|430.9|436.16|430.76|20
1640909810000|2021-12-31 00:16:50|436.19|430.79|436.2|430.8|436.21|430.81|436.1|430.7|21
1640909820000|2021-12-31 00:17:00|436.21|430.81|436.11|430.71|436.23|430.83|436.1|430.7|17
1640909830000|2021-12-31 00:17:10|436.13|430.73|436.09|430.69|436.13|430.73|436.06|430.66|17
1640909840000|2021-12-31 00:17:20|436.1|430.7|436.11|430.71|436.12|430.72|436.09|430.69|6
1640909850000|2021-12-31 00:17:30|436.1|430.7|436.1|430.7|436.19|430.79|436.08|430.68|23
1640909860000|2021-12-31 00:17:40|436.11|430.71|436.1|430.7|436.12|430.72|436.1|430.7|5
1640909870000|2021-12-31 00:17:50|436.09|430.69|436.06|430.66|436.09|430.69|436.04|430.64|8
1640909880000|2021-12-31 00:18:00|436.03|430.63|436.01|430.61|436.04|430.64|436.01|430.61|16
1640909890000|2021-12-31 00:18:10|436.04|430.64|436.11|430.71|436.11|430.71|435.99|430.59|12
1640909900000|2021-12-31 00:18:20|436.1|430.7|436.02|430.62|436.11|430.71|436.01|430.61|13
1640909910000|2021-12-31 00:18:30|436.07|430.67|436.1|430.7|436.1|430.7|436.05|430.65|10
1640909920000|2021-12-31 00:18:40|436.09|430.69|435.96|430.56|436.11|430.71|435.96|430.56|22
1640909930000|2021-12-31 00:18:50|435.91|430.51|435.99|430.59|436.02|430.62|435.91|430.51|18
1640909940000|2021-12-31 00:19:00|435.98|430.58|436.03|430.63|436.03|430.63|435.96|430.56|17
1640909950000|2021-12-31 00:19:10|436.04|430.64|436.11|430.71|436.11|430.71|436.02|430.62|9
1640909960000|2021-12-31 00:19:20|436.1|430.7|436.16|430.76|436.21|430.81|436.06|430.66|21
1640909970000|2021-12-31 00:19:30|436.04|430.64|436.17|430.77|436.17|430.77|436.04|430.64|6
1640909980000|2021-12-31 00:19:40|436.16|430.76|436.09|430.69|436.16|430.76|436.09|430.69|6
1640909990000|2021-12-31 00:19:50|436.1|430.7|436.02|430.62|436.12|430.72|436.02|430.62|11
1640910000000|2021-12-31 00:20:00|436.03|430.63|435.9|430.5|436.06|430.66|435.89|430.49|20
1640910010000|2021-12-31 00:20:10|435.89|430.49|435.77|430.37|435.9|430.5|435.76|430.36|11
1640910020000|2021-12-31 00:20:20|435.76|430.36|435.52|430.12|435.76|430.36|435.41|430.01|24
1640910030000|2021-12-31 00:20:30|435.51|430.11|435.39|429.99|435.51|430.11|435.36|429.96|23
1640910040000|2021-12-31 00:20:40|435.38|429.98|435.39|429.99|435.39|429.99|435.38|429.98|10
1640910060000|2021-12-31 00:21:00|435.4|430|435.32|429.92|435.42|430.02|435.31|429.91|9
1640910070000|2021-12-31 00:21:10|435.33|429.93|435.35|429.95|435.36|429.96|435.33|429.93|11
1640910080000|2021-12-31 00:21:20|435.36|429.96|435.21|429.81|435.37|429.97|435.14|429.74|21
1640910090000|2021-12-31 00:21:30|435.2|429.8|435.18|429.78|435.25|429.85|435.18|429.78|12
1640910100000|2021-12-31 00:21:40|435.21|429.81|435.41|430.01|435.41|430.01|435.18|429.78|23
1640910110000|2021-12-31 00:21:50|435.35|429.95|435.24|429.84|435.37|429.97|435.24|429.84|23
1640910120000|2021-12-31 00:22:00|435.21|429.81|435.19|429.79|435.23|429.83|435.17|429.77|11
1640910130000|2021-12-31 00:22:10|435.14|429.74|434.89|429.49|435.14|429.74|434.89|429.49|14
1640910140000|2021-12-31 00:22:20|434.93|429.53|434.91|429.51|434.93|429.53|434.87|429.47|17
1640910150000|2021-12-31 00:22:30|434.89|429.49|434.84|429.44|434.89|429.49|434.81|429.41|14
1640910160000|2021-12-31 00:22:40|434.83|429.43|434.84|429.44|434.85|429.45|434.82|429.42|8
1640910170000|2021-12-31 00:22:50|434.8|429.4|434.82|429.42|434.9|429.5|434.78|429.38|22
1640910180000|2021-12-31 00:23:00|434.81|429.41|434.78|429.38|434.82|429.42|434.75|429.35|20
1640910190000|2021-12-31 00:23:10|434.75|429.35|434.78|429.38|434.81|429.41|434.75|429.35|5
1640910200000|2021-12-31 00:23:20|434.82|429.42|434.98|429.58|435.06|429.66|434.77|429.37|28
1640910210000|2021-12-31 00:23:30|435.07|429.67|434.89|429.49|435.07|429.67|434.87|429.47|22
1640910220000|2021-12-31 00:23:40|434.88|429.48|434.88|429.48|434.88|429.48|434.88|429.48|1
1640910230000|2021-12-31 00:23:50|434.87|429.47|434.87|429.47|434.88|429.48|434.84|429.44|6
1640910240000|2021-12-31 00:24:00|434.86|429.46|434.88|429.48|434.89|429.49|434.84|429.44|10
1640910250000|2021-12-31 00:24:10|434.89|429.49|434.84|429.44|434.89|429.49|434.8|429.4|7
1640910260000|2021-12-31 00:24:20|434.81|429.41|434.74|429.34|434.83|429.43|434.74|429.34|6
1640910270000|2021-12-31 00:24:30|434.78|429.38|434.16|428.76|434.78|429.38|434.16|428.76|25
1640910280000|2021-12-31 00:24:40|434.2|428.8|434.3|428.9|434.31|428.91|434.19|428.79|13
1640910290000|2021-12-31 00:24:50|434.28|428.88|434.36|428.96|434.44|429.04|434.25|428.85|25
1640910300000|2021-12-31 00:25:00|434.32|428.92|434.4|429|434.4|429|434.29|428.89|16
1640910310000|2021-12-31 00:25:10|434.39|428.99|434.35|428.95|434.43|429.03|434.33|428.93|11
1640910320000|2021-12-31 00:25:20|434.34|428.94|434.39|428.99|434.4|429|434.34|428.94|7
1640910330000|2021-12-31 00:25:30|434.4|429|434.44|429.04|434.45|429.05|434.4|429|5
1640910340000|2021-12-31 00:25:40|434.45|429.05|434.41|429.01|434.45|429.05|434.41|429.01|3
1640910350000|2021-12-31 00:25:50|434.4|429|434.24|428.84|434.4|429|434.24|428.84|13
1640910360000|2021-12-31 00:26:00|434.25|428.85|434.24|428.84|434.26|428.86|434.23|428.83|8
1640910370000|2021-12-31 00:26:10|434.23|428.83|434.22|428.82|434.25|428.85|434.2|428.8|14
1640910380000|2021-12-31 00:26:20|434.21|428.81|434.22|428.82|434.24|428.84|434.21|428.81|13
1640910390000|2021-12-31 00:26:30|434.25|428.85|434.2|428.8|434.25|428.85|434.19|428.79|5
1640910400000|2021-12-31 00:26:40|434.23|428.83|434.18|428.78|434.23|428.83|434.18|428.78|6
1640910410000|2021-12-31 00:26:50|434.19|428.79|434.25|428.85|434.26|428.86|434.19|428.79|6
1640910420000|2021-12-31 00:27:00|434.24|428.84|434.21|428.81|434.24|428.84|434.2|428.8|12
1640910430000|2021-12-31 00:27:10|434.2|428.8|434.22|428.82|434.23|428.83|434.19|428.79|18
1640910440000|2021-12-31 00:27:20|434.23|428.83|434.33|428.93|434.33|428.93|434.16|428.76|18
1640910450000|2021-12-31 00:27:30|434.35|428.95|434.31|428.91|434.41|429.01|434.31|428.91|18
1640910460000|2021-12-31 00:27:40|434.28|428.88|434.08|428.68|434.28|428.88|434.08|428.68|20
1640910470000|2021-12-31 00:27:50|434.09|428.69|433.98|428.58|434.09|428.69|433.96|428.56|18
1640910480000|2021-12-31 00:28:00|433.97|428.57|433.76|428.36|433.98|428.58|433.76|428.36|20
1640910490000|2021-12-31 00:28:10|433.78|428.38|433.64|428.24|433.79|428.39|433.55|428.15|24
1640910500000|2021-12-31 00:28:20|433.63|428.23|433.63|428.23|433.65|428.25|433.6|428.2|15
1640910510000|2021-12-31 00:28:30|433.64|428.24|433.63|428.23|433.67|428.27|433.58|428.18|23
1640910520000|2021-12-31 00:28:40|433.64|428.24|433.63|428.23|433.64|428.24|433.63|428.23|8
1640910530000|2021-12-31 00:28:50|433.66|428.26|433.53|428.13|433.66|428.26|433.49|428.09|20
1640910540000|2021-12-31 00:29:00|433.54|428.14|433.58|428.18|433.63|428.23|433.53|428.13|17
1640910550000|2021-12-31 00:29:10|433.59|428.19|433.67|428.27|433.72|428.32|433.53|428.13|18
1640910560000|2021-12-31 00:29:20|433.68|428.28|433.88|428.48|433.9|428.5|433.65|428.25|27
1640910570000|2021-12-31 00:29:30|433.9|428.5|433.99|428.59|434.01|428.61|433.79|428.39|25
1640910580000|2021-12-31 00:29:40|433.98|428.58|433.97|428.57|433.98|428.58|433.94|428.54|13
1640910590000|2021-12-31 00:29:50|433.96|428.56|433.98|428.58|433.98|428.58|433.96|428.56|3
1640910600000|2021-12-31 00:30:00|433.96|428.56|433.91|428.51|433.96|428.56|433.88|428.48|15
1640910610000|2021-12-31 00:30:10|433.94|428.54|433.93|428.53|434.01|428.61|433.92|428.52|17
1640910620000|2021-12-31 00:30:20|433.94|428.54|433.93|428.53|433.95|428.55|433.83|428.43|20
1640910630000|2021-12-31 00:30:30|433.88|428.48|433.81|428.41|433.96|428.56|433.81|428.41|19
1640910640000|2021-12-31 00:30:40|433.87|428.47|433.85|428.45|433.88|428.48|433.81|428.41|11
1640910650000|2021-12-31 00:30:50|433.82|428.42|433.93|428.53|433.94|428.54|433.82|428.42|14
1640910660000|2021-12-31 00:31:00|433.92|428.52|433.9|428.5|433.95|428.55|433.85|428.45|22
1640910670000|2021-12-31 00:31:10|433.92|428.52|433.95|428.55|433.98|428.58|433.91|428.51|26
1640910680000|2021-12-31 00:31:20|433.96|428.56|433.97|428.57|434.02|428.62|433.95|428.55|8
1640910690000|2021-12-31 00:31:30|433.96|428.56|434.01|428.61|434.01|428.61|433.94|428.54|10
1640910700000|2021-12-31 00:31:40|434|428.6|434|428.6|434|428.6|433.97|428.57|8
1640910710000|2021-12-31 00:31:50|433.99|428.59|433.9|428.5|433.99|428.59|433.83|428.43|27
1640910720000|2021-12-31 00:32:00|433.89|428.49|433.9|428.5|433.92|428.52|433.89|428.49|12
1640910730000|2021-12-31 00:32:10|433.91|428.51|433.9|428.5|433.92|428.52|433.9|428.5|4
1640910740000|2021-12-31 00:32:20|433.92|428.52|433.89|428.49|433.92|428.52|433.87|428.47|17
1640910750000|2021-12-31 00:32:30|433.88|428.48|433.85|428.45|433.91|428.51|433.84|428.44|21
1640910760000|2021-12-31 00:32:40|433.87|428.47|433.9|428.5|433.91|428.51|433.85|428.45|19
1640910770000|2021-12-31 00:32:50|433.99|428.59|433.95|428.55|433.99|428.59|433.88|428.48|25
1640910780000|2021-12-31 00:33:00|433.9|428.5|433.77|428.37|433.92|428.52|433.75|428.35|27
1640910790000|2021-12-31 00:33:10|433.76|428.36|433.8|428.4|433.8|428.4|433.76|428.36|8
1640910800000|2021-12-31 00:33:20|433.81|428.41|433.81|428.41|433.85|428.45|433.8|428.4|13
1640910810000|2021-12-31 00:33:30|433.8|428.4|433.68|428.28|433.81|428.41|433.68|428.28|20
1640910820000|2021-12-31 00:33:40|433.67|428.27|433.56|428.16|433.68|428.28|433.54|428.14|12
1640910830000|2021-12-31 00:33:50|433.57|428.17|433.59|428.19|433.68|428.28|433.57|428.17|13
1640910840000|2021-12-31 00:34:00|433.6|428.2|433.57|428.17|433.6|428.2|433.54|428.14|13
1640910850000|2021-12-31 00:34:10|433.56|428.16|433.53|428.13|433.58|428.18|433.5|428.1|13
1640910860000|2021-12-31 00:34:20|433.52|428.12|433.4|428|433.56|428.16|433.4|428|25
1640910870000|2021-12-31 00:34:30|433.41|428.01|433.22|427.82|433.42|428.02|433.22|427.82|17
1640910880000|2021-12-31 00:34:40|433.19|427.79|432.38|426.98|433.19|427.79|432.38|426.98|24
1640910890000|2021-12-31 00:34:50|432.34|426.94|432.09|426.69|432.39|426.99|432.09|426.69|17
1640910900000|2021-12-31 00:35:00|432.08|426.68|432.16|426.76|432.21|426.81|432.06|426.66|26
1640910910000|2021-12-31 00:35:10|432.17|426.77|432.15|426.75|432.21|426.81|432.14|426.74|21
1640910920000|2021-12-31 00:35:20|432.16|426.76|432.16|426.76|432.18|426.78|432.15|426.75|13
1640910930000|2021-12-31 00:35:30|432.15|426.75|432.1|426.7|432.17|426.77|432.09|426.69|12
1640910940000|2021-12-31 00:35:40|432.11|426.71|432.09|426.69|432.16|426.76|432.08|426.68|16
1640910950000|2021-12-31 00:35:50|432.08|426.68|432.28|426.88|432.31|426.91|432.08|426.68|22
1640910960000|2021-12-31 00:36:00|432.23|426.83|432.43|427.03|432.48|427.08|432.23|426.83|33
1640910970000|2021-12-31 00:36:10|432.39|426.99|432.41|427.01|432.42|427.02|432.32|426.92|26
1640910980000|2021-12-31 00:36:20|432.42|427.02|432.34|426.94|432.42|427.02|432.26|426.86|14
1640910990000|2021-12-31 00:36:30|432.33|426.93|432.28|426.88|432.34|426.94|432.03|426.63|24
1640911000000|2021-12-31 00:36:40|432.29|426.89|432.22|426.82|432.29|426.89|432.1|426.7|27
1640911010000|2021-12-31 00:36:50|432.23|426.83|432.42|427.02|432.42|427.02|432.23|426.83|20
1640911020000|2021-12-31 00:37:00|432.43|427.03|432.5|427.1|432.5|427.1|432.36|426.96|26
1640911030000|2021-12-31 00:37:10|432.52|427.12|432.66|427.26|432.72|427.32|432.52|427.12|28
1640911040000|2021-12-31 00:37:20|432.7|427.3|432.71|427.31|432.76|427.36|432.63|427.23|19
1640911050000|2021-12-31 00:37:30|432.72|427.32|432.5|427.1|432.72|427.32|432.44|427.04|12
1640911060000|2021-12-31 00:37:40|432.48|427.08|432.62|427.22|432.62|427.22|432.48|427.08|17
1640911070000|2021-12-31 00:37:50|432.65|427.25|432.67|427.27|432.67|427.27|432.57|427.17|10
1640911090000|2021-12-31 00:38:10|432.66|427.26|432.62|427.22|432.66|427.26|432.6|427.2|16
1640911100000|2021-12-31 00:38:20|432.63|427.23|432.5|427.1|432.63|427.23|432.43|427.03|13
1640911110000|2021-12-31 00:38:30|432.52|427.12|432.48|427.08|432.56|427.16|432.48|427.08|7
1640911120000|2021-12-31 00:38:40|432.49|427.09|432.53|427.13|432.54|427.14|432.49|427.09|6
1640911130000|2021-12-31 00:38:50|432.54|427.14|432.31|426.91|432.54|427.14|432.3|426.9|13
1640911140000|2021-12-31 00:39:00|432.32|426.92|432.68|427.28|432.81|427.41|432.32|426.92|20
1640911150000|2021-12-31 00:39:10|432.7|427.3|432.68|427.28|432.71|427.31|432.68|427.28|8
1640911160000|2021-12-31 00:39:20|432.69|427.29|432.69|427.29|432.75|427.35|432.67|427.27|12
1640911170000|2021-12-31 00:39:30|432.67|427.27|432.46|427.06|432.76|427.36|432.46|427.06|23
1640911180000|2021-12-31 00:39:40|432.43|427.03|432.19|426.79|432.43|427.03|432.14|426.74|31
1640911190000|2021-12-31 00:39:50|432.18|426.78|431.74|426.34|432.18|426.78|431.62|426.22|30
1640911200000|2021-12-31 00:40:00|431.75|426.35|432.1|426.7|432.12|426.72|431.7|426.3|27
1640911210000|2021-12-31 00:40:10|432.11|426.71|431.9|426.5|432.11|426.71|431.9|426.5|27
1640911220000|2021-12-31 00:40:20|431.92|426.52|432.13|426.73|432.13|426.73|431.92|426.52|23
1640911230000|2021-12-31 00:40:30|432.14|426.74|432.16|426.76|432.17|426.77|432.09|426.69|22
1640911240000|2021-12-31 00:40:40|432.14|426.74|432.31|426.91|432.36|426.96|432.14|426.74|29
1640911250000|2021-12-31 00:40:50|432.3|426.9|432.41|427.01|432.42|427.02|432.29|426.89|25
1640911260000|2021-12-31 00:41:00|432.39|426.99|432.48|427.08|432.49|427.09|432.38|426.98|15
1640911270000|2021-12-31 00:41:10|432.47|427.07|432.47|427.07|432.49|427.09|432.47|427.07|12
1640911280000|2021-12-31 00:41:20|432.48|427.08|432.36|426.96|432.49|427.09|432.33|426.93|19
1640911290000|2021-12-31 00:41:30|432.37|426.97|432.43|427.03|432.47|427.07|432.31|426.91|24
1640911300000|2021-12-31 00:41:40|432.45|427.05|432.47|427.07|432.47|427.07|432.44|427.04|20
1640911310000|2021-12-31 00:41:50|432.46|427.06|432.43|427.03|432.46|427.06|432.42|427.02|9
1640911320000|2021-12-31 00:42:00|432.47|427.07|432.31|426.91|432.47|427.07|432.27|426.87|20
1640911330000|2021-12-31 00:42:10|432.33|426.93|432.19|426.79|432.36|426.96|432.13|426.73|23
1640911340000|2021-12-31 00:42:20|432.2|426.8|432.13|426.73|432.21|426.81|432.09|426.69|17
1640911350000|2021-12-31 00:42:30|432.14|426.74|432.15|426.75|432.15|426.75|432.11|426.71|13
1640911360000|2021-12-31 00:42:40|432.17|426.77|432.2|426.8|432.23|426.83|432.13|426.73|18
1640911370000|2021-12-31 00:42:50|432.21|426.81|432.23|426.83|432.24|426.84|432.21|426.81|11
1640911380000|2021-12-31 00:43:00|432.2|426.8|432.18|426.78|432.21|426.81|432.09|426.69|20
1640911390000|2021-12-31 00:43:10|432.19|426.79|432.18|426.78|432.26|426.86|432.16|426.76|23
1640911400000|2021-12-31 00:43:20|432.16|426.76|432.24|426.84|432.3|426.9|432.16|426.76|23
1640911410000|2021-12-31 00:43:30|432.23|426.83|432.32|426.92|432.33|426.93|432.23|426.83|18
1640911420000|2021-12-31 00:43:40|432.33|426.93|432.32|426.92|432.36|426.96|432.32|426.92|15
1640911430000|2021-12-31 00:43:50|432.34|426.94|432.28|426.88|432.34|426.94|432.28|426.88|7
1640911440000|2021-12-31 00:44:00|432.29|426.89|432.33|426.93|432.38|426.98|432.26|426.86|17
1640911450000|2021-12-31 00:44:10|432.36|426.96|432.78|427.38|432.78|427.38|432.33|426.93|13
1640911460000|2021-12-31 00:44:20|432.77|427.37|432.74|427.34|432.88|427.48|432.69|427.29|32
1640911470000|2021-12-31 00:44:30|432.75|427.35|432.88|427.48|432.89|427.49|432.75|427.35|24
1640911480000|2021-12-31 00:44:40|433.06|427.66|433.08|427.68|433.33|427.93|432.97|427.57|28
1640911490000|2021-12-31 00:44:50|433.09|427.69|432.87|427.47|433.26|427.86|432.87|427.47|19
1640911500000|2021-12-31 00:45:00|432.88|427.48|432.97|427.57|432.97|427.57|432.83|427.43|19
1640911510000|2021-12-31 00:45:10|432.93|427.53|433.07|427.67|433.1|427.7|432.92|427.52|21
1640911520000|2021-12-31 00:45:20|433.06|427.66|432.89|427.49|433.06|427.66|432.85|427.45|21
1640911530000|2021-12-31 00:45:30|432.9|427.5|432.85|427.45|432.97|427.57|432.78|427.38|25
1640911540000|2021-12-31 00:45:40|432.9|427.5|433.03|427.63|433.08|427.68|432.86|427.46|32
1640911550000|2021-12-31 00:45:50|432.98|427.58|432.99|427.59|433.03|427.63|432.96|427.56|23
1640911560000|2021-12-31 00:46:00|433|427.6|432.96|427.56|433.03|427.63|432.92|427.52|21
1640911570000|2021-12-31 00:46:10|432.97|427.57|433.13|427.73|433.16|427.76|432.97|427.57|19
1640911580000|2021-12-31 00:46:20|433.12|427.72|433.23|427.83|433.23|427.83|433.09|427.69|20
1640911590000|2021-12-31 00:46:30|433.21|427.81|433.16|427.76|433.24|427.84|433.15|427.75|16
1640911600000|2021-12-31 00:46:40|433.15|427.75|433.18|427.78|433.19|427.79|433.15|427.75|13
1640911610000|2021-12-31 00:46:50|433.17|427.77|433.21|427.81|433.21|427.81|433.17|427.77|10
1640911620000|2021-12-31 00:47:00|433.2|427.8|433.17|427.77|433.24|427.84|433.16|427.76|13
1640911630000|2021-12-31 00:47:10|433.19|427.79|433.26|427.86|433.27|427.87|433.19|427.79|16
1640911640000|2021-12-31 00:47:20|433.25|427.85|433.4|428|433.43|428.03|433.25|427.85|20
1640911650000|2021-12-31 00:47:30|433.38|427.98|433.3|427.9|433.43|428.03|433.28|427.88|25
1640911660000|2021-12-31 00:47:40|433.29|427.89|433.29|427.89|433.32|427.92|433.28|427.88|8
1640911670000|2021-12-31 00:47:50|433.28|427.88|433.27|427.87|433.29|427.89|433.24|427.84|14
1640911680000|2021-12-31 00:48:00|433.28|427.88|433.35|427.95|433.4|428|433.27|427.87|21
1640911690000|2021-12-31 00:48:10|433.34|427.94|433.35|427.95|433.35|427.95|433.32|427.92|18
1640911700000|2021-12-31 00:48:20|433.31|427.91|433.34|427.94|433.36|427.96|433.31|427.91|24
1640911710000|2021-12-31 00:48:30|433.35|427.95|433.41|428.01|433.53|428.13|433.35|427.95|26
1640911720000|2021-12-31 00:48:40|433.37|427.97|433.51|428.11|433.54|428.14|433.37|427.97|16
1640911730000|2021-12-31 00:48:50|433.52|428.12|433.61|428.21|433.62|428.22|433.48|428.08|22
1640911740000|2021-12-31 00:49:00|433.62|428.22|433.77|428.37|433.77|428.37|433.58|428.18|13
1640911750000|2021-12-31 00:49:10|433.76|428.36|434.34|428.94|434.36|428.96|433.76|428.36|23
1640911760000|2021-12-31 00:49:20|434.28|428.88|434.61|429.21|434.69|429.29|434.28|428.88|30
1640911770000|2021-12-31 00:49:30|434.6|429.2|434.49|429.09|434.61|429.21|434.46|429.06|18
1640911780000|2021-12-31 00:49:40|434.51|429.11|434.54|429.14|434.54|429.14|434.5|429.1|13
1640911790000|2021-12-31 00:49:50|434.5|429.1|434.48|429.08|434.54|429.14|434.48|429.08|15
1640911800000|2021-12-31 00:50:00|434.5|429.1|434.51|429.11|434.6|429.2|434.48|429.08|25
1640911810000|2021-12-31 00:50:10|434.46|429.06|434.35|428.95|434.48|429.08|434.34|428.94|21
1640911820000|2021-12-31 00:50:20|434.34|428.94|434.57|429.17|434.63|429.23|434.34|428.94|25
1640911830000|2021-12-31 00:50:30|434.6|429.2|434.74|429.34|434.82|429.42|434.58|429.18|22
1640911840000|2021-12-31 00:50:40|434.75|429.35|434.74|429.34|434.75|429.35|434.7|429.3|11
1640911850000|2021-12-31 00:50:50|434.73|429.33|434.73|429.33|434.77|429.37|434.7|429.3|15
1640911860000|2021-12-31 00:51:00|434.75|429.35|434.71|429.31|434.75|429.35|434.71|429.31|8
1640911870000|2021-12-31 00:51:10|434.72|429.32|434.72|429.32|434.73|429.33|434.72|429.32|5
1640911880000|2021-12-31 00:51:20|434.76|429.36|434.82|429.42|434.82|429.42|434.75|429.35|4
1640911890000|2021-12-31 00:51:30|434.84|429.44|434.78|429.38|434.84|429.44|434.78|429.38|11
1640911900000|2021-12-31 00:51:40|434.8|429.4|434.82|429.42|434.82|429.42|434.8|429.4|2
1640911910000|2021-12-31 00:51:50|434.81|429.41|434.77|429.37|434.81|429.41|434.77|429.37|5
1640911920000|2021-12-31 00:52:00|434.8|429.4|435.17|429.77|435.23|429.83|434.8|429.4|26
1640911930000|2021-12-31 00:52:10|435.21|429.81|435.21|429.81|435.22|429.82|435.16|429.76|20
1640911940000|2021-12-31 00:52:20|435.22|429.82|435.33|429.93|435.33|429.93|435.19|429.79|14
1640911950000|2021-12-31 00:52:30|435.3|429.9|435.26|429.86|435.33|429.93|435.26|429.86|9
1640911960000|2021-12-31 00:52:40|435.27|429.87|435.29|429.89|435.29|429.89|435.27|429.87|5
1640911970000|2021-12-31 00:52:50|435.28|429.88|435.33|429.93|435.33|429.93|435.28|429.88|6
1640911980000|2021-12-31 00:53:00|435.32|429.92|435.37|429.97|435.37|429.97|435.28|429.88|13
1640911990000|2021-12-31 00:53:10|435.36|429.96|435.34|429.94|435.36|429.96|435.33|429.93|6
1640912000000|2021-12-31 00:53:20|435.33|429.93|435.96|430.56|435.96|430.56|435.33|429.93|23
1640912010000|2021-12-31 00:53:30|436.08|430.68|436.33|430.93|436.34|430.94|436.08|430.68|22
1640912020000|2021-12-31 00:53:40|436.31|430.91|436.35|430.95|436.36|430.96|436.27|430.87|17
1640912030000|2021-12-31 00:53:50|436.33|430.93|436.38|430.98|436.42|431.02|436.31|430.91|15
1640912040000|2021-12-31 00:54:00|436.42|431.02|436.47|431.07|436.56|431.16|436.42|431.02|13
1640912050000|2021-12-31 00:54:10|436.46|431.06|436.57|431.17|436.58|431.18|436.44|431.04|15
1640912060000|2021-12-31 00:54:20|436.56|431.16|436.56|431.16|436.61|431.21|436.55|431.15|14
1640912070000|2021-12-31 00:54:30|436.6|431.2|437.05|431.65|437.08|431.68|436.6|431.2|28
1640912080000|2021-12-31 00:54:40|437.06|431.66|437.05|431.65|437.08|431.68|437.01|431.61|26
1640912090000|2021-12-31 00:54:50|437.04|431.64|437.06|431.66|437.08|431.68|437.02|431.62|31
1640912100000|2021-12-31 00:55:00|437.11|431.71|437.1|431.7|437.11|431.71|437.05|431.65|15
1640912110000|2021-12-31 00:55:10|437.11|431.71|437.1|431.7|437.11|431.71|437.1|431.7|2
1640912120000|2021-12-31 00:55:20|437.11|431.71|436.83|431.43|437.11|431.71|436.83|431.43|16
1640912130000|2021-12-31 00:55:30|436.93|431.53|436.39|430.99|436.94|431.54|436.39|430.99|27
1640912140000|2021-12-31 00:55:40|436.42|431.02|436.47|431.07|436.48|431.08|436.42|431.02|18
1640912150000|2021-12-31 00:55:50|436.51|431.11|436.5|431.1|436.59|431.19|436.5|431.1|21
1640912160000|2021-12-31 00:56:00|436.52|431.12|436.52|431.12|436.53|431.13|436.46|431.06|21
1640912170000|2021-12-31 00:56:10|436.5|431.1|436.59|431.19|436.6|431.2|436.5|431.1|16
1640912180000|2021-12-31 00:56:20|436.6|431.2|436.53|431.13|436.6|431.2|436.53|431.13|7
1640912190000|2021-12-31 00:56:30|436.55|431.15|436.76|431.36|436.76|431.36|436.55|431.15|14
1640912200000|2021-12-31 00:56:40|436.74|431.34|436.62|431.22|436.74|431.34|436.62|431.22|16
1640912210000|2021-12-31 00:56:50|436.61|431.21|436.55|431.15|436.63|431.23|436.52|431.12|15
1640912220000|2021-12-31 00:57:00|436.56|431.16|436.58|431.18|436.63|431.23|436.54|431.14|25
1640912230000|2021-12-31 00:57:10|436.54|431.14|436.36|430.96|436.56|431.16|436.36|430.96|25
1640912240000|2021-12-31 00:57:20|436.38|430.98|436.36|430.96|436.43|431.03|436.28|430.88|23
1640912250000|2021-12-31 00:57:30|436.33|430.93|436.32|430.92|436.37|430.97|436.25|430.85|26
1640912260000|2021-12-31 00:57:40|436.33|430.93|436.35|430.95|436.37|430.97|436.27|430.87|20
1640912270000|2021-12-31 00:57:50|436.34|430.94|436.34|430.94|436.39|430.99|436.29|430.89|23
1640912280000|2021-12-31 00:58:00|436.35|430.95|436.29|430.89|436.35|430.95|436.28|430.88|25
1640912290000|2021-12-31 00:58:10|436.3|430.9|435.99|430.59|436.31|430.91|435.99|430.59|14
1640912300000|2021-12-31 00:58:20|435.96|430.56|435.7|430.3|435.96|430.56|435.69|430.29|25
1640912310000|2021-12-31 00:58:30|435.71|430.31|435.36|429.96|435.79|430.39|435.36|429.96|25
1640912320000|2021-12-31 00:58:40|435.37|429.97|435.34|429.94|435.66|430.26|435.34|429.94|24
1640912330000|2021-12-31 00:58:50|435.33|429.93|435.48|430.08|435.5|430.1|435.31|429.91|23
1640912340000|2021-12-31 00:59:00|435.49|430.09|435.37|429.97|435.52|430.12|435.37|429.97|23
1640912350000|2021-12-31 00:59:10|435.36|429.96|435.49|430.09|435.49|430.09|435.35|429.95|14
1640912360000|2021-12-31 00:59:20|435.48|430.08|435.49|430.09|435.54|430.14|435.45|430.05|15
1640912370000|2021-12-31 00:59:30|435.48|430.08|435.56|430.16|435.58|430.18|435.47|430.07|18
1640912380000|2021-12-31 00:59:40|435.57|430.17|435.6|430.2|435.6|430.2|435.56|430.16|7
1640912390000|2021-12-31 00:59:50|435.59|430.19|435.58|430.18|435.59|430.19|435.58|430.18|2
1640912400000|2021-12-31 01:00:00|435.6|430.2|435.6|430.2|435.7|430.3|435.59|430.19|16
1640912410000|2021-12-31 01:00:10|435.59|430.19|435.79|430.39|435.79|430.39|435.59|430.19|14
1640912420000|2021-12-31 01:00:20|435.73|430.33|435.97|430.57|436.04|430.64|435.73|430.33|20
1640912430000|2021-12-31 01:00:30|435.92|430.52|435.86|430.46|435.92|430.52|435.86|430.46|28
1640912440000|2021-12-31 01:00:40|435.87|430.47|436.06|430.66|436.07|430.67|435.75|430.35|30
1640912450000|2021-12-31 01:00:50|436.07|430.67|436.04|430.64|436.08|430.68|436.01|430.61|25
1640912460000|2021-12-31 01:01:00|436.05|430.65|435.55|430.15|436.07|430.67|435.51|430.11|33
1640912470000|2021-12-31 01:01:10|435.54|430.14|435.65|430.25|435.79|430.39|435.5|430.1|28
1640912480000|2021-12-31 01:01:20|435.61|430.21|435.54|430.14|435.64|430.24|435.54|430.14|19
1640912490000|2021-12-31 01:01:30|435.51|430.11|435.43|430.03|435.58|430.18|435.4|430|16
1640912500000|2021-12-31 01:01:40|435.42|430.02|435.11|429.71|435.42|430.02|434.99|429.59|19
1640912510000|2021-12-31 01:01:50|435.04|429.64|434.77|429.37|435.04|429.64|434.77|429.37|17
1640912520000|2021-12-31 01:02:00|434.79|429.39|434.7|429.3|434.79|429.39|434.61|429.21|29
1640912530000|2021-12-31 01:02:10|434.72|429.32|434.78|429.38|434.79|429.39|434.72|429.32|18
1640912540000|2021-12-31 01:02:20|434.79|429.39|434.65|429.25|434.8|429.4|434.64|429.24|28
1640912550000|2021-12-31 01:02:30|434.66|429.26|434.87|429.47|435.01|429.61|434.66|429.26|29
1640912560000|2021-12-31 01:02:40|434.82|429.42|434.91|429.51|434.91|429.51|434.77|429.37|19
1640912570000|2021-12-31 01:02:50|434.9|429.5|435.01|429.61|435.01|429.61|434.85|429.45|18
1640912580000|2021-12-31 01:03:00|435.08|429.68|435|429.6|435.13|429.73|434.97|429.57|13
1640912590000|2021-12-31 01:03:10|434.99|429.59|434.98|429.58|434.99|429.59|434.96|429.56|9
1640912600000|2021-12-31 01:03:20|434.96|429.56|435|429.6|435|429.6|434.96|429.56|5
1640912610000|2021-12-31 01:03:30|434.99|429.59|435.03|429.63|435.04|429.64|434.97|429.57|10
1640912620000|2021-12-31 01:03:40|435.04|429.64|435.19|429.79|435.25|429.85|434.97|429.57|17
1640912630000|2021-12-31 01:03:50|435.21|429.81|435.43|430.03|435.43|430.03|435.18|429.78|17
1640912640000|2021-12-31 01:04:00|435.48|430.08|435.67|430.27|435.87|430.47|435.48|430.08|24
1640912650000|2021-12-31 01:04:10|435.68|430.28|435.69|430.29|435.69|430.29|435.64|430.24|16
1640912660000|2021-12-31 01:04:20|435.7|430.3|435.8|430.4|435.84|430.44|435.67|430.27|21
1640912670000|2021-12-31 01:04:30|435.79|430.39|435.81|430.41|435.82|430.42|435.78|430.38|13
1640912680000|2021-12-31 01:04:40|435.82|430.42|435.78|430.38|435.82|430.42|435.77|430.37|11
1640912690000|2021-12-31 01:04:50|435.77|430.37|435.53|430.13|435.78|430.38|435.47|430.07|26
1640912700000|2021-12-31 01:05:00|435.46|430.06|435.47|430.07|435.55|430.15|435.42|430.02|20
1640912710000|2021-12-31 01:05:10|435.48|430.08|435.5|430.1|435.5|430.1|435.42|430.02|17
1640912720000|2021-12-31 01:05:20|435.52|430.12|435.56|430.16|435.58|430.18|435.52|430.12|19
1640912730000|2021-12-31 01:05:30|435.55|430.15|435.55|430.15|435.57|430.17|435.54|430.14|10
1640912740000|2021-12-31 01:05:40|435.54|430.14|435.53|430.13|435.56|430.16|435.53|430.13|11
1640912750000|2021-12-31 01:05:50|435.54|430.14|435.59|430.19|435.65|430.25|435.54|430.14|19
1640912760000|2021-12-31 01:06:00|435.58|430.18|435.42|430.02|435.58|430.18|435.41|430.01|14
1640912770000|2021-12-31 01:06:10|435.41|430.01|435.5|430.1|435.5|430.1|435.37|429.97|16
1640912780000|2021-12-31 01:06:20|435.49|430.09|435.43|430.03|435.49|430.09|435.43|430.03|7
1640912790000|2021-12-31 01:06:30|435.41|430.01|435.24|429.84|435.42|430.02|435.22|429.82|23
1640912800000|2021-12-31 01:06:40|435.23|429.83|435.05|429.65|435.23|429.83|435.05|429.65|15
1640912810000|2021-12-31 01:06:50|435.06|429.66|435.03|429.63|435.11|429.71|435.02|429.62|14
1640912820000|2021-12-31 01:07:00|435.02|429.62|434.82|429.42|435.03|429.63|434.77|429.37|24
1640912830000|2021-12-31 01:07:10|434.81|429.41|434.81|429.41|434.9|429.5|434.79|429.39|14
1640912840000|2021-12-31 01:07:20|434.9|429.5|434.38|428.98|434.9|429.5|434.31|428.91|20
1640912850000|2021-12-31 01:07:30|434.35|428.95|434.24|428.84|434.42|429.02|434.24|428.84|29
1640912860000|2021-12-31 01:07:40|434.21|428.81|434.14|428.74|434.33|428.93|434.08|428.68|35
1640912870000|2021-12-31 01:07:50|434.1|428.7|434.07|428.67|434.1|428.7|433.94|428.54|31
1640912880000|2021-12-31 01:08:00|434.1|428.7|434|428.6|434.1|428.7|434|428.6|14
1640912890000|2021-12-31 01:08:10|433.99|428.59|433.98|428.58|434.09|428.69|433.95|428.55|29
1640912900000|2021-12-31 01:08:20|433.97|428.57|433.8|428.4|434.04|428.64|433.77|428.37|26
1640912910000|2021-12-31 01:08:30|433.77|428.37|433.5|428.1|433.96|428.56|433.5|428.1|27
1640912920000|2021-12-31 01:08:40|433.56|428.16|433.54|428.14|433.7|428.3|433.46|428.06|28
1640912930000|2021-12-31 01:08:50|433.53|428.13|433.64|428.24|433.7|428.3|433.51|428.11|29
1640912940000|2021-12-31 01:09:00|433.65|428.25|433.86|428.46|433.9|428.5|433.65|428.25|20
1640912950000|2021-12-31 01:09:10|433.88|428.48|433.85|428.45|433.88|428.48|433.79|428.39|15
1640912960000|2021-12-31 01:09:20|433.84|428.44|433.67|428.27|433.87|428.47|433.66|428.26|17
1640912970000|2021-12-31 01:09:30|433.68|428.28|433.8|428.4|433.85|428.45|433.68|428.28|23
1640912980000|2021-12-31 01:09:40|433.81|428.41|433.69|428.29|433.88|428.48|433.69|428.29|25
1640912990000|2021-12-31 01:09:50|433.73|428.33|433.51|428.11|433.73|428.33|433.51|428.11|25
1640913000000|2021-12-31 01:10:00|433.39|427.99|433.44|428.04|433.51|428.11|433.37|427.97|24
1640913010000|2021-12-31 01:10:10|433.41|428.01|433.55|428.15|433.66|428.26|433.41|428.01|29
1640913020000|2021-12-31 01:10:20|433.56|428.16|433.42|428.02|433.56|428.16|433.38|427.98|28
1640913030000|2021-12-31 01:10:30|433.43|428.03|433.45|428.05|433.55|428.15|433.41|428.01|21
1640913040000|2021-12-31 01:10:40|433.43|428.03|433.32|427.92|433.43|428.03|433.3|427.9|18
1640913050000|2021-12-31 01:10:50|433.31|427.91|433.32|427.92|433.34|427.94|433.31|427.91|5
1640913060000|2021-12-31 01:11:00|433.27|427.87|433.01|427.61|433.27|427.87|432.95|427.55|22
1640913070000|2021-12-31 01:11:10|433.02|427.62|433.22|427.82|433.22|427.82|433.01|427.61|12
1640913080000|2021-12-31 01:11:20|433.23|427.83|433.17|427.77|433.23|427.83|433.16|427.76|20
1640913090000|2021-12-31 01:11:30|433.18|427.78|433.19|427.79|433.32|427.92|433.18|427.78|22
1640913100000|2021-12-31 01:11:40|433.18|427.78|433.25|427.85|433.26|427.86|433.15|427.75|19
1640913110000|2021-12-31 01:11:50|433.23|427.83|433.38|427.98|433.38|427.98|433.22|427.82|21
1640913120000|2021-12-31 01:12:00|433.37|427.97|433.41|428.01|433.44|428.04|433.37|427.97|10
1640913130000|2021-12-31 01:12:10|433.42|428.02|433.33|427.93|433.46|428.06|433.3|427.9|13
1640913140000|2021-12-31 01:12:20|433.36|427.96|433.38|427.98|433.39|427.99|433.36|427.96|13
1640913150000|2021-12-31 01:12:30|433.37|427.97|433.8|428.4|433.84|428.44|433.32|427.92|30
1640913160000|2021-12-31 01:12:40|433.83|428.43|434.08|428.68|434.17|428.77|433.8|428.4|37
1640913170000|2021-12-31 01:12:50|434.09|428.69|433.97|428.57|434.1|428.7|433.95|428.55|20
1640913180000|2021-12-31 01:13:00|433.96|428.56|433.71|428.31|433.99|428.59|433.69|428.29|24
1640913190000|2021-12-31 01:13:10|433.72|428.32|433.66|428.26|433.72|428.32|433.61|428.21|15
1640913200000|2021-12-31 01:13:20|433.67|428.27|433.76|428.36|433.79|428.39|433.67|428.27|20
1640913210000|2021-12-31 01:13:30|433.75|428.35|433.62|428.22|433.76|428.36|433.62|428.22|19
1640913220000|2021-12-31 01:13:40|433.63|428.23|433.64|428.24|433.72|428.32|433.59|428.19|19
1640913230000|2021-12-31 01:13:50|433.65|428.25|433.81|428.41|433.83|428.43|433.62|428.22|26
1640913240000|2021-12-31 01:14:00|433.8|428.4|433.81|428.41|433.82|428.42|433.77|428.37|15
1640913250000|2021-12-31 01:14:10|433.82|428.42|433.79|428.39|433.83|428.43|433.78|428.38|21
1640913260000|2021-12-31 01:14:20|433.83|428.43|433.96|428.56|433.97|428.57|433.83|428.43|16
1640913270000|2021-12-31 01:14:30|433.95|428.55|434.22|428.82|434.23|428.83|433.94|428.54|19
1640913280000|2021-12-31 01:14:40|434.26|428.86|434.23|428.83|434.28|428.88|434.21|428.81|16
1640913290000|2021-12-31 01:14:50|434.24|428.84|434.34|428.94|434.34|428.94|434.22|428.82|19
1640913300000|2021-12-31 01:15:00|434.33|428.93|434.01|428.61|434.35|428.95|433.97|428.57|31
1640913310000|2021-12-31 01:15:10|434|428.6|434.05|428.65|434.06|428.66|434|428.6|17
1640913320000|2021-12-31 01:15:20|434.08|428.68|434.26|428.86|434.26|428.86|434.08|428.68|19
1640913330000|2021-12-31 01:15:30|434.28|428.88|434.28|428.88|434.28|428.88|434.26|428.86|9
1640913340000|2021-12-31 01:15:40|434.26|428.86|434.32|428.92|434.34|428.94|434.26|428.86|17
1640913350000|2021-12-31 01:15:50|434.31|428.91|434.37|428.97|434.4|429|434.3|428.9|24
1640913360000|2021-12-31 01:16:00|434.36|428.96|434.58|429.18|434.58|429.18|434.32|428.92|13
1640913370000|2021-12-31 01:16:10|434.59|429.19|434.59|429.19|434.6|429.2|434.51|429.11|18
1640913380000|2021-12-31 01:16:20|434.62|429.22|434.66|429.26|434.68|429.28|434.59|429.19|15
1640913390000|2021-12-31 01:16:30|434.64|429.24|434.55|429.15|434.64|429.24|434.54|429.14|23
1640913400000|2021-12-31 01:16:40|434.57|429.17|434.5|429.1|434.62|429.22|434.5|429.1|22
1640913410000|2021-12-31 01:16:50|434.52|429.12|434.59|429.19|434.61|429.21|434.5|429.1|21
1640913420000|2021-12-31 01:17:00|434.56|429.16|434.6|429.2|434.63|429.23|434.51|429.11|25
1640913430000|2021-12-31 01:17:10|434.61|429.21|434.62|429.22|434.66|429.26|434.55|429.15|19
1640913440000|2021-12-31 01:17:20|434.63|429.23|434.59|429.19|434.63|429.23|434.49|429.09|21
1640913450000|2021-12-31 01:17:30|434.54|429.14|435.02|429.62|435.02|429.62|434.54|429.14|18
1640913460000|2021-12-31 01:17:40|435|429.6|434.87|429.47|435.07|429.67|434.87|429.47|19
1640913470000|2021-12-31 01:17:50|434.86|429.46|434.94|429.54|434.94|429.54|434.82|429.42|19
1640913480000|2021-12-31 01:18:00|434.92|429.52|435.04|429.64|435.08|429.68|434.92|429.52|11
1640913490000|2021-12-31 01:18:10|435.05|429.65|435.08|429.68|435.14|429.74|435|429.6|17
1640913500000|2021-12-31 01:18:20|435.07|429.67|435.06|429.66|435.08|429.68|435|429.6|19
1640913510000|2021-12-31 01:18:30|435.05|429.65|435.1|429.7|435.1|429.7|435.03|429.63|19
1640913520000|2021-12-31 01:18:40|435.11|429.71|435.14|429.74|435.15|429.75|435.11|429.71|6
1640913530000|2021-12-31 01:18:50|435.13|429.73|435.16|429.76|435.19|429.79|435.13|429.73|17
1640913540000|2021-12-31 01:19:00|435.17|429.77|435.44|430.04|435.57|430.17|435.17|429.77|35
1640913550000|2021-12-31 01:19:10|435.42|430.02|435.48|430.08|435.48|430.08|435.35|429.95|25
1640913560000|2021-12-31 01:19:20|435.45|430.05|435.48|430.08|435.48|430.08|435.33|429.93|25
1640913570000|2021-12-31 01:19:30|435.39|429.99|435.45|430.05|435.47|430.07|435.37|429.97|22
1640913580000|2021-12-31 01:19:40|435.46|430.06|435.53|430.13|435.57|430.17|435.42|430.02|18
1640913590000|2021-12-31 01:19:50|435.54|430.14|435.56|430.16|435.56|430.16|435.48|430.08|18
1640913600000|2021-12-31 01:20:00|435.55|430.15|435.45|430.05|435.55|430.15|435.45|430.05|17
1640913610000|2021-12-31 01:20:10|435.46|430.06|435.46|430.06|435.47|430.07|435.43|430.03|18
1640913620000|2021-12-31 01:20:20|435.37|429.97|435.55|430.15|435.55|430.15|435.37|429.97|22
1640913630000|2021-12-31 01:20:30|435.52|430.12|435.58|430.18|435.6|430.2|435.52|430.12|17
1640913640000|2021-12-31 01:20:40|435.59|430.19|435.58|430.18|435.59|430.19|435.56|430.16|12
1640913650000|2021-12-31 01:20:50|435.57|430.17|435.62|430.22|435.62|430.22|435.57|430.17|8
1640913660000|2021-12-31 01:21:00|435.61|430.21|435.9|430.5|435.9|430.5|435.6|430.2|13
1640913670000|2021-12-31 01:21:10|435.89|430.49|435.92|430.52|435.96|430.56|435.89|430.49|19
1640913680000|2021-12-31 01:21:20|435.93|430.53|435.95|430.55|435.95|430.55|435.83|430.43|14
1640913690000|2021-12-31 01:21:30|435.94|430.54|435.99|430.59|436.01|430.61|435.94|430.54|14
1640913700000|2021-12-31 01:21:40|435.98|430.58|436.16|430.76|436.18|430.78|435.95|430.55|24
1640913710000|2021-12-31 01:21:50|436.12|430.72|436.18|430.78|436.18|430.78|436.1|430.7|10
1640913720000|2021-12-31 01:22:00|436.17|430.77|436.17|430.77|436.21|430.81|436.08|430.68|14
1640913730000|2021-12-31 01:22:10|436.21|430.81|436.38|430.98|436.43|431.03|436.21|430.81|32
1640913740000|2021-12-31 01:22:20|436.36|430.96|436.4|431|436.42|431.02|436.36|430.96|21
1640913750000|2021-12-31 01:22:30|436.39|430.99|436.31|430.91|436.45|431.05|436.3|430.9|16
1640913760000|2021-12-31 01:22:40|436.26|430.86|436.47|431.07|436.52|431.12|436.26|430.86|21
1640913770000|2021-12-31 01:22:50|436.48|431.08|436.89|431.49|436.89|431.49|436.47|431.07|22
1640913780000|2021-12-31 01:23:00|436.9|431.5|436.9|431.5|437.07|431.67|436.81|431.41|29
1640913790000|2021-12-31 01:23:10|436.93|431.53|436.75|431.35|436.93|431.53|436.65|431.25|26
1640913800000|2021-12-31 01:23:20|436.76|431.36|436.8|431.4|436.82|431.42|436.68|431.28|25
1640913810000|2021-12-31 01:23:30|436.81|431.41|436.79|431.39|436.81|431.41|436.74|431.34|17
1640913820000|2021-12-31 01:23:40|436.78|431.38|436.79|431.39|436.8|431.4|436.78|431.38|10
1640913830000|2021-12-31 01:23:50|436.8|431.4|436.8|431.4|436.84|431.44|436.77|431.37|21
1640913840000|2021-12-31 01:24:00|436.81|431.41|436.82|431.42|436.84|431.44|436.77|431.37|20
1640913850000|2021-12-31 01:24:10|436.89|431.49|436.92|431.52|436.99|431.59|436.81|431.41|19
1640913860000|2021-12-31 01:24:20|436.91|431.51|436.99|431.59|437.01|431.61|436.91|431.51|12
1640913870000|2021-12-31 01:24:30|437.03|431.63|437.12|431.72|437.17|431.77|437|431.6|27
1640913880000|2021-12-31 01:24:40|437.14|431.74|436.98|431.58|437.14|431.74|436.85|431.45|27
1640913890000|2021-12-31 01:24:50|436.93|431.53|437.22|431.82|437.23|431.83|436.93|431.53|22
1640913900000|2021-12-31 01:25:00|437.21|431.81|437.22|431.82|437.3|431.9|437.2|431.8|22
1640913910000|2021-12-31 01:25:10|437.23|431.83|437.23|431.83|437.26|431.86|437.21|431.81|14
1640913920000|2021-12-31 01:25:20|437.24|431.84|437.28|431.88|437.35|431.95|437.22|431.82|22
1640913930000|2021-12-31 01:25:30|437.27|431.87|437.09|431.69|437.32|431.92|437.04|431.64|20
1640913940000|2021-12-31 01:25:40|437.08|431.68|437.08|431.68|437.1|431.7|437.05|431.65|23
1640913950000|2021-12-31 01:25:50|437.06|431.66|437.04|431.64|437.08|431.68|437.03|431.63|8
1640913960000|2021-12-31 01:26:00|437.05|431.65|437.03|431.63|437.05|431.65|437.03|431.63|5
1640913970000|2021-12-31 01:26:10|437.04|431.64|437.12|431.72|437.12|431.72|437|431.6|15
1640913980000|2021-12-31 01:26:20|437.16|431.76|437.11|431.71|437.2|431.8|437.11|431.71|25
1640913990000|2021-12-31 01:26:30|437.15|431.75|437.07|431.67|437.15|431.75|437.03|431.63|14
1640914000000|2021-12-31 01:26:40|437.04|431.64|437.04|431.64|437.05|431.65|437.03|431.63|8
1640914010000|2021-12-31 01:26:50|437.02|431.62|436.97|431.57|437.08|431.68|436.96|431.56|21
1640914020000|2021-12-31 01:27:00|436.96|431.56|436.72|431.32|436.98|431.58|436.69|431.29|17
1640914030000|2021-12-31 01:27:10|436.71|431.31|436.71|431.31|436.72|431.32|436.68|431.28|14
1640914040000|2021-12-31 01:27:20|436.69|431.29|436.6|431.2|436.7|431.3|436.6|431.2|8
1640914050000|2021-12-31 01:27:30|436.62|431.22|436.36|430.96|436.62|431.22|436.35|430.95|16
1640914060000|2021-12-31 01:27:40|436.34|430.94|436.29|430.89|436.35|430.95|436.29|430.89|11
1640914070000|2021-12-31 01:27:50|436.28|430.88|436.38|430.98|436.45|431.05|436.28|430.88|15
1640914080000|2021-12-31 01:28:00|436.42|431.02|436.34|430.94|436.46|431.06|436.32|430.92|13
1640914090000|2021-12-31 01:28:10|436.33|430.93|436.15|430.75|436.33|430.93|436.14|430.74|9
1640914100000|2021-12-31 01:28:20|436.16|430.76|435.87|430.47|436.17|430.77|435.87|430.47|25
1640914110000|2021-12-31 01:28:30|435.81|430.41|435.9|430.5|435.9|430.5|435.61|430.21|23
1640914120000|2021-12-31 01:28:40|435.91|430.51|435.92|430.52|436.08|430.68|435.91|430.51|18
1640914130000|2021-12-31 01:28:50|435.93|430.53|435.52|430.12|435.97|430.57|435.51|430.11|30
1640914140000|2021-12-31 01:29:00|435.51|430.11|435.63|430.23|435.63|430.23|435.41|430.01|22
1640914150000|2021-12-31 01:29:10|435.69|430.29|435.61|430.21|435.69|430.29|435.5|430.1|19
1640914160000|2021-12-31 01:29:20|435.59|430.19|435.75|430.35|435.96|430.56|435.59|430.19|29
1640914170000|2021-12-31 01:29:30|435.76|430.36|435.7|430.3|435.8|430.4|435.7|430.3|19
1640914180000|2021-12-31 01:29:40|435.74|430.34|435.75|430.35|435.76|430.36|435.71|430.31|17
1640914190000|2021-12-31 01:29:50|435.71|430.31|435.55|430.15|435.76|430.36|435.55|430.15|23
1640914200000|2021-12-31 01:30:00|435.56|430.16|435.34|429.94|435.57|430.17|435.3|429.9|37
1640914210000|2021-12-31 01:30:10|435.41|430.01|435.22|429.82|435.42|430.02|435.22|429.82|28
1640914220000|2021-12-31 01:30:20|435.24|429.84|435.33|429.93|435.36|429.96|435.23|429.83|26
1640914230000|2021-12-31 01:30:30|435.32|429.92|435.33|429.93|435.35|429.95|435.25|429.85|17
1640914240000|2021-12-31 01:30:40|435.32|429.92|435.36|429.96|435.37|429.97|435.31|429.91|11
1640914250000|2021-12-31 01:30:50|435.35|429.95|435.52|430.12|435.53|430.13|435.35|429.95|18
1640914260000|2021-12-31 01:31:00|435.51|430.11|435.45|430.05|435.59|430.19|435.42|430.02|19
1640914270000|2021-12-31 01:31:10|435.44|430.04|435.5|430.1|435.52|430.12|435.44|430.04|17
1640914280000|2021-12-31 01:31:20|435.53|430.13|435.89|430.49|435.89|430.49|435.5|430.1|25
1640914290000|2021-12-31 01:31:30|435.91|430.51|436.04|430.64|436.06|430.66|435.9|430.5|24
1640914300000|2021-12-31 01:31:40|436.03|430.63|435.95|430.55|436.06|430.66|435.95|430.55|30
1640914310000|2021-12-31 01:31:50|435.92|430.52|435.94|430.54|435.97|430.57|435.83|430.43|25
1640914320000|2021-12-31 01:32:00|435.95|430.55|435.86|430.46|435.95|430.55|435.85|430.45|27
1640914330000|2021-12-31 01:32:10|435.87|430.47|435.99|430.59|436.05|430.65|435.85|430.45|28
1640914340000|2021-12-31 01:32:20|436|430.6|436.04|430.64|436.06|430.66|435.98|430.58|21
1640914350000|2021-12-31 01:32:30|436.06|430.66|436.58|431.18|436.75|431.35|436.06|430.66|34
1640914360000|2021-12-31 01:32:40|436.56|431.16|437.24|431.84|437.42|432.02|436.54|431.14|32
1640914370000|2021-12-31 01:32:50|437.26|431.86|436.94|431.54|437.28|431.88|436.92|431.52|29
1640914380000|2021-12-31 01:33:00|436.95|431.55|436.85|431.45|436.95|431.55|436.85|431.45|15
1640914390000|2021-12-31 01:33:10|436.81|431.41|436.83|431.43|436.89|431.49|436.77|431.37|24
1640914400000|2021-12-31 01:33:20|436.85|431.45|436.71|431.31|436.86|431.46|436.66|431.26|31
1640914410000|2021-12-31 01:33:30|436.72|431.32|436.7|431.3|436.73|431.33|436.62|431.22|17
1640914420000|2021-12-31 01:33:40|436.72|431.32|436.8|431.4|436.8|431.4|436.71|431.31|14
1640914430000|2021-12-31 01:33:50|436.77|431.37|436.72|431.32|436.79|431.39|436.59|431.19|25
1640914440000|2021-12-31 01:34:00|436.69|431.29|436.57|431.17|436.69|431.29|436.51|431.11|22
1640914450000|2021-12-31 01:34:10|436.53|431.13|436.6|431.2|436.61|431.21|436.53|431.13|16
1640914460000|2021-12-31 01:34:20|436.61|431.21|436.51|431.11|436.61|431.21|436.51|431.11|15
1640914470000|2021-12-31 01:34:30|436.53|431.13|436.49|431.09|436.53|431.13|436.49|431.09|10
1640914480000|2021-12-31 01:34:40|436.5|431.1|436.4|431|436.5|431.1|436.4|431|10
1640914490000|2021-12-31 01:34:50|436.42|431.02|436.18|430.78|436.42|431.02|436.16|430.76|24
1640914500000|2021-12-31 01:35:00|436.21|430.81|436.49|431.09|436.5|431.1|436.17|430.77|23
1640914510000|2021-12-31 01:35:10|436.52|431.12|436.48|431.08|436.52|431.12|436.39|430.99|14
1640914520000|2021-12-31 01:35:20|436.45|431.05|436.45|431.05|436.48|431.08|436.4|431|12
1640914530000|2021-12-31 01:35:30|436.39|430.99|436.43|431.03|436.48|431.08|436.39|430.99|21
1640914540000|2021-12-31 01:35:40|436.4|431|436.07|430.67|436.45|431.05|436.07|430.67|26
1640914550000|2021-12-31 01:35:50|436.06|430.66|436.05|430.65|436.09|430.69|436.02|430.62|15
1640914560000|2021-12-31 01:36:00|436|430.6|436.15|430.75|436.19|430.79|435.93|430.53|23
1640914570000|2021-12-31 01:36:10|436.17|430.77|436.03|430.63|436.17|430.77|436|430.6|22
1640914580000|2021-12-31 01:36:20|436.04|430.64|436.03|430.63|436.05|430.65|436|430.6|10
1640914590000|2021-12-31 01:36:30|436.02|430.62|436.06|430.66|436.06|430.66|436|430.6|7
1640914600000|2021-12-31 01:36:40|436.04|430.64|436.05|430.65|436.09|430.69|436.04|430.64|9
1640914610000|2021-12-31 01:36:50|436.04|430.64|436.03|430.63|436.04|430.64|435.98|430.58|18
1640914620000|2021-12-31 01:37:00|436|430.6|435.98|430.58|436.03|430.63|435.88|430.48|20
1640914630000|2021-12-31 01:37:10|435.97|430.57|436|430.6|436.08|430.68|435.97|430.57|15
1640914640000|2021-12-31 01:37:20|436.01|430.61|435.98|430.58|436.01|430.61|435.93|430.53|18
1640914650000|2021-12-31 01:37:30|435.97|430.57|435.95|430.55|435.99|430.59|435.93|430.53|26
1640914660000|2021-12-31 01:37:40|435.96|430.56|435.69|430.29|435.99|430.59|435.67|430.27|23
1640914670000|2021-12-31 01:37:50|435.68|430.28|435.61|430.21|435.71|430.31|435.61|430.21|19
1640914680000|2021-12-31 01:38:00|435.62|430.22|435.49|430.09|435.65|430.25|435.46|430.06|17
1640914690000|2021-12-31 01:38:10|435.46|430.06|435.6|430.2|435.68|430.28|435.46|430.06|27
1640914700000|2021-12-31 01:38:20|435.59|430.19|435.63|430.23|435.65|430.25|435.58|430.18|22
1640914710000|2021-12-31 01:38:30|435.64|430.24|435.61|430.21|435.66|430.26|435.61|430.21|17
1640914720000|2021-12-31 01:38:40|435.59|430.19|435.54|430.14|435.63|430.23|435.45|430.05|24
1640914730000|2021-12-31 01:38:50|435.5|430.1|435.59|430.19|435.62|430.22|435.5|430.1|14
1640914740000|2021-12-31 01:39:00|435.61|430.21|435.64|430.24|435.69|430.29|435.6|430.2|14
1640914750000|2021-12-31 01:39:10|435.62|430.22|435.58|430.18|435.65|430.25|435.54|430.14|15
1640914760000|2021-12-31 01:39:20|435.56|430.16|435.62|430.22|435.64|430.24|435.56|430.16|13
1640914770000|2021-12-31 01:39:30|435.63|430.23|435.62|430.22|435.65|430.25|435.61|430.21|16
1640914780000|2021-12-31 01:39:40|435.63|430.23|435.48|430.08|435.63|430.23|435.43|430.03|22
1640914790000|2021-12-31 01:39:50|435.52|430.12|435.51|430.11|435.55|430.15|435.47|430.07|22
1640914800000|2021-12-31 01:40:00|435.52|430.12|435.5|430.1|435.53|430.13|435.49|430.09|19
1640914810000|2021-12-31 01:40:10|435.52|430.12|435.31|429.91|435.52|430.12|435.27|429.87|17
1640914820000|2021-12-31 01:40:20|435.35|429.95|435.41|430.01|435.44|430.04|435.33|429.93|15
1640914830000|2021-12-31 01:40:30|435.4|430|435.41|430.01|435.41|430.01|435.4|430|6
1640914840000|2021-12-31 01:40:40|435.4|430|435.33|429.93|435.4|430|435.29|429.89|16
1640914850000|2021-12-31 01:40:50|435.27|429.87|435.27|429.87|435.36|429.96|435.25|429.85|22
1640914860000|2021-12-31 01:41:00|435.34|429.94|435.18|429.78|435.34|429.94|435.18|429.78|18
1640914870000|2021-12-31 01:41:10|435.21|429.81|435.02|429.62|435.24|429.84|434.88|429.48|31
1640914880000|2021-12-31 01:41:20|435.04|429.64|435.01|429.61|435.05|429.65|435.01|429.61|14
1640914890000|2021-12-31 01:41:30|435|429.6|435.11|429.71|435.33|429.93|435|429.6|21
1640914900000|2021-12-31 01:41:40|435.12|429.72|435.07|429.67|435.2|429.8|435.04|429.64|28
1640914910000|2021-12-31 01:41:50|435.05|429.65|435.14|429.74|435.18|429.78|435.05|429.65|14
1640914920000|2021-12-31 01:42:00|435.12|429.72|435.07|429.67|435.17|429.77|435.06|429.66|18
1640914930000|2021-12-31 01:42:10|435.1|429.7|435.08|429.68|435.1|429.7|435.08|429.68|4
1640914940000|2021-12-31 01:42:20|435.1|429.7|435.14|429.74|435.18|429.78|435.08|429.68|23
1640914950000|2021-12-31 01:42:30|435.15|429.75|434.94|429.54|435.15|429.75|434.92|429.52|24
1640914960000|2021-12-31 01:42:40|434.92|429.52|434.94|429.54|434.95|429.55|434.91|429.51|14
1640914970000|2021-12-31 01:42:50|434.95|429.55|435.06|429.66|435.17|429.77|434.95|429.55|20
1640914980000|2021-12-31 01:43:00|435.02|429.62|434.61|429.21|435.02|429.62|434.59|429.19|19
1640914990000|2021-12-31 01:43:10|434.66|429.26|434.7|429.3|434.7|429.3|434.6|429.2|16
1640915000000|2021-12-31 01:43:20|434.64|429.24|434.62|429.22|434.7|429.3|434.6|429.2|22
1640915010000|2021-12-31 01:43:30|434.6|429.2|434.6|429.2|434.65|429.25|434.53|429.13|19
1640915020000|2021-12-31 01:43:40|434.58|429.18|434.52|429.12|434.62|429.22|434.52|429.12|17
1640915030000|2021-12-31 01:43:50|434.51|429.11|434.52|429.12|434.53|429.13|434.49|429.09|13
1640915040000|2021-12-31 01:44:00|434.51|429.11|434.53|429.13|434.54|429.14|434.51|429.11|17
1640915050000|2021-12-31 01:44:10|434.55|429.15|434.61|429.21|434.62|429.22|434.55|429.15|16
1640915060000|2021-12-31 01:44:20|434.62|429.22|434.61|429.21|434.63|429.23|434.59|429.19|17
1640915070000|2021-12-31 01:44:30|434.63|429.23|434.62|429.22|434.63|429.23|434.6|429.2|12
1640915080000|2021-12-31 01:44:40|434.63|429.23|434.63|429.23|434.66|429.26|434.59|429.19|15
1640915090000|2021-12-31 01:44:50|434.59|429.19|434.63|429.23|434.64|429.24|434.59|429.19|8
1640915100000|2021-12-31 01:45:00|434.57|429.17|434.29|428.89|434.64|429.24|434.29|428.89|14
1640915110000|2021-12-31 01:45:10|434.32|428.92|434.23|428.83|434.35|428.95|434.2|428.8|23
1640915120000|2021-12-31 01:45:20|434.24|428.84|434.18|428.78|434.28|428.88|434.18|428.78|18
1640915130000|2021-12-31 01:45:30|434.19|428.79|434.23|428.83|434.25|428.85|434.15|428.75|22
1640915140000|2021-12-31 01:45:40|434.25|428.85|434.14|428.74|434.26|428.86|434.1|428.7|16
1640915150000|2021-12-31 01:45:50|434.16|428.76|434.23|428.83|434.24|428.84|434.16|428.76|13
1640915160000|2021-12-31 01:46:00|434.21|428.81|434.16|428.76|434.22|428.82|434.15|428.75|9
1640915170000|2021-12-31 01:46:10|434.15|428.75|434.22|428.82|434.22|428.82|434.15|428.75|12
1640915180000|2021-12-31 01:46:20|434.23|428.83|434.24|428.84|434.33|428.93|434.19|428.79|28
1640915190000|2021-12-31 01:46:30|434.29|428.89|434.29|428.89|434.3|428.9|434.24|428.84|9
1640915200000|2021-12-31 01:46:40|434.3|428.9|434.13|428.73|434.3|428.9|434.05|428.65|25
1640915210000|2021-12-31 01:46:50|434.08|428.68|434.06|428.66|434.08|428.68|434|428.6|23
1640915220000|2021-12-31 01:47:00|434.08|428.68|434.03|428.63|434.08|428.68|433.97|428.57|24
1640915230000|2021-12-31 01:47:10|434.04|428.64|434.04|428.64|434.04|428.64|434.01|428.61|7
1640915240000|2021-12-31 01:47:20|434.02|428.62|434.05|428.65|434.06|428.66|434|428.6|19
1640915250000|2021-12-31 01:47:30|434.04|428.64|434.08|428.68|434.08|428.68|434.01|428.61|18
1640915260000|2021-12-31 01:47:40|434.07|428.67|434.09|428.69|434.09|428.69|434.06|428.66|8
1640915270000|2021-12-31 01:47:50|434.08|428.68|434.09|428.69|434.09|428.69|434.06|428.66|8
1640915280000|2021-12-31 01:48:00|434.08|428.68|434.08|428.68|434.08|428.68|434.05|428.65|11
1640915290000|2021-12-31 01:48:10|434.07|428.67|433.92|428.52|434.09|428.69|433.88|428.48|19
1640915300000|2021-12-31 01:48:20|433.94|428.54|433.96|428.56|434.02|428.62|433.91|428.51|20
1640915310000|2021-12-31 01:48:30|433.95|428.55|434.01|428.61|434.01|428.61|433.94|428.54|19
1640915320000|2021-12-31 01:48:40|433.99|428.59|434|428.6|434.01|428.61|433.98|428.58|12
1640915330000|2021-12-31 01:48:50|433.98|428.58|433.99|428.59|434|428.6|433.98|428.58|3
1640915340000|2021-12-31 01:49:00|433.97|428.57|433.88|428.48|433.97|428.57|433.88|428.48|8
1640915350000|2021-12-31 01:49:10|433.89|428.49|434|428.6|434|428.6|433.88|428.48|15
1640915360000|2021-12-31 01:49:20|433.99|428.59|433.56|428.16|433.99|428.59|433.52|428.12|25
1640915370000|2021-12-31 01:49:30|433.55|428.15|433.49|428.09|433.56|428.16|433.46|428.06|19
1640915380000|2021-12-31 01:49:40|433.53|428.13|433.48|428.08|433.53|428.13|433.47|428.07|9
1640915390000|2021-12-31 01:49:50|433.51|428.11|433.44|428.04|433.51|428.11|433.43|428.03|13
1640915400000|2021-12-31 01:50:00|433.45|428.05|433.52|428.12|433.52|428.12|433.43|428.03|10
1640915410000|2021-12-31 01:50:10|433.53|428.13|433.49|428.09|433.53|428.13|433.46|428.06|23
1640915420000|2021-12-31 01:50:20|433.51|428.11|433.63|428.23|433.66|428.26|433.5|428.1|19
1640915430000|2021-12-31 01:50:30|433.64|428.24|433.58|428.18|433.66|428.26|433.58|428.18|21
1640915440000|2021-12-31 01:50:40|433.56|428.16|433.59|428.19|433.67|428.27|433.54|428.14|25
1640915450000|2021-12-31 01:50:50|433.58|428.18|433.56|428.16|433.61|428.21|433.56|428.16|12
1640915460000|2021-12-31 01:51:00|433.55|428.15|433.62|428.22|433.62|428.22|433.55|428.15|13
1640915470000|2021-12-31 01:51:10|433.63|428.23|433.75|428.35|433.75|428.35|433.63|428.23|17
1640915480000|2021-12-31 01:51:20|433.67|428.27|433.69|428.29|433.76|428.36|433.67|428.27|17
1640915490000|2021-12-31 01:51:30|433.75|428.35|433.72|428.32|433.75|428.35|433.68|428.28|21
1640915500000|2021-12-31 01:51:40|433.77|428.37|433.73|428.33|433.77|428.37|433.7|428.3|16
1640915510000|2021-12-31 01:51:50|433.74|428.34|434.16|428.76|434.17|428.77|433.69|428.29|25
1640915520000|2021-12-31 01:52:00|434.18|428.78|434.12|428.72|434.18|428.78|434.05|428.65|26
1640915530000|2021-12-31 01:52:10|434.13|428.73|434.16|428.76|434.2|428.8|434.11|428.71|23
1640915540000|2021-12-31 01:52:20|434.15|428.75|434.5|429.1|434.5|429.1|434.12|428.72|28
1640915550000|2021-12-31 01:52:30|434.52|429.12|434.54|429.14|434.56|429.16|434.42|429.02|21
1640915560000|2021-12-31 01:52:40|434.53|429.13|434.44|429.04|434.58|429.18|434.44|429.04|12
1640915570000|2021-12-31 01:52:50|434.45|429.05|434.45|429.05|434.46|429.06|434.35|428.95|20
1640915580000|2021-12-31 01:53:00|434.43|429.03|434.4|429|434.48|429.08|434.39|428.99|18
1640915590000|2021-12-31 01:53:10|434.38|428.98|434.4|429|434.42|429.02|434.36|428.96|15
1640915600000|2021-12-31 01:53:20|434.41|429.01|434.36|428.96|434.42|429.02|434.26|428.86|25
1640915610000|2021-12-31 01:53:30|434.35|428.95|434.42|429.02|434.45|429.05|434.32|428.92|26
1640915620000|2021-12-31 01:53:40|434.43|429.03|434.4|429|434.43|429.03|434.38|428.98|14
1640915630000|2021-12-31 01:53:50|434.39|428.99|434.36|428.96|434.41|429.01|434.3|428.9|21
1640915640000|2021-12-31 01:54:00|434.38|428.98|434.24|428.84|434.39|428.99|434.23|428.83|13
1640915650000|2021-12-31 01:54:10|434.21|428.81|434.19|428.79|434.24|428.84|434.16|428.76|14
1640915660000|2021-12-31 01:54:20|434.13|428.73|434.14|428.74|434.18|428.78|434.13|428.73|12
1640915670000|2021-12-31 01:54:30|434.15|428.75|434.32|428.92|434.32|428.92|434.12|428.72|20
1640915680000|2021-12-31 01:54:40|434.31|428.91|434.51|429.11|434.52|429.12|434.31|428.91|16
1640915690000|2021-12-31 01:54:50|434.52|429.12|434.47|429.07|434.52|429.12|434.47|429.07|6
1640915700000|2021-12-31 01:55:00|434.48|429.08|434.47|429.07|434.51|429.11|434.46|429.06|10
1640915710000|2021-12-31 01:55:10|434.48|429.08|434.5|429.1|434.5|429.1|434.47|429.07|5
1640915720000|2021-12-31 01:55:20|434.51|429.11|434.5|429.1|434.53|429.13|434.49|429.09|11
1640915730000|2021-12-31 01:55:30|434.49|429.09|434.54|429.14|434.59|429.19|434.49|429.09|15
1640915740000|2021-12-31 01:55:40|434.53|429.13|434.53|429.13|434.58|429.18|434.51|429.11|17
1640915750000|2021-12-31 01:55:50|434.54|429.14|434.53|429.13|434.56|429.16|434.53|429.13|9
1640915760000|2021-12-31 01:56:00|434.57|429.17|434.55|429.15|434.59|429.19|434.5|429.1|12
1640915770000|2021-12-31 01:56:10|434.54|429.14|434.55|429.15|434.57|429.17|434.53|429.13|16
1640915780000|2021-12-31 01:56:20|434.53|429.13|434.59|429.19|434.59|429.19|434.53|429.13|7
1640915790000|2021-12-31 01:56:30|434.58|429.18|434.39|428.99|434.58|429.18|434.35|428.95|28
1640915800000|2021-12-31 01:56:40|434.38|428.98|434.28|428.88|434.38|428.98|434.28|428.88|20
1640915810000|2021-12-31 01:56:50|434.33|428.93|434.59|429.19|434.59|429.19|434.33|428.93|30
1640915820000|2021-12-31 01:57:00|434.52|429.12|434.48|429.08|434.52|429.12|434.45|429.05|21
1640915830000|2021-12-31 01:57:10|434.47|429.07|434.3|428.9|434.48|429.08|434.29|428.89|16
1640915840000|2021-12-31 01:57:20|434.31|428.91|434.3|428.9|434.31|428.91|434.29|428.89|10
1640915850000|2021-12-31 01:57:30|434.31|428.91|434.26|428.86|434.32|428.92|434.2|428.8|8
1640915860000|2021-12-31 01:57:40|434.27|428.87|434.32|428.92|434.33|428.93|434.21|428.81|11
1640915870000|2021-12-31 01:57:50|434.28|428.88|434.26|428.86|434.3|428.9|434.23|428.83|14
1640915880000|2021-12-31 01:58:00|434.29|428.89|434.27|428.87|434.29|428.89|434.26|428.86|9
1640915890000|2021-12-31 01:58:10|434.26|428.86|434.32|428.92|434.32|428.92|434.24|428.84|7
1640915900000|2021-12-31 01:58:20|434.25|428.85|434.3|428.9|434.31|428.91|434.22|428.82|20
1640915910000|2021-12-31 01:58:30|434.29|428.89|434.32|428.92|434.34|428.94|434.27|428.87|18
1640915920000|2021-12-31 01:58:40|434.33|428.93|434.35|428.95|434.35|428.95|434.28|428.88|14
1640915930000|2021-12-31 01:58:50|434.32|428.92|434.38|428.98|434.38|428.98|434.32|428.92|11
1640915940000|2021-12-31 01:59:00|434.37|428.97|434.24|428.84|434.38|428.98|434.24|428.84|12
1640915950000|2021-12-31 01:59:10|434.25|428.85|434.18|428.78|434.28|428.88|434.18|428.78|23
1640915960000|2021-12-31 01:59:20|434.17|428.77|434.15|428.75|434.19|428.79|434.12|428.72|13
1640915970000|2021-12-31 01:59:30|434.14|428.74|434.02|428.62|434.14|428.74|434.02|428.62|20
1640915980000|2021-12-31 01:59:40|434.11|428.71|434.19|428.79|434.19|428.79|434.1|428.7|24
1640915990000|2021-12-31 01:59:50|434.18|428.78|434.11|428.71|434.18|428.78|434.05|428.65|26
1640916000000|2021-12-31 02:00:00|434.07|428.67|433.83|428.43|434.12|428.72|433.76|428.36|27
1640916010000|2021-12-31 02:00:10|433.73|428.33|433.69|428.29|433.75|428.35|433.67|428.27|31
1640916020000|2021-12-31 02:00:20|433.68|428.28|433.7|428.3|433.76|428.36|433.68|428.28|17
1640916030000|2021-12-31 02:00:30|433.71|428.31|433.65|428.25|433.73|428.33|433.65|428.25|16
1640916040000|2021-12-31 02:00:40|433.64|428.24|433.58|428.18|433.7|428.3|433.55|428.15|28
1640916050000|2021-12-31 02:00:50|433.59|428.19|433.63|428.23|433.65|428.25|433.59|428.19|13
1640916060000|2021-12-31 02:01:00|433.62|428.22|433.61|428.21|433.63|428.23|433.6|428.2|12
1640916070000|2021-12-31 02:01:10|433.59|428.19|433.63|428.23|433.63|428.23|433.56|428.16|19
1640916080000|2021-12-31 02:01:20|433.62|428.22|433.57|428.17|433.63|428.23|433.57|428.17|15
1640916090000|2021-12-31 02:01:30|433.61|428.21|433.55|428.15|433.65|428.25|433.55|428.15|16
1640916100000|2021-12-31 02:01:40|433.56|428.16|433.57|428.17|433.58|428.18|433.54|428.14|14
1640916110000|2021-12-31 02:01:50|433.58|428.18|433.55|428.15|433.58|428.18|433.55|428.15|8
1640916120000|2021-12-31 02:02:00|433.56|428.16|433.56|428.16|433.68|428.28|433.55|428.15|16
1640916130000|2021-12-31 02:02:10|433.57|428.17|433.57|428.17|433.65|428.25|433.56|428.16|14
1640916140000|2021-12-31 02:02:20|433.58|428.18|433.56|428.16|433.66|428.26|433.55|428.15|16
1640916150000|2021-12-31 02:02:30|433.58|428.18|433.64|428.24|433.64|428.24|433.55|428.15|11
1640916160000|2021-12-31 02:02:40|433.63|428.23|433.9|428.5|433.9|428.5|433.62|428.22|25
1640916170000|2021-12-31 02:02:50|433.91|428.51|433.82|428.42|433.95|428.55|433.78|428.38|28
1640916180000|2021-12-31 02:03:00|433.8|428.4|433.71|428.31|433.9|428.5|433.7|428.3|26
1640916190000|2021-12-31 02:03:10|433.7|428.3|433.56|428.16|433.7|428.3|433.52|428.12|25
1640916200000|2021-12-31 02:03:20|433.52|428.12|433.49|428.09|433.59|428.19|433.44|428.04|25
1640916210000|2021-12-31 02:03:30|433.5|428.1|433.3|427.9|433.5|428.1|433.28|427.88|19
1640916220000|2021-12-31 02:03:40|433.32|427.92|433.26|427.86|433.32|427.92|433.26|427.86|10
1640916230000|2021-12-31 02:03:50|433.27|427.87|433.14|427.74|433.27|427.87|433.14|427.74|11
1640916240000|2021-12-31 02:04:00|433.13|427.73|432.94|427.54|433.13|427.73|432.82|427.42|23
1640916250000|2021-12-31 02:04:10|432.95|427.55|432.86|427.46|432.95|427.55|432.86|427.46|23
1640916260000|2021-12-31 02:04:20|432.87|427.47|432.83|427.43|432.9|427.5|432.83|427.43|19
1640916270000|2021-12-31 02:04:30|432.82|427.42|432.86|427.46|432.86|427.46|432.79|427.39|12
1640916280000|2021-12-31 02:04:40|432.85|427.45|432.76|427.36|432.87|427.47|432.76|427.36|27
1640916290000|2021-12-31 02:04:50|432.77|427.37|432.84|427.44|432.95|427.55|432.77|427.37|24
1640916300000|2021-12-31 02:05:00|432.85|427.45|432.85|427.45|432.87|427.47|432.82|427.42|10
1640916310000|2021-12-31 02:05:10|432.84|427.44|432.86|427.46|432.86|427.46|432.83|427.43|14
1640916320000|2021-12-31 02:05:20|432.84|427.44|432.83|427.43|432.86|427.46|432.82|427.42|9
1640916330000|2021-12-31 02:05:30|432.84|427.44|432.8|427.4|432.84|427.44|432.8|427.4|5
1640916340000|2021-12-31 02:05:40|432.81|427.41|432.73|427.33|432.87|427.47|432.73|427.33|16
1640916350000|2021-12-31 02:05:50|432.74|427.34|432.7|427.3|432.75|427.35|432.67|427.27|14
1640916360000|2021-12-31 02:06:00|432.71|427.31|432.75|427.35|432.76|427.36|432.71|427.31|9
1640916370000|2021-12-31 02:06:10|432.76|427.36|432.74|427.34|432.77|427.37|432.73|427.33|9
1640916380000|2021-12-31 02:06:20|432.75|427.35|432.77|427.37|432.78|427.38|432.74|427.34|10
1640916390000|2021-12-31 02:06:30|432.76|427.36|432.75|427.35|432.76|427.36|432.74|427.34|4
1640916410000|2021-12-31 02:06:50|432.72|427.32|432.78|427.38|432.78|427.38|432.72|427.32|6
1640916420000|2021-12-31 02:07:00|432.77|427.37|432.75|427.35|432.77|427.37|432.74|427.34|6
1640916430000|2021-12-31 02:07:10|432.76|427.36|433.04|427.64|433.06|427.66|432.76|427.36|21
1640916440000|2021-12-31 02:07:20|433.05|427.65|432.97|427.57|433.06|427.66|432.97|427.57|18
1640916450000|2021-12-31 02:07:30|432.94|427.54|432.94|427.54|432.97|427.57|432.88|427.48|27
1640916460000|2021-12-31 02:07:40|432.97|427.57|432.86|427.46|432.97|427.57|432.86|427.46|18
1640916470000|2021-12-31 02:07:50|432.87|427.47|432.85|427.45|432.88|427.48|432.85|427.45|7
1640916480000|2021-12-31 02:08:00|432.8|427.4|432.82|427.42|432.82|427.42|432.78|427.38|11
1640916490000|2021-12-31 02:08:10|432.83|427.43|432.86|427.46|432.86|427.46|432.82|427.42|7
1640916500000|2021-12-31 02:08:20|432.88|427.48|433.08|427.68|433.08|427.68|432.88|427.48|19
1640916510000|2021-12-31 02:08:30|433.09|427.69|433|427.6|433.09|427.69|432.91|427.51|22
1640916520000|2021-12-31 02:08:40|432.99|427.59|433.04|427.64|433.05|427.65|432.99|427.59|20
1640916530000|2021-12-31 02:08:50|433.03|427.63|432.99|427.59|433.07|427.67|432.94|427.54|21
1640916540000|2021-12-31 02:09:00|433.01|427.61|432.95|427.55|433.01|427.61|432.88|427.48|16
1640916550000|2021-12-31 02:09:10|432.9|427.5|432.93|427.53|432.95|427.55|432.88|427.48|10
1640916560000|2021-12-31 02:09:20|432.94|427.54|432.94|427.54|433.01|427.61|432.93|427.53|19
1640916570000|2021-12-31 02:09:30|432.93|427.53|433.05|427.65|433.09|427.69|432.91|427.51|23
1640916580000|2021-12-31 02:09:40|433.06|427.66|433.16|427.76|433.16|427.76|433.06|427.66|8
1640916590000|2021-12-31 02:09:50|433.14|427.74|433.26|427.86|433.28|427.88|433.14|427.74|14
1640916600000|2021-12-31 02:10:00|433.27|427.87|433.27|427.87|433.28|427.88|433.11|427.71|25
1640916610000|2021-12-31 02:10:10|433.24|427.84|433.25|427.85|433.26|427.86|433.2|427.8|13
1640916620000|2021-12-31 02:10:20|433.26|427.86|433.36|427.96|433.37|427.97|433.25|427.85|23
1640916630000|2021-12-31 02:10:30|433.35|427.95|433.45|428.05|433.46|428.06|433.31|427.91|32
1640916640000|2021-12-31 02:10:40|433.46|428.06|433.29|427.89|433.46|428.06|433.28|427.88|27
1640916650000|2021-12-31 02:10:50|433.26|427.86|433.16|427.76|433.29|427.89|433.11|427.71|27
1640916660000|2021-12-31 02:11:00|433.17|427.77|433.18|427.78|433.22|427.82|433.17|427.77|6
1640916670000|2021-12-31 02:11:10|433.19|427.79|433.06|427.66|433.19|427.79|433.03|427.63|22
1640916680000|2021-12-31 02:11:20|433.07|427.67|433.04|427.64|433.08|427.68|433.01|427.61|12
1640916690000|2021-12-31 02:11:30|433.05|427.65|433.05|427.65|433.06|427.66|433.02|427.62|10
1640916700000|2021-12-31 02:11:40|433.06|427.66|433.14|427.74|433.14|427.74|433.04|427.64|8
1640916710000|2021-12-31 02:11:50|433.13|427.73|433.09|427.69|433.13|427.73|433.07|427.67|8
1640916720000|2021-12-31 02:12:00|433.1|427.7|433.23|427.83|433.39|427.99|433.09|427.69|22
1640916730000|2021-12-31 02:12:10|433.22|427.82|433.23|427.83|433.25|427.85|433.21|427.81|15
1640916740000|2021-12-31 02:12:20|433.24|427.84|433.26|427.86|433.26|427.86|433.22|427.82|11
1640916750000|2021-12-31 02:12:30|433.27|427.87|433.29|427.89|433.32|427.92|433.27|427.87|14
1640916760000|2021-12-31 02:12:40|433.28|427.88|433.27|427.87|433.29|427.89|433.25|427.85|13
1640916770000|2021-12-31 02:12:50|433.26|427.86|433.15|427.75|433.26|427.86|433.15|427.75|15
1640916780000|2021-12-31 02:13:00|433.13|427.73|433.08|427.68|433.13|427.73|433.06|427.66|11
1640916790000|2021-12-31 02:13:10|433.07|427.67|432.7|427.3|433.07|427.67|432.7|427.3|22
1640916800000|2021-12-31 02:13:20|432.77|427.37|432.76|427.36|432.82|427.42|432.7|427.3|19
1640916810000|2021-12-31 02:13:30|432.75|427.35|432.76|427.36|432.81|427.41|432.74|427.34|19
1640916820000|2021-12-31 02:13:40|432.77|427.37|432.76|427.36|432.77|427.37|432.76|427.36|2
1640916830000|2021-12-31 02:13:50|432.78|427.38|432.81|427.41|432.82|427.42|432.75|427.35|12
1640916840000|2021-12-31 02:14:00|432.8|427.4|432.77|427.37|432.81|427.41|432.76|427.36|8
1640916850000|2021-12-31 02:14:10|432.78|427.38|432.79|427.39|432.84|427.44|432.74|427.34|24
1640916860000|2021-12-31 02:14:20|432.77|427.37|432.75|427.35|432.77|427.37|432.65|427.25|13
1640916870000|2021-12-31 02:14:30|432.78|427.38|432.72|427.32|432.78|427.38|432.71|427.31|18
1640916880000|2021-12-31 02:14:40|432.74|427.34|432.77|427.37|432.77|427.37|432.73|427.33|9
1640916890000|2021-12-31 02:14:50|432.78|427.38|432.75|427.35|432.78|427.38|432.74|427.34|14
1640916900000|2021-12-31 02:15:00|432.76|427.36|432.73|427.33|432.76|427.36|432.63|427.23|22
1640916910000|2021-12-31 02:15:10|432.74|427.34|432.67|427.27|432.74|427.34|432.65|427.25|14
1640916920000|2021-12-31 02:15:20|432.66|427.26|432.68|427.28|432.7|427.3|432.66|427.26|7
1640916930000|2021-12-31 02:15:30|432.72|427.32|432.69|427.29|432.72|427.32|432.67|427.27|10
1640916940000|2021-12-31 02:15:40|432.7|427.3|432.78|427.38|432.78|427.38|432.7|427.3|7
1640916950000|2021-12-31 02:15:50|432.76|427.36|432.7|427.3|432.78|427.38|432.7|427.3|12
1640916960000|2021-12-31 02:16:00|432.69|427.29|432.68|427.28|432.69|427.29|432.6|427.2|18
1640916970000|2021-12-31 02:16:10|432.67|427.27|432.67|427.27|432.67|427.27|432.67|427.27|1
1640916980000|2021-12-31 02:16:20|432.68|427.28|432.68|427.28|432.68|427.28|432.61|427.21|14
1640916990000|2021-12-31 02:16:30|432.67|427.27|432.56|427.16|432.67|427.27|432.56|427.16|12
1640917000000|2021-12-31 02:16:40|432.57|427.17|432.57|427.17|432.63|427.23|432.55|427.15|17
1640917010000|2021-12-31 02:16:50|432.56|427.16|432.66|427.26|432.66|427.26|432.55|427.15|14
1640917020000|2021-12-31 02:17:00|432.69|427.29|432.76|427.36|432.77|427.37|432.69|427.29|15
1640917030000|2021-12-31 02:17:10|432.77|427.37|432.75|427.35|432.77|427.37|432.74|427.34|10
1640917040000|2021-12-31 02:17:20|432.77|427.37|432.81|427.41|432.82|427.42|432.75|427.35|22
1640917050000|2021-12-31 02:17:30|432.85|427.45|432.88|427.48|432.93|427.53|432.84|427.44|19
1640917060000|2021-12-31 02:17:40|432.89|427.49|433.26|427.86|433.35|427.95|432.88|427.48|28
1640917070000|2021-12-31 02:17:50|433.27|427.87|433.17|427.77|433.31|427.91|433.17|427.77|18
1640917080000|2021-12-31 02:18:00|433.16|427.76|433.18|427.78|433.2|427.8|433.16|427.76|11
1640917090000|2021-12-31 02:18:10|433.19|427.79|433.05|427.65|433.19|427.79|433.01|427.61|19
1640917100000|2021-12-31 02:18:20|433.04|427.64|432.86|427.46|433.04|427.64|432.84|427.44|15
1640917110000|2021-12-31 02:18:30|432.84|427.44|432.77|427.37|432.95|427.55|432.77|427.37|24
1640917120000|2021-12-31 02:18:40|432.76|427.36|432.74|427.34|432.76|427.36|432.67|427.27|17
1640917130000|2021-12-31 02:18:50|432.73|427.33|432.76|427.36|432.81|427.41|432.71|427.31|17
1640917140000|2021-12-31 02:19:00|432.77|427.37|432.71|427.31|432.77|427.37|432.71|427.31|20
1640917150000|2021-12-31 02:19:10|432.7|427.3|432.84|427.44|432.89|427.49|432.67|427.27|22
1640917160000|2021-12-31 02:19:20|432.88|427.48|432.75|427.35|432.92|427.52|432.75|427.35|20
1640917170000|2021-12-31 02:19:30|432.74|427.34|432.89|427.49|432.89|427.49|432.74|427.34|16
1640917180000|2021-12-31 02:19:40|432.87|427.47|432.87|427.47|432.9|427.5|432.83|427.43|14
1640917190000|2021-12-31 02:19:50|432.84|427.44|432.82|427.42|432.87|427.47|432.8|427.4|12
1640917200000|2021-12-31 02:20:00|432.81|427.41|432.61|427.21|432.84|427.44|432.61|427.21|23
1640917210000|2021-12-31 02:20:10|432.6|427.2|432.33|426.93|432.6|427.2|432.33|426.93|25
1640917220000|2021-12-31 02:20:20|432.35|426.95|432.54|427.14|432.56|427.16|432.33|426.93|19
1640917230000|2021-12-31 02:20:30|432.55|427.15|432.49|427.09|432.55|427.15|432.49|427.09|22
1640917240000|2021-12-31 02:20:40|432.53|427.13|432.42|427.02|432.54|427.14|432.4|427|22
1640917250000|2021-12-31 02:20:50|432.38|426.98|432.48|427.08|432.48|427.08|432.34|426.94|20
1640917260000|2021-12-31 02:21:00|432.47|427.07|432.37|426.97|432.47|427.07|432.31|426.91|22
1640917270000|2021-12-31 02:21:10|432.44|427.04|432.41|427.01|432.48|427.08|432.36|426.96|21
1640917280000|2021-12-31 02:21:20|432.4|427|432.47|427.07|432.48|427.08|432.39|426.99|22
1640917290000|2021-12-31 02:21:30|432.44|427.04|432.42|427.02|432.48|427.08|432.4|427|15
1640917300000|2021-12-31 02:21:40|432.47|427.07|432.37|426.97|432.47|427.07|432.37|426.97|6
1640917310000|2021-12-31 02:21:50|432.36|426.96|432.25|426.85|432.43|427.03|432.23|426.83|19
1640917320000|2021-12-31 02:22:00|432.26|426.86|432.32|426.92|432.32|426.92|432.25|426.85|13
1640917330000|2021-12-31 02:22:10|432.35|426.95|432.37|426.97|432.38|426.98|432.35|426.95|7
1640917340000|2021-12-31 02:22:20|432.36|426.96|432.28|426.88|432.37|426.97|432.28|426.88|7
1640917350000|2021-12-31 02:22:30|432.3|426.9|432.3|426.9|432.32|426.92|432.26|426.86|17
1640917360000|2021-12-31 02:22:40|432.27|426.87|432.32|426.92|432.35|426.95|432.27|426.87|14
1640917370000|2021-12-31 02:22:50|432.31|426.91|432.03|426.63|432.32|426.92|432.01|426.61|21
1640917380000|2021-12-31 02:23:00|432.16|426.76|432.09|426.69|432.18|426.78|432.03|426.63|21
1640917390000|2021-12-31 02:23:10|432.11|426.71|431.96|426.56|432.12|426.72|431.96|426.56|13
1640917400000|2021-12-31 02:23:20|431.94|426.54|431.95|426.55|432|426.6|431.93|426.53|18
1640917410000|2021-12-31 02:23:30|431.98|426.58|431.98|426.58|432.07|426.67|431.97|426.57|17
1640917420000|2021-12-31 02:23:40|431.94|426.54|432.02|426.62|432.03|426.63|431.94|426.54|15
1640917430000|2021-12-31 02:23:50|432.01|426.61|432.02|426.62|432.05|426.65|432|426.6|23
1640917440000|2021-12-31 02:24:00|432.04|426.64|432.04|426.64|432.04|426.64|432.02|426.62|7
1640917450000|2021-12-31 02:24:10|432.02|426.62|432.08|426.68|432.15|426.75|432.02|426.62|19
1640917460000|2021-12-31 02:24:20|432.03|426.63|432.12|426.72|432.13|426.73|432.01|426.61|27
1640917470000|2021-12-31 02:24:30|432.13|426.73|432.05|426.65|432.13|426.73|432.03|426.63|16
1640917480000|2021-12-31 02:24:40|432.04|426.64|432.03|426.63|432.04|426.64|432.02|426.62|8
1640917490000|2021-12-31 02:24:50|432.05|426.65|432.03|426.63|432.18|426.78|432.02|426.62|17
1640917500000|2021-12-31 02:25:00|432.02|426.62|432.16|426.76|432.16|426.76|432.02|426.62|14
1640917510000|2021-12-31 02:25:10|432.15|426.75|432.13|426.73|432.15|426.75|432.09|426.69|12
1640917520000|2021-12-31 02:25:20|432.14|426.74|432.11|426.71|432.16|426.76|432.1|426.7|8
1640917530000|2021-12-31 02:25:30|432.09|426.69|432.11|426.71|432.15|426.75|432.05|426.65|16
1640917540000|2021-12-31 02:25:40|432.06|426.66|431.96|426.56|432.07|426.67|431.93|426.53|16
1640917550000|2021-12-31 02:25:50|431.95|426.55|431.96|426.56|432.02|426.62|431.9|426.5|9
1640917560000|2021-12-31 02:26:00|431.97|426.57|432|426.6|432.01|426.61|431.93|426.53|13
1640917570000|2021-12-31 02:26:10|432.02|426.62|432.03|426.63|432.1|426.7|432.01|426.61|21
1640917580000|2021-12-31 02:26:20|432.01|426.61|432|426.6|432.02|426.62|431.99|426.59|9
1640917590000|2021-12-31 02:26:30|432.03|426.63|432.01|426.61|432.03|426.63|432.01|426.61|2
1640917600000|2021-12-31 02:26:40|432.02|426.62|431.95|426.55|432.02|426.62|431.95|426.55|11
1640917610000|2021-12-31 02:26:50|431.96|426.56|431.96|426.56|432.05|426.65|431.94|426.54|25
1640917620000|2021-12-31 02:27:00|431.95|426.55|431.82|426.42|431.96|426.56|431.76|426.36|27
1640917630000|2021-12-31 02:27:10|431.78|426.38|431.73|426.33|431.78|426.38|431.6|426.2|26
1640917640000|2021-12-31 02:27:20|431.72|426.32|431.83|426.43|431.84|426.44|431.72|426.32|17
1640917650000|2021-12-31 02:27:30|431.84|426.44|432.03|426.63|432.06|426.66|431.78|426.38|28
1640917660000|2021-12-31 02:27:40|432.02|426.62|432.03|426.63|432.05|426.65|432.01|426.61|11
1640917670000|2021-12-31 02:27:50|432.02|426.62|432.08|426.68|432.1|426.7|432.02|426.62|23
1640917680000|2021-12-31 02:28:00|432.09|426.69|432.09|426.69|432.11|426.71|432.09|426.69|9
1640917690000|2021-12-31 02:28:10|432.11|426.71|432.17|426.77|432.21|426.81|432.1|426.7|16
1640917700000|2021-12-31 02:28:20|432.16|426.76|432.11|426.71|432.22|426.82|432.11|426.71|22
1640917710000|2021-12-31 02:28:30|432.12|426.72|432.08|426.68|432.15|426.75|432.08|426.68|13
1640917720000|2021-12-31 02:28:40|432.13|426.73|432.1|426.7|432.14|426.74|432.09|426.69|19
1640917730000|2021-12-31 02:28:50|432.13|426.73|432.13|426.73|432.13|426.73|432.06|426.66|12
1640917740000|2021-12-31 02:29:00|432.12|426.72|432.14|426.74|432.17|426.77|432.09|426.69|15
1640917750000|2021-12-31 02:29:10|432.15|426.75|432.1|426.7|432.15|426.75|432.1|426.7|10
1640917760000|2021-12-31 02:29:20|432.13|426.73|432.13|426.73|432.13|426.73|432.09|426.69|3
1640917770000|2021-12-31 02:29:30|432.11|426.71|432.14|426.74|432.15|426.75|432.1|426.7|12
1640917780000|2021-12-31 02:29:40|432.13|426.73|432.01|426.61|432.15|426.75|431.96|426.56|19
1640917790000|2021-12-31 02:29:50|431.95|426.55|431.97|426.57|432.03|426.63|431.94|426.54|18
1640917800000|2021-12-31 02:30:00|431.95|426.55|431.95|426.55|432|426.6|431.8|426.4|25
1640917810000|2021-12-31 02:30:10|431.94|426.54|431.71|426.31|431.94|426.54|431.69|426.29|23
1640917820000|2021-12-31 02:30:20|431.7|426.3|431.73|426.33|431.76|426.36|431.62|426.22|29
1640917830000|2021-12-31 02:30:30|431.75|426.35|431.74|426.34|431.76|426.36|431.73|426.33|15
1640917840000|2021-12-31 02:30:40|431.73|426.33|431.71|426.31|431.73|426.33|431.67|426.27|17
1640917850000|2021-12-31 02:30:50|431.69|426.29|431.66|426.26|431.7|426.3|431.64|426.24|19
1640917860000|2021-12-31 02:31:00|431.67|426.27|431.7|426.3|431.73|426.33|431.65|426.25|14
1640917870000|2021-12-31 02:31:10|431.69|426.29|431.68|426.28|431.71|426.31|431.67|426.27|9
1640917880000|2021-12-31 02:31:20|431.66|426.26|431.65|426.25|431.67|426.27|431.64|426.24|11
1640917890000|2021-12-31 02:31:30|431.66|426.26|431.66|426.26|431.67|426.27|431.66|426.26|3
1640917900000|2021-12-31 02:31:40|431.67|426.27|432|426.6|432.01|426.61|431.66|426.26|17
1640917910000|2021-12-31 02:31:50|431.99|426.59|431.98|426.58|432.05|426.65|431.94|426.54|23
1640917920000|2021-12-31 02:32:00|431.99|426.59|431.79|426.39|432.01|426.61|431.79|426.39|28
1640917930000|2021-12-31 02:32:10|431.8|426.4|431.8|426.4|431.88|426.48|431.76|426.36|23
1640917940000|2021-12-31 02:32:20|431.81|426.41|431.8|426.4|431.83|426.43|431.79|426.39|19
1640917950000|2021-12-31 02:32:30|431.79|426.39|431.72|426.32|431.81|426.41|431.72|426.32|21
1640917960000|2021-12-31 02:32:40|431.74|426.34|431.74|426.34|431.79|426.39|431.69|426.29|22
1640917970000|2021-12-31 02:32:50|431.75|426.35|431.74|426.34|431.78|426.38|431.72|426.32|14
1640917980000|2021-12-31 02:33:00|431.72|426.32|431.72|426.32|431.77|426.37|431.69|426.29|11
1640917990000|2021-12-31 02:33:10|431.76|426.36|431.73|426.33|431.78|426.38|431.66|426.26|23
1640918000000|2021-12-31 02:33:20|431.74|426.34|431.73|426.33|431.77|426.37|431.68|426.28|15
1640918010000|2021-12-31 02:33:30|431.74|426.34|431.77|426.37|431.77|426.37|431.72|426.32|7
1640918020000|2021-12-31 02:33:40|431.73|426.33|431.76|426.36|431.77|426.37|431.72|426.32|6
1640918030000|2021-12-31 02:33:50|431.72|426.32|431.72|426.32|431.76|426.36|431.69|426.29|12
1640918040000|2021-12-31 02:34:00|431.71|426.31|431.9|426.5|431.9|426.5|431.71|426.31|15
1640918050000|2021-12-31 02:34:10|431.92|426.52|431.77|426.37|431.92|426.52|431.77|426.37|14
1640918060000|2021-12-31 02:34:20|431.78|426.38|431.8|426.4|431.83|426.43|431.76|426.36|14
1640918070000|2021-12-31 02:34:30|431.77|426.37|431.74|426.34|431.77|426.37|431.73|426.33|15
1640918080000|2021-12-31 02:34:40|431.75|426.35|431.74|426.34|431.75|426.35|431.74|426.34|6
1640918090000|2021-12-31 02:34:50|431.75|426.35|431.76|426.36|431.76|426.36|431.74|426.34|7
1640918100000|2021-12-31 02:35:00|431.74|426.34|431.73|426.33|431.75|426.35|431.71|426.31|5
1640918110000|2021-12-31 02:35:10|431.74|426.34|431.86|426.46|431.86|426.46|431.73|426.33|20
1640918120000|2021-12-31 02:35:20|431.88|426.48|432.02|426.62|432.02|426.62|431.88|426.48|25
1640918130000|2021-12-31 02:35:30|432.03|426.63|432.06|426.66|432.11|426.71|432.03|426.63|20
1640918140000|2021-12-31 02:35:40|432.1|426.7|432.15|426.75|432.15|426.75|432.06|426.66|28
1640918150000|2021-12-31 02:35:50|432.16|426.76|432.29|426.89|432.29|426.89|432.12|426.72|20
1640918160000|2021-12-31 02:36:00|432.33|426.93|432.23|426.83|432.39|426.99|432.22|426.82|31
1640918170000|2021-12-31 02:36:10|432.24|426.84|432.33|426.93|432.35|426.95|432.21|426.81|31
1640918180000|2021-12-31 02:36:20|432.32|426.92|432.46|427.06|432.49|427.09|432.32|426.92|25
1640918190000|2021-12-31 02:36:30|432.47|427.07|432.53|427.13|432.56|427.16|432.47|427.07|17
1640918200000|2021-12-31 02:36:40|432.54|427.14|432.5|427.1|432.54|427.14|432.49|427.09|7
1640918210000|2021-12-31 02:36:50|432.51|427.11|432.52|427.12|432.52|427.12|432.5|427.1|4
1640918220000|2021-12-31 02:37:00|432.51|427.11|432.44|427.04|432.56|427.16|432.41|427.01|21
1640918230000|2021-12-31 02:37:10|432.43|427.03|432.41|427.01|432.45|427.05|432.39|426.99|14
1640918240000|2021-12-31 02:37:20|432.43|427.03|432.55|427.15|432.57|427.17|432.43|427.03|20
1640918250000|2021-12-31 02:37:30|432.54|427.14|432.55|427.15|432.56|427.16|432.54|427.14|4
1640918260000|2021-12-31 02:37:40|432.56|427.16|432.5|427.1|432.56|427.16|432.45|427.05|18
1640918270000|2021-12-31 02:37:50|432.51|427.11|432.47|427.07|432.51|427.11|432.4|427|22
1640918280000|2021-12-31 02:38:00|432.49|427.09|432.46|427.06|432.49|427.09|432.46|427.06|10
1640918290000|2021-12-31 02:38:10|432.47|427.07|432.42|427.02|432.47|427.07|432.42|427.02|10
1640918300000|2021-12-31 02:38:20|432.43|427.03|432.41|427.01|432.45|427.05|432.39|426.99|7
1640918310000|2021-12-31 02:38:30|432.4|427|432.28|426.88|432.4|427|432.26|426.86|16
1640918320000|2021-12-31 02:38:40|432.29|426.89|432.25|426.85|432.29|426.89|432.14|426.74|15
1640918330000|2021-12-31 02:38:50|432.19|426.79|432.19|426.79|432.25|426.85|432.14|426.74|10
1640918340000|2021-12-31 02:39:00|432.2|426.8|432.31|426.91|432.31|426.91|432.14|426.74|16
1640918350000|2021-12-31 02:39:10|432.3|426.9|432.31|426.91|432.32|426.92|432.3|426.9|10
1640918360000|2021-12-31 02:39:20|432.32|426.92|432.34|426.94|432.34|426.94|432.31|426.91|3
1640918370000|2021-12-31 02:39:30|432.33|426.93|432.34|426.94|432.35|426.95|432.31|426.91|11
1640918380000|2021-12-31 02:39:40|432.33|426.93|432.27|426.87|432.34|426.94|432.26|426.86|18
1640918390000|2021-12-31 02:39:50|432.23|426.83|432.29|426.89|432.32|426.92|432.21|426.81|20
1640918400000|2021-12-31 02:40:00|432.27|426.87|432.35|426.95|432.37|426.97|432.26|426.86|23
1640918410000|2021-12-31 02:40:10|432.34|426.94|432.38|426.98|432.42|427.02|432.33|426.93|18
1640918420000|2021-12-31 02:40:20|432.39|426.99|432.36|426.96|432.4|427|432.35|426.95|12
1640918430000|2021-12-31 02:40:30|432.34|426.94|432.34|426.94|432.39|426.99|432.32|426.92|23
1640918440000|2021-12-31 02:40:40|432.36|426.96|432.36|426.96|432.37|426.97|432.33|426.93|14
1640918450000|2021-12-31 02:40:50|432.37|426.97|432.33|426.93|432.38|426.98|432.3|426.9|13
1640918460000|2021-12-31 02:41:00|432.38|426.98|432.3|426.9|432.38|426.98|432.26|426.86|19
1640918470000|2021-12-31 02:41:10|432.31|426.91|432.3|426.9|432.33|426.93|432.3|426.9|4
1640918480000|2021-12-31 02:41:20|432.31|426.91|432.39|426.99|432.39|426.99|432.31|426.91|6
1640918490000|2021-12-31 02:41:30|432.38|426.98|432.39|426.99|432.39|426.99|432.38|426.98|4
1640918500000|2021-12-31 02:41:40|432.35|426.95|432.37|426.97|432.38|426.98|432.28|426.88|12
1640918510000|2021-12-31 02:41:50|432.38|426.98|432.35|426.95|432.38|426.98|432.32|426.92|19
1640918520000|2021-12-31 02:42:00|432.34|426.94|432.39|426.99|432.39|426.99|432.34|426.94|20
1640918530000|2021-12-31 02:42:10|432.4|427|432.36|426.96|432.4|427|432.35|426.95|10
1640918540000|2021-12-31 02:42:20|432.37|426.97|432.46|427.06|432.51|427.11|432.36|426.96|19
1640918550000|2021-12-31 02:42:30|432.43|427.03|432.45|427.05|432.5|427.1|432.43|427.03|6
1640918560000|2021-12-31 02:42:40|432.44|427.04|432.44|427.04|432.44|427.04|432.43|427.03|3
1640918570000|2021-12-31 02:42:50|432.42|427.02|432.44|427.04|432.44|427.04|432.42|427.02|6
1640918580000|2021-12-31 02:43:00|432.43|427.03|432.38|426.98|432.45|427.05|432.36|426.96|14
1640918590000|2021-12-31 02:43:10|432.39|426.99|432.4|427|432.4|427|432.38|426.98|8
1640918600000|2021-12-31 02:43:20|432.39|426.99|432.39|426.99|432.4|427|432.38|426.98|5
1640918610000|2021-12-31 02:43:30|432.4|427|432.4|427|432.41|427.01|432.38|426.98|19
1640918620000|2021-12-31 02:43:40|432.39|426.99|432.39|426.99|432.39|426.99|432.39|426.99|1
1640918630000|2021-12-31 02:43:50|432.36|426.96|432.31|426.91|432.37|426.97|432.3|426.9|12
1640918640000|2021-12-31 02:44:00|432.27|426.87|432.19|426.79|432.27|426.87|432.16|426.76|11
1640918650000|2021-12-31 02:44:10|432.18|426.78|432.18|426.78|432.19|426.79|432.16|426.76|8
1640918660000|2021-12-31 02:44:20|432.17|426.77|432.18|426.78|432.18|426.78|432.17|426.77|2
1640918670000|2021-12-31 02:44:30|432.19|426.79|432.32|426.92|432.32|426.92|432.19|426.79|13
1640918680000|2021-12-31 02:44:40|432.31|426.91|432.41|427.01|432.44|427.04|432.3|426.9|16
1640918690000|2021-12-31 02:44:50|432.4|427|432.34|426.94|432.4|427|432.25|426.85|13
1640918700000|2021-12-31 02:45:00|432.28|426.88|432.33|426.93|432.38|426.98|432.28|426.88|17
1640918710000|2021-12-31 02:45:10|432.36|426.96|432.3|426.9|432.37|426.97|432.29|426.89|19
1640918720000|2021-12-31 02:45:20|432.34|426.94|432.32|426.92|432.35|426.95|432.3|426.9|8
1640918730000|2021-12-31 02:45:30|432.35|426.95|432.34|426.94|432.39|426.99|432.31|426.91|21
1640918740000|2021-12-31 02:45:40|432.35|426.95|432.34|426.94|432.38|426.98|432.34|426.94|4
1640918750000|2021-12-31 02:45:50|432.33|426.93|432.31|426.91|432.36|426.96|432.31|426.91|11
1640918760000|2021-12-31 02:46:00|432.32|426.92|432.4|427|432.4|427|432.32|426.92|13
1640918770000|2021-12-31 02:46:10|432.39|426.99|432.33|426.93|432.39|426.99|432.32|426.92|17
1640918780000|2021-12-31 02:46:20|432.39|426.99|432.31|426.91|432.39|426.99|432.31|426.91|14
1640918790000|2021-12-31 02:46:30|432.3|426.9|432.25|426.85|432.31|426.91|432.23|426.83|11
1640918800000|2021-12-31 02:46:40|432.24|426.84|432.26|426.86|432.26|426.86|432.24|426.84|2
1640918810000|2021-12-31 02:46:50|432.25|426.85|432.31|426.91|432.31|426.91|432.25|426.85|5
1640918820000|2021-12-31 02:47:00|432.23|426.83|432.25|426.85|432.27|426.87|432.23|426.83|5
1640918830000|2021-12-31 02:47:10|432.27|426.87|432.38|426.98|432.38|426.98|432.27|426.87|10
1640918840000|2021-12-31 02:47:20|432.44|427.04|432.33|426.93|432.46|427.06|432.31|426.91|18
1640918850000|2021-12-31 02:47:30|432.32|426.92|432.3|426.9|432.36|426.96|432.29|426.89|14
1640918860000|2021-12-31 02:47:40|432.34|426.94|432.26|426.86|432.34|426.94|432.24|426.84|16
1640918870000|2021-12-31 02:47:50|432.29|426.89|432.34|426.94|432.35|426.95|432.27|426.87|6
1640918880000|2021-12-31 02:48:00|432.23|426.83|432.4|427|432.42|427.02|432.23|426.83|25
1640918890000|2021-12-31 02:48:10|432.41|427.01|432.37|426.97|432.43|427.03|432.37|426.97|14
1640918900000|2021-12-31 02:48:20|432.36|426.96|432.33|426.93|432.36|426.96|432.32|426.92|10
1640918910000|2021-12-31 02:48:30|432.32|426.92|432.39|426.99|432.39|426.99|432.32|426.92|15
1640918920000|2021-12-31 02:48:40|432.4|427|432.41|427.01|432.45|427.05|432.37|426.97|14
1640918930000|2021-12-31 02:48:50|432.4|427|432.4|427|432.46|427.06|432.37|426.97|16
1640918940000|2021-12-31 02:49:00|432.39|426.99|432.42|427.02|432.42|427.02|432.36|426.96|6
1640918950000|2021-12-31 02:49:10|432.44|427.04|432.45|427.05|432.5|427.1|432.38|426.98|18
1640918960000|2021-12-31 02:49:20|432.46|427.06|432.42|427.02|432.49|427.09|432.42|427.02|11
1640918970000|2021-12-31 02:49:30|432.48|427.08|432.39|426.99|432.48|427.08|432.32|426.92|22
1640918980000|2021-12-31 02:49:40|432.4|427|432.36|426.96|432.43|427.03|432.33|426.93|16
1640918990000|2021-12-31 02:49:50|432.34|426.94|432.5|427.1|432.5|427.1|432.34|426.94|14
1640919000000|2021-12-31 02:50:00|432.49|427.09|432.5|427.1|432.51|427.11|432.49|427.09|10
1640919010000|2021-12-31 02:50:10|432.49|427.09|432.49|427.09|432.49|427.09|432.47|427.07|3
1640919020000|2021-12-31 02:50:20|432.47|427.07|432.55|427.15|432.6|427.2|432.46|427.06|21
1640919030000|2021-12-31 02:50:30|432.53|427.13|432.46|427.06|432.53|427.13|432.45|427.05|18
1640919040000|2021-12-31 02:50:40|432.44|427.04|432.54|427.14|432.59|427.19|432.44|427.04|19
1640919050000|2021-12-31 02:50:50|432.53|427.13|432.53|427.13|432.57|427.17|432.5|427.1|18
1640919060000|2021-12-31 02:51:00|432.5|427.1|432.35|426.95|432.53|427.13|432.34|426.94|20
1640919070000|2021-12-31 02:51:10|432.42|427.02|432.35|426.95|432.44|427.04|432.32|426.92|17
1640919080000|2021-12-31 02:51:20|432.34|426.94|432.37|426.97|432.41|427.01|432.34|426.94|19
1640919090000|2021-12-31 02:51:30|432.39|426.99|432.53|427.13|432.62|427.22|432.37|426.97|21
1640919100000|2021-12-31 02:51:40|432.5|427.1|432.47|427.07|432.51|427.11|432.47|427.07|5
1640919110000|2021-12-31 02:51:50|432.48|427.08|432.48|427.08|432.49|427.09|432.47|427.07|6
1640919120000|2021-12-31 02:52:00|432.47|427.07|432.5|427.1|432.5|427.1|432.47|427.07|4
1640919130000|2021-12-31 02:52:10|432.51|427.11|432.51|427.11|432.52|427.12|432.51|427.11|9
1640919140000|2021-12-31 02:52:20|432.5|427.1|432.5|427.1|432.51|427.11|432.5|427.1|3
1640919150000|2021-12-31 02:52:30|432.51|427.11|432.42|427.02|432.52|427.12|432.41|427.01|15
1640919170000|2021-12-31 02:52:50|432.41|427.01|432.42|427.02|432.42|427.02|432.4|427|7
1640919180000|2021-12-31 02:53:00|432.41|427.01|432.42|427.02|432.42|427.02|432.4|427|10
1640919190000|2021-12-31 02:53:10|432.4|427|432.41|427.01|432.42|427.02|432.39|426.99|8
1640919200000|2021-12-31 02:53:20|432.44|427.04|432.41|427.01|432.44|427.04|432.4|427|5
1640919210000|2021-12-31 02:53:30|432.4|427|432.41|427.01|432.42|427.02|432.4|427|6
1640919220000|2021-12-31 02:53:40|432.4|427|432.42|427.02|432.43|427.03|432.4|427|7
1640919230000|2021-12-31 02:53:50|432.41|427.01|432.41|427.01|432.41|427.01|432.38|426.98|6
1640919240000|2021-12-31 02:54:00|432.4|427|432.41|427.01|432.41|427.01|432.4|427|2
1640919250000|2021-12-31 02:54:10|432.4|427|432.39|426.99|432.41|427.01|432.39|426.99|3
1640919260000|2021-12-31 02:54:20|432.38|426.98|432.4|427|432.4|427|432.38|426.98|4
1640919270000|2021-12-31 02:54:30|432.41|427.01|432.57|427.17|432.57|427.17|432.4|427|12
1640919280000|2021-12-31 02:54:40|432.54|427.14|432.53|427.13|432.54|427.14|432.53|427.13|2
1640919290000|2021-12-31 02:54:50|432.54|427.14|432.52|427.12|432.55|427.15|432.51|427.11|13
1640919300000|2021-12-31 02:55:00|432.53|427.13|432.51|427.11|432.54|427.14|432.49|427.09|15
1640919310000|2021-12-31 02:55:10|432.5|427.1|432.4|427|432.51|427.11|432.4|427|20
1640919320000|2021-12-31 02:55:20|432.41|427.01|432.47|427.07|432.48|427.08|432.41|427.01|18
1640919330000|2021-12-31 02:55:30|432.46|427.06|432.48|427.08|432.49|427.09|432.46|427.06|4
1640919340000|2021-12-31 02:55:40|432.49|427.09|432.47|427.07|432.49|427.09|432.46|427.06|9
1640919350000|2021-12-31 02:55:50|432.46|427.06|432.44|427.04|432.46|427.06|432.43|427.03|9
1640919360000|2021-12-31 02:56:00|432.45|427.05|432.46|427.06|432.46|427.06|432.45|427.05|4
1640919370000|2021-12-31 02:56:10|432.45|427.05|432.43|427.03|432.45|427.05|432.43|427.03|13
1640919380000|2021-12-31 02:56:20|432.44|427.04|432.46|427.06|432.46|427.06|432.43|427.03|5
1640919390000|2021-12-31 02:56:30|432.45|427.05|432.45|427.05|432.45|427.05|432.45|427.05|1
1640919400000|2021-12-31 02:56:40|432.44|427.04|432.46|427.06|432.48|427.08|432.44|427.04|11
1640919410000|2021-12-31 02:56:50|432.45|427.05|432.46|427.06|432.48|427.08|432.44|427.04|10
1640919420000|2021-12-31 02:57:00|432.48|427.08|432.47|427.07|432.48|427.08|432.45|427.05|15
1640919430000|2021-12-31 02:57:10|432.48|427.08|432.45|427.05|432.48|427.08|432.41|427.01|11
1640919440000|2021-12-31 02:57:20|432.47|427.07|432.35|426.95|432.48|427.08|432.32|426.92|26
1640919450000|2021-12-31 02:57:30|432.34|426.94|432.31|426.91|432.35|426.95|432.3|426.9|11
1640919460000|2021-12-31 02:57:40|432.3|426.9|432.27|426.87|432.3|426.9|432.27|426.87|5
1640919470000|2021-12-31 02:57:50|432.28|426.88|432.36|426.96|432.39|426.99|432.25|426.85|21
1640919480000|2021-12-31 02:58:00|432.38|426.98|432.25|426.85|432.38|426.98|432.18|426.78|29
1640919490000|2021-12-31 02:58:10|432.23|426.83|432.2|426.8|432.23|426.83|432.13|426.73|19
1640919500000|2021-12-31 02:58:20|432.21|426.81|432.12|426.72|432.21|426.81|432.04|426.64|27
1640919510000|2021-12-31 02:58:30|432.13|426.73|432.12|426.72|432.15|426.75|432.1|426.7|15
1640919520000|2021-12-31 02:58:40|432.11|426.71|432.13|426.73|432.15|426.75|432.08|426.68|19
1640919530000|2021-12-31 02:58:50|432.11|426.71|432.2|426.8|432.21|426.81|432.1|426.7|22
1640919540000|2021-12-31 02:59:00|432.17|426.77|432.09|426.69|432.2|426.8|431.97|426.57|29
1640919550000|2021-12-31 02:59:10|432.05|426.65|431.92|426.52|432.05|426.65|431.91|426.51|20
1640919560000|2021-12-31 02:59:20|431.97|426.57|431.92|426.52|431.97|426.57|431.89|426.49|10
1640919570000|2021-12-31 02:59:30|431.91|426.51|431.87|426.47|431.91|426.51|431.87|426.47|8
1640919580000|2021-12-31 02:59:40|431.89|426.49|431.92|426.52|431.92|426.52|431.87|426.47|11
1640919590000|2021-12-31 02:59:50|431.93|426.53|431.92|426.52|431.93|426.53|431.87|426.47|7
1640919600000|2021-12-31 03:00:00|431.91|426.51|431.63|426.23|431.91|426.51|431.48|426.08|28
1640919610000|2021-12-31 03:00:10|431.6|426.2|431.48|426.08|431.63|426.23|431.46|426.06|23
1640919620000|2021-12-31 03:00:20|431.47|426.07|431.46|426.06|431.49|426.09|431.44|426.04|23
1640919630000|2021-12-31 03:00:30|431.47|426.07|431.42|426.02|431.47|426.07|431.41|426.01|15
1640919640000|2021-12-31 03:00:40|431.43|426.03|431.12|425.72|431.45|426.05|431.12|425.72|23
1640919650000|2021-12-31 03:00:50|431.11|425.71|431.12|425.72|431.13|425.73|431.1|425.7|11
1640919660000|2021-12-31 03:01:00|431.13|425.73|431.33|425.93|431.38|425.98|431.1|425.7|27
1640919670000|2021-12-31 03:01:10|431.34|425.94|431.29|425.89|431.34|425.94|431.28|425.88|16
1640919680000|2021-12-31 03:01:20|431.3|425.9|431.35|425.95|431.4|426|431.3|425.9|15
1640919690000|2021-12-31 03:01:30|431.34|425.94|431.32|425.92|431.35|425.95|431.31|425.91|15
1640919700000|2021-12-31 03:01:40|431.31|425.91|431.24|425.84|431.32|425.92|431.24|425.84|15
1640919710000|2021-12-31 03:01:50|431.25|425.85|431.41|426.01|431.41|426.01|431.24|425.84|18
1640919720000|2021-12-31 03:02:00|431.35|425.95|431.36|425.96|431.4|426|431.34|425.94|18
1640919730000|2021-12-31 03:02:10|431.37|425.97|431.38|425.98|431.4|426|431.36|425.96|11
1640919740000|2021-12-31 03:02:20|431.36|425.96|431.04|425.64|431.36|425.96|430.99|425.59|26
1640919750000|2021-12-31 03:02:30|431.05|425.65|431.03|425.63|431.12|425.72|430.69|425.29|34
1640919760000|2021-12-31 03:02:40|430.97|425.57|431.21|425.81|431.21|425.81|430.97|425.57|31
1640919770000|2021-12-31 03:02:50|431.26|425.86|431.5|426.1|431.58|426.18|431.24|425.84|22
1640919780000|2021-12-31 03:03:00|431.51|426.11|431.46|426.06|431.57|426.17|431.46|426.06|20
1640919790000|2021-12-31 03:03:10|431.45|426.05|431.55|426.15|431.58|426.18|431.43|426.03|16
1640919800000|2021-12-31 03:03:20|431.54|426.14|431.53|426.13|431.66|426.26|431.53|426.13|22
1640919810000|2021-12-31 03:03:30|431.52|426.12|431.48|426.08|431.56|426.16|431.48|426.08|24
1640919820000|2021-12-31 03:03:40|431.49|426.09|431.51|426.11|431.55|426.15|431.49|426.09|13
1640919830000|2021-12-31 03:03:50|431.5|426.1|431.47|426.07|431.51|426.11|431.44|426.04|18
1640919840000|2021-12-31 03:04:00|431.48|426.08|431.48|426.08|431.49|426.09|431.46|426.06|7
1640919850000|2021-12-31 03:04:10|431.47|426.07|431.49|426.09|431.49|426.09|431.47|426.07|4
1640919860000|2021-12-31 03:04:20|431.5|426.1|431.49|426.09|431.5|426.1|431.47|426.07|7
1640919870000|2021-12-31 03:04:30|431.48|426.08|431.45|426.05|431.48|426.08|431.44|426.04|8
1640919880000|2021-12-31 03:04:40|431.46|426.06|431.48|426.08|431.53|426.13|431.45|426.05|14
1640919890000|2021-12-31 03:04:50|431.49|426.09|431.42|426.02|431.55|426.15|431.42|426.02|12
1640919900000|2021-12-31 03:05:00|431.41|426.01|431.37|425.97|431.41|426.01|431.37|425.97|9
1640919910000|2021-12-31 03:05:10|431.35|425.95|431.28|425.88|431.36|425.96|431.28|425.88|13
1640919920000|2021-12-31 03:05:20|431.27|425.87|431.29|425.89|431.29|425.89|431.27|425.87|3
1640919930000|2021-12-31 03:05:30|431.28|425.88|431.27|425.87|431.28|425.88|431.27|425.87|2
1640919940000|2021-12-31 03:05:40|431.26|425.86|431.26|425.86|431.26|425.86|431.25|425.85|3
1640919950000|2021-12-31 03:05:50|431.25|425.85|431.21|425.81|431.26|425.86|431.21|425.81|7
1640919960000|2021-12-31 03:06:00|431.2|425.8|431.1|425.7|431.22|425.82|430.99|425.59|21
1640919970000|2021-12-31 03:06:10|431.12|425.72|431.09|425.69|431.13|425.73|431.08|425.68|16
1640919980000|2021-12-31 03:06:20|431.1|425.7|431.14|425.74|431.14|425.74|431.09|425.69|9
1640919990000|2021-12-31 03:06:30|431.13|425.73|431.14|425.74|431.15|425.75|431.13|425.73|6
1640920000000|2021-12-31 03:06:40|431.13|425.73|431.12|425.72|431.17|425.77|431.11|425.71|15
1640920010000|2021-12-31 03:06:50|431.11|425.71|431.14|425.74|431.14|425.74|431.11|425.71|3
1640920020000|2021-12-31 03:07:00|431.13|425.73|431.16|425.76|431.17|425.77|431.13|425.73|6
1640920030000|2021-12-31 03:07:10|431.15|425.75|431.13|425.73|431.17|425.77|431.13|425.73|14
1640920040000|2021-12-31 03:07:20|431.15|425.75|431.18|425.78|431.18|425.78|431.13|425.73|12
1640920050000|2021-12-31 03:07:30|431.22|425.82|431.2|425.8|431.26|425.86|431.14|425.74|18
1640920060000|2021-12-31 03:07:40|431.21|425.81|431.15|425.75|431.27|425.87|431.14|425.74|12
1640920070000|2021-12-31 03:07:50|431.11|425.71|431.13|425.73|431.15|425.75|431.11|425.71|16
1640920080000|2021-12-31 03:08:00|431.14|425.74|431.12|425.72|431.15|425.75|431.11|425.71|18
1640920090000|2021-12-31 03:08:10|431.14|425.74|431.13|425.73|431.16|425.76|431.11|425.71|14
1640920100000|2021-12-31 03:08:20|431.11|425.71|431.13|425.73|431.16|425.76|431.11|425.71|14
1640920110000|2021-12-31 03:08:30|431.14|425.74|431.27|425.87|431.32|425.92|431.14|425.74|15
1640920120000|2021-12-31 03:08:40|431.26|425.86|431.29|425.89|431.29|425.89|431.25|425.85|14
1640920130000|2021-12-31 03:08:50|431.27|425.87|431.28|425.88|431.29|425.89|431.26|425.86|9
1640920140000|2021-12-31 03:09:00|431.3|425.9|431.2|425.8|431.3|425.9|431.2|425.8|11
1640920150000|2021-12-31 03:09:10|431.19|425.79|431.19|425.79|431.2|425.8|431.19|425.79|5
1640920160000|2021-12-31 03:09:20|431.18|425.78|431.17|425.77|431.19|425.79|431.16|425.76|8
1640920170000|2021-12-31 03:09:30|431.18|425.78|431.17|425.77|431.19|425.79|431.16|425.76|13
1640920180000|2021-12-31 03:09:40|431.16|425.76|431.17|425.77|431.17|425.77|431.16|425.76|6
1640920190000|2021-12-31 03:09:50|431.19|425.79|431.19|425.79|431.19|425.79|431.18|425.78|3
1640920200000|2021-12-31 03:10:00|431.18|425.78|431.05|425.65|431.18|425.78|430.99|425.59|17
1640920210000|2021-12-31 03:10:10|431.04|425.64|431.03|425.63|431.05|425.65|431|425.6|12
1640920220000|2021-12-31 03:10:20|431.02|425.62|430.93|425.53|431.02|425.62|430.93|425.53|6
1640920230000|2021-12-31 03:10:30|430.91|425.51|430.74|425.34|430.91|425.51|430.74|425.34|18
1640920240000|2021-12-31 03:10:40|430.73|425.33|430.79|425.39|430.8|425.4|430.73|425.33|10
1640920250000|2021-12-31 03:10:50|430.78|425.38|430.76|425.36|430.8|425.4|430.76|425.36|9
1640920260000|2021-12-31 03:11:00|430.75|425.35|431.03|425.63|431.03|425.63|430.7|425.3|16
1640920270000|2021-12-31 03:11:10|431.01|425.61|430.89|425.49|431.02|425.62|430.89|425.49|20
1640920280000|2021-12-31 03:11:20|430.91|425.51|430.96|425.56|430.96|425.56|430.91|425.51|3
1640920290000|2021-12-31 03:11:30|431.01|425.61|431.03|425.63|431.1|425.7|430.97|425.57|13
1640920300000|2021-12-31 03:11:40|431.05|425.65|431.09|425.69|431.12|425.72|431.04|425.64|10
1640920310000|2021-12-31 03:11:50|431.11|425.71|431.04|425.64|431.11|425.71|431.02|425.62|11
1640920320000|2021-12-31 03:12:00|431.03|425.63|430.97|425.57|431.03|425.63|430.97|425.57|8
1640920330000|2021-12-31 03:12:10|430.96|425.56|430.91|425.51|430.96|425.56|430.89|425.49|15
1640920340000|2021-12-31 03:12:20|430.9|425.5|430.89|425.49|430.91|425.51|430.89|425.49|14
1640920350000|2021-12-31 03:12:30|430.9|425.5|430.93|425.53|430.93|425.53|430.89|425.49|12
1640920360000|2021-12-31 03:12:40|430.92|425.52|430.91|425.51|430.93|425.53|430.91|425.51|10
1640920370000|2021-12-31 03:12:50|430.92|425.52|430.94|425.54|430.94|425.54|430.91|425.51|9
1640920380000|2021-12-31 03:13:00|430.93|425.53|430.94|425.54|430.94|425.54|430.91|425.51|13
1640920390000|2021-12-31 03:13:10|430.93|425.53|430.8|425.4|430.93|425.53|430.74|425.34|18
1640920400000|2021-12-31 03:13:20|430.79|425.39|430.73|425.33|430.8|425.4|430.69|425.29|20
1640920410000|2021-12-31 03:13:30|430.71|425.31|430.71|425.31|430.73|425.33|430.66|425.26|19
1640920420000|2021-12-31 03:13:40|430.69|425.29|430.72|425.32|430.73|425.33|430.69|425.29|10
1640920430000|2021-12-31 03:13:50|430.71|425.31|430.71|425.31|430.72|425.32|430.71|425.31|9
1640920440000|2021-12-31 03:14:00|430.7|425.3|430.71|425.31|430.72|425.32|430.7|425.3|4
1640920450000|2021-12-31 03:14:10|430.72|425.32|430.68|425.28|430.72|425.32|430.65|425.25|9
1640920460000|2021-12-31 03:14:20|430.71|425.31|430.54|425.14|430.71|425.31|430.53|425.13|15
1640920470000|2021-12-31 03:14:30|430.55|425.15|430.55|425.15|430.56|425.16|430.54|425.14|9
1640920480000|2021-12-31 03:14:40|430.57|425.17|430.57|425.17|430.58|425.18|430.57|425.17|3
1640920490000|2021-12-31 03:14:50|430.58|425.18|430.57|425.17|430.58|425.18|430.56|425.16|3
1640920500000|2021-12-31 03:15:00|430.56|425.16|430.7|425.3|430.71|425.31|430.56|425.16|21
1640920510000|2021-12-31 03:15:10|430.68|425.28|430.68|425.28|430.69|425.29|430.64|425.24|18
1640920520000|2021-12-31 03:15:20|430.67|425.27|430.69|425.29|430.71|425.31|430.66|425.26|18
1640920530000|2021-12-31 03:15:30|430.7|425.3|430.89|425.49|431.03|425.63|430.7|425.3|32
1640920540000|2021-12-31 03:15:40|430.87|425.47|430.74|425.34|430.89|425.49|430.73|425.33|25
1640920550000|2021-12-31 03:15:50|430.75|425.35|430.77|425.37|430.77|425.37|430.75|425.35|5
1640920560000|2021-12-31 03:16:00|430.81|425.41|430.82|425.42|430.85|425.45|430.77|425.37|18
1640920570000|2021-12-31 03:16:10|430.83|425.43|430.87|425.47|430.88|425.48|430.82|425.42|10
1640920580000|2021-12-31 03:16:20|430.86|425.46|430.75|425.35|430.86|425.46|430.75|425.35|17
1640920600000|2021-12-31 03:16:40|430.76|425.36|430.97|425.57|430.98|425.58|430.76|425.36|13
1640920610000|2021-12-31 03:16:50|430.96|425.56|431|425.6|431|425.6|430.95|425.55|8
1640920620000|2021-12-31 03:17:00|430.99|425.59|430.85|425.45|430.99|425.59|430.84|425.44|19
1640920630000|2021-12-31 03:17:10|430.84|425.44|430.84|425.44|430.85|425.45|430.84|425.44|3
1640920640000|2021-12-31 03:17:20|430.85|425.45|430.89|425.49|430.89|425.49|430.85|425.45|8
1640920650000|2021-12-31 03:17:30|430.9|425.5|430.87|425.47|430.92|425.52|430.86|425.46|11
1640920660000|2021-12-31 03:17:40|430.88|425.48|430.9|425.5|430.9|425.5|430.88|425.48|7
1640920670000|2021-12-31 03:17:50|430.91|425.51|430.91|425.51|430.91|425.51|430.88|425.48|6
1640920680000|2021-12-31 03:18:00|430.95|425.55|431|425.6|431.04|425.64|430.94|425.54|15
1640920690000|2021-12-31 03:18:10|430.99|425.59|431|425.6|431.04|425.64|430.99|425.59|9
1640920700000|2021-12-31 03:18:20|430.97|425.57|430.96|425.56|431|425.6|430.95|425.55|18
1640920710000|2021-12-31 03:18:30|430.95|425.55|430.95|425.55|430.97|425.57|430.94|425.54|13
1640920720000|2021-12-31 03:18:40|430.96|425.56|430.97|425.57|430.99|425.59|430.96|425.56|8
1640920730000|2021-12-31 03:18:50|431|425.6|431.08|425.68|431.08|425.68|431|425.6|14
1640920740000|2021-12-31 03:19:00|431.07|425.67|431.04|425.64|431.08|425.68|431.03|425.63|13
1640920750000|2021-12-31 03:19:10|431.03|425.63|431.03|425.63|431.08|425.68|431.01|425.61|22
1640920760000|2021-12-31 03:19:20|431.05|425.65|431.28|425.88|431.28|425.88|431.01|425.61|24
1640920770000|2021-12-31 03:19:30|431.29|425.89|431.2|425.8|431.29|425.89|431.16|425.76|26
1640920780000|2021-12-31 03:19:40|431.22|425.82|431.24|425.84|431.25|425.85|431.21|425.81|19
1640920790000|2021-12-31 03:19:50|431.23|425.83|431.25|425.85|431.25|425.85|431.21|425.81|17
1640920800000|2021-12-31 03:20:00|431.27|425.87|431.26|425.86|431.3|425.9|431.23|425.83|14
1640920810000|2021-12-31 03:20:10|431.29|425.89|431.31|425.91|431.33|425.93|431.27|425.87|21
1640920820000|2021-12-31 03:20:20|431.3|425.9|431.3|425.9|431.34|425.94|431.29|425.89|7
1640920830000|2021-12-31 03:20:30|431.29|425.89|431.33|425.93|431.34|425.94|431.29|425.89|10
1640920840000|2021-12-31 03:20:40|431.3|425.9|431.31|425.91|431.33|425.93|431.3|425.9|8
1640920850000|2021-12-31 03:20:50|431.3|425.9|431.74|426.34|431.74|426.34|431.3|425.9|19
1640920860000|2021-12-31 03:21:00|431.75|426.35|431.72|426.32|431.79|426.39|431.53|426.13|25
1640920870000|2021-12-31 03:21:10|431.68|426.28|431.79|426.39|431.8|426.4|431.64|426.24|23
1640920880000|2021-12-31 03:21:20|431.78|426.38|431.83|426.43|431.88|426.48|431.77|426.37|27
1640920890000|2021-12-31 03:21:30|431.84|426.44|431.7|426.3|431.88|426.48|431.7|426.3|17
1640920900000|2021-12-31 03:21:40|431.77|426.37|431.82|426.42|431.82|426.42|431.77|426.37|4
1640920910000|2021-12-31 03:21:50|431.81|426.41|431.84|426.44|431.85|426.45|431.8|426.4|11
1640920920000|2021-12-31 03:22:00|431.85|426.45|431.68|426.28|431.85|426.45|431.65|426.25|20
1640920930000|2021-12-31 03:22:10|431.66|426.26|431.69|426.29|431.71|426.31|431.53|426.13|25
1640920940000|2021-12-31 03:22:20|431.68|426.28|431.67|426.27|431.7|426.3|431.62|426.22|16
1640920950000|2021-12-31 03:22:30|431.66|426.26|431.73|426.33|431.74|426.34|431.65|426.25|13
1640920960000|2021-12-31 03:22:40|431.71|426.31|431.7|426.3|431.76|426.36|431.68|426.28|22
1640920970000|2021-12-31 03:22:50|431.71|426.31|431.84|426.44|431.84|426.44|431.68|426.28|27
1640920980000|2021-12-31 03:23:00|431.77|426.37|431.87|426.47|431.89|426.49|431.77|426.37|24
1640920990000|2021-12-31 03:23:10|431.85|426.45|431.85|426.45|431.88|426.48|431.83|426.43|7
1640921000000|2021-12-31 03:23:20|431.84|426.44|431.85|426.45|431.88|426.48|431.82|426.42|19
1640921010000|2021-12-31 03:23:30|431.84|426.44|431.88|426.48|431.9|426.5|431.84|426.44|16
1640921020000|2021-12-31 03:23:40|431.9|426.5|432.18|426.78|432.29|426.89|431.89|426.49|24
1640921030000|2021-12-31 03:23:50|432.23|426.83|432.21|426.81|432.26|426.86|432.21|426.81|15
1640921040000|2021-12-31 03:24:00|432.22|426.82|432|426.6|432.24|426.84|431.95|426.55|17
1640921050000|2021-12-31 03:24:10|431.99|426.59|431.99|426.59|432|426.6|431.98|426.58|7
1640921060000|2021-12-31 03:24:20|431.98|426.58|432.09|426.69|432.09|426.69|431.98|426.58|12
1640921070000|2021-12-31 03:24:30|432.08|426.68|432.09|426.69|432.1|426.7|432.07|426.67|6
1640921080000|2021-12-31 03:24:40|432.11|426.71|432.07|426.67|432.15|426.75|432.05|426.65|12
1640921090000|2021-12-31 03:24:50|432.11|426.71|432.09|426.69|432.11|426.71|432.05|426.65|10
1640921100000|2021-12-31 03:25:00|432.1|426.7|432.11|426.71|432.12|426.72|432.07|426.67|19
1640921110000|2021-12-31 03:25:10|432.13|426.73|432.11|426.71|432.13|426.73|432.09|426.69|11
1640921120000|2021-12-31 03:25:20|432.16|426.76|432.18|426.78|432.2|426.8|432.15|426.75|9
1640921130000|2021-12-31 03:25:30|432.17|426.77|432.15|426.75|432.18|426.78|432.15|426.75|3
1640921140000|2021-12-31 03:25:40|432.14|426.74|432.14|426.74|432.15|426.75|432.11|426.71|10
1640921150000|2021-12-31 03:25:50|432.16|426.76|432.15|426.75|432.16|426.76|432.12|426.72|9
1640921160000|2021-12-31 03:26:00|432.12|426.72|432.02|426.62|432.13|426.73|432.02|426.62|14
1640921170000|2021-12-31 03:26:10|432.03|426.63|432.02|426.62|432.05|426.65|431.99|426.59|21
1640921180000|2021-12-31 03:26:20|432.05|426.65|432.06|426.66|432.06|426.66|432.02|426.62|14
1640921190000|2021-12-31 03:26:30|432.05|426.65|431.92|426.52|432.07|426.67|431.92|426.52|26
1640921200000|2021-12-31 03:26:40|431.91|426.51|431.87|426.47|431.94|426.54|431.85|426.45|14
1640921210000|2021-12-31 03:26:50|431.92|426.52|431.92|426.52|431.96|426.56|431.87|426.47|19
1640921220000|2021-12-31 03:27:00|431.94|426.54|431.91|426.51|431.96|426.56|431.89|426.49|22
1640921230000|2021-12-31 03:27:10|431.9|426.5|431.89|426.49|431.92|426.52|431.89|426.49|4
1640921240000|2021-12-31 03:27:20|431.9|426.5|431.9|426.5|431.9|426.5|431.89|426.49|3
1640921250000|2021-12-31 03:27:30|431.89|426.49|431.95|426.55|431.95|426.55|431.89|426.49|14
1640921260000|2021-12-31 03:27:40|431.94|426.54|431.92|426.52|431.95|426.55|431.9|426.5|12
1640921270000|2021-12-31 03:27:50|431.93|426.53|431.96|426.56|431.97|426.57|431.91|426.51|20
1640921280000|2021-12-31 03:28:00|431.95|426.55|432.12|426.72|432.21|426.81|431.95|426.55|24
1640921290000|2021-12-31 03:28:10|432.1|426.7|432.13|426.73|432.17|426.77|432.08|426.68|21
1640921300000|2021-12-31 03:28:20|432.14|426.74|432.29|426.89|432.36|426.96|432.12|426.72|16
1640921310000|2021-12-31 03:28:30|432.22|426.82|432.2|426.8|432.22|426.82|432.14|426.74|13
1640921320000|2021-12-31 03:28:40|432.21|426.81|432.2|426.8|432.3|426.9|432.2|426.8|22
1640921330000|2021-12-31 03:28:50|432.22|426.82|432.17|426.77|432.23|426.83|432.16|426.76|19
1640921340000|2021-12-31 03:29:00|432.23|426.83|432.19|426.79|432.25|426.85|432.16|426.76|22
1640921350000|2021-12-31 03:29:10|432.17|426.77|432.16|426.76|432.21|426.81|432.16|426.76|21
1640921360000|2021-12-31 03:29:20|432.17|426.77|432.36|426.96|432.39|426.99|432.16|426.76|30
1640921370000|2021-12-31 03:29:30|432.35|426.95|432.34|426.94|432.35|426.95|432.28|426.88|19
1640921380000|2021-12-31 03:29:40|432.35|426.95|432.34|426.94|432.35|426.95|432.3|426.9|19
1640921390000|2021-12-31 03:29:50|432.31|426.91|432.31|426.91|432.32|426.92|432.29|426.89|12
1640921400000|2021-12-31 03:30:00|432.3|426.9|432.25|426.85|432.3|426.9|432.24|426.84|8
1640921410000|2021-12-31 03:30:10|432.26|426.86|432.19|426.79|432.26|426.86|432.18|426.78|10
1640921420000|2021-12-31 03:30:20|432.18|426.78|432.19|426.79|432.26|426.86|432.17|426.77|16
1640921430000|2021-12-31 03:30:30|432.22|426.82|432.19|426.79|432.26|426.86|432.14|426.74|22
1640921440000|2021-12-31 03:30:40|432.21|426.81|432|426.6|432.21|426.81|431.99|426.59|28
1640921450000|2021-12-31 03:30:50|432.02|426.62|432.02|426.62|432.03|426.63|431.98|426.58|20
1640921460000|2021-12-31 03:31:00|432.01|426.61|432.02|426.62|432.03|426.63|431.99|426.59|13
1640921470000|2021-12-31 03:31:10|432.01|426.61|431.71|426.31|432.01|426.61|431.7|426.3|20
1640921480000|2021-12-31 03:31:20|431.65|426.25|431.75|426.35|431.77|426.37|431.65|426.25|23
1640921490000|2021-12-31 03:31:30|431.76|426.36|431.8|426.4|431.82|426.42|431.76|426.36|17
1640921500000|2021-12-31 03:31:40|431.82|426.42|431.8|426.4|431.83|426.43|431.77|426.37|20
1640921510000|2021-12-31 03:31:50|431.79|426.39|431.73|426.33|431.8|426.4|431.73|426.33|17
1640921520000|2021-12-31 03:32:00|431.71|426.31|431.76|426.36|431.81|426.41|431.71|426.31|18
1640921530000|2021-12-31 03:32:10|431.78|426.38|431.98|426.58|431.98|426.58|431.75|426.35|21
1640921540000|2021-12-31 03:32:20|431.99|426.59|431.96|426.56|432|426.6|431.93|426.53|15
1640921550000|2021-12-31 03:32:30|431.97|426.57|432.27|426.87|432.28|426.88|431.95|426.55|21
1640921560000|2021-12-31 03:32:40|432.25|426.85|432.24|426.84|432.33|426.93|432.22|426.82|15
1640921570000|2021-12-31 03:32:50|432.25|426.85|432.03|426.63|432.25|426.85|432.03|426.63|12
1640921580000|2021-12-31 03:33:00|432.01|426.61|431.97|426.57|432.01|426.61|431.93|426.53|17
1640921590000|2021-12-31 03:33:10|432.01|426.61|432.03|426.63|432.15|426.75|432.01|426.61|22
1640921600000|2021-12-31 03:33:20|432.01|426.61|432.12|426.72|432.16|426.76|432.01|426.61|29
1640921610000|2021-12-31 03:33:30|432.13|426.73|432|426.6|432.13|426.73|431.98|426.58|14
1640921620000|2021-12-31 03:33:40|431.99|426.59|432.02|426.62|432.02|426.62|431.98|426.58|10
1640921630000|2021-12-31 03:33:50|432.01|426.61|432.01|426.61|432.02|426.62|432|426.6|10
1640921640000|2021-12-31 03:34:00|432|426.6|432.01|426.61|432.05|426.65|432|426.6|10
1640921650000|2021-12-31 03:34:10|432.02|426.62|431.93|426.53|432.02|426.62|431.79|426.39|26
1640921660000|2021-12-31 03:34:20|431.97|426.57|432.04|426.64|432.04|426.64|431.95|426.55|17
1640921670000|2021-12-31 03:34:30|432.07|426.67|432.29|426.89|432.31|426.91|432.07|426.67|24
1640921680000|2021-12-31 03:34:40|432.28|426.88|432.27|426.87|432.35|426.95|432.23|426.83|20
1640921690000|2021-12-31 03:34:50|432.29|426.89|432.33|426.93|432.35|426.95|432.26|426.86|20
1640921700000|2021-12-31 03:35:00|432.3|426.9|432.32|426.92|432.43|427.03|432.28|426.88|27
1640921710000|2021-12-31 03:35:10|432.33|426.93|432.43|427.03|432.43|427.03|432.33|426.93|14
1640921720000|2021-12-31 03:35:20|432.44|427.04|432.62|427.22|432.62|427.22|432.41|427.01|30
1640921730000|2021-12-31 03:35:30|432.64|427.24|432.63|427.23|432.64|427.24|432.62|427.22|4
1640921740000|2021-12-31 03:35:40|432.61|427.21|432.63|427.23|432.67|427.27|432.51|427.11|25
1640921750000|2021-12-31 03:35:50|432.62|427.22|432.6|427.2|432.62|427.22|432.59|427.19|9
1640921760000|2021-12-31 03:36:00|432.59|427.19|432.58|427.18|432.6|427.2|432.57|427.17|9
1640921770000|2021-12-31 03:36:10|432.57|427.17|432.52|427.12|432.57|427.17|432.51|427.11|7
1640921780000|2021-12-31 03:36:20|432.53|427.13|432.64|427.24|432.64|427.24|432.52|427.12|14
1640921790000|2021-12-31 03:36:30|432.63|427.23|432.58|427.18|432.63|427.23|432.55|427.15|14
1640921800000|2021-12-31 03:36:40|432.59|427.19|432.6|427.2|432.6|427.2|432.58|427.18|4
1640921810000|2021-12-31 03:36:50|432.56|427.16|432.59|427.19|432.6|427.2|432.56|427.16|4
1640921820000|2021-12-31 03:37:00|432.6|427.2|432.61|427.21|432.61|427.21|432.6|427.2|4
1640921830000|2021-12-31 03:37:10|432.62|427.22|432.61|427.21|432.66|427.26|432.57|427.17|16
1640921840000|2021-12-31 03:37:20|432.6|427.2|432.59|427.19|432.62|427.22|432.59|427.19|10
1640921850000|2021-12-31 03:37:30|432.58|427.18|432.58|427.18|432.6|427.2|432.58|427.18|11
1640921860000|2021-12-31 03:37:40|432.59|427.19|432.6|427.2|432.63|427.23|432.57|427.17|16
1640921870000|2021-12-31 03:37:50|432.59|427.19|432.6|427.2|432.6|427.2|432.59|427.19|4
1640921880000|2021-12-31 03:38:00|432.57|427.17|432.54|427.14|432.57|427.17|432.41|427.01|16
1640921890000|2021-12-31 03:38:10|432.55|427.15|432.57|427.17|432.57|427.17|432.55|427.15|6
1640921900000|2021-12-31 03:38:20|432.56|427.16|432.57|427.17|432.59|427.19|432.51|427.11|6
1640921910000|2021-12-31 03:38:30|432.58|427.18|432.58|427.18|432.58|427.18|432.58|427.18|1
1640921920000|2021-12-31 03:38:40|432.59|427.19|432.59|427.19|432.69|427.29|432.58|427.18|25
1640921930000|2021-12-31 03:38:50|432.61|427.21|432.61|427.21|432.63|427.23|432.54|427.14|27
1640921940000|2021-12-31 03:39:00|432.59|427.19|432.38|426.98|432.59|427.19|432.36|426.96|23
1640921950000|2021-12-31 03:39:10|432.37|426.97|432.42|427.02|432.45|427.05|432.36|426.96|10
1640921960000|2021-12-31 03:39:20|432.43|427.03|432.41|427.01|432.43|427.03|432.4|427|12
1640921970000|2021-12-31 03:39:30|432.4|427|432.4|427|432.4|427|432.38|426.98|5
1640921980000|2021-12-31 03:39:40|432.44|427.04|432.39|426.99|432.44|427.04|432.38|426.98|13
1640921990000|2021-12-31 03:39:50|432.4|427|432.46|427.06|432.46|427.06|432.39|426.99|15
1640922000000|2021-12-31 03:40:00|432.45|427.05|432.45|427.05|432.45|427.05|432.4|427|15
1640922010000|2021-12-31 03:40:10|432.47|427.07|432.47|427.07|432.48|427.08|432.43|427.03|16
1640922020000|2021-12-31 03:40:20|432.45|427.05|432.44|427.04|432.48|427.08|432.42|427.02|17
1640922030000|2021-12-31 03:40:30|432.43|427.03|432.47|427.07|432.48|427.08|432.4|427|20
1640922040000|2021-12-31 03:40:40|432.48|427.08|432.76|427.36|432.76|427.36|432.45|427.05|21
1640922050000|2021-12-31 03:40:50|432.74|427.34|432.72|427.32|432.78|427.38|432.71|427.31|26
1640922060000|2021-12-31 03:41:00|432.74|427.34|432.63|427.23|432.74|427.34|432.55|427.15|24
1640922070000|2021-12-31 03:41:10|432.6|427.2|432.85|427.45|432.87|427.47|432.6|427.2|17
1640922080000|2021-12-31 03:41:20|432.84|427.44|432.66|427.26|432.84|427.44|432.65|427.25|21
1640922090000|2021-12-31 03:41:30|432.68|427.28|432.69|427.29|432.69|427.29|432.67|427.27|4
1640922100000|2021-12-31 03:41:40|432.73|427.33|432.72|427.32|432.73|427.33|432.7|427.3|6
1640922110000|2021-12-31 03:41:50|432.71|427.31|432.69|427.29|432.74|427.34|432.62|427.22|27
1640922120000|2021-12-31 03:42:00|432.68|427.28|432.76|427.36|432.79|427.39|432.66|427.26|22
1640922130000|2021-12-31 03:42:10|432.77|427.37|432.78|427.38|432.78|427.38|432.75|427.35|21
1640922140000|2021-12-31 03:42:20|432.79|427.39|432.77|427.37|432.8|427.4|432.75|427.35|19
1640922150000|2021-12-31 03:42:30|432.76|427.36|432.79|427.39|432.81|427.41|432.74|427.34|21
1640922160000|2021-12-31 03:42:40|432.81|427.41|432.88|427.48|432.9|427.5|432.8|427.4|16
1640922170000|2021-12-31 03:42:50|432.87|427.47|432.87|427.47|432.89|427.49|432.86|427.46|11
1640922180000|2021-12-31 03:43:00|432.86|427.46|432.86|427.46|432.88|427.48|432.86|427.46|10
1640922190000|2021-12-31 03:43:10|432.85|427.45|432.82|427.42|432.87|427.47|432.82|427.42|17
1640922200000|2021-12-31 03:43:20|432.84|427.44|433.07|427.67|433.1|427.7|432.83|427.43|28
1640922210000|2021-12-31 03:43:30|433.1|427.7|433.29|427.89|433.29|427.89|433.04|427.64|16
1640922220000|2021-12-31 03:43:40|433.26|427.86|433.24|427.84|433.26|427.86|433.23|427.83|11
1640922230000|2021-12-31 03:43:50|433.25|427.85|433.02|427.62|433.25|427.85|432.99|427.59|16
1640922240000|2021-12-31 03:44:00|433|427.6|433.04|427.64|433.1|427.7|432.99|427.59|22
1640922250000|2021-12-31 03:44:10|433.06|427.66|433.05|427.65|433.07|427.67|433.02|427.62|19
1640922260000|2021-12-31 03:44:20|433.11|427.71|433.03|427.63|433.15|427.75|433|427.6|29
1640922270000|2021-12-31 03:44:30|433.07|427.67|433.04|427.64|433.12|427.72|432.99|427.59|29
1640922280000|2021-12-31 03:44:40|433.05|427.65|433.06|427.66|433.14|427.74|433.05|427.65|25
1640922290000|2021-12-31 03:44:50|433.07|427.67|433.09|427.69|433.09|427.69|433.04|427.64|17
1640922300000|2021-12-31 03:45:00|433.1|427.7|433.05|427.65|433.11|427.71|433.02|427.62|21
1640922310000|2021-12-31 03:45:10|433.06|427.66|432.76|427.36|433.06|427.66|432.76|427.36|15
1640922320000|2021-12-31 03:45:20|432.71|427.31|432.7|427.3|432.71|427.31|432.7|427.3|2
1640922330000|2021-12-31 03:45:30|432.69|427.29|432.7|427.3|432.8|427.4|432.69|427.29|14
1640922340000|2021-12-31 03:45:40|432.71|427.31|432.67|427.27|432.71|427.31|432.56|427.16|15
1640922350000|2021-12-31 03:45:50|432.66|427.26|432.66|427.26|432.67|427.27|432.63|427.23|11
1640922360000|2021-12-31 03:46:00|432.65|427.25|432.59|427.19|432.66|427.26|432.55|427.15|16
1640922370000|2021-12-31 03:46:10|432.58|427.18|432.56|427.16|432.58|427.18|432.52|427.12|12
1640922380000|2021-12-31 03:46:20|432.57|427.17|432.59|427.19|432.59|427.19|432.56|427.16|4
1640922390000|2021-12-31 03:46:30|432.56|427.16|432.6|427.2|432.6|427.2|432.55|427.15|8
1640922400000|2021-12-31 03:46:40|432.59|427.19|432.66|427.26|432.69|427.29|432.59|427.19|11
1640922410000|2021-12-31 03:46:50|432.65|427.25|432.64|427.24|432.65|427.25|432.62|427.22|13
1640922420000|2021-12-31 03:47:00|432.67|427.27|432.64|427.24|432.67|427.27|432.63|427.23|8
1640922430000|2021-12-31 03:47:10|432.65|427.25|432.64|427.24|432.65|427.25|432.63|427.23|8
1640922440000|2021-12-31 03:47:20|432.63|427.23|432.56|427.16|432.63|427.23|432.55|427.15|9
1640922450000|2021-12-31 03:47:30|432.57|427.17|432.57|427.17|432.57|427.17|432.57|427.17|1
1640922460000|2021-12-31 03:47:40|432.58|427.18|432.58|427.18|432.58|427.18|432.57|427.17|3
1640922470000|2021-12-31 03:47:50|432.53|427.13|432.52|427.12|432.55|427.15|432.47|427.07|17
1640922480000|2021-12-31 03:48:00|432.51|427.11|432.51|427.11|432.52|427.12|432.5|427.1|5
1640922490000|2021-12-31 03:48:10|432.52|427.12|432.52|427.12|432.52|427.12|432.5|427.1|5
1640922500000|2021-12-31 03:48:20|432.54|427.14|432.46|427.06|432.54|427.14|432.45|427.05|16
1640922510000|2021-12-31 03:48:30|432.49|427.09|432.47|427.07|432.51|427.11|432.46|427.06|12
1640922520000|2021-12-31 03:48:40|432.46|427.06|432.41|427.01|432.48|427.08|432.41|427.01|10
1640922530000|2021-12-31 03:48:50|432.45|427.05|432.45|427.05|432.45|427.05|432.45|427.05|1
1640922540000|2021-12-31 03:49:00|432.46|427.06|432.52|427.12|432.59|427.19|432.46|427.06|15
1640922550000|2021-12-31 03:49:10|432.51|427.11|432.5|427.1|432.53|427.13|432.5|427.1|5
1640922560000|2021-12-31 03:49:20|432.49|427.09|432.45|427.05|432.5|427.1|432.44|427.04|9
1640922570000|2021-12-31 03:49:30|432.46|427.06|432.46|427.06|432.5|427.1|432.46|427.06|11
1640922580000|2021-12-31 03:49:40|432.47|427.07|432.44|427.04|432.47|427.07|432.43|427.03|8
1640922590000|2021-12-31 03:49:50|432.43|427.03|432.45|427.05|432.45|427.05|432.42|427.02|12
1640922600000|2021-12-31 03:50:00|432.48|427.08|432.47|427.07|432.5|427.1|432.43|427.03|16
1640922610000|2021-12-31 03:50:10|432.48|427.08|432.45|427.05|432.51|427.11|432.44|427.04|14
1640922620000|2021-12-31 03:50:20|432.46|427.06|432.47|427.07|432.47|427.07|432.45|427.05|10
1640922630000|2021-12-31 03:50:30|432.46|427.06|432.57|427.17|432.59|427.19|432.46|427.06|17
1640922640000|2021-12-31 03:50:40|432.56|427.16|432.48|427.08|432.57|427.17|432.46|427.06|19
1640922660000|2021-12-31 03:51:00|432.5|427.1|432.53|427.13|432.56|427.16|432.5|427.1|11
1640922680000|2021-12-31 03:51:20|432.54|427.14|432.58|427.18|432.62|427.22|432.51|427.11|16
1640922690000|2021-12-31 03:51:30|432.59|427.19|432.66|427.26|432.66|427.26|432.59|427.19|10
1640922700000|2021-12-31 03:51:40|432.65|427.25|432.71|427.31|432.72|427.32|432.65|427.25|14
1640922710000|2021-12-31 03:51:50|432.72|427.32|432.68|427.28|432.72|427.32|432.67|427.27|16
1640922720000|2021-12-31 03:52:00|432.69|427.29|432.68|427.28|432.69|427.29|432.66|427.26|10
1640922730000|2021-12-31 03:52:10|432.67|427.27|432.69|427.29|432.69|427.29|432.67|427.27|14
1640922740000|2021-12-31 03:52:20|432.7|427.3|432.69|427.29|432.71|427.31|432.69|427.29|11
1640922750000|2021-12-31 03:52:30|432.67|427.27|432.53|427.13|432.68|427.28|432.48|427.08|18
1640922760000|2021-12-31 03:52:40|432.54|427.14|432.52|427.12|432.56|427.16|432.5|427.1|14
1640922770000|2021-12-31 03:52:50|432.54|427.14|432.6|427.2|432.6|427.2|432.53|427.13|13
1640922780000|2021-12-31 03:53:00|432.57|427.17|432.53|427.13|432.6|427.2|432.53|427.13|18
1640922790000|2021-12-31 03:53:10|432.54|427.14|432.57|427.17|432.57|427.17|432.53|427.13|5
1640922800000|2021-12-31 03:53:20|432.58|427.18|432.56|427.16|432.58|427.18|432.54|427.14|7
1640922810000|2021-12-31 03:53:30|432.55|427.15|432.46|427.06|432.55|427.15|432.45|427.05|9
1640922820000|2021-12-31 03:53:40|432.48|427.08|432.46|427.06|432.48|427.08|432.46|427.06|4
1640922830000|2021-12-31 03:53:50|432.47|427.07|432.59|427.19|432.59|427.19|432.47|427.07|8
1640922840000|2021-12-31 03:54:00|432.55|427.15|432.64|427.24|432.68|427.28|432.55|427.15|13
1640922850000|2021-12-31 03:54:10|432.62|427.22|432.73|427.33|432.74|427.34|432.62|427.22|18
1640922860000|2021-12-31 03:54:20|432.74|427.34|432.73|427.33|432.74|427.34|432.72|427.32|11
1640922870000|2021-12-31 03:54:30|432.74|427.34|432.71|427.31|432.76|427.36|432.71|427.31|6
1640922880000|2021-12-31 03:54:40|432.73|427.33|432.68|427.28|432.73|427.33|432.67|427.27|6
1640922890000|2021-12-31 03:54:50|432.67|427.27|432.64|427.24|432.67|427.27|432.64|427.24|8
1640922900000|2021-12-31 03:55:00|432.65|427.25|432.8|427.4|432.83|427.43|432.64|427.24|21
1640922910000|2021-12-31 03:55:10|432.78|427.38|432.78|427.38|432.83|427.43|432.75|427.35|20
1640922920000|2021-12-31 03:55:20|432.79|427.39|432.75|427.35|432.81|427.41|432.75|427.35|16
1640922930000|2021-12-31 03:55:30|432.78|427.38|432.78|427.38|432.81|427.41|432.75|427.35|11
1640922940000|2021-12-31 03:55:40|432.77|427.37|432.68|427.28|432.77|427.37|432.59|427.19|26
1640922950000|2021-12-31 03:55:50|432.67|427.27|432.64|427.24|432.67|427.27|432.63|427.23|15
1640922960000|2021-12-31 03:56:00|432.66|427.26|432.65|427.25|432.66|427.26|432.65|427.25|2
1640922970000|2021-12-31 03:56:10|432.66|427.26|432.72|427.32|432.72|427.32|432.65|427.25|9
1640922980000|2021-12-31 03:56:20|432.71|427.31|432.74|427.34|432.75|427.35|432.7|427.3|10
1640922990000|2021-12-31 03:56:30|432.75|427.35|432.76|427.36|432.76|427.36|432.72|427.32|18
1640923000000|2021-12-31 03:56:40|432.75|427.35|432.75|427.35|432.76|427.36|432.75|427.35|7
1640923010000|2021-12-31 03:56:50|432.76|427.36|432.73|427.33|432.76|427.36|432.7|427.3|9
1640923020000|2021-12-31 03:57:00|432.75|427.35|432.6|427.2|432.75|427.35|432.6|427.2|17
1640923030000|2021-12-31 03:57:10|432.56|427.16|432.57|427.17|432.57|427.17|432.52|427.12|12
1640923040000|2021-12-31 03:57:20|432.56|427.16|432.56|427.16|432.57|427.17|432.56|427.16|3
1640923050000|2021-12-31 03:57:30|432.57|427.17|432.6|427.2|432.62|427.22|432.56|427.16|11
1640923060000|2021-12-31 03:57:40|432.57|427.17|432.59|427.19|432.65|427.25|432.56|427.16|17
1640923070000|2021-12-31 03:57:50|432.62|427.22|432.58|427.18|432.62|427.22|432.56|427.16|18
1640923080000|2021-12-31 03:58:00|432.56|427.16|432.54|427.14|432.61|427.21|432.48|427.08|24
1640923090000|2021-12-31 03:58:10|432.56|427.16|432.61|427.21|432.65|427.25|432.54|427.14|21
1640923100000|2021-12-31 03:58:20|432.62|427.22|432.6|427.2|432.62|427.22|432.57|427.17|17
1640923110000|2021-12-31 03:58:30|432.61|427.21|432.58|427.18|432.61|427.21|432.58|427.18|9
1640923120000|2021-12-31 03:58:40|432.59|427.19|432.44|427.04|432.6|427.2|432.44|427.04|20
1640923130000|2021-12-31 03:58:50|432.48|427.08|432.52|427.12|432.55|427.15|432.45|427.05|24
1640923140000|2021-12-31 03:59:00|432.53|427.13|432.56|427.16|432.57|427.17|432.52|427.12|12
1640923150000|2021-12-31 03:59:10|432.57|427.17|432.57|427.17|432.58|427.18|432.56|427.16|15
1640923160000|2021-12-31 03:59:20|432.58|427.18|432.62|427.22|432.62|427.22|432.58|427.18|9
1640923170000|2021-12-31 03:59:30|432.61|427.21|432.57|427.17|432.61|427.21|432.57|427.17|11
1640923180000|2021-12-31 03:59:40|432.56|427.16|432.47|427.07|432.58|427.18|432.45|427.05|18
1640923190000|2021-12-31 03:59:50|432.46|427.06|432.46|427.06|432.5|427.1|432.43|427.03|19
1640923200000|2021-12-31 04:00:00|432.47|427.07|432.44|427.04|432.51|427.11|432.44|427.04|19
1640923210000|2021-12-31 04:00:10|432.45|427.05|432.38|426.98|432.48|427.08|432.38|426.98|20
1640923220000|2021-12-31 04:00:20|432.41|427.01|432.54|427.14|432.54|427.14|432.39|426.99|22
1640923230000|2021-12-31 04:00:30|432.53|427.13|432.54|427.14|432.63|427.23|432.5|427.1|16
1640923240000|2021-12-31 04:00:40|432.53|427.13|432.54|427.14|432.56|427.16|432.52|427.12|19
1640923250000|2021-12-31 04:00:50|432.57|427.17|432.52|427.12|432.59|427.19|432.5|427.1|18
1640923260000|2021-12-31 04:01:00|432.55|427.15|432.5|427.1|432.55|427.15|432.46|427.06|17
1640923270000|2021-12-31 04:01:10|432.51|427.11|432.49|427.09|432.52|427.12|432.47|427.07|12
1640923280000|2021-12-31 04:01:20|432.47|427.07|432.36|426.96|432.51|427.11|432.33|426.93|21
1640923290000|2021-12-31 04:01:30|432.35|426.95|432.32|426.92|432.35|426.95|432.27|426.87|16
1640923300000|2021-12-31 04:01:40|432.3|426.9|432.29|426.89|432.36|426.96|432.29|426.89|13
1640923310000|2021-12-31 04:01:50|432.3|426.9|432.32|426.92|432.32|426.92|432.26|426.86|14
1640923320000|2021-12-31 04:02:00|432.33|426.93|432.32|426.92|432.36|426.96|432.31|426.91|17
1640923330000|2021-12-31 04:02:10|432.3|426.9|432.27|426.87|432.33|426.93|432.27|426.87|13
1640923340000|2021-12-31 04:02:20|432.26|426.86|432.17|426.77|432.26|426.86|432.15|426.75|17
1640923350000|2021-12-31 04:02:30|432.2|426.8|432.17|426.77|432.2|426.8|432.13|426.73|22
1640923360000|2021-12-31 04:02:40|432.18|426.78|432.23|426.83|432.27|426.87|432.18|426.78|23
1640923370000|2021-12-31 04:02:50|432.2|426.8|432.24|426.84|432.24|426.84|432.19|426.79|12
1640923380000|2021-12-31 04:03:00|432.25|426.85|432.29|426.89|432.31|426.91|432.25|426.85|12
1640923390000|2021-12-31 04:03:10|432.3|426.9|432.23|426.83|432.3|426.9|432.23|426.83|8
1640923400000|2021-12-31 04:03:20|432.21|426.81|432.14|426.74|432.21|426.81|432.13|426.73|14
1640923410000|2021-12-31 04:03:30|432.11|426.71|432.16|426.76|432.19|426.79|432.11|426.71|12
1640923420000|2021-12-31 04:03:40|432.15|426.75|432.16|426.76|432.16|426.76|432.15|426.75|6
1640923430000|2021-12-31 04:03:50|432.15|426.75|432.16|426.76|432.16|426.76|432.14|426.74|6
1640923440000|2021-12-31 04:04:00|432.15|426.75|432.12|426.72|432.21|426.81|432.12|426.72|15
1640923450000|2021-12-31 04:04:10|432.19|426.79|432.17|426.77|432.19|426.79|432.15|426.75|8
1640923460000|2021-12-31 04:04:20|432.16|426.76|432.16|426.76|432.16|426.76|432.16|426.76|1
1640923470000|2021-12-31 04:04:30|432.17|426.77|432.17|426.77|432.19|426.79|432.17|426.77|9
1640923480000|2021-12-31 04:04:40|432.15|426.75|432|426.6|432.19|426.79|431.98|426.58|18
1640923490000|2021-12-31 04:04:50|432.05|426.65|432.23|426.83|432.23|426.83|432.05|426.65|17
1640923500000|2021-12-31 04:05:00|432.24|426.84|432.21|426.81|432.25|426.85|432.21|426.81|7
1640923510000|2021-12-31 04:05:10|432.22|426.82|432.26|426.86|432.26|426.86|432.2|426.8|6
1640923520000|2021-12-31 04:05:20|432.27|426.87|432.52|427.12|432.52|427.12|432.24|426.84|27
1640923530000|2021-12-31 04:05:30|432.53|427.13|432.52|427.12|432.55|427.15|432.52|427.12|12
1640923540000|2021-12-31 04:05:40|432.51|427.11|432.34|426.94|432.52|427.12|432.34|426.94|15
1640923550000|2021-12-31 04:05:50|432.35|426.95|432.43|427.03|432.46|427.06|432.35|426.95|15
1640923560000|2021-12-31 04:06:00|432.44|427.04|432.46|427.06|432.49|427.09|432.43|427.03|11
1640923570000|2021-12-31 04:06:10|432.5|427.1|432.47|427.07|432.51|427.11|432.47|427.07|6
1640923580000|2021-12-31 04:06:20|432.53|427.13|432.45|427.05|432.53|427.13|432.45|427.05|13
1640923590000|2021-12-31 04:06:30|432.46|427.06|432.51|427.11|432.56|427.16|432.46|427.06|23
1640923600000|2021-12-31 04:06:40|432.5|427.1|432.49|427.09|432.51|427.11|432.45|427.05|20
1640923610000|2021-12-31 04:06:50|432.47|427.07|432.51|427.11|432.54|427.14|432.45|427.05|25
1640923620000|2021-12-31 04:07:00|432.49|427.09|432.42|427.02|432.51|427.11|432.39|426.99|14
1640923630000|2021-12-31 04:07:10|432.41|427.01|432.47|427.07|432.47|427.07|432.4|427|5
1640923640000|2021-12-31 04:07:20|432.48|427.08|432.39|426.99|432.51|427.11|432.39|426.99|20
1640923650000|2021-12-31 04:07:30|432.37|426.97|432.4|427|432.45|427.05|432.36|426.96|10
1640923660000|2021-12-31 04:07:40|432.45|427.05|432.45|427.05|432.45|427.05|432.45|427.05|1
1640923670000|2021-12-31 04:07:50|432.4|427|432.41|427.01|432.41|427.01|432.4|427|2
1640923680000|2021-12-31 04:08:00|432.42|427.02|432.42|427.02|432.45|427.05|432.41|427.01|10
1640923690000|2021-12-31 04:08:10|432.43|427.03|432.51|427.11|432.53|427.13|432.43|427.03|21
1640923700000|2021-12-31 04:08:20|432.5|427.1|432.5|427.1|432.51|427.11|432.5|427.1|3
1640923710000|2021-12-31 04:08:30|432.51|427.11|432.62|427.22|432.62|427.22|432.51|427.11|5
1640923720000|2021-12-31 04:08:40|432.59|427.19|432.59|427.19|432.59|427.19|432.59|427.19|1
1640923730000|2021-12-31 04:08:50|432.61|427.21|433.03|427.63|433.04|427.64|432.61|427.21|27
1640923740000|2021-12-31 04:09:00|433.02|427.62|433.03|427.63|433.08|427.68|432.92|427.52|22
1640923750000|2021-12-31 04:09:10|433.04|427.64|432.98|427.58|433.04|427.64|432.98|427.58|14
1640923760000|2021-12-31 04:09:20|433.02|427.62|432.83|427.43|433.02|427.62|432.83|427.43|11
1640923770000|2021-12-31 04:09:30|432.84|427.44|432.89|427.49|432.89|427.49|432.81|427.41|15
1640923780000|2021-12-31 04:09:40|432.86|427.46|432.8|427.4|432.93|427.53|432.78|427.38|22
1640923790000|2021-12-31 04:09:50|432.79|427.39|432.8|427.4|432.85|427.45|432.76|427.36|11
1640923800000|2021-12-31 04:10:00|432.79|427.39|432.79|427.39|432.84|427.44|432.79|427.39|7
1640923810000|2021-12-31 04:10:10|432.8|427.4|432.8|427.4|432.8|427.4|432.77|427.37|14
1640923820000|2021-12-31 04:10:20|432.79|427.39|432.78|427.38|432.86|427.46|432.78|427.38|15
1640923830000|2021-12-31 04:10:30|432.79|427.39|432.78|427.38|432.79|427.39|432.77|427.37|4
1640923840000|2021-12-31 04:10:40|432.76|427.36|432.77|427.37|432.78|427.38|432.76|427.36|3
1640923850000|2021-12-31 04:10:50|432.79|427.39|432.73|427.33|432.81|427.41|432.73|427.33|6
1640923860000|2021-12-31 04:11:00|432.74|427.34|432.69|427.29|432.84|427.44|432.68|427.28|20
1640923870000|2021-12-31 04:11:10|432.68|427.28|432.56|427.16|432.68|427.28|432.53|427.13|9
1640923880000|2021-12-31 04:11:20|432.57|427.17|432.55|427.15|432.65|427.25|432.55|427.15|21
1640923890000|2021-12-31 04:11:30|432.56|427.16|432.58|427.18|432.58|427.18|432.56|427.16|5
1640923900000|2021-12-31 04:11:40|432.59|427.19|432.66|427.26|432.67|427.27|432.59|427.19|6
1640923910000|2021-12-31 04:11:50|432.64|427.24|432.64|427.24|432.64|427.24|432.63|427.23|3
1640923920000|2021-12-31 04:12:00|432.62|427.22|432.24|426.84|432.62|427.22|432.24|426.84|13
1640923930000|2021-12-31 04:12:10|432.25|426.85|432.02|426.62|432.26|426.86|432.02|426.62|30
1640923940000|2021-12-31 04:12:20|432.08|426.68|432.06|426.66|432.08|426.68|431.98|426.58|20
1640923950000|2021-12-31 04:12:30|432.1|426.7|432.16|426.76|432.16|426.76|432.1|426.7|13
1640923960000|2021-12-31 04:12:40|432.17|426.77|432.04|426.64|432.23|426.83|432.04|426.64|19
1640923970000|2021-12-31 04:12:50|432.06|426.66|432.07|426.67|432.09|426.69|432.03|426.63|15
1640923980000|2021-12-31 04:13:00|432.06|426.66|431.97|426.57|432.1|426.7|431.94|426.54|19
1640923990000|2021-12-31 04:13:10|431.94|426.54|431.99|426.59|432.02|426.62|431.94|426.54|25
1640924000000|2021-12-31 04:13:20|432.01|426.61|432.01|426.61|432.08|426.68|431.98|426.58|18
1640924010000|2021-12-31 04:13:30|432.02|426.62|432.1|426.7|432.11|426.71|432.02|426.62|7
1640924030000|2021-12-31 04:13:50|432.11|426.71|432.06|426.66|432.11|426.71|432.06|426.66|5
1640924040000|2021-12-31 04:14:00|432.04|426.64|432.2|426.8|432.22|426.82|432.04|426.64|12
1640924050000|2021-12-31 04:14:10|432.16|426.76|432.25|426.85|432.29|426.89|432.12|426.72|11
1640924060000|2021-12-31 04:14:20|432.23|426.83|432.13|426.73|432.25|426.85|432.1|426.7|16
1640924070000|2021-12-31 04:14:30|432.14|426.74|432.11|426.71|432.15|426.75|432.1|426.7|13
1640924080000|2021-12-31 04:14:40|432.12|426.72|432.16|426.76|432.17|426.77|432.12|426.72|10
1640924090000|2021-12-31 04:14:50|432.11|426.71|432.06|426.66|432.11|426.71|432.02|426.62|18
1640924100000|2021-12-31 04:15:00|432.05|426.65|432.03|426.63|432.05|426.65|431.98|426.58|15
1640924110000|2021-12-31 04:15:10|432.02|426.62|431.98|426.58|432.03|426.63|431.93|426.53|23
1640924120000|2021-12-31 04:15:20|432|426.6|432.01|426.61|432.02|426.62|431.98|426.58|26
1640924130000|2021-12-31 04:15:30|432|426.6|432.01|426.61|432.04|426.64|431.98|426.58|21
1640924140000|2021-12-31 04:15:40|432.02|426.62|432.02|426.62|432.05|426.65|432.01|426.61|20
1640924150000|2021-12-31 04:15:50|432.01|426.61|432.02|426.62|432.04|426.64|432.01|426.61|12
1640924160000|2021-12-31 04:16:00|432.01|426.61|432.04|426.64|432.06|426.66|431.88|426.48|18
1640924170000|2021-12-31 04:16:10|432.05|426.65|432.04|426.64|432.1|426.7|432.01|426.61|13
1640924180000|2021-12-31 04:16:20|432.03|426.63|432.04|426.64|432.07|426.67|432.03|426.63|15
1640924190000|2021-12-31 04:16:30|432.03|426.63|432.07|426.67|432.08|426.68|432.03|426.63|6
1640924200000|2021-12-31 04:16:40|432.1|426.7|432.07|426.67|432.1|426.7|432.05|426.65|10
1640924210000|2021-12-31 04:16:50|432.09|426.69|432.07|426.67|432.09|426.69|432.06|426.66|8
1640924220000|2021-12-31 04:17:00|432.06|426.66|432.07|426.67|432.09|426.69|432.03|426.63|17
1640924230000|2021-12-31 04:17:10|432.04|426.64|432.05|426.65|432.06|426.66|432.03|426.63|17
1640924240000|2021-12-31 04:17:20|432.06|426.66|432.11|426.71|432.14|426.74|432.04|426.64|16
1640924250000|2021-12-31 04:17:30|432.1|426.7|432.13|426.73|432.13|426.73|432.1|426.7|20
1640924260000|2021-12-31 04:17:40|432.12|426.72|432.1|426.7|432.14|426.74|432.1|426.7|16
1640924270000|2021-12-31 04:17:50|432.11|426.71|432.09|426.69|432.14|426.74|432.08|426.68|21
1640924280000|2021-12-31 04:18:00|432.11|426.71|432.05|426.65|432.13|426.73|432.04|426.64|18
1640924290000|2021-12-31 04:18:10|432.04|426.64|432.04|426.64|432.05|426.65|432.04|426.64|5
1640924310000|2021-12-31 04:18:30|432.05|426.65|432.09|426.69|432.09|426.69|432.05|426.65|5
1640924320000|2021-12-31 04:18:40|432.07|426.67|432.07|426.67|432.1|426.7|432.05|426.65|8
1640924330000|2021-12-31 04:18:50|432.09|426.69|432.09|426.69|432.09|426.69|432.06|426.66|9
1640924340000|2021-12-31 04:19:00|432.07|426.67|432.13|426.73|432.14|426.74|432.06|426.66|13
1640924350000|2021-12-31 04:19:10|432.09|426.69|432.14|426.74|432.14|426.74|432.09|426.69|4
1640924360000|2021-12-31 04:19:20|432.13|426.73|432.1|426.7|432.14|426.74|432.1|426.7|12
1640924370000|2021-12-31 04:19:30|432.11|426.71|432.2|426.8|432.2|426.8|432.09|426.69|14
1640924380000|2021-12-31 04:19:40|432.18|426.78|432.18|426.78|432.21|426.81|432.18|426.78|14
1640924390000|2021-12-31 04:19:50|432.19|426.79|432.4|427|432.41|427.01|432.18|426.78|14
1640924400000|2021-12-31 04:20:00|432.39|426.99|432.41|427.01|432.43|427.03|432.37|426.97|13
1640924410000|2021-12-31 04:20:10|432.4|427|432.43|427.03|432.49|427.09|432.4|427|15
1640924420000|2021-12-31 04:20:20|432.42|427.02|432.44|427.04|432.47|427.07|432.42|427.02|13
1640924430000|2021-12-31 04:20:30|432.45|427.05|432.74|427.34|432.75|427.35|432.45|427.05|23
1640924440000|2021-12-31 04:20:40|432.75|427.35|432.89|427.49|432.91|427.51|432.75|427.35|18
1640924450000|2021-12-31 04:20:50|432.9|427.5|433.03|427.63|433.16|427.76|432.89|427.49|18
1640924460000|2021-12-31 04:21:00|433.04|427.64|433.03|427.63|433.05|427.65|432.94|427.54|22
1640924470000|2021-12-31 04:21:10|433.02|427.62|432.99|427.59|433.02|427.62|432.92|427.52|21
1640924480000|2021-12-31 04:21:20|433|427.6|433|427.6|433.02|427.62|432.95|427.55|19
1640924490000|2021-12-31 04:21:30|433.02|427.62|433.04|427.64|433.08|427.68|432.95|427.55|23
1640924500000|2021-12-31 04:21:40|433.03|427.63|433.05|427.65|433.06|427.66|432.87|427.47|21
1640924510000|2021-12-31 04:21:50|433.06|427.66|433.03|427.63|433.08|427.68|433.01|427.61|19
1640924520000|2021-12-31 04:22:00|433.06|427.66|433.02|427.62|433.06|427.66|432.99|427.59|19
1640924530000|2021-12-31 04:22:10|433|427.6|433.04|427.64|433.05|427.65|433|427.6|21
1640924540000|2021-12-31 04:22:20|433.02|427.62|433.1|427.7|433.1|427.7|433.01|427.61|13
1640924550000|2021-12-31 04:22:30|433.08|427.68|433.05|427.65|433.09|427.69|433.05|427.65|14
1640924560000|2021-12-31 04:22:40|433.06|427.66|433.36|427.96|433.38|427.98|433.06|427.66|23
1640924570000|2021-12-31 04:22:50|433.35|427.95|433.4|428|433.43|428.03|433.35|427.95|16
1640924580000|2021-12-31 04:23:00|433.41|428.01|433.39|427.99|433.41|428.01|433.37|427.97|11
1640924590000|2021-12-31 04:23:10|433.42|428.02|433.41|428.01|433.44|428.04|433.41|428.01|8
1640924600000|2021-12-31 04:23:20|433.42|428.02|433.43|428.03|433.47|428.07|433.41|428.01|10
1640924610000|2021-12-31 04:23:30|433.41|428.01|433.42|428.02|433.43|428.03|433.41|428.01|8
1640924620000|2021-12-31 04:23:40|433.41|428.01|433.42|428.02|433.45|428.05|433.41|428.01|7
1640924630000|2021-12-31 04:23:50|433.43|428.03|433.26|427.86|433.43|428.03|433.13|427.73|23
1640924640000|2021-12-31 04:24:00|433.28|427.88|433.19|427.79|433.35|427.95|433.14|427.74|18
1640924650000|2021-12-31 04:24:10|433.17|427.77|433.2|427.8|433.21|427.81|433.17|427.77|11
1640924660000|2021-12-31 04:24:20|433.19|427.79|433.17|427.77|433.21|427.81|433.17|427.77|5
1640924670000|2021-12-31 04:24:30|433.16|427.76|433.23|427.83|433.25|427.85|433.16|427.76|12
1640924680000|2021-12-31 04:24:40|433.24|427.84|433.22|427.82|433.24|427.84|433.21|427.81|4
1640924690000|2021-12-31 04:24:50|433.2|427.8|433.25|427.85|433.26|427.86|433.2|427.8|9
1640924700000|2021-12-31 04:25:00|433.22|427.82|433.13|427.73|433.22|427.82|433.09|427.69|15
1640924710000|2021-12-31 04:25:10|433.12|427.72|432.67|427.27|433.12|427.72|432.67|427.27|23
1640924720000|2021-12-31 04:25:20|432.68|427.28|432.89|427.49|432.89|427.49|432.64|427.24|31
1640924730000|2021-12-31 04:25:30|432.86|427.46|432.95|427.55|432.95|427.55|432.86|427.46|11
1640924740000|2021-12-31 04:25:40|432.94|427.54|433.1|427.7|433.1|427.7|432.94|427.54|14
1640924750000|2021-12-31 04:25:50|433.09|427.69|433.16|427.76|433.16|427.76|433.09|427.69|13
1640924760000|2021-12-31 04:26:00|433.15|427.75|433.04|427.64|433.15|427.75|433.04|427.64|22
1640924770000|2021-12-31 04:26:10|433.05|427.65|433.04|427.64|433.09|427.69|433.03|427.63|25
1640924780000|2021-12-31 04:26:20|433.05|427.65|433.29|427.89|433.29|427.89|433.05|427.65|23
1640924790000|2021-12-31 04:26:30|433.27|427.87|433.17|427.77|433.27|427.87|433.17|427.77|17
1640924800000|2021-12-31 04:26:40|433.18|427.78|433.05|427.65|433.31|427.91|433.05|427.65|30
1640924810000|2021-12-31 04:26:50|433.12|427.72|433.44|428.04|433.45|428.05|433.12|427.72|20
1640924820000|2021-12-31 04:27:00|433.42|428.02|433.41|428.01|433.45|428.05|433.36|427.96|28
1640924830000|2021-12-31 04:27:10|433.4|428|433.37|427.97|433.46|428.06|433.35|427.95|26
1640924840000|2021-12-31 04:27:20|433.38|427.98|433.38|427.98|433.49|428.09|433.32|427.92|22
1640924850000|2021-12-31 04:27:30|433.44|428.04|434.13|428.73|434.24|428.84|433.3|427.9|27
1640924860000|2021-12-31 04:27:40|434.14|428.74|434.07|428.67|434.31|428.91|434.07|428.67|23
1640924870000|2021-12-31 04:27:50|434.1|428.7|434.21|428.81|434.22|428.82|434.02|428.62|23
1640924880000|2021-12-31 04:28:00|434.18|428.78|434.15|428.75|434.26|428.86|434.14|428.74|19
1640924890000|2021-12-31 04:28:10|434.14|428.74|434.21|428.81|434.21|428.81|434.09|428.69|11
1640924900000|2021-12-31 04:28:20|434.15|428.75|434.2|428.8|434.21|428.81|434.15|428.75|11
1640924910000|2021-12-31 04:28:30|434.19|428.79|434.2|428.8|434.22|428.82|434.1|428.7|11
1640924920000|2021-12-31 04:28:40|434.21|428.81|434.18|428.78|434.21|428.81|434.17|428.77|11
1640924930000|2021-12-31 04:28:50|434.19|428.79|434.22|428.82|434.22|428.82|434.19|428.79|4
1640924940000|2021-12-31 04:29:00|434.17|428.77|434.19|428.79|434.21|428.81|434.16|428.76|10
1640924950000|2021-12-31 04:29:10|434.18|428.78|434.13|428.73|434.2|428.8|434.07|428.67|18
1640924960000|2021-12-31 04:29:20|434.12|428.72|434.1|428.7|434.12|428.72|434.05|428.65|17
1640924970000|2021-12-31 04:29:30|434.11|428.71|434.07|428.67|434.13|428.73|434.06|428.66|16
1640924980000|2021-12-31 04:29:40|434.05|428.65|434.19|428.79|434.22|428.82|434.05|428.65|19
1640924990000|2021-12-31 04:29:50|434.2|428.8|434.23|428.83|434.27|428.87|434.2|428.8|19
1640925000000|2021-12-31 04:30:00|434.24|428.84|433.82|428.42|434.33|428.93|433.79|428.39|31
1640925010000|2021-12-31 04:30:10|433.9|428.5|433.92|428.52|433.92|428.52|433.82|428.42|21
1640925020000|2021-12-31 04:30:20|433.89|428.49|433.88|428.48|433.97|428.57|433.86|428.46|22
1640925030000|2021-12-31 04:30:30|433.89|428.49|433.9|428.5|433.91|428.51|433.87|428.47|14
1640925040000|2021-12-31 04:30:40|433.89|428.49|433.9|428.5|433.92|428.52|433.87|428.47|8
1640925050000|2021-12-31 04:30:50|433.91|428.51|433.95|428.55|433.95|428.55|433.91|428.51|8
1640925060000|2021-12-31 04:31:00|433.96|428.56|433.97|428.57|433.97|428.57|433.96|428.56|2
1640925070000|2021-12-31 04:31:10|433.98|428.58|433.93|428.53|433.98|428.58|433.92|428.52|8
1640925080000|2021-12-31 04:31:20|433.92|428.52|433.84|428.44|433.92|428.52|433.84|428.44|8
1640925090000|2021-12-31 04:31:30|433.85|428.45|433.86|428.46|433.86|428.46|433.85|428.45|2
1640925100000|2021-12-31 04:31:40|433.85|428.45|433.91|428.51|433.92|428.52|433.85|428.45|7
1640925110000|2021-12-31 04:31:50|433.92|428.52|433.94|428.54|433.95|428.55|433.9|428.5|8
1640925120000|2021-12-31 04:32:00|433.91|428.51|433.92|428.52|433.92|428.52|433.9|428.5|5
1640925130000|2021-12-31 04:32:10|433.91|428.51|433.88|428.48|433.91|428.51|433.85|428.45|9
1640925140000|2021-12-31 04:32:20|433.89|428.49|433.88|428.48|433.9|428.5|433.88|428.48|5
1640925150000|2021-12-31 04:32:30|433.86|428.46|433.8|428.4|433.86|428.46|433.77|428.37|13
1640925160000|2021-12-31 04:32:40|433.84|428.44|433.84|428.44|433.84|428.44|433.84|428.44|1
1640925170000|2021-12-31 04:32:50|433.85|428.45|433.79|428.39|433.86|428.46|433.77|428.37|5
1640925180000|2021-12-31 04:33:00|433.76|428.36|433.54|428.14|433.76|428.36|433.54|428.14|11
1640925190000|2021-12-31 04:33:10|433.55|428.15|433.69|428.29|433.69|428.29|433.53|428.13|10
1640925200000|2021-12-31 04:33:20|433.71|428.31|433.73|428.33|433.74|428.34|433.58|428.18|29
1640925210000|2021-12-31 04:33:30|433.75|428.35|433.57|428.17|433.75|428.35|433.54|428.14|18
1640925220000|2021-12-31 04:33:40|433.54|428.14|433.33|427.93|433.56|428.16|433.29|427.89|26
1640925230000|2021-12-31 04:33:50|433.35|427.95|433.3|427.9|433.35|427.95|433.26|427.86|15
1640925240000|2021-12-31 04:34:00|433.29|427.89|433.2|427.8|433.29|427.89|433.19|427.79|15
1640925250000|2021-12-31 04:34:10|433.25|427.85|433.2|427.8|433.25|427.85|433.18|427.78|8
1640925260000|2021-12-31 04:34:20|433.18|427.78|433.04|427.64|433.18|427.78|433.02|427.62|16
1640925270000|2021-12-31 04:34:30|433.03|427.63|433.03|427.63|433.04|427.64|433.02|427.62|9
1640925280000|2021-12-31 04:34:40|433.02|427.62|433.09|427.69|433.21|427.81|433.02|427.62|15
1640925290000|2021-12-31 04:34:50|433.1|427.7|433.09|427.69|433.1|427.7|433.09|427.69|12
1640925300000|2021-12-31 04:35:00|433.11|427.71|433.1|427.7|433.11|427.71|433.1|427.7|8
1640925310000|2021-12-31 04:35:10|433.09|427.69|433.02|427.62|433.09|427.69|433.02|427.62|20
1640925320000|2021-12-31 04:35:20|433.04|427.64|432.89|427.49|433.04|427.64|432.78|427.38|22
1640925330000|2021-12-31 04:35:30|432.91|427.51|432.9|427.5|432.94|427.54|432.89|427.49|24
1640925340000|2021-12-31 04:35:40|432.91|427.51|433.03|427.63|433.03|427.63|432.89|427.49|20
1640925350000|2021-12-31 04:35:50|433.01|427.61|433.02|427.62|433.11|427.71|433.01|427.61|26
1640925360000|2021-12-31 04:36:00|433.05|427.65|432.96|427.56|433.06|427.66|432.88|427.48|26
1640925370000|2021-12-31 04:36:10|432.97|427.57|432.96|427.56|433|427.6|432.88|427.48|18
1640925380000|2021-12-31 04:36:20|432.98|427.58|432.98|427.58|432.99|427.59|432.98|427.58|7
1640925390000|2021-12-31 04:36:30|432.99|427.59|433.19|427.79|433.2|427.8|432.98|427.58|16
1640925400000|2021-12-31 04:36:40|433.16|427.76|433.17|427.77|433.19|427.79|433.15|427.75|12
1640925410000|2021-12-31 04:36:50|433.16|427.76|433.19|427.79|433.21|427.81|433.14|427.74|18
1640925420000|2021-12-31 04:37:00|433.21|427.81|433.22|427.82|433.23|427.83|433.15|427.75|19
1640925430000|2021-12-31 04:37:10|433.23|427.83|433.24|427.84|433.26|427.86|433.17|427.77|15
1640925440000|2021-12-31 04:37:20|433.23|427.83|433.07|427.67|433.28|427.88|433.03|427.63|24
1640925450000|2021-12-31 04:37:30|433.08|427.68|433.14|427.74|433.14|427.74|433.06|427.66|19
1640925460000|2021-12-31 04:37:40|433.13|427.73|433.14|427.74|433.14|427.74|433.05|427.65|15
1640925470000|2021-12-31 04:37:50|433.13|427.73|433.14|427.74|433.14|427.74|433.13|427.73|2
1640925480000|2021-12-31 04:38:00|433.15|427.75|433.15|427.75|433.15|427.75|433.15|427.75|1
1640925490000|2021-12-31 04:38:10|433.14|427.74|433.37|427.97|433.39|427.99|433.14|427.74|16
1640925500000|2021-12-31 04:38:20|433.38|427.98|433.52|428.12|433.59|428.19|433.38|427.98|21
1640925510000|2021-12-31 04:38:30|433.53|428.13|433.5|428.1|433.53|428.13|433.49|428.09|6
1640925520000|2021-12-31 04:38:40|433.52|428.12|433.5|428.1|433.52|428.12|433.47|428.07|8
1640925530000|2021-12-31 04:38:50|433.49|428.09|433.47|428.07|433.53|428.13|433.46|428.06|7
1640925540000|2021-12-31 04:39:00|433.46|428.06|433.34|427.94|433.46|428.06|433.29|427.89|19
1640925550000|2021-12-31 04:39:10|433.35|427.95|433.35|427.95|433.35|427.95|433.28|427.88|13
1640925560000|2021-12-31 04:39:20|433.37|427.97|433.32|427.92|433.37|427.97|433.22|427.82|21
1640925570000|2021-12-31 04:39:30|433.33|427.93|433.3|427.9|433.35|427.95|433.3|427.9|11
1640925580000|2021-12-31 04:39:40|433.32|427.92|433.55|428.15|433.6|428.2|433.32|427.92|26
1640925590000|2021-12-31 04:39:50|433.57|428.17|433.51|428.11|433.57|428.17|433.51|428.11|10
1640925600000|2021-12-31 04:40:00|433.52|428.12|433.5|428.1|433.55|428.15|433.5|428.1|4
1640925610000|2021-12-31 04:40:10|433.49|428.09|433.39|427.99|433.53|428.13|433.34|427.94|17
1640925620000|2021-12-31 04:40:20|433.38|427.98|433.45|428.05|433.5|428.1|433.37|427.97|24
1640925630000|2021-12-31 04:40:30|433.44|428.04|433.44|428.04|433.46|428.06|433.43|428.03|9
1640925640000|2021-12-31 04:40:40|433.43|428.03|433.43|428.03|433.47|428.07|433.39|427.99|18
1640925650000|2021-12-31 04:40:50|433.48|428.08|433.39|427.99|433.48|428.08|433.39|427.99|4
1640925660000|2021-12-31 04:41:00|433.45|428.05|433.46|428.06|433.48|428.08|433.39|427.99|14
1640925670000|2021-12-31 04:41:10|433.48|428.08|433.48|428.08|433.48|428.08|433.48|428.08|1
1640925680000|2021-12-31 04:41:20|433.47|428.07|433.45|428.05|433.47|428.07|433.44|428.04|3
1640925690000|2021-12-31 04:41:30|433.44|428.04|433.39|427.99|433.44|428.04|433.32|427.92|18
1640925700000|2021-12-31 04:41:40|433.38|427.98|433.44|428.04|433.44|428.04|433.34|427.94|16
1640925710000|2021-12-31 04:41:50|433.42|428.02|433.4|428|433.45|428.05|433.39|427.99|15
1640925720000|2021-12-31 04:42:00|433.39|427.99|433.41|428.01|433.41|428.01|433.38|427.98|14
1640925730000|2021-12-31 04:42:10|433.39|427.99|433.39|427.99|433.42|428.02|433.39|427.99|8
1640925740000|2021-12-31 04:42:20|433.4|428|433.37|427.97|433.41|428.01|433.37|427.97|5
1640925750000|2021-12-31 04:42:30|433.39|427.99|433.42|428.02|433.42|428.02|433.36|427.96|16
1640925760000|2021-12-31 04:42:40|433.4|428|433.37|427.97|433.43|428.03|433.36|427.96|5
1640925770000|2021-12-31 04:42:50|433.36|427.96|433.39|427.99|433.39|427.99|433.36|427.96|5
1640925780000|2021-12-31 04:43:00|433.38|427.98|433.23|427.83|433.38|427.98|433.21|427.81|14
1640925790000|2021-12-31 04:43:10|433.25|427.85|433.3|427.9|433.32|427.92|433.25|427.85|12
1640925800000|2021-12-31 04:43:20|433.29|427.89|433.28|427.88|433.31|427.91|433.28|427.88|11
1640925810000|2021-12-31 04:43:30|433.29|427.89|433.35|427.95|433.39|427.99|433.24|427.84|14
1640925820000|2021-12-31 04:43:40|433.33|427.93|433.34|427.94|433.34|427.94|433.33|427.93|4
1640925830000|2021-12-31 04:43:50|433.33|427.93|433.34|427.94|433.36|427.96|433.33|427.93|7
1640925840000|2021-12-31 04:44:00|433.35|427.95|433.24|427.84|433.35|427.95|433.22|427.82|12
1640925850000|2021-12-31 04:44:10|433.22|427.82|433.24|427.84|433.24|427.84|433.21|427.81|3
1640925860000|2021-12-31 04:44:20|433.22|427.82|433.29|427.89|433.3|427.9|433.15|427.75|20
1640925870000|2021-12-31 04:44:30|433.26|427.86|433.12|427.72|433.32|427.92|433.12|427.72|22
1640925880000|2021-12-31 04:44:40|433.13|427.73|433.02|427.62|433.19|427.79|433.02|427.62|18
1640925890000|2021-12-31 04:44:50|433.05|427.65|433.12|427.72|433.12|427.72|433.05|427.65|6
1640925900000|2021-12-31 04:45:00|433.13|427.73|433.07|427.67|433.13|427.73|433.02|427.62|18
1640925910000|2021-12-31 04:45:10|433.06|427.66|433.08|427.68|433.09|427.69|433.06|427.66|9
1640925920000|2021-12-31 04:45:20|433.12|427.72|433.11|427.71|433.12|427.72|433.07|427.67|5
1640925930000|2021-12-31 04:45:30|433.09|427.69|433.02|427.62|433.14|427.74|433.02|427.62|24
1640925940000|2021-12-31 04:45:40|433.04|427.64|433.05|427.65|433.07|427.67|433.02|427.62|19
1640925950000|2021-12-31 04:45:50|433.04|427.64|433.02|427.62|433.05|427.65|433.02|427.62|6
1640925960000|2021-12-31 04:46:00|433.03|427.63|432.87|427.47|433.03|427.63|432.81|427.41|26
1640925970000|2021-12-31 04:46:10|432.86|427.46|432.82|427.42|432.9|427.5|432.77|427.37|27
1640925980000|2021-12-31 04:46:20|432.83|427.43|432.85|427.45|432.9|427.5|432.83|427.43|15
1640925990000|2021-12-31 04:46:30|432.86|427.46|432.86|427.46|432.88|427.48|432.85|427.45|12
1640926000000|2021-12-31 04:46:40|432.87|427.47|432.81|427.41|432.95|427.55|432.77|427.37|24
1640926010000|2021-12-31 04:46:50|432.76|427.36|432.7|427.3|432.76|427.36|432.65|427.25|18
1640926020000|2021-12-31 04:47:00|432.69|427.29|432.7|427.3|432.73|427.33|432.69|427.29|9
1640926030000|2021-12-31 04:47:10|432.69|427.29|432.71|427.31|432.71|427.31|432.69|427.29|5
1640926040000|2021-12-31 04:47:20|432.73|427.33|432.75|427.35|432.75|427.35|432.73|427.33|3
1640926050000|2021-12-31 04:47:30|432.74|427.34|432.74|427.34|432.74|427.34|432.74|427.34|1
1640926060000|2021-12-31 04:47:40|432.75|427.35|432.78|427.38|432.78|427.38|432.75|427.35|5
1640926070000|2021-12-31 04:47:50|432.82|427.42|433.05|427.65|433.05|427.65|432.8|427.4|17
1640926080000|2021-12-31 04:48:00|433.04|427.64|433|427.6|433.05|427.65|432.95|427.55|14
1640926090000|2021-12-31 04:48:10|432.93|427.53|432.85|427.45|433.01|427.61|432.78|427.38|25
1640926100000|2021-12-31 04:48:20|432.86|427.46|432.8|427.4|432.86|427.46|432.8|427.4|14
1640926110000|2021-12-31 04:48:30|432.81|427.41|432.77|427.37|432.81|427.41|432.77|427.37|9
1640926120000|2021-12-31 04:48:40|432.75|427.35|432.76|427.36|432.76|427.36|432.75|427.35|2
1640926130000|2021-12-31 04:48:50|432.78|427.38|432.68|427.28|432.78|427.38|432.64|427.24|15
1640926140000|2021-12-31 04:49:00|432.7|427.3|432.69|427.29|432.73|427.33|432.69|427.29|12
1640926150000|2021-12-31 04:49:10|432.68|427.28|432.71|427.31|432.73|427.33|432.65|427.25|19
1640926160000|2021-12-31 04:49:20|432.73|427.33|432.76|427.36|432.76|427.36|432.72|427.32|15
1640926170000|2021-12-31 04:49:30|432.75|427.35|432.77|427.37|432.79|427.39|432.74|427.34|9
1640926180000|2021-12-31 04:49:40|432.76|427.36|432.7|427.3|432.76|427.36|432.7|427.3|5
1640926190000|2021-12-31 04:49:50|432.66|427.26|432.62|427.22|432.66|427.26|432.58|427.18|11
1640926200000|2021-12-31 04:50:00|432.63|427.23|432.62|427.22|432.63|427.23|432.62|427.22|2
1640926220000|2021-12-31 04:50:20|432.64|427.24|432.42|427.02|432.7|427.3|432.4|427|20
1640926230000|2021-12-31 04:50:30|432.43|427.03|432.4|427|432.46|427.06|432.38|426.98|24
1640926240000|2021-12-31 04:50:40|432.41|427.01|432.46|427.06|432.52|427.12|432.39|426.99|23
1640926250000|2021-12-31 04:50:50|432.47|427.07|432.48|427.08|432.51|427.11|432.45|427.05|15
1640926260000|2021-12-31 04:51:00|432.47|427.07|432.47|427.07|432.48|427.08|432.46|427.06|7
1640926270000|2021-12-31 04:51:10|432.45|427.05|432.44|427.04|432.47|427.07|432.44|427.04|10
1640926280000|2021-12-31 04:51:20|432.45|427.05|432.45|427.05|432.49|427.09|432.44|427.04|11
1640926290000|2021-12-31 04:51:30|432.46|427.06|432.59|427.19|432.6|427.2|432.46|427.06|19
1640926300000|2021-12-31 04:51:40|432.57|427.17|432.66|427.26|432.7|427.3|432.57|427.17|19
1640926310000|2021-12-31 04:51:50|432.64|427.24|432.63|427.23|432.64|427.24|432.62|427.22|6
1640926320000|2021-12-31 04:52:00|432.64|427.24|432.65|427.25|432.67|427.27|432.63|427.23|8
1640926330000|2021-12-31 04:52:10|432.68|427.28|432.75|427.35|432.75|427.35|432.68|427.28|8
1640926340000|2021-12-31 04:52:20|432.73|427.33|432.8|427.4|432.81|427.41|432.73|427.33|17
1640926350000|2021-12-31 04:52:30|432.79|427.39|432.76|427.36|432.8|427.4|432.7|427.3|12
1640926360000|2021-12-31 04:52:40|432.74|427.34|432.72|427.32|432.75|427.35|432.68|427.28|8
1640926370000|2021-12-31 04:52:50|432.73|427.33|432.68|427.28|432.81|427.41|432.68|427.28|16
1640926380000|2021-12-31 04:53:00|432.69|427.29|432.76|427.36|432.77|427.37|432.69|427.29|10
1640926390000|2021-12-31 04:53:10|432.73|427.33|432.64|427.24|432.74|427.34|432.63|427.23|16
1640926400000|2021-12-31 04:53:20|432.65|427.25|432.52|427.12|432.71|427.31|432.51|427.11|28
1640926410000|2021-12-31 04:53:30|432.56|427.16|432.53|427.13|432.57|427.17|432.47|427.07|30
1640926420000|2021-12-31 04:53:40|432.52|427.12|432.49|427.09|432.52|427.12|432.47|427.07|19
1640926430000|2021-12-31 04:53:50|432.5|427.1|432.59|427.19|432.6|427.2|432.5|427.1|12
1640926440000|2021-12-31 04:54:00|432.6|427.2|432.59|427.19|432.64|427.24|432.59|427.19|7
1640926450000|2021-12-31 04:54:10|432.62|427.22|432.59|427.19|432.65|427.25|432.54|427.14|9
1640926460000|2021-12-31 04:54:20|432.6|427.2|432.54|427.14|432.6|427.2|432.54|427.14|10
1640926470000|2021-12-31 04:54:30|432.55|427.15|432.54|427.14|432.6|427.2|432.54|427.14|13
1640926480000|2021-12-31 04:54:40|432.55|427.15|432.58|427.18|432.59|427.19|432.54|427.14|12
1640926490000|2021-12-31 04:54:50|432.57|427.17|432.57|427.17|432.58|427.18|432.57|427.17|5
1640926500000|2021-12-31 04:55:00|432.59|427.19|432.62|427.22|432.64|427.24|432.59|427.19|10
1640926510000|2021-12-31 04:55:10|432.61|427.21|432.72|427.32|432.75|427.35|432.61|427.21|18
1640926520000|2021-12-31 04:55:20|432.73|427.33|432.7|427.3|432.73|427.33|432.7|427.3|4
1640926530000|2021-12-31 04:55:30|432.71|427.31|432.74|427.34|432.74|427.34|432.7|427.3|14
1640926540000|2021-12-31 04:55:40|432.73|427.33|432.75|427.35|432.8|427.4|432.73|427.33|19
1640926550000|2021-12-31 04:55:50|432.74|427.34|432.74|427.34|432.75|427.35|432.73|427.33|11
1640926560000|2021-12-31 04:56:00|432.72|427.32|432.64|427.24|432.89|427.49|432.64|427.24|16
1640926570000|2021-12-31 04:56:10|432.65|427.25|432.64|427.24|432.73|427.33|432.64|427.24|17
1640926580000|2021-12-31 04:56:20|432.65|427.25|432.95|427.55|432.95|427.55|432.63|427.23|23
1640926590000|2021-12-31 04:56:30|432.98|427.58|433.04|427.64|433.06|427.66|432.95|427.55|9
1640926600000|2021-12-31 04:56:40|433.05|427.65|433.08|427.68|433.11|427.71|433.04|427.64|12
1640926610000|2021-12-31 04:56:50|433.09|427.69|433.06|427.66|433.1|427.7|433.04|427.64|14
1640926620000|2021-12-31 04:57:00|433.04|427.64|433.1|427.7|433.1|427.7|433.04|427.64|17
1640926630000|2021-12-31 04:57:10|433.08|427.68|433.08|427.68|433.11|427.71|433.06|427.66|13
1640926640000|2021-12-31 04:57:20|433.09|427.69|433.09|427.69|433.11|427.71|433.08|427.68|7
1640926650000|2021-12-31 04:57:30|433.08|427.68|433.11|427.71|433.12|427.72|433.08|427.68|13
1640926660000|2021-12-31 04:57:40|433.12|427.72|433.08|427.68|433.12|427.72|433.04|427.64|16
1640926670000|2021-12-31 04:57:50|433.07|427.67|433.06|427.66|433.1|427.7|433.05|427.65|16
1640926680000|2021-12-31 04:58:00|433.05|427.65|432.88|427.48|433.05|427.65|432.81|427.41|18
1640926690000|2021-12-31 04:58:10|432.91|427.51|432.95|427.55|433|427.6|432.84|427.44|25
1640926700000|2021-12-31 04:58:20|432.97|427.57|432.95|427.55|433.04|427.64|432.95|427.55|23
1640926710000|2021-12-31 04:58:30|432.96|427.56|433.01|427.61|433.01|427.61|432.96|427.56|10
1640926720000|2021-12-31 04:58:40|433|427.6|432.77|427.37|433|427.6|432.71|427.31|27
1640926730000|2021-12-31 04:58:50|432.81|427.41|432.78|427.38|432.81|427.41|432.77|427.37|8
1640926740000|2021-12-31 04:59:00|432.77|427.37|432.79|427.39|432.79|427.39|432.77|427.37|2
1640926750000|2021-12-31 04:59:10|432.78|427.38|432.98|427.58|432.99|427.59|432.78|427.38|26
1640926760000|2021-12-31 04:59:20|433|427.6|432.82|427.42|433.05|427.65|432.82|427.42|23
1640926770000|2021-12-31 04:59:30|432.84|427.44|432.85|427.45|432.89|427.49|432.82|427.42|16
1640926780000|2021-12-31 04:59:40|432.84|427.44|432.81|427.41|432.86|427.46|432.77|427.37|23
1640926790000|2021-12-31 04:59:50|432.8|427.4|432.83|427.43|432.87|427.47|432.8|427.4|14
1640926800000|2021-12-31 05:00:00|432.86|427.46|433.26|427.86|433.29|427.89|432.86|427.46|29
1640926810000|2021-12-31 05:00:10|433.24|427.84|433.14|427.74|433.26|427.86|433.02|427.62|25
1640926820000|2021-12-31 05:00:20|433.15|427.75|433.15|427.75|433.19|427.79|433.15|427.75|17
1640926830000|2021-12-31 05:00:30|433.14|427.74|433.3|427.9|433.3|427.9|433.14|427.74|14
1640926840000|2021-12-31 05:00:40|433.24|427.84|433.12|427.72|433.24|427.84|433.01|427.61|26
1640926850000|2021-12-31 05:00:50|433.13|427.73|432.94|427.54|433.15|427.75|432.92|427.52|24
1640926860000|2021-12-31 05:01:00|432.89|427.49|432.86|427.46|432.94|427.54|432.86|427.46|25
1640926870000|2021-12-31 05:01:10|432.9|427.5|432.93|427.53|432.95|427.55|432.86|427.46|23
1640926880000|2021-12-31 05:01:20|432.94|427.54|432.91|427.51|432.94|427.54|432.91|427.51|4
1640926890000|2021-12-31 05:01:30|432.9|427.5|432.97|427.57|432.97|427.57|432.9|427.5|10
1640926900000|2021-12-31 05:01:40|432.95|427.55|432.99|427.59|433.01|427.61|432.95|427.55|14
1640926910000|2021-12-31 05:01:50|433|427.6|432.9|427.5|433.02|427.62|432.88|427.48|17
1640926920000|2021-12-31 05:02:00|432.88|427.48|433|427.6|433.03|427.63|432.88|427.48|15
1640926930000|2021-12-31 05:02:10|433.01|427.61|433.01|427.61|433.03|427.63|433|427.6|7
1640926940000|2021-12-31 05:02:20|433.02|427.62|433.07|427.67|433.07|427.67|432.98|427.58|19
1640926950000|2021-12-31 05:02:30|433.04|427.64|433.03|427.63|433.05|427.65|433.02|427.62|11
1640926960000|2021-12-31 05:02:40|433.02|427.62|433.01|427.61|433.07|427.67|432.98|427.58|19
1640926970000|2021-12-31 05:02:50|433.02|427.62|433.02|427.62|433.02|427.62|433.01|427.61|3
1640926980000|2021-12-31 05:03:00|433.01|427.61|433|427.6|433.01|427.61|433|427.6|2
1640926990000|2021-12-31 05:03:10|432.99|427.59|432.98|427.58|432.99|427.59|432.98|427.58|2
1640927000000|2021-12-31 05:03:20|432.99|427.59|432.96|427.56|432.99|427.59|432.96|427.56|4
1640927010000|2021-12-31 05:03:30|432.98|427.58|432.97|427.57|432.98|427.58|432.96|427.56|6
1640927020000|2021-12-31 05:03:40|432.96|427.56|432.99|427.59|433|427.6|432.96|427.56|7
1640927030000|2021-12-31 05:03:50|432.98|427.58|432.99|427.59|432.99|427.59|432.96|427.56|7
1640927040000|2021-12-31 05:04:00|433|427.6|432.98|427.58|433|427.6|432.97|427.57|7
1640927050000|2021-12-31 05:04:10|432.97|427.57|432.98|427.58|432.99|427.59|432.97|427.57|8
1640927060000|2021-12-31 05:04:20|432.99|427.59|432.99|427.59|433|427.6|432.99|427.59|3
1640927070000|2021-12-31 05:04:30|432.96|427.56|432.99|427.59|432.99|427.59|432.96|427.56|10
1640927080000|2021-12-31 05:04:40|432.98|427.58|433|427.6|433|427.6|432.98|427.58|7
1640927090000|2021-12-31 05:04:50|433.01|427.61|432.97|427.57|433.01|427.61|432.97|427.57|15
1640927100000|2021-12-31 05:05:00|432.98|427.58|433|427.6|433.01|427.61|432.98|427.58|9
1640927120000|2021-12-31 05:05:20|432.99|427.59|432.98|427.58|432.99|427.59|432.98|427.58|2
1640927130000|2021-12-31 05:05:30|432.99|427.59|433.14|427.74|433.14|427.74|432.99|427.59|12
1640927140000|2021-12-31 05:05:40|433.11|427.71|432.98|427.58|433.11|427.71|432.95|427.55|27
1640927150000|2021-12-31 05:05:50|432.97|427.57|433|427.6|433.03|427.63|432.93|427.53|18
1640927160000|2021-12-31 05:06:00|432.99|427.59|432.96|427.56|433.01|427.61|432.96|427.56|26
1640927170000|2021-12-31 05:06:10|432.97|427.57|432.89|427.49|432.98|427.58|432.88|427.48|14
1640927180000|2021-12-31 05:06:20|432.87|427.47|432.89|427.49|432.89|427.49|432.87|427.47|9
1640927190000|2021-12-31 05:06:30|432.88|427.48|432.89|427.49|432.89|427.49|432.84|427.44|14
1640927200000|2021-12-31 05:06:40|432.9|427.5|432.87|427.47|432.91|427.51|432.85|427.45|16
1640927210000|2021-12-31 05:06:50|432.88|427.48|432.85|427.45|432.88|427.48|432.85|427.45|6
1640927220000|2021-12-31 05:07:00|432.84|427.44|432.82|427.42|432.86|427.46|432.73|427.33|18
1640927230000|2021-12-31 05:07:10|432.79|427.39|432.81|427.41|432.86|427.46|432.79|427.39|22
1640927240000|2021-12-31 05:07:20|432.83|427.43|432.78|427.38|432.84|427.44|432.77|427.37|17
1640927250000|2021-12-31 05:07:30|432.81|427.41|432.67|427.27|432.82|427.42|432.67|427.27|24
1640927260000|2021-12-31 05:07:40|432.68|427.28|432.61|427.21|432.68|427.28|432.56|427.16|15
1640927270000|2021-12-31 05:07:50|432.6|427.2|432.61|427.21|432.64|427.24|432.6|427.2|17
1640927280000|2021-12-31 05:08:00|432.63|427.23|432.73|427.33|432.75|427.35|432.6|427.2|17
1640927290000|2021-12-31 05:08:10|432.72|427.32|432.67|427.27|432.72|427.32|432.58|427.18|23
1640927300000|2021-12-31 05:08:20|432.69|427.29|432.63|427.23|432.69|427.29|432.62|427.22|18
1640927310000|2021-12-31 05:08:30|432.67|427.27|432.71|427.31|432.71|427.31|432.67|427.27|2
1640927320000|2021-12-31 05:08:40|432.7|427.3|432.79|427.39|432.82|427.42|432.7|427.3|20
1640927330000|2021-12-31 05:08:50|432.78|427.38|432.74|427.34|432.81|427.41|432.7|427.3|15
1640927340000|2021-12-31 05:09:00|432.73|427.33|432.81|427.41|432.81|427.41|432.73|427.33|11
1640927350000|2021-12-31 05:09:10|432.8|427.4|432.81|427.41|432.85|427.45|432.78|427.38|9
1640927360000|2021-12-31 05:09:20|432.8|427.4|432.84|427.44|432.84|427.44|432.79|427.39|13
1640927370000|2021-12-31 05:09:30|432.86|427.46|432.75|427.35|432.94|427.54|432.75|427.35|14
1640927380000|2021-12-31 05:09:40|432.74|427.34|432.88|427.48|432.93|427.53|432.73|427.33|20
1640927390000|2021-12-31 05:09:50|432.92|427.52|432.91|427.51|432.92|427.52|432.89|427.49|11
1640927400000|2021-12-31 05:10:00|432.89|427.49|432.89|427.49|432.91|427.51|432.89|427.49|10
1640927410000|2021-12-31 05:10:10|432.9|427.5|432.85|427.45|432.9|427.5|432.85|427.45|13
1640927420000|2021-12-31 05:10:20|432.87|427.47|432.88|427.48|432.88|427.48|432.85|427.45|8
1640927430000|2021-12-31 05:10:30|432.85|427.45|432.88|427.48|432.88|427.48|432.83|427.43|10
1640927440000|2021-12-31 05:10:40|432.87|427.47|432.87|427.47|432.88|427.48|432.87|427.47|5
1640927450000|2021-12-31 05:10:50|432.89|427.49|432.8|427.4|432.89|427.49|432.72|427.32|13
1640927460000|2021-12-31 05:11:00|432.74|427.34|432.78|427.38|432.78|427.38|432.74|427.34|12
1640927470000|2021-12-31 05:11:10|432.8|427.4|432.81|427.41|432.81|427.41|432.79|427.39|9
1640927480000|2021-12-31 05:11:20|432.86|427.46|433.13|427.73|433.23|427.83|432.86|427.46|28
1640927490000|2021-12-31 05:11:30|433.14|427.74|433.16|427.76|433.17|427.77|433.1|427.7|35
1640927500000|2021-12-31 05:11:40|433.12|427.72|433.09|427.69|433.17|427.77|433.08|427.68|28
1640927510000|2021-12-31 05:11:50|433.08|427.68|433.08|427.68|433.13|427.73|433.07|427.67|14
1640927520000|2021-12-31 05:12:00|433.1|427.7|433.09|427.69|433.12|427.72|433.06|427.66|12
1640927530000|2021-12-31 05:12:10|433.06|427.66|433.08|427.68|433.13|427.73|433.06|427.66|18
1640927540000|2021-12-31 05:12:20|433.07|427.67|433.13|427.73|433.13|427.73|433.06|427.66|12
1640927550000|2021-12-31 05:12:30|433.14|427.74|433.13|427.73|433.14|427.74|433.13|427.73|2
1640927560000|2021-12-31 05:12:40|433.06|427.66|433.09|427.69|433.1|427.7|433.02|427.62|11
1640927570000|2021-12-31 05:12:50|433.08|427.68|433.09|427.69|433.09|427.69|433.08|427.68|4
1640927580000|2021-12-31 05:13:00|433.07|427.67|433.06|427.66|433.07|427.67|433.05|427.65|4
1640927590000|2021-12-31 05:13:10|433.05|427.65|432.98|427.58|433.06|427.66|432.98|427.58|6
1640927600000|2021-12-31 05:13:20|432.97|427.57|432.97|427.57|432.99|427.59|432.97|427.57|3
1640927610000|2021-12-31 05:13:30|433|427.6|433.03|427.63|433.04|427.64|432.99|427.59|7
1640927620000|2021-12-31 05:13:40|433.06|427.66|433.04|427.64|433.15|427.75|433.04|427.64|23
1640927630000|2021-12-31 05:13:50|433.08|427.68|433.07|427.67|433.1|427.7|433.06|427.66|5
1640927640000|2021-12-31 05:14:00|433.06|427.66|433.05|427.65|433.07|427.67|433.05|427.65|3
1640927650000|2021-12-31 05:14:10|433.03|427.63|433.1|427.7|433.1|427.7|433.03|427.63|5
1640927660000|2021-12-31 05:14:20|433.11|427.71|433.11|427.71|433.17|427.77|433.11|427.71|14
1640927670000|2021-12-31 05:14:30|433.12|427.72|433.08|427.68|433.12|427.72|433.06|427.66|10
1640927700000|2021-12-31 05:15:00|433.07|427.67|433.03|427.63|433.08|427.68|432.97|427.57|20
1640927710000|2021-12-31 05:15:10|432.98|427.58|432.99|427.59|433.02|427.62|432.98|427.58|5
1640927720000|2021-12-31 05:15:20|432.98|427.58|432.98|427.58|432.98|427.58|432.98|427.58|1
1640927730000|2021-12-31 05:15:30|432.97|427.57|433.02|427.62|433.05|427.65|432.96|427.56|18
1640927740000|2021-12-31 05:15:40|433.01|427.61|433.04|427.64|433.05|427.65|432.98|427.58|15
1640927750000|2021-12-31 05:15:50|433.03|427.63|433.02|427.62|433.03|427.63|432.98|427.58|13
1640927760000|2021-12-31 05:16:00|433.03|427.63|433.01|427.61|433.05|427.65|433|427.6|9
1640927770000|2021-12-31 05:16:10|433.03|427.63|433.11|427.71|433.13|427.73|432.99|427.59|18
1640927780000|2021-12-31 05:16:20|433.12|427.72|433.11|427.71|433.16|427.76|433.06|427.66|10
1640927790000|2021-12-31 05:16:30|433.07|427.67|433.19|427.79|433.19|427.79|433.07|427.67|6
1640927800000|2021-12-31 05:16:40|433.2|427.8|433.2|427.8|433.2|427.8|433.2|427.8|1
1640927810000|2021-12-31 05:16:50|433.19|427.79|432.99|427.59|433.2|427.8|432.99|427.59|13
1640927820000|2021-12-31 05:17:00|432.97|427.57|433|427.6|433|427.6|432.97|427.57|3
1640927830000|2021-12-31 05:17:10|432.99|427.59|432.97|427.57|433|427.6|432.97|427.57|6
1640927840000|2021-12-31 05:17:20|432.98|427.58|432.83|427.43|433.05|427.65|432.77|427.37|21
1640927850000|2021-12-31 05:17:30|432.84|427.44|432.88|427.48|432.88|427.48|432.84|427.44|12
1640927860000|2021-12-31 05:17:40|432.91|427.51|432.91|427.51|432.91|427.51|432.91|427.51|1
1640927870000|2021-12-31 05:17:50|432.92|427.52|432.9|427.5|432.92|427.52|432.9|427.5|4
1640927880000|2021-12-31 05:18:00|432.91|427.51|432.87|427.47|432.92|427.52|432.84|427.44|13
1640927890000|2021-12-31 05:18:10|432.89|427.49|432.96|427.56|432.99|427.59|432.84|427.44|14
1640927900000|2021-12-31 05:18:20|432.97|427.57|432.99|427.59|432.99|427.59|432.97|427.57|4
1640927910000|2021-12-31 05:18:30|433|427.6|432.98|427.58|433|427.6|432.98|427.58|2
1640927920000|2021-12-31 05:18:40|432.97|427.57|433.04|427.64|433.05|427.65|432.97|427.57|15
1640927930000|2021-12-31 05:18:50|433.03|427.63|433.03|427.63|433.03|427.63|433.02|427.62|3
1640927940000|2021-12-31 05:19:00|433.04|427.64|433.03|427.63|433.04|427.64|433|427.6|4
1640927950000|2021-12-31 05:19:10|433.04|427.64|432.93|427.53|433.04|427.64|432.93|427.53|4
1640927960000|2021-12-31 05:19:20|432.91|427.51|432.9|427.5|432.93|427.53|432.84|427.44|25
1640927970000|2021-12-31 05:19:30|432.91|427.51|432.94|427.54|432.94|427.54|432.88|427.48|11
1640927980000|2021-12-31 05:19:40|432.91|427.51|432.91|427.51|432.94|427.54|432.88|427.48|11
1640927990000|2021-12-31 05:19:50|432.88|427.48|432.92|427.52|432.92|427.52|432.88|427.48|3
1640928000000|2021-12-31 05:20:00|432.91|427.51|432.91|427.51|432.91|427.51|432.91|427.51|1
1640928010000|2021-12-31 05:20:10|432.93|427.53|432.93|427.53|432.93|427.53|432.91|427.51|5
1640928020000|2021-12-31 05:20:20|432.92|427.52|432.89|427.49|432.92|427.52|432.88|427.48|7
1640928030000|2021-12-31 05:20:30|432.9|427.5|432.78|427.38|432.9|427.5|432.76|427.36|14
1640928040000|2021-12-31 05:20:40|432.79|427.39|432.77|427.37|432.79|427.39|432.77|427.37|9
1640928050000|2021-12-31 05:20:50|432.75|427.35|432.72|427.32|432.75|427.35|432.71|427.31|14
1640928060000|2021-12-31 05:21:00|432.69|427.29|432.72|427.32|432.72|427.32|432.69|427.29|4
1640928070000|2021-12-31 05:21:10|432.7|427.3|432.62|427.22|432.7|427.3|432.6|427.2|17
1640928080000|2021-12-31 05:21:20|432.61|427.21|432.59|427.19|432.62|427.22|432.58|427.18|14
1640928090000|2021-12-31 05:21:30|432.58|427.18|432.59|427.19|432.59|427.19|432.58|427.18|2
1640928100000|2021-12-31 05:21:40|432.58|427.18|432.54|427.14|432.63|427.23|432.52|427.12|17
1640928110000|2021-12-31 05:21:50|432.55|427.15|432.64|427.24|432.64|427.24|432.55|427.15|5
1640928120000|2021-12-31 05:22:00|432.6|427.2|432.53|427.13|432.64|427.24|432.41|427.01|19
1640928130000|2021-12-31 05:22:10|432.54|427.14|432.5|427.1|432.54|427.14|432.45|427.05|10
1640928140000|2021-12-31 05:22:20|432.49|427.09|432.45|427.05|432.49|427.09|432.44|427.04|16
1640928150000|2021-12-31 05:22:30|432.44|427.04|432.47|427.07|432.51|427.11|432.44|427.04|20
1640928160000|2021-12-31 05:22:40|432.49|427.09|432.46|427.06|432.51|427.11|432.46|427.06|12
1640928170000|2021-12-31 05:22:50|432.48|427.08|432.33|426.93|432.51|427.11|432.31|426.91|19
1640928180000|2021-12-31 05:23:00|432.35|426.95|432.25|426.85|432.38|426.98|432.25|426.85|24
1640928190000|2021-12-31 05:23:10|432.3|426.9|432.23|426.83|432.3|426.9|432.21|426.81|25
1640928200000|2021-12-31 05:23:20|432.26|426.86|432.27|426.87|432.29|426.89|432.21|426.81|15
1640928210000|2021-12-31 05:23:30|432.28|426.88|432.26|426.86|432.28|426.88|432.26|426.86|2
1640928230000|2021-12-31 05:23:50|432.24|426.84|432.24|426.84|432.27|426.87|432.24|426.84|3
1640928240000|2021-12-31 05:24:00|432.26|426.86|432.26|426.86|432.26|426.86|432.26|426.86|1
1640928250000|2021-12-31 05:24:10|432.24|426.84|432.26|426.86|432.27|426.87|432.24|426.84|3
1640928260000|2021-12-31 05:24:20|432.25|426.85|432.02|426.62|432.26|426.86|431.98|426.58|17
1640928270000|2021-12-31 05:24:30|432|426.6|432|426.6|432.02|426.62|431.95|426.55|9
1640928280000|2021-12-31 05:24:40|432.01|426.61|432.04|426.64|432.1|426.7|431.99|426.59|13
1640928290000|2021-12-31 05:24:50|432|426.6|431.95|426.55|432.19|426.79|431.93|426.53|31
1640928300000|2021-12-31 05:25:00|431.97|426.57|431.99|426.59|431.99|426.59|431.92|426.52|21
1640928310000|2021-12-31 05:25:10|432.02|426.62|432.05|426.65|432.06|426.66|432|426.6|22
1640928320000|2021-12-31 05:25:20|432.03|426.63|432.06|426.66|432.08|426.68|432.02|426.62|20
1640928330000|2021-12-31 05:25:30|432.04|426.64|431.95|426.55|432.09|426.69|431.95|426.55|19
1640928340000|2021-12-31 05:25:40|431.92|426.52|431.96|426.56|431.99|426.59|431.92|426.52|19
1640928350000|2021-12-31 05:25:50|431.97|426.57|431.99|426.59|432|426.6|431.96|426.56|12
1640928360000|2021-12-31 05:26:00|432|426.6|432|426.6|432.01|426.61|431.99|426.59|7
1640928370000|2021-12-31 05:26:10|431.99|426.59|431.91|426.51|431.99|426.59|431.91|426.51|20
1640928380000|2021-12-31 05:26:20|431.92|426.52|431.95|426.55|431.95|426.55|431.92|426.52|4
1640928390000|2021-12-31 05:26:30|431.94|426.54|431.96|426.56|431.97|426.57|431.94|426.54|4
1640928400000|2021-12-31 05:26:40|431.97|426.57|432.02|426.62|432.09|426.69|431.97|426.57|11
1640928410000|2021-12-31 05:26:50|432.03|426.63|432.01|426.61|432.03|426.63|432.01|426.61|6
1640928420000|2021-12-31 05:27:00|432.02|426.62|432.05|426.65|432.08|426.68|432.02|426.62|8
1640928430000|2021-12-31 05:27:10|432.06|426.66|432|426.6|432.06|426.66|431.99|426.59|10
1640928440000|2021-12-31 05:27:20|431.99|426.59|431.98|426.58|431.99|426.59|431.95|426.55|20
1640928450000|2021-12-31 05:27:30|431.97|426.57|431.98|426.58|431.98|426.58|431.97|426.57|2
1640928460000|2021-12-31 05:27:40|431.97|426.57|431.98|426.58|431.98|426.58|431.97|426.57|2
1640928470000|2021-12-31 05:27:50|431.99|426.59|432|426.6|432|426.6|431.98|426.58|10
1640928480000|2021-12-31 05:28:00|432.02|426.62|431.99|426.59|432.03|426.63|431.99|426.59|9
1640928490000|2021-12-31 05:28:10|431.98|426.58|431.84|426.44|431.98|426.58|431.84|426.44|22
1640928500000|2021-12-31 05:28:20|431.85|426.45|431.8|426.4|431.85|426.45|431.79|426.39|13
1640928510000|2021-12-31 05:28:30|431.81|426.41|431.76|426.36|431.81|426.41|431.72|426.32|11
1640928520000|2021-12-31 05:28:40|431.75|426.35|431.76|426.36|431.79|426.39|431.74|426.34|14
1640928530000|2021-12-31 05:28:50|431.81|426.41|431.86|426.46|431.88|426.48|431.81|426.41|23
1640928540000|2021-12-31 05:29:00|431.87|426.47|431.84|426.44|431.9|426.5|431.84|426.44|14
1640928550000|2021-12-31 05:29:10|431.86|426.46|431.85|426.45|431.9|426.5|431.84|426.44|10
1640928560000|2021-12-31 05:29:20|431.86|426.46|431.86|426.46|431.86|426.46|431.84|426.44|8
1640928570000|2021-12-31 05:29:30|431.85|426.45|431.83|426.43|431.87|426.47|431.83|426.43|10
1640928580000|2021-12-31 05:29:40|431.85|426.45|431.85|426.45|431.86|426.46|431.84|426.44|5
1640928590000|2021-12-31 05:29:50|431.84|426.44|431.86|426.46|431.86|426.46|431.84|426.44|2
1640928600000|2021-12-31 05:30:00|431.85|426.45|431.88|426.48|431.89|426.49|431.85|426.45|4
1640928610000|2021-12-31 05:30:10|431.87|426.47|431.61|426.21|431.88|426.48|431.61|426.21|18
1640928620000|2021-12-31 05:30:20|431.66|426.26|431.72|426.32|431.75|426.35|431.61|426.21|26
1640928630000|2021-12-31 05:30:30|431.71|426.31|431.72|426.32|431.74|426.34|431.69|426.29|14
1640928640000|2021-12-31 05:30:40|431.74|426.34|431.72|426.32|431.75|426.35|431.72|426.32|9
1640928650000|2021-12-31 05:30:50|431.73|426.33|431.72|426.32|431.75|426.35|431.71|426.31|9
1640928660000|2021-12-31 05:31:00|431.7|426.3|431.72|426.32|431.72|426.32|431.7|426.3|2
1640928670000|2021-12-31 05:31:10|431.71|426.31|431.71|426.31|431.72|426.32|431.71|426.31|3
1640928680000|2021-12-31 05:31:20|431.72|426.32|431.71|426.31|431.72|426.32|431.7|426.3|4
1640928710000|2021-12-31 05:31:50|431.7|426.3|431.69|426.29|431.7|426.3|431.69|426.29|4
1640928720000|2021-12-31 05:32:00|431.7|426.3|431.88|426.48|431.91|426.51|431.7|426.3|23
1640928730000|2021-12-31 05:32:10|431.87|426.47|431.9|426.5|431.9|426.5|431.83|426.43|16
1640928740000|2021-12-31 05:32:20|431.88|426.48|431.96|426.56|431.96|426.56|431.88|426.48|10
1640928750000|2021-12-31 05:32:30|431.95|426.55|431.95|426.55|431.96|426.56|431.95|426.55|7
1640928760000|2021-12-31 05:32:40|431.96|426.56|431.96|426.56|431.96|426.56|431.96|426.56|1
1640928770000|2021-12-31 05:32:50|431.95|426.55|431.87|426.47|431.95|426.55|431.8|426.4|12
1640928780000|2021-12-31 05:33:00|431.86|426.46|431.89|426.49|431.9|426.5|431.86|426.46|5
1640928790000|2021-12-31 05:33:10|431.88|426.48|431.88|426.48|431.91|426.51|431.87|426.47|17
1640928800000|2021-12-31 05:33:20|431.87|426.47|431.88|426.48|431.88|426.48|431.87|426.47|4
1640928810000|2021-12-31 05:33:30|431.87|426.47|431.87|426.47|431.87|426.47|431.87|426.47|1
1640928840000|2021-12-31 05:34:00|431.88|426.48|431.88|426.48|431.88|426.48|431.87|426.47|3
1640928850000|2021-12-31 05:34:10|431.89|426.49|431.9|426.5|431.9|426.5|431.89|426.49|2
1640928860000|2021-12-31 05:34:20|431.89|426.49|431.88|426.48|431.9|426.5|431.88|426.48|9
1640928870000|2021-12-31 05:34:30|431.9|426.5|431.9|426.5|431.9|426.5|431.9|426.5|1
1640928880000|2021-12-31 05:34:40|431.89|426.49|431.92|426.52|431.92|426.52|431.89|426.49|3
1640928890000|2021-12-31 05:34:50|431.91|426.51|431.73|426.33|431.92|426.52|431.73|426.33|8
1640928900000|2021-12-31 05:35:00|431.74|426.34|431.75|426.35|431.77|426.37|431.73|426.33|10
1640928910000|2021-12-31 05:35:10|431.76|426.36|431.77|426.37|431.78|426.38|431.73|426.33|16
1640928920000|2021-12-31 05:35:20|431.78|426.38|431.78|426.38|431.79|426.39|431.78|426.38|5
1640928930000|2021-12-31 05:35:30|431.77|426.37|431.91|426.51|431.92|426.52|431.77|426.37|20
1640928940000|2021-12-31 05:35:40|431.89|426.49|431.72|426.32|431.89|426.49|431.71|426.31|21
1640928950000|2021-12-31 05:35:50|431.73|426.33|431.71|426.31|431.75|426.35|431.71|426.31|10
1640928960000|2021-12-31 05:36:00|431.72|426.32|431.65|426.25|431.72|426.32|431.63|426.23|16
1640928970000|2021-12-31 05:36:10|431.64|426.24|431.64|426.24|431.64|426.24|431.63|426.23|3
1640928980000|2021-12-31 05:36:20|431.63|426.23|431.64|426.24|431.65|426.25|431.63|426.23|8
1640928990000|2021-12-31 05:36:30|431.65|426.25|431.65|426.25|431.65|426.25|431.64|426.24|3
1640929000000|2021-12-31 05:36:40|431.64|426.24|431.66|426.26|431.68|426.28|431.6|426.2|12
1640929010000|2021-12-31 05:36:50|431.63|426.23|431.64|426.24|431.66|426.26|431.63|426.23|8
1640929020000|2021-12-31 05:37:00|431.65|426.25|431.65|426.25|431.67|426.27|431.64|426.24|5
1640929030000|2021-12-31 05:37:10|431.66|426.26|431.65|426.25|431.66|426.26|431.65|426.25|2
1640929040000|2021-12-31 05:37:20|431.63|426.23|431.66|426.26|431.67|426.27|431.63|426.23|9
1640929050000|2021-12-31 05:37:30|431.67|426.27|431.66|426.26|431.69|426.29|431.65|426.25|11
1640929060000|2021-12-31 05:37:40|431.67|426.27|431.66|426.26|431.68|426.28|431.65|426.25|14
1640929070000|2021-12-31 05:37:50|431.65|426.25|431.66|426.26|431.67|426.27|431.65|426.25|7
1640929080000|2021-12-31 05:38:00|431.67|426.27|431.68|426.28|431.68|426.28|431.65|426.25|12
1640929090000|2021-12-31 05:38:10|431.67|426.27|431.66|426.26|431.7|426.3|431.65|426.25|15
1640929100000|2021-12-31 05:38:20|431.67|426.27|431.67|426.27|431.67|426.27|431.66|426.26|11
1640929110000|2021-12-31 05:38:30|431.66|426.26|431.63|426.23|431.66|426.26|431.63|426.23|5
1640929120000|2021-12-31 05:38:40|431.64|426.24|431.38|425.98|431.64|426.24|431.38|425.98|6
1640929130000|2021-12-31 05:38:50|431.37|425.97|431.35|425.95|431.37|425.97|431.3|425.9|15
1640929140000|2021-12-31 05:39:00|431.34|425.94|431.34|425.94|431.35|425.95|431.32|425.92|6
1640929150000|2021-12-31 05:39:10|431.33|425.93|431.32|425.92|431.33|425.93|431.32|425.92|4
1640929160000|2021-12-31 05:39:20|431.31|425.91|431.28|425.88|431.31|425.91|431.26|425.86|5
1640929170000|2021-12-31 05:39:30|431.27|425.87|431.31|425.91|431.32|425.92|431.27|425.87|8
1640929180000|2021-12-31 05:39:40|431.32|425.92|431.35|425.95|431.36|425.96|431.3|425.9|17
1640929190000|2021-12-31 05:39:50|431.34|425.94|431.37|425.97|431.4|426|431.32|425.92|22
1640929200000|2021-12-31 05:40:00|431.38|425.98|431.44|426.04|431.46|426.06|431.38|425.98|9
1640929210000|2021-12-31 05:40:10|431.45|426.05|431.44|426.04|431.46|426.06|431.43|426.03|5
1640929220000|2021-12-31 05:40:20|431.45|426.05|431.45|426.05|431.45|426.05|431.45|426.05|1
1640929230000|2021-12-31 05:40:30|431.46|426.06|431.62|426.22|431.62|426.22|431.45|426.05|20
1640929240000|2021-12-31 05:40:40|431.61|426.21|431.63|426.23|431.63|426.23|431.59|426.19|5
1640929250000|2021-12-31 05:40:50|431.61|426.21|431.6|426.2|431.61|426.21|431.6|426.2|4
1640929260000|2021-12-31 05:41:00|431.61|426.21|431.64|426.24|431.64|426.24|431.61|426.21|6
1640929270000|2021-12-31 05:41:10|431.63|426.23|431.63|426.23|431.63|426.23|431.63|426.23|1
1640929280000|2021-12-31 05:41:20|431.62|426.22|431.62|426.22|431.62|426.22|431.61|426.21|3
1640929290000|2021-12-31 05:41:30|431.61|426.21|431.64|426.24|431.64|426.24|431.61|426.21|8
1640929300000|2021-12-31 05:41:40|431.61|426.21|431.64|426.24|431.64|426.24|431.61|426.21|12
1640929310000|2021-12-31 05:41:50|431.62|426.22|431.82|426.42|431.99|426.59|431.61|426.21|21
1640929320000|2021-12-31 05:42:00|431.8|426.4|431.88|426.48|431.88|426.48|431.79|426.39|14
1640929330000|2021-12-31 05:42:10|431.87|426.47|431.9|426.5|431.92|426.52|431.87|426.47|15
1640929340000|2021-12-31 05:42:20|431.91|426.51|432.12|426.72|432.16|426.76|431.91|426.51|26
1640929350000|2021-12-31 05:42:30|432.13|426.73|432.16|426.76|432.18|426.78|432.12|426.72|15
1640929360000|2021-12-31 05:42:40|432.18|426.78|432.12|426.72|432.19|426.79|432.11|426.71|23
1640929370000|2021-12-31 05:42:50|432.13|426.73|432.15|426.75|432.16|426.76|432.12|426.72|10
1640929390000|2021-12-31 05:43:10|432.14|426.74|432.1|426.7|432.14|426.74|432.06|426.66|11
1640929400000|2021-12-31 05:43:20|432.09|426.69|432.06|426.66|432.1|426.7|432.03|426.63|16
1640929410000|2021-12-31 05:43:30|432.05|426.65|432.02|426.62|432.09|426.69|432.01|426.61|14
1640929420000|2021-12-31 05:43:40|432.03|426.63|432.09|426.69|432.09|426.69|432.03|426.63|15
1640929430000|2021-12-31 05:43:50|432.08|426.68|432.1|426.7|432.1|426.7|432.05|426.65|8
1640929440000|2021-12-31 05:44:00|432.11|426.71|432.11|426.71|432.11|426.71|432.06|426.66|12
1640929450000|2021-12-31 05:44:10|432.1|426.7|432.08|426.68|432.1|426.7|432.08|426.68|6
1640929460000|2021-12-31 05:44:20|432.07|426.67|432.08|426.68|432.09|426.69|432.07|426.67|4
1640929470000|2021-12-31 05:44:30|432.09|426.69|431.93|426.53|432.09|426.69|431.92|426.52|12
1640929480000|2021-12-31 05:44:40|431.94|426.54|431.96|426.56|431.97|426.57|431.92|426.52|9
1640929490000|2021-12-31 05:44:50|431.97|426.57|431.98|426.58|431.98|426.58|431.95|426.55|6
1640929500000|2021-12-31 05:45:00|431.97|426.57|432.06|426.66|432.09|426.69|431.97|426.57|19
1640929510000|2021-12-31 05:45:10|432.04|426.64|432.02|426.62|432.05|426.65|432.02|426.62|8
1640929520000|2021-12-31 05:45:20|432.07|426.67|432.04|426.64|432.07|426.67|432.03|426.63|10
1640929530000|2021-12-31 05:45:30|432.03|426.63|432.11|426.71|432.11|426.71|432.03|426.63|9
1640929540000|2021-12-31 05:45:40|432.13|426.73|432.12|426.72|432.13|426.73|432.1|426.7|7
1640929550000|2021-12-31 05:45:50|432.13|426.73|432.13|426.73|432.14|426.74|432.13|426.73|3
1640929560000|2021-12-31 05:46:00|432.12|426.72|431.94|426.54|432.13|426.73|431.93|426.53|19
1640929570000|2021-12-31 05:46:10|432.02|426.62|431.96|426.56|432.02|426.62|431.93|426.53|14
1640929580000|2021-12-31 05:46:20|431.94|426.54|431.98|426.58|431.98|426.58|431.93|426.53|5
1640929590000|2021-12-31 05:46:30|431.97|426.57|432|426.6|432|426.6|431.94|426.54|15
1640929600000|2021-12-31 05:46:40|432.01|426.61|432.03|426.63|432.05|426.65|432.01|426.61|8
1640929610000|2021-12-31 05:46:50|432.04|426.64|432.04|426.64|432.08|426.68|432.03|426.63|7
1640929620000|2021-12-31 05:47:00|432.05|426.65|432|426.6|432.05|426.65|431.96|426.56|9
1640929630000|2021-12-31 05:47:10|432.02|426.62|432.02|426.62|432.02|426.62|432|426.6|5
1640929640000|2021-12-31 05:47:20|432|426.6|432.01|426.61|432.02|426.62|432|426.6|3
1640929650000|2021-12-31 05:47:30|432.02|426.62|432.04|426.64|432.04|426.64|432.02|426.62|4
1640929660000|2021-12-31 05:47:40|432.03|426.63|432.03|426.63|432.04|426.64|432.03|426.63|7
1640929670000|2021-12-31 05:47:50|432.02|426.62|432.03|426.63|432.03|426.63|432.02|426.62|2
1640929680000|2021-12-31 05:48:00|432.05|426.65|432.16|426.76|432.2|426.8|432.05|426.65|27
1640929690000|2021-12-31 05:48:10|432.17|426.77|432.18|426.78|432.18|426.78|432.13|426.73|14
1640929700000|2021-12-31 05:48:20|432.17|426.77|432.17|426.77|432.18|426.78|432.14|426.74|12
1640929710000|2021-12-31 05:48:30|432.16|426.76|432.17|426.77|432.17|426.77|432.16|426.76|4
1640929720000|2021-12-31 05:48:40|432.16|426.76|432.14|426.74|432.17|426.77|432.14|426.74|5
1640929730000|2021-12-31 05:48:50|432.1|426.7|432.06|426.66|432.1|426.7|432.04|426.64|10
1640929740000|2021-12-31 05:49:00|432.07|426.67|432.1|426.7|432.11|426.71|432.07|426.67|8
1640929750000|2021-12-31 05:49:10|432.08|426.68|432.15|426.75|432.15|426.75|432.08|426.68|12
1640929760000|2021-12-31 05:49:20|432.12|426.72|432.12|426.72|432.15|426.75|432.11|426.71|9
1640929770000|2021-12-31 05:49:30|432.16|426.76|432.09|426.69|432.16|426.76|432.09|426.69|12
1640929780000|2021-12-31 05:49:40|432.07|426.67|432.08|426.68|432.08|426.68|431.99|426.59|14
1640929790000|2021-12-31 05:49:50|432.06|426.66|432.03|426.63|432.09|426.69|432.03|426.63|8
1640929800000|2021-12-31 05:50:00|432.07|426.67|432.11|426.71|432.13|426.73|432.04|426.64|21
1640929810000|2021-12-31 05:50:10|432.13|426.73|432.07|426.67|432.15|426.75|432.05|426.65|22
1640929820000|2021-12-31 05:50:20|432.06|426.66|432.1|426.7|432.1|426.7|432.02|426.62|19
1640929830000|2021-12-31 05:50:30|432.08|426.68|432.08|426.68|432.11|426.71|432.05|426.65|11
1640929840000|2021-12-31 05:50:40|432.09|426.69|432.09|426.69|432.09|426.69|432.09|426.69|1
1640929850000|2021-12-31 05:50:50|432.1|426.7|432.05|426.65|432.12|426.72|432.05|426.65|8
1640929860000|2021-12-31 05:51:00|432.06|426.66|432.06|426.66|432.08|426.68|432.05|426.65|11
1640929870000|2021-12-31 05:51:10|432.03|426.63|432.05|426.65|432.06|426.66|432.02|426.62|21
1640929880000|2021-12-31 05:51:20|432.04|426.64|432.07|426.67|432.07|426.67|432.02|426.62|10
1640929890000|2021-12-31 05:51:30|432.05|426.65|431.93|426.53|432.12|426.72|431.93|426.53|21
1640929900000|2021-12-31 05:51:40|431.91|426.51|431.86|426.46|431.91|426.51|431.78|426.38|19
1640929910000|2021-12-31 05:51:50|431.84|426.44|431.86|426.46|431.9|426.5|431.83|426.43|18
1640929920000|2021-12-31 05:52:00|431.87|426.47|431.88|426.48|431.88|426.48|431.84|426.44|18
1640929930000|2021-12-31 05:52:10|431.87|426.47|431.87|426.47|431.88|426.48|431.85|426.45|20
1640929940000|2021-12-31 05:52:20|431.86|426.46|431.85|426.45|431.89|426.49|431.84|426.44|15
1640929950000|2021-12-31 05:52:30|431.86|426.46|432.02|426.62|432.02|426.62|431.86|426.46|17
1640929960000|2021-12-31 05:52:40|431.97|426.57|432.01|426.61|432.02|426.62|431.96|426.56|18
1640929970000|2021-12-31 05:52:50|432|426.6|431.98|426.58|432|426.6|431.95|426.55|12
1640929980000|2021-12-31 05:53:00|431.97|426.57|431.96|426.56|431.99|426.59|431.92|426.52|17
1640929990000|2021-12-31 05:53:10|431.95|426.55|431.97|426.57|431.98|426.58|431.95|426.55|5
1640930000000|2021-12-31 05:53:20|431.98|426.58|431.98|426.58|431.98|426.58|431.98|426.58|1
1640930010000|2021-12-31 05:53:30|431.97|426.57|431.99|426.59|432.01|426.61|431.96|426.56|13
1640930020000|2021-12-31 05:53:40|432|426.6|431.98|426.58|432|426.6|431.98|426.58|2
1640930030000|2021-12-31 05:53:50|432|426.6|431.97|426.57|432|426.6|431.96|426.56|7
1640930040000|2021-12-31 05:54:00|431.99|426.59|431.99|426.59|432.01|426.61|431.98|426.58|19
1640930050000|2021-12-31 05:54:10|432|426.6|432.17|426.77|432.17|426.77|431.99|426.59|12
1640930060000|2021-12-31 05:54:20|432.18|426.78|432.06|426.66|432.22|426.82|432.05|426.65|15
1640930070000|2021-12-31 05:54:30|432.07|426.67|432.06|426.66|432.09|426.69|432.03|426.63|14
1640930080000|2021-12-31 05:54:40|432.07|426.67|432.03|426.63|432.15|426.75|432.03|426.63|27
1640930090000|2021-12-31 05:54:50|432.04|426.64|432.08|426.68|432.11|426.71|432.02|426.62|22
1640930100000|2021-12-31 05:55:00|432.06|426.66|432.08|426.68|432.11|426.71|432.04|426.64|8
1640930110000|2021-12-31 05:55:10|432.07|426.67|432.06|426.66|432.14|426.74|432.04|426.64|18
1640930120000|2021-12-31 05:55:20|432.07|426.67|432.08|426.68|432.08|426.68|432.05|426.65|17
1640930130000|2021-12-31 05:55:30|432.1|426.7|432.11|426.71|432.14|426.74|432.08|426.68|17
1640930140000|2021-12-31 05:55:40|432.12|426.72|432.11|426.71|432.12|426.72|432.11|426.71|2
1640930150000|2021-12-31 05:55:50|432.09|426.69|432.02|426.62|432.11|426.71|432|426.6|14
1640930160000|2021-12-31 05:56:00|432.03|426.63|432.04|426.64|432.04|426.64|432.03|426.63|2
1640930170000|2021-12-31 05:56:10|432.02|426.62|432.02|426.62|432.05|426.65|431.99|426.59|6
1640930180000|2021-12-31 05:56:20|432.03|426.63|432|426.6|432.04|426.64|431.99|426.59|10
1640930190000|2021-12-31 05:56:30|432.02|426.62|432.02|426.62|432.02|426.62|432.02|426.62|1
1640930200000|2021-12-31 05:56:40|432.03|426.63|432.01|426.61|432.05|426.65|432.01|426.61|6
1640930210000|2021-12-31 05:56:50|432.02|426.62|432.06|426.66|432.07|426.67|431.98|426.58|15
1640930220000|2021-12-31 05:57:00|432.03|426.63|432.05|426.65|432.06|426.66|432.02|426.62|6
1640930230000|2021-12-31 05:57:10|432.04|426.64|432.06|426.66|432.06|426.66|432.04|426.64|3
1640930240000|2021-12-31 05:57:20|432.05|426.65|432.06|426.66|432.11|426.71|432.02|426.62|11
1640930250000|2021-12-31 05:57:30|432.07|426.67|432.09|426.69|432.15|426.75|432.04|426.64|11
1640930260000|2021-12-31 05:57:40|432.08|426.68|432|426.6|432.09|426.69|431.99|426.59|9
1640930270000|2021-12-31 05:57:50|432.01|426.61|432.02|426.62|432.02|426.62|432.01|426.61|2
1640930280000|2021-12-31 05:58:00|432.01|426.61|432.02|426.62|432.02|426.62|432.01|426.61|4
1640930290000|2021-12-31 05:58:10|432.03|426.63|432.02|426.62|432.03|426.63|432|426.6|9
1640930300000|2021-12-31 05:58:20|432.03|426.63|432.01|426.61|432.04|426.64|432|426.6|15
1640930310000|2021-12-31 05:58:30|432.02|426.62|432.07|426.67|432.12|426.72|432.02|426.62|20
1640930320000|2021-12-31 05:58:40|432.11|426.71|432.03|426.63|432.11|426.71|432.01|426.61|25
1640930330000|2021-12-31 05:58:50|432.04|426.64|432.03|426.63|432.05|426.65|432.03|426.63|19
1640930340000|2021-12-31 05:59:00|432.02|426.62|431.96|426.56|432.03|426.63|431.96|426.56|8
1640930350000|2021-12-31 05:59:10|431.94|426.54|431.79|426.39|431.94|426.54|431.79|426.39|19
1640930360000|2021-12-31 05:59:20|431.85|426.45|431.7|426.3|431.85|426.45|431.7|426.3|17
1640930370000|2021-12-31 05:59:30|431.69|426.29|431.76|426.36|431.79|426.39|431.67|426.27|16
1640930380000|2021-12-31 05:59:40|431.75|426.35|431.7|426.3|431.77|426.37|431.7|426.3|16
1640930390000|2021-12-31 05:59:50|431.71|426.31|431.68|426.28|431.72|426.32|431.63|426.23|14
1640930400000|2021-12-31 06:00:00|431.67|426.27|431.48|426.08|431.67|426.27|431.39|425.99|28
1640930410000|2021-12-31 06:00:10|431.47|426.07|431.4|426|431.49|426.09|431.4|426|11
1640930420000|2021-12-31 06:00:20|431.39|425.99|431.38|425.98|431.43|426.03|431.32|425.92|20
1640930430000|2021-12-31 06:00:30|431.37|425.97|431.39|425.99|431.39|425.99|431.33|425.93|22
1640930440000|2021-12-31 06:00:40|431.38|425.98|431.37|425.97|431.39|425.99|431.35|425.95|11
1640930450000|2021-12-31 06:00:50|431.36|425.96|431.36|425.96|431.36|425.96|431.35|425.95|5
1640930460000|2021-12-31 06:01:00|431.34|425.94|431.35|425.95|431.35|425.95|431.34|425.94|2
1640930470000|2021-12-31 06:01:10|431.36|425.96|431.11|425.71|431.36|425.96|431.11|425.71|12
1640930480000|2021-12-31 06:01:20|431.14|425.74|431.09|425.69|431.14|425.74|431.08|425.68|9
1640930490000|2021-12-31 06:01:30|431.1|425.7|431.09|425.69|431.11|425.71|431.07|425.67|7
1640930500000|2021-12-31 06:01:40|431.1|425.7|431.12|425.72|431.12|425.72|431.06|425.66|11
1640930510000|2021-12-31 06:01:50|431.11|425.71|431.13|425.73|431.15|425.75|431.08|425.68|14
1640930520000|2021-12-31 06:02:00|431.12|425.72|431.04|425.64|431.12|425.72|431.02|425.62|5
1640930530000|2021-12-31 06:02:10|431.05|425.65|431.01|425.61|431.05|425.65|431.01|425.61|9
1640930540000|2021-12-31 06:02:20|431.02|425.62|431.02|425.62|431.02|425.62|431.01|425.61|3
1640930550000|2021-12-31 06:02:30|431.01|425.61|431.1|425.7|431.11|425.71|431|425.6|9
1640930560000|2021-12-31 06:02:40|431.09|425.69|431.11|425.71|431.11|425.71|431.09|425.69|3
1640930570000|2021-12-31 06:02:50|431.1|425.7|430.99|425.59|431.36|425.96|430.97|425.57|25
1640930580000|2021-12-31 06:03:00|431|425.6|430.93|425.53|431.03|425.63|430.93|425.53|17
1640930590000|2021-12-31 06:03:10|430.89|425.49|431.01|425.61|431.01|425.61|430.89|425.49|12
1640930600000|2021-12-31 06:03:20|431|425.6|431|425.6|431.04|425.64|431|425.6|12
1640930610000|2021-12-31 06:03:30|431.01|425.61|431.01|425.61|431.01|425.61|431|425.6|3
1640930620000|2021-12-31 06:03:40|430.99|425.59|430.97|425.57|431.01|425.61|430.97|425.57|7
1640930630000|2021-12-31 06:03:50|430.96|425.56|430.99|425.59|431.07|425.67|430.86|425.46|13
1640930640000|2021-12-31 06:04:00|430.93|425.53|430.81|425.41|430.93|425.53|430.8|425.4|10
1640930650000|2021-12-31 06:04:10|430.8|425.4|429.49|424.09|430.8|425.4|429.49|424.09|34
1640930660000|2021-12-31 06:04:20|429.56|424.16|429.84|424.44|430.05|424.65|429.56|424.16|32
1640930670000|2021-12-31 06:04:30|429.77|424.37|429.98|424.58|430.01|424.61|429.71|424.31|36
1640930680000|2021-12-31 06:04:40|429.91|424.51|430.01|424.61|430.01|424.61|429.9|424.5|16
1640930690000|2021-12-31 06:04:50|430.02|424.62|430.04|424.64|430.04|424.64|430.01|424.61|6
1640930700000|2021-12-31 06:05:00|430.03|424.63|429.9|424.5|430.03|424.63|429.89|424.49|13
1640930710000|2021-12-31 06:05:10|429.91|424.51|429.69|424.29|429.91|424.51|429.66|424.26|25
1640930720000|2021-12-31 06:05:20|429.7|424.3|429.81|424.41|429.83|424.43|429.7|424.3|22
1640930730000|2021-12-31 06:05:30|429.8|424.4|429.91|424.51|429.92|424.52|429.78|424.38|16
1640930740000|2021-12-31 06:05:40|429.9|424.5|429.94|424.54|429.94|424.54|429.9|424.5|2
1640930750000|2021-12-31 06:05:50|429.91|424.51|429.94|424.54|429.95|424.55|429.87|424.47|20
1640930760000|2021-12-31 06:06:00|429.96|424.56|429.97|424.57|430|424.6|429.92|424.52|23
1640930770000|2021-12-31 06:06:10|429.94|424.54|429.94|424.54|429.99|424.59|429.9|424.5|14
1640930780000|2021-12-31 06:06:20|429.91|424.51|429.91|424.51|429.94|424.54|429.89|424.49|14
1640930790000|2021-12-31 06:06:30|429.92|424.52|429.7|424.3|429.92|424.52|429.68|424.28|14
1640930800000|2021-12-31 06:06:40|429.71|424.31|429.83|424.43|429.9|424.5|429.7|424.3|19
1640930810000|2021-12-31 06:06:50|429.82|424.42|429.77|424.37|429.87|424.47|429.76|424.36|24
1640930820000|2021-12-31 06:07:00|429.78|424.38|429.91|424.51|429.93|424.53|429.78|424.38|19
1640930830000|2021-12-31 06:07:10|429.92|424.52|429.86|424.46|429.92|424.52|429.86|424.46|5
1640930840000|2021-12-31 06:07:20|429.85|424.45|429.8|424.4|429.85|424.45|429.78|424.38|15
1640930860000|2021-12-31 06:07:40|429.81|424.41|429.8|424.4|429.82|424.42|429.8|424.4|6
1640930870000|2021-12-31 06:07:50|429.81|424.41|429.87|424.47|429.89|424.49|429.81|424.41|12
1640930880000|2021-12-31 06:08:00|429.89|424.49|429.89|424.49|429.95|424.55|429.86|424.46|28
1640930890000|2021-12-31 06:08:10|429.91|424.51|429.94|424.54|429.94|424.54|429.89|424.49|15
1640930900000|2021-12-31 06:08:20|429.96|424.56|430.01|424.61|430.01|424.61|429.94|424.54|14
1640930910000|2021-12-31 06:08:30|430.05|424.65|430.12|424.72|430.14|424.74|430.05|424.65|17
1640930920000|2021-12-31 06:08:40|430.11|424.71|430.11|424.71|430.12|424.72|430.11|424.71|5
1640930930000|2021-12-31 06:08:50|430.12|424.72|430.08|424.68|430.12|424.72|430.07|424.67|7
1640930940000|2021-12-31 06:09:00|430.07|424.67|430.12|424.72|430.12|424.72|430|424.6|14
1640930950000|2021-12-31 06:09:10|430.08|424.68|430.11|424.71|430.15|424.75|430.06|424.66|11
1640930960000|2021-12-31 06:09:20|430.15|424.75|430.28|424.88|430.34|424.94|430.08|424.68|30
1640930970000|2021-12-31 06:09:30|430.26|424.86|430.21|424.81|430.29|424.89|430.21|424.81|19
1640930980000|2021-12-31 06:09:40|430.2|424.8|430.23|424.83|430.23|424.83|430.18|424.78|10
1640930990000|2021-12-31 06:09:50|430.22|424.82|430.24|424.84|430.27|424.87|430.21|424.81|13
1640931000000|2021-12-31 06:10:00|430.23|424.83|430.24|424.84|430.26|424.86|430.19|424.79|14
1640931010000|2021-12-31 06:10:10|430.23|424.83|430.14|424.74|430.24|424.84|430.11|424.71|18
1640931020000|2021-12-31 06:10:20|430.13|424.73|430.12|424.72|430.15|424.75|430.1|424.7|15
1640931030000|2021-12-31 06:10:30|430.11|424.71|430.11|424.71|430.11|424.71|430.11|424.71|1
1640931040000|2021-12-31 06:10:40|430.12|424.72|430.09|424.69|430.17|424.77|430.09|424.69|18
1640931050000|2021-12-31 06:10:50|430.1|424.7|430.1|424.7|430.12|424.72|430.1|424.7|5
1640931060000|2021-12-31 06:11:00|430.11|424.71|430.2|424.8|430.2|424.8|430.1|424.7|14
1640931070000|2021-12-31 06:11:10|430.21|424.81|430.27|424.87|430.28|424.88|430.2|424.8|12
1640931080000|2021-12-31 06:11:20|430.26|424.86|430.25|424.85|430.28|424.88|430.24|424.84|19
1640931090000|2021-12-31 06:11:30|430.24|424.84|430.25|424.85|430.26|424.86|430.24|424.84|5
1640931100000|2021-12-31 06:11:40|430.26|424.86|430.23|424.83|430.26|424.86|430.23|424.83|11
1640931110000|2021-12-31 06:11:50|430.24|424.84|430.29|424.89|430.31|424.91|430.23|424.83|23
1640931120000|2021-12-31 06:12:00|430.33|424.93|430.31|424.91|430.34|424.94|430.3|424.9|15
1640931130000|2021-12-31 06:12:10|430.33|424.93|430.5|425.1|430.52|425.12|430.33|424.93|24
1640931140000|2021-12-31 06:12:20|430.52|425.12|430.53|425.13|430.54|425.14|430.43|425.03|23
1640931150000|2021-12-31 06:12:30|430.55|425.15|430.61|425.21|430.61|425.21|430.53|425.13|19
1640931160000|2021-12-31 06:12:40|430.6|425.2|430.9|425.5|430.92|425.52|430.58|425.18|26
1640931170000|2021-12-31 06:12:50|430.88|425.48|430.67|425.27|430.92|425.52|430.63|425.23|29
1640931180000|2021-12-31 06:13:00|430.68|425.28|430.71|425.31|430.79|425.39|430.68|425.28|32
1640931190000|2021-12-31 06:13:10|430.72|425.32|430.7|425.3|430.72|425.32|430.65|425.25|10
1640931200000|2021-12-31 06:13:20|430.69|425.29|430.57|425.17|430.69|425.29|430.57|425.17|17
1640931210000|2021-12-31 06:13:30|430.58|425.18|430.48|425.08|430.6|425.2|430.48|425.08|12
1640931220000|2021-12-31 06:13:40|430.44|425.04|430.62|425.22|430.62|425.22|430.42|425.02|17
1640931230000|2021-12-31 06:13:50|430.63|425.23|430.68|425.28|430.68|425.28|430.61|425.21|17
1640931240000|2021-12-31 06:14:00|430.67|425.27|430.8|425.4|430.81|425.41|430.64|425.24|18
1640931250000|2021-12-31 06:14:10|430.77|425.37|430.76|425.36|430.84|425.44|430.72|425.32|22
1640931260000|2021-12-31 06:14:20|430.77|425.37|430.85|425.45|430.87|425.47|430.74|425.34|26
1640931270000|2021-12-31 06:14:30|430.84|425.44|430.86|425.46|430.97|425.57|430.83|425.43|22
1640931280000|2021-12-31 06:14:40|430.85|425.45|430.76|425.36|430.86|425.46|430.75|425.35|20
1640931290000|2021-12-31 06:14:50|430.75|425.35|430.79|425.39|430.79|425.39|430.74|425.34|16
1640931300000|2021-12-31 06:15:00|430.78|425.38|430.74|425.34|430.85|425.45|430.74|425.34|24
1640931310000|2021-12-31 06:15:10|430.73|425.33|430.68|425.28|430.73|425.33|430.65|425.25|25
1640931320000|2021-12-31 06:15:20|430.67|425.27|430.42|425.02|430.67|425.27|430.41|425.01|33
1640931330000|2021-12-31 06:15:30|430.43|425.03|430.34|424.94|430.43|425.03|430.32|424.92|13
1640931340000|2021-12-31 06:15:40|430.33|424.93|430.13|424.73|430.33|424.93|430.13|424.73|16
1640931350000|2021-12-31 06:15:50|430.12|424.72|430.07|424.67|430.13|424.73|430.07|424.67|17
1640931360000|2021-12-31 06:16:00|430.08|424.68|430.06|424.66|430.12|424.72|430.05|424.65|14
1640931370000|2021-12-31 06:16:10|430.05|424.65|430.22|424.82|430.29|424.89|430.05|424.65|22
1640931380000|2021-12-31 06:16:20|430.21|424.81|430.16|424.76|430.23|424.83|430.16|424.76|22
1640931390000|2021-12-31 06:16:30|430.21|424.81|430.16|424.76|430.21|424.81|430.16|424.76|12
1640931400000|2021-12-31 06:16:40|430.14|424.74|430.17|424.77|430.22|424.82|430.14|424.74|14
1640931410000|2021-12-31 06:16:50|430.18|424.78|430.18|424.78|430.23|424.83|430.14|424.74|19
1640931420000|2021-12-31 06:17:00|430.17|424.77|430.17|424.77|430.19|424.79|430.15|424.75|16
1640931430000|2021-12-31 06:17:10|430.19|424.79|430.19|424.79|430.22|424.82|430.17|424.77|8
1640931440000|2021-12-31 06:17:20|430.17|424.77|430.15|424.75|430.23|424.83|430.14|424.74|14
1640931450000|2021-12-31 06:17:30|430.16|424.76|430.23|424.83|430.23|424.83|430.12|424.72|12
1640931460000|2021-12-31 06:17:40|430.22|424.82|430.25|424.85|430.28|424.88|430.22|424.82|14
1640931470000|2021-12-31 06:17:50|430.23|424.83|430.21|424.81|430.25|424.85|430.21|424.81|7
1640931480000|2021-12-31 06:18:00|430.3|424.9|430.34|424.94|430.39|424.99|430.3|424.9|19
1640931490000|2021-12-31 06:18:10|430.38|424.98|430.51|425.11|430.51|425.11|430.32|424.92|24
1640931500000|2021-12-31 06:18:20|430.49|425.09|430.52|425.12|430.56|425.16|430.49|425.09|21
1640931510000|2021-12-31 06:18:30|430.53|425.13|430.86|425.46|430.92|425.52|430.49|425.09|28
1640931520000|2021-12-31 06:18:40|430.85|425.45|431.12|425.72|431.3|425.9|430.85|425.45|27
1640931530000|2021-12-31 06:18:50|431.11|425.71|431.12|425.72|431.12|425.72|431.01|425.61|20
1640931540000|2021-12-31 06:19:00|431.11|425.71|431.03|425.63|431.11|425.71|430.95|425.55|23
1640931550000|2021-12-31 06:19:10|431.02|425.62|431.04|425.64|431.07|425.67|430.99|425.59|26
1640931560000|2021-12-31 06:19:20|431.03|425.63|431.17|425.77|431.23|425.83|431.03|425.63|19
1640931570000|2021-12-31 06:19:30|431.16|425.76|431.08|425.68|431.24|425.84|431.06|425.66|23
1640931580000|2021-12-31 06:19:40|431.07|425.67|431.14|425.74|431.18|425.78|431.05|425.65|25
1640931590000|2021-12-31 06:19:50|431.13|425.73|431.16|425.76|431.17|425.77|431.12|425.72|19
1640931600000|2021-12-31 06:20:00|431.18|425.78|431.15|425.75|431.27|425.87|431.14|425.74|24
1640931610000|2021-12-31 06:20:10|431.14|425.74|431.09|425.69|431.21|425.81|431.08|425.68|18
1640931620000|2021-12-31 06:20:20|431.06|425.66|431.23|425.83|431.23|425.83|431|425.6|23
1640931630000|2021-12-31 06:20:30|431.22|425.82|431.33|425.93|431.33|425.93|431.22|425.82|21
1640931640000|2021-12-31 06:20:40|431.31|425.91|431.51|426.11|431.59|426.19|431.31|425.91|32
1640931650000|2021-12-31 06:20:50|431.53|426.13|431.53|426.13|431.56|426.16|431.46|426.06|29
1640931660000|2021-12-31 06:21:00|431.56|426.16|431.54|426.14|431.58|426.18|431.49|426.09|25
1640931670000|2021-12-31 06:21:10|431.53|426.13|431.53|426.13|431.56|426.16|431.51|426.11|20
1640931680000|2021-12-31 06:21:20|431.52|426.12|431.49|426.09|431.52|426.12|431.46|426.06|24
1640931690000|2021-12-31 06:21:30|431.5|426.1|431.49|426.09|431.51|426.11|431.48|426.08|10
1640931700000|2021-12-31 06:21:40|431.48|426.08|431.44|426.04|431.53|426.13|431.43|426.03|9
1640931710000|2021-12-31 06:21:50|431.45|426.05|431.52|426.12|431.52|426.12|431.42|426.02|16
1640931720000|2021-12-31 06:22:00|431.44|426.04|431.53|426.13|431.53|426.13|431.44|426.04|6
1640931730000|2021-12-31 06:22:10|431.54|426.14|431.57|426.17|431.63|426.23|431.54|426.14|25
1640931740000|2021-12-31 06:22:20|431.56|426.16|431.54|426.14|431.61|426.21|431.54|426.14|20
1640931750000|2021-12-31 06:22:30|431.55|426.15|431.61|426.21|431.61|426.21|431.52|426.12|7
1640931760000|2021-12-31 06:22:40|431.56|426.16|431.61|426.21|431.68|426.28|431.51|426.11|25
1640931770000|2021-12-31 06:22:50|431.59|426.19|431.64|426.24|431.65|426.25|431.59|426.19|14
1640931780000|2021-12-31 06:23:00|431.62|426.22|431.68|426.28|431.69|426.29|431.62|426.22|10
1640931790000|2021-12-31 06:23:10|431.67|426.27|431.67|426.27|431.68|426.28|431.65|426.25|12
1640931800000|2021-12-31 06:23:20|431.68|426.28|431.71|426.31|431.75|426.35|431.65|426.25|15
1640931810000|2021-12-31 06:23:30|431.72|426.32|431.72|426.32|431.73|426.33|431.7|426.3|10
1640931820000|2021-12-31 06:23:40|431.71|426.31|432.02|426.62|432.02|426.62|431.71|426.31|15
1640931830000|2021-12-31 06:23:50|432.13|426.73|432.12|426.72|432.14|426.74|432.1|426.7|17
1640931840000|2021-12-31 06:24:00|432.13|426.73|432.08|426.68|432.14|426.74|432.03|426.63|18
1640931850000|2021-12-31 06:24:10|432.04|426.64|432.05|426.65|432.16|426.76|432.01|426.61|24
1640931860000|2021-12-31 06:24:20|432.07|426.67|432.21|426.81|432.23|426.83|432.05|426.65|14
1640931870000|2021-12-31 06:24:30|432.23|426.83|432.38|426.98|432.46|427.06|432.23|426.83|28
1640931880000|2021-12-31 06:24:40|432.39|426.99|432.31|426.91|432.5|427.1|432.26|426.86|24
1640931890000|2021-12-31 06:24:50|432.3|426.9|432.31|426.91|432.36|426.96|432.29|426.89|22
1640931900000|2021-12-31 06:25:00|432.3|426.9|432.3|426.9|432.37|426.97|432.3|426.9|18
1640931910000|2021-12-31 06:25:10|432.32|426.92|432.12|426.72|432.32|426.92|432.09|426.69|28
1640931920000|2021-12-31 06:25:20|432.13|426.73|432.13|426.73|432.14|426.74|432.12|426.72|14
1640931930000|2021-12-31 06:25:30|432.14|426.74|432.14|426.74|432.25|426.85|432.11|426.71|22
1640931940000|2021-12-31 06:25:40|432.16|426.76|432.23|426.83|432.23|426.83|432.14|426.74|13
1640931950000|2021-12-31 06:25:50|432.29|426.89|432.23|426.83|432.29|426.89|432.23|426.83|13
1640931960000|2021-12-31 06:26:00|432.25|426.85|432.24|426.84|432.27|426.87|432.24|426.84|6
1640931970000|2021-12-31 06:26:10|432.23|426.83|432.23|426.83|432.25|426.85|432.22|426.82|9
1640931980000|2021-12-31 06:26:20|432.22|426.82|432.12|426.72|432.25|426.85|432.12|426.72|14
1640931990000|2021-12-31 06:26:30|432.15|426.75|432.16|426.76|432.18|426.78|432.13|426.73|13
1640932000000|2021-12-31 06:26:40|432.15|426.75|432.03|426.63|432.17|426.77|432.03|426.63|6
1640932010000|2021-12-31 06:26:50|432.05|426.65|432.02|426.62|432.05|426.65|431.94|426.54|18
1640932020000|2021-12-31 06:27:00|432|426.6|432.02|426.62|432.02|426.62|431.99|426.59|9
1640932030000|2021-12-31 06:27:10|432.03|426.63|432.32|426.92|432.39|426.99|432.02|426.62|23
1640932040000|2021-12-31 06:27:20|432.33|426.93|432.25|426.85|432.33|426.93|432.2|426.8|22
1640932050000|2021-12-31 06:27:30|432.22|426.82|432.22|426.82|432.26|426.86|432.19|426.79|15
1640932060000|2021-12-31 06:27:40|432.25|426.85|432.23|426.83|432.25|426.85|432.19|426.79|6
1640932070000|2021-12-31 06:27:50|432.22|426.82|432.21|426.81|432.25|426.85|432.21|426.81|4
1640932080000|2021-12-31 06:28:00|432.25|426.85|432.09|426.69|432.25|426.85|432.09|426.69|12
1640932090000|2021-12-31 06:28:10|432.18|426.78|432.2|426.8|432.2|426.8|432.16|426.76|8
1640932100000|2021-12-31 06:28:20|432.18|426.78|432.17|426.77|432.18|426.78|432.17|426.77|2
1640932110000|2021-12-31 06:28:30|432.18|426.78|432.18|426.78|432.18|426.78|432.16|426.76|4
1640932120000|2021-12-31 06:28:40|432.14|426.74|432.13|426.73|432.14|426.74|432.11|426.71|14
1640932130000|2021-12-31 06:28:50|432.14|426.74|432.15|426.75|432.16|426.76|432.14|426.74|7
1640932140000|2021-12-31 06:29:00|432.14|426.74|432.15|426.75|432.15|426.75|432.14|426.74|10
1640932150000|2021-12-31 06:29:10|432.14|426.74|432.1|426.7|432.16|426.76|432.1|426.7|12
1640932160000|2021-12-31 06:29:20|432.11|426.71|432.07|426.67|432.11|426.71|432.05|426.65|11
1640932170000|2021-12-31 06:29:30|432.06|426.66|431.84|426.44|432.07|426.67|431.83|426.43|16
1640932180000|2021-12-31 06:29:40|431.85|426.45|431.95|426.55|431.96|426.56|431.84|426.44|13
1640932190000|2021-12-31 06:29:50|431.93|426.53|431.86|426.46|431.93|426.53|431.85|426.45|14
1640932200000|2021-12-31 06:30:00|431.87|426.47|431.93|426.53|431.96|426.56|431.87|426.47|15
1640932210000|2021-12-31 06:30:10|431.94|426.54|431.93|426.53|431.97|426.57|431.92|426.52|19
1640932220000|2021-12-31 06:30:20|431.94|426.54|431.93|426.53|431.94|426.54|431.93|426.53|12
1640932230000|2021-12-31 06:30:30|431.96|426.56|431.97|426.57|431.98|426.58|431.96|426.56|8
1640932240000|2021-12-31 06:30:40|431.98|426.58|431.92|426.52|431.98|426.58|431.88|426.48|15
1640932250000|2021-12-31 06:30:50|431.91|426.51|431.94|426.54|431.94|426.54|431.89|426.49|19
1640932260000|2021-12-31 06:31:00|431.93|426.53|431.91|426.51|431.97|426.57|431.9|426.5|19
1640932270000|2021-12-31 06:31:10|431.9|426.5|431.94|426.54|431.94|426.54|431.89|426.49|5
1640932280000|2021-12-31 06:31:20|431.91|426.51|431.9|426.5|431.94|426.54|431.9|426.5|4
1640932300000|2021-12-31 06:31:40|431.91|426.51|431.86|426.46|431.91|426.51|431.86|426.46|13
1640932310000|2021-12-31 06:31:50|431.85|426.45|431.68|426.28|431.85|426.45|431.67|426.27|17
1640932320000|2021-12-31 06:32:00|431.72|426.32|431.77|426.37|431.77|426.37|431.71|426.31|14
1640932330000|2021-12-31 06:32:10|431.74|426.34|431.91|426.51|431.92|426.52|431.74|426.34|20
1640932340000|2021-12-31 06:32:20|431.92|426.52|431.9|426.5|431.92|426.52|431.9|426.5|7
1640932350000|2021-12-31 06:32:30|431.89|426.49|431.93|426.53|431.93|426.53|431.88|426.48|13
1640932360000|2021-12-31 06:32:40|431.95|426.55|431.81|426.41|431.95|426.55|431.8|426.4|25
1640932370000|2021-12-31 06:32:50|431.82|426.42|431.89|426.49|431.91|426.51|431.82|426.42|19
1640932380000|2021-12-31 06:33:00|431.91|426.51|431.85|426.45|431.91|426.51|431.8|426.4|15
1640932390000|2021-12-31 06:33:10|431.88|426.48|431.95|426.55|432.01|426.61|431.87|426.47|15
1640932400000|2021-12-31 06:33:20|432|426.6|431.92|426.52|432|426.6|431.92|426.52|16
1640932410000|2021-12-31 06:33:30|431.98|426.58|431.95|426.55|432|426.6|431.93|426.53|7
1640932420000|2021-12-31 06:33:40|432.01|426.61|431.93|426.53|432.01|426.61|431.92|426.52|14
1640932430000|2021-12-31 06:33:50|431.99|426.59|431.98|426.58|431.99|426.59|431.96|426.56|5
1640932440000|2021-12-31 06:34:00|431.97|426.57|431.99|426.59|432|426.6|431.92|426.52|17
1640932450000|2021-12-31 06:34:10|431.98|426.58|431.84|426.44|432.01|426.61|431.84|426.44|15
1640932460000|2021-12-31 06:34:20|431.85|426.45|431.87|426.47|431.89|426.49|431.84|426.44|13
1640932470000|2021-12-31 06:34:30|431.88|426.48|431.88|426.48|431.89|426.49|431.86|426.46|9
1640932480000|2021-12-31 06:34:40|431.89|426.49|431.94|426.54|431.96|426.56|431.86|426.46|15
1640932490000|2021-12-31 06:34:50|431.95|426.55|431.91|426.51|431.95|426.55|431.91|426.51|12
1640932500000|2021-12-31 06:35:00|431.93|426.53|431.93|426.53|431.93|426.53|431.91|426.51|4
1640932510000|2021-12-31 06:35:10|431.91|426.51|431.93|426.53|431.94|426.54|431.9|426.5|11
1640932520000|2021-12-31 06:35:20|431.92|426.52|431.91|426.51|431.93|426.53|431.91|426.51|10
1640932530000|2021-12-31 06:35:30|431.88|426.48|431.92|426.52|431.95|426.55|431.86|426.46|21
1640932540000|2021-12-31 06:35:40|431.91|426.51|431.92|426.52|431.92|426.52|431.91|426.51|8
1640932550000|2021-12-31 06:35:50|431.91|426.51|431.78|426.38|431.94|426.54|431.73|426.33|18
1640932560000|2021-12-31 06:36:00|431.76|426.36|431.75|426.35|431.78|426.38|431.75|426.35|8
1640932570000|2021-12-31 06:36:10|431.76|426.36|431.75|426.35|431.79|426.39|431.75|426.35|9
1640932580000|2021-12-31 06:36:20|431.74|426.34|431.75|426.35|431.76|426.36|431.71|426.31|19
1640932590000|2021-12-31 06:36:30|431.72|426.32|431.75|426.35|431.77|426.37|431.72|426.32|6
1640932600000|2021-12-31 06:36:40|431.74|426.34|431.74|426.34|431.74|426.34|431.74|426.34|1
1640932610000|2021-12-31 06:36:50|431.76|426.36|431.73|426.33|431.78|426.38|431.73|426.33|6
1640932620000|2021-12-31 06:37:00|431.72|426.32|431.77|426.37|431.77|426.37|431.72|426.32|6
1640932630000|2021-12-31 06:37:10|431.76|426.36|431.73|426.33|431.76|426.36|431.73|426.33|6
1640932640000|2021-12-31 06:37:20|431.7|426.3|431.7|426.3|431.7|426.3|431.7|426.3|1
1640932650000|2021-12-31 06:37:30|431.72|426.32|431.74|426.34|431.75|426.35|431.71|426.31|15
1640932660000|2021-12-31 06:37:40|431.75|426.35|431.75|426.35|431.75|426.35|431.71|426.31|14
1640932670000|2021-12-31 06:37:50|431.74|426.34|431.71|426.31|431.74|426.34|431.71|426.31|4
1640932680000|2021-12-31 06:38:00|431.72|426.32|431.71|426.31|431.72|426.32|431.71|426.31|2
1640932690000|2021-12-31 06:38:10|431.72|426.32|431.77|426.37|431.79|426.39|431.72|426.32|9
1640932700000|2021-12-31 06:38:20|431.78|426.38|431.76|426.36|431.78|426.38|431.76|426.36|3
1640932710000|2021-12-31 06:38:30|431.75|426.35|431.75|426.35|431.75|426.35|431.75|426.35|1
1640932720000|2021-12-31 06:38:40|431.74|426.34|431.73|426.33|431.74|426.34|431.73|426.33|4
1640932730000|2021-12-31 06:38:50|431.74|426.34|431.75|426.35|431.78|426.38|431.73|426.33|12
1640932740000|2021-12-31 06:39:00|431.74|426.34|431.76|426.36|431.76|426.36|431.74|426.34|2
1640932750000|2021-12-31 06:39:10|431.77|426.37|431.78|426.38|431.78|426.38|431.77|426.37|2
1640932760000|2021-12-31 06:39:20|431.77|426.37|431.77|426.37|431.77|426.37|431.74|426.34|8
1640932770000|2021-12-31 06:39:30|431.78|426.38|431.77|426.37|431.78|426.38|431.77|426.37|2
1640932780000|2021-12-31 06:39:40|431.78|426.38|431.78|426.38|431.78|426.38|431.78|426.38|1
1640932790000|2021-12-31 06:39:50|431.77|426.37|431.77|426.37|431.77|426.37|431.77|426.37|1
1640932800000|2021-12-31 06:40:00|431.78|426.38|431.76|426.36|431.8|426.4|431.76|426.36|7
1640932810000|2021-12-31 06:40:10|431.75|426.35|431.76|426.36|431.78|426.38|431.74|426.34|6
1640932820000|2021-12-31 06:40:20|431.75|426.35|431.76|426.36|431.77|426.37|431.75|426.35|6
1640932830000|2021-12-31 06:40:30|431.77|426.37|431.76|426.36|431.77|426.37|431.76|426.36|2
1640932840000|2021-12-31 06:40:40|431.75|426.35|431.71|426.31|431.76|426.36|431.71|426.31|8
1640932850000|2021-12-31 06:40:50|431.72|426.32|431.74|426.34|431.79|426.39|431.72|426.32|10
1640932860000|2021-12-31 06:41:00|431.77|426.37|431.75|426.35|431.79|426.39|431.75|426.35|6
1640932870000|2021-12-31 06:41:10|431.74|426.34|431.74|426.34|431.74|426.34|431.74|426.34|1
1640932880000|2021-12-31 06:41:20|431.75|426.35|431.93|426.53|432|426.6|431.75|426.35|19
1640932890000|2021-12-31 06:41:30|431.92|426.52|431.73|426.33|431.92|426.52|431.73|426.33|11
1640932900000|2021-12-31 06:41:40|431.77|426.37|431.59|426.19|431.77|426.37|431.59|426.19|9
1640932910000|2021-12-31 06:41:50|431.58|426.18|431.6|426.2|431.61|426.21|431.58|426.18|15
1640932920000|2021-12-31 06:42:00|431.61|426.21|431.6|426.2|431.61|426.21|431.6|426.2|2
1640932930000|2021-12-31 06:42:10|431.58|426.18|431.57|426.17|431.59|426.19|431.53|426.13|12
1640932940000|2021-12-31 06:42:20|431.65|426.25|431.79|426.39|431.8|426.4|431.65|426.25|17
1640932950000|2021-12-31 06:42:30|431.78|426.38|431.77|426.37|431.79|426.39|431.76|426.36|11
1640932960000|2021-12-31 06:42:40|431.76|426.36|431.8|426.4|431.8|426.4|431.76|426.36|10
1640932970000|2021-12-31 06:42:50|431.71|426.31|431.78|426.38|431.8|426.4|431.71|426.31|14
1640932980000|2021-12-31 06:43:00|431.76|426.36|431.77|426.37|431.79|426.39|431.75|426.35|8
1640932990000|2021-12-31 06:43:10|431.76|426.36|431.73|426.33|431.76|426.36|431.73|426.33|9
1640933000000|2021-12-31 06:43:20|431.74|426.34|431.77|426.37|431.77|426.37|431.72|426.32|9
1640933010000|2021-12-31 06:43:30|431.76|426.36|431.73|426.33|431.76|426.36|431.69|426.29|10
1640933020000|2021-12-31 06:43:40|431.75|426.35|431.74|426.34|431.76|426.36|431.73|426.33|12
1640933030000|2021-12-31 06:43:50|431.75|426.35|431.8|426.4|431.81|426.41|431.75|426.35|19
1640933040000|2021-12-31 06:44:00|431.79|426.39|431.58|426.18|431.79|426.39|431.56|426.16|17
1640933050000|2021-12-31 06:44:10|431.57|426.17|431.59|426.19|431.59|426.19|431.54|426.14|14
1640933060000|2021-12-31 06:44:20|431.6|426.2|431.57|426.17|431.6|426.2|431.54|426.14|19
1640933070000|2021-12-31 06:44:30|431.55|426.15|431.47|426.07|431.57|426.17|431.47|426.07|22
1640933080000|2021-12-31 06:44:40|431.49|426.09|431.52|426.12|431.53|426.13|431.48|426.08|8
1640933090000|2021-12-31 06:44:50|431.53|426.13|431.55|426.15|431.58|426.18|431.48|426.08|20
1640933100000|2021-12-31 06:45:00|431.53|426.13|431.53|426.13|431.56|426.16|431.45|426.05|12
1640933110000|2021-12-31 06:45:10|431.54|426.14|431.61|426.21|431.67|426.27|431.52|426.12|21
1640933120000|2021-12-31 06:45:20|431.58|426.18|431.59|426.19|431.6|426.2|431.53|426.13|19
1640933130000|2021-12-31 06:45:30|431.6|426.2|431.61|426.21|431.62|426.22|431.58|426.18|14
1640933140000|2021-12-31 06:45:40|431.62|426.22|431.59|426.19|431.63|426.23|431.59|426.19|17
1640933150000|2021-12-31 06:45:50|431.6|426.2|431.63|426.23|431.65|426.25|431.57|426.17|19
1640933160000|2021-12-31 06:46:00|431.59|426.19|431.6|426.2|431.63|426.23|431.57|426.17|16
1640933170000|2021-12-31 06:46:10|431.61|426.21|431.54|426.14|431.61|426.21|431.48|426.08|20
1640933180000|2021-12-31 06:46:20|431.57|426.17|431.51|426.11|431.57|426.17|431.5|426.1|17
1640933190000|2021-12-31 06:46:30|431.53|426.13|431.55|426.15|431.64|426.24|431.51|426.11|25
1640933200000|2021-12-31 06:46:40|431.56|426.16|431.77|426.37|431.77|426.37|431.53|426.13|25
1640933210000|2021-12-31 06:46:50|431.7|426.3|431.72|426.32|431.74|426.34|431.69|426.29|6
1640933220000|2021-12-31 06:47:00|431.71|426.31|431.71|426.31|431.72|426.32|431.71|426.31|3
1640933230000|2021-12-31 06:47:10|431.72|426.32|431.73|426.33|431.73|426.33|431.7|426.3|9
1640933240000|2021-12-31 06:47:20|431.72|426.32|431.65|426.25|431.73|426.33|431.6|426.2|22
1640933250000|2021-12-31 06:47:30|431.66|426.26|431.66|426.26|431.69|426.29|431.65|426.25|10
1640933260000|2021-12-31 06:47:40|431.65|426.25|431.71|426.31|431.76|426.36|431.65|426.25|9
1640933270000|2021-12-31 06:47:50|431.72|426.32|431.74|426.34|431.75|426.35|431.66|426.26|19
1640933280000|2021-12-31 06:48:00|431.71|426.31|431.72|426.32|431.74|426.34|431.68|426.28|16
1640933290000|2021-12-31 06:48:10|431.73|426.33|431.81|426.41|431.86|426.46|431.7|426.3|20
1640933300000|2021-12-31 06:48:20|431.84|426.44|431.8|426.4|431.87|426.47|431.8|426.4|22
1640933310000|2021-12-31 06:48:30|431.81|426.41|431.79|426.39|431.85|426.45|431.79|426.39|18
1640933320000|2021-12-31 06:48:40|431.81|426.41|431.7|426.3|431.86|426.46|431.64|426.24|23
1640933330000|2021-12-31 06:48:50|431.69|426.29|431.73|426.33|431.73|426.33|431.64|426.24|12
1640933340000|2021-12-31 06:49:00|431.71|426.31|431.68|426.28|431.71|426.31|431.67|426.27|8
1640933350000|2021-12-31 06:49:10|431.66|426.26|431.68|426.28|431.69|426.29|431.64|426.24|8
1640933360000|2021-12-31 06:49:20|431.71|426.31|431.78|426.38|431.78|426.38|431.66|426.26|13
1640933370000|2021-12-31 06:49:30|431.79|426.39|431.8|426.4|431.83|426.43|431.78|426.38|17
1640933380000|2021-12-31 06:49:40|431.81|426.41|431.92|426.52|431.92|426.52|431.8|426.4|7
1640933390000|2021-12-31 06:49:50|431.91|426.51|431.87|426.47|431.93|426.53|431.87|426.47|19
1640933400000|2021-12-31 06:50:00|431.9|426.5|431.9|426.5|431.93|426.53|431.89|426.49|10
1640933410000|2021-12-31 06:50:10|431.88|426.48|431.84|426.44|431.9|426.5|431.82|426.42|19
1640933420000|2021-12-31 06:50:20|431.85|426.45|431.85|426.45|431.9|426.5|431.83|426.43|15
1640933430000|2021-12-31 06:50:30|431.86|426.46|431.84|426.44|431.86|426.46|431.83|426.43|12
1640933440000|2021-12-31 06:50:40|431.85|426.45|431.85|426.45|431.86|426.46|431.85|426.45|7
1640933450000|2021-12-31 06:50:50|431.88|426.48|431.93|426.53|431.93|426.53|431.88|426.48|7
1640933460000|2021-12-31 06:51:00|431.9|426.5|431.9|426.5|431.93|426.53|431.86|426.46|13
1640933470000|2021-12-31 06:51:10|431.91|426.51|432.12|426.72|432.19|426.79|431.91|426.51|26
1640933480000|2021-12-31 06:51:20|432.13|426.73|432.31|426.91|432.35|426.95|432.07|426.67|25
1640933490000|2021-12-31 06:51:30|432.3|426.9|432.22|426.82|432.32|426.92|432.22|426.82|20
1640933500000|2021-12-31 06:51:40|432.24|426.84|432.28|426.88|432.33|426.93|432.22|426.82|15
1640933510000|2021-12-31 06:51:50|432.29|426.89|432.3|426.9|432.36|426.96|432.29|426.89|22
1640933520000|2021-12-31 06:52:00|432.31|426.91|432.3|426.9|432.33|426.93|432.29|426.89|18
1640933530000|2021-12-31 06:52:10|432.31|426.91|432.34|426.94|432.35|426.95|432.29|426.89|10
1640933540000|2021-12-31 06:52:20|432.33|426.93|432.28|426.88|432.35|426.95|432.28|426.88|8
1640933550000|2021-12-31 06:52:30|432.23|426.83|432.32|426.92|432.32|426.92|432.19|426.79|18
1640933560000|2021-12-31 06:52:40|432.31|426.91|432.28|426.88|432.32|426.92|432.24|426.84|7
1640933570000|2021-12-31 06:52:50|432.31|426.91|432.68|427.28|432.68|427.28|432.3|426.9|16
1640933580000|2021-12-31 06:53:00|432.67|427.27|432.57|427.17|432.68|427.28|432.51|427.11|11
1640933590000|2021-12-31 06:53:10|432.51|427.11|432.65|427.25|432.66|427.26|432.51|427.11|13
1640933600000|2021-12-31 06:53:20|432.64|427.24|432.71|427.31|432.72|427.32|432.54|427.14|22
1640933610000|2021-12-31 06:53:30|432.72|427.32|432.53|427.13|432.72|427.32|432.49|427.09|30
1640933620000|2021-12-31 06:53:40|432.55|427.15|432.54|427.14|432.57|427.17|432.5|427.1|17
1640933630000|2021-12-31 06:53:50|432.52|427.12|432.56|427.16|432.56|427.16|432.47|427.07|9
1640933640000|2021-12-31 06:54:00|432.58|427.18|432.57|427.17|432.58|427.18|432.55|427.15|13
1640933650000|2021-12-31 06:54:10|432.55|427.15|432.7|427.3|432.7|427.3|432.54|427.14|12
1640933660000|2021-12-31 06:54:20|432.69|427.29|432.77|427.37|432.78|427.38|432.68|427.28|9
1640933670000|2021-12-31 06:54:30|432.75|427.35|432.81|427.41|432.81|427.41|432.75|427.35|10
1640933680000|2021-12-31 06:54:40|432.8|427.4|432.78|427.38|432.85|427.45|432.77|427.37|21
1640933690000|2021-12-31 06:54:50|432.81|427.41|432.75|427.35|432.83|427.43|432.72|427.32|8
1640933700000|2021-12-31 06:55:00|432.76|427.36|432.77|427.37|432.81|427.41|432.75|427.35|19
1640933710000|2021-12-31 06:55:10|432.76|427.36|432.7|427.3|432.76|427.36|432.58|427.18|15
1640933720000|2021-12-31 06:55:20|432.71|427.31|432.67|427.27|432.71|427.31|432.67|427.27|5
1640933730000|2021-12-31 06:55:30|432.66|427.26|432.68|427.28|432.68|427.28|432.66|427.26|5
1640933740000|2021-12-31 06:55:40|432.69|427.29|432.71|427.31|432.72|427.32|432.68|427.28|6
1640933750000|2021-12-31 06:55:50|432.7|427.3|432.63|427.23|432.7|427.3|432.62|427.22|8
1640933760000|2021-12-31 06:56:00|432.64|427.24|432.61|427.21|432.64|427.24|432.49|427.09|17
1640933770000|2021-12-31 06:56:10|432.63|427.23|432.71|427.31|432.75|427.35|432.63|427.23|16
1640933780000|2021-12-31 06:56:20|432.72|427.32|432.73|427.33|432.73|427.33|432.72|427.32|2
1640933790000|2021-12-31 06:56:30|432.65|427.25|432.59|427.19|432.67|427.27|432.59|427.19|18
1640933800000|2021-12-31 06:56:40|432.6|427.2|432.67|427.27|432.69|427.29|432.6|427.2|16
1640933810000|2021-12-31 06:56:50|432.65|427.25|432.62|427.22|432.67|427.27|432.59|427.19|12
1640933820000|2021-12-31 06:57:00|432.59|427.19|432.32|426.92|432.6|427.2|432.31|426.91|20
1640933830000|2021-12-31 06:57:10|432.33|426.93|432.35|426.95|432.41|427.01|432.31|426.91|20
1640933840000|2021-12-31 06:57:20|432.36|426.96|432.33|426.93|432.37|426.97|432.28|426.88|16
1640933850000|2021-12-31 06:57:30|432.3|426.9|432.44|427.04|432.44|427.04|432.27|426.87|18
1640933860000|2021-12-31 06:57:40|432.45|427.05|432.41|427.01|432.47|427.07|432.37|426.97|17
1640933870000|2021-12-31 06:57:50|432.4|427|432.39|426.99|432.4|427|432.32|426.92|14
1640933880000|2021-12-31 06:58:00|432.38|426.98|432.31|426.91|432.42|427.02|432.26|426.86|22
1640933890000|2021-12-31 06:58:10|432.3|426.9|432.31|426.91|432.32|426.92|432.27|426.87|16
1640933900000|2021-12-31 06:58:20|432.27|426.87|431.84|426.44|432.32|426.92|431.81|426.41|25
1640933910000|2021-12-31 06:58:30|431.8|426.4|431.92|426.52|432|426.6|431.78|426.38|27
1640933920000|2021-12-31 06:58:40|431.93|426.53|431.92|426.52|431.96|426.56|431.9|426.5|19
1640933930000|2021-12-31 06:58:50|431.93|426.53|431.93|426.53|431.93|426.53|431.9|426.5|11
1640933940000|2021-12-31 06:59:00|431.91|426.51|431.88|426.48|431.97|426.57|431.87|426.47|16
1640933950000|2021-12-31 06:59:10|431.89|426.49|431.89|426.49|431.9|426.5|431.88|426.48|7
1640933960000|2021-12-31 06:59:20|431.83|426.43|431.83|426.43|431.83|426.43|431.73|426.33|20
1640933970000|2021-12-31 06:59:30|431.82|426.42|431.82|426.42|431.83|426.43|431.79|426.39|15
1640933980000|2021-12-31 06:59:40|431.8|426.4|431.82|426.42|431.84|426.44|431.79|426.39|12
1640933990000|2021-12-31 06:59:50|431.84|426.44|431.94|426.54|431.95|426.55|431.81|426.41|15
1640934000000|2021-12-31 07:00:00|431.93|426.53|432.12|426.72|432.13|426.73|431.87|426.47|25
1640934010000|2021-12-31 07:00:10|432.13|426.73|432.1|426.7|432.21|426.81|432.07|426.67|20
1640934020000|2021-12-31 07:00:20|432.14|426.74|432.16|426.76|432.16|426.76|432.06|426.66|18
1640934030000|2021-12-31 07:00:30|432.12|426.72|432.05|426.65|432.16|426.76|432.02|426.62|18
1640934040000|2021-12-31 07:00:40|432.02|426.62|432.11|426.71|432.16|426.76|432.02|426.62|21
1640934050000|2021-12-31 07:00:50|432.1|426.7|432.18|426.78|432.22|426.82|432.1|426.7|17
1640934060000|2021-12-31 07:01:00|432.17|426.77|432.35|426.95|432.38|426.98|432.16|426.76|21
1640934070000|2021-12-31 07:01:10|432.36|426.96|432.4|427|432.4|427|432.34|426.94|9
1640934080000|2021-12-31 07:01:20|432.38|426.98|432.45|427.05|432.45|427.05|432.37|426.97|11
1640934090000|2021-12-31 07:01:30|432.39|426.99|432.42|427.02|432.49|427.09|432.36|426.96|11
1640934100000|2021-12-31 07:01:40|432.41|427.01|432.43|427.03|432.45|427.05|432.41|427.01|19
1640934110000|2021-12-31 07:01:50|432.42|427.02|432.44|427.04|432.47|427.07|432.42|427.02|9
1640934120000|2021-12-31 07:02:00|432.45|427.05|432.46|427.06|432.47|427.07|432.44|427.04|5
1640934130000|2021-12-31 07:02:10|432.47|427.07|432.51|427.11|432.52|427.12|432.47|427.07|10
1640934140000|2021-12-31 07:02:20|432.5|427.1|432.52|427.12|432.55|427.15|432.49|427.09|9
1640934150000|2021-12-31 07:02:30|432.51|427.11|432.64|427.24|432.64|427.24|432.49|427.09|6
1640934160000|2021-12-31 07:02:40|432.63|427.23|432.61|427.21|432.64|427.24|432.6|427.2|16
1640934170000|2021-12-31 07:02:50|432.6|427.2|432.61|427.21|432.62|427.22|432.6|427.2|5
1640934180000|2021-12-31 07:03:00|432.55|427.15|432.43|427.03|432.55|427.15|432.39|426.99|13
1640934190000|2021-12-31 07:03:10|432.42|427.02|432.39|426.99|432.42|427.02|432.37|426.97|8
1640934200000|2021-12-31 07:03:20|432.4|427|432.43|427.03|432.43|427.03|432.39|426.99|10
1640934210000|2021-12-31 07:03:30|432.42|427.02|432.41|427.01|432.43|427.03|432.4|427|7
1640934220000|2021-12-31 07:03:40|432.42|427.02|432.47|427.07|432.48|427.08|432.42|427.02|7
1640934230000|2021-12-31 07:03:50|432.48|427.08|432.46|427.06|432.48|427.08|432.45|427.05|6
1640934240000|2021-12-31 07:04:00|432.45|427.05|432.56|427.16|432.56|427.16|432.45|427.05|7
1640934250000|2021-12-31 07:04:10|432.6|427.2|432.63|427.23|432.67|427.27|432.59|427.19|17
1640934260000|2021-12-31 07:04:20|432.65|427.25|432.63|427.23|432.65|427.25|432.6|427.2|6
1640934270000|2021-12-31 07:04:30|432.61|427.21|432.64|427.24|432.72|427.32|432.61|427.21|14
1640934280000|2021-12-31 07:04:40|432.63|427.23|432.72|427.32|432.72|427.32|432.62|427.22|7
1640934290000|2021-12-31 07:04:50|432.74|427.34|432.64|427.24|432.74|427.34|432.61|427.21|10
1640934300000|2021-12-31 07:05:00|432.66|427.26|432.64|427.24|432.66|427.26|432.63|427.23|6
1640934310000|2021-12-31 07:05:10|432.61|427.21|432.63|427.23|432.67|427.27|432.61|427.21|12
1640934320000|2021-12-31 07:05:20|432.65|427.25|432.6|427.2|432.69|427.29|432.6|427.2|14
1640934330000|2021-12-31 07:05:30|432.64|427.24|432.62|427.22|432.64|427.24|432.6|427.2|6
1640934340000|2021-12-31 07:05:40|432.64|427.24|432.6|427.2|432.65|427.25|432.6|427.2|9
1640934350000|2021-12-31 07:05:50|432.63|427.23|432.59|427.19|432.63|427.23|432.56|427.16|15
1640934360000|2021-12-31 07:06:00|432.6|427.2|432.72|427.32|432.74|427.34|432.59|427.19|13
1640934370000|2021-12-31 07:06:10|432.73|427.33|432.75|427.35|432.75|427.35|432.71|427.31|7
1640934380000|2021-12-31 07:06:20|432.73|427.33|432.73|427.33|432.76|427.36|432.72|427.32|11
1640934390000|2021-12-31 07:06:30|432.74|427.34|432.68|427.28|432.75|427.35|432.66|427.26|13
1640934400000|2021-12-31 07:06:40|432.69|427.29|432.66|427.26|432.71|427.31|432.66|427.26|13
1640934410000|2021-12-31 07:06:50|432.67|427.27|432.61|427.21|432.67|427.27|432.59|427.19|10
1640934420000|2021-12-31 07:07:00|432.62|427.22|432.59|427.19|432.62|427.22|432.59|427.19|3
1640934430000|2021-12-31 07:07:10|432.6|427.2|432.59|427.19|432.61|427.21|432.57|427.17|19
1640934440000|2021-12-31 07:07:20|432.61|427.21|432.6|427.2|432.62|427.22|432.57|427.17|18
1640934450000|2021-12-31 07:07:30|432.58|427.18|432.6|427.2|432.6|427.2|432.58|427.18|8
1640934460000|2021-12-31 07:07:40|432.59|427.19|432.27|426.87|432.62|427.22|432.27|426.87|26
1640934470000|2021-12-31 07:07:50|432.25|426.85|432.41|427.01|432.47|427.07|432.25|426.85|30
1640934480000|2021-12-31 07:08:00|432.4|427|432.07|426.67|432.45|427.05|432|426.6|27
1640934490000|2021-12-31 07:08:10|432.04|426.64|431.91|426.51|432.12|426.72|431.91|426.51|23
1640934500000|2021-12-31 07:08:20|431.9|426.5|431.86|426.46|431.92|426.52|431.86|426.46|18
1640934510000|2021-12-31 07:08:30|431.87|426.47|431.88|426.48|431.9|426.5|431.86|426.46|14
1640934520000|2021-12-31 07:08:40|431.9|426.5|431.88|426.48|431.9|426.5|431.88|426.48|7
1640934530000|2021-12-31 07:08:50|431.89|426.49|431.87|426.47|431.91|426.51|431.85|426.45|14
1640934540000|2021-12-31 07:09:00|431.86|426.46|431.86|426.46|431.87|426.47|431.85|426.45|11
1640934550000|2021-12-31 07:09:10|431.85|426.45|431.84|426.44|431.9|426.5|431.84|426.44|20
1640934560000|2021-12-31 07:09:20|431.85|426.45|431.88|426.48|431.91|426.51|431.84|426.44|23
1640934570000|2021-12-31 07:09:30|431.89|426.49|431.85|426.45|431.91|426.51|431.83|426.43|15
1640934580000|2021-12-31 07:09:40|431.86|426.46|431.91|426.51|431.94|426.54|431.85|426.45|22
1640934590000|2021-12-31 07:09:50|431.92|426.52|432|426.6|432.09|426.69|431.92|426.52|19
1640934600000|2021-12-31 07:10:00|432.03|426.63|432.02|426.62|432.04|426.64|431.99|426.59|18
1640934610000|2021-12-31 07:10:10|432|426.6|431.94|426.54|432.01|426.61|431.91|426.51|12
1640934620000|2021-12-31 07:10:20|431.95|426.55|431.97|426.57|431.97|426.57|431.92|426.52|8
1640934630000|2021-12-31 07:10:30|431.99|426.59|431.98|426.58|431.99|426.59|431.94|426.54|14
1640934640000|2021-12-31 07:10:40|431.99|426.59|431.98|426.58|431.99|426.59|431.95|426.55|12
1640934650000|2021-12-31 07:10:50|431.97|426.57|431.94|426.54|431.97|426.57|431.91|426.51|15
1640934660000|2021-12-31 07:11:00|431.95|426.55|431.39|425.99|431.96|426.56|431.32|425.92|26
1640934670000|2021-12-31 07:11:10|431.41|426.01|431.45|426.05|431.45|426.05|431.31|425.91|21
1640934680000|2021-12-31 07:11:20|431.44|426.04|431.42|426.02|431.51|426.11|431.38|425.98|28
1640934690000|2021-12-31 07:11:30|431.4|426|431.34|425.94|431.43|426.03|431.34|425.94|17
1640934700000|2021-12-31 07:11:40|431.33|425.93|431.2|425.8|431.33|425.93|431.2|425.8|22
1640934710000|2021-12-31 07:11:50|431.21|425.81|431.02|425.62|431.21|425.81|431.02|425.62|14
1640934720000|2021-12-31 07:12:00|431.01|425.61|430.9|425.5|431.01|425.61|430.87|425.47|20
1640934730000|2021-12-31 07:12:10|430.91|425.51|430.92|425.52|430.93|425.53|430.85|425.45|19
1640934740000|2021-12-31 07:12:20|430.9|425.5|430.9|425.5|430.9|425.5|430.88|425.48|7
1640934750000|2021-12-31 07:12:30|430.89|425.49|430.86|425.46|430.91|425.51|430.84|425.44|9
1640934760000|2021-12-31 07:12:40|430.85|425.45|430.09|424.69|430.85|425.45|429.89|424.49|20
1640934770000|2021-12-31 07:12:50|430.07|424.67|430|424.6|430.12|424.72|429.99|424.59|21
1640934780000|2021-12-31 07:13:00|429.99|424.59|429.77|424.37|430.04|424.64|429.72|424.32|25
1640934790000|2021-12-31 07:13:10|429.79|424.39|429.9|424.5|429.9|424.5|429.79|424.39|23
1640934800000|2021-12-31 07:13:20|429.88|424.48|429.9|424.5|429.92|424.52|429.87|424.47|20
1640934810000|2021-12-31 07:13:30|429.83|424.43|429.8|424.4|429.83|424.43|429.73|424.33|14
1640934820000|2021-12-31 07:13:40|429.81|424.41|429.81|424.41|429.82|424.42|429.76|424.36|18
1640934830000|2021-12-31 07:13:50|429.8|424.4|429.82|424.42|429.85|424.45|429.78|424.38|24
1640934840000|2021-12-31 07:14:00|429.77|424.37|429.8|424.4|429.84|424.44|429.75|424.35|21
1640934850000|2021-12-31 07:14:10|429.82|424.42|429.8|424.4|429.82|424.42|429.72|424.32|24
1640934860000|2021-12-31 07:14:20|429.75|424.35|428.25|422.85|429.77|424.37|428.19|422.79|31
1640934870000|2021-12-31 07:14:30|428.24|422.84|428.34|422.94|428.4|423|428.23|422.83|26
1640934880000|2021-12-31 07:14:40|428.35|422.95|428.33|422.93|428.35|422.95|428.22|422.82|15
1640934890000|2021-12-31 07:14:50|428.34|422.94|428.42|423.02|428.42|423.02|428.34|422.94|12
1640934900000|2021-12-31 07:15:00|428.43|423.03|428.45|423.05|428.49|423.09|428.4|423|22
1640934910000|2021-12-31 07:15:10|428.46|423.06|428.31|422.91|428.48|423.08|428.27|422.87|29
1640934920000|2021-12-31 07:15:20|428.25|422.85|428.44|423.04|428.44|423.04|428.2|422.8|21
1640934930000|2021-12-31 07:15:30|428.43|423.03|428.45|423.05|428.47|423.07|428.43|423.03|13
1640934940000|2021-12-31 07:15:40|428.44|423.04|428.48|423.08|428.48|423.08|428.42|423.02|14
1640934950000|2021-12-31 07:15:50|428.49|423.09|428.42|423.02|428.54|423.14|428.42|423.02|9
1640934960000|2021-12-31 07:16:00|428.43|423.03|428.54|423.14|428.54|423.14|428.4|423|22
1640934970000|2021-12-31 07:16:10|428.53|423.13|428.68|423.28|428.68|423.28|428.53|423.13|13
1640934980000|2021-12-31 07:16:20|428.69|423.29|428.96|423.56|429.08|423.68|428.68|423.28|16
1640934990000|2021-12-31 07:16:30|429.01|423.61|429.05|423.65|429.06|423.66|429.01|423.61|13
1640935000000|2021-12-31 07:16:40|429.06|423.66|429.11|423.71|429.11|423.71|429.06|423.66|10
1640935010000|2021-12-31 07:16:50|429.14|423.74|429.23|423.83|429.25|423.85|429.13|423.73|11
1640935020000|2021-12-31 07:17:00|429.24|423.84|429.59|424.19|429.59|424.19|429.24|423.84|14
1640935030000|2021-12-31 07:17:10|429.61|424.21|429.55|424.15|429.67|424.27|429.44|424.04|22
1640935040000|2021-12-31 07:17:20|429.56|424.16|429.46|424.06|429.61|424.21|429.41|424.01|25
1640935050000|2021-12-31 07:17:30|429.45|424.05|429.46|424.06|429.48|424.08|429.4|424|22
1640935060000|2021-12-31 07:17:40|429.47|424.07|429.51|424.11|429.51|424.11|429.45|424.05|20
1640935070000|2021-12-31 07:17:50|429.49|424.09|429.51|424.11|429.52|424.12|429.49|424.09|6
1640935080000|2021-12-31 07:18:00|429.52|424.12|429.4|424|429.54|424.14|429.4|424|7
1640935090000|2021-12-31 07:18:10|429.41|424.01|428.94|423.54|429.41|424.01|428.94|423.54|18
1640935100000|2021-12-31 07:18:20|428.88|423.48|428.81|423.41|428.94|423.54|428.81|423.41|20
1640935110000|2021-12-31 07:18:30|428.79|423.39|428.85|423.45|428.94|423.54|428.74|423.34|26
1640935120000|2021-12-31 07:18:40|428.78|423.38|428.82|423.42|428.85|423.45|428.78|423.38|17
1640935130000|2021-12-31 07:18:50|428.85|423.45|428.89|423.49|428.9|423.5|428.83|423.43|11
1640935140000|2021-12-31 07:19:00|428.86|423.46|428.82|423.42|428.91|423.51|428.8|423.4|15
1640935150000|2021-12-31 07:19:10|428.83|423.43|428.76|423.36|428.83|423.43|428.69|423.29|21
1640935160000|2021-12-31 07:19:20|428.73|423.33|428.67|423.27|428.75|423.35|428.64|423.24|15
1640935170000|2021-12-31 07:19:30|428.68|423.28|428.7|423.3|428.82|423.42|428.68|423.28|19
1640935180000|2021-12-31 07:19:40|428.72|423.32|428.72|423.32|428.8|423.4|428.7|423.3|20
1640935190000|2021-12-31 07:19:50|428.71|423.31|428.85|423.45|428.85|423.45|428.71|423.31|13
1640935200000|2021-12-31 07:20:00|428.83|423.43|428.91|423.51|428.91|423.51|428.83|423.43|6
1640935210000|2021-12-31 07:20:10|428.92|423.52|428.81|423.41|428.92|423.52|428.76|423.36|9
1640935220000|2021-12-31 07:20:20|428.83|423.43|428.84|423.44|428.85|423.45|428.82|423.42|10
1640935230000|2021-12-31 07:20:30|428.85|423.45|428.85|423.45|428.86|423.46|428.85|423.45|3
1640935240000|2021-12-31 07:20:40|428.83|423.43|428.96|423.56|428.97|423.57|428.83|423.43|11
1640935250000|2021-12-31 07:20:50|428.97|423.57|428.81|423.41|428.97|423.57|428.81|423.41|24
1640935260000|2021-12-31 07:21:00|428.8|423.4|428.83|423.43|428.84|423.44|428.78|423.38|21
1640935270000|2021-12-31 07:21:10|428.84|423.44|428.85|423.45|428.86|423.46|428.83|423.43|7
1640935280000|2021-12-31 07:21:20|428.87|423.47|428.87|423.47|428.89|423.49|428.85|423.45|8
1640935290000|2021-12-31 07:21:30|428.86|423.46|428.86|423.46|428.91|423.51|428.84|423.44|13
1640935300000|2021-12-31 07:21:40|428.82|423.42|428.67|423.27|428.82|423.42|428.67|423.27|21
1640935310000|2021-12-31 07:21:50|428.68|423.28|428.38|422.98|428.68|423.28|428.33|422.93|24
1640935320000|2021-12-31 07:22:00|428.37|422.97|428.3|422.9|428.37|422.97|428.26|422.86|14
1640935330000|2021-12-31 07:22:10|428.4|423|428.18|422.78|428.64|423.24|428.18|422.78|23
1640935340000|2021-12-31 07:22:20|428.19|422.79|428.03|422.63|428.19|422.79|427.79|422.39|30
1640935350000|2021-12-31 07:22:30|428.02|422.62|428.14|422.74|428.21|422.81|428.02|422.62|27
1640935360000|2021-12-31 07:22:40|428.18|422.78|428.38|422.98|428.48|423.08|428.14|422.74|31
1640935370000|2021-12-31 07:22:50|428.35|422.95|428.26|422.86|428.4|423|428.19|422.79|30
1640935380000|2021-12-31 07:23:00|428.27|422.87|428.41|423.01|428.41|423.01|428.21|422.81|26
1640935390000|2021-12-31 07:23:10|428.43|423.03|428.38|422.98|428.46|423.06|428.38|422.98|16
1640935400000|2021-12-31 07:23:20|428.39|422.99|428.4|423|428.51|423.11|428.36|422.96|21
1640935410000|2021-12-31 07:23:30|428.39|422.99|428.4|423|428.52|423.12|428.32|422.92|25
1640935420000|2021-12-31 07:23:40|428.41|423.01|428.4|423|428.48|423.08|428.4|423|22
1640935430000|2021-12-31 07:23:50|428.43|423.03|428.39|422.99|428.48|423.08|428.35|422.95|25
1640935440000|2021-12-31 07:24:00|428.4|423|428.41|423.01|428.43|423.03|428.39|422.99|16
1640935450000|2021-12-31 07:24:10|428.4|423|428.41|423.01|428.42|423.02|428.39|422.99|9
1640935460000|2021-12-31 07:24:20|428.4|423|428.42|423.02|428.43|423.03|428.32|422.92|7
1640935470000|2021-12-31 07:24:30|428.41|423.01|428.65|423.25|428.65|423.25|428.41|423.01|15
1640935480000|2021-12-31 07:24:40|428.66|423.26|428.53|423.13|428.73|423.33|428.53|423.13|16
1640935490000|2021-12-31 07:24:50|428.5|423.1|428.45|423.05|428.52|423.12|428.45|423.05|15
1640935500000|2021-12-31 07:25:00|428.46|423.06|428.45|423.05|428.46|423.06|428.41|423.01|14
1640935510000|2021-12-31 07:25:10|428.43|423.03|428.48|423.08|428.5|423.1|428.42|423.02|18
1640935520000|2021-12-31 07:25:20|428.51|423.11|428.71|423.31|428.75|423.35|428.51|423.11|24
1640935530000|2021-12-31 07:25:30|428.74|423.34|428.8|423.4|428.81|423.41|428.73|423.33|19
1640935540000|2021-12-31 07:25:40|428.81|423.41|428.8|423.4|428.84|423.44|428.78|423.38|17
1640935550000|2021-12-31 07:25:50|428.79|423.39|428.79|423.39|428.81|423.41|428.79|423.39|11
1640935560000|2021-12-31 07:26:00|428.8|423.4|428.79|423.39|428.8|423.4|428.79|423.39|6
1640935570000|2021-12-31 07:26:10|428.8|423.4|428.44|423.04|428.8|423.4|428.38|422.98|29
1640935580000|2021-12-31 07:26:20|428.48|423.08|428.34|422.94|428.48|423.08|428.32|422.92|24
1640935590000|2021-12-31 07:26:30|428.33|422.93|428.49|423.09|428.5|423.1|428.28|422.88|20
1640935600000|2021-12-31 07:26:40|428.48|423.08|428.25|422.85|428.48|423.08|428.2|422.8|16
1640935610000|2021-12-31 07:26:50|428.27|422.87|428.18|422.78|428.28|422.88|428.17|422.77|28
1640935620000|2021-12-31 07:27:00|428.17|422.77|428.16|422.76|428.19|422.79|428.16|422.76|9
1640935630000|2021-12-31 07:27:10|428.14|422.74|428.07|422.67|428.14|422.74|428|422.6|18
1640935640000|2021-12-31 07:27:20|428.11|422.71|428.1|422.7|428.13|422.73|428.05|422.65|23
1640935650000|2021-12-31 07:27:30|428.11|422.71|428.07|422.67|428.11|422.71|428.06|422.66|10
1640935660000|2021-12-31 07:27:40|428.05|422.65|427.95|422.55|428.05|422.65|427.89|422.49|16
1640935670000|2021-12-31 07:27:50|427.96|422.56|428.08|422.68|428.08|422.68|427.96|422.56|7
1640935680000|2021-12-31 07:28:00|428.09|422.69|428.05|422.65|428.09|422.69|427.98|422.58|17
1640935690000|2021-12-31 07:28:10|428.07|422.67|428.15|422.75|428.15|422.75|428.07|422.67|18
1640935700000|2021-12-31 07:28:20|428.1|422.7|428.05|422.65|428.15|422.75|428.04|422.64|17
1640935710000|2021-12-31 07:28:30|428.07|422.67|427.63|422.23|428.07|422.67|427.57|422.17|26
1640935720000|2021-12-31 07:28:40|427.64|422.24|427.6|422.2|427.64|422.24|427.59|422.19|12
1640935730000|2021-12-31 07:28:50|427.59|422.19|427.52|422.12|427.6|422.2|427.51|422.11|11
1640935740000|2021-12-31 07:29:00|427.51|422.11|427.48|422.08|427.52|422.12|427.46|422.06|14
1640935750000|2021-12-31 07:29:10|427.47|422.07|427.46|422.06|427.48|422.08|427.42|422.02|15
1640935760000|2021-12-31 07:29:20|427.45|422.05|427.41|422.01|427.46|422.06|427.41|422.01|10
1640935770000|2021-12-31 07:29:30|427.42|422.02|427.36|421.96|427.46|422.06|427.34|421.94|13
1640935780000|2021-12-31 07:29:40|427.35|421.95|427.31|421.91|427.36|421.96|427.31|421.91|5
1640935790000|2021-12-31 07:29:50|427.3|421.9|427.07|421.67|427.3|421.9|427.06|421.66|18
1640935800000|2021-12-31 07:30:00|427.06|421.66|427.09|421.69|427.2|421.8|427.04|421.64|28
1640935810000|2021-12-31 07:30:10|427.11|421.71|427.45|422.05|427.47|422.07|427.11|421.71|25
1640935820000|2021-12-31 07:30:20|427.43|422.03|427.63|422.23|427.65|422.25|427.43|422.03|25
1640935830000|2021-12-31 07:30:30|427.62|422.22|427.51|422.11|427.65|422.25|427.46|422.06|22
1640935840000|2021-12-31 07:30:40|427.52|422.12|427.55|422.15|427.68|422.28|427.48|422.08|29
1640935850000|2021-12-31 07:30:50|427.57|422.17|427.48|422.08|427.57|422.17|427.45|422.05|21
1640935860000|2021-12-31 07:31:00|427.47|422.07|427.47|422.07|427.49|422.09|427.46|422.06|9
1640935870000|2021-12-31 07:31:10|427.46|422.06|427.43|422.03|427.59|422.19|427.43|422.03|20
1640935880000|2021-12-31 07:31:20|427.44|422.04|427.49|422.09|427.5|422.1|427.39|421.99|16
1640935890000|2021-12-31 07:31:30|427.48|422.08|427.6|422.2|427.63|422.23|427.46|422.06|13
1640935900000|2021-12-31 07:31:40|427.59|422.19|427.33|421.93|427.59|422.19|427.29|421.89|28
1640935910000|2021-12-31 07:31:50|427.32|421.92|427.28|421.88|427.36|421.96|427.28|421.88|11
1640935920000|2021-12-31 07:32:00|427.31|421.91|427.38|421.98|427.38|421.98|427.29|421.89|16
1640935930000|2021-12-31 07:32:10|427.45|422.05|427.47|422.07|427.55|422.15|427.39|421.99|23
1640935940000|2021-12-31 07:32:20|427.46|422.06|427.35|421.95|427.46|422.06|427.33|421.93|15
1640935950000|2021-12-31 07:32:30|427.4|422|427.42|422.02|427.42|422.02|427.35|421.95|14
1640935960000|2021-12-31 07:32:40|427.39|421.99|427.39|421.99|427.4|422|427.38|421.98|4
1640935970000|2021-12-31 07:32:50|427.38|421.98|427.44|422.04|427.46|422.06|427.38|421.98|10
1640935980000|2021-12-31 07:33:00|427.43|422.03|427.14|421.74|427.43|422.03|427.08|421.68|26
1640935990000|2021-12-31 07:33:10|427.13|421.73|427.15|421.75|427.15|421.75|427.11|421.71|11
1640936000000|2021-12-31 07:33:20|427.16|421.76|427.13|421.73|427.16|421.76|427.13|421.73|3
1640936010000|2021-12-31 07:33:30|427.14|421.74|427.11|421.71|427.15|421.75|427.09|421.69|11
1640936020000|2021-12-31 07:33:40|427.12|421.72|427.11|421.71|427.17|421.77|427.1|421.7|14
1640936030000|2021-12-31 07:33:50|427.07|421.67|427.09|421.69|427.11|421.71|427.06|421.66|21
1640936040000|2021-12-31 07:34:00|427.1|421.7|427.31|421.91|427.36|421.96|427.1|421.7|18
1640936050000|2021-12-31 07:34:10|427.3|421.9|427.15|421.75|427.36|421.96|427.15|421.75|24
1640936060000|2021-12-31 07:34:20|427.18|421.78|427.24|421.84|427.25|421.85|427.17|421.77|18
1640936070000|2021-12-31 07:34:30|427.22|421.82|427.3|421.9|427.31|421.91|427.18|421.78|18
1640936080000|2021-12-31 07:34:40|427.29|421.89|427.19|421.79|427.31|421.91|427.18|421.78|20
1640936090000|2021-12-31 07:34:50|427.18|421.78|427.12|421.72|427.21|421.81|427.1|421.7|15
1640936100000|2021-12-31 07:35:00|427.14|421.74|427.17|421.77|427.21|421.81|427.14|421.74|11
1640936110000|2021-12-31 07:35:10|427.21|421.81|427.13|421.73|427.21|421.81|427.13|421.73|18
1640936120000|2021-12-31 07:35:20|427.14|421.74|427.12|421.72|427.16|421.76|427.11|421.71|18
1640936130000|2021-12-31 07:35:30|427.11|421.71|427.13|421.73|427.15|421.75|427.11|421.71|10
1640936140000|2021-12-31 07:35:40|427.14|421.74|427.12|421.72|427.14|421.74|426.98|421.58|19
1640936150000|2021-12-31 07:35:50|427.1|421.7|427.26|421.86|427.33|421.93|427.07|421.67|19
1640936160000|2021-12-31 07:36:00|427.25|421.85|427.19|421.79|427.25|421.85|427.13|421.73|18
1640936170000|2021-12-31 07:36:10|427.18|421.78|427.24|421.84|427.29|421.89|427.17|421.77|23
1640936180000|2021-12-31 07:36:20|427.21|421.81|427.09|421.69|427.28|421.88|427.02|421.62|22
1640936190000|2021-12-31 07:36:30|427.08|421.68|426.87|421.47|427.13|421.73|426.87|421.47|22
1640936200000|2021-12-31 07:36:40|426.88|421.48|426.9|421.5|426.91|421.51|426.73|421.33|26
1640936210000|2021-12-31 07:36:50|426.87|421.47|426.89|421.49|426.95|421.55|426.8|421.4|27
1640936220000|2021-12-31 07:37:00|426.9|421.5|426.83|421.43|426.9|421.5|426.8|421.4|15
1640936230000|2021-12-31 07:37:10|426.84|421.44|426.82|421.42|426.85|421.45|426.82|421.42|9
1640936240000|2021-12-31 07:37:20|426.81|421.41|426.7|421.3|426.83|421.43|426.56|421.16|18
1640936250000|2021-12-31 07:37:30|426.66|421.26|426.64|421.24|426.71|421.31|426.63|421.23|19
1640936260000|2021-12-31 07:37:40|426.63|421.23|426.63|421.23|426.64|421.24|426.62|421.22|13
1640936270000|2021-12-31 07:37:50|426.64|421.24|426.65|421.25|426.65|421.25|426.64|421.24|4
1640936280000|2021-12-31 07:38:00|426.64|421.24|426.53|421.13|426.64|421.24|426.53|421.13|18
1640936290000|2021-12-31 07:38:10|426.54|421.14|426.47|421.07|426.55|421.15|426.42|421.02|28
1640936300000|2021-12-31 07:38:20|426.48|421.08|426.55|421.15|426.57|421.17|426.48|421.08|18
1640936310000|2021-12-31 07:38:30|426.56|421.16|426.55|421.15|426.56|421.16|426.55|421.15|4
1640936330000|2021-12-31 07:38:50|426.54|421.14|426.54|421.14|426.54|421.14|426.54|421.14|1
1640936340000|2021-12-31 07:39:00|426.55|421.15|426.51|421.11|426.55|421.15|426.51|421.11|4
1640936350000|2021-12-31 07:39:10|426.53|421.13|426.47|421.07|426.53|421.13|426.46|421.06|5
1640936360000|2021-12-31 07:39:20|426.45|421.05|426.44|421.04|426.49|421.09|426.44|421.04|15
1640936370000|2021-12-31 07:39:30|426.45|421.05|426.36|420.96|426.45|421.05|426.33|420.93|12
1640936380000|2021-12-31 07:39:40|426.31|420.91|426.68|421.28|426.68|421.28|426.27|420.87|28
1640936390000|2021-12-31 07:39:50|426.69|421.29|426.77|421.37|426.81|421.41|426.67|421.27|20
1640936400000|2021-12-31 07:40:00|426.78|421.38|426.77|421.37|426.85|421.45|426.66|421.26|24
1640936410000|2021-12-31 07:40:10|426.8|421.4|426.8|421.4|426.86|421.46|426.78|421.38|28
1640936420000|2021-12-31 07:40:20|426.82|421.42|426.43|421.03|426.82|421.42|426.39|420.99|24
1640936430000|2021-12-31 07:40:30|426.44|421.04|426.63|421.23|426.75|421.35|426.44|421.04|22
1640936440000|2021-12-31 07:40:40|426.65|421.25|426.84|421.44|426.9|421.5|426.65|421.25|31
1640936450000|2021-12-31 07:40:50|426.83|421.43|426.68|421.28|426.92|421.52|426.68|421.28|25
1640936460000|2021-12-31 07:41:00|426.69|421.29|426.65|421.25|426.7|421.3|426.56|421.16|19
1640936470000|2021-12-31 07:41:10|426.66|421.26|426.53|421.13|426.67|421.27|426.53|421.13|11
1640936480000|2021-12-31 07:41:20|426.51|421.11|426.44|421.04|426.51|421.11|426.39|420.99|21
1640936490000|2021-12-31 07:41:30|426.43|421.03|426.38|420.98|426.44|421.04|426.38|420.98|15
1640936500000|2021-12-31 07:41:40|426.37|420.97|426.44|421.04|426.46|421.06|426.36|420.96|19
1640936510000|2021-12-31 07:41:50|426.45|421.05|426.34|420.94|426.45|421.05|426.34|420.94|11
1640936520000|2021-12-31 07:42:00|426.33|420.93|426.34|420.94|426.36|420.96|426.32|420.92|12
1640936530000|2021-12-31 07:42:10|426.41|421.01|426.34|420.94|426.41|421.01|426.32|420.92|17
1640936540000|2021-12-31 07:42:20|426.32|420.92|426.19|420.79|426.32|420.92|426.11|420.71|18
1640936550000|2021-12-31 07:42:30|426.18|420.78|426.2|420.8|426.23|420.83|426.14|420.74|12
1640936560000|2021-12-31 07:42:40|426.22|420.82|426.2|420.8|426.25|420.85|426.2|420.8|15
1640936570000|2021-12-31 07:42:50|426.19|420.79|426.14|420.74|426.19|420.79|426.09|420.69|11
1640936580000|2021-12-31 07:43:00|426.13|420.73|426.03|420.63|426.13|420.73|426.02|420.62|9
1640936590000|2021-12-31 07:43:10|426.02|420.62|425.89|420.49|426.02|420.62|425.86|420.46|14
1640936600000|2021-12-31 07:43:20|425.88|420.48|426.04|420.64|426.05|420.65|425.87|420.47|14
1640936610000|2021-12-31 07:43:30|426.03|420.63|426.03|420.63|426.06|420.66|425.99|420.59|19
1640936620000|2021-12-31 07:43:40|426.04|420.64|426.04|420.64|426.04|420.64|426.02|420.62|6
1640936630000|2021-12-31 07:43:50|426.02|420.62|426.01|420.61|426.03|420.63|426|420.6|9
1640936640000|2021-12-31 07:44:00|426.02|420.62|426.04|420.64|426.08|420.68|426|420.6|15
1640936650000|2021-12-31 07:44:10|426.03|420.63|425.86|420.46|426.03|420.63|425.86|420.46|25
1640936660000|2021-12-31 07:44:20|425.85|420.45|425.56|420.16|425.85|420.45|425.5|420.1|24
1640936670000|2021-12-31 07:44:30|425.55|420.15|425.4|420|425.55|420.15|425.38|419.98|17
1640936680000|2021-12-31 07:44:40|425.42|420.02|425.52|420.12|425.76|420.36|425.4|420|27
1640936690000|2021-12-31 07:44:50|425.53|420.13|425.48|420.08|425.54|420.14|425.46|420.06|24
1640936700000|2021-12-31 07:45:00|425.49|420.09|425.5|420.1|425.5|420.1|425.47|420.07|11
1640936710000|2021-12-31 07:45:10|425.49|420.09|425.6|420.2|425.71|420.31|425.49|420.09|23
1640936720000|2021-12-31 07:45:20|425.59|420.19|425.55|420.15|425.59|420.19|425.55|420.15|9
1640936730000|2021-12-31 07:45:30|425.56|420.16|425.62|420.22|425.62|420.22|425.49|420.09|11
1640936740000|2021-12-31 07:45:40|425.61|420.21|425.43|420.03|425.61|420.21|425.43|420.03|15
1640936750000|2021-12-31 07:45:50|425.42|420.02|425.44|420.04|425.55|420.15|425.42|420.02|22
1640936760000|2021-12-31 07:46:00|425.45|420.05|425.43|420.03|425.45|420.05|425.4|420|11
1640936770000|2021-12-31 07:46:10|425.42|420.02|425.42|420.02|425.42|420.02|425.4|420|15
1640936780000|2021-12-31 07:46:20|425.35|419.95|425.45|420.05|425.47|420.07|425.35|419.95|18
1640936790000|2021-12-31 07:46:30|425.47|420.07|425.35|419.95|425.47|420.07|425.34|419.94|11
1640936800000|2021-12-31 07:46:40|425.27|419.87|425.32|419.92|425.41|420.01|425.24|419.84|20
1640936810000|2021-12-31 07:46:50|425.31|419.91|425.27|419.87|425.35|419.95|425.21|419.81|25
1640936820000|2021-12-31 07:47:00|425.26|419.86|425.28|419.88|425.28|419.88|425.24|419.84|21
1640936830000|2021-12-31 07:47:10|425.26|419.86|425.41|420.01|425.47|420.07|425.22|419.82|25
1640936840000|2021-12-31 07:47:20|425.39|419.99|425.46|420.06|425.49|420.09|425.34|419.94|24
1640936850000|2021-12-31 07:47:30|425.48|420.08|425.46|420.06|425.52|420.12|425.43|420.03|30
1640936860000|2021-12-31 07:47:40|425.43|420.03|425.48|420.08|425.49|420.09|425.43|420.03|27
1640936870000|2021-12-31 07:47:50|425.46|420.06|425.62|420.22|425.62|420.22|425.44|420.04|26
1640936880000|2021-12-31 07:48:00|425.63|420.23|425.58|420.18|425.63|420.23|425.47|420.07|29
1640936890000|2021-12-31 07:48:10|425.54|420.14|425.59|420.19|425.59|420.19|425.51|420.11|23
1640936900000|2021-12-31 07:48:20|425.58|420.18|425.41|420.01|425.58|420.18|425.41|420.01|16
1640936910000|2021-12-31 07:48:30|425.4|420|425.32|419.92|425.42|420.02|425.32|419.92|7
1640936920000|2021-12-31 07:48:40|425.31|419.91|425.35|419.95|425.39|419.99|425.31|419.91|12
1640936930000|2021-12-31 07:48:50|425.34|419.94|425.06|419.66|425.34|419.94|425.05|419.65|19
1640936940000|2021-12-31 07:49:00|425.05|419.65|424.64|419.24|425.07|419.67|424.62|419.22|27
1640936950000|2021-12-31 07:49:10|424.62|419.22|424.66|419.26|424.84|419.44|424.61|419.21|28
1640936960000|2021-12-31 07:49:20|424.65|419.25|424.82|419.42|424.86|419.46|424.65|419.25|18
1640936970000|2021-12-31 07:49:30|424.83|419.43|424.67|419.27|424.86|419.46|424.65|419.25|21
1640936980000|2021-12-31 07:49:40|424.68|419.28|424.67|419.27|424.68|419.28|424.66|419.26|4
1640936990000|2021-12-31 07:49:50|424.63|419.23|424.58|419.18|424.63|419.23|424.56|419.16|7
1640937000000|2021-12-31 07:50:00|424.57|419.17|424.54|419.14|424.59|419.19|424.54|419.14|12
1640937010000|2021-12-31 07:50:10|424.59|419.19|424.49|419.09|424.61|419.21|424.49|419.09|18
1640937020000|2021-12-31 07:50:20|424.5|419.1|424.48|419.08|424.5|419.1|424.48|419.08|11
1640937030000|2021-12-31 07:50:30|424.45|419.05|424.46|419.06|424.47|419.07|424.44|419.04|13
1640937040000|2021-12-31 07:50:40|424.45|419.05|424.4|419|424.46|419.06|424.39|418.99|16
1640937050000|2021-12-31 07:50:50|424.39|418.99|424.4|419|424.41|419.01|424.36|418.96|7
1640937060000|2021-12-31 07:51:00|424.31|418.91|424.3|418.9|424.33|418.93|424.21|418.81|13
1640937070000|2021-12-31 07:51:10|424.29|418.89|424.31|418.91|424.33|418.93|424.28|418.88|19
1640937080000|2021-12-31 07:51:20|424.28|418.88|424.3|418.9|424.33|418.93|424.26|418.86|22
1640937090000|2021-12-31 07:51:30|424.31|418.91|424.32|418.92|424.35|418.95|424.29|418.89|22
1640937100000|2021-12-31 07:51:40|424.33|418.93|424.32|418.92|424.34|418.94|424.32|418.92|8
1640937110000|2021-12-31 07:51:50|424.31|418.91|424.21|418.81|424.31|418.91|424.17|418.77|14
1640937120000|2021-12-31 07:52:00|424.19|418.79|424.33|418.93|424.39|418.99|424.19|418.79|22
1640937130000|2021-12-31 07:52:10|424.34|418.94|424.29|418.89|424.41|419.01|424.29|418.89|12
1640937140000|2021-12-31 07:52:20|424.32|418.92|424.43|419.03|424.44|419.04|424.32|418.92|21
1640937150000|2021-12-31 07:52:30|424.42|419.02|424.43|419.03|424.43|419.03|424.35|418.95|30
1640937160000|2021-12-31 07:52:40|424.4|419|424.45|419.05|424.46|419.06|424.38|418.98|21
1640937170000|2021-12-31 07:52:50|424.4|419|424.45|419.05|424.45|419.05|424.4|419|11
1640937180000|2021-12-31 07:53:00|424.44|419.04|424.45|419.05|424.45|419.05|424.42|419.02|12
1640937190000|2021-12-31 07:53:10|424.51|419.11|424.62|419.22|424.62|419.22|424.48|419.08|16
1640937200000|2021-12-31 07:53:20|424.63|419.23|425|419.6|425.02|419.62|424.62|419.22|25
1640937210000|2021-12-31 07:53:30|425.01|419.61|425|419.6|425.03|419.63|424.98|419.58|14
1640937220000|2021-12-31 07:53:40|424.97|419.57|425.02|419.62|425.06|419.66|424.97|419.57|17
1640937230000|2021-12-31 07:53:50|425.04|419.64|425.05|419.65|425.07|419.67|425|419.6|17
1640937240000|2021-12-31 07:54:00|424.97|419.57|425.05|419.65|425.05|419.65|424.96|419.56|23
1640937250000|2021-12-31 07:54:10|425.04|419.64|425.05|419.65|425.05|419.65|424.99|419.59|14
1640937260000|2021-12-31 07:54:20|425.06|419.66|425.43|420.03|425.43|420.03|425.05|419.65|24
1640937270000|2021-12-31 07:54:30|425.42|420.02|425.54|420.14|425.56|420.16|425.41|420.01|20
1640937280000|2021-12-31 07:54:40|425.53|420.13|425.56|420.16|425.58|420.18|425.51|420.11|19
1640937290000|2021-12-31 07:54:50|425.46|420.06|425.6|420.2|425.6|420.2|425.46|420.06|21
1640937300000|2021-12-31 07:55:00|425.56|420.16|425.46|420.06|425.56|420.16|425.44|420.04|19
1640937310000|2021-12-31 07:55:10|425.44|420.04|425.51|420.11|425.52|420.12|425.44|420.04|15
1640937320000|2021-12-31 07:55:20|425.53|420.13|425.43|420.03|425.53|420.13|425.43|420.03|15
1640937330000|2021-12-31 07:55:30|425.44|420.04|425.48|420.08|425.48|420.08|425.43|420.03|11
1640937340000|2021-12-31 07:55:40|425.45|420.05|425.24|419.84|425.48|420.08|425.17|419.77|29
1640937350000|2021-12-31 07:55:50|425.29|419.89|425.28|419.88|425.5|420.1|425.19|419.79|29
1640937360000|2021-12-31 07:56:00|425.3|419.9|425.34|419.94|425.37|419.97|425.25|419.85|21
1640937370000|2021-12-31 07:56:10|425.32|419.92|425.34|419.94|425.34|419.94|425.24|419.84|23
1640937380000|2021-12-31 07:56:20|425.28|419.88|425.38|419.98|425.45|420.05|425.28|419.88|23
1640937390000|2021-12-31 07:56:30|425.36|419.96|425.33|419.93|425.41|420.01|425.33|419.93|18
1640937400000|2021-12-31 07:56:40|425.34|419.94|425.3|419.9|425.34|419.94|425.3|419.9|11
1640937410000|2021-12-31 07:56:50|425.29|419.89|425.3|419.9|425.3|419.9|425.26|419.86|9
1640937420000|2021-12-31 07:57:00|425.28|419.88|425.27|419.87|425.41|420.01|425.25|419.85|24
1640937430000|2021-12-31 07:57:10|425.26|419.86|425.31|419.91|425.31|419.91|425.22|419.82|18
1640937440000|2021-12-31 07:57:20|425.28|419.88|425.26|419.86|425.39|419.99|425.24|419.84|16
1640937450000|2021-12-31 07:57:30|425.32|419.92|425.33|419.93|425.37|419.97|425.26|419.86|17
1640937460000|2021-12-31 07:57:40|425.31|419.91|425.23|419.83|425.37|419.97|425.23|419.83|19
1640937470000|2021-12-31 07:57:50|425.24|419.84|425.26|419.86|425.27|419.87|425.23|419.83|17
1640937480000|2021-12-31 07:58:00|425.25|419.85|425.29|419.89|425.33|419.93|425.25|419.85|17
1640937490000|2021-12-31 07:58:10|425.3|419.9|425.26|419.86|425.3|419.9|425.26|419.86|5
1640937500000|2021-12-31 07:58:20|425.27|419.87|425.27|419.87|425.32|419.92|425.24|419.84|23
1640937510000|2021-12-31 07:58:30|425.44|420.04|425.42|420.02|425.44|420.04|425.38|419.98|20
1640937520000|2021-12-31 07:58:40|425.43|420.03|425.47|420.07|425.56|420.16|425.4|420|25
1640937530000|2021-12-31 07:58:50|425.5|420.1|425.57|420.17|425.6|420.2|425.5|420.1|20
1640937540000|2021-12-31 07:59:00|425.54|420.14|425.55|420.15|425.59|420.19|425.44|420.04|22
1640937550000|2021-12-31 07:59:10|425.59|420.19|425.87|420.47|425.87|420.47|425.55|420.15|22
1640937560000|2021-12-31 07:59:20|425.83|420.43|425.94|420.54|426.08|420.68|425.77|420.37|31
1640937570000|2021-12-31 07:59:30|425.93|420.53|425.94|420.54|426|420.6|425.91|420.51|20
1640937580000|2021-12-31 07:59:40|425.96|420.56|426.48|421.08|426.48|421.08|425.92|420.52|24
1640937590000|2021-12-31 07:59:50|426.47|421.07|426.78|421.38|426.87|421.47|426.47|421.07|27
1640937600000|2021-12-31 08:00:00|426.79|421.39|426.75|421.35|426.79|421.39|426.72|421.32|13
1640937610000|2021-12-31 08:00:10|426.74|421.34|426.74|421.34|426.86|421.46|426.72|421.32|31
1640937620000|2021-12-31 08:00:20|426.75|421.35|426.38|420.98|426.77|421.37|426.38|420.98|28
1640937630000|2021-12-31 08:00:30|426.39|420.99|426.52|421.12|426.55|421.15|426.39|420.99|18
1640937640000|2021-12-31 08:00:40|426.53|421.13|426.54|421.14|426.55|421.15|426.51|421.11|17
1640937650000|2021-12-31 08:00:50|426.55|421.15|426.5|421.1|426.55|421.15|426.49|421.09|18
1640937660000|2021-12-31 08:01:00|426.49|421.09|426.48|421.08|426.5|421.1|426.37|420.97|11
1640937670000|2021-12-31 08:01:10|426.5|421.1|426.56|421.16|426.57|421.17|426.4|421|27
1640937680000|2021-12-31 08:01:20|426.55|421.15|426.34|420.94|426.57|421.17|426.3|420.9|29
1640937690000|2021-12-31 08:01:30|426.36|420.96|426.36|420.96|426.39|420.99|426.31|420.91|18
1640937700000|2021-12-31 08:01:40|426.37|420.97|426.25|420.85|426.37|420.97|426.24|420.84|21
1640937710000|2021-12-31 08:01:50|426.26|420.86|426.23|420.83|426.26|420.86|426.21|420.81|10
1640937720000|2021-12-31 08:02:00|426.24|420.84|425.7|420.3|426.24|420.84|425.64|420.24|25
1640937730000|2021-12-31 08:02:10|425.71|420.31|425.62|420.22|425.71|420.31|425.49|420.09|25
1640937740000|2021-12-31 08:02:20|425.63|420.23|425.73|420.33|425.77|420.37|425.63|420.23|16
1640937750000|2021-12-31 08:02:30|425.74|420.34|425.64|420.24|425.75|420.35|425.55|420.15|18
1640937760000|2021-12-31 08:02:40|425.65|420.25|425.64|420.24|425.66|420.26|425.47|420.07|20
1640937770000|2021-12-31 08:02:50|425.65|420.25|425.68|420.28|425.68|420.28|425.6|420.2|16
1640937780000|2021-12-31 08:03:00|425.65|420.25|426.12|420.72|426.13|420.73|425.65|420.25|25
1640937790000|2021-12-31 08:03:10|426.13|420.73|425.97|420.57|426.13|420.73|425.94|420.54|21
1640937800000|2021-12-31 08:03:20|425.98|420.58|426.04|420.64|426.08|420.68|425.97|420.57|9
1640937810000|2021-12-31 08:03:30|426.03|420.63|426.05|420.65|426.1|420.7|426.03|420.63|16
1640937820000|2021-12-31 08:03:40|426.04|420.64|426.05|420.65|426.11|420.71|426.03|420.63|11
1640937830000|2021-12-31 08:03:50|426.04|420.64|426.06|420.66|426.07|420.67|426.04|420.64|5
1640937840000|2021-12-31 08:04:00|426.05|420.65|426.08|420.68|426.08|420.68|426.05|420.65|7
1640937850000|2021-12-31 08:04:10|425.98|420.58|426.09|420.69|426.24|420.84|425.98|420.58|29
1640937860000|2021-12-31 08:04:20|426.1|420.7|426.09|420.69|426.12|420.72|426.07|420.67|22
1640937870000|2021-12-31 08:04:30|426.08|420.68|426.17|420.77|426.17|420.77|426.08|420.68|17
1640937880000|2021-12-31 08:04:40|426.18|420.78|426.19|420.79|426.22|420.82|426.17|420.77|16
1640937890000|2021-12-31 08:04:50|426.2|420.8|426.28|420.88|426.28|420.88|426.19|420.79|14
1640937900000|2021-12-31 08:05:00|426.25|420.85|426.37|420.97|426.37|420.97|426.25|420.85|20
1640937910000|2021-12-31 08:05:10|426.35|420.95|426.26|420.86|426.38|420.98|426.23|420.83|16
1640937920000|2021-12-31 08:05:20|426.28|420.88|426.18|420.78|426.31|420.91|426.17|420.77|26
1640937930000|2021-12-31 08:05:30|426.19|420.79|426.13|420.73|426.2|420.8|426.1|420.7|19
1640937940000|2021-12-31 08:05:40|426.12|420.72|426.1|420.7|426.14|420.74|426.09|420.69|12
1640937950000|2021-12-31 08:05:50|426.07|420.67|426.09|420.69|426.09|420.69|426.05|420.65|7
1640937960000|2021-12-31 08:06:00|426.07|420.67|426.07|420.67|426.1|420.7|426.07|420.67|15
1640937970000|2021-12-31 08:06:10|426.08|420.68|426.11|420.71|426.11|420.71|426.05|420.65|12
1640937980000|2021-12-31 08:06:20|426.12|420.72|426.19|420.79|426.25|420.85|426.12|420.72|20
1640937990000|2021-12-31 08:06:30|426.2|420.8|426.41|421.01|426.41|421.01|426.16|420.76|25
1640938000000|2021-12-31 08:06:40|426.45|421.05|426.38|420.98|426.46|421.06|426.38|420.98|19
1640938010000|2021-12-31 08:06:50|426.4|421|426.4|421|426.41|421.01|426.37|420.97|19
1640938020000|2021-12-31 08:07:00|426.39|420.99|426.34|420.94|426.39|420.99|426.3|420.9|11
1640938030000|2021-12-31 08:07:10|426.33|420.93|426.35|420.95|426.35|420.95|426.33|420.93|6
1640938040000|2021-12-31 08:07:20|426.34|420.94|426.28|420.88|426.34|420.94|426.22|420.82|19
1640938050000|2021-12-31 08:07:30|426.27|420.87|426.23|420.83|426.27|420.87|426.23|420.83|5
1640938060000|2021-12-31 08:07:40|426.25|420.85|426.26|420.86|426.28|420.88|426.25|420.85|9
1640938070000|2021-12-31 08:07:50|426.23|420.83|426.22|420.82|426.24|420.84|426.22|420.82|9
1640938080000|2021-12-31 08:08:00|426.19|420.79|426.07|420.67|426.19|420.79|426.05|420.65|5
1640938090000|2021-12-31 08:08:10|426.06|420.66|426.3|420.9|426.3|420.9|425.99|420.59|19
1640938100000|2021-12-31 08:08:20|426.32|420.92|426.27|420.87|426.35|420.95|426.26|420.86|16
1640938110000|2021-12-31 08:08:30|426.21|420.81|426.3|420.9|426.36|420.96|426.21|420.81|22
1640938120000|2021-12-31 08:08:40|426.29|420.89|426.3|420.9|426.33|420.93|426.29|420.89|13
1640938130000|2021-12-31 08:08:50|426.33|420.93|426.31|420.91|426.33|420.93|426.27|420.87|21
1640938140000|2021-12-31 08:09:00|426.3|420.9|426.28|420.88|426.31|420.91|426.27|420.87|12
1640938150000|2021-12-31 08:09:10|426.29|420.89|426.28|420.88|426.3|420.9|426.28|420.88|6
1640938160000|2021-12-31 08:09:20|426.26|420.86|426.34|420.94|426.36|420.96|426.24|420.84|18
1640938170000|2021-12-31 08:09:30|426.33|420.93|426.48|421.08|426.49|421.09|426.31|420.91|17
1640938180000|2021-12-31 08:09:40|426.47|421.07|426.58|421.18|426.58|421.18|426.41|421.01|16
1640938190000|2021-12-31 08:09:50|426.55|421.15|426.69|421.29|426.69|421.29|426.55|421.15|15
1640938200000|2021-12-31 08:10:00|426.68|421.28|426.53|421.13|426.69|421.29|426.46|421.06|29
1640938210000|2021-12-31 08:10:10|426.54|421.14|426.54|421.14|426.6|421.2|426.53|421.13|19
1640938220000|2021-12-31 08:10:20|426.53|421.13|426.54|421.14|426.57|421.17|426.5|421.1|14
1640938230000|2021-12-31 08:10:30|426.52|421.12|426.4|421|426.52|421.12|426.4|421|16
1640938240000|2021-12-31 08:10:40|426.47|421.07|426.4|421|426.51|421.11|426.4|421|19
1640938250000|2021-12-31 08:10:50|426.46|421.06|426.38|420.98|426.47|421.07|426.37|420.97|20
1640938260000|2021-12-31 08:11:00|426.39|420.99|426.44|421.04|426.44|421.04|426.34|420.94|22
1640938270000|2021-12-31 08:11:10|426.39|420.99|426.39|420.99|426.44|421.04|426.36|420.96|12
1640938280000|2021-12-31 08:11:20|426.38|420.98|426.45|421.05|426.45|421.05|426.27|420.87|25
1640938290000|2021-12-31 08:11:30|426.46|421.06|426.54|421.14|426.54|421.14|426.45|421.05|23
1640938300000|2021-12-31 08:11:40|426.52|421.12|426.39|420.99|426.55|421.15|426.39|420.99|25
1640938310000|2021-12-31 08:11:50|426.4|421|426.39|420.99|426.42|421.02|426.36|420.96|15
1640938320000|2021-12-31 08:12:00|426.38|420.98|426.38|420.98|426.5|421.1|426.33|420.93|23
1640938330000|2021-12-31 08:12:10|426.39|420.99|426.35|420.95|426.42|421.02|426.29|420.89|27
1640938340000|2021-12-31 08:12:20|426.34|420.94|426.29|420.89|426.39|420.99|426.29|420.89|21
1640938350000|2021-12-31 08:12:30|426.26|420.86|426.4|421|426.44|421.04|426.26|420.86|17
1640938360000|2021-12-31 08:12:40|426.45|421.05|426.37|420.97|426.45|421.05|426.3|420.9|19
1640938370000|2021-12-31 08:12:50|426.33|420.93|426.3|420.9|426.37|420.97|426.25|420.85|21
1640938380000|2021-12-31 08:13:00|426.33|420.93|426.26|420.86|426.33|420.93|426.21|420.81|25
1640938390000|2021-12-31 08:13:10|426.3|420.9|426.25|420.85|426.3|420.9|426.2|420.8|22
1640938400000|2021-12-31 08:13:20|426.27|420.87|426.28|420.88|426.28|420.88|426.24|420.84|17
1640938410000|2021-12-31 08:13:30|426.27|420.87|426.27|420.87|426.29|420.89|426.25|420.85|16
1640938420000|2021-12-31 08:13:40|426.28|420.88|426.19|420.79|426.28|420.88|426.18|420.78|13
1640938430000|2021-12-31 08:13:50|426.16|420.76|426.04|420.64|426.16|420.76|425.99|420.59|23
1640938440000|2021-12-31 08:14:00|426.09|420.69|426.15|420.75|426.22|420.82|425.99|420.59|27
1640938450000|2021-12-31 08:14:10|426.16|420.76|426.28|420.88|426.3|420.9|426.16|420.76|19
1640938460000|2021-12-31 08:14:20|426.29|420.89|426.38|420.98|426.45|421.05|426.29|420.89|21
1640938470000|2021-12-31 08:14:30|426.35|420.95|426.26|420.86|426.46|421.06|426.26|420.86|14
1640938480000|2021-12-31 08:14:40|426.3|420.9|426.19|420.79|426.38|420.98|426.19|420.79|29
1640938490000|2021-12-31 08:14:50|426.2|420.8|426.28|420.88|426.33|420.93|426.2|420.8|17
1640938500000|2021-12-31 08:15:00|426.24|420.84|426.23|420.83|426.29|420.89|426.17|420.77|21
1640938510000|2021-12-31 08:15:10|426.21|420.81|426.22|420.82|426.24|420.84|426.21|420.81|9
1640938520000|2021-12-31 08:15:20|426.23|420.83|426.25|420.85|426.25|420.85|426.22|420.82|11
1640938530000|2021-12-31 08:15:30|426.26|420.86|426.5|421.1|426.62|421.22|426.23|420.83|31
1640938540000|2021-12-31 08:15:40|426.55|421.15|426.84|421.44|426.84|421.44|426.55|421.15|17
1640938550000|2021-12-31 08:15:50|426.83|421.43|426.88|421.48|426.94|421.54|426.83|421.43|9
1640938560000|2021-12-31 08:16:00|426.85|421.45|426.72|421.32|426.88|421.48|426.72|421.32|23
1640938570000|2021-12-31 08:16:10|426.71|421.31|426.72|421.32|426.72|421.32|426.58|421.18|19
1640938580000|2021-12-31 08:16:20|426.7|421.3|426.36|420.96|426.7|421.3|426.36|420.96|21
1640938590000|2021-12-31 08:16:30|426.37|420.97|426.45|421.05|426.45|421.05|426.34|420.94|20
1640938600000|2021-12-31 08:16:40|426.46|421.06|426.48|421.08|426.52|421.12|426.41|421.01|21
1640938610000|2021-12-31 08:16:50|426.47|421.07|426.44|421.04|426.5|421.1|426.43|421.03|18
1640938620000|2021-12-31 08:17:00|426.43|421.03|426.45|421.05|426.47|421.07|426.43|421.03|12
1640938630000|2021-12-31 08:17:10|426.5|421.1|426.45|421.05|426.51|421.11|426.45|421.05|19
1640938640000|2021-12-31 08:17:20|426.46|421.06|426.36|420.96|426.48|421.08|426.36|420.96|16
1640938650000|2021-12-31 08:17:30|426.39|420.99|426.36|420.96|426.39|420.99|426.36|420.96|10
1640938660000|2021-12-31 08:17:40|426.35|420.95|426.34|420.94|426.35|420.95|426.33|420.93|4
1640938670000|2021-12-31 08:17:50|426.33|420.93|426.36|420.96|426.36|420.96|426.33|420.93|9
1640938680000|2021-12-31 08:18:00|426.45|421.05|426.58|421.18|426.59|421.19|426.38|420.98|26
1640938690000|2021-12-31 08:18:10|426.6|421.2|426.59|421.19|426.6|421.2|426.57|421.17|10
1640938700000|2021-12-31 08:18:20|426.57|421.17|426.6|421.2|426.63|421.23|426.57|421.17|14
1640938710000|2021-12-31 08:18:30|426.61|421.21|426.6|421.2|426.61|421.21|426.6|421.2|10
1640938720000|2021-12-31 08:18:40|426.67|421.27|426.76|421.36|426.81|421.41|426.63|421.23|23
1640938730000|2021-12-31 08:18:50|426.73|421.33|426.78|421.38|426.79|421.39|426.72|421.32|15
1640938740000|2021-12-31 08:19:00|426.77|421.37|426.47|421.07|426.78|421.38|426.45|421.05|28
1640938750000|2021-12-31 08:19:10|426.49|421.09|426.49|421.09|426.59|421.19|426.44|421.04|25
1640938760000|2021-12-31 08:19:20|426.47|421.07|426.47|421.07|426.49|421.09|426.42|421.02|13
1640938770000|2021-12-31 08:19:30|426.48|421.08|426.53|421.13|426.53|421.13|426.47|421.07|11
1640938780000|2021-12-31 08:19:40|426.52|421.12|426.49|421.09|426.53|421.13|426.49|421.09|16
1640938790000|2021-12-31 08:19:50|426.5|421.1|426.53|421.13|426.53|421.13|426.49|421.09|11
1640938800000|2021-12-31 08:20:00|426.54|421.14|426.5|421.1|426.54|421.14|426.49|421.09|8
1640938810000|2021-12-31 08:20:10|426.51|421.11|426.69|421.29|426.75|421.35|426.46|421.06|21
1640938820000|2021-12-31 08:20:20|426.7|421.3|426.67|421.27|426.7|421.3|426.67|421.27|12
1640938830000|2021-12-31 08:20:30|426.69|421.29|426.51|421.11|426.73|421.33|426.49|421.09|21
1640938840000|2021-12-31 08:20:40|426.52|421.12|426.13|420.73|426.52|421.12|426.03|420.63|29
1640938850000|2021-12-31 08:20:50|426.15|420.75|426.22|420.82|426.25|420.85|426.13|420.73|12
1640938860000|2021-12-31 08:21:00|426.13|420.73|426.24|420.84|426.24|420.84|426.13|420.73|13
1640938870000|2021-12-31 08:21:10|426.22|420.82|426.15|420.75|426.24|420.84|426.08|420.68|7
1640938880000|2021-12-31 08:21:20|426.22|420.82|426.5|421.1|426.51|421.11|426.14|420.74|28
1640938890000|2021-12-31 08:21:30|426.47|421.07|426.53|421.13|426.54|421.14|426.37|420.97|15
1640938900000|2021-12-31 08:21:40|426.47|421.07|426.68|421.28|426.7|421.3|426.47|421.07|17
1640938910000|2021-12-31 08:21:50|426.69|421.29|426.66|421.26|426.7|421.3|426.65|421.25|9
1640938920000|2021-12-31 08:22:00|426.65|421.25|426.68|421.28|426.73|421.33|426.58|421.18|24
1640938930000|2021-12-31 08:22:10|426.71|421.31|426.71|421.31|426.73|421.33|426.66|421.26|20
1640938940000|2021-12-31 08:22:20|426.72|421.32|426.77|421.37|426.8|421.4|426.66|421.26|22
1640938950000|2021-12-31 08:22:30|426.75|421.35|426.76|421.36|426.77|421.37|426.75|421.35|10
1640938960000|2021-12-31 08:22:40|426.77|421.37|426.77|421.37|426.78|421.38|426.77|421.37|3
1640938970000|2021-12-31 08:22:50|426.76|421.36|426.85|421.45|426.85|421.45|426.73|421.33|12
1640938980000|2021-12-31 08:23:00|426.86|421.46|426.81|421.41|426.86|421.46|426.8|421.4|9
1640938990000|2021-12-31 08:23:10|426.83|421.43|426.85|421.45|426.87|421.47|426.8|421.4|17
1640939000000|2021-12-31 08:23:20|426.83|421.43|426.87|421.47|426.88|421.48|426.82|421.42|12
1640939010000|2021-12-31 08:23:30|426.8|421.4|426.7|421.3|426.87|421.47|426.68|421.28|19
1640939020000|2021-12-31 08:23:40|426.72|421.32|427.66|422.26|427.88|422.48|426.69|421.29|19
1640939030000|2021-12-31 08:23:50|427.1|421.7|430.2|424.8|430.2|424.8|427.1|421.7|34
1640939040000|2021-12-31 08:24:00|430.38|424.98|432.91|427.51|432.95|427.55|430.38|424.98|29
1640939050000|2021-12-31 08:24:10|433.06|427.66|433.62|428.22|434.19|428.79|433.06|427.66|37
1640939060000|2021-12-31 08:24:20|433.71|428.31|433.37|427.97|433.8|428.4|433.26|427.86|35
1640939070000|2021-12-31 08:24:30|433.49|428.09|432.57|427.17|433.64|428.24|432.53|427.13|35
1640939080000|2021-12-31 08:24:40|432.51|427.11|432.99|427.59|433.3|427.9|432.48|427.08|34
1640939090000|2021-12-31 08:24:50|433.01|427.61|433.36|427.96|433.49|428.09|432.98|427.58|34
1640939100000|2021-12-31 08:25:00|433.38|427.98|432.93|427.53|433.42|428.02|432.9|427.5|32
1640939110000|2021-12-31 08:25:10|432.91|427.51|432.93|427.53|433.21|427.81|432.84|427.44|30
1640939120000|2021-12-31 08:25:20|432.94|427.54|434.12|428.72|434.32|428.92|432.85|427.45|38
1640939130000|2021-12-31 08:25:30|434.11|428.71|433.39|427.99|434.11|428.71|433.34|427.94|33
1640939140000|2021-12-31 08:25:40|433.41|428.01|433.4|428|433.59|428.19|433.38|427.98|22
1640939150000|2021-12-31 08:25:50|433.35|427.95|433.58|428.18|433.58|428.18|433.34|427.94|29
1640939160000|2021-12-31 08:26:00|433.56|428.16|433.8|428.4|434.11|428.71|433.56|428.16|33
1640939170000|2021-12-31 08:26:10|433.82|428.42|433.81|428.41|433.97|428.57|433.64|428.24|31
1640939180000|2021-12-31 08:26:20|433.79|428.39|433.89|428.49|433.89|428.49|433.52|428.12|34
1640939190000|2021-12-31 08:26:30|433.88|428.48|433.93|428.53|433.97|428.57|433.82|428.42|32
1640939200000|2021-12-31 08:26:40|433.87|428.47|433.87|428.47|433.95|428.55|433.84|428.44|27
1640939210000|2021-12-31 08:26:50|433.88|428.48|434.04|428.64|434.04|428.64|433.86|428.46|21
1640939220000|2021-12-31 08:27:00|434.03|428.63|434.16|428.76|434.16|428.76|433.76|428.36|29
1640939230000|2021-12-31 08:27:10|434.27|428.87|434.58|429.18|434.69|429.29|434.27|428.87|31
1640939240000|2021-12-31 08:27:20|434.62|429.22|434|428.6|434.62|429.22|433.9|428.5|35
1640939250000|2021-12-31 08:27:30|434.03|428.63|433.93|428.53|434.14|428.74|433.92|428.52|31
1640939260000|2021-12-31 08:27:40|433.95|428.55|433.95|428.55|434.19|428.79|433.89|428.49|28
1640939270000|2021-12-31 08:27:50|434.01|428.61|434.04|428.64|434.08|428.68|433.87|428.47|29
1640939280000|2021-12-31 08:28:00|434.05|428.65|433.99|428.59|434.08|428.68|433.89|428.49|22
1640939290000|2021-12-31 08:28:10|434.01|428.61|433.96|428.56|434.05|428.65|433.92|428.52|21
1640939300000|2021-12-31 08:28:20|433.97|428.57|433.77|428.37|433.97|428.57|433.76|428.36|25
1640939310000|2021-12-31 08:28:30|433.78|428.38|433.7|428.3|433.87|428.47|433.7|428.3|30
1640939320000|2021-12-31 08:28:40|433.69|428.29|433.89|428.49|433.89|428.49|433.68|428.28|31
1640939330000|2021-12-31 08:28:50|433.84|428.44|433.81|428.41|433.89|428.49|433.79|428.39|20
1640939340000|2021-12-31 08:29:00|433.77|428.37|433.68|428.28|433.81|428.41|433.68|428.28|26
1640939350000|2021-12-31 08:29:10|433.67|428.27|433.67|428.27|433.74|428.34|433.54|428.14|20
1640939360000|2021-12-31 08:29:20|433.66|428.26|433.63|428.23|433.66|428.26|433.62|428.22|6
1640939370000|2021-12-31 08:29:30|433.65|428.25|433.73|428.33|433.91|428.51|433.65|428.25|30
1640939380000|2021-12-31 08:29:40|433.74|428.34|433.74|428.34|433.85|428.45|433.73|428.33|19
1640939390000|2021-12-31 08:29:50|433.73|428.33|433.91|428.51|433.91|428.51|433.63|428.23|24
1640939400000|2021-12-31 08:30:00|433.92|428.52|434.18|428.78|434.21|428.81|433.92|428.52|28
1640939410000|2021-12-31 08:30:10|434.16|428.76|434.13|428.73|434.18|428.78|433.97|428.57|26
1640939420000|2021-12-31 08:30:20|434.18|428.78|434.04|428.64|434.24|428.84|434.03|428.63|20
1640939430000|2021-12-31 08:30:30|434.02|428.62|434.02|428.62|434.09|428.69|433.98|428.58|17
1640939440000|2021-12-31 08:30:40|434.03|428.63|434.14|428.74|434.15|428.75|434.03|428.63|20
1640939450000|2021-12-31 08:30:50|434.11|428.71|433.94|428.54|434.11|428.71|433.94|428.54|15
1640939460000|2021-12-31 08:31:00|433.93|428.53|433.89|428.49|433.95|428.55|433.78|428.38|21
1640939470000|2021-12-31 08:31:10|433.79|428.39|434.06|428.66|434.06|428.66|433.79|428.39|29
1640939480000|2021-12-31 08:31:20|434.07|428.67|433.97|428.57|434.07|428.67|433.93|428.53|24
1640939490000|2021-12-31 08:31:30|433.96|428.56|433.97|428.57|434.07|428.67|433.92|428.52|25
1640939500000|2021-12-31 08:31:40|434|428.6|433.97|428.57|434.02|428.62|433.89|428.49|26
1640939510000|2021-12-31 08:31:50|433.87|428.47|433.88|428.48|433.95|428.55|433.86|428.46|27
1640939520000|2021-12-31 08:32:00|433.89|428.49|433.53|428.13|434.08|428.68|433.53|428.13|25
1640939530000|2021-12-31 08:32:10|433.6|428.2|433.59|428.19|433.63|428.23|433.58|428.18|17
1640939540000|2021-12-31 08:32:20|433.57|428.17|433.47|428.07|433.61|428.21|433.4|428|31
1640939550000|2021-12-31 08:32:30|433.34|427.94|433.49|428.09|433.51|428.11|433.31|427.91|27
1640939560000|2021-12-31 08:32:40|433.59|428.19|434.34|428.94|434.34|428.94|433.42|428.02|30
1640939570000|2021-12-31 08:32:50|434.35|428.95|433.96|428.56|434.35|428.95|433.82|428.42|37
1640939580000|2021-12-31 08:33:00|433.93|428.53|434.49|429.09|434.5|429.1|433.8|428.4|32
1640939590000|2021-12-31 08:33:10|434.5|429.1|434.55|429.15|434.63|429.23|434.5|429.1|30
1640939600000|2021-12-31 08:33:20|434.56|429.16|434.58|429.18|434.72|429.32|434.52|429.12|35
1640939610000|2021-12-31 08:33:30|434.57|429.17|434.5|429.1|434.61|429.21|434.44|429.04|23
1640939620000|2021-12-31 08:33:40|434.57|429.17|434.63|429.23|434.77|429.37|434.5|429.1|28
1640939630000|2021-12-31 08:33:50|434.62|429.22|434.65|429.25|434.77|429.37|434.61|429.21|26
1640939640000|2021-12-31 08:34:00|434.71|429.31|434.88|429.48|434.88|429.48|434.59|429.19|31
1640939650000|2021-12-31 08:34:10|435|429.6|435.17|429.77|435.23|429.83|434.91|429.51|34
1640939660000|2021-12-31 08:34:20|435.19|429.79|435.14|429.74|435.26|429.86|435|429.6|33
1640939670000|2021-12-31 08:34:30|435.1|429.7|435.19|429.79|435.3|429.9|435.08|429.68|34
1640939680000|2021-12-31 08:34:40|435.14|429.74|435.22|429.82|435.22|429.82|435.03|429.63|30
1640939690000|2021-12-31 08:34:50|435.24|429.84|435.4|430|435.59|430.19|435.13|429.73|32
1640939700000|2021-12-31 08:35:00|435.41|430.01|435.2|429.8|435.42|430.02|435.17|429.77|32
1640939710000|2021-12-31 08:35:10|435.24|429.84|435.36|429.96|435.49|430.09|435.11|429.71|31
1640939720000|2021-12-31 08:35:20|435.34|429.94|435.31|429.91|435.43|430.03|435.27|429.87|27
1640939730000|2021-12-31 08:35:30|435.28|429.88|435.35|429.95|435.4|430|435.28|429.88|29
1640939740000|2021-12-31 08:35:40|435.36|429.96|435.33|429.93|435.43|430.03|435.25|429.85|33
1640939750000|2021-12-31 08:35:50|435.31|429.91|435.52|430.12|435.53|430.13|435.28|429.88|27
1640939760000|2021-12-31 08:36:00|435.6|430.2|435.25|429.85|435.64|430.24|435.25|429.85|26
1640939770000|2021-12-31 08:36:10|435.26|429.86|435.36|429.96|435.51|430.11|435.01|429.61|28
1640939780000|2021-12-31 08:36:20|435.38|429.98|435.51|430.11|435.64|430.24|435.38|429.98|29
1640939790000|2021-12-31 08:36:30|435.49|430.09|435.49|430.09|435.56|430.16|435.44|430.04|26
1640939800000|2021-12-31 08:36:40|435.5|430.1|435.49|430.09|435.51|430.11|435.4|430|24
1640939810000|2021-12-31 08:36:50|435.48|430.08|435.44|430.04|435.59|430.19|435.41|430.01|23
1640939820000|2021-12-31 08:37:00|435.45|430.05|435.74|430.34|435.81|430.41|435.43|430.03|30
1640939830000|2021-12-31 08:37:10|435.76|430.36|435.86|430.46|435.93|430.53|435.76|430.36|29
1640939840000|2021-12-31 08:37:20|435.88|430.48|435.87|430.47|435.95|430.55|435.79|430.39|26
1640939850000|2021-12-31 08:37:30|435.86|430.46|435.92|430.52|436.02|430.62|435.86|430.46|26
1640939860000|2021-12-31 08:37:40|435.94|430.54|435.93|430.53|435.95|430.55|435.84|430.44|26
1640939870000|2021-12-31 08:37:50|435.91|430.51|435.71|430.31|435.95|430.55|435.71|430.31|23
1640939880000|2021-12-31 08:38:00|435.67|430.27|435.24|429.84|435.71|430.31|435.23|429.83|31
1640939890000|2021-12-31 08:38:10|435.18|429.78|435.14|429.74|435.31|429.91|435.06|429.66|26
1640939900000|2021-12-31 08:38:20|435.18|429.78|435.23|429.83|435.24|429.84|435.13|429.73|29
1640939910000|2021-12-31 08:38:30|435.22|429.82|435.33|429.93|435.47|430.07|435.21|429.81|27
1640939920000|2021-12-31 08:38:40|435.34|429.94|435.35|429.95|435.38|429.98|435.28|429.88|23
1640939930000|2021-12-31 08:38:50|435.36|429.96|435.35|429.95|435.37|429.97|435.3|429.9|21
1640939940000|2021-12-31 08:39:00|435.34|429.94|435.14|429.74|435.38|429.98|435.07|429.67|26
1640939950000|2021-12-31 08:39:10|435.13|429.73|435.11|429.71|435.17|429.77|434.88|429.48|32
1640939960000|2021-12-31 08:39:20|435.08|429.68|435.66|430.26|435.89|430.49|435|429.6|35
1640939970000|2021-12-31 08:39:30|435.63|430.23|435.67|430.27|435.72|430.32|435.57|430.17|28
1640939980000|2021-12-31 08:39:40|435.75|430.35|435.6|430.2|435.75|430.35|435.58|430.18|28
1640939990000|2021-12-31 08:39:50|435.64|430.24|435.67|430.27|435.68|430.28|435.52|430.12|21
1640940000000|2021-12-31 08:40:00|435.66|430.26|435.62|430.22|435.66|430.26|435.6|430.2|21
1640940010000|2021-12-31 08:40:10|435.61|430.21|435.66|430.26|435.66|430.26|435.58|430.18|18
1640940020000|2021-12-31 08:40:20|435.65|430.25|435.55|430.15|435.77|430.37|435.4|430|26
1640940030000|2021-12-31 08:40:30|435.48|430.08|435.55|430.15|435.6|430.2|435.4|430|34
1640940040000|2021-12-31 08:40:40|435.59|430.19|435.6|430.2|435.68|430.28|435.58|430.18|31
1640940050000|2021-12-31 08:40:50|435.64|430.24|435.58|430.18|435.68|430.28|435.58|430.18|21
1640940060000|2021-12-31 08:41:00|435.59|430.19|435.34|429.94|435.62|430.22|435.34|429.94|23
1640940070000|2021-12-31 08:41:10|435.35|429.95|435.41|430.01|435.41|430.01|435.35|429.95|18
1640940080000|2021-12-31 08:41:20|435.4|430|435.39|429.99|435.4|430|435.35|429.95|13
1640940090000|2021-12-31 08:41:30|435.4|430|435.41|430.01|435.41|430.01|435.36|429.96|16
1640940100000|2021-12-31 08:41:40|435.4|430|435.44|430.04|435.47|430.07|435.39|429.99|22
1640940110000|2021-12-31 08:41:50|435.45|430.05|435.41|430.01|435.46|430.06|435.41|430.01|23
1640940120000|2021-12-31 08:42:00|435.42|430.02|435.86|430.46|435.87|430.47|435.38|429.98|33
1640940130000|2021-12-31 08:42:10|435.84|430.44|435.71|430.31|436.01|430.61|435.62|430.22|32
1640940140000|2021-12-31 08:42:20|435.72|430.32|435.79|430.39|435.79|430.39|435.68|430.28|25
1640940150000|2021-12-31 08:42:30|435.85|430.45|435.99|430.59|436.23|430.83|435.85|430.45|33
1640940160000|2021-12-31 08:42:40|436.06|430.66|435.91|430.51|436.06|430.66|435.89|430.49|25
1640940170000|2021-12-31 08:42:50|435.9|430.5|435.99|430.59|436.03|430.63|435.9|430.5|19
1640940180000|2021-12-31 08:43:00|435.97|430.57|435.98|430.58|436.01|430.61|435.95|430.55|23
1640940190000|2021-12-31 08:43:10|435.92|430.52|435.99|430.59|436.01|430.61|435.91|430.51|25
1640940200000|2021-12-31 08:43:20|435.95|430.55|436.08|430.68|436.1|430.7|435.91|430.51|32
1640940210000|2021-12-31 08:43:30|436.07|430.67|436.1|430.7|436.1|430.7|436.06|430.66|17
1640940220000|2021-12-31 08:43:40|436.12|430.72|436.13|430.73|436.13|430.73|435.98|430.58|24
1640940230000|2021-12-31 08:43:50|436.11|430.71|436.34|430.94|436.36|430.96|436.11|430.71|13
1640940240000|2021-12-31 08:44:00|436.36|430.96|436.32|430.92|436.37|430.97|436.3|430.9|13
1640940250000|2021-12-31 08:44:10|436.36|430.96|436.35|430.95|436.4|431|436.33|430.93|14
1640940260000|2021-12-31 08:44:20|436.36|430.96|436.12|430.72|436.46|431.06|436.12|430.72|30
1640940270000|2021-12-31 08:44:30|436.11|430.71|436.26|430.86|436.26|430.86|436.07|430.67|32
1640940280000|2021-12-31 08:44:40|436.23|430.83|436.36|430.96|436.37|430.97|436.2|430.8|24
1640940290000|2021-12-31 08:44:50|436.37|430.97|436.27|430.87|436.37|430.97|436.22|430.82|27
1640940300000|2021-12-31 08:45:00|436.25|430.85|436.33|430.93|436.36|430.96|436.25|430.85|26
1640940310000|2021-12-31 08:45:10|436.32|430.92|436.41|431.01|436.47|431.07|436.3|430.9|20
1640940320000|2021-12-31 08:45:20|436.42|431.02|437.56|432.16|437.56|432.16|436.41|431.01|16
1640940330000|2021-12-31 08:45:30|437.66|432.26|438.31|432.91|438.32|432.92|437.19|431.79|34
1640940340000|2021-12-31 08:45:40|438.28|432.88|438.19|432.79|438.31|432.91|438.01|432.61|32
1640940350000|2021-12-31 08:45:50|438.2|432.8|438.29|432.89|438.29|432.89|438.17|432.77|18
1640940360000|2021-12-31 08:46:00|438.26|432.86|437.8|432.4|438.26|432.86|437.78|432.38|26
1640940370000|2021-12-31 08:46:10|437.77|432.37|438.33|432.93|438.36|432.96|437.77|432.37|31
1640940380000|2021-12-31 08:46:20|438.34|432.94|438.38|432.98|438.43|433.03|438.22|432.82|21
1640940390000|2021-12-31 08:46:30|438.37|432.97|438.22|432.82|438.52|433.12|438.16|432.76|29
1640940400000|2021-12-31 08:46:40|438.18|432.78|438.18|432.78|438.3|432.9|438.13|432.73|33
1640940410000|2021-12-31 08:46:50|438.16|432.76|438.28|432.88|438.28|432.88|438.03|432.63|25
1640940420000|2021-12-31 08:47:00|438.24|432.84|438.29|432.89|438.39|432.99|438.14|432.74|34
1640940430000|2021-12-31 08:47:10|438.28|432.88|438.42|433.02|438.48|433.08|438.26|432.86|33
1640940440000|2021-12-31 08:47:20|438.47|433.07|438.75|433.35|438.79|433.39|438.45|433.05|31
1640940450000|2021-12-31 08:47:30|438.76|433.36|438.68|433.28|439|433.6|438.68|433.28|32
1640940460000|2021-12-31 08:47:40|438.71|433.31|438.21|432.81|438.74|433.34|438.21|432.81|23
1640940470000|2021-12-31 08:47:50|438.3|432.9|438.14|432.74|438.33|432.93|438.1|432.7|21
1640940480000|2021-12-31 08:48:00|438.13|432.73|438.19|432.79|438.2|432.8|438.12|432.72|14
1640940490000|2021-12-31 08:48:10|438.2|432.8|438.11|432.71|438.22|432.82|438.1|432.7|20
1640940500000|2021-12-31 08:48:20|438.1|432.7|438.27|432.87|438.28|432.88|438.1|432.7|20
1640940510000|2021-12-31 08:48:30|438.28|432.88|438.21|432.81|438.28|432.88|438.19|432.79|20
1640940520000|2021-12-31 08:48:40|438.2|432.8|438.29|432.89|438.3|432.9|438.2|432.8|20
1640940530000|2021-12-31 08:48:50|438.4|433|438.66|433.26|438.68|433.28|438.39|432.99|27
1640940540000|2021-12-31 08:49:00|438.68|433.28|439.12|433.72|439.23|433.83|438.68|433.28|33
1640940550000|2021-12-31 08:49:10|439.11|433.71|438.92|433.52|439.17|433.77|438.92|433.52|25
1640940560000|2021-12-31 08:49:20|438.96|433.56|438.74|433.34|438.96|433.56|438.72|433.32|21
1640940570000|2021-12-31 08:49:30|438.72|433.32|438.69|433.29|438.72|433.32|438.66|433.26|26
1640940580000|2021-12-31 08:49:40|438.67|433.27|438.67|433.27|438.69|433.29|438.64|433.24|18
1640940590000|2021-12-31 08:49:50|438.66|433.26|438.29|432.89|438.66|433.26|438.21|432.81|25
1640940600000|2021-12-31 08:50:00|438.28|432.88|438.32|432.92|438.32|432.92|438.26|432.86|20
1640940610000|2021-12-31 08:50:10|438.31|432.91|438.37|432.97|438.4|433|438.3|432.9|22
1640940620000|2021-12-31 08:50:20|438.38|432.98|438.34|432.94|438.54|433.14|438.27|432.87|20
1640940630000|2021-12-31 08:50:30|438.35|432.95|438.3|432.9|438.35|432.95|438.27|432.87|27
1640940640000|2021-12-31 08:50:40|438.24|432.84|438.28|432.88|438.34|432.94|438.23|432.83|20
1640940650000|2021-12-31 08:50:50|438.27|432.87|438.24|432.84|438.3|432.9|438.18|432.78|31
1640940660000|2021-12-31 08:51:00|438.22|432.82|438.31|432.91|438.34|432.94|438.22|432.82|21
1640940670000|2021-12-31 08:51:10|438.3|432.9|438.31|432.91|438.35|432.95|438.3|432.9|13
1640940680000|2021-12-31 08:51:20|438.3|432.9|438.21|432.81|438.3|432.9|438.21|432.81|14
1640940690000|2021-12-31 08:51:30|438.22|432.82|438.18|432.78|438.22|432.82|438.13|432.73|20
1640940700000|2021-12-31 08:51:40|438.2|432.8|438.18|432.78|438.22|432.82|438.13|432.73|27
1640940710000|2021-12-31 08:51:50|438.17|432.77|438.19|432.79|438.26|432.86|438.07|432.67|36
1640940720000|2021-12-31 08:52:00|438.17|432.77|438.26|432.86|438.3|432.9|438.17|432.77|22
1640940730000|2021-12-31 08:52:10|438.25|432.85|438.2|432.8|438.26|432.86|438.16|432.76|25
1640940740000|2021-12-31 08:52:20|438.21|432.81|438.27|432.87|438.28|432.88|438.21|432.81|14
1640940750000|2021-12-31 08:52:30|438.28|432.88|438.22|432.82|438.28|432.88|438.18|432.78|15
1640940760000|2021-12-31 08:52:40|438.21|432.81|438.3|432.9|438.3|432.9|438.21|432.81|17
1640940770000|2021-12-31 08:52:50|438.29|432.89|438.23|432.83|438.3|432.9|438.2|432.8|20
1640940780000|2021-12-31 08:53:00|438.22|432.82|438.22|432.82|438.28|432.88|438.19|432.79|22
1640940790000|2021-12-31 08:53:10|438.23|432.83|438.16|432.76|438.25|432.85|438.16|432.76|19
1640940800000|2021-12-31 08:53:20|438.17|432.77|438.2|432.8|438.21|432.81|438.15|432.75|25
1640940810000|2021-12-31 08:53:30|438.18|432.78|437.96|432.56|438.2|432.8|437.96|432.56|22
1640940820000|2021-12-31 08:53:40|437.95|432.55|437.82|432.42|437.95|432.55|437.78|432.38|19
1640940830000|2021-12-31 08:53:50|437.81|432.41|437.37|431.97|437.82|432.42|437.36|431.96|29
1640940840000|2021-12-31 08:54:00|437.23|431.83|437.03|431.63|437.34|431.94|437.03|431.63|26
1640940850000|2021-12-31 08:54:10|437.02|431.62|436.58|431.18|437.02|431.62|436.58|431.18|28
1640940860000|2021-12-31 08:54:20|436.6|431.2|436.42|431.02|436.6|431.2|436.41|431.01|18
1640940870000|2021-12-31 08:54:30|436.51|431.11|436.5|431.1|436.54|431.14|436.4|431|28
1640940880000|2021-12-31 08:54:40|436.51|431.11|436.41|431.01|436.51|431.11|436.31|430.91|20
1640940890000|2021-12-31 08:54:50|436.42|431.02|436.5|431.1|436.5|431.1|436.4|431|18
1640940900000|2021-12-31 08:55:00|436.51|431.11|436.82|431.42|436.87|431.47|436.51|431.11|27
1640940910000|2021-12-31 08:55:10|436.81|431.41|436.77|431.37|436.83|431.43|436.51|431.11|28
1640940920000|2021-12-31 08:55:20|436.79|431.39|436.82|431.42|436.85|431.45|436.79|431.39|20
1640940930000|2021-12-31 08:55:30|436.81|431.41|436.74|431.34|436.81|431.41|436.69|431.29|19
1640940940000|2021-12-31 08:55:40|436.75|431.35|436.74|431.34|436.81|431.41|436.7|431.3|22
1640940950000|2021-12-31 08:55:50|436.75|431.35|437.04|431.64|437.05|431.65|436.73|431.33|24
1640940960000|2021-12-31 08:56:00|437.06|431.66|437.26|431.86|437.28|431.88|437|431.6|24
1640940970000|2021-12-31 08:56:10|437.28|431.88|437.21|431.81|437.32|431.92|437.16|431.76|26
1640940980000|2021-12-31 08:56:20|437.18|431.78|437.56|432.16|437.56|432.16|437.13|431.73|24
1640940990000|2021-12-31 08:56:30|437.55|432.15|437.52|432.12|437.58|432.18|437.51|432.11|24
1640941000000|2021-12-31 08:56:40|437.53|432.13|437.62|432.22|437.62|432.22|437.52|432.12|20
1640941010000|2021-12-31 08:56:50|437.61|432.21|437.65|432.25|437.69|432.29|437.6|432.2|13
1640941020000|2021-12-31 08:57:00|437.66|432.26|437.83|432.43|437.84|432.44|437.64|432.24|25
1640941030000|2021-12-31 08:57:10|437.82|432.42|437.71|432.31|437.82|432.42|437.71|432.31|25
1640941040000|2021-12-31 08:57:20|437.67|432.27|437.71|432.31|437.73|432.33|437.63|432.23|18
1640941050000|2021-12-31 08:57:30|437.7|432.3|437.59|432.19|437.73|432.33|437.51|432.11|26
1640941060000|2021-12-31 08:57:40|437.57|432.17|437.59|432.19|437.64|432.24|437.54|432.14|25
1640941070000|2021-12-31 08:57:50|437.58|432.18|437.48|432.08|437.6|432.2|437.47|432.07|20
1640941080000|2021-12-31 08:58:00|437.5|432.1|437.5|432.1|437.51|432.11|437.46|432.06|24
1640941090000|2021-12-31 08:58:10|437.51|432.11|437.51|432.11|437.53|432.13|437.49|432.09|13
1640941100000|2021-12-31 08:58:20|437.5|432.1|437.55|432.15|437.61|432.21|437.47|432.07|27
1640941110000|2021-12-31 08:58:30|437.54|432.14|437.54|432.14|437.55|432.15|437.51|432.11|20
1640941120000|2021-12-31 08:58:40|437.53|432.13|437.52|432.12|437.55|432.15|437.5|432.1|22
1640941130000|2021-12-31 08:58:50|437.49|432.09|437.52|432.12|437.54|432.14|437.48|432.08|18
1640941140000|2021-12-31 08:59:00|437.51|432.11|437.11|431.71|437.51|432.11|437.1|431.7|31
1640941150000|2021-12-31 08:59:10|437.08|431.68|437.04|431.64|437.08|431.68|437.01|431.61|21
1640941160000|2021-12-31 08:59:20|437.02|431.62|437.49|432.09|437.56|432.16|437.02|431.62|30
1640941170000|2021-12-31 08:59:30|437.5|432.1|437.48|432.08|437.63|432.23|437.48|432.08|26
1640941180000|2021-12-31 08:59:40|437.46|432.06|437.72|432.32|437.72|432.32|437.46|432.06|26
1640941190000|2021-12-31 08:59:50|437.73|432.33|437.72|432.32|437.74|432.34|437.7|432.3|15
1640941200000|2021-12-31 09:00:00|437.74|432.34|438.04|432.64|438.04|432.64|437.74|432.34|25
1640941210000|2021-12-31 09:00:10|438|432.6|438.09|432.69|438.17|432.77|437.99|432.59|32
1640941220000|2021-12-31 09:00:20|438.1|432.7|438.12|432.72|438.18|432.78|438.03|432.63|32
1640941230000|2021-12-31 09:00:30|438.13|432.73|438.05|432.65|438.17|432.77|438.01|432.61|31
1640941240000|2021-12-31 09:00:40|438.06|432.66|438.13|432.73|438.18|432.78|438|432.6|31
1640941250000|2021-12-31 09:00:50|438.14|432.74|438.09|432.69|438.15|432.75|438.05|432.65|13
1640941260000|2021-12-31 09:01:00|438.08|432.68|437.54|432.14|438.09|432.69|437.52|432.12|23
1640941270000|2021-12-31 09:01:10|437.53|432.13|437.61|432.21|437.74|432.34|437.52|432.12|22
1640941280000|2021-12-31 09:01:20|437.62|432.22|437.88|432.48|437.91|432.51|437.57|432.17|30
1640941290000|2021-12-31 09:01:30|437.93|432.53|437.91|432.51|437.98|432.58|437.83|432.43|31
1640941300000|2021-12-31 09:01:40|437.92|432.52|437.93|432.53|437.97|432.57|437.92|432.52|19
1640941310000|2021-12-31 09:01:50|437.95|432.55|437.98|432.58|437.98|432.58|437.93|432.53|20
1640941320000|2021-12-31 09:02:00|437.97|432.57|437.9|432.5|437.97|432.57|437.89|432.49|16
1640941330000|2021-12-31 09:02:10|437.91|432.51|437.76|432.36|437.92|432.52|437.75|432.35|24
1640941340000|2021-12-31 09:02:20|437.78|432.38|437.71|432.31|437.78|432.38|437.64|432.24|19
1640941350000|2021-12-31 09:02:30|437.69|432.29|437.45|432.05|437.7|432.3|437.45|432.05|25
1640941360000|2021-12-31 09:02:40|437.44|432.04|437.46|432.06|437.46|432.06|437.44|432.04|7
1640941370000|2021-12-31 09:02:50|437.48|432.08|437.53|432.13|437.53|432.13|437.48|432.08|18
1640941380000|2021-12-31 09:03:00|437.54|432.14|437.48|432.08|437.54|432.14|437.48|432.08|7
1640941390000|2021-12-31 09:03:10|437.5|432.1|437.74|432.34|437.83|432.43|437.5|432.1|19
1640941400000|2021-12-31 09:03:20|437.73|432.33|437.79|432.39|437.82|432.42|437.71|432.31|15
1640941410000|2021-12-31 09:03:30|437.8|432.4|437.84|432.44|437.87|432.47|437.76|432.36|20
1640941420000|2021-12-31 09:03:40|437.85|432.45|437.84|432.44|438.01|432.61|437.82|432.42|21
1640941430000|2021-12-31 09:03:50|437.82|432.42|437.93|432.53|437.94|432.54|437.66|432.26|25
1640941440000|2021-12-31 09:04:00|437.92|432.52|437.74|432.34|438|432.6|437.74|432.34|18
1640941450000|2021-12-31 09:04:10|437.72|432.32|437.64|432.24|437.75|432.35|437.62|432.22|19
1640941460000|2021-12-31 09:04:20|437.58|432.18|437.61|432.21|437.61|432.21|437.56|432.16|11
1640941470000|2021-12-31 09:04:30|437.6|432.2|437.74|432.34|437.75|432.35|437.6|432.2|16
1640941480000|2021-12-31 09:04:40|437.75|432.35|437.7|432.3|437.79|432.39|437.7|432.3|12
1640941490000|2021-12-31 09:04:50|437.72|432.32|437.51|432.11|437.74|432.34|437.43|432.03|26
1640941500000|2021-12-31 09:05:00|437.52|432.12|437.42|432.02|437.54|432.14|437.41|432.01|15
1640941510000|2021-12-31 09:05:10|437.44|432.04|437.56|432.16|437.57|432.17|437.44|432.04|19
1640941520000|2021-12-31 09:05:20|437.55|432.15|437.67|432.27|437.67|432.27|437.52|432.12|22
1640941530000|2021-12-31 09:05:30|437.65|432.25|437.65|432.25|437.66|432.26|437.61|432.21|18
1640941540000|2021-12-31 09:05:40|437.64|432.24|437.7|432.3|437.7|432.3|437.59|432.19|19
1640941550000|2021-12-31 09:05:50|437.65|432.25|437.61|432.21|437.65|432.25|437.59|432.19|14
1640941560000|2021-12-31 09:06:00|437.62|432.22|437.78|432.38|437.78|432.38|437.61|432.21|14
1640941570000|2021-12-31 09:06:10|437.8|432.4|437.8|432.4|437.85|432.45|437.8|432.4|15
1640941580000|2021-12-31 09:06:20|437.82|432.42|437.88|432.48|437.89|432.49|437.8|432.4|16
1640941590000|2021-12-31 09:06:30|437.89|432.49|438.13|432.73|438.13|432.73|437.89|432.49|6
1640941600000|2021-12-31 09:06:40|438.27|432.87|438.34|432.94|438.39|432.99|438.27|432.87|24
1640941610000|2021-12-31 09:06:50|438.36|432.96|438.35|432.95|438.36|432.96|438.27|432.87|14
1640941620000|2021-12-31 09:07:00|438.32|432.92|438.39|432.99|438.4|433|438.32|432.92|23
1640941630000|2021-12-31 09:07:10|438.38|432.98|438.38|432.98|438.4|433|438.36|432.96|16
1640941640000|2021-12-31 09:07:20|438.39|432.99|438.43|433.03|438.49|433.09|438.37|432.97|23
1640941650000|2021-12-31 09:07:30|438.5|433.1|438.48|433.08|438.5|433.1|438.36|432.96|18
1640941660000|2021-12-31 09:07:40|438.5|433.1|438.55|433.15|438.57|433.17|438.48|433.08|18
1640941670000|2021-12-31 09:07:50|438.56|433.16|439.08|433.68|439.08|433.68|438.53|433.13|26
1640941680000|2021-12-31 09:08:00|439.12|433.72|439.07|433.67|439.13|433.73|439.06|433.66|18
1640941690000|2021-12-31 09:08:10|439.08|433.68|438.98|433.58|439.09|433.69|438.98|433.58|13
1640941700000|2021-12-31 09:08:20|439.01|433.61|439.02|433.62|439.03|433.63|438.95|433.55|21
1640941710000|2021-12-31 09:08:30|439.03|433.63|439.02|433.62|439.03|433.63|438.98|433.58|10
1640941720000|2021-12-31 09:08:40|439|433.6|438.98|433.58|439.06|433.66|438.93|433.53|11
1640941730000|2021-12-31 09:08:50|438.99|433.59|439.05|433.65|439.06|433.66|438.94|433.54|17
1640941740000|2021-12-31 09:09:00|439.06|433.66|438.99|433.59|439.06|433.66|438.99|433.59|21
1640941750000|2021-12-31 09:09:10|439|433.6|439.07|433.67|439.07|433.67|438.98|433.58|21
1640941760000|2021-12-31 09:09:20|439.08|433.68|439.09|433.69|439.09|433.69|439.05|433.65|11
1640941770000|2021-12-31 09:09:30|439.07|433.67|439.08|433.68|439.1|433.7|439.07|433.67|10
1640941780000|2021-12-31 09:09:40|439.07|433.67|439.03|433.63|439.08|433.68|438.98|433.58|17
1640941790000|2021-12-31 09:09:50|439.04|433.64|439.03|433.63|439.07|433.67|439|433.6|15
1640941800000|2021-12-31 09:10:00|439.04|433.64|439.07|433.67|439.08|433.68|439.04|433.64|21
1640941810000|2021-12-31 09:10:10|439.08|433.68|439.06|433.66|439.09|433.69|439.04|433.64|14
1640941820000|2021-12-31 09:10:20|439.04|433.64|439.04|433.64|439.08|433.68|439.03|433.63|19
1640941830000|2021-12-31 09:10:30|439.07|433.67|439.05|433.65|439.07|433.67|439.04|433.64|12
1640941840000|2021-12-31 09:10:40|439.04|433.64|439.06|433.66|439.07|433.67|439.03|433.63|12
1640941850000|2021-12-31 09:10:50|439.07|433.67|439.06|433.66|439.09|433.69|439.05|433.65|13
1640941860000|2021-12-31 09:11:00|439.09|433.69|439.11|433.71|439.13|433.73|439.05|433.65|23
1640941870000|2021-12-31 09:11:10|439.12|433.72|439.16|433.76|439.16|433.76|439.08|433.68|20
1640941880000|2021-12-31 09:11:20|439.14|433.74|439.21|433.81|439.21|433.81|439.12|433.72|12
1640941890000|2021-12-31 09:11:30|439.18|433.78|439.25|433.85|439.3|433.9|439.18|433.78|15
1640941900000|2021-12-31 09:11:40|439.23|433.83|439.38|433.98|439.38|433.98|439.23|433.83|18
1640941910000|2021-12-31 09:11:50|439.4|434|439.37|433.97|439.4|434|439.35|433.95|8
1640941920000|2021-12-31 09:12:00|439.36|433.96|439.36|433.96|439.37|433.97|439.3|433.9|6
1640941930000|2021-12-31 09:12:10|439.37|433.97|439.35|433.95|439.39|433.99|439.33|433.93|12
1640941940000|2021-12-31 09:12:20|439.36|433.96|439.51|434.11|439.54|434.14|439.36|433.96|18
1640941950000|2021-12-31 09:12:30|439.5|434.1|439.5|434.1|439.56|434.16|439.47|434.07|19
1640941960000|2021-12-31 09:12:40|439.48|434.08|439.48|434.08|439.54|434.14|439.37|433.97|21
1640941970000|2021-12-31 09:12:50|439.47|434.07|439.45|434.05|439.48|434.08|439.44|434.04|12
1640941980000|2021-12-31 09:13:00|439.47|434.07|439.46|434.06|439.47|434.07|439.45|434.05|5
1640941990000|2021-12-31 09:13:10|439.47|434.07|439.48|434.08|439.48|434.08|439.47|434.07|4
1640942000000|2021-12-31 09:13:20|439.46|434.06|439.45|434.05|439.46|434.06|439.4|434|13
1640942010000|2021-12-31 09:13:30|439.47|434.07|439.47|434.07|439.47|434.07|439.46|434.06|5
1640942020000|2021-12-31 09:13:40|439.46|434.06|439.46|434.06|439.47|434.07|439.45|434.05|5
1640942030000|2021-12-31 09:13:50|439.45|434.05|439.16|433.76|439.45|434.05|439.11|433.71|23
1640942040000|2021-12-31 09:14:00|439.17|433.77|439.13|433.73|439.18|433.78|439.12|433.72|20
1640942050000|2021-12-31 09:14:10|439.14|433.74|439.09|433.69|439.17|433.77|439.09|433.69|12
1640942060000|2021-12-31 09:14:20|439.12|433.72|439.11|433.71|439.12|433.72|439.09|433.69|6
1640942070000|2021-12-31 09:14:30|439.12|433.72|439.04|433.64|439.15|433.75|439.04|433.64|27
1640942080000|2021-12-31 09:14:40|439.02|433.62|439.05|433.65|439.05|433.65|439|433.6|19
1640942090000|2021-12-31 09:14:50|439.04|433.64|438.88|433.48|439.05|433.65|438.84|433.44|20
1640942100000|2021-12-31 09:15:00|438.87|433.47|438.6|433.2|438.91|433.51|438.6|433.2|24
1640942110000|2021-12-31 09:15:10|438.57|433.17|438.82|433.42|438.82|433.42|438.57|433.17|22
1640942120000|2021-12-31 09:15:20|438.83|433.43|438.82|433.42|438.83|433.43|438.77|433.37|20
1640942130000|2021-12-31 09:15:30|438.78|433.38|438.82|433.42|438.82|433.42|438.75|433.35|24
1640942140000|2021-12-31 09:15:40|438.84|433.44|438.83|433.43|438.86|433.46|438.81|433.41|20
1640942150000|2021-12-31 09:15:50|438.82|433.42|439.01|433.61|439.03|433.63|438.82|433.42|20
1640942160000|2021-12-31 09:16:00|439.02|433.62|439.42|434.02|439.42|434.02|439.02|433.62|20
1640942170000|2021-12-31 09:16:10|439.41|434.01|439.41|434.01|439.43|434.03|439.4|434|11
1640942180000|2021-12-31 09:16:20|439.39|433.99|439.45|434.05|439.51|434.11|439.37|433.97|26
1640942190000|2021-12-31 09:16:30|439.41|434.01|439.52|434.12|439.54|434.14|439.31|433.91|29
1640942200000|2021-12-31 09:16:40|439.56|434.16|439.69|434.29|439.73|434.33|439.56|434.16|20
1640942210000|2021-12-31 09:16:50|439.68|434.28|439.62|434.22|439.72|434.32|439.62|434.22|24
1640942220000|2021-12-31 09:17:00|439.67|434.27|439.6|434.2|439.68|434.28|439.58|434.18|16
1640942230000|2021-12-31 09:17:10|439.62|434.22|439.77|434.37|439.77|434.37|439.6|434.2|24
1640942240000|2021-12-31 09:17:20|439.78|434.38|439.75|434.35|439.78|434.38|439.71|434.31|11
1640942250000|2021-12-31 09:17:30|439.76|434.36|439.73|434.33|439.78|434.38|439.73|434.33|7
1640942260000|2021-12-31 09:17:40|439.75|434.35|439.66|434.26|439.76|434.36|439.66|434.26|18
1640942270000|2021-12-31 09:17:50|439.6|434.2|439.51|434.11|439.62|434.22|439.44|434.04|20
1640942280000|2021-12-31 09:18:00|439.5|434.1|439.49|434.09|439.53|434.13|439.49|434.09|6
1640942290000|2021-12-31 09:18:10|439.48|434.08|439.42|434.02|439.5|434.1|439.38|433.98|10
1640942300000|2021-12-31 09:18:20|439.41|434.01|439.38|433.98|439.41|434.01|439.37|433.97|6
1640942310000|2021-12-31 09:18:30|439.43|434.03|439.37|433.97|439.47|434.07|439.37|433.97|21
1640942320000|2021-12-31 09:18:40|439.36|433.96|439.51|434.11|439.51|434.11|439.36|433.96|22
1640942330000|2021-12-31 09:18:50|439.54|434.14|439.54|434.14|439.57|434.17|439.48|434.08|14
1640942340000|2021-12-31 09:19:00|439.53|434.13|439.31|433.91|439.57|434.17|439.31|433.91|25
1640942350000|2021-12-31 09:19:10|439.28|433.88|439.29|433.89|439.34|433.94|439.27|433.87|24
1640942360000|2021-12-31 09:19:20|439.3|433.9|439.32|433.92|439.35|433.95|439.29|433.89|18
1640942370000|2021-12-31 09:19:30|439.37|433.97|439.39|433.99|439.45|434.05|439.37|433.97|10
1640942380000|2021-12-31 09:19:40|439.38|433.98|439.4|434|439.41|434.01|439.32|433.92|15
1640942390000|2021-12-31 09:19:50|439.39|433.99|438.99|433.59|439.39|433.99|438.98|433.58|28
1640942400000|2021-12-31 09:20:00|438.98|433.58|438.73|433.33|438.98|433.58|438.73|433.33|19
1640942410000|2021-12-31 09:20:10|438.74|433.34|438.6|433.2|438.74|433.34|438.6|433.2|13
1640942420000|2021-12-31 09:20:20|438.56|433.16|438.58|433.18|438.58|433.18|438.51|433.11|16
1640942430000|2021-12-31 09:20:30|438.57|433.17|438.51|433.11|438.59|433.19|438.51|433.11|17
1640942440000|2021-12-31 09:20:40|438.49|433.09|438.4|433|438.49|433.09|438.38|432.98|21
1640942450000|2021-12-31 09:20:50|438.37|432.97|438.36|432.96|438.38|432.98|438.34|432.94|16
1640942460000|2021-12-31 09:21:00|438.4|433|438.41|433.01|438.46|433.06|438.35|432.95|21
1640942470000|2021-12-31 09:21:10|438.39|432.99|438.41|433.01|438.42|433.02|438.39|432.99|14
1640942480000|2021-12-31 09:21:20|438.4|433|438.48|433.08|438.49|433.09|438.39|432.99|20
1640942490000|2021-12-31 09:21:30|438.49|433.09|438.73|433.33|438.73|433.33|438.49|433.09|23
1640942500000|2021-12-31 09:21:40|438.74|433.34|438.66|433.26|438.77|433.37|438.57|433.17|27
1640942510000|2021-12-31 09:21:50|438.65|433.25|438.7|433.3|438.77|433.37|438.64|433.24|17
1640942520000|2021-12-31 09:22:00|438.71|433.31|438.67|433.27|438.72|433.32|438.6|433.2|30
1640942530000|2021-12-31 09:22:10|438.66|433.26|438.63|433.23|438.66|433.26|438.54|433.14|22
1640942540000|2021-12-31 09:22:20|438.66|433.26|438.48|433.08|438.66|433.26|438.46|433.06|25
1640942550000|2021-12-31 09:22:30|438.49|433.09|438.51|433.11|438.51|433.11|438.47|433.07|16
1640942560000|2021-12-31 09:22:40|438.5|433.1|438.38|432.98|438.51|433.11|438.25|432.85|21
1640942570000|2021-12-31 09:22:50|438.36|432.96|438.5|433.1|438.54|433.14|438.36|432.96|26
1640942580000|2021-12-31 09:23:00|438.47|433.07|438.78|433.38|438.78|433.38|438.47|433.07|24
1640942590000|2021-12-31 09:23:10|438.84|433.44|438.68|433.28|438.87|433.47|438.68|433.28|22
1640942600000|2021-12-31 09:23:20|438.7|433.3|438.73|433.33|438.73|433.33|438.68|433.28|5
1640942610000|2021-12-31 09:23:30|438.79|433.39|438.6|433.2|438.81|433.41|438.56|433.16|23
1640942620000|2021-12-31 09:23:40|438.64|433.24|438.56|433.16|438.64|433.24|438.55|433.15|26
1640942630000|2021-12-31 09:23:50|438.54|433.14|438.66|433.26|438.7|433.3|438.53|433.13|23
1640942640000|2021-12-31 09:24:00|438.65|433.25|438.65|433.25|438.66|433.26|438.65|433.25|5
1640942650000|2021-12-31 09:24:10|438.62|433.22|438.59|433.19|438.62|433.22|438.54|433.14|14
1640942660000|2021-12-31 09:24:20|438.58|433.18|438.6|433.2|438.6|433.2|438.55|433.15|13
1640942670000|2021-12-31 09:24:30|438.59|433.19|438.7|433.3|438.71|433.31|438.59|433.19|18
1640942680000|2021-12-31 09:24:40|438.69|433.29|438.68|433.28|438.75|433.35|438.65|433.25|6
1640942690000|2021-12-31 09:24:50|438.75|433.35|438.69|433.29|438.75|433.35|438.68|433.28|8
1640942700000|2021-12-31 09:25:00|438.68|433.28|438.42|433.02|438.76|433.36|438.41|433.01|23
1640942710000|2021-12-31 09:25:10|438.43|433.03|438.35|432.95|438.44|433.04|438.33|432.93|21
1640942720000|2021-12-31 09:25:20|438.34|432.94|438.32|432.92|438.38|432.98|438.29|432.89|22
1640942730000|2021-12-31 09:25:30|438.33|432.93|437.99|432.59|438.33|432.93|437.9|432.5|25
1640942740000|2021-12-31 09:25:40|437.97|432.57|438.01|432.61|438.04|432.64|437.86|432.46|29
1640942750000|2021-12-31 09:25:50|438.06|432.66|438.24|432.84|438.26|432.86|438.02|432.62|26
1640942760000|2021-12-31 09:26:00|438.23|432.83|438.23|432.83|438.24|432.84|438.21|432.81|15
1640942770000|2021-12-31 09:26:10|438.26|432.86|438.27|432.87|438.27|432.87|438.24|432.84|8
1640942780000|2021-12-31 09:26:20|438.34|432.94|438.69|433.29|438.7|433.3|438.34|432.94|22
1640942790000|2021-12-31 09:26:30|438.7|433.3|438.72|433.32|438.83|433.43|438.61|433.21|19
1640942800000|2021-12-31 09:26:40|438.66|433.26|438.69|433.29|438.72|433.32|438.66|433.26|19
1640942810000|2021-12-31 09:26:50|438.7|433.3|438.74|433.34|438.78|433.38|438.69|433.29|14
1640942820000|2021-12-31 09:27:00|438.76|433.36|438.82|433.42|438.82|433.42|438.75|433.35|19
1640942830000|2021-12-31 09:27:10|438.83|433.43|438.79|433.39|438.83|433.43|438.79|433.39|7
1640942840000|2021-12-31 09:27:20|438.8|433.4|438.79|433.39|438.8|433.4|438.76|433.36|11
1640942850000|2021-12-31 09:27:30|438.8|433.4|438.8|433.4|438.8|433.4|438.8|433.4|1
1640942860000|2021-12-31 09:27:40|438.79|433.39|438.79|433.39|438.8|433.4|438.79|433.39|3
1640942870000|2021-12-31 09:27:50|438.78|433.38|438.63|433.23|438.78|433.38|438.63|433.23|7
1640942880000|2021-12-31 09:28:00|438.62|433.22|438.5|433.1|438.62|433.22|438.46|433.06|11
1640942890000|2021-12-31 09:28:10|438.47|433.07|438.46|433.06|438.48|433.08|438.45|433.05|6
1640942900000|2021-12-31 09:28:20|438.45|433.05|438.43|433.03|438.45|433.05|438.38|432.98|13
1640942910000|2021-12-31 09:28:30|438.44|433.04|438.4|433|438.44|433.04|438.35|432.95|19
1640942920000|2021-12-31 09:28:40|438.41|433.01|438.52|433.12|438.52|433.12|438.4|433|13
1640942930000|2021-12-31 09:28:50|438.51|433.11|438.43|433.03|438.52|433.12|438.43|433.03|10
1640942940000|2021-12-31 09:29:00|438.42|433.02|438.43|433.03|438.47|433.07|438.41|433.01|14
1640942950000|2021-12-31 09:29:10|438.42|433.02|438.41|433.01|438.42|433.02|438.4|433|3
1640942960000|2021-12-31 09:29:20|438.42|433.02|438.53|433.13|438.54|433.14|438.42|433.02|12
1640942970000|2021-12-31 09:29:30|438.52|433.12|438.76|433.36|438.76|433.36|438.5|433.1|12
1640942980000|2021-12-31 09:29:40|438.77|433.37|439.04|433.64|439.04|433.64|438.77|433.37|27
1640942990000|2021-12-31 09:29:50|439.1|433.7|439.08|433.68|439.23|433.83|439.05|433.65|27
1640943000000|2021-12-31 09:30:00|439.07|433.67|439.22|433.82|439.24|433.84|439.06|433.66|30
1640943010000|2021-12-31 09:30:10|439.23|433.83|439.24|433.84|439.26|433.86|439.23|433.83|11
1640943020000|2021-12-31 09:30:20|439.23|433.83|439.28|433.88|439.28|433.88|439.23|433.83|11
1640943030000|2021-12-31 09:30:30|439.27|433.87|439.24|433.84|439.27|433.87|439.16|433.76|20
1640943040000|2021-12-31 09:30:40|439.23|433.83|439.22|433.82|439.25|433.85|439.21|433.81|12
1640943050000|2021-12-31 09:30:50|439.21|433.81|439.23|433.83|439.25|433.85|439.2|433.8|14
1640943060000|2021-12-31 09:31:00|439.22|433.82|439.21|433.81|439.24|433.84|439.21|433.81|8
1640943070000|2021-12-31 09:31:10|439.23|433.83|439.13|433.73|439.24|433.84|439.11|433.71|12
1640943080000|2021-12-31 09:31:20|439.12|433.72|439.11|433.71|439.14|433.74|439.11|433.71|8
1640943090000|2021-12-31 09:31:30|439.12|433.72|439.11|433.71|439.12|433.72|439.1|433.7|8
1640943100000|2021-12-31 09:31:40|439.12|433.72|439.05|433.65|439.12|433.72|439.05|433.65|6
1640943110000|2021-12-31 09:31:50|439|433.6|438.89|433.49|439.01|433.61|438.87|433.47|20
1640943120000|2021-12-31 09:32:00|438.88|433.48|438.88|433.48|438.89|433.49|438.85|433.45|9
1640943130000|2021-12-31 09:32:10|438.89|433.49|438.88|433.48|438.89|433.49|438.84|433.44|15
1640943140000|2021-12-31 09:32:20|438.86|433.46|439.06|433.66|439.07|433.67|438.85|433.45|15
1640943150000|2021-12-31 09:32:30|439.04|433.64|438.81|433.41|439.04|433.64|438.81|433.41|14
1640943160000|2021-12-31 09:32:40|438.86|433.46|438.75|433.35|438.86|433.46|438.74|433.34|13
1640943170000|2021-12-31 09:32:50|438.73|433.33|438.64|433.24|438.73|433.33|438.61|433.21|11
1640943180000|2021-12-31 09:33:00|438.65|433.25|438.7|433.3|438.71|433.31|438.65|433.25|12
1640943190000|2021-12-31 09:33:10|438.71|433.31|438.61|433.21|438.71|433.31|438.6|433.2|16
1640943200000|2021-12-31 09:33:20|438.6|433.2|438.46|433.06|438.65|433.25|438.46|433.06|17
1640943210000|2021-12-31 09:33:30|438.47|433.07|438.35|432.95|438.48|433.08|438.35|432.95|19
1640943220000|2021-12-31 09:33:40|438.28|432.88|438.24|432.84|438.34|432.94|438.23|432.83|22
1640943230000|2021-12-31 09:33:50|438.25|432.85|438.2|432.8|438.29|432.89|438.19|432.79|12
1640943240000|2021-12-31 09:34:00|438.26|432.86|438.26|432.86|438.27|432.87|438.2|432.8|9
1640943250000|2021-12-31 09:34:10|438.27|432.87|438.24|432.84|438.27|432.87|438.24|432.84|13
1640943260000|2021-12-31 09:34:20|438.25|432.85|438.21|432.81|438.27|432.87|438.21|432.81|15
1640943270000|2021-12-31 09:34:30|438.22|432.82|438.19|432.79|438.22|432.82|438.19|432.79|5
1640943280000|2021-12-31 09:34:40|438.17|432.77|438.14|432.74|438.19|432.79|438.13|432.73|7
1640943290000|2021-12-31 09:34:50|438.13|432.73|438.14|432.74|438.14|432.74|438.13|432.73|4
1640943300000|2021-12-31 09:35:00|438.11|432.71|438.01|432.61|438.11|432.71|437.97|432.57|13
1640943310000|2021-12-31 09:35:10|438.02|432.62|438.22|432.82|438.23|432.83|437.99|432.59|14
1640943320000|2021-12-31 09:35:20|438.19|432.79|438.01|432.61|438.19|432.79|438|432.6|14
1640943330000|2021-12-31 09:35:30|438.02|432.62|438|432.6|438.04|432.64|437.99|432.59|10
1640943340000|2021-12-31 09:35:40|438.01|432.61|437.62|432.22|438.05|432.65|437.62|432.22|29
1640943350000|2021-12-31 09:35:50|437.6|432.2|437.13|431.73|437.65|432.25|437.12|431.72|29
1640943360000|2021-12-31 09:36:00|437.14|431.74|436.96|431.56|437.14|431.74|436.79|431.39|27
1640943370000|2021-12-31 09:36:10|436.87|431.47|436.86|431.46|436.92|431.52|436.83|431.43|26
1640943380000|2021-12-31 09:36:20|436.87|431.47|436.91|431.51|436.94|431.54|436.86|431.46|27
1640943390000|2021-12-31 09:36:30|436.92|431.52|436.88|431.48|436.94|431.54|436.85|431.45|28
1640943400000|2021-12-31 09:36:40|436.9|431.5|437.35|431.95|437.35|431.95|436.88|431.48|17
1640943410000|2021-12-31 09:36:50|437.37|431.97|437.55|432.15|437.57|432.17|437.37|431.97|27
1640943420000|2021-12-31 09:37:00|437.58|432.18|437.48|432.08|437.59|432.19|437.47|432.07|15
1640943430000|2021-12-31 09:37:10|437.54|432.14|437.51|432.11|437.55|432.15|437.5|432.1|10
1640943440000|2021-12-31 09:37:20|437.5|432.1|437.5|432.1|437.53|432.13|437.49|432.09|11
1640943450000|2021-12-31 09:37:30|437.51|432.11|437.49|432.09|437.55|432.15|437.47|432.07|24
1640943460000|2021-12-31 09:37:40|437.5|432.1|437.62|432.22|437.65|432.25|437.5|432.1|27
1640943470000|2021-12-31 09:37:50|437.64|432.24|437.59|432.19|437.71|432.31|437.56|432.16|26
1640943480000|2021-12-31 09:38:00|437.65|432.25|437.65|432.25|437.71|432.31|437.57|432.17|17
1640943490000|2021-12-31 09:38:10|437.59|432.19|437.68|432.28|437.69|432.29|437.58|432.18|25
1640943500000|2021-12-31 09:38:20|437.69|432.29|437.49|432.09|437.7|432.3|437.49|432.09|16
1640943510000|2021-12-31 09:38:30|437.5|432.1|437.5|432.1|437.51|432.11|437.49|432.09|6
1640943520000|2021-12-31 09:38:40|437.51|432.11|437.47|432.07|437.54|432.14|437.47|432.07|17
1640943530000|2021-12-31 09:38:50|437.5|432.1|437.48|432.08|437.54|432.14|437.44|432.04|23
1640943540000|2021-12-31 09:39:00|437.44|432.04|437.5|432.1|437.51|432.11|437.44|432.04|10
1640943560000|2021-12-31 09:39:20|437.45|432.05|437.43|432.03|437.46|432.06|437.4|432|9
1640943570000|2021-12-31 09:39:30|437.42|432.02|437.27|431.87|437.42|432.02|437.27|431.87|12
1640943580000|2021-12-31 09:39:40|437.28|431.88|437.5|432.1|437.5|432.1|437.27|431.87|12
1640943590000|2021-12-31 09:39:50|437.49|432.09|437.42|432.02|437.49|432.09|437.4|432|9
1640943600000|2021-12-31 09:40:00|437.41|432.01|437.32|431.92|437.42|432.02|437.26|431.86|23
1640943610000|2021-12-31 09:40:10|437.33|431.93|437.3|431.9|437.39|431.99|437.28|431.88|21
1640943620000|2021-12-31 09:40:20|437.29|431.89|437.32|431.92|437.33|431.93|437.27|431.87|9
1640943630000|2021-12-31 09:40:30|437.34|431.94|437.38|431.98|437.42|432.02|437.3|431.9|14
1640943640000|2021-12-31 09:40:40|437.43|432.03|437.47|432.07|437.51|432.11|437.43|432.03|13
1640943650000|2021-12-31 09:40:50|437.45|432.05|437.28|431.88|437.45|432.05|437.28|431.88|14
1640943660000|2021-12-31 09:41:00|437.29|431.89|437.2|431.8|437.31|431.91|437.2|431.8|9
1640943670000|2021-12-31 09:41:10|437.21|431.81|437.23|431.83|437.23|431.83|437.16|431.76|15
1640943680000|2021-12-31 09:41:20|437.24|431.84|437.21|431.81|437.28|431.88|437.21|431.81|10
1640943690000|2021-12-31 09:41:30|437.2|431.8|437.19|431.79|437.2|431.8|437.18|431.78|4
1640943700000|2021-12-31 09:41:40|437.15|431.75|437.16|431.76|437.16|431.76|437.15|431.75|6
1640943710000|2021-12-31 09:41:50|437.15|431.75|437.17|431.77|437.17|431.77|437.15|431.75|5
1640943720000|2021-12-31 09:42:00|437.16|431.76|437.16|431.76|437.17|431.77|437.16|431.76|5
1640943730000|2021-12-31 09:42:10|437.14|431.74|436.92|431.52|437.14|431.74|436.92|431.52|8
1640943740000|2021-12-31 09:42:20|436.93|431.53|436.86|431.46|436.93|431.53|436.86|431.46|11
1640943750000|2021-12-31 09:42:30|436.87|431.47|436.75|431.35|436.87|431.47|436.75|431.35|12
1640943760000|2021-12-31 09:42:40|436.74|431.34|436.88|431.48|436.94|431.54|436.74|431.34|29
1640943770000|2021-12-31 09:42:50|436.92|431.52|436.85|431.45|436.92|431.52|436.84|431.44|22
1640943780000|2021-12-31 09:43:00|436.84|431.44|436.83|431.43|436.87|431.47|436.78|431.38|24
1640943790000|2021-12-31 09:43:10|436.85|431.45|436.89|431.49|436.94|431.54|436.85|431.45|16
1640943800000|2021-12-31 09:43:20|436.9|431.5|436.86|431.46|436.91|431.51|436.86|431.46|20
1640943810000|2021-12-31 09:43:30|436.85|431.45|436.97|431.57|436.97|431.57|436.81|431.41|12
1640943820000|2021-12-31 09:43:40|436.98|431.58|437.04|431.64|437.05|431.65|436.93|431.53|23
1640943830000|2021-12-31 09:43:50|437.05|431.65|437.12|431.72|437.16|431.76|437.05|431.65|26
1640943840000|2021-12-31 09:44:00|437.13|431.73|437.16|431.76|437.16|431.76|437.13|431.73|14
1640943850000|2021-12-31 09:44:10|437.14|431.74|437.06|431.66|437.14|431.74|437.01|431.61|11
1640943860000|2021-12-31 09:44:20|437.03|431.63|436.97|431.57|437.04|431.64|436.97|431.57|5
1640943870000|2021-12-31 09:44:30|436.96|431.56|436.98|431.58|436.98|431.58|436.96|431.56|6
1640943880000|2021-12-31 09:44:40|436.95|431.55|437.02|431.62|437.04|431.64|436.91|431.51|20
1640943890000|2021-12-31 09:44:50|437.01|431.61|436.81|431.41|437.01|431.61|436.79|431.39|15
1640943900000|2021-12-31 09:45:00|436.82|431.42|436.94|431.54|436.96|431.56|436.81|431.41|15
1640943910000|2021-12-31 09:45:10|436.95|431.55|436.91|431.51|436.95|431.55|436.85|431.45|14
1640943920000|2021-12-31 09:45:20|436.93|431.53|436.72|431.32|436.99|431.59|436.72|431.32|20
1640943930000|2021-12-31 09:45:30|436.74|431.34|436.73|431.33|436.79|431.39|436.66|431.26|19
1640943940000|2021-12-31 09:45:40|436.72|431.32|436.72|431.32|436.75|431.35|436.69|431.29|10
1640943950000|2021-12-31 09:45:50|436.73|431.33|436.75|431.35|436.81|431.41|436.65|431.25|21
1640943960000|2021-12-31 09:46:00|436.74|431.34|436.84|431.44|436.84|431.44|436.72|431.32|19
1640943970000|2021-12-31 09:46:10|436.82|431.42|436.83|431.43|436.84|431.44|436.8|431.4|15
1640943980000|2021-12-31 09:46:20|436.82|431.42|436.81|431.41|436.84|431.44|436.79|431.39|17
1640943990000|2021-12-31 09:46:30|436.82|431.42|436.81|431.41|436.82|431.42|436.8|431.4|10
1640944000000|2021-12-31 09:46:40|436.82|431.42|437.01|431.61|437.03|431.63|436.82|431.42|27
1640944010000|2021-12-31 09:46:50|437.02|431.62|437.04|431.64|437.04|431.64|436.98|431.58|8
1640944020000|2021-12-31 09:47:00|437|431.6|437.02|431.62|437.04|431.64|436.99|431.59|19
1640944030000|2021-12-31 09:47:10|437.01|431.61|437.03|431.63|437.03|431.63|436.98|431.58|11
1640944040000|2021-12-31 09:47:20|437.02|431.62|437.01|431.61|437.02|431.62|436.98|431.58|16
1640944050000|2021-12-31 09:47:30|437.05|431.65|436.98|431.58|437.07|431.67|436.97|431.57|19
1640944060000|2021-12-31 09:47:40|436.97|431.57|436.97|431.57|437|431.6|436.96|431.56|10
1640944070000|2021-12-31 09:47:50|436.98|431.58|436.97|431.57|436.99|431.59|436.97|431.57|8
1640944080000|2021-12-31 09:48:00|436.98|431.58|436.97|431.57|436.99|431.59|436.97|431.57|9
1640944090000|2021-12-31 09:48:10|436.95|431.55|436.88|431.48|436.95|431.55|436.86|431.46|8
1640944100000|2021-12-31 09:48:20|436.84|431.44|436.85|431.45|436.86|431.46|436.81|431.41|18
1640944110000|2021-12-31 09:48:30|436.88|431.48|436.71|431.31|436.88|431.48|436.7|431.3|8
1640944120000|2021-12-31 09:48:40|436.7|431.3|436.68|431.28|436.7|431.3|436.55|431.15|21
1640944130000|2021-12-31 09:48:50|436.66|431.26|436.7|431.3|436.72|431.32|436.66|431.26|19
1640944140000|2021-12-31 09:49:00|436.71|431.31|436.64|431.24|436.77|431.37|436.62|431.22|19
1640944150000|2021-12-31 09:49:10|436.6|431.2|436.52|431.12|436.6|431.2|436.5|431.1|20
1640944160000|2021-12-31 09:49:20|436.48|431.08|436.47|431.07|436.49|431.09|436.47|431.07|21
1640944170000|2021-12-31 09:49:30|436.48|431.08|436.53|431.13|436.53|431.13|436.47|431.07|7
1640944180000|2021-12-31 09:49:40|436.52|431.12|436.47|431.07|436.52|431.12|436.47|431.07|6
1640944190000|2021-12-31 09:49:50|436.45|431.05|436.43|431.03|436.51|431.11|436.34|430.94|23
1640944200000|2021-12-31 09:50:00|436.42|431.02|436.44|431.04|436.44|431.04|436.4|431|10
1640944210000|2021-12-31 09:50:10|436.46|431.06|436.57|431.17|436.59|431.19|436.44|431.04|22
1640944220000|2021-12-31 09:50:20|436.58|431.18|436.57|431.17|436.58|431.18|436.53|431.13|16
1640944230000|2021-12-31 09:50:30|436.56|431.16|436.55|431.15|436.57|431.17|436.52|431.12|6
1640944240000|2021-12-31 09:50:40|436.54|431.14|436.49|431.09|436.55|431.15|436.43|431.03|15
1640944250000|2021-12-31 09:50:50|436.48|431.08|436.49|431.09|436.49|431.09|436.44|431.04|7
1640944260000|2021-12-31 09:51:00|436.5|431.1|436.55|431.15|436.57|431.17|436.5|431.1|13
1640944270000|2021-12-31 09:51:10|436.61|431.21|436.58|431.18|436.61|431.21|436.55|431.15|12
1640944280000|2021-12-31 09:51:20|436.57|431.17|436.55|431.15|436.59|431.19|436.49|431.09|22
1640944290000|2021-12-31 09:51:30|436.5|431.1|436.5|431.1|436.53|431.13|436.5|431.1|8
1640944300000|2021-12-31 09:51:40|436.52|431.12|436.51|431.11|436.52|431.12|436.47|431.07|9
1640944310000|2021-12-31 09:51:50|436.5|431.1|436.62|431.22|436.67|431.27|436.5|431.1|21
1640944320000|2021-12-31 09:52:00|436.67|431.27|436.64|431.24|436.67|431.27|436.61|431.21|16
1640944330000|2021-12-31 09:52:10|436.63|431.23|436.65|431.25|436.66|431.26|436.62|431.22|15
1640944340000|2021-12-31 09:52:20|436.64|431.24|436.63|431.23|436.69|431.29|436.56|431.16|20
1640944350000|2021-12-31 09:52:30|436.62|431.22|436.64|431.24|436.65|431.25|436.62|431.22|15
1640944360000|2021-12-31 09:52:40|436.63|431.23|436.65|431.25|436.68|431.28|436.63|431.23|9
1640944370000|2021-12-31 09:52:50|436.64|431.24|436.64|431.24|436.64|431.24|436.6|431.2|8
1640944380000|2021-12-31 09:53:00|436.61|431.21|436.61|431.21|436.64|431.24|436.59|431.19|8
1640944390000|2021-12-31 09:53:10|436.6|431.2|436.61|431.21|436.62|431.22|436.59|431.19|11
1640944400000|2021-12-31 09:53:20|436.6|431.2|436.53|431.13|436.61|431.21|436.51|431.11|12
1640944410000|2021-12-31 09:53:30|436.54|431.14|436.53|431.13|436.56|431.16|436.52|431.12|9
1640944420000|2021-12-31 09:53:40|436.5|431.1|436.42|431.02|436.53|431.13|436.41|431.01|15
1640944430000|2021-12-31 09:53:50|436.45|431.05|436.47|431.07|436.49|431.09|436.43|431.03|13
1640944440000|2021-12-31 09:54:00|436.46|431.06|436.48|431.08|436.49|431.09|436.46|431.06|7
1640944450000|2021-12-31 09:54:10|436.47|431.07|436.48|431.08|436.48|431.08|436.46|431.06|8
1640944460000|2021-12-31 09:54:20|436.47|431.07|436.33|430.93|436.47|431.07|436.32|430.92|12
1640944470000|2021-12-31 09:54:30|436.38|430.98|436.44|431.04|436.45|431.05|436.35|430.95|11
1640944480000|2021-12-31 09:54:40|436.41|431.01|436.28|430.88|436.45|431.05|436.28|430.88|11
1640944490000|2021-12-31 09:54:50|436.26|430.86|436.01|430.61|436.26|430.86|436|430.6|19
1640944500000|2021-12-31 09:55:00|436.02|430.62|436.01|430.61|436.03|430.63|436|430.6|9
1640944510000|2021-12-31 09:55:10|436|430.6|436|430.6|436.01|430.61|436|430.6|5
1640944520000|2021-12-31 09:55:20|436.01|430.61|436.13|430.73|436.13|430.73|436|430.6|23
1640944530000|2021-12-31 09:55:30|436.11|430.71|436.16|430.76|436.18|430.78|436.03|430.63|25
1640944540000|2021-12-31 09:55:40|436.17|430.77|436.18|430.78|436.18|430.78|436.16|430.76|4
1640944550000|2021-12-31 09:55:50|436.17|430.77|436.04|430.64|436.19|430.79|436.01|430.61|21
1640944560000|2021-12-31 09:56:00|436.06|430.66|436.11|430.71|436.12|430.72|436.05|430.65|14
1640944570000|2021-12-31 09:56:10|436.13|430.73|436.09|430.69|436.15|430.75|436.09|430.69|15
1640944580000|2021-12-31 09:56:20|436.08|430.68|436.1|430.7|436.17|430.77|436.08|430.68|19
1640944590000|2021-12-31 09:56:30|436.08|430.68|435.99|430.59|436.08|430.68|435.99|430.59|4
1640944600000|2021-12-31 09:56:40|436|430.6|436.02|430.62|436.02|430.62|435.99|430.59|4
1640944610000|2021-12-31 09:56:50|435.99|430.59|436|430.6|436.02|430.62|435.97|430.57|16
1640944620000|2021-12-31 09:57:00|436.02|430.62|436.01|430.61|436.02|430.62|436.01|430.61|4
1640944630000|2021-12-31 09:57:10|435.99|430.59|435.94|430.54|435.99|430.59|435.94|430.54|3
1640944650000|2021-12-31 09:57:30|435.96|430.56|436.09|430.69|436.16|430.76|435.96|430.56|19
1640944660000|2021-12-31 09:57:40|436.08|430.68|436.11|430.71|436.11|430.71|436.07|430.67|5
1640944670000|2021-12-31 09:57:50|436.08|430.68|436.15|430.75|436.15|430.75|436.08|430.68|8
1640944680000|2021-12-31 09:58:00|436.14|430.74|436.17|430.77|436.17|430.77|436.13|430.73|12
1640944690000|2021-12-31 09:58:10|436.16|430.76|436.16|430.76|436.16|430.76|436.16|430.76|1
1640944700000|2021-12-31 09:58:20|436.13|430.73|436.1|430.7|436.16|430.76|436.1|430.7|11
1640944710000|2021-12-31 09:58:30|436.11|430.71|436.12|430.72|436.14|430.74|436.11|430.71|6
1640944720000|2021-12-31 09:58:40|436.11|430.71|436.09|430.69|436.12|430.72|436.09|430.69|9
1640944730000|2021-12-31 09:58:50|436.11|430.71|436.12|430.72|436.12|430.72|436.11|430.71|2
1640944740000|2021-12-31 09:59:00|436.15|430.75|436.12|430.72|436.15|430.75|436.12|430.72|3
1640944750000|2021-12-31 09:59:10|436.14|430.74|435.91|430.51|436.14|430.74|435.91|430.51|14
1640944760000|2021-12-31 09:59:20|435.89|430.49|435.9|430.5|435.99|430.59|435.89|430.49|9
1640944770000|2021-12-31 09:59:30|435.91|430.51|435.91|430.51|435.91|430.51|435.91|430.51|1
1640944780000|2021-12-31 09:59:40|435.93|430.53|435.97|430.57|436.01|430.61|435.93|430.53|7
1640944790000|2021-12-31 09:59:50|435.96|430.56|435.96|430.56|435.97|430.57|435.96|430.56|5
1640944800000|2021-12-31 10:00:00|435.95|430.55|436.09|430.69|436.11|430.71|435.95|430.55|19
1640944810000|2021-12-31 10:00:10|436.08|430.68|436.05|430.65|436.14|430.74|436.04|430.64|21
1640944820000|2021-12-31 10:00:20|436.06|430.66|436.1|430.7|436.1|430.7|436.06|430.66|11
1640944830000|2021-12-31 10:00:30|436.09|430.69|436.06|430.66|436.1|430.7|436.04|430.64|14
1640944840000|2021-12-31 10:00:40|436.07|430.67|436.07|430.67|436.11|430.71|436.05|430.65|13
1640944850000|2021-12-31 10:00:50|436.08|430.68|436.06|430.66|436.12|430.72|436.01|430.61|13
1640944860000|2021-12-31 10:01:00|436.07|430.67|436.08|430.68|436.12|430.72|436.06|430.66|18
1640944870000|2021-12-31 10:01:10|436.06|430.66|436.06|430.66|436.06|430.66|436.06|430.66|1
1640944880000|2021-12-31 10:01:20|436.05|430.65|435.97|430.57|436.08|430.68|435.97|430.57|13
1640944890000|2021-12-31 10:01:30|435.96|430.56|435.96|430.56|436.03|430.63|435.95|430.55|9
1640944900000|2021-12-31 10:01:40|435.95|430.55|435.94|430.54|436.02|430.62|435.91|430.51|13
1640944910000|2021-12-31 10:01:50|435.95|430.55|435.97|430.57|435.97|430.57|435.95|430.55|5
1640944920000|2021-12-31 10:02:00|435.96|430.56|435.94|430.54|435.96|430.56|435.94|430.54|6
1640944930000|2021-12-31 10:02:10|435.93|430.53|435.95|430.55|435.96|430.56|435.93|430.53|4
1640944950000|2021-12-31 10:02:30|435.96|430.56|435.96|430.56|435.96|430.56|435.95|430.55|3
1640944960000|2021-12-31 10:02:40|435.95|430.55|436.02|430.62|436.02|430.62|435.95|430.55|6
1640944970000|2021-12-31 10:02:50|436|430.6|436.06|430.66|436.07|430.67|436|430.6|7
1640944980000|2021-12-31 10:03:00|436.05|430.65|436.05|430.65|436.05|430.65|436.05|430.65|1
1640944990000|2021-12-31 10:03:10|436.06|430.66|436.07|430.67|436.08|430.68|436.04|430.64|7
1640945000000|2021-12-31 10:03:20|436.06|430.66|436.04|430.64|436.06|430.66|436.01|430.61|17
1640945010000|2021-12-31 10:03:30|436.05|430.65|436.05|430.65|436.05|430.65|436.03|430.63|3
1640945020000|2021-12-31 10:03:40|436.04|430.64|435.99|430.59|436.04|430.64|435.99|430.59|5
1640945030000|2021-12-31 10:03:50|435.96|430.56|436.05|430.65|436.1|430.7|435.94|430.54|19
1640945040000|2021-12-31 10:04:00|436.06|430.66|436.06|430.66|436.07|430.67|436.05|430.65|9
1640945050000|2021-12-31 10:04:10|436.07|430.67|436.06|430.66|436.07|430.67|436.05|430.65|4
1640945060000|2021-12-31 10:04:20|436.04|430.64|436.07|430.67|436.08|430.68|436.01|430.61|13
1640945080000|2021-12-31 10:04:40|436.06|430.66|436.02|430.62|436.06|430.66|436.01|430.61|4
1640945090000|2021-12-31 10:04:50|436.01|430.61|435.98|430.58|436.01|430.61|435.98|430.58|7
1640945100000|2021-12-31 10:05:00|435.99|430.59|436|430.6|436.01|430.61|435.99|430.59|3
1640945110000|2021-12-31 10:05:10|435.99|430.59|435.99|430.59|436|430.6|435.99|430.59|3
1640945120000|2021-12-31 10:05:20|436|430.6|435.97|430.57|436|430.6|435.97|430.57|11
1640945130000|2021-12-31 10:05:30|435.96|430.56|435.9|430.5|435.98|430.58|435.9|430.5|14
1640945140000|2021-12-31 10:05:40|435.91|430.51|435.92|430.52|435.93|430.53|435.9|430.5|5
1640945150000|2021-12-31 10:05:50|435.91|430.51|435.87|430.47|435.91|430.51|435.86|430.46|7
1640945160000|2021-12-31 10:06:00|435.86|430.46|435.88|430.48|435.88|430.48|435.86|430.46|7
1640945170000|2021-12-31 10:06:10|435.87|430.47|435.92|430.52|435.94|430.54|435.87|430.47|12
1640945180000|2021-12-31 10:06:20|435.91|430.51|435.88|430.48|435.92|430.52|435.88|430.48|5
1640945190000|2021-12-31 10:06:30|435.87|430.47|435.36|429.96|435.87|430.47|435.35|429.95|14
1640945200000|2021-12-31 10:06:40|435.39|429.99|435.34|429.94|435.4|430|435.34|429.94|13
1640945210000|2021-12-31 10:06:50|435.33|429.93|435.16|429.76|435.36|429.96|435.16|429.76|19
1640945220000|2021-12-31 10:07:00|435.17|429.77|435.17|429.77|435.19|429.79|435.15|429.75|8
1640945230000|2021-12-31 10:07:10|435.15|429.75|435|429.6|435.15|429.75|434.98|429.58|8
1640945240000|2021-12-31 10:07:20|434.99|429.59|434.9|429.5|434.99|429.59|434.9|429.5|4
1640945250000|2021-12-31 10:07:30|434.89|429.49|434.95|429.55|434.97|429.57|434.75|429.35|21
1640945260000|2021-12-31 10:07:40|435.06|429.66|435|429.6|435.18|429.78|434.99|429.59|23
1640945270000|2021-12-31 10:07:50|434.99|429.59|434.86|429.46|435.07|429.67|434.86|429.46|20
1640945280000|2021-12-31 10:08:00|434.85|429.45|434.88|429.48|434.92|429.52|434.83|429.43|19
1640945290000|2021-12-31 10:08:10|434.84|429.44|434.86|429.46|434.91|429.51|434.84|429.44|9
1640945300000|2021-12-31 10:08:20|434.85|429.45|434.81|429.41|434.85|429.45|434.81|429.41|3
1640945310000|2021-12-31 10:08:30|434.8|429.4|434.82|429.42|434.82|429.42|434.78|429.38|9
1640945320000|2021-12-31 10:08:40|434.79|429.39|434.48|429.08|434.81|429.41|434.43|429.03|22
1640945330000|2021-12-31 10:08:50|434.47|429.07|434.65|429.25|434.67|429.27|434.43|429.03|18
1640945340000|2021-12-31 10:09:00|434.64|429.24|434.54|429.14|434.66|429.26|434.53|429.13|18
1640945350000|2021-12-31 10:09:10|434.52|429.12|434.46|429.06|434.54|429.14|434.45|429.05|12
1640945360000|2021-12-31 10:09:20|434.45|429.05|434.61|429.21|434.61|429.21|434.45|429.05|17
1640945370000|2021-12-31 10:09:30|434.59|429.19|434.74|429.34|434.77|429.37|434.59|429.19|15
1640945380000|2021-12-31 10:09:40|434.73|429.33|434.76|429.36|434.79|429.39|434.72|429.32|19
1640945390000|2021-12-31 10:09:50|434.85|429.45|434.83|429.43|434.86|429.46|434.75|429.35|20
1640945400000|2021-12-31 10:10:00|434.82|429.42|434.74|429.34|434.83|429.43|434.74|429.34|7
1640945410000|2021-12-31 10:10:10|434.73|429.33|434.67|429.27|434.74|429.34|434.66|429.26|9
1640945420000|2021-12-31 10:10:20|434.66|429.26|434.63|429.23|434.67|429.27|434.61|429.21|16
1640945430000|2021-12-31 10:10:30|434.64|429.24|434.59|429.19|434.72|429.32|434.58|429.18|28
1640945440000|2021-12-31 10:10:40|434.62|429.22|434.8|429.4|434.8|429.4|434.58|429.18|20
1640945450000|2021-12-31 10:10:50|434.81|429.41|434.89|429.49|434.9|429.5|434.81|429.41|13
1640945460000|2021-12-31 10:11:00|434.88|429.48|434.86|429.46|434.88|429.48|434.84|429.44|9
1640945470000|2021-12-31 10:11:10|434.85|429.45|434.86|429.46|434.86|429.46|434.85|429.45|4
1640945480000|2021-12-31 10:11:20|434.87|429.47|434.95|429.55|434.95|429.55|434.87|429.47|7
1640945490000|2021-12-31 10:11:30|434.93|429.53|434.89|429.49|434.96|429.56|434.88|429.48|14
1640945500000|2021-12-31 10:11:40|434.88|429.48|434.87|429.47|434.88|429.48|434.85|429.45|5
1640945510000|2021-12-31 10:11:50|434.88|429.48|434.85|429.45|434.89|429.49|434.85|429.45|7
1640945520000|2021-12-31 10:12:00|434.8|429.4|434.82|429.42|434.82|429.42|434.77|429.37|10
1640945530000|2021-12-31 10:12:10|434.81|429.41|434.81|429.41|434.81|429.41|434.79|429.39|8
1640945540000|2021-12-31 10:12:20|434.8|429.4|434.92|429.52|434.92|429.52|434.8|429.4|7
1640945550000|2021-12-31 10:12:30|434.93|429.53|434.92|429.52|434.95|429.55|434.9|429.5|18
1640945560000|2021-12-31 10:12:40|434.91|429.51|434.94|429.54|434.96|429.56|434.91|429.51|15
1640945570000|2021-12-31 10:12:50|434.95|429.55|434.88|429.48|434.95|429.55|434.88|429.48|12
1640945580000|2021-12-31 10:13:00|434.89|429.49|434.94|429.54|434.94|429.54|434.89|429.49|18
1640945590000|2021-12-31 10:13:10|434.93|429.53|434.9|429.5|434.93|429.53|434.9|429.5|4
1640945600000|2021-12-31 10:13:20|434.89|429.49|434.74|429.34|434.89|429.49|434.71|429.31|16
1640945610000|2021-12-31 10:13:30|434.75|429.35|434.76|429.36|434.78|429.38|434.74|429.34|11
1640945620000|2021-12-31 10:13:40|434.77|429.37|434.76|429.36|434.79|429.39|434.75|429.35|15
1640945630000|2021-12-31 10:13:50|434.79|429.39|434.74|429.34|434.79|429.39|434.74|429.34|4
1640945640000|2021-12-31 10:14:00|434.73|429.33|434.66|429.26|434.73|429.33|434.57|429.17|17
1640945650000|2021-12-31 10:14:10|434.63|429.23|434.58|429.18|434.63|429.23|434.46|429.06|16
1640945660000|2021-12-31 10:14:20|434.59|429.19|434.9|429.5|434.9|429.5|434.59|429.19|17
1640945670000|2021-12-31 10:14:30|434.92|429.52|434.9|429.5|434.93|429.53|434.88|429.48|11
1640945680000|2021-12-31 10:14:40|434.91|429.51|434.95|429.55|435|429.6|434.9|429.5|7
1640945690000|2021-12-31 10:14:50|434.94|429.54|434.91|429.51|435|429.6|434.91|429.51|13
1640945700000|2021-12-31 10:15:00|434.9|429.5|434.87|429.47|434.9|429.5|434.83|429.43|12
1640945710000|2021-12-31 10:15:10|434.86|429.46|434.87|429.47|434.88|429.48|434.84|429.44|15
1640945720000|2021-12-31 10:15:20|434.86|429.46|434.84|429.44|434.87|429.47|434.84|429.44|4
1640945730000|2021-12-31 10:15:30|434.85|429.45|434.79|429.39|434.85|429.45|434.79|429.39|9
1640945750000|2021-12-31 10:15:50|434.8|429.4|434.83|429.43|434.84|429.44|434.79|429.39|15
1640945760000|2021-12-31 10:16:00|434.82|429.42|434.79|429.39|434.83|429.43|434.79|429.39|4
1640945770000|2021-12-31 10:16:10|434.83|429.43|434.75|429.35|434.83|429.43|434.75|429.35|7
1640945780000|2021-12-31 10:16:20|434.76|429.36|434.76|429.36|434.77|429.37|434.75|429.35|9
1640945790000|2021-12-31 10:16:30|434.77|429.37|434.81|429.41|434.84|429.44|434.77|429.37|12
1640945800000|2021-12-31 10:16:40|434.8|429.4|434.75|429.35|434.8|429.4|434.75|429.35|4
1640945810000|2021-12-31 10:16:50|434.79|429.39|434.78|429.38|434.79|429.39|434.78|429.38|2
1640945820000|2021-12-31 10:17:00|434.75|429.35|434.79|429.39|434.79|429.39|434.75|429.35|11
1640945830000|2021-12-31 10:17:10|434.8|429.4|434.81|429.41|434.81|429.41|434.8|429.4|2
1640945850000|2021-12-31 10:17:30|434.8|429.4|434.79|429.39|434.81|429.41|434.78|429.38|6
1640945870000|2021-12-31 10:17:50|434.78|429.38|434.69|429.29|434.79|429.39|434.68|429.28|9
1640945880000|2021-12-31 10:18:00|434.7|429.3|434.74|429.34|434.76|429.36|434.7|429.3|13
1640945890000|2021-12-31 10:18:10|434.75|429.35|434.81|429.41|434.84|429.44|434.74|429.34|18
1640945900000|2021-12-31 10:18:20|434.82|429.42|434.79|429.39|434.82|429.42|434.78|429.38|11
1640945910000|2021-12-31 10:18:30|434.78|429.38|435.02|429.62|435.02|429.62|434.78|429.38|17
1640945920000|2021-12-31 10:18:40|434.99|429.59|434.99|429.59|435.08|429.68|434.95|429.55|13
1640945930000|2021-12-31 10:18:50|435|429.6|435.02|429.62|435.03|429.63|435|429.6|9
1640945940000|2021-12-31 10:19:00|435.05|429.65|435|429.6|435.08|429.68|435|429.6|11
1640945950000|2021-12-31 10:19:10|434.99|429.59|435.04|429.64|435.04|429.64|434.99|429.59|11
1640945960000|2021-12-31 10:19:20|435.03|429.63|435.07|429.67|435.14|429.74|435.03|429.63|19
1640945970000|2021-12-31 10:19:30|435.08|429.68|435.43|430.03|435.44|430.04|435.08|429.68|15
1640945980000|2021-12-31 10:19:40|435.45|430.05|435.4|430|435.45|430.05|435.39|429.99|7
1640945990000|2021-12-31 10:19:50|435.41|430.01|435.4|430|435.44|430.04|435.39|429.99|9
1640946000000|2021-12-31 10:20:00|435.41|430.01|435.35|429.95|435.46|430.06|435.33|429.93|20
1640946010000|2021-12-31 10:20:10|435.34|429.94|435.23|429.83|435.36|429.96|435.22|429.82|20
1640946020000|2021-12-31 10:20:20|435.26|429.86|435.36|429.96|435.37|429.97|435.25|429.85|28
1640946030000|2021-12-31 10:20:30|435.31|429.91|435.26|429.86|435.32|429.92|435.26|429.86|20
1640946040000|2021-12-31 10:20:40|435.27|429.87|435.25|429.85|435.27|429.87|435.24|429.84|6
1640946050000|2021-12-31 10:20:50|435.27|429.87|435.27|429.87|435.28|429.88|435.26|429.86|7
1640946060000|2021-12-31 10:21:00|435.28|429.88|435.35|429.95|435.46|430.06|435.28|429.88|13
1640946070000|2021-12-31 10:21:10|435.31|429.91|435.33|429.93|435.34|429.94|435.29|429.89|23
1640946080000|2021-12-31 10:21:20|435.32|429.92|435.32|429.92|435.33|429.93|435.28|429.88|12
1640946090000|2021-12-31 10:21:30|435.33|429.93|435.32|429.92|435.43|430.03|435.32|429.92|20
1640946100000|2021-12-31 10:21:40|435.31|429.91|435.51|430.11|435.51|430.11|435.29|429.89|19
1640946110000|2021-12-31 10:21:50|435.5|430.1|435.7|430.3|435.72|430.32|435.5|430.1|24
1640946120000|2021-12-31 10:22:00|435.75|430.35|435.91|430.51|435.99|430.59|435.73|430.33|23
1640946130000|2021-12-31 10:22:10|435.9|430.5|435.79|430.39|435.92|430.52|435.78|430.38|22
1640946140000|2021-12-31 10:22:20|435.78|430.38|435.83|430.43|435.83|430.43|435.77|430.37|22
1640946150000|2021-12-31 10:22:30|435.82|430.42|435.87|430.47|435.91|430.51|435.81|430.41|18
1640946160000|2021-12-31 10:22:40|435.79|430.39|435.83|430.43|435.83|430.43|435.71|430.31|20
1640946170000|2021-12-31 10:22:50|435.8|430.4|435.89|430.49|435.9|430.5|435.8|430.4|13
1640946180000|2021-12-31 10:23:00|435.9|430.5|435.89|430.49|435.92|430.52|435.89|430.49|7
1640946190000|2021-12-31 10:23:10|435.9|430.5|435.89|430.49|435.94|430.54|435.86|430.46|18
1640946200000|2021-12-31 10:23:20|435.9|430.5|435.96|430.56|435.96|430.56|435.9|430.5|6
1640946210000|2021-12-31 10:23:30|435.97|430.57|436.01|430.61|436.01|430.61|435.97|430.57|4
1640946220000|2021-12-31 10:23:40|435.99|430.59|435.88|430.48|436.03|430.63|435.84|430.44|17
1640946230000|2021-12-31 10:23:50|435.89|430.49|435.91|430.51|435.91|430.51|435.86|430.46|12
1640946240000|2021-12-31 10:24:00|435.92|430.52|436.04|430.64|436.06|430.66|435.88|430.48|16
1640946250000|2021-12-31 10:24:10|436.03|430.63|436.05|430.65|436.07|430.67|436.02|430.62|12
1640946260000|2021-12-31 10:24:20|436.07|430.67|436.03|430.63|436.07|430.67|435.98|430.58|21
1640946270000|2021-12-31 10:24:30|436.02|430.62|435.92|430.52|436.02|430.62|435.9|430.5|15
1640946280000|2021-12-31 10:24:40|435.93|430.53|436.01|430.61|436.01|430.61|435.92|430.52|7
1640946290000|2021-12-31 10:24:50|435.99|430.59|435.98|430.58|436|430.6|435.93|430.53|16
1640946300000|2021-12-31 10:25:00|435.99|430.59|435.98|430.58|436|430.6|435.96|430.56|15
1640946310000|2021-12-31 10:25:10|435.97|430.57|435.95|430.55|435.99|430.59|435.93|430.53|13
1640946320000|2021-12-31 10:25:20|435.96|430.56|435.91|430.51|435.98|430.58|435.89|430.49|21
1640946330000|2021-12-31 10:25:30|435.9|430.5|435.92|430.52|435.98|430.58|435.88|430.48|15
1640946340000|2021-12-31 10:25:40|435.89|430.49|435.93|430.53|435.95|430.55|435.89|430.49|10
1640946350000|2021-12-31 10:25:50|435.95|430.55|435.97|430.57|436|430.6|435.95|430.55|14
1640946360000|2021-12-31 10:26:00|435.96|430.56|435.85|430.45|435.97|430.57|435.84|430.44|10
1640946370000|2021-12-31 10:26:10|435.82|430.42|435.8|430.4|435.83|430.43|435.8|430.4|6
1640946380000|2021-12-31 10:26:20|435.81|430.41|435.79|430.39|435.81|430.41|435.71|430.31|13
1640946390000|2021-12-31 10:26:30|435.78|430.38|435.63|430.23|435.8|430.4|435.61|430.21|20
1640946400000|2021-12-31 10:26:40|435.65|430.25|435.62|430.22|435.65|430.25|435.59|430.19|16
1640946410000|2021-12-31 10:26:50|435.63|430.23|435.66|430.26|435.72|430.32|435.63|430.23|19
1640946420000|2021-12-31 10:27:00|435.67|430.27|435.93|430.53|435.93|430.53|435.66|430.26|19
1640946430000|2021-12-31 10:27:10|435.89|430.49|435.99|430.59|436.03|430.63|435.87|430.47|32
1640946440000|2021-12-31 10:27:20|436|430.6|436|430.6|436.01|430.61|436|430.6|5
1640946450000|2021-12-31 10:27:30|435.95|430.55|435.86|430.46|435.95|430.55|435.83|430.43|11
1640946460000|2021-12-31 10:27:40|435.87|430.47|435.86|430.46|435.87|430.47|435.86|430.46|2
1640946470000|2021-12-31 10:27:50|435.85|430.45|435.81|430.41|435.85|430.45|435.81|430.41|5
1640946480000|2021-12-31 10:28:00|435.82|430.42|435.89|430.49|435.94|430.54|435.81|430.41|13
1640946490000|2021-12-31 10:28:10|435.88|430.48|435.98|430.58|435.98|430.58|435.88|430.48|10
1640946500000|2021-12-31 10:28:20|435.99|430.59|436.02|430.62|436.02|430.62|435.99|430.59|6
1640946510000|2021-12-31 10:28:30|436.03|430.63|436.19|430.79|436.21|430.81|436.03|430.63|17
1640946520000|2021-12-31 10:28:40|436.18|430.78|436.17|430.77|436.21|430.81|436.13|430.73|15
1640946530000|2021-12-31 10:28:50|436.18|430.78|436.39|430.99|436.41|431.01|436.18|430.78|19
1640946540000|2021-12-31 10:29:00|436.37|430.97|436.42|431.02|436.43|431.03|436.36|430.96|17
1640946550000|2021-12-31 10:29:10|436.43|431.03|436.36|430.96|436.43|431.03|436.35|430.95|13
1640946560000|2021-12-31 10:29:20|436.35|430.95|436.37|430.97|436.37|430.97|436.35|430.95|5
1640946570000|2021-12-31 10:29:30|436.36|430.96|436.46|431.06|436.46|431.06|436.36|430.96|9
1640946580000|2021-12-31 10:29:40|436.47|431.07|436.46|431.06|436.47|431.07|436.46|431.06|4
1640946590000|2021-12-31 10:29:50|436.45|431.05|436.5|431.1|436.5|431.1|436.45|431.05|12
1640946600000|2021-12-31 10:30:00|436.49|431.09|436.54|431.14|436.61|431.21|436.49|431.09|14
1640946610000|2021-12-31 10:30:10|436.56|431.16|436.54|431.14|436.62|431.22|436.52|431.12|18
1640946620000|2021-12-31 10:30:20|436.53|431.13|436.51|431.11|436.56|431.16|436.49|431.09|14
1640946630000|2021-12-31 10:30:30|436.49|431.09|436.51|431.11|436.51|431.11|436.47|431.07|4
1640946640000|2021-12-31 10:30:40|436.47|431.07|436.57|431.17|436.57|431.17|436.45|431.05|17
1640946650000|2021-12-31 10:30:50|436.59|431.19|436.83|431.43|436.86|431.46|436.59|431.19|28
1640946660000|2021-12-31 10:31:00|436.86|431.46|436.8|431.4|436.88|431.48|436.8|431.4|12
1640946670000|2021-12-31 10:31:10|436.81|431.41|436.69|431.29|436.81|431.41|436.67|431.27|17
1640946680000|2021-12-31 10:31:20|436.67|431.27|436.66|431.26|436.69|431.29|436.64|431.24|11
1640946690000|2021-12-31 10:31:30|436.62|431.22|436.55|431.15|436.62|431.22|436.55|431.15|15
1640946700000|2021-12-31 10:31:40|436.54|431.14|436.54|431.14|436.55|431.15|436.45|431.05|12
1640946710000|2021-12-31 10:31:50|436.55|431.15|436.47|431.07|436.59|431.19|436.47|431.07|13
1640946720000|2021-12-31 10:32:00|436.45|431.05|436.49|431.09|436.49|431.09|436.42|431.02|9
1640946730000|2021-12-31 10:32:10|436.5|431.1|436.47|431.07|436.51|431.11|436.42|431.02|23
1640946740000|2021-12-31 10:32:20|436.46|431.06|436.53|431.13|436.53|431.13|436.43|431.03|20
1640946750000|2021-12-31 10:32:30|436.52|431.12|436.48|431.08|436.53|431.13|436.47|431.07|9
1640946770000|2021-12-31 10:32:50|436.47|431.07|436.46|431.06|436.48|431.08|436.46|431.06|4
1640946780000|2021-12-31 10:33:00|436.44|431.04|436.5|431.1|436.53|431.13|436.44|431.04|15
1640946790000|2021-12-31 10:33:10|436.51|431.11|436.52|431.12|436.52|431.12|436.5|431.1|6
1640946800000|2021-12-31 10:33:20|436.53|431.13|436.53|431.13|436.68|431.28|436.47|431.07|28
1640946810000|2021-12-31 10:33:30|436.52|431.12|436.56|431.16|436.56|431.16|436.48|431.08|10
1640946820000|2021-12-31 10:33:40|436.54|431.14|436.74|431.34|436.74|431.34|436.54|431.14|15
1640946830000|2021-12-31 10:33:50|436.75|431.35|436.72|431.32|436.75|431.35|436.7|431.3|8
1640946840000|2021-12-31 10:34:00|436.69|431.29|436.69|431.29|436.77|431.37|436.67|431.27|12
1640946850000|2021-12-31 10:34:10|436.7|431.3|436.69|431.29|436.7|431.3|436.65|431.25|13
1640946860000|2021-12-31 10:34:20|436.68|431.28|436.7|431.3|436.74|431.34|436.65|431.25|20
1640946870000|2021-12-31 10:34:30|436.71|431.31|436.72|431.32|436.72|431.32|436.69|431.29|16
1640946880000|2021-12-31 10:34:40|436.7|431.3|436.71|431.31|436.75|431.35|436.68|431.28|16
1640946890000|2021-12-31 10:34:50|436.72|431.32|436.78|431.38|436.81|431.41|436.72|431.32|23
1640946900000|2021-12-31 10:35:00|436.77|431.37|436.72|431.32|436.82|431.42|436.71|431.31|14
1640946910000|2021-12-31 10:35:10|436.71|431.31|436.7|431.3|436.72|431.32|436.7|431.3|6
1640946920000|2021-12-31 10:35:20|436.73|431.33|436.7|431.3|436.79|431.39|436.67|431.27|19
1640946930000|2021-12-31 10:35:30|436.74|431.34|436.72|431.32|436.79|431.39|436.67|431.27|24
1640946940000|2021-12-31 10:35:40|436.73|431.33|436.83|431.43|436.84|431.44|436.71|431.31|26
1640946950000|2021-12-31 10:35:50|436.8|431.4|436.8|431.4|436.85|431.45|436.77|431.37|22
1640946960000|2021-12-31 10:36:00|436.81|431.41|436.83|431.43|436.89|431.49|436.77|431.37|17
1640946970000|2021-12-31 10:36:10|436.85|431.45|436.81|431.41|436.87|431.47|436.8|431.4|18
1640946980000|2021-12-31 10:36:20|436.82|431.42|436.82|431.42|436.9|431.5|436.77|431.37|12
1640946990000|2021-12-31 10:36:30|436.81|431.41|436.87|431.47|436.87|431.47|436.8|431.4|6
1640947000000|2021-12-31 10:36:40|436.83|431.43|436.81|431.41|436.87|431.47|436.81|431.41|4
1640947010000|2021-12-31 10:36:50|436.82|431.42|436.78|431.38|436.84|431.44|436.75|431.35|14
1640947020000|2021-12-31 10:37:00|436.76|431.36|436.76|431.36|436.82|431.42|436.76|431.36|17
1640947030000|2021-12-31 10:37:10|436.81|431.41|436.79|431.39|436.81|431.41|436.73|431.33|21
1640947040000|2021-12-31 10:37:20|436.83|431.43|436.57|431.17|436.83|431.43|436.54|431.14|18
1640947050000|2021-12-31 10:37:30|436.58|431.18|436.53|431.13|436.58|431.18|436.5|431.1|11
1640947060000|2021-12-31 10:37:40|436.54|431.14|436.56|431.16|436.56|431.16|436.53|431.13|21
1640947070000|2021-12-31 10:37:50|436.54|431.14|436.56|431.16|436.56|431.16|436.53|431.13|18
1640947080000|2021-12-31 10:38:00|436.58|431.18|436.64|431.24|436.65|431.25|436.57|431.17|21
1640947090000|2021-12-31 10:38:10|436.62|431.22|436.76|431.36|436.77|431.37|436.6|431.2|25
1640947100000|2021-12-31 10:38:20|436.75|431.35|436.68|431.28|436.75|431.35|436.61|431.21|20
1640947110000|2021-12-31 10:38:30|436.66|431.26|436.63|431.23|436.66|431.26|436.57|431.17|23
1640947120000|2021-12-31 10:38:40|436.62|431.22|436.57|431.17|436.62|431.22|436.56|431.16|10
1640947130000|2021-12-31 10:38:50|436.56|431.16|436.6|431.2|436.6|431.2|436.52|431.12|12
1640947140000|2021-12-31 10:39:00|436.59|431.19|436.57|431.17|436.6|431.2|436.57|431.17|5
1640947150000|2021-12-31 10:39:10|436.56|431.16|436.58|431.18|436.58|431.18|436.55|431.15|5
1640947160000|2021-12-31 10:39:20|436.59|431.19|436.59|431.19|436.59|431.19|436.59|431.19|1
1640947170000|2021-12-31 10:39:30|436.63|431.23|436.83|431.43|436.84|431.44|436.63|431.23|27
1640947180000|2021-12-31 10:39:40|436.84|431.44|436.71|431.31|436.9|431.5|436.7|431.3|26
1640947190000|2021-12-31 10:39:50|436.72|431.32|436.77|431.37|436.84|431.44|436.71|431.31|16
1640947200000|2021-12-31 10:40:00|436.76|431.36|436.82|431.42|436.83|431.43|436.76|431.36|15
1640947210000|2021-12-31 10:40:10|436.83|431.43|436.96|431.56|436.96|431.56|436.8|431.4|16
1640947220000|2021-12-31 10:40:20|436.98|431.58|436.84|431.44|436.98|431.58|436.82|431.42|14
1640947230000|2021-12-31 10:40:30|436.83|431.43|436.81|431.41|436.87|431.47|436.8|431.4|10
1640947240000|2021-12-31 10:40:40|436.8|431.4|436.84|431.44|436.85|431.45|436.8|431.4|9
1640947250000|2021-12-31 10:40:50|436.85|431.45|436.82|431.42|436.85|431.45|436.82|431.42|3
1640947260000|2021-12-31 10:41:00|436.83|431.43|436.87|431.47|436.87|431.47|436.82|431.42|13
1640947270000|2021-12-31 10:41:10|436.86|431.46|436.92|431.52|436.96|431.56|436.85|431.45|19
1640947280000|2021-12-31 10:41:20|436.94|431.54|436.94|431.54|436.97|431.57|436.9|431.5|17
1640947290000|2021-12-31 10:41:30|436.97|431.57|436.98|431.58|437.02|431.62|436.96|431.56|12
1640947300000|2021-12-31 10:41:40|436.96|431.56|436.99|431.59|437.01|431.61|436.94|431.54|8
1640947310000|2021-12-31 10:41:50|437|431.6|436.94|431.54|437|431.6|436.91|431.51|19
1640947320000|2021-12-31 10:42:00|436.93|431.53|436.94|431.54|436.96|431.56|436.93|431.53|3
1640947330000|2021-12-31 10:42:10|436.93|431.53|436.95|431.55|436.95|431.55|436.93|431.53|7
1640947340000|2021-12-31 10:42:20|436.92|431.52|436.79|431.39|436.93|431.53|436.77|431.37|13
1640947350000|2021-12-31 10:42:30|436.81|431.41|436.8|431.4|436.81|431.41|436.78|431.38|11
1640947360000|2021-12-31 10:42:40|436.79|431.39|436.78|431.38|436.81|431.41|436.78|431.38|6
1640947370000|2021-12-31 10:42:50|436.8|431.4|436.78|431.38|436.8|431.4|436.77|431.37|6
1640947380000|2021-12-31 10:43:00|436.76|431.36|436.78|431.38|436.78|431.38|436.76|431.36|3
1640947390000|2021-12-31 10:43:10|436.79|431.39|436.78|431.38|436.79|431.39|436.78|431.38|4
1640947400000|2021-12-31 10:43:20|436.79|431.39|436.79|431.39|436.79|431.39|436.78|431.38|3
1640947410000|2021-12-31 10:43:30|436.8|431.4|436.95|431.55|437.06|431.66|436.8|431.4|13
1640947420000|2021-12-31 10:43:40|436.94|431.54|436.94|431.54|436.95|431.55|436.94|431.54|5
1640947430000|2021-12-31 10:43:50|436.95|431.55|436.93|431.53|436.96|431.56|436.92|431.52|9
1640947440000|2021-12-31 10:44:00|436.91|431.51|436.86|431.46|436.91|431.51|436.83|431.43|15
1640947450000|2021-12-31 10:44:10|436.85|431.45|436.85|431.45|436.85|431.45|436.85|431.45|1
1640947460000|2021-12-31 10:44:20|436.84|431.44|436.85|431.45|436.85|431.45|436.84|431.44|2
1640947470000|2021-12-31 10:44:30|436.87|431.47|436.99|431.59|436.99|431.59|436.87|431.47|22
1640947480000|2021-12-31 10:44:40|437.04|431.64|437.1|431.7|437.1|431.7|437.02|431.62|18
1640947490000|2021-12-31 10:44:50|437.07|431.67|437.08|431.68|437.11|431.71|437.07|431.67|4
1640947500000|2021-12-31 10:45:00|437.06|431.66|437.1|431.7|437.1|431.7|437.06|431.66|9
1640947510000|2021-12-31 10:45:10|437.09|431.69|437.07|431.67|437.09|431.69|437.05|431.65|9
1640947520000|2021-12-31 10:45:20|437.06|431.66|437.02|431.62|437.07|431.67|437.02|431.62|14
1640947530000|2021-12-31 10:45:30|437.06|431.66|437.12|431.72|437.12|431.72|437.04|431.64|15
1640947540000|2021-12-31 10:45:40|437.13|431.73|437.12|431.72|437.13|431.73|437.07|431.67|4
1640947550000|2021-12-31 10:45:50|437.09|431.69|436.93|431.53|437.09|431.69|436.92|431.52|21
1640947560000|2021-12-31 10:46:00|436.94|431.54|436.91|431.51|436.94|431.54|436.9|431.5|14
1640947570000|2021-12-31 10:46:10|436.92|431.52|436.91|431.51|436.92|431.52|436.9|431.5|6
1640947580000|2021-12-31 10:46:20|436.92|431.52|436.9|431.5|436.92|431.52|436.84|431.44|12
1640947590000|2021-12-31 10:46:30|436.87|431.47|436.85|431.45|436.9|431.5|436.85|431.45|7
1640947600000|2021-12-31 10:46:40|436.86|431.46|436.84|431.44|436.86|431.46|436.84|431.44|11
1640947610000|2021-12-31 10:46:50|436.82|431.42|437.07|431.67|437.07|431.67|436.82|431.42|17
1640947620000|2021-12-31 10:47:00|437.05|431.65|436.97|431.57|437.1|431.7|436.94|431.54|19
1640947630000|2021-12-31 10:47:10|436.98|431.58|436.95|431.55|437.03|431.63|436.89|431.49|21
1640947640000|2021-12-31 10:47:20|436.93|431.53|436.93|431.53|436.95|431.55|436.9|431.5|21
1640947650000|2021-12-31 10:47:30|436.94|431.54|436.92|431.52|436.95|431.55|436.91|431.51|11
1640947660000|2021-12-31 10:47:40|436.91|431.51|436.93|431.53|436.95|431.55|436.91|431.51|11
1640947670000|2021-12-31 10:47:50|436.92|431.52|436.98|431.58|437.01|431.61|436.89|431.49|16
1640947680000|2021-12-31 10:48:00|436.99|431.59|436.95|431.55|436.99|431.59|436.9|431.5|17
1640947690000|2021-12-31 10:48:10|436.96|431.56|436.91|431.51|436.99|431.59|436.89|431.49|28
1640947700000|2021-12-31 10:48:20|436.92|431.52|437.02|431.62|437.03|431.63|436.9|431.5|11
1640947710000|2021-12-31 10:48:30|436.95|431.55|437.09|431.69|437.09|431.69|436.94|431.54|8
1640947720000|2021-12-31 10:48:40|437.1|431.7|436.97|431.57|437.12|431.72|436.97|431.57|20
1640947730000|2021-12-31 10:48:50|436.98|431.58|436.94|431.54|437.05|431.65|436.91|431.51|23
1640947740000|2021-12-31 10:49:00|436.99|431.59|436.91|431.51|437|431.6|436.91|431.51|13
1640947750000|2021-12-31 10:49:10|436.96|431.56|436.91|431.51|437|431.6|436.91|431.51|14
1640947760000|2021-12-31 10:49:20|436.98|431.58|436.91|431.51|436.99|431.59|436.91|431.51|6
1640947770000|2021-12-31 10:49:30|436.92|431.52|436.94|431.54|437.01|431.61|436.91|431.51|17
1640947780000|2021-12-31 10:49:40|436.98|431.58|436.87|431.47|437.02|431.62|436.87|431.47|15
1640947790000|2021-12-31 10:49:50|436.88|431.48|436.89|431.49|436.93|431.53|436.88|431.48|7
1640947800000|2021-12-31 10:50:00|436.9|431.5|436.9|431.5|436.91|431.51|436.86|431.46|10
1640947810000|2021-12-31 10:50:10|436.89|431.49|436.93|431.53|436.94|431.54|436.89|431.49|9
1640947820000|2021-12-31 10:50:20|436.94|431.54|436.96|431.56|436.99|431.59|436.94|431.54|6
1640947830000|2021-12-31 10:50:30|436.95|431.55|436.96|431.56|436.96|431.56|436.95|431.55|2
1640947840000|2021-12-31 10:50:40|436.94|431.54|437.02|431.62|437.07|431.67|436.94|431.54|20
1640947850000|2021-12-31 10:50:50|437.03|431.63|437.01|431.61|437.06|431.66|437.01|431.61|12
1640947860000|2021-12-31 10:51:00|437.02|431.62|436.96|431.56|437.02|431.62|436.95|431.55|6
1640947870000|2021-12-31 10:51:10|436.95|431.55|436.97|431.57|436.97|431.57|436.95|431.55|4
1640947880000|2021-12-31 10:51:20|436.96|431.56|437.04|431.64|437.04|431.64|436.95|431.55|7
1640947890000|2021-12-31 10:51:30|437.03|431.63|437.03|431.63|437.04|431.64|436.96|431.56|6
1640947900000|2021-12-31 10:51:40|436.96|431.56|436.96|431.56|436.99|431.59|436.96|431.56|10
1640947910000|2021-12-31 10:51:50|436.97|431.57|436.95|431.55|436.99|431.59|436.95|431.55|12
1640947920000|2021-12-31 10:52:00|436.96|431.56|436.97|431.57|436.97|431.57|436.96|431.56|2
1640947930000|2021-12-31 10:52:10|436.98|431.58|437.1|431.7|437.11|431.71|436.97|431.57|14
1640947940000|2021-12-31 10:52:20|437.08|431.68|437.08|431.68|437.1|431.7|437.08|431.68|6
1640947950000|2021-12-31 10:52:30|437.04|431.64|437.02|431.62|437.08|431.68|437.02|431.62|13
1640947960000|2021-12-31 10:52:40|437.01|431.61|436.95|431.55|437.03|431.63|436.94|431.54|8
1640947970000|2021-12-31 10:52:50|436.96|431.56|437.03|431.63|437.06|431.66|436.96|431.56|9
1640947980000|2021-12-31 10:53:00|437.06|431.66|436.99|431.59|437.08|431.68|436.95|431.55|14
1640947990000|2021-12-31 10:53:10|436.98|431.58|436.95|431.55|437.03|431.63|436.89|431.49|25
1640948000000|2021-12-31 10:53:20|436.94|431.54|436.97|431.57|437|431.6|436.92|431.52|22
1640948010000|2021-12-31 10:53:30|436.96|431.56|436.95|431.55|436.97|431.57|436.95|431.55|3
1640948020000|2021-12-31 10:53:40|436.92|431.52|436.96|431.56|436.96|431.56|436.89|431.49|13
1640948030000|2021-12-31 10:53:50|436.95|431.55|436.96|431.56|436.97|431.57|436.94|431.54|6
1640948040000|2021-12-31 10:54:00|436.95|431.55|436.94|431.54|436.95|431.55|436.88|431.48|5
1640948050000|2021-12-31 10:54:10|436.93|431.53|436.91|431.51|436.94|431.54|436.86|431.46|8
1640948060000|2021-12-31 10:54:20|436.92|431.52|436.95|431.55|436.96|431.56|436.91|431.51|9
1640948070000|2021-12-31 10:54:30|436.96|431.56|436.97|431.57|437.01|431.61|436.95|431.55|10
1640948080000|2021-12-31 10:54:40|436.94|431.54|436.95|431.55|437.01|431.61|436.89|431.49|17
1640948090000|2021-12-31 10:54:50|436.96|431.56|437.01|431.61|437.01|431.61|436.93|431.53|11
1640948100000|2021-12-31 10:55:00|437|431.6|437.02|431.62|437.03|431.63|436.97|431.57|17
1640948110000|2021-12-31 10:55:10|437.03|431.63|437.02|431.62|437.03|431.63|437.02|431.62|2
1640948130000|2021-12-31 10:55:30|437.03|431.63|437.01|431.61|437.03|431.63|436.96|431.56|15
1640948150000|2021-12-31 10:55:50|437|431.6|436.98|431.58|437|431.6|436.98|431.58|3
1640948160000|2021-12-31 10:56:00|436.97|431.57|436.96|431.56|436.97|431.57|436.96|431.56|2
1640948170000|2021-12-31 10:56:10|436.97|431.57|436.97|431.57|436.97|431.57|436.96|431.56|3
1640948180000|2021-12-31 10:56:20|436.96|431.56|436.97|431.57|436.97|431.57|436.95|431.55|4
1640948190000|2021-12-31 10:56:30|436.95|431.55|436.96|431.56|436.96|431.56|436.95|431.55|2
1640948200000|2021-12-31 10:56:40|436.97|431.57|436.51|431.11|436.97|431.57|436.5|431.1|14
1640948210000|2021-12-31 10:56:50|436.5|431.1|435.83|430.43|436.5|431.1|435.83|430.43|35
1640948220000|2021-12-31 10:57:00|435.9|430.5|435.81|430.41|436.02|430.62|435.75|430.35|26
1640948230000|2021-12-31 10:57:10|435.79|430.39|435.37|429.97|435.79|430.39|435.17|429.77|25
1640948240000|2021-12-31 10:57:20|435.43|430.03|435.37|429.97|435.48|430.08|435.33|429.93|29
1640948250000|2021-12-31 10:57:30|435.39|429.99|435.28|429.88|435.39|429.99|435.24|429.84|31
1640948260000|2021-12-31 10:57:40|435.27|429.87|435.31|429.91|435.34|429.94|435.26|429.86|17
1640948270000|2021-12-31 10:57:50|435.32|429.92|435.31|429.91|435.34|429.94|435.3|429.9|18
1640948280000|2021-12-31 10:58:00|435.24|429.84|434.82|429.42|435.27|429.87|434.78|429.38|31
1640948290000|2021-12-31 10:58:10|434.81|429.41|434.72|429.32|434.82|429.42|434.62|429.22|16
1640948300000|2021-12-31 10:58:20|434.74|429.34|434.74|429.34|434.77|429.37|434.69|429.29|31
1640948310000|2021-12-31 10:58:30|434.76|429.36|434.59|429.19|434.77|429.37|434.58|429.18|24
1640948320000|2021-12-31 10:58:40|434.6|429.2|434.43|429.03|434.6|429.2|434.23|428.83|29
1640948330000|2021-12-31 10:58:50|434.44|429.04|434.21|428.81|434.45|429.05|434.21|428.81|30
1640948340000|2021-12-31 10:59:00|434.19|428.79|434.21|428.81|434.23|428.83|434.11|428.71|32
1640948350000|2021-12-31 10:59:10|434.23|428.83|434.46|429.06|434.69|429.29|434.23|428.83|31
1640948360000|2021-12-31 10:59:20|434.49|429.09|434.43|429.03|434.58|429.18|434.4|429|30
1640948370000|2021-12-31 10:59:30|434.44|429.04|434.52|429.12|434.54|429.14|434.44|429.04|21
1640948380000|2021-12-31 10:59:40|434.54|429.14|434.54|429.14|434.56|429.16|434.53|429.13|12
1640948390000|2021-12-31 10:59:50|434.53|429.13|434.78|429.38|434.79|429.39|434.52|429.12|19
1640948400000|2021-12-31 11:00:00|434.8|429.4|435|429.6|435.02|429.62|434.78|429.38|30
1640948410000|2021-12-31 11:00:10|434.98|429.58|435.13|429.73|435.16|429.76|434.98|429.58|29
1640948420000|2021-12-31 11:00:20|435.1|429.7|434.97|429.57|435.22|429.82|434.97|429.57|26
1640948430000|2021-12-31 11:00:30|435.04|429.64|434.98|429.58|435.04|429.64|434.95|429.55|12
1640948440000|2021-12-31 11:00:40|434.94|429.54|434.88|429.48|434.94|429.54|434.72|429.32|19
1640948450000|2021-12-31 11:00:50|434.87|429.47|435.18|429.78|435.18|429.78|434.87|429.47|26
1640948460000|2021-12-31 11:01:00|435.17|429.77|435.21|429.81|435.21|429.81|435.14|429.74|21
1640948470000|2021-12-31 11:01:10|435.25|429.85|435.79|430.39|435.83|430.43|435.25|429.85|27
1640948480000|2021-12-31 11:01:20|435.75|430.35|437.67|432.27|437.91|432.51|435.74|430.34|34
1640948490000|2021-12-31 11:01:30|437.68|432.28|437.37|431.97|437.71|432.31|437.19|431.79|36
1640948500000|2021-12-31 11:01:40|437.36|431.96|437.04|431.64|437.36|431.96|436.98|431.58|35
1640948510000|2021-12-31 11:01:50|437.11|431.71|437|431.6|437.15|431.75|436.93|431.53|35
1640948520000|2021-12-31 11:02:00|436.99|431.59|436.95|431.55|437.13|431.73|436.95|431.55|19
1640948530000|2021-12-31 11:02:10|436.93|431.53|436.83|431.43|436.93|431.53|436.82|431.42|16
1640948540000|2021-12-31 11:02:20|436.81|431.41|436.65|431.25|436.81|431.41|436.6|431.2|27
1640948550000|2021-12-31 11:02:30|436.66|431.26|436.88|431.48|436.91|431.51|436.66|431.26|23
1640948560000|2021-12-31 11:02:40|436.94|431.54|436.94|431.54|436.96|431.56|436.9|431.5|21
1640948570000|2021-12-31 11:02:50|436.95|431.55|437.43|432.03|437.43|432.03|436.91|431.51|30
1640948580000|2021-12-31 11:03:00|437.42|432.02|437.35|431.95|437.42|432.02|437.27|431.87|15
1640948590000|2021-12-31 11:03:10|437.36|431.96|437.22|431.82|437.36|431.96|437.14|431.74|21
1640948600000|2021-12-31 11:03:20|437.21|431.81|437.21|431.81|437.23|431.83|437.2|431.8|15
1640948610000|2021-12-31 11:03:30|437.22|431.82|437.18|431.78|437.22|431.82|437.1|431.7|14
1640948620000|2021-12-31 11:03:40|437.15|431.75|437.3|431.9|437.37|431.97|437.15|431.75|25
1640948630000|2021-12-31 11:03:50|437.32|431.92|437.28|431.88|437.33|431.93|437.26|431.86|14
1640948640000|2021-12-31 11:04:00|437.27|431.87|437.29|431.89|437.29|431.89|437.27|431.87|3
1640948650000|2021-12-31 11:04:10|437.28|431.88|437.06|431.66|437.29|431.89|437.05|431.65|13
1640948660000|2021-12-31 11:04:20|437.05|431.65|437.06|431.66|437.06|431.66|437.03|431.63|17
1640948670000|2021-12-31 11:04:30|437.03|431.63|437.07|431.67|437.13|431.73|436.98|431.58|16
1640948680000|2021-12-31 11:04:40|437.06|431.66|437.08|431.68|437.09|431.69|437.05|431.65|16
1640948690000|2021-12-31 11:04:50|437.07|431.67|436.87|431.47|437.07|431.67|436.87|431.47|22
1640948700000|2021-12-31 11:05:00|436.91|431.51|436.85|431.45|436.92|431.52|436.79|431.39|17
1640948710000|2021-12-31 11:05:10|436.84|431.44|436.83|431.43|436.85|431.45|436.81|431.41|11
1640948720000|2021-12-31 11:05:20|436.76|431.36|436.77|431.37|436.77|431.37|436.63|431.23|19
1640948730000|2021-12-31 11:05:30|436.78|431.38|436.81|431.41|436.83|431.43|436.78|431.38|12
1640948740000|2021-12-31 11:05:40|436.8|431.4|436.81|431.41|436.83|431.43|436.8|431.4|7
1640948750000|2021-12-31 11:05:50|436.82|431.42|436.9|431.5|436.91|431.51|436.81|431.41|19
1640948760000|2021-12-31 11:06:00|436.93|431.53|436.92|431.52|436.93|431.53|436.92|431.52|10
1640948770000|2021-12-31 11:06:10|436.91|431.51|436.92|431.52|436.92|431.52|436.9|431.5|8
1640948780000|2021-12-31 11:06:20|436.91|431.51|436.95|431.55|436.96|431.56|436.91|431.51|17
1640948790000|2021-12-31 11:06:30|436.93|431.53|436.78|431.38|436.93|431.53|436.73|431.33|22
1640948800000|2021-12-31 11:06:40|436.8|431.4|436.76|431.36|436.8|431.4|436.72|431.32|11
1640948810000|2021-12-31 11:06:50|436.77|431.37|436.83|431.43|436.89|431.49|436.77|431.37|23
1640948820000|2021-12-31 11:07:00|436.84|431.44|436.88|431.48|436.91|431.51|436.78|431.38|30
1640948830000|2021-12-31 11:07:10|436.89|431.49|436.87|431.47|436.89|431.49|436.86|431.46|10
1640948840000|2021-12-31 11:07:20|436.9|431.5|436.92|431.52|436.92|431.52|436.9|431.5|9
1640948850000|2021-12-31 11:07:30|436.91|431.51|437.06|431.66|437.06|431.66|436.89|431.49|13
1640948860000|2021-12-31 11:07:40|437.07|431.67|437.06|431.66|437.08|431.68|436.95|431.55|26
1640948870000|2021-12-31 11:07:50|437.07|431.67|437.23|431.83|437.25|431.85|437.06|431.66|16
1640948880000|2021-12-31 11:08:00|437.22|431.82|437.2|431.8|437.22|431.82|437.18|431.78|12
1640948890000|2021-12-31 11:08:10|437.19|431.79|437.15|431.75|437.19|431.79|437.11|431.71|16
1640948900000|2021-12-31 11:08:20|437.16|431.76|437.18|431.78|437.2|431.8|437.16|431.76|10
1640948910000|2021-12-31 11:08:30|437.19|431.79|437.21|431.81|437.24|431.84|437.15|431.75|23
1640948920000|2021-12-31 11:08:40|437.24|431.84|437.18|431.78|437.24|431.84|437.14|431.74|18
1640948930000|2021-12-31 11:08:50|437.15|431.75|437.15|431.75|437.19|431.79|437.14|431.74|17
1640948940000|2021-12-31 11:09:00|437.14|431.74|437.27|431.87|437.28|431.88|437.14|431.74|14
1640948950000|2021-12-31 11:09:10|437.28|431.88|437.27|431.87|437.29|431.89|437.27|431.87|14
1640948960000|2021-12-31 11:09:20|437.26|431.86|437.28|431.88|437.31|431.91|437.26|431.86|14
1640948970000|2021-12-31 11:09:30|437.29|431.89|437.12|431.72|437.29|431.89|437.11|431.71|18
1640948980000|2021-12-31 11:09:40|437.1|431.7|437.39|431.99|437.39|431.99|437.1|431.7|17
1640948990000|2021-12-31 11:09:50|437.37|431.97|437.45|432.05|437.46|432.06|437.37|431.97|13
1640949000000|2021-12-31 11:10:00|437.42|432.02|437.46|432.06|437.54|432.14|437.41|432.01|26
1640949010000|2021-12-31 11:10:10|437.5|432.1|437.43|432.03|437.5|432.1|437.38|431.98|19
1640949020000|2021-12-31 11:10:20|437.42|432.02|437.33|431.93|437.46|432.06|437.33|431.93|21
1640949030000|2021-12-31 11:10:30|437.31|431.91|437.27|431.87|437.33|431.93|437.27|431.87|25
1640949040000|2021-12-31 11:10:40|437.31|431.91|437.16|431.76|437.31|431.91|437.15|431.75|17
1640949050000|2021-12-31 11:10:50|437.18|431.78|437.15|431.75|437.23|431.83|437.15|431.75|9
1640949060000|2021-12-31 11:11:00|437.16|431.76|437.16|431.76|437.16|431.76|437.14|431.74|5
1640949070000|2021-12-31 11:11:10|437.19|431.79|437.23|431.83|437.28|431.88|437.19|431.79|10
1640949080000|2021-12-31 11:11:20|437.24|431.84|437.25|431.85|437.26|431.86|437.23|431.83|10
1640949090000|2021-12-31 11:11:30|437.16|431.76|437.37|431.97|437.45|432.05|437.16|431.76|17
1640949100000|2021-12-31 11:11:40|437.35|431.95|437.38|431.98|437.41|432.01|437.33|431.93|20
1640949110000|2021-12-31 11:11:50|437.4|432|437.42|432.02|437.45|432.05|437.37|431.97|24
1640949120000|2021-12-31 11:12:00|437.43|432.03|437.46|432.06|437.51|432.11|437.43|432.03|16
1640949130000|2021-12-31 11:12:10|437.51|432.11|437.47|432.07|437.51|432.11|437.44|432.04|21
1640949140000|2021-12-31 11:12:20|437.46|432.06|437.46|432.06|437.47|432.07|437.46|432.06|3
1640949150000|2021-12-31 11:12:30|437.43|432.03|437.33|431.93|437.43|432.03|437.3|431.9|10
1640949160000|2021-12-31 11:12:40|437.29|431.89|437.28|431.88|437.31|431.91|437.17|431.77|20
1640949170000|2021-12-31 11:12:50|437.3|431.9|437.3|431.9|437.31|431.91|437.3|431.9|7
1640949180000|2021-12-31 11:13:00|437.29|431.89|437.3|431.9|437.3|431.9|437.28|431.88|6
1640949190000|2021-12-31 11:13:10|437.29|431.89|437.27|431.87|437.31|431.91|437.26|431.86|13
1640949200000|2021-12-31 11:13:20|437.28|431.88|437.33|431.93|437.34|431.94|437.28|431.88|20
1640949210000|2021-12-31 11:13:30|437.34|431.94|437.35|431.95|437.37|431.97|437.32|431.92|21
1640949220000|2021-12-31 11:13:40|437.36|431.96|437.33|431.93|437.37|431.97|437.32|431.92|19
1640949230000|2021-12-31 11:13:50|437.32|431.92|437.56|432.16|437.57|432.17|437.32|431.92|18
1640949240000|2021-12-31 11:14:00|437.55|432.15|437.41|432.01|437.58|432.18|437.41|432.01|26
1640949250000|2021-12-31 11:14:10|437.4|432|437.45|432.05|437.49|432.09|437.4|432|16
1640949260000|2021-12-31 11:14:20|437.42|432.02|437.4|432|437.45|432.05|437.38|431.98|21
1640949270000|2021-12-31 11:14:30|437.41|432.01|437.49|432.09|437.51|432.11|437.4|432|20
1640949280000|2021-12-31 11:14:40|437.5|432.1|437.47|432.07|437.55|432.15|437.34|431.94|23
1640949290000|2021-12-31 11:14:50|437.46|432.06|437.16|431.76|437.53|432.13|437.16|431.76|26
1640949300000|2021-12-31 11:15:00|437.17|431.77|437.29|431.89|437.33|431.93|437.13|431.73|21
1640949310000|2021-12-31 11:15:10|437.32|431.92|437.45|432.05|437.45|432.05|437.27|431.87|20
1640949320000|2021-12-31 11:15:20|437.48|432.08|437.74|432.34|437.75|432.35|437.48|432.08|22
1640949330000|2021-12-31 11:15:30|437.75|432.35|437.78|432.38|437.82|432.42|437.72|432.32|17
1640949340000|2021-12-31 11:15:40|437.75|432.35|437.77|432.37|437.79|432.39|437.68|432.28|25
1640949350000|2021-12-31 11:15:50|437.78|432.38|437.74|432.34|437.78|432.38|437.67|432.27|12
1640949360000|2021-12-31 11:16:00|437.75|432.35|437.76|432.36|437.76|432.36|437.75|432.35|4
1640949370000|2021-12-31 11:16:10|437.75|432.35|437.76|432.36|437.77|432.37|437.64|432.24|18
1640949380000|2021-12-31 11:16:20|437.77|432.37|437.75|432.35|437.77|432.37|437.75|432.35|5
1640949390000|2021-12-31 11:16:30|437.76|432.36|437.71|432.31|437.77|432.37|437.71|432.31|13
1640949400000|2021-12-31 11:16:40|437.73|432.33|437.76|432.36|437.77|432.37|437.73|432.33|5
1640949410000|2021-12-31 11:16:50|437.75|432.35|437.74|432.34|437.75|432.35|437.72|432.32|10
1640949420000|2021-12-31 11:17:00|437.75|432.35|437.75|432.35|437.75|432.35|437.74|432.34|3
1640949430000|2021-12-31 11:17:10|437.73|432.33|437.65|432.25|437.73|432.33|437.57|432.17|17
1640949440000|2021-12-31 11:17:20|437.68|432.28|437.66|432.26|437.68|432.28|437.65|432.25|13
1640949450000|2021-12-31 11:17:30|437.65|432.25|437.66|432.26|437.67|432.27|437.65|432.25|5
1640949460000|2021-12-31 11:17:40|437.65|432.25|437.69|432.29|437.7|432.3|437.65|432.25|5
1640949470000|2021-12-31 11:17:50|437.68|432.28|437.71|432.31|437.72|432.32|437.68|432.28|12
1640949480000|2021-12-31 11:18:00|437.68|432.28|437.73|432.33|437.74|432.34|437.68|432.28|9
1640949490000|2021-12-31 11:18:10|437.72|432.32|437.76|432.36|437.78|432.38|437.72|432.32|11
1640949500000|2021-12-31 11:18:20|437.75|432.35|437.65|432.25|437.75|432.35|437.62|432.22|12
1640949510000|2021-12-31 11:18:30|437.67|432.27|437.67|432.27|437.69|432.29|437.66|432.26|11
1640949520000|2021-12-31 11:18:40|437.68|432.28|437.69|432.29|437.69|432.29|437.68|432.28|2
1640949530000|2021-12-31 11:18:50|437.64|432.24|437.68|432.28|437.77|432.37|437.64|432.24|17
1640949540000|2021-12-31 11:19:00|437.67|432.27|437.7|432.3|437.7|432.3|437.67|432.27|5
1640949550000|2021-12-31 11:19:10|437.69|432.29|437.7|432.3|437.7|432.3|437.69|432.29|6
1640949560000|2021-12-31 11:19:20|437.68|432.28|437.69|432.29|437.75|432.35|437.65|432.25|17
1640949570000|2021-12-31 11:19:30|437.71|432.31|437.68|432.28|437.79|432.39|437.68|432.28|21
1640949580000|2021-12-31 11:19:40|437.7|432.3|437.66|432.26|437.73|432.33|437.65|432.25|10
1640949590000|2021-12-31 11:19:50|437.67|432.27|437.71|432.31|437.71|432.31|437.67|432.27|3
1640949600000|2021-12-31 11:20:00|437.69|432.29|437.68|432.28|437.71|432.31|437.68|432.28|11
1640949610000|2021-12-31 11:20:10|437.69|432.29|437.72|432.32|437.76|432.36|437.68|432.28|15
1640949620000|2021-12-31 11:20:20|437.69|432.29|437.67|432.27|437.72|432.32|437.66|432.26|15
1640949630000|2021-12-31 11:20:30|437.68|432.28|437.77|432.37|437.81|432.41|437.68|432.28|12
1640949640000|2021-12-31 11:20:40|437.76|432.36|437.76|432.36|437.78|432.38|437.76|432.36|7
1640949650000|2021-12-31 11:20:50|437.77|432.37|437.77|432.37|437.78|432.38|437.75|432.35|10
1640949660000|2021-12-31 11:21:00|437.76|432.36|437.77|432.37|437.87|432.47|437.71|432.31|21
1640949670000|2021-12-31 11:21:10|437.81|432.41|437.76|432.36|437.88|432.48|437.74|432.34|12
1640949680000|2021-12-31 11:21:20|437.74|432.34|437.76|432.36|437.78|432.38|437.74|432.34|3
1640949690000|2021-12-31 11:21:30|437.78|432.38|437.77|432.37|437.79|432.39|437.76|432.36|8
1640949700000|2021-12-31 11:21:40|437.75|432.35|437.82|432.42|437.82|432.42|437.75|432.35|4
1640949710000|2021-12-31 11:21:50|437.8|432.4|438.1|432.7|438.19|432.79|437.8|432.4|26
1640949720000|2021-12-31 11:22:00|438.12|432.72|438.15|432.75|438.15|432.75|438.12|432.72|5
1640949730000|2021-12-31 11:22:10|438.14|432.74|437.98|432.58|438.14|432.74|437.98|432.58|16
1640949740000|2021-12-31 11:22:20|437.97|432.57|437.91|432.51|437.97|432.57|437.87|432.47|10
1640949750000|2021-12-31 11:22:30|437.92|432.52|437.98|432.58|437.99|432.59|437.92|432.52|7
1640949760000|2021-12-31 11:22:40|437.99|432.59|437.98|432.58|437.99|432.59|437.96|432.56|7
1640949770000|2021-12-31 11:22:50|437.99|432.59|437.92|432.52|437.99|432.59|437.92|432.52|11
1640949780000|2021-12-31 11:23:00|437.95|432.55|437.95|432.55|437.95|432.55|437.95|432.55|1
1640949790000|2021-12-31 11:23:10|437.92|432.52|437.93|432.53|437.98|432.58|437.91|432.51|10
1640949800000|2021-12-31 11:23:20|437.94|432.54|437.84|432.44|437.94|432.54|437.81|432.41|11
1640949810000|2021-12-31 11:23:30|437.8|432.4|437.79|432.39|437.8|432.4|437.77|432.37|10
1640949820000|2021-12-31 11:23:40|437.77|432.37|437.53|432.13|437.77|432.37|437.53|432.13|11
1640949830000|2021-12-31 11:23:50|437.51|432.11|437.53|432.13|437.54|432.14|437.51|432.11|13
1640949840000|2021-12-31 11:24:00|437.52|432.12|437.49|432.09|437.53|432.13|437.46|432.06|12
1640949850000|2021-12-31 11:24:10|437.48|432.08|437.58|432.18|437.6|432.2|437.48|432.08|18
1640949860000|2021-12-31 11:24:20|437.57|432.17|437.54|432.14|437.6|432.2|437.5|432.1|23
1640949870000|2021-12-31 11:24:30|437.51|432.11|437.58|432.18|437.6|432.2|437.51|432.11|27
1640949880000|2021-12-31 11:24:40|437.57|432.17|437.45|432.05|437.61|432.21|437.36|431.96|28
1640949890000|2021-12-31 11:24:50|437.46|432.06|437.47|432.07|437.5|432.1|437.4|432|16
1640949900000|2021-12-31 11:25:00|437.45|432.05|437.44|432.04|437.45|432.05|437.41|432.01|11
1640949910000|2021-12-31 11:25:10|437.45|432.05|437.47|432.07|437.47|432.07|437.42|432.02|9
1640949920000|2021-12-31 11:25:20|437.46|432.06|437.43|432.03|437.5|432.1|437.38|431.98|16
1640949930000|2021-12-31 11:25:30|437.42|432.02|437.42|432.02|437.46|432.06|437.38|431.98|14
1640949940000|2021-12-31 11:25:40|437.39|431.99|437.42|432.02|437.47|432.07|437.36|431.96|12
1640949950000|2021-12-31 11:25:50|437.43|432.03|437.47|432.07|437.48|432.08|437.36|431.96|30
1640949960000|2021-12-31 11:26:00|437.46|432.06|437.39|431.99|437.48|432.08|437.39|431.99|9
1640949970000|2021-12-31 11:26:10|437.42|432.02|437.57|432.17|437.57|432.17|437.42|432.02|11
1640949980000|2021-12-31 11:26:20|437.56|432.16|437.47|432.07|437.56|432.16|437.45|432.05|18
1640949990000|2021-12-31 11:26:30|437.46|432.06|437.53|432.13|437.54|432.14|437.45|432.05|10
1640950000000|2021-12-31 11:26:40|437.51|432.11|437.44|432.04|437.52|432.12|437.35|431.95|24
1640950010000|2021-12-31 11:26:50|437.46|432.06|437.49|432.09|437.5|432.1|437.44|432.04|11
1640950020000|2021-12-31 11:27:00|437.48|432.08|437.47|432.07|437.55|432.15|437.46|432.06|12
1640950030000|2021-12-31 11:27:10|437.46|432.06|437.47|432.07|437.49|432.09|437.45|432.05|13
1640950040000|2021-12-31 11:27:20|437.46|432.06|437.49|432.09|437.49|432.09|437.44|432.04|16
1640950050000|2021-12-31 11:27:30|437.48|432.08|437.47|432.07|437.49|432.09|437.47|432.07|6
1640950060000|2021-12-31 11:27:40|437.49|432.09|437.59|432.19|437.6|432.2|437.48|432.08|8
1640950070000|2021-12-31 11:27:50|437.58|432.18|437.52|432.12|437.59|432.19|437.51|432.11|13
1640950080000|2021-12-31 11:28:00|437.55|432.15|437.49|432.09|437.67|432.27|437.49|432.09|16
1640950090000|2021-12-31 11:28:10|437.48|432.08|437.44|432.04|437.55|432.15|437.44|432.04|15
1640950100000|2021-12-31 11:28:20|437.47|432.07|437.56|432.16|437.61|432.21|437.47|432.07|23
1640950110000|2021-12-31 11:28:30|437.55|432.15|437.54|432.14|437.59|432.19|437.53|432.13|6
1640950120000|2021-12-31 11:28:40|437.58|432.18|437.61|432.21|437.63|432.23|437.58|432.18|13
1640950130000|2021-12-31 11:28:50|437.6|432.2|437.57|432.17|437.6|432.2|437.54|432.14|14
1640950140000|2021-12-31 11:29:00|437.58|432.18|437.58|432.18|437.63|432.23|437.52|432.12|22
1640950150000|2021-12-31 11:29:10|437.57|432.17|437.69|432.29|437.76|432.36|437.57|432.17|17
1640950160000|2021-12-31 11:29:20|437.7|432.3|437.54|432.14|437.76|432.36|437.54|432.14|25
1640950170000|2021-12-31 11:29:30|437.62|432.22|437.53|432.13|437.62|432.22|437.53|432.13|16
1640950180000|2021-12-31 11:29:40|437.52|432.12|437.61|432.21|437.62|432.22|437.52|432.12|13
1640950190000|2021-12-31 11:29:50|437.62|432.22|437.61|432.21|437.62|432.22|437.61|432.21|6
1640950200000|2021-12-31 11:30:00|437.6|432.2|437.7|432.3|437.7|432.3|437.6|432.2|13
1640950210000|2021-12-31 11:30:10|437.69|432.29|437.71|432.31|437.72|432.32|437.68|432.28|10
1640950220000|2021-12-31 11:30:20|437.7|432.3|437.64|432.24|437.77|432.37|437.62|432.22|28
1640950230000|2021-12-31 11:30:30|437.6|432.2|437.64|432.24|437.65|432.25|437.57|432.17|17
1640950240000|2021-12-31 11:30:40|437.63|432.23|437.69|432.29|437.69|432.29|437.63|432.23|16
1640950250000|2021-12-31 11:30:50|437.68|432.28|437.65|432.25|437.68|432.28|437.64|432.24|6
1640950260000|2021-12-31 11:31:00|437.64|432.24|437.65|432.25|437.67|432.27|437.63|432.23|9
1640950270000|2021-12-31 11:31:10|437.66|432.26|437.65|432.25|437.74|432.34|437.62|432.22|20
1640950280000|2021-12-31 11:31:20|437.66|432.26|437.65|432.25|437.69|432.29|437.63|432.23|11
1640950290000|2021-12-31 11:31:30|437.64|432.24|437.57|432.17|437.66|432.26|437.44|432.04|15
1640950300000|2021-12-31 11:31:40|437.43|432.03|437.57|432.17|437.57|432.17|437.43|432.03|5
1640950310000|2021-12-31 11:31:50|437.51|432.11|437.59|432.19|437.59|432.19|437.51|432.11|12
1640950320000|2021-12-31 11:32:00|437.58|432.18|437.5|432.1|437.61|432.21|437.5|432.1|9
1640950330000|2021-12-31 11:32:10|437.51|432.11|437.54|432.14|437.6|432.2|437.49|432.09|15
1640950340000|2021-12-31 11:32:20|437.55|432.15|437.48|432.08|437.55|432.15|437.48|432.08|14
1640950350000|2021-12-31 11:32:30|437.51|432.11|437.51|432.11|437.53|432.13|437.46|432.06|12
1640950360000|2021-12-31 11:32:40|437.36|431.96|437.38|431.98|437.42|432.02|437.28|431.88|30
1640950370000|2021-12-31 11:32:50|437.33|431.93|437.44|432.04|437.52|432.12|437.33|431.93|23
1640950380000|2021-12-31 11:33:00|437.43|432.03|437.44|432.04|437.44|432.04|437.39|431.99|19
1640950390000|2021-12-31 11:33:10|437.42|432.02|437.48|432.08|437.52|432.12|437.4|432|18
1640950400000|2021-12-31 11:33:20|437.47|432.07|437.48|432.08|437.54|432.14|437.46|432.06|24
1640950410000|2021-12-31 11:33:30|437.49|432.09|437.38|431.98|437.49|432.09|437.38|431.98|16
1640950420000|2021-12-31 11:33:40|437.37|431.97|437.42|432.02|437.47|432.07|437.35|431.95|21
1640950430000|2021-12-31 11:33:50|437.43|432.03|437.47|432.07|437.49|432.09|437.4|432|19
1640950440000|2021-12-31 11:34:00|437.51|432.11|437.48|432.08|437.51|432.11|437.45|432.05|14
1640950450000|2021-12-31 11:34:10|437.47|432.07|437.38|431.98|437.47|432.07|437.35|431.95|25
1640950460000|2021-12-31 11:34:20|437.41|432.01|437.3|431.9|437.41|432.01|437.27|431.87|25
1640950470000|2021-12-31 11:34:30|437.32|431.92|437.41|432.01|437.41|432.01|437.27|431.87|13
1640950480000|2021-12-31 11:34:40|437.36|431.96|437.41|432.01|437.43|432.03|437.36|431.96|12
1640950490000|2021-12-31 11:34:50|437.4|432|437.49|432.09|437.49|432.09|437.39|431.99|7
1640950500000|2021-12-31 11:35:00|437.5|432.1|437.45|432.05|437.5|432.1|437.44|432.04|9
1640950510000|2021-12-31 11:35:10|437.47|432.07|437.46|432.06|437.5|432.1|437.45|432.05|10
1640950520000|2021-12-31 11:35:20|437.49|432.09|437.46|432.06|437.53|432.13|437.45|432.05|7
1640950530000|2021-12-31 11:35:30|437.34|431.94|437.34|431.94|437.35|431.95|437.31|431.91|9
1640950540000|2021-12-31 11:35:40|437.32|431.92|437.37|431.97|437.41|432.01|437.32|431.92|15
1640950550000|2021-12-31 11:35:50|437.4|432|437.37|431.97|437.4|432|437.37|431.97|10
1640950560000|2021-12-31 11:36:00|437.35|431.95|437.38|431.98|437.38|431.98|437.35|431.95|10
1640950570000|2021-12-31 11:36:10|437.41|432.01|437.37|431.97|437.41|432.01|437.37|431.97|7
1640950580000|2021-12-31 11:36:20|437.36|431.96|437.32|431.92|437.36|431.96|437.32|431.92|7
1640950590000|2021-12-31 11:36:30|437.33|431.93|437.42|432.02|437.48|432.08|437.33|431.93|15
1640950600000|2021-12-31 11:36:40|437.43|432.03|437.4|432|437.43|432.03|437.39|431.99|6
1640950610000|2021-12-31 11:36:50|437.39|431.99|437.38|431.98|437.41|432.01|437.37|431.97|13
1640950620000|2021-12-31 11:37:00|437.4|432|437.38|431.98|437.42|432.02|437.38|431.98|5
1640950630000|2021-12-31 11:37:10|437.36|431.96|437.39|431.99|437.41|432.01|437.36|431.96|6
1640950640000|2021-12-31 11:37:20|437.37|431.97|437.32|431.92|437.37|431.97|437.31|431.91|9
1640950650000|2021-12-31 11:37:30|437.31|431.91|437.32|431.92|437.36|431.96|437.3|431.9|10
1640950660000|2021-12-31 11:37:40|437.3|431.9|437.31|431.91|437.34|431.94|437.3|431.9|9
1640950670000|2021-12-31 11:37:50|437.3|431.9|437.33|431.93|437.33|431.93|437.3|431.9|7
1640950680000|2021-12-31 11:38:00|437.32|431.92|437.36|431.96|437.37|431.97|437.32|431.92|11
1640950690000|2021-12-31 11:38:10|437.35|431.95|437.3|431.9|437.36|431.96|437.3|431.9|10
1640950700000|2021-12-31 11:38:20|437.31|431.91|437.29|431.89|437.32|431.92|437.29|431.89|16
1640950710000|2021-12-31 11:38:30|437.31|431.91|437.31|431.91|437.32|431.92|437.3|431.9|7
1640950720000|2021-12-31 11:38:40|437.33|431.93|437.31|431.91|437.33|431.93|437.31|431.91|7
1640950730000|2021-12-31 11:38:50|437.33|431.93|437.32|431.92|437.33|431.93|437.31|431.91|5
1640950740000|2021-12-31 11:39:00|437.31|431.91|437.31|431.91|437.32|431.92|437.31|431.91|3
1640950750000|2021-12-31 11:39:10|437.32|431.92|437.32|431.92|437.32|431.92|437.31|431.91|3
1640950760000|2021-12-31 11:39:20|437.31|431.91|437.29|431.89|437.32|431.92|437.29|431.89|5
1640950770000|2021-12-31 11:39:30|437.28|431.88|437.32|431.92|437.33|431.93|437.28|431.88|8
1640950780000|2021-12-31 11:39:40|437.33|431.93|437.31|431.91|437.33|431.93|437.28|431.88|13
1640950790000|2021-12-31 11:39:50|437.29|431.89|437.31|431.91|437.36|431.96|437.29|431.89|13
1640950800000|2021-12-31 11:40:00|437.3|431.9|437.33|431.93|437.33|431.93|437.3|431.9|2
1640950810000|2021-12-31 11:40:10|437.3|431.9|437.34|431.94|437.34|431.94|437.29|431.89|4
1640950820000|2021-12-31 11:40:20|437.31|431.91|437.29|431.89|437.34|431.94|437.28|431.88|14
1640950830000|2021-12-31 11:40:30|437.31|431.91|437.29|431.89|437.31|431.91|437.29|431.89|5
1640950840000|2021-12-31 11:40:40|437.32|431.92|437.34|431.94|437.34|431.94|437.32|431.92|2
1640950850000|2021-12-31 11:40:50|437.32|431.92|437.21|431.81|437.32|431.92|437.21|431.81|9
1640950860000|2021-12-31 11:41:00|437.22|431.82|437.22|431.82|437.23|431.83|437.22|431.82|3
1640950870000|2021-12-31 11:41:10|437.2|431.8|436.96|431.56|437.2|431.8|436.94|431.54|13
1640950880000|2021-12-31 11:41:20|436.97|431.57|436.97|431.57|436.99|431.59|436.96|431.56|8
1640950890000|2021-12-31 11:41:30|436.96|431.56|436.93|431.53|436.99|431.59|436.92|431.52|11
1640950900000|2021-12-31 11:41:40|436.91|431.51|437|431.6|437|431.6|436.91|431.51|14
1640950910000|2021-12-31 11:41:50|436.97|431.57|437.04|431.64|437.05|431.65|436.95|431.55|23
1640950920000|2021-12-31 11:42:00|436.96|431.56|436.97|431.57|437.02|431.62|436.96|431.56|7
1640950930000|2021-12-31 11:42:10|436.98|431.58|436.9|431.5|437|431.6|436.9|431.5|16
1640950940000|2021-12-31 11:42:20|436.88|431.48|436.83|431.43|436.88|431.48|436.79|431.39|24
1640950950000|2021-12-31 11:42:30|436.78|431.38|436.86|431.46|436.89|431.49|436.78|431.38|17
1640950960000|2021-12-31 11:42:40|436.89|431.49|436.9|431.5|437.01|431.61|436.89|431.49|22
1640950970000|2021-12-31 11:42:50|436.94|431.54|436.98|431.58|436.98|431.58|436.93|431.53|7
1640950980000|2021-12-31 11:43:00|436.97|431.57|437.08|431.68|437.12|431.72|436.97|431.57|16
1640950990000|2021-12-31 11:43:10|437.07|431.67|437.18|431.78|437.19|431.79|437.03|431.63|13
1640951000000|2021-12-31 11:43:20|437.17|431.77|437.35|431.95|437.36|431.96|437.17|431.77|14
1640951010000|2021-12-31 11:43:30|437.36|431.96|437.41|432.01|437.41|432.01|437.35|431.95|8
1640951020000|2021-12-31 11:43:40|437.4|432|437.4|432|437.41|432.01|437.4|432|13
1640951030000|2021-12-31 11:43:50|437.41|432.01|437.33|431.93|437.41|432.01|437.33|431.93|8
1640951040000|2021-12-31 11:44:00|437.34|431.94|437.32|431.92|437.34|431.94|437.31|431.91|7
1640951050000|2021-12-31 11:44:10|437.31|431.91|437.35|431.95|437.38|431.98|437.31|431.91|11
1640951060000|2021-12-31 11:44:20|437.37|431.97|437.3|431.9|437.37|431.97|437.28|431.88|19
1640951070000|2021-12-31 11:44:30|437.29|431.89|437.3|431.9|437.32|431.92|437.29|431.89|7
1640951080000|2021-12-31 11:44:40|437.31|431.91|437.28|431.88|437.31|431.91|437.24|431.84|13
1640951090000|2021-12-31 11:44:50|437.27|431.87|437.35|431.95|437.35|431.95|437.27|431.87|16
1640951100000|2021-12-31 11:45:00|437.34|431.94|437.41|432.01|437.54|432.14|437.34|431.94|20
1640951110000|2021-12-31 11:45:10|437.4|432|437.39|431.99|437.42|432.02|437.38|431.98|12
1640951120000|2021-12-31 11:45:20|437.4|432|437.48|432.08|437.5|432.1|437.4|432|15
1640951130000|2021-12-31 11:45:30|437.49|432.09|437.41|432.01|437.49|432.09|437.33|431.93|19
1640951140000|2021-12-31 11:45:40|437.4|432|437.31|431.91|437.42|432.02|437.31|431.91|11
1640951150000|2021-12-31 11:45:50|437.32|431.92|437.35|431.95|437.36|431.96|437.32|431.92|7
1640951160000|2021-12-31 11:46:00|437.36|431.96|437.35|431.95|437.36|431.96|437.35|431.95|2
1640951170000|2021-12-31 11:46:10|437.36|431.96|437.4|432|437.4|432|437.34|431.94|14
1640951180000|2021-12-31 11:46:20|437.39|431.99|437.28|431.88|437.39|431.99|437.28|431.88|10
1640951190000|2021-12-31 11:46:30|437.3|431.9|437.31|431.91|437.33|431.93|437.28|431.88|15
1640951200000|2021-12-31 11:46:40|437.27|431.87|437.21|431.81|437.3|431.9|437.21|431.81|14
1640951210000|2021-12-31 11:46:50|437.25|431.85|437.21|431.81|437.27|431.87|437.14|431.74|7
1640951220000|2021-12-31 11:47:00|437.22|431.82|437.21|431.81|437.22|431.82|437.2|431.8|6
1640951230000|2021-12-31 11:47:10|437.2|431.8|437.22|431.82|437.22|431.82|437.2|431.8|7
1640951240000|2021-12-31 11:47:20|437.2|431.8|437.19|431.79|437.21|431.81|437.17|431.77|6
1640951250000|2021-12-31 11:47:30|437.21|431.81|437.16|431.76|437.21|431.81|437.09|431.69|18
1640951260000|2021-12-31 11:47:40|437.17|431.77|437.16|431.76|437.17|431.77|437.15|431.75|10
1640951270000|2021-12-31 11:47:50|437.17|431.77|437.17|431.77|437.17|431.77|437.17|431.77|1
1640951280000|2021-12-31 11:48:00|437.19|431.79|437.18|431.78|437.19|431.79|437.18|431.78|2
1640951290000|2021-12-31 11:48:10|437.15|431.75|437.13|431.73|437.15|431.75|437.13|431.73|6
1640951300000|2021-12-31 11:48:20|437.1|431.7|437.11|431.71|437.11|431.71|437.1|431.7|4
1640951310000|2021-12-31 11:48:30|437.1|431.7|437.07|431.67|437.14|431.74|437.07|431.67|8
1640951320000|2021-12-31 11:48:40|437.08|431.68|437.19|431.79|437.19|431.79|437.08|431.68|11
1640951330000|2021-12-31 11:48:50|437.18|431.78|437.1|431.7|437.18|431.78|437.1|431.7|10
1640951340000|2021-12-31 11:49:00|437.11|431.71|437.1|431.7|437.11|431.71|437.1|431.7|2
1640951350000|2021-12-31 11:49:10|437.09|431.69|437.09|431.69|437.1|431.7|437.09|431.69|3
1640951360000|2021-12-31 11:49:20|437.07|431.67|437.11|431.71|437.13|431.73|437.07|431.67|6
1640951370000|2021-12-31 11:49:30|437.1|431.7|437.07|431.67|437.1|431.7|437.06|431.66|5
1640951380000|2021-12-31 11:49:40|437.06|431.66|437.07|431.67|437.11|431.71|437.06|431.66|10
1640951390000|2021-12-31 11:49:50|437.08|431.68|437.05|431.65|437.19|431.79|437.05|431.65|23
1640951400000|2021-12-31 11:50:00|437.01|431.61|437|431.6|437.01|431.61|436.94|431.54|12
1640951410000|2021-12-31 11:50:10|436.99|431.59|436.93|431.53|436.99|431.59|436.93|431.53|7
1640951420000|2021-12-31 11:50:20|436.85|431.45|436.87|431.47|436.88|431.48|436.85|431.45|5
1640951430000|2021-12-31 11:50:30|436.86|431.46|436.83|431.43|436.87|431.47|436.8|431.4|13
1640951440000|2021-12-31 11:50:40|436.81|431.41|436.66|431.26|436.81|431.41|436.65|431.25|22
1640951450000|2021-12-31 11:50:50|436.65|431.25|436.65|431.25|436.68|431.28|436.65|431.25|8
1640951460000|2021-12-31 11:51:00|436.6|431.2|436.16|430.76|436.62|431.22|436.05|430.65|29
1640951470000|2021-12-31 11:51:10|436.17|430.77|436.24|430.84|436.25|430.85|436.15|430.75|18
1640951480000|2021-12-31 11:51:20|436.25|430.85|436.53|431.13|436.53|431.13|436.23|430.83|19
1640951490000|2021-12-31 11:51:30|436.54|431.14|436.39|430.99|436.78|431.38|436.39|430.99|24
1640951500000|2021-12-31 11:51:40|436.45|431.05|436.54|431.14|436.57|431.17|436.44|431.04|18
1640951510000|2021-12-31 11:51:50|436.55|431.15|436.59|431.19|436.59|431.19|436.54|431.14|15
1640951520000|2021-12-31 11:52:00|436.58|431.18|436.66|431.26|436.66|431.26|436.58|431.18|17
1640951530000|2021-12-31 11:52:10|436.65|431.25|436.67|431.27|436.68|431.28|436.49|431.09|27
1640951540000|2021-12-31 11:52:20|436.66|431.26|436.78|431.38|436.78|431.38|436.66|431.26|20
1640951550000|2021-12-31 11:52:30|436.79|431.39|436.7|431.3|436.81|431.41|436.65|431.25|13
1640951560000|2021-12-31 11:52:40|436.71|431.31|436.82|431.42|436.82|431.42|436.71|431.31|9
1640951570000|2021-12-31 11:52:50|436.81|431.41|436.99|431.59|437.04|431.64|436.76|431.36|16
1640951580000|2021-12-31 11:53:00|437.02|431.62|437.02|431.62|437.03|431.63|437.01|431.61|5
1640951590000|2021-12-31 11:53:10|437.03|431.63|437|431.6|437.03|431.63|436.99|431.59|7
1640951600000|2021-12-31 11:53:20|436.99|431.59|437.01|431.61|437.01|431.61|436.99|431.59|3
1640951610000|2021-12-31 11:53:30|437|431.6|436.99|431.59|437|431.6|436.99|431.59|2
1640951620000|2021-12-31 11:53:40|437|431.6|436.86|431.46|437.01|431.61|436.81|431.41|19
1640951630000|2021-12-31 11:53:50|436.85|431.45|436.88|431.48|436.88|431.48|436.83|431.43|11
1640951640000|2021-12-31 11:54:00|436.9|431.5|436.98|431.58|436.98|431.58|436.87|431.47|18
1640951650000|2021-12-31 11:54:10|436.96|431.56|436.92|431.52|436.99|431.59|436.9|431.5|25
1640951660000|2021-12-31 11:54:20|436.91|431.51|436.93|431.53|436.93|431.53|436.88|431.48|16
1640951670000|2021-12-31 11:54:30|436.94|431.54|436.93|431.53|436.94|431.54|436.93|431.53|2
1640951680000|2021-12-31 11:54:40|436.92|431.52|436.87|431.47|436.92|431.52|436.87|431.47|6
1640951690000|2021-12-31 11:54:50|436.88|431.48|436.9|431.5|436.9|431.5|436.88|431.48|3
1640951700000|2021-12-31 11:55:00|436.89|431.49|436.9|431.5|436.9|431.5|436.89|431.49|4
1640951710000|2021-12-31 11:55:10|436.89|431.49|436.89|431.49|436.9|431.5|436.89|431.49|3
1640951720000|2021-12-31 11:55:20|436.88|431.48|436.89|431.49|436.9|431.5|436.87|431.47|9
1640951730000|2021-12-31 11:55:30|436.9|431.5|436.89|431.49|436.9|431.5|436.89|431.49|4
1640951740000|2021-12-31 11:55:40|436.9|431.5|436.87|431.47|436.9|431.5|436.87|431.47|4
1640951750000|2021-12-31 11:55:50|436.88|431.48|436.6|431.2|436.88|431.48|436.6|431.2|15
1640951760000|2021-12-31 11:56:00|436.54|431.14|436.51|431.11|436.59|431.19|436.5|431.1|15
1640951770000|2021-12-31 11:56:10|436.52|431.12|436.38|430.98|436.52|431.12|436.37|430.97|18
1640951780000|2021-12-31 11:56:20|436.37|430.97|436.39|430.99|436.42|431.02|436.34|430.94|14
1640951790000|2021-12-31 11:56:30|436.41|431.01|436.34|430.94|436.41|431.01|436.34|430.94|12
1640951800000|2021-12-31 11:56:40|436.37|430.97|436.33|430.93|436.4|431|436.3|430.9|20
1640951810000|2021-12-31 11:56:50|436.35|430.95|436.34|430.94|436.35|430.95|436.34|430.94|2
1640951820000|2021-12-31 11:57:00|436.33|430.93|436.34|430.94|436.35|430.95|436.33|430.93|5
1640951830000|2021-12-31 11:57:10|436.33|430.93|436.3|430.9|436.34|430.94|436.23|430.83|13
1640951840000|2021-12-31 11:57:20|436.29|430.89|436.07|430.67|436.29|430.89|436.07|430.67|21
1640951850000|2021-12-31 11:57:30|436.08|430.68|436.07|430.67|436.11|430.71|436.01|430.61|24
1640951860000|2021-12-31 11:57:40|436.08|430.68|435.78|430.38|436.08|430.68|435.78|430.38|28
1640951870000|2021-12-31 11:57:50|435.85|430.45|435.86|430.46|435.87|430.47|435.75|430.35|20
1640951880000|2021-12-31 11:58:00|435.85|430.45|435.82|430.42|435.87|430.47|435.76|430.36|22
1640951890000|2021-12-31 11:58:10|435.83|430.43|435.86|430.46|435.88|430.48|435.83|430.43|8
1640951900000|2021-12-31 11:58:20|435.87|430.47|436.15|430.75|436.15|430.75|435.87|430.47|13
1640951910000|2021-12-31 11:58:30|436.16|430.76|436.24|430.84|436.36|430.96|436.15|430.75|16
1640951920000|2021-12-31 11:58:40|436.25|430.85|436.24|430.84|436.39|430.99|436.19|430.79|27
1640951930000|2021-12-31 11:58:50|436.23|430.83|436.2|430.8|436.34|430.94|436.2|430.8|20
1640951940000|2021-12-31 11:59:00|436.19|430.79|436.36|430.96|436.38|430.98|436.19|430.79|25
1640951950000|2021-12-31 11:59:10|436.37|430.97|436.38|430.98|436.43|431.03|436.37|430.97|21
1640951960000|2021-12-31 11:59:20|436.4|431|436.62|431.22|436.68|431.28|436.4|431|21
1640951970000|2021-12-31 11:59:30|436.61|431.21|436.58|431.18|436.61|431.21|436.52|431.12|22
1640951980000|2021-12-31 11:59:40|436.57|431.17|436.57|431.17|436.58|431.18|436.57|431.17|3
1640951990000|2021-12-31 11:59:50|436.58|431.18|436.58|431.18|436.59|431.19|436.58|431.18|3
1640952000000|2021-12-31 12:00:00|436.59|431.19|436.58|431.18|436.65|431.25|436.56|431.16|17
1640952010000|2021-12-31 12:00:10|436.61|431.21|436.67|431.27|436.71|431.31|436.58|431.18|25
1640952020000|2021-12-31 12:00:20|436.65|431.25|436.71|431.31|436.71|431.31|436.65|431.25|16
1640952030000|2021-12-31 12:00:30|436.7|431.3|436.53|431.13|436.7|431.3|436.53|431.13|14
1640952040000|2021-12-31 12:00:40|436.54|431.14|436.55|431.15|436.57|431.17|436.48|431.08|14
1640952050000|2021-12-31 12:00:50|436.5|431.1|436.55|431.15|436.56|431.16|436.49|431.09|15
1640952060000|2021-12-31 12:01:00|436.54|431.14|436.56|431.16|436.57|431.17|436.51|431.11|22
1640952070000|2021-12-31 12:01:10|436.55|431.15|436.53|431.13|436.59|431.19|436.48|431.08|19
1640952080000|2021-12-31 12:01:20|436.5|431.1|436.52|431.12|436.54|431.14|436.49|431.09|9
1640952090000|2021-12-31 12:01:30|436.55|431.15|436.36|430.96|436.55|431.15|436.36|430.96|8
1640952100000|2021-12-31 12:01:40|436.37|430.97|436.4|431|436.4|431|436.34|430.94|11
1640952110000|2021-12-31 12:01:50|436.39|430.99|436.46|431.06|436.47|431.07|436.37|430.97|11
1640952120000|2021-12-31 12:02:00|436.55|431.15|436.51|431.11|436.55|431.15|436.5|431.1|5
1640952130000|2021-12-31 12:02:10|436.5|431.1|436.47|431.07|436.51|431.11|436.41|431.01|12
1640952140000|2021-12-31 12:02:20|436.46|431.06|436.47|431.07|436.5|431.1|436.41|431.01|23
1640952150000|2021-12-31 12:02:30|436.48|431.08|436.47|431.07|436.49|431.09|436.44|431.04|15
1640952160000|2021-12-31 12:02:40|436.46|431.06|436.62|431.22|436.71|431.31|436.44|431.04|27
1640952170000|2021-12-31 12:02:50|436.61|431.21|436.54|431.14|436.61|431.21|436.54|431.14|12
1640952180000|2021-12-31 12:03:00|436.53|431.13|436.53|431.13|436.55|431.15|436.49|431.09|12
1640952190000|2021-12-31 12:03:10|436.54|431.14|436.51|431.11|436.54|431.14|436.5|431.1|6
1640952200000|2021-12-31 12:03:20|436.53|431.13|436.46|431.06|436.59|431.19|436.46|431.06|17
1640952210000|2021-12-31 12:03:30|436.44|431.04|436.51|431.11|436.53|431.13|436.38|430.98|23
1640952220000|2021-12-31 12:03:40|436.49|431.09|436.49|431.09|436.52|431.12|436.41|431.01|25
1640952230000|2021-12-31 12:03:50|436.48|431.08|436.48|431.08|436.51|431.11|436.43|431.03|11
1640952240000|2021-12-31 12:04:00|436.5|431.1|436.51|431.11|436.52|431.12|436.42|431.02|15
1640952250000|2021-12-31 12:04:10|436.46|431.06|436.5|431.1|436.54|431.14|436.42|431.02|19
1640952260000|2021-12-31 12:04:20|436.46|431.06|436.49|431.09|436.54|431.14|436.45|431.05|13
1640952270000|2021-12-31 12:04:30|436.47|431.07|436.49|431.09|436.51|431.11|436.46|431.06|13
1640952280000|2021-12-31 12:04:40|436.5|431.1|436.48|431.08|436.5|431.1|436.48|431.08|3
1640952290000|2021-12-31 12:04:50|436.47|431.07|436.48|431.08|436.51|431.11|436.44|431.04|19
1640952300000|2021-12-31 12:05:00|436.47|431.07|436.49|431.09|436.51|431.11|436.46|431.06|11
1640952310000|2021-12-31 12:05:10|436.5|431.1|436.5|431.1|436.51|431.11|436.47|431.07|13
1640952320000|2021-12-31 12:05:20|436.51|431.11|436.47|431.07|436.51|431.11|436.45|431.05|8
1640952330000|2021-12-31 12:05:30|436.44|431.04|436.51|431.11|436.51|431.11|436.44|431.04|20
1640952340000|2021-12-31 12:05:40|436.48|431.08|436.49|431.09|436.49|431.09|436.48|431.08|4
1640952350000|2021-12-31 12:05:50|436.48|431.08|436.49|431.09|436.49|431.09|436.46|431.06|13
1640952360000|2021-12-31 12:06:00|436.45|431.05|436.06|430.66|436.45|431.05|436.06|430.66|25
1640952370000|2021-12-31 12:06:10|436.07|430.67|436.06|430.66|436.07|430.67|436.03|430.63|17
1640952380000|2021-12-31 12:06:20|436.09|430.69|436.09|430.69|436.1|430.7|436.05|430.65|18
1640952390000|2021-12-31 12:06:30|436.06|430.66|436.09|430.69|436.1|430.7|436.06|430.66|10
1640952400000|2021-12-31 12:06:40|436.1|430.7|436.05|430.65|436.1|430.7|436.04|430.64|9
1640952410000|2021-12-31 12:06:50|436.04|430.64|436.08|430.68|436.1|430.7|436|430.6|23
1640952420000|2021-12-31 12:07:00|436.07|430.67|436.08|430.68|436.09|430.69|436.03|430.63|23
1640952430000|2021-12-31 12:07:10|436.05|430.65|436.06|430.66|436.11|430.71|436.03|430.63|21
1640952440000|2021-12-31 12:07:20|436.1|430.7|435.99|430.59|436.11|430.71|435.99|430.59|14
1640952450000|2021-12-31 12:07:30|436.02|430.62|435.67|430.27|436.02|430.62|435.67|430.27|19
1640952460000|2021-12-31 12:07:40|435.69|430.29|435.79|430.39|435.88|430.48|435.66|430.26|22
1640952470000|2021-12-31 12:07:50|435.8|430.4|435.76|430.36|435.82|430.42|435.74|430.34|16
1640952480000|2021-12-31 12:08:00|435.75|430.35|435.82|430.42|435.84|430.44|435.75|430.35|20
1640952490000|2021-12-31 12:08:10|435.8|430.4|436.02|430.62|436.04|430.64|435.78|430.38|17
1640952500000|2021-12-31 12:08:20|436.13|430.73|436.28|430.88|436.33|430.93|436.13|430.73|24
1640952510000|2021-12-31 12:08:30|436.27|430.87|436.37|430.97|436.37|430.97|436.27|430.87|15
1640952520000|2021-12-31 12:08:40|436.36|430.96|436.33|430.93|436.36|430.96|436.31|430.91|15
1640952530000|2021-12-31 12:08:50|436.34|430.94|436.38|430.98|436.41|431.01|436.34|430.94|21
1640952540000|2021-12-31 12:09:00|436.39|430.99|436.43|431.03|436.44|431.04|436.39|430.99|14
1640952550000|2021-12-31 12:09:10|436.44|431.04|436.37|430.97|436.44|431.04|436.33|430.93|22
1640952560000|2021-12-31 12:09:20|436.38|430.98|436.41|431.01|436.47|431.07|436.38|430.98|29
1640952570000|2021-12-31 12:09:30|436.39|430.99|436.5|431.1|436.51|431.11|436.39|430.99|22
1640952580000|2021-12-31 12:09:40|436.48|431.08|436.5|431.1|436.53|431.13|436.45|431.05|18
1640952590000|2021-12-31 12:09:50|436.51|431.11|436.5|431.1|436.57|431.17|436.49|431.09|14
1640952600000|2021-12-31 12:10:00|436.51|431.11|436.46|431.06|436.51|431.11|436.43|431.03|17
1640952610000|2021-12-31 12:10:10|436.48|431.08|436.48|431.08|436.49|431.09|436.45|431.05|7
1640952620000|2021-12-31 12:10:20|436.49|431.09|436.42|431.02|436.49|431.09|436.42|431.02|13
1640952630000|2021-12-31 12:10:30|436.43|431.03|436.42|431.02|436.43|431.03|436.41|431.01|6
1640952640000|2021-12-31 12:10:40|436.43|431.03|436.48|431.08|436.49|431.09|436.42|431.02|14
1640952650000|2021-12-31 12:10:50|436.47|431.07|436.5|431.1|436.5|431.1|436.47|431.07|6
1640952660000|2021-12-31 12:11:00|436.49|431.09|436.5|431.1|436.51|431.11|436.48|431.08|9
1640952670000|2021-12-31 12:11:10|436.49|431.09|436.54|431.14|436.54|431.14|436.48|431.08|12
1640952680000|2021-12-31 12:11:20|436.57|431.17|436.78|431.38|436.86|431.46|436.57|431.17|28
1640952690000|2021-12-31 12:11:30|436.79|431.39|436.8|431.4|436.82|431.42|436.73|431.33|21
1640952700000|2021-12-31 12:11:40|436.81|431.41|436.8|431.4|436.87|431.47|436.8|431.4|23
1640952710000|2021-12-31 12:11:50|436.81|431.41|436.75|431.35|436.81|431.41|436.73|431.33|18
1640952720000|2021-12-31 12:12:00|436.78|431.38|436.83|431.43|436.84|431.44|436.7|431.3|23
1640952730000|2021-12-31 12:12:10|436.84|431.44|436.82|431.42|436.9|431.5|436.8|431.4|10
1640952740000|2021-12-31 12:12:20|436.84|431.44|436.79|431.39|436.84|431.44|436.79|431.39|15
1640952750000|2021-12-31 12:12:30|436.78|431.38|436.78|431.38|436.83|431.43|436.77|431.37|6
1640952760000|2021-12-31 12:12:40|436.8|431.4|436.77|431.37|436.86|431.46|436.77|431.37|14
1640952770000|2021-12-31 12:12:50|436.69|431.29|436.81|431.41|436.81|431.41|436.69|431.29|15
1640952780000|2021-12-31 12:13:00|436.82|431.42|436.88|431.48|436.88|431.48|436.82|431.42|13
1640952790000|2021-12-31 12:13:10|436.86|431.46|436.88|431.48|436.9|431.5|436.84|431.44|14
1640952800000|2021-12-31 12:13:20|436.85|431.45|436.83|431.43|436.91|431.51|436.81|431.41|28
1640952810000|2021-12-31 12:13:30|436.8|431.4|436.84|431.44|436.84|431.44|436.8|431.4|15
1640952820000|2021-12-31 12:13:40|436.83|431.43|436.91|431.51|436.93|431.53|436.83|431.43|21
1640952830000|2021-12-31 12:13:50|436.92|431.52|436.9|431.5|436.93|431.53|436.9|431.5|16
1640952840000|2021-12-31 12:14:00|436.89|431.49|436.9|431.5|436.91|431.51|436.89|431.49|6
1640952850000|2021-12-31 12:14:10|436.91|431.51|436.95|431.55|436.95|431.55|436.91|431.51|6
1640952860000|2021-12-31 12:14:20|436.97|431.57|437.06|431.66|437.06|431.66|436.91|431.51|12
1640952870000|2021-12-31 12:14:30|437.14|431.74|437.33|431.93|437.4|432|437.14|431.74|26
1640952880000|2021-12-31 12:14:40|437.29|431.89|437.31|431.91|437.35|431.95|437.27|431.87|26
1640952890000|2021-12-31 12:14:50|437.3|431.9|437.31|431.91|437.36|431.96|437.3|431.9|12
1640952900000|2021-12-31 12:15:00|437.32|431.92|437.31|431.91|437.32|431.92|437.31|431.91|4
1640952910000|2021-12-31 12:15:10|437.32|431.92|437.37|431.97|437.37|431.97|437.31|431.91|6
1640952920000|2021-12-31 12:15:20|437.34|431.94|437.43|432.03|437.44|432.04|437.31|431.91|27
1640952930000|2021-12-31 12:15:30|437.42|432.02|437.42|432.02|437.44|432.04|437.31|431.91|17
1640952940000|2021-12-31 12:15:40|437.41|432.01|437.45|432.05|437.47|432.07|437.4|432|18
1640952950000|2021-12-31 12:15:50|437.44|432.04|437.44|432.04|437.45|432.05|437.42|432.02|9
1640952960000|2021-12-31 12:16:00|437.42|432.02|437.42|432.02|437.44|432.04|437.42|432.02|6
1640952970000|2021-12-31 12:16:10|437.43|432.03|437.46|432.06|437.46|432.06|437.43|432.03|3
1640952980000|2021-12-31 12:16:20|437.47|432.07|437.46|432.06|437.5|432.1|437.45|432.05|12
1640952990000|2021-12-31 12:16:30|437.48|432.08|437.47|432.07|437.48|432.08|437.43|432.03|18
1640953000000|2021-12-31 12:16:40|437.45|432.05|437.43|432.03|437.45|432.05|437.42|432.02|5
1640953010000|2021-12-31 12:16:50|437.44|432.04|437.43|432.03|437.45|432.05|437.43|432.03|4
1640953020000|2021-12-31 12:17:00|437.44|432.04|437.34|431.94|437.44|432.04|437.34|431.94|14
1640953030000|2021-12-31 12:17:10|437.33|431.93|437.34|431.94|437.35|431.95|437.33|431.93|3
1640953040000|2021-12-31 12:17:20|437.33|431.93|437.38|431.98|437.38|431.98|437.33|431.93|4
1640953050000|2021-12-31 12:17:30|437.39|431.99|437.46|432.06|437.46|432.06|437.39|431.99|12
1640953060000|2021-12-31 12:17:40|437.47|432.07|437.39|431.99|437.47|432.07|437.35|431.95|10
1640953070000|2021-12-31 12:17:50|437.38|431.98|437.39|431.99|437.39|431.99|437.38|431.98|4
1640953080000|2021-12-31 12:18:00|437.4|432|437.41|432.01|437.42|432.02|437.39|431.99|5
1640953090000|2021-12-31 12:18:10|437.44|432.04|437.43|432.03|437.44|432.04|437.39|431.99|10
1640953100000|2021-12-31 12:18:20|437.37|431.97|437.39|431.99|437.42|432.02|437.37|431.97|6
1640953110000|2021-12-31 12:18:30|437.38|431.98|437.37|431.97|437.45|432.05|437.34|431.94|15
1640953120000|2021-12-31 12:18:40|437.4|432|437.39|431.99|437.4|432|437.3|431.9|15
1640953130000|2021-12-31 12:18:50|437.4|432|437.39|431.99|437.4|432|437.37|431.97|5
1640953150000|2021-12-31 12:19:10|437.4|432|437.39|431.99|437.45|432.05|437.39|431.99|7
1640953160000|2021-12-31 12:19:20|437.4|432|437.4|432|437.42|432.02|437.4|432|6
1640953170000|2021-12-31 12:19:30|437.39|431.99|437.4|432|437.4|432|437.39|431.99|2
1640953180000|2021-12-31 12:19:40|437.39|431.99|437.39|431.99|437.4|432|437.39|431.99|5
1640953190000|2021-12-31 12:19:50|437.4|432|437.41|432.01|437.41|432.01|437.4|432|2
1640953200000|2021-12-31 12:20:00|437.42|432.02|437.41|432.01|437.42|432.02|437.35|431.95|9
1640953210000|2021-12-31 12:20:10|437.42|432.02|437.41|432.01|437.42|432.02|437.38|431.98|5
1640953220000|2021-12-31 12:20:20|437.35|431.95|436.93|431.53|437.37|431.97|436.93|431.53|24
1640953230000|2021-12-31 12:20:30|436.95|431.55|437.05|431.65|437.06|431.66|436.95|431.55|14
1640953240000|2021-12-31 12:20:40|437.04|431.64|436.96|431.56|437.05|431.65|436.96|431.56|10
1640953250000|2021-12-31 12:20:50|436.97|431.57|436.95|431.55|436.98|431.58|436.93|431.53|9
1640953260000|2021-12-31 12:21:00|436.99|431.59|436.96|431.56|437.01|431.61|436.93|431.53|7
1640953270000|2021-12-31 12:21:10|436.93|431.53|436.95|431.55|436.97|431.57|436.9|431.5|10
1640953280000|2021-12-31 12:21:20|436.97|431.57|436.66|431.26|437.02|431.62|436.66|431.26|27
1640953290000|2021-12-31 12:21:30|436.68|431.28|436.67|431.27|436.69|431.29|436.6|431.2|11
1640953300000|2021-12-31 12:21:40|436.66|431.26|436.59|431.19|436.66|431.26|436.46|431.06|18
1640953310000|2021-12-31 12:21:50|436.6|431.2|436.57|431.17|436.63|431.23|436.51|431.11|23
1640953320000|2021-12-31 12:22:00|436.56|431.16|436.62|431.22|436.64|431.24|436.52|431.12|24
1640953330000|2021-12-31 12:22:10|436.63|431.23|436.6|431.2|436.64|431.24|436.6|431.2|16
1640953340000|2021-12-31 12:22:20|436.61|431.21|436.75|431.35|436.77|431.37|436.6|431.2|24
1640953350000|2021-12-31 12:22:30|436.74|431.34|436.67|431.27|436.77|431.37|436.67|431.27|13
1640953360000|2021-12-31 12:22:40|436.66|431.26|436.69|431.29|436.74|431.34|436.65|431.25|20
1640953370000|2021-12-31 12:22:50|436.7|431.3|436.72|431.32|436.72|431.32|436.69|431.29|4
1640953380000|2021-12-31 12:23:00|436.71|431.31|436.73|431.33|436.78|431.38|436.71|431.31|11
1640953390000|2021-12-31 12:23:10|436.74|431.34|436.73|431.33|436.74|431.34|436.72|431.32|4
1640953400000|2021-12-31 12:23:20|436.72|431.32|436.8|431.4|436.8|431.4|436.72|431.32|12
1640953410000|2021-12-31 12:23:30|436.79|431.39|436.74|431.34|436.81|431.41|436.74|431.34|13
1640953430000|2021-12-31 12:23:50|436.73|431.33|436.74|431.34|436.74|431.34|436.68|431.28|21
1640953440000|2021-12-31 12:24:00|436.73|431.33|436.7|431.3|436.74|431.34|436.68|431.28|15
1640953450000|2021-12-31 12:24:10|436.69|431.29|436.53|431.13|436.69|431.29|436.53|431.13|13
1640953460000|2021-12-31 12:24:20|436.51|431.11|436.52|431.12|436.52|431.12|436.51|431.11|2
1640953470000|2021-12-31 12:24:30|436.53|431.13|436.66|431.26|436.7|431.3|436.49|431.09|18
1640953480000|2021-12-31 12:24:40|436.67|431.27|436.68|431.28|436.74|431.34|436.67|431.27|19
1640953490000|2021-12-31 12:24:50|436.69|431.29|436.72|431.32|436.74|431.34|436.69|431.29|16
1640953500000|2021-12-31 12:25:00|436.73|431.33|436.73|431.33|436.75|431.35|436.67|431.27|13
1640953510000|2021-12-31 12:25:10|436.72|431.32|436.71|431.31|436.73|431.33|436.7|431.3|5
1640953520000|2021-12-31 12:25:20|436.7|431.3|436.67|431.27|436.7|431.3|436.67|431.27|5
1640953530000|2021-12-31 12:25:30|436.64|431.24|436.65|431.25|436.65|431.25|436.59|431.19|11
1640953540000|2021-12-31 12:25:40|436.63|431.23|436.63|431.23|436.63|431.23|436.62|431.22|3
1640953550000|2021-12-31 12:25:50|436.61|431.21|436.64|431.24|436.64|431.24|436.6|431.2|12
1640953560000|2021-12-31 12:26:00|436.65|431.25|436.69|431.29|436.72|431.32|436.64|431.24|12
1640953570000|2021-12-31 12:26:10|436.7|431.3|436.65|431.25|436.7|431.3|436.55|431.15|25
1640953580000|2021-12-31 12:26:20|436.63|431.23|436.67|431.27|436.76|431.36|436.62|431.22|21
1640953590000|2021-12-31 12:26:30|436.66|431.26|436.7|431.3|436.7|431.3|436.6|431.2|5
1640953610000|2021-12-31 12:26:50|436.71|431.31|436.74|431.34|436.74|431.34|436.67|431.27|10
1640953620000|2021-12-31 12:27:00|436.73|431.33|436.72|431.32|436.74|431.34|436.72|431.32|4
1640953630000|2021-12-31 12:27:10|436.67|431.27|436.69|431.29|436.7|431.3|436.67|431.27|3
1640953640000|2021-12-31 12:27:20|436.73|431.33|436.6|431.2|436.73|431.33|436.59|431.19|13
1640953650000|2021-12-31 12:27:30|436.62|431.22|436.63|431.23|436.63|431.23|436.6|431.2|3
1640953660000|2021-12-31 12:27:40|436.65|431.25|436.59|431.19|436.65|431.25|436.59|431.19|3
1640953670000|2021-12-31 12:27:50|436.6|431.2|436.6|431.2|436.71|431.31|436.6|431.2|17
1640953680000|2021-12-31 12:28:00|436.61|431.21|436.69|431.29|436.7|431.3|436.61|431.21|9
1640953690000|2021-12-31 12:28:10|436.68|431.28|436.69|431.29|436.69|431.29|436.68|431.28|2
1640953700000|2021-12-31 12:28:20|436.7|431.3|436.67|431.27|436.7|431.3|436.67|431.27|4
1640953710000|2021-12-31 12:28:30|436.68|431.28|436.63|431.23|436.68|431.28|436.63|431.23|7
1640953720000|2021-12-31 12:28:40|436.67|431.27|436.68|431.28|436.74|431.34|436.61|431.21|13
1640953730000|2021-12-31 12:28:50|436.67|431.27|436.4|431|436.72|431.32|436.4|431|13
1640953740000|2021-12-31 12:29:00|436.33|430.93|436.13|430.73|436.34|430.94|436.13|430.73|25
1640953750000|2021-12-31 12:29:10|436.14|430.74|436.15|430.75|436.15|430.75|436.14|430.74|2
1640953760000|2021-12-31 12:29:20|436.16|430.76|436.16|430.76|436.17|430.77|436.15|430.75|5
1640953770000|2021-12-31 12:29:30|436.12|430.72|436.13|430.73|436.13|430.73|436.12|430.72|6
1640953780000|2021-12-31 12:29:40|436.12|430.72|436.16|430.76|436.18|430.78|436.1|430.7|9
1640953790000|2021-12-31 12:29:50|436.19|430.79|436.22|430.82|436.28|430.88|436.16|430.76|20
1640953800000|2021-12-31 12:30:00|436.21|430.81|436.17|430.77|436.22|430.82|436.17|430.77|9
1640953810000|2021-12-31 12:30:10|436.18|430.78|436.27|430.87|436.31|430.91|436.18|430.78|11
1640953820000|2021-12-31 12:30:20|436.26|430.86|436.26|430.86|436.26|430.86|436.24|430.84|5
1640953830000|2021-12-31 12:30:30|436.24|430.84|436.21|430.81|436.27|430.87|436.21|430.81|7
1640953840000|2021-12-31 12:30:40|436.23|430.83|436.25|430.85|436.3|430.9|436.23|430.83|7
1640953850000|2021-12-31 12:30:50|436.28|430.88|436.27|430.87|436.34|430.94|436.27|430.87|17
1640953860000|2021-12-31 12:31:00|436.28|430.88|436.26|430.86|436.31|430.91|436.22|430.82|14
1640953870000|2021-12-31 12:31:10|436.27|430.87|436.3|430.9|436.3|430.9|436.27|430.87|6
1640953880000|2021-12-31 12:31:20|436.29|430.89|436.62|431.22|436.62|431.22|436.28|430.88|26
1640953890000|2021-12-31 12:31:30|436.61|431.21|436.61|431.21|436.61|431.21|436.61|431.21|1
1640953900000|2021-12-31 12:31:40|436.55|431.15|436.58|431.18|436.58|431.18|436.54|431.14|8
1640953910000|2021-12-31 12:31:50|436.57|431.17|436.79|431.39|436.83|431.43|436.57|431.17|24
1640953920000|2021-12-31 12:32:00|436.8|431.4|436.72|431.32|436.84|431.44|436.7|431.3|21
1640953930000|2021-12-31 12:32:10|436.71|431.31|436.62|431.22|436.75|431.35|436.51|431.11|30
1640953940000|2021-12-31 12:32:20|436.63|431.23|436.59|431.19|436.63|431.23|436.53|431.13|17
1640953950000|2021-12-31 12:32:30|436.6|431.2|436.56|431.16|436.6|431.2|436.54|431.14|15
1640953960000|2021-12-31 12:32:40|436.58|431.18|436.58|431.18|436.59|431.19|436.56|431.16|7
1640953970000|2021-12-31 12:32:50|436.57|431.17|436.71|431.31|436.74|431.34|436.52|431.12|22
1640953980000|2021-12-31 12:33:00|436.7|431.3|436.68|431.28|436.72|431.32|436.63|431.23|21
1640953990000|2021-12-31 12:33:10|436.67|431.27|436.69|431.29|436.7|431.3|436.66|431.26|18
1640954000000|2021-12-31 12:33:20|436.7|431.3|436.69|431.29|436.71|431.31|436.67|431.27|12
1640954010000|2021-12-31 12:33:30|436.66|431.26|436.66|431.26|436.68|431.28|436.65|431.25|7
1640954020000|2021-12-31 12:33:40|436.67|431.27|436.65|431.25|436.67|431.27|436.65|431.25|7
1640954030000|2021-12-31 12:33:50|436.66|431.26|436.61|431.21|436.69|431.29|436.56|431.16|14
1640954040000|2021-12-31 12:34:00|436.6|431.2|436.49|431.09|436.68|431.28|436.44|431.04|23
1640954050000|2021-12-31 12:34:10|436.45|431.05|436.66|431.26|436.66|431.26|436.4|431|30
1640954060000|2021-12-31 12:34:20|436.64|431.24|436.58|431.18|436.67|431.27|436.58|431.18|24
1640954070000|2021-12-31 12:34:30|436.62|431.22|436.74|431.34|436.75|431.35|436.59|431.19|26
1640954080000|2021-12-31 12:34:40|436.73|431.33|436.8|431.4|436.86|431.46|436.65|431.25|21
1640954090000|2021-12-31 12:34:50|436.81|431.41|436.73|431.33|436.81|431.41|436.72|431.32|21
1640954100000|2021-12-31 12:35:00|436.72|431.32|436.64|431.24|436.74|431.34|436.58|431.18|29
1640954110000|2021-12-31 12:35:10|436.67|431.27|436.63|431.23|436.78|431.38|436.6|431.2|28
1640954120000|2021-12-31 12:35:20|436.62|431.22|436.61|431.21|436.64|431.24|436.6|431.2|20
1640954130000|2021-12-31 12:35:30|436.6|431.2|436.68|431.28|436.69|431.29|436.6|431.2|18
1640954140000|2021-12-31 12:35:40|436.63|431.23|436.71|431.31|436.72|431.32|436.63|431.23|17
1640954150000|2021-12-31 12:35:50|436.7|431.3|436.85|431.45|436.89|431.49|436.69|431.29|22
1640954160000|2021-12-31 12:36:00|436.86|431.46|436.72|431.32|436.9|431.5|436.65|431.25|34
1640954170000|2021-12-31 12:36:10|436.69|431.29|436.73|431.33|436.73|431.33|436.65|431.25|16
1640954180000|2021-12-31 12:36:20|436.71|431.31|436.73|431.33|436.74|431.34|436.65|431.25|13
1640954190000|2021-12-31 12:36:30|436.72|431.32|436.73|431.33|436.76|431.36|436.7|431.3|17
1640954200000|2021-12-31 12:36:40|436.72|431.32|436.71|431.31|436.73|431.33|436.66|431.26|13
1640954210000|2021-12-31 12:36:50|436.72|431.32|436.53|431.13|436.73|431.33|436.48|431.08|10
1640954220000|2021-12-31 12:37:00|436.5|431.1|436.43|431.03|436.67|431.27|436.43|431.03|19
1640954230000|2021-12-31 12:37:10|436.46|431.06|436.51|431.11|436.54|431.14|436.43|431.03|20
1640954240000|2021-12-31 12:37:20|436.46|431.06|436.56|431.16|436.56|431.16|436.46|431.06|22
1640954250000|2021-12-31 12:37:30|436.49|431.09|436.57|431.17|436.57|431.17|436.48|431.08|14
1640954260000|2021-12-31 12:37:40|436.58|431.18|436.66|431.26|436.69|431.29|436.58|431.18|18
1640954270000|2021-12-31 12:37:50|436.7|431.3|436.64|431.24|436.7|431.3|436.64|431.24|11
1640954280000|2021-12-31 12:38:00|436.62|431.22|436.66|431.26|436.66|431.26|436.62|431.22|2
1640954290000|2021-12-31 12:38:10|436.68|431.28|436.67|431.27|436.68|431.28|436.66|431.26|4
1640954300000|2021-12-31 12:38:20|436.66|431.26|436.67|431.27|436.69|431.29|436.63|431.23|15
1640954310000|2021-12-31 12:38:30|436.65|431.25|436.59|431.19|436.68|431.28|436.59|431.19|15
1640954320000|2021-12-31 12:38:40|436.66|431.26|436.65|431.25|436.66|431.26|436.64|431.24|6
1640954330000|2021-12-31 12:38:50|436.66|431.26|436.76|431.36|436.91|431.51|436.66|431.26|18
1640954340000|2021-12-31 12:39:00|436.77|431.37|436.77|431.37|436.82|431.42|436.75|431.35|18
1640954350000|2021-12-31 12:39:10|436.75|431.35|436.76|431.36|436.84|431.44|436.75|431.35|12
1640954360000|2021-12-31 12:39:20|436.84|431.44|436.84|431.44|436.84|431.44|436.84|431.44|1
1640954370000|2021-12-31 12:39:30|436.78|431.38|436.83|431.43|436.84|431.44|436.77|431.37|7
1640954380000|2021-12-31 12:39:40|436.85|431.45|436.93|431.53|436.95|431.55|436.82|431.42|21
1640954390000|2021-12-31 12:39:50|436.92|431.52|436.94|431.54|436.94|431.54|436.92|431.52|7
1640954400000|2021-12-31 12:40:00|436.93|431.53|436.8|431.4|436.93|431.53|436.75|431.35|14
1640954410000|2021-12-31 12:40:10|436.83|431.43|436.93|431.53|436.93|431.53|436.83|431.43|18
1640954420000|2021-12-31 12:40:20|436.98|431.58|436.92|431.52|436.98|431.58|436.85|431.45|22
1640954430000|2021-12-31 12:40:30|436.91|431.51|436.98|431.58|436.98|431.58|436.88|431.48|11
1640954440000|2021-12-31 12:40:40|437|431.6|437.29|431.89|437.33|431.93|436.97|431.57|25
1640954450000|2021-12-31 12:40:50|437.25|431.85|437.24|431.84|437.33|431.93|437.2|431.8|25
1640954460000|2021-12-31 12:41:00|437.28|431.88|437.13|431.73|437.28|431.88|437.13|431.73|24
1640954470000|2021-12-31 12:41:10|437.14|431.74|437.14|431.74|437.17|431.77|437.13|431.73|14
1640954480000|2021-12-31 12:41:20|437.13|431.73|437.12|431.72|437.16|431.76|437.09|431.69|15
1640954490000|2021-12-31 12:41:30|437.14|431.74|437.12|431.72|437.17|431.77|437.1|431.7|13
1640954500000|2021-12-31 12:41:40|437.13|431.73|437.24|431.84|437.28|431.88|437.12|431.72|13
1640954510000|2021-12-31 12:41:50|437.22|431.82|437.23|431.83|437.26|431.86|437.18|431.78|24
1640954520000|2021-12-31 12:42:00|437.2|431.8|437.22|431.82|437.22|431.82|437.2|431.8|14
1640954530000|2021-12-31 12:42:10|437.21|431.81|437.13|431.73|437.21|431.81|437.11|431.71|11
1640954540000|2021-12-31 12:42:20|437.1|431.7|437.08|431.68|437.13|431.73|437.07|431.67|12
1640954550000|2021-12-31 12:42:30|437.09|431.69|437.09|431.69|437.09|431.69|437.09|431.69|1
1640954560000|2021-12-31 12:42:40|437.08|431.68|437.08|431.68|437.09|431.69|437.06|431.66|6
1640954570000|2021-12-31 12:42:50|437.07|431.67|437.07|431.67|437.07|431.67|437.07|431.67|1
1640954580000|2021-12-31 12:43:00|437.09|431.69|437.03|431.63|437.09|431.69|437.02|431.62|15
1640954590000|2021-12-31 12:43:10|437.04|431.64|436.99|431.59|437.04|431.64|436.99|431.59|6
1640954600000|2021-12-31 12:43:20|437.01|431.61|437.22|431.82|437.22|431.82|437|431.6|23
1640954610000|2021-12-31 12:43:30|437.21|431.81|437.15|431.75|437.25|431.85|437.15|431.75|23
1640954620000|2021-12-31 12:43:40|437.22|431.82|437.15|431.75|437.29|431.89|437.15|431.75|22
1640954630000|2021-12-31 12:43:50|437.14|431.74|437.14|431.74|437.16|431.76|437.13|431.73|10
1640954640000|2021-12-31 12:44:00|437.12|431.72|437.1|431.7|437.15|431.75|437.07|431.67|14
1640954650000|2021-12-31 12:44:10|437.11|431.71|437.12|431.72|437.14|431.74|437.11|431.71|9
1640954660000|2021-12-31 12:44:20|437.13|431.73|437.12|431.72|437.14|431.74|437.12|431.72|8
1640954670000|2021-12-31 12:44:30|437.13|431.73|437.07|431.67|437.14|431.74|437.06|431.66|11
1640954680000|2021-12-31 12:44:40|437.1|431.7|437.1|431.7|437.14|431.74|437.09|431.69|9
1640954690000|2021-12-31 12:44:50|437.11|431.71|437.1|431.7|437.11|431.71|437.1|431.7|4
1640954700000|2021-12-31 12:45:00|437.11|431.71|437|431.6|437.12|431.72|436.99|431.59|11
1640954710000|2021-12-31 12:45:10|436.99|431.59|436.94|431.54|436.99|431.59|436.94|431.54|8
1640954720000|2021-12-31 12:45:20|436.95|431.55|436.95|431.55|436.95|431.55|436.92|431.52|8
1640954730000|2021-12-31 12:45:30|436.94|431.54|436.96|431.56|436.96|431.56|436.91|431.51|8
1640954740000|2021-12-31 12:45:40|436.97|431.57|436.87|431.47|436.97|431.57|436.87|431.47|7
1640954750000|2021-12-31 12:45:50|436.88|431.48|436.88|431.48|436.89|431.49|436.82|431.42|13
1640954760000|2021-12-31 12:46:00|436.9|431.5|436.88|431.48|436.9|431.5|436.87|431.47|8
1640954770000|2021-12-31 12:46:10|436.86|431.46|436.88|431.48|436.88|431.48|436.86|431.46|5
1640954780000|2021-12-31 12:46:20|436.86|431.46|436.88|431.48|436.9|431.5|436.86|431.46|11
1640954790000|2021-12-31 12:46:30|436.87|431.47|436.88|431.48|436.88|431.48|436.86|431.46|6
1640954800000|2021-12-31 12:46:40|436.87|431.47|436.87|431.47|436.87|431.47|436.86|431.46|7
1640954810000|2021-12-31 12:46:50|436.89|431.49|436.87|431.47|436.89|431.49|436.87|431.47|2
1640954820000|2021-12-31 12:47:00|436.88|431.48|436.86|431.46|436.9|431.5|436.85|431.45|16
1640954830000|2021-12-31 12:47:10|436.88|431.48|436.88|431.48|436.88|431.48|436.85|431.45|9
1640954840000|2021-12-31 12:47:20|436.89|431.49|436.8|431.4|436.89|431.49|436.79|431.39|9
1640954850000|2021-12-31 12:47:30|436.84|431.44|436.88|431.48|436.88|431.48|436.79|431.39|15
1640954860000|2021-12-31 12:47:40|436.86|431.46|436.69|431.29|436.88|431.48|436.69|431.29|19
1640954870000|2021-12-31 12:47:50|436.67|431.27|436.49|431.09|436.71|431.31|436.47|431.07|24
1640954880000|2021-12-31 12:48:00|436.47|431.07|436.46|431.06|436.51|431.11|436.43|431.03|18
1640954890000|2021-12-31 12:48:10|436.47|431.07|436.46|431.06|436.48|431.08|436.46|431.06|4
1640954900000|2021-12-31 12:48:20|436.43|431.03|436.39|430.99|436.43|431.03|436.36|430.96|8
1640954910000|2021-12-31 12:48:30|436.4|431|436.39|430.99|436.4|431|436.39|430.99|2
1640954920000|2021-12-31 12:48:40|436.35|430.95|436.34|430.94|436.37|430.97|436.34|430.94|4
1640954930000|2021-12-31 12:48:50|436.35|430.95|436.33|430.93|436.36|430.96|436.33|430.93|8
1640954940000|2021-12-31 12:49:00|436.36|430.96|436.34|430.94|436.36|430.96|436.29|430.89|8
1640954950000|2021-12-31 12:49:10|436.35|430.95|436.02|430.62|436.35|430.95|436.02|430.62|17
1640954960000|2021-12-31 12:49:20|436.01|430.61|435.85|430.45|436.08|430.68|435.82|430.42|28
1640954970000|2021-12-31 12:49:30|435.86|430.46|435.77|430.37|435.86|430.46|435.74|430.34|25
1640954980000|2021-12-31 12:49:40|435.82|430.42|435.97|430.57|435.97|430.57|435.82|430.42|18
1640954990000|2021-12-31 12:49:50|435.96|430.56|436.01|430.61|436.02|430.62|435.96|430.56|13
1640955000000|2021-12-31 12:50:00|436.02|430.62|436.01|430.61|436.16|430.76|436.01|430.61|19
1640955010000|2021-12-31 12:50:10|436.02|430.62|436|430.6|436.05|430.65|436|430.6|13
1640955020000|2021-12-31 12:50:20|436.01|430.61|435.92|430.52|436.01|430.61|435.92|430.52|17
1640955030000|2021-12-31 12:50:30|435.93|430.53|435.99|430.59|435.99|430.59|435.93|430.53|11
1640955040000|2021-12-31 12:50:40|436.01|430.61|436.05|430.65|436.11|430.71|436|430.6|12
1640955050000|2021-12-31 12:50:50|436.04|430.64|436.03|430.63|436.07|430.67|436.02|430.62|18
1640955060000|2021-12-31 12:51:00|436.06|430.66|436.03|430.63|436.06|430.66|436.02|430.62|15
1640955070000|2021-12-31 12:51:10|436.02|430.62|436.03|430.63|436.05|430.65|436.02|430.62|6
1640955080000|2021-12-31 12:51:20|436.02|430.62|435.95|430.55|436.02|430.62|435.95|430.55|8
1640955090000|2021-12-31 12:51:30|435.94|430.54|435.79|430.39|435.94|430.54|435.78|430.38|14
1640955100000|2021-12-31 12:51:40|435.8|430.4|435.79|430.39|435.81|430.41|435.75|430.35|14
1640955110000|2021-12-31 12:51:50|435.8|430.4|435.77|430.37|435.81|430.41|435.72|430.32|20
1640955120000|2021-12-31 12:52:00|435.76|430.36|435.94|430.54|435.94|430.54|435.76|430.36|21
1640955130000|2021-12-31 12:52:10|435.93|430.53|435.95|430.55|435.95|430.55|435.9|430.5|9
1640955140000|2021-12-31 12:52:20|435.81|430.41|435.97|430.57|435.98|430.58|435.81|430.41|18
1640955150000|2021-12-31 12:52:30|435.95|430.55|435.95|430.55|435.96|430.56|435.83|430.43|18
1640955160000|2021-12-31 12:52:40|435.91|430.51|435.88|430.48|435.91|430.51|435.87|430.47|8
1640955170000|2021-12-31 12:52:50|435.89|430.49|435.91|430.51|435.93|430.53|435.89|430.49|7
1640955180000|2021-12-31 12:53:00|435.92|430.52|435.95|430.55|435.95|430.55|435.86|430.46|8
1640955190000|2021-12-31 12:53:10|435.93|430.53|435.94|430.54|435.96|430.56|435.91|430.51|9
1640955200000|2021-12-31 12:53:20|435.93|430.53|435.92|430.52|435.96|430.56|435.89|430.49|11
1640955210000|2021-12-31 12:53:30|435.89|430.49|435.88|430.48|435.9|430.5|435.86|430.46|12
1640955220000|2021-12-31 12:53:40|435.89|430.49|435.88|430.48|435.89|430.49|435.88|430.48|6
1640955230000|2021-12-31 12:53:50|435.9|430.5|435.9|430.5|435.9|430.5|435.9|430.5|1
1640955240000|2021-12-31 12:54:00|435.93|430.53|435.93|430.53|435.93|430.53|435.93|430.53|1
1640955250000|2021-12-31 12:54:10|435.91|430.51|435.91|430.51|435.96|430.56|435.9|430.5|7
1640955260000|2021-12-31 12:54:20|435.92|430.52|435.93|430.53|435.95|430.55|435.92|430.52|9
1640955270000|2021-12-31 12:54:30|435.94|430.54|435.94|430.54|435.94|430.54|435.94|430.54|1
1640955290000|2021-12-31 12:54:50|435.93|430.53|436.12|430.72|436.12|430.72|435.93|430.53|10
1640955300000|2021-12-31 12:55:00|436.11|430.71|435.93|430.53|436.15|430.75|435.86|430.46|15
1640955310000|2021-12-31 12:55:10|435.92|430.52|435.93|430.53|435.93|430.53|435.9|430.5|6
1640955320000|2021-12-31 12:55:20|435.91|430.51|435.94|430.54|435.97|430.57|435.91|430.51|10
1640955330000|2021-12-31 12:55:30|435.92|430.52|435.9|430.5|435.94|430.54|435.89|430.49|12
1640955340000|2021-12-31 12:55:40|435.89|430.49|435.98|430.58|436.03|430.63|435.88|430.48|12
1640955350000|2021-12-31 12:55:50|435.97|430.57|435.99|430.59|435.99|430.59|435.96|430.56|8
1640955360000|2021-12-31 12:56:00|435.98|430.58|435.98|430.58|435.98|430.58|435.97|430.57|3
1640955370000|2021-12-31 12:56:10|435.94|430.54|435.98|430.58|435.99|430.59|435.93|430.53|9
1640955380000|2021-12-31 12:56:20|435.97|430.57|435.97|430.57|435.97|430.57|435.97|430.57|1
1640955390000|2021-12-31 12:56:30|435.94|430.54|435.94|430.54|435.95|430.55|435.91|430.51|13
1640955400000|2021-12-31 12:56:40|435.95|430.55|435.97|430.57|435.97|430.57|435.93|430.53|6
1640955410000|2021-12-31 12:56:50|435.96|430.56|436.01|430.61|436.05|430.65|435.96|430.56|15
1640955420000|2021-12-31 12:57:00|436.02|430.62|436.01|430.61|436.02|430.62|436|430.6|10
1640955430000|2021-12-31 12:57:10|436|430.6|436.02|430.62|436.07|430.67|436|430.6|13
1640955440000|2021-12-31 12:57:20|436.04|430.64|436.03|430.63|436.04|430.64|436.01|430.61|8
1640955450000|2021-12-31 12:57:30|436.02|430.62|436.02|430.62|436.03|430.63|435.98|430.58|15
1640955460000|2021-12-31 12:57:40|436.01|430.61|436|430.6|436.03|430.63|435.99|430.59|18
1640955470000|2021-12-31 12:57:50|436.01|430.61|435.99|430.59|436.01|430.61|435.99|430.59|18
1640955480000|2021-12-31 12:58:00|436|430.6|435.98|430.58|436|430.6|435.98|430.58|5
1640955490000|2021-12-31 12:58:10|435.96|430.56|435.81|430.41|435.96|430.56|435.81|430.41|28
1640955500000|2021-12-31 12:58:20|435.85|430.45|435.81|430.41|435.88|430.48|435.81|430.41|15
1640955510000|2021-12-31 12:58:30|435.85|430.45|435.82|430.42|435.85|430.45|435.77|430.37|13
1640955520000|2021-12-31 12:58:40|435.84|430.44|436.16|430.76|436.18|430.78|435.84|430.44|27
1640955530000|2021-12-31 12:58:50|436.13|430.73|436.2|430.8|436.21|430.81|436.12|430.72|26
1640955540000|2021-12-31 12:59:00|436.15|430.75|436.44|431.04|436.49|431.09|436.15|430.75|26
1640955550000|2021-12-31 12:59:10|436.45|431.05|436.47|431.07|436.48|431.08|436.45|431.05|5
1640955560000|2021-12-31 12:59:20|436.46|431.06|436.44|431.04|436.46|431.06|436.44|431.04|7
1640955570000|2021-12-31 12:59:30|436.43|431.03|436.27|430.87|436.49|431.09|436.27|430.87|14
1640955580000|2021-12-31 12:59:40|436.26|430.86|436.35|430.95|436.36|430.96|436.26|430.86|28
1640955590000|2021-12-31 12:59:50|436.33|430.93|436.29|430.89|436.35|430.95|436.28|430.88|14
1640955600000|2021-12-31 13:00:00|436.3|430.9|436.34|430.94|436.35|430.95|436.29|430.89|17
1640955610000|2021-12-31 13:00:10|436.33|430.93|436.25|430.85|436.35|430.95|436.25|430.85|10
1640955620000|2021-12-31 13:00:20|436.21|430.81|436.24|430.84|436.31|430.91|436.19|430.79|21
1640955630000|2021-12-31 13:00:30|436.26|430.86|436.22|430.82|436.27|430.87|436.18|430.78|8
1640955640000|2021-12-31 13:00:40|436.26|430.86|436.28|430.88|436.31|430.91|436.26|430.86|16
1640955650000|2021-12-31 13:00:50|436.29|430.89|436.2|430.8|436.31|430.91|436.18|430.78|15
1640955660000|2021-12-31 13:01:00|436.22|430.82|436.18|430.78|436.24|430.84|436.16|430.76|21
1640955670000|2021-12-31 13:01:10|436.19|430.79|436.19|430.79|436.25|430.85|436.19|430.79|14
1640955680000|2021-12-31 13:01:20|436.2|430.8|436.17|430.77|436.2|430.8|436.16|430.76|14
1640955690000|2021-12-31 13:01:30|436.18|430.78|436.18|430.78|436.18|430.78|436.16|430.76|8
1640955700000|2021-12-31 13:01:40|436.16|430.76|436.24|430.84|436.26|430.86|436.13|430.73|18
1640955710000|2021-12-31 13:01:50|436.17|430.77|436.16|430.76|436.17|430.77|436.13|430.73|11
1640955720000|2021-12-31 13:02:00|436.14|430.74|436.14|430.74|436.16|430.76|436.12|430.72|11
1640955730000|2021-12-31 13:02:10|436.12|430.72|436.15|430.75|436.2|430.8|436.12|430.72|16
1640955740000|2021-12-31 13:02:20|436.16|430.76|436.15|430.75|436.17|430.77|436.15|430.75|6
1640955750000|2021-12-31 13:02:30|436.16|430.76|436.17|430.77|436.19|430.79|436.15|430.75|12
1640955760000|2021-12-31 13:02:40|436.16|430.76|436.17|430.77|436.19|430.79|436.16|430.76|8
1640955770000|2021-12-31 13:02:50|436.16|430.76|436.14|430.74|436.16|430.76|436.11|430.71|19
1640955780000|2021-12-31 13:03:00|436.13|430.73|436.19|430.79|436.19|430.79|436.09|430.69|18
1640955790000|2021-12-31 13:03:10|436.18|430.78|436.29|430.89|436.31|430.91|436.18|430.78|13
1640955800000|2021-12-31 13:03:20|436.28|430.88|436.23|430.83|436.34|430.94|436.23|430.83|21
1640955810000|2021-12-31 13:03:30|436.24|430.84|436.17|430.77|436.24|430.84|436.15|430.75|18
1640955820000|2021-12-31 13:03:40|436.16|430.76|436.17|430.77|436.19|430.79|436.16|430.76|17
1640955830000|2021-12-31 13:03:50|436.16|430.76|436.16|430.76|436.16|430.76|436.15|430.75|3
1640955840000|2021-12-31 13:04:00|436.17|430.77|436.18|430.78|436.19|430.79|436.17|430.77|6
1640955850000|2021-12-31 13:04:10|436.19|430.79|436.31|430.91|436.33|430.93|436.18|430.78|18
1640955860000|2021-12-31 13:04:20|436.32|430.92|436.34|430.94|436.36|430.96|436.26|430.86|14
1640955870000|2021-12-31 13:04:30|436.32|430.92|436.32|430.92|436.33|430.93|436.31|430.91|11
1640955880000|2021-12-31 13:04:40|436.29|430.89|436.32|430.92|436.34|430.94|436.29|430.89|6
1640955890000|2021-12-31 13:04:50|436.33|430.93|436.35|430.95|436.35|430.95|436.31|430.91|11
1640955900000|2021-12-31 13:05:00|436.34|430.94|436.34|430.94|436.36|430.96|436.3|430.9|9
1640955910000|2021-12-31 13:05:10|436.35|430.95|436.16|430.76|436.35|430.95|436.14|430.74|21
1640955920000|2021-12-31 13:05:20|436.14|430.74|436.11|430.71|436.16|430.76|436.1|430.7|12
1640955930000|2021-12-31 13:05:30|436.13|430.73|436.05|430.65|436.13|430.73|436.04|430.64|9
1640955940000|2021-12-31 13:05:40|436.04|430.64|436.06|430.66|436.07|430.67|436.03|430.63|15
1640955950000|2021-12-31 13:05:50|436.03|430.63|436.21|430.81|436.24|430.84|436.03|430.63|18
1640955960000|2021-12-31 13:06:00|436.22|430.82|436.15|430.75|436.25|430.85|436.15|430.75|9
1640955970000|2021-12-31 13:06:10|436.14|430.74|436.16|430.76|436.16|430.76|436.13|430.73|6
1640955980000|2021-12-31 13:06:20|436.18|430.78|436.14|430.74|436.18|430.78|436.13|430.73|8
1640955990000|2021-12-31 13:06:30|436.16|430.76|436.21|430.81|436.22|430.82|436.16|430.76|6
1640956000000|2021-12-31 13:06:40|436.12|430.72|435.84|430.44|436.12|430.72|435.83|430.43|15
1640956010000|2021-12-31 13:06:50|435.83|430.43|435.76|430.36|435.9|430.5|435.72|430.32|10
1640956020000|2021-12-31 13:07:00|435.74|430.34|435.71|430.31|435.83|430.43|435.67|430.27|27
1640956030000|2021-12-31 13:07:10|435.73|430.33|435.69|430.29|435.74|430.34|435.69|430.29|11
1640956040000|2021-12-31 13:07:20|435.7|430.3|435.64|430.24|435.71|430.31|435.62|430.22|9
1640956050000|2021-12-31 13:07:30|435.65|430.25|435.65|430.25|435.68|430.28|435.63|430.23|4
1640956060000|2021-12-31 13:07:40|435.63|430.23|435.64|430.24|435.69|430.29|435.63|430.23|13
1640956070000|2021-12-31 13:07:50|435.65|430.25|435.69|430.29|435.74|430.34|435.65|430.25|28
1640956080000|2021-12-31 13:08:00|435.7|430.3|435.65|430.25|435.7|430.3|435.61|430.21|15
1640956090000|2021-12-31 13:08:10|435.66|430.26|435.66|430.26|435.66|430.26|435.61|430.21|10
1640956100000|2021-12-31 13:08:20|435.64|430.24|435.59|430.19|435.64|430.24|435.59|430.19|4
1640956110000|2021-12-31 13:08:30|435.58|430.18|435.57|430.17|435.58|430.18|435.57|430.17|2
1640956120000|2021-12-31 13:08:40|435.58|430.18|435.58|430.18|435.59|430.19|435.58|430.18|3
1640956130000|2021-12-31 13:08:50|435.6|430.2|435.58|430.18|435.65|430.25|435.52|430.12|11
1640956140000|2021-12-31 13:09:00|435.6|430.2|435.56|430.16|435.64|430.24|435.52|430.12|13
1640956150000|2021-12-31 13:09:10|435.59|430.19|435.47|430.07|435.6|430.2|435.45|430.05|14
1640956160000|2021-12-31 13:09:20|435.46|430.06|435.45|430.05|435.46|430.06|435.45|430.05|4
1640956170000|2021-12-31 13:09:30|435.46|430.06|435.43|430.03|435.46|430.06|435.28|429.88|15
1640956180000|2021-12-31 13:09:40|435.37|429.97|435.48|430.08|435.53|430.13|435.37|429.97|11
1640956190000|2021-12-31 13:09:50|435.47|430.07|435.49|430.09|435.52|430.12|435.45|430.05|10
1640956200000|2021-12-31 13:10:00|435.5|430.1|435.51|430.11|435.52|430.12|435.5|430.1|4
1640956210000|2021-12-31 13:10:10|435.52|430.12|435.51|430.11|435.52|430.12|435.51|430.11|8
1640956220000|2021-12-31 13:10:20|435.55|430.15|435.53|430.13|435.57|430.17|435.52|430.12|9
1640956230000|2021-12-31 13:10:30|435.51|430.11|435.52|430.12|435.52|430.12|435.49|430.09|9
1640956240000|2021-12-31 13:10:40|435.56|430.16|435.56|430.16|435.59|430.19|435.51|430.11|15
1640956250000|2021-12-31 13:10:50|435.57|430.17|435.55|430.15|435.57|430.17|435.55|430.15|5
1640956260000|2021-12-31 13:11:00|435.56|430.16|435.69|430.29|435.71|430.31|435.55|430.15|9
1640956270000|2021-12-31 13:11:10|435.73|430.33|435.68|430.28|435.73|430.33|435.66|430.26|8
1640956280000|2021-12-31 13:11:20|435.67|430.27|435.65|430.25|435.69|430.29|435.65|430.25|12
1640956290000|2021-12-31 13:11:30|435.67|430.27|435.8|430.4|435.81|430.41|435.65|430.25|19
1640956300000|2021-12-31 13:11:40|435.81|430.41|435.74|430.34|435.84|430.44|435.7|430.3|16
1640956310000|2021-12-31 13:11:50|435.72|430.32|435.73|430.33|435.77|430.37|435.71|430.31|9
1640956320000|2021-12-31 13:12:00|435.74|430.34|435.75|430.35|435.79|430.39|435.72|430.32|11
1640956330000|2021-12-31 13:12:10|435.74|430.34|435.73|430.33|435.75|430.35|435.73|430.33|4
1640956340000|2021-12-31 13:12:20|435.74|430.34|435.81|430.41|435.81|430.41|435.74|430.34|16
1640956350000|2021-12-31 13:12:30|435.78|430.38|435.76|430.36|435.81|430.41|435.76|430.36|11
1640956360000|2021-12-31 13:12:40|435.75|430.35|435.73|430.33|435.75|430.35|435.71|430.31|13
1640956370000|2021-12-31 13:12:50|435.74|430.34|435.74|430.34|435.74|430.34|435.72|430.32|3
1640956380000|2021-12-31 13:13:00|435.72|430.32|435.69|430.29|435.77|430.37|435.69|430.29|10
1640956390000|2021-12-31 13:13:10|435.68|430.28|435.71|430.31|435.77|430.37|435.65|430.25|31
1640956400000|2021-12-31 13:13:20|435.74|430.34|435.68|430.28|435.75|430.35|435.63|430.23|10
1640956410000|2021-12-31 13:13:30|435.72|430.32|435.55|430.15|435.73|430.33|435.52|430.12|21
1640956420000|2021-12-31 13:13:40|435.56|430.16|435.48|430.08|435.56|430.16|435.45|430.05|9
1640956430000|2021-12-31 13:13:50|435.45|430.05|435.48|430.08|435.48|430.08|435.45|430.05|4
1640956440000|2021-12-31 13:14:00|435.37|429.97|435.37|429.97|435.37|429.97|435.37|429.97|1
1640956450000|2021-12-31 13:14:10|435.38|429.98|435.51|430.11|435.54|430.14|435.38|429.98|15
1640956460000|2021-12-31 13:14:20|435.53|430.13|435.53|430.13|435.53|430.13|435.48|430.08|8
1640956470000|2021-12-31 13:14:30|435.52|430.12|435.54|430.14|435.55|430.15|435.48|430.08|12
1640956480000|2021-12-31 13:14:40|435.53|430.13|435.53|430.13|435.54|430.14|435.49|430.09|11
1640956490000|2021-12-31 13:14:50|435.52|430.12|435.51|430.11|435.53|430.13|435.51|430.11|5
1640956500000|2021-12-31 13:15:00|435.47|430.07|435.51|430.11|435.53|430.13|435.47|430.07|10
1640956510000|2021-12-31 13:15:10|435.5|430.1|435.45|430.05|435.52|430.12|435.43|430.03|14
1640956520000|2021-12-31 13:15:20|435.46|430.06|435.47|430.07|435.5|430.1|435.45|430.05|10
1640956530000|2021-12-31 13:15:30|435.46|430.06|435.47|430.07|435.49|430.09|435.46|430.06|6
1640956540000|2021-12-31 13:15:40|435.45|430.05|435.49|430.09|435.49|430.09|435.45|430.05|11
1640956550000|2021-12-31 13:15:50|435.47|430.07|435.48|430.08|435.48|430.08|435.46|430.06|5
1640956560000|2021-12-31 13:16:00|435.46|430.06|435.48|430.08|435.48|430.08|435.46|430.06|5
1640956570000|2021-12-31 13:16:10|435.49|430.09|435.5|430.1|435.5|430.1|435.49|430.09|4
1640956580000|2021-12-31 13:16:20|435.49|430.09|435.48|430.08|435.49|430.09|435.48|430.08|2
1640956590000|2021-12-31 13:16:30|435.49|430.09|435.5|430.1|435.5|430.1|435.49|430.09|2
1640956600000|2021-12-31 13:16:40|435.51|430.11|435.6|430.2|435.71|430.31|435.5|430.1|23
1640956610000|2021-12-31 13:16:50|435.57|430.17|435.54|430.14|435.62|430.22|435.5|430.1|20
1640956620000|2021-12-31 13:17:00|435.6|430.2|435.56|430.16|435.6|430.2|435.52|430.12|14
1640956630000|2021-12-31 13:17:10|435.55|430.15|435.7|430.3|435.7|430.3|435.55|430.15|15
1640956640000|2021-12-31 13:17:20|435.69|430.29|435.66|430.26|435.69|430.29|435.66|430.26|7
1640956650000|2021-12-31 13:17:30|435.65|430.25|435.64|430.24|435.66|430.26|435.62|430.22|11
1640956660000|2021-12-31 13:17:40|435.63|430.23|435.65|430.25|435.66|430.26|435.61|430.21|8
1640956670000|2021-12-31 13:17:50|435.63|430.23|435.65|430.25|435.65|430.25|435.63|430.23|4
1640956680000|2021-12-31 13:18:00|435.63|430.23|435.63|430.23|435.64|430.24|435.63|430.23|5
1640956690000|2021-12-31 13:18:10|435.64|430.24|435.57|430.17|435.64|430.24|435.53|430.13|20
1640956700000|2021-12-31 13:18:20|435.56|430.16|435.57|430.17|435.58|430.18|435.56|430.16|6
1640956710000|2021-12-31 13:18:30|435.56|430.16|435.26|429.86|435.57|430.17|435.26|429.86|16
1640956720000|2021-12-31 13:18:40|435.24|429.84|435.27|429.87|435.27|429.87|435.23|429.83|4
1640956730000|2021-12-31 13:18:50|435.26|429.86|435.17|429.77|435.26|429.86|435.17|429.77|8
1640956740000|2021-12-31 13:19:00|435.09|429.69|434.92|429.52|435.16|429.76|434.9|429.5|29
1640956750000|2021-12-31 13:19:10|434.88|429.48|434.98|429.58|435.08|429.68|434.86|429.46|26
1640956760000|2021-12-31 13:19:20|435.04|429.64|435.01|429.61|435.09|429.69|434.91|429.51|27
1640956770000|2021-12-31 13:19:30|434.98|429.58|435.04|429.64|435.04|429.64|434.98|429.58|9
1640956780000|2021-12-31 13:19:40|435.01|429.61|434.97|429.57|435.04|429.64|434.96|429.56|12
1640956790000|2021-12-31 13:19:50|434.96|429.56|434.96|429.56|434.97|429.57|434.95|429.55|5
1640956800000|2021-12-31 13:20:00|434.97|429.57|435.03|429.63|435.03|429.63|434.97|429.57|13
1640956810000|2021-12-31 13:20:10|435.02|429.62|435.03|429.63|435.05|429.65|435.01|429.61|7
1640956820000|2021-12-31 13:20:20|435.02|429.62|435|429.6|435.04|429.64|435|429.6|5
1640956830000|2021-12-31 13:20:30|434.96|429.56|435.02|429.62|435.05|429.65|434.94|429.54|14
1640956840000|2021-12-31 13:20:40|435.05|429.65|435.2|429.8|435.24|429.84|435.01|429.61|31
1640956850000|2021-12-31 13:20:50|435.23|429.83|435.09|429.69|435.23|429.83|435.09|429.69|22
1640956860000|2021-12-31 13:21:00|435.11|429.71|434.96|429.56|435.13|429.73|434.9|429.5|23
1640956870000|2021-12-31 13:21:10|434.97|429.57|434.98|429.58|434.98|429.58|434.97|429.57|4
1640956880000|2021-12-31 13:21:20|434.99|429.59|435.13|429.73|435.16|429.76|434.99|429.59|25
1640956890000|2021-12-31 13:21:30|435.14|429.74|435.06|429.66|435.14|429.74|434.97|429.57|23
1640956900000|2021-12-31 13:21:40|435.02|429.62|435.07|429.67|435.07|429.67|435.02|429.62|6
1640956910000|2021-12-31 13:21:50|435.04|429.64|435.05|429.65|435.05|429.65|435.02|429.62|3
1640956920000|2021-12-31 13:22:00|435.08|429.68|435.07|429.67|435.08|429.68|435.06|429.66|5
1640956930000|2021-12-31 13:22:10|435.06|429.66|435.03|429.63|435.06|429.66|434.99|429.59|14
1640956940000|2021-12-31 13:22:20|435.04|429.64|435.05|429.65|435.07|429.67|435.02|429.62|10
1640956950000|2021-12-31 13:22:30|435.04|429.64|435.02|429.62|435.04|429.64|435.02|429.62|3
1640956960000|2021-12-31 13:22:40|435.03|429.63|435.17|429.77|435.17|429.77|435.02|429.62|12
1640956970000|2021-12-31 13:22:50|435.15|429.75|435.17|429.77|435.21|429.81|435|429.6|20
1640956980000|2021-12-31 13:23:00|435.1|429.7|435.12|429.72|435.16|429.76|435.09|429.69|24
1640956990000|2021-12-31 13:23:10|435.11|429.71|435.03|429.63|435.11|429.71|435.02|429.62|10
1640957000000|2021-12-31 13:23:20|435.05|429.65|435|429.6|435.05|429.65|435|429.6|5
1640957010000|2021-12-31 13:23:30|434.99|429.59|435.03|429.63|435.03|429.63|434.99|429.59|4
1640957030000|2021-12-31 13:23:50|435.01|429.61|435.02|429.62|435.02|429.62|435.01|429.61|2
1640957040000|2021-12-31 13:24:00|435.01|429.61|435.09|429.69|435.11|429.71|435|429.6|16
1640957050000|2021-12-31 13:24:10|435.08|429.68|435.19|429.79|435.19|429.79|435.07|429.67|16
1640957060000|2021-12-31 13:24:20|435.17|429.77|435.16|429.76|435.2|429.8|435.15|429.75|17
1640957070000|2021-12-31 13:24:30|435.15|429.75|435.17|429.77|435.17|429.77|435.09|429.69|16
1640957080000|2021-12-31 13:24:40|435.16|429.76|435.15|429.75|435.18|429.78|435.11|429.71|11
1640957090000|2021-12-31 13:24:50|435.16|429.76|435.15|429.75|435.16|429.76|435.14|429.74|8
1640957100000|2021-12-31 13:25:00|435.11|429.71|435.11|429.71|435.14|429.74|435|429.6|23
1640957110000|2021-12-31 13:25:10|435.1|429.7|435.14|429.74|435.14|429.74|435.1|429.7|9
1640957120000|2021-12-31 13:25:20|435.13|429.73|435.06|429.66|435.14|429.74|435.06|429.66|10
1640957130000|2021-12-31 13:25:30|435.04|429.64|435.05|429.65|435.06|429.66|435|429.6|21
1640957140000|2021-12-31 13:25:40|435.03|429.63|434.92|429.52|435.06|429.66|434.87|429.47|22
1640957150000|2021-12-31 13:25:50|434.94|429.54|434.98|429.58|434.98|429.58|434.92|429.52|18
1640957160000|2021-12-31 13:26:00|434.97|429.57|435.05|429.65|435.05|429.65|434.96|429.56|8
1640957170000|2021-12-31 13:26:10|435.04|429.64|435.01|429.61|435.05|429.65|435|429.6|7
1640957180000|2021-12-31 13:26:20|435.08|429.68|435.09|429.69|435.1|429.7|435.08|429.68|10
1640957190000|2021-12-31 13:26:30|435.1|429.7|435.08|429.68|435.1|429.7|435.08|429.68|2
1640957200000|2021-12-31 13:26:40|435.09|429.69|435.09|429.69|435.1|429.7|435.08|429.68|11
1640957210000|2021-12-31 13:26:50|435.1|429.7|435.01|429.61|435.1|429.7|434.98|429.58|14
1640957220000|2021-12-31 13:27:00|434.99|429.59|435.07|429.67|435.09|429.69|434.99|429.59|18
1640957230000|2021-12-31 13:27:10|435.06|429.66|435.08|429.68|435.08|429.68|434.99|429.59|20
1640957240000|2021-12-31 13:27:20|435.12|429.72|435.11|429.71|435.12|429.72|434.99|429.59|13
1640957250000|2021-12-31 13:27:30|435.06|429.66|435.02|429.62|435.11|429.71|435.02|429.62|11
1640957260000|2021-12-31 13:27:40|435.07|429.67|435.17|429.77|435.26|429.86|435.05|429.65|23
1640957270000|2021-12-31 13:27:50|435.16|429.76|435.26|429.86|435.28|429.88|435.16|429.76|12
1640957280000|2021-12-31 13:28:00|435.3|429.9|435.32|429.92|435.32|429.92|435.27|429.87|6
1640957290000|2021-12-31 13:28:10|435.2|429.8|435.2|429.8|435.22|429.82|435.18|429.78|7
1640957300000|2021-12-31 13:28:20|435.21|429.81|435.18|429.78|435.26|429.86|435.16|429.76|19
1640957310000|2021-12-31 13:28:30|435.28|429.88|435.26|429.86|435.29|429.89|435.18|429.78|12
1640957320000|2021-12-31 13:28:40|435.29|429.89|435.24|429.84|435.29|429.89|435.23|429.83|6
1640957330000|2021-12-31 13:28:50|435.25|429.85|435.3|429.9|435.32|429.92|435.24|429.84|12
1640957340000|2021-12-31 13:29:00|435.29|429.89|437.11|431.71|437.5|432.1|435.29|429.89|25
1640957350000|2021-12-31 13:29:10|437.12|431.72|437.24|431.84|437.24|431.84|436.96|431.56|30
1640957360000|2021-12-31 13:29:20|437.28|431.88|437.25|431.85|437.39|431.99|437.2|431.8|20
1640957370000|2021-12-31 13:29:30|437.27|431.87|437.23|431.83|437.39|431.99|437.14|431.74|22
1640957380000|2021-12-31 13:29:40|437.24|431.84|437.18|431.78|437.24|431.84|437.18|431.78|5
1640957390000|2021-12-31 13:29:50|437.24|431.84|437.05|431.65|437.24|431.84|437.05|431.65|21
1640957400000|2021-12-31 13:30:00|437.19|431.79|437.27|431.87|437.29|431.89|437.15|431.75|23
1640957410000|2021-12-31 13:30:10|437.3|431.9|437.28|431.88|437.34|431.94|437.28|431.88|18
1640957420000|2021-12-31 13:30:20|437.29|431.89|437.29|431.89|437.29|431.89|437.29|431.89|1
1640957430000|2021-12-31 13:30:30|437.3|431.9|437.3|431.9|437.31|431.91|437.2|431.8|15
1640957440000|2021-12-31 13:30:40|437.31|431.91|437.19|431.79|437.31|431.91|437.19|431.79|19
1640957450000|2021-12-31 13:30:50|437.23|431.83|437.26|431.86|437.29|431.89|437.23|431.83|4
1640957460000|2021-12-31 13:31:00|437.27|431.87|437.25|431.85|437.27|431.87|437.25|431.85|5
1640957470000|2021-12-31 13:31:10|437.23|431.83|437.05|431.65|437.23|431.83|436.97|431.57|12
1640957480000|2021-12-31 13:31:20|437.06|431.66|436.93|431.53|437.11|431.71|436.93|431.53|19
1640957490000|2021-12-31 13:31:30|436.98|431.58|436.94|431.54|437.02|431.62|436.92|431.52|6
1640957500000|2021-12-31 13:31:40|436.95|431.55|436.93|431.53|436.97|431.57|436.93|431.53|10
1640957510000|2021-12-31 13:31:50|436.94|431.54|436.97|431.57|436.97|431.57|436.92|431.52|10
1640957520000|2021-12-31 13:32:00|436.92|431.52|436.92|431.52|436.93|431.53|436.88|431.48|8
1640957530000|2021-12-31 13:32:10|436.93|431.53|436.9|431.5|436.94|431.54|436.87|431.47|8
1640957540000|2021-12-31 13:32:20|436.86|431.46|436.91|431.51|436.93|431.53|436.86|431.46|7
1640957550000|2021-12-31 13:32:30|436.92|431.52|436.92|431.52|436.93|431.53|436.9|431.5|7
1640957560000|2021-12-31 13:32:40|436.9|431.5|436.88|431.48|436.93|431.53|436.87|431.47|11
1640957570000|2021-12-31 13:32:50|436.89|431.49|436.88|431.48|436.9|431.5|436.88|431.48|3
1640957580000|2021-12-31 13:33:00|436.87|431.47|436.89|431.49|436.89|431.49|436.87|431.47|5
1640957590000|2021-12-31 13:33:10|436.88|431.48|436.89|431.49|436.89|431.49|436.88|431.48|4
1640957600000|2021-12-31 13:33:20|436.9|431.5|436.87|431.47|436.92|431.52|436.87|431.47|6
1640957610000|2021-12-31 13:33:30|436.86|431.46|436.91|431.51|436.91|431.51|436.85|431.45|4
1640957620000|2021-12-31 13:33:40|436.89|431.49|436.89|431.49|436.91|431.51|436.88|431.48|6
1640957630000|2021-12-31 13:33:50|436.91|431.51|436.89|431.49|436.91|431.51|436.89|431.49|5
1640957640000|2021-12-31 13:34:00|436.9|431.5|436.87|431.47|436.9|431.5|436.84|431.44|7
1640957660000|2021-12-31 13:34:20|436.83|431.43|436.93|431.53|436.99|431.59|436.83|431.43|15
1640957670000|2021-12-31 13:34:30|436.92|431.52|436.88|431.48|436.95|431.55|436.84|431.44|24
1640957680000|2021-12-31 13:34:40|436.89|431.49|436.9|431.5|436.94|431.54|436.87|431.47|27
1640957690000|2021-12-31 13:34:50|436.87|431.47|436.91|431.51|436.93|431.53|436.87|431.47|16
1640957700000|2021-12-31 13:35:00|436.89|431.49|436.79|431.39|436.93|431.53|436.76|431.36|25
1640957710000|2021-12-31 13:35:10|436.76|431.36|436.85|431.45|436.88|431.48|436.72|431.32|25
1640957720000|2021-12-31 13:35:20|436.84|431.44|436.84|431.44|436.88|431.48|436.81|431.41|22
1640957730000|2021-12-31 13:35:30|436.85|431.45|436.81|431.41|436.88|431.48|436.81|431.41|20
1640957740000|2021-12-31 13:35:40|436.82|431.42|436.79|431.39|436.88|431.48|436.73|431.33|18
1640957750000|2021-12-31 13:35:50|436.81|431.41|436.78|431.38|436.81|431.41|436.73|431.33|7
1640957760000|2021-12-31 13:36:00|436.79|431.39|436.76|431.36|436.88|431.48|436.72|431.32|20
1640957770000|2021-12-31 13:36:10|436.72|431.32|436.72|431.32|436.74|431.34|436.72|431.32|9
1640957780000|2021-12-31 13:36:20|436.82|431.42|436.83|431.43|436.84|431.44|436.76|431.36|13
1640957790000|2021-12-31 13:36:30|436.77|431.37|436.79|431.39|436.85|431.45|436.72|431.32|16
1640957800000|2021-12-31 13:36:40|436.83|431.43|436.77|431.37|436.83|431.43|436.72|431.32|13
1640957810000|2021-12-31 13:36:50|436.78|431.38|436.88|431.48|436.88|431.48|436.78|431.38|10
1640957820000|2021-12-31 13:37:00|436.87|431.47|437.08|431.68|437.08|431.68|436.87|431.47|12
1640957830000|2021-12-31 13:37:10|437.06|431.66|437.2|431.8|437.2|431.8|437.06|431.66|9
1640957840000|2021-12-31 13:37:20|437.29|431.89|437.64|432.24|437.7|432.3|437.29|431.89|21
1640957850000|2021-12-31 13:37:30|437.65|432.25|437.69|432.29|437.69|432.29|437.64|432.24|10
1640957860000|2021-12-31 13:37:40|437.67|432.27|437.78|432.38|437.98|432.58|437.66|432.26|10
1640957870000|2021-12-31 13:37:50|437.89|432.49|437.75|432.35|437.98|432.58|437.73|432.33|19
1640957880000|2021-12-31 13:38:00|437.72|432.32|437.93|432.53|437.93|432.53|437.72|432.32|12
1640957890000|2021-12-31 13:38:10|437.94|432.54|437.95|432.55|437.95|432.55|437.94|432.54|8
1640957900000|2021-12-31 13:38:20|437.94|432.54|437.94|432.54|437.96|432.56|437.9|432.5|15
1640957910000|2021-12-31 13:38:30|437.93|432.53|437.86|432.46|437.95|432.55|437.82|432.42|22
1640957920000|2021-12-31 13:38:40|437.87|432.47|437.96|432.56|438.03|432.63|437.86|432.46|19
1640957930000|2021-12-31 13:38:50|437.97|432.57|437.99|432.59|438.01|432.61|437.87|432.47|18
1640957940000|2021-12-31 13:39:00|437.98|432.58|437.97|432.57|438.01|432.61|437.91|432.51|24
1640957960000|2021-12-31 13:39:20|437.96|432.56|438.01|432.61|438.02|432.62|437.95|432.55|15
1640957970000|2021-12-31 13:39:30|437.96|432.56|437.93|432.53|438.09|432.69|437.88|432.48|35
1640957980000|2021-12-31 13:39:40|437.98|432.58|437.91|432.51|438.01|432.61|437.9|432.5|19
1640957990000|2021-12-31 13:39:50|437.96|432.56|437.96|432.56|438|432.6|437.94|432.54|19
1640958000000|2021-12-31 13:40:00|437.97|432.57|438|432.6|438.01|432.61|437.93|432.53|16
1640958010000|2021-12-31 13:40:10|437.99|432.59|437.97|432.57|438|432.6|437.95|432.55|14
1640958020000|2021-12-31 13:40:20|437.96|432.56|437.97|432.57|437.97|432.57|437.95|432.55|3
1640958030000|2021-12-31 13:40:30|437.94|432.54|437.97|432.57|437.97|432.57|437.94|432.54|2
1640958040000|2021-12-31 13:40:40|438.03|432.63|438.01|432.61|438.06|432.66|437.96|432.56|16
1640958050000|2021-12-31 13:40:50|438|432.6|438.06|432.66|438.07|432.67|438|432.6|17
1640958060000|2021-12-31 13:41:00|438.05|432.65|437.99|432.59|438.07|432.67|437.9|432.5|19
1640958070000|2021-12-31 13:41:10|437.93|432.53|437.87|432.47|437.93|432.53|437.87|432.47|5
1640958080000|2021-12-31 13:41:20|437.88|432.48|437.86|432.46|437.88|432.48|437.86|432.46|2
1640958110000|2021-12-31 13:41:50|437.91|432.51|437.9|432.5|437.91|432.51|437.9|432.5|2
1640958120000|2021-12-31 13:42:00|437.88|432.48|437.93|432.53|437.93|432.53|437.86|432.46|10
1640958130000|2021-12-31 13:42:10|437.91|432.51|437.94|432.54|437.99|432.59|437.88|432.48|12
1640958140000|2021-12-31 13:42:20|437.95|432.55|437.88|432.48|437.95|432.55|437.88|432.48|8
1640958150000|2021-12-31 13:42:30|437.89|432.49|437.94|432.54|438|432.6|437.89|432.49|10
1640958160000|2021-12-31 13:42:40|437.95|432.55|437.95|432.55|437.96|432.56|437.94|432.54|8
1640958170000|2021-12-31 13:42:50|437.96|432.56|437.97|432.57|438.02|432.62|437.93|432.53|7
1640958180000|2021-12-31 13:43:00|437.98|432.58|438.02|432.62|438.07|432.67|437.98|432.58|19
1640958190000|2021-12-31 13:43:10|438.07|432.67|438.29|432.89|438.34|432.94|438.02|432.62|26
1640958200000|2021-12-31 13:43:20|438.3|432.9|437.9|432.5|438.4|433|437.9|432.5|38
1640958210000|2021-12-31 13:43:30|437.88|432.48|437.92|432.52|438.05|432.65|437.81|432.41|25
1640958220000|2021-12-31 13:43:40|437.95|432.55|437.94|432.54|438.01|432.61|437.92|432.52|21
1640958230000|2021-12-31 13:43:50|437.98|432.58|437.91|432.51|437.98|432.58|437.9|432.5|10
1640958240000|2021-12-31 13:44:00|437.88|432.48|437.95|432.55|437.98|432.58|437.78|432.38|18
1640958250000|2021-12-31 13:44:10|437.93|432.53|437.87|432.47|437.94|432.54|437.79|432.39|18
1640958260000|2021-12-31 13:44:20|437.94|432.54|437.9|432.5|437.95|432.55|437.79|432.39|14
1640958270000|2021-12-31 13:44:30|437.89|432.49|437.82|432.42|437.91|432.51|437.75|432.35|15
1640958280000|2021-12-31 13:44:40|437.75|432.35|437.8|432.4|437.82|432.42|437.75|432.35|12
1640958290000|2021-12-31 13:44:50|437.87|432.47|437.86|432.46|437.92|432.52|437.84|432.44|19
1640958300000|2021-12-31 13:45:00|437.9|432.5|437.91|432.51|437.91|432.51|437.86|432.46|6
1640958310000|2021-12-31 13:45:10|437.9|432.5|437.9|432.5|438.05|432.65|437.85|432.45|16
1640958320000|2021-12-31 13:45:20|437.95|432.55|437.83|432.43|437.95|432.55|437.83|432.43|15
1640958330000|2021-12-31 13:45:30|437.86|432.46|437.82|432.42|437.86|432.46|437.8|432.4|12
1640958340000|2021-12-31 13:45:40|437.81|432.41|437.83|432.43|437.83|432.43|437.79|432.39|15
1640958350000|2021-12-31 13:45:50|437.8|432.4|437.81|432.41|437.83|432.43|437.78|432.38|7
1640958360000|2021-12-31 13:46:00|437.78|432.38|437.86|432.46|437.87|432.47|437.78|432.38|19
1640958370000|2021-12-31 13:46:10|437.81|432.41|437.82|432.42|437.86|432.46|437.76|432.36|16
1640958380000|2021-12-31 13:46:20|437.83|432.43|437.87|432.47|437.88|432.48|437.8|432.4|15
1640958390000|2021-12-31 13:46:30|437.81|432.41|437.82|432.42|437.88|432.48|437.81|432.41|7
1640958410000|2021-12-31 13:46:50|437.83|432.43|437.82|432.42|437.83|432.43|437.82|432.42|6
1640958420000|2021-12-31 13:47:00|437.81|432.41|437.8|432.4|437.86|432.46|437.78|432.38|14
1640958430000|2021-12-31 13:47:10|437.82|432.42|437.54|432.14|437.89|432.49|437.53|432.13|24
1640958440000|2021-12-31 13:47:20|437.53|432.13|437.57|432.17|437.6|432.2|437.53|432.13|20
1640958450000|2021-12-31 13:47:30|437.54|432.14|437.6|432.2|437.6|432.2|437.51|432.11|11
1640958470000|2021-12-31 13:47:50|437.59|432.19|437.59|432.19|437.61|432.21|437.57|432.17|6
1640958480000|2021-12-31 13:48:00|437.6|432.2|437.72|432.32|437.72|432.32|437.57|432.17|13
1640958490000|2021-12-31 13:48:10|437.69|432.29|437.88|432.48|437.98|432.58|437.69|432.29|23
1640958500000|2021-12-31 13:48:20|437.89|432.49|437.88|432.48|437.89|432.49|437.82|432.42|15
1640958510000|2021-12-31 13:48:30|437.89|432.49|437.64|432.24|437.9|432.5|437.64|432.24|21
1640958520000|2021-12-31 13:48:40|437.65|432.25|437.62|432.22|437.66|432.26|437.59|432.19|23
1640958530000|2021-12-31 13:48:50|437.63|432.23|437.61|432.21|437.63|432.23|437.61|432.21|5
1640958540000|2021-12-31 13:49:00|437.62|432.22|437.62|432.22|437.63|432.23|437.61|432.21|9
1640958550000|2021-12-31 13:49:10|437.61|432.21|437.5|432.1|437.64|432.24|437.5|432.1|11
1640958560000|2021-12-31 13:49:20|437.48|432.08|437.36|431.96|437.53|432.13|437.3|431.9|26
1640958570000|2021-12-31 13:49:30|437.35|431.95|437.29|431.89|437.35|431.95|437.28|431.88|11
1640958580000|2021-12-31 13:49:40|437.28|431.88|437.31|431.91|437.32|431.92|437.26|431.86|10
1640958590000|2021-12-31 13:49:50|437.32|431.92|437.3|431.9|437.32|431.92|437.29|431.89|10
1640958600000|2021-12-31 13:50:00|437.29|431.89|437.31|431.91|437.52|432.12|437.28|431.88|24
1640958610000|2021-12-31 13:50:10|437.32|431.92|437.34|431.94|437.36|431.96|437.3|431.9|18
1640958620000|2021-12-31 13:50:20|437.33|431.93|437.39|431.99|437.4|432|437.33|431.93|18
1640958630000|2021-12-31 13:50:30|437.35|431.95|437.37|431.97|437.39|431.99|437.33|431.93|21
1640958640000|2021-12-31 13:50:40|437.36|431.96|437.37|431.97|437.42|432.02|437.33|431.93|31
1640958650000|2021-12-31 13:50:50|437.34|431.94|437.47|432.07|437.47|432.07|437.33|431.93|27
1640958660000|2021-12-31 13:51:00|437.46|432.06|437.48|432.08|437.49|432.09|437.4|432|18
1640958670000|2021-12-31 13:51:10|437.47|432.07|437.48|432.08|437.49|432.09|437.47|432.07|10
1640958680000|2021-12-31 13:51:20|437.49|432.09|437.34|431.94|437.49|432.09|437.34|431.94|6
1640958690000|2021-12-31 13:51:30|437.32|431.92|437.27|431.87|437.32|431.92|437.24|431.84|15
1640958700000|2021-12-31 13:51:40|437.24|431.84|437.34|431.94|437.39|431.99|437.24|431.84|22
1640958710000|2021-12-31 13:51:50|437.35|431.95|437.4|432|437.42|432.02|437.35|431.95|19
1640958720000|2021-12-31 13:52:00|437.39|431.99|437.39|431.99|437.41|432.01|437.39|431.99|10
1640958730000|2021-12-31 13:52:10|437.4|432|437.43|432.03|437.47|432.07|437.39|431.99|9
1640958740000|2021-12-31 13:52:20|437.46|432.06|437.48|432.08|437.49|432.09|437.43|432.03|11
1640958750000|2021-12-31 13:52:30|437.49|432.09|437.44|432.04|437.49|432.09|437.43|432.03|7
1640958760000|2021-12-31 13:52:40|437.43|432.03|437.48|432.08|437.53|432.13|437.41|432.01|7
1640958770000|2021-12-31 13:52:50|437.49|432.09|437.44|432.04|437.53|432.13|437.41|432.01|7
1640958780000|2021-12-31 13:53:00|437.43|432.03|437.51|432.11|437.53|432.13|437.43|432.03|10
1640958790000|2021-12-31 13:53:10|437.52|432.12|437.5|432.1|437.52|432.12|437.49|432.09|6
1640958800000|2021-12-31 13:53:20|437.51|432.11|437.55|432.15|437.55|432.15|437.49|432.09|12
1640958810000|2021-12-31 13:53:30|437.54|432.14|437.52|432.12|437.54|432.14|437.51|432.11|6
1640958820000|2021-12-31 13:53:40|437.54|432.14|437.53|432.13|437.55|432.15|437.5|432.1|8
1640958830000|2021-12-31 13:53:50|437.52|432.12|437.53|432.13|437.56|432.16|437.5|432.1|12
1640958840000|2021-12-31 13:54:00|437.54|432.14|437.52|432.12|437.56|432.16|437.51|432.11|10
1640958850000|2021-12-31 13:54:10|437.53|432.13|437.53|432.13|437.55|432.15|437.52|432.12|7
1640958860000|2021-12-31 13:54:20|437.54|432.14|437.18|431.78|437.54|432.14|437.18|431.78|16
1640958870000|2021-12-31 13:54:30|437.13|431.73|437.18|431.78|437.21|431.81|437.11|431.71|22
1640958880000|2021-12-31 13:54:40|437.17|431.77|437.19|431.79|437.23|431.83|437.16|431.76|13
1640958890000|2021-12-31 13:54:50|437.18|431.78|437.17|431.77|437.23|431.83|437.17|431.77|20
1640958900000|2021-12-31 13:55:00|437.18|431.78|437.18|431.78|437.19|431.79|437.17|431.77|10
1640958910000|2021-12-31 13:55:10|437.19|431.79|437.2|431.8|437.2|431.8|437.18|431.78|6
1640958920000|2021-12-31 13:55:20|437.19|431.79|437.21|431.81|437.22|431.82|437.19|431.79|11
1640958930000|2021-12-31 13:55:30|437.25|431.85|437.09|431.69|437.25|431.85|437.08|431.68|19
1640958940000|2021-12-31 13:55:40|437.13|431.73|437.12|431.72|437.13|431.73|437.07|431.67|18
1640958950000|2021-12-31 13:55:50|437.11|431.71|437.12|431.72|437.12|431.72|437.1|431.7|5
1640958960000|2021-12-31 13:56:00|437.11|431.71|437.11|431.71|437.11|431.71|437.11|431.71|1
1640958970000|2021-12-31 13:56:10|437.12|431.72|437.14|431.74|437.16|431.76|437.1|431.7|13
1640958980000|2021-12-31 13:56:20|437.12|431.72|437.14|431.74|437.14|431.74|437.12|431.72|5
1640958990000|2021-12-31 13:56:30|437.13|431.73|437.13|431.73|437.14|431.74|437.13|431.73|9
1640959000000|2021-12-31 13:56:40|437.11|431.71|437.13|431.73|437.14|431.74|437.11|431.71|9
1640959010000|2021-12-31 13:56:50|437.12|431.72|437.08|431.68|437.13|431.73|437.08|431.68|17
1640959020000|2021-12-31 13:57:00|437.07|431.67|437.03|431.63|437.11|431.71|437.01|431.61|19
1640959030000|2021-12-31 13:57:10|437.04|431.64|436.98|431.58|437.04|431.64|436.98|431.58|15
1640959040000|2021-12-31 13:57:20|436.99|431.59|436.94|431.54|437.01|431.61|436.94|431.54|17
1640959050000|2021-12-31 13:57:30|436.95|431.55|436.94|431.54|436.96|431.56|436.93|431.53|10
1640959060000|2021-12-31 13:57:40|436.93|431.53|436.94|431.54|436.94|431.54|436.91|431.51|7
1640959070000|2021-12-31 13:57:50|436.93|431.53|436.95|431.55|436.98|431.58|436.89|431.49|14
1640959080000|2021-12-31 13:58:00|436.96|431.56|437|431.6|437.02|431.62|436.96|431.56|12
1640959090000|2021-12-31 13:58:10|437.01|431.61|437.01|431.61|437.03|431.63|436.94|431.54|15
1640959100000|2021-12-31 13:58:20|437|431.6|437.12|431.72|437.18|431.78|436.99|431.59|21
1640959110000|2021-12-31 13:58:30|437.1|431.7|437.21|431.81|437.22|431.82|437.1|431.7|15
1640959120000|2021-12-31 13:58:40|437.11|431.71|437.36|431.96|437.37|431.97|437.11|431.71|23
1640959130000|2021-12-31 13:58:50|437.37|431.97|437.31|431.91|437.37|431.97|437.29|431.89|9
1640959140000|2021-12-31 13:59:00|437.32|431.92|437.32|431.92|437.32|431.92|437.28|431.88|4
1640959150000|2021-12-31 13:59:10|437.31|431.91|437.3|431.9|437.31|431.91|437.3|431.9|4
1640959160000|2021-12-31 13:59:20|437.22|431.82|437.19|431.79|437.25|431.85|437.19|431.79|6
1640959180000|2021-12-31 13:59:40|437.21|431.81|437.23|431.83|437.26|431.86|437.2|431.8|10
1640959190000|2021-12-31 13:59:50|437.17|431.77|437.22|431.82|437.26|431.86|437.17|431.77|7
1640959200000|2021-12-31 14:00:00|437.23|431.83|437.23|431.83|437.24|431.84|437.22|431.82|10
1640959210000|2021-12-31 14:00:10|437.22|431.82|437.27|431.87|437.28|431.88|437.21|431.81|15
1640959220000|2021-12-31 14:00:20|437.28|431.88|437.28|431.88|437.28|431.88|437.25|431.85|20
1640959230000|2021-12-31 14:00:30|437.27|431.87|437.27|431.87|437.28|431.88|437.25|431.85|15
1640959240000|2021-12-31 14:00:40|437.26|431.86|437.24|431.84|437.27|431.87|437.24|431.84|4
1640959250000|2021-12-31 14:00:50|437.27|431.87|437.27|431.87|437.27|431.87|437.26|431.86|3
1640959260000|2021-12-31 14:01:00|437.26|431.86|437.27|431.87|437.3|431.9|437.25|431.85|14
1640959270000|2021-12-31 14:01:10|437.28|431.88|437.26|431.86|437.28|431.88|437.26|431.86|9
1640959280000|2021-12-31 14:01:20|437.27|431.87|437.26|431.86|437.27|431.87|437.26|431.86|2
1640959290000|2021-12-31 14:01:30|437.25|431.85|437.24|431.84|437.25|431.85|437.23|431.83|4
1640959300000|2021-12-31 14:01:40|437.23|431.83|437.22|431.82|437.23|431.83|437.2|431.8|13
1640959310000|2021-12-31 14:01:50|437.14|431.74|437|431.6|437.23|431.83|437|431.6|21
1640959320000|2021-12-31 14:02:00|437.06|431.66|436.97|431.57|437.06|431.66|436.97|431.57|7
1640959330000|2021-12-31 14:02:10|436.99|431.59|436.96|431.56|436.99|431.59|436.95|431.55|6
1640959340000|2021-12-31 14:02:20|436.94|431.54|436.96|431.56|436.97|431.57|436.93|431.53|13
1640959350000|2021-12-31 14:02:30|436.94|431.54|436.98|431.58|437.02|431.62|436.94|431.54|14
1640959360000|2021-12-31 14:02:40|436.97|431.57|436.95|431.55|437|431.6|436.92|431.52|25
1640959370000|2021-12-31 14:02:50|436.96|431.56|437|431.6|437|431.6|436.96|431.56|13
1640959380000|2021-12-31 14:03:00|436.99|431.59|437.05|431.65|437.05|431.65|436.97|431.57|22
1640959390000|2021-12-31 14:03:10|437.02|431.62|436.97|431.57|437.07|431.67|436.92|431.52|22
1640959400000|2021-12-31 14:03:20|436.98|431.58|437.1|431.7|437.1|431.7|436.9|431.5|18
1640959410000|2021-12-31 14:03:30|437.09|431.69|437.07|431.67|437.1|431.7|437.07|431.67|7
1640959420000|2021-12-31 14:03:40|437.08|431.68|437.08|431.68|437.08|431.68|437.08|431.68|1
1640959430000|2021-12-31 14:03:50|437.06|431.66|437.29|431.89|437.31|431.91|437.06|431.66|15
1640959440000|2021-12-31 14:04:00|437.3|431.9|437.29|431.89|437.3|431.9|437.28|431.88|8
1640959450000|2021-12-31 14:04:10|437.28|431.88|437.27|431.87|437.29|431.89|437.27|431.87|10
1640959460000|2021-12-31 14:04:20|437.28|431.88|437.2|431.8|437.29|431.89|437.2|431.8|15
1640959470000|2021-12-31 14:04:30|437.24|431.84|437.32|431.92|437.32|431.92|437.19|431.79|18
1640959480000|2021-12-31 14:04:40|437.31|431.91|437.29|431.89|437.32|431.92|437.27|431.87|12
1640959490000|2021-12-31 14:04:50|437.28|431.88|437.27|431.87|437.31|431.91|437.27|431.87|12
1640959500000|2021-12-31 14:05:00|437.28|431.88|437.22|431.82|437.29|431.89|437.2|431.8|18
1640959510000|2021-12-31 14:05:10|437.21|431.81|437.31|431.91|437.32|431.92|437.21|431.81|15
1640959520000|2021-12-31 14:05:20|437.3|431.9|437.29|431.89|437.31|431.91|437.28|431.88|8
1640959530000|2021-12-31 14:05:30|437.3|431.9|437.31|431.91|437.35|431.95|437.27|431.87|10
1640959540000|2021-12-31 14:05:40|437.3|431.9|437.33|431.93|437.37|431.97|437.3|431.9|11
1640959550000|2021-12-31 14:05:50|437.32|431.92|437.31|431.91|437.33|431.93|437.31|431.91|4
1640959560000|2021-12-31 14:06:00|437.32|431.92|437.31|431.91|437.32|431.92|437.31|431.91|2
1640959570000|2021-12-31 14:06:10|437.3|431.9|437.28|431.88|437.31|431.91|437.28|431.88|5
1640959580000|2021-12-31 14:06:20|437.29|431.89|437.32|431.92|437.33|431.93|437.29|431.89|7
1640959590000|2021-12-31 14:06:30|437.31|431.91|437.29|431.89|437.31|431.91|437.29|431.89|11
1640959600000|2021-12-31 14:06:40|437.31|431.91|437.08|431.68|437.31|431.91|437.08|431.68|11
1640959610000|2021-12-31 14:06:50|437.03|431.63|437.06|431.66|437.06|431.66|436.99|431.59|4
1640959620000|2021-12-31 14:07:00|437.05|431.65|437.01|431.61|437.06|431.66|436.97|431.57|8
1640959630000|2021-12-31 14:07:10|437.07|431.67|437|431.6|437.07|431.67|437|431.6|9
1640959640000|2021-12-31 14:07:20|437.01|431.61|437.05|431.65|437.05|431.65|437.01|431.61|3
1640959660000|2021-12-31 14:07:40|436.95|431.55|436.95|431.55|436.97|431.57|436.85|431.45|13
1640959670000|2021-12-31 14:07:50|436.91|431.51|436.81|431.41|436.97|431.57|436.81|431.41|13
1640959680000|2021-12-31 14:08:00|436.79|431.39|436.79|431.39|436.79|431.39|436.79|431.39|1
1640959690000|2021-12-31 14:08:10|436.82|431.42|436.85|431.45|436.92|431.52|436.82|431.42|9
1640959700000|2021-12-31 14:08:20|436.95|431.55|436.91|431.51|436.95|431.55|436.91|431.51|7
1640959710000|2021-12-31 14:08:30|436.93|431.53|436.91|431.51|436.93|431.53|436.91|431.51|3
1640959720000|2021-12-31 14:08:40|436.88|431.48|436.88|431.48|436.88|431.48|436.87|431.47|3
1640959740000|2021-12-31 14:09:00|436.86|431.46|436.87|431.47|436.87|431.47|436.83|431.43|8
1640959750000|2021-12-31 14:09:10|436.84|431.44|436.82|431.42|436.86|431.46|436.76|431.36|17
1640959760000|2021-12-31 14:09:20|436.75|431.35|436.78|431.38|436.82|431.42|436.75|431.35|17
1640959770000|2021-12-31 14:09:30|436.77|431.37|436.77|431.37|436.82|431.42|436.76|431.36|5
1640959780000|2021-12-31 14:09:40|436.78|431.38|436.78|431.38|436.78|431.38|436.78|431.38|1
1640959790000|2021-12-31 14:09:50|436.77|431.37|436.79|431.39|436.79|431.39|436.77|431.37|2
1640959800000|2021-12-31 14:10:00|436.78|431.38|436.77|431.37|436.78|431.38|436.76|431.36|10
1640959810000|2021-12-31 14:10:10|436.76|431.36|436.73|431.33|436.77|431.37|436.71|431.31|5
1640959820000|2021-12-31 14:10:20|436.72|431.32|436.7|431.3|436.77|431.37|436.7|431.3|3
1640959830000|2021-12-31 14:10:30|436.71|431.31|436.7|431.3|436.71|431.31|436.7|431.3|4
1640959840000|2021-12-31 14:10:40|436.71|431.31|436.67|431.27|436.73|431.33|436.65|431.25|11
1640959850000|2021-12-31 14:10:50|436.65|431.25|436.46|431.06|436.69|431.29|436.46|431.06|19
1640959860000|2021-12-31 14:11:00|436.45|431.05|436.44|431.04|436.51|431.11|436.42|431.02|15
1640959870000|2021-12-31 14:11:10|436.42|431.02|436.06|430.66|436.46|431.06|436.04|430.64|25
1640959880000|2021-12-31 14:11:20|436.07|430.67|436.1|430.7|436.11|430.71|436.05|430.65|19
1640959890000|2021-12-31 14:11:30|436.07|430.67|436.02|430.62|436.1|430.7|436|430.6|21
1640959900000|2021-12-31 14:11:40|436.04|430.64|436.01|430.61|436.09|430.69|436|430.6|29
1640959910000|2021-12-31 14:11:50|436|430.6|436.03|430.63|436.07|430.67|435.98|430.58|25
1640959920000|2021-12-31 14:12:00|436.01|430.61|436.03|430.63|436.05|430.65|436|430.6|15
1640959930000|2021-12-31 14:12:10|436.04|430.64|436.37|430.97|436.41|431.01|436.04|430.64|35
1640959940000|2021-12-31 14:12:20|436.39|430.99|436.38|430.98|436.42|431.02|436.38|430.98|17
1640959950000|2021-12-31 14:12:30|436.36|430.96|436.3|430.9|436.39|430.99|436.3|430.9|20
1640959960000|2021-12-31 14:12:40|436.33|430.93|436.35|430.95|436.35|430.95|436.31|430.91|5
1640959970000|2021-12-31 14:12:50|436.33|430.93|436.09|430.69|436.37|430.97|436.04|430.64|23
1640959980000|2021-12-31 14:13:00|436.08|430.68|436.06|430.66|436.1|430.7|435.98|430.58|23
1640959990000|2021-12-31 14:13:10|436.08|430.68|436.05|430.65|436.09|430.69|436.02|430.62|9
1640960000000|2021-12-31 14:13:20|436.06|430.66|435.95|430.55|436.06|430.66|435.93|430.53|22
1640960010000|2021-12-31 14:13:30|435.94|430.54|435.98|430.58|435.98|430.58|435.91|430.51|15
1640960020000|2021-12-31 14:13:40|435.97|430.57|435.99|430.59|435.99|430.59|435.97|430.57|10
1640960030000|2021-12-31 14:13:50|435.98|430.58|435.99|430.59|436|430.6|435.96|430.56|5
1640960040000|2021-12-31 14:14:00|436|430.6|435.95|430.55|436.01|430.61|435.93|430.53|10
1640960050000|2021-12-31 14:14:10|435.94|430.54|435.91|430.51|435.96|430.56|435.91|430.51|8
1640960060000|2021-12-31 14:14:20|435.92|430.52|436|430.6|436|430.6|435.87|430.47|18
1640960070000|2021-12-31 14:14:30|435.96|430.56|436.01|430.61|436.14|430.74|435.96|430.56|24
1640960080000|2021-12-31 14:14:40|436|430.6|436.03|430.63|436.07|430.67|436|430.6|14
1640960090000|2021-12-31 14:14:50|436.07|430.67|436.06|430.66|436.1|430.7|436.03|430.63|25
1640960100000|2021-12-31 14:15:00|436.08|430.68|436.06|430.66|436.09|430.69|436.06|430.66|11
1640960110000|2021-12-31 14:15:10|436.08|430.68|436.08|430.68|436.11|430.71|436.06|430.66|9
1640960120000|2021-12-31 14:15:20|436.09|430.69|436.1|430.7|436.1|430.7|436.08|430.68|10
1640960130000|2021-12-31 14:15:30|436.09|430.69|436.01|430.61|436.11|430.71|436|430.6|13
1640960140000|2021-12-31 14:15:40|436|430.6|436.06|430.66|436.08|430.68|436|430.6|9
1640960150000|2021-12-31 14:15:50|436.05|430.65|436.03|430.63|436.06|430.66|436.02|430.62|11
1640960160000|2021-12-31 14:16:00|436.02|430.62|436|430.6|436.03|430.63|436|430.6|9
1640960170000|2021-12-31 14:16:10|435.98|430.58|436|430.6|436.04|430.64|435.98|430.58|19
1640960180000|2021-12-31 14:16:20|436.01|430.61|436.02|430.62|436.03|430.63|436|430.6|11
1640960190000|2021-12-31 14:16:30|436.03|430.63|436.02|430.62|436.03|430.63|436.02|430.62|4
1640960200000|2021-12-31 14:16:40|436.03|430.63|436.03|430.63|436.03|430.63|436.02|430.62|5
1640960210000|2021-12-31 14:16:50|436.02|430.62|436|430.6|436.05|430.65|435.99|430.59|12
1640960220000|2021-12-31 14:17:00|436.01|430.61|436.03|430.63|436.05|430.65|435.99|430.59|15
1640960230000|2021-12-31 14:17:10|436.02|430.62|435.91|430.51|436.02|430.62|435.84|430.44|20
1640960240000|2021-12-31 14:17:20|435.9|430.5|435.9|430.5|435.9|430.5|435.9|430.5|1
1640960250000|2021-12-31 14:17:30|435.89|430.49|435.86|430.46|435.89|430.49|435.86|430.46|11
1640960260000|2021-12-31 14:17:40|435.87|430.47|435.89|430.49|435.89|430.49|435.86|430.46|9
1640960270000|2021-12-31 14:17:50|435.88|430.48|435.9|430.5|435.9|430.5|435.88|430.48|3
1640960280000|2021-12-31 14:18:00|435.89|430.49|435.88|430.48|435.9|430.5|435.82|430.42|14
1640960290000|2021-12-31 14:18:10|435.89|430.49|435.87|430.47|435.89|430.49|435.87|430.47|4
1640960300000|2021-12-31 14:18:20|435.85|430.45|435.85|430.45|435.86|430.46|435.84|430.44|5
1640960310000|2021-12-31 14:18:30|435.84|430.44|435.85|430.45|435.87|430.47|435.83|430.43|5
1640960330000|2021-12-31 14:18:50|435.84|430.44|435.82|430.42|435.84|430.44|435.81|430.41|4
1640960340000|2021-12-31 14:19:00|435.83|430.43|435.54|430.14|435.83|430.43|435.54|430.14|24
1640960350000|2021-12-31 14:19:10|435.55|430.15|435.44|430.04|435.55|430.15|435.44|430.04|6
1640960360000|2021-12-31 14:19:20|435.43|430.03|435.26|429.86|435.43|430.03|435.21|429.81|21
1640960370000|2021-12-31 14:19:30|435.23|429.83|435.24|429.84|435.25|429.85|435.23|429.83|5
1640960380000|2021-12-31 14:19:40|435.23|429.83|435.13|429.73|435.23|429.83|435.11|429.71|15
1640960390000|2021-12-31 14:19:50|435.12|429.72|435.46|430.06|435.46|430.06|435.12|429.72|26
1640960400000|2021-12-31 14:20:00|435.44|430.04|435.45|430.05|435.48|430.08|435.42|430.02|20
1640960410000|2021-12-31 14:20:10|435.51|430.11|435.51|430.11|435.51|430.11|435.51|430.11|1
1640960420000|2021-12-31 14:20:20|435.44|430.04|435.49|430.09|435.49|430.09|435.44|430.04|4
1640960430000|2021-12-31 14:20:30|435.47|430.07|435.49|430.09|435.49|430.09|435.46|430.06|9
1640960440000|2021-12-31 14:20:40|435.47|430.07|435.47|430.07|435.47|430.07|435.47|430.07|1
1640960450000|2021-12-31 14:20:50|435.49|430.09|435.49|430.09|435.5|430.1|435.46|430.06|6
1640960460000|2021-12-31 14:21:00|435.47|430.07|435.49|430.09|435.49|430.09|435.47|430.07|2
1640960470000|2021-12-31 14:21:10|435.5|430.1|435.44|430.04|435.51|430.11|435.39|429.99|19
1640960480000|2021-12-31 14:21:20|435.43|430.03|435.42|430.02|435.43|430.03|435.37|429.97|10
1640960490000|2021-12-31 14:21:30|435.37|429.97|435.42|430.02|435.45|430.05|435.35|429.95|13
1640960500000|2021-12-31 14:21:40|435.43|430.03|435.6|430.2|435.61|430.21|435.43|430.03|8
1640960510000|2021-12-31 14:21:50|435.61|430.21|435.62|430.22|435.62|430.22|435.6|430.2|7
1640960520000|2021-12-31 14:22:00|435.57|430.17|436.01|430.61|436.03|430.63|435.57|430.17|21
1640960530000|2021-12-31 14:22:10|436|430.6|435.83|430.43|436.03|430.63|435.8|430.4|17
1640960540000|2021-12-31 14:22:20|435.82|430.42|435.79|430.39|435.83|430.43|435.78|430.38|12
1640960550000|2021-12-31 14:22:30|435.8|430.4|435.78|430.38|435.8|430.4|435.71|430.31|8
1640960560000|2021-12-31 14:22:40|435.83|430.43|435.84|430.44|435.84|430.44|435.83|430.43|2
1640960570000|2021-12-31 14:22:50|435.83|430.43|435.82|430.42|435.83|430.43|435.82|430.42|2
1640960580000|2021-12-31 14:23:00|435.83|430.43|435.84|430.44|435.91|430.51|435.82|430.42|23
1640960590000|2021-12-31 14:23:10|435.82|430.42|435.75|430.35|435.85|430.45|435.75|430.35|25
1640960600000|2021-12-31 14:23:20|435.77|430.37|435.71|430.31|435.77|430.37|435.68|430.28|14
1640960610000|2021-12-31 14:23:30|435.72|430.32|435.71|430.31|435.75|430.35|435.69|430.29|10
1640960620000|2021-12-31 14:23:40|435.7|430.3|435.64|430.24|435.7|430.3|435.64|430.24|7
1640960630000|2021-12-31 14:23:50|435.63|430.23|435.61|430.21|435.63|430.23|435.6|430.2|4
1640960640000|2021-12-31 14:24:00|435.62|430.22|435.31|429.91|435.64|430.24|435.31|429.91|16
1640960650000|2021-12-31 14:24:10|435.32|429.92|435.61|430.21|435.64|430.24|435.32|429.92|17
1640960660000|2021-12-31 14:24:20|435.62|430.22|435.65|430.25|435.67|430.27|435.62|430.22|8
1640960670000|2021-12-31 14:24:30|435.66|430.26|435.66|430.26|435.72|430.32|435.65|430.25|10
1640960680000|2021-12-31 14:24:40|435.72|430.32|435.66|430.26|435.72|430.32|435.66|430.26|4
1640960690000|2021-12-31 14:24:50|435.72|430.32|435.75|430.35|435.77|430.37|435.66|430.26|13
1640960700000|2021-12-31 14:25:00|435.76|430.36|435.79|430.39|435.79|430.39|435.75|430.35|12
1640960710000|2021-12-31 14:25:10|435.78|430.38|435.89|430.49|435.93|430.53|435.78|430.38|17
1640960720000|2021-12-31 14:25:20|435.92|430.52|435.99|430.59|436|430.6|435.92|430.52|18
1640960730000|2021-12-31 14:25:30|436.05|430.65|436.12|430.72|436.12|430.72|435.96|430.56|18
1640960740000|2021-12-31 14:25:40|436.11|430.71|436.14|430.74|436.14|430.74|436.11|430.71|4
1640960750000|2021-12-31 14:25:50|436.13|430.73|436.13|430.73|436.14|430.74|436.12|430.72|7
1640960760000|2021-12-31 14:26:00|436.14|430.74|436.14|430.74|436.14|430.74|436.13|430.73|5
1640960770000|2021-12-31 14:26:10|436.13|430.73|436.14|430.74|436.18|430.78|436.1|430.7|7
1640960780000|2021-12-31 14:26:20|436.13|430.73|436.12|430.72|436.13|430.73|436.12|430.72|2
1640960790000|2021-12-31 14:26:30|436.13|430.73|436.05|430.65|436.13|430.73|436.03|430.63|11
1640960800000|2021-12-31 14:26:40|436.04|430.64|436.01|430.61|436.04|430.64|436.01|430.61|12
1640960820000|2021-12-31 14:27:00|436.02|430.62|436.1|430.7|436.13|430.73|436.02|430.62|13
1640960830000|2021-12-31 14:27:10|436.09|430.69|436.11|430.71|436.13|430.73|436.06|430.66|7
1640960840000|2021-12-31 14:27:20|436.09|430.69|436.14|430.74|436.17|430.77|436.09|430.69|12
1640960850000|2021-12-31 14:27:30|436.13|430.73|436.27|430.87|436.33|430.93|436.13|430.73|20
1640960860000|2021-12-31 14:27:40|436.28|430.88|436.28|430.88|436.31|430.91|436.28|430.88|5
1640960870000|2021-12-31 14:27:50|436.29|430.89|436.41|431.01|436.44|431.04|436.28|430.88|17
1640960880000|2021-12-31 14:28:00|436.4|431|436.39|430.99|436.43|431.03|436.39|430.99|16
1640960890000|2021-12-31 14:28:10|436.44|431.04|436.38|430.98|436.45|431.05|436.38|430.98|24
1640960900000|2021-12-31 14:28:20|436.35|430.95|436.38|430.98|436.45|431.05|436.35|430.95|18
1640960910000|2021-12-31 14:28:30|436.4|431|436.39|430.99|436.46|431.06|436.38|430.98|13
1640960920000|2021-12-31 14:28:40|436.38|430.98|436.38|430.98|436.41|431.01|436.38|430.98|5
1640960930000|2021-12-31 14:28:50|436.39|430.99|436.48|431.08|436.48|431.08|436.39|430.99|6
1640960940000|2021-12-31 14:29:00|436.49|431.09|436.47|431.07|436.5|431.1|436.46|431.06|15
1640960950000|2021-12-31 14:29:10|436.48|431.08|436.6|431.2|436.6|431.2|436.47|431.07|17
1640960960000|2021-12-31 14:29:20|436.58|431.18|436.49|431.09|436.59|431.19|436.48|431.08|14
1640960970000|2021-12-31 14:29:30|436.55|431.15|436.78|431.38|436.79|431.39|436.54|431.14|19
1640960980000|2021-12-31 14:29:40|436.76|431.36|436.77|431.37|436.78|431.38|436.73|431.33|20
1640960990000|2021-12-31 14:29:50|436.76|431.36|436.76|431.36|436.78|431.38|436.72|431.32|12
1640961000000|2021-12-31 14:30:00|436.77|431.37|436.96|431.56|437|431.6|436.75|431.35|29
1640961010000|2021-12-31 14:30:10|436.98|431.58|436.96|431.56|436.99|431.59|436.92|431.52|23
1640961020000|2021-12-31 14:30:20|436.95|431.55|436.82|431.42|436.96|431.56|436.81|431.41|20
1640961030000|2021-12-31 14:30:30|436.81|431.41|436.82|431.42|436.82|431.42|436.81|431.41|2
1640961040000|2021-12-31 14:30:40|436.81|431.41|436.39|430.99|436.81|431.41|436.39|430.99|17
1640961050000|2021-12-31 14:30:50|436.4|431|436.48|431.08|436.48|431.08|436.4|431|14
1640961060000|2021-12-31 14:31:00|436.53|431.13|436.55|431.15|436.55|431.15|436.5|431.1|10
1640961070000|2021-12-31 14:31:10|436.62|431.22|436.72|431.32|436.72|431.32|436.62|431.22|15
1640961080000|2021-12-31 14:31:20|436.75|431.35|436.74|431.34|436.75|431.35|436.71|431.31|7
1640961090000|2021-12-31 14:31:30|436.75|431.35|436.77|431.37|436.78|431.38|436.73|431.33|14
1640961100000|2021-12-31 14:31:40|436.76|431.36|436.76|431.36|436.79|431.39|436.73|431.33|17
1640961110000|2021-12-31 14:31:50|436.75|431.35|436.81|431.41|436.81|431.41|436.75|431.35|12
1640961120000|2021-12-31 14:32:00|436.8|431.4|436.93|431.53|436.93|431.53|436.8|431.4|12
1640961130000|2021-12-31 14:32:10|436.9|431.5|436.95|431.55|436.96|431.56|436.9|431.5|16
1640961140000|2021-12-31 14:32:20|436.96|431.56|436.91|431.51|436.97|431.57|436.91|431.51|12
1640961150000|2021-12-31 14:32:30|436.92|431.52|436.88|431.48|436.93|431.53|436.88|431.48|12
1640961160000|2021-12-31 14:32:40|436.92|431.52|436.89|431.49|436.92|431.52|436.88|431.48|11
1640961170000|2021-12-31 14:32:50|436.91|431.51|436.88|431.48|436.91|431.51|436.84|431.44|13
1640961180000|2021-12-31 14:33:00|436.85|431.45|436.79|431.39|436.87|431.47|436.78|431.38|8
1640961190000|2021-12-31 14:33:10|436.78|431.38|436.76|431.36|436.79|431.39|436.76|431.36|4
1640961200000|2021-12-31 14:33:20|436.77|431.37|436.96|431.56|436.96|431.56|436.77|431.37|8
1640961210000|2021-12-31 14:33:30|436.95|431.55|436.9|431.5|436.95|431.55|436.87|431.47|10
1640961220000|2021-12-31 14:33:40|436.91|431.51|437.03|431.63|437.03|431.63|436.9|431.5|10
1640961230000|2021-12-31 14:33:50|437.02|431.62|436.98|431.58|437.03|431.63|436.98|431.58|16
1640961240000|2021-12-31 14:34:00|436.95|431.55|436.92|431.52|436.98|431.58|436.92|431.52|21
1640961250000|2021-12-31 14:34:10|437.02|431.62|436.97|431.57|437.02|431.62|436.86|431.46|10
1640961260000|2021-12-31 14:34:20|436.94|431.54|437.27|431.87|437.27|431.87|436.94|431.54|13
1640961270000|2021-12-31 14:34:30|437.3|431.9|437.28|431.88|437.35|431.95|437.28|431.88|27
1640961280000|2021-12-31 14:34:40|437.33|431.93|437.37|431.97|437.38|431.98|437.26|431.86|25
1640961290000|2021-12-31 14:34:50|437.36|431.96|437.91|432.51|437.91|432.51|437.36|431.96|26
1640961300000|2021-12-31 14:35:00|437.94|432.54|438.11|432.71|438.11|432.71|437.94|432.54|26
1640961310000|2021-12-31 14:35:10|438.09|432.69|437.84|432.44|438.17|432.77|437.84|432.44|19
1640961320000|2021-12-31 14:35:20|437.83|432.43|438|432.6|438.02|432.62|437.82|432.42|13
1640961330000|2021-12-31 14:35:30|437.97|432.57|438.03|432.63|438.08|432.68|437.97|432.57|29
1640961340000|2021-12-31 14:35:40|438.1|432.7|438.03|432.63|438.18|432.78|438.03|432.63|27
1640961350000|2021-12-31 14:35:50|438.05|432.65|438.06|432.66|438.1|432.7|438.03|432.63|21
1640961360000|2021-12-31 14:36:00|438.05|432.65|437.89|432.49|438.06|432.66|437.8|432.4|18
1640961370000|2021-12-31 14:36:10|437.88|432.48|437.93|432.53|437.93|432.53|437.88|432.48|12
1640961380000|2021-12-31 14:36:20|437.92|432.52|437.84|432.44|437.93|432.53|437.84|432.44|7
1640961390000|2021-12-31 14:36:30|437.77|432.37|437.81|432.41|437.82|432.42|437.69|432.29|20
1640961400000|2021-12-31 14:36:40|437.7|432.3|437.64|432.24|437.7|432.3|437.61|432.21|5
1640961410000|2021-12-31 14:36:50|437.62|432.22|437.68|432.28|437.7|432.3|437.53|432.13|18
1640961420000|2021-12-31 14:37:00|437.66|432.26|437.63|432.23|437.69|432.29|437.55|432.15|19
1640961430000|2021-12-31 14:37:10|437.57|432.17|437.56|432.16|437.63|432.23|437.56|432.16|12
1640961440000|2021-12-31 14:37:20|437.55|432.15|437.45|432.05|437.59|432.19|437.45|432.05|18
1640961450000|2021-12-31 14:37:30|437.47|432.07|437.54|432.14|437.57|432.17|437.47|432.07|27
1640961460000|2021-12-31 14:37:40|437.55|432.15|437.48|432.08|437.55|432.15|437.43|432.03|16
1640961470000|2021-12-31 14:37:50|437.43|432.03|437.47|432.07|437.57|432.17|437.4|432|17
1640961480000|2021-12-31 14:38:00|437.48|432.08|437.19|431.79|437.5|432.1|437.18|431.78|10
1640961490000|2021-12-31 14:38:10|437.17|431.77|437.28|431.88|437.33|431.93|437.12|431.72|24
1640961500000|2021-12-31 14:38:20|437.27|431.87|437.19|431.79|437.27|431.87|437.19|431.79|7
1640961510000|2021-12-31 14:38:30|437.18|431.78|437.23|431.83|437.34|431.94|437.17|431.77|16
1640961520000|2021-12-31 14:38:40|437.31|431.91|437.34|431.94|437.4|432|437.3|431.9|19
1640961530000|2021-12-31 14:38:50|437.36|431.96|437.35|431.95|437.37|431.97|437.35|431.95|3
1640961540000|2021-12-31 14:39:00|437.34|431.94|437.34|431.94|437.35|431.95|437.34|431.94|7
1640961550000|2021-12-31 14:39:10|437.32|431.92|437.37|431.97|437.37|431.97|437.32|431.92|3
1640961560000|2021-12-31 14:39:20|437.39|431.99|437.35|431.95|437.39|431.99|437.34|431.94|15
1640961570000|2021-12-31 14:39:30|437.34|431.94|437.33|431.93|437.35|431.95|437.32|431.92|4
1640961580000|2021-12-31 14:39:40|437.32|431.92|437.31|431.91|437.32|431.92|437.31|431.91|4
1640961590000|2021-12-31 14:39:50|437.32|431.92|437.3|431.9|437.33|431.93|437.29|431.89|11
1640961600000|2021-12-31 14:40:00|437.32|431.92|437.47|432.07|437.5|432.1|437.18|431.78|29
1640961610000|2021-12-31 14:40:10|437.46|432.06|437.54|432.14|437.54|432.14|437.45|432.05|14
1640961620000|2021-12-31 14:40:20|437.55|432.15|437.59|432.19|437.66|432.26|437.54|432.14|15
1640961630000|2021-12-31 14:40:30|437.58|432.18|437.57|432.17|437.58|432.18|437.56|432.16|6
1640961640000|2021-12-31 14:40:40|437.56|432.16|437.37|431.97|437.56|432.16|437.36|431.96|19
1640961650000|2021-12-31 14:40:50|437.39|431.99|437.46|432.06|437.53|432.13|437.34|431.94|23
1640961660000|2021-12-31 14:41:00|437.44|432.04|437.43|432.03|437.46|432.06|437.4|432|9
1640961670000|2021-12-31 14:41:10|437.42|432.02|437.42|432.02|437.43|432.03|437.42|432.02|3
1640961680000|2021-12-31 14:41:20|437.43|432.03|437.42|432.02|437.43|432.03|437.42|432.02|10
1640961690000|2021-12-31 14:41:30|437.43|432.03|437.41|432.01|437.45|432.05|437.41|432.01|5
1640961700000|2021-12-31 14:41:40|437.42|432.02|437.33|431.93|437.42|432.02|437.26|431.86|13
1640961710000|2021-12-31 14:41:50|437.37|431.97|437.46|432.06|437.5|432.1|437.37|431.97|14
1640961720000|2021-12-31 14:42:00|437.47|432.07|437.34|431.94|437.48|432.08|437.32|431.92|9
1640961730000|2021-12-31 14:42:10|437.33|431.93|437.34|431.94|437.34|431.94|437.24|431.84|13
1640961740000|2021-12-31 14:42:20|437.29|431.89|437.2|431.8|437.34|431.94|437.2|431.8|15
1640961750000|2021-12-31 14:42:30|437.19|431.79|437.5|432.1|437.5|432.1|437.19|431.79|13
1640961760000|2021-12-31 14:42:40|437.44|432.04|437.45|432.05|437.51|432.11|437.41|432.01|12
1640961770000|2021-12-31 14:42:50|437.43|432.03|437.44|432.04|437.48|432.08|437.38|431.98|14
1640961780000|2021-12-31 14:43:00|437.43|432.03|437.43|432.03|437.44|432.04|437.42|432.02|4
1640961790000|2021-12-31 14:43:10|437.44|432.04|437.61|432.21|437.62|432.22|437.44|432.04|17
1640961800000|2021-12-31 14:43:20|437.6|432.2|437.58|432.18|437.6|432.2|437.55|432.15|18
1640961810000|2021-12-31 14:43:30|437.6|432.2|437.63|432.23|437.63|432.23|437.59|432.19|9
1640961820000|2021-12-31 14:43:40|437.6|432.2|437.59|432.19|437.6|432.2|437.57|432.17|12
1640961830000|2021-12-31 14:43:50|437.58|432.18|437.54|432.14|437.59|432.19|437.54|432.14|4
1640961840000|2021-12-31 14:44:00|437.55|432.15|437.46|432.06|437.55|432.15|437.36|431.96|16
1640961850000|2021-12-31 14:44:10|437.5|432.1|437.5|432.1|437.52|432.12|437.48|432.08|10
1640961860000|2021-12-31 14:44:20|437.49|432.09|437.16|431.76|437.5|432.1|437.11|431.71|16
1640961870000|2021-12-31 14:44:30|437.17|431.77|436.91|431.51|437.17|431.77|436.83|431.43|23
1640961880000|2021-12-31 14:44:40|436.92|431.52|436.69|431.29|436.92|431.52|436.68|431.28|15
1640961890000|2021-12-31 14:44:50|436.74|431.34|436.92|431.52|437.03|431.63|436.66|431.26|28
1640961900000|2021-12-31 14:45:00|436.88|431.48|437.12|431.72|437.15|431.75|436.86|431.46|28
1640961910000|2021-12-31 14:45:10|437.1|431.7|437.2|431.8|437.21|431.81|437.1|431.7|13
1640961920000|2021-12-31 14:45:20|437.23|431.83|437.23|431.83|437.23|431.83|437.23|431.83|1
1640961930000|2021-12-31 14:45:30|437.27|431.87|437.28|431.88|437.28|431.88|437.27|431.87|2
1640961940000|2021-12-31 14:45:40|437.26|431.86|437.4|432|437.44|432.04|437.25|431.85|20
1640961950000|2021-12-31 14:45:50|437.44|432.04|437.42|432.02|437.44|432.04|437.37|431.97|21
1640961960000|2021-12-31 14:46:00|437.41|432.01|437.33|431.93|437.41|432.01|437.22|431.82|27
1640961970000|2021-12-31 14:46:10|437.37|431.97|437.42|432.02|437.49|432.09|437.3|431.9|13
1640961980000|2021-12-31 14:46:20|437.41|432.01|437.41|432.01|437.43|432.03|437.39|431.99|12
1640961990000|2021-12-31 14:46:30|437.42|432.02|437.43|432.03|437.43|432.03|437.4|432|10
1640962000000|2021-12-31 14:46:40|437.42|432.02|437.44|432.04|437.45|432.05|437.39|431.99|15
1640962010000|2021-12-31 14:46:50|437.45|432.05|437.5|432.1|437.54|432.14|437.45|432.05|13
1640962020000|2021-12-31 14:47:00|437.51|432.11|437.51|432.11|437.51|432.11|437.51|432.11|1
1640962030000|2021-12-31 14:47:10|437.49|432.09|437.4|432|437.56|432.16|437.4|432|15
1640962040000|2021-12-31 14:47:20|437.41|432.01|437.25|431.85|437.41|432.01|437.17|431.77|23
1640962050000|2021-12-31 14:47:30|437.28|431.88|437.32|431.92|437.37|431.97|437.28|431.88|25
1640962060000|2021-12-31 14:47:40|437.31|431.91|437.34|431.94|437.35|431.95|437.3|431.9|9
1640962070000|2021-12-31 14:47:50|437.35|431.95|437.41|432.01|437.42|432.02|437.35|431.95|13
1640962080000|2021-12-31 14:48:00|437.42|432.02|437.42|432.02|437.43|432.03|437.39|431.99|13
1640962090000|2021-12-31 14:48:10|437.44|432.04|437.48|432.08|437.49|432.09|437.41|432.01|12
1640962100000|2021-12-31 14:48:20|437.46|432.06|437.44|432.04|437.51|432.11|437.41|432.01|15
1640962110000|2021-12-31 14:48:30|437.45|432.05|437.44|432.04|437.5|432.1|437.41|432.01|16
1640962120000|2021-12-31 14:48:40|437.45|432.05|437.42|432.02|437.46|432.06|437.39|431.99|12
1640962130000|2021-12-31 14:48:50|437.43|432.03|437.25|431.85|437.43|432.03|437.24|431.84|10
1640962140000|2021-12-31 14:49:00|437.23|431.83|437.26|431.86|437.27|431.87|437.22|431.82|11
1640962150000|2021-12-31 14:49:10|437.27|431.87|437.39|431.99|437.39|431.99|437.26|431.86|21
1640962160000|2021-12-31 14:49:20|437.4|432|437.4|432|437.41|432.01|437.3|431.9|17
1640962170000|2021-12-31 14:49:30|437.41|432.01|437.33|431.93|437.42|432.02|437.33|431.93|17
1640962180000|2021-12-31 14:49:40|437.32|431.92|437.3|431.9|437.43|432.03|437.29|431.89|26
1640962190000|2021-12-31 14:49:50|437.35|431.95|437.29|431.89|437.38|431.98|437.29|431.89|17
1640962200000|2021-12-31 14:50:00|437.34|431.94|437.46|432.06|437.46|432.06|437.33|431.93|19
1640962210000|2021-12-31 14:50:10|437.41|432.01|437.64|432.24|437.66|432.26|437.36|431.96|20
1640962220000|2021-12-31 14:50:20|437.74|432.34|437.81|432.41|437.89|432.49|437.65|432.25|28
1640962230000|2021-12-31 14:50:30|437.78|432.38|437.79|432.39|437.88|432.48|437.75|432.35|24
1640962240000|2021-12-31 14:50:40|437.78|432.38|437.77|432.37|437.85|432.45|437.76|432.36|16
1640962250000|2021-12-31 14:50:50|437.76|432.36|437.77|432.37|437.77|432.37|437.73|432.33|10
1640962260000|2021-12-31 14:51:00|437.76|432.36|437.76|432.36|437.77|432.37|437.76|432.36|5
1640962270000|2021-12-31 14:51:10|437.77|432.37|437.77|432.37|437.77|432.37|437.77|432.37|1
1640962280000|2021-12-31 14:51:20|437.73|432.33|437.71|432.31|437.75|432.35|437.61|432.21|26
1640962290000|2021-12-31 14:51:30|437.7|432.3|437.7|432.3|437.73|432.33|437.66|432.26|20
1640962300000|2021-12-31 14:51:40|437.69|432.29|437.9|432.5|437.91|432.51|437.68|432.28|23
1640962310000|2021-12-31 14:51:50|437.89|432.49|437.88|432.48|437.9|432.5|437.88|432.48|14
1640962320000|2021-12-31 14:52:00|437.89|432.49|437.81|432.41|437.89|432.49|437.8|432.4|14
1640962330000|2021-12-31 14:52:10|437.8|432.4|437.87|432.47|437.87|432.47|437.77|432.37|21
1640962340000|2021-12-31 14:52:20|437.84|432.44|437.82|432.42|437.84|432.44|437.81|432.41|4
1640962350000|2021-12-31 14:52:30|437.81|432.41|437.81|432.41|437.81|432.41|437.81|432.41|1
1640962360000|2021-12-31 14:52:40|437.83|432.43|437.81|432.41|437.83|432.43|437.81|432.41|2
1640962370000|2021-12-31 14:52:50|437.77|432.37|437.82|432.42|437.82|432.42|437.77|432.37|3
1640962380000|2021-12-31 14:53:00|437.83|432.43|437.82|432.42|437.91|432.51|437.82|432.42|20
1640962390000|2021-12-31 14:53:10|437.81|432.41|437.78|432.38|437.82|432.42|437.75|432.35|17
1640962400000|2021-12-31 14:53:20|437.77|432.37|437.7|432.3|437.77|432.37|437.7|432.3|9
1640962410000|2021-12-31 14:53:30|437.69|432.29|437.75|432.35|437.76|432.36|437.69|432.29|6
1640962420000|2021-12-31 14:53:40|437.74|432.34|437.73|432.33|437.74|432.34|437.73|432.33|2
1640962430000|2021-12-31 14:53:50|437.72|432.32|437.79|432.39|437.79|432.39|437.7|432.3|5
1640962440000|2021-12-31 14:54:00|437.73|432.33|437.7|432.3|437.8|432.4|437.7|432.3|7
1640962450000|2021-12-31 14:54:10|437.8|432.4|437.68|432.28|437.8|432.4|437.68|432.28|14
1640962460000|2021-12-31 14:54:20|437.7|432.3|437.96|432.56|437.96|432.56|437.7|432.3|15
1640962470000|2021-12-31 14:54:30|437.97|432.57|437.96|432.56|438|432.6|437.93|432.53|18
1640962480000|2021-12-31 14:54:40|437.95|432.55|437.96|432.56|437.97|432.57|437.95|432.55|3
1640962510000|2021-12-31 14:55:10|437.95|432.55|438.07|432.67|438.07|432.67|437.95|432.55|7
1640962520000|2021-12-31 14:55:20|438.08|432.68|438.09|432.69|438.2|432.8|438.08|432.68|12
1640962530000|2021-12-31 14:55:30|438.1|432.7|438.07|432.67|438.14|432.74|438.07|432.67|20
1640962540000|2021-12-31 14:55:40|438.08|432.68|438.08|432.68|438.14|432.74|438.07|432.67|13
1640962550000|2021-12-31 14:55:50|438.1|432.7|438.07|432.67|438.1|432.7|438.06|432.66|8
1640962560000|2021-12-31 14:56:00|438.08|432.68|438.11|432.71|438.11|432.71|438.07|432.67|5
1640962570000|2021-12-31 14:56:10|438.12|432.72|438.09|432.69|438.12|432.72|438.09|432.69|4
1640962580000|2021-12-31 14:56:20|438.1|432.7|438.09|432.69|438.16|432.76|438.08|432.68|13
1640962590000|2021-12-31 14:56:30|438.1|432.7|438.09|432.69|438.14|432.74|438.09|432.69|19
1640962600000|2021-12-31 14:56:40|438.1|432.7|438.09|432.69|438.15|432.75|438.08|432.68|12
1640962610000|2021-12-31 14:56:50|438.1|432.7|438.1|432.7|438.1|432.7|438.09|432.69|7
1640962620000|2021-12-31 14:57:00|438.11|432.71|438.16|432.76|438.17|432.77|438.1|432.7|7
1640962630000|2021-12-31 14:57:10|438.15|432.75|438.13|432.73|438.22|432.82|438.12|432.72|9
1640962640000|2021-12-31 14:57:20|438.12|432.72|438.16|432.76|438.17|432.77|438.1|432.7|13
1640962650000|2021-12-31 14:57:30|438.14|432.74|438.12|432.72|438.17|432.77|438.1|432.7|17
1640962660000|2021-12-31 14:57:40|438.11|432.71|438.18|432.78|438.18|432.78|438.11|432.71|10
1640962670000|2021-12-31 14:57:50|438.2|432.8|438.21|432.81|438.21|432.81|438.18|432.78|6
1640962680000|2021-12-31 14:58:00|438.2|432.8|438.18|432.78|438.2|432.8|438.17|432.77|5
1640962690000|2021-12-31 14:58:10|438.19|432.79|438.19|432.79|438.2|432.8|438.19|432.79|3
1640962700000|2021-12-31 14:58:20|438.18|432.78|438.16|432.76|438.19|432.79|438.16|432.76|3
1640962710000|2021-12-31 14:58:30|438.17|432.77|438.09|432.69|438.2|432.8|438.07|432.67|17
1640962720000|2021-12-31 14:58:40|438.08|432.68|438.13|432.73|438.17|432.77|438.08|432.68|14
1640962730000|2021-12-31 14:58:50|438.12|432.72|438.12|432.72|438.12|432.72|438.1|432.7|3
1640962740000|2021-12-31 14:59:00|438.11|432.71|437.98|432.58|438.11|432.71|437.9|432.5|19
1640962750000|2021-12-31 14:59:10|437.99|432.59|437.85|432.45|437.99|432.59|437.75|432.35|25
1640962760000|2021-12-31 14:59:20|437.9|432.5|437.84|432.44|437.9|432.5|437.8|432.4|19
1640962770000|2021-12-31 14:59:30|437.83|432.43|437.77|432.37|437.89|432.49|437.76|432.36|21
1640962780000|2021-12-31 14:59:40|437.76|432.36|437.76|432.36|437.76|432.36|437.76|432.36|1
1640962790000|2021-12-31 14:59:50|437.77|432.37|437.75|432.35|437.8|432.4|437.72|432.32|14
1640962800000|2021-12-31 15:00:00|437.76|432.36|438.04|432.64|438.04|432.64|437.75|432.35|11
1640962810000|2021-12-31 15:00:10|438.03|432.63|438.08|432.68|438.15|432.75|438.01|432.61|35
1640962820000|2021-12-31 15:00:20|438.07|432.67|438.05|432.65|438.2|432.8|438.05|432.65|27
1640962830000|2021-12-31 15:00:30|438.03|432.63|438.09|432.69|438.1|432.7|438.02|432.62|16
1640962840000|2021-12-31 15:00:40|438.08|432.68|438.01|432.61|438.09|432.69|437.99|432.59|19
1640962850000|2021-12-31 15:00:50|438|432.6|438.03|432.63|438.08|432.68|438|432.6|7
1640962860000|2021-12-31 15:01:00|438.02|432.62|437.98|432.58|438.02|432.62|437.9|432.5|12
1640962870000|2021-12-31 15:01:10|437.99|432.59|437.93|432.53|437.99|432.59|437.93|432.53|7
1640962880000|2021-12-31 15:01:20|437.92|432.52|437.94|432.54|437.95|432.55|437.87|432.47|17
1640962890000|2021-12-31 15:01:30|437.93|432.53|437.9|432.5|438.02|432.62|437.9|432.5|12
1640962900000|2021-12-31 15:01:40|437.84|432.44|437.65|432.25|437.85|432.45|437.58|432.18|32
1640962910000|2021-12-31 15:01:50|437.68|432.28|437.65|432.25|437.68|432.28|437.55|432.15|31
1640962920000|2021-12-31 15:02:00|437.64|432.24|437.63|432.23|437.64|432.24|437.58|432.18|10
1640962930000|2021-12-31 15:02:10|437.65|432.25|437.68|432.28|437.71|432.31|437.65|432.25|8
1640962940000|2021-12-31 15:02:20|437.66|432.26|437.7|432.3|437.73|432.33|437.66|432.26|16
1640962950000|2021-12-31 15:02:30|437.69|432.29|437.66|432.26|437.69|432.29|437.66|432.26|8
1640962960000|2021-12-31 15:02:40|437.68|432.28|437.69|432.29|437.69|432.29|437.67|432.27|11
1640962970000|2021-12-31 15:02:50|437.66|432.26|437.68|432.28|437.68|432.28|437.65|432.25|11
1640962980000|2021-12-31 15:03:00|437.72|432.32|437.87|432.47|437.91|432.51|437.72|432.32|22
1640962990000|2021-12-31 15:03:10|437.83|432.43|437.82|432.42|437.89|432.49|437.82|432.42|21
1640963000000|2021-12-31 15:03:20|437.83|432.43|437.84|432.44|437.85|432.45|437.77|432.37|12
1640963010000|2021-12-31 15:03:30|437.85|432.45|437.88|432.48|437.88|432.48|437.84|432.44|9
1640963020000|2021-12-31 15:03:40|437.87|432.47|437.86|432.46|437.9|432.5|437.85|432.45|9
1640963030000|2021-12-31 15:03:50|437.87|432.47|437.86|432.46|437.87|432.47|437.86|432.46|6
1640963040000|2021-12-31 15:04:00|437.92|432.52|437.92|432.52|437.94|432.54|437.89|432.49|8
1640963050000|2021-12-31 15:04:10|437.89|432.49|437.89|432.49|437.89|432.49|437.87|432.47|8
1640963060000|2021-12-31 15:04:20|437.87|432.47|437.88|432.48|437.89|432.49|437.87|432.47|9
1640963070000|2021-12-31 15:04:30|437.89|432.49|437.87|432.47|437.89|432.49|437.86|432.46|9
1640963080000|2021-12-31 15:04:40|437.88|432.48|437.86|432.46|437.89|432.49|437.85|432.45|11
1640963090000|2021-12-31 15:04:50|437.89|432.49|437.89|432.49|437.89|432.49|437.85|432.45|5
1640963100000|2021-12-31 15:05:00|437.88|432.48|437.82|432.42|437.88|432.48|437.74|432.34|23
1640963110000|2021-12-31 15:05:10|437.79|432.39|437.75|432.35|437.8|432.4|437.75|432.35|8
1640963120000|2021-12-31 15:05:20|437.74|432.34|437.79|432.39|437.79|432.39|437.74|432.34|3
1640963130000|2021-12-31 15:05:30|437.77|432.37|437.73|432.33|437.77|432.37|437.73|432.33|4
1640963140000|2021-12-31 15:05:40|437.71|432.31|437.75|432.35|437.79|432.39|437.71|432.31|16
1640963150000|2021-12-31 15:05:50|437.74|432.34|437.7|432.3|437.75|432.35|437.7|432.3|16
1640963160000|2021-12-31 15:06:00|437.74|432.34|437.68|432.28|437.74|432.34|437.63|432.23|15
1640963170000|2021-12-31 15:06:10|437.67|432.27|437.68|432.28|437.69|432.29|437.66|432.26|9
1640963180000|2021-12-31 15:06:20|437.67|432.27|437.68|432.28|437.69|432.29|437.67|432.27|7
1640963190000|2021-12-31 15:06:30|437.69|432.29|437.65|432.25|437.69|432.29|437.65|432.25|7
1640963200000|2021-12-31 15:06:40|437.66|432.26|437.67|432.27|437.71|432.31|437.64|432.24|14
1640963210000|2021-12-31 15:06:50|437.68|432.28|437.68|432.28|437.68|432.28|437.66|432.26|8
1640963220000|2021-12-31 15:07:00|437.69|432.29|437.85|432.45|437.85|432.45|437.66|432.26|15
1640963230000|2021-12-31 15:07:10|437.95|432.55|437.99|432.59|438.02|432.62|437.89|432.49|22
1640963240000|2021-12-31 15:07:20|438.06|432.66|438.01|432.61|438.07|432.67|437.99|432.59|10
1640963250000|2021-12-31 15:07:30|438.02|432.62|437.99|432.59|438.03|432.63|437.99|432.59|10
1640963260000|2021-12-31 15:07:40|438|432.6|437.99|432.59|438|432.6|437.97|432.57|5
1640963270000|2021-12-31 15:07:50|437.96|432.56|438|432.6|438|432.6|437.96|432.56|2
1640963280000|2021-12-31 15:08:00|437.99|432.59|438.2|432.8|438.2|432.8|437.99|432.59|15
1640963290000|2021-12-31 15:08:10|438.22|432.82|438.51|433.11|438.54|433.14|438.22|432.82|21
1640963300000|2021-12-31 15:08:20|438.52|433.12|438.53|433.13|438.53|433.13|438.52|433.12|2
1640963310000|2021-12-31 15:08:30|438.51|433.11|438.54|433.14|438.63|433.23|438.49|433.09|16
1640963320000|2021-12-31 15:08:40|438.51|433.11|438.5|433.1|438.53|433.13|438.5|433.1|10
1640963330000|2021-12-31 15:08:50|438.52|433.12|438.55|433.15|438.57|433.17|438.5|433.1|15
1640963340000|2021-12-31 15:09:00|438.58|433.18|438.59|433.19|438.59|433.19|438.58|433.18|6
1640963350000|2021-12-31 15:09:10|438.57|433.17|438.55|433.15|438.57|433.17|438.54|433.14|10
1640963360000|2021-12-31 15:09:20|438.56|433.16|438.54|433.14|438.56|433.16|438.49|433.09|11
1640963370000|2021-12-31 15:09:30|438.53|433.13|438.37|432.97|438.53|433.13|438.32|432.92|27
1640963380000|2021-12-31 15:09:40|438.4|433|438.39|432.99|438.4|433|438.36|432.96|15
1640963390000|2021-12-31 15:09:50|438.4|433|438.43|433.03|438.46|433.06|438.4|433|8
1640963400000|2021-12-31 15:10:00|438.44|433.04|438.45|433.05|438.46|433.06|438.43|433.03|5
1640963410000|2021-12-31 15:10:10|438.46|433.06|438.46|433.06|438.46|433.06|438.46|433.06|1
1640963420000|2021-12-31 15:10:20|438.45|433.05|438.46|433.06|438.46|433.06|438.45|433.05|8
1640963430000|2021-12-31 15:10:30|438.45|433.05|438.36|432.96|438.46|433.06|438.35|432.95|13
1640963440000|2021-12-31 15:10:40|438.37|432.97|438.33|432.93|438.37|432.97|438.32|432.92|4
1640963450000|2021-12-31 15:10:50|438.32|432.92|438.29|432.89|438.38|432.98|438.29|432.89|11
1640963460000|2021-12-31 15:11:00|438.32|432.92|438.34|432.94|438.34|432.94|438.32|432.92|2
1640963470000|2021-12-31 15:11:10|438.33|432.93|438.4|433|438.41|433.01|438.32|432.92|10
1640963480000|2021-12-31 15:11:20|438.39|432.99|438.57|433.17|438.6|433.2|438.39|432.99|15
1640963490000|2021-12-31 15:11:30|438.56|433.16|438.6|433.2|438.6|433.2|438.5|433.1|21
1640963500000|2021-12-31 15:11:40|438.55|433.15|438.78|433.38|438.83|433.43|438.55|433.15|28
1640963510000|2021-12-31 15:11:50|438.7|433.3|438.78|433.38|438.81|433.41|438.7|433.3|17
1640963520000|2021-12-31 15:12:00|438.79|433.39|438.79|433.39|438.83|433.43|438.77|433.37|22
1640963530000|2021-12-31 15:12:10|438.78|433.38|438.79|433.39|438.8|433.4|438.77|433.37|13
1640963550000|2021-12-31 15:12:30|438.78|433.38|438.79|433.39|438.79|433.39|438.78|433.38|2
1640963560000|2021-12-31 15:12:40|438.78|433.38|438.67|433.27|438.84|433.44|438.67|433.27|15
1640963570000|2021-12-31 15:12:50|438.66|433.26|438.7|433.3|438.71|433.31|438.61|433.21|22
1640963580000|2021-12-31 15:13:00|438.71|433.31|438.68|433.28|438.71|433.31|438.65|433.25|14
1640963590000|2021-12-31 15:13:10|438.69|433.29|438.63|433.23|438.69|433.29|438.63|433.23|3
1640963600000|2021-12-31 15:13:20|438.72|433.32|438.73|433.33|438.75|433.35|438.68|433.28|5
1640963610000|2021-12-31 15:13:30|438.74|433.34|438.64|433.24|438.74|433.34|438.64|433.24|8
1640963620000|2021-12-31 15:13:40|438.65|433.25|438.65|433.25|438.65|433.25|438.64|433.24|3
1640963630000|2021-12-31 15:13:50|438.62|433.22|438.62|433.22|438.62|433.22|438.62|433.22|1
1640963640000|2021-12-31 15:14:00|438.63|433.23|438.52|433.12|438.63|433.23|438.52|433.12|9
1640963650000|2021-12-31 15:14:10|438.5|433.1|438.31|432.91|438.52|433.12|438.31|432.91|13
1640963660000|2021-12-31 15:14:20|438.26|432.86|438|432.6|438.26|432.86|437.91|432.51|27
1640963670000|2021-12-31 15:14:30|437.98|432.58|438.06|432.66|438.11|432.71|437.95|432.55|27
1640963680000|2021-12-31 15:14:40|438.07|432.67|438.26|432.86|438.26|432.86|438.03|432.63|26
1640963690000|2021-12-31 15:14:50|438.25|432.85|438.25|432.85|438.27|432.87|438.22|432.82|13
1640963700000|2021-12-31 15:15:00|438.27|432.87|438.11|432.71|438.28|432.88|438.07|432.67|19
1640963710000|2021-12-31 15:15:10|438.13|432.73|438.14|432.74|438.15|432.75|438.11|432.71|10
1640963720000|2021-12-31 15:15:20|438.13|432.73|438.13|432.73|438.16|432.76|438.13|432.73|13
1640963730000|2021-12-31 15:15:30|438.18|432.78|438.7|433.3|438.73|433.33|438.18|432.78|21
1640963740000|2021-12-31 15:15:40|438.69|433.29|438.67|433.27|438.8|433.4|438.64|433.24|20
1640963750000|2021-12-31 15:15:50|438.65|433.25|438.85|433.45|438.85|433.45|438.62|433.22|24
1640963760000|2021-12-31 15:16:00|438.87|433.47|438.74|433.34|438.89|433.49|438.73|433.33|15
1640963770000|2021-12-31 15:16:10|438.73|433.33|438.72|433.32|438.73|433.33|438.7|433.3|3
1640963780000|2021-12-31 15:16:20|438.71|433.31|438.87|433.47|438.88|433.48|438.69|433.29|15
1640963790000|2021-12-31 15:16:30|438.86|433.46|438.79|433.39|438.86|433.46|438.71|433.31|18
1640963800000|2021-12-31 15:16:40|438.8|433.4|438.83|433.43|438.85|433.45|438.79|433.39|15
1640963810000|2021-12-31 15:16:50|438.84|433.44|438.83|433.43|438.84|433.44|438.83|433.43|6
1640963820000|2021-12-31 15:17:00|438.82|433.42|438.83|433.43|438.83|433.43|438.82|433.42|2
1640963830000|2021-12-31 15:17:10|438.85|433.45|438.9|433.5|438.94|433.54|438.85|433.45|10
1640963840000|2021-12-31 15:17:20|438.91|433.51|438.91|433.51|438.91|433.51|438.9|433.5|3
1640963850000|2021-12-31 15:17:30|438.9|433.5|438.88|433.48|438.92|433.52|438.87|433.47|12
1640963860000|2021-12-31 15:17:40|438.89|433.49|438.91|433.51|438.91|433.51|438.85|433.45|10
1640963870000|2021-12-31 15:17:50|438.97|433.57|438.92|433.52|438.99|433.59|438.86|433.46|19
1640963880000|2021-12-31 15:18:00|438.91|433.51|439.02|433.62|439.02|433.62|438.91|433.51|9
1640963890000|2021-12-31 15:18:10|439.03|433.63|438.99|433.59|439.03|433.63|438.9|433.5|14
1640963900000|2021-12-31 15:18:20|439|433.6|438.55|433.15|439|433.6|438.55|433.15|11
1640963910000|2021-12-31 15:18:30|438.57|433.17|438.56|433.16|438.57|433.17|438.49|433.09|21
1640963920000|2021-12-31 15:18:40|438.54|433.14|438.53|433.13|438.56|433.16|438.52|433.12|11
1640963930000|2021-12-31 15:18:50|438.54|433.14|438.58|433.18|438.59|433.19|438.52|433.12|19
1640963940000|2021-12-31 15:19:00|438.59|433.19|438.42|433.02|438.59|433.19|438.41|433.01|11
1640963950000|2021-12-31 15:19:10|438.43|433.03|438.44|433.04|438.49|433.09|438.43|433.03|15
1640963960000|2021-12-31 15:19:20|438.45|433.05|438.48|433.08|438.48|433.08|438.44|433.04|5
1640963970000|2021-12-31 15:19:30|438.47|433.07|438.43|433.03|438.47|433.07|438.4|433|15
1640963980000|2021-12-31 15:19:40|438.42|433.02|438.49|433.09|438.5|433.1|438.42|433.02|9
1640963990000|2021-12-31 15:19:50|438.5|433.1|438.51|433.11|438.51|433.11|438.5|433.1|2
1640964000000|2021-12-31 15:20:00|438.54|433.14|438.54|433.14|438.54|433.14|438.54|433.14|1
1640964010000|2021-12-31 15:20:10|438.55|433.15|438.55|433.15|438.58|433.18|438.53|433.13|9
1640964020000|2021-12-31 15:20:20|438.57|433.17|438.56|433.16|438.58|433.18|438.53|433.13|8
1640964030000|2021-12-31 15:20:30|438.54|433.14|438.54|433.14|438.54|433.14|438.54|433.14|1
1640964040000|2021-12-31 15:20:40|438.53|433.13|438.53|433.13|438.53|433.13|438.53|433.13|1
1640964050000|2021-12-31 15:20:50|438.54|433.14|438.61|433.21|438.62|433.22|438.51|433.11|9
1640964060000|2021-12-31 15:21:00|438.63|433.23|438.69|433.29|438.71|433.31|438.58|433.18|15
1640964070000|2021-12-31 15:21:10|438.68|433.28|438.64|433.24|438.68|433.28|438.57|433.17|16
1640964080000|2021-12-31 15:21:20|438.63|433.23|438.62|433.22|438.65|433.25|438.59|433.19|9
1640964090000|2021-12-31 15:21:30|438.65|433.25|439.04|433.64|439.04|433.64|438.62|433.22|19
1640964100000|2021-12-31 15:21:40|439.09|433.69|439.11|433.71|439.17|433.77|439.04|433.64|19
1640964110000|2021-12-31 15:21:50|439.09|433.69|439.1|433.7|439.11|433.71|439.09|433.69|4
1640964120000|2021-12-31 15:22:00|439.09|433.69|439.03|433.63|439.09|433.69|438.93|433.53|21
1640964130000|2021-12-31 15:22:10|439.02|433.62|438.96|433.56|439.04|433.64|438.96|433.56|14
1640964140000|2021-12-31 15:22:20|438.93|433.53|438.96|433.56|438.99|433.59|438.93|433.53|15
1640964150000|2021-12-31 15:22:30|438.99|433.59|438.93|433.53|438.99|433.59|438.93|433.53|18
1640964160000|2021-12-31 15:22:40|438.92|433.52|438.95|433.55|438.95|433.55|438.9|433.5|19
1640964170000|2021-12-31 15:22:50|438.92|433.52|438.94|433.54|438.95|433.55|438.92|433.52|5
1640964180000|2021-12-31 15:23:00|438.95|433.55|439.01|433.61|439.01|433.61|438.94|433.54|6
1640964190000|2021-12-31 15:23:10|438.98|433.58|438.9|433.5|438.98|433.58|438.85|433.45|19
1640964200000|2021-12-31 15:23:20|438.91|433.51|438.95|433.55|438.95|433.55|438.89|433.49|18
1640964210000|2021-12-31 15:23:30|438.96|433.56|438.94|433.54|438.96|433.56|438.92|433.52|5
1640964220000|2021-12-31 15:23:40|438.95|433.55|438.95|433.55|438.96|433.56|438.92|433.52|15
1640964230000|2021-12-31 15:23:50|438.94|433.54|438.92|433.52|438.96|433.56|438.91|433.51|9
1640964240000|2021-12-31 15:24:00|438.93|433.53|438.85|433.45|438.94|433.54|438.77|433.37|15
1640964250000|2021-12-31 15:24:10|438.86|433.46|438.84|433.44|438.89|433.49|438.75|433.35|23
1640964260000|2021-12-31 15:24:20|438.8|433.4|438.98|433.58|439|433.6|438.76|433.36|30
1640964270000|2021-12-31 15:24:30|438.92|433.52|438.91|433.51|438.96|433.56|438.9|433.5|18
1640964280000|2021-12-31 15:24:40|438.93|433.53|438.84|433.44|438.93|433.53|438.84|433.44|10
1640964290000|2021-12-31 15:24:50|438.85|433.45|438.85|433.45|438.86|433.46|438.85|433.45|15
1640964300000|2021-12-31 15:25:00|438.86|433.46|438.84|433.44|438.86|433.46|438.84|433.44|7
1640964310000|2021-12-31 15:25:10|438.85|433.45|438.93|433.53|438.93|433.53|438.85|433.45|10
1640964320000|2021-12-31 15:25:20|438.94|433.54|439.06|433.66|439.06|433.66|438.94|433.54|12
1640964330000|2021-12-31 15:25:30|439.05|433.65|439.04|433.64|439.05|433.65|439.04|433.64|2
1640964340000|2021-12-31 15:25:40|439.03|433.63|438.95|433.55|439.05|433.65|438.93|433.53|10
1640964350000|2021-12-31 15:25:50|438.97|433.57|439|433.6|439|433.6|438.94|433.54|15
1640964360000|2021-12-31 15:26:00|438.99|433.59|439.01|433.61|439.02|433.62|438.96|433.56|11
1640964370000|2021-12-31 15:26:10|439.02|433.62|439.02|433.62|439.02|433.62|438.99|433.59|3
1640964390000|2021-12-31 15:26:30|439|433.6|439|433.6|439|433.6|439|433.6|1
1640964400000|2021-12-31 15:26:40|438.94|433.54|438.97|433.57|438.98|433.58|438.94|433.54|13
1640964410000|2021-12-31 15:26:50|438.98|433.58|438.98|433.58|438.98|433.58|438.98|433.58|1
1640964420000|2021-12-31 15:27:00|438.95|433.55|438.95|433.55|438.95|433.55|438.95|433.55|1
1640964430000|2021-12-31 15:27:10|438.98|433.58|438.97|433.57|438.98|433.58|438.93|433.53|4
1640964440000|2021-12-31 15:27:20|438.98|433.58|438.98|433.58|438.98|433.58|438.97|433.57|3
1640964450000|2021-12-31 15:27:30|438.97|433.57|438.96|433.56|438.97|433.57|438.96|433.56|2
1640964460000|2021-12-31 15:27:40|438.97|433.57|438.98|433.58|438.98|433.58|438.97|433.57|10
1640964470000|2021-12-31 15:27:50|438.97|433.57|438.91|433.51|438.97|433.57|438.79|433.39|13
1640964480000|2021-12-31 15:28:00|438.9|433.5|438.74|433.34|438.9|433.5|438.72|433.32|17
1640964490000|2021-12-31 15:28:10|438.79|433.39|438.71|433.31|438.83|433.43|438.71|433.31|19
1640964500000|2021-12-31 15:28:20|438.72|433.32|438.73|433.33|438.77|433.37|438.56|433.16|31
1640964510000|2021-12-31 15:28:30|438.72|433.32|438.76|433.36|438.76|433.36|438.54|433.14|22
1640964520000|2021-12-31 15:28:40|438.7|433.3|438.67|433.27|438.76|433.36|438.65|433.25|11
1640964530000|2021-12-31 15:28:50|438.68|433.28|438.7|433.3|438.7|433.3|438.68|433.28|4
1640964540000|2021-12-31 15:29:00|438.71|433.31|438.74|433.34|438.77|433.37|438.7|433.3|12
1640964550000|2021-12-31 15:29:10|438.72|433.32|438.75|433.35|438.77|433.37|438.72|433.32|11
1640964560000|2021-12-31 15:29:20|438.76|433.36|438.76|433.36|438.78|433.38|438.76|433.36|5
1640964570000|2021-12-31 15:29:30|438.74|433.34|438.71|433.31|438.75|433.35|438.69|433.29|15
1640964580000|2021-12-31 15:29:40|438.72|433.32|438.71|433.31|438.73|433.33|438.7|433.3|10
1640964590000|2021-12-31 15:29:50|438.7|433.3|438.68|433.28|438.71|433.31|438.65|433.25|14
1640964600000|2021-12-31 15:30:00|438.67|433.27|438.69|433.29|438.7|433.3|438.65|433.25|20
1640964610000|2021-12-31 15:30:10|438.68|433.28|438.57|433.17|438.69|433.29|438.57|433.17|17
1640964620000|2021-12-31 15:30:20|438.55|433.15|438.55|433.15|438.57|433.17|438.52|433.12|18
1640964630000|2021-12-31 15:30:30|438.56|433.16|438.65|433.25|438.65|433.25|438.54|433.14|10
1640964640000|2021-12-31 15:30:40|438.64|433.24|438.65|433.25|438.67|433.27|438.64|433.24|8
1640964650000|2021-12-31 15:30:50|438.66|433.26|438.67|433.27|438.69|433.29|438.66|433.26|6
1640964660000|2021-12-31 15:31:00|438.68|433.28|438.71|433.31|438.72|433.32|438.66|433.26|12
1640964670000|2021-12-31 15:31:10|438.69|433.29|438.7|433.3|438.7|433.3|438.69|433.29|2
1640964680000|2021-12-31 15:31:20|438.69|433.29|438.69|433.29|438.71|433.31|438.69|433.29|4
1640964690000|2021-12-31 15:31:30|438.68|433.28|438.6|433.2|438.68|433.28|438.58|433.18|10
1640964700000|2021-12-31 15:31:40|438.58|433.18|438.57|433.17|438.58|433.18|438.55|433.15|10
1640964710000|2021-12-31 15:31:50|438.59|433.19|438.55|433.15|438.59|433.19|438.55|433.15|9
1640964720000|2021-12-31 15:32:00|438.54|433.14|438.46|433.06|438.55|433.15|438.44|433.04|17
1640964730000|2021-12-31 15:32:10|438.47|433.07|438.45|433.05|438.49|433.09|438.44|433.04|13
1640964740000|2021-12-31 15:32:20|438.44|433.04|438.48|433.08|438.49|433.09|438.44|433.04|10
1640964750000|2021-12-31 15:32:30|438.49|433.09|438.45|433.05|438.49|433.09|438.44|433.04|9
1640964760000|2021-12-31 15:32:40|438.46|433.06|438.42|433.02|438.46|433.06|438.38|432.98|11
1640964770000|2021-12-31 15:32:50|438.41|433.01|438.37|432.97|438.43|433.03|438.37|432.97|10
1640964780000|2021-12-31 15:33:00|438.36|432.96|438.33|432.93|438.4|433|438.33|432.93|6
1640964790000|2021-12-31 15:33:10|438.34|432.94|438.35|432.95|438.37|432.97|438.34|432.94|11
1640964800000|2021-12-31 15:33:20|438.33|432.93|438.32|432.92|438.37|432.97|438.27|432.87|17
1640964810000|2021-12-31 15:33:30|438.31|432.91|438.33|432.93|438.35|432.95|438.31|432.91|11
1640964820000|2021-12-31 15:33:40|438.32|432.92|438.27|432.87|438.32|432.92|438.25|432.85|13
1640964830000|2021-12-31 15:33:50|438.26|432.86|438.26|432.86|438.27|432.87|438.25|432.85|7
1640964840000|2021-12-31 15:34:00|438.25|432.85|438.18|432.78|438.25|432.85|438.16|432.76|22
1640964850000|2021-12-31 15:34:10|438.19|432.79|438.2|432.8|438.23|432.83|438.17|432.77|16
1640964860000|2021-12-31 15:34:20|438.19|432.79|438.21|432.81|438.23|432.83|438.19|432.79|6
1640964870000|2021-12-31 15:34:30|438.24|432.84|438.21|432.81|438.24|432.84|438.21|432.81|2
1640964880000|2021-12-31 15:34:40|438.22|432.82|438.21|432.81|438.22|432.82|438.21|432.81|4
1640964890000|2021-12-31 15:34:50|438.22|432.82|438.24|432.84|438.26|432.86|438.22|432.82|7
1640964900000|2021-12-31 15:35:00|438.25|432.85|438.32|432.92|438.35|432.95|438.25|432.85|18
1640964910000|2021-12-31 15:35:10|438.31|432.91|438.28|432.88|438.31|432.91|438.2|432.8|13
1640964920000|2021-12-31 15:35:20|438.33|432.93|438.34|432.94|438.42|433.02|438.33|432.93|18
1640964930000|2021-12-31 15:35:30|438.36|432.96|438.36|432.96|438.41|433.01|438.35|432.95|15
1640964940000|2021-12-31 15:35:40|438.38|432.98|438.38|432.98|438.39|432.99|438.34|432.94|19
1640964950000|2021-12-31 15:35:50|438.39|432.99|438.38|432.98|438.41|433.01|438.35|432.95|15
1640964960000|2021-12-31 15:36:00|438.37|432.97|438.26|432.86|438.41|433.01|438.25|432.85|22
1640964970000|2021-12-31 15:36:10|438.23|432.83|438.23|432.83|438.27|432.87|438.18|432.78|22
1640964980000|2021-12-31 15:36:20|438.28|432.88|438.56|433.16|438.56|433.16|438.25|432.85|21
1640964990000|2021-12-31 15:36:30|438.58|433.18|438.58|433.18|438.68|433.28|438.55|433.15|30
1640965000000|2021-12-31 15:36:40|438.55|433.15|438.58|433.18|438.58|433.18|438.5|433.1|27
1640965010000|2021-12-31 15:36:50|438.56|433.16|438.57|433.17|438.59|433.19|438.54|433.14|8
1640965020000|2021-12-31 15:37:00|438.56|433.16|438.57|433.17|438.57|433.17|438.56|433.16|2
1640965030000|2021-12-31 15:37:10|438.58|433.18|438.55|433.15|438.61|433.21|438.48|433.08|28
1640965040000|2021-12-31 15:37:20|438.54|433.14|438.47|433.07|438.57|433.17|438.44|433.04|22
1640965050000|2021-12-31 15:37:30|438.49|433.09|438.5|433.1|438.51|433.11|438.48|433.08|6
1640965060000|2021-12-31 15:37:40|438.52|433.12|438.51|433.11|438.56|433.16|438.5|433.1|14
1640965070000|2021-12-31 15:37:50|438.5|433.1|438.51|433.11|438.59|433.19|438.5|433.1|14
1640965080000|2021-12-31 15:38:00|438.5|433.1|438.47|433.07|438.51|433.11|438.47|433.07|7
1640965090000|2021-12-31 15:38:10|438.46|433.06|438.47|433.07|438.47|433.07|438.46|433.06|4
1640965110000|2021-12-31 15:38:30|438.44|433.04|438.44|433.04|438.46|433.06|438.43|433.03|4
1640965120000|2021-12-31 15:38:40|438.41|433.01|438.4|433|438.45|433.05|438.4|433|5
1640965130000|2021-12-31 15:38:50|438.41|433.01|438.44|433.04|438.46|433.06|438.38|432.98|12
1640965140000|2021-12-31 15:39:00|438.42|433.02|438.49|433.09|438.49|433.09|438.38|432.98|16
1640965150000|2021-12-31 15:39:10|438.48|433.08|438.44|433.04|438.49|433.09|438.44|433.04|11
1640965160000|2021-12-31 15:39:20|438.45|433.05|438.41|433.01|438.45|433.05|438.41|433.01|4
1640965170000|2021-12-31 15:39:30|438.38|432.98|438.37|432.97|438.39|432.99|438.37|432.97|3
1640965180000|2021-12-31 15:39:40|438.39|432.99|438.41|433.01|438.41|433.01|438.35|432.95|13
1640965190000|2021-12-31 15:39:50|438.4|433|438.39|432.99|438.41|433.01|438.39|432.99|7
1640965200000|2021-12-31 15:40:00|438.4|433|438.37|432.97|438.4|433|438.36|432.96|10
1640965210000|2021-12-31 15:40:10|438.41|433.01|438.43|433.03|438.43|433.03|438.41|433.01|2
1640965220000|2021-12-31 15:40:20|438.41|433.01|438.42|433.02|438.43|433.03|438.41|433.01|8
1640965230000|2021-12-31 15:40:30|438.41|433.01|438.41|433.01|438.42|433.02|438.38|432.98|17
1640965240000|2021-12-31 15:40:40|438.4|433|438.37|432.97|438.4|433|438.36|432.96|18
1640965250000|2021-12-31 15:40:50|438.35|432.95|438.39|432.99|438.39|432.99|438.34|432.94|21
1640965260000|2021-12-31 15:41:00|438.37|432.97|438.4|433|438.42|433.02|438.36|432.96|6
1640965270000|2021-12-31 15:41:10|438.42|433.02|438.45|433.05|438.46|433.06|438.42|433.02|6
1640965280000|2021-12-31 15:41:20|438.46|433.06|438.36|432.96|438.47|433.07|438.36|432.96|11
1640965310000|2021-12-31 15:41:50|438.35|432.95|438.36|432.96|438.37|432.97|438.35|432.95|8
1640965320000|2021-12-31 15:42:00|438.38|432.98|438.37|432.97|438.39|432.99|438.37|432.97|3
1640965330000|2021-12-31 15:42:10|438.36|432.96|438.38|432.98|438.41|433.01|438.32|432.92|13
1640965340000|2021-12-31 15:42:20|438.37|432.97|438.33|432.93|438.39|432.99|438.32|432.92|19
1640965350000|2021-12-31 15:42:30|438.34|432.94|438.33|432.93|438.34|432.94|438.31|432.91|9
1640965360000|2021-12-31 15:42:40|438.32|432.92|438.32|432.92|438.32|432.92|438.3|432.9|11
1640965370000|2021-12-31 15:42:50|438.3|432.9|438.31|432.91|438.33|432.93|438.3|432.9|9
1640965380000|2021-12-31 15:43:00|438.33|432.93|438.29|432.89|438.33|432.93|438.24|432.84|23
1640965390000|2021-12-31 15:43:10|438.27|432.87|438.29|432.89|438.29|432.89|438.27|432.87|4
1640965400000|2021-12-31 15:43:20|438.28|432.88|438.22|432.82|438.28|432.88|438.2|432.8|11
1640965410000|2021-12-31 15:43:30|438.23|432.83|438.2|432.8|438.23|432.83|438.19|432.79|4
1640965420000|2021-12-31 15:43:40|438.19|432.79|438.18|432.78|438.19|432.79|438.18|432.78|2
1640965430000|2021-12-31 15:43:50|438.2|432.8|438.2|432.8|438.2|432.8|438.19|432.79|9
1640965440000|2021-12-31 15:44:00|438.21|432.81|438.25|432.85|438.26|432.86|438.21|432.81|11
1640965450000|2021-12-31 15:44:10|438.26|432.86|438.31|432.91|438.31|432.91|438.25|432.85|7
1640965460000|2021-12-31 15:44:20|438.27|432.87|438.29|432.89|438.31|432.91|438.27|432.87|9
1640965470000|2021-12-31 15:44:30|438.28|432.88|438.25|432.85|438.29|432.89|438.25|432.85|7
1640965480000|2021-12-31 15:44:40|438.27|432.87|438.24|432.84|438.27|432.87|438.2|432.8|9
1640965490000|2021-12-31 15:44:50|438.22|432.82|438.24|432.84|438.24|432.84|438.22|432.82|3
1640965500000|2021-12-31 15:45:00|438.25|432.85|438.21|432.81|438.26|432.86|438.21|432.81|15
1640965510000|2021-12-31 15:45:10|438.22|432.82|438.22|432.82|438.28|432.88|438.2|432.8|17
1640965520000|2021-12-31 15:45:20|438.2|432.8|438.24|432.84|438.27|432.87|438.2|432.8|13
1640965530000|2021-12-31 15:45:30|438.2|432.8|438.2|432.8|438.24|432.84|438.19|432.79|7
1640965540000|2021-12-31 15:45:40|438.21|432.81|438.24|432.84|438.24|432.84|438.21|432.81|12
1640965550000|2021-12-31 15:45:50|438.23|432.83|438.22|432.82|438.23|432.83|438.22|432.82|4
1640965560000|2021-12-31 15:46:00|438.21|432.81|437.97|432.57|438.21|432.81|437.95|432.55|16
1640965570000|2021-12-31 15:46:10|437.98|432.58|438.02|432.62|438.02|432.62|437.88|432.48|21
1640965580000|2021-12-31 15:46:20|438.03|432.63|438.06|432.66|438.09|432.69|438.03|432.63|20
1640965590000|2021-12-31 15:46:30|437.99|432.59|437.96|432.56|438.07|432.67|437.96|432.56|21
1640965600000|2021-12-31 15:46:40|437.98|432.58|438.07|432.67|438.13|432.73|437.94|432.54|21
1640965610000|2021-12-31 15:46:50|438.1|432.7|438.07|432.67|438.1|432.7|438.05|432.65|19
1640965620000|2021-12-31 15:47:00|438.06|432.66|437.95|432.55|438.09|432.69|437.95|432.55|15
1640965630000|2021-12-31 15:47:10|437.94|432.54|437.9|432.5|437.94|432.54|437.85|432.45|29
1640965640000|2021-12-31 15:47:20|437.88|432.48|437.84|432.44|437.9|432.5|437.78|432.38|22
1640965650000|2021-12-31 15:47:30|437.85|432.45|437.89|432.49|437.91|432.51|437.75|432.35|17
1640965660000|2021-12-31 15:47:40|437.91|432.51|437.9|432.5|437.91|432.51|437.9|432.5|2
1640965670000|2021-12-31 15:47:50|437.89|432.49|437.92|432.52|437.92|432.52|437.87|432.47|4
1640965680000|2021-12-31 15:48:00|437.9|432.5|437.85|432.45|437.94|432.54|437.85|432.45|14
1640965690000|2021-12-31 15:48:10|437.86|432.46|437.83|432.43|437.86|432.46|437.83|432.43|7
1640965700000|2021-12-31 15:48:20|437.84|432.44|437.76|432.36|437.85|432.45|437.76|432.36|6
1640965710000|2021-12-31 15:48:30|437.73|432.33|437.66|432.26|437.73|432.33|437.65|432.25|7
1640965720000|2021-12-31 15:48:40|437.64|432.24|437.66|432.26|437.67|432.27|437.64|432.24|10
1640965730000|2021-12-31 15:48:50|437.65|432.25|437.54|432.14|437.65|432.25|437.51|432.11|18
1640965740000|2021-12-31 15:49:00|437.53|432.13|437.39|431.99|437.54|432.14|437.39|431.99|17
1640965750000|2021-12-31 15:49:10|437.4|432|437.44|432.04|437.46|432.06|437.39|431.99|16
1640965760000|2021-12-31 15:49:20|437.4|432|437.44|432.04|437.47|432.07|437.4|432|7
1640965770000|2021-12-31 15:49:30|437.47|432.07|437.51|432.11|437.52|432.12|437.47|432.07|14
1640965780000|2021-12-31 15:49:40|437.49|432.09|437.49|432.09|437.5|432.1|437.45|432.05|17
1640965790000|2021-12-31 15:49:50|437.48|432.08|437.45|432.05|437.49|432.09|437.45|432.05|8
1640965800000|2021-12-31 15:50:00|437.46|432.06|437.45|432.05|437.46|432.06|437.45|432.05|2
1640965810000|2021-12-31 15:50:10|437.46|432.06|437.46|432.06|437.46|432.06|437.46|432.06|1
1640965820000|2021-12-31 15:50:20|437.44|432.04|437.37|431.97|437.45|432.05|437.35|431.95|17
1640965830000|2021-12-31 15:50:30|437.38|431.98|437.39|431.99|437.42|432.02|437.38|431.98|6
1640965840000|2021-12-31 15:50:40|437.37|431.97|437.33|431.93|437.38|431.98|437.3|431.9|14
1640965850000|2021-12-31 15:50:50|437.3|431.9|437.3|431.9|437.33|431.93|437.29|431.89|8
1640965860000|2021-12-31 15:51:00|437.29|431.89|437.29|431.89|437.29|431.89|437.29|431.89|1
1640965870000|2021-12-31 15:51:10|437.28|431.88|437.3|431.9|437.33|431.93|437.28|431.88|6
1640965880000|2021-12-31 15:51:20|437.29|431.89|437.23|431.83|437.31|431.91|437.21|431.81|17
1640965890000|2021-12-31 15:51:30|437.24|431.84|437.23|431.83|437.25|431.85|437.23|431.83|4
1640965900000|2021-12-31 15:51:40|437.21|431.81|437.19|431.79|437.22|431.82|437.19|431.79|8
1640965910000|2021-12-31 15:51:50|437.2|431.8|437.31|431.91|437.31|431.91|437.19|431.79|10
1640965920000|2021-12-31 15:52:00|437.32|431.92|437.25|431.85|437.35|431.95|437.23|431.83|12
1640965930000|2021-12-31 15:52:10|437.28|431.88|437.39|431.99|437.39|431.99|437.25|431.85|9
1640965940000|2021-12-31 15:52:20|437.38|431.98|437.39|431.99|437.39|431.99|437.35|431.95|13
1640965950000|2021-12-31 15:52:30|437.38|431.98|437.37|431.97|437.39|431.99|437.36|431.96|5
1640965960000|2021-12-31 15:52:40|437.35|431.95|437.36|431.96|437.38|431.98|437.33|431.93|10
1640965970000|2021-12-31 15:52:50|437.38|431.98|437.4|432|437.4|432|437.33|431.93|11
1640965980000|2021-12-31 15:53:00|437.39|431.99|437.4|432|437.41|432.01|437.3|431.9|6
1640965990000|2021-12-31 15:53:10|437.41|432.01|437.41|432.01|437.41|432.01|437.41|432.01|1
1640966000000|2021-12-31 15:53:20|437.4|432|437.39|431.99|437.41|432.01|437.39|431.99|8
1640966010000|2021-12-31 15:53:30|437.42|432.02|437.51|432.11|437.56|432.16|437.42|432.02|21
1640966020000|2021-12-31 15:53:40|437.5|432.1|437.54|432.14|437.59|432.19|437.5|432.1|18
1640966030000|2021-12-31 15:53:50|437.55|432.15|437.67|432.27|437.67|432.27|437.54|432.14|14
1640966040000|2021-12-31 15:54:00|437.6|432.2|437.53|432.13|437.6|432.2|437.53|432.13|12
1640966050000|2021-12-31 15:54:10|437.51|432.11|437.53|432.13|437.55|432.15|437.51|432.11|11
1640966060000|2021-12-31 15:54:20|437.52|432.12|437.54|432.14|437.55|432.15|437.51|432.11|12
1640966070000|2021-12-31 15:54:30|437.55|432.15|437.54|432.14|437.55|432.15|437.54|432.14|4
1640966080000|2021-12-31 15:54:40|437.52|432.12|437.54|432.14|437.54|432.14|437.52|432.12|5
1640966090000|2021-12-31 15:54:50|437.55|432.15|437.54|432.14|437.55|432.15|437.53|432.13|5
1640966100000|2021-12-31 15:55:00|437.53|432.13|437.54|432.14|437.55|432.15|437.53|432.13|6
1640966110000|2021-12-31 15:55:10|437.55|432.15|437.55|432.15|437.58|432.18|437.53|432.13|14
1640966120000|2021-12-31 15:55:20|437.56|432.16|437.54|432.14|437.56|432.16|437.51|432.11|12
1640966130000|2021-12-31 15:55:30|437.55|432.15|437.54|432.14|437.56|432.16|437.53|432.13|5
1640966140000|2021-12-31 15:55:40|437.55|432.15|437.54|432.14|437.56|432.16|437.53|432.13|6
1640966150000|2021-12-31 15:55:50|437.53|432.13|437.55|432.15|437.55|432.15|437.51|432.11|9
1640966160000|2021-12-31 15:56:00|437.56|432.16|437.55|432.15|437.58|432.18|437.55|432.15|6
1640966170000|2021-12-31 15:56:10|437.51|432.11|437.55|432.15|437.56|432.16|437.51|432.11|4
1640966180000|2021-12-31 15:56:20|437.6|432.2|437.68|432.28|437.68|432.28|437.6|432.2|4
1640966190000|2021-12-31 15:56:30|437.7|432.3|437.82|432.42|437.83|432.43|437.7|432.3|28
1640966200000|2021-12-31 15:56:40|437.79|432.39|437.86|432.46|437.86|432.46|437.76|432.36|15
1640966210000|2021-12-31 15:56:50|437.85|432.45|437.89|432.49|437.9|432.5|437.85|432.45|14
1640966220000|2021-12-31 15:57:00|437.88|432.48|438.01|432.61|438.02|432.62|437.88|432.48|17
1640966230000|2021-12-31 15:57:10|438.03|432.63|437.98|432.58|438.06|432.66|437.97|432.57|23
1640966240000|2021-12-31 15:57:20|437.94|432.54|437.99|432.59|437.99|432.59|437.92|432.52|13
1640966250000|2021-12-31 15:57:30|437.98|432.58|438|432.6|438|432.6|437.98|432.58|3
1640966260000|2021-12-31 15:57:40|437.98|432.58|437.95|432.55|438.05|432.65|437.95|432.55|19
1640966270000|2021-12-31 15:57:50|437.94|432.54|437.94|432.54|438|432.6|437.91|432.51|13
1640966280000|2021-12-31 15:58:00|437.97|432.57|437.73|432.33|438.01|432.61|437.69|432.29|25
1640966290000|2021-12-31 15:58:10|437.7|432.3|437.65|432.25|437.78|432.38|437.65|432.25|14
1640966300000|2021-12-31 15:58:20|437.66|432.26|437.63|432.23|437.69|432.29|437.55|432.15|25
1640966310000|2021-12-31 15:58:30|437.64|432.24|437.7|432.3|437.72|432.32|437.6|432.2|26
1640966320000|2021-12-31 15:58:40|437.71|432.31|437.8|432.4|437.85|432.45|437.68|432.28|18
1640966330000|2021-12-31 15:58:50|437.86|432.46|437.92|432.52|437.92|432.52|437.86|432.46|18
1640966340000|2021-12-31 15:59:00|437.9|432.5|437.91|432.51|437.95|432.55|437.84|432.44|21
1640966350000|2021-12-31 15:59:10|437.89|432.49|438.26|432.86|438.29|432.89|437.89|432.49|30
1640966360000|2021-12-31 15:59:20|438.25|432.85|438.3|432.9|438.3|432.9|438.21|432.81|18
1640966370000|2021-12-31 15:59:30|438.31|432.91|438.4|433|438.41|433.01|438.31|432.91|14
1640966380000|2021-12-31 15:59:40|438.39|432.99|438.47|433.07|438.49|433.09|438.39|432.99|15
1640966390000|2021-12-31 15:59:50|438.46|433.06|438.5|433.1|438.51|433.11|438.44|433.04|23
1640966400000|2021-12-31 16:00:00|438.48|433.08|438.81|433.41|438.84|433.44|438.47|433.07|19
1640966410000|2021-12-31 16:00:10|438.8|433.4|438.75|433.35|438.84|433.44|438.72|433.32|25
1640966420000|2021-12-31 16:00:20|438.73|433.33|438.62|433.22|438.77|433.37|438.62|433.22|31
1640966430000|2021-12-31 16:00:30|438.61|433.21|438.53|433.13|438.61|433.21|438.46|433.06|23
1640966440000|2021-12-31 16:00:40|438.54|433.14|438.59|433.19|438.65|433.25|438.52|433.12|19
1640966450000|2021-12-31 16:00:50|438.58|433.18|438.83|433.43|438.83|433.43|438.51|433.11|27
1640966460000|2021-12-31 16:01:00|438.81|433.41|438.82|433.42|438.86|433.46|438.78|433.38|26
1640966470000|2021-12-31 16:01:10|438.83|433.43|438.8|433.4|438.86|433.46|438.8|433.4|24
1640966480000|2021-12-31 16:01:20|438.78|433.38|438.78|433.38|438.81|433.41|438.76|433.36|6
1640966490000|2021-12-31 16:01:30|438.8|433.4|438.77|433.37|438.81|433.41|438.77|433.37|14
1640966500000|2021-12-31 16:01:40|438.79|433.39|438.78|433.38|438.79|433.39|438.74|433.34|13
1640966510000|2021-12-31 16:01:50|438.77|433.37|438.66|433.26|438.78|433.38|438.64|433.24|18
1640966520000|2021-12-31 16:02:00|438.65|433.25|438.71|433.31|438.71|433.31|438.63|433.23|16
1640966530000|2021-12-31 16:02:10|438.7|433.3|438.68|433.28|438.7|433.3|438.68|433.28|11
1640966540000|2021-12-31 16:02:20|438.69|433.29|438.71|433.31|438.75|433.35|438.67|433.27|19
1640966550000|2021-12-31 16:02:30|438.72|433.32|438.7|433.3|438.74|433.34|438.69|433.29|14
1640966560000|2021-12-31 16:02:40|438.69|433.29|438.72|433.32|438.73|433.33|438.69|433.29|9
1640966570000|2021-12-31 16:02:50|438.73|433.33|438.69|433.29|438.74|433.34|438.65|433.25|17
1640966580000|2021-12-31 16:03:00|438.67|433.27|438.43|433.03|438.71|433.31|438.41|433.01|24
1640966590000|2021-12-31 16:03:10|438.41|433.01|438.36|432.96|438.41|433.01|438.32|432.92|24
1640966600000|2021-12-31 16:03:20|438.35|432.95|438.38|432.98|438.39|432.99|438.35|432.95|10
1640966610000|2021-12-31 16:03:30|438.37|432.97|438.47|433.07|438.47|433.07|438.37|432.97|10
1640966620000|2021-12-31 16:03:40|438.45|433.05|438.49|433.09|438.5|433.1|438.45|433.05|9
1640966630000|2021-12-31 16:03:50|438.5|433.1|438.51|433.11|438.52|433.12|438.49|433.09|14
1640966640000|2021-12-31 16:04:00|438.48|433.08|438.45|433.05|438.52|433.12|438.45|433.05|12
1640966650000|2021-12-31 16:04:10|438.46|433.06|438.61|433.21|438.65|433.25|438.46|433.06|23
1640966660000|2021-12-31 16:04:20|438.62|433.22|438.61|433.21|438.63|433.23|438.6|433.2|11
1640966670000|2021-12-31 16:04:30|438.62|433.22|438.58|433.18|438.62|433.22|438.55|433.15|6
1640966680000|2021-12-31 16:04:40|438.59|433.19|438.61|433.21|438.61|433.21|438.58|433.18|9
1640966690000|2021-12-31 16:04:50|438.59|433.19|438.59|433.19|438.61|433.21|438.58|433.18|6
1640966700000|2021-12-31 16:05:00|438.6|433.2|438.61|433.21|438.61|433.21|438.59|433.19|5
1640966710000|2021-12-31 16:05:10|438.62|433.22|438.62|433.22|438.62|433.22|438.61|433.21|5
1640966720000|2021-12-31 16:05:20|438.61|433.21|438.61|433.21|438.63|433.23|438.61|433.21|8
1640966730000|2021-12-31 16:05:30|438.62|433.22|438.6|433.2|438.66|433.26|438.59|433.19|12
1640966740000|2021-12-31 16:05:40|438.62|433.22|438.64|433.24|438.65|433.25|438.62|433.22|9
1640966750000|2021-12-31 16:05:50|438.68|433.28|438.72|433.32|438.75|433.35|438.64|433.24|22
1640966760000|2021-12-31 16:06:00|438.71|433.31|438.71|433.31|438.74|433.34|438.7|433.3|11
1640966770000|2021-12-31 16:06:10|438.7|433.3|438.69|433.29|438.7|433.3|438.69|433.29|6
1640966780000|2021-12-31 16:06:20|438.7|433.3|438.7|433.3|438.7|433.3|438.69|433.29|3
1640966790000|2021-12-31 16:06:30|438.69|433.29|438.73|433.33|438.76|433.36|438.69|433.29|8
1640966800000|2021-12-31 16:06:40|438.71|433.31|438.74|433.34|438.77|433.37|438.71|433.31|10
1640966810000|2021-12-31 16:06:50|438.77|433.37|438.72|433.32|438.77|433.37|438.71|433.31|9
1640966820000|2021-12-31 16:07:00|438.73|433.33|438.91|433.51|438.92|433.52|438.71|433.31|14
1640966830000|2021-12-31 16:07:10|438.89|433.49|438.91|433.51|438.91|433.51|438.89|433.49|8
1640966840000|2021-12-31 16:07:20|438.92|433.52|438.86|433.46|438.92|433.52|438.83|433.43|11
1640966850000|2021-12-31 16:07:30|438.87|433.47|438.88|433.48|438.9|433.5|438.8|433.4|16
1640966860000|2021-12-31 16:07:40|438.87|433.47|438.9|433.5|438.9|433.5|438.86|433.46|10
1640966870000|2021-12-31 16:07:50|438.83|433.43|438.86|433.46|438.89|433.49|438.8|433.4|23
1640966880000|2021-12-31 16:08:00|438.87|433.47|438.81|433.41|438.87|433.47|438.8|433.4|21
1640966890000|2021-12-31 16:08:10|438.84|433.44|438.88|433.48|438.89|433.49|438.81|433.41|13
1640966900000|2021-12-31 16:08:20|438.89|433.49|438.88|433.48|438.9|433.5|438.88|433.48|4
1640966910000|2021-12-31 16:08:30|438.89|433.49|438.93|433.53|438.94|433.54|438.89|433.49|9
1640966920000|2021-12-31 16:08:40|438.94|433.54|438.95|433.55|438.96|433.56|438.92|433.52|10
1640966930000|2021-12-31 16:08:50|438.96|433.56|439.25|433.85|439.27|433.87|438.92|433.52|12
1640966940000|2021-12-31 16:09:00|439.26|433.86|439.23|433.83|439.26|433.86|439.2|433.8|11
1640966950000|2021-12-31 16:09:10|439.22|433.82|439.25|433.85|439.26|433.86|439.18|433.78|15
1640966960000|2021-12-31 16:09:20|439.24|433.84|439.24|433.84|439.26|433.86|439.24|433.84|8
1640966970000|2021-12-31 16:09:30|439.26|433.86|439.24|433.84|439.26|433.86|439.23|433.83|6
1640966980000|2021-12-31 16:09:40|439.23|433.83|439.28|433.88|439.29|433.89|439.22|433.82|15
1640966990000|2021-12-31 16:09:50|439.39|433.99|439.23|433.83|439.39|433.99|439.23|433.83|13
1640967000000|2021-12-31 16:10:00|439.24|433.84|439.26|433.86|439.32|433.92|439.24|433.84|18
1640967010000|2021-12-31 16:10:10|439.29|433.89|439.24|433.84|439.29|433.89|439.2|433.8|14
1640967020000|2021-12-31 16:10:20|439.25|433.85|439.21|433.81|439.25|433.85|439.21|433.81|8
1640967030000|2021-12-31 16:10:30|439.24|433.84|439.22|433.82|439.24|433.84|439.21|433.81|5
1640967040000|2021-12-31 16:10:40|439.21|433.81|439.25|433.85|439.26|433.86|439.21|433.81|12
1640967050000|2021-12-31 16:10:50|439.24|433.84|439.22|433.82|439.24|433.84|439.21|433.81|3
1640967060000|2021-12-31 16:11:00|439.21|433.81|439.22|433.82|439.22|433.82|439.2|433.8|10
1640967070000|2021-12-31 16:11:10|439.21|433.81|439.22|433.82|439.23|433.83|439.2|433.8|7
1640967080000|2021-12-31 16:11:20|439.2|433.8|439.25|433.85|439.25|433.85|439.2|433.8|9
1640967090000|2021-12-31 16:11:30|439.26|433.86|439.4|434|439.41|434.01|439.21|433.81|25
1640967100000|2021-12-31 16:11:40|439.39|433.99|439.42|434.02|439.42|434.02|439.39|433.99|8
1640967110000|2021-12-31 16:11:50|439.43|434.03|439.44|434.04|439.44|434.04|439.43|434.03|6
1640967120000|2021-12-31 16:12:00|439.43|434.03|439.42|434.02|439.48|434.08|439.34|433.94|16
1640967130000|2021-12-31 16:12:10|439.41|434.01|439.42|434.02|439.42|434.02|439.4|434|4
1640967140000|2021-12-31 16:12:20|439.41|434.01|439.4|434|439.43|434.03|439.4|434|4
1640967150000|2021-12-31 16:12:30|439.43|434.03|439.4|434|439.43|434.03|439.39|433.99|8
1640967160000|2021-12-31 16:12:40|439.41|434.01|439.4|434|439.43|434.03|439.4|434|3
1640967170000|2021-12-31 16:12:50|439.42|434.02|439.41|434.01|439.42|434.02|439.41|434.01|4
1640967190000|2021-12-31 16:13:10|439.46|434.06|439.46|434.06|439.46|434.06|439.39|433.99|6
1640967200000|2021-12-31 16:13:20|439.42|434.02|439.43|434.03|439.43|434.03|439.39|433.99|5
1640967210000|2021-12-31 16:13:30|439.4|434|439.37|433.97|439.51|434.11|439.37|433.97|12
1640967220000|2021-12-31 16:13:40|439.4|434|439.51|434.11|439.51|434.11|439.37|433.97|6
1640967230000|2021-12-31 16:13:50|439.49|434.09|439.44|434.04|439.49|434.09|439.36|433.96|11
1640967240000|2021-12-31 16:14:00|439.43|434.03|439.54|434.14|439.55|434.15|439.43|434.03|18
1640967250000|2021-12-31 16:14:10|439.53|434.13|439.48|434.08|439.53|434.13|439.48|434.08|3
1640967260000|2021-12-31 16:14:20|439.55|434.15|439.61|434.21|439.67|434.27|439.51|434.11|13
1640967270000|2021-12-31 16:14:30|439.62|434.22|439.57|434.17|439.62|434.22|439.55|434.15|4
1640967280000|2021-12-31 16:14:40|439.55|434.15|439.57|434.17|439.57|434.17|439.52|434.12|21
1640967290000|2021-12-31 16:14:50|439.61|434.21|439.6|434.2|439.66|434.26|439.56|434.16|8
1640967300000|2021-12-31 16:15:00|439.61|434.21|439.57|434.17|439.64|434.24|439.57|434.17|20
1640967310000|2021-12-31 16:15:10|439.58|434.18|439.62|434.22|439.62|434.22|439.58|434.18|8
1640967330000|2021-12-31 16:15:30|439.61|434.21|439.6|434.2|439.64|434.24|439.6|434.2|10
1640967340000|2021-12-31 16:15:40|439.59|434.19|439.65|434.25|439.65|434.25|439.59|434.19|8
1640967350000|2021-12-31 16:15:50|439.64|434.24|439.64|434.24|439.65|434.25|439.64|434.24|3
1640967370000|2021-12-31 16:16:10|439.66|434.26|439.68|434.28|439.77|434.37|439.65|434.25|9
1640967380000|2021-12-31 16:16:20|439.7|434.3|439.7|434.3|439.76|434.36|439.62|434.22|16
1640967390000|2021-12-31 16:16:30|439.71|434.31|439.62|434.22|439.72|434.32|439.61|434.21|10
1640967400000|2021-12-31 16:16:40|439.63|434.23|439.62|434.22|439.64|434.24|439.59|434.19|7
1640967410000|2021-12-31 16:16:50|439.61|434.21|439.54|434.14|439.62|434.22|439.48|434.08|15
1640967420000|2021-12-31 16:17:00|439.56|434.16|439.54|434.14|439.59|434.19|439.53|434.13|10
1640967430000|2021-12-31 16:17:10|439.55|434.15|439.54|434.14|439.55|434.15|439.54|434.14|2
1640967440000|2021-12-31 16:17:20|439.56|434.16|439.55|434.15|439.56|434.16|439.55|434.15|2
1640967450000|2021-12-31 16:17:30|439.56|434.16|439.6|434.2|439.6|434.2|439.55|434.15|7
1640967460000|2021-12-31 16:17:40|439.59|434.19|439.55|434.15|439.6|434.2|439.53|434.13|11
1640967470000|2021-12-31 16:17:50|439.56|434.16|439.6|434.2|439.63|434.23|439.54|434.14|18
1640967480000|2021-12-31 16:18:00|439.58|434.18|439.6|434.2|439.63|434.23|439.58|434.18|23
1640967490000|2021-12-31 16:18:10|439.61|434.21|439.6|434.2|439.62|434.22|439.57|434.17|10
1640967500000|2021-12-31 16:18:20|439.57|434.17|439.68|434.28|439.69|434.29|439.57|434.17|15
1640967510000|2021-12-31 16:18:30|439.65|434.25|439.66|434.26|439.66|434.26|439.65|434.25|2
1640967520000|2021-12-31 16:18:40|439.65|434.25|439.65|434.25|439.65|434.25|439.65|434.25|1
1640967530000|2021-12-31 16:18:50|439.64|434.24|439.61|434.21|439.66|434.26|439.57|434.17|15
1640967540000|2021-12-31 16:19:00|439.6|434.2|439.62|434.22|439.68|434.28|439.57|434.17|12
1640967550000|2021-12-31 16:19:10|439.63|434.23|439.65|434.25|439.65|434.25|439.58|434.18|15
1640967560000|2021-12-31 16:19:20|439.64|434.24|439.64|434.24|439.64|434.24|439.64|434.24|1
1640967570000|2021-12-31 16:19:30|439.65|434.25|439.64|434.24|439.65|434.25|439.63|434.23|6
1640967580000|2021-12-31 16:19:40|439.65|434.25|439.61|434.21|439.65|434.25|439.6|434.2|7
1640967590000|2021-12-31 16:19:50|439.59|434.19|439.62|434.22|439.63|434.23|439.57|434.17|14
1640967600000|2021-12-31 16:20:00|439.63|434.23|439.62|434.22|439.63|434.23|439.62|434.22|2
1640967610000|2021-12-31 16:20:10|439.63|434.23|439.59|434.19|439.65|434.25|439.58|434.18|13
1640967620000|2021-12-31 16:20:20|439.61|434.21|439.64|434.24|439.66|434.26|439.59|434.19|12
1640967630000|2021-12-31 16:20:30|439.65|434.25|439.65|434.25|439.67|434.27|439.6|434.2|14
1640967640000|2021-12-31 16:20:40|439.62|434.22|439.61|434.21|439.67|434.27|439.6|434.2|17
1640967650000|2021-12-31 16:20:50|439.59|434.19|439.62|434.22|439.69|434.29|439.59|434.19|13
1640967660000|2021-12-31 16:21:00|439.63|434.23|439.61|434.21|439.63|434.23|439.58|434.18|9
1640967670000|2021-12-31 16:21:10|439.62|434.22|439.54|434.14|439.62|434.22|439.53|434.13|18
1640967680000|2021-12-31 16:21:20|439.53|434.13|439.57|434.17|439.58|434.18|439.51|434.11|7
1640967690000|2021-12-31 16:21:30|439.56|434.16|439.52|434.12|439.57|434.17|439.52|434.12|9
1640967700000|2021-12-31 16:21:40|439.54|434.14|439.49|434.09|439.54|434.14|439.49|434.09|4
1640967710000|2021-12-31 16:21:50|439.5|434.1|439.52|434.12|439.52|434.12|439.49|434.09|6
1640967720000|2021-12-31 16:22:00|439.53|434.13|439.58|434.18|439.61|434.21|439.49|434.09|23
1640967730000|2021-12-31 16:22:10|439.55|434.15|439.58|434.18|439.64|434.24|439.55|434.15|8
1640967740000|2021-12-31 16:22:20|439.59|434.19|439.57|434.17|439.63|434.23|439.57|434.17|7
1640967750000|2021-12-31 16:22:30|439.59|434.19|439.58|434.18|439.63|434.23|439.55|434.15|10
1640967760000|2021-12-31 16:22:40|439.6|434.2|439.58|434.18|439.64|434.24|439.55|434.15|21
1640967770000|2021-12-31 16:22:50|439.59|434.19|439.6|434.2|439.6|434.2|439.58|434.18|8
1640967790000|2021-12-31 16:23:10|439.58|434.18|439.57|434.17|439.62|434.22|439.55|434.15|12
1640967800000|2021-12-31 16:23:20|439.54|434.14|439.56|434.16|439.58|434.18|439.54|434.14|18
1640967810000|2021-12-31 16:23:30|439.58|434.18|439.64|434.24|439.64|434.24|439.57|434.17|17
1640967820000|2021-12-31 16:23:40|439.63|434.23|439.63|434.23|439.64|434.24|439.63|434.23|7
1640967830000|2021-12-31 16:23:50|439.62|434.22|439.64|434.24|439.64|434.24|439.62|434.22|9
1640967840000|2021-12-31 16:24:00|439.63|434.23|439.64|434.24|439.64|434.24|439.61|434.21|14
1640967850000|2021-12-31 16:24:10|439.63|434.23|439.65|434.25|439.65|434.25|439.63|434.23|9
1640967870000|2021-12-31 16:24:30|439.64|434.24|439.62|434.22|439.64|434.24|439.61|434.21|11
1640967880000|2021-12-31 16:24:40|439.6|434.2|439.56|434.16|439.6|434.2|439.56|434.16|3
1640967890000|2021-12-31 16:24:50|439.55|434.15|439.57|434.17|439.57|434.17|439.55|434.15|19
1640967900000|2021-12-31 16:25:00|439.56|434.16|439.51|434.11|439.58|434.18|439.51|434.11|21
1640967910000|2021-12-31 16:25:10|439.5|434.1|439.37|433.97|439.5|434.1|439.35|433.95|21
1640967920000|2021-12-31 16:25:20|439.36|433.96|439.37|433.97|439.38|433.98|439.36|433.96|7
1640967930000|2021-12-31 16:25:30|439.36|433.96|439.39|433.99|439.39|433.99|439.36|433.96|5
1640967940000|2021-12-31 16:25:40|439.38|433.98|439.38|433.98|439.39|433.99|439.35|433.95|12
1640967950000|2021-12-31 16:25:50|439.37|433.97|439.32|433.92|439.37|433.97|439.29|433.89|22
1640967960000|2021-12-31 16:26:00|439.3|433.9|439.15|433.75|439.32|433.92|439.15|433.75|11
1640967970000|2021-12-31 16:26:10|439.12|433.72|439.03|433.63|439.12|433.72|439.01|433.61|18
1640967980000|2021-12-31 16:26:20|439.04|433.64|439.03|433.63|439.04|433.64|439.01|433.61|14
1640967990000|2021-12-31 16:26:30|439.05|433.65|439.04|433.64|439.06|433.66|439.02|433.62|10
1640968000000|2021-12-31 16:26:40|439.03|433.63|439.03|433.63|439.04|433.64|439.01|433.61|6
1640968010000|2021-12-31 16:26:50|439.04|433.64|439.03|433.63|439.05|433.65|439.03|433.63|4
1640968020000|2021-12-31 16:27:00|439.04|433.64|438.99|433.59|439.04|433.64|438.98|433.58|12
1640968030000|2021-12-31 16:27:10|438.98|433.58|439.01|433.61|439.01|433.61|438.98|433.58|3
1640968040000|2021-12-31 16:27:20|439|433.6|439|433.6|439.01|433.61|438.99|433.59|9
1640968050000|2021-12-31 16:27:30|438.99|433.59|439|433.6|439|433.6|438.98|433.58|7
1640968060000|2021-12-31 16:27:40|438.99|433.59|439|433.6|439|433.6|438.99|433.59|2
1640968070000|2021-12-31 16:27:50|438.99|433.59|438.99|433.59|439|433.6|438.98|433.58|5
1640968080000|2021-12-31 16:28:00|438.98|433.58|438.99|433.59|438.99|433.59|438.98|433.58|4
1640968090000|2021-12-31 16:28:10|439.05|433.65|439.04|433.64|439.14|433.74|438.98|433.58|16
1640968100000|2021-12-31 16:28:20|439.03|433.63|438.9|433.5|439.03|433.63|438.87|433.47|15
1640968110000|2021-12-31 16:28:30|438.88|433.48|438.9|433.5|438.93|433.53|438.87|433.47|23
1640968120000|2021-12-31 16:28:40|438.91|433.51|438.74|433.34|438.92|433.52|438.74|433.34|14
1640968130000|2021-12-31 16:28:50|438.73|433.33|438.69|433.29|438.73|433.33|438.69|433.29|11
1640968140000|2021-12-31 16:29:00|438.7|433.3|438.69|433.29|438.71|433.31|438.69|433.29|6
1640968150000|2021-12-31 16:29:10|438.65|433.25|438.61|433.21|438.71|433.31|438.57|433.17|24
1640968160000|2021-12-31 16:29:20|438.56|433.16|438.54|433.14|438.57|433.17|438.51|433.11|17
1640968170000|2021-12-31 16:29:30|438.53|433.13|438.54|433.14|438.54|433.14|438.53|433.13|10
1640968180000|2021-12-31 16:29:40|438.57|433.17|438.66|433.26|438.75|433.35|438.54|433.14|18
1640968190000|2021-12-31 16:29:50|438.63|433.23|438.57|433.17|438.64|433.24|438.55|433.15|26
1640968200000|2021-12-31 16:30:00|438.58|433.18|438.37|432.97|438.64|433.24|438.37|432.97|20
1640968210000|2021-12-31 16:30:10|438.35|432.95|438.29|432.89|438.36|432.96|438.25|432.85|10
1640968220000|2021-12-31 16:30:20|438.28|432.88|438.11|432.71|438.28|432.88|438.09|432.69|19
1640968230000|2021-12-31 16:30:30|438.12|432.72|437.94|432.54|438.12|432.72|437.93|432.53|19
1640968240000|2021-12-31 16:30:40|437.96|432.56|437.83|432.43|437.96|432.56|437.8|432.4|24
1640968250000|2021-12-31 16:30:50|437.82|432.42|437.78|432.38|437.83|432.43|437.77|432.37|19
1640968260000|2021-12-31 16:31:00|437.79|432.39|437.68|432.28|437.79|432.39|437.67|432.27|21
1640968270000|2021-12-31 16:31:10|437.63|432.23|437.61|432.21|437.76|432.36|437.57|432.17|32
1640968280000|2021-12-31 16:31:20|437.6|432.2|437.63|432.23|437.65|432.25|437.6|432.2|9
1640968290000|2021-12-31 16:31:30|437.64|432.24|437.64|432.24|437.64|432.24|437.54|432.14|19
1640968300000|2021-12-31 16:31:40|437.63|432.23|437.58|432.18|437.63|432.23|437.56|432.16|15
1640968310000|2021-12-31 16:31:50|437.57|432.17|437.59|432.19|437.59|432.19|437.52|432.12|8
1640968320000|2021-12-31 16:32:00|437.58|432.18|437.53|432.13|437.58|432.18|437.52|432.12|9
1640968330000|2021-12-31 16:32:10|437.55|432.15|437.51|432.11|437.55|432.15|437.47|432.07|16
1640968340000|2021-12-31 16:32:20|437.54|432.14|437.51|432.11|437.56|432.16|437.43|432.03|17
1640968350000|2021-12-31 16:32:30|437.48|432.08|437.45|432.05|437.56|432.16|437.43|432.03|18
1640968360000|2021-12-31 16:32:40|437.49|432.09|437.61|432.21|437.74|432.34|437.49|432.09|34
1640968370000|2021-12-31 16:32:50|437.63|432.23|437.45|432.05|437.66|432.26|437.42|432.02|27
1640968380000|2021-12-31 16:33:00|437.43|432.03|437.38|431.98|437.47|432.07|437.38|431.98|24
1640968390000|2021-12-31 16:33:10|437.39|431.99|437.35|431.95|437.4|432|437.33|431.93|12
1640968400000|2021-12-31 16:33:20|437.33|431.93|437.32|431.92|437.36|431.96|437.27|431.87|15
1640968410000|2021-12-31 16:33:30|437.33|431.93|437.08|431.68|437.36|431.96|437.08|431.68|17
1640968420000|2021-12-31 16:33:40|437.02|431.62|436.82|431.42|437.04|431.64|436.75|431.35|23
1640968430000|2021-12-31 16:33:50|436.83|431.43|436.52|431.12|436.86|431.46|436.47|431.07|29
1640968440000|2021-12-31 16:34:00|436.51|431.11|436.46|431.06|436.54|431.14|436.46|431.06|11
1640968450000|2021-12-31 16:34:10|436.47|431.07|436.38|430.98|436.49|431.09|436.38|430.98|14
1640968460000|2021-12-31 16:34:20|436.4|431|436.03|430.63|436.4|431|435.88|430.48|31
1640968470000|2021-12-31 16:34:30|436.02|430.62|435.92|430.52|436.09|430.69|435.92|430.52|30
1640968480000|2021-12-31 16:34:40|435.93|430.53|435.8|430.4|436.01|430.61|435.8|430.4|26
1640968490000|2021-12-31 16:34:50|435.84|430.44|435.53|430.13|435.84|430.44|435.53|430.13|22
1640968500000|2021-12-31 16:35:00|435.52|430.12|435.37|429.97|435.55|430.15|435.34|429.94|22
1640968510000|2021-12-31 16:35:10|435.38|429.98|435.21|429.81|435.38|429.98|435.18|429.78|28
1640968520000|2021-12-31 16:35:20|435.19|429.79|435.15|429.75|435.2|429.8|435.04|429.64|32
1640968530000|2021-12-31 16:35:30|435.14|429.74|435.05|429.65|435.15|429.75|435.05|429.65|27
1640968540000|2021-12-31 16:35:40|435.06|429.66|435.1|429.7|435.11|429.71|435.04|429.64|15
1640968550000|2021-12-31 16:35:50|435.09|429.69|435.08|429.68|435.13|429.73|435.08|429.68|20
1640968560000|2021-12-31 16:36:00|435.07|429.67|434.84|429.44|435.09|429.69|434.84|429.44|16
1640968570000|2021-12-31 16:36:10|434.83|429.43|434.75|429.35|434.83|429.43|434.75|429.35|14
1640968580000|2021-12-31 16:36:20|434.73|429.33|434.73|429.33|434.77|429.37|434.73|429.33|20
1640968590000|2021-12-31 16:36:30|434.75|429.35|434.76|429.36|434.81|429.41|434.74|429.34|24
1640968600000|2021-12-31 16:36:40|434.75|429.35|434.65|429.25|434.78|429.38|434.64|429.24|22
1640968610000|2021-12-31 16:36:50|434.66|429.26|434.71|429.31|434.74|429.34|434.66|429.26|24
1640968620000|2021-12-31 16:37:00|434.72|429.32|434.71|429.31|434.76|429.36|434.69|429.29|20
1640968630000|2021-12-31 16:37:10|434.75|429.35|434.68|429.28|434.75|429.35|434.66|429.26|20
1640968640000|2021-12-31 16:37:20|434.67|429.27|434.73|429.33|434.73|429.33|434.65|429.25|18
1640968650000|2021-12-31 16:37:30|434.66|429.26|434.65|429.25|434.68|429.28|434.64|429.24|20
1640968660000|2021-12-31 16:37:40|434.64|429.24|434.62|429.22|434.65|429.25|434.58|429.18|10
1640968670000|2021-12-31 16:37:50|434.61|429.21|434.63|429.23|434.64|429.24|434.61|429.21|4
1640968680000|2021-12-31 16:38:00|434.64|429.24|434.63|429.23|434.64|429.24|434.63|429.23|2
1640968690000|2021-12-31 16:38:10|434.64|429.24|434.62|429.22|434.65|429.25|434.62|429.22|7
1640968700000|2021-12-31 16:38:20|434.65|429.25|434.61|429.21|434.65|429.25|434.6|429.2|26
1640968710000|2021-12-31 16:38:30|434.6|429.2|434.63|429.23|434.63|429.23|434.58|429.18|10
1640968720000|2021-12-31 16:38:40|434.61|429.21|434.45|429.05|434.64|429.24|434.44|429.04|17
1640968730000|2021-12-31 16:38:50|434.48|429.08|434.46|429.06|434.53|429.13|434.38|428.98|22
1640968740000|2021-12-31 16:39:00|434.45|429.05|434.46|429.06|434.49|429.09|434.41|429.01|25
1640968750000|2021-12-31 16:39:10|434.47|429.07|434.47|429.07|434.52|429.12|434.45|429.05|9
1640968760000|2021-12-31 16:39:20|434.46|429.06|434.36|428.96|434.46|429.06|434.36|428.96|11
1640968770000|2021-12-31 16:39:30|434.37|428.97|434.42|429.02|434.44|429.04|434.37|428.97|15
1640968780000|2021-12-31 16:39:40|434.41|429.01|434.33|428.93|434.42|429.02|434.33|428.93|16
1640968790000|2021-12-31 16:39:50|434.32|428.92|434.36|428.96|434.37|428.97|434.31|428.91|9
1640968800000|2021-12-31 16:40:00|434.38|428.98|434.28|428.88|434.38|428.98|434.28|428.88|13
1640968810000|2021-12-31 16:40:10|434.32|428.92|434.34|428.94|434.37|428.97|434.31|428.91|9
1640968820000|2021-12-31 16:40:20|434.3|428.9|434.35|428.95|434.35|428.95|434.3|428.9|3
1640968830000|2021-12-31 16:40:30|434.34|428.94|434.35|428.95|434.35|428.95|434.34|428.94|8
1640968840000|2021-12-31 16:40:40|434.34|428.94|434.35|428.95|434.35|428.95|434.33|428.93|4
1640968850000|2021-12-31 16:40:50|434.49|429.09|434.53|429.13|434.76|429.36|434.49|429.09|27
1640968860000|2021-12-31 16:41:00|434.52|429.12|434.08|428.68|434.52|429.12|434.08|428.68|24
1640968870000|2021-12-31 16:41:10|434.1|428.7|433.72|428.32|434.1|428.7|433.71|428.31|28
1640968880000|2021-12-31 16:41:20|433.71|428.31|433.55|428.15|433.71|428.31|433.52|428.12|15
1640968890000|2021-12-31 16:41:30|433.56|428.16|433.39|427.99|433.57|428.17|433.39|427.99|28
1640968900000|2021-12-31 16:41:40|433.4|428|433.38|427.98|433.45|428.05|433.34|427.94|24
1640968910000|2021-12-31 16:41:50|433.4|428|433.38|427.98|433.4|428|433.32|427.92|20
1640968920000|2021-12-31 16:42:00|433.37|427.97|433.34|427.94|433.4|428|433.33|427.93|15
1640968930000|2021-12-31 16:42:10|433.33|427.93|433.31|427.91|433.34|427.94|433.29|427.89|16
1640968940000|2021-12-31 16:42:20|433.3|427.9|433.32|427.92|433.35|427.95|433.3|427.9|6
1640968950000|2021-12-31 16:42:30|433.38|427.98|433.43|428.03|433.55|428.15|433.38|427.98|21
1640968960000|2021-12-31 16:42:40|433.44|428.04|433.38|427.98|433.47|428.07|433.37|427.97|13
1640968970000|2021-12-31 16:42:50|433.39|427.99|433.31|427.91|433.42|428.02|433.3|427.9|16
1640968980000|2021-12-31 16:43:00|433.3|427.9|433.3|427.9|433.3|427.9|433.28|427.88|7
1640968990000|2021-12-31 16:43:10|433.29|427.89|433.23|427.83|433.31|427.91|433.23|427.83|11
1640969000000|2021-12-31 16:43:20|433.24|427.84|433.24|427.84|433.25|427.85|433.19|427.79|10
1640969010000|2021-12-31 16:43:30|433.25|427.85|433.31|427.91|433.37|427.97|433.24|427.84|12
1640969020000|2021-12-31 16:43:40|433.39|427.99|433.34|427.94|433.39|427.99|433.31|427.91|26
1640969030000|2021-12-31 16:43:50|433.37|427.97|433.24|427.84|433.37|427.97|433.2|427.8|21
1640969040000|2021-12-31 16:44:00|433.27|427.87|433.26|427.86|433.27|427.87|433.23|427.83|7
1640969060000|2021-12-31 16:44:20|433.25|427.85|433.24|427.84|433.25|427.85|433.23|427.83|6
1640969070000|2021-12-31 16:44:30|433.21|427.81|433.24|427.84|433.26|427.86|433.21|427.81|10
1640969080000|2021-12-31 16:44:40|433.25|427.85|433.35|427.95|433.37|427.97|433.24|427.84|14
1640969090000|2021-12-31 16:44:50|433.36|427.96|433.36|427.96|433.37|427.97|433.34|427.94|15
1640969100000|2021-12-31 16:45:00|433.38|427.98|433.58|428.18|433.58|428.18|433.36|427.96|20
1640969110000|2021-12-31 16:45:10|433.59|428.19|433.55|428.15|433.59|428.19|433.55|428.15|18
1640969120000|2021-12-31 16:45:20|433.54|428.14|433.56|428.16|433.57|428.17|433.53|428.13|7
1640969130000|2021-12-31 16:45:30|433.58|428.18|433.59|428.19|433.59|428.19|433.53|428.13|19
1640969140000|2021-12-31 16:45:40|433.58|428.18|433.68|428.28|433.7|428.3|433.58|428.18|21
1640969150000|2021-12-31 16:45:50|433.7|428.3|434.15|428.75|434.15|428.75|433.68|428.28|28
1640969160000|2021-12-31 16:46:00|434.16|428.76|433.98|428.58|434.16|428.76|433.97|428.57|20
1640969170000|2021-12-31 16:46:10|433.99|428.59|433.99|428.59|434.02|428.62|433.99|428.59|7
1640969180000|2021-12-31 16:46:20|433.98|428.58|433.99|428.59|433.99|428.59|433.98|428.58|6
1640969190000|2021-12-31 16:46:30|434|428.6|434.01|428.61|434.03|428.63|433.99|428.59|6
1640969200000|2021-12-31 16:46:40|434|428.6|434.05|428.65|434.13|428.73|434|428.6|10
1640969210000|2021-12-31 16:46:50|434.07|428.67|434.03|428.63|434.09|428.69|434.01|428.61|11
1640969220000|2021-12-31 16:47:00|434.05|428.65|433.94|428.54|434.07|428.67|433.94|428.54|15
1640969230000|2021-12-31 16:47:10|433.96|428.56|433.75|428.35|433.99|428.59|433.73|428.33|31
1640969240000|2021-12-31 16:47:20|433.74|428.34|433.67|428.27|433.74|428.34|433.65|428.25|16
1640969250000|2021-12-31 16:47:30|433.68|428.28|433.68|428.28|433.68|428.28|433.68|428.28|1
1640969260000|2021-12-31 16:47:40|433.67|428.27|433.71|428.31|433.72|428.32|433.67|428.27|7
1640969270000|2021-12-31 16:47:50|433.7|428.3|434.01|428.61|434.01|428.61|433.7|428.3|20
1640969280000|2021-12-31 16:48:00|434.02|428.62|433.95|428.55|434.02|428.62|433.94|428.54|13
1640969290000|2021-12-31 16:48:10|433.96|428.56|433.95|428.55|433.98|428.58|433.94|428.54|11
1640969300000|2021-12-31 16:48:20|433.96|428.56|433.95|428.55|433.96|428.56|433.95|428.55|4
1640969310000|2021-12-31 16:48:30|433.97|428.57|433.91|428.51|433.98|428.58|433.89|428.49|13
1640969320000|2021-12-31 16:48:40|433.9|428.5|433.91|428.51|433.93|428.53|433.9|428.5|10
1640969330000|2021-12-31 16:48:50|433.9|428.5|433.9|428.5|433.92|428.52|433.9|428.5|4
1640969340000|2021-12-31 16:49:00|433.86|428.46|433.88|428.48|433.93|428.53|433.86|428.46|6
1640969350000|2021-12-31 16:49:10|433.9|428.5|433.72|428.32|433.9|428.5|433.72|428.32|12
1640969360000|2021-12-31 16:49:20|433.71|428.31|433.57|428.17|433.71|428.31|433.57|428.17|5
1640969370000|2021-12-31 16:49:30|433.55|428.15|433.3|427.9|433.55|428.15|433.26|427.86|17
1640969380000|2021-12-31 16:49:40|433.33|427.93|433.31|427.91|433.33|427.93|433.29|427.89|8
1640969390000|2021-12-31 16:49:50|433.32|427.92|433.31|427.91|433.32|427.92|433.31|427.91|2
1640969410000|2021-12-31 16:50:10|433.32|427.92|431.73|426.33|433.35|427.95|431.66|426.26|33
1640969420000|2021-12-31 16:50:20|431.76|426.36|431.87|426.47|432.05|426.65|431.73|426.33|38
1640969430000|2021-12-31 16:50:30|431.76|426.36|431.24|425.84|431.76|426.36|431.24|425.84|31
1640969440000|2021-12-31 16:50:40|431.27|425.87|431.22|425.82|431.27|425.87|430.97|425.57|33
1640969450000|2021-12-31 16:50:50|431.26|425.86|431.34|425.94|431.44|426.04|431.26|425.86|28
1640969460000|2021-12-31 16:51:00|431.35|425.95|431.63|426.23|431.79|426.39|431.35|425.95|29
1640969470000|2021-12-31 16:51:10|431.66|426.26|431.95|426.55|431.95|426.55|431.63|426.23|33
1640969480000|2021-12-31 16:51:20|431.94|426.54|432.44|427.04|432.44|427.04|431.88|426.48|22
1640969490000|2021-12-31 16:51:30|432.43|427.03|432.26|426.86|432.43|427.03|432.11|426.71|31
1640969500000|2021-12-31 16:51:40|432.22|426.82|432.31|426.91|432.31|426.91|432.1|426.7|26
1640969510000|2021-12-31 16:51:50|432.32|426.92|432.39|426.99|432.39|426.99|432.27|426.87|31
1640969520000|2021-12-31 16:52:00|432.41|427.01|432.69|427.29|432.69|427.29|432.39|426.99|25
1640969530000|2021-12-31 16:52:10|432.68|427.28|432.81|427.41|432.89|427.49|432.68|427.28|27
1640969540000|2021-12-31 16:52:20|432.84|427.44|433.18|427.78|433.23|427.83|432.81|427.41|24
1640969550000|2021-12-31 16:52:30|433.17|427.77|432.93|427.53|433.18|427.78|432.92|427.52|23
1640969560000|2021-12-31 16:52:40|432.92|427.52|432.82|427.42|432.93|427.53|432.81|427.41|11
1640969570000|2021-12-31 16:52:50|432.85|427.45|432.92|427.52|432.96|427.56|432.81|427.41|15
1640969580000|2021-12-31 16:53:00|432.94|427.54|432.88|427.48|433.02|427.62|432.88|427.48|24
1640969590000|2021-12-31 16:53:10|432.84|427.44|432.53|427.13|432.84|427.44|432.53|427.13|24
1640969600000|2021-12-31 16:53:20|432.54|427.14|432.5|427.1|432.54|427.14|432.32|426.92|21
1640969610000|2021-12-31 16:53:30|432.49|427.09|432.39|426.99|432.49|427.09|432.38|426.98|21
1640969620000|2021-12-31 16:53:40|432.4|427|432.31|426.91|432.4|427|432.29|426.89|22
1640969630000|2021-12-31 16:53:50|432.3|426.9|432.41|427.01|432.41|427.01|432.3|426.9|26
1640969640000|2021-12-31 16:54:00|432.36|426.96|432.23|426.83|432.36|426.96|432.23|426.83|21
1640969650000|2021-12-31 16:54:10|432.22|426.82|432.28|426.88|432.33|426.93|432.22|426.82|26
1640969660000|2021-12-31 16:54:20|432.29|426.89|432.3|426.9|432.3|426.9|432.26|426.86|19
1640969670000|2021-12-31 16:54:30|432.29|426.89|432.56|427.16|432.56|427.16|432.29|426.89|14
1640969680000|2021-12-31 16:54:40|432.54|427.14|432.43|427.03|432.54|427.14|432.38|426.98|22
1640969690000|2021-12-31 16:54:50|432.42|427.02|432.38|426.98|432.42|427.02|432.37|426.97|24
1640969700000|2021-12-31 16:55:00|432.41|427.01|432.42|427.02|432.43|427.03|432.34|426.94|26
1640969710000|2021-12-31 16:55:10|432.4|427|432.14|426.74|432.43|427.03|432.14|426.74|31
1640969720000|2021-12-31 16:55:20|432.13|426.73|431.67|426.27|432.13|426.73|431.67|426.27|29
1640969730000|2021-12-31 16:55:30|431.63|426.23|431.13|425.73|431.63|426.23|431.06|425.66|31
1640969740000|2021-12-31 16:55:40|431.12|425.72|431.44|426.04|431.44|426.04|431.1|425.7|25
1640969750000|2021-12-31 16:55:50|431.43|426.03|431.26|425.86|431.49|426.09|431.21|425.81|24
1640969760000|2021-12-31 16:56:00|431.27|425.87|431.67|426.27|431.67|426.27|431.27|425.87|22
1640969770000|2021-12-31 16:56:10|431.68|426.28|431.36|425.96|431.68|426.28|431.35|425.95|34
1640969780000|2021-12-31 16:56:20|431.37|425.97|431.58|426.18|431.69|426.29|431.36|425.96|27
1640969790000|2021-12-31 16:56:30|431.6|426.2|431.64|426.24|431.67|426.27|431.55|426.15|24
1640969800000|2021-12-31 16:56:40|431.63|426.23|432.06|426.66|432.08|426.68|431.63|426.23|27
1640969810000|2021-12-31 16:56:50|432.1|426.7|432.25|426.85|432.26|426.86|432.07|426.67|20
1640969820000|2021-12-31 16:57:00|432.29|426.89|432.26|426.86|432.32|426.92|432.23|426.83|23
1640969830000|2021-12-31 16:57:10|432.24|426.84|432.21|426.81|432.26|426.86|432.12|426.72|22
1640969840000|2021-12-31 16:57:20|432.22|426.82|432.2|426.8|432.27|426.87|432.16|426.76|21
1640969850000|2021-12-31 16:57:30|432.19|426.79|432.17|426.77|432.19|426.79|432.14|426.74|9
1640969860000|2021-12-31 16:57:40|432.18|426.78|432.18|426.78|432.18|426.78|432.14|426.74|15
1640969870000|2021-12-31 16:57:50|432.16|426.76|432.12|426.72|432.16|426.76|432.12|426.72|15
1640969880000|2021-12-31 16:58:00|432.13|426.73|432.02|426.62|432.13|426.73|432|426.6|11
1640969890000|2021-12-31 16:58:10|432.01|426.61|431.7|426.3|432.01|426.61|431.7|426.3|24
1640969900000|2021-12-31 16:58:20|431.69|426.29|431.32|425.92|431.69|426.29|431.29|425.89|23
1640969910000|2021-12-31 16:58:30|431.22|425.82|431.07|425.67|431.3|425.9|431.07|425.67|28
1640969920000|2021-12-31 16:58:40|431.09|425.69|431.12|425.72|431.17|425.77|430.97|425.57|24
1640969930000|2021-12-31 16:58:50|431.13|425.73|431.62|426.22|431.71|426.31|431.13|425.73|30
1640969940000|2021-12-31 16:59:00|431.6|426.2|431.76|426.36|431.77|426.37|431.55|426.15|20
1640969950000|2021-12-31 16:59:10|431.77|426.37|431.83|426.43|431.84|426.44|431.7|426.3|22
1640969960000|2021-12-31 16:59:20|431.81|426.41|431.61|426.21|431.84|426.44|431.61|426.21|32
1640969970000|2021-12-31 16:59:30|431.58|426.18|431.56|426.16|431.62|426.22|431.46|426.06|30
1640969980000|2021-12-31 16:59:40|431.55|426.15|431.62|426.22|431.62|426.22|431.46|426.06|25
1640969990000|2021-12-31 16:59:50|431.59|426.19|431.65|426.25|431.68|426.28|431.59|426.19|28
1640970000000|2021-12-31 17:00:00|431.64|426.24|431.56|426.16|431.64|426.24|431.52|426.12|26
1640970010000|2021-12-31 17:00:10|431.57|426.17|431.54|426.14|431.74|426.34|431.51|426.11|27
1640970020000|2021-12-31 17:00:20|431.55|426.15|431.34|425.94|431.58|426.18|431.27|425.87|31
1640970030000|2021-12-31 17:00:30|431.33|425.93|431.43|426.03|431.56|426.16|431.33|425.93|26
1640970040000|2021-12-31 17:00:40|431.44|426.04|431.56|426.16|431.56|426.16|431.39|425.99|25
1640970050000|2021-12-31 17:00:50|431.52|426.12|431.62|426.22|431.62|426.22|431.5|426.1|13
1640970060000|2021-12-31 17:01:00|431.6|426.2|432.07|426.67|432.13|426.73|431.6|426.2|22
1640970070000|2021-12-31 17:01:10|432.09|426.69|432.18|426.78|432.21|426.81|432.08|426.68|23
1640970080000|2021-12-31 17:01:20|432.2|426.8|432.11|426.71|432.2|426.8|432.07|426.67|20
1640970090000|2021-12-31 17:01:30|432.12|426.72|432.16|426.76|432.16|426.76|432.11|426.71|13
1640970100000|2021-12-31 17:01:40|432.14|426.74|431.89|426.49|432.16|426.76|431.88|426.48|27
1640970110000|2021-12-31 17:01:50|431.87|426.47|432.03|426.63|432.03|426.63|431.87|426.47|25
1640970120000|2021-12-31 17:02:00|432.02|426.62|431.99|426.59|432.04|426.64|431.93|426.53|27
1640970130000|2021-12-31 17:02:10|431.97|426.57|431.74|426.34|431.97|426.57|431.71|426.31|17
1640970140000|2021-12-31 17:02:20|431.75|426.35|431.76|426.36|431.77|426.37|431.74|426.34|17
1640970150000|2021-12-31 17:02:30|431.75|426.35|431.82|426.42|431.82|426.42|431.75|426.35|5
1640970160000|2021-12-31 17:02:40|431.83|426.43|431.74|426.34|431.83|426.43|431.74|426.34|15
1640970170000|2021-12-31 17:02:50|431.73|426.33|431.77|426.37|431.77|426.37|431.73|426.33|9
1640970180000|2021-12-31 17:03:00|431.76|426.36|431.77|426.37|431.77|426.37|431.74|426.34|15
1640970190000|2021-12-31 17:03:10|431.75|426.35|431.8|426.4|431.83|426.43|431.75|426.35|19
1640970200000|2021-12-31 17:03:20|431.86|426.46|432.02|426.62|432.02|426.62|431.82|426.42|25
1640970210000|2021-12-31 17:03:30|432.03|426.63|432.14|426.74|432.16|426.76|432.03|426.63|11
1640970220000|2021-12-31 17:03:40|432.13|426.73|431.83|426.43|432.13|426.73|431.82|426.42|28
1640970230000|2021-12-31 17:03:50|431.81|426.41|431.84|426.44|431.9|426.5|431.81|426.41|23
1640970240000|2021-12-31 17:04:00|431.85|426.45|431.78|426.38|431.85|426.45|431.75|426.35|12
1640970250000|2021-12-31 17:04:10|431.77|426.37|431.84|426.44|431.85|426.45|431.76|426.36|22
1640970260000|2021-12-31 17:04:20|431.83|426.43|431.89|426.49|431.91|426.51|431.83|426.43|21
1640970270000|2021-12-31 17:04:30|431.9|426.5|431.86|426.46|431.95|426.55|431.85|426.45|25
1640970280000|2021-12-31 17:04:40|431.85|426.45|431.8|426.4|431.85|426.45|431.65|426.25|24
1640970290000|2021-12-31 17:04:50|431.79|426.39|431.92|426.52|431.93|426.53|431.79|426.39|20
1640970300000|2021-12-31 17:05:00|431.89|426.49|431.87|426.47|431.89|426.49|431.82|426.42|19
1640970310000|2021-12-31 17:05:10|431.89|426.49|431.91|426.51|431.91|426.51|431.85|426.45|25
1640970320000|2021-12-31 17:05:20|431.9|426.5|431.93|426.53|432.01|426.61|431.9|426.5|25
1640970330000|2021-12-31 17:05:30|431.91|426.51|432|426.6|432.03|426.63|431.91|426.51|23
1640970340000|2021-12-31 17:05:40|431.97|426.57|432.03|426.63|432.05|426.65|431.97|426.57|11
1640970350000|2021-12-31 17:05:50|432.02|426.62|432.04|426.64|432.06|426.66|432.02|426.62|14
1640970360000|2021-12-31 17:06:00|432.05|426.65|432.21|426.81|432.23|426.83|432.04|426.64|23
1640970370000|2021-12-31 17:06:10|432.22|426.82|431.96|426.56|432.29|426.89|431.96|426.56|27
1640970380000|2021-12-31 17:06:20|431.94|426.54|431.75|426.35|431.97|426.57|431.68|426.28|25
1640970390000|2021-12-31 17:06:30|431.77|426.37|431.8|426.4|431.81|426.41|431.76|426.36|21
1640970400000|2021-12-31 17:06:40|431.78|426.38|431.8|426.4|431.85|426.45|431.77|426.37|18
1640970410000|2021-12-31 17:06:50|431.75|426.35|431.79|426.39|431.79|426.39|431.75|426.35|13
1640970420000|2021-12-31 17:07:00|431.83|426.43|431.84|426.44|431.85|426.45|431.81|426.41|14
1640970430000|2021-12-31 17:07:10|431.83|426.43|431.82|426.42|431.87|426.47|431.78|426.38|17
1640970440000|2021-12-31 17:07:20|431.81|426.41|431.86|426.46|431.86|426.46|431.81|426.41|20
1640970450000|2021-12-31 17:07:30|431.87|426.47|431.87|426.47|431.95|426.55|431.84|426.44|27
1640970460000|2021-12-31 17:07:40|431.86|426.46|431.86|426.46|431.94|426.54|431.85|426.45|22
1640970470000|2021-12-31 17:07:50|431.85|426.45|431.62|426.22|431.87|426.47|431.62|426.22|21
1640970480000|2021-12-31 17:08:00|431.58|426.18|431.57|426.17|431.61|426.21|431.55|426.15|23
1640970490000|2021-12-31 17:08:10|431.58|426.18|431.52|426.12|431.63|426.23|431.52|426.12|18
1640970500000|2021-12-31 17:08:20|431.51|426.11|431.32|425.92|431.51|426.11|431.25|425.85|22
1640970510000|2021-12-31 17:08:30|431.31|425.91|431.36|425.96|431.43|426.03|431.31|425.91|20
1640970520000|2021-12-31 17:08:40|431.35|425.95|431.28|425.88|431.36|425.96|431.27|425.87|9
1640970530000|2021-12-31 17:08:50|431.29|425.89|431.21|425.81|431.29|425.89|431.2|425.8|8
1640970540000|2021-12-31 17:09:00|431.22|425.82|431.33|425.93|431.36|425.96|431.22|425.82|16
1640970550000|2021-12-31 17:09:10|431.34|425.94|431.32|425.92|431.34|425.94|431.31|425.91|14
1640970560000|2021-12-31 17:09:20|431.28|425.88|431.09|425.69|431.28|425.88|431.03|425.63|24
1640970570000|2021-12-31 17:09:30|431.08|425.68|430.77|425.37|431.08|425.68|430.71|425.31|26
1640970580000|2021-12-31 17:09:40|430.76|425.36|430.78|425.38|430.81|425.41|430.73|425.33|23
1640970590000|2021-12-31 17:09:50|430.75|425.35|430.67|425.27|430.78|425.38|430.64|425.24|21
1640970600000|2021-12-31 17:10:00|430.64|425.24|430.85|425.45|430.85|425.45|430.43|425.03|29
1640970610000|2021-12-31 17:10:10|430.91|425.51|431.62|426.22|431.64|426.24|430.91|425.51|36
1640970620000|2021-12-31 17:10:20|431.61|426.21|431.67|426.27|432.03|426.63|431.61|426.21|36
1640970630000|2021-12-31 17:10:30|431.68|426.28|431.73|426.33|431.84|426.44|431.63|426.23|24
1640970640000|2021-12-31 17:10:40|431.74|426.34|431.61|426.21|431.82|426.42|431.53|426.13|29
1640970650000|2021-12-31 17:10:50|431.62|426.22|431.6|426.2|431.63|426.23|431.57|426.17|21
1640970660000|2021-12-31 17:11:00|431.59|426.19|431.84|426.44|431.89|426.49|431.57|426.17|26
1640970670000|2021-12-31 17:11:10|431.83|426.43|431.9|426.5|431.91|426.51|431.8|426.4|16
1640970680000|2021-12-31 17:11:20|431.89|426.49|432.07|426.67|432.08|426.68|431.84|426.44|25
1640970690000|2021-12-31 17:11:30|432.03|426.63|432.47|427.07|432.48|427.08|432.02|426.62|32
1640970700000|2021-12-31 17:11:40|432.46|427.06|432.5|427.1|432.54|427.14|432.44|427.04|22
1640970710000|2021-12-31 17:11:50|432.57|427.17|432.81|427.41|432.82|427.42|432.57|427.17|29
1640970720000|2021-12-31 17:12:00|432.79|427.39|432.4|427|432.83|427.43|432.39|426.99|25
1640970730000|2021-12-31 17:12:10|432.38|426.98|432.41|427.01|432.41|427.01|432.3|426.9|15
1640970740000|2021-12-31 17:12:20|432.38|426.98|431.64|426.24|432.38|426.98|431.64|426.24|32
1640970750000|2021-12-31 17:12:30|431.65|426.25|431.68|426.28|431.69|426.29|431.59|426.19|18
1640970760000|2021-12-31 17:12:40|431.69|426.29|431.62|426.22|431.69|426.29|431.62|426.22|18
1640970770000|2021-12-31 17:12:50|431.64|426.24|431.62|426.22|431.71|426.31|431.62|426.22|18
1640970780000|2021-12-31 17:13:00|431.63|426.23|431.6|426.2|431.67|426.27|431.56|426.16|25
1640970790000|2021-12-31 17:13:10|431.62|426.22|431.6|426.2|431.63|426.23|431.54|426.14|18
1640970800000|2021-12-31 17:13:20|431.61|426.21|431.46|426.06|431.61|426.21|431.38|425.98|27
1640970810000|2021-12-31 17:13:30|431.45|426.05|431.38|425.98|431.49|426.09|431.38|425.98|18
1640970820000|2021-12-31 17:13:40|431.37|425.97|431.27|425.87|431.37|425.97|431.19|425.79|24
1640970830000|2021-12-31 17:13:50|431.28|425.88|431.24|425.84|431.31|425.91|431.18|425.78|18
1640970840000|2021-12-31 17:14:00|431.21|425.81|431.2|425.8|431.28|425.88|431.18|425.78|15
1640970850000|2021-12-31 17:14:10|431.16|425.76|431.09|425.69|431.2|425.8|431.06|425.66|27
1640970860000|2021-12-31 17:14:20|431.08|425.68|431.15|425.75|431.15|425.75|431.03|425.63|19
1640970870000|2021-12-31 17:14:30|431.16|425.76|431.3|425.9|431.33|425.93|431.16|425.76|27
1640970880000|2021-12-31 17:14:40|431.26|425.86|431.27|425.87|431.28|425.88|431.23|425.83|20
1640970890000|2021-12-31 17:14:50|431.29|425.89|431.36|425.96|431.46|426.06|431.27|425.87|21
1640970900000|2021-12-31 17:15:00|431.31|425.91|431.46|426.06|431.47|426.07|431.31|425.91|25
1640970910000|2021-12-31 17:15:10|431.45|426.05|431.73|426.33|431.75|426.35|431.45|426.05|22
1640970920000|2021-12-31 17:15:20|431.84|426.44|431.76|426.36|431.86|426.46|431.68|426.28|26
1640970930000|2021-12-31 17:15:30|431.72|426.32|431.89|426.49|431.89|426.49|431.71|426.31|25
1640970940000|2021-12-31 17:15:40|431.88|426.48|431.9|426.5|431.99|426.59|431.85|426.45|28
1640970950000|2021-12-31 17:15:50|431.91|426.51|432.01|426.61|432.03|426.63|431.89|426.49|23
1640970960000|2021-12-31 17:16:00|432.04|426.64|432.02|426.62|432.04|426.64|432.02|426.62|8
1640970970000|2021-12-31 17:16:10|432.03|426.63|431.94|426.54|432.03|426.63|431.92|426.52|18
1640970980000|2021-12-31 17:16:20|431.97|426.57|431.97|426.57|432.01|426.61|431.94|426.54|19
1640970990000|2021-12-31 17:16:30|431.91|426.51|431.94|426.54|431.94|426.54|431.89|426.49|24
1640971000000|2021-12-31 17:16:40|431.95|426.55|431.88|426.48|431.95|426.55|431.87|426.47|20
1640971010000|2021-12-31 17:16:50|431.87|426.47|431.86|426.46|431.92|426.52|431.76|426.36|22
1640971020000|2021-12-31 17:17:00|431.85|426.45|431.64|426.24|431.87|426.47|431.58|426.18|25
1640971030000|2021-12-31 17:17:10|431.67|426.27|431.71|426.31|431.75|426.35|431.66|426.26|22
1640971040000|2021-12-31 17:17:20|431.7|426.3|431.63|426.23|431.72|426.32|431.59|426.19|20
1640971050000|2021-12-31 17:17:30|431.59|426.19|431.59|426.19|431.6|426.2|431.55|426.15|13
1640971060000|2021-12-31 17:17:40|431.57|426.17|431.56|426.16|431.6|426.2|431.54|426.14|18
1640971070000|2021-12-31 17:17:50|431.59|426.19|431.41|426.01|431.59|426.19|431.38|425.98|19
1640971080000|2021-12-31 17:18:00|431.38|425.98|431.07|425.67|431.38|425.98|431.02|425.62|18
1640971090000|2021-12-31 17:18:10|431.06|425.66|431.09|425.69|431.09|425.69|431|425.6|15
1640971100000|2021-12-31 17:18:20|431.08|425.68|431.06|425.66|431.13|425.73|430.99|425.59|22
1640971110000|2021-12-31 17:18:30|431.04|425.64|430.98|425.58|431.07|425.67|430.93|425.53|25
1640971120000|2021-12-31 17:18:40|430.99|425.59|430.99|425.59|431.04|425.64|430.96|425.56|14
1640971130000|2021-12-31 17:18:50|430.98|425.58|431.03|425.63|431.04|425.64|430.98|425.58|13
1640971140000|2021-12-31 17:19:00|431.05|425.65|430.9|425.5|431.07|425.67|430.9|425.5|22
1640971150000|2021-12-31 17:19:10|430.89|425.49|430.91|425.51|430.95|425.55|430.86|425.46|18
1640971160000|2021-12-31 17:19:20|430.87|425.47|430.88|425.48|430.88|425.48|430.87|425.47|6
1640971170000|2021-12-31 17:19:30|430.85|425.45|430.85|425.45|430.88|425.48|430.82|425.42|9
1640971180000|2021-12-31 17:19:40|430.81|425.41|430.19|424.79|430.83|425.43|430.11|424.71|28
1640971190000|2021-12-31 17:19:50|430.2|424.8|430.11|424.71|430.2|424.8|430.08|424.68|24
1640971200000|2021-12-31 17:20:00|430.12|424.72|430.11|424.71|430.12|424.72|429.95|424.55|18
1640971210000|2021-12-31 17:20:10|430.1|424.7|430.07|424.67|430.15|424.75|430.02|424.62|28
1640971220000|2021-12-31 17:20:20|430.09|424.69|430.12|424.72|430.12|424.72|430.06|424.66|24
1640971230000|2021-12-31 17:20:30|430.11|424.71|430.1|424.7|430.14|424.74|430.01|424.61|26
1640971240000|2021-12-31 17:20:40|430.11|424.71|430.36|424.96|430.43|425.03|430.11|424.71|25
1640971250000|2021-12-31 17:20:50|430.38|424.98|430.34|424.94|430.42|425.02|430.34|424.94|26
1640971260000|2021-12-31 17:21:00|430.35|424.95|430.37|424.97|430.37|424.97|430.3|424.9|23
1640971270000|2021-12-31 17:21:10|430.36|424.96|430.2|424.8|430.39|424.99|429.97|424.57|34
1640971280000|2021-12-31 17:21:20|430.18|424.78|430.5|425.1|430.5|425.1|430.18|424.78|31
1640971290000|2021-12-31 17:21:30|430.55|425.15|430.39|424.99|430.55|425.15|430.37|424.97|19
1640971300000|2021-12-31 17:21:40|430.37|424.97|430.41|425.01|430.46|425.06|430.35|424.95|22
1640971310000|2021-12-31 17:21:50|430.4|425|430.4|425|430.5|425.1|430.32|424.92|26
1640971320000|2021-12-31 17:22:00|430.38|424.98|430.37|424.97|430.4|425|430.36|424.96|15
1640971330000|2021-12-31 17:22:10|430.36|424.96|430.47|425.07|430.48|425.08|430.35|424.95|18
1640971340000|2021-12-31 17:22:20|430.48|425.08|430.75|425.35|430.8|425.4|430.47|425.07|24
1640971350000|2021-12-31 17:22:30|430.71|425.31|430.65|425.25|430.72|425.32|430.57|425.17|29
1640971360000|2021-12-31 17:22:40|430.63|425.23|430.72|425.32|430.73|425.33|430.62|425.22|19
1640971370000|2021-12-31 17:22:50|430.73|425.33|430.75|425.35|430.75|425.35|430.71|425.31|11
1640971380000|2021-12-31 17:23:00|430.76|425.36|430.73|425.33|430.76|425.36|430.69|425.29|20
1640971390000|2021-12-31 17:23:10|430.7|425.3|430.68|425.28|430.73|425.33|430.67|425.27|17
1640971400000|2021-12-31 17:23:20|430.7|425.3|430.71|425.31|430.72|425.32|430.68|425.28|7
1640971410000|2021-12-31 17:23:30|430.69|425.29|430.74|425.34|430.78|425.38|430.69|425.29|20
1640971420000|2021-12-31 17:23:40|430.73|425.33|430.27|424.87|430.74|425.34|430.24|424.84|22
1640971430000|2021-12-31 17:23:50|430.26|424.86|430.22|424.82|430.29|424.89|430.18|424.78|26
1640971440000|2021-12-31 17:24:00|430.27|424.87|429.94|424.54|430.27|424.87|429.83|424.43|27
1640971450000|2021-12-31 17:24:10|429.92|424.52|430.32|424.92|430.35|424.95|429.92|424.52|32
1640971460000|2021-12-31 17:24:20|430.33|424.93|430.3|424.9|430.42|425.02|430.3|424.9|19
1640971470000|2021-12-31 17:24:30|430.31|424.91|430.36|424.96|430.42|425.02|430.3|424.9|23
1640971480000|2021-12-31 17:24:40|430.38|424.98|430.6|425.2|430.6|425.2|430.37|424.97|28
1640971490000|2021-12-31 17:24:50|430.54|425.14|430.74|425.34|430.74|425.34|430.54|425.14|26
1640971500000|2021-12-31 17:25:00|430.76|425.36|430.85|425.45|430.87|425.47|430.76|425.36|28
1640971510000|2021-12-31 17:25:10|430.83|425.43|431.17|425.77|431.23|425.83|430.83|425.43|34
1640971520000|2021-12-31 17:25:20|431.15|425.75|431.18|425.78|431.22|425.82|431.13|425.73|25
1640971530000|2021-12-31 17:25:30|431.2|425.8|431.13|425.73|431.27|425.87|431.12|425.72|30
1640971540000|2021-12-31 17:25:40|431.15|425.75|431.17|425.77|431.22|425.82|431.14|425.74|19
1640971550000|2021-12-31 17:25:50|431.19|425.79|430.88|425.48|431.19|425.79|430.86|425.46|32
1640971560000|2021-12-31 17:26:00|430.9|425.5|430.67|425.27|430.9|425.5|430.62|425.22|23
1640971570000|2021-12-31 17:26:10|430.61|425.21|430.56|425.16|430.62|425.22|430.56|425.16|21
1640971580000|2021-12-31 17:26:20|430.57|425.17|430.53|425.13|430.63|425.23|430.53|425.13|23
1640971590000|2021-12-31 17:26:30|430.54|425.14|430.41|425.01|430.59|425.19|430.4|425|24
1640971600000|2021-12-31 17:26:40|430.42|425.02|430.5|425.1|430.55|425.15|430.42|425.02|16
1640971610000|2021-12-31 17:26:50|430.49|425.09|430.5|425.1|430.55|425.15|430.45|425.05|24
1640971620000|2021-12-31 17:27:00|430.49|425.09|430.44|425.04|430.52|425.12|430.37|424.97|29
1640971630000|2021-12-31 17:27:10|430.43|425.03|430.41|425.01|430.46|425.06|430.41|425.01|13
1640971640000|2021-12-31 17:27:20|430.4|425|430.37|424.97|430.46|425.06|430.31|424.91|22
1640971650000|2021-12-31 17:27:30|430.36|424.96|430.25|424.85|430.37|424.97|430.24|424.84|18
1640971660000|2021-12-31 17:27:40|430.24|424.84|429.97|424.57|430.27|424.87|429.85|424.45|34
1640971670000|2021-12-31 17:27:50|429.94|424.54|429.98|424.58|429.98|424.58|429.86|424.46|26
1640971680000|2021-12-31 17:28:00|429.99|424.59|429.95|424.55|430.02|424.62|429.91|424.51|24
1640971690000|2021-12-31 17:28:10|429.98|424.58|429.93|424.53|430.01|424.61|429.81|424.41|32
1640971700000|2021-12-31 17:28:20|429.91|424.51|429.89|424.49|429.93|424.53|429.77|424.37|35
1640971710000|2021-12-31 17:28:30|429.88|424.48|429.73|424.33|429.92|424.52|429.73|424.33|28
1640971720000|2021-12-31 17:28:40|429.71|424.31|429.67|424.27|429.74|424.34|429.41|424.01|26
1640971730000|2021-12-31 17:28:50|429.68|424.28|429.85|424.45|429.85|424.45|429.66|424.26|28
1640971740000|2021-12-31 17:29:00|429.82|424.42|430|424.6|430.01|424.61|429.81|424.41|33
1640971750000|2021-12-31 17:29:10|430.02|424.62|429.95|424.55|430.02|424.62|429.88|424.48|31
1640971760000|2021-12-31 17:29:20|429.96|424.56|430.39|424.99|430.43|425.03|429.96|424.56|25
1640971770000|2021-12-31 17:29:30|430.4|425|430.39|424.99|430.47|425.07|430.35|424.95|24
1640971780000|2021-12-31 17:29:40|430.38|424.98|430.1|424.7|430.41|425.01|430.08|424.68|30
1640971790000|2021-12-31 17:29:50|430.09|424.69|430.12|424.72|430.24|424.84|430.05|424.65|23
1640971800000|2021-12-31 17:30:00|430.1|424.7|430.09|424.69|430.17|424.77|429.77|424.37|36
1640971810000|2021-12-31 17:30:10|430.11|424.71|429.76|424.36|430.12|424.72|429.76|424.36|32
1640971820000|2021-12-31 17:30:20|429.8|424.4|430.13|424.73|430.16|424.76|429.76|424.36|35
1640971830000|2021-12-31 17:30:30|430.12|424.72|430.18|424.78|430.24|424.84|430.07|424.67|24
1640971840000|2021-12-31 17:30:40|430.15|424.75|430.18|424.78|430.27|424.87|430.03|424.63|34
1640971850000|2021-12-31 17:30:50|430.19|424.79|430.32|424.92|430.5|425.1|430.18|424.78|33
1640971860000|2021-12-31 17:31:00|430.3|424.9|430.62|425.22|430.66|425.26|430.3|424.9|33
1640971870000|2021-12-31 17:31:10|430.59|425.19|430.7|425.3|430.82|425.42|430.59|425.19|31
1640971880000|2021-12-31 17:31:20|430.69|425.29|430.72|425.32|430.76|425.36|430.65|425.25|23
1640971890000|2021-12-31 17:31:30|430.71|425.31|430.54|425.14|430.74|425.34|430.53|425.13|18
1640971900000|2021-12-31 17:31:40|430.52|425.12|430.53|425.13|430.54|425.14|430.46|425.06|21
1640971910000|2021-12-31 17:31:50|430.52|425.12|430.42|425.02|430.55|425.15|430.42|425.02|24
1640971920000|2021-12-31 17:32:00|430.41|425.01|430.6|425.2|430.6|425.2|430.36|424.96|17
1640971930000|2021-12-31 17:32:10|430.62|425.22|430.68|425.28|430.69|425.29|430.6|425.2|17
1640971940000|2021-12-31 17:32:20|430.69|425.29|431.06|425.66|431.06|425.66|430.68|425.28|27
1640971950000|2021-12-31 17:32:30|431.05|425.65|431.05|425.65|431.13|425.73|430.99|425.59|27
1640971960000|2021-12-31 17:32:40|431.09|425.69|431.1|425.7|431.15|425.75|431.05|425.65|29
1640971970000|2021-12-31 17:32:50|431.12|425.72|431.14|425.74|431.17|425.77|431.08|425.68|17
1640971980000|2021-12-31 17:33:00|431.16|425.76|430.78|425.38|431.16|425.76|430.78|425.38|27
1640971990000|2021-12-31 17:33:10|430.76|425.36|430.88|425.48|430.93|425.53|430.61|425.21|31
1640972000000|2021-12-31 17:33:20|430.92|425.52|430.96|425.56|430.97|425.57|430.87|425.47|24
1640972010000|2021-12-31 17:33:30|430.94|425.54|430.9|425.5|430.99|425.59|430.88|425.48|31
1640972020000|2021-12-31 17:33:40|430.91|425.51|430.54|425.14|430.94|425.54|430.54|425.14|25
1640972030000|2021-12-31 17:33:50|430.46|425.06|430.36|424.96|430.53|425.13|430.32|424.92|27
1640972040000|2021-12-31 17:34:00|430.35|424.95|430.64|425.24|430.7|425.3|430.35|424.95|31
1640972050000|2021-12-31 17:34:10|430.62|425.22|430.5|425.1|430.66|425.26|430.41|425.01|31
1640972060000|2021-12-31 17:34:20|430.52|425.12|430.46|425.06|430.57|425.17|430.44|425.04|21
1640972070000|2021-12-31 17:34:30|430.45|425.05|430.48|425.08|430.52|425.12|430.44|425.04|30
1640972080000|2021-12-31 17:34:40|430.47|425.07|430.56|425.16|430.56|425.16|430.46|425.06|23
1640972090000|2021-12-31 17:34:50|430.57|425.17|430.66|425.26|430.66|425.26|430.52|425.12|28
1640972100000|2021-12-31 17:35:00|430.63|425.23|430.55|425.15|430.72|425.32|430.5|425.1|24
1640972110000|2021-12-31 17:35:10|430.58|425.18|430.61|425.21|430.68|425.28|430.56|425.16|25
1640972120000|2021-12-31 17:35:20|430.65|425.25|430.88|425.48|430.88|425.48|430.63|425.23|30
1640972130000|2021-12-31 17:35:30|430.78|425.38|431.03|425.63|431.03|425.63|430.78|425.38|28
1640972140000|2021-12-31 17:35:40|431.02|425.62|431.32|425.92|431.34|425.94|431.02|425.62|23
1640972150000|2021-12-31 17:35:50|431.31|425.91|431.54|426.14|431.54|426.14|431.3|425.9|24
1640972160000|2021-12-31 17:36:00|431.53|426.13|431.5|426.1|431.58|426.18|431.49|426.09|19
1640972170000|2021-12-31 17:36:10|431.51|426.11|431.49|426.09|431.56|426.16|431.47|426.07|15
1640972180000|2021-12-31 17:36:20|431.48|426.08|431.26|425.86|431.5|426.1|431.21|425.81|25
1640972190000|2021-12-31 17:36:30|431.27|425.87|431.26|425.86|431.29|425.89|431.23|425.83|22
1640972200000|2021-12-31 17:36:40|431.22|425.82|431.39|425.99|431.4|426|431.2|425.8|33
1640972210000|2021-12-31 17:36:50|431.36|425.96|431.34|425.94|431.39|425.99|431.24|425.84|25
1640972220000|2021-12-31 17:37:00|431.26|425.86|431.38|425.98|431.38|425.98|431.19|425.79|12
1640972230000|2021-12-31 17:37:10|431.37|425.97|431.26|425.86|431.45|426.05|431.26|425.86|24
1640972240000|2021-12-31 17:37:20|431.23|425.83|431.26|425.86|431.32|425.92|431.19|425.79|24
1640972250000|2021-12-31 17:37:30|431.27|425.87|431.28|425.88|431.3|425.9|431.27|425.87|13
1640972260000|2021-12-31 17:37:40|431.29|425.89|431.28|425.88|431.3|425.9|431.26|425.86|18
1640972270000|2021-12-31 17:37:50|431.27|425.87|431.35|425.95|431.39|425.99|431.26|425.86|30
1640972280000|2021-12-31 17:38:00|431.36|425.96|431.6|426.2|431.61|426.21|431.36|425.96|23
1640972290000|2021-12-31 17:38:10|431.59|426.19|431.58|426.18|431.62|426.22|431.5|426.1|26
1640972300000|2021-12-31 17:38:20|431.59|426.19|431.88|426.48|431.88|426.48|431.58|426.18|20
1640972310000|2021-12-31 17:38:30|431.89|426.49|431.91|426.51|431.91|426.51|431.86|426.46|23
1640972320000|2021-12-31 17:38:40|431.9|426.5|431.8|426.4|431.91|426.51|431.79|426.39|22
1640972330000|2021-12-31 17:38:50|431.79|426.39|431.88|426.48|431.93|426.53|431.79|426.39|20
1640972340000|2021-12-31 17:39:00|431.89|426.49|432.22|426.82|432.23|426.83|431.88|426.48|28
1640972350000|2021-12-31 17:39:10|432.16|426.76|432.26|426.86|432.31|426.91|432.16|426.76|28
1640972360000|2021-12-31 17:39:20|432.25|426.85|432.32|426.92|432.33|426.93|432.2|426.8|15
1640972370000|2021-12-31 17:39:30|432.3|426.9|432.36|426.96|432.36|426.96|432.3|426.9|21
1640972380000|2021-12-31 17:39:40|432.35|426.95|432.44|427.04|432.44|427.04|432.29|426.89|17
1640972390000|2021-12-31 17:39:50|432.4|427|432.51|427.11|432.51|427.11|432.39|426.99|26
1640972400000|2021-12-31 17:40:00|432.48|427.08|432.51|427.11|432.53|427.13|432.45|427.05|26
1640972410000|2021-12-31 17:40:10|432.53|427.13|432.54|427.14|432.54|427.14|432.48|427.08|20
1640972420000|2021-12-31 17:40:20|432.53|427.13|432.46|427.06|432.53|427.13|432.45|427.05|22
1640972430000|2021-12-31 17:40:30|432.52|427.12|432.58|427.18|432.61|427.21|432.52|427.12|30
1640972440000|2021-12-31 17:40:40|432.57|427.17|432.62|427.22|432.66|427.26|432.56|427.16|18
1640972450000|2021-12-31 17:40:50|432.66|427.26|432.68|427.28|432.71|427.31|432.61|427.21|24
1640972460000|2021-12-31 17:41:00|432.71|427.31|432.71|427.31|432.75|427.35|432.69|427.29|17
1640972470000|2021-12-31 17:41:10|432.72|427.32|432.62|427.22|432.74|427.34|432.61|427.21|24
1640972480000|2021-12-31 17:41:20|432.64|427.24|432.24|426.84|432.71|427.31|432.24|426.84|27
1640972490000|2021-12-31 17:41:30|432.2|426.8|432.18|426.78|432.21|426.81|432.09|426.69|19
1640972500000|2021-12-31 17:41:40|432.19|426.79|432.29|426.89|432.35|426.95|432.19|426.79|27
1640972510000|2021-12-31 17:41:50|432.26|426.86|432.29|426.89|432.32|426.92|432.21|426.81|27
1640972520000|2021-12-31 17:42:00|432.32|426.92|432.33|426.93|432.33|426.93|432.21|426.81|17
1640972530000|2021-12-31 17:42:10|432.32|426.92|432.29|426.89|432.35|426.95|432.23|426.83|22
1640972540000|2021-12-31 17:42:20|432.28|426.88|432.34|426.94|432.34|426.94|432.21|426.81|22
1640972550000|2021-12-31 17:42:30|432.31|426.91|432.29|426.89|432.31|426.91|432.28|426.88|6
1640972560000|2021-12-31 17:42:40|432.3|426.9|432.6|427.2|432.63|427.23|432.3|426.9|25
1640972570000|2021-12-31 17:42:50|432.59|427.19|432.47|427.07|432.6|427.2|432.4|427|23
1640972580000|2021-12-31 17:43:00|432.49|427.09|432.56|427.16|432.56|427.16|432.43|427.03|24
1640972590000|2021-12-31 17:43:10|432.54|427.14|432.47|427.07|432.56|427.16|432.46|427.06|19
1640972600000|2021-12-31 17:43:20|432.46|427.06|432.54|427.14|432.55|427.15|432.46|427.06|22
1640972610000|2021-12-31 17:43:30|432.56|427.16|432.82|427.42|432.82|427.42|432.56|427.16|27
1640972620000|2021-12-31 17:43:40|432.81|427.41|432.9|427.5|432.9|427.5|432.8|427.4|24
1640972630000|2021-12-31 17:43:50|432.89|427.49|432.76|427.36|432.9|427.5|432.71|427.31|33
1640972640000|2021-12-31 17:44:00|432.71|427.31|432.87|427.47|432.89|427.49|432.71|427.31|26
1640972650000|2021-12-31 17:44:10|432.88|427.48|432.82|427.42|432.92|427.52|432.81|427.41|23
1640972660000|2021-12-31 17:44:20|432.87|427.47|432.91|427.51|432.91|427.51|432.86|427.46|13
1640972670000|2021-12-31 17:44:30|432.89|427.49|432.87|427.47|432.9|427.5|432.83|427.43|20
1640972680000|2021-12-31 17:44:40|432.86|427.46|432.88|427.48|432.91|427.51|432.85|427.45|16
1640972690000|2021-12-31 17:44:50|432.9|427.5|432.95|427.55|432.96|427.56|432.85|427.45|16
1640972700000|2021-12-31 17:45:00|432.96|427.56|432.94|427.54|432.97|427.57|432.92|427.52|12
1640972710000|2021-12-31 17:45:10|432.96|427.56|433.06|427.66|433.06|427.66|432.92|427.52|18
1640972720000|2021-12-31 17:45:20|433.03|427.63|433.06|427.66|433.1|427.7|432.96|427.56|16
1640972730000|2021-12-31 17:45:30|433.08|427.68|432.9|427.5|433.08|427.68|432.88|427.48|17
1640972740000|2021-12-31 17:45:40|432.93|427.53|432.84|427.44|432.94|427.54|432.83|427.43|14
1640972750000|2021-12-31 17:45:50|432.86|427.46|432.93|427.53|432.93|427.53|432.84|427.44|10
1640972760000|2021-12-31 17:46:00|432.9|427.5|432.9|427.5|432.93|427.53|432.88|427.48|19
1640972770000|2021-12-31 17:46:10|432.89|427.49|432.74|427.34|432.94|427.54|432.74|427.34|18
1640972780000|2021-12-31 17:46:20|432.75|427.35|432.7|427.3|432.75|427.35|432.68|427.28|8
1640972790000|2021-12-31 17:46:30|432.68|427.28|432.68|427.28|432.71|427.31|432.68|427.28|13
1640972800000|2021-12-31 17:46:40|432.67|427.27|432.69|427.29|432.69|427.29|432.66|427.26|16
1640972810000|2021-12-31 17:46:50|432.68|427.28|432.6|427.2|432.69|427.29|432.57|427.17|20
1640972820000|2021-12-31 17:47:00|432.61|427.21|432.54|427.14|432.62|427.22|432.53|427.13|10
1640972830000|2021-12-31 17:47:10|432.53|427.13|432.55|427.15|432.64|427.24|432.53|427.13|25
1640972840000|2021-12-31 17:47:20|432.51|427.11|431.95|426.55|432.51|427.11|431.92|426.52|26
1640972850000|2021-12-31 17:47:30|431.96|426.56|432.07|426.67|432.08|426.68|431.92|426.52|30
1640972860000|2021-12-31 17:47:40|432.08|426.68|432.02|426.62|432.1|426.7|432.01|426.61|27
1640972870000|2021-12-31 17:47:50|432.01|426.61|431.97|426.57|432.02|426.62|431.94|426.54|22
1640972880000|2021-12-31 17:48:00|431.96|426.56|431.85|426.45|431.97|426.57|431.85|426.45|24
1640972890000|2021-12-31 17:48:10|431.84|426.44|431.79|426.39|431.85|426.45|431.79|426.39|14
1640972900000|2021-12-31 17:48:20|431.8|426.4|431.76|426.36|431.81|426.41|431.75|426.35|22
1640972910000|2021-12-31 17:48:30|431.78|426.38|431.78|426.38|431.79|426.39|431.75|426.35|18
1640972920000|2021-12-31 17:48:40|431.82|426.42|431.9|426.5|431.9|426.5|431.76|426.36|28
1640972930000|2021-12-31 17:48:50|431.91|426.51|432.04|426.64|432.05|426.65|431.91|426.51|20
1640972940000|2021-12-31 17:49:00|432.03|426.63|432.04|426.64|432.05|426.65|432.02|426.62|6
1640972950000|2021-12-31 17:49:10|432.03|426.63|432.04|426.64|432.06|426.66|432.03|426.63|11
1640972960000|2021-12-31 17:49:20|432.05|426.65|432|426.6|432.07|426.67|431.95|426.55|26
1640972970000|2021-12-31 17:49:30|431.96|426.56|431.89|426.49|431.96|426.56|431.84|426.44|22
1640972980000|2021-12-31 17:49:40|431.92|426.52|432.23|426.83|432.23|426.83|431.87|426.47|27
1640972990000|2021-12-31 17:49:50|432.22|426.82|432.35|426.95|432.43|427.03|432.22|426.82|25
1640973000000|2021-12-31 17:50:00|432.34|426.94|432.36|426.96|432.36|426.96|432.32|426.92|22
1640973010000|2021-12-31 17:50:10|432.37|426.97|432.65|427.25|432.71|427.31|432.36|426.96|30
1640973020000|2021-12-31 17:50:20|432.67|427.27|432.77|427.37|432.77|427.37|432.66|427.26|16
1640973030000|2021-12-31 17:50:30|432.82|427.42|432.88|427.48|432.89|427.49|432.8|427.4|15
1640973040000|2021-12-31 17:50:40|432.89|427.49|432.87|427.47|432.89|427.49|432.84|427.44|6
1640973050000|2021-12-31 17:50:50|432.86|427.46|432.87|427.47|432.88|427.48|432.84|427.44|15
1640973060000|2021-12-31 17:51:00|432.85|427.45|432.85|427.45|432.85|427.45|432.84|427.44|3
1640973070000|2021-12-31 17:51:10|432.84|427.44|432.88|427.48|432.88|427.48|432.84|427.44|8
1640973080000|2021-12-31 17:51:20|432.94|427.54|432.73|427.33|432.94|427.54|432.73|427.33|10
1640973090000|2021-12-31 17:51:30|432.75|427.35|432.68|427.28|432.77|427.37|432.64|427.24|19
1640973100000|2021-12-31 17:51:40|432.67|427.27|432.87|427.47|432.88|427.48|432.67|427.27|18
1640973110000|2021-12-31 17:51:50|432.86|427.46|432.87|427.47|432.89|427.49|432.85|427.45|12
1640973120000|2021-12-31 17:52:00|432.88|427.48|432.81|427.41|432.88|427.48|432.75|427.35|18
1640973130000|2021-12-31 17:52:10|432.8|427.4|432.88|427.48|432.89|427.49|432.77|427.37|23
1640973140000|2021-12-31 17:52:20|432.9|427.5|433.02|427.62|433.07|427.67|432.9|427.5|31
1640973150000|2021-12-31 17:52:30|433.03|427.63|433.02|427.62|433.03|427.63|433.01|427.61|14
1640973160000|2021-12-31 17:52:40|433.01|427.61|433.02|427.62|433.02|427.62|433.01|427.61|2
1640973170000|2021-12-31 17:52:50|433.03|427.63|432.92|427.52|433.03|427.63|432.91|427.51|16
1640973180000|2021-12-31 17:53:00|432.91|427.51|432.99|427.59|433|427.6|432.91|427.51|11
1640973190000|2021-12-31 17:53:10|433|427.6|433.03|427.63|433.04|427.64|433|427.6|8
1640973200000|2021-12-31 17:53:20|433.05|427.65|432.98|427.58|433.05|427.65|432.94|427.54|17
1640973210000|2021-12-31 17:53:30|432.99|427.59|433.01|427.61|433.07|427.67|432.94|427.54|20
1640973220000|2021-12-31 17:53:40|433.03|427.63|433.01|427.61|433.04|427.64|433.01|427.61|6
1640973230000|2021-12-31 17:53:50|433.04|427.64|432.97|427.57|433.04|427.64|432.97|427.57|9
1640973240000|2021-12-31 17:54:00|432.98|427.58|432.87|427.47|433.03|427.63|432.85|427.45|29
1640973250000|2021-12-31 17:54:10|432.9|427.5|432.9|427.5|432.9|427.5|432.86|427.46|22
1640973260000|2021-12-31 17:54:20|432.89|427.49|432.91|427.51|432.92|427.52|432.87|427.47|17
1640973270000|2021-12-31 17:54:30|432.9|427.5|432.85|427.45|432.9|427.5|432.84|427.44|10
1640973280000|2021-12-31 17:54:40|432.88|427.48|432.72|427.32|432.9|427.5|432.72|427.32|13
1640973290000|2021-12-31 17:54:50|432.69|427.29|432.73|427.33|432.73|427.33|432.68|427.28|10
1640973300000|2021-12-31 17:55:00|432.72|427.32|432.56|427.16|432.73|427.33|432.56|427.16|14
1640973310000|2021-12-31 17:55:10|432.54|427.14|432.67|427.27|432.67|427.27|432.54|427.14|22
1640973320000|2021-12-31 17:55:20|432.72|427.32|432.85|427.45|432.94|427.54|432.72|427.32|26
1640973330000|2021-12-31 17:55:30|432.95|427.55|432.91|427.51|432.97|427.57|432.9|427.5|17
1640973340000|2021-12-31 17:55:40|432.92|427.52|432.95|427.55|432.95|427.55|432.88|427.48|21
1640973350000|2021-12-31 17:55:50|432.94|427.54|432.95|427.55|432.96|427.56|432.93|427.53|19
1640973360000|2021-12-31 17:56:00|432.93|427.53|432.81|427.41|432.95|427.55|432.81|427.41|16
1640973370000|2021-12-31 17:56:10|432.83|427.43|432.88|427.48|432.94|427.54|432.81|427.41|10
1640973380000|2021-12-31 17:56:20|432.93|427.53|432.93|427.53|432.93|427.53|432.92|427.52|3
1640973390000|2021-12-31 17:56:30|432.94|427.54|432.88|427.48|432.94|427.54|432.87|427.47|17
1640973400000|2021-12-31 17:56:40|432.9|427.5|432.9|427.5|432.9|427.5|432.86|427.46|9
1640973410000|2021-12-31 17:56:50|432.91|427.51|432.89|427.49|432.93|427.53|432.87|427.47|12
1640973420000|2021-12-31 17:57:00|432.88|427.48|432.92|427.52|432.92|427.52|432.88|427.48|17
1640973430000|2021-12-31 17:57:10|432.93|427.53|432.92|427.52|432.94|427.54|432.91|427.51|4
1640973440000|2021-12-31 17:57:20|432.94|427.54|433.06|427.66|433.06|427.66|432.94|427.54|6
1640973450000|2021-12-31 17:57:30|433.09|427.69|433.1|427.7|433.13|427.73|433.07|427.67|16
1640973460000|2021-12-31 17:57:40|433.07|427.67|433.07|427.67|433.07|427.67|433.07|427.67|1
1640973470000|2021-12-31 17:57:50|433.06|427.66|433.15|427.75|433.15|427.75|433.06|427.66|12
1640973480000|2021-12-31 17:58:00|433.17|427.77|433.21|427.81|433.24|427.84|433.15|427.75|15
1640973490000|2021-12-31 17:58:10|433.22|427.82|433.27|427.87|433.27|427.87|433.22|427.82|13
1640973500000|2021-12-31 17:58:20|433.28|427.88|433.45|428.05|433.47|428.07|433.28|427.88|16
1640973510000|2021-12-31 17:58:30|433.46|428.06|433.44|428.04|433.48|428.08|433.44|428.04|20
1640973520000|2021-12-31 17:58:40|433.47|428.07|433.94|428.54|433.94|428.54|433.44|428.04|29
1640973530000|2021-12-31 17:58:50|433.99|428.59|434.73|429.33|434.75|429.35|433.99|428.59|31
1640973540000|2021-12-31 17:59:00|434.72|429.32|434.48|429.08|434.74|429.34|434.48|429.08|28
1640973550000|2021-12-31 17:59:10|434.51|429.11|434.49|429.09|434.52|429.12|434.47|429.07|18
1640973560000|2021-12-31 17:59:20|434.52|429.12|434.42|429.02|434.52|429.12|434.41|429.01|22
1640973570000|2021-12-31 17:59:30|434.41|429.01|434.38|428.98|434.48|429.08|434.38|428.98|12
1640973580000|2021-12-31 17:59:40|434.4|429|434.49|429.09|434.51|429.11|434.4|429|23
1640973590000|2021-12-31 17:59:50|434.5|429.1|434.24|428.84|434.51|429.11|434.19|428.79|18
1640973600000|2021-12-31 18:00:00|434.25|428.85|433.96|428.56|434.25|428.85|433.96|428.56|19
1640973610000|2021-12-31 18:00:10|433.91|428.51|433.93|428.53|433.93|428.53|433.64|428.24|29
1640973620000|2021-12-31 18:00:20|433.94|428.54|434.14|428.74|434.14|428.74|433.93|428.53|17
1640973630000|2021-12-31 18:00:30|434.15|428.75|434.15|428.75|434.17|428.77|434.07|428.67|21
1640973640000|2021-12-31 18:00:40|434.14|428.74|434.16|428.76|434.21|428.81|434.09|428.69|20
1640973650000|2021-12-31 18:00:50|434.17|428.77|434.07|428.67|434.18|428.78|434.04|428.64|20
1640973660000|2021-12-31 18:01:00|434.03|428.63|434.12|428.72|434.14|428.74|434.03|428.63|21
1640973670000|2021-12-31 18:01:10|434.11|428.71|434.13|428.73|434.2|428.8|434.11|428.71|17
1640973680000|2021-12-31 18:01:20|434.14|428.74|434.28|428.88|434.28|428.88|434.12|428.72|17
1640973690000|2021-12-31 18:01:30|434.29|428.89|434.49|429.09|434.49|429.09|434.27|428.87|9
1640973700000|2021-12-31 18:01:40|434.48|429.08|434.45|429.05|434.53|429.13|434.44|429.04|14
1640973710000|2021-12-31 18:01:50|434.46|429.06|434.34|428.94|434.46|429.06|434.32|428.92|18
1640973720000|2021-12-31 18:02:00|434.35|428.95|434.48|429.08|434.49|429.09|434.35|428.95|25
1640973730000|2021-12-31 18:02:10|434.49|429.09|434.42|429.02|434.51|429.11|434.42|429.02|20
1640973740000|2021-12-31 18:02:20|434.45|429.05|434.44|429.04|434.47|429.07|434.32|428.92|21
1640973750000|2021-12-31 18:02:30|434.47|429.07|434.36|428.96|434.47|429.07|434.31|428.91|25
1640973760000|2021-12-31 18:02:40|434.37|428.97|434.46|429.06|434.46|429.06|434.31|428.91|25
1640973770000|2021-12-31 18:02:50|434.44|429.04|434.51|429.11|434.51|429.11|434.38|428.98|20
1640973780000|2021-12-31 18:03:00|434.54|429.14|434.51|429.11|434.54|429.14|434.43|429.03|17
1640973790000|2021-12-31 18:03:10|434.52|429.12|434.53|429.13|434.53|429.13|434.51|429.11|4
1640973800000|2021-12-31 18:03:20|434.54|429.14|434.53|429.13|434.55|429.15|434.52|429.12|11
1640973810000|2021-12-31 18:03:30|434.51|429.11|434.49|429.09|434.52|429.12|434.48|429.08|14
1640973820000|2021-12-31 18:03:40|434.5|429.1|434.57|429.17|434.6|429.2|434.48|429.08|18
1640973830000|2021-12-31 18:03:50|434.58|429.18|434.49|429.09|434.58|429.18|434.47|429.07|11
1640973840000|2021-12-31 18:04:00|434.51|429.11|434.46|429.06|434.55|429.15|434.46|429.06|18
1640973850000|2021-12-31 18:04:10|434.38|428.98|434.34|428.94|434.49|429.09|434.32|428.92|14
1640973860000|2021-12-31 18:04:20|434.33|428.93|434.31|428.91|434.36|428.96|434.29|428.89|16
1640973870000|2021-12-31 18:04:30|434.3|428.9|434.31|428.91|434.32|428.92|434.28|428.88|15
1640973880000|2021-12-31 18:04:40|434.3|428.9|434.11|428.71|434.3|428.9|434.06|428.66|12
1640973890000|2021-12-31 18:04:50|434.12|428.72|434.2|428.8|434.21|428.81|434.09|428.69|23
1640973900000|2021-12-31 18:05:00|434.21|428.81|434.36|428.96|434.39|428.99|434.2|428.8|18
1640973910000|2021-12-31 18:05:10|434.37|428.97|434.38|428.98|434.38|428.98|434.31|428.91|20
1640973920000|2021-12-31 18:05:20|434.39|428.99|434.4|429|434.42|429.02|434.34|428.94|16
1640973930000|2021-12-31 18:05:30|434.42|429.02|434.43|429.03|434.43|429.03|434.4|429|13
1640973940000|2021-12-31 18:05:40|434.44|429.04|434.45|429.05|434.48|429.08|434.4|429|12
1640973950000|2021-12-31 18:05:50|434.46|429.06|434.45|429.05|434.48|429.08|434.45|429.05|11
1640973960000|2021-12-31 18:06:00|434.44|429.04|434.36|428.96|434.45|429.05|434.31|428.91|20
1640973970000|2021-12-31 18:06:10|434.37|428.97|434.46|429.06|434.48|429.08|434.37|428.97|23
1640973980000|2021-12-31 18:06:20|434.47|429.07|434.36|428.96|434.47|429.07|434.36|428.96|16
1640973990000|2021-12-31 18:06:30|434.39|428.99|434.4|429|434.41|429.01|434.38|428.98|6
1640974000000|2021-12-31 18:06:40|434.39|428.99|434.39|428.99|434.4|429|434.38|428.98|5
1640974010000|2021-12-31 18:06:50|434.5|429.1|434.39|428.99|434.5|429.1|434.39|428.99|7
1640974020000|2021-12-31 18:07:00|434.38|428.98|434.37|428.97|434.44|429.04|434.36|428.96|18
1640974030000|2021-12-31 18:07:10|434.38|428.98|434.38|428.98|434.39|428.99|434.36|428.96|11
1640974040000|2021-12-31 18:07:20|434.37|428.97|434.36|428.96|434.38|428.98|434.35|428.95|7
1640974050000|2021-12-31 18:07:30|434.35|428.95|434.19|428.79|434.36|428.96|434.19|428.79|11
1640974060000|2021-12-31 18:07:40|434.15|428.75|434.05|428.65|434.15|428.75|434.05|428.65|9
1640974070000|2021-12-31 18:07:50|434.04|428.64|434.06|428.66|434.06|428.66|434.01|428.61|7
1640974080000|2021-12-31 18:08:00|434.07|428.67|434.05|428.65|434.08|428.68|434.01|428.61|15
1640974090000|2021-12-31 18:08:10|434.06|428.66|434.2|428.8|434.2|428.8|434.02|428.62|18
1640974100000|2021-12-31 18:08:20|434.21|428.81|434.17|428.77|434.21|428.81|433.98|428.58|20
1640974110000|2021-12-31 18:08:30|434.18|428.78|434.14|428.74|434.2|428.8|434.14|428.74|10
1640974120000|2021-12-31 18:08:40|434.16|428.76|434.18|428.78|434.23|428.83|434.15|428.75|10
1640974130000|2021-12-31 18:08:50|434.17|428.77|433.92|428.52|434.18|428.78|433.92|428.52|21
1640974140000|2021-12-31 18:09:00|433.91|428.51|434.09|428.69|434.09|428.69|433.88|428.48|13
1640974150000|2021-12-31 18:09:10|434.08|428.68|433.95|428.55|434.11|428.71|433.93|428.53|20
1640974160000|2021-12-31 18:09:20|433.97|428.57|433.99|428.59|434|428.6|433.87|428.47|19
1640974170000|2021-12-31 18:09:30|434|428.6|433.99|428.59|434.01|428.61|433.93|428.53|22
1640974180000|2021-12-31 18:09:40|433.98|428.58|433.97|428.57|434|428.6|433.91|428.51|16
1640974190000|2021-12-31 18:09:50|433.98|428.58|434.12|428.72|434.12|428.72|433.96|428.56|11
1640974200000|2021-12-31 18:10:00|434.15|428.75|434.2|428.8|434.2|428.8|434.05|428.65|27
1640974210000|2021-12-31 18:10:10|434.16|428.76|434.11|428.71|434.16|428.76|434.03|428.63|33
1640974220000|2021-12-31 18:10:20|434.12|428.72|434.32|428.92|434.33|428.93|434.09|428.69|29
1640974230000|2021-12-31 18:10:30|434.33|428.93|434.32|428.92|434.36|428.96|434.26|428.86|18
1640974240000|2021-12-31 18:10:40|434.31|428.91|434.33|428.93|434.36|428.96|434.25|428.85|27
1640974250000|2021-12-31 18:10:50|434.27|428.87|434.11|428.71|434.31|428.91|434.07|428.67|24
1640974260000|2021-12-31 18:11:00|434.12|428.72|434.09|428.69|434.13|428.73|434.06|428.66|18
1640974270000|2021-12-31 18:11:10|434.1|428.7|434.19|428.79|434.2|428.8|434.1|428.7|12
1640974280000|2021-12-31 18:11:20|434.16|428.76|434.18|428.78|434.21|428.81|434.16|428.76|15
1640974290000|2021-12-31 18:11:30|434.22|428.82|434.09|428.69|434.22|428.82|434.09|428.69|17
1640974300000|2021-12-31 18:11:40|434.1|428.7|434.11|428.71|434.14|428.74|434.09|428.69|10
1640974310000|2021-12-31 18:11:50|434.1|428.7|434.11|428.71|434.12|428.72|434.08|428.68|14
1640974320000|2021-12-31 18:12:00|434.09|428.69|434.15|428.75|434.16|428.76|434.09|428.69|14
1640974330000|2021-12-31 18:12:10|434.16|428.76|434.18|428.78|434.22|428.82|434.16|428.76|11
1640974340000|2021-12-31 18:12:20|434.17|428.77|434.17|428.77|434.18|428.78|434.17|428.77|9
1640974350000|2021-12-31 18:12:30|434.18|428.78|434.15|428.75|434.19|428.79|434.15|428.75|9
1640974360000|2021-12-31 18:12:40|434.17|428.77|434.19|428.79|434.19|428.79|434.15|428.75|15
1640974370000|2021-12-31 18:12:50|434.18|428.78|434.19|428.79|434.2|428.8|434.18|428.78|11
1640974380000|2021-12-31 18:13:00|434.18|428.78|434.15|428.75|434.18|428.78|434.12|428.72|11
1640974390000|2021-12-31 18:13:10|434.16|428.76|434.12|428.72|434.16|428.76|434.11|428.71|13
1640974400000|2021-12-31 18:13:20|434.14|428.74|434.18|428.78|434.18|428.78|434.12|428.72|9
1640974410000|2021-12-31 18:13:30|434.16|428.76|434.15|428.75|434.17|428.77|434.13|428.73|11
1640974420000|2021-12-31 18:13:40|434.14|428.74|434.17|428.77|434.18|428.78|434.14|428.74|9
1640974430000|2021-12-31 18:13:50|434.18|428.78|434.17|428.77|434.18|428.78|434.16|428.76|6
1640974440000|2021-12-31 18:14:00|434.16|428.76|434.07|428.67|434.16|428.76|434.06|428.66|19
1640974450000|2021-12-31 18:14:10|434.06|428.66|434.06|428.66|434.07|428.67|434.04|428.64|10
1640974460000|2021-12-31 18:14:20|434.05|428.65|434.06|428.66|434.07|428.67|434.03|428.63|18
1640974470000|2021-12-31 18:14:30|434.05|428.65|434.05|428.65|434.06|428.66|434.04|428.64|9
1640974480000|2021-12-31 18:14:40|434.06|428.66|434.06|428.66|434.07|428.67|434.05|428.65|4
1640974490000|2021-12-31 18:14:50|434.05|428.65|433.81|428.41|434.05|428.65|433.79|428.39|20
1640974500000|2021-12-31 18:15:00|433.85|428.45|433.42|428.02|433.87|428.47|433.41|428.01|27
1640974510000|2021-12-31 18:15:10|433.41|428.01|433.6|428.2|433.67|428.27|433.41|428.01|27
1640974520000|2021-12-31 18:15:20|433.59|428.19|433.51|428.11|433.6|428.2|433.5|428.1|17
1640974530000|2021-12-31 18:15:30|433.49|428.09|433.49|428.09|433.52|428.12|433.44|428.04|21
1640974540000|2021-12-31 18:15:40|433.5|428.1|433.46|428.06|433.5|428.1|433.42|428.02|18
1640974550000|2021-12-31 18:15:50|433.47|428.07|433.5|428.1|433.52|428.12|433.37|427.97|22
1640974560000|2021-12-31 18:16:00|433.51|428.11|433.49|428.09|433.61|428.21|433.48|428.08|21
1640974570000|2021-12-31 18:16:10|433.47|428.07|433.47|428.07|433.5|428.1|433.47|428.07|11
1640974580000|2021-12-31 18:16:20|433.49|428.09|433.54|428.14|433.54|428.14|433.48|428.08|8
1640974590000|2021-12-31 18:16:30|433.55|428.15|433.79|428.39|433.79|428.39|433.49|428.09|28
1640974600000|2021-12-31 18:16:40|433.76|428.36|433.89|428.49|434.01|428.61|433.76|428.36|29
1640974610000|2021-12-31 18:16:50|433.85|428.45|434.09|428.69|434.11|428.71|433.85|428.45|33
1640974620000|2021-12-31 18:17:00|434.08|428.68|434.01|428.61|434.09|428.69|433.97|428.57|30
1640974630000|2021-12-31 18:17:10|433.97|428.57|434.05|428.65|434.09|428.69|433.97|428.57|27
1640974640000|2021-12-31 18:17:20|434.04|428.64|434.11|428.71|434.12|428.72|434.03|428.63|14
1640974650000|2021-12-31 18:17:30|434.12|428.72|434.18|428.78|434.18|428.78|434.11|428.71|12
1640974660000|2021-12-31 18:17:40|434.15|428.75|434.28|428.88|434.31|428.91|434.15|428.75|21
1640974670000|2021-12-31 18:17:50|434.3|428.9|434.27|428.87|434.31|428.91|434.22|428.82|27
1640974680000|2021-12-31 18:18:00|434.25|428.85|434.27|428.87|434.32|428.92|434.24|428.84|19
1640974690000|2021-12-31 18:18:10|434.28|428.88|434.41|429.01|434.41|429.01|434.27|428.87|15
1640974700000|2021-12-31 18:18:20|434.45|429.05|434.42|429.02|434.46|429.06|434.38|428.98|17
1640974710000|2021-12-31 18:18:30|434.4|429|434.4|429|434.4|429|434.38|428.98|7
1640974720000|2021-12-31 18:18:40|434.38|428.98|434.36|428.96|434.41|429.01|434.35|428.95|14
1640974730000|2021-12-31 18:18:50|434.35|428.95|434.39|428.99|434.43|429.03|434.35|428.95|9
1640974740000|2021-12-31 18:19:00|434.4|429|434.35|428.95|434.4|429|434.33|428.93|8
1640974750000|2021-12-31 18:19:10|434.41|429.01|434.43|429.03|434.44|429.04|434.39|428.99|16
1640974760000|2021-12-31 18:19:20|434.44|429.04|434.49|429.09|434.49|429.09|434.43|429.03|8
1640974770000|2021-12-31 18:19:30|434.5|429.1|434.99|429.59|434.99|429.59|434.5|429.1|21
1640974780000|2021-12-31 18:19:40|435.09|429.69|435.12|429.72|435.16|429.76|435.01|429.61|23
1640974790000|2021-12-31 18:19:50|435.11|429.71|435.01|429.61|435.12|429.72|435.01|429.61|24
1640974800000|2021-12-31 18:20:00|435|429.6|434.92|429.52|435.01|429.61|434.8|429.4|23
1640974810000|2021-12-31 18:20:10|434.9|429.5|434.9|429.5|434.96|429.56|434.9|429.5|18
1640974820000|2021-12-31 18:20:20|434.89|429.49|434.85|429.45|434.89|429.49|434.76|429.36|25
1640974830000|2021-12-31 18:20:30|434.82|429.42|434.83|429.43|434.84|429.44|434.8|429.4|13
1640974840000|2021-12-31 18:20:40|434.82|429.42|434.86|429.46|434.86|429.46|434.82|429.42|11
1640974850000|2021-12-31 18:20:50|434.87|429.47|434.94|429.54|434.94|429.54|434.84|429.44|19
1640974860000|2021-12-31 18:21:00|434.93|429.53|434.94|429.54|435.02|429.62|434.81|429.41|25
1640974870000|2021-12-31 18:21:10|434.95|429.55|434.97|429.57|434.97|429.57|434.9|429.5|17
1640974880000|2021-12-31 18:21:20|434.95|429.55|434.96|429.56|434.99|429.59|434.95|429.55|10
1640974890000|2021-12-31 18:21:30|434.95|429.55|434.96|429.56|434.96|429.56|434.95|429.55|4
1640974910000|2021-12-31 18:21:50|434.95|429.55|434.95|429.55|434.96|429.56|434.92|429.52|8
1640974920000|2021-12-31 18:22:00|434.96|429.56|435.17|429.77|435.2|429.8|434.95|429.55|23
1640974930000|2021-12-31 18:22:10|435.13|429.73|435.18|429.78|435.21|429.81|435.11|429.71|17
1640974940000|2021-12-31 18:22:20|435.15|429.75|435.19|429.79|435.21|429.81|435.14|429.74|24
1640974950000|2021-12-31 18:22:30|435.18|429.78|435.19|429.79|435.31|429.91|435.15|429.75|21
1640974960000|2021-12-31 18:22:40|435.2|429.8|435.31|429.91|435.32|429.92|435.19|429.79|12
1640974970000|2021-12-31 18:22:50|435.19|429.79|435.2|429.8|435.3|429.9|435.19|429.79|6
1640974980000|2021-12-31 18:23:00|435.3|429.9|435.41|430.01|435.42|430.02|435.2|429.8|22
1640974990000|2021-12-31 18:23:10|435.42|430.02|435.48|430.08|435.48|430.08|435.39|429.99|15
1640975000000|2021-12-31 18:23:20|435.47|430.07|435.48|430.08|435.48|430.08|435.42|430.02|13
1640975010000|2021-12-31 18:23:30|435.47|430.07|435.52|430.12|435.54|430.14|435.47|430.07|13
1640975020000|2021-12-31 18:23:40|435.51|430.11|435.45|430.05|435.52|430.12|435.44|430.04|12
1640975030000|2021-12-31 18:23:50|435.44|430.04|435.24|429.84|435.44|430.04|435.21|429.81|22
1640975040000|2021-12-31 18:24:00|435.21|429.81|435.08|429.68|435.21|429.81|435|429.6|24
1640975050000|2021-12-31 18:24:10|435.07|429.67|435.16|429.76|435.18|429.78|435.07|429.67|15
1640975060000|2021-12-31 18:24:20|435.15|429.75|435.13|429.73|435.16|429.76|435.12|429.72|14
1640975070000|2021-12-31 18:24:30|435.15|429.75|435.24|429.84|435.26|429.86|435.15|429.75|13
1640975080000|2021-12-31 18:24:40|435.22|429.82|435.1|429.7|435.35|429.95|435.09|429.69|17
1640975090000|2021-12-31 18:24:50|435.14|429.74|435.39|429.99|435.45|430.05|435.14|429.74|26
1640975100000|2021-12-31 18:25:00|435.38|429.98|435.38|429.98|435.5|430.1|435.35|429.95|17
1640975110000|2021-12-31 18:25:10|435.36|429.96|435.39|429.99|435.39|429.99|435.32|429.92|9
1640975120000|2021-12-31 18:25:20|435.42|430.02|435.45|430.05|435.47|430.07|435.42|430.02|24
1640975130000|2021-12-31 18:25:30|435.44|430.04|435.42|430.02|435.46|430.06|435.41|430.01|14
1640975140000|2021-12-31 18:25:40|435.41|430.01|435.43|430.03|435.43|430.03|435.41|430.01|10
1640975150000|2021-12-31 18:25:50|435.42|430.02|435.4|430|435.44|430.04|435.4|430|9
1640975160000|2021-12-31 18:26:00|435.43|430.03|435.28|429.88|435.43|430.03|435.25|429.85|18
1640975170000|2021-12-31 18:26:10|435.31|429.91|435.25|429.85|435.31|429.91|435.24|429.84|9
1640975180000|2021-12-31 18:26:20|435.26|429.86|435.39|429.99|435.41|430.01|435.26|429.86|10
1640975190000|2021-12-31 18:26:30|435.33|429.93|435.26|429.86|435.36|429.96|435.26|429.86|15
1640975200000|2021-12-31 18:26:40|435.25|429.85|435.14|429.74|435.28|429.88|435.14|429.74|16
1640975210000|2021-12-31 18:26:50|435.19|429.79|435.25|429.85|435.27|429.87|435.19|429.79|16
1640975220000|2021-12-31 18:27:00|435.27|429.87|435.2|429.8|435.27|429.87|435.14|429.74|13
1640975230000|2021-12-31 18:27:10|435.22|429.82|435.22|429.82|435.24|429.84|435.21|429.81|13
1640975240000|2021-12-31 18:27:20|435.21|429.81|435.23|429.83|435.24|429.84|435.11|429.71|16
1640975250000|2021-12-31 18:27:30|435.24|429.84|435.11|429.71|435.25|429.85|435.11|429.71|20
1640975260000|2021-12-31 18:27:40|435.09|429.69|435.12|429.72|435.19|429.79|435.08|429.68|14
1640975270000|2021-12-31 18:27:50|435.14|429.74|435.06|429.66|435.14|429.74|434.99|429.59|12
1640975280000|2021-12-31 18:28:00|435.05|429.65|434.67|429.27|435.05|429.65|434.67|429.27|21
1640975290000|2021-12-31 18:28:10|434.68|429.28|434.67|429.27|434.68|429.28|434.67|429.27|2
1640975300000|2021-12-31 18:28:20|434.68|429.28|434.67|429.27|434.68|429.28|434.63|429.23|9
1640975310000|2021-12-31 18:28:30|434.66|429.26|434.67|429.27|434.68|429.28|434.65|429.25|11
1640975320000|2021-12-31 18:28:40|434.66|429.26|434.71|429.31|434.73|429.33|434.65|429.25|14
1640975330000|2021-12-31 18:28:50|434.64|429.24|434.64|429.24|434.64|429.24|434.6|429.2|9
1640975340000|2021-12-31 18:29:00|434.63|429.23|434.64|429.24|434.64|429.24|434.62|429.22|8
1640975350000|2021-12-31 18:29:10|434.67|429.27|434.83|429.43|434.83|429.43|434.67|429.27|23
1640975360000|2021-12-31 18:29:20|434.85|429.45|434.86|429.46|434.89|429.49|434.84|429.44|10
1640975370000|2021-12-31 18:29:30|434.89|429.49|434.89|429.49|434.89|429.49|434.89|429.49|1
1640975380000|2021-12-31 18:29:40|434.88|429.48|434.63|429.23|434.88|429.48|434.62|429.22|13
1640975390000|2021-12-31 18:29:50|434.64|429.24|434.57|429.17|434.64|429.24|434.57|429.17|11
1640975400000|2021-12-31 18:30:00|434.56|429.16|434.02|428.62|434.56|429.16|434|428.6|31
1640975410000|2021-12-31 18:30:10|434.01|428.61|433.99|428.59|434.01|428.61|433.79|428.39|25
1640975420000|2021-12-31 18:30:20|433.98|428.58|433.99|428.59|434.07|428.67|433.85|428.45|27
1640975430000|2021-12-31 18:30:30|433.97|428.57|433.84|428.44|433.99|428.59|433.84|428.44|16
1640975440000|2021-12-31 18:30:40|433.8|428.4|433.92|428.52|433.92|428.52|433.8|428.4|13
1640975450000|2021-12-31 18:30:50|433.93|428.53|433.89|428.49|433.95|428.55|433.83|428.43|20
1640975460000|2021-12-31 18:31:00|433.9|428.5|434.01|428.61|434.03|428.63|433.83|428.43|21
1640975470000|2021-12-31 18:31:10|434.02|428.62|433.92|428.52|434.02|428.62|433.92|428.52|19
1640975480000|2021-12-31 18:31:20|433.91|428.51|433.74|428.34|433.91|428.51|433.74|428.34|9
1640975490000|2021-12-31 18:31:30|433.75|428.35|433.81|428.41|433.82|428.42|433.74|428.34|15
1640975500000|2021-12-31 18:31:40|433.8|428.4|433.85|428.45|433.86|428.46|433.79|428.39|16
1640975510000|2021-12-31 18:31:50|433.84|428.44|433.84|428.44|433.88|428.48|433.82|428.42|20
1640975520000|2021-12-31 18:32:00|433.81|428.41|433.66|428.26|433.82|428.42|433.58|428.18|23
1640975530000|2021-12-31 18:32:10|433.65|428.25|433.53|428.13|433.67|428.27|433.52|428.12|17
1640975540000|2021-12-31 18:32:20|433.54|428.14|433.55|428.15|433.56|428.16|433.52|428.12|15
1640975550000|2021-12-31 18:32:30|433.54|428.14|433.57|428.17|433.59|428.19|433.52|428.12|15
1640975560000|2021-12-31 18:32:40|433.59|428.19|433.6|428.2|433.61|428.21|433.56|428.16|13
1640975570000|2021-12-31 18:32:50|433.61|428.21|433.64|428.24|433.66|428.26|433.58|428.18|15
1640975580000|2021-12-31 18:33:00|433.66|428.26|433.62|428.22|433.68|428.28|433.62|428.22|10
1640975590000|2021-12-31 18:33:10|433.65|428.25|433.66|428.26|433.66|428.26|433.6|428.2|10
1640975600000|2021-12-31 18:33:20|433.65|428.25|433.7|428.3|433.71|428.31|433.57|428.17|26
1640975610000|2021-12-31 18:33:30|433.76|428.36|434|428.6|434.01|428.61|433.76|428.36|24
1640975620000|2021-12-31 18:33:40|433.91|428.51|434.04|428.64|434.14|428.74|433.9|428.5|33
1640975630000|2021-12-31 18:33:50|434.05|428.65|434.05|428.65|434.08|428.68|434.04|428.64|13
1640975640000|2021-12-31 18:34:00|434.06|428.66|433.96|428.56|434.06|428.66|433.95|428.55|16
1640975650000|2021-12-31 18:34:10|433.95|428.55|433.95|428.55|433.95|428.55|433.95|428.55|1
1640975660000|2021-12-31 18:34:20|433.94|428.54|433.94|428.54|433.94|428.54|433.94|428.54|1
1640975670000|2021-12-31 18:34:30|433.93|428.53|433.77|428.37|433.93|428.53|433.76|428.36|17
1640975680000|2021-12-31 18:34:40|433.79|428.39|433.76|428.36|433.8|428.4|433.72|428.32|17
1640975690000|2021-12-31 18:34:50|433.78|428.38|433.77|428.37|433.79|428.39|433.75|428.35|16
1640975700000|2021-12-31 18:35:00|433.78|428.38|433.69|428.29|433.78|428.38|433.66|428.26|17
1640975710000|2021-12-31 18:35:10|433.7|428.3|433.99|428.59|434.06|428.66|433.7|428.3|33
1640975720000|2021-12-31 18:35:20|433.93|428.53|433.85|428.45|433.94|428.54|433.85|428.45|12
1640975730000|2021-12-31 18:35:30|433.86|428.46|433.87|428.47|433.95|428.55|433.86|428.46|9
1640975740000|2021-12-31 18:35:40|433.88|428.48|433.92|428.52|433.92|428.52|433.88|428.48|3
1640975750000|2021-12-31 18:35:50|433.98|428.58|433.93|428.53|433.98|428.58|433.9|428.5|13
1640975760000|2021-12-31 18:36:00|433.92|428.52|433.93|428.53|433.94|428.54|433.89|428.49|12
1640975770000|2021-12-31 18:36:10|434.02|428.62|433.93|428.53|434.02|428.62|433.87|428.47|28
1640975780000|2021-12-31 18:36:20|433.92|428.52|433.79|428.39|433.94|428.54|433.78|428.38|20
1640975790000|2021-12-31 18:36:30|433.8|428.4|433.81|428.41|433.82|428.42|433.8|428.4|8
1640975800000|2021-12-31 18:36:40|433.8|428.4|433.8|428.4|433.82|428.42|433.8|428.4|7
1640975810000|2021-12-31 18:36:50|433.81|428.41|433.72|428.32|433.83|428.43|433.72|428.32|20
1640975820000|2021-12-31 18:37:00|433.71|428.31|433.71|428.31|433.72|428.32|433.68|428.28|11
1640975830000|2021-12-31 18:37:10|433.72|428.32|433.61|428.21|433.73|428.33|433.53|428.13|14
1640975840000|2021-12-31 18:37:20|433.65|428.25|433.65|428.25|433.65|428.25|433.6|428.2|11
1640975850000|2021-12-31 18:37:30|433.66|428.26|433.66|428.26|433.66|428.26|433.65|428.25|5
1640975860000|2021-12-31 18:37:40|433.65|428.25|433.67|428.27|433.67|428.27|433.64|428.24|5
1640975870000|2021-12-31 18:37:50|433.69|428.29|433.91|428.51|433.93|428.53|433.68|428.28|27
1640975880000|2021-12-31 18:38:00|433.9|428.5|433.9|428.5|433.94|428.54|433.84|428.44|12
1640975890000|2021-12-31 18:38:10|433.94|428.54|433.87|428.47|433.94|428.54|433.83|428.43|16
1640975900000|2021-12-31 18:38:20|433.85|428.45|433.83|428.43|433.89|428.49|433.83|428.43|10
1640975910000|2021-12-31 18:38:30|433.81|428.41|433.81|428.41|433.83|428.43|433.81|428.41|9
1640975920000|2021-12-31 18:38:40|433.82|428.42|433.84|428.44|433.84|428.44|433.81|428.41|12
1640975930000|2021-12-31 18:38:50|433.83|428.43|433.75|428.35|433.83|428.43|433.74|428.34|19
1640975940000|2021-12-31 18:39:00|433.77|428.37|433.74|428.34|433.79|428.39|433.74|428.34|15
1640975950000|2021-12-31 18:39:10|433.73|428.33|433.75|428.35|433.77|428.37|433.73|428.33|10
1640975960000|2021-12-31 18:39:20|433.74|428.34|433.81|428.41|433.82|428.42|433.71|428.31|11
1640975970000|2021-12-31 18:39:30|433.8|428.4|433.37|427.97|433.81|428.41|433.37|427.97|18
1640975980000|2021-12-31 18:39:40|433.36|427.96|433.18|427.78|433.37|427.97|433.16|427.76|18
1640975990000|2021-12-31 18:39:50|433.21|427.81|433.19|427.79|433.27|427.87|433.16|427.76|19
1640976000000|2021-12-31 18:40:00|433.22|427.82|433.2|427.8|433.28|427.88|433.18|427.78|19
1640976010000|2021-12-31 18:40:10|433.17|427.77|433.32|427.92|433.32|427.92|433.16|427.76|15
1640976020000|2021-12-31 18:40:20|433.35|427.95|433.38|427.98|433.41|428.01|433.25|427.85|21
1640976030000|2021-12-31 18:40:30|433.42|428.02|434.3|428.9|434.32|428.92|433.42|428.02|21
1640976040000|2021-12-31 18:40:40|434.29|428.89|434.24|428.84|434.32|428.92|434.22|428.82|25
1640976050000|2021-12-31 18:40:50|434.23|428.83|433.7|428.3|434.25|428.85|433.7|428.3|19
1640976060000|2021-12-31 18:41:00|433.84|428.44|432.5|427.1|433.84|428.44|432.36|426.96|37
1640976070000|2021-12-31 18:41:10|432.46|427.06|432.89|427.49|432.9|427.5|432.43|427.03|34
1640976080000|2021-12-31 18:41:20|432.88|427.48|432.55|427.15|432.88|427.48|432.26|426.86|33
1640976090000|2021-12-31 18:41:30|432.5|427.1|432.26|426.86|432.61|427.21|432.13|426.73|31
1640976100000|2021-12-31 18:41:40|432.12|426.72|432.08|426.68|432.2|426.8|432.05|426.65|30
1640976110000|2021-12-31 18:41:50|432.09|426.69|432.37|426.97|432.49|427.09|432.05|426.65|23
1640976120000|2021-12-31 18:42:00|432.35|426.95|432.24|426.84|432.39|426.99|432.14|426.74|26
1640976130000|2021-12-31 18:42:10|432.22|426.82|432.24|426.84|432.25|426.85|432.11|426.71|25
1640976140000|2021-12-31 18:42:20|432.22|426.82|432.28|426.88|432.28|426.88|432.22|426.82|23
1640976150000|2021-12-31 18:42:30|432.27|426.87|432.39|426.99|432.45|427.05|432.27|426.87|28
1640976160000|2021-12-31 18:42:40|432.4|427|432.39|426.99|432.47|427.07|432.38|426.98|26
1640976170000|2021-12-31 18:42:50|432.4|427|432.57|427.17|432.58|427.18|432.35|426.95|29
1640976180000|2021-12-31 18:43:00|432.61|427.21|432.53|427.13|432.61|427.21|432.53|427.13|20
1640976190000|2021-12-31 18:43:10|432.58|427.18|433.02|427.62|433.02|427.62|432.55|427.15|24
1640976200000|2021-12-31 18:43:20|432.98|427.58|433.17|427.77|433.17|427.77|432.98|427.58|25
1640976210000|2021-12-31 18:43:30|433.2|427.8|433.43|428.03|433.47|428.07|433.2|427.8|22
1640976220000|2021-12-31 18:43:40|433.46|428.06|433.34|427.94|433.52|428.12|433.28|427.88|23
1640976230000|2021-12-31 18:43:50|433.39|427.99|433.4|428|433.43|428.03|433.3|427.9|25
1640976240000|2021-12-31 18:44:00|433.35|427.95|433.43|428.03|433.43|428.03|433.35|427.95|16
1640976250000|2021-12-31 18:44:10|433.51|428.11|433.23|427.83|433.52|428.12|433.1|427.7|21
1640976260000|2021-12-31 18:44:20|433.19|427.79|433.19|427.79|433.26|427.86|433.13|427.73|34
1640976270000|2021-12-31 18:44:30|433.17|427.77|433.2|427.8|433.27|427.87|433.16|427.76|30
1640976280000|2021-12-31 18:44:40|433.21|427.81|433.27|427.87|433.28|427.88|433.18|427.78|13
1640976290000|2021-12-31 18:44:50|433.28|427.88|433.27|427.87|433.29|427.89|433.26|427.86|12
1640976300000|2021-12-31 18:45:00|433.26|427.86|433.2|427.8|433.29|427.89|433.19|427.79|17
1640976310000|2021-12-31 18:45:10|433.23|427.83|433|427.6|433.23|427.83|433|427.6|17
1640976320000|2021-12-31 18:45:20|432.98|427.58|432.95|427.55|433.09|427.69|432.94|427.54|28
1640976330000|2021-12-31 18:45:30|432.97|427.57|433.02|427.62|433.02|427.62|432.94|427.54|25
1640976340000|2021-12-31 18:45:40|433.05|427.65|433.05|427.65|433.25|427.85|433.05|427.65|24
1640976350000|2021-12-31 18:45:50|432.99|427.59|433.19|427.79|433.19|427.79|432.98|427.58|30
1640976360000|2021-12-31 18:46:00|433.2|427.8|433.1|427.7|433.2|427.8|433.01|427.61|22
1640976370000|2021-12-31 18:46:10|433.12|427.72|433.36|427.96|433.37|427.97|433.11|427.71|20
1640976380000|2021-12-31 18:46:20|433.35|427.95|433.76|428.36|433.76|428.36|433.26|427.86|26
1640976390000|2021-12-31 18:46:30|433.75|428.35|433.75|428.35|433.76|428.36|433.68|428.28|18
1640976400000|2021-12-31 18:46:40|433.74|428.34|433.68|428.28|433.75|428.35|433.65|428.25|21
1640976410000|2021-12-31 18:46:50|433.69|428.29|433.68|428.28|433.87|428.47|433.67|428.27|22
1640976420000|2021-12-31 18:47:00|433.67|428.27|433.67|428.27|433.77|428.37|433.54|428.14|26
1640976430000|2021-12-31 18:47:10|433.68|428.28|433.66|428.26|433.69|428.29|433.65|428.25|14
1640976440000|2021-12-31 18:47:20|433.65|428.25|433.71|428.31|433.72|428.32|433.65|428.25|11
1640976450000|2021-12-31 18:47:30|433.72|428.32|433.61|428.21|433.73|428.33|433.61|428.21|20
1640976460000|2021-12-31 18:47:40|433.64|428.24|433.63|428.23|433.71|428.31|433.62|428.22|20
1640976470000|2021-12-31 18:47:50|433.64|428.24|433.71|428.31|433.73|428.33|433.64|428.24|14
1640976480000|2021-12-31 18:48:00|433.7|428.3|433.7|428.3|433.7|428.3|433.64|428.24|21
1640976490000|2021-12-31 18:48:10|433.71|428.31|433.61|428.21|433.71|428.31|433.52|428.12|19
1640976500000|2021-12-31 18:48:20|433.6|428.2|433.61|428.21|433.63|428.23|433.57|428.17|9
1640976510000|2021-12-31 18:48:30|433.63|428.23|433.63|428.23|433.63|428.23|433.55|428.15|9
1640976520000|2021-12-31 18:48:40|433.66|428.26|433.65|428.25|433.66|428.26|433.63|428.23|8
1640976530000|2021-12-31 18:48:50|433.63|428.23|433.62|428.22|433.66|428.26|433.51|428.11|22
1640976540000|2021-12-31 18:49:00|433.6|428.2|433.59|428.19|433.67|428.27|433.57|428.17|20
1640976550000|2021-12-31 18:49:10|433.61|428.21|433.64|428.24|433.65|428.25|433.58|428.18|15
1640976560000|2021-12-31 18:49:20|433.57|428.17|433.44|428.04|433.59|428.19|433.4|428|26
1640976570000|2021-12-31 18:49:30|433.43|428.03|433.4|428|433.49|428.09|433.34|427.94|22
1640976580000|2021-12-31 18:49:40|433.41|428.01|433.25|427.85|433.41|428.01|433.25|427.85|11
1640976590000|2021-12-31 18:49:50|433.24|427.84|433.27|427.87|433.27|427.87|433.21|427.81|13
1640976600000|2021-12-31 18:50:00|433.28|427.88|433.28|427.88|433.33|427.93|433.25|427.85|20
1640976610000|2021-12-31 18:50:10|433.29|427.89|433.44|428.04|433.47|428.07|433.29|427.89|18
1640976620000|2021-12-31 18:50:20|433.41|428.01|433.42|428.02|433.44|428.04|433.29|427.89|27
1640976630000|2021-12-31 18:50:30|433.45|428.05|433.38|427.98|433.52|428.12|433.38|427.98|20
1640976640000|2021-12-31 18:50:40|433.39|427.99|433.33|427.93|433.39|427.99|433.15|427.75|24
1640976650000|2021-12-31 18:50:50|433.34|427.94|433.2|427.8|433.34|427.94|433.19|427.79|18
1640976660000|2021-12-31 18:51:00|433.14|427.74|432.99|427.59|433.25|427.85|432.98|427.58|26
1640976670000|2021-12-31 18:51:10|433.04|427.64|433.01|427.61|433.06|427.66|433|427.6|15
1640976680000|2021-12-31 18:51:20|433|427.6|432.73|427.33|433|427.6|432.72|427.32|27
1640976690000|2021-12-31 18:51:30|432.7|427.3|432.68|427.28|432.82|427.42|432.67|427.27|25
1640976700000|2021-12-31 18:51:40|432.69|427.29|432.71|427.31|432.79|427.39|432.69|427.29|21
1640976710000|2021-12-31 18:51:50|432.72|427.32|432.71|427.31|432.73|427.33|432.7|427.3|9
1640976720000|2021-12-31 18:52:00|432.7|427.3|432.76|427.36|432.77|427.37|432.63|427.23|24
1640976730000|2021-12-31 18:52:10|432.67|427.27|432.49|427.09|432.74|427.34|432.49|427.09|24
1640976740000|2021-12-31 18:52:20|432.51|427.11|432.55|427.15|432.59|427.19|432.51|427.11|25
1640976750000|2021-12-31 18:52:30|432.56|427.16|432.52|427.12|432.57|427.17|432.49|427.09|16
1640976760000|2021-12-31 18:52:40|432.53|427.13|432.68|427.28|432.68|427.28|432.5|427.1|19
1640976770000|2021-12-31 18:52:50|432.67|427.27|432.76|427.36|432.78|427.38|432.58|427.18|27
1640976780000|2021-12-31 18:53:00|432.78|427.38|432.79|427.39|432.79|427.39|432.71|427.31|19
1640976790000|2021-12-31 18:53:10|432.76|427.36|432.79|427.39|432.93|427.53|432.75|427.35|25
1640976800000|2021-12-31 18:53:20|432.81|427.41|432.7|427.3|432.84|427.44|432.7|427.3|24
1640976810000|2021-12-31 18:53:30|432.74|427.34|432.7|427.3|432.79|427.39|432.69|427.29|25
1640976820000|2021-12-31 18:53:40|432.69|427.29|432.55|427.15|432.69|427.29|432.52|427.12|21
1640976830000|2021-12-31 18:53:50|432.53|427.13|432.57|427.17|432.57|427.17|432.47|427.07|13
1640976840000|2021-12-31 18:54:00|432.58|427.18|432.52|427.12|432.61|427.21|432.52|427.12|18
1640976850000|2021-12-31 18:54:10|432.54|427.14|432.57|427.17|432.61|427.21|432.53|427.13|13
1640976860000|2021-12-31 18:54:20|432.56|427.16|432.52|427.12|432.61|427.21|432.52|427.12|14
1640976870000|2021-12-31 18:54:30|432.55|427.15|432.54|427.14|432.59|427.19|432.52|427.12|22
1640976880000|2021-12-31 18:54:40|432.55|427.15|432.55|427.15|432.73|427.33|432.55|427.15|26
1640976890000|2021-12-31 18:54:50|432.53|427.13|432.56|427.16|432.59|427.19|432.46|427.06|19
1640976900000|2021-12-31 18:55:00|432.57|427.17|432.53|427.13|432.71|427.31|432.53|427.13|27
1640976910000|2021-12-31 18:55:10|432.52|427.12|432.56|427.16|432.58|427.18|432.52|427.12|15
1640976920000|2021-12-31 18:55:20|432.57|427.17|432.5|427.1|432.58|427.18|432.44|427.04|21
1640976930000|2021-12-31 18:55:30|432.49|427.09|432.27|426.87|432.5|427.1|432.23|426.83|22
1640976940000|2021-12-31 18:55:40|432.23|426.83|432.16|426.76|432.26|426.86|432.16|426.76|19
1640976950000|2021-12-31 18:55:50|432.13|426.73|432.19|426.79|432.27|426.87|432.1|426.7|19
1640976960000|2021-12-31 18:56:00|432.17|426.77|432.19|426.79|432.19|426.79|432.17|426.77|9
1640976970000|2021-12-31 18:56:10|432.06|426.66|432.15|426.75|432.28|426.88|431.93|426.53|28
1640976980000|2021-12-31 18:56:20|432.22|426.82|432.47|427.07|432.47|427.07|432.22|426.82|29
1640976990000|2021-12-31 18:56:30|432.49|427.09|432.67|427.27|432.76|427.36|432.49|427.09|31
1640977000000|2021-12-31 18:56:40|432.7|427.3|432.66|427.26|432.7|427.3|432.65|427.25|18
1640977010000|2021-12-31 18:56:50|432.67|427.27|432.79|427.39|432.79|427.39|432.66|427.26|21
1640977020000|2021-12-31 18:57:00|432.78|427.38|432.78|427.38|432.79|427.39|432.66|427.26|12
1640977030000|2021-12-31 18:57:10|432.76|427.36|432.72|427.32|432.8|427.4|432.69|427.29|16
1640977040000|2021-12-31 18:57:20|432.7|427.3|432.69|427.29|432.81|427.41|432.57|427.17|18
1640977050000|2021-12-31 18:57:30|432.67|427.27|432.59|427.19|432.75|427.35|432.57|427.17|25
1640977060000|2021-12-31 18:57:40|432.56|427.16|432.45|427.05|432.59|427.19|432.41|427.01|23
1640977070000|2021-12-31 18:57:50|432.44|427.04|432.5|427.1|432.54|427.14|432.38|426.98|25
1640977080000|2021-12-31 18:58:00|432.49|427.09|432.49|427.09|432.53|427.13|432.46|427.06|11
1640977090000|2021-12-31 18:58:10|432.51|427.11|432.44|427.04|432.53|427.13|432.41|427.01|22
1640977100000|2021-12-31 18:58:20|432.45|427.05|432.48|427.08|432.48|427.08|432.4|427|11
1640977110000|2021-12-31 18:58:30|432.45|427.05|432.45|427.05|432.48|427.08|432.39|426.99|16
1640977120000|2021-12-31 18:58:40|432.44|427.04|432.5|427.1|432.52|427.12|432.38|426.98|24
1640977130000|2021-12-31 18:58:50|432.51|427.11|432.6|427.2|432.6|427.2|432.51|427.11|19
1640977140000|2021-12-31 18:59:00|432.61|427.21|432.77|427.37|432.78|427.38|432.6|427.2|19
1640977150000|2021-12-31 18:59:10|432.78|427.38|432.93|427.53|432.96|427.56|432.77|427.37|13
1640977160000|2021-12-31 18:59:20|432.92|427.52|432.85|427.45|432.97|427.57|432.85|427.45|12
1640977170000|2021-12-31 18:59:30|432.87|427.47|433.13|427.73|433.33|427.93|432.87|427.47|32
1640977180000|2021-12-31 18:59:40|433.1|427.7|432.98|427.58|433.15|427.75|432.98|427.58|21
1640977190000|2021-12-31 18:59:50|432.93|427.53|432.9|427.5|433|427.6|432.59|427.19|31
1640977200000|2021-12-31 19:00:00|432.91|427.51|432.67|427.27|432.91|427.51|432.64|427.24|25
1640977210000|2021-12-31 19:00:10|432.68|427.28|432.89|427.49|432.91|427.51|432.67|427.27|30
1640977220000|2021-12-31 19:00:20|432.88|427.48|432.77|427.37|432.88|427.48|432.66|427.26|30
1640977230000|2021-12-31 19:00:30|432.76|427.36|432.39|426.99|432.84|427.44|432.39|426.99|29
1640977240000|2021-12-31 19:00:40|432.4|427|432.44|427.04|432.49|427.09|432.38|426.98|28
1640977250000|2021-12-31 19:00:50|432.43|427.03|432.42|427.02|432.48|427.08|432.39|426.99|19
1640977260000|2021-12-31 19:01:00|432.41|427.01|432.44|427.04|432.55|427.15|432.35|426.95|29
1640977270000|2021-12-31 19:01:10|432.42|427.02|432.47|427.07|432.53|427.13|432.42|427.02|18
1640977280000|2021-12-31 19:01:20|432.48|427.08|432.51|427.11|432.55|427.15|432.47|427.07|20
1640977290000|2021-12-31 19:01:30|432.47|427.07|432.45|427.05|432.48|427.08|432.4|427|20
1640977300000|2021-12-31 19:01:40|432.4|427|432.45|427.05|432.48|427.08|432.4|427|16
1640977310000|2021-12-31 19:01:50|432.47|427.07|432.5|427.1|432.56|427.16|432.45|427.05|18
1640977320000|2021-12-31 19:02:00|432.51|427.11|432.56|427.16|432.58|427.18|432.46|427.06|20
1640977330000|2021-12-31 19:02:10|432.5|427.1|432.53|427.13|432.58|427.18|432.5|427.1|16
1640977340000|2021-12-31 19:02:20|432.52|427.12|432.52|427.12|432.54|427.14|432.47|427.07|16
1640977350000|2021-12-31 19:02:30|432.54|427.14|432.61|427.21|432.61|427.21|432.53|427.13|8
1640977360000|2021-12-31 19:02:40|432.56|427.16|432.56|427.16|432.6|427.2|432.5|427.1|18
1640977370000|2021-12-31 19:02:50|432.59|427.19|432.9|427.5|432.9|427.5|432.59|427.19|22
1640977380000|2021-12-31 19:03:00|432.88|427.48|432.8|427.4|432.93|427.53|432.76|427.36|27
1640977390000|2021-12-31 19:03:10|432.86|427.46|432.7|427.3|432.91|427.51|432.59|427.19|20
1640977400000|2021-12-31 19:03:20|432.73|427.33|432.71|427.31|432.76|427.36|432.62|427.22|23
1640977410000|2021-12-31 19:03:30|432.66|427.26|432.65|427.25|432.76|427.36|432.62|427.22|26
1640977420000|2021-12-31 19:03:40|432.69|427.29|432.61|427.21|432.74|427.34|432.53|427.13|20
1640977430000|2021-12-31 19:03:50|432.62|427.22|432.61|427.21|432.64|427.24|432.58|427.18|18
1640977440000|2021-12-31 19:04:00|432.62|427.22|432.66|427.26|432.7|427.3|432.62|427.22|12
1640977450000|2021-12-31 19:04:10|432.68|427.28|432.69|427.29|432.73|427.33|432.63|427.23|19
1640977460000|2021-12-31 19:04:20|432.68|427.28|432.91|427.51|432.95|427.55|432.68|427.28|24
1640977470000|2021-12-31 19:04:30|432.92|427.52|432.94|427.54|433.01|427.61|432.9|427.5|23
1640977480000|2021-12-31 19:04:40|432.9|427.5|432.76|427.36|432.94|427.54|432.74|427.34|21
1640977490000|2021-12-31 19:04:50|432.79|427.39|432.73|427.33|432.87|427.47|432.66|427.26|20
1640977500000|2021-12-31 19:05:00|432.66|427.26|432.69|427.29|432.7|427.3|432.62|427.22|23
1640977510000|2021-12-31 19:05:10|432.73|427.33|432.73|427.33|432.77|427.37|432.66|427.26|20
1640977520000|2021-12-31 19:05:20|432.72|427.32|432.76|427.36|432.81|427.41|432.68|427.28|19
1640977530000|2021-12-31 19:05:30|432.75|427.35|432.75|427.35|432.76|427.36|432.73|427.33|13
1640977540000|2021-12-31 19:05:40|432.76|427.36|432.71|427.31|432.76|427.36|432.7|427.3|14
1640977550000|2021-12-31 19:05:50|432.7|427.3|432.6|427.2|432.74|427.34|432.59|427.19|19
1640977560000|2021-12-31 19:06:00|432.59|427.19|432.54|427.14|432.59|427.19|432.42|427.02|20
1640977570000|2021-12-31 19:06:10|432.52|427.12|432.44|427.04|432.55|427.15|432.4|427|29
1640977580000|2021-12-31 19:06:20|432.43|427.03|432.45|427.05|432.46|427.06|432.39|426.99|21
1640977590000|2021-12-31 19:06:30|432.46|427.06|432.59|427.19|432.62|427.22|432.46|427.06|20
1640977600000|2021-12-31 19:06:40|432.62|427.22|432.61|427.21|432.62|427.22|432.58|427.18|8
1640977610000|2021-12-31 19:06:50|432.62|427.22|432.68|427.28|432.69|427.29|432.61|427.21|15
1640977620000|2021-12-31 19:07:00|432.67|427.27|432.64|427.24|432.67|427.27|432.57|427.17|13
1640977630000|2021-12-31 19:07:10|432.67|427.27|432.68|427.28|432.68|427.28|432.62|427.22|18
1640977640000|2021-12-31 19:07:20|432.67|427.27|432.65|427.25|432.68|427.28|432.61|427.21|20
1640977650000|2021-12-31 19:07:30|432.6|427.2|432.44|427.04|432.62|427.22|432.39|426.99|20
1640977660000|2021-12-31 19:07:40|432.47|427.07|432.68|427.28|432.68|427.28|432.44|427.04|26
1640977670000|2021-12-31 19:07:50|432.66|427.26|432.54|427.14|432.67|427.27|432.47|427.07|23
1640977680000|2021-12-31 19:08:00|432.53|427.13|432.45|427.05|432.56|427.16|432.43|427.03|23
1640977690000|2021-12-31 19:08:10|432.47|427.07|432.41|427.01|432.51|427.11|432.39|426.99|15
1640977700000|2021-12-31 19:08:20|432.4|427|432.39|426.99|432.44|427.04|432.36|426.96|16
1640977710000|2021-12-31 19:08:30|432.38|426.98|432.27|426.87|432.38|426.98|432.25|426.85|24
1640977720000|2021-12-31 19:08:40|432.29|426.89|432.14|426.74|432.3|426.9|432.14|426.74|30
1640977730000|2021-12-31 19:08:50|432.12|426.72|431.96|426.56|432.15|426.75|431.92|426.52|24
1640977740000|2021-12-31 19:09:00|431.97|426.57|432.1|426.7|432.13|426.73|431.97|426.57|20
1640977750000|2021-12-31 19:09:10|432.11|426.71|432.16|426.76|432.23|426.83|432.11|426.71|20
1640977760000|2021-12-31 19:09:20|432.19|426.79|432.18|426.78|432.24|426.84|432.12|426.72|12
1640977770000|2021-12-31 19:09:30|432.19|426.79|432.37|426.97|432.43|427.03|432.14|426.74|19
1640977780000|2021-12-31 19:09:40|432.36|426.96|432.28|426.88|432.38|426.98|432.28|426.88|14
1640977790000|2021-12-31 19:09:50|432.29|426.89|432.06|426.66|432.29|426.89|432.06|426.66|26
1640977800000|2021-12-31 19:10:00|432.11|426.71|432.04|426.64|432.13|426.73|432.02|426.62|27
1640977810000|2021-12-31 19:10:10|432.05|426.65|432.17|426.77|432.19|426.79|432.04|426.64|18
1640977820000|2021-12-31 19:10:20|432.16|426.76|432.02|426.62|432.17|426.77|431.94|426.54|21
1640977830000|2021-12-31 19:10:30|432.05|426.65|432.09|426.69|432.14|426.74|432.05|426.65|18
1640977840000|2021-12-31 19:10:40|432.08|426.68|432.14|426.74|432.18|426.78|432.07|426.67|16
1640977850000|2021-12-31 19:10:50|432.17|426.77|431.8|426.4|432.17|426.77|431.8|426.4|21
1640977860000|2021-12-31 19:11:00|431.77|426.37|431.65|426.25|431.78|426.38|431.64|426.24|16
1640977870000|2021-12-31 19:11:10|431.64|426.24|431.51|426.11|431.64|426.24|431.48|426.08|19
1640977880000|2021-12-31 19:11:20|431.52|426.12|431.2|425.8|431.69|426.29|431.2|425.8|28
1640977890000|2021-12-31 19:11:30|431.25|425.85|430.84|425.44|431.32|425.92|430.77|425.37|26
1640977900000|2021-12-31 19:11:40|430.86|425.46|430.73|425.33|431.07|425.67|430.67|425.27|33
1640977910000|2021-12-31 19:11:50|430.74|425.34|430.74|425.34|430.77|425.37|430.68|425.28|25
1640977920000|2021-12-31 19:12:00|430.73|425.33|430.75|425.35|430.81|425.41|430.71|425.31|28
1640977930000|2021-12-31 19:12:10|430.77|425.37|430.96|425.56|430.98|425.58|430.75|425.35|21
1640977940000|2021-12-31 19:12:20|430.97|425.57|430.83|425.43|431|425.6|430.76|425.36|33
1640977950000|2021-12-31 19:12:30|430.84|425.44|430.91|425.51|430.93|425.53|430.83|425.43|28
1640977960000|2021-12-31 19:12:40|430.92|425.52|430.82|425.42|430.92|425.52|430.81|425.41|13
1640977970000|2021-12-31 19:12:50|430.84|425.44|430.79|425.39|430.84|425.44|430.77|425.37|18
1640977980000|2021-12-31 19:13:00|430.8|425.4|430.78|425.38|430.87|425.47|430.76|425.36|26
1640977990000|2021-12-31 19:13:10|430.81|425.41|430.78|425.38|430.83|425.43|430.77|425.37|20
1640978000000|2021-12-31 19:13:20|430.77|425.37|430.86|425.46|430.86|425.46|430.77|425.37|17
1640978010000|2021-12-31 19:13:30|430.88|425.48|430.8|425.4|430.98|425.58|430.8|425.4|19
1640978020000|2021-12-31 19:13:40|430.79|425.39|430.78|425.38|430.79|425.39|430.71|425.31|19
1640978030000|2021-12-31 19:13:50|430.79|425.39|430.72|425.32|430.79|425.39|430.65|425.25|20
1640978040000|2021-12-31 19:14:00|430.74|425.34|430.73|425.33|430.75|425.35|430.7|425.3|13
1640978050000|2021-12-31 19:14:10|430.72|425.32|430.7|425.3|430.73|425.33|430.7|425.3|20
1640978060000|2021-12-31 19:14:20|430.76|425.36|430.8|425.4|430.83|425.43|430.67|425.27|18
1640978070000|2021-12-31 19:14:30|430.76|425.36|430.77|425.37|430.83|425.43|430.67|425.27|22
1640978080000|2021-12-31 19:14:40|430.83|425.43|430.86|425.46|430.86|425.46|430.81|425.41|24
1640978090000|2021-12-31 19:14:50|430.85|425.45|430.73|425.33|430.85|425.45|430.73|425.33|17
1640978100000|2021-12-31 19:15:00|430.75|425.35|430.77|425.37|430.77|425.37|430.72|425.32|13
1640978110000|2021-12-31 19:15:10|430.74|425.34|430.51|425.11|430.76|425.36|430.51|425.11|14
1640978120000|2021-12-31 19:15:20|430.52|425.12|430|424.6|430.52|425.12|430|424.6|31
1640978130000|2021-12-31 19:15:30|429.98|424.58|429.91|424.51|429.98|424.58|429.54|424.14|29
1640978140000|2021-12-31 19:15:40|429.88|424.48|429.91|424.51|429.98|424.58|429.76|424.36|32
1640978150000|2021-12-31 19:15:50|429.92|424.52|430.15|424.75|430.19|424.79|429.91|424.51|26
1640978160000|2021-12-31 19:16:00|430.14|424.74|430.15|424.75|430.18|424.78|430.08|424.68|21
1640978170000|2021-12-31 19:16:10|430.18|424.78|430.27|424.87|430.31|424.91|430.17|424.77|24
1640978180000|2021-12-31 19:16:20|430.28|424.88|430.17|424.77|430.28|424.88|430.05|424.65|29
1640978190000|2021-12-31 19:16:30|430.16|424.76|430.04|424.64|430.17|424.77|429.98|424.58|26
1640978200000|2021-12-31 19:16:40|430.03|424.63|429.89|424.49|430.06|424.66|429.89|424.49|21
1640978210000|2021-12-31 19:16:50|429.88|424.48|429.85|424.45|429.93|424.53|429.85|424.45|16
1640978220000|2021-12-31 19:17:00|429.86|424.46|429.89|424.49|429.97|424.57|429.86|424.46|16
1640978230000|2021-12-31 19:17:10|429.88|424.48|429.96|424.56|429.96|424.56|429.86|424.46|17
1640978240000|2021-12-31 19:17:20|429.97|424.57|429.87|424.47|429.98|424.58|429.87|424.47|11
1640978250000|2021-12-31 19:17:30|429.86|424.46|429.77|424.37|429.86|424.46|429.75|424.35|12
1640978260000|2021-12-31 19:17:40|429.76|424.36|429.82|424.42|429.82|424.42|429.64|424.24|14
1640978270000|2021-12-31 19:17:50|429.84|424.44|429.72|424.32|429.94|424.54|429.72|424.32|21
1640978280000|2021-12-31 19:18:00|429.7|424.3|429.74|424.34|429.77|424.37|429.7|424.3|20
1640978290000|2021-12-31 19:18:10|429.73|424.33|429.56|424.16|429.73|424.33|429.55|424.15|29
1640978300000|2021-12-31 19:18:20|429.54|424.14|429.62|424.22|429.62|424.22|429.52|424.12|17
1640978310000|2021-12-31 19:18:30|429.6|424.2|429.63|424.23|429.66|424.26|429.59|424.19|22
1640978320000|2021-12-31 19:18:40|429.61|424.21|429.62|424.22|429.62|424.22|429.58|424.18|25
1640978330000|2021-12-31 19:18:50|429.61|424.21|429.56|424.16|429.62|424.22|429.54|424.14|16
1640978340000|2021-12-31 19:19:00|429.5|424.1|429.39|423.99|429.5|424.1|429.37|423.97|19
1640978350000|2021-12-31 19:19:10|429.4|424|429.33|423.93|429.4|424|429.33|423.93|12
1640978360000|2021-12-31 19:19:20|429.31|423.91|428.92|423.52|429.31|423.91|428.9|423.5|19
1640978370000|2021-12-31 19:19:30|428.94|423.54|428.94|423.54|428.97|423.57|428.94|423.54|14
1640978380000|2021-12-31 19:19:40|428.92|423.52|428.1|422.7|428.93|423.53|428.09|422.69|35
1640978390000|2021-12-31 19:19:50|428.16|422.76|428.29|422.89|428.46|423.06|428.16|422.76|26
1640978400000|2021-12-31 19:20:00|428.28|422.88|428.23|422.83|428.37|422.97|428.23|422.83|25
1640978410000|2021-12-31 19:20:10|428.22|422.82|428.18|422.78|428.28|422.88|428.16|422.76|28
1640978420000|2021-12-31 19:20:20|428.19|422.79|428.01|422.61|428.19|422.79|428.01|422.61|28
1640978430000|2021-12-31 19:20:30|428|422.6|428.06|422.66|428.13|422.73|427.97|422.57|27
1640978440000|2021-12-31 19:20:40|428.08|422.68|428.2|422.8|428.21|422.81|428.07|422.67|13
1640978450000|2021-12-31 19:20:50|428.25|422.85|428.21|422.81|428.27|422.87|428.18|422.78|16
1640978460000|2021-12-31 19:21:00|428.17|422.77|428.2|422.8|428.23|422.83|428.14|422.74|25
1640978470000|2021-12-31 19:21:10|428.23|422.83|428.23|422.83|428.26|422.86|428.18|422.78|18
1640978480000|2021-12-31 19:21:20|428.24|422.84|428.28|422.88|428.28|422.88|428.09|422.69|30
1640978490000|2021-12-31 19:21:30|428.26|422.86|428.28|422.88|428.33|422.93|428.24|422.84|20
1640978500000|2021-12-31 19:21:40|428.29|422.89|428.27|422.87|428.34|422.94|428.24|422.84|18
1640978510000|2021-12-31 19:21:50|428.28|422.88|428.29|422.89|428.31|422.91|428.25|422.85|18
1640978520000|2021-12-31 19:22:00|428.3|422.9|428.13|422.73|428.3|422.9|428.04|422.64|17
1640978530000|2021-12-31 19:22:10|428.16|422.76|428.17|422.77|428.18|422.78|428.08|422.68|22
1640978540000|2021-12-31 19:22:20|428.14|422.74|428.16|422.76|428.18|422.78|428.14|422.74|10
1640978550000|2021-12-31 19:22:30|428.17|422.77|427.94|422.54|428.18|422.78|427.94|422.54|18
1640978560000|2021-12-31 19:22:40|427.93|422.53|427.64|422.24|427.93|422.53|427.64|422.24|28
1640978570000|2021-12-31 19:22:50|427.66|422.26|427.82|422.42|427.85|422.45|427.66|422.26|15
1640978580000|2021-12-31 19:23:00|427.83|422.43|427.79|422.39|427.88|422.48|427.79|422.39|17
1640978590000|2021-12-31 19:23:10|427.8|422.4|427.7|422.3|427.81|422.41|427.68|422.28|14
1640978600000|2021-12-31 19:23:20|427.71|422.31|427.71|422.31|427.74|422.34|427.67|422.27|13
1640978610000|2021-12-31 19:23:30|427.72|422.32|427.7|422.3|427.82|422.42|427.66|422.26|25
1640978620000|2021-12-31 19:23:40|427.71|422.31|427.65|422.25|427.71|422.31|427.64|422.24|16
1640978630000|2021-12-31 19:23:50|427.66|422.26|427.46|422.06|427.71|422.31|427.46|422.06|22
1640978640000|2021-12-31 19:24:00|427.45|422.05|427.51|422.11|427.66|422.26|427.44|422.04|27
1640978650000|2021-12-31 19:24:10|427.48|422.08|427.3|421.9|427.52|422.12|427.3|421.9|18
1640978660000|2021-12-31 19:24:20|427.24|421.84|427.23|421.83|427.31|421.91|427.19|421.79|15
1640978670000|2021-12-31 19:24:30|427.22|421.82|426.99|421.59|427.28|421.88|426.8|421.4|31
1640978680000|2021-12-31 19:24:40|427|421.6|426.99|421.59|427.1|421.7|426.98|421.58|27
1640978690000|2021-12-31 19:24:50|426.97|421.57|426.94|421.54|427.01|421.61|426.93|421.53|20
1640978700000|2021-12-31 19:25:00|426.92|421.52|426.83|421.43|426.92|421.52|426.81|421.41|24
1640978710000|2021-12-31 19:25:10|426.82|421.42|427.13|421.73|427.16|421.76|426.82|421.42|24
1640978720000|2021-12-31 19:25:20|427.1|421.7|427.14|421.74|427.17|421.77|427.02|421.62|18
1640978730000|2021-12-31 19:25:30|427.13|421.73|427.14|421.74|427.15|421.75|427.09|421.69|10
1640978740000|2021-12-31 19:25:40|427.13|421.73|427.37|421.97|427.37|421.97|427.13|421.73|13
1640978750000|2021-12-31 19:25:50|427.38|421.98|427.5|422.1|427.55|422.15|427.36|421.96|28
1640978760000|2021-12-31 19:26:00|427.51|422.11|427.72|422.32|427.72|422.32|427.51|422.11|22
1640978770000|2021-12-31 19:26:10|427.7|422.3|427.67|422.27|427.75|422.35|427.62|422.22|26
1640978780000|2021-12-31 19:26:20|427.66|422.26|427.7|422.3|427.72|422.32|427.66|422.26|22
1640978790000|2021-12-31 19:26:30|427.71|422.31|427.67|422.27|427.73|422.33|427.66|422.26|13
1640978800000|2021-12-31 19:26:40|427.69|422.29|427.45|422.05|427.69|422.29|427.45|422.05|11
1640978810000|2021-12-31 19:26:50|427.46|422.06|427.36|421.96|427.58|422.18|427.36|421.96|25
1640978820000|2021-12-31 19:27:00|427.31|421.91|427.34|421.94|427.38|421.98|427.29|421.89|16
1640978830000|2021-12-31 19:27:10|427.32|421.92|426.93|421.53|427.32|421.92|426.91|421.51|20
1640978840000|2021-12-31 19:27:20|426.95|421.55|426.9|421.5|426.97|421.57|426.9|421.5|17
1640978850000|2021-12-31 19:27:30|426.92|421.52|427.03|421.63|427.04|421.64|426.87|421.47|23
1640978860000|2021-12-31 19:27:40|427.02|421.62|426.89|421.49|427.04|421.64|426.89|421.49|11
1640978870000|2021-12-31 19:27:50|426.93|421.53|427.05|421.65|427.05|421.65|426.9|421.5|22
1640978880000|2021-12-31 19:28:00|427.08|421.68|427.05|421.65|427.13|421.73|427.05|421.65|23
1640978890000|2021-12-31 19:28:10|427.04|421.64|426.91|421.51|427.08|421.68|426.91|421.51|15
1640978900000|2021-12-31 19:28:20|426.9|421.5|426.96|421.56|427.05|421.65|426.79|421.39|35
1640978910000|2021-12-31 19:28:30|426.94|421.54|426.97|421.57|426.99|421.59|426.79|421.39|32
1640978920000|2021-12-31 19:28:40|427|421.6|426.74|421.34|427|421.6|426.74|421.34|25
1640978930000|2021-12-31 19:28:50|426.73|421.33|426.48|421.08|426.76|421.36|426.36|420.96|29
1640978940000|2021-12-31 19:29:00|426.49|421.09|426.36|420.96|426.53|421.13|426.35|420.95|30
1640978950000|2021-12-31 19:29:10|426.34|420.94|426.27|420.87|426.45|421.05|426.27|420.87|25
1640978960000|2021-12-31 19:29:20|426.3|420.9|426.07|420.67|426.3|420.9|426.07|420.67|19
1640978970000|2021-12-31 19:29:30|426.09|420.69|426.32|420.92|426.42|421.02|426.07|420.67|29
1640978980000|2021-12-31 19:29:40|426.33|420.93|426.29|420.89|426.34|420.94|426.28|420.88|26
1640978990000|2021-12-31 19:29:50|426.28|420.88|426.22|420.82|426.32|420.92|426.2|420.8|17
1640979000000|2021-12-31 19:30:00|426.23|420.83|425.87|420.47|426.23|420.83|425.87|420.47|18
1640979010000|2021-12-31 19:30:10|425.84|420.44|425.8|420.4|425.89|420.49|425.78|420.38|27
1640979020000|2021-12-31 19:30:20|425.79|420.39|425.56|420.16|425.82|420.42|425.56|420.16|21
1640979030000|2021-12-31 19:30:30|425.54|420.14|426.18|420.78|426.18|420.78|425.53|420.13|35
1640979040000|2021-12-31 19:30:40|426.22|420.82|427.3|421.9|427.37|421.97|426.21|420.81|38
1640979050000|2021-12-31 19:30:50|427.33|421.93|428.21|422.81|428.27|422.87|427.32|421.92|37
1640979060000|2021-12-31 19:31:00|428.23|422.83|428.51|423.11|428.53|423.13|428.02|422.62|32
1640979070000|2021-12-31 19:31:10|428.55|423.15|428.62|423.22|428.62|423.22|428.38|422.98|30
1640979080000|2021-12-31 19:31:20|428.64|423.24|427.99|422.59|428.64|423.24|427.86|422.46|34
1640979090000|2021-12-31 19:31:30|427.98|422.58|427.57|422.17|428.11|422.71|427.57|422.17|28
1640979100000|2021-12-31 19:31:40|427.53|422.13|427.45|422.05|427.53|422.13|427.28|421.88|29
1640979110000|2021-12-31 19:31:50|427.46|422.06|427.43|422.03|427.49|422.09|427.34|421.94|27
1640979120000|2021-12-31 19:32:00|427.4|422|427.32|421.92|427.5|422.1|427.31|421.91|31
1640979130000|2021-12-31 19:32:10|427.37|421.97|427.48|422.08|427.51|422.11|427.37|421.97|23
1640979140000|2021-12-31 19:32:20|427.43|422.03|427.5|422.1|427.53|422.13|427.37|421.97|22
1640979150000|2021-12-31 19:32:30|427.51|422.11|427.49|422.09|427.52|422.12|427.46|422.06|20
1640979160000|2021-12-31 19:32:40|427.5|422.1|427.45|422.05|427.56|422.16|427.4|422|21
1640979170000|2021-12-31 19:32:50|427.44|422.04|427.35|421.95|427.48|422.08|427.32|421.92|23
1640979180000|2021-12-31 19:33:00|427.4|422|427.13|421.73|427.4|422|427.09|421.69|25
1640979190000|2021-12-31 19:33:10|427.14|421.74|426.98|421.58|427.14|421.74|426.88|421.48|20
1640979200000|2021-12-31 19:33:20|427.07|421.67|426.14|420.74|427.08|421.68|426.14|420.74|35
1640979210000|2021-12-31 19:33:30|426.13|420.73|425.8|420.4|426.13|420.73|425.6|420.2|30
1640979220000|2021-12-31 19:33:40|425.81|420.41|425.83|420.43|425.85|420.45|425.67|420.27|25
1640979230000|2021-12-31 19:33:50|425.85|420.45|425.81|420.41|425.92|420.52|425.79|420.39|29
1640979240000|2021-12-31 19:34:00|425.79|420.39|425.82|420.42|425.85|420.45|425.73|420.33|34
1640979250000|2021-12-31 19:34:10|425.8|420.4|425.77|420.37|425.87|420.47|425.77|420.37|21
1640979260000|2021-12-31 19:34:20|425.8|420.4|425.84|420.44|425.84|420.44|425.78|420.38|14
1640979270000|2021-12-31 19:34:30|425.85|420.45|425.86|420.46|425.92|420.52|425.8|420.4|26
1640979280000|2021-12-31 19:34:40|425.87|420.47|426.31|420.91|426.31|420.91|425.87|420.47|24
1640979290000|2021-12-31 19:34:50|426.3|420.9|426.21|420.81|426.34|420.94|426.19|420.79|20
1640979300000|2021-12-31 19:35:00|426.15|420.75|426.21|420.81|426.22|420.82|426.15|420.75|13
1640979310000|2021-12-31 19:35:10|426.2|420.8|426.57|421.17|426.57|421.17|426.2|420.8|18
1640979320000|2021-12-31 19:35:20|426.6|421.2|426.48|421.08|426.62|421.22|426.46|421.06|26
1640979330000|2021-12-31 19:35:30|426.47|421.07|426.55|421.15|426.56|421.16|426.32|420.92|27
1640979340000|2021-12-31 19:35:40|426.49|421.09|426.33|420.93|426.49|421.09|426.32|420.92|24
1640979350000|2021-12-31 19:35:50|426.35|420.95|426.41|421.01|426.41|421.01|426.35|420.95|14
1640979360000|2021-12-31 19:36:00|426.42|421.02|426.21|420.81|426.44|421.04|426.2|420.8|20
1640979370000|2021-12-31 19:36:10|426.19|420.79|425.88|420.48|426.24|420.84|425.88|420.48|26
1640979380000|2021-12-31 19:36:20|425.87|420.47|426.25|420.85|426.25|420.85|425.87|420.47|27
1640979390000|2021-12-31 19:36:30|426.27|420.87|426.2|420.8|426.27|420.87|426.14|420.74|18
1640979400000|2021-12-31 19:36:40|426.21|420.81|426.41|421.01|426.44|421.04|426.21|420.81|22
1640979410000|2021-12-31 19:36:50|426.42|421.02|426.62|421.22|426.62|421.22|426.4|421|22
1640979420000|2021-12-31 19:37:00|426.65|421.25|426.79|421.39|426.94|421.54|426.65|421.25|34
1640979430000|2021-12-31 19:37:10|426.8|421.4|426.82|421.42|426.87|421.47|426.77|421.37|22
1640979440000|2021-12-31 19:37:20|426.81|421.41|426.85|421.45|426.86|421.46|426.73|421.33|20
1640979450000|2021-12-31 19:37:30|426.86|421.46|426.86|421.46|426.86|421.46|426.84|421.44|9
1640979460000|2021-12-31 19:37:40|426.87|421.47|426.88|421.48|426.88|421.48|426.83|421.43|12
1640979470000|2021-12-31 19:37:50|426.89|421.49|426.99|421.59|427.02|421.62|426.88|421.48|20
1640979480000|2021-12-31 19:38:00|426.98|421.58|426.84|421.44|427|421.6|426.82|421.42|21
1640979490000|2021-12-31 19:38:10|426.81|421.41|426.8|421.4|426.84|421.44|426.7|421.3|23
1640979500000|2021-12-31 19:38:20|426.77|421.37|426.76|421.36|426.78|421.38|426.75|421.35|11
1640979510000|2021-12-31 19:38:30|426.75|421.35|426.72|421.32|426.75|421.35|426.66|421.26|22
1640979520000|2021-12-31 19:38:40|426.71|421.31|426.87|421.47|426.87|421.47|426.71|421.31|28
1640979530000|2021-12-31 19:38:50|426.85|421.45|426.88|421.48|426.91|421.51|426.83|421.43|23
1640979540000|2021-12-31 19:39:00|426.91|421.51|427.1|421.7|427.1|421.7|426.9|421.5|21
1640979550000|2021-12-31 19:39:10|427.02|421.62|426.94|421.54|427.07|421.67|426.94|421.54|26
1640979560000|2021-12-31 19:39:20|426.95|421.55|426.9|421.5|427.01|421.61|426.85|421.45|22
1640979570000|2021-12-31 19:39:30|426.88|421.48|426.55|421.15|426.88|421.48|426.55|421.15|23
1640979580000|2021-12-31 19:39:40|426.59|421.19|426.36|420.96|426.59|421.19|426.36|420.96|25
1640979590000|2021-12-31 19:39:50|426.32|420.92|426.5|421.1|426.55|421.15|426.32|420.92|26
1640979600000|2021-12-31 19:40:00|426.51|421.11|426.53|421.13|426.64|421.24|426.38|420.98|31
1640979610000|2021-12-31 19:40:10|426.52|421.12|426.53|421.13|426.63|421.23|426.51|421.11|26
1640979620000|2021-12-31 19:40:20|426.52|421.12|426.56|421.16|426.56|421.16|426.48|421.08|26
1640979630000|2021-12-31 19:40:30|426.54|421.14|426.56|421.16|426.63|421.23|426.5|421.1|24
1640979640000|2021-12-31 19:40:40|426.57|421.17|426.55|421.15|426.63|421.23|426.54|421.14|15
1640979650000|2021-12-31 19:40:50|426.56|421.16|426.62|421.22|426.62|421.22|426.56|421.16|7
1640979660000|2021-12-31 19:41:00|426.6|421.2|426.73|421.33|426.77|421.37|426.58|421.18|23
1640979670000|2021-12-31 19:41:10|426.72|421.32|426.9|421.5|426.97|421.57|426.71|421.31|24
1640979680000|2021-12-31 19:41:20|426.88|421.48|427.13|421.73|427.13|421.73|426.88|421.48|17
1640979690000|2021-12-31 19:41:30|427.14|421.74|427.15|421.75|427.24|421.84|427.14|421.74|26
1640979700000|2021-12-31 19:41:40|427.16|421.76|427.2|421.8|427.2|421.8|427.02|421.62|27
1640979710000|2021-12-31 19:41:50|427.19|421.79|427.18|421.78|427.31|421.91|427.17|421.77|32
1640979720000|2021-12-31 19:42:00|427.19|421.79|427.24|421.84|427.27|421.87|427.15|421.75|26
1640979730000|2021-12-31 19:42:10|427.23|421.83|427.2|421.8|427.29|421.89|427.16|421.76|18
1640979740000|2021-12-31 19:42:20|427.19|421.79|427.22|421.82|427.27|421.87|427.19|421.79|24
1640979750000|2021-12-31 19:42:30|427.21|421.81|427.22|421.82|427.25|421.85|427.19|421.79|16
1640979760000|2021-12-31 19:42:40|427.21|421.81|427.21|421.81|427.22|421.82|427.18|421.78|10
1640979770000|2021-12-31 19:42:50|427.23|421.83|427.26|421.86|427.27|421.87|427.19|421.79|15
1640979780000|2021-12-31 19:43:00|427.27|421.87|427.14|421.74|427.27|421.87|427.1|421.7|16
1640979790000|2021-12-31 19:43:10|427.1|421.7|427.2|421.8|427.2|421.8|427.1|421.7|18
1640979800000|2021-12-31 19:43:20|427.14|421.74|427.04|421.64|427.14|421.74|427.04|421.64|15
1640979810000|2021-12-31 19:43:30|427.06|421.66|427.07|421.67|427.07|421.67|427.04|421.64|6
1640979820000|2021-12-31 19:43:40|427.04|421.64|426.88|421.48|427.04|421.64|426.87|421.47|17
1640979830000|2021-12-31 19:43:50|426.87|421.47|427.1|421.7|427.12|421.72|426.86|421.46|22
1640979840000|2021-12-31 19:44:00|427.15|421.75|427.04|421.64|427.15|421.75|427.03|421.63|19
1640979850000|2021-12-31 19:44:10|427.02|421.62|427.04|421.64|427.05|421.65|427.01|421.61|6
1640979860000|2021-12-31 19:44:20|427.05|421.65|427.04|421.64|427.06|421.66|427.04|421.64|4
1640979870000|2021-12-31 19:44:30|427.05|421.65|426.9|421.5|427.05|421.65|426.83|421.43|26
1640979880000|2021-12-31 19:44:40|426.88|421.48|426.85|421.45|426.9|421.5|426.85|421.45|18
1640979890000|2021-12-31 19:44:50|426.86|421.46|426.31|420.91|426.87|421.47|426.24|420.84|18
1640979900000|2021-12-31 19:45:00|426.18|420.78|425.87|420.47|426.18|420.78|425.84|420.44|23
1640979910000|2021-12-31 19:45:10|425.86|420.46|425.83|420.43|425.95|420.55|425.79|420.39|19
1640979920000|2021-12-31 19:45:20|425.87|420.47|425.78|420.38|425.89|420.49|425.74|420.34|23
1640979930000|2021-12-31 19:45:30|425.82|420.42|425.98|420.58|426.14|420.74|425.8|420.4|32
1640979940000|2021-12-31 19:45:40|425.97|420.57|425.86|420.46|426.01|420.61|425.85|420.45|28
1640979950000|2021-12-31 19:45:50|425.89|420.49|425.86|420.46|425.95|420.55|425.74|420.34|29
1640979960000|2021-12-31 19:46:00|425.84|420.44|425.87|420.47|425.87|420.47|425.71|420.31|23
1640979970000|2021-12-31 19:46:10|425.81|420.41|426|420.6|426|420.6|425.81|420.41|24
1640979980000|2021-12-31 19:46:20|426.02|420.62|426.04|420.64|426.1|420.7|426|420.6|22
1640979990000|2021-12-31 19:46:30|426.05|420.65|426.16|420.76|426.19|420.79|426.04|420.64|21
1640980000000|2021-12-31 19:46:40|426.15|420.75|426.21|420.81|426.21|420.81|426.05|420.65|23
1640980010000|2021-12-31 19:46:50|426.19|420.79|426.25|420.85|426.29|420.89|426.19|420.79|26
1640980020000|2021-12-31 19:47:00|426.23|420.83|426.21|420.81|426.25|420.85|426.17|420.77|17
1640980030000|2021-12-31 19:47:10|426.18|420.78|425.76|420.36|426.24|420.84|425.75|420.35|29
1640980040000|2021-12-31 19:47:20|425.79|420.39|425.55|420.15|425.79|420.39|425.55|420.15|29
1640980050000|2021-12-31 19:47:30|425.49|420.09|425.37|419.97|425.59|420.19|425.08|419.68|35
1640980060000|2021-12-31 19:47:40|425.34|419.94|425.48|420.08|425.5|420.1|425.34|419.94|28
1640980070000|2021-12-31 19:47:50|425.43|420.03|425.47|420.07|425.48|420.08|425.39|419.99|25
1640980080000|2021-12-31 19:48:00|425.46|420.06|425.29|419.89|425.54|420.14|425.29|419.89|28
1640980090000|2021-12-31 19:48:10|425.28|419.88|425.27|419.87|425.36|419.96|425.21|419.81|26
1640980100000|2021-12-31 19:48:20|425.28|419.88|425.17|419.77|425.28|419.88|425.14|419.74|24
1640980110000|2021-12-31 19:48:30|425.18|419.78|425.26|419.86|425.32|419.92|425.18|419.78|21
1640980120000|2021-12-31 19:48:40|425.2|419.8|425.09|419.69|425.2|419.8|425.05|419.65|27
1640980130000|2021-12-31 19:48:50|425.1|419.7|425.01|419.61|425.1|419.7|425.01|419.61|22
1640980140000|2021-12-31 19:49:00|425.02|419.62|425.03|419.63|425.1|419.7|425.02|419.62|23
1640980150000|2021-12-31 19:49:10|425.02|419.62|424.71|419.31|425.04|419.64|424.71|419.31|25
1640980160000|2021-12-31 19:49:20|424.72|419.32|424.79|419.39|425.01|419.61|424.72|419.32|28
1640980170000|2021-12-31 19:49:30|424.81|419.41|424.79|419.39|424.91|419.51|424.76|419.36|31
1640980180000|2021-12-31 19:49:40|424.8|419.4|424.97|419.57|425.03|419.63|424.8|419.4|33
1640980190000|2021-12-31 19:49:50|424.95|419.55|425.05|419.65|425.05|419.65|424.94|419.54|29
1640980200000|2021-12-31 19:50:00|425.03|419.63|424.91|419.51|425.06|419.66|424.86|419.46|26
1640980210000|2021-12-31 19:50:10|424.89|419.49|424.84|419.44|424.93|419.53|424.79|419.39|28
1640980220000|2021-12-31 19:50:20|424.83|419.43|424.9|419.5|424.95|419.55|424.83|419.43|27
1640980230000|2021-12-31 19:50:30|424.89|419.49|424.89|419.49|424.93|419.53|424.84|419.44|30
1640980240000|2021-12-31 19:50:40|424.88|419.48|424.73|419.33|424.88|419.48|424.68|419.28|35
1640980250000|2021-12-31 19:50:50|424.75|419.35|424.52|419.12|424.77|419.37|424.28|418.88|30
1640980260000|2021-12-31 19:51:00|424.57|419.17|424.55|419.15|424.61|419.21|424.44|419.04|33
1640980270000|2021-12-31 19:51:10|424.57|419.17|424.78|419.38|424.87|419.47|424.57|419.17|19
1640980280000|2021-12-31 19:51:20|424.81|419.41|424.76|419.36|424.86|419.46|424.69|419.29|18
1640980290000|2021-12-31 19:51:30|424.77|419.37|425.07|419.67|425.07|419.67|424.77|419.37|19
1640980300000|2021-12-31 19:51:40|425.08|419.68|425.14|419.74|425.19|419.79|425.07|419.67|18
1640980310000|2021-12-31 19:51:50|425.16|419.76|425.1|419.7|425.17|419.77|425.08|419.68|12
1640980320000|2021-12-31 19:52:00|425.09|419.69|425.03|419.63|425.13|419.73|425.02|419.62|22
1640980330000|2021-12-31 19:52:10|425.04|419.64|424.84|419.44|425.09|419.69|424.77|419.37|23
1640980340000|2021-12-31 19:52:20|424.86|419.46|424.97|419.57|425.01|419.61|424.86|419.46|24
1640980350000|2021-12-31 19:52:30|424.95|419.55|424.96|419.56|424.99|419.59|424.84|419.44|25
1640980360000|2021-12-31 19:52:40|424.92|419.52|424.84|419.44|424.92|419.52|424.82|419.42|21
1640980370000|2021-12-31 19:52:50|424.86|419.46|424.62|419.22|424.87|419.47|424.62|419.22|31
1640980380000|2021-12-31 19:53:00|424.64|419.24|424.45|419.05|424.69|419.29|424.37|418.97|29
1640980390000|2021-12-31 19:53:10|424.41|419.01|424.52|419.12|424.52|419.12|424.19|418.79|31
1640980400000|2021-12-31 19:53:20|424.56|419.16|424.26|418.86|424.56|419.16|424.26|418.86|27
1640980410000|2021-12-31 19:53:30|424.27|418.87|424.48|419.08|424.49|419.09|424.25|418.85|25
1640980420000|2021-12-31 19:53:40|424.36|418.96|423.9|418.5|424.38|418.98|423.87|418.47|31
1640980430000|2021-12-31 19:53:50|423.88|418.48|424|418.6|424.12|418.72|423.88|418.48|28
1640980440000|2021-12-31 19:54:00|423.99|418.59|423.99|418.59|424.05|418.65|423.97|418.57|28
1640980450000|2021-12-31 19:54:10|423.98|418.58|423.95|418.55|424.05|418.65|423.93|418.53|27
1640980460000|2021-12-31 19:54:20|423.96|418.56|423.91|418.51|424.02|418.62|423.84|418.44|31
1640980470000|2021-12-31 19:54:30|423.93|418.53|424.29|418.89|424.29|418.89|423.93|418.53|30
1640980480000|2021-12-31 19:54:40|424.3|418.9|424.47|419.07|424.52|419.12|424.3|418.9|33
1640980490000|2021-12-31 19:54:50|424.48|419.08|424.47|419.07|424.55|419.15|424.35|418.95|31
1640980500000|2021-12-31 19:55:00|424.59|419.19|424.31|418.91|424.59|419.19|424.22|418.82|34
1640980510000|2021-12-31 19:55:10|424.27|418.87|424.05|418.65|424.3|418.9|424.05|418.65|32
1640980520000|2021-12-31 19:55:20|424.09|418.69|424.09|418.69|424.27|418.87|424.04|418.64|27
1640980530000|2021-12-31 19:55:30|424.08|418.68|424.25|418.85|424.26|418.86|423.97|418.57|30
1640980540000|2021-12-31 19:55:40|424.26|418.86|424.25|418.85|424.27|418.87|424.23|418.83|17
1640980550000|2021-12-31 19:55:50|424.26|418.86|424.21|418.81|424.39|418.99|424.21|418.81|31
1640980560000|2021-12-31 19:56:00|424.27|418.87|424.04|418.64|424.29|418.89|423.98|418.58|25
1640980570000|2021-12-31 19:56:10|423.99|418.59|423.98|418.58|424.07|418.67|423.98|418.58|13
1640980580000|2021-12-31 19:56:20|424.01|418.61|423.91|418.51|424.04|418.64|423.89|418.49|22
1640980590000|2021-12-31 19:56:30|423.92|418.52|423.89|418.49|423.93|418.53|423.86|418.46|6
1640980600000|2021-12-31 19:56:40|423.85|418.45|423.91|418.51|423.91|418.51|423.81|418.41|17
1640980610000|2021-12-31 19:56:50|423.9|418.5|423.55|418.15|423.9|418.5|423.53|418.13|16
1640980620000|2021-12-31 19:57:00|423.56|418.16|423.64|418.24|423.66|418.26|423.55|418.15|31
1640980630000|2021-12-31 19:57:10|423.65|418.25|423.75|418.35|423.75|418.35|423.62|418.22|24
1640980640000|2021-12-31 19:57:20|423.7|418.3|423.53|418.13|423.76|418.36|423.46|418.06|25
1640980650000|2021-12-31 19:57:30|423.57|418.17|423.43|418.03|423.59|418.19|423.26|417.86|33
1640980660000|2021-12-31 19:57:40|423.41|418.01|423.3|417.9|423.47|418.07|423.3|417.9|25
1640980670000|2021-12-31 19:57:50|423.29|417.89|423.16|417.76|423.33|417.93|423.07|417.67|14
1640980680000|2021-12-31 19:58:00|423.14|417.74|422.94|417.54|423.16|417.76|422.94|417.54|26
1640980690000|2021-12-31 19:58:10|422.95|417.55|422.27|416.87|422.97|417.57|422.23|416.83|25
1640980700000|2021-12-31 19:58:20|422.29|416.89|422.51|417.11|422.55|417.15|422.29|416.89|22
1640980710000|2021-12-31 19:58:30|422.5|417.1|422.41|417.01|422.5|417.1|422.38|416.98|18
1640980720000|2021-12-31 19:58:40|422.43|417.03|422.47|417.07|422.47|417.07|422.29|416.89|22
1640980730000|2021-12-31 19:58:50|422.5|417.1|422.57|417.17|422.63|417.23|422.5|417.1|24
1640980740000|2021-12-31 19:59:00|422.58|417.18|423.15|417.75|423.24|417.84|422.55|417.15|27
1640980750000|2021-12-31 19:59:10|423.16|417.76|423.08|417.68|423.16|417.76|423.01|417.61|26
1640980760000|2021-12-31 19:59:20|423.07|417.67|422.78|417.38|423.11|417.71|422.69|417.29|28
1640980770000|2021-12-31 19:59:30|422.77|417.37|422.52|417.12|422.85|417.45|422.52|417.12|26
1640980780000|2021-12-31 19:59:40|422.57|417.17|422.71|417.31|422.83|417.43|422.55|417.15|26
1640980790000|2021-12-31 19:59:50|422.72|417.32|422.84|417.44|422.89|417.49|422.69|417.29|26
1640980800000|2021-12-31 20:00:00|422.83|417.43|422.66|417.26|422.84|417.44|422.3|416.9|38
1640980810000|2021-12-31 20:00:10|422.7|417.3|423.28|417.88|423.28|417.88|422.7|417.3|34
1640980820000|2021-12-31 20:00:20|423.36|417.96|424.18|418.78|424.18|418.78|423.36|417.96|32
1640980830000|2021-12-31 20:00:30|424.19|418.79|424.37|418.97|424.58|419.18|424.14|418.74|29
1640980840000|2021-12-31 20:00:40|424.38|418.98|424.39|418.99|424.42|419.02|424.36|418.96|17
1640980850000|2021-12-31 20:00:50|424.47|419.07|424.17|418.77|424.61|419.21|424.17|418.77|31
1640980860000|2021-12-31 20:01:00|424.19|418.79|424.29|418.89|424.31|418.91|424.13|418.73|30
1640980870000|2021-12-31 20:01:10|424.26|418.86|424.15|418.75|424.28|418.88|424.15|418.75|19
1640980880000|2021-12-31 20:01:20|424.14|418.74|424.28|418.88|424.36|418.96|424.14|418.74|28
1640980890000|2021-12-31 20:01:30|424.27|418.87|424.37|418.97|424.38|418.98|424.27|418.87|23
1640980900000|2021-12-31 20:01:40|424.36|418.96|424.73|419.33|424.73|419.33|424.36|418.96|30
1640980910000|2021-12-31 20:01:50|424.74|419.34|424.72|419.32|424.76|419.36|424.64|419.24|21
1640980920000|2021-12-31 20:02:00|424.69|419.29|424.57|419.17|424.69|419.29|424.5|419.1|26
1640980930000|2021-12-31 20:02:10|424.56|419.16|424.49|419.09|424.57|419.17|424.38|418.98|32
1640980940000|2021-12-31 20:02:20|424.47|419.07|424.26|418.86|424.47|419.07|424.21|418.81|26
1640980950000|2021-12-31 20:02:30|424.22|418.82|424.55|419.15|424.57|419.17|424.21|418.81|29
1640980960000|2021-12-31 20:02:40|424.53|419.13|424.41|419.01|424.54|419.14|424.34|418.94|25
1640980970000|2021-12-31 20:02:50|424.4|419|424.4|419|424.46|419.06|424.39|418.99|27
1640980980000|2021-12-31 20:03:00|424.41|419.01|424.49|419.09|424.49|419.09|424.32|418.92|22
1640980990000|2021-12-31 20:03:10|424.5|419.1|424.45|419.05|424.52|419.12|424.42|419.02|22
1640981000000|2021-12-31 20:03:20|424.43|419.03|424.55|419.15|424.56|419.16|424.43|419.03|28
1640981010000|2021-12-31 20:03:30|424.56|419.16|424.52|419.12|424.56|419.16|424.49|419.09|17
1640981020000|2021-12-31 20:03:40|424.5|419.1|424.5|419.1|424.54|419.14|424.46|419.06|15
1640981030000|2021-12-31 20:03:50|424.49|419.09|424.57|419.17|424.57|419.17|424.41|419.01|20
1640981040000|2021-12-31 20:04:00|424.58|419.18|424.57|419.17|424.61|419.21|424.52|419.12|27
1640981050000|2021-12-31 20:04:10|424.58|419.18|424.91|419.51|424.92|419.52|424.58|419.18|23
1640981060000|2021-12-31 20:04:20|424.92|419.52|425.34|419.94|425.39|419.99|424.88|419.48|22
1640981070000|2021-12-31 20:04:30|425.32|419.92|425.39|419.99|425.42|420.02|425.28|419.88|29
1640981080000|2021-12-31 20:04:40|425.42|420.02|425.32|419.92|425.42|420.02|425.29|419.89|24
1640981090000|2021-12-31 20:04:50|425.33|419.93|425.37|419.97|425.38|419.98|425.3|419.9|28
1640981100000|2021-12-31 20:05:00|425.4|420|425.29|419.89|425.4|420|425.27|419.87|28
1640981110000|2021-12-31 20:05:10|425.3|419.9|425.4|420|425.48|420.08|425.3|419.9|26
1640981120000|2021-12-31 20:05:20|425.41|420.01|425.51|420.11|425.51|420.11|425.4|420|16
1640981130000|2021-12-31 20:05:30|425.5|420.1|425.49|420.09|425.5|420.1|425.46|420.06|16
1640981140000|2021-12-31 20:05:40|425.47|420.07|425.51|420.11|425.51|420.11|425.47|420.07|19
1640981150000|2021-12-31 20:05:50|425.5|420.1|425.77|420.37|425.77|420.37|425.5|420.1|15
1640981160000|2021-12-31 20:06:00|425.8|420.4|425.84|420.44|425.89|420.49|425.78|420.38|26
1640981170000|2021-12-31 20:06:10|425.83|420.43|426.26|420.86|426.26|420.86|425.81|420.41|28
1640981180000|2021-12-31 20:06:20|426.25|420.85|426.35|420.95|426.37|420.97|426.25|420.85|24
1640981190000|2021-12-31 20:06:30|426.31|420.91|426.27|420.87|426.35|420.95|426.26|420.86|29
1640981200000|2021-12-31 20:06:40|426.29|420.89|426.4|421|426.41|421.01|426.28|420.88|17
1640981210000|2021-12-31 20:06:50|426.44|421.04|426.6|421.2|426.6|421.2|426.44|421.04|23
1640981220000|2021-12-31 20:07:00|426.61|421.21|426.61|421.21|426.62|421.22|426.55|421.15|22
1640981230000|2021-12-31 20:07:10|426.62|421.22|426.61|421.21|426.63|421.23|426.55|421.15|23
1640981240000|2021-12-31 20:07:20|426.62|421.22|426.58|421.18|426.63|421.23|426.57|421.17|22
1640981250000|2021-12-31 20:07:30|426.6|421.2|426.32|420.92|426.6|421.2|426.32|420.92|23
1640981260000|2021-12-31 20:07:40|426.19|420.79|425.92|420.52|426.2|420.8|425.82|420.42|30
1640981270000|2021-12-31 20:07:50|425.91|420.51|426.32|420.92|426.35|420.95|425.91|420.51|28
1640981280000|2021-12-31 20:08:00|426.31|420.91|426.21|420.81|426.32|420.92|426.16|420.76|26
1640981290000|2021-12-31 20:08:10|426.23|420.83|426.35|420.95|426.36|420.96|426.16|420.76|22
1640981300000|2021-12-31 20:08:20|426.34|420.94|426.29|420.89|426.4|421|426.29|420.89|13
1640981310000|2021-12-31 20:08:30|426.33|420.93|426.21|420.81|426.37|420.97|426.21|420.81|18
1640981320000|2021-12-31 20:08:40|426.22|420.82|426.4|421|426.4|421|426.21|420.81|22
1640981330000|2021-12-31 20:08:50|426.42|421.02|426.33|420.93|426.42|421.02|426.27|420.87|19
1640981340000|2021-12-31 20:09:00|426.32|420.92|426.35|420.95|426.4|421|426.21|420.81|26
1640981350000|2021-12-31 20:09:10|426.34|420.94|426.04|420.64|426.34|420.94|426.04|420.64|22
1640981360000|2021-12-31 20:09:20|425.93|420.53|425.88|420.48|425.99|420.59|425.87|420.47|28
1640981370000|2021-12-31 20:09:30|425.87|420.47|425.75|420.35|425.87|420.47|425.74|420.34|19
1640981380000|2021-12-31 20:09:40|425.76|420.36|425.59|420.19|425.77|420.37|425.55|420.15|21
1640981390000|2021-12-31 20:09:50|425.56|420.16|425.48|420.08|425.59|420.19|425.46|420.06|23
1640981400000|2021-12-31 20:10:00|425.47|420.07|425.48|420.08|425.5|420.1|425.46|420.06|20
1640981410000|2021-12-31 20:10:10|425.47|420.07|425.5|420.1|425.56|420.16|425.46|420.06|20
1640981420000|2021-12-31 20:10:20|425.51|420.11|425.89|420.49|425.94|420.54|425.5|420.1|22
1640981430000|2021-12-31 20:10:30|425.81|420.41|425.88|420.48|425.9|420.5|425.71|420.31|25
1640981440000|2021-12-31 20:10:40|425.89|420.49|425.81|420.41|425.92|420.52|425.81|420.41|18
1640981450000|2021-12-31 20:10:50|425.79|420.39|425.91|420.51|425.92|420.52|425.79|420.39|21
1640981460000|2021-12-31 20:11:00|425.9|420.5|425.75|420.35|425.9|420.5|425.69|420.29|25
1640981470000|2021-12-31 20:11:10|425.73|420.33|425.79|420.39|425.82|420.42|425.73|420.33|20
1640981480000|2021-12-31 20:11:20|425.77|420.37|425.78|420.38|425.82|420.42|425.76|420.36|17
1640981490000|2021-12-31 20:11:30|425.77|420.37|425.6|420.2|425.77|420.37|425.54|420.14|20
1640981500000|2021-12-31 20:11:40|425.61|420.21|425.67|420.27|425.67|420.27|425.61|420.21|23
1640981510000|2021-12-31 20:11:50|425.66|420.26|425.64|420.24|425.68|420.28|425.63|420.23|17
1640981520000|2021-12-31 20:12:00|425.63|420.23|425.83|420.43|425.84|420.44|425.63|420.23|14
1640981530000|2021-12-31 20:12:10|425.84|420.44|425.73|420.33|425.92|420.52|425.7|420.3|29
1640981540000|2021-12-31 20:12:20|425.72|420.32|425.74|420.34|425.77|420.37|425.71|420.31|12
1640981550000|2021-12-31 20:12:30|425.73|420.33|425.68|420.28|425.77|420.37|425.62|420.22|17
1640981560000|2021-12-31 20:12:40|425.7|420.3|425.73|420.33|425.74|420.34|425.69|420.29|13
1640981570000|2021-12-31 20:12:50|425.7|420.3|425.78|420.38|425.78|420.38|425.7|420.3|12
1640981580000|2021-12-31 20:13:00|425.77|420.37|425.74|420.34|425.77|420.37|425.74|420.34|15
1640981590000|2021-12-31 20:13:10|425.76|420.36|425.76|420.36|425.76|420.36|425.74|420.34|16
1640981600000|2021-12-31 20:13:20|425.75|420.35|425.76|420.36|425.76|420.36|425.75|420.35|12
1640981610000|2021-12-31 20:13:30|425.75|420.35|425.76|420.36|425.76|420.36|425.75|420.35|4
1640981620000|2021-12-31 20:13:40|425.72|420.32|425.72|420.32|425.72|420.32|425.71|420.31|5
1640981630000|2021-12-31 20:13:50|425.73|420.33|425.87|420.47|425.88|420.48|425.72|420.32|20
1640981640000|2021-12-31 20:14:00|425.89|420.49|426.12|420.72|426.13|420.73|425.85|420.45|27
1640981650000|2021-12-31 20:14:10|426.11|420.71|426.15|420.75|426.19|420.79|426.05|420.65|29
1640981660000|2021-12-31 20:14:20|426.12|420.72|426.11|420.71|426.21|420.81|426.06|420.66|28
1640981670000|2021-12-31 20:14:30|426.13|420.73|426.07|420.67|426.16|420.76|426.07|420.67|17
1640981680000|2021-12-31 20:14:40|426.09|420.69|426.12|420.72|426.13|420.73|426.03|420.63|23
1640981690000|2021-12-31 20:14:50|426.13|420.73|426.13|420.73|426.15|420.75|426.08|420.68|11
1640981700000|2021-12-31 20:15:00|426.12|420.72|426.09|420.69|426.16|420.76|426.06|420.66|26
1640981710000|2021-12-31 20:15:10|426.04|420.64|426.12|420.72|426.13|420.73|426|420.6|17
1640981720000|2021-12-31 20:15:20|426.11|420.71|426.03|420.63|426.14|420.74|426.03|420.63|30
1640981730000|2021-12-31 20:15:30|426|420.6|425.68|420.28|426|420.6|425.68|420.28|22
1640981740000|2021-12-31 20:15:40|425.65|420.25|425.42|420.02|425.67|420.27|425.42|420.02|26
1640981750000|2021-12-31 20:15:50|425.41|420.01|425.04|419.64|425.44|420.04|425|419.6|28
1640981760000|2021-12-31 20:16:00|425|419.6|425.03|419.63|425.08|419.68|425|419.6|17
1640981770000|2021-12-31 20:16:10|425.02|419.62|424.97|419.57|425.03|419.63|424.95|419.55|9
1640981780000|2021-12-31 20:16:20|424.96|419.56|424.57|419.17|424.96|419.56|424.57|419.17|19
1640981790000|2021-12-31 20:16:30|424.56|419.16|424.23|418.83|424.57|419.17|424.05|418.65|29
1640981800000|2021-12-31 20:16:40|424.24|418.84|424.39|418.99|424.41|419.01|424.23|418.83|29
1640981810000|2021-12-31 20:16:50|424.4|419|424.33|418.93|424.41|419.01|424.31|418.91|20
1640981820000|2021-12-31 20:17:00|424.34|418.94|424.37|418.97|424.39|418.99|424.31|418.91|27
1640981830000|2021-12-31 20:17:10|424.36|418.96|424.31|418.91|424.39|418.99|424.31|418.91|26
1640981840000|2021-12-31 20:17:20|424.3|418.9|424.13|418.73|424.32|418.92|424.12|418.72|24
1640981850000|2021-12-31 20:17:30|424.16|418.76|424.1|418.7|424.2|418.8|424.09|418.69|21
1640981860000|2021-12-31 20:17:40|424.09|418.69|424.09|418.69|424.16|418.76|424.09|418.69|23
1640981870000|2021-12-31 20:17:50|424.1|418.7|423.83|418.43|424.12|418.72|423.83|418.43|25
1640981880000|2021-12-31 20:18:00|423.82|418.42|423.66|418.26|423.82|418.42|423.64|418.24|19
1640981890000|2021-12-31 20:18:10|423.67|418.27|423.64|418.24|423.68|418.28|423.58|418.18|11
1640981900000|2021-12-31 20:18:20|423.67|418.27|424.01|418.61|424.05|418.65|423.67|418.27|36
1640981910000|2021-12-31 20:18:30|424.03|418.63|424.18|418.78|424.18|418.78|423.99|418.59|28
1640981920000|2021-12-31 20:18:40|424.17|418.77|424.39|418.99|424.41|419.01|424.17|418.77|22
1640981930000|2021-12-31 20:18:50|424.38|418.98|424.38|418.98|424.4|419|424.32|418.92|22
1640981940000|2021-12-31 20:19:00|424.37|418.97|424.39|418.99|424.42|419.02|424.28|418.88|20
1640981950000|2021-12-31 20:19:10|424.4|419|424.45|419.05|424.45|419.05|424.36|418.96|23
1640981960000|2021-12-31 20:19:20|424.4|419|423.97|418.57|424.44|419.04|423.97|418.57|27
1640981970000|2021-12-31 20:19:30|423.99|418.59|424.3|418.9|424.33|418.93|423.88|418.48|33
1640981980000|2021-12-31 20:19:40|424.29|418.89|424.48|419.08|424.54|419.14|424.29|418.89|31
1640981990000|2021-12-31 20:19:50|424.46|419.06|424.5|419.1|424.5|419.1|424.44|419.04|13
1640982000000|2021-12-31 20:20:00|424.51|419.11|424.3|418.9|424.54|419.14|424.3|418.9|20
1640982010000|2021-12-31 20:20:10|424.29|418.89|424.5|419.1|424.5|419.1|424.27|418.87|25
1640982020000|2021-12-31 20:20:20|424.51|419.11|424.56|419.16|424.57|419.17|424.45|419.05|29
1640982030000|2021-12-31 20:20:30|424.55|419.15|424.56|419.16|424.57|419.17|424.51|419.11|20
1640982040000|2021-12-31 20:20:40|424.52|419.12|424.48|419.08|424.52|419.12|424.45|419.05|10
1640982050000|2021-12-31 20:20:50|424.47|419.07|424.33|418.93|424.48|419.08|424.29|418.89|19
1640982060000|2021-12-31 20:21:00|424.31|418.91|424.13|418.73|424.34|418.94|424.13|418.73|23
1640982070000|2021-12-31 20:21:10|424.15|418.75|423.91|418.51|424.15|418.75|423.86|418.46|31
1640982080000|2021-12-31 20:21:20|423.9|418.5|423.97|418.57|423.97|418.57|423.87|418.47|22
1640982090000|2021-12-31 20:21:30|423.98|418.58|423.93|418.53|423.99|418.59|423.93|418.53|17
1640982100000|2021-12-31 20:21:40|423.94|418.54|424|418.6|424.01|418.61|423.94|418.54|9
1640982110000|2021-12-31 20:21:50|424.01|418.61|424.07|418.67|424.09|418.69|423.95|418.55|22
1640982120000|2021-12-31 20:22:00|424.06|418.66|424.18|418.78|424.19|418.79|424.03|418.63|20
1640982130000|2021-12-31 20:22:10|424.2|418.8|424.22|418.82|424.32|418.92|424.19|418.79|26
1640982140000|2021-12-31 20:22:20|424.2|418.8|424.22|418.82|424.22|418.82|424.16|418.76|24
1640982150000|2021-12-31 20:22:30|424.21|418.81|424.34|418.94|424.35|418.95|424.16|418.76|22
1640982160000|2021-12-31 20:22:40|424.3|418.9|424.32|418.92|424.37|418.97|424.26|418.86|21
1640982170000|2021-12-31 20:22:50|424.25|418.85|424.07|418.67|424.33|418.93|424.06|418.66|28
1640982180000|2021-12-31 20:23:00|424.12|418.72|423.9|418.5|424.12|418.72|423.87|418.47|25
1640982190000|2021-12-31 20:23:10|423.96|418.56|423.99|418.59|424.02|418.62|423.9|418.5|23
1640982200000|2021-12-31 20:23:20|424|418.6|424.05|418.65|424.1|418.7|424|418.6|22
1640982210000|2021-12-31 20:23:30|424|418.6|424.06|418.66|424.12|418.72|424|418.6|20
1640982220000|2021-12-31 20:23:40|424.05|418.65|424.12|418.72|424.16|418.76|424.05|418.65|19
1640982230000|2021-12-31 20:23:50|424.08|418.68|423.99|418.59|424.08|418.68|423.86|418.46|30
1640982240000|2021-12-31 20:24:00|424|418.6|423.85|418.45|424.03|418.63|423.85|418.45|27
1640982250000|2021-12-31 20:24:10|423.89|418.49|423.94|418.54|423.94|418.54|423.84|418.44|23
1640982260000|2021-12-31 20:24:20|423.92|418.52|424.13|418.73|424.13|418.73|423.91|418.51|11
1640982270000|2021-12-31 20:24:30|424.12|418.72|424.11|418.71|424.15|418.75|424.04|418.64|22
1640982280000|2021-12-31 20:24:40|424.13|418.73|424.25|418.85|424.26|418.86|424.13|418.73|18
1640982290000|2021-12-31 20:24:50|424.24|418.84|424.3|418.9|424.3|418.9|424.24|418.84|16
1640982300000|2021-12-31 20:25:00|424.29|418.89|424.25|418.85|424.29|418.89|424.22|418.82|8
1640982310000|2021-12-31 20:25:10|424.24|418.84|424.06|418.66|424.24|418.84|424.04|418.64|21
1640982320000|2021-12-31 20:25:20|424.07|418.67|424.03|418.63|424.08|418.68|423.91|418.51|25
1640982330000|2021-12-31 20:25:30|424.04|418.64|424.32|418.92|424.32|418.92|424.03|418.63|25
1640982340000|2021-12-31 20:25:40|424.31|418.91|424.27|418.87|424.31|418.91|424.24|418.84|20
1640982350000|2021-12-31 20:25:50|424.26|418.86|424.24|418.84|424.26|418.86|424.21|418.81|13
1640982360000|2021-12-31 20:26:00|424.23|418.83|424.43|419.03|424.43|419.03|424.2|418.8|17
1640982370000|2021-12-31 20:26:10|424.45|419.05|424.32|418.92|424.45|419.05|424.31|418.91|20
1640982380000|2021-12-31 20:26:20|424.33|418.93|424.65|419.25|424.65|419.25|424.29|418.89|23
1640982390000|2021-12-31 20:26:30|424.62|419.22|425.13|419.73|425.15|419.75|424.62|419.22|32
1640982400000|2021-12-31 20:26:40|425.14|419.74|425.12|419.72|425.16|419.76|424.94|419.54|27
1640982410000|2021-12-31 20:26:50|425.13|419.73|425.05|419.65|425.15|419.75|425.01|419.61|24
1640982420000|2021-12-31 20:27:00|425.06|419.66|424.99|419.59|425.11|419.71|424.92|419.52|28
1640982430000|2021-12-31 20:27:10|425|419.6|425|419.6|425.01|419.61|424.96|419.56|17
1640982440000|2021-12-31 20:27:20|425.01|419.61|424.96|419.56|425.01|419.61|424.96|419.56|15
1640982450000|2021-12-31 20:27:30|424.97|419.57|424.99|419.59|425.07|419.67|424.96|419.56|19
1640982460000|2021-12-31 20:27:40|425.02|419.62|425.03|419.63|425.1|419.7|424.94|419.54|30
1640982470000|2021-12-31 20:27:50|425.04|419.64|425.14|419.74|425.19|419.79|425.04|419.64|26
1640982480000|2021-12-31 20:28:00|425.16|419.76|425.13|419.73|425.19|419.79|425.08|419.68|24
1640982490000|2021-12-31 20:28:10|425.12|419.72|425.3|419.9|425.3|419.9|425.1|419.7|20
1640982500000|2021-12-31 20:28:20|425.31|419.91|425.37|419.97|425.44|420.04|425.31|419.91|30
1640982510000|2021-12-31 20:28:30|425.36|419.96|425.41|420.01|425.44|420.04|425.26|419.86|31
1640982520000|2021-12-31 20:28:40|425.4|420|425.44|420.04|425.46|420.06|425.33|419.93|25
1640982530000|2021-12-31 20:28:50|425.45|420.05|425.55|420.15|425.58|420.18|425.45|420.05|28
1640982540000|2021-12-31 20:29:00|425.56|420.16|425.51|420.11|425.58|420.18|425.41|420.01|27
1640982550000|2021-12-31 20:29:10|425.46|420.06|425.42|420.02|425.46|420.06|425.39|419.99|20
1640982560000|2021-12-31 20:29:20|425.43|420.03|425.41|420.01|425.45|420.05|425.4|420|23
1640982570000|2021-12-31 20:29:30|425.39|419.99|425.42|420.02|425.44|420.04|425.27|419.87|25
1640982580000|2021-12-31 20:29:40|425.41|420.01|425.39|419.99|425.42|420.02|425.39|419.99|9
1640982590000|2021-12-31 20:29:50|425.4|420|425.23|419.83|425.4|420|425.23|419.83|16
1640982600000|2021-12-31 20:30:00|425.25|419.85|425.61|420.21|425.61|420.21|425.23|419.83|20
1640982610000|2021-12-31 20:30:10|425.55|420.15|425.62|420.22|425.62|420.22|425.54|420.14|16
1640982620000|2021-12-31 20:30:20|425.61|420.21|425.4|420|425.63|420.23|425.4|420|13
1640982630000|2021-12-31 20:30:30|425.44|420.04|425.51|420.11|425.52|420.12|425.44|420.04|20
1640982640000|2021-12-31 20:30:40|425.52|420.12|425.54|420.14|425.56|420.16|425.49|420.09|12
1640982650000|2021-12-31 20:30:50|425.53|420.13|425.56|420.16|425.57|420.17|425.51|420.11|15
1640982660000|2021-12-31 20:31:00|425.55|420.15|425.6|420.2|425.6|420.2|425.55|420.15|19
1640982670000|2021-12-31 20:31:10|425.59|420.19|425.59|420.19|425.59|420.19|425.57|420.17|14
1640982680000|2021-12-31 20:31:20|425.58|420.18|425.47|420.07|425.59|420.19|425.47|420.07|12
1640982690000|2021-12-31 20:31:30|425.49|420.09|425.39|419.99|425.5|420.1|425.38|419.98|16
1640982700000|2021-12-31 20:31:40|425.38|419.98|425.29|419.89|425.39|419.99|425.28|419.88|14
1640982710000|2021-12-31 20:31:50|425.26|419.86|425.27|419.87|425.27|419.87|425.25|419.85|14
1640982720000|2021-12-31 20:32:00|425.26|419.86|425.22|419.82|425.26|419.86|425.21|419.81|4
1640982730000|2021-12-31 20:32:10|425.23|419.83|425.24|419.84|425.28|419.88|425.22|419.82|17
1640982740000|2021-12-31 20:32:20|425.28|419.88|425.25|419.85|425.29|419.89|425.22|419.82|20
1640982750000|2021-12-31 20:32:30|425.26|419.86|425.26|419.86|425.33|419.93|425.25|419.85|19
1640982760000|2021-12-31 20:32:40|425.29|419.89|425.37|419.97|425.37|419.97|425.26|419.86|16
1640982770000|2021-12-31 20:32:50|425.38|419.98|425.43|420.03|425.43|420.03|425.36|419.96|7
1640982780000|2021-12-31 20:33:00|425.42|420.02|425.15|419.75|425.46|420.06|425.14|419.74|23
1640982790000|2021-12-31 20:33:10|425.06|419.66|424.86|419.46|425.07|419.67|424.83|419.43|26
1640982800000|2021-12-31 20:33:20|424.85|419.45|424.88|419.48|424.88|419.48|424.84|419.44|11
1640982810000|2021-12-31 20:33:30|424.87|419.47|424.77|419.37|424.87|419.47|424.77|419.37|14
1640982820000|2021-12-31 20:33:40|424.75|419.35|424.7|419.3|424.75|419.35|424.7|419.3|7
1640982830000|2021-12-31 20:33:50|424.69|419.29|424.57|419.17|424.7|419.3|424.55|419.15|17
1640982840000|2021-12-31 20:34:00|424.52|419.12|424.57|419.17|424.57|419.17|424.52|419.12|11
1640982850000|2021-12-31 20:34:10|424.6|419.2|424.67|419.27|424.72|419.32|424.6|419.2|25
1640982860000|2021-12-31 20:34:20|424.68|419.28|424.58|419.18|424.72|419.32|424.57|419.17|21
1640982870000|2021-12-31 20:34:30|424.57|419.17|424.45|419.05|424.57|419.17|424.45|419.05|28
1640982880000|2021-12-31 20:34:40|424.48|419.08|424.46|419.06|424.54|419.14|424.46|419.06|22
1640982890000|2021-12-31 20:34:50|424.49|419.09|424.57|419.17|424.58|419.18|424.46|419.06|14
1640982900000|2021-12-31 20:35:00|424.58|419.18|424.62|419.22|424.63|419.23|424.58|419.18|9
1640982910000|2021-12-31 20:35:10|424.64|419.24|424.57|419.17|424.64|419.24|424.54|419.14|19
1640982920000|2021-12-31 20:35:20|424.58|419.18|424.53|419.13|424.59|419.19|424.53|419.13|23
1640982930000|2021-12-31 20:35:30|424.49|419.09|424.41|419.01|424.49|419.09|424.28|418.88|28
1640982940000|2021-12-31 20:35:40|424.38|418.98|424.36|418.96|424.38|418.98|424.32|418.92|24
1640982950000|2021-12-31 20:35:50|424.35|418.95|424.32|418.92|424.36|418.96|424.3|418.9|22
1640982960000|2021-12-31 20:36:00|424.31|418.91|424.3|418.9|424.33|418.93|424.28|418.88|17
1640982970000|2021-12-31 20:36:10|424.31|418.91|424.14|418.74|424.31|418.91|424.14|418.74|16
1640982980000|2021-12-31 20:36:20|424.16|418.76|424.1|418.7|424.16|418.76|424.09|418.69|16
1640982990000|2021-12-31 20:36:30|424.09|418.69|423.88|418.48|424.1|418.7|423.86|418.46|19
1640983000000|2021-12-31 20:36:40|423.82|418.42|423.79|418.39|423.9|418.5|423.76|418.36|27
1640983010000|2021-12-31 20:36:50|423.81|418.41|423.77|418.37|423.81|418.41|423.75|418.35|17
1640983020000|2021-12-31 20:37:00|423.78|418.38|423.76|418.36|423.78|418.38|423.74|418.34|13
1640983030000|2021-12-31 20:37:10|423.78|418.38|423.78|418.38|423.82|418.42|423.75|418.35|20
1640983040000|2021-12-31 20:37:20|423.8|418.4|424.07|418.67|424.13|418.73|423.8|418.4|27
1640983050000|2021-12-31 20:37:30|424.09|418.69|424.32|418.92|424.37|418.97|424.09|418.69|28
1640983060000|2021-12-31 20:37:40|424.34|418.94|424.36|418.96|424.39|418.99|424.3|418.9|28
1640983070000|2021-12-31 20:37:50|424.35|418.95|424.56|419.16|424.56|419.16|424.26|418.86|27
1640983080000|2021-12-31 20:38:00|424.57|419.17|424.42|419.02|424.57|419.17|424.4|419|18
1640983090000|2021-12-31 20:38:10|424.41|419.01|424.32|418.92|424.42|419.02|424.31|418.91|17
1640983100000|2021-12-31 20:38:20|424.33|418.93|424.13|418.73|424.34|418.94|424.12|418.72|14
1640983110000|2021-12-31 20:38:30|424.12|418.72|424.24|418.84|424.26|418.86|424.12|418.72|11
1640983120000|2021-12-31 20:38:40|424.23|418.83|424.22|418.82|424.25|418.85|424.21|418.81|15
1640983130000|2021-12-31 20:38:50|424.2|418.8|423.98|418.58|424.2|418.8|423.98|418.58|16
1640983140000|2021-12-31 20:39:00|423.96|418.56|423.85|418.45|424.01|418.61|423.8|418.4|25
1640983150000|2021-12-31 20:39:10|423.84|418.44|423.81|418.41|423.85|418.45|423.81|418.41|8
1640983160000|2021-12-31 20:39:20|423.79|418.39|423.86|418.46|423.88|418.48|423.79|418.39|11
1640983170000|2021-12-31 20:39:30|423.85|418.45|423.92|418.52|423.96|418.56|423.85|418.45|12
1640983180000|2021-12-31 20:39:40|423.91|418.51|423.83|418.43|423.93|418.53|423.82|418.42|12
1640983190000|2021-12-31 20:39:50|423.84|418.44|423.85|418.45|423.86|418.46|423.75|418.35|19
1640983200000|2021-12-31 20:40:00|423.83|418.43|423.67|418.27|423.84|418.44|423.67|418.27|13
1640983210000|2021-12-31 20:40:10|423.66|418.26|423.72|418.32|423.74|418.34|423.66|418.26|17
1640983220000|2021-12-31 20:40:20|423.74|418.34|423.92|418.52|423.96|418.56|423.7|418.3|28
1640983230000|2021-12-31 20:40:30|423.93|418.53|424.03|418.63|424.06|418.66|423.91|418.51|12
1640983240000|2021-12-31 20:40:40|424.02|418.62|424.26|418.86|424.29|418.89|424.02|418.62|25
1640983250000|2021-12-31 20:40:50|424.25|418.85|424.36|418.96|424.39|418.99|424.25|418.85|20
1640983260000|2021-12-31 20:41:00|424.37|418.97|424.23|418.83|424.37|418.97|424.23|418.83|26
1640983270000|2021-12-31 20:41:10|424.26|418.86|424.15|418.75|424.29|418.89|424.11|418.71|28
1640983280000|2021-12-31 20:41:20|424.14|418.74|424.15|418.75|424.15|418.75|424.11|418.71|18
1640983290000|2021-12-31 20:41:30|424.12|418.72|424.1|418.7|424.14|418.74|424.07|418.67|11
1640983300000|2021-12-31 20:41:40|424.13|418.73|424.1|418.7|424.13|418.73|424.09|418.69|6
1640983310000|2021-12-31 20:41:50|424.09|418.69|423.74|418.34|424.11|418.71|423.74|418.34|19
1640983320000|2021-12-31 20:42:00|423.73|418.33|423.74|418.34|423.75|418.35|423.73|418.33|9
1640983330000|2021-12-31 20:42:10|423.73|418.33|423.73|418.33|423.76|418.36|423.72|418.32|8
1640983340000|2021-12-31 20:42:20|423.74|418.34|423.62|418.22|423.74|418.34|423.62|418.22|12
1640983350000|2021-12-31 20:42:30|423.61|418.21|423.53|418.13|423.61|418.21|423.52|418.12|12
1640983360000|2021-12-31 20:42:40|423.54|418.14|423.59|418.19|423.59|418.19|423.48|418.08|18
1640983370000|2021-12-31 20:42:50|423.61|418.21|423.54|418.14|423.62|418.22|423.52|418.12|16
1640983380000|2021-12-31 20:43:00|423.55|418.15|423.53|418.13|423.55|418.15|423.51|418.11|18
1640983390000|2021-12-31 20:43:10|423.51|418.11|423.47|418.07|423.54|418.14|423.46|418.06|23
1640983400000|2021-12-31 20:43:20|423.5|418.1|423.55|418.15|423.59|418.19|423.46|418.06|27
1640983410000|2021-12-31 20:43:30|423.53|418.13|423.54|418.14|423.59|418.19|423.52|418.12|15
1640983420000|2021-12-31 20:43:40|423.55|418.15|423.9|418.5|423.9|418.5|423.53|418.13|20
1640983430000|2021-12-31 20:43:50|423.88|418.48|423.78|418.38|424|418.6|423.76|418.36|28
1640983440000|2021-12-31 20:44:00|423.75|418.35|423.8|418.4|423.8|418.4|423.75|418.35|10
1640983450000|2021-12-31 20:44:10|423.81|418.41|424.03|418.63|424.05|418.65|423.81|418.41|19
1640983460000|2021-12-31 20:44:20|424.04|418.64|423.84|418.44|424.04|418.64|423.78|418.38|21
1640983470000|2021-12-31 20:44:30|423.83|418.43|423.86|418.46|423.87|418.47|423.8|418.4|12
1640983480000|2021-12-31 20:44:40|423.87|418.47|423.94|418.54|423.94|418.54|423.83|418.43|11
1640983490000|2021-12-31 20:44:50|423.95|418.55|423.97|418.57|423.99|418.59|423.94|418.54|17
1640983500000|2021-12-31 20:45:00|423.98|418.58|423.71|418.31|424|418.6|423.71|418.31|22
1640983510000|2021-12-31 20:45:10|423.69|418.29|423.62|418.22|423.71|418.31|423.6|418.2|16
1640983520000|2021-12-31 20:45:20|423.63|418.23|423.61|418.21|423.63|418.23|423.61|418.21|8
1640983530000|2021-12-31 20:45:30|423.6|418.2|423.74|418.34|423.84|418.44|423.6|418.2|20
1640983540000|2021-12-31 20:45:40|423.77|418.37|423.64|418.24|423.79|418.39|423.59|418.19|29
1640983550000|2021-12-31 20:45:50|423.65|418.25|423.64|418.24|423.65|418.25|423.61|418.21|23
1640983560000|2021-12-31 20:46:00|423.67|418.27|423.59|418.19|423.67|418.27|423.44|418.04|30
1640983570000|2021-12-31 20:46:10|423.6|418.2|423.56|418.16|423.6|418.2|423.52|418.12|9
1640983580000|2021-12-31 20:46:20|423.57|418.17|423.67|418.27|423.68|418.28|423.53|418.13|17
1640983590000|2021-12-31 20:46:30|423.68|418.28|423.7|418.3|423.72|418.32|423.65|418.25|16
1640983600000|2021-12-31 20:46:40|423.73|418.33|423.93|418.53|423.99|418.59|423.7|418.3|29
1640983610000|2021-12-31 20:46:50|423.95|418.55|423.88|418.48|423.95|418.55|423.84|418.44|20
1640983620000|2021-12-31 20:47:00|423.89|418.49|423.72|418.32|423.89|418.49|423.71|418.31|20
1640983630000|2021-12-31 20:47:10|423.75|418.35|423.73|418.33|423.77|418.37|423.66|418.26|29
1640983640000|2021-12-31 20:47:20|423.74|418.34|423.79|418.39|423.9|418.5|423.73|418.33|20
1640983650000|2021-12-31 20:47:30|423.8|418.4|423.76|418.36|423.83|418.43|423.69|418.29|17
1640983660000|2021-12-31 20:47:40|423.78|418.38|423.77|418.37|423.83|418.43|423.74|418.34|16
1640983670000|2021-12-31 20:47:50|423.76|418.36|423.7|418.3|423.82|418.42|423.69|418.29|17
1640983680000|2021-12-31 20:48:00|423.67|418.27|423.81|418.41|423.81|418.41|423.67|418.27|22
1640983690000|2021-12-31 20:48:10|423.82|418.42|423.83|418.43|423.88|418.48|423.81|418.41|24
1640983700000|2021-12-31 20:48:20|423.82|418.42|423.7|418.3|423.83|418.43|423.68|418.28|22
1640983710000|2021-12-31 20:48:30|423.71|418.31|423.7|418.3|423.75|418.35|423.67|418.27|21
1640983720000|2021-12-31 20:48:40|423.69|418.29|423.89|418.49|423.89|418.49|423.69|418.29|9
1640983730000|2021-12-31 20:48:50|423.88|418.48|423.85|418.45|423.94|418.54|423.83|418.43|17
1640983740000|2021-12-31 20:49:00|423.84|418.44|423.61|418.21|423.87|418.47|423.58|418.18|17
1640983750000|2021-12-31 20:49:10|423.62|418.22|423.65|418.25|423.75|418.35|423.58|418.18|27
1640983760000|2021-12-31 20:49:20|423.68|418.28|423.82|418.42|423.82|418.42|423.62|418.22|29
1640983770000|2021-12-31 20:49:30|423.81|418.41|423.83|418.43|423.85|418.45|423.77|418.37|13
1640983780000|2021-12-31 20:49:40|423.85|418.45|423.86|418.46|423.97|418.57|423.82|418.42|25
1640983790000|2021-12-31 20:49:50|423.83|418.43|423.93|418.53|423.94|418.54|423.83|418.43|20
1640983800000|2021-12-31 20:50:00|423.85|418.45|423.52|418.12|423.85|418.45|423.44|418.04|29
1640983810000|2021-12-31 20:50:10|423.51|418.11|423.54|418.14|423.55|418.15|423.48|418.08|20
1640983820000|2021-12-31 20:50:20|423.53|418.13|423.55|418.15|423.56|418.16|423.49|418.09|20
1640983830000|2021-12-31 20:50:30|423.53|418.13|423.07|417.67|423.53|418.13|423.06|417.66|32
1640983840000|2021-12-31 20:50:40|423.05|417.65|422.98|417.58|423.05|417.65|422.93|417.53|25
1640983850000|2021-12-31 20:50:50|422.97|417.57|423.05|417.65|423.05|417.65|422.95|417.55|13
1640983860000|2021-12-31 20:51:00|423.04|417.64|422.97|417.57|423.07|417.67|422.97|417.57|19
1640983870000|2021-12-31 20:51:10|422.98|417.58|423.04|417.64|423.04|417.64|422.95|417.55|16
1640983880000|2021-12-31 20:51:20|423.03|417.63|423.06|417.66|423.08|417.68|423.02|417.62|30
1640983890000|2021-12-31 20:51:30|423.08|417.68|423.04|417.64|423.14|417.74|423.03|417.63|15
1640983900000|2021-12-31 20:51:40|423.03|417.63|423.04|417.64|423.05|417.65|423.03|417.63|7
1640983910000|2021-12-31 20:51:50|423.05|417.65|422.94|417.54|423.06|417.66|422.94|417.54|13
1640983920000|2021-12-31 20:52:00|422.93|417.53|422.99|417.59|423.02|417.62|422.92|417.52|14
1640983930000|2021-12-31 20:52:10|423|417.6|423.09|417.69|423.12|417.72|423|417.6|21
1640983940000|2021-12-31 20:52:20|423.1|417.7|423.37|417.97|423.37|417.97|423.09|417.69|20
1640983950000|2021-12-31 20:52:30|423.38|417.98|423.32|417.92|423.39|417.99|423.29|417.89|15
1640983960000|2021-12-31 20:52:40|423.31|417.91|423.26|417.86|423.32|417.92|423.21|417.81|18
1640983970000|2021-12-31 20:52:50|423.27|417.87|423.22|417.82|423.29|417.89|423.18|417.78|23
1640983980000|2021-12-31 20:53:00|423.23|417.83|423.09|417.69|423.23|417.83|423.05|417.65|19
1640983990000|2021-12-31 20:53:10|423.07|417.67|423.07|417.67|423.09|417.69|423.05|417.65|14
1640984000000|2021-12-31 20:53:20|423.08|417.68|423.1|417.7|423.1|417.7|423.07|417.67|4
1640984010000|2021-12-31 20:53:30|423.12|417.72|423.09|417.69|423.12|417.72|423.05|417.65|24
1640984020000|2021-12-31 20:53:40|423.07|417.67|423.25|417.85|423.27|417.87|423.04|417.64|19
1640984030000|2021-12-31 20:53:50|423.24|417.84|423.28|417.88|423.33|417.93|423.14|417.74|22
1640984040000|2021-12-31 20:54:00|423.26|417.86|423.25|417.85|423.32|417.92|423.23|417.83|31
1640984050000|2021-12-31 20:54:10|423.29|417.89|423.25|417.85|423.3|417.9|423.23|417.83|10
1640984060000|2021-12-31 20:54:20|423.24|417.84|423.06|417.66|423.27|417.87|423.05|417.65|24
1640984070000|2021-12-31 20:54:30|423.07|417.67|423.22|417.82|423.24|417.84|423.07|417.67|23
1640984080000|2021-12-31 20:54:40|423.23|417.83|423.33|417.93|423.34|417.94|423.23|417.83|16
1640984090000|2021-12-31 20:54:50|423.27|417.87|423.26|417.86|423.32|417.92|423.24|417.84|14
1640984100000|2021-12-31 20:55:00|423.25|417.85|423.26|417.86|423.32|417.92|423.24|417.84|26
1640984110000|2021-12-31 20:55:10|423.25|417.85|423.26|417.86|423.26|417.86|423.18|417.78|13
1640984120000|2021-12-31 20:55:20|423.32|417.92|423.33|417.93|423.4|418|423.31|417.91|27
1640984130000|2021-12-31 20:55:30|423.35|417.95|423.35|417.95|423.38|417.98|423.32|417.92|25
1640984140000|2021-12-31 20:55:40|423.33|417.93|423.43|418.03|423.43|418.03|423.33|417.93|21
1640984150000|2021-12-31 20:55:50|423.37|417.97|423.41|418.01|423.43|418.03|423.37|417.97|12
1640984160000|2021-12-31 20:56:00|423.38|417.98|423.39|417.99|423.4|418|423.37|417.97|12
1640984170000|2021-12-31 20:56:10|423.4|418|423.39|417.99|423.4|418|423.39|417.99|6
1640984180000|2021-12-31 20:56:20|423.4|418|423.69|418.29|423.75|418.35|423.38|417.98|30
1640984190000|2021-12-31 20:56:30|423.68|418.28|423.75|418.35|423.78|418.38|423.67|418.27|13
1640984200000|2021-12-31 20:56:40|423.76|418.36|423.66|418.26|423.77|418.37|423.66|418.26|25
1640984210000|2021-12-31 20:56:50|423.68|418.28|423.7|418.3|423.71|418.31|423.66|418.26|21
1640984220000|2021-12-31 20:57:00|423.68|418.28|423.59|418.19|423.71|418.31|423.59|418.19|19
1640984230000|2021-12-31 20:57:10|423.58|418.18|423.55|418.15|423.59|418.19|423.52|418.12|12
1640984240000|2021-12-31 20:57:20|423.58|418.18|423.69|418.29|423.72|418.32|423.52|418.12|19
1640984250000|2021-12-31 20:57:30|423.68|418.28|423.6|418.2|423.72|418.32|423.54|418.14|24
1640984260000|2021-12-31 20:57:40|423.61|418.21|423.77|418.37|423.77|418.37|423.59|418.19|24
1640984270000|2021-12-31 20:57:50|423.78|418.38|423.8|418.4|423.8|418.4|423.69|418.29|21
1640984280000|2021-12-31 20:58:00|423.68|418.28|423.26|417.86|423.77|418.37|423.25|417.85|29
1640984290000|2021-12-31 20:58:10|423.25|417.85|423.14|417.74|423.26|417.86|423.14|417.74|21
1640984300000|2021-12-31 20:58:20|423.12|417.72|422.86|417.46|423.12|417.72|422.86|417.46|23
1640984310000|2021-12-31 20:58:30|422.87|417.47|423.08|417.68|423.08|417.68|422.87|417.47|27
1640984320000|2021-12-31 20:58:40|423.1|417.7|423.18|417.78|423.25|417.85|423.1|417.7|30
1640984330000|2021-12-31 20:58:50|423.19|417.79|423.08|417.68|423.36|417.96|423.03|417.63|28
1640984340000|2021-12-31 20:59:00|423.1|417.7|423.01|417.61|423.15|417.75|423|417.6|19
1640984350000|2021-12-31 20:59:10|423|417.6|422.96|417.56|423.07|417.67|422.93|417.53|17
1640984360000|2021-12-31 20:59:20|422.97|417.57|423.07|417.67|423.07|417.67|422.91|417.51|23
1640984370000|2021-12-31 20:59:30|423.08|417.68|423.16|417.76|423.22|417.82|423.08|417.68|18
1640984380000|2021-12-31 20:59:40|423.13|417.73|423.17|417.77|423.18|417.78|423.07|417.67|23
1640984390000|2021-12-31 20:59:50|423.18|417.78|423.17|417.77|423.23|417.83|423.16|417.76|16
1640984400000|2021-12-31 21:00:00|423.16|417.76|423.42|418.02|423.45|418.05|423.16|417.76|23
1640984410000|2021-12-31 21:00:10|423.43|418.03|423.39|417.99|423.61|418.21|423.36|417.96|30
1640984420000|2021-12-31 21:00:20|423.43|418.03|423.42|418.02|423.71|418.31|423.42|418.02|34
1640984430000|2021-12-31 21:00:30|423.44|418.04|423.44|418.04|423.49|418.09|423.37|417.97|17
1640984440000|2021-12-31 21:00:40|423.48|418.08|423.47|418.07|423.51|418.11|423.43|418.03|16
1640984450000|2021-12-31 21:00:50|423.46|418.06|423.5|418.1|423.52|418.12|423.46|418.06|13
1640984460000|2021-12-31 21:01:00|423.47|418.07|423.24|417.84|423.51|418.11|423.21|417.81|23
1640984470000|2021-12-31 21:01:10|423.25|417.85|423.17|417.77|423.25|417.85|423.13|417.73|19
1640984480000|2021-12-31 21:01:20|423.15|417.75|423.17|417.77|423.27|417.87|423.13|417.73|17
1640984490000|2021-12-31 21:01:30|423.25|417.85|423.39|417.99|423.39|417.99|423.25|417.85|27
1640984500000|2021-12-31 21:01:40|423.44|418.04|423.53|418.13|423.54|418.14|423.44|418.04|27
1640984510000|2021-12-31 21:01:50|423.43|418.03|423.62|418.22|423.67|418.27|423.43|418.03|29
1640984520000|2021-12-31 21:02:00|423.61|418.21|423.71|418.31|423.74|418.34|423.59|418.19|24
1640984530000|2021-12-31 21:02:10|423.7|418.3|423.78|418.38|423.91|418.51|423.7|418.3|24
1640984540000|2021-12-31 21:02:20|423.75|418.35|423.76|418.36|423.8|418.4|423.74|418.34|22
1640984550000|2021-12-31 21:02:30|423.75|418.35|423.9|418.5|423.94|418.54|423.75|418.35|19
1640984560000|2021-12-31 21:02:40|423.91|418.51|424.47|419.07|424.47|419.07|423.91|418.51|22
1640984570000|2021-12-31 21:02:50|424.5|419.1|424.52|419.12|424.55|419.15|424.43|419.03|19
1640984580000|2021-12-31 21:03:00|424.54|419.14|424.87|419.47|424.93|419.53|424.51|419.11|30
1640984590000|2021-12-31 21:03:10|424.88|419.48|425.16|419.76|425.17|419.77|424.88|419.48|25
1640984600000|2021-12-31 21:03:20|425.15|419.75|425.42|420.02|425.44|420.04|425.15|419.75|26
1640984610000|2021-12-31 21:03:30|425.43|420.03|425.41|420.01|425.44|420.04|425.29|419.89|25
1640984620000|2021-12-31 21:03:40|425.4|420|425.26|419.86|425.4|420|425.26|419.86|13
1640984630000|2021-12-31 21:03:50|425.25|419.85|425.27|419.87|425.28|419.88|425.16|419.76|21
1640984640000|2021-12-31 21:04:00|425.28|419.88|425.17|419.77|425.29|419.89|425.16|419.76|15
1640984650000|2021-12-31 21:04:10|425.16|419.76|425.08|419.68|425.18|419.78|425.07|419.67|16
1640984660000|2021-12-31 21:04:20|425.09|419.69|425.33|419.93|425.36|419.96|425.08|419.68|10
1640984670000|2021-12-31 21:04:30|425.3|419.9|425.26|419.86|425.3|419.9|425.15|419.75|23
1640984680000|2021-12-31 21:04:40|425.22|419.82|425.19|419.79|425.26|419.86|425.17|419.77|24
1640984690000|2021-12-31 21:04:50|425.21|419.81|425.55|420.15|425.56|420.16|425.19|419.79|29
1640984700000|2021-12-31 21:05:00|425.46|420.06|425.62|420.22|425.62|420.22|425.46|420.06|25
1640984710000|2021-12-31 21:05:10|425.63|420.23|425.45|420.05|425.63|420.23|425.44|420.04|21
1640984720000|2021-12-31 21:05:20|425.46|420.06|425.18|419.78|425.46|420.06|425.18|419.78|26
1640984730000|2021-12-31 21:05:30|425.14|419.74|425.02|419.62|425.17|419.77|425.02|419.62|18
1640984740000|2021-12-31 21:05:40|425.03|419.63|424.95|419.55|425.06|419.66|424.94|419.54|16
1640984750000|2021-12-31 21:05:50|424.96|419.56|424.91|419.51|424.96|419.56|424.91|419.51|19
1640984760000|2021-12-31 21:06:00|424.9|419.5|424.46|419.06|424.92|419.52|424.46|419.06|17
1640984770000|2021-12-31 21:06:10|424.45|419.05|424.25|418.85|424.45|419.05|424.21|418.81|29
1640984780000|2021-12-31 21:06:20|424.22|418.82|423.99|418.59|424.24|418.84|423.99|418.59|18
1640984790000|2021-12-31 21:06:30|424.02|418.62|424.07|418.67|424.09|418.69|424.02|418.62|18
1640984800000|2021-12-31 21:06:40|424.08|418.68|424.37|418.97|424.37|418.97|424.06|418.66|23
1640984810000|2021-12-31 21:06:50|424.35|418.95|424.24|418.84|424.5|419.1|424.24|418.84|28
1640984820000|2021-12-31 21:07:00|424.22|418.82|424.14|418.74|424.22|418.82|424.11|418.71|19
1640984830000|2021-12-31 21:07:10|424.15|418.75|424.14|418.74|424.19|418.79|424.11|418.71|16
1640984840000|2021-12-31 21:07:20|424.13|418.73|424.01|418.61|424.13|418.73|423.99|418.59|16
1640984850000|2021-12-31 21:07:30|424.05|418.65|424.09|418.69|424.14|418.74|424.04|418.64|22
1640984860000|2021-12-31 21:07:40|424.08|418.68|423.89|418.49|424.08|418.68|423.88|418.48|17
1640984870000|2021-12-31 21:07:50|423.87|418.47|423.68|418.28|423.87|418.47|423.59|418.19|23
1640984880000|2021-12-31 21:08:00|423.67|418.27|423.12|417.72|423.76|418.36|423.12|417.72|24
1640984890000|2021-12-31 21:08:10|423.11|417.71|422.89|417.49|423.11|417.71|422.85|417.45|20
1640984900000|2021-12-31 21:08:20|422.88|417.48|422.75|417.35|422.89|417.49|422.74|417.34|15
1640984910000|2021-12-31 21:08:30|422.76|417.36|422.97|417.57|422.97|417.57|422.76|417.36|23
1640984920000|2021-12-31 21:08:40|422.98|417.58|422.97|417.57|423|417.6|422.85|417.45|32
1640984930000|2021-12-31 21:08:50|422.96|417.56|422.96|417.56|422.96|417.56|422.89|417.49|14
1640984940000|2021-12-31 21:09:00|422.97|417.57|423|417.6|423|417.6|422.96|417.56|11
1640984950000|2021-12-31 21:09:10|422.99|417.59|423.12|417.72|423.12|417.72|422.98|417.58|16
1640984960000|2021-12-31 21:09:20|423.13|417.73|423.02|417.62|423.13|417.73|423.02|417.62|8
1640984970000|2021-12-31 21:09:30|423|417.6|423.13|417.73|423.13|417.73|423|417.6|13
1640984980000|2021-12-31 21:09:40|423.14|417.74|423.19|417.79|423.19|417.79|423.13|417.73|5
1640984990000|2021-12-31 21:09:50|423.18|417.78|423.51|418.11|423.53|418.13|423.17|417.77|22
1640985000000|2021-12-31 21:10:00|423.52|418.12|423.43|418.03|423.52|418.12|423.39|417.99|18
1640985010000|2021-12-31 21:10:10|423.45|418.05|423.41|418.01|423.48|418.08|423.38|417.98|23
1640985020000|2021-12-31 21:10:20|423.35|417.95|423.12|417.72|423.35|417.95|423.09|417.69|31
1640985030000|2021-12-31 21:10:30|423.13|417.73|422.87|417.47|423.14|417.74|422.85|417.45|31
1640985040000|2021-12-31 21:10:40|422.86|417.46|422.86|417.46|422.87|417.47|422.83|417.43|17
1640985050000|2021-12-31 21:10:50|422.87|417.47|423.09|417.69|423.11|417.71|422.87|417.47|17
1640985060000|2021-12-31 21:11:00|423.1|417.7|423.2|417.8|423.2|417.8|423.03|417.63|18
1640985070000|2021-12-31 21:11:10|423.19|417.79|423.07|417.67|423.19|417.79|423.07|417.67|20
1640985080000|2021-12-31 21:11:20|423.05|417.65|423.02|417.62|423.05|417.65|422.99|417.59|12
1640985090000|2021-12-31 21:11:30|423.03|417.63|423.02|417.62|423.03|417.63|423.02|417.62|4
1640985100000|2021-12-31 21:11:40|423.03|417.63|423.02|417.62|423.03|417.63|423.01|417.61|6
1640985110000|2021-12-31 21:11:50|423.01|417.61|423.01|417.61|423.01|417.61|423.01|417.61|1
1640985120000|2021-12-31 21:12:00|422.99|417.59|422.83|417.43|422.99|417.59|422.8|417.4|19
1640985130000|2021-12-31 21:12:10|422.85|417.45|422.74|417.34|422.85|417.45|422.73|417.33|16
1640985140000|2021-12-31 21:12:20|422.73|417.33|422.81|417.41|422.83|417.43|422.73|417.33|18
1640985150000|2021-12-31 21:12:30|422.8|417.4|422.83|417.43|422.83|417.43|422.79|417.39|11
1640985160000|2021-12-31 21:12:40|422.84|417.44|422.8|417.4|422.9|417.5|422.79|417.39|18
1640985170000|2021-12-31 21:12:50|422.81|417.41|422.88|417.48|422.93|417.53|422.81|417.41|20
1640985180000|2021-12-31 21:13:00|422.93|417.53|422.86|417.46|423.14|417.74|422.84|417.44|29
1640985190000|2021-12-31 21:13:10|422.87|417.47|422.87|417.47|422.91|417.51|422.86|417.46|18
1640985200000|2021-12-31 21:13:20|422.88|417.48|423.11|417.71|423.16|417.76|422.88|417.48|26
1640985210000|2021-12-31 21:13:30|423.1|417.7|423.18|417.78|423.2|417.8|423.1|417.7|19
1640985220000|2021-12-31 21:13:40|423.19|417.79|423.16|417.76|423.19|417.79|423.15|417.75|13
1640985230000|2021-12-31 21:13:50|423.15|417.75|423.15|417.75|423.15|417.75|423.14|417.74|3
1640985240000|2021-12-31 21:14:00|423.14|417.74|422.91|417.51|423.14|417.74|422.89|417.49|22
1640985250000|2021-12-31 21:14:10|422.9|417.5|422.82|417.42|422.93|417.53|422.79|417.39|25
1640985260000|2021-12-31 21:14:20|422.83|417.43|422.98|417.58|422.98|417.58|422.82|417.42|19
1640985270000|2021-12-31 21:14:30|422.99|417.59|423.03|417.63|423.1|417.7|422.95|417.55|19
1640985280000|2021-12-31 21:14:40|423.02|417.62|423.07|417.67|423.08|417.68|422.98|417.58|16
1640985290000|2021-12-31 21:14:50|423.05|417.65|423.08|417.68|423.1|417.7|423.02|417.62|14
1640985300000|2021-12-31 21:15:00|423.09|417.69|423.04|417.64|423.1|417.7|422.99|417.59|18
1640985310000|2021-12-31 21:15:10|423.03|417.63|423.02|417.62|423.15|417.75|423.02|417.62|25
1640985320000|2021-12-31 21:15:20|423.06|417.66|422.85|417.45|423.06|417.66|422.85|417.45|30
1640985330000|2021-12-31 21:15:30|422.86|417.46|422.92|417.52|422.97|417.57|422.86|417.46|20
1640985340000|2021-12-31 21:15:40|422.93|417.53|422.86|417.46|422.93|417.53|422.85|417.45|12
1640985350000|2021-12-31 21:15:50|422.87|417.47|423.1|417.7|423.16|417.76|422.85|417.45|21
1640985360000|2021-12-31 21:16:00|423.08|417.68|423.11|417.71|423.13|417.73|423.07|417.67|26
1640985370000|2021-12-31 21:16:10|423.08|417.68|423.04|417.64|423.08|417.68|423.04|417.64|10
1640985380000|2021-12-31 21:16:20|423.05|417.65|423.06|417.66|423.08|417.68|423.04|417.64|12
1640985390000|2021-12-31 21:16:30|423.07|417.67|423.17|417.77|423.17|417.77|423.07|417.67|8
1640985400000|2021-12-31 21:16:40|423.18|417.78|423.25|417.85|423.25|417.85|423.18|417.78|12
1640985410000|2021-12-31 21:16:50|423.31|417.91|423.55|418.15|423.55|418.15|423.31|417.91|8
1640985420000|2021-12-31 21:17:00|423.54|418.14|423.63|418.23|423.63|418.23|423.51|418.11|17
1640985430000|2021-12-31 21:17:10|423.62|418.22|423.65|418.25|423.69|418.29|423.62|418.22|16
1640985440000|2021-12-31 21:17:20|423.64|418.24|423.66|418.26|423.67|418.27|423.59|418.19|12
1640985450000|2021-12-31 21:17:30|423.67|418.27|423.68|418.28|423.69|418.29|423.64|418.24|14
1640985460000|2021-12-31 21:17:40|423.67|418.27|423.81|418.41|423.83|418.43|423.67|418.27|24
1640985470000|2021-12-31 21:17:50|423.82|418.42|423.76|418.36|423.82|418.42|423.75|418.35|10
1640985480000|2021-12-31 21:18:00|423.77|418.37|423.78|418.38|423.78|418.38|423.75|418.35|5
1640985490000|2021-12-31 21:18:10|423.79|418.39|423.81|418.41|423.86|418.46|423.78|418.38|21
1640985500000|2021-12-31 21:18:20|423.8|418.4|423.72|418.32|423.81|418.41|423.72|418.32|13
1640985510000|2021-12-31 21:18:30|423.73|418.33|423.81|418.41|423.86|418.46|423.73|418.33|20
1640985520000|2021-12-31 21:18:40|423.8|418.4|423.81|418.41|423.83|418.43|423.77|418.37|11
1640985530000|2021-12-31 21:18:50|423.8|418.4|423.83|418.43|423.84|418.44|423.8|418.4|6
1640985540000|2021-12-31 21:19:00|423.82|418.42|423.89|418.49|423.89|418.49|423.8|418.4|13
1640985550000|2021-12-31 21:19:10|423.88|418.48|423.82|418.42|423.88|418.48|423.82|418.42|9
1640985560000|2021-12-31 21:19:20|423.81|418.41|423.83|418.43|423.83|418.43|423.81|418.41|3
1640985570000|2021-12-31 21:19:30|423.82|418.42|423.78|418.38|423.82|418.42|423.76|418.36|11
1640985580000|2021-12-31 21:19:40|423.76|418.36|423.76|418.36|423.76|418.36|423.76|418.36|1
1640985590000|2021-12-31 21:19:50|423.78|418.38|423.88|418.48|423.88|418.48|423.78|418.38|8
1640985600000|2021-12-31 21:20:00|423.91|418.51|423.92|418.52|423.93|418.53|423.91|418.51|4
1640985610000|2021-12-31 21:20:10|423.91|418.51|423.92|418.52|423.92|418.52|423.91|418.51|2
1640985620000|2021-12-31 21:20:20|423.91|418.51|424.15|418.75|424.17|418.77|423.9|418.5|16
1640985630000|2021-12-31 21:20:30|424.14|418.74|424.09|418.69|424.14|418.74|424.09|418.69|12
1640985640000|2021-12-31 21:20:40|424.1|418.7|424.01|418.61|424.14|418.74|423.99|418.59|20
1640985650000|2021-12-31 21:20:50|424.02|418.62|424.09|418.69|424.09|418.69|424.01|418.61|11
1640985660000|2021-12-31 21:21:00|424.08|418.68|424.17|418.77|424.17|418.77|424.08|418.68|17
1640985670000|2021-12-31 21:21:10|424.16|418.76|424.22|418.82|424.22|418.82|424.13|418.73|10
1640985680000|2021-12-31 21:21:20|424.23|418.83|424.33|418.93|424.34|418.94|424.23|418.83|19
1640985690000|2021-12-31 21:21:30|424.32|418.92|424.55|419.15|424.57|419.17|424.32|418.92|17
1640985700000|2021-12-31 21:21:40|424.56|419.16|424.68|419.28|424.71|419.31|424.55|419.15|18
1640985710000|2021-12-31 21:21:50|424.69|419.29|424.67|419.27|424.7|419.3|424.67|419.27|8
1640985720000|2021-12-31 21:22:00|424.77|419.37|424.6|419.2|424.77|419.37|424.57|419.17|18
1640985730000|2021-12-31 21:22:10|424.61|419.21|424.58|419.18|424.61|419.21|424.54|419.14|13
1640985740000|2021-12-31 21:22:20|424.57|419.17|424.55|419.15|424.59|419.19|424.55|419.15|12
1640985750000|2021-12-31 21:22:30|424.56|419.16|424.55|419.15|424.56|419.16|424.55|419.15|2
1640985760000|2021-12-31 21:22:40|424.56|419.16|424.56|419.16|424.57|419.17|424.56|419.16|9
1640985770000|2021-12-31 21:22:50|424.57|419.17|424.72|419.32|424.72|419.32|424.57|419.17|8
1640985780000|2021-12-31 21:23:00|424.74|419.34|424.82|419.42|424.84|419.44|424.74|419.34|21
1640985790000|2021-12-31 21:23:10|424.83|419.43|424.86|419.46|424.88|419.48|424.81|419.41|16
1640985800000|2021-12-31 21:23:20|424.85|419.45|424.83|419.43|424.89|419.49|424.83|419.43|14
1640985810000|2021-12-31 21:23:30|424.82|419.42|424.89|419.49|424.89|419.49|424.82|419.42|13
1640985820000|2021-12-31 21:23:40|424.87|419.47|424.91|419.51|424.93|419.53|424.87|419.47|12
1640985830000|2021-12-31 21:23:50|424.92|419.52|424.92|419.52|424.92|419.52|424.91|419.51|7
1640985840000|2021-12-31 21:24:00|424.91|419.51|425.2|419.8|425.2|419.8|424.91|419.51|28
1640985850000|2021-12-31 21:24:10|425.19|419.79|425.44|420.04|425.44|420.04|425.19|419.79|21
1640985860000|2021-12-31 21:24:20|425.43|420.03|425.26|419.86|425.44|420.04|425.24|419.84|19
1640985870000|2021-12-31 21:24:30|425.37|419.97|425.41|420.01|425.42|420.02|425.32|419.92|17
1640985880000|2021-12-31 21:24:40|425.42|420.02|425.42|420.02|425.42|420.02|425.4|420|15
1640985890000|2021-12-31 21:24:50|425.43|420.03|425.4|420|425.43|420.03|425.35|419.95|13
1640985900000|2021-12-31 21:25:00|425.39|419.99|425.56|420.16|425.56|420.16|425.39|419.99|19
1640985910000|2021-12-31 21:25:10|425.55|420.15|425.57|420.17|425.59|420.19|425.52|420.12|16
1640985920000|2021-12-31 21:25:20|425.56|420.16|425.59|420.19|425.62|420.22|425.56|420.16|17
1640985930000|2021-12-31 21:25:30|425.57|420.17|425.59|420.19|425.59|420.19|425.56|420.16|8
1640985940000|2021-12-31 21:25:40|425.6|420.2|425.74|420.34|425.75|420.35|425.6|420.2|16
1640985950000|2021-12-31 21:25:50|425.73|420.33|425.86|420.46|425.86|420.46|425.72|420.32|17
1640985960000|2021-12-31 21:26:00|425.85|420.45|425.79|420.39|425.9|420.5|425.73|420.33|24
1640985970000|2021-12-31 21:26:10|425.78|420.38|425.79|420.39|425.8|420.4|425.77|420.37|11
1640985980000|2021-12-31 21:26:20|425.78|420.38|425.78|420.38|425.79|420.39|425.77|420.37|17
1640985990000|2021-12-31 21:26:30|425.77|420.37|425.78|420.38|425.78|420.38|425.74|420.34|10
1640986000000|2021-12-31 21:26:40|425.77|420.37|425.76|420.36|425.78|420.38|425.63|420.23|20
1640986010000|2021-12-31 21:26:50|425.77|420.37|425.8|420.4|425.81|420.41|425.77|420.37|14
1640986020000|2021-12-31 21:27:00|425.79|420.39|425.8|420.4|425.81|420.41|425.73|420.33|17
1640986030000|2021-12-31 21:27:10|425.84|420.44|425.84|420.44|425.85|420.45|425.83|420.43|13
1640986040000|2021-12-31 21:27:20|425.83|420.43|425.84|420.44|425.86|420.46|425.81|420.41|15
1640986050000|2021-12-31 21:27:30|425.85|420.45|425.83|420.43|425.86|420.46|425.83|420.43|18
1640986060000|2021-12-31 21:27:40|425.82|420.42|425.78|420.38|425.84|420.44|425.78|420.38|13
1640986070000|2021-12-31 21:27:50|425.79|420.39|425.86|420.46|425.86|420.46|425.77|420.37|13
1640986080000|2021-12-31 21:28:00|425.85|420.45|425.85|420.45|425.85|420.45|425.78|420.38|18
1640986090000|2021-12-31 21:28:10|425.83|420.43|425.84|420.44|425.84|420.44|425.8|420.4|12
1640986100000|2021-12-31 21:28:20|425.83|420.43|425.83|420.43|425.84|420.44|425.83|420.43|7
1640986110000|2021-12-31 21:28:30|425.84|420.44|425.76|420.36|425.86|420.46|425.76|420.36|16
1640986120000|2021-12-31 21:28:40|425.77|420.37|425.84|420.44|425.86|420.46|425.77|420.37|24
1640986130000|2021-12-31 21:28:50|425.85|420.45|425.82|420.42|425.88|420.48|425.82|420.42|13
1640986140000|2021-12-31 21:29:00|425.87|420.47|425.83|420.43|425.87|420.47|425.83|420.43|9
1640986150000|2021-12-31 21:29:10|425.84|420.44|425.86|420.46|425.86|420.46|425.84|420.44|9
1640986160000|2021-12-31 21:29:20|425.85|420.45|425.86|420.46|425.87|420.47|425.85|420.45|10
1640986170000|2021-12-31 21:29:30|425.87|420.47|425.88|420.48|425.88|420.48|425.87|420.47|2
1640986190000|2021-12-31 21:29:50|425.89|420.49|426.1|420.7|426.11|420.71|425.89|420.49|14
1640986200000|2021-12-31 21:30:00|426.11|420.71|426.16|420.76|426.16|420.76|426.1|420.7|11
1640986210000|2021-12-31 21:30:10|426.15|420.75|426.17|420.77|426.18|420.78|426.15|420.75|5
1640986220000|2021-12-31 21:30:20|426.18|420.78|426.23|420.83|426.28|420.88|426.17|420.77|11
1640986230000|2021-12-31 21:30:30|426.24|420.84|426.33|420.93|426.33|420.93|426.24|420.84|8
1640986240000|2021-12-31 21:30:40|426.32|420.92|426.37|420.97|426.37|420.97|426.3|420.9|13
1640986250000|2021-12-31 21:30:50|426.36|420.96|426.51|421.11|426.51|421.11|426.36|420.96|10
1640986260000|2021-12-31 21:31:00|426.56|421.16|426.82|421.42|426.82|421.42|426.56|421.16|30
1640986270000|2021-12-31 21:31:10|426.8|421.4|426.75|421.35|426.8|421.4|426.71|421.31|19
1640986280000|2021-12-31 21:31:20|426.74|421.34|426.76|421.36|426.78|421.38|426.7|421.3|19
1640986290000|2021-12-31 21:31:30|426.75|421.35|426.68|421.28|426.75|421.35|426.62|421.22|24
1640986300000|2021-12-31 21:31:40|426.7|421.3|426.98|421.58|426.98|421.58|426.7|421.3|23
1640986310000|2021-12-31 21:31:50|427|421.6|427.46|422.06|427.46|422.06|427|421.6|27
1640986320000|2021-12-31 21:32:00|427.52|422.12|427.7|422.3|427.74|422.34|427.47|422.07|27
1640986330000|2021-12-31 21:32:10|427.68|422.28|427.46|422.06|427.68|422.28|427.43|422.03|21
1640986340000|2021-12-31 21:32:20|427.44|422.04|427.37|421.97|427.45|422.05|427.37|421.97|17
1640986350000|2021-12-31 21:32:30|427.36|421.96|427.23|421.83|427.4|422|427.19|421.79|22
1640986360000|2021-12-31 21:32:40|427.22|421.82|427.15|421.75|427.24|421.84|427.13|421.73|22
1640986370000|2021-12-31 21:32:50|427.16|421.76|427.12|421.72|427.16|421.76|427.11|421.71|11
1640986380000|2021-12-31 21:33:00|427.11|421.71|427.42|422.02|427.42|422.02|427.1|421.7|25
1640986390000|2021-12-31 21:33:10|427.53|422.13|427.56|422.16|427.58|422.18|427.48|422.08|29
1640986400000|2021-12-31 21:33:20|427.55|422.15|427.58|422.18|427.63|422.23|427.53|422.13|18
1640986410000|2021-12-31 21:33:30|427.57|422.17|427.7|422.3|427.71|422.31|427.57|422.17|19
1640986420000|2021-12-31 21:33:40|427.69|422.29|427.72|422.32|427.72|422.32|427.68|422.28|16
1640986430000|2021-12-31 21:33:50|427.7|422.3|427.69|422.29|427.73|422.33|427.66|422.26|20
1640986440000|2021-12-31 21:34:00|427.7|422.3|427.69|422.29|427.71|422.31|427.68|422.28|14
1640986450000|2021-12-31 21:34:10|427.68|422.28|427.89|422.49|427.89|422.49|427.66|422.26|18
1640986460000|2021-12-31 21:34:20|427.86|422.46|427.78|422.38|427.89|422.49|427.77|422.37|25
1640986470000|2021-12-31 21:34:30|427.79|422.39|427.89|422.49|427.89|422.49|427.79|422.39|16
1640986480000|2021-12-31 21:34:40|427.88|422.48|427.61|422.21|427.88|422.48|427.61|422.21|22
1640986490000|2021-12-31 21:34:50|427.62|422.22|427.66|422.26|427.68|422.28|427.62|422.22|9
1640986500000|2021-12-31 21:35:00|427.65|422.25|427.58|422.18|427.66|422.26|427.55|422.15|17
1640986510000|2021-12-31 21:35:10|427.57|422.17|427.58|422.18|427.58|422.18|427.56|422.16|7
1640986520000|2021-12-31 21:35:20|427.57|422.17|427.64|422.24|427.66|422.26|427.56|422.16|15
1640986530000|2021-12-31 21:35:30|427.63|422.23|427.75|422.35|427.75|422.35|427.63|422.23|8
1640986540000|2021-12-31 21:35:40|427.77|422.37|427.8|422.4|427.8|422.4|427.72|422.32|19
1640986550000|2021-12-31 21:35:50|427.81|422.41|427.88|422.48|427.89|422.49|427.81|422.41|25
1640986560000|2021-12-31 21:36:00|427.87|422.47|427.83|422.43|427.87|422.47|427.79|422.39|12
1640986570000|2021-12-31 21:36:10|427.81|422.41|427.75|422.35|427.81|422.41|427.75|422.35|11
1640986580000|2021-12-31 21:36:20|427.76|422.36|427.8|422.4|427.8|422.4|427.66|422.26|18
1640986590000|2021-12-31 21:36:30|427.82|422.42|428.18|422.78|428.22|422.82|427.81|422.41|33
1640986600000|2021-12-31 21:36:40|428.21|422.81|428.25|422.85|428.25|422.85|428.2|422.8|18
1640986610000|2021-12-31 21:36:50|428.24|422.84|428.48|423.08|428.54|423.14|428.22|422.82|25
1640986620000|2021-12-31 21:37:00|428.47|423.07|428.88|423.48|428.89|423.49|428.46|423.06|27
1640986630000|2021-12-31 21:37:10|428.87|423.47|428.75|423.35|428.9|423.5|428.7|423.3|22
1640986640000|2021-12-31 21:37:20|428.79|423.39|429.03|423.63|429.03|423.63|428.79|423.39|22
1640986650000|2021-12-31 21:37:30|429.02|423.62|429.14|423.74|429.14|423.74|428.99|423.59|19
1640986660000|2021-12-31 21:37:40|429.17|423.77|429.47|424.07|429.47|424.07|429.17|423.77|33
1640986670000|2021-12-31 21:37:50|429.52|424.12|429.51|424.11|429.54|424.14|429.34|423.94|31
1640986680000|2021-12-31 21:38:00|429.54|424.14|429.32|423.92|429.57|424.17|429.29|423.89|25
1640986690000|2021-12-31 21:38:10|429.31|423.91|429.17|423.77|429.33|423.93|429.17|423.77|26
1640986700000|2021-12-31 21:38:20|429.15|423.75|429.15|423.75|429.15|423.75|429.11|423.71|19
1640986710000|2021-12-31 21:38:30|429.14|423.74|429.16|423.76|429.17|423.77|429.01|423.61|19
1640986720000|2021-12-31 21:38:40|429.19|423.79|429.13|423.73|429.19|423.79|429.11|423.71|15
1640986730000|2021-12-31 21:38:50|429.11|423.71|429.11|423.71|429.12|423.72|429.06|423.66|15
1640986740000|2021-12-31 21:39:00|429.14|423.74|429.09|423.69|429.2|423.8|429.09|423.69|17
1640986750000|2021-12-31 21:39:10|429.08|423.68|428.69|423.29|429.08|423.68|428.68|423.28|22
1640986760000|2021-12-31 21:39:20|428.68|423.28|428.74|423.34|428.74|423.34|428.62|423.22|20
1640986770000|2021-12-31 21:39:30|428.73|423.33|428.75|423.35|428.75|423.35|428.67|423.27|18
1640986780000|2021-12-31 21:39:40|428.77|423.37|428.66|423.26|428.77|423.37|428.66|423.26|9
1640986790000|2021-12-31 21:39:50|428.65|423.25|428.64|423.24|428.67|423.27|428.64|423.24|12
1640986800000|2021-12-31 21:40:00|428.63|423.23|428.56|423.16|428.63|423.23|428.55|423.15|15
1640986810000|2021-12-31 21:40:10|428.57|423.17|428.5|423.1|428.58|423.18|428.44|423.04|21
1640986820000|2021-12-31 21:40:20|428.51|423.11|428.44|423.04|428.51|423.11|428.44|423.04|19
1640986830000|2021-12-31 21:40:30|428.45|423.05|428.54|423.14|428.58|423.18|428.45|423.05|18
1640986840000|2021-12-31 21:40:40|428.55|423.15|428.55|423.15|428.59|423.19|428.54|423.14|17
1640986850000|2021-12-31 21:40:50|428.54|423.14|428.53|423.13|428.54|423.14|428.53|423.13|2
1640986860000|2021-12-31 21:41:00|428.54|423.14|428.53|423.13|428.55|423.15|428.53|423.13|11
1640986870000|2021-12-31 21:41:10|428.54|423.14|428.59|423.19|428.6|423.2|428.54|423.14|15
1640986880000|2021-12-31 21:41:20|428.6|423.2|428.63|423.23|428.63|423.23|428.58|423.18|13
1640986890000|2021-12-31 21:41:30|428.62|423.22|428.5|423.1|428.63|423.23|428.5|423.1|20
1640986900000|2021-12-31 21:41:40|428.51|423.11|428.53|423.13|428.54|423.14|428.49|423.09|19
1640986910000|2021-12-31 21:41:50|428.54|423.14|428.51|423.11|428.56|423.16|428.39|422.99|24
1640986920000|2021-12-31 21:42:00|428.54|423.14|428.56|423.16|428.58|423.18|428.54|423.14|8
1640986930000|2021-12-31 21:42:10|428.54|423.14|428.51|423.11|428.55|423.15|428.51|423.11|8
1640986940000|2021-12-31 21:42:20|428.53|423.13|428.7|423.3|428.7|423.3|428.52|423.12|21
1640986950000|2021-12-31 21:42:30|428.69|423.29|428.78|423.38|428.83|423.43|428.69|423.29|15
1640986960000|2021-12-31 21:42:40|428.79|423.39|428.91|423.51|428.92|423.52|428.77|423.37|14
1640986970000|2021-12-31 21:42:50|428.92|423.52|429.1|423.7|429.25|423.85|428.92|423.52|26
1640986980000|2021-12-31 21:43:00|429.09|423.69|428.98|423.58|429.13|423.73|428.98|423.58|19
1640986990000|2021-12-31 21:43:10|428.96|423.56|429.1|423.7|429.12|423.72|428.96|423.56|11
1640987000000|2021-12-31 21:43:20|429.11|423.71|429.11|423.71|429.12|423.72|429.1|423.7|8
1640987010000|2021-12-31 21:43:30|429.12|423.72|429.19|423.79|429.21|423.81|429.12|423.72|7
1640987020000|2021-12-31 21:43:40|429.2|423.8|429.18|423.78|429.22|423.82|429.17|423.77|9
1640987030000|2021-12-31 21:43:50|429.19|423.79|429.24|423.84|429.25|423.85|429.18|423.78|18
1640987040000|2021-12-31 21:44:00|429.25|423.85|429.19|423.79|429.26|423.86|429.19|423.79|16
1640987050000|2021-12-31 21:44:10|429.18|423.78|428.9|423.5|429.18|423.78|428.89|423.49|21
1640987060000|2021-12-31 21:44:20|428.91|423.51|428.88|423.48|428.93|423.53|428.87|423.47|18
1640987070000|2021-12-31 21:44:30|428.9|423.5|428.98|423.58|429.07|423.67|428.84|423.44|23
1640987080000|2021-12-31 21:44:40|428.97|423.57|429.05|423.65|429.13|423.73|428.95|423.55|27
1640987090000|2021-12-31 21:44:50|429.06|423.66|429.17|423.77|429.17|423.77|429.04|423.64|23
1640987100000|2021-12-31 21:45:00|429.16|423.76|429.07|423.67|429.17|423.77|429.04|423.64|20
1640987110000|2021-12-31 21:45:10|429.05|423.65|428.96|423.56|429.07|423.67|428.96|423.56|9
1640987120000|2021-12-31 21:45:20|428.97|423.57|428.95|423.55|428.98|423.58|428.94|423.54|14
1640987130000|2021-12-31 21:45:30|428.94|423.54|428.98|423.58|429|423.6|428.94|423.54|15
1640987140000|2021-12-31 21:45:40|428.99|423.59|428.93|423.53|428.99|423.59|428.92|423.52|9
1640987150000|2021-12-31 21:45:50|428.92|423.52|428.9|423.5|428.93|423.53|428.88|423.48|12
1640987160000|2021-12-31 21:46:00|428.91|423.51|428.88|423.48|428.92|423.52|428.88|423.48|10
1640987170000|2021-12-31 21:46:10|428.87|423.47|428.87|423.47|428.87|423.47|428.86|423.46|7
1640987180000|2021-12-31 21:46:20|428.86|423.46|428.81|423.41|428.86|423.46|428.78|423.38|9
1640987190000|2021-12-31 21:46:30|428.8|423.4|428.81|423.41|428.82|423.42|428.8|423.4|10
1640987200000|2021-12-31 21:46:40|428.82|423.42|428.83|423.43|428.85|423.45|428.8|423.4|17
1640987210000|2021-12-31 21:46:50|428.84|423.44|428.82|423.42|428.85|423.45|428.82|423.42|5
1640987220000|2021-12-31 21:47:00|428.81|423.41|428.81|423.41|428.84|423.44|428.8|423.4|10
1640987230000|2021-12-31 21:47:10|428.82|423.42|428.9|423.5|428.92|423.52|428.81|423.41|17
1640987240000|2021-12-31 21:47:20|428.91|423.51|428.95|423.55|428.96|423.56|428.9|423.5|15
1640987250000|2021-12-31 21:47:30|428.96|423.56|428.95|423.55|428.96|423.56|428.95|423.55|8
1640987260000|2021-12-31 21:47:40|428.96|423.56|429.12|423.72|429.12|423.72|428.91|423.51|18
1640987270000|2021-12-31 21:47:50|429.13|423.73|429.14|423.74|429.16|423.76|429.11|423.71|16
1640987280000|2021-12-31 21:48:00|429.22|423.82|429.21|423.81|429.22|423.82|429.19|423.79|11
1640987290000|2021-12-31 21:48:10|429.22|423.82|429.2|423.8|429.26|423.86|429.18|423.78|12
1640987300000|2021-12-31 21:48:20|429.17|423.77|429.18|423.78|429.2|423.8|429.17|423.77|14
1640987310000|2021-12-31 21:48:30|429.19|423.79|429.22|423.82|429.25|423.85|429.19|423.79|14
1640987320000|2021-12-31 21:48:40|429.23|423.83|429.31|423.91|429.31|423.91|429.22|423.82|9
1640987330000|2021-12-31 21:48:50|429.32|423.92|429.23|423.83|429.34|423.94|429.2|423.8|20
1640987340000|2021-12-31 21:49:00|429.28|423.88|429.24|423.84|429.28|423.88|429.21|423.81|19
1640987350000|2021-12-31 21:49:10|429.25|423.85|429.14|423.74|429.25|423.85|429.14|423.74|13
1640987360000|2021-12-31 21:49:20|429.15|423.75|429.39|423.99|429.45|424.05|429.15|423.75|20
1640987370000|2021-12-31 21:49:30|429.4|424|429.35|423.95|429.41|424.01|429.34|423.94|17
1640987380000|2021-12-31 21:49:40|429.36|423.96|429.23|423.83|429.36|423.96|429.23|423.83|11
1640987390000|2021-12-31 21:49:50|429.22|423.82|429.22|423.82|429.25|423.85|429.21|423.81|14
1640987400000|2021-12-31 21:50:00|429.21|423.81|429.24|423.84|429.26|423.86|429.21|423.81|9
1640987410000|2021-12-31 21:50:10|429.23|423.83|429.17|423.77|429.24|423.84|429.17|423.77|14
1640987420000|2021-12-31 21:50:20|429.18|423.78|429.19|423.79|429.19|423.79|429.16|423.76|12
1640987430000|2021-12-31 21:50:30|429.15|423.75|428.99|423.59|429.15|423.75|428.97|423.57|18
1640987440000|2021-12-31 21:50:40|428.98|423.58|428.97|423.57|429|423.6|428.94|423.54|28
1640987450000|2021-12-31 21:50:50|428.96|423.56|429.08|423.68|429.08|423.68|428.95|423.55|13
1640987460000|2021-12-31 21:51:00|429.07|423.67|429.02|423.62|429.11|423.71|429.02|423.62|11
1640987470000|2021-12-31 21:51:10|429.03|423.63|428.95|423.55|429.03|423.63|428.94|423.54|10
1640987480000|2021-12-31 21:51:20|428.96|423.56|428.95|423.55|428.96|423.56|428.93|423.53|12
1640987490000|2021-12-31 21:51:30|428.93|423.53|428.95|423.55|428.95|423.55|428.93|423.53|6
1640987500000|2021-12-31 21:51:40|428.94|423.54|428.95|423.55|428.96|423.56|428.91|423.51|10
1640987510000|2021-12-31 21:51:50|428.94|423.54|428.96|423.56|428.97|423.57|428.94|423.54|7
1640987520000|2021-12-31 21:52:00|428.97|423.57|428.93|423.53|428.97|423.57|428.9|423.5|14
1640987530000|2021-12-31 21:52:10|428.96|423.56|429.09|423.69|429.1|423.7|428.96|423.56|18
1640987540000|2021-12-31 21:52:20|429.08|423.68|429.08|423.68|429.08|423.68|429.07|423.67|3
1640987550000|2021-12-31 21:52:30|429.09|423.69|429.09|423.69|429.09|423.69|429.08|423.68|5
1640987560000|2021-12-31 21:52:40|429.08|423.68|429.08|423.68|429.09|423.69|429.07|423.67|9
1640987570000|2021-12-31 21:52:50|429.14|423.74|428.95|423.55|429.17|423.77|428.95|423.55|19
1640987580000|2021-12-31 21:53:00|428.96|423.56|428.9|423.5|428.96|423.56|428.85|423.45|15
1640987590000|2021-12-31 21:53:10|428.89|423.49|428.93|423.53|428.94|423.54|428.89|423.49|12
1640987600000|2021-12-31 21:53:20|428.92|423.52|428.91|423.51|428.93|423.53|428.9|423.5|9
1640987610000|2021-12-31 21:53:30|428.92|423.52|428.92|423.52|428.95|423.55|428.92|423.52|10
1640987620000|2021-12-31 21:53:40|428.93|423.53|428.91|423.51|428.93|423.53|428.89|423.49|12
1640987630000|2021-12-31 21:53:50|428.9|423.5|428.9|423.5|428.91|423.51|428.88|423.48|9
1640987640000|2021-12-31 21:54:00|428.89|423.49|428.91|423.51|428.92|423.52|428.89|423.49|10
1640987650000|2021-12-31 21:54:10|428.9|423.5|428.97|423.57|428.98|423.58|428.9|423.5|12
1640987660000|2021-12-31 21:54:20|428.98|423.58|429.16|423.76|429.2|423.8|428.97|423.57|18
1640987670000|2021-12-31 21:54:30|429.13|423.73|429.15|423.75|429.16|423.76|429.05|423.65|16
1640987680000|2021-12-31 21:54:40|429.16|423.76|429.3|423.9|429.3|423.9|429.14|423.74|17
1640987690000|2021-12-31 21:54:50|429.31|423.91|429.39|423.99|429.39|423.99|429.31|423.91|8
1640987700000|2021-12-31 21:55:00|429.37|423.97|429.42|424.02|429.42|424.02|429.37|423.97|8
1640987710000|2021-12-31 21:55:10|429.43|424.03|429.34|423.94|429.46|424.06|429.32|423.92|20
1640987720000|2021-12-31 21:55:20|429.32|423.92|429.35|423.95|429.4|424|429.32|423.92|15
1640987730000|2021-12-31 21:55:30|429.38|423.98|429.42|424.02|429.42|424.02|429.37|423.97|19
1640987740000|2021-12-31 21:55:40|429.43|424.03|429.46|424.06|429.47|424.07|429.43|424.03|8
1640987750000|2021-12-31 21:55:50|429.47|424.07|429.42|424.02|429.47|424.07|429.41|424.01|9
1640987760000|2021-12-31 21:56:00|429.41|424.01|429.42|424.02|429.43|424.03|429.41|424.01|4
1640987770000|2021-12-31 21:56:10|429.43|424.03|429.32|423.92|429.44|424.04|429.29|423.89|12
1640987780000|2021-12-31 21:56:20|429.31|423.91|429.32|423.92|429.34|423.94|429.28|423.88|12
1640987790000|2021-12-31 21:56:30|429.3|423.9|429.32|423.92|429.33|423.93|429.27|423.87|12
1640987800000|2021-12-31 21:56:40|429.31|423.91|429.35|423.95|429.36|423.96|429.31|423.91|10
1640987810000|2021-12-31 21:56:50|429.34|423.94|429.34|423.94|429.38|423.98|429.34|423.94|11
1640987820000|2021-12-31 21:57:00|429.36|423.96|429.34|423.94|429.36|423.96|429.34|423.94|6
1640987830000|2021-12-31 21:57:10|429.33|423.93|429.33|423.93|429.33|423.93|429.32|423.92|3
1640987840000|2021-12-31 21:57:20|429.34|423.94|429.62|424.22|429.62|424.22|429.33|423.93|12
1640987850000|2021-12-31 21:57:30|429.6|424.2|429.62|424.22|429.65|424.25|429.59|424.19|24
1640987860000|2021-12-31 21:57:40|429.63|424.23|429.63|424.23|429.65|424.25|429.56|424.16|32
1640987870000|2021-12-31 21:57:50|429.62|424.22|429.8|424.4|429.81|424.41|429.62|424.22|20
1640987880000|2021-12-31 21:58:00|429.79|424.39|429.84|424.44|429.84|424.44|429.76|424.36|15
1640987890000|2021-12-31 21:58:10|429.83|424.43|429.89|424.49|429.89|424.49|429.83|424.43|5
1640987900000|2021-12-31 21:58:20|429.9|424.5|429.95|424.55|429.95|424.55|429.9|424.5|4
1640987910000|2021-12-31 21:58:30|429.96|424.56|429.83|424.43|429.96|424.56|429.82|424.42|12
1640987920000|2021-12-31 21:58:40|429.85|424.45|430.05|424.65|430.06|424.66|429.84|424.44|22
1640987930000|2021-12-31 21:58:50|430.06|424.66|430.11|424.71|430.11|424.71|430.06|424.66|16
1641110420000|2022-01-02 08:00:20|448.03|442.63|448.01|442.61|448.03|442.63|448.01|442.61|3
1641110440000|2022-01-02 08:00:40|447.95|442.55|447.94|442.54|447.96|442.56|447.92|442.52|8
1641110450000|2022-01-02 08:00:50|447.93|442.53|447.94|442.54|447.94|442.54|447.93|442.53|2
1641110460000|2022-01-02 08:01:00|447.95|442.55|447.95|442.55|447.95|442.55|447.93|442.53|8
1641110480000|2022-01-02 08:01:20|447.96|442.56|447.95|442.55|447.96|442.56|447.95|442.55|2
1641110490000|2022-01-02 08:01:30|447.94|442.54|447.95|442.55|447.95|442.55|447.94|442.54|6
1641110500000|2022-01-02 08:01:40|447.94|442.54|447.88|442.48|447.94|442.54|447.88|442.48|5
1641110510000|2022-01-02 08:01:50|447.87|442.47|447.79|442.39|447.88|442.48|447.79|442.39|7
1641110520000|2022-01-02 08:02:00|447.8|442.4|447.95|442.55|447.95|442.55|447.79|442.39|17
1641110530000|2022-01-02 08:02:10|447.94|442.54|447.81|442.41|447.94|442.54|447.81|442.41|12
1641110540000|2022-01-02 08:02:20|447.8|442.4|447.76|442.36|447.8|442.4|447.75|442.35|6
1641110550000|2022-01-02 08:02:30|447.75|442.35|447.76|442.36|447.76|442.36|447.75|442.35|8
1641110560000|2022-01-02 08:02:40|447.77|442.37|447.91|442.51|447.91|442.51|447.77|442.37|9
1641110570000|2022-01-02 08:02:50|447.93|442.53|447.78|442.38|447.93|442.53|447.78|442.38|10
1641110580000|2022-01-02 08:03:00|447.79|442.39|447.83|442.43|447.83|442.43|447.78|442.38|5
1641110590000|2022-01-02 08:03:10|447.81|442.41|447.8|442.4|447.81|442.41|447.77|442.37|8
1641110600000|2022-01-02 08:03:20|447.81|442.41|447.83|442.43|447.83|442.43|447.81|442.41|3
1641110610000|2022-01-02 08:03:30|447.82|442.42|447.8|442.4|447.85|442.45|447.79|442.39|8
1641110620000|2022-01-02 08:03:40|447.79|442.39|447.79|442.39|447.81|442.41|447.77|442.37|10
1641110630000|2022-01-02 08:03:50|447.78|442.38|447.72|442.32|447.78|442.38|447.71|442.31|5
1641110640000|2022-01-02 08:04:00|447.73|442.33|447.35|441.95|447.73|442.33|447.34|441.94|15
1641110650000|2022-01-02 08:04:10|447.38|441.98|447.39|441.99|447.49|442.09|447.35|441.95|22
1641110660000|2022-01-02 08:04:20|447.41|442.01|447.39|441.99|447.41|442.01|447.39|441.99|10
1641110670000|2022-01-02 08:04:30|447.4|442|447.41|442.01|447.41|442.01|447.4|442|6
1641110680000|2022-01-02 08:04:40|447.42|442.02|447.42|442.02|447.42|442.02|447.41|442.01|3
1641110690000|2022-01-02 08:04:50|447.41|442.01|447.4|442|447.41|442.01|447.4|442|8
1641110700000|2022-01-02 08:05:00|447.41|442.01|447.37|441.97|447.42|442.02|447.37|441.97|10
1641110710000|2022-01-02 08:05:10|447.38|441.98|447.38|441.98|447.39|441.99|447.37|441.97|10
1641110720000|2022-01-02 08:05:20|447.36|441.96|447.35|441.95|447.37|441.97|447.34|441.94|11
1641110730000|2022-01-02 08:05:30|447.36|441.96|447.36|441.96|447.36|441.96|447.35|441.95|3
1641110740000|2022-01-02 08:05:40|447.35|441.95|447.36|441.96|447.36|441.96|447.35|441.95|2
1641110750000|2022-01-02 08:05:50|447.35|441.95|447.3|441.9|447.35|441.95|447.2|441.8|19
1641110760000|2022-01-02 08:06:00|447.29|441.89|447.28|441.88|447.29|441.89|447.27|441.87|3
1641110770000|2022-01-02 08:06:10|447.27|441.87|447.24|441.84|447.27|441.87|447.24|441.84|5
1641110780000|2022-01-02 08:06:20|447.25|441.85|447.24|441.84|447.26|441.86|447.23|441.83|11
1641110790000|2022-01-02 08:06:30|447.23|441.83|447.23|441.83|447.26|441.86|447.23|441.83|6
1641110800000|2022-01-02 08:06:40|447.24|441.84|447.24|441.84|447.27|441.87|447.23|441.83|7
1641110810000|2022-01-02 08:06:50|447.25|441.85|447.21|441.81|447.25|441.85|447.21|441.81|3
1641110820000|2022-01-02 08:07:00|447.2|441.8|447.11|441.71|447.2|441.8|447.11|441.71|13
1641110830000|2022-01-02 08:07:10|447.1|441.7|447|441.6|447.11|441.71|447|441.6|14
1641110840000|2022-01-02 08:07:20|446.96|441.56|446.97|441.57|446.99|441.59|446.96|441.56|10
1641110850000|2022-01-02 08:07:30|446.96|441.56|446.93|441.53|446.96|441.56|446.88|441.48|14
1641110860000|2022-01-02 08:07:40|446.94|441.54|446.91|441.51|446.94|441.54|446.91|441.51|10
1641110870000|2022-01-02 08:07:50|446.92|441.52|447.08|441.68|447.08|441.68|446.92|441.52|6
1641110880000|2022-01-02 08:08:00|447.07|441.67|447.07|441.67|447.08|441.68|447.06|441.66|5
1641110890000|2022-01-02 08:08:10|447.06|441.66|447.06|441.66|447.06|441.66|447.05|441.65|7
1641110900000|2022-01-02 08:08:20|447.05|441.65|447.06|441.66|447.07|441.67|447.05|441.65|10
1641110910000|2022-01-02 08:08:30|447.07|441.67|447.13|441.73|447.13|441.73|447.07|441.67|8
1641110920000|2022-01-02 08:08:40|447.14|441.74|447.14|441.74|447.14|441.74|447.13|441.73|5
1641110930000|2022-01-02 08:08:50|447.13|441.73|447.13|441.73|447.13|441.73|447.12|441.72|5
1641110940000|2022-01-02 08:09:00|447.7|442.3|447.98|442.58|448.33|442.93|447.7|442.3|35
1641110950000|2022-01-02 08:09:10|447.96|442.56|447.95|442.55|447.97|442.57|447.9|442.5|16
1641110960000|2022-01-02 08:09:20|447.96|442.56|448.23|442.83|448.23|442.83|447.96|442.56|16
1641110970000|2022-01-02 08:09:30|448.24|442.84|448.25|442.85|448.25|442.85|448.23|442.83|10
1641110980000|2022-01-02 08:09:40|448.24|442.84|448.33|442.93|448.36|442.96|448.24|442.84|24
1641110990000|2022-01-02 08:09:50|448.34|442.94|448.1|442.7|448.34|442.94|448.1|442.7|17
1641111000000|2022-01-02 08:10:00|448.11|442.71|447.9|442.5|448.11|442.71|447.9|442.5|14
1641111010000|2022-01-02 08:10:10|447.89|442.49|447.76|442.36|447.9|442.5|447.76|442.36|15
1641111020000|2022-01-02 08:10:20|447.75|442.35|447.6|442.2|447.75|442.35|447.6|442.2|8
1641111030000|2022-01-02 08:10:30|447.59|442.19|447.56|442.16|447.59|442.19|447.56|442.16|4
1641111040000|2022-01-02 08:10:40|447.53|442.13|447.15|441.75|447.53|442.13|447.15|441.75|13
1641111050000|2022-01-02 08:10:50|447.14|441.74|447.19|441.79|447.19|441.79|446.91|441.51|18
1641111060000|2022-01-02 08:11:00|447.16|441.76|447.19|441.79|447.2|441.8|447.16|441.76|17
1641111070000|2022-01-02 08:11:10|447.17|441.77|447.16|441.76|447.17|441.77|447.16|441.76|4
1641111080000|2022-01-02 08:11:20|447.15|441.75|447.17|441.77|447.17|441.77|447.14|441.74|12
1641111090000|2022-01-02 08:11:30|447.18|441.78|447.16|441.76|447.19|441.79|447.15|441.75|11
1641111100000|2022-01-02 08:11:40|447.06|441.66|447|441.6|447.06|441.66|447|441.6|10
1641111110000|2022-01-02 08:11:50|447.01|441.61|447|441.6|447.01|441.61|446.99|441.59|10
1641111120000|2022-01-02 08:12:00|446.99|441.59|447.05|441.65|447.05|441.65|446.97|441.57|8
1641111130000|2022-01-02 08:12:10|447.04|441.64|447.1|441.7|447.12|441.72|447.04|441.64|7
1641111140000|2022-01-02 08:12:20|447.08|441.68|447.04|441.64|447.09|441.69|447.04|441.64|6
1641111150000|2022-01-02 08:12:30|447.05|441.65|447.04|441.64|447.05|441.65|447.04|441.64|6
1641111160000|2022-01-02 08:12:40|447.03|441.63|447.03|441.63|447.04|441.64|447.03|441.63|3
1641111170000|2022-01-02 08:12:50|447.04|441.64|447.08|441.68|447.1|441.7|447.03|441.63|16
1641111180000|2022-01-02 08:13:00|447.09|441.69|447.09|441.69|447.09|441.69|447.09|441.69|1
1641111190000|2022-01-02 08:13:10|447.1|441.7|447.17|441.77|447.17|441.77|447.1|441.7|4
1641111200000|2022-01-02 08:13:20|447.16|441.76|447.36|441.96|447.36|441.96|447.16|441.76|14
1641111210000|2022-01-02 08:13:30|447.35|441.95|447.37|441.97|447.37|441.97|447.35|441.95|9
1641111220000|2022-01-02 08:13:40|447.38|441.98|447.36|441.96|447.38|441.98|447.31|441.91|9
1641111230000|2022-01-02 08:13:50|447.35|441.95|447.35|441.95|447.35|441.95|447.35|441.95|1
1641111240000|2022-01-02 08:14:00|447.4|442|447.6|442.2|447.61|442.21|447.4|442|11
1641111250000|2022-01-02 08:14:10|447.61|442.21|447.57|442.17|447.63|442.23|447.56|442.16|13
1641111260000|2022-01-02 08:14:20|447.58|442.18|447.56|442.16|447.58|442.18|447.56|442.16|9
1641111270000|2022-01-02 08:14:30|447.57|442.17|447.57|442.17|447.59|442.19|447.56|442.16|8
1641111280000|2022-01-02 08:14:40|447.58|442.18|447.59|442.19|447.6|442.2|447.58|442.18|4
1641111290000|2022-01-02 08:14:50|447.6|442.2|447.59|442.19|447.6|442.2|447.59|442.19|2
1641111300000|2022-01-02 08:15:00|447.6|442.2|447.59|442.19|447.6|442.2|447.58|442.18|4
1641111310000|2022-01-02 08:15:10|447.58|442.18|447.47|442.07|447.58|442.18|447.46|442.06|7
1641111320000|2022-01-02 08:15:20|447.46|442.06|447.63|442.23|447.63|442.23|447.46|442.06|13
1641111330000|2022-01-02 08:15:30|447.64|442.24|447.63|442.23|447.64|442.24|447.63|442.23|4
1641111340000|2022-01-02 08:15:40|447.59|442.19|447.64|442.24|447.64|442.24|447.57|442.17|17
1641111350000|2022-01-02 08:15:50|447.63|442.23|447.64|442.24|447.64|442.24|447.63|442.23|2
1641111360000|2022-01-02 08:16:00|447.63|442.23|447.48|442.08|447.63|442.23|447.46|442.06|11
1641111370000|2022-01-02 08:16:10|447.46|442.06|447.46|442.06|447.47|442.07|447.46|442.06|3
1641111380000|2022-01-02 08:16:20|447.45|442.05|447.57|442.17|447.57|442.17|447.44|442.04|9
1641111390000|2022-01-02 08:16:30|447.58|442.18|447.59|442.19|447.6|442.2|447.57|442.17|11
1641111400000|2022-01-02 08:16:40|447.58|442.18|447.57|442.17|447.59|442.19|447.56|442.16|13
1641111410000|2022-01-02 08:16:50|447.58|442.18|447.58|442.18|447.59|442.19|447.58|442.18|9
1641111420000|2022-01-02 08:17:00|447.59|442.19|447.58|442.18|447.59|442.19|447.57|442.17|4
1641111430000|2022-01-02 08:17:10|447.57|442.17|447.57|442.17|447.58|442.18|447.57|442.17|7
1641111440000|2022-01-02 08:17:20|447.58|442.18|447.57|442.17|447.58|442.18|447.57|442.17|8
1641111450000|2022-01-02 08:17:30|447.58|442.18|447.61|442.21|447.61|442.21|447.57|442.17|6
1641111460000|2022-01-02 08:17:40|447.62|442.22|447.64|442.24|447.64|442.24|447.62|442.22|7
1641111480000|2022-01-02 08:18:00|447.65|442.25|447.73|442.33|447.79|442.39|447.65|442.25|13
1641111490000|2022-01-02 08:18:10|447.74|442.34|447.75|442.35|447.75|442.35|447.74|442.34|2
1641111500000|2022-01-02 08:18:20|447.79|442.39|447.79|442.39|447.8|442.4|447.78|442.38|5
1641111510000|2022-01-02 08:18:30|447.8|442.4|447.8|442.4|447.83|442.43|447.78|442.38|20
1641111520000|2022-01-02 08:18:40|447.79|442.39|447.83|442.43|447.84|442.44|447.79|442.39|21
1641111530000|2022-01-02 08:18:50|447.84|442.44|447.79|442.39|447.84|442.44|447.79|442.39|8
1641111540000|2022-01-02 08:19:00|447.8|442.4|447.81|442.41|447.81|442.41|447.8|442.4|4
1641111550000|2022-01-02 08:19:10|447.82|442.42|447.83|442.43|447.83|442.43|447.79|442.39|9
1641111560000|2022-01-02 08:19:20|447.86|442.46|447.85|442.45|447.86|442.46|447.84|442.44|8
1641111570000|2022-01-02 08:19:30|447.84|442.44|447.85|442.45|447.85|442.45|447.84|442.44|4
1641111580000|2022-01-02 08:19:40|447.86|442.46|448.05|442.65|448.06|442.66|447.86|442.46|17
1641111590000|2022-01-02 08:19:50|448.02|442.62|448.04|442.64|448.05|442.65|448.02|442.62|7
1641111600000|2022-01-02 08:20:00|448.05|442.65|448.06|442.66|448.06|442.66|448.04|442.64|11
1641111610000|2022-01-02 08:20:10|448.05|442.65|448.06|442.66|448.06|442.66|448.05|442.65|2
1641111630000|2022-01-02 08:20:30|448.05|442.65|448.44|443.04|448.44|443.04|448.02|442.62|12
1641111640000|2022-01-02 08:20:40|448.45|443.05|448.31|442.91|448.45|443.05|448.26|442.86|22
1641111650000|2022-01-02 08:20:50|448.3|442.9|448.32|442.92|448.33|442.93|448.25|442.85|12
1641111660000|2022-01-02 08:21:00|448.31|442.91|448.4|443|448.44|443.04|448.31|442.91|11
1641111670000|2022-01-02 08:21:10|448.41|443.01|448.39|442.99|448.41|443.01|448.36|442.96|15
1641111680000|2022-01-02 08:21:20|448.38|442.98|448.39|442.99|448.4|443|448.38|442.98|8
1641111690000|2022-01-02 08:21:30|448.38|442.98|448.41|443.01|448.42|443.02|448.38|442.98|8
1641111700000|2022-01-02 08:21:40|448.4|443|448.4|443|448.41|443.01|448.4|443|5
1641111710000|2022-01-02 08:21:50|448.39|442.99|448.47|443.07|448.5|443.1|448.39|442.99|12
1641111720000|2022-01-02 08:22:00|448.5|443.1|448.65|443.25|448.67|443.27|448.5|443.1|22
1641111730000|2022-01-02 08:22:10|448.66|443.26|448.72|443.32|448.73|443.33|448.65|443.25|5
1641111740000|2022-01-02 08:22:20|448.73|443.33|448.72|443.32|448.74|443.34|448.71|443.31|12
1641111750000|2022-01-02 08:22:30|448.73|443.33|448.65|443.25|448.75|443.35|448.64|443.24|14
1641111760000|2022-01-02 08:22:40|448.66|443.26|448.7|443.3|448.71|443.31|448.65|443.25|13
1641111770000|2022-01-02 08:22:50|448.71|443.31|448.72|443.32|448.73|443.33|448.7|443.3|19
1641111780000|2022-01-02 08:23:00|448.76|443.36|448.72|443.32|448.76|443.36|448.72|443.32|6
1641111790000|2022-01-02 08:23:10|448.74|443.34|448.74|443.34|448.75|443.35|448.73|443.33|4
1641111800000|2022-01-02 08:23:20|448.75|443.35|448.74|443.34|448.75|443.35|448.74|443.34|2
1641111810000|2022-01-02 08:23:30|448.75|443.35|448.72|443.32|448.75|443.35|448.72|443.32|5
1641111830000|2022-01-02 08:23:50|448.73|443.33|448.74|443.34|448.75|443.35|448.72|443.32|11
1641111840000|2022-01-02 08:24:00|448.75|443.35|448.74|443.34|448.75|443.35|448.74|443.34|2
1641111850000|2022-01-02 08:24:10|448.75|443.35|448.75|443.35|448.75|443.35|448.74|443.34|3
1641111860000|2022-01-02 08:24:20|448.76|443.36|448.79|443.39|448.79|443.39|448.76|443.36|3
1641111870000|2022-01-02 08:24:30|448.78|443.38|448.78|443.38|448.78|443.38|448.78|443.38|1
1641111880000|2022-01-02 08:24:40|448.79|443.39|448.97|443.57|448.97|443.57|448.79|443.39|18
1641111890000|2022-01-02 08:24:50|448.98|443.58|448.89|443.49|448.98|443.58|448.89|443.49|11
1641111900000|2022-01-02 08:25:00|448.87|443.47|448.87|443.47|448.89|443.49|448.86|443.46|11
1641111910000|2022-01-02 08:25:10|448.88|443.48|448.87|443.47|448.88|443.48|448.87|443.47|4
1641111920000|2022-01-02 08:25:20|448.88|443.48|448.88|443.48|448.88|443.48|448.87|443.47|9
1641111930000|2022-01-02 08:25:30|448.87|443.47|448.86|443.46|448.89|443.49|448.86|443.46|8
1641111940000|2022-01-02 08:25:40|448.85|443.45|448.09|442.69|448.87|443.47|447.66|442.26|19
1641111950000|2022-01-02 08:25:50|448.06|442.66|448.01|442.61|448.09|442.69|447.94|442.54|25
1641111960000|2022-01-02 08:26:00|448.02|442.62|447.95|442.55|448.02|442.62|447.95|442.55|19
1641111970000|2022-01-02 08:26:10|447.96|442.56|447.88|442.48|447.96|442.56|447.85|442.45|18
1641111980000|2022-01-02 08:26:20|447.87|442.47|447.9|442.5|447.9|442.5|447.78|442.38|15
1641111990000|2022-01-02 08:26:30|447.89|442.49|448.05|442.65|448.05|442.65|447.86|442.46|11
1641112000000|2022-01-02 08:26:40|448.06|442.66|448.11|442.71|448.11|442.71|448.04|442.64|15
1641112010000|2022-01-02 08:26:50|448.1|442.7|448.11|442.71|448.11|442.71|448.1|442.7|4
1641112020000|2022-01-02 08:27:00|448.1|442.7|448.04|442.64|448.1|442.7|448.03|442.63|7
1641112030000|2022-01-02 08:27:10|448.05|442.65|448.06|442.66|448.06|442.66|448.02|442.62|12
1641112040000|2022-01-02 08:27:20|448.05|442.65|448.04|442.64|448.05|442.65|448.03|442.63|8
1641112050000|2022-01-02 08:27:30|448.05|442.65|448.06|442.66|448.06|442.66|448.04|442.64|6
1641112060000|2022-01-02 08:27:40|448.05|442.65|448.05|442.65|448.06|442.66|448.05|442.65|3
1641112070000|2022-01-02 08:27:50|448.04|442.64|448.09|442.69|448.09|442.69|448.04|442.64|8
1641112080000|2022-01-02 08:28:00|448.08|442.68|448.08|442.68|448.08|442.68|448.08|442.68|1
1641112090000|2022-01-02 08:28:10|448.07|442.67|448.07|442.67|448.07|442.67|448.07|442.67|1
1641112100000|2022-01-02 08:28:20|448.08|442.68|448.08|442.68|448.08|442.68|448.07|442.67|3
1641112110000|2022-01-02 08:28:30|448.07|442.67|448.07|442.67|448.08|442.68|448.07|442.67|5
1641112120000|2022-01-02 08:28:40|448.08|442.68|448.06|442.66|448.08|442.68|448.06|442.66|3
1641112130000|2022-01-02 08:28:50|448.07|442.67|448.04|442.64|448.07|442.67|447.99|442.59|14
1641112140000|2022-01-02 08:29:00|448.05|442.65|448.03|442.63|448.06|442.66|448.03|442.63|7
1641112150000|2022-01-02 08:29:10|448.02|442.62|448.05|442.65|448.06|442.66|448.02|442.62|12
1641112160000|2022-01-02 08:29:20|448.06|442.66|448.06|442.66|448.06|442.66|448.05|442.65|5
1641112180000|2022-01-02 08:29:40|448.05|442.65|448.05|442.65|448.05|442.65|448.02|442.62|9
1641112190000|2022-01-02 08:29:50|448.04|442.64|448.05|442.65|448.05|442.65|448.04|442.64|4
1641112200000|2022-01-02 08:30:00|448.04|442.64|448.02|442.62|448.04|442.64|448.01|442.61|8
1641112210000|2022-01-02 08:30:10|448.04|442.64|448.03|442.63|448.05|442.65|448.02|442.62|8
1641112220000|2022-01-02 08:30:20|448.04|442.64|448.04|442.64|448.04|442.64|448.04|442.64|1
1641112230000|2022-01-02 08:30:30|448.03|442.63|448.04|442.64|448.05|442.65|448.03|442.63|4
1641112240000|2022-01-02 08:30:40|448.05|442.65|447.95|442.55|448.05|442.65|447.92|442.52|15
1641112250000|2022-01-02 08:30:50|447.93|442.53|447.94|442.54|447.95|442.55|447.92|442.52|8
1641112260000|2022-01-02 08:31:00|447.93|442.53|447.94|442.54|447.95|442.55|447.91|442.51|13
1641112270000|2022-01-02 08:31:10|447.93|442.53|447.94|442.54|447.94|442.54|447.93|442.53|4
1641112280000|2022-01-02 08:31:20|447.93|442.53|447.95|442.55|447.97|442.57|447.93|442.53|14
1641112290000|2022-01-02 08:31:30|447.96|442.56|448|442.6|448|442.6|447.95|442.55|9
1641112300000|2022-01-02 08:31:40|447.99|442.59|447.96|442.56|448|442.6|447.94|442.54|8
1641112310000|2022-01-02 08:31:50|447.97|442.57|447.99|442.59|448|442.6|447.97|442.57|7
1641112320000|2022-01-02 08:32:00|448|442.6|447.99|442.59|448|442.6|447.99|442.59|4
1641112330000|2022-01-02 08:32:10|448|442.6|447.99|442.59|448|442.6|447.99|442.59|4
1641112340000|2022-01-02 08:32:20|448|442.6|448|442.6|448|442.6|447.99|442.59|3
1641112350000|2022-01-02 08:32:30|448.01|442.61|448|442.6|448.01|442.61|448|442.6|4
1641112360000|2022-01-02 08:32:40|448.02|442.62|448|442.6|448.02|442.62|448|442.6|7
1641112370000|2022-01-02 08:32:50|448.01|442.61|448.01|442.61|448.03|442.63|448.01|442.61|4
1641112380000|2022-01-02 08:33:00|448.02|442.62|448.03|442.63|448.03|442.63|448.01|442.61|5
1641112390000|2022-01-02 08:33:10|448.02|442.62|448.01|442.61|448.02|442.62|447.99|442.59|7
1641112400000|2022-01-02 08:33:20|448.02|442.62|448.02|442.62|448.02|442.62|448.02|442.62|1
1641112410000|2022-01-02 08:33:30|448.03|442.63|448.57|443.17|449.1|443.7|448.03|442.63|21
1641112420000|2022-01-02 08:33:40|448.58|443.18|448.81|443.41|448.81|443.41|448.56|443.16|14
1641112430000|2022-01-02 08:33:50|448.82|443.42|448.86|443.46|448.87|443.47|448.81|443.41|17
1641112440000|2022-01-02 08:34:00|448.87|443.47|448.82|443.42|448.87|443.47|448.82|443.42|7
1641112450000|2022-01-02 08:34:10|448.83|443.43|448.77|443.37|448.85|443.45|448.76|443.36|24
1641112460000|2022-01-02 08:34:20|448.75|443.35|448.75|443.35|448.79|443.39|448.75|443.35|9
1641112470000|2022-01-02 08:34:30|448.76|443.36|448.77|443.37|448.78|443.38|448.75|443.35|7
1641112480000|2022-01-02 08:34:40|448.78|443.38|448.62|443.22|448.79|443.39|448.56|443.16|14
1641112490000|2022-01-02 08:34:50|448.6|443.2|448.52|443.12|448.62|443.22|448.52|443.12|11
1641112500000|2022-01-02 08:35:00|448.53|443.13|448.42|443.02|448.53|443.13|448.42|443.02|6
1641112520000|2022-01-02 08:35:20|448.43|443.03|448.43|443.03|448.43|443.03|448.43|443.03|1
1641112530000|2022-01-02 08:35:30|448.4|443|448.34|442.94|448.4|443|448.33|442.93|6
1641112540000|2022-01-02 08:35:40|448.33|442.93|448.34|442.94|448.34|442.94|448.33|442.93|18
1641112550000|2022-01-02 08:35:50|448.33|442.93|448.32|442.92|448.34|442.94|448.31|442.91|11
1641112560000|2022-01-02 08:36:00|448.31|442.91|448.31|442.91|448.33|442.93|448.31|442.91|9
1641112570000|2022-01-02 08:36:10|448.3|442.9|448.29|442.89|448.35|442.95|448.29|442.89|5
1641112580000|2022-01-02 08:36:20|448.3|442.9|448.3|442.9|448.3|442.9|448.29|442.89|5
1641112590000|2022-01-02 08:36:30|448.31|442.91|448.31|442.91|448.31|442.91|448.31|442.91|1
1641112600000|2022-01-02 08:36:40|448.3|442.9|448.3|442.9|448.3|442.9|448.3|442.9|1
1641112610000|2022-01-02 08:36:50|448.33|442.93|448.52|443.12|448.54|443.14|448.33|442.93|9
1641112620000|2022-01-02 08:37:00|448.55|443.15|448.56|443.16|448.56|443.16|448.55|443.15|2
1641112630000|2022-01-02 08:37:10|448.54|443.14|448.45|443.05|448.54|443.14|448.41|443.01|12
1641112640000|2022-01-02 08:37:20|448.46|443.06|448.46|443.06|448.47|443.07|448.46|443.06|3
1641112650000|2022-01-02 08:37:30|448.47|443.07|448.33|442.93|448.47|443.07|448.33|442.93|18
1641112660000|2022-01-02 08:37:40|448.34|442.94|448.1|442.7|448.34|442.94|448.02|442.62|18
1641112670000|2022-01-02 08:37:50|448.11|442.71|448.13|442.73|448.13|442.73|448.1|442.7|7
1641112680000|2022-01-02 08:38:00|448.12|442.72|448.1|442.7|448.12|442.72|448.09|442.69|11
1641112690000|2022-01-02 08:38:10|448.11|442.71|448.05|442.65|448.12|442.72|448.05|442.65|17
1641112700000|2022-01-02 08:38:20|448.06|442.66|448.04|442.64|448.08|442.68|448.04|442.64|11
1641112710000|2022-01-02 08:38:30|448.03|442.63|447.99|442.59|448.03|442.63|447.99|442.59|9
1641112720000|2022-01-02 08:38:40|447.98|442.58|447.96|442.56|447.99|442.59|447.96|442.56|6
1641112730000|2022-01-02 08:38:50|447.95|442.55|447.93|442.53|447.96|442.56|447.93|442.53|7
1641112740000|2022-01-02 08:39:00|447.92|442.52|447.9|442.5|447.93|442.53|447.89|442.49|13
1641112750000|2022-01-02 08:39:10|447.89|442.49|447.89|442.49|447.9|442.5|447.88|442.48|8
1641112760000|2022-01-02 08:39:20|447.9|442.5|447.9|442.5|447.94|442.54|447.85|442.45|21
1641112770000|2022-01-02 08:39:30|447.91|442.51|447.9|442.5|447.91|442.51|447.89|442.49|6
1641112780000|2022-01-02 08:39:40|447.88|442.48|447.9|442.5|447.9|442.5|447.88|442.48|6
1641112790000|2022-01-02 08:39:50|447.89|442.49|447.89|442.49|447.91|442.51|447.89|442.49|5
1641112800000|2022-01-02 08:40:00|447.9|442.5|447.86|442.46|447.9|442.5|447.85|442.45|7
1641112810000|2022-01-02 08:40:10|447.87|442.47|447.87|442.47|447.88|442.48|447.86|442.46|7
1641112820000|2022-01-02 08:40:20|447.85|442.45|447.97|442.57|448.03|442.63|447.85|442.45|13
1641112830000|2022-01-02 08:40:30|447.96|442.56|447.93|442.53|447.97|442.57|447.92|442.52|10
1641112840000|2022-01-02 08:40:40|447.94|442.54|447.98|442.58|448|442.6|447.93|442.53|14
1641112850000|2022-01-02 08:40:50|447.97|442.57|448|442.6|448|442.6|447.97|442.57|4
1641112860000|2022-01-02 08:41:00|448.01|442.61|448|442.6|448.01|442.61|448|442.6|6
1641112870000|2022-01-02 08:41:10|448.01|442.61|448|442.6|448.01|442.61|447.99|442.59|6
1641112880000|2022-01-02 08:41:20|448.01|442.61|448|442.6|448.01|442.61|448|442.6|6
1641112890000|2022-01-02 08:41:30|448.01|442.61|448.07|442.67|448.07|442.67|448.01|442.61|4
1641112900000|2022-01-02 08:41:40|448.06|442.66|448.04|442.64|448.09|442.69|448.03|442.63|7
1641112910000|2022-01-02 08:41:50|448.05|442.65|448.05|442.65|448.05|442.65|448.04|442.64|3
1641112920000|2022-01-02 08:42:00|448.04|442.64|448.04|442.64|448.04|442.64|448.03|442.63|3
1641112930000|2022-01-02 08:42:10|448.03|442.63|448.04|442.64|448.04|442.64|448.03|442.63|2
1641112950000|2022-01-02 08:42:30|448.03|442.63|448.05|442.65|448.06|442.66|448.03|442.63|5
1641112960000|2022-01-02 08:42:40|448.03|442.63|448.03|442.63|448.03|442.63|448.02|442.62|3
1641112970000|2022-01-02 08:42:50|448.02|442.62|448.04|442.64|448.04|442.64|448.02|442.62|3
1641112980000|2022-01-02 08:43:00|448.05|442.65|448.09|442.69|448.11|442.71|448.05|442.65|8
1641112990000|2022-01-02 08:43:10|448.1|442.7|448.04|442.64|448.1|442.7|448.03|442.63|12
1641113000000|2022-01-02 08:43:20|448.03|442.63|448.01|442.61|448.03|442.63|448.01|442.61|3
1641113010000|2022-01-02 08:43:30|448.03|442.63|448.11|442.71|448.11|442.71|448.03|442.63|13
1641113020000|2022-01-02 08:43:40|448.12|442.72|448.3|442.9|448.3|442.9|448.08|442.68|15
1641113030000|2022-01-02 08:43:50|448.29|442.89|448.26|442.86|448.31|442.91|448.22|442.82|11
1641113040000|2022-01-02 08:44:00|448.25|442.85|448.43|443.03|448.44|443.04|448.25|442.85|16
1641113050000|2022-01-02 08:44:10|448.42|443.02|448.43|443.03|448.43|443.03|448.42|443.02|2
1641113060000|2022-01-02 08:44:20|448.42|443.02|448.44|443.04|448.45|443.05|448.42|443.02|7
1641113080000|2022-01-02 08:44:40|448.43|443.03|448.41|443.01|448.44|443.04|448.4|443|8
1641113090000|2022-01-02 08:44:50|448.42|443.02|448.45|443.05|448.47|443.07|448.41|443.01|10
1641113100000|2022-01-02 08:45:00|448.46|443.06|448.47|443.07|448.47|443.07|448.45|443.05|6
1641113110000|2022-01-02 08:45:10|448.48|443.08|448.46|443.06|448.49|443.09|448.45|443.05|6
1641113120000|2022-01-02 08:45:20|448.47|443.07|448.51|443.11|448.52|443.12|448.47|443.07|7
1641113130000|2022-01-02 08:45:30|448.52|443.12|448.51|443.11|448.52|443.12|448.5|443.1|7
1641113140000|2022-01-02 08:45:40|448.5|443.1|448.68|443.28|448.69|443.29|448.5|443.1|13
1641113150000|2022-01-02 08:45:50|448.67|443.27|448.68|443.28|448.68|443.28|448.67|443.27|2
1641113160000|2022-01-02 08:46:00|448.67|443.27|448.68|443.28|448.68|443.28|448.67|443.27|4
1641113170000|2022-01-02 08:46:10|448.67|443.27|448.66|443.26|448.68|443.28|448.65|443.25|10
1641113180000|2022-01-02 08:46:20|448.67|443.27|448.66|443.26|448.67|443.27|448.66|443.26|2
1641113190000|2022-01-02 08:46:30|448.67|443.27|448.68|443.28|448.69|443.29|448.65|443.25|8
1641113200000|2022-01-02 08:46:40|448.69|443.29|448.76|443.36|448.76|443.36|448.69|443.29|9
1641113210000|2022-01-02 08:46:50|448.77|443.37|448.77|443.37|448.77|443.37|448.76|443.36|3
1641113220000|2022-01-02 08:47:00|448.88|443.48|449.07|443.67|449.07|443.67|448.88|443.48|16
1641113230000|2022-01-02 08:47:10|449.02|443.62|448.93|443.53|449.02|443.62|448.93|443.53|7
1641113240000|2022-01-02 08:47:20|448.91|443.51|448.91|443.51|448.91|443.51|448.9|443.5|3
1641113250000|2022-01-02 08:47:30|448.92|443.52|448.95|443.55|448.95|443.55|448.92|443.52|7
1641113270000|2022-01-02 08:47:50|448.96|443.56|448.96|443.56|448.96|443.56|448.96|443.56|1
1641113280000|2022-01-02 08:48:00|448.95|443.55|448.85|443.45|448.95|443.55|448.85|443.45|7
1641113290000|2022-01-02 08:48:10|448.86|443.46|448.85|443.45|448.86|443.46|448.84|443.44|3
1641113300000|2022-01-02 08:48:20|448.84|443.44|448.83|443.43|448.85|443.45|448.83|443.43|4
1641113310000|2022-01-02 08:48:30|448.84|443.44|448.85|443.45|448.86|443.46|448.84|443.44|4
1641113330000|2022-01-02 08:48:50|448.84|443.44|448.8|443.4|448.84|443.44|448.8|443.4|5
1641113340000|2022-01-02 08:49:00|448.81|443.41|448.84|443.44|448.84|443.44|448.81|443.41|4
1641113350000|2022-01-02 08:49:10|448.83|443.43|448.84|443.44|448.84|443.44|448.83|443.43|2
1641113360000|2022-01-02 08:49:20|448.83|443.43|448.83|443.43|448.83|443.43|448.83|443.43|1
1641113380000|2022-01-02 08:49:40|448.84|443.44|448.85|443.45|448.85|443.45|448.84|443.44|2
1641113390000|2022-01-02 08:49:50|448.83|443.43|448.84|443.44|448.84|443.44|448.83|443.43|2
1641113400000|2022-01-02 08:50:00|448.85|443.45|448.85|443.45|448.85|443.45|448.85|443.45|1
1641113410000|2022-01-02 08:50:10|448.9|443.5|449.14|443.74|449.16|443.76|448.9|443.5|24
1641113420000|2022-01-02 08:50:20|449.13|443.73|449.13|443.73|449.13|443.73|449.11|443.71|7
1641113430000|2022-01-02 08:50:30|449.11|443.71|449.06|443.66|449.11|443.71|449.06|443.66|6
1641113440000|2022-01-02 08:50:40|449.05|443.65|449.04|443.64|449.05|443.65|449.04|443.64|4
1641113450000|2022-01-02 08:50:50|449.05|443.65|449.04|443.64|449.05|443.65|449.03|443.63|3
1641113460000|2022-01-02 08:51:00|449.05|443.65|449.1|443.7|449.1|443.7|449.05|443.65|8
1641113470000|2022-01-02 08:51:10|449.09|443.69|449.13|443.73|449.14|443.74|449.08|443.68|13
1641113480000|2022-01-02 08:51:20|449.12|443.72|449.13|443.73|449.13|443.73|449.12|443.72|4
1641113490000|2022-01-02 08:51:30|449.14|443.74|449.09|443.69|449.16|443.76|449.09|443.69|12
1641113500000|2022-01-02 08:51:40|449.1|443.7|449.11|443.71|449.11|443.71|449.1|443.7|2
1641113510000|2022-01-02 08:51:50|449.13|443.73|449.11|443.71|449.13|443.73|449.11|443.71|3
1641113520000|2022-01-02 08:52:00|449.1|443.7|449.11|443.71|449.11|443.71|449.1|443.7|2
1641113530000|2022-01-02 08:52:10|449.13|443.73|449.16|443.76|449.16|443.76|449.11|443.71|9
1641113540000|2022-01-02 08:52:20|449.15|443.75|449.14|443.74|449.16|443.76|449.14|443.74|4
1641113550000|2022-01-02 08:52:30|449.15|443.75|449.15|443.75|449.16|443.76|449.13|443.73|13
1641113560000|2022-01-02 08:52:40|449.16|443.76|449.2|443.8|449.2|443.8|449.15|443.75|11
1641113570000|2022-01-02 08:52:50|449.18|443.78|449.2|443.8|449.21|443.81|449.17|443.77|8
1641113580000|2022-01-02 08:53:00|449.19|443.79|449.22|443.82|449.23|443.83|449.18|443.78|12
1641113600000|2022-01-02 08:53:20|449.2|443.8|449.26|443.86|449.26|443.86|449.2|443.8|9
1641113610000|2022-01-02 08:53:30|449.25|443.85|449.27|443.87|449.28|443.88|449.25|443.85|8
1641113620000|2022-01-02 08:53:40|449.28|443.88|449.3|443.9|449.3|443.9|449.27|443.87|10
1641113630000|2022-01-02 08:53:50|449.31|443.91|449.3|443.9|449.31|443.91|449.29|443.89|8
1641113640000|2022-01-02 08:54:00|449.31|443.91|449.32|443.92|449.32|443.92|449.31|443.91|6
1641113650000|2022-01-02 08:54:10|449.31|443.91|449.39|443.99|449.46|444.06|449.31|443.91|13
1641113660000|2022-01-02 08:54:20|449.36|443.96|449.37|443.97|449.37|443.97|449.29|443.89|15
1641113670000|2022-01-02 08:54:30|449.36|443.96|449.38|443.98|449.39|443.99|449.36|443.96|9
1641113680000|2022-01-02 08:54:40|449.37|443.97|449.39|443.99|449.39|443.99|449.34|443.94|8
1641113690000|2022-01-02 08:54:50|449.4|444|449.37|443.97|449.4|444|449.36|443.96|8
1641113700000|2022-01-02 08:55:00|449.38|443.98|449.41|444.01|449.41|444.01|449.37|443.97|8
1641113710000|2022-01-02 08:55:10|449.4|444|449.41|444.01|449.41|444.01|449.4|444|6
1641113720000|2022-01-02 08:55:20|449.4|444|449.4|444|449.41|444.01|449.33|443.93|13
1641113730000|2022-01-02 08:55:30|449.41|444.01|449.42|444.02|449.43|444.03|449.41|444.01|7
1641113740000|2022-01-02 08:55:40|449.41|444.01|449.32|443.92|449.42|444.02|449.32|443.92|12
1641113750000|2022-01-02 08:55:50|449.33|443.93|449.34|443.94|449.35|443.95|449.32|443.92|6
1641113760000|2022-01-02 08:56:00|449.35|443.95|449.41|444.01|449.42|444.02|449.35|443.95|14
1641113770000|2022-01-02 08:56:10|449.42|444.02|449.35|443.95|449.43|444.03|449.35|443.95|13
1641113780000|2022-01-02 08:56:20|449.36|443.96|449.37|443.97|449.37|443.97|449.36|443.96|2
1641113790000|2022-01-02 08:56:30|449.36|443.96|449.34|443.94|449.37|443.97|449.32|443.92|7
1641113800000|2022-01-02 08:56:40|449.36|443.96|449.35|443.95|449.36|443.96|449.34|443.94|7
1641113810000|2022-01-02 08:56:50|449.34|443.94|449.12|443.72|449.34|443.94|449.11|443.71|14
1641113820000|2022-01-02 08:57:00|449.13|443.73|449.14|443.74|449.15|443.75|449.13|443.73|7
1641113840000|2022-01-02 08:57:20|449.15|443.75|449.18|443.78|449.18|443.78|449.14|443.74|5
1641113850000|2022-01-02 08:57:30|449.17|443.77|449.13|443.73|449.17|443.77|449.13|443.73|4
1641113860000|2022-01-02 08:57:40|449.14|443.74|449.13|443.73|449.14|443.74|449.13|443.73|2
1641113870000|2022-01-02 08:57:50|449.14|443.74|449.11|443.71|449.14|443.74|449.08|443.68|10
1641113880000|2022-01-02 08:58:00|449.1|443.7|449.11|443.71|449.12|443.72|449.1|443.7|12
1641113890000|2022-01-02 08:58:10|449.1|443.7|449.04|443.64|449.11|443.71|449.03|443.63|8
1641113900000|2022-01-02 08:58:20|449.03|443.63|449.03|443.63|449.04|443.64|448.99|443.59|11
1641113910000|2022-01-02 08:58:30|449.02|443.62|449.08|443.68|449.08|443.68|449.01|443.61|9
1641113920000|2022-01-02 08:58:40|449.06|443.66|449|443.6|449.06|443.66|448.98|443.58|18
1641113930000|2022-01-02 08:58:50|449.01|443.61|449.1|443.7|449.12|443.72|448.98|443.58|16
1641113940000|2022-01-02 08:59:00|449.11|443.71|449.06|443.66|449.15|443.75|449.05|443.65|15
1641113950000|2022-01-02 08:59:10|449.02|443.62|449.02|443.62|449.03|443.63|449.01|443.61|7
1641113960000|2022-01-02 08:59:20|449.03|443.63|449.04|443.64|449.06|443.66|449.03|443.63|8
1641113970000|2022-01-02 08:59:30|449.05|443.65|449.04|443.64|449.05|443.65|449.03|443.63|4
1641113990000|2022-01-02 08:59:50|449.05|443.65|449.05|443.65|449.06|443.66|449.05|443.65|5
1641114000000|2022-01-02 09:00:00|449.06|443.66|449.07|443.67|449.08|443.68|449.05|443.65|8
1641114010000|2022-01-02 09:00:10|449.08|443.68|449.07|443.67|449.09|443.69|449.07|443.67|12
1641114020000|2022-01-02 09:00:20|449.08|443.68|449.07|443.67|449.08|443.68|449.07|443.67|6
1641114030000|2022-01-02 09:00:30|449.06|443.66|449.04|443.64|449.08|443.68|449.04|443.64|9
1641114040000|2022-01-02 09:00:40|449.05|443.65|449.06|443.66|449.06|443.66|449.04|443.64|5
1641114050000|2022-01-02 09:00:50|449.07|443.67|449.06|443.66|449.07|443.67|449.06|443.66|4
1641114060000|2022-01-02 09:01:00|449.05|443.65|448.98|443.58|449.06|443.66|448.98|443.58|8
1641114070000|2022-01-02 09:01:10|448.93|443.53|448.81|443.41|448.93|443.53|448.79|443.39|24
1641114080000|2022-01-02 09:01:20|448.82|443.42|448.9|443.5|448.91|443.51|448.82|443.42|9
1641114090000|2022-01-02 09:01:30|448.91|443.51|448.92|443.52|448.93|443.53|448.85|443.45|10
1641114100000|2022-01-02 09:01:40|448.88|443.48|448.93|443.53|448.93|443.53|448.88|443.48|5
1641114110000|2022-01-02 09:01:50|448.96|443.56|449.03|443.63|449.05|443.65|448.96|443.56|5
1641114120000|2022-01-02 09:02:00|449.01|443.61|449.09|443.69|449.09|443.69|449.01|443.61|15
1641114130000|2022-01-02 09:02:10|449.08|443.68|449.09|443.69|449.1|443.7|449.08|443.68|8
1641114140000|2022-01-02 09:02:20|449.08|443.68|449.06|443.66|449.08|443.68|449.02|443.62|13
1641114150000|2022-01-02 09:02:30|449.04|443.64|449.03|443.63|449.05|443.65|449.03|443.63|8
1641114160000|2022-01-02 09:02:40|449.04|443.64|449.08|443.68|449.1|443.7|449.02|443.62|9
1641114170000|2022-01-02 09:02:50|449.07|443.67|449.08|443.68|449.09|443.69|449.06|443.66|7
1641114180000|2022-01-02 09:03:00|449.07|443.67|449.08|443.68|449.08|443.68|449.07|443.67|2
1641114190000|2022-01-02 09:03:10|449.07|443.67|448.97|443.57|449.07|443.67|448.97|443.57|8
1641114200000|2022-01-02 09:03:20|448.96|443.56|449.01|443.61|449.01|443.61|448.96|443.56|8
1641114210000|2022-01-02 09:03:30|449|443.6|449|443.6|449.01|443.61|449|443.6|5
1641114220000|2022-01-02 09:03:40|449.01|443.61|449.14|443.74|449.14|443.74|449|443.6|10
1641114230000|2022-01-02 09:03:50|449.13|443.73|449.14|443.74|449.14|443.74|449.05|443.65|18
1641114240000|2022-01-02 09:04:00|449.13|443.73|449.15|443.75|449.15|443.75|449.13|443.73|9
1641114250000|2022-01-02 09:04:10|449.19|443.79|449.23|443.83|449.24|443.84|449.19|443.79|18
1641114260000|2022-01-02 09:04:20|449.24|443.84|449.23|443.83|449.24|443.84|449.23|443.83|8
1641114270000|2022-01-02 09:04:30|449.22|443.82|449.27|443.87|449.27|443.87|449.22|443.82|4
1641114280000|2022-01-02 09:04:40|449.28|443.88|449.31|443.91|449.31|443.91|449.27|443.87|9
1641114290000|2022-01-02 09:04:50|449.34|443.94|449.47|444.07|449.47|444.07|449.34|443.94|12
1641114300000|2022-01-02 09:05:00|449.48|444.08|449.54|444.14|449.54|444.14|449.46|444.06|15
1641114310000|2022-01-02 09:05:10|449.55|444.15|449.53|444.13|449.58|444.18|449.52|444.12|11
1641114320000|2022-01-02 09:05:20|449.52|444.12|449.55|444.15|449.55|444.15|449.52|444.12|12
1641114330000|2022-01-02 09:05:30|449.58|444.18|449.59|444.19|449.59|444.19|449.57|444.17|3
1641114340000|2022-01-02 09:05:40|449.61|444.21|449.59|444.19|449.61|444.21|449.59|444.19|3
1641114350000|2022-01-02 09:05:50|449.62|444.22|449.6|444.2|449.62|444.22|449.6|444.2|8
1641114360000|2022-01-02 09:06:00|449.59|444.19|449.59|444.19|449.6|444.2|449.59|444.19|11
1641114370000|2022-01-02 09:06:10|449.6|444.2|449.61|444.21|449.61|444.21|449.6|444.2|6
1641114380000|2022-01-02 09:06:20|449.6|444.2|449.61|444.21|449.61|444.21|449.6|444.2|6
1641114390000|2022-01-02 09:06:30|449.6|444.2|449.61|444.21|449.61|444.21|449.6|444.2|6
1641114400000|2022-01-02 09:06:40|449.62|444.22|449.61|444.21|449.62|444.22|449.61|444.21|2
1641114410000|2022-01-02 09:06:50|449.6|444.2|449.61|444.21|449.61|444.21|449.6|444.2|4
1641114420000|2022-01-02 09:07:00|449.6|444.2|449.59|444.19|449.6|444.2|449.59|444.19|4
1641114440000|2022-01-02 09:07:20|449.61|444.21|449.61|444.21|449.61|444.21|449.6|444.2|3
1641114450000|2022-01-02 09:07:30|449.63|444.23|449.7|444.3|449.71|444.31|449.63|444.23|9
1641114460000|2022-01-02 09:07:40|449.69|444.29|449.7|444.3|449.72|444.32|449.69|444.29|10
1641114470000|2022-01-02 09:07:50|449.71|444.31|449.75|444.35|449.75|444.35|449.69|444.29|7
1641114480000|2022-01-02 09:08:00|449.74|444.34|449.75|444.35|449.76|444.36|449.74|444.34|10
1641114490000|2022-01-02 09:08:10|449.76|444.36|449.76|444.36|449.76|444.36|449.75|444.35|5
1641114510000|2022-01-02 09:08:30|449.79|444.39|449.8|444.4|449.8|444.4|449.78|444.38|4
1641114520000|2022-01-02 09:08:40|449.79|444.39|449.69|444.29|449.79|444.39|449.69|444.29|3
1641114530000|2022-01-02 09:08:50|449.67|444.27|449.56|444.16|449.68|444.28|449.53|444.13|20
1641114540000|2022-01-02 09:09:00|449.57|444.17|449.59|444.19|449.6|444.2|449.55|444.15|16
1641114550000|2022-01-02 09:09:10|449.6|444.2|449.6|444.2|449.6|444.2|449.59|444.19|5
1641114560000|2022-01-02 09:09:20|449.59|444.19|449.54|444.14|449.59|444.19|449.54|444.14|5
1641114570000|2022-01-02 09:09:30|449.55|444.15|449.59|444.19|449.6|444.2|449.55|444.15|8
1641114580000|2022-01-02 09:09:40|449.6|444.2|449.59|444.19|449.61|444.21|449.57|444.17|14
1641114590000|2022-01-02 09:09:50|449.6|444.2|449.61|444.21|449.61|444.21|449.59|444.19|7
1641114600000|2022-01-02 09:10:00|449.62|444.22|449.73|444.33|449.73|444.33|449.61|444.21|10
1641114610000|2022-01-02 09:10:10|449.72|444.32|449.68|444.28|449.72|444.32|449.68|444.28|5
1641114620000|2022-01-02 09:10:20|449.69|444.29|449.65|444.25|449.69|444.29|449.64|444.24|8
1641114630000|2022-01-02 09:10:30|449.64|444.24|449.47|444.07|449.64|444.24|449.45|444.05|15
1641114640000|2022-01-02 09:10:40|449.46|444.06|449.48|444.08|449.52|444.12|449.46|444.06|6
1641114650000|2022-01-02 09:10:50|449.47|444.07|449.48|444.08|449.5|444.1|449.46|444.06|8
1641114660000|2022-01-02 09:11:00|449.47|444.07|449.37|443.97|449.47|444.07|449.36|443.96|21
1641114670000|2022-01-02 09:11:10|449.36|443.96|449.24|443.84|449.41|444.01|449.24|443.84|25
1641114680000|2022-01-02 09:11:20|449.26|443.86|449.25|443.85|449.29|443.89|449.25|443.85|9
1641114690000|2022-01-02 09:11:30|449.24|443.84|449.2|443.8|449.25|443.85|449.13|443.73|23
1641114700000|2022-01-02 09:11:40|449.19|443.79|449.18|443.78|449.23|443.83|449.18|443.78|19
1641114710000|2022-01-02 09:11:50|449.19|443.79|449.32|443.92|449.34|443.94|449.18|443.78|17
1641114720000|2022-01-02 09:12:00|449.33|443.93|449.31|443.91|449.34|443.94|449.31|443.91|10
1641114730000|2022-01-02 09:12:10|449.32|443.92|449.35|443.95|449.35|443.95|449.31|443.91|6
1641114740000|2022-01-02 09:12:20|449.36|443.96|449.36|443.96|449.36|443.96|449.35|443.95|11
1641114750000|2022-01-02 09:12:30|449.35|443.95|449.35|443.95|449.36|443.96|449.35|443.95|3
1641114760000|2022-01-02 09:12:40|449.36|443.96|449.36|443.96|449.37|443.97|449.35|443.95|9
1641114770000|2022-01-02 09:12:50|449.37|443.97|449.28|443.88|449.37|443.97|449.23|443.83|13
1641114780000|2022-01-02 09:13:00|449.32|443.92|449.33|443.93|449.34|443.94|449.32|443.92|4
1641114790000|2022-01-02 09:13:10|449.35|443.95|449.43|444.03|449.43|444.03|449.34|443.94|7
1641114800000|2022-01-02 09:13:20|449.42|444.02|449.41|444.01|449.43|444.03|449.38|443.98|9
1641114810000|2022-01-02 09:13:30|449.4|444|449.54|444.14|449.54|444.14|449.36|443.96|17
1641114820000|2022-01-02 09:13:40|449.55|444.15|449.54|444.14|449.56|444.16|449.53|444.13|8
1641114830000|2022-01-02 09:13:50|449.55|444.15|449.64|444.24|449.64|444.24|449.55|444.15|12
1641114840000|2022-01-02 09:14:00|449.66|444.26|449.69|444.29|449.69|444.29|449.66|444.26|7
1641114850000|2022-01-02 09:14:10|449.68|444.28|449.64|444.24|449.68|444.28|449.62|444.22|17
1641114860000|2022-01-02 09:14:20|449.63|444.23|449.55|444.15|449.64|444.24|449.55|444.15|7
1641114870000|2022-01-02 09:14:30|449.57|444.17|449.57|444.17|449.57|444.17|449.57|444.17|1
1641114880000|2022-01-02 09:14:40|449.56|444.16|449.57|444.17|449.57|444.17|449.56|444.16|4
1641114890000|2022-01-02 09:14:50|449.58|444.18|449.61|444.21|449.61|444.21|449.58|444.18|4
1641114900000|2022-01-02 09:15:00|449.6|444.2|449.59|444.19|449.61|444.21|449.58|444.18|10
1641114910000|2022-01-02 09:15:10|449.6|444.2|449.59|444.19|449.6|444.2|449.59|444.19|2
1641114920000|2022-01-02 09:15:20|449.6|444.2|449.57|444.17|449.62|444.22|449.57|444.17|9
1641114940000|2022-01-02 09:15:40|449.58|444.18|449.57|444.17|449.58|444.18|449.56|444.16|5
1641114950000|2022-01-02 09:15:50|449.56|444.16|449.5|444.1|449.57|444.17|449.49|444.09|10
1641114960000|2022-01-02 09:16:00|449.49|444.09|449.5|444.1|449.5|444.1|449.49|444.09|4
1641114970000|2022-01-02 09:16:10|449.51|444.11|449.49|444.09|449.51|444.11|449.48|444.08|4
1641114980000|2022-01-02 09:16:20|449.5|444.1|449.49|444.09|449.5|444.1|449.49|444.09|2
1641114990000|2022-01-02 09:16:30|449.5|444.1|449.45|444.05|449.5|444.1|449.45|444.05|6
1641115000000|2022-01-02 09:16:40|449.44|444.04|449.39|443.99|449.44|444.04|449.39|443.99|10
1641115010000|2022-01-02 09:16:50|449.38|443.98|449.2|443.8|449.38|443.98|449.19|443.79|8
1641115020000|2022-01-02 09:17:00|449.19|443.79|449.23|443.83|449.25|443.85|449.19|443.79|11
1641115030000|2022-01-02 09:17:10|449.22|443.82|449.12|443.72|449.23|443.83|449.12|443.72|9
1641115040000|2022-01-02 09:17:20|449.11|443.71|449.11|443.71|449.11|443.71|449.11|443.71|1
1641115050000|2022-01-02 09:17:30|449.12|443.72|449.11|443.71|449.12|443.72|449.11|443.71|2
1641115060000|2022-01-02 09:17:40|449.13|443.73|449.13|443.73|449.14|443.74|449.13|443.73|3
1641115080000|2022-01-02 09:18:00|449.14|443.74|449.12|443.72|449.14|443.74|449.12|443.72|3
1641115090000|2022-01-02 09:18:10|449.13|443.73|449.12|443.72|449.13|443.73|449.12|443.72|2
1641115100000|2022-01-02 09:18:20|449.13|443.73|449.21|443.81|449.22|443.82|449.13|443.73|11
1641115110000|2022-01-02 09:18:30|449.23|443.83|449.37|443.97|449.42|444.02|449.23|443.83|17
1641115120000|2022-01-02 09:18:40|449.38|443.98|449.37|443.97|449.39|443.99|449.3|443.9|13
1641115140000|2022-01-02 09:19:00|449.38|443.98|449.38|443.98|449.38|443.98|449.38|443.98|1
1641115150000|2022-01-02 09:19:10|449.37|443.97|449.37|443.97|449.37|443.97|449.37|443.97|1
1641115160000|2022-01-02 09:19:20|449.38|443.98|449.42|444.02|449.45|444.05|449.38|443.98|12
1641115170000|2022-01-02 09:19:30|449.43|444.03|449.42|444.02|449.43|444.03|449.42|444.02|6
1641115180000|2022-01-02 09:19:40|449.43|444.03|449.4|444|449.45|444.05|449.39|443.99|9
1641115190000|2022-01-02 09:19:50|449.41|444.01|449.43|444.03|449.43|444.03|449.41|444.01|20
1641115200000|2022-01-02 09:20:00|449.42|444.02|449.44|444.04|449.45|444.05|449.42|444.02|5
1641115210000|2022-01-02 09:20:10|449.45|444.05|449.45|444.05|449.47|444.07|449.45|444.05|11
1641115220000|2022-01-02 09:20:20|449.46|444.06|449.45|444.05|449.46|444.06|449.45|444.05|6
1641115230000|2022-01-02 09:20:30|449.46|444.06|449.45|444.05|449.46|444.06|449.45|444.05|4
1641115240000|2022-01-02 09:20:40|449.46|444.06|449.48|444.08|449.48|444.08|449.46|444.06|3
1641115250000|2022-01-02 09:20:50|449.49|444.09|449.49|444.09|449.53|444.13|449.49|444.09|12
1641115260000|2022-01-02 09:21:00|449.5|444.1|449.48|444.08|449.5|444.1|449.48|444.08|7
1641115270000|2022-01-02 09:21:10|449.47|444.07|449.48|444.08|449.48|444.08|449.47|444.07|4
1641115280000|2022-01-02 09:21:20|449.49|444.09|449.48|444.08|449.49|444.09|449.48|444.08|4
1641115290000|2022-01-02 09:21:30|449.49|444.09|449.48|444.08|449.49|444.09|449.48|444.08|2
1641115300000|2022-01-02 09:21:40|449.49|444.09|449.48|444.08|449.49|444.09|449.48|444.08|6
1641115310000|2022-01-02 09:21:50|449.49|444.09|449.48|444.08|449.49|444.09|449.47|444.07|13
1641115320000|2022-01-02 09:22:00|449.49|444.09|450.13|444.73|450.13|444.73|449.48|444.08|20
1641115330000|2022-01-02 09:22:10|450.15|444.75|450.82|445.42|450.88|445.48|450.15|444.75|30
1641115340000|2022-01-02 09:22:20|450.9|445.5|451.27|445.87|451.42|446.02|450.9|445.5|36
1641115350000|2022-01-02 09:22:30|451.25|445.85|451.17|445.77|451.37|445.97|451.08|445.68|31
1641115360000|2022-01-02 09:22:40|451.18|445.78|450.96|445.56|451.24|445.84|450.95|445.55|26
1641115370000|2022-01-02 09:22:50|450.98|445.58|451.05|445.65|451.2|445.8|450.94|445.54|22
1641115380000|2022-01-02 09:23:00|451.04|445.64|451.18|445.78|451.22|445.82|451.03|445.63|28
1641115390000|2022-01-02 09:23:10|451.19|445.79|451.16|445.76|451.19|445.79|451.13|445.73|18
1641115400000|2022-01-02 09:23:20|451.15|445.75|451.1|445.7|451.17|445.77|451.1|445.7|11
1641115410000|2022-01-02 09:23:30|451.04|445.64|450.9|445.5|451.06|445.66|450.89|445.49|15
1641115420000|2022-01-02 09:23:40|450.91|445.51|450.89|445.49|450.92|445.52|450.88|445.48|18
1641115430000|2022-01-02 09:23:50|450.86|445.46|450.84|445.44|450.86|445.46|450.82|445.42|19
1641115440000|2022-01-02 09:24:00|450.85|445.45|451.04|445.64|451.05|445.65|450.83|445.43|18
1641115450000|2022-01-02 09:24:10|451.05|445.65|451.02|445.62|451.05|445.65|451|445.6|5
1641115460000|2022-01-02 09:24:20|451.01|445.61|450.99|445.59|451.02|445.62|450.98|445.58|16
1641115470000|2022-01-02 09:24:30|451|445.6|451.01|445.61|451.01|445.61|451|445.6|2
1641115480000|2022-01-02 09:24:40|450.99|445.59|450.99|445.59|451|445.6|450.97|445.57|13
1641115490000|2022-01-02 09:24:50|451|445.6|450.96|445.56|451|445.6|450.95|445.55|14
1641115500000|2022-01-02 09:25:00|450.97|445.57|450.96|445.56|450.97|445.57|450.92|445.52|16
1641115510000|2022-01-02 09:25:10|450.95|445.55|450.81|445.41|450.95|445.55|450.79|445.39|17
1641115520000|2022-01-02 09:25:20|450.82|445.42|450.75|445.35|450.82|445.42|450.74|445.34|15
1641115530000|2022-01-02 09:25:30|450.76|445.36|450.8|445.4|450.81|445.41|450.74|445.34|15
1641115540000|2022-01-02 09:25:40|450.81|445.41|450.78|445.38|450.81|445.41|450.78|445.38|12
1641115550000|2022-01-02 09:25:50|450.77|445.37|450.76|445.36|450.77|445.37|450.72|445.32|11
1641115560000|2022-01-02 09:26:00|450.78|445.38|450.82|445.42|450.82|445.42|450.78|445.38|5
1641115570000|2022-01-02 09:26:10|450.83|445.43|450.89|445.49|450.9|445.5|450.82|445.42|11
1641115580000|2022-01-02 09:26:20|450.88|445.48|450.85|445.45|450.88|445.48|450.82|445.42|12
1641115590000|2022-01-02 09:26:30|450.86|445.46|450.86|445.46|450.87|445.47|450.81|445.41|14
1641115600000|2022-01-02 09:26:40|450.85|445.45|450.84|445.44|450.85|445.45|450.83|445.43|6
1641115610000|2022-01-02 09:26:50|450.83|445.43|450.86|445.46|450.86|445.46|450.83|445.43|5
1641115620000|2022-01-02 09:27:00|450.87|445.47|450.82|445.42|450.87|445.47|450.82|445.42|9
1641115630000|2022-01-02 09:27:10|450.81|445.41|450.82|445.42|450.83|445.43|450.81|445.41|10
1641115640000|2022-01-02 09:27:20|450.81|445.41|450.86|445.46|450.87|445.47|450.81|445.41|11
1641115650000|2022-01-02 09:27:30|450.85|445.45|450.85|445.45|450.85|445.45|450.84|445.44|5
1641115660000|2022-01-02 09:27:40|450.86|445.46|451.37|445.97|451.37|445.97|450.86|445.46|23
1641115670000|2022-01-02 09:27:50|451.36|445.96|451.26|445.86|451.37|445.97|451.26|445.86|17
1641115680000|2022-01-02 09:28:00|451.27|445.87|451.26|445.86|451.29|445.89|451.24|445.84|14
1641115690000|2022-01-02 09:28:10|451.25|445.85|451.2|445.8|451.27|445.87|451.15|445.75|18
1641115700000|2022-01-02 09:28:20|451.19|445.79|451.19|445.79|451.2|445.8|451.19|445.79|3
1641115710000|2022-01-02 09:28:30|451.17|445.77|451.18|445.78|451.18|445.78|451.16|445.76|4
1641115720000|2022-01-02 09:28:40|451.17|445.77|451.13|445.73|451.17|445.77|451.05|445.65|18
1641115730000|2022-01-02 09:28:50|451.14|445.74|451.12|445.72|451.15|445.75|451.09|445.69|18
1641115740000|2022-01-02 09:29:00|451.11|445.71|451.12|445.72|451.12|445.72|451.11|445.71|2
1641115750000|2022-01-02 09:29:10|451.11|445.71|451.1|445.7|451.12|445.72|451.09|445.69|12
1641115760000|2022-01-02 09:29:20|451.11|445.71|451.02|445.62|451.11|445.71|451.01|445.61|7
1641115770000|2022-01-02 09:29:30|451.01|445.61|450.79|445.39|451.02|445.62|450.78|445.38|16
1641115780000|2022-01-02 09:29:40|450.77|445.37|450.79|445.39|450.79|445.39|450.77|445.37|8
1641115790000|2022-01-02 09:29:50|450.78|445.38|450.77|445.37|450.79|445.39|450.77|445.37|6
1641115800000|2022-01-02 09:30:00|450.78|445.38|450.76|445.36|450.78|445.38|450.66|445.26|19
1641115810000|2022-01-02 09:30:10|450.77|445.37|450.89|445.49|450.9|445.5|450.77|445.37|13
1641115820000|2022-01-02 09:30:20|450.93|445.53|450.75|445.35|450.94|445.54|450.75|445.35|20
1641115830000|2022-01-02 09:30:30|450.76|445.36|450.92|445.52|450.92|445.52|450.76|445.36|18
1641115840000|2022-01-02 09:30:40|450.91|445.51|450.91|445.51|450.93|445.53|450.89|445.49|13
1641115850000|2022-01-02 09:30:50|450.9|445.5|450.97|445.57|450.97|445.57|450.89|445.49|14
1641115860000|2022-01-02 09:31:00|450.96|445.56|450.88|445.48|450.96|445.56|450.85|445.45|10
1641115870000|2022-01-02 09:31:10|450.89|445.49|450.85|445.45|450.91|445.51|450.84|445.44|13
1641115880000|2022-01-02 09:31:20|450.86|445.46|450.87|445.47|450.88|445.48|450.85|445.45|11
1641115900000|2022-01-02 09:31:40|450.86|445.46|450.82|445.42|450.86|445.46|450.79|445.39|8
1641115910000|2022-01-02 09:31:50|450.81|445.41|450.92|445.52|450.92|445.52|450.8|445.4|15
1641115920000|2022-01-02 09:32:00|450.91|445.51|450.91|445.51|450.92|445.52|450.91|445.51|5
1641115930000|2022-01-02 09:32:10|450.9|445.5|450.89|445.49|450.9|445.5|450.85|445.45|7
1641115940000|2022-01-02 09:32:20|450.9|445.5|450.94|445.54|450.94|445.54|450.9|445.5|8
1641115950000|2022-01-02 09:32:30|450.93|445.53|450.97|445.57|450.97|445.57|450.93|445.53|6
1641115960000|2022-01-02 09:32:40|450.96|445.56|450.87|445.47|450.96|445.56|450.82|445.42|18
1641115970000|2022-01-02 09:32:50|450.86|445.46|450.76|445.36|450.86|445.46|450.76|445.36|13
1641115980000|2022-01-02 09:33:00|450.77|445.37|450.87|445.47|450.87|445.47|450.71|445.31|13
1641115990000|2022-01-02 09:33:10|450.88|445.48|450.85|445.45|450.88|445.48|450.83|445.43|13
1641116000000|2022-01-02 09:33:20|450.84|445.44|450.82|445.42|450.86|445.46|450.77|445.37|12
1641116010000|2022-01-02 09:33:30|450.81|445.41|450.87|445.47|450.87|445.47|450.74|445.34|16
1641116020000|2022-01-02 09:33:40|450.86|445.46|450.78|445.38|450.86|445.46|450.78|445.38|6
1641116030000|2022-01-02 09:33:50|450.79|445.39|450.83|445.43|450.83|445.43|450.79|445.39|3
1641116040000|2022-01-02 09:34:00|450.84|445.44|450.85|445.45|450.86|445.46|450.83|445.43|12
1641116050000|2022-01-02 09:34:10|450.84|445.44|450.82|445.42|450.84|445.44|450.78|445.38|13
1641116060000|2022-01-02 09:34:20|450.83|445.43|450.9|445.5|450.9|445.5|450.83|445.43|17
1641116070000|2022-01-02 09:34:30|450.89|445.49|450.86|445.46|450.91|445.51|450.84|445.44|18
1641116080000|2022-01-02 09:34:40|450.88|445.48|450.9|445.5|450.91|445.51|450.88|445.48|9
1641116090000|2022-01-02 09:34:50|450.89|445.49|450.92|445.52|450.92|445.52|450.88|445.48|13
1641116100000|2022-01-02 09:35:00|450.93|445.53|450.88|445.48|450.93|445.53|450.84|445.44|16
1641116110000|2022-01-02 09:35:10|450.87|445.47|450.88|445.48|450.91|445.51|450.87|445.47|11
1641116120000|2022-01-02 09:35:20|450.89|445.49|450.88|445.48|450.89|445.49|450.87|445.47|6
1641116130000|2022-01-02 09:35:30|450.89|445.49|450.73|445.33|450.9|445.5|450.73|445.33|10
1641116140000|2022-01-02 09:35:40|450.74|445.34|450.76|445.36|450.76|445.36|450.73|445.33|9
1641116150000|2022-01-02 09:35:50|450.77|445.37|450.92|445.52|450.93|445.53|450.76|445.36|12
1641116160000|2022-01-02 09:36:00|450.93|445.53|450.95|445.55|450.95|445.55|450.92|445.52|10
1641116170000|2022-01-02 09:36:10|450.96|445.56|450.91|445.51|450.96|445.56|450.86|445.46|9
1641116180000|2022-01-02 09:36:20|450.92|445.52|450.93|445.53|450.94|445.54|450.91|445.51|6
1641116190000|2022-01-02 09:36:30|450.94|445.54|450.94|445.54|450.95|445.55|450.94|445.54|5
1641116200000|2022-01-02 09:36:40|450.95|445.55|450.96|445.56|450.97|445.57|450.95|445.55|8
1641116210000|2022-01-02 09:36:50|450.97|445.57|450.95|445.55|450.98|445.58|450.95|445.55|11
1641116220000|2022-01-02 09:37:00|450.96|445.56|450.96|445.56|450.97|445.57|450.95|445.55|8
1641116230000|2022-01-02 09:37:10|450.97|445.57|450.98|445.58|450.98|445.58|450.97|445.57|8
1641116240000|2022-01-02 09:37:20|450.97|445.57|450.98|445.58|450.99|445.59|450.97|445.57|6
1641116250000|2022-01-02 09:37:30|450.99|445.59|451.12|445.72|451.13|445.73|450.99|445.59|12
1641116260000|2022-01-02 09:37:40|451.13|445.73|451.12|445.72|451.13|445.73|451.1|445.7|16
1641116270000|2022-01-02 09:37:50|451.11|445.71|451.19|445.79|451.19|445.79|451.11|445.71|8
1641116280000|2022-01-02 09:38:00|451.21|445.81|451.23|445.83|451.25|445.85|451.21|445.81|14
1641116290000|2022-01-02 09:38:10|451.22|445.82|451.19|445.79|451.23|445.83|451.17|445.77|12
1641116300000|2022-01-02 09:38:20|451.21|445.81|451.27|445.87|451.27|445.87|451.21|445.81|17
1641116310000|2022-01-02 09:38:30|451.26|445.86|451.2|445.8|451.26|445.86|451.19|445.79|9
1641116320000|2022-01-02 09:38:40|451.19|445.79|451.05|445.65|451.19|445.79|451.05|445.65|9
1641116330000|2022-01-02 09:38:50|451.06|445.66|451.08|445.68|451.08|445.68|451.05|445.65|13
1641116340000|2022-01-02 09:39:00|451.07|445.67|451.07|445.67|451.08|445.68|451.07|445.67|5
1641116350000|2022-01-02 09:39:10|451.06|445.66|451.07|445.67|451.07|445.67|451.06|445.66|2
1641116360000|2022-01-02 09:39:20|451.06|445.66|451.09|445.69|451.1|445.7|451.06|445.66|10
1641116370000|2022-01-02 09:39:30|451.08|445.68|451.08|445.68|451.09|445.69|451.08|445.68|3
1641116380000|2022-01-02 09:39:40|451.09|445.69|451.1|445.7|451.1|445.7|451.09|445.69|4
1641116390000|2022-01-02 09:39:50|451.09|445.69|451.1|445.7|451.12|445.72|451.09|445.69|5
1641116400000|2022-01-02 09:40:00|451.11|445.71|451.1|445.7|451.11|445.71|451.09|445.69|4
1641116410000|2022-01-02 09:40:10|451.11|445.71|451.08|445.68|451.11|445.71|451.07|445.67|6
1641116420000|2022-01-02 09:40:20|451.09|445.69|451.1|445.7|451.11|445.71|451.09|445.69|8
1641116430000|2022-01-02 09:40:30|451.09|445.69|451.09|445.69|451.09|445.69|451.08|445.68|3
1641116440000|2022-01-02 09:40:40|451.08|445.68|451.06|445.66|451.08|445.68|451.04|445.64|8
1641116450000|2022-01-02 09:40:50|451.05|445.65|451|445.6|451.06|445.66|451|445.6|9
1641116460000|2022-01-02 09:41:00|450.99|445.59|450.97|445.57|451|445.6|450.97|445.57|9
1641116470000|2022-01-02 09:41:10|450.98|445.58|450.99|445.59|451.01|445.61|450.97|445.57|5
1641116480000|2022-01-02 09:41:20|450.98|445.58|450.98|445.58|450.99|445.59|450.98|445.58|3
1641116490000|2022-01-02 09:41:30|450.99|445.59|451|445.6|451.02|445.62|450.97|445.57|11
1641116500000|2022-01-02 09:41:40|450.99|445.59|451.02|445.62|451.03|445.63|450.99|445.59|13
1641116510000|2022-01-02 09:41:50|451.03|445.63|451.04|445.64|451.04|445.64|451.03|445.63|4
1641116520000|2022-01-02 09:42:00|451.06|445.66|451.05|445.65|451.06|445.66|451.05|445.65|6
1641116530000|2022-01-02 09:42:10|451.04|445.64|451.16|445.76|451.18|445.78|451.04|445.64|12
1641116540000|2022-01-02 09:42:20|451.15|445.75|451.11|445.71|451.15|445.75|451.08|445.68|10
1641116550000|2022-01-02 09:42:30|451.1|445.7|451.1|445.7|451.11|445.71|451.09|445.69|5
1641116560000|2022-01-02 09:42:40|451.11|445.71|451.11|445.71|451.11|445.71|451.1|445.7|3
1641116570000|2022-01-02 09:42:50|451.09|445.69|451.08|445.68|451.09|445.69|451.07|445.67|8
1641116580000|2022-01-02 09:43:00|451.07|445.67|451.08|445.68|451.08|445.68|451.07|445.67|2
1641116590000|2022-01-02 09:43:10|451.09|445.69|451.08|445.68|451.09|445.69|451.08|445.68|2
1641116600000|2022-01-02 09:43:20|451.09|445.69|451.08|445.68|451.1|445.7|451.02|445.62|12
1641116610000|2022-01-02 09:43:30|451.09|445.69|451.13|445.73|451.13|445.73|451.09|445.69|8
1641116620000|2022-01-02 09:43:40|451.12|445.72|451.15|445.75|451.21|445.81|451.12|445.72|11
1641116630000|2022-01-02 09:43:50|451.16|445.76|451.16|445.76|451.16|445.76|451.14|445.74|7
1641116640000|2022-01-02 09:44:00|451.15|445.75|451.16|445.76|451.16|445.76|451.1|445.7|7
1641116650000|2022-01-02 09:44:10|451.17|445.77|451.19|445.79|451.19|445.79|451.17|445.77|2
1641116660000|2022-01-02 09:44:20|451.18|445.78|451.18|445.78|451.18|445.78|451.18|445.78|1
1641116670000|2022-01-02 09:44:30|451.17|445.77|451.19|445.79|451.2|445.8|451.17|445.77|6
1641116680000|2022-01-02 09:44:40|451.2|445.8|451.19|445.79|451.2|445.8|451.19|445.79|4
1641116690000|2022-01-02 09:44:50|451.2|445.8|451.2|445.8|451.2|445.8|451.19|445.79|5
1641116700000|2022-01-02 09:45:00|451.19|445.79|451.04|445.64|451.2|445.8|451.01|445.61|13
1641116710000|2022-01-02 09:45:10|451.05|445.65|451.01|445.61|451.07|445.67|451|445.6|11
1641116720000|2022-01-02 09:45:20|451.02|445.62|451.02|445.62|451.02|445.62|451|445.6|5
1641116730000|2022-01-02 09:45:30|451.03|445.63|451.03|445.63|451.03|445.63|451.02|445.62|7
1641116740000|2022-01-02 09:45:40|451.02|445.62|451.07|445.67|451.08|445.68|451.02|445.62|7
1641116750000|2022-01-02 09:45:50|451.06|445.66|451.06|445.66|451.07|445.67|451.06|445.66|3
1641116760000|2022-01-02 09:46:00|451.05|445.65|451.05|445.65|451.06|445.66|451.05|445.65|3
1641116770000|2022-01-02 09:46:10|451.04|445.64|451.04|445.64|451.04|445.64|451.03|445.63|3
1641116780000|2022-01-02 09:46:20|451.03|445.63|451.03|445.63|451.04|445.64|451.02|445.62|10
1641116790000|2022-01-02 09:46:30|451.02|445.62|451.02|445.62|451.04|445.64|451|445.6|14
1641116800000|2022-01-02 09:46:40|451.03|445.63|451.03|445.63|451.03|445.63|451.02|445.62|5
1641116810000|2022-01-02 09:46:50|451.04|445.64|451.04|445.64|451.05|445.65|451.03|445.63|9
1641116820000|2022-01-02 09:47:00|451.03|445.63|451.04|445.64|451.06|445.66|451.03|445.63|9
1641116830000|2022-01-02 09:47:10|451.05|445.65|451.09|445.69|451.09|445.69|451.04|445.64|6
1641116840000|2022-01-02 09:47:20|451.1|445.7|451.1|445.7|451.1|445.7|451.09|445.69|7
1641116850000|2022-01-02 09:47:30|451.09|445.69|451.39|445.99|451.42|446.02|451.08|445.68|14
1641116860000|2022-01-02 09:47:40|451.44|446.04|451.43|446.03|451.45|446.05|451.41|446.01|17
1641116870000|2022-01-02 09:47:50|451.42|446.02|451.43|446.03|451.43|446.03|451.42|446.02|2
1641116880000|2022-01-02 09:48:00|451.44|446.04|451.26|445.86|451.44|446.04|451.23|445.83|10
1641116890000|2022-01-02 09:48:10|451.25|445.85|451.21|445.81|451.26|445.86|451.21|445.81|9
1641116900000|2022-01-02 09:48:20|451.22|445.82|451.18|445.78|451.22|445.82|451.17|445.77|5
1641116910000|2022-01-02 09:48:30|451.17|445.77|451.16|445.76|451.18|445.78|451.16|445.76|9
1641116920000|2022-01-02 09:48:40|451.15|445.75|451.14|445.74|451.15|445.75|451.14|445.74|2
1641116930000|2022-01-02 09:48:50|451.15|445.75|450.97|445.57|451.2|445.8|450.95|445.55|15
1641116940000|2022-01-02 09:49:00|450.96|445.56|450.97|445.57|450.98|445.58|450.95|445.55|11
1641116950000|2022-01-02 09:49:10|450.98|445.58|450.98|445.58|450.98|445.58|450.98|445.58|1
1641116970000|2022-01-02 09:49:30|450.97|445.57|450.96|445.56|450.98|445.58|450.96|445.56|6
1641116980000|2022-01-02 09:49:40|450.97|445.57|450.98|445.58|450.98|445.58|450.97|445.57|2
1641116990000|2022-01-02 09:49:50|450.97|445.57|450.94|445.54|450.97|445.57|450.94|445.54|4
1641117000000|2022-01-02 09:50:00|450.95|445.55|450.87|445.47|450.95|445.55|450.83|445.43|13
1641117010000|2022-01-02 09:50:10|450.85|445.45|450.96|445.56|450.98|445.58|450.85|445.45|16
1641117020000|2022-01-02 09:50:20|450.97|445.57|450.96|445.56|450.98|445.58|450.95|445.55|8
1641117030000|2022-01-02 09:50:30|450.95|445.55|450.97|445.57|450.97|445.57|450.95|445.55|7
1641117040000|2022-01-02 09:50:40|450.98|445.58|450.97|445.57|450.99|445.59|450.97|445.57|12
1641117050000|2022-01-02 09:50:50|450.99|445.59|451.12|445.72|451.18|445.78|450.97|445.57|15
1641117060000|2022-01-02 09:51:00|451.11|445.71|451.07|445.67|451.12|445.72|451.07|445.67|8
1641117070000|2022-01-02 09:51:10|451.06|445.66|451.05|445.65|451.08|445.68|451.04|445.64|13
1641117080000|2022-01-02 09:51:20|451.04|445.64|451.02|445.62|451.07|445.67|450.99|445.59|20
1641117090000|2022-01-02 09:51:30|451.01|445.61|451.01|445.61|451.02|445.62|451.01|445.61|3
1641117100000|2022-01-02 09:51:40|450.99|445.59|451|445.6|451.01|445.61|450.99|445.59|6
1641117110000|2022-01-02 09:51:50|451.01|445.61|451|445.6|451.01|445.61|451|445.6|4
1641117120000|2022-01-02 09:52:00|450.99|445.59|450.98|445.58|450.99|445.59|450.98|445.58|2
1641117130000|2022-01-02 09:52:10|450.99|445.59|450.94|445.54|450.99|445.59|450.94|445.54|6
1641117140000|2022-01-02 09:52:20|450.95|445.55|450.79|445.39|450.96|445.56|450.78|445.38|15
1641117150000|2022-01-02 09:52:30|450.78|445.38|450.76|445.36|450.78|445.38|450.76|445.36|7
1641117160000|2022-01-02 09:52:40|450.78|445.38|450.8|445.4|450.81|445.41|450.75|445.35|10
1641117170000|2022-01-02 09:52:50|450.78|445.38|450.67|445.27|450.78|445.38|450.65|445.25|10
1641117180000|2022-01-02 09:53:00|450.66|445.26|450.63|445.23|450.66|445.26|450.63|445.23|2
1641117190000|2022-01-02 09:53:10|450.62|445.22|450.57|445.17|450.62|445.22|450.57|445.17|3
1641117200000|2022-01-02 09:53:20|450.56|445.16|450.46|445.06|450.56|445.16|450.46|445.06|7
1641117210000|2022-01-02 09:53:30|450.45|445.05|450.39|444.99|450.46|445.06|450.39|444.99|8
1641117220000|2022-01-02 09:53:40|450.38|444.98|450.37|444.97|450.38|444.98|450.36|444.96|6
1641117230000|2022-01-02 09:53:50|450.39|444.99|450.38|444.98|450.39|444.99|450.37|444.97|6
1641117240000|2022-01-02 09:54:00|450.37|444.97|450.37|444.97|450.39|444.99|450.36|444.96|9
1641117250000|2022-01-02 09:54:10|450.35|444.95|450.35|444.95|450.36|444.96|450.34|444.94|5
1641117260000|2022-01-02 09:54:20|450.33|444.93|449.99|444.59|450.34|444.94|449.99|444.59|28
1641117270000|2022-01-02 09:54:30|449.98|444.58|449.95|444.55|450.01|444.61|449.94|444.54|15
1641117280000|2022-01-02 09:54:40|449.94|444.54|449.95|444.55|449.95|444.55|449.94|444.54|8
1641117290000|2022-01-02 09:54:50|449.94|444.54|449.95|444.55|449.96|444.56|449.94|444.54|10
1641117300000|2022-01-02 09:55:00|449.94|444.54|449.94|444.54|449.95|444.55|449.92|444.52|8
1641117310000|2022-01-02 09:55:10|449.93|444.53|449.94|444.54|449.95|444.55|449.92|444.52|13
1641117320000|2022-01-02 09:55:20|449.93|444.53|449.94|444.54|449.94|444.54|449.93|444.53|2
1641117330000|2022-01-02 09:55:30|449.93|444.53|449.94|444.54|449.94|444.54|449.93|444.53|4
1641117340000|2022-01-02 09:55:40|449.93|444.53|449.93|444.53|449.93|444.53|449.93|444.53|1
1641117360000|2022-01-02 09:56:00|449.94|444.54|449.94|444.54|449.94|444.54|449.94|444.54|1
1641117370000|2022-01-02 09:56:10|449.93|444.53|449.94|444.54|449.95|444.55|449.93|444.53|6
1641117380000|2022-01-02 09:56:20|449.95|444.55|449.97|444.57|449.97|444.57|449.95|444.55|7
1641117390000|2022-01-02 09:56:30|449.96|444.56|450.17|444.77|450.18|444.78|449.96|444.56|20
1641117400000|2022-01-02 09:56:40|450.16|444.76|450.18|444.78|450.2|444.8|450.16|444.76|7
1641117410000|2022-01-02 09:56:50|450.2|444.8|450.15|444.75|450.24|444.84|450.15|444.75|16
1641117420000|2022-01-02 09:57:00|450.14|444.74|450.17|444.77|450.18|444.78|450.14|444.74|16
1641117430000|2022-01-02 09:57:10|450.16|444.76|450.17|444.77|450.17|444.77|450.16|444.76|10
1641117440000|2022-01-02 09:57:20|450.16|444.76|450.16|444.76|450.17|444.77|450.16|444.76|9
1641117450000|2022-01-02 09:57:30|450.17|444.77|450.17|444.77|450.17|444.77|450.16|444.76|7
1641117460000|2022-01-02 09:57:40|450.16|444.76|450.15|444.75|450.17|444.77|450.15|444.75|12
1641117470000|2022-01-02 09:57:50|450.16|444.76|450.15|444.75|450.16|444.76|450.15|444.75|2
1641117480000|2022-01-02 09:58:00|450.14|444.74|450.15|444.75|450.15|444.75|450.13|444.73|5
1641117490000|2022-01-02 09:58:10|450.14|444.74|450.14|444.74|450.15|444.75|450.14|444.74|9
1641117500000|2022-01-02 09:58:20|450.13|444.73|450.15|444.75|450.15|444.75|450.13|444.73|3
1641117510000|2022-01-02 09:58:30|450.14|444.74|450.04|444.64|450.15|444.75|450.03|444.63|13
1641117520000|2022-01-02 09:58:40|450.01|444.61|449.75|444.35|450.01|444.61|449.74|444.34|15
1641117530000|2022-01-02 09:58:50|449.76|444.36|449.77|444.37|449.77|444.37|449.75|444.35|8
1641117540000|2022-01-02 09:59:00|449.76|444.36|449.78|444.38|449.78|444.38|449.76|444.36|9
1641117550000|2022-01-02 09:59:10|449.79|444.39|449.78|444.38|449.79|444.39|449.77|444.37|6
1641117560000|2022-01-02 09:59:20|449.77|444.37|449.78|444.38|449.78|444.38|449.77|444.37|4
1641117570000|2022-01-02 09:59:30|449.77|444.37|449.79|444.39|449.79|444.39|449.77|444.37|5
1641117580000|2022-01-02 09:59:40|449.78|444.38|449.99|444.59|449.99|444.59|449.78|444.38|14
1641117590000|2022-01-02 09:59:50|450|444.6|449.94|444.54|450|444.6|449.94|444.54|9
1641117600000|2022-01-02 10:00:00|449.97|444.57|449.86|444.46|449.97|444.57|449.86|444.46|8
1641117610000|2022-01-02 10:00:10|449.85|444.45|449.76|444.36|449.85|444.45|449.76|444.36|9
1641117620000|2022-01-02 10:00:20|449.77|444.37|449.82|444.42|449.87|444.47|449.77|444.37|14
1641117630000|2022-01-02 10:00:30|449.83|444.43|449.87|444.47|449.87|444.47|449.81|444.41|8
1641117640000|2022-01-02 10:00:40|449.86|444.46|449.87|444.47|449.89|444.49|449.85|444.45|9
1641117650000|2022-01-02 10:00:50|449.85|444.45|449.87|444.47|449.87|444.47|449.85|444.45|4
1641117660000|2022-01-02 10:01:00|449.85|444.45|449.88|444.48|449.88|444.48|449.84|444.44|9
1641117670000|2022-01-02 10:01:10|449.87|444.47|449.89|444.49|449.9|444.5|449.87|444.47|8
1641117680000|2022-01-02 10:01:20|449.9|444.5|449.92|444.52|449.92|444.52|449.89|444.49|14
1641117690000|2022-01-02 10:01:30|449.91|444.51|449.9|444.5|449.91|444.51|449.9|444.5|4
1641117700000|2022-01-02 10:01:40|449.91|444.51|449.89|444.49|449.91|444.51|449.88|444.48|10
1641117710000|2022-01-02 10:01:50|449.88|444.48|449.89|444.49|449.89|444.49|449.88|444.48|4
1641117720000|2022-01-02 10:02:00|449.9|444.5|449.9|444.5|449.91|444.51|449.88|444.48|12
1641117730000|2022-01-02 10:02:10|449.89|444.49|449.9|444.5|449.91|444.51|449.89|444.49|4
1641117740000|2022-01-02 10:02:20|449.91|444.51|449.89|444.49|449.91|444.51|449.89|444.49|9
1641117750000|2022-01-02 10:02:30|449.88|444.48|449.83|444.43|449.88|444.48|449.83|444.43|8
1641117760000|2022-01-02 10:02:40|449.82|444.42|449.9|444.5|449.91|444.51|449.82|444.42|12
1641117770000|2022-01-02 10:02:50|449.91|444.51|449.89|444.49|449.91|444.51|449.89|444.49|7
1641117780000|2022-01-02 10:03:00|449.9|444.5|449.89|444.49|449.9|444.5|449.89|444.49|4
1641117800000|2022-01-02 10:03:20|449.9|444.5|449.89|444.49|449.9|444.5|449.89|444.49|4
1641117810000|2022-01-02 10:03:30|449.9|444.5|449.86|444.46|449.9|444.5|449.86|444.46|7
1641117820000|2022-01-02 10:03:40|449.87|444.47|449.88|444.48|449.88|444.48|449.86|444.46|11
1641117830000|2022-01-02 10:03:50|449.89|444.49|449.89|444.49|449.89|444.49|449.88|444.48|5
1641117840000|2022-01-02 10:04:00|449.9|444.5|449.95|444.55|449.95|444.55|449.9|444.5|6
1641117850000|2022-01-02 10:04:10|449.91|444.51|449.86|444.46|449.91|444.51|449.85|444.45|5
1641117860000|2022-01-02 10:04:20|449.84|444.44|449.8|444.4|449.85|444.45|449.8|444.4|12
1641117870000|2022-01-02 10:04:30|449.81|444.41|449.82|444.42|449.82|444.42|449.8|444.4|6
1641117880000|2022-01-02 10:04:40|449.81|444.41|449.81|444.41|449.83|444.43|449.8|444.4|8
1641117890000|2022-01-02 10:04:50|449.82|444.42|449.82|444.42|449.82|444.42|449.81|444.41|3
1641117900000|2022-01-02 10:05:00|449.81|444.41|449.8|444.4|449.82|444.42|449.8|444.4|9
1641117910000|2022-01-02 10:05:10|449.82|444.42|449.87|444.47|449.88|444.48|449.82|444.42|8
1641117920000|2022-01-02 10:05:20|449.86|444.46|449.86|444.46|449.87|444.47|449.82|444.42|12
1641117930000|2022-01-02 10:05:30|449.87|444.47|449.86|444.46|449.87|444.47|449.85|444.45|6
1641117940000|2022-01-02 10:05:40|449.87|444.47|449.88|444.48|449.88|444.48|449.86|444.46|7
1641117950000|2022-01-02 10:05:50|449.86|444.46|449.87|444.47|449.87|444.47|449.86|444.46|6
1641117960000|2022-01-02 10:06:00|449.86|444.46|449.88|444.48|449.89|444.49|449.86|444.46|7
1641117970000|2022-01-02 10:06:10|449.89|444.49|449.9|444.5|449.91|444.51|449.89|444.49|6
1641117980000|2022-01-02 10:06:20|449.89|444.49|449.89|444.49|449.89|444.49|449.89|444.49|1
1641117990000|2022-01-02 10:06:30|449.9|444.5|449.9|444.5|449.9|444.5|449.89|444.49|3
1641118010000|2022-01-02 10:06:50|449.89|444.49|449.9|444.5|449.91|444.51|449.86|444.46|9
1641118020000|2022-01-02 10:07:00|449.92|444.52|449.91|444.51|449.92|444.52|449.91|444.51|6
1641118030000|2022-01-02 10:07:10|449.92|444.52|450.61|445.21|450.64|445.24|449.91|444.51|18
1641118040000|2022-01-02 10:07:20|450.63|445.23|450.47|445.07|450.63|445.23|450.44|445.04|24
1641118050000|2022-01-02 10:07:30|450.49|445.09|450.63|445.23|450.63|445.23|450.47|445.07|10
1641118060000|2022-01-02 10:07:40|450.64|445.24|450.63|445.23|450.64|445.24|450.63|445.23|4
1641118070000|2022-01-02 10:07:50|450.64|445.24|450.68|445.28|450.68|445.28|450.64|445.24|10
1641118080000|2022-01-02 10:08:00|450.66|445.26|450.61|445.21|450.67|445.27|450.61|445.21|13
1641118090000|2022-01-02 10:08:10|450.62|445.22|450.55|445.15|450.62|445.22|450.52|445.12|12
1641118100000|2022-01-02 10:08:20|450.54|445.14|450.53|445.13|450.55|445.15|450.53|445.13|4
1641118110000|2022-01-02 10:08:30|450.54|445.14|450.56|445.16|450.57|445.17|450.54|445.14|6
1641118120000|2022-01-02 10:08:40|450.57|445.17|450.57|445.17|450.57|445.17|450.56|445.16|3
1641118130000|2022-01-02 10:08:50|450.58|445.18|450.59|445.19|450.6|445.2|450.58|445.18|4
1641118140000|2022-01-02 10:09:00|450.58|445.18|450.66|445.26|450.67|445.27|450.58|445.18|14
1641118150000|2022-01-02 10:09:10|450.68|445.28|450.57|445.17|450.73|445.33|450.57|445.17|8
1641118160000|2022-01-02 10:09:20|450.58|445.18|450.56|445.16|450.59|445.19|450.56|445.16|8
1641118170000|2022-01-02 10:09:30|450.54|445.14|450.52|445.12|450.54|445.14|450.52|445.12|2
1641118180000|2022-01-02 10:09:40|450.53|445.13|450.55|445.15|450.58|445.18|450.53|445.13|11
1641118190000|2022-01-02 10:09:50|450.56|445.16|450.59|445.19|450.59|445.19|450.56|445.16|4
1641118200000|2022-01-02 10:10:00|450.58|445.18|450.59|445.19|450.59|445.19|450.58|445.18|2
1641118210000|2022-01-02 10:10:10|450.6|445.2|450.6|445.2|450.6|445.2|450.6|445.2|1
1641118230000|2022-01-02 10:10:30|450.61|445.21|450.6|445.2|450.61|445.21|450.6|445.2|2
1641118250000|2022-01-02 10:10:50|450.59|445.19|450.61|445.21|450.61|445.21|450.59|445.19|3
1641118260000|2022-01-02 10:11:00|450.67|445.27|450.74|445.34|450.76|445.36|450.67|445.27|7
1641118270000|2022-01-02 10:11:10|450.73|445.33|450.74|445.34|450.74|445.34|450.72|445.32|3
1641118290000|2022-01-02 10:11:30|450.72|445.32|450.73|445.33|450.74|445.34|450.72|445.32|4
1641118300000|2022-01-02 10:11:40|450.72|445.32|450.73|445.33|450.73|445.33|450.72|445.32|4
1641118320000|2022-01-02 10:12:00|450.72|445.32|450.72|445.32|450.72|445.32|450.72|445.32|1
1641118330000|2022-01-02 10:12:10|450.75|445.35|450.83|445.43|450.83|445.43|450.75|445.35|9
1641118340000|2022-01-02 10:12:20|450.86|445.46|450.85|445.45|450.87|445.47|450.85|445.45|3
1641118350000|2022-01-02 10:12:30|450.84|445.44|450.83|445.43|450.86|445.46|450.83|445.43|6
1641118360000|2022-01-02 10:12:40|450.84|445.44|450.84|445.44|450.85|445.45|450.83|445.43|7
1641118370000|2022-01-02 10:12:50|450.83|445.43|450.75|445.35|450.84|445.44|450.74|445.34|9
1641118380000|2022-01-02 10:13:00|450.76|445.36|450.78|445.38|450.8|445.4|450.76|445.36|6
1641118390000|2022-01-02 10:13:10|450.79|445.39|450.78|445.38|450.79|445.39|450.78|445.38|2
1641118400000|2022-01-02 10:13:20|450.79|445.39|450.79|445.39|450.79|445.39|450.79|445.39|1
1641118420000|2022-01-02 10:13:40|450.78|445.38|450.76|445.36|450.78|445.38|450.76|445.36|3
1641118430000|2022-01-02 10:13:50|450.77|445.37|450.77|445.37|450.77|445.37|450.76|445.36|3
1641118440000|2022-01-02 10:14:00|450.78|445.38|450.81|445.41|450.81|445.41|450.78|445.38|5
1641118450000|2022-01-02 10:14:10|450.82|445.42|450.8|445.4|450.82|445.42|450.8|445.4|8
1641118480000|2022-01-02 10:14:40|450.82|445.42|450.8|445.4|450.82|445.42|450.8|445.4|4
1641118490000|2022-01-02 10:14:50|450.81|445.41|450.95|445.55|450.95|445.55|450.8|445.4|8
1641118500000|2022-01-02 10:15:00|450.94|445.54|450.8|445.4|450.95|445.55|450.8|445.4|18
1641118510000|2022-01-02 10:15:10|450.79|445.39|450.78|445.38|450.79|445.39|450.77|445.37|4
1641118520000|2022-01-02 10:15:20|450.77|445.37|450.79|445.39|450.79|445.39|450.77|445.37|3
1641118530000|2022-01-02 10:15:30|450.78|445.38|450.79|445.39|450.79|445.39|450.78|445.38|4
1641118540000|2022-01-02 10:15:40|450.8|445.4|450.79|445.39|450.8|445.4|450.79|445.39|4
1641118550000|2022-01-02 10:15:50|450.8|445.4|450.81|445.41|450.82|445.42|450.79|445.39|8
1641118560000|2022-01-02 10:16:00|450.82|445.42|450.86|445.46|450.86|445.46|450.82|445.42|4
1641118580000|2022-01-02 10:16:20|450.87|445.47|450.9|445.5|450.9|445.5|450.87|445.47|6
1641118590000|2022-01-02 10:16:30|450.89|445.49|450.91|445.51|450.92|445.52|450.89|445.49|4
1641118600000|2022-01-02 10:16:40|450.9|445.5|450.89|445.49|450.9|445.5|450.87|445.47|5
1641118610000|2022-01-02 10:16:50|450.9|445.5|450.9|445.5|450.9|445.5|450.9|445.5|1
1641118620000|2022-01-02 10:17:00|450.87|445.47|450.84|445.44|450.88|445.48|450.83|445.43|6
1641118630000|2022-01-02 10:17:10|450.83|445.43|450.83|445.43|450.83|445.43|450.82|445.42|3
1641118640000|2022-01-02 10:17:20|450.81|445.41|450.76|445.36|450.81|445.41|450.76|445.36|5
1641118650000|2022-01-02 10:17:30|450.77|445.37|450.79|445.39|450.8|445.4|450.77|445.37|5
1641118660000|2022-01-02 10:17:40|450.78|445.38|450.78|445.38|450.79|445.39|450.78|445.38|3
1641118670000|2022-01-02 10:17:50|450.77|445.37|450.76|445.36|450.77|445.37|450.76|445.36|2
1641118680000|2022-01-02 10:18:00|450.77|445.37|450.79|445.39|450.8|445.4|450.76|445.36|9
1641118700000|2022-01-02 10:18:20|450.8|445.4|450.8|445.4|450.8|445.4|450.79|445.39|7
1641118710000|2022-01-02 10:18:30|450.79|445.39|450.76|445.36|450.79|445.39|450.75|445.35|7
1641118720000|2022-01-02 10:18:40|450.75|445.35|450.77|445.37|450.77|445.37|450.75|445.35|13
1641118730000|2022-01-02 10:18:50|450.76|445.36|450.77|445.37|450.77|445.37|450.76|445.36|4
1641118740000|2022-01-02 10:19:00|450.76|445.36|450.77|445.37|450.77|445.37|450.76|445.36|4
1641118750000|2022-01-02 10:19:10|450.76|445.36|450.76|445.36|450.77|445.37|450.76|445.36|5
1641118760000|2022-01-02 10:19:20|450.77|445.37|450.59|445.19|450.77|445.37|450.55|445.15|15
1641118770000|2022-01-02 10:19:30|450.57|445.17|450.56|445.16|450.57|445.17|450.55|445.15|6
1641118780000|2022-01-02 10:19:40|450.55|445.15|450.35|444.95|450.55|445.15|450.35|444.95|15
1641118790000|2022-01-02 10:19:50|450.36|444.96|450.36|444.96|450.36|444.96|450.35|444.95|3
1641118800000|2022-01-02 10:20:00|450.35|444.95|450.26|444.86|450.35|444.95|450.24|444.84|10
1641118810000|2022-01-02 10:20:10|450.27|444.87|450.26|444.86|450.27|444.87|450.26|444.86|4
1641118820000|2022-01-02 10:20:20|450.25|444.85|450.24|444.84|450.25|444.85|450.22|444.82|4
1641118830000|2022-01-02 10:20:30|450.23|444.83|450.23|444.83|450.24|444.84|450.23|444.83|5
1641118840000|2022-01-02 10:20:40|450.22|444.82|450.37|444.97|450.39|444.99|450.21|444.81|9
1641118850000|2022-01-02 10:20:50|450.36|444.96|450.37|444.97|450.37|444.97|450.36|444.96|2
1641118860000|2022-01-02 10:21:00|450.36|444.96|450.36|444.96|450.36|444.96|450.36|444.96|1
1641118870000|2022-01-02 10:21:10|450.37|444.97|450.37|444.97|450.37|444.97|450.37|444.97|1
1641118900000|2022-01-02 10:21:40|450.36|444.96|450.24|444.84|450.36|444.96|450.24|444.84|14
1641118910000|2022-01-02 10:21:50|450.25|444.85|450.23|444.83|450.25|444.85|450.23|444.83|5
1641118920000|2022-01-02 10:22:00|450.22|444.82|450.27|444.87|450.28|444.88|450.22|444.82|6
1641118930000|2022-01-02 10:22:10|450.25|444.85|450.26|444.86|450.26|444.86|450.25|444.85|2
1641118940000|2022-01-02 10:22:20|450.25|444.85|450.33|444.93|450.33|444.93|450.23|444.83|9
1641118950000|2022-01-02 10:22:30|450.32|444.92|450.32|444.92|450.32|444.92|450.32|444.92|1
1641118960000|2022-01-02 10:22:40|450.36|444.96|450.54|445.14|450.54|445.14|450.36|444.96|7
1641118970000|2022-01-02 10:22:50|450.53|445.13|450.52|445.12|450.54|445.14|450.52|445.12|8
1641118980000|2022-01-02 10:23:00|450.53|445.13|450.52|445.12|450.53|445.13|450.5|445.1|12
1641118990000|2022-01-02 10:23:10|450.53|445.13|450.52|445.12|450.53|445.13|450.52|445.12|4
1641119000000|2022-01-02 10:23:20|450.51|445.11|450.41|445.01|450.51|445.11|450.41|445.01|7
1641119010000|2022-01-02 10:23:30|450.42|445.02|450.42|445.02|450.43|445.03|450.41|445.01|9
1641119030000|2022-01-02 10:23:50|450.44|445.04|450.42|445.02|450.44|445.04|450.42|445.02|3
1641119040000|2022-01-02 10:24:00|450.44|445.04|450.46|445.06|450.46|445.06|450.44|445.04|5
1641119060000|2022-01-02 10:24:20|450.45|445.05|450.46|445.06|450.46|445.06|450.45|445.05|4
1641119070000|2022-01-02 10:24:30|450.45|445.05|450.32|444.92|450.45|445.05|450.26|444.86|19
1641119080000|2022-01-02 10:24:40|450.31|444.91|450.31|444.91|450.32|444.92|450.31|444.91|5
1641119090000|2022-01-02 10:24:50|450.3|444.9|450.36|444.96|450.36|444.96|450.27|444.87|6
1641119100000|2022-01-02 10:25:00|450.35|444.95|450.35|444.95|450.36|444.96|450.35|444.95|5
1641119120000|2022-01-02 10:25:20|450.34|444.94|450.33|444.93|450.34|444.94|450.33|444.93|10
1641119130000|2022-01-02 10:25:30|450.34|444.94|450.3|444.9|450.34|444.94|450.28|444.88|13
1641119140000|2022-01-02 10:25:40|450.29|444.89|450.29|444.89|450.29|444.89|450.28|444.88|3
1641119150000|2022-01-02 10:25:50|450.28|444.88|450.27|444.87|450.28|444.88|450.27|444.87|4
1641119160000|2022-01-02 10:26:00|450.28|444.88|450.18|444.78|450.28|444.88|450.18|444.78|10
1641119170000|2022-01-02 10:26:10|450.17|444.77|450.31|444.91|450.36|444.96|450.14|444.74|19
1641119180000|2022-01-02 10:26:20|450.33|444.93|450.24|444.84|450.33|444.93|450.22|444.82|15
1641119190000|2022-01-02 10:26:30|450.23|444.83|450.25|444.85|450.25|444.85|450.23|444.83|3
1641119200000|2022-01-02 10:26:40|450.24|444.84|450.26|444.86|450.26|444.86|450.24|444.84|2
1641119210000|2022-01-02 10:26:50|450.27|444.87|450.27|444.87|450.27|444.87|450.27|444.87|1
1641119220000|2022-01-02 10:27:00|450.26|444.86|450.33|444.93|450.35|444.95|450.26|444.86|10
1641119230000|2022-01-02 10:27:10|450.32|444.92|450.33|444.93|450.33|444.93|450.32|444.92|2
1641119240000|2022-01-02 10:27:20|450.32|444.92|450.28|444.88|450.32|444.92|450.26|444.86|9
1641119250000|2022-01-02 10:27:30|450.27|444.87|450.24|444.84|450.27|444.87|450.23|444.83|9
1641119260000|2022-01-02 10:27:40|450.26|444.86|450.27|444.87|450.27|444.87|450.26|444.86|2
1641119270000|2022-01-02 10:27:50|450.26|444.86|450.26|444.86|450.26|444.86|450.26|444.86|1
1641119280000|2022-01-02 10:28:00|450.27|444.87|450.26|444.86|450.27|444.87|450.26|444.86|2
1641119290000|2022-01-02 10:28:10|450.27|444.87|450.15|444.75|450.27|444.87|450.1|444.7|11
1641119300000|2022-01-02 10:28:20|450.14|444.74|450.15|444.75|450.15|444.75|450.14|444.74|2
1641119320000|2022-01-02 10:28:40|450.17|444.77|450.19|444.79|450.2|444.8|450.17|444.77|4
1641119330000|2022-01-02 10:28:50|450.17|444.77|450.17|444.77|450.17|444.77|450.17|444.77|1
1641119340000|2022-01-02 10:29:00|450.18|444.78|450.18|444.78|450.18|444.78|450.16|444.76|5
1641119350000|2022-01-02 10:29:10|450.17|444.77|450.07|444.67|450.17|444.77|450.05|444.65|12
1641119360000|2022-01-02 10:29:20|450.06|444.66|450.04|444.64|450.09|444.69|450.03|444.63|20
1641119370000|2022-01-02 10:29:30|450.03|444.63|450.1|444.7|450.15|444.75|450.03|444.63|11
1641119380000|2022-01-02 10:29:40|450.11|444.71|450.11|444.71|450.12|444.72|450.09|444.69|8
1641119390000|2022-01-02 10:29:50|450.1|444.7|450.09|444.69|450.11|444.71|450.09|444.69|7
1641119400000|2022-01-02 10:30:00|450.11|444.71|450.03|444.63|450.11|444.71|450.01|444.61|8
1641119410000|2022-01-02 10:30:10|450.04|444.64|450.03|444.63|450.04|444.64|450.03|444.63|2
1641119420000|2022-01-02 10:30:20|450.02|444.62|449.95|444.55|450.02|444.62|449.95|444.55|8
1641119430000|2022-01-02 10:30:30|449.96|444.56|449.95|444.55|450.01|444.61|449.95|444.55|9
1641119440000|2022-01-02 10:30:40|449.96|444.56|449.95|444.55|449.97|444.57|449.95|444.55|4
1641119450000|2022-01-02 10:30:50|449.96|444.56|449.94|444.54|449.96|444.56|449.94|444.54|3
1641119470000|2022-01-02 10:31:10|449.93|444.53|449.93|444.53|449.93|444.53|449.93|444.53|1
1641119480000|2022-01-02 10:31:20|449.95|444.55|449.94|444.54|449.96|444.56|449.93|444.53|9
1641119500000|2022-01-02 10:31:40|449.95|444.55|449.94|444.54|449.95|444.55|449.93|444.53|4
1641119520000|2022-01-02 10:32:00|449.95|444.55|450.79|445.39|450.94|445.54|449.95|444.55|19
1641119530000|2022-01-02 10:32:10|450.78|445.38|450.81|445.41|450.84|445.44|450.78|445.38|8
1641119540000|2022-01-02 10:32:20|450.8|445.4|450.75|445.35|450.8|445.4|450.74|445.34|21
1641119550000|2022-01-02 10:32:30|450.77|445.37|450.81|445.41|450.83|445.43|450.77|445.37|10
1641119560000|2022-01-02 10:32:40|450.82|445.42|450.86|445.46|450.86|445.46|450.82|445.42|7
1641119570000|2022-01-02 10:32:50|450.87|445.47|450.8|445.4|450.87|445.47|450.8|445.4|10
1641119580000|2022-01-02 10:33:00|450.81|445.41|450.74|445.34|450.81|445.41|450.72|445.32|16
1641119590000|2022-01-02 10:33:10|450.73|445.33|450.73|445.33|450.74|445.34|450.72|445.32|9
1641119600000|2022-01-02 10:33:20|450.74|445.34|450.72|445.32|450.74|445.34|450.71|445.31|11
1641119610000|2022-01-02 10:33:30|450.73|445.33|450.71|445.31|450.73|445.33|450.71|445.31|5
1641119620000|2022-01-02 10:33:40|450.72|445.32|450.74|445.34|450.75|445.35|450.72|445.32|9
1641119630000|2022-01-02 10:33:50|450.75|445.35|450.83|445.43|450.83|445.43|450.75|445.35|13
1641119640000|2022-01-02 10:34:00|450.82|445.42|450.83|445.43|450.83|445.43|450.82|445.42|4
1641119650000|2022-01-02 10:34:10|450.86|445.46|450.89|445.49|450.92|445.52|450.85|445.45|9
1641119660000|2022-01-02 10:34:20|450.88|445.48|450.88|445.48|450.88|445.48|450.88|445.48|1
1641119670000|2022-01-02 10:34:30|450.87|445.47|450.87|445.47|450.87|445.47|450.87|445.47|1
1641119680000|2022-01-02 10:34:40|450.88|445.48|450.87|445.47|450.89|445.49|450.87|445.47|10
1641119690000|2022-01-02 10:34:50|450.84|445.44|450.82|445.42|450.84|445.44|450.82|445.42|15
1641119700000|2022-01-02 10:35:00|450.81|445.41|450.8|445.4|450.81|445.41|450.79|445.39|3
1641119710000|2022-01-02 10:35:10|450.79|445.39|450.77|445.37|450.8|445.4|450.76|445.36|8
1641119720000|2022-01-02 10:35:20|450.71|445.31|450.59|445.19|450.71|445.31|450.57|445.17|8
1641119730000|2022-01-02 10:35:30|450.6|445.2|450.56|445.16|450.61|445.21|450.56|445.16|7
1641119740000|2022-01-02 10:35:40|450.57|445.17|450.46|445.06|450.57|445.17|450.46|445.06|10
1641119750000|2022-01-02 10:35:50|450.47|445.07|450.5|445.1|450.51|445.11|450.47|445.07|10
1641119760000|2022-01-02 10:36:00|450.51|445.11|450.53|445.13|450.53|445.13|450.46|445.06|14
1641119770000|2022-01-02 10:36:10|450.52|445.12|450.53|445.13|450.53|445.13|450.51|445.11|3
1641119780000|2022-01-02 10:36:20|450.52|445.12|450.52|445.12|450.52|445.12|450.52|445.12|1
1641119790000|2022-01-02 10:36:30|450.51|445.11|450.5|445.1|450.51|445.11|450.5|445.1|6
1641119800000|2022-01-02 10:36:40|450.51|445.11|450.52|445.12|450.53|445.13|450.51|445.11|6
1641119810000|2022-01-02 10:36:50|450.51|445.11|450.51|445.11|450.51|445.11|450.51|445.11|1
1641119820000|2022-01-02 10:37:00|450.52|445.12|450.67|445.27|450.69|445.29|450.52|445.12|19
1641119830000|2022-01-02 10:37:10|450.69|445.29|450.72|445.32|450.73|445.33|450.67|445.27|8
1641119840000|2022-01-02 10:37:20|450.73|445.33|450.77|445.37|450.77|445.37|450.72|445.32|6
1641119850000|2022-01-02 10:37:30|450.76|445.36|450.77|445.37|450.77|445.37|450.76|445.36|2
1641119870000|2022-01-02 10:37:50|450.76|445.36|450.74|445.34|450.76|445.36|450.73|445.33|5
1641119880000|2022-01-02 10:38:00|450.73|445.33|450.7|445.3|450.74|445.34|450.7|445.3|9
1641119890000|2022-01-02 10:38:10|450.71|445.31|450.71|445.31|450.71|445.31|450.7|445.3|3
1641119900000|2022-01-02 10:38:20|450.72|445.32|450.71|445.31|450.72|445.32|450.71|445.31|8
1641119910000|2022-01-02 10:38:30|450.72|445.32|450.72|445.32|450.72|445.32|450.71|445.31|9
1641119920000|2022-01-02 10:38:40|450.71|445.31|450.72|445.32|450.73|445.33|450.71|445.31|14
1641119930000|2022-01-02 10:38:50|450.73|445.33|450.72|445.32|450.73|445.33|450.72|445.32|2
1641119950000|2022-01-02 10:39:10|450.73|445.33|450.72|445.32|450.73|445.33|450.72|445.32|2
1641119960000|2022-01-02 10:39:20|450.71|445.31|450.68|445.28|450.73|445.33|450.68|445.28|9
1641119970000|2022-01-02 10:39:30|450.67|445.27|450.69|445.29|450.7|445.3|450.66|445.26|8
1641119980000|2022-01-02 10:39:40|450.68|445.28|450.68|445.28|450.68|445.28|450.68|445.28|1
1641119990000|2022-01-02 10:39:50|450.67|445.27|450.67|445.27|450.68|445.28|450.67|445.27|3
1641120000000|2022-01-02 10:40:00|450.66|445.26|450.62|445.22|450.66|445.26|450.62|445.22|7
1641120010000|2022-01-02 10:40:10|450.61|445.21|450.58|445.18|450.61|445.21|450.58|445.18|4
1641120020000|2022-01-02 10:40:20|450.57|445.17|450.16|444.76|450.57|445.17|450.16|444.76|13
1641120030000|2022-01-02 10:40:30|450.18|444.78|449.91|444.51|450.18|444.78|449.91|444.51|15
1641120040000|2022-01-02 10:40:40|449.92|444.52|450.13|444.73|450.15|444.75|449.92|444.52|10
1641120050000|2022-01-02 10:40:50|450.12|444.72|450.04|444.64|450.12|444.72|450.04|444.64|12
1641120060000|2022-01-02 10:41:00|450.02|444.62|450.01|444.61|450.03|444.63|450|444.6|14
1641120070000|2022-01-02 10:41:10|450|444.6|449.95|444.55|450.02|444.62|449.94|444.54|14
1641120080000|2022-01-02 10:41:20|449.96|444.56|449.93|444.53|449.96|444.56|449.92|444.52|6
1641120090000|2022-01-02 10:41:30|449.94|444.54|449.94|444.54|449.95|444.55|449.94|444.54|3
1641120100000|2022-01-02 10:41:40|449.92|444.52|449.76|444.36|449.92|444.52|449.74|444.34|15
1641120110000|2022-01-02 10:41:50|449.75|444.35|449.75|444.35|449.76|444.36|449.75|444.35|5
1641120120000|2022-01-02 10:42:00|449.77|444.37|449.77|444.37|449.77|444.37|449.76|444.36|5
1641120130000|2022-01-02 10:42:10|449.78|444.38|449.79|444.39|449.8|444.4|449.78|444.38|3
1641120140000|2022-01-02 10:42:20|449.8|444.4|449.79|444.39|449.8|444.4|449.79|444.39|4
1641120150000|2022-01-02 10:42:30|449.8|444.4|449.93|444.53|449.93|444.53|449.79|444.39|8
1641120160000|2022-01-02 10:42:40|449.94|444.54|449.95|444.55|449.95|444.55|449.93|444.53|8
1641120170000|2022-01-02 10:42:50|449.96|444.56|449.96|444.56|449.96|444.56|449.96|444.56|1
1641120180000|2022-01-02 10:43:00|449.95|444.55|449.95|444.55|449.95|444.55|449.95|444.55|1
1641120190000|2022-01-02 10:43:10|449.94|444.54|449.96|444.56|449.97|444.57|449.92|444.52|11
1641120200000|2022-01-02 10:43:20|449.95|444.55|449.96|444.56|449.96|444.56|449.94|444.54|6
1641120210000|2022-01-02 10:43:30|449.95|444.55|449.96|444.56|449.96|444.56|449.95|444.55|4
1641120220000|2022-01-02 10:43:40|449.97|444.57|449.96|444.56|449.97|444.57|449.96|444.56|2
1641120240000|2022-01-02 10:44:00|449.95|444.55|449.96|444.56|449.96|444.56|449.95|444.55|2
1641120250000|2022-01-02 10:44:10|449.95|444.55|449.89|444.49|449.97|444.57|449.89|444.49|9
1641120260000|2022-01-02 10:44:20|449.9|444.5|449.95|444.55|449.95|444.55|449.9|444.5|9
1641120270000|2022-01-02 10:44:30|449.94|444.54|449.96|444.56|449.96|444.56|449.94|444.54|2
1641120280000|2022-01-02 10:44:40|449.95|444.55|449.99|444.59|449.99|444.59|449.95|444.55|6
1641120300000|2022-01-02 10:45:00|449.98|444.58|449.98|444.58|449.98|444.58|449.97|444.57|3
1641120310000|2022-01-02 10:45:10|449.99|444.59|449.98|444.58|449.99|444.59|449.97|444.57|6
1641120320000|2022-01-02 10:45:20|449.97|444.57|449.87|444.47|449.97|444.57|449.86|444.46|9
1641120330000|2022-01-02 10:45:30|449.88|444.48|449.87|444.47|449.88|444.48|449.87|444.47|8
1641120340000|2022-01-02 10:45:40|449.88|444.48|449.75|444.35|449.88|444.48|449.67|444.27|21
1641120350000|2022-01-02 10:45:50|449.8|444.4|449.83|444.43|449.86|444.46|449.8|444.4|8
1641120370000|2022-01-02 10:46:10|449.82|444.42|449.82|444.42|449.83|444.43|449.82|444.42|5
1641120380000|2022-01-02 10:46:20|449.83|444.43|449.76|444.36|449.83|444.43|449.76|444.36|10
1641120390000|2022-01-02 10:46:30|449.75|444.35|449.75|444.35|449.78|444.38|449.75|444.35|11
1641120400000|2022-01-02 10:46:40|449.73|444.33|449.63|444.23|449.73|444.33|449.63|444.23|11
1641120410000|2022-01-02 10:46:50|449.64|444.24|449.62|444.22|449.64|444.24|449.62|444.22|3
1641120420000|2022-01-02 10:47:00|449.63|444.23|449.86|444.46|449.86|444.46|449.62|444.22|11
1641120430000|2022-01-02 10:47:10|449.8|444.4|449.78|444.38|449.8|444.4|449.72|444.32|12
1641120440000|2022-01-02 10:47:20|449.77|444.37|449.76|444.36|449.78|444.38|449.76|444.36|4
1641120450000|2022-01-02 10:47:30|449.74|444.34|449.67|444.27|449.74|444.34|449.66|444.26|12
1641120460000|2022-01-02 10:47:40|449.66|444.26|449.68|444.28|449.7|444.3|449.66|444.26|11
1641120470000|2022-01-02 10:47:50|449.69|444.29|449.66|444.26|449.7|444.3|449.66|444.26|12
1641120480000|2022-01-02 10:48:00|449.67|444.27|449.61|444.21|449.67|444.27|449.59|444.19|9
1641120490000|2022-01-02 10:48:10|449.62|444.22|449.61|444.21|449.64|444.24|449.6|444.2|12
1641120500000|2022-01-02 10:48:20|449.6|444.2|449.64|444.24|449.65|444.25|449.6|444.2|8
1641120510000|2022-01-02 10:48:30|449.63|444.23|449.64|444.24|449.64|444.24|449.63|444.23|2
1641120520000|2022-01-02 10:48:40|449.63|444.23|449.73|444.33|449.73|444.33|449.63|444.23|7
1641120530000|2022-01-02 10:48:50|449.72|444.32|449.72|444.32|449.73|444.33|449.72|444.32|7
1641120540000|2022-01-02 10:49:00|449.73|444.33|449.71|444.31|449.73|444.33|449.71|444.31|5
1641120550000|2022-01-02 10:49:10|449.7|444.3|449.72|444.32|449.72|444.32|449.7|444.3|7
1641120560000|2022-01-02 10:49:20|449.71|444.31|449.71|444.31|449.71|444.31|449.71|444.31|1
1641120570000|2022-01-02 10:49:30|449.72|444.32|449.7|444.3|449.74|444.34|449.7|444.3|9
1641120580000|2022-01-02 10:49:40|449.74|444.34|449.71|444.31|449.74|444.34|449.71|444.31|7
1641120590000|2022-01-02 10:49:50|449.72|444.32|449.72|444.32|449.75|444.35|449.72|444.32|6
1641120600000|2022-01-02 10:50:00|449.71|444.31|449.6|444.2|449.72|444.32|449.6|444.2|17
1641120610000|2022-01-02 10:50:10|449.61|444.21|449.63|444.23|449.63|444.23|449.6|444.2|9
1641120620000|2022-01-02 10:50:20|449.64|444.24|449.3|443.9|449.64|444.24|449.3|443.9|12
1641120630000|2022-01-02 10:50:30|449.29|443.89|449.29|443.89|449.29|443.89|449.29|443.89|1
1641120640000|2022-01-02 10:50:40|449.3|443.9|449.27|443.87|449.3|443.9|449.26|443.86|8
1641120650000|2022-01-02 10:50:50|449.28|443.88|449.25|443.85|449.28|443.88|449.24|443.84|8
1641120660000|2022-01-02 10:51:00|449.24|443.84|449.27|443.87|449.27|443.87|449.24|443.84|4
1641120670000|2022-01-02 10:51:10|449.26|443.86|449.26|443.86|449.27|443.87|449.25|443.85|5
1641120680000|2022-01-02 10:51:20|449.27|443.87|449.25|443.85|449.27|443.87|449.25|443.85|5
1641120690000|2022-01-02 10:51:30|449.26|443.86|449.26|443.86|449.28|443.88|449.26|443.86|12
1641120700000|2022-01-02 10:51:40|449.25|443.85|449.26|443.86|449.27|443.87|449.25|443.85|4
1641120710000|2022-01-02 10:51:50|449.27|443.87|449.08|443.68|449.27|443.87|449.08|443.68|6
1641120720000|2022-01-02 10:52:00|449.09|443.69|449.1|443.7|449.14|443.74|449.09|443.69|10
1641120730000|2022-01-02 10:52:10|449.09|443.69|449.11|443.71|449.11|443.71|449.09|443.69|5
1641120740000|2022-01-02 10:52:20|449.12|443.72|449.1|443.7|449.12|443.72|449.1|443.7|3
1641120750000|2022-01-02 10:52:30|449.11|443.71|449.1|443.7|449.11|443.71|449.1|443.7|2
1641120770000|2022-01-02 10:52:50|449.08|443.68|449.1|443.7|449.11|443.71|449.08|443.68|3
1641120780000|2022-01-02 10:53:00|449.11|443.71|449.11|443.71|449.11|443.71|449.1|443.7|5
1641120790000|2022-01-02 10:53:10|449.1|443.7|449.11|443.71|449.11|443.71|449.1|443.7|2
1641120800000|2022-01-02 10:53:20|449.1|443.7|449.1|443.7|449.1|443.7|449.1|443.7|1
1641120810000|2022-01-02 10:53:30|449.12|443.72|449.1|443.7|449.12|443.72|449.1|443.7|3
1641120830000|2022-01-02 10:53:50|449.05|443.65|449.04|443.64|449.05|443.65|449.04|443.64|2
1641120840000|2022-01-02 10:54:00|449.03|443.63|449.03|443.63|449.03|443.63|449.03|443.63|1
1641120860000|2022-01-02 10:54:20|449.04|443.64|449.06|443.66|449.06|443.66|449.04|443.64|3
1641120870000|2022-01-02 10:54:30|449.08|443.68|449.14|443.74|449.14|443.74|449.08|443.68|9
1641120880000|2022-01-02 10:54:40|449.15|443.75|449.15|443.75|449.15|443.75|449.15|443.75|1
1641120890000|2022-01-02 10:54:50|449.14|443.74|449.13|443.73|449.14|443.74|449.12|443.72|3
1641120900000|2022-01-02 10:55:00|449.14|443.74|449.13|443.73|449.14|443.74|449.13|443.73|2
1641120910000|2022-01-02 10:55:10|449.14|443.74|449.13|443.73|449.14|443.74|449.13|443.73|2
1641120930000|2022-01-02 10:55:30|449.12|443.72|449.12|443.72|449.12|443.72|449.12|443.72|1
1641120940000|2022-01-02 10:55:40|449.11|443.71|449.12|443.72|449.13|443.73|449.11|443.71|6
1641120950000|2022-01-02 10:55:50|449.1|443.7|449.11|443.71|449.12|443.72|449.09|443.69|8
1641120960000|2022-01-02 10:56:00|449.1|443.7|449.11|443.71|449.11|443.71|449.1|443.7|6
1641120970000|2022-01-02 10:56:10|449.12|443.72|449.21|443.81|449.22|443.82|449.12|443.72|5
1641120980000|2022-01-02 10:56:20|449.22|443.82|449.23|443.83|449.24|443.84|449.22|443.82|6
1641120990000|2022-01-02 10:56:30|449.24|443.84|449.23|443.83|449.24|443.84|449.23|443.83|4
1641121000000|2022-01-02 10:56:40|449.21|443.81|449.2|443.8|449.22|443.82|449.2|443.8|9
1641121020000|2022-01-02 10:57:00|449.22|443.82|449.22|443.82|449.22|443.82|449.22|443.82|1
1641121030000|2022-01-02 10:57:10|449.24|443.84|449.24|443.84|449.24|443.84|449.23|443.83|3
1641121040000|2022-01-02 10:57:20|449.23|443.83|449.24|443.84|449.24|443.84|449.23|443.83|2
1641121050000|2022-01-02 10:57:30|449.23|443.83|449.03|443.63|449.23|443.83|449.03|443.63|13
1641121060000|2022-01-02 10:57:40|449.05|443.65|449.03|443.63|449.07|443.67|449.03|443.63|11
1641121070000|2022-01-02 10:57:50|449.04|443.64|449.06|443.66|449.06|443.66|449.04|443.64|4
1641121080000|2022-01-02 10:58:00|449.05|443.65|449.05|443.65|449.05|443.65|449.04|443.64|3
1641121090000|2022-01-02 10:58:10|449.06|443.66|449.05|443.65|449.06|443.66|449.04|443.64|9
1641121100000|2022-01-02 10:58:20|449.06|443.66|449.06|443.66|449.06|443.66|449.04|443.64|9
1641121110000|2022-01-02 10:58:30|449.05|443.65|449.01|443.61|449.05|443.65|449.01|443.61|6
1641121120000|2022-01-02 10:58:40|449.02|443.62|449.07|443.67|449.08|443.68|448.98|443.58|17
1641121130000|2022-01-02 10:58:50|449.09|443.69|449.09|443.69|449.1|443.7|449.07|443.67|6
1641121140000|2022-01-02 10:59:00|449.08|443.68|449.08|443.68|449.08|443.68|449.07|443.67|3
1641121150000|2022-01-02 10:59:10|449.07|443.67|449|443.6|449.07|443.67|448.99|443.59|5
1641121160000|2022-01-02 10:59:20|449.01|443.61|448.58|443.18|449.01|443.61|448.5|443.1|28
1641121170000|2022-01-02 10:59:30|448.57|443.17|448.55|443.15|448.6|443.2|448.55|443.15|14
1641121180000|2022-01-02 10:59:40|448.56|443.16|448.71|443.31|448.72|443.32|448.56|443.16|10
1641121190000|2022-01-02 10:59:50|448.72|443.32|448.71|443.31|448.72|443.32|448.71|443.31|6
1641121200000|2022-01-02 11:00:00|448.72|443.32|448.63|443.23|448.72|443.32|448.63|443.23|12
1641121210000|2022-01-02 11:00:10|448.62|443.22|448.6|443.2|448.62|443.22|448.57|443.17|14
1641121220000|2022-01-02 11:00:20|448.59|443.19|448.52|443.12|448.6|443.2|448.51|443.11|18
1641121230000|2022-01-02 11:00:30|448.53|443.13|448.54|443.14|448.54|443.14|448.52|443.12|4
1641121240000|2022-01-02 11:00:40|448.57|443.17|448.62|443.22|448.64|443.24|448.57|443.17|11
1641121250000|2022-01-02 11:00:50|448.61|443.21|448.51|443.11|448.61|443.21|448.51|443.11|9
1641121260000|2022-01-02 11:01:00|448.52|443.12|448.5|443.1|448.55|443.15|448.5|443.1|20
1641121270000|2022-01-02 11:01:10|448.52|443.12|448.57|443.17|448.77|443.37|448.52|443.12|22
1641121280000|2022-01-02 11:01:20|448.58|443.18|448.6|443.2|448.6|443.2|448.57|443.17|7
1641121290000|2022-01-02 11:01:30|448.63|443.23|448.7|443.3|448.72|443.32|448.63|443.23|17
1641121300000|2022-01-02 11:01:40|448.71|443.31|448.7|443.3|448.71|443.31|448.7|443.3|14
1641121310000|2022-01-02 11:01:50|448.71|443.31|448.89|443.49|448.89|443.49|448.7|443.3|20
1641121320000|2022-01-02 11:02:00|448.88|443.48|448.89|443.49|448.9|443.5|448.88|443.48|6
1641121330000|2022-01-02 11:02:10|448.9|443.5|448.9|443.5|448.91|443.51|448.88|443.48|6
1641121340000|2022-01-02 11:02:20|448.89|443.49|448.97|443.57|448.97|443.57|448.89|443.49|7
1641121350000|2022-01-02 11:02:30|448.98|443.58|448.67|443.27|448.98|443.58|448.41|443.01|23
1641121360000|2022-01-02 11:02:40|448.68|443.28|448.64|443.24|448.69|443.29|448.64|443.24|9
1641121370000|2022-01-02 11:02:50|448.66|443.26|448.64|443.24|448.67|443.27|448.64|443.24|6
1641121380000|2022-01-02 11:03:00|448.65|443.25|448.63|443.23|448.66|443.26|448.61|443.21|12
1641121390000|2022-01-02 11:03:10|448.64|443.24|448.62|443.22|448.64|443.24|448.62|443.22|7
1641121400000|2022-01-02 11:03:20|448.63|443.23|448.52|443.12|448.75|443.35|448.08|442.68|23
1641121410000|2022-01-02 11:03:30|448.54|443.14|448.52|443.12|448.54|443.14|448.48|443.08|10
1641121420000|2022-01-02 11:03:40|448.51|443.11|448.5|443.1|448.53|443.13|448.49|443.09|14
1641121430000|2022-01-02 11:03:50|448.49|443.09|448.45|443.05|448.49|443.09|448.43|443.03|11
1641121440000|2022-01-02 11:04:00|448.44|443.04|448.43|443.03|448.46|443.06|448.43|443.03|4
1641121450000|2022-01-02 11:04:10|448.44|443.04|448.44|443.04|448.44|443.04|448.44|443.04|1
1641121460000|2022-01-02 11:04:20|448.43|443.03|448.27|442.87|448.43|443.03|448.27|442.87|8
1641121470000|2022-01-02 11:04:30|448.29|442.89|448.22|442.82|448.29|442.89|448.21|442.81|14
1641121480000|2022-01-02 11:04:40|448.21|442.81|448.26|442.86|448.26|442.86|448.21|442.81|9
1641121490000|2022-01-02 11:04:50|448.25|442.85|448.26|442.86|448.27|442.87|448.23|442.83|7
1641121500000|2022-01-02 11:05:00|448.27|442.87|448.45|443.05|448.45|443.05|448.26|442.86|10
1641121510000|2022-01-02 11:05:10|448.46|443.06|448.4|443|448.46|443.06|448.39|442.99|18
1641121520000|2022-01-02 11:05:20|448.41|443.01|448.23|442.83|448.41|443.01|448.22|442.82|16
1641121530000|2022-01-02 11:05:30|448.24|442.84|448.25|442.85|448.27|442.87|448.24|442.84|10
1641121540000|2022-01-02 11:05:40|448.26|442.86|448.28|442.88|448.29|442.89|448.23|442.83|11
1641121550000|2022-01-02 11:05:50|448.27|442.87|448.34|442.94|448.34|442.94|448.27|442.87|13
1641121560000|2022-01-02 11:06:00|448.35|442.95|448.41|443.01|448.42|443.02|448.35|442.95|8
1641121570000|2022-01-02 11:06:10|448.42|443.02|448.5|443.1|448.53|443.13|448.42|443.02|18
1641121580000|2022-01-02 11:06:20|448.49|443.09|448.5|443.1|448.51|443.11|448.49|443.09|4
1641121590000|2022-01-02 11:06:30|448.49|443.09|448.5|443.1|448.51|443.11|448.49|443.09|7
1641121600000|2022-01-02 11:06:40|448.51|443.11|448.48|443.08|448.51|443.11|448.47|443.07|9
1641121610000|2022-01-02 11:06:50|448.49|443.09|448.5|443.1|448.5|443.1|448.48|443.08|7
1641121620000|2022-01-02 11:07:00|448.49|443.09|448.52|443.12|448.52|443.12|448.48|443.08|9
1641121630000|2022-01-02 11:07:10|448.51|443.11|448.4|443|448.52|443.12|448.4|443|12
1641121640000|2022-01-02 11:07:20|448.41|443.01|448.42|443.02|448.42|443.02|448.4|443|12
1641121650000|2022-01-02 11:07:30|448.36|442.96|448.37|442.97|448.37|442.97|448.36|442.96|4
1641121660000|2022-01-02 11:07:40|448.36|442.96|448.11|442.71|448.37|442.97|448.11|442.71|11
1641121670000|2022-01-02 11:07:50|448.12|442.72|448.17|442.77|448.19|442.79|448.12|442.72|8
1641121680000|2022-01-02 11:08:00|448.19|442.79|448.18|442.78|448.19|442.79|448.17|442.77|5
1641121690000|2022-01-02 11:08:10|448.17|442.77|448.16|442.76|448.18|442.78|448.16|442.76|3
1641121700000|2022-01-02 11:08:20|448.17|442.77|448.38|442.98|448.39|442.99|448.17|442.77|10
1641121710000|2022-01-02 11:08:30|448.37|442.97|448.65|443.25|448.65|443.25|448.37|442.97|20
1641121720000|2022-01-02 11:08:40|448.64|443.24|448.62|443.22|448.64|443.24|448.57|443.17|11
1641121730000|2022-01-02 11:08:50|448.63|443.23|448.6|443.2|448.63|443.23|448.59|443.19|8
1641121740000|2022-01-02 11:09:00|448.59|443.19|448.6|443.2|448.61|443.21|448.59|443.19|11
1641121750000|2022-01-02 11:09:10|448.59|443.19|448.59|443.19|448.59|443.19|448.59|443.19|1
1641121760000|2022-01-02 11:09:20|448.6|443.2|448.59|443.19|448.6|443.2|448.59|443.19|6
1641121770000|2022-01-02 11:09:30|448.6|443.2|448.45|443.05|448.6|443.2|448.39|442.99|14
1641121780000|2022-01-02 11:09:40|448.46|443.06|448.42|443.02|448.46|443.06|448.41|443.01|9
1641121790000|2022-01-02 11:09:50|448.43|443.03|448.37|442.97|448.43|443.03|448.37|442.97|15
1641121820000|2022-01-02 11:10:20|448.35|442.95|448.37|442.97|448.37|442.97|448.35|442.95|4
1641121830000|2022-01-02 11:10:30|448.35|442.95|448.34|442.94|448.35|442.95|448.32|442.92|10
1641121840000|2022-01-02 11:10:40|448.35|442.95|448.35|442.95|448.36|442.96|448.34|442.94|9
1641121850000|2022-01-02 11:10:50|448.34|442.94|448.34|442.94|448.34|442.94|448.33|442.93|5
1641121860000|2022-01-02 11:11:00|448.33|442.93|448.33|442.93|448.33|442.93|448.33|442.93|1
1641121870000|2022-01-02 11:11:10|448.32|442.92|448.14|442.74|448.32|442.92|448.13|442.73|15
1641121880000|2022-01-02 11:11:20|448.13|442.73|448.11|442.71|448.14|442.74|448.11|442.71|4
1641121890000|2022-01-02 11:11:30|448.12|442.72|448.15|442.75|448.15|442.75|448.11|442.71|6
1641121900000|2022-01-02 11:11:40|448.1|442.7|448.06|442.66|448.1|442.7|448.06|442.66|6
1641121920000|2022-01-02 11:12:00|448.05|442.65|448.23|442.83|448.23|442.83|448.05|442.65|13
1641121930000|2022-01-02 11:12:10|448.21|442.81|448.13|442.73|448.22|442.82|448.11|442.71|10
1641121940000|2022-01-02 11:12:20|448.11|442.71|448.08|442.68|448.12|442.72|448.08|442.68|10
1641121950000|2022-01-02 11:12:30|448.09|442.69|448.09|442.69|448.1|442.7|448.09|442.69|3
1641121960000|2022-01-02 11:12:40|448.08|442.68|448.06|442.66|448.1|442.7|448.06|442.66|15
1641121970000|2022-01-02 11:12:50|448.07|442.67|448.08|442.68|448.08|442.68|448.07|442.67|2
1641121980000|2022-01-02 11:13:00|448.07|442.67|448.18|442.78|448.18|442.78|448.07|442.67|13
1641121990000|2022-01-02 11:13:10|448.17|442.77|448.16|442.76|448.18|442.78|448.16|442.76|6
1641122000000|2022-01-02 11:13:20|448.15|442.75|448.15|442.75|448.15|442.75|448.14|442.74|3
1641122010000|2022-01-02 11:13:30|448.13|442.73|448.08|442.68|448.13|442.73|448.01|442.61|17
1641122020000|2022-01-02 11:13:40|448.09|442.69|448.14|442.74|448.14|442.74|448.08|442.68|12
1641122030000|2022-01-02 11:13:50|448.15|442.75|448.15|442.75|448.15|442.75|448.15|442.75|1
1641122040000|2022-01-02 11:14:00|448.16|442.76|448.15|442.75|448.16|442.76|448.15|442.75|2
1641122050000|2022-01-02 11:14:10|448.14|442.74|448.14|442.74|448.14|442.74|448.13|442.73|3
1641122060000|2022-01-02 11:14:20|448.13|442.73|448.14|442.74|448.14|442.74|448.12|442.72|8
1641122070000|2022-01-02 11:14:30|448.13|442.73|448.14|442.74|448.14|442.74|448.12|442.72|8
1641122080000|2022-01-02 11:14:40|448.12|442.72|448.13|442.73|448.13|442.73|448.12|442.72|2
1641122090000|2022-01-02 11:14:50|448.14|442.74|448.13|442.73|448.14|442.74|448.12|442.72|10
1641122100000|2022-01-02 11:15:00|448.14|442.74|448.11|442.71|448.14|442.74|448.11|442.71|8
1641122110000|2022-01-02 11:15:10|448.1|442.7|448.11|442.71|448.11|442.71|448.1|442.7|2
1641122120000|2022-01-02 11:15:20|448.14|442.74|448.15|442.75|448.15|442.75|448.14|442.74|2
1641122130000|2022-01-02 11:15:30|448.14|442.74|448.15|442.75|448.15|442.75|448.14|442.74|2
1641122150000|2022-01-02 11:15:50|448.14|442.74|448.15|442.75|448.15|442.75|448.14|442.74|2
1641122160000|2022-01-02 11:16:00|448.16|442.76|448.1|442.7|448.16|442.76|448.1|442.7|12
1641122170000|2022-01-02 11:16:10|448.11|442.71|448.12|442.72|448.14|442.74|448.11|442.71|15
1641122180000|2022-01-02 11:16:20|448.11|442.71|448.13|442.73|448.13|442.73|448.11|442.71|3
1641122190000|2022-01-02 11:16:30|448.12|442.72|448.14|442.74|448.15|442.75|448.12|442.72|10
1641122200000|2022-01-02 11:16:40|448.13|442.73|448.14|442.74|448.15|442.75|448.13|442.73|8
1641122210000|2022-01-02 11:16:50|448.11|442.71|448.09|442.69|448.11|442.71|448.07|442.67|17
1641122220000|2022-01-02 11:17:00|448.08|442.68|448.08|442.68|448.1|442.7|448.06|442.66|7
1641122230000|2022-01-02 11:17:10|448.03|442.63|447.91|442.51|448.08|442.68|447.9|442.5|11
1641122240000|2022-01-02 11:17:20|447.9|442.5|447.89|442.49|447.91|442.51|447.87|442.47|7
1641122250000|2022-01-02 11:17:30|447.88|442.48|447.93|442.53|447.93|442.53|447.88|442.48|10
1641122260000|2022-01-02 11:17:40|447.92|442.52|447.9|442.5|447.92|442.52|447.89|442.49|9
1641122270000|2022-01-02 11:17:50|447.91|442.51|447.9|442.5|447.91|442.51|447.9|442.5|2
1641122280000|2022-01-02 11:18:00|447.91|442.51|447.9|442.5|447.91|442.51|447.9|442.5|2
1641122290000|2022-01-02 11:18:10|447.91|442.51|447.91|442.51|447.93|442.53|447.91|442.51|6
1641122300000|2022-01-02 11:18:20|447.92|442.52|447.84|442.44|447.92|442.52|447.84|442.44|9
1641122310000|2022-01-02 11:18:30|447.83|442.43|447.81|442.41|447.87|442.47|447.81|442.41|5
1641122320000|2022-01-02 11:18:40|447.82|442.42|447.81|442.41|447.82|442.42|447.79|442.39|5
1641122330000|2022-01-02 11:18:50|447.8|442.4|447.81|442.41|447.82|442.42|447.79|442.39|7
1641122340000|2022-01-02 11:19:00|447.82|442.42|447.8|442.4|447.82|442.42|447.8|442.4|5
1641122350000|2022-01-02 11:19:10|447.81|442.41|447.81|442.41|447.82|442.42|447.8|442.4|5
1641122360000|2022-01-02 11:19:20|447.8|442.4|447.81|442.41|447.81|442.41|447.8|442.4|4
1641122370000|2022-01-02 11:19:30|447.82|442.42|447.82|442.42|447.83|442.43|447.81|442.41|5
1641122380000|2022-01-02 11:19:40|447.86|442.46|447.89|442.49|447.9|442.5|447.86|442.46|6
1641122390000|2022-01-02 11:19:50|447.91|442.51|447.92|442.52|447.92|442.52|447.91|442.51|2
1641122400000|2022-01-02 11:20:00|447.91|442.51|448.05|442.65|448.07|442.67|447.91|442.51|10
1641122410000|2022-01-02 11:20:10|448.04|442.64|448.02|442.62|448.04|442.64|448.02|442.62|2
1641122430000|2022-01-02 11:20:30|448.01|442.61|448.16|442.76|448.16|442.76|448.01|442.61|9
1641122440000|2022-01-02 11:20:40|448.22|442.82|448.2|442.8|448.22|442.82|448.2|442.8|7
1641122450000|2022-01-02 11:20:50|448.19|442.79|448.2|442.8|448.2|442.8|448.19|442.79|2
1641122460000|2022-01-02 11:21:00|448.21|442.81|448.2|442.8|448.21|442.81|448.2|442.8|6
1641122470000|2022-01-02 11:21:10|448.21|442.81|448.22|442.82|448.22|442.82|448.19|442.79|5
1641122480000|2022-01-02 11:21:20|448.23|442.83|448.22|442.82|448.23|442.83|448.22|442.82|8
1641122490000|2022-01-02 11:21:30|448.27|442.87|448.36|442.96|448.41|443.01|448.27|442.87|7
1641122500000|2022-01-02 11:21:40|448.24|442.84|448.22|442.82|448.31|442.91|448.22|442.82|13
1641122510000|2022-01-02 11:21:50|448.23|442.83|448.17|442.77|448.23|442.83|448.15|442.75|12
1641122520000|2022-01-02 11:22:00|448.18|442.78|448.17|442.77|448.18|442.78|448.14|442.74|8
1641122530000|2022-01-02 11:22:10|448.16|442.76|448.16|442.76|448.18|442.78|448.16|442.76|4
1641122540000|2022-01-02 11:22:20|448.15|442.75|448.16|442.76|448.16|442.76|448.15|442.75|4
1641122550000|2022-01-02 11:22:30|448.15|442.75|448.22|442.82|448.22|442.82|448.15|442.75|12
1641122560000|2022-01-02 11:22:40|448.2|442.8|448.23|442.83|448.23|442.83|448.2|442.8|3
1641122570000|2022-01-02 11:22:50|448.22|442.82|448.23|442.83|448.23|442.83|448.21|442.81|4
1641122580000|2022-01-02 11:23:00|448.22|442.82|448.38|442.98|448.39|442.99|448.21|442.81|12
1641122590000|2022-01-02 11:23:10|448.37|442.97|448.39|442.99|448.4|443|448.36|442.96|9
1641122600000|2022-01-02 11:23:20|448.4|443|448.41|443.01|448.44|443.04|448.4|443|11
1641122610000|2022-01-02 11:23:30|448.42|443.02|448.4|443|448.42|443.02|448.4|443|6
1641122620000|2022-01-02 11:23:40|448.38|442.98|448.41|443.01|448.42|443.02|448.38|442.98|6
1641122630000|2022-01-02 11:23:50|448.42|443.02|448.4|443|448.42|443.02|448.4|443|5
1641122640000|2022-01-02 11:24:00|448.41|443.01|448.43|443.03|448.44|443.04|448.41|443.01|9
1641122650000|2022-01-02 11:24:10|448.44|443.04|448.42|443.02|448.45|443.05|448.42|443.02|5
1641122660000|2022-01-02 11:24:20|448.43|443.03|448.22|442.82|448.45|443.05|448.2|442.8|17
1641122670000|2022-01-02 11:24:30|448.21|442.81|448.11|442.71|448.23|442.83|448.1|442.7|10
1641122680000|2022-01-02 11:24:40|448.1|442.7|448.08|442.68|448.11|442.71|448.08|442.68|7
1641122690000|2022-01-02 11:24:50|448.09|442.69|448.09|442.69|448.1|442.7|448.08|442.68|6
1641122700000|2022-01-02 11:25:00|448.1|442.7|448.18|442.78|448.19|442.79|448.09|442.69|10
1641122710000|2022-01-02 11:25:10|448.19|442.79|448.19|442.79|448.19|442.79|448.19|442.79|1
1641122720000|2022-01-02 11:25:20|448.18|442.78|448.18|442.78|448.19|442.79|448.18|442.78|3
1641122730000|2022-01-02 11:25:30|448.21|442.81|448.19|442.79|448.21|442.81|448.19|442.79|5
1641122740000|2022-01-02 11:25:40|448.18|442.78|448.2|442.8|448.2|442.8|448.18|442.78|4
1641122750000|2022-01-02 11:25:50|448.19|442.79|448.2|442.8|448.2|442.8|448.19|442.79|2
1641122760000|2022-01-02 11:26:00|448.19|442.79|448.19|442.79|448.2|442.8|448.19|442.79|11
1641122790000|2022-01-02 11:26:30|448.21|442.81|448.21|442.81|448.23|442.83|448.21|442.81|8
1641122800000|2022-01-02 11:26:40|448.22|442.82|448.21|442.81|448.22|442.82|448.21|442.81|2
1641122810000|2022-01-02 11:26:50|448.22|442.82|448.21|442.81|448.22|442.82|448.21|442.81|6
1641122830000|2022-01-02 11:27:10|448.2|442.8|448.21|442.81|448.23|442.83|448.2|442.8|8
1641122840000|2022-01-02 11:27:20|448.2|442.8|448.21|442.81|448.22|442.82|448.2|442.8|5
1641122850000|2022-01-02 11:27:30|448.2|442.8|448.21|442.81|448.21|442.81|448.19|442.79|6
1641122860000|2022-01-02 11:27:40|448.2|442.8|448.18|442.78|448.21|442.81|448.18|442.78|5
1641122870000|2022-01-02 11:27:50|448.19|442.79|448.19|442.79|448.19|442.79|448.19|442.79|1
1641122900000|2022-01-02 11:28:20|448.18|442.78|448.07|442.67|448.19|442.79|448.03|442.63|10
1641122910000|2022-01-02 11:28:30|448.06|442.66|448.13|442.73|448.13|442.73|448.06|442.66|12
1641122920000|2022-01-02 11:28:40|448.14|442.74|448.18|442.78|448.19|442.79|448.14|442.74|15
1641122930000|2022-01-02 11:28:50|448.17|442.77|448.23|442.83|448.23|442.83|448.17|442.77|11
1641122940000|2022-01-02 11:29:00|448.22|442.82|448.22|442.82|448.22|442.82|448.22|442.82|1
1641122950000|2022-01-02 11:29:10|448.23|442.83|448.23|442.83|448.23|442.83|448.23|442.83|1
1641122960000|2022-01-02 11:29:20|448.24|442.84|448.24|442.84|448.24|442.84|448.23|442.83|3
1641122970000|2022-01-02 11:29:30|448.25|442.85|448.21|442.81|448.25|442.85|448.16|442.76|7
1641122980000|2022-01-02 11:29:40|448.2|442.8|448.21|442.81|448.21|442.81|448.18|442.78|12
1641122990000|2022-01-02 11:29:50|448.2|442.8|448.21|442.81|448.21|442.81|448.19|442.79|8
1641123000000|2022-01-02 11:30:00|448.22|442.82|448.24|442.84|448.24|442.84|448.22|442.82|2
1641123010000|2022-01-02 11:30:10|448.23|442.83|448.28|442.88|448.29|442.89|448.23|442.83|14
1641123020000|2022-01-02 11:30:20|448.3|442.9|449.6|444.2|449.8|444.4|448.28|442.88|35
1641123030000|2022-01-02 11:30:30|449.59|444.19|449.52|444.12|449.59|444.19|449.52|444.12|19
1641123040000|2022-01-02 11:30:40|449.53|444.13|449.52|444.12|449.59|444.19|449.49|444.09|21
1641123050000|2022-01-02 11:30:50|449.53|444.13|449.46|444.06|449.54|444.14|449.46|444.06|6
1641123060000|2022-01-02 11:31:00|449.45|444.05|449.47|444.07|449.48|444.08|449.45|444.05|10
1641123070000|2022-01-02 11:31:10|449.48|444.08|449.45|444.05|449.5|444.1|449.45|444.05|15
1641123080000|2022-01-02 11:31:20|449.44|444.04|449.41|444.01|449.46|444.06|449.4|444|17
1641123090000|2022-01-02 11:31:30|449.4|444|449.27|443.87|449.41|444.01|449.27|443.87|11
1641123100000|2022-01-02 11:31:40|449.28|443.88|449.28|443.88|449.3|443.9|449.27|443.87|11
1641123110000|2022-01-02 11:31:50|449.29|443.89|449.24|443.84|449.32|443.92|449.23|443.83|19
1641123120000|2022-01-02 11:32:00|449.25|443.85|449.24|443.84|449.25|443.85|449.24|443.84|2
1641123130000|2022-01-02 11:32:10|449.25|443.85|449.25|443.85|449.25|443.85|449.25|443.85|1
1641123140000|2022-01-02 11:32:20|449.24|443.84|449.24|443.84|449.25|443.85|449.24|443.84|3
1641123150000|2022-01-02 11:32:30|449.25|443.85|449.3|443.9|449.3|443.9|449.25|443.85|6
1641123160000|2022-01-02 11:32:40|449.29|443.89|449.28|443.88|449.3|443.9|449.25|443.85|9
1641123170000|2022-01-02 11:32:50|449.29|443.89|448.95|443.55|449.29|443.89|448.88|443.48|18
1641123180000|2022-01-02 11:33:00|448.96|443.56|448.94|443.54|448.96|443.56|448.89|443.49|13
1641123190000|2022-01-02 11:33:10|448.95|443.55|448.85|443.45|448.95|443.55|448.85|443.45|6
1641123200000|2022-01-02 11:33:20|448.8|443.4|448.81|443.41|448.82|443.42|448.77|443.37|12
1641123210000|2022-01-02 11:33:30|448.8|443.4|448.77|443.37|448.83|443.43|448.77|443.37|9
1641123220000|2022-01-02 11:33:40|448.8|443.4|448.78|443.38|448.8|443.4|448.77|443.37|7
1641123230000|2022-01-02 11:33:50|448.81|443.41|448.88|443.48|448.88|443.48|448.81|443.41|9
1641123240000|2022-01-02 11:34:00|448.89|443.49|448.94|443.54|448.98|443.58|448.89|443.49|13
1641123250000|2022-01-02 11:34:10|448.95|443.55|448.95|443.55|448.95|443.55|448.93|443.53|5
1641123260000|2022-01-02 11:34:20|448.94|443.54|448.92|443.52|448.94|443.54|448.91|443.51|13
1641123270000|2022-01-02 11:34:30|448.93|443.53|448.97|443.57|448.98|443.58|448.91|443.51|11
1641123280000|2022-01-02 11:34:40|448.99|443.59|448.93|443.53|449.06|443.66|448.92|443.52|16
1641123290000|2022-01-02 11:34:50|448.92|443.52|448.93|443.53|448.93|443.53|448.9|443.5|5
1641123300000|2022-01-02 11:35:00|448.92|443.52|448.78|443.38|448.92|443.52|448.78|443.38|10
1641123310000|2022-01-02 11:35:10|448.77|443.37|448.73|443.33|448.78|443.38|448.73|443.33|9
1641123320000|2022-01-02 11:35:20|448.72|443.32|448.69|443.29|448.73|443.33|448.65|443.25|15
1641123330000|2022-01-02 11:35:30|448.7|443.3|448.7|443.3|448.71|443.31|448.69|443.29|8
1641123340000|2022-01-02 11:35:40|448.68|443.28|448.7|443.3|448.71|443.31|448.67|443.27|8
1641123350000|2022-01-02 11:35:50|448.69|443.29|448.69|443.29|448.7|443.3|448.66|443.26|14
1641123360000|2022-01-02 11:36:00|448.68|443.28|448.73|443.33|448.76|443.36|448.66|443.26|10
1641123370000|2022-01-02 11:36:10|448.75|443.35|448.67|443.27|448.76|443.36|448.67|443.27|8
1641123380000|2022-01-02 11:36:20|448.66|443.26|448.69|443.29|448.69|443.29|448.63|443.23|13
1641123390000|2022-01-02 11:36:30|448.7|443.3|448.69|443.29|448.7|443.3|448.68|443.28|8
1641123400000|2022-01-02 11:36:40|448.68|443.28|448.68|443.28|448.69|443.29|448.64|443.24|12
1641123410000|2022-01-02 11:36:50|448.69|443.29|448.63|443.23|448.69|443.29|448.62|443.22|13
1641123420000|2022-01-02 11:37:00|448.64|443.24|448.87|443.47|448.87|443.47|448.64|443.24|10
1641123430000|2022-01-02 11:37:10|448.86|443.46|448.91|443.51|448.92|443.52|448.86|443.46|12
1641123440000|2022-01-02 11:37:20|448.92|443.52|448.91|443.51|448.92|443.52|448.91|443.51|4
1641123450000|2022-01-02 11:37:30|448.9|443.5|448.94|443.54|448.94|443.54|448.89|443.49|7
1641123460000|2022-01-02 11:37:40|448.97|443.57|448.94|443.54|448.99|443.59|448.89|443.49|11
1641123470000|2022-01-02 11:37:50|448.99|443.59|448.96|443.56|448.99|443.59|448.95|443.55|12
1641123480000|2022-01-02 11:38:00|448.97|443.57|448.82|443.42|449.01|443.61|448.82|443.42|22
1641123490000|2022-01-02 11:38:10|448.81|443.41|448.77|443.37|448.81|443.41|448.76|443.36|9
1641123500000|2022-01-02 11:38:20|448.78|443.38|448.85|443.45|448.87|443.47|448.77|443.37|20
1641123510000|2022-01-02 11:38:30|448.84|443.44|448.89|443.49|448.89|443.49|448.84|443.44|7
1641123520000|2022-01-02 11:38:40|448.88|443.48|448.86|443.46|448.88|443.48|448.85|443.45|12
1641123530000|2022-01-02 11:38:50|448.87|443.47|448.86|443.46|448.87|443.47|448.85|443.45|4
1641123540000|2022-01-02 11:39:00|448.87|443.47|448.86|443.46|448.88|443.48|448.86|443.46|4
1641123550000|2022-01-02 11:39:10|448.87|443.47|448.87|443.47|448.88|443.48|448.83|443.43|13
1641123560000|2022-01-02 11:39:20|448.83|443.43|448.83|443.43|448.83|443.43|448.83|443.43|1
1641123570000|2022-01-02 11:39:30|448.84|443.44|448.84|443.44|448.86|443.46|448.83|443.43|9
1641123580000|2022-01-02 11:39:40|448.85|443.45|448.85|443.45|448.86|443.46|448.84|443.44|9
1641123590000|2022-01-02 11:39:50|448.84|443.44|448.86|443.46|448.86|443.46|448.84|443.44|3
1641123600000|2022-01-02 11:40:00|448.85|443.45|448.85|443.45|448.86|443.46|448.85|443.45|3
1641123610000|2022-01-02 11:40:10|448.86|443.46|448.8|443.4|448.86|443.46|448.74|443.34|16
1641123620000|2022-01-02 11:40:20|448.79|443.39|448.79|443.39|448.79|443.39|448.78|443.38|3
1641123630000|2022-01-02 11:40:30|448.8|443.4|448.76|443.36|448.8|443.4|448.74|443.34|5
1641123640000|2022-01-02 11:40:40|448.75|443.35|448.75|443.35|448.78|443.38|448.75|443.35|10
1641123650000|2022-01-02 11:40:50|448.76|443.36|448.74|443.34|448.77|443.37|448.71|443.31|11
1641123660000|2022-01-02 11:41:00|448.73|443.33|448.73|443.33|448.74|443.34|448.72|443.32|11
1641123670000|2022-01-02 11:41:10|448.72|443.32|448.72|443.32|448.72|443.32|448.71|443.31|3
1641123680000|2022-01-02 11:41:20|448.73|443.33|448.73|443.33|448.73|443.33|448.73|443.33|1
1641123690000|2022-01-02 11:41:30|448.72|443.32|448.74|443.34|448.74|443.34|448.71|443.31|5
1641123700000|2022-01-02 11:41:40|448.73|443.33|448.74|443.34|448.74|443.34|448.73|443.33|2
1641123710000|2022-01-02 11:41:50|448.73|443.33|448.74|443.34|448.74|443.34|448.73|443.33|2
1641123720000|2022-01-02 11:42:00|448.73|443.33|448.73|443.33|448.74|443.34|448.73|443.33|3
1641123730000|2022-01-02 11:42:10|448.72|443.32|448.72|443.32|448.72|443.32|448.72|443.32|1
1641123740000|2022-01-02 11:42:20|448.73|443.33|448.73|443.33|448.73|443.33|448.73|443.33|1
1641123750000|2022-01-02 11:42:30|448.72|443.32|448.72|443.32|448.72|443.32|448.72|443.32|1
1641123760000|2022-01-02 11:42:40|448.73|443.33|448.72|443.32|448.73|443.33|448.72|443.32|6
1641123770000|2022-01-02 11:42:50|448.73|443.33|448.73|443.33|448.73|443.33|448.73|443.33|1
1641123780000|2022-01-02 11:43:00|448.72|443.32|448.72|443.32|448.72|443.32|448.72|443.32|1
1641123790000|2022-01-02 11:43:10|448.71|443.31|448.5|443.1|448.71|443.31|448.5|443.1|12
1641123800000|2022-01-02 11:43:20|448.51|443.11|448.52|443.12|448.52|443.12|448.51|443.11|6
1641123810000|2022-01-02 11:43:30|448.51|443.11|448.53|443.13|448.53|443.13|448.46|443.06|6
1641123820000|2022-01-02 11:43:40|448.5|443.1|448.52|443.12|448.53|443.13|448.5|443.1|8
1641123830000|2022-01-02 11:43:50|448.51|443.11|448.52|443.12|448.52|443.12|448.5|443.1|9
1641123840000|2022-01-02 11:44:00|448.51|443.11|448.5|443.1|448.51|443.11|448.5|443.1|2
1641123850000|2022-01-02 11:44:10|448.49|443.09|448.51|443.11|448.51|443.11|448.49|443.09|9
1641123860000|2022-01-02 11:44:20|448.5|443.1|448.49|443.09|448.51|443.11|448.49|443.09|5
1641123870000|2022-01-02 11:44:30|448.48|443.08|448.5|443.1|448.5|443.1|448.48|443.08|6
1641123880000|2022-01-02 11:44:40|448.49|443.09|448.49|443.09|448.49|443.09|448.49|443.09|1
1641123890000|2022-01-02 11:44:50|448.5|443.1|448.49|443.09|448.5|443.1|448.49|443.09|2
1641123900000|2022-01-02 11:45:00|448.48|443.08|448.49|443.09|448.5|443.1|448.48|443.08|4
1641123910000|2022-01-02 11:45:10|448.5|443.1|448.52|443.12|448.52|443.12|448.49|443.09|5
1641123920000|2022-01-02 11:45:20|448.53|443.13|448.49|443.09|448.53|443.13|448.48|443.08|6
1641123930000|2022-01-02 11:45:30|448.5|443.1|448.51|443.11|448.51|443.11|448.49|443.09|3
1641123940000|2022-01-02 11:45:40|448.52|443.12|448.47|443.07|448.52|443.12|448.47|443.07|7
1641123950000|2022-01-02 11:45:50|448.48|443.08|448.5|443.1|448.5|443.1|448.48|443.08|5
1641123960000|2022-01-02 11:46:00|448.49|443.09|448.49|443.09|448.5|443.1|448.49|443.09|5
1641123970000|2022-01-02 11:46:10|448.45|443.05|448.27|442.87|448.48|443.08|448.26|442.86|16
1641123980000|2022-01-02 11:46:20|448.26|442.86|448.22|442.82|448.27|442.87|448.22|442.82|17
1641123990000|2022-01-02 11:46:30|448.21|442.81|448.19|442.79|448.21|442.81|448.17|442.77|11
1641124000000|2022-01-02 11:46:40|448.2|442.8|448.08|442.68|448.2|442.8|448.07|442.67|8
1641124010000|2022-01-02 11:46:50|448.03|442.63|448.05|442.65|448.05|442.65|448.01|442.61|5
1641124020000|2022-01-02 11:47:00|448.04|442.64|448.02|442.62|448.05|442.65|448.02|442.62|8
1641124030000|2022-01-02 11:47:10|448.03|442.63|448.02|442.62|448.03|442.63|448.02|442.62|2
1641124040000|2022-01-02 11:47:20|448.03|442.63|448.02|442.62|448.03|442.63|448.02|442.62|4
1641124050000|2022-01-02 11:47:30|448|442.6|447.93|442.53|448.01|442.61|447.91|442.51|12
1641124060000|2022-01-02 11:47:40|447.94|442.54|447.98|442.58|447.98|442.58|447.94|442.54|4
1641124070000|2022-01-02 11:47:50|447.99|442.59|448.06|442.66|448.06|442.66|447.98|442.58|6
1641124080000|2022-01-02 11:48:00|448.07|442.67|448.08|442.68|448.1|442.7|448.06|442.66|10
1641124090000|2022-01-02 11:48:10|448.09|442.69|448.11|442.71|448.11|442.71|448.08|442.68|12
1641124100000|2022-01-02 11:48:20|448.12|442.72|448.15|442.75|448.15|442.75|448.09|442.69|10
1641124110000|2022-01-02 11:48:30|448.16|442.76|448.13|442.73|448.16|442.76|448.12|442.72|7
1641124120000|2022-01-02 11:48:40|448.12|442.72|448.04|442.64|448.13|442.73|448.02|442.62|14
1641124130000|2022-01-02 11:48:50|448.05|442.65|448.04|442.64|448.06|442.66|448.04|442.64|6
1641124140000|2022-01-02 11:49:00|448.05|442.65|448.04|442.64|448.05|442.65|448.02|442.62|11
1641124150000|2022-01-02 11:49:10|448.03|442.63|448.04|442.64|448.04|442.64|448.03|442.63|2
1641124160000|2022-01-02 11:49:20|448.05|442.65|448.05|442.65|448.06|442.66|448.05|442.65|9
1641124170000|2022-01-02 11:49:30|448.06|442.66|448.05|442.65|448.06|442.66|448.05|442.65|2
1641124180000|2022-01-02 11:49:40|448.06|442.66|448.06|442.66|448.06|442.66|448.05|442.65|3
1641124190000|2022-01-02 11:49:50|448.04|442.64|448|442.6|448.06|442.66|448|442.6|9
1641124200000|2022-01-02 11:50:00|448.01|442.61|448.01|442.61|448.02|442.62|448|442.6|4
1641124210000|2022-01-02 11:50:10|448.02|442.62|448.04|442.64|448.04|442.64|448.02|442.62|3
1641124220000|2022-01-02 11:50:20|448.05|442.65|448.05|442.65|448.06|442.66|448.04|442.64|5
1641124230000|2022-01-02 11:50:30|448.04|442.64|448.04|442.64|448.04|442.64|448.04|442.64|1
1641124240000|2022-01-02 11:50:40|448.05|442.65|448.04|442.64|448.06|442.66|448.04|442.64|4
1641124250000|2022-01-02 11:50:50|448.05|442.65|448.04|442.64|448.05|442.65|448.04|442.64|2
1641124300000|2022-01-02 11:51:40|448.03|442.63|448.04|442.64|448.04|442.64|448.03|442.63|2
1641124330000|2022-01-02 11:52:10|448.05|442.65|448.05|442.65|448.05|442.65|448.05|442.65|1
1641124340000|2022-01-02 11:52:20|448.06|442.66|448.06|442.66|448.06|442.66|448.05|442.65|3
1641124350000|2022-01-02 11:52:30|448.05|442.65|448.06|442.66|448.07|442.67|448.05|442.65|4
1641124360000|2022-01-02 11:52:40|448.07|442.67|448.11|442.71|448.12|442.72|448.06|442.66|11
1641124370000|2022-01-02 11:52:50|448.1|442.7|448.11|442.71|448.11|442.71|448.1|442.7|2
1641124380000|2022-01-02 11:53:00|448.09|442.69|448.1|442.7|448.11|442.71|448.09|442.69|11
1641124390000|2022-01-02 11:53:10|448.09|442.69|448.1|442.7|448.1|442.7|448.09|442.69|10
1641124400000|2022-01-02 11:53:20|448.09|442.69|448.1|442.7|448.1|442.7|448.09|442.69|4
1641124410000|2022-01-02 11:53:30|448.11|442.71|448.12|442.72|448.12|442.72|448.11|442.71|4
1641124420000|2022-01-02 11:53:40|448.11|442.71|448.11|442.71|448.12|442.72|448.09|442.69|9
1641124430000|2022-01-02 11:53:50|448.12|442.72|448.11|442.71|448.12|442.72|448.11|442.71|2
1641124440000|2022-01-02 11:54:00|448.12|442.72|448.11|442.71|448.12|442.72|448.11|442.71|2
1641124450000|2022-01-02 11:54:10|448.1|442.7|447.83|442.43|448.11|442.71|447.83|442.43|8
1641124460000|2022-01-02 11:54:20|447.82|442.42|447.82|442.42|447.82|442.42|447.75|442.35|12
1641124470000|2022-01-02 11:54:30|447.81|442.41|447.82|442.42|447.83|442.43|447.81|442.41|10
1641124480000|2022-01-02 11:54:40|447.83|442.43|448.06|442.66|448.07|442.67|447.83|442.43|11
1641124490000|2022-01-02 11:54:50|448.07|442.67|448.06|442.66|448.07|442.67|448.06|442.66|2
1641124500000|2022-01-02 11:55:00|448.11|442.71|448.16|442.76|448.16|442.76|448.11|442.71|8
1641124510000|2022-01-02 11:55:10|448.17|442.77|448.18|442.78|448.18|442.78|448.16|442.76|4
1641124520000|2022-01-02 11:55:20|448.17|442.77|448.16|442.76|448.17|442.77|448.16|442.76|4
1641124530000|2022-01-02 11:55:30|448.15|442.75|448.14|442.74|448.16|442.76|448.14|442.74|4
1641124540000|2022-01-02 11:55:40|448.15|442.75|448.14|442.74|448.17|442.77|448.14|442.74|5
1641124550000|2022-01-02 11:55:50|448.1|442.7|448.1|442.7|448.1|442.7|448.09|442.69|3
1641124560000|2022-01-02 11:56:00|448.11|442.71|448.17|442.77|448.17|442.77|448.11|442.71|13
1641124570000|2022-01-02 11:56:10|448.18|442.78|448.17|442.77|448.18|442.78|448.17|442.77|2
1641124580000|2022-01-02 11:56:20|448.16|442.76|448.17|442.77|448.17|442.77|448.16|442.76|2
1641124590000|2022-01-02 11:56:30|448.18|442.78|448.18|442.78|448.18|442.78|448.18|442.78|1
1641124600000|2022-01-02 11:56:40|448.19|442.79|448.18|442.78|448.19|442.79|448.18|442.78|2
1641124610000|2022-01-02 11:56:50|448.19|442.79|448.19|442.79|448.19|442.79|448.19|442.79|1
1641124620000|2022-01-02 11:57:00|448.18|442.78|448.18|442.78|448.18|442.78|448.18|442.78|1
1641124630000|2022-01-02 11:57:10|448.19|442.79|448.15|442.75|448.19|442.79|448.12|442.72|9
1641124640000|2022-01-02 11:57:20|448.14|442.74|448.16|442.76|448.16|442.76|448.14|442.74|2
1641124650000|2022-01-02 11:57:30|448.15|442.75|448.17|442.77|448.17|442.77|448.15|442.75|3
1641124660000|2022-01-02 11:57:40|448.16|442.76|448.15|442.75|448.16|442.76|448.15|442.75|4
1641124670000|2022-01-02 11:57:50|448.13|442.73|448.14|442.74|448.14|442.74|448.13|442.73|4
1641124680000|2022-01-02 11:58:00|448.13|442.73|448.14|442.74|448.14|442.74|448.13|442.73|4
1641124690000|2022-01-02 11:58:10|448.13|442.73|448.13|442.73|448.13|442.73|448.12|442.72|3
1641124700000|2022-01-02 11:58:20|448.12|442.72|448.12|442.72|448.13|442.73|448.11|442.71|5
1641124710000|2022-01-02 11:58:30|448.13|442.73|448.14|442.74|448.14|442.74|448.11|442.71|11
1641124720000|2022-01-02 11:58:40|448.13|442.73|448.11|442.71|448.13|442.73|448.09|442.69|5
1641124730000|2022-01-02 11:58:50|448.12|442.72|448.12|442.72|448.12|442.72|448.12|442.72|1
1641124740000|2022-01-02 11:59:00|448.11|442.71|448.14|442.74|448.14|442.74|448.1|442.7|5
1641124750000|2022-01-02 11:59:10|448.13|442.73|448.12|442.72|448.14|442.74|448.12|442.72|10
1641124760000|2022-01-02 11:59:20|448.13|442.73|448.13|442.73|448.13|442.73|448.12|442.72|3
1641124770000|2022-01-02 11:59:30|448.14|442.74|448.17|442.77|448.17|442.77|448.14|442.74|6
1641124780000|2022-01-02 11:59:40|448.18|442.78|448.12|442.72|448.18|442.78|448.12|442.72|5
1641124800000|2022-01-02 12:00:00|448.13|442.73|448.08|442.68|448.13|442.73|448.08|442.68|16
1641124810000|2022-01-02 12:00:10|448.07|442.67|448.07|442.67|448.09|442.69|448.06|442.66|12
1641124820000|2022-01-02 12:00:20|448.08|442.68|448.08|442.68|448.08|442.68|448.08|442.68|1
1641124830000|2022-01-02 12:00:30|448.07|442.67|448.07|442.67|448.07|442.67|448.07|442.67|1
1641124840000|2022-01-02 12:00:40|448.06|442.66|448.05|442.65|448.09|442.69|448.05|442.65|9
1641124850000|2022-01-02 12:00:50|448.07|442.67|448.07|442.67|448.07|442.67|448.07|442.67|1
1641124860000|2022-01-02 12:01:00|448.08|442.68|448.07|442.67|448.08|442.68|448.04|442.64|10
1641124870000|2022-01-02 12:01:10|448.08|442.68|448.07|442.67|448.08|442.68|448.05|442.65|10
1641124880000|2022-01-02 12:01:20|448.08|442.68|448.08|442.68|448.08|442.68|448.07|442.67|5
1641124890000|2022-01-02 12:01:30|448.12|442.72|448.17|442.77|448.22|442.82|448.12|442.72|11
1641124900000|2022-01-02 12:01:40|448.16|442.76|448.17|442.77|448.17|442.77|448.16|442.76|4
1641124910000|2022-01-02 12:01:50|448.18|442.78|448.18|442.78|448.18|442.78|448.18|442.78|1
1641124920000|2022-01-02 12:02:00|448.17|442.77|448.14|442.74|448.17|442.77|448.12|442.72|16
1641124930000|2022-01-02 12:02:10|448.15|442.75|448.17|442.77|448.17|442.77|448.14|442.74|7
1641124940000|2022-01-02 12:02:20|448.19|442.79|448.24|442.84|448.24|442.84|448.19|442.79|3
1641124950000|2022-01-02 12:02:30|448.23|442.83|448.24|442.84|448.24|442.84|448.21|442.81|12
1641124960000|2022-01-02 12:02:40|448.25|442.85|448.24|442.84|448.25|442.85|448.24|442.84|2
1641124970000|2022-01-02 12:02:50|448.23|442.83|447.92|442.52|448.24|442.84|447.92|442.52|15
1641124980000|2022-01-02 12:03:00|447.91|442.51|447.83|442.43|447.91|442.51|447.75|442.35|27
1641124990000|2022-01-02 12:03:10|447.82|442.42|447.62|442.22|447.82|442.42|447.62|442.22|9
1641125000000|2022-01-02 12:03:20|447.61|442.21|447.7|442.3|447.72|442.32|447.6|442.2|14
1641125010000|2022-01-02 12:03:30|447.69|442.29|447.6|442.2|447.69|442.29|447.6|442.2|6
1641125020000|2022-01-02 12:03:40|447.59|442.19|447.46|442.06|447.59|442.19|447.46|442.06|17
1641125030000|2022-01-02 12:03:50|447.49|442.09|447.49|442.09|447.5|442.1|447.48|442.08|7
1641125040000|2022-01-02 12:04:00|447.48|442.08|447.48|442.08|447.49|442.09|447.47|442.07|7
1641125050000|2022-01-02 12:04:10|447.49|442.09|447.28|441.88|447.49|442.09|447.28|441.88|18
1641125060000|2022-01-02 12:04:20|447.3|441.9|447.04|441.64|447.3|441.9|447.03|441.63|23
1641125070000|2022-01-02 12:04:30|447.02|441.62|446.68|441.28|447.02|441.62|446.68|441.28|26
1641125080000|2022-01-02 12:04:40|446.69|441.29|446.69|441.29|446.71|441.31|446.68|441.28|18
1641125090000|2022-01-02 12:04:50|446.7|441.3|446.65|441.25|446.7|441.3|446.64|441.24|11
1641125100000|2022-01-02 12:05:00|446.66|441.26|446.64|441.24|446.66|441.26|446.64|441.24|3
1641125110000|2022-01-02 12:05:10|446.65|441.25|446.63|441.23|446.65|441.25|446.62|441.22|7
1641125120000|2022-01-02 12:05:20|446.64|441.24|446.52|441.12|446.64|441.24|446.52|441.12|14
1641125130000|2022-01-02 12:05:30|446.53|441.13|446.47|441.07|446.53|441.13|446.47|441.07|16
1641125140000|2022-01-02 12:05:40|446.42|441.02|446.48|441.08|446.5|441.1|446.41|441.01|19
1641125150000|2022-01-02 12:05:50|446.46|441.06|446.52|441.12|446.52|441.12|446.44|441.04|22
1641125160000|2022-01-02 12:06:00|446.53|441.13|446.61|441.21|446.65|441.25|446.51|441.11|23
1641125170000|2022-01-02 12:06:10|446.62|441.22|446.63|441.23|446.63|441.23|446.61|441.21|8
1641125180000|2022-01-02 12:06:20|446.65|441.25|446.66|441.26|446.66|441.26|446.61|441.21|10
1641125190000|2022-01-02 12:06:30|446.65|441.25|446.85|441.45|446.85|441.45|446.65|441.25|17
1641125200000|2022-01-02 12:06:40|446.91|441.51|447.03|441.63|447.06|441.66|446.91|441.51|17
1641125210000|2022-01-02 12:06:50|446.99|441.59|446.94|441.54|446.99|441.59|446.91|441.51|13
1641125220000|2022-01-02 12:07:00|446.95|441.55|446.84|441.44|446.95|441.55|446.83|441.43|15
1641125230000|2022-01-02 12:07:10|446.85|441.45|446.69|441.29|446.87|441.47|446.69|441.29|19
1641125240000|2022-01-02 12:07:20|446.68|441.28|446.61|441.21|446.68|441.28|446.61|441.21|19
1641125250000|2022-01-02 12:07:30|446.64|441.24|446.55|441.15|446.68|441.28|446.55|441.15|14
1641125260000|2022-01-02 12:07:40|446.54|441.14|446.51|441.11|446.56|441.16|446.51|441.11|11
1641125270000|2022-01-02 12:07:50|446.5|441.1|446.59|441.19|446.59|441.19|446.5|441.1|12
1641125280000|2022-01-02 12:08:00|446.56|441.16|446.62|441.22|446.64|441.24|446.56|441.16|15
1641125290000|2022-01-02 12:08:10|446.63|441.23|446.63|441.23|446.64|441.24|446.62|441.22|5
1641125300000|2022-01-02 12:08:20|446.62|441.22|446.64|441.24|446.66|441.26|446.62|441.22|6
1641125310000|2022-01-02 12:08:30|446.65|441.25|446.64|441.24|446.66|441.26|446.63|441.23|7
1641125320000|2022-01-02 12:08:40|446.66|441.26|446.64|441.24|446.66|441.26|446.64|441.24|12
1641125330000|2022-01-02 12:08:50|446.65|441.25|446.65|441.25|446.65|441.25|446.64|441.24|3
1641125340000|2022-01-02 12:09:00|446.66|441.26|446.66|441.26|446.66|441.26|446.65|441.25|5
1641125350000|2022-01-02 12:09:10|446.65|441.25|446.95|441.55|446.99|441.59|446.65|441.25|18
1641125360000|2022-01-02 12:09:20|446.96|441.56|446.95|441.55|446.96|441.56|446.93|441.53|8
1641125370000|2022-01-02 12:09:30|446.94|441.54|446.97|441.57|446.98|441.58|446.93|441.53|8
1641125380000|2022-01-02 12:09:40|446.96|441.56|446.97|441.57|446.97|441.57|446.96|441.56|6
1641125390000|2022-01-02 12:09:50|446.96|441.56|446.97|441.57|446.98|441.58|446.95|441.55|8
1641125400000|2022-01-02 12:10:00|446.99|441.59|446.99|441.59|447|441.6|446.99|441.59|3
1641125410000|2022-01-02 12:10:10|447.02|441.62|447.37|441.97|447.37|441.97|447.02|441.62|17
1641125420000|2022-01-02 12:10:20|447.36|441.96|447.47|442.07|447.47|442.07|447.35|441.95|14
1641125430000|2022-01-02 12:10:30|447.44|442.04|447.53|442.13|447.54|442.14|447.44|442.04|9
1641125440000|2022-01-02 12:10:40|447.59|442.19|447.56|442.16|447.59|442.19|447.56|442.16|9
1641125450000|2022-01-02 12:10:50|447.58|442.18|447.58|442.18|447.58|442.18|447.56|442.16|9
1641125460000|2022-01-02 12:11:00|447.57|442.17|447.56|442.16|447.58|442.18|447.56|442.16|5
1641125470000|2022-01-02 12:11:10|447.54|442.14|447.23|441.83|447.54|442.14|447.23|441.83|19
1641125480000|2022-01-02 12:11:20|447.22|441.82|447.22|441.82|447.23|441.83|447.22|441.82|7
1641125490000|2022-01-02 12:11:30|447.23|441.83|447.29|441.89|447.3|441.9|447.23|441.83|13
1641125500000|2022-01-02 12:11:40|447.28|441.88|447.35|441.95|447.39|441.99|447.28|441.88|19
1641125510000|2022-01-02 12:11:50|447.36|441.96|447.55|442.15|447.55|442.15|447.35|441.95|14
1641125520000|2022-01-02 12:12:00|447.56|442.16|447.55|442.15|447.56|442.16|447.55|442.15|2
1641125530000|2022-01-02 12:12:10|447.56|442.16|447.56|442.16|447.56|442.16|447.56|442.16|1
1641125540000|2022-01-02 12:12:20|447.55|442.15|447.55|442.15|447.55|442.15|447.55|442.15|1
1641125550000|2022-01-02 12:12:30|447.56|442.16|447.42|442.02|447.56|442.16|447.42|442.02|8
1641125560000|2022-01-02 12:12:40|447.43|442.03|447.43|442.03|447.44|442.04|447.41|442.01|7
1641125570000|2022-01-02 12:12:50|447.42|442.02|447.44|442.04|447.44|442.04|447.42|442.02|3
1641125590000|2022-01-02 12:13:10|447.45|442.05|447.45|442.05|447.45|442.05|447.44|442.04|3
1641125600000|2022-01-02 12:13:20|447.46|442.06|447.45|442.05|447.46|442.06|447.45|442.05|2
1641125610000|2022-01-02 12:13:30|447.46|442.06|447.54|442.14|447.54|442.14|447.45|442.05|8
1641125620000|2022-01-02 12:13:40|447.55|442.15|447.54|442.14|447.55|442.15|447.53|442.13|6
1641125630000|2022-01-02 12:13:50|447.53|442.13|447.45|442.05|447.53|442.13|447.42|442.02|6
1641125640000|2022-01-02 12:14:00|447.44|442.04|447.47|442.07|447.49|442.09|447.44|442.04|9
1641125650000|2022-01-02 12:14:10|447.49|442.09|447.48|442.08|447.49|442.09|447.47|442.07|4
1641125660000|2022-01-02 12:14:20|447.47|442.07|447.51|442.11|447.51|442.11|447.47|442.07|8
1641125670000|2022-01-02 12:14:30|447.52|442.12|450.46|445.06|450.51|445.11|447.51|442.11|18
1641125680000|2022-01-02 12:14:40|450.17|444.77|449.94|444.54|450.22|444.82|449.49|444.09|35
1641125690000|2022-01-02 12:14:50|450.01|444.61|449.81|444.41|450.01|444.61|449.8|444.4|29
1641125700000|2022-01-02 12:15:00|449.76|444.36|449.38|443.98|449.76|444.36|449.38|443.98|26
1641125710000|2022-01-02 12:15:10|449.27|443.87|449.18|443.78|449.38|443.98|449.18|443.78|18
1641125720000|2022-01-02 12:15:20|449.19|443.79|449|443.6|449.21|443.81|449|443.6|22
1641125730000|2022-01-02 12:15:30|449.01|443.61|449.11|443.71|449.12|443.72|448.99|443.59|13
1641125740000|2022-01-02 12:15:40|449.1|443.7|448.91|443.51|449.13|443.73|448.88|443.48|19
1641125750000|2022-01-02 12:15:50|448.9|443.5|448.86|443.46|448.9|443.5|448.86|443.46|16
1641125760000|2022-01-02 12:16:00|448.85|443.45|448.79|443.39|448.86|443.46|448.79|443.39|9
1641125770000|2022-01-02 12:16:10|448.78|443.38|448.66|443.26|448.78|443.38|448.65|443.25|9
1641125780000|2022-01-02 12:16:20|448.65|443.25|448.66|443.26|448.68|443.28|448.65|443.25|10
1641125790000|2022-01-02 12:16:30|448.67|443.27|448.78|443.38|448.81|443.41|448.66|443.26|10
1641125800000|2022-01-02 12:16:40|448.79|443.39|448.73|443.33|448.81|443.41|448.72|443.32|13
1641125810000|2022-01-02 12:16:50|448.72|443.32|448.73|443.33|448.75|443.35|448.72|443.32|10
1641125820000|2022-01-02 12:17:00|448.74|443.34|448.44|443.04|448.77|443.37|448.44|443.04|16
1641125830000|2022-01-02 12:17:10|448.34|442.94|448.17|442.77|448.44|443.04|448.16|442.76|28
1641125840000|2022-01-02 12:17:20|448.16|442.76|448.2|442.8|448.2|442.8|448.15|442.75|6
1641125850000|2022-01-02 12:17:30|448.21|442.81|448.24|442.84|448.24|442.84|448.19|442.79|12
1641125860000|2022-01-02 12:17:40|448.23|442.83|448.29|442.89|448.32|442.92|448.23|442.83|15
1641125870000|2022-01-02 12:17:50|448.28|442.88|448.32|442.92|448.32|442.92|448.27|442.87|15
1641125880000|2022-01-02 12:18:00|448.34|442.94|448.2|442.8|448.35|442.95|448.15|442.75|22
1641125890000|2022-01-02 12:18:10|448.21|442.81|448.14|442.74|448.21|442.81|448.14|442.74|9
1641125900000|2022-01-02 12:18:20|448.15|442.75|448.12|442.72|448.15|442.75|448.1|442.7|19
1641125910000|2022-01-02 12:18:30|448.13|442.73|448.15|442.75|448.16|442.76|448.13|442.73|11
1641125920000|2022-01-02 12:18:40|448.14|442.74|448.15|442.75|448.15|442.75|448.13|442.73|8
1641125930000|2022-01-02 12:18:50|448.16|442.76|448.15|442.75|448.16|442.76|448.15|442.75|6
1641125940000|2022-01-02 12:19:00|448.08|442.68|448.04|442.64|448.08|442.68|448|442.6|8
1641125950000|2022-01-02 12:19:10|448|442.6|448.08|442.68|448.08|442.68|448|442.6|5
1641125960000|2022-01-02 12:19:20|448.07|442.67|448.07|442.67|448.07|442.67|448.07|442.67|1
1641125970000|2022-01-02 12:19:30|448.08|442.68|448.07|442.67|448.08|442.68|448.07|442.67|2
1641125980000|2022-01-02 12:19:40|448.08|442.68|448.07|442.67|448.08|442.68|448.07|442.67|2
1641126000000|2022-01-02 12:20:00|448.06|442.66|448.15|442.75|448.18|442.78|448.06|442.66|15
1641126010000|2022-01-02 12:20:10|448.14|442.74|448.08|442.68|448.15|442.75|448.07|442.67|8
1641126020000|2022-01-02 12:20:20|448.07|442.67|448.08|442.68|448.08|442.68|448.07|442.67|4
1641126030000|2022-01-02 12:20:30|448.09|442.69|448.08|442.68|448.09|442.69|448.07|442.67|7
1641126040000|2022-01-02 12:20:40|448.09|442.69|448.08|442.68|448.09|442.69|448.08|442.68|10
1641126050000|2022-01-02 12:20:50|448.09|442.69|448.07|442.67|448.09|442.69|448.06|442.66|7
1641126060000|2022-01-02 12:21:00|448.08|442.68|448.2|442.8|448.26|442.86|448.07|442.67|15
1641126070000|2022-01-02 12:21:10|448.18|442.78|448.2|442.8|448.21|442.81|448.16|442.76|5
1641126080000|2022-01-02 12:21:20|448.21|442.81|448.2|442.8|448.21|442.81|448.2|442.8|2
1641126090000|2022-01-02 12:21:30|448.21|442.81|448.21|442.81|448.22|442.82|448.2|442.8|6
1641126100000|2022-01-02 12:21:40|448.22|442.82|448.31|442.91|448.31|442.91|448.22|442.82|4
1641126110000|2022-01-02 12:21:50|448.3|442.9|448.44|443.04|448.46|443.06|448.3|442.9|17
1641126130000|2022-01-02 12:22:10|448.43|443.03|448.51|443.11|448.51|443.11|448.43|443.03|9
1641126140000|2022-01-02 12:22:20|448.5|443.1|448.36|442.96|448.5|443.1|448.35|442.95|20
1641126150000|2022-01-02 12:22:30|448.37|442.97|448.41|443.01|448.42|443.02|448.36|442.96|13
1641126160000|2022-01-02 12:22:40|448.4|443|448.62|443.22|448.63|443.23|448.39|442.99|20
1641126170000|2022-01-02 12:22:50|448.63|443.23|448.69|443.29|448.7|443.3|448.63|443.23|5
1641126180000|2022-01-02 12:23:00|448.74|443.34|448.81|443.41|448.82|443.42|448.73|443.33|11
1641126190000|2022-01-02 12:23:10|448.8|443.4|448.78|443.38|448.8|443.4|448.76|443.36|8
1641126200000|2022-01-02 12:23:20|448.77|443.37|448.75|443.35|448.78|443.38|448.74|443.34|10
1641126210000|2022-01-02 12:23:30|448.76|443.36|448.76|443.36|448.76|443.36|448.76|443.36|1
1641126220000|2022-01-02 12:23:40|448.75|443.35|448.76|443.36|448.77|443.37|448.74|443.34|10
1641126230000|2022-01-02 12:23:50|448.77|443.37|448.77|443.37|448.78|443.38|448.76|443.36|6
1641126240000|2022-01-02 12:24:00|448.76|443.36|448.74|443.34|448.77|443.37|448.72|443.32|13
1641126250000|2022-01-02 12:24:10|448.75|443.35|448.75|443.35|448.77|443.37|448.73|443.33|13
1641126260000|2022-01-02 12:24:20|448.74|443.34|448.77|443.37|448.77|443.37|448.74|443.34|7
1641126270000|2022-01-02 12:24:30|448.76|443.36|448.77|443.37|448.77|443.37|448.76|443.36|4
1641126280000|2022-01-02 12:24:40|448.76|443.36|448.91|443.51|448.91|443.51|448.74|443.34|17
1641126290000|2022-01-02 12:24:50|448.96|443.56|448.95|443.55|448.98|443.58|448.94|443.54|11
1641126300000|2022-01-02 12:25:00|448.96|443.56|448.82|443.42|448.96|443.56|448.82|443.42|17
1641126310000|2022-01-02 12:25:10|448.81|443.41|448.83|443.43|448.84|443.44|448.81|443.41|12
1641126320000|2022-01-02 12:25:20|448.84|443.44|448.85|443.45|448.85|443.45|448.83|443.43|4
1641126330000|2022-01-02 12:25:30|448.84|443.44|448.71|443.31|448.85|443.45|448.71|443.31|10
1641126340000|2022-01-02 12:25:40|448.7|443.3|448.72|443.32|448.72|443.32|448.7|443.3|15
1641126360000|2022-01-02 12:26:00|448.71|443.31|448.71|443.31|448.71|443.31|448.71|443.31|1
1641126370000|2022-01-02 12:26:10|448.72|443.32|448.71|443.31|448.72|443.32|448.71|443.31|2
1641126380000|2022-01-02 12:26:20|448.72|443.32|448.71|443.31|448.72|443.32|448.71|443.31|2
1641126390000|2022-01-02 12:26:30|448.72|443.32|448.71|443.31|448.72|443.32|448.71|443.31|4
1641126400000|2022-01-02 12:26:40|448.69|443.29|448.69|443.29|448.7|443.3|448.68|443.28|7
1641126410000|2022-01-02 12:26:50|448.7|443.3|448.69|443.29|448.7|443.3|448.69|443.29|4
1641126420000|2022-01-02 12:27:00|448.7|443.3|448.68|443.28|448.7|443.3|448.68|443.28|5
1641126430000|2022-01-02 12:27:10|448.66|443.26|448.66|443.26|448.66|443.26|448.66|443.26|1
1641126440000|2022-01-02 12:27:20|448.67|443.27|448.67|443.27|448.68|443.28|448.66|443.26|5
1641126450000|2022-01-02 12:27:30|448.66|443.26|448.65|443.25|448.67|443.27|448.65|443.25|6
1641126460000|2022-01-02 12:27:40|448.66|443.26|448.98|443.58|448.99|443.59|448.66|443.26|9
1641126470000|2022-01-02 12:27:50|448.97|443.57|448.98|443.58|448.99|443.59|448.94|443.54|11
1641126480000|2022-01-02 12:28:00|448.97|443.57|448.82|443.42|448.97|443.57|448.81|443.41|18
1641126490000|2022-01-02 12:28:10|448.83|443.43|448.82|443.42|448.87|443.47|448.82|443.42|20
1641126500000|2022-01-02 12:28:20|448.83|443.43|448.76|443.36|448.84|443.44|448.73|443.33|16
1641126510000|2022-01-02 12:28:30|448.77|443.37|448.78|443.38|448.78|443.38|448.77|443.37|2
1641126520000|2022-01-02 12:28:40|448.77|443.37|448.78|443.38|448.78|443.38|448.77|443.37|4
1641126530000|2022-01-02 12:28:50|448.79|443.39|448.77|443.37|448.79|443.39|448.76|443.36|12
1641126540000|2022-01-02 12:29:00|448.76|443.36|448.77|443.37|448.77|443.37|448.75|443.35|11
1641126550000|2022-01-02 12:29:10|448.76|443.36|448.85|443.45|449.01|443.61|448.76|443.36|14
1641126560000|2022-01-02 12:29:20|448.86|443.46|448.83|443.43|448.92|443.52|448.78|443.38|19
1641126570000|2022-01-02 12:29:30|448.84|443.44|448.84|443.44|448.85|443.45|448.81|443.41|14
1641126580000|2022-01-02 12:29:40|448.83|443.43|448.94|443.54|448.94|443.54|448.83|443.43|8
1641126590000|2022-01-02 12:29:50|448.93|443.53|448.93|443.53|448.93|443.53|448.92|443.52|3
1641126600000|2022-01-02 12:30:00|448.94|443.54|448.91|443.51|448.94|443.54|448.9|443.5|10
1641126610000|2022-01-02 12:30:10|448.92|443.52|448.92|443.52|448.94|443.54|448.91|443.51|6
1641126620000|2022-01-02 12:30:20|448.93|443.53|448.92|443.52|448.93|443.53|448.9|443.5|7
1641126630000|2022-01-02 12:30:30|448.93|443.53|448.91|443.51|448.94|443.54|448.91|443.51|9
1641126640000|2022-01-02 12:30:40|448.89|443.49|448.87|443.47|448.89|443.49|448.86|443.46|5
1641126650000|2022-01-02 12:30:50|448.88|443.48|448.91|443.51|448.94|443.54|448.88|443.48|13
1641126680000|2022-01-02 12:31:20|448.9|443.5|448.91|443.51|448.92|443.52|448.9|443.5|6
1641126690000|2022-01-02 12:31:30|448.92|443.52|448.91|443.51|448.92|443.52|448.91|443.51|2
1641126700000|2022-01-02 12:31:40|448.92|443.52|448.9|443.5|448.92|443.52|448.89|443.49|10
1641126710000|2022-01-02 12:31:50|448.91|443.51|448.9|443.5|448.91|443.51|448.89|443.49|12
1641126720000|2022-01-02 12:32:00|448.89|443.49|448.88|443.48|448.89|443.49|448.88|443.48|2
1641126730000|2022-01-02 12:32:10|448.87|443.47|448.87|443.47|448.87|443.47|448.87|443.47|1
1641126740000|2022-01-02 12:32:20|448.88|443.48|448.88|443.48|448.88|443.48|448.88|443.48|1
1641126750000|2022-01-02 12:32:30|448.87|443.47|448.87|443.47|448.87|443.47|448.87|443.47|1
1641126760000|2022-01-02 12:32:40|448.88|443.48|448.87|443.47|448.88|443.48|448.87|443.47|2
1641126780000|2022-01-02 12:33:00|448.88|443.48|448.88|443.48|448.89|443.49|448.87|443.47|4
1641126790000|2022-01-02 12:33:10|448.87|443.47|448.87|443.47|448.88|443.48|448.87|443.47|3
1641126800000|2022-01-02 12:33:20|448.88|443.48|448.83|443.43|448.88|443.48|448.83|443.43|7
1641126810000|2022-01-02 12:33:30|448.84|443.44|448.83|443.43|448.85|443.45|448.82|443.42|5
1641126820000|2022-01-02 12:33:40|448.82|443.42|448.83|443.43|448.84|443.44|448.82|443.42|4
1641126830000|2022-01-02 12:33:50|448.84|443.44|448.83|443.43|448.84|443.44|448.81|443.41|5
1641126850000|2022-01-02 12:34:10|448.81|443.41|448.8|443.4|448.82|443.42|448.8|443.4|6
1641126860000|2022-01-02 12:34:20|448.81|443.41|448.82|443.42|448.82|443.42|448.8|443.4|4
1641126870000|2022-01-02 12:34:30|448.81|443.41|448.81|443.41|448.81|443.41|448.81|443.41|1
1641126880000|2022-01-02 12:34:40|448.8|443.4|448.91|443.51|448.93|443.53|448.8|443.4|10
1641126890000|2022-01-02 12:34:50|448.92|443.52|448.91|443.51|448.92|443.52|448.9|443.5|4
1641126900000|2022-01-02 12:35:00|448.9|443.5|449.06|443.66|449.06|443.66|448.9|443.5|10
1641126910000|2022-01-02 12:35:10|449.05|443.65|449.05|443.65|449.06|443.66|449.05|443.65|3
1641126920000|2022-01-02 12:35:20|449.06|443.66|449.49|444.09|449.49|444.09|449.05|443.65|20
1641126930000|2022-01-02 12:35:30|449.5|444.1|449.51|444.11|449.61|444.21|449.37|443.97|14
1641126940000|2022-01-02 12:35:40|449.52|444.12|449.57|444.17|449.58|444.18|449.46|444.06|14
1641126950000|2022-01-02 12:35:50|449.56|444.16|449.76|444.36|449.76|444.36|449.56|444.16|21
1641126960000|2022-01-02 12:36:00|449.75|444.35|449.72|444.32|449.75|444.35|449.7|444.3|8
1641126970000|2022-01-02 12:36:10|449.73|444.33|449.75|444.35|449.77|444.37|449.72|444.32|7
1641126980000|2022-01-02 12:36:20|449.76|444.36|449.72|444.32|449.76|444.36|449.71|444.31|8
1641126990000|2022-01-02 12:36:30|449.71|444.31|449.67|444.27|449.71|444.31|449.59|444.19|17
1641127000000|2022-01-02 12:36:40|449.7|444.3|449.74|444.34|449.8|444.4|449.7|444.3|22
1641127010000|2022-01-02 12:36:50|449.75|444.35|449.76|444.36|449.77|444.37|449.75|444.35|13
1641127020000|2022-01-02 12:37:00|449.75|444.35|449.76|444.36|449.77|444.37|449.74|444.34|13
1641127030000|2022-01-02 12:37:10|449.74|444.34|449.89|444.49|449.9|444.5|449.74|444.34|26
1641127040000|2022-01-02 12:37:20|449.9|444.5|449.91|444.51|449.91|444.51|449.88|444.48|10
1641127050000|2022-01-02 12:37:30|449.9|444.5|449.89|444.49|449.9|444.5|449.89|444.49|2
1641127060000|2022-01-02 12:37:40|449.9|444.5|449.95|444.55|449.97|444.57|449.9|444.5|7
1641127070000|2022-01-02 12:37:50|449.99|444.59|450.2|444.8|450.2|444.8|449.98|444.58|23
1641127080000|2022-01-02 12:38:00|450.18|444.78|450.25|444.85|450.25|444.85|450.17|444.77|17
1641127090000|2022-01-02 12:38:10|450.26|444.86|450.12|444.72|450.26|444.86|450.09|444.69|22
1641127100000|2022-01-02 12:38:20|450.08|444.68|450.05|444.65|450.09|444.69|450.04|444.64|19
1641127110000|2022-01-02 12:38:30|450.06|444.66|450.08|444.68|450.09|444.69|450.05|444.65|18
1641127120000|2022-01-02 12:38:40|450.07|444.67|450.07|444.67|450.07|444.67|450.02|444.62|19
1641127130000|2022-01-02 12:38:50|450.06|444.66|450.06|444.66|450.07|444.67|450.05|444.65|7
1641127140000|2022-01-02 12:39:00|450.05|444.65|450.04|444.64|450.06|444.66|450.03|444.63|10
1641127150000|2022-01-02 12:39:10|450.03|444.63|450.04|444.64|450.05|444.65|450.02|444.62|19
1641127160000|2022-01-02 12:39:20|450.05|444.65|450.14|444.74|450.17|444.77|450.04|444.64|17
1641127170000|2022-01-02 12:39:30|450.16|444.76|450.18|444.78|450.19|444.79|450.15|444.75|12
1641127180000|2022-01-02 12:39:40|450.17|444.77|450.16|444.76|450.18|444.78|450.15|444.75|11
1641127190000|2022-01-02 12:39:50|450.17|444.77|450.16|444.76|450.17|444.77|450.14|444.74|11
1641127200000|2022-01-02 12:40:00|450.17|444.77|450.16|444.76|450.18|444.78|450.13|444.73|24
1641127210000|2022-01-02 12:40:10|450.13|444.73|450.05|444.65|450.13|444.73|450.03|444.63|22
1641127220000|2022-01-02 12:40:20|450.06|444.66|450.07|444.67|450.1|444.7|450.06|444.66|14
1641127230000|2022-01-02 12:40:30|450.09|444.69|450.14|444.74|450.14|444.74|450.08|444.68|16
1641127240000|2022-01-02 12:40:40|450.15|444.75|450.16|444.76|450.17|444.77|450.12|444.72|19
1641127250000|2022-01-02 12:40:50|450.17|444.77|450.23|444.83|450.24|444.84|450.11|444.71|16
1641127260000|2022-01-02 12:41:00|450.24|444.84|450.63|445.23|450.63|445.23|450.24|444.84|30
1641127270000|2022-01-02 12:41:10|450.64|445.24|450.61|445.21|450.76|445.36|450.57|445.17|31
1641127280000|2022-01-02 12:41:20|450.59|445.19|450.67|445.27|450.67|445.27|450.53|445.13|23
1641127290000|2022-01-02 12:41:30|450.68|445.28|450.66|445.26|450.69|445.29|450.66|445.26|12
1641127300000|2022-01-02 12:41:40|450.65|445.25|450.65|445.25|450.67|445.27|450.63|445.23|11
1641127310000|2022-01-02 12:41:50|450.67|445.27|450.63|445.23|450.67|445.27|450.63|445.23|14
1641127320000|2022-01-02 12:42:00|450.65|445.25|450.61|445.21|450.65|445.25|450.61|445.21|12
1641127330000|2022-01-02 12:42:10|450.62|445.22|450.59|445.19|450.62|445.22|450.56|445.16|13
1641127340000|2022-01-02 12:42:20|450.6|445.2|450.54|445.14|450.61|445.21|450.54|445.14|14
1641127350000|2022-01-02 12:42:30|450.55|445.15|450.45|445.05|450.55|445.15|450.45|445.05|8
1641127360000|2022-01-02 12:42:40|450.44|445.04|450.31|444.91|450.44|445.04|450.31|444.91|19
1641127370000|2022-01-02 12:42:50|450.3|444.9|450.36|444.96|450.37|444.97|450.3|444.9|10
1641127380000|2022-01-02 12:43:00|450.35|444.95|450.34|444.94|450.36|444.96|450.34|444.94|6
1641127390000|2022-01-02 12:43:10|450.35|444.95|450.32|444.92|450.37|444.97|450.32|444.92|21
1641127400000|2022-01-02 12:43:20|450.33|444.93|450.29|444.89|450.33|444.93|450.29|444.89|19
1641127410000|2022-01-02 12:43:30|450.28|444.88|450.3|444.9|450.31|444.91|450.27|444.87|14
1641127420000|2022-01-02 12:43:40|450.31|444.91|450.38|444.98|450.5|445.1|450.31|444.91|23
1641127430000|2022-01-02 12:43:50|450.39|444.99|450.4|445|450.42|445.02|450.35|444.95|18
1641127440000|2022-01-02 12:44:00|450.39|444.99|450.41|445.01|450.41|445.01|450.36|444.96|14
1641127450000|2022-01-02 12:44:10|450.4|445|450.27|444.87|450.4|445|450.27|444.87|14
1641127460000|2022-01-02 12:44:20|450.31|444.91|450.24|444.84|450.33|444.93|450.24|444.84|17
1641127470000|2022-01-02 12:44:30|450.25|444.85|450.24|444.84|450.34|444.94|450.21|444.81|15
1641127480000|2022-01-02 12:44:40|450.23|444.83|450.24|444.84|450.26|444.86|450.23|444.83|11
1641127490000|2022-01-02 12:44:50|450.25|444.85|450.22|444.82|450.26|444.86|450.2|444.8|17
1641127500000|2022-01-02 12:45:00|450.21|444.81|450.39|444.99|450.39|444.99|450.18|444.78|17
1641127510000|2022-01-02 12:45:10|450.4|445|450.26|444.86|450.4|445|450.26|444.86|13
1641127520000|2022-01-02 12:45:20|450.28|444.88|450.28|444.88|450.29|444.89|450.22|444.82|13
1641127530000|2022-01-02 12:45:30|450.29|444.89|450.27|444.87|450.3|444.9|450.27|444.87|10
1641127540000|2022-01-02 12:45:40|450.28|444.88|450.27|444.87|450.31|444.91|450.26|444.86|14
1641127550000|2022-01-02 12:45:50|450.29|444.89|449.99|444.59|450.29|444.89|449.99|444.59|13
1641127560000|2022-01-02 12:46:00|449.98|444.58|449.99|444.59|450.02|444.62|449.97|444.57|14
1641127570000|2022-01-02 12:46:10|449.98|444.58|450|444.6|450|444.6|449.98|444.58|11
1641127580000|2022-01-02 12:46:20|449.99|444.59|449.96|444.56|450|444.6|449.95|444.55|7
1641127590000|2022-01-02 12:46:30|449.97|444.57|449.94|444.54|449.97|444.57|449.94|444.54|8
1641127610000|2022-01-02 12:46:50|449.95|444.55|450.02|444.62|450.04|444.64|449.94|444.54|17
1641127620000|2022-01-02 12:47:00|450.01|444.61|450.01|444.61|450.03|444.63|450.01|444.61|11
1641127630000|2022-01-02 12:47:10|450|444.6|450|444.6|450.02|444.62|450|444.6|7
1641127640000|2022-01-02 12:47:20|449.99|444.59|449.98|444.58|450|444.6|449.98|444.58|14
1641127650000|2022-01-02 12:47:30|449.99|444.59|450|444.6|450.01|444.61|449.99|444.59|6
1641127660000|2022-01-02 12:47:40|450.01|444.61|449.99|444.59|450.03|444.63|449.99|444.59|11
1641127670000|2022-01-02 12:47:50|450|444.6|450.03|444.63|450.03|444.63|450|444.6|5
1641127680000|2022-01-02 12:48:00|450.18|444.78|450.35|444.95|450.37|444.97|450.18|444.78|25
1641127690000|2022-01-02 12:48:10|450.36|444.96|450.39|444.99|450.39|444.99|450.35|444.95|9
1641127700000|2022-01-02 12:48:20|450.38|444.98|450.39|444.99|450.4|445|450.37|444.97|11
1641127710000|2022-01-02 12:48:30|450.4|445|450.39|444.99|450.4|445|450.39|444.99|2
1641127720000|2022-01-02 12:48:40|450.4|445|450.42|445.02|450.43|445.03|450.4|445|6
1641127730000|2022-01-02 12:48:50|450.41|445.01|450.42|445.02|450.43|445.03|450.4|445|11
1641127740000|2022-01-02 12:49:00|450.4|445|450.51|445.11|450.57|445.17|450.4|445|19
1641127750000|2022-01-02 12:49:10|450.52|445.12|450.54|445.14|450.55|445.15|450.5|445.1|14
1641127760000|2022-01-02 12:49:20|450.53|445.13|450.5|445.1|450.54|445.14|450.48|445.08|19
1641127770000|2022-01-02 12:49:30|450.49|445.09|450.51|445.11|450.52|445.12|450.49|445.09|19
1641127780000|2022-01-02 12:49:40|450.5|445.1|450.48|445.08|450.51|445.11|450.44|445.04|18
1641127790000|2022-01-02 12:49:50|450.47|445.07|450.47|445.07|450.48|445.08|450.46|445.06|9
1641127800000|2022-01-02 12:50:00|450.46|445.06|450.47|445.07|450.48|445.08|450.44|445.04|14
1641127810000|2022-01-02 12:50:10|450.46|445.06|450.47|445.07|450.49|445.09|450.46|445.06|8
1641127820000|2022-01-02 12:50:20|450.48|445.08|450.48|445.08|450.49|445.09|450.48|445.08|3
1641127830000|2022-01-02 12:50:30|450.49|445.09|450.49|445.09|450.55|445.15|450.49|445.09|11
1641127840000|2022-01-02 12:50:40|450.5|445.1|450.5|445.1|450.52|445.12|450.49|445.09|6
1641127850000|2022-01-02 12:50:50|450.51|445.11|450.51|445.11|450.51|445.11|450.5|445.1|3
1641127860000|2022-01-02 12:51:00|450.52|445.12|450.53|445.13|450.53|445.13|450.51|445.11|8
1641127870000|2022-01-02 12:51:10|450.54|445.14|450.43|445.03|450.54|445.14|450.42|445.02|10
1641127880000|2022-01-02 12:51:20|450.44|445.04|450.45|445.05|450.45|445.05|450.44|445.04|2
1641127890000|2022-01-02 12:51:30|450.44|445.04|450.44|445.04|450.45|445.05|450.43|445.03|5
1641127900000|2022-01-02 12:51:40|450.45|445.05|450.44|445.04|450.45|445.05|450.44|445.04|2
1641127910000|2022-01-02 12:51:50|450.45|445.05|450.44|445.04|450.45|445.05|450.44|445.04|2
1641127920000|2022-01-02 12:52:00|450.45|445.05|450.47|445.07|450.5|445.1|450.44|445.04|9
1641127930000|2022-01-02 12:52:10|450.48|445.08|450.49|445.09|450.49|445.09|450.47|445.07|6
1641127940000|2022-01-02 12:52:20|450.48|445.08|450.47|445.07|450.48|445.08|450.46|445.06|4
1641127950000|2022-01-02 12:52:30|450.46|445.06|450.48|445.08|450.48|445.08|450.46|445.06|3
1641127960000|2022-01-02 12:52:40|450.47|445.07|450.47|445.07|450.49|445.09|450.47|445.07|4
1641127970000|2022-01-02 12:52:50|450.49|445.09|450.49|445.09|450.5|445.1|450.47|445.07|9
1641127980000|2022-01-02 12:53:00|450.48|445.08|450.48|445.08|450.48|445.08|450.48|445.08|1
1641127990000|2022-01-02 12:53:10|450.49|445.09|450.49|445.09|450.49|445.09|450.48|445.08|7
1641128000000|2022-01-02 12:53:20|450.48|445.08|450.48|445.08|450.5|445.1|450.48|445.08|6
1641128010000|2022-01-02 12:53:30|450.47|445.07|450.49|445.09|450.49|445.09|450.47|445.07|7
1641128020000|2022-01-02 12:53:40|450.48|445.08|450.48|445.08|450.48|445.08|450.47|445.07|3
1641128030000|2022-01-02 12:53:50|450.46|445.06|450.46|445.06|450.46|445.06|450.46|445.06|1
1641128040000|2022-01-02 12:54:00|450.47|445.07|450.46|445.06|450.47|445.07|450.46|445.06|2
1641128050000|2022-01-02 12:54:10|450.47|445.07|450.41|445.01|450.47|445.07|450.41|445.01|10
1641128060000|2022-01-02 12:54:20|450.45|445.05|450.42|445.02|450.45|445.05|450.42|445.02|10
1641128070000|2022-01-02 12:54:30|450.43|445.03|450.42|445.02|450.45|445.05|450.41|445.01|12
1641128080000|2022-01-02 12:54:40|450.41|445.01|450.46|445.06|450.48|445.08|450.41|445.01|16
1641128090000|2022-01-02 12:54:50|450.47|445.07|450.46|445.06|450.47|445.07|450.45|445.05|10
1641128100000|2022-01-02 12:55:00|450.45|445.05|450.47|445.07|450.47|445.07|450.45|445.05|5
1641128110000|2022-01-02 12:55:10|450.46|445.06|450.35|444.95|450.46|445.06|450.35|444.95|8
1641128120000|2022-01-02 12:55:20|450.36|444.96|449.77|444.37|450.36|444.96|449.74|444.34|27
1641128130000|2022-01-02 12:55:30|449.76|444.36|449.77|444.37|449.77|444.37|449.75|444.35|9
1641128140000|2022-01-02 12:55:40|449.9|444.5|449.74|444.34|449.91|444.51|449.73|444.33|17
1641128150000|2022-01-02 12:55:50|449.75|444.35|449.61|444.21|449.76|444.36|449.6|444.2|19
1641128160000|2022-01-02 12:56:00|449.6|444.2|449.7|444.3|449.7|444.3|449.59|444.19|17
1641128170000|2022-01-02 12:56:10|449.71|444.31|449.68|444.28|449.71|444.31|449.68|444.28|13
1641128180000|2022-01-02 12:56:20|449.69|444.29|449.85|444.45|449.85|444.45|449.69|444.29|24
1641128190000|2022-01-02 12:56:30|449.84|444.44|449.83|444.43|449.85|444.45|449.82|444.42|8
1641128200000|2022-01-02 12:56:40|449.82|444.42|449.87|444.47|449.9|444.5|449.82|444.42|15
1641128210000|2022-01-02 12:56:50|449.86|444.46|449.85|444.45|449.88|444.48|449.85|444.45|10
1641128220000|2022-01-02 12:57:00|449.86|444.46|449.9|444.5|449.9|444.5|449.85|444.45|11
1641128230000|2022-01-02 12:57:10|449.89|444.49|449.84|444.44|449.89|444.49|449.83|444.43|11
1641128240000|2022-01-02 12:57:20|449.85|444.45|449.83|444.43|449.85|444.45|449.82|444.42|7
1641128250000|2022-01-02 12:57:30|449.84|444.44|449.85|444.45|449.85|444.45|449.82|444.42|8
1641128260000|2022-01-02 12:57:40|449.84|444.44|449.84|444.44|449.84|444.44|449.84|444.44|1
1641128270000|2022-01-02 12:57:50|449.83|444.43|449.83|444.43|449.85|444.45|449.79|444.39|9
1641128280000|2022-01-02 12:58:00|449.84|444.44|449.84|444.44|449.85|444.45|449.82|444.42|13
1641128290000|2022-01-02 12:58:10|449.83|444.43|449.69|444.29|449.83|444.43|449.68|444.28|12
1641128300000|2022-01-02 12:58:20|449.7|444.3|449.69|444.29|449.71|444.31|449.68|444.28|15
1641128310000|2022-01-02 12:58:30|449.68|444.28|449.68|444.28|449.69|444.29|449.67|444.27|9
1641128320000|2022-01-02 12:58:40|449.67|444.27|449.75|444.35|449.76|444.36|449.67|444.27|13
1641128330000|2022-01-02 12:58:50|449.76|444.36|449.69|444.29|449.76|444.36|449.69|444.29|6
1641128340000|2022-01-02 12:59:00|449.68|444.28|449.41|444.01|449.68|444.28|449.41|444.01|15
1641128350000|2022-01-02 12:59:10|449.4|444|449.32|443.92|449.4|444|449.29|443.89|17
1641128360000|2022-01-02 12:59:20|449.31|443.91|449.44|444.04|449.44|444.04|449.3|443.9|15
1641128370000|2022-01-02 12:59:30|449.45|444.05|449.33|443.93|449.46|444.06|449.32|443.92|16
1641128380000|2022-01-02 12:59:40|449.34|443.94|449.35|443.95|449.35|443.95|449.32|443.92|8
1641128390000|2022-01-02 12:59:50|449.36|443.96|449.37|443.97|449.39|443.99|449.36|443.96|16
1641128400000|2022-01-02 13:00:00|449.38|443.98|449.51|444.11|449.53|444.13|449.37|443.97|22
1641128410000|2022-01-02 13:00:10|449.52|444.12|449.44|444.04|449.52|444.12|449.38|443.98|17
1641128420000|2022-01-02 13:00:20|449.45|444.05|449.44|444.04|449.45|444.05|449.44|444.04|8
1641128430000|2022-01-02 13:00:30|449.45|444.05|449.43|444.03|449.45|444.05|449.42|444.02|10
1641128440000|2022-01-02 13:00:40|449.42|444.02|449.43|444.03|449.44|444.04|449.42|444.02|8
1641128450000|2022-01-02 13:00:50|449.36|443.96|449.33|443.93|449.36|443.96|449.32|443.92|8
1641128460000|2022-01-02 13:01:00|449.34|443.94|449.35|443.95|449.35|443.95|449.31|443.91|12
1641128470000|2022-01-02 13:01:10|449.33|443.93|449.26|443.86|449.34|443.94|449.25|443.85|16
1641128480000|2022-01-02 13:01:20|449.25|443.85|449.22|443.82|449.26|443.86|449.2|443.8|13
1641128490000|2022-01-02 13:01:30|449.2|443.8|449.2|443.8|449.22|443.82|449.2|443.8|4
1641128500000|2022-01-02 13:01:40|449.21|443.81|449.21|443.81|449.21|443.81|449.21|443.81|1
1641128510000|2022-01-02 13:01:50|449.22|443.82|449.21|443.81|449.23|443.83|449.2|443.8|11
1641128520000|2022-01-02 13:02:00|449.22|443.82|449.23|443.83|449.23|443.83|449.2|443.8|11
1641128530000|2022-01-02 13:02:10|449.22|443.82|449.21|443.81|449.24|443.84|449.21|443.81|11
1641128550000|2022-01-02 13:02:30|449.22|443.82|449.22|443.82|449.23|443.83|449.2|443.8|11
1641128560000|2022-01-02 13:02:40|449.23|443.83|448.82|443.42|449.24|443.84|448.82|443.42|17
1641128570000|2022-01-02 13:02:50|448.87|443.47|448.8|443.4|448.87|443.47|448.78|443.38|17
1641128580000|2022-01-02 13:03:00|448.81|443.41|448.77|443.37|448.81|443.41|448.75|443.35|19
1641128590000|2022-01-02 13:03:10|448.76|443.36|448.82|443.42|448.85|443.45|448.74|443.34|21
1641128600000|2022-01-02 13:03:20|448.81|443.41|448.99|443.59|449|443.6|448.79|443.39|16
1641128610000|2022-01-02 13:03:30|448.97|443.57|449.05|443.65|449.05|443.65|448.97|443.57|20
1641128620000|2022-01-02 13:03:40|449.04|443.64|449.08|443.68|449.08|443.68|448.99|443.59|14
1641128630000|2022-01-02 13:03:50|449.09|443.69|449.1|443.7|449.1|443.7|449.08|443.68|12
1641128640000|2022-01-02 13:04:00|449.11|443.71|449.11|443.71|449.11|443.71|449.1|443.7|3
1641128650000|2022-01-02 13:04:10|449.13|443.73|449.14|443.74|449.14|443.74|449.13|443.73|2
1641128660000|2022-01-02 13:04:20|449.13|443.73|449.2|443.8|449.2|443.8|449.13|443.73|9
1641128670000|2022-01-02 13:04:30|449.19|443.79|449.3|443.9|449.32|443.92|449.18|443.78|11
1641128680000|2022-01-02 13:04:40|449.31|443.91|449.27|443.87|449.32|443.92|449.26|443.86|15
1641128690000|2022-01-02 13:04:50|449.26|443.86|449.04|443.64|449.26|443.86|448.95|443.55|24
1641128700000|2022-01-02 13:05:00|449.03|443.63|448.94|443.54|449.03|443.63|448.92|443.52|21
1641128710000|2022-01-02 13:05:10|448.92|443.52|449.01|443.61|449.03|443.63|448.91|443.51|26
1641128720000|2022-01-02 13:05:20|449.02|443.62|449.07|443.67|449.07|443.67|449.02|443.62|10
1641128730000|2022-01-02 13:05:30|449.06|443.66|449.22|443.82|449.25|443.85|449.06|443.66|18
1641128740000|2022-01-02 13:05:40|449.23|443.83|449.51|444.11|449.51|444.11|449.21|443.81|22
1641128750000|2022-01-02 13:05:50|449.52|444.12|449.33|443.93|449.58|444.18|449.33|443.93|12
1641128760000|2022-01-02 13:06:00|449.32|443.92|449.37|443.97|449.37|443.97|449.31|443.91|15
1641128770000|2022-01-02 13:06:10|449.38|443.98|449.52|444.12|449.52|444.12|449.37|443.97|16
1641128780000|2022-01-02 13:06:20|449.51|444.11|449.5|444.1|449.52|444.12|449.5|444.1|13
1641128790000|2022-01-02 13:06:30|449.51|444.11|449.51|444.11|449.51|444.11|449.5|444.1|7
1641128800000|2022-01-02 13:06:40|449.5|444.1|449.5|444.1|449.52|444.12|449.5|444.1|9
1641128810000|2022-01-02 13:06:50|449.51|444.11|449.52|444.12|449.53|444.13|449.51|444.11|5
1641128820000|2022-01-02 13:07:00|449.51|444.11|449.58|444.18|449.58|444.18|449.51|444.11|13
1641128840000|2022-01-02 13:07:20|449.56|444.16|449.56|444.16|449.58|444.18|449.54|444.14|11
1641128850000|2022-01-02 13:07:30|449.55|444.15|449.51|444.11|449.56|444.16|449.49|444.09|8
1641128860000|2022-01-02 13:07:40|449.53|444.13|449.51|444.11|449.54|444.14|449.51|444.11|11
1641128870000|2022-01-02 13:07:50|449.52|444.12|449.51|444.11|449.52|444.12|449.5|444.1|6
1641128880000|2022-01-02 13:08:00|449.53|444.13|449.26|443.86|449.53|444.13|449.25|443.85|17
1641128890000|2022-01-02 13:08:10|449.25|443.85|449.11|443.71|449.25|443.85|449.11|443.71|20
1641128900000|2022-01-02 13:08:20|449.12|443.72|449.17|443.77|449.2|443.8|449.04|443.64|18
1641128910000|2022-01-02 13:08:30|449.16|443.76|449.12|443.72|449.16|443.76|449.09|443.69|11
1641128920000|2022-01-02 13:08:40|449.13|443.73|449.12|443.72|449.13|443.73|449.1|443.7|8
1641128930000|2022-01-02 13:08:50|449.1|443.7|449.09|443.69|449.11|443.71|449.09|443.69|8
1641128940000|2022-01-02 13:09:00|449.1|443.7|449.11|443.71|449.12|443.72|449.1|443.7|5
1641128950000|2022-01-02 13:09:10|449.1|443.7|449.09|443.69|449.11|443.71|449.09|443.69|6
1641128960000|2022-01-02 13:09:20|449.07|443.67|449.03|443.63|449.07|443.67|449.02|443.62|7
1641128970000|2022-01-02 13:09:30|449.02|443.62|449.05|443.65|449.05|443.65|449.02|443.62|5
1641128980000|2022-01-02 13:09:40|449.04|443.64|449.04|443.64|449.05|443.65|449.04|443.64|3
1641128990000|2022-01-02 13:09:50|449.05|443.65|449.04|443.64|449.05|443.65|449.04|443.64|4
1641129000000|2022-01-02 13:10:00|449.05|443.65|449.05|443.65|449.05|443.65|449.04|443.64|5
1641129010000|2022-01-02 13:10:10|449.04|443.64|448.71|443.31|449.05|443.65|448.67|443.27|19
1641129020000|2022-01-02 13:10:20|448.7|443.3|448.72|443.32|448.74|443.34|448.68|443.28|13
1641129030000|2022-01-02 13:10:30|448.71|443.31|448.66|443.26|448.72|443.32|448.65|443.25|12
1641129040000|2022-01-02 13:10:40|448.67|443.27|448.7|443.3|448.73|443.33|448.67|443.27|18
1641129050000|2022-01-02 13:10:50|448.69|443.29|448.64|443.24|448.71|443.31|448.63|443.23|12
1641129060000|2022-01-02 13:11:00|448.63|443.23|448.64|443.24|448.64|443.24|448.63|443.23|8
1641129070000|2022-01-02 13:11:10|448.63|443.23|448.62|443.22|448.64|443.24|448.62|443.22|10
1641129080000|2022-01-02 13:11:20|448.61|443.21|448.61|443.21|448.63|443.23|448.59|443.19|10
1641129090000|2022-01-02 13:11:30|448.59|443.19|448.61|443.21|448.61|443.21|448.56|443.16|19
1641129100000|2022-01-02 13:11:40|448.6|443.2|448.56|443.16|448.6|443.2|448.56|443.16|17
1641129110000|2022-01-02 13:11:50|448.55|443.15|448.46|443.06|448.56|443.16|448.42|443.02|14
1641129120000|2022-01-02 13:12:00|448.48|443.08|448.45|443.05|448.48|443.08|448.44|443.04|8
1641129130000|2022-01-02 13:12:10|448.44|443.04|448.35|442.95|448.45|443.05|448.35|442.95|13
1641129140000|2022-01-02 13:12:20|448.36|442.96|448.36|442.96|448.39|442.99|448.35|442.95|16
1641129150000|2022-01-02 13:12:30|448.35|442.95|448.26|442.86|448.36|442.96|448.26|442.86|16
1641129160000|2022-01-02 13:12:40|448.27|442.87|448.27|442.87|448.28|442.88|448.26|442.86|5
1641129170000|2022-01-02 13:12:50|448.28|442.88|448.26|442.86|448.28|442.88|448.26|442.86|3
1641129180000|2022-01-02 13:13:00|448.27|442.87|448.25|442.85|448.27|442.87|448.25|442.85|5
1641129190000|2022-01-02 13:13:10|448.23|442.83|448.23|442.83|448.24|442.84|448.22|442.82|9
1641129200000|2022-01-02 13:13:20|448.25|442.85|448.24|442.84|448.25|442.85|448.24|442.84|4
1641129210000|2022-01-02 13:13:30|448.25|442.85|448.25|442.85|448.26|442.86|448.25|442.85|5
1641129220000|2022-01-02 13:13:40|448.24|442.84|448.31|442.91|448.32|442.92|448.24|442.84|10
1641129230000|2022-01-02 13:13:50|448.3|442.9|448.16|442.76|448.3|442.9|448.14|442.74|18
1641129240000|2022-01-02 13:14:00|448.15|442.75|448.09|442.69|448.16|442.76|448.04|442.64|17
1641129250000|2022-01-02 13:14:10|448.08|442.68|448.06|442.66|448.1|442.7|448.06|442.66|5
1641129260000|2022-01-02 13:14:20|448.07|442.67|447.86|442.46|448.07|442.67|447.85|442.45|18
1641129270000|2022-01-02 13:14:30|447.85|442.45|447.85|442.45|447.89|442.49|447.85|442.45|14
1641129280000|2022-01-02 13:14:40|447.86|442.46|447.81|442.41|447.86|442.46|447.81|442.41|11
1641129290000|2022-01-02 13:14:50|447.82|442.42|447.83|442.43|448.26|442.86|447.41|442.01|25
1641129300000|2022-01-02 13:15:00|447.8|442.4|447.75|442.35|447.81|442.41|447.73|442.33|14
1641129310000|2022-01-02 13:15:10|447.74|442.34|447.71|442.31|447.79|442.39|447.71|442.31|12
1641129320000|2022-01-02 13:15:20|447.7|442.3|447.66|442.26|447.72|442.32|447.66|442.26|12
1641129330000|2022-01-02 13:15:30|447.65|442.25|447.63|442.23|447.65|442.25|447.57|442.17|12
1641129340000|2022-01-02 13:15:40|447.64|442.24|447.74|442.34|447.74|442.34|447.63|442.23|18
1641129350000|2022-01-02 13:15:50|447.75|442.35|447.75|442.35|447.76|442.36|447.75|442.35|5
1641129360000|2022-01-02 13:16:00|447.72|442.32|447.73|442.33|447.73|442.33|447.7|442.3|5
1641129370000|2022-01-02 13:16:10|447.74|442.34|447.76|442.36|447.78|442.38|447.73|442.33|9
1641129380000|2022-01-02 13:16:20|447.77|442.37|447.68|442.28|447.83|442.43|447.68|442.28|18
1641129390000|2022-01-02 13:16:30|447.67|442.27|447.72|442.32|447.72|442.32|447.66|442.26|11
1641129400000|2022-01-02 13:16:40|447.73|442.33|447.71|442.31|447.75|442.35|447.71|442.31|15
1641129410000|2022-01-02 13:16:50|447.72|442.32|447.7|442.3|447.72|442.32|447.68|442.28|9
1641129420000|2022-01-02 13:17:00|447.69|442.29|447.7|442.3|447.7|442.3|447.69|442.29|2
1641129430000|2022-01-02 13:17:10|447.71|442.31|447.71|442.31|447.72|442.32|447.7|442.3|9
1641129440000|2022-01-02 13:17:20|447.7|442.3|447.69|442.29|447.7|442.3|447.69|442.29|2
1641129450000|2022-01-02 13:17:30|447.7|442.3|447.74|442.34|447.74|442.34|447.7|442.3|9
1641129460000|2022-01-02 13:17:40|447.73|442.33|447.75|442.35|447.75|442.35|447.71|442.31|10
1641129470000|2022-01-02 13:17:50|447.77|442.37|447.81|442.41|447.81|442.41|447.77|442.37|8
1641129480000|2022-01-02 13:18:00|447.8|442.4|447.78|442.38|447.81|442.41|447.76|442.36|10
1641129490000|2022-01-02 13:18:10|447.79|442.39|447.79|442.39|447.79|442.39|447.78|442.38|3
1641129500000|2022-01-02 13:18:20|447.78|442.38|447.78|442.38|447.79|442.39|447.78|442.38|3
1641129510000|2022-01-02 13:18:30|447.77|442.37|447.77|442.37|447.78|442.38|447.77|442.37|3
1641129520000|2022-01-02 13:18:40|447.76|442.36|447.74|442.34|447.76|442.36|447.74|442.34|2
1641129530000|2022-01-02 13:18:50|447.75|442.35|447.83|442.43|447.85|442.45|447.75|442.35|12
1641129540000|2022-01-02 13:19:00|447.84|442.44|447.84|442.44|447.85|442.45|447.84|442.44|5
1641129550000|2022-01-02 13:19:10|447.85|442.45|447.86|442.46|447.87|442.47|447.84|442.44|8
1641129560000|2022-01-02 13:19:20|447.87|442.47|447.86|442.46|447.88|442.48|447.85|442.45|10
1641129570000|2022-01-02 13:19:30|447.85|442.45|447.85|442.45|447.86|442.46|447.84|442.44|7
1641129580000|2022-01-02 13:19:40|447.84|442.44|447.79|442.39|447.84|442.44|447.79|442.39|6
1641129590000|2022-01-02 13:19:50|447.8|442.4|447.78|442.38|447.8|442.4|447.78|442.38|7
1641129610000|2022-01-02 13:20:10|447.76|442.36|447.59|442.19|447.76|442.36|447.58|442.18|14
1641129620000|2022-01-02 13:20:20|447.58|442.18|447.57|442.17|447.59|442.19|447.56|442.16|6
1641129630000|2022-01-02 13:20:30|447.58|442.18|447.36|441.96|447.59|442.19|447.31|441.91|10
1641129640000|2022-01-02 13:20:40|447.37|441.97|447.28|441.88|447.37|441.97|447.26|441.86|11
1641129650000|2022-01-02 13:20:50|447.29|441.89|447.27|441.87|447.3|441.9|447.27|441.87|10
1641129660000|2022-01-02 13:21:00|447.28|441.88|447.27|441.87|447.28|441.88|447.27|441.87|4
1641129670000|2022-01-02 13:21:10|447.26|441.86|447.47|442.07|447.51|442.11|447.26|441.86|22
1641129680000|2022-01-02 13:21:20|447.35|441.95|447.4|442|447.42|442.02|447.35|441.95|22
1641129690000|2022-01-02 13:21:30|447.41|442.01|447.45|442.05|447.47|442.07|447.41|442.01|8
1641129700000|2022-01-02 13:21:40|447.46|442.06|447.46|442.06|447.47|442.07|447.45|442.05|7
1641129710000|2022-01-02 13:21:50|447.47|442.07|447.46|442.06|447.48|442.08|447.46|442.06|8
1641129720000|2022-01-02 13:22:00|447.47|442.07|447.47|442.07|447.47|442.07|447.46|442.06|3
1641129740000|2022-01-02 13:22:20|447.5|442.1|447.61|442.21|447.61|442.21|447.5|442.1|9
1641129750000|2022-01-02 13:22:30|447.62|442.22|447.66|442.26|447.67|442.27|447.62|442.22|16
1641129760000|2022-01-02 13:22:40|447.65|442.25|447.67|442.27|447.67|442.27|447.65|442.25|11
1641129770000|2022-01-02 13:22:50|447.61|442.21|447.61|442.21|447.61|442.21|447.61|442.21|1
1641129780000|2022-01-02 13:23:00|447.57|442.17|447.62|442.22|447.62|442.22|447.57|442.17|7
1641129790000|2022-01-02 13:23:10|447.63|442.23|447.63|442.23|447.63|442.23|447.62|442.22|3
1641129800000|2022-01-02 13:23:20|447.62|442.22|447.61|442.21|447.63|442.23|447.61|442.21|3
1641129810000|2022-01-02 13:23:30|447.6|442.2|447.16|441.76|447.6|442.2|447.16|441.76|23
1641129820000|2022-01-02 13:23:40|447.15|441.75|447.18|441.78|447.19|441.79|447.15|441.75|11
1641129830000|2022-01-02 13:23:50|447.19|441.79|447.29|441.89|447.38|441.98|447.19|441.79|17
1641129840000|2022-01-02 13:24:00|447.3|441.9|447.27|441.87|447.3|441.9|447.26|441.86|6
1641129850000|2022-01-02 13:24:10|447.26|441.86|447.24|441.84|447.26|441.86|447.23|441.83|8
1641129860000|2022-01-02 13:24:20|447.25|441.85|447.18|441.78|447.25|441.85|447.17|441.77|8
1641129870000|2022-01-02 13:24:30|447.19|441.79|447.18|441.78|447.19|441.79|447.18|441.78|6
1641129880000|2022-01-02 13:24:40|447.19|441.79|447.18|441.78|447.19|441.79|447.18|441.78|6
1641129890000|2022-01-02 13:24:50|447.19|441.79|447.09|441.69|447.19|441.79|447.09|441.69|10
1641129900000|2022-01-02 13:25:00|447.08|441.68|447.1|441.7|447.1|441.7|447.08|441.68|3
1641129910000|2022-01-02 13:25:10|447.11|441.71|447.1|441.7|447.11|441.71|447.09|441.69|4
1641129920000|2022-01-02 13:25:20|447.09|441.69|447.1|441.7|447.1|441.7|447.09|441.69|2
1641129930000|2022-01-02 13:25:30|447.09|441.69|447.13|441.73|447.13|441.73|447.08|441.68|6
1641129940000|2022-01-02 13:25:40|447.18|441.78|447.23|441.83|447.24|441.84|447.18|441.78|9
1641129950000|2022-01-02 13:25:50|447.25|441.85|447.28|441.88|447.28|441.88|447.25|441.85|5
1641129960000|2022-01-02 13:26:00|447.29|441.89|447.3|441.9|447.3|441.9|447.28|441.88|3
1641129970000|2022-01-02 13:26:10|447.31|441.91|447.32|441.92|447.32|441.92|447.3|441.9|6
1641129980000|2022-01-02 13:26:20|447.31|441.91|447.34|441.94|447.34|441.94|447.31|441.91|6
1641130000000|2022-01-02 13:26:40|447.33|441.93|447.34|441.94|447.34|441.94|447.33|441.93|4
1641130010000|2022-01-02 13:26:50|447.33|441.93|447.33|441.93|447.34|441.94|447.33|441.93|3
1641130020000|2022-01-02 13:27:00|447.34|441.94|447.34|441.94|447.34|441.94|447.34|441.94|1
1641130030000|2022-01-02 13:27:10|447.36|441.96|447.37|441.97|447.37|441.97|447.36|441.96|2
1641130040000|2022-01-02 13:27:20|447.38|441.98|447.38|441.98|447.38|441.98|447.38|441.98|1
1641130060000|2022-01-02 13:27:40|447.39|441.99|447.5|442.1|447.5|442.1|447.39|441.99|6
1641130070000|2022-01-02 13:27:50|447.49|442.09|447.81|442.41|447.83|442.43|447.49|442.09|27
1641130080000|2022-01-02 13:28:00|447.8|442.4|447.82|442.42|447.83|442.43|447.8|442.4|7
1641130090000|2022-01-02 13:28:10|447.83|442.43|447.82|442.42|447.83|442.43|447.82|442.42|4
1641130100000|2022-01-02 13:28:20|447.83|442.43|447.83|442.43|447.83|442.43|447.82|442.42|3
1641130110000|2022-01-02 13:28:30|447.85|442.45|447.86|442.46|447.87|442.47|447.84|442.44|5
1641130120000|2022-01-02 13:28:40|447.89|442.49|447.88|442.48|447.91|442.51|447.84|442.44|19
1641130130000|2022-01-02 13:28:50|447.9|442.5|447.9|442.5|447.91|442.51|447.89|442.49|11
1641130140000|2022-01-02 13:29:00|447.91|442.51|448.06|442.66|448.06|442.66|447.89|442.49|11
1641130150000|2022-01-02 13:29:10|448.09|442.69|448.08|442.68|448.11|442.71|448.04|442.64|21
1641130160000|2022-01-02 13:29:20|448.07|442.67|447.96|442.56|448.08|442.68|447.96|442.56|13
1641130170000|2022-01-02 13:29:30|447.98|442.58|447.98|442.58|447.98|442.58|447.97|442.57|3
1641130180000|2022-01-02 13:29:40|448|442.6|448.03|442.63|448.07|442.67|448|442.6|11
1641130190000|2022-01-02 13:29:50|448.02|442.62|448.12|442.72|448.12|442.72|448.02|442.62|17
1641130200000|2022-01-02 13:30:00|448.15|442.75|447.99|442.59|448.17|442.77|447.98|442.58|22
1641130210000|2022-01-02 13:30:10|448.01|442.61|448.03|442.63|448.04|442.64|448.01|442.61|12
1641130220000|2022-01-02 13:30:20|448.04|442.64|448.06|442.66|448.06|442.66|448.04|442.64|8
1641130230000|2022-01-02 13:30:30|448.07|442.67|448.06|442.66|448.07|442.67|448.06|442.66|6
1641130240000|2022-01-02 13:30:40|448.07|442.67|447.97|442.57|448.07|442.67|447.96|442.56|8
1641130250000|2022-01-02 13:30:50|447.98|442.58|447.9|442.5|447.98|442.58|447.9|442.5|5
1641130260000|2022-01-02 13:31:00|447.91|442.51|447.9|442.5|447.92|442.52|447.89|442.49|9
1641130270000|2022-01-02 13:31:10|447.91|442.51|447.91|442.51|447.91|442.51|447.9|442.5|13
1641130280000|2022-01-02 13:31:20|447.9|442.5|447.9|442.5|447.91|442.51|447.9|442.5|9
1641130290000|2022-01-02 13:31:30|447.89|442.49|447.6|442.2|447.92|442.52|447.59|442.19|22
1641130300000|2022-01-02 13:31:40|447.59|442.19|447.64|442.24|447.64|442.24|447.56|442.16|10
1641130310000|2022-01-02 13:31:50|447.66|442.26|447.7|442.3|447.7|442.3|447.66|442.26|4
1641130320000|2022-01-02 13:32:00|447.69|442.29|447.66|442.26|447.7|442.3|447.63|442.23|12
1641130330000|2022-01-02 13:32:10|447.67|442.27|447.66|442.26|447.67|442.27|447.66|442.26|2
1641130340000|2022-01-02 13:32:20|447.67|442.27|447.59|442.19|447.67|442.27|447.58|442.18|8
1641130350000|2022-01-02 13:32:30|447.6|442.2|447.58|442.18|447.6|442.2|447.57|442.17|14
1641130360000|2022-01-02 13:32:40|447.59|442.19|447.58|442.18|447.59|442.19|447.56|442.16|5
1641130370000|2022-01-02 13:32:50|447.59|442.19|447.59|442.19|447.59|442.19|447.59|442.19|1
1641130380000|2022-01-02 13:33:00|447.6|442.2|447.59|442.19|447.6|442.2|447.59|442.19|2
1641130400000|2022-01-02 13:33:20|447.58|442.18|447.59|442.19|447.59|442.19|447.58|442.18|2
1641130410000|2022-01-02 13:33:30|447.6|442.2|447.62|442.22|447.62|442.22|447.6|442.2|5
1641130420000|2022-01-02 13:33:40|447.61|442.21|447.67|442.27|447.67|442.27|447.61|442.21|5
1641130430000|2022-01-02 13:33:50|447.66|442.26|447.66|442.26|447.66|442.26|447.66|442.26|1
1641130440000|2022-01-02 13:34:00|447.65|442.25|447.62|442.22|447.66|442.26|447.61|442.21|10
1641130450000|2022-01-02 13:34:10|447.61|442.21|447.61|442.21|447.64|442.24|447.6|442.2|7
1641130460000|2022-01-02 13:34:20|447.6|442.2|447.6|442.2|447.61|442.21|447.6|442.2|5
1641130470000|2022-01-02 13:34:30|447.61|442.21|447.61|442.21|447.63|442.23|447.6|442.2|9
1641130480000|2022-01-02 13:34:40|447.6|442.2|447.59|442.19|447.6|442.2|447.59|442.19|4
1641130490000|2022-01-02 13:34:50|447.6|442.2|447.6|442.2|447.6|442.2|447.6|442.2|1
1641130500000|2022-01-02 13:35:00|447.61|442.21|447.62|442.22|447.64|442.24|447.61|442.21|6
1641130510000|2022-01-02 13:35:10|447.6|442.2|447.44|442.04|447.61|442.21|447.43|442.03|11
1641130520000|2022-01-02 13:35:20|447.43|442.03|447.39|441.99|447.44|442.04|447.39|441.99|12
1641130530000|2022-01-02 13:35:30|447.38|441.98|447.43|442.03|447.44|442.04|447.38|441.98|11
1641130540000|2022-01-02 13:35:40|447.44|442.04|447.41|442.01|447.44|442.04|447.4|442|14
1641130550000|2022-01-02 13:35:50|447.4|442|447.4|442|447.41|442.01|447.4|442|5
1641130560000|2022-01-02 13:36:00|447.41|442.01|447.4|442|447.41|442.01|447.4|442|2
1641130570000|2022-01-02 13:36:10|447.41|442.01|447.41|442.01|447.41|442.01|447.4|442|3
1641130580000|2022-01-02 13:36:20|447.4|442|447.41|442.01|447.41|442.01|447.36|441.96|11
1641130590000|2022-01-02 13:36:30|447.39|441.99|447.39|441.99|447.39|441.99|447.38|441.98|3
1641130600000|2022-01-02 13:36:40|447.38|441.98|447.39|441.99|447.39|441.99|447.38|441.98|4
1641130610000|2022-01-02 13:36:50|447.37|441.97|447.22|441.82|447.38|441.98|447.22|441.82|11
1641130620000|2022-01-02 13:37:00|447.21|441.81|447.24|441.84|447.27|441.87|447.2|441.8|17
1641130630000|2022-01-02 13:37:10|447.23|441.83|447.23|441.83|447.25|441.85|447.23|441.83|5
1641130640000|2022-01-02 13:37:20|447.22|441.82|447.23|441.83|447.23|441.83|447.2|441.8|7
1641130650000|2022-01-02 13:37:30|447.22|441.82|447.23|441.83|447.23|441.83|447.2|441.8|8
1641130660000|2022-01-02 13:37:40|447.22|441.82|447.19|441.79|447.23|441.83|447.18|441.78|10
1641130670000|2022-01-02 13:37:50|447.2|441.8|447.21|441.81|447.21|441.81|447.2|441.8|2
1641130680000|2022-01-02 13:38:00|447.2|441.8|447.08|441.68|447.2|441.8|447.08|441.68|10
1641130690000|2022-01-02 13:38:10|447.09|441.69|447.12|441.72|447.12|441.72|447.09|441.69|4
1641130700000|2022-01-02 13:38:20|447.13|441.73|447.11|441.71|447.13|441.73|447.11|441.71|6
1641130710000|2022-01-02 13:38:30|447.1|441.7|447.11|441.71|447.12|441.72|447.06|441.66|11
1641130720000|2022-01-02 13:38:40|447.12|441.72|447.11|441.71|447.12|441.72|447.1|441.7|6
1641130730000|2022-01-02 13:38:50|447.12|441.72|447.11|441.71|447.12|441.72|447.08|441.68|7
1641130740000|2022-01-02 13:39:00|447.12|441.72|447.09|441.69|447.12|441.72|447.09|441.69|7
1641130750000|2022-01-02 13:39:10|447.08|441.68|447.03|441.63|447.09|441.69|447.02|441.62|14
1641130760000|2022-01-02 13:39:20|447.02|441.62|447.03|441.63|447.03|441.63|447.02|441.62|8
1641130770000|2022-01-02 13:39:30|447.04|441.64|447.03|441.63|447.04|441.64|447.02|441.62|12
1641130780000|2022-01-02 13:39:40|447.04|441.64|447.03|441.63|447.04|441.64|447.03|441.63|2
1641130790000|2022-01-02 13:39:50|447.02|441.62|447.03|441.63|447.03|441.63|447.01|441.61|4
1641130800000|2022-01-02 13:40:00|447.02|441.62|447.02|441.62|447.03|441.63|447.02|441.62|7
1641130810000|2022-01-02 13:40:10|447.03|441.63|447.04|441.64|447.04|441.64|447.02|441.62|4
1641130820000|2022-01-02 13:40:20|447.03|441.63|447.07|441.67|447.07|441.67|447.03|441.63|6
1641130850000|2022-01-02 13:40:50|447.06|441.66|447|441.6|447.06|441.66|447|441.6|6
1641130860000|2022-01-02 13:41:00|446.99|441.59|446.99|441.59|446.99|441.59|446.98|441.58|3
1641130870000|2022-01-02 13:41:10|446.98|441.58|446.91|441.51|446.99|441.59|446.91|441.51|8
1641130880000|2022-01-02 13:41:20|446.93|441.53|446.91|441.51|446.93|441.53|446.91|441.51|4
1641130890000|2022-01-02 13:41:30|446.9|441.5|446.91|441.51|446.92|441.52|446.89|441.49|9
1641130900000|2022-01-02 13:41:40|446.89|441.49|446.9|441.5|446.91|441.51|446.89|441.49|6
1641130910000|2022-01-02 13:41:50|446.89|441.49|446.89|441.49|446.91|441.51|446.88|441.48|7
1641130920000|2022-01-02 13:42:00|446.91|441.51|446.89|441.49|446.91|441.51|446.89|441.49|2
1641130930000|2022-01-02 13:42:10|446.91|441.51|446.89|441.49|446.91|441.51|446.89|441.49|2
1641130940000|2022-01-02 13:42:20|446.9|441.5|447.07|441.67|447.07|441.67|446.89|441.49|13
1641130950000|2022-01-02 13:42:30|447.06|441.66|447.14|441.74|447.15|441.75|447.05|441.65|11
1641130960000|2022-01-02 13:42:40|447.16|441.76|447.18|441.78|447.18|441.78|447.15|441.75|7
1641130970000|2022-01-02 13:42:50|447.17|441.77|447.19|441.79|447.21|441.81|447.17|441.77|9
1641130980000|2022-01-02 13:43:00|447.18|441.78|447.19|441.79|447.2|441.8|447.18|441.78|12
1641130990000|2022-01-02 13:43:10|447.2|441.8|447.18|441.78|447.2|441.8|447.18|441.78|14
1641131000000|2022-01-02 13:43:20|447.19|441.79|447.18|441.78|447.19|441.79|447.17|441.77|6
1641131010000|2022-01-02 13:43:30|447.17|441.77|447.14|441.74|447.18|441.78|447.13|441.73|7
1641131020000|2022-01-02 13:43:40|447.15|441.75|447.16|441.76|447.16|441.76|447.15|441.75|4
1641131030000|2022-01-02 13:43:50|447.15|441.75|447.16|441.76|447.17|441.77|447.15|441.75|12
1641131040000|2022-01-02 13:44:00|447.15|441.75|447.15|441.75|447.16|441.76|447.14|441.74|6
1641131050000|2022-01-02 13:44:10|447.16|441.76|447.14|441.74|447.17|441.77|447.14|441.74|7
1641131060000|2022-01-02 13:44:20|447.15|441.75|447.15|441.75|447.15|441.75|447.14|441.74|7
1641131070000|2022-01-02 13:44:30|447.14|441.74|447.14|441.74|447.15|441.75|447.13|441.73|7
1641131080000|2022-01-02 13:44:40|447.15|441.75|447.14|441.74|447.15|441.75|447.12|441.72|10
1641131090000|2022-01-02 13:44:50|447.13|441.73|447.14|441.74|447.15|441.75|447.13|441.73|4
1641131100000|2022-01-02 13:45:00|447.13|441.73|446.88|441.48|447.15|441.75|446.88|441.48|14
1641131110000|2022-01-02 13:45:10|446.89|441.49|446.79|441.39|446.89|441.49|446.76|441.36|22
1641131120000|2022-01-02 13:45:20|446.78|441.38|446.79|441.39|446.82|441.42|446.78|441.38|6
1641131130000|2022-01-02 13:45:30|446.8|441.4|446.78|441.38|446.8|441.4|446.78|441.38|7
1641131140000|2022-01-02 13:45:40|446.73|441.33|446.75|441.35|446.75|441.35|446.73|441.33|3
1641131150000|2022-01-02 13:45:50|446.74|441.34|446.72|441.32|446.75|441.35|446.71|441.31|8
1641131160000|2022-01-02 13:46:00|446.73|441.33|446.94|441.54|446.94|441.54|446.73|441.33|11
1641131170000|2022-01-02 13:46:10|446.93|441.53|446.92|441.52|446.94|441.54|446.91|441.51|12
1641131180000|2022-01-02 13:46:20|446.95|441.55|446.98|441.58|446.98|441.58|446.94|441.54|9
1641131190000|2022-01-02 13:46:30|446.97|441.57|446.91|441.51|446.97|441.57|446.91|441.51|9
1641131200000|2022-01-02 13:46:40|446.9|441.5|446.93|441.53|446.94|441.54|446.9|441.5|7
1641131210000|2022-01-02 13:46:50|446.94|441.54|446.93|441.53|446.94|441.54|446.93|441.53|6
1641131220000|2022-01-02 13:47:00|446.94|441.54|446.94|441.54|446.94|441.54|446.93|441.53|7
1641131230000|2022-01-02 13:47:10|446.93|441.53|446.93|441.53|446.94|441.54|446.93|441.53|7
1641131240000|2022-01-02 13:47:20|446.94|441.54|446.94|441.54|446.94|441.54|446.93|441.53|9
1641131260000|2022-01-02 13:47:40|446.93|441.53|446.93|441.53|446.93|441.53|446.93|441.53|1
1641131270000|2022-01-02 13:47:50|446.94|441.54|446.94|441.54|446.94|441.54|446.93|441.53|3
1641131290000|2022-01-02 13:48:10|446.93|441.53|446.93|441.53|446.95|441.55|446.93|441.53|7
1641131300000|2022-01-02 13:48:20|446.94|441.54|446.92|441.52|446.95|441.55|446.92|441.52|11
1641131310000|2022-01-02 13:48:30|446.91|441.51|446.93|441.53|446.93|441.53|446.91|441.51|3
1641131320000|2022-01-02 13:48:40|446.92|441.52|446.93|441.53|446.94|441.54|446.92|441.52|6
1641131330000|2022-01-02 13:48:50|446.91|441.51|446.91|441.51|446.93|441.53|446.91|441.51|5
1641131340000|2022-01-02 13:49:00|446.92|441.52|446.77|441.37|446.92|441.52|446.76|441.36|9
1641131350000|2022-01-02 13:49:10|446.76|441.36|446.58|441.18|446.76|441.36|446.57|441.17|12
1641131360000|2022-01-02 13:49:20|446.57|441.17|446.44|441.04|446.58|441.18|446.44|441.04|8
1641131370000|2022-01-02 13:49:30|446.45|441.05|446.48|441.08|446.48|441.08|446.41|441.01|10
1641131380000|2022-01-02 13:49:40|446.47|441.07|446.47|441.07|446.47|441.07|446.47|441.07|1
1641131390000|2022-01-02 13:49:50|446.46|441.06|446.47|441.07|446.47|441.07|446.46|441.06|2
1641131400000|2022-01-02 13:50:00|446.48|441.08|446.44|441.04|446.48|441.08|446.44|441.04|7
1641131410000|2022-01-02 13:50:10|446.45|441.05|446.4|441|446.47|441.07|446.4|441|8
1641131420000|2022-01-02 13:50:20|446.39|440.99|446.09|440.69|446.39|440.99|446.09|440.69|21
1641131430000|2022-01-02 13:50:30|446.08|440.68|445.95|440.55|446.11|440.71|445.93|440.53|15
1641131440000|2022-01-02 13:50:40|445.96|440.56|446.01|440.61|446.02|440.62|445.93|440.53|15
1641131450000|2022-01-02 13:50:50|446|440.6|445.99|440.59|446|440.6|445.98|440.58|8
1641131460000|2022-01-02 13:51:00|446|440.6|446.01|440.61|446.02|440.62|445.99|440.59|6
1641131470000|2022-01-02 13:51:10|446.02|440.62|446.04|440.64|446.04|440.64|446.02|440.62|3
1641131480000|2022-01-02 13:51:20|446.12|440.72|446.21|440.81|446.23|440.83|446.1|440.7|19
1641131490000|2022-01-02 13:51:30|446.22|440.82|446.2|440.8|446.22|440.82|446.08|440.68|19
1641131500000|2022-01-02 13:51:40|446.21|440.81|446.25|440.85|446.26|440.86|446.21|440.81|8
1641131510000|2022-01-02 13:51:50|446.26|440.86|446.26|440.86|446.27|440.87|446.26|440.86|5
1641131520000|2022-01-02 13:52:00|446.25|440.85|446.25|440.85|446.26|440.86|446.25|440.85|5
1641131530000|2022-01-02 13:52:10|446.24|440.84|446.21|440.81|446.24|440.84|446.21|440.81|10
1641131540000|2022-01-02 13:52:20|446.22|440.82|446.23|440.83|446.23|440.83|446.2|440.8|15
1641131550000|2022-01-02 13:52:30|446.22|440.82|446.28|440.88|446.28|440.88|446.2|440.8|9
1641131560000|2022-01-02 13:52:40|446.32|440.92|446.36|440.96|446.45|441.05|446.32|440.92|16
1641131570000|2022-01-02 13:52:50|446.34|440.94|446.3|440.9|446.34|440.94|446.27|440.87|11
1641131580000|2022-01-02 13:53:00|446.31|440.91|446.31|440.91|446.32|440.92|446.31|440.91|5
1641131590000|2022-01-02 13:53:10|446.34|440.94|446.36|440.96|446.36|440.96|446.33|440.93|5
1641131600000|2022-01-02 13:53:20|446.35|440.95|446.36|440.96|446.36|440.96|446.35|440.95|4
1641131610000|2022-01-02 13:53:30|446.39|440.99|446.46|441.06|446.46|441.06|446.39|440.99|9
1641131620000|2022-01-02 13:53:40|446.45|441.05|446.48|441.08|446.48|441.08|446.44|441.04|7
1641131630000|2022-01-02 13:53:50|446.47|441.07|446.49|441.09|446.49|441.09|446.47|441.07|8
1641131640000|2022-01-02 13:54:00|446.48|441.08|446.48|441.08|446.49|441.09|446.48|441.08|7
1641131650000|2022-01-02 13:54:10|446.49|441.09|446.49|441.09|446.49|441.09|446.48|441.08|3
1641131660000|2022-01-02 13:54:20|446.48|441.08|446.47|441.07|446.48|441.08|446.47|441.07|4
1641131670000|2022-01-02 13:54:30|446.48|441.08|446.46|441.06|446.48|441.08|446.46|441.06|3
1641131680000|2022-01-02 13:54:40|446.45|441.05|446.46|441.06|446.46|441.06|446.45|441.05|2
1641131690000|2022-01-02 13:54:50|446.47|441.07|446.48|441.08|446.48|441.08|446.46|441.06|8
1641131700000|2022-01-02 13:55:00|446.47|441.07|446.47|441.07|446.48|441.08|446.46|441.06|5
1641131710000|2022-01-02 13:55:10|446.46|441.06|446.49|441.09|446.49|441.09|446.46|441.06|6
1641131720000|2022-01-02 13:55:20|446.5|441.1|446.51|441.11|446.52|441.12|446.5|441.1|3
1641131730000|2022-01-02 13:55:30|446.52|441.12|446.56|441.16|446.56|441.16|446.52|441.12|3
1641131740000|2022-01-02 13:55:40|446.54|441.14|446.77|441.37|446.77|441.37|446.53|441.13|8
1641131750000|2022-01-02 13:55:50|446.75|441.35|446.77|441.37|446.77|441.37|446.75|441.35|3
1641131760000|2022-01-02 13:56:00|446.79|441.39|446.79|441.39|446.8|441.4|446.77|441.37|8
1641131770000|2022-01-02 13:56:10|446.8|441.4|446.8|441.4|446.81|441.41|446.8|441.4|3
1641131780000|2022-01-02 13:56:20|446.79|441.39|446.8|441.4|446.8|441.4|446.79|441.39|4
1641131790000|2022-01-02 13:56:30|446.81|441.41|446.88|441.48|446.88|441.48|446.81|441.41|6
1641131800000|2022-01-02 13:56:40|446.87|441.47|446.86|441.46|446.87|441.47|446.85|441.45|4
1641131810000|2022-01-02 13:56:50|446.87|441.47|446.82|441.42|446.87|441.47|446.8|441.4|9
1641131820000|2022-01-02 13:57:00|446.83|441.43|446.81|441.41|446.83|441.43|446.81|441.41|5
1641131830000|2022-01-02 13:57:10|446.79|441.39|446.78|441.38|446.81|441.41|446.76|441.36|11
1641131850000|2022-01-02 13:57:30|446.77|441.37|446.78|441.38|446.79|441.39|446.77|441.37|10
1641131860000|2022-01-02 13:57:40|446.79|441.39|446.79|441.39|446.79|441.39|446.78|441.38|3
1641131880000|2022-01-02 13:58:00|446.78|441.38|446.78|441.38|446.78|441.38|446.78|441.38|1
1641131890000|2022-01-02 13:58:10|446.77|441.37|446.81|441.41|446.81|441.41|446.77|441.37|4
1641131900000|2022-01-02 13:58:20|446.82|441.42|446.82|441.42|446.82|441.42|446.81|441.41|5
1641131910000|2022-01-02 13:58:30|446.83|441.43|446.83|441.43|446.83|441.43|446.82|441.42|3
1641131920000|2022-01-02 13:58:40|446.84|441.44|446.87|441.47|446.88|441.48|446.84|441.44|7
1641131930000|2022-01-02 13:58:50|446.84|441.44|446.8|441.4|446.86|441.46|446.79|441.39|8
1641131940000|2022-01-02 13:59:00|446.79|441.39|446.82|441.42|446.82|441.42|446.78|441.38|5
1641131950000|2022-01-02 13:59:10|446.81|441.41|447.03|441.63|447.65|442.25|446.8|441.4|23
1641131960000|2022-01-02 13:59:20|447.02|441.62|447.09|441.69|447.09|441.69|447.02|441.62|6
1641131970000|2022-01-02 13:59:30|447.08|441.68|446.96|441.56|447.1|441.7|446.95|441.55|11
1641131980000|2022-01-02 13:59:40|446.95|441.55|446.74|441.34|446.96|441.56|446.74|441.34|16
1641131990000|2022-01-02 13:59:50|446.75|441.35|446.7|441.3|446.75|441.35|446.7|441.3|5
1641132000000|2022-01-02 14:00:00|446.65|441.25|446.39|440.99|446.66|441.26|446.38|440.98|16
1641132010000|2022-01-02 14:00:10|446.4|441|446.37|440.97|446.51|441.11|446.37|440.97|9
1641132020000|2022-01-02 14:00:20|446.38|440.98|446.35|440.95|446.38|440.98|446.35|440.95|14
1641132030000|2022-01-02 14:00:30|446.34|440.94|446.34|440.94|446.34|440.94|446.31|440.91|5
1641132040000|2022-01-02 14:00:40|446.31|440.91|446.35|440.95|446.35|440.95|446.31|440.91|4
1641132050000|2022-01-02 14:00:50|446.34|440.94|446.32|440.92|446.35|440.95|446.31|440.91|7
1641132060000|2022-01-02 14:01:00|446.33|440.93|446.29|440.89|446.33|440.93|446.28|440.88|6
1641132070000|2022-01-02 14:01:10|446.31|440.91|446.32|440.92|446.34|440.94|446.31|440.91|11
1641132080000|2022-01-02 14:01:20|446.33|440.93|446.33|440.93|446.33|440.93|446.31|440.91|11
1641132090000|2022-01-02 14:01:30|446.32|440.92|446.32|440.92|446.34|440.94|446.31|440.91|17
1641132100000|2022-01-02 14:01:40|446.33|440.93|446.39|440.99|446.4|441|446.33|440.93|13
1641132110000|2022-01-02 14:01:50|446.4|441|446.41|441.01|446.41|441.01|446.39|440.99|10
1641132120000|2022-01-02 14:02:00|446.4|441|446.41|441.01|446.41|441.01|446.39|440.99|12
1641132130000|2022-01-02 14:02:10|446.4|441|446.4|441|446.41|441.01|446.39|440.99|5
1641132140000|2022-01-02 14:02:20|446.39|440.99|446.33|440.93|446.39|440.99|446.33|440.93|9
1641132150000|2022-01-02 14:02:30|446.35|440.95|446.38|440.98|446.38|440.98|446.34|440.94|16
1641132160000|2022-01-02 14:02:40|446.37|440.97|446.4|441|446.4|441|446.36|440.96|13
1641132170000|2022-01-02 14:02:50|446.39|440.99|446.37|440.97|446.4|441|446.36|440.96|8
1641132180000|2022-01-02 14:03:00|446.38|440.98|446.39|440.99|446.4|441|446.36|440.96|10
1641132190000|2022-01-02 14:03:10|446.38|440.98|446.39|440.99|446.4|441|446.36|440.96|6
1641132200000|2022-01-02 14:03:20|446.38|440.98|446.38|440.98|446.39|440.99|446.38|440.98|3
1641132210000|2022-01-02 14:03:30|446.37|440.97|446.35|440.95|446.4|441|446.35|440.95|8
1641132220000|2022-01-02 14:03:40|446.37|440.97|446.39|440.99|446.39|440.99|446.37|440.97|7
1641132230000|2022-01-02 14:03:50|446.4|441|446.39|440.99|446.4|441|446.39|440.99|2
1641132240000|2022-01-02 14:04:00|446.4|441|446.38|440.98|446.4|441|446.38|440.98|7
1641132250000|2022-01-02 14:04:10|446.39|440.99|446.39|440.99|446.39|440.99|446.38|440.98|9
1641132260000|2022-01-02 14:04:20|446.4|441|446.53|441.13|446.53|441.13|446.4|441|9
1641132270000|2022-01-02 14:04:30|446.52|441.12|446.53|441.13|446.54|441.14|446.52|441.12|11
1641132280000|2022-01-02 14:04:40|446.54|441.14|446.9|441.5|446.91|441.51|446.54|441.14|18
1641132290000|2022-01-02 14:04:50|446.89|441.49|446.89|441.49|446.89|441.49|446.88|441.48|9
1641132300000|2022-01-02 14:05:00|446.9|441.5|446.95|441.55|446.96|441.56|446.88|441.48|5
1641132310000|2022-01-02 14:05:10|446.96|441.56|447|441.6|447.02|441.62|446.96|441.56|14
1641132320000|2022-01-02 14:05:20|447.02|441.62|447.12|441.72|447.12|441.72|447.01|441.61|9
1641132330000|2022-01-02 14:05:30|447.13|441.73|447.26|441.86|447.27|441.87|447.13|441.73|14
1641132340000|2022-01-02 14:05:40|447.27|441.87|447.56|442.16|447.57|442.17|447.26|441.86|17
1641132350000|2022-01-02 14:05:50|447.57|442.17|447.56|442.16|447.57|442.17|447.56|442.16|6
1641132360000|2022-01-02 14:06:00|447.57|442.17|447.6|442.2|447.63|442.23|447.57|442.17|9
1641132370000|2022-01-02 14:06:10|447.62|442.22|447.65|442.25|447.65|442.25|447.62|442.22|4
1641132380000|2022-01-02 14:06:20|447.64|442.24|447.66|442.26|447.66|442.26|447.64|442.24|2
1641132390000|2022-01-02 14:06:30|447.68|442.28|447.67|442.27|447.68|442.28|447.67|442.27|6
1641132400000|2022-01-02 14:06:40|447.63|442.23|447.59|442.19|447.63|442.23|447.56|442.16|11
1641132410000|2022-01-02 14:06:50|447.58|442.18|447.64|442.24|447.64|442.24|447.58|442.18|10
1641132420000|2022-01-02 14:07:00|447.63|442.23|447.63|442.23|447.65|442.25|447.62|442.22|10
1641132430000|2022-01-02 14:07:10|447.64|442.24|447.66|442.26|447.66|442.26|447.62|442.22|9
1641132440000|2022-01-02 14:07:20|447.65|442.25|447.64|442.24|447.65|442.25|447.64|442.24|18
1641132450000|2022-01-02 14:07:30|447.65|442.25|447.53|442.13|447.65|442.25|447.52|442.12|11
1641132460000|2022-01-02 14:07:40|447.52|442.12|447.45|442.05|447.52|442.12|447.45|442.05|13
1641132470000|2022-01-02 14:07:50|447.44|442.04|447.45|442.05|447.46|442.06|447.42|442.02|16
1641132480000|2022-01-02 14:08:00|447.44|442.04|447.54|442.14|447.54|442.14|447.44|442.04|13
1641132490000|2022-01-02 14:08:10|447.55|442.15|447.54|442.14|447.56|442.16|447.53|442.13|9
1641132500000|2022-01-02 14:08:20|447.53|442.13|447.61|442.21|447.62|442.22|447.53|442.13|10
1641132510000|2022-01-02 14:08:30|447.62|442.22|447.61|442.21|447.62|442.22|447.6|442.2|4
1641132520000|2022-01-02 14:08:40|447.62|442.22|447.63|442.23|447.63|442.23|447.6|442.2|9
1641132530000|2022-01-02 14:08:50|447.62|442.22|447.64|442.24|447.64|442.24|447.62|442.22|3
1641132540000|2022-01-02 14:09:00|447.67|442.27|447.64|442.24|447.67|442.27|447.63|442.23|8
1641132550000|2022-01-02 14:09:10|447.65|442.25|447.64|442.24|447.65|442.25|447.63|442.23|8
1641132560000|2022-01-02 14:09:20|447.63|442.23|447.69|442.29|447.71|442.31|447.62|442.22|6
1641132570000|2022-01-02 14:09:30|447.68|442.28|447.65|442.25|447.68|442.28|447.65|442.25|6
1641132580000|2022-01-02 14:09:40|447.66|442.26|447.71|442.31|447.72|442.32|447.66|442.26|8
1641132590000|2022-01-02 14:09:50|447.72|442.32|447.72|442.32|447.73|442.33|447.7|442.3|6
1641132600000|2022-01-02 14:10:00|447.71|442.31|447.64|442.24|447.72|442.32|447.64|442.24|5
1641132610000|2022-01-02 14:10:10|447.62|442.22|447.63|442.23|447.63|442.23|447.49|442.09|12
1641132620000|2022-01-02 14:10:20|447.62|442.22|447.6|442.2|447.62|442.22|447.59|442.19|6
1641132630000|2022-01-02 14:10:30|447.59|442.19|447.55|442.15|447.6|442.2|447.55|442.15|10
1641132640000|2022-01-02 14:10:40|447.54|442.14|447.46|442.06|447.54|442.14|447.45|442.05|16
1641132650000|2022-01-02 14:10:50|447.47|442.07|447.57|442.17|447.58|442.18|447.46|442.06|11
1641132660000|2022-01-02 14:11:00|447.56|442.16|447.58|442.18|447.58|442.18|447.56|442.16|11
1641132670000|2022-01-02 14:11:10|447.57|442.17|447.57|442.17|447.58|442.18|447.56|442.16|9
1641132680000|2022-01-02 14:11:20|447.56|442.16|447.57|442.17|447.57|442.17|447.56|442.16|10
1641132690000|2022-01-02 14:11:30|447.56|442.16|447.68|442.28|447.7|442.3|447.56|442.16|12
1641132700000|2022-01-02 14:11:40|447.69|442.29|447.69|442.29|447.69|442.29|447.63|442.23|14
1641132710000|2022-01-02 14:11:50|447.7|442.3|447.7|442.3|447.71|442.31|447.7|442.3|5
1641132720000|2022-01-02 14:12:00|447.69|442.29|447.7|442.3|447.74|442.34|447.69|442.29|8
1641132730000|2022-01-02 14:12:10|447.71|442.31|447.7|442.3|447.71|442.31|447.7|442.3|4
1641132740000|2022-01-02 14:12:20|447.69|442.29|447.69|442.29|447.69|442.29|447.69|442.29|1
1641132750000|2022-01-02 14:12:30|447.7|442.3|447.7|442.3|447.7|442.3|447.69|442.29|3
1641132760000|2022-01-02 14:12:40|447.69|442.29|447.7|442.3|447.7|442.3|447.69|442.29|8
1641132770000|2022-01-02 14:12:50|447.69|442.29|447.7|442.3|447.71|442.31|447.69|442.29|10
1641132780000|2022-01-02 14:13:00|447.69|442.29|447.69|442.29|447.7|442.3|447.69|442.29|3
1641132790000|2022-01-02 14:13:10|447.7|442.3|447.7|442.3|447.7|442.3|447.69|442.29|3
1641132800000|2022-01-02 14:13:20|447.69|442.29|447.7|442.3|447.71|442.31|447.69|442.29|9
1641132810000|2022-01-02 14:13:30|447.71|442.31|447.71|442.31|447.71|442.31|447.71|442.31|1
1641132820000|2022-01-02 14:13:40|447.7|442.3|447.75|442.35|447.76|442.36|447.7|442.3|13
1641132830000|2022-01-02 14:13:50|447.78|442.38|447.89|442.49|447.89|442.49|447.77|442.37|20
1641132840000|2022-01-02 14:14:00|447.9|442.5|447.9|442.5|447.9|442.5|447.89|442.49|7
1641132850000|2022-01-02 14:14:10|447.92|442.52|447.91|442.51|447.93|442.53|447.9|442.5|10
1641132860000|2022-01-02 14:14:20|447.9|442.5|447.9|442.5|447.92|442.52|447.9|442.5|7
1641132870000|2022-01-02 14:14:30|447.89|442.49|447.9|442.5|447.9|442.5|447.89|442.49|4
1641132880000|2022-01-02 14:14:40|447.89|442.49|447.91|442.51|447.91|442.51|447.89|442.49|7
1641132890000|2022-01-02 14:14:50|447.9|442.5|447.92|442.52|447.93|442.53|447.9|442.5|10
1641132900000|2022-01-02 14:15:00|447.91|442.51|447.81|442.41|447.91|442.51|447.77|442.37|22
1641132910000|2022-01-02 14:15:10|447.8|442.4|447.84|442.44|447.84|442.44|447.8|442.4|10
1641132920000|2022-01-02 14:15:20|447.85|442.45|447.9|442.5|447.91|442.51|447.85|442.45|11
1641132930000|2022-01-02 14:15:30|447.91|442.51|447.91|442.51|447.93|442.53|447.9|442.5|11
1641132940000|2022-01-02 14:15:40|447.92|442.52|447.92|442.52|447.95|442.55|447.91|442.51|15
1641132950000|2022-01-02 14:15:50|447.94|442.54|447.96|442.56|447.96|442.56|447.94|442.54|4
1641132960000|2022-01-02 14:16:00|447.95|442.55|447.94|442.54|447.96|442.56|447.93|442.53|6
1641132970000|2022-01-02 14:16:10|447.93|442.53|448.02|442.62|448.02|442.62|447.93|442.53|10
1641132980000|2022-01-02 14:16:20|448.01|442.61|448.01|442.61|448.02|442.62|448.01|442.61|5
1641132990000|2022-01-02 14:16:30|448|442.6|447.98|442.58|448.01|442.61|447.98|442.58|11
1641133000000|2022-01-02 14:16:40|447.99|442.59|448.09|442.69|448.11|442.71|447.99|442.59|15
1641133010000|2022-01-02 14:16:50|448.1|442.7|448.12|442.72|448.12|442.72|448.1|442.7|9
1641133020000|2022-01-02 14:17:00|448.11|442.71|448.16|442.76|448.19|442.79|448.11|442.71|12
1641133040000|2022-01-02 14:17:20|448.15|442.75|448.13|442.73|448.15|442.75|448.12|442.72|7
1641133050000|2022-01-02 14:17:30|448.14|442.74|448.14|442.74|448.14|442.74|448.13|442.73|7
1641133060000|2022-01-02 14:17:40|448.13|442.73|448.13|442.73|448.14|442.74|448.13|442.73|7
1641133070000|2022-01-02 14:17:50|448.14|442.74|448.13|442.73|448.14|442.74|448.13|442.73|4
1641133080000|2022-01-02 14:18:00|448.14|442.74|448.18|442.78|448.19|442.79|448.14|442.74|8
1641133090000|2022-01-02 14:18:10|448.17|442.77|448.16|442.76|448.17|442.77|448.12|442.72|9
1641133100000|2022-01-02 14:18:20|448.15|442.75|448.14|442.74|448.16|442.76|448.13|442.73|6
1641133110000|2022-01-02 14:18:30|448.13|442.73|448.15|442.75|448.15|442.75|448.13|442.73|16
1641133120000|2022-01-02 14:18:40|448.14|442.74|448.14|442.74|448.15|442.75|448.14|442.74|3
1641133130000|2022-01-02 14:18:50|448.15|442.75|448.13|442.73|448.15|442.75|448.13|442.73|7
1641133140000|2022-01-02 14:19:00|448.14|442.74|448.15|442.75|448.16|442.76|448.13|442.73|8
1641133150000|2022-01-02 14:19:10|448.16|442.76|448.15|442.75|448.16|442.76|448.14|442.74|10
1641133160000|2022-01-02 14:19:20|448.16|442.76|448.17|442.77|448.17|442.77|448.15|442.75|8
1641133170000|2022-01-02 14:19:30|448.16|442.76|448.17|442.77|448.17|442.77|448.16|442.76|14
1641133180000|2022-01-02 14:19:40|448.16|442.76|448.15|442.75|448.16|442.76|448.15|442.75|6
1641133190000|2022-01-02 14:19:50|448.14|442.74|448.16|442.76|448.17|442.77|448.14|442.74|11
1641133200000|2022-01-02 14:20:00|448.17|442.77|448.08|442.68|448.18|442.78|448.08|442.68|8
1641133210000|2022-01-02 14:20:10|448.07|442.67|448.03|442.63|448.08|442.68|448.03|442.63|11
1641133220000|2022-01-02 14:20:20|448.04|442.64|448.09|442.69|448.12|442.72|448.04|442.64|6
1641133230000|2022-01-02 14:20:30|448.1|442.7|448.09|442.69|448.11|442.71|448.08|442.68|11
1641133240000|2022-01-02 14:20:40|448.08|442.68|448.09|442.69|448.11|442.71|448.06|442.66|18
1641133250000|2022-01-02 14:20:50|448.1|442.7|447.95|442.55|448.11|442.71|447.95|442.55|13
1641133260000|2022-01-02 14:21:00|447.97|442.57|447.97|442.57|447.99|442.59|447.94|442.54|14
1641133270000|2022-01-02 14:21:10|447.98|442.58|448|442.6|448.03|442.63|447.97|442.57|8
1641133280000|2022-01-02 14:21:20|448.01|442.61|448.02|442.62|448.03|442.63|448.01|442.61|6
1641133290000|2022-01-02 14:21:30|448.03|442.63|448.08|442.68|448.1|442.7|448.02|442.62|15
1641133300000|2022-01-02 14:21:40|448.07|442.67|447.97|442.57|448.09|442.69|447.96|442.56|12
1641133310000|2022-01-02 14:21:50|447.96|442.56|447.98|442.58|447.98|442.58|447.95|442.55|7
1641133320000|2022-01-02 14:22:00|447.97|442.57|447.9|442.5|447.98|442.58|447.9|442.5|10
1641133330000|2022-01-02 14:22:10|447.92|442.52|447.85|442.45|447.92|442.52|447.85|442.45|11
1641133340000|2022-01-02 14:22:20|447.86|442.46|447.86|442.46|447.87|442.47|447.85|442.45|17
1641133350000|2022-01-02 14:22:30|447.85|442.45|447.86|442.46|447.87|442.47|447.85|442.45|11
1641133360000|2022-01-02 14:22:40|447.87|442.47|447.86|442.46|447.88|442.48|447.86|442.46|6
1641133370000|2022-01-02 14:22:50|447.87|442.47|447.85|442.45|447.87|442.47|447.85|442.45|2
1641133380000|2022-01-02 14:23:00|447.86|442.46|447.86|442.46|447.86|442.46|447.85|442.45|5
1641133390000|2022-01-02 14:23:10|447.85|442.45|447.85|442.45|447.86|442.46|447.84|442.44|5
1641133400000|2022-01-02 14:23:20|447.84|442.44|447.8|442.4|447.84|442.44|447.8|442.4|8
1641133410000|2022-01-02 14:23:30|447.81|442.41|447.54|442.14|447.81|442.41|447.54|442.14|12
1641133420000|2022-01-02 14:23:40|447.51|442.11|447.49|442.09|447.51|442.11|447.45|442.05|17
1641133430000|2022-01-02 14:23:50|447.47|442.07|447.42|442.02|447.47|442.07|447.36|441.96|20
1641133440000|2022-01-02 14:24:00|447.41|442.01|447.39|441.99|447.43|442.03|447.38|441.98|17
1641133450000|2022-01-02 14:24:10|447.37|441.97|447.3|441.9|447.38|441.98|447.29|441.89|15
1641133460000|2022-01-02 14:24:20|447.31|441.91|447.21|441.81|447.31|441.91|447.21|441.81|13
1641133470000|2022-01-02 14:24:30|447.22|441.82|447.23|441.83|447.24|441.84|447.22|441.82|7
1641133480000|2022-01-02 14:24:40|447.24|441.84|447.22|441.82|447.25|441.85|447.22|441.82|9
1641133490000|2022-01-02 14:24:50|447.23|441.83|447.23|441.83|447.23|441.83|447.23|441.83|1
1641133500000|2022-01-02 14:25:00|447.22|441.82|447.26|441.86|447.27|441.87|447.21|441.81|9
1641133510000|2022-01-02 14:25:10|447.29|441.89|447.45|442.05|447.45|442.05|447.29|441.89|7
1641133520000|2022-01-02 14:25:20|447.44|442.04|447.46|442.06|447.46|442.06|447.42|442.02|8
1641133530000|2022-01-02 14:25:30|447.47|442.07|447.53|442.13|447.53|442.13|447.47|442.07|8
1641133540000|2022-01-02 14:25:40|447.51|442.11|447.5|442.1|447.51|442.11|447.49|442.09|15
1641133550000|2022-01-02 14:25:50|447.51|442.11|447.51|442.11|447.52|442.12|447.51|442.11|3
1641133560000|2022-01-02 14:26:00|447.52|442.12|447.52|442.12|447.52|442.12|447.51|442.11|5
1641133570000|2022-01-02 14:26:10|447.51|442.11|447.52|442.12|447.53|442.13|447.51|442.11|4
1641133580000|2022-01-02 14:26:20|447.53|442.13|447.54|442.14|447.54|442.14|447.53|442.13|6
1641133590000|2022-01-02 14:26:30|447.55|442.15|447.46|442.06|447.55|442.15|447.43|442.03|14
1641133600000|2022-01-02 14:26:40|447.45|442.05|447.42|442.02|447.45|442.05|447.42|442.02|12
1641133610000|2022-01-02 14:26:50|447.43|442.03|447.45|442.05|447.45|442.05|447.42|442.02|7
1641133620000|2022-01-02 14:27:00|447.44|442.04|447.23|441.83|447.45|442.05|447.2|441.8|20
1641133630000|2022-01-02 14:27:10|447.24|441.84|447.19|441.79|447.24|441.84|447.18|441.78|8
1641133640000|2022-01-02 14:27:20|447.18|441.78|447.22|441.82|447.22|441.82|447.18|441.78|13
1641133650000|2022-01-02 14:27:30|447.21|441.81|447.17|441.77|447.21|441.81|447.13|441.73|11
1641133660000|2022-01-02 14:27:40|447.16|441.76|447.23|441.83|447.27|441.87|447.16|441.76|10
1641133670000|2022-01-02 14:27:50|447.22|441.82|447.24|441.84|447.26|441.86|447.22|441.82|14
1641133680000|2022-01-02 14:28:00|447.25|441.85|447.26|441.86|447.27|441.87|447.25|441.85|5
1641133690000|2022-01-02 14:28:10|447.27|441.87|447.25|441.85|447.27|441.87|447.25|441.85|7
1641133700000|2022-01-02 14:28:20|447.26|441.86|447.28|441.88|447.28|441.88|447.26|441.86|4
1641133710000|2022-01-02 14:28:30|447.27|441.87|446.99|441.59|447.27|441.87|446.99|441.59|8
1641133720000|2022-01-02 14:28:40|446.94|441.54|447.07|441.67|447.07|441.67|446.94|441.54|15
1641133730000|2022-01-02 14:28:50|447.05|441.65|447.08|441.68|447.08|441.68|447.05|441.65|6
1641133740000|2022-01-02 14:29:00|447.07|441.67|447.19|441.79|447.19|441.79|447.06|441.66|13
1641133750000|2022-01-02 14:29:10|447.18|441.78|447.36|441.96|447.36|441.96|447.18|441.78|9
1641133760000|2022-01-02 14:29:20|447.35|441.95|447.38|441.98|447.38|441.98|447.34|441.94|10
1641133770000|2022-01-02 14:29:30|447.41|442.01|447.42|442.02|447.45|442.05|447.41|442.01|9
1641133780000|2022-01-02 14:29:40|447.44|442.04|447.57|442.17|447.57|442.17|447.44|442.04|14
1641133800000|2022-01-02 14:30:00|447.55|442.15|447.49|442.09|447.56|442.16|447.49|442.09|6
1641133810000|2022-01-02 14:30:10|447.48|442.08|447.52|442.12|447.54|442.14|447.48|442.08|11
1641133820000|2022-01-02 14:30:20|447.53|442.13|447.47|442.07|447.53|442.13|447.47|442.07|8
1641133830000|2022-01-02 14:30:30|447.46|442.06|447.48|442.08|447.49|442.09|447.46|442.06|4
1641133840000|2022-01-02 14:30:40|447.49|442.09|447.48|442.08|447.49|442.09|447.48|442.08|4
1641133850000|2022-01-02 14:30:50|447.49|442.09|447.46|442.06|447.49|442.09|447.45|442.05|5
1641133870000|2022-01-02 14:31:10|447.47|442.07|447.52|442.12|447.53|442.13|447.47|442.07|10
1641133880000|2022-01-02 14:31:20|447.51|442.11|447.61|442.21|447.62|442.22|447.51|442.11|12
1641133890000|2022-01-02 14:31:30|447.7|442.3|447.91|442.51|447.93|442.53|447.7|442.3|19
1641133900000|2022-01-02 14:31:40|447.9|442.5|447.9|442.5|447.91|442.51|447.83|442.43|17
1641133910000|2022-01-02 14:31:50|447.89|442.49|447.93|442.53|447.94|442.54|447.89|442.49|11
1641133920000|2022-01-02 14:32:00|447.94|442.54|447.94|442.54|447.94|442.54|447.94|442.54|1
1641133930000|2022-01-02 14:32:10|447.93|442.53|447.97|442.57|447.97|442.57|447.93|442.53|6
1641133940000|2022-01-02 14:32:20|448.02|442.62|447.98|442.58|448.02|442.62|447.97|442.57|12
1641133950000|2022-01-02 14:32:30|447.97|442.57|447.96|442.56|447.99|442.59|447.95|442.55|9
1641133960000|2022-01-02 14:32:40|447.97|442.57|447.98|442.58|447.98|442.58|447.97|442.57|2
1641133970000|2022-01-02 14:32:50|448|442.6|448|442.6|448.01|442.61|447.98|442.58|8
1641133980000|2022-01-02 14:33:00|448.01|442.61|448.13|442.73|448.14|442.74|448|442.6|11
1641133990000|2022-01-02 14:33:10|448.12|442.72|448.15|442.75|448.16|442.76|448.12|442.72|6
1641134000000|2022-01-02 14:33:20|448.16|442.76|448.12|442.72|448.16|442.76|448.11|442.71|9
1641134010000|2022-01-02 14:33:30|448.11|442.71|448.13|442.73|448.14|442.74|448.1|442.7|9
1641134020000|2022-01-02 14:33:40|448.15|442.75|448.16|442.76|448.16|442.76|448.15|442.75|2
1641134030000|2022-01-02 14:33:50|448.17|442.77|448.17|442.77|448.17|442.77|448.16|442.76|7
1641134040000|2022-01-02 14:34:00|448.18|442.78|448.15|442.75|448.18|442.78|448.15|442.75|5
1641134050000|2022-01-02 14:34:10|448.14|442.74|448.1|442.7|448.14|442.74|448.04|442.64|13
1641134060000|2022-01-02 14:34:20|448.16|442.76|448.14|442.74|448.19|442.79|448.12|442.72|15
1641134070000|2022-01-02 14:34:30|448.13|442.73|448.17|442.77|448.17|442.77|448.13|442.73|7
1641134080000|2022-01-02 14:34:40|448.16|442.76|448.14|442.74|448.17|442.77|448.13|442.73|7
1641134090000|2022-01-02 14:34:50|448.15|442.75|448.15|442.75|448.15|442.75|448.12|442.72|9
1641134100000|2022-01-02 14:35:00|448.14|442.74|448.14|442.74|448.16|442.76|448.14|442.74|5
1641134110000|2022-01-02 14:35:10|448.09|442.69|447.85|442.45|448.09|442.69|447.85|442.45|17
1641134120000|2022-01-02 14:35:20|447.86|442.46|447.97|442.57|447.97|442.57|447.78|442.38|13
1641134130000|2022-01-02 14:35:30|447.98|442.58|447.94|442.54|447.98|442.58|447.94|442.54|15
1641134140000|2022-01-02 14:35:40|447.93|442.53|447.95|442.55|447.96|442.56|447.93|442.53|15
1641134150000|2022-01-02 14:35:50|447.94|442.54|447.86|442.46|447.94|442.54|447.86|442.46|15
1641134160000|2022-01-02 14:36:00|447.88|442.48|447.87|442.47|447.88|442.48|447.85|442.45|12
1641134170000|2022-01-02 14:36:10|447.86|442.46|447.94|442.54|447.95|442.55|447.86|442.46|10
1641134180000|2022-01-02 14:36:20|447.93|442.53|447.95|442.55|447.96|442.56|447.93|442.53|8
1641134190000|2022-01-02 14:36:30|447.94|442.54|448.09|442.69|448.11|442.71|447.94|442.54|18
1641134200000|2022-01-02 14:36:40|448.08|442.68|448.09|442.69|448.1|442.7|448.08|442.68|10
1641134210000|2022-01-02 14:36:50|448.1|442.7|448.12|442.72|448.12|442.72|448.09|442.69|4
1641134220000|2022-01-02 14:37:00|448.13|442.73|448.14|442.74|448.14|442.74|448.1|442.7|11
1641134230000|2022-01-02 14:37:10|448.13|442.73|448.14|442.74|448.14|442.74|448.13|442.73|4
1641134240000|2022-01-02 14:37:20|448.13|442.73|448.13|442.73|448.13|442.73|448.13|442.73|1
1641134250000|2022-01-02 14:37:30|448.14|442.74|448.13|442.73|448.14|442.74|448.13|442.73|2
1641134260000|2022-01-02 14:37:40|448.14|442.74|448.14|442.74|448.14|442.74|448.14|442.74|1
1641134290000|2022-01-02 14:38:10|448.15|442.75|448.15|442.75|448.15|442.75|448.14|442.74|5
1641134300000|2022-01-02 14:38:20|448.16|442.76|448.18|442.78|448.21|442.81|448.16|442.76|10
1641134310000|2022-01-02 14:38:30|448.2|442.8|448.74|443.34|448.81|443.41|448.2|442.8|22
1641134320000|2022-01-02 14:38:40|448.76|443.36|448.9|443.5|448.9|443.5|448.76|443.36|8
1641134330000|2022-01-02 14:38:50|448.91|443.51|448.89|443.49|448.93|443.53|448.89|443.49|5
1641134340000|2022-01-02 14:39:00|448.9|443.5|448.9|443.5|448.9|443.5|448.9|443.5|1
1641134350000|2022-01-02 14:39:10|448.91|443.51|448.92|443.52|448.93|443.53|448.91|443.51|5
1641134360000|2022-01-02 14:39:20|448.93|443.53|448.93|443.53|448.95|443.55|448.93|443.53|11
1641134370000|2022-01-02 14:39:30|448.94|443.54|448.92|443.52|448.94|443.54|448.92|443.52|3
1641134380000|2022-01-02 14:39:40|448.91|443.51|448.95|443.55|448.96|443.56|448.91|443.51|6
1641134390000|2022-01-02 14:39:50|448.96|443.56|448.96|443.56|448.96|443.56|448.95|443.55|5
1641134400000|2022-01-02 14:40:00|448.94|443.54|448.85|443.45|448.94|443.54|448.84|443.44|8
1641134410000|2022-01-02 14:40:10|448.86|443.46|448.85|443.45|448.86|443.46|448.83|443.43|8
1641134420000|2022-01-02 14:40:20|448.84|443.44|448.85|443.45|448.86|443.46|448.8|443.4|11
1641134430000|2022-01-02 14:40:30|448.86|443.46|448.84|443.44|448.86|443.46|448.83|443.43|10
1641134440000|2022-01-02 14:40:40|448.85|443.45|448.91|443.51|448.91|443.51|448.84|443.44|7
1641134450000|2022-01-02 14:40:50|448.9|443.5|448.87|443.47|448.9|443.5|448.86|443.46|8
1641134460000|2022-01-02 14:41:00|448.86|443.46|448.8|443.4|448.87|443.47|448.8|443.4|10
1641134470000|2022-01-02 14:41:10|448.79|443.39|448.79|443.39|448.8|443.4|448.79|443.39|3
1641134480000|2022-01-02 14:41:20|448.8|443.4|448.82|443.42|448.82|443.42|448.8|443.4|3
1641134490000|2022-01-02 14:41:30|448.81|443.41|448.83|443.43|448.83|443.43|448.81|443.41|5
1641134500000|2022-01-02 14:41:40|448.82|443.42|448.82|443.42|448.83|443.43|448.82|443.42|3
1641134510000|2022-01-02 14:41:50|448.81|443.41|448.86|443.46|448.86|443.46|448.81|443.41|3
1641134520000|2022-01-02 14:42:00|448.87|443.47|448.84|443.44|448.87|443.47|448.84|443.44|4
1641134530000|2022-01-02 14:42:10|448.85|443.45|448.83|443.43|448.85|443.45|448.83|443.43|3
1641134540000|2022-01-02 14:42:20|448.84|443.44|448.83|443.43|448.84|443.44|448.82|443.42|4
1641134560000|2022-01-02 14:42:40|448.84|443.44|448.83|443.43|448.84|443.44|448.83|443.43|6
1641134570000|2022-01-02 14:42:50|448.82|443.42|448.82|443.42|448.83|443.43|448.8|443.4|10
1641134580000|2022-01-02 14:43:00|448.83|443.43|448.84|443.44|448.85|443.45|448.82|443.42|7
1641134590000|2022-01-02 14:43:10|448.83|443.43|448.83|443.43|448.83|443.43|448.83|443.43|1
1641134600000|2022-01-02 14:43:20|448.84|443.44|448.96|443.56|448.96|443.56|448.84|443.44|14
1641134610000|2022-01-02 14:43:30|448.95|443.55|448.97|443.57|448.97|443.57|448.95|443.55|14
1641134620000|2022-01-02 14:43:40|448.96|443.56|448.96|443.56|448.96|443.56|448.96|443.56|1
1641134630000|2022-01-02 14:43:50|448.97|443.57|448.79|443.39|448.97|443.57|448.79|443.39|10
1641134640000|2022-01-02 14:44:00|448.8|443.4|448.78|443.38|448.8|443.4|448.77|443.37|5
1641134650000|2022-01-02 14:44:10|448.79|443.39|448.77|443.37|448.79|443.39|448.77|443.37|3
1641134660000|2022-01-02 14:44:20|448.78|443.38|448.78|443.38|448.79|443.39|448.77|443.37|7
1641134670000|2022-01-02 14:44:30|448.77|443.37|448.77|443.37|448.78|443.38|448.77|443.37|3
1641134680000|2022-01-02 14:44:40|448.74|443.34|448.51|443.11|448.74|443.34|448.51|443.11|15
1641134690000|2022-01-02 14:44:50|448.52|443.12|448.53|443.13|448.58|443.18|448.52|443.12|9
1641134700000|2022-01-02 14:45:00|448.54|443.14|448.56|443.16|448.56|443.16|448.54|443.14|5
1641134710000|2022-01-02 14:45:10|448.55|443.15|448.58|443.18|448.58|443.18|448.54|443.14|10
1641134720000|2022-01-02 14:45:20|448.66|443.26|448.62|443.22|448.66|443.26|448.62|443.22|11
1641134730000|2022-01-02 14:45:30|448.61|443.21|448.62|443.22|448.64|443.24|448.61|443.21|14
1641134740000|2022-01-02 14:45:40|448.61|443.21|448.58|443.18|448.62|443.22|448.58|443.18|13
1641134750000|2022-01-02 14:45:50|448.57|443.17|448.58|443.18|448.59|443.19|448.57|443.17|12
1641134760000|2022-01-02 14:46:00|448.57|443.17|448.6|443.2|448.64|443.24|448.57|443.17|8
1641134770000|2022-01-02 14:46:10|448.61|443.21|448.57|443.17|448.61|443.21|448.57|443.17|8
1641134780000|2022-01-02 14:46:20|448.58|443.18|448.64|443.24|448.64|443.24|448.57|443.17|8
1641134790000|2022-01-02 14:46:30|448.7|443.3|448.68|443.28|448.7|443.3|448.66|443.26|16
1641134800000|2022-01-02 14:46:40|448.69|443.29|448.57|443.17|448.69|443.29|448.57|443.17|13
1641134810000|2022-01-02 14:46:50|448.56|443.16|448.62|443.22|448.65|443.25|448.55|443.15|19
1641134820000|2022-01-02 14:47:00|448.63|443.23|448.68|443.28|448.69|443.29|448.62|443.22|12
1641134830000|2022-01-02 14:47:10|448.67|443.27|448.76|443.36|448.76|443.36|448.66|443.26|6
1641134840000|2022-01-02 14:47:20|448.74|443.34|448.74|443.34|448.76|443.36|448.74|443.34|7
1641134850000|2022-01-02 14:47:30|448.73|443.33|448.76|443.36|448.76|443.36|448.73|443.33|4
1641134860000|2022-01-02 14:47:40|448.75|443.35|448.8|443.4|448.8|443.4|448.74|443.34|12
1641134870000|2022-01-02 14:47:50|448.77|443.37|448.75|443.35|448.78|443.38|448.75|443.35|14
1641134880000|2022-01-02 14:48:00|448.76|443.36|448.75|443.35|448.76|443.36|448.75|443.35|12
1641134890000|2022-01-02 14:48:10|448.76|443.36|448.77|443.37|448.78|443.38|448.74|443.34|14
1641134900000|2022-01-02 14:48:20|448.78|443.38|448.76|443.36|448.78|443.38|448.75|443.35|9
1641134910000|2022-01-02 14:48:30|448.77|443.37|448.72|443.32|448.77|443.37|448.72|443.32|14
1641134920000|2022-01-02 14:48:40|448.71|443.31|448.66|443.26|448.72|443.32|448.65|443.25|11
1641134930000|2022-01-02 14:48:50|448.69|443.29|448.46|443.06|448.71|443.31|448.46|443.06|15
1641134940000|2022-01-02 14:49:00|448.43|443.03|448.39|442.99|448.5|443.1|448.39|442.99|17
1641134950000|2022-01-02 14:49:10|448.4|443|448.51|443.11|448.52|443.12|448.39|442.99|12
1641134960000|2022-01-02 14:49:20|448.52|443.12|448.53|443.13|448.54|443.14|448.52|443.12|5
1641134970000|2022-01-02 14:49:30|448.52|443.12|448.55|443.15|448.56|443.16|448.52|443.12|8
1641134980000|2022-01-02 14:49:40|448.56|443.16|448.55|443.15|448.56|443.16|448.55|443.15|2
1641134990000|2022-01-02 14:49:50|448.54|443.14|448.52|443.12|448.55|443.15|448.47|443.07|9
1641135000000|2022-01-02 14:50:00|448.51|443.11|448.51|443.11|448.52|443.12|448.51|443.11|5
1641135010000|2022-01-02 14:50:10|448.52|443.12|448.53|443.13|448.56|443.16|448.52|443.12|9
1641135020000|2022-01-02 14:50:20|448.52|443.12|448.51|443.11|448.53|443.13|448.5|443.1|11
1641135030000|2022-01-02 14:50:30|448.5|443.1|448.53|443.13|448.53|443.13|448.5|443.1|4
1641135040000|2022-01-02 14:50:40|448.52|443.12|448.52|443.12|448.53|443.13|448.52|443.12|7
1641135050000|2022-01-02 14:50:50|448.53|443.13|448.55|443.15|448.55|443.15|448.52|443.12|11
1641135060000|2022-01-02 14:51:00|448.56|443.16|448.56|443.16|448.57|443.17|448.55|443.15|7
1641135070000|2022-01-02 14:51:10|448.55|443.15|448.62|443.22|448.63|443.23|448.55|443.15|11
1641135080000|2022-01-02 14:51:20|448.63|443.23|448.68|443.28|448.69|443.29|448.61|443.21|12
1641135090000|2022-01-02 14:51:30|448.67|443.27|448.62|443.22|448.69|443.29|448.6|443.2|11
1641135100000|2022-01-02 14:51:40|448.61|443.21|448.51|443.11|448.61|443.21|448.49|443.09|6
1641135110000|2022-01-02 14:51:50|448.5|443.1|448.54|443.14|448.54|443.14|448.5|443.1|9
1641135120000|2022-01-02 14:52:00|448.53|443.13|448.59|443.19|448.59|443.19|448.52|443.12|9
1641135130000|2022-01-02 14:52:10|448.61|443.21|448.61|443.21|448.61|443.21|448.58|443.18|13
1641135140000|2022-01-02 14:52:20|448.62|443.22|448.59|443.19|448.62|443.22|448.58|443.18|6
1641135150000|2022-01-02 14:52:30|448.57|443.17|448.56|443.16|448.58|443.18|448.55|443.15|6
1641135160000|2022-01-02 14:52:40|448.55|443.15|448.44|443.04|448.55|443.15|448.44|443.04|12
1641135170000|2022-01-02 14:52:50|448.43|443.03|448.44|443.04|448.45|443.05|448.42|443.02|13
1641135180000|2022-01-02 14:53:00|448.43|443.03|448.49|443.09|448.52|443.12|448.43|443.03|18
1641135190000|2022-01-02 14:53:10|448.5|443.1|448.5|443.1|448.51|443.11|448.49|443.09|13
1641135200000|2022-01-02 14:53:20|448.51|443.11|448.5|443.1|448.51|443.11|448.49|443.09|12
1641135210000|2022-01-02 14:53:30|448.49|443.09|448.49|443.09|448.5|443.1|448.48|443.08|6
1641135220000|2022-01-02 14:53:40|448.46|443.06|448.47|443.07|448.47|443.07|448.38|442.98|20
1641135230000|2022-01-02 14:53:50|448.46|443.06|448.47|443.07|448.48|443.08|448.46|443.06|7
1641135240000|2022-01-02 14:54:00|448.46|443.06|448.48|443.08|448.5|443.1|448.46|443.06|15
1641135250000|2022-01-02 14:54:10|448.47|443.07|448.45|443.05|448.47|443.07|448.45|443.05|3
1641135260000|2022-01-02 14:54:20|448.44|443.04|448.45|443.05|448.45|443.05|448.44|443.04|4
1641135270000|2022-01-02 14:54:30|448.44|443.04|448.43|443.03|448.44|443.04|448.42|443.02|7
1641135280000|2022-01-02 14:54:40|448.44|443.04|448.52|443.12|448.52|443.12|448.43|443.03|8
1641135290000|2022-01-02 14:54:50|448.51|443.11|448.53|443.13|448.54|443.14|448.51|443.11|10
1641135300000|2022-01-02 14:55:00|448.52|443.12|448.51|443.11|448.53|443.13|448.5|443.1|8
1641135310000|2022-01-02 14:55:10|448.5|443.1|448.51|443.11|448.53|443.13|448.5|443.1|10
1641135330000|2022-01-02 14:55:30|448.52|443.12|448.46|443.06|448.52|443.12|448.44|443.04|9
1641135340000|2022-01-02 14:55:40|448.45|443.05|448.5|443.1|448.5|443.1|448.45|443.05|9
1641135350000|2022-01-02 14:55:50|448.49|443.09|448.49|443.09|448.5|443.1|448.49|443.09|3
1641135360000|2022-01-02 14:56:00|448.5|443.1|448.48|443.08|448.5|443.1|448.48|443.08|9
1641135370000|2022-01-02 14:56:10|448.5|443.1|448.49|443.09|448.5|443.1|448.46|443.06|8
1641135380000|2022-01-02 14:56:20|448.48|443.08|448.44|443.04|448.49|443.09|448.44|443.04|13
1641135390000|2022-01-02 14:56:30|448.45|443.05|448.47|443.07|448.48|443.08|448.45|443.05|6
1641135400000|2022-01-02 14:56:40|448.46|443.06|448.34|442.94|448.47|443.07|448.33|442.93|21
1641135410000|2022-01-02 14:56:50|448.33|442.93|448.33|442.93|448.39|442.99|448.33|442.93|11
1641135420000|2022-01-02 14:57:00|448.35|442.95|448.34|442.94|448.35|442.95|448.34|442.94|2
1641135430000|2022-01-02 14:57:10|448.35|442.95|448.35|442.95|448.36|442.96|448.33|442.93|7
1641135440000|2022-01-02 14:57:20|448.36|442.96|448.4|443|448.41|443.01|448.34|442.94|13
1641135450000|2022-01-02 14:57:30|448.41|443.01|448.45|443.05|448.45|443.05|448.41|443.01|5
1641135460000|2022-01-02 14:57:40|448.44|443.04|448.44|443.04|448.45|443.05|448.43|443.03|10
1641135470000|2022-01-02 14:57:50|448.45|443.05|448.46|443.06|448.46|443.06|448.43|443.03|5
1641135480000|2022-01-02 14:58:00|448.45|443.05|448.45|443.05|448.46|443.06|448.43|443.03|9
1641135490000|2022-01-02 14:58:10|448.46|443.06|448.45|443.05|448.46|443.06|448.44|443.04|14
1641135500000|2022-01-02 14:58:20|448.46|443.06|448.45|443.05|448.46|443.06|448.45|443.05|6
1641135510000|2022-01-02 14:58:30|448.44|443.04|448.44|443.04|448.45|443.05|448.43|443.03|9
1641135520000|2022-01-02 14:58:40|448.43|443.03|448.21|442.81|448.43|443.03|448.19|442.79|17
1641135530000|2022-01-02 14:58:50|448.22|442.82|448.23|442.83|448.23|442.83|448.21|442.81|16
1641135540000|2022-01-02 14:59:00|448.22|442.82|448.24|442.84|448.26|442.86|448.22|442.82|12
1641135550000|2022-01-02 14:59:10|448.23|442.83|448.25|442.85|448.26|442.86|448.23|442.83|8
1641135560000|2022-01-02 14:59:20|448.26|442.86|448.29|442.89|448.29|442.89|448.26|442.86|13
1641135570000|2022-01-02 14:59:30|448.33|442.93|448.31|442.91|448.37|442.97|448.31|442.91|13
1641135580000|2022-01-02 14:59:40|448.32|442.92|448.31|442.91|448.32|442.92|448.31|442.91|2
1641135590000|2022-01-02 14:59:50|448.3|442.9|448.32|442.92|448.33|442.93|448.3|442.9|10
1641135600000|2022-01-02 15:00:00|448.31|442.91|448.27|442.87|448.32|442.92|448.27|442.87|12
1641135610000|2022-01-02 15:00:10|448.28|442.88|448.32|442.92|448.35|442.95|448.27|442.87|21
1641135620000|2022-01-02 15:00:20|448.33|442.93|448.32|442.92|448.33|442.93|448.32|442.92|2
1641135630000|2022-01-02 15:00:30|448.31|442.91|448.31|442.91|448.31|442.91|448.3|442.9|3
1641135640000|2022-01-02 15:00:40|448.3|442.9|448.3|442.9|448.31|442.91|448.3|442.9|11
1641135650000|2022-01-02 15:00:50|448.31|442.91|448.28|442.88|448.31|442.91|448.28|442.88|6
1641135660000|2022-01-02 15:01:00|448.29|442.89|448.26|442.86|448.29|442.89|448.25|442.85|12
1641135670000|2022-01-02 15:01:10|448.27|442.87|448.2|442.8|448.28|442.88|448.2|442.8|11
1641135680000|2022-01-02 15:01:20|448.21|442.81|448.21|442.81|448.22|442.82|448.2|442.8|9
1641135690000|2022-01-02 15:01:30|448.2|442.8|448.18|442.78|448.21|442.81|448.18|442.78|18
1641135700000|2022-01-02 15:01:40|448.19|442.79|448.15|442.75|448.19|442.79|448.15|442.75|14
1641135710000|2022-01-02 15:01:50|448.14|442.74|448.11|442.71|448.16|442.76|448.11|442.71|18
1641135720000|2022-01-02 15:02:00|448.1|442.7|448.08|442.68|448.12|442.72|448.07|442.67|14
1641135730000|2022-01-02 15:02:10|448.09|442.69|448.1|442.7|448.11|442.71|448.09|442.69|15
1641135740000|2022-01-02 15:02:20|448.11|442.71|448.11|442.71|448.12|442.72|448.09|442.69|14
1641135750000|2022-01-02 15:02:30|448.12|442.72|448.11|442.71|448.12|442.72|448.11|442.71|12
1641135760000|2022-01-02 15:02:40|448.1|442.7|448.11|442.71|448.12|442.72|448.1|442.7|15
1641135770000|2022-01-02 15:02:50|448.1|442.7|448.11|442.71|448.12|442.72|448.09|442.69|10
1641135790000|2022-01-02 15:03:10|448.12|442.72|448.27|442.87|448.28|442.88|448.11|442.71|16
1641135800000|2022-01-02 15:03:20|448.25|442.85|448.2|442.8|448.25|442.85|448.2|442.8|11
1641135810000|2022-01-02 15:03:30|448.21|442.81|448.25|442.85|448.26|442.86|448.21|442.81|9
1641135820000|2022-01-02 15:03:40|448.23|442.83|448.23|442.83|448.23|442.83|448.23|442.83|1
1641135830000|2022-01-02 15:03:50|448.24|442.84|448.14|442.74|448.24|442.84|448.13|442.73|17
1641135840000|2022-01-02 15:04:00|448.15|442.75|448.14|442.74|448.15|442.75|448.13|442.73|9
1641135850000|2022-01-02 15:04:10|448.15|442.75|448.12|442.72|448.15|442.75|448.12|442.72|7
1641135860000|2022-01-02 15:04:20|448.13|442.73|448.05|442.65|448.13|442.73|448.05|442.65|7
1641135870000|2022-01-02 15:04:30|448.07|442.67|448.04|442.64|448.08|442.68|448.04|442.64|5
1641135880000|2022-01-02 15:04:40|448.05|442.65|448.06|442.66|448.06|442.66|448.04|442.64|3
1641135890000|2022-01-02 15:04:50|448.07|442.67|448.15|442.75|448.15|442.75|448.07|442.67|10
1641135900000|2022-01-02 15:05:00|448.13|442.73|447.71|442.31|448.13|442.73|447.62|442.22|16
1641135910000|2022-01-02 15:05:10|447.72|442.32|447.69|442.29|447.73|442.33|447.69|442.29|11
1641135920000|2022-01-02 15:05:20|447.7|442.3|447.76|442.36|447.77|442.37|447.7|442.3|11
1641135930000|2022-01-02 15:05:30|447.72|442.32|447.7|442.3|447.72|442.32|447.69|442.29|9
1641135940000|2022-01-02 15:05:40|447.69|442.29|447.7|442.3|447.7|442.3|447.69|442.29|2
1641135950000|2022-01-02 15:05:50|447.71|442.31|447.67|442.27|447.73|442.33|447.66|442.26|12
1641135960000|2022-01-02 15:06:00|447.68|442.28|447.72|442.32|447.75|442.35|447.68|442.28|13
1641135970000|2022-01-02 15:06:10|447.73|442.33|447.72|442.32|447.73|442.33|447.71|442.31|6
1641135980000|2022-01-02 15:06:20|447.71|442.31|447.7|442.3|447.71|442.31|447.68|442.28|6
1641135990000|2022-01-02 15:06:30|447.71|442.31|447.7|442.3|447.72|442.32|447.69|442.29|9
1641136000000|2022-01-02 15:06:40|447.71|442.31|447.7|442.3|447.71|442.31|447.7|442.3|2
1641136010000|2022-01-02 15:06:50|447.72|442.32|447.7|442.3|447.72|442.32|447.7|442.3|9
1641136020000|2022-01-02 15:07:00|447.69|442.29|447.7|442.3|447.7|442.3|447.69|442.29|2
1641136030000|2022-01-02 15:07:10|447.68|442.28|447.68|442.28|447.68|442.28|447.68|442.28|1
1641136040000|2022-01-02 15:07:20|447.65|442.25|447.66|442.26|447.66|442.26|447.65|442.25|2
1641136050000|2022-01-02 15:07:30|447.67|442.27|447.64|442.24|447.67|442.27|447.64|442.24|5
1641136060000|2022-01-02 15:07:40|447.65|442.25|447.82|442.42|447.83|442.43|447.64|442.24|15
1641136070000|2022-01-02 15:07:50|447.81|442.41|447.81|442.41|447.81|442.41|447.8|442.4|3
1641136080000|2022-01-02 15:08:00|447.82|442.42|447.82|442.42|447.83|442.43|447.81|442.41|7
1641136090000|2022-01-02 15:08:10|447.81|442.41|447.86|442.46|447.87|442.47|447.81|442.41|6
1641136100000|2022-01-02 15:08:20|447.87|442.47|447.89|442.49|447.89|442.49|447.86|442.46|10
1641136110000|2022-01-02 15:08:30|447.88|442.48|447.98|442.58|447.99|442.59|447.88|442.48|11
1641136120000|2022-01-02 15:08:40|448.08|442.68|448.47|443.07|448.47|443.07|448.08|442.68|18
1641136130000|2022-01-02 15:08:50|448.46|443.06|448.64|443.24|448.64|443.24|448.46|443.06|15
1641136140000|2022-01-02 15:09:00|448.69|443.29|448.91|443.51|448.93|443.53|448.69|443.29|10
1641136150000|2022-01-02 15:09:10|448.92|443.52|448.93|443.53|448.93|443.53|448.9|443.5|14
1641136160000|2022-01-02 15:09:20|448.92|443.52|448.98|443.58|448.99|443.59|448.92|443.52|15
1641136170000|2022-01-02 15:09:30|448.99|443.59|448.81|443.41|448.99|443.59|448.81|443.41|14
1641136180000|2022-01-02 15:09:40|448.8|443.4|448.8|443.4|448.82|443.42|448.79|443.39|9
1641136190000|2022-01-02 15:09:50|448.79|443.39|448.83|443.43|448.83|443.43|448.77|443.37|15
1641136200000|2022-01-02 15:10:00|448.82|443.42|448.84|443.44|448.87|443.47|448.82|443.42|14
1641136210000|2022-01-02 15:10:10|448.85|443.45|448.8|443.4|448.86|443.46|448.8|443.4|13
1641136220000|2022-01-02 15:10:20|448.78|443.38|448.75|443.35|448.8|443.4|448.75|443.35|7
1641136230000|2022-01-02 15:10:30|448.74|443.34|448.73|443.33|448.75|443.35|448.73|443.33|7
1641136240000|2022-01-02 15:10:40|448.74|443.34|448.73|443.33|448.74|443.34|448.72|443.32|8
1641136250000|2022-01-02 15:10:50|448.72|443.32|448.73|443.33|448.74|443.34|448.72|443.32|13
1641136260000|2022-01-02 15:11:00|448.75|443.35|448.87|443.47|448.87|443.47|448.75|443.35|19
1641136270000|2022-01-02 15:11:10|448.88|443.48|448.97|443.57|449|443.6|448.88|443.48|16
1641136280000|2022-01-02 15:11:20|448.96|443.56|448.94|443.54|448.96|443.56|448.93|443.53|8
1641136290000|2022-01-02 15:11:30|448.95|443.55|448.93|443.53|448.95|443.55|448.93|443.53|7
1641136300000|2022-01-02 15:11:40|448.92|443.52|448.92|443.52|448.93|443.53|448.92|443.52|3
1641136310000|2022-01-02 15:11:50|448.91|443.51|448.95|443.55|448.95|443.55|448.87|443.47|15
1641136320000|2022-01-02 15:12:00|448.94|443.54|448.97|443.57|448.97|443.57|448.94|443.54|11
1641136330000|2022-01-02 15:12:10|448.99|443.59|449.06|443.66|449.07|443.67|448.99|443.59|14
1641136340000|2022-01-02 15:12:20|449.05|443.65|449.06|443.66|449.06|443.66|449.05|443.65|2
1641136350000|2022-01-02 15:12:30|449.05|443.65|449.02|443.62|449.06|443.66|448.99|443.59|12
1641136360000|2022-01-02 15:12:40|449.03|443.63|449.06|443.66|449.06|443.66|449.03|443.63|4
1641136370000|2022-01-02 15:12:50|449.07|443.67|449.07|443.67|449.07|443.67|449.06|443.66|3
1641136390000|2022-01-02 15:13:10|449.08|443.68|449.28|443.88|449.29|443.89|449.08|443.68|13
1641136400000|2022-01-02 15:13:20|449.27|443.87|449.31|443.91|449.31|443.91|449.27|443.87|5
1641136410000|2022-01-02 15:13:30|449.3|443.9|449.13|443.73|449.3|443.9|449.13|443.73|12
1641136420000|2022-01-02 15:13:40|449.14|443.74|449.38|443.98|449.38|443.98|449.13|443.73|16
1641136430000|2022-01-02 15:13:50|449.37|443.97|449.58|444.18|449.58|444.18|449.37|443.97|17
1641136440000|2022-01-02 15:14:00|449.59|444.19|449.73|444.33|449.73|444.33|449.59|444.19|9
1641136450000|2022-01-02 15:14:10|449.75|444.35|449.76|444.36|449.76|444.36|449.75|444.35|4
1641136460000|2022-01-02 15:14:20|449.74|444.34|449.79|444.39|449.79|444.39|449.74|444.34|12
1641136470000|2022-01-02 15:14:30|449.8|444.4|449.8|444.4|449.85|444.45|449.77|444.37|22
1641136480000|2022-01-02 15:14:40|449.79|444.39|449.91|444.51|450.01|444.61|449.79|444.39|25
1641136490000|2022-01-02 15:14:50|449.93|444.53|449.87|444.47|449.93|444.53|449.8|444.4|15
1641136500000|2022-01-02 15:15:00|449.88|444.48|449.9|444.5|449.91|444.51|449.86|444.46|11
1641136510000|2022-01-02 15:15:10|449.89|444.49|449.88|444.48|449.89|444.49|449.86|444.46|8
1641136520000|2022-01-02 15:15:20|449.89|444.49|449.89|444.49|449.9|444.5|449.87|444.47|7
1641136530000|2022-01-02 15:15:30|449.9|444.5|449.9|444.5|449.9|444.5|449.89|444.49|3
1641136540000|2022-01-02 15:15:40|449.89|444.49|449.91|444.51|449.91|444.51|449.89|444.49|5
1641136550000|2022-01-02 15:15:50|449.92|444.52|449.97|444.57|449.97|444.57|449.92|444.52|5
1641136560000|2022-01-02 15:16:00|449.96|444.56|449.95|444.55|449.97|444.57|449.95|444.55|8
1641136570000|2022-01-02 15:16:10|449.94|444.54|449.94|444.54|449.96|444.56|449.94|444.54|9
1641136580000|2022-01-02 15:16:20|449.92|444.52|449.71|444.31|449.92|444.52|449.71|444.31|15
1641136590000|2022-01-02 15:16:30|449.74|444.34|449.94|444.54|449.94|444.54|449.73|444.33|11
1641136600000|2022-01-02 15:16:40|449.93|444.53|449.92|444.52|449.94|444.54|449.9|444.5|11
1641136610000|2022-01-02 15:16:50|449.91|444.51|449.9|444.5|449.92|444.52|449.9|444.5|10
1641136620000|2022-01-02 15:17:00|449.88|444.48|449.72|444.32|449.93|444.53|449.72|444.32|21
1641136630000|2022-01-02 15:17:10|449.73|444.33|449.69|444.29|449.73|444.33|449.68|444.28|15
1641136640000|2022-01-02 15:17:20|449.7|444.3|449.67|444.27|449.7|444.3|449.67|444.27|9
1641136650000|2022-01-02 15:17:30|449.66|444.26|449.5|444.1|449.67|444.27|449.5|444.1|17
1641136660000|2022-01-02 15:17:40|449.49|444.09|449.41|444.01|449.49|444.09|449.39|443.99|24
1641136670000|2022-01-02 15:17:50|449.4|444|449.41|444.01|449.42|444.02|449.4|444|9
1641136680000|2022-01-02 15:18:00|449.42|444.02|449.46|444.06|449.48|444.08|449.41|444.01|14
1641136690000|2022-01-02 15:18:10|449.47|444.07|449.47|444.07|449.47|444.07|449.45|444.05|10
1641136700000|2022-01-02 15:18:20|449.46|444.06|449.47|444.07|449.49|444.09|449.44|444.04|17
1641136710000|2022-01-02 15:18:30|449.46|444.06|449.45|444.05|449.47|444.07|449.44|444.04|11
1641136720000|2022-01-02 15:18:40|449.46|444.06|449.45|444.05|449.46|444.06|449.45|444.05|2
1641136730000|2022-01-02 15:18:50|449.46|444.06|449.46|444.06|449.46|444.06|449.45|444.05|3
1641136740000|2022-01-02 15:19:00|449.47|444.07|449.38|443.98|449.47|444.07|449.36|443.96|17
1641136750000|2022-01-02 15:19:10|449.37|443.97|449.35|443.95|449.39|443.99|449.31|443.91|15
1641136760000|2022-01-02 15:19:20|449.33|443.93|449.3|443.9|449.33|443.93|449.3|443.9|5
1641136770000|2022-01-02 15:19:30|449.29|443.89|449.31|443.91|449.33|443.93|449.28|443.88|16
1641136780000|2022-01-02 15:19:40|449.3|443.9|449.36|443.96|449.41|444.01|449.3|443.9|9
1641136790000|2022-01-02 15:19:50|449.37|443.97|449.33|443.93|449.38|443.98|449.33|443.93|17
1641136800000|2022-01-02 15:20:00|449.34|443.94|449.32|443.92|449.35|443.95|449.31|443.91|16
1641136810000|2022-01-02 15:20:10|449.34|443.94|449.31|443.91|449.36|443.96|449.31|443.91|12
1641136820000|2022-01-02 15:20:20|449.32|443.92|449.49|444.09|449.49|444.09|449.32|443.92|11
1641136830000|2022-01-02 15:20:30|449.51|444.11|449.45|444.05|449.56|444.16|449.42|444.02|17
1641136840000|2022-01-02 15:20:40|449.46|444.06|449.48|444.08|449.49|444.09|449.44|444.04|9
1641136850000|2022-01-02 15:20:50|449.49|444.09|449.49|444.09|449.52|444.12|449.49|444.09|10
1641136860000|2022-01-02 15:21:00|449.48|444.08|449.45|444.05|449.49|444.09|449.44|444.04|11
1641136870000|2022-01-02 15:21:10|449.46|444.06|449.3|443.9|449.46|444.06|449.29|443.89|13
1641136880000|2022-01-02 15:21:20|449.29|443.89|449.3|443.9|449.31|443.91|449.29|443.89|12
1641136890000|2022-01-02 15:21:30|449.31|443.91|449.46|444.06|449.48|444.08|449.31|443.91|12
1641136900000|2022-01-02 15:21:40|449.37|443.97|449.38|443.98|449.4|444|449.37|443.97|20
1641136910000|2022-01-02 15:21:50|449.39|443.99|449.41|444.01|449.41|444.01|449.38|443.98|9
1641136920000|2022-01-02 15:22:00|449.4|444|449.4|444|449.41|444.01|449.4|444|7
1641136930000|2022-01-02 15:22:10|449.41|444.01|449.41|444.01|449.42|444.02|449.4|444|23
1641136940000|2022-01-02 15:22:20|449.4|444|449.4|444|449.43|444.03|449.4|444|16
1641136950000|2022-01-02 15:22:30|449.41|444.01|449.41|444.01|449.41|444.01|449.4|444|3
1641136960000|2022-01-02 15:22:40|449.4|444|449.43|444.03|449.45|444.05|449.4|444|9
1641136970000|2022-01-02 15:22:50|449.42|444.02|449.38|443.98|449.43|444.03|449.37|443.97|17
1641136980000|2022-01-02 15:23:00|449.39|443.99|449.22|443.82|449.4|444|449.22|443.82|14
1641136990000|2022-01-02 15:23:10|449.26|443.86|449|443.6|449.26|443.86|448.98|443.58|29
1641137000000|2022-01-02 15:23:20|449.01|443.61|449.02|443.62|449.03|443.63|449|443.6|14
1641137010000|2022-01-02 15:23:30|449.03|443.63|449.05|443.65|449.05|443.65|449.03|443.63|5
1641137020000|2022-01-02 15:23:40|449.04|443.64|449.02|443.62|449.07|443.67|449.02|443.62|10
1641137030000|2022-01-02 15:23:50|449.01|443.61|449.02|443.62|449.03|443.63|449|443.6|16
1641137040000|2022-01-02 15:24:00|449.03|443.63|449.02|443.62|449.03|443.63|449|443.6|5
1641137050000|2022-01-02 15:24:10|449.01|443.61|449.06|443.66|449.07|443.67|449.01|443.61|13
1641137060000|2022-01-02 15:24:20|449.07|443.67|449.21|443.81|449.22|443.82|449.05|443.65|13
1641137070000|2022-01-02 15:24:30|449.2|443.8|449.1|443.7|449.2|443.8|449.09|443.69|14
1641137080000|2022-01-02 15:24:40|449.09|443.69|449.15|443.75|449.17|443.77|449.09|443.69|16
1641137090000|2022-01-02 15:24:50|449.14|443.74|449.15|443.75|449.16|443.76|449.13|443.73|8
1641137100000|2022-01-02 15:25:00|449.14|443.74|449.11|443.71|449.15|443.75|449.1|443.7|10
1641137110000|2022-01-02 15:25:10|449.12|443.72|449.04|443.64|449.13|443.73|449.04|443.64|17
1641137120000|2022-01-02 15:25:20|449.05|443.65|449.04|443.64|449.05|443.65|449.02|443.62|11
1641137130000|2022-01-02 15:25:30|449.05|443.65|449.05|443.65|449.06|443.66|449.03|443.63|17
1641137140000|2022-01-02 15:25:40|449.06|443.66|449.04|443.64|449.06|443.66|449.04|443.64|9
1641137150000|2022-01-02 15:25:50|449.06|443.66|449.06|443.66|449.06|443.66|449.05|443.65|7
1641137160000|2022-01-02 15:26:00|449.07|443.67|449.06|443.66|449.07|443.67|449.06|443.66|4
1641137170000|2022-01-02 15:26:10|449.11|443.71|449.12|443.72|449.15|443.75|449.11|443.71|12
1641137180000|2022-01-02 15:26:20|449.11|443.71|449.12|443.72|449.12|443.72|449.11|443.71|10
1641137190000|2022-01-02 15:26:30|449.11|443.71|449.13|443.73|449.13|443.73|449.11|443.71|7
1641137200000|2022-01-02 15:26:40|449.12|443.72|449.09|443.69|449.12|443.72|449.08|443.68|10
1641137210000|2022-01-02 15:26:50|449.08|443.68|449.09|443.69|449.11|443.71|449.05|443.65|20
1641137220000|2022-01-02 15:27:00|449.1|443.7|449.09|443.69|449.1|443.7|449.08|443.68|7
1641137230000|2022-01-02 15:27:10|449.1|443.7|449.26|443.86|449.26|443.86|449.09|443.69|12
1641137240000|2022-01-02 15:27:20|449.25|443.85|449.26|443.86|449.26|443.86|449.24|443.84|5
1641137250000|2022-01-02 15:27:30|449.27|443.87|449.28|443.88|449.29|443.89|449.27|443.87|6
1641137260000|2022-01-02 15:27:40|449.27|443.87|449.27|443.87|449.28|443.88|449.26|443.86|7
1641137270000|2022-01-02 15:27:50|449.26|443.86|449.25|443.85|449.26|443.86|449.21|443.81|14
1641137280000|2022-01-02 15:28:00|449.26|443.86|448.92|443.52|449.34|443.94|448.7|443.3|28
1641137290000|2022-01-02 15:28:10|448.93|443.53|448.9|443.5|448.95|443.55|448.9|443.5|7
1641137300000|2022-01-02 15:28:20|448.89|443.49|448.89|443.49|448.91|443.51|448.88|443.48|8
1641137310000|2022-01-02 15:28:30|448.88|443.48|448.87|443.47|448.88|443.48|448.87|443.47|2
1641137320000|2022-01-02 15:28:40|448.88|443.48|448.88|443.48|448.92|443.52|448.88|443.48|8
1641137330000|2022-01-02 15:28:50|448.87|443.47|448.91|443.51|448.92|443.52|448.85|443.45|5
1641137340000|2022-01-02 15:29:00|448.92|443.52|448.9|443.5|448.92|443.52|448.9|443.5|3
1641137350000|2022-01-02 15:29:10|448.89|443.49|448.88|443.48|448.91|443.51|448.88|443.48|9
1641137360000|2022-01-02 15:29:20|448.89|443.49|448.9|443.5|448.91|443.51|448.88|443.48|8
1641137370000|2022-01-02 15:29:30|448.89|443.49|448.95|443.55|448.97|443.57|448.88|443.48|9
1641137380000|2022-01-02 15:29:40|448.94|443.54|448.93|443.53|448.95|443.55|448.92|443.52|7
1641137390000|2022-01-02 15:29:50|448.92|443.52|448.93|443.53|448.94|443.54|448.92|443.52|8
1641137400000|2022-01-02 15:30:00|448.92|443.52|448.75|443.35|448.92|443.52|448.73|443.33|15
1641137410000|2022-01-02 15:30:10|448.74|443.34|448.75|443.35|448.75|443.35|448.74|443.34|4
1641137420000|2022-01-02 15:30:20|448.76|443.36|448.75|443.35|448.76|443.36|448.74|443.34|3
1641137430000|2022-01-02 15:30:30|448.74|443.34|448.74|443.34|448.75|443.35|448.73|443.33|5
1641137440000|2022-01-02 15:30:40|448.76|443.36|448.75|443.35|448.77|443.37|448.75|443.35|7
1641137450000|2022-01-02 15:30:50|448.76|443.36|448.75|443.35|448.76|443.36|448.74|443.34|6
1641137460000|2022-01-02 15:31:00|448.74|443.34|448.75|443.35|448.75|443.35|448.74|443.34|6
1641137470000|2022-01-02 15:31:10|448.76|443.36|448.8|443.4|448.82|443.42|448.75|443.35|12
1641137480000|2022-01-02 15:31:20|448.79|443.39|448.8|443.4|448.8|443.4|448.79|443.39|2
1641137490000|2022-01-02 15:31:30|448.79|443.39|448.79|443.39|448.8|443.4|448.79|443.39|5
1641137500000|2022-01-02 15:31:40|448.8|443.4|448.8|443.4|448.8|443.4|448.79|443.39|3
1641137510000|2022-01-02 15:31:50|448.81|443.41|448.81|443.41|448.81|443.41|448.81|443.41|1
1641137520000|2022-01-02 15:32:00|448.73|443.33|448.08|442.68|448.73|443.33|448.08|442.68|25
1641137530000|2022-01-02 15:32:10|448.09|442.69|448.2|442.8|448.22|442.82|448.09|442.69|12
1641137540000|2022-01-02 15:32:20|448.14|442.74|448.18|442.78|448.19|442.79|448.12|442.72|10
1641137550000|2022-01-02 15:32:30|448.19|442.79|448.1|442.7|448.21|442.81|448.1|442.7|19
1641137560000|2022-01-02 15:32:40|448.11|442.71|448.16|442.76|448.17|442.77|448.1|442.7|22
1641137570000|2022-01-02 15:32:50|448.17|442.77|448.16|442.76|448.18|442.78|448.16|442.76|10
1641137580000|2022-01-02 15:33:00|448.17|442.77|448.16|442.76|448.18|442.78|448.14|442.74|14
1641137590000|2022-01-02 15:33:10|448.17|442.77|448.17|442.77|448.18|442.78|448.16|442.76|5
1641137600000|2022-01-02 15:33:20|448.16|442.76|448.17|442.77|448.18|442.78|448.16|442.76|6
1641137610000|2022-01-02 15:33:30|448.16|442.76|448.17|442.77|448.18|442.78|448.16|442.76|6
1641137620000|2022-01-02 15:33:40|448.16|442.76|448.16|442.76|448.2|442.8|448.15|442.75|10
1641137630000|2022-01-02 15:33:50|448.17|442.77|448.17|442.77|448.18|442.78|448.16|442.76|5
1641137640000|2022-01-02 15:34:00|448.18|442.78|448.17|442.77|448.19|442.79|448.17|442.77|6
1641137650000|2022-01-02 15:34:10|448.18|442.78|448.2|442.8|448.2|442.8|448.18|442.78|3
1641137660000|2022-01-02 15:34:20|448.19|442.79|448.18|442.78|448.19|442.79|448.18|442.78|8
1641137670000|2022-01-02 15:34:30|448.17|442.77|448.17|442.77|448.17|442.77|448.16|442.76|3
1641137680000|2022-01-02 15:34:40|448.16|442.76|448.17|442.77|448.17|442.77|448.16|442.76|2
1641137690000|2022-01-02 15:34:50|448.16|442.76|448.15|442.75|448.16|442.76|448.13|442.73|10
1641137700000|2022-01-02 15:35:00|448.14|442.74|448.3|442.9|448.35|442.95|448.13|442.73|13
1641137710000|2022-01-02 15:35:10|448.32|442.92|448.18|442.78|448.32|442.92|448.12|442.72|16
1641137720000|2022-01-02 15:35:20|448.19|442.79|448.2|442.8|448.2|442.8|448.19|442.79|4
1641137730000|2022-01-02 15:35:30|448.18|442.78|448.13|442.73|448.19|442.79|448.13|442.73|8
1641137740000|2022-01-02 15:35:40|448.07|442.67|448.07|442.67|448.07|442.67|448.06|442.66|7
1641137750000|2022-01-02 15:35:50|448.06|442.66|448.11|442.71|448.11|442.71|448.06|442.66|11
1641137760000|2022-01-02 15:36:00|448.12|442.72|448.06|442.66|448.12|442.72|448.06|442.66|4
1641137770000|2022-01-02 15:36:10|448.07|442.67|448.06|442.66|448.07|442.67|448.06|442.66|2
1641137780000|2022-01-02 15:36:20|448.05|442.65|448.08|442.68|448.09|442.69|448.05|442.65|12
1641137790000|2022-01-02 15:36:30|448.09|442.69|448.11|442.71|448.11|442.71|448.09|442.69|7
1641137800000|2022-01-02 15:36:40|448.1|442.7|448.33|442.93|448.33|442.93|448.1|442.7|10
1641137810000|2022-01-02 15:36:50|448.35|442.95|448.35|442.95|448.37|442.97|448.35|442.95|7
1641137820000|2022-01-02 15:37:00|448.36|442.96|448.41|443.01|448.42|443.02|448.34|442.94|10
1641137830000|2022-01-02 15:37:10|448.42|443.02|448.41|443.01|448.42|443.02|448.39|442.99|6
1641137840000|2022-01-02 15:37:20|448.4|443|448.42|443.02|448.43|443.03|448.4|443|11
1641137850000|2022-01-02 15:37:30|448.41|443.01|448.44|443.04|448.47|443.07|448.41|443.01|18
1641137860000|2022-01-02 15:37:40|448.43|443.03|448.44|443.04|448.45|443.05|448.43|443.03|5
1641137880000|2022-01-02 15:38:00|448.43|443.03|448.43|443.03|448.43|443.03|448.43|443.03|1
1641137890000|2022-01-02 15:38:10|448.44|443.04|448.44|443.04|448.45|443.05|448.43|443.03|5
1641137900000|2022-01-02 15:38:20|448.45|443.05|448.43|443.03|448.45|443.05|448.43|443.03|3
1641137910000|2022-01-02 15:38:30|448.44|443.04|448.46|443.06|448.47|443.07|448.44|443.04|13
1641137920000|2022-01-02 15:38:40|448.45|443.05|448.35|442.95|448.45|443.05|448.29|442.89|11
1641137930000|2022-01-02 15:38:50|448.36|442.96|448.37|442.97|448.37|442.97|448.35|442.95|6
1641137940000|2022-01-02 15:39:00|448.36|442.96|448.39|442.99|448.4|443|448.36|442.96|8
1641137950000|2022-01-02 15:39:10|448.4|443|448.44|443.04|448.44|443.04|448.39|442.99|4
1641137960000|2022-01-02 15:39:20|448.43|443.03|448.85|443.45|448.85|443.45|448.43|443.03|17
1641137970000|2022-01-02 15:39:30|448.86|443.46|448.7|443.3|448.86|443.46|448.67|443.27|16
1641137980000|2022-01-02 15:39:40|448.74|443.34|448.84|443.44|448.84|443.44|448.68|443.28|21
1641137990000|2022-01-02 15:39:50|448.83|443.43|448.77|443.37|448.83|443.43|448.76|443.36|13
1641138000000|2022-01-02 15:40:00|448.78|443.38|448.79|443.39|448.8|443.4|448.77|443.37|12
1641138010000|2022-01-02 15:40:10|448.8|443.4|448.8|443.4|448.81|443.41|448.79|443.39|14
1641138020000|2022-01-02 15:40:20|448.81|443.41|448.88|443.48|448.88|443.48|448.81|443.41|7
1641138030000|2022-01-02 15:40:30|448.89|443.49|448.88|443.48|448.89|443.49|448.88|443.48|2
1641138040000|2022-01-02 15:40:40|448.89|443.49|448.88|443.48|448.89|443.49|448.88|443.48|2
1641138050000|2022-01-02 15:40:50|448.89|443.49|448.89|443.49|448.89|443.49|448.88|443.48|5
1641138060000|2022-01-02 15:41:00|448.88|443.48|448.94|443.54|448.95|443.55|448.87|443.47|7
1641138070000|2022-01-02 15:41:10|448.95|443.55|448.94|443.54|448.95|443.55|448.93|443.53|12
1641138080000|2022-01-02 15:41:20|448.98|443.58|448.93|443.53|448.98|443.58|448.93|443.53|8
1641138090000|2022-01-02 15:41:30|448.94|443.54|448.94|443.54|448.95|443.55|448.93|443.53|9
1641138100000|2022-01-02 15:41:40|448.95|443.55|448.94|443.54|448.95|443.55|448.94|443.54|2
1641138110000|2022-01-02 15:41:50|448.95|443.55|448.96|443.56|448.96|443.56|448.94|443.54|6
1641138120000|2022-01-02 15:42:00|448.97|443.57|448.9|443.5|448.97|443.57|448.89|443.49|15
1641138130000|2022-01-02 15:42:10|448.91|443.51|448.9|443.5|448.91|443.51|448.9|443.5|4
1641138140000|2022-01-02 15:42:20|448.91|443.51|448.92|443.52|448.92|443.52|448.9|443.5|4
1641138150000|2022-01-02 15:42:30|448.91|443.51|448.92|443.52|448.92|443.52|448.89|443.49|5
1641138160000|2022-01-02 15:42:40|448.91|443.51|448.92|443.52|448.93|443.53|448.91|443.51|7
1641138170000|2022-01-02 15:42:50|448.93|443.53|448.92|443.52|448.93|443.53|448.91|443.51|6
1641138180000|2022-01-02 15:43:00|448.93|443.53|448.98|443.58|448.98|443.58|448.92|443.52|5
1641138190000|2022-01-02 15:43:10|448.99|443.59|449.05|443.65|449.05|443.65|448.98|443.58|7
1641138200000|2022-01-02 15:43:20|449.06|443.66|449.05|443.65|449.06|443.66|449.04|443.64|6
1641138210000|2022-01-02 15:43:30|449.04|443.64|449.05|443.65|449.05|443.65|449.04|443.64|4
1641138220000|2022-01-02 15:43:40|449.06|443.66|449.05|443.65|449.06|443.66|449.05|443.65|4
1641138230000|2022-01-02 15:43:50|449.06|443.66|449.06|443.66|449.08|443.68|449.05|443.65|6
1641138240000|2022-01-02 15:44:00|449.05|443.65|448.81|443.41|449.05|443.65|448.8|443.4|13
1641138250000|2022-01-02 15:44:10|448.82|443.42|448.96|443.56|448.99|443.59|448.82|443.42|9
1641138260000|2022-01-02 15:44:20|448.95|443.55|448.96|443.56|448.97|443.57|448.95|443.55|4
1641138270000|2022-01-02 15:44:30|448.95|443.55|448.97|443.57|448.97|443.57|448.95|443.55|5
1641138280000|2022-01-02 15:44:40|448.96|443.56|448.97|443.57|448.97|443.57|448.96|443.56|4
1641138300000|2022-01-02 15:45:00|448.98|443.58|449.03|443.63|449.03|443.63|448.97|443.57|11
1641138310000|2022-01-02 15:45:10|449.04|443.64|449.01|443.61|449.04|443.64|449.01|443.61|13
1641138320000|2022-01-02 15:45:20|449.02|443.62|449.01|443.61|449.02|443.62|449.01|443.61|4
1641138330000|2022-01-02 15:45:30|449|443.6|449|443.6|449|443.6|449|443.6|1
1641138340000|2022-01-02 15:45:40|449.01|443.61|449.04|443.64|449.04|443.64|449.01|443.61|7
1641138350000|2022-01-02 15:45:50|449.02|443.62|449|443.6|449.06|443.66|449|443.6|7
1641138360000|2022-01-02 15:46:00|449.01|443.61|449|443.6|449.01|443.61|449|443.6|4
1641138370000|2022-01-02 15:46:10|449.01|443.61|449.03|443.63|449.03|443.63|449.01|443.61|6
1641138390000|2022-01-02 15:46:30|449.04|443.64|449.06|443.66|449.06|443.66|449.02|443.62|5
1641138400000|2022-01-02 15:46:40|449.12|443.72|449.37|443.97|449.37|443.97|449.12|443.72|9
1641138410000|2022-01-02 15:46:50|449.4|444|450.33|444.93|450.33|444.93|449.4|444|28
1641138420000|2022-01-02 15:47:00|450.34|444.94|450.47|445.07|450.74|445.34|450.34|444.94|32
1641138430000|2022-01-02 15:47:10|450.48|445.08|450.06|444.66|450.48|445.08|449.97|444.57|27
1641138440000|2022-01-02 15:47:20|450.07|444.67|449.97|444.57|450.08|444.68|449.97|444.57|16
1641138450000|2022-01-02 15:47:30|449.92|444.52|449.78|444.38|449.92|444.52|449.74|444.34|17
1641138460000|2022-01-02 15:47:40|449.97|444.57|450.13|444.73|450.13|444.73|449.96|444.56|16
1641138470000|2022-01-02 15:47:50|450.12|444.72|450.32|444.92|450.32|444.92|450.12|444.72|17
1641138480000|2022-01-02 15:48:00|450.31|444.91|450.31|444.91|450.34|444.94|450.3|444.9|9
1641138490000|2022-01-02 15:48:10|450.3|444.9|450.28|444.88|450.31|444.91|450.25|444.85|18
1641138500000|2022-01-02 15:48:20|450.26|444.86|450.03|444.63|450.26|444.86|450.03|444.63|21
1641138510000|2022-01-02 15:48:30|450.04|444.64|450.03|444.63|450.05|444.65|450.01|444.61|20
1641138520000|2022-01-02 15:48:40|450.02|444.62|450.03|444.63|450.05|444.65|450.01|444.61|19
1641138530000|2022-01-02 15:48:50|450.02|444.62|450.02|444.62|450.04|444.64|450.02|444.62|7
1641138540000|2022-01-02 15:49:00|450|444.6|449.96|444.56|450.01|444.61|449.96|444.56|8
1641138550000|2022-01-02 15:49:10|449.97|444.57|449.94|444.54|449.97|444.57|449.93|444.53|10
1641138560000|2022-01-02 15:49:20|449.96|444.56|450.16|444.76|450.19|444.79|449.96|444.56|13
1641138570000|2022-01-02 15:49:30|450.17|444.77|450.1|444.7|450.17|444.77|450.03|444.63|20
1641138580000|2022-01-02 15:49:40|450.09|444.69|450.13|444.73|450.14|444.74|450.07|444.67|14
1641138590000|2022-01-02 15:49:50|450.12|444.72|450|444.6|450.12|444.72|449.99|444.59|20
1641138600000|2022-01-02 15:50:00|450.02|444.62|450|444.6|450.03|444.63|450|444.6|11
1641138610000|2022-01-02 15:50:10|449.99|444.59|449.88|444.48|450.01|444.61|449.87|444.47|21
1641138620000|2022-01-02 15:50:20|449.87|444.47|449.92|444.52|449.96|444.56|449.87|444.47|10
1641138630000|2022-01-02 15:50:30|449.91|444.51|449.91|444.51|449.91|444.51|449.91|444.51|1
1641138640000|2022-01-02 15:50:40|449.92|444.52|449.94|444.54|449.96|444.56|449.91|444.51|12
1641138650000|2022-01-02 15:50:50|449.95|444.55|449.96|444.56|449.97|444.57|449.95|444.55|4
1641138660000|2022-01-02 15:51:00|449.97|444.57|449.99|444.59|449.99|444.59|449.96|444.56|7
1641138680000|2022-01-02 15:51:20|449.98|444.58|449.99|444.59|449.99|444.59|449.98|444.58|2
1641138690000|2022-01-02 15:51:30|450|444.6|450|444.6|450.01|444.61|450|444.6|5
1641138700000|2022-01-02 15:51:40|450.01|444.61|450|444.6|450.03|444.63|449.99|444.59|9
1641138710000|2022-01-02 15:51:50|449.99|444.59|450|444.6|450|444.6|449.98|444.58|6
1641138720000|2022-01-02 15:52:00|449.98|444.58|449.98|444.58|449.99|444.59|449.97|444.57|9
1641138730000|2022-01-02 15:52:10|449.97|444.57|449.99|444.59|449.99|444.59|449.97|444.57|3
1641138740000|2022-01-02 15:52:20|449.98|444.58|450.14|444.74|450.14|444.74|449.98|444.58|8
1641138750000|2022-01-02 15:52:30|450.13|444.73|450.14|444.74|450.15|444.75|450.13|444.73|8
1641138760000|2022-01-02 15:52:40|450.15|444.75|450.12|444.72|450.15|444.75|450.09|444.69|12
1641138770000|2022-01-02 15:52:50|450.13|444.73|450.13|444.73|450.13|444.73|450.12|444.72|5
1641138780000|2022-01-02 15:53:00|450.14|444.74|450.24|444.84|450.24|444.84|450.14|444.74|14
1641138790000|2022-01-02 15:53:10|450.25|444.85|450.32|444.92|450.33|444.93|450.25|444.85|17
1641138800000|2022-01-02 15:53:20|450.31|444.91|450.29|444.89|450.31|444.91|450.29|444.89|5
1641138810000|2022-01-02 15:53:30|450.3|444.9|450.31|444.91|450.31|444.91|450.28|444.88|7
1641138820000|2022-01-02 15:53:40|450.29|444.89|450.32|444.92|450.32|444.92|450.29|444.89|3
1641138830000|2022-01-02 15:53:50|450.33|444.93|450.33|444.93|450.34|444.94|450.32|444.92|7
1641138840000|2022-01-02 15:54:00|450.34|444.94|450.38|444.98|450.39|444.99|450.34|444.94|7
1641138850000|2022-01-02 15:54:10|450.37|444.97|450.38|444.98|450.38|444.98|450.37|444.97|2
1641138860000|2022-01-02 15:54:20|450.36|444.96|450.38|444.98|450.38|444.98|450.36|444.96|5
1641138870000|2022-01-02 15:54:30|450.47|445.07|450.69|445.29|450.7|445.3|450.47|445.07|7
1641138880000|2022-01-02 15:54:40|450.7|445.3|450.56|445.16|450.7|445.3|450.54|445.14|12
1641138890000|2022-01-02 15:54:50|450.55|445.15|450.63|445.23|450.66|445.26|450.55|445.15|10
1641138900000|2022-01-02 15:55:00|450.62|445.22|450.64|445.24|450.64|445.24|450.62|445.22|9
1641138910000|2022-01-02 15:55:10|450.63|445.23|450.54|445.14|450.64|445.24|450.54|445.14|17
1641138920000|2022-01-02 15:55:20|450.55|445.15|450.58|445.18|450.58|445.18|450.54|445.14|4
1641138930000|2022-01-02 15:55:30|450.56|445.16|450.56|445.16|450.56|445.16|450.55|445.15|5
1641138940000|2022-01-02 15:55:40|450.55|445.15|450.56|445.16|450.58|445.18|450.55|445.15|7
1641138950000|2022-01-02 15:55:50|450.57|445.17|450.58|445.18|450.58|445.18|450.56|445.16|11
1641138960000|2022-01-02 15:56:00|450.59|445.19|450.55|445.15|450.59|445.19|450.54|445.14|10
1641138970000|2022-01-02 15:56:10|450.54|445.14|450.51|445.11|450.54|445.14|450.51|445.11|12
1641138980000|2022-01-02 15:56:20|450.52|445.12|450.5|445.1|450.52|445.12|450.5|445.1|3
1641139000000|2022-01-02 15:56:40|450.4|445|450.1|444.7|450.4|445|450.06|444.66|16
1641139010000|2022-01-02 15:56:50|450.09|444.69|450.04|444.64|450.1|444.7|450.04|444.64|6
1641139020000|2022-01-02 15:57:00|450.05|444.65|450.12|444.72|450.12|444.72|450.04|444.64|12
1641139030000|2022-01-02 15:57:10|450.11|444.71|450.12|444.72|450.12|444.72|450.1|444.7|6
1641139050000|2022-01-02 15:57:30|450.14|444.74|450.15|444.75|450.15|444.75|450.14|444.74|2
1641139060000|2022-01-02 15:57:40|450.16|444.76|450.15|444.75|450.17|444.77|450.15|444.75|5
1641139070000|2022-01-02 15:57:50|450.14|444.74|450.04|444.64|450.14|444.74|450.04|444.64|6
1641139080000|2022-01-02 15:58:00|450.05|444.65|450|444.6|450.07|444.67|450|444.6|16
1641139090000|2022-01-02 15:58:10|450.01|444.61|450.02|444.62|450.02|444.62|450|444.6|4
1641139100000|2022-01-02 15:58:20|450.04|444.64|450.02|444.62|450.04|444.64|450.02|444.62|7
1641139110000|2022-01-02 15:58:30|450.03|444.63|449.78|444.38|450.03|444.63|449.78|444.38|9
1641139120000|2022-01-02 15:58:40|449.79|444.39|449.79|444.39|449.8|444.4|449.77|444.37|8
1641139130000|2022-01-02 15:58:50|449.78|444.38|449.84|444.44|449.84|444.44|449.78|444.38|8
1641139140000|2022-01-02 15:59:00|449.89|444.49|449.99|444.59|450.03|444.63|449.89|444.49|12
1641139150000|2022-01-02 15:59:10|450|444.6|449.99|444.59|450.02|444.62|449.96|444.56|9
1641139160000|2022-01-02 15:59:20|450|444.6|449.89|444.49|450|444.6|449.89|444.49|16
1641139170000|2022-01-02 15:59:30|449.88|444.48|449.91|444.51|449.91|444.51|449.78|444.38|24
1641139180000|2022-01-02 15:59:40|449.95|444.55|449.82|444.42|449.95|444.55|449.81|444.41|17
1641139190000|2022-01-02 15:59:50|449.83|444.43|449.78|444.38|449.93|444.53|449.78|444.38|20
1641139200000|2022-01-02 16:00:00|449.8|444.4|449.81|444.41|449.81|444.41|449.8|444.4|2
1641139210000|2022-01-02 16:00:10|449.83|444.43|449.81|444.41|449.83|444.43|449.81|444.41|11
1641139220000|2022-01-02 16:00:20|449.8|444.4|449.78|444.38|449.81|444.41|449.76|444.36|13
1641139230000|2022-01-02 16:00:30|449.79|444.39|449.72|444.32|449.81|444.41|449.72|444.32|15
1641139240000|2022-01-02 16:00:40|449.73|444.33|449.74|444.34|449.75|444.35|449.7|444.3|18
1641139250000|2022-01-02 16:00:50|449.73|444.33|449.81|444.41|449.81|444.41|449.73|444.33|12
1641139260000|2022-01-02 16:01:00|449.83|444.43|449.8|444.4|449.83|444.43|449.77|444.37|10
1641139270000|2022-01-02 16:01:10|449.81|444.41|449.82|444.42|449.83|444.43|449.8|444.4|7
1641139280000|2022-01-02 16:01:20|449.83|444.43|449.82|444.42|449.83|444.43|449.81|444.41|8
1641139290000|2022-01-02 16:01:30|449.81|444.41|449.8|444.4|449.81|444.41|449.8|444.4|4
1641139300000|2022-01-02 16:01:40|449.83|444.43|449.9|444.5|449.91|444.51|449.83|444.43|6
1641139310000|2022-01-02 16:01:50|449.95|444.55|450.05|444.65|450.11|444.71|449.94|444.54|12
1641139320000|2022-01-02 16:02:00|450.04|444.64|450.04|444.64|450.06|444.66|450.03|444.63|10
1641139330000|2022-01-02 16:02:10|450.05|444.65|450.07|444.67|450.07|444.67|450.05|444.65|10
1641139340000|2022-01-02 16:02:20|450.06|444.66|450.03|444.63|450.06|444.66|449.92|444.52|16
1641139350000|2022-01-02 16:02:30|450.05|444.65|450.11|444.71|450.11|444.71|450.04|444.64|9
1641139360000|2022-01-02 16:02:40|450.14|444.74|450.38|444.98|450.38|444.98|450.13|444.73|19
1641139370000|2022-01-02 16:02:50|450.35|444.95|450.64|445.24|450.64|445.24|450.35|444.95|14
1641139380000|2022-01-02 16:03:00|450.63|445.23|450.55|445.15|450.65|445.25|450.54|445.14|23
1641139390000|2022-01-02 16:03:10|450.54|445.14|450.45|445.05|450.54|445.14|450.45|445.05|10
1641139400000|2022-01-02 16:03:20|450.47|445.07|450.4|445|450.47|445.07|450.4|445|12
1641139410000|2022-01-02 16:03:30|450.38|444.98|450.31|444.91|450.38|444.98|450.27|444.87|14
1641139420000|2022-01-02 16:03:40|450.32|444.92|450.3|444.9|450.32|444.92|450.3|444.9|8
1641139430000|2022-01-02 16:03:50|450.33|444.93|450.31|444.91|450.34|444.94|450.3|444.9|9
1641139440000|2022-01-02 16:04:00|450.32|444.92|450.2|444.8|450.32|444.92|450.2|444.8|14
1641139450000|2022-01-02 16:04:10|450.19|444.79|450.16|444.76|450.19|444.79|450.15|444.75|12
1641139460000|2022-01-02 16:04:20|450.15|444.75|450.07|444.67|450.16|444.76|450.07|444.67|11
1641139470000|2022-01-02 16:04:30|450.08|444.68|450.08|444.68|450.09|444.69|450.07|444.67|11
1641139480000|2022-01-02 16:04:40|450.06|444.66|450.06|444.66|450.07|444.67|450.06|444.66|3
1641139490000|2022-01-02 16:04:50|450.07|444.67|450.06|444.66|450.07|444.67|450.05|444.65|6
1641139500000|2022-01-02 16:05:00|449.91|444.51|449.8|444.4|449.91|444.51|449.78|444.38|10
1641139510000|2022-01-02 16:05:10|449.79|444.39|449.95|444.55|450|444.6|449.79|444.39|9
1641139520000|2022-01-02 16:05:20|449.96|444.56|449.69|444.29|449.96|444.56|449.69|444.29|15
1641139530000|2022-01-02 16:05:30|449.67|444.27|449.8|444.4|449.82|444.42|449.66|444.26|15
1641139540000|2022-01-02 16:05:40|449.81|444.41|449.89|444.49|449.92|444.52|449.79|444.39|20
1641139550000|2022-01-02 16:05:50|449.91|444.51|449.91|444.51|449.91|444.51|449.91|444.51|1
1641139560000|2022-01-02 16:06:00|449.9|444.5|449.9|444.5|449.91|444.51|449.9|444.5|3
1641139570000|2022-01-02 16:06:10|449.91|444.51|449.91|444.51|449.91|444.51|449.91|444.51|1
1641139580000|2022-01-02 16:06:20|449.92|444.52|449.93|444.53|449.95|444.55|449.92|444.52|5
1641139590000|2022-01-02 16:06:30|449.94|444.54|449.95|444.55|449.97|444.57|449.94|444.54|8
1641139600000|2022-01-02 16:06:40|449.96|444.56|450.02|444.62|450.04|444.64|449.95|444.55|15
1641139610000|2022-01-02 16:06:50|450.03|444.63|450.03|444.63|450.05|444.65|450.02|444.62|7
1641139620000|2022-01-02 16:07:00|450.06|444.66|450.06|444.66|450.09|444.69|450.06|444.66|9
1641139630000|2022-01-02 16:07:10|450.05|444.65|450.07|444.67|450.08|444.68|450.02|444.62|12
1641139640000|2022-01-02 16:07:20|450.06|444.66|450.06|444.66|450.06|444.66|450.05|444.65|3
1641139650000|2022-01-02 16:07:30|450.04|444.64|449.99|444.59|450.04|444.64|449.98|444.58|8
1641139660000|2022-01-02 16:07:40|450|444.6|450.09|444.69|450.11|444.71|449.99|444.59|11
1641139670000|2022-01-02 16:07:50|450.07|444.67|450.07|444.67|450.08|444.68|450.05|444.65|8
1641139680000|2022-01-02 16:08:00|450.06|444.66|450.08|444.68|450.09|444.69|450.06|444.66|13
1641139690000|2022-01-02 16:08:10|450.09|444.69|450.13|444.73|450.14|444.74|450.09|444.69|6
1641139700000|2022-01-02 16:08:20|450.14|444.74|450.35|444.95|450.35|444.95|450.13|444.73|19
1641139710000|2022-01-02 16:08:30|450.36|444.96|450.21|444.81|450.37|444.97|450.21|444.81|10
1641139720000|2022-01-02 16:08:40|450.19|444.79|450.21|444.81|450.23|444.83|450.18|444.78|8
1641139730000|2022-01-02 16:08:50|450.22|444.82|450.2|444.8|450.23|444.83|450.2|444.8|10
1641139750000|2022-01-02 16:09:10|450.18|444.78|450.14|444.74|450.18|444.78|450.13|444.73|9
1641139760000|2022-01-02 16:09:20|450.15|444.75|450.15|444.75|450.18|444.78|450.14|444.74|9
1641139770000|2022-01-02 16:09:30|450.16|444.76|450.27|444.87|450.27|444.87|450.16|444.76|15
1641139780000|2022-01-02 16:09:40|450.28|444.88|450.55|445.15|450.69|445.29|450.28|444.88|29
1641139790000|2022-01-02 16:09:50|450.56|445.16|450.38|444.98|450.56|445.16|450.37|444.97|19
1641139800000|2022-01-02 16:10:00|450.39|444.99|450.36|444.96|450.47|445.07|450.31|444.91|25
1641139810000|2022-01-02 16:10:10|450.37|444.97|450.35|444.95|450.39|444.99|450.32|444.92|23
1641139820000|2022-01-02 16:10:20|450.34|444.94|450.32|444.92|450.35|444.95|450.32|444.92|14
1641139830000|2022-01-02 16:10:30|450.3|444.9|450.28|444.88|450.3|444.9|450.27|444.87|8
1641139840000|2022-01-02 16:10:40|450.29|444.89|450.23|444.83|450.29|444.89|450.21|444.81|13
1641139850000|2022-01-02 16:10:50|450.24|444.84|450.23|444.83|450.26|444.86|450.21|444.81|12
1641139860000|2022-01-02 16:11:00|450.24|444.84|450.31|444.91|450.38|444.98|450.24|444.84|22
1641139870000|2022-01-02 16:11:10|450.32|444.92|450.32|444.92|450.35|444.95|450.32|444.92|12
1641139880000|2022-01-02 16:11:20|450.33|444.93|450.34|444.94|450.34|444.94|450.32|444.92|6
1641139890000|2022-01-02 16:11:30|450.33|444.93|450.32|444.92|450.33|444.93|450.3|444.9|11
1641139900000|2022-01-02 16:11:40|450.31|444.91|450.22|444.82|450.31|444.91|450.22|444.82|7
1641139910000|2022-01-02 16:11:50|450.23|444.83|450.25|444.85|450.26|444.86|450.22|444.82|8
1641139920000|2022-01-02 16:12:00|450.23|444.83|450.17|444.77|450.23|444.83|450.17|444.77|9
1641139930000|2022-01-02 16:12:10|450.18|444.78|450.05|444.65|450.2|444.8|450.05|444.65|13
1641139940000|2022-01-02 16:12:20|450.04|444.64|450.04|444.64|450.07|444.67|449.98|444.58|12
1641139950000|2022-01-02 16:12:30|450.05|444.65|450.18|444.78|450.19|444.79|450.05|444.65|15
1641139960000|2022-01-02 16:12:40|450.19|444.79|450.15|444.75|450.2|444.8|450.14|444.74|12
1641139970000|2022-01-02 16:12:50|450.16|444.76|450.22|444.82|450.24|444.84|450.15|444.75|16
1641139980000|2022-01-02 16:13:00|450.23|444.83|450.24|444.84|450.24|444.84|450.23|444.83|4
1641139990000|2022-01-02 16:13:10|450.25|444.85|450.17|444.77|450.25|444.85|450.15|444.75|14
1641140000000|2022-01-02 16:13:20|450.14|444.74|450.16|444.76|450.17|444.77|450.14|444.74|5
1641140010000|2022-01-02 16:13:30|450.15|444.75|450.23|444.83|450.23|444.83|450.15|444.75|10
1641140020000|2022-01-02 16:13:40|450.24|444.84|450.24|444.84|450.27|444.87|450.24|444.84|12
1641140030000|2022-01-02 16:13:50|450.25|444.85|450.28|444.88|450.28|444.88|450.24|444.84|7
1641140040000|2022-01-02 16:14:00|450.27|444.87|450.27|444.87|450.28|444.88|450.26|444.86|7
1641140050000|2022-01-02 16:14:10|450.25|444.85|450.17|444.77|450.25|444.85|450.17|444.77|9
1641140060000|2022-01-02 16:14:20|450.18|444.78|450.19|444.79|450.2|444.8|450.17|444.77|13
1641140070000|2022-01-02 16:14:30|450.18|444.78|450.05|444.65|450.18|444.78|450.05|444.65|9
1641140080000|2022-01-02 16:14:40|450.04|444.64|450.19|444.79|450.22|444.82|450.02|444.62|15
1641140090000|2022-01-02 16:14:50|450.2|444.8|450.32|444.92|450.35|444.95|450.2|444.8|14
1641140100000|2022-01-02 16:15:00|450.31|444.91|450.39|444.99|450.48|445.08|450.31|444.91|21
1641140110000|2022-01-02 16:15:10|450.42|445.02|450.46|445.06|450.47|445.07|450.42|445.02|16
1641140120000|2022-01-02 16:15:20|450.45|445.05|450.49|445.09|450.51|445.11|450.45|445.05|10
1641140130000|2022-01-02 16:15:30|450.5|445.1|450.48|445.08|450.51|445.11|450.46|445.06|15
1641140140000|2022-01-02 16:15:40|450.49|445.09|450.92|445.52|450.95|445.55|450.48|445.08|19
1641140150000|2022-01-02 16:15:50|450.87|445.47|450.69|445.29|450.94|445.54|450.68|445.28|21
1641140160000|2022-01-02 16:16:00|450.72|445.32|450.84|445.44|450.84|445.44|450.72|445.32|11
1641140170000|2022-01-02 16:16:10|450.83|445.43|450.85|445.45|450.85|445.45|450.81|445.41|12
1641140180000|2022-01-02 16:16:20|450.84|445.44|450.84|445.44|450.88|445.48|450.8|445.4|22
1641140190000|2022-01-02 16:16:30|450.82|445.42|450.66|445.26|450.86|445.46|450.66|445.26|19
1641140200000|2022-01-02 16:16:40|450.65|445.25|450.61|445.21|450.65|445.25|450.54|445.14|17
1641140210000|2022-01-02 16:16:50|450.63|445.23|450.63|445.23|450.64|445.24|450.62|445.22|21
1641140220000|2022-01-02 16:17:00|450.64|445.24|450.82|445.42|450.84|445.44|450.64|445.24|26
1641140230000|2022-01-02 16:17:10|450.83|445.43|450.79|445.39|450.83|445.43|450.78|445.38|18
1641140240000|2022-01-02 16:17:20|450.8|445.4|450.77|445.37|450.81|445.41|450.77|445.37|6
1641140250000|2022-01-02 16:17:30|450.75|445.35|450.73|445.33|450.75|445.35|450.71|445.31|10
1641140260000|2022-01-02 16:17:40|450.74|445.34|450.76|445.36|450.76|445.36|450.69|445.29|17
1641140270000|2022-01-02 16:17:50|450.77|445.37|450.78|445.38|450.8|445.4|450.76|445.36|19
1641140280000|2022-01-02 16:18:00|450.79|445.39|450.8|445.4|450.82|445.42|450.79|445.39|9
1641140290000|2022-01-02 16:18:10|450.81|445.41|450.86|445.46|450.86|445.46|450.8|445.4|14
1641140300000|2022-01-02 16:18:20|450.85|445.45|450.59|445.19|450.85|445.45|450.59|445.19|14
1641140310000|2022-01-02 16:18:30|450.6|445.2|450.61|445.21|450.61|445.21|450.59|445.19|12
1641140320000|2022-01-02 16:18:40|450.63|445.23|450.6|445.2|450.65|445.25|450.6|445.2|5
1641140330000|2022-01-02 16:18:50|450.61|445.21|450.61|445.21|450.62|445.22|450.6|445.2|11
1641140340000|2022-01-02 16:19:00|450.62|445.22|450.61|445.21|450.62|445.22|450.58|445.18|13
1641140350000|2022-01-02 16:19:10|450.6|445.2|450.6|445.2|450.6|445.2|450.6|445.2|1
1641140360000|2022-01-02 16:19:20|450.61|445.21|450.6|445.2|450.61|445.21|450.59|445.19|7
1641140370000|2022-01-02 16:19:30|450.61|445.21|450.59|445.19|450.62|445.22|450.58|445.18|12
1641140380000|2022-01-02 16:19:40|450.6|445.2|450.64|445.24|450.64|445.24|450.59|445.19|10
1641140390000|2022-01-02 16:19:50|450.63|445.23|450.63|445.23|450.64|445.24|450.61|445.21|13
1641140400000|2022-01-02 16:20:00|450.62|445.22|450.73|445.33|450.74|445.34|450.62|445.22|12
1641140410000|2022-01-02 16:20:10|450.72|445.32|450.73|445.33|450.74|445.34|450.71|445.31|8
1641140420000|2022-01-02 16:20:20|450.74|445.34|450.77|445.37|450.79|445.39|450.73|445.33|10
1641140430000|2022-01-02 16:20:30|450.78|445.38|450.98|445.58|450.99|445.59|450.77|445.37|23
1641140440000|2022-01-02 16:20:40|450.97|445.57|450.93|445.53|450.97|445.57|450.93|445.53|12
1641140450000|2022-01-02 16:20:50|450.94|445.54|450.79|445.39|450.94|445.54|450.79|445.39|14
1641140460000|2022-01-02 16:21:00|450.78|445.38|450.86|445.46|450.86|445.46|450.78|445.38|8
1641140470000|2022-01-02 16:21:10|450.85|445.45|450.86|445.46|450.86|445.46|450.83|445.43|12
1641140480000|2022-01-02 16:21:20|450.84|445.44|450.84|445.44|450.87|445.47|450.83|445.43|10
1641140490000|2022-01-02 16:21:30|450.85|445.45|450.84|445.44|450.86|445.46|450.84|445.44|10
1641140500000|2022-01-02 16:21:40|450.85|445.45|450.88|445.48|450.88|445.48|450.84|445.44|11
1641140510000|2022-01-02 16:21:50|450.87|445.47|450.91|445.51|450.92|445.52|450.87|445.47|7
1641140520000|2022-01-02 16:22:00|450.93|445.53|450.92|445.52|450.93|445.53|450.92|445.52|2
1641140530000|2022-01-02 16:22:10|450.93|445.53|450.92|445.52|450.93|445.53|450.91|445.51|6
1641140540000|2022-01-02 16:22:20|450.91|445.51|450.89|445.49|450.92|445.52|450.89|445.49|5
1641140550000|2022-01-02 16:22:30|450.88|445.48|450.86|445.46|450.89|445.49|450.86|445.46|7
1641140560000|2022-01-02 16:22:40|450.87|445.47|450.9|445.5|450.9|445.5|450.86|445.46|8
1641140570000|2022-01-02 16:22:50|450.89|445.49|450.93|445.53|450.95|445.55|450.89|445.49|9
1641140580000|2022-01-02 16:23:00|450.92|445.52|450.91|445.51|450.93|445.53|450.9|445.5|12
1641140590000|2022-01-02 16:23:10|450.92|445.52|450.93|445.53|450.93|445.53|450.89|445.49|16
1641140600000|2022-01-02 16:23:20|450.94|445.54|450.93|445.53|450.96|445.56|450.93|445.53|9
1641140610000|2022-01-02 16:23:30|450.94|445.54|450.92|445.52|450.94|445.54|450.92|445.52|7
1641140620000|2022-01-02 16:23:40|450.93|445.53|450.92|445.52|450.93|445.53|450.92|445.52|2
1641140630000|2022-01-02 16:23:50|450.87|445.47|450.79|445.39|450.88|445.48|450.78|445.38|17
1641140640000|2022-01-02 16:24:00|450.78|445.38|450.79|445.39|450.8|445.4|450.78|445.38|9
1641140650000|2022-01-02 16:24:10|450.78|445.38|450.79|445.39|450.8|445.4|450.77|445.37|19
1641140660000|2022-01-02 16:24:20|450.8|445.4|450.8|445.4|450.82|445.42|450.77|445.37|12
1641140670000|2022-01-02 16:24:30|450.79|445.39|450.77|445.37|450.79|445.39|450.77|445.37|13
1641140680000|2022-01-02 16:24:40|450.78|445.38|450.78|445.38|450.79|445.39|450.76|445.36|14
1641140690000|2022-01-02 16:24:50|450.79|445.39|450.79|445.39|450.8|445.4|450.77|445.37|9
1641140700000|2022-01-02 16:25:00|450.78|445.38|450.78|445.38|450.79|445.39|450.78|445.38|5
1641140710000|2022-01-02 16:25:10|450.77|445.37|450.76|445.36|450.78|445.38|450.75|445.35|8
1641140720000|2022-01-02 16:25:20|450.77|445.37|450.77|445.37|450.79|445.39|450.77|445.37|6
1641140730000|2022-01-02 16:25:30|450.78|445.38|450.78|445.38|450.79|445.39|450.77|445.37|9
1641140740000|2022-01-02 16:25:40|450.77|445.37|450.78|445.38|450.79|445.39|450.77|445.37|4
1641140750000|2022-01-02 16:25:50|450.77|445.37|450.79|445.39|450.79|445.39|450.76|445.36|10
1641140760000|2022-01-02 16:26:00|450.78|445.38|450.78|445.38|450.79|445.39|450.76|445.36|13
1641140770000|2022-01-02 16:26:10|450.79|445.39|450.76|445.36|450.8|445.4|450.75|445.35|8
1641140780000|2022-01-02 16:26:20|450.77|445.37|450.77|445.37|450.78|445.38|450.77|445.37|5
1641140790000|2022-01-02 16:26:30|450.76|445.36|450.77|445.37|450.77|445.37|450.75|445.35|6
1641140800000|2022-01-02 16:26:40|450.76|445.36|450.77|445.37|450.78|445.38|450.76|445.36|6
1641140810000|2022-01-02 16:26:50|450.76|445.36|450.76|445.36|450.77|445.37|450.75|445.35|11
1641140820000|2022-01-02 16:27:00|450.75|445.35|450.75|445.35|450.76|445.36|450.75|445.35|3
1641140830000|2022-01-02 16:27:10|450.97|445.57|451|445.6|451.16|445.76|450.95|445.55|17
1641140840000|2022-01-02 16:27:20|450.99|445.59|451.06|445.66|451.07|445.67|450.99|445.59|14
1641140850000|2022-01-02 16:27:30|451.07|445.67|451.1|445.7|451.1|445.7|451.05|445.65|10
1641140860000|2022-01-02 16:27:40|451.09|445.69|451.09|445.69|451.1|445.7|451.08|445.68|7
1641140870000|2022-01-02 16:27:50|451.07|445.67|451.07|445.67|451.09|445.69|451.06|445.66|6
1641140880000|2022-01-02 16:28:00|451.1|445.7|451.11|445.71|451.12|445.72|451.09|445.69|8
1641140890000|2022-01-02 16:28:10|451.1|445.7|451.11|445.71|451.11|445.71|451.09|445.69|13
1641140900000|2022-01-02 16:28:20|451.1|445.7|451.09|445.69|451.1|445.7|451.08|445.68|6
1641140910000|2022-01-02 16:28:30|451.08|445.68|450.89|445.49|451.09|445.69|450.87|445.47|20
1641140920000|2022-01-02 16:28:40|450.88|445.48|450.93|445.53|450.94|445.54|450.88|445.48|15
1641140930000|2022-01-02 16:28:50|450.92|445.52|450.91|445.51|450.94|445.54|450.86|445.46|17
1641140940000|2022-01-02 16:29:00|450.92|445.52|450.93|445.53|450.95|445.55|450.91|445.51|11
1641140950000|2022-01-02 16:29:10|450.9|445.5|450.98|445.58|450.99|445.59|450.9|445.5|12
1641140960000|2022-01-02 16:29:20|450.96|445.56|450.97|445.57|450.99|445.59|450.95|445.55|8
1641140970000|2022-01-02 16:29:30|450.96|445.56|451.04|445.64|451.05|445.65|450.96|445.56|16
1641140980000|2022-01-02 16:29:40|451.05|445.65|451.05|445.65|451.05|445.65|451.03|445.63|5
1641140990000|2022-01-02 16:29:50|451.04|445.64|451.03|445.63|451.04|445.64|451.02|445.62|8
1641141000000|2022-01-02 16:30:00|451.02|445.62|451.2|445.8|451.22|445.82|451.01|445.61|21
1641141010000|2022-01-02 16:30:10|451.21|445.81|451.38|445.98|451.39|445.99|451.21|445.81|11
1641141020000|2022-01-02 16:30:20|451.39|445.99|451.43|446.03|451.43|446.03|451.37|445.97|12
1641141030000|2022-01-02 16:30:30|451.42|446.02|451.41|446.01|451.45|446.05|451.38|445.98|21
1641141040000|2022-01-02 16:30:40|451.42|446.02|451.43|446.03|451.44|446.04|451.41|446.01|8
1641141050000|2022-01-02 16:30:50|451.44|446.04|450.97|445.57|451.44|446.04|450.9|445.5|24
1641141060000|2022-01-02 16:31:00|450.95|445.55|451.16|445.76|451.17|445.77|450.95|445.55|21
1641141070000|2022-01-02 16:31:10|451.15|445.75|451.17|445.77|451.18|445.78|451.12|445.72|14
1641141080000|2022-01-02 16:31:20|451.16|445.76|451.17|445.77|451.18|445.78|451.16|445.76|6
1641141090000|2022-01-02 16:31:30|451.18|445.78|451.22|445.82|451.23|445.83|451.17|445.77|11
1641141100000|2022-01-02 16:31:40|451.21|445.81|451.13|445.73|451.22|445.82|451.13|445.73|6
1641141110000|2022-01-02 16:31:50|451.14|445.74|451.19|445.79|451.19|445.79|451.13|445.73|7
1641141120000|2022-01-02 16:32:00|451.18|445.78|451.17|445.77|451.18|445.78|451.14|445.74|7
1641141130000|2022-01-02 16:32:10|451.16|445.76|451.18|445.78|451.18|445.78|451.16|445.76|14
1641141140000|2022-01-02 16:32:20|451.17|445.77|451.15|445.75|451.17|445.77|451.15|445.75|4
1641141150000|2022-01-02 16:32:30|451.16|445.76|451.19|445.79|451.19|445.79|451.16|445.76|4
1641141160000|2022-01-02 16:32:40|451.17|445.77|451.19|445.79|451.23|445.83|451.17|445.77|11
1641141170000|2022-01-02 16:32:50|451.2|445.8|451.23|445.83|451.25|445.85|451.19|445.79|6
1641141180000|2022-01-02 16:33:00|451.24|445.84|451.74|446.34|451.74|446.34|451.24|445.84|16
1641141190000|2022-01-02 16:33:10|451.73|446.33|451.73|446.33|451.82|446.42|451.61|446.21|27
1641141200000|2022-01-02 16:33:20|451.69|446.29|451.68|446.28|451.71|446.31|451.67|446.27|14
1641141210000|2022-01-02 16:33:30|451.7|446.3|451.58|446.18|451.71|446.31|451.56|446.16|17
1641141220000|2022-01-02 16:33:40|451.59|446.19|451.62|446.22|451.62|446.22|451.56|446.16|10
1641141230000|2022-01-02 16:33:50|451.61|446.21|451.62|446.22|451.63|446.23|451.6|446.2|17
1641141240000|2022-01-02 16:34:00|451.61|446.21|451.85|446.45|451.86|446.46|451.61|446.21|26
1641141250000|2022-01-02 16:34:10|451.84|446.44|451.74|446.34|451.84|446.44|451.7|446.3|25
1641141260000|2022-01-02 16:34:20|451.73|446.33|451.69|446.29|451.76|446.36|451.69|446.29|17
1641141270000|2022-01-02 16:34:30|451.72|446.32|451.69|446.29|451.74|446.34|451.68|446.28|20
1641141280000|2022-01-02 16:34:40|451.7|446.3|451.58|446.18|451.72|446.32|451.57|446.17|19
1641141290000|2022-01-02 16:34:50|451.61|446.21|451.6|446.2|451.63|446.23|451.57|446.17|23
1641141300000|2022-01-02 16:35:00|451.58|446.18|451.67|446.27|451.74|446.34|451.58|446.18|23
1641141310000|2022-01-02 16:35:10|451.64|446.24|451.66|446.26|451.68|446.28|451.63|446.23|22
1641141320000|2022-01-02 16:35:20|451.67|446.27|451.67|446.27|451.69|446.29|451.66|446.26|18
1641141330000|2022-01-02 16:35:30|451.68|446.28|451.73|446.33|451.74|446.34|451.66|446.26|16
1641141340000|2022-01-02 16:35:40|451.74|446.34|451.72|446.32|451.76|446.36|451.69|446.29|17
1641141350000|2022-01-02 16:35:50|451.71|446.31|451.84|446.44|451.86|446.46|451.71|446.31|22
1641141360000|2022-01-02 16:36:00|451.83|446.43|451.75|446.35|451.85|446.45|451.74|446.34|16
1641141370000|2022-01-02 16:36:10|451.74|446.34|451.77|446.37|451.77|446.37|451.74|446.34|8
1641141380000|2022-01-02 16:36:20|451.76|446.36|451.75|446.35|451.77|446.37|451.74|446.34|25
1641141390000|2022-01-02 16:36:30|451.76|446.36|451.56|446.16|451.77|446.37|451.51|446.11|24
1641141400000|2022-01-02 16:36:40|451.58|446.18|451.59|446.19|451.61|446.21|451.57|446.17|11
1641141410000|2022-01-02 16:36:50|451.58|446.18|451.68|446.28|451.68|446.28|451.57|446.17|15
1641141420000|2022-01-02 16:37:00|451.66|446.26|451.66|446.26|451.71|446.31|451.63|446.23|16
1641141430000|2022-01-02 16:37:10|451.65|446.25|451.66|446.26|451.69|446.29|451.64|446.24|20
1641141440000|2022-01-02 16:37:20|451.67|446.27|451.47|446.07|451.67|446.27|451.45|446.05|20
1641141450000|2022-01-02 16:37:30|451.46|446.06|451.5|446.1|451.53|446.13|451.46|446.06|20
1641141460000|2022-01-02 16:37:40|451.47|446.07|451.43|446.03|451.48|446.08|451.42|446.02|21
1641141470000|2022-01-02 16:37:50|451.45|446.05|451.33|445.93|451.45|446.05|451.26|445.86|25
1641141480000|2022-01-02 16:38:00|451.34|445.94|451.33|445.93|451.41|446.01|451.27|445.87|15
1641141490000|2022-01-02 16:38:10|451.34|445.94|451.34|445.94|451.38|445.98|451.33|445.93|16
1641141500000|2022-01-02 16:38:20|451.35|445.95|451.36|445.96|451.37|445.97|451.32|445.92|11
1641141510000|2022-01-02 16:38:30|451.35|445.95|451.35|445.95|451.37|445.97|451.33|445.93|9
1641141520000|2022-01-02 16:38:40|451.34|445.94|451.25|445.85|451.36|445.96|451.25|445.85|13
1641141530000|2022-01-02 16:38:50|451.26|445.86|451.26|445.86|451.28|445.88|451.25|445.85|11
1641141540000|2022-01-02 16:39:00|451.27|445.87|451.28|445.88|451.29|445.89|451.26|445.86|10
1641141550000|2022-01-02 16:39:10|451.29|445.89|451.32|445.92|451.37|445.97|451.29|445.89|18
1641141560000|2022-01-02 16:39:20|451.33|445.93|451.3|445.9|451.35|445.95|451.3|445.9|13
1641141570000|2022-01-02 16:39:30|451.31|445.91|451.33|445.93|451.36|445.96|451.31|445.91|7
1641141580000|2022-01-02 16:39:40|451.35|445.95|451.33|445.93|451.38|445.98|451.3|445.9|14
1641141590000|2022-01-02 16:39:50|451.34|445.94|451.33|445.93|451.34|445.94|451.32|445.92|6
1641141600000|2022-01-02 16:40:00|451.32|445.92|451.32|445.92|451.33|445.93|451.29|445.89|10
1641141610000|2022-01-02 16:40:10|451.31|445.91|451.33|445.93|451.33|445.93|451.29|445.89|9
1641141620000|2022-01-02 16:40:20|451.37|445.97|451.37|445.97|451.39|445.99|451.37|445.97|7
1641141630000|2022-01-02 16:40:30|451.38|445.98|451.48|446.08|451.49|446.09|451.38|445.98|21
1641141640000|2022-01-02 16:40:40|451.49|446.09|451.5|446.1|451.5|446.1|451.48|446.08|8
1641141650000|2022-01-02 16:40:50|451.49|446.09|451.51|446.11|451.51|446.11|451.49|446.09|2
1641141660000|2022-01-02 16:41:00|451.5|446.1|451.51|446.11|451.51|446.11|451.5|446.1|4
1641141670000|2022-01-02 16:41:10|451.5|446.1|451.56|446.16|451.57|446.17|451.5|446.1|12
1641141680000|2022-01-02 16:41:20|451.58|446.18|451.56|446.16|451.59|446.19|451.56|446.16|14
1641141690000|2022-01-02 16:41:30|451.55|446.15|451.54|446.14|451.55|446.15|451.52|446.12|5
1641141700000|2022-01-02 16:41:40|451.53|446.13|451.54|446.14|451.54|446.14|451.53|446.13|2
1641141710000|2022-01-02 16:41:50|451.52|446.12|451.35|445.95|451.56|446.16|451.33|445.93|14
1641141720000|2022-01-02 16:42:00|451.36|445.96|451.31|445.91|451.37|445.97|451.3|445.9|19
1641141730000|2022-01-02 16:42:10|451.3|445.9|451.37|445.97|451.37|445.97|451.3|445.9|17
1641141740000|2022-01-02 16:42:20|451.35|445.95|451.36|445.96|451.37|445.97|451.35|445.95|8
1641141750000|2022-01-02 16:42:30|451.37|445.97|451.36|445.96|451.37|445.97|451.32|445.92|5
1641141760000|2022-01-02 16:42:40|451.35|445.95|451.39|445.99|451.42|446.02|451.35|445.95|17
1641141770000|2022-01-02 16:42:50|451.4|446|451.39|445.99|451.41|446.01|451.39|445.99|10
1641141780000|2022-01-02 16:43:00|451.4|446|451.39|445.99|451.4|446|451.39|445.99|12
1641141790000|2022-01-02 16:43:10|451.4|446|451.39|445.99|451.4|446|451.39|445.99|12
1641141800000|2022-01-02 16:43:20|451.37|445.97|451.39|445.99|451.4|446|451.36|445.96|11
1641141810000|2022-01-02 16:43:30|451.4|446|451.38|445.98|451.4|446|451.35|445.95|14
1641141820000|2022-01-02 16:43:40|451.37|445.97|451.38|445.98|451.38|445.98|451.36|445.96|8
1641141830000|2022-01-02 16:43:50|451.37|445.97|451.37|445.97|451.38|445.98|451.37|445.97|5
1641141840000|2022-01-02 16:44:00|451.38|445.98|451.55|446.15|451.56|446.16|451.37|445.97|8
1641141850000|2022-01-02 16:44:10|451.57|446.17|451.48|446.08|451.6|446.2|451.45|446.05|11
1641141860000|2022-01-02 16:44:20|451.49|446.09|451.52|446.12|451.53|446.13|451.47|446.07|14
1641141870000|2022-01-02 16:44:30|451.51|446.11|451.54|446.14|451.56|446.16|451.51|446.11|16
1641141880000|2022-01-02 16:44:40|451.55|446.15|451.54|446.14|451.56|446.16|451.52|446.12|16
1641141890000|2022-01-02 16:44:50|451.55|446.15|451.53|446.13|451.55|446.15|451.52|446.12|5
1641141900000|2022-01-02 16:45:00|451.52|446.12|451.52|446.12|451.55|446.15|451.52|446.12|14
1641141910000|2022-01-02 16:45:10|451.53|446.13|451.58|446.18|451.6|446.2|451.53|446.13|14
1641141920000|2022-01-02 16:45:20|451.59|446.19|451.6|446.2|451.6|446.2|451.58|446.18|10
1641141930000|2022-01-02 16:45:30|451.59|446.19|451.59|446.19|451.6|446.2|451.59|446.19|3
1641141940000|2022-01-02 16:45:40|451.6|446.2|451.59|446.19|451.6|446.2|451.58|446.18|5
1641141950000|2022-01-02 16:45:50|451.58|446.18|451.59|446.19|451.59|446.19|451.58|446.18|2
1641141960000|2022-01-02 16:46:00|451.6|446.2|451.6|446.2|451.6|446.2|451.59|446.19|5
1641141970000|2022-01-02 16:46:10|451.59|446.19|451.63|446.23|451.63|446.23|451.59|446.19|6
1641141980000|2022-01-02 16:46:20|451.64|446.24|451.65|446.25|451.65|446.25|451.64|446.24|2
1641141990000|2022-01-02 16:46:30|451.66|446.26|451.71|446.31|451.73|446.33|451.66|446.26|9
1641142000000|2022-01-02 16:46:40|451.7|446.3|451.75|446.35|451.75|446.35|451.7|446.3|10
1641142020000|2022-01-02 16:47:00|451.76|446.36|451.73|446.33|451.78|446.38|451.73|446.33|12
1641142030000|2022-01-02 16:47:10|451.74|446.34|451.76|446.36|451.76|446.36|451.74|446.34|3
1641142040000|2022-01-02 16:47:20|451.75|446.35|451.74|446.34|451.75|446.35|451.73|446.33|4
1641142050000|2022-01-02 16:47:30|451.73|446.33|451.74|446.34|451.74|446.34|451.73|446.33|2
1641142060000|2022-01-02 16:47:40|451.73|446.33|452.07|446.67|452.07|446.67|451.73|446.33|10
1641142070000|2022-01-02 16:47:50|452.11|446.71|452.3|446.9|452.35|446.95|452.11|446.71|23
1641142080000|2022-01-02 16:48:00|452.31|446.91|452.31|446.91|452.33|446.93|452.3|446.9|9
1641142090000|2022-01-02 16:48:10|452.32|446.92|452.35|446.95|452.35|446.95|452.3|446.9|16
1641142100000|2022-01-02 16:48:20|452.34|446.94|452.45|447.05|452.58|447.18|452.34|446.94|27
1641142110000|2022-01-02 16:48:30|452.46|447.06|452.4|447|452.47|447.07|452.35|446.95|21
1641142120000|2022-01-02 16:48:40|452.39|446.99|452.4|447|452.43|447.03|452.36|446.96|15
1641142130000|2022-01-02 16:48:50|452.37|446.97|452.39|446.99|452.39|446.99|452.37|446.97|11
1641142140000|2022-01-02 16:49:00|452.38|446.98|452.6|447.2|452.6|447.2|452.32|446.92|20
1641142150000|2022-01-02 16:49:10|452.59|447.19|452.58|447.18|452.59|447.19|452.58|447.18|14
1641142160000|2022-01-02 16:49:20|452.59|447.19|452.5|447.1|452.59|447.19|452.5|447.1|12
1641142170000|2022-01-02 16:49:30|452.49|447.09|452.47|447.07|452.49|447.09|452.36|446.96|19
1641142180000|2022-01-02 16:49:40|452.45|447.05|452.45|447.05|452.46|447.06|452.4|447|22
1641142190000|2022-01-02 16:49:50|452.48|447.08|452.39|446.99|452.5|447.1|452.39|446.99|16
1641142200000|2022-01-02 16:50:00|452.4|447|452.41|447.01|452.41|447.01|452.39|446.99|7
1641142210000|2022-01-02 16:50:10|452.4|447|452.4|447|452.43|447.03|452.37|446.97|11
1641142220000|2022-01-02 16:50:20|452.39|446.99|452.41|447.01|452.41|447.01|452.39|446.99|14
1641142230000|2022-01-02 16:50:30|452.39|446.99|452.46|447.06|452.46|447.06|452.39|446.99|9
1641142240000|2022-01-02 16:50:40|452.45|447.05|452.38|446.98|452.45|447.05|452.34|446.94|17
1641142250000|2022-01-02 16:50:50|452.37|446.97|452.44|447.04|452.45|447.05|452.35|446.95|10
1641142260000|2022-01-02 16:51:00|452.43|447.03|452.55|447.15|452.56|447.16|452.43|447.03|14
1641142270000|2022-01-02 16:51:10|452.56|447.16|452.41|447.01|452.56|447.16|452.39|446.99|18
1641142280000|2022-01-02 16:51:20|452.4|447|452.42|447.02|452.43|447.03|452.39|446.99|20
1641142290000|2022-01-02 16:51:30|452.4|447|452.4|447|452.42|447.02|452.37|446.97|15
1641142300000|2022-01-02 16:51:40|452.38|446.98|452.43|447.03|452.44|447.04|452.37|446.97|15
1641142310000|2022-01-02 16:51:50|452.44|447.04|452.41|447.01|452.44|447.04|452.4|447|20
1641142320000|2022-01-02 16:52:00|452.4|447|452.38|446.98|452.42|447.02|452.38|446.98|10
1641142330000|2022-01-02 16:52:10|452.34|446.94|452.34|446.94|452.35|446.95|452.33|446.93|4
1641142340000|2022-01-02 16:52:20|452.33|446.93|452.4|447|452.43|447.03|452.33|446.93|17
1641142350000|2022-01-02 16:52:30|452.41|447.01|452.42|447.02|452.43|447.03|452.41|447.01|9
1641142360000|2022-01-02 16:52:40|452.41|447.01|452.42|447.02|452.44|447.04|452.41|447.01|5
1641142370000|2022-01-02 16:52:50|452.43|447.03|452.34|446.94|452.43|447.03|452.34|446.94|11
1641142380000|2022-01-02 16:53:00|452.35|446.95|452.34|446.94|452.35|446.95|452.32|446.92|15
1641142390000|2022-01-02 16:53:10|452.35|446.95|452.35|446.95|452.36|446.96|452.33|446.93|12
1641142400000|2022-01-02 16:53:20|452.33|446.93|452.34|446.94|452.34|446.94|452.32|446.92|6
1641142410000|2022-01-02 16:53:30|452.33|446.93|452.34|446.94|452.35|446.95|452.33|446.93|4
1641142420000|2022-01-02 16:53:40|452.35|446.95|452.2|446.8|452.35|446.95|452.2|446.8|9
1641142430000|2022-01-02 16:53:50|452.21|446.81|452.21|446.81|452.22|446.82|452.2|446.8|17
1641142440000|2022-01-02 16:54:00|452.22|446.82|452.2|446.8|452.22|446.82|452.19|446.79|10
1641142450000|2022-01-02 16:54:10|452.21|446.81|452.31|446.91|452.35|446.95|452.21|446.81|10
1641142460000|2022-01-02 16:54:20|452.3|446.9|452.34|446.94|452.34|446.94|452.28|446.88|13
1641142470000|2022-01-02 16:54:30|452.33|446.93|452.38|446.98|452.38|446.98|452.33|446.93|8
1641142480000|2022-01-02 16:54:40|452.39|446.99|452.88|447.48|452.88|447.48|452.38|446.98|12
1641142490000|2022-01-02 16:54:50|452.91|447.51|454.3|448.9|454.41|449.01|452.91|447.51|38
1641142500000|2022-01-02 16:55:00|454.26|448.86|453.85|448.45|454.27|448.87|453.73|448.33|32
1641142510000|2022-01-02 16:55:10|453.82|448.42|453.99|448.59|454.01|448.61|453.81|448.41|27
1641142520000|2022-01-02 16:55:20|454|448.6|454.45|449.05|454.49|449.09|454|448.6|28
1641142530000|2022-01-02 16:55:30|454.39|448.99|454.26|448.86|454.39|448.99|454.15|448.75|35
1641142540000|2022-01-02 16:55:40|454.27|448.87|454.11|448.71|454.27|448.87|454.1|448.7|19
1641142550000|2022-01-02 16:55:50|454.12|448.72|453.78|448.38|454.13|448.73|453.77|448.37|23
1641142560000|2022-01-02 16:56:00|453.77|448.37|453.4|448|453.78|448.38|453.35|447.95|24
1641142570000|2022-01-02 16:56:10|453.41|448.01|453.39|447.99|453.56|448.16|453.38|447.98|22
1641142580000|2022-01-02 16:56:20|453.37|447.97|453.4|448|453.4|448|453|447.6|27
1641142590000|2022-01-02 16:56:30|453.39|447.99|453.7|448.3|453.8|448.4|453.39|447.99|29
1641142600000|2022-01-02 16:56:40|453.69|448.29|453.52|448.12|453.69|448.29|453.43|448.03|21
1641142610000|2022-01-02 16:56:50|453.53|448.13|453.2|447.8|453.58|448.18|453.11|447.71|25
1641142620000|2022-01-02 16:57:00|453.14|447.74|453.39|447.99|453.41|448.01|453.14|447.74|23
1641142630000|2022-01-02 16:57:10|453.4|448|453.42|448.02|453.52|448.12|453.4|448|26
1641142640000|2022-01-02 16:57:20|453.43|448.03|453.57|448.17|453.57|448.17|453.26|447.86|29
1641142650000|2022-01-02 16:57:30|453.58|448.18|453.54|448.14|453.59|448.19|453.53|448.13|14
1641142660000|2022-01-02 16:57:40|453.55|448.15|453.59|448.19|453.6|448.2|453.53|448.13|16
1641142670000|2022-01-02 16:57:50|453.58|448.18|453.51|448.11|453.61|448.21|453.49|448.09|22
1641142680000|2022-01-02 16:58:00|453.52|448.12|453.51|448.11|453.52|448.12|453.5|448.1|4
1641142690000|2022-01-02 16:58:10|453.5|448.1|453.52|448.12|453.52|448.12|453.5|448.1|3
1641142700000|2022-01-02 16:58:20|453.51|448.11|453.72|448.32|453.73|448.33|453.5|448.1|19
1641142710000|2022-01-02 16:58:30|453.71|448.31|453.71|448.31|453.71|448.31|453.63|448.23|18
1641142720000|2022-01-02 16:58:40|453.74|448.34|453.85|448.45|454|448.6|453.74|448.34|23
1641142730000|2022-01-02 16:58:50|453.89|448.49|453.96|448.56|453.98|448.58|453.89|448.49|23
1641142740000|2022-01-02 16:59:00|453.97|448.57|453.75|448.35|453.98|448.58|453.75|448.35|24
1641142750000|2022-01-02 16:59:10|453.73|448.33|453.61|448.21|453.74|448.34|453.61|448.21|21
1641142760000|2022-01-02 16:59:20|453.6|448.2|453.79|448.39|453.79|448.39|453.59|448.19|24
1641142770000|2022-01-02 16:59:30|453.78|448.38|453.79|448.39|453.8|448.4|453.78|448.38|8
1641142780000|2022-01-02 16:59:40|453.78|448.38|453.8|448.4|453.8|448.4|453.78|448.38|5
1641142790000|2022-01-02 16:59:50|453.79|448.39|453.79|448.39|453.82|448.42|453.78|448.38|18
1641142800000|2022-01-02 17:00:00|453.81|448.41|453.89|448.49|454.07|448.67|453.81|448.41|30
1641142810000|2022-01-02 17:00:10|453.86|448.46|454.02|448.62|454.02|448.62|453.86|448.46|25
1641142820000|2022-01-02 17:00:20|454.01|448.61|454.18|448.78|454.18|448.78|454.01|448.61|26
1641142830000|2022-01-02 17:00:30|454.16|448.76|454.18|448.78|454.35|448.95|454.16|448.76|19
1641142840000|2022-01-02 17:00:40|454.16|448.76|454.69|449.29|454.69|449.29|454.16|448.76|26
1641142850000|2022-01-02 17:00:50|454.73|449.33|454.62|449.22|454.91|449.51|454.62|449.22|31
1641142860000|2022-01-02 17:01:00|454.61|449.21|454.43|449.03|454.61|449.21|454.42|449.02|29
1641142870000|2022-01-02 17:01:10|454.42|449.02|454.06|448.66|454.42|449.02|454.05|448.65|23
1641142880000|2022-01-02 17:01:20|454.07|448.67|454.16|448.76|454.2|448.8|454.07|448.67|24
1641142890000|2022-01-02 17:01:30|454.15|448.75|454.19|448.79|454.19|448.79|454.15|448.75|8
1641142900000|2022-01-02 17:01:40|454.2|448.8|454.41|449.01|454.42|449.02|454.2|448.8|17
1641142910000|2022-01-02 17:01:50|454.42|449.02|454.3|448.9|454.48|449.08|454.25|448.85|28
1641142920000|2022-01-02 17:02:00|454.29|448.89|454.36|448.96|454.36|448.96|454.24|448.84|22
1641142930000|2022-01-02 17:02:10|454.34|448.94|454.33|448.93|454.37|448.97|454.32|448.92|18
1641142940000|2022-01-02 17:02:20|454.32|448.92|454.36|448.96|454.37|448.97|454.32|448.92|10
1641142950000|2022-01-02 17:02:30|454.35|448.95|454.35|448.95|454.37|448.97|454.34|448.94|15
1641142960000|2022-01-02 17:02:40|454.36|448.96|454.37|448.97|454.37|448.97|454.33|448.93|12
1641142970000|2022-01-02 17:02:50|454.45|449.05|454.4|449|454.58|449.18|454.4|449|27
1641142980000|2022-01-02 17:03:00|454.41|449.01|454.45|449.05|454.5|449.1|454.39|448.99|19
1641142990000|2022-01-02 17:03:10|454.48|449.08|454.58|449.18|454.58|449.18|454.44|449.04|17
1641143000000|2022-01-02 17:03:20|454.59|449.19|454.28|448.88|454.59|449.19|454.26|448.86|23
1641143010000|2022-01-02 17:03:30|454.26|448.86|454.32|448.92|454.35|448.95|454.23|448.83|23
1641143020000|2022-01-02 17:03:40|454.29|448.89|454.2|448.8|454.29|448.89|454.2|448.8|13
1641143030000|2022-01-02 17:03:50|454.19|448.79|454.24|448.84|454.24|448.84|454.16|448.76|9
1641143040000|2022-01-02 17:04:00|454.25|448.85|454.12|448.72|454.25|448.85|454.12|448.72|14
1641143050000|2022-01-02 17:04:10|454.13|448.73|454.12|448.72|454.16|448.76|454.12|448.72|15
1641143060000|2022-01-02 17:04:20|454.13|448.73|454.15|448.75|454.15|448.75|454.08|448.68|16
1641143070000|2022-01-02 17:04:30|454.17|448.77|454.13|448.73|454.21|448.81|454.07|448.67|24
1641143080000|2022-01-02 17:04:40|454.12|448.72|453.98|448.58|454.13|448.73|453.96|448.56|19
1641143090000|2022-01-02 17:04:50|453.99|448.59|453.96|448.56|453.99|448.59|453.96|448.56|8
1641143100000|2022-01-02 17:05:00|453.95|448.55|453.9|448.5|453.98|448.58|453.9|448.5|15
1641143110000|2022-01-02 17:05:10|453.91|448.51|453.97|448.57|453.98|448.58|453.89|448.49|20
1641143120000|2022-01-02 17:05:20|453.96|448.56|453.97|448.57|453.99|448.59|453.96|448.56|13
1641143130000|2022-01-02 17:05:30|453.96|448.56|454.09|448.69|454.11|448.71|453.96|448.56|20
1641143140000|2022-01-02 17:05:40|454.08|448.68|454.32|448.92|454.33|448.93|454.08|448.68|17
1641143150000|2022-01-02 17:05:50|454.33|448.93|454.33|448.93|454.33|448.93|454.32|448.92|5
1641143160000|2022-01-02 17:06:00|454.41|449.01|454.64|449.24|454.78|449.38|454.41|449.01|29
1641143170000|2022-01-02 17:06:10|454.62|449.22|454.63|449.23|454.64|449.24|454.57|449.17|23
1641143180000|2022-01-02 17:06:20|454.64|449.24|454.64|449.24|454.64|449.24|454.63|449.23|3
1641143190000|2022-01-02 17:06:30|454.63|449.23|454.55|449.15|454.63|449.23|454.45|449.05|23
1641143200000|2022-01-02 17:06:40|454.52|449.12|454.57|449.17|454.6|449.2|454.52|449.12|19
1641143210000|2022-01-02 17:06:50|454.58|449.18|454.62|449.22|454.62|449.22|454.54|449.14|13
1641143220000|2022-01-02 17:07:00|454.65|449.25|454.63|449.23|454.66|449.26|454.62|449.22|11
1641143230000|2022-01-02 17:07:10|454.64|449.24|454.66|449.26|454.66|449.26|454.63|449.23|7
1641143240000|2022-01-02 17:07:20|454.65|449.25|454.66|449.26|454.66|449.26|454.63|449.23|11
1641143250000|2022-01-02 17:07:30|454.65|449.25|454.54|449.14|454.65|449.25|454.44|449.04|21
1641143260000|2022-01-02 17:07:40|454.55|449.15|454.48|449.08|454.55|449.15|454.46|449.06|17
1641143270000|2022-01-02 17:07:50|454.47|449.07|454.48|449.08|454.48|449.08|454.47|449.07|8
1641143280000|2022-01-02 17:08:00|454.47|449.07|454.01|448.61|454.49|449.09|453.95|448.55|16
1641143290000|2022-01-02 17:08:10|453.99|448.59|454.09|448.69|454.09|448.69|453.96|448.56|15
1641143300000|2022-01-02 17:08:20|454.1|448.7|454.1|448.7|454.13|448.73|454.08|448.68|13
1641143310000|2022-01-02 17:08:30|454.08|448.68|453.83|448.43|454.08|448.68|453.81|448.41|14
1641143320000|2022-01-02 17:08:40|453.82|448.42|453.86|448.46|453.86|448.46|453.81|448.41|15
1641143330000|2022-01-02 17:08:50|453.85|448.45|453.76|448.36|453.85|448.45|453.7|448.3|18
1641143340000|2022-01-02 17:09:00|453.77|448.37|453.71|448.31|453.79|448.39|453.69|448.29|20
1641143350000|2022-01-02 17:09:10|453.7|448.3|453.37|447.97|453.73|448.33|453.37|447.97|27
1641143360000|2022-01-02 17:09:20|453.36|447.96|453.24|447.84|453.42|448.02|453.17|447.77|25
1641143370000|2022-01-02 17:09:30|453.18|447.78|452.59|447.19|453.18|447.78|452.59|447.19|30
1641143380000|2022-01-02 17:09:40|452.6|447.2|452.29|446.89|452.64|447.24|452.29|446.89|36
1641143390000|2022-01-02 17:09:50|452.22|446.82|452.19|446.79|452.27|446.87|452.14|446.74|22
1641143400000|2022-01-02 17:10:00|452.21|446.81|452.9|447.5|452.92|447.52|452.19|446.79|33
1641143410000|2022-01-02 17:10:10|452.87|447.47|453.17|447.77|453.25|447.85|452.75|447.35|29
1641143420000|2022-01-02 17:10:20|453.15|447.75|453.17|447.77|453.19|447.79|453.15|447.75|12
1641143430000|2022-01-02 17:10:30|453.15|447.75|453.14|447.74|453.16|447.76|453.1|447.7|17
1641143440000|2022-01-02 17:10:40|453.13|447.73|453.23|447.83|453.26|447.86|453.12|447.72|16
1641143450000|2022-01-02 17:10:50|453.22|447.82|453.25|447.85|453.26|447.86|453.16|447.76|14
1641143460000|2022-01-02 17:11:00|453.24|447.84|453.27|447.87|453.29|447.89|453.24|447.84|15
1641143470000|2022-01-02 17:11:10|453.28|447.88|453.18|447.78|453.29|447.89|453.15|447.75|13
1641143480000|2022-01-02 17:11:20|453.19|447.79|453.1|447.7|453.19|447.79|453.04|447.64|19
1641143490000|2022-01-02 17:11:30|453.11|447.71|453.12|447.72|453.14|447.74|453.08|447.68|12
1641143500000|2022-01-02 17:11:40|453.11|447.71|453.07|447.67|453.11|447.71|453.06|447.66|13
1641143510000|2022-01-02 17:11:50|453.06|447.66|452.89|447.49|453.13|447.73|452.89|447.49|16
1641143520000|2022-01-02 17:12:00|452.88|447.48|452.84|447.44|452.89|447.49|452.83|447.43|19
1641143530000|2022-01-02 17:12:10|452.85|447.45|452.58|447.18|452.85|447.45|452.49|447.09|32
1641143540000|2022-01-02 17:12:20|452.6|447.2|452.69|447.29|452.7|447.3|452.58|447.18|19
1641143550000|2022-01-02 17:12:30|452.7|447.3|452.71|447.31|452.72|447.32|452.7|447.3|15
1641143560000|2022-01-02 17:12:40|452.7|447.3|452.7|447.3|452.74|447.34|452.69|447.29|16
1641143570000|2022-01-02 17:12:50|452.69|447.29|452.69|447.29|452.73|447.33|452.68|447.28|16
1641143580000|2022-01-02 17:13:00|452.68|447.28|452.51|447.11|452.68|447.28|452.47|447.07|19
1641143590000|2022-01-02 17:13:10|452.52|447.12|452.51|447.11|452.55|447.15|452.5|447.1|21
1641143600000|2022-01-02 17:13:20|452.52|447.12|452.47|447.07|452.54|447.14|452.47|447.07|22
1641143610000|2022-01-02 17:13:30|452.48|447.08|452.39|446.99|452.49|447.09|452.39|446.99|18
1641143620000|2022-01-02 17:13:40|452.38|446.98|452.28|446.88|452.38|446.98|452.22|446.82|22
1641143630000|2022-01-02 17:13:50|452.27|446.87|452.24|446.84|452.27|446.87|452.23|446.83|25
1641143640000|2022-01-02 17:14:00|452.23|446.83|452.25|446.85|452.29|446.89|452.21|446.81|24
1641143650000|2022-01-02 17:14:10|452.2|446.8|452.22|446.82|452.22|446.82|452.16|446.76|28
1641143660000|2022-01-02 17:14:20|452.24|446.84|452.17|446.77|452.26|446.86|452.15|446.75|23
1641143670000|2022-01-02 17:14:30|452.18|446.78|452.19|446.79|452.2|446.8|452.16|446.76|18
1641143680000|2022-01-02 17:14:40|452.2|446.8|452.34|446.94|452.34|446.94|452.18|446.78|19
1641143690000|2022-01-02 17:14:50|452.33|446.93|452.36|446.96|452.37|446.97|452.33|446.93|18
1641143700000|2022-01-02 17:15:00|452.37|446.97|452.18|446.78|452.38|446.98|452.17|446.77|23
1641143710000|2022-01-02 17:15:10|452.19|446.79|452.13|446.73|452.21|446.81|452.13|446.73|24
1641143720000|2022-01-02 17:15:20|452.12|446.72|452.1|446.7|452.16|446.76|452.1|446.7|13
1641143730000|2022-01-02 17:15:30|452.09|446.69|452.13|446.73|452.13|446.73|452.09|446.69|13
1641143740000|2022-01-02 17:15:40|452.12|446.72|452.11|446.71|452.13|446.73|452.11|446.71|7
1641143750000|2022-01-02 17:15:50|452.12|446.72|451.9|446.5|452.12|446.72|451.86|446.46|16
1641143760000|2022-01-02 17:16:00|451.91|446.51|451.91|446.51|451.92|446.52|451.89|446.49|12
1641143770000|2022-01-02 17:16:10|451.85|446.45|451.84|446.44|451.86|446.46|451.84|446.44|4
1641143780000|2022-01-02 17:16:20|451.85|446.45|451.93|446.53|451.97|446.57|451.84|446.44|18
1641143790000|2022-01-02 17:16:30|451.99|446.59|452.25|446.85|452.26|446.86|451.96|446.56|20
1641143800000|2022-01-02 17:16:40|452.26|446.86|452.5|447.1|452.5|447.1|452.26|446.86|20
1641143810000|2022-01-02 17:16:50|452.49|447.09|452.75|447.35|452.76|447.36|452.48|447.08|24
1641143820000|2022-01-02 17:17:00|452.74|447.34|452.63|447.23|452.77|447.37|452.62|447.22|15
1641143830000|2022-01-02 17:17:10|452.62|447.22|452.67|447.27|452.69|447.29|452.62|447.22|15
1641143840000|2022-01-02 17:17:20|452.66|447.26|452.69|447.29|452.69|447.29|452.66|447.26|6
1641143850000|2022-01-02 17:17:30|452.68|447.28|452.79|447.39|452.79|447.39|452.68|447.28|16
1641143860000|2022-01-02 17:17:40|452.8|447.4|453.02|447.62|453.02|447.62|452.8|447.4|12
1641143870000|2022-01-02 17:17:50|453.05|447.65|453.11|447.71|453.12|447.72|453.05|447.65|5
1641143880000|2022-01-02 17:18:00|453.18|447.78|453.48|448.08|453.57|448.17|453.18|447.78|27
1641143890000|2022-01-02 17:18:10|453.43|448.03|453.49|448.09|453.49|448.09|453.39|447.99|21
1641143900000|2022-01-02 17:18:20|453.48|448.08|453.57|448.17|453.57|448.17|453.48|448.08|11
1641143910000|2022-01-02 17:18:30|453.58|448.18|453.56|448.16|453.59|448.19|453.55|448.15|12
1641143920000|2022-01-02 17:18:40|453.55|448.15|452.98|447.58|453.56|448.16|452.97|447.57|24
1641143930000|2022-01-02 17:18:50|452.99|447.59|452.99|447.59|452.99|447.59|452.96|447.56|8
1641143940000|2022-01-02 17:19:00|453|447.6|452.97|447.57|453.01|447.61|452.96|447.56|9
1641143950000|2022-01-02 17:19:10|452.98|447.58|452.76|447.36|452.98|447.58|452.76|447.36|18
1641143960000|2022-01-02 17:19:20|452.77|447.37|452.82|447.42|452.83|447.43|452.77|447.37|11
1641143970000|2022-01-02 17:19:30|452.81|447.41|452.81|447.41|452.82|447.42|452.81|447.41|11
1641143980000|2022-01-02 17:19:40|452.8|447.4|453.26|447.86|453.26|447.86|452.79|447.39|14
1641143990000|2022-01-02 17:19:50|453.31|447.91|453.1|447.7|453.31|447.91|453.05|447.65|23
1641144000000|2022-01-02 17:20:00|453.05|447.65|453.13|447.73|453.14|447.74|453.02|447.62|17
1641144010000|2022-01-02 17:20:10|453.12|447.72|453.26|447.86|453.28|447.88|453.11|447.71|18
1641144020000|2022-01-02 17:20:20|453.27|447.87|453.26|447.86|453.28|447.88|453.24|447.84|17
1641144030000|2022-01-02 17:20:30|453.27|447.87|453.04|447.64|453.31|447.91|453.04|447.64|14
1641144040000|2022-01-02 17:20:40|452.99|447.59|452.98|447.58|452.99|447.59|452.98|447.58|2
1641144050000|2022-01-02 17:20:50|453|447.6|453|447.6|453|447.6|452.98|447.58|9
1641144060000|2022-01-02 17:21:00|452.98|447.58|453.03|447.63|453.1|447.7|452.97|447.57|15
1641144070000|2022-01-02 17:21:10|453.04|447.64|452.91|447.51|453.04|447.64|452.91|447.51|10
1641144080000|2022-01-02 17:21:20|452.92|447.52|452.93|447.53|452.94|447.54|452.91|447.51|10
1641144090000|2022-01-02 17:21:30|452.94|447.54|452.94|447.54|452.94|447.54|452.94|447.54|1
1641144100000|2022-01-02 17:21:40|452.93|447.53|452.66|447.26|452.98|447.58|452.65|447.25|17
1641144110000|2022-01-02 17:21:50|452.65|447.25|452.62|447.22|452.66|447.26|452.62|447.22|15
1641144120000|2022-01-02 17:22:00|452.61|447.21|452.59|447.19|452.62|447.22|452.58|447.18|12
1641144130000|2022-01-02 17:22:10|452.6|447.2|452.79|447.39|452.79|447.39|452.6|447.2|8
1641144140000|2022-01-02 17:22:20|452.78|447.38|452.62|447.22|452.78|447.38|452.61|447.21|16
1641144150000|2022-01-02 17:22:30|452.61|447.21|452.64|447.24|452.67|447.27|452.61|447.21|17
1641144160000|2022-01-02 17:22:40|452.63|447.23|452.65|447.25|452.67|447.27|452.63|447.23|7
1641144170000|2022-01-02 17:22:50|452.66|447.26|452.74|447.34|452.74|447.34|452.63|447.23|18
1641144180000|2022-01-02 17:23:00|452.71|447.31|452.93|447.53|452.95|447.55|452.65|447.25|23
1641144190000|2022-01-02 17:23:10|452.94|447.54|452.85|447.45|452.94|447.54|452.83|447.43|16
1641144200000|2022-01-02 17:23:20|452.84|447.44|452.88|447.48|452.92|447.52|452.84|447.44|16
1641144210000|2022-01-02 17:23:30|452.89|447.49|452.88|447.48|452.9|447.5|452.85|447.45|14
1641144220000|2022-01-02 17:23:40|452.89|447.49|452.87|447.47|452.89|447.49|452.87|447.47|3
1641144230000|2022-01-02 17:23:50|452.88|447.48|452.86|447.46|452.88|447.48|452.86|447.46|4
1641144240000|2022-01-02 17:24:00|452.87|447.47|452.95|447.55|453|447.6|452.87|447.47|11
1641144250000|2022-01-02 17:24:10|452.96|447.56|452.96|447.56|453|447.6|452.95|447.55|9
1641144260000|2022-01-02 17:24:20|452.97|447.57|453.08|447.68|453.08|447.68|452.97|447.57|11
1641144270000|2022-01-02 17:24:30|453.11|447.71|453.15|447.75|453.25|447.85|453.09|447.69|26
1641144280000|2022-01-02 17:24:40|453.16|447.76|453.15|447.75|453.17|447.77|453.1|447.7|18
1641144290000|2022-01-02 17:24:50|453.16|447.76|453.44|448.04|453.45|448.05|453.16|447.76|22
1641144300000|2022-01-02 17:25:00|453.43|448.03|453.43|448.03|453.45|448.05|453.42|448.02|12
1641144310000|2022-01-02 17:25:10|453.44|448.04|453.34|447.94|453.44|448.04|453.34|447.94|14
1641144320000|2022-01-02 17:25:20|453.35|447.95|453.34|447.94|453.35|447.95|453.33|447.93|6
1641144330000|2022-01-02 17:25:30|453.33|447.93|453.34|447.94|453.39|447.99|453.33|447.93|15
1641144340000|2022-01-02 17:25:40|453.33|447.93|453.3|447.9|453.33|447.93|453.23|447.83|13
1641144350000|2022-01-02 17:25:50|453.29|447.89|453.25|447.85|453.29|447.89|453.24|447.84|14
1641144360000|2022-01-02 17:26:00|453.26|447.86|453.4|448|453.4|448|453.25|447.85|14
1641144370000|2022-01-02 17:26:10|453.39|447.99|453.48|448.08|453.49|448.09|453.38|447.98|17
1641144380000|2022-01-02 17:26:20|453.49|448.09|453.42|448.02|453.49|448.09|453.42|448.02|12
1641144390000|2022-01-02 17:26:30|453.39|447.99|453.4|448|453.41|448.01|453.35|447.95|19
1641144400000|2022-01-02 17:26:40|453.38|447.98|453.53|448.13|453.53|448.13|453.38|447.98|20
1641144410000|2022-01-02 17:26:50|453.57|448.17|453.73|448.33|453.75|448.35|453.57|448.17|16
1641144420000|2022-01-02 17:27:00|453.74|448.34|453.8|448.4|453.8|448.4|453.74|448.34|12
1641144430000|2022-01-02 17:27:10|453.81|448.41|453.81|448.41|453.83|448.43|453.8|448.4|15
1641144440000|2022-01-02 17:27:20|453.82|448.42|453.82|448.42|453.83|448.43|453.8|448.4|8
1641144450000|2022-01-02 17:27:30|453.81|448.41|453.82|448.42|453.83|448.43|453.81|448.41|10
1641144460000|2022-01-02 17:27:40|453.83|448.43|453.77|448.37|453.84|448.44|453.74|448.34|10
1641144470000|2022-01-02 17:27:50|453.76|448.36|453.78|448.38|453.78|448.38|453.76|448.36|4
1641144480000|2022-01-02 17:28:00|453.79|448.39|453.95|448.55|453.95|448.55|453.79|448.39|9
1641144490000|2022-01-02 17:28:10|454.07|448.67|454.19|448.79|454.19|448.79|454.04|448.64|12
1641144500000|2022-01-02 17:28:20|454.2|448.8|454.26|448.86|454.37|448.97|454.2|448.8|19
1641144510000|2022-01-02 17:28:30|454.25|448.85|454.26|448.86|454.27|448.87|454.24|448.84|13
1641144520000|2022-01-02 17:28:40|454.25|448.85|454.26|448.86|454.27|448.87|454.25|448.85|4
1641144530000|2022-01-02 17:28:50|454.27|448.87|454.19|448.79|454.27|448.87|454.18|448.78|14
1641144540000|2022-01-02 17:29:00|454.2|448.8|454.24|448.84|454.26|448.86|454.2|448.8|9
1641144550000|2022-01-02 17:29:10|454.25|448.85|454.42|449.02|454.42|449.02|454.2|448.8|16
1641144560000|2022-01-02 17:29:20|454.4|449|454.4|449|454.43|449.03|454.39|448.99|9
1641144570000|2022-01-02 17:29:30|454.41|449.01|454.34|448.94|454.41|449.01|454.31|448.91|16
1641144580000|2022-01-02 17:29:40|454.33|448.93|454.35|448.95|454.35|448.95|454.33|448.93|3
1641144590000|2022-01-02 17:29:50|454.34|448.94|454.34|448.94|454.35|448.95|454.33|448.93|9
1641144600000|2022-01-02 17:30:00|454.31|448.91|454.39|448.99|454.41|449.01|454.29|448.89|16
1641144610000|2022-01-02 17:30:10|454.38|448.98|454.37|448.97|454.38|448.98|454.34|448.94|4
1641144620000|2022-01-02 17:30:20|454.35|448.95|454.38|448.98|454.38|448.98|454.34|448.94|4
1641144630000|2022-01-02 17:30:30|454.4|449|454.42|449.02|454.42|449.02|454.39|448.99|11
1641144640000|2022-01-02 17:30:40|454.41|449.01|454.42|449.02|454.42|449.02|454.41|449.01|6
1641144650000|2022-01-02 17:30:50|454.39|448.99|454.36|448.96|454.39|448.99|454.35|448.95|6
1641144660000|2022-01-02 17:31:00|454.37|448.97|454.32|448.92|454.37|448.97|454.32|448.92|10
1641144670000|2022-01-02 17:31:10|454.33|448.93|454.36|448.96|454.36|448.96|454.29|448.89|12
1641144680000|2022-01-02 17:31:20|454.35|448.95|454.36|448.96|454.36|448.96|454.34|448.94|3
1641144690000|2022-01-02 17:31:30|454.37|448.97|454.41|449.01|454.41|449.01|454.37|448.97|7
1641144700000|2022-01-02 17:31:40|454.4|449|453.58|448.18|454.4|449|453.58|448.18|29
1641144710000|2022-01-02 17:31:50|453.55|448.15|453.36|447.96|453.57|448.17|453.31|447.91|19
1641144720000|2022-01-02 17:32:00|453.35|447.95|453.49|448.09|453.49|448.09|453.35|447.95|18
1641144730000|2022-01-02 17:32:10|453.5|448.1|453.52|448.12|453.53|448.13|453.5|448.1|10
1641144740000|2022-01-02 17:32:20|453.49|448.09|453.43|448.03|453.49|448.09|453.4|448|21
1641144750000|2022-01-02 17:32:30|453.45|448.05|453.38|447.98|453.45|448.05|453.38|447.98|7
1641144760000|2022-01-02 17:32:40|453.4|448|453.75|448.35|453.75|448.35|453.4|448|19
1641144770000|2022-01-02 17:32:50|453.76|448.36|453.76|448.36|453.77|448.37|453.69|448.29|20
1641144780000|2022-01-02 17:33:00|453.68|448.28|453.67|448.27|453.72|448.32|453.67|448.27|11
1641144790000|2022-01-02 17:33:10|453.66|448.26|453.48|448.08|453.68|448.28|453.48|448.08|23
1641144800000|2022-01-02 17:33:20|453.47|448.07|453.38|447.98|453.47|448.07|453.34|447.94|22
1641144810000|2022-01-02 17:33:30|453.37|447.97|453.46|448.06|453.46|448.06|453.37|447.97|19
1641144820000|2022-01-02 17:33:40|453.45|448.05|453.5|448.1|453.52|448.12|453.44|448.04|17
1641144830000|2022-01-02 17:33:50|453.51|448.11|453.5|448.1|453.51|448.11|453.42|448.02|18
1641144840000|2022-01-02 17:34:00|453.52|448.12|453.59|448.19|453.64|448.24|453.49|448.09|19
1641144850000|2022-01-02 17:34:10|453.57|448.17|453.54|448.14|453.58|448.18|453.54|448.14|7
1641144860000|2022-01-02 17:34:20|453.52|448.12|453.65|448.25|453.65|448.25|453.46|448.06|17
1641144870000|2022-01-02 17:34:30|453.64|448.24|453.53|448.13|453.64|448.24|453.5|448.1|7
1641144880000|2022-01-02 17:34:40|453.54|448.14|453.52|448.12|453.54|448.14|453.48|448.08|8
1641144890000|2022-01-02 17:34:50|453.53|448.13|453.59|448.19|453.62|448.22|453.53|448.13|18
1641144900000|2022-01-02 17:35:00|453.58|448.18|453.65|448.25|453.65|448.25|453.58|448.18|13
1641144910000|2022-01-02 17:35:10|453.67|448.27|453.73|448.33|453.73|448.33|453.67|448.27|12
1641144920000|2022-01-02 17:35:20|453.72|448.32|453.72|448.32|453.73|448.33|453.71|448.31|12
1641144930000|2022-01-02 17:35:30|453.73|448.33|453.81|448.41|453.82|448.42|453.73|448.33|12
1641144940000|2022-01-02 17:35:40|453.82|448.42|453.72|448.32|453.83|448.43|453.67|448.27|12
1641144950000|2022-01-02 17:35:50|453.71|448.31|453.7|448.3|453.73|448.33|453.7|448.3|8
1641144960000|2022-01-02 17:36:00|453.69|448.29|453.73|448.33|453.73|448.33|453.69|448.29|7
1641144970000|2022-01-02 17:36:10|453.72|448.32|453.78|448.38|453.79|448.39|453.72|448.32|13
1641144980000|2022-01-02 17:36:20|453.77|448.37|453.78|448.38|453.79|448.39|453.77|448.37|12
1641144990000|2022-01-02 17:36:30|453.76|448.36|453.69|448.29|453.78|448.38|453.65|448.25|10
1641145000000|2022-01-02 17:36:40|453.67|448.27|453.69|448.29|453.69|448.29|453.67|448.27|5
1641145010000|2022-01-02 17:36:50|453.68|448.28|453.68|448.28|453.68|448.28|453.66|448.26|8
1641145020000|2022-01-02 17:37:00|453.69|448.29|453.65|448.25|453.69|448.29|453.64|448.24|8
1641145030000|2022-01-02 17:37:10|453.64|448.24|453.78|448.38|453.78|448.38|453.64|448.24|15
1641145040000|2022-01-02 17:37:20|453.79|448.39|453.8|448.4|453.83|448.43|453.79|448.39|11
1641145050000|2022-01-02 17:37:30|453.79|448.39|453.69|448.29|453.79|448.39|453.66|448.26|17
1641145060000|2022-01-02 17:37:40|453.68|448.28|453.72|448.32|453.72|448.32|453.66|448.26|11
1641145070000|2022-01-02 17:37:50|453.71|448.31|453.74|448.34|453.74|448.34|453.68|448.28|12
1641145080000|2022-01-02 17:38:00|453.75|448.35|453.76|448.36|453.76|448.36|453.75|448.35|14
1641145090000|2022-01-02 17:38:10|453.75|448.35|453.76|448.36|453.76|448.36|453.75|448.35|4
1641145100000|2022-01-02 17:38:20|453.77|448.37|453.82|448.42|453.82|448.42|453.77|448.37|5
1641145110000|2022-01-02 17:38:30|453.83|448.43|453.77|448.37|453.83|448.43|453.77|448.37|16
1641145120000|2022-01-02 17:38:40|453.79|448.39|453.71|448.31|453.79|448.39|453.71|448.31|7
1641145130000|2022-01-02 17:38:50|453.72|448.32|453.69|448.29|453.72|448.32|453.69|448.29|3
1641145140000|2022-01-02 17:39:00|453.7|448.3|453.75|448.35|453.76|448.36|453.7|448.3|9
1641145160000|2022-01-02 17:39:20|453.77|448.37|453.76|448.36|453.78|448.38|453.76|448.36|4
1641145170000|2022-01-02 17:39:30|453.78|448.38|453.77|448.37|453.78|448.38|453.77|448.37|10
1641145180000|2022-01-02 17:39:40|453.74|448.34|453.81|448.41|453.81|448.41|453.73|448.33|15
1641145190000|2022-01-02 17:39:50|453.8|448.4|453.83|448.43|453.83|448.43|453.8|448.4|10
1641145200000|2022-01-02 17:40:00|453.82|448.42|453.84|448.44|453.84|448.44|453.82|448.42|3
1641145210000|2022-01-02 17:40:10|453.83|448.43|453.94|448.54|453.94|448.54|453.83|448.43|11
1641145230000|2022-01-02 17:40:30|453.93|448.53|453.87|448.47|453.93|448.53|453.82|448.42|13
1641145240000|2022-01-02 17:40:40|453.88|448.48|453.82|448.42|453.88|448.48|453.81|448.41|14
1641145250000|2022-01-02 17:40:50|453.81|448.41|453.8|448.4|453.81|448.41|453.79|448.39|8
1641145260000|2022-01-02 17:41:00|453.79|448.39|453.82|448.42|453.83|448.43|453.79|448.39|9
1641145270000|2022-01-02 17:41:10|453.83|448.43|453.84|448.44|453.84|448.44|453.83|448.43|6
1641145280000|2022-01-02 17:41:20|453.83|448.43|453.76|448.36|453.83|448.43|453.76|448.36|13
1641145290000|2022-01-02 17:41:30|453.77|448.37|453.79|448.39|453.81|448.41|453.77|448.37|12
1641145300000|2022-01-02 17:41:40|453.8|448.4|453.77|448.37|453.8|448.4|453.77|448.37|4
1641145310000|2022-01-02 17:41:50|453.78|448.38|453.8|448.4|453.81|448.41|453.77|448.37|11
1641145320000|2022-01-02 17:42:00|453.81|448.41|453.83|448.43|453.84|448.44|453.81|448.41|7
1641145330000|2022-01-02 17:42:10|453.84|448.44|453.84|448.44|453.85|448.45|453.82|448.42|11
1641145340000|2022-01-02 17:42:20|453.83|448.43|453.84|448.44|453.85|448.45|453.82|448.42|10
1641145350000|2022-01-02 17:42:30|453.83|448.43|453.79|448.39|453.83|448.43|453.79|448.39|11
1641145360000|2022-01-02 17:42:40|453.82|448.42|453.84|448.44|453.85|448.45|453.82|448.42|4
1641145370000|2022-01-02 17:42:50|453.85|448.45|453.81|448.41|453.85|448.45|453.8|448.4|6
1641145380000|2022-01-02 17:43:00|453.8|448.4|453.72|448.32|453.8|448.4|453.71|448.31|17
1641145390000|2022-01-02 17:43:10|453.73|448.33|453.72|448.32|453.75|448.35|453.72|448.32|9
1641145400000|2022-01-02 17:43:20|453.71|448.31|453.72|448.32|453.72|448.32|453.71|448.31|6
1641145410000|2022-01-02 17:43:30|453.71|448.31|453.68|448.28|453.72|448.32|453.68|448.28|5
1641145420000|2022-01-02 17:43:40|453.69|448.29|453.68|448.28|453.69|448.29|453.68|448.28|6
1641145430000|2022-01-02 17:43:50|453.67|448.27|453.5|448.1|453.67|448.27|453.5|448.1|15
1641145440000|2022-01-02 17:44:00|453.51|448.11|453.62|448.22|453.63|448.23|453.48|448.08|14
1641145450000|2022-01-02 17:44:10|453.61|448.21|453.74|448.34|453.74|448.34|453.61|448.21|11
1641145460000|2022-01-02 17:44:20|453.73|448.33|453.74|448.34|453.75|448.35|453.73|448.33|8
1641145470000|2022-01-02 17:44:30|453.75|448.35|453.76|448.36|453.76|448.36|453.75|448.35|2
1641145480000|2022-01-02 17:44:40|453.72|448.32|453.71|448.31|453.72|448.32|453.7|448.3|10
1641145490000|2022-01-02 17:44:50|453.7|448.3|453.68|448.28|453.7|448.3|453.67|448.27|7
1641145500000|2022-01-02 17:45:00|453.69|448.29|453.71|448.31|453.73|448.33|453.69|448.29|7
1641145510000|2022-01-02 17:45:10|453.72|448.32|453.96|448.56|453.96|448.56|453.71|448.31|15
1641145520000|2022-01-02 17:45:20|453.92|448.52|453.94|448.54|453.97|448.57|453.92|448.52|14
1641145530000|2022-01-02 17:45:30|453.93|448.53|453.92|448.52|453.95|448.55|453.91|448.51|12
1641145540000|2022-01-02 17:45:40|453.93|448.53|453.92|448.52|453.93|448.53|453.92|448.52|8
1641145550000|2022-01-02 17:45:50|453.93|448.53|453.83|448.43|453.94|448.54|453.82|448.42|14
1641145560000|2022-01-02 17:46:00|453.84|448.44|453.84|448.44|453.85|448.45|453.81|448.41|6
1641145570000|2022-01-02 17:46:10|453.85|448.45|453.83|448.43|453.85|448.45|453.83|448.43|5
1641145580000|2022-01-02 17:46:20|453.84|448.44|453.68|448.28|453.84|448.44|453.68|448.28|10
1641145590000|2022-01-02 17:46:30|453.67|448.27|453.52|448.12|453.68|448.28|453.51|448.11|11
1641145600000|2022-01-02 17:46:40|453.51|448.11|453.52|448.12|453.55|448.15|453.51|448.11|10
1641145610000|2022-01-02 17:46:50|453.53|448.13|453.41|448.01|453.53|448.13|453.38|447.98|19
1641145620000|2022-01-02 17:47:00|453.43|448.03|453.35|447.95|453.43|448.03|453.35|447.95|10
1641145630000|2022-01-02 17:47:10|453.33|447.93|453.32|447.92|453.33|447.93|453.31|447.91|5
1641145640000|2022-01-02 17:47:20|453.33|447.93|453.17|447.77|453.33|447.93|453.17|447.77|14
1641145650000|2022-01-02 17:47:30|453.16|447.76|453.16|447.76|453.17|447.77|453.15|447.75|9
1641145660000|2022-01-02 17:47:40|453.09|447.69|452.94|447.54|453.09|447.69|452.94|447.54|11
1641145670000|2022-01-02 17:47:50|452.95|447.55|452.96|447.56|452.96|447.56|452.92|447.52|7
1641145680000|2022-01-02 17:48:00|452.97|447.57|452.96|447.56|452.97|447.57|452.92|447.52|15
1641145690000|2022-01-02 17:48:10|452.95|447.55|452.35|446.95|452.95|447.55|452.13|446.73|29
1641145700000|2022-01-02 17:48:20|452.36|446.96|452.41|447.01|452.41|447.01|452.34|446.94|12
1641145710000|2022-01-02 17:48:30|452.42|447.02|452.51|447.11|452.51|447.11|452.42|447.02|15
1641145720000|2022-01-02 17:48:40|452.5|447.1|452.45|447.05|452.51|447.11|452.42|447.02|18
1641145730000|2022-01-02 17:48:50|452.46|447.06|452.47|447.07|452.47|447.07|452.44|447.04|16
1641145740000|2022-01-02 17:49:00|452.45|447.05|452.48|447.08|452.49|447.09|452.44|447.04|13
1641145750000|2022-01-02 17:49:10|452.47|447.07|452.54|447.14|452.56|447.16|452.47|447.07|20
1641145760000|2022-01-02 17:49:20|452.53|447.13|452.54|447.14|452.54|447.14|452.53|447.13|6
1641145770000|2022-01-02 17:49:30|452.52|447.12|452.56|447.16|452.56|447.16|452.52|447.12|5
1641145780000|2022-01-02 17:49:40|452.55|447.15|452.79|447.39|452.79|447.39|452.54|447.14|14
1641145790000|2022-01-02 17:49:50|452.81|447.41|452.87|447.47|452.92|447.52|452.81|447.41|14
1641145800000|2022-01-02 17:50:00|452.88|447.48|452.9|447.5|452.91|447.51|452.87|447.47|13
1641145810000|2022-01-02 17:50:10|452.91|447.51|452.9|447.5|452.91|447.51|452.89|447.49|9
1641145820000|2022-01-02 17:50:20|452.89|447.49|452.95|447.55|452.97|447.57|452.89|447.49|17
1641145830000|2022-01-02 17:50:30|452.94|447.54|453|447.6|453|447.6|452.93|447.53|11
1641145840000|2022-01-02 17:50:40|452.99|447.59|452.99|447.59|453.04|447.64|452.99|447.59|14
1641145850000|2022-01-02 17:50:50|453|447.6|453.01|447.61|453.01|447.61|452.99|447.59|6
1641145860000|2022-01-02 17:51:00|453.02|447.62|453.02|447.62|453.02|447.62|453.01|447.61|11
1641145870000|2022-01-02 17:51:10|453.01|447.61|452.97|447.57|453.02|447.62|452.97|447.57|13
1641145880000|2022-01-02 17:51:20|452.96|447.56|452.56|447.16|452.96|447.56|452.56|447.16|21
1641145890000|2022-01-02 17:51:30|452.55|447.15|452.47|447.07|452.57|447.17|452.36|446.96|15
1641145900000|2022-01-02 17:51:40|452.5|447.1|452.55|447.15|452.55|447.15|452.5|447.1|11
1641145910000|2022-01-02 17:51:50|452.57|447.17|452.6|447.2|452.6|447.2|452.55|447.15|9
1641145920000|2022-01-02 17:52:00|452.59|447.19|452.58|447.18|452.59|447.19|452.55|447.15|6
1641145930000|2022-01-02 17:52:10|452.57|447.17|452.51|447.11|452.58|447.18|452.47|447.07|11
1641145940000|2022-01-02 17:52:20|452.53|447.13|452.56|447.16|452.57|447.17|452.53|447.13|9
1641145950000|2022-01-02 17:52:30|452.57|447.17|452.56|447.16|452.57|447.17|452.54|447.14|5
1641145960000|2022-01-02 17:52:40|452.55|447.15|452.55|447.15|452.57|447.17|452.55|447.15|6
1641145970000|2022-01-02 17:52:50|452.54|447.14|452.54|447.14|452.55|447.15|452.52|447.12|7
1641145980000|2022-01-02 17:53:00|452.55|447.15|452.29|446.89|452.55|447.15|452.29|446.89|11
1641145990000|2022-01-02 17:53:10|452.28|446.88|452.21|446.81|452.32|446.92|452.19|446.79|21
1641146000000|2022-01-02 17:53:20|452.19|446.79|452.15|446.75|452.31|446.91|452.15|446.75|30
1641146010000|2022-01-02 17:53:30|452.18|446.78|452.26|446.86|452.28|446.88|452.16|446.76|21
1641146020000|2022-01-02 17:53:40|452.27|446.87|452.18|446.78|452.27|446.87|452.18|446.78|14
1641146030000|2022-01-02 17:53:50|452.19|446.79|452.26|446.86|452.26|446.86|452.18|446.78|19
1641146040000|2022-01-02 17:54:00|452.14|446.74|452.32|446.92|452.33|446.93|452.13|446.73|16
1641146050000|2022-01-02 17:54:10|452.33|446.93|452.33|446.93|452.33|446.93|452.31|446.91|10
1641146060000|2022-01-02 17:54:20|452.32|446.92|452.33|446.93|452.33|446.93|452.32|446.92|8
1641146080000|2022-01-02 17:54:40|452.31|446.91|452.31|446.91|452.31|446.91|452.31|446.91|1
1641146090000|2022-01-02 17:54:50|452.32|446.92|452.38|446.98|452.39|446.99|452.31|446.91|15
1641146100000|2022-01-02 17:55:00|452.4|447|452.49|447.09|452.49|447.09|452.38|446.98|12
1641146110000|2022-01-02 17:55:10|452.5|447.1|452.6|447.2|452.62|447.22|452.49|447.09|13
1641146120000|2022-01-02 17:55:20|452.59|447.19|452.4|447|452.62|447.22|452.39|446.99|22
1641146130000|2022-01-02 17:55:30|452.39|446.99|452.41|447.01|452.43|447.03|452.39|446.99|13
1641146140000|2022-01-02 17:55:40|452.42|447.02|452.42|447.02|452.47|447.07|452.41|447.01|13
1641146150000|2022-01-02 17:55:50|452.44|447.04|452.42|447.02|452.44|447.04|452.41|447.01|11
1641146160000|2022-01-02 17:56:00|452.4|447|452.23|446.83|452.43|447.03|452.19|446.79|24
1641146170000|2022-01-02 17:56:10|452.24|446.84|452.18|446.78|452.24|446.84|452.1|446.7|13
1641146180000|2022-01-02 17:56:20|452.19|446.79|452.35|446.95|452.36|446.96|452.19|446.79|21
1641146190000|2022-01-02 17:56:30|452.34|446.94|452.33|446.93|452.35|446.95|452.31|446.91|12
1641146200000|2022-01-02 17:56:40|452.32|446.92|452.33|446.93|452.35|446.95|452.31|446.91|18
1641146210000|2022-01-02 17:56:50|452.34|446.94|452.31|446.91|452.35|446.95|452.31|446.91|7
1641146220000|2022-01-02 17:57:00|452.32|446.92|452.49|447.09|452.49|447.09|452.32|446.92|15
1641146230000|2022-01-02 17:57:10|452.51|447.11|452.53|447.13|452.57|447.17|452.51|447.11|18
1641146240000|2022-01-02 17:57:20|452.54|447.14|452.53|447.13|452.55|447.15|452.53|447.13|14
1641146250000|2022-01-02 17:57:30|452.54|447.14|452.55|447.15|452.55|447.15|452.54|447.14|12
1641146260000|2022-01-02 17:57:40|452.54|447.14|452.54|447.14|452.55|447.15|452.53|447.13|5
1641146270000|2022-01-02 17:57:50|452.52|447.12|452.46|447.06|452.52|447.12|452.45|447.05|16
1641146280000|2022-01-02 17:58:00|452.48|447.08|452.49|447.09|452.52|447.12|452.48|447.08|14
1641146290000|2022-01-02 17:58:10|452.5|447.1|452.5|447.1|452.52|447.12|452.49|447.09|8
1641146300000|2022-01-02 17:58:20|452.49|447.09|452.49|447.09|452.5|447.1|452.48|447.08|9
1641146310000|2022-01-02 17:58:30|452.5|447.1|452.48|447.08|452.5|447.1|452.46|447.06|16
1641146320000|2022-01-02 17:58:40|452.46|447.06|452.47|447.07|452.48|447.08|452.46|447.06|7
1641146330000|2022-01-02 17:58:50|452.48|447.08|452.47|447.07|452.49|447.09|452.46|447.06|8
1641146340000|2022-01-02 17:59:00|452.46|447.06|452.45|447.05|452.46|447.06|452.43|447.03|9
1641146350000|2022-01-02 17:59:10|452.44|447.04|452.31|446.91|452.45|447.05|452.29|446.89|18
1641146360000|2022-01-02 17:59:20|452.3|446.9|452.31|446.91|452.32|446.92|452.3|446.9|10
1641146370000|2022-01-02 17:59:30|452.3|446.9|452.24|446.84|452.3|446.9|452.24|446.84|12
1641146380000|2022-01-02 17:59:40|452.23|446.83|452.38|446.98|452.38|446.98|452.23|446.83|8
1641146390000|2022-01-02 17:59:50|452.39|446.99|452.4|447|452.43|447.03|452.39|446.99|17
1641146400000|2022-01-02 18:00:00|452.39|446.99|452.41|447.01|452.47|447.07|452.39|446.99|28
1641146410000|2022-01-02 18:00:10|452.4|447|452.38|446.98|452.43|447.03|452.38|446.98|19
1641146420000|2022-01-02 18:00:20|452.4|447|452.32|446.92|452.4|447|452.3|446.9|18
1641146430000|2022-01-02 18:00:30|452.27|446.87|452.09|446.69|452.27|446.87|452.09|446.69|19
1641146440000|2022-01-02 18:00:40|452.1|446.7|451.96|446.56|452.12|446.72|451.96|446.56|18
1641146450000|2022-01-02 18:00:50|451.89|446.49|451.84|446.44|451.9|446.5|451.72|446.32|21
1641146460000|2022-01-02 18:01:00|451.85|446.45|451.86|446.46|451.88|446.48|451.84|446.44|14
1641146470000|2022-01-02 18:01:10|451.85|446.45|451.9|446.5|451.94|446.54|451.85|446.45|12
1641146480000|2022-01-02 18:01:20|451.86|446.46|451.58|446.18|451.86|446.46|451.58|446.18|15
1641146490000|2022-01-02 18:01:30|451.62|446.22|451.53|446.13|451.66|446.26|451.51|446.11|24
1641146500000|2022-01-02 18:01:40|451.5|446.1|451.45|446.05|451.51|446.11|451.42|446.02|22
1641146510000|2022-01-02 18:01:50|451.44|446.04|451.41|446.01|451.51|446.11|451.41|446.01|18
1641146520000|2022-01-02 18:02:00|451.39|445.99|451.4|446|451.46|446.06|451.22|445.82|27
1641146530000|2022-01-02 18:02:10|451.41|446.01|451.56|446.16|451.58|446.18|451.29|445.89|24
1641146540000|2022-01-02 18:02:20|451.55|446.15|451.61|446.21|451.64|446.24|451.52|446.12|22
1641146550000|2022-01-02 18:02:30|451.63|446.23|451.63|446.23|451.63|446.23|451.6|446.2|13
1641146560000|2022-01-02 18:02:40|451.64|446.24|451.6|446.2|451.66|446.26|451.6|446.2|8
1641146570000|2022-01-02 18:02:50|451.61|446.21|451.62|446.22|451.64|446.24|451.61|446.21|4
1641146580000|2022-01-02 18:03:00|451.63|446.23|451.62|446.22|451.64|446.24|451.62|446.22|6
1641146590000|2022-01-02 18:03:10|451.64|446.24|451.64|446.24|451.64|446.24|451.64|446.24|1
1641146610000|2022-01-02 18:03:30|451.65|446.25|451.66|446.26|451.67|446.27|451.65|446.25|14
1641146620000|2022-01-02 18:03:40|451.67|446.27|451.66|446.26|451.68|446.28|451.66|446.26|7
1641146630000|2022-01-02 18:03:50|451.7|446.3|451.81|446.41|451.83|446.43|451.69|446.29|16
1641146640000|2022-01-02 18:04:00|451.82|446.42|451.86|446.46|451.87|446.47|451.82|446.42|14
1641146650000|2022-01-02 18:04:10|451.88|446.48|451.88|446.48|451.89|446.49|451.86|446.46|10
1641146660000|2022-01-02 18:04:20|451.89|446.49|451.98|446.58|451.98|446.58|451.88|446.48|9
1641146670000|2022-01-02 18:04:30|451.97|446.57|452.03|446.63|452.03|446.63|451.92|446.52|16
1641146680000|2022-01-02 18:04:40|452.07|446.67|452.03|446.63|452.07|446.67|451.99|446.59|16
1641146690000|2022-01-02 18:04:50|452.02|446.62|452.02|446.62|452.03|446.63|452.02|446.62|5
1641146700000|2022-01-02 18:05:00|452.01|446.61|452.04|446.64|452.04|446.64|452.01|446.61|8
1641146710000|2022-01-02 18:05:10|452.03|446.63|452.07|446.67|452.08|446.68|452.03|446.63|12
1641146720000|2022-01-02 18:05:20|452.08|446.68|452.08|446.68|452.08|446.68|452.07|446.67|3
1641146730000|2022-01-02 18:05:30|452.07|446.67|451.96|446.56|452.07|446.67|451.92|446.52|13
1641146740000|2022-01-02 18:05:40|451.94|446.54|452.04|446.64|452.04|446.64|451.94|446.54|19
1641146750000|2022-01-02 18:05:50|452.05|446.65|452.04|446.64|452.05|446.65|452.04|446.64|4
1641146760000|2022-01-02 18:06:00|452.05|446.65|452.02|446.62|452.06|446.66|452|446.6|11
1641146770000|2022-01-02 18:06:10|452|446.6|451.93|446.53|452|446.6|451.92|446.52|8
1641146780000|2022-01-02 18:06:20|451.92|446.52|451.94|446.54|451.95|446.55|451.9|446.5|11
1641146790000|2022-01-02 18:06:30|451.89|446.49|451.83|446.43|451.93|446.53|451.83|446.43|9
1641146800000|2022-01-02 18:06:40|451.76|446.36|451.63|446.23|451.76|446.36|451.62|446.22|13
1641146820000|2022-01-02 18:07:00|451.62|446.22|451.54|446.14|451.62|446.22|451.54|446.14|10
1641146830000|2022-01-02 18:07:10|451.53|446.13|451.42|446.02|451.54|446.14|451.41|446.01|12
1641146840000|2022-01-02 18:07:20|451.43|446.03|451.43|446.03|451.43|446.03|451.42|446.02|5
1641146850000|2022-01-02 18:07:30|451.44|446.04|451.28|445.88|451.45|446.05|451.28|445.88|20
1641146860000|2022-01-02 18:07:40|451.29|445.89|451.23|445.83|451.37|445.97|451.19|445.79|18
1641146870000|2022-01-02 18:07:50|451.22|445.82|451.21|445.81|451.23|445.83|451.19|445.79|11
1641146880000|2022-01-02 18:08:00|451.2|445.8|451.24|445.84|451.24|445.84|451.19|445.79|16
1641146890000|2022-01-02 18:08:10|451.23|445.83|451.35|445.95|451.37|445.97|451.22|445.82|18
1641146900000|2022-01-02 18:08:20|451.33|445.93|451.37|445.97|451.37|445.97|451.33|445.93|6
1641146910000|2022-01-02 18:08:30|451.35|445.95|451.35|445.95|451.36|445.96|451.34|445.94|6
1641146920000|2022-01-02 18:08:40|451.36|445.96|451.32|445.92|451.36|445.96|451.3|445.9|8
1641146930000|2022-01-02 18:08:50|451.33|445.93|451.32|445.92|451.35|445.95|451.32|445.92|9
1641146940000|2022-01-02 18:09:00|451.33|445.93|451.3|445.9|451.34|445.94|451.27|445.87|15
1641146950000|2022-01-02 18:09:10|451.29|445.89|451.39|445.99|451.41|446.01|451.28|445.88|17
1641146960000|2022-01-02 18:09:20|451.4|446|451.46|446.06|451.46|446.06|451.39|445.99|12
1641146970000|2022-01-02 18:09:30|451.47|446.07|451.47|446.07|451.47|446.07|451.46|446.06|7
1641146980000|2022-01-02 18:09:40|451.46|446.06|451.45|446.05|451.48|446.08|451.44|446.04|11
1641146990000|2022-01-02 18:09:50|451.46|446.06|451.47|446.07|451.47|446.07|451.45|446.05|5
1641147000000|2022-01-02 18:10:00|451.46|446.06|451.46|446.06|451.46|446.06|451.45|446.05|3
1641147010000|2022-01-02 18:10:10|451.47|446.07|451.47|446.07|451.47|446.07|451.47|446.07|1
1641147020000|2022-01-02 18:10:20|451.46|446.06|451.3|445.9|451.47|446.07|451.3|445.9|15
1641147030000|2022-01-02 18:10:30|451.31|445.91|451.4|446|451.4|446|451.31|445.91|10
1641147040000|2022-01-02 18:10:40|451.41|446.01|451.41|446.01|451.41|446.01|451.4|446|5
1641147050000|2022-01-02 18:10:50|451.4|446|451.41|446.01|451.42|446.02|451.39|445.99|6
1641147060000|2022-01-02 18:11:00|451.42|446.02|451.42|446.02|451.42|446.02|451.41|446.01|3
1641147070000|2022-01-02 18:11:10|451.43|446.03|452.01|446.61|452.02|446.62|451.43|446.03|12
1641147080000|2022-01-02 18:11:20|452.02|446.62|451.83|446.43|452.02|446.62|451.82|446.42|11
1641147090000|2022-01-02 18:11:30|451.92|446.52|452.02|446.62|452.02|446.62|451.92|446.52|19
1641147100000|2022-01-02 18:11:40|452.01|446.61|451.95|446.55|452.03|446.63|451.94|446.54|12
1641147110000|2022-01-02 18:11:50|451.94|446.54|451.77|446.37|451.94|446.54|451.77|446.37|10
1641147120000|2022-01-02 18:12:00|451.78|446.38|451.87|446.47|451.87|446.47|451.76|446.36|17
1641147130000|2022-01-02 18:12:10|451.92|446.52|451.88|446.48|451.93|446.53|451.88|446.48|9
1641147140000|2022-01-02 18:12:20|451.86|446.46|451.84|446.44|451.86|446.46|451.84|446.44|2
1641147150000|2022-01-02 18:12:30|451.83|446.43|451.84|446.44|451.85|446.45|451.83|446.43|8
1641147160000|2022-01-02 18:12:40|451.85|446.45|451.85|446.45|451.85|446.45|451.85|446.45|1
1641147180000|2022-01-02 18:13:00|451.84|446.44|451.78|446.38|451.85|446.45|451.75|446.35|8
1641147190000|2022-01-02 18:13:10|451.79|446.39|451.78|446.38|451.79|446.39|451.78|446.38|2
1641147200000|2022-01-02 18:13:20|451.7|446.3|451.53|446.13|451.7|446.3|451.53|446.13|17
1641147210000|2022-01-02 18:13:30|451.52|446.12|451.46|446.06|451.52|446.12|451.46|446.06|6
1641147220000|2022-01-02 18:13:40|451.47|446.07|451.41|446.01|451.48|446.08|451.41|446.01|9
1641147230000|2022-01-02 18:13:50|451.42|446.02|451.42|446.02|451.42|446.02|451.41|446.01|9
1641147240000|2022-01-02 18:14:00|451.41|446.01|451.39|445.99|451.42|446.02|451.39|445.99|9
1641147250000|2022-01-02 18:14:10|451.4|446|451.36|445.96|451.4|446|451.34|445.94|6
1641147260000|2022-01-02 18:14:20|451.37|445.97|451.36|445.96|451.37|445.97|451.36|445.96|8
1641147270000|2022-01-02 18:14:30|451.35|445.95|451.39|445.99|451.39|445.99|451.35|445.95|11
1641147280000|2022-01-02 18:14:40|451.38|445.98|451.39|445.99|451.39|445.99|451.38|445.98|2
1641147290000|2022-01-02 18:14:50|451.38|445.98|451.36|445.96|451.38|445.98|451.35|445.95|4
1641147300000|2022-01-02 18:15:00|451.35|445.95|451.36|445.96|451.36|445.96|451.34|445.94|6
1641147320000|2022-01-02 18:15:20|451.37|445.97|451.36|445.96|451.37|445.97|451.36|445.96|6
1641147330000|2022-01-02 18:15:30|451.37|445.97|451.48|446.08|451.48|446.08|451.36|445.96|14
1641147340000|2022-01-02 18:15:40|451.54|446.14|451.58|446.18|451.58|446.18|451.53|446.13|5
1641147350000|2022-01-02 18:15:50|451.57|446.17|451.57|446.17|451.59|446.19|451.56|446.16|10
1641147360000|2022-01-02 18:16:00|451.58|446.18|451.86|446.46|451.86|446.46|451.56|446.16|16
1641147370000|2022-01-02 18:16:10|451.83|446.43|451.85|446.45|451.89|446.49|451.83|446.43|22
1641147380000|2022-01-02 18:16:20|451.84|446.44|451.89|446.49|451.9|446.5|451.84|446.44|15
1641147390000|2022-01-02 18:16:30|451.9|446.5|451.83|446.43|451.9|446.5|451.71|446.31|26
1641147400000|2022-01-02 18:16:40|451.82|446.42|451.84|446.44|451.84|446.44|451.82|446.42|9
1641147410000|2022-01-02 18:16:50|451.85|446.45|451.87|446.47|451.92|446.52|451.84|446.44|19
1641147420000|2022-01-02 18:17:00|451.88|446.48|451.88|446.48|451.89|446.49|451.86|446.46|6
1641147430000|2022-01-02 18:17:10|451.86|446.46|451.81|446.41|451.86|446.46|451.79|446.39|17
1641147440000|2022-01-02 18:17:20|451.82|446.42|451.8|446.4|451.82|446.42|451.8|446.4|5
1641147450000|2022-01-02 18:17:30|451.79|446.39|451.87|446.47|451.87|446.47|451.78|446.38|12
1641147460000|2022-01-02 18:17:40|451.85|446.45|451.87|446.47|451.87|446.47|451.85|446.45|3
1641147470000|2022-01-02 18:17:50|451.88|446.48|451.86|446.46|451.88|446.48|451.85|446.45|6
1641147480000|2022-01-02 18:18:00|451.87|446.47|451.82|446.42|451.88|446.48|451.78|446.38|15
1641147490000|2022-01-02 18:18:10|451.81|446.41|451.85|446.45|451.86|446.46|451.81|446.41|16
1641147500000|2022-01-02 18:18:20|451.84|446.44|451.67|446.27|451.85|446.45|451.66|446.26|15
1641147510000|2022-01-02 18:18:30|451.68|446.28|451.66|446.26|451.69|446.29|451.66|446.26|7
1641147520000|2022-01-02 18:18:40|451.65|446.25|451.66|446.26|451.67|446.27|451.63|446.23|12
1641147530000|2022-01-02 18:18:50|451.67|446.27|451.63|446.23|451.67|446.27|451.63|446.23|8
1641147540000|2022-01-02 18:19:00|451.62|446.22|451.61|446.21|451.63|446.23|451.6|446.2|9
1641147550000|2022-01-02 18:19:10|451.6|446.2|451.61|446.21|451.61|446.21|451.6|446.2|6
1641147560000|2022-01-02 18:19:20|451.62|446.22|451.61|446.21|451.62|446.22|451.58|446.18|11
1641147570000|2022-01-02 18:19:30|451.6|446.2|451.61|446.21|451.61|446.21|451.6|446.2|4
1641147580000|2022-01-02 18:19:40|451.6|446.2|451.61|446.21|451.61|446.21|451.6|446.2|2
1641147590000|2022-01-02 18:19:50|451.6|446.2|451.62|446.22|451.62|446.22|451.6|446.2|7
1641147600000|2022-01-02 18:20:00|451.61|446.21|451.62|446.22|451.62|446.22|451.61|446.21|2
1641147610000|2022-01-02 18:20:10|451.61|446.21|451.62|446.22|451.62|446.22|451.61|446.21|2
1641147620000|2022-01-02 18:20:20|451.64|446.24|451.37|445.97|451.64|446.24|451.36|445.96|23
1641147630000|2022-01-02 18:20:30|451.36|445.96|451.37|445.97|451.37|445.97|451.36|445.96|8
1641147640000|2022-01-02 18:20:40|451.38|445.98|451.34|445.94|451.38|445.98|451.33|445.93|14
1641147650000|2022-01-02 18:20:50|451.33|445.93|451.23|445.83|451.35|445.95|451.22|445.82|10
1641147660000|2022-01-02 18:21:00|451.24|445.84|451.18|445.78|451.25|445.85|451.16|445.76|18
1641147670000|2022-01-02 18:21:10|451.19|445.79|451.14|445.74|451.19|445.79|451.12|445.72|9
1641147680000|2022-01-02 18:21:20|451.15|445.75|451.13|445.73|451.15|445.75|451.12|445.72|5
1641147690000|2022-01-02 18:21:30|451.1|445.7|451.14|445.74|451.14|445.74|451.09|445.69|9
1641147700000|2022-01-02 18:21:40|451.15|445.75|451.17|445.77|451.18|445.78|451.15|445.75|8
1641147710000|2022-01-02 18:21:50|451.16|445.76|451.16|445.76|451.16|445.76|451.15|445.75|7
1641147720000|2022-01-02 18:22:00|451.15|445.75|451.33|445.93|451.33|445.93|451.15|445.75|12
1641147730000|2022-01-02 18:22:10|451.34|445.94|451.32|445.92|451.37|445.97|451.31|445.91|14
1641147750000|2022-01-02 18:22:30|451.31|445.91|451.23|445.83|451.33|445.93|451.22|445.82|10
1641147760000|2022-01-02 18:22:40|451.22|445.82|451.21|445.81|451.22|445.82|451.21|445.81|4
1641147770000|2022-01-02 18:22:50|451.22|445.82|451.04|445.64|451.22|445.82|451.04|445.64|16
1641147780000|2022-01-02 18:23:00|451.06|445.66|450.92|445.52|451.06|445.66|450.91|445.51|22
1641147790000|2022-01-02 18:23:10|450.91|445.51|450.78|445.38|450.92|445.52|450.77|445.37|15
1641147800000|2022-01-02 18:23:20|450.8|445.4|450.78|445.38|450.8|445.4|450.77|445.37|13
1641147810000|2022-01-02 18:23:30|450.79|445.39|450.67|445.27|450.81|445.41|450.65|445.25|16
1641147820000|2022-01-02 18:23:40|450.68|445.28|450.63|445.23|450.68|445.28|450.62|445.22|12
1641147830000|2022-01-02 18:23:50|450.65|445.25|450.71|445.31|450.71|445.31|450.65|445.25|10
1641147840000|2022-01-02 18:24:00|450.7|445.3|450.7|445.3|450.71|445.31|450.69|445.29|13
1641147850000|2022-01-02 18:24:10|450.71|445.31|450.74|445.34|450.76|445.36|450.69|445.29|11
1641147860000|2022-01-02 18:24:20|450.73|445.33|450.73|445.33|450.74|445.34|450.73|445.33|5
1641147870000|2022-01-02 18:24:30|450.74|445.34|450.76|445.36|450.77|445.37|450.73|445.33|10
1641147880000|2022-01-02 18:24:40|450.75|445.35|450.68|445.28|450.75|445.35|450.65|445.25|12
1641147890000|2022-01-02 18:24:50|450.67|445.27|450.69|445.29|450.7|445.3|450.67|445.27|13
1641147900000|2022-01-02 18:25:00|450.7|445.3|450.69|445.29|450.7|445.3|450.67|445.27|10
1641147910000|2022-01-02 18:25:10|450.68|445.28|450.64|445.24|450.69|445.29|450.64|445.24|5
1641147920000|2022-01-02 18:25:20|450.66|445.26|450.67|445.27|450.67|445.27|450.66|445.26|8
1641147930000|2022-01-02 18:25:30|450.66|445.26|450.66|445.26|450.67|445.27|450.65|445.25|5
1641147940000|2022-01-02 18:25:40|450.67|445.27|450.68|445.28|450.68|445.28|450.66|445.26|8
1641147950000|2022-01-02 18:25:50|450.67|445.27|450.68|445.28|450.69|445.29|450.66|445.26|10
1641147960000|2022-01-02 18:26:00|450.69|445.29|450.68|445.28|450.7|445.3|450.67|445.27|15
1641147970000|2022-01-02 18:26:10|450.69|445.29|450.78|445.38|450.98|445.58|450.68|445.28|32
1641147980000|2022-01-02 18:26:20|450.77|445.37|450.73|445.33|450.77|445.37|450.7|445.3|16
1641147990000|2022-01-02 18:26:30|450.7|445.3|450.52|445.12|450.72|445.32|450.52|445.12|20
1641148000000|2022-01-02 18:26:40|450.49|445.09|450.5|445.1|450.54|445.14|450.42|445.02|20
1641148010000|2022-01-02 18:26:50|450.51|445.11|450.49|445.09|450.53|445.13|450.49|445.09|16
1641148020000|2022-01-02 18:27:00|450.42|445.02|449.91|444.51|450.42|445.02|449.79|444.39|26
1641148030000|2022-01-02 18:27:10|449.92|444.52|450.1|444.7|450.11|444.71|449.92|444.52|20
1641148040000|2022-01-02 18:27:20|450.11|444.71|450.08|444.68|450.11|444.71|450.07|444.67|17
1641148050000|2022-01-02 18:27:30|450.09|444.69|450.04|444.64|450.09|444.69|450.04|444.64|16
1641148060000|2022-01-02 18:27:40|450.05|444.65|449.92|444.52|450.05|444.65|449.92|444.52|5
1641148070000|2022-01-02 18:27:50|449.93|444.53|449.68|444.28|449.93|444.53|449.68|444.28|15
1641148080000|2022-01-02 18:28:00|449.69|444.29|449.64|444.24|449.71|444.31|449.62|444.22|18
1641148090000|2022-01-02 18:28:10|449.62|444.22|449.57|444.17|449.62|444.22|449.52|444.12|15
1641148100000|2022-01-02 18:28:20|449.52|444.12|449.05|443.65|449.52|444.12|448.82|443.42|31
1641148110000|2022-01-02 18:28:30|449.03|443.63|449.23|443.83|449.31|443.91|449.03|443.63|29
1641148120000|2022-01-02 18:28:40|449.24|443.84|449.14|443.74|449.24|443.84|449.1|443.7|19
1641148130000|2022-01-02 18:28:50|449.16|443.76|449.06|443.66|449.17|443.77|449.03|443.63|24
1641148140000|2022-01-02 18:29:00|449.09|443.69|449.1|443.7|449.1|443.7|449|443.6|19
1641148150000|2022-01-02 18:29:10|449.05|443.65|449.14|443.74|449.14|443.74|449.02|443.62|16
1641148160000|2022-01-02 18:29:20|449.13|443.73|449.18|443.78|449.18|443.78|449.12|443.72|17
1641148170000|2022-01-02 18:29:30|449.24|443.84|449.31|443.91|449.45|444.05|449.24|443.84|31
1641148180000|2022-01-02 18:29:40|449.33|443.93|449.48|444.08|449.49|444.09|449.33|443.93|12
1641148190000|2022-01-02 18:29:50|449.49|444.09|449.42|444.02|449.49|444.09|449.39|443.99|12
1641148200000|2022-01-02 18:30:00|449.41|444.01|449.47|444.07|449.49|444.09|449.41|444.01|15
1641148210000|2022-01-02 18:30:10|449.48|444.08|449.37|443.97|449.48|444.08|449.33|443.93|14
1641148220000|2022-01-02 18:30:20|449.35|443.95|449.16|443.76|449.37|443.97|449.16|443.76|14
1641148230000|2022-01-02 18:30:30|449.19|443.79|449.07|443.67|449.2|443.8|449.07|443.67|16
1641148240000|2022-01-02 18:30:40|449.05|443.65|449|443.6|449.05|443.65|448.96|443.56|13
1641148250000|2022-01-02 18:30:50|448.99|443.59|448.95|443.55|448.99|443.59|448.92|443.52|10
1641148260000|2022-01-02 18:31:00|448.96|443.56|449.02|443.62|449.11|443.71|448.96|443.56|22
1641148270000|2022-01-02 18:31:10|449.01|443.61|449.07|443.67|449.08|443.68|448.99|443.59|12
1641148280000|2022-01-02 18:31:20|449.08|443.68|449.19|443.79|449.19|443.79|449.07|443.67|13
1641148290000|2022-01-02 18:31:30|449.16|443.76|448.96|443.56|449.2|443.8|448.95|443.55|21
1641148300000|2022-01-02 18:31:40|448.97|443.57|448.95|443.55|448.97|443.57|448.93|443.53|19
1641148310000|2022-01-02 18:31:50|448.94|443.54|448.46|443.06|448.94|443.54|448.46|443.06|22
1641148320000|2022-01-02 18:32:00|448.47|443.07|448.49|443.09|448.58|443.18|448.45|443.05|24
1641148330000|2022-01-02 18:32:10|448.48|443.08|448.52|443.12|448.52|443.12|448.48|443.08|12
1641148340000|2022-01-02 18:32:20|448.5|443.1|448.4|443|448.5|443.1|448.3|442.9|22
1641148350000|2022-01-02 18:32:30|448.41|443.01|448.11|442.71|448.43|443.03|448.1|442.7|20
1641148360000|2022-01-02 18:32:40|448.1|442.7|448.09|442.69|448.11|442.71|448.08|442.68|15
1641148370000|2022-01-02 18:32:50|448.04|442.64|448.04|442.64|448.04|442.64|447.76|442.36|24
1641148380000|2022-01-02 18:33:00|448.03|442.63|447.62|442.22|448.04|442.64|447.61|442.21|24
1641148390000|2022-01-02 18:33:10|447.64|442.24|447.84|442.44|447.87|442.47|447.56|442.16|27
1641148400000|2022-01-02 18:33:20|447.85|442.45|447.91|442.51|447.91|442.51|447.82|442.42|32
1641148410000|2022-01-02 18:33:30|447.92|442.52|447.84|442.44|447.95|442.55|447.81|442.41|23
1641148420000|2022-01-02 18:33:40|447.83|442.43|447.94|442.54|447.95|442.55|447.83|442.43|19
1641148430000|2022-01-02 18:33:50|447.95|442.55|447.7|442.3|447.97|442.57|447.7|442.3|20
1641148440000|2022-01-02 18:34:00|447.69|442.29|447.72|442.32|447.75|442.35|447.6|442.2|23
1641148450000|2022-01-02 18:34:10|447.73|442.33|447.83|442.43|447.86|442.46|447.71|442.31|25
1641148460000|2022-01-02 18:34:20|447.82|442.42|447.72|442.32|447.92|442.52|447.72|442.32|24
1641148470000|2022-01-02 18:34:30|447.71|442.31|447.84|442.44|447.84|442.44|447.71|442.31|17
1641148480000|2022-01-02 18:34:40|447.83|442.43|447.82|442.42|447.84|442.44|447.77|442.37|17
1641148490000|2022-01-02 18:34:50|447.83|442.43|447.95|442.55|447.95|442.55|447.81|442.41|16
1641148500000|2022-01-02 18:35:00|447.98|442.58|448.2|442.8|448.2|442.8|447.98|442.58|18
1641148510000|2022-01-02 18:35:10|448.21|442.81|448.7|443.3|448.7|443.3|448.21|442.81|17
1641148520000|2022-01-02 18:35:20|448.78|443.38|448.71|443.31|449|443.6|448.71|443.31|24
1641148530000|2022-01-02 18:35:30|448.69|443.29|448.53|443.13|448.71|443.31|448.46|443.06|23
1641148540000|2022-01-02 18:35:40|448.5|443.1|448.5|443.1|448.64|443.24|448.5|443.1|21
1641148550000|2022-01-02 18:35:50|448.51|443.11|448.55|443.15|448.55|443.15|448.49|443.09|13
1641148560000|2022-01-02 18:36:00|448.56|443.16|448.5|443.1|448.57|443.17|448.49|443.09|20
1641148570000|2022-01-02 18:36:10|448.49|443.09|448.63|443.23|448.63|443.23|448.49|443.09|23
1641148580000|2022-01-02 18:36:20|448.64|443.24|449|443.6|449|443.6|448.62|443.22|25
1641148590000|2022-01-02 18:36:30|449.01|443.61|449.06|443.66|449.07|443.67|449.01|443.61|12
1641148600000|2022-01-02 18:36:40|449.07|443.67|448.84|443.44|449.07|443.67|448.66|443.26|27
1641148610000|2022-01-02 18:36:50|448.85|443.45|448.99|443.59|449.12|443.72|448.85|443.45|21
1641148620000|2022-01-02 18:37:00|448.98|443.58|449.1|443.7|449.11|443.71|448.98|443.58|24
1641148630000|2022-01-02 18:37:10|449.12|443.72|449.16|443.76|449.16|443.76|449.1|443.7|20
1641148640000|2022-01-02 18:37:20|449.17|443.77|449.2|443.8|449.24|443.84|449.11|443.71|21
1641148650000|2022-01-02 18:37:30|449.17|443.77|449.23|443.83|449.23|443.83|449.17|443.77|17
1641148660000|2022-01-02 18:37:40|449.26|443.86|449.05|443.65|449.28|443.88|449.03|443.63|10
1641148670000|2022-01-02 18:37:50|449.04|443.64|448.73|443.33|449.05|443.65|448.7|443.3|19
1641148680000|2022-01-02 18:38:00|448.72|443.32|448.7|443.3|448.76|443.36|448.69|443.29|11
1641148690000|2022-01-02 18:38:10|448.68|443.28|448.63|443.23|448.69|443.29|448.56|443.16|20
1641148700000|2022-01-02 18:38:20|448.62|443.22|448.61|443.21|448.66|443.26|448.59|443.19|14
1641148710000|2022-01-02 18:38:30|448.6|443.2|448.7|443.3|448.7|443.3|448.6|443.2|12
1641148720000|2022-01-02 18:38:40|448.69|443.29|448.8|443.4|448.8|443.4|448.65|443.25|19
1641148730000|2022-01-02 18:38:50|448.82|443.42|448.76|443.36|448.82|443.42|448.76|443.36|15
1641148740000|2022-01-02 18:39:00|448.75|443.35|448.77|443.37|448.82|443.42|448.73|443.33|17
1641148750000|2022-01-02 18:39:10|448.78|443.38|448.83|443.43|448.84|443.44|448.77|443.37|6
1641148760000|2022-01-02 18:39:20|448.84|443.44|448.93|443.53|448.93|443.53|448.84|443.44|12
1641148770000|2022-01-02 18:39:30|448.95|443.55|449.26|443.86|449.27|443.87|448.95|443.55|18
1641148780000|2022-01-02 18:39:40|449.25|443.85|449.44|444.04|449.45|444.05|449.22|443.82|23
1641148790000|2022-01-02 18:39:50|449.42|444.02|449.41|444.01|449.42|444.02|449.37|443.97|16
1641148800000|2022-01-02 18:40:00|449.4|444|449.59|444.19|449.59|444.19|449.39|443.99|21
1641148810000|2022-01-02 18:40:10|449.58|444.18|449.41|444.01|449.59|444.19|449.4|444|20
1641148820000|2022-01-02 18:40:20|449.4|444|449.52|444.12|449.52|444.12|449.39|443.99|10
1641148830000|2022-01-02 18:40:30|449.53|444.13|449.59|444.19|449.62|444.22|449.52|444.12|20
1641148840000|2022-01-02 18:40:40|449.6|444.2|449.59|444.19|449.62|444.22|449.58|444.18|12
1641148850000|2022-01-02 18:40:50|449.6|444.2|449.58|444.18|449.6|444.2|449.57|444.17|8
1641148860000|2022-01-02 18:41:00|449.57|444.17|449.59|444.19|449.6|444.2|449.57|444.17|6
1641148870000|2022-01-02 18:41:10|449.6|444.2|449.41|444.01|449.61|444.21|449.4|444|16
1641148880000|2022-01-02 18:41:20|449.4|444|449.3|443.9|449.4|444|449.3|443.9|15
1641148890000|2022-01-02 18:41:30|449.26|443.86|449.18|443.78|449.26|443.86|449.16|443.76|15
1641148900000|2022-01-02 18:41:40|449.2|443.8|449.17|443.77|449.2|443.8|449.17|443.77|12
1641148910000|2022-01-02 18:41:50|449.18|443.78|449.19|443.79|449.22|443.82|449.17|443.77|10
1641148920000|2022-01-02 18:42:00|449.2|443.8|449.29|443.89|449.3|443.9|449.2|443.8|9
1641148930000|2022-01-02 18:42:10|449.3|443.9|449.33|443.93|449.33|443.93|449.29|443.89|8
1641148940000|2022-01-02 18:42:20|449.34|443.94|449.47|444.07|449.47|444.07|449.34|443.94|12
1641148950000|2022-01-02 18:42:30|449.46|444.06|449.33|443.93|449.46|444.06|449.33|443.93|11
1641148960000|2022-01-02 18:42:40|449.32|443.92|449.34|443.94|449.34|443.94|449.32|443.92|3
1641148970000|2022-01-02 18:42:50|449.33|443.93|449.3|443.9|449.34|443.94|449.29|443.89|11
1641148980000|2022-01-02 18:43:00|449.29|443.89|449.3|443.9|449.3|443.9|449.29|443.89|10
1641148990000|2022-01-02 18:43:10|449.31|443.91|449.43|444.03|449.43|444.03|449.3|443.9|15
1641149000000|2022-01-02 18:43:20|449.42|444.02|449.42|444.02|449.45|444.05|449.41|444.01|8
1641149010000|2022-01-02 18:43:30|449.43|444.03|449.46|444.06|449.46|444.06|449.43|444.03|15
1641149020000|2022-01-02 18:43:40|449.45|444.05|449.5|444.1|449.5|444.1|449.45|444.05|9
1641149030000|2022-01-02 18:43:50|449.49|444.09|449.5|444.1|449.5|444.1|449.48|444.08|8
1641149040000|2022-01-02 18:44:00|449.51|444.11|449.61|444.21|449.62|444.22|449.51|444.11|11
1641149050000|2022-01-02 18:44:10|449.62|444.22|449.59|444.19|449.63|444.23|449.58|444.18|9
1641149060000|2022-01-02 18:44:20|449.57|444.17|449.5|444.1|449.58|444.18|449.48|444.08|14
1641149070000|2022-01-02 18:44:30|449.51|444.11|449.52|444.12|449.54|444.14|449.46|444.06|17
1641149080000|2022-01-02 18:44:40|449.51|444.11|449.5|444.1|449.53|444.13|449.5|444.1|5
1641149090000|2022-01-02 18:44:50|449.51|444.11|449.36|443.96|449.51|444.11|449.34|443.94|10
1641149100000|2022-01-02 18:45:00|449.35|443.95|449.39|443.99|449.4|444|449.35|443.95|7
1641149110000|2022-01-02 18:45:10|449.41|444.01|449.49|444.09|449.49|444.09|449.41|444.01|12
1641149120000|2022-01-02 18:45:20|449.5|444.1|449.63|444.23|449.63|444.23|449.5|444.1|10
1641149130000|2022-01-02 18:45:30|449.56|444.16|449.49|444.09|449.56|444.16|449.43|444.03|14
1641149140000|2022-01-02 18:45:40|449.5|444.1|449.5|444.1|449.5|444.1|449.49|444.09|3
1641149150000|2022-01-02 18:45:50|449.48|444.08|449.3|443.9|449.5|444.1|449.29|443.89|17
1641149160000|2022-01-02 18:46:00|449.28|443.88|449.28|443.88|449.31|443.91|449.26|443.86|21
1641149170000|2022-01-02 18:46:10|449.29|443.89|449.32|443.92|449.33|443.93|449.29|443.89|15
1641149180000|2022-01-02 18:46:20|449.31|443.91|449.3|443.9|449.32|443.92|449.3|443.9|4
1641149190000|2022-01-02 18:46:30|449.31|443.91|449.31|443.91|449.32|443.92|449.3|443.9|5
1641149200000|2022-01-02 18:46:40|449.29|443.89|449.28|443.88|449.3|443.9|449.28|443.88|4
1641149210000|2022-01-02 18:46:50|449.29|443.89|449.26|443.86|449.29|443.89|449.26|443.86|4
1641149220000|2022-01-02 18:47:00|449.25|443.85|449.29|443.89|449.3|443.9|449.25|443.85|8
1641149230000|2022-01-02 18:47:10|449.3|443.9|449.29|443.89|449.31|443.91|449.29|443.89|10
1641149240000|2022-01-02 18:47:20|449.3|443.9|449.46|444.06|449.47|444.07|449.3|443.9|13
1641149250000|2022-01-02 18:47:30|449.45|444.05|449.47|444.07|449.47|444.07|449.44|444.04|7
1641149260000|2022-01-02 18:47:40|449.46|444.06|449.46|444.06|449.47|444.07|449.42|444.02|10
1641149270000|2022-01-02 18:47:50|449.47|444.07|449.62|444.22|449.65|444.25|449.46|444.06|24
1641149280000|2022-01-02 18:48:00|449.63|444.23|449.63|444.23|449.63|444.23|449.6|444.2|16
1641149290000|2022-01-02 18:48:10|449.62|444.22|449.64|444.24|449.64|444.24|449.61|444.21|11
1641149300000|2022-01-02 18:48:20|449.63|444.23|449.67|444.27|449.68|444.28|449.63|444.23|13
1641149310000|2022-01-02 18:48:30|449.71|444.31|449.66|444.26|449.71|444.31|449.63|444.23|15
1641149320000|2022-01-02 18:48:40|449.65|444.25|449.67|444.27|449.67|444.27|449.65|444.25|13
1641149330000|2022-01-02 18:48:50|449.66|444.26|449.83|444.43|449.83|444.43|449.65|444.25|18
1641149340000|2022-01-02 18:49:00|449.85|444.45|449.82|444.42|449.85|444.45|449.78|444.38|16
1641149350000|2022-01-02 18:49:10|449.83|444.43|449.89|444.49|449.91|444.51|449.83|444.43|10
1641149360000|2022-01-02 18:49:20|449.9|444.5|449.94|444.54|449.95|444.55|449.9|444.5|9
1641149370000|2022-01-02 18:49:30|449.95|444.55|449.95|444.55|449.95|444.55|449.94|444.54|3
1641149380000|2022-01-02 18:49:40|449.97|444.57|450.06|444.66|450.06|444.66|449.97|444.57|7
1641149390000|2022-01-02 18:49:50|450.1|444.7|450.39|444.99|450.39|444.99|450.1|444.7|25
1641149400000|2022-01-02 18:50:00|450.4|445|450.32|444.92|450.4|445|450.31|444.91|18
1641149410000|2022-01-02 18:50:10|450.33|444.93|450.32|444.92|450.33|444.93|450.31|444.91|4
1641149420000|2022-01-02 18:50:20|450.33|444.93|450.24|444.84|450.33|444.93|450.2|444.8|14
1641149430000|2022-01-02 18:50:30|450.22|444.82|450.2|444.8|450.23|444.83|450.2|444.8|12
1641149440000|2022-01-02 18:50:40|450.19|444.79|450.21|444.81|450.21|444.81|450.19|444.79|5
1641149450000|2022-01-02 18:50:50|450.2|444.8|450.13|444.73|450.24|444.84|450.08|444.68|21
1641149460000|2022-01-02 18:51:00|450.12|444.72|450.37|444.97|450.44|445.04|450.12|444.72|21
1641149470000|2022-01-02 18:51:10|450.38|444.98|450.28|444.88|450.39|444.99|450.22|444.82|17
1641149480000|2022-01-02 18:51:20|450.23|444.83|450.16|444.76|450.23|444.83|450.1|444.7|20
1641149490000|2022-01-02 18:51:30|450.17|444.77|450.15|444.75|450.18|444.78|450.14|444.74|11
1641149500000|2022-01-02 18:51:40|450.14|444.74|450.1|444.7|450.15|444.75|450.1|444.7|13
1641149510000|2022-01-02 18:51:50|450.08|444.68|450.07|444.67|450.08|444.68|450.02|444.62|8
1641149520000|2022-01-02 18:52:00|450.08|444.68|450.08|444.68|450.09|444.69|450.08|444.68|3
1641149530000|2022-01-02 18:52:10|450.09|444.69|450.03|444.63|450.1|444.7|450.03|444.63|15
1641149540000|2022-01-02 18:52:20|450.02|444.62|449.9|444.5|450.02|444.62|449.88|444.48|6
1641149550000|2022-01-02 18:52:30|449.88|444.48|449.82|444.42|449.88|444.48|449.81|444.41|10
1641149560000|2022-01-02 18:52:40|449.83|444.43|449.81|444.41|449.84|444.44|449.81|444.41|10
1641149570000|2022-01-02 18:52:50|449.82|444.42|449.76|444.36|449.83|444.43|449.76|444.36|12
1641149580000|2022-01-02 18:53:00|449.77|444.37|449.7|444.3|449.77|444.37|449.69|444.29|6
1641149590000|2022-01-02 18:53:10|449.71|444.31|449.58|444.18|449.71|444.31|449.56|444.16|13
1641149600000|2022-01-02 18:53:20|449.56|444.16|449.51|444.11|449.56|444.16|449.48|444.08|10
1641149610000|2022-01-02 18:53:30|449.49|444.09|449.5|444.1|449.55|444.15|449.49|444.09|14
1641149620000|2022-01-02 18:53:40|449.49|444.09|449.25|443.85|449.51|444.11|449.24|443.84|21
1641149630000|2022-01-02 18:53:50|449.26|443.86|449.25|443.85|449.28|443.88|449.23|443.83|14
1641149640000|2022-01-02 18:54:00|449.15|443.75|449.09|443.69|449.15|443.75|449.03|443.63|17
1641149650000|2022-01-02 18:54:10|449.08|443.68|449.09|443.69|449.1|443.7|449.08|443.68|6
1641149660000|2022-01-02 18:54:20|449.08|443.68|448.93|443.53|449.08|443.68|448.92|443.52|17
1641149670000|2022-01-02 18:54:30|448.92|443.52|448.74|443.34|448.93|443.53|448.73|443.33|15
1641149680000|2022-01-02 18:54:40|448.75|443.35|448.61|443.21|448.79|443.39|448.6|443.2|22
1641149690000|2022-01-02 18:54:50|448.6|443.2|448.5|443.1|448.61|443.21|448.49|443.09|17
1641149700000|2022-01-02 18:55:00|448.51|443.11|448.48|443.08|448.51|443.11|448.48|443.08|14
1641149710000|2022-01-02 18:55:10|448.49|443.09|448.39|442.99|448.49|443.09|448.37|442.97|12
1641149720000|2022-01-02 18:55:20|448.38|442.98|448.41|443.01|448.43|443.03|448.37|442.97|18
1641149730000|2022-01-02 18:55:30|448.4|443|448.43|443.03|448.43|443.03|448.4|443|14
1641149740000|2022-01-02 18:55:40|448.44|443.04|448.42|443.02|448.44|443.04|448.4|443|14
1641149750000|2022-01-02 18:55:50|448.44|443.04|449.04|443.64|449.05|443.65|448.44|443.04|22
1641149760000|2022-01-02 18:56:00|449.05|443.65|449.01|443.61|449.05|443.65|448.98|443.58|18
1641149770000|2022-01-02 18:56:10|449|443.6|448.88|443.48|449.01|443.61|448.88|443.48|10
1641149780000|2022-01-02 18:56:20|448.87|443.47|448.87|443.47|448.87|443.47|448.85|443.45|9
1641149790000|2022-01-02 18:56:30|448.88|443.48|448.87|443.47|448.88|443.48|448.85|443.45|8
1641149800000|2022-01-02 18:56:40|448.89|443.49|448.89|443.49|448.89|443.49|448.88|443.48|5
1641149810000|2022-01-02 18:56:50|448.88|443.48|448.88|443.48|448.89|443.49|448.88|443.48|3
1641149820000|2022-01-02 18:57:00|448.89|443.49|449.03|443.63|449.07|443.67|448.88|443.48|11
1641149830000|2022-01-02 18:57:10|449.04|443.64|449.04|443.64|449.04|443.64|448.96|443.56|9
1641149840000|2022-01-02 18:57:20|449.03|443.63|449.05|443.65|449.05|443.65|449.02|443.62|9
1641149850000|2022-01-02 18:57:30|449.04|443.64|449.03|443.63|449.05|443.65|449.03|443.63|14
1641149860000|2022-01-02 18:57:40|449.04|443.64|449.18|443.78|449.18|443.78|449.04|443.64|12
1641149870000|2022-01-02 18:57:50|449.17|443.77|449.15|443.75|449.17|443.77|449.11|443.71|10
1641149880000|2022-01-02 18:58:00|449.3|443.9|449.31|443.91|449.33|443.93|449.29|443.89|7
1641149890000|2022-01-02 18:58:10|449.3|443.9|449.22|443.82|449.31|443.91|449.21|443.81|10
1641149900000|2022-01-02 18:58:20|449.21|443.81|449.16|443.76|449.21|443.81|449.12|443.72|7
1641149910000|2022-01-02 18:58:30|449.17|443.77|449.19|443.79|449.2|443.8|449.15|443.75|12
1641149920000|2022-01-02 18:58:40|449.14|443.74|449.09|443.69|449.14|443.74|449.07|443.67|18
1641149930000|2022-01-02 18:58:50|449.08|443.68|449.07|443.67|449.09|443.69|449.07|443.67|10
1641149940000|2022-01-02 18:59:00|449.08|443.68|449.15|443.75|449.23|443.83|449.07|443.67|16
1641149950000|2022-01-02 18:59:10|449.14|443.74|449.1|443.7|449.17|443.77|449.08|443.68|13
1641149960000|2022-01-02 18:59:20|449.09|443.69|449.12|443.72|449.13|443.73|449.06|443.66|14
1641149970000|2022-01-02 18:59:30|449.13|443.73|449.26|443.86|449.26|443.86|449.13|443.73|14
1641149980000|2022-01-02 18:59:40|449.25|443.85|449.24|443.84|449.25|443.85|449.22|443.82|6
1641149990000|2022-01-02 18:59:50|449.27|443.87|449.39|443.99|449.46|444.06|449.27|443.87|17
1641150000000|2022-01-02 19:00:00|449.4|444|449.39|443.99|449.4|444|449.33|443.93|25
1641150010000|2022-01-02 19:00:10|449.38|443.98|448.99|443.59|449.39|443.99|448.99|443.59|21
1641150020000|2022-01-02 19:00:20|448.95|443.55|448.83|443.43|448.95|443.55|448.83|443.43|21
1641150030000|2022-01-02 19:00:30|448.84|443.44|448.75|443.35|448.84|443.44|448.67|443.27|18
1641150040000|2022-01-02 19:00:40|448.74|443.34|448.81|443.41|448.81|443.41|448.72|443.32|20
1641150050000|2022-01-02 19:00:50|448.83|443.43|448.99|443.59|448.99|443.59|448.82|443.42|20
1641150060000|2022-01-02 19:01:00|448.98|443.58|448.95|443.55|448.99|443.59|448.95|443.55|15
1641150070000|2022-01-02 19:01:10|448.96|443.56|448.99|443.59|448.99|443.59|448.96|443.56|12
1641150080000|2022-01-02 19:01:20|449|443.6|449.01|443.61|449.02|443.62|449|443.6|12
1641150090000|2022-01-02 19:01:30|448.98|443.58|449.24|443.84|449.25|443.85|448.98|443.58|21
1641150100000|2022-01-02 19:01:40|449.25|443.85|449.3|443.9|449.3|443.9|449.22|443.82|23
1641150110000|2022-01-02 19:01:50|449.26|443.86|449.32|443.92|449.32|443.92|449.26|443.86|15
1641150120000|2022-01-02 19:02:00|449.31|443.91|449.42|444.02|449.43|444.03|449.3|443.9|17
1641150130000|2022-01-02 19:02:10|449.41|444.01|449.49|444.09|449.51|444.11|449.41|444.01|19
1641150140000|2022-01-02 19:02:20|449.48|444.08|449.47|444.07|449.5|444.1|449.46|444.06|7
1641150150000|2022-01-02 19:02:30|449.46|444.06|449.27|443.87|449.46|444.06|449.25|443.85|13
1641150160000|2022-01-02 19:02:40|449.26|443.86|449.27|443.87|449.27|443.87|449.26|443.86|4
1641150170000|2022-01-02 19:02:50|449.26|443.86|449.27|443.87|449.28|443.88|449.26|443.86|6
1641150180000|2022-01-02 19:03:00|449.3|443.9|449.53|444.13|449.54|444.14|449.3|443.9|17
1641150190000|2022-01-02 19:03:10|449.52|444.12|449.55|444.15|449.56|444.16|449.52|444.12|11
1641150200000|2022-01-02 19:03:20|449.56|444.16|449.56|444.16|449.57|444.17|449.55|444.15|16
1641150210000|2022-01-02 19:03:30|449.57|444.17|449.56|444.16|449.57|444.17|449.56|444.16|2
1641150220000|2022-01-02 19:03:40|449.59|444.19|450.05|444.65|450.08|444.68|449.59|444.19|17
1641150230000|2022-01-02 19:03:50|449.95|444.55|449.88|444.48|449.95|444.55|449.84|444.44|25
1641150240000|2022-01-02 19:04:00|449.89|444.49|449.9|444.5|449.94|444.54|449.86|444.46|23
1641150250000|2022-01-02 19:04:10|449.89|444.49|449.9|444.5|449.9|444.5|449.88|444.48|13
1641150260000|2022-01-02 19:04:20|449.91|444.51|449.89|444.49|449.91|444.51|449.89|444.49|7
1641150270000|2022-01-02 19:04:30|449.9|444.5|449.96|444.56|449.97|444.57|449.89|444.49|17
1641150280000|2022-01-02 19:04:40|449.97|444.57|450|444.6|450|444.6|449.94|444.54|14
1641150290000|2022-01-02 19:04:50|450.02|444.62|450.46|445.06|450.46|445.06|450.02|444.62|28
1641150300000|2022-01-02 19:05:00|450.45|445.05|450.35|444.95|450.46|445.06|450.33|444.93|20
1641150310000|2022-01-02 19:05:10|450.34|444.94|450.12|444.72|450.34|444.94|450.1|444.7|21
1641150320000|2022-01-02 19:05:20|450.16|444.76|450.24|444.84|450.25|444.85|450.16|444.76|15
1641150330000|2022-01-02 19:05:30|450.25|444.85|450.18|444.78|450.26|444.86|450.16|444.76|18
1641150340000|2022-01-02 19:05:40|450.19|444.79|450.23|444.83|450.23|444.83|450.16|444.76|18
1641150350000|2022-01-02 19:05:50|450.24|444.84|450.24|444.84|450.24|444.84|450.22|444.82|8
1641150360000|2022-01-02 19:06:00|450.23|444.83|450.19|444.79|450.24|444.84|450.18|444.78|5
1641150370000|2022-01-02 19:06:10|450.2|444.8|450.21|444.81|450.21|444.81|450.19|444.79|6
1641150380000|2022-01-02 19:06:20|450.22|444.82|450.38|444.98|450.43|445.03|450.22|444.82|23
1641150390000|2022-01-02 19:06:30|450.39|444.99|450.28|444.88|450.39|444.99|450.27|444.87|17
1641150400000|2022-01-02 19:06:40|450.29|444.89|450.33|444.93|450.33|444.93|450.29|444.89|11
1641150410000|2022-01-02 19:06:50|450.34|444.94|450.33|444.93|450.34|444.94|450.32|444.92|12
1641150430000|2022-01-02 19:07:10|450.34|444.94|450.34|444.94|450.36|444.96|450.33|444.93|6
1641150440000|2022-01-02 19:07:20|450.35|444.95|450.36|444.96|450.36|444.96|450.35|444.95|2
1641150450000|2022-01-02 19:07:30|450.35|444.95|450.39|444.99|450.4|445|450.35|444.95|11
1641150460000|2022-01-02 19:07:40|450.4|445|450.4|445|450.4|445|450.36|444.96|8
1641150470000|2022-01-02 19:07:50|450.38|444.98|450.26|444.86|450.38|444.98|450.26|444.86|18
1641150480000|2022-01-02 19:08:00|450.27|444.87|450.3|444.9|450.32|444.92|450.26|444.86|10
1641150490000|2022-01-02 19:08:10|450.29|444.89|450.18|444.78|450.3|444.9|450.17|444.77|18
1641150500000|2022-01-02 19:08:20|450.17|444.77|450.06|444.66|450.17|444.77|450.06|444.66|13
1641150510000|2022-01-02 19:08:30|450.02|444.62|450.1|444.7|450.11|444.71|450.02|444.62|12
1641150520000|2022-01-02 19:08:40|450.09|444.69|450.18|444.78|450.18|444.78|450.09|444.69|11
1641150530000|2022-01-02 19:08:50|450.19|444.79|450.24|444.84|450.25|444.85|450.19|444.79|9
1641150540000|2022-01-02 19:09:00|450.22|444.82|450.19|444.79|450.22|444.82|450.19|444.79|6
1641150550000|2022-01-02 19:09:10|450.2|444.8|450.22|444.82|450.25|444.85|450.2|444.8|9
1641150560000|2022-01-02 19:09:20|450.23|444.83|450.15|444.75|450.23|444.83|450.15|444.75|8
1641150570000|2022-01-02 19:09:30|450.16|444.76|450.15|444.75|450.18|444.78|450.15|444.75|11
1641150580000|2022-01-02 19:09:40|450.14|444.74|450.28|444.88|450.28|444.88|450.14|444.74|11
1641150590000|2022-01-02 19:09:50|450.29|444.89|450.25|444.85|450.29|444.89|450.24|444.84|12
1641150600000|2022-01-02 19:10:00|450.24|444.84|450.18|444.78|450.24|444.84|450.18|444.78|7
1641150610000|2022-01-02 19:10:10|450.19|444.79|450.08|444.68|450.19|444.79|450.05|444.65|11
1641150620000|2022-01-02 19:10:20|450.03|444.63|449.64|444.24|450.03|444.63|449.64|444.24|21
1641150630000|2022-01-02 19:10:30|449.65|444.25|449.65|444.25|449.65|444.25|449.63|444.23|11
1641150640000|2022-01-02 19:10:40|449.64|444.24|449.63|444.23|449.64|444.24|449.63|444.23|6
1641150650000|2022-01-02 19:10:50|449.64|444.24|449.65|444.25|449.65|444.25|449.62|444.22|8
1641150660000|2022-01-02 19:11:00|449.64|444.24|449.64|444.24|449.64|444.24|449.64|444.24|1
1641150670000|2022-01-02 19:11:10|449.65|444.25|449.65|444.25|449.65|444.25|449.64|444.24|3
1641150680000|2022-01-02 19:11:20|449.64|444.24|449.59|444.19|449.64|444.24|449.58|444.18|8
1641150690000|2022-01-02 19:11:30|449.58|444.18|449.59|444.19|449.61|444.21|449.57|444.17|10
1641150700000|2022-01-02 19:11:40|449.6|444.2|449.6|444.2|449.61|444.21|449.6|444.2|5
1641150710000|2022-01-02 19:11:50|449.63|444.23|449.67|444.27|449.68|444.28|449.63|444.23|9
1641150720000|2022-01-02 19:12:00|449.68|444.28|449.71|444.31|449.72|444.32|449.66|444.26|10
1641150730000|2022-01-02 19:12:10|449.72|444.32|449.71|444.31|449.72|444.32|449.71|444.31|4
1641150740000|2022-01-02 19:12:20|449.72|444.32|449.62|444.22|449.73|444.33|449.57|444.17|14
1641150750000|2022-01-02 19:12:30|449.61|444.21|449.55|444.15|449.61|444.21|449.54|444.14|9
1641150760000|2022-01-02 19:12:40|449.54|444.14|449.55|444.15|449.57|444.17|449.54|444.14|9
1641150770000|2022-01-02 19:12:50|449.54|444.14|449.5|444.1|449.54|444.14|449.49|444.09|6
1641150780000|2022-01-02 19:13:00|449.49|444.09|449.47|444.07|449.5|444.1|449.47|444.07|7
1641150790000|2022-01-02 19:13:10|449.45|444.05|449.34|443.94|449.45|444.05|449.33|443.93|15
1641150800000|2022-01-02 19:13:20|449.33|443.93|449.37|443.97|449.38|443.98|449.32|443.92|7
1641150810000|2022-01-02 19:13:30|449.36|443.96|449.38|443.98|449.39|443.99|449.36|443.96|13
1641150820000|2022-01-02 19:13:40|449.39|443.99|449.4|444|449.4|444|449.38|443.98|8
1641150830000|2022-01-02 19:13:50|449.41|444.01|449.34|443.94|449.41|444.01|449.33|443.93|14
1641150840000|2022-01-02 19:14:00|449.35|443.95|449.25|443.85|449.35|443.95|449.23|443.83|10
1641150850000|2022-01-02 19:14:10|449.26|443.86|449.26|443.86|449.27|443.87|449.25|443.85|7
1641150860000|2022-01-02 19:14:20|449.25|443.85|449.26|443.86|449.26|443.86|449.25|443.85|2
1641150870000|2022-01-02 19:14:30|449.27|443.87|449.27|443.87|449.27|443.87|449.26|443.86|5
1641150880000|2022-01-02 19:14:40|449.26|443.86|449.26|443.86|449.27|443.87|449.24|443.84|6
1641150890000|2022-01-02 19:14:50|449.27|443.87|449.25|443.85|449.27|443.87|449.25|443.85|15
1641150900000|2022-01-02 19:15:00|449.27|443.87|449.24|443.84|449.27|443.87|449.23|443.83|12
1641150910000|2022-01-02 19:15:10|449.25|443.85|449.11|443.71|449.25|443.85|449.11|443.71|18
1641150920000|2022-01-02 19:15:20|449.12|443.72|449.12|443.72|449.13|443.73|449.11|443.71|9
1641150930000|2022-01-02 19:15:30|449.13|443.73|449.15|443.75|449.16|443.76|449.13|443.73|4
1641150940000|2022-01-02 19:15:40|449.14|443.74|449.15|443.75|449.15|443.75|449.14|443.74|8
1641150950000|2022-01-02 19:15:50|449.16|443.76|449.17|443.77|449.17|443.77|449.14|443.74|6
1641150960000|2022-01-02 19:16:00|449.18|443.78|449.28|443.88|449.29|443.89|449.17|443.77|10
1641150970000|2022-01-02 19:16:10|449.29|443.89|449.29|443.89|449.3|443.9|449.28|443.88|10
1641150980000|2022-01-02 19:16:20|449.31|443.91|449.45|444.05|449.48|444.08|449.29|443.89|21
1641150990000|2022-01-02 19:16:30|449.44|444.04|449.48|444.08|449.51|444.11|449.44|444.04|12
1641151000000|2022-01-02 19:16:40|449.49|444.09|449.49|444.09|449.52|444.12|449.48|444.08|11
1641151010000|2022-01-02 19:16:50|449.48|444.08|449.49|444.09|449.51|444.11|449.48|444.08|11
1641151020000|2022-01-02 19:17:00|449.48|444.08|449.39|443.99|449.48|444.08|449.34|443.94|19
1641151030000|2022-01-02 19:17:10|449.38|443.98|449.36|443.96|449.38|443.98|449.35|443.95|8
1641151040000|2022-01-02 19:17:20|449.35|443.95|449.4|444|449.41|444.01|449.35|443.95|8
1641151050000|2022-01-02 19:17:30|449.39|443.99|449.48|444.08|449.48|444.08|449.38|443.98|14
1641151060000|2022-01-02 19:17:40|449.49|444.09|449.48|444.08|449.49|444.09|449.47|444.07|6
1641151070000|2022-01-02 19:17:50|449.47|444.07|449.47|444.07|449.49|444.09|449.45|444.05|18
1641151080000|2022-01-02 19:18:00|449.46|444.06|449.26|443.86|449.47|444.07|449.26|443.86|16
1641151090000|2022-01-02 19:18:10|449.24|443.84|449.32|443.92|449.32|443.92|449.24|443.84|12
1641151100000|2022-01-02 19:18:20|449.3|443.9|449.3|443.9|449.31|443.91|449.3|443.9|3
1641151110000|2022-01-02 19:18:30|449.29|443.89|449.28|443.88|449.29|443.89|449.27|443.87|8
1641151120000|2022-01-02 19:18:40|449.29|443.89|449.26|443.86|449.29|443.89|449.26|443.86|6
1641151130000|2022-01-02 19:18:50|449.27|443.87|449.27|443.87|449.29|443.89|449.27|443.87|8
1641151140000|2022-01-02 19:19:00|449.26|443.86|449.18|443.78|449.26|443.86|449.15|443.75|15
1641151150000|2022-01-02 19:19:10|449.19|443.79|449.11|443.71|449.19|443.79|449.11|443.71|14
1641151160000|2022-01-02 19:19:20|449.12|443.72|449.1|443.7|449.12|443.72|449.09|443.69|12
1641151170000|2022-01-02 19:19:30|449.11|443.71|449.1|443.7|449.11|443.71|449.1|443.7|4
1641151180000|2022-01-02 19:19:40|449.11|443.71|449.07|443.67|449.18|443.78|449.05|443.65|18
1641151190000|2022-01-02 19:19:50|449.06|443.66|449|443.6|449.08|443.68|449|443.6|7
1641151200000|2022-01-02 19:20:00|449.01|443.61|448.99|443.59|449.01|443.61|448.99|443.59|5
1641151210000|2022-01-02 19:20:10|449|443.6|449.02|443.62|449.03|443.63|449|443.6|8
1641151220000|2022-01-02 19:20:20|449.01|443.61|449|443.6|449.02|443.62|448.99|443.59|10
1641151230000|2022-01-02 19:20:30|448.99|443.59|448.96|443.56|449.01|443.61|448.94|443.54|15
1641151240000|2022-01-02 19:20:40|448.95|443.55|448.95|443.55|448.96|443.56|448.93|443.53|11
1641151250000|2022-01-02 19:20:50|448.94|443.54|448.87|443.47|448.95|443.55|448.84|443.44|22
1641151260000|2022-01-02 19:21:00|448.86|443.46|449.1|443.7|449.12|443.72|448.83|443.43|25
1641151270000|2022-01-02 19:21:10|449.11|443.71|448.86|443.46|449.11|443.71|448.85|443.45|17
1641151280000|2022-01-02 19:21:20|448.87|443.47|448.87|443.47|448.88|443.48|448.86|443.46|17
1641151290000|2022-01-02 19:21:30|448.88|443.48|448.9|443.5|448.91|443.51|448.85|443.45|14
1641151300000|2022-01-02 19:21:40|448.91|443.51|448.93|443.53|448.95|443.55|448.9|443.5|7
1641151310000|2022-01-02 19:21:50|448.94|443.54|448.95|443.55|448.95|443.55|448.94|443.54|4
1641151320000|2022-01-02 19:22:00|448.96|443.56|448.95|443.55|448.96|443.56|448.95|443.55|4
1641151330000|2022-01-02 19:22:10|448.93|443.53|448.86|443.46|448.93|443.53|448.86|443.46|12
1641151340000|2022-01-02 19:22:20|448.87|443.47|448.61|443.21|448.87|443.47|448.6|443.2|13
1641151350000|2022-01-02 19:22:30|448.62|443.22|448.61|443.21|448.64|443.24|448.59|443.19|12
1641151360000|2022-01-02 19:22:40|448.6|443.2|448.38|442.98|448.6|443.2|448.35|442.95|19
1641151370000|2022-01-02 19:22:50|448.37|442.97|448.45|443.05|448.47|443.07|448.36|442.96|15
1641151380000|2022-01-02 19:23:00|448.46|443.06|448.35|442.95|448.46|443.06|448.35|442.95|12
1641151390000|2022-01-02 19:23:10|448.37|442.97|447.91|442.51|448.37|442.97|447.91|442.51|25
1641151400000|2022-01-02 19:23:20|447.9|442.5|447.89|442.49|447.9|442.5|447.88|442.48|6
1641151410000|2022-01-02 19:23:30|447.88|442.48|447.89|442.49|447.89|442.49|447.88|442.48|2
1641151420000|2022-01-02 19:23:40|447.87|442.47|447.89|442.49|447.9|442.5|447.87|442.47|10
1641151430000|2022-01-02 19:23:50|447.88|442.48|447.97|442.57|448.01|442.61|447.87|442.47|14
1641151440000|2022-01-02 19:24:00|447.98|442.58|448.01|442.61|448.01|442.61|447.96|442.56|11
1641151450000|2022-01-02 19:24:10|448|442.6|448.01|442.61|448.01|442.61|448|442.6|10
1641151460000|2022-01-02 19:24:20|448|442.6|447.9|442.5|448|442.6|447.9|442.5|10
1641151470000|2022-01-02 19:24:30|447.88|442.48|447.88|442.48|447.89|442.49|447.87|442.47|8
1641151480000|2022-01-02 19:24:40|447.85|442.45|447.92|442.52|447.92|442.52|447.85|442.45|14
1641151490000|2022-01-02 19:24:50|447.89|442.49|447.87|442.47|447.89|442.49|447.86|442.46|13
1641151500000|2022-01-02 19:25:00|447.86|442.46|447.63|442.23|447.86|442.46|447.58|442.18|20
1641151510000|2022-01-02 19:25:10|447.64|442.24|447.6|442.2|447.65|442.25|447.59|442.19|13
1641151520000|2022-01-02 19:25:20|447.61|442.21|447.6|442.2|447.61|442.21|447.59|442.19|14
1641151530000|2022-01-02 19:25:30|447.61|442.21|447.61|442.21|447.61|442.21|447.57|442.17|7
1641151540000|2022-01-02 19:25:40|447.6|442.2|447.5|442.1|447.6|442.2|447.49|442.09|9
1641151550000|2022-01-02 19:25:50|447.49|442.09|447.44|442.04|447.5|442.1|447.39|441.99|10
1641151560000|2022-01-02 19:26:00|447.43|442.03|447.44|442.04|447.44|442.04|447.43|442.03|4
1641151570000|2022-01-02 19:26:10|447.46|442.06|447.45|442.05|447.47|442.07|447.45|442.05|7
1641151580000|2022-01-02 19:26:20|447.46|442.06|447.34|441.94|447.46|442.06|447.34|441.94|11
1641151590000|2022-01-02 19:26:30|447.35|441.95|447.31|441.91|447.38|441.98|447.3|441.9|13
1641151600000|2022-01-02 19:26:40|447.32|441.92|447.24|441.84|447.34|441.94|447.24|441.84|7
1641151610000|2022-01-02 19:26:50|447.26|441.86|447.16|441.76|447.26|441.86|447.16|441.76|9
1641151620000|2022-01-02 19:27:00|447.17|441.77|447.11|441.71|447.17|441.77|447.1|441.7|9
1641151630000|2022-01-02 19:27:10|447.14|441.74|447.16|441.76|447.16|441.76|447.14|441.74|5
1641151640000|2022-01-02 19:27:20|447.17|441.77|447.15|441.75|447.18|441.78|447.15|441.75|7
1641151650000|2022-01-02 19:27:30|447.16|441.76|447.15|441.75|447.17|441.77|447.15|441.75|15
1641151660000|2022-01-02 19:27:40|447.16|441.76|447.16|441.76|447.16|441.76|447.14|441.74|5
1641151670000|2022-01-02 19:27:50|447.17|441.77|447.19|441.79|447.19|441.79|447.17|441.77|5
1641151680000|2022-01-02 19:28:00|447.18|441.78|447.49|442.09|447.49|442.09|447.18|441.78|18
1641151690000|2022-01-02 19:28:10|447.51|442.11|447.65|442.25|447.68|442.28|447.49|442.09|26
1641151700000|2022-01-02 19:28:20|447.64|442.24|447.67|442.27|447.68|442.28|447.64|442.24|13
1641151710000|2022-01-02 19:28:30|447.66|442.26|447.74|442.34|447.74|442.34|447.66|442.26|9
1641151720000|2022-01-02 19:28:40|447.73|442.33|447.77|442.37|447.91|442.51|447.73|442.33|18
1641151730000|2022-01-02 19:28:50|447.79|442.39|447.79|442.39|447.8|442.4|447.78|442.38|9
1641151740000|2022-01-02 19:29:00|447.78|442.38|447.73|442.33|447.78|442.38|447.72|442.32|15
1641151750000|2022-01-02 19:29:10|447.74|442.34|447.74|442.34|447.74|442.34|447.73|442.33|5
1641151760000|2022-01-02 19:29:20|447.73|442.33|447.68|442.28|447.74|442.34|447.68|442.28|3
1641151770000|2022-01-02 19:29:30|447.67|442.27|447.64|442.24|447.67|442.27|447.64|442.24|4
1641151780000|2022-01-02 19:29:40|447.65|442.25|447.64|442.24|447.65|442.25|447.63|442.23|6
1641151790000|2022-01-02 19:29:50|447.57|442.17|447.54|442.14|447.57|442.17|447.53|442.13|8
1641151800000|2022-01-02 19:30:00|447.53|442.13|447.55|442.15|447.55|442.15|447.53|442.13|2
1641151810000|2022-01-02 19:30:10|447.54|442.14|447.55|442.15|447.55|442.15|447.52|442.12|11
1641151820000|2022-01-02 19:30:20|447.52|442.12|447.57|442.17|447.57|442.17|447.52|442.12|12
1641151830000|2022-01-02 19:30:30|447.59|442.19|447.69|442.29|447.7|442.3|447.59|442.19|12
1641151840000|2022-01-02 19:30:40|447.7|442.3|447.72|442.32|447.74|442.34|447.7|442.3|17
1641151850000|2022-01-02 19:30:50|447.69|442.29|447.77|442.37|447.78|442.38|447.61|442.21|19
1641151860000|2022-01-02 19:31:00|447.78|442.38|447.8|442.4|447.8|442.4|447.76|442.36|8
1641151870000|2022-01-02 19:31:10|447.84|442.44|447.94|442.54|447.94|442.54|447.84|442.44|13
1641151880000|2022-01-02 19:31:20|447.92|442.52|447.93|442.53|447.93|442.53|447.9|442.5|11
1641151890000|2022-01-02 19:31:30|447.92|442.52|447.92|442.52|447.93|442.53|447.9|442.5|7
1641151900000|2022-01-02 19:31:40|447.91|442.51|447.35|441.95|447.91|442.51|447.35|441.95|22
1641151910000|2022-01-02 19:31:50|447.34|441.94|447.22|441.82|447.37|441.97|447.18|441.78|27
1641151920000|2022-01-02 19:32:00|447.23|441.83|447.17|441.77|447.23|441.83|447.16|441.76|9
1641151930000|2022-01-02 19:32:10|447.16|441.76|447.19|441.79|447.21|441.81|447.15|441.75|14
1641151940000|2022-01-02 19:32:20|447.17|441.77|447.19|441.79|447.22|441.82|447.13|441.73|18
1641151950000|2022-01-02 19:32:30|447.21|441.81|447.16|441.76|447.21|441.81|447.14|441.74|19
1641151960000|2022-01-02 19:32:40|447.17|441.77|447.16|441.76|447.17|441.77|447.15|441.75|7
1641151970000|2022-01-02 19:32:50|447.15|441.75|447.05|441.65|447.16|441.76|447.03|441.63|16
1641151980000|2022-01-02 19:33:00|447.07|441.67|447.08|441.68|447.09|441.69|447.05|441.65|12
1641151990000|2022-01-02 19:33:10|447.07|441.67|447.12|441.72|447.13|441.73|447.07|441.67|13
1641152000000|2022-01-02 19:33:20|447.11|441.71|447.13|441.73|447.14|441.74|447.11|441.71|13
1641152010000|2022-01-02 19:33:30|447.12|441.72|447.13|441.73|447.13|441.73|447.11|441.71|6
1641152020000|2022-01-02 19:33:40|447.12|441.72|447.13|441.73|447.13|441.73|447.12|441.72|2
1641152030000|2022-01-02 19:33:50|447.12|441.72|447.13|441.73|447.13|441.73|447.12|441.72|6
1641152040000|2022-01-02 19:34:00|447.12|441.72|447.15|441.75|447.17|441.77|447.12|441.72|8
1641152050000|2022-01-02 19:34:10|447.14|441.74|447.15|441.75|447.16|441.76|447.14|441.74|6
1641152060000|2022-01-02 19:34:20|447.16|441.76|447.22|441.82|447.22|441.82|447.16|441.76|8
1641152070000|2022-01-02 19:34:30|447.21|441.81|447.21|441.81|447.21|441.81|447.2|441.8|7
1641152080000|2022-01-02 19:34:40|447.22|441.82|447.24|441.84|447.24|441.84|447.2|441.8|9
1641152090000|2022-01-02 19:34:50|447.23|441.83|447.21|441.81|447.23|441.83|447.2|441.8|8
1641152100000|2022-01-02 19:35:00|447.19|441.79|447.18|441.78|447.19|441.79|447.14|441.74|9
1641152110000|2022-01-02 19:35:10|447.2|441.8|447.38|441.98|447.38|441.98|447.17|441.77|14
1641152120000|2022-01-02 19:35:20|447.39|441.99|447.42|442.02|447.44|442.04|447.39|441.99|14
1641152130000|2022-01-02 19:35:30|447.43|442.03|447.42|442.02|447.43|442.03|447.33|441.93|19
1641152140000|2022-01-02 19:35:40|447.44|442.04|447.39|441.99|447.44|442.04|447.38|441.98|14
1641152150000|2022-01-02 19:35:50|447.44|442.04|447.46|442.06|447.47|442.07|447.44|442.04|12
1641152160000|2022-01-02 19:36:00|447.47|442.07|447.5|442.1|447.5|442.1|447.44|442.04|13
1641152170000|2022-01-02 19:36:10|447.51|442.11|447.55|442.15|447.56|442.16|447.5|442.1|13
1641152180000|2022-01-02 19:36:20|447.56|442.16|447.78|442.38|447.78|442.38|447.55|442.15|18
1641152190000|2022-01-02 19:36:30|447.77|442.37|447.88|442.48|447.89|442.49|447.77|442.37|16
1641152200000|2022-01-02 19:36:40|447.9|442.5|447.91|442.51|447.91|442.51|447.88|442.48|7
1641152210000|2022-01-02 19:36:50|447.89|442.49|447.89|442.49|447.89|442.49|447.87|442.47|8
1641152220000|2022-01-02 19:37:00|447.9|442.5|447.88|442.48|447.9|442.5|447.87|442.47|9
1641152230000|2022-01-02 19:37:10|447.87|442.47|447.89|442.49|447.89|442.49|447.87|442.47|6
1641152240000|2022-01-02 19:37:20|447.88|442.48|448.01|442.61|448.02|442.62|447.88|442.48|14
1641152250000|2022-01-02 19:37:30|448.02|442.62|448.02|442.62|448.02|442.62|448|442.6|8
1641152260000|2022-01-02 19:37:40|448.03|442.63|448.05|442.65|448.06|442.66|448.03|442.63|8
1641152270000|2022-01-02 19:37:50|448.06|442.66|448.03|442.63|448.06|442.66|448.03|442.63|13
1641152280000|2022-01-02 19:38:00|448.04|442.64|448.05|442.65|448.05|442.65|448.03|442.63|8
1641152290000|2022-01-02 19:38:10|448.06|442.66|448|442.6|448.06|442.66|448|442.6|5
1641152300000|2022-01-02 19:38:20|448.01|442.61|448.05|442.65|448.05|442.65|448|442.6|10
1641152310000|2022-01-02 19:38:30|448.06|442.66|448.05|442.65|448.06|442.66|448.05|442.65|6
1641152320000|2022-01-02 19:38:40|448.06|442.66|448.07|442.67|448.08|442.68|448.04|442.64|9
1641152330000|2022-01-02 19:38:50|448.08|442.68|448.07|442.67|448.08|442.68|448.06|442.66|6
1641152340000|2022-01-02 19:39:00|448.06|442.66|448.06|442.66|448.07|442.67|448.06|442.66|3
1641152350000|2022-01-02 19:39:10|448.07|442.67|448.06|442.66|448.07|442.67|448.06|442.66|4
1641152360000|2022-01-02 19:39:20|448.05|442.65|448.07|442.67|448.08|442.68|448.05|442.65|5
1641152370000|2022-01-02 19:39:30|448.08|442.68|447.91|442.51|448.08|442.68|447.91|442.51|21
1641152380000|2022-01-02 19:39:40|447.9|442.5|447.9|442.5|447.91|442.51|447.89|442.49|5
1641152390000|2022-01-02 19:39:50|447.88|442.48|447.74|442.34|447.88|442.48|447.73|442.33|11
1641152400000|2022-01-02 19:40:00|447.73|442.33|447.78|442.38|447.79|442.39|447.73|442.33|5
1641152410000|2022-01-02 19:40:10|447.79|442.39|447.8|442.4|447.8|442.4|447.78|442.38|10
1641152420000|2022-01-02 19:40:20|447.79|442.39|447.79|442.39|447.8|442.4|447.79|442.39|11
1641152430000|2022-01-02 19:40:30|447.8|442.4|447.96|442.56|447.96|442.56|447.8|442.4|12
1641152440000|2022-01-02 19:40:40|447.95|442.55|448.3|442.9|448.3|442.9|447.95|442.55|19
1641152450000|2022-01-02 19:40:50|448.29|442.89|448.24|442.84|448.3|442.9|448.23|442.83|14
1641152460000|2022-01-02 19:41:00|448.23|442.83|448.18|442.78|448.23|442.83|448.15|442.75|15
1641152470000|2022-01-02 19:41:10|448.15|442.75|448.16|442.76|448.18|442.78|448.15|442.75|10
1641152480000|2022-01-02 19:41:20|448.17|442.77|448.16|442.76|448.17|442.77|448.14|442.74|12
1641152490000|2022-01-02 19:41:30|448.15|442.75|448.15|442.75|448.15|442.75|448.13|442.73|7
1641152500000|2022-01-02 19:41:40|448.14|442.74|448|442.6|448.15|442.75|448|442.6|12
1641152510000|2022-01-02 19:41:50|447.99|442.59|448|442.6|448|442.6|447.98|442.58|4
1641152520000|2022-01-02 19:42:00|448.01|442.61|447.96|442.56|448.03|442.63|447.96|442.56|11
1641152530000|2022-01-02 19:42:10|447.94|442.54|447.61|442.21|447.94|442.54|447.6|442.2|13
1641152540000|2022-01-02 19:42:20|447.6|442.2|447.61|442.21|447.61|442.21|447.6|442.2|2
1641152550000|2022-01-02 19:42:30|447.6|442.2|447.6|442.2|447.61|442.21|447.6|442.2|5
1641152560000|2022-01-02 19:42:40|447.61|442.21|447.8|442.4|447.8|442.4|447.6|442.2|16
1641152570000|2022-01-02 19:42:50|447.81|442.41|447.82|442.42|447.84|442.44|447.77|442.37|10
1641152580000|2022-01-02 19:43:00|447.81|442.41|447.68|442.28|447.81|442.41|447.67|442.27|12
1641152590000|2022-01-02 19:43:10|447.71|442.31|447.63|442.23|447.72|442.32|447.63|442.23|9
1641152600000|2022-01-02 19:43:20|447.64|442.24|447.62|442.22|447.64|442.24|447.62|442.22|3
1641152610000|2022-01-02 19:43:30|447.63|442.23|447.62|442.22|447.63|442.23|447.62|442.22|4
1641152620000|2022-01-02 19:43:40|447.61|442.21|447.6|442.2|447.61|442.21|447.6|442.2|2
1641152630000|2022-01-02 19:43:50|447.61|442.21|447.76|442.36|447.76|442.36|447.61|442.21|13
1641152640000|2022-01-02 19:44:00|447.74|442.34|447.66|442.26|447.74|442.34|447.63|442.23|15
1641152650000|2022-01-02 19:44:10|447.67|442.27|447.67|442.27|447.68|442.28|447.65|442.25|15
1641152660000|2022-01-02 19:44:20|447.66|442.26|447.65|442.25|447.67|442.27|447.65|442.25|3
1641152670000|2022-01-02 19:44:30|447.66|442.26|447.67|442.27|447.67|442.27|447.66|442.26|2
1641152680000|2022-01-02 19:44:40|447.66|442.26|447.67|442.27|447.67|442.27|447.66|442.26|4
1641152690000|2022-01-02 19:44:50|447.69|442.29|447.78|442.38|447.78|442.38|447.69|442.29|8
1641152700000|2022-01-02 19:45:00|447.77|442.37|447.66|442.26|447.77|442.37|447.64|442.24|17
1641152710000|2022-01-02 19:45:10|447.65|442.25|447.68|442.28|447.73|442.33|447.63|442.23|12
1641152720000|2022-01-02 19:45:20|447.7|442.3|447.7|442.3|447.71|442.31|447.68|442.28|15
1641152730000|2022-01-02 19:45:30|447.71|442.31|447.72|442.32|447.73|442.33|447.67|442.27|20
1641152740000|2022-01-02 19:45:40|447.73|442.33|447.77|442.37|447.77|442.37|447.69|442.29|10
1641152750000|2022-01-02 19:45:50|447.76|442.36|447.78|442.38|447.78|442.38|447.76|442.36|5
1641152760000|2022-01-02 19:46:00|447.76|442.36|447.76|442.36|447.77|442.37|447.75|442.35|9
1641152770000|2022-01-02 19:46:10|447.78|442.38|447.77|442.37|447.78|442.38|447.75|442.35|6
1641152780000|2022-01-02 19:46:20|447.76|442.36|447.78|442.38|447.79|442.39|447.76|442.36|4
1641152790000|2022-01-02 19:46:30|447.79|442.39|447.91|442.51|447.91|442.51|447.78|442.38|20
1641152800000|2022-01-02 19:46:40|447.9|442.5|447.89|442.49|447.9|442.5|447.89|442.49|2
1641152810000|2022-01-02 19:46:50|447.87|442.47|447.78|442.38|447.88|442.48|447.77|442.37|8
1641152820000|2022-01-02 19:47:00|447.79|442.39|447.79|442.39|447.79|442.39|447.78|442.38|3
1641152830000|2022-01-02 19:47:10|447.78|442.38|447.79|442.39|447.79|442.39|447.78|442.38|2
1641152840000|2022-01-02 19:47:20|447.78|442.38|447.79|442.39|447.79|442.39|447.78|442.38|2
1641152850000|2022-01-02 19:47:30|447.8|442.4|447.81|442.41|447.81|442.41|447.8|442.4|4
1641152860000|2022-01-02 19:47:40|447.82|442.42|447.83|442.43|447.84|442.44|447.81|442.41|6
1641152870000|2022-01-02 19:47:50|447.84|442.44|447.84|442.44|447.84|442.44|447.83|442.43|3
1641152880000|2022-01-02 19:48:00|447.85|442.45|447.89|442.49|447.89|442.49|447.85|442.45|4
1641152890000|2022-01-02 19:48:10|447.88|442.48|447.88|442.48|447.88|442.48|447.87|442.47|5
1641152900000|2022-01-02 19:48:20|447.87|442.47|447.77|442.37|447.87|442.47|447.77|442.37|7
1641152910000|2022-01-02 19:48:30|447.78|442.38|447.72|442.32|447.78|442.38|447.72|442.32|4
1641152920000|2022-01-02 19:48:40|447.68|442.28|447.57|442.17|447.69|442.29|447.57|442.17|17
1641152930000|2022-01-02 19:48:50|447.58|442.18|447.56|442.16|447.63|442.23|447.54|442.14|10
1641152940000|2022-01-02 19:49:00|447.55|442.15|447.53|442.13|447.57|442.17|447.53|442.13|9
1641152950000|2022-01-02 19:49:10|447.56|442.16|447.67|442.27|447.68|442.28|447.55|442.15|15
1641152960000|2022-01-02 19:49:20|447.66|442.26|447.63|442.23|447.68|442.28|447.63|442.23|15
1641152970000|2022-01-02 19:49:30|447.64|442.24|447.76|442.36|447.76|442.36|447.64|442.24|7
1641152980000|2022-01-02 19:49:40|447.77|442.37|447.77|442.37|447.77|442.37|447.77|442.37|1
1641152990000|2022-01-02 19:49:50|447.76|442.36|447.76|442.36|447.77|442.37|447.76|442.36|7
1641153000000|2022-01-02 19:50:00|447.75|442.35|447.75|442.35|447.76|442.36|447.74|442.34|5
1641153010000|2022-01-02 19:50:10|447.74|442.34|447.73|442.33|447.74|442.34|447.67|442.27|9
1641153020000|2022-01-02 19:50:20|447.72|442.32|447.57|442.17|447.73|442.33|447.57|442.17|11
1641153030000|2022-01-02 19:50:30|447.59|442.19|447.61|442.21|447.61|442.21|447.59|442.19|3
1641153040000|2022-01-02 19:50:40|447.6|442.2|447.65|442.25|447.68|442.28|447.6|442.2|11
1641153050000|2022-01-02 19:50:50|447.64|442.24|447.65|442.25|447.65|442.25|447.64|442.24|6
1641153060000|2022-01-02 19:51:00|447.66|442.26|447.65|442.25|447.67|442.27|447.65|442.25|4
1641153070000|2022-01-02 19:51:10|447.66|442.26|447.73|442.33|447.74|442.34|447.64|442.24|10
1641153080000|2022-01-02 19:51:20|447.72|442.32|447.78|442.38|447.78|442.38|447.71|442.31|13
1641153090000|2022-01-02 19:51:30|447.77|442.37|447.8|442.4|447.81|442.41|447.77|442.37|11
1641153100000|2022-01-02 19:51:40|447.81|442.41|447.81|442.41|447.82|442.42|447.79|442.39|11
1641153110000|2022-01-02 19:51:50|447.83|442.43|447.9|442.5|447.91|442.51|447.83|442.43|14
1641153120000|2022-01-02 19:52:00|447.89|442.49|447.89|442.49|447.9|442.5|447.88|442.48|5
1641153130000|2022-01-02 19:52:10|447.88|442.48|448.01|442.61|448.03|442.63|447.88|442.48|14
1641153140000|2022-01-02 19:52:20|448|442.6|447.99|442.59|448.01|442.61|447.99|442.59|6
1641153150000|2022-01-02 19:52:30|448|442.6|448.01|442.61|448.01|442.61|447.98|442.58|8
1641153160000|2022-01-02 19:52:40|448.02|442.62|447.81|442.41|448.02|442.62|447.81|442.41|9
1641153170000|2022-01-02 19:52:50|447.79|442.39|447.82|442.42|447.83|442.43|447.79|442.39|9
1641153180000|2022-01-02 19:53:00|447.81|442.41|447.82|442.42|447.82|442.42|447.81|442.41|2
1641153200000|2022-01-02 19:53:20|447.81|442.41|447.81|442.41|447.81|442.41|447.81|442.41|1
1641153210000|2022-01-02 19:53:30|447.82|442.42|447.83|442.43|447.83|442.43|447.81|442.41|6
1641153220000|2022-01-02 19:53:40|447.9|442.5|448|442.6|448.01|442.61|447.9|442.5|13
1641153230000|2022-01-02 19:53:50|448.01|442.61|448.02|442.62|448.03|442.63|448.01|442.61|7
1641153240000|2022-01-02 19:54:00|448.03|442.63|448.03|442.63|448.05|442.65|448.03|442.63|3
1641153250000|2022-01-02 19:54:10|448.05|442.65|448.07|442.67|448.08|442.68|448.04|442.64|7
1641153260000|2022-01-02 19:54:20|448.06|442.66|448.12|442.72|448.13|442.73|448.06|442.66|7
1641153270000|2022-01-02 19:54:30|448.11|442.71|448.13|442.73|448.14|442.74|448.11|442.71|7
1641153280000|2022-01-02 19:54:40|448.14|442.74|447.98|442.58|448.15|442.75|447.94|442.54|15
1641153290000|2022-01-02 19:54:50|447.97|442.57|447.95|442.55|447.97|442.57|447.92|442.52|6
1641153300000|2022-01-02 19:55:00|447.96|442.56|447.95|442.55|447.96|442.56|447.95|442.55|2
1641153310000|2022-01-02 19:55:10|447.94|442.54|447.94|442.54|447.95|442.55|447.94|442.54|3
1641153320000|2022-01-02 19:55:20|447.95|442.55|447.94|442.54|447.97|442.57|447.94|442.54|9
1641153330000|2022-01-02 19:55:30|447.95|442.55|447.93|442.53|447.96|442.56|447.93|442.53|15
1641153340000|2022-01-02 19:55:40|447.94|442.54|447.71|442.31|447.95|442.55|447.71|442.31|16
1641153350000|2022-01-02 19:55:50|447.7|442.3|447.69|442.29|447.71|442.31|447.69|442.29|9
1641153360000|2022-01-02 19:56:00|447.7|442.3|447.7|442.3|447.71|442.31|447.69|442.29|5
1641153370000|2022-01-02 19:56:10|447.71|442.31|447.66|442.26|447.71|442.31|447.66|442.26|8
1641153380000|2022-01-02 19:56:20|447.67|442.27|447.61|442.21|447.67|442.27|447.6|442.2|8
1641153390000|2022-01-02 19:56:30|447.6|442.2|447.6|442.2|447.61|442.21|447.6|442.2|7
1641153400000|2022-01-02 19:56:40|447.61|442.21|447.56|442.16|447.61|442.21|447.56|442.16|9
1641153410000|2022-01-02 19:56:50|447.57|442.17|447.71|442.31|447.71|442.31|447.56|442.16|6
1641153420000|2022-01-02 19:57:00|447.75|442.35|447.8|442.4|447.81|442.41|447.74|442.34|8
1641153430000|2022-01-02 19:57:10|447.79|442.39|447.94|442.54|447.94|442.54|447.79|442.39|12
1641153440000|2022-01-02 19:57:20|447.93|442.53|447.93|442.53|447.94|442.54|447.91|442.51|8
1641153450000|2022-01-02 19:57:30|447.94|442.54|447.78|442.38|447.94|442.54|447.75|442.35|11
1641153460000|2022-01-02 19:57:40|447.79|442.39|447.84|442.44|447.85|442.45|447.79|442.39|17
1641153470000|2022-01-02 19:57:50|447.85|442.45|447.83|442.43|447.85|442.45|447.83|442.43|6
1641153480000|2022-01-02 19:58:00|447.82|442.42|447.71|442.31|447.83|442.43|447.71|442.31|12
1641153490000|2022-01-02 19:58:10|447.7|442.3|447.7|442.3|447.7|442.3|447.69|442.29|3
1641153500000|2022-01-02 19:58:20|447.68|442.28|447.78|442.38|447.84|442.44|447.68|442.28|18
1641153510000|2022-01-02 19:58:30|447.77|442.37|447.78|442.38|447.79|442.39|447.74|442.34|11
1641153520000|2022-01-02 19:58:40|447.77|442.37|447.77|442.37|447.78|442.38|447.74|442.34|15
1641153530000|2022-01-02 19:58:50|447.76|442.36|447.71|442.31|447.78|442.38|447.7|442.3|13
1641153540000|2022-01-02 19:59:00|447.72|442.32|447.74|442.34|447.75|442.35|447.71|442.31|6
1641153550000|2022-01-02 19:59:10|447.75|442.35|447.75|442.35|447.75|442.35|447.73|442.33|12
1641153560000|2022-01-02 19:59:20|447.74|442.34|447.75|442.35|447.75|442.35|447.74|442.34|4
1641153570000|2022-01-02 19:59:30|447.74|442.34|447.74|442.34|447.74|442.34|447.73|442.33|3
1641153580000|2022-01-02 19:59:40|447.75|442.35|447.74|442.34|447.75|442.35|447.73|442.33|3
1641153590000|2022-01-02 19:59:50|447.71|442.31|447.55|442.15|447.71|442.31|447.55|442.15|11
1641153600000|2022-01-02 20:00:00|447.56|442.16|447.48|442.08|447.57|442.17|447.47|442.07|17
1641153610000|2022-01-02 20:00:10|447.4|442|447.41|442.01|447.45|442.05|447.37|441.97|15
1641153620000|2022-01-02 20:00:20|447.4|442|447.33|441.93|447.41|442.01|447.33|441.93|16
1641153630000|2022-01-02 20:00:30|447.34|441.94|447.36|441.96|447.42|442.02|447.33|441.93|16
1641153640000|2022-01-02 20:00:40|447.34|441.94|447.33|441.93|447.37|441.97|447.33|441.93|13
1641153650000|2022-01-02 20:00:50|447.34|441.94|447.34|441.94|447.35|441.95|447.31|441.91|11
1641153660000|2022-01-02 20:01:00|447.36|441.96|447.22|441.82|447.36|441.96|447.22|441.82|13
1641153670000|2022-01-02 20:01:10|447.21|441.81|447.24|441.84|447.25|441.85|447.21|441.81|7
1641153680000|2022-01-02 20:01:20|447.25|441.85|447.24|441.84|447.25|441.85|447.23|441.83|6
1641153690000|2022-01-02 20:01:30|447.25|441.85|447.21|441.81|447.25|441.85|447.21|441.81|11
1641153700000|2022-01-02 20:01:40|447.22|441.82|447.2|441.8|447.26|441.86|447.2|441.8|12
1641153710000|2022-01-02 20:01:50|447.21|441.81|447.11|441.71|447.21|441.81|447.11|441.71|12
1641153720000|2022-01-02 20:02:00|447.07|441.67|447.08|441.68|447.12|441.72|447.06|441.66|10
1641153730000|2022-01-02 20:02:10|447.06|441.66|447|441.6|447.09|441.69|446.99|441.59|12
1641153740000|2022-01-02 20:02:20|447.01|441.61|446.98|441.58|447.01|441.61|446.98|441.58|9
1641153750000|2022-01-02 20:02:30|446.99|441.59|446.98|441.58|446.99|441.59|446.96|441.56|7
1641153760000|2022-01-02 20:02:40|446.97|441.57|447.1|441.7|447.1|441.7|446.96|441.56|17
1641153770000|2022-01-02 20:02:50|447.09|441.69|447|441.6|447.1|441.7|447|441.6|11
1641153780000|2022-01-02 20:03:00|447.03|441.63|447.16|441.76|447.16|441.76|447.03|441.63|12
1641153790000|2022-01-02 20:03:10|447.15|441.75|447.2|441.8|447.2|441.8|447.1|441.7|21
1641153800000|2022-01-02 20:03:20|447.21|441.81|447.34|441.94|447.4|442|447.21|441.81|21
1641153810000|2022-01-02 20:03:30|447.33|441.93|447.23|441.83|447.33|441.93|447.22|441.82|12
1641153820000|2022-01-02 20:03:40|447.24|441.84|447.31|441.91|447.32|441.92|447.24|441.84|15
1641153830000|2022-01-02 20:03:50|447.32|441.92|447.31|441.91|447.32|441.92|447.3|441.9|10
1641153840000|2022-01-02 20:04:00|447.32|441.92|447.32|441.92|447.32|441.92|447.31|441.91|7
1641153850000|2022-01-02 20:04:10|447.31|441.91|447.33|441.93|447.34|441.94|447.31|441.91|10
1641153860000|2022-01-02 20:04:20|447.32|441.92|447.34|441.94|447.35|441.95|447.31|441.91|13
1641153870000|2022-01-02 20:04:30|447.33|441.93|447.46|442.06|447.46|442.06|447.33|441.93|26
1641153880000|2022-01-02 20:04:40|447.45|442.05|447.52|442.12|447.54|442.14|447.45|442.05|19
1641153890000|2022-01-02 20:04:50|447.51|442.11|447.51|442.11|447.54|442.14|447.48|442.08|16
1641153900000|2022-01-02 20:05:00|447.5|442.1|447.55|442.15|447.57|442.17|447.48|442.08|16
1641153910000|2022-01-02 20:05:10|447.57|442.17|447.6|442.2|447.61|442.21|447.57|442.17|8
1641153920000|2022-01-02 20:05:20|447.61|442.21|447.52|442.12|447.61|442.21|447.49|442.09|12
1641153930000|2022-01-02 20:05:30|447.51|442.11|447.4|442|447.53|442.13|447.4|442|13
1641153940000|2022-01-02 20:05:40|447.42|442.02|447.33|441.93|447.43|442.03|447.32|441.92|19
1641153950000|2022-01-02 20:05:50|447.32|441.92|447.48|442.08|447.48|442.08|447.32|441.92|22
1641153960000|2022-01-02 20:06:00|447.47|442.07|447.48|442.08|447.52|442.12|447.47|442.07|20
1641153970000|2022-01-02 20:06:10|447.47|442.07|447.52|442.12|447.52|442.12|447.45|442.05|11
1641153980000|2022-01-02 20:06:20|447.51|442.11|447.31|441.91|447.52|442.12|447.29|441.89|22
1641153990000|2022-01-02 20:06:30|447.3|441.9|447.29|441.89|447.31|441.91|447.28|441.88|8
1641154000000|2022-01-02 20:06:40|447.3|441.9|447.39|441.99|447.41|442.01|447.3|441.9|17
1641154010000|2022-01-02 20:06:50|447.41|442.01|447.44|442.04|447.44|442.04|447.39|441.99|8
1641154020000|2022-01-02 20:07:00|447.45|442.05|447.47|442.07|447.47|442.07|447.45|442.05|3
1641154030000|2022-01-02 20:07:10|447.46|442.06|447.46|442.06|447.46|442.06|447.46|442.06|1
1641154040000|2022-01-02 20:07:20|447.45|442.05|447.45|442.05|447.46|442.06|447.45|442.05|7
1641154050000|2022-01-02 20:07:30|447.46|442.06|447.46|442.06|447.46|442.06|447.46|442.06|1
1641154060000|2022-01-02 20:07:40|447.45|442.05|447.46|442.06|447.46|442.06|447.45|442.05|6
1641154070000|2022-01-02 20:07:50|447.45|442.05|447.43|442.03|447.45|442.05|447.43|442.03|10
1641154080000|2022-01-02 20:08:00|447.42|442.02|447.43|442.03|447.44|442.04|447.42|442.02|4
1641154090000|2022-01-02 20:08:10|447.44|442.04|447.45|442.05|447.45|442.05|447.43|442.03|7
1641154100000|2022-01-02 20:08:20|447.44|442.04|447.41|442.01|447.44|442.04|447.41|442.01|12
1641154110000|2022-01-02 20:08:30|447.42|442.02|447.48|442.08|447.49|442.09|447.42|442.02|16
1641154120000|2022-01-02 20:08:40|447.47|442.07|447.51|442.11|447.52|442.12|447.47|442.07|10
1641154130000|2022-01-02 20:08:50|447.52|442.12|447.53|442.13|447.53|442.13|447.52|442.12|4
1641154140000|2022-01-02 20:09:00|447.51|442.11|447.51|442.11|447.52|442.12|447.5|442.1|5
1641154150000|2022-01-02 20:09:10|447.52|442.12|447.62|442.22|447.63|442.23|447.51|442.11|8
1641154160000|2022-01-02 20:09:20|447.63|442.23|447.62|442.22|447.63|442.23|447.6|442.2|11
1641154170000|2022-01-02 20:09:30|447.63|442.23|447.63|442.23|447.63|442.23|447.62|442.22|3
1641154180000|2022-01-02 20:09:40|447.62|442.22|447.72|442.32|447.72|442.32|447.62|442.22|10
1641154190000|2022-01-02 20:09:50|447.73|442.33|447.75|442.35|447.76|442.36|447.71|442.31|6
1641154200000|2022-01-02 20:10:00|447.74|442.34|447.94|442.54|447.94|442.54|447.74|442.34|14
1641154210000|2022-01-02 20:10:10|447.93|442.53|448.03|442.63|448.04|442.64|447.9|442.5|21
1641154220000|2022-01-02 20:10:20|448.02|442.62|447.97|442.57|448.06|442.66|447.97|442.57|11
1641154230000|2022-01-02 20:10:30|447.96|442.56|447.96|442.56|447.98|442.58|447.94|442.54|12
1641154240000|2022-01-02 20:10:40|447.97|442.57|447.96|442.56|447.97|442.57|447.95|442.55|8
1641154250000|2022-01-02 20:10:50|447.98|442.58|448.05|442.65|448.05|442.65|447.97|442.57|15
1641154260000|2022-01-02 20:11:00|448.06|442.66|448.11|442.71|448.15|442.75|448.06|442.66|21
1641154270000|2022-01-02 20:11:10|448.12|442.72|448.22|442.82|448.22|442.82|448.08|442.68|27
1641154280000|2022-01-02 20:11:20|448.2|442.8|448.29|442.89|448.3|442.9|448.2|442.8|19
1641154290000|2022-01-02 20:11:30|448.3|442.9|448.28|442.88|448.3|442.9|448.28|442.88|9
1641154300000|2022-01-02 20:11:40|448.29|442.89|448.36|442.96|448.36|442.96|448.28|442.88|12
1641154310000|2022-01-02 20:11:50|448.35|442.95|448.58|443.18|448.58|443.18|448.34|442.94|19
1641154320000|2022-01-02 20:12:00|448.57|443.17|448.89|443.49|448.91|443.51|448.56|443.16|26
1641154330000|2022-01-02 20:12:10|448.87|443.47|448.82|443.42|448.89|443.49|448.8|443.4|12
1641154340000|2022-01-02 20:12:20|448.79|443.39|448.78|443.38|448.81|443.41|448.78|443.38|14
1641154350000|2022-01-02 20:12:30|448.79|443.39|448.77|443.37|448.81|443.41|448.75|443.35|14
1641154360000|2022-01-02 20:12:40|448.76|443.36|448.72|443.32|448.76|443.36|448.72|443.32|10
1641154370000|2022-01-02 20:12:50|448.73|443.33|448.58|443.18|448.75|443.35|448.58|443.18|11
1641154380000|2022-01-02 20:13:00|448.62|443.22|448.62|443.22|448.62|443.22|448.59|443.19|15
1641154390000|2022-01-02 20:13:10|448.61|443.21|448.52|443.12|448.61|443.21|448.51|443.11|10
1641154400000|2022-01-02 20:13:20|448.53|443.13|448.54|443.14|448.54|443.14|448.52|443.12|9
1641154410000|2022-01-02 20:13:30|448.53|443.13|448.56|443.16|448.56|443.16|448.53|443.13|6
1641154420000|2022-01-02 20:13:40|448.57|443.17|448.45|443.05|448.57|443.17|448.45|443.05|10
1641154430000|2022-01-02 20:13:50|448.44|443.04|448.51|443.11|448.51|443.11|448.41|443.01|10
1641154440000|2022-01-02 20:14:00|448.5|443.1|448.59|443.19|448.59|443.19|448.5|443.1|17
1641154450000|2022-01-02 20:14:10|448.66|443.26|448.63|443.23|448.66|443.26|448.59|443.19|11
1641154460000|2022-01-02 20:14:20|448.64|443.24|448.54|443.14|448.64|443.24|448.54|443.14|14
1641154470000|2022-01-02 20:14:30|448.55|443.15|448.55|443.15|448.55|443.15|448.54|443.14|5
1641154480000|2022-01-02 20:14:40|448.56|443.16|448.57|443.17|448.58|443.18|448.55|443.15|9
1641154490000|2022-01-02 20:14:50|448.56|443.16|448.62|443.22|448.64|443.24|448.56|443.16|12
1641154500000|2022-01-02 20:15:00|448.61|443.21|448.63|443.23|448.63|443.23|448.61|443.21|5
1641154510000|2022-01-02 20:15:10|448.64|443.24|448.75|443.35|448.75|443.35|448.64|443.24|12
1641154520000|2022-01-02 20:15:20|448.74|443.34|448.7|443.3|448.76|443.36|448.7|443.3|12
1641154530000|2022-01-02 20:15:30|448.69|443.29|448.74|443.34|448.74|443.34|448.69|443.29|7
1641154540000|2022-01-02 20:15:40|448.73|443.33|448.71|443.31|448.75|443.35|448.7|443.3|8
1641154550000|2022-01-02 20:15:50|448.72|443.32|448.73|443.33|448.74|443.34|448.71|443.31|6
1641154560000|2022-01-02 20:16:00|448.75|443.35|448.75|443.35|448.75|443.35|448.74|443.34|3
1641154570000|2022-01-02 20:16:10|448.74|443.34|448.66|443.26|448.74|443.34|448.66|443.26|11
1641154580000|2022-01-02 20:16:20|448.67|443.27|448.67|443.27|448.67|443.27|448.66|443.26|3
1641154590000|2022-01-02 20:16:30|448.66|443.26|448.66|443.26|448.69|443.29|448.64|443.24|15
1641154600000|2022-01-02 20:16:40|448.62|443.22|448.41|443.01|448.62|443.22|448.4|443|17
1641154610000|2022-01-02 20:16:50|448.42|443.02|448.42|443.02|448.43|443.03|448.41|443.01|5
1641154620000|2022-01-02 20:17:00|448.41|443.01|448.42|443.02|448.43|443.03|448.4|443|12
1641154630000|2022-01-02 20:17:10|448.41|443.01|448.36|442.96|448.42|443.02|448.35|442.95|14
1641154640000|2022-01-02 20:17:20|448.37|442.97|448.35|442.95|448.37|442.97|448.35|442.95|5
1641154650000|2022-01-02 20:17:30|448.36|442.96|448.36|442.96|448.37|442.97|448.35|442.95|8
1641154660000|2022-01-02 20:17:40|448.35|442.95|448.36|442.96|448.36|442.96|448.34|442.94|4
1641154670000|2022-01-02 20:17:50|448.34|442.94|448.32|442.92|448.34|442.94|448.32|442.92|3
1641154680000|2022-01-02 20:18:00|448.31|442.91|448.41|443.01|448.41|443.01|448.31|442.91|11
1641154690000|2022-01-02 20:18:10|448.4|443|448.4|443|448.41|443.01|448.4|443|7
1641154700000|2022-01-02 20:18:20|448.39|442.99|448.4|443|448.41|443.01|448.39|442.99|4
1641154710000|2022-01-02 20:18:30|448.39|442.99|448.44|443.04|448.44|443.04|448.39|442.99|5
1641154720000|2022-01-02 20:18:40|448.42|443.02|448.42|443.02|448.43|443.03|448.42|443.02|7
1641154730000|2022-01-02 20:18:50|448.43|443.03|448.44|443.04|448.44|443.04|448.42|443.02|8
1641154740000|2022-01-02 20:19:00|448.43|443.03|448.43|443.03|448.43|443.03|448.42|443.02|3
1641154750000|2022-01-02 20:19:10|448.42|443.02|448.42|443.02|448.43|443.03|448.42|443.02|3
1641154760000|2022-01-02 20:19:20|448.41|443.01|448.39|442.99|448.41|443.01|448.38|442.98|6
1641154770000|2022-01-02 20:19:30|448.38|442.98|448.39|442.99|448.39|442.99|448.38|442.98|2
1641154780000|2022-01-02 20:19:40|448.43|443.03|448.54|443.14|448.54|443.14|448.43|443.03|18
1641154790000|2022-01-02 20:19:50|448.55|443.15|448.5|443.1|448.55|443.15|448.47|443.07|15
1641154800000|2022-01-02 20:20:00|448.51|443.11|448.49|443.09|448.51|443.11|448.48|443.08|9
1641154810000|2022-01-02 20:20:10|448.5|443.1|448.55|443.15|448.55|443.15|448.5|443.1|12
1641154820000|2022-01-02 20:20:20|448.54|443.14|448.52|443.12|448.54|443.14|448.51|443.11|5
1641154830000|2022-01-02 20:20:30|448.54|443.14|448.55|443.15|448.56|443.16|448.54|443.14|6
1641154840000|2022-01-02 20:20:40|448.54|443.14|448.53|443.13|448.54|443.14|448.53|443.13|4
1641154850000|2022-01-02 20:20:50|448.52|443.12|448.38|442.98|448.52|443.12|448.38|442.98|13
1641154860000|2022-01-02 20:21:00|448.37|442.97|448.37|442.97|448.37|442.97|448.37|442.97|1
1641154870000|2022-01-02 20:21:10|448.38|442.98|448.38|442.98|448.38|442.98|448.38|442.98|1
1641154880000|2022-01-02 20:21:20|448.37|442.97|448.33|442.93|448.37|442.97|448.32|442.92|6
1641154890000|2022-01-02 20:21:30|448.32|442.92|448.28|442.88|448.37|442.97|448.28|442.88|13
1641154900000|2022-01-02 20:21:40|448.27|442.87|448.27|442.87|448.27|442.87|448.26|442.86|5
1641154910000|2022-01-02 20:21:50|448.26|442.86|448.26|442.86|448.26|442.86|448.25|442.85|5
1641154920000|2022-01-02 20:22:00|448.27|442.87|448.26|442.86|448.29|442.89|448.26|442.86|5
1641154930000|2022-01-02 20:22:10|448.25|442.85|448.27|442.87|448.27|442.87|448.25|442.85|3
1641154940000|2022-01-02 20:22:20|448.28|442.88|448.28|442.88|448.28|442.88|448.27|442.87|5
1641154950000|2022-01-02 20:22:30|448.32|442.92|448.36|442.96|448.38|442.98|448.32|442.92|12
1641154960000|2022-01-02 20:22:40|448.37|442.97|448.37|442.97|448.37|442.97|448.33|442.93|7
1641154970000|2022-01-02 20:22:50|448.36|442.96|448.32|442.92|448.36|442.96|448.3|442.9|11
1641154980000|2022-01-02 20:23:00|448.33|442.93|448.32|442.92|448.33|442.93|448.32|442.92|2
1641154990000|2022-01-02 20:23:10|448.33|442.93|448.35|442.95|448.35|442.95|448.33|442.93|5
1641155000000|2022-01-02 20:23:20|448.36|442.96|448.41|443.01|448.41|443.01|448.36|442.96|14
1641155010000|2022-01-02 20:23:30|448.4|443|448.4|443|448.42|443.02|448.39|442.99|12
1641155020000|2022-01-02 20:23:40|448.39|442.99|448.41|443.01|448.42|443.02|448.39|442.99|11
1641155030000|2022-01-02 20:23:50|448.38|442.98|448.17|442.77|448.38|442.98|448.17|442.77|20
1641155040000|2022-01-02 20:24:00|448.18|442.78|448.16|442.76|448.19|442.79|448.16|442.76|5
1641155050000|2022-01-02 20:24:10|448.12|442.72|448.13|442.73|448.13|442.73|448.12|442.72|2
1641155060000|2022-01-02 20:24:20|448.14|442.74|448.29|442.89|448.36|442.96|448.12|442.72|16
1641155070000|2022-01-02 20:24:30|448.3|442.9|448.34|442.94|448.34|442.94|448.29|442.89|15
1641155080000|2022-01-02 20:24:40|448.33|442.93|448.36|442.96|448.36|442.96|448.31|442.91|21
1641155090000|2022-01-02 20:24:50|448.35|442.95|448.36|442.96|448.37|442.97|448.35|442.95|6
1641155100000|2022-01-02 20:25:00|448.37|442.97|448.38|442.98|448.4|443|448.35|442.95|12
1641155110000|2022-01-02 20:25:10|448.39|442.99|448.39|442.99|448.4|443|448.38|442.98|11
1641155120000|2022-01-02 20:25:20|448.38|442.98|448.4|443|448.4|443|448.38|442.98|5
1641155130000|2022-01-02 20:25:30|448.39|442.99|448.27|442.87|448.39|442.99|448.25|442.85|12
1641155140000|2022-01-02 20:25:40|448.26|442.86|448.26|442.86|448.26|442.86|448.24|442.84|5
1641155150000|2022-01-02 20:25:50|448.25|442.85|448.27|442.87|448.27|442.87|448.25|442.85|3
1641155160000|2022-01-02 20:26:00|448.28|442.88|448.25|442.85|448.28|442.88|448.24|442.84|8
1641155170000|2022-01-02 20:26:10|448.24|442.84|448.24|442.84|448.24|442.84|448.24|442.84|1
1641155190000|2022-01-02 20:26:30|448.27|442.87|448.34|442.94|448.34|442.94|448.27|442.87|7
1641155200000|2022-01-02 20:26:40|448.35|442.95|448.35|442.95|448.37|442.97|448.34|442.94|9
1641155210000|2022-01-02 20:26:50|448.36|442.96|448.24|442.84|448.36|442.96|448.24|442.84|12
1641155220000|2022-01-02 20:27:00|448.25|442.85|448.32|442.92|448.34|442.94|448.23|442.83|10
1641155230000|2022-01-02 20:27:10|448.35|442.95|448.47|443.07|448.49|443.09|448.35|442.95|22
1641155240000|2022-01-02 20:27:20|448.48|443.08|448.38|442.98|448.48|443.08|448.37|442.97|13
1641155250000|2022-01-02 20:27:30|448.39|442.99|448.45|443.05|448.45|443.05|448.38|442.98|9
1641155260000|2022-01-02 20:27:40|448.44|443.04|448.45|443.05|448.45|443.05|448.44|443.04|6
1641155270000|2022-01-02 20:27:50|448.44|443.04|448.44|443.04|448.45|443.05|448.44|443.04|3
1641155280000|2022-01-02 20:28:00|448.45|443.05|448.45|443.05|448.46|443.06|448.44|443.04|12
1641155290000|2022-01-02 20:28:10|448.46|443.06|448.44|443.04|448.46|443.06|448.41|443.01|10
1641155300000|2022-01-02 20:28:20|448.43|443.03|448.44|443.04|448.44|443.04|448.4|443|9
1641155310000|2022-01-02 20:28:30|448.45|443.05|448.45|443.05|448.45|443.05|448.45|443.05|1
1641155320000|2022-01-02 20:28:40|448.46|443.06|448.5|443.1|448.51|443.11|448.46|443.06|5
1641155330000|2022-01-02 20:28:50|448.51|443.11|448.64|443.24|448.64|443.24|448.51|443.11|11
1641155340000|2022-01-02 20:29:00|448.63|443.23|448.63|443.23|448.65|443.25|448.63|443.23|9
1641155350000|2022-01-02 20:29:10|448.64|443.24|448.64|443.24|448.65|443.25|448.63|443.23|7
1641155360000|2022-01-02 20:29:20|448.65|443.25|448.81|443.41|448.81|443.41|448.64|443.24|15
1641155370000|2022-01-02 20:29:30|448.82|443.42|448.8|443.4|448.82|443.42|448.77|443.37|10
1641155380000|2022-01-02 20:29:40|448.81|443.41|448.91|443.51|448.91|443.51|448.81|443.41|13
1641155390000|2022-01-02 20:29:50|448.9|443.5|448.94|443.54|448.95|443.55|448.9|443.5|12
1641155400000|2022-01-02 20:30:00|448.95|443.55|449.13|443.73|449.13|443.73|448.95|443.55|19
1641155410000|2022-01-02 20:30:10|449.12|443.72|449.03|443.63|449.13|443.73|449.02|443.62|15
1641155420000|2022-01-02 20:30:20|449|443.6|449.02|443.62|449.04|443.64|448.96|443.56|23
1641155430000|2022-01-02 20:30:30|449.01|443.61|448.94|443.54|449.02|443.62|448.94|443.54|13
1641155440000|2022-01-02 20:30:40|448.95|443.55|448.9|443.5|448.97|443.57|448.89|443.49|11
1641155450000|2022-01-02 20:30:50|448.89|443.49|448.96|443.56|448.97|443.57|448.89|443.49|16
1641155460000|2022-01-02 20:31:00|448.97|443.57|448.95|443.55|448.98|443.58|448.92|443.52|14
1641155470000|2022-01-02 20:31:10|448.96|443.56|448.94|443.54|448.96|443.56|448.9|443.5|15
1641155480000|2022-01-02 20:31:20|448.95|443.55|448.86|443.46|448.95|443.55|448.85|443.45|12
1641155490000|2022-01-02 20:31:30|448.85|443.45|448.75|443.35|448.86|443.46|448.75|443.35|17
1641155500000|2022-01-02 20:31:40|448.74|443.34|448.69|443.29|448.74|443.34|448.69|443.29|3
1641155510000|2022-01-02 20:31:50|448.68|443.28|448.61|443.21|448.7|443.3|448.57|443.17|15
1641155520000|2022-01-02 20:32:00|448.6|443.2|448.6|443.2|448.6|443.2|448.56|443.16|13
1641155530000|2022-01-02 20:32:10|448.59|443.19|448.39|442.99|448.59|443.19|448.38|442.98|14
1641155540000|2022-01-02 20:32:20|448.4|443|448.39|442.99|448.4|443|448.38|442.98|8
1641155550000|2022-01-02 20:32:30|448.38|442.98|448.38|442.98|448.38|442.98|448.38|442.98|1
1641155560000|2022-01-02 20:32:40|448.37|442.97|448.28|442.88|448.39|442.99|448.28|442.88|5
1641155570000|2022-01-02 20:32:50|448.23|442.83|448.21|442.81|448.23|442.83|448.2|442.8|4
1641155580000|2022-01-02 20:33:00|448.2|442.8|448.2|442.8|448.2|442.8|448.2|442.8|1
1641155590000|2022-01-02 20:33:10|448.21|442.81|448.19|442.79|448.22|442.82|448.19|442.79|8
1641155600000|2022-01-02 20:33:20|448.2|442.8|448.19|442.79|448.2|442.8|448.19|442.79|2
1641155610000|2022-01-02 20:33:30|448.2|442.8|448.4|443|448.42|443.02|448.19|442.79|17
1641155620000|2022-01-02 20:33:40|448.41|443.01|448.4|443|448.41|443.01|448.38|442.98|17
1641155630000|2022-01-02 20:33:50|448.41|443.01|448.52|443.12|448.52|443.12|448.41|443.01|8
1641155640000|2022-01-02 20:34:00|448.51|443.11|448.51|443.11|448.52|443.12|448.51|443.11|3
1641155650000|2022-01-02 20:34:10|448.49|443.09|448.46|443.06|448.5|443.1|448.45|443.05|12
1641155660000|2022-01-02 20:34:20|448.47|443.07|448.46|443.06|448.47|443.07|448.46|443.06|4
1641155670000|2022-01-02 20:34:30|448.47|443.07|448.39|442.99|448.47|443.07|448.39|442.99|7
1641155680000|2022-01-02 20:34:40|448.38|442.98|448.39|442.99|448.39|442.99|448.35|442.95|5
1641155690000|2022-01-02 20:34:50|448.38|442.98|448.37|442.97|448.39|442.99|448.36|442.96|12
1641155700000|2022-01-02 20:35:00|448.38|442.98|448.37|442.97|448.38|442.98|448.36|442.96|14
1641155710000|2022-01-02 20:35:10|448.38|442.98|448.44|443.04|448.47|443.07|448.38|442.98|12
1641155720000|2022-01-02 20:35:20|448.46|443.06|448.44|443.04|448.46|443.06|448.44|443.04|7
1641155730000|2022-01-02 20:35:30|448.45|443.05|448.43|443.03|448.45|443.05|448.41|443.01|6
1641155740000|2022-01-02 20:35:40|448.42|443.02|448.34|442.94|448.43|443.03|448.3|442.9|13
1641155750000|2022-01-02 20:35:50|448.33|442.93|448.32|442.92|448.33|442.93|448.31|442.91|4
1641155760000|2022-01-02 20:36:00|448.33|442.93|448.34|442.94|448.34|442.94|448.32|442.92|12
1641155770000|2022-01-02 20:36:10|448.33|442.93|448.34|442.94|448.34|442.94|448.33|442.93|8
1641155780000|2022-01-02 20:36:20|448.32|442.92|448.32|442.92|448.32|442.92|448.3|442.9|7
1641155790000|2022-01-02 20:36:30|448.33|442.93|448.33|442.93|448.33|442.93|448.28|442.88|14
1641155800000|2022-01-02 20:36:40|448.32|442.92|448.33|442.93|448.33|442.93|448.32|442.92|4
1641155810000|2022-01-02 20:36:50|448.32|442.92|448.46|443.06|448.46|443.06|448.32|442.92|8
1641155820000|2022-01-02 20:37:00|448.45|443.05|448.39|442.99|448.45|443.05|448.37|442.97|13
1641155830000|2022-01-02 20:37:10|448.4|443|448.38|442.98|448.41|443.01|448.37|442.97|14
1641155840000|2022-01-02 20:37:20|448.39|442.99|448.39|442.99|448.4|443|448.38|442.98|5
1641155850000|2022-01-02 20:37:30|448.38|442.98|448.33|442.93|448.38|442.98|448.33|442.93|6
1641155860000|2022-01-02 20:37:40|448.34|442.94|448.33|442.93|448.35|442.95|448.33|442.93|6
1641155870000|2022-01-02 20:37:50|448.34|442.94|448.32|442.92|448.34|442.94|448.32|442.92|5
1641155880000|2022-01-02 20:38:00|448.33|442.93|448.32|442.92|448.33|442.93|448.32|442.92|2
1641155890000|2022-01-02 20:38:10|448.31|442.91|448.3|442.9|448.32|442.92|448.3|442.9|10
1641155900000|2022-01-02 20:38:20|448.31|442.91|448.28|442.88|448.31|442.91|448.28|442.88|3
1641155910000|2022-01-02 20:38:30|448.27|442.87|448.28|442.88|448.28|442.88|448.27|442.87|6
1641155920000|2022-01-02 20:38:40|448.27|442.87|448.28|442.88|448.28|442.88|448.27|442.87|6
1641155930000|2022-01-02 20:38:50|448.27|442.87|448.3|442.9|448.32|442.92|448.27|442.87|8
1641155940000|2022-01-02 20:39:00|448.31|442.91|448.3|442.9|448.31|442.91|448.29|442.89|6
1641155950000|2022-01-02 20:39:10|448.31|442.91|448.3|442.9|448.31|442.91|448.3|442.9|6
1641155960000|2022-01-02 20:39:20|448.31|442.91|448.37|442.97|448.37|442.97|448.3|442.9|4
1641155970000|2022-01-02 20:39:30|448.38|442.98|448.43|443.03|448.44|443.04|448.35|442.95|10
1641155980000|2022-01-02 20:39:40|448.44|443.04|448.43|443.03|448.44|443.04|448.43|443.03|6
1641155990000|2022-01-02 20:39:50|448.44|443.04|448.45|443.05|448.45|443.05|448.42|443.02|13
1641156000000|2022-01-02 20:40:00|448.46|443.06|448.46|443.06|448.48|443.08|448.43|443.03|12
1641156010000|2022-01-02 20:40:10|448.47|443.07|448.47|443.07|448.47|443.07|448.47|443.07|1
1641156020000|2022-01-02 20:40:20|448.48|443.08|448.46|443.06|448.48|443.08|448.45|443.05|6
1641156030000|2022-01-02 20:40:30|448.45|443.05|448.45|443.05|448.46|443.06|448.45|443.05|3
1641156040000|2022-01-02 20:40:40|448.38|442.98|448.32|442.92|448.38|442.98|448.3|442.9|6
1641156050000|2022-01-02 20:40:50|448.33|442.93|448.34|442.94|448.35|442.95|448.32|442.92|8
1641156060000|2022-01-02 20:41:00|448.32|442.92|448.33|442.93|448.34|442.94|448.32|442.92|8
1641156070000|2022-01-02 20:41:10|448.32|442.92|448.33|442.93|448.33|442.93|448.32|442.92|2
1641156090000|2022-01-02 20:41:30|448.32|442.92|448.34|442.94|448.35|442.95|448.32|442.92|6
1641156100000|2022-01-02 20:41:40|448.33|442.93|448.47|443.07|448.47|443.07|448.33|442.93|9
1641156110000|2022-01-02 20:41:50|448.46|443.06|448.44|443.04|448.47|443.07|448.43|443.03|11
1641156120000|2022-01-02 20:42:00|448.43|443.03|448.42|443.02|448.44|443.04|448.41|443.01|9
1641156130000|2022-01-02 20:42:10|448.43|443.03|448.42|443.02|448.45|443.05|448.41|443.01|11
1641156140000|2022-01-02 20:42:20|448.43|443.03|448.41|443.01|448.43|443.03|448.41|443.01|4
1641156150000|2022-01-02 20:42:30|448.42|443.02|448.41|443.01|448.42|443.02|448.41|443.01|2
1641156170000|2022-01-02 20:42:50|448.42|443.02|448.48|443.08|448.49|443.09|448.42|443.02|10
1641156180000|2022-01-02 20:43:00|448.49|443.09|448.51|443.11|448.51|443.11|448.47|443.07|13
1641156190000|2022-01-02 20:43:10|448.5|443.1|448.5|443.1|448.51|443.11|448.5|443.1|5
1641156200000|2022-01-02 20:43:20|448.51|443.11|448.51|443.11|448.51|443.11|448.47|443.07|4
1641156210000|2022-01-02 20:43:30|448.52|443.12|448.35|442.95|448.53|443.13|448.35|442.95|12
1641156220000|2022-01-02 20:43:40|448.36|442.96|448.34|442.94|448.36|442.96|448.34|442.94|3
1641156230000|2022-01-02 20:43:50|448.33|442.93|448.36|442.96|448.37|442.97|448.33|442.93|4
1641156240000|2022-01-02 20:44:00|448.37|442.97|448.37|442.97|448.37|442.97|448.36|442.96|3
1641156250000|2022-01-02 20:44:10|448.38|442.98|448.39|442.99|448.4|443|448.38|442.98|4
1641156260000|2022-01-02 20:44:20|448.4|443|448.4|443|448.41|443.01|448.39|442.99|7
1641156270000|2022-01-02 20:44:30|448.39|442.99|448.4|443|448.45|443.05|448.38|442.98|11
1641156280000|2022-01-02 20:44:40|448.44|443.04|448.42|443.02|448.44|443.04|448.42|443.02|5
1641156290000|2022-01-02 20:44:50|448.43|443.03|448.42|443.02|448.43|443.03|448.41|443.01|4
1641156300000|2022-01-02 20:45:00|448.43|443.03|448.48|443.08|448.48|443.08|448.43|443.03|3
1641156310000|2022-01-02 20:45:10|448.47|443.07|448.49|443.09|448.5|443.1|448.46|443.06|9
1641156320000|2022-01-02 20:45:20|448.48|443.08|448.49|443.09|448.49|443.09|448.47|443.07|4
1641156330000|2022-01-02 20:45:30|448.44|443.04|448.42|443.02|448.44|443.04|448.41|443.01|5
1641156340000|2022-01-02 20:45:40|448.41|443.01|448.37|442.97|448.42|443.02|448.36|442.96|7
1641156350000|2022-01-02 20:45:50|448.36|442.96|449.38|441.98|449.38|442.96|448.36|441.95|5
1641156360000|2022-01-02 20:46:00|449.37|441.97|449.39|441.99|449.39|441.99|449.37|441.97|3
1641156370000|2022-01-02 20:46:10|449.37|441.97|449.53|442.13|449.53|442.13|449.37|441.97|15
1641156380000|2022-01-02 20:46:20|449.52|442.12|449.48|442.08|449.53|442.13|449.47|442.07|12
1641156390000|2022-01-02 20:46:30|449.49|442.09|449.49|442.09|449.5|442.1|449.48|442.08|5
1641156400000|2022-01-02 20:46:40|449.48|442.08|449.49|442.09|449.49|442.09|449.48|442.08|2
1641156410000|2022-01-02 20:46:50|449.48|442.08|449.5|442.1|449.5|442.1|449.48|442.08|8
1641156420000|2022-01-02 20:47:00|449.49|442.09|449.5|442.1|449.51|442.11|449.49|442.09|4
1641156430000|2022-01-02 20:47:10|449.49|442.09|449.49|442.09|449.49|442.09|449.49|442.09|1
1641156440000|2022-01-02 20:47:20|449.52|442.12|449.57|442.17|449.6|442.2|449.5|442.1|18
1641156450000|2022-01-02 20:47:30|449.56|442.16|449.48|442.08|449.56|442.16|449.48|442.08|8
1641156460000|2022-01-02 20:47:40|449.49|442.09|449.49|442.09|449.5|442.1|449.49|442.09|3
1641156470000|2022-01-02 20:47:50|449.5|442.1|449.46|442.06|449.5|442.1|449.45|442.05|4
1641156490000|2022-01-02 20:48:10|449.47|442.07|449.49|442.09|449.49|442.09|449.46|442.06|3
1641156520000|2022-01-02 20:48:40|449.5|442.1|449.48|442.08|449.5|442.1|449.48|442.08|5
1641156530000|2022-01-02 20:48:50|449.5|442.1|449.69|442.29|449.74|442.34|449.5|442.1|15
1641156540000|2022-01-02 20:49:00|449.68|442.28|449.68|442.28|449.68|442.28|449.68|442.28|1
1641156550000|2022-01-02 20:49:10|449.69|442.29|449.8|442.4|449.81|442.41|449.69|442.29|11
1641156560000|2022-01-02 20:49:20|449.81|442.41|449.85|442.45|449.85|442.45|449.79|442.39|7
1641156570000|2022-01-02 20:49:30|449.84|442.44|449.81|442.41|449.84|442.44|449.8|442.4|6
1641156580000|2022-01-02 20:49:40|449.82|442.42|449.81|442.41|449.82|442.42|449.78|442.38|12
1641156590000|2022-01-02 20:49:50|449.8|442.4|449.87|442.47|449.87|442.47|449.8|442.4|6
1641156600000|2022-01-02 20:50:00|449.86|442.46|449.65|442.25|449.87|442.47|449.65|442.25|12
1641156610000|2022-01-02 20:50:10|449.67|442.27|449.65|442.25|449.67|442.27|449.64|442.24|16
1641156620000|2022-01-02 20:50:20|449.64|442.24|449.62|442.22|449.64|442.24|449.62|442.22|2
1641156640000|2022-01-02 20:50:40|449.63|442.23|449.66|442.26|449.67|442.27|449.63|442.23|8
1641156650000|2022-01-02 20:50:50|449.65|442.25|449.66|442.26|449.66|442.26|449.65|442.25|2
1641156670000|2022-01-02 20:51:10|449.64|442.24|449.64|442.24|449.64|442.24|449.64|442.24|1
1641156680000|2022-01-02 20:51:20|449.62|442.22|449.47|442.07|449.63|442.23|449.46|442.06|18
1641156690000|2022-01-02 20:51:30|449.48|442.08|449.48|442.08|449.49|442.09|449.47|442.07|4
1641156700000|2022-01-02 20:51:40|449.47|442.07|449.48|442.08|449.48|442.08|449.46|442.06|4
1641156710000|2022-01-02 20:51:50|449.47|442.07|449.5|442.1|449.5|442.1|449.47|442.07|6
1641156720000|2022-01-02 20:52:00|449.51|442.11|449.5|442.1|449.51|442.11|449.5|442.1|8
1641156730000|2022-01-02 20:52:10|449.51|442.11|449.51|442.11|449.51|442.11|449.5|442.1|3
1641156740000|2022-01-02 20:52:20|449.52|442.12|449.52|442.12|449.52|442.12|449.51|442.11|3
1641156760000|2022-01-02 20:52:40|449.53|442.13|449.73|442.33|449.73|442.33|449.53|442.13|6
1641156770000|2022-01-02 20:52:50|449.74|442.34|449.74|442.34|449.75|442.35|449.73|442.33|9
1641156780000|2022-01-02 20:53:00|449.75|442.35|449.76|442.36|449.76|442.36|449.74|442.34|4
1641156790000|2022-01-02 20:53:10|449.75|442.35|449.75|442.35|449.75|442.35|449.73|442.33|5
1641156800000|2022-01-02 20:53:20|449.74|442.34|449.76|442.36|449.77|442.37|449.74|442.34|7
1641156810000|2022-01-02 20:53:30|449.75|442.35|449.85|442.45|449.85|442.45|449.74|442.34|8
1641156820000|2022-01-02 20:53:40|449.84|442.44|449.84|442.44|449.85|442.45|449.84|442.44|3
1641156830000|2022-01-02 20:53:50|449.85|442.45|449.84|442.44|449.85|442.45|449.84|442.44|2
1641156840000|2022-01-02 20:54:00|449.85|442.45|449.85|442.45|449.85|442.45|449.84|442.44|5
1641156880000|2022-01-02 20:54:40|449.86|442.46|449.88|442.48|449.88|442.48|449.86|442.46|5
1641156900000|2022-01-02 20:55:00|449.87|442.47|449.82|442.42|449.87|442.47|449.8|442.4|10
1641156910000|2022-01-02 20:55:10|449.83|442.43|449.8|442.4|449.85|442.45|449.8|442.4|9
1641156920000|2022-01-02 20:55:20|449.81|442.41|449.82|442.42|449.84|442.44|449.79|442.39|12
1641156930000|2022-01-02 20:55:30|449.83|442.43|449.86|442.46|449.88|442.48|449.81|442.41|10
1641156940000|2022-01-02 20:55:40|449.84|442.44|449.83|442.43|449.85|442.45|449.82|442.42|5
1641156950000|2022-01-02 20:55:50|449.84|442.44|449.85|442.45|449.85|442.45|449.84|442.44|2
1641156960000|2022-01-02 20:56:00|449.84|442.44|449.76|442.36|449.85|442.45|449.76|442.36|12
1641156970000|2022-01-02 20:56:10|449.74|442.34|449.83|442.43|449.83|442.43|449.72|442.32|13
1641156980000|2022-01-02 20:56:20|449.84|442.44|449.84|442.44|449.85|442.45|449.83|442.43|9
1641156990000|2022-01-02 20:56:30|449.85|442.45|449.87|442.47|449.91|442.51|449.85|442.45|11
1641157000000|2022-01-02 20:56:40|449.86|442.46|449.86|442.46|449.87|442.47|449.86|442.46|5
1641157010000|2022-01-02 20:56:50|449.87|442.47|449.8|442.4|449.87|442.47|449.79|442.39|9
1641157020000|2022-01-02 20:57:00|449.79|442.39|449.77|442.37|449.8|442.4|449.77|442.37|4
1641157030000|2022-01-02 20:57:10|449.76|442.36|449.78|442.38|449.78|442.38|449.76|442.36|9
1641157040000|2022-01-02 20:57:20|449.76|442.36|449.64|442.24|449.76|442.36|449.64|442.24|8
1641157050000|2022-01-02 20:57:30|449.63|442.23|449.63|442.23|449.64|442.24|449.63|442.23|3
1641157060000|2022-01-02 20:57:40|449.64|442.24|449.64|442.24|449.64|442.24|449.63|442.23|5
1641157070000|2022-01-02 20:57:50|449.63|442.23|449.64|442.24|449.65|442.25|449.63|442.23|8
1641157080000|2022-01-02 20:58:00|449.63|442.23|449.62|442.22|449.64|442.24|449.62|442.22|4
1641157090000|2022-01-02 20:58:10|449.61|442.21|449.54|442.14|449.61|442.21|449.54|442.14|3
1641157100000|2022-01-02 20:58:20|449.53|442.13|449.52|442.12|449.53|442.13|449.52|442.12|2
1641157120000|2022-01-02 20:58:40|449.53|442.13|449.53|442.13|449.53|442.13|449.53|442.13|1
1641157130000|2022-01-02 20:58:50|449.52|442.12|449.53|442.13|449.53|442.13|449.52|442.12|4
1641157140000|2022-01-02 20:59:00|449.55|442.15|449.69|442.29|449.69|442.29|449.55|442.15|9
1641157150000|2022-01-02 20:59:10|449.68|442.28|449.68|442.28|449.7|442.3|449.68|442.28|9
1641157160000|2022-01-02 20:59:20|449.69|442.29|449.69|442.29|449.69|442.29|449.68|442.28|3
1641157170000|2022-01-02 20:59:30|449.68|442.28|449.67|442.27|449.68|442.28|449.67|442.27|2
1641157180000|2022-01-02 20:59:40|449.68|442.28|449.67|442.27|449.68|442.28|449.67|442.27|4
1641157190000|2022-01-02 20:59:50|449.66|442.26|449.66|442.26|449.67|442.27|449.64|442.24|7
1641157200000|2022-01-02 21:00:00|449.65|442.25|449.5|442.1|449.65|442.25|449.45|442.05|10
1641157210000|2022-01-02 21:00:10|449.48|442.08|449.5|442.1|449.51|442.11|449.48|442.08|8
1641157220000|2022-01-02 21:00:20|449.51|442.11|449.48|442.08|449.51|442.11|449.48|442.08|10
1641157230000|2022-01-02 21:00:30|449.49|442.09|449.46|442.06|449.49|442.09|449.43|442.03|14
1641157240000|2022-01-02 21:00:40|449.47|442.07|449.45|442.05|449.47|442.07|449.45|442.05|5
1641157250000|2022-01-02 21:00:50|449.46|442.06|449.41|442.01|449.46|442.06|449.4|442|11
1641157260000|2022-01-02 21:01:00|449.4|442|449.4|442|449.42|442.02|449.39|441.99|11
1641157270000|2022-01-02 21:01:10|449.41|442.01|449.4|442|449.41|442.01|449.39|441.99|3
1641157280000|2022-01-02 21:01:20|449.39|441.99|449.48|442.08|449.48|442.08|449.39|441.99|9
1641157290000|2022-01-02 21:01:30|449.42|442.02|449.41|442.01|449.46|442.06|449.41|442.01|11
1641157300000|2022-01-02 21:01:40|449.42|442.02|449.39|441.99|449.44|442.04|449.39|441.99|10
1641157310000|2022-01-02 21:01:50|449.4|442|449.38|441.98|449.4|442|449.36|441.96|8
1641157320000|2022-01-02 21:02:00|449.36|441.96|449.24|441.84|449.36|441.96|449.23|441.83|14
1641157330000|2022-01-02 21:02:10|449.25|441.85|449.28|441.88|449.29|441.89|449.24|441.84|17
1641157340000|2022-01-02 21:02:20|449.27|441.87|449.27|441.87|449.28|441.88|449.27|441.87|5
1641157350000|2022-01-02 21:02:30|449.28|441.88|449.28|441.88|449.28|441.88|449.28|441.88|1
1641157360000|2022-01-02 21:02:40|449.25|441.85|449.21|441.81|449.25|441.85|449.21|441.81|8
1641157370000|2022-01-02 21:02:50|449.2|441.8|449.02|441.62|449.2|441.8|449.02|441.62|9
1641157380000|2022-01-02 21:03:00|449.01|441.61|449.01|441.61|449.02|441.62|449|441.6|11
1641157390000|2022-01-02 21:03:10|449.02|441.62|449.03|441.63|449.03|441.63|449.02|441.62|2
1641157400000|2022-01-02 21:03:20|449.02|441.62|449.19|441.79|449.25|441.85|449.02|441.62|14
1641157410000|2022-01-02 21:03:30|449.2|441.8|449.16|441.76|449.2|441.8|449.15|441.75|11
1641157420000|2022-01-02 21:03:40|449.15|441.75|449.15|441.75|449.15|441.75|449.15|441.75|1
1641157430000|2022-01-02 21:03:50|449.16|441.76|449.17|441.77|449.17|441.77|449.15|441.75|6
1641157440000|2022-01-02 21:04:00|449.16|441.76|449.13|441.73|449.16|441.76|449.13|441.73|6
1641157460000|2022-01-02 21:04:20|449.14|441.74|449.13|441.73|449.14|441.74|449.13|441.73|2
1641157470000|2022-01-02 21:04:30|449.05|441.65|448.84|441.44|449.05|441.65|448.84|441.44|7
1641157480000|2022-01-02 21:04:40|448.85|441.45|448.82|441.42|448.85|441.45|448.82|441.42|7
1641157490000|2022-01-02 21:04:50|448.83|441.43|448.77|441.37|448.83|441.43|448.76|441.36|7
1641157500000|2022-01-02 21:05:00|448.76|441.36|448.74|441.34|448.77|441.37|448.74|441.34|12
1641157510000|2022-01-02 21:05:10|448.75|441.35|448.76|441.36|448.77|441.37|448.75|441.35|6
1641157520000|2022-01-02 21:05:20|448.77|441.37|448.77|441.37|448.77|441.37|448.76|441.36|5
1641157530000|2022-01-02 21:05:30|448.76|441.36|448.74|441.34|448.76|441.36|448.74|441.34|5
1641157540000|2022-01-02 21:05:40|448.73|441.33|449.03|441.63|449.03|441.63|448.73|441.33|12
1641157550000|2022-01-02 21:05:50|449.04|441.64|449.08|441.68|449.09|441.69|448.97|441.57|17
1641157560000|2022-01-02 21:06:00|449.07|441.67|449.09|441.69|449.14|441.74|449.07|441.67|14
1641157570000|2022-01-02 21:06:10|449.1|441.7|449.09|441.69|449.1|441.7|449.09|441.69|4
1641157580000|2022-01-02 21:06:20|449.1|441.7|449.17|441.77|449.18|441.78|449.1|441.7|13
1641157590000|2022-01-02 21:06:30|449.15|441.75|449.16|441.76|449.17|441.77|449.15|441.75|7
1641157600000|2022-01-02 21:06:40|449.2|441.8|449.25|441.85|449.27|441.87|449.2|441.8|10
1641157610000|2022-01-02 21:06:50|449.24|441.84|449.27|441.87|449.27|441.87|449.24|441.84|5
1641157620000|2022-01-02 21:07:00|449.26|441.86|449.24|441.84|449.27|441.87|449.22|441.82|5
1641157630000|2022-01-02 21:07:10|449.25|441.85|449.26|441.86|449.26|441.86|449.23|441.83|8
1641157640000|2022-01-02 21:07:20|449.25|441.85|449.24|441.84|449.25|441.85|449.24|441.84|2
1641157650000|2022-01-02 21:07:30|449.25|441.85|449.25|441.85|449.26|441.86|449.25|441.85|5
1641157660000|2022-01-02 21:07:40|449.26|441.86|449.26|441.86|449.26|441.86|449.26|441.86|1
1641157670000|2022-01-02 21:07:50|449.27|441.87|449.27|441.87|449.27|441.87|449.26|441.86|3
1641157680000|2022-01-02 21:08:00|449.26|441.86|449.27|441.87|449.27|441.87|449.26|441.86|4
1641157690000|2022-01-02 21:08:10|449.28|441.88|449.27|441.87|449.28|441.88|449.27|441.87|4
1641157700000|2022-01-02 21:08:20|449.28|441.88|449.27|441.87|449.29|441.89|449.27|441.87|6
1641157720000|2022-01-02 21:08:40|449.3|441.9|449.31|441.91|449.31|441.91|449.3|441.9|4
1641157730000|2022-01-02 21:08:50|449.3|441.9|449.3|441.9|449.32|441.92|449.29|441.89|5
1641157740000|2022-01-02 21:09:00|449.29|441.89|449.29|441.89|449.29|441.89|449.29|441.89|1
1641157750000|2022-01-02 21:09:10|449.32|441.92|449.34|441.94|449.34|441.94|449.32|441.92|2
1641157760000|2022-01-02 21:09:20|449.35|441.95|449.38|441.98|449.38|441.98|449.35|441.95|6
1641157780000|2022-01-02 21:09:40|449.36|441.96|449.36|441.96|449.36|441.96|449.36|441.96|1
1641157790000|2022-01-02 21:09:50|449.38|441.98|449.55|442.15|449.55|442.15|449.36|441.96|24
1641157800000|2022-01-02 21:10:00|449.54|442.14|449.55|442.15|449.55|442.15|449.53|442.13|6
1641157810000|2022-01-02 21:10:10|449.53|442.13|449.53|442.13|449.53|442.13|449.51|442.11|4
1641157820000|2022-01-02 21:10:20|449.54|442.14|449.42|442.02|449.55|442.15|449.42|442.02|10
1641157830000|2022-01-02 21:10:30|449.4|442|449.42|442.02|449.44|442.04|449.38|441.98|15
1641157840000|2022-01-02 21:10:40|449.43|442.03|449.42|442.02|449.43|442.03|449.42|442.02|4
1641157850000|2022-01-02 21:10:50|449.43|442.03|449.44|442.04|449.45|442.05|449.43|442.03|3
1641157860000|2022-01-02 21:11:00|449.45|442.05|449.46|442.06|449.47|442.07|449.45|442.05|5
1641157870000|2022-01-02 21:11:10|449.47|442.07|449.46|442.06|449.48|442.08|449.46|442.06|4
1641157880000|2022-01-02 21:11:20|449.47|442.07|449.47|442.07|449.48|442.08|449.46|442.06|9
1641157890000|2022-01-02 21:11:30|449.46|442.06|449.46|442.06|449.47|442.07|449.46|442.06|3
1641157900000|2022-01-02 21:11:40|449.44|442.04|449.41|442.01|449.45|442.05|449.39|441.99|11
1641157910000|2022-01-02 21:11:50|449.4|442|449.44|442.04|449.45|442.05|449.4|442|8
1641157920000|2022-01-02 21:12:00|449.45|442.05|449.46|442.06|449.46|442.06|449.45|442.05|2
1641157940000|2022-01-02 21:12:20|449.45|442.05|449.44|442.04|449.45|442.05|449.44|442.04|2
1641157950000|2022-01-02 21:12:30|449.43|442.03|449.44|442.04|449.46|442.06|449.43|442.03|6
1641157960000|2022-01-02 21:12:40|449.45|442.05|449.75|442.35|449.75|442.35|449.45|442.05|19
1641157970000|2022-01-02 21:12:50|449.79|442.39|449.78|442.38|449.82|442.42|449.74|442.34|17
1641157980000|2022-01-02 21:13:00|449.77|442.37|449.8|442.4|449.8|442.4|449.77|442.37|6
1641157990000|2022-01-02 21:13:10|449.81|442.41|449.89|442.49|449.89|442.49|449.81|442.41|11
1641158000000|2022-01-02 21:13:20|449.92|442.52|449.96|442.56|449.97|442.57|449.92|442.52|16
1641158010000|2022-01-02 21:13:30|449.98|442.58|450.13|442.73|450.31|442.91|449.97|442.57|23
1641158020000|2022-01-02 21:13:40|450.14|442.74|450.33|442.93|450.34|442.94|450.14|442.74|12
1641158030000|2022-01-02 21:13:50|450.34|442.94|450.41|443.01|450.44|443.04|450.34|442.94|18
1641158040000|2022-01-02 21:14:00|450.4|443|450.28|442.88|450.4|443|450.18|442.78|20
1641158050000|2022-01-02 21:14:10|450.3|442.9|450.26|442.86|450.3|442.9|450.23|442.83|12
1641158060000|2022-01-02 21:14:20|450.29|442.89|450.3|442.9|450.31|442.91|450.27|442.87|7
1641158070000|2022-01-02 21:14:30|450.29|442.89|450.29|442.89|450.3|442.9|450.28|442.88|11
1641158080000|2022-01-02 21:14:40|450.3|442.9|450.34|442.94|450.35|442.95|450.29|442.89|7
1641158090000|2022-01-02 21:14:50|450.35|442.95|450.35|442.95|450.36|442.96|450.32|442.92|17
1641158100000|2022-01-02 21:15:00|450.33|442.93|450.33|442.93|450.35|442.95|450.28|442.88|18
1641158110000|2022-01-02 21:15:10|450.31|442.91|450.26|442.86|450.31|442.91|450.24|442.84|10
1641158120000|2022-01-02 21:15:20|450.25|442.85|450.25|442.85|450.26|442.86|450.24|442.84|7
1641158130000|2022-01-02 21:15:30|450.26|442.86|450.23|442.83|450.26|442.86|450.23|442.83|7
1641158140000|2022-01-02 21:15:40|450.24|442.84|450.05|442.65|450.24|442.84|450.04|442.64|24
1641158150000|2022-01-02 21:15:50|450.06|442.66|450.04|442.64|450.11|442.71|450.04|442.64|17
1641158160000|2022-01-02 21:16:00|450.05|442.65|449.98|442.58|450.06|442.66|449.97|442.57|9
1641158170000|2022-01-02 21:16:10|449.97|442.57|449.99|442.59|450|442.6|449.97|442.57|7
1641158180000|2022-01-02 21:16:20|449.98|442.58|449.99|442.59|449.99|442.59|449.98|442.58|4
1641158190000|2022-01-02 21:16:30|450|442.6|449.98|442.58|450|442.6|449.98|442.58|5
1641158200000|2022-01-02 21:16:40|449.99|442.59|449.74|442.34|449.99|442.59|449.74|442.34|10
1641158210000|2022-01-02 21:16:50|449.73|442.33|449.74|442.34|449.75|442.35|449.73|442.33|10
1641158220000|2022-01-02 21:17:00|449.75|442.35|449.75|442.35|449.77|442.37|449.74|442.34|8
1641158230000|2022-01-02 21:17:10|449.76|442.36|449.66|442.26|449.76|442.36|449.65|442.25|11
1641158240000|2022-01-02 21:17:20|449.62|442.22|449.67|442.27|449.72|442.32|449.51|442.11|18
1641158250000|2022-01-02 21:17:30|449.66|442.26|449.99|442.59|450|442.6|449.65|442.25|22
1641158260000|2022-01-02 21:17:40|449.98|442.58|449.96|442.56|449.98|442.58|449.96|442.56|5
1641158270000|2022-01-02 21:17:50|449.97|442.57|449.96|442.56|449.97|442.57|449.96|442.56|4
1641158280000|2022-01-02 21:18:00|449.98|442.58|449.99|442.59|450.01|442.61|449.98|442.58|9
1641158290000|2022-01-02 21:18:10|450|442.6|450|442.6|450|442.6|449.99|442.59|3
1641158300000|2022-01-02 21:18:20|449.99|442.59|450|442.6|450|442.6|449.99|442.59|4
1641158310000|2022-01-02 21:18:30|449.92|442.52|449.88|442.48|449.92|442.52|449.85|442.45|6
1641158320000|2022-01-02 21:18:40|449.89|442.49|449.89|442.49|449.89|442.49|449.88|442.48|5
1641158330000|2022-01-02 21:18:50|449.88|442.48|449.82|442.42|449.89|442.49|449.82|442.42|6
1641158340000|2022-01-02 21:19:00|449.78|442.38|449.72|442.32|449.81|442.41|449.69|442.29|13
1641158350000|2022-01-02 21:19:10|449.71|442.31|449.71|442.31|449.72|442.32|449.71|442.31|3
1641158360000|2022-01-02 21:19:20|449.7|442.3|449.69|442.29|449.72|442.32|449.69|442.29|6
1641158370000|2022-01-02 21:19:30|449.68|442.28|449.67|442.27|449.69|442.29|449.67|442.27|6
1641158380000|2022-01-02 21:19:40|449.65|442.25|449.64|442.24|449.66|442.26|449.64|442.24|7
1641158390000|2022-01-02 21:19:50|449.63|442.23|449.68|442.28|449.68|442.28|449.63|442.23|8
1641158400000|2022-01-02 21:20:00|449.7|442.3|449.8|442.4|449.82|442.42|449.7|442.3|14
1641158410000|2022-01-02 21:20:10|449.79|442.39|449.85|442.45|449.87|442.47|449.78|442.38|14
1641158420000|2022-01-02 21:20:20|449.86|442.46|449.86|442.46|449.86|442.46|449.84|442.44|9
1641158430000|2022-01-02 21:20:30|449.85|442.45|449.81|442.41|449.86|442.46|449.81|442.41|8
1641158440000|2022-01-02 21:20:40|449.78|442.38|449.67|442.27|449.78|442.38|449.64|442.24|19
1641158450000|2022-01-02 21:20:50|449.66|442.26|449.55|442.15|449.66|442.26|449.52|442.12|8
1641158460000|2022-01-02 21:21:00|449.54|442.14|449.53|442.13|449.55|442.15|449.53|442.13|12
1641158470000|2022-01-02 21:21:10|449.55|442.15|449.55|442.15|449.56|442.16|449.54|442.14|9
1641158480000|2022-01-02 21:21:20|449.56|442.16|449.53|442.13|449.57|442.17|449.53|442.13|10
1641158490000|2022-01-02 21:21:30|449.54|442.14|449.52|442.12|449.55|442.15|449.51|442.11|12
1641158500000|2022-01-02 21:21:40|449.51|442.11|449.52|442.12|449.52|442.12|449.51|442.11|8
1641158510000|2022-01-02 21:21:50|449.51|442.11|449.36|441.96|449.52|442.12|449.36|441.96|17
1641158520000|2022-01-02 21:22:00|449.37|441.97|449.39|441.99|449.41|442.01|449.37|441.97|7
1641158530000|2022-01-02 21:22:10|449.4|442|449.38|441.98|449.41|442.01|449.38|441.98|7
1641158540000|2022-01-02 21:22:20|449.37|441.97|449.36|441.96|449.37|441.97|449.36|441.96|2
1641158550000|2022-01-02 21:22:30|449.37|441.97|449.46|442.06|449.47|442.07|449.37|441.97|12
1641158560000|2022-01-02 21:22:40|449.45|442.05|449.37|441.97|449.47|442.07|449.37|441.97|13
1641158570000|2022-01-02 21:22:50|449.38|441.98|449.4|442|449.4|442|449.37|441.97|5
1641158580000|2022-01-02 21:23:00|449.39|441.99|449.42|442.02|449.43|442.03|449.39|441.99|9
1641158590000|2022-01-02 21:23:10|449.4|442|449.42|442.02|449.42|442.02|449.39|441.99|7
1641158600000|2022-01-02 21:23:20|449.41|442.01|449.42|442.02|449.43|442.03|449.41|442.01|8
1641158610000|2022-01-02 21:23:30|449.41|442.01|449.43|442.03|449.44|442.04|449.39|441.99|11
1641158620000|2022-01-02 21:23:40|449.44|442.04|449.46|442.06|449.46|442.06|449.44|442.04|3
1641158630000|2022-01-02 21:23:50|449.47|442.07|449.48|442.08|449.49|442.09|449.47|442.07|6
1641158640000|2022-01-02 21:24:00|449.47|442.07|449.49|442.09|449.5|442.1|449.47|442.07|12
1641158650000|2022-01-02 21:24:10|449.5|442.1|449.49|442.09|449.52|442.12|449.49|442.09|8
1641158660000|2022-01-02 21:24:20|449.5|442.1|449.51|442.11|449.51|442.11|449.49|442.09|10
1641158670000|2022-01-02 21:24:30|449.5|442.1|449.57|442.17|449.64|442.24|449.5|442.1|17
1641158680000|2022-01-02 21:24:40|449.58|442.18|449.57|442.17|449.6|442.2|449.57|442.17|8
1641158690000|2022-01-02 21:24:50|449.58|442.18|449.59|442.19|449.59|442.19|449.58|442.18|2
1641158700000|2022-01-02 21:25:00|449.6|442.2|449.58|442.18|449.6|442.2|449.58|442.18|6
1641158710000|2022-01-02 21:25:10|449.59|442.19|449.59|442.19|449.6|442.2|449.59|442.19|3
1641158720000|2022-01-02 21:25:20|449.6|442.2|449.6|442.2|449.6|442.2|449.6|442.2|1
1641158730000|2022-01-02 21:25:30|449.59|442.19|449.59|442.19|449.59|442.19|449.58|442.18|3
1641158740000|2022-01-02 21:25:40|449.6|442.2|449.59|442.19|449.6|442.2|449.59|442.19|2
1641158750000|2022-01-02 21:25:50|449.6|442.2|449.59|442.19|449.6|442.2|449.58|442.18|5
1641158760000|2022-01-02 21:26:00|449.6|442.2|449.61|442.21|449.61|442.21|449.6|442.2|2
1641158770000|2022-01-02 21:26:10|449.6|442.2|449.82|442.42|449.82|442.42|449.6|442.2|19
1641158780000|2022-01-02 21:26:20|449.81|442.41|449.82|442.42|449.82|442.42|449.81|442.41|2
1641158790000|2022-01-02 21:26:30|449.81|442.41|449.82|442.42|449.82|442.42|449.81|442.41|6
1641158800000|2022-01-02 21:26:40|449.8|442.4|449.85|442.45|449.85|442.45|449.8|442.4|9
1641158810000|2022-01-02 21:26:50|449.84|442.44|449.83|442.43|449.85|442.45|449.83|442.43|8
1641158820000|2022-01-02 21:27:00|449.84|442.44|449.83|442.43|449.86|442.46|449.83|442.43|8
1641158830000|2022-01-02 21:27:10|449.84|442.44|449.83|442.43|449.84|442.44|449.83|442.43|2
1641158850000|2022-01-02 21:27:30|449.79|442.39|449.63|442.23|449.79|442.39|449.63|442.23|11
1641158860000|2022-01-02 21:27:40|449.62|442.22|449.57|442.17|449.62|442.22|449.56|442.16|6
1641158870000|2022-01-02 21:27:50|449.56|442.16|449.56|442.16|449.56|442.16|449.56|442.16|1
1641158890000|2022-01-02 21:28:10|449.59|442.19|449.65|442.25|449.66|442.26|449.59|442.19|12
1641158900000|2022-01-02 21:28:20|449.64|442.24|449.64|442.24|449.65|442.25|449.64|442.24|7
1641158910000|2022-01-02 21:28:30|449.63|442.23|449.63|442.23|449.64|442.24|449.63|442.23|3
1641158920000|2022-01-02 21:28:40|449.64|442.24|449.63|442.23|449.64|442.24|449.63|442.23|2
1641158930000|2022-01-02 21:28:50|449.64|442.24|449.51|442.11|449.64|442.24|449.51|442.11|8
1641158940000|2022-01-02 21:29:00|449.52|442.12|449.56|442.16|449.56|442.16|449.51|442.11|12
1641158950000|2022-01-02 21:29:10|449.55|442.15|449.55|442.15|449.55|442.15|449.55|442.15|1
1641158960000|2022-01-02 21:29:20|449.53|442.13|449.53|442.13|449.54|442.14|449.53|442.13|3
1641158970000|2022-01-02 21:29:30|449.54|442.14|449.54|442.14|449.54|442.14|449.54|442.14|1
1641158980000|2022-01-02 21:29:40|449.53|442.13|449.39|441.99|449.55|442.15|449.39|441.99|13
1641158990000|2022-01-02 21:29:50|449.4|442|449.5|442.1|449.51|442.11|449.4|442|14
1641159000000|2022-01-02 21:30:00|449.52|442.12|449.51|442.11|449.52|442.12|449.5|442.1|12
1641159010000|2022-01-02 21:30:10|449.5|442.1|449.51|442.11|449.53|442.13|449.49|442.09|15
1641159020000|2022-01-02 21:30:20|449.5|442.1|449.48|442.08|449.5|442.1|449.46|442.06|10
1641159030000|2022-01-02 21:30:30|449.47|442.07|449.46|442.06|449.48|442.08|449.46|442.06|3
1641159040000|2022-01-02 21:30:40|449.47|442.07|449.49|442.09|449.5|442.1|449.47|442.07|4
1641159050000|2022-01-02 21:30:50|449.5|442.1|449.6|442.2|449.6|442.2|449.48|442.08|11
1641159060000|2022-01-02 21:31:00|449.61|442.21|449.6|442.2|449.62|442.22|449.6|442.2|3
1641159070000|2022-01-02 21:31:10|449.61|442.21|449.61|442.21|449.61|442.21|449.6|442.2|3
1641159080000|2022-01-02 21:31:20|449.6|442.2|449.6|442.2|449.6|442.2|449.6|442.2|1
1641159090000|2022-01-02 21:31:30|449.59|442.19|449.46|442.06|449.59|442.19|449.46|442.06|7
1641159100000|2022-01-02 21:31:40|449.45|442.05|449.51|442.11|449.51|442.11|449.45|442.05|14
1641159110000|2022-01-02 21:31:50|449.5|442.1|449.51|442.11|449.51|442.11|449.49|442.09|10
1641159120000|2022-01-02 21:32:00|449.49|442.09|449.5|442.1|449.51|442.11|449.49|442.09|4
1641159130000|2022-01-02 21:32:10|449.51|442.11|449.5|442.1|449.51|442.11|449.49|442.09|6
1641159140000|2022-01-02 21:32:20|449.51|442.11|449.49|442.09|449.51|442.11|449.49|442.09|7
1641159150000|2022-01-02 21:32:30|449.5|442.1|449.49|442.09|449.5|442.1|449.49|442.09|2
1641159160000|2022-01-02 21:32:40|449.5|442.1|449.5|442.1|449.5|442.1|449.5|442.1|1
1641159180000|2022-01-02 21:33:00|449.51|442.11|449.49|442.09|449.51|442.11|449.49|442.09|2
1641159200000|2022-01-02 21:33:20|449.51|442.11|449.49|442.09|449.51|442.11|449.49|442.09|6
1641159210000|2022-01-02 21:33:30|449.5|442.1|449.56|442.16|449.58|442.18|449.5|442.1|12
1641159220000|2022-01-02 21:33:40|449.57|442.17|449.56|442.16|449.57|442.17|449.55|442.15|6
1641159230000|2022-01-02 21:33:50|449.55|442.15|449.54|442.14|449.56|442.16|449.54|442.14|5
1641159240000|2022-01-02 21:34:00|449.55|442.15|449.45|442.05|449.55|442.15|449.45|442.05|5
1641159250000|2022-01-02 21:34:10|449.44|442.04|449.38|441.98|449.45|442.05|449.38|441.98|9
1641159260000|2022-01-02 21:34:20|449.39|441.99|449.4|442|449.4|442|449.37|441.97|9
1641159270000|2022-01-02 21:34:30|449.39|441.99|449.4|442|449.42|442.02|449.38|441.98|11
1641159280000|2022-01-02 21:34:40|449.41|442.01|449.43|442.03|449.43|442.03|449.4|442|7
1641159290000|2022-01-02 21:34:50|449.44|442.04|449.43|442.03|449.44|442.04|449.43|442.03|2
1641159300000|2022-01-02 21:35:00|449.44|442.04|449.42|442.02|449.44|442.04|449.42|442.02|5
1641159310000|2022-01-02 21:35:10|449.44|442.04|449.45|442.05|449.45|442.05|449.44|442.04|2
1641159320000|2022-01-02 21:35:20|449.46|442.06|449.45|442.05|449.46|442.06|449.45|442.05|2
1641159330000|2022-01-02 21:35:30|449.44|442.04|449.45|442.05|449.46|442.06|449.44|442.04|8
1641159340000|2022-01-02 21:35:40|449.46|442.06|449.43|442.03|449.46|442.06|449.41|442.01|8
1641159350000|2022-01-02 21:35:50|449.44|442.04|449.44|442.04|449.44|442.04|449.44|442.04|1
1641159360000|2022-01-02 21:36:00|449.43|442.03|449.44|442.04|449.44|442.04|449.43|442.03|2
1641159370000|2022-01-02 21:36:10|449.43|442.03|449.42|442.02|449.44|442.04|449.42|442.02|4
1641159380000|2022-01-02 21:36:20|449.44|442.04|449.45|442.05|449.45|442.05|449.44|442.04|2
1641159390000|2022-01-02 21:36:30|449.44|442.04|449.43|442.03|449.44|442.04|449.43|442.03|4
1641159400000|2022-01-02 21:36:40|449.44|442.04|449.8|442.4|449.8|442.4|449.44|442.04|14
1641159420000|2022-01-02 21:37:00|449.81|442.41|449.82|442.42|449.84|442.44|449.8|442.4|11
1641159430000|2022-01-02 21:37:10|449.87|442.47|449.91|442.51|449.91|442.51|449.87|442.47|3
1641159440000|2022-01-02 21:37:20|449.92|442.52|449.97|442.57|449.97|442.57|449.92|442.52|7
1641159450000|2022-01-02 21:37:30|449.94|442.54|449.92|442.52|449.95|442.55|449.86|442.46|15
1641159460000|2022-01-02 21:37:40|449.91|442.51|449.9|442.5|449.92|442.52|449.89|442.49|12
1641159470000|2022-01-02 21:37:50|449.92|442.52|449.92|442.52|449.92|442.52|449.91|442.51|3
1641159480000|2022-01-02 21:38:00|449.89|442.49|449.92|442.52|449.92|442.52|449.89|442.49|7
1641159490000|2022-01-02 21:38:10|449.91|442.51|449.99|442.59|449.99|442.59|449.9|442.5|14
1641159500000|2022-01-02 21:38:20|449.98|442.58|449.95|442.55|449.99|442.59|449.94|442.54|11
1641159510000|2022-01-02 21:38:30|449.96|442.56|449.86|442.46|449.97|442.57|449.86|442.46|15
1641159520000|2022-01-02 21:38:40|449.87|442.47|449.95|442.55|449.95|442.55|449.87|442.47|9
1641159530000|2022-01-02 21:38:50|449.96|442.56|449.99|442.59|449.99|442.59|449.96|442.56|5
1641159540000|2022-01-02 21:39:00|449.98|442.58|450.07|442.67|450.08|442.68|449.98|442.58|8
1641159550000|2022-01-02 21:39:10|450.06|442.66|450.06|442.66|450.07|442.67|450.06|442.66|3
1641159560000|2022-01-02 21:39:20|450.07|442.67|450.06|442.66|450.07|442.67|450.06|442.66|2
1641159570000|2022-01-02 21:39:30|450.05|442.65|450.05|442.65|450.05|442.65|450.04|442.64|5
1641159580000|2022-01-02 21:39:40|450.07|442.67|450.07|442.67|450.07|442.67|450.06|442.66|3
1641159590000|2022-01-02 21:39:50|450.06|442.66|450.07|442.67|450.07|442.67|450.06|442.66|6
1641159600000|2022-01-02 21:40:00|450.06|442.66|450.08|442.68|450.08|442.68|450.06|442.66|5
1641159610000|2022-01-02 21:40:10|450.09|442.69|450.15|442.75|450.15|442.75|450.09|442.69|6
1641159620000|2022-01-02 21:40:20|450.16|442.76|449.96|442.56|450.16|442.76|449.96|442.56|9
1641159630000|2022-01-02 21:40:30|449.98|442.58|450.02|442.62|450.03|442.63|449.98|442.58|8
1641159640000|2022-01-02 21:40:40|450.01|442.61|450.01|442.61|450.02|442.62|450|442.6|9
1641159650000|2022-01-02 21:40:50|450|442.6|450.08|442.68|450.08|442.68|449.97|442.57|10
1641159660000|2022-01-02 21:41:00|450.07|442.67|450.14|442.74|450.14|442.74|450.06|442.66|8
1641159670000|2022-01-02 21:41:10|450.21|442.81|450.88|443.48|450.88|443.48|450.21|442.81|32
1641159680000|2022-01-02 21:41:20|450.85|443.45|450.59|443.19|450.88|443.48|450.57|443.17|19
1641159690000|2022-01-02 21:41:30|450.57|443.17|450.52|443.12|450.57|443.17|450.51|443.11|17
1641159700000|2022-01-02 21:41:40|450.53|443.13|450.52|443.12|450.55|443.15|450.52|443.12|13
1641159710000|2022-01-02 21:41:50|450.53|443.13|450.53|443.13|450.54|443.14|450.53|443.13|5
1641159720000|2022-01-02 21:42:00|450.54|443.14|450.51|443.11|450.54|443.14|450.5|443.1|8
1641159730000|2022-01-02 21:42:10|450.52|443.12|450.52|443.12|450.52|443.12|450.52|443.12|1
1641159740000|2022-01-02 21:42:20|450.55|443.15|450.53|443.13|450.55|443.15|450.53|443.13|4
1641159750000|2022-01-02 21:42:30|450.51|443.11|450.51|443.11|450.51|443.11|450.47|443.07|10
1641159760000|2022-01-02 21:42:40|450.5|443.1|450.6|443.2|450.62|443.22|450.5|443.1|14
1641159770000|2022-01-02 21:42:50|450.61|443.21|450.61|443.21|450.61|443.21|450.6|443.2|3
1641159780000|2022-01-02 21:43:00|450.6|443.2|450.58|443.18|450.6|443.2|450.58|443.18|6
1641159790000|2022-01-02 21:43:10|450.57|443.17|450.44|443.04|450.57|443.17|450.41|443.01|13
1641159800000|2022-01-02 21:43:20|450.41|443.01|450.39|442.99|450.42|443.02|450.38|442.98|13
1641159810000|2022-01-02 21:43:30|450.4|443|450.38|442.98|450.41|443.01|450.38|442.98|4
1641159820000|2022-01-02 21:43:40|450.37|442.97|450.36|442.96|450.37|442.97|450.36|442.96|2
1641159830000|2022-01-02 21:43:50|450.34|442.94|450.34|442.94|450.35|442.95|450.31|442.91|11
1641159840000|2022-01-02 21:44:00|450.35|442.95|450.41|443.01|450.43|443.03|450.35|442.95|12
1641159850000|2022-01-02 21:44:10|450.4|443|450.39|442.99|450.41|443.01|450.38|442.98|5
1641159860000|2022-01-02 21:44:20|450.38|442.98|450.31|442.91|450.39|442.99|450.31|442.91|12
1641159870000|2022-01-02 21:44:30|450.3|442.9|450.31|442.91|450.31|442.91|450.3|442.9|4
1641159880000|2022-01-02 21:44:40|450.32|442.92|450.31|442.91|450.4|443|450.3|442.9|14
1641159890000|2022-01-02 21:44:50|450.32|442.92|450.32|442.92|450.34|442.94|450.32|442.92|7
1641159900000|2022-01-02 21:45:00|450.31|442.91|450.18|442.78|450.32|442.92|450.16|442.76|16
1641159910000|2022-01-02 21:45:10|450.15|442.75|450.13|442.73|450.16|442.76|450.12|442.72|10
1641159920000|2022-01-02 21:45:20|450.03|442.63|450|442.6|450.03|442.63|450|442.6|3
1641159930000|2022-01-02 21:45:30|449.97|442.57|449.8|442.4|449.98|442.58|449.8|442.4|7
1641159940000|2022-01-02 21:45:40|449.81|442.41|449.81|442.41|449.85|442.45|449.78|442.38|13
1641159950000|2022-01-02 21:45:50|449.79|442.39|449.72|442.32|449.79|442.39|449.72|442.32|6
1641159960000|2022-01-02 21:46:00|449.64|442.24|449.65|442.25|449.66|442.26|449.64|442.24|8
1641159970000|2022-01-02 21:46:10|449.64|442.24|449.6|442.2|449.65|442.25|449.6|442.2|6
1641159980000|2022-01-02 21:46:20|449.59|442.19|449.6|442.2|449.6|442.2|449.59|442.19|4
1641159990000|2022-01-02 21:46:30|449.61|442.21|449.62|442.22|449.62|442.22|449.61|442.21|2
1641160000000|2022-01-02 21:46:40|449.63|442.23|449.63|442.23|449.63|442.23|449.63|442.23|1
1641160010000|2022-01-02 21:46:50|449.62|442.22|449.56|442.16|449.63|442.23|449.56|442.16|8
1641160020000|2022-01-02 21:47:00|449.54|442.14|449.5|442.1|449.55|442.15|449.5|442.1|9
1641160030000|2022-01-02 21:47:10|449.51|442.11|449.54|442.14|449.56|442.16|449.51|442.11|9
1641160040000|2022-01-02 21:47:20|449.56|442.16|449.55|442.15|449.56|442.16|449.55|442.15|2
1641160050000|2022-01-02 21:47:30|449.54|442.14|449.5|442.1|449.54|442.14|449.5|442.1|5
1641160060000|2022-01-02 21:47:40|449.51|442.11|449.54|442.14|449.54|442.14|449.51|442.11|5
1641160070000|2022-01-02 21:47:50|449.53|442.13|449.53|442.13|449.54|442.14|449.53|442.13|5
1641160080000|2022-01-02 21:48:00|449.54|442.14|449.49|442.09|449.54|442.14|449.49|442.09|14
1641160090000|2022-01-02 21:48:10|449.5|442.1|449.5|442.1|449.51|442.11|449.5|442.1|3
1641160100000|2022-01-02 21:48:20|449.48|442.08|449.52|442.12|449.53|442.13|449.48|442.08|13
1641160110000|2022-01-02 21:48:30|449.53|442.13|449.5|442.1|449.53|442.13|449.5|442.1|8
1641160120000|2022-01-02 21:48:40|449.49|442.09|449.49|442.09|449.49|442.09|449.49|442.09|1
1641160140000|2022-01-02 21:49:00|449.5|442.1|449.51|442.11|449.52|442.12|449.48|442.08|7
1641160150000|2022-01-02 21:49:10|449.5|442.1|449.5|442.1|449.5|442.1|449.48|442.08|4
1641160180000|2022-01-02 21:49:40|449.51|442.11|449.59|442.19|449.61|442.21|449.51|442.11|8
1641160190000|2022-01-02 21:49:50|449.58|442.18|449.58|442.18|449.58|442.18|449.55|442.15|7
1641160200000|2022-01-02 21:50:00|449.57|442.17|449.58|442.18|449.58|442.18|449.57|442.17|6
1641160210000|2022-01-02 21:50:10|449.57|442.17|449.58|442.18|449.58|442.18|449.57|442.17|4
1641160220000|2022-01-02 21:50:20|449.55|442.15|449.58|442.18|449.58|442.18|449.55|442.15|6
1641160230000|2022-01-02 21:50:30|449.57|442.17|449.58|442.18|449.58|442.18|449.57|442.17|4
1641160250000|2022-01-02 21:50:50|449.55|442.15|449.54|442.14|449.55|442.15|449.54|442.14|4
1641160260000|2022-01-02 21:51:00|449.55|442.15|449.53|442.13|449.55|442.15|449.53|442.13|9
1641160270000|2022-01-02 21:51:10|449.52|442.12|449.52|442.12|449.52|442.12|449.5|442.1|5
1641160280000|2022-01-02 21:51:20|449.51|442.11|449.52|442.12|449.53|442.13|449.51|442.11|4
1641160290000|2022-01-02 21:51:30|449.51|442.11|449.46|442.06|449.51|442.11|449.43|442.03|7
1641160300000|2022-01-02 21:51:40|449.45|442.05|449.43|442.03|449.45|442.05|449.43|442.03|3
1641160310000|2022-01-02 21:51:50|449.44|442.04|449.44|442.04|449.44|442.04|449.44|442.04|1
1641160330000|2022-01-02 21:52:10|449.43|442.03|449.4|442|449.43|442.03|449.4|442|3
1641160340000|2022-01-02 21:52:20|449.41|442.01|449.41|442.01|449.41|442.01|449.41|442.01|1
1641160350000|2022-01-02 21:52:30|449.4|442|449.39|441.99|449.47|442.07|449.39|441.99|7
1641160360000|2022-01-02 21:52:40|449.47|442.07|449.39|441.99|449.47|442.07|449.39|441.99|11
1641160370000|2022-01-02 21:52:50|449.4|442|449.39|441.99|449.4|442|449.39|441.99|4
1641160380000|2022-01-02 21:53:00|449.43|442.03|449.43|442.03|449.43|442.03|449.43|442.03|1
1641160390000|2022-01-02 21:53:10|449.48|442.08|449.63|442.23|449.66|442.26|449.48|442.08|15
1641160400000|2022-01-02 21:53:20|449.58|442.18|449.5|442.1|449.58|442.18|449.47|442.07|12
1641160410000|2022-01-02 21:53:30|449.48|442.08|449.52|442.12|449.53|442.13|449.48|442.08|9
1641160420000|2022-01-02 21:53:40|449.51|442.11|449.52|442.12|449.57|442.17|449.51|442.11|4
1641160430000|2022-01-02 21:53:50|449.51|442.11|449.52|442.12|449.53|442.13|449.51|442.11|8
1641160440000|2022-01-02 21:54:00|449.53|442.13|449.55|442.15|449.59|442.19|449.51|442.11|9
1641160450000|2022-01-02 21:54:10|449.56|442.16|449.56|442.16|449.56|442.16|449.55|442.15|7
1641160460000|2022-01-02 21:54:20|449.57|442.17|449.53|442.13|449.57|442.17|449.52|442.12|11
1641160470000|2022-01-02 21:54:30|449.55|442.15|449.51|442.11|449.56|442.16|449.51|442.11|11
1641160480000|2022-01-02 21:54:40|449.52|442.12|449.51|442.11|449.52|442.12|449.49|442.09|7
1641160490000|2022-01-02 21:54:50|449.52|442.12|449.53|442.13|449.54|442.14|449.51|442.11|9
1641160500000|2022-01-02 21:55:00|449.52|442.12|449.54|442.14|449.55|442.15|449.52|442.12|6
1641160510000|2022-01-02 21:55:10|449.53|442.13|449.54|442.14|449.54|442.14|449.52|442.12|11
1641160520000|2022-01-02 21:55:20|449.53|442.13|449.53|442.13|449.54|442.14|449.52|442.12|4
1641160530000|2022-01-02 21:55:30|449.52|442.12|449.54|442.14|449.54|442.14|449.52|442.12|5
1641160540000|2022-01-02 21:55:40|449.55|442.15|449.54|442.14|449.55|442.15|449.54|442.14|6
1641160550000|2022-01-02 21:55:50|449.55|442.15|449.55|442.15|449.55|442.15|449.54|442.14|3
1641160560000|2022-01-02 21:56:00|449.54|442.14|449.54|442.14|449.54|442.14|449.54|442.14|1
1641160570000|2022-01-02 21:56:10|449.55|442.15|449.54|442.14|449.56|442.16|449.54|442.14|4
1641160580000|2022-01-02 21:56:20|449.55|442.15|449.55|442.15|449.55|442.15|449.55|442.15|1
1641160600000|2022-01-02 21:56:40|449.54|442.14|449.54|442.14|449.55|442.15|449.54|442.14|3
1641160610000|2022-01-02 21:56:50|449.52|442.12|449.53|442.13|449.53|442.13|449.51|442.11|5
1641160650000|2022-01-02 21:57:30|449.52|442.12|449.52|442.12|449.52|442.12|449.49|442.09|6
1641160660000|2022-01-02 21:57:40|449.51|442.11|449.5|442.1|449.51|442.11|449.5|442.1|4
1641160670000|2022-01-02 21:57:50|449.51|442.11|449.3|441.9|449.51|442.11|449.3|441.9|11
1641160680000|2022-01-02 21:58:00|449.24|441.84|449.24|441.84|449.24|441.84|449.24|441.84|1
1641160690000|2022-01-02 21:58:10|449.23|441.83|449.21|441.81|449.23|441.83|449.2|441.8|7
1641160700000|2022-01-02 21:58:20|449.2|441.8|449.07|441.67|449.2|441.8|449.06|441.66|9
1641160710000|2022-01-02 21:58:30|449.06|441.66|449.09|441.69|449.1|441.7|449.05|441.65|9
1641160720000|2022-01-02 21:58:40|449.1|441.7|449.11|441.71|449.11|441.71|449.1|441.7|4
1641160730000|2022-01-02 21:58:50|449.1|441.7|449.1|441.7|449.1|441.7|449.09|441.69|5
1641160740000|2022-01-02 21:59:00|449.09|441.69|449.08|441.68|449.11|441.71|449.06|441.66|6
1641160760000|2022-01-02 21:59:20|449.07|441.67|449|441.6|449.07|441.67|449|441.6|8
1641160770000|2022-01-02 21:59:30|449.02|441.62|449.03|441.63|449.04|441.64|449.02|441.62|7
1641160780000|2022-01-02 21:59:40|449.04|441.64|449|441.6|449.04|441.64|449|441.6|5
1641160790000|2022-01-02 21:59:50|448.99|441.59|448.97|441.57|448.99|441.59|448.97|441.57|5
1641160800000|2022-01-02 22:00:00|448.98|441.58|449.05|441.65|449.05|441.65|448.95|441.55|9
1641160810000|2022-01-02 22:00:10|449.06|441.66|449.29|441.89|449.29|441.89|449.05|441.65|18
1641160820000|2022-01-02 22:00:20|449.28|441.88|449.06|441.66|449.35|441.95|449.06|441.66|16
1641160830000|2022-01-02 22:00:30|449.07|441.67|449.16|441.76|449.18|441.78|449.07|441.67|18
1641160840000|2022-01-02 22:00:40|449.17|441.77|449.21|441.81|449.21|441.81|449.16|441.76|6
1641160850000|2022-01-02 22:00:50|449.22|441.82|449.33|441.93|449.41|442.01|449.22|441.82|19
1641160860000|2022-01-02 22:01:00|449.34|441.94|449.21|441.81|449.39|441.99|449.21|441.81|23
1641160870000|2022-01-02 22:01:10|449.22|441.82|449.32|441.92|449.32|441.92|449.19|441.79|14
1641160880000|2022-01-02 22:01:20|449.37|441.97|449.42|442.02|449.44|442.04|449.32|441.92|18
1641160890000|2022-01-02 22:01:30|449.44|442.04|448.38|442.98|449.44|443.04|448.33|442.03|20
1641160900000|2022-01-02 22:01:40|448.39|442.99|448.39|442.99|448.41|443.01|448.33|442.93|11
1641160910000|2022-01-02 22:01:50|448.43|443.03|448.43|443.03|448.45|443.05|448.4|443|7
1641160920000|2022-01-02 22:02:00|448.44|443.04|448.44|443.04|448.44|443.04|448.44|443.04|1
1641160930000|2022-01-02 22:02:10|448.42|443.02|448.4|443|448.43|443.03|448.38|442.98|14
1641160950000|2022-01-02 22:02:30|448.41|443.01|448.42|443.02|448.43|443.03|448.41|443.01|3
1641160960000|2022-01-02 22:02:40|448.41|443.01|448.41|443.01|448.41|443.01|448.4|443|3
1641160970000|2022-01-02 22:02:50|448.4|443|448.4|443|448.4|443|448.4|443|1
1641160980000|2022-01-02 22:03:00|448.41|443.01|448.46|443.06|448.46|443.06|448.36|442.96|16
1641160990000|2022-01-02 22:03:10|448.47|443.07|448.62|443.22|448.74|443.34|448.47|443.07|18
1641161000000|2022-01-02 22:03:20|448.61|443.21|448.6|443.2|448.62|443.22|448.59|443.19|7
1641161010000|2022-01-02 22:03:30|448.61|443.21|448.61|443.21|448.65|443.25|448.6|443.2|8
1641161020000|2022-01-02 22:03:40|448.62|443.22|448.62|443.22|448.7|443.3|448.61|443.21|9
1641161030000|2022-01-02 22:03:50|448.63|443.23|448.62|443.22|448.63|443.23|448.61|443.21|8
1641161040000|2022-01-02 22:04:00|448.61|443.21|448.57|443.17|448.61|443.21|448.57|443.17|10
1641161050000|2022-01-02 22:04:10|448.6|443.2|448.6|443.2|448.61|443.21|448.6|443.2|3
1641161060000|2022-01-02 22:04:20|448.62|443.22|448.64|443.24|448.64|443.24|448.61|443.21|7
1641161070000|2022-01-02 22:04:30|448.62|443.22|448.74|443.34|448.79|443.39|448.61|443.21|9
1641161080000|2022-01-02 22:04:40|448.76|443.36|449.03|443.63|449.03|443.63|448.76|443.36|33
1641161090000|2022-01-02 22:04:50|449.05|443.65|448.86|443.46|449.05|443.65|448.86|443.46|22
1641161100000|2022-01-02 22:05:00|448.85|443.45|448.79|443.39|448.97|443.57|448.78|443.38|11
1641161110000|2022-01-02 22:05:10|448.78|443.38|448.8|443.4|448.8|443.4|448.78|443.38|3
1641161120000|2022-01-02 22:05:20|448.81|443.41|448.83|443.43|448.9|443.5|448.81|443.41|9
1641161130000|2022-01-02 22:05:30|448.93|443.53|448.83|443.43|448.93|443.53|448.83|443.43|8
1641161140000|2022-01-02 22:05:40|448.9|443.5|448.86|443.46|448.94|443.54|448.85|443.45|10
1641161150000|2022-01-02 22:05:50|448.95|443.55|448.86|443.46|448.95|443.55|448.86|443.46|6
1641161160000|2022-01-02 22:06:00|448.84|443.44|448.84|443.44|448.84|443.44|448.84|443.44|1
1641161170000|2022-01-02 22:06:10|448.82|443.42|448.75|443.35|448.86|443.46|448.73|443.33|10
1641161180000|2022-01-02 22:06:20|448.76|443.36|448.76|443.36|448.79|443.39|448.75|443.35|8
1641161190000|2022-01-02 22:06:30|448.75|443.35|448.72|443.32|448.75|443.35|448.71|443.31|5
1641161200000|2022-01-02 22:06:40|448.71|443.31|448.73|443.33|448.73|443.33|448.71|443.31|5
1641161210000|2022-01-02 22:06:50|448.76|443.36|448.8|443.4|448.81|443.41|448.72|443.32|13
1641161220000|2022-01-02 22:07:00|448.79|443.39|448.78|443.38|448.8|443.4|448.78|443.38|8
1641161230000|2022-01-02 22:07:10|448.79|443.39|448.79|443.39|448.8|443.4|448.78|443.38|9
1641161240000|2022-01-02 22:07:20|448.8|443.4|448.8|443.4|448.81|443.41|448.79|443.39|9
1641161250000|2022-01-02 22:07:30|448.81|443.41|448.82|443.42|448.83|443.43|448.8|443.4|15
1641161260000|2022-01-02 22:07:40|448.81|443.41|448.82|443.42|448.82|443.42|448.8|443.4|17
1641161270000|2022-01-02 22:07:50|448.81|443.41|448.81|443.41|448.82|443.42|448.81|443.41|3
1641161280000|2022-01-02 22:08:00|448.82|443.42|448.8|443.4|448.82|443.42|448.8|443.4|3
1641161290000|2022-01-02 22:08:10|448.81|443.41|448.83|443.43|448.88|443.48|448.8|443.4|16
1641161300000|2022-01-02 22:08:20|448.82|443.42|448.78|443.38|448.85|443.45|448.77|443.37|12
1641161310000|2022-01-02 22:08:30|448.79|443.39|448.95|443.55|448.98|443.58|448.79|443.39|10
1641161320000|2022-01-02 22:08:40|448.97|443.57|449.01|443.61|449.01|443.61|448.96|443.56|10
1641161330000|2022-01-02 22:08:50|449|443.6|448.98|443.58|449|443.6|448.98|443.58|5
1641161350000|2022-01-02 22:09:10|449|443.6|448.98|443.58|449|443.6|448.98|443.58|3
1641161360000|2022-01-02 22:09:20|448.99|443.59|448.97|443.57|448.99|443.59|448.97|443.57|2
1641161370000|2022-01-02 22:09:30|448.95|443.55|449.02|443.62|449.02|443.62|448.93|443.53|12
1641161380000|2022-01-02 22:09:40|449|443.6|448.97|443.57|449|443.6|448.95|443.55|5
1641161390000|2022-01-02 22:09:50|448.99|443.59|448.95|443.55|448.99|443.59|448.95|443.55|2
1641161400000|2022-01-02 22:10:00|448.94|443.54|449.03|443.63|449.04|443.64|448.94|443.54|7
1641161420000|2022-01-02 22:10:20|449.04|443.64|449.01|443.61|449.04|443.64|449.01|443.61|4
1641161430000|2022-01-02 22:10:30|449.03|443.63|449.03|443.63|449.03|443.63|449.03|443.63|1
1641161440000|2022-01-02 22:10:40|449.04|443.64|449.07|443.67|449.08|443.68|449.03|443.63|8
1641161450000|2022-01-02 22:10:50|449.06|443.66|449.08|443.68|449.11|443.71|449.06|443.66|13
1641161460000|2022-01-02 22:11:00|449.09|443.69|449.1|443.7|449.1|443.7|449.07|443.67|9
1641161470000|2022-01-02 22:11:10|449.09|443.69|449.11|443.71|449.12|443.72|449.09|443.69|9
1641161480000|2022-01-02 22:11:20|449.1|443.7|449.08|443.68|449.1|443.7|449.06|443.66|5
1641161500000|2022-01-02 22:11:40|449.09|443.69|449.08|443.68|449.09|443.69|449.08|443.68|2
1641161510000|2022-01-02 22:11:50|449.07|443.67|449.08|443.68|449.08|443.68|449.07|443.67|4
1641161520000|2022-01-02 22:12:00|449.07|443.67|449.06|443.66|449.1|443.7|449.05|443.65|17
1641161530000|2022-01-02 22:12:10|449.07|443.67|449.08|443.68|449.12|443.72|449.07|443.67|8
1641161540000|2022-01-02 22:12:20|449.11|443.71|449.09|443.69|449.11|443.71|449.08|443.68|10
1641161550000|2022-01-02 22:12:30|449.07|443.67|449.19|443.79|449.19|443.79|449.06|443.66|17
1641161560000|2022-01-02 22:12:40|449.14|443.74|449.19|443.79|449.2|443.8|449.14|443.74|8
1641161570000|2022-01-02 22:12:50|449.18|443.78|449.12|443.72|449.18|443.78|449.12|443.72|6
1641161580000|2022-01-02 22:13:00|449.11|443.71|449.12|443.72|449.12|443.72|449.11|443.71|2
1641161590000|2022-01-02 22:13:10|449.13|443.73|449.17|443.77|449.19|443.79|449.13|443.73|5
1641161600000|2022-01-02 22:13:20|449.19|443.79|449.19|443.79|449.2|443.8|449.19|443.79|5
1641161610000|2022-01-02 22:13:30|449.2|443.8|449.22|443.82|449.22|443.82|449.17|443.77|5
1641161620000|2022-01-02 22:13:40|449.26|443.86|449.16|443.76|449.26|443.86|449.15|443.75|12
1641161630000|2022-01-02 22:13:50|449.21|443.81|449.21|443.81|449.25|443.85|449.2|443.8|5
1641161640000|2022-01-02 22:14:00|449.2|443.8|449.21|443.81|449.21|443.81|449.2|443.8|2
1641161660000|2022-01-02 22:14:20|449.2|443.8|449.22|443.82|449.27|443.87|449.19|443.79|16
1641161670000|2022-01-02 22:14:30|449.21|443.81|449.2|443.8|449.24|443.84|449.2|443.8|11
1641161680000|2022-01-02 22:14:40|449.19|443.79|449.21|443.81|449.21|443.81|449.19|443.79|9
1641161690000|2022-01-02 22:14:50|449.22|443.82|449.21|443.81|449.22|443.82|449.2|443.8|7
1641161700000|2022-01-02 22:15:00|449.2|443.8|449.16|443.76|449.22|443.82|449.15|443.75|17
1641161710000|2022-01-02 22:15:10|449.15|443.75|449.13|443.73|449.15|443.75|449.13|443.73|6
1641161720000|2022-01-02 22:15:20|449.12|443.72|449.11|443.71|449.12|443.72|449.11|443.71|2
1641161730000|2022-01-02 22:15:30|449.12|443.72|449.09|443.69|449.12|443.72|449.07|443.67|8
1641161740000|2022-01-02 22:15:40|449.08|443.68|449.09|443.69|449.1|443.7|449.04|443.64|5
1641161750000|2022-01-02 22:15:50|449.08|443.68|449.12|443.72|449.12|443.72|449.08|443.68|2
1641161760000|2022-01-02 22:16:00|449.11|443.71|449.12|443.72|449.12|443.72|449.08|443.68|7
1641161770000|2022-01-02 22:16:10|449.11|443.71|449.11|443.71|449.13|443.73|449.03|443.63|20
1641161780000|2022-01-02 22:16:20|449.08|443.68|449.12|443.72|449.12|443.72|449.01|443.61|10
1641161790000|2022-01-02 22:16:30|449.1|443.7|449.08|443.68|449.11|443.71|449.01|443.61|16
1641161800000|2022-01-02 22:16:40|449.09|443.69|448.88|443.48|449.09|443.69|448.88|443.48|8
1641161810000|2022-01-02 22:16:50|448.87|443.47|448.92|443.52|448.97|443.57|448.87|443.47|5
1641161820000|2022-01-02 22:17:00|448.96|443.56|448.87|443.47|448.98|443.58|448.86|443.46|13
1641161830000|2022-01-02 22:17:10|448.84|443.44|448.86|443.46|448.92|443.52|448.84|443.44|6
1641161840000|2022-01-02 22:17:20|448.88|443.48|448.86|443.46|448.92|443.52|448.84|443.44|16
1641161850000|2022-01-02 22:17:30|448.87|443.47|448.85|443.45|448.88|443.48|448.84|443.44|11
1641161860000|2022-01-02 22:17:40|448.86|443.46|448.76|443.36|448.91|443.51|448.76|443.36|17
1641161870000|2022-01-02 22:17:50|448.71|443.31|448.69|443.29|448.73|443.33|448.68|443.28|6
1641161880000|2022-01-02 22:18:00|448.68|443.28|448.84|443.44|448.86|443.46|448.68|443.28|21
1641161890000|2022-01-02 22:18:10|448.85|443.45|448.84|443.44|448.92|443.52|448.79|443.39|16
1641161900000|2022-01-02 22:18:20|448.83|443.43|448.78|443.38|448.87|443.47|448.78|443.38|16
1641161910000|2022-01-02 22:18:30|448.79|443.39|448.91|443.51|448.92|443.52|448.79|443.39|21
1641161920000|2022-01-02 22:18:40|448.9|443.5|449.02|443.62|449.04|443.64|448.9|443.5|13
1641161930000|2022-01-02 22:18:50|449.03|443.63|448.93|443.53|449.03|443.63|448.93|443.53|3
1641161940000|2022-01-02 22:19:00|448.94|443.54|448.91|443.51|448.94|443.54|448.9|443.5|17
1641161950000|2022-01-02 22:19:10|448.9|443.5|448.86|443.46|448.92|443.52|448.86|443.46|8
1641161960000|2022-01-02 22:19:20|448.87|443.47|448.86|443.46|448.87|443.47|448.86|443.46|2
1641161970000|2022-01-02 22:19:30|448.82|443.42|448.84|443.44|448.86|443.46|448.82|443.42|13
1641161980000|2022-01-02 22:19:40|448.88|443.48|448.82|443.42|448.88|443.48|448.8|443.4|7
1641161990000|2022-01-02 22:19:50|448.88|443.48|448.87|443.47|448.88|443.48|448.85|443.45|6
1641162000000|2022-01-02 22:20:00|448.91|443.51|448.86|443.46|448.92|443.52|448.83|443.43|25
1641162010000|2022-01-02 22:20:10|448.85|443.45|448.92|443.52|448.92|443.52|448.85|443.45|7
1641162020000|2022-01-02 22:20:20|448.93|443.53|448.94|443.54|448.95|443.55|448.91|443.51|11
1641162030000|2022-01-02 22:20:30|448.91|443.51|448.91|443.51|448.95|443.55|448.9|443.5|6
1641162040000|2022-01-02 22:20:40|448.94|443.54|448.9|443.5|448.94|443.54|448.89|443.49|8
1641162050000|2022-01-02 22:20:50|448.92|443.52|448.91|443.51|448.92|443.52|448.8|443.4|6
1641162060000|2022-01-02 22:21:00|448.9|443.5|448.85|443.45|448.9|443.5|448.83|443.43|9
1641162070000|2022-01-02 22:21:10|448.94|443.54|448.9|443.5|448.94|443.54|448.9|443.5|5
1641162080000|2022-01-02 22:21:20|448.94|443.54|448.94|443.54|448.94|443.54|448.9|443.5|3
1641162090000|2022-01-02 22:21:30|448.79|443.39|448.78|443.38|448.81|443.41|448.76|443.36|15
1641162100000|2022-01-02 22:21:40|448.76|443.36|448.83|443.43|448.83|443.43|448.76|443.36|12
1641162110000|2022-01-02 22:21:50|448.8|443.4|448.82|443.42|448.83|443.43|448.8|443.4|9
1641162120000|2022-01-02 22:22:00|448.83|443.43|448.83|443.43|448.83|443.43|448.79|443.39|11
1641162130000|2022-01-02 22:22:10|448.82|443.42|448.71|443.31|448.82|443.42|448.71|443.31|6
1641162140000|2022-01-02 22:22:20|448.7|443.3|448.6|443.2|448.7|443.3|448.59|443.19|5
1641162150000|2022-01-02 22:22:30|448.61|443.21|448.7|443.3|448.74|443.34|448.61|443.21|14
1641162160000|2022-01-02 22:22:40|448.69|443.29|448.86|443.46|448.87|443.47|448.69|443.29|13
1641162170000|2022-01-02 22:22:50|448.85|443.45|448.85|443.45|448.89|443.49|448.84|443.44|10
1641162180000|2022-01-02 22:23:00|448.84|443.44|448.84|443.44|448.86|443.46|448.82|443.42|12
1641162190000|2022-01-02 22:23:10|448.83|443.43|448.79|443.39|448.83|443.43|448.79|443.39|2
1641162200000|2022-01-02 22:23:20|448.78|443.38|448.79|443.39|448.81|443.41|448.77|443.37|6
1641162210000|2022-01-02 22:23:30|448.78|443.38|448.79|443.39|448.8|443.4|448.78|443.38|4
1641162220000|2022-01-02 22:23:40|448.82|443.42|448.83|443.43|448.83|443.43|448.82|443.42|2
1641162230000|2022-01-02 22:23:50|448.79|443.39|448.85|443.45|448.85|443.45|448.79|443.39|7
1641162240000|2022-01-02 22:24:00|448.81|443.41|448.89|443.49|448.89|443.49|448.8|443.4|9
1641162250000|2022-01-02 22:24:10|448.87|443.47|448.85|443.45|448.88|443.48|448.8|443.4|16
1641162260000|2022-01-02 22:24:20|448.87|443.47|448.86|443.46|448.87|443.47|448.84|443.44|7
1641162270000|2022-01-02 22:24:30|448.84|443.44|448.85|443.45|448.93|443.53|448.84|443.44|16
1641162280000|2022-01-02 22:24:40|448.83|443.43|448.85|443.45|448.85|443.45|448.83|443.43|3
1641162290000|2022-01-02 22:24:50|448.86|443.46|448.9|443.5|448.91|443.51|448.86|443.46|7
1641162300000|2022-01-02 22:25:00|448.86|443.46|448.88|443.48|448.91|443.51|448.86|443.46|5
1641162310000|2022-01-02 22:25:10|448.89|443.49|448.81|443.41|448.89|443.49|448.77|443.37|17
1641162320000|2022-01-02 22:25:20|448.78|443.38|448.75|443.35|448.82|443.42|448.75|443.35|8
1641162330000|2022-01-02 22:25:30|448.76|443.36|448.8|443.4|448.8|443.4|448.75|443.35|7
1641162340000|2022-01-02 22:25:40|448.79|443.39|448.81|443.41|448.84|443.44|448.79|443.39|8
1641162350000|2022-01-02 22:25:50|448.82|443.42|448.88|443.48|448.88|443.48|448.81|443.41|10
1641162360000|2022-01-02 22:26:00|448.87|443.47|448.84|443.44|448.87|443.47|448.8|443.4|10
1641162370000|2022-01-02 22:26:10|448.83|443.43|448.83|443.43|448.85|443.45|448.78|443.38|13
1641162380000|2022-01-02 22:26:20|448.87|443.47|448.85|443.45|448.87|443.47|448.83|443.43|4
1641162390000|2022-01-02 22:26:30|448.88|443.48|448.83|443.43|448.88|443.48|448.81|443.41|5
1641162400000|2022-01-02 22:26:40|448.84|443.44|448.85|443.45|448.86|443.46|448.83|443.43|6
1641162410000|2022-01-02 22:26:50|448.86|443.46|448.85|443.45|448.86|443.46|448.85|443.45|2
1641162420000|2022-01-02 22:27:00|448.86|443.46|448.85|443.45|448.86|443.46|448.84|443.44|3
1641162430000|2022-01-02 22:27:10|448.84|443.44|448.84|443.44|448.87|443.47|448.84|443.44|4
1641162440000|2022-01-02 22:27:20|448.82|443.42|448.84|443.44|448.85|443.45|448.82|443.42|6
1641162450000|2022-01-02 22:27:30|448.85|443.45|448.86|443.46|448.86|443.46|448.84|443.44|6
1641162460000|2022-01-02 22:27:40|448.85|443.45|448.84|443.44|448.86|443.46|448.84|443.44|4
1641162470000|2022-01-02 22:27:50|448.85|443.45|448.84|443.44|448.85|443.45|448.84|443.44|2
1641162480000|2022-01-02 22:28:00|448.83|443.43|448.88|443.48|448.9|443.5|448.83|443.43|16
1641162490000|2022-01-02 22:28:10|448.86|443.46|448.83|443.43|448.88|443.48|448.79|443.39|16
1641162500000|2022-01-02 22:28:20|448.82|443.42|448.83|443.43|448.86|443.46|448.78|443.38|13
1641162510000|2022-01-02 22:28:30|448.82|443.42|448.81|443.41|448.86|443.46|448.79|443.39|9
1641162520000|2022-01-02 22:28:40|448.82|443.42|448.87|443.47|448.88|443.48|448.81|443.41|12
1641162530000|2022-01-02 22:28:50|448.84|443.44|448.83|443.43|448.88|443.48|448.82|443.42|15
1641162540000|2022-01-02 22:29:00|448.84|443.44|448.87|443.47|448.89|443.49|448.83|443.43|10
1641162550000|2022-01-02 22:29:10|448.82|443.42|448.87|443.47|448.89|443.49|448.82|443.42|9
1641162560000|2022-01-02 22:29:20|448.86|443.46|448.87|443.47|448.87|443.47|448.86|443.46|6
1641162570000|2022-01-02 22:29:30|448.86|443.46|448.86|443.46|448.86|443.46|448.86|443.46|1
1641162580000|2022-01-02 22:29:40|448.81|443.41|448.84|443.44|448.84|443.44|448.8|443.4|5
1641162590000|2022-01-02 22:29:50|448.83|443.43|448.87|443.47|448.87|443.47|448.82|443.42|5
1641162600000|2022-01-02 22:30:00|448.86|443.46|448.96|443.56|448.98|443.58|448.83|443.43|16
1641162610000|2022-01-02 22:30:10|448.95|443.55|448.94|443.54|448.96|443.56|448.91|443.51|18
1641162620000|2022-01-02 22:30:20|448.92|443.52|448.93|443.53|448.94|443.54|448.92|443.52|16
1641162630000|2022-01-02 22:30:30|448.94|443.54|448.94|443.54|448.94|443.54|448.93|443.53|3
1641162640000|2022-01-02 22:30:40|448.93|443.53|448.94|443.54|448.94|443.54|448.93|443.53|2
1641162650000|2022-01-02 22:30:50|448.95|443.55|448.95|443.55|448.95|443.55|448.94|443.54|3
1641162660000|2022-01-02 22:31:00|448.96|443.56|448.95|443.55|448.97|443.57|448.94|443.54|8
1641162670000|2022-01-02 22:31:10|448.94|443.54|448.95|443.55|448.95|443.55|448.94|443.54|6
1641162680000|2022-01-02 22:31:20|448.94|443.54|448.94|443.54|448.95|443.55|448.94|443.54|3
1641162690000|2022-01-02 22:31:30|448.95|443.55|448.99|443.59|449|443.6|448.94|443.54|11
1641162700000|2022-01-02 22:31:40|449|443.6|449.05|443.65|449.06|443.66|448.99|443.59|12
1641162710000|2022-01-02 22:31:50|449.04|443.64|449|443.6|449.05|443.65|449|443.6|5
1641162720000|2022-01-02 22:32:00|448.99|443.59|448.99|443.59|448.99|443.59|448.99|443.59|1
1641162730000|2022-01-02 22:32:10|449.01|443.61|449.03|443.63|449.09|443.69|449.01|443.61|15
1641162740000|2022-01-02 22:32:20|449.05|443.65|449|443.6|449.08|443.68|449|443.6|8
1641162750000|2022-01-02 22:32:30|449.01|443.61|449.08|443.68|449.08|443.68|449.01|443.61|8
1641162760000|2022-01-02 22:32:40|449.05|443.65|449.1|443.7|449.1|443.7|449|443.6|11
1641162770000|2022-01-02 22:32:50|449.09|443.69|449.15|443.75|449.15|443.75|449.08|443.68|12
1641162790000|2022-01-02 22:33:10|449.14|443.74|449.12|443.72|449.14|443.74|449.12|443.72|3
1641162830000|2022-01-02 22:33:50|449.11|443.71|449.11|443.71|449.11|443.71|449.11|443.71|1
1641162840000|2022-01-02 22:34:00|449.2|443.8|449.19|443.79|449.21|443.81|449.17|443.77|7
1641162850000|2022-01-02 22:34:10|449.18|443.78|449.15|443.75|449.18|443.78|449.15|443.75|2
1641162860000|2022-01-02 22:34:20|449.14|443.74|449.12|443.72|449.14|443.74|449.11|443.71|3
1641162870000|2022-01-02 22:34:30|449.13|443.73|449.15|443.75|449.15|443.75|449.12|443.72|3
1641162880000|2022-01-02 22:34:40|449.18|443.78|449.15|443.75|449.18|443.78|449.15|443.75|2
1641162890000|2022-01-02 22:34:50|449.18|443.78|449.16|443.76|449.2|443.8|449.16|443.76|4
1641162900000|2022-01-02 22:35:00|449.2|443.8|449.15|443.75|449.2|443.8|449.15|443.75|4
1641162910000|2022-01-02 22:35:10|449.18|443.78|449.15|443.75|449.19|443.79|449.15|443.75|6
1641162920000|2022-01-02 22:35:20|449.18|443.78|449.17|443.77|449.18|443.78|449.16|443.76|3
1641162930000|2022-01-02 22:35:30|449.19|443.79|449.19|443.79|449.19|443.79|449.19|443.79|1
1641162940000|2022-01-02 22:35:40|449.13|443.73|449.12|443.72|449.13|443.73|449.12|443.72|2
1641162950000|2022-01-02 22:35:50|449.09|443.69|449.12|443.72|449.12|443.72|449.09|443.69|2
1641162960000|2022-01-02 22:36:00|449.09|443.69|449.12|443.72|449.12|443.72|449.09|443.69|2
1641162990000|2022-01-02 22:36:30|449.13|443.73|449.19|443.79|449.2|443.8|449.13|443.73|3
1641163020000|2022-01-02 22:37:00|449.2|443.8|449.2|443.8|449.2|443.8|449.2|443.8|1
1641163030000|2022-01-02 22:37:10|449.22|443.82|449.26|443.86|449.26|443.86|449.2|443.8|5
1641163040000|2022-01-02 22:37:20|449.27|443.87|449.2|443.8|449.28|443.88|449.19|443.79|12
1641163050000|2022-01-02 22:37:30|449.21|443.81|449.27|443.87|449.27|443.87|449.21|443.81|11
1641163060000|2022-01-02 22:37:40|449.19|443.79|449.2|443.8|449.22|443.82|449.19|443.79|5
1641163070000|2022-01-02 22:37:50|449.19|443.79|449.16|443.76|449.19|443.79|449.16|443.76|2
1641163080000|2022-01-02 22:38:00|449.18|443.78|449.23|443.83|449.23|443.83|449.16|443.76|9
1641163100000|2022-01-02 22:38:20|449.25|443.85|449.21|443.81|449.25|443.85|449.21|443.81|2
1641163110000|2022-01-02 22:38:30|449.23|443.83|449.26|443.86|449.26|443.86|449.23|443.83|3
1641163120000|2022-01-02 22:38:40|449.25|443.85|449.31|443.91|449.32|443.92|449.25|443.85|8
1641163130000|2022-01-02 22:38:50|449.28|443.88|449.27|443.87|449.31|443.91|449.27|443.87|6
1641163140000|2022-01-02 22:39:00|449.26|443.86|449.37|443.97|449.42|444.02|449.26|443.86|12
1641163150000|2022-01-02 22:39:10|449.39|443.99|449.31|443.91|449.39|443.99|449.28|443.88|13
1641163160000|2022-01-02 22:39:20|449.28|443.88|449.29|443.89|449.3|443.9|449.27|443.87|7
1641163170000|2022-01-02 22:39:30|449.3|443.9|449.28|443.88|449.31|443.91|449.27|443.87|14
1641163180000|2022-01-02 22:39:40|449.27|443.87|449.31|443.91|449.35|443.95|449.19|443.79|18
1641163190000|2022-01-02 22:39:50|449.35|443.95|449.35|443.95|449.36|443.96|449.29|443.89|13
1641163200000|2022-01-02 22:40:00|449.29|443.89|449.31|443.91|449.37|443.97|449.29|443.89|16
1641163210000|2022-01-02 22:40:10|449.36|443.96|449.39|443.99|449.4|444|449.31|443.91|9
1641163220000|2022-01-02 22:40:20|449.4|444|449.32|443.92|449.4|444|449.32|443.92|6
1641163230000|2022-01-02 22:40:30|449.33|443.93|449.36|443.96|449.37|443.97|449.33|443.93|7
1641163240000|2022-01-02 22:40:40|449.38|443.98|449.38|443.98|449.38|443.98|449.38|443.98|1
1641163250000|2022-01-02 22:40:50|449.36|443.96|449.36|443.96|449.36|443.96|449.36|443.96|1
1641163280000|2022-01-02 22:41:20|449.37|443.97|449.37|443.97|449.37|443.97|449.37|443.97|1
1641163290000|2022-01-02 22:41:30|449.38|443.98|449.38|443.98|449.38|443.98|449.38|443.98|1
1641163310000|2022-01-02 22:41:50|449.37|443.97|449.37|443.97|449.37|443.97|449.37|443.97|1
1641163320000|2022-01-02 22:42:00|449.36|443.96|449.36|443.96|449.36|443.96|449.36|443.96|1
1641163330000|2022-01-02 22:42:10|449.37|443.97|449.37|443.97|449.37|443.97|449.37|443.97|1
1641163340000|2022-01-02 22:42:20|449.36|443.96|449.36|443.96|449.36|443.96|449.36|443.96|1
1641163380000|2022-01-02 22:43:00|449.35|443.95|449.35|443.95|449.36|443.96|449.34|443.94|5
1641163390000|2022-01-02 22:43:10|449.33|443.93|449.34|443.94|449.34|443.94|449.32|443.92|4
1641163400000|2022-01-02 22:43:20|449.33|443.93|449.35|443.95|449.35|443.95|449.33|443.93|5
1641163410000|2022-01-02 22:43:30|449.33|443.93|449.35|443.95|449.35|443.95|449.33|443.93|3
1641163420000|2022-01-02 22:43:40|449.36|443.96|449.39|443.99|449.4|444|449.34|443.94|12
1641163430000|2022-01-02 22:43:50|449.4|444|449.42|444.02|449.42|444.02|449.39|443.99|9
1641163440000|2022-01-02 22:44:00|449.41|444.01|449.38|443.98|449.42|444.02|449.38|443.98|4
1641163450000|2022-01-02 22:44:10|449.39|443.99|449.4|444|449.4|444|449.39|443.99|6
1641163460000|2022-01-02 22:44:20|449.39|443.99|449.42|444.02|449.45|444.05|449.39|443.99|9
1641163470000|2022-01-02 22:44:30|449.43|444.03|449.56|444.16|449.57|444.17|449.42|444.02|13
1641163480000|2022-01-02 22:44:40|449.55|444.15|449.69|444.29|449.71|444.31|449.52|444.12|20
1641163490000|2022-01-02 22:44:50|449.7|444.3|449.69|444.29|449.79|444.39|449.62|444.22|13
1641163500000|2022-01-02 22:45:00|449.7|444.3|449.89|444.49|449.91|444.51|449.69|444.29|13
1641163510000|2022-01-02 22:45:10|449.79|444.39|449.79|444.39|449.8|444.4|449.68|444.28|18
1641163520000|2022-01-02 22:45:20|449.83|444.43|449.78|444.38|449.84|444.44|449.76|444.36|20
1641163530000|2022-01-02 22:45:30|449.81|444.41|449.84|444.44|449.86|444.46|449.8|444.4|22
1641163540000|2022-01-02 22:45:40|449.94|444.54|449.85|444.45|449.94|444.54|449.75|444.35|14
1641163550000|2022-01-02 22:45:50|449.86|444.46|449.88|444.48|449.88|444.48|449.86|444.46|4
1641163560000|2022-01-02 22:46:00|449.87|444.47|449.88|444.48|449.88|444.48|449.87|444.47|6
1641163570000|2022-01-02 22:46:10|449.86|444.46|449.8|444.4|449.87|444.47|449.8|444.4|11
1641163580000|2022-01-02 22:46:20|449.78|444.38|449.81|444.41|449.82|444.42|449.77|444.37|10
1641163590000|2022-01-02 22:46:30|449.83|444.43|449.79|444.39|449.83|444.43|449.76|444.36|15
1641163600000|2022-01-02 22:46:40|449.83|444.43|449.74|444.34|449.83|444.43|449.73|444.33|19
1641163610000|2022-01-02 22:46:50|449.72|444.32|449.74|444.34|449.74|444.34|449.72|444.32|9
1641163620000|2022-01-02 22:47:00|449.73|444.33|449.7|444.3|449.73|444.33|449.7|444.3|9
1641163630000|2022-01-02 22:47:10|449.69|444.29|449.71|444.31|449.77|444.37|449.69|444.29|10
1641163640000|2022-01-02 22:47:20|449.75|444.35|449.71|444.31|449.77|444.37|449.71|444.31|4
1641163650000|2022-01-02 22:47:30|449.72|444.32|449.76|444.36|449.8|444.4|449.71|444.31|12
1641163660000|2022-01-02 22:47:40|449.72|444.32|449.72|444.32|449.79|444.39|449.7|444.3|17
1641163670000|2022-01-02 22:47:50|449.71|444.31|449.69|444.29|449.79|444.39|449.69|444.29|12
1641163680000|2022-01-02 22:48:00|449.78|444.38|449.74|444.34|449.78|444.38|449.69|444.29|15
1641163690000|2022-01-02 22:48:10|449.73|444.33|449.71|444.31|449.73|444.33|449.7|444.3|13
1641163700000|2022-01-02 22:48:20|449.7|444.3|449.63|444.23|449.7|444.3|449.63|444.23|6
1641163710000|2022-01-02 22:48:30|449.62|444.22|449.46|444.06|449.62|444.22|449.44|444.04|11
1641163720000|2022-01-02 22:48:40|449.43|444.03|449.47|444.07|449.47|444.07|449.41|444.01|13
1641163730000|2022-01-02 22:48:50|449.41|444.01|449.43|444.03|449.47|444.07|449.36|443.96|11
1641163740000|2022-01-02 22:49:00|449.42|444.02|449.21|443.81|449.42|444.02|449.21|443.81|10
1641163750000|2022-01-02 22:49:10|449.22|443.82|449.21|443.81|449.25|443.85|449.21|443.81|8
1641163760000|2022-01-02 22:49:20|449.22|443.82|449.28|443.88|449.37|443.97|449.22|443.82|11
1641163770000|2022-01-02 22:49:30|449.27|443.87|449.33|443.93|449.33|443.93|449.26|443.86|10
1641163780000|2022-01-02 22:49:40|449.34|443.94|449.34|443.94|449.34|443.94|449.32|443.92|7
1641163790000|2022-01-02 22:49:50|449.33|443.93|449.35|443.95|449.36|443.96|449.32|443.92|7
1641163800000|2022-01-02 22:50:00|449.36|443.96|449.35|443.95|449.36|443.96|449.35|443.95|2
1641163810000|2022-01-02 22:50:10|449.45|444.05|449.25|443.85|449.45|444.05|449.25|443.85|13
1641163820000|2022-01-02 22:50:20|449.23|443.83|449.21|443.81|449.23|443.83|449.19|443.79|4
1641163830000|2022-01-02 22:50:30|449.19|443.79|449.23|443.83|449.28|443.88|449.1|443.7|16
1641163840000|2022-01-02 22:50:40|449.17|443.77|449.14|443.74|449.25|443.85|449.14|443.74|20
1641163850000|2022-01-02 22:50:50|449.17|443.77|449.22|443.82|449.22|443.82|449.13|443.73|5
1641163860000|2022-01-02 22:51:00|449.23|443.83|449.18|443.78|449.23|443.83|449.15|443.75|9
1641163870000|2022-01-02 22:51:10|449.17|443.77|449.26|443.86|449.26|443.86|449.13|443.73|13
1641163880000|2022-01-02 22:51:20|449.25|443.85|449.18|443.78|449.25|443.85|449.13|443.73|9
1641163890000|2022-01-02 22:51:30|449.2|443.8|449.25|443.85|449.25|443.85|449.18|443.78|5
1641163900000|2022-01-02 22:51:40|449.31|443.91|449.33|443.93|449.39|443.99|449.31|443.91|10
1641163910000|2022-01-02 22:51:50|449.34|443.94|449.32|443.92|449.35|443.95|449.32|443.92|4
1641163920000|2022-01-02 22:52:00|449.31|443.91|449.33|443.93|449.33|443.93|449.31|443.91|9
1641163930000|2022-01-02 22:52:10|449.29|443.89|449.22|443.82|449.29|443.89|449.22|443.82|12
1641163940000|2022-01-02 22:52:20|449.21|443.81|449.21|443.81|449.22|443.82|449.19|443.79|8
1641163950000|2022-01-02 22:52:30|449.23|443.83|449.26|443.86|449.26|443.86|449.23|443.83|3
1641163960000|2022-01-02 22:52:40|449.25|443.85|449.22|443.82|449.25|443.85|449.2|443.8|8
1641163970000|2022-01-02 22:52:50|449.2|443.8|449.24|443.84|449.24|443.84|449.19|443.79|14
1641163980000|2022-01-02 22:53:00|449.28|443.88|449.31|443.91|449.31|443.91|449.28|443.88|2
1641163990000|2022-01-02 22:53:10|449.28|443.88|449.3|443.9|449.3|443.9|449.27|443.87|9
1641164000000|2022-01-02 22:53:20|449.29|443.89|449.4|444|449.41|444.01|449.29|443.89|13
1641164010000|2022-01-02 22:53:30|449.37|443.97|449.34|443.94|449.37|443.97|449.33|443.93|11
1641164020000|2022-01-02 22:53:40|449.33|443.93|449.35|443.95|449.35|443.95|449.32|443.92|6
1641164030000|2022-01-02 22:53:50|449.32|443.92|449.34|443.94|449.34|443.94|449.32|443.92|3
1641164040000|2022-01-02 22:54:00|449.36|443.96|449.46|444.06|449.47|444.07|449.36|443.96|12
1641164050000|2022-01-02 22:54:10|449.45|444.05|449.37|443.97|449.47|444.07|449.29|443.89|14
1641164060000|2022-01-02 22:54:20|449.42|444.02|449.5|444.1|449.5|444.1|449.41|444.01|11
1641164070000|2022-01-02 22:54:30|449.53|444.13|449.5|444.1|449.55|444.15|449.5|444.1|7
1641164080000|2022-01-02 22:54:40|449.51|444.11|449.48|444.08|449.53|444.13|449.48|444.08|5
1641164090000|2022-01-02 22:54:50|449.5|444.1|449.56|444.16|449.58|444.18|449.48|444.08|23
1641164100000|2022-01-02 22:55:00|449.55|444.15|449.54|444.14|449.55|444.15|449.53|444.13|5
1641164110000|2022-01-02 22:55:10|449.55|444.15|449.61|444.21|449.72|444.32|449.55|444.15|31
1641164120000|2022-01-02 22:55:20|449.63|444.23|449.73|444.33|449.82|444.42|449.63|444.23|30
1641164130000|2022-01-02 22:55:30|449.69|444.29|449.98|444.58|450.25|444.85|449.64|444.24|21
1641164140000|2022-01-02 22:55:40|449.99|444.59|450.01|444.61|450.05|444.65|449.93|444.53|16
1641164150000|2022-01-02 22:55:50|450.02|444.62|450.09|444.69|450.1|444.7|450.02|444.62|10
1641164160000|2022-01-02 22:56:00|450.07|444.67|450.15|444.75|450.17|444.77|450.06|444.66|22
1641164170000|2022-01-02 22:56:10|450.14|444.74|450.14|444.74|450.15|444.75|450.08|444.68|18
1641164180000|2022-01-02 22:56:20|450.15|444.75|450.17|444.77|450.17|444.77|450.11|444.71|13
1641164190000|2022-01-02 22:56:30|450.16|444.76|450.12|444.72|450.16|444.76|450.12|444.72|8
1641164200000|2022-01-02 22:56:40|450.1|444.7|450.12|444.72|450.14|444.74|450.1|444.7|11
1641164210000|2022-01-02 22:56:50|450.11|444.71|450.13|444.73|450.14|444.74|450.1|444.7|15
1641164220000|2022-01-02 22:57:00|450.11|444.71|450.12|444.72|450.12|444.72|450.07|444.67|10
1641164230000|2022-01-02 22:57:10|450.13|444.73|450.11|444.71|450.15|444.75|450.1|444.7|21
1641164240000|2022-01-02 22:57:20|450.1|444.7|450.08|444.68|450.11|444.71|450.08|444.68|11
1641164250000|2022-01-02 22:57:30|450.07|444.67|449.88|444.48|450.13|444.73|449.85|444.45|14
1641164260000|2022-01-02 22:57:40|449.86|444.46|449.88|444.48|449.99|444.59|449.86|444.46|5
1641164270000|2022-01-02 22:57:50|449.87|444.47|449.89|444.49|449.97|444.57|449.86|444.46|8
1641164280000|2022-01-02 22:58:00|449.86|444.46|449.77|444.37|449.86|444.46|449.76|444.36|10
1641164290000|2022-01-02 22:58:10|449.78|444.38|449.67|444.27|449.78|444.38|449.67|444.27|2
1641164300000|2022-01-02 22:58:20|449.66|444.26|449.76|444.36|449.77|444.37|449.66|444.26|9
1641164310000|2022-01-02 22:58:30|449.69|444.29|449.68|444.28|449.76|444.36|449.68|444.28|5
1641164320000|2022-01-02 22:58:40|449.66|444.26|449.69|444.29|449.69|444.29|449.66|444.26|6
1641164330000|2022-01-02 22:58:50|449.68|444.28|449.65|444.25|449.68|444.28|449.64|444.24|6
1641164340000|2022-01-02 22:59:00|449.62|444.22|449.65|444.25|449.69|444.29|449.6|444.2|15
1641164350000|2022-01-02 22:59:10|449.66|444.26|449.61|444.21|449.67|444.27|449.59|444.19|14
1641164360000|2022-01-02 22:59:20|449.67|444.27|449.65|444.25|449.67|444.27|449.62|444.22|10
1641164370000|2022-01-02 22:59:30|449.7|444.3|449.74|444.34|449.76|444.36|449.67|444.27|16
1641164380000|2022-01-02 22:59:40|449.72|444.32|449.74|444.34|449.75|444.35|449.72|444.32|8
1641164390000|2022-01-02 22:59:50|449.75|444.35|449.75|444.35|449.75|444.35|449.74|444.34|3
1641164400000|2022-01-02 23:00:00|449.74|444.34|450.04|444.64|450.08|444.68|449.74|444.34|33
1641164410000|2022-01-02 23:00:10|450.05|444.65|450.19|444.79|450.2|444.8|450.02|444.62|27
1641164420000|2022-01-02 23:00:20|450.18|444.78|450.07|444.67|450.23|444.83|450.07|444.67|23
1641164430000|2022-01-02 23:00:30|450.02|444.62|449.93|444.53|450.12|444.72|449.91|444.51|17
1641164440000|2022-01-02 23:00:40|449.92|444.52|449.74|444.34|449.93|444.53|449.69|444.29|19
1641164450000|2022-01-02 23:00:50|449.78|444.38|449.84|444.44|449.84|444.44|449.76|444.36|7
1641164460000|2022-01-02 23:01:00|449.78|444.38|449.91|444.51|449.93|444.53|449.74|444.34|24
1641164470000|2022-01-02 23:01:10|449.85|444.45|449.86|444.46|449.9|444.5|449.81|444.41|12
1641164480000|2022-01-02 23:01:20|449.92|444.52|449.93|444.53|450.04|444.64|449.89|444.49|17
1641164490000|2022-01-02 23:01:30|450|444.6|450.02|444.62|450.05|444.65|449.99|444.59|9
1641164500000|2022-01-02 23:01:40|449.99|444.59|450.03|444.63|450.05|444.65|449.99|444.59|10
1641164510000|2022-01-02 23:01:50|450.04|444.64|450.16|444.76|450.19|444.79|450.03|444.63|19
1641164520000|2022-01-02 23:02:00|450.19|444.79|450.36|444.96|450.43|445.03|450.16|444.76|18
1641164530000|2022-01-02 23:02:10|450.38|444.98|450.1|444.7|450.46|445.06|450.09|444.69|22
1641164540000|2022-01-02 23:02:20|450.09|444.69|450.17|444.77|450.17|444.77|450.09|444.69|13
1641164550000|2022-01-02 23:02:30|450.18|444.78|450.22|444.82|450.27|444.87|450.18|444.78|25
1641164560000|2022-01-02 23:02:40|450.21|444.81|450.25|444.85|450.25|444.85|450.21|444.81|10
1641164570000|2022-01-02 23:02:50|450.26|444.86|450.41|445.01|450.46|445.06|450.22|444.82|23
1641164580000|2022-01-02 23:03:00|450.42|445.02|450.33|444.93|450.46|445.06|450.33|444.93|19
1641164590000|2022-01-02 23:03:10|450.32|444.92|450.39|444.99|450.4|445|450.32|444.92|13
1641164600000|2022-01-02 23:03:20|450.4|445|450.34|444.94|450.4|445|450.29|444.89|11
1641164610000|2022-01-02 23:03:30|450.33|444.93|450.19|444.79|450.38|444.98|450.19|444.79|12
1641164620000|2022-01-02 23:03:40|450.18|444.78|450.17|444.77|450.19|444.79|450.17|444.77|22
1641164630000|2022-01-02 23:03:50|450.15|444.75|450.1|444.7|450.17|444.77|450.07|444.67|16
1641164640000|2022-01-02 23:04:00|450.09|444.69|450.14|444.74|450.19|444.79|450.02|444.62|14
1641164650000|2022-01-02 23:04:10|450.18|444.78|449.99|444.59|450.21|444.81|449.99|444.59|19
1641164660000|2022-01-02 23:04:20|450|444.6|450.06|444.66|450.09|444.69|450|444.6|16
1641164670000|2022-01-02 23:04:30|450.08|444.68|450.13|444.73|450.13|444.73|450.04|444.64|18
1641164680000|2022-01-02 23:04:40|450.08|444.68|450.22|444.82|450.22|444.82|450.08|444.68|12
1641164690000|2022-01-02 23:04:50|450.23|444.83|450.04|444.64|450.23|444.83|450.04|444.64|13
1641164700000|2022-01-02 23:05:00|450.03|444.63|450.29|444.89|450.33|444.93|449.99|444.59|20
1641164710000|2022-01-02 23:05:10|450.28|444.88|450.33|444.93|450.39|444.99|450.19|444.79|25
1641164720000|2022-01-02 23:05:20|450.29|444.89|450.32|444.92|450.32|444.92|450.24|444.84|16
1641164730000|2022-01-02 23:05:30|450.31|444.91|450.34|444.94|450.4|445|450.31|444.91|16
1641164740000|2022-01-02 23:05:40|450.33|444.93|450.37|444.97|450.37|444.97|450.33|444.93|10
1641164750000|2022-01-02 23:05:50|450.36|444.96|450.24|444.84|450.36|444.96|450.16|444.76|21
1641164760000|2022-01-02 23:06:00|450.23|444.83|450.37|444.97|450.38|444.98|450.2|444.8|20
1641164770000|2022-01-02 23:06:10|450.38|444.98|450.38|444.98|450.42|445.02|450.36|444.96|10
1641164780000|2022-01-02 23:06:20|450.39|444.99|450.22|444.82|450.4|445|450.22|444.82|11
1641164790000|2022-01-02 23:06:30|450.25|444.85|450.28|444.88|450.29|444.89|450.25|444.85|15
1641164800000|2022-01-02 23:06:40|450.27|444.87|450.24|444.84|450.27|444.87|450.22|444.82|6
1641164810000|2022-01-02 23:06:50|450.23|444.83|450.27|444.87|450.27|444.87|450.23|444.83|6
1641164820000|2022-01-02 23:07:00|450.29|444.89|450.2|444.8|450.29|444.89|450.2|444.8|7
1641164830000|2022-01-02 23:07:10|450.23|444.83|450.31|444.91|450.31|444.91|450.2|444.8|10
1641164840000|2022-01-02 23:07:20|450.3|444.9|450.29|444.89|450.3|444.9|450.27|444.87|6
1641164850000|2022-01-02 23:07:30|450.28|444.88|450.26|444.86|450.28|444.88|450.23|444.83|11
1641164860000|2022-01-02 23:07:40|450.23|444.83|450.3|444.9|450.3|444.9|450.23|444.83|10
1641164870000|2022-01-02 23:07:50|450.29|444.89|450.3|444.9|450.3|444.9|450.24|444.84|10
1641164880000|2022-01-02 23:08:00|450.31|444.91|450.36|444.96|450.39|444.99|450.3|444.9|14
1641164890000|2022-01-02 23:08:10|450.37|444.97|450.41|445.01|450.42|445.02|450.37|444.97|17
1641164900000|2022-01-02 23:08:20|450.4|445|450.39|444.99|450.4|445|450.39|444.99|4
1641164910000|2022-01-02 23:08:30|450.4|445|450.3|444.9|450.4|445|450.27|444.87|10
1641164920000|2022-01-02 23:08:40|450.31|444.91|450.33|444.93|450.33|444.93|450.24|444.84|22
1641164930000|2022-01-02 23:08:50|450.34|444.94|450.31|444.91|450.36|444.96|450.31|444.91|8
1641164940000|2022-01-02 23:09:00|450.32|444.92|450.23|444.83|450.33|444.93|450.23|444.83|10
1641164950000|2022-01-02 23:09:10|450.22|444.82|450.16|444.76|450.24|444.84|450.06|444.66|15
1641164960000|2022-01-02 23:09:20|450.12|444.72|450.17|444.77|450.18|444.78|450.12|444.72|10
1641164970000|2022-01-02 23:09:30|450.19|444.79|450.24|444.84|450.29|444.89|450.18|444.78|11
1641164980000|2022-01-02 23:09:40|450.22|444.82|450.18|444.78|450.25|444.85|450.18|444.78|14
1641164990000|2022-01-02 23:09:50|450.17|444.77|450.12|444.72|450.17|444.77|450.1|444.7|9
1641165000000|2022-01-02 23:10:00|450.13|444.73|450|444.6|450.14|444.74|449.98|444.58|15
1641165010000|2022-01-02 23:10:10|449.99|444.59|450.09|444.69|450.09|444.69|449.98|444.58|16
1641165020000|2022-01-02 23:10:20|450.08|444.68|450.15|444.75|450.16|444.76|450.08|444.68|13
1641165030000|2022-01-02 23:10:30|450.16|444.76|450.13|444.73|450.22|444.82|450.12|444.72|18
1641165040000|2022-01-02 23:10:40|450.14|444.74|450.1|444.7|450.15|444.75|450.1|444.7|7
1641165050000|2022-01-02 23:10:50|450.12|444.72|450.1|444.7|450.13|444.73|450.07|444.67|6
1641165060000|2022-01-02 23:11:00|450.13|444.73|450.03|444.63|450.14|444.74|449.98|444.58|28
1641165070000|2022-01-02 23:11:10|450.01|444.61|450.09|444.69|450.13|444.73|450.01|444.61|12
1641165080000|2022-01-02 23:11:20|450.07|444.67|450.08|444.68|450.1|444.7|450.05|444.65|13
1641165090000|2022-01-02 23:11:30|450.07|444.67|450.13|444.73|450.15|444.75|450.07|444.67|10
1641165100000|2022-01-02 23:11:40|450.12|444.72|450.14|444.74|450.15|444.75|450.09|444.69|19
1641165110000|2022-01-02 23:11:50|450.13|444.73|450.11|444.71|450.17|444.77|450.1|444.7|25
1641165120000|2022-01-02 23:12:00|450.12|444.72|450.22|444.82|450.24|444.84|450.08|444.68|19
1641165130000|2022-01-02 23:12:10|450.25|444.85|450.31|444.91|450.42|445.02|450.21|444.81|24
1641165140000|2022-01-02 23:12:20|450.36|444.96|450.31|444.91|450.36|444.96|450.27|444.87|13
1641165150000|2022-01-02 23:12:30|450.3|444.9|450.33|444.93|450.4|445|450.28|444.88|17
1641165160000|2022-01-02 23:12:40|450.32|444.92|450.36|444.96|450.36|444.96|450.13|444.73|26
1641165170000|2022-01-02 23:12:50|450.38|444.98|450.35|444.95|450.45|445.05|450.32|444.92|20
1641165180000|2022-01-02 23:13:00|450.36|444.96|450.33|444.93|450.38|444.98|450.31|444.91|19
1641165190000|2022-01-02 23:13:10|450.36|444.96|450.29|444.89|450.38|444.98|450.25|444.85|19
1641165200000|2022-01-02 23:13:20|450.27|444.87|450.27|444.87|450.27|444.87|450.27|444.87|1
1641165210000|2022-01-02 23:13:30|450.26|444.86|450.31|444.91|450.31|444.91|450.25|444.85|9
1641165220000|2022-01-02 23:13:40|450.32|444.92|450.29|444.89|450.32|444.92|450.27|444.87|12
1641165230000|2022-01-02 23:13:50|450.3|444.9|450.24|444.84|450.3|444.9|450.2|444.8|7
1641165240000|2022-01-02 23:14:00|450.19|444.79|450.33|444.93|450.38|444.98|450.17|444.77|21
1641165250000|2022-01-02 23:14:10|450.35|444.95|450.31|444.91|450.36|444.96|450.29|444.89|14
1641165260000|2022-01-02 23:14:20|450.3|444.9|450.28|444.88|450.35|444.95|450.21|444.81|14
1641165270000|2022-01-02 23:14:30|450.29|444.89|450.36|444.96|450.36|444.96|450.29|444.89|11
1641165280000|2022-01-02 23:14:40|450.35|444.95|450.36|444.96|450.39|444.99|450.35|444.95|10
1641165290000|2022-01-02 23:14:50|450.35|444.95|450.31|444.91|450.37|444.97|450.31|444.91|15
1641165300000|2022-01-02 23:15:00|450.32|444.92|450.31|444.91|450.36|444.96|450.3|444.9|7
1641165310000|2022-01-02 23:15:10|450.37|444.97|450.33|444.93|450.37|444.97|450.28|444.88|12
1641165320000|2022-01-02 23:15:20|450.29|444.89|450.23|444.83|450.35|444.95|450.22|444.82|10
1641165330000|2022-01-02 23:15:30|450.24|444.84|450.33|444.93|450.33|444.93|450.24|444.84|13
1641165340000|2022-01-02 23:15:40|450.34|444.94|450.36|444.96|450.36|444.96|450.34|444.94|2
1641165350000|2022-01-02 23:15:50|450.37|444.97|450.4|445|450.4|445|450.36|444.96|4
1641165360000|2022-01-02 23:16:00|450.34|444.94|450.41|445.01|450.41|445.01|450.34|444.94|8
1641165370000|2022-01-02 23:16:10|450.42|445.02|450.44|445.04|450.45|445.05|450.42|445.02|11
1641165380000|2022-01-02 23:16:20|450.49|445.09|450.54|445.14|450.58|445.18|450.49|445.09|18
1641165390000|2022-01-02 23:16:30|450.55|445.15|450.57|445.17|450.6|445.2|450.51|445.11|19
1641165400000|2022-01-02 23:16:40|450.5|445.1|450.45|445.05|450.53|445.13|450.45|445.05|23
1641165410000|2022-01-02 23:16:50|450.47|445.07|450.6|445.2|450.66|445.26|450.47|445.07|23
1641165420000|2022-01-02 23:17:00|450.67|445.27|450.59|445.19|450.67|445.27|450.55|445.15|17
1641165430000|2022-01-02 23:17:10|450.66|445.26|450.59|445.19|450.7|445.3|450.57|445.17|15
1641165440000|2022-01-02 23:17:20|450.6|445.2|450.56|445.16|450.74|445.34|450.51|445.11|30
1641165450000|2022-01-02 23:17:30|450.57|445.17|450.64|445.24|450.65|445.25|450.57|445.17|19
1641165460000|2022-01-02 23:17:40|450.62|445.22|450.59|445.19|450.62|445.22|450.57|445.17|6
1641165470000|2022-01-02 23:17:50|450.58|445.18|450.55|445.15|450.59|445.19|450.54|445.14|8
1641165480000|2022-01-02 23:18:00|450.57|445.17|450.57|445.17|450.58|445.18|450.57|445.17|3
1641165490000|2022-01-02 23:18:10|450.51|445.11|450.53|445.13|450.54|445.14|450.5|445.1|13
1641165500000|2022-01-02 23:18:20|450.55|445.15|450.58|445.18|450.6|445.2|450.55|445.15|9
1641165510000|2022-01-02 23:18:30|450.59|445.19|450.6|445.2|450.6|445.2|450.58|445.18|7
1641165520000|2022-01-02 23:18:40|450.61|445.21|450.68|445.28|450.76|445.36|450.6|445.2|12
1641165530000|2022-01-02 23:18:50|450.69|445.29|450.71|445.31|450.71|445.31|450.65|445.25|9
1641165540000|2022-01-02 23:19:00|450.72|445.32|450.69|445.29|450.72|445.32|450.67|445.27|8
1641165550000|2022-01-02 23:19:10|450.7|445.3|450.75|445.35|450.75|445.35|450.68|445.28|7
1641165560000|2022-01-02 23:19:20|450.76|445.36|450.76|445.36|450.76|445.36|450.76|445.36|1
1641165570000|2022-01-02 23:19:30|450.75|445.35|450.83|445.43|450.86|445.46|450.75|445.35|15
1641165580000|2022-01-02 23:19:40|450.84|445.44|450.84|445.44|450.85|445.45|450.83|445.43|7
1641165590000|2022-01-02 23:19:50|450.85|445.45|450.84|445.44|450.86|445.46|450.81|445.41|15
1641165600000|2022-01-02 23:20:00|450.83|445.43|450.85|445.45|450.86|445.46|450.81|445.41|7
1641165610000|2022-01-02 23:20:10|450.82|445.42|450.89|445.49|450.89|445.49|450.81|445.41|13
1641165620000|2022-01-02 23:20:20|450.84|445.44|450.89|445.49|450.97|445.57|450.82|445.42|18
1641165630000|2022-01-02 23:20:30|450.9|445.5|450.91|445.51|450.96|445.56|450.88|445.48|17
1641165640000|2022-01-02 23:20:40|450.9|445.5|450.98|445.58|451.01|445.61|450.88|445.48|15
1641165650000|2022-01-02 23:20:50|450.97|445.57|450.96|445.56|450.97|445.57|450.92|445.52|8
1641165660000|2022-01-02 23:21:00|450.95|445.55|451.02|445.62|451.02|445.62|450.94|445.54|13
1641165670000|2022-01-02 23:21:10|451.01|445.61|451.02|445.62|451.05|445.65|450.99|445.59|13
1641165680000|2022-01-02 23:21:20|451.03|445.63|451.05|445.65|451.05|445.65|450.98|445.58|21
1641165690000|2022-01-02 23:21:30|451.03|445.63|451.05|445.65|451.07|445.67|451.02|445.62|9
1641165700000|2022-01-02 23:21:40|451.04|445.64|451.05|445.65|451.06|445.66|451.01|445.61|13
1641165710000|2022-01-02 23:21:50|451.04|445.64|450.96|445.56|451.04|445.64|450.88|445.48|15
1641165720000|2022-01-02 23:22:00|450.95|445.55|451.01|445.61|451.02|445.62|450.93|445.53|8
1641165730000|2022-01-02 23:22:10|451.02|445.62|451.02|445.62|451.02|445.62|451.01|445.61|7
1641165740000|2022-01-02 23:22:20|451.03|445.63|450.97|445.57|451.05|445.65|450.97|445.57|17
1641165750000|2022-01-02 23:22:30|450.98|445.58|451.01|445.61|451.04|445.64|450.98|445.58|5
1641165760000|2022-01-02 23:22:40|451.02|445.62|451.03|445.63|451.06|445.66|451.01|445.61|8
1641165770000|2022-01-02 23:22:50|451.02|445.62|451.09|445.69|451.09|445.69|451.01|445.61|12
1641165780000|2022-01-02 23:23:00|451.1|445.7|451.07|445.67|451.1|445.7|450.98|445.58|12
1641165790000|2022-01-02 23:23:10|451.08|445.68|451.19|445.79|451.24|445.84|451.03|445.63|21
1641165800000|2022-01-02 23:23:20|451.2|445.8|450.96|445.56|451.2|445.8|450.93|445.53|21
1641165810000|2022-01-02 23:23:30|450.97|445.57|450.98|445.58|451|445.6|450.96|445.56|12
1641165820000|2022-01-02 23:23:40|450.97|445.57|450.84|445.44|450.97|445.57|450.83|445.43|13
1641165830000|2022-01-02 23:23:50|450.83|445.43|450.75|445.35|450.87|445.47|450.69|445.29|13
1641165840000|2022-01-02 23:24:00|450.74|445.34|450.78|445.38|450.81|445.41|450.74|445.34|12
1641165850000|2022-01-02 23:24:10|450.79|445.39|450.8|445.4|450.86|445.46|450.78|445.38|10
1641165860000|2022-01-02 23:24:20|450.79|445.39|450.84|445.44|450.85|445.45|450.79|445.39|12
1641165870000|2022-01-02 23:24:30|450.85|445.45|450.79|445.39|450.86|445.46|450.77|445.37|8
1641165880000|2022-01-02 23:24:40|450.78|445.38|450.79|445.39|450.8|445.4|450.75|445.35|13
1641165890000|2022-01-02 23:24:50|450.82|445.42|450.79|445.39|450.82|445.42|450.74|445.34|4
1641165900000|2022-01-02 23:25:00|450.8|445.4|450.8|445.4|450.8|445.4|450.8|445.4|1
1641165910000|2022-01-02 23:25:10|450.78|445.38|450.73|445.33|450.78|445.38|450.71|445.31|17
1641165920000|2022-01-02 23:25:20|450.74|445.34|450.79|445.39|450.79|445.39|450.72|445.32|16
1641165930000|2022-01-02 23:25:30|450.78|445.38|450.75|445.35|450.78|445.38|450.75|445.35|7
1641165940000|2022-01-02 23:25:40|450.77|445.37|450.78|445.38|450.78|445.38|450.75|445.35|6
1641165950000|2022-01-02 23:25:50|450.77|445.37|450.63|445.23|450.77|445.37|450.54|445.14|13
1641165960000|2022-01-02 23:26:00|450.62|445.22|450.64|445.24|450.64|445.24|450.6|445.2|11
1641165970000|2022-01-02 23:26:10|450.65|445.25|450.66|445.26|450.68|445.28|450.63|445.23|19
1641165980000|2022-01-02 23:26:20|450.64|445.24|450.66|445.26|450.69|445.29|450.64|445.24|8
1641165990000|2022-01-02 23:26:30|450.63|445.23|450.62|445.22|450.7|445.3|450.62|445.22|19
1641166000000|2022-01-02 23:26:40|450.61|445.21|450.51|445.11|450.68|445.28|450.48|445.08|20
1641166010000|2022-01-02 23:26:50|450.5|445.1|450.54|445.14|450.56|445.16|450.45|445.05|12
1641166020000|2022-01-02 23:27:00|450.53|445.13|450.47|445.07|450.59|445.19|450.46|445.06|8
1641166030000|2022-01-02 23:27:10|450.48|445.08|450.44|445.04|450.56|445.16|450.4|445|12
1641166040000|2022-01-02 23:27:20|450.43|445.03|450.44|445.04|450.45|445.05|450.43|445.03|4
1641166050000|2022-01-02 23:27:30|450.43|445.03|450.46|445.06|450.52|445.12|450.42|445.02|11
1641166060000|2022-01-02 23:27:40|450.44|445.04|450.52|445.12|450.52|445.12|450.44|445.04|13
1641166070000|2022-01-02 23:27:50|450.41|445.01|450.52|445.12|450.53|445.13|450.41|445.01|17
1641166080000|2022-01-02 23:28:00|450.47|445.07|450.53|445.13|450.54|445.14|450.46|445.06|11
1641166090000|2022-01-02 23:28:10|450.48|445.08|450.48|445.08|450.53|445.13|450.47|445.07|5
1641166100000|2022-01-02 23:28:20|450.47|445.07|450.56|445.16|450.56|445.16|450.46|445.06|6
1641166110000|2022-01-02 23:28:30|450.54|445.14|450.48|445.08|450.56|445.16|450.45|445.05|17
1641166120000|2022-01-02 23:28:40|450.54|445.14|451.23|445.83|451.23|445.83|450.46|445.06|28
1641166130000|2022-01-02 23:28:50|451.09|445.69|451.12|445.72|451.29|445.89|451.09|445.69|29
1641166140000|2022-01-02 23:29:00|451.11|445.71|450.97|445.57|451.11|445.71|450.95|445.55|12
1641166150000|2022-01-02 23:29:10|450.96|445.56|451.02|445.62|451.03|445.63|450.96|445.56|17
1641166160000|2022-01-02 23:29:20|451.01|445.61|450.84|445.44|451.02|445.62|450.84|445.44|8
1641166170000|2022-01-02 23:29:30|450.85|445.45|450.9|445.5|450.91|445.51|450.85|445.45|5
1641166180000|2022-01-02 23:29:40|450.91|445.51|451.06|445.66|451.06|445.66|450.88|445.48|7
1641166190000|2022-01-02 23:29:50|451.07|445.67|451|445.6|451.08|445.68|450.96|445.56|13
1641166200000|2022-01-02 23:30:00|450.99|445.59|451.03|445.63|451.03|445.63|450.97|445.57|15
1641166210000|2022-01-02 23:30:10|451.02|445.62|451.16|445.76|451.16|445.76|451.02|445.62|20
1641166220000|2022-01-02 23:30:20|451.15|445.75|451.2|445.8|451.21|445.81|451.15|445.75|8
1641166230000|2022-01-02 23:30:30|451.21|445.81|451.2|445.8|451.21|445.81|451.16|445.76|4
1641166240000|2022-01-02 23:30:40|451.21|445.81|451.26|445.86|451.3|445.9|451.21|445.81|12
1641166250000|2022-01-02 23:30:50|451.27|445.87|451.21|445.81|451.3|445.9|451.21|445.81|20
1641166260000|2022-01-02 23:31:00|451.2|445.8|451.25|445.85|451.25|445.85|451.17|445.77|14
1641166270000|2022-01-02 23:31:10|451.24|445.84|451.23|445.83|451.29|445.89|451.22|445.82|21
1641166280000|2022-01-02 23:31:20|451.24|445.84|451.21|445.81|451.34|445.94|451.19|445.79|33
1641166290000|2022-01-02 23:31:30|451.22|445.82|451.22|445.82|451.25|445.85|451.16|445.76|13
1641166300000|2022-01-02 23:31:40|451.25|445.85|451.08|445.68|451.25|445.85|451.08|445.68|13
1641166310000|2022-01-02 23:31:50|451.09|445.69|451.12|445.72|451.22|445.82|451.09|445.69|16
1641166320000|2022-01-02 23:32:00|451.13|445.73|451.1|445.7|451.15|445.75|451.1|445.7|10
1641166330000|2022-01-02 23:32:10|451.08|445.68|451.03|445.63|451.08|445.68|450.97|445.57|13
1641166340000|2022-01-02 23:32:20|451.04|445.64|451.01|445.61|451.06|445.66|451.01|445.61|9
1641166350000|2022-01-02 23:32:30|451.02|445.62|451.1|445.7|451.1|445.7|451.02|445.62|9
1641166360000|2022-01-02 23:32:40|451.13|445.73|451.05|445.65|451.13|445.73|451.05|445.65|14
1641166370000|2022-01-02 23:32:50|451.06|445.66|451.01|445.61|451.06|445.66|451|445.6|12
1641166380000|2022-01-02 23:33:00|451|445.6|451.04|445.64|451.06|445.66|451|445.6|12
1641166390000|2022-01-02 23:33:10|451.06|445.66|451.11|445.71|451.13|445.73|451.05|445.65|16
1641166400000|2022-01-02 23:33:20|451.13|445.73|451.11|445.71|451.16|445.76|451.11|445.71|10
1641166410000|2022-01-02 23:33:30|451.12|445.72|451.09|445.69|451.13|445.73|451.08|445.68|8
1641166420000|2022-01-02 23:33:40|451.07|445.67|450.89|445.49|451.09|445.69|450.89|445.49|12
1641166430000|2022-01-02 23:33:50|450.9|445.5|450.91|445.51|450.92|445.52|450.9|445.5|6
1641166440000|2022-01-02 23:34:00|450.92|445.52|450.91|445.51|450.92|445.52|450.91|445.51|4
1641166450000|2022-01-02 23:34:10|450.9|445.5|450.88|445.48|450.91|445.51|450.88|445.48|13
1641166460000|2022-01-02 23:34:20|450.89|445.49|450.95|445.55|451.01|445.61|450.87|445.47|20
1641166470000|2022-01-02 23:34:30|450.96|445.56|450.9|445.5|451|445.6|450.9|445.5|13
1641166480000|2022-01-02 23:34:40|450.89|445.49|450.97|445.57|451.02|445.62|450.89|445.49|19
1641166490000|2022-01-02 23:34:50|450.95|445.55|450.72|445.32|450.96|445.56|450.7|445.3|27
1641166500000|2022-01-02 23:35:00|450.73|445.33|450.77|445.37|450.77|445.37|450.72|445.32|14
1641166510000|2022-01-02 23:35:10|450.76|445.36|450.7|445.3|450.76|445.36|450.68|445.28|17
1641166520000|2022-01-02 23:35:20|450.71|445.31|450.75|445.35|450.75|445.35|450.7|445.3|6
1641166530000|2022-01-02 23:35:30|450.68|445.28|450.7|445.3|450.7|445.3|450.68|445.28|2
1641166540000|2022-01-02 23:35:40|450.71|445.31|450.71|445.31|450.71|445.31|450.71|445.31|1
1641166550000|2022-01-02 23:35:50|450.72|445.32|450.7|445.3|450.74|445.34|450.67|445.27|16
1641166560000|2022-01-02 23:36:00|450.67|445.27|450.54|445.14|450.71|445.31|450.5|445.1|22
1641166570000|2022-01-02 23:36:10|450.55|445.15|450.59|445.19|450.71|445.31|450.55|445.15|16
1641166580000|2022-01-02 23:36:20|450.61|445.21|450.55|445.15|450.61|445.21|450.5|445.1|9
1641166590000|2022-01-02 23:36:30|450.54|445.14|450.58|445.18|450.58|445.18|450.51|445.11|9
1641166600000|2022-01-02 23:36:40|450.57|445.17|450.47|445.07|450.57|445.17|450.47|445.07|15
1641166610000|2022-01-02 23:36:50|450.48|445.08|450.49|445.09|450.54|445.14|450.45|445.05|17
1641166620000|2022-01-02 23:37:00|450.48|445.08|450.56|445.16|450.56|445.16|450.46|445.06|19
1641166630000|2022-01-02 23:37:10|450.46|445.06|450.5|445.1|450.53|445.13|450.46|445.06|20
1641166640000|2022-01-02 23:37:20|450.51|445.11|450.5|445.1|450.51|445.11|450.5|445.1|2
1641166650000|2022-01-02 23:37:30|450.51|445.11|450.51|445.11|450.52|445.12|450.5|445.1|9
1641166660000|2022-01-02 23:37:40|450.53|445.13|450.46|445.06|450.53|445.13|450.44|445.04|14
1641166670000|2022-01-02 23:37:50|450.47|445.07|450.44|445.04|450.47|445.07|450.44|445.04|5
1641166680000|2022-01-02 23:38:00|450.43|445.03|450.44|445.04|450.44|445.04|450.41|445.01|7
1641166690000|2022-01-02 23:38:10|450.43|445.03|450.53|445.13|450.53|445.13|450.42|445.02|19
1641166700000|2022-01-02 23:38:20|450.5|445.1|450.53|445.13|450.53|445.13|450.5|445.1|6
1641166710000|2022-01-02 23:38:30|450.54|445.14|450.52|445.12|450.54|445.14|450.49|445.09|8
1641166720000|2022-01-02 23:38:40|450.5|445.1|450.43|445.03|450.52|445.12|450.41|445.01|5
1641166730000|2022-01-02 23:38:50|450.42|445.02|450.37|444.97|450.42|445.02|450.36|444.96|4
1641166740000|2022-01-02 23:39:00|450.38|444.98|450.4|445|450.47|445.07|450.38|444.98|10
1641166750000|2022-01-02 23:39:10|450.41|445.01|450.46|445.06|450.47|445.07|450.41|445.01|10
1641166760000|2022-01-02 23:39:20|450.48|445.08|450.52|445.12|450.52|445.12|450.47|445.07|18
1641166770000|2022-01-02 23:39:30|450.53|445.13|450.51|445.11|450.53|445.13|450.51|445.11|14
1641166780000|2022-01-02 23:39:40|450.52|445.12|450.46|445.06|450.53|445.13|450.45|445.05|10
1641166790000|2022-01-02 23:39:50|450.47|445.07|450.49|445.09|450.5|445.1|450.47|445.07|7
1641166800000|2022-01-02 23:40:00|450.48|445.08|450.48|445.08|450.52|445.12|450.48|445.08|12
1641166810000|2022-01-02 23:40:10|450.49|445.09|450.49|445.09|450.53|445.13|450.46|445.06|19
1641166820000|2022-01-02 23:40:20|450.5|445.1|450.5|445.1|450.51|445.11|450.48|445.08|7
1641166830000|2022-01-02 23:40:30|450.53|445.13|450.48|445.08|450.54|445.14|450.48|445.08|10
1641166840000|2022-01-02 23:40:40|450.49|445.09|450.46|445.06|450.49|445.09|450.45|445.05|7
1641166850000|2022-01-02 23:40:50|450.47|445.07|450.52|445.12|450.52|445.12|450.46|445.06|10
1641166860000|2022-01-02 23:41:00|450.53|445.13|450.51|445.11|450.54|445.14|450.5|445.1|9
1641166870000|2022-01-02 23:41:10|450.53|445.13|450.55|445.15|450.55|445.15|450.53|445.13|3
1641166880000|2022-01-02 23:41:20|450.53|445.13|450.46|445.06|450.56|445.16|450.46|445.06|8
1641166890000|2022-01-02 23:41:30|450.47|445.07|450.53|445.13|450.54|445.14|450.46|445.06|14
1641166900000|2022-01-02 23:41:40|450.5|445.1|450.49|445.09|450.53|445.13|450.47|445.07|14
1641166910000|2022-01-02 23:41:50|450.47|445.07|450.48|445.08|450.48|445.08|450.47|445.07|2
1641166920000|2022-01-02 23:42:00|450.47|445.07|450.49|445.09|450.55|445.15|450.47|445.07|26
1641166930000|2022-01-02 23:42:10|450.5|445.1|450.54|445.14|450.54|445.14|450.49|445.09|17
1641166940000|2022-01-02 23:42:20|450.56|445.16|450.51|445.11|450.56|445.16|450.51|445.11|4
1641166950000|2022-01-02 23:42:30|450.54|445.14|450.57|445.17|450.57|445.17|450.51|445.11|10
1641166960000|2022-01-02 23:42:40|450.58|445.18|450.56|445.16|450.59|445.19|450.56|445.16|7
1641166970000|2022-01-02 23:42:50|450.55|445.15|450.64|445.24|450.74|445.34|450.55|445.15|24
1641166980000|2022-01-02 23:43:00|450.61|445.21|450.68|445.28|450.68|445.28|450.61|445.21|8
1641166990000|2022-01-02 23:43:10|450.69|445.29|450.7|445.3|450.72|445.32|450.69|445.29|5
1641167000000|2022-01-02 23:43:20|450.69|445.29|450.69|445.29|450.73|445.33|450.69|445.29|8
1641167010000|2022-01-02 23:43:30|450.68|445.28|450.74|445.34|450.75|445.35|450.67|445.27|10
1641167020000|2022-01-02 23:43:40|450.75|445.35|450.79|445.39|450.79|445.39|450.75|445.35|12
1641167030000|2022-01-02 23:43:50|450.81|445.41|450.73|445.33|450.82|445.42|450.71|445.31|9
1641167040000|2022-01-02 23:44:00|450.74|445.34|450.75|445.35|450.78|445.38|450.73|445.33|9
1641167050000|2022-01-02 23:44:10|450.76|445.36|450.88|445.48|450.88|445.48|450.76|445.36|6
1641167060000|2022-01-02 23:44:20|450.91|445.51|450.87|445.47|450.91|445.51|450.86|445.46|6
1641167070000|2022-01-02 23:44:30|450.86|445.46|450.85|445.45|450.94|445.54|450.8|445.4|5
1641167080000|2022-01-02 23:44:40|450.86|445.46|450.86|445.46|450.88|445.48|450.86|445.46|6
1641167090000|2022-01-02 23:44:50|450.85|445.45|450.85|445.45|450.86|445.46|450.85|445.45|7
1641167100000|2022-01-02 23:45:00|450.86|445.46|450.94|445.54|450.94|445.54|450.86|445.46|7
1641167110000|2022-01-02 23:45:10|450.91|445.51|450.94|445.54|450.97|445.57|450.91|445.51|10
1641167120000|2022-01-02 23:45:20|451.02|445.62|451.06|445.66|451.08|445.68|451|445.6|11
1641167130000|2022-01-02 23:45:30|451.01|445.61|450.99|445.59|451.01|445.61|450.93|445.53|11
1641167140000|2022-01-02 23:45:40|450.98|445.58|451|445.6|451|445.6|450.98|445.58|5
1641167150000|2022-01-02 23:45:50|451.02|445.62|451.02|445.62|451.02|445.62|451.01|445.61|5
1641167160000|2022-01-02 23:46:00|451.03|445.63|451.05|445.65|451.05|445.65|451.03|445.63|3
1641167170000|2022-01-02 23:46:10|451.07|445.67|451.09|445.69|451.09|445.69|451.06|445.66|6
1641167180000|2022-01-02 23:46:20|451.06|445.66|451.11|445.71|451.11|445.71|451.04|445.64|11
1641167190000|2022-01-02 23:46:30|451.1|445.7|451.05|445.65|451.11|445.71|451.05|445.65|5
1641167200000|2022-01-02 23:46:40|451.04|445.64|451.05|445.65|451.05|445.65|451|445.6|15
1641167210000|2022-01-02 23:46:50|451.02|445.62|451.03|445.63|451.03|445.63|451|445.6|9
1641167220000|2022-01-02 23:47:00|451|445.6|450.99|445.59|451.01|445.61|450.99|445.59|4
1641167230000|2022-01-02 23:47:10|451.03|445.63|450.83|445.43|451.03|445.63|450.77|445.37|16
1641167240000|2022-01-02 23:47:20|450.84|445.44|450.58|445.18|450.85|445.45|450.54|445.14|22
1641167250000|2022-01-02 23:47:30|450.62|445.22|450.73|445.33|450.79|445.39|450.51|445.11|21
1641167260000|2022-01-02 23:47:40|450.78|445.38|450.8|445.4|450.82|445.42|450.7|445.3|27
1641167270000|2022-01-02 23:47:50|450.77|445.37|450.92|445.52|450.92|445.52|450.75|445.35|26
1641167280000|2022-01-02 23:48:00|450.86|445.46|450.87|445.47|450.89|445.49|450.86|445.46|9
1641167290000|2022-01-02 23:48:10|450.88|445.48|450.88|445.48|450.88|445.48|450.85|445.45|5
1641167300000|2022-01-02 23:48:20|450.87|445.47|450.76|445.36|450.88|445.48|450.76|445.36|9
1641167310000|2022-01-02 23:48:30|450.78|445.38|450.78|445.38|450.79|445.39|450.76|445.36|12
1641167320000|2022-01-02 23:48:40|450.79|445.39|450.8|445.4|450.82|445.42|450.77|445.37|14
1641167330000|2022-01-02 23:48:50|450.79|445.39|450.84|445.44|450.84|445.44|450.79|445.39|13
1641167340000|2022-01-02 23:49:00|450.83|445.43|451|445.6|451.02|445.62|450.82|445.42|17
1641167350000|2022-01-02 23:49:10|450.97|445.57|451.01|445.61|451.02|445.62|450.97|445.57|7
1641167360000|2022-01-02 23:49:20|451.02|445.62|451.03|445.63|451.07|445.67|451.02|445.62|6
1641167370000|2022-01-02 23:49:30|451|445.6|451.03|445.63|451.06|445.66|451|445.6|15
1641167380000|2022-01-02 23:49:40|451.04|445.64|451.01|445.61|451.05|445.65|450.99|445.59|19
1641167390000|2022-01-02 23:49:50|451|445.6|451.04|445.64|451.06|445.66|450.98|445.58|25
1641167400000|2022-01-02 23:50:00|451.03|445.63|451.02|445.62|451.06|445.66|450.99|445.59|13
1641167410000|2022-01-02 23:50:10|451.03|445.63|451.05|445.65|451.11|445.71|451.02|445.62|21
1641167420000|2022-01-02 23:50:20|451.02|445.62|451.01|445.61|451.02|445.62|450.97|445.57|12
1641167430000|2022-01-02 23:50:30|451.02|445.62|451.03|445.63|451.03|445.63|451.02|445.62|6
1641167440000|2022-01-02 23:50:40|451.02|445.62|450.96|445.56|451.02|445.62|450.96|445.56|5
1641167450000|2022-01-02 23:50:50|450.95|445.55|450.79|445.39|450.97|445.57|450.77|445.37|17
1641167460000|2022-01-02 23:51:00|450.76|445.36|450.79|445.39|450.82|445.42|450.72|445.32|15
1641167470000|2022-01-02 23:51:10|450.78|445.38|450.79|445.39|450.84|445.44|450.77|445.37|17
1641167480000|2022-01-02 23:51:20|450.82|445.42|450.8|445.4|450.86|445.46|450.8|445.4|14
1641167490000|2022-01-02 23:51:30|450.81|445.41|450.75|445.35|450.81|445.41|450.72|445.32|9
1641167500000|2022-01-02 23:51:40|450.74|445.34|450.65|445.25|450.74|445.34|450.61|445.21|12
1641167510000|2022-01-02 23:51:50|450.66|445.26|450.64|445.24|450.66|445.26|450.64|445.24|2
1641167520000|2022-01-02 23:52:00|450.63|445.23|450.66|445.26|450.67|445.27|450.63|445.23|10
1641167530000|2022-01-02 23:52:10|450.67|445.27|450.69|445.29|450.72|445.32|450.67|445.27|13
1641167540000|2022-01-02 23:52:20|450.68|445.28|450.7|445.3|450.7|445.3|450.68|445.28|7
1641167550000|2022-01-02 23:52:30|450.71|445.31|450.72|445.32|450.72|445.32|450.64|445.24|7
1641167560000|2022-01-02 23:52:40|450.74|445.34|450.74|445.34|450.74|445.34|450.74|445.34|1
1641167570000|2022-01-02 23:52:50|450.73|445.33|450.63|445.23|450.74|445.34|450.63|445.23|7
1641167580000|2022-01-02 23:53:00|450.62|445.22|450.57|445.17|450.65|445.25|450.57|445.17|11
1641167590000|2022-01-02 23:53:10|450.56|445.16|450.57|445.17|450.6|445.2|450.53|445.13|9
1641167600000|2022-01-02 23:53:20|450.55|445.15|450.59|445.19|450.59|445.19|450.55|445.15|6
1641167610000|2022-01-02 23:53:30|450.58|445.18|450.58|445.18|450.58|445.18|450.58|445.18|1
1641167620000|2022-01-02 23:53:40|450.56|445.16|450.53|445.13|450.56|445.16|450.53|445.13|9
1641167630000|2022-01-02 23:53:50|450.51|445.11|450.5|445.1|450.52|445.12|450.48|445.08|14
1641167640000|2022-01-02 23:54:00|450.51|445.11|450.52|445.12|450.53|445.13|450.5|445.1|9
1641167650000|2022-01-02 23:54:10|450.5|445.1|450.51|445.11|450.51|445.11|450.5|445.1|2
1641167660000|2022-01-02 23:54:20|450.5|445.1|450.52|445.12|450.52|445.12|450.49|445.09|8
1641167670000|2022-01-02 23:54:30|450.51|445.11|450.52|445.12|450.52|445.12|450.51|445.11|2
1641167680000|2022-01-02 23:54:40|450.51|445.11|450.47|445.07|450.52|445.12|450.47|445.07|7
1641167690000|2022-01-02 23:54:50|450.46|445.06|450.48|445.08|450.5|445.1|450.46|445.06|10
1641167700000|2022-01-02 23:55:00|450.49|445.09|450.46|445.06|450.49|445.09|450.46|445.06|8
1641167710000|2022-01-02 23:55:10|450.41|445.01|450.54|445.14|450.56|445.16|450.38|444.98|13
1641167720000|2022-01-02 23:55:20|450.55|445.15|450.48|445.08|450.55|445.15|450.47|445.07|13
1641167730000|2022-01-02 23:55:30|450.5|445.1|450.46|445.06|450.5|445.1|450.4|445|11
1641167740000|2022-01-02 23:55:40|450.45|445.05|450.5|445.1|450.5|445.1|450.44|445.04|6
1641167750000|2022-01-02 23:55:50|450.51|445.11|450.51|445.11|450.51|445.11|450.51|445.11|1
1641167760000|2022-01-02 23:56:00|450.53|445.13|450.55|445.15|450.55|445.15|450.53|445.13|2
1641167770000|2022-01-02 23:56:10|450.54|445.14|450.52|445.12|450.54|445.14|450.51|445.11|5
1641167780000|2022-01-02 23:56:20|450.51|445.11|450.5|445.1|450.51|445.11|450.5|445.1|2
1641167790000|2022-01-02 23:56:30|450.49|445.09|450.45|445.05|450.49|445.09|450.45|445.05|6
1641167800000|2022-01-02 23:56:40|450.47|445.07|450.45|445.05|450.47|445.07|450.45|445.05|11
1641167810000|2022-01-02 23:56:50|450.46|445.06|450.5|445.1|450.52|445.12|450.45|445.05|11
1641167820000|2022-01-02 23:57:00|450.49|445.09|450.54|445.14|450.54|445.14|450.49|445.09|6
1641167830000|2022-01-02 23:57:10|450.55|445.15|450.54|445.14|450.55|445.15|450.53|445.13|4
1641167840000|2022-01-02 23:57:20|450.56|445.16|450.56|445.16|450.56|445.16|450.56|445.16|1
1641167850000|2022-01-02 23:57:30|450.58|445.18|450.69|445.29|450.69|445.29|450.57|445.17|13
1641167860000|2022-01-02 23:57:40|450.68|445.28|450.7|445.3|450.7|445.3|450.66|445.26|4
1641167870000|2022-01-02 23:57:50|450.64|445.24|450.58|445.18|450.7|445.3|450.56|445.16|9
1641167880000|2022-01-02 23:58:00|450.57|445.17|450.58|445.18|450.58|445.18|450.55|445.15|13
1641167890000|2022-01-02 23:58:10|450.59|445.19|450.59|445.19|450.64|445.24|450.59|445.19|8
1641167900000|2022-01-02 23:58:20|450.54|445.14|450.57|445.17|450.6|445.2|450.54|445.14|8
1641167910000|2022-01-02 23:58:30|450.56|445.16|450.58|445.18|450.58|445.18|450.53|445.13|7
1641167920000|2022-01-02 23:58:40|450.56|445.16|450.54|445.14|450.56|445.16|450.54|445.14|16
1641167930000|2022-01-02 23:58:50|450.55|445.15|450.51|445.11|450.56|445.16|450.5|445.1|12
1641167940000|2022-01-02 23:59:00|450.5|445.1|450.47|445.07|450.51|445.11|450.47|445.07|4
1641167950000|2022-01-02 23:59:10|450.51|445.11|450.52|445.12|450.52|445.12|450.5|445.1|4
1641167960000|2022-01-02 23:59:20|450.53|445.13|450.5|445.1|450.54|445.14|450.5|445.1|6
1641167970000|2022-01-02 23:59:30|450.51|445.11|450.49|445.09|450.52|445.12|450.49|445.09|4
1641167980000|2022-01-02 23:59:40|450.48|445.08|450.44|445.04|450.52|445.12|450.44|445.04|10
1641167990000|2022-01-02 23:59:50|450.45|445.05|450.43|445.03|450.46|445.06|450.43|445.03|10
1641168000000|2022-01-03 00:00:00|450.44|445.04|450.44|445.04|450.44|445.04|450.44|445.04|1
1641168010000|2022-01-03 00:00:10|450.47|445.07|450.55|445.15|450.55|445.15|450.44|445.04|12
1641168020000|2022-01-03 00:00:20|450.56|445.16|450.49|445.09|450.57|445.17|450.45|445.05|19
1641168030000|2022-01-03 00:00:30|450.5|445.1|450.31|444.91|450.5|445.1|450.31|444.91|19
1641168040000|2022-01-03 00:00:40|450.28|444.88|450.29|444.89|450.29|444.89|450.24|444.84|16
1641168050000|2022-01-03 00:00:50|450.31|444.91|450.27|444.87|450.31|444.91|450.24|444.84|15
1641168060000|2022-01-03 00:01:00|450.26|444.86|450.25|444.85|450.29|444.89|450.17|444.77|19
1641168070000|2022-01-03 00:01:10|450.24|444.84|450.21|444.81|450.24|444.84|450.2|444.8|8
1641168080000|2022-01-03 00:01:20|450.22|444.82|450.22|444.82|450.22|444.82|450.19|444.79|14
1641168090000|2022-01-03 00:01:30|450.21|444.81|450.23|444.83|450.25|444.85|450.21|444.81|10
1641168100000|2022-01-03 00:01:40|450.24|444.84|450.08|444.68|450.26|444.86|450.08|444.68|16
1641168110000|2022-01-03 00:01:50|450.07|444.67|449.88|444.48|450.09|444.69|449.79|444.39|19
1641168120000|2022-01-03 00:02:00|449.87|444.47|450.11|444.71|450.12|444.72|449.86|444.46|23
1641168130000|2022-01-03 00:02:10|450.05|444.65|450.06|444.66|450.09|444.69|450.02|444.62|13
1641168140000|2022-01-03 00:02:20|450.09|444.69|450.12|444.72|450.18|444.78|450.05|444.65|25
1641168150000|2022-01-03 00:02:30|450.14|444.74|450.02|444.62|450.14|444.74|449.97|444.57|24
1641168160000|2022-01-03 00:02:40|449.99|444.59|449.96|444.56|450.01|444.61|449.95|444.55|19
1641168170000|2022-01-03 00:02:50|449.97|444.57|450.28|444.88|450.38|444.98|449.96|444.56|27
1641168180000|2022-01-03 00:03:00|450.29|444.89|450.26|444.86|450.29|444.89|450.22|444.82|14
1641168190000|2022-01-03 00:03:10|450.18|444.78|450.24|444.84|450.24|444.84|450.08|444.68|26
1641168200000|2022-01-03 00:03:20|450.22|444.82|450.17|444.77|450.24|444.84|450.17|444.77|17
1641168210000|2022-01-03 00:03:30|450.16|444.76|450.28|444.88|450.29|444.89|450.15|444.75|19
1641168220000|2022-01-03 00:03:40|450.23|444.83|450.18|444.78|450.23|444.83|450.15|444.75|15
1641168230000|2022-01-03 00:03:50|450.11|444.71|450.07|444.67|450.16|444.76|450.06|444.66|17
1641168240000|2022-01-03 00:04:00|450.06|444.66|450.08|444.68|450.09|444.69|450.06|444.66|6
1641168250000|2022-01-03 00:04:10|450.09|444.69|450.11|444.71|450.11|444.71|450.08|444.68|3
1641168260000|2022-01-03 00:04:20|450.13|444.73|450.1|444.7|450.17|444.77|450.1|444.7|16
1641168270000|2022-01-03 00:04:30|450.12|444.72|450.13|444.73|450.14|444.74|450.1|444.7|14
1641168280000|2022-01-03 00:04:40|450.14|444.74|450.18|444.78|450.19|444.79|450.13|444.73|16
1641168290000|2022-01-03 00:04:50|450.19|444.79|450.29|444.89|450.29|444.89|450.18|444.78|12
1641168300000|2022-01-03 00:05:00|450.28|444.88|450.25|444.85|450.28|444.88|450.23|444.83|8
1641168310000|2022-01-03 00:05:10|450.24|444.84|450.39|444.99|450.39|444.99|450.24|444.84|21
1641168320000|2022-01-03 00:05:20|450.4|445|450.38|444.98|450.52|445.12|450.38|444.98|18
1641168330000|2022-01-03 00:05:30|450.32|444.92|450.28|444.88|450.32|444.92|450.17|444.77|18
1641168340000|2022-01-03 00:05:40|450.26|444.86|450.28|444.88|450.29|444.89|450.26|444.86|7
1641168350000|2022-01-03 00:05:50|450.26|444.86|450.27|444.87|450.29|444.89|450.26|444.86|9
1641168360000|2022-01-03 00:06:00|450.28|444.88|450.27|444.87|450.29|444.89|450.27|444.87|8
1641168370000|2022-01-03 00:06:10|450.28|444.88|450.34|444.94|450.45|445.05|450.28|444.88|22
1641168380000|2022-01-03 00:06:20|450.35|444.95|450.18|444.78|450.36|444.96|450.17|444.77|24
1641168390000|2022-01-03 00:06:30|450.17|444.77|450.15|444.75|450.22|444.82|450.15|444.75|14
1641168400000|2022-01-03 00:06:40|450.16|444.76|450.21|444.81|450.21|444.81|450.08|444.68|18
1641168410000|2022-01-03 00:06:50|450.2|444.8|450.16|444.76|450.22|444.82|450.15|444.75|15
1641168420000|2022-01-03 00:07:00|450.15|444.75|450.21|444.81|450.23|444.83|450.15|444.75|13
1641168430000|2022-01-03 00:07:10|450.19|444.79|450.16|444.76|450.2|444.8|450.16|444.76|13
1641168440000|2022-01-03 00:07:20|450.17|444.77|450.1|444.7|450.17|444.77|450.1|444.7|11
1641168450000|2022-01-03 00:07:30|450.08|444.68|450.07|444.67|450.1|444.7|450.06|444.66|6
1641168460000|2022-01-03 00:07:40|450.06|444.66|450.04|444.64|450.09|444.69|450.04|444.64|6
1641168470000|2022-01-03 00:07:50|450.03|444.63|449.89|444.49|450.03|444.63|449.88|444.48|14
1641168480000|2022-01-03 00:08:00|449.9|444.5|449.92|444.52|449.93|444.53|449.9|444.5|9
1641168490000|2022-01-03 00:08:10|449.93|444.53|449.87|444.47|449.93|444.53|449.87|444.47|9
1641168500000|2022-01-03 00:08:20|449.85|444.45|449.82|444.42|449.86|444.46|449.82|444.42|4
1641168510000|2022-01-03 00:08:30|449.81|444.41|449.68|444.28|449.81|444.41|449.68|444.28|10
1641168520000|2022-01-03 00:08:40|449.72|444.32|449.51|444.11|449.72|444.32|449.47|444.07|21
1641168530000|2022-01-03 00:08:50|449.53|444.13|449.49|444.09|449.53|444.13|449.48|444.08|12
1641168540000|2022-01-03 00:09:00|449.5|444.1|449.38|443.98|449.53|444.13|449.36|443.96|16
1641168550000|2022-01-03 00:09:10|449.36|443.96|449.14|443.74|449.38|443.98|449.14|443.74|19
1641168560000|2022-01-03 00:09:20|449.1|443.7|448.99|443.59|449.15|443.75|448.94|443.54|22
1641168570000|2022-01-03 00:09:30|448.97|443.57|448.95|443.55|448.97|443.57|448.93|443.53|18
1641168580000|2022-01-03 00:09:40|448.94|443.54|448.97|443.57|448.97|443.57|448.92|443.52|15
1641168590000|2022-01-03 00:09:50|448.96|443.56|448.93|443.53|448.97|443.57|448.83|443.43|15
1641168600000|2022-01-03 00:10:00|448.94|443.54|448.89|443.49|448.95|443.55|448.88|443.48|11
1641168610000|2022-01-03 00:10:10|448.9|443.5|449.05|443.65|449.07|443.67|448.89|443.49|15
1641168620000|2022-01-03 00:10:20|449.07|443.67|449.11|443.71|449.12|443.72|449.02|443.62|19
1641168630000|2022-01-03 00:10:30|449.12|443.72|449.11|443.71|449.13|443.73|449.1|443.7|8
1641168640000|2022-01-03 00:10:40|449.1|443.7|449.1|443.7|449.11|443.71|449.1|443.7|7
1641168650000|2022-01-03 00:10:50|449.11|443.71|449.18|443.78|449.25|443.85|449.1|443.7|23
1641168660000|2022-01-03 00:11:00|449.22|443.82|449.35|443.95|449.36|443.96|449.22|443.82|27
1641168670000|2022-01-03 00:11:10|449.36|443.96|449.36|443.96|449.4|444|449.35|443.95|14
1641168680000|2022-01-03 00:11:20|449.34|443.94|449.38|443.98|449.39|443.99|449.34|443.94|11
1641168690000|2022-01-03 00:11:30|449.37|443.97|449.28|443.88|449.37|443.97|449.24|443.84|17
1641168700000|2022-01-03 00:11:40|449.34|443.94|449.2|443.8|449.34|443.94|449.19|443.79|26
1641168710000|2022-01-03 00:11:50|449.16|443.76|449.12|443.72|449.17|443.77|449.12|443.72|7
1641168720000|2022-01-03 00:12:00|449.14|443.74|449.33|443.93|449.34|443.94|449.14|443.74|8
1641168730000|2022-01-03 00:12:10|449.34|443.94|449.33|443.93|449.4|444|449.29|443.89|9
1641168740000|2022-01-03 00:12:20|449.32|443.92|449.35|443.95|449.35|443.95|449.3|443.9|6
1641168750000|2022-01-03 00:12:30|449.34|443.94|449.33|443.93|449.34|443.94|449.27|443.87|5
1641168760000|2022-01-03 00:12:40|449.34|443.94|449.33|443.93|449.34|443.94|449.33|443.93|2
1641168770000|2022-01-03 00:12:50|449.34|443.94|449.34|443.94|449.35|443.95|449.33|443.93|7
1641168780000|2022-01-03 00:13:00|449.33|443.93|449.27|443.87|449.36|443.96|449.26|443.86|22
1641168790000|2022-01-03 00:13:10|449.29|443.89|449.29|443.89|449.31|443.91|449.28|443.88|16
1641168800000|2022-01-03 00:13:20|449.28|443.88|449.23|443.83|449.3|443.9|449.19|443.79|13
1641168810000|2022-01-03 00:13:30|449.18|443.78|449.2|443.8|449.22|443.82|449.18|443.78|7
1641168820000|2022-01-03 00:13:40|449.21|443.81|449.22|443.82|449.23|443.83|449.21|443.81|7
1641168830000|2022-01-03 00:13:50|449.21|443.81|449.21|443.81|449.22|443.82|449.21|443.81|5
1641168840000|2022-01-03 00:14:00|449.2|443.8|449.24|443.84|449.25|443.85|449.2|443.8|7
1641168850000|2022-01-03 00:14:10|449.23|443.83|449.26|443.86|449.27|443.87|449.2|443.8|17
1641168860000|2022-01-03 00:14:20|449.23|443.83|449.23|443.83|449.27|443.87|449.21|443.81|15
1641168870000|2022-01-03 00:14:30|449.26|443.86|449.28|443.88|449.29|443.89|449.18|443.78|18
1641168880000|2022-01-03 00:14:40|449.23|443.83|449.17|443.77|449.29|443.89|449.17|443.77|26
1641168890000|2022-01-03 00:14:50|449.18|443.78|449.17|443.77|449.19|443.79|449.14|443.74|21
1641168900000|2022-01-03 00:15:00|449.16|443.76|449.16|443.76|449.21|443.81|449.15|443.75|21
1641168910000|2022-01-03 00:15:10|449.17|443.77|449.27|443.87|449.33|443.93|449.17|443.77|22
1641168920000|2022-01-03 00:15:20|449.26|443.86|449.62|444.22|449.69|444.29|449.26|443.86|20
1641168930000|2022-01-03 00:15:30|449.66|444.26|449.56|444.16|449.66|444.26|449.54|444.14|20
1641168940000|2022-01-03 00:15:40|449.57|444.17|449.58|444.18|449.58|444.18|449.55|444.15|9
1641168950000|2022-01-03 00:15:50|449.57|444.17|449.61|444.21|449.61|444.21|449.56|444.16|8
1641168960000|2022-01-03 00:16:00|449.62|444.22|449.57|444.17|449.62|444.22|449.56|444.16|12
1641168970000|2022-01-03 00:16:10|449.59|444.19|449.58|444.18|449.59|444.19|449.56|444.16|13
1641168980000|2022-01-03 00:16:20|449.59|444.19|449.6|444.2|449.61|444.21|449.58|444.18|16
1641168990000|2022-01-03 00:16:30|449.62|444.22|449.64|444.24|449.65|444.25|449.58|444.18|14
1641169000000|2022-01-03 00:16:40|449.63|444.23|449.69|444.29|449.72|444.32|449.55|444.15|16
1641169010000|2022-01-03 00:16:50|449.71|444.31|449.78|444.38|449.78|444.38|449.7|444.3|11
1641169020000|2022-01-03 00:17:00|449.77|444.37|449.78|444.38|449.78|444.38|449.77|444.37|2
1641169030000|2022-01-03 00:17:10|449.77|444.37|449.74|444.34|449.78|444.38|449.69|444.29|8
1641169040000|2022-01-03 00:17:20|449.76|444.36|449.69|444.29|449.81|444.41|449.69|444.29|15
1641169050000|2022-01-03 00:17:30|449.7|444.3|449.71|444.31|449.71|444.31|449.7|444.3|2
1641169060000|2022-01-03 00:17:40|449.7|444.3|449.69|444.29|449.72|444.32|449.68|444.28|11
1641169070000|2022-01-03 00:17:50|449.65|444.25|449.71|444.31|449.71|444.31|449.65|444.25|11
1641169080000|2022-01-03 00:18:00|449.69|444.29|449.73|444.33|449.73|444.33|449.69|444.29|5
1641169090000|2022-01-03 00:18:10|449.61|444.21|449.59|444.19|449.63|444.23|449.5|444.1|22
1641169100000|2022-01-03 00:18:20|449.58|444.18|449.58|444.18|449.58|444.18|449.56|444.16|12
1641169110000|2022-01-03 00:18:30|449.57|444.17|449.53|444.13|449.57|444.17|449.51|444.11|11
1641169120000|2022-01-03 00:18:40|449.54|444.14|449.55|444.15|449.55|444.15|449.54|444.14|8
1641169130000|2022-01-03 00:18:50|449.54|444.14|449.53|444.13|449.57|444.17|449.53|444.13|15
1641169140000|2022-01-03 00:19:00|449.54|444.14|449.61|444.21|449.61|444.21|449.51|444.11|20
1641169150000|2022-01-03 00:19:10|449.63|444.23|449.55|444.15|449.69|444.29|449.55|444.15|19
1641169160000|2022-01-03 00:19:20|449.54|444.14|449.42|444.02|449.57|444.17|449.41|444.01|13
1641169170000|2022-01-03 00:19:30|449.48|444.08|449.48|444.08|449.52|444.12|449.43|444.03|21
1641169180000|2022-01-03 00:19:40|449.52|444.12|449.48|444.08|449.54|444.14|449.48|444.08|6
1641169190000|2022-01-03 00:19:50|449.47|444.07|449.48|444.08|449.53|444.13|449.47|444.07|14
1641169200000|2022-01-03 00:20:00|449.49|444.09|449.51|444.11|449.52|444.12|449.47|444.07|6
1641169210000|2022-01-03 00:20:10|449.5|444.1|449.54|444.14|449.57|444.17|449.5|444.1|13
1641169220000|2022-01-03 00:20:20|449.53|444.13|449.54|444.14|449.56|444.16|449.52|444.12|8
1641169230000|2022-01-03 00:20:30|449.53|444.13|449.51|444.11|449.55|444.15|449.48|444.08|21
1641169240000|2022-01-03 00:20:40|449.52|444.12|449.57|444.17|449.58|444.18|449.52|444.12|11
1641169250000|2022-01-03 00:20:50|449.56|444.16|449.53|444.13|449.56|444.16|449.53|444.13|7
1641169260000|2022-01-03 00:21:00|449.54|444.14|449.8|444.4|449.81|444.41|449.52|444.12|19
1641169270000|2022-01-03 00:21:10|449.79|444.39|449.84|444.44|449.9|444.5|449.76|444.36|19
1641169280000|2022-01-03 00:21:20|449.85|444.45|449.94|444.54|449.94|444.54|449.85|444.45|9
1641169290000|2022-01-03 00:21:30|449.96|444.56|449.99|444.59|450.02|444.62|449.95|444.55|17
1641169300000|2022-01-03 00:21:40|450|444.6|450.04|444.64|450.04|444.64|449.99|444.59|12
1641169310000|2022-01-03 00:21:50|450.03|444.63|450.06|444.66|450.06|444.66|449.93|444.53|17
1641169320000|2022-01-03 00:22:00|450.03|444.63|450.07|444.67|450.11|444.71|450.01|444.61|15
1641169330000|2022-01-03 00:22:10|450.1|444.7|450.08|444.68|450.1|444.7|450.05|444.65|18
1641169340000|2022-01-03 00:22:20|450.09|444.69|450.18|444.78|450.18|444.78|450.03|444.63|19
1641169350000|2022-01-03 00:22:30|450.12|444.72|450.12|444.72|450.19|444.79|450.11|444.71|26
1641169360000|2022-01-03 00:22:40|450.13|444.73|450.13|444.73|450.15|444.75|450.12|444.72|8
1641169370000|2022-01-03 00:22:50|450.12|444.72|450.12|444.72|450.14|444.74|450.11|444.71|7
1641169380000|2022-01-03 00:23:00|450.11|444.71|450.04|444.64|450.25|444.85|450.02|444.62|29
1641169390000|2022-01-03 00:23:10|450.05|444.65|450.07|444.67|450.07|444.67|450.03|444.63|16
1641169400000|2022-01-03 00:23:20|450.06|444.66|450.07|444.67|450.08|444.68|450.05|444.65|17
1641169410000|2022-01-03 00:23:30|450.04|444.64|450.04|444.64|450.09|444.69|450.03|444.63|19
1641169420000|2022-01-03 00:23:40|450.06|444.66|450.06|444.66|450.09|444.69|450.02|444.62|14
1641169430000|2022-01-03 00:23:50|450.07|444.67|450.09|444.69|450.1|444.7|450.07|444.67|9
1641169440000|2022-01-03 00:24:00|450.1|444.7|450.15|444.75|450.17|444.77|450.1|444.7|16
1641169450000|2022-01-03 00:24:10|450.14|444.74|450.13|444.73|450.18|444.78|450.12|444.72|14
1641169460000|2022-01-03 00:24:20|450.12|444.72|450.04|444.64|450.15|444.75|450.04|444.64|8
1641169470000|2022-01-03 00:24:30|450.05|444.65|450.09|444.69|450.12|444.72|449.95|444.55|25
1641169480000|2022-01-03 00:24:40|450.04|444.64|450.05|444.65|450.09|444.69|450.03|444.63|7
1641169490000|2022-01-03 00:24:50|450.04|444.64|450.16|444.76|450.19|444.79|450.04|444.64|11
1641169500000|2022-01-03 00:25:00|450.14|444.74|450.17|444.77|450.19|444.79|450.12|444.72|13
1641169510000|2022-01-03 00:25:10|450.16|444.76|450.17|444.77|450.18|444.78|450.14|444.74|10
1641169520000|2022-01-03 00:25:20|450.19|444.79|450.05|444.65|450.2|444.8|450.03|444.63|19
1641169530000|2022-01-03 00:25:30|450.04|444.64|449.97|444.57|450.05|444.65|449.94|444.54|21
1641169540000|2022-01-03 00:25:40|449.95|444.55|449.93|444.53|450.02|444.62|449.93|444.53|24
1641169550000|2022-01-03 00:25:50|449.94|444.54|449.88|444.48|449.95|444.55|449.84|444.44|22
1641169560000|2022-01-03 00:26:00|449.89|444.49|449.95|444.55|449.95|444.55|449.85|444.45|12
1641169570000|2022-01-03 00:26:10|449.96|444.56|449.93|444.53|449.98|444.58|449.91|444.51|21
1641169580000|2022-01-03 00:26:20|449.9|444.5|449.87|444.47|449.94|444.54|449.86|444.46|12
1641169590000|2022-01-03 00:26:30|449.86|444.46|449.87|444.47|449.87|444.47|449.86|444.46|2
1641169600000|2022-01-03 00:26:40|449.86|444.46|449.87|444.47|449.87|444.47|449.86|444.46|4
1641169610000|2022-01-03 00:26:50|449.88|444.48|449.74|444.34|449.88|444.48|449.7|444.3|14
1641169620000|2022-01-03 00:27:00|449.73|444.33|449.68|444.28|449.73|444.33|449.68|444.28|8
1641169630000|2022-01-03 00:27:10|449.67|444.27|449.71|444.31|449.72|444.32|449.67|444.27|11
1641169640000|2022-01-03 00:27:20|449.7|444.3|449.69|444.29|449.7|444.3|449.69|444.29|4
1641169650000|2022-01-03 00:27:30|449.7|444.3|449.68|444.28|449.7|444.3|449.68|444.28|2
1641169660000|2022-01-03 00:27:40|449.67|444.27|449.52|444.12|449.67|444.27|449.52|444.12|22
1641169670000|2022-01-03 00:27:50|449.54|444.14|449.54|444.14|449.57|444.17|449.52|444.12|15
1641169680000|2022-01-03 00:28:00|449.5|444.1|449.53|444.13|449.54|444.14|449.5|444.1|5
1641169690000|2022-01-03 00:28:10|449.54|444.14|449.56|444.16|449.58|444.18|449.52|444.12|18
1641169700000|2022-01-03 00:28:20|449.57|444.17|449.57|444.17|449.58|444.18|449.52|444.12|7
1641169710000|2022-01-03 00:28:30|449.56|444.16|449.56|444.16|449.6|444.2|449.56|444.16|11
1641169720000|2022-01-03 00:28:40|449.55|444.15|449.44|444.04|449.55|444.15|449.42|444.02|16
1641169730000|2022-01-03 00:28:50|449.42|444.02|449.43|444.03|449.44|444.04|449.42|444.02|11
1641169740000|2022-01-03 00:29:00|449.44|444.04|449.45|444.05|449.45|444.05|449.37|443.97|14
1641169750000|2022-01-03 00:29:10|449.44|444.04|449.44|444.04|449.44|444.04|449.42|444.02|10
1641169760000|2022-01-03 00:29:20|449.45|444.05|449.41|444.01|449.45|444.05|449.4|444|6
1641169770000|2022-01-03 00:29:30|449.4|444|449.38|443.98|449.4|444|449.37|443.97|6
1641169780000|2022-01-03 00:29:40|449.35|443.95|449.37|443.97|449.37|443.97|449.35|443.95|3
1641169790000|2022-01-03 00:29:50|449.36|443.96|449.38|443.98|449.38|443.98|449.36|443.96|3
1641169800000|2022-01-03 00:30:00|449.42|444.02|449.34|443.94|449.45|444.05|449.33|443.93|18
1641169810000|2022-01-03 00:30:10|449.35|443.95|449.47|444.07|449.49|444.09|449.33|443.93|16
1641169820000|2022-01-03 00:30:20|449.42|444.02|449.46|444.06|449.47|444.07|449.4|444|14
1641169830000|2022-01-03 00:30:30|449.44|444.04|449.11|443.71|449.49|444.09|449.1|443.7|17
1641169840000|2022-01-03 00:30:40|449.1|443.7|449.1|443.7|449.2|443.8|449.1|443.7|16
1641169850000|2022-01-03 00:30:50|449.09|443.69|449.09|443.69|449.12|443.72|449.07|443.67|19
1641169860000|2022-01-03 00:31:00|449.08|443.68|449.12|443.72|449.13|443.73|449.07|443.67|10
1641169870000|2022-01-03 00:31:10|449.11|443.71|449.09|443.69|449.14|443.74|449.07|443.67|14
1641169880000|2022-01-03 00:31:20|449.08|443.68|448.87|443.47|449.08|443.68|448.87|443.47|14
1641169890000|2022-01-03 00:31:30|448.88|443.48|448.84|443.44|448.89|443.49|448.84|443.44|9
1641169900000|2022-01-03 00:31:40|448.85|443.45|448.83|443.43|448.86|443.46|448.8|443.4|16
1641169910000|2022-01-03 00:31:50|448.82|443.42|448.83|443.43|448.84|443.44|448.8|443.4|10
1641169920000|2022-01-03 00:32:00|448.84|443.44|448.94|443.54|448.99|443.59|448.83|443.43|15
1641169930000|2022-01-03 00:32:10|448.95|443.55|448.95|443.55|449.01|443.61|448.91|443.51|19
1641169940000|2022-01-03 00:32:20|448.96|443.56|448.93|443.53|448.96|443.56|448.91|443.51|10
1641169950000|2022-01-03 00:32:30|448.94|443.54|448.87|443.47|448.96|443.56|448.86|443.46|11
1641169960000|2022-01-03 00:32:40|448.89|443.49|448.79|443.39|448.9|443.5|448.79|443.39|20
1641169970000|2022-01-03 00:32:50|448.78|443.38|448.73|443.33|448.78|443.38|448.65|443.25|15
1641169980000|2022-01-03 00:33:00|448.72|443.32|448.76|443.36|448.76|443.36|448.7|443.3|9
1641169990000|2022-01-03 00:33:10|448.75|443.35|448.74|443.34|448.76|443.36|448.67|443.27|21
1641170000000|2022-01-03 00:33:20|448.72|443.32|448.72|443.32|448.74|443.34|448.72|443.32|7
1641170010000|2022-01-03 00:33:30|448.75|443.35|448.72|443.32|448.75|443.35|448.7|443.3|9
1641170020000|2022-01-03 00:33:40|448.7|443.3|448.67|443.27|448.72|443.32|448.67|443.27|15
1641170030000|2022-01-03 00:33:50|448.66|443.26|448.59|443.19|448.74|443.34|448.59|443.19|19
1641170040000|2022-01-03 00:34:00|448.6|443.2|448.61|443.21|448.62|443.22|448.59|443.19|11
1641170050000|2022-01-03 00:34:10|448.6|443.2|448.63|443.23|448.63|443.23|448.6|443.2|4
1641170060000|2022-01-03 00:34:20|448.64|443.24|448.64|443.24|448.65|443.25|448.64|443.24|3
1641170070000|2022-01-03 00:34:30|448.63|443.23|448.64|443.24|448.64|443.24|448.63|443.23|2
1641170080000|2022-01-03 00:34:40|448.63|443.23|448.63|443.23|448.63|443.23|448.63|443.23|1
1641170090000|2022-01-03 00:34:50|448.62|443.22|448.62|443.22|448.62|443.22|448.6|443.2|3
1641170110000|2022-01-03 00:35:10|448.63|443.23|448.79|443.39|448.79|443.39|448.62|443.22|14
1641170120000|2022-01-03 00:35:20|448.73|443.33|448.66|443.26|448.77|443.37|448.62|443.22|14
1641170130000|2022-01-03 00:35:30|448.67|443.27|448.67|443.27|448.67|443.27|448.66|443.26|7
1641170140000|2022-01-03 00:35:40|448.66|443.26|448.6|443.2|448.66|443.26|448.6|443.2|6
1641170150000|2022-01-03 00:35:50|448.59|443.19|448.62|443.22|448.62|443.22|448.59|443.19|6
1641170160000|2022-01-03 00:36:00|448.63|443.23|448.69|443.29|448.69|443.29|448.63|443.23|5
1641170170000|2022-01-03 00:36:10|448.7|443.3|448.83|443.43|448.85|443.45|448.7|443.3|13
1641170180000|2022-01-03 00:36:20|448.84|443.44|448.9|443.5|448.9|443.5|448.84|443.44|5
1641170190000|2022-01-03 00:36:30|448.89|443.49|448.91|443.51|448.91|443.51|448.88|443.48|10
1641170200000|2022-01-03 00:36:40|448.9|443.5|448.9|443.5|448.92|443.52|448.89|443.49|5
1641170210000|2022-01-03 00:36:50|448.91|443.51|448.84|443.44|448.95|443.55|448.79|443.39|17
1641170220000|2022-01-03 00:37:00|448.82|443.42|448.81|443.41|448.86|443.46|448.77|443.37|13
1641170230000|2022-01-03 00:37:10|448.85|443.45|448.82|443.42|448.88|443.48|448.82|443.42|10
1641170240000|2022-01-03 00:37:20|448.86|443.46|448.89|443.49|448.91|443.51|448.82|443.42|19
1641170250000|2022-01-03 00:37:30|448.87|443.47|448.89|443.49|448.92|443.52|448.87|443.47|15
1641170260000|2022-01-03 00:37:40|448.91|443.51|448.95|443.55|448.96|443.56|448.89|443.49|9
1641170270000|2022-01-03 00:37:50|449.01|443.61|449.15|443.75|449.17|443.77|449.01|443.61|16
1641170280000|2022-01-03 00:38:00|449.17|443.77|449.15|443.75|449.17|443.77|449.15|443.75|6
1641170290000|2022-01-03 00:38:10|449.17|443.77|449.11|443.71|449.17|443.77|449.11|443.71|10
1641170300000|2022-01-03 00:38:20|449.09|443.69|449.09|443.69|449.09|443.69|449.09|443.69|1
1641170310000|2022-01-03 00:38:30|449.1|443.7|448.98|443.58|449.1|443.7|448.94|443.54|11
1641170320000|2022-01-03 00:38:40|449|443.6|449.01|443.61|449.04|443.64|448.93|443.53|15
1641170330000|2022-01-03 00:38:50|449|443.6|449.04|443.64|449.05|443.65|449|443.6|11
1641170340000|2022-01-03 00:39:00|449.03|443.63|449|443.6|449.05|443.65|448.96|443.56|12
1641170350000|2022-01-03 00:39:10|449.01|443.61|449.04|443.64|449.07|443.67|448.95|443.55|20
1641170360000|2022-01-03 00:39:20|449.03|443.63|449.07|443.67|449.07|443.67|449.03|443.63|9
1641170370000|2022-01-03 00:39:30|449.06|443.66|449.05|443.65|449.07|443.67|449.02|443.62|6
1641170380000|2022-01-03 00:39:40|449.06|443.66|449.06|443.66|449.06|443.66|449.06|443.66|1
1641170390000|2022-01-03 00:39:50|449.04|443.64|449.06|443.66|449.06|443.66|449.04|443.64|4
1641170400000|2022-01-03 00:40:00|449.04|443.64|449.13|443.73|449.13|443.73|449.04|443.64|10
1641170410000|2022-01-03 00:40:10|449.25|443.85|449.29|443.89|449.29|443.89|449.22|443.82|8
1641170420000|2022-01-03 00:40:20|449.28|443.88|449.28|443.88|449.28|443.88|449.28|443.88|1
1641170430000|2022-01-03 00:40:30|449.29|443.89|449.35|443.95|449.35|443.95|449.28|443.88|4
1641170440000|2022-01-03 00:40:40|449.33|443.93|449.35|443.95|449.36|443.96|449.33|443.93|8
1641170450000|2022-01-03 00:40:50|449.34|443.94|449.3|443.9|449.36|443.96|449.25|443.85|18
1641170460000|2022-01-03 00:41:00|449.27|443.87|449.26|443.86|449.3|443.9|449.23|443.83|21
1641170470000|2022-01-03 00:41:10|449.32|443.92|449.31|443.91|449.37|443.97|449.29|443.89|13
1641170480000|2022-01-03 00:41:20|449.25|443.85|449.22|443.82|449.3|443.9|449.22|443.82|15
1641170490000|2022-01-03 00:41:30|449.23|443.83|449.3|443.9|449.3|443.9|449.22|443.82|16
1641170500000|2022-01-03 00:41:40|449.27|443.87|449.24|443.84|449.3|443.9|449.23|443.83|17
1641170510000|2022-01-03 00:41:50|449.23|443.83|449.25|443.85|449.27|443.87|449.23|443.83|15
1641170520000|2022-01-03 00:42:00|449.24|443.84|449.26|443.86|449.27|443.87|449.24|443.84|16
1641170530000|2022-01-03 00:42:10|449.27|443.87|449.21|443.81|449.27|443.87|449.21|443.81|8
1641170540000|2022-01-03 00:42:20|449.24|443.84|449.22|443.82|449.24|443.84|449.18|443.78|10
1641170550000|2022-01-03 00:42:30|449.18|443.78|449.04|443.64|449.22|443.82|449.02|443.62|23
1641170560000|2022-01-03 00:42:40|449.03|443.63|448.99|443.59|449.1|443.7|448.99|443.59|14
1641170570000|2022-01-03 00:42:50|448.97|443.57|449.07|443.67|449.1|443.7|448.97|443.57|17
1641170580000|2022-01-03 00:43:00|449.08|443.68|449.09|443.69|449.13|443.73|449.02|443.62|15
1641170590000|2022-01-03 00:43:10|449.05|443.65|449.05|443.65|449.12|443.72|449.05|443.65|19
1641170600000|2022-01-03 00:43:20|449.04|443.64|449.07|443.67|449.07|443.67|449.01|443.61|16
1641170610000|2022-01-03 00:43:30|449.09|443.69|449.05|443.65|449.09|443.69|449.05|443.65|12
1641170620000|2022-01-03 00:43:40|449.06|443.66|449.15|443.75|449.15|443.75|449.06|443.66|15
1641170630000|2022-01-03 00:43:50|449.18|443.78|449.38|443.98|449.38|443.98|449.17|443.77|12
1641170640000|2022-01-03 00:44:00|449.32|443.92|449.33|443.93|449.38|443.98|449.32|443.92|12
1641170650000|2022-01-03 00:44:10|449.34|443.94|449.42|444.02|449.43|444.03|449.34|443.94|12
1641170660000|2022-01-03 00:44:20|449.4|444|449.44|444.04|449.44|444.04|449.39|443.99|10
1641170670000|2022-01-03 00:44:30|449.45|444.05|449.72|444.32|449.74|444.34|449.42|444.02|29
1641170680000|2022-01-03 00:44:40|449.73|444.33|449.71|444.31|449.74|444.34|449.7|444.3|13
1641170690000|2022-01-03 00:44:50|449.66|444.26|449.48|444.08|449.71|444.31|449.48|444.08|15
1641170700000|2022-01-03 00:45:00|449.49|444.09|449.54|444.14|449.55|444.15|449.49|444.09|18
1641170710000|2022-01-03 00:45:10|449.51|444.11|449.49|444.09|449.53|444.13|449.49|444.09|16
1641170720000|2022-01-03 00:45:20|449.5|444.1|449.45|444.05|449.54|444.14|449.45|444.05|13
1641170730000|2022-01-03 00:45:30|449.49|444.09|449.45|444.05|449.5|444.1|449.45|444.05|5
1641170740000|2022-01-03 00:45:40|449.52|444.12|449.48|444.08|449.52|444.12|449.47|444.07|19
1641170750000|2022-01-03 00:45:50|449.46|444.06|449.45|444.05|449.51|444.11|449.42|444.02|12
1641170760000|2022-01-03 00:46:00|449.44|444.04|449.44|444.04|449.45|444.05|449.44|444.04|7
1641170770000|2022-01-03 00:46:10|449.45|444.05|449.5|444.1|449.54|444.14|449.44|444.04|21
1641170780000|2022-01-03 00:46:20|449.49|444.09|449.4|444|449.5|444.1|449.39|443.99|23
1641170790000|2022-01-03 00:46:30|449.41|444.01|449.38|443.98|449.42|444.02|449.38|443.98|15
1641170800000|2022-01-03 00:46:40|449.4|444|449.4|444|449.41|444.01|449.39|443.99|9
1641170810000|2022-01-03 00:46:50|449.41|444.01|449.43|444.03|449.43|444.03|449.4|444|8
1641170820000|2022-01-03 00:47:00|449.4|444|449.39|443.99|449.43|444.03|449.39|443.99|4
1641170830000|2022-01-03 00:47:10|449.4|444|449.42|444.02|449.48|444.08|449.39|443.99|15
1641170840000|2022-01-03 00:47:20|449.4|444|449.34|443.94|449.42|444.02|449.34|443.94|9
1641170850000|2022-01-03 00:47:30|449.29|443.89|449.28|443.88|449.3|443.9|449.23|443.83|17
1641170860000|2022-01-03 00:47:40|449.3|443.9|449.27|443.87|449.3|443.9|449.26|443.86|16
1641170870000|2022-01-03 00:47:50|449.26|443.86|449.19|443.79|449.27|443.87|449.17|443.77|5
1641170880000|2022-01-03 00:48:00|449.17|443.77|449.21|443.81|449.26|443.86|449.13|443.73|16
1641170890000|2022-01-03 00:48:10|449.16|443.76|449.14|443.74|449.16|443.76|449.13|443.73|5
1641170900000|2022-01-03 00:48:20|449.16|443.76|449.15|443.75|449.16|443.76|449.15|443.75|2
1641170910000|2022-01-03 00:48:30|449.13|443.73|449.13|443.73|449.15|443.75|449.13|443.73|7
1641170920000|2022-01-03 00:48:40|449.12|443.72|449.21|443.81|449.21|443.81|449.08|443.68|14
1641170930000|2022-01-03 00:48:50|449.18|443.78|449.19|443.79|449.25|443.85|449.14|443.74|17
1641170940000|2022-01-03 00:49:00|449.18|443.78|449.19|443.79|449.2|443.8|449.17|443.77|8
1641170950000|2022-01-03 00:49:10|449.17|443.77|449.18|443.78|449.18|443.78|449.17|443.77|2
1641170960000|2022-01-03 00:49:20|449.26|443.86|449.35|443.95|449.35|443.95|449.26|443.86|9
1641170970000|2022-01-03 00:49:30|449.34|443.94|449.29|443.89|449.35|443.95|449.28|443.88|8
1641170980000|2022-01-03 00:49:40|449.3|443.9|449.24|443.84|449.33|443.93|449.21|443.81|10
1641170990000|2022-01-03 00:49:50|449.21|443.81|449.22|443.82|449.22|443.82|449.21|443.81|2
1641171000000|2022-01-03 00:50:00|449.24|443.84|449.22|443.82|449.24|443.84|449.21|443.81|9
1641171010000|2022-01-03 00:50:10|449.24|443.84|449.27|443.87|449.29|443.89|449.24|443.84|11
1641171020000|2022-01-03 00:50:20|449.31|443.91|449.36|443.96|449.36|443.96|449.31|443.91|11
1641171030000|2022-01-03 00:50:30|449.35|443.95|449.3|443.9|449.37|443.97|449.3|443.9|11
1641171040000|2022-01-03 00:50:40|449.31|443.91|449.3|443.9|449.42|444.02|449.29|443.89|12
1641171050000|2022-01-03 00:50:50|449.29|443.89|449.58|444.18|449.58|444.18|449.28|443.88|18
1641171060000|2022-01-03 00:51:00|449.56|444.16|449.52|444.12|449.59|444.19|449.51|444.11|17
1641171070000|2022-01-03 00:51:10|449.53|444.13|449.59|444.19|449.59|444.19|449.5|444.1|16
1641171080000|2022-01-03 00:51:20|449.58|444.18|449.65|444.25|449.67|444.27|449.53|444.13|13
1641171090000|2022-01-03 00:51:30|449.66|444.26|449.65|444.25|449.67|444.27|449.62|444.22|15
1641171100000|2022-01-03 00:51:40|449.66|444.26|449.7|444.3|449.7|444.3|449.65|444.25|8
1641171110000|2022-01-03 00:51:50|449.69|444.29|449.68|444.28|449.72|444.32|449.62|444.22|15
1641171120000|2022-01-03 00:52:00|449.73|444.33|449.67|444.27|449.76|444.36|449.58|444.18|27
1641171130000|2022-01-03 00:52:10|449.58|444.18|449.58|444.18|449.6|444.2|449.52|444.12|18
1641171140000|2022-01-03 00:52:20|449.59|444.19|449.62|444.22|449.62|444.22|449.58|444.18|6
1641171150000|2022-01-03 00:52:30|449.61|444.21|449.6|444.2|449.63|444.23|449.6|444.2|5
1641171160000|2022-01-03 00:52:40|449.61|444.21|449.6|444.2|449.65|444.25|449.59|444.19|14
1641171170000|2022-01-03 00:52:50|449.61|444.21|449.61|444.21|449.66|444.26|449.57|444.17|21
1641171180000|2022-01-03 00:53:00|449.6|444.2|449.62|444.22|449.64|444.24|449.59|444.19|14
1641171190000|2022-01-03 00:53:10|449.61|444.21|449.61|444.21|449.62|444.22|449.61|444.21|5
1641171200000|2022-01-03 00:53:20|449.62|444.22|449.6|444.2|449.63|444.23|449.6|444.2|11
1641171210000|2022-01-03 00:53:30|449.61|444.21|449.6|444.2|449.65|444.25|449.59|444.19|10
1641171220000|2022-01-03 00:53:40|449.58|444.18|449.57|444.17|449.64|444.24|449.55|444.15|14
1641171230000|2022-01-03 00:53:50|449.58|444.18|449.56|444.16|449.59|444.19|449.55|444.15|11
1641171240000|2022-01-03 00:54:00|449.55|444.15|449.48|444.08|449.58|444.18|449.45|444.05|24
1641171250000|2022-01-03 00:54:10|449.47|444.07|449.46|444.06|449.5|444.1|449.45|444.05|16
1641171260000|2022-01-03 00:54:20|449.47|444.07|449.36|443.96|449.48|444.08|449.32|443.92|17
1641171270000|2022-01-03 00:54:30|449.37|443.97|449.35|443.95|449.39|443.99|449.33|443.93|11
1641171280000|2022-01-03 00:54:40|449.34|443.94|449.27|443.87|449.35|443.95|449.25|443.85|6
1641171290000|2022-01-03 00:54:50|449.26|443.86|449.28|443.88|449.29|443.89|449.26|443.86|3
1641171300000|2022-01-03 00:55:00|449.29|443.89|449.28|443.88|449.29|443.89|449.28|443.88|2
1641171310000|2022-01-03 00:55:10|449.29|443.89|449.45|444.05|449.45|444.05|449.28|443.88|13
1641171320000|2022-01-03 00:55:20|449.46|444.06|449.45|444.05|449.46|444.06|449.44|444.04|5
1641171330000|2022-01-03 00:55:30|449.43|444.03|449.42|444.02|449.44|444.04|449.42|444.02|3
1641171340000|2022-01-03 00:55:40|449.41|444.01|449.33|443.93|449.41|444.01|449.29|443.89|10
1641171350000|2022-01-03 00:55:50|449.31|443.91|449.28|443.88|449.36|443.96|449.28|443.88|14
1641171360000|2022-01-03 00:56:00|449.26|443.86|449.26|443.86|449.27|443.87|449.23|443.83|12
1641171370000|2022-01-03 00:56:10|449.24|443.84|449.29|443.89|449.3|443.9|449.23|443.83|13
1641171380000|2022-01-03 00:56:20|449.28|443.88|449.25|443.85|449.28|443.88|449.24|443.84|8
1641171390000|2022-01-03 00:56:30|449.26|443.86|449.19|443.79|449.28|443.88|449.18|443.78|14
1641171400000|2022-01-03 00:56:40|449.18|443.78|449.03|443.63|449.2|443.8|449.03|443.63|13
1641171410000|2022-01-03 00:56:50|448.97|443.57|448.94|443.54|448.98|443.58|448.93|443.53|6
1641171420000|2022-01-03 00:57:00|448.93|443.53|448.97|443.57|448.98|443.58|448.93|443.53|5
1641171430000|2022-01-03 00:57:10|448.98|443.58|448.97|443.57|448.98|443.58|448.96|443.56|7
1641171440000|2022-01-03 00:57:20|448.92|443.52|448.93|443.53|448.93|443.53|448.92|443.52|2
1641171450000|2022-01-03 00:57:30|448.92|443.52|448.97|443.57|448.97|443.57|448.9|443.5|4
1641171460000|2022-01-03 00:57:40|448.94|443.54|448.94|443.54|448.96|443.56|448.94|443.54|5
1641171470000|2022-01-03 00:57:50|448.95|443.55|448.99|443.59|449.05|443.65|448.94|443.54|10
1641171480000|2022-01-03 00:58:00|449|443.6|448.99|443.59|449|443.6|448.96|443.56|10
1641171490000|2022-01-03 00:58:10|449|443.6|448.83|443.43|449.01|443.61|448.8|443.4|15
1641171500000|2022-01-03 00:58:20|448.82|443.42|448.89|443.49|448.97|443.57|448.82|443.42|22
1641171510000|2022-01-03 00:58:30|448.9|443.5|448.85|443.45|448.9|443.5|448.83|443.43|11
1641171520000|2022-01-03 00:58:40|448.87|443.47|448.84|443.44|448.87|443.47|448.83|443.43|6
1641171530000|2022-01-03 00:58:50|448.86|443.46|448.82|443.42|448.86|443.46|448.81|443.41|5
1641171540000|2022-01-03 00:59:00|448.81|443.41|448.81|443.41|448.82|443.42|448.8|443.4|4
1641171550000|2022-01-03 00:59:10|448.77|443.37|448.62|443.22|448.77|443.37|448.62|443.22|6
1641171560000|2022-01-03 00:59:20|448.61|443.21|448.6|443.2|448.62|443.22|448.59|443.19|5
1641171570000|2022-01-03 00:59:30|448.57|443.17|448.47|443.07|448.58|443.18|448.47|443.07|11
1641171580000|2022-01-03 00:59:40|448.48|443.08|448.52|443.12|448.52|443.12|448.47|443.07|13
1641171590000|2022-01-03 00:59:50|448.5|443.1|448.52|443.12|448.52|443.12|448.49|443.09|8
1641171600000|2022-01-03 01:00:00|448.47|443.07|448.25|442.85|448.5|443.1|448.25|442.85|16
1641171610000|2022-01-03 01:00:10|448.31|442.91|448.24|442.84|448.34|442.94|448.24|442.84|19
1641171620000|2022-01-03 01:00:20|448.23|442.83|447.92|442.52|448.23|442.83|447.92|442.52|22
1641171630000|2022-01-03 01:00:30|447.91|442.51|447.87|442.47|447.95|442.55|447.87|442.47|15
1641171640000|2022-01-03 01:00:40|447.88|442.48|447.99|442.59|448.03|442.63|447.87|442.47|13
1641171650000|2022-01-03 01:00:50|447.98|442.58|447.96|442.56|447.98|442.58|447.96|442.56|3
1641171660000|2022-01-03 01:01:00|447.97|442.57|448|442.6|448.03|442.63|447.95|442.55|18
1641171670000|2022-01-03 01:01:10|447.99|442.59|448.01|442.61|448.04|442.64|447.99|442.59|20
1641171680000|2022-01-03 01:01:20|448|442.6|448.04|442.64|448.04|442.64|448|442.6|16
1641171690000|2022-01-03 01:01:30|448.03|442.63|448.03|442.63|448.04|442.64|448.02|442.62|15
1641171700000|2022-01-03 01:01:40|448.02|442.62|448.07|442.67|448.09|442.69|448.02|442.62|13
1641171710000|2022-01-03 01:01:50|448.06|442.66|448.22|442.82|448.22|442.82|448.06|442.66|11
1641171720000|2022-01-03 01:02:00|448.19|442.79|448.19|442.79|448.21|442.81|448.19|442.79|4
1641171730000|2022-01-03 01:02:10|448.2|442.8|448.22|442.82|448.23|442.83|448.19|442.79|6
1641171740000|2022-01-03 01:02:20|448.23|442.83|448.19|442.79|448.23|442.83|448.19|442.79|8
1641171750000|2022-01-03 01:02:30|448.14|442.74|448.19|442.79|448.2|442.8|448.14|442.74|15
1641171760000|2022-01-03 01:02:40|448.22|442.82|448.21|442.81|448.25|442.85|448.15|442.75|14
1641171770000|2022-01-03 01:02:50|448.23|442.83|448.19|442.79|448.25|442.85|448.16|442.76|17
1641171780000|2022-01-03 01:03:00|448.21|442.81|448.19|442.79|448.22|442.82|448.18|442.78|10
1641171790000|2022-01-03 01:03:10|448.21|442.81|448.47|443.07|448.49|443.09|448.19|442.79|22
1641171800000|2022-01-03 01:03:20|448.48|443.08|448.38|442.98|448.48|443.08|448.35|442.95|11
1641171810000|2022-01-03 01:03:30|448.39|442.99|448.37|442.97|448.39|442.99|448.35|442.95|9
1641171820000|2022-01-03 01:03:40|448.39|442.99|448.37|442.97|448.39|442.99|448.36|442.96|5
1641171830000|2022-01-03 01:03:50|448.42|443.02|448.33|442.93|448.42|443.02|448.32|442.92|15
1641171840000|2022-01-03 01:04:00|448.34|442.94|448.34|442.94|448.34|442.94|448.34|442.94|1
1641171850000|2022-01-03 01:04:10|448.33|442.93|448.34|442.94|448.37|442.97|448.33|442.93|7
1641171860000|2022-01-03 01:04:20|448.35|442.95|448.35|442.95|448.35|442.95|448.35|442.95|1
1641171870000|2022-01-03 01:04:30|448.36|442.96|448.43|443.03|448.43|443.03|448.35|442.95|11
1641171880000|2022-01-03 01:04:40|448.41|443.01|448.42|443.02|448.42|443.02|448.39|442.99|10
1641171890000|2022-01-03 01:04:50|448.41|443.01|448.56|443.16|448.58|443.18|448.41|443.01|9
1641171900000|2022-01-03 01:05:00|448.57|443.17|448.57|443.17|448.57|443.17|448.57|443.17|1
1641171910000|2022-01-03 01:05:10|448.58|443.18|448.61|443.21|448.61|443.21|448.58|443.18|4
1641171920000|2022-01-03 01:05:20|448.6|443.2|448.53|443.13|448.6|443.2|448.51|443.11|24
1641171930000|2022-01-03 01:05:30|448.52|443.12|448.5|443.1|448.53|443.13|448.49|443.09|16
1641171940000|2022-01-03 01:05:40|448.51|443.11|448.42|443.02|448.55|443.15|448.39|442.99|20
1641171950000|2022-01-03 01:05:50|448.43|443.03|448.37|442.97|448.44|443.04|448.32|442.92|23
1641171960000|2022-01-03 01:06:00|448.38|442.98|448.39|442.99|448.43|443.03|448.35|442.95|17
1641171970000|2022-01-03 01:06:10|448.34|442.94|448.38|442.98|448.42|443.02|448.34|442.94|23
1641171980000|2022-01-03 01:06:20|448.39|442.99|448.37|442.97|448.39|442.99|448.36|442.96|9
1641171990000|2022-01-03 01:06:30|448.36|442.96|448.36|442.96|448.37|442.97|448.36|442.96|9
1641172000000|2022-01-03 01:06:40|448.37|442.97|448.36|442.96|448.37|442.97|448.36|442.96|6
1641172010000|2022-01-03 01:06:50|448.37|442.97|448.37|442.97|448.38|442.98|448.36|442.96|13
1641172020000|2022-01-03 01:07:00|448.38|442.98|448.41|443.01|448.41|443.01|448.36|442.96|8
1641172030000|2022-01-03 01:07:10|448.42|443.02|448.4|443|448.42|443.02|448.39|442.99|9
1641172040000|2022-01-03 01:07:20|448.39|442.99|448.38|442.98|448.43|443.03|448.35|442.95|11
1641172050000|2022-01-03 01:07:30|448.37|442.97|448.35|442.95|448.37|442.97|448.32|442.92|15
1641172060000|2022-01-03 01:07:40|448.36|442.96|448.37|442.97|448.37|442.97|448.36|442.96|2
1641172070000|2022-01-03 01:07:50|448.36|442.96|448.34|442.94|448.36|442.96|448.34|442.94|3
1641172080000|2022-01-03 01:08:00|448.32|442.92|448.39|442.99|448.39|442.99|448.29|442.89|11
1641172090000|2022-01-03 01:08:10|448.44|443.04|448.37|442.97|448.44|443.04|448.35|442.95|18
1641172100000|2022-01-03 01:08:20|448.36|442.96|448.34|442.94|448.36|442.96|448.34|442.94|4
1641172110000|2022-01-03 01:08:30|448.33|442.93|448.34|442.94|448.36|442.96|448.33|442.93|11
1641172120000|2022-01-03 01:08:40|448.33|442.93|448.33|442.93|448.33|442.93|448.33|442.93|1
1641172130000|2022-01-03 01:08:50|448.34|442.94|448.34|442.94|448.35|442.95|448.33|442.93|7
1641172140000|2022-01-03 01:09:00|448.35|442.95|448.35|442.95|448.35|442.95|448.34|442.94|3
1641172150000|2022-01-03 01:09:10|448.33|442.93|448.35|442.95|448.35|442.95|448.32|442.92|6
1641172160000|2022-01-03 01:09:20|448.34|442.94|448.38|442.98|448.38|442.98|448.32|442.92|18
1641172170000|2022-01-03 01:09:30|448.39|442.99|448.36|442.96|448.39|442.99|448.36|442.96|4
1641172180000|2022-01-03 01:09:40|448.35|442.95|448.37|442.97|448.38|442.98|448.35|442.95|6
1641172190000|2022-01-03 01:09:50|448.38|442.98|448.41|443.01|448.42|443.02|448.36|442.96|15
1641172200000|2022-01-03 01:10:00|448.4|443|448.37|442.97|448.43|443.03|448.37|442.97|6
1641172210000|2022-01-03 01:10:10|448.4|443|448.34|442.94|448.41|443.01|448.34|442.94|16
1641172220000|2022-01-03 01:10:20|448.37|442.97|448.36|442.96|448.4|443|448.36|442.96|13
1641172230000|2022-01-03 01:10:30|448.37|442.97|448.34|442.94|448.37|442.97|448.34|442.94|9
1641172240000|2022-01-03 01:10:40|448.35|442.95|448.34|442.94|448.36|442.96|448.33|442.93|12
1641172250000|2022-01-03 01:10:50|448.35|442.95|448.34|442.94|448.35|442.95|448.34|442.94|8
1641172260000|2022-01-03 01:11:00|448.33|442.93|448.36|442.96|448.36|442.96|448.33|442.93|3
1641172270000|2022-01-03 01:11:10|448.39|442.99|448.41|443.01|448.43|443.03|448.38|442.98|10
1641172280000|2022-01-03 01:11:20|448.42|443.02|448.56|443.16|448.57|443.17|448.42|443.02|14
1641172290000|2022-01-03 01:11:30|448.54|443.14|448.54|443.14|448.57|443.17|448.53|443.13|11
1641172300000|2022-01-03 01:11:40|448.55|443.15|448.62|443.22|448.65|443.25|448.53|443.13|15
1641172310000|2022-01-03 01:11:50|448.61|443.21|448.57|443.17|448.61|443.21|448.56|443.16|4
1641172320000|2022-01-03 01:12:00|448.59|443.19|448.57|443.17|448.59|443.19|448.57|443.17|4
1641172330000|2022-01-03 01:12:10|448.56|443.16|448.55|443.15|448.56|443.16|448.51|443.11|11
1641172340000|2022-01-03 01:12:20|448.54|443.14|448.53|443.13|448.55|443.15|448.52|443.12|6
1641172350000|2022-01-03 01:12:30|448.54|443.14|448.53|443.13|448.54|443.14|448.52|443.12|8
1641172360000|2022-01-03 01:12:40|448.52|443.12|448.52|443.12|448.56|443.16|448.48|443.08|15
1641172370000|2022-01-03 01:12:50|448.51|443.11|448.51|443.11|448.51|443.11|448.5|443.1|3
1641172380000|2022-01-03 01:13:00|448.5|443.1|448.5|443.1|448.51|443.11|448.5|443.1|3
1641172390000|2022-01-03 01:13:10|448.51|443.11|448.51|443.11|448.51|443.11|448.51|443.11|1
1641172400000|2022-01-03 01:13:20|448.5|443.1|448.49|443.09|448.5|443.1|448.48|443.08|6
1641172410000|2022-01-03 01:13:30|448.48|443.08|448.43|443.03|448.49|443.09|448.35|442.95|18
1641172420000|2022-01-03 01:13:40|448.4|443|448.4|443|448.42|443.02|448.4|443|12
1641172430000|2022-01-03 01:13:50|448.39|442.99|448.16|442.76|448.39|442.99|448.15|442.75|21
1641172440000|2022-01-03 01:14:00|448.17|442.77|448.27|442.87|448.27|442.87|448.13|442.73|15
1641172450000|2022-01-03 01:14:10|448.26|442.86|448.27|442.87|448.29|442.89|448.24|442.84|6
1641172460000|2022-01-03 01:14:20|448.24|442.84|448.26|442.86|448.27|442.87|448.24|442.84|5
1641172470000|2022-01-03 01:14:30|448.24|442.84|448.28|442.88|448.35|442.95|448.24|442.84|15
1641172480000|2022-01-03 01:14:40|448.31|442.91|448.27|442.87|448.34|442.94|448.22|442.82|17
1641172490000|2022-01-03 01:14:50|448.26|442.86|448.27|442.87|448.32|442.92|448.25|442.85|15
1641172500000|2022-01-03 01:15:00|448.26|442.86|448.15|442.75|448.29|442.89|448.13|442.73|19
1641172510000|2022-01-03 01:15:10|448.16|442.76|448.25|442.85|448.26|442.86|448.16|442.76|23
1641172520000|2022-01-03 01:15:20|448.27|442.87|448.33|442.93|448.33|442.93|448.27|442.87|20
1641172530000|2022-01-03 01:15:30|448.32|442.92|448.23|442.83|448.33|442.93|448.23|442.83|15
1641172540000|2022-01-03 01:15:40|448.24|442.84|448.26|442.86|448.29|442.89|448.24|442.84|17
1641172550000|2022-01-03 01:15:50|448.25|442.85|448.2|442.8|448.26|442.86|448.16|442.76|20
1641172560000|2022-01-03 01:16:00|448.21|442.81|448.35|442.95|448.35|442.95|448.2|442.8|19
1641172570000|2022-01-03 01:16:10|448.34|442.94|448.36|442.96|448.37|442.97|448.3|442.9|17
1641172580000|2022-01-03 01:16:20|448.35|442.95|448.32|442.92|448.35|442.95|448.29|442.89|18
1641172590000|2022-01-03 01:16:30|448.31|442.91|448.36|442.96|448.38|442.98|448.31|442.91|15
1641172600000|2022-01-03 01:16:40|448.37|442.97|448.57|443.17|448.6|443.2|448.37|442.97|11
1641172610000|2022-01-03 01:16:50|448.56|443.16|448.66|443.26|448.66|443.26|448.54|443.14|18
1641172620000|2022-01-03 01:17:00|448.63|443.23|448.71|443.31|448.71|443.31|448.63|443.23|10
1641172630000|2022-01-03 01:17:10|448.72|443.32|448.7|443.3|448.72|443.32|448.66|443.26|11
1641172640000|2022-01-03 01:17:20|448.69|443.29|448.7|443.3|448.71|443.31|448.68|443.28|10
1641172650000|2022-01-03 01:17:30|448.69|443.29|448.67|443.27|448.7|443.3|448.67|443.27|12
1641172660000|2022-01-03 01:17:40|448.68|443.28|448.73|443.33|448.73|443.33|448.68|443.28|14
1641172670000|2022-01-03 01:17:50|448.72|443.32|448.85|443.45|448.87|443.47|448.72|443.32|17
1641172680000|2022-01-03 01:18:00|448.84|443.44|448.8|443.4|448.86|443.46|448.78|443.38|12
1641172690000|2022-01-03 01:18:10|448.79|443.39|448.76|443.36|448.9|443.5|448.76|443.36|20
1641172700000|2022-01-03 01:18:20|448.78|443.38|448.8|443.4|448.87|443.47|448.77|443.37|9
1641172710000|2022-01-03 01:18:30|448.82|443.42|448.82|443.42|448.87|443.47|448.79|443.39|16
1641172720000|2022-01-03 01:18:40|448.8|443.4|448.79|443.39|448.81|443.41|448.77|443.37|15
1641172730000|2022-01-03 01:18:50|448.74|443.34|448.7|443.3|448.76|443.36|448.7|443.3|9
1641172740000|2022-01-03 01:19:00|448.71|443.31|448.72|443.32|448.73|443.33|448.71|443.31|6
1641172750000|2022-01-03 01:19:10|448.73|443.33|448.61|443.21|448.73|443.33|448.61|443.21|9
1641172760000|2022-01-03 01:19:20|448.62|443.22|448.64|443.24|448.71|443.31|448.62|443.22|10
1641172770000|2022-01-03 01:19:30|448.66|443.26|448.67|443.27|448.68|443.28|448.66|443.26|6
1641172780000|2022-01-03 01:19:40|448.66|443.26|448.67|443.27|448.67|443.27|448.66|443.26|4
1641172790000|2022-01-03 01:19:50|448.68|443.28|448.75|443.35|448.76|443.36|448.68|443.28|13
1641172800000|2022-01-03 01:20:00|448.74|443.34|448.68|443.28|448.76|443.36|448.66|443.26|20
1641172810000|2022-01-03 01:20:10|448.66|443.26|448.6|443.2|448.69|443.29|448.6|443.2|17
1641172820000|2022-01-03 01:20:20|448.59|443.19|448.57|443.17|448.59|443.19|448.55|443.15|5
1641172830000|2022-01-03 01:20:30|448.56|443.16|448.48|443.08|448.59|443.19|448.44|443.04|20
1641172840000|2022-01-03 01:20:40|448.49|443.09|448.52|443.12|448.57|443.17|448.49|443.09|10
1641172850000|2022-01-03 01:20:50|448.53|443.13|448.52|443.12|448.54|443.14|448.52|443.12|8
1641172860000|2022-01-03 01:21:00|448.53|443.13|448.52|443.12|448.54|443.14|448.52|443.12|6
1641172870000|2022-01-03 01:21:10|448.53|443.13|448.52|443.12|448.53|443.13|448.52|443.12|2
1641172880000|2022-01-03 01:21:20|448.51|443.11|448.53|443.13|448.53|443.13|448.51|443.11|7
1641172890000|2022-01-03 01:21:30|448.51|443.11|448.51|443.11|448.51|443.11|448.5|443.1|3
1641172900000|2022-01-03 01:21:40|448.5|443.1|448.43|443.03|448.53|443.13|448.41|443.01|14
1641172910000|2022-01-03 01:21:50|448.46|443.06|448.45|443.05|448.52|443.12|448.45|443.05|18
1641172920000|2022-01-03 01:22:00|448.47|443.07|448.42|443.02|448.47|443.07|448.42|443.02|16
1641172930000|2022-01-03 01:22:10|448.4|443|448.38|442.98|448.46|443.06|448.36|442.96|21
1641172940000|2022-01-03 01:22:20|448.41|443.01|448.28|442.88|448.43|443.03|448.28|442.88|17
1641172950000|2022-01-03 01:22:30|448.33|442.93|448.27|442.87|448.33|442.93|448.26|442.86|21
1641172960000|2022-01-03 01:22:40|448.28|442.88|448.23|442.83|448.29|442.89|448.23|442.83|12
1641172970000|2022-01-03 01:22:50|448.24|442.84|448.11|442.71|448.26|442.86|448.06|442.66|18
1641172980000|2022-01-03 01:23:00|448.1|442.7|447.86|442.46|448.1|442.7|447.8|442.4|20
1641172990000|2022-01-03 01:23:10|447.84|442.44|447.84|442.44|447.87|442.47|447.82|442.42|8
1641173000000|2022-01-03 01:23:20|447.88|442.48|447.55|442.15|447.88|442.48|447.55|442.15|16
1641173010000|2022-01-03 01:23:30|447.6|442.2|447.56|442.16|447.6|442.2|447.53|442.13|30
1641173020000|2022-01-03 01:23:40|447.57|442.17|447.53|442.13|447.58|442.18|447.5|442.1|13
1641173030000|2022-01-03 01:23:50|447.55|442.15|447.54|442.14|447.55|442.15|447.53|442.13|6
1641173040000|2022-01-03 01:24:00|447.55|442.15|447.57|442.17|447.57|442.17|447.54|442.14|6
1641173050000|2022-01-03 01:24:10|447.58|442.18|447.57|442.17|447.58|442.18|447.57|442.17|4
1641173060000|2022-01-03 01:24:20|447.56|442.16|447.56|442.16|447.57|442.17|447.55|442.15|7
1641173070000|2022-01-03 01:24:30|447.59|442.19|447.58|442.18|447.59|442.19|447.57|442.17|5
1641173080000|2022-01-03 01:24:40|447.57|442.17|447.55|442.15|447.59|442.19|447.54|442.14|18
1641173090000|2022-01-03 01:24:50|447.56|442.16|447.53|442.13|447.57|442.17|447.51|442.11|14
1641173100000|2022-01-03 01:25:00|447.54|442.14|447.54|442.14|447.54|442.14|447.54|442.14|1
1641173110000|2022-01-03 01:25:10|447.53|442.13|447.51|442.11|447.54|442.14|447.5|442.1|9
1641173120000|2022-01-03 01:25:20|447.52|442.12|447.42|442.02|447.53|442.13|447.42|442.02|14
1641173130000|2022-01-03 01:25:30|447.36|441.96|447.32|441.92|447.38|441.98|447.29|441.89|21
1641173140000|2022-01-03 01:25:40|447.31|441.91|447.17|441.77|447.36|441.96|447.14|441.74|22
1641173150000|2022-01-03 01:25:50|447.16|441.76|447.25|441.85|447.28|441.88|447.11|441.71|23
1641173160000|2022-01-03 01:26:00|447.26|441.86|447.25|441.85|447.3|441.9|447.23|441.83|24
1641173170000|2022-01-03 01:26:10|447.26|441.86|447.28|441.88|447.31|441.91|447.24|441.84|20
1641173180000|2022-01-03 01:26:20|447.27|441.87|447.55|442.15|447.56|442.16|447.24|441.84|30
1641173190000|2022-01-03 01:26:30|447.57|442.17|447.67|442.27|447.69|442.29|447.54|442.14|24
1641173200000|2022-01-03 01:26:40|447.69|442.29|447.69|442.29|447.7|442.3|447.67|442.27|15
1641173210000|2022-01-03 01:26:50|447.67|442.27|447.7|442.3|447.7|442.3|447.67|442.27|9
1641173220000|2022-01-03 01:27:00|447.69|442.29|447.64|442.24|447.7|442.3|447.64|442.24|6
1641173230000|2022-01-03 01:27:10|447.66|442.26|447.66|442.26|447.69|442.29|447.64|442.24|14
1641173240000|2022-01-03 01:27:20|447.69|442.29|447.81|442.41|447.87|442.47|447.69|442.29|31
1641173250000|2022-01-03 01:27:30|447.79|442.39|447.79|442.39|447.81|442.41|447.78|442.38|17
1641173260000|2022-01-03 01:27:40|447.76|442.36|447.77|442.37|447.77|442.37|447.75|442.35|8
1641173270000|2022-01-03 01:27:50|447.76|442.36|447.81|442.41|447.82|442.42|447.76|442.36|7
1641173280000|2022-01-03 01:28:00|447.82|442.42|447.89|442.49|447.92|442.52|447.82|442.42|12
1641173290000|2022-01-03 01:28:10|447.91|442.51|447.89|442.49|447.91|442.51|447.89|442.49|7
1641173300000|2022-01-03 01:28:20|447.9|442.5|447.91|442.51|447.91|442.51|447.9|442.5|2
1641173310000|2022-01-03 01:28:30|447.95|442.55|447.95|442.55|447.95|442.55|447.95|442.55|1
1641173320000|2022-01-03 01:28:40|447.94|442.54|447.94|442.54|447.95|442.55|447.94|442.54|3
1641173330000|2022-01-03 01:28:50|447.93|442.53|448.14|442.74|448.16|442.76|447.93|442.53|16
1641173340000|2022-01-03 01:29:00|448.16|442.76|448.12|442.72|448.16|442.76|448.08|442.68|12
1641173350000|2022-01-03 01:29:10|448.08|442.68|448.03|442.63|448.08|442.68|447.99|442.59|14
1641173360000|2022-01-03 01:29:20|448.04|442.64|448.04|442.64|448.06|442.66|448.04|442.64|7
1641173370000|2022-01-03 01:29:30|448.05|442.65|448.05|442.65|448.08|442.68|448.02|442.62|12
1641173380000|2022-01-03 01:29:40|448.06|442.66|448.26|442.86|448.31|442.91|448.06|442.66|26
1641173390000|2022-01-03 01:29:50|448.24|442.84|448.11|442.71|448.26|442.86|448.08|442.68|20
1641173400000|2022-01-03 01:30:00|448.1|442.7|448.14|442.74|448.19|442.79|448.07|442.67|21
1641173410000|2022-01-03 01:30:10|448.13|442.73|448.15|442.75|448.17|442.77|448.11|442.71|29
1641173420000|2022-01-03 01:30:20|448.17|442.77|448.12|442.72|448.18|442.78|448.09|442.69|22
1641173430000|2022-01-03 01:30:30|448.13|442.73|448.19|442.79|448.2|442.8|448.1|442.7|17
1641173440000|2022-01-03 01:30:40|448.18|442.78|448.19|442.79|448.21|442.81|448.14|442.74|16
1641173450000|2022-01-03 01:30:50|448.2|442.8|448.39|442.99|448.39|442.99|448.18|442.78|16
1641173460000|2022-01-03 01:31:00|448.36|442.96|448.33|442.93|448.37|442.97|448.29|442.89|16
1641173470000|2022-01-03 01:31:10|448.37|442.97|448.3|442.9|448.37|442.97|448.26|442.86|7
1641173480000|2022-01-03 01:31:20|448.33|442.93|448.22|442.82|448.33|442.93|448.21|442.81|9
1641173490000|2022-01-03 01:31:30|448.21|442.81|448.2|442.8|448.25|442.85|448.17|442.77|13
1641173500000|2022-01-03 01:31:40|448.21|442.81|448.13|442.73|448.25|442.85|448.12|442.72|22
1641173510000|2022-01-03 01:31:50|448.12|442.72|448.08|442.68|448.2|442.8|448.08|442.68|13
1641173520000|2022-01-03 01:32:00|448.09|442.69|448.17|442.77|448.18|442.78|448.08|442.68|6
1641173530000|2022-01-03 01:32:10|448.18|442.78|448.18|442.78|448.21|442.81|448.16|442.76|10
1641173540000|2022-01-03 01:32:20|448.16|442.76|448.17|442.77|448.18|442.78|448.14|442.74|12
1641173550000|2022-01-03 01:32:30|448.18|442.78|448.29|442.89|448.33|442.93|448.16|442.76|13
1641173560000|2022-01-03 01:32:40|448.3|442.9|448.31|442.91|448.31|442.91|448.3|442.9|6
1641173570000|2022-01-03 01:32:50|448.32|442.92|448.31|442.91|448.32|442.92|448.31|442.91|8
1641173580000|2022-01-03 01:33:00|448.32|442.92|448.33|442.93|448.33|442.93|448.31|442.91|7
1641173590000|2022-01-03 01:33:10|448.32|442.92|448.16|442.76|448.32|442.92|448.15|442.75|10
1641173600000|2022-01-03 01:33:20|448.17|442.77|448.17|442.77|448.19|442.79|448.17|442.77|6
1641173610000|2022-01-03 01:33:30|448.19|442.79|448.17|442.77|448.23|442.83|448.16|442.76|11
1641173620000|2022-01-03 01:33:40|448.16|442.76|448.2|442.8|448.2|442.8|448.15|442.75|11
1641173630000|2022-01-03 01:33:50|448.23|442.83|448.2|442.8|448.23|442.83|448.17|442.77|9
1641173640000|2022-01-03 01:34:00|448.22|442.82|448.23|442.83|448.23|442.83|448.2|442.8|7
1641173650000|2022-01-03 01:34:10|448.21|442.81|448.15|442.75|448.21|442.81|448.15|442.75|4
1641173660000|2022-01-03 01:34:20|448.14|442.74|448.1|442.7|448.15|442.75|448.1|442.7|10
1641173670000|2022-01-03 01:34:30|448.11|442.71|448.09|442.69|448.12|442.72|448.07|442.67|18
1641173680000|2022-01-03 01:34:40|448.08|442.68|448.08|442.68|448.08|442.68|448.08|442.68|1
1641173700000|2022-01-03 01:35:00|448.07|442.67|447.97|442.57|448.07|442.67|447.97|442.57|8
1641173710000|2022-01-03 01:35:10|447.98|442.58|447.96|442.56|447.98|442.58|447.93|442.53|9
1641173720000|2022-01-03 01:35:20|447.93|442.53|447.88|442.48|447.94|442.54|447.88|442.48|6
1641173730000|2022-01-03 01:35:30|447.89|442.49|447.88|442.48|447.89|442.49|447.85|442.45|8
1641173740000|2022-01-03 01:35:40|447.85|442.45|447.85|442.45|447.86|442.46|447.85|442.45|3
1641173750000|2022-01-03 01:35:50|447.88|442.48|447.89|442.49|447.89|442.49|447.88|442.48|2
1641173760000|2022-01-03 01:36:00|447.91|442.51|447.94|442.54|447.95|442.55|447.91|442.51|4
1641173770000|2022-01-03 01:36:10|447.91|442.51|447.89|442.49|447.92|442.52|447.89|442.49|6
1641173780000|2022-01-03 01:36:20|447.91|442.51|447.89|442.49|447.92|442.52|447.87|442.47|10
1641173790000|2022-01-03 01:36:30|447.9|442.5|447.87|442.47|447.9|442.5|447.85|442.45|8
1641173800000|2022-01-03 01:36:40|447.85|442.45|447.78|442.38|447.87|442.47|447.76|442.36|9
1641173810000|2022-01-03 01:36:50|447.77|442.37|447.77|442.37|447.77|442.37|447.77|442.37|1
1641173820000|2022-01-03 01:37:00|447.76|442.36|447.9|442.5|447.91|442.51|447.75|442.35|10
1641173830000|2022-01-03 01:37:10|447.91|442.51|448.01|442.61|448.02|442.62|447.84|442.44|25
1641173840000|2022-01-03 01:37:20|448.02|442.62|447.95|442.55|448.06|442.66|447.94|442.54|31
1641173850000|2022-01-03 01:37:30|447.91|442.51|447.98|442.58|447.98|442.58|447.88|442.48|19
1641173860000|2022-01-03 01:37:40|447.92|442.52|447.86|442.46|447.92|442.52|447.86|442.46|10
1641173870000|2022-01-03 01:37:50|447.85|442.45|447.87|442.47|447.88|442.48|447.85|442.45|15
1641173880000|2022-01-03 01:38:00|447.86|442.46|447.84|442.44|447.88|442.48|447.84|442.44|6
1641173890000|2022-01-03 01:38:10|447.85|442.45|447.83|442.43|447.86|442.46|447.83|442.43|16
1641173900000|2022-01-03 01:38:20|447.85|442.45|448.01|442.61|448.01|442.61|447.85|442.45|16
1641173910000|2022-01-03 01:38:30|448|442.6|447.99|442.59|448.04|442.64|447.97|442.57|18
1641173920000|2022-01-03 01:38:40|448|442.6|448.1|442.7|448.1|442.7|447.95|442.55|21
1641173930000|2022-01-03 01:38:50|448.09|442.69|447.99|442.59|448.09|442.69|447.99|442.59|16
1641173940000|2022-01-03 01:39:00|448|442.6|447.91|442.51|448|442.6|447.85|442.45|14
1641173950000|2022-01-03 01:39:10|447.9|442.5|447.87|442.47|447.9|442.5|447.87|442.47|10
1641173960000|2022-01-03 01:39:20|447.86|442.46|447.97|442.57|447.97|442.57|447.85|442.45|14
1641173970000|2022-01-03 01:39:30|447.86|442.46|447.87|442.47|447.9|442.5|447.84|442.44|19
1641173980000|2022-01-03 01:39:40|447.91|442.51|447.92|442.52|447.94|442.54|447.86|442.46|16
1641173990000|2022-01-03 01:39:50|447.91|442.51|447.9|442.5|447.92|442.52|447.9|442.5|8
1641174000000|2022-01-03 01:40:00|447.91|442.51|447.91|442.51|447.91|442.51|447.9|442.5|5
1641174010000|2022-01-03 01:40:10|447.9|442.5|447.91|442.51|447.97|442.57|447.9|442.5|16
1641174020000|2022-01-03 01:40:20|447.92|442.52|447.93|442.53|447.96|442.56|447.91|442.51|14
1641174030000|2022-01-03 01:40:30|447.97|442.57|447.88|442.48|447.97|442.57|447.82|442.42|20
1641174040000|2022-01-03 01:40:40|447.87|442.47|447.44|442.04|447.87|442.47|447.44|442.04|21
1641174050000|2022-01-03 01:40:50|447.45|442.05|447.45|442.05|447.46|442.06|447.4|442|20
1641174060000|2022-01-03 01:41:00|447.46|442.06|447.39|441.99|447.46|442.06|447.38|441.98|15
1641174070000|2022-01-03 01:41:10|447.4|442|447.39|441.99|447.4|442|447.36|441.96|11
1641174080000|2022-01-03 01:41:20|447.38|441.98|447.38|441.98|447.42|442.02|447.37|441.97|19
1641174090000|2022-01-03 01:41:30|447.39|441.99|447.4|442|447.42|442.02|447.38|441.98|12
1641174100000|2022-01-03 01:41:40|447.41|442.01|447.39|441.99|447.42|442.02|447.39|441.99|11
1641174110000|2022-01-03 01:41:50|447.42|442.02|447.4|442|447.42|442.02|447.38|441.98|10
1641174120000|2022-01-03 01:42:00|447.39|441.99|447.31|441.91|447.42|442.02|447.31|441.91|17
1641174130000|2022-01-03 01:42:10|447.3|441.9|447.18|441.78|447.32|441.92|447.18|441.78|24
1641174140000|2022-01-03 01:42:20|447.2|441.8|447.09|441.69|447.2|441.8|447.09|441.69|7
1641174150000|2022-01-03 01:42:30|447.1|441.7|447.15|441.75|447.17|441.77|447.08|441.68|17
1641174160000|2022-01-03 01:42:40|447.14|441.74|447.13|441.73|447.14|441.74|447.13|441.73|2
1641174170000|2022-01-03 01:42:50|447.14|441.74|447.1|441.7|447.14|441.74|447.1|441.7|11
1641174190000|2022-01-03 01:43:10|447.11|441.71|447.17|441.77|447.25|441.85|447.11|441.71|18
1641174200000|2022-01-03 01:43:20|447.16|441.76|447.16|441.76|447.17|441.77|447.16|441.76|5
1641174210000|2022-01-03 01:43:30|447.13|441.73|447.15|441.75|447.15|441.75|447.13|441.73|5
1641174220000|2022-01-03 01:43:40|447.14|441.74|447.11|441.71|447.15|441.75|447.11|441.71|15
1641174230000|2022-01-03 01:43:50|447.13|441.73|447.07|441.67|447.13|441.73|447.06|441.66|7
1641174240000|2022-01-03 01:44:00|447.04|441.64|447.06|441.66|447.07|441.67|447.04|441.64|5
1641174250000|2022-01-03 01:44:10|447.08|441.68|447.07|441.67|447.08|441.68|447.06|441.66|3
1641174260000|2022-01-03 01:44:20|447.06|441.66|447.21|441.81|447.22|441.82|447.06|441.66|12
1641174270000|2022-01-03 01:44:30|447.2|441.8|447.2|441.8|447.21|441.81|447.18|441.78|9
1641174280000|2022-01-03 01:44:40|447.19|441.79|447.21|441.81|447.21|441.81|447.17|441.77|9
1641174290000|2022-01-03 01:44:50|447.22|441.82|447.19|441.79|447.23|441.83|447.18|441.78|6
1641174300000|2022-01-03 01:45:00|447.18|441.78|447.2|441.8|447.21|441.81|447.18|441.78|9
1641174310000|2022-01-03 01:45:10|447.22|441.82|447.38|441.98|447.38|441.98|447.21|441.81|20
1641174320000|2022-01-03 01:45:20|447.4|442|447.41|442.01|447.41|442.01|447.4|442|4
1641174330000|2022-01-03 01:45:30|447.4|442|447.41|442.01|447.42|442.02|447.39|441.99|14
1641174340000|2022-01-03 01:45:40|447.4|442|447.43|442.03|447.44|442.04|447.39|441.99|10
1641174350000|2022-01-03 01:45:50|447.41|442.01|447.36|441.96|447.42|442.02|447.36|441.96|11
1641174360000|2022-01-03 01:46:00|447.35|441.95|447.39|441.99|447.39|441.99|447.35|441.95|6
1641174370000|2022-01-03 01:46:10|447.38|441.98|447.38|441.98|447.38|441.98|447.37|441.97|3
1641174380000|2022-01-03 01:46:20|447.37|441.97|447.4|442|447.41|442.01|447.37|441.97|8
1641174390000|2022-01-03 01:46:30|447.39|441.99|447.37|441.97|447.39|441.99|447.34|441.94|9
1641174400000|2022-01-03 01:46:40|447.38|441.98|447.39|441.99|447.39|441.99|447.38|441.98|2
1641174420000|2022-01-03 01:47:00|447.38|441.98|447.25|441.85|447.38|441.98|447.25|441.85|8
1641174430000|2022-01-03 01:47:10|447.24|441.84|447.24|441.84|447.24|441.84|447.2|441.8|6
1641174440000|2022-01-03 01:47:20|447.25|441.85|447.32|441.92|447.34|441.94|447.24|441.84|17
1641174450000|2022-01-03 01:47:30|447.34|441.94|447.32|441.92|447.34|441.94|447.3|441.9|5
1641174460000|2022-01-03 01:47:40|447.33|441.93|447.39|441.99|447.4|442|447.33|441.93|8
1641174470000|2022-01-03 01:47:50|447.38|441.98|447.39|441.99|447.4|442|447.38|441.98|12
1641174480000|2022-01-03 01:48:00|447.4|442|447.39|441.99|447.4|442|447.39|441.99|10
1641174490000|2022-01-03 01:48:10|447.38|441.98|447.39|441.99|447.39|441.99|447.38|441.98|2
1641174500000|2022-01-03 01:48:20|447.38|441.98|447.35|441.95|447.38|441.98|447.3|441.9|12
1641174510000|2022-01-03 01:48:30|447.34|441.94|447.31|441.91|447.36|441.96|447.3|441.9|7
1641174520000|2022-01-03 01:48:40|447.32|441.92|447.37|441.97|447.37|441.97|447.32|441.92|4
1641174530000|2022-01-03 01:48:50|447.33|441.93|447.34|441.94|447.34|441.94|447.32|441.92|10
1641174540000|2022-01-03 01:49:00|447.33|441.93|447.36|441.96|447.36|441.96|447.33|441.93|4
1641174560000|2022-01-03 01:49:20|447.37|441.97|447.44|442.04|447.44|442.04|447.36|441.96|7
1641174590000|2022-01-03 01:49:50|447.43|442.03|447.42|442.02|447.43|442.03|447.42|442.02|6
1641174600000|2022-01-03 01:50:00|447.43|442.03|447.4|442|447.43|442.03|447.39|441.99|9
1641174610000|2022-01-03 01:50:10|447.39|441.99|447.39|441.99|447.39|441.99|447.36|441.96|7
1641174620000|2022-01-03 01:50:20|447.38|441.98|447.39|441.99|447.39|441.99|447.37|441.97|4
1641174630000|2022-01-03 01:50:30|447.38|441.98|447.3|441.9|447.38|441.98|447.3|441.9|11
1641174640000|2022-01-03 01:50:40|447.29|441.89|447.29|441.89|447.3|441.9|447.29|441.89|7
1641174650000|2022-01-03 01:50:50|447.3|441.9|447.37|441.97|447.37|441.97|447.29|441.89|10
1641174660000|2022-01-03 01:51:00|447.38|441.98|447.52|442.12|447.52|442.12|447.38|441.98|12
1641174680000|2022-01-03 01:51:20|447.54|442.14|447.5|442.1|447.54|442.14|447.5|442.1|4
1641174690000|2022-01-03 01:51:30|447.49|442.09|447.51|442.11|447.53|442.13|447.49|442.09|7
1641174700000|2022-01-03 01:51:40|447.5|442.1|447.51|442.11|447.52|442.12|447.5|442.1|6
1641174710000|2022-01-03 01:51:50|447.5|442.1|447.5|442.1|447.54|442.14|447.5|442.1|5
1641174720000|2022-01-03 01:52:00|447.49|442.09|447.5|442.1|447.5|442.1|447.49|442.09|2
1641174730000|2022-01-03 01:52:10|447.49|442.09|447.5|442.1|447.5|442.1|447.49|442.09|6
1641174740000|2022-01-03 01:52:20|447.49|442.09|447.73|442.33|447.73|442.33|447.49|442.09|18
1641174750000|2022-01-03 01:52:30|447.71|442.31|447.77|442.37|447.81|442.41|447.66|442.26|21
1641174760000|2022-01-03 01:52:40|447.78|442.38|447.86|442.46|447.86|442.46|447.78|442.38|9
1641174770000|2022-01-03 01:52:50|447.85|442.45|447.88|442.48|447.88|442.48|447.84|442.44|8
1641174780000|2022-01-03 01:53:00|447.87|442.47|447.87|442.47|447.9|442.5|447.87|442.47|13
1641174790000|2022-01-03 01:53:10|447.88|442.48|447.91|442.51|447.93|442.53|447.87|442.47|16
1641174800000|2022-01-03 01:53:20|447.9|442.5|447.87|442.47|447.9|442.5|447.86|442.46|5
1641174810000|2022-01-03 01:53:30|447.88|442.48|447.89|442.49|447.9|442.5|447.84|442.44|13
1641174820000|2022-01-03 01:53:40|447.88|442.48|447.89|442.49|447.9|442.5|447.87|442.47|9
1641174830000|2022-01-03 01:53:50|447.88|442.48|447.9|442.5|447.91|442.51|447.85|442.45|11
1641174840000|2022-01-03 01:54:00|447.93|442.53|447.92|442.52|447.93|442.53|447.91|442.51|7
1641174850000|2022-01-03 01:54:10|447.91|442.51|447.91|442.51|447.92|442.52|447.9|442.5|5
1641174860000|2022-01-03 01:54:20|447.92|442.52|447.98|442.58|447.98|442.58|447.9|442.5|11
1641174870000|2022-01-03 01:54:30|447.95|442.55|447.94|442.54|447.95|442.55|447.93|442.53|14
1641174880000|2022-01-03 01:54:40|447.95|442.55|447.93|442.53|447.99|442.59|447.93|442.53|18
1641174890000|2022-01-03 01:54:50|447.94|442.54|448.25|442.85|448.28|442.88|447.93|442.53|23
1641174900000|2022-01-03 01:55:00|448.24|442.84|448.26|442.86|448.26|442.86|448.24|442.84|6
1641174910000|2022-01-03 01:55:10|448.25|442.85|448.41|443.01|448.41|443.01|448.25|442.85|10
1641174920000|2022-01-03 01:55:20|448.37|442.97|448.44|443.04|448.46|443.06|448.35|442.95|8
1641174930000|2022-01-03 01:55:30|448.48|443.08|448.51|443.11|448.51|443.11|448.45|443.05|15
1641174940000|2022-01-03 01:55:40|448.48|443.08|448.49|443.09|448.51|443.11|448.46|443.06|9
1641174950000|2022-01-03 01:55:50|448.5|443.1|448.47|443.07|448.52|443.12|448.45|443.05|15
1641174960000|2022-01-03 01:56:00|448.46|443.06|448.46|443.06|448.48|443.08|448.45|443.05|9
1641174970000|2022-01-03 01:56:10|448.44|443.04|448.43|443.03|448.44|443.04|448.35|442.95|10
1641174980000|2022-01-03 01:56:20|448.42|443.02|448.4|443|448.43|443.03|448.4|443|11
1641174990000|2022-01-03 01:56:30|448.39|442.99|448.4|443|448.42|443.02|448.38|442.98|18
1641175000000|2022-01-03 01:56:40|448.41|443.01|448.4|443|448.43|443.03|448.39|442.99|12
1641175010000|2022-01-03 01:56:50|448.41|443.01|448.4|443|448.43|443.03|448.4|443|8
1641175020000|2022-01-03 01:57:00|448.39|442.99|448.4|443|448.42|443.02|448.39|442.99|7
1641175030000|2022-01-03 01:57:10|448.41|443.01|448.42|443.02|448.45|443.05|448.39|442.99|11
1641175040000|2022-01-03 01:57:20|448.41|443.01|448.42|443.02|448.43|443.03|448.39|442.99|11
1641175050000|2022-01-03 01:57:30|448.41|443.01|448.43|443.03|448.43|443.03|448.39|442.99|7
1641175060000|2022-01-03 01:57:40|448.42|443.02|448.25|442.85|448.43|443.03|448.25|442.85|11
1641175070000|2022-01-03 01:57:50|448.28|442.88|448.21|442.81|448.28|442.88|448.21|442.81|9
1641175080000|2022-01-03 01:58:00|448.22|442.82|448.2|442.8|448.24|442.84|448.2|442.8|11
1641175090000|2022-01-03 01:58:10|448.21|442.81|448.21|442.81|448.22|442.82|448.18|442.78|6
1641175100000|2022-01-03 01:58:20|448.2|442.8|448.16|442.76|448.22|442.82|448.16|442.76|6
1641175110000|2022-01-03 01:58:30|448.14|442.74|448.08|442.68|448.16|442.76|448.08|442.68|13
1641175120000|2022-01-03 01:58:40|448.05|442.65|447.92|442.52|448.05|442.65|447.89|442.49|16
1641175130000|2022-01-03 01:58:50|447.93|442.53|447.93|442.53|447.94|442.54|447.9|442.5|13
1641175140000|2022-01-03 01:59:00|447.94|442.54|447.98|442.58|447.98|442.58|447.93|442.53|8
1641175150000|2022-01-03 01:59:10|448.01|442.61|447.99|442.59|448.01|442.61|447.94|442.54|15
1641175160000|2022-01-03 01:59:20|448|442.6|448.02|442.62|448.03|442.63|447.99|442.59|7
1641175170000|2022-01-03 01:59:30|448.03|442.63|448.22|442.82|448.22|442.82|448.03|442.63|21
1641175180000|2022-01-03 01:59:40|448.18|442.78|448.18|442.78|448.23|442.83|448.14|442.74|14
1641175190000|2022-01-03 01:59:50|448.21|442.81|448.23|442.83|448.27|442.87|448.21|442.81|11
1641175200000|2022-01-03 02:00:00|448.22|442.82|448.03|442.63|448.22|442.82|448|442.6|27
1641175210000|2022-01-03 02:00:10|448.04|442.64|448.01|442.61|448.05|442.65|448.01|442.61|12
1641175220000|2022-01-03 02:00:20|448.02|442.62|447.93|442.53|448.02|442.62|447.91|442.51|12
1641175230000|2022-01-03 02:00:30|447.9|442.5|447.81|442.41|447.9|442.5|447.81|442.41|10
1641175240000|2022-01-03 02:00:40|447.8|442.4|447.86|442.46|447.86|442.46|447.78|442.38|18
1641175250000|2022-01-03 02:00:50|447.79|442.39|447.88|442.48|448.03|442.63|447.79|442.39|21
1641175260000|2022-01-03 02:01:00|447.83|442.43|447.86|442.46|447.93|442.53|447.83|442.43|20
1641175270000|2022-01-03 02:01:10|447.87|442.47|447.88|442.48|447.88|442.48|447.81|442.41|25
1641175280000|2022-01-03 02:01:20|447.86|442.46|447.86|442.46|447.89|442.49|447.84|442.44|17
1641175290000|2022-01-03 02:01:30|447.87|442.47|447.75|442.35|447.87|442.47|447.73|442.33|17
1641175300000|2022-01-03 02:01:40|447.76|442.36|447.76|442.36|447.77|442.37|447.75|442.35|9
1641175310000|2022-01-03 02:01:50|447.77|442.37|447.76|442.36|447.77|442.37|447.75|442.35|7
1641175320000|2022-01-03 02:02:00|447.78|442.38|447.77|442.37|447.8|442.4|447.73|442.33|11
1641175330000|2022-01-03 02:02:10|447.78|442.38|447.93|442.53|447.99|442.59|447.78|442.38|20
1641175340000|2022-01-03 02:02:20|447.92|442.52|447.95|442.55|447.95|442.55|447.92|442.52|7
1641175350000|2022-01-03 02:02:30|447.85|442.45|447.77|442.37|447.88|442.48|447.77|442.37|13
1641175360000|2022-01-03 02:02:40|447.78|442.38|447.79|442.39|447.81|442.41|447.76|442.36|12
1641175370000|2022-01-03 02:02:50|447.81|442.41|447.76|442.36|447.83|442.43|447.74|442.34|18
1641175380000|2022-01-03 02:03:00|447.75|442.35|447.74|442.34|447.78|442.38|447.73|442.33|11
1641175390000|2022-01-03 02:03:10|447.73|442.33|447.75|442.35|447.76|442.36|447.73|442.33|7
1641175400000|2022-01-03 02:03:20|447.77|442.37|447.78|442.38|447.79|442.39|447.72|442.32|12
1641175410000|2022-01-03 02:03:30|447.75|442.35|447.76|442.36|447.78|442.38|447.72|442.32|11
1641175420000|2022-01-03 02:03:40|447.78|442.38|447.78|442.38|447.79|442.39|447.77|442.37|4
1641175430000|2022-01-03 02:03:50|447.79|442.39|447.93|442.53|447.93|442.53|447.78|442.38|4
1641175440000|2022-01-03 02:04:00|447.92|442.52|447.94|442.54|447.96|442.56|447.85|442.45|18
1641175450000|2022-01-03 02:04:10|447.96|442.56|447.86|442.46|447.98|442.58|447.86|442.46|13
1641175460000|2022-01-03 02:04:20|447.85|442.45|447.9|442.5|447.9|442.5|447.84|442.44|7
1641175470000|2022-01-03 02:04:30|447.89|442.49|447.92|442.52|447.93|442.53|447.89|442.49|9
1641175480000|2022-01-03 02:04:40|447.89|442.49|447.69|442.29|447.89|442.49|447.69|442.29|10
1641175490000|2022-01-03 02:04:50|447.68|442.28|447.66|442.26|447.7|442.3|447.6|442.2|17
1641175500000|2022-01-03 02:05:00|447.6|442.2|447.66|442.26|447.67|442.27|447.6|442.2|12
1641175510000|2022-01-03 02:05:10|447.64|442.24|447.61|442.21|447.65|442.25|447.57|442.17|17
1641175520000|2022-01-03 02:05:20|447.63|442.23|447.48|442.08|447.63|442.23|447.48|442.08|26
1641175530000|2022-01-03 02:05:30|447.52|442.12|447.39|441.99|447.52|442.12|447.37|441.97|22
1641175540000|2022-01-03 02:05:40|447.37|441.97|447.47|442.07|447.49|442.09|447.34|441.94|16
1641175550000|2022-01-03 02:05:50|447.48|442.08|447.44|442.04|447.48|442.08|447.44|442.04|8
1641175560000|2022-01-03 02:06:00|447.48|442.08|447.5|442.1|447.56|442.16|447.47|442.07|18
1641175570000|2022-01-03 02:06:10|447.49|442.09|447.51|442.11|447.55|442.15|447.49|442.09|8
1641175580000|2022-01-03 02:06:20|447.55|442.15|447.46|442.06|447.55|442.15|447.41|442.01|17
1641175590000|2022-01-03 02:06:30|447.44|442.04|447.38|441.98|447.46|442.06|447.34|441.94|22
1641175600000|2022-01-03 02:06:40|447.41|442.01|447.39|441.99|447.41|442.01|447.33|441.93|14
1641175610000|2022-01-03 02:06:50|447.4|442|447.36|441.96|447.4|442|447.36|441.96|10
1641175620000|2022-01-03 02:07:00|447.37|441.97|446.95|441.55|447.37|441.97|446.95|441.55|17
1641175630000|2022-01-03 02:07:10|446.92|441.52|446.52|441.12|446.92|441.52|446.45|441.05|25
1641175640000|2022-01-03 02:07:20|446.54|441.14|446.38|440.98|446.69|441.29|446.37|440.97|26
1641175650000|2022-01-03 02:07:30|446.41|441.01|446.38|440.98|446.48|441.08|446.34|440.94|30
1641175660000|2022-01-03 02:07:40|446.43|441.03|446.38|440.98|446.45|441.05|446.37|440.97|28
1641175670000|2022-01-03 02:07:50|446.4|441|446.47|441.07|446.51|441.11|446.39|440.99|28
1641175680000|2022-01-03 02:08:00|446.45|441.05|446.42|441.02|446.51|441.11|446.39|440.99|20
1641175690000|2022-01-03 02:08:10|446.43|441.03|446.48|441.08|446.49|441.09|446.42|441.02|14
1641175700000|2022-01-03 02:08:20|446.49|441.09|446.52|441.12|446.52|441.12|446.46|441.06|18
1641175710000|2022-01-03 02:08:30|446.51|441.11|446.53|441.13|446.62|441.22|446.51|441.11|24
1641175720000|2022-01-03 02:08:40|446.55|441.15|446.6|441.2|446.6|441.2|446.53|441.13|8
1641175730000|2022-01-03 02:08:50|446.58|441.18|446.58|441.18|446.61|441.21|446.57|441.17|13
1641175740000|2022-01-03 02:09:00|446.57|441.17|446.61|441.21|446.67|441.27|446.56|441.16|11
1641175750000|2022-01-03 02:09:10|446.62|441.22|446.57|441.17|446.62|441.22|446.57|441.17|7
1641175760000|2022-01-03 02:09:20|446.58|441.18|446.59|441.19|446.59|441.19|446.58|441.18|2
1641175770000|2022-01-03 02:09:30|446.6|441.2|446.62|441.22|446.7|441.3|446.59|441.19|11
1641175780000|2022-01-03 02:09:40|446.63|441.23|446.65|441.25|446.65|441.25|446.62|441.22|8
1641175790000|2022-01-03 02:09:50|446.63|441.23|446.63|441.23|446.65|441.25|446.62|441.22|5
1641175800000|2022-01-03 02:10:00|446.64|441.24|446.87|441.47|446.88|441.48|446.63|441.23|22
1641175810000|2022-01-03 02:10:10|446.88|441.48|446.97|441.57|447.03|441.63|446.87|441.47|24
1641175820000|2022-01-03 02:10:20|446.93|441.53|446.97|441.57|447.02|441.62|446.9|441.5|16
1641175830000|2022-01-03 02:10:30|446.98|441.58|446.96|441.56|446.98|441.58|446.96|441.56|7
1641175840000|2022-01-03 02:10:40|446.95|441.55|446.94|441.54|446.99|441.59|446.93|441.53|8
1641175850000|2022-01-03 02:10:50|446.93|441.53|446.81|441.41|446.97|441.57|446.81|441.41|11
1641175860000|2022-01-03 02:11:00|446.83|441.43|446.83|441.43|446.84|441.44|446.81|441.41|9
1641175870000|2022-01-03 02:11:10|446.84|441.44|446.81|441.41|446.88|441.48|446.78|441.38|11
1641175880000|2022-01-03 02:11:20|446.82|441.42|446.81|441.41|446.85|441.45|446.8|441.4|16
1641175890000|2022-01-03 02:11:30|446.8|441.4|446.67|441.27|446.81|441.41|446.67|441.27|15
1641175900000|2022-01-03 02:11:40|446.58|441.18|446.59|441.19|446.63|441.23|446.58|441.18|13
1641175910000|2022-01-03 02:11:50|446.63|441.23|446.75|441.35|446.82|441.42|446.62|441.22|26
1641175920000|2022-01-03 02:12:00|446.77|441.37|446.79|441.39|446.83|441.43|446.77|441.37|14
1641175930000|2022-01-03 02:12:10|446.81|441.41|446.76|441.36|446.81|441.41|446.74|441.34|25
1641175940000|2022-01-03 02:12:20|446.77|441.37|446.72|441.32|446.77|441.37|446.68|441.28|14
1641175950000|2022-01-03 02:12:30|446.69|441.29|446.6|441.2|446.71|441.31|446.6|441.2|15
1641175960000|2022-01-03 02:12:40|446.62|441.22|446.58|441.18|446.63|441.23|446.58|441.18|12
1641175970000|2022-01-03 02:12:50|446.55|441.15|446.5|441.1|446.57|441.17|446.47|441.07|17
1641175980000|2022-01-03 02:13:00|446.49|441.09|446.52|441.12|446.56|441.16|446.48|441.08|18
1641175990000|2022-01-03 02:13:10|446.53|441.13|446.75|441.35|446.77|441.37|446.52|441.12|19
1641176000000|2022-01-03 02:13:20|446.72|441.32|446.68|441.28|446.75|441.35|446.65|441.25|14
1641176010000|2022-01-03 02:13:30|446.71|441.31|446.7|441.3|446.74|441.34|446.67|441.27|17
1641176020000|2022-01-03 02:13:40|446.69|441.29|446.7|441.3|446.7|441.3|446.66|441.26|13
1641176030000|2022-01-03 02:13:50|446.71|441.31|446.71|441.31|446.72|441.32|446.7|441.3|8
1641176040000|2022-01-03 02:14:00|446.7|441.3|446.56|441.16|446.7|441.3|446.56|441.16|13
1641176050000|2022-01-03 02:14:10|446.55|441.15|446.57|441.17|446.58|441.18|446.55|441.15|15
1641176060000|2022-01-03 02:14:20|446.56|441.16|446.53|441.13|446.57|441.17|446.51|441.11|20
1641176070000|2022-01-03 02:14:30|446.52|441.12|446.54|441.14|446.55|441.15|446.5|441.1|14
1641176080000|2022-01-03 02:14:40|446.56|441.16|446.7|441.3|446.72|441.32|446.56|441.16|12
1641176090000|2022-01-03 02:14:50|446.71|441.31|446.71|441.31|446.72|441.32|446.67|441.27|19
1641176100000|2022-01-03 02:15:00|446.72|441.32|446.81|441.41|446.89|441.49|446.72|441.32|19
1641176110000|2022-01-03 02:15:10|446.82|441.42|446.84|441.44|446.86|441.46|446.78|441.38|29
1641176120000|2022-01-03 02:15:20|446.83|441.43|446.78|441.38|446.83|441.43|446.77|441.37|13
1641176130000|2022-01-03 02:15:30|446.8|441.4|446.77|441.37|446.8|441.4|446.76|441.36|9
1641176140000|2022-01-03 02:15:40|446.76|441.36|446.78|441.38|446.79|441.39|446.74|441.34|11
1641176150000|2022-01-03 02:15:50|446.77|441.37|446.64|441.24|446.8|441.4|446.64|441.24|26
1641176160000|2022-01-03 02:16:00|446.65|441.25|446.65|441.25|446.69|441.29|446.64|441.24|16
1641176170000|2022-01-03 02:16:10|446.66|441.26|446.64|441.24|446.66|441.26|446.64|441.24|3
1641176180000|2022-01-03 02:16:20|446.66|441.26|446.67|441.27|446.67|441.27|446.66|441.26|4
1641176190000|2022-01-03 02:16:30|446.66|441.26|446.64|441.24|446.67|441.27|446.63|441.23|9
1641176200000|2022-01-03 02:16:40|446.63|441.23|446.64|441.24|446.64|441.24|446.63|441.23|2
1641176210000|2022-01-03 02:16:50|446.63|441.23|446.65|441.25|446.65|441.25|446.63|441.23|10
1641176220000|2022-01-03 02:17:00|446.66|441.26|446.66|441.26|446.68|441.28|446.65|441.25|8
1641176230000|2022-01-03 02:17:10|446.68|441.28|446.72|441.32|446.72|441.32|446.66|441.26|18
1641176240000|2022-01-03 02:17:20|446.79|441.39|446.78|441.38|446.84|441.44|446.77|441.37|13
1641176250000|2022-01-03 02:17:30|446.76|441.36|446.74|441.34|446.83|441.43|446.68|441.28|21
1641176260000|2022-01-03 02:17:40|446.76|441.36|446.85|441.45|446.86|441.46|446.74|441.34|20
1641176270000|2022-01-03 02:17:50|446.86|441.46|446.83|441.43|446.86|441.46|446.79|441.39|17
1641176280000|2022-01-03 02:18:00|446.78|441.38|446.91|441.51|446.92|441.52|446.78|441.38|11
1641176290000|2022-01-03 02:18:10|446.9|441.5|447.03|441.63|447.03|441.63|446.9|441.5|8
1641176300000|2022-01-03 02:18:20|447.02|441.62|447.13|441.73|447.14|441.74|447.02|441.62|11
1641176310000|2022-01-03 02:18:30|447.12|441.72|447.16|441.76|447.18|441.78|447.12|441.72|17
1641176320000|2022-01-03 02:18:40|447.17|441.77|447.2|441.8|447.24|441.84|447.15|441.75|15
1641176330000|2022-01-03 02:18:50|447.21|441.81|447.32|441.92|447.33|441.93|447.2|441.8|22
1641176340000|2022-01-03 02:19:00|447.33|441.93|447.37|441.97|447.37|441.97|447.3|441.9|19
1641176350000|2022-01-03 02:19:10|447.36|441.96|447.47|442.07|447.47|442.07|447.36|441.96|11
1641176360000|2022-01-03 02:19:20|447.53|442.13|447.54|442.14|447.54|442.14|447.5|442.1|8
1641176370000|2022-01-03 02:19:30|447.55|442.15|447.53|442.13|447.55|442.15|447.52|442.12|4
1641176380000|2022-01-03 02:19:40|447.52|442.12|447.53|442.13|447.54|442.14|447.52|442.12|9
1641176390000|2022-01-03 02:19:50|447.52|442.12|447.53|442.13|447.54|442.14|447.52|442.12|5
1641176400000|2022-01-03 02:20:00|447.52|442.12|447.59|442.19|447.64|442.24|447.52|442.12|15
1641176410000|2022-01-03 02:20:10|447.56|442.16|447.83|442.43|447.89|442.49|447.56|442.16|21
1641176420000|2022-01-03 02:20:20|447.85|442.45|447.81|442.41|447.85|442.45|447.75|442.35|30
1641176430000|2022-01-03 02:20:30|447.79|442.39|447.63|442.23|447.82|442.42|447.63|442.23|11
1641176440000|2022-01-03 02:20:40|447.56|442.16|447.59|442.19|447.64|442.24|447.53|442.13|32
1641176450000|2022-01-03 02:20:50|447.6|442.2|447.66|442.26|447.66|442.26|447.56|442.16|13
1641176460000|2022-01-03 02:21:00|447.67|442.27|447.66|442.26|447.67|442.27|447.66|442.26|4
1641176470000|2022-01-03 02:21:10|447.67|442.27|447.66|442.26|447.67|442.27|447.64|442.24|6
1641176480000|2022-01-03 02:21:20|447.67|442.27|447.67|442.27|447.67|442.27|447.67|442.27|1
1641176490000|2022-01-03 02:21:30|447.66|442.26|447.59|442.19|447.67|442.27|447.58|442.18|6
1641176500000|2022-01-03 02:21:40|447.6|442.2|447.62|442.22|447.63|442.23|447.6|442.2|8
1641176510000|2022-01-03 02:21:50|447.61|442.21|447.62|442.22|447.63|442.23|447.58|442.18|13
1641176520000|2022-01-03 02:22:00|447.59|442.19|447.58|442.18|447.61|442.21|447.51|442.11|10
1641176530000|2022-01-03 02:22:10|447.57|442.17|447.56|442.16|447.57|442.17|447.56|442.16|2
1641176540000|2022-01-03 02:22:20|447.55|442.15|447.55|442.15|447.55|442.15|447.55|442.15|1
1641176550000|2022-01-03 02:22:30|447.57|442.17|447.6|442.2|447.6|442.2|447.57|442.17|3
1641176560000|2022-01-03 02:22:40|447.61|442.21|447.59|442.19|447.62|442.22|447.59|442.19|8
1641176570000|2022-01-03 02:22:50|447.6|442.2|447.59|442.19|447.6|442.2|447.59|442.19|2
1641176580000|2022-01-03 02:23:00|447.56|442.16|447.62|442.22|447.64|442.24|447.56|442.16|4
1641176590000|2022-01-03 02:23:10|447.59|442.19|447.59|442.19|447.59|442.19|447.59|442.19|1
1641176600000|2022-01-03 02:23:20|447.6|442.2|447.85|442.45|447.85|442.45|447.6|442.2|8
1641176610000|2022-01-03 02:23:30|447.86|442.46|447.86|442.46|447.87|442.47|447.81|442.41|8
1641176620000|2022-01-03 02:23:40|447.87|442.47|447.85|442.45|447.87|442.47|447.85|442.45|4
1641176630000|2022-01-03 02:23:50|447.86|442.46|447.86|442.46|447.86|442.46|447.86|442.46|1
1641176640000|2022-01-03 02:24:00|447.85|442.45|447.86|442.46|447.86|442.46|447.84|442.44|7
1641176650000|2022-01-03 02:24:10|447.85|442.45|447.77|442.37|447.86|442.46|447.74|442.34|19
1641176660000|2022-01-03 02:24:20|447.75|442.35|447.77|442.37|447.77|442.37|447.75|442.35|3
1641176680000|2022-01-03 02:24:40|447.76|442.36|447.76|442.36|447.76|442.36|447.76|442.36|1
1641176690000|2022-01-03 02:24:50|447.77|442.37|447.87|442.47|447.87|442.47|447.76|442.36|15
1641176700000|2022-01-03 02:25:00|447.88|442.48|447.88|442.48|447.9|442.5|447.87|442.47|7
1641176710000|2022-01-03 02:25:10|447.9|442.5|447.77|442.37|447.9|442.5|447.75|442.35|15
1641176720000|2022-01-03 02:25:20|447.78|442.38|447.77|442.37|447.79|442.39|447.77|442.37|7
1641176730000|2022-01-03 02:25:30|447.78|442.38|447.77|442.37|447.79|442.39|447.76|442.36|10
1641176740000|2022-01-03 02:25:40|447.78|442.38|447.61|442.21|447.78|442.38|447.59|442.19|19
1641176750000|2022-01-03 02:25:50|447.66|442.26|447.65|442.25|447.75|442.35|447.65|442.25|18
1641176760000|2022-01-03 02:26:00|447.66|442.26|447.65|442.25|447.66|442.26|447.61|442.21|17
1641176780000|2022-01-03 02:26:20|447.64|442.24|447.61|442.21|447.64|442.24|447.61|442.21|4
1641176800000|2022-01-03 02:26:40|447.58|442.18|447.59|442.19|447.59|442.19|447.57|442.17|3
1641176810000|2022-01-03 02:26:50|447.57|442.17|447.62|442.22|447.62|442.22|447.57|442.17|4
1641176820000|2022-01-03 02:27:00|447.64|442.24|447.7|442.3|447.71|442.31|447.64|442.24|8
1641176830000|2022-01-03 02:27:10|447.71|442.31|447.65|442.25|447.71|442.31|447.59|442.19|19
1641176840000|2022-01-03 02:27:20|447.63|442.23|447.66|442.26|447.66|442.26|447.63|442.23|6
1641176850000|2022-01-03 02:27:30|447.65|442.25|447.67|442.27|447.67|442.27|447.65|442.25|9
1641176870000|2022-01-03 02:27:50|447.65|442.25|447.72|442.32|447.72|442.32|447.65|442.25|11
1641176880000|2022-01-03 02:28:00|447.71|442.31|447.71|442.31|447.73|442.33|447.71|442.31|9
1641176890000|2022-01-03 02:28:10|447.72|442.32|447.67|442.27|447.72|442.32|447.65|442.25|11
1641176900000|2022-01-03 02:28:20|447.69|442.29|447.66|442.26|447.69|442.29|447.66|442.26|5
1641176910000|2022-01-03 02:28:30|447.65|442.25|447.65|442.25|447.66|442.26|447.64|442.24|5
1641176920000|2022-01-03 02:28:40|447.66|442.26|447.68|442.28|447.7|442.3|447.66|442.26|11
1641176930000|2022-01-03 02:28:50|447.69|442.29|447.68|442.28|447.69|442.29|447.65|442.25|9
1641176940000|2022-01-03 02:29:00|447.69|442.29|447.81|442.41|447.83|442.43|447.67|442.27|11
1641176950000|2022-01-03 02:29:10|447.82|442.42|447.83|442.43|447.83|442.43|447.81|442.41|6
1641176960000|2022-01-03 02:29:20|447.82|442.42|447.79|442.39|447.82|442.42|447.78|442.38|9
1641176970000|2022-01-03 02:29:30|447.8|442.4|447.8|442.4|447.8|442.4|447.8|442.4|1
1641176980000|2022-01-03 02:29:40|447.81|442.41|447.81|442.41|447.81|442.41|447.81|442.41|1
1641176990000|2022-01-03 02:29:50|447.8|442.4|447.89|442.49|447.9|442.5|447.79|442.39|15
1641177000000|2022-01-03 02:30:00|447.87|442.47|447.87|442.47|447.9|442.5|447.84|442.44|11
1641177010000|2022-01-03 02:30:10|447.85|442.45|447.73|442.33|447.85|442.45|447.69|442.29|26
1641177020000|2022-01-03 02:30:20|447.71|442.31|447.71|442.31|447.71|442.31|447.71|442.31|1
1641177030000|2022-01-03 02:30:30|447.72|442.32|447.68|442.28|447.72|442.32|447.68|442.28|7
1641177040000|2022-01-03 02:30:40|447.69|442.29|447.73|442.33|447.74|442.34|447.69|442.29|9
1641177050000|2022-01-03 02:30:50|447.71|442.31|447.74|442.34|447.74|442.34|447.71|442.31|6
1641177060000|2022-01-03 02:31:00|447.73|442.33|447.74|442.34|447.75|442.35|447.73|442.33|8
1641177070000|2022-01-03 02:31:10|447.76|442.36|447.77|442.37|447.77|442.37|447.72|442.32|7
1641177080000|2022-01-03 02:31:20|447.72|442.32|447.71|442.31|447.77|442.37|447.66|442.26|15
1641177090000|2022-01-03 02:31:30|447.73|442.33|447.73|442.33|447.77|442.37|447.67|442.27|17
1641177100000|2022-01-03 02:31:40|447.72|442.32|447.73|442.33|447.77|442.37|447.71|442.31|15
1641177110000|2022-01-03 02:31:50|447.72|442.32|447.76|442.36|447.78|442.38|447.72|442.32|12
1641177120000|2022-01-03 02:32:00|447.77|442.37|447.77|442.37|447.78|442.38|447.76|442.36|4
1641177130000|2022-01-03 02:32:10|447.76|442.36|447.83|442.43|447.83|442.43|447.76|442.36|5
1641177140000|2022-01-03 02:32:20|447.82|442.42|447.75|442.35|447.82|442.42|447.74|442.34|13
1641177150000|2022-01-03 02:32:30|447.76|442.36|447.77|442.37|447.79|442.39|447.75|442.35|11
1641177160000|2022-01-03 02:32:40|447.76|442.36|447.77|442.37|447.77|442.37|447.76|442.36|2
1641177180000|2022-01-03 02:33:00|447.78|442.38|447.78|442.38|447.78|442.38|447.77|442.37|3
1641177190000|2022-01-03 02:33:10|447.77|442.37|447.78|442.38|447.81|442.41|447.75|442.35|16
1641177200000|2022-01-03 02:33:20|447.81|442.41|447.78|442.38|447.81|442.41|447.75|442.35|16
1641177210000|2022-01-03 02:33:30|447.77|442.37|447.77|442.37|447.79|442.39|447.75|442.35|10
1641177220000|2022-01-03 02:33:40|447.79|442.39|447.78|442.38|447.81|442.41|447.77|442.37|5
1641177230000|2022-01-03 02:33:50|447.79|442.39|447.8|442.4|447.8|442.4|447.76|442.36|10
1641177240000|2022-01-03 02:34:00|447.79|442.39|448.25|442.85|448.25|442.85|447.79|442.39|18
1641177250000|2022-01-03 02:34:10|448.26|442.86|448.25|442.85|448.32|442.92|448.2|442.8|21
1641177260000|2022-01-03 02:34:20|448.26|442.86|448.19|442.79|448.3|442.9|448.19|442.79|14
1641177270000|2022-01-03 02:34:30|448.18|442.78|448.19|442.79|448.19|442.79|448.18|442.78|8
1641177280000|2022-01-03 02:34:40|448.2|442.8|448.21|442.81|448.22|442.82|448.2|442.8|12
1641177290000|2022-01-03 02:34:50|448.24|442.84|448.21|442.81|448.25|442.85|448.19|442.79|18
1641177300000|2022-01-03 02:35:00|448.22|442.82|448.21|442.81|448.22|442.82|448.21|442.81|8
1641177310000|2022-01-03 02:35:10|448.22|442.82|448.22|442.82|448.23|442.83|448.21|442.81|7
1641177320000|2022-01-03 02:35:20|448.21|442.81|448.32|442.92|448.35|442.95|448.21|442.81|16
1641177330000|2022-01-03 02:35:30|448.33|442.93|448.39|442.99|448.41|443.01|448.31|442.91|6
1641177340000|2022-01-03 02:35:40|448.38|442.98|448.39|442.99|448.39|442.99|448.37|442.97|7
1641177350000|2022-01-03 02:35:50|448.37|442.97|448.37|442.97|448.39|442.99|448.36|442.96|8
1641177360000|2022-01-03 02:36:00|448.36|442.96|448.38|442.98|448.39|442.99|448.36|442.96|6
1641177370000|2022-01-03 02:36:10|448.37|442.97|448.36|442.96|448.37|442.97|448.36|442.96|2
1641177380000|2022-01-03 02:36:20|448.37|442.97|448.21|442.81|448.37|442.97|448.2|442.8|15
1641177390000|2022-01-03 02:36:30|448.2|442.8|448.21|442.81|448.21|442.81|448.19|442.79|8
1641177400000|2022-01-03 02:36:40|448.2|442.8|448.19|442.79|448.2|442.8|448.19|442.79|2
1641177410000|2022-01-03 02:36:50|448.22|442.82|448.21|442.81|448.22|442.82|448.21|442.81|2
1641177420000|2022-01-03 02:37:00|448.2|442.8|448.07|442.67|448.2|442.8|448.02|442.62|16
1641177430000|2022-01-03 02:37:10|448.06|442.66|448.25|442.85|448.25|442.85|448.05|442.65|12
1641177440000|2022-01-03 02:37:20|448.24|442.84|448.24|442.84|448.24|442.84|448.2|442.8|6
1641177450000|2022-01-03 02:37:30|448.21|442.81|448.19|442.79|448.27|442.87|448.19|442.79|10
1641177460000|2022-01-03 02:37:40|448.2|442.8|448.19|442.79|448.2|442.8|448.19|442.79|4
1641177470000|2022-01-03 02:37:50|448.2|442.8|448.22|442.82|448.23|442.83|448.2|442.8|7
1641177480000|2022-01-03 02:38:00|448.23|442.83|448.2|442.8|448.23|442.83|448.19|442.79|4
1641177490000|2022-01-03 02:38:10|448.19|442.79|448.19|442.79|448.24|442.84|448.16|442.76|17
1641177500000|2022-01-03 02:38:20|448.23|442.83|448.2|442.8|448.28|442.88|448.19|442.79|9
1641177510000|2022-01-03 02:38:30|448.24|442.84|448.23|442.83|448.25|442.85|448.23|442.83|6
1641177520000|2022-01-03 02:38:40|448.24|442.84|448.12|442.72|448.24|442.84|448.12|442.72|9
1641177530000|2022-01-03 02:38:50|448.13|442.73|448.14|442.74|448.21|442.81|448.12|442.72|18
1641177540000|2022-01-03 02:39:00|448.15|442.75|448.2|442.8|448.21|442.81|448.14|442.74|7
1641177550000|2022-01-03 02:39:10|448.19|442.79|448.2|442.8|448.2|442.8|448.19|442.79|2
1641177560000|2022-01-03 02:39:20|448.19|442.79|448.15|442.75|448.21|442.81|448.14|442.74|13
1641177570000|2022-01-03 02:39:30|448.14|442.74|448.14|442.74|448.21|442.81|448.14|442.74|9
1641177580000|2022-01-03 02:39:40|448.13|442.73|448.12|442.72|448.16|442.76|448.12|442.72|11
1641177590000|2022-01-03 02:39:50|448.15|442.75|447.97|442.57|448.15|442.75|447.96|442.56|29
1641177600000|2022-01-03 02:40:00|447.99|442.59|448.01|442.61|448.04|442.64|447.97|442.57|10
1641177610000|2022-01-03 02:40:10|448.04|442.64|448.02|442.62|448.05|442.65|448.01|442.61|7
1641177620000|2022-01-03 02:40:20|448.01|442.61|447.99|442.59|448.05|442.65|447.99|442.59|9
1641177630000|2022-01-03 02:40:30|448.03|442.63|447.99|442.59|448.03|442.63|447.95|442.55|11
1641177640000|2022-01-03 02:40:40|448.01|442.61|448.01|442.61|448.04|442.64|447.98|442.58|7
1641177650000|2022-01-03 02:40:50|448|442.6|448.03|442.63|448.03|442.63|448|442.6|4
1641177670000|2022-01-03 02:41:10|448.02|442.62|448|442.6|448.02|442.62|448|442.6|4
1641177680000|2022-01-03 02:41:20|448.03|442.63|447.95|442.55|448.05|442.65|447.95|442.55|9
1641177690000|2022-01-03 02:41:30|447.98|442.58|447.96|442.56|447.98|442.58|447.93|442.53|4
1641177700000|2022-01-03 02:41:40|447.93|442.53|447.9|442.5|448.04|442.64|447.9|442.5|11
1641177710000|2022-01-03 02:41:50|447.98|442.58|448.11|442.71|448.15|442.75|447.94|442.54|16
1641177720000|2022-01-03 02:42:00|448.1|442.7|448.09|442.69|448.11|442.71|448.08|442.68|6
1641177730000|2022-01-03 02:42:10|448.1|442.7|447.94|442.54|448.1|442.7|447.92|442.52|20
1641177740000|2022-01-03 02:42:20|447.95|442.55|447.96|442.56|447.98|442.58|447.94|442.54|13
1641177750000|2022-01-03 02:42:30|447.94|442.54|447.93|442.53|447.95|442.55|447.91|442.51|12
1641177760000|2022-01-03 02:42:40|447.92|442.52|447.9|442.5|447.92|442.52|447.89|442.49|7
1641177770000|2022-01-03 02:42:50|447.89|442.49|447.84|442.44|447.9|442.5|447.82|442.42|9
1641177780000|2022-01-03 02:43:00|447.86|442.46|447.9|442.5|447.91|442.51|447.85|442.45|20
1641177790000|2022-01-03 02:43:10|447.92|442.52|447.93|442.53|447.94|442.54|447.92|442.52|11
1641177800000|2022-01-03 02:43:20|447.94|442.54|447.89|442.49|447.94|442.54|447.89|442.49|11
1641177810000|2022-01-03 02:43:30|447.91|442.51|447.88|442.48|447.93|442.53|447.83|442.43|21
1641177820000|2022-01-03 02:43:40|447.92|442.52|447.91|442.51|447.94|442.54|447.81|442.41|23
1641177830000|2022-01-03 02:43:50|447.9|442.5|447.89|442.49|447.91|442.51|447.89|442.49|4
1641177840000|2022-01-03 02:44:00|447.91|442.51|447.91|442.51|447.93|442.53|447.89|442.49|13
1641177850000|2022-01-03 02:44:10|447.92|442.52|447.91|442.51|447.92|442.52|447.89|442.49|6
1641177860000|2022-01-03 02:44:20|447.92|442.52|447.9|442.5|447.92|442.52|447.86|442.46|20
1641177870000|2022-01-03 02:44:30|447.91|442.51|447.88|442.48|447.91|442.51|447.88|442.48|6
1641177880000|2022-01-03 02:44:40|447.89|442.49|448.15|442.75|448.15|442.75|447.85|442.45|20
1641177890000|2022-01-03 02:44:50|448.18|442.78|448.3|442.9|448.3|442.9|448.15|442.75|26
1641177900000|2022-01-03 02:45:00|448.29|442.89|448.3|442.9|448.32|442.92|448.24|442.84|25
1641177910000|2022-01-03 02:45:10|448.29|442.89|448.15|442.75|448.29|442.89|448.11|442.71|13
1641177920000|2022-01-03 02:45:20|448.09|442.69|448.09|442.69|448.11|442.71|448.06|442.66|15
1641177930000|2022-01-03 02:45:30|448.08|442.68|448.04|442.64|448.1|442.7|448|442.6|24
1641177940000|2022-01-03 02:45:40|448.05|442.65|447.99|442.59|448.05|442.65|447.98|442.58|13
1641177950000|2022-01-03 02:45:50|448|442.6|447.93|442.53|448|442.6|447.91|442.51|8
1641177960000|2022-01-03 02:46:00|447.94|442.54|447.81|442.41|447.94|442.54|447.81|442.41|8
1641177970000|2022-01-03 02:46:10|447.79|442.39|447.78|442.38|447.79|442.39|447.78|442.38|2
1641177980000|2022-01-03 02:46:20|447.8|442.4|448.1|442.7|448.1|442.7|447.8|442.4|14
1641177990000|2022-01-03 02:46:30|448.09|442.69|447.9|442.5|448.09|442.69|447.89|442.49|23
1641178000000|2022-01-03 02:46:40|447.89|442.49|447.87|442.47|447.9|442.5|447.87|442.47|13
1641178010000|2022-01-03 02:46:50|447.88|442.48|447.87|442.47|447.89|442.49|447.86|442.46|13
1641178020000|2022-01-03 02:47:00|447.85|442.45|447.99|442.59|448.1|442.7|447.83|442.43|25
1641178030000|2022-01-03 02:47:10|447.96|442.56|447.66|442.26|447.99|442.59|447.62|442.22|27
1641178040000|2022-01-03 02:47:20|447.69|442.29|447.68|442.28|447.71|442.31|447.62|442.22|9
1641178050000|2022-01-03 02:47:30|447.64|442.24|447.69|442.29|447.82|442.42|447.61|442.21|26
1641178060000|2022-01-03 02:47:40|447.71|442.31|447.66|442.26|447.74|442.34|447.59|442.19|22
1641178070000|2022-01-03 02:47:50|447.65|442.25|447.26|441.86|447.73|442.33|447.26|441.86|20
1641178080000|2022-01-03 02:48:00|447.25|441.85|447.14|441.74|447.25|441.85|447.07|441.67|26
1641178090000|2022-01-03 02:48:10|447.15|441.75|447.1|441.7|447.17|441.77|447.08|441.68|18
1641178100000|2022-01-03 02:48:20|447.09|441.69|447.11|441.71|447.11|441.71|447.07|441.67|13
1641178110000|2022-01-03 02:48:30|447.1|441.7|447.13|441.73|447.32|441.92|447.1|441.7|14
1641178120000|2022-01-03 02:48:40|447.14|441.74|447.14|441.74|447.14|441.74|447.12|441.72|12
1641178130000|2022-01-03 02:48:50|447.13|441.73|447.14|441.74|447.14|441.74|447.12|441.72|8
1641178140000|2022-01-03 02:49:00|447.12|441.72|447.13|441.73|447.15|441.75|447.12|441.72|7
1641178150000|2022-01-03 02:49:10|447.12|441.72|447.12|441.72|447.13|441.73|447.1|441.7|9
1641178160000|2022-01-03 02:49:20|447.11|441.71|447.05|441.65|447.12|441.72|447.05|441.65|8
1641178170000|2022-01-03 02:49:30|447.07|441.67|447.05|441.65|447.09|441.69|447.05|441.65|9
1641178180000|2022-01-03 02:49:40|447.06|441.66|447.07|441.67|447.07|441.67|447.05|441.65|7
1641178200000|2022-01-03 02:50:00|447.06|441.66|447.08|441.68|447.08|441.68|447.06|441.66|3
1641178210000|2022-01-03 02:50:10|447.07|441.67|447.06|441.66|447.1|441.7|447.05|441.65|8
1641178220000|2022-01-03 02:50:20|447.07|441.67|447.06|441.66|447.07|441.67|447.05|441.65|8
1641178230000|2022-01-03 02:50:30|447.05|441.65|447.08|441.68|447.08|441.68|447.05|441.65|10
1641178240000|2022-01-03 02:50:40|447.07|441.67|447.06|441.66|447.08|441.68|447.04|441.64|15
1641178250000|2022-01-03 02:50:50|447.05|441.65|446.9|441.5|447.06|441.66|446.9|441.5|10
1641178260000|2022-01-03 02:51:00|446.89|441.49|446.84|441.44|446.89|441.49|446.83|441.43|8
1641178270000|2022-01-03 02:51:10|446.83|441.43|446.86|441.46|446.97|441.57|446.82|441.42|20
1641178280000|2022-01-03 02:51:20|446.85|441.45|446.74|441.34|446.87|441.47|446.73|441.33|14
1641178290000|2022-01-03 02:51:30|446.75|441.35|446.63|441.23|446.75|441.35|446.62|441.22|11
1641178300000|2022-01-03 02:51:40|446.62|441.22|446.51|441.11|446.62|441.22|446.46|441.06|10
1641178310000|2022-01-03 02:51:50|446.5|441.1|446.51|441.11|446.52|441.12|446.5|441.1|8
1641178320000|2022-01-03 02:52:00|446.52|441.12|446.52|441.12|446.53|441.13|446.51|441.11|5
1641178330000|2022-01-03 02:52:10|446.51|441.11|446.51|441.11|446.52|441.12|446.51|441.11|7
1641178340000|2022-01-03 02:52:20|446.53|441.13|446.79|441.39|446.8|441.4|446.53|441.13|11
1641178350000|2022-01-03 02:52:30|446.8|441.4|446.88|441.48|446.92|441.52|446.77|441.37|20
1641178360000|2022-01-03 02:52:40|446.87|441.47|446.85|441.45|446.93|441.53|446.85|441.45|13
1641178370000|2022-01-03 02:52:50|446.84|441.44|446.89|441.49|446.92|441.52|446.82|441.42|15
1641178380000|2022-01-03 02:53:00|446.88|441.48|446.87|441.47|446.89|441.49|446.87|441.47|6
1641178390000|2022-01-03 02:53:10|446.92|441.52|446.86|441.46|446.92|441.52|446.86|441.46|4
1641178400000|2022-01-03 02:53:20|446.85|441.45|446.86|441.46|446.86|441.46|446.85|441.45|6
1641178410000|2022-01-03 02:53:30|446.85|441.45|446.85|441.45|446.9|441.5|446.84|441.44|17
1641178420000|2022-01-03 02:53:40|446.88|441.48|446.89|441.49|446.89|441.49|446.88|441.48|2
1641178430000|2022-01-03 02:53:50|446.88|441.48|446.87|441.47|446.88|441.48|446.86|441.46|6
1641178440000|2022-01-03 02:54:00|446.88|441.48|446.9|441.5|446.94|441.54|446.88|441.48|9
1641178460000|2022-01-03 02:54:20|446.93|441.53|446.9|441.5|446.93|441.53|446.9|441.5|10
1641178470000|2022-01-03 02:54:30|446.91|441.51|446.96|441.56|446.96|441.56|446.9|441.5|9
1641178480000|2022-01-03 02:54:40|446.97|441.57|446.97|441.57|447.03|441.63|446.93|441.53|16
1641178490000|2022-01-03 02:54:50|446.95|441.55|446.98|441.58|446.99|441.59|446.95|441.55|9
1641178500000|2022-01-03 02:55:00|446.97|441.57|446.97|441.57|446.98|441.58|446.97|441.57|7
1641178510000|2022-01-03 02:55:10|446.96|441.56|446.95|441.55|446.96|441.56|446.95|441.55|10
1641178520000|2022-01-03 02:55:20|446.96|441.56|447.19|441.79|447.19|441.79|446.95|441.55|12
1641178530000|2022-01-03 02:55:30|447.24|441.84|447.28|441.88|447.37|441.97|447.24|441.84|10
1641178540000|2022-01-03 02:55:40|447.26|441.86|447.4|442|447.44|442.04|447.16|441.76|21
1641178550000|2022-01-03 02:55:50|447.39|441.99|447.41|442.01|447.42|442.02|447.37|441.97|11
1641178560000|2022-01-03 02:56:00|447.4|442|447.65|442.25|447.65|442.25|447.4|442|21
1641178570000|2022-01-03 02:56:10|447.63|442.23|447.64|442.24|447.67|442.27|447.62|442.22|20
1641178580000|2022-01-03 02:56:20|447.66|442.26|447.62|442.22|447.68|442.28|447.61|442.21|21
1641178590000|2022-01-03 02:56:30|447.61|442.21|447.66|442.26|447.71|442.31|447.61|442.21|9
1641178600000|2022-01-03 02:56:40|447.67|442.27|447.64|442.24|447.67|442.27|447.64|442.24|5
1641178610000|2022-01-03 02:56:50|447.62|442.22|447.68|442.28|447.72|442.32|447.62|442.22|16
1641178620000|2022-01-03 02:57:00|447.69|442.29|447.69|442.29|447.69|442.29|447.69|442.29|1
1641178630000|2022-01-03 02:57:10|447.7|442.3|447.59|442.19|447.7|442.3|447.59|442.19|10
1641178640000|2022-01-03 02:57:20|447.58|442.18|447.63|442.23|447.65|442.25|447.52|442.12|19
1641178650000|2022-01-03 02:57:30|447.64|442.24|447.64|442.24|447.64|442.24|447.61|442.21|9
1641178660000|2022-01-03 02:57:40|447.63|442.23|447.66|442.26|447.69|442.29|447.63|442.23|9
1641178670000|2022-01-03 02:57:50|447.65|442.25|447.67|442.27|447.7|442.3|447.65|442.25|14
1641178680000|2022-01-03 02:58:00|447.68|442.28|447.65|442.25|447.7|442.3|447.65|442.25|10
1641178690000|2022-01-03 02:58:10|447.64|442.24|447.67|442.27|447.69|442.29|447.64|442.24|16
1641178700000|2022-01-03 02:58:20|447.69|442.29|447.62|442.22|447.69|442.29|447.59|442.19|18
1641178710000|2022-01-03 02:58:30|447.61|442.21|447.3|441.9|447.62|442.22|447.3|441.9|25
1641178720000|2022-01-03 02:58:40|447.33|441.93|447.22|441.82|447.33|441.93|447.21|441.81|17
1641178730000|2022-01-03 02:58:50|447.24|441.84|447.2|441.8|447.31|441.91|447.18|441.78|16
1641178740000|2022-01-03 02:59:00|447.19|441.79|447.28|441.88|447.32|441.92|447.19|441.79|19
1641178750000|2022-01-03 02:59:10|447.25|441.85|447.34|441.94|447.34|441.94|447.22|441.82|20
1641178760000|2022-01-03 02:59:20|447.4|442|447.53|442.13|447.57|442.17|447.4|442|20
1641178770000|2022-01-03 02:59:30|447.55|442.15|447.56|442.16|447.58|442.18|447.51|442.11|11
1641178780000|2022-01-03 02:59:40|447.57|442.17|447.53|442.13|447.63|442.23|447.52|442.12|17
1641178790000|2022-01-03 02:59:50|447.51|442.11|447.54|442.14|447.61|442.21|447.51|442.11|26
1641178800000|2022-01-03 03:00:00|447.57|442.17|447.41|442.01|447.6|442.2|447.36|441.96|23
1641178810000|2022-01-03 03:00:10|447.37|441.97|447.39|441.99|447.45|442.05|447.37|441.97|22
1641178820000|2022-01-03 03:00:20|447.4|442|447.42|442.02|447.43|442.03|447.39|441.99|22
1641178830000|2022-01-03 03:00:30|447.41|442.01|447.74|442.34|447.75|442.35|447.41|442.01|25
1641178840000|2022-01-03 03:00:40|447.75|442.35|447.95|442.55|448.01|442.61|447.75|442.35|20
1641178850000|2022-01-03 03:00:50|447.94|442.54|447.88|442.48|447.94|442.54|447.86|442.46|10
1641178860000|2022-01-03 03:01:00|447.87|442.47|447.85|442.45|447.88|442.48|447.84|442.44|14
1641178870000|2022-01-03 03:01:10|447.86|442.46|447.93|442.53|447.93|442.53|447.85|442.45|11
1641178880000|2022-01-03 03:01:20|447.89|442.49|447.94|442.54|447.99|442.59|447.88|442.48|18
1641178890000|2022-01-03 03:01:30|447.95|442.55|447.88|442.48|447.95|442.55|447.83|442.43|23
1641178900000|2022-01-03 03:01:40|447.8|442.4|447.86|442.46|447.9|442.5|447.8|442.4|13
1641178910000|2022-01-03 03:01:50|447.85|442.45|447.85|442.45|447.9|442.5|447.81|442.41|14
1641178920000|2022-01-03 03:02:00|447.86|442.46|447.95|442.55|447.99|442.59|447.83|442.43|27
1641178930000|2022-01-03 03:02:10|447.96|442.56|448.09|442.69|448.09|442.69|447.93|442.53|18
1641178940000|2022-01-03 03:02:20|448.1|442.7|448.12|442.72|448.12|442.72|448.09|442.69|7
1641178950000|2022-01-03 03:02:30|448.09|442.69|448.13|442.73|448.16|442.76|448.09|442.69|6
1641178960000|2022-01-03 03:02:40|448.14|442.74|448.13|442.73|448.19|442.79|448.13|442.73|16
1641178970000|2022-01-03 03:02:50|448.15|442.75|448.03|442.63|448.19|442.79|448.03|442.63|24
1641178980000|2022-01-03 03:03:00|448.09|442.69|448.06|442.66|448.14|442.74|447.93|442.53|26
1641178990000|2022-01-03 03:03:10|448.07|442.67|448.06|442.66|448.08|442.68|448.06|442.66|8
1641179000000|2022-01-03 03:03:20|448.07|442.67|448.2|442.8|448.28|442.88|448.06|442.66|15
1641179010000|2022-01-03 03:03:30|448.19|442.79|448.21|442.81|448.21|442.81|448.19|442.79|3
1641179020000|2022-01-03 03:03:40|448.29|442.89|448.16|442.76|448.29|442.89|448.12|442.72|20
1641179030000|2022-01-03 03:03:50|448.15|442.75|448.22|442.82|448.25|442.85|448.15|442.75|17
1641179040000|2022-01-03 03:04:00|448.2|442.8|448.2|442.8|448.21|442.81|448.2|442.8|5
1641179050000|2022-01-03 03:04:10|448.18|442.78|448.06|442.66|448.18|442.78|448.04|442.64|11
1641179060000|2022-01-03 03:04:20|448.04|442.64|448.1|442.7|448.13|442.73|448.03|442.63|29
1641179070000|2022-01-03 03:04:30|448.12|442.72|448.09|442.69|448.12|442.72|448.09|442.69|13
1641179080000|2022-01-03 03:04:40|448.12|442.72|448.06|442.66|448.12|442.72|448.03|442.63|19
1641179090000|2022-01-03 03:04:50|448.05|442.65|448.11|442.71|448.12|442.72|448.05|442.65|10
1641179100000|2022-01-03 03:05:00|448.12|442.72|448.11|442.71|448.14|442.74|448.07|442.67|14
1641179110000|2022-01-03 03:05:10|448.1|442.7|448.08|442.68|448.15|442.75|448.08|442.68|7
1641179120000|2022-01-03 03:05:20|448.07|442.67|448.22|442.82|448.25|442.85|448.07|442.67|17
1641179130000|2022-01-03 03:05:30|448.21|442.81|448.19|442.79|448.21|442.81|448.16|442.76|5
1641179140000|2022-01-03 03:05:40|448.21|442.81|448.19|442.79|448.21|442.81|448.19|442.79|4
1641179150000|2022-01-03 03:05:50|448.2|442.8|448.25|442.85|448.25|442.85|448.19|442.79|12
1641179160000|2022-01-03 03:06:00|448.24|442.84|448.27|442.87|448.29|442.89|448.19|442.79|16
1641179170000|2022-01-03 03:06:10|448.23|442.83|448.25|442.85|448.31|442.91|448.2|442.8|17
1641179180000|2022-01-03 03:06:20|448.31|442.91|448.22|442.82|448.31|442.91|448.22|442.82|16
1641179190000|2022-01-03 03:06:30|448.23|442.83|448.25|442.85|448.26|442.86|448.21|442.81|15
1641179200000|2022-01-03 03:06:40|448.23|442.83|448.19|442.79|448.26|442.86|448.14|442.74|21
1641179210000|2022-01-03 03:06:50|448.18|442.78|448.18|442.78|448.2|442.8|448.16|442.76|8
1641179220000|2022-01-03 03:07:00|448.19|442.79|448.13|442.73|448.2|442.8|448.12|442.72|14
1641179230000|2022-01-03 03:07:10|448.17|442.77|448.16|442.76|448.17|442.77|448.16|442.76|2
1641179240000|2022-01-03 03:07:20|448.17|442.77|448.16|442.76|448.17|442.77|448.16|442.76|2
1641179250000|2022-01-03 03:07:30|448.17|442.77|448.19|442.79|448.19|442.79|448.16|442.76|6
1641179260000|2022-01-03 03:07:40|448.2|442.8|448.12|442.72|448.21|442.81|448.12|442.72|14
1641179270000|2022-01-03 03:07:50|448.11|442.71|448.12|442.72|448.12|442.72|448.09|442.69|9
1641179280000|2022-01-03 03:08:00|448.11|442.71|448.09|442.69|448.12|442.72|448.08|442.68|6
1641179290000|2022-01-03 03:08:10|448.08|442.68|448.07|442.67|448.11|442.71|448.07|442.67|8
1641179300000|2022-01-03 03:08:20|448.08|442.68|448.08|442.68|448.12|442.72|448.08|442.68|3
1641179310000|2022-01-03 03:08:30|448.12|442.72|448.14|442.74|448.14|442.74|448.08|442.68|10
1641179320000|2022-01-03 03:08:40|448.13|442.73|448.1|442.7|448.14|442.74|448.07|442.67|7
1641179340000|2022-01-03 03:09:00|448.07|442.67|447.71|442.31|448.07|442.67|447.7|442.3|23
1641179350000|2022-01-03 03:09:10|447.68|442.28|447.76|442.36|447.78|442.38|447.63|442.23|18
1641179360000|2022-01-03 03:09:20|447.75|442.35|447.75|442.35|447.83|442.43|447.71|442.31|21
1641179370000|2022-01-03 03:09:30|447.74|442.34|447.75|442.35|447.76|442.36|447.72|442.32|11
1641179380000|2022-01-03 03:09:40|447.74|442.34|447.78|442.38|447.78|442.38|447.66|442.26|17
1641179390000|2022-01-03 03:09:50|447.74|442.34|447.6|442.2|447.74|442.34|447.6|442.2|30
1641179400000|2022-01-03 03:10:00|447.59|442.19|447.58|442.18|447.63|442.23|447.57|442.17|16
1641179410000|2022-01-03 03:10:10|447.57|442.17|447.61|442.21|447.63|442.23|447.55|442.15|23
1641179420000|2022-01-03 03:10:20|447.62|442.22|447.59|442.19|447.62|442.22|447.52|442.12|16
1641179430000|2022-01-03 03:10:30|447.55|442.15|447.45|442.05|447.61|442.21|447.45|442.05|22
1641179440000|2022-01-03 03:10:40|447.46|442.06|447.45|442.05|447.46|442.06|447.44|442.04|4
1641179450000|2022-01-03 03:10:50|447.44|442.04|447.47|442.07|447.48|442.08|447.44|442.04|9
1641179460000|2022-01-03 03:11:00|447.44|442.04|447.45|442.05|447.48|442.08|447.44|442.04|17
1641179470000|2022-01-03 03:11:10|447.44|442.04|447.46|442.06|447.46|442.06|447.44|442.04|5
1641179480000|2022-01-03 03:11:20|447.44|442.04|447.32|441.92|447.46|442.06|447.32|441.92|20
1641179490000|2022-01-03 03:11:30|447.35|441.95|447.08|441.68|447.35|441.95|447.07|441.67|21
1641179500000|2022-01-03 03:11:40|447.1|441.7|447.1|441.7|447.15|441.75|447.08|441.68|17
1641179510000|2022-01-03 03:11:50|447.11|441.71|447|441.6|447.11|441.71|446.99|441.59|17
1641179520000|2022-01-03 03:12:00|446.99|441.59|447.11|441.71|447.13|441.73|446.99|441.59|9
1641179530000|2022-01-03 03:12:10|447.12|441.72|447.07|441.67|447.15|441.75|447.07|441.67|17
1641179540000|2022-01-03 03:12:20|447.08|441.68|447.07|441.67|447.08|441.68|447.01|441.61|28
1641179550000|2022-01-03 03:12:30|447.06|441.66|447.05|441.65|447.08|441.68|447.03|441.63|17
1641179560000|2022-01-03 03:12:40|447.04|441.64|447.06|441.66|447.07|441.67|447.03|441.63|15
1641179570000|2022-01-03 03:12:50|447.05|441.65|447.06|441.66|447.06|441.66|447.05|441.65|2
1641179580000|2022-01-03 03:13:00|447.07|441.67|447.06|441.66|447.07|441.67|447.06|441.66|6
1641179590000|2022-01-03 03:13:10|447.07|441.67|447.04|441.64|447.07|441.67|447.04|441.64|4
1641179600000|2022-01-03 03:13:20|447.05|441.65|447.06|441.66|447.06|441.66|447.04|441.64|6
1641179610000|2022-01-03 03:13:30|447.05|441.65|447.22|441.82|447.24|441.84|447.05|441.65|11
1641179620000|2022-01-03 03:13:40|447.23|441.83|447.22|441.82|447.23|441.83|447.21|441.81|6
1641179630000|2022-01-03 03:13:50|447.19|441.79|447.23|441.83|447.23|441.83|447.19|441.79|10
1641179640000|2022-01-03 03:14:00|447.22|441.82|447.18|441.78|447.22|441.82|447.18|441.78|7
1641179650000|2022-01-03 03:14:10|447.16|441.76|447.15|441.75|447.17|441.77|447.15|441.75|12
1641179660000|2022-01-03 03:14:20|447.14|441.74|447.14|441.74|447.16|441.76|447.11|441.71|12
1641179670000|2022-01-03 03:14:30|447.11|441.71|447.1|441.7|447.11|441.71|447.08|441.68|3
1641179680000|2022-01-03 03:14:40|447.12|441.72|447.03|441.63|447.12|441.72|447.03|441.63|10
1641179690000|2022-01-03 03:14:50|447.04|441.64|447.05|441.65|447.06|441.66|447.02|441.62|11
1641179700000|2022-01-03 03:15:00|446.98|441.58|446.69|441.29|446.98|441.58|446.64|441.24|24
1641179710000|2022-01-03 03:15:10|446.72|441.32|446.49|441.09|446.72|441.32|446.47|441.07|20
1641179720000|2022-01-03 03:15:20|446.56|441.16|446.72|441.32|446.77|441.37|446.56|441.16|19
1641179730000|2022-01-03 03:15:30|446.75|441.35|446.64|441.24|446.75|441.35|446.62|441.22|15
1641179740000|2022-01-03 03:15:40|446.66|441.26|446.64|441.24|446.68|441.28|446.62|441.22|16
1641179750000|2022-01-03 03:15:50|446.63|441.23|446.61|441.21|446.64|441.24|446.59|441.19|16
1641179760000|2022-01-03 03:16:00|446.6|441.2|446.51|441.11|446.6|441.2|446.49|441.09|11
1641179770000|2022-01-03 03:16:10|446.52|441.12|446.61|441.21|446.61|441.21|446.48|441.08|18
1641179780000|2022-01-03 03:16:20|446.63|441.23|446.61|441.21|446.64|441.24|446.6|441.2|13
1641179790000|2022-01-03 03:16:30|446.59|441.19|446.54|441.14|446.6|441.2|446.54|441.14|9
1641179800000|2022-01-03 03:16:40|446.55|441.15|446.57|441.17|446.57|441.17|446.55|441.15|11
1641179810000|2022-01-03 03:16:50|446.56|441.16|446.59|441.19|446.59|441.19|446.54|441.14|7
1641179820000|2022-01-03 03:17:00|446.58|441.18|446.57|441.17|446.6|441.2|446.57|441.17|10
1641179830000|2022-01-03 03:17:10|446.58|441.18|446.58|441.18|446.58|441.18|446.56|441.16|10
1641179840000|2022-01-03 03:17:20|446.57|441.17|446.57|441.17|446.58|441.18|446.57|441.17|3
1641179850000|2022-01-03 03:17:30|446.56|441.16|446.63|441.23|446.67|441.27|446.56|441.16|15
1641179860000|2022-01-03 03:17:40|446.61|441.21|446.6|441.2|446.63|441.23|446.6|441.2|9
1641179870000|2022-01-03 03:17:50|446.59|441.19|446.54|441.14|446.6|441.2|446.5|441.1|10
1641179880000|2022-01-03 03:18:00|446.53|441.13|446.49|441.09|446.53|441.13|446.49|441.09|12
1641179890000|2022-01-03 03:18:10|446.51|441.11|446.54|441.14|446.59|441.19|446.49|441.09|15
1641179900000|2022-01-03 03:18:20|446.55|441.15|446.54|441.14|446.55|441.15|446.52|441.12|10
1641179910000|2022-01-03 03:18:30|446.53|441.13|446.51|441.11|446.53|441.13|446.51|441.11|3
1641179920000|2022-01-03 03:18:40|446.54|441.14|446.53|441.13|446.54|441.14|446.51|441.11|5
1641179930000|2022-01-03 03:18:50|446.52|441.12|446.5|441.1|446.53|441.13|446.5|441.1|9
1641179940000|2022-01-03 03:19:00|446.49|441.09|446.49|441.09|446.5|441.1|446.48|441.08|7
1641179950000|2022-01-03 03:19:10|446.46|441.06|446.46|441.06|446.47|441.07|446.46|441.06|5
1641179960000|2022-01-03 03:19:20|446.48|441.08|446.77|441.37|446.82|441.42|446.47|441.07|21
1641179980000|2022-01-03 03:19:40|446.75|441.35|446.77|441.37|446.78|441.38|446.74|441.34|9
1641179990000|2022-01-03 03:19:50|446.75|441.35|446.75|441.35|446.76|441.36|446.72|441.32|18
1641180000000|2022-01-03 03:20:00|446.76|441.36|446.76|441.36|446.76|441.36|446.73|441.33|7
1641180010000|2022-01-03 03:20:10|446.75|441.35|446.75|441.35|446.76|441.36|446.75|441.35|5
1641180020000|2022-01-03 03:20:20|446.74|441.34|446.73|441.33|446.75|441.35|446.73|441.33|6
1641180030000|2022-01-03 03:20:30|446.74|441.34|446.75|441.35|446.77|441.37|446.72|441.32|7
1641180040000|2022-01-03 03:20:40|446.74|441.34|446.73|441.33|446.75|441.35|446.72|441.32|14
1641180050000|2022-01-03 03:20:50|446.74|441.34|446.74|441.34|446.77|441.37|446.72|441.32|8
1641180060000|2022-01-03 03:21:00|446.73|441.33|446.75|441.35|446.75|441.35|446.72|441.32|6
1641180070000|2022-01-03 03:21:10|446.74|441.34|446.74|441.34|446.77|441.37|446.74|441.34|8
1641180080000|2022-01-03 03:21:20|446.76|441.36|446.73|441.33|446.78|441.38|446.73|441.33|9
1641180090000|2022-01-03 03:21:30|446.74|441.34|446.73|441.33|446.76|441.36|446.72|441.32|8
1641180100000|2022-01-03 03:21:40|446.72|441.32|446.67|441.27|446.75|441.35|446.67|441.27|12
1641180110000|2022-01-03 03:21:50|446.66|441.26|446.66|441.26|446.67|441.27|446.66|441.26|5
1641180120000|2022-01-03 03:22:00|446.67|441.27|446.68|441.28|446.68|441.28|446.66|441.26|4
1641180130000|2022-01-03 03:22:10|446.67|441.27|446.74|441.34|446.8|441.4|446.65|441.25|23
1641180140000|2022-01-03 03:22:20|446.76|441.36|446.75|441.35|446.79|441.39|446.72|441.32|23
1641180150000|2022-01-03 03:22:30|446.74|441.34|446.76|441.36|446.81|441.41|446.74|441.34|15
1641180160000|2022-01-03 03:22:40|446.77|441.37|446.79|441.39|446.81|441.41|446.75|441.35|16
1641180170000|2022-01-03 03:22:50|446.76|441.36|446.77|441.37|446.79|441.39|446.73|441.33|5
1641180180000|2022-01-03 03:23:00|446.76|441.36|446.75|441.35|446.78|441.38|446.73|441.33|12
1641180190000|2022-01-03 03:23:10|446.73|441.33|446.72|441.32|446.76|441.36|446.7|441.3|23
1641180200000|2022-01-03 03:23:20|446.73|441.33|446.73|441.33|446.76|441.36|446.72|441.32|17
1641180210000|2022-01-03 03:23:30|446.74|441.34|446.85|441.45|446.85|441.45|446.72|441.32|12
1641180220000|2022-01-03 03:23:40|446.81|441.41|446.79|441.39|446.82|441.42|446.78|441.38|9
1641180230000|2022-01-03 03:23:50|446.78|441.38|446.83|441.43|446.83|441.43|446.77|441.37|13
1641180240000|2022-01-03 03:24:00|446.85|441.45|446.88|441.48|446.92|441.52|446.84|441.44|11
1641180250000|2022-01-03 03:24:10|446.87|441.47|446.85|441.45|446.89|441.49|446.85|441.45|16
1641180260000|2022-01-03 03:24:20|446.87|441.47|446.87|441.47|446.87|441.47|446.85|441.45|7
1641180270000|2022-01-03 03:24:30|446.86|441.46|446.97|441.57|447.06|441.66|446.86|441.46|19
1641180280000|2022-01-03 03:24:40|446.98|441.58|446.93|441.53|446.99|441.59|446.93|441.53|12
1641180290000|2022-01-03 03:24:50|446.94|441.54|446.99|441.59|446.99|441.59|446.93|441.53|8
1641180300000|2022-01-03 03:25:00|446.98|441.58|446.99|441.59|447|441.6|446.95|441.55|11
1641180310000|2022-01-03 03:25:10|447|441.6|446.96|441.56|447.01|441.61|446.96|441.56|6
1641180320000|2022-01-03 03:25:20|446.98|441.58|446.99|441.59|447.01|441.61|446.97|441.57|6
1641180330000|2022-01-03 03:25:30|447|441.6|447.07|441.67|447.12|441.72|446.95|441.55|13
1641180340000|2022-01-03 03:25:40|447.04|441.64|447.05|441.65|447.11|441.71|447.02|441.62|8
1641180350000|2022-01-03 03:25:50|447.06|441.66|447.07|441.67|447.12|441.72|447.04|441.64|13
1641180360000|2022-01-03 03:26:00|447.08|441.68|447.06|441.66|447.08|441.68|447.03|441.63|7
1641180370000|2022-01-03 03:26:10|447.08|441.68|447.05|441.65|447.08|441.68|447.02|441.62|14
1641180380000|2022-01-03 03:26:20|447|441.6|447.04|441.64|447.07|441.67|447|441.6|16
1641180390000|2022-01-03 03:26:30|447.05|441.65|447.03|441.63|447.05|441.65|447.03|441.63|3
1641180400000|2022-01-03 03:26:40|447.02|441.62|447.03|441.63|447.04|441.64|447.02|441.62|5
1641180410000|2022-01-03 03:26:50|447.02|441.62|447.02|441.62|447.04|441.64|447.01|441.61|13
1641180420000|2022-01-03 03:27:00|447.03|441.63|447.02|441.62|447.03|441.63|447.01|441.61|3
1641180430000|2022-01-03 03:27:10|447.05|441.65|447.36|441.96|447.4|442|447.05|441.65|18
1641180440000|2022-01-03 03:27:20|447.35|441.95|447.24|441.84|447.38|441.98|447.24|441.84|12
1641180450000|2022-01-03 03:27:30|447.26|441.86|447.3|441.9|447.36|441.96|447.2|441.8|18
1641180460000|2022-01-03 03:27:40|447.31|441.91|447.25|441.85|447.37|441.97|447.25|441.85|27
1641180470000|2022-01-03 03:27:50|447.26|441.86|447.28|441.88|447.28|441.88|447.25|441.85|7
1641180480000|2022-01-03 03:28:00|447.27|441.87|447.38|441.98|447.39|441.99|447.21|441.81|21
1641180490000|2022-01-03 03:28:10|447.37|441.97|447.4|442|447.43|442.03|447.37|441.97|15
1641180500000|2022-01-03 03:28:20|447.39|441.99|447.36|441.96|447.4|442|447.36|441.96|13
1641180510000|2022-01-03 03:28:30|447.38|441.98|447.37|441.97|447.39|441.99|447.37|441.97|4
1641180520000|2022-01-03 03:28:40|447.38|441.98|447.38|441.98|447.39|441.99|447.36|441.96|14
1641180530000|2022-01-03 03:28:50|447.37|441.97|447.37|441.97|447.39|441.99|447.37|441.97|10
1641180540000|2022-01-03 03:29:00|447.38|441.98|447.38|441.98|447.39|441.99|447.37|441.97|8
1641180550000|2022-01-03 03:29:10|447.32|441.92|447.37|441.97|447.38|441.98|447.3|441.9|16
1641180560000|2022-01-03 03:29:20|447.38|441.98|447.37|441.97|447.38|441.98|447.36|441.96|9
1641180570000|2022-01-03 03:29:30|447.36|441.96|447.34|441.94|447.38|441.98|447.33|441.93|7
1641180580000|2022-01-03 03:29:40|447.37|441.97|447.37|441.97|447.37|441.97|447.37|441.97|1
1641180590000|2022-01-03 03:29:50|447.36|441.96|447.36|441.96|447.36|441.96|447.36|441.96|1
1641180610000|2022-01-03 03:30:10|447.33|441.93|447.55|442.15|447.55|442.15|447.33|441.93|24
1641180620000|2022-01-03 03:30:20|447.51|442.11|447.56|442.16|447.64|442.24|447.47|442.07|30
1641180630000|2022-01-03 03:30:30|447.5|442.1|447.51|442.11|447.51|442.11|447.49|442.09|7
1641180640000|2022-01-03 03:30:40|447.52|442.12|447.59|442.19|447.59|442.19|447.52|442.12|17
1641180650000|2022-01-03 03:30:50|447.57|442.17|447.6|442.2|447.6|442.2|447.56|442.16|8
1641180660000|2022-01-03 03:31:00|447.56|442.16|447.44|442.04|447.59|442.19|447.44|442.04|13
1641180670000|2022-01-03 03:31:10|447.46|442.06|447.49|442.09|447.53|442.13|447.46|442.06|23
1641180680000|2022-01-03 03:31:20|447.5|442.1|447.48|442.08|447.5|442.1|447.47|442.07|11
1641180690000|2022-01-03 03:31:30|447.51|442.11|447.44|442.04|447.51|442.11|447.43|442.03|5
1641180700000|2022-01-03 03:31:40|447.43|442.03|447.39|441.99|447.43|442.03|447.38|441.98|6
1641180710000|2022-01-03 03:31:50|447.38|441.98|447.29|441.89|447.4|442|447.28|441.88|10
1641180720000|2022-01-03 03:32:00|447.3|441.9|447.23|441.83|447.3|441.9|447.23|441.83|10
1641180730000|2022-01-03 03:32:10|447.24|441.84|447.18|441.78|447.24|441.84|447.18|441.78|7
1641180740000|2022-01-03 03:32:20|447.17|441.77|447.07|441.67|447.17|441.77|447.06|441.66|14
1641180750000|2022-01-03 03:32:30|447.05|441.65|447.06|441.66|447.09|441.69|447.05|441.65|12
1641180760000|2022-01-03 03:32:40|447.03|441.63|447.07|441.67|447.08|441.68|447.02|441.62|9
1641180780000|2022-01-03 03:33:00|447.06|441.66|447.21|441.81|447.21|441.81|447.06|441.66|8
1641180790000|2022-01-03 03:33:10|447.2|441.8|447.19|441.79|447.2|441.8|447.19|441.79|2
1641180810000|2022-01-03 03:33:30|447.2|441.8|447.17|441.77|447.2|441.8|447.16|441.76|9
1641180820000|2022-01-03 03:33:40|447.16|441.76|447.13|441.73|447.16|441.76|447.13|441.73|9
1641180830000|2022-01-03 03:33:50|447.14|441.74|447.09|441.69|447.14|441.74|447.09|441.69|8
1641180840000|2022-01-03 03:34:00|447.08|441.68|446.97|441.57|447.08|441.68|446.97|441.57|16
1641180850000|2022-01-03 03:34:10|446.98|441.58|446.9|441.5|446.99|441.59|446.85|441.45|14
1641180860000|2022-01-03 03:34:20|446.91|441.51|446.84|441.44|446.91|441.51|446.84|441.44|12
1641180870000|2022-01-03 03:34:30|446.85|441.45|446.99|441.59|447.04|441.64|446.85|441.45|17
1641180880000|2022-01-03 03:34:40|446.97|441.57|446.85|441.45|446.98|441.58|446.84|441.44|22
1641180890000|2022-01-03 03:34:50|446.86|441.46|446.81|441.41|446.86|441.46|446.78|441.38|16
1641180900000|2022-01-03 03:35:00|446.83|441.43|446.82|441.42|446.83|441.43|446.82|441.42|2
1641180910000|2022-01-03 03:35:10|446.81|441.41|446.82|441.42|446.84|441.44|446.8|441.4|9
1641180920000|2022-01-03 03:35:20|446.81|441.41|446.81|441.41|446.84|441.44|446.81|441.41|9
1641180930000|2022-01-03 03:35:30|446.82|441.42|446.79|441.39|446.84|441.44|446.77|441.37|16
1641180940000|2022-01-03 03:35:40|446.8|441.4|446.77|441.37|446.81|441.41|446.77|441.37|16
1641180950000|2022-01-03 03:35:50|446.79|441.39|446.76|441.36|446.8|441.4|446.76|441.36|7
1641180960000|2022-01-03 03:36:00|446.77|441.37|446.76|441.36|446.77|441.37|446.76|441.36|2
1641180970000|2022-01-03 03:36:10|446.77|441.37|446.74|441.34|446.77|441.37|446.71|441.31|10
1641180980000|2022-01-03 03:36:20|446.71|441.31|446.74|441.34|446.79|441.39|446.71|441.31|17
1641180990000|2022-01-03 03:36:30|446.75|441.35|446.74|441.34|446.75|441.35|446.74|441.34|8
1641181000000|2022-01-03 03:36:40|446.73|441.33|446.67|441.27|446.75|441.35|446.67|441.27|10
1641181010000|2022-01-03 03:36:50|446.66|441.26|446.76|441.36|446.77|441.37|446.66|441.26|13
1641181020000|2022-01-03 03:37:00|446.75|441.35|446.69|441.29|446.76|441.36|446.66|441.26|11
1641181030000|2022-01-03 03:37:10|446.68|441.28|446.73|441.33|446.73|441.33|446.67|441.27|10
1641181040000|2022-01-03 03:37:20|446.71|441.31|446.72|441.32|446.75|441.35|446.71|441.31|11
1641181050000|2022-01-03 03:37:30|446.75|441.35|446.58|441.18|446.75|441.35|446.57|441.17|23
1641181060000|2022-01-03 03:37:40|446.62|441.22|446.6|441.2|446.62|441.22|446.58|441.18|5
1641181070000|2022-01-03 03:37:50|446.59|441.19|446.56|441.16|446.62|441.22|446.56|441.16|12
1641181080000|2022-01-03 03:38:00|446.57|441.17|446.56|441.16|446.59|441.19|446.56|441.16|4
1641181090000|2022-01-03 03:38:10|446.57|441.17|446.23|440.83|446.57|441.17|446.23|440.83|24
1641181100000|2022-01-03 03:38:20|446.27|440.87|445.77|440.37|446.27|440.87|445.77|440.37|18
1641181110000|2022-01-03 03:38:30|445.76|440.36|445.59|440.19|445.78|440.38|445.46|440.06|17
1641181120000|2022-01-03 03:38:40|445.58|440.18|445.51|440.11|445.6|440.2|445.51|440.11|15
1641181130000|2022-01-03 03:38:50|445.5|440.1|445.51|440.11|445.56|440.16|445.48|440.08|12
1641181140000|2022-01-03 03:39:00|445.53|440.13|445.5|440.1|445.54|440.14|445.49|440.09|14
1641181150000|2022-01-03 03:39:10|445.49|440.09|445.28|439.88|445.71|440.31|445.28|439.88|26
1641181160000|2022-01-03 03:39:20|445.29|439.89|444.99|439.59|445.31|439.91|444.91|439.51|28
1641181170000|2022-01-03 03:39:30|445.04|439.64|445.45|440.05|445.46|440.06|445.04|439.64|36
1641181180000|2022-01-03 03:39:40|445.44|440.04|445.39|439.99|445.44|440.04|445.37|439.97|21
1641181190000|2022-01-03 03:39:50|445.37|439.97|445.29|439.89|445.37|439.97|445.29|439.89|7
1641181200000|2022-01-03 03:40:00|445.27|439.87|445.07|439.67|445.27|439.87|445.07|439.67|18
1641181210000|2022-01-03 03:40:10|445.06|439.66|445.08|439.68|445.17|439.77|445.06|439.66|9
1641181220000|2022-01-03 03:40:20|445.07|439.67|445.04|439.64|445.07|439.67|445.03|439.63|12
1641181230000|2022-01-03 03:40:30|445.03|439.63|445.05|439.65|445.06|439.66|445.03|439.63|12
1641181240000|2022-01-03 03:40:40|445.04|439.64|445.03|439.63|445.05|439.65|445.02|439.62|10
1641181250000|2022-01-03 03:40:50|445.02|439.62|445.19|439.79|445.31|439.91|445.02|439.62|21
1641181260000|2022-01-03 03:41:00|445.18|439.78|445.18|439.78|445.18|439.78|445.15|439.75|11
1641181270000|2022-01-03 03:41:10|445.19|439.79|445.15|439.75|445.27|439.87|445.14|439.74|20
1641181280000|2022-01-03 03:41:20|445.14|439.74|445.1|439.7|445.18|439.78|444.98|439.58|21
1641181290000|2022-01-03 03:41:30|445.07|439.67|445.07|439.67|445.1|439.7|445.01|439.61|17
1641181300000|2022-01-03 03:41:40|445.1|439.7|445.07|439.67|445.1|439.7|445.06|439.66|8
1641181310000|2022-01-03 03:41:50|445.06|439.66|444.91|439.51|445.07|439.67|444.91|439.51|15
1641181320000|2022-01-03 03:42:00|444.93|439.53|444.97|439.57|444.98|439.58|444.92|439.52|15
1641181330000|2022-01-03 03:42:10|444.96|439.56|444.91|439.51|444.96|439.56|444.88|439.48|17
1641181340000|2022-01-03 03:42:20|445.01|439.61|444.93|439.53|445.1|439.7|444.93|439.53|24
1641181350000|2022-01-03 03:42:30|444.94|439.54|444.81|439.41|444.94|439.54|444.81|439.41|22
1641181360000|2022-01-03 03:42:40|444.8|439.4|444.63|439.23|444.8|439.4|444.48|439.08|25
1641181370000|2022-01-03 03:42:50|444.64|439.24|444.8|439.4|444.85|439.45|444.59|439.19|20
1641181380000|2022-01-03 03:43:00|444.79|439.39|444.74|439.34|444.83|439.43|444.7|439.3|27
1641181390000|2022-01-03 03:43:10|444.73|439.33|444.85|439.45|444.85|439.45|444.73|439.33|11
1641181400000|2022-01-03 03:43:20|444.86|439.46|444.89|439.49|444.9|439.5|444.86|439.46|7
1641181410000|2022-01-03 03:43:30|444.91|439.51|444.91|439.51|444.92|439.52|444.9|439.5|7
1641181420000|2022-01-03 03:43:40|444.9|439.5|444.9|439.5|444.92|439.52|444.89|439.49|9
1641181430000|2022-01-03 03:43:50|444.92|439.52|444.87|439.47|444.94|439.54|444.87|439.47|9
1641181440000|2022-01-03 03:44:00|444.88|439.48|444.87|439.47|444.88|439.48|444.87|439.47|4
1641181450000|2022-01-03 03:44:10|444.86|439.46|444.86|439.46|444.89|439.49|444.85|439.45|17
1641181460000|2022-01-03 03:44:20|444.85|439.45|445|439.6|445.01|439.61|444.85|439.45|26
1641181470000|2022-01-03 03:44:30|445.01|439.61|445.15|439.75|445.15|439.75|445|439.6|15
1641181480000|2022-01-03 03:44:40|445.14|439.74|445.04|439.64|445.16|439.76|444.98|439.58|24
1641181490000|2022-01-03 03:44:50|445.03|439.63|445.02|439.62|445.05|439.65|444.99|439.59|10
1641181500000|2022-01-03 03:45:00|445.01|439.61|444.88|439.48|445.01|439.61|444.88|439.48|13
1641181510000|2022-01-03 03:45:10|444.9|439.5|444.97|439.57|444.99|439.59|444.88|439.48|13
1641181520000|2022-01-03 03:45:20|444.96|439.56|444.94|439.54|444.96|439.56|444.89|439.49|16
1641181530000|2022-01-03 03:45:30|444.93|439.53|444.9|439.5|445.04|439.64|444.87|439.47|26
1641181540000|2022-01-03 03:45:40|444.88|439.48|444.84|439.44|444.93|439.53|444.83|439.43|15
1641181550000|2022-01-03 03:45:50|444.82|439.42|444.72|439.32|444.83|439.43|444.6|439.2|26
1641181560000|2022-01-03 03:46:00|444.76|439.36|444.73|439.33|444.76|439.36|444.73|439.33|4
1641181570000|2022-01-03 03:46:10|444.72|439.32|444.73|439.33|444.73|439.33|444.72|439.32|2
1641181580000|2022-01-03 03:46:20|444.72|439.32|444.72|439.32|444.73|439.33|444.72|439.32|3
1641181590000|2022-01-03 03:46:30|444.71|439.31|444.66|439.26|444.72|439.32|444.66|439.26|12
1641181600000|2022-01-03 03:46:40|444.65|439.25|444.76|439.36|444.8|439.4|444.65|439.25|13
1641181610000|2022-01-03 03:46:50|444.79|439.39|444.85|439.45|444.85|439.45|444.77|439.37|7
1641181620000|2022-01-03 03:47:00|444.86|439.46|444.85|439.45|444.92|439.52|444.84|439.44|23
1641181630000|2022-01-03 03:47:10|444.84|439.44|444.88|439.48|444.9|439.5|444.84|439.44|10
1641181640000|2022-01-03 03:47:20|444.89|439.49|444.91|439.51|444.95|439.55|444.89|439.49|7
1641181650000|2022-01-03 03:47:30|444.9|439.5|444.92|439.52|444.92|439.52|444.9|439.5|5
1641181660000|2022-01-03 03:47:40|444.95|439.55|444.97|439.57|444.97|439.57|444.94|439.54|4
1641181670000|2022-01-03 03:47:50|444.96|439.56|444.94|439.54|444.98|439.58|444.93|439.53|14
1641181680000|2022-01-03 03:48:00|444.95|439.55|444.97|439.57|444.98|439.58|444.94|439.54|7
1641181690000|2022-01-03 03:48:10|444.98|439.58|444.98|439.58|444.99|439.59|444.97|439.57|7
1641181700000|2022-01-03 03:48:20|444.99|439.59|445|439.6|445.07|439.67|444.97|439.57|9
1641181710000|2022-01-03 03:48:30|444.99|439.59|444.98|439.58|445|439.6|444.97|439.57|8
1641181720000|2022-01-03 03:48:40|444.97|439.57|444.97|439.57|444.98|439.58|444.96|439.56|7
1641181730000|2022-01-03 03:48:50|444.98|439.58|444.99|439.59|445.02|439.62|444.97|439.57|12
1641181740000|2022-01-03 03:49:00|444.98|439.58|445.01|439.61|445.01|439.61|444.93|439.53|9
1641181750000|2022-01-03 03:49:10|444.98|439.58|445.01|439.61|445.05|439.65|444.98|439.58|7
1641181760000|2022-01-03 03:49:20|445.08|439.68|445.02|439.62|445.08|439.68|445.01|439.61|8
1641181770000|2022-01-03 03:49:30|444.98|439.58|445.06|439.66|445.09|439.69|444.98|439.58|9
1641181780000|2022-01-03 03:49:40|445.03|439.63|445.02|439.62|445.09|439.69|444.99|439.59|14
1641181790000|2022-01-03 03:49:50|445.01|439.61|444.88|439.48|445.02|439.62|444.87|439.47|16
1641181800000|2022-01-03 03:50:00|444.89|439.49|444.95|439.55|445.04|439.64|444.89|439.49|24
1641181810000|2022-01-03 03:50:10|445.01|439.61|445.12|439.72|445.14|439.74|445|439.6|18
1641181820000|2022-01-03 03:50:20|445.15|439.75|445.17|439.77|445.2|439.8|445.15|439.75|16
1641181830000|2022-01-03 03:50:30|445.18|439.78|445.17|439.77|445.18|439.78|445.16|439.76|4
1641181840000|2022-01-03 03:50:40|445.19|439.79|445.26|439.86|445.26|439.86|445.19|439.79|5
1641181850000|2022-01-03 03:50:50|445.25|439.85|445.22|439.82|445.26|439.86|445.21|439.81|18
1641181860000|2022-01-03 03:51:00|445.23|439.83|445.24|439.84|445.25|439.85|445.22|439.82|7
1641181870000|2022-01-03 03:51:10|445.2|439.8|445.18|439.78|445.2|439.8|445.14|439.74|14
1641181880000|2022-01-03 03:51:20|445.19|439.79|445.27|439.87|445.32|439.92|445.19|439.79|10
1641181890000|2022-01-03 03:51:30|445.28|439.88|445.26|439.86|445.28|439.88|445.26|439.86|8
1641181900000|2022-01-03 03:51:40|445.29|439.89|445.37|439.97|445.37|439.97|445.28|439.88|23
1641181910000|2022-01-03 03:51:50|445.4|440|445.45|440.05|445.48|440.08|445.39|439.99|23
1641181920000|2022-01-03 03:52:00|445.48|440.08|445.52|440.12|445.54|440.14|445.45|440.05|19
1641181930000|2022-01-03 03:52:10|445.53|440.13|445.54|440.14|445.58|440.18|445.53|440.13|19
1641181940000|2022-01-03 03:52:20|445.55|440.15|445.54|440.14|445.55|440.15|445.52|440.12|11
1641181950000|2022-01-03 03:52:30|445.53|440.13|445.54|440.14|445.54|440.14|445.53|440.13|4
1641181960000|2022-01-03 03:52:40|445.51|440.11|445.55|440.15|445.56|440.16|445.51|440.11|6
1641181970000|2022-01-03 03:52:50|445.56|440.16|445.54|440.14|445.56|440.16|445.51|440.11|14
1641181980000|2022-01-03 03:53:00|445.55|440.15|445.54|440.14|445.57|440.17|445.53|440.13|14
1641181990000|2022-01-03 03:53:10|445.55|440.15|445.53|440.13|445.55|440.15|445.52|440.12|14
1641182000000|2022-01-03 03:53:20|445.52|440.12|445.53|440.13|445.54|440.14|445.49|440.09|13
1641182010000|2022-01-03 03:53:30|445.52|440.12|445.53|440.13|445.53|440.13|445.52|440.12|2
1641182020000|2022-01-03 03:53:40|445.52|440.12|445.48|440.08|445.53|440.13|445.47|440.07|8
1641182030000|2022-01-03 03:53:50|445.49|440.09|445.52|440.12|445.53|440.13|445.48|440.08|6
1641182040000|2022-01-03 03:54:00|445.51|440.11|445.52|440.12|445.52|440.12|445.48|440.08|4
1641182050000|2022-01-03 03:54:10|445.53|440.13|445.67|440.27|445.7|440.3|445.51|440.11|21
1641182060000|2022-01-03 03:54:20|445.68|440.28|445.72|440.32|445.72|440.32|445.67|440.27|9
1641182070000|2022-01-03 03:54:30|445.71|440.31|445.69|440.29|445.72|440.32|445.69|440.29|6
1641182080000|2022-01-03 03:54:40|445.7|440.3|445.68|440.28|445.7|440.3|445.64|440.24|13
1641182090000|2022-01-03 03:54:50|445.66|440.26|445.64|440.24|445.68|440.28|445.64|440.24|16
1641182100000|2022-01-03 03:55:00|445.63|440.23|445.62|440.22|445.68|440.28|445.62|440.22|7
1641182110000|2022-01-03 03:55:10|445.64|440.24|445.65|440.25|445.65|440.25|445.62|440.22|15
1641182120000|2022-01-03 03:55:20|445.64|440.24|445.64|440.24|445.66|440.26|445.63|440.23|7
1641182130000|2022-01-03 03:55:30|445.65|440.25|445.65|440.25|445.65|440.25|445.65|440.25|1
1641182140000|2022-01-03 03:55:40|445.64|440.24|445.81|440.41|445.81|440.41|445.64|440.24|7
1641182150000|2022-01-03 03:55:50|445.79|440.39|445.78|440.38|445.83|440.43|445.72|440.32|10
1641182160000|2022-01-03 03:56:00|445.76|440.36|445.77|440.37|445.8|440.4|445.74|440.34|9
1641182170000|2022-01-03 03:56:10|445.76|440.36|445.74|440.34|445.76|440.36|445.74|440.34|5
1641182180000|2022-01-03 03:56:20|445.75|440.35|445.76|440.36|445.76|440.36|445.74|440.34|8
1641182190000|2022-01-03 03:56:30|445.77|440.37|445.76|440.36|445.77|440.37|445.76|440.36|2
1641182200000|2022-01-03 03:56:40|445.75|440.35|445.77|440.37|445.77|440.37|445.75|440.35|4
1641182210000|2022-01-03 03:56:50|445.7|440.3|445.69|440.29|445.7|440.3|445.58|440.18|18
1641182220000|2022-01-03 03:57:00|445.68|440.28|445.68|440.28|445.7|440.3|445.67|440.27|10
1641182230000|2022-01-03 03:57:10|445.69|440.29|445.67|440.27|445.69|440.29|445.66|440.26|7
1641182240000|2022-01-03 03:57:20|445.66|440.26|445.67|440.27|445.68|440.28|445.65|440.25|10
1641182250000|2022-01-03 03:57:30|445.68|440.28|445.66|440.26|445.68|440.28|445.64|440.24|10
1641182260000|2022-01-03 03:57:40|445.68|440.28|445.67|440.27|445.68|440.28|445.64|440.24|11
1641182270000|2022-01-03 03:57:50|445.65|440.25|445.65|440.25|445.67|440.27|445.64|440.24|8
1641182280000|2022-01-03 03:58:00|445.62|440.22|445.67|440.27|445.71|440.31|445.62|440.22|16
1641182290000|2022-01-03 03:58:10|445.66|440.26|445.66|440.26|445.66|440.26|445.66|440.26|1
1641182300000|2022-01-03 03:58:20|445.67|440.27|445.61|440.21|445.69|440.29|445.61|440.21|9
1641182310000|2022-01-03 03:58:30|445.62|440.22|445.58|440.18|445.66|440.26|445.57|440.17|23
1641182320000|2022-01-03 03:58:40|445.59|440.19|445.55|440.15|445.6|440.2|445.54|440.14|11
1641182330000|2022-01-03 03:58:50|445.56|440.16|445.57|440.17|445.6|440.2|445.56|440.16|11
1641182340000|2022-01-03 03:59:00|445.56|440.16|445.55|440.15|445.57|440.17|445.54|440.14|10
1641182350000|2022-01-03 03:59:10|445.53|440.13|445.52|440.12|445.53|440.13|445.52|440.12|2
1641182360000|2022-01-03 03:59:20|445.51|440.11|445.5|440.1|445.52|440.12|445.5|440.1|6
1641182380000|2022-01-03 03:59:40|445.49|440.09|445.36|439.96|445.49|440.09|445.34|439.94|21
1641182390000|2022-01-03 03:59:50|445.37|439.97|445.3|439.9|445.37|439.97|445.28|439.88|7
1641182400000|2022-01-03 04:00:00|445.29|439.89|445.03|439.63|445.29|439.89|445.03|439.63|28
1641182410000|2022-01-03 04:00:10|444.98|439.58|444.98|439.58|445.01|439.61|444.96|439.56|21
1641182420000|2022-01-03 04:00:20|444.99|439.59|445.15|439.75|445.35|439.95|444.98|439.58|23
1641182430000|2022-01-03 04:00:30|445.16|439.76|445.11|439.71|445.17|439.77|445.03|439.63|22
1641182440000|2022-01-03 04:00:40|445.13|439.73|445.15|439.75|445.16|439.76|445.12|439.72|10
1641182450000|2022-01-03 04:00:50|445.16|439.76|445.29|439.89|445.35|439.95|445.16|439.76|15
1641182460000|2022-01-03 04:01:00|445.31|439.91|445.26|439.86|445.39|439.99|445.25|439.85|19
1641182470000|2022-01-03 04:01:10|445.28|439.88|445.31|439.91|445.34|439.94|445.28|439.88|11
1641182480000|2022-01-03 04:01:20|445.3|439.9|445.27|439.87|445.3|439.9|445.26|439.86|8
1641182490000|2022-01-03 04:01:30|445.25|439.85|445.19|439.79|445.25|439.85|445.19|439.79|10
1641182500000|2022-01-03 04:01:40|445.17|439.77|445.08|439.68|445.19|439.79|444.99|439.59|21
1641182510000|2022-01-03 04:01:50|445.07|439.67|445.09|439.69|445.09|439.69|445.03|439.63|9
1641182520000|2022-01-03 04:02:00|445.1|439.7|445.16|439.76|445.16|439.76|445.09|439.69|15
1641182530000|2022-01-03 04:02:10|445.17|439.77|445.15|439.75|445.18|439.78|445.1|439.7|18
1641182540000|2022-01-03 04:02:20|445.14|439.74|445.12|439.72|445.15|439.75|445.11|439.71|16
1641182550000|2022-01-03 04:02:30|445.13|439.73|444.96|439.56|445.13|439.73|444.92|439.52|27
1641182560000|2022-01-03 04:02:40|444.95|439.55|444.97|439.57|445.01|439.61|444.95|439.55|13
1641182570000|2022-01-03 04:02:50|444.99|439.59|444.96|439.56|444.99|439.59|444.92|439.52|9
1641182580000|2022-01-03 04:03:00|444.95|439.55|444.94|439.54|444.97|439.57|444.93|439.53|14
1641182590000|2022-01-03 04:03:10|444.95|439.55|444.95|439.55|444.97|439.57|444.89|439.49|8
1641182600000|2022-01-03 04:03:20|444.99|439.59|445.15|439.75|445.2|439.8|444.98|439.58|16
1641182610000|2022-01-03 04:03:30|445.14|439.74|445.31|439.91|445.31|439.91|445.12|439.72|12
1641182620000|2022-01-03 04:03:40|445.32|439.92|445.31|439.91|445.34|439.94|445.3|439.9|18
1641182630000|2022-01-03 04:03:50|445.32|439.92|445.33|439.93|445.37|439.97|445.3|439.9|13
1641182640000|2022-01-03 04:04:00|445.34|439.94|445.32|439.92|445.34|439.94|445.3|439.9|14
1641182650000|2022-01-03 04:04:10|445.31|439.91|445.34|439.94|445.34|439.94|445.31|439.91|10
1641182660000|2022-01-03 04:04:20|445.33|439.93|445.34|439.94|445.34|439.94|445.32|439.92|6
1641182670000|2022-01-03 04:04:30|445.35|439.95|445.34|439.94|445.35|439.95|445.34|439.94|2
1641182680000|2022-01-03 04:04:40|445.31|439.91|445.25|439.85|445.33|439.93|445.25|439.85|9
1641182690000|2022-01-03 04:04:50|445.26|439.86|445.26|439.86|445.29|439.89|445.26|439.86|7
1641182700000|2022-01-03 04:05:00|445.25|439.85|445.27|439.87|445.29|439.89|445.25|439.85|7
1641182710000|2022-01-03 04:05:10|445.28|439.88|445.29|439.89|445.34|439.94|445.23|439.83|17
1641182720000|2022-01-03 04:05:20|445.28|439.88|445.28|439.88|445.3|439.9|445.27|439.87|11
1641182730000|2022-01-03 04:05:30|445.27|439.87|445.27|439.87|445.28|439.88|445.27|439.87|3
1641182740000|2022-01-03 04:05:40|445.31|439.91|445.44|440.04|445.47|440.07|445.31|439.91|18
1641182750000|2022-01-03 04:05:50|445.45|440.05|445.45|440.05|445.45|440.05|445.38|439.98|24
1641182760000|2022-01-03 04:06:00|445.46|440.06|445.56|440.16|445.6|440.2|445.45|440.05|14
1641182770000|2022-01-03 04:06:10|445.55|440.15|445.54|440.14|445.56|440.16|445.5|440.1|16
1641182780000|2022-01-03 04:06:20|445.53|440.13|445.52|440.12|445.54|440.14|445.5|440.1|7
1641182790000|2022-01-03 04:06:30|445.51|440.11|445.51|440.11|445.54|440.14|445.5|440.1|13
1641182800000|2022-01-03 04:06:40|445.52|440.12|445.49|440.09|445.52|440.12|445.49|440.09|2
1641182810000|2022-01-03 04:06:50|445.5|440.1|445.55|440.15|445.55|440.15|445.49|440.09|9
1641182820000|2022-01-03 04:07:00|445.6|440.2|445.6|440.2|445.62|440.22|445.56|440.16|18
1641182830000|2022-01-03 04:07:10|445.59|440.19|445.75|440.35|445.76|440.36|445.59|440.19|8
1641182840000|2022-01-03 04:07:20|445.76|440.36|445.8|440.4|445.82|440.42|445.76|440.36|9
1641182850000|2022-01-03 04:07:30|445.79|440.39|445.79|440.39|445.81|440.41|445.78|440.38|6
1641182870000|2022-01-03 04:07:50|445.81|440.41|445.77|440.37|445.81|440.41|445.76|440.36|6
1641182880000|2022-01-03 04:08:00|445.76|440.36|445.85|440.45|445.86|440.46|445.76|440.36|7
1641182890000|2022-01-03 04:08:10|445.84|440.44|445.83|440.43|445.85|440.45|445.8|440.4|12
1641182910000|2022-01-03 04:08:30|445.84|440.44|446.11|440.71|446.11|440.71|445.83|440.43|17
1641182920000|2022-01-03 04:08:40|446.09|440.69|446.14|440.74|446.18|440.78|446.09|440.69|20
1641182930000|2022-01-03 04:08:50|446.19|440.79|445.98|440.58|446.19|440.79|445.98|440.58|6
1641182940000|2022-01-03 04:09:00|445.95|440.55|446.01|440.61|446.04|440.64|445.93|440.53|18
1641182950000|2022-01-03 04:09:10|445.96|440.56|445.99|440.59|446|440.6|445.96|440.56|6
1641182960000|2022-01-03 04:09:20|446|440.6|446.01|440.61|446.01|440.61|446|440.6|2
1641182970000|2022-01-03 04:09:30|446.02|440.62|446.03|440.63|446.03|440.63|446.01|440.61|5
1641182980000|2022-01-03 04:09:40|446.04|440.64|446.04|440.64|446.06|440.66|446.01|440.61|12
1641182990000|2022-01-03 04:09:50|446.05|440.65|446.02|440.62|446.09|440.69|446.02|440.62|11
1641183000000|2022-01-03 04:10:00|446.05|440.65|446.05|440.65|446.06|440.66|446.05|440.65|3
1641183010000|2022-01-03 04:10:10|446.06|440.66|446.1|440.7|446.12|440.72|446.04|440.64|17
1641183020000|2022-01-03 04:10:20|446.11|440.71|446.16|440.76|446.16|440.76|446.11|440.71|11
1641183030000|2022-01-03 04:10:30|446.17|440.77|446.21|440.81|446.22|440.82|446.17|440.77|9
1641183040000|2022-01-03 04:10:40|446.22|440.82|446.24|440.84|446.24|440.84|446.21|440.81|5
1641183050000|2022-01-03 04:10:50|446.27|440.87|446.19|440.79|446.27|440.87|446.19|440.79|9
1641183060000|2022-01-03 04:11:00|446.18|440.78|446.21|440.81|446.22|440.82|446.16|440.76|12
1641183070000|2022-01-03 04:11:10|446.2|440.8|446.23|440.83|446.26|440.86|446.2|440.8|17
1641183080000|2022-01-03 04:11:20|446.24|440.84|446.19|440.79|446.24|440.84|446.18|440.78|14
1641183090000|2022-01-03 04:11:30|446.21|440.81|446.22|440.82|446.22|440.82|446.19|440.79|13
1641183100000|2022-01-03 04:11:40|446.21|440.81|446.21|440.81|446.22|440.82|446.21|440.81|9
1641183110000|2022-01-03 04:11:50|446.22|440.82|446.22|440.82|446.22|440.82|446.21|440.81|3
1641183120000|2022-01-03 04:12:00|446.23|440.83|446.22|440.82|446.23|440.83|446.22|440.82|2
1641183130000|2022-01-03 04:12:10|446.2|440.8|446.21|440.81|446.21|440.81|446.19|440.79|5
1641183140000|2022-01-03 04:12:20|446.2|440.8|446.2|440.8|446.2|440.8|446.2|440.8|1
1641183150000|2022-01-03 04:12:30|446.17|440.77|445.98|440.58|446.17|440.77|445.98|440.58|13
1641183160000|2022-01-03 04:12:40|445.99|440.59|446|440.6|446.03|440.63|445.91|440.51|26
1641183170000|2022-01-03 04:12:50|445.95|440.55|445.99|440.59|446|440.6|445.95|440.55|6
1641183180000|2022-01-03 04:13:00|446|440.6|445.99|440.59|446.01|440.61|445.98|440.58|10
1641183190000|2022-01-03 04:13:10|446|440.6|445.98|440.58|446.01|440.61|445.97|440.57|19
1641183200000|2022-01-03 04:13:20|445.99|440.59|446|440.6|446|440.6|445.94|440.54|10
1641183210000|2022-01-03 04:13:30|445.98|440.58|445.94|440.54|446|440.6|445.94|440.54|13
1641183220000|2022-01-03 04:13:40|445.95|440.55|446.04|440.64|446.14|440.74|445.94|440.54|18
1641183230000|2022-01-03 04:13:50|446.13|440.73|446.12|440.72|446.19|440.79|446.04|440.64|20
1641183240000|2022-01-03 04:14:00|446.13|440.73|446.09|440.69|446.15|440.75|446.06|440.66|29
1641183250000|2022-01-03 04:14:10|446.08|440.68|446.11|440.71|446.16|440.76|446.06|440.66|17
1641183260000|2022-01-03 04:14:20|446.1|440.7|446.15|440.75|446.15|440.75|446.09|440.69|15
1641183270000|2022-01-03 04:14:30|446.16|440.76|446.11|440.71|446.16|440.76|446.08|440.68|17
1641183280000|2022-01-03 04:14:40|446.1|440.7|446.08|440.68|446.11|440.71|446.07|440.67|10
1641183290000|2022-01-03 04:14:50|446.09|440.69|446.08|440.68|446.11|440.71|446.08|440.68|9
1641183300000|2022-01-03 04:15:00|446.07|440.67|446.03|440.63|446.09|440.69|446.03|440.63|9
1641183310000|2022-01-03 04:15:10|446.04|440.64|446.12|440.72|446.14|440.74|446.04|440.64|12
1641183320000|2022-01-03 04:15:20|446.14|440.74|446.21|440.81|446.3|440.9|446.13|440.73|20
1641183330000|2022-01-03 04:15:30|446.22|440.82|446.26|440.86|446.27|440.87|446.19|440.79|16
1641183340000|2022-01-03 04:15:40|446.25|440.85|446.27|440.87|446.27|440.87|446.25|440.85|8
1641183350000|2022-01-03 04:15:50|446.24|440.84|446.26|440.86|446.27|440.87|446.24|440.84|9
1641183360000|2022-01-03 04:16:00|446.24|440.84|446.31|440.91|446.33|440.93|446.24|440.84|6
1641183370000|2022-01-03 04:16:10|446.27|440.87|446.26|440.86|446.28|440.88|446.25|440.85|10
1641183380000|2022-01-03 04:16:20|446.25|440.85|446.31|440.91|446.31|440.91|446.24|440.84|15
1641183390000|2022-01-03 04:16:30|446.33|440.93|446.31|440.91|446.33|440.93|446.25|440.85|10
1641183400000|2022-01-03 04:16:40|446.34|440.94|446.28|440.88|446.34|440.94|446.22|440.82|13
1641183410000|2022-01-03 04:16:50|446.29|440.89|446.25|440.85|446.29|440.89|446.22|440.82|23
1641183420000|2022-01-03 04:17:00|446.26|440.86|446.25|440.85|446.26|440.86|446.23|440.83|8
1641183430000|2022-01-03 04:17:10|446.23|440.83|446.25|440.85|446.27|440.87|446.19|440.79|14
1641183440000|2022-01-03 04:17:20|446.23|440.83|446.21|440.81|446.25|440.85|446.21|440.81|16
1641183450000|2022-01-03 04:17:30|446.2|440.8|446.13|440.73|446.21|440.81|446.13|440.73|19
1641183460000|2022-01-03 04:17:40|446.15|440.75|446.15|440.75|446.19|440.79|446.14|440.74|20
1641183470000|2022-01-03 04:17:50|446.13|440.73|446.16|440.76|446.19|440.79|446.1|440.7|16
1641183480000|2022-01-03 04:18:00|446.17|440.77|446.18|440.78|446.2|440.8|446.16|440.76|11
1641183490000|2022-01-03 04:18:10|446.22|440.82|446.16|440.76|446.22|440.82|446.16|440.76|4
1641183500000|2022-01-03 04:18:20|446.15|440.75|446.16|440.76|446.16|440.76|446.15|440.75|2
1641183510000|2022-01-03 04:18:30|446.17|440.77|446.21|440.81|446.22|440.82|446.17|440.77|7
1641183520000|2022-01-03 04:18:40|446.2|440.8|446.19|440.79|446.21|440.81|446.19|440.79|5
1641183530000|2022-01-03 04:18:50|446.17|440.77|446.17|440.77|446.17|440.77|446.17|440.77|1
1641183540000|2022-01-03 04:19:00|446.16|440.76|446.09|440.69|446.16|440.76|446.07|440.67|7
1641183550000|2022-01-03 04:19:10|446.11|440.71|446.09|440.69|446.16|440.76|446.08|440.68|10
1641183560000|2022-01-03 04:19:20|446.08|440.68|446.08|440.68|446.11|440.71|446.05|440.65|19
1641183570000|2022-01-03 04:19:30|446.09|440.69|445.83|440.43|446.09|440.69|445.83|440.43|21
1641183580000|2022-01-03 04:19:40|445.87|440.47|445.88|440.48|445.89|440.49|445.82|440.42|17
1641183590000|2022-01-03 04:19:50|445.89|440.49|445.88|440.48|445.9|440.5|445.88|440.48|10
1641183600000|2022-01-03 04:20:00|445.89|440.49|445.87|440.47|445.89|440.49|445.87|440.47|2
1641183610000|2022-01-03 04:20:10|445.86|440.46|445.86|440.46|445.87|440.47|445.86|440.46|7
1641183620000|2022-01-03 04:20:20|445.85|440.45|445.85|440.45|445.9|440.5|445.82|440.42|16
1641183630000|2022-01-03 04:20:30|445.83|440.43|445.77|440.37|445.85|440.45|445.76|440.36|12
1641183640000|2022-01-03 04:20:40|445.76|440.36|445.76|440.36|445.77|440.37|445.76|440.36|9
1641183650000|2022-01-03 04:20:50|445.77|440.37|445.79|440.39|445.79|440.39|445.76|440.36|9
1641183660000|2022-01-03 04:21:00|445.8|440.4|445.8|440.4|445.8|440.4|445.77|440.37|12
1641183670000|2022-01-03 04:21:10|445.79|440.39|445.56|440.16|445.79|440.39|445.52|440.12|25
1641183680000|2022-01-03 04:21:20|445.52|440.12|445.5|440.1|445.53|440.13|445.49|440.09|11
1641183690000|2022-01-03 04:21:30|445.49|440.09|445.48|440.08|445.49|440.09|445.48|440.08|4
1641183700000|2022-01-03 04:21:40|445.47|440.07|445.48|440.08|445.5|440.1|445.47|440.07|4
1641183710000|2022-01-03 04:21:50|445.49|440.09|445.52|440.12|445.61|440.21|445.49|440.09|20
1641183720000|2022-01-03 04:22:00|445.59|440.19|445.5|440.1|445.59|440.19|445.5|440.1|14
1641183730000|2022-01-03 04:22:10|445.52|440.12|445.49|440.09|445.52|440.12|445.49|440.09|6
1641183740000|2022-01-03 04:22:20|445.5|440.1|445.48|440.08|445.5|440.1|445.48|440.08|5
1641183750000|2022-01-03 04:22:30|445.5|440.1|445.37|439.97|445.51|440.11|445.36|439.96|19
1641183760000|2022-01-03 04:22:40|445.36|439.96|445.26|439.86|445.36|439.96|445.25|439.85|18
1641183770000|2022-01-03 04:22:50|445.28|439.88|445.26|439.86|445.28|439.88|445.23|439.83|14
1641183780000|2022-01-03 04:23:00|445.25|439.85|445.35|439.95|445.35|439.95|445.25|439.85|9
1641183790000|2022-01-03 04:23:10|445.34|439.94|445.48|440.08|445.49|440.09|445.34|439.94|12
1641183800000|2022-01-03 04:23:20|445.53|440.13|445.5|440.1|445.56|440.16|445.5|440.1|12
1641183810000|2022-01-03 04:23:30|445.53|440.13|445.48|440.08|445.54|440.14|445.48|440.08|12
1641183820000|2022-01-03 04:23:40|445.49|440.09|445.51|440.11|445.51|440.11|445.49|440.09|9
1641183830000|2022-01-03 04:23:50|445.5|440.1|445.36|439.96|445.51|440.11|445.32|439.92|18
1641183840000|2022-01-03 04:24:00|445.37|439.97|445.35|439.95|445.4|440|445.32|439.92|12
1641183850000|2022-01-03 04:24:10|445.33|439.93|445.32|439.92|445.33|439.93|445.32|439.92|6
1641183860000|2022-01-03 04:24:20|445.33|439.93|445.52|440.12|445.53|440.13|445.32|439.92|14
1641183870000|2022-01-03 04:24:30|445.48|440.08|445.85|440.45|445.91|440.51|445.48|440.08|31
1641183880000|2022-01-03 04:24:40|445.88|440.48|445.89|440.49|445.91|440.51|445.84|440.44|15
1641183890000|2022-01-03 04:24:50|445.88|440.48|445.86|440.46|445.91|440.51|445.86|440.46|14
1641183900000|2022-01-03 04:25:00|445.87|440.47|445.65|440.25|445.87|440.47|445.65|440.25|16
1641183910000|2022-01-03 04:25:10|445.63|440.23|445.62|440.22|445.64|440.24|445.61|440.21|13
1641183920000|2022-01-03 04:25:20|445.63|440.23|445.52|440.12|445.63|440.23|445.5|440.1|13
1641183930000|2022-01-03 04:25:30|445.54|440.14|445.52|440.12|445.54|440.14|445.51|440.11|11
1641183940000|2022-01-03 04:25:40|445.54|440.14|445.41|440.01|445.54|440.14|445.4|440|13
1641183950000|2022-01-03 04:25:50|445.42|440.02|445.41|440.01|445.42|440.02|445.4|440|3
1641183960000|2022-01-03 04:26:00|445.4|440|445.42|440.02|445.47|440.07|445.4|440|12
1641183970000|2022-01-03 04:26:10|445.43|440.03|445.44|440.04|445.45|440.05|445.43|440.03|9
1641183980000|2022-01-03 04:26:20|445.43|440.03|445.43|440.03|445.43|440.03|445.43|440.03|1
1641183990000|2022-01-03 04:26:30|445.42|440.02|445.06|439.66|445.42|440.02|445.04|439.64|19
1641184000000|2022-01-03 04:26:40|444.98|439.58|444.98|439.58|445.05|439.65|444.96|439.56|16
1641184010000|2022-01-03 04:26:50|444.96|439.56|444.98|439.58|444.99|439.59|444.95|439.55|16
1641184020000|2022-01-03 04:27:00|444.99|439.59|445.27|439.87|445.27|439.87|444.92|439.52|24
1641184030000|2022-01-03 04:27:10|445.2|439.8|445.25|439.85|445.33|439.93|445.2|439.8|21
1641184040000|2022-01-03 04:27:20|445.28|439.88|445.23|439.83|445.29|439.89|445.22|439.82|15
1641184050000|2022-01-03 04:27:30|445.22|439.82|445.16|439.76|445.22|439.82|445.15|439.75|20
1641184060000|2022-01-03 04:27:40|445.18|439.78|445.16|439.76|445.18|439.78|445.14|439.74|15
1641184070000|2022-01-03 04:27:50|445.17|439.77|445.18|439.78|445.28|439.88|445.17|439.77|14
1641184080000|2022-01-03 04:28:00|445.17|439.77|445.19|439.79|445.21|439.81|445.16|439.76|13
1641184090000|2022-01-03 04:28:10|445.18|439.78|445.18|439.78|445.21|439.81|445.16|439.76|10
1641184100000|2022-01-03 04:28:20|445.19|439.79|445.2|439.8|445.2|439.8|445.19|439.79|10
1641184110000|2022-01-03 04:28:30|445.19|439.79|445.2|439.8|445.2|439.8|445.18|439.78|5
1641184120000|2022-01-03 04:28:40|445.21|439.81|445.18|439.78|445.22|439.82|445.17|439.77|7
1641184130000|2022-01-03 04:28:50|445.19|439.79|445.18|439.78|445.19|439.79|445.17|439.77|9
1641184140000|2022-01-03 04:29:00|445.17|439.77|445.17|439.77|445.22|439.82|445.17|439.77|15
1641184150000|2022-01-03 04:29:10|445.18|439.78|444.91|439.51|445.18|439.78|444.9|439.5|21
1641184160000|2022-01-03 04:29:20|444.9|439.5|444.91|439.51|444.93|439.53|444.87|439.47|16
1641184170000|2022-01-03 04:29:30|444.86|439.46|444.87|439.47|444.94|439.54|444.86|439.46|14
1641184180000|2022-01-03 04:29:40|444.85|439.45|444.82|439.42|444.85|439.45|444.8|439.4|10
1641184190000|2022-01-03 04:29:50|444.81|439.41|444.83|439.43|444.85|439.45|444.8|439.4|11
1641184200000|2022-01-03 04:30:00|444.84|439.44|444.72|439.32|444.84|439.44|444.65|439.25|20
1641184210000|2022-01-03 04:30:10|444.73|439.33|444.8|439.4|444.8|439.4|444.72|439.32|15
1641184220000|2022-01-03 04:30:20|444.79|439.39|444.82|439.42|444.82|439.42|444.78|439.38|7
1641184230000|2022-01-03 04:30:30|444.81|439.41|444.78|439.38|444.81|439.41|444.78|439.38|15
1641184240000|2022-01-03 04:30:40|444.76|439.36|444.76|439.36|444.77|439.37|444.74|439.34|7
1641184250000|2022-01-03 04:30:50|444.75|439.35|444.72|439.32|444.75|439.35|444.71|439.31|15
1641184260000|2022-01-03 04:31:00|444.73|439.33|444.73|439.33|444.73|439.33|444.71|439.31|6
1641184270000|2022-01-03 04:31:10|444.75|439.35|444.56|439.16|444.75|439.35|444.56|439.16|25
1641184280000|2022-01-03 04:31:20|444.54|439.14|444.52|439.12|444.56|439.16|444.46|439.06|21
1641184290000|2022-01-03 04:31:30|444.51|439.11|444.55|439.15|444.57|439.17|444.51|439.11|11
1641184310000|2022-01-03 04:31:50|444.54|439.14|444.5|439.1|444.56|439.16|444.5|439.1|14
1641184320000|2022-01-03 04:32:00|444.49|439.09|444.5|439.1|444.52|439.12|444.49|439.09|5
1641184330000|2022-01-03 04:32:10|444.51|439.11|444.51|439.11|444.51|439.11|444.51|439.11|1
1641184340000|2022-01-03 04:32:20|444.53|439.13|444.55|439.15|444.55|439.15|444.53|439.13|2
1641184350000|2022-01-03 04:32:30|444.52|439.12|444.52|439.12|444.52|439.12|444.52|439.12|1
1641184360000|2022-01-03 04:32:40|444.53|439.13|444.54|439.14|444.55|439.15|444.52|439.12|7
1641184370000|2022-01-03 04:32:50|444.59|439.19|444.63|439.23|444.63|439.23|444.59|439.19|6
1641184380000|2022-01-03 04:33:00|444.72|439.32|444.66|439.26|444.72|439.32|444.62|439.22|16
1641184390000|2022-01-03 04:33:10|444.62|439.22|444.62|439.22|444.7|439.3|444.62|439.22|14
1641184400000|2022-01-03 04:33:20|444.66|439.26|444.57|439.17|444.67|439.27|444.54|439.14|21
1641184410000|2022-01-03 04:33:30|444.58|439.18|444.77|439.37|444.77|439.37|444.57|439.17|27
1641184420000|2022-01-03 04:33:40|444.87|439.47|444.82|439.42|444.89|439.49|444.78|439.38|22
1641184430000|2022-01-03 04:33:50|444.77|439.37|444.85|439.45|444.89|439.49|444.77|439.37|22
1641184440000|2022-01-03 04:34:00|444.86|439.46|444.79|439.39|444.87|439.47|444.78|439.38|16
1641184450000|2022-01-03 04:34:10|444.8|439.4|444.8|439.4|444.8|439.4|444.76|439.36|10
1641184460000|2022-01-03 04:34:20|444.82|439.42|444.79|439.39|444.83|439.43|444.79|439.39|11
1641184470000|2022-01-03 04:34:30|444.77|439.37|444.79|439.39|444.8|439.4|444.77|439.37|6
1641184480000|2022-01-03 04:34:40|444.81|439.41|444.8|439.4|444.83|439.43|444.79|439.39|12
1641184490000|2022-01-03 04:34:50|444.79|439.39|444.8|439.4|444.84|439.44|444.79|439.39|11
1641184500000|2022-01-03 04:35:00|444.79|439.39|444.82|439.42|444.82|439.42|444.79|439.39|4
1641184510000|2022-01-03 04:35:10|444.8|439.4|444.79|439.39|444.81|439.41|444.79|439.39|10
1641184520000|2022-01-03 04:35:20|444.78|439.38|444.8|439.4|444.82|439.42|444.78|439.38|9
1641184530000|2022-01-03 04:35:30|444.83|439.43|444.78|439.38|444.83|439.43|444.76|439.36|22
1641184540000|2022-01-03 04:35:40|444.76|439.36|444.76|439.36|444.82|439.42|444.76|439.36|17
1641184550000|2022-01-03 04:35:50|444.77|439.37|444.79|439.39|444.85|439.45|444.75|439.35|20
1641184560000|2022-01-03 04:36:00|444.78|439.38|444.84|439.44|444.85|439.45|444.76|439.36|18
1641184570000|2022-01-03 04:36:10|444.81|439.41|444.81|439.41|444.82|439.42|444.78|439.38|12
1641184580000|2022-01-03 04:36:20|444.8|439.4|444.8|439.4|444.82|439.42|444.79|439.39|7
1641184590000|2022-01-03 04:36:30|444.79|439.39|445|439.6|445.04|439.64|444.79|439.39|13
1641184600000|2022-01-03 04:36:40|444.96|439.56|445.03|439.63|445.06|439.66|444.95|439.55|20
1641184610000|2022-01-03 04:36:50|445.02|439.62|445.03|439.63|445.1|439.7|444.97|439.57|24
1641184620000|2022-01-03 04:37:00|445.04|439.64|445.05|439.65|445.06|439.66|444.99|439.59|15
1641184630000|2022-01-03 04:37:10|445.06|439.66|445.06|439.66|445.06|439.66|445.02|439.62|10
1641184640000|2022-01-03 04:37:20|445.03|439.63|445.06|439.66|445.06|439.66|445.02|439.62|7
1641184650000|2022-01-03 04:37:30|445.07|439.67|445.09|439.69|445.1|439.7|445.07|439.67|5
1641184660000|2022-01-03 04:37:40|445.1|439.7|445.05|439.65|445.1|439.7|445.03|439.63|10
1641184670000|2022-01-03 04:37:50|445.06|439.66|445.05|439.65|445.08|439.68|444.99|439.59|11
1641184680000|2022-01-03 04:38:00|445.06|439.66|445.05|439.65|445.06|439.66|445.05|439.65|6
1641184690000|2022-01-03 04:38:10|445.07|439.67|445.13|439.73|445.15|439.75|445.07|439.67|13
1641184700000|2022-01-03 04:38:20|445.15|439.75|445.1|439.7|445.15|439.75|445.08|439.68|11
1641184710000|2022-01-03 04:38:30|445.09|439.69|445.1|439.7|445.1|439.7|445.08|439.68|8
1641184720000|2022-01-03 04:38:40|445.09|439.69|445.09|439.69|445.1|439.7|445.09|439.69|7
1641184730000|2022-01-03 04:38:50|445.08|439.68|445.1|439.7|445.11|439.71|445.08|439.68|6
1641184740000|2022-01-03 04:39:00|445.11|439.71|445.1|439.7|445.11|439.71|445.1|439.7|2
1641184750000|2022-01-03 04:39:10|445.11|439.71|445.15|439.75|445.15|439.75|445.1|439.7|6
1641184770000|2022-01-03 04:39:30|445.12|439.72|445.14|439.74|445.16|439.76|445.12|439.72|13
1641184780000|2022-01-03 04:39:40|445.26|439.86|445.36|439.96|445.39|439.99|445.26|439.86|13
1641184790000|2022-01-03 04:39:50|445.35|439.95|445.27|439.87|445.38|439.98|445.27|439.87|16
1641184800000|2022-01-03 04:40:00|445.35|439.95|445.35|439.95|445.39|439.99|445.33|439.93|12
1641184810000|2022-01-03 04:40:10|445.38|439.98|445.33|439.93|445.39|439.99|445.33|439.93|14
1641184820000|2022-01-03 04:40:20|445.3|439.9|445.29|439.89|445.38|439.98|445.29|439.89|9
1641184830000|2022-01-03 04:40:30|445.28|439.88|445.33|439.93|445.33|439.93|445.26|439.86|16
1641184840000|2022-01-03 04:40:40|445.34|439.94|445.31|439.91|445.36|439.96|445.31|439.91|9
1641184850000|2022-01-03 04:40:50|445.32|439.92|445.33|439.93|445.33|439.93|445.31|439.91|7
1641184860000|2022-01-03 04:41:00|445.31|439.91|445.31|439.91|445.34|439.94|445.28|439.88|9
1641184870000|2022-01-03 04:41:10|445.34|439.94|445.32|439.92|445.34|439.94|445.31|439.91|10
1641184880000|2022-01-03 04:41:20|445.33|439.93|445.32|439.92|445.36|439.96|445.32|439.92|17
1641184890000|2022-01-03 04:41:30|445.34|439.94|445.19|439.79|445.34|439.94|445.19|439.79|10
1641184900000|2022-01-03 04:41:40|445.22|439.82|445.2|439.8|445.23|439.83|445.17|439.77|11
1641184910000|2022-01-03 04:41:50|445.21|439.81|445.2|439.8|445.22|439.82|445.2|439.8|6
1641184920000|2022-01-03 04:42:00|445.19|439.79|445.22|439.82|445.23|439.83|445.19|439.79|9
1641184940000|2022-01-03 04:42:20|445.21|439.81|445.2|439.8|445.21|439.81|445.2|439.8|2
1641184950000|2022-01-03 04:42:30|445.19|439.79|445.2|439.8|445.21|439.81|445.17|439.77|9
1641184960000|2022-01-03 04:42:40|445.19|439.79|445.21|439.81|445.24|439.84|445.19|439.79|9
1641184970000|2022-01-03 04:42:50|445.19|439.79|445.2|439.8|445.24|439.84|445.18|439.78|18
1641184980000|2022-01-03 04:43:00|445.23|439.83|445.2|439.8|445.23|439.83|445.18|439.78|11
1641184990000|2022-01-03 04:43:10|445.19|439.79|445.19|439.79|445.2|439.8|445.17|439.77|5
1641185000000|2022-01-03 04:43:20|445.18|439.78|445.19|439.79|445.2|439.8|445.17|439.77|9
1641185010000|2022-01-03 04:43:30|445.18|439.78|445.2|439.8|445.22|439.82|445.17|439.77|15
1641185020000|2022-01-03 04:43:40|445.19|439.79|445.42|440.02|445.43|440.03|445.19|439.79|14
1641185030000|2022-01-03 04:43:50|445.41|440.01|445.43|440.03|445.45|440.05|445.41|440.01|13
1641185040000|2022-01-03 04:44:00|445.42|440.02|445.5|440.1|445.51|440.11|445.42|440.02|15
1641185050000|2022-01-03 04:44:10|445.49|440.09|445.5|440.1|445.51|440.11|445.49|440.09|6
1641185070000|2022-01-03 04:44:30|445.52|440.12|445.45|440.05|445.52|440.12|445.45|440.05|8
1641185080000|2022-01-03 04:44:40|445.46|440.06|445.44|440.04|445.46|440.06|445.41|440.01|13
1641185090000|2022-01-03 04:44:50|445.41|440.01|445.38|439.98|445.47|440.07|445.38|439.98|16
1641185100000|2022-01-03 04:45:00|445.39|439.99|445.42|440.02|445.42|440.02|445.39|439.99|4
1641185130000|2022-01-03 04:45:30|445.4|440|445.4|440|445.41|440.01|445.4|440|5
1641185140000|2022-01-03 04:45:40|445.41|440.01|445.4|440|445.41|440.01|445.4|440|2
1641185150000|2022-01-03 04:45:50|445.39|439.99|445.38|439.98|445.4|440|445.37|439.97|10
1641185170000|2022-01-03 04:46:10|445.4|440|445.4|440|445.4|440|445.4|440|1
1641185180000|2022-01-03 04:46:20|445.39|439.99|445.39|439.99|445.4|440|445.39|439.99|3
1641185190000|2022-01-03 04:46:30|445.4|440|445.4|440|445.4|440|445.38|439.98|9
1641185200000|2022-01-03 04:46:40|445.39|439.99|445.39|439.99|445.42|440.02|445.38|439.98|14
1641185210000|2022-01-03 04:46:50|445.37|439.97|445.39|439.99|445.4|440|445.37|439.97|4
1641185220000|2022-01-03 04:47:00|445.4|440|445.39|439.99|445.4|440|445.39|439.99|2
1641185230000|2022-01-03 04:47:10|445.4|440|445.39|439.99|445.4|440|445.39|439.99|6
1641185240000|2022-01-03 04:47:20|445.4|440|445.4|440|445.41|440.01|445.39|439.99|5
1641185250000|2022-01-03 04:47:30|445.39|439.99|445.4|440|445.4|440|445.39|439.99|2
1641185270000|2022-01-03 04:47:50|445.39|439.99|445.38|439.98|445.39|439.99|445.37|439.97|5
1641185280000|2022-01-03 04:48:00|445.39|439.99|445.38|439.98|445.39|439.99|445.37|439.97|14
1641185290000|2022-01-03 04:48:10|445.39|439.99|445.39|439.99|445.4|440|445.37|439.97|12
1641185300000|2022-01-03 04:48:20|445.38|439.98|445.25|439.85|445.38|439.98|445.24|439.84|25
1641185310000|2022-01-03 04:48:30|445.26|439.86|445.24|439.84|445.26|439.86|445.21|439.81|7
1641185320000|2022-01-03 04:48:40|445.25|439.85|445.19|439.79|445.25|439.85|445.19|439.79|3
1641185330000|2022-01-03 04:48:50|445.21|439.81|445.19|439.79|445.21|439.81|445.19|439.79|5
1641185350000|2022-01-03 04:49:10|445.17|439.77|445.18|439.78|445.19|439.79|445.17|439.77|3
1641185360000|2022-01-03 04:49:20|445.19|439.79|445.19|439.79|445.19|439.79|445.19|439.79|1
1641185370000|2022-01-03 04:49:30|445.15|439.75|445.04|439.64|445.15|439.75|445.04|439.64|3
1641185380000|2022-01-03 04:49:40|445.03|439.63|444.98|439.58|445.07|439.67|444.98|439.58|12
1641185390000|2022-01-03 04:49:50|445|439.6|445.02|439.62|445.05|439.65|445|439.6|11
1641185400000|2022-01-03 04:50:00|445.03|439.63|445.08|439.68|445.16|439.76|445.03|439.63|27
1641185410000|2022-01-03 04:50:10|445.05|439.65|444.97|439.57|445.09|439.69|444.94|439.54|22
1641185420000|2022-01-03 04:50:20|444.95|439.55|444.88|439.48|444.95|439.55|444.88|439.48|9
1641185430000|2022-01-03 04:50:30|444.86|439.46|444.66|439.26|444.86|439.46|444.66|439.26|12
1641185440000|2022-01-03 04:50:40|444.65|439.25|444.63|439.23|444.65|439.25|444.63|439.23|5
1641185450000|2022-01-03 04:50:50|444.64|439.24|444.6|439.2|444.64|439.24|444.6|439.2|11
1641185460000|2022-01-03 04:51:00|444.61|439.21|444.61|439.21|444.64|439.24|444.6|439.2|13
1641185470000|2022-01-03 04:51:10|444.62|439.22|444.61|439.21|444.62|439.22|444.61|439.21|4
1641185480000|2022-01-03 04:51:20|444.62|439.22|444.67|439.27|444.67|439.27|444.62|439.22|11
1641185490000|2022-01-03 04:51:30|444.66|439.26|444.67|439.27|444.68|439.28|444.66|439.26|4
1641185500000|2022-01-03 04:51:40|444.69|439.29|444.64|439.24|444.69|439.29|444.64|439.24|5
1641185510000|2022-01-03 04:51:50|444.65|439.25|444.79|439.39|444.8|439.4|444.63|439.23|15
1641185520000|2022-01-03 04:52:00|444.8|439.4|444.79|439.39|444.8|439.4|444.78|439.38|13
1641185530000|2022-01-03 04:52:10|444.78|439.38|444.78|439.38|444.78|439.38|444.78|439.38|1
1641185540000|2022-01-03 04:52:20|444.77|439.37|444.76|439.36|444.8|439.4|444.76|439.36|10
1641185550000|2022-01-03 04:52:30|444.77|439.37|444.85|439.45|444.93|439.53|444.77|439.37|15
1641185560000|2022-01-03 04:52:40|444.86|439.46|444.82|439.42|444.98|439.58|444.82|439.42|8
1641185570000|2022-01-03 04:52:50|444.85|439.45|444.86|439.46|444.88|439.48|444.83|439.43|13
1641185580000|2022-01-03 04:53:00|444.85|439.45|444.76|439.36|444.88|439.48|444.76|439.36|28
1641185590000|2022-01-03 04:53:10|444.82|439.42|444.77|439.37|444.82|439.42|444.75|439.35|18
1641185600000|2022-01-03 04:53:20|444.76|439.36|444.7|439.3|444.78|439.38|444.69|439.29|13
1641185610000|2022-01-03 04:53:30|444.72|439.32|444.72|439.32|444.74|439.34|444.71|439.31|12
1641185620000|2022-01-03 04:53:40|444.71|439.31|444.71|439.31|444.71|439.31|444.71|439.31|1
1641185630000|2022-01-03 04:53:50|444.7|439.3|444.7|439.3|444.7|439.3|444.7|439.3|1
1641185640000|2022-01-03 04:54:00|444.69|439.29|444.69|439.29|444.7|439.3|444.69|439.29|13
1641185650000|2022-01-03 04:54:10|444.7|439.3|444.74|439.34|444.74|439.34|444.69|439.29|7
1641185660000|2022-01-03 04:54:20|444.73|439.33|444.73|439.33|444.74|439.34|444.73|439.33|3
1641185670000|2022-01-03 04:54:30|444.74|439.34|444.74|439.34|444.74|439.34|444.74|439.34|1
1641185680000|2022-01-03 04:54:40|444.73|439.33|444.67|439.27|444.75|439.35|444.66|439.26|18
1641185690000|2022-01-03 04:54:50|444.69|439.29|444.67|439.27|444.72|439.32|444.67|439.27|21
1641185700000|2022-01-03 04:55:00|444.69|439.29|444.67|439.27|444.7|439.3|444.63|439.23|25
1641185710000|2022-01-03 04:55:10|444.66|439.26|444.63|439.23|444.67|439.27|444.62|439.22|7
1641185720000|2022-01-03 04:55:20|444.62|439.22|444.62|439.22|444.62|439.22|444.59|439.19|3
1641185730000|2022-01-03 04:55:30|444.59|439.19|444.82|439.42|444.84|439.44|444.59|439.19|19
1641185740000|2022-01-03 04:55:40|444.81|439.41|444.78|439.38|444.81|439.41|444.78|439.38|5
1641185750000|2022-01-03 04:55:50|444.77|439.37|444.69|439.29|444.78|439.38|444.68|439.28|11
1641185760000|2022-01-03 04:56:00|444.68|439.28|444.67|439.27|444.74|439.34|444.65|439.25|5
1641185770000|2022-01-03 04:56:10|444.68|439.28|444.69|439.29|444.71|439.31|444.65|439.25|16
1641185780000|2022-01-03 04:56:20|444.67|439.27|444.68|439.28|444.7|439.3|444.67|439.27|7
1641185790000|2022-01-03 04:56:30|444.69|439.29|444.7|439.3|444.73|439.33|444.69|439.29|9
1641185800000|2022-01-03 04:56:40|444.71|439.31|444.79|439.39|444.84|439.44|444.71|439.31|14
1641185810000|2022-01-03 04:56:50|444.78|439.38|444.78|439.38|444.8|439.4|444.78|439.38|5
1641185820000|2022-01-03 04:57:00|444.77|439.37|444.77|439.37|444.78|439.38|444.77|439.37|3
1641185830000|2022-01-03 04:57:10|444.78|439.38|444.77|439.37|444.78|439.38|444.77|439.37|2
1641185840000|2022-01-03 04:57:20|444.78|439.38|444.78|439.38|444.78|439.38|444.77|439.37|3
1641185850000|2022-01-03 04:57:30|444.77|439.37|444.75|439.35|444.78|439.38|444.75|439.35|6
1641185860000|2022-01-03 04:57:40|444.74|439.34|444.64|439.24|444.74|439.34|444.62|439.22|10
1641185870000|2022-01-03 04:57:50|444.62|439.22|444.56|439.16|444.69|439.29|444.56|439.16|18
1641185880000|2022-01-03 04:58:00|444.55|439.15|444.52|439.12|444.55|439.15|444.51|439.11|7
1641185890000|2022-01-03 04:58:10|444.53|439.13|444.52|439.12|444.53|439.13|444.52|439.12|10
1641185900000|2022-01-03 04:58:20|444.51|439.11|444.52|439.12|444.52|439.12|444.51|439.11|6
1641185910000|2022-01-03 04:58:30|444.56|439.16|444.6|439.2|444.74|439.34|444.56|439.16|16
1641185920000|2022-01-03 04:58:40|444.61|439.21|444.57|439.17|444.62|439.22|444.57|439.17|6
1641185930000|2022-01-03 04:58:50|444.55|439.15|444.5|439.1|444.55|439.15|444.48|439.08|12
1641185940000|2022-01-03 04:59:00|444.49|439.09|444.46|439.06|444.49|439.09|444.45|439.05|9
1641185950000|2022-01-03 04:59:10|444.44|439.04|444.26|438.86|444.44|439.04|444.26|438.86|15
1641185960000|2022-01-03 04:59:20|444.24|438.84|444.27|438.87|444.3|438.9|444.24|438.84|6
1641185970000|2022-01-03 04:59:30|444.22|438.82|444.24|438.84|444.26|438.86|444.21|438.81|15
1641185980000|2022-01-03 04:59:40|444.26|438.86|444.32|438.92|444.33|438.93|444.24|438.84|17
1641185990000|2022-01-03 04:59:50|444.31|438.91|444.59|439.19|444.61|439.21|444.31|438.91|31
1641186000000|2022-01-03 05:00:00|444.53|439.13|444.43|439.03|444.62|439.22|444.43|439.03|25
1641186010000|2022-01-03 05:00:10|444.45|439.05|444.38|438.98|444.5|439.1|444.38|438.98|13
1641186020000|2022-01-03 05:00:20|444.39|438.99|444.39|438.99|444.42|439.02|444.38|438.98|6
1641186030000|2022-01-03 05:00:30|444.38|438.98|444.39|438.99|444.51|439.11|444.38|438.98|21
1641186040000|2022-01-03 05:00:40|444.43|439.03|444.45|439.05|444.48|439.08|444.43|439.03|14
1641186050000|2022-01-03 05:00:50|444.49|439.09|444.47|439.07|444.49|439.09|444.46|439.06|9
1641186060000|2022-01-03 05:01:00|444.46|439.06|444.47|439.07|444.48|439.08|444.46|439.06|10
1641186070000|2022-01-03 05:01:10|444.46|439.06|444.5|439.1|444.53|439.13|444.46|439.06|14
1641186080000|2022-01-03 05:01:20|444.49|439.09|444.48|439.08|444.5|439.1|444.48|439.08|8
1641186090000|2022-01-03 05:01:30|444.49|439.09|444.5|439.1|444.51|439.11|444.49|439.09|5
1641186100000|2022-01-03 05:01:40|444.49|439.09|444.5|439.1|444.52|439.12|444.49|439.09|3
1641186110000|2022-01-03 05:01:50|444.49|439.09|444.5|439.1|444.5|439.1|444.49|439.09|4
1641186120000|2022-01-03 05:02:00|444.52|439.12|444.75|439.35|444.76|439.36|444.52|439.12|14
1641186130000|2022-01-03 05:02:10|444.78|439.38|444.77|439.37|444.79|439.39|444.75|439.35|10
1641186140000|2022-01-03 05:02:20|444.78|439.38|444.81|439.41|444.82|439.42|444.77|439.37|11
1641186150000|2022-01-03 05:02:30|444.82|439.42|444.81|439.41|444.82|439.42|444.78|439.38|10
1641186160000|2022-01-03 05:02:40|444.79|439.39|444.78|439.38|444.84|439.44|444.78|439.38|10
1641186170000|2022-01-03 05:02:50|444.8|439.4|444.75|439.35|444.8|439.4|444.73|439.33|8
1641186180000|2022-01-03 05:03:00|444.76|439.36|444.75|439.35|444.76|439.36|444.75|439.35|2
1641186190000|2022-01-03 05:03:10|444.79|439.39|444.87|439.47|444.87|439.47|444.74|439.34|12
1641186200000|2022-01-03 05:03:20|444.84|439.44|444.85|439.45|444.86|439.46|444.82|439.42|8
1641186210000|2022-01-03 05:03:30|444.84|439.44|444.85|439.45|444.85|439.45|444.84|439.44|2
1641186220000|2022-01-03 05:03:40|444.84|439.44|444.85|439.45|444.85|439.45|444.84|439.44|6
1641186230000|2022-01-03 05:03:50|444.84|439.44|444.84|439.44|444.86|439.46|444.84|439.44|6
1641186240000|2022-01-03 05:04:00|444.85|439.45|444.74|439.34|444.85|439.45|444.7|439.3|14
1641186250000|2022-01-03 05:04:10|444.75|439.35|444.8|439.4|444.81|439.41|444.75|439.35|17
1641186260000|2022-01-03 05:04:20|444.79|439.39|444.83|439.43|444.86|439.46|444.79|439.39|23
1641186270000|2022-01-03 05:04:30|444.82|439.42|444.84|439.44|444.88|439.48|444.78|439.38|14
1641186280000|2022-01-03 05:04:40|444.85|439.45|444.89|439.49|444.91|439.51|444.82|439.42|15
1641186290000|2022-01-03 05:04:50|444.9|439.5|444.9|439.5|444.9|439.5|444.89|439.49|3
1641186300000|2022-01-03 05:05:00|444.89|439.49|444.83|439.43|444.89|439.49|444.82|439.42|7
1641186310000|2022-01-03 05:05:10|444.82|439.42|444.93|439.53|444.94|439.54|444.81|439.41|15
1641186320000|2022-01-03 05:05:20|444.94|439.54|444.91|439.51|444.94|439.54|444.91|439.51|5
1641186330000|2022-01-03 05:05:30|444.88|439.48|444.9|439.5|444.9|439.5|444.88|439.48|3
1641186350000|2022-01-03 05:05:50|444.87|439.47|444.92|439.52|444.92|439.52|444.87|439.47|4
1641186360000|2022-01-03 05:06:00|444.89|439.49|445.09|439.69|445.13|439.73|444.89|439.49|18
1641186370000|2022-01-03 05:06:10|445.1|439.7|445.06|439.66|445.1|439.7|445.05|439.65|6
1641186380000|2022-01-03 05:06:20|445.05|439.65|445.08|439.68|445.08|439.68|445.03|439.63|16
1641186390000|2022-01-03 05:06:30|445.09|439.69|445.08|439.68|445.1|439.7|445.07|439.67|12
1641186400000|2022-01-03 05:06:40|445.07|439.67|445.1|439.7|445.1|439.7|445.07|439.67|8
1641186410000|2022-01-03 05:06:50|445.09|439.69|445.07|439.67|445.09|439.69|445.07|439.67|3
1641186420000|2022-01-03 05:07:00|445.05|439.65|445|439.6|445.06|439.66|444.99|439.59|11
1641186430000|2022-01-03 05:07:10|444.98|439.58|444.97|439.57|444.99|439.59|444.96|439.56|9
1641186440000|2022-01-03 05:07:20|444.95|439.55|444.97|439.57|444.97|439.57|444.95|439.55|8
1641186450000|2022-01-03 05:07:30|444.96|439.56|445.02|439.62|445.03|439.63|444.93|439.53|22
1641186460000|2022-01-03 05:07:40|444.99|439.59|444.97|439.57|445.02|439.62|444.93|439.53|22
1641186470000|2022-01-03 05:07:50|445|439.6|444.62|439.22|445.01|439.61|444.59|439.19|29
1641186480000|2022-01-03 05:08:00|444.64|439.24|444.56|439.16|444.66|439.26|444.55|439.15|20
1641186490000|2022-01-03 05:08:10|444.57|439.17|444.45|439.05|444.58|439.18|444.4|439|18
1641186500000|2022-01-03 05:08:20|444.46|439.06|444.45|439.05|444.46|439.06|444.4|439|16
1641186510000|2022-01-03 05:08:30|444.37|438.97|444.58|439.18|444.65|439.25|444.37|438.97|23
1641186520000|2022-01-03 05:08:40|444.52|439.12|444.56|439.16|444.59|439.19|444.5|439.1|23
1641186530000|2022-01-03 05:08:50|444.52|439.12|444.56|439.16|444.57|439.17|444.5|439.1|14
1641186540000|2022-01-03 05:09:00|444.59|439.19|444.61|439.21|444.66|439.26|444.53|439.13|32
1641186550000|2022-01-03 05:09:10|444.62|439.22|444.63|439.23|444.64|439.24|444.61|439.21|10
1641186560000|2022-01-03 05:09:20|444.64|439.24|444.54|439.14|444.64|439.24|444.54|439.14|18
1641186570000|2022-01-03 05:09:30|444.56|439.16|444.58|439.18|444.59|439.19|444.54|439.14|9
1641186580000|2022-01-03 05:09:40|444.57|439.17|444.56|439.16|444.61|439.21|444.56|439.16|6
1641186590000|2022-01-03 05:09:50|444.57|439.17|444.48|439.08|444.61|439.21|444.46|439.06|18
1641186600000|2022-01-03 05:10:00|444.5|439.1|444.42|439.02|444.5|439.1|444.42|439.02|13
1641186610000|2022-01-03 05:10:10|444.41|439.01|444.45|439.05|444.48|439.08|444.41|439.01|17
1641186620000|2022-01-03 05:10:20|444.44|439.04|444.43|439.03|444.44|439.04|444.43|439.03|4
1641186630000|2022-01-03 05:10:30|444.44|439.04|444.43|439.03|444.44|439.04|444.43|439.03|8
1641186640000|2022-01-03 05:10:40|444.44|439.04|444.5|439.1|444.51|439.11|444.43|439.03|9
1641186650000|2022-01-03 05:10:50|444.47|439.07|444.47|439.07|444.5|439.1|444.47|439.07|7
1641186660000|2022-01-03 05:11:00|444.48|439.08|444.64|439.24|444.7|439.3|444.46|439.06|25
1641186670000|2022-01-03 05:11:10|444.66|439.26|444.62|439.22|444.66|439.26|444.58|439.18|15
1641186680000|2022-01-03 05:11:20|444.64|439.24|444.63|439.23|444.65|439.25|444.6|439.2|12
1641186690000|2022-01-03 05:11:30|444.62|439.22|444.56|439.16|444.63|439.23|444.56|439.16|16
1641186700000|2022-01-03 05:11:40|444.57|439.17|444.6|439.2|444.62|439.22|444.57|439.17|8
1641186710000|2022-01-03 05:11:50|444.59|439.19|444.62|439.22|444.63|439.23|444.57|439.17|10
1641186720000|2022-01-03 05:12:00|444.61|439.21|444.59|439.19|444.62|439.22|444.58|439.18|12
1641186730000|2022-01-03 05:12:10|444.61|439.21|444.61|439.21|444.62|439.22|444.58|439.18|9
1641186740000|2022-01-03 05:12:20|444.62|439.22|444.52|439.12|444.62|439.22|444.5|439.1|11
1641186750000|2022-01-03 05:12:30|444.54|439.14|444.5|439.1|444.57|439.17|444.5|439.1|14
1641186760000|2022-01-03 05:12:40|444.46|439.06|444.49|439.09|444.51|439.11|444.46|439.06|9
1641186770000|2022-01-03 05:12:50|444.5|439.1|444.49|439.09|444.51|439.11|444.49|439.09|7
1641186780000|2022-01-03 05:13:00|444.51|439.11|444.47|439.07|444.51|439.11|444.46|439.06|6
1641186790000|2022-01-03 05:13:10|444.48|439.08|444.42|439.02|444.48|439.08|444.37|438.97|14
1641186800000|2022-01-03 05:13:20|444.4|439|444.43|439.03|444.5|439.1|444.37|438.97|21
1641186810000|2022-01-03 05:13:30|444.42|439.02|444.44|439.04|444.44|439.04|444.41|439.01|11
1641186820000|2022-01-03 05:13:40|444.43|439.03|444.37|438.97|444.43|439.03|444.37|438.97|5
1641186830000|2022-01-03 05:13:50|444.38|438.98|444.37|438.97|444.38|438.98|444.36|438.96|6
1641186840000|2022-01-03 05:14:00|444.35|438.95|444.31|438.91|444.35|438.95|444.3|438.9|8
1641186860000|2022-01-03 05:14:20|444.33|438.93|444.3|438.9|444.33|438.93|444.29|438.89|6
1641186870000|2022-01-03 05:14:30|444.28|438.88|444.31|438.91|444.31|438.91|444.28|438.88|7
1641186880000|2022-01-03 05:14:40|444.3|438.9|444.31|438.91|444.32|438.92|444.3|438.9|4
1641186890000|2022-01-03 05:14:50|444.29|438.89|444.26|438.86|444.31|438.91|444.26|438.86|15
1641186900000|2022-01-03 05:15:00|444.25|438.85|444.29|438.89|444.33|438.93|444.25|438.85|17
1641186910000|2022-01-03 05:15:10|444.28|438.88|444.32|438.92|444.32|438.92|444.26|438.86|13
1641186920000|2022-01-03 05:15:20|444.31|438.91|444.3|438.9|444.31|438.91|444.3|438.9|2
1641186930000|2022-01-03 05:15:30|444.31|438.91|444.3|438.9|444.31|438.91|444.28|438.88|6
1641186940000|2022-01-03 05:15:40|444.31|438.91|444.28|438.88|444.31|438.91|444.28|438.88|6
1641186950000|2022-01-03 05:15:50|444.3|438.9|444.26|438.86|444.31|438.91|444.26|438.86|8
1641186960000|2022-01-03 05:16:00|444.27|438.87|444.24|438.84|444.31|438.91|444.23|438.83|8
1641186970000|2022-01-03 05:16:10|444.25|438.85|444.05|438.65|444.26|438.86|443.77|438.37|28
1641186980000|2022-01-03 05:16:20|444|438.6|443.91|438.51|444|438.6|443.91|438.51|23
1641186990000|2022-01-03 05:16:30|443.9|438.5|443.89|438.49|443.94|438.54|443.89|438.49|21
1641187000000|2022-01-03 05:16:40|443.9|438.5|443.88|438.48|443.92|438.52|443.84|438.44|22
1641187010000|2022-01-03 05:16:50|443.85|438.45|443.87|438.47|443.88|438.48|443.83|438.43|12
1641187020000|2022-01-03 05:17:00|443.84|438.44|443.74|438.34|443.88|438.48|443.71|438.31|14
1641187030000|2022-01-03 05:17:10|443.76|438.36|443.76|438.36|443.78|438.38|443.72|438.32|19
1641187040000|2022-01-03 05:17:20|443.74|438.34|443.86|438.46|443.92|438.52|443.73|438.33|15
1641187050000|2022-01-03 05:17:30|443.85|438.45|443.93|438.53|443.94|438.54|443.85|438.45|15
1641187060000|2022-01-03 05:17:40|443.92|438.52|443.9|438.5|443.93|438.53|443.9|438.5|6
1641187070000|2022-01-03 05:17:50|443.89|438.49|443.93|438.53|443.93|438.53|443.89|438.49|10
1641187080000|2022-01-03 05:18:00|443.92|438.52|443.88|438.48|443.93|438.53|443.88|438.48|9
1641187090000|2022-01-03 05:18:10|443.89|438.49|443.89|438.49|443.89|438.49|443.89|438.49|1
1641187100000|2022-01-03 05:18:20|443.9|438.5|443.91|438.51|443.91|438.51|443.88|438.48|9
1641187110000|2022-01-03 05:18:30|443.93|438.53|444|438.6|444.04|438.64|443.93|438.53|20
1641187120000|2022-01-03 05:18:40|444.03|438.63|444.01|438.61|444.03|438.63|443.98|438.58|15
1641187130000|2022-01-03 05:18:50|444.02|438.62|444.02|438.62|444.03|438.63|444|438.6|10
1641187140000|2022-01-03 05:19:00|444.01|438.61|444.01|438.61|444.02|438.62|444.01|438.61|3
1641187150000|2022-01-03 05:19:10|444.04|438.64|443.99|438.59|444.04|438.64|443.97|438.57|13
1641187160000|2022-01-03 05:19:20|444|438.6|443.99|438.59|444.06|438.66|443.97|438.57|19
1641187170000|2022-01-03 05:19:30|444.01|438.61|444.05|438.65|444.07|438.67|443.97|438.57|20
1641187180000|2022-01-03 05:19:40|444.02|438.62|444.26|438.86|444.26|438.86|443.99|438.59|26
1641187190000|2022-01-03 05:19:50|444.27|438.87|444.31|438.91|444.41|439.01|444.24|438.84|24
1641187200000|2022-01-03 05:20:00|444.29|438.89|444.33|438.93|444.35|438.95|444.29|438.89|21
1641187210000|2022-01-03 05:20:10|444.3|438.9|444.32|438.92|444.32|438.92|444.28|438.88|13
1641187220000|2022-01-03 05:20:20|444.3|438.9|444.35|438.95|444.4|439|444.14|438.74|22
1641187230000|2022-01-03 05:20:30|444.36|438.96|444.35|438.95|444.41|439.01|444.34|438.94|22
1641187240000|2022-01-03 05:20:40|444.34|438.94|444.3|438.9|444.37|438.97|444.28|438.88|17
1641187250000|2022-01-03 05:20:50|444.32|438.92|444.33|438.93|444.35|438.95|444.31|438.91|18
1641187260000|2022-01-03 05:21:00|444.32|438.92|444.33|438.93|444.33|438.93|444.29|438.89|15
1641187270000|2022-01-03 05:21:10|444.3|438.9|444.33|438.93|444.33|438.93|444.29|438.89|10
1641187280000|2022-01-03 05:21:20|444.3|438.9|444.3|438.9|444.33|438.93|444.3|438.9|7
1641187290000|2022-01-03 05:21:30|444.33|438.93|444.32|438.92|444.34|438.94|444.3|438.9|9
1641187300000|2022-01-03 05:21:40|444.31|438.91|444.12|438.72|444.31|438.91|444.11|438.71|21
1641187310000|2022-01-03 05:21:50|444.14|438.74|444.11|438.71|444.17|438.77|444.1|438.7|15
1641187320000|2022-01-03 05:22:00|444.12|438.72|444.12|438.72|444.14|438.74|444.11|438.71|7
1641187330000|2022-01-03 05:22:10|444.13|438.73|444.14|438.74|444.14|438.74|444.12|438.72|18
1641187340000|2022-01-03 05:22:20|444.13|438.73|444.14|438.74|444.17|438.77|444.11|438.71|24
1641187350000|2022-01-03 05:22:30|444.13|438.73|444.14|438.74|444.16|438.76|444.12|438.72|22
1641187360000|2022-01-03 05:22:40|444.12|438.72|443.91|438.51|444.16|438.76|443.91|438.51|17
1641187370000|2022-01-03 05:22:50|443.96|438.56|443.94|438.54|443.98|438.58|443.91|438.51|12
1641187380000|2022-01-03 05:23:00|443.93|438.53|443.93|438.53|443.98|438.58|443.92|438.52|10
1641187390000|2022-01-03 05:23:10|443.92|438.52|443.92|438.52|443.92|438.52|443.87|438.47|13
1641187400000|2022-01-03 05:23:20|443.9|438.5|444.11|438.71|444.11|438.71|443.9|438.5|22
1641187410000|2022-01-03 05:23:30|444.12|438.72|444.15|438.75|444.22|438.82|444.08|438.68|20
1641187420000|2022-01-03 05:23:40|444.16|438.76|444.15|438.75|444.18|438.78|444.12|438.72|22
1641187430000|2022-01-03 05:23:50|444.16|438.76|444.21|438.81|444.22|438.82|444.12|438.72|11
1641187440000|2022-01-03 05:24:00|444.24|438.84|444.34|438.94|444.35|438.95|444.22|438.82|12
1641187450000|2022-01-03 05:24:10|444.39|438.99|444.42|439.02|444.43|439.03|444.38|438.98|10
1641187460000|2022-01-03 05:24:20|444.44|439.04|444.45|439.05|444.49|439.09|444.43|439.03|7
1641187470000|2022-01-03 05:24:30|444.5|439.1|444.48|439.08|444.5|439.1|444.45|439.05|6
1641187480000|2022-01-03 05:24:40|444.44|439.04|444.43|439.03|444.45|439.05|444.43|439.03|4
1641187490000|2022-01-03 05:24:50|444.44|439.04|444.29|438.89|444.44|439.04|444.27|438.87|17
1641187500000|2022-01-03 05:25:00|444.3|438.9|444.29|438.89|444.34|438.94|444.29|438.89|15
1641187510000|2022-01-03 05:25:10|444.3|438.9|444.25|438.85|444.31|438.91|444.24|438.84|11
1641187520000|2022-01-03 05:25:20|444.24|438.84|444.25|438.85|444.26|438.86|444.24|438.84|7
1641187530000|2022-01-03 05:25:30|444.26|438.86|444.26|438.86|444.27|438.87|444.24|438.84|13
1641187540000|2022-01-03 05:25:40|444.25|438.85|444.2|438.8|444.29|438.89|444.2|438.8|17
1641187550000|2022-01-03 05:25:50|444.23|438.83|444.25|438.85|444.27|438.87|444.2|438.8|18
1641187560000|2022-01-03 05:26:00|444.23|438.83|444.23|438.83|444.27|438.87|444.21|438.81|16
1641187570000|2022-01-03 05:26:10|444.22|438.82|444.25|438.85|444.26|438.86|444.21|438.81|11
1641187580000|2022-01-03 05:26:20|444.24|438.84|444.25|438.85|444.26|438.86|444.24|438.84|17
1641187590000|2022-01-03 05:26:30|444.24|438.84|444.25|438.85|444.25|438.85|444.23|438.83|10
1641187600000|2022-01-03 05:26:40|444.24|438.84|444.27|438.87|444.28|438.88|444.24|438.84|16
1641187610000|2022-01-03 05:26:50|444.26|438.86|444.25|438.85|444.27|438.87|444.23|438.83|16
1641187620000|2022-01-03 05:27:00|444.24|438.84|445.12|439.72|445.15|439.75|444.23|438.83|35
1641187630000|2022-01-03 05:27:10|445.13|439.73|445.34|439.94|445.37|439.97|445.13|439.73|27
1641187640000|2022-01-03 05:27:20|445.35|439.95|445.29|439.89|445.38|439.98|445.25|439.85|26
1641187650000|2022-01-03 05:27:30|445.27|439.87|445.28|439.88|445.31|439.91|445.23|439.83|22
1641187660000|2022-01-03 05:27:40|445.29|439.89|445.35|439.95|445.36|439.96|445.28|439.88|20
1641187670000|2022-01-03 05:27:50|445.36|439.96|445.54|440.14|445.59|440.19|445.36|439.96|19
1641187680000|2022-01-03 05:28:00|445.53|440.13|445.49|440.09|445.55|440.15|445.38|439.98|31
1641187690000|2022-01-03 05:28:10|445.5|440.1|445.59|440.19|445.64|440.24|445.49|440.09|25
1641187700000|2022-01-03 05:28:20|445.57|440.17|445.5|440.1|445.62|440.22|445.5|440.1|26
1641187710000|2022-01-03 05:28:30|445.52|440.12|445.39|439.99|445.52|440.12|445.39|439.99|20
1641187720000|2022-01-03 05:28:40|445.4|440|445.42|440.02|445.45|440.05|445.39|439.99|17
1641187730000|2022-01-03 05:28:50|445.4|440|445.53|440.13|445.53|440.13|445.37|439.97|18
1641187740000|2022-01-03 05:29:00|445.52|440.12|445.28|439.88|445.52|440.12|445.28|439.88|20
1641187750000|2022-01-03 05:29:10|445.24|439.84|445.27|439.87|445.31|439.91|445.19|439.79|23
1641187760000|2022-01-03 05:29:20|445.26|439.86|445.51|440.11|445.51|440.11|445.2|439.8|21
1641187770000|2022-01-03 05:29:30|445.5|440.1|445.4|440|445.53|440.13|445.4|440|25
1641187780000|2022-01-03 05:29:40|445.39|439.99|445.39|439.99|445.41|440.01|445.38|439.98|15
1641187790000|2022-01-03 05:29:50|445.4|440|445.37|439.97|445.4|440|445.37|439.97|12
1641187800000|2022-01-03 05:30:00|445.36|439.96|445.35|439.95|445.36|439.96|445.2|439.8|17
1641187810000|2022-01-03 05:30:10|445.32|439.92|445.31|439.91|445.34|439.94|445.3|439.9|21
1641187820000|2022-01-03 05:30:20|445.29|439.89|445.33|439.93|445.33|439.93|445.29|439.89|17
1641187830000|2022-01-03 05:30:30|445.31|439.91|445.4|440|445.44|440.04|445.25|439.85|24
1641187840000|2022-01-03 05:30:40|445.39|439.99|445.4|440|445.43|440.03|445.31|439.91|22
1641187850000|2022-01-03 05:30:50|445.41|440.01|445.59|440.19|445.59|440.19|445.32|439.92|22
1641187860000|2022-01-03 05:31:00|445.6|440.2|445.59|440.19|445.61|440.21|445.57|440.17|17
1641187870000|2022-01-03 05:31:10|445.57|440.17|445.79|440.39|445.83|440.43|445.57|440.17|23
1641187880000|2022-01-03 05:31:20|445.8|440.4|445.83|440.43|445.84|440.44|445.8|440.4|16
1641187890000|2022-01-03 05:31:30|445.81|440.41|445.84|440.44|445.85|440.45|445.81|440.41|8
1641187900000|2022-01-03 05:31:40|445.82|440.42|446.11|440.71|446.18|440.78|445.82|440.42|23
1641187910000|2022-01-03 05:31:50|446.1|440.7|446.03|440.63|446.15|440.75|446.01|440.61|25
1641187920000|2022-01-03 05:32:00|446.04|440.64|446.06|440.66|446.08|440.68|446.03|440.63|22
1641187930000|2022-01-03 05:32:10|446.05|440.65|445.96|440.56|446.14|440.74|445.94|440.54|26
1641187940000|2022-01-03 05:32:20|445.93|440.53|445.93|440.53|445.96|440.56|445.92|440.52|23
1641187950000|2022-01-03 05:32:30|445.92|440.52|445.73|440.33|445.94|440.54|445.68|440.28|24
1641187960000|2022-01-03 05:32:40|445.72|440.32|445.76|440.36|445.83|440.43|445.72|440.32|26
1641187970000|2022-01-03 05:32:50|445.81|440.41|445.78|440.38|445.82|440.42|445.75|440.35|11
1641187980000|2022-01-03 05:33:00|445.79|440.39|445.71|440.31|445.8|440.4|445.67|440.27|17
1641187990000|2022-01-03 05:33:10|445.72|440.32|445.9|440.5|445.93|440.53|445.69|440.29|23
1641188000000|2022-01-03 05:33:20|445.91|440.51|445.97|440.57|445.97|440.57|445.89|440.49|14
1641188010000|2022-01-03 05:33:30|445.98|440.58|445.91|440.51|446.06|440.66|445.91|440.51|17
1641188020000|2022-01-03 05:33:40|445.89|440.49|445.92|440.52|445.94|440.54|445.89|440.49|20
1641188030000|2022-01-03 05:33:50|445.91|440.51|445.94|440.54|445.94|440.54|445.91|440.51|10
1641188040000|2022-01-03 05:34:00|445.93|440.53|445.92|440.52|446.02|440.62|445.91|440.51|13
1641188050000|2022-01-03 05:34:10|445.93|440.53|446.06|440.66|446.06|440.66|445.92|440.52|21
1641188060000|2022-01-03 05:34:20|446.08|440.68|446.14|440.74|446.15|440.75|446.05|440.65|16
1641188070000|2022-01-03 05:34:30|446.15|440.75|446.02|440.62|446.15|440.75|446.02|440.62|17
1641188080000|2022-01-03 05:34:40|446.04|440.64|446|440.6|446.05|440.65|446|440.6|17
1641188090000|2022-01-03 05:34:50|445.99|440.59|446.07|440.67|446.07|440.67|445.99|440.59|9
1641188100000|2022-01-03 05:35:00|446.08|440.68|446.04|440.64|446.11|440.71|446.02|440.62|22
1641188110000|2022-01-03 05:35:10|446.05|440.65|446.13|440.73|446.17|440.77|446.04|440.64|18
1641188120000|2022-01-03 05:35:20|446.14|440.74|445.97|440.57|446.14|440.74|445.94|440.54|20
1641188130000|2022-01-03 05:35:30|445.98|440.58|446.09|440.69|446.09|440.69|445.96|440.56|10
1641188140000|2022-01-03 05:35:40|446.13|440.73|446.08|440.68|446.15|440.75|446.07|440.67|21
1641188150000|2022-01-03 05:35:50|446.09|440.69|446.13|440.73|446.13|440.73|446.09|440.69|14
1641188160000|2022-01-03 05:36:00|446.15|440.75|446.17|440.77|446.19|440.79|446.12|440.72|23
1641188170000|2022-01-03 05:36:10|446.16|440.76|445.94|440.54|446.19|440.79|445.93|440.53|18
1641188180000|2022-01-03 05:36:20|445.97|440.57|445.96|440.56|445.99|440.59|445.94|440.54|13
1641188190000|2022-01-03 05:36:30|445.97|440.57|445.92|440.52|446.04|440.64|445.92|440.52|25
1641188200000|2022-01-03 05:36:40|445.9|440.5|445.91|440.51|445.92|440.52|445.87|440.47|22
1641188220000|2022-01-03 05:37:00|445.92|440.52|446.14|440.74|446.16|440.76|445.91|440.51|14
1641188230000|2022-01-03 05:37:10|446.16|440.76|446.21|440.81|446.21|440.81|446.16|440.76|19
1641188240000|2022-01-03 05:37:20|446.19|440.79|446.04|440.64|446.19|440.79|446|440.6|27
1641188250000|2022-01-03 05:37:30|446.05|440.65|446.04|440.64|446.11|440.71|446.04|440.64|21
1641188260000|2022-01-03 05:37:40|446.01|440.61|446.05|440.65|446.07|440.67|446.01|440.61|18
1641188270000|2022-01-03 05:37:50|446.04|440.64|445.91|440.51|446.04|440.64|445.9|440.5|10
1641188280000|2022-01-03 05:38:00|445.92|440.52|446.01|440.61|446.09|440.69|445.91|440.51|25
1641188290000|2022-01-03 05:38:10|445.99|440.59|446.03|440.63|446.03|440.63|445.98|440.58|15
1641188300000|2022-01-03 05:38:20|446.04|440.64|446.02|440.62|446.04|440.64|446.01|440.61|12
1641188310000|2022-01-03 05:38:30|446|440.6|445.88|440.48|446.08|440.68|445.87|440.47|30
1641188320000|2022-01-03 05:38:40|445.89|440.49|446|440.6|446.04|440.64|445.89|440.49|22
1641188330000|2022-01-03 05:38:50|446.05|440.65|446.08|440.68|446.09|440.69|445.98|440.58|25
1641188340000|2022-01-03 05:39:00|446.09|440.69|446.03|440.63|446.13|440.73|446.01|440.61|24
1641188350000|2022-01-03 05:39:10|446.06|440.66|446.03|440.63|446.09|440.69|446.03|440.63|18
1641188360000|2022-01-03 05:39:20|446.02|440.62|446.08|440.68|446.1|440.7|446.02|440.62|14
1641188370000|2022-01-03 05:39:30|446.07|440.67|446.07|440.67|446.09|440.69|446.07|440.67|9
1641188380000|2022-01-03 05:39:40|446.08|440.68|446|440.6|446.09|440.69|445.95|440.55|19
1641188390000|2022-01-03 05:39:50|445.97|440.57|445.98|440.58|446|440.6|445.96|440.56|16
1641188400000|2022-01-03 05:40:00|445.99|440.59|446.24|440.84|446.24|440.84|445.97|440.57|23
1641188410000|2022-01-03 05:40:10|446.23|440.83|446.1|440.7|446.24|440.84|446.08|440.68|21
1641188420000|2022-01-03 05:40:20|446.08|440.68|446.05|440.65|446.09|440.69|446.02|440.62|19
1641188430000|2022-01-03 05:40:30|446.02|440.62|446.09|440.69|446.1|440.7|446.02|440.62|18
1641188440000|2022-01-03 05:40:40|446.08|440.68|446.1|440.7|446.12|440.72|446.08|440.68|15
1641188450000|2022-01-03 05:40:50|446.14|440.74|446.11|440.71|446.14|440.74|446.08|440.68|15
1641188460000|2022-01-03 05:41:00|446.1|440.7|446.13|440.73|446.15|440.75|446.1|440.7|14
1641188470000|2022-01-03 05:41:10|446.16|440.76|446.11|440.71|446.16|440.76|446.09|440.69|16
1641188480000|2022-01-03 05:41:20|446.15|440.75|446.17|440.77|446.19|440.79|446.13|440.73|12
1641188490000|2022-01-03 05:41:30|446.22|440.82|446.17|440.77|446.22|440.82|446.08|440.68|25
1641188500000|2022-01-03 05:41:40|446.19|440.79|446.2|440.8|446.25|440.85|446.17|440.77|31
1641188510000|2022-01-03 05:41:50|446.19|440.79|446.14|440.74|446.23|440.83|446.13|440.73|24
1641188520000|2022-01-03 05:42:00|446.08|440.68|446.09|440.69|446.13|440.73|446.07|440.67|21
1641188530000|2022-01-03 05:42:10|446.1|440.7|446.22|440.82|446.22|440.82|446.1|440.7|27
1641188540000|2022-01-03 05:42:20|446.2|440.8|446.39|440.99|446.4|441|446.19|440.79|27
1641188550000|2022-01-03 05:42:30|446.37|440.97|446.48|441.08|446.49|441.09|446.36|440.96|26
1641188560000|2022-01-03 05:42:40|446.51|441.11|446.68|441.28|446.73|441.33|446.43|441.03|23
1641188570000|2022-01-03 05:42:50|446.7|441.3|446.72|441.32|446.75|441.35|446.7|441.3|9
1641188580000|2022-01-03 05:43:00|446.73|441.33|446.46|441.06|446.73|441.33|446.4|441|26
1641188590000|2022-01-03 05:43:10|446.44|441.04|446.48|441.08|446.53|441.13|446.41|441.01|27
1641188600000|2022-01-03 05:43:20|446.46|441.06|446.41|441.01|446.46|441.06|446.39|440.99|13
1641188610000|2022-01-03 05:43:30|446.42|441.02|446.43|441.03|446.43|441.03|446.34|440.94|20
1641188620000|2022-01-03 05:43:40|446.44|441.04|446.51|441.11|446.54|441.14|446.44|441.04|10
1641188630000|2022-01-03 05:43:50|446.5|441.1|446.49|441.09|446.52|441.12|446.49|441.09|8
1641188640000|2022-01-03 05:44:00|446.48|441.08|446.47|441.07|446.48|441.08|446.44|441.04|6
1641188650000|2022-01-03 05:44:10|446.45|441.05|446.45|441.05|446.48|441.08|446.39|440.99|25
1641188660000|2022-01-03 05:44:20|446.47|441.07|446.46|441.06|446.47|441.07|446.38|440.98|17
1641188670000|2022-01-03 05:44:30|446.47|441.07|446.4|441|446.47|441.07|446.37|440.97|23
1641188680000|2022-01-03 05:44:40|446.41|441.01|446.32|440.92|446.43|441.03|446.32|440.92|26
1641188690000|2022-01-03 05:44:50|446.33|440.93|446.34|440.94|446.38|440.98|446.29|440.89|19
1641188700000|2022-01-03 05:45:00|446.33|440.93|446.42|441.02|446.45|441.05|446.33|440.93|15
1641188710000|2022-01-03 05:45:10|446.43|441.03|446.42|441.02|446.43|441.03|446.41|441.01|3
1641188720000|2022-01-03 05:45:20|446.41|441.01|446.46|441.06|446.49|441.09|446.4|441|15
1641188730000|2022-01-03 05:45:30|446.45|441.05|446.49|441.09|446.52|441.12|446.45|441.05|17
1641188740000|2022-01-03 05:45:40|446.51|441.11|446.47|441.07|446.52|441.12|446.45|441.05|16
1641188750000|2022-01-03 05:45:50|446.5|441.1|446.51|441.11|446.53|441.13|446.44|441.04|19
1641188760000|2022-01-03 05:46:00|446.54|441.14|446.45|441.05|446.54|441.14|446.41|441.01|8
1641188770000|2022-01-03 05:46:10|446.46|441.06|446.49|441.09|446.49|441.09|446.41|441.01|13
1641188780000|2022-01-03 05:46:20|446.46|441.06|446.4|441|446.49|441.09|446.39|440.99|17
1641188790000|2022-01-03 05:46:30|446.47|441.07|446.35|440.95|446.47|441.07|446.31|440.91|21
1641188800000|2022-01-03 05:46:40|446.32|440.92|446.19|440.79|446.36|440.96|446.18|440.78|24
1641188810000|2022-01-03 05:46:50|446.18|440.78|446.18|440.78|446.2|440.8|446.17|440.77|18
1641188820000|2022-01-03 05:47:00|446.17|440.77|446.02|440.62|446.18|440.78|446|440.6|26
1641188830000|2022-01-03 05:47:10|446.03|440.63|445.98|440.58|446.04|440.64|445.98|440.58|13
1641188840000|2022-01-03 05:47:20|445.99|440.59|445.89|440.49|446.02|440.62|445.89|440.49|15
1641188850000|2022-01-03 05:47:30|445.91|440.51|445.93|440.53|445.96|440.56|445.91|440.51|13
1641188860000|2022-01-03 05:47:40|445.95|440.55|445.84|440.44|445.97|440.57|445.84|440.44|10
1641188870000|2022-01-03 05:47:50|445.86|440.46|445.87|440.47|445.92|440.52|445.83|440.43|21
1641188880000|2022-01-03 05:48:00|445.84|440.44|445.88|440.48|445.88|440.48|445.8|440.4|13
1641188890000|2022-01-03 05:48:10|445.86|440.46|445.87|440.47|445.89|440.49|445.86|440.46|6
1641188900000|2022-01-03 05:48:20|445.86|440.46|445.86|440.46|445.87|440.47|445.85|440.45|7
1641188910000|2022-01-03 05:48:30|445.85|440.45|445.78|440.38|445.86|440.46|445.72|440.32|16
1641188920000|2022-01-03 05:48:40|445.75|440.35|445.85|440.45|445.87|440.47|445.73|440.33|25
1641188930000|2022-01-03 05:48:50|445.82|440.42|445.86|440.46|445.87|440.47|445.77|440.37|21
1641188940000|2022-01-03 05:49:00|445.81|440.41|445.8|440.4|445.86|440.46|445.76|440.36|19
1641188950000|2022-01-03 05:49:10|445.78|440.38|445.77|440.37|445.8|440.4|445.76|440.36|15
1641188960000|2022-01-03 05:49:20|445.76|440.36|445.77|440.37|445.78|440.38|445.76|440.36|3
1641188970000|2022-01-03 05:49:30|445.78|440.38|445.88|440.48|445.9|440.5|445.76|440.36|20
1641188980000|2022-01-03 05:49:40|445.89|440.49|445.88|440.48|445.89|440.49|445.87|440.47|6
1641188990000|2022-01-03 05:49:50|445.87|440.47|445.82|440.42|445.89|440.49|445.81|440.41|14
1641189000000|2022-01-03 05:50:00|445.81|440.41|445.85|440.45|445.85|440.45|445.78|440.38|14
1641189010000|2022-01-03 05:50:10|445.87|440.47|445.82|440.42|445.87|440.47|445.82|440.42|7
1641189020000|2022-01-03 05:50:20|445.81|440.41|445.9|440.5|445.91|440.51|445.81|440.41|22
1641189030000|2022-01-03 05:50:30|445.88|440.48|445.93|440.53|445.99|440.59|445.83|440.43|16
1641189040000|2022-01-03 05:50:40|445.94|440.54|445.98|440.58|446|440.6|445.94|440.54|11
1641189050000|2022-01-03 05:50:50|445.96|440.56|445.99|440.59|445.99|440.59|445.93|440.53|21
1641189060000|2022-01-03 05:51:00|446|440.6|446.01|440.61|446.03|440.63|445.97|440.57|17
1641189070000|2022-01-03 05:51:10|445.99|440.59|445.98|440.58|446.01|440.61|445.96|440.56|16
1641189080000|2022-01-03 05:51:20|445.97|440.57|445.96|440.56|445.98|440.58|445.93|440.53|18
1641189090000|2022-01-03 05:51:30|445.93|440.53|445.96|440.56|445.97|440.57|445.93|440.53|13
1641189100000|2022-01-03 05:51:40|445.95|440.55|445.83|440.43|445.96|440.56|445.8|440.4|22
1641189110000|2022-01-03 05:51:50|445.82|440.42|445.84|440.44|445.89|440.49|445.81|440.41|23
1641189120000|2022-01-03 05:52:00|445.85|440.45|445.84|440.44|445.86|440.46|445.83|440.43|11
1641189130000|2022-01-03 05:52:10|445.85|440.45|445.91|440.51|445.93|440.53|445.85|440.45|8
1641189140000|2022-01-03 05:52:20|445.89|440.49|445.9|440.5|445.92|440.52|445.89|440.49|10
1641189150000|2022-01-03 05:52:30|445.89|440.49|445.89|440.49|445.91|440.51|445.89|440.49|17
1641189160000|2022-01-03 05:52:40|445.9|440.5|445.91|440.51|445.92|440.52|445.89|440.49|12
1641189170000|2022-01-03 05:52:50|445.9|440.5|446|440.6|446|440.6|445.86|440.46|16
1641189180000|2022-01-03 05:53:00|445.98|440.58|445.92|440.52|445.99|440.59|445.87|440.47|24
1641189190000|2022-01-03 05:53:10|445.93|440.53|445.88|440.48|445.93|440.53|445.86|440.46|23
1641189200000|2022-01-03 05:53:20|445.89|440.49|445.95|440.55|445.95|440.55|445.89|440.49|7
1641189210000|2022-01-03 05:53:30|445.94|440.54|445.99|440.59|445.99|440.59|445.94|440.54|9
1641189220000|2022-01-03 05:53:40|445.98|440.58|446.13|440.73|446.17|440.77|445.96|440.56|20
1641189230000|2022-01-03 05:53:50|446.18|440.78|446.18|440.78|446.2|440.8|446.15|440.75|17
1641189240000|2022-01-03 05:54:00|446.2|440.8|446.09|440.69|446.2|440.8|446.09|440.69|9
1641189250000|2022-01-03 05:54:10|446.08|440.68|446.13|440.73|446.17|440.77|446.08|440.68|9
1641189260000|2022-01-03 05:54:20|446.12|440.72|446.12|440.72|446.12|440.72|446.09|440.69|13
1641189270000|2022-01-03 05:54:30|446.11|440.71|446.12|440.72|446.13|440.73|446.1|440.7|13
1641189280000|2022-01-03 05:54:40|446.11|440.71|446.11|440.71|446.13|440.73|446.11|440.71|9
1641189290000|2022-01-03 05:54:50|446.12|440.72|446.09|440.69|446.14|440.74|446.09|440.69|17
1641189300000|2022-01-03 05:55:00|446.1|440.7|445.98|440.58|446.11|440.71|445.92|440.52|23
1641189310000|2022-01-03 05:55:10|446|440.6|446.03|440.63|446.13|440.73|445.99|440.59|20
1641189320000|2022-01-03 05:55:20|446.05|440.65|446.07|440.67|446.09|440.69|446.03|440.63|15
1641189330000|2022-01-03 05:55:30|446.06|440.66|446.03|440.63|446.06|440.66|446.03|440.63|8
1641189340000|2022-01-03 05:55:40|446.02|440.62|446.02|440.62|446.06|440.66|446.02|440.62|9
1641189350000|2022-01-03 05:55:50|446.04|440.64|446.06|440.66|446.06|440.66|446.04|440.64|2
1641189360000|2022-01-03 05:56:00|446.08|440.68|446.02|440.62|446.08|440.68|445.95|440.55|14
1641189370000|2022-01-03 05:56:10|446.04|440.64|446.01|440.61|446.1|440.7|446|440.6|25
1641189380000|2022-01-03 05:56:20|446.06|440.66|446.11|440.71|446.11|440.71|446.06|440.66|17
1641189390000|2022-01-03 05:56:30|446.09|440.69|446.08|440.68|446.11|440.71|446.06|440.66|9
1641189400000|2022-01-03 05:56:40|446.07|440.67|446.03|440.63|446.08|440.68|446.03|440.63|13
1641189410000|2022-01-03 05:56:50|446.04|440.64|446.1|440.7|446.1|440.7|446.04|440.64|11
1641189420000|2022-01-03 05:57:00|446.07|440.67|446.03|440.63|446.1|440.7|446.01|440.61|16
1641189430000|2022-01-03 05:57:10|446.01|440.61|446|440.6|446.04|440.64|446|440.6|15
1641189440000|2022-01-03 05:57:20|446.03|440.63|446.04|440.64|446.04|440.64|446|440.6|15
1641189450000|2022-01-03 05:57:30|446.05|440.65|446.07|440.67|446.08|440.68|446.02|440.62|9
1641189460000|2022-01-03 05:57:40|446.08|440.68|446.04|440.64|446.08|440.68|446.02|440.62|12
1641189470000|2022-01-03 05:57:50|446.03|440.63|446.04|440.64|446.06|440.66|446.01|440.61|20
1641189480000|2022-01-03 05:58:00|446.01|440.61|446.13|440.73|446.15|440.75|446.01|440.61|23
1641189490000|2022-01-03 05:58:10|446.12|440.72|446.1|440.7|446.12|440.72|446.1|440.7|3
1641189500000|2022-01-03 05:58:20|446.09|440.69|446.1|440.7|446.12|440.72|446.09|440.69|5
1641189510000|2022-01-03 05:58:30|446.11|440.71|446.14|440.74|446.14|440.74|446.08|440.68|10
1641189520000|2022-01-03 05:58:40|446.15|440.75|446.09|440.69|446.15|440.75|446.05|440.65|12
1641189530000|2022-01-03 05:58:50|446.12|440.72|446.11|440.71|446.13|440.73|446.07|440.67|11
1641189540000|2022-01-03 05:59:00|446.09|440.69|446.07|440.67|446.11|440.71|446.05|440.65|11
1641189550000|2022-01-03 05:59:10|446.02|440.62|446|440.6|446.02|440.62|445.96|440.56|14
1641189560000|2022-01-03 05:59:20|445.99|440.59|446.02|440.62|446.03|440.63|445.99|440.59|12
1641189570000|2022-01-03 05:59:30|446.03|440.63|445.98|440.58|446.03|440.63|445.97|440.57|8
1641189580000|2022-01-03 05:59:40|445.97|440.57|446.2|440.8|446.21|440.81|445.94|440.54|20
1641189590000|2022-01-03 05:59:50|446.21|440.81|446.17|440.77|446.21|440.81|446.16|440.76|12
1641189600000|2022-01-03 06:00:00|446.19|440.79|446.17|440.77|446.2|440.8|446.17|440.77|14
1641189610000|2022-01-03 06:00:10|446.16|440.76|446.16|440.76|446.2|440.8|446.14|440.74|19
1641189620000|2022-01-03 06:00:20|446.18|440.78|446.15|440.75|446.19|440.79|446.14|440.74|13
1641189630000|2022-01-03 06:00:30|446.16|440.76|446.14|440.74|446.16|440.76|446.13|440.73|10
1641189640000|2022-01-03 06:00:40|446.16|440.76|446.04|440.64|446.16|440.76|445.99|440.59|18
1641189650000|2022-01-03 06:00:50|446.03|440.63|446.03|440.63|446.1|440.7|446.02|440.62|22
1641189660000|2022-01-03 06:01:00|446.04|440.64|446.06|440.66|446.06|440.66|446.03|440.63|9
1641189670000|2022-01-03 06:01:10|446.05|440.65|446.06|440.66|446.06|440.66|446.05|440.65|6
1641189680000|2022-01-03 06:01:20|446.05|440.65|446.1|440.7|446.1|440.7|446.05|440.65|3
1641189690000|2022-01-03 06:01:30|446.05|440.65|446.03|440.63|446.09|440.69|445.99|440.59|14
1641189700000|2022-01-03 06:01:40|446.05|440.65|446.05|440.65|446.05|440.65|445.99|440.59|6
1641189710000|2022-01-03 06:01:50|446|440.6|446.06|440.66|446.09|440.69|446|440.6|14
1641189720000|2022-01-03 06:02:00|446.05|440.65|446.04|440.64|446.06|440.66|446.04|440.64|12
1641189730000|2022-01-03 06:02:10|446.05|440.65|446.07|440.67|446.1|440.7|446.04|440.64|18
1641189740000|2022-01-03 06:02:20|446.05|440.65|446.06|440.66|446.07|440.67|446.05|440.65|12
1641189750000|2022-01-03 06:02:30|446.08|440.68|446|440.6|446.09|440.69|445.99|440.59|15
1641189770000|2022-01-03 06:02:50|445.98|440.58|445.98|440.58|445.98|440.58|445.97|440.57|3
1641189780000|2022-01-03 06:03:00|445.97|440.57|445.97|440.57|445.98|440.58|445.97|440.57|5
1641189790000|2022-01-03 06:03:10|445.96|440.56|445.8|440.4|445.98|440.58|445.8|440.4|10
1641189800000|2022-01-03 06:03:20|445.77|440.37|445.72|440.32|445.77|440.37|445.72|440.32|21
1641189810000|2022-01-03 06:03:30|445.74|440.34|445.71|440.31|445.75|440.35|445.7|440.3|17
1641189820000|2022-01-03 06:03:40|445.72|440.32|445.73|440.33|445.74|440.34|445.71|440.31|6
1641189830000|2022-01-03 06:03:50|445.74|440.34|445.82|440.42|445.84|440.44|445.73|440.33|15
1641189840000|2022-01-03 06:04:00|445.81|440.41|445.84|440.44|445.86|440.46|445.8|440.4|22
1641189850000|2022-01-03 06:04:10|445.83|440.43|445.84|440.44|445.89|440.49|445.82|440.42|15
1641189860000|2022-01-03 06:04:20|445.89|440.49|445.85|440.45|445.93|440.53|445.84|440.44|20
1641189870000|2022-01-03 06:04:30|445.86|440.46|445.79|440.39|445.87|440.47|445.79|440.39|16
1641189880000|2022-01-03 06:04:40|445.78|440.38|445.86|440.46|445.88|440.48|445.78|440.38|12
1641189890000|2022-01-03 06:04:50|445.84|440.44|445.87|440.47|445.87|440.47|445.81|440.41|7
1641189900000|2022-01-03 06:05:00|445.83|440.43|445.82|440.42|445.86|440.46|445.81|440.41|8
1641189910000|2022-01-03 06:05:10|445.83|440.43|445.77|440.37|445.88|440.48|445.75|440.35|23
1641189920000|2022-01-03 06:05:20|445.76|440.36|445.74|440.34|445.76|440.36|445.73|440.33|5
1641189930000|2022-01-03 06:05:30|445.73|440.33|445.72|440.32|445.73|440.33|445.72|440.32|2
1641189940000|2022-01-03 06:05:40|445.73|440.33|445.69|440.29|445.73|440.33|445.69|440.29|13
1641189950000|2022-01-03 06:05:50|445.7|440.3|445.7|440.3|445.7|440.3|445.7|440.3|1
1641189960000|2022-01-03 06:06:00|445.72|440.32|445.86|440.46|445.88|440.48|445.72|440.32|13
1641189970000|2022-01-03 06:06:10|445.87|440.47|445.86|440.46|445.87|440.47|445.85|440.45|12
1641189980000|2022-01-03 06:06:20|445.87|440.47|445.8|440.4|445.88|440.48|445.8|440.4|17
1641189990000|2022-01-03 06:06:30|445.81|440.41|445.75|440.35|445.81|440.41|445.75|440.35|7
1641190000000|2022-01-03 06:06:40|445.76|440.36|445.75|440.35|445.77|440.37|445.72|440.32|8
1641190010000|2022-01-03 06:06:50|445.74|440.34|445.64|440.24|445.74|440.34|445.64|440.24|5
1641190020000|2022-01-03 06:07:00|445.65|440.25|445.67|440.27|445.67|440.27|445.64|440.24|8
1641190030000|2022-01-03 06:07:10|445.65|440.25|445.83|440.43|445.86|440.46|445.64|440.24|25
1641190040000|2022-01-03 06:07:20|445.84|440.44|445.81|440.41|445.85|440.45|445.8|440.4|11
1641190050000|2022-01-03 06:07:30|445.83|440.43|445.76|440.36|445.83|440.43|445.72|440.32|16
1641190060000|2022-01-03 06:07:40|445.74|440.34|445.82|440.42|445.83|440.43|445.74|440.34|11
1641190070000|2022-01-03 06:07:50|445.81|440.41|445.8|440.4|445.82|440.42|445.79|440.39|8
1641190080000|2022-01-03 06:08:00|445.84|440.44|445.81|440.41|445.85|440.45|445.81|440.41|16
1641190090000|2022-01-03 06:08:10|445.82|440.42|445.84|440.44|445.85|440.45|445.8|440.4|12
1641190100000|2022-01-03 06:08:20|445.83|440.43|445.67|440.27|445.83|440.43|445.66|440.26|16
1641190110000|2022-01-03 06:08:30|445.66|440.26|445.77|440.37|445.78|440.38|445.64|440.24|15
1641190120000|2022-01-03 06:08:40|445.78|440.38|445.76|440.36|445.8|440.4|445.76|440.36|18
1641190130000|2022-01-03 06:08:50|445.73|440.33|445.85|440.45|445.85|440.45|445.73|440.33|14
1641190140000|2022-01-03 06:09:00|445.76|440.36|445.82|440.42|445.86|440.46|445.76|440.36|7
1641190150000|2022-01-03 06:09:10|445.76|440.36|445.78|440.38|445.82|440.42|445.76|440.36|13
1641190160000|2022-01-03 06:09:20|445.79|440.39|445.78|440.38|445.79|440.39|445.76|440.36|14
1641190170000|2022-01-03 06:09:30|445.81|440.41|445.66|440.26|445.82|440.42|445.65|440.25|16
1641190180000|2022-01-03 06:09:40|445.67|440.27|445.61|440.21|445.67|440.27|445.59|440.19|10
1641190190000|2022-01-03 06:09:50|445.6|440.2|445.65|440.25|445.65|440.25|445.58|440.18|9
1641190200000|2022-01-03 06:10:00|445.64|440.24|445.61|440.21|445.64|440.24|445.61|440.21|14
1641190210000|2022-01-03 06:10:10|445.6|440.2|445.61|440.21|445.66|440.26|445.6|440.2|11
1641190220000|2022-01-03 06:10:20|445.6|440.2|445.61|440.21|445.61|440.21|445.6|440.2|6
1641190230000|2022-01-03 06:10:30|445.66|440.26|445.7|440.3|445.78|440.38|445.66|440.26|15
1641190240000|2022-01-03 06:10:40|445.71|440.31|445.65|440.25|445.71|440.31|445.65|440.25|13
1641190250000|2022-01-03 06:10:50|445.66|440.26|445.67|440.27|445.67|440.27|445.64|440.24|13
1641190260000|2022-01-03 06:11:00|445.66|440.26|445.66|440.26|445.69|440.29|445.65|440.25|19
1641190270000|2022-01-03 06:11:10|445.67|440.27|445.81|440.41|445.84|440.44|445.65|440.25|16
1641190280000|2022-01-03 06:11:20|445.82|440.42|445.79|440.39|445.84|440.44|445.79|440.39|11
1641190290000|2022-01-03 06:11:30|445.8|440.4|445.81|440.41|445.81|440.41|445.79|440.39|10
1641190300000|2022-01-03 06:11:40|445.8|440.4|445.68|440.28|445.8|440.4|445.68|440.28|14
1641190310000|2022-01-03 06:11:50|445.66|440.26|445.66|440.26|445.68|440.28|445.66|440.26|9
1641190320000|2022-01-03 06:12:00|445.67|440.27|445.62|440.22|445.67|440.27|445.62|440.22|14
1641190330000|2022-01-03 06:12:10|445.63|440.23|445.65|440.25|445.66|440.26|445.62|440.22|9
1641190340000|2022-01-03 06:12:20|445.66|440.26|445.66|440.26|445.67|440.27|445.65|440.25|7
1641190350000|2022-01-03 06:12:30|445.65|440.25|445.67|440.27|445.67|440.27|445.65|440.25|15
1641190360000|2022-01-03 06:12:40|445.71|440.31|445.71|440.31|445.71|440.31|445.62|440.22|16
1641190370000|2022-01-03 06:12:50|445.64|440.24|445.64|440.24|445.65|440.25|445.63|440.23|7
1641190380000|2022-01-03 06:13:00|445.65|440.25|445.82|440.42|445.84|440.44|445.63|440.23|23
1641190390000|2022-01-03 06:13:10|445.79|440.39|445.88|440.48|445.91|440.51|445.79|440.39|24
1641190400000|2022-01-03 06:13:20|445.91|440.51|445.87|440.47|445.91|440.51|445.82|440.42|19
1641190410000|2022-01-03 06:13:30|445.86|440.46|445.82|440.42|445.87|440.47|445.78|440.38|9
1641190420000|2022-01-03 06:13:40|445.78|440.38|445.82|440.42|445.83|440.43|445.78|440.38|9
1641190430000|2022-01-03 06:13:50|445.81|440.41|445.79|440.39|445.83|440.43|445.77|440.37|13
1641190440000|2022-01-03 06:14:00|445.8|440.4|445.81|440.41|445.86|440.46|445.8|440.4|19
1641190450000|2022-01-03 06:14:10|445.83|440.43|445.8|440.4|445.83|440.43|445.78|440.38|17
1641190460000|2022-01-03 06:14:20|445.78|440.38|445.81|440.41|445.83|440.43|445.78|440.38|14
1641190470000|2022-01-03 06:14:30|445.8|440.4|445.84|440.44|445.85|440.45|445.77|440.37|14
1641190480000|2022-01-03 06:14:40|445.83|440.43|445.82|440.42|445.83|440.43|445.82|440.42|4
1641190490000|2022-01-03 06:14:50|445.84|440.44|445.64|440.24|445.84|440.44|445.64|440.24|12
1641190500000|2022-01-03 06:15:00|445.65|440.25|445.62|440.22|445.65|440.25|445.62|440.22|6
1641190510000|2022-01-03 06:15:10|445.61|440.21|445.62|440.22|445.62|440.22|445.61|440.21|2
1641190520000|2022-01-03 06:15:20|445.61|440.21|445.62|440.22|445.62|440.22|445.61|440.21|8
1641190530000|2022-01-03 06:15:30|445.6|440.2|445.61|440.21|445.63|440.23|445.53|440.13|23
1641190540000|2022-01-03 06:15:40|445.58|440.18|445.54|440.14|445.61|440.21|445.51|440.11|17
1641190550000|2022-01-03 06:15:50|445.53|440.13|445.7|440.3|445.7|440.3|445.52|440.12|16
1641190560000|2022-01-03 06:16:00|445.69|440.29|445.68|440.28|445.69|440.29|445.67|440.27|10
1641190570000|2022-01-03 06:16:10|445.67|440.27|445.66|440.26|445.71|440.31|445.66|440.26|12
1641190580000|2022-01-03 06:16:20|445.67|440.27|445.67|440.27|445.67|440.27|445.66|440.26|3
1641190590000|2022-01-03 06:16:30|445.66|440.26|445.66|440.26|445.67|440.27|445.66|440.26|7
1641190600000|2022-01-03 06:16:40|445.67|440.27|445.56|440.16|445.67|440.27|445.54|440.14|16
1641190610000|2022-01-03 06:16:50|445.54|440.14|445.55|440.15|445.58|440.18|445.54|440.14|15
1641190620000|2022-01-03 06:17:00|445.56|440.16|445.54|440.14|445.6|440.2|445.53|440.13|11
1641190630000|2022-01-03 06:17:10|445.6|440.2|445.52|440.12|445.6|440.2|445.51|440.11|18
1641190640000|2022-01-03 06:17:20|445.53|440.13|445.56|440.16|445.58|440.18|445.51|440.11|25
1641190650000|2022-01-03 06:17:30|445.55|440.15|445.53|440.13|445.56|440.16|445.51|440.11|19
1641190660000|2022-01-03 06:17:40|445.52|440.12|445.45|440.05|445.53|440.13|445.45|440.05|12
1641190670000|2022-01-03 06:17:50|445.47|440.07|445.48|440.08|445.49|440.09|445.45|440.05|11
1641190680000|2022-01-03 06:18:00|445.47|440.07|445.41|440.01|445.48|440.08|445.41|440.01|18
1641190690000|2022-01-03 06:18:10|445.4|440|445.45|440.05|445.45|440.05|445.4|440|7
1641190700000|2022-01-03 06:18:20|445.44|440.04|445.43|440.03|445.45|440.05|445.4|440|12
1641190710000|2022-01-03 06:18:30|445.39|439.99|445.44|440.04|445.44|440.04|445.39|439.99|7
1641190720000|2022-01-03 06:18:40|445.43|440.03|445.68|440.28|445.69|440.29|445.42|440.02|15
1641190730000|2022-01-03 06:18:50|445.7|440.3|445.68|440.28|445.72|440.32|445.68|440.28|6
1641190740000|2022-01-03 06:19:00|445.7|440.3|445.75|440.35|445.75|440.35|445.68|440.28|11
1641190750000|2022-01-03 06:19:10|445.76|440.36|445.85|440.45|445.85|440.45|445.75|440.35|4
1641190760000|2022-01-03 06:19:20|445.84|440.44|445.85|440.45|445.85|440.45|445.84|440.44|2
1641190770000|2022-01-03 06:19:30|445.84|440.44|445.77|440.37|445.84|440.44|445.76|440.36|5
1641190780000|2022-01-03 06:19:40|445.78|440.38|445.79|440.39|445.79|440.39|445.78|440.38|2
1641190790000|2022-01-03 06:19:50|445.81|440.41|445.81|440.41|445.81|440.41|445.81|440.41|1
1641190820000|2022-01-03 06:20:20|445.82|440.42|445.83|440.43|445.83|440.43|445.82|440.42|4
1641190830000|2022-01-03 06:20:30|445.82|440.42|445.82|440.42|445.83|440.43|445.82|440.42|3
1641190840000|2022-01-03 06:20:40|445.83|440.43|445.85|440.45|445.85|440.45|445.8|440.4|9
1641190850000|2022-01-03 06:20:50|445.84|440.44|445.86|440.46|445.91|440.51|445.84|440.44|6
1641190860000|2022-01-03 06:21:00|445.85|440.45|445.85|440.45|445.85|440.45|445.85|440.45|1
1641190870000|2022-01-03 06:21:10|445.86|440.46|445.9|440.5|445.93|440.53|445.86|440.46|10
1641190880000|2022-01-03 06:21:20|445.91|440.51|445.89|440.49|445.91|440.51|445.89|440.49|2
1641190890000|2022-01-03 06:21:30|445.91|440.51|445.91|440.51|445.91|440.51|445.89|440.49|5
1641190900000|2022-01-03 06:21:40|445.9|440.5|445.91|440.51|445.91|440.51|445.9|440.5|2
1641190910000|2022-01-03 06:21:50|445.9|440.5|445.79|440.39|445.9|440.5|445.77|440.37|9
1641190920000|2022-01-03 06:22:00|445.81|440.41|445.65|440.25|445.81|440.41|445.64|440.24|12
1641190930000|2022-01-03 06:22:10|445.63|440.23|445.62|440.22|445.63|440.23|445.62|440.22|2
1641190940000|2022-01-03 06:22:20|445.63|440.23|445.61|440.21|445.64|440.24|445.61|440.21|5
1641190950000|2022-01-03 06:22:30|445.6|440.2|445.6|440.2|445.62|440.22|445.59|440.19|7
1641190960000|2022-01-03 06:22:40|445.59|440.19|445.59|440.19|445.59|440.19|445.59|440.19|1
1641190980000|2022-01-03 06:23:00|445.6|440.2|445.61|440.21|445.62|440.22|445.6|440.2|4
1641190990000|2022-01-03 06:23:10|445.6|440.2|445.6|440.2|445.61|440.21|445.6|440.2|3
1641191000000|2022-01-03 06:23:20|445.61|440.21|445.63|440.23|445.63|440.23|445.6|440.2|4
1641191010000|2022-01-03 06:23:30|445.64|440.24|445.62|440.22|445.64|440.24|445.62|440.22|3
1641191020000|2022-01-03 06:23:40|445.61|440.21|445.62|440.22|445.62|440.22|445.61|440.21|2
1641191030000|2022-01-03 06:23:50|445.61|440.21|445.63|440.23|445.63|440.23|445.61|440.21|3
1641191040000|2022-01-03 06:24:00|445.64|440.24|445.6|440.2|445.64|440.24|445.6|440.2|8
1641191050000|2022-01-03 06:24:10|445.61|440.21|445.61|440.21|445.63|440.23|445.6|440.2|6
1641191060000|2022-01-03 06:24:20|445.6|440.2|445.61|440.21|445.61|440.21|445.58|440.18|7
1641191070000|2022-01-03 06:24:30|445.62|440.22|445.59|440.19|445.62|440.22|445.58|440.18|14
1641191080000|2022-01-03 06:24:40|445.58|440.18|445.58|440.18|445.58|440.18|445.58|440.18|1
1641191090000|2022-01-03 06:24:50|445.6|440.2|445.42|440.02|445.6|440.2|445.42|440.02|21
1641191100000|2022-01-03 06:25:00|445.45|440.05|445.42|440.02|445.49|440.09|445.39|439.99|15
1641191110000|2022-01-03 06:25:10|445.4|440|445.42|440.02|445.44|440.04|445.4|440|10
1641191120000|2022-01-03 06:25:20|445.43|440.03|445.45|440.05|445.45|440.05|445.4|440|18
1641191130000|2022-01-03 06:25:30|445.44|440.04|445.41|440.01|445.44|440.04|445.39|439.99|12
1641191140000|2022-01-03 06:25:40|445.39|439.99|445.34|439.94|445.42|440.02|445.34|439.94|23
1641191150000|2022-01-03 06:25:50|445.33|439.93|445.33|439.93|445.35|439.95|445.33|439.93|7
1641191160000|2022-01-03 06:26:00|445.32|439.92|445.25|439.85|445.32|439.92|445.25|439.85|12
1641191170000|2022-01-03 06:26:10|445.26|439.86|445.36|439.96|445.37|439.97|445.22|439.82|18
1641191180000|2022-01-03 06:26:20|445.37|439.97|445.42|440.02|445.44|440.04|445.36|439.96|9
1641191190000|2022-01-03 06:26:30|445.41|440.01|445.36|439.96|445.41|440.01|445.36|439.96|3
1641191200000|2022-01-03 06:26:40|445.38|439.98|445.39|439.99|445.4|440|445.36|439.96|4
1641191210000|2022-01-03 06:26:50|445.42|440.02|445.37|439.97|445.45|440.05|445.35|439.95|21
1641191220000|2022-01-03 06:27:00|445.35|439.95|445.37|439.97|445.39|439.99|445.35|439.95|8
1641191250000|2022-01-03 06:27:30|445.39|439.99|445.39|439.99|445.39|439.99|445.37|439.97|5
1641191260000|2022-01-03 06:27:40|445.38|439.98|445.38|439.98|445.39|439.99|445.38|439.98|3
1641191270000|2022-01-03 06:27:50|445.39|439.99|445.39|439.99|445.4|440|445.38|439.98|6
1641191280000|2022-01-03 06:28:00|445.4|440|445.45|440.05|445.45|440.05|445.38|439.98|9
1641191290000|2022-01-03 06:28:10|445.47|440.07|445.39|439.99|445.47|440.07|445.39|439.99|10
1641191300000|2022-01-03 06:28:20|445.38|439.98|445.4|440|445.4|440|445.38|439.98|8
1641191310000|2022-01-03 06:28:30|445.39|439.99|445.38|439.98|445.39|439.99|445.37|439.97|7
1641191320000|2022-01-03 06:28:40|445.39|439.99|445.38|439.98|445.39|439.99|445.38|439.98|4
1641191330000|2022-01-03 06:28:50|445.39|439.99|445.39|439.99|445.4|440|445.39|439.99|5
1641191340000|2022-01-03 06:29:00|445.38|439.98|445.37|439.97|445.38|439.98|445.37|439.97|4
1641191350000|2022-01-03 06:29:10|445.41|440.01|445.43|440.03|445.43|440.03|445.41|440.01|2
1641191360000|2022-01-03 06:29:20|445.44|440.04|445.42|440.02|445.45|440.05|445.42|440.02|9
1641191370000|2022-01-03 06:29:30|445.43|440.03|445.44|440.04|445.44|440.04|445.43|440.03|6
1641191380000|2022-01-03 06:29:40|445.43|440.03|445.43|440.03|445.45|440.05|445.43|440.03|7
1641191390000|2022-01-03 06:29:50|445.42|440.02|445.44|440.04|445.46|440.06|445.42|440.02|10
1641191400000|2022-01-03 06:30:00|445.45|440.05|445.44|440.04|445.45|440.05|445.43|440.03|8
1641191410000|2022-01-03 06:30:10|445.43|440.03|445.38|439.98|445.43|440.03|445.38|439.98|6
1641191420000|2022-01-03 06:30:20|445.39|439.99|445.38|439.98|445.39|439.99|445.37|439.97|5
1641191430000|2022-01-03 06:30:30|445.39|439.99|445.39|439.99|445.4|440|445.39|439.99|5
1641191440000|2022-01-03 06:30:40|445.35|439.95|445.19|439.79|445.35|439.95|445.19|439.79|21
1641191450000|2022-01-03 06:30:50|445.18|439.78|445.16|439.76|445.2|439.8|445.12|439.72|16
1641191460000|2022-01-03 06:31:00|445.19|439.79|445.11|439.71|445.2|439.8|445.11|439.71|15
1641191470000|2022-01-03 06:31:10|445.17|439.77|445.17|439.77|445.2|439.8|445.12|439.72|15
1641191480000|2022-01-03 06:31:20|445.16|439.76|445.2|439.8|445.22|439.82|445.16|439.76|11
1641191490000|2022-01-03 06:31:30|445.13|439.73|445.22|439.82|445.23|439.83|445.13|439.73|12
1641191500000|2022-01-03 06:31:40|445.23|439.83|445.2|439.8|445.32|439.92|445.14|439.74|18
1641191510000|2022-01-03 06:31:50|445.22|439.82|445.22|439.82|445.27|439.87|445.2|439.8|11
1641191520000|2022-01-03 06:32:00|445.25|439.85|445.26|439.86|445.26|439.86|445.22|439.82|10
1641191530000|2022-01-03 06:32:10|445.27|439.87|445.29|439.89|445.3|439.9|445.24|439.84|10
1641191540000|2022-01-03 06:32:20|445.3|439.9|445.3|439.9|445.3|439.9|445.28|439.88|9
1641191550000|2022-01-03 06:32:30|445.29|439.89|445.29|439.89|445.31|439.91|445.26|439.86|21
1641191560000|2022-01-03 06:32:40|445.28|439.88|445.21|439.81|445.31|439.91|445.19|439.79|17
1641191570000|2022-01-03 06:32:50|445.22|439.82|445.22|439.82|445.26|439.86|445.13|439.73|27
1641191580000|2022-01-03 06:33:00|445.23|439.83|445.21|439.81|445.23|439.83|445.21|439.81|10
1641191590000|2022-01-03 06:33:10|445.23|439.83|445.23|439.83|445.23|439.83|445.21|439.81|7
1641191600000|2022-01-03 06:33:20|445.24|439.84|445.24|439.84|445.24|439.84|445.21|439.81|9
1641191610000|2022-01-03 06:33:30|445.23|439.83|445.24|439.84|445.25|439.85|445.22|439.82|8
1641191620000|2022-01-03 06:33:40|445.25|439.85|445.24|439.84|445.25|439.85|445.22|439.82|13
1641191630000|2022-01-03 06:33:50|445.23|439.83|445.24|439.84|445.29|439.89|445.19|439.79|16
1641191640000|2022-01-03 06:34:00|445.25|439.85|445.17|439.77|445.26|439.86|445.16|439.76|21
1641191650000|2022-01-03 06:34:10|445.18|439.78|445.07|439.67|445.18|439.78|445.07|439.67|4
1641191660000|2022-01-03 06:34:20|445.08|439.68|445.19|439.79|445.22|439.82|445.08|439.68|11
1641191670000|2022-01-03 06:34:30|445.17|439.77|445.16|439.76|445.21|439.81|445.15|439.75|16
1641191680000|2022-01-03 06:34:40|445.15|439.75|445.19|439.79|445.22|439.82|445.11|439.71|9
1641191690000|2022-01-03 06:34:50|445.15|439.75|445.2|439.8|445.2|439.8|445.14|439.74|10
1641191700000|2022-01-03 06:35:00|445.19|439.79|445.2|439.8|445.2|439.8|445.14|439.74|6
1641191710000|2022-01-03 06:35:10|445.22|439.82|445.49|440.09|445.49|440.09|445.18|439.78|15
1641191720000|2022-01-03 06:35:20|445.38|439.98|445.38|439.98|445.52|440.12|445.38|439.98|24
1641191730000|2022-01-03 06:35:30|445.39|439.99|445.38|439.98|445.41|440.01|445.38|439.98|8
1641191740000|2022-01-03 06:35:40|445.4|440|445.4|440|445.41|440.01|445.39|439.99|4
1641191750000|2022-01-03 06:35:50|445.39|439.99|445.37|439.97|445.39|439.99|445.36|439.96|5
1641191770000|2022-01-03 06:36:10|445.38|439.98|445.36|439.96|445.38|439.98|445.36|439.96|9
1641191780000|2022-01-03 06:36:20|445.38|439.98|445.38|439.98|445.41|440.01|445.38|439.98|5
1641191790000|2022-01-03 06:36:30|445.37|439.97|445.39|439.99|445.39|439.99|445.37|439.97|7
1641191800000|2022-01-03 06:36:40|445.38|439.98|445.38|439.98|445.42|440.02|445.37|439.97|10
1641191810000|2022-01-03 06:36:50|445.35|439.95|445.35|439.95|445.36|439.96|445.33|439.93|6
1641191830000|2022-01-03 06:37:10|445.33|439.93|445.34|439.94|445.35|439.95|445.33|439.93|4
1641191840000|2022-01-03 06:37:20|445.35|439.95|445.35|439.95|445.36|439.96|445.34|439.94|10
1641191850000|2022-01-03 06:37:30|445.34|439.94|445.35|439.95|445.37|439.97|445.33|439.93|11
1641191860000|2022-01-03 06:37:40|445.34|439.94|445.35|439.95|445.35|439.95|445.34|439.94|4
1641191870000|2022-01-03 06:37:50|445.34|439.94|445.29|439.89|445.34|439.94|445.29|439.89|3
1641191880000|2022-01-03 06:38:00|445.32|439.92|445.31|439.91|445.32|439.92|445.31|439.91|8
1641191890000|2022-01-03 06:38:10|445.32|439.92|445.32|439.92|445.32|439.92|445.31|439.91|7
1641191900000|2022-01-03 06:38:20|445.31|439.91|445.31|439.91|445.32|439.92|445.31|439.91|5
1641191910000|2022-01-03 06:38:30|445.32|439.92|445.37|439.97|445.41|440.01|445.31|439.91|12
1641191920000|2022-01-03 06:38:40|445.35|439.95|445.37|439.97|445.39|439.99|445.35|439.95|7
1641191930000|2022-01-03 06:38:50|445.35|439.95|445.4|440|445.43|440.03|445.35|439.95|8
1641191940000|2022-01-03 06:39:00|445.38|439.98|445.47|440.07|445.47|440.07|445.36|439.96|12
1641191950000|2022-01-03 06:39:10|445.42|440.02|445.47|440.07|445.49|440.09|445.42|440.02|17
1641191960000|2022-01-03 06:39:20|445.42|440.02|445.44|440.04|445.51|440.11|445.37|439.97|10
1641191980000|2022-01-03 06:39:40|445.4|440|445.39|439.99|445.48|440.08|445.38|439.98|9
1641191990000|2022-01-03 06:39:50|445.38|439.98|445.39|439.99|445.39|439.99|445.38|439.98|2
1641192000000|2022-01-03 06:40:00|445.38|439.98|445.44|440.04|445.44|440.04|445.38|439.98|8
1641192010000|2022-01-03 06:40:10|445.43|440.03|445.44|440.04|445.45|440.05|445.41|440.01|5
1641192020000|2022-01-03 06:40:20|445.43|440.03|445.42|440.02|445.43|440.03|445.42|440.02|4
1641192030000|2022-01-03 06:40:30|445.43|440.03|445.42|440.02|445.51|440.11|445.42|440.02|8
1641192040000|2022-01-03 06:40:40|445.41|440.01|445.52|440.12|445.53|440.13|445.41|440.01|13
1641192050000|2022-01-03 06:40:50|445.54|440.14|445.8|440.4|445.84|440.44|445.53|440.13|25
1641192060000|2022-01-03 06:41:00|445.76|440.36|445.81|440.41|445.83|440.43|445.76|440.36|17
1641192070000|2022-01-03 06:41:10|445.8|440.4|445.77|440.37|445.81|440.41|445.74|440.34|8
1641192080000|2022-01-03 06:41:20|445.76|440.36|445.78|440.38|445.81|440.41|445.76|440.36|13
1641192090000|2022-01-03 06:41:30|445.82|440.42|445.84|440.44|445.84|440.44|445.81|440.41|13
1641192110000|2022-01-03 06:41:50|445.82|440.42|445.83|440.43|445.84|440.44|445.78|440.38|13
1641192120000|2022-01-03 06:42:00|445.78|440.38|445.79|440.39|445.8|440.4|445.78|440.38|4
1641192130000|2022-01-03 06:42:10|445.78|440.38|445.79|440.39|445.79|440.39|445.78|440.38|2
1641192140000|2022-01-03 06:42:20|445.8|440.4|445.79|440.39|445.81|440.41|445.79|440.39|4
1641192150000|2022-01-03 06:42:30|445.78|440.38|445.82|440.42|445.82|440.42|445.77|440.37|9
1641192160000|2022-01-03 06:42:40|445.83|440.43|445.88|440.48|445.88|440.48|445.83|440.43|7
1641192170000|2022-01-03 06:42:50|445.89|440.49|445.95|440.55|446.01|440.61|445.89|440.49|14
1641192180000|2022-01-03 06:43:00|445.96|440.56|445.87|440.47|445.96|440.56|445.86|440.46|10
1641192190000|2022-01-03 06:43:10|445.88|440.48|445.89|440.49|445.89|440.49|445.87|440.47|10
1641192200000|2022-01-03 06:43:20|445.9|440.5|445.95|440.55|445.95|440.55|445.89|440.49|9
1641192210000|2022-01-03 06:43:30|445.93|440.53|445.96|440.56|445.96|440.56|445.93|440.53|6
1641192220000|2022-01-03 06:43:40|445.98|440.58|445.92|440.52|445.98|440.58|445.9|440.5|10
1641192230000|2022-01-03 06:43:50|445.94|440.54|445.93|440.53|445.94|440.54|445.92|440.52|6
1641192240000|2022-01-03 06:44:00|445.92|440.52|445.93|440.53|445.95|440.55|445.89|440.49|10
1641192250000|2022-01-03 06:44:10|445.92|440.52|445.93|440.53|445.93|440.53|445.92|440.52|4
1641192260000|2022-01-03 06:44:20|445.92|440.52|445.88|440.48|445.92|440.52|445.87|440.47|5
1641192270000|2022-01-03 06:44:30|445.89|440.49|445.92|440.52|445.93|440.53|445.88|440.48|6
1641192280000|2022-01-03 06:44:40|445.93|440.53|445.9|440.5|445.93|440.53|445.87|440.47|10
1641192290000|2022-01-03 06:44:50|445.89|440.49|445.89|440.49|445.92|440.52|445.85|440.45|18
1641192300000|2022-01-03 06:45:00|445.88|440.48|445.69|440.29|445.88|440.48|445.61|440.21|17
1641192310000|2022-01-03 06:45:10|445.7|440.3|445.64|440.24|445.71|440.31|445.59|440.19|14
1641192320000|2022-01-03 06:45:20|445.65|440.25|445.67|440.27|445.68|440.28|445.65|440.25|6
1641192330000|2022-01-03 06:45:30|445.66|440.26|445.67|440.27|445.68|440.28|445.66|440.26|6
1641192340000|2022-01-03 06:45:40|445.66|440.26|445.66|440.26|445.67|440.27|445.65|440.25|5
1641192350000|2022-01-03 06:45:50|445.67|440.27|445.68|440.28|445.68|440.28|445.67|440.27|4
1641192360000|2022-01-03 06:46:00|445.67|440.27|445.68|440.28|445.8|440.4|445.67|440.27|22
1641192370000|2022-01-03 06:46:10|445.69|440.29|445.63|440.23|445.69|440.29|445.63|440.23|16
1641192380000|2022-01-03 06:46:20|445.65|440.25|445.61|440.21|445.67|440.27|445.59|440.19|12
1641192390000|2022-01-03 06:46:30|445.6|440.2|445.6|440.2|445.62|440.22|445.6|440.2|9
1641192400000|2022-01-03 06:46:40|445.61|440.21|445.6|440.2|445.62|440.22|445.6|440.2|4
1641192410000|2022-01-03 06:46:50|445.59|440.19|445.56|440.16|445.6|440.2|445.55|440.15|6
1641192420000|2022-01-03 06:47:00|445.55|440.15|445.53|440.13|445.56|440.16|445.51|440.11|7
1641192430000|2022-01-03 06:47:10|445.54|440.14|445.56|440.16|445.58|440.18|445.54|440.14|10
1641192440000|2022-01-03 06:47:20|445.55|440.15|445.49|440.09|445.56|440.16|445.49|440.09|6
1641192450000|2022-01-03 06:47:30|445.47|440.07|445.48|440.08|445.52|440.12|445.47|440.07|9
1641192460000|2022-01-03 06:47:40|445.47|440.07|445.48|440.08|445.51|440.11|445.47|440.07|11
1641192470000|2022-01-03 06:47:50|445.49|440.09|445.48|440.08|445.51|440.11|445.48|440.08|5
1641192480000|2022-01-03 06:48:00|445.49|440.09|445.47|440.07|445.5|440.1|445.47|440.07|15
1641192490000|2022-01-03 06:48:10|445.45|440.05|445.44|440.04|445.46|440.06|445.42|440.02|13
1641192500000|2022-01-03 06:48:20|445.45|440.05|445.44|440.04|445.45|440.05|445.43|440.03|6
1641192510000|2022-01-03 06:48:30|445.45|440.05|445.49|440.09|445.5|440.1|445.44|440.04|5
1641192520000|2022-01-03 06:48:40|445.44|440.04|445.35|439.95|445.45|440.05|445.34|439.94|11
1641192530000|2022-01-03 06:48:50|445.34|439.94|445.32|439.92|445.35|439.95|445.32|439.92|7
1641192540000|2022-01-03 06:49:00|445.2|439.8|445.2|439.8|445.2|439.8|445.2|439.8|1
1641192550000|2022-01-03 06:49:10|445.22|439.82|445.33|439.93|445.36|439.96|445.22|439.82|13
1641192560000|2022-01-03 06:49:20|445.34|439.94|445.31|439.91|445.34|439.94|445.31|439.91|13
1641192570000|2022-01-03 06:49:30|445.3|439.9|445.27|439.87|445.32|439.92|445.27|439.87|9
1641192580000|2022-01-03 06:49:40|445.28|439.88|445.28|439.88|445.28|439.88|445.27|439.87|13
1641192590000|2022-01-03 06:49:50|445.27|439.87|445.27|439.87|445.28|439.88|445.26|439.86|7
1641192600000|2022-01-03 06:50:00|445.26|439.86|445.13|439.73|445.26|439.86|445.13|439.73|14
1641192610000|2022-01-03 06:50:10|445.15|439.75|445.07|439.67|445.16|439.76|445.07|439.67|7
1641192620000|2022-01-03 06:50:20|445.08|439.68|445.08|439.68|445.11|439.71|445.07|439.67|7
1641192630000|2022-01-03 06:50:30|445.1|439.7|445.14|439.74|445.15|439.75|445.1|439.7|17
1641192640000|2022-01-03 06:50:40|445.13|439.73|445.13|439.73|445.14|439.74|445.13|439.73|5
1641192650000|2022-01-03 06:50:50|445.15|439.75|445.11|439.71|445.15|439.75|445.1|439.7|10
1641192660000|2022-01-03 06:51:00|445.1|439.7|445.02|439.62|445.1|439.7|445|439.6|21
1641192670000|2022-01-03 06:51:10|445.01|439.61|445.01|439.61|445.04|439.64|445.01|439.61|4
1641192680000|2022-01-03 06:51:20|445.02|439.62|445.01|439.61|445.02|439.62|445.01|439.61|2
1641192690000|2022-01-03 06:51:30|445|439.6|445|439.6|445|439.6|445|439.6|1
1641192700000|2022-01-03 06:51:40|444.97|439.57|445.17|439.77|445.24|439.84|444.97|439.57|16
1641192710000|2022-01-03 06:51:50|445.18|439.78|445.24|439.84|445.24|439.84|445.18|439.78|10
1641192720000|2022-01-03 06:52:00|445.23|439.83|445.13|439.73|445.23|439.83|445.13|439.73|10
1641192730000|2022-01-03 06:52:10|445.14|439.74|445.13|439.73|445.15|439.75|445.13|439.73|4
1641192740000|2022-01-03 06:52:20|445.14|439.74|445.14|439.74|445.14|439.74|445.14|439.74|1
1641192750000|2022-01-03 06:52:30|445.12|439.72|445.08|439.68|445.12|439.72|445.04|439.64|9
1641192760000|2022-01-03 06:52:40|445.07|439.67|445.1|439.7|445.12|439.72|445.01|439.61|23
1641192770000|2022-01-03 06:52:50|445.07|439.67|445.09|439.69|445.12|439.72|445.02|439.62|16
1641192780000|2022-01-03 06:53:00|445.07|439.67|445.13|439.73|445.15|439.75|445.07|439.67|14
1641192790000|2022-01-03 06:53:10|445.14|439.74|445.14|439.74|445.14|439.74|445.12|439.72|5
1641192800000|2022-01-03 06:53:20|445.13|439.73|445.11|439.71|445.13|439.73|445.11|439.71|3
1641192810000|2022-01-03 06:53:30|445.13|439.73|445.12|439.72|445.13|439.73|445.12|439.72|10
1641192820000|2022-01-03 06:53:40|445.13|439.73|445.16|439.76|445.16|439.76|445.07|439.67|15
1641192830000|2022-01-03 06:53:50|445.08|439.68|445.13|439.73|445.16|439.76|445.07|439.67|5
1641192840000|2022-01-03 06:54:00|445.11|439.71|445.12|439.72|445.17|439.77|445.11|439.71|7
1641192850000|2022-01-03 06:54:10|445.14|439.74|445.14|439.74|445.14|439.74|445.14|439.74|1
1641192860000|2022-01-03 06:54:20|445.13|439.73|445.12|439.72|445.15|439.75|445.08|439.68|6
1641192870000|2022-01-03 06:54:30|445.15|439.75|445.13|439.73|445.16|439.76|445.13|439.73|3
1641192880000|2022-01-03 06:54:40|445.16|439.76|445.16|439.76|445.16|439.76|445.13|439.73|3
1641192890000|2022-01-03 06:54:50|445.13|439.73|445.11|439.71|445.16|439.76|445.1|439.7|10
1641192900000|2022-01-03 06:55:00|445.13|439.73|445.13|439.73|445.15|439.75|445.12|439.72|18
1641192910000|2022-01-03 06:55:10|445.12|439.72|445.11|439.71|445.14|439.74|445.11|439.71|4
1641192930000|2022-01-03 06:55:30|445.13|439.73|445.1|439.7|445.15|439.75|445.1|439.7|8
1641192940000|2022-01-03 06:55:40|445.12|439.72|445.09|439.69|445.15|439.75|445.09|439.69|4
1641192950000|2022-01-03 06:55:50|445.15|439.75|445.06|439.66|445.15|439.75|445.06|439.66|12
1641192960000|2022-01-03 06:56:00|445.05|439.65|444.97|439.57|445.06|439.66|444.97|439.57|13
1641192970000|2022-01-03 06:56:10|444.99|439.59|444.99|439.59|444.99|439.59|444.98|439.58|3
1641192980000|2022-01-03 06:56:20|445|439.6|445|439.6|445|439.6|444.97|439.57|4
1641192990000|2022-01-03 06:56:30|445.01|439.61|444.99|439.59|445.01|439.61|444.99|439.59|3
1641193000000|2022-01-03 06:56:40|445|439.6|444.8|439.4|445|439.6|444.8|439.4|11
1641193010000|2022-01-03 06:56:50|444.72|439.32|444.52|439.12|444.72|439.32|444.51|439.11|14
1641193020000|2022-01-03 06:57:00|444.53|439.13|444.52|439.12|444.55|439.15|444.48|439.08|18
1641193030000|2022-01-03 06:57:10|444.48|439.08|444.43|439.03|444.52|439.12|444.42|439.02|12
1641193040000|2022-01-03 06:57:20|444.42|439.02|444.4|439|444.43|439.03|444.39|438.99|14
1641193050000|2022-01-03 06:57:30|444.39|438.99|444.35|438.95|444.39|438.99|444.34|438.94|9
1641193060000|2022-01-03 06:57:40|444.36|438.96|444.36|438.96|444.36|438.96|444.35|438.95|7
1641193070000|2022-01-03 06:57:50|444.37|438.97|444.41|439.01|444.45|439.05|444.36|438.96|17
1641193080000|2022-01-03 06:58:00|444.42|439.02|444.39|438.99|444.42|439.02|444.39|438.99|13
1641193090000|2022-01-03 06:58:10|444.4|439|444.4|439|444.41|439.01|444.37|438.97|10
1641193100000|2022-01-03 06:58:20|444.39|438.99|444.38|438.98|444.4|439|444.36|438.96|7
1641193110000|2022-01-03 06:58:30|444.39|438.99|444.39|438.99|444.4|439|444.37|438.97|10
1641193120000|2022-01-03 06:58:40|444.38|438.98|444.38|438.98|444.38|438.98|444.38|438.98|1
1641193130000|2022-01-03 06:58:50|444.39|438.99|444.3|438.9|444.39|438.99|444.27|438.87|20
1641193140000|2022-01-03 06:59:00|444.35|438.95|444.32|438.92|444.37|438.97|444.31|438.91|13
1641193150000|2022-01-03 06:59:10|444.29|438.89|444.37|438.97|444.39|438.99|444.29|438.89|5
1641193160000|2022-01-03 06:59:20|444.32|438.92|444.35|438.95|444.38|438.98|444.32|438.92|13
1641193170000|2022-01-03 06:59:30|444.36|438.96|444.46|439.06|444.46|439.06|444.36|438.96|15
1641193180000|2022-01-03 06:59:40|444.45|439.05|444.47|439.07|444.47|439.07|444.44|439.04|6
1641193190000|2022-01-03 06:59:50|444.45|439.05|444.47|439.07|444.52|439.12|444.45|439.05|12
1641193200000|2022-01-03 07:00:00|444.48|439.08|444.38|438.98|444.49|439.09|444.38|438.98|13
1641193210000|2022-01-03 07:00:10|444.37|438.97|444.38|438.98|444.38|438.98|444.37|438.97|2
1641193220000|2022-01-03 07:00:20|444.37|438.97|444.33|438.93|444.39|438.99|444.33|438.93|7
1641193230000|2022-01-03 07:00:30|444.35|438.95|444.35|438.95|444.37|438.97|444.35|438.95|3
1641193240000|2022-01-03 07:00:40|444.33|438.93|444.36|438.96|444.37|438.97|444.33|438.93|12
1641193250000|2022-01-03 07:00:50|444.34|438.94|444.35|438.95|444.39|438.99|444.32|438.92|11
1641193260000|2022-01-03 07:01:00|444.34|438.94|444.34|438.94|444.34|438.94|444.34|438.94|1
1641193270000|2022-01-03 07:01:10|444.35|438.95|444.52|439.12|444.54|439.14|444.35|438.95|22
1641193280000|2022-01-03 07:01:20|444.51|439.11|444.52|439.12|444.52|439.12|444.51|439.11|8
1641193290000|2022-01-03 07:01:30|444.51|439.11|444.52|439.12|444.53|439.13|444.5|439.1|7
1641193300000|2022-01-03 07:01:40|444.53|439.13|444.51|439.11|444.53|439.13|444.5|439.1|9
1641193310000|2022-01-03 07:01:50|444.53|439.13|444.53|439.13|444.53|439.13|444.52|439.12|3
1641193320000|2022-01-03 07:02:00|444.52|439.12|444.44|439.04|444.52|439.12|444.4|439|21
1641193330000|2022-01-03 07:02:10|444.42|439.02|444.4|439|444.43|439.03|444.39|438.99|12
1641193360000|2022-01-03 07:02:40|444.41|439.01|444.45|439.05|444.46|439.06|444.38|438.98|10
1641193370000|2022-01-03 07:02:50|444.44|439.04|444.43|439.03|444.44|439.04|444.41|439.01|17
1641193380000|2022-01-03 07:03:00|444.42|439.02|444.59|439.19|444.59|439.19|444.42|439.02|19
1641193390000|2022-01-03 07:03:10|444.55|439.15|444.54|439.14|444.55|439.15|444.51|439.11|12
1641193400000|2022-01-03 07:03:20|444.55|439.15|444.64|439.24|444.75|439.35|444.53|439.13|19
1641193410000|2022-01-03 07:03:30|444.63|439.23|444.65|439.25|444.67|439.27|444.63|439.23|6
1641193420000|2022-01-03 07:03:40|444.61|439.21|444.54|439.14|444.66|439.26|444.54|439.14|12
1641193430000|2022-01-03 07:03:50|444.56|439.16|444.55|439.15|444.56|439.16|444.54|439.14|6
1641193440000|2022-01-03 07:04:00|444.56|439.16|444.54|439.14|444.56|439.16|444.53|439.13|7
1641193450000|2022-01-03 07:04:10|444.53|439.13|444.5|439.1|444.54|439.14|444.49|439.09|8
1641193460000|2022-01-03 07:04:20|444.51|439.11|444.45|439.05|444.51|439.11|444.45|439.05|3
1641193470000|2022-01-03 07:04:30|444.43|439.03|444.37|438.97|444.43|439.03|444.35|438.95|7
1641193480000|2022-01-03 07:04:40|444.38|438.98|444.38|438.98|444.48|439.08|444.38|438.98|14
1641193490000|2022-01-03 07:04:50|444.32|438.92|444.25|438.85|444.32|438.92|444.23|438.83|9
1641193500000|2022-01-03 07:05:00|444.26|438.86|444.25|438.85|444.26|438.86|444.25|438.85|2
1641193510000|2022-01-03 07:05:10|444.24|438.84|444.25|438.85|444.25|438.85|444.24|438.84|8
1641193520000|2022-01-03 07:05:20|444.24|438.84|444.27|438.87|444.27|438.87|444.21|438.81|11
1641193530000|2022-01-03 07:05:30|444.28|438.88|444.26|438.86|444.29|438.89|444.26|438.86|9
1641193540000|2022-01-03 07:05:40|444.27|438.87|444.31|438.91|444.31|438.91|444.26|438.86|5
1641193550000|2022-01-03 07:05:50|444.25|438.85|444.24|438.84|444.32|438.92|444.24|438.84|13
1641193560000|2022-01-03 07:06:00|444.25|438.85|444.27|438.87|444.3|438.9|444.24|438.84|13
1641193570000|2022-01-03 07:06:10|444.28|438.88|444.24|438.84|444.28|438.88|444.24|438.84|11
1641193580000|2022-01-03 07:06:20|444.23|438.83|444.3|438.9|444.3|438.9|444.23|438.83|2
1641193590000|2022-01-03 07:06:30|444.26|438.86|444.3|438.9|444.3|438.9|444.23|438.83|7
1641193600000|2022-01-03 07:06:40|444.25|438.85|444.24|438.84|444.25|438.85|444.24|438.84|6
1641193610000|2022-01-03 07:06:50|444.25|438.85|444.24|438.84|444.25|438.85|444.24|438.84|6
1641193620000|2022-01-03 07:07:00|444.25|438.85|444.25|438.85|444.26|438.86|444.24|438.84|11
1641193630000|2022-01-03 07:07:10|444.26|438.86|444.25|438.85|444.32|438.92|444.25|438.85|8
1641193640000|2022-01-03 07:07:20|444.26|438.86|444.26|438.86|444.31|438.91|444.25|438.85|7
1641193650000|2022-01-03 07:07:30|444.25|438.85|444.31|438.91|444.31|438.91|444.25|438.85|3
1641193660000|2022-01-03 07:07:40|444.25|438.85|444.26|438.86|444.26|438.86|444.25|438.85|2
1641193670000|2022-01-03 07:07:50|444.25|438.85|444.28|438.88|444.3|438.9|444.25|438.85|6
1641193680000|2022-01-03 07:08:00|444.29|438.89|444.3|438.9|444.32|438.92|444.29|438.89|5
1641193690000|2022-01-03 07:08:10|444.32|438.92|444.47|439.07|444.49|439.09|444.32|438.92|17
1641193700000|2022-01-03 07:08:20|444.48|439.08|444.39|438.99|444.48|439.08|444.37|438.97|14
1641193710000|2022-01-03 07:08:30|444.4|439|444.4|439|444.42|439.02|444.38|438.98|12
1641193720000|2022-01-03 07:08:40|444.39|438.99|444.39|438.99|444.39|438.99|444.38|438.98|5
1641193730000|2022-01-03 07:08:50|444.4|439|444.39|438.99|444.41|439.01|444.39|438.99|4
1641193740000|2022-01-03 07:09:00|444.37|438.97|444.4|439|444.41|439.01|444.37|438.97|16
1641193750000|2022-01-03 07:09:10|444.41|439.01|444.39|438.99|444.42|439.02|444.39|438.99|11
1641193760000|2022-01-03 07:09:20|444.4|439|444.41|439.01|444.43|439.03|444.39|438.99|10
1641193770000|2022-01-03 07:09:30|444.4|439|444.42|439.02|444.42|439.02|444.4|439|7
1641193780000|2022-01-03 07:09:40|444.4|439|444.42|439.02|444.42|439.02|444.39|438.99|6
1641193790000|2022-01-03 07:09:50|444.41|439.01|444.58|439.18|444.6|439.2|444.41|439.01|19
1641193800000|2022-01-03 07:10:00|444.59|439.19|444.55|439.15|444.59|439.19|444.54|439.14|7
1641193810000|2022-01-03 07:10:10|444.54|439.14|444.57|439.17|444.57|439.17|444.54|439.14|10
1641193820000|2022-01-03 07:10:20|444.54|439.14|444.56|439.16|444.57|439.17|444.54|439.14|8
1641193830000|2022-01-03 07:10:30|444.53|439.13|444.53|439.13|444.57|439.17|444.53|439.13|11
1641193840000|2022-01-03 07:10:40|444.56|439.16|444.58|439.18|444.58|439.18|444.53|439.13|6
1641193850000|2022-01-03 07:10:50|444.55|439.15|444.57|439.17|444.57|439.17|444.54|439.14|9
1641193860000|2022-01-03 07:11:00|444.53|439.13|444.4|439|444.53|439.13|444.4|439|10
1641193870000|2022-01-03 07:11:10|444.42|439.02|444.33|438.93|444.42|439.02|444.33|438.93|4
1641193880000|2022-01-03 07:11:20|444.34|438.94|444.4|439|444.4|439|444.34|438.94|2
1641193890000|2022-01-03 07:11:30|444.33|438.93|444.42|439.02|444.42|439.02|444.33|438.93|4
1641193900000|2022-01-03 07:11:40|444.4|439|444.4|439|444.4|439|444.39|438.99|9
1641193910000|2022-01-03 07:11:50|444.39|438.99|444.4|439|444.41|439.01|444.39|438.99|4
1641193920000|2022-01-03 07:12:00|444.39|438.99|444.39|438.99|444.4|439|444.37|438.97|11
1641193930000|2022-01-03 07:12:10|444.38|438.98|444.39|438.99|444.39|438.99|444.38|438.98|6
1641193940000|2022-01-03 07:12:20|444.37|438.97|444.38|438.98|444.38|438.98|444.37|438.97|4
1641193950000|2022-01-03 07:12:30|444.37|438.97|444.4|439|444.4|439|444.36|438.96|5
1641193960000|2022-01-03 07:12:40|444.36|438.96|444.6|439.2|444.6|439.2|444.36|438.96|12
1641193970000|2022-01-03 07:12:50|444.61|439.21|444.58|439.18|444.61|439.21|444.58|439.18|4
1641193980000|2022-01-03 07:13:00|444.59|439.19|444.6|439.2|444.6|439.2|444.57|439.17|4
1641193990000|2022-01-03 07:13:10|444.59|439.19|444.59|439.19|444.59|439.19|444.59|439.19|1
1641194000000|2022-01-03 07:13:20|444.58|439.18|444.61|439.21|444.61|439.21|444.58|439.18|9
1641194010000|2022-01-03 07:13:30|444.62|439.22|444.6|439.2|444.62|439.22|444.59|439.19|6
1641194020000|2022-01-03 07:13:40|444.59|439.19|444.63|439.23|444.64|439.24|444.59|439.19|9
1641194030000|2022-01-03 07:13:50|444.64|439.24|444.67|439.27|444.67|439.27|444.6|439.2|12
1641194040000|2022-01-03 07:14:00|444.66|439.26|444.66|439.26|444.66|439.26|444.63|439.23|13
1641194050000|2022-01-03 07:14:10|444.64|439.24|444.65|439.25|444.66|439.26|444.64|439.24|7
1641194060000|2022-01-03 07:14:20|444.64|439.24|444.64|439.24|444.65|439.25|444.63|439.23|11
1641194070000|2022-01-03 07:14:30|444.63|439.23|444.63|439.23|444.64|439.24|444.62|439.22|5
1641194090000|2022-01-03 07:14:50|444.62|439.22|444.63|439.23|444.63|439.23|444.62|439.22|2
1641194100000|2022-01-03 07:15:00|444.65|439.25|444.57|439.17|444.65|439.25|444.54|439.14|10
1641194110000|2022-01-03 07:15:10|444.54|439.14|444.52|439.12|444.57|439.17|444.52|439.12|7
1641194120000|2022-01-03 07:15:20|444.55|439.15|444.52|439.12|444.55|439.15|444.5|439.1|12
1641194140000|2022-01-03 07:15:40|444.51|439.11|444.5|439.1|444.51|439.11|444.5|439.1|2
1641194150000|2022-01-03 07:15:50|444.52|439.12|444.53|439.13|444.53|439.13|444.51|439.11|4
1641194160000|2022-01-03 07:16:00|444.54|439.14|444.53|439.13|444.56|439.16|444.5|439.1|12
1641194170000|2022-01-03 07:16:10|444.54|439.14|444.52|439.12|444.54|439.14|444.51|439.11|16
1641194180000|2022-01-03 07:16:20|444.53|439.13|444.5|439.1|444.53|439.13|444.49|439.09|17
1641194190000|2022-01-03 07:16:30|444.52|439.12|444.51|439.11|444.54|439.14|444.49|439.09|16
1641194200000|2022-01-03 07:16:40|444.52|439.12|444.51|439.11|444.55|439.15|444.49|439.09|15
1641194210000|2022-01-03 07:16:50|444.52|439.12|444.53|439.13|444.53|439.13|444.5|439.1|14
1641194220000|2022-01-03 07:17:00|444.52|439.12|444.43|439.03|444.52|439.12|444.41|439.01|21
1641194230000|2022-01-03 07:17:10|444.48|439.08|444.42|439.02|444.49|439.09|444.42|439.02|14
1641194240000|2022-01-03 07:17:20|444.4|439|444.31|438.91|444.4|439|444.05|438.65|27
1641194250000|2022-01-03 07:17:30|444.32|438.92|444.28|438.88|444.33|438.93|444.28|438.88|18
1641194260000|2022-01-03 07:17:40|444.26|438.86|444.28|438.88|444.28|438.88|444.26|438.86|2
1641194270000|2022-01-03 07:17:50|444.26|438.86|444.27|438.87|444.27|438.87|444.26|438.86|2
1641194280000|2022-01-03 07:18:00|444.26|438.86|444.25|438.85|444.26|438.86|444.25|438.85|2
1641194290000|2022-01-03 07:18:10|444.24|438.84|444.28|438.88|444.28|438.88|444.24|438.84|3
1641194310000|2022-01-03 07:18:30|444.29|438.89|444.29|438.89|444.32|438.92|444.29|438.89|10
1641194320000|2022-01-03 07:18:40|444.28|438.88|444.21|438.81|444.28|438.88|444.2|438.8|12
1641194330000|2022-01-03 07:18:50|444.22|438.82|444.24|438.84|444.24|438.84|444.21|438.81|14
1641194340000|2022-01-03 07:19:00|444.23|438.83|444.23|438.83|444.24|438.84|444.23|438.83|7
1641194350000|2022-01-03 07:19:10|444.24|438.84|444.27|438.87|444.29|438.89|444.2|438.8|10
1641194360000|2022-01-03 07:19:20|444.25|438.85|444.26|438.86|444.29|438.89|444.25|438.85|15
1641194370000|2022-01-03 07:19:30|444.25|438.85|444.26|438.86|444.28|438.88|444.25|438.85|6
1641194410000|2022-01-03 07:20:10|444.28|438.88|444.26|438.86|444.28|438.88|444.25|438.85|5
1641194420000|2022-01-03 07:20:20|444.25|438.85|444.17|438.77|444.25|438.85|444.17|438.77|5
1641194430000|2022-01-03 07:20:30|444.19|438.79|444.21|438.81|444.21|438.81|444.16|438.76|8
1641194440000|2022-01-03 07:20:40|444.2|438.8|444.21|438.81|444.22|438.82|444.2|438.8|6
1641194450000|2022-01-03 07:20:50|444.22|438.82|444.21|438.81|444.22|438.82|444.2|438.8|4
1641194460000|2022-01-03 07:21:00|444.2|438.8|444.18|438.78|444.2|438.8|444.17|438.77|4
1641194470000|2022-01-03 07:21:10|444.19|438.79|444.24|438.84|444.24|438.84|444.19|438.79|6
1641194480000|2022-01-03 07:21:20|444.22|438.82|444.26|438.86|444.26|438.86|444.2|438.8|16
1641194490000|2022-01-03 07:21:30|444.22|438.82|444.29|438.89|444.35|438.95|444.22|438.82|17
1641194500000|2022-01-03 07:21:40|444.28|438.88|444.24|438.84|444.3|438.9|444.24|438.84|10
1641194510000|2022-01-03 07:21:50|444.22|438.82|444.23|438.83|444.27|438.87|444.22|438.82|26
1641194520000|2022-01-03 07:22:00|444.25|438.85|444.26|438.86|444.28|438.88|444.25|438.85|7
1641194530000|2022-01-03 07:22:10|444.27|438.87|444.29|438.89|444.29|438.89|444.26|438.86|5
1641194540000|2022-01-03 07:22:20|444.28|438.88|444.28|438.88|444.3|438.9|444.27|438.87|9
1641194550000|2022-01-03 07:22:30|444.27|438.87|444.29|438.89|444.29|438.89|444.27|438.87|3
1641194560000|2022-01-03 07:22:40|444.3|438.9|444.4|439|444.4|439|444.3|438.9|9
1641194570000|2022-01-03 07:22:50|444.42|439.02|444.42|439.02|444.42|439.02|444.42|439.02|1
1641194580000|2022-01-03 07:23:00|444.41|439.01|444.41|439.01|444.43|439.03|444.4|439|7
1641194590000|2022-01-03 07:23:10|444.4|439|444.37|438.97|444.41|439.01|444.36|438.96|10
1641194600000|2022-01-03 07:23:20|444.39|438.99|444.41|439.01|444.41|439.01|444.35|438.95|13
1641194610000|2022-01-03 07:23:30|444.42|439.02|444.4|439|444.43|439.03|444.4|439|7
1641194620000|2022-01-03 07:23:40|444.41|439.01|444.42|439.02|444.42|439.02|444.41|439.01|2
1641194630000|2022-01-03 07:23:50|444.43|439.03|444.42|439.02|444.43|439.03|444.42|439.02|2
1641194640000|2022-01-03 07:24:00|444.43|439.03|444.42|439.02|444.43|439.03|444.42|439.02|2
1641194650000|2022-01-03 07:24:10|444.41|439.01|444.42|439.02|444.42|439.02|444.41|439.01|2
1641194660000|2022-01-03 07:24:20|444.41|439.01|444.45|439.05|444.45|439.05|444.41|439.01|7
1641194670000|2022-01-03 07:24:30|444.43|439.03|444.7|439.3|444.72|439.32|444.43|439.03|23
1641194680000|2022-01-03 07:24:40|444.69|439.29|444.63|439.23|444.69|439.29|444.61|439.21|21
1641194690000|2022-01-03 07:24:50|444.64|439.24|444.65|439.25|444.71|439.31|444.63|439.23|21
1641194700000|2022-01-03 07:25:00|444.68|439.28|444.67|439.27|444.7|439.3|444.63|439.23|21
1641194710000|2022-01-03 07:25:10|444.69|439.29|444.73|439.33|444.77|439.37|444.69|439.29|11
1641194720000|2022-01-03 07:25:20|444.76|439.36|444.73|439.33|444.76|439.36|444.73|439.33|7
1641194730000|2022-01-03 07:25:30|444.74|439.34|444.73|439.33|444.76|439.36|444.72|439.32|10
1641194740000|2022-01-03 07:25:40|444.72|439.32|444.71|439.31|444.73|439.33|444.67|439.27|18
1641194750000|2022-01-03 07:25:50|444.72|439.32|444.77|439.37|444.78|439.38|444.71|439.31|11
1641194760000|2022-01-03 07:26:00|444.75|439.35|444.8|439.4|444.8|439.4|444.75|439.35|8
1641194770000|2022-01-03 07:26:10|444.79|439.39|444.8|439.4|444.81|439.41|444.79|439.39|10
1641194780000|2022-01-03 07:26:20|444.81|439.41|444.81|439.41|444.82|439.42|444.8|439.4|8
1641194790000|2022-01-03 07:26:30|444.8|439.4|444.76|439.36|444.81|439.41|444.75|439.35|11
1641194800000|2022-01-03 07:26:40|444.75|439.35|444.77|439.37|444.78|439.38|444.74|439.34|6
1641194810000|2022-01-03 07:26:50|444.76|439.36|444.78|439.38|444.78|439.38|444.76|439.36|2
1641194820000|2022-01-03 07:27:00|444.77|439.37|444.79|439.39|444.79|439.39|444.76|439.36|6
1641194840000|2022-01-03 07:27:20|444.82|439.42|444.82|439.42|444.84|439.44|444.8|439.4|13
1641194850000|2022-01-03 07:27:30|444.78|439.38|444.53|439.13|444.78|439.38|444.51|439.11|18
1641194860000|2022-01-03 07:27:40|444.52|439.12|444.53|439.13|444.53|439.13|444.51|439.11|8
1641194870000|2022-01-03 07:27:50|444.52|439.12|444.55|439.15|444.55|439.15|444.52|439.12|7
1641194880000|2022-01-03 07:28:00|444.57|439.17|444.54|439.14|444.57|439.17|444.52|439.12|9
1641194890000|2022-01-03 07:28:10|444.55|439.15|444.55|439.15|444.56|439.16|444.49|439.09|12
1641194900000|2022-01-03 07:28:20|444.53|439.13|444.5|439.1|444.54|439.14|444.49|439.09|7
1641194910000|2022-01-03 07:28:30|444.51|439.11|444.52|439.12|444.54|439.14|444.5|439.1|15
1641194920000|2022-01-03 07:28:40|444.49|439.09|444.51|439.11|444.54|439.14|444.49|439.09|9
1641194930000|2022-01-03 07:28:50|444.5|439.1|444.53|439.13|444.54|439.14|444.49|439.09|14
1641194940000|2022-01-03 07:29:00|444.58|439.18|444.87|439.47|444.88|439.48|444.58|439.18|13
1641194950000|2022-01-03 07:29:10|444.86|439.46|444.88|439.48|444.88|439.48|444.86|439.46|2
1641194960000|2022-01-03 07:29:20|444.87|439.47|444.89|439.49|444.89|439.49|444.87|439.47|5
1641194970000|2022-01-03 07:29:30|444.88|439.48|444.89|439.49|444.91|439.51|444.85|439.45|17
1641194980000|2022-01-03 07:29:40|444.91|439.51|444.91|439.51|444.99|439.59|444.89|439.49|27
1641194990000|2022-01-03 07:29:50|444.93|439.53|444.89|439.49|444.95|439.55|444.86|439.46|20
1641195000000|2022-01-03 07:30:00|444.88|439.48|444.94|439.54|444.94|439.54|444.88|439.48|17
1641195010000|2022-01-03 07:30:10|444.92|439.52|444.91|439.51|444.94|439.54|444.88|439.48|16
1641195020000|2022-01-03 07:30:20|444.92|439.52|444.92|439.52|444.92|439.52|444.9|439.5|7
1641195030000|2022-01-03 07:30:30|444.91|439.51|444.97|439.57|444.97|439.57|444.9|439.5|14
1641195040000|2022-01-03 07:30:40|444.93|439.53|444.94|439.54|444.96|439.56|444.91|439.51|16
1641195050000|2022-01-03 07:30:50|444.95|439.55|445|439.6|445|439.6|444.95|439.55|7
1641195060000|2022-01-03 07:31:00|444.99|439.59|444.99|439.59|445|439.6|444.98|439.58|5
1641195070000|2022-01-03 07:31:10|445|439.6|444.99|439.59|445|439.6|444.99|439.59|6
1641195080000|2022-01-03 07:31:20|445|439.6|444.99|439.59|445.01|439.61|444.99|439.59|4
1641195090000|2022-01-03 07:31:30|445.01|439.61|444.99|439.59|445.01|439.61|444.98|439.58|9
1641195100000|2022-01-03 07:31:40|445|439.6|445.02|439.62|445.06|439.66|444.98|439.58|17
1641195110000|2022-01-03 07:31:50|445.05|439.65|445.06|439.66|445.07|439.67|445.04|439.64|11
1641195120000|2022-01-03 07:32:00|445.05|439.65|445.06|439.66|445.07|439.67|445.04|439.64|21
1641195130000|2022-01-03 07:32:10|445.05|439.65|445.02|439.62|445.05|439.65|445.02|439.62|2
1641195140000|2022-01-03 07:32:20|444.99|439.59|445.03|439.63|445.05|439.65|444.99|439.59|8
1641195150000|2022-01-03 07:32:30|444.99|439.59|445.01|439.61|445.03|439.63|444.99|439.59|6
1641195160000|2022-01-03 07:32:40|444.99|439.59|445|439.6|445.02|439.62|444.99|439.59|6
1641195170000|2022-01-03 07:32:50|445.02|439.62|445|439.6|445.02|439.62|445|439.6|4
1641195180000|2022-01-03 07:33:00|445.03|439.63|445.05|439.65|445.05|439.65|445.03|439.63|4
1641195190000|2022-01-03 07:33:10|445.03|439.63|445.08|439.68|445.1|439.7|445.03|439.63|22
1641195200000|2022-01-03 07:33:20|445.09|439.69|445.09|439.69|445.11|439.71|445.03|439.63|16
1641195210000|2022-01-03 07:33:30|445.1|439.7|445.1|439.7|445.11|439.71|445.09|439.69|9
1641195220000|2022-01-03 07:33:40|445.11|439.71|445.11|439.71|445.11|439.71|445.1|439.7|7
1641195230000|2022-01-03 07:33:50|445.1|439.7|445.11|439.71|445.11|439.71|445.1|439.7|6
1641195240000|2022-01-03 07:34:00|445.1|439.7|445.12|439.72|445.12|439.72|445.1|439.7|7
1641195250000|2022-01-03 07:34:10|445.11|439.71|445.32|439.92|445.32|439.92|445.11|439.71|12
1641195260000|2022-01-03 07:34:20|445.31|439.91|445.32|439.92|445.33|439.93|445.31|439.91|5
1641195270000|2022-01-03 07:34:30|445.33|439.93|445.2|439.8|445.38|439.98|445.2|439.8|17
1641195280000|2022-01-03 07:34:40|445.24|439.84|445.2|439.8|445.3|439.9|445.2|439.8|17
1641195290000|2022-01-03 07:34:50|445.23|439.83|445.26|439.86|445.32|439.92|445.23|439.83|14
1641195300000|2022-01-03 07:35:00|445.25|439.85|445.22|439.82|445.26|439.86|445.21|439.81|14
1641195310000|2022-01-03 07:35:10|445.23|439.83|445.22|439.82|445.23|439.83|445.21|439.81|4
1641195320000|2022-01-03 07:35:20|445.23|439.83|445.27|439.87|445.31|439.91|445.23|439.83|25
1641195330000|2022-01-03 07:35:30|445.24|439.84|445.31|439.91|445.32|439.92|445.24|439.84|12
1641195340000|2022-01-03 07:35:40|445.33|439.93|445.33|439.93|445.35|439.95|445.32|439.92|14
1641195350000|2022-01-03 07:35:50|445.32|439.92|445.34|439.94|445.35|439.95|445.32|439.92|7
1641195360000|2022-01-03 07:36:00|445.33|439.93|445.33|439.93|445.36|439.96|445.29|439.89|15
1641195370000|2022-01-03 07:36:10|445.34|439.94|445.25|439.85|445.34|439.94|445.23|439.83|23
1641195380000|2022-01-03 07:36:20|445.23|439.83|445.25|439.85|445.25|439.85|445.22|439.82|14
1641195390000|2022-01-03 07:36:30|445.26|439.86|445.24|439.84|445.27|439.87|445.24|439.84|19
1641195400000|2022-01-03 07:36:40|445.26|439.86|445.25|439.85|445.26|439.86|445.23|439.83|9
1641195410000|2022-01-03 07:36:50|445.24|439.84|445.25|439.85|445.26|439.86|445.24|439.84|12
1641195420000|2022-01-03 07:37:00|445.26|439.86|445.26|439.86|445.27|439.87|445.25|439.85|11
1641195430000|2022-01-03 07:37:10|445.27|439.87|445.28|439.88|445.28|439.88|445.25|439.85|7
1641195440000|2022-01-03 07:37:20|445.27|439.87|445.27|439.87|445.28|439.88|445.25|439.85|15
1641195450000|2022-01-03 07:37:30|445.26|439.86|445.27|439.87|445.29|439.89|445.26|439.86|13
1641195460000|2022-01-03 07:37:40|445.28|439.88|445.14|439.74|445.28|439.88|445.14|439.74|7
1641195470000|2022-01-03 07:37:50|445.16|439.76|445.16|439.76|445.17|439.77|445.16|439.76|5
1641195480000|2022-01-03 07:38:00|445.17|439.77|445.14|439.74|445.19|439.79|445.14|439.74|8
1641195490000|2022-01-03 07:38:10|445.15|439.75|445.11|439.71|445.15|439.75|445.09|439.69|11
1641195500000|2022-01-03 07:38:20|445.12|439.72|445.12|439.72|445.12|439.72|445.12|439.72|1
1641195510000|2022-01-03 07:38:30|445.13|439.73|445.2|439.8|445.2|439.8|445.13|439.73|3
1641195520000|2022-01-03 07:38:40|445.19|439.79|445.16|439.76|445.19|439.79|445.14|439.74|17
1641195530000|2022-01-03 07:38:50|445.17|439.77|445.14|439.74|445.17|439.77|445.13|439.73|6
1641195540000|2022-01-03 07:39:00|445.13|439.73|445.12|439.72|445.14|439.74|445.12|439.72|12
1641195550000|2022-01-03 07:39:10|445.11|439.71|445.15|439.75|445.18|439.78|445.11|439.71|14
1641195560000|2022-01-03 07:39:20|445.14|439.74|445.15|439.75|445.18|439.78|445.12|439.72|13
1641195570000|2022-01-03 07:39:30|445.14|439.74|445.14|439.74|445.14|439.74|445.11|439.71|5
1641195580000|2022-01-03 07:39:40|445.13|439.73|445.16|439.76|445.17|439.77|445.12|439.72|8
1641195590000|2022-01-03 07:39:50|445.17|439.77|444.93|439.53|445.17|439.77|444.93|439.53|12
1641195600000|2022-01-03 07:40:00|444.87|439.47|444.74|439.34|444.87|439.47|444.72|439.32|14
1641195610000|2022-01-03 07:40:10|444.73|439.33|444.78|439.38|444.78|439.38|444.69|439.29|22
1641195620000|2022-01-03 07:40:20|444.75|439.35|444.69|439.29|444.75|439.35|444.67|439.27|12
1641195630000|2022-01-03 07:40:30|444.66|439.26|444.7|439.3|444.74|439.34|444.66|439.26|22
1641195640000|2022-01-03 07:40:40|444.73|439.33|444.71|439.31|444.73|439.33|444.71|439.31|3
1641195650000|2022-01-03 07:40:50|444.7|439.3|444.92|439.52|444.99|439.59|444.7|439.3|13
1641195660000|2022-01-03 07:41:00|444.91|439.51|444.95|439.55|445|439.6|444.91|439.51|11
1641195670000|2022-01-03 07:41:10|444.96|439.56|444.99|439.59|445.01|439.61|444.96|439.56|10
1641195680000|2022-01-03 07:41:20|444.98|439.58|444.96|439.56|444.98|439.58|444.95|439.55|6
1641195690000|2022-01-03 07:41:30|444.98|439.58|445.01|439.61|445.01|439.61|444.96|439.56|10
1641195700000|2022-01-03 07:41:40|445|439.6|444.97|439.57|445|439.6|444.93|439.53|11
1641195720000|2022-01-03 07:42:00|444.98|439.58|444.98|439.58|444.98|439.58|444.98|439.58|1
1641195730000|2022-01-03 07:42:10|444.97|439.57|444.96|439.56|444.98|439.58|444.96|439.56|9
1641195740000|2022-01-03 07:42:20|444.97|439.57|444.99|439.59|445|439.6|444.95|439.55|12
1641195750000|2022-01-03 07:42:30|444.98|439.58|445|439.6|445|439.6|444.94|439.54|11
1641195760000|2022-01-03 07:42:40|444.98|439.58|444.98|439.58|444.99|439.59|444.97|439.57|8
1641195770000|2022-01-03 07:42:50|444.99|439.59|444.98|439.58|444.99|439.59|444.98|439.58|12
1641195800000|2022-01-03 07:43:20|444.99|439.59|444.99|439.59|444.99|439.59|444.98|439.58|5
1641195810000|2022-01-03 07:43:30|444.98|439.58|444.98|439.58|444.98|439.58|444.98|439.58|1
1641195820000|2022-01-03 07:43:40|444.99|439.59|444.99|439.59|445|439.6|444.98|439.58|8
1641195830000|2022-01-03 07:43:50|445|439.6|444.99|439.59|445|439.6|444.99|439.59|4
1641195840000|2022-01-03 07:44:00|445.01|439.61|444.97|439.57|445.01|439.61|444.97|439.57|6
1641195850000|2022-01-03 07:44:10|444.98|439.58|444.96|439.56|444.98|439.58|444.95|439.55|11
1641195860000|2022-01-03 07:44:20|444.95|439.55|444.97|439.57|444.97|439.57|444.94|439.54|13
1641195870000|2022-01-03 07:44:30|444.98|439.58|444.97|439.57|444.98|439.58|444.96|439.56|6
1641195880000|2022-01-03 07:44:40|444.98|439.58|444.98|439.58|444.98|439.58|444.97|439.57|3
1641195890000|2022-01-03 07:44:50|444.97|439.57|444.99|439.59|444.99|439.59|444.96|439.56|6
1641195900000|2022-01-03 07:45:00|444.97|439.57|444.92|439.52|444.97|439.57|444.89|439.49|14
1641195910000|2022-01-03 07:45:10|444.91|439.51|444.98|439.58|444.98|439.58|444.91|439.51|8
1641195920000|2022-01-03 07:45:20|444.97|439.57|444.97|439.57|444.98|439.58|444.95|439.55|7
1641195930000|2022-01-03 07:45:30|444.96|439.56|444.96|439.56|444.96|439.56|444.96|439.56|1
1641195940000|2022-01-03 07:45:40|444.97|439.57|444.97|439.57|444.98|439.58|444.97|439.57|3
1641195950000|2022-01-03 07:45:50|444.96|439.56|444.96|439.56|444.96|439.56|444.96|439.56|1
1641195960000|2022-01-03 07:46:00|444.94|439.54|444.86|439.46|444.95|439.55|444.84|439.44|19
1641195970000|2022-01-03 07:46:10|444.81|439.41|444.69|439.29|444.83|439.43|444.67|439.27|17
1641195980000|2022-01-03 07:46:20|444.67|439.27|444.64|439.24|444.69|439.29|444.63|439.23|13
1641195990000|2022-01-03 07:46:30|444.65|439.25|444.68|439.28|444.68|439.28|444.64|439.24|11
1641196000000|2022-01-03 07:46:40|444.66|439.26|444.69|439.29|444.7|439.3|444.65|439.25|7
1641196010000|2022-01-03 07:46:50|444.71|439.31|444.71|439.31|444.71|439.31|444.67|439.27|8
1641196020000|2022-01-03 07:47:00|444.68|439.28|444.69|439.29|444.71|439.31|444.65|439.25|11
1641196030000|2022-01-03 07:47:10|444.68|439.28|444.63|439.23|444.7|439.3|444.63|439.23|9
1641196040000|2022-01-03 07:47:20|444.62|439.22|444.57|439.17|444.64|439.24|444.55|439.15|17
1641196050000|2022-01-03 07:47:30|444.55|439.15|444.45|439.05|444.59|439.19|444.45|439.05|14
1641196060000|2022-01-03 07:47:40|444.46|439.06|444.25|438.85|444.46|439.06|444.25|438.85|10
1641196070000|2022-01-03 07:47:50|444.28|438.88|444.25|438.85|444.28|438.88|444.25|438.85|2
1641196080000|2022-01-03 07:48:00|444.26|438.86|444.28|438.88|444.32|438.92|444.26|438.86|10
1641196090000|2022-01-03 07:48:10|444.32|438.92|444.28|438.88|444.32|438.92|444.26|438.86|13
1641196100000|2022-01-03 07:48:20|444.31|438.91|444.3|438.9|444.34|438.94|444.29|438.89|7
1641196110000|2022-01-03 07:48:30|444.33|438.93|444.3|438.9|444.33|438.93|444.28|438.88|8
1641196120000|2022-01-03 07:48:40|444.31|438.91|444.5|439.1|444.55|439.15|444.31|438.91|14
1641196130000|2022-01-03 07:48:50|444.49|439.09|444.5|439.1|444.52|439.12|444.48|439.08|4
1641196140000|2022-01-03 07:49:00|444.49|439.09|444.49|439.09|444.53|439.13|444.49|439.09|5
1641196150000|2022-01-03 07:49:10|444.48|439.08|444.47|439.07|444.48|439.08|444.46|439.06|5
1641196160000|2022-01-03 07:49:20|444.48|439.08|444.48|439.08|444.49|439.09|444.48|439.08|3
1641196170000|2022-01-03 07:49:30|444.47|439.07|444.49|439.09|444.49|439.09|444.47|439.07|3
1641196180000|2022-01-03 07:49:40|444.48|439.08|444.48|439.08|444.48|439.08|444.48|439.08|1
1641196190000|2022-01-03 07:49:50|444.47|439.07|444.37|438.97|444.48|439.08|444.36|438.96|8
1641196200000|2022-01-03 07:50:00|444.36|438.96|444.37|438.97|444.38|438.98|444.36|438.96|6
1641196210000|2022-01-03 07:50:10|444.45|439.05|444.42|439.02|444.45|439.05|444.35|438.95|21
1641196220000|2022-01-03 07:50:20|444.43|439.03|444.42|439.02|444.43|439.03|444.41|439.01|8
1641196230000|2022-01-03 07:50:30|444.41|439.01|444.41|439.01|444.42|439.02|444.4|439|13
1641196240000|2022-01-03 07:50:40|444.42|439.02|444.48|439.08|444.49|439.09|444.41|439.01|11
1641196250000|2022-01-03 07:50:50|444.49|439.09|444.5|439.1|444.54|439.14|444.45|439.05|18
1641196260000|2022-01-03 07:51:00|444.48|439.08|444.49|439.09|444.5|439.1|444.45|439.05|16
1641196270000|2022-01-03 07:51:10|444.5|439.1|444.5|439.1|444.5|439.1|444.5|439.1|1
1641196280000|2022-01-03 07:51:20|444.49|439.09|444.85|439.45|444.85|439.45|444.48|439.08|15
1641196290000|2022-01-03 07:51:30|444.94|439.54|445.04|439.64|445.05|439.65|444.94|439.54|19
1641196300000|2022-01-03 07:51:40|445.03|439.63|444.98|439.58|445.05|439.65|444.95|439.55|21
1641196310000|2022-01-03 07:51:50|445.01|439.61|445.02|439.62|445.03|439.63|444.99|439.59|14
1641196320000|2022-01-03 07:52:00|445.01|439.61|445.04|439.64|445.05|439.65|445.01|439.61|11
1641196330000|2022-01-03 07:52:10|445.05|439.65|445|439.6|445.05|439.65|445|439.6|9
1641196340000|2022-01-03 07:52:20|445.01|439.61|445.02|439.62|445.03|439.63|445|439.6|4
1641196350000|2022-01-03 07:52:30|445|439.6|444.96|439.56|445|439.6|444.96|439.56|4
1641196360000|2022-01-03 07:52:40|444.97|439.57|444.96|439.56|444.99|439.59|444.96|439.56|9
1641196370000|2022-01-03 07:52:50|444.97|439.57|444.99|439.59|445|439.6|444.95|439.55|15
1641196380000|2022-01-03 07:53:00|444.98|439.58|444.99|439.59|444.99|439.59|444.98|439.58|6
1641196390000|2022-01-03 07:53:10|444.97|439.57|444.85|439.45|445|439.6|444.85|439.45|15
1641196400000|2022-01-03 07:53:20|444.82|439.42|444.89|439.49|444.93|439.53|444.82|439.42|18
1641196410000|2022-01-03 07:53:30|444.88|439.48|444.93|439.53|444.94|439.54|444.88|439.48|7
1641196430000|2022-01-03 07:53:50|444.95|439.55|444.95|439.55|444.95|439.55|444.95|439.55|1
1641196450000|2022-01-03 07:54:10|444.94|439.54|444.95|439.55|444.95|439.55|444.94|439.54|2
1641196460000|2022-01-03 07:54:20|444.94|439.54|445.35|439.95|445.42|440.02|444.91|439.51|25
1641196470000|2022-01-03 07:54:30|445.4|440|445.45|440.05|445.49|440.09|445.34|439.94|20
1641196480000|2022-01-03 07:54:40|445.47|440.07|445.53|440.13|445.53|440.13|445.44|440.04|29
1641196490000|2022-01-03 07:54:50|445.52|440.12|445.5|440.1|445.54|440.14|445.5|440.1|19
1641196500000|2022-01-03 07:55:00|445.49|440.09|445.52|440.12|445.52|440.12|445.48|440.08|13
1641196510000|2022-01-03 07:55:10|445.51|440.11|445.52|440.12|445.54|440.14|445.47|440.07|23
1641196520000|2022-01-03 07:55:20|445.5|440.1|445.5|440.1|445.53|440.13|445.49|440.09|15
1641196530000|2022-01-03 07:55:30|445.52|440.12|445.52|440.12|445.54|440.14|445.49|440.09|13
1641196540000|2022-01-03 07:55:40|445.51|440.11|445.53|440.13|445.54|440.14|445.48|440.08|19
1641196550000|2022-01-03 07:55:50|445.52|440.12|445.52|440.12|445.55|440.15|445.5|440.1|14
1641196560000|2022-01-03 07:56:00|445.53|440.13|445.55|440.15|445.57|440.17|445.51|440.11|17
1641196570000|2022-01-03 07:56:10|445.58|440.18|445.55|440.15|445.58|440.18|445.54|440.14|5
1641196590000|2022-01-03 07:56:30|445.5|440.1|445.42|440.02|445.5|440.1|445.41|440.01|15
1641196600000|2022-01-03 07:56:40|445.43|440.03|445.45|440.05|445.45|440.05|445.42|440.02|4
1641196620000|2022-01-03 07:57:00|445.47|440.07|445.46|440.06|445.48|440.08|445.46|440.06|5
1641196630000|2022-01-03 07:57:10|445.47|440.07|445.46|440.06|445.47|440.07|445.46|440.06|4
1641196640000|2022-01-03 07:57:20|445.47|440.07|445.47|440.07|445.47|440.07|445.46|440.06|9
1641196650000|2022-01-03 07:57:30|445.46|440.06|445.46|440.06|445.48|440.08|445.46|440.06|5
1641196660000|2022-01-03 07:57:40|445.48|440.08|445.49|440.09|445.49|440.09|445.45|440.05|10
1641196670000|2022-01-03 07:57:50|445.47|440.07|445.46|440.06|445.5|440.1|445.44|440.04|17
1641196680000|2022-01-03 07:58:00|445.45|440.05|445.54|440.14|445.54|440.14|445.43|440.03|10
1641196690000|2022-01-03 07:58:10|445.58|440.18|445.6|440.2|445.63|440.23|445.53|440.13|18
1641196700000|2022-01-03 07:58:20|445.56|440.16|445.54|440.14|445.61|440.21|445.54|440.14|20
1641196710000|2022-01-03 07:58:30|445.55|440.15|445.52|440.12|445.58|440.18|445.52|440.12|14
1641196720000|2022-01-03 07:58:40|445.5|440.1|445.51|440.11|445.51|440.11|445.47|440.07|14
1641196730000|2022-01-03 07:58:50|445.49|440.09|445.5|440.1|445.52|440.12|445.48|440.08|15
1641196740000|2022-01-03 07:59:00|445.51|440.11|445.5|440.1|445.51|440.11|445.5|440.1|2
1641196750000|2022-01-03 07:59:10|445.51|440.11|445.5|440.1|445.51|440.11|445.5|440.1|2
1641196760000|2022-01-03 07:59:20|445.52|440.12|445.5|440.1|445.54|440.14|445.5|440.1|5
1641196770000|2022-01-03 07:59:30|445.51|440.11|445.47|440.07|445.51|440.11|445.47|440.07|4
1641196780000|2022-01-03 07:59:40|445.48|440.08|445.47|440.07|445.48|440.08|445.45|440.05|9
1641196790000|2022-01-03 07:59:50|445.48|440.08|445.46|440.06|445.49|440.09|445.46|440.06|8
1641196800000|2022-01-03 08:00:00|445.48|440.08|445.48|440.08|445.49|440.09|445.46|440.06|11
1641196810000|2022-01-03 08:00:10|445.47|440.07|445.43|440.03|445.47|440.07|445.42|440.02|7
1641196820000|2022-01-03 08:00:20|445.42|440.02|445.39|439.99|445.42|440.02|445.37|439.97|4
1641196830000|2022-01-03 08:00:30|445.42|440.02|445.46|440.06|445.51|440.11|445.41|440.01|13
1641196840000|2022-01-03 08:00:40|445.47|440.07|445.45|440.05|445.51|440.11|445.44|440.04|14
1641196850000|2022-01-03 08:00:50|445.46|440.06|445.61|440.21|445.63|440.23|445.46|440.06|8
1641196860000|2022-01-03 08:01:00|445.63|440.23|445.66|440.26|445.68|440.28|445.63|440.23|19
1641196870000|2022-01-03 08:01:10|445.64|440.24|445.68|440.28|445.71|440.31|445.64|440.24|10
1641196880000|2022-01-03 08:01:20|445.69|440.29|445.71|440.31|445.72|440.32|445.68|440.28|14
1641196890000|2022-01-03 08:01:30|445.75|440.35|445.73|440.33|445.75|440.35|445.7|440.3|12
1641196900000|2022-01-03 08:01:40|445.71|440.31|445.76|440.36|445.76|440.36|445.69|440.29|20
1641196910000|2022-01-03 08:01:50|445.74|440.34|445.73|440.33|445.77|440.37|445.69|440.29|15
1641196920000|2022-01-03 08:02:00|445.68|440.28|445.69|440.29|445.74|440.34|445.67|440.27|13
1641196930000|2022-01-03 08:02:10|445.7|440.3|445.7|440.3|445.73|440.33|445.68|440.28|17
1641196940000|2022-01-03 08:02:20|445.68|440.28|445.67|440.27|445.71|440.31|445.67|440.27|15
1641196950000|2022-01-03 08:02:30|445.68|440.28|445.67|440.27|445.7|440.3|445.66|440.26|7
1641196960000|2022-01-03 08:02:40|445.66|440.26|445.66|440.26|445.7|440.3|445.64|440.24|22
1641196970000|2022-01-03 08:02:50|445.67|440.27|445.69|440.29|445.72|440.32|445.64|440.24|26
1641196980000|2022-01-03 08:03:00|445.67|440.27|445.68|440.28|445.7|440.3|445.66|440.26|8
1641196990000|2022-01-03 08:03:10|445.66|440.26|445.67|440.27|445.68|440.28|445.66|440.26|9
1641197000000|2022-01-03 08:03:20|445.71|440.31|445.67|440.27|445.71|440.31|445.65|440.25|14
1641197010000|2022-01-03 08:03:30|445.66|440.26|445.66|440.26|445.68|440.28|445.64|440.24|6
1641197020000|2022-01-03 08:03:40|445.67|440.27|445.66|440.26|445.67|440.27|445.66|440.26|6
1641197030000|2022-01-03 08:03:50|445.67|440.27|445.66|440.26|445.68|440.28|445.66|440.26|3
1641197040000|2022-01-03 08:04:00|445.67|440.27|445.83|440.43|445.94|440.54|445.66|440.26|23
1641197050000|2022-01-03 08:04:10|445.81|440.41|445.8|440.4|445.81|440.41|445.77|440.37|15
1641197060000|2022-01-03 08:04:20|445.79|440.39|445.8|440.4|445.8|440.4|445.78|440.38|8
1641197070000|2022-01-03 08:04:30|445.81|440.41|445.75|440.35|445.81|440.41|445.75|440.35|9
1641197080000|2022-01-03 08:04:40|445.76|440.36|445.78|440.38|445.79|440.39|445.75|440.35|12
1641197090000|2022-01-03 08:04:50|445.79|440.39|445.78|440.38|445.8|440.4|445.76|440.36|18
1641197100000|2022-01-03 08:05:00|445.79|440.39|445.83|440.43|445.94|440.54|445.79|440.39|29
1641197110000|2022-01-03 08:05:10|445.92|440.52|445.81|440.41|445.92|440.52|445.81|440.41|19
1641197120000|2022-01-03 08:05:20|445.8|440.4|445.81|440.41|445.83|440.43|445.8|440.4|6
1641197130000|2022-01-03 08:05:30|445.84|440.44|445.83|440.43|445.86|440.46|445.82|440.42|9
1641197140000|2022-01-03 08:05:40|445.82|440.42|445.8|440.4|445.82|440.42|445.78|440.38|7
1641197150000|2022-01-03 08:05:50|445.81|440.41|445.8|440.4|445.81|440.41|445.8|440.4|2
1641197160000|2022-01-03 08:06:00|445.81|440.41|445.81|440.41|445.82|440.42|445.81|440.41|5
1641197170000|2022-01-03 08:06:10|445.82|440.42|445.82|440.42|445.83|440.43|445.8|440.4|13
1641197180000|2022-01-03 08:06:20|445.81|440.41|445.82|440.42|445.83|440.43|445.79|440.39|12
1641197190000|2022-01-03 08:06:30|445.83|440.43|445.92|440.52|445.98|440.58|445.81|440.41|12
1641197200000|2022-01-03 08:06:40|445.93|440.53|445.97|440.57|445.97|440.57|445.92|440.52|17
1641197210000|2022-01-03 08:06:50|445.96|440.56|446.21|440.81|446.23|440.83|445.96|440.56|23
1641197220000|2022-01-03 08:07:00|446.19|440.79|446.19|440.79|446.2|440.8|446.15|440.75|31
1641197230000|2022-01-03 08:07:10|446.18|440.78|446.1|440.7|446.18|440.78|446.1|440.7|16
1641197240000|2022-01-03 08:07:20|446.08|440.68|445.93|440.53|446.08|440.68|445.9|440.5|15
1641197250000|2022-01-03 08:07:30|445.91|440.51|445.95|440.55|445.97|440.57|445.91|440.51|6
1641197260000|2022-01-03 08:07:40|445.94|440.54|445.8|440.4|445.94|440.54|445.8|440.4|8
1641197270000|2022-01-03 08:07:50|445.81|440.41|445.79|440.39|445.81|440.41|445.79|440.39|5
1641197280000|2022-01-03 08:08:00|445.8|440.4|445.84|440.44|445.84|440.44|445.79|440.39|15
1641197290000|2022-01-03 08:08:10|445.83|440.43|445.8|440.4|445.86|440.46|445.78|440.38|13
1641197300000|2022-01-03 08:08:20|445.77|440.37|445.76|440.36|445.78|440.38|445.74|440.34|13
1641197310000|2022-01-03 08:08:30|445.77|440.37|445.65|440.25|445.77|440.37|445.62|440.22|26
1641197320000|2022-01-03 08:08:40|445.64|440.24|445.65|440.25|445.7|440.3|445.64|440.24|10
1641197330000|2022-01-03 08:08:50|445.66|440.26|445.62|440.22|445.66|440.26|445.61|440.21|9
1641197340000|2022-01-03 08:09:00|445.64|440.24|445.64|440.24|445.66|440.26|445.62|440.22|10
1641197350000|2022-01-03 08:09:10|445.65|440.25|445.64|440.24|445.65|440.25|445.62|440.22|13
1641197360000|2022-01-03 08:09:20|445.62|440.22|445.63|440.23|445.64|440.24|445.61|440.21|9
1641197370000|2022-01-03 08:09:30|445.62|440.22|445.61|440.21|445.63|440.23|445.6|440.2|12
1641197380000|2022-01-03 08:09:40|445.58|440.18|445.57|440.17|445.64|440.24|445.56|440.16|7
1641197390000|2022-01-03 08:09:50|445.59|440.19|445.51|440.11|445.61|440.21|445.51|440.11|10
1641197400000|2022-01-03 08:10:00|445.49|440.09|445.45|440.05|445.5|440.1|445.45|440.05|12
1641197410000|2022-01-03 08:10:10|445.46|440.06|445.42|440.02|445.46|440.06|445.4|440|10
1641197420000|2022-01-03 08:10:20|445.43|440.03|445.48|440.08|445.5|440.1|445.42|440.02|27
1641197430000|2022-01-03 08:10:30|445.5|440.1|445.48|440.08|445.52|440.12|445.47|440.07|23
1641197440000|2022-01-03 08:10:40|445.49|440.09|445.5|440.1|445.53|440.13|445.47|440.07|16
1641197450000|2022-01-03 08:10:50|445.52|440.12|445.51|440.11|445.53|440.13|445.48|440.08|17
1641197460000|2022-01-03 08:11:00|445.52|440.12|445.5|440.1|445.52|440.12|445.48|440.08|13
1641197470000|2022-01-03 08:11:10|445.49|440.09|445.5|440.1|445.5|440.1|445.49|440.09|2
1641197480000|2022-01-03 08:11:20|445.51|440.11|445.48|440.08|445.51|440.11|445.46|440.06|12
1641197490000|2022-01-03 08:11:30|445.5|440.1|445.49|440.09|445.52|440.12|445.46|440.06|12
1641197500000|2022-01-03 08:11:40|445.5|440.1|445.5|440.1|445.51|440.11|445.46|440.06|9
1641197510000|2022-01-03 08:11:50|445.49|440.09|445.46|440.06|445.51|440.11|445.46|440.06|12
1641197520000|2022-01-03 08:12:00|445.44|440.04|445.9|440.5|445.9|440.5|445.41|440.01|19
1641197530000|2022-01-03 08:12:10|445.92|440.52|446.11|440.71|446.19|440.79|445.87|440.47|23
1641197540000|2022-01-03 08:12:20|446.19|440.79|446.19|440.79|446.2|440.8|446.1|440.7|23
1641197550000|2022-01-03 08:12:30|446.2|440.8|446.18|440.78|446.26|440.86|446.15|440.75|15
1641197560000|2022-01-03 08:12:40|446.2|440.8|446.03|440.63|446.22|440.82|446.03|440.63|20
1641197570000|2022-01-03 08:12:50|446.04|440.64|446.02|440.62|446.04|440.64|446.01|440.61|8
1641197580000|2022-01-03 08:13:00|446.03|440.63|446.06|440.66|446.06|440.66|446|440.6|13
1641197590000|2022-01-03 08:13:10|446.08|440.68|445.98|440.58|446.08|440.68|445.98|440.58|13
1641197600000|2022-01-03 08:13:20|445.95|440.55|446|440.6|446.03|440.63|445.93|440.53|21
1641197610000|2022-01-03 08:13:30|445.98|440.58|445.95|440.55|446|440.6|445.95|440.55|7
1641197620000|2022-01-03 08:13:40|445.96|440.56|445.88|440.48|445.98|440.58|445.88|440.48|14
1641197630000|2022-01-03 08:13:50|445.9|440.5|445.9|440.5|445.91|440.51|445.89|440.49|8
1641197640000|2022-01-03 08:14:00|445.91|440.51|445.94|440.54|445.97|440.57|445.9|440.5|19
1641197650000|2022-01-03 08:14:10|445.95|440.55|445.94|440.54|446|440.6|445.92|440.52|18
1641197660000|2022-01-03 08:14:20|445.93|440.53|445.93|440.53|445.95|440.55|445.93|440.53|10
1641197670000|2022-01-03 08:14:30|445.94|440.54|445.81|440.41|445.95|440.55|445.81|440.41|17
1641197680000|2022-01-03 08:14:40|445.82|440.42|445.82|440.42|445.85|440.45|445.82|440.42|14
1641197690000|2022-01-03 08:14:50|445.84|440.44|445.8|440.4|445.84|440.44|445.8|440.4|13
1641197700000|2022-01-03 08:15:00|445.82|440.42|445.8|440.4|445.86|440.46|445.78|440.38|22
1641197710000|2022-01-03 08:15:10|445.81|440.41|445.74|440.34|445.81|440.41|445.72|440.32|13
1641197720000|2022-01-03 08:15:20|445.73|440.33|445.74|440.34|445.74|440.34|445.73|440.33|2
1641197730000|2022-01-03 08:15:30|445.73|440.33|445.75|440.35|445.76|440.36|445.73|440.33|18
1641197740000|2022-01-03 08:15:40|445.76|440.36|445.74|440.34|445.81|440.41|445.72|440.32|16
1641197750000|2022-01-03 08:15:50|445.73|440.33|445.75|440.35|445.81|440.41|445.69|440.29|28
1641197760000|2022-01-03 08:16:00|445.8|440.4|445.8|440.4|445.82|440.42|445.72|440.32|29
1641197770000|2022-01-03 08:16:10|445.79|440.39|445.79|440.39|445.82|440.42|445.77|440.37|19
1641197780000|2022-01-03 08:16:20|445.78|440.38|445.79|440.39|445.79|440.39|445.76|440.36|7
1641197790000|2022-01-03 08:16:30|445.78|440.38|445.8|440.4|445.83|440.43|445.78|440.38|7
1641197800000|2022-01-03 08:16:40|445.79|440.39|445.77|440.37|445.79|440.39|445.77|440.37|9
1641197810000|2022-01-03 08:16:50|445.78|440.38|445.79|440.39|445.8|440.4|445.78|440.38|13
1641197820000|2022-01-03 08:17:00|445.78|440.38|445.79|440.39|445.8|440.4|445.78|440.38|5
1641197830000|2022-01-03 08:17:10|445.8|440.4|445.78|440.38|445.8|440.4|445.78|440.38|3
1641197840000|2022-01-03 08:17:20|445.79|440.39|445.74|440.34|445.79|440.39|445.74|440.34|5
1641197850000|2022-01-03 08:17:30|445.73|440.33|445.69|440.29|445.74|440.34|445.69|440.29|10
1641197860000|2022-01-03 08:17:40|445.71|440.31|445.52|440.12|445.71|440.31|445.52|440.12|19
1641197870000|2022-01-03 08:17:50|445.51|440.11|445.54|440.14|445.57|440.17|445.46|440.06|22
1641197880000|2022-01-03 08:18:00|445.51|440.11|445.5|440.1|445.51|440.11|445.5|440.1|2
1641197890000|2022-01-03 08:18:10|445.48|440.08|445.5|440.1|445.51|440.11|445.48|440.08|8
1641197900000|2022-01-03 08:18:20|445.49|440.09|445.51|440.11|445.54|440.14|445.49|440.09|4
1641197910000|2022-01-03 08:18:30|445.5|440.1|445.61|440.21|445.68|440.28|445.5|440.1|19
1641197920000|2022-01-03 08:18:40|445.62|440.22|445.61|440.21|445.65|440.25|445.59|440.19|11
1641197930000|2022-01-03 08:18:50|445.6|440.2|445.61|440.21|445.63|440.23|445.59|440.19|13
1641197940000|2022-01-03 08:19:00|445.62|440.22|445.63|440.23|445.64|440.24|445.61|440.21|9
1641197950000|2022-01-03 08:19:10|445.62|440.22|445.61|440.21|445.62|440.22|445.61|440.21|4
1641197960000|2022-01-03 08:19:20|445.62|440.22|445.62|440.22|445.62|440.22|445.61|440.21|7
1641197970000|2022-01-03 08:19:30|445.61|440.21|445.64|440.24|445.64|440.24|445.6|440.2|14
1641197980000|2022-01-03 08:19:40|445.63|440.23|445.67|440.27|445.67|440.27|445.63|440.23|11
1641197990000|2022-01-03 08:19:50|445.65|440.25|445.71|440.31|445.77|440.37|445.65|440.25|28
1641198000000|2022-01-03 08:20:00|445.7|440.3|445.7|440.3|445.71|440.31|445.67|440.27|16
1641198010000|2022-01-03 08:20:10|445.71|440.31|445.68|440.28|445.71|440.31|445.68|440.28|12
1641198020000|2022-01-03 08:20:20|445.69|440.29|445.7|440.3|445.72|440.32|445.66|440.26|11
1641198030000|2022-01-03 08:20:30|445.71|440.31|445.71|440.31|445.73|440.33|445.66|440.26|18
1641198040000|2022-01-03 08:20:40|445.72|440.32|445.71|440.31|445.76|440.36|445.68|440.28|20
1641198050000|2022-01-03 08:20:50|445.68|440.28|445.75|440.35|445.79|440.39|445.68|440.28|14
1641198060000|2022-01-03 08:21:00|445.76|440.36|445.77|440.37|445.77|440.37|445.76|440.36|6
1641198070000|2022-01-03 08:21:10|445.78|440.38|445.77|440.37|445.78|440.38|445.77|440.37|6
1641198080000|2022-01-03 08:21:20|445.78|440.38|445.75|440.35|445.8|440.4|445.74|440.34|11
1641198090000|2022-01-03 08:21:30|445.76|440.36|445.64|440.24|445.78|440.38|445.64|440.24|15
1641198100000|2022-01-03 08:21:40|445.65|440.25|445.62|440.22|445.65|440.25|445.59|440.19|13
1641198110000|2022-01-03 08:21:50|445.61|440.21|445.61|440.21|445.64|440.24|445.61|440.21|17
1641198120000|2022-01-03 08:22:00|445.62|440.22|445.56|440.16|445.64|440.24|445.56|440.16|11
1641198130000|2022-01-03 08:22:10|445.55|440.15|445.39|439.99|445.58|440.18|445.39|439.99|12
1641198140000|2022-01-03 08:22:20|445.42|440.02|445.54|440.14|445.54|440.14|445.42|440.02|9
1641198150000|2022-01-03 08:22:30|445.51|440.11|445.47|440.07|445.51|440.11|445.45|440.05|10
1641198160000|2022-01-03 08:22:40|445.45|440.05|445.42|440.02|445.46|440.06|445.41|440.01|15
1641198170000|2022-01-03 08:22:50|445.43|440.03|445.43|440.03|445.44|440.04|445.42|440.02|4
1641198180000|2022-01-03 08:23:00|445.44|440.04|445.46|440.06|445.46|440.06|445.43|440.03|5
1641198190000|2022-01-03 08:23:10|445.45|440.05|445.45|440.05|445.46|440.06|445.43|440.03|9
1641198200000|2022-01-03 08:23:20|445.44|440.04|445.44|440.04|445.46|440.06|445.44|440.04|7
1641198210000|2022-01-03 08:23:30|445.43|440.03|445.46|440.06|445.47|440.07|445.43|440.03|7
1641198220000|2022-01-03 08:23:40|445.47|440.07|445.46|440.06|445.53|440.13|445.45|440.05|11
1641198230000|2022-01-03 08:23:50|445.45|440.05|445.47|440.07|445.53|440.13|445.45|440.05|18
1641198240000|2022-01-03 08:24:00|445.46|440.06|445.46|440.06|445.49|440.09|445.45|440.05|15
1641198250000|2022-01-03 08:24:10|445.45|440.05|445.46|440.06|445.47|440.07|445.45|440.05|8
1641198260000|2022-01-03 08:24:20|445.45|440.05|445.46|440.06|445.46|440.06|445.45|440.05|6
1641198270000|2022-01-03 08:24:30|445.45|440.05|445.46|440.06|445.46|440.06|445.45|440.05|8
1641198280000|2022-01-03 08:24:40|445.45|440.05|445.39|439.99|445.47|440.07|445.37|439.97|11
1641198290000|2022-01-03 08:24:50|445.38|439.98|445.37|439.97|445.39|439.99|445.3|439.9|19
1641198300000|2022-01-03 08:25:00|445.32|439.92|445.37|439.97|445.37|439.97|445.31|439.91|7
1641198320000|2022-01-03 08:25:20|445.38|439.98|445.39|439.99|445.41|440.01|445.38|439.98|11
1641198330000|2022-01-03 08:25:30|445.41|440.01|445.54|440.14|445.54|440.14|445.38|439.98|13
1641198340000|2022-01-03 08:25:40|445.55|440.15|445.45|440.05|445.55|440.15|445.44|440.04|13
1641198350000|2022-01-03 08:25:50|445.44|440.04|445.51|440.11|445.51|440.11|445.43|440.03|13
1641198360000|2022-01-03 08:26:00|445.5|440.1|445.49|440.09|445.53|440.13|445.49|440.09|15
1641198370000|2022-01-03 08:26:10|445.5|440.1|445.51|440.11|445.51|440.11|445.49|440.09|10
1641198380000|2022-01-03 08:26:20|445.49|440.09|445.51|440.11|445.51|440.11|445.49|440.09|2
1641198390000|2022-01-03 08:26:30|445.5|440.1|445.51|440.11|445.51|440.11|445.5|440.1|4
1641198400000|2022-01-03 08:26:40|445.54|440.14|445.51|440.11|445.54|440.14|445.5|440.1|7
1641198410000|2022-01-03 08:26:50|445.53|440.13|445.54|440.14|445.54|440.14|445.53|440.13|6
1641198420000|2022-01-03 08:27:00|445.53|440.13|445.53|440.13|445.54|440.14|445.52|440.12|6
1641198430000|2022-01-03 08:27:10|445.52|440.12|445.55|440.15|445.56|440.16|445.52|440.12|11
1641198440000|2022-01-03 08:27:20|445.54|440.14|445.53|440.13|445.54|440.14|445.53|440.13|4
1641198450000|2022-01-03 08:27:30|445.54|440.14|445.52|440.12|445.54|440.14|445.51|440.11|9
1641198460000|2022-01-03 08:27:40|445.53|440.13|445.52|440.12|445.53|440.13|445.52|440.12|2
1641198470000|2022-01-03 08:27:50|445.53|440.13|445.49|440.09|445.53|440.13|445.48|440.08|9
1641198480000|2022-01-03 08:28:00|445.51|440.11|445.52|440.12|445.54|440.14|445.49|440.09|12
1641198490000|2022-01-03 08:28:10|445.49|440.09|445.48|440.08|445.51|440.11|445.48|440.08|4
1641198500000|2022-01-03 08:28:20|445.49|440.09|445.49|440.09|445.54|440.14|445.49|440.09|7
1641198510000|2022-01-03 08:28:30|445.48|440.08|445.48|440.08|445.53|440.13|445.48|440.08|13
1641198520000|2022-01-03 08:28:40|445.49|440.09|445.41|440.01|445.52|440.12|445.39|439.99|18
1641198530000|2022-01-03 08:28:50|445.4|440|445.41|440.01|445.41|440.01|445.4|440|16
1641198550000|2022-01-03 08:29:10|445.35|439.95|445.14|439.74|445.35|439.95|445.14|439.74|9
1641198560000|2022-01-03 08:29:20|445.13|439.73|445.14|439.74|445.14|439.74|445.12|439.72|4
1641198570000|2022-01-03 08:29:30|445.15|439.75|445.16|439.76|445.16|439.76|445.15|439.75|6
1641198580000|2022-01-03 08:29:40|445.15|439.75|445.15|439.75|445.16|439.76|445.14|439.74|7
1641198590000|2022-01-03 08:29:50|445.17|439.77|445.14|439.74|445.18|439.78|445.13|439.73|8
1641198600000|2022-01-03 08:30:00|445.13|439.73|445.2|439.8|445.2|439.8|445.13|439.73|10
1641198610000|2022-01-03 08:30:10|445.19|439.79|445.13|439.73|445.2|439.8|445.1|439.7|16
1641198620000|2022-01-03 08:30:20|445.14|439.74|445.19|439.79|445.2|439.8|445.14|439.74|6
1641198630000|2022-01-03 08:30:30|445.21|439.81|445.32|439.92|445.36|439.96|445.21|439.81|18
1641198640000|2022-01-03 08:30:40|445.31|439.91|445.3|439.9|445.31|439.91|445.3|439.9|4
1641198650000|2022-01-03 08:30:50|445.29|439.89|445.29|439.89|445.29|439.89|445.28|439.88|5
1641198660000|2022-01-03 08:31:00|445.3|439.9|445.31|439.91|445.31|439.91|445.3|439.9|4
1641198670000|2022-01-03 08:31:10|445.29|439.89|445.29|439.89|445.29|439.89|445.29|439.89|1
1641198680000|2022-01-03 08:31:20|445.31|439.91|445.34|439.94|445.34|439.94|445.31|439.91|3
1641198690000|2022-01-03 08:31:30|445.33|439.93|445.3|439.9|445.34|439.94|445.3|439.9|9
1641198700000|2022-01-03 08:31:40|445.28|439.88|445.24|439.84|445.29|439.89|445.22|439.82|9
1641198710000|2022-01-03 08:31:50|445.27|439.87|445.26|439.86|445.27|439.87|445.25|439.85|4
1641198720000|2022-01-03 08:32:00|445.29|439.89|445.27|439.87|445.29|439.89|445.27|439.87|10
1641198730000|2022-01-03 08:32:10|445.28|439.88|445.21|439.81|445.28|439.88|445.2|439.8|12
1641198740000|2022-01-03 08:32:20|445.2|439.8|445.08|439.68|445.23|439.83|445.08|439.68|17
1641198750000|2022-01-03 08:32:30|445.09|439.69|445.12|439.72|445.12|439.72|445.09|439.69|8
1641198760000|2022-01-03 08:32:40|445.09|439.69|445.14|439.74|445.14|439.74|445.08|439.68|13
1641198770000|2022-01-03 08:32:50|445.15|439.75|445.14|439.74|445.15|439.75|445.12|439.72|11
1641198780000|2022-01-03 08:33:00|445.13|439.73|445.17|439.77|445.18|439.78|445.13|439.73|11
1641198790000|2022-01-03 08:33:10|445.16|439.76|445.17|439.77|445.17|439.77|445.16|439.76|6
1641198800000|2022-01-03 08:33:20|445.16|439.76|445.16|439.76|445.19|439.79|445.15|439.75|15
1641198810000|2022-01-03 08:33:30|445.15|439.75|445.16|439.76|445.18|439.78|445.15|439.75|9
1641198820000|2022-01-03 08:33:40|445.17|439.77|445.16|439.76|445.17|439.77|445.16|439.76|6
1641198840000|2022-01-03 08:34:00|445.17|439.77|445.16|439.76|445.17|439.77|445.16|439.76|6
1641198850000|2022-01-03 08:34:10|445.17|439.77|445.17|439.77|445.18|439.78|445.17|439.77|7
1641198860000|2022-01-03 08:34:20|445.18|439.78|445.18|439.78|445.18|439.78|445.18|439.78|1
1641198870000|2022-01-03 08:34:30|445.19|439.79|445.21|439.81|445.21|439.81|445.18|439.78|5
1641198880000|2022-01-03 08:34:40|445.19|439.79|445.18|439.78|445.21|439.81|445.18|439.78|4
1641198890000|2022-01-03 08:34:50|445.19|439.79|445.21|439.81|445.23|439.83|445.19|439.79|4
1641198900000|2022-01-03 08:35:00|445.24|439.84|445.27|439.87|445.29|439.89|445.22|439.82|19
1641198910000|2022-01-03 08:35:10|445.26|439.86|445.27|439.87|445.29|439.89|445.25|439.85|8
1641198920000|2022-01-03 08:35:20|445.28|439.88|445.26|439.86|445.28|439.88|445.26|439.86|5
1641198930000|2022-01-03 08:35:30|445.25|439.85|445.26|439.86|445.26|439.86|445.25|439.85|2
1641198940000|2022-01-03 08:35:40|445.25|439.85|445.26|439.86|445.26|439.86|445.25|439.85|2
1641198950000|2022-01-03 08:35:50|445.25|439.85|445.27|439.87|445.28|439.88|445.25|439.85|9
1641198960000|2022-01-03 08:36:00|445.28|439.88|445.28|439.88|445.28|439.88|445.27|439.87|3
1641198970000|2022-01-03 08:36:10|445.27|439.87|445.26|439.86|445.28|439.88|445.26|439.86|5
1641198980000|2022-01-03 08:36:20|445.28|439.88|445.28|439.88|445.3|439.9|445.25|439.85|12
1641198990000|2022-01-03 08:36:30|445.27|439.87|444.96|439.56|445.28|439.88|444.96|439.56|16
1641199000000|2022-01-03 08:36:40|444.95|439.55|444.98|439.58|445.02|439.62|444.84|439.44|24
1641199010000|2022-01-03 08:36:50|444.97|439.57|444.96|439.56|444.98|439.58|444.94|439.54|14
1641199020000|2022-01-03 08:37:00|444.97|439.57|444.88|439.48|444.97|439.57|444.88|439.48|22
1641199030000|2022-01-03 08:37:10|444.92|439.52|444.89|439.49|444.95|439.55|444.87|439.47|13
1641199040000|2022-01-03 08:37:20|444.9|439.5|444.98|439.58|445.03|439.63|444.9|439.5|20
1641199050000|2022-01-03 08:37:30|444.99|439.59|444.97|439.57|445.02|439.62|444.97|439.57|9
1641199060000|2022-01-03 08:37:40|444.96|439.56|444.96|439.56|444.98|439.58|444.96|439.56|5
1641199070000|2022-01-03 08:37:50|444.97|439.57|444.97|439.57|444.97|439.57|444.96|439.56|5
1641199080000|2022-01-03 08:38:00|444.96|439.56|445.03|439.63|445.03|439.63|444.92|439.52|9
1641199090000|2022-01-03 08:38:10|444.91|439.51|444.85|439.45|444.91|439.51|444.84|439.44|19
1641199100000|2022-01-03 08:38:20|444.86|439.46|444.86|439.46|444.87|439.47|444.85|439.45|4
1641199120000|2022-01-03 08:38:40|444.85|439.45|444.96|439.56|445.01|439.61|444.83|439.43|12
1641199130000|2022-01-03 08:38:50|444.95|439.55|444.94|439.54|444.96|439.56|444.94|439.54|8
1641199140000|2022-01-03 08:39:00|444.93|439.53|444.88|439.48|444.93|439.53|444.86|439.46|16
1641199150000|2022-01-03 08:39:10|444.87|439.47|444.87|439.47|444.89|439.49|444.87|439.47|4
1641199160000|2022-01-03 08:39:20|444.88|439.48|444.85|439.45|444.9|439.5|444.82|439.42|19
1641199170000|2022-01-03 08:39:30|444.84|439.44|444.78|439.38|444.84|439.44|444.78|439.38|10
1641199180000|2022-01-03 08:39:40|444.8|439.4|444.83|439.43|444.83|439.43|444.74|439.34|10
1641199190000|2022-01-03 08:39:50|444.82|439.42|444.82|439.42|444.87|439.47|444.81|439.41|12
1641199200000|2022-01-03 08:40:00|444.83|439.43|445.02|439.62|445.02|439.62|444.83|439.43|9
1641199210000|2022-01-03 08:40:10|445.05|439.65|444.95|439.55|445.05|439.65|444.94|439.54|12
1641199220000|2022-01-03 08:40:20|444.96|439.56|444.9|439.5|444.96|439.56|444.88|439.48|12
1641199230000|2022-01-03 08:40:30|444.91|439.51|444.95|439.55|444.95|439.55|444.9|439.5|8
1641199240000|2022-01-03 08:40:40|444.92|439.52|444.91|439.51|444.93|439.53|444.91|439.51|17
1641199250000|2022-01-03 08:40:50|444.93|439.53|444.85|439.45|444.93|439.53|444.85|439.45|11
1641199260000|2022-01-03 08:41:00|444.84|439.44|444.82|439.42|444.84|439.44|444.82|439.42|11
1641199270000|2022-01-03 08:41:10|444.8|439.4|444.82|439.42|444.83|439.43|444.7|439.3|18
1641199280000|2022-01-03 08:41:20|444.78|439.38|444.81|439.41|444.83|439.43|444.78|439.38|8
1641199290000|2022-01-03 08:41:30|444.82|439.42|444.7|439.3|444.82|439.42|444.67|439.27|15
1641199300000|2022-01-03 08:41:40|444.67|439.27|444.95|439.55|444.99|439.59|444.67|439.27|25
1641199310000|2022-01-03 08:41:50|444.96|439.56|444.98|439.58|445|439.6|444.91|439.51|7
1641199320000|2022-01-03 08:42:00|444.99|439.59|444.97|439.57|444.99|439.59|444.94|439.54|17
1641199330000|2022-01-03 08:42:10|444.98|439.58|445.02|439.62|445.03|439.63|444.96|439.56|15
1641199340000|2022-01-03 08:42:20|445.03|439.63|445.03|439.63|445.06|439.66|445.01|439.61|13
1641199350000|2022-01-03 08:42:30|445.02|439.62|444.97|439.57|445.02|439.62|444.93|439.53|20
1641199360000|2022-01-03 08:42:40|444.98|439.58|444.96|439.56|444.98|439.58|444.96|439.56|17
1641199370000|2022-01-03 08:42:50|444.97|439.57|444.99|439.59|445|439.6|444.96|439.56|15
1641199380000|2022-01-03 08:43:00|445|439.6|445.05|439.65|445.05|439.65|444.97|439.57|11
1641199390000|2022-01-03 08:43:10|445.04|439.64|445.03|439.63|445.04|439.64|445.03|439.63|4
1641199400000|2022-01-03 08:43:20|445.04|439.64|445.06|439.66|445.06|439.66|445.03|439.63|11
1641199410000|2022-01-03 08:43:30|445.05|439.65|444.99|439.59|445.07|439.67|444.99|439.59|8
1641199420000|2022-01-03 08:43:40|445.01|439.61|444.97|439.57|445.01|439.61|444.96|439.56|11
1641199430000|2022-01-03 08:43:50|444.96|439.56|445|439.6|445.01|439.61|444.96|439.56|16
1641199440000|2022-01-03 08:44:00|444.99|439.59|445.02|439.62|445.03|439.63|444.99|439.59|11
1641199450000|2022-01-03 08:44:10|445.01|439.61|445.03|439.63|445.06|439.66|445.01|439.61|13
1641199460000|2022-01-03 08:44:20|445.02|439.62|445.01|439.61|445.04|439.64|445|439.6|8
1641199470000|2022-01-03 08:44:30|445|439.6|445|439.6|445.02|439.62|445|439.6|13
1641199480000|2022-01-03 08:44:40|445.04|439.64|445.01|439.61|445.04|439.64|444.99|439.59|9
1641199490000|2022-01-03 08:44:50|445.03|439.63|444.96|439.56|445.03|439.63|444.96|439.56|23
1641199500000|2022-01-03 08:45:00|444.94|439.54|444.98|439.58|444.98|439.58|444.94|439.54|5
1641199510000|2022-01-03 08:45:10|444.99|439.59|444.98|439.58|445.04|439.64|444.97|439.57|9
1641199520000|2022-01-03 08:45:20|444.96|439.56|444.99|439.59|445|439.6|444.96|439.56|9
1641199530000|2022-01-03 08:45:30|445|439.6|445.14|439.74|445.16|439.76|444.98|439.58|14
1641199540000|2022-01-03 08:45:40|445.15|439.75|445.12|439.72|445.15|439.75|445.12|439.72|19
1641199550000|2022-01-03 08:45:50|445.14|439.74|445.13|439.73|445.14|439.74|445.11|439.71|5
1641199560000|2022-01-03 08:46:00|445.12|439.72|445.14|439.74|445.18|439.78|445.12|439.72|11
1641199570000|2022-01-03 08:46:10|445.15|439.75|445.15|439.75|445.16|439.76|445.15|439.75|3
1641199580000|2022-01-03 08:46:20|445.11|439.71|445.05|439.65|445.11|439.71|445.02|439.62|13
1641199590000|2022-01-03 08:46:30|445.06|439.66|445.07|439.67|445.07|439.67|445.05|439.65|7
1641199600000|2022-01-03 08:46:40|445.08|439.68|445.08|439.68|445.1|439.7|445.07|439.67|14
1641199620000|2022-01-03 08:47:00|445.09|439.69|445.09|439.69|445.09|439.69|445.09|439.69|1
1641199630000|2022-01-03 08:47:10|445.08|439.68|445.05|439.65|445.08|439.68|445.04|439.64|11
1641199640000|2022-01-03 08:47:20|445.06|439.66|445.06|439.66|445.08|439.68|445.04|439.64|21
1641199650000|2022-01-03 08:47:30|445.05|439.65|445.06|439.66|445.07|439.67|445.04|439.64|5
1641199660000|2022-01-03 08:47:40|445.05|439.65|445.05|439.65|445.06|439.66|445.05|439.65|3
1641199670000|2022-01-03 08:47:50|445.04|439.64|445|439.6|445.06|439.66|445|439.6|11
1641199680000|2022-01-03 08:48:00|445.02|439.62|444.98|439.58|445.05|439.65|444.98|439.58|13
1641199690000|2022-01-03 08:48:10|444.96|439.56|444.99|439.59|445.01|439.61|444.96|439.56|5
1641199700000|2022-01-03 08:48:20|445|439.6|444.99|439.59|445|439.6|444.99|439.59|2
1641199710000|2022-01-03 08:48:30|445|439.6|445|439.6|445|439.6|445|439.6|1
1641199720000|2022-01-03 08:48:40|444.98|439.58|445|439.6|445|439.6|444.98|439.58|3
1641199730000|2022-01-03 08:48:50|444.99|439.59|445.02|439.62|445.02|439.62|444.99|439.59|5
1641199740000|2022-01-03 08:49:00|445|439.6|444.96|439.56|445|439.6|444.96|439.56|2
1641199750000|2022-01-03 08:49:10|444.97|439.57|445.01|439.61|445.04|439.64|444.97|439.57|9
1641199760000|2022-01-03 08:49:20|445.02|439.62|445.01|439.61|445.02|439.62|445.01|439.61|4
1641199770000|2022-01-03 08:49:30|445.02|439.62|445|439.6|445.02|439.62|445|439.6|7
1641199780000|2022-01-03 08:49:40|445.01|439.61|445|439.6|445.01|439.61|445|439.6|8
1641199790000|2022-01-03 08:49:50|445.01|439.61|445|439.6|445.01|439.61|445|439.6|2
1641199800000|2022-01-03 08:50:00|444.99|439.59|445|439.6|445|439.6|444.98|439.58|7
1641199810000|2022-01-03 08:50:10|444.97|439.57|444.97|439.57|444.98|439.58|444.96|439.56|5
1641199820000|2022-01-03 08:50:20|445.01|439.61|445.01|439.61|445.02|439.62|444.95|439.55|18
1641199830000|2022-01-03 08:50:30|445.02|439.62|445.03|439.63|445.03|439.63|445|439.6|14
1641199840000|2022-01-03 08:50:40|445.02|439.62|445.02|439.62|445.03|439.63|445|439.6|14
1641199850000|2022-01-03 08:50:50|445.01|439.61|445|439.6|445.03|439.63|444.99|439.59|12
1641199860000|2022-01-03 08:51:00|444.99|439.59|445.03|439.63|445.03|439.63|444.99|439.59|8
1641199870000|2022-01-03 08:51:10|445.02|439.62|444.98|439.58|445.03|439.63|444.95|439.55|18
1641199880000|2022-01-03 08:51:20|445|439.6|444.87|439.47|445|439.6|444.87|439.47|20
1641199890000|2022-01-03 08:51:30|444.88|439.48|444.91|439.51|444.92|439.52|444.87|439.47|13
1641199900000|2022-01-03 08:51:40|444.92|439.52|444.75|439.35|444.92|439.52|444.75|439.35|12
1641199910000|2022-01-03 08:51:50|444.78|439.38|444.79|439.39|444.87|439.47|444.75|439.35|19
1641199920000|2022-01-03 08:52:00|444.82|439.42|444.92|439.52|444.92|439.52|444.79|439.39|22
1641199930000|2022-01-03 08:52:10|444.85|439.45|444.86|439.46|444.9|439.5|444.82|439.42|16
1641199940000|2022-01-03 08:52:20|444.84|439.44|444.83|439.43|444.88|439.48|444.83|439.43|14
1641199950000|2022-01-03 08:52:30|444.81|439.41|444.83|439.43|444.83|439.43|444.81|439.41|11
1641199960000|2022-01-03 08:52:40|444.81|439.41|444.82|439.42|444.82|439.42|444.81|439.41|2
1641199970000|2022-01-03 08:52:50|444.83|439.43|444.78|439.38|444.83|439.43|444.78|439.38|6
1641199980000|2022-01-03 08:53:00|444.79|439.39|444.79|439.39|444.81|439.41|444.79|439.39|7
1641199990000|2022-01-03 08:53:10|444.8|439.4|444.81|439.41|444.82|439.42|444.8|439.4|4
1641200000000|2022-01-03 08:53:20|444.8|439.4|444.78|439.38|444.8|439.4|444.78|439.38|3
1641200010000|2022-01-03 08:53:30|444.79|439.39|444.79|439.39|444.79|439.39|444.77|439.37|6
1641200020000|2022-01-03 08:53:40|444.8|439.4|444.78|439.38|444.8|439.4|444.78|439.38|8
1641200030000|2022-01-03 08:53:50|444.81|439.41|444.8|439.4|444.81|439.41|444.8|439.4|2
1641200040000|2022-01-03 08:54:00|444.83|439.43|444.8|439.4|444.83|439.43|444.79|439.39|6
1641200050000|2022-01-03 08:54:10|444.79|439.39|444.8|439.4|444.81|439.41|444.79|439.39|6
1641200060000|2022-01-03 08:54:20|444.79|439.39|444.8|439.4|444.8|439.4|444.76|439.36|4
1641200070000|2022-01-03 08:54:30|444.79|439.39|444.76|439.36|444.79|439.39|444.75|439.35|10
1641200080000|2022-01-03 08:54:40|444.8|439.4|444.81|439.41|444.83|439.43|444.76|439.36|12
1641200090000|2022-01-03 08:54:50|444.79|439.39|444.8|439.4|444.83|439.43|444.79|439.39|6
1641200100000|2022-01-03 08:55:00|444.81|439.41|444.81|439.41|444.82|439.42|444.8|439.4|9
1641200110000|2022-01-03 08:55:10|444.8|439.4|444.78|439.38|444.81|439.41|444.78|439.38|5
1641200120000|2022-01-03 08:55:20|444.79|439.39|444.79|439.39|444.8|439.4|444.78|439.38|6
1641200130000|2022-01-03 08:55:30|444.78|439.38|444.8|439.4|444.8|439.4|444.78|439.38|7
1641200140000|2022-01-03 08:55:40|444.79|439.39|444.77|439.37|444.81|439.41|444.77|439.37|11
1641200150000|2022-01-03 08:55:50|444.78|439.38|444.76|439.36|444.82|439.42|444.72|439.32|14
1641200160000|2022-01-03 08:56:00|444.75|439.35|444.78|439.38|444.79|439.39|444.72|439.32|8
1641200170000|2022-01-03 08:56:10|444.79|439.39|444.79|439.39|444.79|439.39|444.78|439.38|9
1641200180000|2022-01-03 08:56:20|444.78|439.38|444.73|439.33|444.79|439.39|444.73|439.33|10
1641200190000|2022-01-03 08:56:30|444.75|439.35|444.75|439.35|444.75|439.35|444.74|439.34|3
1641200200000|2022-01-03 08:56:40|444.76|439.36|444.71|439.31|444.76|439.36|444.71|439.31|5
1641200210000|2022-01-03 08:56:50|444.74|439.34|444.69|439.29|444.74|439.34|444.69|439.29|3
1641200230000|2022-01-03 08:57:10|444.63|439.23|444.63|439.23|444.69|439.29|444.63|439.23|10
1641200240000|2022-01-03 08:57:20|444.64|439.24|444.69|439.29|444.69|439.29|444.63|439.23|8
1641200250000|2022-01-03 08:57:30|444.68|439.28|444.9|439.5|444.91|439.51|444.66|439.26|12
1641200260000|2022-01-03 08:57:40|444.89|439.49|444.91|439.51|444.91|439.51|444.88|439.48|9
1641200270000|2022-01-03 08:57:50|444.9|439.5|444.9|439.5|444.93|439.53|444.9|439.5|11
1641200280000|2022-01-03 08:58:00|444.89|439.49|444.92|439.52|444.92|439.52|444.89|439.49|7
1641200290000|2022-01-03 08:58:10|444.93|439.53|444.91|439.51|444.93|439.53|444.91|439.51|3
1641200300000|2022-01-03 08:58:20|444.92|439.52|444.89|439.49|444.94|439.54|444.89|439.49|6
1641200310000|2022-01-03 08:58:30|444.88|439.48|444.86|439.46|444.9|439.5|444.85|439.45|16
1641200320000|2022-01-03 08:58:40|444.85|439.45|444.87|439.47|444.88|439.48|444.85|439.45|13
1641200330000|2022-01-03 08:58:50|444.88|439.48|444.85|439.45|444.88|439.48|444.85|439.45|4
1641200340000|2022-01-03 08:59:00|444.86|439.46|444.86|439.46|444.86|439.46|444.85|439.45|7
1641200350000|2022-01-03 08:59:10|444.85|439.45|444.85|439.45|444.86|439.46|444.85|439.45|3
1641200360000|2022-01-03 08:59:20|444.86|439.46|444.88|439.48|444.9|439.5|444.86|439.46|7
1641200370000|2022-01-03 08:59:30|444.9|439.5|444.84|439.44|444.92|439.52|444.84|439.44|10
1641200380000|2022-01-03 08:59:40|444.85|439.45|444.86|439.46|444.86|439.46|444.8|439.4|18
1641200390000|2022-01-03 08:59:50|444.87|439.47|444.88|439.48|444.88|439.48|444.86|439.46|6
1641200400000|2022-01-03 09:00:00|444.9|439.5|445.06|439.66|445.15|439.75|444.9|439.5|26
1641200410000|2022-01-03 09:00:10|445.1|439.7|445.18|439.78|445.18|439.78|445.09|439.69|23
1641200420000|2022-01-03 09:00:20|445.19|439.79|445.27|439.87|445.27|439.87|445.12|439.72|24
1641200430000|2022-01-03 09:00:30|445.28|439.88|445.61|440.21|445.64|440.24|445.27|439.87|17
1641200440000|2022-01-03 09:00:40|445.62|440.22|445.88|440.48|445.97|440.57|445.61|440.21|17
1641200450000|2022-01-03 09:00:50|445.79|440.39|445.93|440.53|445.97|440.57|445.79|440.39|26
1641200460000|2022-01-03 09:01:00|445.82|440.42|445.86|440.46|445.93|440.53|445.78|440.38|22
1641200470000|2022-01-03 09:01:10|445.84|440.44|445.89|440.49|445.92|440.52|445.82|440.42|28
1641200480000|2022-01-03 09:01:20|445.86|440.46|445.78|440.38|445.94|440.54|445.78|440.38|23
1641200490000|2022-01-03 09:01:30|445.87|440.47|445.82|440.42|445.88|440.48|445.81|440.41|18
1641200500000|2022-01-03 09:01:40|445.81|440.41|445.81|440.41|445.83|440.43|445.8|440.4|17
1641200510000|2022-01-03 09:01:50|445.79|440.39|445.8|440.4|445.81|440.41|445.79|440.39|8
1641200520000|2022-01-03 09:02:00|445.77|440.37|445.76|440.36|445.77|440.37|445.74|440.34|10
1641200540000|2022-01-03 09:02:20|445.77|440.37|445.76|440.36|445.77|440.37|445.76|440.36|2
1641200550000|2022-01-03 09:02:30|445.73|440.33|445.75|440.35|445.78|440.38|445.69|440.29|9
1641200560000|2022-01-03 09:02:40|445.76|440.36|445.81|440.41|445.84|440.44|445.76|440.36|12
1641200570000|2022-01-03 09:02:50|445.8|440.4|445.81|440.41|445.81|440.41|445.79|440.39|3
1641200580000|2022-01-03 09:03:00|445.8|440.4|445.65|440.25|445.81|440.41|445.63|440.23|17
1641200590000|2022-01-03 09:03:10|445.66|440.26|445.69|440.29|445.69|440.29|445.64|440.24|8
1641200600000|2022-01-03 09:03:20|445.67|440.27|445.7|440.3|445.71|440.31|445.67|440.27|9
1641200610000|2022-01-03 09:03:30|445.69|440.29|445.67|440.27|445.72|440.32|445.67|440.27|17
1641200620000|2022-01-03 09:03:40|445.71|440.31|445.72|440.32|445.75|440.35|445.66|440.26|26
1641200630000|2022-01-03 09:03:50|445.73|440.33|445.74|440.34|445.75|440.35|445.7|440.3|18
1641200640000|2022-01-03 09:04:00|445.75|440.35|445.93|440.53|445.95|440.55|445.71|440.31|14
1641200650000|2022-01-03 09:04:10|445.94|440.54|445.91|440.51|445.96|440.56|445.9|440.5|19
1641200660000|2022-01-03 09:04:20|445.92|440.52|445.95|440.55|445.96|440.56|445.9|440.5|17
1641200670000|2022-01-03 09:04:30|445.96|440.56|445.91|440.51|445.96|440.56|445.85|440.45|20
1641200680000|2022-01-03 09:04:40|445.86|440.46|445.86|440.46|445.92|440.52|445.85|440.45|29
1641200690000|2022-01-03 09:04:50|445.88|440.48|445.87|440.47|445.95|440.55|445.87|440.47|9
1641200700000|2022-01-03 09:05:00|445.89|440.49|445.92|440.52|445.99|440.59|445.86|440.46|23
1641200710000|2022-01-03 09:05:10|445.96|440.56|445.92|440.52|445.96|440.56|445.91|440.51|20
1641200720000|2022-01-03 09:05:20|445.95|440.55|445.94|440.54|445.96|440.56|445.91|440.51|16
1641200730000|2022-01-03 09:05:30|445.95|440.55|445.91|440.51|445.95|440.55|445.86|440.46|26
1641200740000|2022-01-03 09:05:40|445.9|440.5|445.91|440.51|445.94|440.54|445.9|440.5|19
1641200750000|2022-01-03 09:05:50|445.9|440.5|445.91|440.51|445.93|440.53|445.9|440.5|14
1641200760000|2022-01-03 09:06:00|445.92|440.52|445.89|440.49|445.92|440.52|445.86|440.46|13
1641200770000|2022-01-03 09:06:10|445.88|440.48|445.8|440.4|445.91|440.51|445.8|440.4|21
1641200780000|2022-01-03 09:06:20|445.82|440.42|445.8|440.4|445.85|440.45|445.8|440.4|10
1641200800000|2022-01-03 09:06:40|445.79|440.39|445.76|440.36|445.79|440.39|445.76|440.36|6
1641200810000|2022-01-03 09:06:50|445.78|440.38|445.77|440.37|445.78|440.38|445.76|440.36|11
1641200820000|2022-01-03 09:07:00|445.78|440.38|445.8|440.4|445.8|440.4|445.78|440.38|4
1641200830000|2022-01-03 09:07:10|445.79|440.39|445.78|440.38|445.8|440.4|445.77|440.37|9
1641200840000|2022-01-03 09:07:20|445.76|440.36|445.74|440.34|445.78|440.38|445.74|440.34|8
1641200850000|2022-01-03 09:07:30|445.73|440.33|445.73|440.33|445.75|440.35|445.73|440.33|5
1641200860000|2022-01-03 09:07:40|445.74|440.34|445.76|440.36|445.76|440.36|445.73|440.33|4
1641200870000|2022-01-03 09:07:50|445.74|440.34|445.77|440.37|445.77|440.37|445.74|440.34|4
1641200880000|2022-01-03 09:08:00|445.75|440.35|445.8|440.4|445.85|440.45|445.68|440.28|22
1641200890000|2022-01-03 09:08:10|445.79|440.39|445.81|440.41|445.84|440.44|445.78|440.38|22
1641200900000|2022-01-03 09:08:20|445.8|440.4|445.78|440.38|445.84|440.44|445.73|440.33|23
1641200910000|2022-01-03 09:08:30|445.74|440.34|445.58|440.18|445.74|440.34|445.57|440.17|18
1641200920000|2022-01-03 09:08:40|445.57|440.17|445.6|440.2|445.62|440.22|445.54|440.14|24
1641200930000|2022-01-03 09:08:50|445.54|440.14|445.56|440.16|445.58|440.18|445.54|440.14|18
1641200940000|2022-01-03 09:09:00|445.54|440.14|445.59|440.19|445.64|440.24|445.54|440.14|24
1641200950000|2022-01-03 09:09:10|445.6|440.2|445.6|440.2|445.62|440.22|445.58|440.18|22
1641200960000|2022-01-03 09:09:20|445.61|440.21|445.6|440.2|445.62|440.22|445.6|440.2|5
1641200970000|2022-01-03 09:09:30|445.59|440.19|445.58|440.18|445.61|440.21|445.58|440.18|9
1641200980000|2022-01-03 09:09:40|445.57|440.17|445.59|440.19|445.59|440.19|445.57|440.17|2
1641200990000|2022-01-03 09:09:50|445.58|440.18|445.59|440.19|445.59|440.19|445.58|440.18|2
1641201000000|2022-01-03 09:10:00|445.58|440.18|445.6|440.2|445.62|440.22|445.58|440.18|6
1641201010000|2022-01-03 09:10:10|445.62|440.22|445.52|440.12|445.62|440.22|445.48|440.08|18
1641201020000|2022-01-03 09:10:20|445.51|440.11|445.58|440.18|445.61|440.21|445.51|440.11|15
1641201030000|2022-01-03 09:10:30|445.57|440.17|445.53|440.13|445.59|440.19|445.53|440.13|20
1641201040000|2022-01-03 09:10:40|445.55|440.15|445.48|440.08|445.55|440.15|445.48|440.08|20
1641201050000|2022-01-03 09:10:50|445.47|440.07|445.49|440.09|445.53|440.13|445.47|440.07|9
1641201060000|2022-01-03 09:11:00|445.48|440.08|445.48|440.08|445.48|440.08|445.47|440.07|3
1641201080000|2022-01-03 09:11:20|445.45|440.05|445.45|440.05|445.48|440.08|445.45|440.05|11
1641201090000|2022-01-03 09:11:30|445.44|440.04|445.45|440.05|445.48|440.08|445.44|440.04|11
1641201100000|2022-01-03 09:11:40|445.48|440.08|445.37|439.97|445.48|440.08|445.37|439.97|12
1641201110000|2022-01-03 09:11:50|445.38|439.98|445.37|439.97|445.4|440|445.33|439.93|23
1641201120000|2022-01-03 09:12:00|445.39|439.99|445.4|440|445.4|440|445.37|439.97|8
1641201130000|2022-01-03 09:12:10|445.41|440.01|445.41|440.01|445.45|440.05|445.41|440.01|18
1641201140000|2022-01-03 09:12:20|445.44|440.04|445.42|440.02|445.46|440.06|445.42|440.02|14
1641201150000|2022-01-03 09:12:30|445.43|440.03|445.31|439.91|445.43|440.03|445.3|439.9|11
1641201160000|2022-01-03 09:12:40|445.3|439.9|445.29|439.89|445.3|439.9|445.28|439.88|7
1641201170000|2022-01-03 09:12:50|445.28|439.88|445.27|439.87|445.29|439.89|445.27|439.87|9
1641201180000|2022-01-03 09:13:00|445.28|439.88|445.23|439.83|445.28|439.88|445.22|439.82|8
1641201190000|2022-01-03 09:13:10|445.22|439.82|445.21|439.81|445.23|439.83|445.18|439.78|8
1641201200000|2022-01-03 09:13:20|445.23|439.83|445.22|439.82|445.23|439.83|445.14|439.74|5
1641201210000|2022-01-03 09:13:30|445.19|439.79|445.24|439.84|445.24|439.84|445.14|439.74|13
1641201220000|2022-01-03 09:13:40|445.15|439.75|445.2|439.8|445.24|439.84|445.15|439.75|10
1641201230000|2022-01-03 09:13:50|445.21|439.81|445.24|439.84|445.24|439.84|445.17|439.77|10
1641201240000|2022-01-03 09:14:00|445.21|439.81|445.26|439.86|445.3|439.9|445.21|439.81|11
1641201250000|2022-01-03 09:14:10|445.29|439.89|445.28|439.88|445.32|439.92|445.23|439.83|9
1641201260000|2022-01-03 09:14:20|445.32|439.92|445.27|439.87|445.32|439.92|445.19|439.79|14
1641201270000|2022-01-03 09:14:30|445.26|439.86|445.24|439.84|445.26|439.86|445.18|439.78|8
1641201280000|2022-01-03 09:14:40|445.18|439.78|445.19|439.79|445.25|439.85|445.18|439.78|9
1641201290000|2022-01-03 09:14:50|445.11|439.71|445.08|439.68|445.15|439.75|445.05|439.65|15
1641201300000|2022-01-03 09:15:00|445.1|439.7|445.01|439.61|445.15|439.75|444.99|439.59|23
1641201310000|2022-01-03 09:15:10|444.96|439.56|444.96|439.56|445.04|439.64|444.95|439.55|13
1641201320000|2022-01-03 09:15:20|444.93|439.53|444.84|439.44|444.94|439.54|444.84|439.44|14
1641201330000|2022-01-03 09:15:30|444.83|439.43|444.85|439.45|444.86|439.46|444.82|439.42|9
1641201340000|2022-01-03 09:15:40|444.83|439.43|444.85|439.45|444.85|439.45|444.83|439.43|6
1641201350000|2022-01-03 09:15:50|444.84|439.44|444.83|439.43|444.85|439.45|444.83|439.43|3
1641201360000|2022-01-03 09:16:00|444.74|439.34|444.49|439.09|444.74|439.34|444.49|439.09|14
1641201370000|2022-01-03 09:16:10|444.5|439.1|444.36|438.96|444.51|439.11|444.36|438.96|15
1641201380000|2022-01-03 09:16:20|444.33|438.93|444.07|438.67|444.33|438.93|444.05|438.65|20
1641201390000|2022-01-03 09:16:30|444.06|438.66|443.92|438.52|444.08|438.68|443.84|438.44|28
1641201400000|2022-01-03 09:16:40|443.79|438.39|443.82|438.42|443.84|438.44|443.77|438.37|17
1641201410000|2022-01-03 09:16:50|443.83|438.43|443.83|438.43|443.83|438.43|443.81|438.41|8
1641201420000|2022-01-03 09:17:00|443.78|438.38|443.78|438.38|443.8|438.4|443.76|438.36|14
1641201430000|2022-01-03 09:17:10|443.79|438.39|443.84|438.44|443.87|438.47|443.79|438.39|29
1641201440000|2022-01-03 09:17:20|443.83|438.43|443.65|438.25|443.93|438.53|443.65|438.25|22
1641201450000|2022-01-03 09:17:30|443.64|438.24|443.01|437.61|443.64|438.24|443|437.6|31
1641201460000|2022-01-03 09:17:40|443|437.6|442.73|437.33|443.02|437.62|442.24|436.84|30
1641201470000|2022-01-03 09:17:50|442.74|437.34|442.96|437.56|442.98|437.58|442.68|437.28|23
1641201480000|2022-01-03 09:18:00|442.97|437.57|443.04|437.64|443.05|437.65|442.93|437.53|16
1641201490000|2022-01-03 09:18:10|443.05|437.65|443.21|437.81|443.32|437.92|443.05|437.65|20
1641201500000|2022-01-03 09:18:20|443.2|437.8|443.06|437.66|443.23|437.83|443.06|437.66|25
1641201510000|2022-01-03 09:18:30|443.07|437.67|443.12|437.72|443.15|437.75|443.02|437.62|27
1641201520000|2022-01-03 09:18:40|443.13|437.73|443.11|437.71|443.16|437.76|443.05|437.65|18
1641201530000|2022-01-03 09:18:50|443.1|437.7|443.08|437.68|443.16|437.76|443.07|437.67|26
1641201540000|2022-01-03 09:19:00|443.1|437.7|443.16|437.76|443.16|437.76|443.07|437.67|17
1641201550000|2022-01-03 09:19:10|443.09|437.69|443.11|437.71|443.15|437.75|443.09|437.69|19
1641201560000|2022-01-03 09:19:20|443.1|437.7|443.13|437.73|443.14|437.74|443.1|437.7|16
1641201570000|2022-01-03 09:19:30|443.14|437.74|443.04|437.64|443.16|437.76|443.03|437.63|13
1641201580000|2022-01-03 09:19:40|443.03|437.63|442.73|437.33|443.04|437.64|442.6|437.2|22
1641201590000|2022-01-03 09:19:50|442.72|437.32|442.7|437.3|442.73|437.33|442.67|437.27|9
1641201600000|2022-01-03 09:20:00|442.68|437.28|442.54|437.14|442.7|437.3|442.46|437.06|13
1641201610000|2022-01-03 09:20:10|442.53|437.13|442.68|437.28|442.7|437.3|442.49|437.09|18
1641201620000|2022-01-03 09:20:20|442.69|437.29|442.69|437.29|442.69|437.29|442.67|437.27|13
1641201630000|2022-01-03 09:20:30|442.7|437.3|442.69|437.29|442.7|437.3|442.69|437.29|6
1641201640000|2022-01-03 09:20:40|442.71|437.31|442.78|437.38|442.8|437.4|442.69|437.29|14
1641201650000|2022-01-03 09:20:50|442.81|437.41|442.78|437.38|442.81|437.41|442.78|437.38|2
1641201660000|2022-01-03 09:21:00|442.79|437.39|442.84|437.44|442.85|437.45|442.79|437.39|4
1641201670000|2022-01-03 09:21:10|442.85|437.45|442.89|437.49|442.89|437.49|442.85|437.45|4
1641201680000|2022-01-03 09:21:20|442.88|437.48|442.74|437.34|442.88|437.48|442.72|437.32|11
1641201690000|2022-01-03 09:21:30|442.75|437.35|442.79|437.39|442.8|437.4|442.75|437.35|12
1641201700000|2022-01-03 09:21:40|442.78|437.38|442.76|437.36|442.78|437.38|442.75|437.35|9
1641201710000|2022-01-03 09:21:50|442.77|437.37|442.8|437.4|442.81|437.41|442.77|437.37|9
1641201720000|2022-01-03 09:22:00|442.91|437.51|443.17|437.77|443.17|437.77|442.91|437.51|20
1641201730000|2022-01-03 09:22:10|443.16|437.76|443.27|437.87|443.28|437.88|443.16|437.76|11
1641201740000|2022-01-03 09:22:20|443.28|437.88|443.27|437.87|443.28|437.88|443.25|437.85|13
1641201750000|2022-01-03 09:22:30|443.28|437.88|443.54|438.14|443.54|438.14|443.27|437.87|14
1641201760000|2022-01-03 09:22:40|443.55|438.15|443.54|438.14|443.55|438.15|443.51|438.11|11
1641201770000|2022-01-03 09:22:50|443.51|438.11|443.37|437.97|443.54|438.14|443.33|437.93|10
1641201780000|2022-01-03 09:23:00|443.35|437.95|443.42|438.02|443.42|438.02|443.35|437.95|17
1641201790000|2022-01-03 09:23:10|443.44|438.04|443.44|438.04|443.45|438.05|443.43|438.03|10
1641201800000|2022-01-03 09:23:20|443.43|438.03|443.44|438.04|443.45|438.05|443.42|438.02|7
1641201810000|2022-01-03 09:23:30|443.45|438.05|443.54|438.14|443.54|438.14|443.44|438.04|6
1641201820000|2022-01-03 09:23:40|443.52|438.12|443.57|438.17|443.62|438.22|443.52|438.12|15
1641201830000|2022-01-03 09:23:50|443.56|438.16|443.58|438.18|443.59|438.19|443.52|438.12|10
1641201840000|2022-01-03 09:24:00|443.61|438.21|443.56|438.16|443.64|438.24|443.56|438.16|12
1641201850000|2022-01-03 09:24:10|443.63|438.23|443.45|438.05|443.63|438.23|443.45|438.05|20
1641201860000|2022-01-03 09:24:20|443.46|438.06|443.42|438.02|443.47|438.07|443.41|438.01|9
1641201870000|2022-01-03 09:24:30|443.43|438.03|443.42|438.02|443.46|438.06|443.42|438.02|9
1641201880000|2022-01-03 09:24:40|443.41|438.01|443.49|438.09|443.49|438.09|443.39|437.99|12
1641201890000|2022-01-03 09:24:50|443.5|438.1|443.56|438.16|443.57|438.17|443.5|438.1|12
1641201900000|2022-01-03 09:25:00|443.57|438.17|443.57|438.17|443.57|438.17|443.55|438.15|7
1641201910000|2022-01-03 09:25:10|443.56|438.16|443.6|438.2|443.63|438.23|443.54|438.14|8
1641201920000|2022-01-03 09:25:20|443.55|438.15|443.6|438.2|443.65|438.25|443.55|438.15|8
1641201930000|2022-01-03 09:25:30|443.59|438.19|443.51|438.11|443.63|438.23|443.51|438.11|12
1641201940000|2022-01-03 09:25:40|443.56|438.16|443.52|438.12|443.56|438.16|443.51|438.11|16
1641201950000|2022-01-03 09:25:50|443.5|438.1|443.51|438.11|443.52|438.12|443.44|438.04|22
1641201960000|2022-01-03 09:26:00|443.52|438.12|443.5|438.1|443.54|438.14|443.5|438.1|5
1641201970000|2022-01-03 09:26:10|443.49|438.09|443.5|438.1|443.51|438.11|443.49|438.09|8
1641201980000|2022-01-03 09:26:20|443.51|438.11|443.53|438.13|443.53|438.13|443.5|438.1|7
1641201990000|2022-01-03 09:26:30|443.52|438.12|443.52|438.12|443.52|438.12|443.51|438.11|5
1641202000000|2022-01-03 09:26:40|443.54|438.14|443.53|438.13|443.58|438.18|443.53|438.13|15
1641202010000|2022-01-03 09:26:50|443.54|438.14|443.69|438.29|443.69|438.29|443.53|438.13|14
1641202020000|2022-01-03 09:27:00|443.68|438.28|443.7|438.3|443.71|438.31|443.67|438.27|12
1641202030000|2022-01-03 09:27:10|443.71|438.31|443.71|438.31|443.72|438.32|443.68|438.28|6
1641202040000|2022-01-03 09:27:20|443.7|438.3|443.58|438.18|443.7|438.3|443.57|438.17|10
1641202050000|2022-01-03 09:27:30|443.59|438.19|443.57|438.17|443.6|438.2|443.57|438.17|4
1641202060000|2022-01-03 09:27:40|443.58|438.18|443.54|438.14|443.58|438.18|443.54|438.14|3
1641202070000|2022-01-03 09:27:50|443.56|438.16|443.5|438.1|443.57|438.17|443.5|438.1|17
1641202080000|2022-01-03 09:28:00|443.52|438.12|443.48|438.08|443.54|438.14|443.48|438.08|11
1641202090000|2022-01-03 09:28:10|443.5|438.1|443.5|438.1|443.5|438.1|443.48|438.08|6
1641202100000|2022-01-03 09:28:20|443.47|438.07|443.43|438.03|443.47|438.07|443.43|438.03|11
1641202110000|2022-01-03 09:28:30|443.42|438.02|443.35|437.95|443.43|438.03|443.35|437.95|4
1641202120000|2022-01-03 09:28:40|443.34|437.94|443.29|437.89|443.34|437.94|443.28|437.88|9
1641202130000|2022-01-03 09:28:50|443.3|437.9|443.41|438.01|443.45|438.05|443.3|437.9|14
1641202140000|2022-01-03 09:29:00|443.4|438|443.39|437.99|443.41|438.01|443.35|437.95|16
1641202150000|2022-01-03 09:29:10|443.38|437.98|443.41|438.01|443.43|438.03|443.38|437.98|6
1641202160000|2022-01-03 09:29:20|443.39|437.99|443.46|438.06|443.46|438.06|443.39|437.99|15
1641202170000|2022-01-03 09:29:30|443.47|438.07|443.46|438.06|443.52|438.12|443.46|438.06|23
1641202180000|2022-01-03 09:29:40|443.51|438.11|443.49|438.09|443.51|438.11|443.49|438.09|8
1641202190000|2022-01-03 09:29:50|443.5|438.1|443.53|438.13|443.53|438.13|443.5|438.1|3
1641202200000|2022-01-03 09:30:00|443.52|438.12|443.52|438.12|443.6|438.2|443.48|438.08|16
1641202210000|2022-01-03 09:30:10|443.53|438.13|443.49|438.09|443.55|438.15|443.49|438.09|11
1641202220000|2022-01-03 09:30:20|443.48|438.08|443.48|438.08|443.48|438.08|443.48|438.08|1
1641202230000|2022-01-03 09:30:30|443.47|438.07|443.49|438.09|443.49|438.09|443.47|438.07|3
1641202240000|2022-01-03 09:30:40|443.5|438.1|443.5|438.1|443.52|438.12|443.49|438.09|7
1641202250000|2022-01-03 09:30:50|443.49|438.09|443.49|438.09|443.52|438.12|443.47|438.07|9
1641202260000|2022-01-03 09:31:00|443.5|438.1|443.48|438.08|443.51|438.11|443.48|438.08|4
1641202270000|2022-01-03 09:31:10|443.47|438.07|443.46|438.06|443.5|438.1|443.44|438.04|13
1641202280000|2022-01-03 09:31:20|443.47|438.07|443.44|438.04|443.49|438.09|443.4|438|22
1641202290000|2022-01-03 09:31:30|443.45|438.05|443.43|438.03|443.49|438.09|443.43|438.03|16
1641202300000|2022-01-03 09:31:40|443.47|438.07|443.44|438.04|443.48|438.08|443.44|438.04|13
1641202310000|2022-01-03 09:31:50|443.47|438.07|443.46|438.06|443.49|438.09|443.43|438.03|24
1641202320000|2022-01-03 09:32:00|443.47|438.07|443.47|438.07|443.48|438.08|443.44|438.04|11
1641202330000|2022-01-03 09:32:10|443.48|438.08|443.47|438.07|443.5|438.1|443.46|438.06|8
1641202340000|2022-01-03 09:32:20|443.45|438.05|443.45|438.05|443.46|438.06|443.45|438.05|3
1641202350000|2022-01-03 09:32:30|443.43|438.03|443.42|438.02|443.43|438.03|443.42|438.02|4
1641202360000|2022-01-03 09:32:40|443.43|438.03|443.08|437.68|443.44|438.04|443.08|437.68|15
1641202370000|2022-01-03 09:32:50|443.12|437.72|443.08|437.68|443.12|437.72|443.07|437.67|7
1641202380000|2022-01-03 09:33:00|443.07|437.67|443.05|437.65|443.09|437.69|443.04|437.64|12
1641202390000|2022-01-03 09:33:10|443.06|437.66|443.01|437.61|443.06|437.66|443.01|437.61|6
1641202400000|2022-01-03 09:33:20|443.02|437.62|443.15|437.75|443.2|437.8|443.01|437.61|22
1641202410000|2022-01-03 09:33:30|443.13|437.73|443.15|437.75|443.17|437.77|443.1|437.7|24
1641202420000|2022-01-03 09:33:40|443.16|437.76|443.25|437.85|443.26|437.86|443.15|437.75|21
1641202430000|2022-01-03 09:33:50|443.26|437.86|443.27|437.87|443.28|437.88|443.22|437.82|20
1641202440000|2022-01-03 09:34:00|443.26|437.86|443.25|437.85|443.3|437.9|443.25|437.85|7
1641202450000|2022-01-03 09:34:10|443.24|437.84|443.27|437.87|443.27|437.87|443.21|437.81|23
1641202460000|2022-01-03 09:34:20|443.29|437.89|443.28|437.88|443.32|437.92|443.21|437.81|24
1641202470000|2022-01-03 09:34:30|443.29|437.89|443.56|438.16|443.56|438.16|443.27|437.87|10
1641202480000|2022-01-03 09:34:40|443.58|438.18|443.55|438.15|443.6|438.2|443.51|438.11|20
1641202490000|2022-01-03 09:34:50|443.54|438.14|443.48|438.08|443.55|438.15|443.48|438.08|23
1641202500000|2022-01-03 09:35:00|443.52|438.12|443.61|438.21|443.64|438.24|443.45|438.05|28
1641202510000|2022-01-03 09:35:10|443.6|438.2|443.67|438.27|443.68|438.28|443.6|438.2|20
1641202520000|2022-01-03 09:35:20|443.65|438.25|443.7|438.3|443.73|438.33|443.65|438.25|17
1641202530000|2022-01-03 09:35:30|443.66|438.26|443.63|438.23|443.69|438.29|443.63|438.23|14
1641202540000|2022-01-03 09:35:40|443.64|438.24|443.65|438.25|443.67|438.27|443.63|438.23|12
1641202550000|2022-01-03 09:35:50|443.66|438.26|443.64|438.24|443.66|438.26|443.64|438.24|5
1641202560000|2022-01-03 09:36:00|443.65|438.25|443.66|438.26|443.66|438.26|443.63|438.23|5
1641202570000|2022-01-03 09:36:10|443.63|438.23|443.65|438.25|443.66|438.26|443.63|438.23|5
1641202580000|2022-01-03 09:36:20|443.64|438.24|443.62|438.22|443.64|438.24|443.62|438.22|3
1641202590000|2022-01-03 09:36:30|443.63|438.23|443.62|438.22|443.63|438.23|443.61|438.21|4
1641202600000|2022-01-03 09:36:40|443.61|438.21|443.65|438.25|443.67|438.27|443.61|438.21|14
1641202610000|2022-01-03 09:36:50|443.66|438.26|443.61|438.21|443.68|438.28|443.61|438.21|10
1641202620000|2022-01-03 09:37:00|443.59|438.19|443.55|438.15|443.59|438.19|443.53|438.13|12
1641202630000|2022-01-03 09:37:10|443.54|438.14|443.58|438.18|443.58|438.18|443.54|438.14|7
1641202640000|2022-01-03 09:37:20|443.57|438.17|443.56|438.16|443.57|438.17|443.44|438.04|8
1641202650000|2022-01-03 09:37:30|443.53|438.13|443.5|438.1|443.53|438.13|443.46|438.06|6
1641202660000|2022-01-03 09:37:40|443.51|438.11|443.55|438.15|443.59|438.19|443.51|438.11|14
1641202670000|2022-01-03 09:37:50|443.54|438.14|443.55|438.15|443.55|438.15|443.54|438.14|2
1641202680000|2022-01-03 09:38:00|443.54|438.14|443.55|438.15|443.55|438.15|443.54|438.14|4
1641202690000|2022-01-03 09:38:10|443.56|438.16|443.54|438.14|443.56|438.16|443.54|438.14|7
1641202700000|2022-01-03 09:38:20|443.55|438.15|443.41|438.01|443.57|438.17|443.4|438|21
1641202710000|2022-01-03 09:38:30|443.45|438.05|443.51|438.11|443.58|438.18|443.44|438.04|13
1641202720000|2022-01-03 09:38:40|443.5|438.1|443.55|438.15|443.58|438.18|443.5|438.1|10
1641202730000|2022-01-03 09:38:50|443.58|438.18|443.69|438.29|443.71|438.31|443.57|438.17|30
1641202740000|2022-01-03 09:39:00|443.68|438.28|443.77|438.37|443.82|438.42|443.68|438.28|25
1641202750000|2022-01-03 09:39:10|443.75|438.35|443.77|438.37|443.8|438.4|443.73|438.33|19
1641202760000|2022-01-03 09:39:20|443.78|438.38|443.78|438.38|443.83|438.43|443.76|438.36|24
1641202770000|2022-01-03 09:39:30|443.79|438.39|444.15|438.75|444.2|438.8|443.77|438.37|28
1641202780000|2022-01-03 09:39:40|444.16|438.76|444.08|438.68|444.16|438.76|444.06|438.66|26
1641202790000|2022-01-03 09:39:50|444.07|438.67|444.14|438.74|444.15|438.75|444.06|438.66|24
1641202800000|2022-01-03 09:40:00|444.11|438.71|444.1|438.7|444.14|438.74|444.1|438.7|19
1641202810000|2022-01-03 09:40:10|444.12|438.72|444.05|438.65|444.12|438.72|444.05|438.65|15
1641202820000|2022-01-03 09:40:20|444.03|438.63|444.04|438.64|444.07|438.67|444.03|438.63|22
1641202830000|2022-01-03 09:40:30|444.02|438.62|444.08|438.68|444.08|438.68|444.02|438.62|14
1641202840000|2022-01-03 09:40:40|444.11|438.71|444.06|438.66|444.11|438.71|444.03|438.63|26
1641202850000|2022-01-03 09:40:50|444.07|438.67|444.17|438.77|444.21|438.81|444.01|438.61|25
1641202860000|2022-01-03 09:41:00|444.15|438.75|444.12|438.72|444.2|438.8|444.09|438.69|24
1641202870000|2022-01-03 09:41:10|444.11|438.71|444.1|438.7|444.11|438.71|444.08|438.68|5
1641202880000|2022-01-03 09:41:20|444.08|438.68|444.12|438.72|444.16|438.76|444.08|438.68|10
1641202890000|2022-01-03 09:41:30|444.13|438.73|444.09|438.69|444.13|438.73|444.08|438.68|9
1641202900000|2022-01-03 09:41:40|444.11|438.71|444.12|438.72|444.14|438.74|444.09|438.69|15
1641202910000|2022-01-03 09:41:50|444.1|438.7|444.05|438.65|444.11|438.71|444.04|438.64|21
1641202920000|2022-01-03 09:42:00|444.04|438.64|444|438.6|444.08|438.68|443.99|438.59|19
1641202930000|2022-01-03 09:42:10|443.99|438.59|444.03|438.63|444.03|438.63|443.99|438.59|5
1641202940000|2022-01-03 09:42:20|444.01|438.61|443.94|438.54|444.04|438.64|443.92|438.52|15
1641202950000|2022-01-03 09:42:30|443.93|438.53|443.96|438.56|443.97|438.57|443.93|438.53|7
1641202960000|2022-01-03 09:42:40|443.97|438.57|444.02|438.62|444.02|438.62|443.97|438.57|5
1641202970000|2022-01-03 09:42:50|443.97|438.57|443.95|438.55|443.97|438.57|443.93|438.53|11
1641202980000|2022-01-03 09:43:00|443.93|438.53|443.93|438.53|443.95|438.55|443.92|438.52|11
1641202990000|2022-01-03 09:43:10|443.94|438.54|443.92|438.52|443.95|438.55|443.91|438.51|14
1641203000000|2022-01-03 09:43:20|443.9|438.5|443.93|438.53|443.95|438.55|443.9|438.5|4
1641203010000|2022-01-03 09:43:30|443.94|438.54|443.95|438.55|443.95|438.55|443.94|438.54|2
1641203020000|2022-01-03 09:43:40|443.97|438.57|443.98|438.58|443.98|438.58|443.97|438.57|2
1641203030000|2022-01-03 09:43:50|443.99|438.59|443.99|438.59|444|438.6|443.98|438.58|7
1641203040000|2022-01-03 09:44:00|443.97|438.57|443.96|438.56|443.97|438.57|443.95|438.55|4
1641203050000|2022-01-03 09:44:10|443.97|438.57|443.96|438.56|443.97|438.57|443.96|438.56|2
1641203060000|2022-01-03 09:44:20|443.95|438.55|443.94|438.54|443.96|438.56|443.94|438.54|10
1641203070000|2022-01-03 09:44:30|443.97|438.57|443.96|438.56|444.01|438.61|443.96|438.56|13
1641203080000|2022-01-03 09:44:40|443.95|438.55|443.95|438.55|444.01|438.61|443.93|438.53|11
1641203090000|2022-01-03 09:44:50|443.96|438.56|443.96|438.56|443.97|438.57|443.96|438.56|3
1641203100000|2022-01-03 09:45:00|443.97|438.57|444|438.6|444.02|438.62|443.96|438.56|12
1641203110000|2022-01-03 09:45:10|444.01|438.61|443.99|438.59|444.01|438.61|443.97|438.57|11
1641203120000|2022-01-03 09:45:20|444|438.6|443.89|438.49|444|438.6|443.89|438.49|14
1641203130000|2022-01-03 09:45:30|443.9|438.5|443.86|438.46|443.95|438.55|443.85|438.45|7
1641203140000|2022-01-03 09:45:40|443.82|438.42|443.81|438.41|443.84|438.44|443.81|438.41|7
1641203150000|2022-01-03 09:45:50|443.8|438.4|443.79|438.39|443.81|438.41|443.76|438.36|14
1641203160000|2022-01-03 09:46:00|443.78|438.38|443.83|438.43|443.83|438.43|443.78|438.38|11
1641203170000|2022-01-03 09:46:10|443.82|438.42|444.07|438.67|444.09|438.69|443.82|438.42|18
1641203180000|2022-01-03 09:46:20|444.06|438.66|443.98|438.58|444.07|438.67|443.98|438.58|13
1641203190000|2022-01-03 09:46:30|443.97|438.57|444.03|438.63|444.04|438.64|443.97|438.57|9
1641203200000|2022-01-03 09:46:40|444.01|438.61|444|438.6|444.01|438.61|443.99|438.59|4
1641203210000|2022-01-03 09:46:50|444.01|438.61|443.94|438.54|444.02|438.62|443.93|438.53|14
1641203220000|2022-01-03 09:47:00|443.93|438.53|443.93|438.53|443.94|438.54|443.92|438.52|4
1641203230000|2022-01-03 09:47:10|443.94|438.54|443.92|438.52|443.94|438.54|443.92|438.52|3
1641203240000|2022-01-03 09:47:20|443.91|438.51|443.87|438.47|443.92|438.52|443.82|438.42|10
1641203250000|2022-01-03 09:47:30|443.84|438.44|443.83|438.43|443.84|438.44|443.81|438.41|5
1641203260000|2022-01-03 09:47:40|443.82|438.42|443.9|438.5|443.99|438.59|443.82|438.42|17
1641203270000|2022-01-03 09:47:50|443.91|438.51|443.98|438.58|444|438.6|443.91|438.51|9
1641203280000|2022-01-03 09:48:00|443.97|438.57|443.97|438.57|443.98|438.58|443.97|438.57|7
1641203290000|2022-01-03 09:48:10|443.98|438.58|443.88|438.48|443.98|438.58|443.88|438.48|7
1641203300000|2022-01-03 09:48:20|443.87|438.47|443.87|438.47|443.87|438.47|443.87|438.47|1
1641203310000|2022-01-03 09:48:30|443.88|438.48|443.9|438.5|443.9|438.5|443.88|438.48|4
1641203320000|2022-01-03 09:48:40|443.91|438.51|443.88|438.48|443.91|438.51|443.88|438.48|10
1641203330000|2022-01-03 09:48:50|443.9|438.5|443.89|438.49|443.92|438.52|443.87|438.47|12
1641203340000|2022-01-03 09:49:00|443.9|438.5|443.81|438.41|443.9|438.5|443.81|438.41|10
1641203350000|2022-01-03 09:49:10|443.9|438.5|444.11|438.71|444.13|438.73|443.9|438.5|12
1641203360000|2022-01-03 09:49:20|444.09|438.69|444.09|438.69|444.1|438.7|444.07|438.67|10
1641203370000|2022-01-03 09:49:30|444.08|438.68|444.1|438.7|444.12|438.72|444.08|438.68|11
1641203380000|2022-01-03 09:49:40|444.11|438.71|444.37|438.97|444.41|439.01|444.09|438.69|26
1641203390000|2022-01-03 09:49:50|444.34|438.94|444.32|438.92|444.34|438.94|444.29|438.89|21
1641203400000|2022-01-03 09:50:00|444.27|438.87|444.3|438.9|444.35|438.95|444.27|438.87|11
1641203410000|2022-01-03 09:50:10|444.31|438.91|444.32|438.92|444.35|438.95|444.29|438.89|14
1641203420000|2022-01-03 09:50:20|444.31|438.91|444.31|438.91|444.32|438.92|444.28|438.88|9
1641203430000|2022-01-03 09:50:30|444.32|438.92|444.31|438.91|444.36|438.96|444.31|438.91|18
1641203440000|2022-01-03 09:50:40|444.32|438.92|444.33|438.93|444.34|438.94|444.31|438.91|13
1641203450000|2022-01-03 09:50:50|444.32|438.92|444.34|438.94|444.35|438.95|444.31|438.91|9
1641203460000|2022-01-03 09:51:00|444.35|438.95|444.48|439.08|444.48|439.08|444.34|438.94|21
1641203470000|2022-01-03 09:51:10|444.43|439.03|444.44|439.04|444.44|439.04|444.4|439|9
1641203480000|2022-01-03 09:51:20|444.43|439.03|444.47|439.07|444.47|439.07|444.41|439.01|7
1641203490000|2022-01-03 09:51:30|444.44|439.04|444.45|439.05|444.51|439.11|444.41|439.01|10
1641203500000|2022-01-03 09:51:40|444.47|439.07|444.76|439.36|444.76|439.36|444.47|439.07|15
1641203510000|2022-01-03 09:51:50|444.74|439.34|444.61|439.21|444.76|439.36|444.61|439.21|14
1641203520000|2022-01-03 09:52:00|444.63|439.23|444.65|439.25|444.65|439.25|444.62|439.22|11
1641203530000|2022-01-03 09:52:10|444.66|439.26|444.63|439.23|444.66|439.26|444.63|439.23|7
1641203540000|2022-01-03 09:52:20|444.64|439.24|444.72|439.32|444.72|439.32|444.64|439.24|8
1641203550000|2022-01-03 09:52:30|444.73|439.33|444.73|439.33|444.73|439.33|444.7|439.3|10
1641203560000|2022-01-03 09:52:40|444.74|439.34|444.69|439.29|444.76|439.36|444.67|439.27|19
1641203570000|2022-01-03 09:52:50|444.76|439.36|444.64|439.24|444.76|439.36|444.62|439.22|14
1641203580000|2022-01-03 09:53:00|444.65|439.25|444.65|439.25|444.66|439.26|444.65|439.25|7
1641203590000|2022-01-03 09:53:10|444.64|439.24|444.69|439.29|444.7|439.3|444.64|439.24|17
1641203600000|2022-01-03 09:53:20|444.68|439.28|444.65|439.25|444.72|439.32|444.62|439.22|19
1641203610000|2022-01-03 09:53:30|444.64|439.24|444.67|439.27|444.69|439.29|444.62|439.22|14
1641203620000|2022-01-03 09:53:40|444.66|439.26|444.6|439.2|444.66|439.26|444.6|439.2|13
1641203630000|2022-01-03 09:53:50|444.61|439.21|444.66|439.26|444.67|439.27|444.61|439.21|6
1641203640000|2022-01-03 09:54:00|444.67|439.27|444.73|439.33|444.73|439.33|444.65|439.25|9
1641203650000|2022-01-03 09:54:10|444.72|439.32|444.83|439.43|444.84|439.44|444.7|439.3|15
1641203660000|2022-01-03 09:54:20|444.79|439.39|444.83|439.43|444.84|439.44|444.79|439.39|16
1641203670000|2022-01-03 09:54:30|444.84|439.44|444.83|439.43|444.86|439.46|444.82|439.42|11
1641203680000|2022-01-03 09:54:40|444.84|439.44|444.86|439.46|444.87|439.47|444.81|439.41|21
1641203690000|2022-01-03 09:54:50|444.83|439.43|444.89|439.49|444.94|439.54|444.83|439.43|12
1641203700000|2022-01-03 09:55:00|444.88|439.48|444.88|439.48|444.89|439.49|444.83|439.43|21
1641203710000|2022-01-03 09:55:10|444.86|439.46|444.89|439.49|444.89|439.49|444.85|439.45|17
1641203720000|2022-01-03 09:55:20|444.88|439.48|444.66|439.26|444.88|439.48|444.66|439.26|15
1641203730000|2022-01-03 09:55:30|444.65|439.25|444.56|439.16|444.65|439.25|444.54|439.14|12
1641203740000|2022-01-03 09:55:40|444.57|439.17|444.54|439.14|444.59|439.19|444.51|439.11|15
1641203750000|2022-01-03 09:55:50|444.55|439.15|444.55|439.15|444.6|439.2|444.48|439.08|18
1641203760000|2022-01-03 09:56:00|444.54|439.14|444.52|439.12|444.55|439.15|444.51|439.11|14
1641203770000|2022-01-03 09:56:10|444.51|439.11|444.54|439.14|444.57|439.17|444.49|439.09|10
1641203780000|2022-01-03 09:56:20|444.53|439.13|444.47|439.07|444.56|439.16|444.45|439.05|15
1641203790000|2022-01-03 09:56:30|444.46|439.06|444.45|439.05|444.47|439.07|444.45|439.05|12
1641203800000|2022-01-03 09:56:40|444.47|439.07|444.46|439.06|444.48|439.08|444.42|439.02|16
1641203810000|2022-01-03 09:56:50|444.45|439.05|444.41|439.01|444.46|439.06|444.4|439|22
1641203820000|2022-01-03 09:57:00|444.4|439|444.45|439.05|444.48|439.08|444.4|439|18
1641203830000|2022-01-03 09:57:10|444.42|439.02|444.41|439.01|444.46|439.06|444.4|439|11
1641203840000|2022-01-03 09:57:20|444.4|439|444.43|439.03|444.45|439.05|444.4|439|17
1641203850000|2022-01-03 09:57:30|444.44|439.04|444.44|439.04|444.44|439.04|444.43|439.03|5
1641203860000|2022-01-03 09:57:40|444.43|439.03|444.45|439.05|444.45|439.05|444.43|439.03|5
1641203870000|2022-01-03 09:57:50|444.43|439.03|444.46|439.06|444.5|439.1|444.43|439.03|15
1641203880000|2022-01-03 09:58:00|444.48|439.08|444.44|439.04|444.49|439.09|444.44|439.04|14
1641203890000|2022-01-03 09:58:10|444.47|439.07|444.44|439.04|444.51|439.11|444.44|439.04|15
1641203900000|2022-01-03 09:58:20|444.47|439.07|444.5|439.1|444.53|439.13|444.44|439.04|23
1641203910000|2022-01-03 09:58:30|444.49|439.09|444.48|439.08|444.5|439.1|444.46|439.06|23
1641203920000|2022-01-03 09:58:40|444.5|439.1|444.47|439.07|444.5|439.1|444.47|439.07|3
1641203930000|2022-01-03 09:58:50|444.46|439.06|444.46|439.06|444.47|439.07|444.46|439.06|3
1641203940000|2022-01-03 09:59:00|444.45|439.05|444.51|439.11|444.51|439.11|444.45|439.05|12
1641203950000|2022-01-03 09:59:10|444.5|439.1|444.5|439.1|444.51|439.11|444.48|439.08|10
1641203960000|2022-01-03 09:59:20|444.49|439.09|444.48|439.08|444.52|439.12|444.45|439.05|18
1641203970000|2022-01-03 09:59:30|444.51|439.11|444.49|439.09|444.52|439.12|444.45|439.05|17
1641203980000|2022-01-03 09:59:40|444.51|439.11|444.54|439.14|444.6|439.2|444.45|439.05|21
1641203990000|2022-01-03 09:59:50|444.52|439.12|444.55|439.15|444.62|439.22|444.52|439.12|12
1641204000000|2022-01-03 10:00:00|444.54|439.14|445.41|440.01|445.42|440.02|444.54|439.14|27
1641204010000|2022-01-03 10:00:10|445.44|440.04|445.8|440.4|445.84|440.44|445.4|440|30
1641204020000|2022-01-03 10:00:20|445.82|440.42|445.8|440.4|445.95|440.55|445.74|440.34|29
1641204030000|2022-01-03 10:00:30|445.86|440.46|445.93|440.53|446.03|440.63|445.86|440.46|28
1641204040000|2022-01-03 10:00:40|445.94|440.54|445.89|440.49|445.95|440.55|445.8|440.4|25
1641204050000|2022-01-03 10:00:50|445.88|440.48|445.72|440.32|445.88|440.48|445.64|440.24|25
1641204060000|2022-01-03 10:01:00|445.69|440.29|445.67|440.27|445.69|440.29|445.65|440.25|17
1641204070000|2022-01-03 10:01:10|445.66|440.26|445.53|440.13|445.67|440.27|445.51|440.11|23
1641204080000|2022-01-03 10:01:20|445.51|440.11|445.56|440.16|445.56|440.16|445.51|440.11|12
1641204090000|2022-01-03 10:01:30|445.55|440.15|445.51|440.11|445.58|440.18|445.5|440.1|18
1641204100000|2022-01-03 10:01:40|445.52|440.12|445.54|440.14|445.55|440.15|445.51|440.11|17
1641204110000|2022-01-03 10:01:50|445.53|440.13|445.53|440.13|445.55|440.15|445.53|440.13|10
1641204120000|2022-01-03 10:02:00|445.52|440.12|445.53|440.13|445.54|440.14|445.52|440.12|6
1641204130000|2022-01-03 10:02:10|445.52|440.12|445.74|440.34|445.77|440.37|445.51|440.11|23
1641204140000|2022-01-03 10:02:20|445.75|440.35|445.72|440.32|445.79|440.39|445.7|440.3|19
1641204150000|2022-01-03 10:02:30|445.71|440.31|445.69|440.29|445.73|440.33|445.61|440.21|17
1641204160000|2022-01-03 10:02:40|445.68|440.28|445.68|440.28|445.7|440.3|445.66|440.26|14
1641204170000|2022-01-03 10:02:50|445.7|440.3|445.7|440.3|445.7|440.3|445.69|440.29|3
1641204180000|2022-01-03 10:03:00|445.69|440.29|445.76|440.36|445.76|440.36|445.69|440.29|3
1641204190000|2022-01-03 10:03:10|445.77|440.37|445.8|440.4|445.8|440.4|445.77|440.37|3
1641204200000|2022-01-03 10:03:20|445.79|440.39|445.83|440.43|445.83|440.43|445.79|440.39|5
1641204210000|2022-01-03 10:03:30|445.84|440.44|445.86|440.46|445.87|440.47|445.84|440.44|5
1641204220000|2022-01-03 10:03:40|445.85|440.45|445.7|440.3|445.91|440.51|445.7|440.3|12
1641204230000|2022-01-03 10:03:50|445.76|440.36|445.67|440.27|445.76|440.36|445.67|440.27|18
1641204240000|2022-01-03 10:04:00|445.69|440.29|445.67|440.27|445.71|440.31|445.62|440.22|16
1641204250000|2022-01-03 10:04:10|445.68|440.28|445.68|440.28|445.69|440.29|445.67|440.27|13
1641204260000|2022-01-03 10:04:20|445.67|440.27|445.63|440.23|445.69|440.29|445.61|440.21|12
1641204270000|2022-01-03 10:04:30|445.62|440.22|445.54|440.14|445.62|440.22|445.44|440.04|26
1641204280000|2022-01-03 10:04:40|445.53|440.13|445.47|440.07|445.56|440.16|445.46|440.06|18
1641204290000|2022-01-03 10:04:50|445.49|440.09|445.32|439.92|445.49|440.09|445.28|439.88|22
1641204300000|2022-01-03 10:05:00|445.31|439.91|445.27|439.87|445.33|439.93|445.27|439.87|9
1641204310000|2022-01-03 10:05:10|445.26|439.86|445.3|439.9|445.34|439.94|445.26|439.86|11
1641204320000|2022-01-03 10:05:20|445.31|439.91|445.32|439.92|445.33|439.93|445.3|439.9|10
1641204330000|2022-01-03 10:05:30|445.33|439.93|445.38|439.98|445.41|440.01|445.32|439.92|19
1641204340000|2022-01-03 10:05:40|445.4|440|445.37|439.97|445.41|440.01|445.37|439.97|13
1641204350000|2022-01-03 10:05:50|445.38|439.98|445.28|439.88|445.38|439.98|445.27|439.87|13
1641204360000|2022-01-03 10:06:00|445.29|439.89|445.31|439.91|445.32|439.92|445.29|439.89|10
1641204370000|2022-01-03 10:06:10|445.32|439.92|445.29|439.89|445.32|439.92|445.25|439.85|14
1641204380000|2022-01-03 10:06:20|445.26|439.86|445.22|439.82|445.3|439.9|445.2|439.8|18
1641204390000|2022-01-03 10:06:30|445.21|439.81|445.22|439.82|445.23|439.83|445.21|439.81|8
1641204400000|2022-01-03 10:06:40|445.23|439.83|445.23|439.83|445.23|439.83|445.22|439.82|7
1641204410000|2022-01-03 10:06:50|445.25|439.85|445.16|439.76|445.25|439.85|445.16|439.76|22
1641204420000|2022-01-03 10:07:00|445.2|439.8|445.35|439.95|445.35|439.95|445.2|439.8|16
1641204430000|2022-01-03 10:07:10|445.33|439.93|445.25|439.85|445.35|439.95|445.24|439.84|8
1641204440000|2022-01-03 10:07:20|445.26|439.86|445.25|439.85|445.26|439.86|445.25|439.85|2
1641204450000|2022-01-03 10:07:30|445.24|439.84|445.25|439.85|445.25|439.85|445.24|439.84|4
1641204460000|2022-01-03 10:07:40|445.26|439.86|445.26|439.86|445.28|439.88|445.25|439.85|8
1641204470000|2022-01-03 10:07:50|445.25|439.85|445.2|439.8|445.3|439.9|445.2|439.8|12
1641204480000|2022-01-03 10:08:00|445.21|439.81|445.21|439.81|445.21|439.81|445.19|439.79|6
1641204490000|2022-01-03 10:08:10|445.23|439.83|445.22|439.82|445.23|439.83|445.22|439.82|2
1641204500000|2022-01-03 10:08:20|445.21|439.81|445.22|439.82|445.23|439.83|445.21|439.81|8
1641204510000|2022-01-03 10:08:30|445.23|439.83|445.24|439.84|445.24|439.84|445.22|439.82|6
1641204520000|2022-01-03 10:08:40|445.23|439.83|445.25|439.85|445.25|439.85|445.22|439.82|16
1641204530000|2022-01-03 10:08:50|445.24|439.84|445.41|440.01|445.44|440.04|445.24|439.84|11
1641204540000|2022-01-03 10:09:00|445.4|440|445.45|440.05|445.47|440.07|445.4|440|13
1641204550000|2022-01-03 10:09:10|445.46|440.06|445.45|440.05|445.47|440.07|445.44|440.04|8
1641204560000|2022-01-03 10:09:20|445.46|440.06|445.52|440.12|445.59|440.19|445.44|440.04|10
1641204570000|2022-01-03 10:09:30|445.54|440.14|445.49|440.09|445.54|440.14|445.49|440.09|8
1641204580000|2022-01-03 10:09:40|445.5|440.1|445.49|440.09|445.53|440.13|445.49|440.09|9
1641204590000|2022-01-03 10:09:50|445.52|440.12|445.49|440.09|445.53|440.13|445.49|440.09|15
1641204600000|2022-01-03 10:10:00|445.5|440.1|445.59|440.19|445.59|440.19|445.5|440.1|12
1641204610000|2022-01-03 10:10:10|445.58|440.18|445.61|440.21|445.63|440.23|445.56|440.16|17
1641204620000|2022-01-03 10:10:20|445.62|440.22|445.64|440.24|445.64|440.24|445.61|440.21|4
1641204630000|2022-01-03 10:10:30|445.63|440.23|445.7|440.3|445.72|440.32|445.63|440.23|9
1641204640000|2022-01-03 10:10:40|445.71|440.31|445.93|440.53|445.93|440.53|445.71|440.31|16
1641204650000|2022-01-03 10:10:50|445.92|440.52|446.03|440.63|446.03|440.63|445.92|440.52|16
1641204660000|2022-01-03 10:11:00|446.02|440.62|446.03|440.63|446.03|440.63|446.01|440.61|7
1641204670000|2022-01-03 10:11:10|446.08|440.68|446.1|440.7|446.13|440.73|446.07|440.67|20
1641204680000|2022-01-03 10:11:20|446.12|440.72|446.17|440.77|446.17|440.77|446.1|440.7|16
1641204690000|2022-01-03 10:11:30|446.12|440.72|446.09|440.69|446.23|440.83|446.05|440.65|25
1641204700000|2022-01-03 10:11:40|446.1|440.7|446.09|440.69|446.11|440.71|446.06|440.66|18
1641204710000|2022-01-03 10:11:50|446.08|440.68|446.13|440.73|446.16|440.76|446.06|440.66|20
1641204720000|2022-01-03 10:12:00|446.15|440.75|446.12|440.72|446.15|440.75|446.11|440.71|13
1641204730000|2022-01-03 10:12:10|446.14|440.74|446.16|440.76|446.16|440.76|446.1|440.7|13
1641204740000|2022-01-03 10:12:20|446.14|440.74|446.21|440.81|446.21|440.81|446.11|440.71|13
1641204750000|2022-01-03 10:12:30|446.26|440.86|446.28|440.88|446.32|440.92|446.26|440.86|24
1641204760000|2022-01-03 10:12:40|446.27|440.87|446.33|440.93|446.35|440.95|446.27|440.87|8
1641204770000|2022-01-03 10:12:50|446.32|440.92|446.7|441.3|446.7|441.3|446.32|440.92|20
1641204780000|2022-01-03 10:13:00|446.71|441.31|446.71|441.31|446.72|441.32|446.7|441.3|4
1641204790000|2022-01-03 10:13:10|446.7|441.3|446.67|441.27|446.7|441.3|446.65|441.25|4
1641204800000|2022-01-03 10:13:20|446.65|441.25|446.52|441.12|446.67|441.27|446.52|441.12|5
1641204810000|2022-01-03 10:13:30|446.55|441.15|446.61|441.21|446.61|441.21|446.4|441|29
1641204820000|2022-01-03 10:13:40|446.57|441.17|446.57|441.17|446.63|441.23|446.52|441.12|12
1641204830000|2022-01-03 10:13:50|446.58|441.18|446.52|441.12|446.58|441.18|446.5|441.1|10
1641204840000|2022-01-03 10:14:00|446.53|441.13|446.49|441.09|446.53|441.13|446.45|441.05|14
1641204850000|2022-01-03 10:14:10|446.48|441.08|446.4|441|446.48|441.08|446.4|441|22
1641204860000|2022-01-03 10:14:20|446.39|440.99|446.31|440.91|446.39|440.99|446.29|440.89|20
1641204870000|2022-01-03 10:14:30|446.3|440.9|446.35|440.95|446.35|440.95|446.29|440.89|13
1641204880000|2022-01-03 10:14:40|446.34|440.94|446.46|441.06|446.54|441.14|446.2|440.8|28
1641204890000|2022-01-03 10:14:50|446.48|441.08|446.44|441.04|446.49|441.09|446.41|441.01|27
1641204900000|2022-01-03 10:15:00|446.43|441.03|446.25|440.85|446.43|441.03|446.22|440.82|28
1641204910000|2022-01-03 10:15:10|446.24|440.84|446.09|440.69|446.27|440.87|446.07|440.67|29
1641204920000|2022-01-03 10:15:20|446.05|440.65|446.02|440.62|446.09|440.69|446|440.6|28
1641204930000|2022-01-03 10:15:30|446.04|440.64|446.13|440.73|446.24|440.84|446.04|440.64|17
1641204940000|2022-01-03 10:15:40|446.12|440.72|446.14|440.74|446.14|440.74|446.1|440.7|17
1641204950000|2022-01-03 10:15:50|446.13|440.73|446.11|440.71|446.14|440.74|446.11|440.71|6
1641204960000|2022-01-03 10:16:00|446.1|440.7|446.01|440.61|446.1|440.7|446|440.6|8
1641204970000|2022-01-03 10:16:10|446|440.6|445.99|440.59|446.04|440.64|445.98|440.58|18
1641204980000|2022-01-03 10:16:20|446.02|440.62|446.16|440.76|446.17|440.77|446.01|440.61|16
1641204990000|2022-01-03 10:16:30|446.17|440.77|446.24|440.84|446.24|440.84|446.11|440.71|18
1641205000000|2022-01-03 10:16:40|446.23|440.83|446.2|440.8|446.25|440.85|446.2|440.8|8
1641205010000|2022-01-03 10:16:50|446.19|440.79|446.19|440.79|446.21|440.81|446.12|440.72|27
1641205020000|2022-01-03 10:17:00|446.16|440.76|446.16|440.76|446.22|440.82|446.15|440.75|15
1641205030000|2022-01-03 10:17:10|446.22|440.82|446.34|440.94|446.34|440.94|446.15|440.75|19
1641205040000|2022-01-03 10:17:20|446.32|440.92|446.3|440.9|446.36|440.96|446.29|440.89|25
1641205050000|2022-01-03 10:17:30|446.31|440.91|446.29|440.89|446.34|440.94|446.29|440.89|7
1641205060000|2022-01-03 10:17:40|446.31|440.91|446.2|440.8|446.33|440.93|446.2|440.8|17
1641205070000|2022-01-03 10:17:50|446.19|440.79|446.22|440.82|446.3|440.9|446.19|440.79|17
1641205080000|2022-01-03 10:18:00|446.23|440.83|446.24|440.84|446.28|440.88|446.22|440.82|14
1641205090000|2022-01-03 10:18:10|446.25|440.85|446.22|440.82|446.25|440.85|446.22|440.82|8
1641205100000|2022-01-03 10:18:20|446.23|440.83|446.27|440.87|446.32|440.92|446.22|440.82|17
1641205110000|2022-01-03 10:18:30|446.26|440.86|446.26|440.86|446.28|440.88|446.25|440.85|10
1641205120000|2022-01-03 10:18:40|446.27|440.87|446.26|440.86|446.29|440.89|446.25|440.85|19
1641205130000|2022-01-03 10:18:50|446.27|440.87|446.28|440.88|446.3|440.9|446.24|440.84|9
1641205140000|2022-01-03 10:19:00|446.27|440.87|446.28|440.88|446.29|440.89|446.27|440.87|6
1641205150000|2022-01-03 10:19:10|446.29|440.89|446.33|440.93|446.35|440.95|446.28|440.88|9
1641205160000|2022-01-03 10:19:20|446.35|440.95|446.33|440.93|446.35|440.95|446.33|440.93|3
1641205170000|2022-01-03 10:19:30|446.31|440.91|446.32|440.92|446.33|440.93|446.29|440.89|7
1641205180000|2022-01-03 10:19:40|446.31|440.91|446.27|440.87|446.31|440.91|446.26|440.86|5
1641205190000|2022-01-03 10:19:50|446.26|440.86|446.27|440.87|446.27|440.87|446.26|440.86|6
1641205200000|2022-01-03 10:20:00|446.26|440.86|446.17|440.77|446.29|440.89|446.15|440.75|9
1641205210000|2022-01-03 10:20:10|446.15|440.75|446.16|440.76|446.2|440.8|446.15|440.75|14
1641205220000|2022-01-03 10:20:20|446.17|440.77|446.22|440.82|446.24|440.84|446.17|440.77|15
1641205230000|2022-01-03 10:20:30|446.16|440.76|446.12|440.72|446.17|440.77|446.1|440.7|9
1641205240000|2022-01-03 10:20:40|446.1|440.7|446.06|440.66|446.17|440.77|446.06|440.66|9
1641205250000|2022-01-03 10:20:50|446.05|440.65|446.18|440.78|446.22|440.82|446.05|440.65|15
1641205260000|2022-01-03 10:21:00|446.17|440.77|446.15|440.75|446.19|440.79|446.07|440.67|26
1641205270000|2022-01-03 10:21:10|446.14|440.74|446.1|440.7|446.15|440.75|446.1|440.7|12
1641205280000|2022-01-03 10:21:20|446.12|440.72|446.09|440.69|446.12|440.72|446.09|440.69|7
1641205290000|2022-01-03 10:21:30|446.07|440.67|446.08|440.68|446.08|440.68|446.06|440.66|5
1641205300000|2022-01-03 10:21:40|446.07|440.67|446.07|440.67|446.08|440.68|446.07|440.67|13
1641205310000|2022-01-03 10:21:50|446.06|440.66|446.03|440.63|446.07|440.67|446.02|440.62|16
1641205320000|2022-01-03 10:22:00|446.02|440.62|445.98|440.58|446.03|440.63|445.97|440.57|8
1641205330000|2022-01-03 10:22:10|445.99|440.59|445.86|440.46|445.99|440.59|445.83|440.43|18
1641205340000|2022-01-03 10:22:20|445.94|440.54|445.92|440.52|445.95|440.55|445.92|440.52|16
1641205350000|2022-01-03 10:22:30|445.93|440.53|445.93|440.53|445.94|440.54|445.89|440.49|17
1641205360000|2022-01-03 10:22:40|445.94|440.54|445.97|440.57|445.97|440.57|445.93|440.53|11
1641205370000|2022-01-03 10:22:50|445.96|440.56|446.06|440.66|446.08|440.68|445.96|440.56|15
1641205380000|2022-01-03 10:23:00|446.07|440.67|445.94|440.54|446.07|440.67|445.94|440.54|18
1641205390000|2022-01-03 10:23:10|445.93|440.53|445.97|440.57|446.02|440.62|445.9|440.5|19
1641205400000|2022-01-03 10:23:20|445.96|440.56|445.91|440.51|446.03|440.63|445.91|440.51|17
1641205410000|2022-01-03 10:23:30|445.93|440.53|445.92|440.52|445.99|440.59|445.87|440.47|11
1641205420000|2022-01-03 10:23:40|445.98|440.58|445.92|440.52|445.99|440.59|445.91|440.51|18
1641205430000|2022-01-03 10:23:50|445.91|440.51|445.99|440.59|445.99|440.59|445.91|440.51|8
1641205440000|2022-01-03 10:24:00|445.92|440.52|445.95|440.55|445.95|440.55|445.91|440.51|5
1641205460000|2022-01-03 10:24:20|445.94|440.54|445.92|440.52|445.96|440.56|445.92|440.52|8
1641205470000|2022-01-03 10:24:30|445.93|440.53|445.95|440.55|445.97|440.57|445.92|440.52|9
1641205480000|2022-01-03 10:24:40|445.97|440.57|445.82|440.42|445.97|440.57|445.82|440.42|9
1641205490000|2022-01-03 10:24:50|445.81|440.41|445.81|440.41|445.81|440.41|445.81|440.41|1
1641205500000|2022-01-03 10:25:00|445.82|440.42|445.81|440.41|445.82|440.42|445.81|440.41|2
1641205510000|2022-01-03 10:25:10|445.82|440.42|445.83|440.43|445.84|440.44|445.82|440.42|6
1641205520000|2022-01-03 10:25:20|445.81|440.41|445.83|440.43|445.84|440.44|445.81|440.41|5
1641205530000|2022-01-03 10:25:30|445.81|440.41|446.03|440.63|446.04|440.64|445.81|440.41|12
1641205540000|2022-01-03 10:25:40|446.02|440.62|445.99|440.59|446.03|440.63|445.99|440.59|10
1641205550000|2022-01-03 10:25:50|445.98|440.58|445.88|440.48|445.99|440.59|445.88|440.48|9
1641205560000|2022-01-03 10:26:00|445.89|440.49|445.91|440.51|445.91|440.51|445.88|440.48|12
1641205570000|2022-01-03 10:26:10|445.94|440.54|445.93|440.53|445.94|440.54|445.93|440.53|2
1641205580000|2022-01-03 10:26:20|445.92|440.52|445.92|440.52|445.93|440.53|445.9|440.5|7
1641205590000|2022-01-03 10:26:30|445.91|440.51|445.94|440.54|445.96|440.56|445.91|440.51|15
1641205600000|2022-01-03 10:26:40|445.96|440.56|445.94|440.54|445.96|440.56|445.91|440.51|6
1641205610000|2022-01-03 10:26:50|445.95|440.55|445.89|440.49|445.95|440.55|445.88|440.48|14
1641205620000|2022-01-03 10:27:00|445.9|440.5|446.14|440.74|446.17|440.77|445.9|440.5|30
1641205630000|2022-01-03 10:27:10|446.13|440.73|445.93|440.53|446.13|440.73|445.93|440.53|22
1641205640000|2022-01-03 10:27:20|445.96|440.56|446.05|440.65|446.06|440.66|445.95|440.55|19
1641205650000|2022-01-03 10:27:30|446.06|440.66|446.04|440.64|446.06|440.66|446.03|440.63|7
1641205660000|2022-01-03 10:27:40|446.05|440.65|446.13|440.73|446.15|440.75|446.01|440.61|12
1641205670000|2022-01-03 10:27:50|446.12|440.72|445.97|440.57|446.12|440.72|445.96|440.56|26
1641205680000|2022-01-03 10:28:00|446.01|440.61|445.98|440.58|446.01|440.61|445.96|440.56|15
1641205690000|2022-01-03 10:28:10|445.99|440.59|445.98|440.58|446|440.6|445.97|440.57|19
1641205700000|2022-01-03 10:28:20|445.96|440.56|445.76|440.36|445.98|440.58|445.76|440.36|30
1641205710000|2022-01-03 10:28:30|445.77|440.37|445.61|440.21|445.77|440.37|445.54|440.14|25
1641205720000|2022-01-03 10:28:40|445.62|440.22|445.59|440.19|445.62|440.22|445.59|440.19|7
1641205730000|2022-01-03 10:28:50|445.57|440.17|445.51|440.11|445.57|440.17|445.5|440.1|7
1641205740000|2022-01-03 10:29:00|445.52|440.12|445.62|440.22|445.72|440.32|445.5|440.1|22
1641205750000|2022-01-03 10:29:10|445.61|440.21|445.66|440.26|445.66|440.26|445.58|440.18|26
1641205760000|2022-01-03 10:29:20|445.65|440.25|445.74|440.34|445.75|440.35|445.59|440.19|16
1641205770000|2022-01-03 10:29:30|445.7|440.3|445.69|440.29|445.75|440.35|445.66|440.26|15
1641205780000|2022-01-03 10:29:40|445.68|440.28|445.72|440.32|445.77|440.37|445.68|440.28|13
1641205800000|2022-01-03 10:30:00|445.71|440.31|445.68|440.28|445.75|440.35|445.66|440.26|16
1641205810000|2022-01-03 10:30:10|445.67|440.27|445.63|440.23|445.67|440.27|445.61|440.21|16
1641205820000|2022-01-03 10:30:20|445.64|440.24|445.48|440.08|445.64|440.24|445.48|440.08|12
1641205830000|2022-01-03 10:30:30|445.47|440.07|445.49|440.09|445.51|440.11|445.45|440.05|19
1641205840000|2022-01-03 10:30:40|445.48|440.08|445.46|440.06|445.48|440.08|445.44|440.04|11
1641205850000|2022-01-03 10:30:50|445.45|440.05|445.45|440.05|445.46|440.06|445.44|440.04|13
1641205860000|2022-01-03 10:31:00|445.46|440.06|445.44|440.04|445.54|440.14|445.43|440.03|19
1641205870000|2022-01-03 10:31:10|445.46|440.06|445.44|440.04|445.49|440.09|445.42|440.02|25
1641205880000|2022-01-03 10:31:20|445.46|440.06|445.44|440.04|445.48|440.08|445.44|440.04|17
1641205890000|2022-01-03 10:31:30|445.43|440.03|445.46|440.06|445.46|440.06|445.43|440.03|14
1641205900000|2022-01-03 10:31:40|445.43|440.03|445.43|440.03|445.46|440.06|445.43|440.03|19
1641205910000|2022-01-03 10:31:50|445.42|440.02|445.41|440.01|445.45|440.05|445.41|440.01|15
1641205920000|2022-01-03 10:32:00|445.42|440.02|445.46|440.06|445.46|440.06|445.42|440.02|8
1641205930000|2022-01-03 10:32:10|445.43|440.03|445.49|440.09|445.5|440.1|445.43|440.03|9
1641205940000|2022-01-03 10:32:20|445.5|440.1|445.48|440.08|445.5|440.1|445.45|440.05|8
1641205950000|2022-01-03 10:32:30|445.49|440.09|445.49|440.09|445.49|440.09|445.48|440.08|3
1641205960000|2022-01-03 10:32:40|445.48|440.08|445.48|440.08|445.48|440.08|445.47|440.07|3
1641205970000|2022-01-03 10:32:50|445.47|440.07|445.48|440.08|445.49|440.09|445.47|440.07|4
1641205980000|2022-01-03 10:33:00|445.49|440.09|445.49|440.09|445.49|440.09|445.47|440.07|11
1641205990000|2022-01-03 10:33:10|445.48|440.08|445.47|440.07|445.49|440.09|445.47|440.07|15
1641206000000|2022-01-03 10:33:20|445.46|440.06|445.47|440.07|445.52|440.12|445.46|440.06|7
1641206020000|2022-01-03 10:33:40|445.48|440.08|445.47|440.07|445.48|440.08|445.46|440.06|6
1641206030000|2022-01-03 10:33:50|445.46|440.06|445.38|439.98|445.46|440.06|445.38|439.98|11
1641206040000|2022-01-03 10:34:00|445.42|440.02|445.43|440.03|445.46|440.06|445.41|440.01|17
1641206050000|2022-01-03 10:34:10|445.44|440.04|445.54|440.14|445.59|440.19|445.41|440.01|18
1641206060000|2022-01-03 10:34:20|445.55|440.15|445.73|440.33|445.75|440.35|445.53|440.13|26
1641206070000|2022-01-03 10:34:30|445.7|440.3|445.74|440.34|445.77|440.37|445.69|440.29|26
1641206080000|2022-01-03 10:34:40|445.76|440.36|445.77|440.37|445.82|440.42|445.74|440.34|13
1641206090000|2022-01-03 10:34:50|445.78|440.38|445.78|440.38|445.78|440.38|445.77|440.37|3
1641206100000|2022-01-03 10:35:00|445.77|440.37|445.92|440.52|445.92|440.52|445.77|440.37|16
1641206110000|2022-01-03 10:35:10|445.96|440.56|445.94|440.54|445.97|440.57|445.92|440.52|11
1641206120000|2022-01-03 10:35:20|445.93|440.53|445.93|440.53|445.94|440.54|445.93|440.53|5
1641206130000|2022-01-03 10:35:30|445.92|440.52|445.92|440.52|445.95|440.55|445.91|440.51|14
1641206140000|2022-01-03 10:35:40|445.93|440.53|445.92|440.52|445.99|440.59|445.92|440.52|13
1641206150000|2022-01-03 10:35:50|445.93|440.53|445.96|440.56|446|440.6|445.92|440.52|22
1641206160000|2022-01-03 10:36:00|445.91|440.51|445.94|440.54|445.99|440.59|445.91|440.51|25
1641206170000|2022-01-03 10:36:10|445.91|440.51|445.93|440.53|445.95|440.55|445.85|440.45|29
1641206180000|2022-01-03 10:36:20|445.92|440.52|445.96|440.56|446|440.6|445.92|440.52|16
1641206190000|2022-01-03 10:36:30|445.97|440.57|445.97|440.57|446|440.6|445.95|440.55|11
1641206200000|2022-01-03 10:36:40|445.96|440.56|445.96|440.56|445.97|440.57|445.96|440.56|7
1641206210000|2022-01-03 10:36:50|445.97|440.57|445.96|440.56|445.98|440.58|445.96|440.56|6
1641206220000|2022-01-03 10:37:00|445.97|440.57|446.01|440.61|446.02|440.62|445.95|440.55|14
1641206230000|2022-01-03 10:37:10|445.98|440.58|445.98|440.58|446.03|440.63|445.94|440.54|20
1641206240000|2022-01-03 10:37:20|445.97|440.57|446.03|440.63|446.04|440.64|445.95|440.55|17
1641206250000|2022-01-03 10:37:30|446.04|440.64|446.13|440.73|446.18|440.78|446.03|440.63|17
1641206260000|2022-01-03 10:37:40|446.17|440.77|446.16|440.76|446.2|440.8|446.13|440.73|13
1641206270000|2022-01-03 10:37:50|446.15|440.75|446.12|440.72|446.15|440.75|446.1|440.7|11
1641206280000|2022-01-03 10:38:00|446.13|440.73|446.17|440.77|446.18|440.78|446.13|440.73|13
1641206290000|2022-01-03 10:38:10|446.16|440.76|446.09|440.69|446.17|440.77|446.03|440.63|23
1641206300000|2022-01-03 10:38:20|446.08|440.68|446.08|440.68|446.08|440.68|445.97|440.57|8
1641206310000|2022-01-03 10:38:30|446.12|440.72|446.12|440.72|446.17|440.77|446.12|440.72|10
1641206320000|2022-01-03 10:38:40|446.15|440.75|446.14|440.74|446.18|440.78|446.14|440.74|6
1641206330000|2022-01-03 10:38:50|446.12|440.72|446.14|440.74|446.16|440.76|446.12|440.72|15
1641206340000|2022-01-03 10:39:00|446.15|440.75|446.35|440.95|446.38|440.98|446.14|440.74|17
1641206350000|2022-01-03 10:39:10|446.38|440.98|446.37|440.97|446.38|440.98|446.35|440.95|6
1641206360000|2022-01-03 10:39:20|446.38|440.98|446.49|441.09|446.5|441.1|446.36|440.96|13
1641206370000|2022-01-03 10:39:30|446.48|441.08|446.56|441.16|446.57|441.17|446.48|441.08|12
1641206380000|2022-01-03 10:39:40|446.54|441.14|446.53|441.13|446.55|441.15|446.49|441.09|15
1641206390000|2022-01-03 10:39:50|446.54|441.14|446.52|441.12|446.58|441.18|446.52|441.12|12
1641206400000|2022-01-03 10:40:00|446.51|441.11|446.53|441.13|446.57|441.17|446.51|441.11|19
1641206410000|2022-01-03 10:40:10|446.52|441.12|446.63|441.23|446.63|441.23|446.51|441.11|15
1641206420000|2022-01-03 10:40:20|446.62|441.22|446.6|441.2|446.63|441.23|446.6|441.2|9
1641206430000|2022-01-03 10:40:30|446.61|441.21|446.58|441.18|446.61|441.21|446.54|441.14|16
1641206440000|2022-01-03 10:40:40|446.59|441.19|446.58|441.18|446.61|441.21|446.55|441.15|27
1641206450000|2022-01-03 10:40:50|446.57|441.17|446.57|441.17|446.66|441.26|446.55|441.15|23
1641206460000|2022-01-03 10:41:00|446.56|441.16|446.55|441.15|446.63|441.23|446.55|441.15|15
1641206470000|2022-01-03 10:41:10|446.56|441.16|446.58|441.18|446.63|441.23|446.55|441.15|9
1641206480000|2022-01-03 10:41:20|446.57|441.17|446.57|441.17|446.59|441.19|446.56|441.16|25
1641206490000|2022-01-03 10:41:30|446.54|441.14|446.58|441.18|446.58|441.18|446.54|441.14|8
1641206500000|2022-01-03 10:41:40|446.57|441.17|446.56|441.16|446.58|441.18|446.55|441.15|15
1641206510000|2022-01-03 10:41:50|446.57|441.17|446.57|441.17|446.57|441.17|446.53|441.13|12
1641206520000|2022-01-03 10:42:00|446.56|441.16|446.58|441.18|446.6|441.2|446.55|441.15|18
1641206530000|2022-01-03 10:42:10|446.57|441.17|446.61|441.21|446.61|441.21|446.57|441.17|10
1641206540000|2022-01-03 10:42:20|446.58|441.18|446.63|441.23|446.63|441.23|446.57|441.17|17
1641206550000|2022-01-03 10:42:30|446.6|441.2|446.64|441.24|446.7|441.3|446.59|441.19|16
1641206560000|2022-01-03 10:42:40|446.65|441.25|446.64|441.24|446.66|441.26|446.58|441.18|16
1641206570000|2022-01-03 10:42:50|446.61|441.21|446.6|441.2|446.64|441.24|446.57|441.17|23
1641206580000|2022-01-03 10:43:00|446.59|441.19|446.71|441.31|446.71|441.31|446.57|441.17|19
1641206590000|2022-01-03 10:43:10|446.69|441.29|446.79|441.39|446.84|441.44|446.68|441.28|11
1641206600000|2022-01-03 10:43:20|446.81|441.41|446.81|441.41|446.94|441.54|446.79|441.39|16
1641206610000|2022-01-03 10:43:30|446.8|441.4|446.66|441.26|446.8|441.4|446.66|441.26|17
1641206620000|2022-01-03 10:43:40|446.68|441.28|446.68|441.28|446.7|441.3|446.67|441.27|11
1641206630000|2022-01-03 10:43:50|446.69|441.29|446.67|441.27|446.69|441.29|446.65|441.25|9
1641206640000|2022-01-03 10:44:00|446.66|441.26|446.66|441.26|446.67|441.27|446.66|441.26|3
1641206650000|2022-01-03 10:44:10|446.67|441.27|446.64|441.24|446.68|441.28|446.64|441.24|14
1641206660000|2022-01-03 10:44:20|446.65|441.25|446.62|441.22|446.67|441.27|446.59|441.19|14
1641206670000|2022-01-03 10:44:30|446.61|441.21|446.72|441.32|446.72|441.32|446.61|441.21|10
1641206680000|2022-01-03 10:44:40|446.69|441.29|446.75|441.35|446.75|441.35|446.69|441.29|6
1641206690000|2022-01-03 10:44:50|446.74|441.34|446.74|441.34|446.75|441.35|446.74|441.34|7
1641206700000|2022-01-03 10:45:00|446.73|441.33|446.73|441.33|446.75|441.35|446.72|441.32|9
1641206710000|2022-01-03 10:45:10|446.72|441.32|446.73|441.33|446.75|441.35|446.72|441.32|13
1641206720000|2022-01-03 10:45:20|446.72|441.32|446.71|441.31|446.72|441.32|446.71|441.31|2
1641206730000|2022-01-03 10:45:30|446.72|441.32|446.68|441.28|446.73|441.33|446.68|441.28|8
1641206740000|2022-01-03 10:45:40|446.7|441.3|446.69|441.29|446.73|441.33|446.68|441.28|16
1641206750000|2022-01-03 10:45:50|446.67|441.27|446.57|441.17|446.71|441.31|446.57|441.17|21
1641206760000|2022-01-03 10:46:00|446.62|441.22|446.95|441.55|446.95|441.55|446.61|441.21|22
1641206770000|2022-01-03 10:46:10|446.94|441.54|447.19|441.79|447.2|441.8|446.94|441.54|26
1641206780000|2022-01-03 10:46:20|447.2|441.8|447.1|441.7|447.28|441.88|447.08|441.68|33
1641206790000|2022-01-03 10:46:30|447.08|441.68|447.11|441.71|447.13|441.73|447.08|441.68|12
1641206800000|2022-01-03 10:46:40|447.12|441.72|447.02|441.62|447.13|441.73|447|441.6|22
1641206810000|2022-01-03 10:46:50|447.01|441.61|446.98|441.58|447.02|441.62|446.95|441.55|16
1641206820000|2022-01-03 10:47:00|446.97|441.57|447.2|441.8|447.25|441.85|446.94|441.54|26
1641206830000|2022-01-03 10:47:10|447.21|441.81|447.21|441.81|447.23|441.83|447.19|441.79|11
1641206840000|2022-01-03 10:47:20|447.22|441.82|447.25|441.85|447.25|441.85|447.2|441.8|18
1641206850000|2022-01-03 10:47:30|447.24|441.84|447.21|441.81|447.26|441.86|447.19|441.79|22
1641206860000|2022-01-03 10:47:40|447.22|441.82|447.23|441.83|447.23|441.83|447.2|441.8|10
1641206870000|2022-01-03 10:47:50|447.24|441.84|447.32|441.92|447.34|441.94|447.24|441.84|7
1641206880000|2022-01-03 10:48:00|447.25|441.85|447.14|441.74|447.28|441.88|447.11|441.71|22
1641206890000|2022-01-03 10:48:10|447.13|441.73|446.94|441.54|447.13|441.73|446.94|441.54|17
1641206900000|2022-01-03 10:48:20|446.93|441.53|446.92|441.52|446.94|441.54|446.9|441.5|7
1641206910000|2022-01-03 10:48:30|446.91|441.51|446.94|441.54|447.01|441.61|446.91|441.51|17
1641206920000|2022-01-03 10:48:40|446.96|441.56|446.99|441.59|447.01|441.61|446.94|441.54|14
1641206930000|2022-01-03 10:48:50|447.01|441.61|447|441.6|447.01|441.61|446.95|441.55|10
1641206940000|2022-01-03 10:49:00|447.01|441.61|446.99|441.59|447.04|441.64|446.99|441.59|6
1641206950000|2022-01-03 10:49:10|447|441.6|446.99|441.59|447|441.6|446.99|441.59|2
1641206960000|2022-01-03 10:49:20|447|441.6|447|441.6|447|441.6|446.99|441.59|3
1641206970000|2022-01-03 10:49:30|446.99|441.59|447|441.6|447|441.6|446.99|441.59|2
1641206980000|2022-01-03 10:49:40|446.97|441.57|446.93|441.53|446.97|441.57|446.88|441.48|14
1641206990000|2022-01-03 10:49:50|446.92|441.52|446.92|441.52|446.94|441.54|446.92|441.52|9
1641207000000|2022-01-03 10:50:00|446.91|441.51|446.9|441.5|446.91|441.51|446.88|441.48|6
1641207010000|2022-01-03 10:50:10|446.89|441.49|446.83|441.43|446.89|441.49|446.81|441.41|9
1641207020000|2022-01-03 10:50:20|446.86|441.46|446.84|441.44|446.86|441.46|446.83|441.43|5
1641207030000|2022-01-03 10:50:30|446.83|441.43|446.87|441.47|446.87|441.47|446.82|441.42|13
1641207040000|2022-01-03 10:50:40|446.88|441.48|446.85|441.45|446.88|441.48|446.85|441.45|20
1641207050000|2022-01-03 10:50:50|446.86|441.46|446.82|441.42|446.93|441.53|446.82|441.42|13
1641207060000|2022-01-03 10:51:00|446.79|441.39|446.8|441.4|446.82|441.42|446.79|441.39|9
1641207070000|2022-01-03 10:51:10|446.81|441.41|446.81|441.41|446.83|441.43|446.78|441.38|16
1641207080000|2022-01-03 10:51:20|446.82|441.42|446.79|441.39|446.82|441.42|446.75|441.35|13
1641207090000|2022-01-03 10:51:30|446.8|441.4|446.8|441.4|446.81|441.41|446.75|441.35|20
1641207100000|2022-01-03 10:51:40|446.79|441.39|446.76|441.36|446.79|441.39|446.73|441.33|13
1641207110000|2022-01-03 10:51:50|446.77|441.37|446.84|441.44|446.85|441.45|446.77|441.37|21
1641207120000|2022-01-03 10:52:00|446.81|441.41|446.84|441.44|446.87|441.47|446.79|441.39|23
1641207130000|2022-01-03 10:52:10|446.85|441.45|446.83|441.43|446.85|441.45|446.79|441.39|17
1641207140000|2022-01-03 10:52:20|446.82|441.42|446.8|441.4|446.85|441.45|446.8|441.4|16
1641207150000|2022-01-03 10:52:30|446.79|441.39|446.78|441.38|446.84|441.44|446.77|441.37|23
1641207160000|2022-01-03 10:52:40|446.77|441.37|446.8|441.4|446.81|441.41|446.77|441.37|12
1641207170000|2022-01-03 10:52:50|446.81|441.41|446.81|441.41|446.81|441.41|446.81|441.41|1
1641207180000|2022-01-03 10:53:00|446.8|441.4|446.81|441.41|446.81|441.41|446.8|441.4|4
1641207190000|2022-01-03 10:53:10|446.8|441.4|446.8|441.4|446.81|441.41|446.79|441.39|7
1641207200000|2022-01-03 10:53:20|446.81|441.41|446.82|441.42|446.82|441.42|446.79|441.39|7
1641207210000|2022-01-03 10:53:30|446.81|441.41|446.8|441.4|446.83|441.43|446.79|441.39|11
1641207220000|2022-01-03 10:53:40|446.81|441.41|446.8|441.4|446.81|441.41|446.8|441.4|2
1641207230000|2022-01-03 10:53:50|446.81|441.41|446.82|441.42|446.82|441.42|446.81|441.41|6
1641207240000|2022-01-03 10:54:00|446.81|441.41|446.82|441.42|446.82|441.42|446.81|441.41|2
1641207250000|2022-01-03 10:54:10|446.85|441.45|446.82|441.42|446.85|441.45|446.8|441.4|13
1641207260000|2022-01-03 10:54:20|446.81|441.41|446.82|441.42|446.82|441.42|446.8|441.4|8
1641207270000|2022-01-03 10:54:30|446.81|441.41|446.82|441.42|446.82|441.42|446.8|441.4|5
1641207280000|2022-01-03 10:54:40|446.83|441.43|446.82|441.42|446.83|441.43|446.82|441.42|6
1641207290000|2022-01-03 10:54:50|446.83|441.43|446.82|441.42|446.84|441.44|446.8|441.4|16
1641207300000|2022-01-03 10:55:00|446.8|441.4|446.77|441.37|446.82|441.42|446.77|441.37|10
1641207310000|2022-01-03 10:55:10|446.82|441.42|446.81|441.41|446.82|441.42|446.77|441.37|13
1641207320000|2022-01-03 10:55:20|446.82|441.42|446.81|441.41|446.82|441.42|446.76|441.36|11
1641207330000|2022-01-03 10:55:30|446.78|441.38|446.8|441.4|446.81|441.41|446.77|441.37|13
1641207340000|2022-01-03 10:55:40|446.79|441.39|446.77|441.37|446.8|441.4|446.75|441.35|16
1641207350000|2022-01-03 10:55:50|446.78|441.38|446.6|441.2|446.78|441.38|446.53|441.13|14
1641207360000|2022-01-03 10:56:00|446.59|441.19|446.54|441.14|446.61|441.21|446.54|441.14|9
1641207370000|2022-01-03 10:56:10|446.53|441.13|446.42|441.02|446.53|441.13|446.42|441.02|9
1641207380000|2022-01-03 10:56:20|446.43|441.03|446.43|441.03|446.47|441.07|446.42|441.02|20
1641207390000|2022-01-03 10:56:30|446.42|441.02|446.43|441.03|446.44|441.04|446.39|440.99|15
1641207400000|2022-01-03 10:56:40|446.42|441.02|446.43|441.03|446.44|441.04|446.42|441.02|8
1641207410000|2022-01-03 10:56:50|446.44|441.04|446.44|441.04|446.44|441.04|446.44|441.04|1
1641207420000|2022-01-03 10:57:00|446.43|441.03|446.44|441.04|446.44|441.04|446.43|441.03|4
1641207430000|2022-01-03 10:57:10|446.45|441.05|446.44|441.04|446.45|441.05|446.44|441.04|2
1641207440000|2022-01-03 10:57:20|446.43|441.03|446.41|441.01|446.45|441.05|446.39|440.99|9
1641207460000|2022-01-03 10:57:40|446.4|441|446.41|441.01|446.41|441.01|446.4|441|2
1641207470000|2022-01-03 10:57:50|446.4|441|446.35|440.95|446.41|441.01|446.35|440.95|13
1641207480000|2022-01-03 10:58:00|446.38|440.98|446.42|441.02|446.45|441.05|446.38|440.98|16
1641207490000|2022-01-03 10:58:10|446.43|441.03|446.43|441.03|446.43|441.03|446.42|441.02|5
1641207500000|2022-01-03 10:58:20|446.42|441.02|446.41|441.01|446.45|441.05|446.41|441.01|9
1641207510000|2022-01-03 10:58:30|446.42|441.02|446.4|441|446.44|441.04|446.4|441|9
1641207520000|2022-01-03 10:58:40|446.41|441.01|446.41|441.01|446.45|441.05|446.41|441.01|14
1641207530000|2022-01-03 10:58:50|446.39|440.99|446.37|440.97|446.39|440.99|446.37|440.97|3
1641207540000|2022-01-03 10:59:00|446.36|440.96|446.37|440.97|446.37|440.97|446.34|440.94|9
1641207550000|2022-01-03 10:59:10|446.35|440.95|446.32|440.92|446.37|440.97|446.32|440.92|18
1641207570000|2022-01-03 10:59:30|446.31|440.91|446.29|440.89|446.31|440.91|446.29|440.89|2
1641207580000|2022-01-03 10:59:40|446.28|440.88|446.3|440.9|446.31|440.91|446.25|440.85|9
1641207590000|2022-01-03 10:59:50|446.26|440.86|446.3|440.9|446.3|440.9|446.24|440.84|14
1641207600000|2022-01-03 11:00:00|446.27|440.87|446.39|440.99|446.39|440.99|446.26|440.86|15
1641207610000|2022-01-03 11:00:10|446.38|440.98|446.39|440.99|446.4|441|446.36|440.96|14
1641207620000|2022-01-03 11:00:20|446.4|441|446.62|441.22|446.64|441.24|446.39|440.99|23
1641207630000|2022-01-03 11:00:30|446.61|441.21|446.57|441.17|446.63|441.23|446.55|441.15|20
1641207640000|2022-01-03 11:00:40|446.58|441.18|446.61|441.21|446.63|441.23|446.52|441.12|22
1641207650000|2022-01-03 11:00:50|446.62|441.22|446.62|441.22|446.63|441.23|446.6|441.2|11
1641207660000|2022-01-03 11:01:00|446.61|441.21|447.43|442.03|447.43|442.03|446.6|441.2|27
1641207670000|2022-01-03 11:01:10|447.44|442.04|447.36|441.96|447.45|442.05|447.33|441.93|19
1641207680000|2022-01-03 11:01:20|447.33|441.93|447.39|441.99|447.39|441.99|447.33|441.93|12
1641207690000|2022-01-03 11:01:30|447.43|442.03|447.34|441.94|447.43|442.03|447.31|441.91|19
1641207700000|2022-01-03 11:01:40|447.33|441.93|447.34|441.94|447.38|441.98|447.32|441.92|16
1641207710000|2022-01-03 11:01:50|447.33|441.93|447.35|441.95|447.38|441.98|447.33|441.93|14
1641207720000|2022-01-03 11:02:00|447.38|441.98|447.39|441.99|447.39|441.99|447.33|441.93|14
1641207730000|2022-01-03 11:02:10|447.4|442|447.39|441.99|447.4|442|447.34|441.94|11
1641207740000|2022-01-03 11:02:20|447.38|441.98|447.39|441.99|447.39|441.99|447.38|441.98|2
1641207750000|2022-01-03 11:02:30|447.36|441.96|447.22|441.82|447.36|441.96|447.16|441.76|18
1641207760000|2022-01-03 11:02:40|447.18|441.78|447.06|441.66|447.18|441.78|447.05|441.65|20
1641207770000|2022-01-03 11:02:50|447.11|441.71|447.06|441.66|447.11|441.71|447.04|441.64|13
1641207780000|2022-01-03 11:03:00|447.08|441.68|447.17|441.77|447.2|441.8|447.08|441.68|23
1641207790000|2022-01-03 11:03:10|447.18|441.78|447.16|441.76|447.2|441.8|447.15|441.75|17
1641207800000|2022-01-03 11:03:20|447.15|441.75|447.2|441.8|447.22|441.82|447.14|441.74|22
1641207810000|2022-01-03 11:03:30|447.18|441.78|447.18|441.78|447.18|441.78|447.16|441.76|6
1641207830000|2022-01-03 11:03:50|447.17|441.77|447.17|441.77|447.17|441.77|447.17|441.77|1
1641207840000|2022-01-03 11:04:00|447.18|441.78|447.18|441.78|447.18|441.78|447.17|441.77|5
1641207850000|2022-01-03 11:04:10|447.26|441.86|447.28|441.88|447.29|441.89|447.24|441.84|11
1641207860000|2022-01-03 11:04:20|447.29|441.89|447.35|441.95|447.35|441.95|447.26|441.86|11
1641207870000|2022-01-03 11:04:30|447.41|442.01|447.41|442.01|447.41|442.01|447.33|441.93|24
1641207880000|2022-01-03 11:04:40|447.4|442|447.4|442|447.47|442.07|447.39|441.99|21
1641207890000|2022-01-03 11:04:50|447.39|441.99|447.38|441.98|447.42|442.02|447.38|441.98|16
1641207900000|2022-01-03 11:05:00|447.37|441.97|447.38|441.98|447.39|441.99|447.34|441.94|16
1641207910000|2022-01-03 11:05:10|447.39|441.99|447.38|441.98|447.44|442.04|447.35|441.95|20
1641207920000|2022-01-03 11:05:20|447.39|441.99|447.51|442.11|447.51|442.11|447.34|441.94|22
1641207930000|2022-01-03 11:05:30|447.55|442.15|447.76|442.36|447.77|442.37|447.55|442.15|28
1641207940000|2022-01-03 11:05:40|447.75|442.35|447.66|442.26|447.81|442.41|447.66|442.26|30
1641207950000|2022-01-03 11:05:50|447.69|442.29|447.63|442.23|447.69|442.29|447.59|442.19|22
1641207960000|2022-01-03 11:06:00|447.64|442.24|447.47|442.07|447.66|442.26|447.45|442.05|26
1641207970000|2022-01-03 11:06:10|447.48|442.08|447.55|442.15|447.58|442.18|447.48|442.08|15
1641207980000|2022-01-03 11:06:20|447.56|442.16|447.52|442.12|447.56|442.16|447.51|442.11|11
1641207990000|2022-01-03 11:06:30|447.5|442.1|447.51|442.11|447.51|442.11|447.41|442.01|27
1641208000000|2022-01-03 11:06:40|447.53|442.13|447.48|442.08|447.54|442.14|447.45|442.05|22
1641208010000|2022-01-03 11:06:50|447.49|442.09|447.49|442.09|447.5|442.1|447.47|442.07|9
1641208020000|2022-01-03 11:07:00|447.5|442.1|447.5|442.1|447.51|442.11|447.48|442.08|11
1641208030000|2022-01-03 11:07:10|447.51|442.11|447.47|442.07|447.55|442.15|447.45|442.05|22
1641208040000|2022-01-03 11:07:20|447.46|442.06|447.47|442.07|447.48|442.08|447.46|442.06|4
1641208050000|2022-01-03 11:07:30|447.48|442.08|447.49|442.09|447.49|442.09|447.47|442.07|12
1641208060000|2022-01-03 11:07:40|447.48|442.08|447.47|442.07|447.53|442.13|447.46|442.06|13
1641208070000|2022-01-03 11:07:50|447.49|442.09|447.43|442.03|447.49|442.09|447.43|442.03|10
1641208080000|2022-01-03 11:08:00|447.44|442.04|447.44|442.04|447.45|442.05|447.43|442.03|6
1641208090000|2022-01-03 11:08:10|447.43|442.03|447.44|442.04|447.46|442.06|447.43|442.03|4
1641208100000|2022-01-03 11:08:20|447.43|442.03|447.38|441.98|447.43|442.03|447.38|441.98|10
1641208110000|2022-01-03 11:08:30|447.39|441.99|447.37|441.97|447.41|442.01|447.36|441.96|16
1641208120000|2022-01-03 11:08:40|447.41|442.01|447.35|441.95|447.41|442.01|447.33|441.93|12
1641208130000|2022-01-03 11:08:50|447.33|441.93|447.32|441.92|447.35|441.95|447.29|441.89|10
1641208140000|2022-01-03 11:09:00|447.31|441.91|447.3|441.9|447.31|441.91|447.3|441.9|2
1641208150000|2022-01-03 11:09:10|447.33|441.93|447.48|442.08|447.48|442.08|447.33|441.93|13
1641208160000|2022-01-03 11:09:20|447.45|442.05|447.5|442.1|447.5|442.1|447.4|442|8
1641208170000|2022-01-03 11:09:30|447.48|442.08|447.54|442.14|447.58|442.18|447.47|442.07|8
1641208180000|2022-01-03 11:09:40|447.47|442.07|447.43|442.03|447.54|442.14|447.41|442.01|16
1641208190000|2022-01-03 11:09:50|447.42|442.02|447.42|442.02|447.43|442.03|447.42|442.02|3
1641208200000|2022-01-03 11:10:00|447.44|442.04|447.45|442.05|447.47|442.07|447.44|442.04|8
1641208210000|2022-01-03 11:10:10|447.44|442.04|447.52|442.12|447.56|442.16|447.42|442.02|12
1641208220000|2022-01-03 11:10:20|447.59|442.19|447.55|442.15|447.59|442.19|447.49|442.09|15
1641208230000|2022-01-03 11:10:30|447.53|442.13|447.52|442.12|447.54|442.14|447.49|442.09|12
1641208240000|2022-01-03 11:10:40|447.53|442.13|447.53|442.13|447.53|442.13|447.52|442.12|5
1641208250000|2022-01-03 11:10:50|447.52|442.12|447.58|442.18|447.58|442.18|447.5|442.1|10
1641208260000|2022-01-03 11:11:00|447.59|442.19|447.64|442.24|447.64|442.24|447.59|442.19|7
1641208270000|2022-01-03 11:11:10|447.65|442.25|447.66|442.26|447.67|442.27|447.63|442.23|13
1641208280000|2022-01-03 11:11:20|447.67|442.27|447.63|442.23|447.67|442.27|447.63|442.23|8
1641208290000|2022-01-03 11:11:30|447.78|442.38|447.94|442.54|448.02|442.62|447.78|442.38|28
1641208300000|2022-01-03 11:11:40|447.93|442.53|447.85|442.45|447.94|442.54|447.84|442.44|18
1641208310000|2022-01-03 11:11:50|447.82|442.42|447.87|442.47|447.93|442.53|447.82|442.42|16
1641208320000|2022-01-03 11:12:00|447.86|442.46|447.82|442.42|447.92|442.52|447.82|442.42|14
1641208330000|2022-01-03 11:12:10|447.87|442.47|447.87|442.47|447.87|442.47|447.87|442.47|1
1641208340000|2022-01-03 11:12:20|447.86|442.46|447.87|442.47|447.87|442.47|447.86|442.46|4
1641208350000|2022-01-03 11:12:30|447.86|442.46|447.86|442.46|447.87|442.47|447.86|442.46|3
1641208360000|2022-01-03 11:12:40|447.87|442.47|447.87|442.47|447.87|442.47|447.86|442.46|5
1641208370000|2022-01-03 11:12:50|447.86|442.46|447.85|442.45|447.86|442.46|447.84|442.44|8
1641208380000|2022-01-03 11:13:00|447.84|442.44|447.8|442.4|447.84|442.44|447.78|442.38|13
1641208390000|2022-01-03 11:13:10|447.81|442.41|447.8|442.4|447.82|442.42|447.76|442.36|11
1641208400000|2022-01-03 11:13:20|447.76|442.36|447.72|442.32|447.81|442.41|447.71|442.31|15
1641208410000|2022-01-03 11:13:30|447.71|442.31|447.73|442.33|447.74|442.34|447.71|442.31|6
1641208420000|2022-01-03 11:13:40|447.74|442.34|447.77|442.37|447.77|442.37|447.74|442.34|2
1641208430000|2022-01-03 11:13:50|447.76|442.36|447.9|442.5|447.92|442.52|447.76|442.36|11
1641208440000|2022-01-03 11:14:00|447.88|442.48|447.83|442.43|447.9|442.5|447.83|442.43|22
1641208450000|2022-01-03 11:14:10|447.88|442.48|448.02|442.62|448.03|442.63|447.88|442.48|13
1641208460000|2022-01-03 11:14:20|448.05|442.65|448.05|442.65|448.12|442.72|448|442.6|23
1641208470000|2022-01-03 11:14:30|448.09|442.69|448.05|442.65|448.09|442.69|448.04|442.64|16
1641208480000|2022-01-03 11:14:40|448.02|442.62|448.1|442.7|448.1|442.7|448.02|442.62|13
1641208490000|2022-01-03 11:14:50|448.09|442.69|448.09|442.69|448.09|442.69|448.09|442.69|1
1641208500000|2022-01-03 11:15:00|448.06|442.66|447.96|442.56|448.13|442.73|447.94|442.54|23
1641208510000|2022-01-03 11:15:10|448.02|442.62|447.91|442.51|448.04|442.64|447.9|442.5|22
1641208520000|2022-01-03 11:15:20|447.92|442.52|447.91|442.51|447.95|442.55|447.9|442.5|15
1641208530000|2022-01-03 11:15:30|447.92|442.52|448.04|442.64|448.07|442.67|447.92|442.52|15
1641208540000|2022-01-03 11:15:40|448.03|442.63|447.9|442.5|448.03|442.63|447.89|442.49|17
1641208550000|2022-01-03 11:15:50|447.89|442.49|447.89|442.49|447.91|442.51|447.86|442.46|20
1641208560000|2022-01-03 11:16:00|447.88|442.48|447.8|442.4|447.89|442.49|447.77|442.37|19
1641208570000|2022-01-03 11:16:10|447.81|442.41|447.79|442.39|447.81|442.41|447.79|442.39|3
1641208580000|2022-01-03 11:16:20|447.8|442.4|447.67|442.27|447.8|442.4|447.64|442.24|18
1641208590000|2022-01-03 11:16:30|447.66|442.26|447.71|442.31|447.73|442.33|447.66|442.26|22
1641208600000|2022-01-03 11:16:40|447.75|442.35|447.73|442.33|447.76|442.36|447.72|442.32|9
1641208610000|2022-01-03 11:16:50|447.74|442.34|447.75|442.35|447.75|442.35|447.72|442.32|5
1641208620000|2022-01-03 11:17:00|447.74|442.34|447.67|442.27|447.75|442.35|447.67|442.27|17
1641208630000|2022-01-03 11:17:10|447.72|442.32|447.77|442.37|447.77|442.37|447.66|442.26|15
1641208640000|2022-01-03 11:17:20|447.72|442.32|447.67|442.27|447.77|442.37|447.62|442.22|22
1641208650000|2022-01-03 11:17:30|447.64|442.24|447.68|442.28|447.71|442.31|447.64|442.24|11
1641208660000|2022-01-03 11:17:40|447.69|442.29|447.71|442.31|447.75|442.35|447.68|442.28|11
1641208670000|2022-01-03 11:17:50|447.73|442.33|447.67|442.27|447.73|442.33|447.67|442.27|10
1641208680000|2022-01-03 11:18:00|447.68|442.28|447.72|442.32|447.78|442.38|447.67|442.27|14
1641208690000|2022-01-03 11:18:10|447.73|442.33|447.73|442.33|447.75|442.35|447.73|442.33|6
1641208700000|2022-01-03 11:18:20|447.75|442.35|447.75|442.35|447.76|442.36|447.73|442.33|10
1641208710000|2022-01-03 11:18:30|447.72|442.32|447.71|442.31|447.74|442.34|447.68|442.28|19
1641208720000|2022-01-03 11:18:40|447.69|442.29|447.71|442.31|447.72|442.32|447.69|442.29|6
1641208730000|2022-01-03 11:18:50|447.72|442.32|447.65|442.25|447.73|442.33|447.62|442.22|17
1641208740000|2022-01-03 11:19:00|447.63|442.23|447.67|442.27|447.67|442.27|447.63|442.23|6
1641208750000|2022-01-03 11:19:10|447.66|442.26|447.62|442.22|447.68|442.28|447.62|442.22|11
1641208760000|2022-01-03 11:19:20|447.63|442.23|447.68|442.28|447.69|442.29|447.63|442.23|6
1641208770000|2022-01-03 11:19:30|447.69|442.29|447.68|442.28|447.69|442.29|447.68|442.28|6
1641208780000|2022-01-03 11:19:40|447.69|442.29|447.7|442.3|447.7|442.3|447.67|442.27|12
1641208790000|2022-01-03 11:19:50|447.69|442.29|447.7|442.3|447.7|442.3|447.69|442.29|2
1641208800000|2022-01-03 11:20:00|447.69|442.29|447.71|442.31|447.71|442.31|447.69|442.29|7
1641208810000|2022-01-03 11:20:10|447.7|442.3|447.69|442.29|447.71|442.31|447.69|442.29|4
1641208820000|2022-01-03 11:20:20|447.68|442.28|447.7|442.3|447.71|442.31|447.68|442.28|6
1641208830000|2022-01-03 11:20:30|447.71|442.31|447.76|442.36|447.77|442.37|447.68|442.28|9
1641208840000|2022-01-03 11:20:40|447.77|442.37|447.9|442.5|447.91|442.51|447.69|442.29|23
1641208850000|2022-01-03 11:20:50|447.89|442.49|447.85|442.45|447.92|442.52|447.85|442.45|18
1641208860000|2022-01-03 11:21:00|447.84|442.44|447.81|442.41|447.85|442.45|447.78|442.38|12
1641208870000|2022-01-03 11:21:10|447.74|442.34|447.72|442.32|447.79|442.39|447.72|442.32|20
1641208880000|2022-01-03 11:21:20|447.74|442.34|447.74|442.34|447.76|442.36|447.71|442.31|21
1641208890000|2022-01-03 11:21:30|447.72|442.32|447.81|442.41|447.84|442.44|447.72|442.32|20
1641208900000|2022-01-03 11:21:40|447.82|442.42|447.81|442.41|447.84|442.44|447.77|442.37|18
1641208910000|2022-01-03 11:21:50|447.8|442.4|447.83|442.43|447.86|442.46|447.8|442.4|8
1641208920000|2022-01-03 11:22:00|447.82|442.42|447.8|442.4|447.83|442.43|447.79|442.39|10
1641208930000|2022-01-03 11:22:10|447.81|442.41|447.81|442.41|447.81|442.41|447.81|442.41|1
1641208940000|2022-01-03 11:22:20|447.83|442.43|447.82|442.42|447.84|442.44|447.81|442.41|7
1641208950000|2022-01-03 11:22:30|447.83|442.43|447.85|442.45|447.85|442.45|447.82|442.42|3
1641208960000|2022-01-03 11:22:40|447.87|442.47|447.84|442.44|447.87|442.47|447.84|442.44|3
1641208970000|2022-01-03 11:22:50|447.85|442.45|447.85|442.45|447.92|442.52|447.81|442.41|17
1641208980000|2022-01-03 11:23:00|447.86|442.46|447.87|442.47|447.89|442.49|447.81|442.41|15
1641208990000|2022-01-03 11:23:10|447.83|442.43|447.82|442.42|447.85|442.45|447.82|442.42|10
1641209000000|2022-01-03 11:23:20|447.81|442.41|447.9|442.5|447.9|442.5|447.81|442.41|19
1641209010000|2022-01-03 11:23:30|447.85|442.45|447.91|442.51|448.05|442.65|447.83|442.43|23
1641209020000|2022-01-03 11:23:40|447.93|442.53|448.08|442.68|448.09|442.69|447.93|442.53|3
1641209030000|2022-01-03 11:23:50|448.09|442.69|447.93|442.53|448.09|442.69|447.87|442.47|3
1641209040000|2022-01-03 11:24:00|447.91|442.51|448.04|442.64|448.16|442.76|447.91|442.51|15
1641209050000|2022-01-03 11:24:10|448.03|442.63|448.05|442.65|448.06|442.66|448.03|442.63|5
1641209060000|2022-01-03 11:24:20|448.04|442.64|447.99|442.59|448.07|442.67|447.99|442.59|9
1641209070000|2022-01-03 11:24:30|448.01|442.61|448|442.6|448.07|442.67|447.99|442.59|14
1641209080000|2022-01-03 11:24:40|448.04|442.64|448.01|442.61|448.04|442.64|448|442.6|7
1641209090000|2022-01-03 11:24:50|448|442.6|448|442.6|448.02|442.62|447.98|442.58|17
1641209100000|2022-01-03 11:25:00|448.01|442.61|448|442.6|448.02|442.62|447.96|442.56|14
1641209110000|2022-01-03 11:25:10|447.99|442.59|448|442.6|448.04|442.64|447.98|442.58|13
1641209120000|2022-01-03 11:25:20|448.01|442.61|448|442.6|448.01|442.61|448|442.6|4
1641209130000|2022-01-03 11:25:30|448.01|442.61|448.01|442.61|448.02|442.62|447.99|442.59|9
1641209140000|2022-01-03 11:25:40|448|442.6|447.99|442.59|448.04|442.64|447.98|442.58|17
1641209150000|2022-01-03 11:25:50|447.98|442.58|448|442.6|448.01|442.61|447.98|442.58|15
1641209160000|2022-01-03 11:26:00|447.99|442.59|448|442.6|448.05|442.65|447.99|442.59|17
1641209170000|2022-01-03 11:26:10|447.99|442.59|448.08|442.68|448.11|442.71|447.98|442.58|20
1641209180000|2022-01-03 11:26:20|448.09|442.69|448.07|442.67|448.09|442.69|448.06|442.66|9
1641209190000|2022-01-03 11:26:30|448.08|442.68|448.08|442.68|448.09|442.69|448.06|442.66|18
1641209200000|2022-01-03 11:26:40|448.09|442.69|448.09|442.69|448.12|442.72|448.08|442.68|11
1641209210000|2022-01-03 11:26:50|448.1|442.7|448.09|442.69|448.1|442.7|448.09|442.69|6
1641209220000|2022-01-03 11:27:00|448.1|442.7|448.11|442.71|448.12|442.72|448.09|442.69|8
1641209230000|2022-01-03 11:27:10|448.12|442.72|448.15|442.75|448.15|442.75|448.11|442.71|8
1641209240000|2022-01-03 11:27:20|448.14|442.74|448.15|442.75|448.15|442.75|448.14|442.74|2
1641209250000|2022-01-03 11:27:30|448.14|442.74|448.16|442.76|448.17|442.77|448.14|442.74|4
1641209260000|2022-01-03 11:27:40|448.17|442.77|448.2|442.8|448.23|442.83|448.16|442.76|10
1641209270000|2022-01-03 11:27:50|448.21|442.81|448.28|442.88|448.28|442.88|448.21|442.81|19
1641209280000|2022-01-03 11:28:00|448.23|442.83|448.36|442.96|448.38|442.98|448.23|442.83|21
1641209290000|2022-01-03 11:28:10|448.35|442.95|448.32|442.92|448.35|442.95|448.23|442.83|14
1641209300000|2022-01-03 11:28:20|448.31|442.91|448.31|442.91|448.33|442.93|448.28|442.88|13
1641209310000|2022-01-03 11:28:30|448.3|442.9|448.27|442.87|448.3|442.9|448.25|442.85|17
1641209320000|2022-01-03 11:28:40|448.29|442.89|448.15|442.75|448.29|442.89|448.13|442.73|24
1641209330000|2022-01-03 11:28:50|448.14|442.74|448.15|442.75|448.19|442.79|448.13|442.73|15
1641209340000|2022-01-03 11:29:00|448.16|442.76|448.18|442.78|448.19|442.79|448.14|442.74|15
1641209350000|2022-01-03 11:29:10|448.19|442.79|448.15|442.75|448.2|442.8|448.15|442.75|9
1641209360000|2022-01-03 11:29:20|448.1|442.7|448.14|442.74|448.17|442.77|448.09|442.69|12
1641209370000|2022-01-03 11:29:30|448.15|442.75|448.08|442.68|448.15|442.75|448.08|442.68|5
1641209380000|2022-01-03 11:29:40|448.1|442.7|448.05|442.65|448.1|442.7|448.03|442.63|11
1641209390000|2022-01-03 11:29:50|448.04|442.64|448.06|442.66|448.12|442.72|448|442.6|22
1641209400000|2022-01-03 11:30:00|448.07|442.67|448.1|442.7|448.12|442.72|448|442.6|18
1641209410000|2022-01-03 11:30:10|448.11|442.71|448.07|442.67|448.11|442.71|448|442.6|21
1641209420000|2022-01-03 11:30:20|448.06|442.66|448.07|442.67|448.07|442.67|448|442.6|13
1641209430000|2022-01-03 11:30:30|448.06|442.66|448.07|442.67|448.1|442.7|447.96|442.56|17
1641209440000|2022-01-03 11:30:40|448.09|442.69|448.05|442.65|448.09|442.69|448|442.6|15
1641209450000|2022-01-03 11:30:50|448.06|442.66|448.03|442.63|448.1|442.7|448.02|442.62|17
1641209460000|2022-01-03 11:31:00|448.04|442.64|448.01|442.61|448.06|442.66|448|442.6|18
1641209470000|2022-01-03 11:31:10|448.05|442.65|448.01|442.61|448.05|442.65|447.98|442.58|17
1641209480000|2022-01-03 11:31:20|447.99|442.59|448.01|442.61|448.02|442.62|447.98|442.58|12
1641209490000|2022-01-03 11:31:30|448.02|442.62|448.01|442.61|448.03|442.63|447.98|442.58|15
1641209500000|2022-01-03 11:31:40|447.95|442.55|447.9|442.5|447.95|442.55|447.88|442.48|13
1641209510000|2022-01-03 11:31:50|447.91|442.51|447.94|442.54|447.96|442.56|447.9|442.5|28
1641209520000|2022-01-03 11:32:00|447.93|442.53|447.9|442.5|447.95|442.55|447.85|442.45|22
1641209530000|2022-01-03 11:32:10|447.92|442.52|447.92|442.52|447.93|442.53|447.8|442.4|21
1641209540000|2022-01-03 11:32:20|447.91|442.51|447.93|442.53|447.94|442.54|447.9|442.5|12
1641209550000|2022-01-03 11:32:30|447.94|442.54|447.92|442.52|447.94|442.54|447.92|442.52|7
1641209560000|2022-01-03 11:32:40|447.93|442.53|447.91|442.51|448|442.6|447.91|442.51|15
1641209570000|2022-01-03 11:32:50|447.9|442.5|447.84|442.44|447.92|442.52|447.83|442.43|6
1641209580000|2022-01-03 11:33:00|447.87|442.47|447.87|442.47|447.87|442.47|447.87|442.47|1
1641209590000|2022-01-03 11:33:10|447.88|442.48|447.87|442.47|447.88|442.48|447.87|442.47|6
1641209600000|2022-01-03 11:33:20|447.9|442.5|447.91|442.51|447.91|442.51|447.9|442.5|2
1641209610000|2022-01-03 11:33:30|447.88|442.48|447.88|442.48|447.9|442.5|447.88|442.48|3
1641209620000|2022-01-03 11:33:40|447.9|442.5|447.88|442.48|447.9|442.5|447.88|442.48|2
1641209630000|2022-01-03 11:33:50|447.87|442.47|447.89|442.49|447.91|442.51|447.85|442.45|19
1641209640000|2022-01-03 11:34:00|447.88|442.48|447.89|442.49|447.9|442.5|447.87|442.47|11
1641209650000|2022-01-03 11:34:10|447.9|442.5|447.89|442.49|447.91|442.51|447.84|442.44|7
1641209660000|2022-01-03 11:34:20|447.91|442.51|447.89|442.49|447.91|442.51|447.89|442.49|6
1641209670000|2022-01-03 11:34:30|447.9|442.5|447.89|442.49|447.9|442.5|447.87|442.47|14
1641209680000|2022-01-03 11:34:40|447.9|442.5|447.86|442.46|447.9|442.5|447.86|442.46|10
1641209690000|2022-01-03 11:34:50|447.85|442.45|447.84|442.44|447.86|442.46|447.83|442.43|7
1641209700000|2022-01-03 11:35:00|447.83|442.43|447.79|442.39|447.85|442.45|447.79|442.39|9
1641209710000|2022-01-03 11:35:10|447.77|442.37|447.65|442.25|447.77|442.37|447.65|442.25|12
1641209720000|2022-01-03 11:35:20|447.66|442.26|447.6|442.2|447.67|442.27|447.6|442.2|9
1641209730000|2022-01-03 11:35:30|447.61|442.21|447.64|442.24|447.65|442.25|447.6|442.2|6
1641209740000|2022-01-03 11:35:40|447.65|442.25|447.67|442.27|447.67|442.27|447.63|442.23|11
1641209750000|2022-01-03 11:35:50|447.66|442.26|447.63|442.23|447.67|442.27|447.63|442.23|14
1641209760000|2022-01-03 11:36:00|447.64|442.24|447.61|442.21|447.66|442.26|447.59|442.19|16
1641209770000|2022-01-03 11:36:10|447.62|442.22|447.64|442.24|447.65|442.25|447.6|442.2|14
1641209780000|2022-01-03 11:36:20|447.62|442.22|447.63|442.23|447.65|442.25|447.59|442.19|21
1641209790000|2022-01-03 11:36:30|447.61|442.21|447.65|442.25|447.65|442.25|447.56|442.16|17
1641209800000|2022-01-03 11:36:40|447.68|442.28|447.66|442.26|447.68|442.28|447.65|442.25|3
1641209810000|2022-01-03 11:36:50|447.64|442.24|447.6|442.2|447.66|442.26|447.6|442.2|11
1641209820000|2022-01-03 11:37:00|447.61|442.21|447.61|442.21|447.63|442.23|447.61|442.21|3
1641209830000|2022-01-03 11:37:10|447.63|442.23|447.54|442.14|447.63|442.23|447.54|442.14|8
1641209840000|2022-01-03 11:37:20|447.55|442.15|447.56|442.16|447.56|442.16|447.54|442.14|8
1641209850000|2022-01-03 11:37:30|447.57|442.17|447.63|442.23|447.63|442.23|447.56|442.16|9
1641209860000|2022-01-03 11:37:40|447.62|442.22|447.62|442.22|447.63|442.23|447.62|442.22|3
1641209880000|2022-01-03 11:38:00|447.61|442.21|447.62|442.22|447.62|442.22|447.61|442.21|4
1641209890000|2022-01-03 11:38:10|447.66|442.26|447.64|442.24|447.66|442.26|447.62|442.22|7
1641209900000|2022-01-03 11:38:20|447.62|442.22|447.64|442.24|447.65|442.25|447.62|442.22|8
1641209910000|2022-01-03 11:38:30|447.62|442.22|447.65|442.25|447.65|442.25|447.62|442.22|9
1641209920000|2022-01-03 11:38:40|447.64|442.24|447.63|442.23|447.65|442.25|447.63|442.23|12
1641209930000|2022-01-03 11:38:50|447.62|442.22|447.64|442.24|447.64|442.24|447.61|442.21|9
1641209940000|2022-01-03 11:39:00|447.63|442.23|447.63|442.23|447.65|442.25|447.63|442.23|14
1641209950000|2022-01-03 11:39:10|447.62|442.22|447.64|442.24|447.65|442.25|447.61|442.21|10
1641209960000|2022-01-03 11:39:20|447.66|442.26|447.65|442.25|447.66|442.26|447.64|442.24|12
1641209970000|2022-01-03 11:39:30|447.64|442.24|447.64|442.24|447.65|442.25|447.64|442.24|7
1641209980000|2022-01-03 11:39:40|447.65|442.25|447.65|442.25|447.65|442.25|447.65|442.25|1
1641209990000|2022-01-03 11:39:50|447.66|442.26|447.57|442.17|447.67|442.27|447.57|442.17|12
1641210000000|2022-01-03 11:40:00|447.59|442.19|447.6|442.2|447.61|442.21|447.59|442.19|6
1641210010000|2022-01-03 11:40:10|447.59|442.19|447.62|442.22|447.62|442.22|447.58|442.18|13
1641210020000|2022-01-03 11:40:20|447.64|442.24|447.62|442.22|447.64|442.24|447.62|442.22|3
1641210030000|2022-01-03 11:40:30|447.63|442.23|447.63|442.23|447.64|442.24|447.62|442.22|5
1641210040000|2022-01-03 11:40:40|447.64|442.24|447.83|442.43|447.83|442.43|447.63|442.23|19
1641210050000|2022-01-03 11:40:50|447.81|442.41|447.79|442.39|447.87|442.47|447.76|442.36|17
1641210060000|2022-01-03 11:41:00|447.78|442.38|447.75|442.35|447.81|442.41|447.72|442.32|19
1641210070000|2022-01-03 11:41:10|447.72|442.32|447.7|442.3|447.77|442.37|447.7|442.3|9
1641210080000|2022-01-03 11:41:20|447.68|442.28|447.83|442.43|447.84|442.44|447.68|442.28|18
1641210090000|2022-01-03 11:41:30|447.82|442.42|447.82|442.42|447.83|442.43|447.81|442.41|8
1641210100000|2022-01-03 11:41:40|447.83|442.43|447.8|442.4|447.83|442.43|447.8|442.4|11
1641210110000|2022-01-03 11:41:50|447.82|442.42|447.78|442.38|447.84|442.44|447.78|442.38|18
1641210120000|2022-01-03 11:42:00|447.8|442.4|447.83|442.43|447.86|442.46|447.79|442.39|22
1641210130000|2022-01-03 11:42:10|447.82|442.42|447.84|442.44|447.88|442.48|447.82|442.42|18
1641210140000|2022-01-03 11:42:20|447.9|442.5|447.84|442.44|447.9|442.5|447.84|442.44|13
1641210150000|2022-01-03 11:42:30|447.82|442.42|447.87|442.47|447.87|442.47|447.82|442.42|7
1641210160000|2022-01-03 11:42:40|447.86|442.46|447.73|442.33|447.87|442.47|447.71|442.31|8
1641210170000|2022-01-03 11:42:50|447.74|442.34|447.83|442.43|447.84|442.44|447.73|442.33|10
1641210180000|2022-01-03 11:43:00|447.84|442.44|447.84|442.44|447.85|442.45|447.82|442.42|10
1641210190000|2022-01-03 11:43:10|447.83|442.43|447.84|442.44|447.85|442.45|447.83|442.43|6
1641210200000|2022-01-03 11:43:20|447.79|442.39|447.78|442.38|447.81|442.41|447.78|442.38|11
1641210210000|2022-01-03 11:43:30|447.77|442.37|447.8|442.4|447.81|442.41|447.75|442.35|13
1641210220000|2022-01-03 11:43:40|447.77|442.37|447.77|442.37|447.81|442.41|447.76|442.36|15
1641210230000|2022-01-03 11:43:50|447.78|442.38|447.8|442.4|447.81|442.41|447.77|442.37|12
1641210240000|2022-01-03 11:44:00|447.78|442.38|447.78|442.38|447.8|442.4|447.77|442.37|8
1641210250000|2022-01-03 11:44:10|447.79|442.39|447.77|442.37|447.79|442.39|447.76|442.36|5
1641210260000|2022-01-03 11:44:20|447.8|442.4|447.79|442.39|447.8|442.4|447.77|442.37|10
1641210270000|2022-01-03 11:44:30|447.78|442.38|447.63|442.23|447.83|442.43|447.63|442.23|16
1641210280000|2022-01-03 11:44:40|447.64|442.24|447.78|442.38|447.78|442.38|447.64|442.24|9
1641210290000|2022-01-03 11:44:50|447.79|442.39|447.79|442.39|447.85|442.45|447.79|442.39|11
1641210300000|2022-01-03 11:45:00|447.8|442.4|447.79|442.39|447.82|442.42|447.79|442.39|8
1641210310000|2022-01-03 11:45:10|447.66|442.26|447.58|442.18|447.66|442.26|447.53|442.13|26
1641210320000|2022-01-03 11:45:20|447.57|442.17|447.61|442.21|447.62|442.22|447.57|442.17|15
1641210330000|2022-01-03 11:45:30|447.59|442.19|447.59|442.19|447.59|442.19|447.58|442.18|5
1641210340000|2022-01-03 11:45:40|447.58|442.18|447.59|442.19|447.59|442.19|447.58|442.18|2
1641210350000|2022-01-03 11:45:50|447.6|442.2|447.72|442.32|447.72|442.32|447.6|442.2|14
1641210360000|2022-01-03 11:46:00|447.67|442.27|447.71|442.31|447.71|442.31|447.62|442.22|17
1641210370000|2022-01-03 11:46:10|447.72|442.32|447.82|442.42|447.87|442.47|447.72|442.32|20
1641210380000|2022-01-03 11:46:20|447.81|442.41|447.86|442.46|447.86|442.46|447.81|442.41|13
1641210390000|2022-01-03 11:46:30|447.84|442.44|447.8|442.4|447.86|442.46|447.8|442.4|13
1641210400000|2022-01-03 11:46:40|447.82|442.42|447.86|442.46|447.93|442.53|447.8|442.4|26
1641210410000|2022-01-03 11:46:50|447.85|442.45|447.85|442.45|447.87|442.47|447.83|442.43|12
1641210420000|2022-01-03 11:47:00|447.87|442.47|447.88|442.48|447.89|442.49|447.85|442.45|7
1641210430000|2022-01-03 11:47:10|447.86|442.46|447.92|442.52|447.93|442.53|447.86|442.46|8
1641210440000|2022-01-03 11:47:20|447.9|442.5|447.87|442.47|447.92|442.52|447.86|442.46|10
1641210450000|2022-01-03 11:47:30|447.88|442.48|447.91|442.51|447.93|442.53|447.88|442.48|9
1641210460000|2022-01-03 11:47:40|447.92|442.52|447.93|442.53|447.97|442.57|447.92|442.52|11
1641210470000|2022-01-03 11:47:50|447.92|442.52|447.89|442.49|447.96|442.56|447.86|442.46|14
1641210480000|2022-01-03 11:48:00|447.88|442.48|447.87|442.47|447.95|442.55|447.87|442.47|19
1641210490000|2022-01-03 11:48:10|447.88|442.48|447.84|442.44|447.88|442.48|447.8|442.4|9
1641210500000|2022-01-03 11:48:20|447.83|442.43|447.84|442.44|447.84|442.44|447.83|442.43|2
1641210510000|2022-01-03 11:48:30|447.85|442.45|447.82|442.42|447.85|442.45|447.82|442.42|6
1641210520000|2022-01-03 11:48:40|447.78|442.38|447.77|442.37|447.78|442.38|447.72|442.32|13
1641210540000|2022-01-03 11:49:00|447.76|442.36|447.77|442.37|447.78|442.38|447.76|442.36|4
1641210550000|2022-01-03 11:49:10|447.78|442.38|447.74|442.34|447.78|442.38|447.74|442.34|7
1641210560000|2022-01-03 11:49:20|447.75|442.35|447.75|442.35|447.75|442.35|447.74|442.34|11
1641210570000|2022-01-03 11:49:30|447.74|442.34|447.8|442.4|447.81|442.41|447.74|442.34|15
1641210580000|2022-01-03 11:49:40|447.78|442.38|447.83|442.43|447.84|442.44|447.77|442.37|15
1641210590000|2022-01-03 11:49:50|447.84|442.44|447.82|442.42|447.85|442.45|447.79|442.39|10
1641210600000|2022-01-03 11:50:00|447.84|442.44|447.84|442.44|447.85|442.45|447.83|442.43|5
1641210610000|2022-01-03 11:50:10|447.83|442.43|447.82|442.42|447.84|442.44|447.78|442.38|9
1641210620000|2022-01-03 11:50:20|447.83|442.43|447.82|442.42|447.83|442.43|447.8|442.4|8
1641210630000|2022-01-03 11:50:30|447.8|442.4|447.81|442.41|447.82|442.42|447.79|442.39|13
1641210640000|2022-01-03 11:50:40|447.82|442.42|447.8|442.4|447.82|442.42|447.78|442.38|10
1641210650000|2022-01-03 11:50:50|447.79|442.39|447.79|442.39|447.8|442.4|447.79|442.39|5
1641210660000|2022-01-03 11:51:00|447.78|442.38|447.83|442.43|447.83|442.43|447.78|442.38|10
1641210670000|2022-01-03 11:51:10|447.84|442.44|447.84|442.44|447.87|442.47|447.81|442.41|9
1641210680000|2022-01-03 11:51:20|447.86|442.46|447.88|442.48|447.92|442.52|447.86|442.46|9
1641210690000|2022-01-03 11:51:30|447.89|442.49|447.87|442.47|447.89|442.49|447.87|442.47|7
1641210700000|2022-01-03 11:51:40|447.88|442.48|447.94|442.54|447.94|442.54|447.87|442.47|9
1641210710000|2022-01-03 11:51:50|447.96|442.56|447.99|442.59|447.99|442.59|447.95|442.55|8
1641210720000|2022-01-03 11:52:00|447.97|442.57|447.97|442.57|447.98|442.58|447.97|442.57|5
1641210730000|2022-01-03 11:52:10|447.98|442.58|448|442.6|448|442.6|447.94|442.54|15
1641210740000|2022-01-03 11:52:20|447.97|442.57|447.95|442.55|448.02|442.62|447.91|442.51|21
1641210750000|2022-01-03 11:52:30|447.94|442.54|447.94|442.54|447.96|442.56|447.91|442.51|23
1641210760000|2022-01-03 11:52:40|447.95|442.55|447.89|442.49|447.95|442.55|447.87|442.47|21
1641210770000|2022-01-03 11:52:50|447.9|442.5|447.92|442.52|447.93|442.53|447.87|442.47|10
1641210780000|2022-01-03 11:53:00|447.93|442.53|447.93|442.53|447.98|442.58|447.91|442.51|20
1641210790000|2022-01-03 11:53:10|447.95|442.55|447.99|442.59|447.99|442.59|447.95|442.55|3
1641210800000|2022-01-03 11:53:20|448|442.6|448|442.6|448|442.6|448|442.6|1
1641210820000|2022-01-03 11:53:40|448.01|442.61|448.01|442.61|448.01|442.61|448.01|442.61|1
1641210830000|2022-01-03 11:53:50|448.03|442.63|448.02|442.62|448.03|442.63|448.01|442.61|14
1641210840000|2022-01-03 11:54:00|448.03|442.63|448.03|442.63|448.03|442.63|448.03|442.63|1
1641210850000|2022-01-03 11:54:10|448.04|442.64|448.07|442.67|448.12|442.72|448.04|442.64|15
1641210860000|2022-01-03 11:54:20|448.09|442.69|448.13|442.73|448.13|442.73|448.09|442.69|7
1641210870000|2022-01-03 11:54:30|448.12|442.72|448.15|442.75|448.15|442.75|448.09|442.69|6
1641210890000|2022-01-03 11:54:50|448.14|442.74|448.08|442.68|448.14|442.74|448.04|442.64|11
1641210900000|2022-01-03 11:55:00|448.1|442.7|448.12|442.72|448.13|442.73|448.1|442.7|11
1641210910000|2022-01-03 11:55:10|448.11|442.71|448.16|442.76|448.16|442.76|448.1|442.7|11
1641210920000|2022-01-03 11:55:20|448.12|442.72|448.11|442.71|448.17|442.77|448.11|442.71|9
1641210930000|2022-01-03 11:55:30|448.14|442.74|448.14|442.74|448.14|442.74|448.12|442.72|5
1641210940000|2022-01-03 11:55:40|448.13|442.73|448.15|442.75|448.18|442.78|448.12|442.72|9
1641210950000|2022-01-03 11:55:50|448.17|442.77|448.14|442.74|448.17|442.77|448.13|442.73|7
1641210960000|2022-01-03 11:56:00|448.15|442.75|448.15|442.75|448.17|442.77|448.15|442.75|7
1641210970000|2022-01-03 11:56:10|448.16|442.76|448.26|442.86|448.33|442.93|448.16|442.76|19
1641210980000|2022-01-03 11:56:20|448.3|442.9|448.36|442.96|448.48|443.08|448.28|442.88|26
1641210990000|2022-01-03 11:56:30|448.37|442.97|448.41|443.01|448.41|443.01|448.35|442.95|11
1641211000000|2022-01-03 11:56:40|448.4|443|448.49|443.09|448.54|443.14|448.4|443|20
1641211010000|2022-01-03 11:56:50|448.51|443.11|448.56|443.16|448.57|443.17|448.5|443.1|9
1641211020000|2022-01-03 11:57:00|448.57|443.17|448.81|443.41|448.81|443.41|448.55|443.15|12
1641211030000|2022-01-03 11:57:10|448.8|443.4|448.83|443.43|448.86|443.46|448.75|443.35|16
1641211040000|2022-01-03 11:57:20|448.84|443.44|448.83|443.43|448.84|443.44|448.82|443.42|8
1641211050000|2022-01-03 11:57:30|448.8|443.4|448.88|443.48|448.88|443.48|448.8|443.4|2
1641211060000|2022-01-03 11:57:40|448.85|443.45|448.87|443.47|448.87|443.47|448.84|443.44|16
1641211070000|2022-01-03 11:57:50|448.86|443.46|448.78|443.38|448.87|443.47|448.77|443.37|20
1641211080000|2022-01-03 11:58:00|448.79|443.39|448.7|443.3|448.81|443.41|448.67|443.27|27
1641211090000|2022-01-03 11:58:10|448.74|443.34|448.74|443.34|448.76|443.36|448.69|443.29|29
1641211100000|2022-01-03 11:58:20|448.76|443.36|448.75|443.35|448.77|443.37|448.73|443.33|18
1641211110000|2022-01-03 11:58:30|448.73|443.33|448.7|443.3|448.75|443.35|448.66|443.26|12
1641211120000|2022-01-03 11:58:40|448.71|443.31|448.73|443.33|448.74|443.34|448.71|443.31|9
1641211130000|2022-01-03 11:58:50|448.72|443.32|448.75|443.35|448.75|443.35|448.72|443.32|7
1641211140000|2022-01-03 11:59:00|448.73|443.33|448.75|443.35|448.75|443.35|448.73|443.33|4
1641211150000|2022-01-03 11:59:10|448.76|443.36|448.67|443.27|448.76|443.36|448.67|443.27|13
1641211160000|2022-01-03 11:59:20|448.66|443.26|448.63|443.23|448.68|443.28|448.63|443.23|17
1641211170000|2022-01-03 11:59:30|448.65|443.25|448.62|443.22|448.66|443.26|448.62|443.22|5
1641211180000|2022-01-03 11:59:40|448.61|443.21|448.61|443.21|448.61|443.21|448.56|443.16|6
1641211190000|2022-01-03 11:59:50|448.6|443.2|448.54|443.14|448.61|443.21|448.54|443.14|6
1641211200000|2022-01-03 12:00:00|448.58|443.18|448.7|443.3|448.73|443.33|448.54|443.14|25
1641211210000|2022-01-03 12:00:10|448.71|443.31|448.69|443.29|448.74|443.34|448.65|443.25|24
1641211220000|2022-01-03 12:00:20|448.7|443.3|448.63|443.23|448.7|443.3|448.63|443.23|18
1641211230000|2022-01-03 12:00:30|448.64|443.24|448.57|443.17|448.64|443.24|448.57|443.17|5
1641211240000|2022-01-03 12:00:40|448.52|443.12|448.37|442.97|448.52|443.12|448.36|442.96|11
1641211250000|2022-01-03 12:00:50|448.38|442.98|448.24|442.84|448.4|443|448.24|442.84|17
1641211260000|2022-01-03 12:01:00|448.26|442.86|448.18|442.78|448.27|442.87|448.15|442.75|20
1641211270000|2022-01-03 12:01:10|448.19|442.79|448.16|442.76|448.19|442.79|448.15|442.75|5
1641211280000|2022-01-03 12:01:20|448.19|442.79|448.26|442.86|448.26|442.86|448.19|442.79|15
1641211290000|2022-01-03 12:01:30|448.25|442.85|448.25|442.85|448.3|442.9|448.23|442.83|6
1641211300000|2022-01-03 12:01:40|448.24|442.84|448.24|442.84|448.29|442.89|448.22|442.82|12
1641211310000|2022-01-03 12:01:50|448.26|442.86|448.27|442.87|448.29|442.89|448.24|442.84|7
1641211320000|2022-01-03 12:02:00|448.28|442.88|448.29|442.89|448.31|442.91|448.27|442.87|12
1641211330000|2022-01-03 12:02:10|448.32|442.92|448.33|442.93|448.39|442.99|448.31|442.91|17
1641211340000|2022-01-03 12:02:20|448.34|442.94|448.36|442.96|448.4|443|448.31|442.91|27
1641211350000|2022-01-03 12:02:30|448.37|442.97|448.27|442.87|448.37|442.97|448.24|442.84|20
1641211360000|2022-01-03 12:02:40|448.25|442.85|448.25|442.85|448.26|442.86|448.21|442.81|18
1641211370000|2022-01-03 12:02:50|448.24|442.84|448.26|442.86|448.28|442.88|448.23|442.83|9
1641211380000|2022-01-03 12:03:00|448.24|442.84|448.24|442.84|448.24|442.84|448.23|442.83|3
1641211390000|2022-01-03 12:03:10|448.22|442.82|448.23|442.83|448.24|442.84|448.21|442.81|6
1641211400000|2022-01-03 12:03:20|448.24|442.84|448.23|442.83|448.24|442.84|448.23|442.83|2
1641211410000|2022-01-03 12:03:30|448.18|442.78|448.01|442.61|448.18|442.78|448.01|442.61|13
1641211420000|2022-01-03 12:03:40|448.13|442.73|448.08|442.68|448.14|442.74|448.01|442.61|16
1641211430000|2022-01-03 12:03:50|448.09|442.69|448.08|442.68|448.09|442.69|448.08|442.68|2
1641211450000|2022-01-03 12:04:10|448.1|442.7|447.89|442.49|448.1|442.7|447.89|442.49|8
1641211460000|2022-01-03 12:04:20|447.9|442.5|447.89|442.49|447.9|442.5|447.89|442.49|2
1641211470000|2022-01-03 12:04:30|447.9|442.5|447.89|442.49|447.91|442.51|447.89|442.49|6
1641211480000|2022-01-03 12:04:40|447.9|442.5|447.92|442.52|447.92|442.52|447.9|442.5|2
1641211490000|2022-01-03 12:04:50|447.89|442.49|447.89|442.49|447.9|442.5|447.88|442.48|4
1641211500000|2022-01-03 12:05:00|447.87|442.47|447.92|442.52|447.92|442.52|447.85|442.45|7
1641211510000|2022-01-03 12:05:10|447.86|442.46|447.65|442.25|447.92|442.52|447.56|442.16|22
1641211520000|2022-01-03 12:05:20|447.61|442.21|447.62|442.22|447.69|442.29|447.53|442.13|24
1641211530000|2022-01-03 12:05:30|447.59|442.19|447.42|442.02|447.6|442.2|447.42|442.02|31
1641211540000|2022-01-03 12:05:40|447.55|442.15|447.31|441.91|447.55|442.15|447.29|441.89|15
1641211550000|2022-01-03 12:05:50|447.3|441.9|447.3|441.9|447.31|441.91|447.27|441.87|18
1641211560000|2022-01-03 12:06:00|447.29|441.89|447.3|441.9|447.34|441.94|447.26|441.86|16
1641211570000|2022-01-03 12:06:10|447.29|441.89|447.32|441.92|447.32|441.92|447.29|441.89|11
1641211580000|2022-01-03 12:06:20|447.33|441.93|447.32|441.92|447.34|441.94|447.31|441.91|9
1641211590000|2022-01-03 12:06:30|447.31|441.91|447.4|442|447.42|442.02|447.31|441.91|10
1641211600000|2022-01-03 12:06:40|447.41|442.01|447.37|441.97|447.44|442.04|447.33|441.93|16
1641211610000|2022-01-03 12:06:50|447.36|441.96|447.37|441.97|447.4|442|447.35|441.95|22
1641211620000|2022-01-03 12:07:00|447.39|441.99|447.49|442.09|447.56|442.16|447.36|441.96|20
1641211630000|2022-01-03 12:07:10|447.51|442.11|447.86|442.46|447.88|442.48|447.5|442.1|24
1641211640000|2022-01-03 12:07:20|447.91|442.51|447.96|442.56|447.96|442.56|447.81|442.41|20
1641211650000|2022-01-03 12:07:30|447.93|442.53|447.95|442.55|447.97|442.57|447.91|442.51|13
1641211660000|2022-01-03 12:07:40|447.92|442.52|447.91|442.51|447.92|442.52|447.9|442.5|10
1641211670000|2022-01-03 12:07:50|447.9|442.5|447.9|442.5|447.9|442.5|447.9|442.5|1
1641211680000|2022-01-03 12:08:00|447.91|442.51|447.92|442.52|447.92|442.52|447.91|442.51|2
1641211690000|2022-01-03 12:08:10|447.9|442.5|447.95|442.55|447.95|442.55|447.9|442.5|9
1641211700000|2022-01-03 12:08:20|447.93|442.53|448|442.6|448.01|442.61|447.88|442.48|19
1641211710000|2022-01-03 12:08:30|448.03|442.63|447.94|442.54|448.06|442.66|447.94|442.54|12
1641211720000|2022-01-03 12:08:40|447.93|442.53|448.3|442.9|448.36|442.96|447.92|442.52|19
1641211730000|2022-01-03 12:08:50|448.22|442.82|448.33|442.93|448.5|443.1|448.22|442.82|29
1641211740000|2022-01-03 12:09:00|448.31|442.91|448.34|442.94|448.42|443.02|448.26|442.86|27
1641211750000|2022-01-03 12:09:10|448.32|442.92|448.44|443.04|448.44|443.04|448.29|442.89|21
1641211760000|2022-01-03 12:09:20|448.52|443.12|448.59|443.19|448.6|443.2|448.52|443.12|9
1641211770000|2022-01-03 12:09:30|448.58|443.18|448.51|443.11|448.62|443.22|448.49|443.09|22
1641211780000|2022-01-03 12:09:40|448.52|443.12|448.52|443.12|448.57|443.17|448.51|443.11|17
1641211790000|2022-01-03 12:09:50|448.57|443.17|448.49|443.09|448.57|443.17|448.49|443.09|22
1641211800000|2022-01-03 12:10:00|448.5|443.1|448.51|443.11|448.52|443.12|448.44|443.04|23
1641211810000|2022-01-03 12:10:10|448.54|443.14|448.79|443.39|448.79|443.39|448.53|443.13|25
1641211820000|2022-01-03 12:10:20|448.78|443.38|448.71|443.31|448.82|443.42|448.68|443.28|20
1641211830000|2022-01-03 12:10:30|448.72|443.32|448.63|443.23|448.73|443.33|448.6|443.2|24
1641211840000|2022-01-03 12:10:40|448.64|443.24|448.64|443.24|448.67|443.27|448.64|443.24|12
1641211850000|2022-01-03 12:10:50|448.65|443.25|448.51|443.11|448.65|443.25|448.4|443|17
1641211860000|2022-01-03 12:11:00|448.49|443.09|448.41|443.01|448.49|443.09|448.41|443.01|21
1641211870000|2022-01-03 12:11:10|448.45|443.05|448.39|442.99|448.49|443.09|448.39|442.99|22
1641211880000|2022-01-03 12:11:20|448.4|443|448.47|443.07|448.49|443.09|448.38|442.98|20
1641211890000|2022-01-03 12:11:30|448.48|443.08|448.47|443.07|448.48|443.08|448.39|442.99|21
1641211900000|2022-01-03 12:11:40|448.46|443.06|448.45|443.05|448.51|443.11|448.42|443.02|22
1641211910000|2022-01-03 12:11:50|448.49|443.09|448.47|443.07|448.5|443.1|448.46|443.06|19
1641211920000|2022-01-03 12:12:00|448.48|443.08|448.81|443.41|448.83|443.43|448.47|443.07|24
1641211930000|2022-01-03 12:12:10|448.82|443.42|448.92|443.52|448.94|443.54|448.82|443.42|7
1641211940000|2022-01-03 12:12:20|448.94|443.54|448.93|443.53|448.94|443.54|448.93|443.53|10
1641211950000|2022-01-03 12:12:30|448.94|443.54|448.91|443.51|448.94|443.54|448.9|443.5|8
1641211960000|2022-01-03 12:12:40|448.89|443.49|448.93|443.53|448.94|443.54|448.89|443.49|16
1641211970000|2022-01-03 12:12:50|448.94|443.54|448.95|443.55|448.96|443.56|448.93|443.53|7
1641211980000|2022-01-03 12:13:00|448.94|443.54|448.97|443.57|448.97|443.57|448.94|443.54|16
1641211990000|2022-01-03 12:13:10|448.96|443.56|448.85|443.45|448.97|443.57|448.85|443.45|15
1641212000000|2022-01-03 12:13:20|448.84|443.44|448.86|443.46|448.91|443.51|448.84|443.44|14
1641212010000|2022-01-03 12:13:30|448.84|443.44|448.86|443.46|448.89|443.49|448.84|443.44|9
1641212020000|2022-01-03 12:13:40|448.85|443.45|448.82|443.42|448.85|443.45|448.82|443.42|13
1641212030000|2022-01-03 12:13:50|448.83|443.43|448.82|443.42|448.87|443.47|448.82|443.42|10
1641212040000|2022-01-03 12:14:00|448.84|443.44|448.88|443.48|448.88|443.48|448.82|443.42|12
1641212050000|2022-01-03 12:14:10|448.89|443.49|448.89|443.49|448.89|443.49|448.89|443.49|1
1641212060000|2022-01-03 12:14:20|448.9|443.5|448.89|443.49|448.9|443.5|448.89|443.49|2
1641212070000|2022-01-03 12:14:30|448.88|443.48|448.85|443.45|448.89|443.49|448.79|443.39|17
1641212080000|2022-01-03 12:14:40|448.82|443.42|448.84|443.44|448.86|443.46|448.8|443.4|14
1641212090000|2022-01-03 12:14:50|448.85|443.45|448.83|443.43|448.85|443.45|448.83|443.43|5
1641212100000|2022-01-03 12:15:00|448.84|443.44|448.83|443.43|448.84|443.44|448.83|443.43|2
1641212110000|2022-01-03 12:15:10|448.78|443.38|448.73|443.33|448.78|443.38|448.68|443.28|10
1641212120000|2022-01-03 12:15:20|448.74|443.34|448.72|443.32|448.76|443.36|448.7|443.3|17
1641212130000|2022-01-03 12:15:30|448.71|443.31|448.44|443.04|448.74|443.34|448.43|443.03|21
1641212140000|2022-01-03 12:15:40|448.42|443.02|448.48|443.08|448.51|443.11|448.42|443.02|20
1641212150000|2022-01-03 12:15:50|448.46|443.06|448.64|443.24|448.67|443.27|448.46|443.06|23
1641212160000|2022-01-03 12:16:00|448.63|443.23|448.52|443.12|448.64|443.24|448.5|443.1|19
1641212170000|2022-01-03 12:16:10|448.54|443.14|448.57|443.17|448.59|443.19|448.54|443.14|6
1641212180000|2022-01-03 12:16:20|448.59|443.19|448.54|443.14|448.59|443.19|448.54|443.14|11
1641212190000|2022-01-03 12:16:30|448.57|443.17|448.61|443.21|448.67|443.27|448.52|443.12|28
1641212200000|2022-01-03 12:16:40|448.62|443.22|448.65|443.25|448.68|443.28|448.62|443.22|22
1641212210000|2022-01-03 12:16:50|448.66|443.26|448.73|443.33|448.78|443.38|448.63|443.23|24
1641212220000|2022-01-03 12:17:00|448.76|443.36|448.82|443.42|448.84|443.44|448.74|443.34|16
1641212230000|2022-01-03 12:17:10|448.83|443.43|448.93|443.53|448.93|443.53|448.83|443.43|15
1641212240000|2022-01-03 12:17:20|448.92|443.52|448.85|443.45|448.93|443.53|448.79|443.39|19
1641212250000|2022-01-03 12:17:30|448.86|443.46|448.91|443.51|448.91|443.51|448.84|443.44|12
1641212260000|2022-01-03 12:17:40|448.9|443.5|448.92|443.52|448.92|443.52|448.83|443.43|9
1641212270000|2022-01-03 12:17:50|448.91|443.51|448.88|443.48|448.91|443.51|448.88|443.48|9
1641212280000|2022-01-03 12:18:00|448.89|443.49|448.87|443.47|448.9|443.5|448.87|443.47|8
1641212290000|2022-01-03 12:18:10|448.89|443.49|448.96|443.56|448.96|443.56|448.88|443.48|22
1641212300000|2022-01-03 12:18:20|448.94|443.54|448.94|443.54|449|443.6|448.93|443.53|17
1641212310000|2022-01-03 12:18:30|448.95|443.55|448.9|443.5|448.95|443.55|448.89|443.49|6
1641212320000|2022-01-03 12:18:40|448.91|443.51|448.82|443.42|448.92|443.52|448.82|443.42|18
1641212330000|2022-01-03 12:18:50|448.84|443.44|448.8|443.4|448.92|443.52|448.8|443.4|15
1641212340000|2022-01-03 12:19:00|448.82|443.42|448.72|443.32|448.84|443.44|448.66|443.26|29
1641212350000|2022-01-03 12:19:10|448.7|443.3|448.68|443.28|448.72|443.32|448.65|443.25|19
1641212360000|2022-01-03 12:19:20|448.67|443.27|448.65|443.25|448.68|443.28|448.65|443.25|7
1641212370000|2022-01-03 12:19:30|448.64|443.24|448.65|443.25|448.67|443.27|448.62|443.22|12
1641212380000|2022-01-03 12:19:40|448.64|443.24|448.68|443.28|448.7|443.3|448.64|443.24|15
1641212390000|2022-01-03 12:19:50|448.67|443.27|448.69|443.29|448.69|443.29|448.66|443.26|13
1641212400000|2022-01-03 12:20:00|448.7|443.3|448.68|443.28|448.7|443.3|448.67|443.27|11
1641212410000|2022-01-03 12:20:10|448.67|443.27|448.62|443.22|448.67|443.27|448.62|443.22|7
1641212420000|2022-01-03 12:20:20|448.6|443.2|448.57|443.17|448.6|443.2|448.55|443.15|7
1641212430000|2022-01-03 12:20:30|448.54|443.14|448.41|443.01|448.59|443.19|448.39|442.99|18
1641212440000|2022-01-03 12:20:40|448.45|443.05|448.09|442.69|448.45|443.05|448.09|442.69|16
1641212450000|2022-01-03 12:20:50|448.06|442.66|447.97|442.57|448.11|442.71|447.97|442.57|24
1641212460000|2022-01-03 12:21:00|447.94|442.54|447.73|442.33|447.96|442.56|447.69|442.29|30
1641212470000|2022-01-03 12:21:10|447.83|442.43|447.77|442.37|447.83|442.43|447.6|442.2|30
1641212480000|2022-01-03 12:21:20|447.76|442.36|447.69|442.29|447.87|442.47|447.67|442.27|35
1641212490000|2022-01-03 12:21:30|447.7|442.3|447.86|442.46|447.95|442.55|447.65|442.25|24
1641212500000|2022-01-03 12:21:40|447.83|442.43|447.66|442.26|447.86|442.46|447.61|442.21|25
1641212510000|2022-01-03 12:21:50|447.65|442.25|447.56|442.16|447.68|442.28|447.56|442.16|18
1641212520000|2022-01-03 12:22:00|447.57|442.17|447.61|442.21|447.61|442.21|447.56|442.16|17
1641212530000|2022-01-03 12:22:10|447.63|442.23|447.62|442.22|447.65|442.25|447.59|442.19|22
1641212540000|2022-01-03 12:22:20|447.6|442.2|447.58|442.18|447.63|442.23|447.58|442.18|11
1641212550000|2022-01-03 12:22:30|447.59|442.19|447.81|442.41|447.82|442.42|447.59|442.19|25
1641212560000|2022-01-03 12:22:40|447.75|442.35|447.72|442.32|447.82|442.42|447.72|442.32|9
1641212570000|2022-01-03 12:22:50|447.76|442.36|447.69|442.29|447.76|442.36|447.67|442.27|8
1641212580000|2022-01-03 12:23:00|447.67|442.27|447.72|442.32|447.74|442.34|447.67|442.27|14
1641212590000|2022-01-03 12:23:10|447.73|442.33|447.74|442.34|447.75|442.35|447.72|442.32|7
1641212600000|2022-01-03 12:23:20|447.78|442.38|447.78|442.38|447.8|442.4|447.7|442.3|9
1641212610000|2022-01-03 12:23:30|447.75|442.35|447.95|442.55|447.97|442.57|447.68|442.28|22
1641212620000|2022-01-03 12:23:40|447.93|442.53|447.97|442.57|447.98|442.58|447.93|442.53|14
1641212630000|2022-01-03 12:23:50|447.98|442.58|448.04|442.64|448.06|442.66|447.97|442.57|15
1641212640000|2022-01-03 12:24:00|448.05|442.65|447.96|442.56|448.05|442.65|447.94|442.54|14
1641212650000|2022-01-03 12:24:10|447.98|442.58|447.99|442.59|448.03|442.63|447.96|442.56|10
1641212660000|2022-01-03 12:24:20|447.96|442.56|447.99|442.59|448.03|442.63|447.96|442.56|13
1641212670000|2022-01-03 12:24:30|448|442.6|448.04|442.64|448.06|442.66|447.99|442.59|18
1641212680000|2022-01-03 12:24:40|448.06|442.66|448.05|442.65|448.06|442.66|448.03|442.63|10
1641212690000|2022-01-03 12:24:50|448.04|442.64|448.02|442.62|448.04|442.64|448.01|442.61|8
1641212700000|2022-01-03 12:25:00|448.01|442.61|448.01|442.61|448.02|442.62|448|442.6|9
1641212710000|2022-01-03 12:25:10|448.02|442.62|447.88|442.48|448.04|442.64|447.88|442.48|13
1641212720000|2022-01-03 12:25:20|447.87|442.47|447.88|442.48|447.9|442.5|447.86|442.46|16
1641212730000|2022-01-03 12:25:30|447.87|442.47|447.84|442.44|447.87|442.47|447.84|442.44|9
1641212740000|2022-01-03 12:25:40|447.85|442.45|447.89|442.49|447.89|442.49|447.83|442.43|12
1641212750000|2022-01-03 12:25:50|447.9|442.5|447.92|442.52|447.92|442.52|447.8|442.4|11
1641212760000|2022-01-03 12:26:00|447.93|442.53|447.92|442.52|447.93|442.53|447.92|442.52|2
1641212770000|2022-01-03 12:26:10|447.94|442.54|447.92|442.52|447.96|442.56|447.88|442.48|15
1641212780000|2022-01-03 12:26:20|447.93|442.53|447.93|442.53|447.93|442.53|447.93|442.53|1
1641212790000|2022-01-03 12:26:30|447.9|442.5|447.91|442.51|447.92|442.52|447.87|442.47|11
1641212800000|2022-01-03 12:26:40|447.89|442.49|447.89|442.49|447.91|442.51|447.89|442.49|5
1641212810000|2022-01-03 12:26:50|447.88|442.48|447.85|442.45|447.94|442.54|447.83|442.43|7
1641212820000|2022-01-03 12:27:00|447.93|442.53|447.88|442.48|447.94|442.54|447.87|442.47|13
1641212830000|2022-01-03 12:27:10|447.87|442.47|447.93|442.53|447.93|442.53|447.87|442.47|19
1641212840000|2022-01-03 12:27:20|447.9|442.5|447.9|442.5|447.98|442.58|447.89|442.49|16
1641212850000|2022-01-03 12:27:30|447.89|442.49|447.91|442.51|447.94|442.54|447.89|442.49|13
1641212860000|2022-01-03 12:27:40|447.92|442.52|447.95|442.55|447.95|442.55|447.91|442.51|9
1641212870000|2022-01-03 12:27:50|447.92|442.52|447.89|442.49|447.92|442.52|447.89|442.49|3
1641212880000|2022-01-03 12:28:00|447.9|442.5|447.91|442.51|447.92|442.52|447.9|442.5|4
1641212890000|2022-01-03 12:28:10|447.92|442.52|448.06|442.66|448.06|442.66|447.92|442.52|20
1641212900000|2022-01-03 12:28:20|448.05|442.65|448.19|442.79|448.2|442.8|448.05|442.65|22
1641212910000|2022-01-03 12:28:30|448.15|442.75|448.12|442.72|448.15|442.75|448.09|442.69|19
1641212920000|2022-01-03 12:28:40|448.13|442.73|448.12|442.72|448.13|442.73|448.08|442.68|14
1641212930000|2022-01-03 12:28:50|448.11|442.71|448.11|442.71|448.13|442.73|448.1|442.7|16
1641212940000|2022-01-03 12:29:00|448.1|442.7|448.17|442.77|448.22|442.82|448.1|442.7|23
1641212950000|2022-01-03 12:29:10|448.16|442.76|448.16|442.76|448.17|442.77|448.15|442.75|5
1641212960000|2022-01-03 12:29:20|448.15|442.75|448.06|442.66|448.15|442.75|448.06|442.66|10
1641212970000|2022-01-03 12:29:30|448.07|442.67|448.09|442.69|448.09|442.69|447.98|442.58|13
1641212980000|2022-01-03 12:29:40|448.08|442.68|448.01|442.61|448.09|442.69|448.01|442.61|15
1641212990000|2022-01-03 12:29:50|448.03|442.63|448.08|442.68|448.08|442.68|448.01|442.61|20
1641213000000|2022-01-03 12:30:00|448.1|442.7|448.09|442.69|448.13|442.73|448.05|442.65|16
1641213010000|2022-01-03 12:30:10|448.15|442.75|448.14|442.74|448.15|442.75|448.11|442.71|14
1641213020000|2022-01-03 12:30:20|448.13|442.73|448.05|442.65|448.13|442.73|448.05|442.65|14
1641213030000|2022-01-03 12:30:30|448.04|442.64|448.02|442.62|448.08|442.68|448|442.6|25
1641213040000|2022-01-03 12:30:40|448.03|442.63|448.05|442.65|448.05|442.65|448|442.6|15
1641213050000|2022-01-03 12:30:50|448.03|442.63|447.92|442.52|448.06|442.66|447.9|442.5|17
1641213060000|2022-01-03 12:31:00|447.88|442.48|447.68|442.28|447.94|442.54|447.66|442.26|27
1641213070000|2022-01-03 12:31:10|447.71|442.31|447.8|442.4|447.8|442.4|447.67|442.27|22
1641213080000|2022-01-03 12:31:20|447.77|442.37|447.72|442.32|447.77|442.37|447.72|442.32|13
1641213090000|2022-01-03 12:31:30|447.74|442.34|447.59|442.19|447.74|442.34|447.59|442.19|20
1641213100000|2022-01-03 12:31:40|447.6|442.2|447.63|442.23|447.65|442.25|447.6|442.2|13
1641213110000|2022-01-03 12:31:50|447.64|442.24|447.58|442.18|447.66|442.26|447.58|442.18|23
1641213120000|2022-01-03 12:32:00|447.59|442.19|447.67|442.27|447.69|442.29|447.57|442.17|20
1641213130000|2022-01-03 12:32:10|447.72|442.32|447.76|442.36|447.77|442.37|447.69|442.29|16
1641213140000|2022-01-03 12:32:20|447.75|442.35|447.75|442.35|447.77|442.37|447.75|442.35|7
1641213150000|2022-01-03 12:32:30|447.77|442.37|447.79|442.39|447.8|442.4|447.75|442.35|19
1641213160000|2022-01-03 12:32:40|447.76|442.36|447.77|442.37|447.78|442.38|447.76|442.36|8
1641213170000|2022-01-03 12:32:50|447.78|442.38|447.76|442.36|447.78|442.38|447.76|442.36|6
1641213180000|2022-01-03 12:33:00|447.75|442.35|447.61|442.21|447.75|442.35|447.61|442.21|8
1641213190000|2022-01-03 12:33:10|447.62|442.22|447.49|442.09|447.62|442.22|447.41|442.01|17
1641213200000|2022-01-03 12:33:20|447.48|442.08|447.49|442.09|447.58|442.18|447.48|442.08|23
1641213210000|2022-01-03 12:33:30|447.51|442.11|447.52|442.12|447.52|442.12|447.47|442.07|14
1641213220000|2022-01-03 12:33:40|447.53|442.13|447.55|442.15|447.55|442.15|447.51|442.11|12
1641213230000|2022-01-03 12:33:50|447.54|442.14|447.51|442.11|447.54|442.14|447.46|442.06|12
1641213240000|2022-01-03 12:34:00|447.53|442.13|447.51|442.11|447.54|442.14|447.5|442.1|10
1641213250000|2022-01-03 12:34:10|447.48|442.08|447.47|442.07|447.51|442.11|447.47|442.07|6
1641213260000|2022-01-03 12:34:20|447.48|442.08|447.48|442.08|447.52|442.12|447.48|442.08|7
1641213270000|2022-01-03 12:34:30|447.49|442.09|447.49|442.09|447.5|442.1|447.49|442.09|3
1641213280000|2022-01-03 12:34:40|447.57|442.17|447.51|442.11|447.57|442.17|447.48|442.08|7
1641213290000|2022-01-03 12:34:50|447.5|442.1|447.42|442.02|447.51|442.11|447.41|442.01|17
1641213300000|2022-01-03 12:35:00|447.44|442.04|447.4|442|447.44|442.04|447.36|441.96|21
1641213310000|2022-01-03 12:35:10|447.41|442.01|447.37|441.97|447.41|442.01|447.36|441.96|22
1641213320000|2022-01-03 12:35:20|447.36|441.96|447.37|441.97|447.38|441.98|447.35|441.95|6
1641213330000|2022-01-03 12:35:30|447.38|441.98|447.37|441.97|447.38|441.98|447.36|441.96|6
1641213340000|2022-01-03 12:35:40|447.36|441.96|447.32|441.92|447.36|441.96|447.32|441.92|4
1641213350000|2022-01-03 12:35:50|447.33|441.93|447.2|441.8|447.33|441.93|447.2|441.8|14
1641213360000|2022-01-03 12:36:00|447.19|441.79|447.13|441.73|447.29|441.89|447.1|441.7|17
1641213370000|2022-01-03 12:36:10|447.14|441.74|447.15|441.75|447.17|441.77|447.13|441.73|14
1641213380000|2022-01-03 12:36:20|447.16|441.76|447.1|441.7|447.2|441.8|447.1|441.7|13
1641213390000|2022-01-03 12:36:30|447.09|441.69|447.18|441.78|447.2|441.8|447.09|441.69|15
1641213400000|2022-01-03 12:36:40|447.14|441.74|447.18|441.78|447.21|441.81|447.13|441.73|21
1641213410000|2022-01-03 12:36:50|447.21|441.81|447.13|441.73|447.23|441.83|447.13|441.73|19
1641213420000|2022-01-03 12:37:00|447.14|441.74|447.13|441.73|447.23|441.83|447.09|441.69|19
1641213430000|2022-01-03 12:37:10|447.18|441.78|447.29|441.89|447.29|441.89|447.13|441.73|10
1641213440000|2022-01-03 12:37:20|447.3|441.9|447.25|441.85|447.3|441.9|447.22|441.82|19
1641213450000|2022-01-03 12:37:30|447.24|441.84|447.16|441.76|447.29|441.89|447.16|441.76|8
1641213460000|2022-01-03 12:37:40|447.17|441.77|447.2|441.8|447.2|441.8|447.16|441.76|7
1641213470000|2022-01-03 12:37:50|447.16|441.76|447.18|441.78|447.21|441.81|447.15|441.75|8
1641213480000|2022-01-03 12:38:00|447.17|441.77|446.84|441.44|447.18|441.78|446.8|441.4|17
1641213490000|2022-01-03 12:38:10|446.79|441.39|446.87|441.47|446.87|441.47|446.78|441.38|20
1641213500000|2022-01-03 12:38:20|446.88|441.48|446.88|441.48|446.93|441.53|446.85|441.45|17
1641213510000|2022-01-03 12:38:30|446.82|441.42|446.83|441.43|446.85|441.45|446.78|441.38|22
1641213520000|2022-01-03 12:38:40|446.85|441.45|446.69|441.29|446.86|441.46|446.67|441.27|19
1641213530000|2022-01-03 12:38:50|446.74|441.34|446.8|441.4|446.8|441.4|446.69|441.29|16
1641213540000|2022-01-03 12:39:00|446.83|441.43|446.99|441.59|447.01|441.61|446.77|441.37|19
1641213550000|2022-01-03 12:39:10|446.98|441.58|447|441.6|447.01|441.61|446.98|441.58|11
1641213560000|2022-01-03 12:39:20|447.03|441.63|447.04|441.64|447.05|441.65|446.99|441.59|24
1641213570000|2022-01-03 12:39:30|447.03|441.63|447.02|441.62|447.05|441.65|447.02|441.62|9
1641213580000|2022-01-03 12:39:40|447.01|441.61|446.95|441.55|447.01|441.61|446.94|441.54|11
1641213590000|2022-01-03 12:39:50|446.92|441.52|446.97|441.57|446.97|441.57|446.91|441.51|9
1641213600000|2022-01-03 12:40:00|446.96|441.56|446.9|441.5|446.96|441.56|446.9|441.5|4
1641213610000|2022-01-03 12:40:10|446.91|441.51|446.91|441.51|446.91|441.51|446.91|441.51|1
1641213620000|2022-01-03 12:40:20|446.95|441.55|447.01|441.61|447.04|441.64|446.95|441.55|9
1641213630000|2022-01-03 12:40:30|447.04|441.64|447|441.6|447.05|441.65|447|441.6|11
1641213640000|2022-01-03 12:40:40|447.01|441.61|446.97|441.57|447.04|441.64|446.97|441.57|19
1641213650000|2022-01-03 12:40:50|446.98|441.58|446.99|441.59|447.02|441.62|446.97|441.57|12
1641213660000|2022-01-03 12:41:00|446.97|441.57|446.95|441.55|447.02|441.62|446.92|441.52|15
1641213670000|2022-01-03 12:41:10|447.01|441.61|446.86|441.46|447.01|441.61|446.86|441.46|10
1641213680000|2022-01-03 12:41:20|446.87|441.47|446.94|441.54|446.98|441.58|446.86|441.46|15
1641213690000|2022-01-03 12:41:30|446.93|441.53|446.93|441.53|446.94|441.54|446.91|441.51|11
1641213700000|2022-01-03 12:41:40|446.92|441.52|446.91|441.51|446.94|441.54|446.89|441.49|16
1641213710000|2022-01-03 12:41:50|446.9|441.5|446.89|441.49|446.92|441.52|446.84|441.44|11
1641213720000|2022-01-03 12:42:00|446.92|441.52|446.91|441.51|446.92|441.52|446.88|441.48|12
1641213730000|2022-01-03 12:42:10|446.92|441.52|446.93|441.53|446.94|441.54|446.91|441.51|9
1641213740000|2022-01-03 12:42:20|446.94|441.54|446.96|441.56|446.98|441.58|446.94|441.54|6
1641213750000|2022-01-03 12:42:30|446.97|441.57|447.04|441.64|447.07|441.67|446.97|441.57|22
1641213760000|2022-01-03 12:42:40|447.05|441.65|447.1|441.7|447.1|441.7|447.02|441.62|6
1641213770000|2022-01-03 12:42:50|447.09|441.69|447.07|441.67|447.09|441.69|447.07|441.67|9
1641213780000|2022-01-03 12:43:00|447.08|441.68|447.09|441.69|447.09|441.69|447.06|441.66|6
1641213790000|2022-01-03 12:43:10|447.07|441.67|447.06|441.66|447.07|441.67|447.04|441.64|7
1641213800000|2022-01-03 12:43:20|446.98|441.58|447.05|441.65|447.05|441.65|446.97|441.57|5
1641213810000|2022-01-03 12:43:30|447.04|441.64|447.01|441.61|447.06|441.66|446.99|441.59|16
1641213820000|2022-01-03 12:43:40|446.99|441.59|446.99|441.59|447.01|441.61|446.97|441.57|18
1641213830000|2022-01-03 12:43:50|446.98|441.58|446.99|441.59|446.99|441.59|446.98|441.58|4
1641213840000|2022-01-03 12:44:00|446.98|441.58|446.99|441.59|447|441.6|446.96|441.56|9
1641213850000|2022-01-03 12:44:10|446.98|441.58|446.93|441.53|446.98|441.58|446.87|441.47|15
1641213860000|2022-01-03 12:44:20|446.89|441.49|446.93|441.53|446.98|441.58|446.87|441.47|9
1641213870000|2022-01-03 12:44:30|446.92|441.52|446.92|441.52|446.94|441.54|446.91|441.51|9
1641213880000|2022-01-03 12:44:40|446.93|441.53|446.92|441.52|446.93|441.53|446.92|441.52|6
1641213890000|2022-01-03 12:44:50|446.94|441.54|446.94|441.54|446.94|441.54|446.92|441.52|3
1641213900000|2022-01-03 12:45:00|446.92|441.52|447.17|441.77|447.22|441.82|446.92|441.52|26
1641213910000|2022-01-03 12:45:10|447.15|441.75|447.16|441.76|447.23|441.83|447.13|441.73|22
1641213920000|2022-01-03 12:45:20|447.17|441.77|447.16|441.76|447.19|441.79|447.15|441.75|15
1641213930000|2022-01-03 12:45:30|447.17|441.77|447.11|441.71|447.19|441.79|447.05|441.65|15
1641213940000|2022-01-03 12:45:40|447.1|441.7|447.11|441.71|447.11|441.71|447.1|441.7|2
1641213950000|2022-01-03 12:45:50|447.12|441.72|447.11|441.71|447.12|441.72|447.11|441.71|2
1641213960000|2022-01-03 12:46:00|447.08|441.68|447.08|441.68|447.1|441.7|447.07|441.67|7
1641213970000|2022-01-03 12:46:10|447.11|441.71|447.27|441.87|447.28|441.88|447.11|441.71|17
1641213980000|2022-01-03 12:46:20|447.28|441.88|447.27|441.87|447.28|441.88|447.27|441.87|4
1641213990000|2022-01-03 12:46:30|447.26|441.86|447.14|441.74|447.29|441.89|447.13|441.73|18
1641214000000|2022-01-03 12:46:40|447.15|441.75|447.17|441.77|447.19|441.79|447.14|441.74|11
1641214010000|2022-01-03 12:46:50|447.16|441.76|447.1|441.7|447.17|441.77|447.04|441.64|22
1641214020000|2022-01-03 12:47:00|447.09|441.69|447.09|441.69|447.11|441.71|447.08|441.68|14
1641214030000|2022-01-03 12:47:10|447.08|441.68|447.09|441.69|447.1|441.7|447.08|441.68|8
1641214040000|2022-01-03 12:47:20|447.08|441.68|446.99|441.59|447.08|441.68|446.99|441.59|11
1641214050000|2022-01-03 12:47:30|447|441.6|446.98|441.58|447|441.6|446.98|441.58|9
1641214060000|2022-01-03 12:47:40|446.97|441.57|446.68|441.28|446.99|441.59|446.68|441.28|19
1641214070000|2022-01-03 12:47:50|446.69|441.29|446.69|441.29|446.76|441.36|446.67|441.27|20
1641214080000|2022-01-03 12:48:00|446.76|441.36|446.73|441.33|446.76|441.36|446.69|441.29|19
1641214090000|2022-01-03 12:48:10|446.71|441.31|446.61|441.21|446.73|441.33|446.59|441.19|23
1641214100000|2022-01-03 12:48:20|446.62|441.22|446.7|441.3|446.71|441.31|446.58|441.18|14
1641214110000|2022-01-03 12:48:30|446.69|441.29|446.65|441.25|446.69|441.29|446.64|441.24|9
1641214120000|2022-01-03 12:48:40|446.66|441.26|446.65|441.25|446.66|441.26|446.65|441.25|4
1641214130000|2022-01-03 12:48:50|446.66|441.26|446.68|441.28|446.69|441.29|446.63|441.23|13
1641214140000|2022-01-03 12:49:00|446.67|441.27|446.69|441.29|446.71|441.31|446.67|441.27|11
1641214150000|2022-01-03 12:49:10|446.68|441.28|446.67|441.27|446.68|441.28|446.67|441.27|4
1641214170000|2022-01-03 12:49:30|446.65|441.25|446.46|441.06|446.65|441.25|446.38|440.98|17
1641214180000|2022-01-03 12:49:40|446.45|441.05|446.44|441.04|446.45|441.05|446.43|441.03|4
1641214190000|2022-01-03 12:49:50|446.45|441.05|446.32|440.92|446.45|441.05|446.32|440.92|11
1641214200000|2022-01-03 12:50:00|446.33|440.93|446.37|440.97|446.43|441.03|446.33|440.93|13
1641214210000|2022-01-03 12:50:10|446.38|440.98|446.35|440.95|446.39|440.99|446.32|440.92|16
1641214220000|2022-01-03 12:50:20|446.33|440.93|446.34|440.94|446.34|440.94|446.32|440.92|11
1641214230000|2022-01-03 12:50:30|446.35|440.95|446.37|440.97|446.37|440.97|446.35|440.95|5
1641214240000|2022-01-03 12:50:40|446.36|440.96|446.38|440.98|446.41|441.01|446.36|440.96|9
1641214250000|2022-01-03 12:50:50|446.37|440.97|446.4|441|446.4|441|446.37|440.97|6
1641214260000|2022-01-03 12:51:00|446.39|440.99|446.39|440.99|446.39|440.99|446.38|440.98|3
1641214270000|2022-01-03 12:51:10|446.38|440.98|446.39|440.99|446.4|441|446.38|440.98|4
1641214280000|2022-01-03 12:51:20|446.4|441|446.59|441.19|446.59|441.19|446.39|440.99|11
1641214290000|2022-01-03 12:51:30|446.58|441.18|446.63|441.23|446.64|441.24|446.58|441.18|18
1641214300000|2022-01-03 12:51:40|446.64|441.24|446.63|441.23|446.64|441.24|446.63|441.23|4
1641214310000|2022-01-03 12:51:50|446.62|441.22|446.57|441.17|446.62|441.22|446.55|441.15|13
1641214320000|2022-01-03 12:52:00|446.58|441.18|446.57|441.17|446.58|441.18|446.57|441.17|2
1641214330000|2022-01-03 12:52:10|446.59|441.19|446.54|441.14|446.59|441.19|446.54|441.14|8
1641214340000|2022-01-03 12:52:20|446.49|441.09|446.26|440.86|446.49|441.09|446.25|440.85|23
1641214350000|2022-01-03 12:52:30|446.27|440.87|446.34|440.94|446.34|440.94|446.27|440.87|16
1641214360000|2022-01-03 12:52:40|446.31|440.91|446.19|440.79|446.34|440.94|446.19|440.79|18
1641214370000|2022-01-03 12:52:50|446.2|440.8|446.39|440.99|446.42|441.02|446.2|440.8|22
1641214380000|2022-01-03 12:53:00|446.41|441.01|446.39|440.99|446.41|441.01|446.37|440.97|14
1641214390000|2022-01-03 12:53:10|446.38|440.98|446.39|440.99|446.39|440.99|446.38|440.98|2
1641214400000|2022-01-03 12:53:20|446.41|441.01|446.36|440.96|446.41|441.01|446.33|440.93|13
1641214410000|2022-01-03 12:53:30|446.38|440.98|446.39|440.99|446.43|441.03|446.37|440.97|9
1641214420000|2022-01-03 12:53:40|446.4|441|446.39|440.99|446.42|441.02|446.37|440.97|14
1641214430000|2022-01-03 12:53:50|446.4|441|446.42|441.02|446.43|441.03|446.39|440.99|12
1641214440000|2022-01-03 12:54:00|446.43|441.03|446.41|441.01|446.45|441.05|446.41|441.01|22
1641214450000|2022-01-03 12:54:10|446.4|441|446.39|440.99|446.42|441.02|446.39|440.99|12
1641214460000|2022-01-03 12:54:20|446.41|441.01|446.3|440.9|446.41|441.01|446.28|440.88|8
1641214470000|2022-01-03 12:54:30|446.28|440.88|446.31|440.91|446.35|440.95|446.28|440.88|12
1641214480000|2022-01-03 12:54:40|446.35|440.95|446.36|440.96|446.38|440.98|446.31|440.91|11
1641214490000|2022-01-03 12:54:50|446.35|440.95|446.3|440.9|446.35|440.95|446.3|440.9|11
1641214500000|2022-01-03 12:55:00|446.35|440.95|446.39|440.99|446.39|440.99|446.35|440.95|5
1641214510000|2022-01-03 12:55:10|446.4|441|446.43|441.03|446.43|441.03|446.39|440.99|12
1641214520000|2022-01-03 12:55:20|446.42|441.02|446.38|440.98|446.42|441.02|446.37|440.97|7
1641214530000|2022-01-03 12:55:30|446.39|440.99|446.44|441.04|446.44|441.04|446.39|440.99|6
1641214540000|2022-01-03 12:55:40|446.41|441.01|446.4|441|446.41|441.01|446.37|440.97|4
1641214550000|2022-01-03 12:55:50|446.37|440.97|446.43|441.03|446.43|441.03|446.37|440.97|7
1641214560000|2022-01-03 12:56:00|446.42|441.02|446.44|441.04|446.44|441.04|446.37|440.97|12
1641214570000|2022-01-03 12:56:10|446.4|441|446.29|440.89|446.44|441.04|446.29|440.89|11
1641214580000|2022-01-03 12:56:20|446.31|440.91|446.31|440.91|446.35|440.95|446.29|440.89|8
1641214590000|2022-01-03 12:56:30|446.3|440.9|446.34|440.94|446.34|440.94|446.29|440.89|12
1641214600000|2022-01-03 12:56:40|446.35|440.95|446.32|440.92|446.41|441.01|446.31|440.91|5
1641214610000|2022-01-03 12:56:50|446.31|440.91|446.29|440.89|446.31|440.91|446.29|440.89|7
1641214620000|2022-01-03 12:57:00|446.28|440.88|446.29|440.89|446.29|440.89|446.28|440.88|2
1641214630000|2022-01-03 12:57:10|446.28|440.88|446.28|440.88|446.31|440.91|446.26|440.86|11
1641214640000|2022-01-03 12:57:20|446.29|440.89|446.27|440.87|446.29|440.89|446.27|440.87|3
1641214650000|2022-01-03 12:57:30|446.28|440.88|446.27|440.87|446.29|440.89|446.24|440.84|18
1641214660000|2022-01-03 12:57:40|446.28|440.88|446.27|440.87|446.29|440.89|446.27|440.87|7
1641214670000|2022-01-03 12:57:50|446.28|440.88|446.29|440.89|446.31|440.91|446.28|440.88|4
1641214680000|2022-01-03 12:58:00|446.3|440.9|446.29|440.89|446.3|440.9|446.29|440.89|2
1641214690000|2022-01-03 12:58:10|446.3|440.9|446.3|440.9|446.3|440.9|446.27|440.87|8
1641214700000|2022-01-03 12:58:20|446.29|440.89|446.27|440.87|446.3|440.9|446.27|440.87|15
1641214710000|2022-01-03 12:58:30|446.28|440.88|446.46|441.06|446.54|441.14|446.27|440.87|24
1641214720000|2022-01-03 12:58:40|446.47|441.07|446.5|441.1|446.5|441.1|446.46|441.06|13
1641214730000|2022-01-03 12:58:50|446.49|441.09|446.51|441.11|446.53|441.13|446.47|441.07|19
1641214740000|2022-01-03 12:59:00|446.48|441.08|446.47|441.07|446.5|441.1|446.44|441.04|12
1641214750000|2022-01-03 12:59:10|446.48|441.08|446.5|441.1|446.51|441.11|446.48|441.08|7
1641214760000|2022-01-03 12:59:20|446.51|441.11|446.49|441.09|446.51|441.11|446.48|441.08|12
1641214770000|2022-01-03 12:59:30|446.5|441.1|446.48|441.08|446.5|441.1|446.47|441.07|13
1641214780000|2022-01-03 12:59:40|446.47|441.07|446.48|441.08|446.49|441.09|446.46|441.06|14
1641214790000|2022-01-03 12:59:50|446.46|441.06|446.56|441.16|446.57|441.17|446.46|441.06|9
1641214800000|2022-01-03 13:00:00|446.55|441.15|446.55|441.15|446.6|441.2|446.53|441.13|18
1641214810000|2022-01-03 13:00:10|446.54|441.14|446.76|441.36|446.78|441.38|446.53|441.13|28
1641214820000|2022-01-03 13:00:20|446.75|441.35|446.8|441.4|446.8|441.4|446.73|441.33|19
1641214830000|2022-01-03 13:00:30|446.74|441.34|446.8|441.4|446.81|441.41|446.74|441.34|16
1641214840000|2022-01-03 13:00:40|446.81|441.41|446.77|441.37|446.81|441.41|446.76|441.36|7
1641214850000|2022-01-03 13:00:50|446.78|441.38|446.92|441.52|446.92|441.52|446.78|441.38|17
1641214860000|2022-01-03 13:01:00|446.91|441.51|446.93|441.53|446.94|441.54|446.89|441.49|17
1641214870000|2022-01-03 13:01:10|446.92|441.52|446.98|441.58|447|441.6|446.9|441.5|19
1641214880000|2022-01-03 13:01:20|446.97|441.57|447.09|441.69|447.12|441.72|446.97|441.57|18
1641214890000|2022-01-03 13:01:30|447.1|441.7|446.98|441.58|447.13|441.73|446.94|441.54|21
1641214900000|2022-01-03 13:01:40|446.99|441.59|447.26|441.86|447.29|441.89|446.93|441.53|29
1641214910000|2022-01-03 13:01:50|447.24|441.84|447.26|441.86|447.3|441.9|447.24|441.84|13
1641214920000|2022-01-03 13:02:00|447.25|441.85|447.17|441.77|447.29|441.89|447.15|441.75|24
1641214930000|2022-01-03 13:02:10|447.16|441.76|446.99|441.59|447.17|441.77|446.99|441.59|24
1641214940000|2022-01-03 13:02:20|447|441.6|447.03|441.63|447.06|441.66|446.99|441.59|14
1641214950000|2022-01-03 13:02:30|447.04|441.64|447.01|441.61|447.07|441.67|447|441.6|18
1641214960000|2022-01-03 13:02:40|447.03|441.63|447.05|441.65|447.05|441.65|447.01|441.61|11
1641214970000|2022-01-03 13:02:50|447.06|441.66|447.07|441.67|447.07|441.67|447.04|441.64|11
1641214980000|2022-01-03 13:03:00|447.06|441.66|447.03|441.63|447.06|441.66|447.03|441.63|10
1641214990000|2022-01-03 13:03:10|447.04|441.64|446.97|441.57|447.04|441.64|446.93|441.53|14
1641215000000|2022-01-03 13:03:20|446.99|441.59|447.03|441.63|447.04|441.64|446.96|441.56|17
1641215010000|2022-01-03 13:03:30|447|441.6|447.04|441.64|447.04|441.64|446.93|441.53|15
1641215020000|2022-01-03 13:03:40|447.01|441.61|447.04|441.64|447.04|441.64|447.01|441.61|6
1641215030000|2022-01-03 13:03:50|447.03|441.63|447.03|441.63|447.05|441.65|447.03|441.63|4
1641215040000|2022-01-03 13:04:00|447.04|441.64|447.09|441.69|447.13|441.73|447.04|441.64|13
1641215050000|2022-01-03 13:04:10|447.1|441.7|447.1|441.7|447.11|441.71|447.09|441.69|9
1641215060000|2022-01-03 13:04:20|447.09|441.69|447.09|441.69|447.12|441.72|447.09|441.69|12
1641215070000|2022-01-03 13:04:30|447.11|441.71|447.09|441.69|447.11|441.71|447.09|441.69|4
1641215080000|2022-01-03 13:04:40|447.1|441.7|447.17|441.77|447.17|441.77|447.08|441.68|15
1641215090000|2022-01-03 13:04:50|447.18|441.78|447.19|441.79|447.19|441.79|447.18|441.78|2
1641215100000|2022-01-03 13:05:00|447.2|441.8|447.2|441.8|447.2|441.8|447.18|441.78|5
1641215110000|2022-01-03 13:05:10|447.19|441.79|447.13|441.73|447.19|441.79|447.13|441.73|8
1641215120000|2022-01-03 13:05:20|447.12|441.72|447.03|441.63|447.16|441.76|447.01|441.61|20
1641215130000|2022-01-03 13:05:30|447.02|441.62|447.06|441.66|447.06|441.66|447.02|441.62|6
1641215140000|2022-01-03 13:05:40|447.05|441.65|447.06|441.66|447.06|441.66|447.04|441.64|6
1641215150000|2022-01-03 13:05:50|447.03|441.63|447.03|441.63|447.03|441.63|446.99|441.59|5
1641215160000|2022-01-03 13:06:00|446.99|441.59|447.04|441.64|447.04|441.64|446.94|441.54|17
1641215170000|2022-01-03 13:06:10|447.03|441.63|446.98|441.58|447.06|441.66|446.91|441.51|18
1641215180000|2022-01-03 13:06:20|446.93|441.53|446.93|441.53|446.93|441.53|446.91|441.51|7
1641215190000|2022-01-03 13:06:30|446.92|441.52|446.97|441.57|447.01|441.61|446.92|441.52|12
1641215200000|2022-01-03 13:06:40|446.89|441.49|446.97|441.57|446.97|441.57|446.89|441.49|4
1641215210000|2022-01-03 13:06:50|446.95|441.55|446.93|441.53|447|441.6|446.92|441.52|14
1641215220000|2022-01-03 13:07:00|446.96|441.56|446.77|441.37|446.97|441.57|446.74|441.34|18
1641215230000|2022-01-03 13:07:10|446.78|441.38|446.84|441.44|446.87|441.47|446.76|441.36|12
1641215240000|2022-01-03 13:07:20|446.82|441.42|447.16|441.76|447.16|441.76|446.78|441.38|18
1641215250000|2022-01-03 13:07:30|447.11|441.71|447.17|441.77|447.28|441.88|447.11|441.71|23
1641215260000|2022-01-03 13:07:40|447.2|441.8|447.19|441.79|447.28|441.88|447.14|441.74|29
1641215270000|2022-01-03 13:07:50|447.2|441.8|447.25|441.85|447.26|441.86|447.17|441.77|17
1641215280000|2022-01-03 13:08:00|447.23|441.83|447.28|441.88|447.32|441.92|447.2|441.8|20
1641215290000|2022-01-03 13:08:10|447.24|441.84|447.26|441.86|447.32|441.92|447.24|441.84|18
1641215300000|2022-01-03 13:08:20|447.3|441.9|447.3|441.9|447.32|441.92|447.25|441.85|14
1641215310000|2022-01-03 13:08:30|447.28|441.88|447.3|441.9|447.3|441.9|447.27|441.87|10
1641215320000|2022-01-03 13:08:40|447.28|441.88|447.22|441.82|447.29|441.89|447.2|441.8|11
1641215330000|2022-01-03 13:08:50|447.2|441.8|447.11|441.71|447.2|441.8|447.09|441.69|20
1641215340000|2022-01-03 13:09:00|447.09|441.69|447.11|441.71|447.14|441.74|447.07|441.67|12
1641215350000|2022-01-03 13:09:10|447.08|441.68|447.09|441.69|447.1|441.7|447.08|441.68|6
1641215360000|2022-01-03 13:09:20|447.08|441.68|447.11|441.71|447.11|441.71|447.08|441.68|6
1641215370000|2022-01-03 13:09:30|447.09|441.69|447.12|441.72|447.16|441.76|447.09|441.69|5
1641215380000|2022-01-03 13:09:40|447.15|441.75|447.14|441.74|447.16|441.76|447.09|441.69|11
1641215390000|2022-01-03 13:09:50|447.13|441.73|447.11|441.71|447.14|441.74|447.1|441.7|11
1641215400000|2022-01-03 13:10:00|447.13|441.73|447.19|441.79|447.19|441.79|447.1|441.7|21
1641215410000|2022-01-03 13:10:10|447.16|441.76|447.14|441.74|447.17|441.77|447.1|441.7|16
1641215420000|2022-01-03 13:10:20|447.15|441.75|447.16|441.76|447.21|441.81|447.1|441.7|27
1641215430000|2022-01-03 13:10:30|447.13|441.73|447.21|441.81|447.21|441.81|447.1|441.7|17
1641215440000|2022-01-03 13:10:40|447.14|441.74|447.1|441.7|447.16|441.76|447.1|441.7|16
1641215450000|2022-01-03 13:10:50|447.13|441.73|447.16|441.76|447.17|441.77|447.12|441.72|14
1641215460000|2022-01-03 13:11:00|447.14|441.74|447.19|441.79|447.21|441.81|447.14|441.74|16
1641215470000|2022-01-03 13:11:10|447.18|441.78|447.23|441.83|447.26|441.86|447.18|441.78|10
1641215480000|2022-01-03 13:11:20|447.21|441.81|447.2|441.8|447.23|441.83|447.17|441.77|13
1641215490000|2022-01-03 13:11:30|447.21|441.81|447.19|441.79|447.22|441.82|447.19|441.79|14
1641215500000|2022-01-03 13:11:40|447.18|441.78|447.18|441.78|447.2|441.8|447.17|441.77|5
1641215510000|2022-01-03 13:11:50|447.19|441.79|447.14|441.74|447.19|441.79|447.14|441.74|5
1641215520000|2022-01-03 13:12:00|447.17|441.77|447.15|441.75|447.17|441.77|447.14|441.74|7
1641215530000|2022-01-03 13:12:10|447.16|441.76|447.19|441.79|447.19|441.79|447.14|441.74|8
1641215540000|2022-01-03 13:12:20|447.21|441.81|447.2|441.8|447.22|441.82|447.2|441.8|5
1641215550000|2022-01-03 13:12:30|447.21|441.81|447.22|441.82|447.22|441.82|447.19|441.79|14
1641215560000|2022-01-03 13:12:40|447.2|441.8|447.12|441.72|447.21|441.81|447.12|441.72|14
1641215570000|2022-01-03 13:12:50|447.14|441.74|447.18|441.78|447.19|441.79|447.12|441.72|12
1641215580000|2022-01-03 13:13:00|447.14|441.74|447.14|441.74|447.18|441.78|447.13|441.73|9
1641215590000|2022-01-03 13:13:10|447.16|441.76|447.14|441.74|447.16|441.76|447.14|441.74|6
1641215600000|2022-01-03 13:13:20|447.15|441.75|447.16|441.76|447.19|441.79|447.14|441.74|15
1641215610000|2022-01-03 13:13:30|447.17|441.77|447.03|441.63|447.17|441.77|446.99|441.59|21
1641215620000|2022-01-03 13:13:40|447.04|441.64|447.06|441.66|447.06|441.66|447.03|441.63|6
1641215630000|2022-01-03 13:13:50|447.04|441.64|447.02|441.62|447.07|441.67|447.01|441.61|10
1641215640000|2022-01-03 13:14:00|447.03|441.63|447.03|441.63|447.04|441.64|447.01|441.61|9
1641215650000|2022-01-03 13:14:10|447.04|441.64|447.15|441.75|447.15|441.75|447.03|441.63|11
1641215660000|2022-01-03 13:14:20|447.13|441.73|447.13|441.73|447.2|441.8|447.11|441.71|19
1641215670000|2022-01-03 13:14:30|447.14|441.74|447.12|441.72|447.19|441.79|447.08|441.68|13
1641215680000|2022-01-03 13:14:40|447.15|441.75|447.03|441.63|447.15|441.75|447|441.6|24
1641215690000|2022-01-03 13:14:50|447.02|441.62|447.08|441.68|447.09|441.69|447.01|441.61|26
1641215700000|2022-01-03 13:15:00|447.07|441.67|447.08|441.68|447.1|441.7|447.06|441.66|17
1641215710000|2022-01-03 13:15:10|447.07|441.67|447.14|441.74|447.17|441.77|447.06|441.66|26
1641215720000|2022-01-03 13:15:20|447.12|441.72|447.14|441.74|447.18|441.78|447.08|441.68|20
1641215730000|2022-01-03 13:15:30|447.11|441.71|447.08|441.68|447.18|441.78|447.08|441.68|23
1641215740000|2022-01-03 13:15:40|447.12|441.72|447.1|441.7|447.14|441.74|447.1|441.7|14
1641215750000|2022-01-03 13:15:50|447.14|441.74|447.12|441.72|447.14|441.74|447.11|441.71|9
1641215760000|2022-01-03 13:16:00|447.15|441.75|447.3|441.9|447.3|441.9|447.12|441.72|22
1641215770000|2022-01-03 13:16:10|447.29|441.89|447.38|441.98|447.38|441.98|447.29|441.89|14
1641215780000|2022-01-03 13:16:20|447.39|441.99|447.35|441.95|447.39|441.99|447.35|441.95|7
1641215790000|2022-01-03 13:16:30|447.37|441.97|447.38|441.98|447.38|441.98|447.35|441.95|13
1641215800000|2022-01-03 13:16:40|447.36|441.96|447.39|441.99|447.41|442.01|447.36|441.96|14
1641215810000|2022-01-03 13:16:50|447.4|442|447.4|442|447.47|442.07|447.4|442|15
1641215820000|2022-01-03 13:17:00|447.41|442.01|447.4|442|447.43|442.03|447.37|441.97|17
1641215830000|2022-01-03 13:17:10|447.39|441.99|447.39|441.99|447.4|442|447.39|441.99|7
1641215840000|2022-01-03 13:17:20|447.4|442|447.72|442.32|447.73|442.33|447.38|441.98|24
1641215850000|2022-01-03 13:17:30|447.7|442.3|447.71|442.31|447.71|442.31|447.69|442.29|8
1641215860000|2022-01-03 13:17:40|447.73|442.33|447.95|442.55|447.95|442.55|447.7|442.3|12
1641215870000|2022-01-03 13:17:50|447.94|442.54|447.93|442.53|447.98|442.58|447.92|442.52|21
1641215880000|2022-01-03 13:18:00|447.95|442.55|448.02|442.62|448.03|442.63|447.95|442.55|13
1641215890000|2022-01-03 13:18:10|448.01|442.61|447.83|442.43|448.01|442.61|447.79|442.39|17
1641215900000|2022-01-03 13:18:20|447.85|442.45|447.85|442.45|447.91|442.51|447.85|442.45|15
1641215910000|2022-01-03 13:18:30|447.84|442.44|447.86|442.46|447.87|442.47|447.84|442.44|6
1641215920000|2022-01-03 13:18:40|447.88|442.48|447.88|442.48|447.88|442.48|447.86|442.46|6
1641215930000|2022-01-03 13:18:50|447.84|442.44|447.83|442.43|447.85|442.45|447.83|442.43|8
1641215940000|2022-01-03 13:19:00|447.84|442.44|447.85|442.45|447.85|442.45|447.84|442.44|2
1641215950000|2022-01-03 13:19:10|447.86|442.46|447.84|442.44|447.86|442.46|447.84|442.44|6
1641215960000|2022-01-03 13:19:20|447.87|442.47|447.73|442.33|447.87|442.47|447.68|442.28|14
1641215970000|2022-01-03 13:19:30|447.76|442.36|447.69|442.29|447.78|442.38|447.66|442.26|19
1641216000000|2022-01-03 13:20:00|447.67|442.27|447.6|442.2|447.68|442.28|447.6|442.2|7
1641216010000|2022-01-03 13:20:10|447.59|442.19|447.59|442.19|447.6|442.2|447.59|442.19|3
1641216020000|2022-01-03 13:20:20|447.6|442.2|447.42|442.02|447.61|442.21|447.41|442.01|16
1641216030000|2022-01-03 13:20:30|447.41|442.01|447.43|442.03|447.44|442.04|447.41|442.01|4
1641216040000|2022-01-03 13:20:40|447.42|442.02|447.42|442.02|447.43|442.03|447.41|442.01|7
1641216050000|2022-01-03 13:20:50|447.41|442.01|447.44|442.04|447.45|442.05|447.4|442|15
1641216060000|2022-01-03 13:21:00|447.45|442.05|447.4|442|447.45|442.05|447.39|441.99|12
1641216070000|2022-01-03 13:21:10|447.39|441.99|447.42|442.02|447.42|442.02|447.38|441.98|16
1641216080000|2022-01-03 13:21:20|447.43|442.03|447.58|442.18|447.61|442.21|447.42|442.02|18
1641216090000|2022-01-03 13:21:30|447.57|442.17|447.61|442.21|447.61|442.21|447.57|442.17|7
1641216110000|2022-01-03 13:21:50|447.59|442.19|447.59|442.19|447.61|442.21|447.59|442.19|3
1641216120000|2022-01-03 13:22:00|447.63|442.23|447.59|442.19|447.63|442.23|447.56|442.16|8
1641216130000|2022-01-03 13:22:10|447.62|442.22|447.59|442.19|447.62|442.22|447.59|442.19|3
1641216140000|2022-01-03 13:22:20|447.62|442.22|447.63|442.23|447.63|442.23|447.59|442.19|8
1641216150000|2022-01-03 13:22:30|447.61|442.21|447.6|442.2|447.64|442.24|447.6|442.2|9
1641216160000|2022-01-03 13:22:40|447.63|442.23|447.63|442.23|447.63|442.23|447.62|442.22|3
1641216170000|2022-01-03 13:22:50|447.62|442.22|447.62|442.22|447.63|442.23|447.62|442.22|3
1641216180000|2022-01-03 13:23:00|447.69|442.29|447.64|442.24|447.69|442.29|447.63|442.23|5
1641216190000|2022-01-03 13:23:10|447.63|442.23|447.68|442.28|447.71|442.31|447.63|442.23|20
1641216200000|2022-01-03 13:23:20|447.67|442.27|447.79|442.39|447.8|442.4|447.67|442.27|14
1641216210000|2022-01-03 13:23:30|447.8|442.4|447.81|442.41|447.82|442.42|447.78|442.38|9
1641216220000|2022-01-03 13:23:40|447.8|442.4|447.84|442.44|447.84|442.44|447.8|442.4|16
1641216230000|2022-01-03 13:23:50|447.83|442.43|447.83|442.43|447.84|442.44|447.83|442.43|9
1641216240000|2022-01-03 13:24:00|447.84|442.44|447.8|442.4|447.84|442.44|447.78|442.38|13
1641216250000|2022-01-03 13:24:10|447.82|442.42|447.84|442.44|447.84|442.44|447.82|442.42|2
1641216260000|2022-01-03 13:24:20|447.79|442.39|447.85|442.45|447.85|442.45|447.79|442.39|11
1641216270000|2022-01-03 13:24:30|447.84|442.44|447.84|442.44|447.85|442.45|447.75|442.35|9
1641216280000|2022-01-03 13:24:40|447.85|442.45|447.87|442.47|447.87|442.47|447.8|442.4|9
1641216290000|2022-01-03 13:24:50|447.83|442.43|447.84|442.44|447.84|442.44|447.81|442.41|11
1641216300000|2022-01-03 13:25:00|447.83|442.43|447.84|442.44|447.85|442.45|447.79|442.39|21
1641216310000|2022-01-03 13:25:10|447.8|442.4|447.82|442.42|447.86|442.46|447.8|442.4|16
1641216320000|2022-01-03 13:25:20|447.83|442.43|447.81|442.41|447.88|442.48|447.77|442.37|18
1641216330000|2022-01-03 13:25:30|447.82|442.42|447.61|442.21|447.85|442.45|447.61|442.21|21
1641216340000|2022-01-03 13:25:40|447.62|442.22|447.66|442.26|447.69|442.29|447.57|442.17|20
1641216350000|2022-01-03 13:25:50|447.63|442.23|447.61|442.21|447.66|442.26|447.55|442.15|15
1641216360000|2022-01-03 13:26:00|447.64|442.24|447.75|442.35|447.79|442.39|447.55|442.15|24
1641216370000|2022-01-03 13:26:10|447.8|442.4|447.8|442.4|447.83|442.43|447.74|442.34|24
1641216380000|2022-01-03 13:26:20|447.77|442.37|447.8|442.4|447.82|442.42|447.7|442.3|21
1641216390000|2022-01-03 13:26:30|447.78|442.38|447.78|442.38|447.78|442.38|447.78|442.38|1
1641216400000|2022-01-03 13:26:40|447.8|442.4|447.78|442.38|447.8|442.4|447.77|442.37|6
1641216410000|2022-01-03 13:26:50|447.8|442.4|447.79|442.39|447.8|442.4|447.78|442.38|5
1641216420000|2022-01-03 13:27:00|447.78|442.38|447.78|442.38|447.79|442.39|447.75|442.35|12
1641216430000|2022-01-03 13:27:10|447.76|442.36|447.75|442.35|447.78|442.38|447.74|442.34|7
1641216440000|2022-01-03 13:27:20|447.73|442.33|447.73|442.33|447.77|442.37|447.73|442.33|13
1641216450000|2022-01-03 13:27:30|447.75|442.35|447.73|442.33|447.76|442.36|447.72|442.32|5
1641216460000|2022-01-03 13:27:40|447.74|442.34|447.75|442.35|447.77|442.37|447.73|442.33|8
1641216470000|2022-01-03 13:27:50|447.74|442.34|448.08|442.68|448.08|442.68|447.74|442.34|15
1641216480000|2022-01-03 13:28:00|448|442.6|448.11|442.71|448.12|442.72|448|442.6|26
1641216490000|2022-01-03 13:28:10|448.1|442.7|448.07|442.67|448.12|442.72|448.06|442.66|14
1641216500000|2022-01-03 13:28:20|448.12|442.72|448.08|442.68|448.12|442.72|448.07|442.67|5
1641216510000|2022-01-03 13:28:30|448.12|442.72|448.07|442.67|448.12|442.72|448.07|442.67|17
1641216520000|2022-01-03 13:28:40|448.11|442.71|448.04|442.64|448.11|442.71|447.99|442.59|15
1641216540000|2022-01-03 13:29:00|448.05|442.65|448.08|442.68|448.09|442.69|448.04|442.64|12
1641216550000|2022-01-03 13:29:10|448.09|442.69|448.09|442.69|448.1|442.7|448.07|442.67|13
1641216560000|2022-01-03 13:29:20|448.1|442.7|448.09|442.69|448.1|442.7|448.08|442.68|14
1641216570000|2022-01-03 13:29:30|448.08|442.68|448.09|442.69|448.09|442.69|448.08|442.68|14
1641216580000|2022-01-03 13:29:40|448.08|442.68|448.08|442.68|448.09|442.69|448.04|442.64|13
1641216590000|2022-01-03 13:29:50|448.07|442.67|448.12|442.72|448.13|442.73|448.07|442.67|7
1641216600000|2022-01-03 13:30:00|448.07|442.67|448.14|442.74|448.17|442.77|448.05|442.65|18
1641216610000|2022-01-03 13:30:10|448.13|442.73|448.14|442.74|448.16|442.76|448.09|442.69|17
1641216620000|2022-01-03 13:30:20|448.15|442.75|448.11|442.71|448.15|442.75|448.11|442.71|15
1641216630000|2022-01-03 13:30:30|448.14|442.74|448.13|442.73|448.18|442.78|448.12|442.72|19
1641216640000|2022-01-03 13:30:40|448.14|442.74|448.23|442.83|448.23|442.83|448.13|442.73|11
1641216650000|2022-01-03 13:30:50|448.22|442.82|448.17|442.77|448.23|442.83|448.17|442.77|16
1641216660000|2022-01-03 13:31:00|448.18|442.78|449.07|443.67|449.34|443.94|448.17|442.77|26
1641216670000|2022-01-03 13:31:10|449.03|443.63|448.81|443.41|449.03|443.63|448.8|443.4|27
1641216680000|2022-01-03 13:31:20|448.88|443.48|449.09|443.69|449.09|443.69|448.85|443.45|31
1641216690000|2022-01-03 13:31:30|449.07|443.67|449.16|443.76|449.17|443.77|449.07|443.67|20
1641216700000|2022-01-03 13:31:40|449.04|443.64|448.83|443.43|449.11|443.71|448.83|443.43|32
1641216710000|2022-01-03 13:31:50|448.81|443.41|448.83|443.43|448.88|443.48|448.81|443.41|9
1641216720000|2022-01-03 13:32:00|448.85|443.45|448.92|443.52|448.96|443.56|448.85|443.45|24
1641216730000|2022-01-03 13:32:10|448.94|443.54|448.95|443.55|448.97|443.57|448.91|443.51|19
1641216740000|2022-01-03 13:32:20|448.96|443.56|448.95|443.55|448.98|443.58|448.92|443.52|18
1641216750000|2022-01-03 13:32:30|448.94|443.54|448.94|443.54|448.95|443.55|448.93|443.53|8
1641216760000|2022-01-03 13:32:40|448.93|443.53|449|443.6|449|443.6|448.92|443.52|6
1641216770000|2022-01-03 13:32:50|449.06|443.66|449.04|443.64|449.06|443.66|449.02|443.62|8
1641216780000|2022-01-03 13:33:00|449.05|443.65|449.04|443.64|449.06|443.66|449|443.6|12
1641216790000|2022-01-03 13:33:10|449.03|443.63|448.73|443.33|449.03|443.63|448.69|443.29|35
1641216800000|2022-01-03 13:33:20|448.74|443.34|448.73|443.33|448.76|443.36|448.72|443.32|5
1641216810000|2022-01-03 13:33:30|448.72|443.32|448.7|443.3|448.74|443.34|448.7|443.3|8
1641216820000|2022-01-03 13:33:40|448.67|443.27|448.69|443.29|448.71|443.31|448.67|443.27|14
1641216830000|2022-01-03 13:33:50|448.68|443.28|448.59|443.19|448.7|443.3|448.57|443.17|27
1641216840000|2022-01-03 13:34:00|448.56|443.16|448.31|442.91|448.65|443.25|448.29|442.89|26
1641216850000|2022-01-03 13:34:10|448.3|442.9|448.33|442.93|448.35|442.95|448.3|442.9|13
1641216860000|2022-01-03 13:34:20|448.32|442.92|448.27|442.87|448.35|442.95|448.24|442.84|10
1641216870000|2022-01-03 13:34:30|448.3|442.9|448.27|442.87|448.3|442.9|448.24|442.84|11
1641216880000|2022-01-03 13:34:40|448.25|442.85|448.23|442.83|448.26|442.86|448.22|442.82|11
1641216890000|2022-01-03 13:34:50|448.24|442.84|448.37|442.97|448.38|442.98|448.2|442.8|18
1641216900000|2022-01-03 13:35:00|448.38|442.98|448.41|443.01|448.43|443.03|448.38|442.98|11
1641216910000|2022-01-03 13:35:10|448.42|443.02|448.46|443.06|448.46|443.06|448.42|443.02|10
1641216920000|2022-01-03 13:35:20|448.47|443.07|448.45|443.05|448.48|443.08|448.45|443.05|9
1641216930000|2022-01-03 13:35:30|448.44|443.04|448.46|443.06|448.46|443.06|448.44|443.04|9
1641216940000|2022-01-03 13:35:40|448.45|443.05|448.47|443.07|448.47|443.07|448.44|443.04|9
1641216950000|2022-01-03 13:35:50|448.45|443.05|448.48|443.08|448.48|443.08|448.45|443.05|6
1641216960000|2022-01-03 13:36:00|448.44|443.04|448.45|443.05|448.47|443.07|448.44|443.04|12
1641216970000|2022-01-03 13:36:10|448.44|443.04|448.45|443.05|448.48|443.08|448.41|443.01|9
1641216980000|2022-01-03 13:36:20|448.42|443.02|448.42|443.02|448.45|443.05|448.41|443.01|6
1641216990000|2022-01-03 13:36:30|448.43|443.03|448.22|442.82|448.48|443.08|448.22|442.82|14
1641217000000|2022-01-03 13:36:40|448.25|442.85|448.32|442.92|448.36|442.96|448.25|442.85|28
1641217010000|2022-01-03 13:36:50|448.34|442.94|448.32|442.92|448.35|442.95|448.32|442.92|8
1641217020000|2022-01-03 13:37:00|448.31|442.91|448.32|442.92|448.33|442.93|448.25|442.85|20
1641217030000|2022-01-03 13:37:10|448.33|442.93|448.3|442.9|448.33|442.93|448.25|442.85|12
1641217040000|2022-01-03 13:37:20|448.31|442.91|448.26|442.86|448.32|442.92|448.26|442.86|21
1641217050000|2022-01-03 13:37:30|448.28|442.88|448.25|442.85|448.29|442.89|448.22|442.82|16
1641217060000|2022-01-03 13:37:40|448.26|442.86|448.28|442.88|448.28|442.88|448.24|442.84|6
1641217070000|2022-01-03 13:37:50|448.27|442.87|448.34|442.94|448.41|443.01|448.27|442.87|11
1641217080000|2022-01-03 13:38:00|448.33|442.93|448.45|443.05|448.46|443.06|448.33|442.93|19
1641217090000|2022-01-03 13:38:10|448.51|443.11|448.46|443.06|448.53|443.13|448.42|443.02|21
1641217100000|2022-01-03 13:38:20|448.48|443.08|448.45|443.05|448.48|443.08|448.43|443.03|19
1641217110000|2022-01-03 13:38:30|448.44|443.04|448.46|443.06|448.47|443.07|448.4|443|18
1641217120000|2022-01-03 13:38:40|448.47|443.07|448.35|442.95|448.47|443.07|448.28|442.88|26
1641217130000|2022-01-03 13:38:50|448.34|442.94|448.36|442.96|448.38|442.98|448.31|442.91|22
1641217140000|2022-01-03 13:39:00|448.37|442.97|448.37|442.97|448.37|442.97|448.37|442.97|1
1641217150000|2022-01-03 13:39:10|448.34|442.94|448.37|442.97|448.37|442.97|448.34|442.94|2
1641217160000|2022-01-03 13:39:20|448.35|442.95|448.44|443.04|448.47|443.07|448.35|442.95|12
1641217170000|2022-01-03 13:39:30|448.43|443.03|448.43|443.03|448.43|443.03|448.37|442.97|10
1641217180000|2022-01-03 13:39:40|448.41|443.01|448.42|443.02|448.43|443.03|448.39|442.99|13
1641217190000|2022-01-03 13:39:50|448.41|443.01|448.42|443.02|448.45|443.05|448.36|442.96|22
1641217200000|2022-01-03 13:40:00|448.37|442.97|448.4|443|448.41|443.01|448.37|442.97|11
1641217210000|2022-01-03 13:40:10|448.39|442.99|448.36|442.96|448.41|443.01|448.29|442.89|17
1641217220000|2022-01-03 13:40:20|448.33|442.93|448.35|442.95|448.36|442.96|448.31|442.91|13
1641217230000|2022-01-03 13:40:30|448.34|442.94|448.36|442.96|448.37|442.97|448.31|442.91|13
1641217240000|2022-01-03 13:40:40|448.35|442.95|448.38|442.98|448.43|443.03|448.34|442.94|20
1641217250000|2022-01-03 13:40:50|448.33|442.93|448.38|442.98|448.38|442.98|448.33|442.93|9
1641217260000|2022-01-03 13:41:00|448.35|442.95|448.33|442.93|448.38|442.98|448.3|442.9|12
1641217270000|2022-01-03 13:41:10|448.32|442.92|448.32|442.92|448.37|442.97|448.31|442.91|15
1641217280000|2022-01-03 13:41:20|448.33|442.93|448.35|442.95|448.36|442.96|448.32|442.92|19
1641217290000|2022-01-03 13:41:30|448.36|442.96|448.35|442.95|448.36|442.96|448.34|442.94|9
1641217300000|2022-01-03 13:41:40|448.36|442.96|448.31|442.91|448.37|442.97|448.31|442.91|14
1641217310000|2022-01-03 13:41:50|448.3|442.9|448.1|442.7|448.31|442.91|448|442.6|21
1641217320000|2022-01-03 13:42:00|448.11|442.71|448.08|442.68|448.11|442.71|448.05|442.65|8
1641217330000|2022-01-03 13:42:10|448.12|442.72|448.1|442.7|448.13|442.73|448.06|442.66|10
1641217340000|2022-01-03 13:42:20|448.08|442.68|448.18|442.78|448.2|442.8|448.06|442.66|17
1641217350000|2022-01-03 13:42:30|448.19|442.79|448.21|442.81|448.24|442.84|448.18|442.78|11
1641217360000|2022-01-03 13:42:40|448.22|442.82|448.23|442.83|448.24|442.84|448.21|442.81|10
1641217370000|2022-01-03 13:42:50|448.21|442.81|448.24|442.84|448.29|442.89|448.21|442.81|14
1641217380000|2022-01-03 13:43:00|448.26|442.86|448.17|442.77|448.27|442.87|448.17|442.77|8
1641217390000|2022-01-03 13:43:10|448.21|442.81|448.2|442.8|448.22|442.82|448.2|442.8|5
1641217400000|2022-01-03 13:43:20|448.21|442.81|448.2|442.8|448.21|442.81|448.2|442.8|2
1641217410000|2022-01-03 13:43:30|448.21|442.81|448.2|442.8|448.21|442.81|448.2|442.8|2
1641217420000|2022-01-03 13:43:40|448.21|442.81|448.19|442.79|448.21|442.81|448.19|442.79|2
1641217430000|2022-01-03 13:43:50|448.2|442.8|448.23|442.83|448.23|442.83|448.19|442.79|5
1641217440000|2022-01-03 13:44:00|448.19|442.79|448|442.6|448.21|442.81|447.87|442.47|17
1641217450000|2022-01-03 13:44:10|448.01|442.61|448.15|442.75|448.15|442.75|447.99|442.59|19
1641217460000|2022-01-03 13:44:20|448.16|442.76|448.15|442.75|448.16|442.76|448.12|442.72|10
1641217470000|2022-01-03 13:44:30|448.14|442.74|448.13|442.73|448.17|442.77|448.11|442.71|11
1641217480000|2022-01-03 13:44:40|448.15|442.75|448.34|442.94|448.38|442.98|448.14|442.74|14
1641217490000|2022-01-03 13:44:50|448.33|442.93|448.42|443.02|448.43|443.03|448.29|442.89|14
1641217500000|2022-01-03 13:45:00|448.44|443.04|448.46|443.06|448.52|443.12|448.43|443.03|21
1641217510000|2022-01-03 13:45:10|448.45|443.05|448.46|443.06|448.48|443.08|448.45|443.05|13
1641217520000|2022-01-03 13:45:20|448.47|443.07|448.49|443.09|448.49|443.09|448.47|443.07|3
1641217530000|2022-01-03 13:45:30|448.48|443.08|448.48|443.08|448.48|443.08|448.47|443.07|3
1641217540000|2022-01-03 13:45:40|448.49|443.09|448.48|443.08|448.49|443.09|448.48|443.08|4
1641217550000|2022-01-03 13:45:50|448.51|443.11|448.47|443.07|448.51|443.11|448.47|443.07|3
1641217560000|2022-01-03 13:46:00|448.49|443.09|448.49|443.09|448.51|443.11|448.48|443.08|7
1641217570000|2022-01-03 13:46:10|448.52|443.12|448.5|443.1|448.52|443.12|448.5|443.1|2
1641217580000|2022-01-03 13:46:20|448.51|443.11|448.51|443.11|448.51|443.11|448.5|443.1|3
1641217590000|2022-01-03 13:46:30|448.52|443.12|448.59|443.19|448.59|443.19|448.52|443.12|9
1641217600000|2022-01-03 13:46:40|448.58|443.18|448.6|443.2|448.64|443.24|448.57|443.17|15
1641217610000|2022-01-03 13:46:50|448.59|443.19|448.51|443.11|448.61|443.21|448.51|443.11|12
1641217620000|2022-01-03 13:47:00|448.5|443.1|448.54|443.14|448.56|443.16|448.5|443.1|21
1641217630000|2022-01-03 13:47:10|448.53|443.13|448.57|443.17|448.6|443.2|448.53|443.13|18
1641217640000|2022-01-03 13:47:20|448.58|443.18|448.39|442.99|448.6|443.2|448.39|442.99|14
1641217650000|2022-01-03 13:47:30|448.38|442.98|448.37|442.97|448.43|443.03|448.33|442.93|13
1641217660000|2022-01-03 13:47:40|448.4|443|448.41|443.01|448.45|443.05|448.39|442.99|16
1641217670000|2022-01-03 13:47:50|448.42|443.02|448.41|443.01|448.45|443.05|448.4|443|7
1641217680000|2022-01-03 13:48:00|448.4|443|448.41|443.01|448.43|443.03|448.4|443|5
1641217690000|2022-01-03 13:48:10|448.42|443.02|448.36|442.96|448.42|443.02|448.34|442.94|12
1641217700000|2022-01-03 13:48:20|448.35|442.95|448.38|442.98|448.39|442.99|448.35|442.95|6
1641217710000|2022-01-03 13:48:30|448.39|442.99|448.38|442.98|448.39|442.99|448.38|442.98|2
1641217720000|2022-01-03 13:48:40|448.37|442.97|448.41|443.01|448.43|443.03|448.35|442.95|18
1641217730000|2022-01-03 13:48:50|448.42|443.02|448.61|443.21|448.61|443.21|448.36|442.96|20
1641217740000|2022-01-03 13:49:00|448.6|443.2|448.61|443.21|448.61|443.21|448.6|443.2|2
1641217750000|2022-01-03 13:49:10|448.62|443.22|448.54|443.14|448.62|443.22|448.53|443.13|12
1641217760000|2022-01-03 13:49:20|448.53|443.13|448.38|442.98|448.53|443.13|448.36|442.96|13
1641217770000|2022-01-03 13:49:30|448.36|442.96|448.44|443.04|448.45|443.05|448.36|442.96|9
1641217780000|2022-01-03 13:49:40|448.43|443.03|448.43|443.03|448.46|443.06|448.43|443.03|6
1641217790000|2022-01-03 13:49:50|448.44|443.04|448.4|443|448.45|443.05|448.34|442.94|20
1641217800000|2022-01-03 13:50:00|448.38|442.98|448.4|443|448.41|443.01|448.32|442.92|19
1641217810000|2022-01-03 13:50:10|448.38|442.98|448.24|442.84|448.4|443|448.24|442.84|18
1641217820000|2022-01-03 13:50:20|448.22|442.82|448.38|442.98|448.38|442.98|448.18|442.78|27
1641217830000|2022-01-03 13:50:30|448.39|442.99|448.4|443|448.42|443.02|448.39|442.99|10
1641217840000|2022-01-03 13:50:40|448.39|442.99|448.4|443|448.42|443.02|448.38|442.98|17
1641217850000|2022-01-03 13:50:50|448.39|442.99|448.42|443.02|448.45|443.05|448.39|442.99|9
1641217860000|2022-01-03 13:51:00|448.43|443.03|448.44|443.04|448.45|443.05|448.43|443.03|5
1641217870000|2022-01-03 13:51:10|448.42|443.02|448.42|443.02|448.43|443.03|448.41|443.01|7
1641217880000|2022-01-03 13:51:20|448.43|443.03|448.42|443.02|448.43|443.03|448.42|443.02|4
1641217890000|2022-01-03 13:51:30|448.38|442.98|448.4|443|448.41|443.01|448.38|442.98|10
1641217900000|2022-01-03 13:51:40|448.39|442.99|448.39|442.99|448.41|443.01|448.39|442.99|6
1641217910000|2022-01-03 13:51:50|448.4|443|448.41|443.01|448.41|443.01|448.39|442.99|8
1641217920000|2022-01-03 13:52:00|448.42|443.02|448.42|443.02|448.42|443.02|448.4|443|9
1641217930000|2022-01-03 13:52:10|448.43|443.03|448.42|443.02|448.43|443.03|448.4|443|5
1641217940000|2022-01-03 13:52:20|448.41|443.01|448.39|442.99|448.43|443.03|448.39|442.99|12
1641217950000|2022-01-03 13:52:30|448.4|443|448.42|443.02|448.43|443.03|448.39|442.99|19
1641217960000|2022-01-03 13:52:40|448.4|443|448.4|443|448.43|443.03|448.38|442.98|10
1641217970000|2022-01-03 13:52:50|448.39|442.99|448.35|442.95|448.41|443.01|448.35|442.95|8
1641217980000|2022-01-03 13:53:00|448.36|442.96|448.37|442.97|448.37|442.97|448.36|442.96|2
1641217990000|2022-01-03 13:53:10|448.38|442.98|448.36|442.96|448.39|442.99|448.35|442.95|10
1641218000000|2022-01-03 13:53:20|448.35|442.95|448.37|442.97|448.37|442.97|448.35|442.95|2
1641218010000|2022-01-03 13:53:30|448.38|442.98|448.39|442.99|448.4|443|448.36|442.96|9
1641218020000|2022-01-03 13:53:40|448.38|442.98|448.38|442.98|448.4|443|448.37|442.97|11
1641218030000|2022-01-03 13:53:50|448.37|442.97|448.38|442.98|448.43|443.03|448.37|442.97|19
1641218040000|2022-01-03 13:54:00|448.39|442.99|448.41|443.01|448.46|443.06|448.36|442.96|14
1641218050000|2022-01-03 13:54:10|448.4|443|448.43|443.03|448.44|443.04|448.4|443|6
1641218060000|2022-01-03 13:54:20|448.41|443.01|448.43|443.03|448.44|443.04|448.39|442.99|9
1641218070000|2022-01-03 13:54:30|448.44|443.04|448.42|443.02|448.45|443.05|448.41|443.01|8
1641218080000|2022-01-03 13:54:40|448.43|443.03|448.43|443.03|448.46|443.06|448.43|443.03|5
1641218090000|2022-01-03 13:54:50|448.45|443.05|448.45|443.05|448.45|443.05|448.43|443.03|4
1641218100000|2022-01-03 13:55:00|448.43|443.03|448.45|443.05|448.45|443.05|448.43|443.03|4
1641218110000|2022-01-03 13:55:10|448.44|443.04|448.49|443.09|448.51|443.11|448.44|443.04|14
1641218120000|2022-01-03 13:55:20|448.51|443.11|448.46|443.06|448.51|443.11|448.46|443.06|6
1641218130000|2022-01-03 13:55:30|448.45|443.05|448.45|443.05|448.46|443.06|448.45|443.05|5
1641218140000|2022-01-03 13:55:40|448.44|443.04|448.35|442.95|448.45|443.05|448.35|442.95|13
1641218150000|2022-01-03 13:55:50|448.36|442.96|448.36|442.96|448.4|443|448.35|442.95|11
1641218160000|2022-01-03 13:56:00|448.37|442.97|448.45|443.05|448.49|443.09|448.36|442.96|15
1641218170000|2022-01-03 13:56:10|448.46|443.06|448.43|443.03|448.46|443.06|448.42|443.02|5
1641218180000|2022-01-03 13:56:20|448.44|443.04|448.42|443.02|448.45|443.05|448.42|443.02|8
1641218190000|2022-01-03 13:56:30|448.43|443.03|448.4|443|448.44|443.04|448.4|443|15
1641218200000|2022-01-03 13:56:40|448.44|443.04|448.41|443.01|448.44|443.04|448.4|443|12
1641218210000|2022-01-03 13:56:50|448.43|443.03|448.26|442.86|448.43|443.03|448.18|442.78|25
1641218220000|2022-01-03 13:57:00|448.3|442.9|448.19|442.79|448.3|442.9|448.19|442.79|23
1641218230000|2022-01-03 13:57:10|448.18|442.78|448.26|442.86|448.3|442.9|448.18|442.78|17
1641218240000|2022-01-03 13:57:20|448.27|442.87|448.24|442.84|448.27|442.87|448.2|442.8|16
1641218250000|2022-01-03 13:57:30|448.21|442.81|448.21|442.81|448.23|442.83|448.18|442.78|13
1641218260000|2022-01-03 13:57:40|448.2|442.8|448.19|442.79|448.23|442.83|448.17|442.77|11
1641218270000|2022-01-03 13:57:50|448.2|442.8|448.16|442.76|448.21|442.81|448.16|442.76|13
1641218280000|2022-01-03 13:58:00|448.17|442.77|448.07|442.67|448.24|442.84|448.07|442.67|19
1641218290000|2022-01-03 13:58:10|448.08|442.68|448.01|442.61|448.08|442.68|447.99|442.59|9
1641218300000|2022-01-03 13:58:20|447.99|442.59|447.94|442.54|448.01|442.61|447.91|442.51|16
1641218310000|2022-01-03 13:58:30|447.93|442.53|447.88|442.48|447.93|442.53|447.88|442.48|13
1641218320000|2022-01-03 13:58:40|447.89|442.49|447.8|442.4|447.89|442.49|447.8|442.4|15
1641218330000|2022-01-03 13:58:50|447.79|442.39|447.53|442.13|447.82|442.42|447.53|442.13|20
1641218340000|2022-01-03 13:59:00|447.51|442.11|447.56|442.16|447.58|442.18|447.48|442.08|24
1641218350000|2022-01-03 13:59:10|447.57|442.17|447.62|442.22|447.69|442.29|447.57|442.17|12
1641218360000|2022-01-03 13:59:20|447.61|442.21|447.61|442.21|447.65|442.25|447.58|442.18|22
1641218370000|2022-01-03 13:59:30|447.6|442.2|447.52|442.12|447.62|442.22|447.51|442.11|16
1641218380000|2022-01-03 13:59:40|447.53|442.13|447.52|442.12|447.53|442.13|447.5|442.1|7
1641218390000|2022-01-03 13:59:50|447.53|442.13|447.49|442.09|447.53|442.13|447.48|442.08|12
1641218400000|2022-01-03 14:00:00|447.51|442.11|447.42|442.02|447.52|442.12|447.39|441.99|19
1641218410000|2022-01-03 14:00:10|447.43|442.03|447.37|441.97|447.43|442.03|447.17|441.77|22
1641218420000|2022-01-03 14:00:20|447.36|441.96|447.49|442.09|447.54|442.14|447.29|441.89|22
1641218430000|2022-01-03 14:00:30|447.53|442.13|447.49|442.09|447.56|442.16|447.49|442.09|13
1641218440000|2022-01-03 14:00:40|447.48|442.08|447.49|442.09|447.54|442.14|447.42|442.02|15
1641218450000|2022-01-03 14:00:50|447.5|442.1|447.63|442.23|447.68|442.28|447.5|442.1|31
1641218460000|2022-01-03 14:01:00|447.61|442.21|447.65|442.25|447.65|442.25|447.61|442.21|7
1641218470000|2022-01-03 14:01:10|447.63|442.23|447.72|442.32|447.72|442.32|447.62|442.22|14
1641218480000|2022-01-03 14:01:20|447.69|442.29|447.7|442.3|447.7|442.3|447.67|442.27|4
1641218490000|2022-01-03 14:01:30|447.76|442.36|447.89|442.49|447.89|442.49|447.7|442.3|27
1641218500000|2022-01-03 14:01:40|447.88|442.48|447.91|442.51|447.95|442.55|447.88|442.48|22
1641218510000|2022-01-03 14:01:50|447.9|442.5|447.91|442.51|447.91|442.51|447.87|442.47|11
1641218520000|2022-01-03 14:02:00|447.92|442.52|447.93|442.53|448|442.6|447.92|442.52|14
1641218530000|2022-01-03 14:02:10|447.95|442.55|447.89|442.49|447.97|442.57|447.8|442.4|21
1641218540000|2022-01-03 14:02:20|447.92|442.52|447.93|442.53|447.93|442.53|447.87|442.47|16
1641218550000|2022-01-03 14:02:30|447.9|442.5|447.92|442.52|447.92|442.52|447.9|442.5|8
1641218560000|2022-01-03 14:02:40|447.93|442.53|447.86|442.46|447.94|442.54|447.86|442.46|13
1641218570000|2022-01-03 14:02:50|447.87|442.47|447.73|442.33|447.88|442.48|447.73|442.33|23
1641218580000|2022-01-03 14:03:00|447.78|442.38|447.75|442.35|447.78|442.38|447.7|442.3|14
1641218590000|2022-01-03 14:03:10|447.74|442.34|447.68|442.28|447.78|442.38|447.67|442.27|20
1641218600000|2022-01-03 14:03:20|447.69|442.29|447.69|442.29|447.74|442.34|447.68|442.28|17
1641218610000|2022-01-03 14:03:30|447.67|442.27|447.7|442.3|447.78|442.38|447.67|442.27|19
1641218620000|2022-01-03 14:03:40|447.73|442.33|447.83|442.43|447.83|442.43|447.68|442.28|17
1641218630000|2022-01-03 14:03:50|447.82|442.42|447.67|442.27|447.82|442.42|447.66|442.26|11
1641218640000|2022-01-03 14:04:00|447.68|442.28|447.68|442.28|447.7|442.3|447.65|442.25|17
1641218650000|2022-01-03 14:04:10|447.67|442.27|447.71|442.31|447.77|442.37|447.66|442.26|20
1641218660000|2022-01-03 14:04:20|447.76|442.36|447.72|442.32|447.76|442.36|447.7|442.3|19
1641218670000|2022-01-03 14:04:30|447.73|442.33|447.73|442.33|447.74|442.34|447.68|442.28|16
1641218680000|2022-01-03 14:04:40|447.74|442.34|447.76|442.36|447.8|442.4|447.7|442.3|13
1641218690000|2022-01-03 14:04:50|447.75|442.35|447.53|442.13|447.75|442.35|447.53|442.13|22
1641218700000|2022-01-03 14:05:00|447.52|442.12|447.54|442.14|447.57|442.17|447.51|442.11|15
1641218710000|2022-01-03 14:05:10|447.52|442.12|447.49|442.09|447.57|442.17|447.48|442.08|12
1641218720000|2022-01-03 14:05:20|447.5|442.1|447.53|442.13|447.56|442.16|447.5|442.1|9
1641218730000|2022-01-03 14:05:30|447.56|442.16|447.53|442.13|447.56|442.16|447.53|442.13|4
1641218740000|2022-01-03 14:05:40|447.54|442.14|447.51|442.11|447.56|442.16|447.51|442.11|14
1641218750000|2022-01-03 14:05:50|447.5|442.1|447.36|441.96|447.5|442.1|447.35|441.95|16
1641218760000|2022-01-03 14:06:00|447.35|441.95|447.03|441.63|447.36|441.96|447.01|441.61|31
1641218770000|2022-01-03 14:06:10|447.08|441.68|446.91|441.51|447.08|441.68|446.88|441.48|23
1641218780000|2022-01-03 14:06:20|446.9|441.5|446.96|441.56|446.96|441.56|446.9|441.5|12
1641218790000|2022-01-03 14:06:30|446.97|441.57|447.01|441.61|447.06|441.66|446.95|441.55|19
1641218800000|2022-01-03 14:06:40|446.99|441.59|446.97|441.57|446.99|441.59|446.94|441.54|21
1641218810000|2022-01-03 14:06:50|446.95|441.55|446.83|441.43|446.97|441.57|446.8|441.4|19
1641218820000|2022-01-03 14:07:00|446.82|441.42|446.97|441.57|447|441.6|446.82|441.42|23
1641218830000|2022-01-03 14:07:10|446.96|441.56|446.92|441.52|446.97|441.57|446.86|441.46|22
1641218840000|2022-01-03 14:07:20|446.93|441.53|446.73|441.33|446.93|441.53|446.71|441.31|20
1641218850000|2022-01-03 14:07:30|446.69|441.29|446.64|441.24|446.76|441.36|446.64|441.24|6
1641218860000|2022-01-03 14:07:40|446.63|441.23|446.67|441.27|446.73|441.33|446.63|441.23|16
1641218870000|2022-01-03 14:07:50|446.68|441.28|446.55|441.15|446.68|441.28|446.54|441.14|17
1641218880000|2022-01-03 14:08:00|446.62|441.22|446.59|441.19|446.63|441.23|446.45|441.05|23
1641218890000|2022-01-03 14:08:10|446.54|441.14|446.54|441.14|446.59|441.19|446.48|441.08|29
1641218900000|2022-01-03 14:08:20|446.55|441.15|446.55|441.15|446.57|441.17|446.52|441.12|14
1641218910000|2022-01-03 14:08:30|446.54|441.14|446.47|441.07|446.54|441.14|446.46|441.06|11
1641218920000|2022-01-03 14:08:40|446.43|441.03|446.34|440.94|446.49|441.09|446.3|440.9|14
1641218930000|2022-01-03 14:08:50|446.35|440.95|446.36|440.96|446.37|440.97|446.3|440.9|11
1641218940000|2022-01-03 14:09:00|446.37|440.97|446.09|440.69|446.37|440.97|446.08|440.68|29
1641218950000|2022-01-03 14:09:10|446.07|440.67|446.08|440.68|446.22|440.82|446.07|440.67|20
1641218960000|2022-01-03 14:09:20|446.12|440.72|446.46|441.06|446.53|441.13|446.12|440.72|32
1641218970000|2022-01-03 14:09:30|446.54|441.14|446.51|441.11|446.63|441.23|446.45|441.05|28
1641218980000|2022-01-03 14:09:40|446.53|441.13|446.24|440.84|446.55|441.15|446.23|440.83|21
1641218990000|2022-01-03 14:09:50|446.21|440.81|446.47|441.07|446.48|441.08|446.21|440.81|24
1641219000000|2022-01-03 14:10:00|446.48|441.08|446.44|441.04|446.52|441.12|446.4|441|25
1641219010000|2022-01-03 14:10:10|446.42|441.02|446.48|441.08|446.51|441.11|446.37|440.97|22
1641219020000|2022-01-03 14:10:20|446.46|441.06|446.38|440.98|446.48|441.08|446.38|440.98|10
1641219030000|2022-01-03 14:10:30|446.44|441.04|446.39|440.99|446.44|441.04|446.35|440.95|17
1641219040000|2022-01-03 14:10:40|446.36|440.96|446.31|440.91|446.39|440.99|446.31|440.91|9
1641219050000|2022-01-03 14:10:50|446.34|440.94|446.3|440.9|446.36|440.96|446.26|440.86|24
1641219060000|2022-01-03 14:11:00|446.29|440.89|446.46|441.06|446.46|441.06|446.29|440.89|18
1641219070000|2022-01-03 14:11:10|446.45|441.05|446.51|441.11|446.51|441.11|446.45|441.05|9
1641219080000|2022-01-03 14:11:20|446.53|441.13|446.56|441.16|446.59|441.19|446.51|441.11|16
1641219090000|2022-01-03 14:11:30|446.61|441.21|446.47|441.07|446.61|441.21|446.26|440.86|26
1641219100000|2022-01-03 14:11:40|446.44|441.04|446.47|441.07|446.51|441.11|446.42|441.02|15
1641219110000|2022-01-03 14:11:50|446.46|441.06|446.52|441.12|446.54|441.14|446.46|441.06|14
1641219120000|2022-01-03 14:12:00|446.53|441.13|446.72|441.32|446.75|441.35|446.53|441.13|20
1641219130000|2022-01-03 14:12:10|446.73|441.33|446.72|441.32|446.74|441.34|446.69|441.29|7
1641219140000|2022-01-03 14:12:20|446.73|441.33|446.76|441.36|446.78|441.38|446.72|441.32|15
1641219150000|2022-01-03 14:12:30|446.77|441.37|446.77|441.37|446.77|441.37|446.77|441.37|1
1641219160000|2022-01-03 14:12:40|446.76|441.36|446.62|441.22|446.76|441.36|446.61|441.21|8
1641219170000|2022-01-03 14:12:50|446.61|441.21|446.62|441.22|446.64|441.24|446.61|441.21|6
1641219180000|2022-01-03 14:13:00|446.65|441.25|446.69|441.29|446.76|441.36|446.64|441.24|8
1641219190000|2022-01-03 14:13:10|446.76|441.36|446.63|441.23|446.76|441.36|446.63|441.23|8
1641219200000|2022-01-03 14:13:20|446.62|441.22|446.62|441.22|446.63|441.23|446.59|441.19|14
1641219210000|2022-01-03 14:13:30|446.63|441.23|446.44|441.04|446.63|441.23|446.42|441.02|15
1641219220000|2022-01-03 14:13:40|446.45|441.05|446.41|441.01|446.49|441.09|446.38|440.98|20
1641219230000|2022-01-03 14:13:50|446.44|441.04|446.36|440.96|446.44|441.04|446.36|440.96|13
1641219240000|2022-01-03 14:14:00|446.37|440.97|446.37|440.97|446.39|440.99|446.37|440.97|9
1641219250000|2022-01-03 14:14:10|446.35|440.95|446.37|440.97|446.37|440.97|446.35|440.95|7
1641219260000|2022-01-03 14:14:20|446.38|440.98|446.36|440.96|446.38|440.98|446.34|440.94|6
1641219270000|2022-01-03 14:14:30|446.37|440.97|446.37|440.97|446.44|441.04|446.34|440.94|24
1641219280000|2022-01-03 14:14:40|446.39|440.99|446.38|440.98|446.4|441|446.36|440.96|19
1641219290000|2022-01-03 14:14:50|446.37|440.97|446.37|440.97|446.37|440.97|446.34|440.94|8
1641219300000|2022-01-03 14:15:00|446.35|440.95|446.32|440.92|446.37|440.97|446.29|440.89|11
1641219310000|2022-01-03 14:15:10|446.31|440.91|446.32|440.92|446.32|440.92|446.31|440.91|4
1641219320000|2022-01-03 14:15:20|446.31|440.91|446.32|440.92|446.32|440.92|446.31|440.91|2
1641219330000|2022-01-03 14:15:30|446.31|440.91|446.37|440.97|446.67|441.27|446.3|440.9|22
1641219340000|2022-01-03 14:15:40|446.35|440.95|446.23|440.83|446.37|440.97|446.17|440.77|24
1641219350000|2022-01-03 14:15:50|446.29|440.89|446.39|440.99|446.39|440.99|446.28|440.88|29
1641219360000|2022-01-03 14:16:00|446.33|440.93|446.39|440.99|446.39|440.99|446.26|440.86|20
1641219370000|2022-01-03 14:16:10|446.33|440.93|446.33|440.93|446.36|440.96|446.33|440.93|6
1641219380000|2022-01-03 14:16:20|446.34|440.94|446.36|440.96|446.4|441|446.3|440.9|12
1641219390000|2022-01-03 14:16:30|446.37|440.97|446.39|440.99|446.42|441.02|446.36|440.96|15
1641219400000|2022-01-03 14:16:40|446.41|441.01|446.73|441.33|446.76|441.36|446.4|441|32
1641219410000|2022-01-03 14:16:50|446.71|441.31|446.72|441.32|446.81|441.41|446.71|441.31|24
1641219420000|2022-01-03 14:17:00|446.75|441.35|446.75|441.35|446.78|441.38|446.72|441.32|15
1641219430000|2022-01-03 14:17:10|446.74|441.34|446.74|441.34|446.81|441.41|446.73|441.33|16
1641219440000|2022-01-03 14:17:20|446.81|441.41|446.88|441.48|446.9|441.5|446.74|441.34|11
1641219450000|2022-01-03 14:17:30|446.86|441.46|446.82|441.42|446.86|441.46|446.77|441.37|15
1641219460000|2022-01-03 14:17:40|446.8|441.4|446.94|441.54|446.94|441.54|446.8|441.4|20
1641219470000|2022-01-03 14:17:50|446.93|441.53|446.86|441.46|446.94|441.54|446.86|441.46|12
1641219480000|2022-01-03 14:18:00|446.87|441.47|446.86|441.46|446.95|441.55|446.84|441.44|15
1641219490000|2022-01-03 14:18:10|446.87|441.47|446.77|441.37|446.88|441.48|446.77|441.37|16
1641219500000|2022-01-03 14:18:20|446.78|441.38|446.79|441.39|446.81|441.41|446.78|441.38|6
1641219510000|2022-01-03 14:18:30|446.78|441.38|446.82|441.42|446.82|441.42|446.68|441.28|13
1641219520000|2022-01-03 14:18:40|446.79|441.39|446.9|441.5|446.91|441.51|446.79|441.39|11
1641219530000|2022-01-03 14:18:50|446.89|441.49|446.89|441.49|446.9|441.5|446.89|441.49|7
1641219540000|2022-01-03 14:19:00|446.83|441.43|446.91|441.51|446.92|441.52|446.81|441.41|13
1641219550000|2022-01-03 14:19:10|446.92|441.52|446.97|441.57|446.97|441.57|446.89|441.49|11
1641219560000|2022-01-03 14:19:20|446.96|441.56|447.03|441.63|447.04|441.64|446.96|441.56|14
1641219570000|2022-01-03 14:19:30|447.02|441.62|447|441.6|447.04|441.64|447|441.6|11
1641219580000|2022-01-03 14:19:40|447.01|441.61|447|441.6|447.02|441.62|447|441.6|3
1641219590000|2022-01-03 14:19:50|447.01|441.61|447.05|441.65|447.06|441.66|447.01|441.61|7
1641219600000|2022-01-03 14:20:00|447.06|441.66|447.05|441.65|447.07|441.67|447.05|441.65|8
1641219610000|2022-01-03 14:20:10|447.06|441.66|447.04|441.64|447.08|441.68|446.99|441.59|9
1641219620000|2022-01-03 14:20:20|446.99|441.59|446.98|441.58|447.02|441.62|446.94|441.54|15
1641219630000|2022-01-03 14:20:30|446.94|441.54|446.98|441.58|447.03|441.63|446.94|441.54|25
1641219640000|2022-01-03 14:20:40|447|441.6|447|441.6|447.01|441.61|446.98|441.58|12
1641219650000|2022-01-03 14:20:50|447.01|441.61|447|441.6|447.01|441.61|447|441.6|2
1641219660000|2022-01-03 14:21:00|446.99|441.59|446.95|441.55|447.02|441.62|446.91|441.51|16
1641219670000|2022-01-03 14:21:10|446.98|441.58|447|441.6|447.01|441.61|446.98|441.58|8
1641219680000|2022-01-03 14:21:20|446.98|441.58|447|441.6|447|441.6|446.98|441.58|4
1641219690000|2022-01-03 14:21:30|446.98|441.58|446.96|441.56|446.98|441.58|446.95|441.55|7
1641219700000|2022-01-03 14:21:40|446.95|441.55|446.97|441.57|446.97|441.57|446.95|441.55|4
1641219710000|2022-01-03 14:21:50|446.98|441.58|446.97|441.57|446.98|441.58|446.97|441.57|2
1641219730000|2022-01-03 14:22:10|446.98|441.58|446.97|441.57|447.01|441.61|446.97|441.57|4
1641219740000|2022-01-03 14:22:20|446.99|441.59|446.93|441.53|446.99|441.59|446.93|441.53|8
1641219750000|2022-01-03 14:22:30|446.98|441.58|447|441.6|447.01|441.61|446.97|441.57|13
1641219760000|2022-01-03 14:22:40|447.02|441.62|447.08|441.68|447.08|441.68|447|441.6|17
1641219770000|2022-01-03 14:22:50|447.02|441.62|447.01|441.61|447.02|441.62|447|441.6|9
1641219780000|2022-01-03 14:23:00|447|441.6|447|441.6|447.05|441.65|446.96|441.56|9
1641219790000|2022-01-03 14:23:10|446.99|441.59|447.06|441.66|447.07|441.67|446.99|441.59|8
1641219800000|2022-01-03 14:23:20|447.07|441.67|447.07|441.67|447.07|441.67|447.06|441.66|11
1641219810000|2022-01-03 14:23:30|447.06|441.66|446.89|441.49|447.06|441.66|446.89|441.49|17
1641219820000|2022-01-03 14:23:40|446.93|441.53|447.01|441.61|447.01|441.61|446.88|441.48|23
1641219830000|2022-01-03 14:23:50|446.94|441.54|446.98|441.58|447.04|441.64|446.94|441.54|17
1641219840000|2022-01-03 14:24:00|446.97|441.57|447.03|441.63|447.06|441.66|446.97|441.57|15
1641219850000|2022-01-03 14:24:10|446.99|441.59|447.06|441.66|447.07|441.67|446.99|441.59|9
1641219860000|2022-01-03 14:24:20|447.05|441.65|446.92|441.52|447.05|441.65|446.91|441.51|10
1641219870000|2022-01-03 14:24:30|446.91|441.51|446.84|441.44|446.91|441.51|446.82|441.42|13
1641219880000|2022-01-03 14:24:40|446.85|441.45|446.95|441.55|446.95|441.55|446.84|441.44|18
1641219890000|2022-01-03 14:24:50|446.92|441.52|446.95|441.55|447.02|441.62|446.9|441.5|24
1641219900000|2022-01-03 14:25:00|446.97|441.57|447.02|441.62|447.06|441.66|446.97|441.57|15
1641219910000|2022-01-03 14:25:10|446.98|441.58|447.05|441.65|447.06|441.66|446.98|441.58|7
1641219920000|2022-01-03 14:25:20|447.03|441.63|446.99|441.59|447.03|441.63|446.99|441.59|2
1641219930000|2022-01-03 14:25:30|446.98|441.58|446.97|441.57|447|441.6|446.96|441.56|15
1641219940000|2022-01-03 14:25:40|446.98|441.58|447.04|441.64|447.06|441.66|446.94|441.54|17
1641219950000|2022-01-03 14:25:50|447.02|441.62|447.04|441.64|447.05|441.65|446.99|441.59|7
1641219960000|2022-01-03 14:26:00|446.99|441.59|447.02|441.62|447.05|441.65|446.98|441.58|13
1641219970000|2022-01-03 14:26:10|447|441.6|446.94|441.54|447|441.6|446.93|441.53|14
1641219980000|2022-01-03 14:26:20|446.98|441.58|447.02|441.62|447.02|441.62|446.93|441.53|14
1641219990000|2022-01-03 14:26:30|447.04|441.64|447.04|441.64|447.09|441.69|446.98|441.58|24
1641220000000|2022-01-03 14:26:40|447.05|441.65|447.05|441.65|447.1|441.7|447.01|441.61|22
1641220010000|2022-01-03 14:26:50|447.04|441.64|447.05|441.65|447.06|441.66|447.02|441.62|11
1641220020000|2022-01-03 14:27:00|447.04|441.64|447.04|441.64|447.05|441.65|447.03|441.63|6
1641220030000|2022-01-03 14:27:10|447.05|441.65|447.03|441.63|447.13|441.73|447.03|441.63|12
1641220040000|2022-01-03 14:27:20|447.02|441.62|447.02|441.62|447.02|441.62|446.97|441.57|5
1641220050000|2022-01-03 14:27:30|447.05|441.65|447.06|441.66|447.1|441.7|447.03|441.63|6
1641220060000|2022-01-03 14:27:40|447.07|441.67|447.04|441.64|447.12|441.72|447.03|441.63|10
1641220070000|2022-01-03 14:27:50|447.03|441.63|447.02|441.62|447.13|441.73|447.01|441.61|24
1641220080000|2022-01-03 14:28:00|447.05|441.65|447.02|441.62|447.05|441.65|447.01|441.61|12
1641220090000|2022-01-03 14:28:10|447.04|441.64|447|441.6|447.05|441.65|447|441.6|10
1641220100000|2022-01-03 14:28:20|446.93|441.53|446.95|441.55|446.95|441.55|446.93|441.53|5
1641220110000|2022-01-03 14:28:30|446.94|441.54|446.98|441.58|446.98|441.58|446.94|441.54|3
1641220120000|2022-01-03 14:28:40|447|441.6|447.03|441.63|447.03|441.63|446.99|441.59|18
1641220130000|2022-01-03 14:28:50|447.01|441.61|447.01|441.61|447.08|441.68|447.01|441.61|5
1641220140000|2022-01-03 14:29:00|447.02|441.62|446.99|441.59|447.02|441.62|446.98|441.58|6
1641220150000|2022-01-03 14:29:10|446.98|441.58|446.97|441.57|446.99|441.59|446.97|441.57|8
1641220160000|2022-01-03 14:29:20|446.95|441.55|446.95|441.55|446.95|441.55|446.95|441.55|1
1641220170000|2022-01-03 14:29:30|446.99|441.59|447|441.6|447|441.6|446.98|441.58|3
1641220180000|2022-01-03 14:29:40|447.01|441.61|447.02|441.62|447.05|441.65|447|441.6|22
1641220190000|2022-01-03 14:29:50|446.99|441.59|447.01|441.61|447.01|441.61|446.99|441.59|7
1641220200000|2022-01-03 14:30:00|447|441.6|447.24|441.84|447.24|441.84|447|441.6|21
1641220210000|2022-01-03 14:30:10|447.23|441.83|447.19|441.79|447.23|441.83|447.14|441.74|21
1641220220000|2022-01-03 14:30:20|447.17|441.77|447.35|441.95|447.4|442|447.17|441.77|23
1641220230000|2022-01-03 14:30:30|447.3|441.9|447.29|441.89|447.38|441.98|447.26|441.86|20
1641220240000|2022-01-03 14:30:40|447.32|441.92|447.31|441.91|447.33|441.93|447.3|441.9|9
1641220250000|2022-01-03 14:30:50|447.32|441.92|447.47|442.07|447.49|442.09|447.32|441.92|11
1641220260000|2022-01-03 14:31:00|447.49|442.09|447.34|441.94|447.49|442.09|447.29|441.89|21
1641220270000|2022-01-03 14:31:10|447.4|442|447.43|442.03|447.55|442.15|447.36|441.96|25
1641220280000|2022-01-03 14:31:20|447.49|442.09|447.51|442.11|447.54|442.14|447.49|442.09|10
1641220290000|2022-01-03 14:31:30|447.5|442.1|447.5|442.1|447.53|442.13|447.5|442.1|5
1641220300000|2022-01-03 14:31:40|447.51|442.11|447.52|442.12|447.53|442.13|447.5|442.1|6
1641220310000|2022-01-03 14:31:50|447.53|442.13|447.44|442.04|447.53|442.13|447.39|441.99|17
1641220320000|2022-01-03 14:32:00|447.43|442.03|447.43|442.03|447.5|442.1|447.38|441.98|17
1641220330000|2022-01-03 14:32:10|447.44|442.04|447.47|442.07|447.47|442.07|447.41|442.01|5
1641220340000|2022-01-03 14:32:20|447.46|442.06|447.45|442.05|447.47|442.07|447.45|442.05|6
1641220350000|2022-01-03 14:32:30|447.44|442.04|447.42|442.02|447.45|442.05|447.41|442.01|17
1641220360000|2022-01-03 14:32:40|447.41|442.01|447.37|441.97|447.41|442.01|447.34|441.94|9
1641220370000|2022-01-03 14:32:50|447.38|441.98|447.46|442.06|447.46|442.06|447.38|441.98|7
1641220380000|2022-01-03 14:33:00|447.43|442.03|447.3|441.9|447.48|442.08|447.24|441.84|27
1641220390000|2022-01-03 14:33:10|447.27|441.87|447.32|441.92|447.35|441.95|447.27|441.87|10
1641220400000|2022-01-03 14:33:20|447.34|441.94|447.38|441.98|447.38|441.98|447.27|441.87|12
1641220410000|2022-01-03 14:33:30|447.36|441.96|447.48|442.08|447.5|442.1|447.36|441.96|23
1641220420000|2022-01-03 14:33:40|447.45|442.05|447.51|442.11|447.51|442.11|447.4|442|22
1641220430000|2022-01-03 14:33:50|447.5|442.1|447.71|442.31|447.71|442.31|447.5|442.1|13
1641220440000|2022-01-03 14:34:00|447.72|442.32|447.75|442.35|447.76|442.36|447.72|442.32|9
1641220450000|2022-01-03 14:34:10|447.76|442.36|447.81|442.41|447.93|442.53|447.75|442.35|18
1641220460000|2022-01-03 14:34:20|447.8|442.4|447.85|442.45|447.9|442.5|447.8|442.4|12
1641220470000|2022-01-03 14:34:30|447.86|442.46|447.84|442.44|447.86|442.46|447.83|442.43|5
1641220480000|2022-01-03 14:34:40|447.87|442.47|447.84|442.44|447.87|442.47|447.84|442.44|16
1641220490000|2022-01-03 14:34:50|447.83|442.43|447.85|442.45|447.87|442.47|447.83|442.43|11
1641220500000|2022-01-03 14:35:00|447.84|442.44|447.88|442.48|447.89|442.49|447.84|442.44|9
1641220510000|2022-01-03 14:35:10|447.86|442.46|447.75|442.35|447.88|442.48|447.73|442.33|20
1641220520000|2022-01-03 14:35:20|447.7|442.3|447.65|442.25|447.7|442.3|447.58|442.18|10
1641220530000|2022-01-03 14:35:30|447.66|442.26|447.75|442.35|447.75|442.35|447.57|442.17|26
1641220540000|2022-01-03 14:35:40|447.72|442.32|447.64|442.24|447.74|442.34|447.63|442.23|12
1641220550000|2022-01-03 14:35:50|447.63|442.23|447.64|442.24|447.7|442.3|447.63|442.23|10
1641220560000|2022-01-03 14:36:00|447.65|442.25|447.88|442.48|447.89|442.49|447.64|442.24|20
1641220570000|2022-01-03 14:36:10|447.94|442.54|448.03|442.63|448.03|442.63|447.88|442.48|21
1641220580000|2022-01-03 14:36:20|448|442.6|448.04|442.64|448.06|442.66|447.96|442.56|21
1641220590000|2022-01-03 14:36:30|448.03|442.63|448.04|442.64|448.06|442.66|448.03|442.63|15
1641220600000|2022-01-03 14:36:40|448.05|442.65|448.06|442.66|448.06|442.66|448.04|442.64|7
1641220610000|2022-01-03 14:36:50|448.07|442.67|448.21|442.81|448.27|442.87|448.03|442.63|27
1641220620000|2022-01-03 14:37:00|448.13|442.73|448.23|442.83|448.25|442.85|448.12|442.72|30
1641220630000|2022-01-03 14:37:10|448.22|442.82|448.43|443.03|448.46|443.06|448.2|442.8|26
1641220640000|2022-01-03 14:37:20|448.44|443.04|448.49|443.09|448.49|443.09|448.42|443.02|23
1641220650000|2022-01-03 14:37:30|448.5|443.1|448.46|443.06|448.51|443.11|448.46|443.06|22
1641220660000|2022-01-03 14:37:40|448.45|443.05|448.28|442.88|448.48|443.08|448.26|442.86|24
1641220670000|2022-01-03 14:37:50|448.24|442.84|448.36|442.96|448.42|443.02|448.18|442.78|25
1641220680000|2022-01-03 14:38:00|448.39|442.99|448.37|442.97|448.42|443.02|448.32|442.92|23
1641220690000|2022-01-03 14:38:10|448.38|442.98|448.46|443.06|448.51|443.11|448.37|442.97|13
1641220700000|2022-01-03 14:38:20|448.45|443.05|448.4|443|448.47|443.07|448.38|442.98|15
1641220710000|2022-01-03 14:38:30|448.41|443.01|448.41|443.01|448.41|443.01|448.4|443|5
1641220720000|2022-01-03 14:38:40|448.42|443.02|448.3|442.9|448.42|443.02|448.3|442.9|13
1641220730000|2022-01-03 14:38:50|448.28|442.88|447.95|442.55|448.29|442.89|447.94|442.54|22
1641220740000|2022-01-03 14:39:00|447.98|442.58|447.91|442.51|447.98|442.58|447.9|442.5|12
1641220750000|2022-01-03 14:39:10|447.87|442.47|447.78|442.38|447.87|442.47|447.75|442.35|22
1641220760000|2022-01-03 14:39:20|447.75|442.35|447.75|442.35|447.79|442.39|447.59|442.19|33
1641220770000|2022-01-03 14:39:30|447.73|442.33|447.62|442.22|447.8|442.4|447.58|442.18|25
1641220780000|2022-01-03 14:39:40|447.61|442.21|447.63|442.23|447.64|442.24|447.61|442.21|16
1641220790000|2022-01-03 14:39:50|447.62|442.22|447.77|442.37|447.78|442.38|447.62|442.22|10
1641220800000|2022-01-03 14:40:00|447.78|442.38|447.98|442.58|447.98|442.58|447.78|442.38|18
1641220810000|2022-01-03 14:40:10|448.01|442.61|448.03|442.63|448.04|442.64|447.98|442.58|9
1641220820000|2022-01-03 14:40:20|448.04|442.64|448.07|442.67|448.09|442.69|448.01|442.61|22
1641220830000|2022-01-03 14:40:30|448.01|442.61|448.02|442.62|448.06|442.66|447.97|442.57|31
1641220840000|2022-01-03 14:40:40|448|442.6|447.98|442.58|448|442.6|447.95|442.55|17
1641220850000|2022-01-03 14:40:50|447.97|442.57|448.01|442.61|448.01|442.61|447.97|442.57|9
1641220860000|2022-01-03 14:41:00|447.97|442.57|447.91|442.51|448.01|442.61|447.79|442.39|27
1641220870000|2022-01-03 14:41:10|447.95|442.55|448|442.6|448.04|442.64|447.89|442.49|24
1641220880000|2022-01-03 14:41:20|447.98|442.58|448.05|442.65|448.05|442.65|447.96|442.56|13
1641220890000|2022-01-03 14:41:30|447.97|442.57|448|442.6|448.04|442.64|447.94|442.54|17
1641220900000|2022-01-03 14:41:40|447.99|442.59|448.01|442.61|448.01|442.61|447.99|442.59|5
1641220910000|2022-01-03 14:41:50|448|442.6|447.99|442.59|448.01|442.61|447.99|442.59|10
1641220930000|2022-01-03 14:42:10|447.98|442.58|447.92|442.52|447.98|442.58|447.92|442.52|7
1641220940000|2022-01-03 14:42:20|447.89|442.49|447.78|442.38|447.89|442.49|447.76|442.36|20
1641220950000|2022-01-03 14:42:30|447.79|442.39|447.68|442.28|447.8|442.4|447.67|442.27|16
1641220960000|2022-01-03 14:42:40|447.63|442.23|447.67|442.27|447.74|442.34|447.63|442.23|23
1641220970000|2022-01-03 14:42:50|447.68|442.28|447.66|442.26|447.76|442.36|447.65|442.25|19
1641220980000|2022-01-03 14:43:00|447.67|442.27|447.83|442.43|447.86|442.46|447.67|442.27|15
1641220990000|2022-01-03 14:43:10|447.84|442.44|447.81|442.41|447.84|442.44|447.78|442.38|12
1641221000000|2022-01-03 14:43:20|447.84|442.44|447.8|442.4|447.86|442.46|447.8|442.4|13
1641221010000|2022-01-03 14:43:30|447.79|442.39|447.78|442.38|447.8|442.4|447.78|442.38|6
1641221020000|2022-01-03 14:43:40|447.8|442.4|447.81|442.41|447.81|442.41|447.8|442.4|4
1641221030000|2022-01-03 14:43:50|447.8|442.4|447.74|442.34|447.82|442.42|447.72|442.32|15
1641221040000|2022-01-03 14:44:00|447.75|442.35|447.82|442.42|447.82|442.42|447.75|442.35|12
1641221050000|2022-01-03 14:44:10|447.83|442.43|447.86|442.46|447.86|442.46|447.82|442.42|4
1641221060000|2022-01-03 14:44:20|447.87|442.47|447.8|442.4|447.87|442.47|447.76|442.36|15
1641221070000|2022-01-03 14:44:30|447.79|442.39|447.74|442.34|447.79|442.39|447.7|442.3|9
1641221080000|2022-01-03 14:44:40|447.6|442.2|447.75|442.35|447.77|442.37|447.6|442.2|21
1641221090000|2022-01-03 14:44:50|447.78|442.38|447.79|442.39|447.79|442.39|447.76|442.36|7
1641221100000|2022-01-03 14:45:00|447.8|442.4|447.94|442.54|447.95|442.55|447.8|442.4|15
1641221110000|2022-01-03 14:45:10|447.93|442.53|447.73|442.33|447.93|442.53|447.73|442.33|22
1641221120000|2022-01-03 14:45:20|447.72|442.32|447.77|442.37|447.77|442.37|447.69|442.29|13
1641221130000|2022-01-03 14:45:30|447.76|442.36|447.69|442.29|447.76|442.36|447.67|442.27|9
1641221140000|2022-01-03 14:45:40|447.7|442.3|447.68|442.28|447.7|442.3|447.68|442.28|13
1641221150000|2022-01-03 14:45:50|447.69|442.29|447.4|442|447.69|442.29|447.4|442|16
1641221160000|2022-01-03 14:46:00|447.41|442.01|447.19|441.79|447.55|442.15|447.14|441.74|25
1641221170000|2022-01-03 14:46:10|447.18|441.78|446.81|441.41|447.18|441.78|446.81|441.41|21
1641221180000|2022-01-03 14:46:20|446.82|441.42|446.72|441.32|446.85|441.45|446.69|441.29|15
1641221190000|2022-01-03 14:46:30|446.71|441.31|446.72|441.32|446.72|441.32|446.71|441.31|10
1641221200000|2022-01-03 14:46:40|446.71|441.31|446.69|441.29|446.84|441.44|446.69|441.29|21
1641221210000|2022-01-03 14:46:50|446.71|441.31|446.59|441.19|446.73|441.33|446.59|441.19|16
1641221220000|2022-01-03 14:47:00|446.56|441.16|446.52|441.12|446.56|441.16|446.43|441.03|21
1641221230000|2022-01-03 14:47:10|446.54|441.14|446.49|441.09|446.54|441.14|446.49|441.09|12
1641221240000|2022-01-03 14:47:20|446.5|441.1|446.46|441.06|446.52|441.12|446.45|441.05|13
1641221250000|2022-01-03 14:47:30|446.48|441.08|446.25|440.85|446.48|441.08|446.19|440.79|19
1641221260000|2022-01-03 14:47:40|446.24|440.84|446.31|440.91|446.39|440.99|446.2|440.8|31
1641221270000|2022-01-03 14:47:50|446.3|440.9|446.13|440.73|446.38|440.98|446.11|440.71|23
1641221280000|2022-01-03 14:48:00|446.14|440.74|446.15|440.75|446.16|440.76|446.14|440.74|4
1641221290000|2022-01-03 14:48:10|446.17|440.77|445.81|440.41|446.17|440.77|445.81|440.41|19
1641221300000|2022-01-03 14:48:20|445.8|440.4|445.56|440.16|445.82|440.42|445.56|440.16|20
1641221310000|2022-01-03 14:48:30|445.64|440.24|445.63|440.23|445.71|440.31|445.51|440.11|34
1641221320000|2022-01-03 14:48:40|445.48|440.08|445.22|439.82|445.66|440.26|445.22|439.82|31
1641221330000|2022-01-03 14:48:50|445.29|439.89|445.32|439.92|445.45|440.05|445.22|439.82|38
1641221340000|2022-01-03 14:49:00|445.35|439.95|445.43|440.03|445.45|440.05|445.24|439.84|27
1641221350000|2022-01-03 14:49:10|445.44|440.04|445.84|440.44|445.93|440.53|445.44|440.04|23
1641221360000|2022-01-03 14:49:20|445.76|440.36|445.53|440.13|445.78|440.38|445.45|440.05|28
1641221370000|2022-01-03 14:49:30|445.56|440.16|445.62|440.22|445.69|440.29|445.53|440.13|26
1641221380000|2022-01-03 14:49:40|445.65|440.25|445.85|440.45|445.85|440.45|445.62|440.22|29
1641221390000|2022-01-03 14:49:50|445.83|440.43|445.89|440.49|445.96|440.56|445.82|440.42|20
1641221400000|2022-01-03 14:50:00|445.9|440.5|445.8|440.4|446.07|440.67|445.8|440.4|30
1641221410000|2022-01-03 14:50:10|445.82|440.42|445.7|440.3|445.89|440.49|445.68|440.28|34
1641221420000|2022-01-03 14:50:20|445.69|440.29|445.3|439.9|445.69|440.29|445.3|439.9|31
1641221430000|2022-01-03 14:50:30|445.28|439.88|445.19|439.79|445.3|439.9|445.18|439.78|21
1641221440000|2022-01-03 14:50:40|445.24|439.84|445.35|439.95|445.36|439.96|445.24|439.84|16
1641221450000|2022-01-03 14:50:50|445.36|439.96|445.65|440.25|445.66|440.26|445.36|439.96|21
1641221460000|2022-01-03 14:51:00|445.64|440.24|446.03|440.63|446.03|440.63|445.51|440.11|37
1641221470000|2022-01-03 14:51:10|445.99|440.59|445.97|440.57|445.99|440.59|445.88|440.48|29
1641221480000|2022-01-03 14:51:20|446.01|440.61|446.07|440.67|446.07|440.67|445.9|440.5|28
1641221490000|2022-01-03 14:51:30|446.06|440.66|446.06|440.66|446.08|440.68|445.9|440.5|28
1641221500000|2022-01-03 14:51:40|446.08|440.68|446.32|440.92|446.32|440.92|446.07|440.67|29
1641221510000|2022-01-03 14:51:50|446.23|440.83|446.19|440.79|446.31|440.91|446.18|440.78|24
1641221520000|2022-01-03 14:52:00|446.22|440.82|446.26|440.86|446.26|440.86|446.04|440.64|28
1641221530000|2022-01-03 14:52:10|446.24|440.84|446.71|441.31|446.76|441.36|446.24|440.84|28
1641221540000|2022-01-03 14:52:20|446.5|441.1|446.32|440.92|446.63|441.23|446.32|440.92|29
1641221550000|2022-01-03 14:52:30|446.3|440.9|446.16|440.76|446.33|440.93|446.05|440.65|26
1641221560000|2022-01-03 14:52:40|446.11|440.71|445.84|440.44|446.16|440.76|445.82|440.42|30
1641221570000|2022-01-03 14:52:50|445.89|440.49|445.8|440.4|445.89|440.49|445.68|440.28|22
1641221580000|2022-01-03 14:53:00|445.81|440.41|445.98|440.58|445.98|440.58|445.79|440.39|25
1641221590000|2022-01-03 14:53:10|445.99|440.59|445.96|440.56|445.99|440.59|445.94|440.54|12
1641221600000|2022-01-03 14:53:20|445.89|440.49|445.31|439.91|445.89|440.49|445.31|439.91|23
1641221610000|2022-01-03 14:53:30|445.3|439.9|445.21|439.81|445.54|440.14|445.21|439.81|20
1641221620000|2022-01-03 14:53:40|445.2|439.8|445.35|439.95|445.36|439.96|445.12|439.72|23
1641221630000|2022-01-03 14:53:50|445.31|439.91|445.22|439.82|445.33|439.93|445.22|439.82|18
1641221640000|2022-01-03 14:54:00|445.21|439.81|445.26|439.86|445.26|439.86|445.1|439.7|22
1641221650000|2022-01-03 14:54:10|445.33|439.93|445.41|440.01|445.48|440.08|445.31|439.91|21
1641221660000|2022-01-03 14:54:20|445.35|439.95|445.16|439.76|445.35|439.95|445.14|439.74|19
1641221670000|2022-01-03 14:54:30|445.19|439.79|445.27|439.87|445.29|439.89|445.18|439.78|29
1641221680000|2022-01-03 14:54:40|445.28|439.88|445.29|439.89|445.41|440.01|445.22|439.82|24
1641221690000|2022-01-03 14:54:50|445.3|439.9|445.09|439.69|445.32|439.92|445.08|439.68|22
1641221700000|2022-01-03 14:55:00|445.1|439.7|445.15|439.75|445.27|439.87|445.08|439.68|27
1641221710000|2022-01-03 14:55:10|445.12|439.72|445.1|439.7|445.15|439.75|445.08|439.68|19
1641221720000|2022-01-03 14:55:20|445.13|439.73|445.33|439.93|445.36|439.96|445.11|439.71|19
1641221730000|2022-01-03 14:55:30|445.44|440.04|445.48|440.08|445.48|440.08|445.32|439.92|24
1641221740000|2022-01-03 14:55:40|445.51|440.11|445.48|440.08|445.79|440.39|445.47|440.07|31
1641221750000|2022-01-03 14:55:50|445.47|440.07|445.81|440.41|445.82|440.42|445.47|440.07|31
1641221760000|2022-01-03 14:56:00|445.79|440.39|445.53|440.13|445.79|440.39|445.46|440.06|33
1641221770000|2022-01-03 14:56:10|445.59|440.19|445.92|440.52|445.92|440.52|445.59|440.19|31
1641221780000|2022-01-03 14:56:20|445.89|440.49|445.94|440.54|445.94|440.54|445.82|440.42|26
1641221790000|2022-01-03 14:56:30|445.93|440.53|445.76|440.36|445.96|440.56|445.73|440.33|18
1641221800000|2022-01-03 14:56:40|445.75|440.35|445.56|440.16|445.75|440.35|445.52|440.12|15
1641221810000|2022-01-03 14:56:50|445.59|440.19|445.7|440.3|445.72|440.32|445.59|440.19|17
1641221820000|2022-01-03 14:57:00|445.69|440.29|445.62|440.22|445.69|440.29|445.54|440.14|17
1641221830000|2022-01-03 14:57:10|445.61|440.21|445.39|439.99|445.63|440.23|445.39|439.99|20
1641221840000|2022-01-03 14:57:20|445.33|439.93|445.47|440.07|445.53|440.13|445.31|439.91|24
1641221850000|2022-01-03 14:57:30|445.48|440.08|445.43|440.03|445.49|440.09|445.38|439.98|17
1641221860000|2022-01-03 14:57:40|445.44|440.04|445.43|440.03|445.48|440.08|445.39|439.99|15
1641221870000|2022-01-03 14:57:50|445.48|440.08|445.53|440.13|445.53|440.13|445.43|440.03|18
1641221880000|2022-01-03 14:58:00|445.54|440.14|445.53|440.13|445.54|440.14|445.53|440.13|4
1641221890000|2022-01-03 14:58:10|445.54|440.14|445.81|440.41|445.82|440.42|445.54|440.14|22
1641221900000|2022-01-03 14:58:20|445.77|440.37|445.41|440.01|445.77|440.37|445.41|440.01|23
1641221910000|2022-01-03 14:58:30|445.4|440|445.61|440.21|445.67|440.27|445.33|439.93|25
1641221920000|2022-01-03 14:58:40|445.56|440.16|445.55|440.15|445.57|440.17|445.53|440.13|16
1641221930000|2022-01-03 14:58:50|445.54|440.14|445.56|440.16|445.57|440.17|445.54|440.14|10
1641221940000|2022-01-03 14:59:00|445.55|440.15|445.58|440.18|445.6|440.2|445.5|440.1|22
1641221950000|2022-01-03 14:59:10|445.6|440.2|445.58|440.18|445.64|440.24|445.58|440.18|23
1641221960000|2022-01-03 14:59:20|445.6|440.2|445.6|440.2|445.64|440.24|445.58|440.18|23
1641221970000|2022-01-03 14:59:30|445.61|440.21|445.59|440.19|445.61|440.21|445.53|440.13|9
1641221980000|2022-01-03 14:59:40|445.58|440.18|445.57|440.17|445.6|440.2|445.56|440.16|9
1641221990000|2022-01-03 14:59:50|445.58|440.18|445.6|440.2|445.6|440.2|445.57|440.17|17
1641222000000|2022-01-03 15:00:00|445.58|440.18|445.41|440.01|445.66|440.26|445.39|439.99|28
1641222010000|2022-01-03 15:00:10|445.4|440|445.54|440.14|445.55|440.15|445.4|440|20
1641222020000|2022-01-03 15:00:20|445.53|440.13|445.81|440.41|445.81|440.41|445.53|440.13|22
1641222030000|2022-01-03 15:00:30|445.85|440.45|446.13|440.73|446.13|440.73|445.85|440.45|20
1641222040000|2022-01-03 15:00:40|446.09|440.69|445.95|440.55|446.12|440.72|445.95|440.55|28
1641222050000|2022-01-03 15:00:50|445.93|440.53|446.1|440.7|446.11|440.71|445.93|440.53|20
1641222060000|2022-01-03 15:01:00|446.07|440.67|446.11|440.71|446.15|440.75|446.07|440.67|16
1641222070000|2022-01-03 15:01:10|446.12|440.72|446.33|440.93|446.42|441.02|446.04|440.64|29
1641222080000|2022-01-03 15:01:20|446.3|440.9|446.05|440.65|446.38|440.98|446.04|440.64|27
1641222090000|2022-01-03 15:01:30|446.06|440.66|446.07|440.67|446.09|440.69|446.01|440.61|23
1641222100000|2022-01-03 15:01:40|446.08|440.68|446.07|440.67|446.15|440.75|446.05|440.65|29
1641222110000|2022-01-03 15:01:50|446.09|440.69|446.07|440.67|446.11|440.71|446.05|440.65|21
1641222120000|2022-01-03 15:02:00|446.06|440.66|446.07|440.67|446.29|440.89|445.98|440.58|33
1641222130000|2022-01-03 15:02:10|446.09|440.69|446.13|440.73|446.17|440.77|446.09|440.69|24
1641222140000|2022-01-03 15:02:20|446.12|440.72|446.09|440.69|446.15|440.75|446.01|440.61|25
1641222150000|2022-01-03 15:02:30|446.1|440.7|445.94|440.54|446.15|440.75|445.93|440.53|21
1641222160000|2022-01-03 15:02:40|445.95|440.55|445.98|440.58|446|440.6|445.95|440.55|13
1641222170000|2022-01-03 15:02:50|445.97|440.57|446.01|440.61|446.01|440.61|445.93|440.53|15
1641222180000|2022-01-03 15:03:00|446|440.6|445.91|440.51|446.01|440.61|445.9|440.5|13
1641222190000|2022-01-03 15:03:10|445.95|440.55|445.69|440.29|445.96|440.56|445.63|440.23|28
1641222200000|2022-01-03 15:03:20|445.67|440.27|445.8|440.4|445.86|440.46|445.66|440.26|23
1641222210000|2022-01-03 15:03:30|445.81|440.41|445.85|440.45|445.95|440.55|445.81|440.41|28
1641222220000|2022-01-03 15:03:40|445.88|440.48|445.77|440.37|445.88|440.48|445.75|440.35|19
1641222230000|2022-01-03 15:03:50|445.78|440.38|445.76|440.36|445.79|440.39|445.74|440.34|15
1641222240000|2022-01-03 15:04:00|445.75|440.35|445.82|440.42|445.84|440.44|445.75|440.35|8
1641222250000|2022-01-03 15:04:10|445.83|440.43|445.91|440.51|445.94|440.54|445.83|440.43|18
1641222260000|2022-01-03 15:04:20|445.9|440.5|445.95|440.55|445.96|440.56|445.89|440.49|10
1641222270000|2022-01-03 15:04:30|445.96|440.56|446.04|440.64|446.04|440.64|445.94|440.54|6
1641222280000|2022-01-03 15:04:40|446.03|440.63|446.03|440.63|446.03|440.63|445.94|440.54|10
1641222290000|2022-01-03 15:04:50|446|440.6|445.97|440.57|446.02|440.62|445.95|440.55|9
1641222300000|2022-01-03 15:05:00|445.95|440.55|445.84|440.44|445.95|440.55|445.82|440.42|19
1641222310000|2022-01-03 15:05:10|445.85|440.45|445.71|440.31|445.87|440.47|445.71|440.31|18
1641222320000|2022-01-03 15:05:20|445.66|440.26|445.65|440.25|445.67|440.27|445.53|440.13|24
1641222330000|2022-01-03 15:05:30|445.66|440.26|445.72|440.32|445.75|440.35|445.64|440.24|25
1641222340000|2022-01-03 15:05:40|445.73|440.33|445.66|440.26|445.73|440.33|445.66|440.26|18
1641222350000|2022-01-03 15:05:50|445.67|440.27|445.69|440.29|445.72|440.32|445.64|440.24|21
1641222360000|2022-01-03 15:06:00|445.68|440.28|445.69|440.29|445.71|440.31|445.65|440.25|24
1641222370000|2022-01-03 15:06:10|445.68|440.28|445.78|440.38|445.9|440.5|445.68|440.28|21
1641222380000|2022-01-03 15:06:20|445.79|440.39|445.66|440.26|445.85|440.45|445.66|440.26|21
1641222390000|2022-01-03 15:06:30|445.65|440.25|445.7|440.3|445.74|440.34|445.57|440.17|27
1641222400000|2022-01-03 15:06:40|445.69|440.29|445.7|440.3|445.74|440.34|445.68|440.28|21
1641222410000|2022-01-03 15:06:50|445.69|440.29|445.72|440.32|445.73|440.33|445.64|440.24|21
1641222420000|2022-01-03 15:07:00|445.73|440.33|445.72|440.32|445.74|440.34|445.67|440.27|14
1641222430000|2022-01-03 15:07:10|445.7|440.3|445.61|440.21|445.7|440.3|445.56|440.16|25
1641222440000|2022-01-03 15:07:20|445.62|440.22|445.1|439.7|445.63|440.23|445.1|439.7|28
1641222450000|2022-01-03 15:07:30|445.14|439.74|445.14|439.74|445.19|439.79|445.11|439.71|18
1641222460000|2022-01-03 15:07:40|445.19|439.79|445.14|439.74|445.19|439.79|445.12|439.72|14
1641222470000|2022-01-03 15:07:50|445.13|439.73|445.09|439.69|445.13|439.73|445.08|439.68|7
1641222480000|2022-01-03 15:08:00|445.08|439.68|445.08|439.68|445.09|439.69|445.08|439.68|3
1641222490000|2022-01-03 15:08:10|445.09|439.69|444.79|439.39|445.09|439.69|444.79|439.39|17
1641222500000|2022-01-03 15:08:20|444.75|439.35|444.88|439.48|444.96|439.56|444.69|439.29|25
1641222510000|2022-01-03 15:08:30|444.91|439.51|444.71|439.31|444.96|439.56|444.65|439.25|28
1641222520000|2022-01-03 15:08:40|444.7|439.3|444.74|439.34|444.74|439.34|444.69|439.29|13
1641222530000|2022-01-03 15:08:50|444.73|439.33|444.7|439.3|444.73|439.33|444.69|439.29|14
1641222540000|2022-01-03 15:09:00|444.71|439.31|444.7|439.3|444.75|439.35|444.7|439.3|12
1641222550000|2022-01-03 15:09:10|444.71|439.31|444.71|439.31|444.75|439.35|444.7|439.3|18
1641222560000|2022-01-03 15:09:20|444.7|439.3|444.66|439.26|444.76|439.36|444.66|439.26|22
1641222570000|2022-01-03 15:09:30|444.64|439.24|444.63|439.23|444.65|439.25|444.61|439.21|20
1641222580000|2022-01-03 15:09:40|444.65|439.25|444.25|438.85|444.65|439.25|444.25|438.85|25
1641222590000|2022-01-03 15:09:50|444.26|438.86|444.38|438.98|444.43|439.03|444.24|438.84|18
1641222600000|2022-01-03 15:10:00|444.4|439|444.75|439.35|444.79|439.39|444.39|438.99|25
1641222610000|2022-01-03 15:10:10|444.76|439.36|444.63|439.23|444.76|439.36|444.59|439.19|30
1641222620000|2022-01-03 15:10:20|444.64|439.24|444.69|439.29|444.73|439.33|444.61|439.21|19
1641222630000|2022-01-03 15:10:30|444.63|439.23|444.6|439.2|444.68|439.28|444.54|439.14|20
1641222640000|2022-01-03 15:10:40|444.61|439.21|444.74|439.34|444.79|439.39|444.54|439.14|24
1641222650000|2022-01-03 15:10:50|444.75|439.35|444.83|439.43|444.86|439.46|444.74|439.34|23
1641222660000|2022-01-03 15:11:00|444.8|439.4|444.83|439.43|444.9|439.5|444.8|439.4|14
1641222670000|2022-01-03 15:11:10|444.84|439.44|444.79|439.39|444.91|439.51|444.68|439.28|19
1641222680000|2022-01-03 15:11:20|444.73|439.33|444.99|439.59|445|439.6|444.71|439.31|31
1641222690000|2022-01-03 15:11:30|445|439.6|444.99|439.59|445.05|439.65|444.91|439.51|29
1641222700000|2022-01-03 15:11:40|444.87|439.47|444.96|439.56|445.04|439.64|444.87|439.47|21
1641222710000|2022-01-03 15:11:50|444.97|439.57|445.14|439.74|445.14|439.74|444.97|439.57|17
1641222720000|2022-01-03 15:12:00|445.12|439.72|445.25|439.85|445.25|439.85|445.12|439.72|26
1641222730000|2022-01-03 15:12:10|445.24|439.84|445.33|439.93|445.34|439.94|445.23|439.83|10
1641222740000|2022-01-03 15:12:20|445.34|439.94|445.36|439.96|445.45|440.05|445.3|439.9|20
1641222750000|2022-01-03 15:12:30|445.37|439.97|445.41|440.01|445.41|440.01|445.36|439.96|14
1641222760000|2022-01-03 15:12:40|445.36|439.96|445.36|439.96|445.46|440.06|445.3|439.9|17
1641222770000|2022-01-03 15:12:50|445.34|439.94|445.37|439.97|445.37|439.97|445.32|439.92|15
1641222780000|2022-01-03 15:13:00|445.41|440.01|445.34|439.94|445.45|440.05|445.3|439.9|28
1641222790000|2022-01-03 15:13:10|445.35|439.95|445.37|439.97|445.4|440|445.33|439.93|9
1641222800000|2022-01-03 15:13:20|445.36|439.96|445.59|440.19|445.59|440.19|445.35|439.95|22
1641222810000|2022-01-03 15:13:30|445.62|440.22|445.67|440.27|445.72|440.32|445.59|440.19|16
1641222820000|2022-01-03 15:13:40|445.61|440.21|445.69|440.29|445.71|440.31|445.61|440.21|15
1641222830000|2022-01-03 15:13:50|445.71|440.31|445.79|440.39|445.79|440.39|445.68|440.28|27
1641222840000|2022-01-03 15:14:00|445.78|440.38|445.76|440.36|445.82|440.42|445.73|440.33|19
1641222850000|2022-01-03 15:14:10|445.81|440.41|446.01|440.61|446.04|440.64|445.8|440.4|22
1641222860000|2022-01-03 15:14:20|445.92|440.52|446.01|440.61|446.04|440.64|445.92|440.52|34
1641222870000|2022-01-03 15:14:30|446.04|440.64|446.25|440.85|446.25|440.85|445.98|440.58|28
1641222880000|2022-01-03 15:14:40|446.23|440.83|446.27|440.87|446.29|440.89|446.23|440.83|9
1641222890000|2022-01-03 15:14:50|446.32|440.92|446.14|440.74|446.35|440.95|446.08|440.68|21
1641222900000|2022-01-03 15:15:00|446.08|440.68|446.06|440.66|446.13|440.73|445.95|440.55|28
1641222910000|2022-01-03 15:15:10|446.1|440.7|446.39|440.99|446.39|440.99|446.1|440.7|15
1641222920000|2022-01-03 15:15:20|446.41|441.01|446.22|440.82|446.41|441.01|446.17|440.77|28
1641222930000|2022-01-03 15:15:30|446.2|440.8|446.37|440.97|446.37|440.97|446.2|440.8|17
1641222940000|2022-01-03 15:15:40|446.38|440.98|446.4|441|446.46|441.06|446.37|440.97|17
1641222950000|2022-01-03 15:15:50|446.39|440.99|446.39|440.99|446.42|441.02|446.39|440.99|10
1641222960000|2022-01-03 15:16:00|446.34|440.94|446.49|441.09|446.57|441.17|446.32|440.92|28
1641222970000|2022-01-03 15:16:10|446.47|441.07|446.43|441.03|446.51|441.11|446.42|441.02|20
1641222980000|2022-01-03 15:16:20|446.44|441.04|446.42|441.02|446.48|441.08|446.42|441.02|19
1641222990000|2022-01-03 15:16:30|446.41|441.01|446.14|440.74|446.41|441.01|446.14|440.74|23
1641223000000|2022-01-03 15:16:40|446.15|440.75|446.35|440.95|446.35|440.95|446.15|440.75|20
1641223010000|2022-01-03 15:16:50|446.32|440.92|446.31|440.91|446.33|440.93|446.26|440.86|23
1641223020000|2022-01-03 15:17:00|446.3|440.9|446.19|440.79|446.32|440.92|446.11|440.71|24
1641223030000|2022-01-03 15:17:10|446.2|440.8|446.1|440.7|446.2|440.8|445.93|440.53|25
1641223040000|2022-01-03 15:17:20|446.09|440.69|445.9|440.5|446.14|440.74|445.87|440.47|25
1641223050000|2022-01-03 15:17:30|445.95|440.55|445.94|440.54|445.98|440.58|445.94|440.54|17
1641223060000|2022-01-03 15:17:40|445.98|440.58|445.99|440.59|445.99|440.59|445.92|440.52|11
1641223070000|2022-01-03 15:17:50|445.95|440.55|445.98|440.58|446|440.6|445.95|440.55|12
1641223080000|2022-01-03 15:18:00|445.99|440.59|446.1|440.7|446.19|440.79|445.98|440.58|17
1641223090000|2022-01-03 15:18:10|446.15|440.75|446.11|440.71|446.16|440.76|445.94|440.54|23
1641223100000|2022-01-03 15:18:20|446.07|440.67|446.13|440.73|446.13|440.73|446.07|440.67|14
1641223110000|2022-01-03 15:18:30|446.08|440.68|445.98|440.58|446.15|440.75|445.97|440.57|14
1641223120000|2022-01-03 15:18:40|446.06|440.66|445.98|440.58|446.06|440.66|445.94|440.54|22
1641223130000|2022-01-03 15:18:50|445.99|440.59|446.01|440.61|446.01|440.61|445.98|440.58|11
1641223140000|2022-01-03 15:19:00|445.99|440.59|445.9|440.5|446|440.6|445.9|440.5|15
1641223150000|2022-01-03 15:19:10|445.82|440.42|445.89|440.49|445.97|440.57|445.82|440.42|21
1641223160000|2022-01-03 15:19:20|445.9|440.5|445.91|440.51|445.93|440.53|445.9|440.5|10
1641223170000|2022-01-03 15:19:30|445.92|440.52|445.94|440.54|445.94|440.54|445.9|440.5|12
1641223180000|2022-01-03 15:19:40|445.93|440.53|445.98|440.58|445.99|440.59|445.93|440.53|19
1641223190000|2022-01-03 15:19:50|445.97|440.57|446.09|440.69|446.09|440.69|445.97|440.57|22
1641223200000|2022-01-03 15:20:00|446.11|440.71|446|440.6|446.11|440.71|445.97|440.57|14
1641223210000|2022-01-03 15:20:10|446.01|440.61|446.02|440.62|446.02|440.62|446|440.6|8
1641223220000|2022-01-03 15:20:20|446.01|440.61|446.18|440.78|446.19|440.79|445.99|440.59|17
1641223230000|2022-01-03 15:20:30|446.22|440.82|446.14|440.74|446.22|440.82|446.08|440.68|17
1641223240000|2022-01-03 15:20:40|446.15|440.75|446.18|440.78|446.24|440.84|446.11|440.71|27
1641223250000|2022-01-03 15:20:50|446.16|440.76|446.07|440.67|446.19|440.79|445.99|440.59|20
1641223260000|2022-01-03 15:21:00|446.08|440.68|446.21|440.81|446.21|440.81|446.02|440.62|21
1641223270000|2022-01-03 15:21:10|446.24|440.84|446.31|440.91|446.32|440.92|446.24|440.84|16
1641223280000|2022-01-03 15:21:20|446.3|440.9|446.29|440.89|446.3|440.9|446.27|440.87|9
1641223290000|2022-01-03 15:21:30|446.27|440.87|446.29|440.89|446.29|440.89|446.22|440.82|8
1641223300000|2022-01-03 15:21:40|446.28|440.88|446.27|440.87|446.28|440.88|446.11|440.71|26
1641223310000|2022-01-03 15:21:50|446.23|440.83|446.13|440.73|446.27|440.87|446.13|440.73|24
1641223320000|2022-01-03 15:22:00|446.14|440.74|446.17|440.77|446.23|440.83|446.04|440.64|30
1641223330000|2022-01-03 15:22:10|446.16|440.76|446.17|440.77|446.26|440.86|446.15|440.75|26
1641223340000|2022-01-03 15:22:20|446.18|440.78|446.21|440.81|446.26|440.86|446.17|440.77|24
1641223350000|2022-01-03 15:22:30|446.23|440.83|446.42|441.02|446.42|441.02|446.21|440.81|19
1641223360000|2022-01-03 15:22:40|446.43|441.03|446.22|440.82|446.46|441.06|446.17|440.77|19
1641223370000|2022-01-03 15:22:50|446.23|440.83|446.26|440.86|446.29|440.89|446.22|440.82|12
1641223380000|2022-01-03 15:23:00|446.34|440.94|446.25|440.85|446.37|440.97|446.11|440.71|23
1641223390000|2022-01-03 15:23:10|446.2|440.8|446.21|440.81|446.21|440.81|446.07|440.67|21
1641223400000|2022-01-03 15:23:20|446.26|440.86|446.29|440.89|446.33|440.93|446.24|440.84|27
1641223410000|2022-01-03 15:23:30|446.32|440.92|446.32|440.92|446.43|441.03|446.27|440.87|23
1641223420000|2022-01-03 15:23:40|446.31|440.91|446.28|440.88|446.42|441.02|446.23|440.83|23
1641223430000|2022-01-03 15:23:50|446.29|440.89|446.27|440.87|446.31|440.91|446.27|440.87|13
1641223440000|2022-01-03 15:24:00|446.29|440.89|446.26|440.86|446.3|440.9|446.26|440.86|6
1641223450000|2022-01-03 15:24:10|446.25|440.85|446.33|440.93|446.35|440.95|446.18|440.78|21
1641223460000|2022-01-03 15:24:20|446.31|440.91|446.32|440.92|446.34|440.94|446.31|440.91|9
1641223470000|2022-01-03 15:24:30|446.31|440.91|446.18|440.78|446.34|440.94|446.18|440.78|15
1641223480000|2022-01-03 15:24:40|446.2|440.8|446.04|440.64|446.25|440.85|446.03|440.63|18
1641223490000|2022-01-03 15:24:50|446.09|440.69|446.18|440.78|446.18|440.78|446.04|440.64|17
1641223500000|2022-01-03 15:25:00|446.14|440.74|446.17|440.77|446.23|440.83|446.14|440.74|10
1641223510000|2022-01-03 15:25:10|446.18|440.78|446.33|440.93|446.35|440.95|446.18|440.78|13
1641223520000|2022-01-03 15:25:20|446.3|440.9|446.46|441.06|446.46|441.06|446.28|440.88|11
1641223530000|2022-01-03 15:25:30|446.45|441.05|446.42|441.02|446.47|441.07|446.41|441.01|13
1641223540000|2022-01-03 15:25:40|446.41|441.01|446.53|441.13|446.55|441.15|446.41|441.01|15
1641223550000|2022-01-03 15:25:50|446.56|441.16|446.6|441.2|446.64|441.24|446.53|441.13|26
1641223560000|2022-01-03 15:26:00|446.59|441.19|446.54|441.14|446.6|441.2|446.5|441.1|13
1641223570000|2022-01-03 15:26:10|446.52|441.12|446.54|441.14|446.54|441.14|446.5|441.1|12
1641223580000|2022-01-03 15:26:20|446.55|441.15|446.55|441.15|446.55|441.15|446.53|441.13|4
1641223590000|2022-01-03 15:26:30|446.53|441.13|446.53|441.13|446.56|441.16|446.46|441.06|22
1641223600000|2022-01-03 15:26:40|446.51|441.11|446.51|441.11|446.58|441.18|446.47|441.07|19
1641223610000|2022-01-03 15:26:50|446.55|441.15|446.49|441.09|446.55|441.15|446.45|441.05|12
1641223620000|2022-01-03 15:27:00|446.5|441.1|446.53|441.13|446.54|441.14|446.5|441.1|7
1641223630000|2022-01-03 15:27:10|446.52|441.12|446.51|441.11|446.56|441.16|446.5|441.1|8
1641223640000|2022-01-03 15:27:20|446.52|441.12|446.53|441.13|446.54|441.14|446.51|441.11|7
1641223650000|2022-01-03 15:27:30|446.54|441.14|446.52|441.12|446.54|441.14|446.52|441.12|6
1641223660000|2022-01-03 15:27:40|446.53|441.13|446.88|441.48|446.88|441.48|446.53|441.13|24
1641223670000|2022-01-03 15:27:50|446.9|441.5|446.84|441.44|446.92|441.52|446.81|441.41|23
1641223680000|2022-01-03 15:28:00|446.85|441.45|446.87|441.47|446.87|441.47|446.82|441.42|10
1641223690000|2022-01-03 15:28:10|446.88|441.48|446.91|441.51|446.91|441.51|446.88|441.48|12
1641223700000|2022-01-03 15:28:20|446.92|441.52|446.91|441.51|446.95|441.55|446.91|441.51|12
1641223710000|2022-01-03 15:28:30|446.9|441.5|446.85|441.45|446.9|441.5|446.83|441.43|10
1641223720000|2022-01-03 15:28:40|446.84|441.44|446.87|441.47|446.87|441.47|446.84|441.44|5
1641223730000|2022-01-03 15:28:50|446.85|441.45|446.9|441.5|446.91|441.51|446.85|441.45|11
1641223740000|2022-01-03 15:29:00|446.89|441.49|447.09|441.69|447.09|441.69|446.89|441.49|22
1641223750000|2022-01-03 15:29:10|447.08|441.68|446.97|441.57|447.09|441.69|446.95|441.55|15
1641223760000|2022-01-03 15:29:20|447|441.6|447.03|441.63|447.03|441.63|446.98|441.58|14
1641223770000|2022-01-03 15:29:30|447.06|441.66|447.04|441.64|447.06|441.66|447.01|441.61|8
1641223780000|2022-01-03 15:29:40|447.03|441.63|446.99|441.59|447.04|441.64|446.99|441.59|5
1641223790000|2022-01-03 15:29:50|447.01|441.61|446.98|441.58|447.01|441.61|446.98|441.58|9
1641223800000|2022-01-03 15:30:00|446.99|441.59|446.94|441.54|447.07|441.67|446.94|441.54|17
1641223810000|2022-01-03 15:30:10|446.89|441.49|446.59|441.19|447|441.6|446.48|441.08|28
1641223820000|2022-01-03 15:30:20|446.6|441.2|446.45|441.05|446.62|441.22|446.45|441.05|24
1641223830000|2022-01-03 15:30:30|446.47|441.07|446.44|441.04|446.52|441.12|446.41|441.01|25
1641223840000|2022-01-03 15:30:40|446.47|441.07|446.47|441.07|446.48|441.08|446.39|440.99|10
1641223850000|2022-01-03 15:30:50|446.46|441.06|446.46|441.06|446.48|441.08|446.46|441.06|7
1641223860000|2022-01-03 15:31:00|446.47|441.07|446.48|441.08|446.48|441.08|446.46|441.06|7
1641223870000|2022-01-03 15:31:10|446.49|441.09|446.48|441.08|446.5|441.1|446.48|441.08|7
1641223890000|2022-01-03 15:31:30|446.51|441.11|446.45|441.05|446.51|441.11|446.33|440.93|19
1641223900000|2022-01-03 15:31:40|446.4|441|446.4|441|446.48|441.08|446.27|440.87|29
1641223910000|2022-01-03 15:31:50|446.42|441.02|446.4|441|446.44|441.04|446.4|441|14
1641223920000|2022-01-03 15:32:00|446.38|440.98|446.38|440.98|446.39|440.99|446.36|440.96|12
1641223930000|2022-01-03 15:32:10|446.39|440.99|446.35|440.95|446.4|441|446.32|440.92|20
1641223940000|2022-01-03 15:32:20|446.38|440.98|446.39|440.99|446.4|441|446.34|440.94|15
1641223950000|2022-01-03 15:32:30|446.38|440.98|446.43|441.03|446.43|441.03|446.37|440.97|8
1641223960000|2022-01-03 15:32:40|446.44|441.04|446.57|441.17|446.63|441.23|446.43|441.03|16
1641223970000|2022-01-03 15:32:50|446.59|441.19|446.58|441.18|446.59|441.19|446.57|441.17|7
1641223980000|2022-01-03 15:33:00|446.59|441.19|446.34|440.94|446.63|441.23|446.34|440.94|22
1641223990000|2022-01-03 15:33:10|446.35|440.95|446.21|440.81|446.38|440.98|446.16|440.76|24
1641224000000|2022-01-03 15:33:20|446.13|440.73|446.21|440.81|446.25|440.85|446.11|440.71|12
1641224010000|2022-01-03 15:33:30|446.23|440.83|446.16|440.76|446.25|440.85|446.14|440.74|18
1641224020000|2022-01-03 15:33:40|446.17|440.77|446.13|440.73|446.17|440.77|446.13|440.73|7
1641224030000|2022-01-03 15:33:50|446.16|440.76|446.03|440.63|446.16|440.76|445.97|440.57|19
1641224040000|2022-01-03 15:34:00|446.02|440.62|445.92|440.52|446.02|440.62|445.92|440.52|10
1641224050000|2022-01-03 15:34:10|445.94|440.54|445.65|440.25|445.97|440.57|445.65|440.25|15
1641224060000|2022-01-03 15:34:20|445.72|440.32|445.89|440.49|445.9|440.5|445.64|440.24|26
1641224070000|2022-01-03 15:34:30|445.9|440.5|445.94|440.54|445.98|440.58|445.89|440.49|16
1641224080000|2022-01-03 15:34:40|445.96|440.56|445.97|440.57|445.99|440.59|445.93|440.53|23
1641224090000|2022-01-03 15:34:50|445.94|440.54|445.92|440.52|446.09|440.69|445.9|440.5|17
1641224100000|2022-01-03 15:35:00|445.91|440.51|445.92|440.52|445.96|440.56|445.9|440.5|18
1641224110000|2022-01-03 15:35:10|445.99|440.59|445.98|440.58|445.99|440.59|445.92|440.52|14
1641224120000|2022-01-03 15:35:20|445.97|440.57|445.92|440.52|445.97|440.57|445.92|440.52|11
1641224130000|2022-01-03 15:35:30|445.95|440.55|445.92|440.52|445.95|440.55|445.89|440.49|9
1641224140000|2022-01-03 15:35:40|445.95|440.55|445.95|440.55|445.96|440.56|445.92|440.52|5
1641224150000|2022-01-03 15:35:50|445.93|440.53|445.89|440.49|445.93|440.53|445.81|440.41|11
1641224160000|2022-01-03 15:36:00|445.83|440.43|445.88|440.48|445.88|440.48|445.83|440.43|6
1641224170000|2022-01-03 15:36:10|445.82|440.42|445.98|440.58|446|440.6|445.82|440.42|16
1641224180000|2022-01-03 15:36:20|446|440.6|445.96|440.56|446|440.6|445.94|440.54|11
1641224190000|2022-01-03 15:36:30|445.98|440.58|445.93|440.53|445.98|440.58|445.93|440.53|6
1641224200000|2022-01-03 15:36:40|445.92|440.52|445.92|440.52|445.92|440.52|445.92|440.52|1
1641224210000|2022-01-03 15:36:50|445.91|440.51|445.9|440.5|445.91|440.51|445.9|440.5|2
1641224220000|2022-01-03 15:37:00|445.91|440.51|445.78|440.38|445.91|440.51|445.73|440.33|26
1641224230000|2022-01-03 15:37:10|445.83|440.43|445.89|440.49|445.89|440.49|445.83|440.43|7
1641224240000|2022-01-03 15:37:20|445.83|440.43|445.87|440.47|445.9|440.5|445.83|440.43|12
1641224250000|2022-01-03 15:37:30|445.91|440.51|445.91|440.51|445.93|440.53|445.9|440.5|11
1641224260000|2022-01-03 15:37:40|445.92|440.52|446.06|440.66|446.06|440.66|445.86|440.46|18
1641224270000|2022-01-03 15:37:50|446.05|440.65|445.93|440.53|446.05|440.65|445.93|440.53|5
1641224280000|2022-01-03 15:38:00|445.92|440.52|445.93|440.53|445.97|440.57|445.92|440.52|10
1641224290000|2022-01-03 15:38:10|445.94|440.54|445.96|440.56|445.99|440.59|445.94|440.54|9
1641224300000|2022-01-03 15:38:20|445.98|440.58|446.07|440.67|446.1|440.7|445.95|440.55|18
1641224310000|2022-01-03 15:38:30|446.08|440.68|446.12|440.72|446.12|440.72|446.08|440.68|17
1641224320000|2022-01-03 15:38:40|446.08|440.68|446.08|440.68|446.11|440.71|446.05|440.65|17
1641224330000|2022-01-03 15:38:50|446.07|440.67|446.02|440.62|446.09|440.69|445.97|440.57|14
1641224340000|2022-01-03 15:39:00|446.04|440.64|446.1|440.7|446.1|440.7|446.02|440.62|14
1641224350000|2022-01-03 15:39:10|446.09|440.69|446.03|440.63|446.09|440.69|445.97|440.57|10
1641224360000|2022-01-03 15:39:20|445.98|440.58|446.06|440.66|446.1|440.7|445.92|440.52|8
1641224370000|2022-01-03 15:39:30|446.08|440.68|446.09|440.69|446.13|440.73|446.05|440.65|15
1641224380000|2022-01-03 15:39:40|446.08|440.68|446.09|440.69|446.15|440.75|446.05|440.65|22
1641224390000|2022-01-03 15:39:50|446.08|440.68|446.1|440.7|446.12|440.72|446.07|440.67|13
1641224400000|2022-01-03 15:40:00|446.08|440.68|446.06|440.66|446.09|440.69|446.03|440.63|19
1641224410000|2022-01-03 15:40:10|446.03|440.63|445.95|440.55|446.09|440.69|445.94|440.54|20
1641224420000|2022-01-03 15:40:20|445.94|440.54|445.88|440.48|445.94|440.54|445.79|440.39|15
1641224430000|2022-01-03 15:40:30|445.87|440.47|445.87|440.47|445.87|440.47|445.86|440.46|3
1641224440000|2022-01-03 15:40:40|445.84|440.44|445.88|440.48|445.88|440.48|445.84|440.44|2
1641224450000|2022-01-03 15:40:50|445.84|440.44|445.87|440.47|445.88|440.48|445.83|440.43|7
1641224460000|2022-01-03 15:41:00|445.88|440.48|445.94|440.54|445.94|440.54|445.82|440.42|10
1641224470000|2022-01-03 15:41:10|445.93|440.53|445.83|440.43|445.96|440.56|445.82|440.42|10
1641224480000|2022-01-03 15:41:20|445.84|440.44|445.82|440.42|445.92|440.52|445.79|440.39|20
1641224490000|2022-01-03 15:41:30|445.81|440.41|445.83|440.43|445.9|440.5|445.81|440.41|7
1641224500000|2022-01-03 15:41:40|445.84|440.44|445.84|440.44|445.92|440.52|445.77|440.37|25
1641224510000|2022-01-03 15:41:50|445.91|440.51|445.91|440.51|445.91|440.51|445.88|440.48|11
1641224520000|2022-01-03 15:42:00|445.92|440.52|445.97|440.57|445.97|440.57|445.89|440.49|13
1641224530000|2022-01-03 15:42:10|445.98|440.58|445.98|440.58|445.98|440.58|445.94|440.54|13
1641224540000|2022-01-03 15:42:20|445.96|440.56|445.98|440.58|445.98|440.58|445.96|440.56|6
1641224550000|2022-01-03 15:42:30|445.96|440.56|445.98|440.58|446.03|440.63|445.96|440.56|13
1641224560000|2022-01-03 15:42:40|446.05|440.65|445.95|440.55|446.05|440.65|445.95|440.55|12
1641224570000|2022-01-03 15:42:50|445.96|440.56|445.88|440.48|445.96|440.56|445.87|440.47|8
1641224580000|2022-01-03 15:43:00|445.91|440.51|446.03|440.63|446.03|440.63|445.68|440.28|27
1641224590000|2022-01-03 15:43:10|446.07|440.67|445.91|440.51|446.07|440.67|445.87|440.47|25
1641224600000|2022-01-03 15:43:20|445.92|440.52|445.87|440.47|445.92|440.52|445.85|440.45|16
1641224610000|2022-01-03 15:43:30|445.91|440.51|445.91|440.51|445.92|440.52|445.87|440.47|7
1641224620000|2022-01-03 15:43:40|445.9|440.5|445.85|440.45|445.9|440.5|445.84|440.44|13
1641224630000|2022-01-03 15:43:50|445.83|440.43|445.78|440.38|445.87|440.47|445.74|440.34|17
1641224640000|2022-01-03 15:44:00|445.75|440.35|445.84|440.44|445.86|440.46|445.75|440.35|26
1641224650000|2022-01-03 15:44:10|445.82|440.42|445.9|440.5|445.94|440.54|445.82|440.42|20
1641224660000|2022-01-03 15:44:20|445.92|440.52|445.87|440.47|445.92|440.52|445.83|440.43|15
1641224670000|2022-01-03 15:44:30|445.85|440.45|445.8|440.4|445.87|440.47|445.8|440.4|16
1641224680000|2022-01-03 15:44:40|445.83|440.43|445.84|440.44|445.88|440.48|445.81|440.41|21
1641224690000|2022-01-03 15:44:50|445.87|440.47|445.84|440.44|445.91|440.51|445.84|440.44|16
1641224700000|2022-01-03 15:45:00|445.86|440.46|445.84|440.44|445.86|440.46|445.81|440.41|14
1641224710000|2022-01-03 15:45:10|445.83|440.43|445.93|440.53|445.97|440.57|445.83|440.43|19
1641224720000|2022-01-03 15:45:20|445.94|440.54|445.94|440.54|445.94|440.54|445.93|440.53|5
1641224730000|2022-01-03 15:45:30|445.95|440.55|445.91|440.51|445.95|440.55|445.91|440.51|5
1641224740000|2022-01-03 15:45:40|445.92|440.52|445.94|440.54|445.95|440.55|445.92|440.52|9
1641224750000|2022-01-03 15:45:50|445.95|440.55|445.95|440.55|445.96|440.56|445.94|440.54|6
1641224760000|2022-01-03 15:46:00|445.96|440.56|446|440.6|446.01|440.61|445.96|440.56|7
1641224780000|2022-01-03 15:46:20|445.99|440.59|446|440.6|446.05|440.65|445.93|440.53|20
1641224790000|2022-01-03 15:46:30|445.96|440.56|446.09|440.69|446.13|440.73|445.95|440.55|26
1641224800000|2022-01-03 15:46:40|446.1|440.7|446.4|441|446.4|441|446.09|440.69|25
1641224810000|2022-01-03 15:46:50|446.37|440.97|446.39|440.99|446.41|441.01|446.32|440.92|23
1641224820000|2022-01-03 15:47:00|446.4|441|446.49|441.09|446.58|441.18|446.4|441|14
1641224830000|2022-01-03 15:47:10|446.48|441.08|446.38|440.98|446.53|441.13|446.33|440.93|18
1641224840000|2022-01-03 15:47:20|446.36|440.96|446.37|440.97|446.44|441.04|446.28|440.88|22
1641224850000|2022-01-03 15:47:30|446.36|440.96|446.33|440.93|446.38|440.98|446.31|440.91|16
1641224860000|2022-01-03 15:47:40|446.35|440.95|446.38|440.98|446.41|441.01|446.33|440.93|10
1641224870000|2022-01-03 15:47:50|446.37|440.97|446.24|440.84|446.37|440.97|446.24|440.84|10
1641224880000|2022-01-03 15:48:00|446.27|440.87|446.31|440.91|446.32|440.92|446.2|440.8|15
1641224890000|2022-01-03 15:48:10|446.32|440.92|446.31|440.91|446.43|441.03|446.31|440.91|26
1641224900000|2022-01-03 15:48:20|446.32|440.92|446.35|440.95|446.36|440.96|446.32|440.92|8
1641224910000|2022-01-03 15:48:30|446.36|440.96|446.27|440.87|446.36|440.96|446.26|440.86|6
1641224920000|2022-01-03 15:48:40|446.28|440.88|446.28|440.88|446.29|440.89|446.27|440.87|7
1641224930000|2022-01-03 15:48:50|446.29|440.89|446.34|440.94|446.37|440.97|446.27|440.87|16
1641224940000|2022-01-03 15:49:00|446.33|440.93|446.23|440.83|446.35|440.95|446.23|440.83|15
1641224950000|2022-01-03 15:49:10|446.22|440.82|446.12|440.72|446.22|440.82|446.11|440.71|10
1641224960000|2022-01-03 15:49:20|446.13|440.73|446.1|440.7|446.13|440.73|446.1|440.7|4
1641224970000|2022-01-03 15:49:30|446.11|440.71|446.07|440.67|446.11|440.71|446.06|440.66|10
1641224980000|2022-01-03 15:49:40|446.06|440.66|445.96|440.56|446.07|440.67|445.92|440.52|8
1641224990000|2022-01-03 15:49:50|445.95|440.55|445.9|440.5|445.99|440.59|445.86|440.46|24
1641225000000|2022-01-03 15:50:00|445.91|440.51|445.87|440.47|445.91|440.51|445.83|440.43|23
1641225010000|2022-01-03 15:50:10|445.86|440.46|445.59|440.19|445.86|440.46|445.59|440.19|27
1641225020000|2022-01-03 15:50:20|445.7|440.3|445.64|440.24|445.7|440.3|445.57|440.17|25
1641225030000|2022-01-03 15:50:30|445.66|440.26|445.69|440.29|445.73|440.33|445.66|440.26|16
1641225040000|2022-01-03 15:50:40|445.68|440.28|445.28|439.88|445.68|440.28|445.28|439.88|19
1641225050000|2022-01-03 15:50:50|445.24|439.84|445.08|439.68|445.24|439.84|445.08|439.68|21
1641225060000|2022-01-03 15:51:00|445.05|439.65|445.09|439.69|445.09|439.69|445.05|439.65|9
1641225070000|2022-01-03 15:51:10|445.1|439.7|444.95|439.55|445.12|439.72|444.91|439.51|24
1641225080000|2022-01-03 15:51:20|444.94|439.54|444.76|439.36|444.97|439.57|444.75|439.35|23
1641225090000|2022-01-03 15:51:30|444.75|439.35|444.29|438.89|444.77|439.37|444.28|438.88|31
1641225100000|2022-01-03 15:51:40|444.24|438.84|444.49|439.09|444.49|439.09|444.15|438.75|29
1641225110000|2022-01-03 15:51:50|444.42|439.02|444.27|438.87|444.47|439.07|444.26|438.86|21
1641225120000|2022-01-03 15:52:00|444.26|438.86|444.27|438.87|444.39|438.99|444.26|438.86|28
1641225130000|2022-01-03 15:52:10|444.28|438.88|444.31|438.91|444.32|438.92|444.28|438.88|8
1641225140000|2022-01-03 15:52:20|444.28|438.88|444.29|438.89|444.29|438.89|444.24|438.84|10
1641225150000|2022-01-03 15:52:30|444.3|438.9|444.34|438.94|444.35|438.95|444.3|438.9|7
1641225160000|2022-01-03 15:52:40|444.35|438.95|444.32|438.92|444.35|438.95|444.32|438.92|10
1641225170000|2022-01-03 15:52:50|444.33|438.93|444.12|438.72|444.33|438.93|444.1|438.7|23
1641225180000|2022-01-03 15:53:00|444.11|438.71|443.97|438.57|444.11|438.71|443.92|438.52|22
1641225190000|2022-01-03 15:53:10|443.98|438.58|443.91|438.51|444.02|438.62|443.89|438.49|26
1641225200000|2022-01-03 15:53:20|443.89|438.49|443.91|438.51|443.95|438.55|443.88|438.48|18
1641225210000|2022-01-03 15:53:30|443.94|438.54|444.2|438.8|444.23|438.83|443.94|438.54|22
1641225220000|2022-01-03 15:53:40|444.21|438.81|444.24|438.84|444.28|438.88|444.19|438.79|25
1641225230000|2022-01-03 15:53:50|444.23|438.83|444.11|438.71|444.26|438.86|444.1|438.7|33
1641225240000|2022-01-03 15:54:00|444.13|438.73|444.21|438.81|444.21|438.81|444.07|438.67|28
1641225250000|2022-01-03 15:54:10|444.2|438.8|444.26|438.86|444.27|438.87|444.17|438.77|16
1641225260000|2022-01-03 15:54:20|444.25|438.85|444.27|438.87|444.3|438.9|444.24|438.84|17
1641225270000|2022-01-03 15:54:30|444.3|438.9|444.34|438.94|444.34|438.94|444.24|438.84|21
1641225280000|2022-01-03 15:54:40|444.32|438.92|444.3|438.9|444.33|438.93|444.3|438.9|11
1641225290000|2022-01-03 15:54:50|444.35|438.95|444.19|438.79|444.36|438.96|444.19|438.79|18
1641225300000|2022-01-03 15:55:00|444.18|438.78|444|438.6|444.2|438.8|444|438.6|20
1641225310000|2022-01-03 15:55:10|443.99|438.59|443.52|438.12|443.99|438.59|443.52|438.12|19
1641225320000|2022-01-03 15:55:20|443.53|438.13|443.23|437.83|443.65|438.25|443.21|437.81|25
1641225330000|2022-01-03 15:55:30|443.27|437.87|443.37|437.97|443.41|438.01|443.22|437.82|23
1641225340000|2022-01-03 15:55:40|443.38|437.98|443.45|438.05|443.46|438.06|443.35|437.95|24
1641225350000|2022-01-03 15:55:50|443.51|438.11|443.57|438.17|443.57|438.17|443.43|438.03|27
1641225360000|2022-01-03 15:56:00|443.6|438.2|444.01|438.61|444.1|438.7|443.56|438.16|33
1641225370000|2022-01-03 15:56:10|443.98|438.58|444.04|438.64|444.05|438.65|443.92|438.52|31
1641225380000|2022-01-03 15:56:20|444.03|438.63|443.94|438.54|444.07|438.67|443.91|438.51|26
1641225390000|2022-01-03 15:56:30|443.91|438.51|444.02|438.62|444.02|438.62|443.88|438.48|17
1641225400000|2022-01-03 15:56:40|444.01|438.61|444.12|438.72|444.12|438.72|444.01|438.61|21
1641225410000|2022-01-03 15:56:50|444.08|438.68|444.08|438.68|444.21|438.81|444.06|438.66|22
1641225420000|2022-01-03 15:57:00|444.06|438.66|444.07|438.67|444.13|438.73|443.96|438.56|30
1641225430000|2022-01-03 15:57:10|444.02|438.62|444.2|438.8|444.29|438.89|443.98|438.58|32
1641225440000|2022-01-03 15:57:20|444.3|438.9|444.36|438.96|444.44|439.04|444.29|438.89|28
1641225450000|2022-01-03 15:57:30|444.38|438.98|444.37|438.97|444.45|439.05|444.35|438.95|25
1641225460000|2022-01-03 15:57:40|444.34|438.94|444.08|438.68|444.37|438.97|444.06|438.66|29
1641225470000|2022-01-03 15:57:50|444.07|438.67|444.06|438.66|444.13|438.73|444.06|438.66|21
1641225480000|2022-01-03 15:58:00|444.08|438.68|444.09|438.69|444.1|438.7|444.08|438.68|10
1641225490000|2022-01-03 15:58:10|444.1|438.7|443.96|438.56|444.11|438.71|443.95|438.55|18
1641225500000|2022-01-03 15:58:20|443.95|438.55|443.94|438.54|444.01|438.61|443.91|438.51|21
1641225510000|2022-01-03 15:58:30|443.95|438.55|443.86|438.46|444.01|438.61|443.84|438.44|22
1641225520000|2022-01-03 15:58:40|443.84|438.44|443.87|438.47|443.88|438.48|443.84|438.44|16
1641225530000|2022-01-03 15:58:50|443.88|438.48|443.95|438.55|443.96|438.56|443.88|438.48|10
1641225540000|2022-01-03 15:59:00|443.93|438.53|443.86|438.46|443.93|438.53|443.85|438.45|10
1641225550000|2022-01-03 15:59:10|443.85|438.45|444.17|438.77|444.17|438.77|443.85|438.45|31
1641225560000|2022-01-03 15:59:20|444.11|438.71|444.14|438.74|444.18|438.78|444.11|438.71|19
1641225570000|2022-01-03 15:59:30|444.13|438.73|444.11|438.71|444.15|438.75|444.09|438.69|11
1641225580000|2022-01-03 15:59:40|444.12|438.72|444.15|438.75|444.16|438.76|444.09|438.69|15
1641225590000|2022-01-03 15:59:50|444.14|438.74|444.21|438.81|444.29|438.89|444.14|438.74|11
1641225600000|2022-01-03 16:00:00|444.22|438.82|444.16|438.76|444.22|438.82|444.16|438.76|13
1641225610000|2022-01-03 16:00:10|444.17|438.77|444.06|438.66|444.17|438.77|444.06|438.66|13
1641225620000|2022-01-03 16:00:20|444.04|438.64|443.91|438.51|444.07|438.67|443.84|438.44|22
1641225630000|2022-01-03 16:00:30|443.94|438.54|444.06|438.66|444.17|438.77|443.94|438.54|27
1641225640000|2022-01-03 16:00:40|444.07|438.67|444|438.6|444.08|438.68|443.99|438.59|20
1641225650000|2022-01-03 16:00:50|444.01|438.61|443.89|438.49|444.01|438.61|443.84|438.44|24
1641225660000|2022-01-03 16:01:00|443.92|438.52|443.87|438.47|443.95|438.55|443.83|438.43|22
1641225670000|2022-01-03 16:01:10|443.86|438.46|444.1|438.7|444.1|438.7|443.81|438.41|28
1641225680000|2022-01-03 16:01:20|444.09|438.69|444.45|439.05|444.46|439.06|444.09|438.69|31
1641225690000|2022-01-03 16:01:30|444.42|439.02|444.63|439.23|444.64|439.24|444.4|439|16
1641225700000|2022-01-03 16:01:40|444.64|439.24|445.05|439.65|445.07|439.67|444.64|439.24|23
1641225710000|2022-01-03 16:01:50|445.04|439.64|445.13|439.73|445.13|439.73|445.04|439.64|11
1641225720000|2022-01-03 16:02:00|445.11|439.71|445.07|439.67|445.11|439.71|444.94|439.54|26
1641225730000|2022-01-03 16:02:10|445.1|439.7|444.92|439.52|445.15|439.75|444.91|439.51|27
1641225740000|2022-01-03 16:02:20|444.91|439.51|444.97|439.57|445.02|439.62|444.9|439.5|23
1641225750000|2022-01-03 16:02:30|444.95|439.55|444.89|439.49|444.95|439.55|444.87|439.47|15
1641225760000|2022-01-03 16:02:40|444.9|439.5|444.88|439.48|444.9|439.5|444.87|439.47|7
1641225770000|2022-01-03 16:02:50|444.89|439.49|444.98|439.58|444.98|439.58|444.88|439.48|9
1641225780000|2022-01-03 16:03:00|444.97|439.57|445|439.6|445.07|439.67|444.95|439.55|28
1641225790000|2022-01-03 16:03:10|445.01|439.61|445.02|439.62|445.04|439.64|444.96|439.56|18
1641225800000|2022-01-03 16:03:20|444.99|439.59|445.17|439.77|445.27|439.87|444.97|439.57|32
1641225810000|2022-01-03 16:03:30|445.18|439.78|445.03|439.63|445.23|439.83|445.03|439.63|22
1641225820000|2022-01-03 16:03:40|445.01|439.61|445.03|439.63|445.07|439.67|444.98|439.58|22
1641225830000|2022-01-03 16:03:50|445.02|439.62|445.01|439.61|445.03|439.63|444.97|439.57|14
1641225840000|2022-01-03 16:04:00|445.03|439.63|444.93|439.53|445.03|439.63|444.92|439.52|14
1641225850000|2022-01-03 16:04:10|444.92|439.52|444.78|439.38|444.92|439.52|444.77|439.37|8
1641225860000|2022-01-03 16:04:20|444.77|439.37|444.61|439.21|444.77|439.37|444.61|439.21|9
1641225870000|2022-01-03 16:04:30|444.63|439.23|444.68|439.28|444.7|439.3|444.61|439.21|19
1641225880000|2022-01-03 16:04:40|444.7|439.3|444.81|439.41|444.85|439.45|444.66|439.26|22
1641225890000|2022-01-03 16:04:50|444.8|439.4|444.79|439.39|444.81|439.41|444.78|439.38|9
1641225900000|2022-01-03 16:05:00|444.8|439.4|444.64|439.24|444.8|439.4|444.64|439.24|17
1641225910000|2022-01-03 16:05:10|444.63|439.23|444.7|439.3|444.71|439.31|444.63|439.23|13
1641225920000|2022-01-03 16:05:20|444.71|439.31|444.7|439.3|444.71|439.31|444.68|439.28|11
1641225930000|2022-01-03 16:05:30|444.68|439.28|444.67|439.27|444.69|439.29|444.67|439.27|3
1641225940000|2022-01-03 16:05:40|444.66|439.26|444.73|439.33|444.75|439.35|444.64|439.24|20
1641225950000|2022-01-03 16:05:50|444.74|439.34|444.7|439.3|444.75|439.35|444.69|439.29|16
1641225960000|2022-01-03 16:06:00|444.71|439.31|444.66|439.26|444.72|439.32|444.66|439.26|6
1641225970000|2022-01-03 16:06:10|444.67|439.27|444.68|439.28|444.68|439.28|444.66|439.26|8
1641225980000|2022-01-03 16:06:20|444.69|439.29|444.53|439.13|444.69|439.29|444.53|439.13|9
1641225990000|2022-01-03 16:06:30|444.51|439.11|444.51|439.11|444.51|439.11|444.47|439.07|13
1641226000000|2022-01-03 16:06:40|444.5|439.1|444.35|438.95|444.51|439.11|444.35|438.95|14
1641226010000|2022-01-03 16:06:50|444.34|438.94|444.16|438.76|444.35|438.95|444.05|438.65|25
1641226020000|2022-01-03 16:07:00|444.15|438.75|444.1|438.7|444.17|438.77|444.09|438.69|19
1641226030000|2022-01-03 16:07:10|444.14|438.74|444.05|438.65|444.14|438.74|444.03|438.63|16
1641226040000|2022-01-03 16:07:20|444.03|438.63|443.98|438.58|444.03|438.63|443.95|438.55|6
1641226050000|2022-01-03 16:07:30|443.96|438.56|443.96|438.56|443.98|438.58|443.91|438.51|8
1641226060000|2022-01-03 16:07:40|443.97|438.57|443.87|438.47|444.08|438.68|443.87|438.47|20
1641226070000|2022-01-03 16:07:50|443.89|438.49|443.76|438.36|443.89|438.49|443.73|438.33|25
1641226080000|2022-01-03 16:08:00|443.75|438.35|442.74|437.34|443.76|438.36|442.74|437.34|32
1641226090000|2022-01-03 16:08:10|442.72|437.32|442.86|437.46|442.87|437.47|442.66|437.26|32
1641226100000|2022-01-03 16:08:20|442.87|437.47|443.01|437.61|443.16|437.76|442.87|437.47|30
1641226110000|2022-01-03 16:08:30|443.06|437.66|443.09|437.69|443.1|437.7|442.96|437.56|24
1641226120000|2022-01-03 16:08:40|443.1|437.7|443.09|437.69|443.28|437.88|443.09|437.69|27
1641226130000|2022-01-03 16:08:50|443.08|437.68|443.11|437.71|443.13|437.73|443.07|437.67|9
1641226140000|2022-01-03 16:09:00|443.12|437.72|443.22|437.82|443.28|437.88|443.11|437.71|22
1641226150000|2022-01-03 16:09:10|443.21|437.81|443.27|437.87|443.27|437.87|443.14|437.74|21
1641226160000|2022-01-03 16:09:20|443.24|437.84|443.71|438.31|443.71|438.31|443.24|437.84|25
1641226170000|2022-01-03 16:09:30|443.66|438.26|443.54|438.14|443.69|438.29|443.53|438.13|16
1641226180000|2022-01-03 16:09:40|443.55|438.15|443.83|438.43|443.83|438.43|443.55|438.15|21
1641226190000|2022-01-03 16:09:50|443.77|438.37|443.87|438.47|443.97|438.57|443.77|438.37|28
1641226200000|2022-01-03 16:10:00|443.82|438.42|443.81|438.41|443.89|438.49|443.81|438.41|12
1641226210000|2022-01-03 16:10:10|443.87|438.47|443.87|438.47|443.98|438.58|443.83|438.43|29
1641226220000|2022-01-03 16:10:20|443.88|438.48|443.77|438.37|443.94|438.54|443.71|438.31|27
1641226230000|2022-01-03 16:10:30|443.82|438.42|443.81|438.41|443.85|438.45|443.74|438.34|20
1641226240000|2022-01-03 16:10:40|443.8|438.4|443.67|438.27|443.8|438.4|443.48|438.08|30
1641226250000|2022-01-03 16:10:50|443.68|438.28|443.58|438.18|443.68|438.28|443.58|438.18|20
1641226260000|2022-01-03 16:11:00|443.57|438.17|443.5|438.1|443.57|438.17|443.48|438.08|14
1641226270000|2022-01-03 16:11:10|443.4|438|443.28|437.88|443.4|438|443.25|437.85|27
1641226280000|2022-01-03 16:11:20|443.29|437.89|443.26|437.86|443.29|437.89|443.2|437.8|22
1641226290000|2022-01-03 16:11:30|443.22|437.82|443.23|437.83|443.27|437.87|443.22|437.82|13
1641226300000|2022-01-03 16:11:40|443.24|437.84|443.35|437.95|443.36|437.96|443.24|437.84|14
1641226310000|2022-01-03 16:11:50|443.36|437.96|443.36|437.96|443.4|438|443.33|437.93|13
1641226320000|2022-01-03 16:12:00|443.37|437.97|443.36|437.96|443.38|437.98|443.34|437.94|8
1641226330000|2022-01-03 16:12:10|443.33|437.93|443.34|437.94|443.43|438.03|443.33|437.93|20
1641226340000|2022-01-03 16:12:20|443.36|437.96|443.45|438.05|443.48|438.08|443.36|437.96|13
1641226350000|2022-01-03 16:12:30|443.46|438.06|443.54|438.14|443.54|438.14|443.43|438.03|16
1641226360000|2022-01-03 16:12:40|443.55|438.15|443.54|438.14|443.55|438.15|443.52|438.12|10
1641226370000|2022-01-03 16:12:50|443.55|438.15|443.55|438.15|443.56|438.16|443.54|438.14|9
1641226380000|2022-01-03 16:13:00|443.54|438.14|443.41|438.01|443.55|438.15|443.41|438.01|20
1641226390000|2022-01-03 16:13:10|443.44|438.04|443.51|438.11|443.51|438.11|443.44|438.04|14
1641226400000|2022-01-03 16:13:20|443.52|438.12|443.52|438.12|443.53|438.13|443.49|438.09|14
1641226410000|2022-01-03 16:13:30|443.55|438.15|443.62|438.22|443.65|438.25|443.55|438.15|11
1641226420000|2022-01-03 16:13:40|443.64|438.24|443.6|438.2|443.64|438.24|443.57|438.17|12
1641226430000|2022-01-03 16:13:50|443.59|438.19|443.58|438.18|443.6|438.2|443.54|438.14|13
1641226440000|2022-01-03 16:14:00|443.57|438.17|443.53|438.13|443.59|438.19|443.53|438.13|13
1641226450000|2022-01-03 16:14:10|443.52|438.12|443.31|437.91|443.52|438.12|443.3|437.9|18
1641226460000|2022-01-03 16:14:20|443.33|437.93|443.17|437.77|443.35|437.95|443.16|437.76|26
1641226470000|2022-01-03 16:14:30|443.2|437.8|443.25|437.85|443.27|437.87|443.2|437.8|14
1641226480000|2022-01-03 16:14:40|443.27|437.87|443.25|437.85|443.27|437.87|443.25|437.85|6
1641226490000|2022-01-03 16:14:50|443.26|437.86|443.26|437.86|443.3|437.9|443.24|437.84|11
1641226500000|2022-01-03 16:15:00|443.25|437.85|443.23|437.83|443.29|437.89|443.2|437.8|15
1641226510000|2022-01-03 16:15:10|443.24|437.84|442.99|437.59|443.25|437.85|442.94|437.54|26
1641226520000|2022-01-03 16:15:20|442.81|437.41|442.58|437.18|442.81|437.41|442.53|437.13|23
1641226530000|2022-01-03 16:15:30|442.6|437.2|442.7|437.3|442.74|437.34|442.59|437.19|21
1641226540000|2022-01-03 16:15:40|442.69|437.29|442.64|437.24|442.7|437.3|442.6|437.2|14
1641226550000|2022-01-03 16:15:50|442.61|437.21|442.52|437.12|442.64|437.24|442.52|437.12|20
1641226560000|2022-01-03 16:16:00|442.53|437.13|442.34|436.94|442.53|437.13|442.33|436.93|16
1641226570000|2022-01-03 16:16:10|442.42|437.02|442.31|436.91|442.47|437.07|442.25|436.85|24
1641226580000|2022-01-03 16:16:20|442.32|436.92|442.42|437.02|442.57|437.17|442.22|436.82|19
1641226590000|2022-01-03 16:16:30|442.4|437|442.4|437|442.48|437.08|442.38|436.98|27
1641226600000|2022-01-03 16:16:40|442.42|437.02|441.79|436.39|442.42|437.02|441.75|436.35|29
1641226610000|2022-01-03 16:16:50|441.76|436.36|441.54|436.14|441.81|436.41|441.48|436.08|31
1641226620000|2022-01-03 16:17:00|441.53|436.13|441.29|435.89|441.56|436.16|441.29|435.89|25
1641226630000|2022-01-03 16:17:10|441.27|435.87|441.21|435.81|441.3|435.9|440.96|435.56|22
1641226640000|2022-01-03 16:17:20|441.25|435.85|441.33|435.93|441.53|436.13|441.25|435.85|25
1641226650000|2022-01-03 16:17:30|441.35|435.95|441.22|435.82|441.35|435.95|441.08|435.68|27
1641226660000|2022-01-03 16:17:40|441.21|435.81|441.35|435.95|441.39|435.99|441.2|435.8|24
1641226670000|2022-01-03 16:17:50|441.34|435.94|441.39|435.99|441.42|436.02|441.34|435.94|27
1641226680000|2022-01-03 16:18:00|441.4|436|441.7|436.3|441.71|436.31|441.38|435.98|17
1641226690000|2022-01-03 16:18:10|441.69|436.29|441.72|436.32|441.96|436.56|441.68|436.28|27
1641226700000|2022-01-03 16:18:20|441.71|436.31|442.03|436.63|442.03|436.63|441.71|436.31|26
1641226710000|2022-01-03 16:18:30|442.02|436.62|441.9|436.5|442.04|436.64|441.9|436.5|26
1641226720000|2022-01-03 16:18:40|441.94|436.54|441.92|436.52|441.94|436.54|441.91|436.51|13
1641226730000|2022-01-03 16:18:50|441.93|436.53|441.86|436.46|441.93|436.53|441.86|436.46|11
1641226740000|2022-01-03 16:19:00|441.87|436.47|441.95|436.55|441.97|436.57|441.87|436.47|15
1641226750000|2022-01-03 16:19:10|441.91|436.51|441.86|436.46|441.91|436.51|441.81|436.41|24
1641226760000|2022-01-03 16:19:20|441.87|436.47|441.86|436.46|441.91|436.51|441.82|436.42|20
1641226770000|2022-01-03 16:19:30|441.87|436.47|441.9|436.5|441.91|436.51|441.8|436.4|19
1641226780000|2022-01-03 16:19:40|441.89|436.49|441.39|435.99|441.9|436.5|441.39|435.99|25
1641226790000|2022-01-03 16:19:50|441.41|436.01|441.34|435.94|441.44|436.04|441.28|435.88|33
1641226800000|2022-01-03 16:20:00|441.31|435.91|441.25|435.85|441.31|435.91|441.21|435.81|27
1641226810000|2022-01-03 16:20:10|441.22|435.82|441.1|435.7|441.22|435.82|440.98|435.58|28
1641226820000|2022-01-03 16:20:20|441.09|435.69|440.85|435.45|441.09|435.69|440.81|435.41|30
1641226830000|2022-01-03 16:20:30|440.89|435.49|440.62|435.22|440.92|435.52|440.62|435.22|31
1641226840000|2022-01-03 16:20:40|440.75|435.35|440.54|435.14|440.78|435.38|440.29|434.89|37
1641226850000|2022-01-03 16:20:50|440.61|435.21|440.56|435.16|440.63|435.23|440.5|435.1|35
1641226860000|2022-01-03 16:21:00|440.59|435.19|440.59|435.19|440.65|435.25|440.39|434.99|27
1641226870000|2022-01-03 16:21:10|440.6|435.2|440.72|435.32|440.74|435.34|440.56|435.16|26
1641226880000|2022-01-03 16:21:20|440.77|435.37|441.06|435.66|441.17|435.77|440.77|435.37|28
1641226890000|2022-01-03 16:21:30|441.04|435.64|441.11|435.71|441.22|435.82|441.03|435.63|25
1641226900000|2022-01-03 16:21:40|441.13|435.73|441.09|435.69|441.15|435.75|441.02|435.62|20
1641226910000|2022-01-03 16:21:50|441.1|435.7|441.08|435.68|441.1|435.7|441|435.6|12
1641226920000|2022-01-03 16:22:00|441.15|435.75|441.12|435.72|441.17|435.77|441.12|435.72|12
1641226930000|2022-01-03 16:22:10|441.1|435.7|440.96|435.56|441.1|435.7|440.95|435.55|15
1641226940000|2022-01-03 16:22:20|440.86|435.46|440.81|435.41|440.86|435.46|440.79|435.39|10
1641226950000|2022-01-03 16:22:30|440.79|435.39|440.66|435.26|440.79|435.39|440.66|435.26|8
1641226960000|2022-01-03 16:22:40|440.67|435.27|440.73|435.33|440.73|435.33|440.66|435.26|13
1641226970000|2022-01-03 16:22:50|440.72|435.32|440.64|435.24|440.72|435.32|440.64|435.24|20
1641226980000|2022-01-03 16:23:00|440.62|435.22|440.49|435.09|440.63|435.23|440.47|435.07|26
1641226990000|2022-01-03 16:23:10|440.5|435.1|440.42|435.02|440.51|435.11|440.32|434.92|20
1641227000000|2022-01-03 16:23:20|440.39|434.99|440.25|434.85|440.39|434.99|440.24|434.84|22
1641227010000|2022-01-03 16:23:30|440.22|434.82|440.37|434.97|440.39|434.99|440.15|434.75|28
1641227020000|2022-01-03 16:23:40|440.36|434.96|440.06|434.66|440.41|435.01|439.99|434.59|30
1641227030000|2022-01-03 16:23:50|440.05|434.65|440.24|434.84|440.24|434.84|440.01|434.61|25
1641227040000|2022-01-03 16:24:00|440.18|434.78|440.11|434.71|440.22|434.82|440.09|434.69|23
1641227050000|2022-01-03 16:24:10|440.1|434.7|440.05|434.65|440.13|434.73|439.88|434.48|28
1641227060000|2022-01-03 16:24:20|440.04|434.64|440.05|434.65|440.05|434.65|439.99|434.59|20
1641227070000|2022-01-03 16:24:30|440.07|434.67|440.09|434.69|440.12|434.72|440.04|434.64|14
1641227080000|2022-01-03 16:24:40|440.08|434.68|440.06|434.66|440.13|434.73|440.06|434.66|10
1641227090000|2022-01-03 16:24:50|440.05|434.65|440.05|434.65|440.08|434.68|440.04|434.64|10
1641227100000|2022-01-03 16:25:00|440.06|434.66|440|434.6|440.1|434.7|439.98|434.58|24
1641227110000|2022-01-03 16:25:10|439.99|434.59|439.55|434.15|440|434.6|439.53|434.13|34
1641227120000|2022-01-03 16:25:20|439.52|434.12|439.43|434.03|439.57|434.17|439.43|434.03|24
1641227130000|2022-01-03 16:25:30|439.35|433.95|439.75|434.35|439.79|434.39|439.3|433.9|32
1641227140000|2022-01-03 16:25:40|439.73|434.33|439.94|434.54|440.01|434.61|439.7|434.3|36
1641227150000|2022-01-03 16:25:50|439.93|434.53|439.75|434.35|439.95|434.55|439.72|434.32|23
1641227160000|2022-01-03 16:26:00|439.71|434.31|439.74|434.34|439.74|434.34|439.71|434.31|21
1641227170000|2022-01-03 16:26:10|439.73|434.33|439.98|434.58|439.98|434.58|439.7|434.3|24
1641227180000|2022-01-03 16:26:20|439.99|434.59|440.02|434.62|440.07|434.67|439.97|434.57|24
1641227190000|2022-01-03 16:26:30|439.96|434.56|440.02|434.62|440.1|434.7|439.96|434.56|26
1641227200000|2022-01-03 16:26:40|440.01|434.61|439.93|434.53|440.01|434.61|439.9|434.5|19
1641227210000|2022-01-03 16:26:50|439.92|434.52|440|434.6|440.06|434.66|439.92|434.52|7
1641227220000|2022-01-03 16:27:00|439.99|434.59|440.05|434.65|440.05|434.65|439.97|434.57|11
1641227230000|2022-01-03 16:27:10|440.07|434.67|440.22|434.82|440.37|434.97|440.07|434.67|28
1641227240000|2022-01-03 16:27:20|440.24|434.84|440.42|435.02|440.42|435.02|440.22|434.82|18
1641227250000|2022-01-03 16:27:30|440.4|435|440.33|434.93|440.41|435.01|440.32|434.92|12
1641227260000|2022-01-03 16:27:40|440.34|434.94|440.46|435.06|440.46|435.06|440.33|434.93|15
1641227270000|2022-01-03 16:27:50|440.5|435.1|440.8|435.4|440.86|435.46|440.5|435.1|34
1641227280000|2022-01-03 16:28:00|440.77|435.37|441.13|435.73|441.28|435.88|440.77|435.37|30
1641227290000|2022-01-03 16:28:10|441.11|435.71|440.95|435.55|441.11|435.71|440.92|435.52|23
1641227300000|2022-01-03 16:28:20|440.94|435.54|441.03|435.63|441.07|435.67|440.92|435.52|19
1641227310000|2022-01-03 16:28:30|441.02|435.62|441.09|435.69|441.09|435.69|440.96|435.56|23
1641227320000|2022-01-03 16:28:40|441.1|435.7|441.02|435.62|441.1|435.7|440.96|435.56|29
1641227330000|2022-01-03 16:28:50|441.01|435.61|441.05|435.65|441.09|435.69|440.94|435.54|19
1641227340000|2022-01-03 16:29:00|441.06|435.66|441.18|435.78|441.24|435.84|441.05|435.65|15
1641227350000|2022-01-03 16:29:10|441.21|435.81|441.16|435.76|441.22|435.82|441.15|435.75|13
1641227360000|2022-01-03 16:29:20|441.15|435.75|441.05|435.65|441.17|435.77|441.01|435.61|16
1641227370000|2022-01-03 16:29:30|441.02|435.62|441.06|435.66|441.07|435.67|441.02|435.62|16
1641227380000|2022-01-03 16:29:40|441.09|435.69|441.19|435.79|441.21|435.81|441.09|435.69|13
1641227390000|2022-01-03 16:29:50|441.2|435.8|441.21|435.81|441.23|435.83|441.19|435.79|15
1641227400000|2022-01-03 16:30:00|441.19|435.79|440.86|435.46|441.19|435.79|440.86|435.46|29
1641227410000|2022-01-03 16:30:10|440.85|435.45|440.58|435.18|440.87|435.47|440.58|435.18|29
1641227420000|2022-01-03 16:30:20|440.62|435.22|440.41|435.01|440.63|435.23|440.41|435.01|25
1641227430000|2022-01-03 16:30:30|440.42|435.02|440.44|435.04|440.48|435.08|440.41|435.01|24
1641227440000|2022-01-03 16:30:40|440.43|435.03|440.27|434.87|440.44|435.04|440.25|434.85|26
1641227450000|2022-01-03 16:30:50|440.28|434.88|440.35|434.95|440.37|434.97|440.26|434.86|19
1641227460000|2022-01-03 16:31:00|440.36|434.96|440.35|434.95|440.38|434.98|440.34|434.94|19
1641227470000|2022-01-03 16:31:10|440.36|434.96|440.35|434.95|440.36|434.96|440.34|434.94|4
1641227480000|2022-01-03 16:31:20|440.34|434.94|440.55|435.15|440.62|435.22|440.34|434.94|19
1641227490000|2022-01-03 16:31:30|440.6|435.2|440.54|435.14|440.68|435.28|440.52|435.12|30
1641227500000|2022-01-03 16:31:40|440.55|435.15|440.58|435.18|440.58|435.18|440.54|435.14|16
1641227510000|2022-01-03 16:31:50|440.57|435.17|440.63|435.23|440.64|435.24|440.57|435.17|13
1641227520000|2022-01-03 16:32:00|440.69|435.29|440.84|435.44|440.84|435.44|440.68|435.28|16
1641227530000|2022-01-03 16:32:10|440.83|435.43|441.08|435.68|441.09|435.69|440.83|435.43|19
1641227540000|2022-01-03 16:32:20|441.06|435.66|441.09|435.69|441.09|435.69|441.06|435.66|10
1641227550000|2022-01-03 16:32:30|441.08|435.68|441.17|435.77|441.19|435.79|441.08|435.68|21
1641227560000|2022-01-03 16:32:40|441.16|435.76|441.28|435.88|441.28|435.88|441.16|435.76|13
1641227570000|2022-01-03 16:32:50|441.29|435.89|441.5|436.1|441.54|436.14|441.29|435.89|22
1641227580000|2022-01-03 16:33:00|441.51|436.11|441.4|436|441.52|436.12|441.4|436|20
1641227590000|2022-01-03 16:33:10|441.39|435.99|441.43|436.03|441.43|436.03|441.27|435.87|24
1641227600000|2022-01-03 16:33:20|441.42|436.02|441.61|436.21|441.67|436.27|441.4|436|24
1641227610000|2022-01-03 16:33:30|441.58|436.18|441.57|436.17|441.64|436.24|441.49|436.09|28
1641227620000|2022-01-03 16:33:40|441.58|436.18|441.58|436.18|441.59|436.19|441.56|436.16|19
1641227630000|2022-01-03 16:33:50|441.61|436.21|441.73|436.33|441.74|436.34|441.61|436.21|13
1641227640000|2022-01-03 16:34:00|441.74|436.34|441.65|436.25|441.74|436.34|441.63|436.23|14
1641227650000|2022-01-03 16:34:10|441.64|436.24|441.65|436.25|441.65|436.25|441.64|436.24|4
1641227660000|2022-01-03 16:34:20|441.64|436.24|441.45|436.05|441.64|436.24|441.44|436.04|12
1641227670000|2022-01-03 16:34:30|441.44|436.04|441.54|436.14|441.56|436.16|441.44|436.04|21
1641227680000|2022-01-03 16:34:40|441.53|436.13|441.52|436.12|441.53|436.13|441.52|436.12|4
1641227690000|2022-01-03 16:34:50|441.53|436.13|441.52|436.12|441.53|436.13|441.52|436.12|6
1641227700000|2022-01-03 16:35:00|441.51|436.11|441.51|436.11|441.51|436.11|441.5|436.1|3
1641227710000|2022-01-03 16:35:10|441.5|436.1|441.52|436.12|441.57|436.17|441.5|436.1|13
1641227720000|2022-01-03 16:35:20|441.53|436.13|440.98|435.58|441.55|436.15|440.98|435.58|25
1641227730000|2022-01-03 16:35:30|440.99|435.59|440.76|435.36|441.06|435.66|440.76|435.36|25
1641227740000|2022-01-03 16:35:40|440.77|435.37|440.77|435.37|440.78|435.38|440.45|435.05|20
1641227750000|2022-01-03 16:35:50|440.78|435.38|440.91|435.51|440.97|435.57|440.76|435.36|24
1641227760000|2022-01-03 16:36:00|440.9|435.5|441.02|435.62|441.04|435.64|440.9|435.5|15
1641227770000|2022-01-03 16:36:10|441.03|435.63|441.04|435.64|441.04|435.64|441.01|435.61|11
1641227780000|2022-01-03 16:36:20|441.05|435.65|440.95|435.55|441.07|435.67|440.9|435.5|17
1641227790000|2022-01-03 16:36:30|440.96|435.56|440.84|435.44|441.01|435.61|440.8|435.4|16
1641227800000|2022-01-03 16:36:40|440.87|435.47|440.89|435.49|440.9|435.5|440.83|435.43|18
1641227810000|2022-01-03 16:36:50|440.87|435.47|440.91|435.51|440.92|435.52|440.87|435.47|15
1641227820000|2022-01-03 16:37:00|440.88|435.48|440.83|435.43|440.91|435.51|440.79|435.39|16
1641227830000|2022-01-03 16:37:10|440.85|435.45|440.82|435.42|440.86|435.46|440.82|435.42|18
1641227840000|2022-01-03 16:37:20|440.78|435.38|440.76|435.36|440.81|435.41|440.73|435.33|24
1641227850000|2022-01-03 16:37:30|440.78|435.38|440.71|435.31|440.8|435.4|440.7|435.3|17
1641227860000|2022-01-03 16:37:40|440.72|435.32|440.72|435.32|440.74|435.34|440.71|435.31|10
1641227870000|2022-01-03 16:37:50|440.73|435.33|440.77|435.37|440.81|435.41|440.72|435.32|19
1641227880000|2022-01-03 16:38:00|440.76|435.36|440.62|435.22|440.78|435.38|440.62|435.22|19
1641227890000|2022-01-03 16:38:10|440.65|435.25|440.61|435.21|440.65|435.25|440.58|435.18|14
1641227900000|2022-01-03 16:38:20|440.62|435.22|440.64|435.24|440.64|435.24|440.62|435.22|6
1641227910000|2022-01-03 16:38:30|440.62|435.22|440.63|435.23|440.65|435.25|440.61|435.21|11
1641227920000|2022-01-03 16:38:40|440.64|435.24|440.66|435.26|440.69|435.29|440.64|435.24|11
1641227930000|2022-01-03 16:38:50|440.67|435.27|440.66|435.26|440.67|435.27|440.66|435.26|4
1641227940000|2022-01-03 16:39:00|440.65|435.25|440.64|435.24|440.67|435.27|440.63|435.23|10
1641227950000|2022-01-03 16:39:10|440.63|435.23|440.61|435.21|440.65|435.25|440.58|435.18|10
1641227960000|2022-01-03 16:39:20|440.62|435.22|440.57|435.17|440.62|435.22|440.54|435.14|14
1641227970000|2022-01-03 16:39:30|440.59|435.19|440.59|435.19|440.59|435.19|440.59|435.19|1
1641227990000|2022-01-03 16:39:50|440.58|435.18|440.59|435.19|440.59|435.19|440.58|435.18|4
1641228000000|2022-01-03 16:40:00|440.6|435.2|440.59|435.19|440.6|435.2|440.58|435.18|7
1641228010000|2022-01-03 16:40:10|440.6|435.2|440.73|435.33|440.81|435.41|440.59|435.19|16
1641228020000|2022-01-03 16:40:20|440.74|435.34|440.71|435.31|440.75|435.35|440.68|435.28|19
1641228030000|2022-01-03 16:40:30|440.7|435.3|440.68|435.28|440.75|435.35|440.65|435.25|18
1641228040000|2022-01-03 16:40:40|440.69|435.29|440.67|435.27|440.69|435.29|440.64|435.24|11
1641228050000|2022-01-03 16:40:50|440.68|435.28|440.79|435.39|440.79|435.39|440.66|435.26|18
1641228060000|2022-01-03 16:41:00|440.8|435.4|440.84|435.44|440.84|435.44|440.8|435.4|2
1641228070000|2022-01-03 16:41:10|440.79|435.39|440.8|435.4|440.8|435.4|440.74|435.34|8
1641228080000|2022-01-03 16:41:20|440.79|435.39|440.74|435.34|440.79|435.39|440.71|435.31|9
1641228090000|2022-01-03 16:41:30|440.75|435.35|440.77|435.37|440.79|435.39|440.75|435.35|11
1641228100000|2022-01-03 16:41:40|440.78|435.38|440.93|435.53|440.93|435.53|440.77|435.37|16
1641228110000|2022-01-03 16:41:50|440.92|435.52|440.85|435.45|440.93|435.53|440.79|435.39|16
1641228120000|2022-01-03 16:42:00|440.86|435.46|441.26|435.86|441.26|435.86|440.86|435.46|21
1641228130000|2022-01-03 16:42:10|441.3|435.9|441.33|435.93|441.39|435.99|441.26|435.86|22
1641228140000|2022-01-03 16:42:20|441.35|435.95|441.63|436.23|441.65|436.25|441.28|435.88|25
1641228150000|2022-01-03 16:42:30|441.65|436.25|441.57|436.17|441.69|436.29|441.46|436.06|24
1641228160000|2022-01-03 16:42:40|441.58|436.18|441.69|436.29|441.72|436.32|441.56|436.16|29
1641228170000|2022-01-03 16:42:50|441.7|436.3|441.69|436.29|441.72|436.32|441.63|436.23|16
1641228180000|2022-01-03 16:43:00|441.7|436.3|441.69|436.29|441.71|436.31|441.67|436.27|9
1641228190000|2022-01-03 16:43:10|441.68|436.28|441.63|436.23|441.77|436.37|441.6|436.2|20
1641228200000|2022-01-03 16:43:20|441.6|436.2|441.47|436.07|441.61|436.21|441.44|436.04|22
1641228210000|2022-01-03 16:43:30|441.38|435.98|441.18|435.78|441.38|435.98|441.13|435.73|28
1641228220000|2022-01-03 16:43:40|441.14|435.74|441.35|435.95|441.36|435.96|441.14|435.74|25
1641228230000|2022-01-03 16:43:50|441.33|435.93|441.35|435.95|441.36|435.96|441.33|435.93|7
1641228240000|2022-01-03 16:44:00|441.37|435.97|441.38|435.98|441.38|435.98|441.36|435.96|12
1641228250000|2022-01-03 16:44:10|441.39|435.99|441.28|435.88|441.4|436|441.27|435.87|9
1641228260000|2022-01-03 16:44:20|441.26|435.86|441.26|435.86|441.28|435.88|441.26|435.86|9
1641228270000|2022-01-03 16:44:30|441.23|435.83|441.14|435.74|441.23|435.83|441.14|435.74|14
1641228280000|2022-01-03 16:44:40|441.15|435.75|441.08|435.68|441.16|435.76|441.08|435.68|9
1641228290000|2022-01-03 16:44:50|441.1|435.7|441.12|435.72|441.12|435.72|441.1|435.7|4
1641228300000|2022-01-03 16:45:00|441.13|435.73|441.12|435.72|441.13|435.73|441.11|435.71|15
1641228310000|2022-01-03 16:45:10|441.1|435.7|441.01|435.61|441.12|435.72|441.01|435.61|8
1641228320000|2022-01-03 16:45:20|441|435.6|440.98|435.58|441|435.6|440.97|435.57|7
1641228330000|2022-01-03 16:45:30|440.93|435.53|441.08|435.68|441.13|435.73|440.93|435.53|16
1641228340000|2022-01-03 16:45:40|441.07|435.67|441.14|435.74|441.14|435.74|441.07|435.67|4
1641228350000|2022-01-03 16:45:50|441.11|435.71|441.17|435.77|441.23|435.83|441.11|435.71|13
1641228360000|2022-01-03 16:46:00|441.16|435.76|440.88|435.48|441.16|435.76|440.88|435.48|21
1641228370000|2022-01-03 16:46:10|440.82|435.42|440.92|435.52|440.96|435.56|440.8|435.4|10
1641228380000|2022-01-03 16:46:20|440.9|435.5|440.9|435.5|440.9|435.5|440.89|435.49|9
1641228390000|2022-01-03 16:46:30|440.89|435.49|440.92|435.52|440.92|435.52|440.89|435.49|6
1641228400000|2022-01-03 16:46:40|440.88|435.48|440.87|435.47|440.89|435.49|440.87|435.47|3
1641228410000|2022-01-03 16:46:50|440.86|435.46|440.93|435.53|440.93|435.53|440.86|435.46|9
1641228420000|2022-01-03 16:47:00|440.92|435.52|440.52|435.12|440.92|435.52|440.52|435.12|20
1641228430000|2022-01-03 16:47:10|440.54|435.14|440.61|435.21|440.68|435.28|440.54|435.14|18
1641228440000|2022-01-03 16:47:20|440.62|435.22|440.73|435.33|440.75|435.35|440.62|435.22|8
1641228450000|2022-01-03 16:47:30|440.7|435.3|440.71|435.31|440.71|435.31|440.68|435.28|6
1641228460000|2022-01-03 16:47:40|440.72|435.32|440.8|435.4|440.86|435.46|440.72|435.32|14
1641228470000|2022-01-03 16:47:50|440.81|435.41|440.81|435.41|440.83|435.43|440.81|435.41|9
1641228480000|2022-01-03 16:48:00|440.8|435.4|440.88|435.48|440.93|435.53|440.74|435.34|19
1641228490000|2022-01-03 16:48:10|440.92|435.52|441|435.6|441.07|435.67|440.91|435.51|24
1641228500000|2022-01-03 16:48:20|441.02|435.62|441.02|435.62|441.03|435.63|440.98|435.58|8
1641228510000|2022-01-03 16:48:30|441.01|435.61|440.79|435.39|441.02|435.62|440.79|435.39|22
1641228520000|2022-01-03 16:48:40|440.77|435.37|440.82|435.42|440.83|435.43|440.76|435.36|13
1641228530000|2022-01-03 16:48:50|440.83|435.43|440.77|435.37|440.83|435.43|440.76|435.36|9
1641228540000|2022-01-03 16:49:00|440.78|435.38|440.78|435.38|440.79|435.39|440.77|435.37|13
1641228550000|2022-01-03 16:49:10|440.79|435.39|440.81|435.41|440.82|435.42|440.79|435.39|5
1641228560000|2022-01-03 16:49:20|440.82|435.42|440.91|435.51|440.97|435.57|440.72|435.32|27
1641228570000|2022-01-03 16:49:30|440.89|435.49|440.84|435.44|440.93|435.53|440.79|435.39|23
1641228580000|2022-01-03 16:49:40|440.82|435.42|440.51|435.11|440.84|435.44|440.3|434.9|25
1641228590000|2022-01-03 16:49:50|440.48|435.08|440.4|435|440.48|435.08|440.34|434.94|25
1641228600000|2022-01-03 16:50:00|440.42|435.02|440.32|434.92|440.43|435.03|440.29|434.89|20
1641228610000|2022-01-03 16:50:10|440.33|434.93|440.4|435|440.4|435|440.33|434.93|7
1641228620000|2022-01-03 16:50:20|440.39|434.99|440.29|434.89|440.4|435|440.13|434.73|20
1641228630000|2022-01-03 16:50:30|440.28|434.88|440.24|434.84|440.28|434.88|440.22|434.82|14
1641228640000|2022-01-03 16:50:40|440.23|434.83|440.25|434.85|440.26|434.86|440.23|434.83|18
1641228650000|2022-01-03 16:50:50|440.22|434.82|440.06|434.66|440.26|434.86|440.05|434.65|25
1641228660000|2022-01-03 16:51:00|440.08|434.68|439.95|434.55|440.14|434.74|439.95|434.55|23
1641228670000|2022-01-03 16:51:10|439.97|434.57|440.05|434.65|440.15|434.75|439.95|434.55|28
1641228680000|2022-01-03 16:51:20|440.06|434.66|440.03|434.63|440.09|434.69|439.95|434.55|21
1641228690000|2022-01-03 16:51:30|440|434.6|439.81|434.41|440.03|434.63|439.8|434.4|24
1641228700000|2022-01-03 16:51:40|439.85|434.45|439.83|434.43|439.91|434.51|439.8|434.4|18
1641228710000|2022-01-03 16:51:50|439.85|434.45|439.82|434.42|439.85|434.45|439.82|434.42|12
1641228720000|2022-01-03 16:52:00|439.83|434.43|439.83|434.43|439.83|434.43|439.82|434.42|3
1641228730000|2022-01-03 16:52:10|439.82|434.42|439.69|434.29|439.82|434.42|439.63|434.23|15
1641228740000|2022-01-03 16:52:20|439.71|434.31|439.66|434.26|439.72|434.32|439.62|434.22|21
1641228750000|2022-01-03 16:52:30|439.67|434.27|439.78|434.38|439.84|434.44|439.66|434.26|23
1641228760000|2022-01-03 16:52:40|439.77|434.37|439.87|434.47|439.88|434.48|439.77|434.37|15
1641228770000|2022-01-03 16:52:50|439.89|434.49|439.95|434.55|439.96|434.56|439.89|434.49|9
1641228780000|2022-01-03 16:53:00|439.94|434.54|439.95|434.55|439.97|434.57|439.94|434.54|14
1641228790000|2022-01-03 16:53:10|439.96|434.56|440.16|434.76|440.2|434.8|439.96|434.56|22
1641228800000|2022-01-03 16:53:20|440.13|434.73|440.1|434.7|440.17|434.77|440.08|434.68|15
1641228810000|2022-01-03 16:53:30|440.11|434.71|440.11|434.71|440.14|434.74|440.09|434.69|18
1641228820000|2022-01-03 16:53:40|440.1|434.7|440.02|434.62|440.13|434.73|439.95|434.55|26
1641228830000|2022-01-03 16:53:50|440.06|434.66|440.05|434.65|440.07|434.67|440.02|434.62|18
1641228840000|2022-01-03 16:54:00|440.06|434.66|440.06|434.66|440.07|434.67|440.05|434.65|12
1641228850000|2022-01-03 16:54:10|440.05|434.65|440.2|434.8|440.22|434.82|440.04|434.64|20
1641228860000|2022-01-03 16:54:20|440.22|434.82|440.49|435.09|440.5|435.1|440.21|434.81|23
1641228870000|2022-01-03 16:54:30|440.5|435.1|440.51|435.11|440.51|435.11|440.47|435.07|26
1641228880000|2022-01-03 16:54:40|440.47|435.07|440.41|435.01|440.47|435.07|440.35|434.95|21
1641228890000|2022-01-03 16:54:50|440.4|435|440.52|435.12|440.52|435.12|440.4|435|18
1641228900000|2022-01-03 16:55:00|440.47|435.07|440.48|435.08|440.52|435.12|440.42|435.02|21
1641228910000|2022-01-03 16:55:10|440.45|435.05|440.48|435.08|440.49|435.09|440.45|435.05|12
1641228920000|2022-01-03 16:55:20|440.47|435.07|440.64|435.24|440.64|435.24|440.47|435.07|17
1641228930000|2022-01-03 16:55:30|440.72|435.32|440.94|435.54|440.94|435.54|440.72|435.32|15
1641228940000|2022-01-03 16:55:40|440.98|435.58|441.02|435.62|441.04|435.64|440.96|435.56|15
1641228950000|2022-01-03 16:55:50|441.01|435.61|441.16|435.76|441.16|435.76|441|435.6|9
1641228960000|2022-01-03 16:56:00|441.14|435.74|441.08|435.68|441.21|435.81|440.98|435.58|25
1641228970000|2022-01-03 16:56:10|441.11|435.71|441.09|435.69|441.14|435.74|441.04|435.64|26
1641228980000|2022-01-03 16:56:20|441.06|435.66|441.08|435.68|441.1|435.7|441.06|435.66|17
1641228990000|2022-01-03 16:56:30|441.09|435.69|440.98|435.58|441.09|435.69|440.92|435.52|19
1641229000000|2022-01-03 16:56:40|440.97|435.57|441.1|435.7|441.1|435.7|440.97|435.57|9
1641229010000|2022-01-03 16:56:50|441.09|435.69|441.12|435.72|441.13|435.73|441.09|435.69|17
1641229020000|2022-01-03 16:57:00|441.11|435.71|441.1|435.7|441.12|435.72|441.06|435.66|23
1641229030000|2022-01-03 16:57:10|441.08|435.68|440.93|435.53|441.09|435.69|440.92|435.52|23
1641229040000|2022-01-03 16:57:20|440.92|435.52|440.97|435.57|441|435.6|440.9|435.5|28
1641229050000|2022-01-03 16:57:30|440.98|435.58|441.03|435.63|441.05|435.65|440.98|435.58|22
1641229060000|2022-01-03 16:57:40|441.04|435.64|441.02|435.62|441.04|435.64|440.99|435.59|12
1641229070000|2022-01-03 16:57:50|441.01|435.61|440.99|435.59|441.02|435.62|440.98|435.58|10
1641229080000|2022-01-03 16:58:00|441|435.6|440.97|435.57|441.01|435.61|440.96|435.56|15
1641229090000|2022-01-03 16:58:10|440.98|435.58|440.98|435.58|440.99|435.59|440.96|435.56|15
1641229100000|2022-01-03 16:58:20|440.96|435.56|440.97|435.57|440.98|435.58|440.96|435.56|7
1641229110000|2022-01-03 16:58:30|440.96|435.56|440.99|435.59|440.99|435.59|440.96|435.56|14
1641229120000|2022-01-03 16:58:40|440.98|435.58|440.97|435.57|441.02|435.62|440.94|435.54|27
1641229130000|2022-01-03 16:58:50|440.98|435.58|441|435.6|441|435.6|440.94|435.54|21
1641229140000|2022-01-03 16:59:00|440.96|435.56|441.01|435.61|441.01|435.61|440.89|435.49|27
1641229150000|2022-01-03 16:59:10|440.98|435.58|440.88|435.48|440.98|435.58|440.87|435.47|28
1641229160000|2022-01-03 16:59:20|440.89|435.49|440.88|435.48|440.9|435.5|440.88|435.48|4
1641229170000|2022-01-03 16:59:30|440.9|435.5|440.94|435.54|440.94|435.54|440.9|435.5|6
1641229180000|2022-01-03 16:59:40|441|435.6|440.96|435.56|441|435.6|440.91|435.51|11
1641229190000|2022-01-03 16:59:50|440.97|435.57|440.97|435.57|440.98|435.58|440.97|435.57|3
1641229200000|2022-01-03 17:00:00|440.99|435.59|440.78|435.38|440.99|435.59|440.78|435.38|19
1641229210000|2022-01-03 17:00:10|440.79|435.39|440.71|435.31|440.79|435.39|440.65|435.25|26
1641229220000|2022-01-03 17:00:20|440.67|435.27|440.87|435.47|440.87|435.47|440.61|435.21|27
1641229230000|2022-01-03 17:00:30|440.85|435.45|440.76|435.36|440.86|435.46|440.75|435.35|27
1641229240000|2022-01-03 17:00:40|440.79|435.39|440.79|435.39|440.79|435.39|440.72|435.32|14
1641229250000|2022-01-03 17:00:50|440.78|435.38|440.76|435.36|440.78|435.38|440.75|435.35|10
1641229260000|2022-01-03 17:01:00|440.77|435.37|440.74|435.34|440.77|435.37|440.73|435.33|4
1641229270000|2022-01-03 17:01:10|440.75|435.35|440.8|435.4|440.8|435.4|440.73|435.33|13
1641229280000|2022-01-03 17:01:20|440.81|435.41|440.8|435.4|440.81|435.41|440.79|435.39|7
1641229290000|2022-01-03 17:01:30|440.82|435.42|440.73|435.33|440.83|435.43|440.72|435.32|15
1641229300000|2022-01-03 17:01:40|440.69|435.29|440.68|435.28|440.72|435.32|440.68|435.28|14
1641229310000|2022-01-03 17:01:50|440.7|435.3|440.66|435.26|440.71|435.31|440.66|435.26|10
1641229320000|2022-01-03 17:02:00|440.67|435.27|440.67|435.27|440.7|435.3|440.65|435.25|12
1641229330000|2022-01-03 17:02:10|440.69|435.29|440.69|435.29|440.71|435.31|440.67|435.27|19
1641229340000|2022-01-03 17:02:20|440.7|435.3|440.75|435.35|440.76|435.36|440.7|435.3|12
1641229350000|2022-01-03 17:02:30|440.74|435.34|440.73|435.33|440.75|435.35|440.7|435.3|14
1641229360000|2022-01-03 17:02:40|440.76|435.36|440.94|435.54|440.98|435.58|440.76|435.36|22
1641229370000|2022-01-03 17:02:50|440.95|435.55|441.04|435.64|441.04|435.64|440.95|435.55|16
1641229380000|2022-01-03 17:03:00|441.01|435.61|441.25|435.85|441.26|435.86|441.01|435.61|10
1641229390000|2022-01-03 17:03:10|441.26|435.86|441.51|436.11|441.58|436.18|441.26|435.86|25
1641229400000|2022-01-03 17:03:20|441.52|436.12|441.51|436.11|441.56|436.16|441.46|436.06|13
1641229410000|2022-01-03 17:03:30|441.54|436.14|441.53|436.13|441.58|436.18|441.5|436.1|19
1641229420000|2022-01-03 17:03:40|441.52|436.12|441.55|436.15|441.55|436.15|441.52|436.12|4
1641229430000|2022-01-03 17:03:50|441.54|436.14|441.56|436.16|441.56|436.16|441.54|436.14|9
1641229440000|2022-01-03 17:04:00|441.57|436.17|441.53|436.13|441.59|436.19|441.53|436.13|11
1641229450000|2022-01-03 17:04:10|441.59|436.19|441.64|436.24|441.64|436.24|441.53|436.13|15
1641229460000|2022-01-03 17:04:20|441.65|436.25|441.6|436.2|441.65|436.25|441.6|436.2|5
1641229470000|2022-01-03 17:04:30|441.59|436.19|441.61|436.21|441.61|436.21|441.58|436.18|8
1641229480000|2022-01-03 17:04:40|441.6|436.2|441.61|436.21|441.61|436.21|441.6|436.2|4
1641229490000|2022-01-03 17:04:50|441.62|436.22|441.64|436.24|441.64|436.24|441.61|436.21|4
1641229500000|2022-01-03 17:05:00|441.63|436.23|442.27|436.87|442.27|436.87|441.59|436.19|22
1641229510000|2022-01-03 17:05:10|442.29|436.89|442.3|436.9|442.46|437.06|442.29|436.89|27
1641229520000|2022-01-03 17:05:20|442.29|436.89|442.3|436.9|442.31|436.91|442.27|436.87|13
1641229530000|2022-01-03 17:05:30|442.29|436.89|442.47|437.07|442.51|437.11|442.29|436.89|17
1641229540000|2022-01-03 17:05:40|442.49|437.09|442.41|437.01|442.5|437.1|442.41|437.01|20
1641229550000|2022-01-03 17:05:50|442.4|437|442.3|436.9|442.5|437.1|442.29|436.89|18
1641229560000|2022-01-03 17:06:00|442.29|436.89|442.42|437.02|442.42|437.02|442.28|436.88|25
1641229570000|2022-01-03 17:06:10|442.41|437.01|442.35|436.95|442.41|437.01|442.32|436.92|13
1641229580000|2022-01-03 17:06:20|442.33|436.93|442.31|436.91|442.36|436.96|442.29|436.89|19
1641229590000|2022-01-03 17:06:30|442.3|436.9|442.3|436.9|442.34|436.94|442.27|436.87|23
1641229600000|2022-01-03 17:06:40|442.29|436.89|442.17|436.77|442.3|436.9|442.14|436.74|19
1641229610000|2022-01-03 17:06:50|442.15|436.75|442.24|436.84|442.24|436.84|442.14|436.74|21
1641229620000|2022-01-03 17:07:00|442.23|436.83|442.2|436.8|442.23|436.83|442.14|436.74|20
1641229630000|2022-01-03 17:07:10|442.19|436.79|442.18|436.78|442.26|436.86|442.18|436.78|18
1641229640000|2022-01-03 17:07:20|442.19|436.79|442.17|436.77|442.19|436.79|442.11|436.71|11
1641229650000|2022-01-03 17:07:30|442.16|436.76|442.06|436.66|442.16|436.76|442.05|436.65|10
1641229660000|2022-01-03 17:07:40|442.02|436.62|442.03|436.63|442.05|436.65|442.02|436.62|10
1641229670000|2022-01-03 17:07:50|442.04|436.64|441.89|436.49|442.04|436.64|441.88|436.48|13
1641229680000|2022-01-03 17:08:00|441.88|436.48|441.86|436.46|441.9|436.5|441.86|436.46|15
1641229690000|2022-01-03 17:08:10|441.82|436.42|441.79|436.39|441.82|436.42|441.77|436.37|9
1641229700000|2022-01-03 17:08:20|441.74|436.34|441.84|436.44|441.86|436.46|441.74|436.34|14
1641229710000|2022-01-03 17:08:30|441.82|436.42|441.83|436.43|441.9|436.5|441.82|436.42|8
1641229720000|2022-01-03 17:08:40|441.86|436.46|441.81|436.41|441.86|436.46|441.77|436.37|24
1641229730000|2022-01-03 17:08:50|441.77|436.37|441.82|436.42|441.82|436.42|441.76|436.36|13
1641229740000|2022-01-03 17:09:00|441.81|436.41|441.82|436.42|441.83|436.43|441.81|436.41|8
1641229750000|2022-01-03 17:09:10|441.83|436.43|441.69|436.29|441.83|436.43|441.65|436.25|19
1641229760000|2022-01-03 17:09:20|441.66|436.26|441.71|436.31|441.73|436.33|441.65|436.25|12
1641229770000|2022-01-03 17:09:30|441.7|436.3|441.76|436.36|441.76|436.36|441.7|436.3|18
1641229780000|2022-01-03 17:09:40|441.75|436.35|441.78|436.38|441.84|436.44|441.74|436.34|27
1641229790000|2022-01-03 17:09:50|441.74|436.34|441.73|436.33|441.76|436.36|441.69|436.29|17
1641229800000|2022-01-03 17:10:00|441.72|436.32|441.8|436.4|441.81|436.41|441.72|436.32|19
1641229810000|2022-01-03 17:10:10|441.82|436.42|441.66|436.26|441.82|436.42|441.65|436.25|15
1641229820000|2022-01-03 17:10:20|441.67|436.27|441.64|436.24|441.67|436.27|441.64|436.24|3
1641229830000|2022-01-03 17:10:30|441.65|436.25|441.64|436.24|441.65|436.25|441.62|436.22|5
1641229840000|2022-01-03 17:10:40|441.65|436.25|441.67|436.27|441.69|436.29|441.59|436.19|13
1641229850000|2022-01-03 17:10:50|441.65|436.25|441.65|436.25|441.67|436.27|441.64|436.24|7
1641229860000|2022-01-03 17:11:00|441.66|436.26|441.37|435.97|441.66|436.26|441.36|435.96|20
1641229870000|2022-01-03 17:11:10|441.35|435.95|441.23|435.83|441.35|435.95|441.22|435.82|13
1641229880000|2022-01-03 17:11:20|441.22|435.82|441.13|435.73|441.23|435.83|441.13|435.73|15
1641229890000|2022-01-03 17:11:30|441.14|435.74|441.14|435.74|441.15|435.75|441.13|435.73|13
1641229900000|2022-01-03 17:11:40|441.15|435.75|441.07|435.67|441.15|435.75|441.05|435.65|7
1641229910000|2022-01-03 17:11:50|441.08|435.68|441.09|435.69|441.17|435.77|441.06|435.66|18
1641229920000|2022-01-03 17:12:00|441.11|435.71|441.11|435.71|441.12|435.72|441.1|435.7|7
1641229930000|2022-01-03 17:12:10|441.09|435.69|441.1|435.7|441.11|435.71|441.07|435.67|7
1641229940000|2022-01-03 17:12:20|441.09|435.69|440.65|435.25|441.09|435.69|440.58|435.18|25
1641229950000|2022-01-03 17:12:30|440.66|435.26|440.95|435.55|441|435.6|440.65|435.25|18
1641229960000|2022-01-03 17:12:40|440.94|435.54|440.96|435.56|440.96|435.56|440.94|435.54|2
1641229970000|2022-01-03 17:12:50|440.95|435.55|440.92|435.52|440.96|435.56|440.92|435.52|10
1641229980000|2022-01-03 17:13:00|440.9|435.5|440.55|435.15|440.9|435.5|440.54|435.14|28
1641229990000|2022-01-03 17:13:10|440.54|435.14|440.48|435.08|440.54|435.14|440.46|435.06|15
1641230000000|2022-01-03 17:13:20|440.47|435.07|440.29|434.89|440.47|435.07|440.18|434.78|18
1641230010000|2022-01-03 17:13:30|440.31|434.91|440.27|434.87|440.34|434.94|440.16|434.76|22
1641230020000|2022-01-03 17:13:40|440.28|434.88|440.29|434.89|440.31|434.91|440.21|434.81|20
1641230030000|2022-01-03 17:13:50|440.3|434.9|440.15|434.75|440.3|434.9|440.15|434.75|13
1641230040000|2022-01-03 17:14:00|440.16|434.76|440.06|434.66|440.16|434.76|440.06|434.66|15
1641230050000|2022-01-03 17:14:10|440.07|434.67|440.05|434.65|440.07|434.67|440.05|434.65|2
1641230060000|2022-01-03 17:14:20|440.06|434.66|440.06|434.66|440.07|434.67|440.05|434.65|5
1641230070000|2022-01-03 17:14:30|440.07|434.67|440.04|434.64|440.07|434.67|440.04|434.64|3
1641230080000|2022-01-03 17:14:40|440.05|434.65|440.05|434.65|440.05|434.65|440.04|434.64|11
1641230090000|2022-01-03 17:14:50|440.06|434.66|440.06|434.66|440.07|434.67|440.05|434.65|10
1641230100000|2022-01-03 17:15:00|440.07|434.67|440.05|434.65|440.07|434.67|440.04|434.64|6
1641230110000|2022-01-03 17:15:10|440.08|434.68|439.94|434.54|440.08|434.68|439.91|434.51|7
1641230120000|2022-01-03 17:15:20|439.93|434.53|439.89|434.49|439.93|434.53|439.87|434.47|17
1641230130000|2022-01-03 17:15:30|439.9|434.5|439.85|434.45|439.92|434.52|439.83|434.43|25
1641230140000|2022-01-03 17:15:40|439.86|434.46|439.86|434.46|439.91|434.51|439.81|434.41|25
1641230150000|2022-01-03 17:15:50|439.84|434.44|439.86|434.46|439.88|434.48|439.82|434.42|20
1641230160000|2022-01-03 17:16:00|439.84|434.44|439.86|434.46|439.88|434.48|439.84|434.44|17
1641230170000|2022-01-03 17:16:10|439.88|434.48|439.85|434.45|439.88|434.48|439.78|434.38|15
1641230180000|2022-01-03 17:16:20|439.82|434.42|439.86|434.46|439.88|434.48|439.8|434.4|10
1641230190000|2022-01-03 17:16:30|439.88|434.48|440.1|434.7|440.1|434.7|439.86|434.46|18
1641230200000|2022-01-03 17:16:40|440.07|434.67|440.08|434.68|440.1|434.7|440.05|434.65|6
1641230210000|2022-01-03 17:16:50|440.05|434.65|440.14|434.74|440.15|434.75|440.02|434.62|13
1641230220000|2022-01-03 17:17:00|440.13|434.73|440.08|434.68|440.26|434.86|440.07|434.67|17
1641230230000|2022-01-03 17:17:10|440.06|434.66|440.13|434.73|440.15|434.75|440.06|434.66|13
1641230240000|2022-01-03 17:17:20|440.14|434.74|440.12|434.72|440.15|434.75|440.12|434.72|7
1641230250000|2022-01-03 17:17:30|440.11|434.71|440.14|434.74|440.18|434.78|440.11|434.71|11
1641230260000|2022-01-03 17:17:40|440.15|434.75|440.31|434.91|440.31|434.91|440.14|434.74|13
1641230270000|2022-01-03 17:17:50|440.28|434.88|440.35|434.95|440.38|434.98|440.28|434.88|20
1641230280000|2022-01-03 17:18:00|440.37|434.97|440.39|434.99|440.41|435.01|440.34|434.94|14
1641230290000|2022-01-03 17:18:10|440.36|434.96|440.34|434.94|440.45|435.05|440.34|434.94|16
1641230300000|2022-01-03 17:18:20|440.33|434.93|440.26|434.86|440.35|434.95|440.21|434.81|30
1641230310000|2022-01-03 17:18:30|440.22|434.82|440.38|434.98|440.38|434.98|440.22|434.82|18
1641230320000|2022-01-03 17:18:40|440.37|434.97|440.39|434.99|440.4|435|440.37|434.97|9
1641230330000|2022-01-03 17:18:50|440.38|434.98|440.39|434.99|440.42|435.02|440.37|434.97|14
1641230340000|2022-01-03 17:19:00|440.4|435|440.43|435.03|440.43|435.03|440.4|435|3
1641230350000|2022-01-03 17:19:10|440.45|435.05|440.52|435.12|440.54|435.14|440.45|435.05|13
1641230360000|2022-01-03 17:19:20|440.54|435.14|440.56|435.16|440.56|435.16|440.52|435.12|13
1641230370000|2022-01-03 17:19:30|440.55|435.15|440.56|435.16|440.56|435.16|440.54|435.14|6
1641230380000|2022-01-03 17:19:40|440.57|435.17|441.36|435.96|441.36|435.96|440.56|435.16|11
1641230390000|2022-01-03 17:19:50|441.26|435.86|441.19|435.79|441.33|435.93|441.18|435.78|23
1641230400000|2022-01-03 17:20:00|441.2|435.8|441.21|435.81|441.22|435.82|441.15|435.75|12
1641230410000|2022-01-03 17:20:10|441.22|435.82|441.23|435.83|441.23|435.83|441.2|435.8|9
1641230420000|2022-01-03 17:20:20|441.22|435.82|441.13|435.73|441.22|435.82|441.11|435.71|17
1641230430000|2022-01-03 17:20:30|441.14|435.74|441.12|435.72|441.16|435.76|441.08|435.68|15
1641230440000|2022-01-03 17:20:40|441.08|435.68|441.15|435.75|441.17|435.77|441.07|435.67|19
1641230450000|2022-01-03 17:20:50|441.13|435.73|441.04|435.64|441.13|435.73|441.04|435.64|25
1641230460000|2022-01-03 17:21:00|441.05|435.65|441.06|435.66|441.09|435.69|441.05|435.65|15
1641230470000|2022-01-03 17:21:10|441.07|435.67|440.86|435.46|441.07|435.67|440.86|435.46|15
1641230480000|2022-01-03 17:21:20|440.85|435.45|440.83|435.43|440.87|435.47|440.78|435.38|20
1641230490000|2022-01-03 17:21:30|440.78|435.38|440.81|435.41|440.83|435.43|440.75|435.35|14
1641230500000|2022-01-03 17:21:40|440.75|435.35|440.82|435.42|440.89|435.49|440.75|435.35|21
1641230510000|2022-01-03 17:21:50|440.85|435.45|440.92|435.52|440.94|435.54|440.79|435.39|23
1641230520000|2022-01-03 17:22:00|440.93|435.53|441.05|435.65|441.05|435.65|440.88|435.48|15
1641230530000|2022-01-03 17:22:10|441.06|435.66|441.03|435.63|441.06|435.66|441.02|435.62|14
1641230540000|2022-01-03 17:22:20|441.05|435.65|441.06|435.66|441.06|435.66|441.02|435.62|14
1641230550000|2022-01-03 17:22:30|441.05|435.65|441.08|435.68|441.08|435.68|441|435.6|9
1641230560000|2022-01-03 17:22:40|441.03|435.63|441.03|435.63|441.08|435.68|441.02|435.62|4
1641230570000|2022-01-03 17:22:50|441.04|435.64|441.05|435.65|441.08|435.68|441.04|435.64|7
1641230580000|2022-01-03 17:23:00|441.02|435.62|441.05|435.65|441.07|435.67|441.02|435.62|7
1641230590000|2022-01-03 17:23:10|441.04|435.64|441.07|435.67|441.07|435.67|441.02|435.62|17
1641230600000|2022-01-03 17:23:20|441.04|435.64|441.03|435.63|441.08|435.68|441.02|435.62|11
1641230610000|2022-01-03 17:23:30|441.06|435.66|441.05|435.65|441.08|435.68|441.03|435.63|13
1641230620000|2022-01-03 17:23:40|441.08|435.68|441.15|435.75|441.15|435.75|441.06|435.66|11
1641230630000|2022-01-03 17:23:50|441.14|435.74|441.16|435.76|441.16|435.76|441.14|435.74|9
1641230640000|2022-01-03 17:24:00|441.15|435.75|441.18|435.78|441.19|435.79|441.15|435.75|3
1641230650000|2022-01-03 17:24:10|441.17|435.77|441.19|435.79|441.2|435.8|441.16|435.76|15
1641230660000|2022-01-03 17:24:20|441.18|435.78|441.2|435.8|441.2|435.8|441.18|435.78|4
1641230670000|2022-01-03 17:24:30|441.19|435.79|441.19|435.79|441.19|435.79|441.18|435.78|11
1641230680000|2022-01-03 17:24:40|441.18|435.78|441.18|435.78|441.19|435.79|441.18|435.78|3
1641230690000|2022-01-03 17:24:50|441.19|435.79|441.16|435.76|441.19|435.79|441.16|435.76|12
1641230700000|2022-01-03 17:25:00|441.15|435.75|441.14|435.74|441.16|435.76|441.14|435.74|6
1641230710000|2022-01-03 17:25:10|441.13|435.73|441.17|435.77|441.18|435.78|441.13|435.73|16
1641230720000|2022-01-03 17:25:20|441.16|435.76|441.16|435.76|441.17|435.77|441.15|435.75|7
1641230730000|2022-01-03 17:25:30|441.15|435.75|441.16|435.76|441.18|435.78|441.15|435.75|5
1641230740000|2022-01-03 17:25:40|441.19|435.79|441.17|435.77|441.19|435.79|441.16|435.76|8
1641230750000|2022-01-03 17:25:50|441.18|435.78|441.17|435.77|441.18|435.78|441.16|435.76|4
1641230760000|2022-01-03 17:26:00|441.18|435.78|441.18|435.78|441.2|435.8|441.17|435.77|17
1641230770000|2022-01-03 17:26:10|441.19|435.79|441.46|436.06|441.52|436.12|441.18|435.78|30
1641230780000|2022-01-03 17:26:20|441.47|436.07|441.45|436.05|441.47|436.07|441.43|436.03|20
1641230790000|2022-01-03 17:26:30|441.46|436.06|441.57|436.17|441.58|436.18|441.42|436.02|26
1641230800000|2022-01-03 17:26:40|441.54|436.14|441.57|436.17|441.59|436.19|441.54|436.14|14
1641230810000|2022-01-03 17:26:50|441.58|436.18|441.6|436.2|441.61|436.21|441.55|436.15|19
1641230820000|2022-01-03 17:27:00|441.59|436.19|441.61|436.21|441.61|436.21|441.59|436.19|9
1641230830000|2022-01-03 17:27:10|441.6|436.2|441.52|436.12|441.62|436.22|441.48|436.08|17
1641230840000|2022-01-03 17:27:20|441.51|436.11|441.63|436.23|441.64|436.24|441.51|436.11|22
1641230850000|2022-01-03 17:27:30|441.61|436.21|441.59|436.19|441.61|436.21|441.56|436.16|17
1641230860000|2022-01-03 17:27:40|441.6|436.2|441.73|436.33|441.73|436.33|441.57|436.17|25
1641230870000|2022-01-03 17:27:50|441.71|436.31|441.65|436.25|441.72|436.32|441.64|436.24|18
1641230880000|2022-01-03 17:28:00|441.64|436.24|441.61|436.21|441.66|436.26|441.61|436.21|8
1641230890000|2022-01-03 17:28:10|441.6|436.2|441.55|436.15|441.6|436.2|441.51|436.11|18
1641230900000|2022-01-03 17:28:20|441.54|436.14|441.56|436.16|441.57|436.17|441.53|436.13|17
1641230910000|2022-01-03 17:28:30|441.55|436.15|441.47|436.07|441.56|436.16|441.47|436.07|9
1641230920000|2022-01-03 17:28:40|441.48|436.08|441.91|436.51|441.99|436.59|441.44|436.04|14
1641230930000|2022-01-03 17:28:50|441.86|436.46|442.49|437.09|442.56|437.16|441.86|436.46|29
1641230940000|2022-01-03 17:29:00|442.52|437.12|442.58|437.18|442.62|437.22|442.51|437.11|20
1641230950000|2022-01-03 17:29:10|442.53|437.13|442.82|437.42|442.86|437.46|442.53|437.13|23
1641230960000|2022-01-03 17:29:20|442.86|437.46|442.75|437.35|442.86|437.46|442.73|437.33|27
1641230970000|2022-01-03 17:29:30|442.76|437.36|442.77|437.37|442.81|437.41|442.74|437.34|17
1641230980000|2022-01-03 17:29:40|442.68|437.28|442.48|437.08|442.68|437.28|442.41|437.01|30
1641230990000|2022-01-03 17:29:50|442.51|437.11|442.08|436.68|442.54|437.14|441.94|436.54|23
1641231000000|2022-01-03 17:30:00|442.09|436.69|442.02|436.62|442.09|436.69|441.95|436.55|31
1641231010000|2022-01-03 17:30:10|442.03|436.63|441.97|436.57|442.06|436.66|441.93|436.53|30
1641231020000|2022-01-03 17:30:20|441.96|436.56|441.75|436.35|441.98|436.58|441.73|436.33|20
1641231030000|2022-01-03 17:30:30|441.73|436.33|441.62|436.22|441.74|436.34|441.62|436.22|12
1641231040000|2022-01-03 17:30:40|441.61|436.21|441.55|436.15|441.61|436.21|441.51|436.11|15
1641231050000|2022-01-03 17:30:50|441.54|436.14|441.51|436.11|441.55|436.15|441.49|436.09|22
1641231060000|2022-01-03 17:31:00|441.5|436.1|441.55|436.15|441.58|436.18|441.47|436.07|25
1641231070000|2022-01-03 17:31:10|441.52|436.12|441.4|436|441.54|436.14|441.39|435.99|26
1641231080000|2022-01-03 17:31:20|441.46|436.06|441.41|436.01|441.49|436.09|441.37|435.97|23
1641231090000|2022-01-03 17:31:30|441.42|436.02|441.47|436.07|441.47|436.07|441.39|435.99|18
1641231100000|2022-01-03 17:31:40|441.46|436.06|441.44|436.04|441.47|436.07|441.44|436.04|21
1641231110000|2022-01-03 17:31:50|441.43|436.03|441.46|436.06|441.48|436.08|441.43|436.03|13
1641231120000|2022-01-03 17:32:00|441.45|436.05|441.4|436|441.5|436.1|441.39|435.99|25
1641231130000|2022-01-03 17:32:10|441.43|436.03|441.4|436|441.49|436.09|441.39|435.99|21
1641231140000|2022-01-03 17:32:20|441.44|436.04|441.53|436.13|441.53|436.13|441.4|436|19
1641231150000|2022-01-03 17:32:30|441.54|436.14|441.67|436.27|441.67|436.27|441.52|436.12|27
1641231160000|2022-01-03 17:32:40|441.64|436.24|441.9|436.5|441.94|436.54|441.64|436.24|25
1641231170000|2022-01-03 17:32:50|441.91|436.51|442.33|436.93|442.38|436.98|441.91|436.51|32
1641231180000|2022-01-03 17:33:00|442.29|436.89|442.33|436.93|442.35|436.95|442.29|436.89|21
1641231190000|2022-01-03 17:33:10|442.31|436.91|442.42|437.02|442.43|437.03|442.31|436.91|14
1641231200000|2022-01-03 17:33:20|442.45|437.05|442.21|436.81|442.45|437.05|442.18|436.78|23
1641231210000|2022-01-03 17:33:30|442.22|436.82|442.34|436.94|442.36|436.96|442.22|436.82|13
1641231220000|2022-01-03 17:33:40|442.36|436.96|442.44|437.04|442.46|437.06|442.36|436.96|13
1641231230000|2022-01-03 17:33:50|442.46|437.06|442.41|437.01|442.46|437.06|442.41|437.01|17
1641231240000|2022-01-03 17:34:00|442.44|437.04|442.44|437.04|442.49|437.09|442.4|437|16
1641231250000|2022-01-03 17:34:10|442.43|437.03|442.41|437.01|442.49|437.09|442.4|437|8
1641231260000|2022-01-03 17:34:20|442.42|437.02|442.35|436.95|442.42|437.02|442.35|436.95|7
1641231270000|2022-01-03 17:34:30|442.34|436.94|442.2|436.8|442.34|436.94|442.15|436.75|18
1641231280000|2022-01-03 17:34:40|442.18|436.78|442.21|436.81|442.22|436.82|442.18|436.78|12
1641231290000|2022-01-03 17:34:50|442.19|436.79|442.2|436.8|442.21|436.81|442.19|436.79|8
1641231300000|2022-01-03 17:35:00|442.21|436.81|442.19|436.79|442.29|436.89|442.19|436.79|15
1641231310000|2022-01-03 17:35:10|442.21|436.81|442.21|436.81|442.26|436.86|442.18|436.78|21
1641231320000|2022-01-03 17:35:20|442.26|436.86|442.19|436.79|442.27|436.87|442.17|436.77|15
1641231330000|2022-01-03 17:35:30|442.17|436.77|442.21|436.81|442.21|436.81|442.17|436.77|7
1641231340000|2022-01-03 17:35:40|442.2|436.8|442.19|436.79|442.2|436.8|442.19|436.79|2
1641231350000|2022-01-03 17:35:50|442.2|436.8|442.2|436.8|442.23|436.83|442.16|436.76|24
1641231360000|2022-01-03 17:36:00|442.22|436.82|442.14|436.74|442.22|436.82|442.1|436.7|12
1641231370000|2022-01-03 17:36:10|442.15|436.75|442.14|436.74|442.15|436.75|442.13|436.73|8
1641231380000|2022-01-03 17:36:20|442.13|436.73|442.13|436.73|442.16|436.76|442.12|436.72|17
1641231390000|2022-01-03 17:36:30|442.14|436.74|441.96|436.56|442.16|436.76|441.96|436.56|21
1641231400000|2022-01-03 17:36:40|441.98|436.58|442.05|436.65|442.07|436.67|441.97|436.57|11
1641231410000|2022-01-03 17:36:50|442.02|436.62|442.05|436.65|442.05|436.65|442.02|436.62|3
1641231420000|2022-01-03 17:37:00|442.04|436.64|442.03|436.63|442.04|436.64|442.02|436.62|11
1641231430000|2022-01-03 17:37:10|442.04|436.64|441.78|436.38|442.04|436.64|441.78|436.38|17
1641231440000|2022-01-03 17:37:20|441.76|436.36|441.43|436.03|441.8|436.4|441.4|436|29
1641231450000|2022-01-03 17:37:30|441.42|436.02|441.42|436.02|441.46|436.06|441.4|436|22
1641231460000|2022-01-03 17:37:40|441.4|436|441.41|436.01|441.44|436.04|441.37|435.97|16
1641231470000|2022-01-03 17:37:50|441.4|436|441.57|436.17|441.58|436.18|441.4|436|18
1641231480000|2022-01-03 17:38:00|441.56|436.16|441.51|436.11|441.59|436.19|441.51|436.11|14
1641231490000|2022-01-03 17:38:10|441.47|436.07|441.39|435.99|441.47|436.07|441.39|435.99|7
1641231500000|2022-01-03 17:38:20|441.4|436|441.42|436.02|441.45|436.05|441.25|435.85|26
1641231510000|2022-01-03 17:38:30|441.45|436.05|441.44|436.04|441.47|436.07|441.42|436.02|18
1641231520000|2022-01-03 17:38:40|441.45|436.05|441.45|436.05|441.46|436.06|441.41|436.01|13
1641231530000|2022-01-03 17:38:50|441.46|436.06|441.46|436.06|441.48|436.08|441.43|436.03|12
1641231540000|2022-01-03 17:39:00|441.47|436.07|441.52|436.12|441.52|436.12|441.46|436.06|8
1641231550000|2022-01-03 17:39:10|441.53|436.13|441.51|436.11|441.53|436.13|441.49|436.09|9
1641231560000|2022-01-03 17:39:20|441.5|436.1|441.41|436.01|441.51|436.11|441.41|436.01|11
1641231570000|2022-01-03 17:39:30|441.4|436|441.36|435.96|441.41|436.01|441.35|435.95|7
1641231580000|2022-01-03 17:39:40|441.39|435.99|441.38|435.98|441.4|436|441.35|435.95|6
1641231590000|2022-01-03 17:39:50|441.36|435.96|441.36|435.96|441.4|436|441.35|435.95|22
1641231600000|2022-01-03 17:40:00|441.37|435.97|441.34|435.94|441.38|435.98|441.32|435.92|16
1641231610000|2022-01-03 17:40:10|441.37|435.97|441.42|436.02|441.42|436.02|441.34|435.94|18
1641231630000|2022-01-03 17:40:30|441.44|436.04|441.44|436.04|441.44|436.04|441.44|436.04|1
1641231640000|2022-01-03 17:40:40|441.43|436.03|441.41|436.01|441.43|436.03|441.41|436.01|5
1641231650000|2022-01-03 17:40:50|441.4|436|441.41|436.01|441.44|436.04|441.4|436|12
1641231660000|2022-01-03 17:41:00|441.42|436.02|441.41|436.01|441.45|436.05|441.39|435.99|13
1641231670000|2022-01-03 17:41:10|441.4|436|441.35|435.95|441.44|436.04|441.32|435.92|24
1641231680000|2022-01-03 17:41:20|441.44|436.04|440.84|435.44|441.44|436.04|440.84|435.44|33
1641231690000|2022-01-03 17:41:30|440.83|435.43|440.9|435.5|440.92|435.52|440.81|435.41|21
1641231700000|2022-01-03 17:41:40|440.91|435.51|440.91|435.51|440.94|435.54|440.91|435.51|8
1641231710000|2022-01-03 17:41:50|440.92|435.52|441.03|435.63|441.03|435.63|440.88|435.48|7
1641231720000|2022-01-03 17:42:00|441.07|435.67|441.12|435.72|441.12|435.72|441.05|435.65|22
1641231730000|2022-01-03 17:42:10|441.11|435.71|441.13|435.73|441.13|435.73|441.1|435.7|6
1641231740000|2022-01-03 17:42:20|441.12|435.72|441.04|435.64|441.13|435.73|441.03|435.63|9
1641231750000|2022-01-03 17:42:30|441.05|435.65|441.05|435.65|441.05|435.65|441.04|435.64|7
1641231760000|2022-01-03 17:42:40|441.06|435.66|441.07|435.67|441.09|435.69|441.05|435.65|8
1641231770000|2022-01-03 17:42:50|441.08|435.68|441.06|435.66|441.08|435.68|441.06|435.66|5
1641231780000|2022-01-03 17:43:00|441.05|435.65|440.9|435.5|441.13|435.73|440.87|435.47|24
1641231790000|2022-01-03 17:43:10|440.94|435.54|440.79|435.39|440.98|435.58|440.79|435.39|24
1641231800000|2022-01-03 17:43:20|440.86|435.46|440.96|435.56|441|435.6|440.86|435.46|17
1641231810000|2022-01-03 17:43:30|440.95|435.55|440.97|435.57|440.97|435.57|440.94|435.54|7
1641231820000|2022-01-03 17:43:40|440.98|435.58|440.96|435.56|440.98|435.58|440.95|435.55|17
1641231830000|2022-01-03 17:43:50|440.97|435.57|441|435.6|441.02|435.62|440.94|435.54|14
1641231840000|2022-01-03 17:44:00|440.99|435.59|441.13|435.73|441.13|435.73|440.94|435.54|16
1641231850000|2022-01-03 17:44:10|441.12|435.72|441.13|435.73|441.14|435.74|441.12|435.72|10
1641231860000|2022-01-03 17:44:20|441.12|435.72|441.09|435.69|441.13|435.73|441.09|435.69|10
1641231870000|2022-01-03 17:44:30|441.08|435.68|441.1|435.7|441.11|435.71|441.08|435.68|8
1641231880000|2022-01-03 17:44:40|441.08|435.68|441.1|435.7|441.1|435.7|441.08|435.68|4
1641231890000|2022-01-03 17:44:50|441.09|435.69|441.05|435.65|441.09|435.69|441.04|435.64|9
1641231900000|2022-01-03 17:45:00|441.03|435.63|440.95|435.55|441.03|435.63|440.88|435.48|20
1641231910000|2022-01-03 17:45:10|440.96|435.56|441.07|435.67|441.09|435.69|440.96|435.56|21
1641231920000|2022-01-03 17:45:20|441.09|435.69|441.27|435.87|441.27|435.87|441.06|435.66|17
1641231930000|2022-01-03 17:45:30|441.26|435.86|441.44|436.04|441.46|436.06|441.26|435.86|14
1641231940000|2022-01-03 17:45:40|441.45|436.05|441.46|436.06|441.48|436.08|441.41|436.01|11
1641231950000|2022-01-03 17:45:50|441.42|436.02|441.45|436.05|441.47|436.07|441.42|436.02|11
1641231960000|2022-01-03 17:46:00|441.44|436.04|441.43|436.03|441.45|436.05|441.42|436.02|6
1641231970000|2022-01-03 17:46:10|441.45|436.05|441.39|435.99|441.46|436.06|441.37|435.97|24
1641231980000|2022-01-03 17:46:20|441.4|436|441.49|436.09|441.5|436.1|441.38|435.98|23
1641231990000|2022-01-03 17:46:30|441.5|436.1|441.66|436.26|441.67|436.27|441.5|436.1|20
1641232000000|2022-01-03 17:46:40|441.65|436.25|441.54|436.14|441.65|436.25|441.54|436.14|11
1641232010000|2022-01-03 17:46:50|441.56|436.16|441.59|436.19|441.62|436.22|441.55|436.15|7
1641232020000|2022-01-03 17:47:00|441.58|436.18|441.56|436.16|441.58|436.18|441.56|436.16|3
1641232030000|2022-01-03 17:47:10|441.57|436.17|441.58|436.18|441.59|436.19|441.57|436.17|6
1641232040000|2022-01-03 17:47:20|441.6|436.2|441.69|436.29|441.77|436.37|441.6|436.2|13
1641232050000|2022-01-03 17:47:30|441.68|436.28|441.66|436.26|441.68|436.28|441.52|436.12|17
1641232060000|2022-01-03 17:47:40|441.6|436.2|441.67|436.27|441.73|436.33|441.58|436.18|32
1641232070000|2022-01-03 17:47:50|441.65|436.25|441.65|436.25|441.68|436.28|441.63|436.23|15
1641232080000|2022-01-03 17:48:00|441.66|436.26|441.66|436.26|441.67|436.27|441.63|436.23|17
1641232090000|2022-01-03 17:48:10|441.65|436.25|441.61|436.21|441.67|436.27|441.61|436.21|21
1641232100000|2022-01-03 17:48:20|441.63|436.23|441.68|436.28|441.7|436.3|441.63|436.23|12
1641232110000|2022-01-03 17:48:30|441.69|436.29|441.7|436.3|441.71|436.31|441.67|436.27|17
1641232120000|2022-01-03 17:48:40|441.71|436.31|441.67|436.27|441.71|436.31|441.65|436.25|20
1641232130000|2022-01-03 17:48:50|441.66|436.26|441.67|436.27|441.67|436.27|441.64|436.24|10
1641232140000|2022-01-03 17:49:00|441.68|436.28|441.65|436.25|441.69|436.29|441.64|436.24|14
1641232150000|2022-01-03 17:49:10|441.64|436.24|441.63|436.23|441.64|436.24|441.63|436.23|4
1641232160000|2022-01-03 17:49:20|441.64|436.24|441.61|436.21|441.64|436.24|441.61|436.21|3
1641232170000|2022-01-03 17:49:30|441.62|436.22|441.64|436.24|441.65|436.25|441.6|436.2|11
1641232180000|2022-01-03 17:49:40|441.59|436.19|441.65|436.25|441.65|436.25|441.59|436.19|9
1641232190000|2022-01-03 17:49:50|441.63|436.23|441.58|436.18|441.63|436.23|441.58|436.18|4
1641232200000|2022-01-03 17:50:00|441.59|436.19|441.67|436.27|441.67|436.27|441.59|436.19|6
1641232210000|2022-01-03 17:50:10|441.65|436.25|441.66|436.26|441.67|436.27|441.59|436.19|13
1641232220000|2022-01-03 17:50:20|441.65|436.25|441.63|436.23|441.65|436.25|441.62|436.22|7
1641232240000|2022-01-03 17:50:40|441.66|436.26|441.59|436.19|441.66|436.26|441.59|436.19|11
1641232250000|2022-01-03 17:50:50|441.61|436.21|441.54|436.14|441.61|436.21|441.53|436.13|12
1641232260000|2022-01-03 17:51:00|441.55|436.15|441.38|435.98|441.55|436.15|441.37|435.97|16
1641232270000|2022-01-03 17:51:10|441.37|435.97|441.23|435.83|441.37|435.97|441.23|435.83|9
1641232280000|2022-01-03 17:51:20|441.24|435.84|441.25|435.85|441.29|435.89|441.22|435.82|16
1641232290000|2022-01-03 17:51:30|441.26|435.86|441.37|435.97|441.38|435.98|441.26|435.86|19
1641232300000|2022-01-03 17:51:40|441.35|435.95|441.25|435.85|441.35|435.95|441.24|435.84|25
1641232310000|2022-01-03 17:51:50|441.24|435.84|441.3|435.9|441.33|435.93|441.24|435.84|19
1641232320000|2022-01-03 17:52:00|441.29|435.89|441.32|435.92|441.32|435.92|441.29|435.89|5
1641232330000|2022-01-03 17:52:10|441.29|435.89|441.41|436.01|441.43|436.03|441.29|435.89|15
1641232340000|2022-01-03 17:52:20|441.42|436.02|441.42|436.02|441.42|436.02|441.41|436.01|3
1641232350000|2022-01-03 17:52:30|441.41|436.01|441.4|436|441.41|436.01|441.4|436|2
1641232360000|2022-01-03 17:52:40|441.38|435.98|441.27|435.87|441.38|435.98|441.27|435.87|3
1641232370000|2022-01-03 17:52:50|441.28|435.88|441.3|435.9|441.34|435.94|441.28|435.88|8
1641232380000|2022-01-03 17:53:00|441.32|435.92|441.35|435.95|441.35|435.95|441.26|435.86|14
1641232390000|2022-01-03 17:53:10|441.3|435.9|441.3|435.9|441.3|435.9|441.27|435.87|6
1641232400000|2022-01-03 17:53:20|441.29|435.89|441.29|435.89|441.3|435.9|441.28|435.88|7
1641232410000|2022-01-03 17:53:30|441.28|435.88|441.29|435.89|441.29|435.89|441.28|435.88|6
1641232420000|2022-01-03 17:53:40|441.3|435.9|441.44|436.04|441.48|436.08|441.29|435.89|15
1641232430000|2022-01-03 17:53:50|441.43|436.03|441.37|435.97|441.44|436.04|441.36|435.96|14
1641232440000|2022-01-03 17:54:00|441.38|435.98|441.35|435.95|441.38|435.98|441.34|435.94|14
1641232450000|2022-01-03 17:54:10|441.36|435.96|441.37|435.97|441.39|435.99|441.35|435.95|16
1641232460000|2022-01-03 17:54:20|441.38|435.98|441.37|435.97|441.39|435.99|441.34|435.94|19
1641232470000|2022-01-03 17:54:30|441.39|435.99|441.35|435.95|441.39|435.99|441.3|435.9|17
1641232480000|2022-01-03 17:54:40|441.31|435.91|441.36|435.96|441.37|435.97|441.3|435.9|16
1641232490000|2022-01-03 17:54:50|441.37|435.97|441.34|435.94|441.38|435.98|441.34|435.94|11
1641232500000|2022-01-03 17:55:00|441.33|435.93|441.36|435.96|441.36|435.96|441.33|435.93|11
1641232510000|2022-01-03 17:55:10|441.33|435.93|441.34|435.94|441.36|435.96|441.33|435.93|14
1641232520000|2022-01-03 17:55:20|441.33|435.93|441.31|435.91|441.33|435.93|441.31|435.91|4
1641232530000|2022-01-03 17:55:30|441.32|435.92|441.39|435.99|441.39|435.99|441.32|435.92|8
1641232540000|2022-01-03 17:55:40|441.41|436.01|441.41|436.01|441.43|436.03|441.37|435.97|17
1641232550000|2022-01-03 17:55:50|441.4|436|441.26|435.86|441.43|436.03|441.26|435.86|23
1641232560000|2022-01-03 17:56:00|441.28|435.88|441.16|435.76|441.28|435.88|441.07|435.67|16
1641232570000|2022-01-03 17:56:10|441.15|435.75|441.12|435.72|441.15|435.75|441.09|435.69|9
1641232580000|2022-01-03 17:56:20|441.11|435.71|441.1|435.7|441.11|435.71|441.1|435.7|4
1641232590000|2022-01-03 17:56:30|441.11|435.71|441.17|435.77|441.17|435.77|441.1|435.7|9
1641232600000|2022-01-03 17:56:40|441.18|435.78|441.19|435.79|441.21|435.81|441.18|435.78|7
1641232610000|2022-01-03 17:56:50|441.2|435.8|441.17|435.77|441.2|435.8|441.17|435.77|4
1641232620000|2022-01-03 17:57:00|441.16|435.76|441.1|435.7|441.16|435.76|441.09|435.69|12
1641232630000|2022-01-03 17:57:10|441.09|435.69|441.08|435.68|441.11|435.71|441.05|435.65|12
1641232640000|2022-01-03 17:57:20|441.09|435.69|440.9|435.5|441.09|435.69|440.9|435.5|11
1641232650000|2022-01-03 17:57:30|440.88|435.48|440.81|435.41|440.92|435.52|440.81|435.41|13
1641232660000|2022-01-03 17:57:40|440.82|435.42|440.79|435.39|440.83|435.43|440.79|435.39|7
1641232670000|2022-01-03 17:57:50|440.78|435.38|440.78|435.38|440.79|435.39|440.78|435.38|5
1641232680000|2022-01-03 17:58:00|440.77|435.37|440.78|435.38|440.78|435.38|440.77|435.37|8
1641232690000|2022-01-03 17:58:10|440.79|435.39|440.78|435.38|440.8|435.4|440.77|435.37|12
1641232700000|2022-01-03 17:58:20|440.77|435.37|440.86|435.46|440.88|435.48|440.77|435.37|11
1641232710000|2022-01-03 17:58:30|440.85|435.45|440.81|435.41|440.85|435.45|440.79|435.39|20
1641232720000|2022-01-03 17:58:40|440.79|435.39|440.85|435.45|440.85|435.45|440.79|435.39|8
1641232730000|2022-01-03 17:58:50|440.88|435.48|440.87|435.47|440.88|435.48|440.84|435.44|22
1641232740000|2022-01-03 17:59:00|440.86|435.46|440.9|435.5|440.92|435.52|440.86|435.46|16
1641232750000|2022-01-03 17:59:10|440.91|435.51|440.78|435.38|440.91|435.51|440.78|435.38|11
1641232760000|2022-01-03 17:59:20|440.73|435.33|440.62|435.22|440.73|435.33|440.48|435.08|9
1641232770000|2022-01-03 17:59:30|440.6|435.2|440.67|435.27|440.68|435.28|440.58|435.18|11
1641232780000|2022-01-03 17:59:40|440.66|435.26|440.49|435.09|440.66|435.26|440.49|435.09|16
1641232790000|2022-01-03 17:59:50|440.5|435.1|440.52|435.12|440.54|435.14|440.5|435.1|9
1641232800000|2022-01-03 18:00:00|440.51|435.11|440.56|435.16|440.61|435.21|440.35|434.95|26
1641232810000|2022-01-03 18:00:10|440.54|435.14|440.54|435.14|440.57|435.17|440.52|435.12|10
1641232820000|2022-01-03 18:00:20|440.55|435.15|440.57|435.17|440.57|435.17|440.55|435.15|5
1641232830000|2022-01-03 18:00:30|440.56|435.16|440.59|435.19|440.6|435.2|440.56|435.16|8
1641232840000|2022-01-03 18:00:40|440.58|435.18|440.62|435.22|440.62|435.22|440.57|435.17|8
1641232850000|2022-01-03 18:00:50|440.61|435.21|440.68|435.28|440.68|435.28|440.61|435.21|6
1641232860000|2022-01-03 18:01:00|440.67|435.27|440.69|435.29|440.69|435.29|440.67|435.27|3
1641232870000|2022-01-03 18:01:10|440.68|435.28|440.68|435.28|440.7|435.3|440.67|435.27|10
1641232880000|2022-01-03 18:01:20|440.66|435.26|440.6|435.2|440.66|435.26|440.58|435.18|15
1641232890000|2022-01-03 18:01:30|440.61|435.21|440.64|435.24|440.65|435.25|440.61|435.21|9
1641232900000|2022-01-03 18:01:40|440.66|435.26|440.68|435.28|440.68|435.28|440.66|435.26|5
1641232910000|2022-01-03 18:01:50|440.69|435.29|440.7|435.3|440.73|435.33|440.68|435.28|8
1641232920000|2022-01-03 18:02:00|440.71|435.31|440.79|435.39|440.85|435.45|440.7|435.3|26
1641232930000|2022-01-03 18:02:10|440.75|435.35|440.84|435.44|440.86|435.46|440.75|435.35|21
1641232940000|2022-01-03 18:02:20|440.82|435.42|440.88|435.48|440.9|435.5|440.82|435.42|11
1641232950000|2022-01-03 18:02:30|440.87|435.47|441.17|435.77|441.21|435.81|440.87|435.47|19
1641232960000|2022-01-03 18:02:40|441.18|435.78|441.23|435.83|441.26|435.86|441.18|435.78|13
1641232970000|2022-01-03 18:02:50|441.24|435.84|441.29|435.89|441.31|435.91|441.23|435.83|19
1641232980000|2022-01-03 18:03:00|441.3|435.9|441.3|435.9|441.3|435.9|441.27|435.87|10
1641232990000|2022-01-03 18:03:10|441.31|435.91|441.35|435.95|441.35|435.95|441.3|435.9|8
1641233000000|2022-01-03 18:03:20|441.37|435.97|441.54|436.14|441.56|436.16|441.36|435.96|16
1641233010000|2022-01-03 18:03:30|441.55|436.15|441.55|436.15|441.56|436.16|441.54|436.14|8
1641233020000|2022-01-03 18:03:40|441.56|436.16|441.52|436.12|441.56|436.16|441.51|436.11|7
1641233030000|2022-01-03 18:03:50|441.51|436.11|441.56|436.16|441.56|436.16|441.51|436.11|6
1641233040000|2022-01-03 18:04:00|441.57|436.17|441.56|436.16|441.57|436.17|441.51|436.11|12
1641233050000|2022-01-03 18:04:10|441.62|436.22|441.71|436.31|441.73|436.33|441.59|436.19|19
1641233060000|2022-01-03 18:04:20|441.72|436.32|441.67|436.27|441.72|436.32|441.66|436.26|16
1641233070000|2022-01-03 18:04:30|441.68|436.28|441.69|436.29|441.71|436.31|441.67|436.27|12
1641233080000|2022-01-03 18:04:40|441.68|436.28|441.69|436.29|441.7|436.3|441.68|436.28|4
1641233090000|2022-01-03 18:04:50|441.67|436.27|441.63|436.23|441.67|436.27|441.63|436.23|8
1641233100000|2022-01-03 18:05:00|441.64|436.24|441.7|436.3|441.72|436.32|441.63|436.23|13
1641233110000|2022-01-03 18:05:10|441.69|436.29|441.65|436.25|441.7|436.3|441.64|436.24|17
1641233120000|2022-01-03 18:05:20|441.64|436.24|441.54|436.14|441.66|436.26|441.54|436.14|13
1641233130000|2022-01-03 18:05:30|441.55|436.15|441.49|436.09|441.55|436.15|441.49|436.09|8
1641233140000|2022-01-03 18:05:40|441.48|436.08|441.47|436.07|441.52|436.12|441.39|435.99|22
1641233150000|2022-01-03 18:05:50|441.51|436.11|441.53|436.13|441.57|436.17|441.47|436.07|18
1641233160000|2022-01-03 18:06:00|441.52|436.12|441.34|435.94|441.52|436.12|441.32|435.92|22
1641233170000|2022-01-03 18:06:10|441.33|435.93|441.33|435.93|441.42|436.02|441.3|435.9|14
1641233180000|2022-01-03 18:06:20|441.3|435.9|441.32|435.92|441.33|435.93|441.29|435.89|8
1641233190000|2022-01-03 18:06:30|441.29|435.89|441.28|435.88|441.3|435.9|441.28|435.88|8
1641233200000|2022-01-03 18:06:40|441.29|435.89|441.03|435.63|441.29|435.89|441.03|435.63|12
1641233210000|2022-01-03 18:06:50|441.04|435.64|441.02|435.62|441.07|435.67|441|435.6|10
1641233220000|2022-01-03 18:07:00|441.03|435.63|441.06|435.66|441.06|435.66|441.01|435.61|11
1641233230000|2022-01-03 18:07:10|441.05|435.65|440.91|435.51|441.05|435.65|440.91|435.51|13
1641233240000|2022-01-03 18:07:20|440.89|435.49|440.76|435.36|440.9|435.5|440.75|435.35|17
1641233250000|2022-01-03 18:07:30|440.77|435.37|440.6|435.2|440.77|435.37|440.6|435.2|18
1641233260000|2022-01-03 18:07:40|440.54|435.14|440.54|435.14|440.55|435.15|440.52|435.12|9
1641233270000|2022-01-03 18:07:50|440.51|435.11|440.24|434.84|440.51|435.11|440.18|434.78|18
1641233280000|2022-01-03 18:08:00|440.23|434.83|440.34|434.94|440.37|434.97|440.22|434.82|22
1641233290000|2022-01-03 18:08:10|440.35|434.95|440.38|434.98|440.47|435.07|440.35|434.95|24
1641233300000|2022-01-03 18:08:20|440.37|434.97|440.32|434.92|440.4|435|440.27|434.87|21
1641233310000|2022-01-03 18:08:30|440.31|434.91|440.32|434.92|440.33|434.93|440.26|434.86|16
1641233320000|2022-01-03 18:08:40|440.33|434.93|440.29|434.89|440.34|434.94|440.29|434.89|6
1641233330000|2022-01-03 18:08:50|440.25|434.85|440.25|434.85|440.27|434.87|440.25|434.85|9
1641233340000|2022-01-03 18:09:00|440.26|434.86|440.24|434.84|440.26|434.86|440.24|434.84|3
1641233350000|2022-01-03 18:09:10|440.3|434.9|440.31|434.91|440.35|434.95|440.25|434.85|18
1641233360000|2022-01-03 18:09:20|440.3|434.9|440.32|434.92|440.33|434.93|440.3|434.9|10
1641233370000|2022-01-03 18:09:30|440.3|434.9|440.39|434.99|440.39|434.99|440.29|434.89|12
1641233380000|2022-01-03 18:09:40|440.45|435.05|440.38|434.98|440.45|435.05|440.37|434.97|5
1641233390000|2022-01-03 18:09:50|440.39|434.99|440.38|434.98|440.39|434.99|440.36|434.96|10
1641233400000|2022-01-03 18:10:00|440.39|434.99|440.29|434.89|440.39|434.99|440.29|434.89|9
1641233410000|2022-01-03 18:10:10|440.28|434.88|440.27|434.87|440.28|434.88|440.27|434.87|6
1641233420000|2022-01-03 18:10:20|440.28|434.88|440.31|434.91|440.33|434.93|440.27|434.87|19
1641233430000|2022-01-03 18:10:30|440.32|434.92|440.32|434.92|440.33|434.93|440.32|434.92|3
1641233440000|2022-01-03 18:10:40|440.33|434.93|440.32|434.92|440.34|434.94|440.32|434.92|6
1641233450000|2022-01-03 18:10:50|440.31|434.91|440.3|434.9|440.34|434.94|440.26|434.86|17
1641233460000|2022-01-03 18:11:00|440.27|434.87|440.43|435.03|440.46|435.06|440.23|434.83|19
1641233470000|2022-01-03 18:11:10|440.44|435.04|440.46|435.06|440.46|435.06|440.44|435.04|3
1641233480000|2022-01-03 18:11:20|440.45|435.05|440.37|434.97|440.46|435.06|440.37|434.97|7
1641233490000|2022-01-03 18:11:30|440.38|434.98|440.42|435.02|440.42|435.02|440.38|434.98|4
1641233500000|2022-01-03 18:11:40|440.41|435.01|440.5|435.1|440.54|435.14|440.35|434.95|23
1641233510000|2022-01-03 18:11:50|440.49|435.09|440.47|435.07|440.49|435.09|440.47|435.07|3
1641233520000|2022-01-03 18:12:00|440.48|435.08|440.64|435.24|440.67|435.27|440.46|435.06|19
1641233530000|2022-01-03 18:12:10|440.67|435.27|441.07|435.67|441.07|435.67|440.67|435.27|23
1641233540000|2022-01-03 18:12:20|441.08|435.68|441.23|435.83|441.24|435.84|441.08|435.68|24
1641233550000|2022-01-03 18:12:30|441.28|435.88|441.51|436.11|441.53|436.13|441.25|435.85|27
1641233560000|2022-01-03 18:12:40|441.5|436.1|441.31|435.91|441.52|436.12|441.3|435.9|14
1641233570000|2022-01-03 18:12:50|441.29|435.89|441.04|435.64|441.32|435.92|441.02|435.62|21
1641233580000|2022-01-03 18:13:00|441.03|435.63|440.99|435.59|441.06|435.66|440.99|435.59|16
1641233590000|2022-01-03 18:13:10|441|435.6|441.2|435.8|441.22|435.82|440.99|435.59|27
1641233600000|2022-01-03 18:13:20|441.18|435.78|441.16|435.76|441.22|435.82|441.11|435.71|18
1641233610000|2022-01-03 18:13:30|441.17|435.77|441.21|435.81|441.24|435.84|441.15|435.75|26
1641233620000|2022-01-03 18:13:40|441.22|435.82|441.1|435.7|441.24|435.84|441.09|435.69|18
1641233630000|2022-01-03 18:13:50|441.13|435.73|441.12|435.72|441.14|435.74|441.07|435.67|15
1641233640000|2022-01-03 18:14:00|441.09|435.69|441.12|435.72|441.18|435.78|441.09|435.69|9
1641233650000|2022-01-03 18:14:10|441.19|435.79|441.18|435.78|441.19|435.79|441.12|435.72|12
1641233660000|2022-01-03 18:14:20|441.16|435.76|441.1|435.7|441.16|435.76|441.1|435.7|8
1641233670000|2022-01-03 18:14:30|441.11|435.71|441.05|435.65|441.13|435.73|441.05|435.65|22
1641233680000|2022-01-03 18:14:40|441.06|435.66|441.06|435.66|441.09|435.69|441.04|435.64|15
1641233690000|2022-01-03 18:14:50|441.08|435.68|441.07|435.67|441.09|435.69|441.03|435.63|15
1641233700000|2022-01-03 18:15:00|441.08|435.68|441.09|435.69|441.11|435.71|441.06|435.66|9
1641233710000|2022-01-03 18:15:10|441.05|435.65|441.05|435.65|441.05|435.65|441.03|435.63|4
1641233720000|2022-01-03 18:15:20|441.03|435.63|441.03|435.63|441.03|435.63|441.03|435.63|1
1641233730000|2022-01-03 18:15:30|441.04|435.64|441.02|435.62|441.04|435.64|441.02|435.62|7
1641233740000|2022-01-03 18:15:40|441.01|435.61|441.04|435.64|441.04|435.64|441.01|435.61|8
1641233750000|2022-01-03 18:15:50|441.03|435.63|441.03|435.63|441.09|435.69|441|435.6|14
1641233760000|2022-01-03 18:16:00|440.99|435.59|440.94|435.54|441.02|435.62|440.86|435.46|17
1641233770000|2022-01-03 18:16:10|440.91|435.51|440.87|435.47|440.97|435.57|440.84|435.44|18
1641233780000|2022-01-03 18:16:20|440.86|435.46|440.9|435.5|440.9|435.5|440.8|435.4|16
1641233790000|2022-01-03 18:16:30|440.88|435.48|440.86|435.46|440.91|435.51|440.8|435.4|16
1641233800000|2022-01-03 18:16:40|440.85|435.45|440.83|435.43|440.85|435.45|440.81|435.41|7
1641233810000|2022-01-03 18:16:50|440.82|435.42|440.82|435.42|440.83|435.43|440.82|435.42|5
1641233820000|2022-01-03 18:17:00|440.81|435.41|440.81|435.41|440.82|435.42|440.81|435.41|5
1641233830000|2022-01-03 18:17:10|440.8|435.4|440.78|435.38|440.8|435.4|440.77|435.37|4
1641233840000|2022-01-03 18:17:20|440.79|435.39|440.81|435.41|440.81|435.41|440.77|435.37|8
1641233850000|2022-01-03 18:17:30|440.82|435.42|440.93|435.53|441.02|435.62|440.81|435.41|24
1641233860000|2022-01-03 18:17:40|440.91|435.51|440.97|435.57|441.03|435.63|440.91|435.51|20
1641233870000|2022-01-03 18:17:50|440.96|435.56|440.97|435.57|440.97|435.57|440.96|435.56|4
1641233880000|2022-01-03 18:18:00|440.96|435.56|440.96|435.56|440.97|435.57|440.96|435.56|7
1641233890000|2022-01-03 18:18:10|440.97|435.57|440.96|435.56|440.97|435.57|440.95|435.55|4
1641233900000|2022-01-03 18:18:20|440.97|435.57|440.96|435.56|440.97|435.57|440.96|435.56|2
1641233910000|2022-01-03 18:18:30|440.95|435.55|441.13|435.73|441.13|435.73|440.94|435.54|12
1641233920000|2022-01-03 18:18:40|441.11|435.71|441.09|435.69|441.13|435.73|441.09|435.69|10
1641233930000|2022-01-03 18:18:50|441.07|435.67|441.03|435.63|441.1|435.7|441.03|435.63|14
1641233940000|2022-01-03 18:19:00|441.01|435.61|441.09|435.69|441.09|435.69|440.98|435.58|17
1641233950000|2022-01-03 18:19:10|441.1|435.7|441.22|435.82|441.22|435.82|441.09|435.69|9
1641233960000|2022-01-03 18:19:20|441.23|435.83|441.46|436.06|441.48|436.08|441.2|435.8|17
1641233970000|2022-01-03 18:19:30|441.48|436.08|441.42|436.02|441.49|436.09|441.35|435.95|24
1641233980000|2022-01-03 18:19:40|441.41|436.01|441.37|435.97|441.44|436.04|441.29|435.89|25
1641233990000|2022-01-03 18:19:50|441.36|435.96|441.37|435.97|441.43|436.03|441.32|435.92|17
1641234000000|2022-01-03 18:20:00|441.36|435.96|441.43|436.03|441.44|436.04|441.36|435.96|15
1641234010000|2022-01-03 18:20:10|441.41|436.01|441.4|436|441.41|436.01|441.39|435.99|7
1641234020000|2022-01-03 18:20:20|441.41|436.01|441.57|436.17|441.57|436.17|441.41|436.01|8
1641234030000|2022-01-03 18:20:30|441.56|436.16|440.89|435.49|441.58|436.18|440.86|435.46|29
1641234040000|2022-01-03 18:20:40|440.77|435.37|440.93|435.53|441.05|435.65|440.77|435.37|22
1641234050000|2022-01-03 18:20:50|440.94|435.54|440.97|435.57|440.98|435.58|440.9|435.5|15
1641234060000|2022-01-03 18:21:00|440.96|435.56|441|435.6|441.16|435.76|440.96|435.56|20
1641234070000|2022-01-03 18:21:10|440.99|435.59|440.99|435.59|441|435.6|440.99|435.59|3
1641234080000|2022-01-03 18:21:20|441|435.6|440.98|435.58|441.04|435.64|440.96|435.56|18
1641234090000|2022-01-03 18:21:30|440.99|435.59|440.99|435.59|441.03|435.63|440.98|435.58|14
1641234100000|2022-01-03 18:21:40|441|435.6|441.05|435.65|441.05|435.65|440.99|435.59|5
1641234110000|2022-01-03 18:21:50|441.06|435.66|441.02|435.62|441.09|435.69|441.02|435.62|18
1641234120000|2022-01-03 18:22:00|441.01|435.61|441.03|435.63|441.03|435.63|441.01|435.61|7
1641234130000|2022-01-03 18:22:10|440.99|435.59|441.08|435.68|441.08|435.68|440.95|435.55|26
1641234140000|2022-01-03 18:22:20|441.11|435.71|441.23|435.83|441.26|435.86|441.03|435.63|20
1641234150000|2022-01-03 18:22:30|441.22|435.82|441.21|435.81|441.23|435.83|441.19|435.79|20
1641234160000|2022-01-03 18:22:40|441.22|435.82|441.23|435.83|441.24|435.84|441.19|435.79|15
1641234170000|2022-01-03 18:22:50|441.22|435.82|441.21|435.81|441.22|435.82|441.18|435.78|14
1641234180000|2022-01-03 18:23:00|441.2|435.8|441.19|435.79|441.2|435.8|441.19|435.79|2
1641234190000|2022-01-03 18:23:10|441.2|435.8|441.19|435.79|441.2|435.8|441.19|435.79|2
1641234200000|2022-01-03 18:23:20|441.2|435.8|441.16|435.76|441.2|435.8|441.16|435.76|7
1641234210000|2022-01-03 18:23:30|441.15|435.75|441.1|435.7|441.15|435.75|441.1|435.7|8
1641234220000|2022-01-03 18:23:40|441.11|435.71|441.13|435.73|441.18|435.78|441.11|435.71|14
1641234230000|2022-01-03 18:23:50|441.14|435.74|441.13|435.73|441.15|435.75|441.13|435.73|6
1641234240000|2022-01-03 18:24:00|441.15|435.75|441.11|435.71|441.22|435.82|441.11|435.71|16
1641234250000|2022-01-03 18:24:10|441.16|435.76|441.13|435.73|441.16|435.76|441.12|435.72|9
1641234260000|2022-01-03 18:24:20|441.14|435.74|441.14|435.74|441.15|435.75|441.13|435.73|5
1641234270000|2022-01-03 18:24:30|441.15|435.75|441.31|435.91|441.31|435.91|441.15|435.75|18
1641234280000|2022-01-03 18:24:40|441.3|435.9|441.19|435.79|441.35|435.95|441.19|435.79|22
1641234290000|2022-01-03 18:24:50|441.16|435.76|441.13|435.73|441.18|435.78|441.07|435.67|21
1641234300000|2022-01-03 18:25:00|441.12|435.72|441.14|435.74|441.14|435.74|441.08|435.68|8
1641234310000|2022-01-03 18:25:10|441.09|435.69|441.09|435.69|441.14|435.74|441.09|435.69|13
1641234320000|2022-01-03 18:25:20|441.1|435.7|441.09|435.69|441.14|435.74|441.08|435.68|10
1641234330000|2022-01-03 18:25:30|441.1|435.7|441.11|435.71|441.15|435.75|441.1|435.7|8
1641234340000|2022-01-03 18:25:40|441.12|435.72|441.32|435.92|441.32|435.92|441.11|435.71|15
1641234350000|2022-01-03 18:25:50|441.33|435.93|441.34|435.94|441.38|435.98|441.29|435.89|11
1641234360000|2022-01-03 18:26:00|441.38|435.98|441.29|435.89|441.38|435.98|441.29|435.89|19
1641234370000|2022-01-03 18:26:10|441.28|435.88|441.32|435.92|441.32|435.92|441.27|435.87|12
1641234380000|2022-01-03 18:26:20|441.33|435.93|441.29|435.89|441.33|435.93|441.28|435.88|10
1641234390000|2022-01-03 18:26:30|441.3|435.9|441.29|435.89|441.3|435.9|441.29|435.89|6
1641234400000|2022-01-03 18:26:40|441.3|435.9|441.28|435.88|441.3|435.9|441.28|435.88|3
1641234410000|2022-01-03 18:26:50|441.29|435.89|441.3|435.9|441.3|435.9|441.29|435.89|6
1641234420000|2022-01-03 18:27:00|441.29|435.89|441.28|435.88|441.29|435.89|441.27|435.87|9
1641234430000|2022-01-03 18:27:10|441.29|435.89|441.26|435.86|441.29|435.89|441.23|435.83|13
1641234440000|2022-01-03 18:27:20|441.28|435.88|441.31|435.91|441.31|435.91|441.26|435.86|8
1641234450000|2022-01-03 18:27:30|441.32|435.92|441.23|435.83|441.32|435.92|441.23|435.83|12
1641234460000|2022-01-03 18:27:40|441.26|435.86|441.26|435.86|441.27|435.87|441.25|435.85|10
1641234470000|2022-01-03 18:27:50|441.25|435.85|441.2|435.8|441.25|435.85|441.2|435.8|12
1641234480000|2022-01-03 18:28:00|441.21|435.81|441.28|435.88|441.31|435.91|441.18|435.78|23
1641234490000|2022-01-03 18:28:10|441.29|435.89|441.29|435.89|441.3|435.9|441.29|435.89|3
1641234500000|2022-01-03 18:28:20|441.3|435.9|441.29|435.89|441.3|435.9|441.25|435.85|8
1641234510000|2022-01-03 18:28:30|441.27|435.87|441.33|435.93|441.37|435.97|441.27|435.87|10
1641234520000|2022-01-03 18:28:40|441.36|435.96|441.33|435.93|441.36|435.96|441.32|435.92|13
1641234530000|2022-01-03 18:28:50|441.34|435.94|441.27|435.87|441.34|435.94|441.27|435.87|13
1641234540000|2022-01-03 18:29:00|441.29|435.89|441.27|435.87|441.29|435.89|441.27|435.87|6
1641234550000|2022-01-03 18:29:10|441.29|435.89|441.24|435.84|441.3|435.9|441.23|435.83|9
1641234560000|2022-01-03 18:29:20|441.26|435.86|441.29|435.89|441.29|435.89|441.26|435.86|5
1641234570000|2022-01-03 18:29:30|441.32|435.92|441.26|435.86|441.33|435.93|441.22|435.82|24
1641234580000|2022-01-03 18:29:40|441.3|435.9|441.22|435.82|441.33|435.93|441.19|435.79|21
1641234590000|2022-01-03 18:29:50|441.21|435.81|441.24|435.84|441.25|435.85|441.21|435.81|12
1641234600000|2022-01-03 18:30:00|441.22|435.82|441.23|435.83|441.26|435.86|441.19|435.79|18
1641234610000|2022-01-03 18:30:10|441.21|435.81|441.31|435.91|441.31|435.91|441.21|435.81|20
1641234620000|2022-01-03 18:30:20|441.27|435.87|441.33|435.93|441.33|435.93|441.24|435.84|18
1641234630000|2022-01-03 18:30:30|441.32|435.92|441.32|435.92|441.32|435.92|441.3|435.9|14
1641234640000|2022-01-03 18:30:40|441.31|435.91|441.27|435.87|441.35|435.95|441.26|435.86|15
1641234650000|2022-01-03 18:30:50|441.26|435.86|441.28|435.88|441.35|435.95|441.26|435.86|22
1641234660000|2022-01-03 18:31:00|441.3|435.9|441.32|435.92|441.33|435.93|441.3|435.9|14
1641234670000|2022-01-03 18:31:10|441.31|435.91|441.29|435.89|441.35|435.95|441.28|435.88|23
1641234680000|2022-01-03 18:31:20|441.31|435.91|441.3|435.9|441.32|435.92|441.27|435.87|23
1641234690000|2022-01-03 18:31:30|441.31|435.91|441.38|435.98|441.39|435.99|441.27|435.87|14
1641234700000|2022-01-03 18:31:40|441.39|435.99|441.4|436|441.4|436|441.38|435.98|4
1641234710000|2022-01-03 18:31:50|441.41|436.01|441.35|435.95|441.48|436.08|441.35|435.95|16
1641234720000|2022-01-03 18:32:00|441.36|435.96|441.37|435.97|441.37|435.97|441.36|435.96|4
1641234730000|2022-01-03 18:32:10|441.36|435.96|441.43|436.03|441.43|436.03|441.35|435.95|13
1641234740000|2022-01-03 18:32:20|441.47|436.07|441.44|436.04|441.48|436.08|441.43|436.03|18
1641234750000|2022-01-03 18:32:30|441.45|436.05|441.26|435.86|441.45|436.05|441.24|435.84|19
1641234760000|2022-01-03 18:32:40|441.24|435.84|441.31|435.91|441.31|435.91|441.24|435.84|15
1641234770000|2022-01-03 18:32:50|441.3|435.9|441.29|435.89|441.3|435.9|441.29|435.89|4
1641234780000|2022-01-03 18:33:00|441.3|435.9|441.29|435.89|441.3|435.9|441.29|435.89|4
1641234790000|2022-01-03 18:33:10|441.28|435.88|441.29|435.89|441.29|435.89|441.28|435.88|2
1641234800000|2022-01-03 18:33:20|441.28|435.88|441.22|435.82|441.28|435.88|441.2|435.8|21
1641234810000|2022-01-03 18:33:30|441.21|435.81|441.22|435.82|441.26|435.86|441.18|435.78|11
1641234820000|2022-01-03 18:33:40|441.21|435.81|441.05|435.65|441.21|435.81|441.05|435.65|25
1641234830000|2022-01-03 18:33:50|441.08|435.68|441.06|435.66|441.13|435.73|441.05|435.65|9
1641234840000|2022-01-03 18:34:00|441.12|435.72|441.14|435.74|441.16|435.76|441.03|435.63|20
1641234850000|2022-01-03 18:34:10|441.15|435.75|441.09|435.69|441.18|435.78|441.04|435.64|11
1641234860000|2022-01-03 18:34:20|441.08|435.68|441.11|435.71|441.11|435.71|441.06|435.66|8
1641234870000|2022-01-03 18:34:30|441.13|435.73|441.06|435.66|441.13|435.73|441.03|435.63|21
1641234880000|2022-01-03 18:34:40|441.07|435.67|441.05|435.65|441.1|435.7|441.03|435.63|18
1641234890000|2022-01-03 18:34:50|441.06|435.66|441.05|435.65|441.06|435.66|441|435.6|8
1641234900000|2022-01-03 18:35:00|441.08|435.68|441.01|435.61|441.08|435.68|441|435.6|9
1641234910000|2022-01-03 18:35:10|441.02|435.62|441.06|435.66|441.08|435.68|441.01|435.61|9
1641234920000|2022-01-03 18:35:20|441.07|435.67|441.07|435.67|441.07|435.67|441.06|435.66|3
1641234930000|2022-01-03 18:35:30|441.1|435.7|441.06|435.66|441.1|435.7|441.04|435.64|21
1641234940000|2022-01-03 18:35:40|441.07|435.67|441.13|435.73|441.2|435.8|441.04|435.64|25
1641234950000|2022-01-03 18:35:50|441.14|435.74|441.14|435.74|441.14|435.74|441.13|435.73|5
1641234960000|2022-01-03 18:36:00|441.12|435.72|441.17|435.77|441.18|435.78|441.02|435.62|21
1641234970000|2022-01-03 18:36:10|441.14|435.74|441.19|435.79|441.21|435.81|441.14|435.74|16
1641234980000|2022-01-03 18:36:20|441.18|435.78|441.22|435.82|441.22|435.82|441.17|435.77|16
1641234990000|2022-01-03 18:36:30|441.2|435.8|441.22|435.82|441.23|435.83|441.2|435.8|14
1641235000000|2022-01-03 18:36:40|441.23|435.83|441.16|435.76|441.23|435.83|441.14|435.74|14
1641235010000|2022-01-03 18:36:50|441.14|435.74|441.17|435.77|441.2|435.8|441.14|435.74|15
1641235020000|2022-01-03 18:37:00|441.16|435.76|441.09|435.69|441.16|435.76|441.09|435.69|3
1641235030000|2022-01-03 18:37:10|441.08|435.68|441.09|435.69|441.09|435.69|441.02|435.62|12
1641235040000|2022-01-03 18:37:20|441.11|435.71|441|435.6|441.11|435.71|440.99|435.59|11
1641235050000|2022-01-03 18:37:30|440.99|435.59|440.99|435.59|441|435.6|440.98|435.58|11
1641235060000|2022-01-03 18:37:40|440.98|435.58|440.98|435.58|440.99|435.59|440.97|435.57|9
1641235090000|2022-01-03 18:38:10|440.97|435.57|440.98|435.58|440.98|435.58|440.97|435.57|4
1641235100000|2022-01-03 18:38:20|440.97|435.57|440.96|435.56|441|435.6|440.91|435.51|16
1641235110000|2022-01-03 18:38:30|440.95|435.55|440.87|435.47|440.95|435.55|440.83|435.43|12
1641235120000|2022-01-03 18:38:40|440.86|435.46|440.88|435.48|440.96|435.56|440.86|435.46|8
1641235130000|2022-01-03 18:38:50|440.87|435.47|440.95|435.55|440.96|435.56|440.87|435.47|8
1641235140000|2022-01-03 18:39:00|440.94|435.54|440.94|435.54|440.95|435.55|440.92|435.52|4
1641235150000|2022-01-03 18:39:10|440.93|435.53|440.78|435.38|440.94|435.54|440.78|435.38|6
1641235160000|2022-01-03 18:39:20|440.91|435.51|440.63|435.23|440.91|435.51|440.63|435.23|13
1641235170000|2022-01-03 18:39:30|440.66|435.26|440.65|435.25|440.67|435.27|440.62|435.22|18
1641235180000|2022-01-03 18:39:40|440.64|435.24|440.57|435.17|440.64|435.24|440.57|435.17|10
1641235190000|2022-01-03 18:39:50|440.56|435.16|440.55|435.15|440.58|435.18|440.54|435.14|11
1641235200000|2022-01-03 18:40:00|440.54|435.14|440.52|435.12|440.54|435.14|440.51|435.11|6
1641235210000|2022-01-03 18:40:10|440.44|435.04|440.12|434.72|440.47|435.07|440.12|434.72|21
1641235220000|2022-01-03 18:40:20|440.07|434.67|440.1|434.7|440.12|434.72|440.03|434.63|18
1641235230000|2022-01-03 18:40:30|440.11|434.71|440.11|434.71|440.11|434.71|440.1|434.7|5
1641235240000|2022-01-03 18:40:40|440.1|434.7|440.14|434.74|440.19|434.79|440.1|434.7|15
1641235250000|2022-01-03 18:40:50|440.13|434.73|440.12|434.72|440.14|434.74|440.11|434.71|5
1641235260000|2022-01-03 18:41:00|440.11|434.71|440.09|434.69|440.11|434.71|440.06|434.66|15
1641235270000|2022-01-03 18:41:10|440.08|434.68|440.1|434.7|440.11|434.71|440.07|434.67|13
1641235280000|2022-01-03 18:41:20|440.11|434.71|440.1|434.7|440.12|434.72|440.04|434.64|19
1641235290000|2022-01-03 18:41:30|440.11|434.71|440.1|434.7|440.11|434.71|440.1|434.7|2
1641235300000|2022-01-03 18:41:40|440.11|434.71|440.1|434.7|440.11|434.71|440.1|434.7|4
1641235310000|2022-01-03 18:41:50|440.11|434.71|440.19|434.79|440.19|434.79|440.1|434.7|6
1641235320000|2022-01-03 18:42:00|440.18|434.78|440.51|435.11|440.51|435.11|440.18|434.78|23
1641235330000|2022-01-03 18:42:10|440.52|435.12|440.53|435.13|440.53|435.13|440.48|435.08|11
1641235340000|2022-01-03 18:42:20|440.54|435.14|440.5|435.1|440.55|435.15|440.49|435.09|19
1641235350000|2022-01-03 18:42:30|440.56|435.16|440.67|435.27|440.7|435.3|440.51|435.11|27
1641235360000|2022-01-03 18:42:40|440.68|435.28|440.57|435.17|440.7|435.3|440.56|435.16|26
1641235370000|2022-01-03 18:42:50|440.56|435.16|440.56|435.16|440.59|435.19|440.53|435.13|15
1641235380000|2022-01-03 18:43:00|440.58|435.18|440.5|435.1|440.58|435.18|440.49|435.09|13
1641235390000|2022-01-03 18:43:10|440.51|435.11|440.5|435.1|440.52|435.12|440.5|435.1|8
1641235400000|2022-01-03 18:43:20|440.49|435.09|440.43|435.03|440.5|435.1|440.43|435.03|6
1641235410000|2022-01-03 18:43:30|440.44|435.04|440.45|435.05|440.48|435.08|440.44|435.04|9
1641235420000|2022-01-03 18:43:40|440.44|435.04|440.41|435.01|440.44|435.04|440.4|435|13
1641235430000|2022-01-03 18:43:50|440.42|435.02|440.4|435|440.44|435.04|440.38|434.98|15
1641235440000|2022-01-03 18:44:00|440.39|434.99|440.41|435.01|440.42|435.02|440.36|434.96|11
1641235450000|2022-01-03 18:44:10|440.38|434.98|440.46|435.06|440.49|435.09|440.34|434.94|27
1641235460000|2022-01-03 18:44:20|440.47|435.07|440.38|434.98|440.47|435.07|440.38|434.98|23
1641235470000|2022-01-03 18:44:30|440.4|435|440.38|434.98|440.41|435.01|440.35|434.95|15
1641235480000|2022-01-03 18:44:40|440.36|434.96|440.37|434.97|440.38|434.98|440.35|434.95|12
1641235490000|2022-01-03 18:44:50|440.38|434.98|440.38|434.98|440.39|434.99|440.37|434.97|9
1641235500000|2022-01-03 18:45:00|440.4|435|440.37|434.97|440.4|435|440.37|434.97|5
1641235510000|2022-01-03 18:45:10|440.36|434.96|440.35|434.95|440.36|434.96|440.34|434.94|4
1641235520000|2022-01-03 18:45:20|440.34|434.94|440.34|434.94|440.35|434.95|440.3|434.9|16
1641235530000|2022-01-03 18:45:30|440.31|434.91|440.26|434.86|440.35|434.95|440.26|434.86|12
1641235540000|2022-01-03 18:45:40|440.3|434.9|440.29|434.89|440.37|434.97|440.26|434.86|21
1641235550000|2022-01-03 18:45:50|440.3|434.9|440.3|434.9|440.3|434.9|440.3|434.9|1
1641235560000|2022-01-03 18:46:00|440.29|434.89|440.21|434.81|440.29|434.89|440.21|434.81|4
1641235570000|2022-01-03 18:46:10|440.22|434.82|439.81|434.41|440.25|434.85|439.81|434.41|25
1641235580000|2022-01-03 18:46:20|439.9|434.5|440.02|434.62|440.05|434.65|439.81|434.41|23
1641235590000|2022-01-03 18:46:30|440.06|434.66|440.03|434.63|440.06|434.66|439.97|434.57|23
1641235600000|2022-01-03 18:46:40|440.02|434.62|439.99|434.59|440.05|434.65|439.99|434.59|20
1641235610000|2022-01-03 18:46:50|440.04|434.64|440.04|434.64|440.06|434.66|439.98|434.58|19
1641235620000|2022-01-03 18:47:00|440.03|434.63|440.03|434.63|440.05|434.65|439.99|434.59|26
1641235630000|2022-01-03 18:47:10|440.01|434.61|440.05|434.65|440.06|434.66|439.99|434.59|23
1641235640000|2022-01-03 18:47:20|440.04|434.64|440.03|434.63|440.04|434.64|440|434.6|11
1641235650000|2022-01-03 18:47:30|440.04|434.64|440.04|434.64|440.04|434.64|440.02|434.62|8
1641235660000|2022-01-03 18:47:40|440.05|434.65|439.94|434.54|440.05|434.65|439.93|434.53|9
1641235670000|2022-01-03 18:47:50|440.04|434.64|440.07|434.67|440.09|434.69|440.04|434.64|8
1641235680000|2022-01-03 18:48:00|440.06|434.66|439.98|434.58|440.06|434.66|439.98|434.58|27
1641235690000|2022-01-03 18:48:10|440.01|434.61|440.01|434.61|440.03|434.63|439.96|434.56|27
1641235700000|2022-01-03 18:48:20|439.99|434.59|439.99|434.59|440.05|434.65|439.94|434.54|18
1641235710000|2022-01-03 18:48:30|439.98|434.58|440.03|434.63|440.08|434.68|439.96|434.56|18
1641235720000|2022-01-03 18:48:40|440.04|434.64|440.05|434.65|440.08|434.68|439.99|434.59|19
1641235730000|2022-01-03 18:48:50|440.06|434.66|440.13|434.73|440.13|434.73|440.04|434.64|23
1641235740000|2022-01-03 18:49:00|440.12|434.72|440.06|434.66|440.12|434.72|440.06|434.66|15
1641235750000|2022-01-03 18:49:10|440.04|434.64|440.05|434.65|440.05|434.65|440.03|434.63|6
1641235760000|2022-01-03 18:49:20|440.04|434.64|440.04|434.64|440.06|434.66|440|434.6|15
1641235770000|2022-01-03 18:49:30|440.05|434.65|440.06|434.66|440.08|434.68|440.05|434.65|12
1641235780000|2022-01-03 18:49:40|440.08|434.68|440.06|434.66|440.1|434.7|440.05|434.65|12
1641235790000|2022-01-03 18:49:50|440.05|434.65|440.05|434.65|440.09|434.69|440.04|434.64|11
1641235800000|2022-01-03 18:50:00|440.07|434.67|440.08|434.68|440.1|434.7|440.05|434.65|7
1641235810000|2022-01-03 18:50:10|440.09|434.69|440.09|434.69|440.14|434.74|440.05|434.65|14
1641235820000|2022-01-03 18:50:20|440.07|434.67|440.02|434.62|440.12|434.72|440.02|434.62|22
1641235830000|2022-01-03 18:50:30|440.09|434.69|440.06|434.66|440.09|434.69|440|434.6|15
1641235840000|2022-01-03 18:50:40|440.07|434.67|440.05|434.65|440.08|434.68|440.04|434.64|8
1641235850000|2022-01-03 18:50:50|440.04|434.64|440.12|434.72|440.12|434.72|439.99|434.59|14
1641235860000|2022-01-03 18:51:00|440.1|434.7|440.07|434.67|440.1|434.7|440.07|434.67|12
1641235870000|2022-01-03 18:51:10|440.08|434.68|440.07|434.67|440.11|434.71|440.06|434.66|9
1641235880000|2022-01-03 18:51:20|440.08|434.68|440.13|434.73|440.16|434.76|440.07|434.67|11
1641235890000|2022-01-03 18:51:30|440.11|434.71|440.25|434.85|440.25|434.85|440.08|434.68|18
1641235900000|2022-01-03 18:51:40|440.22|434.82|440.26|434.86|440.27|434.87|440.22|434.82|10
1641235910000|2022-01-03 18:51:50|440.25|434.85|440.3|434.9|440.3|434.9|440.23|434.83|7
1641235920000|2022-01-03 18:52:00|440.31|434.91|440.29|434.89|440.33|434.93|440.29|434.89|9
1641235930000|2022-01-03 18:52:10|440.3|434.9|440.44|435.04|440.46|435.06|440.3|434.9|16
1641235940000|2022-01-03 18:52:20|440.43|435.03|440.44|435.04|440.46|435.06|440.42|435.02|8
1641235950000|2022-01-03 18:52:30|440.46|435.06|440.52|435.12|440.53|435.13|440.45|435.05|17
1641235960000|2022-01-03 18:52:40|440.53|435.13|440.48|435.08|440.53|435.13|440.46|435.06|8
1641235970000|2022-01-03 18:52:50|440.46|435.06|440.52|435.12|440.53|435.13|440.45|435.05|10
1641235980000|2022-01-03 18:53:00|440.51|435.11|440.55|435.15|440.58|435.18|440.51|435.11|13
1641235990000|2022-01-03 18:53:10|440.6|435.2|440.6|435.2|440.63|435.23|440.57|435.17|12
1641236000000|2022-01-03 18:53:20|440.59|435.19|440.59|435.19|440.6|435.2|440.58|435.18|5
1641236010000|2022-01-03 18:53:30|440.58|435.18|440.56|435.16|440.58|435.18|440.56|435.16|3
1641236020000|2022-01-03 18:53:40|440.55|435.15|440.52|435.12|440.56|435.16|440.51|435.11|16
1641236030000|2022-01-03 18:53:50|440.53|435.13|440.52|435.12|440.56|435.16|440.52|435.12|12
1641236040000|2022-01-03 18:54:00|440.51|435.11|440.4|435|440.51|435.11|440.4|435|17
1641236050000|2022-01-03 18:54:10|440.39|434.99|440.47|435.07|440.48|435.08|440.36|434.96|25
1641236060000|2022-01-03 18:54:20|440.46|435.06|440.47|435.07|440.5|435.1|440.44|435.04|9
1641236070000|2022-01-03 18:54:30|440.48|435.08|440.39|434.99|440.48|435.08|440.38|434.98|17
1641236080000|2022-01-03 18:54:40|440.4|435|440.37|434.97|440.4|435|440.35|434.95|10
1641236090000|2022-01-03 18:54:50|440.35|434.95|440.37|434.97|440.44|435.04|440.32|434.92|19
1641236100000|2022-01-03 18:55:00|440.39|434.99|440.38|434.98|440.39|434.99|440.37|434.97|8
1641236110000|2022-01-03 18:55:10|440.42|435.02|440.47|435.07|440.47|435.07|440.42|435.02|9
1641236120000|2022-01-03 18:55:20|440.46|435.06|440.44|435.04|440.49|435.09|440.44|435.04|11
1641236130000|2022-01-03 18:55:30|440.46|435.06|440.45|435.05|440.46|435.06|440.42|435.02|7
1641236140000|2022-01-03 18:55:40|440.46|435.06|440.44|435.04|440.47|435.07|440.44|435.04|9
1641236150000|2022-01-03 18:55:50|440.47|435.07|440.45|435.05|440.47|435.07|440.45|435.05|2
1641236160000|2022-01-03 18:56:00|440.46|435.06|440.57|435.17|440.57|435.17|440.45|435.05|6
1641236170000|2022-01-03 18:56:10|440.56|435.16|440.45|435.05|440.56|435.16|440.43|435.03|23
1641236180000|2022-01-03 18:56:20|440.44|435.04|440.45|435.05|440.48|435.08|440.43|435.03|10
1641236190000|2022-01-03 18:56:30|440.48|435.08|440.38|434.98|440.48|435.08|440.38|434.98|11
1641236200000|2022-01-03 18:56:40|440.41|435.01|440.37|434.97|440.48|435.08|440.36|434.96|12
1641236210000|2022-01-03 18:56:50|440.38|434.98|440.37|434.97|440.38|434.98|440.37|434.97|4
1641236220000|2022-01-03 18:57:00|440.36|434.96|440.34|434.94|440.36|434.96|440.34|434.94|3
1641236230000|2022-01-03 18:57:10|440.35|434.95|440.35|434.95|440.35|434.95|440.34|434.94|3
1641236240000|2022-01-03 18:57:20|440.34|434.94|440.34|434.94|440.35|434.95|440.34|434.94|3
1641236250000|2022-01-03 18:57:30|440.32|434.92|440.1|434.7|440.32|434.92|440.09|434.69|23
1641236260000|2022-01-03 18:57:40|440.11|434.71|440.08|434.68|440.11|434.71|440.08|434.68|19
1641236270000|2022-01-03 18:57:50|440.09|434.69|440.1|434.7|440.11|434.71|440.08|434.68|8
1641236280000|2022-01-03 18:58:00|440.11|434.71|440.16|434.76|440.16|434.76|440.1|434.7|9
1641236290000|2022-01-03 18:58:10|440.15|434.75|440.12|434.72|440.17|434.77|440.11|434.71|12
1641236300000|2022-01-03 18:58:20|440.13|434.73|440.07|434.67|440.13|434.73|440.07|434.67|9
1641236310000|2022-01-03 18:58:30|440.06|434.66|440.12|434.72|440.12|434.72|440.06|434.66|12
1641236320000|2022-01-03 18:58:40|440.11|434.71|439.97|434.57|440.11|434.71|439.97|434.57|21
1641236330000|2022-01-03 18:58:50|440.02|434.62|440.01|434.61|440.03|434.63|439.96|434.56|23
1641236340000|2022-01-03 18:59:00|440.02|434.62|439.95|434.55|440.04|434.64|439.91|434.51|23
1641236350000|2022-01-03 18:59:10|439.96|434.56|439.93|434.53|440.03|434.63|439.93|434.53|15
1641236360000|2022-01-03 18:59:20|439.91|434.51|440.02|434.62|440.03|434.63|439.91|434.51|11
1641236370000|2022-01-03 18:59:30|440.03|434.63|440.05|434.65|440.08|434.68|440.01|434.61|9
1641236380000|2022-01-03 18:59:40|440.03|434.63|440.03|434.63|440.03|434.63|440.03|434.63|1
1641236390000|2022-01-03 18:59:50|440.06|434.66|440.07|434.67|440.07|434.67|440.02|434.62|13
1641236400000|2022-01-03 19:00:00|440.06|434.66|440.06|434.66|440.06|434.66|440.05|434.65|7
1641236410000|2022-01-03 19:00:10|440.08|434.68|440.27|434.87|440.28|434.88|440.08|434.68|19
1641236420000|2022-01-03 19:00:20|440.28|434.88|440.28|434.88|440.28|434.88|440.27|434.87|3
1641236430000|2022-01-03 19:00:30|440.27|434.87|440.37|434.97|440.37|434.97|440.27|434.87|8
1641236440000|2022-01-03 19:00:40|440.36|434.96|440.26|434.86|440.37|434.97|440.26|434.86|25
1641236450000|2022-01-03 19:00:50|440.27|434.87|440.3|434.9|440.3|434.9|440.25|434.85|16
1641236460000|2022-01-03 19:01:00|440.29|434.89|440.37|434.97|440.39|434.99|440.28|434.88|11
1641236470000|2022-01-03 19:01:10|440.36|434.96|440.42|435.02|440.45|435.05|440.36|434.96|10
1641236480000|2022-01-03 19:01:20|440.43|435.03|440.43|435.03|440.51|435.11|440.43|435.03|12
1641236490000|2022-01-03 19:01:30|440.44|435.04|440.3|434.9|440.47|435.07|440.29|434.89|22
1641236500000|2022-01-03 19:01:40|440.35|434.95|440.31|434.91|440.38|434.98|440.26|434.86|19
1641236510000|2022-01-03 19:01:50|440.3|434.9|440.4|435|440.42|435.02|440.27|434.87|17
1641236520000|2022-01-03 19:02:00|440.41|435.01|440.51|435.11|440.51|435.11|440.3|434.9|21
1641236530000|2022-01-03 19:02:10|440.48|435.08|440.47|435.07|440.56|435.16|440.47|435.07|11
1641236540000|2022-01-03 19:02:20|440.53|435.13|440.5|435.1|440.54|435.14|440.46|435.06|11
1641236550000|2022-01-03 19:02:30|440.51|435.11|440.51|435.11|440.53|435.13|440.5|435.1|7
1641236560000|2022-01-03 19:02:40|440.52|435.12|440.41|435.01|440.53|435.13|440.4|435|21
1641236570000|2022-01-03 19:02:50|440.42|435.02|440.48|435.08|440.48|435.08|440.34|434.94|19
1641236580000|2022-01-03 19:03:00|440.61|435.21|440.74|435.34|440.82|435.42|440.57|435.17|23
1641236590000|2022-01-03 19:03:10|440.73|435.33|440.74|435.34|440.78|435.38|440.73|435.33|17
1641236600000|2022-01-03 19:03:20|440.75|435.35|440.8|435.4|440.8|435.4|440.75|435.35|17
1641236610000|2022-01-03 19:03:30|440.81|435.41|440.93|435.53|440.97|435.57|440.81|435.41|13
1641236620000|2022-01-03 19:03:40|440.96|435.56|440.92|435.52|440.98|435.58|440.8|435.4|21
1641236630000|2022-01-03 19:03:50|440.93|435.53|440.89|435.49|440.95|435.55|440.83|435.43|27
1641236640000|2022-01-03 19:04:00|440.88|435.48|440.84|435.44|440.88|435.48|440.79|435.39|22
1641236650000|2022-01-03 19:04:10|440.85|435.45|440.77|435.37|440.86|435.46|440.68|435.28|18
1641236660000|2022-01-03 19:04:20|440.76|435.36|440.69|435.29|440.76|435.36|440.65|435.25|11
1641236670000|2022-01-03 19:04:30|440.68|435.28|440.7|435.3|440.72|435.32|440.67|435.27|17
1641236680000|2022-01-03 19:04:40|440.71|435.31|440.69|435.29|440.72|435.32|440.68|435.28|11
1641236690000|2022-01-03 19:04:50|440.7|435.3|440.68|435.28|440.7|435.3|440.68|435.28|3
1641236700000|2022-01-03 19:05:00|440.69|435.29|440.58|435.18|440.69|435.29|440.58|435.18|15
1641236710000|2022-01-03 19:05:10|440.57|435.17|440.41|435.01|440.57|435.17|440.4|435|21
1641236720000|2022-01-03 19:05:20|440.31|434.91|440.08|434.68|440.32|434.92|440.07|434.67|22
1641236730000|2022-01-03 19:05:30|440.1|434.7|440.01|434.61|440.11|434.71|439.93|434.53|22
1641236740000|2022-01-03 19:05:40|439.94|434.54|439.79|434.39|439.95|434.55|439.78|434.38|14
1641236750000|2022-01-03 19:05:50|439.73|434.33|439.5|434.1|439.73|434.33|439.44|434.04|25
1641236760000|2022-01-03 19:06:00|439.49|434.09|439.47|434.07|439.5|434.1|439.46|434.06|16
1641236770000|2022-01-03 19:06:10|439.48|434.08|439.49|434.09|439.51|434.11|439.41|434.01|25
1641236780000|2022-01-03 19:06:20|439.51|434.11|439.65|434.25|439.74|434.34|439.51|434.11|19
1641236790000|2022-01-03 19:06:30|439.66|434.26|439.69|434.29|439.71|434.31|439.66|434.26|12
1641236800000|2022-01-03 19:06:40|439.76|434.36|439.72|434.32|439.77|434.37|439.7|434.3|19
1641236810000|2022-01-03 19:06:50|439.74|434.34|439.77|434.37|439.78|434.38|439.74|434.34|10
1641236820000|2022-01-03 19:07:00|439.76|434.36|439.95|434.55|439.97|434.57|439.76|434.36|20
1641236830000|2022-01-03 19:07:10|439.94|434.54|439.91|434.51|439.98|434.58|439.89|434.49|10
1641236840000|2022-01-03 19:07:20|439.92|434.52|440.02|434.62|440.06|434.66|439.9|434.5|18
1641236850000|2022-01-03 19:07:30|440.03|434.63|440.06|434.66|440.07|434.67|440|434.6|18
1641236860000|2022-01-03 19:07:40|440.07|434.67|440.06|434.66|440.07|434.67|440.06|434.66|6
1641236870000|2022-01-03 19:07:50|440.05|434.65|440.07|434.67|440.07|434.67|440.05|434.65|7
1641236880000|2022-01-03 19:08:00|440.06|434.66|440.06|434.66|440.06|434.66|440.04|434.64|6
1641236890000|2022-01-03 19:08:10|440.05|434.65|440.02|434.62|440.06|434.66|440.02|434.62|10
1641236900000|2022-01-03 19:08:20|440.03|434.63|440.03|434.63|440.05|434.65|440.03|434.63|7
1641236910000|2022-01-03 19:08:30|440.01|434.61|440.49|435.09|440.5|435.1|440.01|434.61|23
1641236920000|2022-01-03 19:08:40|440.51|435.11|440.85|435.45|440.9|435.5|440.5|435.1|23
1641236930000|2022-01-03 19:08:50|440.8|435.4|440.82|435.42|440.91|435.51|440.76|435.36|18
1641236940000|2022-01-03 19:09:00|440.81|435.41|440.84|435.44|440.85|435.45|440.8|435.4|14
1641236950000|2022-01-03 19:09:10|440.85|435.45|440.78|435.38|440.86|435.46|440.78|435.38|12
1641236960000|2022-01-03 19:09:20|440.8|435.4|440.85|435.45|440.85|435.45|440.79|435.39|21
1641236970000|2022-01-03 19:09:30|440.84|435.44|440.87|435.47|440.87|435.47|440.84|435.44|9
1641236980000|2022-01-03 19:09:40|440.88|435.48|440.9|435.5|440.91|435.51|440.88|435.48|5
1641236990000|2022-01-03 19:09:50|440.91|435.51|440.9|435.5|440.91|435.51|440.88|435.48|8
1641237000000|2022-01-03 19:10:00|440.89|435.49|440.93|435.53|440.93|435.53|440.87|435.47|18
1641237010000|2022-01-03 19:10:10|440.92|435.52|441.07|435.67|441.15|435.75|440.92|435.52|31
1641237020000|2022-01-03 19:10:20|441.05|435.65|441.05|435.65|441.07|435.67|440.97|435.57|17
1641237030000|2022-01-03 19:10:30|441.07|435.67|440.69|435.29|441.07|435.67|440.67|435.27|21
1641237040000|2022-01-03 19:10:40|440.7|435.3|440.72|435.32|440.73|435.33|440.67|435.27|20
1641237050000|2022-01-03 19:10:50|440.73|435.33|440.57|435.17|440.73|435.33|440.56|435.16|21
1641237060000|2022-01-03 19:11:00|440.6|435.2|440.62|435.22|440.63|435.23|440.6|435.2|11
1641237070000|2022-01-03 19:11:10|440.61|435.21|440.8|435.4|440.82|435.42|440.61|435.21|15
1641237080000|2022-01-03 19:11:20|440.81|435.41|440.79|435.39|440.82|435.42|440.78|435.38|13
1641237090000|2022-01-03 19:11:30|440.8|435.4|440.81|435.41|440.83|435.43|440.79|435.39|10
1641237100000|2022-01-03 19:11:40|440.79|435.39|440.83|435.43|440.83|435.43|440.79|435.39|8
1641237110000|2022-01-03 19:11:50|440.85|435.45|440.84|435.44|440.85|435.45|440.84|435.44|8
1641237120000|2022-01-03 19:12:00|440.85|435.45|440.86|435.46|440.87|435.47|440.84|435.44|11
1641237130000|2022-01-03 19:12:10|440.92|435.52|441.09|435.69|441.13|435.73|440.92|435.52|22
1641237140000|2022-01-03 19:12:20|441.1|435.7|441.11|435.71|441.11|435.71|441.07|435.67|13
1641237150000|2022-01-03 19:12:30|441.1|435.7|441.04|435.64|441.1|435.7|441.01|435.61|13
1641237160000|2022-01-03 19:12:40|441.03|435.63|441.09|435.69|441.11|435.71|441.03|435.63|11
1641237170000|2022-01-03 19:12:50|441.1|435.7|441.09|435.69|441.1|435.7|441.08|435.68|9
1641237180000|2022-01-03 19:13:00|441.1|435.7|441.17|435.77|441.17|435.77|441.1|435.7|19
1641237190000|2022-01-03 19:13:10|441.2|435.8|441.22|435.82|441.26|435.86|441.2|435.8|10
1641237200000|2022-01-03 19:13:20|441.23|435.83|441.12|435.72|441.27|435.87|441.07|435.67|25
1641237210000|2022-01-03 19:13:30|441.11|435.71|441.07|435.67|441.11|435.71|441.06|435.66|11
1641237220000|2022-01-03 19:13:40|441.02|435.62|441.08|435.68|441.08|435.68|441.02|435.62|9
1641237230000|2022-01-03 19:13:50|441.1|435.7|441.12|435.72|441.14|435.74|441.09|435.69|16
1641237240000|2022-01-03 19:14:00|441.11|435.71|441.13|435.73|441.13|435.73|441.11|435.71|5
1641237250000|2022-01-03 19:14:10|441.12|435.72|441.1|435.7|441.12|435.72|441.1|435.7|3
1641237260000|2022-01-03 19:14:20|441.09|435.69|440.66|435.26|441.1|435.7|440.66|435.26|28
1641237270000|2022-01-03 19:14:30|440.64|435.24|440.74|435.34|440.77|435.37|440.61|435.21|19
1641237280000|2022-01-03 19:14:40|440.75|435.35|440.64|435.24|440.75|435.35|440.6|435.2|26
1641237290000|2022-01-03 19:14:50|440.61|435.21|440.73|435.33|440.74|435.34|440.61|435.21|21
1641237300000|2022-01-03 19:15:00|440.72|435.32|440.62|435.22|440.72|435.32|440.6|435.2|12
1641237310000|2022-01-03 19:15:10|440.63|435.23|440.67|435.27|440.68|435.28|440.61|435.21|17
1641237320000|2022-01-03 19:15:20|440.64|435.24|440.52|435.12|440.65|435.25|440.51|435.11|19
1641237330000|2022-01-03 19:15:30|440.51|435.11|440.43|435.03|440.51|435.11|440.4|435|10
1641237340000|2022-01-03 19:15:40|440.44|435.04|440.46|435.06|440.47|435.07|440.43|435.03|7
1641237350000|2022-01-03 19:15:50|440.47|435.07|440.53|435.13|440.57|435.17|440.47|435.07|13
1641237360000|2022-01-03 19:16:00|440.51|435.11|440.52|435.12|440.52|435.12|440.51|435.11|4
1641237370000|2022-01-03 19:16:10|440.53|435.13|440.59|435.19|440.59|435.19|440.51|435.11|10
1641237380000|2022-01-03 19:16:20|440.6|435.2|440.51|435.11|440.63|435.23|440.5|435.1|20
1641237390000|2022-01-03 19:16:30|440.52|435.12|440.77|435.37|440.77|435.37|440.48|435.08|15
1641237400000|2022-01-03 19:16:40|440.81|435.41|441.05|435.65|441.06|435.66|440.81|435.41|22
1641237410000|2022-01-03 19:16:50|441.04|435.64|441.07|435.67|441.08|435.68|441.04|435.64|9
1641237420000|2022-01-03 19:17:00|441.08|435.68|441.08|435.68|441.1|435.7|441.06|435.66|11
1641237430000|2022-01-03 19:17:10|441.07|435.67|441.07|435.67|441.08|435.68|441.06|435.66|9
1641237440000|2022-01-03 19:17:20|441.08|435.68|441.13|435.73|441.13|435.73|441.08|435.68|6
1641237460000|2022-01-03 19:17:40|441.14|435.74|441.14|435.74|441.14|435.74|441.13|435.73|3
1641237470000|2022-01-03 19:17:50|441.13|435.73|441.13|435.73|441.15|435.75|441.12|435.72|8
1641237480000|2022-01-03 19:18:00|441.12|435.72|441.14|435.74|441.18|435.78|441.12|435.72|14
1641237490000|2022-01-03 19:18:10|441.17|435.77|441.19|435.79|441.19|435.79|441.13|435.73|11
1641237500000|2022-01-03 19:18:20|441.22|435.82|441.18|435.78|441.22|435.82|441.18|435.78|11
1641237510000|2022-01-03 19:18:30|441.19|435.79|441.15|435.75|441.2|435.8|441.14|435.74|12
1641237520000|2022-01-03 19:18:40|441.16|435.76|441.16|435.76|441.18|435.78|441.14|435.74|11
1641237530000|2022-01-03 19:18:50|441.14|435.74|441.13|435.73|441.18|435.78|441.09|435.69|22
1641237540000|2022-01-03 19:19:00|441.1|435.7|441.1|435.7|441.13|435.73|441.1|435.7|3
1641237550000|2022-01-03 19:19:10|441.13|435.73|441.13|435.73|441.14|435.74|441.1|435.7|10
1641237560000|2022-01-03 19:19:20|441.12|435.72|441.13|435.73|441.13|435.73|441.12|435.72|2
1641237580000|2022-01-03 19:19:40|441.14|435.74|441.13|435.73|441.15|435.75|441.13|435.73|5
1641237590000|2022-01-03 19:19:50|441.15|435.75|441.03|435.63|441.15|435.75|441.01|435.61|22
1641237600000|2022-01-03 19:20:00|441.04|435.64|441|435.6|441.12|435.72|441|435.6|19
1641237610000|2022-01-03 19:20:10|441.04|435.64|441.08|435.68|441.1|435.7|441.03|435.63|16
1641237620000|2022-01-03 19:20:20|441.07|435.67|441.06|435.66|441.11|435.71|441.06|435.66|9
1641237630000|2022-01-03 19:20:30|441.03|435.63|440.74|435.34|441.03|435.63|440.74|435.34|14
1641237640000|2022-01-03 19:20:40|440.75|435.35|440.83|435.43|440.87|435.47|440.74|435.34|19
1641237650000|2022-01-03 19:20:50|440.91|435.51|441.15|435.75|441.16|435.76|440.91|435.51|20
1641237660000|2022-01-03 19:21:00|441.14|435.74|441.17|435.77|441.22|435.82|441.1|435.7|26
1641237670000|2022-01-03 19:21:10|441.18|435.78|441.15|435.75|441.2|435.8|441.12|435.72|16
1641237680000|2022-01-03 19:21:20|441.16|435.76|441.15|435.75|441.19|435.79|441.12|435.72|17
1641237690000|2022-01-03 19:21:30|441.14|435.74|441.14|435.74|441.19|435.79|441.13|435.73|17
1641237700000|2022-01-03 19:21:40|441.13|435.73|441.17|435.77|441.18|435.78|441.13|435.73|6
1641237710000|2022-01-03 19:21:50|441.18|435.78|441.03|435.63|441.18|435.78|441.02|435.62|26
1641237720000|2022-01-03 19:22:00|441.07|435.67|441.07|435.67|441.08|435.68|441.06|435.66|14
1641237730000|2022-01-03 19:22:10|441.08|435.68|441.18|435.78|441.18|435.78|441.06|435.66|12
1641237740000|2022-01-03 19:22:20|441.19|435.79|441.09|435.69|441.19|435.79|441.08|435.68|13
1641237750000|2022-01-03 19:22:30|441.11|435.71|441|435.6|441.14|435.74|441|435.6|14
1641237760000|2022-01-03 19:22:40|440.94|435.54|441.03|435.63|441.03|435.63|440.94|435.54|24
1641237770000|2022-01-03 19:22:50|441.02|435.62|441.07|435.67|441.07|435.67|441.01|435.61|9
1641237780000|2022-01-03 19:23:00|441.06|435.66|441.2|435.8|441.25|435.85|441.06|435.66|18
1641237790000|2022-01-03 19:23:10|441.19|435.79|441.12|435.72|441.19|435.79|441.12|435.72|6
1641237800000|2022-01-03 19:23:20|441.11|435.71|441.06|435.66|441.12|435.72|441.05|435.65|11
1641237810000|2022-01-03 19:23:30|441.07|435.67|441.07|435.67|441.08|435.68|441.07|435.67|3
1641237820000|2022-01-03 19:23:40|441.06|435.66|441.07|435.67|441.08|435.68|441.05|435.65|7
1641237830000|2022-01-03 19:23:50|441.08|435.68|441.02|435.62|441.08|435.68|441.02|435.62|13
1641237840000|2022-01-03 19:24:00|441.03|435.63|441.01|435.61|441.03|435.63|441.01|435.61|5
1641237850000|2022-01-03 19:24:10|441.02|435.62|441.05|435.65|441.05|435.65|441.02|435.62|6
1641237860000|2022-01-03 19:24:20|441.04|435.64|441.01|435.61|441.04|435.64|441|435.6|12
1641237870000|2022-01-03 19:24:30|441.04|435.64|441.01|435.61|441.04|435.64|441.01|435.61|4
1641237880000|2022-01-03 19:24:40|440.99|435.59|440.77|435.37|440.99|435.59|440.77|435.37|13
1641237890000|2022-01-03 19:24:50|440.76|435.36|440.97|435.57|440.98|435.58|440.74|435.34|22
1641237900000|2022-01-03 19:25:00|440.98|435.58|440.94|435.54|440.98|435.58|440.91|435.51|9
1641237910000|2022-01-03 19:25:10|440.95|435.55|440.95|435.55|440.97|435.57|440.94|435.54|9
1641237920000|2022-01-03 19:25:20|440.96|435.56|440.93|435.53|440.99|435.59|440.93|435.53|9
1641237930000|2022-01-03 19:25:30|440.94|435.54|440.93|435.53|441|435.6|440.9|435.5|19
1641237940000|2022-01-03 19:25:40|440.92|435.52|440.95|435.55|441|435.6|440.87|435.47|15
1641237950000|2022-01-03 19:25:50|440.94|435.54|440.97|435.57|441.01|435.61|440.94|435.54|7
1641237960000|2022-01-03 19:26:00|440.96|435.56|441.06|435.66|441.07|435.67|440.96|435.56|8
1641237970000|2022-01-03 19:26:10|441.08|435.68|441.08|435.68|441.08|435.68|441.06|435.66|7
1641237980000|2022-01-03 19:26:20|441.07|435.67|441.09|435.69|441.1|435.7|441.07|435.67|12
1641237990000|2022-01-03 19:26:30|441.08|435.68|440.99|435.59|441.09|435.69|440.97|435.57|21
1641238000000|2022-01-03 19:26:40|441.08|435.68|440.94|435.54|441.08|435.68|440.94|435.54|21
1641238010000|2022-01-03 19:26:50|441.02|435.62|441.01|435.61|441.07|435.67|440.96|435.56|15
1641238020000|2022-01-03 19:27:00|441|435.6|441.02|435.62|441.09|435.69|440.99|435.59|20
1641238030000|2022-01-03 19:27:10|441.03|435.63|441.03|435.63|441.09|435.69|441.01|435.61|13
1641238040000|2022-01-03 19:27:20|441.04|435.64|441.07|435.67|441.08|435.68|441|435.6|15
1641238050000|2022-01-03 19:27:30|441.12|435.72|440.98|435.58|441.12|435.72|440.98|435.58|12
1641238060000|2022-01-03 19:27:40|440.99|435.59|441.03|435.63|441.06|435.66|440.98|435.58|18
1641238070000|2022-01-03 19:27:50|441.08|435.68|441.06|435.66|441.12|435.72|440.99|435.59|20
1641238080000|2022-01-03 19:28:00|441.07|435.67|441.04|435.64|441.08|435.68|440.95|435.55|20
1641238090000|2022-01-03 19:28:10|441.08|435.68|441.07|435.67|441.08|435.68|441|435.6|14
1641238100000|2022-01-03 19:28:20|441.06|435.66|441.06|435.66|441.07|435.67|441.06|435.66|3
1641238110000|2022-01-03 19:28:30|441.04|435.64|441.07|435.67|441.07|435.67|441.04|435.64|4
1641238120000|2022-01-03 19:28:40|441.08|435.68|441.08|435.68|441.08|435.68|441.05|435.65|9
1641238130000|2022-01-03 19:28:50|441.07|435.67|440.95|435.55|441.09|435.69|440.95|435.55|18
1641238140000|2022-01-03 19:29:00|440.93|435.53|440.95|435.55|441.04|435.64|440.88|435.48|25
1641238150000|2022-01-03 19:29:10|440.99|435.59|441.03|435.63|441.04|435.64|440.96|435.56|22
1641238160000|2022-01-03 19:29:20|441.06|435.66|440.98|435.58|441.06|435.66|440.94|435.54|19
1641238170000|2022-01-03 19:29:30|440.99|435.59|440.97|435.57|441.04|435.64|440.96|435.56|20
1641238180000|2022-01-03 19:29:40|441.03|435.63|440.99|435.59|441.03|435.63|440.99|435.59|9
1641238190000|2022-01-03 19:29:50|441|435.6|440.96|435.56|441|435.6|440.96|435.56|5
1641238200000|2022-01-03 19:30:00|440.95|435.55|440.95|435.55|440.98|435.58|440.95|435.55|11
1641238210000|2022-01-03 19:30:10|440.96|435.56|440.99|435.59|441.01|435.61|440.95|435.55|15
1641238220000|2022-01-03 19:30:20|441|435.6|440.98|435.58|441|435.6|440.98|435.58|3
1641238230000|2022-01-03 19:30:30|440.97|435.57|440.98|435.58|440.99|435.59|440.97|435.57|4
1641238240000|2022-01-03 19:30:40|440.97|435.57|440.98|435.58|440.99|435.59|440.97|435.57|10
1641238250000|2022-01-03 19:30:50|440.97|435.57|440.97|435.57|440.97|435.57|440.97|435.57|1
1641238260000|2022-01-03 19:31:00|440.96|435.56|440.99|435.59|440.99|435.59|440.96|435.56|6
1641238270000|2022-01-03 19:31:10|440.98|435.58|441.04|435.64|441.05|435.65|440.97|435.57|10
1641238280000|2022-01-03 19:31:20|441.03|435.63|441.05|435.65|441.05|435.65|441.03|435.63|12
1641238290000|2022-01-03 19:31:30|441.03|435.63|441.04|435.64|441.06|435.66|441.03|435.63|17
1641238300000|2022-01-03 19:31:40|441.03|435.63|441.08|435.68|441.08|435.68|441.02|435.62|17
1641238310000|2022-01-03 19:31:50|441.05|435.65|440.99|435.59|441.08|435.68|440.99|435.59|17
1641238320000|2022-01-03 19:32:00|440.98|435.58|440.99|435.59|441.01|435.61|440.98|435.58|12
1641238330000|2022-01-03 19:32:10|441|435.6|441|435.6|441.04|435.64|440.99|435.59|10
1641238340000|2022-01-03 19:32:20|441.02|435.62|441|435.6|441.04|435.64|440.97|435.57|10
1641238350000|2022-01-03 19:32:30|441.02|435.62|440.88|435.48|441.03|435.63|440.88|435.48|15
1641238360000|2022-01-03 19:32:40|440.86|435.46|440.86|435.46|440.86|435.46|440.86|435.46|1
1641238370000|2022-01-03 19:32:50|440.85|435.45|440.85|435.45|440.9|435.5|440.85|435.45|9
1641238380000|2022-01-03 19:33:00|440.83|435.43|440.73|435.33|440.84|435.44|440.73|435.33|17
1641238390000|2022-01-03 19:33:10|440.74|435.34|440.71|435.31|440.75|435.35|440.71|435.31|12
1641238400000|2022-01-03 19:33:20|440.7|435.3|440.61|435.21|440.7|435.3|440.59|435.19|7
1641238410000|2022-01-03 19:33:30|440.62|435.22|440.6|435.2|440.62|435.22|440.6|435.2|5
1641238420000|2022-01-03 19:33:40|440.59|435.19|440.6|435.2|440.6|435.2|440.54|435.14|9
1641238430000|2022-01-03 19:33:50|440.61|435.21|440.6|435.2|440.61|435.21|440.55|435.15|18
1641238440000|2022-01-03 19:34:00|440.58|435.18|440.61|435.21|440.62|435.22|440.57|435.17|14
1641238450000|2022-01-03 19:34:10|440.6|435.2|440.59|435.19|440.64|435.24|440.59|435.19|17
1641238460000|2022-01-03 19:34:20|440.58|435.18|440.32|434.92|440.6|435.2|440.23|434.83|28
1641238470000|2022-01-03 19:34:30|440.41|435.01|440.42|435.02|440.42|435.02|440.3|434.9|22
1641238480000|2022-01-03 19:34:40|440.38|434.98|440.39|434.99|440.39|434.99|440.38|434.98|10
1641238490000|2022-01-03 19:34:50|440.4|435|440.37|434.97|440.4|435|440.37|434.97|5
1641238500000|2022-01-03 19:35:00|440.36|434.96|440.35|434.95|440.37|434.97|440.27|434.87|21
1641238510000|2022-01-03 19:35:10|440.34|434.94|440.38|434.98|440.39|434.99|440.33|434.93|14
1641238520000|2022-01-03 19:35:20|440.4|435|440.36|434.96|440.4|435|440.36|434.96|5
1641238530000|2022-01-03 19:35:30|440.35|434.95|440.33|434.93|440.35|434.95|440.33|434.93|12
1641238540000|2022-01-03 19:35:40|440.32|434.92|440.38|434.98|440.39|434.99|440.32|434.92|15
1641238550000|2022-01-03 19:35:50|440.39|434.99|440.35|434.95|440.41|435.01|440.32|434.92|13
1641238560000|2022-01-03 19:36:00|440.34|434.94|440.39|434.99|440.43|435.03|440.34|434.94|15
1641238570000|2022-01-03 19:36:10|440.4|435|440.38|434.98|440.4|435|440.35|434.95|10
1641238580000|2022-01-03 19:36:20|440.39|434.99|440.36|434.96|440.4|435|440.35|434.95|8
1641238590000|2022-01-03 19:36:30|440.37|434.97|440.25|434.85|440.39|434.99|440.22|434.82|18
1641238600000|2022-01-03 19:36:40|440.23|434.83|440.24|434.84|440.26|434.86|440.22|434.82|6
1641238610000|2022-01-03 19:36:50|440.23|434.83|440.22|434.82|440.23|434.83|440.19|434.79|17
1641238620000|2022-01-03 19:37:00|440.25|434.85|440.21|434.81|440.25|434.85|440.12|434.72|18
1641238630000|2022-01-03 19:37:10|440.18|434.78|440.17|434.77|440.25|434.85|440.13|434.73|15
1641238640000|2022-01-03 19:37:20|440.16|434.76|440.24|434.84|440.24|434.84|440.1|434.7|20
1641238650000|2022-01-03 19:37:30|440.25|434.85|440.25|434.85|440.27|434.87|440.24|434.84|17
1641238660000|2022-01-03 19:37:40|440.27|434.87|440.36|434.96|440.36|434.96|440.27|434.87|11
1641238670000|2022-01-03 19:37:50|440.35|434.95|440.34|434.94|440.36|434.96|440.34|434.94|9
1641238680000|2022-01-03 19:38:00|440.35|434.95|440.35|434.95|440.36|434.96|440.34|434.94|7
1641238690000|2022-01-03 19:38:10|440.36|434.96|440.33|434.93|440.36|434.96|440.32|434.92|11
1641238700000|2022-01-03 19:38:20|440.35|434.95|440.32|434.92|440.35|434.95|440.28|434.88|10
1641238710000|2022-01-03 19:38:30|440.31|434.91|440.35|434.95|440.35|434.95|440.28|434.88|10
1641238720000|2022-01-03 19:38:40|440.32|434.92|440.3|434.9|440.35|434.95|440.29|434.89|18
1641238730000|2022-01-03 19:38:50|440.29|434.89|440.3|434.9|440.31|434.91|440.29|434.89|4
1641238740000|2022-01-03 19:39:00|440.31|434.91|440.38|434.98|440.38|434.98|440.3|434.9|11
1641238750000|2022-01-03 19:39:10|440.37|434.97|440.35|434.95|440.37|434.97|440.35|434.95|8
1641238760000|2022-01-03 19:39:20|440.36|434.96|440.34|434.94|440.38|434.98|440.33|434.93|11
1641238770000|2022-01-03 19:39:30|440.35|434.95|440.34|434.94|440.39|434.99|440.3|434.9|22
1641238780000|2022-01-03 19:39:40|440.33|434.93|440.35|434.95|440.35|434.95|440.31|434.91|16
1641238790000|2022-01-03 19:39:50|440.33|434.93|440.39|434.99|440.4|435|440.33|434.93|7
1641238800000|2022-01-03 19:40:00|440.41|435.01|440.44|435.04|440.44|435.04|440.41|435.01|4
1641238810000|2022-01-03 19:40:10|440.43|435.03|440.47|435.07|440.47|435.07|440.4|435|7
1641238820000|2022-01-03 19:40:20|440.48|435.08|440.41|435.01|440.48|435.08|440.39|434.99|18
1641238830000|2022-01-03 19:40:30|440.4|435|440.44|435.04|440.46|435.06|440.39|434.99|17
1641238840000|2022-01-03 19:40:40|440.45|435.05|440.46|435.06|440.46|435.06|440.45|435.05|4
1641238850000|2022-01-03 19:40:50|440.45|435.05|440.37|434.97|440.45|435.05|440.32|434.92|22
1641238860000|2022-01-03 19:41:00|440.36|434.96|440.29|434.89|440.44|435.04|440.29|434.89|25
1641238870000|2022-01-03 19:41:10|440.38|434.98|440.48|435.08|440.48|435.08|440.29|434.89|26
1641238880000|2022-01-03 19:41:20|440.43|435.03|440.62|435.22|440.62|435.22|440.43|435.03|11
1641238890000|2022-01-03 19:41:30|440.63|435.23|440.66|435.26|440.68|435.28|440.63|435.23|7
1641238900000|2022-01-03 19:41:40|440.67|435.27|440.62|435.22|440.67|435.27|440.59|435.19|13
1641238910000|2022-01-03 19:41:50|440.61|435.21|440.67|435.27|440.67|435.27|440.6|435.2|11
1641238920000|2022-01-03 19:42:00|440.64|435.24|440.72|435.32|440.72|435.32|440.61|435.21|20
1641238930000|2022-01-03 19:42:10|440.7|435.3|440.69|435.29|440.71|435.31|440.63|435.23|15
1641238940000|2022-01-03 19:42:20|440.7|435.3|440.69|435.29|440.72|435.32|440.68|435.28|14
1641238950000|2022-01-03 19:42:30|440.66|435.26|440.64|435.24|440.66|435.26|440.64|435.24|2
1641238960000|2022-01-03 19:42:40|440.65|435.25|440.58|435.18|440.67|435.27|440.56|435.16|18
1641238970000|2022-01-03 19:42:50|440.59|435.19|440.56|435.16|440.62|435.22|440.56|435.16|11
1641238980000|2022-01-03 19:43:00|440.55|435.15|440.55|435.15|440.57|435.17|440.52|435.12|17
1641238990000|2022-01-03 19:43:10|440.54|435.14|440.61|435.21|440.65|435.25|440.53|435.13|22
1641239000000|2022-01-03 19:43:20|440.62|435.22|440.62|435.22|440.62|435.22|440.6|435.2|5
1641239010000|2022-01-03 19:43:30|440.6|435.2|440.63|435.23|440.65|435.25|440.59|435.19|9
1641239020000|2022-01-03 19:43:40|440.62|435.22|440.57|435.17|440.63|435.23|440.57|435.17|10
1641239030000|2022-01-03 19:43:50|440.58|435.18|440.68|435.28|440.68|435.28|440.57|435.17|9
1641239040000|2022-01-03 19:44:00|440.67|435.27|440.65|435.25|440.67|435.27|440.65|435.25|2
1641239050000|2022-01-03 19:44:10|440.62|435.22|440.6|435.2|440.62|435.22|440.59|435.19|5
1641239060000|2022-01-03 19:44:20|440.59|435.19|440.62|435.22|440.67|435.27|440.58|435.18|22
1641239070000|2022-01-03 19:44:30|440.64|435.24|440.67|435.27|440.68|435.28|440.63|435.23|6
1641239090000|2022-01-03 19:44:50|440.66|435.26|440.65|435.25|440.67|435.27|440.64|435.24|6
1641239100000|2022-01-03 19:45:00|440.64|435.24|440.64|435.24|440.65|435.25|440.64|435.24|3
1641239110000|2022-01-03 19:45:10|440.6|435.2|440.66|435.26|440.66|435.26|440.6|435.2|13
1641239120000|2022-01-03 19:45:20|440.67|435.27|440.68|435.28|440.69|435.29|440.65|435.25|8
1641239130000|2022-01-03 19:45:30|440.67|435.27|440.67|435.27|440.69|435.29|440.65|435.25|12
1641239140000|2022-01-03 19:45:40|440.66|435.26|440.67|435.27|440.68|435.28|440.66|435.26|9
1641239150000|2022-01-03 19:45:50|440.68|435.28|440.67|435.27|440.68|435.28|440.67|435.27|6
1641239160000|2022-01-03 19:46:00|440.68|435.28|440.67|435.27|440.71|435.31|440.67|435.27|9
1641239170000|2022-01-03 19:46:10|440.68|435.28|440.68|435.28|440.7|435.3|440.66|435.26|12
1641239180000|2022-01-03 19:46:20|440.69|435.29|440.68|435.28|440.73|435.33|440.66|435.26|20
1641239190000|2022-01-03 19:46:30|440.73|435.33|440.69|435.29|440.73|435.33|440.68|435.28|11
1641239200000|2022-01-03 19:46:40|440.7|435.3|440.68|435.28|440.7|435.3|440.67|435.27|6
1641239210000|2022-01-03 19:46:50|440.67|435.27|440.67|435.27|440.68|435.28|440.67|435.27|3
1641239220000|2022-01-03 19:47:00|440.68|435.28|440.68|435.28|440.69|435.29|440.67|435.27|5
1641239230000|2022-01-03 19:47:10|440.67|435.27|440.65|435.25|440.67|435.27|440.65|435.25|3
1641239240000|2022-01-03 19:47:20|440.66|435.26|440.94|435.54|440.98|435.58|440.66|435.26|16
1641239250000|2022-01-03 19:47:30|440.93|435.53|440.92|435.52|440.96|435.56|440.91|435.51|16
1641239260000|2022-01-03 19:47:40|440.9|435.5|440.92|435.52|440.97|435.57|440.89|435.49|19
1641239270000|2022-01-03 19:47:50|440.91|435.51|440.82|435.42|440.92|435.52|440.82|435.42|17
1641239280000|2022-01-03 19:48:00|440.84|435.44|440.82|435.42|440.86|435.46|440.8|435.4|16
1641239290000|2022-01-03 19:48:10|440.81|435.41|440.77|435.37|440.82|435.42|440.74|435.34|13
1641239300000|2022-01-03 19:48:20|440.75|435.35|440.63|435.23|440.77|435.37|440.62|435.22|13
1641239310000|2022-01-03 19:48:30|440.62|435.22|440.5|435.1|440.62|435.22|440.47|435.07|23
1641239320000|2022-01-03 19:48:40|440.51|435.11|440.5|435.1|440.55|435.15|440.47|435.07|13
1641239330000|2022-01-03 19:48:50|440.48|435.08|440.49|435.09|440.49|435.09|440.47|435.07|5
1641239340000|2022-01-03 19:49:00|440.5|435.1|440.44|435.04|440.5|435.1|440.44|435.04|11
1641239350000|2022-01-03 19:49:10|440.46|435.06|440.45|435.05|440.46|435.06|440.37|434.97|9
1641239360000|2022-01-03 19:49:20|440.47|435.07|440.48|435.08|440.52|435.12|440.46|435.06|18
1641239370000|2022-01-03 19:49:30|440.46|435.06|440.46|435.06|440.48|435.08|440.4|435|11
1641239380000|2022-01-03 19:49:40|440.47|435.07|440.52|435.12|440.52|435.12|440.45|435.05|17
1641239390000|2022-01-03 19:49:50|440.49|435.09|440.49|435.09|440.5|435.1|440.47|435.07|8
1641239400000|2022-01-03 19:50:00|440.48|435.08|440.47|435.07|440.49|435.09|440.47|435.07|10
1641239410000|2022-01-03 19:50:10|440.48|435.08|440.5|435.1|440.51|435.11|440.47|435.07|10
1641239420000|2022-01-03 19:50:20|440.51|435.11|440.49|435.09|440.51|435.11|440.48|435.08|6
1641239430000|2022-01-03 19:50:30|440.47|435.07|440.35|434.95|440.48|435.08|440.33|434.93|18
1641239440000|2022-01-03 19:50:40|440.34|434.94|440.33|434.93|440.36|434.96|440.31|434.91|16
1641239450000|2022-01-03 19:50:50|440.32|434.92|440.33|434.93|440.33|434.93|440.32|434.92|2
1641239460000|2022-01-03 19:51:00|440.35|434.95|440.28|434.88|440.35|434.95|440.24|434.84|10
1641239470000|2022-01-03 19:51:10|440.27|434.87|440.24|434.84|440.27|434.87|440.24|434.84|7
1641239480000|2022-01-03 19:51:20|440.22|434.82|440.24|434.84|440.26|434.86|440.16|434.76|14
1641239490000|2022-01-03 19:51:30|440.23|434.83|440.17|434.77|440.24|434.84|440.15|434.75|19
1641239500000|2022-01-03 19:51:40|440.16|434.76|440.22|434.82|440.22|434.82|440.16|434.76|5
1641239510000|2022-01-03 19:51:50|440.21|434.81|440.22|434.82|440.22|434.82|440.2|434.8|4
1641239520000|2022-01-03 19:52:00|440.21|434.81|440.34|434.94|440.34|434.94|440.16|434.76|14
1641239530000|2022-01-03 19:52:10|440.33|434.93|440.25|434.85|440.38|434.98|440.25|434.85|17
1641239540000|2022-01-03 19:52:20|440.26|434.86|440.16|434.76|440.27|434.87|440.16|434.76|21
1641239550000|2022-01-03 19:52:30|440.17|434.77|440.1|434.7|440.17|434.77|440.1|434.7|12
1641239560000|2022-01-03 19:52:40|440.09|434.69|440.09|434.69|440.14|434.74|440.06|434.66|17
1641239570000|2022-01-03 19:52:50|440.11|434.71|440.09|434.69|440.14|434.74|440.06|434.66|12
1641239580000|2022-01-03 19:53:00|440.05|434.65|440.1|434.7|440.12|434.72|440.04|434.64|21
1641239590000|2022-01-03 19:53:10|440.09|434.69|440.05|434.65|440.1|434.7|440.02|434.62|23
1641239600000|2022-01-03 19:53:20|440.03|434.63|440.04|434.64|440.05|434.65|440.02|434.62|8
1641239610000|2022-01-03 19:53:30|440.03|434.63|440.03|434.63|440.04|434.64|440.03|434.63|5
1641239620000|2022-01-03 19:53:40|440.02|434.62|440|434.6|440.03|434.63|439.99|434.59|5
1641239630000|2022-01-03 19:53:50|439.99|434.59|439.93|434.53|439.99|434.59|439.92|434.52|7
1641239640000|2022-01-03 19:54:00|439.94|434.54|439.97|434.57|440.01|434.61|439.93|434.53|11
1641239650000|2022-01-03 19:54:10|439.98|434.58|439.98|434.58|439.99|434.59|439.98|434.58|3
1641239660000|2022-01-03 19:54:20|439.99|434.59|439.97|434.57|439.99|434.59|439.97|434.57|8
1641239670000|2022-01-03 19:54:30|439.98|434.58|439.92|434.52|439.98|434.58|439.92|434.52|6
1641239680000|2022-01-03 19:54:40|439.94|434.54|439.93|434.53|439.94|434.54|439.92|434.52|4
1641239690000|2022-01-03 19:54:50|439.92|434.52|439.93|434.53|439.93|434.53|439.92|434.52|2
1641239700000|2022-01-03 19:55:00|439.89|434.49|439.82|434.42|439.96|434.56|439.82|434.42|22
1641239710000|2022-01-03 19:55:10|439.8|434.4|439.78|434.38|439.82|434.42|439.75|434.35|23
1641239720000|2022-01-03 19:55:20|439.79|434.39|439.67|434.27|439.79|434.39|439.67|434.27|18
1641239730000|2022-01-03 19:55:30|439.66|434.26|439.6|434.2|439.69|434.29|439.6|434.2|11
1641239740000|2022-01-03 19:55:40|439.63|434.23|439.62|434.22|439.65|434.25|439.6|434.2|9
1641239750000|2022-01-03 19:55:50|439.6|434.2|439.57|434.17|439.62|434.22|439.57|434.17|4
1641239760000|2022-01-03 19:56:00|439.55|434.15|439.7|434.3|439.7|434.3|439.55|434.15|18
1641239770000|2022-01-03 19:56:10|439.69|434.29|439.55|434.15|439.69|434.29|439.55|434.15|8
1641239780000|2022-01-03 19:56:20|439.56|434.16|439.62|434.22|439.62|434.22|439.55|434.15|11
1641239790000|2022-01-03 19:56:30|439.61|434.21|439.62|434.22|439.62|434.22|439.61|434.21|6
1641239800000|2022-01-03 19:56:40|439.61|434.21|439.62|434.22|439.62|434.22|439.61|434.21|2
1641239810000|2022-01-03 19:56:50|439.61|434.21|439.61|434.21|439.62|434.22|439.6|434.2|7
1641239830000|2022-01-03 19:57:10|439.6|434.2|439.54|434.14|439.6|434.2|439.54|434.14|6
1641239840000|2022-01-03 19:57:20|439.55|434.15|439.53|434.13|439.57|434.17|439.53|434.13|3
1641239850000|2022-01-03 19:57:30|439.58|434.18|439.58|434.18|439.59|434.19|439.53|434.13|5
1641239860000|2022-01-03 19:57:40|439.57|434.17|439.57|434.17|439.58|434.18|439.5|434.1|6
1641239870000|2022-01-03 19:57:50|439.59|434.19|439.42|434.02|439.59|434.19|439.39|433.99|17
1641239880000|2022-01-03 19:58:00|439.43|434.03|439.42|434.02|439.43|434.03|439.39|433.99|7
1641239890000|2022-01-03 19:58:10|439.43|434.03|439.47|434.07|439.48|434.08|439.41|434.01|7
1641239910000|2022-01-03 19:58:30|439.46|434.06|439.44|434.04|439.46|434.06|439.44|434.04|7
1641239920000|2022-01-03 19:58:40|439.41|434.01|439.47|434.07|439.5|434.1|439.39|433.99|7
1641239930000|2022-01-03 19:58:50|439.48|434.08|439.48|434.08|439.5|434.1|439.44|434.04|17
1641239940000|2022-01-03 19:59:00|439.45|434.05|439.36|433.96|439.51|434.11|439.35|433.95|20
1641239950000|2022-01-03 19:59:10|439.35|433.95|439.29|433.89|439.35|433.95|439.27|433.87|18
1641239960000|2022-01-03 19:59:20|439.31|433.91|439.21|433.81|439.31|433.91|439.19|433.79|14
1641239970000|2022-01-03 19:59:30|439.19|433.79|438.91|433.51|439.22|433.82|438.91|433.51|22
1641239980000|2022-01-03 19:59:40|438.78|433.38|438.75|433.35|438.8|433.4|438.73|433.33|17
1641239990000|2022-01-03 19:59:50|438.79|433.39|438.66|433.26|438.79|433.39|438.66|433.26|13
1641240000000|2022-01-03 20:00:00|438.67|433.27|438.31|432.91|438.7|433.3|438.3|432.9|29
1641240010000|2022-01-03 20:00:10|438.32|432.92|438.3|432.9|438.32|432.92|438.26|432.86|21
1641240020000|2022-01-03 20:00:20|438.31|432.91|438.4|433|438.54|433.14|438.27|432.87|36
1641240030000|2022-01-03 20:00:30|438.36|432.96|438.33|432.93|438.38|432.98|438.29|432.89|28
1641240040000|2022-01-03 20:00:40|438.32|432.92|438.61|433.21|438.62|433.22|438.32|432.92|22
1641240050000|2022-01-03 20:00:50|438.63|433.23|438.65|433.25|438.65|433.25|438.6|433.2|9
1641240060000|2022-01-03 20:01:00|438.64|433.24|438.83|433.43|438.83|433.43|438.62|433.22|17
1641240070000|2022-01-03 20:01:10|438.84|433.44|438.86|433.46|438.88|433.48|438.79|433.39|25
1641240080000|2022-01-03 20:01:20|438.84|433.44|438.86|433.46|439.08|433.68|438.8|433.4|33
1641240090000|2022-01-03 20:01:30|438.88|433.48|438.91|433.51|438.95|433.55|438.82|433.42|23
1641240100000|2022-01-03 20:01:40|438.96|433.56|438.94|433.54|438.96|433.56|438.86|433.46|15
1641240110000|2022-01-03 20:01:50|438.91|433.51|438.92|433.52|438.97|433.57|438.87|433.47|17
1641240120000|2022-01-03 20:02:00|438.93|433.53|438.97|433.57|438.97|433.57|438.92|433.52|19
1641240130000|2022-01-03 20:02:10|438.92|433.52|438.94|433.54|438.99|433.59|438.89|433.49|17
1641240140000|2022-01-03 20:02:20|438.93|433.53|438.9|433.5|438.98|433.58|438.86|433.46|8
1641240150000|2022-01-03 20:02:30|438.91|433.51|438.91|433.51|438.91|433.51|438.88|433.48|11
1641240160000|2022-01-03 20:02:40|438.93|433.53|438.96|433.56|439.1|433.7|438.92|433.52|28
1641240170000|2022-01-03 20:02:50|438.95|433.55|439.01|433.61|439.02|433.62|438.91|433.51|8
1641240180000|2022-01-03 20:03:00|438.98|433.58|439|433.6|439|433.6|438.94|433.54|12
1641240190000|2022-01-03 20:03:10|438.99|433.59|438.97|433.57|439.01|433.61|438.93|433.53|18
1641240200000|2022-01-03 20:03:20|438.98|433.58|438.91|433.51|438.98|433.58|438.86|433.46|25
1641240210000|2022-01-03 20:03:30|438.92|433.52|438.57|433.17|438.92|433.52|438.52|433.12|31
1641240220000|2022-01-03 20:03:40|438.56|433.16|438.5|433.1|438.59|433.19|438.46|433.06|28
1641240230000|2022-01-03 20:03:50|438.52|433.12|438.5|433.1|438.53|433.13|438.48|433.08|30
1641240240000|2022-01-03 20:04:00|438.49|433.09|438.13|432.73|438.5|433.1|438.03|432.63|30
1641240250000|2022-01-03 20:04:10|438.08|432.68|438.27|432.87|438.29|432.89|438.06|432.66|28
1641240260000|2022-01-03 20:04:20|438.28|432.88|438.29|432.89|438.35|432.95|438.2|432.8|30
1641240270000|2022-01-03 20:04:30|438.3|432.9|438.29|432.89|438.3|432.9|438.27|432.87|15
1641240280000|2022-01-03 20:04:40|438.28|432.88|438.31|432.91|438.35|432.95|438.27|432.87|20
1641240290000|2022-01-03 20:04:50|438.34|432.94|438.48|433.08|438.54|433.14|438.27|432.87|21
1641240300000|2022-01-03 20:05:00|438.49|433.09|438.53|433.13|438.54|433.14|438.41|433.01|19
1641240310000|2022-01-03 20:05:10|438.49|433.09|438.47|433.07|438.5|433.1|438.4|433|24
1641240320000|2022-01-03 20:05:20|438.49|433.09|438.47|433.07|438.51|433.11|438.42|433.02|14
1641240330000|2022-01-03 20:05:30|438.48|433.08|438.41|433.01|438.48|433.08|438.34|432.94|17
1641240340000|2022-01-03 20:05:40|438.42|433.02|438.39|432.99|438.43|433.03|438.38|432.98|20
1641240350000|2022-01-03 20:05:50|438.38|432.98|438.3|432.9|438.41|433.01|438.25|432.85|22
1641240360000|2022-01-03 20:06:00|438.32|432.92|438.14|432.74|438.32|432.92|438.13|432.73|13
1641240370000|2022-01-03 20:06:10|438.13|432.73|438.13|432.73|438.13|432.73|438.12|432.72|3
1641240380000|2022-01-03 20:06:20|438.14|432.74|438.12|432.72|438.15|432.75|438.11|432.71|6
1641240390000|2022-01-03 20:06:30|438.11|432.71|437.91|432.51|438.15|432.75|437.91|432.51|20
1641240400000|2022-01-03 20:06:40|437.89|432.49|437.61|432.21|437.89|432.49|437.61|432.21|25
1641240410000|2022-01-03 20:06:50|437.57|432.17|437.29|431.89|437.58|432.18|437.26|431.86|19
1641240420000|2022-01-03 20:07:00|437.28|431.88|437.34|431.94|437.34|431.94|437.26|431.86|12
1641240430000|2022-01-03 20:07:10|437.35|431.95|437.62|432.22|437.66|432.26|437.27|431.87|30
1641240440000|2022-01-03 20:07:20|437.6|432.2|437.52|432.12|437.71|432.31|437.44|432.04|32
1641240450000|2022-01-03 20:07:30|437.56|432.16|437.67|432.27|437.72|432.32|437.56|432.16|28
1641240460000|2022-01-03 20:07:40|437.7|432.3|437.67|432.27|437.71|432.31|437.65|432.25|18
1641240470000|2022-01-03 20:07:50|437.68|432.28|437.71|432.31|437.71|432.31|437.65|432.25|24
1641240480000|2022-01-03 20:08:00|437.72|432.32|437.88|432.48|437.89|432.49|437.7|432.3|17
1641240490000|2022-01-03 20:08:10|437.89|432.49|438.14|432.74|438.18|432.78|437.88|432.48|23
1641240500000|2022-01-03 20:08:20|438.15|432.75|438.27|432.87|438.27|432.87|438.12|432.72|22
1641240510000|2022-01-03 20:08:30|438.28|432.88|438.2|432.8|438.29|432.89|438.2|432.8|17
1641240520000|2022-01-03 20:08:40|438.23|432.83|438.18|432.78|438.25|432.85|438.07|432.67|24
1641240530000|2022-01-03 20:08:50|438.19|432.79|437.87|432.47|438.32|432.92|437.85|432.45|32
1641240540000|2022-01-03 20:09:00|437.86|432.46|437.78|432.38|437.86|432.46|437.7|432.3|26
1641240550000|2022-01-03 20:09:10|437.82|432.42|438|432.6|438.01|432.61|437.77|432.37|23
1641240560000|2022-01-03 20:09:20|438.05|432.65|437.95|432.55|438.08|432.68|437.93|432.53|22
1641240570000|2022-01-03 20:09:30|437.96|432.56|438.01|432.61|438.1|432.7|437.95|432.55|11
1641240580000|2022-01-03 20:09:40|438|432.6|438.02|432.62|438.05|432.65|437.94|432.54|25
1641240590000|2022-01-03 20:09:50|438.04|432.64|437.94|432.54|438.04|432.64|437.94|432.54|28
1641240600000|2022-01-03 20:10:00|437.95|432.55|437.98|432.58|437.98|432.58|437.94|432.54|16
1641240610000|2022-01-03 20:10:10|437.99|432.59|438.08|432.68|438.1|432.7|437.97|432.57|22
1641240620000|2022-01-03 20:10:20|438.06|432.66|437.96|432.56|438.06|432.66|437.96|432.56|21
1641240630000|2022-01-03 20:10:30|437.97|432.57|438.06|432.66|438.12|432.72|437.97|432.57|19
1641240640000|2022-01-03 20:10:40|438.05|432.65|438.08|432.68|438.08|432.68|438.05|432.65|10
1641240650000|2022-01-03 20:10:50|438.07|432.67|438.02|432.62|438.07|432.67|438.02|432.62|15
1641240660000|2022-01-03 20:11:00|438.03|432.63|438.23|432.83|438.24|432.84|438.03|432.63|17
1641240670000|2022-01-03 20:11:10|438.21|432.81|438.15|432.75|438.27|432.87|438.14|432.74|24
1641240680000|2022-01-03 20:11:20|438.16|432.76|438.21|432.81|438.21|432.81|438.14|432.74|22
1641240690000|2022-01-03 20:11:30|438.22|432.82|438.22|432.82|438.24|432.84|438.19|432.79|22
1641240700000|2022-01-03 20:11:40|438.19|432.79|438.2|432.8|438.24|432.84|438.17|432.77|19
1641240710000|2022-01-03 20:11:50|438.18|432.78|438.2|432.8|438.24|432.84|438.16|432.76|20
1641240720000|2022-01-03 20:12:00|438.19|432.79|438.17|432.77|438.2|432.8|438.16|432.76|15
1641240730000|2022-01-03 20:12:10|438.16|432.76|438.16|432.76|438.17|432.77|438.16|432.76|9
1641240740000|2022-01-03 20:12:20|438.17|432.77|438.19|432.79|438.2|432.8|438.17|432.77|7
1641240750000|2022-01-03 20:12:30|438.2|432.8|438.18|432.78|438.2|432.8|438.15|432.75|15
1641240760000|2022-01-03 20:12:40|438.17|432.77|438.17|432.77|438.17|432.77|438.17|432.77|1
1641240770000|2022-01-03 20:12:50|438.18|432.78|438.05|432.65|438.18|432.78|437.99|432.59|18
1641240780000|2022-01-03 20:13:00|437.99|432.59|437.93|432.53|438.06|432.66|437.92|432.52|22
1641240790000|2022-01-03 20:13:10|437.94|432.54|438|432.6|438.01|432.61|437.93|432.53|14
1641240800000|2022-01-03 20:13:20|437.99|432.59|438|432.6|438|432.6|437.99|432.59|4
1641240810000|2022-01-03 20:13:30|437.98|432.58|437.9|432.5|437.98|432.58|437.9|432.5|8
1641240820000|2022-01-03 20:13:40|437.89|432.49|437.88|432.48|437.89|432.49|437.88|432.48|4
1641240830000|2022-01-03 20:13:50|437.89|432.49|437.89|432.49|437.9|432.5|437.85|432.45|13
1641240840000|2022-01-03 20:14:00|437.9|432.5|437.87|432.47|437.91|432.51|437.85|432.45|10
1641240850000|2022-01-03 20:14:10|437.88|432.48|438.02|432.62|438.04|432.64|437.88|432.48|12
1641240860000|2022-01-03 20:14:20|438.03|432.63|438|432.6|438.04|432.64|437.99|432.59|11
1641240870000|2022-01-03 20:14:30|438.01|432.61|438.02|432.62|438.04|432.64|438.01|432.61|12
1641240880000|2022-01-03 20:14:40|438.01|432.61|437.98|432.58|438.02|432.62|437.98|432.58|11
1641240890000|2022-01-03 20:14:50|437.99|432.59|438|432.6|438.01|432.61|437.98|432.58|4
1641240900000|2022-01-03 20:15:00|438.01|432.61|438.01|432.61|438.02|432.62|437.99|432.59|10
1641240910000|2022-01-03 20:15:10|437.97|432.57|438|432.6|438.04|432.64|437.97|432.57|25
1641240920000|2022-01-03 20:15:20|437.98|432.58|437.99|432.59|438|432.6|437.98|432.58|10
1641240930000|2022-01-03 20:15:30|437.98|432.58|438.04|432.64|438.04|432.64|437.98|432.58|6
1641240940000|2022-01-03 20:15:40|438.03|432.63|438.07|432.67|438.07|432.67|437.99|432.59|6
1641240950000|2022-01-03 20:15:50|438.08|432.68|438.25|432.85|438.27|432.87|438.08|432.68|6
1641240960000|2022-01-03 20:16:00|438.26|432.86|438.3|432.9|438.3|432.9|438.26|432.86|8
1641240970000|2022-01-03 20:16:10|438.29|432.89|438.22|432.82|438.29|432.89|438.21|432.81|20
1641240980000|2022-01-03 20:16:20|438.17|432.77|437.99|432.59|438.2|432.8|437.98|432.58|20
1641240990000|2022-01-03 20:16:30|437.98|432.58|437.98|432.58|438.02|432.62|437.94|432.54|8
1641241000000|2022-01-03 20:16:40|437.99|432.59|437.99|432.59|437.99|432.59|437.98|432.58|5
1641241010000|2022-01-03 20:16:50|437.98|432.58|437.94|432.54|437.99|432.59|437.94|432.54|3
1641241020000|2022-01-03 20:17:00|437.92|432.52|437.93|432.53|437.93|432.53|437.91|432.51|4
1641241030000|2022-01-03 20:17:10|437.94|432.54|437.61|432.21|437.94|432.54|437.61|432.21|17
1641241040000|2022-01-03 20:17:20|437.62|432.22|437.5|432.1|437.62|432.22|437.46|432.06|16
1641241050000|2022-01-03 20:17:30|437.55|432.15|437.5|432.1|437.59|432.19|437.5|432.1|25
1641241060000|2022-01-03 20:17:40|437.53|432.13|437.65|432.25|437.72|432.32|437.53|432.13|23
1641241070000|2022-01-03 20:17:50|437.67|432.27|437.53|432.13|437.67|432.27|437.53|432.13|15
1641241080000|2022-01-03 20:18:00|437.54|432.14|437.53|432.13|437.55|432.15|437.53|432.13|7
1641241090000|2022-01-03 20:18:10|437.54|432.14|437.53|432.13|437.55|432.15|437.53|432.13|6
1641241100000|2022-01-03 20:18:20|437.51|432.11|437.51|432.11|437.53|432.13|437.51|432.11|4
1641241110000|2022-01-03 20:18:30|437.5|432.1|437.52|432.12|437.52|432.12|437.5|432.1|5
1641241120000|2022-01-03 20:18:40|437.51|432.11|437.53|432.13|437.58|432.18|437.51|432.11|23
1641241130000|2022-01-03 20:18:50|437.55|432.15|437.38|431.98|437.56|432.16|437.38|431.98|16
1641241140000|2022-01-03 20:19:00|437.34|431.94|437.22|431.82|437.35|431.95|437.14|431.74|27
1641241150000|2022-01-03 20:19:10|437.2|431.8|437.3|431.9|437.33|431.93|437.19|431.79|23
1641241160000|2022-01-03 20:19:20|437.31|431.91|437.41|432.01|437.41|432.01|437.27|431.87|18
1641241170000|2022-01-03 20:19:30|437.4|432|437.35|431.95|437.41|432.01|437.35|431.95|8
1641241180000|2022-01-03 20:19:40|437.36|431.96|437.31|431.91|437.36|431.96|437.24|431.84|18
1641241190000|2022-01-03 20:19:50|437.32|431.92|437.34|431.94|437.38|431.98|437.25|431.85|19
1641241200000|2022-01-03 20:20:00|437.32|431.92|436.58|431.18|437.32|431.92|436.54|431.14|31
1641241210000|2022-01-03 20:20:10|436.5|431.1|436.48|431.08|436.68|431.28|436.48|431.08|29
1641241220000|2022-01-03 20:20:20|436.58|431.18|436.41|431.01|436.58|431.18|436.34|430.94|27
1641241230000|2022-01-03 20:20:30|436.4|431|436.25|430.85|436.4|431|436.23|430.83|21
1641241240000|2022-01-03 20:20:40|436.26|430.86|436.3|430.9|436.31|430.91|436.22|430.82|18
1641241250000|2022-01-03 20:20:50|436.31|430.91|436.35|430.95|436.43|431.03|436.27|430.87|21
1641241260000|2022-01-03 20:21:00|436.41|431.01|436.41|431.01|436.42|431.02|436.35|430.95|20
1641241270000|2022-01-03 20:21:10|436.4|431|435.96|430.56|436.56|431.16|435.96|430.56|28
1641241280000|2022-01-03 20:21:20|435.95|430.55|435.88|430.48|436.16|430.76|435.86|430.46|33
1641241290000|2022-01-03 20:21:30|435.87|430.47|435.7|430.3|435.95|430.55|435.7|430.3|30
1641241300000|2022-01-03 20:21:40|435.73|430.33|435.16|429.76|435.73|430.33|435.13|429.73|29
1641241310000|2022-01-03 20:21:50|435.15|429.75|435.69|430.29|435.69|430.29|435.12|429.72|34
1641241320000|2022-01-03 20:22:00|435.72|430.32|436.02|430.62|436.1|430.7|435.65|430.25|29
1641241330000|2022-01-03 20:22:10|436.01|430.61|436.14|430.74|436.14|430.74|436.01|430.61|23
1641241340000|2022-01-03 20:22:20|436.12|430.72|436.35|430.95|436.42|431.02|436.11|430.71|28
1641241350000|2022-01-03 20:22:30|436.36|430.96|435.94|430.54|436.36|430.96|435.94|430.54|24
1641241360000|2022-01-03 20:22:40|435.9|430.5|435.23|429.83|435.9|430.5|435.1|429.7|31
1641241370000|2022-01-03 20:22:50|435.24|429.84|434.99|429.59|435.48|430.08|434.96|429.56|29
1641241380000|2022-01-03 20:23:00|434.95|429.55|435.27|429.87|435.27|429.87|434.78|429.38|33
1641241390000|2022-01-03 20:23:10|435.29|429.89|435.46|430.06|435.46|430.06|435.29|429.89|21
1641241400000|2022-01-03 20:23:20|435.48|430.08|435.62|430.22|435.63|430.23|435.48|430.08|27
1641241410000|2022-01-03 20:23:30|435.63|430.23|435.82|430.42|435.91|430.51|435.58|430.18|24
1641241420000|2022-01-03 20:23:40|435.81|430.41|435.91|430.51|435.91|430.51|435.8|430.4|21
1641241430000|2022-01-03 20:23:50|435.9|430.5|435.83|430.43|435.97|430.57|435.64|430.24|23
1641241440000|2022-01-03 20:24:00|435.88|430.48|436.17|430.77|436.24|430.84|435.85|430.45|29
1641241450000|2022-01-03 20:24:10|436.1|430.7|436.45|431.05|436.46|431.06|436.09|430.69|27
1641241460000|2022-01-03 20:24:20|436.46|431.06|436.25|430.85|436.67|431.27|436.16|430.76|32
1641241470000|2022-01-03 20:24:30|436.26|430.86|436.18|430.78|436.26|430.86|436.04|430.64|28
1641241480000|2022-01-03 20:24:40|436.21|430.81|435.98|430.58|436.21|430.81|435.95|430.55|24
1641241490000|2022-01-03 20:24:50|435.92|430.52|435.77|430.37|435.93|430.53|435.7|430.3|19
1641241500000|2022-01-03 20:25:00|435.76|430.36|435.46|430.06|435.8|430.4|435.41|430.01|31
1641241510000|2022-01-03 20:25:10|435.43|430.03|435.31|429.91|435.49|430.09|435.31|429.91|19
1641241520000|2022-01-03 20:25:20|435.3|429.9|434.93|429.53|435.3|429.9|434.87|429.47|29
1641241530000|2022-01-03 20:25:30|434.94|429.54|435.08|429.68|435.11|429.71|434.93|429.53|26
1641241540000|2022-01-03 20:25:40|435.14|429.74|435.1|429.7|435.16|429.76|434.97|429.57|27
1641241550000|2022-01-03 20:25:50|435.05|429.65|435.13|429.73|435.18|429.78|435.03|429.63|29
1641241560000|2022-01-03 20:26:00|435.15|429.75|435.12|429.72|435.15|429.75|435.07|429.67|24
1641241570000|2022-01-03 20:26:10|435.11|429.71|435.38|429.98|435.38|429.98|435.02|429.62|27
1641241580000|2022-01-03 20:26:20|435.4|430|435.63|430.23|435.63|430.23|435.34|429.94|25
1641241590000|2022-01-03 20:26:30|435.67|430.27|435.31|429.91|435.67|430.27|435.26|429.86|35
1641241600000|2022-01-03 20:26:40|435.32|429.92|435.25|429.85|435.39|429.99|435.24|429.84|21
1641241610000|2022-01-03 20:26:50|435.24|429.84|435.21|429.81|435.25|429.85|435.2|429.8|17
1641241620000|2022-01-03 20:27:00|435.25|429.85|435.25|429.85|435.27|429.87|435.19|429.79|20
1641241630000|2022-01-03 20:27:10|435.27|429.87|435.29|429.89|435.37|429.97|435.19|429.79|21
1641241640000|2022-01-03 20:27:20|435.25|429.85|435.28|429.88|435.31|429.91|435.23|429.83|25
1641241650000|2022-01-03 20:27:30|435.29|429.89|435.29|429.89|435.33|429.93|435.28|429.88|15
1641241660000|2022-01-03 20:27:40|435.3|429.9|435.25|429.85|435.33|429.93|435.24|429.84|22
1641241670000|2022-01-03 20:27:50|435.29|429.89|435.26|429.86|435.33|429.93|435.24|429.84|23
1641241680000|2022-01-03 20:28:00|435.24|429.84|435.2|429.8|435.26|429.86|435.2|429.8|18
1641241690000|2022-01-03 20:28:10|435.21|429.81|435.08|429.68|435.24|429.84|435.08|429.68|19
1641241700000|2022-01-03 20:28:20|435.07|429.67|434.62|429.22|435.07|429.67|434.62|429.22|28
1641241710000|2022-01-03 20:28:30|434.63|429.23|434.67|429.27|434.73|429.33|434.63|429.23|24
1641241720000|2022-01-03 20:28:40|434.68|429.28|434.72|429.32|434.83|429.43|434.68|429.28|25
1641241730000|2022-01-03 20:28:50|434.74|429.34|434.74|429.34|434.8|429.4|434.57|429.17|30
1641241740000|2022-01-03 20:29:00|434.75|429.35|434.68|429.28|434.81|429.41|434.66|429.26|29
1641241750000|2022-01-03 20:29:10|434.64|429.24|434.66|429.26|434.67|429.27|434.64|429.24|14
1641241760000|2022-01-03 20:29:20|434.67|429.27|434.73|429.33|434.77|429.37|434.65|429.25|18
1641241770000|2022-01-03 20:29:30|434.74|429.34|434.7|429.3|434.74|429.34|434.7|429.3|16
1641241780000|2022-01-03 20:29:40|434.71|429.31|434.72|429.32|434.72|429.32|434.69|429.29|11
1641241790000|2022-01-03 20:29:50|434.73|429.33|434.69|429.29|434.74|429.34|434.69|429.29|14
1641241800000|2022-01-03 20:30:00|434.71|429.31|434.89|429.49|434.95|429.55|434.69|429.29|23
1641241810000|2022-01-03 20:30:10|434.88|429.48|434.63|429.23|434.91|429.51|434.61|429.21|33
1641241820000|2022-01-03 20:30:20|434.62|429.22|434.67|429.27|434.78|429.38|434.6|429.2|24
1641241830000|2022-01-03 20:30:30|434.72|429.32|434.71|429.31|434.72|429.32|434.61|429.21|20
1641241840000|2022-01-03 20:30:40|434.67|429.27|435.04|429.64|435.04|429.64|434.67|429.27|32
1641241850000|2022-01-03 20:30:50|435.11|429.71|435.49|430.09|435.49|430.09|435.11|429.71|35
1641241860000|2022-01-03 20:31:00|435.47|430.07|435.48|430.08|435.51|430.11|435.34|429.94|27
1641241870000|2022-01-03 20:31:10|435.44|430.04|435.7|430.3|435.74|430.34|435.44|430.04|28
1641241880000|2022-01-03 20:31:20|435.67|430.27|435.92|430.52|436.01|430.61|435.58|430.18|35
1641241890000|2022-01-03 20:31:30|435.93|430.53|435.84|430.44|435.94|430.54|435.8|430.4|22
1641241900000|2022-01-03 20:31:40|435.85|430.45|435.86|430.46|435.9|430.5|435.79|430.39|24
1641241910000|2022-01-03 20:31:50|435.85|430.45|435.67|430.27|435.86|430.46|435.66|430.26|30
1641241920000|2022-01-03 20:32:00|435.64|430.24|435.51|430.11|435.64|430.24|435.47|430.07|22
1641241930000|2022-01-03 20:32:10|435.52|430.12|435.49|430.09|435.58|430.18|435.48|430.08|24
1641241940000|2022-01-03 20:32:20|435.5|430.1|435.09|429.69|435.52|430.12|435.09|429.69|31
1641241950000|2022-01-03 20:32:30|435.11|429.71|434.95|429.55|435.11|429.71|434.95|429.55|27
1641241960000|2022-01-03 20:32:40|434.93|429.53|434.96|429.56|434.98|429.58|434.88|429.48|16
1641241970000|2022-01-03 20:32:50|434.94|429.54|435.03|429.63|435.06|429.66|434.94|429.54|13
1641241980000|2022-01-03 20:33:00|435.01|429.61|434.93|429.53|435.01|429.61|434.89|429.49|10
1641241990000|2022-01-03 20:33:10|434.91|429.51|434.7|429.3|434.91|429.51|434.65|429.25|27
1641242000000|2022-01-03 20:33:20|434.69|429.29|434.69|429.29|434.72|429.32|434.65|429.25|12
1641242010000|2022-01-03 20:33:30|434.71|429.31|434.73|429.33|434.82|429.42|434.71|429.31|11
1641242020000|2022-01-03 20:33:40|434.74|429.34|434.8|429.4|434.8|429.4|434.72|429.32|11
1641242030000|2022-01-03 20:33:50|434.78|429.38|434.77|429.37|434.84|429.44|434.75|429.35|22
1641242040000|2022-01-03 20:34:00|434.76|429.36|434.94|429.54|434.94|429.54|434.76|429.36|16
1641242050000|2022-01-03 20:34:10|434.95|429.55|435.08|429.68|435.17|429.77|434.94|429.54|25
1641242060000|2022-01-03 20:34:20|435.07|429.67|435.02|429.62|435.07|429.67|434.93|429.53|16
1641242070000|2022-01-03 20:34:30|435.03|429.63|434.89|429.49|435.05|429.65|434.84|429.44|28
1641242080000|2022-01-03 20:34:40|434.82|429.42|434.82|429.42|434.91|429.51|434.74|429.34|28
1641242090000|2022-01-03 20:34:50|434.8|429.4|434.8|429.4|434.83|429.43|434.78|429.38|16
1641242100000|2022-01-03 20:35:00|434.84|429.44|434.52|429.12|434.86|429.46|434.48|429.08|21
1641242110000|2022-01-03 20:35:10|434.44|429.04|434.19|428.79|434.44|429.04|434.17|428.77|24
1641242120000|2022-01-03 20:35:20|434.2|428.8|434.24|428.84|434.24|428.84|434.2|428.8|16
1641242130000|2022-01-03 20:35:30|434.25|428.85|434.32|428.92|434.41|429.01|434.24|428.84|24
1641242140000|2022-01-03 20:35:40|434.33|428.93|434.37|428.97|434.38|428.98|434.31|428.91|15
1641242150000|2022-01-03 20:35:50|434.38|428.98|434.52|429.12|434.58|429.18|434.38|428.98|16
1641242160000|2022-01-03 20:36:00|434.53|429.13|434.52|429.12|434.53|429.13|434.49|429.09|12
1641242170000|2022-01-03 20:36:10|434.53|429.13|434.64|429.24|434.66|429.26|434.51|429.11|22
1641242180000|2022-01-03 20:36:20|434.62|429.22|434.75|429.35|434.75|429.35|434.62|429.22|15
1641242190000|2022-01-03 20:36:30|434.84|429.44|434.94|429.54|435.28|429.88|434.84|429.44|33
1641242200000|2022-01-03 20:36:40|434.92|429.52|434.84|429.44|434.94|429.54|434.82|429.42|14
1641242210000|2022-01-03 20:36:50|434.85|429.45|434.71|429.31|434.85|429.45|434.69|429.29|17
1641242220000|2022-01-03 20:37:00|434.7|429.3|434.82|429.42|434.83|429.43|434.62|429.22|20
1641242230000|2022-01-03 20:37:10|434.83|429.43|435.16|429.76|435.16|429.76|434.8|429.4|30
1641242240000|2022-01-03 20:37:20|435.14|429.74|435.14|429.74|435.18|429.78|435.1|429.7|28
1641242250000|2022-01-03 20:37:30|435.13|429.73|435.1|429.7|435.14|429.74|435.05|429.65|30
1641242260000|2022-01-03 20:37:40|435.12|429.72|435.18|429.78|435.25|429.85|435.11|429.71|24
1641242270000|2022-01-03 20:37:50|435.23|429.83|435.2|429.8|435.23|429.83|435.2|429.8|12
1641242280000|2022-01-03 20:38:00|435.21|429.81|435.13|429.73|435.21|429.81|435.13|429.73|18
1641242290000|2022-01-03 20:38:10|435.1|429.7|435.12|429.72|435.19|429.79|435.1|429.7|25
1641242300000|2022-01-03 20:38:20|435.16|429.76|435.09|429.69|435.17|429.77|435|429.6|18
1641242310000|2022-01-03 20:38:30|435.08|429.68|435.04|429.64|435.08|429.68|435.01|429.61|23
1641242320000|2022-01-03 20:38:40|435.05|429.65|435.04|429.64|435.06|429.66|434.99|429.59|18
1641242330000|2022-01-03 20:38:50|435.03|429.63|435.04|429.64|435.06|429.66|435.03|429.63|9
1641242340000|2022-01-03 20:39:00|435.05|429.65|434.97|429.57|435.05|429.65|434.97|429.57|12
1641242350000|2022-01-03 20:39:10|434.96|429.56|434.73|429.33|434.96|429.56|434.62|429.22|19
1641242360000|2022-01-03 20:39:20|434.71|429.31|434.52|429.12|434.73|429.33|434.52|429.12|21
1641242370000|2022-01-03 20:39:30|434.55|429.15|434.74|429.34|434.76|429.36|434.55|429.15|25
1641242380000|2022-01-03 20:39:40|434.71|429.31|434.63|429.23|434.73|429.33|434.63|429.23|14
1641242390000|2022-01-03 20:39:50|434.64|429.24|434.63|429.23|434.64|429.24|434.61|429.21|12
1641242400000|2022-01-03 20:40:00|434.64|429.24|434.63|429.23|434.65|429.25|434.61|429.21|13
1641242410000|2022-01-03 20:40:10|434.61|429.21|434.61|429.21|434.63|429.23|434.59|429.19|10
1641242420000|2022-01-03 20:40:20|434.6|429.2|434.52|429.12|434.6|429.2|434.5|429.1|21
1641242430000|2022-01-03 20:40:30|434.51|429.11|434.26|428.86|434.51|429.11|434.22|428.82|22
1641242440000|2022-01-03 20:40:40|434.25|428.85|434.25|428.85|434.28|428.88|434.19|428.79|25
1641242450000|2022-01-03 20:40:50|434.24|428.84|434.45|429.05|434.53|429.13|434.24|428.84|26
1641242460000|2022-01-03 20:41:00|434.46|429.06|434.42|429.02|434.47|429.07|434.34|428.94|22
1641242470000|2022-01-03 20:41:10|434.39|428.99|434.37|428.97|434.43|429.03|434.36|428.96|13
1641242480000|2022-01-03 20:41:20|434.36|428.96|434.31|428.91|434.4|429|434.3|428.9|16
1641242490000|2022-01-03 20:41:30|434.32|428.92|434.29|428.89|434.32|428.92|434.28|428.88|12
1641242500000|2022-01-03 20:41:40|434.28|428.88|434.17|428.77|434.3|428.9|434.17|428.77|18
1641242510000|2022-01-03 20:41:50|434.16|428.76|434.14|428.74|434.2|428.8|434.12|428.72|9
1641242520000|2022-01-03 20:42:00|434.11|428.71|434.2|428.8|434.22|428.82|434.01|428.61|25
1641242530000|2022-01-03 20:42:10|434.22|428.82|434.35|428.95|434.42|429.02|434.2|428.8|29
1641242540000|2022-01-03 20:42:20|434.33|428.93|434.48|429.08|434.53|429.13|434.33|428.93|28
1641242550000|2022-01-03 20:42:30|434.5|429.1|434.44|429.04|434.5|429.1|434.36|428.96|25
1641242560000|2022-01-03 20:42:40|434.46|429.06|434.46|429.06|434.5|429.1|434.39|428.99|18
1641242570000|2022-01-03 20:42:50|434.45|429.05|434.4|429|434.45|429.05|434.34|428.94|22
1641242580000|2022-01-03 20:43:00|434.39|428.99|434.28|428.88|434.39|428.99|434.27|428.87|27
1641242590000|2022-01-03 20:43:10|434.27|428.87|434.26|428.86|434.29|428.89|434.25|428.85|6
1641242600000|2022-01-03 20:43:20|434.3|428.9|434.34|428.94|434.35|428.95|434.3|428.9|14
1641242610000|2022-01-03 20:43:30|434.33|428.93|434.28|428.88|434.34|428.94|434.28|428.88|14
1641242620000|2022-01-03 20:43:40|434.27|428.87|434.27|428.87|434.28|428.88|434.25|428.85|11
1641242630000|2022-01-03 20:43:50|434.26|428.86|434.23|428.83|434.27|428.87|434.22|428.82|15
1641242640000|2022-01-03 20:44:00|434.19|428.79|434.22|428.82|434.27|428.87|434.17|428.77|23
1641242650000|2022-01-03 20:44:10|434.21|428.81|434.23|428.83|434.28|428.88|434.08|428.68|27
1641242660000|2022-01-03 20:44:20|434.21|428.81|433.91|428.51|434.21|428.81|433.86|428.46|29
1641242670000|2022-01-03 20:44:30|433.99|428.59|434.1|428.7|434.12|428.72|433.94|428.54|23
1641242680000|2022-01-03 20:44:40|434.05|428.65|434.2|428.8|434.2|428.8|434.01|428.61|20
1641242690000|2022-01-03 20:44:50|434.21|428.81|434.35|428.95|434.37|428.97|434.21|428.81|17
1641242700000|2022-01-03 20:45:00|434.32|428.92|434.34|428.94|434.37|428.97|434.32|428.92|11
1641242710000|2022-01-03 20:45:10|434.33|428.93|435.12|429.72|435.12|429.72|434.33|428.93|27
1641242720000|2022-01-03 20:45:20|435.1|429.7|435.01|429.61|435.13|429.73|434.98|429.58|28
1641242730000|2022-01-03 20:45:30|434.96|429.56|434.89|429.49|435.03|429.63|434.85|429.45|29
1641242740000|2022-01-03 20:45:40|434.98|429.58|434.92|429.52|434.98|429.58|434.88|429.48|25
1641242750000|2022-01-03 20:45:50|434.93|429.53|434.86|429.46|434.96|429.56|434.84|429.44|32
1641242760000|2022-01-03 20:46:00|434.85|429.45|434.83|429.43|434.86|429.46|434.8|429.4|27
1641242770000|2022-01-03 20:46:10|434.85|429.45|434.96|429.56|434.96|429.56|434.81|429.41|28
1641242780000|2022-01-03 20:46:20|434.99|429.59|435.03|429.63|435.08|429.68|434.98|429.58|16
1641242790000|2022-01-03 20:46:30|435.05|429.65|435.09|429.69|435.1|429.7|435.02|429.62|13
1641242800000|2022-01-03 20:46:40|435.13|429.73|435.03|429.63|435.13|429.73|435.03|429.63|18
1641242810000|2022-01-03 20:46:50|435.04|429.64|434.88|429.48|435.07|429.67|434.88|429.48|23
1641242820000|2022-01-03 20:47:00|434.85|429.45|434.82|429.42|434.85|429.45|434.77|429.37|19
1641242830000|2022-01-03 20:47:10|434.83|429.43|434.83|429.43|434.86|429.46|434.78|429.38|30
1641242840000|2022-01-03 20:47:20|434.84|429.44|434.83|429.43|434.89|429.49|434.82|429.42|19
1641242850000|2022-01-03 20:47:30|434.8|429.4|434.74|429.34|434.8|429.4|434.65|429.25|23
1641242860000|2022-01-03 20:47:40|434.75|429.35|434.74|429.34|434.77|429.37|434.72|429.32|12
1641242870000|2022-01-03 20:47:50|434.73|429.33|434.86|429.46|434.91|429.51|434.73|429.33|21
1641242880000|2022-01-03 20:48:00|434.88|429.48|434.87|429.47|434.92|429.52|434.85|429.45|18
1641242890000|2022-01-03 20:48:10|434.9|429.5|434.88|429.48|434.91|429.51|434.85|429.45|24
1641242900000|2022-01-03 20:48:20|434.9|429.5|434.81|429.41|434.92|429.52|434.81|429.41|15
1641242910000|2022-01-03 20:48:30|434.82|429.42|434.59|429.19|434.83|429.43|434.58|429.18|15
1641242920000|2022-01-03 20:48:40|434.6|429.2|434.67|429.27|434.69|429.29|434.6|429.2|19
1641242930000|2022-01-03 20:48:50|434.68|429.28|434.68|429.28|434.72|429.32|434.65|429.25|15
1641242940000|2022-01-03 20:49:00|434.69|429.29|434.69|429.29|434.7|429.3|434.66|429.26|18
1641242950000|2022-01-03 20:49:10|434.7|429.3|434.55|429.15|434.72|429.32|434.55|429.15|14
1641242960000|2022-01-03 20:49:20|434.56|429.16|434.43|429.03|434.61|429.21|434.42|429.02|23
1641242970000|2022-01-03 20:49:30|434.44|429.04|434.73|429.33|434.76|429.36|434.43|429.03|26
1641242980000|2022-01-03 20:49:40|434.74|429.34|435.02|429.62|435.02|429.62|434.73|429.33|14
1641242990000|2022-01-03 20:49:50|435.03|429.63|435|429.6|435.04|429.64|434.98|429.58|11
1641243000000|2022-01-03 20:50:00|435.04|429.64|434.97|429.57|435.07|429.67|434.92|429.52|22
1641243010000|2022-01-03 20:50:10|434.98|429.58|435.34|429.94|435.35|429.95|434.97|429.57|26
1641243020000|2022-01-03 20:50:20|435.37|429.97|435.41|430.01|435.43|430.03|435.35|429.95|22
1641243030000|2022-01-03 20:50:30|435.42|430.02|435.38|429.98|435.42|430.02|435.33|429.93|19
1641243040000|2022-01-03 20:50:40|435.37|429.97|435.35|429.95|435.39|429.99|435.32|429.92|14
1641243050000|2022-01-03 20:50:50|435.34|429.94|435.34|429.94|435.36|429.96|435.31|429.91|16
1641243060000|2022-01-03 20:51:00|435.35|429.95|435.42|430.02|435.43|430.03|435.32|429.92|22
1641243070000|2022-01-03 20:51:10|435.4|430|435.5|430.1|435.5|430.1|435.4|430|21
1641243080000|2022-01-03 20:51:20|435.46|430.06|435.54|430.14|435.54|430.14|435.41|430.01|21
1641243090000|2022-01-03 20:51:30|435.47|430.07|435.46|430.06|435.52|430.12|435.37|429.97|26
1641243100000|2022-01-03 20:51:40|435.47|430.07|435.58|430.18|435.63|430.23|435.44|430.04|25
1641243110000|2022-01-03 20:51:50|435.6|430.2|435.49|430.09|435.6|430.2|435.46|430.06|18
1641243120000|2022-01-03 20:52:00|435.5|430.1|435.53|430.13|435.56|430.16|435.47|430.07|22
1641243130000|2022-01-03 20:52:10|435.54|430.14|435.28|429.88|435.55|430.15|435.28|429.88|19
1641243140000|2022-01-03 20:52:20|435.29|429.89|435.34|429.94|435.38|429.98|435.29|429.89|20
1641243150000|2022-01-03 20:52:30|435.33|429.93|435.26|429.86|435.35|429.95|435.26|429.86|19
1641243160000|2022-01-03 20:52:40|435.27|429.87|435.21|429.81|435.27|429.87|435.19|429.79|21
1641243170000|2022-01-03 20:52:50|435.22|429.82|434.69|429.29|435.22|429.82|434.67|429.27|25
1641243180000|2022-01-03 20:53:00|434.67|429.27|434.9|429.5|434.9|429.5|434.67|429.27|17
1641243190000|2022-01-03 20:53:10|434.89|429.49|434.8|429.4|434.89|429.49|434.8|429.4|15
1641243200000|2022-01-03 20:53:20|434.78|429.38|434.57|429.17|434.78|429.38|434.47|429.07|27
1641243210000|2022-01-03 20:53:30|434.61|429.21|434.66|429.26|434.73|429.33|434.55|429.15|31
1641243220000|2022-01-03 20:53:40|434.62|429.22|434.74|429.34|434.75|429.35|434.59|429.19|23
1641243230000|2022-01-03 20:53:50|434.73|429.33|434.97|429.57|435.07|429.67|434.73|429.33|27
1641243240000|2022-01-03 20:54:00|434.96|429.56|434.94|429.54|434.98|429.58|434.89|429.49|22
1641243250000|2022-01-03 20:54:10|434.95|429.55|434.9|429.5|434.95|429.55|434.86|429.46|20
1641243260000|2022-01-03 20:54:20|434.91|429.51|434.66|429.26|434.94|429.54|434.66|429.26|20
1641243270000|2022-01-03 20:54:30|434.68|429.28|434.61|429.21|434.68|429.28|434.61|429.21|23
1641243280000|2022-01-03 20:54:40|434.6|429.2|434.68|429.28|434.73|429.33|434.6|429.2|19
1641243290000|2022-01-03 20:54:50|434.69|429.29|434.73|429.33|434.73|429.33|434.67|429.27|18
1641243300000|2022-01-03 20:55:00|434.72|429.32|434.78|429.38|434.83|429.43|434.7|429.3|25
1641243310000|2022-01-03 20:55:10|434.77|429.37|434.93|429.53|434.96|429.56|434.69|429.29|27
1641243320000|2022-01-03 20:55:20|434.88|429.48|434.76|429.36|434.92|429.52|434.74|429.34|21
1641243330000|2022-01-03 20:55:30|434.78|429.38|434.52|429.12|434.78|429.38|434.52|429.12|21
1641243340000|2022-01-03 20:55:40|434.53|429.13|434.65|429.25|434.69|429.29|434.53|429.13|20
1641243350000|2022-01-03 20:55:50|434.62|429.22|434.68|429.28|434.71|429.31|434.61|429.21|28
1641243360000|2022-01-03 20:56:00|434.7|429.3|434.68|429.28|434.71|429.31|434.65|429.25|18
1641243370000|2022-01-03 20:56:10|434.64|429.24|434.67|429.27|434.72|429.32|434.62|429.22|16
1641243380000|2022-01-03 20:56:20|434.69|429.29|434.62|429.22|434.75|429.35|434.53|429.13|20
1641243390000|2022-01-03 20:56:30|434.61|429.21|434.68|429.28|434.77|429.37|434.61|429.21|18
1641243400000|2022-01-03 20:56:40|434.69|429.29|434.77|429.37|434.77|429.37|434.68|429.28|17
1641243410000|2022-01-03 20:56:50|434.78|429.38|434.79|429.39|434.79|429.39|434.77|429.37|11
1641243420000|2022-01-03 20:57:00|434.78|429.38|434.84|429.44|434.92|429.52|434.78|429.38|14
1641243430000|2022-01-03 20:57:10|434.83|429.43|434.86|429.46|434.88|429.48|434.83|429.43|12
1641243440000|2022-01-03 20:57:20|434.85|429.45|434.93|429.53|434.95|429.55|434.85|429.45|14
1641243450000|2022-01-03 20:57:30|434.91|429.51|434.96|429.56|435.04|429.64|434.91|429.51|27
1641243460000|2022-01-03 20:57:40|434.95|429.55|434.87|429.47|434.95|429.55|434.87|429.47|19
1641243470000|2022-01-03 20:57:50|434.89|429.49|434.97|429.57|434.97|429.57|434.86|429.46|23
1641243480000|2022-01-03 20:58:00|434.96|429.56|434.85|429.45|435.02|429.62|434.85|429.45|27
1641243490000|2022-01-03 20:58:10|434.88|429.48|434.91|429.51|434.93|429.53|434.85|429.45|17
1641243500000|2022-01-03 20:58:20|434.9|429.5|434.97|429.57|435.01|429.61|434.88|429.48|17
1641243510000|2022-01-03 20:58:30|434.95|429.55|434.96|429.56|434.98|429.58|434.94|429.54|9
1641243520000|2022-01-03 20:58:40|434.95|429.55|435.02|429.62|435.02|429.62|434.95|429.55|12
1641243530000|2022-01-03 20:58:50|435.01|429.61|434.97|429.57|435.02|429.62|434.97|429.57|5
1641243540000|2022-01-03 20:59:00|434.96|429.56|434.83|429.43|434.96|429.56|434.8|429.4|8
1641243550000|2022-01-03 20:59:10|434.91|429.51|434.85|429.45|434.91|429.51|434.83|429.43|12
1641243560000|2022-01-03 20:59:20|434.84|429.44|435.17|429.77|435.21|429.81|434.84|429.44|26
1641243570000|2022-01-03 20:59:30|435.26|429.86|435.23|429.83|435.32|429.92|435.18|429.78|22
1641243580000|2022-01-03 20:59:40|435.24|429.84|435.45|430.05|435.46|430.06|435.24|429.84|27
1641243590000|2022-01-03 20:59:50|435.44|430.04|435.38|429.98|435.45|430.05|435.35|429.95|26
1641243600000|2022-01-03 21:00:00|435.37|429.97|435.12|429.72|435.37|429.97|435.12|429.72|16
1641243610000|2022-01-03 21:00:10|435.11|429.71|435.21|429.81|435.27|429.87|435.02|429.62|23
1641243620000|2022-01-03 21:00:20|435.2|429.8|435.11|429.71|435.2|429.8|435.09|429.69|15
1641243630000|2022-01-03 21:00:30|435.09|429.69|435.14|429.74|435.18|429.78|435.09|429.69|16
1641243640000|2022-01-03 21:00:40|435.13|429.73|435.1|429.7|435.18|429.78|435.1|429.7|13
1641243650000|2022-01-03 21:00:50|435.14|429.74|435.15|429.75|435.16|429.76|435.08|429.68|20
1641243660000|2022-01-03 21:01:00|435.14|429.74|435.05|429.65|435.16|429.76|435.03|429.63|19
1641243670000|2022-01-03 21:01:10|435.03|429.63|435.11|429.71|435.12|429.72|435.02|429.62|21
1641243680000|2022-01-03 21:01:20|435.1|429.7|435.09|429.69|435.12|429.72|435.03|429.63|18
1641243690000|2022-01-03 21:01:30|435.1|429.7|435|429.6|435.13|429.73|434.96|429.56|19
1641243700000|2022-01-03 21:01:40|435.01|429.61|435.01|429.61|435.01|429.61|434.96|429.56|11
1641243710000|2022-01-03 21:01:50|435|429.6|435.11|429.71|435.13|429.73|435|429.6|20
1641243720000|2022-01-03 21:02:00|435.16|429.76|435.44|430.04|435.49|430.09|435.16|429.76|29
1641243730000|2022-01-03 21:02:10|435.47|430.07|435.37|429.97|435.47|430.07|435.36|429.96|26
1641243740000|2022-01-03 21:02:20|435.36|429.96|435.48|430.08|435.48|430.08|435.36|429.96|15
1641243750000|2022-01-03 21:02:30|435.47|430.07|435.46|430.06|435.49|430.09|435.4|430|22
1641243760000|2022-01-03 21:02:40|435.44|430.04|435.72|430.32|435.77|430.37|435.44|430.04|26
1641243770000|2022-01-03 21:02:50|435.75|430.35|435.54|430.14|435.75|430.35|435.54|430.14|25
1641243780000|2022-01-03 21:03:00|435.55|430.15|435.64|430.24|435.66|430.26|435.55|430.15|19
1641243790000|2022-01-03 21:03:10|435.63|430.23|435.65|430.25|435.68|430.28|435.63|430.23|22
1641243800000|2022-01-03 21:03:20|435.67|430.27|435.77|430.37|435.79|430.39|435.66|430.26|14
1641243810000|2022-01-03 21:03:30|435.8|430.4|435.83|430.43|435.83|430.43|435.77|430.37|16
1641243820000|2022-01-03 21:03:40|435.81|430.41|435.8|430.4|435.86|430.46|435.76|430.36|18
1641243830000|2022-01-03 21:03:50|435.82|430.42|435.8|430.4|435.82|430.42|435.79|430.39|15
1641243840000|2022-01-03 21:04:00|435.82|430.42|435.82|430.42|435.83|430.43|435.8|430.4|11
1641243850000|2022-01-03 21:04:10|435.81|430.41|436.07|430.67|436.07|430.67|435.81|430.41|13
1641243860000|2022-01-03 21:04:20|436.1|430.7|435.85|430.45|436.13|430.73|435.77|430.37|25
1641243870000|2022-01-03 21:04:30|435.84|430.44|435.98|430.58|435.98|430.58|435.84|430.44|16
1641243880000|2022-01-03 21:04:40|436.01|430.61|436.13|430.73|436.13|430.73|436.01|430.61|13
1641243890000|2022-01-03 21:04:50|436.12|430.72|436.15|430.75|436.15|430.75|436.07|430.67|17
1641243900000|2022-01-03 21:05:00|436.16|430.76|436.14|430.74|436.17|430.77|436.12|430.72|13
1641243910000|2022-01-03 21:05:10|436.13|430.73|436.15|430.75|436.18|430.78|436.13|430.73|13
1641243920000|2022-01-03 21:05:20|436.14|430.74|436.06|430.66|436.14|430.74|436.02|430.62|13
1641243930000|2022-01-03 21:05:30|436.07|430.67|436.16|430.76|436.19|430.79|436.07|430.67|29
1641243940000|2022-01-03 21:05:40|436.14|430.74|436.12|430.72|436.19|430.79|436.02|430.62|24
1641243950000|2022-01-03 21:05:50|436.13|430.73|436.18|430.78|436.18|430.78|436.13|430.73|4
1641243960000|2022-01-03 21:06:00|436.17|430.77|436.17|430.77|436.18|430.78|436.15|430.75|17
1641243970000|2022-01-03 21:06:10|436.16|430.76|436.14|430.74|436.19|430.79|436.14|430.74|15
1641243980000|2022-01-03 21:06:20|436.13|430.73|436.15|430.75|436.15|430.75|436.12|430.72|10
1641243990000|2022-01-03 21:06:30|436.14|430.74|436.16|430.76|436.16|430.76|436.14|430.74|5
1641244000000|2022-01-03 21:06:40|436.17|430.77|436.15|430.75|436.17|430.77|436.14|430.74|9
1641244010000|2022-01-03 21:06:50|436.14|430.74|436.08|430.68|436.15|430.75|436.05|430.65|9
1641244020000|2022-01-03 21:07:00|436.07|430.67|435.97|430.57|436.07|430.67|435.97|430.57|9
1641244030000|2022-01-03 21:07:10|435.96|430.56|435.94|430.54|435.96|430.56|435.94|430.54|3
1641244040000|2022-01-03 21:07:20|435.93|430.53|435.9|430.5|435.93|430.53|435.88|430.48|12
1641244050000|2022-01-03 21:07:30|435.89|430.49|435.85|430.45|435.89|430.49|435.85|430.45|7
1641244060000|2022-01-03 21:07:40|435.84|430.44|435.77|430.37|435.84|430.44|435.77|430.37|5
1641244070000|2022-01-03 21:07:50|435.76|430.36|435.74|430.34|435.76|430.36|435.68|430.28|18
1641244080000|2022-01-03 21:08:00|435.73|430.33|435.67|430.27|435.73|430.33|435.66|430.26|9
1641244090000|2022-01-03 21:08:10|435.68|430.28|435.69|430.29|435.69|430.29|435.68|430.28|2
1641244100000|2022-01-03 21:08:20|435.68|430.28|435.61|430.21|435.69|430.29|435.61|430.21|14
1641244110000|2022-01-03 21:08:30|435.59|430.19|435.56|430.16|435.59|430.19|435.55|430.15|15
1641244120000|2022-01-03 21:08:40|435.57|430.17|435.8|430.4|435.83|430.43|435.57|430.17|17
1641244130000|2022-01-03 21:08:50|435.78|430.38|435.77|430.37|435.79|430.39|435.73|430.33|16
1641244140000|2022-01-03 21:09:00|435.76|430.36|435.78|430.38|435.78|430.38|435.72|430.32|10
1641244160000|2022-01-03 21:09:20|435.77|430.37|435.77|430.37|435.77|430.37|435.77|430.37|1
1641244170000|2022-01-03 21:09:30|435.78|430.38|435.78|430.38|435.78|430.38|435.76|430.36|7
1641244180000|2022-01-03 21:09:40|435.77|430.37|435.78|430.38|435.79|430.39|435.76|430.36|11
1641244190000|2022-01-03 21:09:50|435.76|430.36|435.78|430.38|435.79|430.39|435.75|430.35|13
1641244200000|2022-01-03 21:10:00|435.79|430.39|435.75|430.35|435.79|430.39|435.74|430.34|9
1641244210000|2022-01-03 21:10:10|435.74|430.34|435.53|430.13|435.74|430.34|435.52|430.12|20
1641244220000|2022-01-03 21:10:20|435.54|430.14|435.56|430.16|435.59|430.19|435.54|430.14|10
1641244230000|2022-01-03 21:10:30|435.58|430.18|435.49|430.09|435.58|430.18|435.49|430.09|15
1641244240000|2022-01-03 21:10:40|435.5|430.1|435.46|430.06|435.5|430.1|435.46|430.06|9
1641244250000|2022-01-03 21:10:50|435.45|430.05|435.25|429.85|435.45|430.05|435.19|429.79|21
1641244260000|2022-01-03 21:11:00|435.24|429.84|435.27|429.87|435.3|429.9|435.2|429.8|19
1641244270000|2022-01-03 21:11:10|435.26|429.86|435.07|429.67|435.26|429.86|435.05|429.65|21
1641244280000|2022-01-03 21:11:20|435.05|429.65|434.79|429.39|435.12|429.72|434.77|429.37|23
1641244290000|2022-01-03 21:11:30|434.83|429.43|434.77|429.37|434.83|429.43|434.73|429.33|29
1641244300000|2022-01-03 21:11:40|434.73|429.33|434.87|429.47|434.88|429.48|434.73|429.33|20
1641244310000|2022-01-03 21:11:50|434.86|429.46|434.87|429.47|434.9|429.5|434.84|429.44|14
1641244320000|2022-01-03 21:12:00|434.84|429.44|434.92|429.52|434.98|429.58|434.84|429.44|19
1641244330000|2022-01-03 21:12:10|434.91|429.51|434.88|429.48|434.92|429.52|434.85|429.45|16
1641244340000|2022-01-03 21:12:20|434.89|429.49|434.87|429.47|434.89|429.49|434.87|429.47|3
1641244350000|2022-01-03 21:12:30|434.86|429.46|434.89|429.49|434.93|429.53|434.86|429.46|11
1641244360000|2022-01-03 21:12:40|434.88|429.48|434.79|429.39|434.88|429.48|434.79|429.39|21
1641244370000|2022-01-03 21:12:50|434.78|429.38|434.67|429.27|434.8|429.4|434.66|429.26|10
1641244380000|2022-01-03 21:13:00|434.63|429.23|434.63|429.23|434.64|429.24|434.62|429.22|9
1641244390000|2022-01-03 21:13:10|434.57|429.17|434.54|429.14|434.57|429.17|434.54|429.14|15
1641244400000|2022-01-03 21:13:20|434.56|429.16|434.51|429.11|434.56|429.16|434.51|429.11|12
1641244410000|2022-01-03 21:13:30|434.53|429.13|434.52|429.12|434.53|429.13|434.51|429.11|5
1641244420000|2022-01-03 21:13:40|434.53|429.13|434.54|429.14|434.57|429.17|434.52|429.12|14
1641244430000|2022-01-03 21:13:50|434.56|429.16|434.55|429.15|434.56|429.16|434.54|429.14|5
1641244440000|2022-01-03 21:14:00|434.54|429.14|434.56|429.16|434.56|429.16|434.53|429.13|10
1641244450000|2022-01-03 21:14:10|434.54|429.14|434.56|429.16|434.56|429.16|434.54|429.14|12
1641244460000|2022-01-03 21:14:20|434.55|429.15|434.56|429.16|434.56|429.16|434.55|429.15|6
1641244470000|2022-01-03 21:14:30|434.55|429.15|434.53|429.13|434.56|429.16|434.52|429.12|11
1641244480000|2022-01-03 21:14:40|434.52|429.12|434.43|429.03|434.52|429.12|434.38|428.98|16
1641244490000|2022-01-03 21:14:50|434.46|429.06|434.42|429.02|434.46|429.06|434.38|428.98|7
1641244500000|2022-01-03 21:15:00|434.38|428.98|434.35|428.95|434.42|429.02|434.35|428.95|13
1641244510000|2022-01-03 21:15:10|434.36|428.96|434.5|429.1|434.5|429.1|434.35|428.95|14
1641244520000|2022-01-03 21:15:20|434.51|429.11|434.53|429.13|434.55|429.15|434.49|429.09|10
1641244530000|2022-01-03 21:15:30|434.52|429.12|434.54|429.14|434.59|429.19|434.5|429.1|11
1641244540000|2022-01-03 21:15:40|434.55|429.15|434.69|429.29|434.72|429.32|434.54|429.14|17
1641244550000|2022-01-03 21:15:50|434.68|429.28|434.66|429.26|434.73|429.33|434.65|429.25|19
1641244560000|2022-01-03 21:16:00|434.65|429.25|434.66|429.26|434.66|429.26|434.64|429.24|10
1641244570000|2022-01-03 21:16:10|434.67|429.27|434.66|429.26|434.69|429.29|434.66|429.26|11
1641244580000|2022-01-03 21:16:20|434.65|429.25|434.65|429.25|434.68|429.28|434.64|429.24|13
1641244590000|2022-01-03 21:16:30|434.64|429.24|434.55|429.15|434.64|429.24|434.52|429.12|14
1641244600000|2022-01-03 21:16:40|434.57|429.17|434.55|429.15|434.57|429.17|434.55|429.15|10
1641244610000|2022-01-03 21:16:50|434.56|429.16|434.55|429.15|434.56|429.16|434.55|429.15|2
1641244620000|2022-01-03 21:17:00|434.57|429.17|434.55|429.15|434.57|429.17|434.55|429.15|13
1641244630000|2022-01-03 21:17:10|434.56|429.16|434.75|429.35|434.75|429.35|434.54|429.14|16
1641244640000|2022-01-03 21:17:20|434.77|429.37|434.68|429.28|434.79|429.39|434.68|429.28|10
1641244650000|2022-01-03 21:17:30|434.65|429.25|434.67|429.27|434.7|429.3|434.65|429.25|8
1641244660000|2022-01-03 21:17:40|434.66|429.26|434.71|429.31|434.73|429.33|434.65|429.25|14
1641244670000|2022-01-03 21:17:50|434.7|429.3|434.7|429.3|434.71|429.31|434.7|429.3|3
1641244680000|2022-01-03 21:18:00|434.71|429.31|434.73|429.33|434.74|429.34|434.7|429.3|8
1641244690000|2022-01-03 21:18:10|434.74|429.34|434.74|429.34|434.74|429.34|434.73|429.33|5
1641244700000|2022-01-03 21:18:20|434.73|429.33|434.69|429.29|434.73|429.33|434.57|429.17|21
1641244710000|2022-01-03 21:18:30|434.68|429.28|434.7|429.3|434.7|429.3|434.66|429.26|13
1641244720000|2022-01-03 21:18:40|434.69|429.29|434.74|429.34|434.81|429.41|434.69|429.29|20
1641244730000|2022-01-03 21:18:50|434.75|429.35|434.73|429.33|434.77|429.37|434.72|429.32|12
1641244740000|2022-01-03 21:19:00|434.72|429.32|434.73|429.33|434.73|429.33|434.71|429.31|10
1641244750000|2022-01-03 21:19:10|434.72|429.32|434.74|429.34|434.74|429.34|434.72|429.32|5
1641244760000|2022-01-03 21:19:20|434.73|429.33|434.79|429.39|434.8|429.4|434.73|429.33|8
1641244770000|2022-01-03 21:19:30|434.8|429.4|434.93|429.53|434.94|429.54|434.8|429.4|10
1641244780000|2022-01-03 21:19:40|434.92|429.52|434.91|429.51|434.98|429.58|434.86|429.46|20
1641244790000|2022-01-03 21:19:50|434.92|429.52|434.95|429.55|434.96|429.56|434.88|429.48|15
1641244800000|2022-01-03 21:20:00|434.94|429.54|434.95|429.55|434.95|429.55|434.87|429.47|14
1641244810000|2022-01-03 21:20:10|434.94|429.54|434.93|429.53|434.95|429.55|434.92|429.52|14
1641244820000|2022-01-03 21:20:20|434.91|429.51|434.82|429.42|434.93|429.53|434.82|429.42|12
1641244830000|2022-01-03 21:20:30|434.78|429.38|434.8|429.4|434.82|429.42|434.78|429.38|15
1641244840000|2022-01-03 21:20:40|434.81|429.41|434.75|429.35|434.81|429.41|434.74|429.34|18
1641244850000|2022-01-03 21:20:50|434.77|429.37|434.75|429.35|434.79|429.39|434.75|429.35|5
1641244860000|2022-01-03 21:21:00|434.74|429.34|434.79|429.39|434.79|429.39|434.74|429.34|7
1641244870000|2022-01-03 21:21:10|434.77|429.37|434.77|429.37|434.78|429.38|434.77|429.37|3
1641244880000|2022-01-03 21:21:20|434.78|429.38|434.77|429.37|434.78|429.38|434.77|429.37|2
1641244890000|2022-01-03 21:21:30|434.76|429.36|434.85|429.45|434.87|429.47|434.73|429.33|8
1641244900000|2022-01-03 21:21:40|434.84|429.44|434.84|429.44|434.84|429.44|434.8|429.4|18
1641244910000|2022-01-03 21:21:50|434.85|429.45|434.9|429.5|434.9|429.5|434.84|429.44|16
1641244920000|2022-01-03 21:22:00|434.92|429.52|434.84|429.44|434.92|429.52|434.81|429.41|12
1641244930000|2022-01-03 21:22:10|434.83|429.43|434.85|429.45|434.87|429.47|434.83|429.43|10
1641244940000|2022-01-03 21:22:20|434.89|429.49|434.85|429.45|434.89|429.49|434.84|429.44|4
1641244950000|2022-01-03 21:22:30|434.84|429.44|434.84|429.44|434.85|429.45|434.83|429.43|5
1641244960000|2022-01-03 21:22:40|434.83|429.43|434.86|429.46|434.89|429.49|434.83|429.43|13
1641244970000|2022-01-03 21:22:50|434.88|429.48|434.89|429.49|434.93|429.53|434.85|429.45|8
1641244980000|2022-01-03 21:23:00|434.88|429.48|434.9|429.5|434.9|429.5|434.86|429.46|5
1641244990000|2022-01-03 21:23:10|434.89|429.49|435.22|429.82|435.22|429.82|434.87|429.47|20
1641245000000|2022-01-03 21:23:20|435.34|429.94|435.42|430.02|435.45|430.05|435.29|429.89|16
1641245010000|2022-01-03 21:23:30|435.37|429.97|435.51|430.11|435.51|430.11|435.31|429.91|30
1641245020000|2022-01-03 21:23:40|435.5|430.1|435.45|430.05|435.5|430.1|435.45|430.05|7
1641245030000|2022-01-03 21:23:50|435.44|430.04|435.49|430.09|435.49|430.09|435.44|430.04|9
1641245040000|2022-01-03 21:24:00|435.48|430.08|435.5|430.1|435.51|430.11|435.45|430.05|16
1641245050000|2022-01-03 21:24:10|435.51|430.11|435.58|430.18|435.58|430.18|435.49|430.09|19
1641245060000|2022-01-03 21:24:20|435.57|430.17|435.56|430.16|435.57|430.17|435.53|430.13|7
1641245070000|2022-01-03 21:24:30|435.57|430.17|435.52|430.12|435.57|430.17|435.51|430.11|6
1641245080000|2022-01-03 21:24:40|435.53|430.13|435.53|430.13|435.55|430.15|435.52|430.12|5
1641245090000|2022-01-03 21:24:50|435.54|430.14|435.54|430.14|435.54|430.14|435.54|430.14|1
1641245100000|2022-01-03 21:25:00|435.53|430.13|435.55|430.15|435.56|430.16|435.51|430.11|14
1641245110000|2022-01-03 21:25:10|435.56|430.16|435.6|430.2|435.61|430.21|435.56|430.16|3
1641245120000|2022-01-03 21:25:20|435.61|430.21|435.76|430.36|435.79|430.39|435.6|430.2|20
1641245130000|2022-01-03 21:25:30|435.78|430.38|435.75|430.35|435.78|430.38|435.75|430.35|10
1641245140000|2022-01-03 21:25:40|435.76|430.36|435.71|430.31|435.86|430.46|435.7|430.3|22
1641245150000|2022-01-03 21:25:50|435.8|430.4|435.78|430.38|435.82|430.42|435.76|430.36|17
1641245160000|2022-01-03 21:26:00|435.81|430.41|435.78|430.38|435.82|430.42|435.78|430.38|10
1641245170000|2022-01-03 21:26:10|435.77|430.37|435.79|430.39|435.79|430.39|435.77|430.37|3
1641245180000|2022-01-03 21:26:20|435.78|430.38|435.79|430.39|435.81|430.41|435.78|430.38|9
1641245190000|2022-01-03 21:26:30|435.8|430.4|435.79|430.39|435.82|430.42|435.74|430.34|16
1641245200000|2022-01-03 21:26:40|435.8|430.4|435.79|430.39|435.81|430.41|435.78|430.38|7
1641245210000|2022-01-03 21:26:50|435.78|430.38|435.77|430.37|435.8|430.4|435.77|430.37|11
1641245220000|2022-01-03 21:27:00|435.78|430.38|435.78|430.38|435.8|430.4|435.77|430.37|12
1641245230000|2022-01-03 21:27:10|435.79|430.39|435.79|430.39|435.8|430.4|435.78|430.38|7
1641245240000|2022-01-03 21:27:20|435.8|430.4|436.15|430.75|436.15|430.75|435.8|430.4|25
1641245250000|2022-01-03 21:27:30|436.16|430.76|436.18|430.78|436.18|430.78|436.1|430.7|18
1641245260000|2022-01-03 21:27:40|436.19|430.79|436.18|430.78|436.22|430.82|436.16|430.76|20
1641245270000|2022-01-03 21:27:50|436.19|430.79|436.18|430.78|436.2|430.8|436.17|430.77|12
1641245280000|2022-01-03 21:28:00|436.16|430.76|436|430.6|436.16|430.76|435.86|430.46|26
1641245290000|2022-01-03 21:28:10|435.99|430.59|435.97|430.57|436.01|430.61|435.89|430.49|18
1641245300000|2022-01-03 21:28:20|435.94|430.54|435.97|430.57|436|430.6|435.92|430.52|14
1641245310000|2022-01-03 21:28:30|435.96|430.56|435.9|430.5|435.97|430.57|435.9|430.5|5
1641245320000|2022-01-03 21:28:40|435.93|430.53|435.94|430.54|435.99|430.59|435.93|430.53|6
1641245330000|2022-01-03 21:28:50|435.95|430.55|435.95|430.55|435.95|430.55|435.95|430.55|1
1641245340000|2022-01-03 21:29:00|435.98|430.58|435.98|430.58|435.98|430.58|435.94|430.54|4
1641245350000|2022-01-03 21:29:10|435.95|430.55|435.8|430.4|435.95|430.55|435.72|430.32|15
1641245360000|2022-01-03 21:29:20|435.81|430.41|435.79|430.39|435.82|430.42|435.79|430.39|9
1641245370000|2022-01-03 21:29:30|435.8|430.4|435.81|430.41|435.84|430.44|435.79|430.39|17
1641245380000|2022-01-03 21:29:40|435.83|430.43|435.81|430.41|435.83|430.43|435.77|430.37|8
1641245390000|2022-01-03 21:29:50|435.82|430.42|435.81|430.41|435.84|430.44|435.78|430.38|14
1641245400000|2022-01-03 21:30:00|435.82|430.42|435.94|430.54|435.96|430.56|435.81|430.41|17
1641245410000|2022-01-03 21:30:10|435.96|430.56|436.01|430.61|436.01|430.61|435.95|430.55|14
1641245420000|2022-01-03 21:30:20|436|430.6|436.23|430.83|436.27|430.87|436|430.6|14
1641245430000|2022-01-03 21:30:30|436.27|430.87|436.07|430.67|436.28|430.88|436.03|430.63|23
1641245440000|2022-01-03 21:30:40|436.08|430.68|436.25|430.85|436.25|430.85|436.08|430.68|25
1641245450000|2022-01-03 21:30:50|436.26|430.86|436.39|430.99|436.39|430.99|436.25|430.85|18
1641245460000|2022-01-03 21:31:00|436.35|430.95|436.26|430.86|436.4|431|436.26|430.86|15
1641245470000|2022-01-03 21:31:10|436.27|430.87|436.28|430.88|436.34|430.94|436.25|430.85|18
1641245480000|2022-01-03 21:31:20|436.29|430.89|436.28|430.88|436.3|430.9|436.27|430.87|10
1641245490000|2022-01-03 21:31:30|436.27|430.87|436.15|430.75|436.3|430.9|436.1|430.7|16
1641245500000|2022-01-03 21:31:40|436.16|430.76|436.17|430.77|436.23|430.83|436.12|430.72|17
1641245510000|2022-01-03 21:31:50|436.16|430.76|436.14|430.74|436.21|430.81|436.13|430.73|20
1641245520000|2022-01-03 21:32:00|436.15|430.75|436.13|430.73|436.16|430.76|436.09|430.69|19
1641245530000|2022-01-03 21:32:10|436.14|430.74|436.08|430.68|436.15|430.75|436.07|430.67|16
1641245540000|2022-01-03 21:32:20|436.05|430.65|436.07|430.67|436.09|430.69|436.05|430.65|18
1641245550000|2022-01-03 21:32:30|436.08|430.68|436.06|430.66|436.11|430.71|436.05|430.65|19
1641245560000|2022-01-03 21:32:40|436.07|430.67|436.07|430.67|436.09|430.69|436.04|430.64|18
1641245570000|2022-01-03 21:32:50|436.08|430.68|436.31|430.91|436.32|430.92|436.08|430.68|25
1641245580000|2022-01-03 21:33:00|436.32|430.92|436.58|431.18|436.58|431.18|436.28|430.88|20
1641245590000|2022-01-03 21:33:10|436.66|431.26|436.64|431.24|436.77|431.37|436.47|431.07|39
1641245600000|2022-01-03 21:33:20|436.61|431.21|436.74|431.34|436.74|431.34|436.52|431.12|25
1641245610000|2022-01-03 21:33:30|436.68|431.28|436.9|431.5|436.92|431.52|436.65|431.25|33
1641245620000|2022-01-03 21:33:40|436.89|431.49|436.89|431.49|436.92|431.52|436.77|431.37|20
1641245630000|2022-01-03 21:33:50|436.87|431.47|436.93|431.53|436.93|431.53|436.78|431.38|22
1641245640000|2022-01-03 21:34:00|436.94|431.54|436.94|431.54|436.96|431.56|436.94|431.54|17
1641245650000|2022-01-03 21:34:10|436.95|431.55|437.01|431.61|437.01|431.61|436.93|431.53|18
1641245660000|2022-01-03 21:34:20|437.08|431.68|437.31|431.91|437.33|431.93|437.08|431.68|21
1641245670000|2022-01-03 21:34:30|437.33|431.93|437.2|431.8|437.36|431.96|437.11|431.71|25
1641245680000|2022-01-03 21:34:40|437.24|431.84|437.24|431.84|437.28|431.88|437.16|431.76|25
1641245690000|2022-01-03 21:34:50|437.25|431.85|437.33|431.93|437.39|431.99|437.25|431.85|27
1641245700000|2022-01-03 21:35:00|437.34|431.94|437.32|431.92|437.37|431.97|437.28|431.88|15
1641245710000|2022-01-03 21:35:10|437.33|431.93|437.36|431.96|437.37|431.97|437.32|431.92|23
1641245720000|2022-01-03 21:35:20|437.34|431.94|437.45|432.05|437.47|432.07|437.33|431.93|16
1641245730000|2022-01-03 21:35:30|437.42|432.02|437.45|432.05|437.46|432.06|437.4|432|13
1641245740000|2022-01-03 21:35:40|437.44|432.04|437.16|431.76|437.44|432.04|437.16|431.76|15
1641245750000|2022-01-03 21:35:50|437.14|431.74|437.13|431.73|437.2|431.8|437.1|431.7|23
1641245760000|2022-01-03 21:36:00|437.15|431.75|437.04|431.64|437.15|431.75|436.98|431.58|9
1641245770000|2022-01-03 21:36:10|436.92|431.52|436.97|431.57|437.04|431.64|436.92|431.52|23
1641245780000|2022-01-03 21:36:20|436.98|431.58|437.02|431.62|437.02|431.62|436.98|431.58|15
1641245790000|2022-01-03 21:36:30|437.01|431.61|437.18|431.78|437.2|431.8|437.01|431.61|14
1641245800000|2022-01-03 21:36:40|437.2|431.8|437.25|431.85|437.27|431.87|437.18|431.78|13
1641245810000|2022-01-03 21:36:50|437.29|431.89|437.37|431.97|437.41|432.01|437.24|431.84|19
1641245820000|2022-01-03 21:37:00|437.32|431.92|437.26|431.86|437.32|431.92|437.25|431.85|18
1641245830000|2022-01-03 21:37:10|437.29|431.89|437.28|431.88|437.3|431.9|437.27|431.87|10
1641245840000|2022-01-03 21:37:20|437.29|431.89|437.3|431.9|437.31|431.91|437.26|431.86|11
1641245850000|2022-01-03 21:37:30|437.29|431.89|437.25|431.85|437.29|431.89|437.24|431.84|18
1641245860000|2022-01-03 21:37:40|437.23|431.83|437.25|431.85|437.28|431.88|437.23|431.83|18
1641245870000|2022-01-03 21:37:50|437.28|431.88|437.2|431.8|437.28|431.88|437.18|431.78|14
1641245880000|2022-01-03 21:38:00|437.18|431.78|437.16|431.76|437.22|431.82|437.16|431.76|12
1641245890000|2022-01-03 21:38:10|437.15|431.75|437.03|431.63|437.17|431.77|437|431.6|14
1641245900000|2022-01-03 21:38:20|437.02|431.62|436.93|431.53|437.03|431.63|436.91|431.51|14
1641245910000|2022-01-03 21:38:30|436.94|431.54|436.92|431.52|436.95|431.55|436.92|431.52|6
1641245920000|2022-01-03 21:38:40|436.94|431.54|436.92|431.52|437|431.6|436.88|431.48|14
1641245930000|2022-01-03 21:38:50|436.93|431.53|436.92|431.52|436.97|431.57|436.92|431.52|10
1641245940000|2022-01-03 21:39:00|436.91|431.51|436.82|431.42|436.94|431.54|436.81|431.41|13
1641245950000|2022-01-03 21:39:10|436.81|431.41|436.56|431.16|436.81|431.41|436.53|431.13|20
1641245960000|2022-01-03 21:39:20|436.55|431.15|436.52|431.12|436.6|431.2|436.52|431.12|8
1641245970000|2022-01-03 21:39:30|436.57|431.17|436.4|431|436.57|431.17|436.38|430.98|26
1641245980000|2022-01-03 21:39:40|436.41|431.01|436.46|431.06|436.47|431.07|436.4|431|17
1641245990000|2022-01-03 21:39:50|436.45|431.05|436.47|431.07|436.48|431.08|436.43|431.03|15
1641246000000|2022-01-03 21:40:00|436.46|431.06|436.45|431.05|436.53|431.13|436.44|431.04|8
1641246010000|2022-01-03 21:40:10|436.44|431.04|436.45|431.05|436.45|431.05|436.44|431.04|6
1641246020000|2022-01-03 21:40:20|436.47|431.07|436.44|431.04|436.47|431.07|436.44|431.04|2
1641246030000|2022-01-03 21:40:30|436.45|431.05|436.45|431.05|436.49|431.09|436.44|431.04|10
1641246040000|2022-01-03 21:40:40|436.49|431.09|436.68|431.28|436.69|431.29|436.42|431.02|21
1641246050000|2022-01-03 21:40:50|436.64|431.24|436.71|431.31|436.73|431.33|436.58|431.18|18
1641246060000|2022-01-03 21:41:00|436.75|431.35|436.79|431.39|436.81|431.41|436.68|431.28|24
1641246070000|2022-01-03 21:41:10|436.8|431.4|436.66|431.26|436.8|431.4|436.58|431.18|16
1641246080000|2022-01-03 21:41:20|436.68|431.28|436.78|431.38|436.79|431.39|436.65|431.25|16
1641246090000|2022-01-03 21:41:30|436.79|431.39|436.88|431.48|436.88|431.48|436.79|431.39|8
1641246100000|2022-01-03 21:41:40|436.89|431.49|436.97|431.57|436.99|431.59|436.89|431.49|10
1641246110000|2022-01-03 21:41:50|436.99|431.59|436.97|431.57|437|431.6|436.94|431.54|12
1641246120000|2022-01-03 21:42:00|436.96|431.56|436.83|431.43|436.96|431.56|436.83|431.43|16
1641246130000|2022-01-03 21:42:10|436.82|431.42|436.82|431.42|436.83|431.43|436.81|431.41|9
1641246140000|2022-01-03 21:42:20|436.83|431.43|436.84|431.44|436.85|431.45|436.81|431.41|10
1641246150000|2022-01-03 21:42:30|436.85|431.45|436.82|431.42|436.89|431.49|436.8|431.4|22
1641246160000|2022-01-03 21:42:40|436.81|431.41|436.77|431.37|436.82|431.42|436.77|431.37|12
1641246170000|2022-01-03 21:42:50|436.79|431.39|436.72|431.32|436.8|431.4|436.65|431.25|23
1641246180000|2022-01-03 21:43:00|436.73|431.33|436.53|431.13|436.76|431.36|436.5|431.1|21
1641246190000|2022-01-03 21:43:10|436.54|431.14|436.55|431.15|436.55|431.15|436.52|431.12|8
1641246200000|2022-01-03 21:43:20|436.54|431.14|436.46|431.06|436.54|431.14|436.44|431.04|12
1641246210000|2022-01-03 21:43:30|436.43|431.03|436.37|430.97|436.43|431.03|436.3|430.9|11
1641246220000|2022-01-03 21:43:40|436.36|430.96|436.46|431.06|436.46|431.06|436.36|430.96|11
1641246230000|2022-01-03 21:43:50|436.47|431.07|436.48|431.08|436.51|431.11|436.45|431.05|17
1641246240000|2022-01-03 21:44:00|436.47|431.07|436.41|431.01|436.48|431.08|436.38|430.98|16
1641246250000|2022-01-03 21:44:10|436.4|431|436.4|431|436.44|431.04|436.39|430.99|13
1641246260000|2022-01-03 21:44:20|436.39|430.99|436.16|430.76|436.41|431.01|436.11|430.71|29
1641246270000|2022-01-03 21:44:30|436.17|430.77|436.16|430.76|436.17|430.77|436.15|430.75|5
1641246280000|2022-01-03 21:44:40|436.18|430.78|436.15|430.75|436.21|430.81|436.15|430.75|9
1641246290000|2022-01-03 21:44:50|436.16|430.76|436.12|430.72|436.23|430.83|436.08|430.68|15
1641246300000|2022-01-03 21:45:00|436.11|430.71|436.18|430.78|436.18|430.78|436.1|430.7|12
1641246310000|2022-01-03 21:45:10|436.2|430.8|436.24|430.84|436.32|430.92|436.2|430.8|17
1641246320000|2022-01-03 21:45:20|436.25|430.85|436.25|430.85|436.37|430.97|436.23|430.83|13
1641246330000|2022-01-03 21:45:30|436.26|430.86|436.32|430.92|436.33|430.93|436.24|430.84|16
1641246340000|2022-01-03 21:45:40|436.33|430.93|436.31|430.91|436.33|430.93|436.29|430.89|9
1641246350000|2022-01-03 21:45:50|436.3|430.9|436.38|430.98|436.38|430.98|436.3|430.9|7
1641246360000|2022-01-03 21:46:00|436.39|430.99|436.35|430.95|436.39|430.99|436.32|430.92|20
1641246370000|2022-01-03 21:46:10|436.32|430.92|436.35|430.95|436.37|430.97|436.29|430.89|9
1641246380000|2022-01-03 21:46:20|436.34|430.94|436.38|430.98|436.38|430.98|436.33|430.93|9
1641246390000|2022-01-03 21:46:30|436.4|431|436.4|431|436.42|431.02|436.39|430.99|7
1641246400000|2022-01-03 21:46:40|436.39|430.99|436.41|431.01|436.41|431.01|436.39|430.99|10
1641246410000|2022-01-03 21:46:50|436.42|431.02|436.37|430.97|436.42|431.02|436.37|430.97|9
1641246420000|2022-01-03 21:47:00|436.38|430.98|436.37|430.97|436.38|430.98|436.37|430.97|4
1641246430000|2022-01-03 21:47:10|436.36|430.96|436.4|431|436.4|431|436.36|430.96|5
1641246450000|2022-01-03 21:47:30|436.41|431.01|436.41|431.01|436.42|431.02|436.4|431|4
1641246460000|2022-01-03 21:47:40|436.42|431.02|436.41|431.01|436.42|431.02|436.4|431|5
1641246470000|2022-01-03 21:47:50|436.4|431|436.44|431.04|436.47|431.07|436.4|431|9
1641246480000|2022-01-03 21:48:00|436.43|431.03|436.49|431.09|436.49|431.09|436.42|431.02|11
1641246490000|2022-01-03 21:48:10|436.47|431.07|436.5|431.1|436.53|431.13|436.46|431.06|8
1641246500000|2022-01-03 21:48:20|436.49|431.09|436.49|431.09|436.5|431.1|436.48|431.08|5
1641246510000|2022-01-03 21:48:30|436.48|431.08|436.49|431.09|436.57|431.17|436.48|431.08|10
1641246520000|2022-01-03 21:48:40|436.52|431.12|436.47|431.07|436.52|431.12|436.44|431.04|16
1641246530000|2022-01-03 21:48:50|436.45|431.05|436.6|431.2|436.61|431.21|436.45|431.05|20
1641246540000|2022-01-03 21:49:00|436.61|431.21|436.66|431.26|436.66|431.26|436.57|431.17|11
1641246550000|2022-01-03 21:49:10|436.67|431.27|436.89|431.49|437|431.6|436.67|431.27|29
1641246560000|2022-01-03 21:49:20|436.88|431.48|436.87|431.47|436.88|431.48|436.87|431.47|4
1641246570000|2022-01-03 21:49:30|436.95|431.55|436.93|431.53|436.98|431.58|436.83|431.43|23
1641246580000|2022-01-03 21:49:40|436.88|431.48|436.92|431.52|436.93|431.53|436.88|431.48|12
1641246590000|2022-01-03 21:49:50|436.89|431.49|436.93|431.53|436.94|431.54|436.89|431.49|12
1641246600000|2022-01-03 21:50:00|436.91|431.51|436.91|431.51|436.94|431.54|436.91|431.51|11
1641246610000|2022-01-03 21:50:10|436.92|431.52|436.92|431.52|436.94|431.54|436.89|431.49|11
1641246620000|2022-01-03 21:50:20|436.91|431.51|436.92|431.52|436.94|431.54|436.9|431.5|7
1641246630000|2022-01-03 21:50:30|436.93|431.53|436.98|431.58|437.02|431.62|436.93|431.53|23
1641246640000|2022-01-03 21:50:40|436.97|431.57|436.96|431.56|436.99|431.59|436.96|431.56|16
1641246650000|2022-01-03 21:50:50|436.97|431.57|437|431.6|437.01|431.61|436.97|431.57|13
1641246660000|2022-01-03 21:51:00|437.01|431.61|436.98|431.58|437.03|431.63|436.97|431.57|13
1641246670000|2022-01-03 21:51:10|437|431.6|436.93|431.53|437|431.6|436.92|431.52|11
1641246680000|2022-01-03 21:51:20|436.92|431.52|436.67|431.27|436.92|431.52|436.58|431.18|25
1641246690000|2022-01-03 21:51:30|436.68|431.28|436.56|431.16|436.68|431.28|436.56|431.16|10
1641246700000|2022-01-03 21:51:40|436.57|431.17|436.52|431.12|436.57|431.17|436.5|431.1|19
1641246710000|2022-01-03 21:51:50|436.54|431.14|436.51|431.11|436.55|431.15|436.5|431.1|15
1641246720000|2022-01-03 21:52:00|436.53|431.13|436.52|431.12|436.57|431.17|436.52|431.12|10
1641246730000|2022-01-03 21:52:10|436.53|431.13|436.54|431.14|436.59|431.19|436.47|431.07|12
1641246740000|2022-01-03 21:52:20|436.52|431.12|436.66|431.26|436.66|431.26|436.52|431.12|17
1641246750000|2022-01-03 21:52:30|436.64|431.24|436.73|431.33|436.74|431.34|436.64|431.24|5
1641246760000|2022-01-03 21:52:40|436.74|431.34|436.7|431.3|436.74|431.34|436.67|431.27|9
1641246770000|2022-01-03 21:52:50|436.69|431.29|436.6|431.2|436.71|431.31|436.59|431.19|17
1641246780000|2022-01-03 21:53:00|436.61|431.21|436.64|431.24|436.64|431.24|436.61|431.21|4
1641246790000|2022-01-03 21:53:10|436.63|431.23|436.62|431.22|436.64|431.24|436.61|431.21|13
1641246800000|2022-01-03 21:53:20|436.64|431.24|436.63|431.23|436.64|431.24|436.57|431.17|21
1641246810000|2022-01-03 21:53:30|436.64|431.24|436.56|431.16|436.64|431.24|436.56|431.16|19
1641246820000|2022-01-03 21:53:40|436.64|431.24|436.6|431.2|436.64|431.24|436.55|431.15|13
1641246830000|2022-01-03 21:53:50|436.63|431.23|436.49|431.09|436.63|431.23|436.49|431.09|20
1641246840000|2022-01-03 21:54:00|436.51|431.11|436.51|431.11|436.53|431.13|436.47|431.07|16
1641246850000|2022-01-03 21:54:10|436.5|431.1|436.45|431.05|436.51|431.11|436.41|431.01|14
1641246860000|2022-01-03 21:54:20|436.44|431.04|436.44|431.04|436.47|431.07|436.41|431.01|17
1641246870000|2022-01-03 21:54:30|436.45|431.05|436.46|431.06|436.5|431.1|436.43|431.03|13
1641246880000|2022-01-03 21:54:40|436.51|431.11|436.42|431.02|436.51|431.11|436.42|431.02|20
1641246890000|2022-01-03 21:54:50|436.47|431.07|436.47|431.07|436.49|431.09|436.46|431.06|4
1641246900000|2022-01-03 21:55:00|436.46|431.06|436.62|431.22|436.62|431.22|436.46|431.06|17
1641246910000|2022-01-03 21:55:10|436.64|431.24|436.66|431.26|436.7|431.3|436.63|431.23|13
1641246920000|2022-01-03 21:55:20|436.67|431.27|436.69|431.29|436.69|431.29|436.63|431.23|14
1641246930000|2022-01-03 21:55:30|436.7|431.3|436.67|431.27|436.9|431.5|436.67|431.27|29
1641246940000|2022-01-03 21:55:40|436.69|431.29|436.68|431.28|436.7|431.3|436.62|431.22|14
1641246950000|2022-01-03 21:55:50|436.66|431.26|436.64|431.24|436.67|431.27|436.6|431.2|14
1641246960000|2022-01-03 21:56:00|436.56|431.16|436.59|431.19|436.64|431.24|436.56|431.16|13
1641246970000|2022-01-03 21:56:10|436.61|431.21|436.56|431.16|436.61|431.21|436.52|431.12|28
1641246980000|2022-01-03 21:56:20|436.54|431.14|436.53|431.13|436.57|431.17|436.53|431.13|4
1641246990000|2022-01-03 21:56:30|436.55|431.15|436.57|431.17|436.57|431.17|436.51|431.11|10
1641247000000|2022-01-03 21:56:40|436.56|431.16|436.55|431.15|436.57|431.17|436.52|431.12|11
1641247010000|2022-01-03 21:56:50|436.56|431.16|436.57|431.17|436.58|431.18|436.54|431.14|13
1641247020000|2022-01-03 21:57:00|436.56|431.16|436.57|431.17|436.6|431.2|436.55|431.15|15
1641247030000|2022-01-03 21:57:10|436.56|431.16|436.58|431.18|436.58|431.18|436.56|431.16|2
1641247040000|2022-01-03 21:57:20|436.6|431.2|436.58|431.18|436.6|431.2|436.56|431.16|11
1641247050000|2022-01-03 21:57:30|436.56|431.16|436.56|431.16|436.57|431.17|436.56|431.16|3
1641247060000|2022-01-03 21:57:40|436.57|431.17|436.55|431.15|436.58|431.18|436.55|431.15|5
1641247070000|2022-01-03 21:57:50|436.56|431.16|436.58|431.18|436.58|431.18|436.56|431.16|3
1641247080000|2022-01-03 21:58:00|436.57|431.17|436.61|431.21|436.63|431.23|436.56|431.16|13
1641247090000|2022-01-03 21:58:10|436.62|431.22|436.58|431.18|436.62|431.22|436.58|431.18|6
1641247100000|2022-01-03 21:58:20|436.6|431.2|436.45|431.05|436.6|431.2|436.43|431.03|16
1641247110000|2022-01-03 21:58:30|436.48|431.08|436.54|431.14|436.55|431.15|436.48|431.08|18
1641247120000|2022-01-03 21:58:40|436.48|431.08|436.39|430.99|436.49|431.09|436.38|430.98|11
1641247130000|2022-01-03 21:58:50|436.4|431|436.32|430.92|436.43|431.03|436.31|430.91|10
1641247140000|2022-01-03 21:59:00|436.34|430.94|436.29|430.89|436.34|430.94|436.29|430.89|10
1641247150000|2022-01-03 21:59:10|436.28|430.88|436.25|430.85|436.3|430.9|436.23|430.83|8
1641247160000|2022-01-03 21:59:20|436.27|430.87|436.28|430.88|436.3|430.9|436.24|430.84|13
1641247170000|2022-01-03 21:59:30|436.27|430.87|436.13|430.73|436.29|430.89|436.13|430.73|22
1641247180000|2022-01-03 21:59:40|436.14|430.74|435.85|430.45|436.14|430.74|435.85|430.45|15
1641247190000|2022-01-03 21:59:50|435.86|430.46|435.8|430.4|435.88|430.48|435.8|430.4|12
1641247200000|2022-01-03 22:00:00|435.81|430.41|435.78|430.38|435.81|430.41|435.78|430.38|8
1641247210000|2022-01-03 22:00:10|435.79|430.39|435.91|430.51|435.97|430.57|435.79|430.39|18
1641247220000|2022-01-03 22:00:20|435.84|430.44|435.83|430.43|435.84|430.44|435.83|430.43|2
1641247230000|2022-01-03 22:00:30|435.84|430.44|435.82|430.42|435.84|430.44|435.82|430.42|6
1641247240000|2022-01-03 22:00:40|435.81|430.41|435.78|430.38|435.81|430.41|435.78|430.38|4
1641247250000|2022-01-03 22:00:50|435.79|430.39|435.8|430.4|435.81|430.41|435.78|430.38|11
1641247260000|2022-01-03 22:01:00|435.79|430.39|435.79|430.39|435.8|430.4|435.77|430.37|12
1641247270000|2022-01-03 22:01:10|435.81|430.41|435.8|430.4|435.81|430.41|435.79|430.39|10
1641247280000|2022-01-03 22:01:20|435.79|430.39|435.8|430.4|435.8|430.4|435.78|430.38|18
1641247290000|2022-01-03 22:01:30|435.79|430.39|435.8|430.4|435.8|430.4|435.78|430.38|5
1641247300000|2022-01-03 22:01:40|435.79|430.39|435.79|430.39|435.8|430.4|435.79|430.39|5
1641247310000|2022-01-03 22:01:50|435.78|430.38|435.78|430.38|435.79|430.39|435.78|430.38|11
1641247320000|2022-01-03 22:02:00|435.79|430.39|435.88|430.48|435.88|430.48|435.79|430.39|13
1641247330000|2022-01-03 22:02:10|435.96|430.56|435.86|430.46|435.97|430.57|435.85|430.45|21
1641247340000|2022-01-03 22:02:20|435.85|430.45|435.96|430.56|435.97|430.57|435.85|430.45|13
1641247350000|2022-01-03 22:02:30|435.95|430.55|436.04|430.64|436.04|430.64|435.95|430.55|13
1641247360000|2022-01-03 22:02:40|436.03|430.63|436.03|430.63|436.05|430.65|436.02|430.62|12
1641247370000|2022-01-03 22:02:50|436.04|430.64|436.25|430.85|436.25|430.85|436.03|430.63|17
1641247380000|2022-01-03 22:03:00|436.24|430.84|436.24|430.84|436.25|430.85|436.24|430.84|3
1641247390000|2022-01-03 22:03:10|436.21|430.81|436.23|430.83|436.24|430.84|436.21|430.81|7
1641247400000|2022-01-03 22:03:20|436.24|430.84|436.45|431.05|436.46|431.06|436.23|430.83|19
1641247410000|2022-01-03 22:03:30|436.5|431.1|436.5|431.1|436.5|431.1|436.5|431.1|1
1641247420000|2022-01-03 22:03:40|436.51|431.11|436.47|431.07|436.51|431.11|436.46|431.06|12
1641247430000|2022-01-03 22:03:50|436.46|431.06|436.42|431.02|436.47|431.07|436.41|431.01|7
1641247440000|2022-01-03 22:04:00|436.4|431|436.42|431.02|436.42|431.02|436.39|430.99|10
1641247450000|2022-01-03 22:04:10|436.41|431.01|436.57|431.17|436.57|431.17|436.4|431|13
1641247460000|2022-01-03 22:04:20|436.58|431.18|436.56|431.16|436.6|431.2|436.55|431.15|15
1641247470000|2022-01-03 22:04:30|436.57|431.17|436.59|431.19|436.62|431.22|436.57|431.17|9
1641247480000|2022-01-03 22:04:40|436.6|431.2|436.59|431.19|436.6|431.2|436.59|431.19|2
1641247490000|2022-01-03 22:04:50|436.56|431.16|436.37|430.97|436.56|431.16|436.36|430.96|15
1641247500000|2022-01-03 22:05:00|436.38|430.98|436.55|431.15|436.55|431.15|436.38|430.98|16
1641247510000|2022-01-03 22:05:10|436.56|431.16|436.71|431.31|436.71|431.31|436.56|431.16|13
1641247520000|2022-01-03 22:05:20|436.75|431.35|436.67|431.27|436.76|431.36|436.65|431.25|20
1641247530000|2022-01-03 22:05:30|436.68|431.28|436.66|431.26|436.69|431.29|436.65|431.25|9
1641247540000|2022-01-03 22:05:40|436.65|431.25|436.64|431.24|436.66|431.26|436.64|431.24|9
1641247550000|2022-01-03 22:05:50|436.65|431.25|436.66|431.26|436.67|431.27|436.65|431.25|5
1641247560000|2022-01-03 22:06:00|436.65|431.25|436.38|430.98|436.65|431.25|436.37|430.97|19
1641247570000|2022-01-03 22:06:10|436.37|430.97|436.39|430.99|436.41|431.01|436.36|430.96|15
1641247580000|2022-01-03 22:06:20|436.4|431|436.37|430.97|436.4|431|436.36|430.96|7
1641247590000|2022-01-03 22:06:30|436.38|430.98|436.73|431.33|436.78|431.38|436.37|430.97|13
1641247600000|2022-01-03 22:06:40|436.72|431.32|436.87|431.47|436.87|431.47|436.72|431.32|15
1641247610000|2022-01-03 22:06:50|436.9|431.5|437.16|431.76|437.16|431.76|436.9|431.5|24
1641247620000|2022-01-03 22:07:00|437.17|431.77|437.15|431.75|437.17|431.77|437.15|431.75|3
1641247630000|2022-01-03 22:07:10|437.14|431.74|437.11|431.71|437.16|431.76|437.1|431.7|8
1641247640000|2022-01-03 22:07:20|437.1|431.7|437.14|431.74|437.14|431.74|437.09|431.69|8
1641247650000|2022-01-03 22:07:30|437.13|431.73|437.1|431.7|437.14|431.74|437.09|431.69|10
1641247660000|2022-01-03 22:07:40|437.09|431.69|436.99|431.59|437.1|431.7|436.99|431.59|10
1641247670000|2022-01-03 22:07:50|436.97|431.57|436.7|431.3|436.97|431.57|436.7|431.3|10
1641247680000|2022-01-03 22:08:00|436.69|431.29|436.63|431.23|436.69|431.29|436.61|431.21|8
1641247690000|2022-01-03 22:08:10|436.62|431.22|436.29|430.89|436.62|431.22|436.29|430.89|17
1641247700000|2022-01-03 22:08:20|436.24|430.84|436.2|430.8|436.24|430.84|436.12|430.72|9
1641247710000|2022-01-03 22:08:30|436.18|430.78|436.17|430.77|436.18|430.78|436.17|430.77|2
1641247720000|2022-01-03 22:08:40|436.13|430.73|436.18|430.78|436.18|430.78|436.13|430.73|11
1641247730000|2022-01-03 22:08:50|436.17|430.77|436.16|430.76|436.17|430.77|436.16|430.76|2
1641247750000|2022-01-03 22:09:10|436.15|430.75|436.33|430.93|436.33|430.93|436.15|430.75|13
1641247760000|2022-01-03 22:09:20|436.37|430.97|436.43|431.03|436.44|431.04|436.37|430.97|15
1641247770000|2022-01-03 22:09:30|436.42|431.02|436.42|431.02|436.42|431.02|436.41|431.01|3
1641247780000|2022-01-03 22:09:40|436.41|431.01|436.37|430.97|436.41|431.01|436.33|430.93|8
1641247790000|2022-01-03 22:09:50|436.38|430.98|436.51|431.11|436.52|431.12|436.37|430.97|15
1641247800000|2022-01-03 22:10:00|436.52|431.12|436.49|431.09|436.56|431.16|436.46|431.06|24
1641247810000|2022-01-03 22:10:10|436.51|431.11|436.54|431.14|436.54|431.14|436.48|431.08|12
1641247820000|2022-01-03 22:10:20|436.49|431.09|436.5|431.1|436.54|431.14|436.48|431.08|8
1641247830000|2022-01-03 22:10:30|436.51|431.11|436.5|431.1|436.54|431.14|436.49|431.09|6
1641247840000|2022-01-03 22:10:40|436.54|431.14|436.47|431.07|436.54|431.14|436.45|431.05|19
1641247850000|2022-01-03 22:10:50|436.48|431.08|436.49|431.09|436.49|431.09|436.47|431.07|6
1641247860000|2022-01-03 22:11:00|436.5|431.1|436.52|431.12|436.54|431.14|436.5|431.1|11
1641247870000|2022-01-03 22:11:10|436.53|431.13|436.54|431.14|436.56|431.16|436.5|431.1|14
1641247880000|2022-01-03 22:11:20|436.55|431.15|436.86|431.46|436.86|431.46|436.54|431.14|22
1641247890000|2022-01-03 22:11:30|436.9|431.5|436.97|431.57|436.99|431.59|436.88|431.48|14
1641247900000|2022-01-03 22:11:40|437.02|431.62|436.93|431.53|437.06|431.66|436.9|431.5|19
1641247910000|2022-01-03 22:11:50|436.95|431.55|436.93|431.53|436.95|431.55|436.92|431.52|5
1641247920000|2022-01-03 22:12:00|436.92|431.52|436.94|431.54|436.96|431.56|436.92|431.52|13
1641247930000|2022-01-03 22:12:10|436.93|431.53|436.94|431.54|436.94|431.54|436.93|431.53|2
1641247940000|2022-01-03 22:12:20|436.95|431.55|437.12|431.72|437.14|431.74|436.95|431.55|9
1641247950000|2022-01-03 22:12:30|437.11|431.71|437.14|431.74|437.16|431.76|437.11|431.71|19
1641247960000|2022-01-03 22:12:40|437.15|431.75|437.08|431.68|437.15|431.75|437.06|431.66|15
1641247970000|2022-01-03 22:12:50|437.09|431.69|437.1|431.7|437.1|431.7|437.09|431.69|2
1641247980000|2022-01-03 22:13:00|437.09|431.69|437.1|431.7|437.11|431.71|437.06|431.66|14
1641247990000|2022-01-03 22:13:10|437.11|431.71|437.13|431.73|437.13|431.73|437.07|431.67|11
1641248000000|2022-01-03 22:13:20|437.12|431.72|437.12|431.72|437.13|431.73|437.12|431.72|5
1641248010000|2022-01-03 22:13:30|437.11|431.71|437.12|431.72|437.12|431.72|437.1|431.7|4
1641248020000|2022-01-03 22:13:40|437.13|431.73|437.13|431.73|437.13|431.73|437.12|431.72|5
1641248030000|2022-01-03 22:13:50|437.12|431.72|436.87|431.47|437.12|431.72|436.84|431.44|20
1641248040000|2022-01-03 22:14:00|436.83|431.43|436.85|431.45|436.87|431.47|436.83|431.43|14
1641248050000|2022-01-03 22:14:10|436.75|431.35|436.78|431.38|436.86|431.46|436.74|431.34|12
1641248060000|2022-01-03 22:14:20|436.84|431.44|436.86|431.46|436.93|431.53|436.84|431.44|15
1641248070000|2022-01-03 22:14:30|436.85|431.45|436.87|431.47|436.91|431.51|436.84|431.44|23
1641248080000|2022-01-03 22:14:40|436.9|431.5|436.9|431.5|436.9|431.5|436.84|431.44|15
1641248090000|2022-01-03 22:14:50|436.87|431.47|436.86|431.46|436.89|431.49|436.86|431.46|8
1641248100000|2022-01-03 22:15:00|436.88|431.48|436.89|431.49|436.91|431.51|436.86|431.46|12
1641248110000|2022-01-03 22:15:10|436.9|431.5|436.74|431.34|436.9|431.5|436.72|431.32|24
1641248120000|2022-01-03 22:15:20|436.75|431.35|436.66|431.26|436.76|431.36|436.62|431.22|18
1641248130000|2022-01-03 22:15:30|436.65|431.25|436.59|431.19|436.66|431.26|436.59|431.19|21
1641248140000|2022-01-03 22:15:40|436.6|431.2|436.63|431.23|436.64|431.24|436.6|431.2|18
1641248150000|2022-01-03 22:15:50|436.64|431.24|436.66|431.26|436.66|431.26|436.62|431.22|10
1641248160000|2022-01-03 22:16:00|436.64|431.24|436.66|431.26|436.66|431.26|436.64|431.24|2
1641248170000|2022-01-03 22:16:10|436.65|431.25|436.66|431.26|436.66|431.26|436.63|431.23|7
1641248180000|2022-01-03 22:16:20|436.65|431.25|436.6|431.2|436.65|431.25|436.56|431.16|11
1641248190000|2022-01-03 22:16:30|436.62|431.22|436.58|431.18|436.64|431.24|436.57|431.17|12
1641248200000|2022-01-03 22:16:40|436.6|431.2|436.69|431.29|436.69|431.29|436.58|431.18|17
1641248210000|2022-01-03 22:16:50|436.68|431.28|436.6|431.2|436.69|431.29|436.6|431.2|15
1641248220000|2022-01-03 22:17:00|436.59|431.19|436.55|431.15|436.6|431.2|436.55|431.15|9
1641248230000|2022-01-03 22:17:10|436.56|431.16|436.59|431.19|436.59|431.19|436.55|431.15|7
1641248240000|2022-01-03 22:17:20|436.58|431.18|436.53|431.13|436.6|431.2|436.53|431.13|14
1641248250000|2022-01-03 22:17:30|436.5|431.1|436.49|431.09|436.53|431.13|436.49|431.09|10
1641248260000|2022-01-03 22:17:40|436.52|431.12|436.49|431.09|436.52|431.12|436.49|431.09|2
1641248270000|2022-01-03 22:17:50|436.5|431.1|436.62|431.22|436.62|431.22|436.49|431.09|16
1641248280000|2022-01-03 22:18:00|436.75|431.35|436.75|431.35|436.8|431.4|436.75|431.35|16
1641248290000|2022-01-03 22:18:10|436.76|431.36|436.76|431.36|436.76|431.36|436.75|431.35|9
1641248300000|2022-01-03 22:18:20|436.75|431.35|436.75|431.35|436.75|431.35|436.75|431.35|1
1641248310000|2022-01-03 22:18:30|436.76|431.36|436.76|431.36|436.76|431.36|436.76|431.36|1
1641248320000|2022-01-03 22:18:40|436.75|431.35|436.78|431.38|436.78|431.38|436.75|431.35|9
1641248330000|2022-01-03 22:18:50|436.8|431.4|436.8|431.4|436.85|431.45|436.79|431.39|16
1641248340000|2022-01-03 22:19:00|436.79|431.39|437.03|431.63|437.03|431.63|436.78|431.38|12
1641248350000|2022-01-03 22:19:10|437.02|431.62|437.07|431.67|437.08|431.68|437.01|431.61|13
1641248360000|2022-01-03 22:19:20|437.06|431.66|437.09|431.69|437.12|431.72|437.06|431.66|5
1641248370000|2022-01-03 22:19:30|437.1|431.7|437.34|431.94|437.36|431.96|437.1|431.7|22
1641248380000|2022-01-03 22:19:40|437.37|431.97|437.33|431.93|437.39|431.99|437.31|431.91|30
1641248390000|2022-01-03 22:19:50|437.34|431.94|437.35|431.95|437.4|432|437.34|431.94|18
1641248400000|2022-01-03 22:20:00|437.37|431.97|437.4|432|437.4|432|437.35|431.95|14
1641248410000|2022-01-03 22:20:10|437.41|432.01|437.42|432.02|437.43|432.03|437.41|432.01|5
1641248420000|2022-01-03 22:20:20|437.43|432.03|437.42|432.02|437.43|432.03|437.37|431.97|14
1641248430000|2022-01-03 22:20:30|437.43|432.03|437.59|432.19|437.61|432.21|437.39|431.99|26
1641248440000|2022-01-03 22:20:40|437.6|432.2|437.75|432.35|437.78|432.38|437.6|432.2|15
1641248450000|2022-01-03 22:20:50|437.76|432.36|437.74|432.34|437.77|432.37|437.74|432.34|8
1641248460000|2022-01-03 22:21:00|437.75|432.35|437.77|432.37|437.77|432.37|437.74|432.34|8
1641248470000|2022-01-03 22:21:10|437.78|432.38|437.57|432.17|437.78|432.38|437.57|432.17|16
1641248480000|2022-01-03 22:21:20|437.55|432.15|437.43|432.03|437.55|432.15|437.43|432.03|27
1641248490000|2022-01-03 22:21:30|437.45|432.05|437.38|431.98|437.46|432.06|437.38|431.98|16
1641248500000|2022-01-03 22:21:40|437.35|431.95|437.35|431.95|437.37|431.97|437.3|431.9|9
1641248510000|2022-01-03 22:21:50|437.45|432.05|437.45|432.05|437.49|432.09|437.44|432.04|16
1641248520000|2022-01-03 22:22:00|437.46|432.06|437.44|432.04|437.48|432.08|437.44|432.04|12
1641248530000|2022-01-03 22:22:10|437.43|432.03|437.39|431.99|437.43|432.03|437.39|431.99|12
1641248540000|2022-01-03 22:22:20|437.4|432|437.36|431.96|437.4|432|437.36|431.96|6
1641248550000|2022-01-03 22:22:30|437.37|431.97|437.36|431.96|437.37|431.97|437.35|431.95|4
1641248560000|2022-01-03 22:22:40|437.37|431.97|437.37|431.97|437.37|431.97|437.37|431.97|1
1641248570000|2022-01-03 22:22:50|437.36|431.96|437.35|431.95|437.37|431.97|437.34|431.94|10
1641248580000|2022-01-03 22:23:00|437.4|432|437.32|431.92|437.4|432|437.29|431.89|20
1641248590000|2022-01-03 22:23:10|437.31|431.91|437.31|431.91|437.35|431.95|437.29|431.89|14
1641248600000|2022-01-03 22:23:20|437.33|431.93|437.32|431.92|437.33|431.93|437.3|431.9|14
1641248610000|2022-01-03 22:23:30|437.33|431.93|437.34|431.94|437.34|431.94|437.32|431.92|3
1641248620000|2022-01-03 22:23:40|437.33|431.93|437.34|431.94|437.35|431.95|437.33|431.93|5
1641248630000|2022-01-03 22:23:50|437.33|431.93|437.33|431.93|437.36|431.96|437.33|431.93|6
1641248640000|2022-01-03 22:24:00|437.35|431.95|437.42|432.02|437.42|432.02|437.34|431.94|10
1641248650000|2022-01-03 22:24:10|437.41|432.01|437.43|432.03|437.43|432.03|437.41|432.01|6
1641248660000|2022-01-03 22:24:20|437.42|432.02|437.42|432.02|437.43|432.03|437.4|432|9
1641248670000|2022-01-03 22:24:30|437.41|432.01|437.4|432|437.45|432.05|437.4|432|14
1641248680000|2022-01-03 22:24:40|437.41|432.01|437.64|432.24|437.64|432.24|437.41|432.01|16
1641248690000|2022-01-03 22:24:50|437.62|432.22|437.61|432.21|437.64|432.24|437.61|432.21|8
1641248700000|2022-01-03 22:25:00|437.6|432.2|437.71|432.31|437.71|432.31|437.6|432.2|13
1641248710000|2022-01-03 22:25:10|437.68|432.28|437.71|432.31|437.71|432.31|437.67|432.27|9
1641248720000|2022-01-03 22:25:20|437.72|432.32|437.67|432.27|437.72|432.32|437.67|432.27|11
1641248730000|2022-01-03 22:25:30|437.68|432.28|437.72|432.32|437.74|432.34|437.68|432.28|10
1641248740000|2022-01-03 22:25:40|437.73|432.33|437.71|432.31|437.73|432.33|437.71|432.31|7
1641248750000|2022-01-03 22:25:50|437.72|432.32|437.7|432.3|437.72|432.32|437.7|432.3|3
1641248770000|2022-01-03 22:26:10|437.71|432.31|437.73|432.33|437.75|432.35|437.7|432.3|14
1641248780000|2022-01-03 22:26:20|437.72|432.32|437.73|432.33|437.75|432.35|437.71|432.31|13
1641248790000|2022-01-03 22:26:30|437.71|432.31|437.73|432.33|437.76|432.36|437.71|432.31|10
1641248800000|2022-01-03 22:26:40|437.71|432.31|437.53|432.13|437.71|432.31|437.52|432.12|22
1641248810000|2022-01-03 22:26:50|437.54|432.14|437.53|432.13|437.54|432.14|437.53|432.13|2
1641248820000|2022-01-03 22:27:00|437.52|432.12|437.49|432.09|437.53|432.13|437.48|432.08|6
1641248830000|2022-01-03 22:27:10|437.5|432.1|437.68|432.28|437.68|432.28|437.5|432.1|13
1641248840000|2022-01-03 22:27:20|437.71|432.31|437.71|432.31|437.74|432.34|437.7|432.3|9
1641248850000|2022-01-03 22:27:30|437.74|432.34|437.72|432.32|437.74|432.34|437.72|432.32|2
1641248860000|2022-01-03 22:27:40|437.73|432.33|437.72|432.32|437.73|432.33|437.72|432.32|4
1641248870000|2022-01-03 22:27:50|437.71|432.31|437.68|432.28|437.71|432.31|437.67|432.27|6
1641248880000|2022-01-03 22:28:00|437.7|432.3|437.76|432.36|437.77|432.37|437.68|432.28|14
1641248890000|2022-01-03 22:28:10|437.75|432.35|437.8|432.4|437.82|432.42|437.72|432.32|20
1641248900000|2022-01-03 22:28:20|437.74|432.34|437.79|432.39|437.79|432.39|437.71|432.31|23
1641248910000|2022-01-03 22:28:30|437.76|432.36|437.77|432.37|437.77|432.37|437.76|432.36|4
1641248920000|2022-01-03 22:28:40|437.78|432.38|437.82|432.42|437.82|432.42|437.78|432.38|4
1641248930000|2022-01-03 22:28:50|437.83|432.43|437.82|432.42|437.83|432.43|437.82|432.42|2
1641248940000|2022-01-03 22:29:00|437.84|432.44|437.84|432.44|437.87|432.47|437.83|432.43|15
1641248950000|2022-01-03 22:29:10|437.83|432.43|437.84|432.44|437.85|432.45|437.82|432.42|9
1641248960000|2022-01-03 22:29:20|437.83|432.43|437.82|432.42|437.83|432.43|437.81|432.41|5
1641248970000|2022-01-03 22:29:30|437.81|432.41|437.81|432.41|437.81|432.41|437.79|432.39|4
1641248980000|2022-01-03 22:29:40|437.82|432.42|437.82|432.42|437.82|432.42|437.82|432.42|1
1641248990000|2022-01-03 22:29:50|437.83|432.43|438.02|432.62|438.08|432.68|437.83|432.43|17
1641249000000|2022-01-03 22:30:00|438.03|432.63|438.52|433.12|438.52|433.12|437.97|432.57|29
1641249010000|2022-01-03 22:30:10|438.56|433.16|438.59|433.19|438.59|433.19|438.5|433.1|14
1641249020000|2022-01-03 22:30:20|438.6|433.2|438.62|433.22|438.62|433.22|438.59|433.19|4
1641249030000|2022-01-03 22:30:30|438.63|433.23|438.61|433.21|438.63|433.23|438.6|433.2|5
1641249040000|2022-01-03 22:30:40|438.6|433.2|438.56|433.16|438.61|433.21|438.52|433.12|11
1641249050000|2022-01-03 22:30:50|438.55|433.15|438.56|433.16|438.56|433.16|438.52|433.12|9
1641249060000|2022-01-03 22:31:00|438.54|433.14|438.6|433.2|438.67|433.27|438.54|433.14|17
1641249070000|2022-01-03 22:31:10|438.59|433.19|438.62|433.22|438.62|433.22|438.59|433.19|11
1641249080000|2022-01-03 22:31:20|438.61|433.21|438.55|433.15|438.62|433.22|438.55|433.15|9
1641249090000|2022-01-03 22:31:30|438.56|433.16|438.53|433.13|438.56|433.16|438.49|433.09|8
1641249100000|2022-01-03 22:31:40|438.52|433.12|438.48|433.08|438.55|433.15|438.44|433.04|21
1641249110000|2022-01-03 22:31:50|438.45|433.05|438.41|433.01|438.48|433.08|438.39|432.99|12
1641249120000|2022-01-03 22:32:00|438.38|432.98|438.29|432.89|438.42|433.02|438.29|432.89|13
1641249130000|2022-01-03 22:32:10|438.33|432.93|438.32|432.92|438.36|432.96|438.26|432.86|17
1641249140000|2022-01-03 22:32:20|438.31|432.91|438.32|432.92|438.34|432.94|438.28|432.88|21
1641249150000|2022-01-03 22:32:30|438.31|432.91|438.3|432.9|438.33|432.93|438.29|432.89|16
1641249160000|2022-01-03 22:32:40|438.31|432.91|438.31|432.91|438.31|432.91|438.3|432.9|5
1641249170000|2022-01-03 22:32:50|438.3|432.9|438.31|432.91|438.32|432.92|438.3|432.9|10
1641249180000|2022-01-03 22:33:00|438.3|432.9|438.27|432.87|438.31|432.91|438.27|432.87|4
1641249190000|2022-01-03 22:33:10|438.28|432.88|438.3|432.9|438.31|432.91|438.28|432.88|4
1641249200000|2022-01-03 22:33:20|438.32|432.92|438.28|432.88|438.32|432.92|438.28|432.88|11
1641249210000|2022-01-03 22:33:30|438.29|432.89|438.29|432.89|438.3|432.9|438.28|432.88|9
1641249220000|2022-01-03 22:33:40|438.3|432.9|438.32|432.92|438.32|432.92|438.3|432.9|7
1641249230000|2022-01-03 22:33:50|438.33|432.93|438.33|432.93|438.37|432.97|438.32|432.92|11
1641249240000|2022-01-03 22:34:00|438.32|432.92|438.46|433.06|438.47|433.07|438.32|432.92|15
1641249250000|2022-01-03 22:34:10|438.47|433.07|438.54|433.14|438.54|433.14|438.47|433.07|14
1641249260000|2022-01-03 22:34:20|438.55|433.15|438.54|433.14|438.55|433.15|438.54|433.14|2
1641249280000|2022-01-03 22:34:40|438.57|433.17|438.54|433.14|438.57|433.17|438.54|433.14|4
1641249290000|2022-01-03 22:34:50|438.55|433.15|438.53|433.13|438.55|433.15|438.53|433.13|3
1641249300000|2022-01-03 22:35:00|438.54|433.14|438.52|433.12|438.54|433.14|438.52|433.12|3
1641249310000|2022-01-03 22:35:10|438.53|433.13|438.51|433.11|438.53|433.13|438.51|433.11|5
1641249320000|2022-01-03 22:35:20|438.52|433.12|438.51|433.11|438.52|433.12|438.51|433.11|2
1641249340000|2022-01-03 22:35:40|438.5|433.1|438.51|433.11|438.51|433.11|438.5|433.1|4
1641249350000|2022-01-03 22:35:50|438.47|433.07|438.47|433.07|438.47|433.07|438.47|433.07|1
1641249360000|2022-01-03 22:36:00|438.48|433.08|438.44|433.04|438.48|433.08|438.44|433.04|7
1641249370000|2022-01-03 22:36:10|438.48|433.08|438.44|433.04|438.49|433.09|438.44|433.04|13
1641249380000|2022-01-03 22:36:20|438.48|433.08|438.46|433.06|438.49|433.09|438.46|433.06|8
1641249390000|2022-01-03 22:36:30|438.45|433.05|438.48|433.08|438.48|433.08|438.44|433.04|5
1641249400000|2022-01-03 22:36:40|438.47|433.07|438.47|433.07|438.47|433.07|438.47|433.07|1
1641249410000|2022-01-03 22:36:50|438.46|433.06|438.42|433.02|438.46|433.06|438.41|433.01|5
1641249420000|2022-01-03 22:37:00|438.41|433.01|438.4|433|438.41|433.01|438.4|433|6
1641249430000|2022-01-03 22:37:10|438.39|432.99|438.4|433|438.4|433|438.39|432.99|4
1641249440000|2022-01-03 22:37:20|438.39|432.99|438.4|433|438.4|433|438.38|432.98|5
1641249460000|2022-01-03 22:37:40|438.39|432.99|438.4|433|438.4|433|438.39|432.99|2
1641249470000|2022-01-03 22:37:50|438.41|433.01|438.39|432.99|438.41|433.01|438.38|432.98|5
1641249480000|2022-01-03 22:38:00|438.38|432.98|438.4|433|438.44|433.04|438.38|432.98|7
1641249490000|2022-01-03 22:38:10|438.44|433.04|438.55|433.15|438.56|433.16|438.44|433.04|19
1641249500000|2022-01-03 22:38:20|438.59|433.19|438.67|433.27|438.68|433.28|438.59|433.19|7
1641249510000|2022-01-03 22:38:30|438.68|433.28|438.59|433.19|438.68|433.28|438.58|433.18|10
1641249520000|2022-01-03 22:38:40|438.6|433.2|438.69|433.29|438.69|433.29|438.58|433.18|18
1641249530000|2022-01-03 22:38:50|438.7|433.3|438.73|433.33|438.73|433.33|438.67|433.27|11
1641249540000|2022-01-03 22:39:00|438.75|433.35|438.82|433.42|438.84|433.44|438.75|433.35|8
1641249550000|2022-01-03 22:39:10|438.83|433.43|438.91|433.51|438.91|433.51|438.83|433.43|16
1641249560000|2022-01-03 22:39:20|438.88|433.48|438.86|433.46|438.88|433.48|438.85|433.45|8
1641249570000|2022-01-03 22:39:30|438.87|433.47|438.87|433.47|438.87|433.47|438.86|433.46|9
1641249590000|2022-01-03 22:39:50|438.86|433.46|438.79|433.39|438.86|433.46|438.75|433.35|24
1641249600000|2022-01-03 22:40:00|438.78|433.38|438.64|433.24|438.79|433.39|438.64|433.24|13
1641249610000|2022-01-03 22:40:10|438.61|433.21|438.63|433.23|438.64|433.24|438.59|433.19|8
1641249620000|2022-01-03 22:40:20|438.65|433.25|438.61|433.21|438.72|433.32|438.6|433.2|13
1641249630000|2022-01-03 22:40:30|438.63|433.23|438.63|433.23|438.63|433.23|438.63|433.23|1
1641249640000|2022-01-03 22:40:40|438.64|433.24|438.63|433.23|438.65|433.25|438.63|433.23|3
1641249650000|2022-01-03 22:40:50|438.62|433.22|438.62|433.22|438.63|433.23|438.59|433.19|13
1641249660000|2022-01-03 22:41:00|438.64|433.24|438.54|433.14|438.64|433.24|438.54|433.14|4
1641249670000|2022-01-03 22:41:10|438.56|433.16|438.55|433.15|438.63|433.23|438.54|433.14|8
1641249680000|2022-01-03 22:41:20|438.56|433.16|438.61|433.21|438.61|433.21|438.55|433.15|4
1641249690000|2022-01-03 22:41:30|438.62|433.22|438.61|433.21|438.62|433.22|438.61|433.21|2
1641249700000|2022-01-03 22:41:40|438.6|433.2|438.61|433.21|438.62|433.22|438.6|433.2|11
1641249710000|2022-01-03 22:41:50|438.6|433.2|438.61|433.21|438.61|433.21|438.6|433.2|4
1641249720000|2022-01-03 22:42:00|438.62|433.22|438.55|433.15|438.62|433.22|438.55|433.15|7
1641249730000|2022-01-03 22:42:10|438.53|433.13|438.51|433.11|438.54|433.14|438.5|433.1|9
1641249740000|2022-01-03 22:42:20|438.53|433.13|438.44|433.04|438.54|433.14|438.44|433.04|11
1641249750000|2022-01-03 22:42:30|438.47|433.07|438.43|433.03|438.47|433.07|438.43|433.03|3
1641249760000|2022-01-03 22:42:40|438.44|433.04|438.35|432.95|438.44|433.04|438.34|432.94|12
1641249770000|2022-01-03 22:42:50|438.34|432.94|438.27|432.87|438.34|432.94|438.24|432.84|11
1641249780000|2022-01-03 22:43:00|438.31|432.91|438.28|432.88|438.31|432.91|438.22|432.82|9
1641249790000|2022-01-03 22:43:10|438.25|432.85|438.25|432.85|438.33|432.93|438.24|432.84|16
1641249800000|2022-01-03 22:43:20|438.27|432.87|438.02|432.62|438.3|432.9|437.97|432.57|15
1641249810000|2022-01-03 22:43:30|437.97|432.57|437.47|432.07|438.01|432.61|437.41|432.01|32
1641249820000|2022-01-03 22:43:40|437.39|431.99|437.17|431.77|437.42|432.02|437.04|431.64|28
1641249830000|2022-01-03 22:43:50|437.18|431.78|437.3|431.9|437.32|431.92|437.17|431.77|14
1641249840000|2022-01-03 22:44:00|437.29|431.89|437.29|431.89|437.3|431.9|437.24|431.84|10
1641249850000|2022-01-03 22:44:10|437.3|431.9|437.38|431.98|437.38|431.98|437.3|431.9|12
1641249860000|2022-01-03 22:44:20|437.36|431.96|437.47|432.07|437.49|432.09|437.36|431.96|14
1641249870000|2022-01-03 22:44:30|437.49|432.09|437.45|432.05|437.51|432.11|437.45|432.05|17
1641249880000|2022-01-03 22:44:40|437.46|432.06|437.46|432.06|437.48|432.08|437.43|432.03|7
1641249890000|2022-01-03 22:44:50|437.47|432.07|437.46|432.06|437.49|432.09|437.46|432.06|6
1641249900000|2022-01-03 22:45:00|437.45|432.05|437.46|432.06|437.51|432.11|437.45|432.05|6
1641249910000|2022-01-03 22:45:10|437.47|432.07|437.56|432.16|437.57|432.17|437.45|432.05|12
1641249920000|2022-01-03 22:45:20|437.59|432.19|437.59|432.19|437.59|432.19|437.59|432.19|1
1641249930000|2022-01-03 22:45:30|437.6|432.2|437.79|432.39|437.79|432.39|437.6|432.2|19
1641249940000|2022-01-03 22:45:40|437.76|432.36|437.87|432.47|437.9|432.5|437.76|432.36|21
1641249950000|2022-01-03 22:45:50|437.88|432.48|437.87|432.47|437.88|432.48|437.87|432.47|6
1641249960000|2022-01-03 22:46:00|437.86|432.46|437.86|432.46|437.87|432.47|437.86|432.46|7
1641249970000|2022-01-03 22:46:10|437.83|432.43|437.82|432.42|437.86|432.46|437.82|432.42|7
1641249980000|2022-01-03 22:46:20|437.83|432.43|437.84|432.44|437.85|432.45|437.83|432.43|8
1641249990000|2022-01-03 22:46:30|437.83|432.43|437.66|432.26|437.84|432.44|437.63|432.23|16
1641250000000|2022-01-03 22:46:40|437.64|432.24|437.54|432.14|437.65|432.25|437.42|432.02|25
1641250010000|2022-01-03 22:46:50|437.53|432.13|437.49|432.09|437.53|432.13|437.46|432.06|13
1641250020000|2022-01-03 22:47:00|437.5|432.1|437.45|432.05|437.5|432.1|437.42|432.02|20
1641250030000|2022-01-03 22:47:10|437.43|432.03|437.17|431.77|437.43|432.03|437.17|431.77|16
1641250040000|2022-01-03 22:47:20|437.16|431.76|437.15|431.75|437.17|431.77|437.13|431.73|10
1641250050000|2022-01-03 22:47:30|437.14|431.74|437|431.6|437.17|431.77|436.94|431.54|20
1641250060000|2022-01-03 22:47:40|436.93|431.53|437.04|431.64|437.13|431.73|436.9|431.5|14
1641250070000|2022-01-03 22:47:50|437.09|431.69|437.35|431.95|437.38|431.98|437.04|431.64|22
1641250080000|2022-01-03 22:48:00|437.34|431.94|437.2|431.8|437.35|431.95|437.1|431.7|28
1641250090000|2022-01-03 22:48:10|437.16|431.76|437.22|431.82|437.23|431.83|437.11|431.71|11
1641250100000|2022-01-03 22:48:20|437.17|431.77|437.17|431.77|437.18|431.78|437.17|431.77|3
1641250110000|2022-01-03 22:48:30|437.16|431.76|437.08|431.68|437.16|431.76|437.07|431.67|15
1641250120000|2022-01-03 22:48:40|437.09|431.69|436.99|431.59|437.1|431.7|436.95|431.55|21
1641250130000|2022-01-03 22:48:50|436.97|431.57|436.93|431.53|437.03|431.63|436.93|431.53|25
1641250140000|2022-01-03 22:49:00|436.96|431.56|436.76|431.36|437.01|431.61|436.76|431.36|28
1641250150000|2022-01-03 22:49:10|436.77|431.37|436.7|431.3|436.79|431.39|436.69|431.29|19
1641250160000|2022-01-03 22:49:20|436.69|431.29|436.71|431.31|436.75|431.35|436.68|431.28|12
1641250170000|2022-01-03 22:49:30|436.73|431.33|436.91|431.51|436.94|431.54|436.73|431.33|16
1641250180000|2022-01-03 22:49:40|436.88|431.48|436.8|431.4|436.9|431.5|436.8|431.4|13
1641250190000|2022-01-03 22:49:50|436.78|431.38|436.8|431.4|436.84|431.44|436.78|431.38|16
1641250200000|2022-01-03 22:50:00|436.79|431.39|436.75|431.35|436.83|431.43|436.71|431.31|13
1641250210000|2022-01-03 22:50:10|436.72|431.32|436.66|431.26|436.72|431.32|436.65|431.25|6
1641250220000|2022-01-03 22:50:20|436.67|431.27|436.5|431.1|436.67|431.27|436.48|431.08|18
1641250230000|2022-01-03 22:50:30|436.55|431.15|436.44|431.04|436.55|431.15|436.39|430.99|24
1641250240000|2022-01-03 22:50:40|436.42|431.02|436.5|431.1|436.52|431.12|436.39|430.99|19
1641250250000|2022-01-03 22:50:50|436.49|431.09|436.47|431.07|436.49|431.09|436.41|431.01|14
1641250260000|2022-01-03 22:51:00|436.46|431.06|436.48|431.08|436.49|431.09|436.46|431.06|10
1641250270000|2022-01-03 22:51:10|436.47|431.07|436.45|431.05|436.5|431.1|436.45|431.05|10
1641250280000|2022-01-03 22:51:20|436.46|431.06|436.45|431.05|436.47|431.07|436.44|431.04|6
1641250290000|2022-01-03 22:51:30|436.46|431.06|436.56|431.16|436.58|431.18|436.42|431.02|14
1641250300000|2022-01-03 22:51:40|436.57|431.17|436.69|431.29|436.69|431.29|436.54|431.14|17
1641250310000|2022-01-03 22:51:50|436.64|431.24|436.64|431.24|436.65|431.25|436.62|431.22|14
1641250320000|2022-01-03 22:52:00|436.65|431.25|436.67|431.27|436.72|431.32|436.64|431.24|16
1641250330000|2022-01-03 22:52:10|436.66|431.26|436.7|431.3|436.7|431.3|436.66|431.26|9
1641250340000|2022-01-03 22:52:20|436.73|431.33|436.7|431.3|436.73|431.33|436.68|431.28|6
1641250350000|2022-01-03 22:52:30|436.67|431.27|436.73|431.33|436.74|431.34|436.67|431.27|15
1641250360000|2022-01-03 22:52:40|436.72|431.32|436.72|431.32|436.72|431.32|436.66|431.26|19
1641250370000|2022-01-03 22:52:50|436.7|431.3|436.79|431.39|436.79|431.39|436.7|431.3|14
1641250380000|2022-01-03 22:53:00|436.78|431.38|436.88|431.48|436.88|431.48|436.77|431.37|14
1641250390000|2022-01-03 22:53:10|436.87|431.47|436.84|431.44|436.88|431.48|436.8|431.4|11
1641250400000|2022-01-03 22:53:20|436.8|431.4|436.82|431.42|436.84|431.44|436.8|431.4|7
1641250410000|2022-01-03 22:53:30|436.81|431.41|436.81|431.41|436.81|431.41|436.81|431.41|1
1641250420000|2022-01-03 22:53:40|436.82|431.42|436.81|431.41|436.84|431.44|436.78|431.38|13
1641250430000|2022-01-03 22:53:50|436.82|431.42|436.81|431.41|436.82|431.42|436.77|431.37|7
1641250440000|2022-01-03 22:54:00|436.82|431.42|436.83|431.43|436.85|431.45|436.8|431.4|8
1641250450000|2022-01-03 22:54:10|436.85|431.45|436.85|431.45|436.85|431.45|436.85|431.45|1
1641250460000|2022-01-03 22:54:20|436.84|431.44|436.84|431.44|436.85|431.45|436.84|431.44|9
1641250470000|2022-01-03 22:54:30|436.85|431.45|436.89|431.49|436.89|431.49|436.84|431.44|5
1641250480000|2022-01-03 22:54:40|436.94|431.54|436.96|431.56|437.06|431.66|436.9|431.5|22
1641250490000|2022-01-03 22:54:50|436.95|431.55|436.82|431.42|436.97|431.57|436.81|431.41|17
1641250500000|2022-01-03 22:55:00|436.84|431.44|436.85|431.45|436.88|431.48|436.84|431.44|13
1641250510000|2022-01-03 22:55:10|436.86|431.46|436.85|431.45|436.87|431.47|436.85|431.45|8
1641250520000|2022-01-03 22:55:20|436.86|431.46|436.83|431.43|436.86|431.46|436.83|431.43|6
1641250530000|2022-01-03 22:55:30|436.84|431.44|436.85|431.45|436.86|431.46|436.83|431.43|8
1641250540000|2022-01-03 22:55:40|436.84|431.44|436.88|431.48|436.9|431.5|436.83|431.43|15
1641250550000|2022-01-03 22:55:50|436.9|431.5|436.87|431.47|436.9|431.5|436.85|431.45|9
1641250560000|2022-01-03 22:56:00|436.88|431.48|436.72|431.32|436.91|431.51|436.69|431.29|11
1641250570000|2022-01-03 22:56:10|436.73|431.33|436.66|431.26|436.73|431.33|436.64|431.24|17
1641250580000|2022-01-03 22:56:20|436.68|431.28|436.83|431.43|436.86|431.46|436.68|431.28|26
1641250590000|2022-01-03 22:56:30|436.85|431.45|436.93|431.53|436.93|431.53|436.78|431.38|18
1641250600000|2022-01-03 22:56:40|436.92|431.52|437.01|431.61|437.01|431.61|436.91|431.51|11
1641250610000|2022-01-03 22:56:50|437|431.6|437.06|431.66|437.06|431.66|436.94|431.54|24
1641250620000|2022-01-03 22:57:00|437.07|431.67|437.04|431.64|437.07|431.67|436.97|431.57|9
1641250630000|2022-01-03 22:57:10|437.01|431.61|436.95|431.55|437.04|431.64|436.94|431.54|15
1641250660000|2022-01-03 22:57:40|436.93|431.53|436.94|431.54|436.94|431.54|436.92|431.52|4
1641250670000|2022-01-03 22:57:50|436.95|431.55|436.94|431.54|436.99|431.59|436.89|431.49|19
1641250680000|2022-01-03 22:58:00|436.93|431.53|436.92|431.52|436.94|431.54|436.91|431.51|5
1641250690000|2022-01-03 22:58:10|436.93|431.53|436.93|431.53|436.93|431.53|436.93|431.53|1
1641250700000|2022-01-03 22:58:20|436.92|431.52|436.92|431.52|436.92|431.52|436.92|431.52|1
1641250710000|2022-01-03 22:58:30|436.93|431.53|436.92|431.52|436.93|431.53|436.92|431.52|2
1641250730000|2022-01-03 22:58:50|436.89|431.49|436.92|431.52|436.92|431.52|436.89|431.49|3
1641250740000|2022-01-03 22:59:00|436.91|431.51|436.91|431.51|436.91|431.51|436.88|431.48|5
1641250750000|2022-01-03 22:59:10|436.88|431.48|436.88|431.48|436.99|431.59|436.81|431.41|17
1641250760000|2022-01-03 22:59:20|436.86|431.46|436.85|431.45|436.93|431.53|436.83|431.43|13
1641250770000|2022-01-03 22:59:30|436.86|431.46|436.87|431.47|436.89|431.49|436.85|431.45|6
1641250780000|2022-01-03 22:59:40|436.88|431.48|436.89|431.49|436.9|431.5|436.87|431.47|9
1641250790000|2022-01-03 22:59:50|436.88|431.48|436.87|431.47|436.88|431.48|436.87|431.47|2
1641250800000|2022-01-03 23:00:00|436.85|431.45|436.82|431.42|436.9|431.5|436.82|431.42|16
1641250810000|2022-01-03 23:00:10|436.84|431.44|437.09|431.69|437.09|431.69|436.84|431.44|30
1641250820000|2022-01-03 23:00:20|437.17|431.77|437.12|431.72|437.22|431.82|437.09|431.69|32
1641250830000|2022-01-03 23:00:30|437.13|431.73|437.12|431.72|437.14|431.74|437.08|431.68|22
1641250840000|2022-01-03 23:00:40|437.11|431.71|437.21|431.81|437.21|431.81|437.04|431.64|18
1641250850000|2022-01-03 23:00:50|437.2|431.8|437.34|431.94|437.34|431.94|437.17|431.77|19
1641250860000|2022-01-03 23:01:00|437.33|431.93|437.19|431.79|437.37|431.97|437.16|431.76|19
1641250870000|2022-01-03 23:01:10|437.21|431.81|437.18|431.78|437.21|431.81|437.13|431.73|18
1641250880000|2022-01-03 23:01:20|437.17|431.77|437.12|431.72|437.19|431.79|437.12|431.72|17
1641250890000|2022-01-03 23:01:30|437.14|431.74|437.07|431.67|437.16|431.76|437.05|431.65|13
1641250900000|2022-01-03 23:01:40|437.03|431.63|437.2|431.8|437.24|431.84|436.96|431.56|26
1641250910000|2022-01-03 23:01:50|437.19|431.79|437.15|431.75|437.23|431.83|437.14|431.74|24
1641250920000|2022-01-03 23:02:00|437.14|431.74|437.1|431.7|437.14|431.74|437.02|431.62|17
1641250930000|2022-01-03 23:02:10|437.13|431.73|437.1|431.7|437.14|431.74|437.09|431.69|15
1641250940000|2022-01-03 23:02:20|437.09|431.69|437.07|431.67|437.13|431.73|437.05|431.65|9
1641250950000|2022-01-03 23:02:30|437.06|431.66|437.07|431.67|437.08|431.68|437.04|431.64|8
1641250960000|2022-01-03 23:02:40|437.08|431.68|436.97|431.57|437.08|431.68|436.9|431.5|20
1641250970000|2022-01-03 23:02:50|436.98|431.58|436.91|431.51|436.98|431.58|436.89|431.49|12
1641250980000|2022-01-03 23:03:00|436.88|431.48|436.86|431.46|436.94|431.54|436.86|431.46|14
1641250990000|2022-01-03 23:03:10|436.8|431.4|436.64|431.24|436.82|431.42|436.55|431.15|25
1641251000000|2022-01-03 23:03:20|436.63|431.23|436.5|431.1|436.64|431.24|436.5|431.1|9
1641251010000|2022-01-03 23:03:30|436.49|431.09|436.31|430.91|436.49|431.09|436.31|430.91|18
1641251020000|2022-01-03 23:03:40|436.28|430.88|436.16|430.76|436.3|430.9|436.09|430.69|22
1641251030000|2022-01-03 23:03:50|436.2|430.8|436.26|430.86|436.28|430.88|436.2|430.8|18
1641251040000|2022-01-03 23:04:00|436.27|430.87|436.28|430.88|436.3|430.9|436.26|430.86|10
1641251050000|2022-01-03 23:04:10|436.29|430.89|436.43|431.03|436.43|431.03|436.28|430.88|18
1641251060000|2022-01-03 23:04:20|436.45|431.05|436.52|431.12|436.55|431.15|436.4|431|18
1641251070000|2022-01-03 23:04:30|436.51|431.11|436.58|431.18|436.61|431.21|436.5|431.1|24
1641251080000|2022-01-03 23:04:40|436.57|431.17|436.61|431.21|436.63|431.23|436.56|431.16|11
1641251090000|2022-01-03 23:04:50|436.6|431.2|436.39|430.99|436.65|431.25|436.35|430.95|19
1641251100000|2022-01-03 23:05:00|436.4|431|436.52|431.12|436.55|431.15|436.4|431|17
1641251110000|2022-01-03 23:05:10|436.53|431.13|436.72|431.32|436.72|431.32|436.52|431.12|18
1641251120000|2022-01-03 23:05:20|436.76|431.36|436.56|431.16|436.79|431.39|436.5|431.1|25
1641251130000|2022-01-03 23:05:30|436.61|431.21|436.87|431.47|436.96|431.56|436.59|431.19|26
1641251140000|2022-01-03 23:05:40|436.86|431.46|437.18|431.78|437.2|431.8|436.83|431.43|30
1641251150000|2022-01-03 23:05:50|437.2|431.8|437.13|431.73|437.2|431.8|437.12|431.72|20
1641251160000|2022-01-03 23:06:00|437.14|431.74|437.18|431.78|437.2|431.8|437.1|431.7|23
1641251170000|2022-01-03 23:06:10|437.19|431.79|437.55|432.15|437.55|432.15|437.11|431.71|27
1641251180000|2022-01-03 23:06:20|437.64|432.24|437.78|432.38|437.78|432.38|437.49|432.09|29
1641251190000|2022-01-03 23:06:30|437.81|432.41|437.77|432.37|437.97|432.57|437.77|432.37|28
1641251200000|2022-01-03 23:06:40|437.76|432.36|437.8|432.4|437.83|432.43|437.68|432.28|19
1641251210000|2022-01-03 23:06:50|437.79|432.39|437.49|432.09|437.8|432.4|437.47|432.07|16
1641251220000|2022-01-03 23:07:00|437.51|432.11|437.5|432.1|437.52|432.12|437.49|432.09|7
1641251230000|2022-01-03 23:07:10|437.49|432.09|437.24|431.84|437.49|432.09|437.09|431.69|20
1641251240000|2022-01-03 23:07:20|437.25|431.85|437.38|431.98|437.41|432.01|437.23|431.83|20
1641251250000|2022-01-03 23:07:30|437.37|431.97|437.39|431.99|437.47|432.07|437.36|431.96|16
1641251260000|2022-01-03 23:07:40|437.31|431.91|437.31|431.91|437.31|431.91|437.31|431.91|1
1641251270000|2022-01-03 23:07:50|437.3|431.9|437.32|431.92|437.36|431.96|437.3|431.9|18
1641251280000|2022-01-03 23:08:00|437.34|431.94|437.23|431.83|437.34|431.94|437.23|431.83|18
1641251290000|2022-01-03 23:08:10|437.25|431.85|437.41|432.01|437.41|432.01|437.23|431.83|23
1641251300000|2022-01-03 23:08:20|437.38|431.98|437.4|432|437.42|432.02|437.32|431.92|22
1641251310000|2022-01-03 23:08:30|437.38|431.98|437.23|431.83|437.38|431.98|437.21|431.81|11
1641251320000|2022-01-03 23:08:40|437.24|431.84|437.34|431.94|437.36|431.96|437.24|431.84|15
1641251330000|2022-01-03 23:08:50|437.32|431.92|437.32|431.92|437.34|431.94|437.32|431.92|17
1641251340000|2022-01-03 23:09:00|437.33|431.93|437.3|431.9|437.34|431.94|437.3|431.9|14
1641251350000|2022-01-03 23:09:10|437.31|431.91|437.26|431.86|437.33|431.93|437.26|431.86|13
1641251360000|2022-01-03 23:09:20|437.25|431.85|437.28|431.88|437.3|431.9|437.22|431.82|16
1641251370000|2022-01-03 23:09:30|437.27|431.87|437.27|431.87|437.28|431.88|437.23|431.83|15
1641251380000|2022-01-03 23:09:40|437.25|431.85|437.06|431.66|437.25|431.85|436.98|431.58|24
1641251390000|2022-01-03 23:09:50|437.05|431.65|437.14|431.74|437.15|431.75|437.05|431.65|13
1641251400000|2022-01-03 23:10:00|437.12|431.72|437.12|431.72|437.14|431.74|437.05|431.65|15
1641251410000|2022-01-03 23:10:10|437.1|431.7|437.09|431.69|437.1|431.7|437.09|431.69|2
1641251420000|2022-01-03 23:10:20|437.12|431.72|437.11|431.71|437.17|431.77|437.04|431.64|20
1641251430000|2022-01-03 23:10:30|437.09|431.69|437.24|431.84|437.24|431.84|437.09|431.69|21
1641251440000|2022-01-03 23:10:40|437.25|431.85|437.28|431.88|437.28|431.88|437.25|431.85|6
1641251450000|2022-01-03 23:10:50|437.29|431.89|437.49|432.09|437.59|432.19|437.28|431.88|20
1641251460000|2022-01-03 23:11:00|437.48|432.08|437.48|432.08|437.48|432.08|437.47|432.07|3
1641251470000|2022-01-03 23:11:10|437.47|432.07|437.68|432.28|437.72|432.32|437.47|432.07|26
1641251480000|2022-01-03 23:11:20|437.7|432.3|437.78|432.38|437.82|432.42|437.59|432.19|25
1641251490000|2022-01-03 23:11:30|437.75|432.35|437.85|432.45|437.85|432.45|437.64|432.24|28
1641251500000|2022-01-03 23:11:40|437.91|432.51|438.08|432.68|438.11|432.71|437.88|432.48|26
1641251510000|2022-01-03 23:11:50|438.02|432.62|438.1|432.7|438.18|432.78|437.98|432.58|29
1641251520000|2022-01-03 23:12:00|438.15|432.75|437.99|432.59|438.16|432.76|437.99|432.59|27
1641251530000|2022-01-03 23:12:10|438|432.6|438.09|432.69|438.09|432.69|437.95|432.55|24
1641251540000|2022-01-03 23:12:20|438.08|432.68|437.98|432.58|438.1|432.7|437.96|432.56|18
1641251550000|2022-01-03 23:12:30|437.97|432.57|437.98|432.58|438.02|432.62|437.96|432.56|7
1641251560000|2022-01-03 23:12:40|437.97|432.57|437.97|432.57|438.06|432.66|437.96|432.56|21
1641251570000|2022-01-03 23:12:50|437.98|432.58|438.02|432.62|438.06|432.66|437.98|432.58|19
1641251580000|2022-01-03 23:13:00|438.01|432.61|437.99|432.59|438.03|432.63|437.97|432.57|15
1641251590000|2022-01-03 23:13:10|438|432.6|438.01|432.61|438.01|432.61|437.98|432.58|11
1641251600000|2022-01-03 23:13:20|438|432.6|438.01|432.61|438.02|432.62|437.98|432.58|8
1641251610000|2022-01-03 23:13:30|438|432.6|437.98|432.58|438.02|432.62|437.98|432.58|8
1641251620000|2022-01-03 23:13:40|437.99|432.59|437.96|432.56|438.01|432.61|437.95|432.55|16
1641251630000|2022-01-03 23:13:50|437.93|432.53|437.85|432.45|437.96|432.56|437.78|432.38|34
1641251640000|2022-01-03 23:14:00|437.82|432.42|437.75|432.35|437.86|432.46|437.75|432.35|15
1641251650000|2022-01-03 23:14:10|437.76|432.36|437.81|432.41|437.82|432.42|437.74|432.34|24
1641251660000|2022-01-03 23:14:20|437.79|432.39|437.76|432.36|437.79|432.39|437.72|432.32|15
1641251670000|2022-01-03 23:14:30|437.77|432.37|437.74|432.34|437.79|432.39|437.74|432.34|7
1641251680000|2022-01-03 23:14:40|437.73|432.33|437.81|432.41|437.81|432.41|437.72|432.32|14
1641251690000|2022-01-03 23:14:50|437.8|432.4|437.79|432.39|437.81|432.41|437.78|432.38|8
1641251700000|2022-01-03 23:15:00|437.78|432.38|437.68|432.28|437.78|432.38|437.68|432.28|20
1641251710000|2022-01-03 23:15:10|437.69|432.29|437.67|432.27|437.72|432.32|437.61|432.21|23
1641251720000|2022-01-03 23:15:20|437.61|432.21|437.62|432.22|437.66|432.26|437.57|432.17|17
1641251730000|2022-01-03 23:15:30|437.59|432.19|437.59|432.19|437.62|432.22|437.59|432.19|5
1641251740000|2022-01-03 23:15:40|437.61|432.21|437.61|432.21|437.64|432.24|437.59|432.19|17
1641251750000|2022-01-03 23:15:50|437.62|432.22|437.59|432.19|437.65|432.25|437.57|432.17|19
1641251760000|2022-01-03 23:16:00|437.58|432.18|437.57|432.17|437.59|432.19|437.57|432.17|4
1641251770000|2022-01-03 23:16:10|437.55|432.15|437.55|432.15|437.56|432.16|437.54|432.14|12
1641251780000|2022-01-03 23:16:20|437.54|432.14|437.62|432.22|437.62|432.22|437.53|432.13|16
1641251790000|2022-01-03 23:16:30|437.63|432.23|437.72|432.32|437.78|432.38|437.6|432.2|27
1641251800000|2022-01-03 23:16:40|437.75|432.35|437.9|432.5|437.95|432.55|437.73|432.33|27
1641251810000|2022-01-03 23:16:50|437.88|432.48|437.81|432.41|437.92|432.52|437.81|432.41|26
1641251820000|2022-01-03 23:17:00|437.82|432.42|437.82|432.42|437.86|432.46|437.81|432.41|20
1641251830000|2022-01-03 23:17:10|437.83|432.43|437.87|432.47|437.91|432.51|437.82|432.42|20
1641251840000|2022-01-03 23:17:20|437.88|432.48|437.85|432.45|437.9|432.5|437.8|432.4|14
1641251850000|2022-01-03 23:17:30|437.84|432.44|437.95|432.55|437.97|432.57|437.84|432.44|26
1641251860000|2022-01-03 23:17:40|437.94|432.54|437.92|432.52|437.97|432.57|437.9|432.5|23
1641251870000|2022-01-03 23:17:50|437.93|432.53|437.94|432.54|437.99|432.59|437.91|432.51|24
1641251880000|2022-01-03 23:18:00|437.89|432.49|438.05|432.65|438.11|432.71|437.89|432.49|23
1641251890000|2022-01-03 23:18:10|438.04|432.64|438.06|432.66|438.07|432.67|438.04|432.64|15
1641251900000|2022-01-03 23:18:20|438.05|432.65|438.04|432.64|438.07|432.67|438.03|432.63|10
1641251910000|2022-01-03 23:18:30|438.02|432.62|438.11|432.71|438.11|432.71|438.01|432.61|19
1641251920000|2022-01-03 23:18:40|438.01|432.61|438.11|432.71|438.12|432.72|438.01|432.61|13
1641251930000|2022-01-03 23:18:50|438.1|432.7|437.98|432.58|438.11|432.71|437.98|432.58|17
1641251940000|2022-01-03 23:19:00|438.02|432.62|438.03|432.63|438.05|432.65|437.96|432.56|23
1641251950000|2022-01-03 23:19:10|437.96|432.56|437.84|432.44|438.02|432.62|437.81|432.41|19
1641251960000|2022-01-03 23:19:20|437.85|432.45|437.85|432.45|437.88|432.48|437.83|432.43|11
1641251970000|2022-01-03 23:19:30|437.86|432.46|437.86|432.46|437.87|432.47|437.85|432.45|11
1641251980000|2022-01-03 23:19:40|437.85|432.45|437.67|432.27|437.86|432.46|437.66|432.26|19
1641251990000|2022-01-03 23:19:50|437.7|432.3|437.77|432.37|437.78|432.38|437.67|432.27|10
1641252000000|2022-01-03 23:20:00|437.83|432.43|437.66|432.26|437.83|432.43|437.66|432.26|18
1641252010000|2022-01-03 23:20:10|437.67|432.27|437.54|432.14|437.67|432.27|437.5|432.1|16
1641252020000|2022-01-03 23:20:20|437.53|432.13|437.46|432.06|437.53|432.13|437.46|432.06|8
1641252030000|2022-01-03 23:20:30|437.44|432.04|437.47|432.07|437.47|432.07|437.44|432.04|5
1641252040000|2022-01-03 23:20:40|437.48|432.08|437.5|432.1|437.55|432.15|437.48|432.08|12
1641252050000|2022-01-03 23:20:50|437.52|432.12|437.51|432.11|437.52|432.12|437.5|432.1|9
1641252060000|2022-01-03 23:21:00|437.52|432.12|437.36|431.96|437.52|432.12|437.36|431.96|23
1641252070000|2022-01-03 23:21:10|437.39|431.99|437.38|431.98|437.39|431.99|437.32|431.92|23
1641252080000|2022-01-03 23:21:20|437.36|431.96|437.57|432.17|437.58|432.18|437.35|431.95|23
1641252090000|2022-01-03 23:21:30|437.58|432.18|437.59|432.19|437.63|432.23|437.55|432.15|14
1641252100000|2022-01-03 23:21:40|437.56|432.16|437.57|432.17|437.6|432.2|437.56|432.16|10
1641252110000|2022-01-03 23:21:50|437.58|432.18|437.58|432.18|437.58|432.18|437.57|432.17|5
1641252120000|2022-01-03 23:22:00|437.59|432.19|437.66|432.26|437.66|432.26|437.57|432.17|12
1641252130000|2022-01-03 23:22:10|437.64|432.24|437.65|432.25|437.66|432.26|437.59|432.19|17
1641252140000|2022-01-03 23:22:20|437.66|432.26|437.64|432.24|437.66|432.26|437.64|432.24|7
1641252150000|2022-01-03 23:22:30|437.65|432.25|437.64|432.24|437.68|432.28|437.62|432.22|12
1641252160000|2022-01-03 23:22:40|437.63|432.23|437.52|432.12|437.63|432.23|437.49|432.09|25
1641252170000|2022-01-03 23:22:50|437.54|432.14|437.51|432.11|437.54|432.14|437.5|432.1|9
1641252180000|2022-01-03 23:23:00|437.49|432.09|437.48|432.08|437.49|432.09|437.48|432.08|2
1641252190000|2022-01-03 23:23:10|437.49|432.09|437.49|432.09|437.5|432.1|437.48|432.08|5
1641252200000|2022-01-03 23:23:20|437.48|432.08|437.5|432.1|437.5|432.1|437.48|432.08|7
1641252210000|2022-01-03 23:23:30|437.49|432.09|437.26|431.86|437.5|432.1|437.26|431.86|9
1641252220000|2022-01-03 23:23:40|437.35|431.95|437.4|432|437.41|432.01|437.3|431.9|24
1641252230000|2022-01-03 23:23:50|437.38|431.98|437.4|432|437.41|432.01|437.38|431.98|9
1641252240000|2022-01-03 23:24:00|437.36|431.96|437.31|431.91|437.41|432.01|437.3|431.9|16
1641252250000|2022-01-03 23:24:10|437.33|431.93|437.3|431.9|437.33|431.93|437.3|431.9|10
1641252260000|2022-01-03 23:24:20|437.29|431.89|437.33|431.93|437.33|431.93|437.29|431.89|6
1641252270000|2022-01-03 23:24:30|437.34|431.94|437.23|431.83|437.34|431.94|437.23|431.83|11
1641252280000|2022-01-03 23:24:40|437.28|431.88|437.2|431.8|437.28|431.88|437.16|431.76|15
1641252290000|2022-01-03 23:24:50|437.21|431.81|437.21|431.81|437.21|431.81|437.2|431.8|5
1641252300000|2022-01-03 23:25:00|437.2|431.8|437.33|431.93|437.39|431.99|437.2|431.8|17
1641252310000|2022-01-03 23:25:10|437.34|431.94|437.32|431.92|437.34|431.94|437.3|431.9|14
1641252320000|2022-01-03 23:25:20|437.33|431.93|437.34|431.94|437.34|431.94|437.32|431.92|8
1641252330000|2022-01-03 23:25:30|437.33|431.93|437.26|431.86|437.35|431.95|437.26|431.86|11
1641252340000|2022-01-03 23:25:40|437.27|431.87|437.27|431.87|437.3|431.9|437.23|431.83|16
1641252350000|2022-01-03 23:25:50|437.26|431.86|437.25|431.85|437.27|431.87|437.25|431.85|4
1641252360000|2022-01-03 23:26:00|437.27|431.87|437.29|431.89|437.29|431.89|437.25|431.85|9
1641252370000|2022-01-03 23:26:10|437.28|431.88|437.3|431.9|437.31|431.91|437.24|431.84|18
1641252380000|2022-01-03 23:26:20|437.28|431.88|437.38|431.98|437.45|432.05|437.28|431.88|9
1641252390000|2022-01-03 23:26:30|437.4|432|437.4|432|437.44|432.04|437.35|431.95|26
1641252400000|2022-01-03 23:26:40|437.42|432.02|437.36|431.96|437.45|432.05|437.35|431.95|31
1641252410000|2022-01-03 23:26:50|437.33|431.93|437.32|431.92|437.4|432|437.29|431.89|19
1641252420000|2022-01-03 23:27:00|437.31|431.91|437.27|431.87|437.35|431.95|437.26|431.86|20
1641252430000|2022-01-03 23:27:10|437.26|431.86|437.32|431.92|437.35|431.95|437.25|431.85|26
1641252440000|2022-01-03 23:27:20|437.31|431.91|437.57|432.17|437.58|432.18|437.23|431.83|22
1641252450000|2022-01-03 23:27:30|437.68|432.28|437.51|432.11|437.68|432.28|437.48|432.08|24
1641252460000|2022-01-03 23:27:40|437.52|432.12|437.52|432.12|437.56|432.16|437.52|432.12|18
1641252470000|2022-01-03 23:27:50|437.54|432.14|437.5|432.1|437.54|432.14|437.5|432.1|13
1641252480000|2022-01-03 23:28:00|437.54|432.14|437.5|432.1|437.54|432.14|437.5|432.1|6
1641252490000|2022-01-03 23:28:10|437.56|432.16|437.51|432.11|437.56|432.16|437.49|432.09|6
1641252500000|2022-01-03 23:28:20|437.53|432.13|437.6|432.2|437.6|432.2|437.53|432.13|11
1641252510000|2022-01-03 23:28:30|437.61|432.21|437.64|432.24|437.67|432.27|437.61|432.21|4
1641252520000|2022-01-03 23:28:40|437.62|432.22|437.62|432.22|437.66|432.26|437.59|432.19|13
1641252530000|2022-01-03 23:28:50|437.6|432.2|437.64|432.24|437.66|432.26|437.6|432.2|8
1641252540000|2022-01-03 23:29:00|437.63|432.23|437.62|432.22|437.65|432.25|437.59|432.19|10
1641252550000|2022-01-03 23:29:10|437.6|432.2|437.54|432.14|437.61|432.21|437.51|432.11|15
1641252560000|2022-01-03 23:29:20|437.53|432.13|437.67|432.27|437.69|432.29|437.53|432.13|14
1641252570000|2022-01-03 23:29:30|437.68|432.28|437.69|432.29|437.69|432.29|437.66|432.26|7
1641252580000|2022-01-03 23:29:40|437.67|432.27|437.62|432.22|437.68|432.28|437.61|432.21|15
1641252590000|2022-01-03 23:29:50|437.64|432.24|437.7|432.3|437.74|432.34|437.61|432.21|23
1641252600000|2022-01-03 23:30:00|437.68|432.28|437.7|432.3|437.72|432.32|437.66|432.26|14
1641252610000|2022-01-03 23:30:10|437.69|432.29|437.62|432.22|437.69|432.29|437.62|432.22|6
1641252620000|2022-01-03 23:30:20|437.61|432.21|437.44|432.04|437.61|432.21|437.4|432|17
1641252630000|2022-01-03 23:30:30|437.43|432.03|437.44|432.04|437.47|432.07|437.42|432.02|10
1641252640000|2022-01-03 23:30:40|437.43|432.03|437.64|432.24|437.66|432.26|437.43|432.03|23
1641252650000|2022-01-03 23:30:50|437.65|432.25|437.57|432.17|437.65|432.25|437.54|432.14|20
1641252660000|2022-01-03 23:31:00|437.6|432.2|437.74|432.34|437.82|432.42|437.6|432.2|24
1641252670000|2022-01-03 23:31:10|437.7|432.3|437.71|432.31|437.77|432.37|437.68|432.28|20
1641252680000|2022-01-03 23:31:20|437.7|432.3|437.72|432.32|437.76|432.36|437.65|432.25|18
1641252690000|2022-01-03 23:31:30|437.74|432.34|437.75|432.35|437.89|432.49|437.69|432.29|24
1641252700000|2022-01-03 23:31:40|437.76|432.36|437.69|432.29|437.79|432.39|437.69|432.29|26
1641252710000|2022-01-03 23:31:50|437.71|432.31|437.67|432.27|437.76|432.36|437.67|432.27|11
1641252720000|2022-01-03 23:32:00|437.69|432.29|437.64|432.24|437.72|432.32|437.63|432.23|16
1641252730000|2022-01-03 23:32:10|437.66|432.26|437.58|432.18|437.67|432.27|437.58|432.18|17
1641252740000|2022-01-03 23:32:20|437.6|432.2|437.55|432.15|437.64|432.24|437.55|432.15|16
1641252750000|2022-01-03 23:32:30|437.49|432.09|437.62|432.22|437.62|432.22|437.49|432.09|15
1641252760000|2022-01-03 23:32:40|437.61|432.21|437.59|432.19|437.61|432.21|437.57|432.17|4
1641252770000|2022-01-03 23:32:50|437.57|432.17|437.73|432.33|437.73|432.33|437.57|432.17|12
1641252780000|2022-01-03 23:33:00|437.74|432.34|437.73|432.33|437.76|432.36|437.72|432.32|14
1641252790000|2022-01-03 23:33:10|437.75|432.35|437.68|432.28|437.75|432.35|437.68|432.28|5
1641252800000|2022-01-03 23:33:20|437.67|432.27|437.72|432.32|437.72|432.32|437.67|432.27|7
1641252810000|2022-01-03 23:33:30|437.71|432.31|437.69|432.29|437.72|432.32|437.69|432.29|8
1641252820000|2022-01-03 23:33:40|437.68|432.28|437.72|432.32|437.72|432.32|437.68|432.28|5
1641252830000|2022-01-03 23:33:50|437.73|432.33|437.72|432.32|437.73|432.33|437.67|432.27|12
1641252840000|2022-01-03 23:34:00|437.69|432.29|437.75|432.35|437.8|432.4|437.69|432.29|18
1641252850000|2022-01-03 23:34:10|437.74|432.34|437.56|432.16|437.74|432.34|437.56|432.16|15
1641252860000|2022-01-03 23:34:20|437.58|432.18|437.63|432.23|437.64|432.24|437.58|432.18|12
1641252870000|2022-01-03 23:34:30|437.64|432.24|437.62|432.22|437.64|432.24|437.6|432.2|9
1641252880000|2022-01-03 23:34:40|437.64|432.24|437.65|432.25|437.65|432.25|437.59|432.19|18
1641252890000|2022-01-03 23:34:50|437.66|432.26|437.71|432.31|437.71|432.31|437.64|432.24|20
1641252900000|2022-01-03 23:35:00|437.7|432.3|437.67|432.27|437.7|432.3|437.67|432.27|8
1641252910000|2022-01-03 23:35:10|437.68|432.28|437.71|432.31|437.73|432.33|437.67|432.27|18
1641252920000|2022-01-03 23:35:20|437.72|432.32|437.72|432.32|437.74|432.34|437.71|432.31|12
1641252930000|2022-01-03 23:35:30|437.71|432.31|437.72|432.32|437.74|432.34|437.71|432.31|10
1641252940000|2022-01-03 23:35:40|437.7|432.3|437.76|432.36|437.76|432.36|437.7|432.3|13
1641252950000|2022-01-03 23:35:50|437.77|432.37|437.77|432.37|437.78|432.38|437.74|432.34|17
1641252960000|2022-01-03 23:36:00|437.78|432.38|437.77|432.37|437.79|432.39|437.75|432.35|15
1641252970000|2022-01-03 23:36:10|437.78|432.38|437.71|432.31|437.79|432.39|437.71|432.31|18
1641252980000|2022-01-03 23:36:20|437.72|432.32|437.73|432.33|437.74|432.34|437.71|432.31|10
1641252990000|2022-01-03 23:36:30|437.75|432.35|438.03|432.63|438.03|432.63|437.73|432.33|20
1641253000000|2022-01-03 23:36:40|438.04|432.64|437.96|432.56|438.12|432.72|437.9|432.5|27
1641253010000|2022-01-03 23:36:50|437.97|432.57|437.93|432.53|437.97|432.57|437.9|432.5|15
1641253020000|2022-01-03 23:37:00|437.94|432.54|437.99|432.59|438|432.6|437.93|432.53|13
1641253030000|2022-01-03 23:37:10|438|432.6|437.97|432.57|438|432.6|437.92|432.52|14
1641253040000|2022-01-03 23:37:20|437.98|432.58|437.92|432.52|438.03|432.63|437.91|432.51|19
1641253050000|2022-01-03 23:37:30|437.91|432.51|438.03|432.63|438.08|432.68|437.91|432.51|18
1641253060000|2022-01-03 23:37:40|438.06|432.66|438.04|432.64|438.07|432.67|438.03|432.63|13
1641253070000|2022-01-03 23:37:50|438.03|432.63|438.09|432.69|438.09|432.69|438.03|432.63|23
1641253080000|2022-01-03 23:38:00|438.08|432.68|438.09|432.69|438.12|432.72|438.06|432.66|22
1641253090000|2022-01-03 23:38:10|438.12|432.72|438.08|432.68|438.12|432.72|438.05|432.65|11
1641253100000|2022-01-03 23:38:20|438.07|432.67|438.2|432.8|438.22|432.82|438.06|432.66|18
1641253110000|2022-01-03 23:38:30|438.19|432.79|438.19|432.79|438.21|432.81|438.19|432.79|7
1641253120000|2022-01-03 23:38:40|438.2|432.8|438.46|433.06|438.52|433.12|438.18|432.78|32
1641253130000|2022-01-03 23:38:50|438.47|433.07|438.45|433.05|438.48|433.08|438.39|432.99|23
1641253140000|2022-01-03 23:39:00|438.44|433.04|438.43|433.03|438.44|433.04|438.41|433.01|7
1641253150000|2022-01-03 23:39:10|438.42|433.02|438.38|432.98|438.43|433.03|438.38|432.98|9
1641253160000|2022-01-03 23:39:20|438.37|432.97|438.28|432.88|438.37|432.97|438.28|432.88|17
1641253170000|2022-01-03 23:39:30|438.3|432.9|438.3|432.9|438.31|432.91|438.29|432.89|5
1641253180000|2022-01-03 23:39:40|438.29|432.89|438.28|432.88|438.3|432.9|438.28|432.88|6
1641253190000|2022-01-03 23:39:50|438.29|432.89|438.23|432.83|438.29|432.89|438.22|432.82|7
1641253200000|2022-01-03 23:40:00|438.22|432.82|437.95|432.55|438.23|432.83|437.93|432.53|8
1641253210000|2022-01-03 23:40:10|437.87|432.47|437.85|432.45|437.97|432.57|437.84|432.44|12
1641253220000|2022-01-03 23:40:20|437.86|432.46|437.98|432.58|438.06|432.66|437.86|432.46|29
1641253230000|2022-01-03 23:40:30|437.97|432.57|437.9|432.5|437.98|432.58|437.87|432.47|13
1641253240000|2022-01-03 23:40:40|437.91|432.51|437.98|432.58|438.06|432.66|437.86|432.46|18
1641253250000|2022-01-03 23:40:50|437.97|432.57|437.95|432.55|438|432.6|437.94|432.54|6
1641253270000|2022-01-03 23:41:10|437.97|432.57|437.95|432.55|437.97|432.57|437.95|432.55|2
1641253280000|2022-01-03 23:41:20|437.97|432.57|437.97|432.57|437.99|432.59|437.95|432.55|7
1641253290000|2022-01-03 23:41:30|437.95|432.55|437.86|432.46|438|432.6|437.79|432.39|30
1641253300000|2022-01-03 23:41:40|437.82|432.42|437.83|432.43|437.9|432.5|437.78|432.38|19
1641253310000|2022-01-03 23:41:50|437.89|432.49|437.91|432.51|437.91|432.51|437.84|432.44|8
1641253320000|2022-01-03 23:42:00|437.92|432.52|437.93|432.53|437.93|432.53|437.89|432.49|9
1641253330000|2022-01-03 23:42:10|437.94|432.54|438|432.6|438.01|432.61|437.93|432.53|17
1641253340000|2022-01-03 23:42:20|437.99|432.59|438.02|432.62|438.02|432.62|437.99|432.59|8
1641253350000|2022-01-03 23:42:30|438.01|432.61|438.13|432.73|438.13|432.73|437.99|432.59|23
1641253360000|2022-01-03 23:42:40|438.12|432.72|438.16|432.76|438.17|432.77|438.09|432.69|22
1641253370000|2022-01-03 23:42:50|438.17|432.77|438.29|432.89|438.34|432.94|438.17|432.77|25
1641253380000|2022-01-03 23:43:00|438.31|432.91|438.27|432.87|438.31|432.91|438.25|432.85|17
1641253390000|2022-01-03 23:43:10|438.26|432.86|438.32|432.92|438.33|432.93|438.25|432.85|15
1641253400000|2022-01-03 23:43:20|438.29|432.89|438.18|432.78|438.31|432.91|438.18|432.78|17
1641253410000|2022-01-03 23:43:30|438.19|432.79|438.2|432.8|438.2|432.8|438.17|432.77|8
1641253420000|2022-01-03 23:43:40|438.21|432.81|438.21|432.81|438.21|432.81|438.2|432.8|3
1641253430000|2022-01-03 23:43:50|438.23|432.83|438.18|432.78|438.24|432.84|438.16|432.76|16
1641253440000|2022-01-03 23:44:00|438.17|432.77|438.09|432.69|438.19|432.79|438.09|432.69|18
1641253450000|2022-01-03 23:44:10|438.08|432.68|438.14|432.74|438.14|432.74|438.06|432.66|7
1641253460000|2022-01-03 23:44:20|438.15|432.75|438.16|432.76|438.2|432.8|438.15|432.75|19
1641253470000|2022-01-03 23:44:30|438.15|432.75|438.17|432.77|438.18|432.78|438.15|432.75|6
1641253480000|2022-01-03 23:44:40|438.18|432.78|438.17|432.77|438.18|432.78|438.16|432.76|4
1641253490000|2022-01-03 23:44:50|438.16|432.76|438.17|432.77|438.17|432.77|438.16|432.76|4
1641253500000|2022-01-03 23:45:00|438.16|432.76|438.28|432.88|438.31|432.91|438.16|432.76|21
1641253510000|2022-01-03 23:45:10|438.3|432.9|438.2|432.8|438.3|432.9|438.2|432.8|19
1641253520000|2022-01-03 23:45:20|438.19|432.79|438.3|432.9|438.38|432.98|438.17|432.77|28
1641253530000|2022-01-03 23:45:30|438.31|432.91|438.33|432.93|438.37|432.97|438.3|432.9|12
1641253540000|2022-01-03 23:45:40|438.32|432.92|438.28|432.88|438.32|432.92|438.27|432.87|9
1641253550000|2022-01-03 23:45:50|438.27|432.87|438.12|432.72|438.27|432.87|438.12|432.72|10
1641253560000|2022-01-03 23:46:00|438.13|432.73|437.8|432.4|438.13|432.73|437.8|432.4|22
1641253570000|2022-01-03 23:46:10|437.76|432.36|437.75|432.35|437.77|432.37|437.75|432.35|4
1641253580000|2022-01-03 23:46:20|437.76|432.36|437.74|432.34|437.76|432.36|437.74|432.34|5
1641253590000|2022-01-03 23:46:30|437.71|432.31|437.81|432.41|437.82|432.42|437.71|432.31|7
1641253600000|2022-01-03 23:46:40|437.85|432.45|437.65|432.25|437.85|432.45|437.65|432.25|17
1641253610000|2022-01-03 23:46:50|437.66|432.26|437.68|432.28|437.68|432.28|437.65|432.25|14
1641253620000|2022-01-03 23:47:00|437.67|432.27|437.66|432.26|437.68|432.28|437.65|432.25|16
1641253630000|2022-01-03 23:47:10|437.67|432.27|437.49|432.09|437.67|432.27|437.43|432.03|22
1641253640000|2022-01-03 23:47:20|437.47|432.07|437.42|432.02|437.48|432.08|437.41|432.01|11
1641253650000|2022-01-03 23:47:30|437.44|432.04|437.4|432|437.44|432.04|437.4|432|5
1641253660000|2022-01-03 23:47:40|437.43|432.03|437.59|432.19|437.61|432.21|437.43|432.03|16
1641253670000|2022-01-03 23:47:50|437.58|432.18|437.58|432.18|437.58|432.18|437.52|432.12|26
1641253680000|2022-01-03 23:48:00|437.59|432.19|437.57|432.17|437.59|432.19|437.56|432.16|9
1641253690000|2022-01-03 23:48:10|437.56|432.16|437.54|432.14|437.56|432.16|437.54|432.14|3
1641253700000|2022-01-03 23:48:20|437.56|432.16|437.47|432.07|437.57|432.17|437.44|432.04|16
1641253710000|2022-01-03 23:48:30|437.48|432.08|437.49|432.09|437.53|432.13|437.48|432.08|16
1641253720000|2022-01-03 23:48:40|437.48|432.08|437.42|432.02|437.5|432.1|437.39|431.99|23
1641253730000|2022-01-03 23:48:50|437.41|432.01|437.32|431.92|437.41|432.01|437.32|431.92|13
1641253740000|2022-01-03 23:49:00|437.33|431.93|437.25|431.85|437.33|431.93|437.24|431.84|7
1641253750000|2022-01-03 23:49:10|437.24|431.84|437.23|431.83|437.24|431.84|437.22|431.82|3
1641253760000|2022-01-03 23:49:20|437.24|431.84|437.37|431.97|437.37|431.97|437.22|431.82|17
1641253770000|2022-01-03 23:49:30|437.4|432|437.45|432.05|437.45|432.05|437.38|431.98|18
1641253780000|2022-01-03 23:49:40|437.46|432.06|437.49|432.09|437.49|432.09|437.43|432.03|11
1641253790000|2022-01-03 23:49:50|437.48|432.08|437.46|432.06|437.5|432.1|437.46|432.06|10
1641253800000|2022-01-03 23:50:00|437.5|432.1|437.33|431.93|437.5|432.1|437.31|431.91|16
1641253810000|2022-01-03 23:50:10|437.3|431.9|437.35|431.95|437.36|431.96|437.28|431.88|11
1641253820000|2022-01-03 23:50:20|437.36|431.96|437.37|431.97|437.37|431.97|437.31|431.91|13
1641253830000|2022-01-03 23:50:30|437.34|431.94|437.5|432.1|437.5|432.1|437.32|431.92|16
1641253840000|2022-01-03 23:50:40|437.47|432.07|437.65|432.25|437.74|432.34|437.47|432.07|24
1641253850000|2022-01-03 23:50:50|437.64|432.24|437.56|432.16|437.64|432.24|437.56|432.16|10
1641253860000|2022-01-03 23:51:00|437.55|432.15|437.53|432.13|437.55|432.15|437.53|432.13|3
1641253870000|2022-01-03 23:51:10|437.6|432.2|437.46|432.06|437.6|432.2|437.45|432.05|15
1641253880000|2022-01-03 23:51:20|437.51|432.11|437.51|432.11|437.51|432.11|437.43|432.03|17
1641253890000|2022-01-03 23:51:30|437.5|432.1|437.48|432.08|437.51|432.11|437.45|432.05|15
1641253900000|2022-01-03 23:51:40|437.47|432.07|437.49|432.09|437.51|432.11|437.47|432.07|15
1641253910000|2022-01-03 23:51:50|437.5|432.1|437.52|432.12|437.53|432.13|437.46|432.06|13
1641253920000|2022-01-03 23:52:00|437.5|432.1|437.53|432.13|437.57|432.17|437.5|432.1|16
1641253930000|2022-01-03 23:52:10|437.52|432.12|437.53|432.13|437.53|432.13|437.52|432.12|2
1641253940000|2022-01-03 23:52:20|437.52|432.12|437.42|432.02|437.53|432.13|437.42|432.02|22
1641253950000|2022-01-03 23:52:30|437.43|432.03|437.41|432.01|437.43|432.03|437.39|431.99|9
1641253960000|2022-01-03 23:52:40|437.39|431.99|437.41|432.01|437.43|432.03|437.39|431.99|8
1641253970000|2022-01-03 23:52:50|437.39|431.99|437.36|431.96|437.42|432.02|437.34|431.94|20
1641253980000|2022-01-03 23:53:00|437.39|431.99|437.34|431.94|437.4|432|437.34|431.94|11
1641253990000|2022-01-03 23:53:10|437.35|431.95|437.32|431.92|437.36|431.96|437.29|431.89|10
1641254000000|2022-01-03 23:53:20|437.33|431.93|437.31|431.91|437.33|431.93|437.31|431.91|5
1641254010000|2022-01-03 23:53:30|437.3|431.9|437.26|431.86|437.32|431.92|437.17|431.77|17
1641254020000|2022-01-03 23:53:40|437.24|431.84|437.26|431.86|437.28|431.88|437.21|431.81|13
1641254030000|2022-01-03 23:53:50|437.27|431.87|437.26|431.86|437.27|431.87|437.24|431.84|15
1641254040000|2022-01-03 23:54:00|437.25|431.85|437.18|431.78|437.25|431.85|437.16|431.76|11
1641254050000|2022-01-03 23:54:10|437.19|431.79|437.18|431.78|437.2|431.8|437.18|431.78|8
1641254060000|2022-01-03 23:54:20|437.19|431.79|437.2|431.8|437.21|431.81|437.18|431.78|8
1641254070000|2022-01-03 23:54:30|437.19|431.79|437.19|431.79|437.21|431.81|437.18|431.78|7
1641254080000|2022-01-03 23:54:40|437.16|431.76|437.16|431.76|437.19|431.79|437.16|431.76|11
1641254090000|2022-01-03 23:54:50|437.17|431.77|437.07|431.67|437.17|431.77|437.07|431.67|9
1641254100000|2022-01-03 23:55:00|437.04|431.64|437.04|431.64|437.04|431.64|437.03|431.63|5
1641254110000|2022-01-03 23:55:10|437.03|431.63|437.15|431.75|437.15|431.75|437.03|431.63|16
1641254120000|2022-01-03 23:55:20|437.13|431.73|437.15|431.75|437.15|431.75|437.13|431.73|9
1641254130000|2022-01-03 23:55:30|437.14|431.74|437.09|431.69|437.14|431.74|437.08|431.68|5
1641254140000|2022-01-03 23:55:40|437.07|431.67|437.06|431.66|437.09|431.69|437.04|431.64|11
1641254150000|2022-01-03 23:55:50|437.05|431.65|437.07|431.67|437.07|431.67|437.04|431.64|10
1641254160000|2022-01-03 23:56:00|437.06|431.66|436.87|431.47|437.11|431.71|436.87|431.47|17
1641254170000|2022-01-03 23:56:10|436.86|431.46|436.88|431.48|436.88|431.48|436.86|431.46|11
1641254180000|2022-01-03 23:56:20|436.87|431.47|436.85|431.45|436.88|431.48|436.81|431.41|9
1641254190000|2022-01-03 23:56:30|436.91|431.51|437|431.6|437.03|431.63|436.91|431.51|14
1641254200000|2022-01-03 23:56:40|436.97|431.57|437.01|431.61|437.02|431.62|436.97|431.57|12
1641254210000|2022-01-03 23:56:50|437|431.6|437|431.6|437.01|431.61|437|431.6|5
1641254220000|2022-01-03 23:57:00|437.02|431.62|437.06|431.66|437.06|431.66|436.98|431.58|14
1641254230000|2022-01-03 23:57:10|437.05|431.65|437.05|431.65|437.05|431.65|437.04|431.64|3
1641254240000|2022-01-03 23:57:20|437.04|431.64|437.14|431.74|437.15|431.75|436.98|431.58|22
1641254250000|2022-01-03 23:57:30|437.15|431.75|437.08|431.68|437.16|431.76|437.03|431.63|25
1641254260000|2022-01-03 23:57:40|437.1|431.7|437.16|431.76|437.16|431.76|437.1|431.7|8
1641254270000|2022-01-03 23:57:50|437.15|431.75|437.06|431.66|437.15|431.75|437.03|431.63|18
1641254280000|2022-01-03 23:58:00|437.07|431.67|437.09|431.69|437.09|431.69|437.05|431.65|7
1641254290000|2022-01-03 23:58:10|437.08|431.68|437.1|431.7|437.1|431.7|437.06|431.66|5
1641254300000|2022-01-03 23:58:20|437.11|431.71|437.04|431.64|437.11|431.71|437.04|431.64|9
1641254310000|2022-01-03 23:58:30|437.06|431.66|437.09|431.69|437.11|431.71|437.04|431.64|19
1641254320000|2022-01-03 23:58:40|437.1|431.7|437.08|431.68|437.11|431.71|437.08|431.68|8
1641254330000|2022-01-03 23:58:50|437.07|431.67|437.1|431.7|437.13|431.73|437.07|431.67|15
1641254340000|2022-01-03 23:59:00|437.13|431.73|437.25|431.85|437.28|431.88|437.06|431.66|35
1641254350000|2022-01-03 23:59:10|437.29|431.89|437.29|431.89|437.31|431.91|437.22|431.82|23
1641254360000|2022-01-03 23:59:20|437.26|431.86|437.27|431.87|437.3|431.9|437.23|431.83|18
1641254370000|2022-01-03 23:59:30|437.29|431.89|437.32|431.92|437.33|431.93|437.27|431.87|11
1641254380000|2022-01-03 23:59:40|437.31|431.91|437.28|431.88|437.32|431.92|437.23|431.83|25
1641254390000|2022-01-03 23:59:50|437.29|431.89|437.49|432.09|437.5|432.1|437.24|431.84|25
1641254400000|2022-01-04 00:00:00|437.51|432.11|437.51|432.11|437.52|432.12|437.51|432.11|7
1641254410000|2022-01-04 00:00:10|437.52|432.12|437.56|432.16|437.56|432.16|437.5|432.1|13
1641254420000|2022-01-04 00:00:20|437.53|432.13|437.78|432.38|437.8|432.4|437.53|432.13|23
1641254430000|2022-01-04 00:00:30|437.75|432.35|437.78|432.38|437.84|432.44|437.75|432.35|18
1641254440000|2022-01-04 00:00:40|437.79|432.39|437.85|432.45|437.86|432.46|437.79|432.39|16
1641254450000|2022-01-04 00:00:50|437.84|432.44|437.9|432.5|437.95|432.55|437.79|432.39|11
1641254460000|2022-01-04 00:01:00|437.91|432.51|437.91|432.51|438.05|432.65|437.89|432.49|25
1641254470000|2022-01-04 00:01:10|437.92|432.52|437.86|432.46|437.92|432.52|437.85|432.45|23
1641254480000|2022-01-04 00:01:20|437.84|432.44|437.73|432.33|437.85|432.45|437.67|432.27|24
1641254490000|2022-01-04 00:01:30|437.75|432.35|437.5|432.1|437.75|432.35|437.5|432.1|18
1641254500000|2022-01-04 00:01:40|437.49|432.09|437.64|432.24|437.68|432.28|437.41|432.01|25
1641254510000|2022-01-04 00:01:50|437.66|432.26|437.6|432.2|437.68|432.28|437.54|432.14|17
1641254520000|2022-01-04 00:02:00|437.61|432.21|437.62|432.22|437.63|432.23|437.56|432.16|17
1641254530000|2022-01-04 00:02:10|437.63|432.23|437.63|432.23|437.68|432.28|437.6|432.2|20
1641254540000|2022-01-04 00:02:20|437.65|432.25|437.69|432.29|437.77|432.37|437.65|432.25|17
1641254550000|2022-01-04 00:02:30|437.68|432.28|437.71|432.31|437.72|432.32|437.68|432.28|6
1641254560000|2022-01-04 00:02:40|437.72|432.32|437.72|432.32|437.72|432.32|437.7|432.3|11
1641254570000|2022-01-04 00:02:50|437.71|432.31|437.87|432.47|437.88|432.48|437.71|432.31|18
1641254580000|2022-01-04 00:03:00|437.88|432.48|437.82|432.42|438.04|432.64|437.71|432.31|31
1641254590000|2022-01-04 00:03:10|437.83|432.43|437.83|432.43|437.93|432.53|437.78|432.38|26
1641254600000|2022-01-04 00:03:20|437.85|432.45|437.75|432.35|437.85|432.45|437.73|432.33|10
1641254610000|2022-01-04 00:03:30|437.74|432.34|437.71|432.31|437.74|432.34|437.53|432.13|26
1641254620000|2022-01-04 00:03:40|437.66|432.26|437.56|432.16|437.66|432.26|437.44|432.04|16
1641254630000|2022-01-04 00:03:50|437.55|432.15|437.42|432.02|437.55|432.15|437.42|432.02|13
1641254640000|2022-01-04 00:04:00|437.44|432.04|437.44|432.04|437.45|432.05|437.41|432.01|10
1641254650000|2022-01-04 00:04:10|437.45|432.05|437.48|432.08|437.63|432.23|437.45|432.05|22
1641254660000|2022-01-04 00:04:20|437.47|432.07|437.49|432.09|437.52|432.12|437.46|432.06|15
1641254670000|2022-01-04 00:04:30|437.5|432.1|437.48|432.08|437.55|432.15|437.48|432.08|17
1641254680000|2022-01-04 00:04:40|437.47|432.07|437.17|431.77|437.47|432.07|437.16|431.76|18
1641254690000|2022-01-04 00:04:50|437.16|431.76|436.96|431.56|437.17|431.77|436.82|431.42|26
1641254700000|2022-01-04 00:05:00|436.97|431.57|437.07|431.67|437.16|431.76|436.97|431.57|24
1641254710000|2022-01-04 00:05:10|437.08|431.68|437.1|431.7|437.19|431.79|437.05|431.65|23
1641254720000|2022-01-04 00:05:20|437.13|431.73|437.17|431.77|437.18|431.78|437.13|431.73|8
1641254730000|2022-01-04 00:05:30|437.18|431.78|437.22|431.82|437.22|431.82|437.17|431.77|10
1641254740000|2022-01-04 00:05:40|437.23|431.83|437.23|431.83|437.23|431.83|437.21|431.81|8
1641254750000|2022-01-04 00:05:50|437.22|431.82|437.09|431.69|437.26|431.86|437.05|431.65|19
1641254760000|2022-01-04 00:06:00|437.08|431.68|437.16|431.76|437.16|431.76|437.08|431.68|15
1641254770000|2022-01-04 00:06:10|437.14|431.74|437.11|431.71|437.17|431.77|437.1|431.7|16
1641254780000|2022-01-04 00:06:20|437.12|431.72|437.07|431.67|437.12|431.72|437.04|431.64|14
1641254790000|2022-01-04 00:06:30|437.06|431.66|437.1|431.7|437.12|431.72|437.01|431.61|25
1641254800000|2022-01-04 00:06:40|437.09|431.69|437.1|431.7|437.12|431.72|437.08|431.68|18
1641254810000|2022-01-04 00:06:50|437.11|431.71|437.18|431.78|437.18|431.78|437.1|431.7|7
1641254820000|2022-01-04 00:07:00|437.19|431.79|437.32|431.92|437.38|431.98|437.17|431.77|30
1641254830000|2022-01-04 00:07:10|437.31|431.91|437.27|431.87|437.35|431.95|437.22|431.82|21
1641254840000|2022-01-04 00:07:20|437.26|431.86|437.28|431.88|437.3|431.9|437.26|431.86|14
1641254850000|2022-01-04 00:07:30|437.27|431.87|437.18|431.78|437.27|431.87|437.17|431.77|20
1641254860000|2022-01-04 00:07:40|437.17|431.77|437.15|431.75|437.21|431.81|437.15|431.75|12
1641254870000|2022-01-04 00:07:50|437.16|431.76|437.27|431.87|437.27|431.87|437.16|431.76|17
1641254880000|2022-01-04 00:08:00|437.26|431.86|437.24|431.84|437.27|431.87|437.23|431.83|9
1641254890000|2022-01-04 00:08:10|437.23|431.83|437.11|431.71|437.24|431.84|437.11|431.71|13
1641254900000|2022-01-04 00:08:20|437.08|431.68|437.11|431.71|437.11|431.71|437.08|431.68|3
1641254910000|2022-01-04 00:08:30|437.12|431.72|437.13|431.73|437.13|431.73|437.11|431.71|6
1641254920000|2022-01-04 00:08:40|437.12|431.72|437.1|431.7|437.12|431.72|437.1|431.7|3
1641254930000|2022-01-04 00:08:50|437.11|431.71|437.27|431.87|437.27|431.87|437.1|431.7|8
1641254940000|2022-01-04 00:09:00|437.26|431.86|437.46|432.06|437.5|432.1|437.26|431.86|18
1641254950000|2022-01-04 00:09:10|437.48|432.08|437.29|431.89|437.49|432.09|437.29|431.89|16
1641254960000|2022-01-04 00:09:20|437.3|431.9|437.47|432.07|437.47|432.07|437.3|431.9|22
1641254970000|2022-01-04 00:09:30|437.46|432.06|437.32|431.92|437.46|432.06|437.32|431.92|12
1641254980000|2022-01-04 00:09:40|437.31|431.91|437.32|431.92|437.33|431.93|437.31|431.91|5
1641254990000|2022-01-04 00:09:50|437.33|431.93|437.36|431.96|437.4|432|437.32|431.92|11
1641255000000|2022-01-04 00:10:00|437.35|431.95|437.46|432.06|437.46|432.06|437.3|431.9|26
1641255010000|2022-01-04 00:10:10|437.48|432.08|437.48|432.08|437.51|432.11|437.44|432.04|13
1641255020000|2022-01-04 00:10:20|437.5|432.1|437.45|432.05|437.5|432.1|437.44|432.04|10
1641255030000|2022-01-04 00:10:30|437.44|432.04|437.37|431.97|437.44|432.04|437.35|431.95|14
1641255040000|2022-01-04 00:10:40|437.36|431.96|437.39|431.99|437.41|432.01|437.36|431.96|6
1641255050000|2022-01-04 00:10:50|437.41|432.01|437.44|432.04|437.45|432.05|437.37|431.97|14
1641255060000|2022-01-04 00:11:00|437.43|432.03|437.31|431.91|437.43|432.03|437.31|431.91|13
1641255070000|2022-01-04 00:11:10|437.29|431.89|437.24|431.84|437.3|431.9|437.24|431.84|6
1641255080000|2022-01-04 00:11:20|437.21|431.81|436.79|431.39|437.21|431.81|436.79|431.39|23
1641255090000|2022-01-04 00:11:30|436.75|431.35|436.63|431.23|436.78|431.38|436.61|431.21|27
1641255100000|2022-01-04 00:11:40|436.57|431.17|436.26|430.86|436.62|431.22|436.26|430.86|27
1641255110000|2022-01-04 00:11:50|436.25|430.85|436.3|430.9|436.4|431|436.25|430.85|18
1641255120000|2022-01-04 00:12:00|436.31|430.91|436.18|430.78|436.37|430.97|436.17|430.77|17
1641255130000|2022-01-04 00:12:10|436.19|430.79|436.2|430.8|436.22|430.82|436.18|430.78|10
1641255140000|2022-01-04 00:12:20|436.19|430.79|436.19|430.79|436.19|430.79|436.19|430.79|1
1641255150000|2022-01-04 00:12:30|436.17|430.77|436.31|430.91|436.31|430.91|436.17|430.77|13
1641255160000|2022-01-04 00:12:40|436.33|430.93|436.33|430.93|436.36|430.96|436.31|430.91|18
1641255170000|2022-01-04 00:12:50|436.36|430.96|436.79|431.39|436.89|431.49|436.31|430.91|34
1641255180000|2022-01-04 00:13:00|436.8|431.4|436.95|431.55|436.96|431.56|436.73|431.33|27
1641255190000|2022-01-04 00:13:10|436.97|431.57|436.82|431.42|437|431.6|436.79|431.39|19
1641255200000|2022-01-04 00:13:20|436.83|431.43|436.79|431.39|436.86|431.46|436.72|431.32|19
1641255210000|2022-01-04 00:13:30|436.8|431.4|436.84|431.44|436.84|431.44|436.79|431.39|7
1641255220000|2022-01-04 00:13:40|436.87|431.47|437.01|431.61|437.02|431.62|436.87|431.47|16
1641255230000|2022-01-04 00:13:50|437|431.6|436.94|431.54|437.01|431.61|436.86|431.46|15
1641255240000|2022-01-04 00:14:00|436.95|431.55|436.98|431.58|436.98|431.58|436.94|431.54|6
1641255250000|2022-01-04 00:14:10|436.95|431.55|436.9|431.5|437.01|431.61|436.87|431.47|22
1641255260000|2022-01-04 00:14:20|436.85|431.45|436.88|431.48|436.91|431.51|436.85|431.45|16
1641255270000|2022-01-04 00:14:30|436.87|431.47|436.89|431.49|436.89|431.49|436.87|431.47|2
1641255280000|2022-01-04 00:14:40|436.9|431.5|436.82|431.42|436.9|431.5|436.79|431.39|12
1641255290000|2022-01-04 00:14:50|436.83|431.43|436.94|431.54|436.94|431.54|436.82|431.42|12
1641255300000|2022-01-04 00:15:00|436.91|431.51|437.01|431.61|437.11|431.71|436.91|431.51|23
1641255310000|2022-01-04 00:15:10|437|431.6|436.88|431.48|437|431.6|436.87|431.47|16
1641255320000|2022-01-04 00:15:20|436.87|431.47|436.76|431.36|436.87|431.47|436.75|431.35|13
1641255330000|2022-01-04 00:15:30|436.75|431.35|436.51|431.11|436.76|431.36|436.49|431.09|16
1641255340000|2022-01-04 00:15:40|436.49|431.09|436.38|430.98|436.51|431.11|436.36|430.96|18
1641255350000|2022-01-04 00:15:50|436.37|430.97|436.36|430.96|436.38|430.98|436.35|430.95|6
1641255360000|2022-01-04 00:16:00|436.34|430.94|436.24|430.84|436.35|430.95|436.23|430.83|17
1641255370000|2022-01-04 00:16:10|436.23|430.83|436.16|430.76|436.23|430.83|436.16|430.76|10
1641255380000|2022-01-04 00:16:20|436.14|430.74|435.92|430.52|436.14|430.74|435.89|430.49|22
1641255390000|2022-01-04 00:16:30|435.91|430.51|435.81|430.41|435.91|430.51|435.78|430.38|21
1641255400000|2022-01-04 00:16:40|435.85|430.45|436.15|430.75|436.23|430.83|435.85|430.45|28
1641255410000|2022-01-04 00:16:50|436.14|430.74|436.09|430.69|436.15|430.75|436.08|430.68|17
1641255420000|2022-01-04 00:17:00|436.1|430.7|436.08|430.68|436.11|430.71|436.07|430.67|17
1641255430000|2022-01-04 00:17:10|436.06|430.66|435.98|430.58|436.07|430.67|435.95|430.55|14
1641255440000|2022-01-04 00:17:20|435.97|430.57|435.92|430.52|436|430.6|435.91|430.51|16
1641255450000|2022-01-04 00:17:30|435.89|430.49|435.89|430.49|435.94|430.54|435.8|430.4|21
1641255460000|2022-01-04 00:17:40|435.9|430.5|435.92|430.52|435.93|430.53|435.85|430.45|19
1641255470000|2022-01-04 00:17:50|435.91|430.51|435.87|430.47|435.91|430.51|435.84|430.44|15
1641255480000|2022-01-04 00:18:00|435.88|430.48|435.79|430.39|435.97|430.57|435.79|430.39|20
1641255490000|2022-01-04 00:18:10|435.75|430.35|435.68|430.28|435.75|430.35|435.65|430.25|13
1641255500000|2022-01-04 00:18:20|435.67|430.27|435.7|430.3|435.73|430.33|435.64|430.24|22
1641255510000|2022-01-04 00:18:30|435.73|430.33|435.66|430.26|435.73|430.33|435.62|430.22|20
1641255520000|2022-01-04 00:18:40|435.64|430.24|435.64|430.24|435.69|430.29|435.59|430.19|15
1641255530000|2022-01-04 00:18:50|435.62|430.22|435.69|430.29|435.87|430.47|435.5|430.1|32
1641255540000|2022-01-04 00:19:00|435.68|430.28|435.7|430.3|435.75|430.35|435.66|430.26|21
1641255550000|2022-01-04 00:19:10|435.69|430.29|435.71|430.31|435.71|430.31|435.67|430.27|9
1641255560000|2022-01-04 00:19:20|435.76|430.36|435.83|430.43|435.83|430.43|435.71|430.31|17
1641255570000|2022-01-04 00:19:30|435.78|430.38|435.67|430.27|435.78|430.38|435.63|430.23|28
1641255580000|2022-01-04 00:19:40|435.7|430.3|435.81|430.41|435.86|430.46|435.69|430.29|27
1641255590000|2022-01-04 00:19:50|435.82|430.42|435.8|430.4|435.84|430.44|435.8|430.4|7
1641255600000|2022-01-04 00:20:00|435.79|430.39|435.99|430.59|436.02|430.62|435.79|430.39|17
1641255610000|2022-01-04 00:20:10|435.97|430.57|436|430.6|436.1|430.7|435.91|430.51|18
1641255620000|2022-01-04 00:20:20|435.99|430.59|435.97|430.57|436.04|430.64|435.94|430.54|19
1641255630000|2022-01-04 00:20:30|435.99|430.59|436.11|430.71|436.13|430.73|435.95|430.55|24
1641255640000|2022-01-04 00:20:40|436.1|430.7|436.03|430.63|436.1|430.7|436.03|430.63|14
1641255650000|2022-01-04 00:20:50|436.08|430.68|436.02|430.62|436.09|430.69|435.99|430.59|11
1641255660000|2022-01-04 00:21:00|436.03|430.63|436.07|430.67|436.11|430.71|436.03|430.63|15
1641255670000|2022-01-04 00:21:10|436.06|430.66|436.15|430.75|436.31|430.91|436.05|430.65|28
1641255680000|2022-01-04 00:21:20|436.17|430.77|436.05|430.65|436.17|430.77|436.05|430.65|14
1641255690000|2022-01-04 00:21:30|436.06|430.66|436.05|430.65|436.07|430.67|436.05|430.65|3
1641255700000|2022-01-04 00:21:40|436.08|430.68|436.02|430.62|436.08|430.68|436.02|430.62|5
1641255710000|2022-01-04 00:21:50|436.01|430.61|435.87|430.47|436.01|430.61|435.86|430.46|8
1641255720000|2022-01-04 00:22:00|435.88|430.48|435.87|430.47|435.88|430.48|435.87|430.47|6
1641255740000|2022-01-04 00:22:20|435.86|430.46|435.73|430.33|435.87|430.47|435.73|430.33|7
1641255750000|2022-01-04 00:22:30|435.72|430.32|435.69|430.29|435.72|430.32|435.68|430.28|13
1641255760000|2022-01-04 00:22:40|435.7|430.3|435.68|430.28|435.74|430.34|435.68|430.28|23
1641255770000|2022-01-04 00:22:50|435.7|430.3|435.72|430.32|435.75|430.35|435.69|430.29|20
1641255780000|2022-01-04 00:23:00|435.73|430.33|435.8|430.4|435.81|430.41|435.69|430.29|23
1641255790000|2022-01-04 00:23:10|435.82|430.42|435.67|430.27|435.82|430.42|435.66|430.26|20
1641255800000|2022-01-04 00:23:20|435.68|430.28|435.68|430.28|435.68|430.28|435.67|430.27|5
1641255810000|2022-01-04 00:23:30|435.67|430.27|435.65|430.25|435.7|430.3|435.64|430.24|12
1641255820000|2022-01-04 00:23:40|435.66|430.26|435.66|430.26|435.66|430.26|435.65|430.25|3
1641255830000|2022-01-04 00:23:50|435.64|430.24|435.63|430.23|435.66|430.26|435.62|430.22|9
1641255840000|2022-01-04 00:24:00|435.62|430.22|435.44|430.04|435.62|430.22|435.38|429.98|18
1641255850000|2022-01-04 00:24:10|435.45|430.05|435.44|430.04|435.56|430.16|435.44|430.04|29
1641255860000|2022-01-04 00:24:20|435.45|430.05|435.49|430.09|435.49|430.09|435.43|430.03|15
1641255870000|2022-01-04 00:24:30|435.48|430.08|435.46|430.06|435.48|430.08|435.43|430.03|15
1641255880000|2022-01-04 00:24:40|435.47|430.07|435.42|430.02|435.47|430.07|435.37|429.97|22
1641255890000|2022-01-04 00:24:50|435.41|430.01|435.37|429.97|435.44|430.04|435.37|429.97|18
1641255900000|2022-01-04 00:25:00|435.36|429.96|435.49|430.09|435.51|430.11|435.36|429.96|17
1641255910000|2022-01-04 00:25:10|435.5|430.1|435.47|430.07|435.51|430.11|435.45|430.05|20
1641255920000|2022-01-04 00:25:20|435.48|430.08|435.54|430.14|435.56|430.16|435.46|430.06|30
1641255930000|2022-01-04 00:25:30|435.53|430.13|435.5|430.1|435.56|430.16|435.5|430.1|12
1641255940000|2022-01-04 00:25:40|435.49|430.09|435.46|430.06|435.52|430.12|435.45|430.05|10
1641255950000|2022-01-04 00:25:50|435.45|430.05|435.46|430.06|435.48|430.08|435.43|430.03|11
1641255960000|2022-01-04 00:26:00|435.47|430.07|435.55|430.15|435.56|430.16|435.47|430.07|12
1641255970000|2022-01-04 00:26:10|435.58|430.18|435.44|430.04|435.58|430.18|435.41|430.01|16
1641255980000|2022-01-04 00:26:20|435.43|430.03|435.44|430.04|435.45|430.05|435.4|430|12
1641255990000|2022-01-04 00:26:30|435.43|430.03|435.52|430.12|435.54|430.14|435.43|430.03|11
1641256000000|2022-01-04 00:26:40|435.53|430.13|435.52|430.12|435.55|430.15|435.52|430.12|7
1641256010000|2022-01-04 00:26:50|435.53|430.13|435.62|430.22|435.62|430.22|435.53|430.13|15
1641256020000|2022-01-04 00:27:00|435.6|430.2|435.96|430.56|435.96|430.56|435.59|430.19|22
1641256030000|2022-01-04 00:27:10|435.95|430.55|435.97|430.57|435.97|430.57|435.94|430.54|16
1641256040000|2022-01-04 00:27:20|435.94|430.54|435.94|430.54|435.96|430.56|435.92|430.52|20
1641256050000|2022-01-04 00:27:30|435.92|430.52|435.95|430.55|435.95|430.55|435.87|430.47|15
1641256060000|2022-01-04 00:27:40|435.94|430.54|435.97|430.57|435.99|430.59|435.94|430.54|13
1641256070000|2022-01-04 00:27:50|435.98|430.58|436.01|430.61|436.01|430.61|435.97|430.57|10
1641256080000|2022-01-04 00:28:00|436.02|430.62|436.61|431.21|436.61|431.21|436.02|430.62|25
1641256090000|2022-01-04 00:28:10|436.64|431.24|437.34|431.94|437.34|431.94|436.64|431.24|38
1641256100000|2022-01-04 00:28:20|437.35|431.95|437.41|432.01|437.57|432.17|437.27|431.87|26
1641256110000|2022-01-04 00:28:30|437.23|431.83|437.33|431.93|437.46|432.06|437.23|431.83|29
1641256120000|2022-01-04 00:28:40|437.39|431.99|437.19|431.79|437.4|432|437.1|431.7|23
1641256130000|2022-01-04 00:28:50|437.18|431.78|437.21|431.81|437.21|431.81|436.99|431.59|28
1641256140000|2022-01-04 00:29:00|437.28|431.88|437.26|431.86|437.31|431.91|437.17|431.77|29
1641256150000|2022-01-04 00:29:10|437.23|431.83|437.55|432.15|437.6|432.2|437.23|431.83|26
1641256160000|2022-01-04 00:29:20|437.54|432.14|437.54|432.14|437.68|432.28|437.5|432.1|29
1641256170000|2022-01-04 00:29:30|437.53|432.13|437.47|432.07|437.54|432.14|437.42|432.02|23
1641256180000|2022-01-04 00:29:40|437.46|432.06|437.52|432.12|437.59|432.19|437.43|432.03|15
1641256190000|2022-01-04 00:29:50|437.53|432.13|437.51|432.11|437.56|432.16|437.51|432.11|15
1641256200000|2022-01-04 00:30:00|437.48|432.08|437.37|431.97|437.48|432.08|437.25|431.85|25
1641256210000|2022-01-04 00:30:10|437.36|431.96|437.25|431.85|437.36|431.96|437.25|431.85|12
1641256220000|2022-01-04 00:30:20|437.23|431.83|437.52|432.12|437.54|432.14|437.23|431.83|26
1641256230000|2022-01-04 00:30:30|437.53|432.13|437.47|432.07|437.53|432.13|437.43|432.03|17
1641256240000|2022-01-04 00:30:40|437.46|432.06|437.46|432.06|437.48|432.08|437.44|432.04|5
1641256250000|2022-01-04 00:30:50|437.47|432.07|437.31|431.91|437.47|432.07|437.27|431.87|17
1641256260000|2022-01-04 00:31:00|437.35|431.95|437.24|431.84|437.35|431.95|437.24|431.84|9
1641256270000|2022-01-04 00:31:10|437.25|431.85|437.32|431.92|437.36|431.96|437.21|431.81|18
1641256280000|2022-01-04 00:31:20|437.35|431.95|437.23|431.83|437.35|431.95|437.23|431.83|22
1641256290000|2022-01-04 00:31:30|437.27|431.87|437.08|431.68|437.27|431.87|437.08|431.68|15
1641256300000|2022-01-04 00:31:40|437.07|431.67|436.88|431.48|437.07|431.67|436.87|431.47|19
1641256310000|2022-01-04 00:31:50|436.87|431.47|436.67|431.27|436.87|431.47|436.66|431.26|20
1641256320000|2022-01-04 00:32:00|436.69|431.29|436.67|431.27|436.7|431.3|436.67|431.27|11
1641256330000|2022-01-04 00:32:10|436.7|431.3|436.64|431.24|436.7|431.3|436.63|431.23|14
1641256340000|2022-01-04 00:32:20|436.66|431.26|436.73|431.33|436.74|431.34|436.66|431.26|14
1641256350000|2022-01-04 00:32:30|436.72|431.32|436.72|431.32|436.73|431.33|436.72|431.32|9
1641256360000|2022-01-04 00:32:40|436.73|431.33|436.73|431.33|436.74|431.34|436.72|431.32|5
1641256370000|2022-01-04 00:32:50|436.74|431.34|436.73|431.33|436.74|431.34|436.72|431.32|6
1641256380000|2022-01-04 00:33:00|436.74|431.34|436.72|431.32|436.74|431.34|436.72|431.32|10
1641256390000|2022-01-04 00:33:10|436.73|431.33|436.8|431.4|436.81|431.41|436.71|431.31|15
1641256400000|2022-01-04 00:33:20|436.78|431.38|436.81|431.41|436.86|431.46|436.77|431.37|13
1641256410000|2022-01-04 00:33:30|436.8|431.4|436.57|431.17|436.8|431.4|436.51|431.11|19
1641256420000|2022-01-04 00:33:40|436.59|431.19|436.42|431.02|436.62|431.22|436.39|430.99|24
1641256430000|2022-01-04 00:33:50|436.41|431.01|436.46|431.06|436.47|431.07|436.4|431|17
1641256440000|2022-01-04 00:34:00|436.47|431.07|436.71|431.31|436.71|431.31|436.47|431.07|31
1641256450000|2022-01-04 00:34:10|436.73|431.33|436.72|431.32|436.85|431.45|436.72|431.32|14
1641256460000|2022-01-04 00:34:20|436.7|431.3|436.75|431.35|436.75|431.35|436.69|431.29|14
1641256470000|2022-01-04 00:34:30|436.76|431.36|436.74|431.34|436.76|431.36|436.72|431.32|7
1641256480000|2022-01-04 00:34:40|436.76|431.36|436.77|431.37|436.81|431.41|436.66|431.26|22
1641256490000|2022-01-04 00:34:50|436.78|431.38|436.99|431.59|437.01|431.61|436.78|431.38|23
1641256500000|2022-01-04 00:35:00|437|431.6|437.08|431.68|437.08|431.68|436.99|431.59|18
1641256510000|2022-01-04 00:35:10|437.03|431.63|436.96|431.56|437.07|431.67|436.9|431.5|19
1641256520000|2022-01-04 00:35:20|436.91|431.51|436.91|431.51|436.96|431.56|436.9|431.5|14
1641256530000|2022-01-04 00:35:30|436.89|431.49|436.93|431.53|436.96|431.56|436.87|431.47|18
1641256540000|2022-01-04 00:35:40|436.95|431.55|436.95|431.55|436.96|431.56|436.92|431.52|13
1641256550000|2022-01-04 00:35:50|436.96|431.56|436.99|431.59|437.01|431.61|436.92|431.52|21
1641256560000|2022-01-04 00:36:00|437|431.6|436.79|431.39|437.01|431.61|436.78|431.38|21
1641256570000|2022-01-04 00:36:10|436.77|431.37|436.87|431.47|436.88|431.48|436.77|431.37|16
1641256580000|2022-01-04 00:36:20|436.93|431.53|436.93|431.53|436.99|431.59|436.92|431.52|17
1641256590000|2022-01-04 00:36:30|436.9|431.5|436.69|431.29|436.91|431.51|436.69|431.29|25
1641256600000|2022-01-04 00:36:40|436.68|431.28|436.66|431.26|436.73|431.33|436.65|431.25|13
1641256610000|2022-01-04 00:36:50|436.6|431.2|436.63|431.23|436.63|431.23|436.51|431.11|16
1641256620000|2022-01-04 00:37:00|436.61|431.21|436.54|431.14|436.64|431.24|436.54|431.14|13
1641256630000|2022-01-04 00:37:10|436.55|431.15|436.52|431.12|436.56|431.16|436.52|431.12|13
1641256640000|2022-01-04 00:37:20|436.53|431.13|436.55|431.15|436.56|431.16|436.52|431.12|16
1641256650000|2022-01-04 00:37:30|436.56|431.16|436.56|431.16|436.56|431.16|436.56|431.16|1
1641256660000|2022-01-04 00:37:40|436.55|431.15|436.48|431.08|436.55|431.15|436.48|431.08|13
1641256670000|2022-01-04 00:37:50|436.43|431.03|436.46|431.06|436.48|431.08|436.43|431.03|7
1641256680000|2022-01-04 00:38:00|436.44|431.04|436.47|431.07|436.47|431.07|436.44|431.04|5
1641256690000|2022-01-04 00:38:10|436.48|431.08|436.5|431.1|436.56|431.16|436.46|431.06|9
1641256700000|2022-01-04 00:38:20|436.49|431.09|436.45|431.05|436.5|431.1|436.45|431.05|9
1641256710000|2022-01-04 00:38:30|436.44|431.04|436.55|431.15|436.56|431.16|436.44|431.04|17
1641256720000|2022-01-04 00:38:40|436.54|431.14|436.57|431.17|436.59|431.19|436.52|431.12|19
1641256730000|2022-01-04 00:38:50|436.59|431.19|436.56|431.16|436.59|431.19|436.56|431.16|11
1641256740000|2022-01-04 00:39:00|436.55|431.15|436.57|431.17|436.59|431.19|436.55|431.15|20
1641256750000|2022-01-04 00:39:10|436.58|431.18|436.56|431.16|436.62|431.22|436.53|431.13|11
1641256760000|2022-01-04 00:39:20|436.52|431.12|436.45|431.05|436.56|431.16|436.4|431|16
1641256770000|2022-01-04 00:39:30|436.4|431|436.4|431|436.44|431.04|436.38|430.98|19
1641256780000|2022-01-04 00:39:40|436.39|430.99|436.41|431.01|436.41|431.01|436.39|430.99|5
1641256790000|2022-01-04 00:39:50|436.39|430.99|436.39|430.99|436.39|430.99|436.38|430.98|3
1641256800000|2022-01-04 00:40:00|436.38|430.98|436.55|431.15|436.6|431.2|436.36|430.96|12
1641256810000|2022-01-04 00:40:10|436.52|431.12|436.51|431.11|436.55|431.15|436.5|431.1|10
1641256820000|2022-01-04 00:40:20|436.52|431.12|436.5|431.1|436.59|431.19|436.47|431.07|18
1641256830000|2022-01-04 00:40:30|436.47|431.07|436.5|431.1|436.55|431.15|436.46|431.06|13
1641256840000|2022-01-04 00:40:40|436.51|431.11|436.58|431.18|436.61|431.21|436.51|431.11|13
1641256850000|2022-01-04 00:40:50|436.59|431.19|436.59|431.19|436.61|431.21|436.59|431.19|5
1641256860000|2022-01-04 00:41:00|436.6|431.2|436.6|431.2|436.68|431.28|436.6|431.2|15
1641256870000|2022-01-04 00:41:10|436.57|431.17|436.52|431.12|436.61|431.21|436.49|431.09|14
1641256880000|2022-01-04 00:41:20|436.53|431.13|436.45|431.05|436.56|431.16|436.43|431.03|16
1641256890000|2022-01-04 00:41:30|436.43|431.03|436.45|431.05|436.5|431.1|436.4|431|13
1641256900000|2022-01-04 00:41:40|436.4|431|436.13|430.73|436.4|431|436.13|430.73|18
1641256910000|2022-01-04 00:41:50|436.12|430.72|435.99|430.59|436.12|430.72|435.99|430.59|15
1641256920000|2022-01-04 00:42:00|435.98|430.58|435.85|430.45|435.98|430.58|435.85|430.45|13
1641256930000|2022-01-04 00:42:10|435.83|430.43|436.04|430.64|436.04|430.64|435.83|430.43|23
1641256940000|2022-01-04 00:42:20|436.03|430.63|435.93|430.53|436.03|430.63|435.89|430.49|11
1641256950000|2022-01-04 00:42:30|435.92|430.52|435.92|430.52|435.97|430.57|435.91|430.51|15
1641256960000|2022-01-04 00:42:40|435.91|430.51|435.92|430.52|435.92|430.52|435.91|430.51|4
1641256970000|2022-01-04 00:42:50|435.87|430.47|435.95|430.55|435.98|430.58|435.87|430.47|11
1641256980000|2022-01-04 00:43:00|435.87|430.47|435.81|430.41|435.89|430.49|435.81|430.41|13
1641256990000|2022-01-04 00:43:10|435.78|430.38|435.75|430.35|435.88|430.48|435.74|430.34|20
1641257000000|2022-01-04 00:43:20|435.74|430.34|435.68|430.28|435.74|430.34|435.66|430.26|12
1641257010000|2022-01-04 00:43:30|435.67|430.27|435.68|430.28|435.68|430.28|435.65|430.25|12
1641257020000|2022-01-04 00:43:40|435.69|430.29|435.67|430.27|435.69|430.29|435.67|430.27|5
1641257030000|2022-01-04 00:43:50|435.68|430.28|435.71|430.31|435.79|430.39|435.67|430.27|17
1641257040000|2022-01-04 00:44:00|435.72|430.32|435.64|430.24|435.72|430.32|435.64|430.24|14
1641257050000|2022-01-04 00:44:10|435.63|430.23|435.63|430.23|435.65|430.25|435.63|430.23|6
1641257060000|2022-01-04 00:44:20|435.62|430.22|435.32|429.92|435.63|430.23|435.3|429.9|20
1641257070000|2022-01-04 00:44:30|435.31|429.91|435.27|429.87|435.31|429.91|435.13|429.73|26
1641257080000|2022-01-04 00:44:40|435.29|429.89|435.18|429.78|435.3|429.9|435.16|429.76|24
1641257090000|2022-01-04 00:44:50|435.2|429.8|435.22|429.82|435.22|429.82|435.2|429.8|3
1641257100000|2022-01-04 00:45:00|435.21|429.81|435.19|429.79|435.21|429.81|435.19|429.79|3
1641257110000|2022-01-04 00:45:10|435.2|429.8|435.17|429.77|435.2|429.8|435.17|429.77|7
1641257120000|2022-01-04 00:45:20|435.16|429.76|435.18|429.78|435.22|429.82|435.12|429.72|19
1641257130000|2022-01-04 00:45:30|435.21|429.81|435.43|430.03|435.48|430.08|435.21|429.81|32
1641257140000|2022-01-04 00:45:40|435.44|430.04|435.38|429.98|435.49|430.09|435.38|429.98|17
1641257150000|2022-01-04 00:45:50|435.41|430.01|435.49|430.09|435.49|430.09|435.33|429.93|19
1641257160000|2022-01-04 00:46:00|435.5|430.1|435.57|430.17|435.57|430.17|435.5|430.1|11
1641257170000|2022-01-04 00:46:10|435.56|430.16|435.65|430.25|435.68|430.28|435.56|430.16|14
1641257180000|2022-01-04 00:46:20|435.62|430.22|435.5|430.1|435.63|430.23|435.47|430.07|19
1641257190000|2022-01-04 00:46:30|435.51|430.11|435.48|430.08|435.56|430.16|435.44|430.04|28
1641257200000|2022-01-04 00:46:40|435.49|430.09|435.45|430.05|435.5|430.1|435.42|430.02|14
1641257210000|2022-01-04 00:46:50|435.44|430.04|435.48|430.08|435.49|430.09|435.42|430.02|8
1641257220000|2022-01-04 00:47:00|435.47|430.07|435.5|430.1|435.51|430.11|435.45|430.05|14
1641257230000|2022-01-04 00:47:10|435.49|430.09|435.49|430.09|435.5|430.1|435.47|430.07|11
1641257240000|2022-01-04 00:47:20|435.47|430.07|435.48|430.08|435.48|430.08|435.47|430.07|8
1641257250000|2022-01-04 00:47:30|435.47|430.07|435.52|430.12|435.52|430.12|435.47|430.07|4
1641257260000|2022-01-04 00:47:40|435.51|430.11|435.49|430.09|435.53|430.13|435.46|430.06|15
1641257270000|2022-01-04 00:47:50|435.48|430.08|435.5|430.1|435.53|430.13|435.46|430.06|8
1641257280000|2022-01-04 00:48:00|435.49|430.09|435.54|430.14|435.59|430.19|435.49|430.09|13
1641257290000|2022-01-04 00:48:10|435.53|430.13|435.57|430.17|435.57|430.17|435.51|430.11|12
1641257300000|2022-01-04 00:48:20|435.56|430.16|435.54|430.14|435.56|430.16|435.54|430.14|8
1641257310000|2022-01-04 00:48:30|435.52|430.12|435.65|430.25|435.65|430.25|435.52|430.12|20
1641257320000|2022-01-04 00:48:40|435.61|430.21|435.59|430.19|435.67|430.27|435.58|430.18|16
1641257330000|2022-01-04 00:48:50|435.58|430.18|435.6|430.2|435.6|430.2|435.58|430.18|7
1641257340000|2022-01-04 00:49:00|435.59|430.19|435.53|430.13|435.59|430.19|435.52|430.12|11
1641257350000|2022-01-04 00:49:10|435.51|430.11|435.52|430.12|435.54|430.14|435.51|430.11|8
1641257360000|2022-01-04 00:49:20|435.51|430.11|435.54|430.14|435.55|430.15|435.51|430.11|7
1641257370000|2022-01-04 00:49:30|435.55|430.15|435.49|430.09|435.56|430.16|435.49|430.09|17
1641257380000|2022-01-04 00:49:40|435.52|430.12|435.56|430.16|435.56|430.16|435.49|430.09|17
1641257390000|2022-01-04 00:49:50|435.57|430.17|435.51|430.11|435.57|430.17|435.49|430.09|6
1641257400000|2022-01-04 00:50:00|435.52|430.12|435.51|430.11|435.57|430.17|435.47|430.07|11
1641257410000|2022-01-04 00:50:10|435.52|430.12|435.1|429.7|435.52|430.12|435|429.6|30
1641257420000|2022-01-04 00:50:20|435.11|429.71|435.07|429.67|435.11|429.71|435.05|429.65|10
1641257430000|2022-01-04 00:50:30|435.09|429.69|435.09|429.69|435.09|429.69|435.07|429.67|5
1641257440000|2022-01-04 00:50:40|435.08|429.68|435.08|429.68|435.08|429.68|435.05|429.65|5
1641257450000|2022-01-04 00:50:50|435.07|429.67|435.12|429.72|435.18|429.78|435.07|429.67|17
1641257460000|2022-01-04 00:51:00|435.08|429.68|435.2|429.8|435.2|429.8|435.02|429.62|16
1641257470000|2022-01-04 00:51:10|435.21|429.81|435.16|429.76|435.24|429.84|435.14|429.74|17
1641257480000|2022-01-04 00:51:20|435.15|429.75|435.23|429.83|435.29|429.89|435.13|429.73|20
1641257490000|2022-01-04 00:51:30|435.21|429.81|435.39|429.99|435.47|430.07|435.19|429.79|18
1641257500000|2022-01-04 00:51:40|435.38|429.98|435.46|430.06|435.47|430.07|435.38|429.98|11
1641257510000|2022-01-04 00:51:50|435.45|430.05|435.41|430.01|435.46|430.06|435.41|430.01|11
1641257520000|2022-01-04 00:52:00|435.39|429.99|435.35|429.95|435.41|430.01|435.32|429.92|17
1641257530000|2022-01-04 00:52:10|435.33|429.93|435.21|429.81|435.33|429.93|435.21|429.81|15
1641257540000|2022-01-04 00:52:20|435.2|429.8|435.23|429.83|435.24|429.84|435.17|429.77|14
1641257550000|2022-01-04 00:52:30|435.24|429.84|435.07|429.67|435.24|429.84|434.95|429.55|22
1641257560000|2022-01-04 00:52:40|435|429.6|435.19|429.79|435.22|429.82|434.97|429.57|20
1641257570000|2022-01-04 00:52:50|435.2|429.8|435.18|429.78|435.21|429.81|435.17|429.77|11
1641257580000|2022-01-04 00:53:00|435.2|429.8|435.2|429.8|435.2|429.8|435.15|429.75|10
1641257590000|2022-01-04 00:53:10|435.19|429.79|435.04|429.64|435.19|429.79|435.04|429.64|17
1641257600000|2022-01-04 00:53:20|435.03|429.63|435|429.6|435.03|429.63|434.99|429.59|5
1641257610000|2022-01-04 00:53:30|435.01|429.61|435.02|429.62|435.15|429.75|435.01|429.61|19
1641257620000|2022-01-04 00:53:40|435|429.6|434.94|429.54|435|429.6|434.92|429.52|13
1641257630000|2022-01-04 00:53:50|434.97|429.57|434.81|429.41|434.97|429.57|434.78|429.38|18
1641257640000|2022-01-04 00:54:00|434.79|429.39|434.34|428.94|434.83|429.43|434.34|428.94|30
1641257650000|2022-01-04 00:54:10|434.33|428.93|434.03|428.63|434.33|428.93|434.03|428.63|22
1641257660000|2022-01-04 00:54:20|434.01|428.61|434.25|428.85|434.4|429|434.01|428.61|24
1641257670000|2022-01-04 00:54:30|434.17|428.77|434.11|428.71|434.17|428.77|434.09|428.69|14
1641257680000|2022-01-04 00:54:40|434.1|428.7|434.13|428.73|434.26|428.86|434.08|428.68|16
1641257690000|2022-01-04 00:54:50|434.11|428.71|434.13|428.73|434.26|428.86|434.09|428.69|28
1641257700000|2022-01-04 00:55:00|434.12|428.72|434|428.6|434.13|428.73|434|428.6|13
1641257710000|2022-01-04 00:55:10|434.04|428.64|433.91|428.51|434.04|428.64|433.85|428.45|26
1641257720000|2022-01-04 00:55:20|433.85|428.45|433.97|428.57|434.02|428.62|433.85|428.45|17
1641257730000|2022-01-04 00:55:30|433.96|428.56|433.93|428.53|433.96|428.56|433.93|428.53|10
1641257740000|2022-01-04 00:55:40|433.94|428.54|433.91|428.51|433.94|428.54|433.89|428.49|6
1641257750000|2022-01-04 00:55:50|433.88|428.48|433.83|428.43|433.89|428.49|433.8|428.4|15
1641257760000|2022-01-04 00:56:00|433.82|428.42|433.68|428.28|433.82|428.42|433.5|428.1|30
1641257770000|2022-01-04 00:56:10|433.71|428.31|433.52|428.12|433.71|428.31|433.52|428.12|18
1641257780000|2022-01-04 00:56:20|433.53|428.13|433.5|428.1|433.55|428.15|433.48|428.08|14
1641257790000|2022-01-04 00:56:30|433.51|428.11|433.46|428.06|433.52|428.12|433.4|428|14
1641257800000|2022-01-04 00:56:40|433.43|428.03|433.47|428.07|433.47|428.07|433.37|427.97|18
1641257810000|2022-01-04 00:56:50|433.45|428.05|433.52|428.12|433.63|428.23|433.45|428.05|22
1641257820000|2022-01-04 00:57:00|433.53|428.13|433.61|428.21|433.62|428.22|433.53|428.13|11
1641257830000|2022-01-04 00:57:10|433.62|428.22|433.6|428.2|433.65|428.25|433.53|428.13|17
1641257840000|2022-01-04 00:57:20|433.61|428.21|433.63|428.23|433.64|428.24|433.53|428.13|16
1641257850000|2022-01-04 00:57:30|433.62|428.22|433.91|428.51|433.91|428.51|433.61|428.21|24
1641257860000|2022-01-04 00:57:40|433.94|428.54|433.9|428.5|434|428.6|433.89|428.49|23
1641257870000|2022-01-04 00:57:50|433.89|428.49|433.71|428.31|433.95|428.55|433.71|428.31|25
1641257880000|2022-01-04 00:58:00|433.7|428.3|433.65|428.25|433.76|428.36|433.56|428.16|29
1641257890000|2022-01-04 00:58:10|433.67|428.27|433.68|428.28|433.69|428.29|433.63|428.23|13
1641257900000|2022-01-04 00:58:20|433.71|428.31|433.85|428.45|433.96|428.56|433.71|428.31|31
1641257910000|2022-01-04 00:58:30|433.86|428.46|433.94|428.54|433.95|428.55|433.81|428.41|17
1641257920000|2022-01-04 00:58:40|433.93|428.53|433.83|428.43|433.94|428.54|433.82|428.42|23
1641257930000|2022-01-04 00:58:50|433.87|428.47|433.85|428.45|433.88|428.48|433.83|428.43|13
1641257940000|2022-01-04 00:59:00|433.86|428.46|433.85|428.45|433.86|428.46|433.83|428.43|13
1641257950000|2022-01-04 00:59:10|433.86|428.46|433.98|428.58|434.03|428.63|433.85|428.45|17
1641257960000|2022-01-04 00:59:20|434.03|428.63|433.97|428.57|434.04|428.64|433.93|428.53|24
1641257970000|2022-01-04 00:59:30|433.98|428.58|434.03|428.63|434.08|428.68|433.98|428.58|15
1641257980000|2022-01-04 00:59:40|434.01|428.61|434.04|428.64|434.04|428.64|434.01|428.61|10
1641257990000|2022-01-04 00:59:50|434.1|428.7|434.34|428.94|434.46|429.06|434.1|428.7|24
1641258000000|2022-01-04 01:00:00|434.33|428.93|434.11|428.71|434.35|428.95|434.06|428.66|31
1641258010000|2022-01-04 01:00:10|434.09|428.69|434.19|428.79|434.23|428.83|434.03|428.63|24
1641258020000|2022-01-04 01:00:20|434.18|428.78|434.17|428.77|434.19|428.79|434.13|428.73|17
1641258030000|2022-01-04 01:00:30|434.16|428.76|433.99|428.59|434.19|428.79|433.92|428.52|16
1641258040000|2022-01-04 01:00:40|433.98|428.58|433.93|428.53|433.98|428.58|433.93|428.53|7
1641258050000|2022-01-04 01:00:50|433.95|428.55|433.92|428.52|433.95|428.55|433.9|428.5|5
1641258060000|2022-01-04 01:01:00|433.94|428.54|433.79|428.39|433.94|428.54|433.77|428.37|12
1641258070000|2022-01-04 01:01:10|433.78|428.38|433.73|428.33|433.83|428.43|433.73|428.33|11
1641258080000|2022-01-04 01:01:20|433.67|428.27|433.55|428.15|433.73|428.33|433.55|428.15|22
1641258090000|2022-01-04 01:01:30|433.57|428.17|433.6|428.2|433.66|428.26|433.53|428.13|24
1641258100000|2022-01-04 01:01:40|433.59|428.19|433.61|428.21|433.63|428.23|433.57|428.17|20
1641258110000|2022-01-04 01:01:50|433.62|428.22|433.52|428.12|433.64|428.24|433.52|428.12|23
1641258120000|2022-01-04 01:02:00|433.53|428.13|433.49|428.09|433.61|428.21|433.46|428.06|28
1641258130000|2022-01-04 01:02:10|433.5|428.1|433.5|428.1|433.55|428.15|433.46|428.06|12
1641258140000|2022-01-04 01:02:20|433.47|428.07|433.56|428.16|433.68|428.28|433.47|428.07|22
1641258150000|2022-01-04 01:02:30|433.54|428.14|433.67|428.27|433.67|428.27|433.54|428.14|13
1641258160000|2022-01-04 01:02:40|433.68|428.28|433.6|428.2|433.69|428.29|433.6|428.2|16
1641258170000|2022-01-04 01:02:50|433.59|428.19|433.63|428.23|433.66|428.26|433.58|428.18|19
1641258180000|2022-01-04 01:03:00|433.64|428.24|433.63|428.23|433.65|428.25|433.61|428.21|16
1641258190000|2022-01-04 01:03:10|433.62|428.22|433.62|428.22|433.62|428.22|433.58|428.18|12
1641258210000|2022-01-04 01:03:30|433.63|428.23|433.58|428.18|433.66|428.26|433.58|428.18|11
1641258220000|2022-01-04 01:03:40|433.59|428.19|433.61|428.21|433.66|428.26|433.58|428.18|15
1641258230000|2022-01-04 01:03:50|433.62|428.22|433.61|428.21|433.63|428.23|433.61|428.21|6
1641258240000|2022-01-04 01:04:00|433.62|428.22|433.52|428.12|433.62|428.22|433.47|428.07|12
1641258250000|2022-01-04 01:04:10|433.51|428.11|433.4|428|433.51|428.11|433.34|427.94|23
1641258260000|2022-01-04 01:04:20|433.41|428.01|433.28|427.88|433.41|428.01|433.26|427.86|17
1641258270000|2022-01-04 01:04:30|433.29|427.89|433.35|427.95|433.35|427.95|433.29|427.89|6
1641258280000|2022-01-04 01:04:40|433.34|427.94|433.31|427.91|433.35|427.95|433.3|427.9|12
1641258290000|2022-01-04 01:04:50|433.3|427.9|433.3|427.9|433.34|427.94|433.27|427.87|11
1641258300000|2022-01-04 01:05:00|433.36|427.96|433.28|427.88|433.36|427.96|433.28|427.88|16
1641258310000|2022-01-04 01:05:10|433.29|427.89|433.24|427.84|433.29|427.89|433.24|427.84|5
1641258320000|2022-01-04 01:05:20|433.26|427.86|433.26|427.86|433.26|427.86|433.26|427.86|1
1641258330000|2022-01-04 01:05:30|433.24|427.84|433.16|427.76|433.24|427.84|433.15|427.75|13
1641258340000|2022-01-04 01:05:40|433.15|427.75|433.15|427.75|433.15|427.75|433.15|427.75|1
1641258350000|2022-01-04 01:05:50|433.14|427.74|433.02|427.62|433.14|427.74|433.02|427.62|7
1641258360000|2022-01-04 01:06:00|433.01|427.61|433.02|427.62|433.04|427.64|433.01|427.61|13
1641258370000|2022-01-04 01:06:10|433.04|427.64|433.18|427.78|433.31|427.91|433.04|427.64|29
1641258380000|2022-01-04 01:06:20|433.19|427.79|433.4|428|433.4|428|433.19|427.79|21
1641258390000|2022-01-04 01:06:30|433.39|427.99|433.39|427.99|433.4|428|433.34|427.94|18
1641258400000|2022-01-04 01:06:40|433.38|427.98|433.39|427.99|433.4|428|433.38|427.98|6
1641258410000|2022-01-04 01:06:50|433.41|428.01|433.51|428.11|433.51|428.11|433.34|427.94|19
1641258420000|2022-01-04 01:07:00|433.49|428.09|433.49|428.09|433.59|428.19|433.47|428.07|18
1641258430000|2022-01-04 01:07:10|433.52|428.12|433.46|428.06|433.54|428.14|433.45|428.05|15
1641258440000|2022-01-04 01:07:20|433.47|428.07|433.65|428.25|433.68|428.28|433.47|428.07|20
1641258450000|2022-01-04 01:07:30|433.66|428.26|433.57|428.17|433.68|428.28|433.52|428.12|24
1641258460000|2022-01-04 01:07:40|433.59|428.19|433.91|428.51|433.91|428.51|433.57|428.17|17
1641258470000|2022-01-04 01:07:50|433.92|428.52|434.31|428.91|434.31|428.91|433.92|428.52|27
1641258480000|2022-01-04 01:08:00|434.29|428.89|434.2|428.8|434.37|428.97|434.19|428.79|15
1641258490000|2022-01-04 01:08:10|434.15|428.75|434.22|428.82|434.26|428.86|434.15|428.75|18
1641258500000|2022-01-04 01:08:20|434.17|428.77|434.06|428.66|434.22|428.82|434.06|428.66|12
1641258510000|2022-01-04 01:08:30|434.05|428.65|434.08|428.68|434.09|428.69|434.01|428.61|16
1641258520000|2022-01-04 01:08:40|434.11|428.71|433.97|428.57|434.11|428.71|433.96|428.56|13
1641258530000|2022-01-04 01:08:50|433.92|428.52|433.99|428.59|433.99|428.59|433.92|428.52|11
1641258540000|2022-01-04 01:09:00|433.98|428.58|433.96|428.56|433.98|428.58|433.95|428.55|12
1641258550000|2022-01-04 01:09:10|433.94|428.54|433.78|428.38|433.95|428.55|433.71|428.31|12
1641258560000|2022-01-04 01:09:20|433.75|428.35|433.68|428.28|433.78|428.38|433.67|428.27|13
1641258570000|2022-01-04 01:09:30|433.72|428.32|433.75|428.35|433.81|428.41|433.66|428.26|24
1641258580000|2022-01-04 01:09:40|433.74|428.34|433.78|428.38|433.79|428.39|433.72|428.32|13
1641258590000|2022-01-04 01:09:50|433.79|428.39|433.78|428.38|433.79|428.39|433.76|428.36|8
1641258600000|2022-01-04 01:10:00|433.75|428.35|433.81|428.41|433.81|428.41|433.75|428.35|15
1641258610000|2022-01-04 01:10:10|433.8|428.4|433.86|428.46|433.88|428.48|433.79|428.39|10
1641258620000|2022-01-04 01:10:20|433.89|428.49|433.77|428.37|433.89|428.49|433.75|428.35|19
1641258630000|2022-01-04 01:10:30|433.76|428.36|433.77|428.37|433.77|428.37|433.75|428.35|6
1641258640000|2022-01-04 01:10:40|433.76|428.36|433.76|428.36|433.77|428.37|433.75|428.35|5
1641258650000|2022-01-04 01:10:50|433.75|428.35|433.73|428.33|433.75|428.35|433.69|428.29|8
1641258660000|2022-01-04 01:11:00|433.76|428.36|433.76|428.36|433.78|428.38|433.74|428.34|17
1641258670000|2022-01-04 01:11:10|433.73|428.33|433.66|428.26|433.73|428.33|433.63|428.23|17
1641258680000|2022-01-04 01:11:20|433.68|428.28|433.67|428.27|433.69|428.29|433.58|428.18|12
1641258690000|2022-01-04 01:11:30|433.64|428.24|433.73|428.33|433.73|428.33|433.63|428.23|18
1641258700000|2022-01-04 01:11:40|433.76|428.36|433.77|428.37|433.81|428.41|433.71|428.31|29
1641258710000|2022-01-04 01:11:50|433.76|428.36|433.78|428.38|433.81|428.41|433.74|428.34|15
1641258720000|2022-01-04 01:12:00|433.77|428.37|433.77|428.37|433.78|428.38|433.77|428.37|5
1641258730000|2022-01-04 01:12:10|433.82|428.42|433.79|428.39|433.86|428.46|433.77|428.37|12
1641258740000|2022-01-04 01:12:20|433.78|428.38|433.98|428.58|434.02|428.62|433.76|428.36|23
1641258750000|2022-01-04 01:12:30|433.99|428.59|433.97|428.57|434.02|428.62|433.97|428.57|13
1641258760000|2022-01-04 01:12:40|433.98|428.58|433.91|428.51|433.98|428.58|433.88|428.48|9
1641258770000|2022-01-04 01:12:50|433.92|428.52|433.97|428.57|434|428.6|433.92|428.52|14
1641258780000|2022-01-04 01:13:00|433.98|428.58|433.88|428.48|433.98|428.58|433.74|428.34|29
1641258790000|2022-01-04 01:13:10|433.87|428.47|433.84|428.44|433.87|428.47|433.83|428.43|9
1641258800000|2022-01-04 01:13:20|433.85|428.45|433.95|428.55|433.97|428.57|433.85|428.45|22
1641258810000|2022-01-04 01:13:30|433.96|428.56|433.91|428.51|433.97|428.57|433.85|428.45|10
1641258820000|2022-01-04 01:13:40|433.92|428.52|433.98|428.58|433.98|428.58|433.89|428.49|17
1641258830000|2022-01-04 01:13:50|433.97|428.57|434|428.6|434|428.6|433.94|428.54|19
1641258840000|2022-01-04 01:14:00|434.03|428.63|433.99|428.59|434.07|428.67|433.95|428.55|17
1641258850000|2022-01-04 01:14:10|434|428.6|434.03|428.63|434.05|428.65|434|428.6|11
1641258860000|2022-01-04 01:14:20|434.04|428.64|434.24|428.84|434.24|428.84|434.04|428.64|11
1641258870000|2022-01-04 01:14:30|434.25|428.85|434.4|429|434.44|429.04|434.25|428.85|19
1641258880000|2022-01-04 01:14:40|434.38|428.98|434.38|428.98|434.4|429|434.33|428.93|11
1641258890000|2022-01-04 01:14:50|434.42|429.02|434.55|429.15|434.55|429.15|434.32|428.92|15
1641258900000|2022-01-04 01:15:00|434.52|429.12|434.6|429.2|434.61|429.21|434.5|429.1|18
1641258910000|2022-01-04 01:15:10|434.61|429.21|434.57|429.17|434.61|429.21|434.56|429.16|13
1641258920000|2022-01-04 01:15:20|434.58|429.18|434.7|429.3|434.71|429.31|434.57|429.17|13
1641258930000|2022-01-04 01:15:30|434.73|429.33|434.77|429.37|434.79|429.39|434.73|429.33|19
1641258940000|2022-01-04 01:15:40|434.74|429.34|434.98|429.58|435.03|429.63|434.74|429.34|12
1641258950000|2022-01-04 01:15:50|435.02|429.62|435.02|429.62|435.06|429.66|434.94|429.54|20
1641258960000|2022-01-04 01:16:00|435.03|429.63|435.01|429.61|435.04|429.64|434.96|429.56|12
1641258970000|2022-01-04 01:16:10|435|429.6|435.07|429.67|435.07|429.67|434.99|429.59|12
1641258980000|2022-01-04 01:16:20|435.05|429.65|435.03|429.63|435.09|429.69|435.03|429.63|17
1641258990000|2022-01-04 01:16:30|435.04|429.64|435.23|429.83|435.28|429.88|435.02|429.62|20
1641259000000|2022-01-04 01:16:40|435.21|429.81|435.19|429.79|435.27|429.87|435.19|429.79|18
1641259010000|2022-01-04 01:16:50|435.2|429.8|435.12|429.72|435.21|429.81|435.11|429.71|18
1641259020000|2022-01-04 01:17:00|435.11|429.71|435.04|429.64|435.11|429.71|435|429.6|12
1641259030000|2022-01-04 01:17:10|435.01|429.61|435.02|429.62|435.07|429.67|435.01|429.61|10
1641259040000|2022-01-04 01:17:20|435.04|429.64|434.94|429.54|435.08|429.68|434.94|429.54|16
1641259050000|2022-01-04 01:17:30|434.95|429.55|435|429.6|435.05|429.65|434.95|429.55|12
1641259060000|2022-01-04 01:17:40|435.03|429.63|434.99|429.59|435.03|429.63|434.94|429.54|18
1641259070000|2022-01-04 01:17:50|435.01|429.61|434.97|429.57|435.01|429.61|434.95|429.55|11
1641259080000|2022-01-04 01:18:00|434.93|429.53|434.9|429.5|434.96|429.56|434.89|429.49|19
1641259090000|2022-01-04 01:18:10|434.91|429.51|434.91|429.51|434.95|429.55|434.87|429.47|15
1641259100000|2022-01-04 01:18:20|434.92|429.52|435.15|429.75|435.21|429.81|434.92|429.52|27
1641259110000|2022-01-04 01:18:30|435.21|429.81|435.39|429.99|435.45|430.05|435.21|429.81|22
1641259120000|2022-01-04 01:18:40|435.4|430|435.45|430.05|435.49|430.09|435.37|429.97|21
1641259130000|2022-01-04 01:18:50|435.46|430.06|435.46|430.06|435.51|430.11|435.45|430.05|13
1641259140000|2022-01-04 01:19:00|435.48|430.08|435.49|430.09|435.5|430.1|435.46|430.06|9
1641259150000|2022-01-04 01:19:10|435.5|430.1|435.46|430.06|435.52|430.12|435.46|430.06|7
1641259160000|2022-01-04 01:19:20|435.47|430.07|435.46|430.06|435.5|430.1|435.46|430.06|14
1641259170000|2022-01-04 01:19:30|435.47|430.07|435.47|430.07|435.47|430.07|435.46|430.06|5
1641259180000|2022-01-04 01:19:40|435.48|430.08|435.5|430.1|435.54|430.14|435.4|430|17
1641259190000|2022-01-04 01:19:50|435.46|430.06|435.49|430.09|435.53|430.13|435.39|429.99|25
1641259200000|2022-01-04 01:20:00|435.43|430.03|435.47|430.07|435.52|430.12|435.43|430.03|19
1641259210000|2022-01-04 01:20:10|435.48|430.08|435.42|430.02|435.49|430.09|435.42|430.02|15
1641259220000|2022-01-04 01:20:20|435.43|430.03|435.54|430.14|435.54|430.14|435.42|430.02|11
1641259230000|2022-01-04 01:20:30|435.53|430.13|435.44|430.04|435.56|430.16|435.44|430.04|23
1641259240000|2022-01-04 01:20:40|435.5|430.1|435.48|430.08|435.55|430.15|435.45|430.05|13
1641259250000|2022-01-04 01:20:50|435.45|430.05|435.47|430.07|435.49|430.09|435.45|430.05|5
1641259270000|2022-01-04 01:21:10|435.48|430.08|435.47|430.07|435.48|430.08|435.47|430.07|2
1641259280000|2022-01-04 01:21:20|435.49|430.09|435.48|430.08|435.52|430.12|435.45|430.05|12
1641259290000|2022-01-04 01:21:30|435.49|430.09|435.48|430.08|435.49|430.09|435.48|430.08|2
1641259300000|2022-01-04 01:21:40|435.49|430.09|435.62|430.22|435.62|430.22|435.49|430.09|8
1641259310000|2022-01-04 01:21:50|435.64|430.24|435.72|430.32|435.74|430.34|435.62|430.22|23
1641259320000|2022-01-04 01:22:00|435.7|430.3|435.67|430.27|435.73|430.33|435.61|430.21|15
1641259330000|2022-01-04 01:22:10|435.62|430.22|435.53|430.13|435.63|430.23|435.53|430.13|9
1641259340000|2022-01-04 01:22:20|435.52|430.12|435.26|429.86|435.52|430.12|435.2|429.8|18
1641259350000|2022-01-04 01:22:30|435.25|429.85|435.25|429.85|435.31|429.91|435.18|429.78|17
1641259360000|2022-01-04 01:22:40|435.24|429.84|435.26|429.86|435.27|429.87|435.19|429.79|11
1641259370000|2022-01-04 01:22:50|435.27|429.87|435.16|429.76|435.28|429.88|435.16|429.76|18
1641259380000|2022-01-04 01:23:00|435.17|429.77|435.18|429.78|435.19|429.79|435.15|429.75|12
1641259390000|2022-01-04 01:23:10|435.2|429.8|434.81|429.41|435.22|429.82|434.79|429.39|28
1641259400000|2022-01-04 01:23:20|434.8|429.4|434.71|429.31|434.88|429.48|434.71|429.31|25
1641259410000|2022-01-04 01:23:30|434.7|429.3|434.68|429.28|434.7|429.3|434.6|429.2|15
1641259420000|2022-01-04 01:23:40|434.67|429.27|434.64|429.24|434.67|429.27|434.6|429.2|23
1641259430000|2022-01-04 01:23:50|434.63|429.23|434.66|429.26|434.66|429.26|434.62|429.22|16
1641259440000|2022-01-04 01:24:00|434.64|429.24|434.57|429.17|434.64|429.24|434.55|429.15|13
1641259450000|2022-01-04 01:24:10|434.58|429.18|434.51|429.11|434.58|429.18|434.51|429.11|7
1641259460000|2022-01-04 01:24:20|434.54|429.14|434.5|429.1|434.57|429.17|434.5|429.1|8
1641259470000|2022-01-04 01:24:30|434.51|429.11|434.51|429.11|434.52|429.12|434.51|429.11|3
1641259480000|2022-01-04 01:24:40|434.52|429.12|434.51|429.11|434.52|429.12|434.51|429.11|6
1641259490000|2022-01-04 01:24:50|434.52|429.12|434.49|429.09|434.52|429.12|434.48|429.08|6
1641259500000|2022-01-04 01:25:00|434.5|429.1|434.5|429.1|434.5|429.1|434.5|429.1|1
1641259510000|2022-01-04 01:25:10|434.51|429.11|434.7|429.3|434.7|429.3|434.5|429.1|11
1641259520000|2022-01-04 01:25:20|434.71|429.31|434.78|429.38|434.85|429.45|434.71|429.31|18
1641259530000|2022-01-04 01:25:30|434.74|429.34|434.8|429.4|434.83|429.43|434.71|429.31|24
1641259540000|2022-01-04 01:25:40|434.79|429.39|434.74|429.34|434.83|429.43|434.73|429.33|16
1641259550000|2022-01-04 01:25:50|434.73|429.33|434.73|429.33|434.73|429.33|434.69|429.29|18
1641259560000|2022-01-04 01:26:00|434.71|429.31|434.68|429.28|434.72|429.32|434.68|429.28|14
1641259570000|2022-01-04 01:26:10|434.64|429.24|434.54|429.14|434.64|429.24|434.53|429.13|8
1641259580000|2022-01-04 01:26:20|434.53|429.13|434.64|429.24|434.65|429.25|434.53|429.13|14
1641259590000|2022-01-04 01:26:30|434.65|429.25|434.59|429.19|434.65|429.25|434.56|429.16|19
1641259600000|2022-01-04 01:26:40|434.6|429.2|434.56|429.16|434.63|429.23|434.53|429.13|16
1641259610000|2022-01-04 01:26:50|434.58|429.18|434.57|429.17|434.6|429.2|434.57|429.17|6
1641259620000|2022-01-04 01:27:00|434.58|429.18|434.57|429.17|434.58|429.18|434.57|429.17|4
1641259630000|2022-01-04 01:27:10|434.58|429.18|434.86|429.46|434.88|429.48|434.57|429.17|25
1641259640000|2022-01-04 01:27:20|434.89|429.49|434.85|429.45|434.89|429.49|434.85|429.45|7
1641259650000|2022-01-04 01:27:30|434.89|429.49|434.88|429.48|434.89|429.49|434.87|429.47|6
1641259660000|2022-01-04 01:27:40|434.89|429.49|434.7|429.3|434.89|429.49|434.69|429.29|11
1641259670000|2022-01-04 01:27:50|434.73|429.33|434.99|429.59|435.07|429.67|434.73|429.33|20
1641259680000|2022-01-04 01:28:00|434.98|429.58|434.97|429.57|434.98|429.58|434.96|429.56|12
1641259690000|2022-01-04 01:28:10|434.96|429.56|434.86|429.46|434.96|429.56|434.85|429.45|16
1641259700000|2022-01-04 01:28:20|434.87|429.47|434.9|429.5|434.98|429.58|434.87|429.47|14
1641259710000|2022-01-04 01:28:30|434.91|429.51|435.14|429.74|435.17|429.77|434.9|429.5|28
1641259720000|2022-01-04 01:28:40|435.16|429.76|435.11|429.71|435.16|429.76|435.04|429.64|15
1641259730000|2022-01-04 01:28:50|435.1|429.7|435.12|429.72|435.12|429.72|435.05|429.65|11
1641259740000|2022-01-04 01:29:00|435.13|429.73|435.12|429.72|435.17|429.77|435.11|429.71|7
1641259750000|2022-01-04 01:29:10|435.13|429.73|435.22|429.82|435.34|429.94|435.13|429.73|26
1641259760000|2022-01-04 01:29:20|435.21|429.81|435.28|429.88|435.32|429.92|435.19|429.79|20
1641259770000|2022-01-04 01:29:30|435.27|429.87|435.26|429.86|435.28|429.88|435.21|429.81|19
1641259780000|2022-01-04 01:29:40|435.25|429.85|435.24|429.84|435.29|429.89|435.21|429.81|15
1641259790000|2022-01-04 01:29:50|435.26|429.86|435.29|429.89|435.32|429.92|435.25|429.85|12
1641259800000|2022-01-04 01:30:00|435.28|429.88|435.28|429.88|435.3|429.9|435.26|429.86|17
1641259810000|2022-01-04 01:30:10|435.27|429.87|435.18|429.78|435.3|429.9|435.15|429.75|16
1641259820000|2022-01-04 01:30:20|435.16|429.76|435.15|429.75|435.21|429.81|435.1|429.7|22
1641259830000|2022-01-04 01:30:30|435.16|429.76|435.19|429.79|435.23|429.83|435.15|429.75|17
1641259840000|2022-01-04 01:30:40|435.2|429.8|435.16|429.76|435.2|429.8|435.16|429.76|10
1641259850000|2022-01-04 01:30:50|435.15|429.75|435.04|429.64|435.15|429.75|435.03|429.63|8
1641259860000|2022-01-04 01:31:00|435.08|429.68|435.08|429.68|435.11|429.71|434.95|429.55|14
1641259880000|2022-01-04 01:31:20|435.07|429.67|435.19|429.79|435.19|429.79|435.07|429.67|6
1641259890000|2022-01-04 01:31:30|435.18|429.78|435.03|429.63|435.2|429.8|435.03|429.63|16
1641259900000|2022-01-04 01:31:40|435.04|429.64|435.02|429.62|435.05|429.65|434.98|429.58|6
1641259910000|2022-01-04 01:31:50|435.01|429.61|434.89|429.49|435.01|429.61|434.85|429.45|24
1641259920000|2022-01-04 01:32:00|434.9|429.5|434.9|429.5|434.92|429.52|434.89|429.49|6
1641259930000|2022-01-04 01:32:10|434.91|429.51|434.88|429.48|434.91|429.51|434.88|429.48|7
1641259940000|2022-01-04 01:32:20|434.89|429.49|434.87|429.47|434.9|429.5|434.87|429.47|7
1641259950000|2022-01-04 01:32:30|434.81|429.41|434.67|429.27|434.81|429.41|434.67|429.27|7
1641259960000|2022-01-04 01:32:40|434.65|429.25|434.73|429.33|434.73|429.33|434.61|429.21|12
1641259970000|2022-01-04 01:32:50|434.72|429.32|434.62|429.22|434.72|429.32|434.62|429.22|10
1641259980000|2022-01-04 01:33:00|434.65|429.25|434.62|429.22|434.65|429.25|434.62|429.22|6
1641259990000|2022-01-04 01:33:10|434.64|429.24|434.55|429.15|434.64|429.24|434.48|429.08|18
1641260000000|2022-01-04 01:33:20|434.57|429.17|434.53|429.13|434.58|429.18|434.51|429.11|13
1641260010000|2022-01-04 01:33:30|434.51|429.11|434.34|428.94|434.51|429.11|434.32|428.92|17
1641260020000|2022-01-04 01:33:40|434.37|428.97|434.31|428.91|434.38|428.98|434.31|428.91|10
1641260030000|2022-01-04 01:33:50|434.32|428.92|434.33|428.93|434.33|428.93|434.32|428.92|6
1641260040000|2022-01-04 01:34:00|434.31|428.91|434.2|428.8|434.31|428.91|434.2|428.8|10
1641260050000|2022-01-04 01:34:10|434.19|428.79|433.98|428.58|434.19|428.79|433.96|428.56|15
1641260060000|2022-01-04 01:34:20|433.97|428.57|433.93|428.53|433.99|428.59|433.93|428.53|15
1641260070000|2022-01-04 01:34:30|433.92|428.52|434.09|428.69|434.15|428.75|433.92|428.52|20
1641260080000|2022-01-04 01:34:40|434.1|428.7|434.14|428.74|434.15|428.75|434.1|428.7|13
1641260090000|2022-01-04 01:34:50|434.13|428.73|434.12|428.72|434.13|428.73|434.1|428.7|4
1641260100000|2022-01-04 01:35:00|434.11|428.71|434.1|428.7|434.13|428.73|434.08|428.68|11
1641260110000|2022-01-04 01:35:10|434.08|428.68|434.1|428.7|434.11|428.71|434.08|428.68|3
1641260120000|2022-01-04 01:35:20|434.12|428.72|434.01|428.61|434.12|428.72|434.01|428.61|5
1641260130000|2022-01-04 01:35:30|433.99|428.59|433.96|428.56|433.99|428.59|433.95|428.55|14
1641260140000|2022-01-04 01:35:40|433.97|428.57|433.97|428.57|434|428.6|433.88|428.48|14
1641260150000|2022-01-04 01:35:50|433.98|428.58|433.93|428.53|433.98|428.58|433.93|428.53|10
1641260160000|2022-01-04 01:36:00|433.94|428.54|433.93|428.53|433.94|428.54|433.93|428.53|2
1641260170000|2022-01-04 01:36:10|433.92|428.52|433.94|428.54|433.95|428.55|433.92|428.52|5
1641260180000|2022-01-04 01:36:20|433.93|428.53|433.92|428.52|433.94|428.54|433.92|428.52|5
1641260190000|2022-01-04 01:36:30|433.93|428.53|433.8|428.4|433.93|428.53|433.8|428.4|15
1641260200000|2022-01-04 01:36:40|433.75|428.35|433.69|428.29|433.76|428.36|433.67|428.27|10
1641260210000|2022-01-04 01:36:50|433.71|428.31|433.85|428.45|433.87|428.47|433.69|428.29|13
1641260220000|2022-01-04 01:37:00|433.84|428.44|433.83|428.43|433.85|428.45|433.83|428.43|6
1641260230000|2022-01-04 01:37:10|433.84|428.44|433.93|428.53|433.93|428.53|433.83|428.43|11
1641260240000|2022-01-04 01:37:20|433.98|428.58|433.97|428.57|434.11|428.71|433.96|428.56|22
1641260250000|2022-01-04 01:37:30|433.98|428.58|434.16|428.76|434.17|428.77|433.97|428.57|20
1641260260000|2022-01-04 01:37:40|434.13|428.73|434.16|428.76|434.16|428.76|434.1|428.7|15
1641260270000|2022-01-04 01:37:50|434.15|428.75|434.21|428.81|434.22|428.82|434.13|428.73|11
1641260280000|2022-01-04 01:38:00|434.22|428.82|434.22|428.82|434.22|428.82|434.18|428.78|15
1641260290000|2022-01-04 01:38:10|434.23|428.83|434.28|428.88|434.31|428.91|434.22|428.82|17
1641260300000|2022-01-04 01:38:20|434.29|428.89|434.29|428.89|434.3|428.9|434.24|428.84|18
1641260310000|2022-01-04 01:38:30|434.3|428.9|434.3|428.9|434.3|428.9|434.29|428.89|3
1641260320000|2022-01-04 01:38:40|434.24|428.84|434.28|428.88|434.29|428.89|434.24|428.84|7
1641260330000|2022-01-04 01:38:50|434.29|428.89|434.31|428.91|434.36|428.96|434.21|428.81|13
1641260340000|2022-01-04 01:39:00|434.3|428.9|434.26|428.86|434.3|428.9|434.22|428.82|17
1641260350000|2022-01-04 01:39:10|434.23|428.83|434.14|428.74|434.25|428.85|434.05|428.65|18
1641260360000|2022-01-04 01:39:20|434.15|428.75|434.15|428.75|434.17|428.77|434.15|428.75|7
1641260370000|2022-01-04 01:39:30|434.16|428.76|434.15|428.75|434.18|428.78|434.15|428.75|7
1641260380000|2022-01-04 01:39:40|434.14|428.74|434.15|428.75|434.15|428.75|434.14|428.74|6
1641260390000|2022-01-04 01:39:50|434.16|428.76|434.16|428.76|434.18|428.78|434.15|428.75|6
1641260400000|2022-01-04 01:40:00|434.18|428.78|434.16|428.76|434.18|428.78|434.13|428.73|6
1641260410000|2022-01-04 01:40:10|434.13|428.73|434.12|428.72|434.15|428.75|434.07|428.67|18
1641260420000|2022-01-04 01:40:20|434.06|428.66|434.09|428.69|434.11|428.71|434.03|428.63|16
1641260430000|2022-01-04 01:40:30|434.08|428.68|434.11|428.71|434.14|428.74|434.04|428.64|13
1641260440000|2022-01-04 01:40:40|434.12|428.72|434.1|428.7|434.14|428.74|434.1|428.7|5
1641260450000|2022-01-04 01:40:50|434.11|428.71|434.1|428.7|434.12|428.72|434.1|428.7|10
1641260460000|2022-01-04 01:41:00|434.09|428.69|434.09|428.69|434.11|428.71|434.09|428.69|5
1641260470000|2022-01-04 01:41:10|434.08|428.68|434.09|428.69|434.13|428.73|433.98|428.58|20
1641260480000|2022-01-04 01:41:20|434.05|428.65|434.08|428.68|434.14|428.74|434.05|428.65|13
1641260490000|2022-01-04 01:41:30|434.06|428.66|434.04|428.64|434.06|428.66|433.99|428.59|10
1641260500000|2022-01-04 01:41:40|434.01|428.61|434.01|428.61|434.01|428.61|434.01|428.61|1
1641260510000|2022-01-04 01:41:50|433.97|428.57|434.01|428.61|434.01|428.61|433.97|428.57|2
1641260520000|2022-01-04 01:42:00|434|428.6|433.94|428.54|434.07|428.67|433.94|428.54|21
1641260530000|2022-01-04 01:42:10|433.99|428.59|433.9|428.5|433.99|428.59|433.87|428.47|13
1641260540000|2022-01-04 01:42:20|433.91|428.51|433.9|428.5|433.91|428.51|433.9|428.5|2
1641260550000|2022-01-04 01:42:30|433.91|428.51|433.83|428.43|433.91|428.51|433.83|428.43|5
1641260560000|2022-01-04 01:42:40|433.85|428.45|433.85|428.45|433.85|428.45|433.85|428.45|1
1641260570000|2022-01-04 01:42:50|433.84|428.44|433.83|428.43|433.85|428.45|433.8|428.4|7
1641260580000|2022-01-04 01:43:00|433.79|428.39|433.75|428.35|433.83|428.43|433.66|428.26|15
1641260590000|2022-01-04 01:43:10|433.74|428.34|433.78|428.38|433.8|428.4|433.73|428.33|8
1641260600000|2022-01-04 01:43:20|433.77|428.37|433.64|428.24|433.77|428.37|433.64|428.24|8
1641260610000|2022-01-04 01:43:30|433.65|428.25|433.43|428.03|433.66|428.26|433.43|428.03|8
1641260620000|2022-01-04 01:43:40|433.41|428.01|433.42|428.02|433.42|428.02|433.31|427.91|21
1641260630000|2022-01-04 01:43:50|433.43|428.03|433.42|428.02|433.43|428.03|433.38|427.98|13
1641260640000|2022-01-04 01:44:00|433.4|428|433.4|428|433.4|428|433.38|427.98|7
1641260650000|2022-01-04 01:44:10|433.41|428.01|433.38|427.98|433.41|428.01|433.38|427.98|8
1641260660000|2022-01-04 01:44:20|433.39|427.99|433.28|427.88|433.39|427.99|433.27|427.87|14
1641260670000|2022-01-04 01:44:30|433.27|427.87|433.29|427.89|433.32|427.92|433.21|427.81|25
1641260680000|2022-01-04 01:44:40|433.28|427.88|433.29|427.89|433.33|427.93|433.21|427.81|13
1641260690000|2022-01-04 01:44:50|433.15|427.75|433.38|427.98|433.42|428.02|433.15|427.75|22
1641260700000|2022-01-04 01:45:00|433.37|427.97|433.39|427.99|433.39|427.99|433.36|427.96|14
1641260710000|2022-01-04 01:45:10|433.4|428|433.58|428.18|433.59|428.19|433.4|428|13
1641260720000|2022-01-04 01:45:20|433.62|428.22|433.79|428.39|433.97|428.57|433.62|428.22|23
1641260730000|2022-01-04 01:45:30|433.78|428.38|433.77|428.37|433.78|428.38|433.74|428.34|8
1641260740000|2022-01-04 01:45:40|433.79|428.39|433.79|428.39|433.79|428.39|433.75|428.35|7
1641260750000|2022-01-04 01:45:50|433.8|428.4|433.84|428.44|433.9|428.5|433.8|428.4|14
1641260760000|2022-01-04 01:46:00|433.82|428.42|433.77|428.37|433.82|428.42|433.77|428.37|6
1641260770000|2022-01-04 01:46:10|433.76|428.36|433.68|428.28|433.76|428.36|433.67|428.27|9
1641260780000|2022-01-04 01:46:20|433.69|428.29|433.62|428.22|433.69|428.29|433.6|428.2|10
1641260790000|2022-01-04 01:46:30|433.59|428.19|433.63|428.23|433.64|428.24|433.55|428.15|23
1641260800000|2022-01-04 01:46:40|433.64|428.24|433.58|428.18|433.64|428.24|433.53|428.13|14
1641260810000|2022-01-04 01:46:50|433.53|428.13|433.52|428.12|433.56|428.16|433.5|428.1|9
1641260820000|2022-01-04 01:47:00|433.54|428.14|433.48|428.08|433.54|428.14|433.45|428.05|11
1641260830000|2022-01-04 01:47:10|433.47|428.07|433.37|427.97|433.47|428.07|433.37|427.97|10
1641260840000|2022-01-04 01:47:20|433.45|428.05|433.36|427.96|433.46|428.06|433.36|427.96|11
1641260850000|2022-01-04 01:47:30|433.39|427.99|433.38|427.98|433.45|428.05|433.35|427.95|20
1641260860000|2022-01-04 01:47:40|433.35|427.95|433.4|428|433.42|428.02|433.35|427.95|16
1641260870000|2022-01-04 01:47:50|433.38|427.98|433.32|427.92|433.4|428|433.32|427.92|16
1641260880000|2022-01-04 01:48:00|433.33|427.93|432.98|427.58|433.33|427.93|432.94|427.54|21
1641260890000|2022-01-04 01:48:10|432.94|427.54|432.98|427.58|432.98|427.58|432.92|427.52|14
1641260900000|2022-01-04 01:48:20|432.97|427.57|432.92|427.52|433|427.6|432.91|427.51|10
1641260910000|2022-01-04 01:48:30|432.91|427.51|432.86|427.46|432.91|427.51|432.85|427.45|8
1641260920000|2022-01-04 01:48:40|432.89|427.49|432.84|427.44|432.89|427.49|432.78|427.38|12
1641260930000|2022-01-04 01:48:50|432.83|427.43|432.81|427.41|432.87|427.47|432.8|427.4|13
1641260940000|2022-01-04 01:49:00|432.86|427.46|432.8|427.4|432.86|427.46|432.79|427.39|16
1641260950000|2022-01-04 01:49:10|432.82|427.42|432.86|427.46|432.87|427.47|432.82|427.42|10
1641260960000|2022-01-04 01:49:20|432.83|427.43|432.88|427.48|432.92|427.52|432.83|427.43|20
1641260970000|2022-01-04 01:49:30|432.9|427.5|433.05|427.65|433.07|427.67|432.86|427.46|22
1641260980000|2022-01-04 01:49:40|433.04|427.64|433.01|427.61|433.07|427.67|433|427.6|16
1641260990000|2022-01-04 01:49:50|433|427.6|433.02|427.62|433.02|427.62|432.96|427.56|9
1641261000000|2022-01-04 01:50:00|433.01|427.61|433.21|427.81|433.22|427.82|432.96|427.56|21
1641261010000|2022-01-04 01:50:10|433.22|427.82|433.19|427.79|433.23|427.83|433.17|427.77|15
1641261020000|2022-01-04 01:50:20|433.18|427.78|433.13|427.73|433.18|427.78|433.13|427.73|7
1641261030000|2022-01-04 01:50:30|433.12|427.72|433.12|427.72|433.13|427.73|433.12|427.72|5
1641261040000|2022-01-04 01:50:40|433.13|427.73|433.13|427.73|433.19|427.79|433.11|427.71|12
1641261050000|2022-01-04 01:50:50|433.14|427.74|433.19|427.79|433.19|427.79|433.08|427.68|8
1641261060000|2022-01-04 01:51:00|433.16|427.76|432.93|427.53|433.16|427.76|432.86|427.46|24
1641261070000|2022-01-04 01:51:10|432.94|427.54|433.2|427.8|433.2|427.8|432.94|427.54|17
1641261080000|2022-01-04 01:51:20|433.24|427.84|433.18|427.78|433.29|427.89|433.14|427.74|21
1641261090000|2022-01-04 01:51:30|433.17|427.77|433.06|427.66|433.17|427.77|433.05|427.65|18
1641261100000|2022-01-04 01:51:40|433.03|427.63|432.95|427.55|433.06|427.66|432.93|427.53|16
1641261110000|2022-01-04 01:51:50|432.96|427.56|432.95|427.55|432.96|427.56|432.95|427.55|4
1641261120000|2022-01-04 01:52:00|432.96|427.56|433.16|427.76|433.25|427.85|432.96|427.56|22
1641261130000|2022-01-04 01:52:10|433.14|427.74|433.14|427.74|433.15|427.75|433.13|427.73|7
1641261140000|2022-01-04 01:52:20|433.15|427.75|433.14|427.74|433.15|427.75|433.14|427.74|16
1641261150000|2022-01-04 01:52:30|433.16|427.76|433.14|427.74|433.17|427.77|433.11|427.71|23
1641261160000|2022-01-04 01:52:40|433.12|427.72|433.2|427.8|433.21|427.81|433.11|427.71|17
1641261170000|2022-01-04 01:52:50|433.18|427.78|433.21|427.81|433.24|427.84|433.18|427.78|13
1641261180000|2022-01-04 01:53:00|433.23|427.83|433.17|427.77|433.24|427.84|433.14|427.74|17
1641261190000|2022-01-04 01:53:10|433.19|427.79|433.09|427.69|433.19|427.79|433.09|427.69|20
1641261200000|2022-01-04 01:53:20|433.08|427.68|433.12|427.72|433.13|427.73|433.08|427.68|10
1641261210000|2022-01-04 01:53:30|433.1|427.7|433.27|427.87|433.27|427.87|433.1|427.7|15
1641261220000|2022-01-04 01:53:40|433.25|427.85|433.14|427.74|433.25|427.85|433.14|427.74|14
1641261230000|2022-01-04 01:53:50|433.16|427.76|433.23|427.83|433.23|427.83|433.11|427.71|12
1641261240000|2022-01-04 01:54:00|433.09|427.69|433.13|427.73|433.18|427.78|433.09|427.69|9
1641261250000|2022-01-04 01:54:10|433.12|427.72|433.1|427.7|433.15|427.75|433.1|427.7|10
1641261260000|2022-01-04 01:54:20|433.14|427.74|433.14|427.74|433.16|427.76|433.07|427.67|18
1641261270000|2022-01-04 01:54:30|433.16|427.76|433.22|427.82|433.25|427.85|433.03|427.63|21
1641261280000|2022-01-04 01:54:40|433.21|427.81|433.21|427.81|433.23|427.83|433.2|427.8|9
1641261290000|2022-01-04 01:54:50|433.23|427.83|433.23|427.83|433.23|427.83|433.21|427.81|3
1641261300000|2022-01-04 01:55:00|433.2|427.8|433.34|427.94|433.47|428.07|433.2|427.8|15
1641261310000|2022-01-04 01:55:10|433.3|427.9|433.24|427.84|433.3|427.9|433.21|427.81|13
1641261320000|2022-01-04 01:55:20|433.2|427.8|433.21|427.81|433.23|427.83|433.2|427.8|8
1641261330000|2022-01-04 01:55:30|433.19|427.79|433.22|427.82|433.23|427.83|433.16|427.76|8
1641261340000|2022-01-04 01:55:40|433.23|427.83|433.3|427.9|433.33|427.93|433.22|427.82|20
1641261350000|2022-01-04 01:55:50|433.32|427.92|433.31|427.91|433.32|427.92|433.29|427.89|13
1641261360000|2022-01-04 01:56:00|433.29|427.89|433.23|427.83|433.31|427.91|433.23|427.83|13
1641261370000|2022-01-04 01:56:10|433.22|427.82|433.25|427.85|433.27|427.87|433.13|427.73|15
1641261380000|2022-01-04 01:56:20|433.26|427.86|433.3|427.9|433.33|427.93|433.24|427.84|25
1641261390000|2022-01-04 01:56:30|433.31|427.91|433.21|427.81|433.31|427.91|433.19|427.79|12
1641261400000|2022-01-04 01:56:40|433.24|427.84|433.3|427.9|433.31|427.91|433.24|427.84|13
1641261410000|2022-01-04 01:56:50|433.28|427.88|433.22|427.82|433.3|427.9|433.15|427.75|18
1641261420000|2022-01-04 01:57:00|433.23|427.83|433.24|427.84|433.25|427.85|433.21|427.81|15
1641261430000|2022-01-04 01:57:10|433.22|427.82|433.25|427.85|433.26|427.86|433.22|427.82|10
1641261440000|2022-01-04 01:57:20|433.24|427.84|433.26|427.86|433.26|427.86|433.24|427.84|3
1641261450000|2022-01-04 01:57:30|433.27|427.87|433.27|427.87|433.28|427.88|433.26|427.86|5
1641261460000|2022-01-04 01:57:40|433.26|427.86|433.25|427.85|433.27|427.87|433.25|427.85|7
1641261470000|2022-01-04 01:57:50|433.24|427.84|433.21|427.81|433.25|427.85|433.21|427.81|9
1641261480000|2022-01-04 01:58:00|433.22|427.82|433.22|427.82|433.22|427.82|433.22|427.82|1
1641261490000|2022-01-04 01:58:10|433.23|427.83|433.19|427.79|433.24|427.84|433.18|427.78|12
1641261500000|2022-01-04 01:58:20|433.2|427.8|433.22|427.82|433.22|427.82|433.18|427.78|8
1641261510000|2022-01-04 01:58:30|433.23|427.83|433.22|427.82|433.23|427.83|433.22|427.82|2
1641261520000|2022-01-04 01:58:40|433.23|427.83|433.23|427.83|433.23|427.83|433.22|427.82|9
1641261530000|2022-01-04 01:58:50|433.22|427.82|433.16|427.76|433.22|427.82|433.15|427.75|10
1641261540000|2022-01-04 01:59:00|433.18|427.78|433.08|427.68|433.18|427.78|433.06|427.66|14
1641261550000|2022-01-04 01:59:10|433.06|427.66|433.03|427.63|433.06|427.66|433.03|427.63|5
1641261560000|2022-01-04 01:59:20|433.02|427.62|433.16|427.76|433.28|427.88|433.01|427.61|25
1641261570000|2022-01-04 01:59:30|433.17|427.77|433.18|427.78|433.18|427.78|433.16|427.76|8
1641261580000|2022-01-04 01:59:40|433.17|427.77|433.15|427.75|433.17|427.77|433.15|427.75|7
1641261590000|2022-01-04 01:59:50|433.16|427.76|433.08|427.68|433.16|427.76|433.05|427.65|17
1641261600000|2022-01-04 02:00:00|433.07|427.67|433.16|427.76|433.17|427.77|433.01|427.61|13
1641261610000|2022-01-04 02:00:10|433.2|427.8|433.33|427.93|433.38|427.98|433.2|427.8|20
1641261620000|2022-01-04 02:00:20|433.32|427.92|433.32|427.92|433.33|427.93|433.26|427.86|13
1641261630000|2022-01-04 02:00:30|433.33|427.93|433.69|428.29|433.69|428.29|433.33|427.93|20
1641261640000|2022-01-04 02:00:40|433.67|428.27|433.63|428.23|433.68|428.28|433.55|428.15|20
1641261650000|2022-01-04 02:00:50|433.64|428.24|433.66|428.26|433.7|428.3|433.51|428.11|17
1641261660000|2022-01-04 02:01:00|433.65|428.25|433.64|428.24|433.7|428.3|433.63|428.23|19
1641261670000|2022-01-04 02:01:10|433.62|428.22|433.61|428.21|433.69|428.29|433.61|428.21|18
1641261680000|2022-01-04 02:01:20|433.63|428.23|433.6|428.2|433.63|428.23|433.6|428.2|7
1641261690000|2022-01-04 02:01:30|433.61|428.21|433.44|428.04|433.61|428.21|433.44|428.04|14
1641261700000|2022-01-04 02:01:40|433.43|428.03|433.26|427.86|433.43|428.03|433.26|427.86|14
1641261710000|2022-01-04 02:01:50|433.24|427.84|433.3|427.9|433.3|427.9|433.23|427.83|6
1641261720000|2022-01-04 02:02:00|433.29|427.89|433.24|427.84|433.29|427.89|433.23|427.83|7
1641261730000|2022-01-04 02:02:10|433.16|427.76|432.88|427.48|433.17|427.77|432.83|427.43|18
1641261740000|2022-01-04 02:02:20|432.92|427.52|432.85|427.45|432.92|427.52|432.75|427.35|20
1641261750000|2022-01-04 02:02:30|432.84|427.44|432.88|427.48|432.95|427.55|432.83|427.43|24
1641261760000|2022-01-04 02:02:40|432.87|427.47|432.85|427.45|432.89|427.49|432.83|427.43|14
1641261770000|2022-01-04 02:02:50|432.84|427.44|432.86|427.46|432.9|427.5|432.84|427.44|15
1641261780000|2022-01-04 02:03:00|432.84|427.44|432.79|427.39|432.84|427.44|432.79|427.39|10
1641261790000|2022-01-04 02:03:10|432.78|427.38|432.78|427.38|432.8|427.4|432.78|427.38|5
1641261800000|2022-01-04 02:03:20|432.79|427.39|432.77|427.37|432.79|427.39|432.77|427.37|10
1641261810000|2022-01-04 02:03:30|432.78|427.38|432.79|427.39|432.83|427.43|432.78|427.38|16
1641261820000|2022-01-04 02:03:40|432.77|427.37|432.8|427.4|432.8|427.4|432.77|427.37|3
1641261830000|2022-01-04 02:03:50|432.79|427.39|432.78|427.38|432.8|427.4|432.75|427.35|16
1641261840000|2022-01-04 02:04:00|432.76|427.36|432.7|427.3|432.77|427.37|432.64|427.24|21
1641261850000|2022-01-04 02:04:10|432.73|427.33|432.67|427.27|432.75|427.35|432.61|427.21|18
1641261860000|2022-01-04 02:04:20|432.6|427.2|432.8|427.4|432.81|427.41|432.6|427.2|22
1641261870000|2022-01-04 02:04:30|432.81|427.41|432.8|427.4|432.83|427.43|432.79|427.39|16
1641261880000|2022-01-04 02:04:40|432.77|427.37|433|427.6|433|427.6|432.77|427.37|18
1641261890000|2022-01-04 02:04:50|432.97|427.57|432.91|427.51|433.03|427.63|432.9|427.5|17
1641261900000|2022-01-04 02:05:00|432.9|427.5|433.12|427.72|433.13|427.73|432.9|427.5|23
1641261910000|2022-01-04 02:05:10|433.13|427.73|433.19|427.79|433.19|427.79|433.13|427.73|13
1641261920000|2022-01-04 02:05:20|433.18|427.78|433.18|427.78|433.22|427.82|433.18|427.78|12
1641261930000|2022-01-04 02:05:30|433.19|427.79|433.23|427.83|433.23|427.83|433.18|427.78|7
1641261940000|2022-01-04 02:05:40|433.21|427.81|433.28|427.88|433.31|427.91|433.21|427.81|18
1641261950000|2022-01-04 02:05:50|433.26|427.86|433.19|427.79|433.29|427.89|433.19|427.79|12
1641261960000|2022-01-04 02:06:00|433.21|427.81|433.2|427.8|433.25|427.85|433.18|427.78|14
1641261970000|2022-01-04 02:06:10|433.19|427.79|433.17|427.77|433.19|427.79|433.17|427.77|2
1641261980000|2022-01-04 02:06:20|433.14|427.74|433.15|427.75|433.15|427.75|433.1|427.7|11
1641261990000|2022-01-04 02:06:30|433.16|427.76|433.16|427.76|433.17|427.77|433.16|427.76|3
1641262000000|2022-01-04 02:06:40|433.15|427.75|433.14|427.74|433.16|427.76|433.13|427.73|10
1641262010000|2022-01-04 02:06:50|433.12|427.72|433.17|427.77|433.2|427.8|433.1|427.7|14
1641262020000|2022-01-04 02:07:00|433.15|427.75|433.17|427.77|433.17|427.77|433.12|427.72|6
1641262030000|2022-01-04 02:07:10|433.15|427.75|433.16|427.76|433.19|427.79|433.14|427.74|15
1641262040000|2022-01-04 02:07:20|433.17|427.77|433.02|427.62|433.18|427.78|433.02|427.62|16
1641262050000|2022-01-04 02:07:30|433.09|427.69|433|427.6|433.1|427.7|433|427.6|12
1641262060000|2022-01-04 02:07:40|432.99|427.59|433.09|427.69|433.09|427.69|432.99|427.59|11
1641262070000|2022-01-04 02:07:50|433.12|427.72|433.12|427.72|433.14|427.74|433.1|427.7|7
1641262080000|2022-01-04 02:08:00|433.11|427.71|433.09|427.69|433.11|427.71|433.09|427.69|6
1641262090000|2022-01-04 02:08:10|433.1|427.7|433.06|427.66|433.1|427.7|433.06|427.66|4
1641262100000|2022-01-04 02:08:20|433.05|427.65|432.74|427.34|433.05|427.65|432.74|427.34|21
1641262110000|2022-01-04 02:08:30|432.77|427.37|432.79|427.39|432.84|427.44|432.77|427.37|19
1641262120000|2022-01-04 02:08:40|432.78|427.38|432.77|427.37|432.82|427.42|432.74|427.34|14
1641262130000|2022-01-04 02:08:50|432.78|427.38|432.78|427.38|432.81|427.41|432.72|427.32|17
1641262140000|2022-01-04 02:09:00|432.79|427.39|432.65|427.25|432.79|427.39|432.64|427.24|13
1641262150000|2022-01-04 02:09:10|432.64|427.24|432.48|427.08|432.64|427.24|432.4|427|31
1641262160000|2022-01-04 02:09:20|432.43|427.03|432.46|427.06|432.5|427.1|432.43|427.03|18
1641262170000|2022-01-04 02:09:30|432.48|427.08|432.36|426.96|432.48|427.08|432.36|426.96|14
1641262180000|2022-01-04 02:09:40|432.38|426.98|432.46|427.06|432.47|427.07|432.36|426.96|17
1641262190000|2022-01-04 02:09:50|432.44|427.04|432.41|427.01|432.45|427.05|432.41|427.01|10
1641262200000|2022-01-04 02:10:00|432.43|427.03|432.37|426.97|432.43|427.03|432.37|426.97|6
1641262210000|2022-01-04 02:10:10|432.32|426.92|432.32|426.92|432.32|426.92|432.32|426.92|1
1641262220000|2022-01-04 02:10:20|432.31|426.91|432.31|426.91|432.31|426.91|432.3|426.9|3
1641262230000|2022-01-04 02:10:30|432.3|426.9|432.3|426.9|432.33|426.93|432.25|426.85|23
1641262240000|2022-01-04 02:10:40|432.29|426.89|432.29|426.89|432.31|426.91|432.27|426.87|6
1641262250000|2022-01-04 02:10:50|432.26|426.86|432.22|426.82|432.33|426.93|432.22|426.82|20
1641262260000|2022-01-04 02:11:00|432.25|426.85|432.14|426.74|432.26|426.86|432.14|426.74|24
1641262270000|2022-01-04 02:11:10|432.13|426.73|432.37|426.97|432.37|426.97|432.07|426.67|21
1641262280000|2022-01-04 02:11:20|432.36|426.96|432.34|426.94|432.36|426.96|432.26|426.86|22
1641262290000|2022-01-04 02:11:30|432.33|426.93|432.56|427.16|432.61|427.21|432.33|426.93|12
1641262300000|2022-01-04 02:11:40|432.55|427.15|432.76|427.36|432.76|427.36|432.55|427.15|17
1641262310000|2022-01-04 02:11:50|432.77|427.37|432.8|427.4|432.8|427.4|432.76|427.36|16
1641262320000|2022-01-04 02:12:00|432.83|427.43|432.85|427.45|432.88|427.48|432.83|427.43|12
1641262330000|2022-01-04 02:12:10|432.84|427.44|432.88|427.48|432.92|427.52|432.84|427.44|10
1641262340000|2022-01-04 02:12:20|432.92|427.52|432.83|427.43|432.92|427.52|432.77|427.37|23
1641262350000|2022-01-04 02:12:30|432.82|427.42|432.82|427.42|432.91|427.51|432.82|427.42|18
1641262360000|2022-01-04 02:12:40|432.85|427.45|432.81|427.41|432.85|427.45|432.79|427.39|19
1641262370000|2022-01-04 02:12:50|432.82|427.42|432.81|427.41|432.84|427.44|432.8|427.4|12
1641262380000|2022-01-04 02:13:00|432.82|427.42|432.62|427.22|432.82|427.42|432.62|427.22|22
1641262390000|2022-01-04 02:13:10|432.58|427.18|432.45|427.05|432.61|427.21|432.4|427|31
1641262400000|2022-01-04 02:13:20|432.44|427.04|432.48|427.08|432.49|427.09|432.36|426.96|24
1641262410000|2022-01-04 02:13:30|432.42|427.02|432.44|427.04|432.46|427.06|432.4|427|17
1641262420000|2022-01-04 02:13:40|432.42|427.02|432.5|427.1|432.53|427.13|432.41|427.01|21
1641262430000|2022-01-04 02:13:50|432.49|427.09|432.48|427.08|432.5|427.1|432.47|427.07|9
1641262440000|2022-01-04 02:14:00|432.47|427.07|432.48|427.08|432.51|427.11|432.47|427.07|10
1641262450000|2022-01-04 02:14:10|432.49|427.09|432.33|426.93|432.49|427.09|432.32|426.92|14
1641262460000|2022-01-04 02:14:20|432.32|426.92|432.26|426.86|432.34|426.94|432.26|426.86|11
1641262470000|2022-01-04 02:14:30|432.27|426.87|432.09|426.69|432.36|426.96|432.09|426.69|15
1641262480000|2022-01-04 02:14:40|432.1|426.7|431.81|426.41|432.1|426.7|431.81|426.41|27
1641262490000|2022-01-04 02:14:50|431.84|426.44|431.8|426.4|431.85|426.45|431.64|426.24|26
1641262500000|2022-01-04 02:15:00|431.81|426.41|431.9|426.5|431.9|426.5|431.81|426.41|27
1641262510000|2022-01-04 02:15:10|431.93|426.53|432.13|426.73|432.28|426.88|431.93|426.53|25
1641262520000|2022-01-04 02:15:20|432.12|426.72|432.06|426.66|432.14|426.74|432.01|426.61|20
1641262530000|2022-01-04 02:15:30|432.07|426.67|432.05|426.65|432.08|426.68|432.03|426.63|12
1641262540000|2022-01-04 02:15:40|432.06|426.66|432.07|426.67|432.07|426.67|432.05|426.65|4
1641262550000|2022-01-04 02:15:50|432.09|426.69|432.07|426.67|432.09|426.69|432.05|426.65|13
1641262560000|2022-01-04 02:16:00|432.06|426.66|432.11|426.71|432.11|426.71|432.05|426.65|11
1641262570000|2022-01-04 02:16:10|432.12|426.72|431.93|426.53|432.14|426.74|431.91|426.51|22
1641262580000|2022-01-04 02:16:20|431.9|426.5|431.66|426.26|431.95|426.55|431.59|426.19|29
1641262590000|2022-01-04 02:16:30|431.68|426.28|431.76|426.36|431.95|426.55|431.65|426.25|33
1641262600000|2022-01-04 02:16:40|431.75|426.35|431.71|426.31|431.82|426.42|431.62|426.22|29
1641262610000|2022-01-04 02:16:50|431.7|426.3|431.66|426.26|431.7|426.3|431.65|426.25|8
1641262620000|2022-01-04 02:17:00|431.67|426.27|431.7|426.3|431.76|426.36|431.67|426.27|14
1641262630000|2022-01-04 02:17:10|431.71|426.31|431.7|426.3|431.73|426.33|431.67|426.27|16
1641262640000|2022-01-04 02:17:20|431.69|426.29|431.71|426.31|431.71|426.31|431.69|426.29|11
1641262650000|2022-01-04 02:17:30|431.72|426.32|431.99|426.59|431.99|426.59|431.7|426.3|9
1641262660000|2022-01-04 02:17:40|432.05|426.65|432.24|426.84|432.25|426.85|432.05|426.65|23
1641262670000|2022-01-04 02:17:50|432.21|426.81|432.19|426.79|432.34|426.94|432.19|426.79|17
1641262680000|2022-01-04 02:18:00|432.2|426.8|432.21|426.81|432.21|426.81|432.16|426.76|19
1641262690000|2022-01-04 02:18:10|432.2|426.8|432.17|426.77|432.22|426.82|432.14|426.74|20
1641262700000|2022-01-04 02:18:20|432.16|426.76|432.19|426.79|432.22|426.82|432.15|426.75|13
1641262710000|2022-01-04 02:18:30|432.2|426.8|432.24|426.84|432.26|426.86|432.19|426.79|11
1641262720000|2022-01-04 02:18:40|432.23|426.83|432.42|427.02|432.47|427.07|432.23|426.83|13
1641262730000|2022-01-04 02:18:50|432.43|427.03|432.43|427.03|432.45|427.05|432.42|427.02|12
1641262740000|2022-01-04 02:19:00|432.42|427.02|432.42|427.02|432.43|427.03|432.42|427.02|5
1641262750000|2022-01-04 02:19:10|432.43|427.03|432.44|427.04|432.44|427.04|432.43|427.03|2
1641262760000|2022-01-04 02:19:20|432.45|427.05|432.47|427.07|432.54|427.14|432.45|427.05|19
1641262770000|2022-01-04 02:19:30|432.46|427.06|432.48|427.08|432.48|427.08|432.41|427.01|17
1641262780000|2022-01-04 02:19:40|432.5|427.1|432.45|427.05|432.51|427.11|432.44|427.04|22
1641262790000|2022-01-04 02:19:50|432.44|427.04|432.44|427.04|432.49|427.09|432.38|426.98|21
1641262800000|2022-01-04 02:20:00|432.43|427.03|432.44|427.04|432.45|427.05|432.43|427.03|10
1641262810000|2022-01-04 02:20:10|432.43|427.03|432.48|427.08|432.52|427.12|432.43|427.03|23
1641262820000|2022-01-04 02:20:20|432.47|427.07|432.55|427.15|432.58|427.18|432.47|427.07|15
1641262830000|2022-01-04 02:20:30|432.54|427.14|432.57|427.17|432.59|427.19|432.54|427.14|11
1641262840000|2022-01-04 02:20:40|432.56|427.16|432.54|427.14|432.61|427.21|432.54|427.14|18
1641262850000|2022-01-04 02:20:50|432.55|427.15|432.56|427.16|432.56|427.16|432.53|427.13|13
1641262860000|2022-01-04 02:21:00|432.54|427.14|432.56|427.16|432.58|427.18|432.52|427.12|16
1641262870000|2022-01-04 02:21:10|432.57|427.17|432.73|427.33|432.73|427.33|432.54|427.14|22
1641262880000|2022-01-04 02:21:20|432.74|427.34|432.71|427.31|432.74|427.34|432.7|427.3|9
1641262890000|2022-01-04 02:21:30|432.69|427.29|432.72|427.32|432.73|427.33|432.67|427.27|18
1641262900000|2022-01-04 02:21:40|432.73|427.33|432.77|427.37|432.79|427.39|432.72|427.32|20
1641262910000|2022-01-04 02:21:50|432.74|427.34|432.77|427.37|432.8|427.4|432.72|427.32|18
1641262920000|2022-01-04 02:22:00|432.8|427.4|433.12|427.72|433.12|427.72|432.76|427.36|28
1641262930000|2022-01-04 02:22:10|433.16|427.76|433.32|427.92|433.36|427.96|433.16|427.76|23
1641262940000|2022-01-04 02:22:20|433.3|427.9|433.33|427.93|433.37|427.97|433.3|427.9|10
1641262950000|2022-01-04 02:22:30|433.34|427.94|433.33|427.93|433.35|427.95|433.27|427.87|15
1641262960000|2022-01-04 02:22:40|433.34|427.94|433.26|427.86|433.34|427.94|433.23|427.83|24
1641262970000|2022-01-04 02:22:50|433.25|427.85|433.35|427.95|433.37|427.97|433.23|427.83|22
1641262980000|2022-01-04 02:23:00|433.38|427.98|433.24|427.84|433.38|427.98|433.18|427.78|26
1641262990000|2022-01-04 02:23:10|433.26|427.86|433.3|427.9|433.33|427.93|433.2|427.8|13
1641263000000|2022-01-04 02:23:20|433.33|427.93|433.3|427.9|433.34|427.94|433.3|427.9|12
1641263020000|2022-01-04 02:23:40|433.31|427.91|433.26|427.86|433.31|427.91|433.26|427.86|9
1641263030000|2022-01-04 02:23:50|433.28|427.88|433.29|427.89|433.31|427.91|433.27|427.87|11
1641263040000|2022-01-04 02:24:00|433.28|427.88|433.14|427.74|433.29|427.89|433.07|427.67|20
1641263050000|2022-01-04 02:24:10|433.12|427.72|433.1|427.7|433.14|427.74|433.09|427.69|5
1641263060000|2022-01-04 02:24:20|433.09|427.69|433.13|427.73|433.2|427.8|433.09|427.69|10
1641263070000|2022-01-04 02:24:30|433.18|427.78|433.13|427.73|433.18|427.78|433.06|427.66|25
1641263080000|2022-01-04 02:24:40|433.08|427.68|432.98|427.58|433.08|427.68|432.96|427.56|17
1641263090000|2022-01-04 02:24:50|432.97|427.57|432.96|427.56|432.98|427.58|432.96|427.56|9
1641263100000|2022-01-04 02:25:00|432.95|427.55|433.04|427.64|433.05|427.65|432.95|427.55|14
1641263110000|2022-01-04 02:25:10|433.05|427.65|433.04|427.64|433.05|427.65|433.02|427.62|10
1641263120000|2022-01-04 02:25:20|433.05|427.65|433.06|427.66|433.08|427.68|433.05|427.65|9
1641263130000|2022-01-04 02:25:30|433.07|427.67|433.05|427.65|433.09|427.69|433.05|427.65|10
1641263140000|2022-01-04 02:25:40|433.06|427.66|433.08|427.68|433.09|427.69|433.05|427.65|9
1641263150000|2022-01-04 02:25:50|433.07|427.67|433.09|427.69|433.1|427.7|433.03|427.63|22
1641263160000|2022-01-04 02:26:00|433.06|427.66|433.03|427.63|433.09|427.69|433.02|427.62|13
1641263170000|2022-01-04 02:26:10|433.05|427.65|433.05|427.65|433.09|427.69|433|427.6|19
1641263180000|2022-01-04 02:26:20|433.06|427.66|433.08|427.68|433.1|427.7|433.04|427.64|20
1641263190000|2022-01-04 02:26:30|433.06|427.66|433.27|427.87|433.28|427.88|433.06|427.66|30
1641263200000|2022-01-04 02:26:40|433.25|427.85|433.18|427.78|433.28|427.88|433.16|427.76|20
1641263210000|2022-01-04 02:26:50|433.2|427.8|433.2|427.8|433.22|427.82|433.18|427.78|19
1641263220000|2022-01-04 02:27:00|433.21|427.81|433.2|427.8|433.22|427.82|433.16|427.76|17
1641263230000|2022-01-04 02:27:10|433.19|427.79|433.31|427.91|433.46|428.06|433.16|427.76|24
1641263240000|2022-01-04 02:27:20|433.3|427.9|433.29|427.89|433.33|427.93|433.27|427.87|13
1641263250000|2022-01-04 02:27:30|433.31|427.91|433.36|427.96|433.36|427.96|433.3|427.9|13
1641263260000|2022-01-04 02:27:40|433.34|427.94|433.34|427.94|433.34|427.94|433.33|427.93|5
1641263270000|2022-01-04 02:27:50|433.35|427.95|433.34|427.94|433.38|427.98|433.34|427.94|7
1641263290000|2022-01-04 02:28:10|433.32|427.92|433.41|428.01|433.43|428.03|433.32|427.92|10
1641263300000|2022-01-04 02:28:20|433.4|428|433.48|428.08|433.51|428.11|433.35|427.95|24
1641263310000|2022-01-04 02:28:30|433.5|428.1|433.48|428.08|433.52|428.12|433.48|428.08|9
1641263320000|2022-01-04 02:28:40|433.51|428.11|433.69|428.29|433.69|428.29|433.48|428.08|13
1641263330000|2022-01-04 02:28:50|433.68|428.28|433.6|428.2|433.73|428.33|433.57|428.17|22
1641263340000|2022-01-04 02:29:00|433.62|428.22|433.64|428.24|433.65|428.25|433.62|428.22|10
1641263350000|2022-01-04 02:29:10|433.65|428.25|433.65|428.25|433.65|428.25|433.63|428.23|9
1641263360000|2022-01-04 02:29:20|433.64|428.24|433.69|428.29|433.7|428.3|433.63|428.23|13
1641263370000|2022-01-04 02:29:30|433.68|428.28|433.65|428.25|433.68|428.28|433.63|428.23|7
1641263380000|2022-01-04 02:29:40|433.67|428.27|433.6|428.2|433.67|428.27|433.55|428.15|18
1641263390000|2022-01-04 02:29:50|433.62|428.22|433.59|428.19|433.62|428.22|433.58|428.18|7
1641263400000|2022-01-04 02:30:00|433.6|428.2|433.6|428.2|433.66|428.26|433.59|428.19|17
1641263410000|2022-01-04 02:30:10|433.61|428.21|433.6|428.2|433.64|428.24|433.57|428.17|19
1641263420000|2022-01-04 02:30:20|433.59|428.19|433.41|428.01|433.59|428.19|433.32|427.92|18
1641263430000|2022-01-04 02:30:30|433.46|428.06|433.38|427.98|433.48|428.08|433.38|427.98|14
1641263440000|2022-01-04 02:30:40|433.39|427.99|433.42|428.02|433.44|428.04|433.39|427.99|5
1641263450000|2022-01-04 02:30:50|433.41|428.01|433.42|428.02|433.42|428.02|433.4|428|6
1641263460000|2022-01-04 02:31:00|433.41|428.01|433.43|428.03|433.43|428.03|433.41|428.01|2
1641263470000|2022-01-04 02:31:10|433.4|428|433.39|427.99|433.42|428.02|433.39|427.99|12
1641263480000|2022-01-04 02:31:20|433.4|428|433.42|428.02|433.48|428.08|433.39|427.99|19
1641263490000|2022-01-04 02:31:30|433.43|428.03|433.47|428.07|433.47|428.07|433.39|427.99|16
1641263500000|2022-01-04 02:31:40|433.46|428.06|433.4|428|433.47|428.07|433.39|427.99|21
1641263510000|2022-01-04 02:31:50|433.39|427.99|433.38|427.98|433.46|428.06|433.38|427.98|9
1641263520000|2022-01-04 02:32:00|433.36|427.96|433.39|427.99|433.42|428.02|433.36|427.96|19
1641263530000|2022-01-04 02:32:10|433.38|427.98|433.3|427.9|433.4|428|433.28|427.88|17
1641263540000|2022-01-04 02:32:20|433.31|427.91|433.29|427.89|433.31|427.91|433.27|427.87|5
1641263550000|2022-01-04 02:32:30|433.32|427.92|433.28|427.88|433.33|427.93|433.28|427.88|15
1641263560000|2022-01-04 02:32:40|433.29|427.89|433.24|427.84|433.33|427.93|433.22|427.82|10
1641263570000|2022-01-04 02:32:50|433.22|427.82|433.25|427.85|433.28|427.88|433.22|427.82|12
1641263580000|2022-01-04 02:33:00|433.23|427.83|433.25|427.85|433.28|427.88|433.22|427.82|17
1641263590000|2022-01-04 02:33:10|433.23|427.83|433.3|427.9|433.3|427.9|433.23|427.83|12
1641263600000|2022-01-04 02:33:20|433.26|427.86|433.3|427.9|433.31|427.91|433.24|427.84|6
1641263610000|2022-01-04 02:33:30|433.31|427.91|433.33|427.93|433.36|427.96|433.29|427.89|16
1641263620000|2022-01-04 02:33:40|433.34|427.94|433.32|427.92|433.34|427.94|433.32|427.92|5
1641263630000|2022-01-04 02:33:50|433.31|427.91|433.25|427.85|433.33|427.93|433.25|427.85|13
1641263640000|2022-01-04 02:34:00|433.26|427.86|433.28|427.88|433.3|427.9|433.25|427.85|8
1641263650000|2022-01-04 02:34:10|433.3|427.9|433.32|427.92|433.32|427.92|433.21|427.81|17
1641263660000|2022-01-04 02:34:20|433.33|427.93|433.35|427.95|433.4|428|433.32|427.92|12
1641263670000|2022-01-04 02:34:30|433.36|427.96|433.35|427.95|433.36|427.96|433.34|427.94|10
1641263680000|2022-01-04 02:34:40|433.36|427.96|433.25|427.85|433.36|427.96|433.23|427.83|15
1641263690000|2022-01-04 02:34:50|433.29|427.89|433.3|427.9|433.31|427.91|433.26|427.86|7
1641263700000|2022-01-04 02:35:00|433.31|427.91|433.28|427.88|433.31|427.91|433.23|427.83|12
1641263710000|2022-01-04 02:35:10|433.29|427.89|433.16|427.76|433.32|427.92|433.16|427.76|19
1641263720000|2022-01-04 02:35:20|433.25|427.85|432.91|427.51|433.25|427.85|432.87|427.47|24
1641263730000|2022-01-04 02:35:30|432.87|427.47|432.91|427.51|432.96|427.56|432.86|427.46|20
1641263740000|2022-01-04 02:35:40|432.9|427.5|432.89|427.49|432.93|427.53|432.89|427.49|15
1641263750000|2022-01-04 02:35:50|432.9|427.5|432.87|427.47|432.9|427.5|432.87|427.47|6
1641263760000|2022-01-04 02:36:00|432.88|427.48|432.86|427.46|432.88|427.48|432.86|427.46|4
1641263770000|2022-01-04 02:36:10|432.87|427.47|432.84|427.44|432.87|427.47|432.84|427.44|4
1641263780000|2022-01-04 02:36:20|432.85|427.45|432.84|427.44|432.88|427.48|432.81|427.41|6
1641263790000|2022-01-04 02:36:30|432.83|427.43|432.9|427.5|432.94|427.54|432.83|427.43|16
1641263800000|2022-01-04 02:36:40|432.89|427.49|432.85|427.45|432.9|427.5|432.85|427.45|8
1641263810000|2022-01-04 02:36:50|432.83|427.43|432.79|427.39|432.85|427.45|432.79|427.39|8
1641263820000|2022-01-04 02:37:00|432.8|427.4|432.56|427.16|432.8|427.4|432.54|427.14|20
1641263830000|2022-01-04 02:37:10|432.58|427.18|432.5|427.1|432.59|427.19|432.49|427.09|15
1641263840000|2022-01-04 02:37:20|432.51|427.11|432.16|426.76|432.51|427.11|432.15|426.75|29
1641263850000|2022-01-04 02:37:30|432.17|426.77|432.25|426.85|432.27|426.87|432.13|426.73|19
1641263860000|2022-01-04 02:37:40|432.27|426.87|432.24|426.84|432.4|427|432.22|426.82|23
1641263870000|2022-01-04 02:37:50|432.25|426.85|432.22|426.82|432.25|426.85|432.19|426.79|8
1641263880000|2022-01-04 02:38:00|432.19|426.79|432.18|426.78|432.23|426.83|432.18|426.78|11
1641263890000|2022-01-04 02:38:10|432.19|426.79|432.28|426.88|432.28|426.88|432.15|426.75|20
1641263900000|2022-01-04 02:38:20|432.29|426.89|432.29|426.89|432.3|426.9|432.28|426.88|9
1641263910000|2022-01-04 02:38:30|432.28|426.88|432.25|426.85|432.28|426.88|432.22|426.82|7
1641263920000|2022-01-04 02:38:40|432.2|426.8|432.21|426.81|432.21|426.81|432.19|426.79|3
1641263930000|2022-01-04 02:38:50|432.22|426.82|432.22|426.82|432.24|426.84|432.21|426.81|14
1641263940000|2022-01-04 02:39:00|432.23|426.83|432.19|426.79|432.23|426.83|432.18|426.78|9
1641263950000|2022-01-04 02:39:10|432.2|426.8|432.22|426.82|432.24|426.84|432.2|426.8|9
1641263960000|2022-01-04 02:39:20|432.21|426.81|432.23|426.83|432.23|426.83|432.21|426.81|5
1641263970000|2022-01-04 02:39:30|432.22|426.82|432.06|426.66|432.23|426.83|432.06|426.66|15
1641263980000|2022-01-04 02:39:40|432.09|426.69|432.07|426.67|432.09|426.69|432|426.6|18
1641263990000|2022-01-04 02:39:50|432.06|426.66|432.36|426.96|432.36|426.96|432.06|426.66|16
1641264000000|2022-01-04 02:40:00|432.35|426.95|432.5|427.1|432.54|427.14|432.35|426.95|10
1641264010000|2022-01-04 02:40:10|432.53|427.13|432.55|427.15|432.58|427.18|432.46|427.06|16
1641264020000|2022-01-04 02:40:20|432.66|427.26|432.81|427.41|432.81|427.41|432.6|427.2|25
1641264030000|2022-01-04 02:40:30|432.8|427.4|432.76|427.36|432.8|427.4|432.74|427.34|12
1641264040000|2022-01-04 02:40:40|432.77|427.37|432.72|427.32|432.79|427.39|432.69|427.29|15
1641264050000|2022-01-04 02:40:50|432.73|427.33|432.71|427.31|432.73|427.33|432.71|427.31|5
1641264060000|2022-01-04 02:41:00|432.7|427.3|432.71|427.31|432.72|427.32|432.7|427.3|10
1641264070000|2022-01-04 02:41:10|432.73|427.33|432.79|427.39|432.79|427.39|432.7|427.3|8
1641264080000|2022-01-04 02:41:20|432.78|427.38|432.78|427.38|432.82|427.42|432.77|427.37|11
1641264090000|2022-01-04 02:41:30|432.8|427.4|432.78|427.38|432.81|427.41|432.78|427.38|4
1641264100000|2022-01-04 02:41:40|432.79|427.39|432.79|427.39|432.81|427.41|432.76|427.36|11
1641264110000|2022-01-04 02:41:50|432.81|427.41|432.87|427.47|432.87|427.47|432.79|427.39|6
1641264120000|2022-01-04 02:42:00|432.85|427.45|433.22|427.82|433.24|427.84|432.85|427.45|28
1641264130000|2022-01-04 02:42:10|433.21|427.81|433.18|427.78|433.21|427.81|433.14|427.74|12
1641264140000|2022-01-04 02:42:20|433.16|427.76|433.17|427.77|433.18|427.78|433.15|427.75|9
1641264150000|2022-01-04 02:42:30|433.16|427.76|433.28|427.88|433.29|427.89|433.15|427.75|14
1641264160000|2022-01-04 02:42:40|433.27|427.87|433.22|427.82|433.27|427.87|433.18|427.78|14
1641264170000|2022-01-04 02:42:50|433.21|427.81|433.22|427.82|433.23|427.83|433.21|427.81|4
1641264180000|2022-01-04 02:43:00|433.21|427.81|433.08|427.68|433.21|427.81|432.99|427.59|25
1641264190000|2022-01-04 02:43:10|433.07|427.67|433.11|427.71|433.11|427.71|433.07|427.67|11
1641264200000|2022-01-04 02:43:20|433.1|427.7|433.14|427.74|433.24|427.84|433.09|427.69|19
1641264210000|2022-01-04 02:43:30|433.16|427.76|433.16|427.76|433.2|427.8|433.16|427.76|6
1641264220000|2022-01-04 02:43:40|433.17|427.77|433.74|428.34|433.74|428.34|433.17|427.77|25
1641264230000|2022-01-04 02:43:50|433.71|428.31|433.74|428.34|433.77|428.37|433.54|428.14|20
1641264240000|2022-01-04 02:44:00|433.66|428.26|433.53|428.13|433.68|428.28|433.52|428.12|34
1641264250000|2022-01-04 02:44:10|433.54|428.14|433.18|427.78|433.55|428.15|433.18|427.78|28
1641264260000|2022-01-04 02:44:20|433.17|427.77|433.26|427.86|433.3|427.9|433.16|427.76|16
1641264270000|2022-01-04 02:44:30|433.29|427.89|433.32|427.92|433.34|427.94|433.27|427.87|10
1641264280000|2022-01-04 02:44:40|433.33|427.93|433.34|427.94|433.39|427.99|433.31|427.91|13
1641264290000|2022-01-04 02:44:50|433.36|427.96|433.33|427.93|433.36|427.96|433.33|427.93|6
1641264300000|2022-01-04 02:45:00|433.32|427.92|433.28|427.88|433.32|427.92|433.23|427.83|11
1641264310000|2022-01-04 02:45:10|433.27|427.87|433.28|427.88|433.28|427.88|433.27|427.87|2
1641264320000|2022-01-04 02:45:20|433.32|427.92|433.32|427.92|433.33|427.93|433.27|427.87|21
1641264330000|2022-01-04 02:45:30|433.29|427.89|433.33|427.93|433.33|427.93|433.28|427.88|18
1641264340000|2022-01-04 02:45:40|433.32|427.92|433.39|427.99|433.39|427.99|433.28|427.88|8
1641264350000|2022-01-04 02:45:50|433.38|427.98|433.35|427.95|433.38|427.98|433.33|427.93|12
1641264360000|2022-01-04 02:46:00|433.34|427.94|433.24|427.84|433.34|427.94|433.24|427.84|13
1641264370000|2022-01-04 02:46:10|433.22|427.82|433.28|427.88|433.28|427.88|433.22|427.82|7
1641264380000|2022-01-04 02:46:20|433.29|427.89|433.32|427.92|433.33|427.93|433.25|427.85|14
1641264390000|2022-01-04 02:46:30|433.31|427.91|433.29|427.89|433.34|427.94|433.28|427.88|22
1641264400000|2022-01-04 02:46:40|433.33|427.93|433.27|427.87|433.34|427.94|433.26|427.86|16
1641264410000|2022-01-04 02:46:50|433.24|427.84|433.29|427.89|433.29|427.89|433.2|427.8|12
1641264420000|2022-01-04 02:47:00|433.28|427.88|433.21|427.81|433.29|427.89|433.11|427.71|16
1641264430000|2022-01-04 02:47:10|433.19|427.79|433.05|427.65|433.19|427.79|433.03|427.63|9
1641264440000|2022-01-04 02:47:20|433.04|427.64|433.09|427.69|433.13|427.73|433.04|427.64|25
1641264450000|2022-01-04 02:47:30|433.1|427.7|433.18|427.78|433.22|427.82|433.07|427.67|23
1641264460000|2022-01-04 02:47:40|433.16|427.76|433.25|427.85|433.28|427.88|433.13|427.73|21
1641264470000|2022-01-04 02:47:50|433.23|427.83|433.25|427.85|433.26|427.86|433.2|427.8|17
1641264480000|2022-01-04 02:48:00|433.22|427.82|433.22|427.82|433.24|427.84|433.21|427.81|10
1641264500000|2022-01-04 02:48:20|433.21|427.81|433.21|427.81|433.21|427.81|433.2|427.8|5
1641264510000|2022-01-04 02:48:30|433.23|427.83|433.35|427.95|433.4|428|433.23|427.83|10
1641264520000|2022-01-04 02:48:40|433.36|427.96|433.32|427.92|433.37|427.97|433.31|427.91|11
1641264530000|2022-01-04 02:48:50|433.3|427.9|433.32|427.92|433.32|427.92|433.3|427.9|5
1641264540000|2022-01-04 02:49:00|433.36|427.96|433.37|427.97|433.37|427.97|433.35|427.95|4
1641264550000|2022-01-04 02:49:10|433.36|427.96|433.2|427.8|433.36|427.96|433.13|427.73|21
1641264560000|2022-01-04 02:49:20|433.19|427.79|433.19|427.79|433.22|427.82|433.18|427.78|7
1641264570000|2022-01-04 02:49:30|433.18|427.78|433.22|427.82|433.22|427.82|433.17|427.77|4
1641264580000|2022-01-04 02:49:40|433.18|427.78|432.86|427.46|433.18|427.78|432.84|427.44|22
1641264590000|2022-01-04 02:49:50|432.91|427.51|432.91|427.51|433.09|427.69|432.91|427.51|20
1641264600000|2022-01-04 02:50:00|432.92|427.52|432.9|427.5|433.02|427.62|432.89|427.49|24
1641264610000|2022-01-04 02:50:10|432.91|427.51|432.91|427.51|432.93|427.53|432.86|427.46|24
1641264620000|2022-01-04 02:50:20|432.9|427.5|432.88|427.48|432.92|427.52|432.87|427.47|8
1641264630000|2022-01-04 02:50:30|432.89|427.49|432.86|427.46|432.89|427.49|432.86|427.46|12
1641264640000|2022-01-04 02:50:40|432.89|427.49|432.89|427.49|432.89|427.49|432.87|427.47|5
1641264650000|2022-01-04 02:50:50|432.88|427.48|432.9|427.5|432.92|427.52|432.83|427.43|18
1641264660000|2022-01-04 02:51:00|432.89|427.49|432.76|427.36|432.91|427.51|432.76|427.36|25
1641264670000|2022-01-04 02:51:10|432.78|427.38|432.78|427.38|432.78|427.38|432.6|427.2|18
1641264680000|2022-01-04 02:51:20|432.79|427.39|432.88|427.48|432.93|427.53|432.79|427.39|11
1641264690000|2022-01-04 02:51:30|432.89|427.49|432.71|427.31|432.89|427.49|432.69|427.29|22
1641264700000|2022-01-04 02:51:40|432.68|427.28|432.68|427.28|432.7|427.3|432.66|427.26|15
1641264710000|2022-01-04 02:51:50|432.66|427.26|432.7|427.3|432.7|427.3|432.66|427.26|11
1641264720000|2022-01-04 02:52:00|432.71|427.31|432.73|427.33|432.81|427.41|432.7|427.3|19
1641264730000|2022-01-04 02:52:10|432.69|427.29|432.66|427.26|432.69|427.29|432.65|427.25|12
1641264740000|2022-01-04 02:52:20|432.67|427.27|432.63|427.23|432.67|427.27|432.62|427.22|10
1641264750000|2022-01-04 02:52:30|432.64|427.24|432.63|427.23|432.64|427.24|432.63|427.23|2
1641264760000|2022-01-04 02:52:40|432.64|427.24|432.79|427.39|432.85|427.45|432.64|427.24|24
1641264770000|2022-01-04 02:52:50|432.67|427.27|432.65|427.25|432.79|427.39|432.62|427.22|21
1641264780000|2022-01-04 02:53:00|432.7|427.3|432.64|427.24|432.7|427.3|432.62|427.22|17
1641264790000|2022-01-04 02:53:10|432.65|427.25|432.65|427.25|432.65|427.25|432.64|427.24|9
1641264800000|2022-01-04 02:53:20|432.63|427.23|432.64|427.24|432.68|427.28|432.63|427.23|15
1641264810000|2022-01-04 02:53:30|432.63|427.23|432.48|427.08|432.63|427.23|432.46|427.06|18
1641264820000|2022-01-04 02:53:40|432.51|427.11|432.4|427|432.55|427.15|432.4|427|20
1641264830000|2022-01-04 02:53:50|432.41|427.01|432.55|427.15|432.55|427.15|432.33|426.93|16
1641264840000|2022-01-04 02:54:00|432.54|427.14|432.39|426.99|432.54|427.14|432.37|426.97|23
1641264850000|2022-01-04 02:54:10|432.4|427|432.4|427|432.42|427.02|432.38|426.98|7
1641264860000|2022-01-04 02:54:20|432.39|426.99|432.35|426.95|432.39|426.99|432.34|426.94|8
1641264870000|2022-01-04 02:54:30|432.34|426.94|432.37|426.97|432.38|426.98|432.34|426.94|11
1641264880000|2022-01-04 02:54:40|432.35|426.95|432.35|426.95|432.35|426.95|432.23|426.83|19
1641264890000|2022-01-04 02:54:50|432.34|426.94|432.4|427|432.41|427.01|432.32|426.92|12
1641264900000|2022-01-04 02:55:00|432.38|426.98|432.35|426.95|432.38|426.98|432.35|426.95|6
1641264910000|2022-01-04 02:55:10|432.33|426.93|432.34|426.94|432.37|426.97|432.33|426.93|17
1641264920000|2022-01-04 02:55:20|432.39|426.99|432.36|426.96|432.41|427.01|432.34|426.94|8
1641264930000|2022-01-04 02:55:30|432.37|426.97|432.45|427.05|432.47|427.07|432.37|426.97|23
1641264940000|2022-01-04 02:55:40|432.43|427.03|432.44|427.04|432.46|427.06|432.43|427.03|13
1641264950000|2022-01-04 02:55:50|432.45|427.05|432.38|426.98|432.45|427.05|432.37|426.97|14
1641264960000|2022-01-04 02:56:00|432.37|426.97|432.39|426.99|432.39|426.99|432.35|426.95|12
1641264970000|2022-01-04 02:56:10|432.4|427|432.42|427.02|432.44|427.04|432.38|426.98|11
1641264980000|2022-01-04 02:56:20|432.41|427.01|432.39|426.99|432.41|427.01|432.38|426.98|9
1641264990000|2022-01-04 02:56:30|432.4|427|432.41|427.01|432.41|427.01|432.39|426.99|7
1641265000000|2022-01-04 02:56:40|432.46|427.06|432.37|426.97|432.46|427.06|432.35|426.95|17
1641265010000|2022-01-04 02:56:50|432.39|426.99|432.36|426.96|432.44|427.04|432.35|426.95|16
1641265020000|2022-01-04 02:57:00|432.37|426.97|432.36|426.96|432.38|426.98|432.36|426.96|9
1641265030000|2022-01-04 02:57:10|432.35|426.95|432.32|426.92|432.35|426.95|432.32|426.92|3
1641265040000|2022-01-04 02:57:20|432.28|426.88|432.33|426.93|432.34|426.94|432.28|426.88|10
1641265050000|2022-01-04 02:57:30|432.28|426.88|432.33|426.93|432.39|426.99|432.28|426.88|18
1641265060000|2022-01-04 02:57:40|432.36|426.96|432.35|426.95|432.36|426.96|432.26|426.86|19
1641265070000|2022-01-04 02:57:50|432.31|426.91|432.34|426.94|432.37|426.97|432.28|426.88|12
1641265080000|2022-01-04 02:58:00|432.33|426.93|432.31|426.91|432.4|427|432.31|426.91|19
1641265090000|2022-01-04 02:58:10|432.3|426.9|432.32|426.92|432.36|426.96|432.26|426.86|22
1641265100000|2022-01-04 02:58:20|432.33|426.93|432.31|426.91|432.33|426.93|432.31|426.91|9
1641265110000|2022-01-04 02:58:30|432.32|426.92|432.32|426.92|432.33|426.93|432.32|426.92|9
1641265120000|2022-01-04 02:58:40|432.34|426.94|432.31|426.91|432.34|426.94|432.31|426.91|6
1641265130000|2022-01-04 02:58:50|432.32|426.92|432.32|426.92|432.36|426.96|432.31|426.91|12
1641265140000|2022-01-04 02:59:00|432.31|426.91|432.32|426.92|432.34|426.94|432.29|426.89|13
1641265150000|2022-01-04 02:59:10|432.31|426.91|432.32|426.92|432.36|426.96|432.31|426.91|14
1641265160000|2022-01-04 02:59:20|432.33|426.93|432.24|426.84|432.33|426.93|432.23|426.83|10
1641265170000|2022-01-04 02:59:30|432.33|426.93|432.25|426.85|432.33|426.93|432.21|426.81|15
1641265180000|2022-01-04 02:59:40|432.31|426.91|432.25|426.85|432.32|426.92|432.22|426.82|12
1641265190000|2022-01-04 02:59:50|432.29|426.89|432.23|426.83|432.33|426.93|432.22|426.82|8
1641265200000|2022-01-04 03:00:00|432.22|426.82|432.3|426.9|432.3|426.9|432.2|426.8|16
1641265210000|2022-01-04 03:00:10|432.32|426.92|432.42|427.02|432.44|427.04|432.32|426.92|16
1641265220000|2022-01-04 03:00:20|432.41|427.01|432.37|426.97|432.42|427.02|432.37|426.97|12
1641265230000|2022-01-04 03:00:30|432.38|426.98|432.39|426.99|432.42|427.02|432.38|426.98|6
1641265240000|2022-01-04 03:00:40|432.38|426.98|432.38|426.98|432.4|427|432.37|426.97|8
1641265250000|2022-01-04 03:00:50|432.37|426.97|432.31|426.91|432.38|426.98|432.28|426.88|17
1641265260000|2022-01-04 03:01:00|432.3|426.9|432.28|426.88|432.31|426.91|432.28|426.88|6
1641265270000|2022-01-04 03:01:10|432.29|426.89|432.38|426.98|432.39|426.99|432.28|426.88|17
1641265280000|2022-01-04 03:01:20|432.37|426.97|432.4|427|432.4|427|432.37|426.97|11
1641265290000|2022-01-04 03:01:30|432.39|426.99|432.42|427.02|432.42|427.02|432.39|426.99|5
1641265300000|2022-01-04 03:01:40|432.41|427.01|432.18|426.78|432.41|427.01|432.18|426.78|30
1641265310000|2022-01-04 03:01:50|432.26|426.86|432.12|426.72|432.27|426.87|432.12|426.72|24
1641265320000|2022-01-04 03:02:00|432.11|426.71|431.87|426.47|432.12|426.72|431.8|426.4|25
1641265330000|2022-01-04 03:02:10|431.88|426.48|431.84|426.44|431.89|426.49|431.83|426.43|16
1641265340000|2022-01-04 03:02:20|431.83|426.43|431.85|426.45|431.86|426.46|431.83|426.43|18
1641265350000|2022-01-04 03:02:30|431.82|426.42|431.77|426.37|431.85|426.45|431.77|426.37|12
1641265360000|2022-01-04 03:02:40|431.78|426.38|431.7|426.3|431.78|426.38|431.7|426.3|10
1641265370000|2022-01-04 03:02:50|431.71|426.31|431.23|425.83|431.73|426.33|431.2|425.8|24
1641265380000|2022-01-04 03:03:00|431.22|425.82|431.47|426.07|431.62|426.22|431.22|425.82|18
1641265390000|2022-01-04 03:03:10|431.48|426.08|431.47|426.07|431.5|426.1|431.45|426.05|13
1641265400000|2022-01-04 03:03:20|431.49|426.09|431.28|425.88|431.5|426.1|431.28|425.88|20
1641265410000|2022-01-04 03:03:30|431.27|425.87|430.93|425.53|431.27|425.87|430.93|425.53|15
1641265420000|2022-01-04 03:03:40|430.9|425.5|430.81|425.41|430.93|425.53|430.77|425.37|27
1641265430000|2022-01-04 03:03:50|430.82|425.42|430.86|425.46|430.93|425.53|430.8|425.4|20
1641265440000|2022-01-04 03:04:00|430.85|425.45|431.07|425.67|431.09|425.69|430.85|425.45|19
1641265450000|2022-01-04 03:04:10|431.09|425.69|431.03|425.63|431.1|425.7|431.03|425.63|7
1641265460000|2022-01-04 03:04:20|431.02|425.62|430.86|425.46|431.02|425.62|430.84|425.44|9
1641265470000|2022-01-04 03:04:30|430.88|425.48|430.84|425.44|430.9|425.5|430.84|425.44|15
1641265480000|2022-01-04 03:04:40|430.85|425.45|430.84|425.44|430.85|425.45|430.84|425.44|2
1641265500000|2022-01-04 03:05:00|430.85|425.45|430.85|425.45|430.85|425.45|430.85|425.45|1
1641265510000|2022-01-04 03:05:10|430.86|425.46|430.88|425.48|430.89|425.49|430.85|425.45|9
1641265520000|2022-01-04 03:05:20|430.89|425.49|430.88|425.48|430.89|425.49|430.88|425.48|6
1641265530000|2022-01-04 03:05:30|430.86|425.46|430.85|425.45|430.87|425.47|430.85|425.45|8
1641265540000|2022-01-04 03:05:40|430.81|425.41|430.81|425.41|430.82|425.42|430.81|425.41|9
1641265550000|2022-01-04 03:05:50|430.8|425.4|430.6|425.2|430.81|425.41|430.6|425.2|8
1641265560000|2022-01-04 03:06:00|430.57|425.17|430.32|424.92|430.57|425.17|430.23|424.83|20
1641265570000|2022-01-04 03:06:10|430.33|424.93|430.65|425.25|430.67|425.27|430.32|424.92|24
1641265580000|2022-01-04 03:06:20|430.64|425.24|430.58|425.18|430.64|425.24|430.53|425.13|18
1641265590000|2022-01-04 03:06:30|430.57|425.17|430.63|425.23|430.63|425.23|430.56|425.16|10
1641265600000|2022-01-04 03:06:40|430.66|425.26|430.64|425.24|430.66|425.26|430.63|425.23|9
1641265610000|2022-01-04 03:06:50|430.65|425.25|430.59|425.19|430.66|425.26|430.56|425.16|17
1641265620000|2022-01-04 03:07:00|430.6|425.2|430.83|425.43|430.84|425.44|430.6|425.2|24
1641265630000|2022-01-04 03:07:10|430.84|425.44|430.9|425.5|430.9|425.5|430.83|425.43|13
1641265640000|2022-01-04 03:07:20|430.93|425.53|430.92|425.52|430.99|425.59|430.9|425.5|16
1641265650000|2022-01-04 03:07:30|430.93|425.53|430.82|425.42|430.93|425.53|430.8|425.4|16
1641265660000|2022-01-04 03:07:40|430.83|425.43|430.83|425.43|430.87|425.47|430.82|425.42|9
1641265670000|2022-01-04 03:07:50|430.82|425.42|430.95|425.55|430.99|425.59|430.82|425.42|14
1641265680000|2022-01-04 03:08:00|430.96|425.56|430.97|425.57|430.98|425.58|430.91|425.51|8
1641265690000|2022-01-04 03:08:10|431|425.6|431.07|425.67|431.14|425.74|430.94|425.54|24
1641265700000|2022-01-04 03:08:20|431.08|425.68|431.04|425.64|431.11|425.71|431.02|425.62|20
1641265710000|2022-01-04 03:08:30|431.11|425.71|431.26|425.86|431.26|425.86|431.01|425.61|19
1641265720000|2022-01-04 03:08:40|431.25|425.85|431.31|425.91|431.34|425.94|431.25|425.85|6
1641265730000|2022-01-04 03:08:50|431.34|425.94|431.35|425.95|431.35|425.95|431.32|425.92|7
1641265740000|2022-01-04 03:09:00|431.33|425.93|431.33|425.93|431.36|425.96|431.32|425.92|4
1641265750000|2022-01-04 03:09:10|431.32|425.92|431.34|425.94|431.34|425.94|431.31|425.91|11
1641265760000|2022-01-04 03:09:20|431.35|425.95|431.34|425.94|431.35|425.95|431.32|425.92|10
1641265770000|2022-01-04 03:09:30|431.29|425.89|431.24|425.84|431.3|425.9|431.24|425.84|13
1641265780000|2022-01-04 03:09:40|431.26|425.86|431.28|425.88|431.29|425.89|431.24|425.84|8
1641265800000|2022-01-04 03:10:00|431.27|425.87|431.16|425.76|431.29|425.89|431.13|425.73|11
1641265810000|2022-01-04 03:10:10|431.15|425.75|430.98|425.58|431.16|425.76|430.89|425.49|26
1641265820000|2022-01-04 03:10:20|430.97|425.57|430.96|425.56|430.98|425.58|430.94|425.54|12
1641265830000|2022-01-04 03:10:30|430.97|425.57|431.08|425.68|431.09|425.69|430.97|425.57|10
1641265840000|2022-01-04 03:10:40|431.07|425.67|431.01|425.61|431.07|425.67|430.99|425.59|20
1641265850000|2022-01-04 03:10:50|431|425.6|431|425.6|431|425.6|431|425.6|1
1641265860000|2022-01-04 03:11:00|431.01|425.61|431.2|425.8|431.2|425.8|430.97|425.57|17
1641265870000|2022-01-04 03:11:10|431.19|425.79|431.25|425.85|431.28|425.88|431.17|425.77|25
1641265880000|2022-01-04 03:11:20|431.26|425.86|431.26|425.86|431.29|425.89|431.24|425.84|18
1641265890000|2022-01-04 03:11:30|431.25|425.85|431.17|425.77|431.25|425.85|431.16|425.76|12
1641265900000|2022-01-04 03:11:40|431.16|425.76|431.15|425.75|431.16|425.76|431.14|425.74|6
1641265910000|2022-01-04 03:11:50|431.16|425.76|431.13|425.73|431.16|425.76|431.13|425.73|3
1641265920000|2022-01-04 03:12:00|431.14|425.74|431.14|425.74|431.17|425.77|431.11|425.71|12
1641265930000|2022-01-04 03:12:10|431.13|425.73|431.13|425.73|431.18|425.78|431.13|425.73|7
1641265940000|2022-01-04 03:12:20|431.14|425.74|431.12|425.72|431.14|425.74|431.12|425.72|9
1641265950000|2022-01-04 03:12:30|431.1|425.7|431.1|425.7|431.11|425.71|431.05|425.65|7
1641265960000|2022-01-04 03:12:40|431.09|425.69|431.02|425.62|431.09|425.69|431|425.6|12
1641265970000|2022-01-04 03:12:50|431.04|425.64|431.02|425.62|431.05|425.65|431.01|425.61|8
1641265980000|2022-01-04 03:13:00|431.03|425.63|431.02|425.62|431.03|425.63|431.02|425.62|4
1641265990000|2022-01-04 03:13:10|431|425.6|430.99|425.59|431|425.6|430.99|425.59|2
1641266000000|2022-01-04 03:13:20|431|425.6|430.84|425.44|431|425.6|430.84|425.44|14
1641266010000|2022-01-04 03:13:30|430.85|425.45|430.86|425.46|430.86|425.46|430.83|425.43|5
1641266020000|2022-01-04 03:13:40|430.83|425.43|430.85|425.45|430.85|425.45|430.83|425.43|5
1641266030000|2022-01-04 03:13:50|430.84|425.44|430.79|425.39|430.85|425.45|430.79|425.39|10
1641266040000|2022-01-04 03:14:00|430.82|425.42|430.9|425.5|430.95|425.55|430.82|425.42|10
1641266050000|2022-01-04 03:14:10|430.91|425.51|430.9|425.5|430.91|425.51|430.84|425.44|12
1641266060000|2022-01-04 03:14:20|430.89|425.49|430.91|425.51|430.93|425.53|430.87|425.47|9
1641266070000|2022-01-04 03:14:30|430.93|425.53|430.92|425.52|430.93|425.53|430.89|425.49|8
1641266080000|2022-01-04 03:14:40|430.89|425.49|430.9|425.5|430.91|425.51|430.88|425.48|8
1641266090000|2022-01-04 03:14:50|430.89|425.49|430.88|425.48|430.9|425.5|430.87|425.47|5
1641266100000|2022-01-04 03:15:00|430.9|425.5|430.93|425.53|430.93|425.53|430.88|425.48|10
1641266110000|2022-01-04 03:15:10|430.94|425.54|430.74|425.34|430.94|425.54|430.68|425.28|25
1641266120000|2022-01-04 03:15:20|430.75|425.35|430.69|425.29|430.75|425.35|430.67|425.27|20
1641266130000|2022-01-04 03:15:30|430.7|425.3|430.63|425.23|430.7|425.3|430.62|425.22|15
1641266140000|2022-01-04 03:15:40|430.64|425.24|430.6|425.2|430.71|425.31|430.56|425.16|30
1641266150000|2022-01-04 03:15:50|430.68|425.28|430.65|425.25|430.69|425.29|430.58|425.18|23
1641266160000|2022-01-04 03:16:00|430.63|425.23|430.82|425.42|430.82|425.42|430.62|425.22|24
1641266170000|2022-01-04 03:16:10|430.8|425.4|430.79|425.39|430.81|425.41|430.77|425.37|11
1641266180000|2022-01-04 03:16:20|430.8|425.4|430.82|425.42|430.86|425.46|430.79|425.39|14
1641266190000|2022-01-04 03:16:30|430.83|425.43|430.87|425.47|430.87|425.47|430.81|425.41|12
1641266200000|2022-01-04 03:16:40|430.85|425.45|430.99|425.59|431|425.6|430.83|425.43|19
1641266210000|2022-01-04 03:16:50|431.03|425.63|431.06|425.66|431.08|425.68|430.97|425.57|20
1641266220000|2022-01-04 03:17:00|431.07|425.67|431.13|425.73|431.13|425.73|431.07|425.67|11
1641266230000|2022-01-04 03:17:10|431.05|425.65|431.1|425.7|431.14|425.74|431.05|425.65|12
1641266240000|2022-01-04 03:17:20|431.11|425.71|431.18|425.78|431.18|425.78|431.1|425.7|9
1641266250000|2022-01-04 03:17:30|431.19|425.79|431.17|425.77|431.19|425.79|431.16|425.76|7
1641266260000|2022-01-04 03:17:40|431.18|425.78|431.19|425.79|431.2|425.8|431.17|425.77|9
1641266270000|2022-01-04 03:17:50|431.18|425.78|431.2|425.8|431.2|425.8|431.16|425.76|9
1641266280000|2022-01-04 03:18:00|431.23|425.83|431.41|426.01|431.46|426.06|431.22|425.82|25
1641266290000|2022-01-04 03:18:10|431.4|426|431.42|426.02|431.42|426.02|431.38|425.98|11
1641266300000|2022-01-04 03:18:20|431.43|426.03|431.65|426.25|431.65|426.25|431.41|426.01|21
1641266310000|2022-01-04 03:18:30|431.67|426.27|431.69|426.29|431.73|426.33|431.6|426.2|27
1641266320000|2022-01-04 03:18:40|431.7|426.3|431.69|426.29|431.73|426.33|431.68|426.28|9
1641266330000|2022-01-04 03:18:50|431.7|426.3|431.97|426.57|431.98|426.58|431.67|426.27|19
1641266340000|2022-01-04 03:19:00|431.98|426.58|431.91|426.51|431.98|426.58|431.82|426.42|20
1641266350000|2022-01-04 03:19:10|431.93|426.53|431.99|426.59|431.99|426.59|431.93|426.53|15
1641266360000|2022-01-04 03:19:20|431.98|426.58|431.97|426.57|432|426.6|431.93|426.53|4
1641266370000|2022-01-04 03:19:30|431.98|426.58|432.04|426.64|432.04|426.64|431.95|426.55|14
1641266380000|2022-01-04 03:19:40|432.03|426.63|432.12|426.72|432.13|426.73|432.02|426.62|18
1641266390000|2022-01-04 03:19:50|432.14|426.74|432.18|426.78|432.23|426.83|432.13|426.73|15
1641266400000|2022-01-04 03:20:00|432.2|426.8|432.46|427.06|432.48|427.08|432.2|426.8|23
1641266410000|2022-01-04 03:20:10|432.44|427.04|432.37|426.97|432.45|427.05|432.35|426.95|24
1641266420000|2022-01-04 03:20:20|432.36|426.96|432.36|426.96|432.38|426.98|432.35|426.95|13
1641266430000|2022-01-04 03:20:30|432.35|426.95|432.42|427.02|432.51|427.11|432.35|426.95|24
1641266440000|2022-01-04 03:20:40|432.41|427.01|432.39|426.99|432.46|427.06|432.36|426.96|21
1641266450000|2022-01-04 03:20:50|432.34|426.94|432.31|426.91|432.42|427.02|432.3|426.9|28
1641266460000|2022-01-04 03:21:00|432.3|426.9|432.28|426.88|432.32|426.92|432.22|426.82|16
1641266470000|2022-01-04 03:21:10|432.32|426.92|432.31|426.91|432.38|426.98|432.26|426.86|21
1641266480000|2022-01-04 03:21:20|432.32|426.92|432.31|426.91|432.34|426.94|432.31|426.91|4
1641266490000|2022-01-04 03:21:30|432.32|426.92|432.33|426.93|432.42|427.02|432.32|426.92|16
1641266500000|2022-01-04 03:21:40|432.41|427.01|432.4|427|432.51|427.11|432.38|426.98|21
1641266510000|2022-01-04 03:21:50|432.38|426.98|432.34|426.94|432.4|427|432.32|426.92|14
1641266520000|2022-01-04 03:22:00|432.35|426.95|432.06|426.66|432.35|426.95|432.06|426.66|23
1641266530000|2022-01-04 03:22:10|432.07|426.67|431.97|426.57|432.07|426.67|431.93|426.53|22
1641266540000|2022-01-04 03:22:20|431.98|426.58|432|426.6|432|426.6|431.96|426.56|13
1641266550000|2022-01-04 03:22:30|432.01|426.61|432.02|426.62|432.04|426.64|431.98|426.58|19
1641266560000|2022-01-04 03:22:40|432.03|426.63|432.33|426.93|432.33|426.93|432|426.6|23
1641266570000|2022-01-04 03:22:50|432.25|426.85|432.19|426.79|432.26|426.86|432.19|426.79|17
1641266580000|2022-01-04 03:23:00|432.21|426.81|432.36|426.96|432.39|426.99|432.2|426.8|17
1641266590000|2022-01-04 03:23:10|432.3|426.9|432.35|426.95|432.35|426.95|432.3|426.9|8
1641266600000|2022-01-04 03:23:20|432.36|426.96|432.42|427.02|432.43|427.03|432.36|426.96|11
1641266610000|2022-01-04 03:23:30|432.4|427|432.38|426.98|432.4|427|432.37|426.97|6
1641266620000|2022-01-04 03:23:40|432.4|427|432.35|426.95|432.4|427|432.25|426.85|12
1641266630000|2022-01-04 03:23:50|432.28|426.88|432.22|426.82|432.3|426.9|432.2|426.8|17
1641266640000|2022-01-04 03:24:00|432.2|426.8|432.45|427.05|432.45|427.05|432.17|426.77|22
1641266650000|2022-01-04 03:24:10|432.44|427.04|432.56|427.16|432.56|427.16|432.43|427.03|19
1641266660000|2022-01-04 03:24:20|432.54|427.14|432.58|427.18|432.61|427.21|432.54|427.14|19
1641266670000|2022-01-04 03:24:30|432.56|427.16|432.54|427.14|432.56|427.16|432.5|427.1|14
1641266680000|2022-01-04 03:24:40|432.53|427.13|432.53|427.13|432.53|427.13|432.52|427.12|7
1641266690000|2022-01-04 03:24:50|432.52|427.12|432.46|427.06|432.52|427.12|432.46|427.06|7
1641266700000|2022-01-04 03:25:00|432.47|427.07|432.53|427.13|432.55|427.15|432.46|427.06|10
1641266710000|2022-01-04 03:25:10|432.52|427.12|432.39|426.99|432.52|427.12|432.37|426.97|15
1641266720000|2022-01-04 03:25:20|432.4|427|432.37|426.97|432.41|427.01|432.37|426.97|10
1641266730000|2022-01-04 03:25:30|432.38|426.98|432.34|426.94|432.39|426.99|432.34|426.94|7
1641266740000|2022-01-04 03:25:40|432.36|426.96|432.38|426.98|432.38|426.98|432.36|426.96|2
1641266750000|2022-01-04 03:25:50|432.37|426.97|432.38|426.98|432.38|426.98|432.35|426.95|7
1641266760000|2022-01-04 03:26:00|432.37|426.97|432.44|427.04|432.44|427.04|432.27|426.87|23
1641266770000|2022-01-04 03:26:10|432.49|427.09|432.57|427.17|432.58|427.18|432.48|427.08|17
1641266780000|2022-01-04 03:26:20|432.58|427.18|432.61|427.21|432.65|427.25|432.58|427.18|8
1641266790000|2022-01-04 03:26:30|432.63|427.23|432.63|427.23|432.63|427.23|432.6|427.2|7
1641266800000|2022-01-04 03:26:40|432.6|427.2|432.76|427.36|432.8|427.4|432.6|427.2|18
1641266810000|2022-01-04 03:26:50|432.74|427.34|432.74|427.34|432.77|427.37|432.7|427.3|6
1641266820000|2022-01-04 03:27:00|432.73|427.33|432.62|427.22|432.75|427.35|432.52|427.12|31
1641266830000|2022-01-04 03:27:10|432.61|427.21|432.61|427.21|432.62|427.22|432.61|427.21|7
1641266840000|2022-01-04 03:27:20|432.62|427.22|432.57|427.17|432.62|427.22|432.57|427.17|8
1641266850000|2022-01-04 03:27:30|432.56|427.16|432.58|427.18|432.6|427.2|432.54|427.14|22
1641266860000|2022-01-04 03:27:40|432.59|427.19|432.64|427.24|432.64|427.24|432.53|427.13|22
1641266870000|2022-01-04 03:27:50|432.63|427.23|432.59|427.19|432.63|427.23|432.56|427.16|15
1641266880000|2022-01-04 03:28:00|432.58|427.18|432.59|427.19|432.63|427.23|432.58|427.18|15
1641266890000|2022-01-04 03:28:10|432.6|427.2|432.63|427.23|432.63|427.23|432.58|427.18|19
1641266900000|2022-01-04 03:28:20|432.58|427.18|432.45|427.05|432.58|427.18|432.4|427|19
1641266910000|2022-01-04 03:28:30|432.43|427.03|432.59|427.19|432.6|427.2|432.43|427.03|23
1641266920000|2022-01-04 03:28:40|432.62|427.22|432.64|427.24|432.7|427.3|432.61|427.21|15
1641266930000|2022-01-04 03:28:50|432.65|427.25|432.52|427.12|432.65|427.25|432.52|427.12|20
1641266940000|2022-01-04 03:29:00|432.5|427.1|432.56|427.16|432.57|427.17|432.47|427.07|29
1641266950000|2022-01-04 03:29:10|432.57|427.17|432.58|427.18|432.6|427.2|432.54|427.14|16
1641266960000|2022-01-04 03:29:20|432.57|427.17|432.62|427.22|432.67|427.27|432.54|427.14|19
1641266970000|2022-01-04 03:29:30|432.63|427.23|432.6|427.2|432.64|427.24|432.59|427.19|9
1641266980000|2022-01-04 03:29:40|432.59|427.19|432.62|427.22|432.66|427.26|432.59|427.19|20
1641266990000|2022-01-04 03:29:50|432.6|427.2|432.59|427.19|432.64|427.24|432.59|427.19|11
1641267000000|2022-01-04 03:30:00|432.6|427.2|432.66|427.26|432.68|427.28|432.6|427.2|14
1641267010000|2022-01-04 03:30:10|432.67|427.27|432.63|427.23|432.69|427.29|432.63|427.23|9
1641267020000|2022-01-04 03:30:20|432.61|427.21|432.59|427.19|432.62|427.22|432.53|427.13|20
1641267030000|2022-01-04 03:30:30|432.58|427.18|432.58|427.18|432.58|427.18|432.57|427.17|7
1641267050000|2022-01-04 03:30:50|432.57|427.17|432.58|427.18|432.58|427.18|432.55|427.15|5
1641267060000|2022-01-04 03:31:00|432.56|427.16|432.57|427.17|432.6|427.2|432.56|427.16|10
1641267070000|2022-01-04 03:31:10|432.56|427.16|432.56|427.16|432.59|427.19|432.56|427.16|8
1641267080000|2022-01-04 03:31:20|432.58|427.18|432.59|427.19|432.59|427.19|432.54|427.14|19
1641267090000|2022-01-04 03:31:30|432.61|427.21|432.64|427.24|432.66|427.26|432.58|427.18|13
1641267100000|2022-01-04 03:31:40|432.63|427.23|432.62|427.22|432.64|427.24|432.58|427.18|12
1641267110000|2022-01-04 03:31:50|432.6|427.2|433.03|427.63|433.03|427.63|432.6|427.2|24
1641267120000|2022-01-04 03:32:00|433.02|427.62|433.01|427.61|433.02|427.62|433|427.6|7
1641267130000|2022-01-04 03:32:10|433.02|427.62|433.06|427.66|433.21|427.81|433|427.6|26
1641267140000|2022-01-04 03:32:20|433.02|427.62|433.27|427.87|433.29|427.89|433.02|427.62|18
1641267150000|2022-01-04 03:32:30|433.26|427.86|433.18|427.78|433.26|427.86|433.08|427.68|30
1641267160000|2022-01-04 03:32:40|433.16|427.76|433.12|427.72|433.18|427.78|433.09|427.69|17
1641267170000|2022-01-04 03:32:50|433.11|427.71|433.29|427.89|433.3|427.9|433.11|427.71|20
1641267180000|2022-01-04 03:33:00|433.28|427.88|433.31|427.91|433.31|427.91|433.27|427.87|18
1641267190000|2022-01-04 03:33:10|433.32|427.92|433.34|427.94|433.34|427.94|433.31|427.91|8
1641267200000|2022-01-04 03:33:20|433.35|427.95|433.34|427.94|433.36|427.96|433.33|427.93|10
1641267210000|2022-01-04 03:33:30|433.33|427.93|433.25|427.85|433.34|427.94|433.19|427.79|22
1641267220000|2022-01-04 03:33:40|433.24|427.84|433.26|427.86|433.29|427.89|433.24|427.84|9
1641267230000|2022-01-04 03:33:50|433.28|427.88|433.09|427.69|433.28|427.88|433.07|427.67|17
1641267240000|2022-01-04 03:34:00|433.11|427.71|433.24|427.84|433.26|427.86|433.1|427.7|25
1641267250000|2022-01-04 03:34:10|433.28|427.88|433.2|427.8|433.28|427.88|433.2|427.8|13
1641267260000|2022-01-04 03:34:20|433.22|427.82|433.29|427.89|433.3|427.9|433.22|427.82|14
1641267270000|2022-01-04 03:34:30|433.28|427.88|433.33|427.93|433.37|427.97|433.26|427.86|20
1641267280000|2022-01-04 03:34:40|433.31|427.91|433.26|427.86|433.34|427.94|433.26|427.86|9
1641267290000|2022-01-04 03:34:50|433.28|427.88|433.28|427.88|433.28|427.88|433.28|427.88|1
1641267300000|2022-01-04 03:35:00|433.27|427.87|433.2|427.8|433.28|427.88|433.2|427.8|16
1641267310000|2022-01-04 03:35:10|433.22|427.82|433.19|427.79|433.22|427.82|433.14|427.74|16
1641267320000|2022-01-04 03:35:20|433.18|427.78|433.19|427.79|433.2|427.8|433.16|427.76|7
1641267330000|2022-01-04 03:35:30|433.18|427.78|433.18|427.78|433.21|427.81|433.17|427.77|8
1641267340000|2022-01-04 03:35:40|433.23|427.83|433.2|427.8|433.23|427.83|433.17|427.77|13
1641267350000|2022-01-04 03:35:50|433.21|427.81|433.2|427.8|433.22|427.82|433.16|427.76|19
1641267360000|2022-01-04 03:36:00|433.18|427.78|433.32|427.92|433.32|427.92|433.18|427.78|11
1641267370000|2022-01-04 03:36:10|433.34|427.94|433.37|427.97|433.37|427.97|433.33|427.93|15
1641267380000|2022-01-04 03:36:20|433.35|427.95|433.33|427.93|433.36|427.96|433.32|427.92|13
1641267390000|2022-01-04 03:36:30|433.36|427.96|433.49|428.09|433.5|428.1|433.35|427.95|18
1641267400000|2022-01-04 03:36:40|433.44|428.04|433.4|428|433.48|428.08|433.32|427.92|18
1641267410000|2022-01-04 03:36:50|433.37|427.97|433.35|427.95|433.37|427.97|433.31|427.91|16
1641267420000|2022-01-04 03:37:00|433.33|427.93|433.38|427.98|433.39|427.99|433.31|427.91|16
1641267430000|2022-01-04 03:37:10|433.31|427.91|433.31|427.91|433.38|427.98|433.31|427.91|16
1641267440000|2022-01-04 03:37:20|433.3|427.9|433.28|427.88|433.3|427.9|433.26|427.86|13
1641267450000|2022-01-04 03:37:30|433.27|427.87|433.3|427.9|433.32|427.92|433.25|427.85|15
1641267460000|2022-01-04 03:37:40|433.32|427.92|433.27|427.87|433.32|427.92|433.24|427.84|16
1641267470000|2022-01-04 03:37:50|433.26|427.86|433.22|427.82|433.27|427.87|433.22|427.82|15
1641267480000|2022-01-04 03:38:00|433.24|427.84|433.26|427.86|433.27|427.87|433.23|427.83|21
1641267490000|2022-01-04 03:38:10|433.25|427.85|433.24|427.84|433.25|427.85|433.24|427.84|4
1641267500000|2022-01-04 03:38:20|433.21|427.81|433.13|427.73|433.21|427.81|433.11|427.71|13
1641267510000|2022-01-04 03:38:30|433.14|427.74|433.23|427.83|433.23|427.83|433.14|427.74|4
1641267520000|2022-01-04 03:38:40|433.24|427.84|433.22|427.82|433.26|427.86|433.19|427.79|20
1641267530000|2022-01-04 03:38:50|433.24|427.84|433.24|427.84|433.27|427.87|433.21|427.81|19
1641267540000|2022-01-04 03:39:00|433.25|427.85|433.25|427.85|433.28|427.88|433.22|427.82|18
1641267550000|2022-01-04 03:39:10|433.26|427.86|433.27|427.87|433.27|427.87|433.19|427.79|21
1641267560000|2022-01-04 03:39:20|433.28|427.88|433.26|427.86|433.28|427.88|433.22|427.82|16
1641267570000|2022-01-04 03:39:30|433.24|427.84|433.26|427.86|433.26|427.86|433.22|427.82|19
1641267580000|2022-01-04 03:39:40|433.25|427.85|433.25|427.85|433.27|427.87|433.25|427.85|7
1641267590000|2022-01-04 03:39:50|433.24|427.84|433.22|427.82|433.24|427.84|433.19|427.79|12
1641267600000|2022-01-04 03:40:00|433.21|427.81|433.1|427.7|433.23|427.83|433.1|427.7|18
1641267610000|2022-01-04 03:40:10|433.12|427.72|433.12|427.72|433.13|427.73|433.09|427.69|10
1641267620000|2022-01-04 03:40:20|433.06|427.66|433.09|427.69|433.09|427.69|433.06|427.66|6
1641267630000|2022-01-04 03:40:30|433.1|427.7|433.15|427.75|433.15|427.75|433.09|427.69|18
1641267640000|2022-01-04 03:40:40|433.14|427.74|433.13|427.73|433.17|427.77|433.13|427.73|17
1641267650000|2022-01-04 03:40:50|433.16|427.76|433.16|427.76|433.16|427.76|433.15|427.75|5
1641267660000|2022-01-04 03:41:00|433.15|427.75|433.17|427.77|433.2|427.8|433.12|427.72|11
1641267670000|2022-01-04 03:41:10|433.2|427.8|433.21|427.81|433.22|427.82|433.15|427.75|21
1641267680000|2022-01-04 03:41:20|433.2|427.8|433.25|427.85|433.25|427.85|433.15|427.75|15
1641267690000|2022-01-04 03:41:30|433.2|427.8|433.23|427.83|433.25|427.85|433.13|427.73|22
1641267700000|2022-01-04 03:41:40|433.18|427.78|433.26|427.86|433.29|427.89|433.17|427.77|31
1641267710000|2022-01-04 03:41:50|433.29|427.89|433.27|427.87|433.32|427.92|433.21|427.81|18
1641267720000|2022-01-04 03:42:00|433.28|427.88|433.38|427.98|433.38|427.98|433.24|427.84|22
1641267730000|2022-01-04 03:42:10|433.37|427.97|433.36|427.96|433.37|427.97|433.35|427.95|4
1641267740000|2022-01-04 03:42:20|433.38|427.98|433.4|428|433.4|428|433.38|427.98|3
1641267750000|2022-01-04 03:42:30|433.41|428.01|433.4|428|433.42|428.02|433.4|428|6
1641267760000|2022-01-04 03:42:40|433.41|428.01|433.38|427.98|433.41|428.01|433.38|427.98|6
1641267770000|2022-01-04 03:42:50|433.4|428|433.38|427.98|433.4|428|433.38|427.98|4
1641267780000|2022-01-04 03:43:00|433.43|428.03|433.65|428.25|433.65|428.25|433.4|428|9
1641267790000|2022-01-04 03:43:10|433.63|428.23|433.64|428.24|433.66|428.26|433.63|428.23|7
1641267800000|2022-01-04 03:43:20|433.65|428.25|433.63|428.23|433.65|428.25|433.63|428.23|6
1641267810000|2022-01-04 03:43:30|433.64|428.24|433.47|428.07|433.64|428.24|433.47|428.07|26
1641267820000|2022-01-04 03:43:40|433.49|428.09|433.58|428.18|433.59|428.19|433.49|428.09|21
1641267830000|2022-01-04 03:43:50|433.59|428.19|433.59|428.19|433.62|428.22|433.52|428.12|26
1641267840000|2022-01-04 03:44:00|433.58|428.18|433.57|428.17|433.59|428.19|433.55|428.15|13
1641267850000|2022-01-04 03:44:10|433.58|428.18|433.56|428.16|433.59|428.19|433.52|428.12|27
1641267860000|2022-01-04 03:44:20|433.53|428.13|433.56|428.16|433.59|428.19|433.53|428.13|23
1641267870000|2022-01-04 03:44:30|433.52|428.12|433.57|428.17|433.57|428.17|433.51|428.11|20
1641267880000|2022-01-04 03:44:40|433.56|428.16|433.63|428.23|433.65|428.25|433.53|428.13|26
1641267890000|2022-01-04 03:44:50|433.65|428.25|433.63|428.23|433.65|428.25|433.63|428.23|2
1641267900000|2022-01-04 03:45:00|433.64|428.24|433.64|428.24|433.65|428.25|433.62|428.22|15
1641267910000|2022-01-04 03:45:10|433.63|428.23|433.54|428.14|433.64|428.24|433.52|428.12|21
1641267920000|2022-01-04 03:45:20|433.53|428.13|433.42|428.02|433.53|428.13|433.42|428.02|24
1641267930000|2022-01-04 03:45:30|433.44|428.04|433.46|428.06|433.46|428.06|433.28|427.88|29
1641267940000|2022-01-04 03:45:40|433.45|428.05|433.49|428.09|433.52|428.12|433.42|428.02|13
1641267950000|2022-01-04 03:45:50|433.48|428.08|433.4|428|433.5|428.1|433.34|427.94|26
1641267960000|2022-01-04 03:46:00|433.39|427.99|433.38|427.98|433.43|428.03|433.37|427.97|21
1641267970000|2022-01-04 03:46:10|433.37|427.97|433.18|427.78|433.42|428.02|433.18|427.78|25
1641267980000|2022-01-04 03:46:20|433.17|427.77|433.28|427.88|433.28|427.88|433.15|427.75|25
1641267990000|2022-01-04 03:46:30|433.3|427.9|433.38|427.98|433.39|427.99|433.26|427.86|21
1641268000000|2022-01-04 03:46:40|433.4|428|433.38|427.98|433.42|428.02|433.36|427.96|15
1641268010000|2022-01-04 03:46:50|433.37|427.97|433.34|427.94|433.38|427.98|433.33|427.93|15
1641268020000|2022-01-04 03:47:00|433.33|427.93|433.35|427.95|433.36|427.96|433.31|427.91|9
1641268030000|2022-01-04 03:47:10|433.34|427.94|433.33|427.93|433.34|427.94|433.32|427.92|8
1641268040000|2022-01-04 03:47:20|433.36|427.96|433.36|427.96|433.36|427.96|433.36|427.96|1
1641268050000|2022-01-04 03:47:30|433.37|427.97|433.37|427.97|433.37|427.97|433.36|427.96|7
1641268060000|2022-01-04 03:47:40|433.38|427.98|433.53|428.13|433.58|428.18|433.38|427.98|15
1641268070000|2022-01-04 03:47:50|433.5|428.1|433.53|428.13|433.53|428.13|433.5|428.1|4
1641268080000|2022-01-04 03:48:00|433.51|428.11|433.49|428.09|433.51|428.11|433.49|428.09|5
1641268090000|2022-01-04 03:48:10|433.5|428.1|433.37|427.97|433.5|428.1|433.37|427.97|10
1641268100000|2022-01-04 03:48:20|433.41|428.01|433.42|428.02|433.42|428.02|433.38|427.98|14
1641268110000|2022-01-04 03:48:30|433.39|427.99|433.38|427.98|433.4|428|433.38|427.98|8
1641268120000|2022-01-04 03:48:40|433.39|427.99|433.58|428.18|433.58|428.18|433.38|427.98|16
1641268130000|2022-01-04 03:48:50|433.57|428.17|433.56|428.16|433.58|428.18|433.56|428.16|8
1641268140000|2022-01-04 03:49:00|433.55|428.15|433.57|428.17|433.57|428.17|433.55|428.15|15
1641268150000|2022-01-04 03:49:10|433.56|428.16|433.56|428.16|433.59|428.19|433.52|428.12|18
1641268160000|2022-01-04 03:49:20|433.54|428.14|433.53|428.13|433.58|428.18|433.53|428.13|11
1641268170000|2022-01-04 03:49:30|433.52|428.12|433.49|428.09|433.52|428.12|433.44|428.04|13
1641268180000|2022-01-04 03:49:40|433.51|428.11|433.47|428.07|433.51|428.11|433.47|428.07|7
1641268190000|2022-01-04 03:49:50|433.48|428.08|433.48|428.08|433.5|428.1|433.4|428|9
1641268200000|2022-01-04 03:50:00|433.49|428.09|433.5|428.1|433.51|428.11|433.47|428.07|7
1641268210000|2022-01-04 03:50:10|433.48|428.08|433.47|428.07|433.49|428.09|433.46|428.06|6
1641268220000|2022-01-04 03:50:20|433.48|428.08|433.48|428.08|433.48|428.08|433.48|428.08|1
1641268230000|2022-01-04 03:50:30|433.5|428.1|433.5|428.1|433.51|428.11|433.46|428.06|4
1641268240000|2022-01-04 03:50:40|433.52|428.12|433.51|428.11|433.52|428.12|433.49|428.09|11
1641268250000|2022-01-04 03:50:50|433.52|428.12|433.54|428.14|433.58|428.18|433.51|428.11|18
1641268260000|2022-01-04 03:51:00|433.55|428.15|433.53|428.13|433.56|428.16|433.53|428.13|8
1641268270000|2022-01-04 03:51:10|433.54|428.14|433.52|428.12|433.55|428.15|433.52|428.12|7
1641268280000|2022-01-04 03:51:20|433.53|428.13|433.54|428.14|433.55|428.15|433.51|428.11|17
1641268290000|2022-01-04 03:51:30|433.53|428.13|433.55|428.15|433.56|428.16|433.52|428.12|16
1641268300000|2022-01-04 03:51:40|433.54|428.14|433.53|428.13|433.55|428.15|433.52|428.12|8
1641268310000|2022-01-04 03:51:50|433.55|428.15|433.63|428.23|433.63|428.23|433.55|428.15|8
1641268320000|2022-01-04 03:52:00|433.65|428.25|433.66|428.26|433.66|428.26|433.65|428.25|4
1641268330000|2022-01-04 03:52:10|433.65|428.25|433.87|428.47|433.88|428.48|433.65|428.25|12
1641268340000|2022-01-04 03:52:20|433.89|428.49|434.11|428.71|434.15|428.75|433.89|428.49|21
1641268350000|2022-01-04 03:52:30|434.12|428.72|434.13|428.73|434.13|428.73|434.08|428.68|13
1641268360000|2022-01-04 03:52:40|434.11|428.71|434.19|428.79|434.21|428.81|434.11|428.71|9
1641268370000|2022-01-04 03:52:50|434.21|428.81|434.2|428.8|434.24|428.84|434.18|428.78|11
1641268380000|2022-01-04 03:53:00|434.19|428.79|434.01|428.61|434.19|428.79|434.01|428.61|21
1641268390000|2022-01-04 03:53:10|433.99|428.59|434.01|428.61|434.03|428.63|433.98|428.58|19
1641268400000|2022-01-04 03:53:20|434.02|428.62|434.19|428.79|434.19|428.79|433.99|428.59|19
1641268410000|2022-01-04 03:53:30|434.2|428.8|434.2|428.8|434.24|428.84|434.17|428.77|13
1641268420000|2022-01-04 03:53:40|434.21|428.81|434.11|428.71|434.21|428.81|434.11|428.71|12
1641268430000|2022-01-04 03:53:50|434.12|428.72|434.14|428.74|434.15|428.75|434.1|428.7|12
1641268440000|2022-01-04 03:54:00|434.11|428.71|434.08|428.68|434.18|428.78|434.08|428.68|13
1641268450000|2022-01-04 03:54:10|434.02|428.62|434.04|428.64|434.05|428.65|434.01|428.61|9
1641268460000|2022-01-04 03:54:20|434.03|428.63|434.01|428.61|434.03|428.63|434|428.6|10
1641268470000|2022-01-04 03:54:30|434.02|428.62|434.01|428.61|434.03|428.63|434|428.6|10
1641268480000|2022-01-04 03:54:40|434.02|428.62|433.96|428.56|434.02|428.62|433.96|428.56|11
1641268490000|2022-01-04 03:54:50|433.95|428.55|433.98|428.58|434.01|428.61|433.93|428.53|18
1641268500000|2022-01-04 03:55:00|433.97|428.57|433.95|428.55|433.99|428.59|433.95|428.55|14
1641268510000|2022-01-04 03:55:10|433.96|428.56|433.71|428.31|433.98|428.58|433.71|428.31|19
1641268520000|2022-01-04 03:55:20|433.72|428.32|433.79|428.39|433.92|428.52|433.7|428.3|21
1641268530000|2022-01-04 03:55:30|433.78|428.38|433.75|428.35|433.79|428.39|433.73|428.33|12
1641268540000|2022-01-04 03:55:40|433.69|428.29|433.7|428.3|433.76|428.36|433.61|428.21|22
1641268550000|2022-01-04 03:55:50|433.71|428.31|433.77|428.37|433.85|428.45|433.7|428.3|21
1641268560000|2022-01-04 03:56:00|433.75|428.35|433.74|428.34|433.82|428.42|433.72|428.32|21
1641268570000|2022-01-04 03:56:10|433.73|428.33|433.73|428.33|433.75|428.35|433.68|428.28|15
1641268580000|2022-01-04 03:56:20|433.75|428.35|433.68|428.28|433.75|428.35|433.67|428.27|15
1641268590000|2022-01-04 03:56:30|433.69|428.29|433.81|428.41|433.84|428.44|433.65|428.25|20
1641268600000|2022-01-04 03:56:40|433.79|428.39|433.7|428.3|433.8|428.4|433.7|428.3|19
1641268610000|2022-01-04 03:56:50|433.73|428.33|433.74|428.34|433.76|428.36|433.7|428.3|17
1641268620000|2022-01-04 03:57:00|433.7|428.3|433.73|428.33|433.75|428.35|433.69|428.29|19
1641268630000|2022-01-04 03:57:10|433.72|428.32|433.74|428.34|433.76|428.36|433.71|428.31|20
1641268640000|2022-01-04 03:57:20|433.77|428.37|433.63|428.23|433.77|428.37|433.62|428.22|23
1641268650000|2022-01-04 03:57:30|433.64|428.24|433.63|428.23|433.64|428.24|433.6|428.2|4
1641268660000|2022-01-04 03:57:40|433.66|428.26|433.64|428.24|433.66|428.26|433.64|428.24|2
1641268670000|2022-01-04 03:57:50|433.63|428.23|433.63|428.23|433.64|428.24|433.61|428.21|8
1641268680000|2022-01-04 03:58:00|433.66|428.26|433.71|428.31|433.71|428.31|433.62|428.22|15
1641268690000|2022-01-04 03:58:10|433.69|428.29|433.55|428.15|433.69|428.29|433.51|428.11|19
1641268700000|2022-01-04 03:58:20|433.54|428.14|433.64|428.24|433.65|428.25|433.54|428.14|21
1641268710000|2022-01-04 03:58:30|433.62|428.22|433.61|428.21|433.62|428.22|433.55|428.15|18
1641268720000|2022-01-04 03:58:40|433.59|428.19|433.63|428.23|433.63|428.23|433.56|428.16|22
1641268730000|2022-01-04 03:58:50|433.61|428.21|433.59|428.19|433.62|428.22|433.58|428.18|15
1641268740000|2022-01-04 03:59:00|433.6|428.2|433.66|428.26|433.66|428.26|433.6|428.2|13
1641268750000|2022-01-04 03:59:10|433.67|428.27|433.67|428.27|433.69|428.29|433.62|428.22|10
1641268760000|2022-01-04 03:59:20|433.66|428.26|433.64|428.24|433.66|428.26|433.61|428.21|16
1641268770000|2022-01-04 03:59:30|433.66|428.26|433.65|428.25|433.66|428.26|433.64|428.24|4
1641268780000|2022-01-04 03:59:40|433.64|428.24|433.64|428.24|433.66|428.26|433.64|428.24|9
1641268790000|2022-01-04 03:59:50|433.63|428.23|433.55|428.15|433.65|428.25|433.53|428.13|25
1641268800000|2022-01-04 04:00:00|433.57|428.17|433.61|428.21|433.61|428.21|433.52|428.12|21
1641268810000|2022-01-04 04:00:10|433.6|428.2|433.42|428.02|433.62|428.22|433.4|428|30
1641268820000|2022-01-04 04:00:20|433.45|428.05|433.44|428.04|433.49|428.09|433.39|427.99|21
1641268830000|2022-01-04 04:00:30|433.47|428.07|433.41|428.01|433.47|428.07|433.4|428|12
1641268840000|2022-01-04 04:00:40|433.4|428|433.33|427.93|433.43|428.03|433.33|427.93|18
1641268850000|2022-01-04 04:00:50|433.34|427.94|433.3|427.9|433.37|427.97|433.28|427.88|19
1641268860000|2022-01-04 04:01:00|433.35|427.95|433.31|427.91|433.35|427.95|433.29|427.89|8
1641268870000|2022-01-04 04:01:10|433.3|427.9|433.71|428.31|433.71|428.31|433.3|427.9|27
1641268880000|2022-01-04 04:01:20|433.69|428.29|433.75|428.35|433.76|428.36|433.69|428.29|15
1641268890000|2022-01-04 04:01:30|433.73|428.33|433.6|428.2|433.73|428.33|433.6|428.2|15
1641268900000|2022-01-04 04:01:40|433.61|428.21|433.65|428.25|433.7|428.3|433.57|428.17|31
1641268910000|2022-01-04 04:01:50|433.68|428.28|433.87|428.47|433.87|428.47|433.65|428.25|28
1641268920000|2022-01-04 04:02:00|433.86|428.46|433.76|428.36|433.86|428.46|433.73|428.33|28
1641268930000|2022-01-04 04:02:10|433.77|428.37|433.89|428.49|433.9|428.5|433.77|428.37|24
1641268940000|2022-01-04 04:02:20|433.88|428.48|433.87|428.47|433.92|428.52|433.84|428.44|21
1641268950000|2022-01-04 04:02:30|433.89|428.49|433.86|428.46|433.96|428.56|433.86|428.46|18
1641268960000|2022-01-04 04:02:40|433.87|428.47|433.88|428.48|433.93|428.53|433.85|428.45|23
1641268970000|2022-01-04 04:02:50|433.9|428.5|433.79|428.39|433.9|428.5|433.79|428.39|20
1641268980000|2022-01-04 04:03:00|433.78|428.38|433.75|428.35|433.78|428.38|433.72|428.32|15
1641268990000|2022-01-04 04:03:10|433.76|428.36|433.79|428.39|433.79|428.39|433.74|428.34|16
1641269000000|2022-01-04 04:03:20|433.78|428.38|433.68|428.28|433.82|428.42|433.6|428.2|23
1641269010000|2022-01-04 04:03:30|433.67|428.27|433.64|428.24|433.69|428.29|433.61|428.21|18
1641269020000|2022-01-04 04:03:40|433.65|428.25|433.65|428.25|433.66|428.26|433.64|428.24|11
1641269030000|2022-01-04 04:03:50|433.66|428.26|433.67|428.27|433.67|428.27|433.64|428.24|9
1641269040000|2022-01-04 04:04:00|433.69|428.29|433.62|428.22|433.74|428.34|433.6|428.2|21
1641269050000|2022-01-04 04:04:10|433.64|428.24|433.71|428.31|433.75|428.35|433.63|428.23|18
1641269060000|2022-01-04 04:04:20|433.68|428.28|433.58|428.18|433.75|428.35|433.52|428.12|26
1641269070000|2022-01-04 04:04:30|433.53|428.13|433.57|428.17|433.59|428.19|433.51|428.11|16
1641269080000|2022-01-04 04:04:40|433.56|428.16|433.47|428.07|433.57|428.17|433.47|428.07|12
1641269090000|2022-01-04 04:04:50|433.46|428.06|433.41|428.01|433.46|428.06|433.34|427.94|18
1641269100000|2022-01-04 04:05:00|433.35|427.95|433.08|427.68|433.35|427.95|433.08|427.68|12
1641269110000|2022-01-04 04:05:10|433.1|427.7|432.78|427.38|433.1|427.7|432.77|427.37|25
1641269120000|2022-01-04 04:05:20|432.79|427.39|432.67|427.27|432.79|427.39|432.64|427.24|25
1641269130000|2022-01-04 04:05:30|432.68|427.28|432.64|427.24|432.69|427.29|432.59|427.19|13
1641269140000|2022-01-04 04:05:40|432.67|427.27|432.81|427.41|432.84|427.44|432.64|427.24|28
1641269150000|2022-01-04 04:05:50|432.83|427.43|432.82|427.42|432.83|427.43|432.82|427.42|8
1641269160000|2022-01-04 04:06:00|432.83|427.43|432.82|427.42|432.85|427.45|432.81|427.41|8
1641269170000|2022-01-04 04:06:10|432.84|427.44|432.65|427.25|432.84|427.44|432.65|427.25|19
1641269180000|2022-01-04 04:06:20|432.71|427.31|432.63|427.23|432.71|427.31|432.63|427.23|23
1641269190000|2022-01-04 04:06:30|432.64|427.24|432.59|427.19|432.69|427.29|432.59|427.19|24
1641269200000|2022-01-04 04:06:40|432.6|427.2|432.53|427.13|432.62|427.22|432.53|427.13|23
1641269210000|2022-01-04 04:06:50|432.55|427.15|432.55|427.15|432.58|427.18|432.53|427.13|15
1641269220000|2022-01-04 04:07:00|432.56|427.16|432.54|427.14|432.59|427.19|432.49|427.09|21
1641269230000|2022-01-04 04:07:10|432.53|427.13|432.3|426.9|432.54|427.14|432.3|426.9|14
1641269240000|2022-01-04 04:07:20|432.36|426.96|432.28|426.88|432.42|427.02|432.28|426.88|21
1641269250000|2022-01-04 04:07:30|432.27|426.87|432.3|426.9|432.32|426.92|432.27|426.87|13
1641269260000|2022-01-04 04:07:40|432.28|426.88|432.34|426.94|432.4|427|432.28|426.88|18
1641269270000|2022-01-04 04:07:50|432.37|426.97|432.47|427.07|432.48|427.08|432.31|426.91|17
1641269280000|2022-01-04 04:08:00|432.48|427.08|432.58|427.18|432.63|427.23|432.48|427.08|26
1641269290000|2022-01-04 04:08:10|432.55|427.15|432.89|427.49|432.89|427.49|432.55|427.15|18
1641269300000|2022-01-04 04:08:20|432.86|427.46|432.72|427.32|432.86|427.46|432.71|427.31|18
1641269310000|2022-01-04 04:08:30|432.7|427.3|432.73|427.33|432.74|427.34|432.7|427.3|7
1641269320000|2022-01-04 04:08:40|432.74|427.34|432.7|427.3|432.74|427.34|432.7|427.3|5
1641269330000|2022-01-04 04:08:50|432.68|427.28|432.65|427.25|432.7|427.3|432.65|427.25|16
1641269340000|2022-01-04 04:09:00|432.66|427.26|432.66|427.26|432.66|427.26|432.65|427.25|5
1641269350000|2022-01-04 04:09:10|432.68|427.28|432.69|427.29|432.71|427.31|432.67|427.27|11
1641269360000|2022-01-04 04:09:20|432.68|427.28|432.74|427.34|432.81|427.41|432.68|427.28|29
1641269370000|2022-01-04 04:09:30|432.72|427.32|432.74|427.34|432.74|427.34|432.68|427.28|6
1641269380000|2022-01-04 04:09:40|432.77|427.37|432.73|427.33|432.77|427.37|432.73|427.33|6
1641269390000|2022-01-04 04:09:50|432.72|427.32|432.73|427.33|432.74|427.34|432.72|427.32|7
1641269400000|2022-01-04 04:10:00|432.74|427.34|432.75|427.35|432.75|427.35|432.73|427.33|6
1641269410000|2022-01-04 04:10:10|432.76|427.36|432.71|427.31|432.76|427.36|432.7|427.3|13
1641269420000|2022-01-04 04:10:20|432.72|427.32|432.62|427.22|432.73|427.33|432.62|427.22|11
1641269430000|2022-01-04 04:10:30|432.63|427.23|432.66|427.26|432.68|427.28|432.59|427.19|17
1641269440000|2022-01-04 04:10:40|432.65|427.25|432.71|427.31|432.74|427.34|432.63|427.23|15
1641269450000|2022-01-04 04:10:50|432.72|427.32|432.71|427.31|432.74|427.34|432.71|427.31|9
1641269460000|2022-01-04 04:11:00|432.72|427.32|432.72|427.32|432.75|427.35|432.71|427.31|20
1641269470000|2022-01-04 04:11:10|432.73|427.33|432.72|427.32|432.76|427.36|432.71|427.31|17
1641269480000|2022-01-04 04:11:20|432.71|427.31|432.7|427.3|432.74|427.34|432.69|427.29|13
1641269490000|2022-01-04 04:11:30|432.69|427.29|432.69|427.29|432.72|427.32|432.69|427.29|5
1641269500000|2022-01-04 04:11:40|432.72|427.32|432.69|427.29|432.72|427.32|432.69|427.29|11
1641269510000|2022-01-04 04:11:50|432.67|427.27|432.7|427.3|432.74|427.34|432.67|427.27|11
1641269520000|2022-01-04 04:12:00|432.72|427.32|432.71|427.31|432.74|427.34|432.71|427.31|5
1641269530000|2022-01-04 04:12:10|432.72|427.32|432.71|427.31|432.72|427.32|432.71|427.31|2
1641269540000|2022-01-04 04:12:20|432.72|427.32|432.72|427.32|432.73|427.33|432.72|427.32|3
1641269550000|2022-01-04 04:12:30|432.7|427.3|432.72|427.32|432.73|427.33|432.7|427.3|10
1641269560000|2022-01-04 04:12:40|432.71|427.31|432.61|427.21|432.71|427.31|432.59|427.19|13
1641269570000|2022-01-04 04:12:50|432.62|427.22|432.65|427.25|432.67|427.27|432.61|427.21|12
1641269580000|2022-01-04 04:13:00|432.64|427.24|432.64|427.24|432.64|427.24|432.62|427.22|6
1641269590000|2022-01-04 04:13:10|432.63|427.23|432.67|427.27|432.68|427.28|432.62|427.22|12
1641269600000|2022-01-04 04:13:20|432.65|427.25|432.64|427.24|432.65|427.25|432.64|427.24|6
1641269610000|2022-01-04 04:13:30|432.65|427.25|432.73|427.33|432.74|427.34|432.65|427.25|15
1641269620000|2022-01-04 04:13:40|432.71|427.31|432.7|427.3|432.73|427.33|432.7|427.3|7
1641269630000|2022-01-04 04:13:50|432.71|427.31|432.84|427.44|432.86|427.46|432.71|427.31|18
1641269640000|2022-01-04 04:14:00|432.85|427.45|432.86|427.46|432.86|427.46|432.83|427.43|8
1641269650000|2022-01-04 04:14:10|432.87|427.47|432.88|427.48|432.95|427.55|432.86|427.46|22
1641269660000|2022-01-04 04:14:20|432.9|427.5|432.85|427.45|432.92|427.52|432.84|427.44|8
1641269670000|2022-01-04 04:14:30|432.86|427.46|432.88|427.48|432.89|427.49|432.86|427.46|10
1641269680000|2022-01-04 04:14:40|432.87|427.47|432.83|427.43|432.89|427.49|432.83|427.43|4
1641269690000|2022-01-04 04:14:50|432.84|427.44|432.88|427.48|432.89|427.49|432.81|427.41|17
1641269700000|2022-01-04 04:15:00|432.87|427.47|432.89|427.49|432.89|427.49|432.87|427.47|2
1641269710000|2022-01-04 04:15:10|432.86|427.46|432.83|427.43|432.86|427.46|432.83|427.43|7
1641269720000|2022-01-04 04:15:20|432.84|427.44|432.86|427.46|432.87|427.47|432.84|427.44|10
1641269730000|2022-01-04 04:15:30|432.85|427.45|432.85|427.45|432.86|427.46|432.85|427.45|3
1641269750000|2022-01-04 04:15:50|432.86|427.46|432.87|427.47|432.87|427.47|432.86|427.46|4
1641269760000|2022-01-04 04:16:00|432.86|427.46|432.88|427.48|432.93|427.53|432.85|427.45|12
1641269770000|2022-01-04 04:16:10|432.9|427.5|432.87|427.47|432.94|427.54|432.87|427.47|13
1641269780000|2022-01-04 04:16:20|432.85|427.45|432.85|427.45|432.88|427.48|432.85|427.45|14
1641269790000|2022-01-04 04:16:30|432.86|427.46|432.86|427.46|432.86|427.46|432.81|427.41|11
1641269800000|2022-01-04 04:16:40|432.85|427.45|432.84|427.44|432.87|427.47|432.84|427.44|11
1641269810000|2022-01-04 04:16:50|432.87|427.47|432.82|427.42|432.89|427.49|432.81|427.41|8
1641269820000|2022-01-04 04:17:00|432.85|427.45|432.83|427.43|432.85|427.45|432.83|427.43|2
1641269830000|2022-01-04 04:17:10|432.84|427.44|432.82|427.42|432.84|427.44|432.82|427.42|3
1641269840000|2022-01-04 04:17:20|432.83|427.43|432.83|427.43|432.83|427.43|432.82|427.42|3
1641269850000|2022-01-04 04:17:30|432.84|427.44|432.84|427.44|432.84|427.44|432.83|427.43|3
1641269860000|2022-01-04 04:17:40|432.83|427.43|432.84|427.44|432.84|427.44|432.83|427.43|4
1641269870000|2022-01-04 04:17:50|432.83|427.43|432.73|427.33|432.84|427.44|432.71|427.31|12
1641269880000|2022-01-04 04:18:00|432.74|427.34|432.74|427.34|432.78|427.38|432.74|427.34|8
1641269890000|2022-01-04 04:18:10|432.75|427.35|432.74|427.34|432.76|427.36|432.72|427.32|10
1641269900000|2022-01-04 04:18:20|432.75|427.35|432.75|427.35|432.75|427.35|432.75|427.35|1
1641269910000|2022-01-04 04:18:30|432.72|427.32|432.78|427.38|432.78|427.38|432.72|427.32|7
1641269920000|2022-01-04 04:18:40|432.82|427.42|433.03|427.63|433.03|427.63|432.82|427.42|18
1641269930000|2022-01-04 04:18:50|433.04|427.64|432.99|427.59|433.04|427.64|432.91|427.51|18
1641269940000|2022-01-04 04:19:00|433.03|427.63|433.11|427.71|433.11|427.71|433.03|427.63|8
1641269950000|2022-01-04 04:19:10|433.1|427.7|433.1|427.7|433.11|427.71|433.1|427.7|3
1641269960000|2022-01-04 04:19:20|433.09|427.69|433.09|427.69|433.1|427.7|433.07|427.67|7
1641269970000|2022-01-04 04:19:30|433.08|427.68|433.08|427.68|433.08|427.68|433.04|427.64|11
1641269980000|2022-01-04 04:19:40|433.06|427.66|433.09|427.69|433.11|427.71|433.04|427.64|13
1641269990000|2022-01-04 04:19:50|433.11|427.71|433.08|427.68|433.11|427.71|433.08|427.68|10
1641270000000|2022-01-04 04:20:00|433.12|427.72|433.09|427.69|433.12|427.72|433.08|427.68|11
1641270010000|2022-01-04 04:20:10|433.08|427.68|433.1|427.7|433.17|427.77|433.07|427.67|17
1641270020000|2022-01-04 04:20:20|433.09|427.69|433.15|427.75|433.18|427.78|433.07|427.67|10
1641270030000|2022-01-04 04:20:30|433.14|427.74|433.13|427.73|433.14|427.74|433.12|427.72|4
1641270040000|2022-01-04 04:20:40|433.14|427.74|433.14|427.74|433.15|427.75|433.13|427.73|5
1641270050000|2022-01-04 04:20:50|433.15|427.75|433.15|427.75|433.16|427.76|433.12|427.72|12
1641270060000|2022-01-04 04:21:00|433.12|427.72|433.15|427.75|433.16|427.76|433.12|427.72|7
1641270090000|2022-01-04 04:21:30|433.16|427.76|433.2|427.8|433.2|427.8|433.16|427.76|8
1641270100000|2022-01-04 04:21:40|433.17|427.77|433.36|427.96|433.37|427.97|433.17|427.77|18
1641270110000|2022-01-04 04:21:50|433.32|427.92|433.61|428.21|433.67|428.27|433.32|427.92|20
1641270120000|2022-01-04 04:22:00|433.58|428.18|433.48|428.08|433.6|428.2|433.46|428.06|13
1641270130000|2022-01-04 04:22:10|433.45|428.05|433.49|428.09|433.5|428.1|433.36|427.96|17
1641270140000|2022-01-04 04:22:20|433.5|428.1|433.5|428.1|433.54|428.14|433.5|428.1|7
1641270150000|2022-01-04 04:22:30|433.48|428.08|433.45|428.05|433.48|428.08|433.44|428.04|19
1641270160000|2022-01-04 04:22:40|433.44|428.04|433.49|428.09|433.49|428.09|433.44|428.04|7
1641270170000|2022-01-04 04:22:50|433.47|428.07|433.33|427.93|433.47|428.07|433.33|427.93|13
1641270180000|2022-01-04 04:23:00|433.34|427.94|433.42|428.02|433.44|428.04|433.33|427.93|17
1641270190000|2022-01-04 04:23:10|433.44|428.04|433.42|428.02|433.44|428.04|433.41|428.01|8
1641270200000|2022-01-04 04:23:20|433.41|428.01|433.39|427.99|433.43|428.03|433.36|427.96|21
1641270210000|2022-01-04 04:23:30|433.37|427.97|433.36|427.96|433.39|427.99|433.36|427.96|7
1641270220000|2022-01-04 04:23:40|433.37|427.97|433.36|427.96|433.37|427.97|433.35|427.95|10
1641270230000|2022-01-04 04:23:50|433.34|427.94|433.4|428|433.43|428.03|433.34|427.94|21
1641270240000|2022-01-04 04:24:00|433.38|427.98|433.39|427.99|433.41|428.01|433.36|427.96|12
1641270250000|2022-01-04 04:24:10|433.41|428.01|433.41|428.01|433.41|428.01|433.37|427.97|10
1641270260000|2022-01-04 04:24:20|433.43|428.03|433.4|428|433.43|428.03|433.38|427.98|5
1641270270000|2022-01-04 04:24:30|433.41|428.01|433.41|428.01|433.43|428.03|433.4|428|10
1641270280000|2022-01-04 04:24:40|433.39|427.99|433.4|428|433.4|428|433.38|427.98|3
1641270290000|2022-01-04 04:24:50|433.39|427.99|433.38|427.98|433.39|427.99|433.38|427.98|6
1641270300000|2022-01-04 04:25:00|433.39|427.99|433.38|427.98|433.4|428|433.37|427.97|6
1641270310000|2022-01-04 04:25:10|433.4|428|433.29|427.89|433.4|428|433.22|427.82|20
1641270320000|2022-01-04 04:25:20|433.23|427.83|433.09|427.69|433.29|427.89|433.08|427.68|20
1641270330000|2022-01-04 04:25:30|433.1|427.7|433.12|427.72|433.14|427.74|433.07|427.67|18
1641270340000|2022-01-04 04:25:40|433.13|427.73|433.06|427.66|433.13|427.73|433.03|427.63|11
1641270350000|2022-01-04 04:25:50|433.1|427.7|432.94|427.54|433.1|427.7|432.94|427.54|10
1641270360000|2022-01-04 04:26:00|432.93|427.53|432.99|427.59|433|427.6|432.93|427.53|10
1641270370000|2022-01-04 04:26:10|433.02|427.62|433.17|427.77|433.17|427.77|433.02|427.62|24
1641270380000|2022-01-04 04:26:20|433.18|427.78|433.17|427.77|433.19|427.79|433.12|427.72|23
1641270390000|2022-01-04 04:26:30|433.15|427.75|433.15|427.75|433.19|427.79|433.14|427.74|9
1641270400000|2022-01-04 04:26:40|433.16|427.76|433.14|427.74|433.17|427.77|433.13|427.73|10
1641270410000|2022-01-04 04:26:50|433.1|427.7|433.12|427.72|433.15|427.75|433.1|427.7|8
1641270420000|2022-01-04 04:27:00|433.14|427.74|433.2|427.8|433.23|427.83|433.11|427.71|17
1641270430000|2022-01-04 04:27:10|433.21|427.81|433.19|427.79|433.25|427.85|433.19|427.79|18
1641270440000|2022-01-04 04:27:20|433.2|427.8|433.21|427.81|433.21|427.81|433.2|427.8|2
1641270450000|2022-01-04 04:27:30|433.22|427.82|433.21|427.81|433.22|427.82|433.21|427.81|2
1641270460000|2022-01-04 04:27:40|433.22|427.82|433.21|427.81|433.22|427.82|433.21|427.81|4
1641270470000|2022-01-04 04:27:50|433.22|427.82|433.23|427.83|433.25|427.85|433.21|427.81|8
1641270480000|2022-01-04 04:28:00|433.22|427.82|433.23|427.83|433.23|427.83|433.22|427.82|2
1641270490000|2022-01-04 04:28:10|433.24|427.84|433.25|427.85|433.27|427.87|433.23|427.83|6
1641270500000|2022-01-04 04:28:20|433.26|427.86|433.27|427.87|433.27|427.87|433.25|427.85|5
1641270510000|2022-01-04 04:28:30|433.25|427.85|433.26|427.86|433.27|427.87|433.25|427.85|3
1641270520000|2022-01-04 04:28:40|433.27|427.87|433.26|427.86|433.27|427.87|433.25|427.85|6
1641270530000|2022-01-04 04:28:50|433.25|427.85|433.26|427.86|433.26|427.86|433.25|427.85|4
1641270540000|2022-01-04 04:29:00|433.27|427.87|433.26|427.86|433.27|427.87|433.22|427.82|17
1641270550000|2022-01-04 04:29:10|433.25|427.85|433.23|427.83|433.26|427.86|433.23|427.83|10
1641270560000|2022-01-04 04:29:20|433.25|427.85|433.35|427.95|433.4|428|433.24|427.84|23
1641270570000|2022-01-04 04:29:30|433.34|427.94|433.35|427.95|433.39|427.99|433.31|427.91|17
1641270580000|2022-01-04 04:29:40|433.36|427.96|433.35|427.95|433.36|427.96|433.35|427.95|8
1641270590000|2022-01-04 04:29:50|433.36|427.96|433.35|427.95|433.36|427.96|433.35|427.95|6
1641270600000|2022-01-04 04:30:00|433.36|427.96|433.34|427.94|433.43|428.03|433.32|427.92|15
1641270610000|2022-01-04 04:30:10|433.32|427.92|433.28|427.88|433.33|427.93|433.27|427.87|13
1641270620000|2022-01-04 04:30:20|433.29|427.89|433.29|427.89|433.29|427.89|433.29|427.89|1
1641270630000|2022-01-04 04:30:30|433.31|427.91|433.39|427.99|433.41|428.01|433.31|427.91|12
1641270640000|2022-01-04 04:30:40|433.37|427.97|433.39|427.99|433.41|428.01|433.37|427.97|6
1641270650000|2022-01-04 04:30:50|433.4|428|433.39|427.99|433.42|428.02|433.39|427.99|17
1641270660000|2022-01-04 04:31:00|433.41|428.01|433.38|427.98|433.43|428.03|433.38|427.98|18
1641270670000|2022-01-04 04:31:10|433.39|427.99|433.41|428.01|433.43|428.03|433.39|427.99|17
1641270680000|2022-01-04 04:31:20|433.4|428|433.41|428.01|433.46|428.06|433.39|427.99|14
1641270690000|2022-01-04 04:31:30|433.42|428.02|433.42|428.02|433.43|428.03|433.41|428.01|7
1641270700000|2022-01-04 04:31:40|433.39|427.99|433.5|428.1|433.53|428.13|433.39|427.99|19
1641270710000|2022-01-04 04:31:50|433.48|428.08|433.49|428.09|433.51|428.11|433.48|428.08|12
1641270720000|2022-01-04 04:32:00|433.48|428.08|433.5|428.1|433.51|428.11|433.48|428.08|9
1641270730000|2022-01-04 04:32:10|433.51|428.11|433.52|428.12|433.52|428.12|433.49|428.09|9
1641270740000|2022-01-04 04:32:20|433.51|428.11|433.74|428.34|433.74|428.34|433.48|428.08|14
1641270750000|2022-01-04 04:32:30|433.79|428.39|433.84|428.44|433.85|428.45|433.76|428.36|17
1641270760000|2022-01-04 04:32:40|433.86|428.46|433.83|428.43|433.86|428.46|433.82|428.42|18
1641270770000|2022-01-04 04:32:50|433.84|428.44|433.78|428.38|433.84|428.44|433.78|428.38|9
1641270780000|2022-01-04 04:33:00|433.79|428.39|433.7|428.3|433.81|428.41|433.7|428.3|8
1641270790000|2022-01-04 04:33:10|433.71|428.31|433.67|428.27|433.71|428.31|433.64|428.24|18
1641270800000|2022-01-04 04:33:20|433.63|428.23|433.69|428.29|433.73|428.33|433.59|428.19|12
1641270810000|2022-01-04 04:33:30|433.68|428.28|433.69|428.29|433.7|428.3|433.67|428.27|6
1641270820000|2022-01-04 04:33:40|433.68|428.28|433.72|428.32|433.72|428.32|433.65|428.25|8
1641270830000|2022-01-04 04:33:50|433.71|428.31|433.93|428.53|434.01|428.61|433.69|428.29|24
1641270840000|2022-01-04 04:34:00|433.95|428.55|433.97|428.57|434.01|428.61|433.93|428.53|26
1641270850000|2022-01-04 04:34:10|433.95|428.55|433.97|428.57|433.99|428.59|433.93|428.53|11
1641270860000|2022-01-04 04:34:20|433.98|428.58|433.89|428.49|433.98|428.58|433.84|428.44|9
1641270870000|2022-01-04 04:34:30|433.8|428.4|433.81|428.41|433.88|428.48|433.78|428.38|12
1641270880000|2022-01-04 04:34:40|433.8|428.4|433.8|428.4|433.8|428.4|433.78|428.38|11
1641270890000|2022-01-04 04:34:50|433.78|428.38|433.81|428.41|433.87|428.47|433.78|428.38|24
1641270900000|2022-01-04 04:35:00|433.82|428.42|433.81|428.41|433.84|428.44|433.8|428.4|11
1641270910000|2022-01-04 04:35:10|433.8|428.4|433.82|428.42|433.83|428.43|433.8|428.4|16
1641270920000|2022-01-04 04:35:20|433.81|428.41|433.71|428.31|433.81|428.41|433.71|428.31|8
1641270930000|2022-01-04 04:35:30|433.72|428.32|433.73|428.33|433.75|428.35|433.72|428.32|4
1641270940000|2022-01-04 04:35:40|433.74|428.34|433.78|428.38|433.83|428.43|433.74|428.34|15
1641270950000|2022-01-04 04:35:50|433.79|428.39|433.8|428.4|433.81|428.41|433.73|428.33|14
1641270960000|2022-01-04 04:36:00|433.76|428.36|433.69|428.29|433.76|428.36|433.68|428.28|14
1641270980000|2022-01-04 04:36:20|433.71|428.31|433.71|428.31|433.71|428.31|433.7|428.3|5
1641270990000|2022-01-04 04:36:30|433.7|428.3|433.7|428.3|433.7|428.3|433.69|428.29|3
1641271000000|2022-01-04 04:36:40|433.69|428.29|433.7|428.3|433.7|428.3|433.69|428.29|2
1641271010000|2022-01-04 04:36:50|433.72|428.32|433.69|428.29|433.72|428.32|433.69|428.29|10
1641271020000|2022-01-04 04:37:00|433.7|428.3|433.69|428.29|433.75|428.35|433.66|428.26|18
1641271030000|2022-01-04 04:37:10|433.68|428.28|433.68|428.28|433.72|428.32|433.67|428.27|12
1641271040000|2022-01-04 04:37:20|433.67|428.27|433.67|428.27|433.67|428.27|433.66|428.26|5
1641271050000|2022-01-04 04:37:30|433.66|428.26|433.58|428.18|433.66|428.26|433.58|428.18|9
1641271060000|2022-01-04 04:37:40|433.56|428.16|433.48|428.08|433.57|428.17|433.47|428.07|10
1641271070000|2022-01-04 04:37:50|433.47|428.07|433.46|428.06|433.49|428.09|433.43|428.03|14
1641271080000|2022-01-04 04:38:00|433.48|428.08|433.43|428.03|433.51|428.11|433.42|428.02|15
1641271090000|2022-01-04 04:38:10|433.4|428|433.26|427.86|433.43|428.03|433.26|427.86|19
1641271100000|2022-01-04 04:38:20|433.29|427.89|433.19|427.79|433.33|427.93|433.19|427.79|13
1641271110000|2022-01-04 04:38:30|433.29|427.89|433.25|427.85|433.31|427.91|433.2|427.8|25
1641271120000|2022-01-04 04:38:40|433.23|427.83|433.24|427.84|433.29|427.89|433.2|427.8|24
1641271130000|2022-01-04 04:38:50|433.25|427.85|433.19|427.79|433.25|427.85|433.18|427.78|17
1641271140000|2022-01-04 04:39:00|433.2|427.8|433.06|427.66|433.25|427.85|433.06|427.66|18
1641271150000|2022-01-04 04:39:10|433.04|427.64|432.76|427.36|433.04|427.64|432.75|427.35|25
1641271160000|2022-01-04 04:39:20|432.75|427.35|432.75|427.35|432.84|427.44|432.7|427.3|19
1641271170000|2022-01-04 04:39:30|432.76|427.36|432.52|427.12|432.76|427.36|432.48|427.08|19
1641271180000|2022-01-04 04:39:40|432.49|427.09|432.21|426.81|432.49|427.09|432.11|426.71|18
1641271190000|2022-01-04 04:39:50|432.19|426.79|431.93|426.53|432.19|426.79|431.89|426.49|22
1641271200000|2022-01-04 04:40:00|431.9|426.5|431.73|426.33|432.01|426.61|431.71|426.31|16
1641271210000|2022-01-04 04:40:10|431.72|426.32|431.71|426.31|431.73|426.33|431.64|426.24|5
1641271220000|2022-01-04 04:40:20|431.83|426.43|432.06|426.66|432.09|426.69|431.83|426.43|20
1641271230000|2022-01-04 04:40:30|432.04|426.64|431.95|426.55|432.11|426.71|431.89|426.49|14
1641271240000|2022-01-04 04:40:40|431.96|426.56|431.9|426.5|431.96|426.56|431.83|426.43|14
1641271250000|2022-01-04 04:40:50|431.89|426.49|431.88|426.48|431.9|426.5|431.86|426.46|10
1641271260000|2022-01-04 04:41:00|431.89|426.49|431.89|426.49|431.89|426.49|431.64|426.24|21
1641271270000|2022-01-04 04:41:10|431.88|426.48|432.07|426.67|432.07|426.67|431.82|426.42|15
1641271280000|2022-01-04 04:41:20|432.06|426.66|431.99|426.59|432.12|426.72|431.99|426.59|15
1641271290000|2022-01-04 04:41:30|431.98|426.58|432.04|426.64|432.04|426.64|431.98|426.58|12
1641271300000|2022-01-04 04:41:40|432.05|426.65|431.98|426.58|432.09|426.69|431.96|426.56|22
1641271310000|2022-01-04 04:41:50|431.97|426.57|431.9|426.5|431.99|426.59|431.89|426.49|14
1641271320000|2022-01-04 04:42:00|431.91|426.51|431.98|426.58|431.98|426.58|431.91|426.51|13
1641271330000|2022-01-04 04:42:10|431.94|426.54|431.83|426.43|431.97|426.57|431.76|426.36|25
1641271340000|2022-01-04 04:42:20|431.8|426.4|431.8|426.4|431.82|426.42|431.79|426.39|8
1641271350000|2022-01-04 04:42:30|431.81|426.41|431.89|426.49|431.91|426.51|431.81|426.41|16
1641271360000|2022-01-04 04:42:40|431.9|426.5|431.95|426.55|431.95|426.55|431.89|426.49|12
1641271370000|2022-01-04 04:42:50|431.91|426.51|432|426.6|432.02|426.62|431.9|426.5|25
1641271380000|2022-01-04 04:43:00|431.97|426.57|431.95|426.55|432.05|426.65|431.95|426.55|24
1641271390000|2022-01-04 04:43:10|431.96|426.56|431.99|426.59|432|426.6|431.92|426.52|18
1641271400000|2022-01-04 04:43:20|431.95|426.55|432.07|426.67|432.12|426.72|431.95|426.55|26
1641271410000|2022-01-04 04:43:30|432.08|426.68|432.05|426.65|432.09|426.69|432.05|426.65|9
1641271420000|2022-01-04 04:43:40|432.06|426.66|432.28|426.88|432.28|426.88|432.05|426.65|22
1641271430000|2022-01-04 04:43:50|432.27|426.87|432.3|426.9|432.3|426.9|432.26|426.86|7
1641271440000|2022-01-04 04:44:00|432.31|426.91|432.38|426.98|432.43|427.03|432.31|426.91|7
1641271450000|2022-01-04 04:44:10|432.37|426.97|432.42|427.02|432.53|427.13|432.37|426.97|19
1641271460000|2022-01-04 04:44:20|432.38|426.98|432.25|426.85|432.4|427|432.21|426.81|27
1641271470000|2022-01-04 04:44:30|432.24|426.84|432.26|426.86|432.29|426.89|432.24|426.84|15
1641271480000|2022-01-04 04:44:40|432.21|426.81|432.23|426.83|432.26|426.86|432.21|426.81|13
1641271490000|2022-01-04 04:44:50|432.21|426.81|432.2|426.8|432.24|426.84|432.2|426.8|10
1641271500000|2022-01-04 04:45:00|432.24|426.84|432.19|426.79|432.24|426.84|432.18|426.78|18
1641271510000|2022-01-04 04:45:10|432.2|426.8|432.56|427.16|432.56|427.16|432.2|426.8|24
1641271520000|2022-01-04 04:45:20|432.54|427.14|432.53|427.13|432.54|427.14|432.49|427.09|18
1641271530000|2022-01-04 04:45:30|432.59|427.19|432.54|427.14|432.61|427.21|432.52|427.12|21
1641271540000|2022-01-04 04:45:40|432.56|427.16|432.58|427.18|432.6|427.2|432.52|427.12|13
1641271550000|2022-01-04 04:45:50|432.59|427.19|432.61|427.21|432.63|427.23|432.57|427.17|14
1641271560000|2022-01-04 04:46:00|432.57|427.17|432.53|427.13|432.59|427.19|432.53|427.13|11
1641271570000|2022-01-04 04:46:10|432.56|427.16|432.69|427.29|432.69|427.29|432.56|427.16|22
1641271580000|2022-01-04 04:46:20|432.66|427.26|432.68|427.28|432.73|427.33|432.65|427.25|23
1641271590000|2022-01-04 04:46:30|432.66|427.26|432.68|427.28|432.74|427.34|432.66|427.26|18
1641271600000|2022-01-04 04:46:40|432.67|427.27|432.66|427.26|432.75|427.35|432.65|427.25|16
1641271610000|2022-01-04 04:46:50|432.69|427.29|432.69|427.29|432.69|427.29|432.68|427.28|3
1641271620000|2022-01-04 04:47:00|432.66|427.26|432.64|427.24|432.67|427.27|432.54|427.14|12
1641271630000|2022-01-04 04:47:10|432.63|427.23|432.56|427.16|432.64|427.24|432.56|427.16|13
1641271640000|2022-01-04 04:47:20|432.61|427.21|432.6|427.2|432.61|427.21|432.57|427.17|19
1641271650000|2022-01-04 04:47:30|432.61|427.21|432.65|427.25|432.66|427.26|432.58|427.18|7
1641271660000|2022-01-04 04:47:40|432.62|427.22|432.63|427.23|432.69|427.29|432.62|427.22|7
1641271670000|2022-01-04 04:47:50|432.65|427.25|432.62|427.22|432.65|427.25|432.61|427.21|12
1641271680000|2022-01-04 04:48:00|432.61|427.21|432.57|427.17|432.64|427.24|432.54|427.14|13
1641271690000|2022-01-04 04:48:10|432.55|427.15|432.51|427.11|432.55|427.15|432.51|427.11|13
1641271700000|2022-01-04 04:48:20|432.52|427.12|432.26|426.86|432.52|427.12|432.26|426.86|25
1641271710000|2022-01-04 04:48:30|432.25|426.85|431.94|426.54|432.27|426.87|431.92|426.52|25
1641271720000|2022-01-04 04:48:40|431.92|426.52|431.81|426.41|431.97|426.57|431.81|426.41|34
1641271730000|2022-01-04 04:48:50|431.82|426.42|431.83|426.43|431.83|426.43|431.77|426.37|25
1641271740000|2022-01-04 04:49:00|431.79|426.39|432|426.6|432.03|426.63|431.79|426.39|27
1641271750000|2022-01-04 04:49:10|432.01|426.61|431.97|426.57|432.05|426.65|431.96|426.56|19
1641271760000|2022-01-04 04:49:20|431.96|426.56|431.89|426.49|431.96|426.56|431.84|426.44|20
1641271770000|2022-01-04 04:49:30|431.9|426.5|431.98|426.58|431.99|426.59|431.9|426.5|17
1641271780000|2022-01-04 04:49:40|431.99|426.59|431.92|426.52|431.99|426.59|431.91|426.51|17
1641271790000|2022-01-04 04:49:50|431.95|426.55|431.91|426.51|431.97|426.57|431.89|426.49|15
1641271800000|2022-01-04 04:50:00|431.9|426.5|431.99|426.59|432|426.6|431.9|426.5|29
1641271810000|2022-01-04 04:50:10|431.98|426.58|431.96|426.56|432|426.6|431.94|426.54|12
1641271820000|2022-01-04 04:50:20|431.98|426.58|431.86|426.46|431.98|426.58|431.86|426.46|13
1641271830000|2022-01-04 04:50:30|431.87|426.47|431.87|426.47|431.89|426.49|431.86|426.46|9
1641271840000|2022-01-04 04:50:40|431.89|426.49|431.75|426.35|431.89|426.49|431.75|426.35|9
1641271850000|2022-01-04 04:50:50|431.76|426.36|431.65|426.25|431.76|426.36|431.62|426.22|11
1641271860000|2022-01-04 04:51:00|431.67|426.27|431.6|426.2|431.67|426.27|431.59|426.19|8
1641271870000|2022-01-04 04:51:10|431.61|426.21|431.75|426.35|431.79|426.39|431.61|426.21|15
1641271880000|2022-01-04 04:51:20|431.73|426.33|431.75|426.35|431.76|426.36|431.71|426.31|12
1641271890000|2022-01-04 04:51:30|431.73|426.33|431.84|426.44|431.85|426.45|431.73|426.33|15
1641271900000|2022-01-04 04:51:40|431.85|426.45|431.87|426.47|431.88|426.48|431.84|426.44|19
1641271910000|2022-01-04 04:51:50|431.86|426.46|431.78|426.38|431.87|426.47|431.77|426.37|10
1641271920000|2022-01-04 04:52:00|431.79|426.39|431.78|426.38|431.82|426.42|431.78|426.38|14
1641271930000|2022-01-04 04:52:10|431.77|426.37|431.89|426.49|431.91|426.51|431.77|426.37|13
1641271940000|2022-01-04 04:52:20|431.9|426.5|431.9|426.5|431.91|426.51|431.89|426.49|8
1641271950000|2022-01-04 04:52:30|431.89|426.49|431.88|426.48|431.9|426.5|431.87|426.47|9
1641271960000|2022-01-04 04:52:40|431.89|426.49|431.88|426.48|431.89|426.49|431.88|426.48|2
1641271970000|2022-01-04 04:52:50|431.89|426.49|431.92|426.52|431.92|426.52|431.89|426.49|4
1641271980000|2022-01-04 04:53:00|431.93|426.53|431.9|426.5|431.93|426.53|431.9|426.5|7
1641271990000|2022-01-04 04:53:10|431.89|426.49|431.91|426.51|431.91|426.51|431.89|426.49|4
1641272000000|2022-01-04 04:53:20|431.9|426.5|431.77|426.37|431.92|426.52|431.65|426.25|23
1641272010000|2022-01-04 04:53:30|431.7|426.3|431.64|426.24|431.72|426.32|431.61|426.21|19
1641272020000|2022-01-04 04:53:40|431.63|426.23|431.63|426.23|431.64|426.24|431.54|426.14|18
1641272030000|2022-01-04 04:53:50|431.62|426.22|431.6|426.2|431.63|426.23|431.58|426.18|17
1641272040000|2022-01-04 04:54:00|431.62|426.22|431.62|426.22|431.66|426.26|431.61|426.21|16
1641272050000|2022-01-04 04:54:10|431.63|426.23|431.62|426.22|431.63|426.23|431.62|426.22|2
1641272060000|2022-01-04 04:54:20|431.63|426.23|431.67|426.27|431.69|426.29|431.63|426.23|11
1641272070000|2022-01-04 04:54:30|431.66|426.26|431.79|426.39|431.81|426.41|431.62|426.22|18
1641272080000|2022-01-04 04:54:40|431.82|426.42|431.8|426.4|431.82|426.42|431.78|426.38|13
1641272090000|2022-01-04 04:54:50|431.81|426.41|431.84|426.44|431.86|426.46|431.81|426.41|12
1641272100000|2022-01-04 04:55:00|431.82|426.42|431.83|426.43|431.84|426.44|431.8|426.4|5
1641272110000|2022-01-04 04:55:10|431.84|426.44|431.87|426.47|431.94|426.54|431.83|426.43|20
1641272120000|2022-01-04 04:55:20|431.88|426.48|431.86|426.46|431.88|426.48|431.82|426.42|19
1641272130000|2022-01-04 04:55:30|431.85|426.45|431.81|426.41|431.87|426.47|431.81|426.41|16
1641272140000|2022-01-04 04:55:40|431.83|426.43|431.84|426.44|431.85|426.45|431.81|426.41|10
1641272150000|2022-01-04 04:55:50|431.83|426.43|431.92|426.52|431.94|426.54|431.83|426.43|14
1641272160000|2022-01-04 04:56:00|431.93|426.53|431.93|426.53|431.93|426.53|431.92|426.52|5
1641272170000|2022-01-04 04:56:10|431.94|426.54|431.9|426.5|431.95|426.55|431.9|426.5|10
1641272180000|2022-01-04 04:56:20|431.87|426.47|431.8|426.4|431.89|426.49|431.8|426.4|17
1641272190000|2022-01-04 04:56:30|431.86|426.46|431.78|426.38|431.86|426.46|431.78|426.38|16
1641272200000|2022-01-04 04:56:40|431.79|426.39|431.79|426.39|431.82|426.42|431.78|426.38|18
1641272210000|2022-01-04 04:56:50|431.78|426.38|431.9|426.5|431.92|426.52|431.77|426.37|18
1641272220000|2022-01-04 04:57:00|431.91|426.51|431.89|426.49|431.94|426.54|431.88|426.48|9
1641272230000|2022-01-04 04:57:10|431.91|426.51|431.79|426.39|431.91|426.51|431.79|426.39|15
1641272240000|2022-01-04 04:57:20|431.8|426.4|431.78|426.38|431.8|426.4|431.78|426.38|5
1641272250000|2022-01-04 04:57:30|431.84|426.44|431.78|426.38|431.84|426.44|431.78|426.38|8
1641272260000|2022-01-04 04:57:40|431.8|426.4|431.8|426.4|431.82|426.42|431.78|426.38|14
1641272270000|2022-01-04 04:57:50|431.79|426.39|431.78|426.38|431.84|426.44|431.78|426.38|18
1641272280000|2022-01-04 04:58:00|431.75|426.35|431.81|426.41|431.83|426.43|431.75|426.35|14
1641272290000|2022-01-04 04:58:10|431.82|426.42|431.75|426.35|431.82|426.42|431.72|426.32|16
1641272300000|2022-01-04 04:58:20|431.77|426.37|431.78|426.38|431.79|426.39|431.76|426.36|7
1641272310000|2022-01-04 04:58:30|431.75|426.35|431.77|426.37|431.77|426.37|431.75|426.35|7
1641272320000|2022-01-04 04:58:40|431.81|426.41|431.81|426.41|431.87|426.47|431.8|426.4|14
1641272330000|2022-01-04 04:58:50|431.8|426.4|431.85|426.45|431.86|426.46|431.77|426.37|14
1641272340000|2022-01-04 04:59:00|431.84|426.44|431.83|426.43|431.86|426.46|431.81|426.41|9
1641272350000|2022-01-04 04:59:10|431.81|426.41|431.8|426.4|431.84|426.44|431.72|426.32|21
1641272360000|2022-01-04 04:59:20|431.73|426.33|431.75|426.35|431.81|426.41|431.73|426.33|17
1641272370000|2022-01-04 04:59:30|431.76|426.36|431.81|426.41|431.82|426.42|431.74|426.34|15
1641272380000|2022-01-04 04:59:40|431.8|426.4|431.82|426.42|431.83|426.43|431.8|426.4|7
1641272390000|2022-01-04 04:59:50|431.81|426.41|431.83|426.43|431.83|426.43|431.8|426.4|7
1641272400000|2022-01-04 05:00:00|431.82|426.42|431.76|426.36|431.82|426.42|431.73|426.33|19
1641272410000|2022-01-04 05:00:10|431.75|426.35|431.77|426.37|431.78|426.38|431.75|426.35|6
1641272420000|2022-01-04 05:00:20|431.79|426.39|431.59|426.19|431.79|426.39|431.59|426.19|24
1641272430000|2022-01-04 05:00:30|431.6|426.2|431.61|426.21|431.62|426.22|431.56|426.16|18
1641272440000|2022-01-04 05:00:40|431.62|426.22|431.64|426.24|431.64|426.24|431.62|426.22|5
1641272450000|2022-01-04 05:00:50|431.63|426.23|431.61|426.21|431.64|426.24|431.61|426.21|7
1641272460000|2022-01-04 05:01:00|431.63|426.23|431.73|426.33|431.78|426.38|431.61|426.21|19
1641272470000|2022-01-04 05:01:10|431.72|426.32|431.7|426.3|431.72|426.32|431.7|426.3|5
1641272480000|2022-01-04 05:01:20|431.71|426.31|431.72|426.32|431.73|426.33|431.69|426.29|8
1641272490000|2022-01-04 05:01:30|431.71|426.31|431.54|426.14|431.72|426.32|431.52|426.12|21
1641272500000|2022-01-04 05:01:40|431.53|426.13|431.59|426.19|431.66|426.26|431.52|426.12|19
1641272510000|2022-01-04 05:01:50|431.63|426.23|431.56|426.16|431.63|426.23|431.56|426.16|16
1641272520000|2022-01-04 05:02:00|431.59|426.19|431.6|426.2|431.62|426.22|431.55|426.15|17
1641272530000|2022-01-04 05:02:10|431.59|426.19|431.58|426.18|431.62|426.22|431.57|426.17|16
1641272540000|2022-01-04 05:02:20|431.56|426.16|431.6|426.2|431.62|426.22|431.56|426.16|12
1641272550000|2022-01-04 05:02:30|431.59|426.19|431.59|426.19|431.6|426.2|431.58|426.18|7
1641272560000|2022-01-04 05:02:40|431.6|426.2|431.61|426.21|431.63|426.23|431.58|426.18|15
1641272570000|2022-01-04 05:02:50|431.62|426.22|431.55|426.15|431.63|426.23|431.55|426.15|5
1641272580000|2022-01-04 05:03:00|431.54|426.14|431.52|426.12|431.62|426.22|431.46|426.06|19
1641272590000|2022-01-04 05:03:10|431.58|426.18|431.57|426.17|431.59|426.19|431.51|426.11|12
1641272600000|2022-01-04 05:03:20|431.58|426.18|431.55|426.15|431.58|426.18|431.54|426.14|6
1641272610000|2022-01-04 05:03:30|431.54|426.14|431.54|426.14|431.54|426.14|431.54|426.14|1
1641272620000|2022-01-04 05:03:40|431.55|426.15|431.53|426.13|431.59|426.19|431.53|426.13|13
1641272630000|2022-01-04 05:03:50|431.56|426.16|431.55|426.15|431.57|426.17|431.51|426.11|11
1641272640000|2022-01-04 05:04:00|431.54|426.14|431.55|426.15|431.55|426.15|431.54|426.14|2
1641272650000|2022-01-04 05:04:10|431.54|426.14|431.55|426.15|431.55|426.15|431.54|426.14|4
1641272660000|2022-01-04 05:04:20|431.57|426.17|431.55|426.15|431.57|426.17|431.55|426.15|2
1641272670000|2022-01-04 05:04:30|431.54|426.14|431.55|426.15|431.55|426.15|431.54|426.14|6
1641272680000|2022-01-04 05:04:40|431.54|426.14|431.77|426.37|431.77|426.37|431.54|426.14|22
1641272690000|2022-01-04 05:04:50|431.75|426.35|431.76|426.36|431.79|426.39|431.73|426.33|13
1641272700000|2022-01-04 05:05:00|431.78|426.38|431.89|426.49|431.89|426.49|431.74|426.34|10
1641272710000|2022-01-04 05:05:10|431.84|426.44|431.83|426.43|431.85|426.45|431.82|426.42|8
1641272720000|2022-01-04 05:05:20|431.85|426.45|431.86|426.46|431.87|426.47|431.84|426.44|16
1641272730000|2022-01-04 05:05:30|431.85|426.45|431.85|426.45|431.91|426.51|431.84|426.44|16
1641272740000|2022-01-04 05:05:40|431.86|426.46|431.82|426.42|431.88|426.48|431.82|426.42|13
1641272750000|2022-01-04 05:05:50|431.81|426.41|431.81|426.41|431.81|426.41|431.81|426.41|1
1641272760000|2022-01-04 05:06:00|431.82|426.42|432.08|426.68|432.08|426.68|431.81|426.41|17
1641272770000|2022-01-04 05:06:10|432.17|426.77|432.27|426.87|432.29|426.89|432.12|426.72|19
1641272780000|2022-01-04 05:06:20|432.28|426.88|432.14|426.74|432.28|426.88|432.11|426.71|13
1641272790000|2022-01-04 05:06:30|432.15|426.75|432.14|426.74|432.15|426.75|432.13|426.73|6
1641272800000|2022-01-04 05:06:40|432.15|426.75|432.24|426.84|432.24|426.84|432.15|426.75|12
1641272810000|2022-01-04 05:06:50|432.26|426.86|432.25|426.85|432.27|426.87|432.22|426.82|16
1641272820000|2022-01-04 05:07:00|432.26|426.86|432.21|426.81|432.27|426.87|432.21|426.81|13
1641272830000|2022-01-04 05:07:10|432.22|426.82|432.23|426.83|432.23|426.83|432.2|426.8|4
1641272840000|2022-01-04 05:07:20|432.21|426.81|432.32|426.92|432.32|426.92|432.21|426.81|13
1641272850000|2022-01-04 05:07:30|432.33|426.93|432.32|426.92|432.35|426.95|432.31|426.91|9
1641272860000|2022-01-04 05:07:40|432.31|426.91|432.29|426.89|432.33|426.93|432.28|426.88|13
1641272870000|2022-01-04 05:07:50|432.22|426.82|432.23|426.83|432.25|426.85|432.22|426.82|12
1641272880000|2022-01-04 05:08:00|432.24|426.84|432.25|426.85|432.27|426.87|432.24|426.84|4
1641272890000|2022-01-04 05:08:10|432.24|426.84|432.24|426.84|432.25|426.85|432.23|426.83|5
1641272900000|2022-01-04 05:08:20|432.23|426.83|432.24|426.84|432.24|426.84|432.22|426.82|4
1641272910000|2022-01-04 05:08:30|432.25|426.85|432.22|426.82|432.25|426.85|432.2|426.8|9
1641272920000|2022-01-04 05:08:40|432.23|426.83|432.22|426.82|432.23|426.83|432.22|426.82|2
1641272930000|2022-01-04 05:08:50|432.21|426.81|432.26|426.86|432.26|426.86|432.21|426.81|11
1641272940000|2022-01-04 05:09:00|432.24|426.84|432.28|426.88|432.3|426.9|432.23|426.83|16
1641272950000|2022-01-04 05:09:10|432.26|426.86|432.32|426.92|432.33|426.93|432.26|426.86|18
1641272960000|2022-01-04 05:09:20|432.33|426.93|432.3|426.9|432.34|426.94|432.3|426.9|11
1641272970000|2022-01-04 05:09:30|432.31|426.91|432.3|426.9|432.31|426.91|432.28|426.88|3
1641272980000|2022-01-04 05:09:40|432.31|426.91|432.25|426.85|432.33|426.93|432.25|426.85|14
1641272990000|2022-01-04 05:09:50|432.26|426.86|432.29|426.89|432.33|426.93|432.24|426.84|11
1641273000000|2022-01-04 05:10:00|432.3|426.9|432.38|426.98|432.39|426.99|432.3|426.9|13
1641273010000|2022-01-04 05:10:10|432.39|426.99|432.38|426.98|432.39|426.99|432.36|426.96|9
1641273020000|2022-01-04 05:10:20|432.39|426.99|432.43|427.03|432.44|427.04|432.36|426.96|12
1641273030000|2022-01-04 05:10:30|432.44|427.04|432.37|426.97|432.44|427.04|432.33|426.93|10
1641273040000|2022-01-04 05:10:40|432.33|426.93|432.31|426.91|432.35|426.95|432.31|426.91|7
1641273050000|2022-01-04 05:10:50|432.34|426.94|432.37|426.97|432.38|426.98|432.28|426.88|16
1641273060000|2022-01-04 05:11:00|432.32|426.92|432.32|426.92|432.36|426.96|432.32|426.92|8
1641273080000|2022-01-04 05:11:20|432.33|426.93|432.32|426.92|432.33|426.93|432.32|426.92|6
1641273090000|2022-01-04 05:11:30|432.33|426.93|432.35|426.95|432.36|426.96|432.29|426.89|9
1641273100000|2022-01-04 05:11:40|432.29|426.89|432.32|426.92|432.37|426.97|432.29|426.89|16
1641273110000|2022-01-04 05:11:50|432.31|426.91|432.29|426.89|432.36|426.96|432.28|426.88|10
1641273120000|2022-01-04 05:12:00|432.33|426.93|432.66|427.26|432.68|427.28|432.33|426.93|21
1641273130000|2022-01-04 05:12:10|432.67|427.27|432.64|427.24|432.68|427.28|432.62|427.22|14
1641273140000|2022-01-04 05:12:20|432.65|427.25|432.6|427.2|432.69|427.29|432.59|427.19|20
1641273150000|2022-01-04 05:12:30|432.58|427.18|432.65|427.25|432.65|427.25|432.58|427.18|13
1641273160000|2022-01-04 05:12:40|432.63|427.23|432.64|427.24|432.64|427.24|432.63|427.23|4
1641273170000|2022-01-04 05:12:50|432.65|427.25|432.6|427.2|432.65|427.25|432.6|427.2|9
1641273180000|2022-01-04 05:13:00|432.58|427.18|432.79|427.39|432.79|427.39|432.58|427.18|12
1641273190000|2022-01-04 05:13:10|432.77|427.37|432.7|427.3|432.77|427.37|432.69|427.29|15
1641273200000|2022-01-04 05:13:20|432.71|427.31|432.72|427.32|432.73|427.33|432.69|427.29|9
1641273210000|2022-01-04 05:13:30|432.74|427.34|432.71|427.31|432.74|427.34|432.71|427.31|5
1641273220000|2022-01-04 05:13:40|432.72|427.32|432.72|427.32|432.72|427.32|432.72|427.32|1
1641273230000|2022-01-04 05:13:50|432.73|427.33|432.73|427.33|432.75|427.35|432.71|427.31|11
1641273240000|2022-01-04 05:14:00|432.72|427.32|432.79|427.39|432.8|427.4|432.72|427.32|13
1641273250000|2022-01-04 05:14:10|432.77|427.37|432.79|427.39|432.84|427.44|432.77|427.37|13
1641273260000|2022-01-04 05:14:20|432.77|427.37|432.71|427.31|432.79|427.39|432.66|427.26|10
1641273270000|2022-01-04 05:14:30|432.72|427.32|432.7|427.3|432.72|427.32|432.68|427.28|7
1641273280000|2022-01-04 05:14:40|432.69|427.29|432.66|427.26|432.72|427.32|432.66|427.26|17
1641273290000|2022-01-04 05:14:50|432.67|427.27|432.64|427.24|432.69|427.29|432.58|427.18|21
1641273300000|2022-01-04 05:15:00|432.61|427.21|432.77|427.37|432.79|427.39|432.59|427.19|24
1641273310000|2022-01-04 05:15:10|432.76|427.36|432.68|427.28|432.82|427.42|432.68|427.28|20
1641273320000|2022-01-04 05:15:20|432.67|427.27|432.67|427.27|432.68|427.28|432.67|427.27|5
1641273330000|2022-01-04 05:15:30|432.66|427.26|432.64|427.24|432.66|427.26|432.61|427.21|7
1641273340000|2022-01-04 05:15:40|432.63|427.23|432.63|427.23|432.64|427.24|432.63|427.23|3
1641273360000|2022-01-04 05:16:00|432.64|427.24|432.63|427.23|432.64|427.24|432.61|427.21|7
1641273370000|2022-01-04 05:16:10|432.65|427.25|432.63|427.23|432.69|427.29|432.6|427.2|15
1641273380000|2022-01-04 05:16:20|432.61|427.21|432.61|427.21|432.63|427.23|432.61|427.21|9
1641273390000|2022-01-04 05:16:30|432.63|427.23|432.7|427.3|432.7|427.3|432.61|427.21|15
1641273400000|2022-01-04 05:16:40|432.65|427.25|432.62|427.22|432.66|427.26|432.59|427.19|16
1641273410000|2022-01-04 05:16:50|432.58|427.18|432.65|427.25|432.66|427.26|432.58|427.18|7
1641273420000|2022-01-04 05:17:00|432.64|427.24|432.59|427.19|432.66|427.26|432.55|427.15|18
1641273430000|2022-01-04 05:17:10|432.6|427.2|432.62|427.22|432.62|427.22|432.6|427.2|7
1641273440000|2022-01-04 05:17:20|432.61|427.21|432.63|427.23|432.64|427.24|432.61|427.21|5
1641273450000|2022-01-04 05:17:30|432.64|427.24|432.66|427.26|432.67|427.27|432.63|427.23|8
1641273460000|2022-01-04 05:17:40|432.59|427.19|432.62|427.22|432.67|427.27|432.59|427.19|17
1641273470000|2022-01-04 05:17:50|432.61|427.21|432.66|427.26|432.67|427.27|432.61|427.21|13
1641273480000|2022-01-04 05:18:00|432.63|427.23|432.64|427.24|432.67|427.27|432.62|427.22|10
1641273490000|2022-01-04 05:18:10|432.65|427.25|432.76|427.36|432.78|427.38|432.64|427.24|11
1641273500000|2022-01-04 05:18:20|432.75|427.35|432.81|427.41|432.83|427.43|432.75|427.35|11
1641273510000|2022-01-04 05:18:30|432.8|427.4|432.8|427.4|432.83|427.43|432.79|427.39|10
1641273520000|2022-01-04 05:18:40|432.81|427.41|432.73|427.33|432.82|427.42|432.73|427.33|9
1641273530000|2022-01-04 05:18:50|432.74|427.34|432.74|427.34|432.75|427.35|432.74|427.34|3
1641273540000|2022-01-04 05:19:00|432.75|427.35|432.81|427.41|432.81|427.41|432.75|427.35|5
1641273550000|2022-01-04 05:19:10|432.84|427.44|432.89|427.49|432.89|427.49|432.83|427.43|9
1641273560000|2022-01-04 05:19:20|432.84|427.44|432.9|427.5|432.92|427.52|432.84|427.44|9
1641273570000|2022-01-04 05:19:30|432.84|427.44|432.9|427.5|432.9|427.5|432.84|427.44|2
1641273580000|2022-01-04 05:19:40|432.89|427.49|432.86|427.46|432.89|427.49|432.86|427.46|3
1641273590000|2022-01-04 05:19:50|432.87|427.47|432.89|427.49|432.89|427.49|432.87|427.47|5
1641273600000|2022-01-04 05:20:00|432.88|427.48|433.2|427.8|433.2|427.8|432.83|427.43|17
1641273610000|2022-01-04 05:20:10|433.17|427.77|433.12|427.72|433.22|427.82|433.1|427.7|19
1641273620000|2022-01-04 05:20:20|433.13|427.73|433.12|427.72|433.14|427.74|433.12|427.72|7
1641273630000|2022-01-04 05:20:30|433.13|427.73|433.15|427.75|433.15|427.75|433.12|427.72|10
1641273640000|2022-01-04 05:20:40|433.16|427.76|433.19|427.79|433.22|427.82|433.15|427.75|9
1641273650000|2022-01-04 05:20:50|433.18|427.78|433.41|428.01|433.51|428.11|433.18|427.78|22
1641273660000|2022-01-04 05:21:00|433.42|428.02|433.63|428.23|433.63|428.23|433.42|428.02|15
1641273670000|2022-01-04 05:21:10|433.56|428.16|433.8|428.4|433.86|428.46|433.56|428.16|19
1641273680000|2022-01-04 05:21:20|433.79|428.39|433.48|428.08|433.82|428.42|433.36|427.96|20
1641273690000|2022-01-04 05:21:30|433.46|428.06|433.45|428.05|433.48|428.08|433.45|428.05|19
1641273700000|2022-01-04 05:21:40|433.46|428.06|433.46|428.06|433.47|428.07|433.46|428.06|3
1641273710000|2022-01-04 05:21:50|433.47|428.07|433.6|428.2|433.6|428.2|433.47|428.07|13
1641273720000|2022-01-04 05:22:00|433.63|428.23|433.63|428.23|433.63|428.23|433.61|428.21|6
1641273730000|2022-01-04 05:22:10|433.61|428.21|433.63|428.23|433.69|428.29|433.61|428.21|16
1641273740000|2022-01-04 05:22:20|433.62|428.22|433.7|428.3|433.7|428.3|433.62|428.22|7
1641273750000|2022-01-04 05:22:30|433.71|428.31|433.7|428.3|433.73|428.33|433.7|428.3|4
1641273760000|2022-01-04 05:22:40|433.69|428.29|433.7|428.3|433.7|428.3|433.69|428.29|2
1641273770000|2022-01-04 05:22:50|433.68|428.28|433.69|428.29|433.69|428.29|433.67|428.27|5
1641273780000|2022-01-04 05:23:00|433.7|428.3|433.7|428.3|433.7|428.3|433.69|428.29|5
1641273790000|2022-01-04 05:23:10|433.69|428.29|433.71|428.31|433.71|428.31|433.69|428.29|2
1641273800000|2022-01-04 05:23:20|433.72|428.32|433.7|428.3|433.72|428.32|433.7|428.3|5
1641273810000|2022-01-04 05:23:30|433.67|428.27|433.72|428.32|433.72|428.32|433.67|428.27|2
1641273820000|2022-01-04 05:23:40|433.71|428.31|433.69|428.29|433.71|428.31|433.68|428.28|8
1641273830000|2022-01-04 05:23:50|433.7|428.3|433.69|428.29|433.71|428.31|433.67|428.27|8
1641273840000|2022-01-04 05:24:00|433.7|428.3|433.7|428.3|433.71|428.31|433.7|428.3|3
1641273850000|2022-01-04 05:24:10|433.75|428.35|433.61|428.21|433.76|428.36|433.61|428.21|13
1641273860000|2022-01-04 05:24:20|433.62|428.22|433.71|428.31|433.75|428.35|433.62|428.22|11
1641273870000|2022-01-04 05:24:30|433.72|428.32|433.66|428.26|433.72|428.32|433.64|428.24|18
1641273880000|2022-01-04 05:24:40|433.67|428.27|433.69|428.29|433.69|428.29|433.66|428.26|9
1641273890000|2022-01-04 05:24:50|433.7|428.3|433.73|428.33|433.73|428.33|433.66|428.26|21
1641273900000|2022-01-04 05:25:00|433.72|428.32|433.67|428.27|433.72|428.32|433.64|428.24|15
1641273910000|2022-01-04 05:25:10|433.64|428.24|433.72|428.32|433.75|428.35|433.64|428.24|19
1641273920000|2022-01-04 05:25:20|433.74|428.34|433.71|428.31|433.76|428.36|433.7|428.3|22
1641273930000|2022-01-04 05:25:30|433.72|428.32|433.69|428.29|433.72|428.32|433.68|428.28|11
1641273940000|2022-01-04 05:25:40|433.68|428.28|433.73|428.33|433.77|428.37|433.68|428.28|16
1641273950000|2022-01-04 05:25:50|433.72|428.32|433.72|428.32|433.73|428.33|433.71|428.31|5
1641273960000|2022-01-04 05:26:00|433.73|428.33|434.01|428.61|434.01|428.61|433.72|428.32|19
1641273970000|2022-01-04 05:26:10|434.03|428.63|433.99|428.59|434.03|428.63|433.99|428.59|10
1641273980000|2022-01-04 05:26:20|434|428.6|434.03|428.63|434.05|428.65|434|428.6|14
1641273990000|2022-01-04 05:26:30|434.02|428.62|434.06|428.66|434.06|428.66|434|428.6|10
1641274000000|2022-01-04 05:26:40|434.05|428.65|434.05|428.65|434.07|428.67|434.03|428.63|4
1641274010000|2022-01-04 05:26:50|434.03|428.63|434.16|428.76|434.16|428.76|434.02|428.62|18
1641274020000|2022-01-04 05:27:00|434.17|428.77|434.14|428.74|434.22|428.82|434.12|428.72|10
1641274030000|2022-01-04 05:27:10|434.15|428.75|434.15|428.75|434.16|428.76|434.15|428.75|3
1641274040000|2022-01-04 05:27:20|434.14|428.74|434.23|428.83|434.23|428.83|434.13|428.73|19
1641274050000|2022-01-04 05:27:30|434.3|428.9|434.22|428.82|434.3|428.9|434.18|428.78|21
1641274060000|2022-01-04 05:27:40|434.21|428.81|434.23|428.83|434.25|428.85|434.19|428.79|10
1641274070000|2022-01-04 05:27:50|434.21|428.81|434.26|428.86|434.28|428.88|434.21|428.81|10
1641274100000|2022-01-04 05:28:20|434.28|428.88|434.27|428.87|434.28|428.88|434.27|428.87|2
1641274110000|2022-01-04 05:28:30|434.28|428.88|434.34|428.94|434.35|428.95|434.23|428.83|10
1641274120000|2022-01-04 05:28:40|434.28|428.88|434.34|428.94|434.34|428.94|434.28|428.88|2
1641274130000|2022-01-04 05:28:50|434.35|428.95|434.43|429.03|434.46|429.06|434.33|428.93|11
1641274140000|2022-01-04 05:29:00|434.44|429.04|434.44|429.04|434.45|429.05|434.43|429.03|4
1641274150000|2022-01-04 05:29:10|434.41|429.01|434.34|428.94|434.41|429.01|434.34|428.94|11
1641274160000|2022-01-04 05:29:20|434.37|428.97|434.3|428.9|434.37|428.97|434.26|428.86|22
1641274170000|2022-01-04 05:29:30|434.31|428.91|434.32|428.92|434.32|428.92|434.3|428.9|8
1641274180000|2022-01-04 05:29:40|434.33|428.93|434.32|428.92|434.33|428.93|434.32|428.92|4
1641274190000|2022-01-04 05:29:50|434.33|428.93|434.35|428.95|434.36|428.96|434.33|428.93|7
1641274200000|2022-01-04 05:30:00|434.32|428.92|434.36|428.96|434.37|428.97|434.25|428.85|11
1641274210000|2022-01-04 05:30:10|434.35|428.95|434.31|428.91|434.35|428.95|434.31|428.91|9
1641274220000|2022-01-04 05:30:20|434.32|428.92|434.31|428.91|434.32|428.92|434.31|428.91|2
1641274230000|2022-01-04 05:30:30|434.27|428.87|434.31|428.91|434.31|428.91|434.27|428.87|3
1641274240000|2022-01-04 05:30:40|434.3|428.9|434.3|428.9|434.31|428.91|434.3|428.9|3
1641274250000|2022-01-04 05:30:50|434.35|428.95|434.19|428.79|434.35|428.95|434.19|428.79|4
1641274260000|2022-01-04 05:31:00|434.2|428.8|434.2|428.8|434.2|428.8|434.2|428.8|1
1641274270000|2022-01-04 05:31:10|434.18|428.78|434.2|428.8|434.22|428.82|434.16|428.76|17
1641274280000|2022-01-04 05:31:20|434.18|428.78|434.15|428.75|434.2|428.8|434.14|428.74|9
1641274290000|2022-01-04 05:31:30|434.16|428.76|434.14|428.74|434.16|428.76|434.14|428.74|5
1641274300000|2022-01-04 05:31:40|434.13|428.73|434.1|428.7|434.13|428.73|434.09|428.69|7
1641274310000|2022-01-04 05:31:50|434.08|428.68|434.04|428.64|434.08|428.68|434.02|428.62|5
1641274330000|2022-01-04 05:32:10|434.05|428.65|434.05|428.65|434.05|428.65|434.04|428.64|5
1641274340000|2022-01-04 05:32:20|434.04|428.64|433.98|428.58|434.05|428.65|433.97|428.57|8
1641274350000|2022-01-04 05:32:30|433.96|428.56|434.05|428.65|434.05|428.65|433.95|428.55|12
1641274360000|2022-01-04 05:32:40|434.04|428.64|433.99|428.59|434.04|428.64|433.98|428.58|10
1641274370000|2022-01-04 05:32:50|433.98|428.58|433.99|428.59|434|428.6|433.95|428.55|9
1641274380000|2022-01-04 05:33:00|434.01|428.61|434.01|428.61|434.01|428.61|434.01|428.61|1
1641274390000|2022-01-04 05:33:10|434.08|428.68|434.01|428.61|434.08|428.68|434|428.6|6
1641274400000|2022-01-04 05:33:20|434.05|428.65|433.78|428.38|434.05|428.65|433.78|428.38|15
1641274410000|2022-01-04 05:33:30|433.79|428.39|433.51|428.11|433.79|428.39|433.49|428.09|20
1641274420000|2022-01-04 05:33:40|433.52|428.12|433.6|428.2|433.61|428.21|433.47|428.07|14
1641274430000|2022-01-04 05:33:50|433.61|428.21|433.58|428.18|433.61|428.21|433.58|428.18|10
1641274440000|2022-01-04 05:34:00|433.52|428.12|433.48|428.08|433.53|428.13|433.47|428.07|17
1641274450000|2022-01-04 05:34:10|433.47|428.07|433.45|428.05|433.51|428.11|433.45|428.05|15
1641274460000|2022-01-04 05:34:20|433.5|428.1|433.69|428.29|433.71|428.31|433.45|428.05|24
1641274470000|2022-01-04 05:34:30|433.7|428.3|433.68|428.28|433.71|428.31|433.68|428.28|15
1641274480000|2022-01-04 05:34:40|433.69|428.29|433.67|428.27|433.7|428.3|433.67|428.27|17
1641274490000|2022-01-04 05:34:50|433.63|428.23|433.66|428.26|433.67|428.27|433.59|428.19|13
1641274500000|2022-01-04 05:35:00|433.65|428.25|433.66|428.26|433.69|428.29|433.6|428.2|13
1641274510000|2022-01-04 05:35:10|433.65|428.25|433.79|428.39|433.79|428.39|433.65|428.25|22
1641274520000|2022-01-04 05:35:20|433.73|428.33|433.39|427.99|433.75|428.35|433.37|427.97|30
1641274530000|2022-01-04 05:35:30|433.47|428.07|433.36|427.96|433.52|428.12|433.34|427.94|25
1641274540000|2022-01-04 05:35:40|433.33|427.93|433.29|427.89|433.35|427.95|433.24|427.84|16
1641274550000|2022-01-04 05:35:50|433.3|427.9|433.3|427.9|433.31|427.91|433.29|427.89|9
1641274560000|2022-01-04 05:36:00|433.28|427.88|433.35|427.95|433.44|428.04|433.28|427.88|16
1641274570000|2022-01-04 05:36:10|433.42|428.02|433.36|427.96|433.5|428.1|433.36|427.96|23
1641274580000|2022-01-04 05:36:20|433.37|427.97|433.32|427.92|433.39|427.99|433.31|427.91|31
1641274590000|2022-01-04 05:36:30|433.33|427.93|433.37|427.97|433.41|428.01|433.32|427.92|18
1641274600000|2022-01-04 05:36:40|433.42|428.02|433.42|428.02|433.43|428.03|433.37|427.97|17
1641274610000|2022-01-04 05:36:50|433.43|428.03|433.42|428.02|433.45|428.05|433.41|428.01|10
1641274620000|2022-01-04 05:37:00|433.41|428.01|433.42|428.02|433.42|428.02|433.4|428|6
1641274630000|2022-01-04 05:37:10|433.41|428.01|433.42|428.02|433.43|428.03|433.38|427.98|13
1641274640000|2022-01-04 05:37:20|433.41|428.01|433.45|428.05|433.47|428.07|433.37|427.97|15
1641274650000|2022-01-04 05:37:30|433.42|428.02|433.44|428.04|433.44|428.04|433.42|428.02|5
1641274660000|2022-01-04 05:37:40|433.43|428.03|433.44|428.04|433.44|428.04|433.43|428.03|4
1641274670000|2022-01-04 05:37:50|433.45|428.05|433.44|428.04|433.45|428.05|433.44|428.04|2
1641274680000|2022-01-04 05:38:00|433.42|428.02|433.42|428.02|433.47|428.07|433.36|427.96|15
1641274690000|2022-01-04 05:38:10|433.4|428|433.43|428.03|433.45|428.05|433.38|427.98|11
1641274700000|2022-01-04 05:38:20|433.44|428.04|433.44|428.04|433.45|428.05|433.44|428.04|3
1641274710000|2022-01-04 05:38:30|433.43|428.03|433.42|428.02|433.43|428.03|433.42|428.02|2
1641274720000|2022-01-04 05:38:40|433.43|428.03|433.43|428.03|433.45|428.05|433.42|428.02|9
1641274740000|2022-01-04 05:39:00|433.42|428.02|433.38|427.98|433.42|428.02|433.27|427.87|20
1641274750000|2022-01-04 05:39:10|433.35|427.95|433.35|427.95|433.38|427.98|433.31|427.91|18
1641274760000|2022-01-04 05:39:20|433.36|427.96|433.16|427.76|433.36|427.96|433.15|427.75|20
1641274770000|2022-01-04 05:39:30|433.18|427.78|433.16|427.76|433.18|427.78|433.15|427.75|3
1641274780000|2022-01-04 05:39:40|433.17|427.77|432.95|427.55|433.18|427.78|432.92|427.52|15
1641274790000|2022-01-04 05:39:50|432.94|427.54|433.04|427.64|433.04|427.64|432.91|427.51|17
1641274800000|2022-01-04 05:40:00|432.97|427.57|433.03|427.63|433.04|427.64|432.95|427.55|11
1641274810000|2022-01-04 05:40:10|433.04|427.64|432.96|427.56|433.04|427.64|432.95|427.55|12
1641274820000|2022-01-04 05:40:20|432.95|427.55|433.02|427.62|433.05|427.65|432.95|427.55|14
1641274830000|2022-01-04 05:40:30|433.04|427.64|433.02|427.62|433.12|427.72|433.01|427.61|18
1641274840000|2022-01-04 05:40:40|433.05|427.65|433.03|427.63|433.11|427.71|432.99|427.59|19
1641274850000|2022-01-04 05:40:50|433.11|427.71|433.1|427.7|433.11|427.71|433.01|427.61|18
1641274860000|2022-01-04 05:41:00|433.04|427.64|433.02|427.62|433.08|427.68|432.98|427.58|15
1641274870000|2022-01-04 05:41:10|433.03|427.63|433.03|427.63|433.04|427.64|433.03|427.63|7
1641274880000|2022-01-04 05:41:20|433.04|427.64|433|427.6|433.05|427.65|432.97|427.57|14
1641274890000|2022-01-04 05:41:30|433.01|427.61|432.96|427.56|433.01|427.61|432.96|427.56|9
1641274900000|2022-01-04 05:41:40|432.95|427.55|433|427.6|433.05|427.65|432.91|427.51|15
1641274910000|2022-01-04 05:41:50|432.99|427.59|432.88|427.48|433.04|427.64|432.88|427.48|5
1641274920000|2022-01-04 05:42:00|432.89|427.49|432.91|427.51|432.93|427.53|432.89|427.49|6
1641274930000|2022-01-04 05:42:10|432.9|427.5|432.88|427.48|432.9|427.5|432.85|427.45|9
1641274940000|2022-01-04 05:42:20|432.89|427.49|432.95|427.55|432.96|427.56|432.88|427.48|8
1641274950000|2022-01-04 05:42:30|432.94|427.54|432.94|427.54|432.97|427.57|432.94|427.54|6
1641274960000|2022-01-04 05:42:40|432.96|427.56|432.91|427.51|432.96|427.56|432.9|427.5|8
1641274970000|2022-01-04 05:42:50|432.92|427.52|432.92|427.52|432.92|427.52|432.92|427.52|1
1641274980000|2022-01-04 05:43:00|432.91|427.51|432.94|427.54|432.96|427.56|432.9|427.5|18
1641274990000|2022-01-04 05:43:10|432.92|427.52|432.92|427.52|432.96|427.56|432.9|427.5|12
1641275000000|2022-01-04 05:43:20|432.9|427.5|432.92|427.52|432.93|427.53|432.87|427.47|19
1641275010000|2022-01-04 05:43:30|432.89|427.49|432.86|427.46|432.89|427.49|432.86|427.46|6
1641275020000|2022-01-04 05:43:40|432.88|427.48|432.87|427.47|432.88|427.48|432.86|427.46|3
1641275030000|2022-01-04 05:43:50|432.88|427.48|432.86|427.46|432.88|427.48|432.86|427.46|5
1641275040000|2022-01-04 05:44:00|432.87|427.47|432.83|427.43|432.89|427.49|432.8|427.4|12
1641275050000|2022-01-04 05:44:10|432.84|427.44|432.79|427.39|432.84|427.44|432.78|427.38|8
1641275060000|2022-01-04 05:44:20|432.8|427.4|432.81|427.41|432.85|427.45|432.79|427.39|13
1641275070000|2022-01-04 05:44:30|432.8|427.4|432.84|427.44|432.89|427.49|432.8|427.4|16
1641275080000|2022-01-04 05:44:40|432.85|427.45|432.84|427.44|432.9|427.5|432.81|427.41|17
1641275090000|2022-01-04 05:44:50|432.85|427.45|432.85|427.45|432.87|427.47|432.73|427.33|17
1641275100000|2022-01-04 05:45:00|432.83|427.43|432.74|427.34|432.87|427.47|432.64|427.24|24
1641275110000|2022-01-04 05:45:10|432.75|427.35|432.73|427.33|432.82|427.42|432.72|427.32|15
1641275120000|2022-01-04 05:45:20|432.74|427.34|432.76|427.36|432.77|427.37|432.73|427.33|11
1641275130000|2022-01-04 05:45:30|432.77|427.37|432.83|427.43|432.83|427.43|432.73|427.33|9
1641275140000|2022-01-04 05:45:40|432.82|427.42|432.87|427.47|432.87|427.47|432.82|427.42|12
1641275150000|2022-01-04 05:45:50|432.86|427.46|432.89|427.49|432.9|427.5|432.86|427.46|5
1641275160000|2022-01-04 05:46:00|432.88|427.48|432.93|427.53|432.93|427.53|432.88|427.48|8
1641275170000|2022-01-04 05:46:10|432.92|427.52|432.94|427.54|432.94|427.54|432.91|427.51|9
1641275180000|2022-01-04 05:46:20|432.95|427.55|433.02|427.62|433.04|427.64|432.95|427.55|7
1641275190000|2022-01-04 05:46:30|433.03|427.63|432.9|427.5|433.03|427.63|432.89|427.49|20
1641275200000|2022-01-04 05:46:40|432.91|427.51|432.91|427.51|432.91|427.51|432.88|427.48|11
1641275210000|2022-01-04 05:46:50|432.89|427.49|432.92|427.52|432.92|427.52|432.87|427.47|10
1641275220000|2022-01-04 05:47:00|432.91|427.51|432.9|427.5|432.91|427.51|432.9|427.5|12
1641275230000|2022-01-04 05:47:10|432.91|427.51|432.91|427.51|432.91|427.51|432.88|427.48|6
1641275240000|2022-01-04 05:47:20|432.92|427.52|432.91|427.51|432.92|427.52|432.89|427.49|7
1641275250000|2022-01-04 05:47:30|432.97|427.57|432.92|427.52|432.97|427.57|432.91|427.51|17
1641275260000|2022-01-04 05:47:40|432.9|427.5|432.91|427.51|432.93|427.53|432.87|427.47|8
1641275270000|2022-01-04 05:47:50|432.89|427.49|432.83|427.43|432.93|427.53|432.82|427.42|9
1641275280000|2022-01-04 05:48:00|432.82|427.42|432.81|427.41|432.82|427.42|432.81|427.41|2
1641275290000|2022-01-04 05:48:10|432.82|427.42|432.83|427.43|432.85|427.45|432.82|427.42|5
1641275300000|2022-01-04 05:48:20|432.84|427.44|432.84|427.44|432.87|427.47|432.83|427.43|8
1641275310000|2022-01-04 05:48:30|432.85|427.45|432.84|427.44|432.9|427.5|432.83|427.43|10
1641275320000|2022-01-04 05:48:40|432.85|427.45|432.77|427.37|432.85|427.45|432.76|427.36|5
1641275330000|2022-01-04 05:48:50|432.79|427.39|432.78|427.38|432.8|427.4|432.78|427.38|6
1641275340000|2022-01-04 05:49:00|432.79|427.39|432.77|427.37|432.79|427.39|432.77|427.37|5
1641275350000|2022-01-04 05:49:10|432.78|427.38|432.77|427.37|432.78|427.38|432.76|427.36|8
1641275360000|2022-01-04 05:49:20|432.76|427.36|432.56|427.16|432.77|427.37|432.56|427.16|17
1641275370000|2022-01-04 05:49:30|432.52|427.12|432.46|427.06|432.58|427.18|432.37|426.97|22
1641275380000|2022-01-04 05:49:40|432.45|427.05|432.46|427.06|432.5|427.1|432.45|427.05|10
1641275390000|2022-01-04 05:49:50|432.47|427.07|432.37|426.97|432.48|427.08|432.35|426.95|14
1641275400000|2022-01-04 05:50:00|432.35|426.95|432.37|426.97|432.37|426.97|432.35|426.95|7
1641275410000|2022-01-04 05:50:10|432.35|426.95|432.33|426.93|432.36|426.96|432.33|426.93|9
1641275420000|2022-01-04 05:50:20|432.36|426.96|432.33|426.93|432.36|426.96|432.32|426.92|5
1641275430000|2022-01-04 05:50:30|432.32|426.92|432.2|426.8|432.33|426.93|432.18|426.78|16
1641275440000|2022-01-04 05:50:40|432.19|426.79|432.25|426.85|432.25|426.85|432.11|426.71|24
1641275450000|2022-01-04 05:50:50|432.26|426.86|432.27|426.87|432.31|426.91|432.24|426.84|27
1641275460000|2022-01-04 05:51:00|432.25|426.85|432.27|426.87|432.29|426.89|432.25|426.85|11
1641275470000|2022-01-04 05:51:10|432.29|426.89|432.36|426.96|432.37|426.97|432.26|426.86|20
1641275480000|2022-01-04 05:51:20|432.33|426.93|432.39|426.99|432.39|426.99|432.33|426.93|7
1641275490000|2022-01-04 05:51:30|432.43|427.03|432.47|427.07|432.48|427.08|432.43|427.03|20
1641275500000|2022-01-04 05:51:40|432.46|427.06|432.74|427.34|432.77|427.37|432.46|427.06|27
1641275510000|2022-01-04 05:51:50|432.73|427.33|432.73|427.33|432.74|427.34|432.72|427.32|12
1641275520000|2022-01-04 05:52:00|432.74|427.34|432.73|427.33|432.75|427.35|432.72|427.32|14
1641275530000|2022-01-04 05:52:10|432.74|427.34|432.69|427.29|432.74|427.34|432.69|427.29|10
1641275540000|2022-01-04 05:52:20|432.71|427.31|432.56|427.16|432.76|427.36|432.54|427.14|15
1641275550000|2022-01-04 05:52:30|432.54|427.14|432.6|427.2|432.65|427.25|432.54|427.14|11
1641275560000|2022-01-04 05:52:40|432.64|427.24|432.63|427.23|432.7|427.3|432.58|427.18|17
1641275570000|2022-01-04 05:52:50|432.62|427.22|432.62|427.22|432.66|427.26|432.59|427.19|14
1641275580000|2022-01-04 05:53:00|432.63|427.23|432.56|427.16|432.66|427.26|432.56|427.16|22
1641275590000|2022-01-04 05:53:10|432.58|427.18|432.6|427.2|432.65|427.25|432.56|427.16|13
1641275600000|2022-01-04 05:53:20|432.61|427.21|432.61|427.21|432.61|427.21|432.6|427.2|3
1641275610000|2022-01-04 05:53:30|432.6|427.2|432.63|427.23|432.63|427.23|432.6|427.2|5
1641275620000|2022-01-04 05:53:40|432.62|427.22|432.63|427.23|432.63|427.23|432.62|427.22|4
1641275630000|2022-01-04 05:53:50|432.65|427.25|432.71|427.31|432.76|427.36|432.65|427.25|13
1641275640000|2022-01-04 05:54:00|432.72|427.32|432.74|427.34|432.75|427.35|432.71|427.31|4
1641275650000|2022-01-04 05:54:10|432.75|427.35|432.75|427.35|432.75|427.35|432.74|427.34|3
1641275660000|2022-01-04 05:54:20|432.74|427.34|432.63|427.23|432.74|427.34|432.62|427.22|16
1641275670000|2022-01-04 05:54:30|432.6|427.2|432.65|427.25|432.67|427.27|432.57|427.17|13
1641275680000|2022-01-04 05:54:40|432.66|427.26|432.72|427.32|432.72|427.32|432.65|427.25|7
1641275690000|2022-01-04 05:54:50|432.74|427.34|432.78|427.38|432.79|427.39|432.74|427.34|10
1641275700000|2022-01-04 05:55:00|432.76|427.36|433.05|427.65|433.1|427.7|432.76|427.36|21
1641275710000|2022-01-04 05:55:10|433.07|427.67|433.01|427.61|433.1|427.7|433|427.6|17
1641275720000|2022-01-04 05:55:20|432.94|427.54|433|427.6|433|427.6|432.93|427.53|12
1641275730000|2022-01-04 05:55:30|432.94|427.54|432.98|427.58|433.01|427.61|432.93|427.53|21
1641275740000|2022-01-04 05:55:40|432.93|427.53|432.96|427.56|433.02|427.62|432.93|427.53|12
1641275750000|2022-01-04 05:55:50|432.99|427.59|432.99|427.59|432.99|427.59|432.98|427.58|5
1641275760000|2022-01-04 05:56:00|433|427.6|432.98|427.58|433|427.6|432.98|427.58|4
1641275770000|2022-01-04 05:56:10|433|427.6|433.01|427.61|433.03|427.63|432.98|427.58|16
1641275780000|2022-01-04 05:56:20|433.02|427.62|433.03|427.63|433.06|427.66|433.01|427.61|11
1641275790000|2022-01-04 05:56:30|433.02|427.62|433.02|427.62|433.06|427.66|433.01|427.61|6
1641275800000|2022-01-04 05:56:40|433.03|427.63|433.02|427.62|433.07|427.67|432.98|427.58|26
1641275810000|2022-01-04 05:56:50|433.05|427.65|433.07|427.67|433.09|427.69|433.02|427.62|26
1641275820000|2022-01-04 05:57:00|433.01|427.61|433.05|427.65|433.06|427.66|433.01|427.61|12
1641275830000|2022-01-04 05:57:10|433.06|427.66|433.04|427.64|433.06|427.66|433.04|427.64|10
1641275840000|2022-01-04 05:57:20|433.05|427.65|433.05|427.65|433.05|427.65|433.05|427.65|1
1641275850000|2022-01-04 05:57:30|433.04|427.64|433.03|427.63|433.06|427.66|433.03|427.63|13
1641275860000|2022-01-04 05:57:40|433.04|427.64|433.04|427.64|433.07|427.67|433.04|427.64|5
1641275870000|2022-01-04 05:57:50|433.01|427.61|433.02|427.62|433.07|427.67|433.01|427.61|13
1641275880000|2022-01-04 05:58:00|433.01|427.61|433.06|427.66|433.06|427.66|433.01|427.61|5
1641275890000|2022-01-04 05:58:10|433.05|427.65|432.99|427.59|433.06|427.66|432.99|427.59|19
1641275900000|2022-01-04 05:58:20|432.98|427.58|433.02|427.62|433.02|427.62|432.97|427.57|5
1641275910000|2022-01-04 05:58:30|433.01|427.61|433.03|427.63|433.04|427.64|433.01|427.61|4
1641275920000|2022-01-04 05:58:40|433.1|427.7|433.39|427.99|433.39|427.99|433.1|427.7|14
1641275930000|2022-01-04 05:58:50|433.4|428|433.39|427.99|433.4|428|433.34|427.94|14
1641275940000|2022-01-04 05:59:00|433.4|428|433.43|428.03|433.43|428.03|433.37|427.97|10
1641275950000|2022-01-04 05:59:10|433.44|428.04|433.3|427.9|433.46|428.06|433.28|427.88|17
1641275960000|2022-01-04 05:59:20|433.31|427.91|433.34|427.94|433.34|427.94|433.3|427.9|7
1641275970000|2022-01-04 05:59:30|433.36|427.96|433.35|427.95|433.37|427.97|433.35|427.95|4
1641275980000|2022-01-04 05:59:40|433.36|427.96|433.31|427.91|433.37|427.97|433.29|427.89|17
1641275990000|2022-01-04 05:59:50|433.32|427.92|433.41|428.01|433.42|428.02|433.3|427.9|13
1641276000000|2022-01-04 06:00:00|433.4|428|433.82|428.42|433.84|428.44|433.39|427.99|24
1641276010000|2022-01-04 06:00:10|433.8|428.4|433.78|428.38|433.81|428.41|433.74|428.34|19
1641276020000|2022-01-04 06:00:20|433.75|428.35|433.8|428.4|434.19|428.79|433.75|428.35|36
1641276030000|2022-01-04 06:00:30|433.81|428.41|433.71|428.31|433.86|428.46|433.68|428.28|24
1641276040000|2022-01-04 06:00:40|433.67|428.27|433.23|427.83|433.69|428.29|433.19|427.79|34
1641276050000|2022-01-04 06:00:50|433.22|427.82|433.26|427.86|433.3|427.9|433.21|427.81|18
1641276060000|2022-01-04 06:01:00|433.25|427.85|433.2|427.8|433.28|427.88|433.14|427.74|19
1641276070000|2022-01-04 06:01:10|433.21|427.81|432.79|427.39|433.24|427.84|432.75|427.35|30
1641276080000|2022-01-04 06:01:20|432.83|427.43|432.99|427.59|433.01|427.61|432.77|427.37|12
1641276090000|2022-01-04 06:01:30|433.01|427.61|432.91|427.51|433.02|427.62|432.91|427.51|16
1641276100000|2022-01-04 06:01:40|432.92|427.52|433.01|427.61|433.01|427.61|432.91|427.51|15
1641276110000|2022-01-04 06:01:50|432.94|427.54|432.92|427.52|433|427.6|432.89|427.49|7
1641276120000|2022-01-04 06:02:00|432.93|427.53|432.99|427.59|433.04|427.64|432.93|427.53|8
1641276130000|2022-01-04 06:02:10|432.97|427.57|433.34|427.94|433.34|427.94|432.97|427.57|17
1641276140000|2022-01-04 06:02:20|433.39|427.99|433.34|427.94|433.39|427.99|433.34|427.94|11
1641276150000|2022-01-04 06:02:30|433.36|427.96|433.62|428.22|433.64|428.24|433.32|427.92|20
1641276160000|2022-01-04 06:02:40|433.65|428.25|433.7|428.3|433.74|428.34|433.65|428.25|20
1641276170000|2022-01-04 06:02:50|433.71|428.31|434.14|428.74|434.28|428.88|433.71|428.31|35
1641276180000|2022-01-04 06:03:00|434.11|428.71|434.17|428.77|434.21|428.81|434.09|428.69|28
1641276190000|2022-01-04 06:03:10|434.15|428.75|434.05|428.65|434.21|428.81|434.04|428.64|24
1641276200000|2022-01-04 06:03:20|434.06|428.66|434.04|428.64|434.07|428.67|434.03|428.63|10
1641276210000|2022-01-04 06:03:30|434.08|428.68|433.87|428.47|434.09|428.69|433.87|428.47|17
1641276220000|2022-01-04 06:03:40|433.85|428.45|433.86|428.46|433.91|428.51|433.82|428.42|28
1641276230000|2022-01-04 06:03:50|433.85|428.45|433.82|428.42|433.86|428.46|433.81|428.41|17
1641276240000|2022-01-04 06:04:00|433.81|428.41|433.57|428.17|433.83|428.43|433.57|428.17|17
1641276250000|2022-01-04 06:04:10|433.6|428.2|433.65|428.25|433.66|428.26|433.57|428.17|22
1641276260000|2022-01-04 06:04:20|433.64|428.24|433.77|428.37|433.81|428.41|433.62|428.22|18
1641276270000|2022-01-04 06:04:30|433.79|428.39|433.69|428.29|433.79|428.39|433.69|428.29|9
1641276280000|2022-01-04 06:04:40|433.71|428.31|433.6|428.2|433.72|428.32|433.6|428.2|23
1641276290000|2022-01-04 06:04:50|433.61|428.21|433.65|428.25|433.69|428.29|433.57|428.17|21
1641276300000|2022-01-04 06:05:00|433.64|428.24|433.67|428.27|433.68|428.28|433.59|428.19|15
1641276310000|2022-01-04 06:05:10|433.7|428.3|433.74|428.34|433.75|428.35|433.7|428.3|11
1641276320000|2022-01-04 06:05:20|433.75|428.35|433.81|428.41|433.85|428.45|433.75|428.35|6
1641276330000|2022-01-04 06:05:30|433.78|428.38|433.79|428.39|433.79|428.39|433.77|428.37|5
1641276340000|2022-01-04 06:05:40|433.8|428.4|433.8|428.4|433.84|428.44|433.72|428.32|13
1641276350000|2022-01-04 06:05:50|433.79|428.39|433.81|428.41|433.84|428.44|433.79|428.39|10
1641276360000|2022-01-04 06:06:00|433.78|428.38|433.93|428.53|433.95|428.55|433.78|428.38|21
1641276370000|2022-01-04 06:06:10|433.96|428.56|433.85|428.45|434.02|428.62|433.81|428.41|23
1641276380000|2022-01-04 06:06:20|433.84|428.44|433.77|428.37|433.89|428.49|433.77|428.37|17
1641276390000|2022-01-04 06:06:30|433.74|428.34|433.74|428.34|433.76|428.36|433.73|428.33|8
1641276400000|2022-01-04 06:06:40|433.75|428.35|433.74|428.34|433.76|428.36|433.73|428.33|8
1641276410000|2022-01-04 06:06:50|433.73|428.33|433.74|428.34|433.74|428.34|433.72|428.32|5
1641276420000|2022-01-04 06:07:00|433.76|428.36|433.42|428.02|433.84|428.44|433.42|428.02|24
1641276430000|2022-01-04 06:07:10|433.41|428.01|433.55|428.15|433.55|428.15|433.37|427.97|16
1641276440000|2022-01-04 06:07:20|433.53|428.13|433.53|428.13|433.59|428.19|433.5|428.1|14
1641276450000|2022-01-04 06:07:30|433.52|428.12|433.81|428.41|433.81|428.41|433.52|428.12|22
1641276460000|2022-01-04 06:07:40|433.8|428.4|433.82|428.42|433.82|428.42|433.73|428.33|11
1641276470000|2022-01-04 06:07:50|433.8|428.4|434.24|428.84|434.25|428.85|433.8|428.4|26
1641276480000|2022-01-04 06:08:00|434.25|428.85|434.15|428.75|434.25|428.85|434.14|428.74|23
1641276490000|2022-01-04 06:08:10|434.18|428.78|434.16|428.76|434.19|428.79|434.16|428.76|12
1641276500000|2022-01-04 06:08:20|434.17|428.77|434.2|428.8|434.21|428.81|434.16|428.76|17
1641276510000|2022-01-04 06:08:30|434.22|428.82|434.19|428.79|434.25|428.85|434.19|428.79|16
1641276520000|2022-01-04 06:08:40|434.18|428.78|434.21|428.81|434.21|428.81|434.14|428.74|16
1641276530000|2022-01-04 06:08:50|434.18|428.78|434.2|428.8|434.21|428.81|434.18|428.78|6
1641276540000|2022-01-04 06:09:00|434.21|428.81|434.06|428.66|434.21|428.81|434.04|428.64|12
1641276550000|2022-01-04 06:09:10|434|428.6|433.94|428.54|434.04|428.64|433.9|428.5|20
1641276560000|2022-01-04 06:09:20|433.96|428.56|434.01|428.61|434.02|428.62|433.95|428.55|16
1641276570000|2022-01-04 06:09:30|434|428.6|433.99|428.59|434.01|428.61|433.98|428.58|9
1641276580000|2022-01-04 06:09:40|434|428.6|433.99|428.59|434|428.6|433.98|428.58|9
1641276590000|2022-01-04 06:09:50|434|428.6|433.98|428.58|434|428.6|433.97|428.57|5
1641276600000|2022-01-04 06:10:00|433.97|428.57|433.97|428.57|433.97|428.57|433.97|428.57|1
1641276610000|2022-01-04 06:10:10|433.99|428.59|434.38|428.98|434.38|428.98|433.97|428.57|17
1641276620000|2022-01-04 06:10:20|434.37|428.97|434.37|428.97|434.37|428.97|434.33|428.93|14
1641276630000|2022-01-04 06:10:30|434.38|428.98|434.38|428.98|434.38|428.98|434.36|428.96|5
1641276640000|2022-01-04 06:10:40|434.37|428.97|434.43|429.03|434.48|429.08|434.33|428.93|13
1641276650000|2022-01-04 06:10:50|434.46|429.06|434.44|429.04|434.47|429.07|434.35|428.95|17
1641276660000|2022-01-04 06:11:00|434.43|429.03|434.39|428.99|434.43|429.03|434.32|428.92|28
1641276670000|2022-01-04 06:11:10|434.38|428.98|434.35|428.95|434.4|429|434.32|428.92|11
1641276680000|2022-01-04 06:11:20|434.36|428.96|434.32|428.92|434.36|428.96|434.32|428.92|9
1641276690000|2022-01-04 06:11:30|434.35|428.95|434.36|428.96|434.37|428.97|434.34|428.94|10
1641276700000|2022-01-04 06:11:40|434.34|428.94|434.36|428.96|434.37|428.97|434.33|428.93|8
1641276710000|2022-01-04 06:11:50|434.35|428.95|434.36|428.96|434.37|428.97|434.34|428.94|7
1641276720000|2022-01-04 06:12:00|434.35|428.95|434.26|428.86|434.38|428.98|434.25|428.85|18
1641276730000|2022-01-04 06:12:10|434.24|428.84|434.24|428.84|434.27|428.87|434.23|428.83|9
1641276740000|2022-01-04 06:12:20|434.23|428.83|434.26|428.86|434.26|428.86|434.23|428.83|11
1641276750000|2022-01-04 06:12:30|434.24|428.84|434.35|428.95|434.35|428.95|434.24|428.84|19
1641276760000|2022-01-04 06:12:40|434.34|428.94|434.29|428.89|434.42|429.02|434.29|428.89|22
1641276770000|2022-01-04 06:12:50|434.3|428.9|434.31|428.91|434.35|428.95|434.3|428.9|14
1641276780000|2022-01-04 06:13:00|434.3|428.9|434.31|428.91|434.33|428.93|434.24|428.84|20
1641276790000|2022-01-04 06:13:10|434.27|428.87|434.27|428.87|434.3|428.9|434.25|428.85|17
1641276800000|2022-01-04 06:13:20|434.26|428.86|434.26|428.86|434.28|428.88|434.21|428.81|15
1641276810000|2022-01-04 06:13:30|434.25|428.85|434.46|429.06|434.47|429.07|434.25|428.85|18
1641276820000|2022-01-04 06:13:40|434.45|429.05|434.26|428.86|434.45|429.05|434.26|428.86|14
1641276830000|2022-01-04 06:13:50|434.25|428.85|434.23|428.83|434.27|428.87|434.16|428.76|17
1641276840000|2022-01-04 06:14:00|434.24|428.84|434.23|428.83|434.26|428.86|434.22|428.82|13
1641276850000|2022-01-04 06:14:10|434.22|428.82|434.06|428.66|434.23|428.83|434.06|428.66|17
1641276860000|2022-01-04 06:14:20|434.08|428.68|434.12|428.72|434.15|428.75|434.08|428.68|11
1641276870000|2022-01-04 06:14:30|434.13|428.73|434.13|428.73|434.13|428.73|434.1|428.7|10
1641276880000|2022-01-04 06:14:40|434.12|428.72|434.11|428.71|434.14|428.74|434.1|428.7|12
1641276890000|2022-01-04 06:14:50|434.1|428.7|434.12|428.72|434.14|428.74|434.09|428.69|8
1641276900000|2022-01-04 06:15:00|434.11|428.71|434.15|428.75|434.17|428.77|434.1|428.7|20
1641276910000|2022-01-04 06:15:10|434.14|428.74|434.09|428.69|434.15|428.75|434.09|428.69|12
1641276920000|2022-01-04 06:15:20|434.07|428.67|434.19|428.79|434.19|428.79|434.07|428.67|12
1641276930000|2022-01-04 06:15:30|434.2|428.8|434.26|428.86|434.34|428.94|434.2|428.8|24
1641276940000|2022-01-04 06:15:40|434.27|428.87|434.25|428.85|434.27|428.87|434.24|428.84|13
1641276950000|2022-01-04 06:15:50|434.26|428.86|434.26|428.86|434.26|428.86|434.25|428.85|5
1641276960000|2022-01-04 06:16:00|434.27|428.87|434.26|428.86|434.27|428.87|434.26|428.86|4
1641276970000|2022-01-04 06:16:10|434.25|428.85|434.07|428.67|434.25|428.85|434.07|428.67|9
1641276980000|2022-01-04 06:16:20|434.08|428.68|434.05|428.65|434.08|428.68|434.04|428.64|12
1641276990000|2022-01-04 06:16:30|434.06|428.66|434.09|428.69|434.11|428.71|434.06|428.66|13
1641277000000|2022-01-04 06:16:40|434.1|428.7|434.08|428.68|434.1|428.7|434.07|428.67|12
1641277010000|2022-01-04 06:16:50|434.07|428.67|434.06|428.66|434.1|428.7|434.03|428.63|13
1641277020000|2022-01-04 06:17:00|434.04|428.64|434.06|428.66|434.07|428.67|433.98|428.58|18
1641277030000|2022-01-04 06:17:10|434.05|428.65|433.92|428.52|434.05|428.65|433.92|428.52|20
1641277040000|2022-01-04 06:17:20|433.93|428.53|433.84|428.44|433.96|428.56|433.8|428.4|22
1641277050000|2022-01-04 06:17:30|433.85|428.45|433.52|428.12|433.86|428.46|433.49|428.09|23
1641277060000|2022-01-04 06:17:40|433.53|428.13|433.58|428.18|433.61|428.21|433.47|428.07|28
1641277070000|2022-01-04 06:17:50|433.56|428.16|433.37|427.97|433.57|428.17|433.35|427.95|32
1641277080000|2022-01-04 06:18:00|433.36|427.96|433.37|427.97|433.39|427.99|433.24|427.84|27
1641277090000|2022-01-04 06:18:10|433.38|427.98|433.32|427.92|433.4|428|433.3|427.9|14
1641277100000|2022-01-04 06:18:20|433.34|427.94|433.35|427.95|433.36|427.96|433.3|427.9|24
1641277110000|2022-01-04 06:18:30|433.32|427.92|433.33|427.93|433.35|427.95|433.32|427.92|6
1641277120000|2022-01-04 06:18:40|433.35|427.95|433.38|427.98|433.41|428.01|433.33|427.93|15
1641277130000|2022-01-04 06:18:50|433.4|428|433.57|428.17|433.58|428.18|433.4|428|14
1641277140000|2022-01-04 06:19:00|433.56|428.16|433.47|428.07|433.57|428.17|433.46|428.06|15
1641277150000|2022-01-04 06:19:10|433.48|428.08|433.43|428.03|433.48|428.08|433.43|428.03|3
1641277160000|2022-01-04 06:19:20|433.4|428|433.42|428.02|433.44|428.04|433.39|427.99|9
1641277170000|2022-01-04 06:19:30|433.43|428.03|433.43|428.03|433.43|428.03|433.41|428.01|6
1641277180000|2022-01-04 06:19:40|433.42|428.02|433.5|428.1|433.51|428.11|433.42|428.02|13
1641277190000|2022-01-04 06:19:50|433.54|428.14|433.55|428.15|433.55|428.15|433.54|428.14|4
1641277200000|2022-01-04 06:20:00|433.54|428.14|433.53|428.13|433.56|428.16|433.45|428.05|16
1641277210000|2022-01-04 06:20:10|433.45|428.05|433.44|428.04|433.51|428.11|433.44|428.04|13
1641277220000|2022-01-04 06:20:20|433.48|428.08|433.49|428.09|433.5|428.1|433.44|428.04|10
1641277230000|2022-01-04 06:20:30|433.5|428.1|433.57|428.17|433.6|428.2|433.46|428.06|16
1641277240000|2022-01-04 06:20:40|433.56|428.16|433.49|428.09|433.58|428.18|433.47|428.07|10
1641277250000|2022-01-04 06:20:50|433.48|428.08|433.45|428.05|433.48|428.08|433.44|428.04|4
1641277260000|2022-01-04 06:21:00|433.46|428.06|433.4|428|433.46|428.06|433.4|428|2
1641277270000|2022-01-04 06:21:10|433.43|428.03|433.66|428.26|433.68|428.28|433.41|428.01|17
1641277280000|2022-01-04 06:21:20|433.67|428.27|433.65|428.25|433.68|428.28|433.62|428.22|18
1641277290000|2022-01-04 06:21:30|433.64|428.24|433.72|428.32|433.74|428.34|433.64|428.24|14
1641277300000|2022-01-04 06:21:40|433.73|428.33|433.72|428.32|433.77|428.37|433.66|428.26|16
1641277310000|2022-01-04 06:21:50|433.71|428.31|433.74|428.34|433.75|428.35|433.71|428.31|12
1641277320000|2022-01-04 06:22:00|433.7|428.3|433.74|428.34|433.75|428.35|433.69|428.29|8
1641277330000|2022-01-04 06:22:10|433.73|428.33|433.72|428.32|433.74|428.34|433.72|428.32|7
1641277340000|2022-01-04 06:22:20|433.73|428.33|433.72|428.32|433.73|428.33|433.72|428.32|4
1641277350000|2022-01-04 06:22:30|433.73|428.33|433.73|428.33|433.73|428.33|433.72|428.32|5
1641277360000|2022-01-04 06:22:40|433.72|428.32|433.72|428.32|433.73|428.33|433.72|428.32|3
1641277370000|2022-01-04 06:22:50|433.73|428.33|433.73|428.33|433.74|428.34|433.73|428.33|3
1641277380000|2022-01-04 06:23:00|433.71|428.31|433.74|428.34|433.74|428.34|433.71|428.31|5
1641277390000|2022-01-04 06:23:10|433.75|428.35|434.04|428.64|434.1|428.7|433.72|428.32|27
1641277400000|2022-01-04 06:23:20|434.05|428.65|434.05|428.65|434.13|428.73|433.99|428.59|21
1641277410000|2022-01-04 06:23:30|434.03|428.63|434.08|428.68|434.11|428.71|434.01|428.61|22
1641277420000|2022-01-04 06:23:40|434.1|428.7|434.06|428.66|434.1|428.7|434.03|428.63|14
1641277430000|2022-01-04 06:23:50|434.07|428.67|434.06|428.66|434.09|428.69|434.05|428.65|17
1641277440000|2022-01-04 06:24:00|434.07|428.67|434.05|428.65|434.09|428.69|434.05|428.65|5
1641277450000|2022-01-04 06:24:10|434.06|428.66|434.02|428.62|434.07|428.67|433.97|428.57|14
1641277460000|2022-01-04 06:24:20|434|428.6|434.19|428.79|434.29|428.89|433.98|428.58|22
1641277470000|2022-01-04 06:24:30|434.17|428.77|434.17|428.77|434.22|428.82|434.12|428.72|22
1641277480000|2022-01-04 06:24:40|434.18|428.78|434.11|428.71|434.18|428.78|434.11|428.71|13
1641277490000|2022-01-04 06:24:50|434.13|428.73|434.17|428.77|434.19|428.79|434.13|428.73|11
1641277500000|2022-01-04 06:25:00|434.18|428.78|434.12|428.72|434.18|428.78|434.12|428.72|11
1641277510000|2022-01-04 06:25:10|434.07|428.67|434.08|428.68|434.15|428.75|434.07|428.67|10
1641277520000|2022-01-04 06:25:20|434.11|428.71|434.1|428.7|434.16|428.76|434.08|428.68|14
1641277530000|2022-01-04 06:25:30|434.15|428.75|434.01|428.61|434.16|428.76|434|428.6|22
1641277540000|2022-01-04 06:25:40|434.04|428.64|434.17|428.77|434.2|428.8|434|428.6|23
1641277550000|2022-01-04 06:25:50|434.16|428.76|434.18|428.78|434.19|428.79|434.16|428.76|17
1641277560000|2022-01-04 06:26:00|434.17|428.77|434.19|428.79|434.24|428.84|434.16|428.76|23
1641277570000|2022-01-04 06:26:10|434.16|428.76|434.16|428.76|434.18|428.78|434.12|428.72|15
1641277580000|2022-01-04 06:26:20|434.17|428.77|434.15|428.75|434.2|428.8|434.14|428.74|17
1641277590000|2022-01-04 06:26:30|434.17|428.77|434.15|428.75|434.18|428.78|434.14|428.74|12
1641277600000|2022-01-04 06:26:40|434.13|428.73|433.98|428.58|434.17|428.77|433.94|428.54|19
1641277610000|2022-01-04 06:26:50|434|428.6|434|428.6|434|428.6|433.92|428.52|16
1641277620000|2022-01-04 06:27:00|433.9|428.5|433.89|428.49|434|428.6|433.89|428.49|14
1641277630000|2022-01-04 06:27:10|433.92|428.52|433.94|428.54|434|428.6|433.89|428.49|17
1641277640000|2022-01-04 06:27:20|433.95|428.55|433.96|428.56|433.97|428.57|433.94|428.54|8
1641277650000|2022-01-04 06:27:30|433.97|428.57|433.99|428.59|433.99|428.59|433.97|428.57|3
1641277660000|2022-01-04 06:27:40|433.98|428.58|433.97|428.57|434.02|428.62|433.94|428.54|10
1641277670000|2022-01-04 06:27:50|433.99|428.59|433.93|428.53|433.99|428.59|433.9|428.5|17
1641277680000|2022-01-04 06:28:00|433.95|428.55|433.93|428.53|433.97|428.57|433.87|428.47|12
1641277690000|2022-01-04 06:28:10|433.95|428.55|433.96|428.56|433.97|428.57|433.93|428.53|16
1641277700000|2022-01-04 06:28:20|433.95|428.55|433.96|428.56|433.96|428.56|433.92|428.52|9
1641277710000|2022-01-04 06:28:30|433.95|428.55|433.96|428.56|433.96|428.56|433.92|428.52|11
1641277720000|2022-01-04 06:28:40|433.95|428.55|434.03|428.63|434.03|428.63|433.95|428.55|11
1641277730000|2022-01-04 06:28:50|434.02|428.62|434.03|428.63|434.05|428.65|433.99|428.59|12
1641277740000|2022-01-04 06:29:00|434.05|428.65|434.1|428.7|434.18|428.78|434.04|428.64|18
1641277750000|2022-01-04 06:29:10|434.11|428.71|434.35|428.95|434.35|428.95|434.1|428.7|21
1641277760000|2022-01-04 06:29:20|434.36|428.96|434.38|428.98|434.38|428.98|434.32|428.92|26
1641277770000|2022-01-04 06:29:30|434.37|428.97|434.34|428.94|434.4|429|434.34|428.94|24
1641277780000|2022-01-04 06:29:40|434.35|428.95|434.23|428.83|434.35|428.95|434.17|428.77|19
1641277790000|2022-01-04 06:29:50|434.21|428.81|434.31|428.91|434.33|428.93|434.19|428.79|19
1641277800000|2022-01-04 06:30:00|434.29|428.89|434.36|428.96|434.36|428.96|434.29|428.89|16
1641277810000|2022-01-04 06:30:10|434.35|428.95|434.37|428.97|434.39|428.99|434.34|428.94|12
1641277820000|2022-01-04 06:30:20|434.36|428.96|434.38|428.98|434.4|429|434.36|428.96|12
1641277830000|2022-01-04 06:30:30|434.39|428.99|434.3|428.9|434.39|428.99|434.26|428.86|18
1641277840000|2022-01-04 06:30:40|434.31|428.91|434.22|428.82|434.31|428.91|434.18|428.78|11
1641277850000|2022-01-04 06:30:50|434.21|428.81|434.22|428.82|434.22|428.82|434.2|428.8|14
1641277860000|2022-01-04 06:31:00|434.28|428.88|434.39|428.99|434.4|429|434.25|428.85|24
1641277870000|2022-01-04 06:31:10|434.4|429|434.39|428.99|434.4|429|434.35|428.95|16
1641277880000|2022-01-04 06:31:20|434.4|429|434.38|428.98|434.4|429|434.36|428.96|13
1641277890000|2022-01-04 06:31:30|434.37|428.97|434.38|428.98|434.39|428.99|434.37|428.97|8
1641277900000|2022-01-04 06:31:40|434.37|428.97|434.25|428.85|434.38|428.98|434.22|428.82|15
1641277910000|2022-01-04 06:31:50|434.26|428.86|434.38|428.98|434.42|429.02|434.23|428.83|16
1641277920000|2022-01-04 06:32:00|434.33|428.93|434.39|428.99|434.4|429|434.33|428.93|15
1641277940000|2022-01-04 06:32:20|434.37|428.97|434.39|428.99|434.42|429.02|434.35|428.95|13
1641277950000|2022-01-04 06:32:30|434.38|428.98|434.64|429.24|434.64|429.24|434.34|428.94|19
1641277960000|2022-01-04 06:32:40|434.61|429.21|434.59|429.19|434.66|429.26|434.58|429.18|24
1641277970000|2022-01-04 06:32:50|434.61|429.21|434.61|429.21|434.66|429.26|434.6|429.2|12
1641277980000|2022-01-04 06:33:00|434.6|429.2|434.49|429.09|434.63|429.23|434.48|429.08|25
1641277990000|2022-01-04 06:33:10|434.48|429.08|434.49|429.09|434.49|429.09|434.47|429.07|4
1641278000000|2022-01-04 06:33:20|434.47|429.07|434.44|429.04|434.47|429.07|434.43|429.03|14
1641278010000|2022-01-04 06:33:30|434.45|429.05|434.42|429.02|434.45|429.05|434.42|429.02|6
1641278020000|2022-01-04 06:33:40|434.43|429.03|434.46|429.06|434.46|429.06|434.43|429.03|9
1641278030000|2022-01-04 06:33:50|434.45|429.05|434.45|429.05|434.45|429.05|434.43|429.03|5
1641278040000|2022-01-04 06:34:00|434.44|429.04|434.44|429.04|434.45|429.05|434.44|429.04|7
1641278050000|2022-01-04 06:34:10|434.43|429.03|434.46|429.06|434.46|429.06|434.43|429.03|4
1641278060000|2022-01-04 06:34:20|434.45|429.05|434.49|429.09|434.49|429.09|434.44|429.04|10
1641278070000|2022-01-04 06:34:30|434.5|429.1|434.5|429.1|434.5|429.1|434.44|429.04|20
1641278080000|2022-01-04 06:34:40|434.49|429.09|434.48|429.08|434.51|429.11|434.46|429.06|10
1641278090000|2022-01-04 06:34:50|434.47|429.07|434.45|429.05|434.49|429.09|434.43|429.03|17
1641278100000|2022-01-04 06:35:00|434.44|429.04|434.51|429.11|434.51|429.11|434.44|429.04|15
1641278110000|2022-01-04 06:35:10|434.47|429.07|434.51|429.11|434.51|429.11|434.47|429.07|6
1641278120000|2022-01-04 06:35:20|434.49|429.09|434.49|429.09|434.5|429.1|434.49|429.09|3
1641278130000|2022-01-04 06:35:30|434.5|429.1|434.5|429.1|434.52|429.12|434.48|429.08|15
1641278140000|2022-01-04 06:35:40|434.51|429.11|434.5|429.1|434.52|429.12|434.48|429.08|8
1641278150000|2022-01-04 06:35:50|434.51|429.11|434.5|429.1|434.52|429.12|434.5|429.1|4
1641278160000|2022-01-04 06:36:00|434.53|429.13|434.5|429.1|434.54|429.14|434.49|429.09|11
1641278170000|2022-01-04 06:36:10|434.51|429.11|434.52|429.12|434.53|429.13|434.48|429.08|12
1641278180000|2022-01-04 06:36:20|434.53|429.13|434.55|429.15|434.55|429.15|434.52|429.12|9
1641278190000|2022-01-04 06:36:30|434.54|429.14|434.55|429.15|434.55|429.15|434.52|429.12|6
1641278200000|2022-01-04 06:36:40|434.54|429.14|434.53|429.13|434.54|429.14|434.53|429.13|2
1641278210000|2022-01-04 06:36:50|434.56|429.16|434.4|429|434.56|429.16|434.4|429|16
1641278220000|2022-01-04 06:37:00|434.41|429.01|434.42|429.02|434.42|429.02|434.41|429.01|4
1641278230000|2022-01-04 06:37:10|434.43|429.03|434.42|429.02|434.43|429.03|434.42|429.02|2
1641278240000|2022-01-04 06:37:20|434.41|429.01|434.3|428.9|434.41|429.01|434.29|428.89|16
1641278250000|2022-01-04 06:37:30|434.29|428.89|434.28|428.88|434.29|428.89|434.24|428.84|8
1641278260000|2022-01-04 06:37:40|434.26|428.86|434.41|429.01|434.41|429.01|434.25|428.85|18
1641278270000|2022-01-04 06:37:50|434.4|429|434.45|429.05|434.5|429.1|434.4|429|10
1641278280000|2022-01-04 06:38:00|434.46|429.06|434.44|429.04|434.47|429.07|434.44|429.04|9
1641278290000|2022-01-04 06:38:10|434.43|429.03|434.39|428.99|434.43|429.03|434.38|428.98|18
1641278300000|2022-01-04 06:38:20|434.4|429|434.41|429.01|434.42|429.02|434.4|429|4
1641278310000|2022-01-04 06:38:30|434.42|429.02|434.43|429.03|434.44|429.04|434.4|429|20
1641278320000|2022-01-04 06:38:40|434.42|429.02|434.41|429.01|434.43|429.03|434.4|429|14
1641278330000|2022-01-04 06:38:50|434.42|429.02|434.4|429|434.42|429.02|434.4|429|5
1641278340000|2022-01-04 06:39:00|434.43|429.03|434.42|429.02|434.43|429.03|434.41|429.01|3
1641278350000|2022-01-04 06:39:10|434.41|429.01|434.48|429.08|434.5|429.1|434.4|429|11
1641278360000|2022-01-04 06:39:20|434.53|429.13|434.49|429.09|434.53|429.13|434.47|429.07|15
1641278370000|2022-01-04 06:39:30|434.5|429.1|434.5|429.1|434.51|429.11|434.49|429.09|11
1641278380000|2022-01-04 06:39:40|434.49|429.09|434.55|429.15|434.57|429.17|434.49|429.09|16
1641278390000|2022-01-04 06:39:50|434.56|429.16|434.56|429.16|434.56|429.16|434.54|429.14|10
1641278400000|2022-01-04 06:40:00|434.54|429.14|434.54|429.14|434.56|429.16|434.53|429.13|15
1641278410000|2022-01-04 06:40:10|434.55|429.15|434.55|429.15|434.55|429.15|434.53|429.13|11
1641278420000|2022-01-04 06:40:20|434.54|429.14|434.56|429.16|434.6|429.2|434.53|429.13|9
1641278430000|2022-01-04 06:40:30|434.55|429.15|434.55|429.15|434.56|429.16|434.54|429.14|5
1641278440000|2022-01-04 06:40:40|434.54|429.14|434.37|428.97|434.55|429.15|434.36|428.96|12
1641278450000|2022-01-04 06:40:50|434.38|428.98|434.36|428.96|434.38|428.98|434.35|428.95|5
1641278460000|2022-01-04 06:41:00|434.37|428.97|434.5|429.1|434.5|429.1|434.37|428.97|7
1641278470000|2022-01-04 06:41:10|434.49|429.09|434.5|429.1|434.5|429.1|434.48|429.08|10
1641278480000|2022-01-04 06:41:20|434.49|429.09|434.49|429.09|434.51|429.11|434.48|429.08|15
1641278490000|2022-01-04 06:41:30|434.51|429.11|434.5|429.1|434.51|429.11|434.48|429.08|8
1641278500000|2022-01-04 06:41:40|434.49|429.09|434.49|429.09|434.49|429.09|434.48|429.08|3
1641278510000|2022-01-04 06:41:50|434.5|429.1|434.5|429.1|434.5|429.1|434.5|429.1|1
1641278520000|2022-01-04 06:42:00|434.49|429.09|434.49|429.09|434.5|429.1|434.48|429.08|5
1641278530000|2022-01-04 06:42:10|434.5|429.1|434.43|429.03|434.5|429.1|434.43|429.03|6
1641278540000|2022-01-04 06:42:20|434.44|429.04|434.44|429.04|434.44|429.04|434.44|429.04|1
1641278550000|2022-01-04 06:42:30|434.43|429.03|434.44|429.04|434.45|429.05|434.43|429.03|6
1641278560000|2022-01-04 06:42:40|434.45|429.05|434.32|428.92|434.45|429.05|434.32|428.92|14
1641278570000|2022-01-04 06:42:50|434.31|428.91|434.32|428.92|434.33|428.93|434.29|428.89|12
1641278580000|2022-01-04 06:43:00|434.3|428.9|434.31|428.91|434.33|428.93|434.27|428.87|13
1641278590000|2022-01-04 06:43:10|434.3|428.9|434.31|428.91|434.33|428.93|434.28|428.88|10
1641278600000|2022-01-04 06:43:20|434.3|428.9|434.45|429.05|434.56|429.16|434.3|428.9|15
1641278610000|2022-01-04 06:43:30|434.44|429.04|434.44|429.04|434.46|429.06|434.44|429.04|15
1641278620000|2022-01-04 06:43:40|434.23|428.83|434.28|428.88|434.36|428.96|434.23|428.83|23
1641278630000|2022-01-04 06:43:50|434.26|428.86|434.12|428.72|434.29|428.89|434.11|428.71|27
1641278640000|2022-01-04 06:44:00|434.13|428.73|434.14|428.74|434.14|428.74|434.06|428.66|17
1641278650000|2022-01-04 06:44:10|434.13|428.73|434.13|428.73|434.17|428.77|434.13|428.73|13
1641278660000|2022-01-04 06:44:20|434.14|428.74|434.14|428.74|434.15|428.75|434.12|428.72|9
1641278670000|2022-01-04 06:44:30|434.15|428.75|434.13|428.73|434.18|428.78|434.1|428.7|17
1641278680000|2022-01-04 06:44:40|434.12|428.72|434.11|428.71|434.12|428.72|434.05|428.65|23
1641278690000|2022-01-04 06:44:50|434.1|428.7|434.32|428.92|434.34|428.94|434.09|428.69|23
1641278700000|2022-01-04 06:45:00|434.27|428.87|434.3|428.9|434.32|428.92|434.27|428.87|17
1641278710000|2022-01-04 06:45:10|434.29|428.89|434.2|428.8|434.32|428.92|434.15|428.75|23
1641278720000|2022-01-04 06:45:20|434.21|428.81|434.17|428.77|434.23|428.83|434.17|428.77|24
1641278730000|2022-01-04 06:45:30|434.18|428.78|434.2|428.8|434.23|428.83|434.13|428.73|26
1641278740000|2022-01-04 06:45:40|434.18|428.78|434.22|428.82|434.23|428.83|434.14|428.74|20
1641278750000|2022-01-04 06:45:50|434.21|428.81|434.18|428.78|434.22|428.82|434.15|428.75|19
1641278760000|2022-01-04 06:46:00|434.16|428.76|434.19|428.79|434.2|428.8|434.14|428.74|13
1641278770000|2022-01-04 06:46:10|434.17|428.77|434.14|428.74|434.2|428.8|434.14|428.74|11
1641278780000|2022-01-04 06:46:20|434.15|428.75|434.15|428.75|434.16|428.76|434.14|428.74|7
1641278790000|2022-01-04 06:46:30|434.17|428.77|434.17|428.77|434.19|428.79|434.16|428.76|9
1641278800000|2022-01-04 06:46:40|434.16|428.76|434.13|428.73|434.18|428.78|434.13|428.73|4
1641278810000|2022-01-04 06:46:50|434.14|428.74|434.1|428.7|434.14|428.74|434.09|428.69|10
1641278830000|2022-01-04 06:47:10|434.11|428.71|434.09|428.69|434.11|428.71|434.09|428.69|3
1641278840000|2022-01-04 06:47:20|434.06|428.66|433.98|428.58|434.16|428.76|433.92|428.52|27
1641278850000|2022-01-04 06:47:30|433.96|428.56|433.93|428.53|434.04|428.64|433.93|428.53|23
1641278860000|2022-01-04 06:47:40|433.96|428.56|433.98|428.58|434.02|428.62|433.95|428.55|23
1641278870000|2022-01-04 06:47:50|434|428.6|434|428.6|434.07|428.67|433.97|428.57|22
1641278880000|2022-01-04 06:48:00|434.02|428.62|434.05|428.65|434.11|428.71|434.02|428.62|18
1641278890000|2022-01-04 06:48:10|434.04|428.64|434.05|428.65|434.06|428.66|434.03|428.63|11
1641278900000|2022-01-04 06:48:20|434.04|428.64|434.04|428.64|434.05|428.65|434.04|428.64|5
1641278910000|2022-01-04 06:48:30|434.05|428.65|434.02|428.62|434.05|428.65|434.02|428.62|10
1641278920000|2022-01-04 06:48:40|434.03|428.63|434.05|428.65|434.05|428.65|434.02|428.62|5
1641278930000|2022-01-04 06:48:50|434.06|428.66|433.96|428.56|434.06|428.66|433.96|428.56|10
1641278940000|2022-01-04 06:49:00|433.93|428.53|433.88|428.48|433.95|428.55|433.76|428.36|12
1641278950000|2022-01-04 06:49:10|433.87|428.47|433.85|428.45|433.87|428.47|433.85|428.45|3
1641278960000|2022-01-04 06:49:20|433.86|428.46|433.87|428.47|433.87|428.47|433.85|428.45|4
1641278970000|2022-01-04 06:49:30|433.88|428.48|433.95|428.55|433.98|428.58|433.87|428.47|12
1641278980000|2022-01-04 06:49:40|433.94|428.54|433.99|428.59|434|428.6|433.94|428.54|6
1641278990000|2022-01-04 06:49:50|434|428.6|433.96|428.56|434|428.6|433.96|428.56|4
1641279000000|2022-01-04 06:50:00|433.97|428.57|433.98|428.58|434|428.6|433.94|428.54|8
1641279010000|2022-01-04 06:50:10|433.97|428.57|434.04|428.64|434.04|428.64|433.97|428.57|7
1641279020000|2022-01-04 06:50:20|434|428.6|433.99|428.59|434|428.6|433.99|428.59|2
1641279030000|2022-01-04 06:50:30|433.98|428.58|433.99|428.59|433.99|428.59|433.98|428.58|2
1641279040000|2022-01-04 06:50:40|434.02|428.62|434.12|428.72|434.12|428.72|434.02|428.62|6
1641279050000|2022-01-04 06:50:50|434.11|428.71|434.14|428.74|434.14|428.74|434.11|428.71|4
1641279060000|2022-01-04 06:51:00|434.13|428.73|434.13|428.73|434.14|428.74|434.13|428.73|5
1641279070000|2022-01-04 06:51:10|434.14|428.74|434.13|428.73|434.14|428.74|434.13|428.73|8
1641279080000|2022-01-04 06:51:20|434.12|428.72|434.13|428.73|434.13|428.73|434.12|428.72|2
1641279090000|2022-01-04 06:51:30|434.12|428.72|434.11|428.71|434.12|428.72|434.11|428.71|2
1641279100000|2022-01-04 06:51:40|434.12|428.72|434.11|428.71|434.12|428.72|434.11|428.71|2
1641279110000|2022-01-04 06:51:50|434.08|428.68|434.08|428.68|434.08|428.68|434.08|428.68|1
1641279120000|2022-01-04 06:52:00|434.07|428.67|434.1|428.7|434.12|428.72|434.07|428.67|3
1641279130000|2022-01-04 06:52:10|434.09|428.69|434.03|428.63|434.09|428.69|434|428.6|10
1641279140000|2022-01-04 06:52:20|434.07|428.67|434.04|428.64|434.07|428.67|434.04|428.64|2
1641279150000|2022-01-04 06:52:30|434.03|428.63|434.07|428.67|434.08|428.68|434.03|428.63|10
1641279160000|2022-01-04 06:52:40|434.05|428.65|433.91|428.51|434.05|428.65|433.83|428.43|20
1641279170000|2022-01-04 06:52:50|433.92|428.52|434.01|428.61|434.01|428.61|433.91|428.51|11
1641279180000|2022-01-04 06:53:00|434.02|428.62|434|428.6|434.02|428.62|434|428.6|4
1641279190000|2022-01-04 06:53:10|434.06|428.66|434.11|428.71|434.19|428.79|434.06|428.66|17
1641279200000|2022-01-04 06:53:20|434.08|428.68|434.17|428.77|434.17|428.77|434.08|428.68|15
1641279210000|2022-01-04 06:53:30|434.19|428.79|434.32|428.92|434.35|428.95|434.19|428.79|21
1641279220000|2022-01-04 06:53:40|434.31|428.91|434.31|428.91|434.33|428.93|434.31|428.91|6
1641279230000|2022-01-04 06:53:50|434.24|428.84|434.27|428.87|434.32|428.92|434.24|428.84|15
1641279240000|2022-01-04 06:54:00|434.24|428.84|434.34|428.94|434.34|428.94|434.24|428.84|9
1641279250000|2022-01-04 06:54:10|434.3|428.9|434.35|428.95|434.35|428.95|434.29|428.89|14
1641279260000|2022-01-04 06:54:20|434.32|428.92|434.3|428.9|434.32|428.92|434.29|428.89|11
1641279270000|2022-01-04 06:54:30|434.29|428.89|434.26|428.86|434.3|428.9|434.26|428.86|10
1641279280000|2022-01-04 06:54:40|434.27|428.87|434.29|428.89|434.3|428.9|434.26|428.86|7
1641279290000|2022-01-04 06:54:50|434.28|428.88|434.28|428.88|434.3|428.9|434.26|428.86|17
1641279300000|2022-01-04 06:55:00|434.29|428.89|434.28|428.88|434.29|428.89|434.28|428.88|6
1641279310000|2022-01-04 06:55:10|434.29|428.89|434.3|428.9|434.3|428.9|434.27|428.87|10
1641279320000|2022-01-04 06:55:20|434.29|428.89|434.3|428.9|434.32|428.92|434.29|428.89|11
1641279330000|2022-01-04 06:55:30|434.31|428.91|434.29|428.89|434.32|428.92|434.28|428.88|10
1641279340000|2022-01-04 06:55:40|434.28|428.88|434.31|428.91|434.34|428.94|434.28|428.88|11
1641279360000|2022-01-04 06:56:00|434.32|428.92|434.31|428.91|434.36|428.96|434.3|428.9|7
1641279370000|2022-01-04 06:56:10|434.3|428.9|434.3|428.9|434.31|428.91|434.3|428.9|5
1641279380000|2022-01-04 06:56:20|434.32|428.92|434.47|429.07|434.47|429.07|434.28|428.88|18
1641279390000|2022-01-04 06:56:30|434.41|429.01|434.59|429.19|434.67|429.27|434.41|429.01|22
1641279400000|2022-01-04 06:56:40|434.61|429.21|434.63|429.23|434.64|429.24|434.57|429.17|22
1641279410000|2022-01-04 06:56:50|434.62|429.22|434.64|429.24|434.67|429.27|434.6|429.2|19
1641279420000|2022-01-04 06:57:00|434.63|429.23|434.66|429.26|434.69|429.29|434.63|429.23|21
1641279430000|2022-01-04 06:57:10|434.65|429.25|434.66|429.26|434.68|429.28|434.63|429.23|14
1641279440000|2022-01-04 06:57:20|434.67|429.27|434.67|429.27|434.7|429.3|434.64|429.24|16
1641279450000|2022-01-04 06:57:30|434.65|429.25|434.65|429.25|434.66|429.26|434.63|429.23|5
1641279460000|2022-01-04 06:57:40|434.63|429.23|434.62|429.22|434.64|429.24|434.59|429.19|10
1641279470000|2022-01-04 06:57:50|434.63|429.23|434.63|429.23|434.66|429.26|434.62|429.22|11
1641279480000|2022-01-04 06:58:00|434.62|429.22|434.68|429.28|434.69|429.29|434.62|429.22|17
1641279490000|2022-01-04 06:58:10|434.67|429.27|434.68|429.28|434.69|429.29|434.67|429.27|4
1641279500000|2022-01-04 06:58:20|434.69|429.29|434.69|429.29|434.69|429.29|434.68|429.28|3
1641279510000|2022-01-04 06:58:30|434.68|429.28|434.69|429.29|434.69|429.29|434.65|429.25|13
1641279520000|2022-01-04 06:58:40|434.7|429.3|434.69|429.29|434.7|429.3|434.68|429.28|11
1641279530000|2022-01-04 06:58:50|434.67|429.27|434.63|429.23|434.68|429.28|434.61|429.21|17
1641279540000|2022-01-04 06:59:00|434.62|429.22|434.51|429.11|434.62|429.22|434.48|429.08|9
1641279550000|2022-01-04 06:59:10|434.52|429.12|434.54|429.14|434.54|429.14|434.52|429.12|6
1641279560000|2022-01-04 06:59:20|434.53|429.13|434.51|429.11|434.53|429.13|434.51|429.11|3
1641279570000|2022-01-04 06:59:30|434.52|429.12|434.66|429.26|434.72|429.32|434.51|429.11|14
1641279580000|2022-01-04 06:59:40|434.68|429.28|434.65|429.25|434.68|429.28|434.64|429.24|10
1641279590000|2022-01-04 06:59:50|434.66|429.26|434.6|429.2|434.67|429.27|434.58|429.18|14
1641279600000|2022-01-04 07:00:00|434.62|429.22|434.41|429.01|434.66|429.26|434.31|428.91|29
1641279610000|2022-01-04 07:00:10|434.43|429.03|434.43|429.03|434.45|429.05|434.38|428.98|10
1641279620000|2022-01-04 07:00:20|434.4|429|434.43|429.03|434.43|429.03|434.4|429|3
1641279630000|2022-01-04 07:00:30|434.42|429.02|434.46|429.06|434.46|429.06|434.39|428.99|10
1641279640000|2022-01-04 07:00:40|434.4|429|434.65|429.25|434.65|429.25|434.4|429|15
1641279650000|2022-01-04 07:00:50|434.61|429.21|434.6|429.2|434.67|429.27|434.6|429.2|14
1641279660000|2022-01-04 07:01:00|434.61|429.21|434.69|429.29|434.69|429.29|434.59|429.19|17
1641279670000|2022-01-04 07:01:10|434.67|429.27|434.91|429.51|435.07|429.67|434.66|429.26|22
1641279680000|2022-01-04 07:01:20|434.92|429.52|434.93|429.53|434.96|429.56|434.91|429.51|21
1641279690000|2022-01-04 07:01:30|434.92|429.52|434.98|429.58|434.98|429.58|434.69|429.29|31
1641279700000|2022-01-04 07:01:40|435.03|429.63|434.96|429.56|435.04|429.64|434.94|429.54|19
1641279710000|2022-01-04 07:01:50|434.93|429.53|434.93|429.53|434.94|429.54|434.93|429.53|7
1641279720000|2022-01-04 07:02:00|434.94|429.54|434.9|429.5|434.94|429.54|434.8|429.4|21
1641279730000|2022-01-04 07:02:10|434.89|429.49|435.04|429.64|435.06|429.66|434.87|429.47|19
1641279740000|2022-01-04 07:02:20|435.01|429.61|435.08|429.68|435.08|429.68|435.01|429.61|18
1641279750000|2022-01-04 07:02:30|435.07|429.67|435.08|429.68|435.08|429.68|435.07|429.67|2
1641279760000|2022-01-04 07:02:40|435.09|429.69|435.09|429.69|435.09|429.69|435.03|429.63|12
1641279770000|2022-01-04 07:02:50|435.08|429.68|435.04|429.64|435.11|429.71|434.99|429.59|19
1641279780000|2022-01-04 07:03:00|435.05|429.65|435.02|429.62|435.07|429.67|435|429.6|9
1641279790000|2022-01-04 07:03:10|435.01|429.61|434.94|429.54|435.02|429.62|434.94|429.54|10
1641279800000|2022-01-04 07:03:20|434.96|429.56|434.95|429.55|434.99|429.59|434.85|429.45|24
1641279810000|2022-01-04 07:03:30|434.92|429.52|434.79|429.39|434.93|429.53|434.79|429.39|26
1641279820000|2022-01-04 07:03:40|434.78|429.38|434.77|429.37|434.83|429.43|434.75|429.35|16
1641279830000|2022-01-04 07:03:50|434.75|429.35|434.77|429.37|434.77|429.37|434.75|429.35|8
1641279840000|2022-01-04 07:04:00|434.76|429.36|434.78|429.38|434.79|429.39|434.73|429.33|14
1641279850000|2022-01-04 07:04:10|434.81|429.41|434.81|429.41|434.87|429.47|434.8|429.4|12
1641279860000|2022-01-04 07:04:20|434.82|429.42|434.81|429.41|434.83|429.43|434.81|429.41|6
1641279870000|2022-01-04 07:04:30|434.82|429.42|434.79|429.39|434.82|429.42|434.79|429.39|9
1641279880000|2022-01-04 07:04:40|434.8|429.4|434.78|429.38|434.8|429.4|434.78|429.38|5
1641279890000|2022-01-04 07:04:50|434.79|429.39|434.65|429.25|434.79|429.39|434.59|429.19|15
1641279900000|2022-01-04 07:05:00|434.66|429.26|434.75|429.35|434.75|429.35|434.66|429.26|9
1641279910000|2022-01-04 07:05:10|434.76|429.36|434.75|429.35|434.76|429.36|434.74|429.34|6
1641279920000|2022-01-04 07:05:20|434.74|429.34|434.74|429.34|434.76|429.36|434.74|429.34|4
1641279930000|2022-01-04 07:05:30|434.75|429.35|434.76|429.36|434.76|429.36|434.75|429.35|2
1641279940000|2022-01-04 07:05:40|434.75|429.35|434.71|429.31|434.75|429.35|434.7|429.3|6
1641279950000|2022-01-04 07:05:50|434.7|429.3|434.73|429.33|434.75|429.35|434.7|429.3|9
1641279960000|2022-01-04 07:06:00|434.74|429.34|434.72|429.32|434.74|429.34|434.71|429.31|6
1641279970000|2022-01-04 07:06:10|434.74|429.34|434.7|429.3|434.74|429.34|434.68|429.28|12
1641279980000|2022-01-04 07:06:20|434.61|429.21|434.63|429.23|434.65|429.25|434.56|429.16|11
1641279990000|2022-01-04 07:06:30|434.64|429.24|434.61|429.21|434.64|429.24|434.61|429.21|4
1641280000000|2022-01-04 07:06:40|434.59|429.19|434.56|429.16|434.62|429.22|434.56|429.16|13
1641280010000|2022-01-04 07:06:50|434.57|429.17|434.57|429.17|434.61|429.21|434.56|429.16|11
1641280020000|2022-01-04 07:07:00|434.59|429.19|434.6|429.2|434.62|429.22|434.59|429.19|18
1641280030000|2022-01-04 07:07:10|434.61|429.21|434.61|429.21|434.63|429.23|434.59|429.19|9
1641280040000|2022-01-04 07:07:20|434.62|429.22|434.62|429.22|434.62|429.22|434.62|429.22|1
1641280050000|2022-01-04 07:07:30|434.61|429.21|434.59|429.19|434.62|429.22|434.58|429.18|9
1641280060000|2022-01-04 07:07:40|434.6|429.2|434.49|429.09|434.62|429.22|434.49|429.09|18
1641280070000|2022-01-04 07:07:50|434.44|429.04|434.52|429.12|434.52|429.12|434.38|428.98|15
1641280080000|2022-01-04 07:08:00|434.53|429.13|434.45|429.05|434.54|429.14|434.42|429.02|19
1641280090000|2022-01-04 07:08:10|434.46|429.06|434.44|429.04|434.5|429.1|434.44|429.04|7
1641280100000|2022-01-04 07:08:20|434.47|429.07|434.46|429.06|434.5|429.1|434.3|428.9|17
1641280110000|2022-01-04 07:08:30|434.31|428.91|434.34|428.94|434.48|429.08|434.28|428.88|11
1641280120000|2022-01-04 07:08:40|434.31|428.91|434.23|428.83|434.33|428.93|434.23|428.83|10
1641280130000|2022-01-04 07:08:50|434.22|428.82|434.21|428.81|434.23|428.83|434.21|428.81|3
1641280140000|2022-01-04 07:09:00|434.22|428.82|434.18|428.78|434.22|428.82|434.18|428.78|7
1641280150000|2022-01-04 07:09:10|434.19|428.79|434.38|428.98|434.38|428.98|434.19|428.79|18
1641280160000|2022-01-04 07:09:20|434.32|428.92|434.17|428.77|434.34|428.94|434.16|428.76|24
1641280170000|2022-01-04 07:09:30|434.18|428.78|434.21|428.81|434.24|428.84|434.1|428.7|27
1641280180000|2022-01-04 07:09:40|434.22|428.82|434.22|428.82|434.22|428.82|434.22|428.82|1
1641280190000|2022-01-04 07:09:50|434.21|428.81|434.2|428.8|434.21|428.81|434.17|428.77|7
1641280200000|2022-01-04 07:10:00|434.23|428.83|434.21|428.81|434.23|428.83|434.2|428.8|4
1641280210000|2022-01-04 07:10:10|434.22|428.82|434.23|428.83|434.24|428.84|434.22|428.82|8
1641280220000|2022-01-04 07:10:20|434.22|428.82|434.21|428.81|434.23|428.83|434.19|428.79|9
1641280230000|2022-01-04 07:10:30|434.22|428.82|434.17|428.77|434.24|428.84|434.16|428.76|8
1641280240000|2022-01-04 07:10:40|434.18|428.78|434.18|428.78|434.18|428.78|434.18|428.78|1
1641280250000|2022-01-04 07:10:50|434.19|428.79|434.22|428.82|434.22|428.82|434.19|428.79|5
1641280260000|2022-01-04 07:11:00|434.21|428.81|434.19|428.79|434.23|428.83|434.19|428.79|6
1641280270000|2022-01-04 07:11:10|434.2|428.8|434.2|428.8|434.2|428.8|434.2|428.8|1
1641280280000|2022-01-04 07:11:20|434.19|428.79|434.18|428.78|434.19|428.79|434.18|428.78|2
1641280290000|2022-01-04 07:11:30|434.17|428.77|434.15|428.75|434.18|428.78|434.15|428.75|8
1641280300000|2022-01-04 07:11:40|434.18|428.78|434.15|428.75|434.18|428.78|434.14|428.74|6
1641280310000|2022-01-04 07:11:50|434.14|428.74|434.16|428.76|434.16|428.76|434.14|428.74|5
1641280320000|2022-01-04 07:12:00|434.17|428.77|434.15|428.75|434.17|428.77|434.15|428.75|5
1641280330000|2022-01-04 07:12:10|434.16|428.76|434.16|428.76|434.16|428.76|434.13|428.73|8
1641280340000|2022-01-04 07:12:20|434.07|428.67|433.95|428.55|434.07|428.67|433.93|428.53|12
1641280350000|2022-01-04 07:12:30|433.94|428.54|433.94|428.54|433.94|428.54|433.93|428.53|7
1641280360000|2022-01-04 07:12:40|433.92|428.52|434.02|428.62|434.07|428.67|433.92|428.52|16
1641280370000|2022-01-04 07:12:50|434.01|428.61|434.01|428.61|434.04|428.64|433.99|428.59|11
1641280380000|2022-01-04 07:13:00|433.99|428.59|433.92|428.52|434|428.6|433.91|428.51|17
1641280390000|2022-01-04 07:13:10|433.97|428.57|433.96|428.56|433.97|428.57|433.96|428.56|2
1641280410000|2022-01-04 07:13:30|433.97|428.57|433.95|428.55|434.05|428.65|433.95|428.55|11
1641280420000|2022-01-04 07:13:40|434|428.6|433.93|428.53|434|428.6|433.9|428.5|17
1641280430000|2022-01-04 07:13:50|433.92|428.52|433.68|428.28|433.92|428.52|433.68|428.28|23
1641280440000|2022-01-04 07:14:00|433.74|428.34|433.69|428.29|433.74|428.34|433.67|428.27|22
1641280450000|2022-01-04 07:14:10|433.7|428.3|433.7|428.3|433.71|428.31|433.69|428.29|7
1641280460000|2022-01-04 07:14:20|433.69|428.29|433.79|428.39|433.83|428.43|433.69|428.29|12
1641280480000|2022-01-04 07:14:40|433.77|428.37|433.85|428.45|433.85|428.45|433.77|428.37|11
1641280490000|2022-01-04 07:14:50|433.84|428.44|433.83|428.43|433.87|428.47|433.8|428.4|8
1641280500000|2022-01-04 07:15:00|433.82|428.42|433.85|428.45|433.86|428.46|433.8|428.4|10
1641280510000|2022-01-04 07:15:10|433.82|428.42|433.8|428.4|433.86|428.46|433.8|428.4|9
1641280520000|2022-01-04 07:15:20|433.81|428.41|433.69|428.29|433.82|428.42|433.69|428.29|8
1641280530000|2022-01-04 07:15:30|433.71|428.31|433.72|428.32|433.72|428.32|433.71|428.31|2
1641280540000|2022-01-04 07:15:40|433.73|428.33|433.73|428.33|433.74|428.34|433.71|428.31|9
1641280550000|2022-01-04 07:15:50|433.72|428.32|433.69|428.29|433.72|428.32|433.69|428.29|4
1641280560000|2022-01-04 07:16:00|433.7|428.3|433.73|428.33|433.74|428.34|433.7|428.3|4
1641280570000|2022-01-04 07:16:10|433.74|428.34|433.79|428.39|433.82|428.42|433.74|428.34|15
1641280580000|2022-01-04 07:16:20|433.78|428.38|433.79|428.39|433.8|428.4|433.78|428.38|10
1641280590000|2022-01-04 07:16:30|433.78|428.38|433.88|428.48|433.89|428.49|433.78|428.38|9
1641280600000|2022-01-04 07:16:40|433.85|428.45|434|428.6|434|428.6|433.85|428.45|12
1641280610000|2022-01-04 07:16:50|433.98|428.58|434.06|428.66|434.07|428.67|433.98|428.58|12
1641280620000|2022-01-04 07:17:00|434.05|428.65|434.15|428.75|434.21|428.81|434.05|428.65|17
1641280630000|2022-01-04 07:17:10|434.14|428.74|434.14|428.74|434.14|428.74|434.14|428.74|1
1641280640000|2022-01-04 07:17:20|434.1|428.7|434.12|428.72|434.13|428.73|434.09|428.69|7
1641280650000|2022-01-04 07:17:30|434.13|428.73|433.92|428.52|434.13|428.73|433.88|428.48|18
1641280660000|2022-01-04 07:17:40|433.91|428.51|433.95|428.55|434|428.6|433.91|428.51|7
1641280670000|2022-01-04 07:17:50|433.94|428.54|433.92|428.52|433.95|428.55|433.92|428.52|6
1641280680000|2022-01-04 07:18:00|433.94|428.54|433.97|428.57|433.97|428.57|433.91|428.51|19
1641280690000|2022-01-04 07:18:10|433.98|428.58|434.02|428.62|434.02|428.62|433.96|428.56|12
1641280700000|2022-01-04 07:18:20|434.03|428.63|433.99|428.59|434.03|428.63|433.98|428.58|11
1641280710000|2022-01-04 07:18:30|434|428.6|434|428.6|434.01|428.61|434|428.6|3
1641280730000|2022-01-04 07:18:50|434.01|428.61|434|428.6|434.02|428.62|433.99|428.59|10
1641280740000|2022-01-04 07:19:00|434.02|428.62|434.12|428.72|434.17|428.77|434|428.6|24
1641280750000|2022-01-04 07:19:10|434.11|428.71|434.24|428.84|434.24|428.84|434.1|428.7|17
1641280760000|2022-01-04 07:19:20|434.29|428.89|434.3|428.9|434.3|428.9|434.26|428.86|13
1641280770000|2022-01-04 07:19:30|434.29|428.89|434.19|428.79|434.29|428.89|434.16|428.76|9
1641280780000|2022-01-04 07:19:40|434.18|428.78|434.18|428.78|434.23|428.83|434.08|428.68|16
1641280790000|2022-01-04 07:19:50|434.17|428.77|434.07|428.67|434.17|428.77|434.06|428.66|14
1641280800000|2022-01-04 07:20:00|434.06|428.66|434.17|428.77|434.17|428.77|434.06|428.66|13
1641280810000|2022-01-04 07:20:10|434.18|428.78|434.15|428.75|434.18|428.78|434.14|428.74|11
1641280820000|2022-01-04 07:20:20|434.14|428.74|434.16|428.76|434.16|428.76|434.14|428.74|5
1641280830000|2022-01-04 07:20:30|434.18|428.78|434.18|428.78|434.2|428.8|434.17|428.77|9
1641280840000|2022-01-04 07:20:40|434.17|428.77|434.14|428.74|434.17|428.77|434.11|428.71|10
1641280850000|2022-01-04 07:20:50|434.16|428.76|434.1|428.7|434.18|428.78|434.1|428.7|13
1641280860000|2022-01-04 07:21:00|434.11|428.71|434.24|428.84|434.27|428.87|434.11|428.71|11
1641280870000|2022-01-04 07:21:10|434.28|428.88|434.19|428.79|434.28|428.88|434.17|428.77|11
1641280880000|2022-01-04 07:21:20|434.18|428.78|434.13|428.73|434.18|428.78|434.11|428.71|7
1641280890000|2022-01-04 07:21:30|434.11|428.71|434.1|428.7|434.15|428.75|434.1|428.7|7
1641280900000|2022-01-04 07:21:40|434.09|428.69|434.09|428.69|434.09|428.69|434.09|428.69|1
1641280910000|2022-01-04 07:21:50|434.08|428.68|434.04|428.64|434.09|428.69|434.04|428.64|7
1641280920000|2022-01-04 07:22:00|434.05|428.65|434.16|428.76|434.2|428.8|434.05|428.65|17
1641280930000|2022-01-04 07:22:10|434.18|428.78|434.24|428.84|434.27|428.87|434.18|428.78|11
1641280940000|2022-01-04 07:22:20|434.28|428.88|434.05|428.65|434.34|428.94|434.05|428.65|18
1641280950000|2022-01-04 07:22:30|434.04|428.64|433.98|428.58|434.04|428.64|433.98|428.58|8
1641280960000|2022-01-04 07:22:40|433.99|428.59|433.76|428.36|434.01|428.61|433.76|428.36|26
1641280970000|2022-01-04 07:22:50|433.75|428.35|433.82|428.42|433.84|428.44|433.75|428.35|17
1641280980000|2022-01-04 07:23:00|433.81|428.41|433.82|428.42|433.85|428.45|433.8|428.4|13
1641280990000|2022-01-04 07:23:10|433.81|428.41|433.79|428.39|433.82|428.42|433.77|428.37|9
1641281000000|2022-01-04 07:23:20|433.75|428.35|433.73|428.33|433.75|428.35|433.72|428.32|6
1641281010000|2022-01-04 07:23:30|433.72|428.32|433.72|428.32|433.72|428.32|433.69|428.29|4
1641281020000|2022-01-04 07:23:40|433.71|428.31|433.7|428.3|433.72|428.32|433.66|428.26|15
1641281030000|2022-01-04 07:23:50|433.69|428.29|433.67|428.27|433.72|428.32|433.67|428.27|5
1641281040000|2022-01-04 07:24:00|433.69|428.29|433.74|428.34|433.74|428.34|433.68|428.28|13
1641281050000|2022-01-04 07:24:10|433.71|428.31|433.71|428.31|433.73|428.33|433.7|428.3|9
1641281060000|2022-01-04 07:24:20|433.72|428.32|433.72|428.32|433.73|428.33|433.7|428.3|12
1641281070000|2022-01-04 07:24:30|433.73|428.33|433.73|428.33|433.73|428.33|433.7|428.3|18
1641281080000|2022-01-04 07:24:40|433.72|428.32|433.64|428.24|433.72|428.32|433.63|428.23|11
1641281090000|2022-01-04 07:24:50|433.63|428.23|433.7|428.3|433.73|428.33|433.63|428.23|15
1641281100000|2022-01-04 07:25:00|433.71|428.31|433.86|428.46|433.89|428.49|433.71|428.31|17
1641281110000|2022-01-04 07:25:10|433.87|428.47|433.8|428.4|433.87|428.47|433.77|428.37|17
1641281120000|2022-01-04 07:25:20|433.78|428.38|433.82|428.42|433.88|428.48|433.77|428.37|21
1641281130000|2022-01-04 07:25:30|433.83|428.43|433.81|428.41|433.89|428.49|433.79|428.39|23
1641281140000|2022-01-04 07:25:40|433.82|428.42|433.79|428.39|433.88|428.48|433.78|428.38|13
1641281150000|2022-01-04 07:25:50|433.83|428.43|433.85|428.45|433.85|428.45|433.82|428.42|5
1641281160000|2022-01-04 07:26:00|433.86|428.46|434.01|428.61|434.01|428.61|433.86|428.46|11
1641281170000|2022-01-04 07:26:10|433.99|428.59|434.17|428.77|434.21|428.81|433.98|428.58|19
1641281180000|2022-01-04 07:26:20|434.21|428.81|434.3|428.9|434.31|428.91|434.2|428.8|17
1641281190000|2022-01-04 07:26:30|434.29|428.89|434.27|428.87|434.29|428.89|434.26|428.86|13
1641281200000|2022-01-04 07:26:40|434.34|428.94|434.4|429|434.4|429|434.32|428.92|11
1641281210000|2022-01-04 07:26:50|434.41|429.01|434.52|429.12|434.61|429.21|434.4|429|22
1641281220000|2022-01-04 07:27:00|434.54|429.14|434.57|429.17|434.57|429.17|434.51|429.11|22
1641281230000|2022-01-04 07:27:10|434.56|429.16|434.56|429.16|434.6|429.2|434.53|429.13|22
1641281240000|2022-01-04 07:27:20|434.55|429.15|434.56|429.16|434.61|429.21|434.52|429.12|19
1641281250000|2022-01-04 07:27:30|434.59|429.19|434.84|429.44|434.87|429.47|434.59|429.19|30
1641281260000|2022-01-04 07:27:40|434.86|429.46|434.6|429.2|434.86|429.46|434.57|429.17|30
1641281270000|2022-01-04 07:27:50|434.57|429.17|434.55|429.15|434.64|429.24|434.54|429.14|22
1641281280000|2022-01-04 07:28:00|434.54|429.14|434.49|429.09|434.57|429.17|434.49|429.09|17
1641281290000|2022-01-04 07:28:10|434.5|429.1|434.28|428.88|434.5|429.1|434.23|428.83|17
1641281300000|2022-01-04 07:28:20|434.32|428.92|434.4|429|434.43|429.03|434.3|428.9|23
1641281310000|2022-01-04 07:28:30|434.46|429.06|434.33|428.93|434.48|429.08|434.33|428.93|14
1641281320000|2022-01-04 07:28:40|434.35|428.95|434.3|428.9|434.36|428.96|434.26|428.86|16
1641281330000|2022-01-04 07:28:50|434.33|428.93|434.32|428.92|434.33|428.93|434.25|428.85|10
1641281340000|2022-01-04 07:29:00|434.33|428.93|434.38|428.98|434.38|428.98|434.32|428.92|12
1641281350000|2022-01-04 07:29:10|434.37|428.97|434.56|429.16|434.58|429.18|434.37|428.97|12
1641281360000|2022-01-04 07:29:20|434.55|429.15|434.53|429.13|434.59|429.19|434.46|429.06|21
1641281370000|2022-01-04 07:29:30|434.54|429.14|434.55|429.15|434.58|429.18|434.54|429.14|11
1641281380000|2022-01-04 07:29:40|434.51|429.11|434.44|429.04|434.53|429.13|434.42|429.02|11
1641281390000|2022-01-04 07:29:50|434.43|429.03|434.32|428.92|434.43|429.03|434.31|428.91|10
1641281400000|2022-01-04 07:30:00|434.33|428.93|434.55|429.15|434.55|429.15|434.33|428.93|21
1641281410000|2022-01-04 07:30:10|434.56|429.16|434.55|429.15|434.57|429.17|434.52|429.12|9
1641281420000|2022-01-04 07:30:20|434.59|429.19|434.65|429.25|434.67|429.27|434.58|429.18|10
1641281430000|2022-01-04 07:30:30|434.66|429.26|434.68|429.28|434.71|429.31|434.65|429.25|5
1641281440000|2022-01-04 07:30:40|434.75|429.35|434.71|429.31|434.75|429.35|434.64|429.24|13
1641281450000|2022-01-04 07:30:50|434.68|429.28|435|429.6|435.12|429.72|434.67|429.27|25
1641281460000|2022-01-04 07:31:00|434.98|429.58|434.82|429.42|434.99|429.59|434.81|429.41|25
1641281470000|2022-01-04 07:31:10|434.81|429.41|434.84|429.44|434.87|429.47|434.81|429.41|18
1641281480000|2022-01-04 07:31:20|434.85|429.45|434.73|429.33|434.9|429.5|434.73|429.33|26
1641281490000|2022-01-04 07:31:30|434.72|429.32|434.64|429.24|434.72|429.32|434.63|429.23|15
1641281500000|2022-01-04 07:31:40|434.63|429.23|434.62|429.22|434.63|429.23|434.61|429.21|12
1641281510000|2022-01-04 07:31:50|434.63|429.23|434.77|429.37|434.9|429.5|434.63|429.23|22
1641281520000|2022-01-04 07:32:00|434.78|429.38|434.76|429.36|434.78|429.38|434.75|429.35|6
1641281530000|2022-01-04 07:32:10|434.74|429.34|434.65|429.25|434.77|429.37|434.63|429.23|12
1641281540000|2022-01-04 07:32:20|434.61|429.21|434.44|429.04|434.62|429.22|434.44|429.04|12
1641281550000|2022-01-04 07:32:30|434.43|429.03|434.4|429|434.43|429.03|434.39|428.99|7
1641281560000|2022-01-04 07:32:40|434.41|429.01|434.4|429|434.41|429.01|434.39|428.99|8
1641281570000|2022-01-04 07:32:50|434.35|428.95|434.35|428.95|434.35|428.95|434.35|428.95|1
1641281580000|2022-01-04 07:33:00|434.33|428.93|434.25|428.85|434.33|428.93|434.25|428.85|10
1641281590000|2022-01-04 07:33:10|434.24|428.84|434.3|428.9|434.34|428.94|434.24|428.84|16
1641281600000|2022-01-04 07:33:20|434.31|428.91|434.24|428.84|434.32|428.92|434.24|428.84|12
1641281610000|2022-01-04 07:33:30|434.25|428.85|434.27|428.87|434.3|428.9|434.25|428.85|18
1641281620000|2022-01-04 07:33:40|434.26|428.86|434.27|428.87|434.27|428.87|434.24|428.84|7
1641281630000|2022-01-04 07:33:50|434.28|428.88|434.18|428.78|434.28|428.88|434.17|428.77|16
1641281640000|2022-01-04 07:34:00|434.17|428.77|434.12|428.72|434.17|428.77|434.05|428.65|14
1641281650000|2022-01-04 07:34:10|434.07|428.67|434|428.6|434.07|428.67|434|428.6|10
1641281660000|2022-01-04 07:34:20|434.01|428.61|434|428.6|434.01|428.61|433.98|428.58|3
1641281670000|2022-01-04 07:34:30|433.92|428.52|433.98|428.58|433.98|428.58|433.87|428.47|15
1641281680000|2022-01-04 07:34:40|433.97|428.57|434.17|428.77|434.17|428.77|433.97|428.57|18
1641281690000|2022-01-04 07:34:50|434.16|428.76|434.04|428.64|434.17|428.77|434.04|428.64|18
1641281700000|2022-01-04 07:35:00|434.05|428.65|434.04|428.64|434.06|428.66|433.99|428.59|20
1641281710000|2022-01-04 07:35:10|434.02|428.62|434.05|428.65|434.05|428.65|433.99|428.59|18
1641281720000|2022-01-04 07:35:20|434.03|428.63|433.96|428.56|434.07|428.67|433.92|428.52|20
1641281730000|2022-01-04 07:35:30|433.99|428.59|433.91|428.51|434|428.6|433.91|428.51|20
1641281740000|2022-01-04 07:35:40|433.92|428.52|433.91|428.51|433.93|428.53|433.89|428.49|12
1641281750000|2022-01-04 07:35:50|433.89|428.49|433.85|428.45|433.89|428.49|433.84|428.44|11
1641281760000|2022-01-04 07:36:00|433.86|428.46|433.97|428.57|433.97|428.57|433.86|428.46|13
1641281770000|2022-01-04 07:36:10|433.93|428.53|433.91|428.51|433.98|428.58|433.91|428.51|16
1641281780000|2022-01-04 07:36:20|433.92|428.52|433.94|428.54|433.94|428.54|433.91|428.51|8
1641281790000|2022-01-04 07:36:30|433.93|428.53|433.93|428.53|433.94|428.54|433.92|428.52|7
1641281800000|2022-01-04 07:36:40|433.92|428.52|433.92|428.52|433.93|428.53|433.92|428.52|5
1641281810000|2022-01-04 07:36:50|433.9|428.5|433.9|428.5|433.95|428.55|433.86|428.46|19
1641281820000|2022-01-04 07:37:00|433.91|428.51|433.96|428.56|433.96|428.56|433.91|428.51|4
1641281830000|2022-01-04 07:37:10|433.99|428.59|434.1|428.7|434.11|428.71|433.99|428.59|9
1641281840000|2022-01-04 07:37:20|434.12|428.72|434.14|428.74|434.15|428.75|434.12|428.72|11
1641281850000|2022-01-04 07:37:30|434.2|428.8|434.2|428.8|434.23|428.83|434.19|428.79|11
1641281860000|2022-01-04 07:37:40|434.19|428.79|434.22|428.82|434.22|428.82|434.09|428.69|16
1641281870000|2022-01-04 07:37:50|434.21|428.81|434.17|428.77|434.21|428.81|434.15|428.75|13
1641281880000|2022-01-04 07:38:00|434.15|428.75|434.15|428.75|434.17|428.77|434.14|428.74|8
1641281890000|2022-01-04 07:38:10|434.16|428.76|433.99|428.59|434.17|428.77|433.99|428.59|10
1641281900000|2022-01-04 07:38:20|434|428.6|434.14|428.74|434.14|428.74|433.99|428.59|12
1641281910000|2022-01-04 07:38:30|434.13|428.73|434.26|428.86|434.26|428.86|434.13|428.73|20
1641281920000|2022-01-04 07:38:40|434.25|428.85|434.3|428.9|434.31|428.91|434.2|428.8|21
1641281930000|2022-01-04 07:38:50|434.31|428.91|434.24|428.84|434.32|428.92|434.17|428.77|19
1641281940000|2022-01-04 07:39:00|434.25|428.85|434.27|428.87|434.27|428.87|434.24|428.84|11
1641281950000|2022-01-04 07:39:10|434.26|428.86|434.25|428.85|434.27|428.87|434.25|428.85|4
1641281960000|2022-01-04 07:39:20|434.24|428.84|434.24|428.84|434.25|428.85|434.24|428.84|7
1641281970000|2022-01-04 07:39:30|434.23|428.83|434.24|428.84|434.25|428.85|434.21|428.81|10
1641281980000|2022-01-04 07:39:40|434.25|428.85|434.24|428.84|434.25|428.85|434.22|428.82|7
1641281990000|2022-01-04 07:39:50|434.23|428.83|434.22|428.82|434.24|428.84|434.21|428.81|16
1641282000000|2022-01-04 07:40:00|434.23|428.83|433.94|428.54|434.23|428.83|433.94|428.54|18
1641282010000|2022-01-04 07:40:10|433.95|428.55|433.79|428.39|433.95|428.55|433.76|428.36|25
1641282020000|2022-01-04 07:40:20|433.78|428.38|433.86|428.46|433.86|428.46|433.77|428.37|7
1641282030000|2022-01-04 07:40:30|433.87|428.47|433.92|428.52|433.93|428.53|433.87|428.47|9
1641282040000|2022-01-04 07:40:40|433.91|428.51|433.93|428.53|433.93|428.53|433.9|428.5|4
1641282060000|2022-01-04 07:41:00|433.94|428.54|433.96|428.56|433.97|428.57|433.94|428.54|9
1641282070000|2022-01-04 07:41:10|433.95|428.55|433.95|428.55|433.96|428.56|433.95|428.55|9
1641282080000|2022-01-04 07:41:20|433.93|428.53|434|428.6|434|428.6|433.93|428.53|5
1641282090000|2022-01-04 07:41:30|433.95|428.55|433.91|428.51|434|428.6|433.91|428.51|10
1641282100000|2022-01-04 07:41:40|433.89|428.49|433.75|428.35|433.9|428.5|433.75|428.35|17
1641282110000|2022-01-04 07:41:50|433.76|428.36|433.76|428.36|433.76|428.36|433.76|428.36|1
1641282120000|2022-01-04 07:42:00|433.77|428.37|433.84|428.44|433.93|428.53|433.77|428.37|17
1641282130000|2022-01-04 07:42:10|433.83|428.43|433.82|428.42|433.84|428.44|433.82|428.42|6
1641282140000|2022-01-04 07:42:20|433.83|428.43|433.89|428.49|433.91|428.51|433.82|428.42|11
1641282150000|2022-01-04 07:42:30|433.9|428.5|434|428.6|434.05|428.65|433.89|428.49|15
1641282160000|2022-01-04 07:42:40|433.96|428.56|433.96|428.56|433.96|428.56|433.96|428.56|1
1641282180000|2022-01-04 07:43:00|433.94|428.54|433.89|428.49|433.94|428.54|433.87|428.47|14
1641282190000|2022-01-04 07:43:10|433.9|428.5|433.96|428.56|433.98|428.58|433.9|428.5|15
1641282200000|2022-01-04 07:43:20|433.95|428.55|433.96|428.56|433.99|428.59|433.93|428.53|19
1641282210000|2022-01-04 07:43:30|434.04|428.64|433.97|428.57|434.04|428.64|433.96|428.56|8
1641282220000|2022-01-04 07:43:40|433.99|428.59|433.94|428.54|434.02|428.62|433.93|428.53|19
1641282230000|2022-01-04 07:43:50|433.99|428.59|433.93|428.53|433.99|428.59|433.93|428.53|9
1641282240000|2022-01-04 07:44:00|433.94|428.54|433.99|428.59|433.99|428.59|433.94|428.54|4
1641282250000|2022-01-04 07:44:10|433.96|428.56|433.96|428.56|433.97|428.57|433.96|428.56|3
1641282260000|2022-01-04 07:44:20|433.98|428.58|433.98|428.58|434|428.6|433.96|428.56|14
1641282270000|2022-01-04 07:44:30|434.03|428.63|433.96|428.56|434.04|428.64|433.95|428.55|12
1641282280000|2022-01-04 07:44:40|433.97|428.57|433.97|428.57|433.97|428.57|433.95|428.55|3
1641282300000|2022-01-04 07:45:00|434.09|428.69|434.07|428.67|434.17|428.77|434.06|428.66|17
1641282310000|2022-01-04 07:45:10|434.06|428.66|433.8|428.4|434.07|428.67|433.8|428.4|24
1641282320000|2022-01-04 07:45:20|433.81|428.41|433.77|428.37|433.81|428.41|433.71|428.31|15
1641282330000|2022-01-04 07:45:30|433.74|428.34|433.78|428.38|433.8|428.4|433.74|428.34|19
1641282340000|2022-01-04 07:45:40|433.75|428.35|433.73|428.33|433.81|428.41|433.73|428.33|16
1641282350000|2022-01-04 07:45:50|433.74|428.34|433.74|428.34|433.75|428.35|433.74|428.34|3
1641282360000|2022-01-04 07:46:00|433.73|428.33|433.74|428.34|433.74|428.34|433.73|428.33|6
1641282370000|2022-01-04 07:46:10|433.77|428.37|433.76|428.36|433.77|428.37|433.75|428.35|3
1641282380000|2022-01-04 07:46:20|433.75|428.35|433.72|428.32|433.76|428.36|433.71|428.31|9
1641282390000|2022-01-04 07:46:30|433.71|428.31|433.71|428.31|433.74|428.34|433.71|428.31|6
1641282400000|2022-01-04 07:46:40|433.7|428.3|433.68|428.28|433.71|428.31|433.64|428.24|8
1641282410000|2022-01-04 07:46:50|433.67|428.27|433.67|428.27|433.68|428.28|433.67|428.27|3
1641282420000|2022-01-04 07:47:00|433.68|428.28|433.77|428.37|433.77|428.37|433.67|428.27|12
1641282430000|2022-01-04 07:47:10|433.78|428.38|433.67|428.27|433.78|428.38|433.67|428.27|10
1641282440000|2022-01-04 07:47:20|433.66|428.26|433.67|428.27|433.68|428.28|433.6|428.2|15
1641282450000|2022-01-04 07:47:30|433.66|428.26|433.64|428.24|433.67|428.27|433.64|428.24|6
1641282460000|2022-01-04 07:47:40|433.65|428.25|433.68|428.28|433.68|428.28|433.63|428.23|9
1641282470000|2022-01-04 07:47:50|433.67|428.27|433.67|428.27|433.68|428.28|433.63|428.23|14
1641282480000|2022-01-04 07:48:00|433.65|428.25|433.74|428.34|433.74|428.34|433.65|428.25|17
1641282490000|2022-01-04 07:48:10|433.72|428.32|433.72|428.32|433.74|428.34|433.67|428.27|14
1641282500000|2022-01-04 07:48:20|433.69|428.29|433.7|428.3|433.71|428.31|433.69|428.29|12
1641282510000|2022-01-04 07:48:30|433.69|428.29|433.67|428.27|433.69|428.29|433.67|428.27|3
1641282520000|2022-01-04 07:48:40|433.68|428.28|433.72|428.32|433.73|428.33|433.68|428.28|10
1641282530000|2022-01-04 07:48:50|433.73|428.33|433.71|428.31|433.73|428.33|433.7|428.3|14
1641282540000|2022-01-04 07:49:00|433.73|428.33|433.71|428.31|433.73|428.33|433.7|428.3|11
1641282550000|2022-01-04 07:49:10|433.73|428.33|433.73|428.33|433.75|428.35|433.69|428.29|15
1641282560000|2022-01-04 07:49:20|433.71|428.31|433.71|428.31|433.71|428.31|433.71|428.31|1
1641282570000|2022-01-04 07:49:30|433.73|428.33|433.73|428.33|433.74|428.34|433.72|428.32|7
1641282580000|2022-01-04 07:49:40|433.74|428.34|433.67|428.27|433.74|428.34|433.67|428.27|11
1641282590000|2022-01-04 07:49:50|433.68|428.28|433.66|428.26|433.69|428.29|433.65|428.25|6
1641282600000|2022-01-04 07:50:00|433.65|428.25|433.65|428.25|433.66|428.26|433.65|428.25|3
1641282610000|2022-01-04 07:50:10|433.66|428.26|433.64|428.24|433.66|428.26|433.63|428.23|6
1641282620000|2022-01-04 07:50:20|433.65|428.25|433.58|428.18|433.65|428.25|433.58|428.18|11
1641282630000|2022-01-04 07:50:30|433.57|428.17|433.56|428.16|433.58|428.18|433.54|428.14|10
1641282640000|2022-01-04 07:50:40|433.54|428.14|433.56|428.16|433.58|428.18|433.54|428.14|9
1641282650000|2022-01-04 07:50:50|433.57|428.17|433.57|428.17|433.58|428.18|433.57|428.17|7
1641282660000|2022-01-04 07:51:00|433.58|428.18|433.58|428.18|433.58|428.18|433.56|428.16|7
1641282670000|2022-01-04 07:51:10|433.59|428.19|433.67|428.27|433.67|428.27|433.59|428.19|7
1641282680000|2022-01-04 07:51:20|433.63|428.23|433.63|428.23|433.69|428.29|433.62|428.22|7
1641282690000|2022-01-04 07:51:30|433.64|428.24|433.82|428.42|433.83|428.43|433.62|428.22|9
1641282700000|2022-01-04 07:51:40|433.85|428.45|433.83|428.43|433.87|428.47|433.8|428.4|17
1641282710000|2022-01-04 07:51:50|433.84|428.44|433.83|428.43|433.87|428.47|433.83|428.43|5
1641282720000|2022-01-04 07:52:00|433.84|428.44|434.09|428.69|434.1|428.7|433.83|428.43|12
1641282730000|2022-01-04 07:52:10|434.08|428.68|433.94|428.54|434.09|428.69|433.92|428.52|15
1641282740000|2022-01-04 07:52:20|433.95|428.55|433.94|428.54|433.95|428.55|433.92|428.52|15
1641282750000|2022-01-04 07:52:30|433.92|428.52|434.04|428.64|434.04|428.64|433.92|428.52|9
1641282760000|2022-01-04 07:52:40|434.03|428.63|434.02|428.62|434.03|428.63|434.02|428.62|4
1641282770000|2022-01-04 07:52:50|434.05|428.65|434.22|428.82|434.27|428.87|434.05|428.65|20
1641282780000|2022-01-04 07:53:00|434.18|428.78|434.21|428.81|434.27|428.87|434.18|428.78|22
1641282790000|2022-01-04 07:53:10|434.22|428.82|434.23|428.83|434.24|428.84|434.22|428.82|13
1641282800000|2022-01-04 07:53:20|434.24|428.84|434.01|428.61|434.26|428.86|433.99|428.59|23
1641282810000|2022-01-04 07:53:30|434.02|428.62|433.96|428.56|434.02|428.62|433.95|428.55|11
1641282820000|2022-01-04 07:53:40|433.97|428.57|433.99|428.59|434.01|428.61|433.97|428.57|5
1641282830000|2022-01-04 07:53:50|434|428.6|433.95|428.55|434.04|428.64|433.95|428.55|6
1641282840000|2022-01-04 07:54:00|433.96|428.56|433.95|428.55|434|428.6|433.94|428.54|12
1641282850000|2022-01-04 07:54:10|433.93|428.53|433.96|428.56|433.97|428.57|433.92|428.52|9
1641282860000|2022-01-04 07:54:20|433.95|428.55|433.95|428.55|433.95|428.55|433.92|428.52|3
1641282870000|2022-01-04 07:54:30|433.94|428.54|433.81|428.41|433.94|428.54|433.8|428.4|16
1641282880000|2022-01-04 07:54:40|433.8|428.4|433.83|428.43|433.84|428.44|433.8|428.4|9
1641282890000|2022-01-04 07:54:50|433.82|428.42|433.76|428.36|433.83|428.43|433.74|428.34|14
1641282910000|2022-01-04 07:55:10|433.77|428.37|433.66|428.26|433.77|428.37|433.66|428.26|14
1641282920000|2022-01-04 07:55:20|433.65|428.25|433.62|428.22|433.65|428.25|433.61|428.21|11
1641282930000|2022-01-04 07:55:30|433.61|428.21|433.54|428.14|433.62|428.22|433.51|428.11|21
1641282940000|2022-01-04 07:55:40|433.52|428.12|433.54|428.14|433.55|428.15|433.52|428.12|7
1641282950000|2022-01-04 07:55:50|433.52|428.12|433.51|428.11|433.54|428.14|433.51|428.11|8
1641282960000|2022-01-04 07:56:00|433.52|428.12|433.67|428.27|433.67|428.27|433.52|428.12|8
1641282970000|2022-01-04 07:56:10|433.64|428.24|433.63|428.23|433.67|428.27|433.62|428.22|18
1641282980000|2022-01-04 07:56:20|433.62|428.22|433.37|427.97|433.65|428.25|433.35|427.95|18
1641282990000|2022-01-04 07:56:30|433.36|427.96|433.23|427.83|433.36|427.96|433.22|427.82|11
1641283000000|2022-01-04 07:56:40|433.22|427.82|433.25|427.85|433.27|427.87|433.22|427.82|4
1641283010000|2022-01-04 07:56:50|433.26|427.86|433.27|427.87|433.28|427.88|433.24|427.84|11
1641283020000|2022-01-04 07:57:00|433.26|427.86|433.27|427.87|433.29|427.89|433.2|427.8|16
1641283030000|2022-01-04 07:57:10|433.28|427.88|433.34|427.94|433.34|427.94|433.28|427.88|8
1641283040000|2022-01-04 07:57:20|433.36|427.96|433.34|427.94|433.37|427.97|433.33|427.93|6
1641283050000|2022-01-04 07:57:30|433.32|427.92|433.29|427.89|433.33|427.93|433.28|427.88|8
1641283060000|2022-01-04 07:57:40|433.32|427.92|433.24|427.84|433.32|427.92|433.23|427.83|20
1641283070000|2022-01-04 07:57:50|433.25|427.85|433.25|427.85|433.25|427.85|433.23|427.83|8
1641283080000|2022-01-04 07:58:00|433.26|427.86|433.27|427.87|433.27|427.87|433.26|427.86|2
1641283100000|2022-01-04 07:58:20|433.28|427.88|433.26|427.86|433.28|427.88|433.25|427.85|4
1641283110000|2022-01-04 07:58:30|433.27|427.87|433.32|427.92|433.34|427.94|433.27|427.87|10
1641283120000|2022-01-04 07:58:40|433.33|427.93|433.31|427.91|433.33|427.93|433.3|427.9|15
1641283130000|2022-01-04 07:58:50|433.3|427.9|433.51|428.11|433.52|428.12|433.29|427.89|19
1641283140000|2022-01-04 07:59:00|433.52|428.12|433.67|428.27|433.67|428.27|433.5|428.1|17
1641283150000|2022-01-04 07:59:10|433.66|428.26|433.61|428.21|433.66|428.26|433.61|428.21|6
1641283160000|2022-01-04 07:59:20|433.63|428.23|433.66|428.26|433.72|428.32|433.63|428.23|15
1641283170000|2022-01-04 07:59:30|433.65|428.25|433.66|428.26|433.67|428.27|433.61|428.21|12
1641283180000|2022-01-04 07:59:40|433.64|428.24|433.64|428.24|433.66|428.26|433.62|428.22|8
1641283190000|2022-01-04 07:59:50|433.65|428.25|433.85|428.45|433.85|428.45|433.65|428.25|33
1641283200000|2022-01-04 08:00:00|433.84|428.44|433.93|428.53|433.94|428.54|433.84|428.44|19
1641283210000|2022-01-04 08:00:10|433.92|428.52|434.14|428.74|434.15|428.75|433.92|428.52|20
1641283220000|2022-01-04 08:00:20|434.15|428.75|434.1|428.7|434.2|428.8|434.07|428.67|21
1641283230000|2022-01-04 08:00:30|434.11|428.71|434.16|428.76|434.22|428.82|434.08|428.68|20
1641283240000|2022-01-04 08:00:40|434.15|428.75|434.16|428.76|434.16|428.76|434.13|428.73|19
1641283250000|2022-01-04 08:00:50|434.1|428.7|433.93|428.53|434.13|428.73|433.9|428.5|17
1641283260000|2022-01-04 08:01:00|433.94|428.54|433.95|428.55|433.97|428.57|433.93|428.53|6
1641283270000|2022-01-04 08:01:10|433.96|428.56|433.94|428.54|433.97|428.57|433.94|428.54|4
1641283280000|2022-01-04 08:01:20|433.95|428.55|433.79|428.39|433.97|428.57|433.79|428.39|15
1641283290000|2022-01-04 08:01:30|433.8|428.4|433.72|428.32|433.85|428.45|433.71|428.31|13
1641283300000|2022-01-04 08:01:40|433.71|428.31|433.61|428.21|433.73|428.33|433.6|428.2|16
1641283310000|2022-01-04 08:01:50|433.6|428.2|433.36|427.96|433.61|428.21|433.34|427.94|17
1641283320000|2022-01-04 08:02:00|433.37|427.97|433.48|428.08|433.48|428.08|433.34|427.94|16
1641283330000|2022-01-04 08:02:10|433.47|428.07|433.48|428.08|433.57|428.17|433.45|428.05|18
1641283340000|2022-01-04 08:02:20|433.52|428.12|433.39|427.99|433.52|428.12|433.33|427.93|23
1641283350000|2022-01-04 08:02:30|433.4|428|433.39|427.99|433.44|428.04|433.36|427.96|19
1641283360000|2022-01-04 08:02:40|433.38|427.98|433.38|427.98|433.39|427.99|433.34|427.94|18
1641283370000|2022-01-04 08:02:50|433.39|427.99|433.64|428.24|433.84|428.44|433.37|427.97|28
1641283380000|2022-01-04 08:03:00|433.65|428.25|433.68|428.28|433.73|428.33|433.53|428.13|25
1641283390000|2022-01-04 08:03:10|433.69|428.29|433.8|428.4|433.88|428.48|433.69|428.29|27
1641283400000|2022-01-04 08:03:20|433.84|428.44|433.88|428.48|433.88|428.48|433.78|428.38|11
1641283410000|2022-01-04 08:03:30|433.84|428.44|433.79|428.39|433.84|428.44|433.73|428.33|18
1641283420000|2022-01-04 08:03:40|433.8|428.4|433.8|428.4|433.83|428.43|433.77|428.37|15
1641283430000|2022-01-04 08:03:50|433.82|428.42|433.8|428.4|433.84|428.44|433.76|428.36|26
1641283440000|2022-01-04 08:04:00|433.81|428.41|433.82|428.42|433.9|428.5|433.81|428.41|28
1641283450000|2022-01-04 08:04:10|433.86|428.46|433.98|428.58|434.02|428.62|433.85|428.45|28
1641283460000|2022-01-04 08:04:20|433.97|428.57|433.77|428.37|433.98|428.58|433.76|428.36|14
1641283470000|2022-01-04 08:04:30|433.76|428.36|433.86|428.46|433.9|428.5|433.72|428.32|22
1641283480000|2022-01-04 08:04:40|433.89|428.49|433.93|428.53|433.96|428.56|433.89|428.49|15
1641283490000|2022-01-04 08:04:50|433.92|428.52|433.86|428.46|433.93|428.53|433.85|428.45|12
1641283500000|2022-01-04 08:05:00|433.87|428.47|433.99|428.59|433.99|428.59|433.77|428.37|27
1641283510000|2022-01-04 08:05:10|434|428.6|433.94|428.54|434|428.6|433.92|428.52|20
1641283520000|2022-01-04 08:05:20|433.96|428.56|434.08|428.68|434.09|428.69|433.96|428.56|14
1641283530000|2022-01-04 08:05:30|434.09|428.69|434.67|429.27|434.67|429.27|434.08|428.68|28
1641283540000|2022-01-04 08:05:40|434.76|429.36|434.77|429.37|434.98|429.58|434.65|429.25|30
1641283550000|2022-01-04 08:05:50|434.76|429.36|434.66|429.26|434.85|429.45|434.63|429.23|22
1641283560000|2022-01-04 08:06:00|434.68|429.28|434.73|429.33|434.77|429.37|434.61|429.21|28
1641283570000|2022-01-04 08:06:10|434.72|429.32|434.55|429.15|434.76|429.36|434.55|429.15|19
1641283580000|2022-01-04 08:06:20|434.59|429.19|434.7|429.3|434.72|429.32|434.56|429.16|24
1641283590000|2022-01-04 08:06:30|434.69|429.29|434.66|429.26|434.7|429.3|434.65|429.25|16
1641283600000|2022-01-04 08:06:40|434.67|429.27|434.66|429.26|434.68|429.28|434.59|429.19|25
1641283610000|2022-01-04 08:06:50|434.65|429.25|434.75|429.35|434.79|429.39|434.62|429.22|32
1641283620000|2022-01-04 08:07:00|434.72|429.32|434.67|429.27|434.79|429.39|434.63|429.23|23
1641283630000|2022-01-04 08:07:10|434.66|429.26|434.6|429.2|434.67|429.27|434.59|429.19|14
1641283640000|2022-01-04 08:07:20|434.58|429.18|434.71|429.31|434.76|429.36|434.53|429.13|29
1641283650000|2022-01-04 08:07:30|434.7|429.3|434.79|429.39|434.8|429.4|434.66|429.26|27
1641283660000|2022-01-04 08:07:40|434.92|429.52|434.67|429.27|434.92|429.52|434.67|429.27|27
1641283670000|2022-01-04 08:07:50|434.66|429.26|434.62|429.22|434.74|429.34|434.62|429.22|20
1641283680000|2022-01-04 08:08:00|434.7|429.3|434.67|429.27|434.7|429.3|434.62|429.22|14
1641283690000|2022-01-04 08:08:10|434.65|429.25|434.49|429.09|434.69|429.29|434.43|429.03|28
1641283700000|2022-01-04 08:08:20|434.5|429.1|434.48|429.08|434.58|429.18|434.48|429.08|22
1641283710000|2022-01-04 08:08:30|434.49|429.09|434.5|429.1|434.53|429.13|434.46|429.06|21
1641283720000|2022-01-04 08:08:40|434.51|429.11|434.42|429.02|434.52|429.12|434.42|429.02|15
1641283730000|2022-01-04 08:08:50|434.43|429.03|434.42|429.02|434.48|429.08|434.41|429.01|8
1641283740000|2022-01-04 08:09:00|434.43|429.03|434.42|429.02|434.44|429.04|434.39|428.99|18
1641283750000|2022-01-04 08:09:10|434.43|429.03|434.41|429.01|434.44|429.04|434.4|429|7
1641283760000|2022-01-04 08:09:20|434.38|428.98|434.41|429.01|434.44|429.04|434.38|428.98|12
1641283770000|2022-01-04 08:09:30|434.42|429.02|434.43|429.03|434.43|429.03|434.4|429|6
1641283780000|2022-01-04 08:09:40|434.42|429.02|434.51|429.11|434.68|429.28|434.4|429|27
1641283790000|2022-01-04 08:09:50|434.52|429.12|434.57|429.17|434.59|429.19|434.49|429.09|25
1641283800000|2022-01-04 08:10:00|434.58|429.18|434.58|429.18|434.72|429.32|434.56|429.16|25
1641283810000|2022-01-04 08:10:10|434.57|429.17|434.53|429.13|434.66|429.26|434.52|429.12|30
1641283820000|2022-01-04 08:10:20|434.65|429.25|434.64|429.24|434.71|429.31|434.54|429.14|28
1641283830000|2022-01-04 08:10:30|434.63|429.23|434.57|429.17|434.68|429.28|434.54|429.14|25
1641283840000|2022-01-04 08:10:40|434.56|429.16|434.62|429.22|434.69|429.29|434.56|429.16|21
1641283850000|2022-01-04 08:10:50|434.61|429.21|434.6|429.2|434.63|429.23|434.59|429.19|17
1641283860000|2022-01-04 08:11:00|434.56|429.16|434.59|429.19|434.61|429.21|434.56|429.16|14
1641283870000|2022-01-04 08:11:10|434.62|429.22|434.63|429.23|434.65|429.25|434.55|429.15|18
1641283880000|2022-01-04 08:11:20|434.64|429.24|434.63|429.23|434.65|429.25|434.63|429.23|8
1641283890000|2022-01-04 08:11:30|434.61|429.21|434.53|429.13|434.61|429.21|434.53|429.13|14
1641283900000|2022-01-04 08:11:40|434.54|429.14|434.48|429.08|434.56|429.16|434.45|429.05|20
1641283910000|2022-01-04 08:11:50|434.45|429.05|434.42|429.02|434.46|429.06|434.42|429.02|18
1641283920000|2022-01-04 08:12:00|434.45|429.05|434.45|429.05|434.47|429.07|434.44|429.04|15
1641283930000|2022-01-04 08:12:10|434.46|429.06|434.53|429.13|434.55|429.15|434.46|429.06|13
1641283940000|2022-01-04 08:12:20|434.54|429.14|434.6|429.2|434.6|429.2|434.54|429.14|12
1641283950000|2022-01-04 08:12:30|434.65|429.25|434.95|429.55|435.01|429.61|434.61|429.21|31
1641283960000|2022-01-04 08:12:40|434.97|429.57|434.91|429.51|434.98|429.58|434.84|429.44|31
1641283970000|2022-01-04 08:12:50|434.9|429.5|434.7|429.3|434.9|429.5|434.66|429.26|22
1641283980000|2022-01-04 08:13:00|434.68|429.28|434.7|429.3|434.8|429.4|434.64|429.24|21
1641283990000|2022-01-04 08:13:10|434.72|429.32|434.78|429.38|434.8|429.4|434.7|429.3|10
1641284000000|2022-01-04 08:13:20|434.79|429.39|434.8|429.4|434.83|429.43|434.77|429.37|26
1641284010000|2022-01-04 08:13:30|434.81|429.41|434.77|429.37|434.81|429.41|434.77|429.37|10
1641284020000|2022-01-04 08:13:40|434.78|429.38|434.71|429.31|434.78|429.38|434.71|429.31|18
1641284030000|2022-01-04 08:13:50|434.67|429.27|434.64|429.24|434.67|429.27|434.62|429.22|17
1641284040000|2022-01-04 08:14:00|434.63|429.23|434.54|429.14|434.66|429.26|434.54|429.14|12
1641284050000|2022-01-04 08:14:10|434.55|429.15|434.57|429.17|434.6|429.2|434.51|429.11|14
1641284060000|2022-01-04 08:14:20|434.58|429.18|434.76|429.36|434.79|429.39|434.55|429.15|20
1641284070000|2022-01-04 08:14:30|434.74|429.34|434.71|429.31|434.76|429.36|434.71|429.31|11
1641284080000|2022-01-04 08:14:40|434.73|429.33|434.71|429.31|434.74|429.34|434.7|429.3|16
1641284090000|2022-01-04 08:14:50|434.72|429.32|434.69|429.29|434.73|429.33|434.69|429.29|12
1641284100000|2022-01-04 08:15:00|434.71|429.31|434.69|429.29|434.76|429.36|434.69|429.29|16
1641284110000|2022-01-04 08:15:10|434.66|429.26|434.55|429.15|434.69|429.29|434.48|429.08|33
1641284120000|2022-01-04 08:15:20|434.52|429.12|434.55|429.15|434.56|429.16|434.5|429.1|19
1641284130000|2022-01-04 08:15:30|434.52|429.12|434.54|429.14|434.56|429.16|434.52|429.12|15
1641284140000|2022-01-04 08:15:40|434.55|429.15|434.55|429.15|434.55|429.15|434.54|429.14|5
1641284150000|2022-01-04 08:15:50|434.58|429.18|434.6|429.2|434.61|429.21|434.57|429.17|21
1641284160000|2022-01-04 08:16:00|434.61|429.21|434.6|429.2|434.61|429.21|434.6|429.2|2
1641284170000|2022-01-04 08:16:10|434.59|429.19|434.58|429.18|434.6|429.2|434.58|429.18|8
1641284180000|2022-01-04 08:16:20|434.6|429.2|434.59|429.19|434.62|429.22|434.59|429.19|13
1641284190000|2022-01-04 08:16:30|434.6|429.2|434.76|429.36|434.76|429.36|434.6|429.2|16
1641284200000|2022-01-04 08:16:40|434.7|429.3|434.74|429.34|434.76|429.36|434.7|429.3|11
1641284210000|2022-01-04 08:16:50|434.72|429.32|434.66|429.26|434.73|429.33|434.63|429.23|16
1641284220000|2022-01-04 08:17:00|434.67|429.27|434.65|429.25|434.69|429.29|434.64|429.24|10
1641284230000|2022-01-04 08:17:10|434.63|429.23|434.63|429.23|434.64|429.24|434.61|429.21|11
1641284240000|2022-01-04 08:17:20|434.64|429.24|434.67|429.27|434.69|429.29|434.63|429.23|9
1641284250000|2022-01-04 08:17:30|434.66|429.26|434.61|429.21|434.69|429.29|434.55|429.15|22
1641284260000|2022-01-04 08:17:40|434.6|429.2|434.25|428.85|434.6|429.2|434.19|428.79|22
1641284270000|2022-01-04 08:17:50|434.22|428.82|434.23|428.83|434.23|428.83|434.15|428.75|20
1641284280000|2022-01-04 08:18:00|434.22|428.82|434.21|428.81|434.22|428.82|434.17|428.77|10
1641284290000|2022-01-04 08:18:10|434.22|428.82|434.21|428.81|434.22|428.82|434.19|428.79|8
1641284300000|2022-01-04 08:18:20|434.2|428.8|434.36|428.96|434.36|428.96|434.19|428.79|12
1641284310000|2022-01-04 08:18:30|434.37|428.97|434.33|428.93|434.37|428.97|434.33|428.93|10
1641284320000|2022-01-04 08:18:40|434.31|428.91|434.27|428.87|434.31|428.91|434.27|428.87|6
1641284330000|2022-01-04 08:18:50|434.26|428.86|434.22|428.82|434.26|428.86|434.21|428.81|13
1641284340000|2022-01-04 08:19:00|434.15|428.75|434.17|428.77|434.25|428.85|434.15|428.75|14
1641284350000|2022-01-04 08:19:10|434.18|428.78|434.16|428.76|434.2|428.8|434.16|428.76|10
1641284360000|2022-01-04 08:19:20|434.17|428.77|434.01|428.61|434.21|428.81|433.99|428.59|18
1641284370000|2022-01-04 08:19:30|434.05|428.65|433.97|428.57|434.05|428.65|433.95|428.55|23
1641284380000|2022-01-04 08:19:40|433.98|428.58|434|428.6|434.03|428.63|433.96|428.56|20
1641284390000|2022-01-04 08:19:50|433.98|428.58|433.94|428.54|433.98|428.58|433.91|428.51|9
1641284400000|2022-01-04 08:20:00|433.97|428.57|434.05|428.65|434.11|428.71|433.97|428.57|12
1641284410000|2022-01-04 08:20:10|434.07|428.67|434|428.6|434.07|428.67|433.98|428.58|16
1641284420000|2022-01-04 08:20:20|433.98|428.58|433.97|428.57|434.03|428.63|433.96|428.56|23
1641284430000|2022-01-04 08:20:30|434|428.6|433.97|428.57|434.04|428.64|433.96|428.56|19
1641284440000|2022-01-04 08:20:40|434|428.6|433.99|428.59|434.03|428.63|433.97|428.57|17
1641284450000|2022-01-04 08:20:50|433.98|428.58|433.97|428.57|434.01|428.61|433.96|428.56|10
1641284460000|2022-01-04 08:21:00|433.98|428.58|434.07|428.67|434.13|428.73|433.97|428.57|11
1641284470000|2022-01-04 08:21:10|434.06|428.66|433.94|428.54|434.12|428.72|433.91|428.51|27
1641284480000|2022-01-04 08:21:20|434|428.6|433.99|428.59|434.06|428.66|433.97|428.57|27
1641284490000|2022-01-04 08:21:30|434.01|428.61|434|428.6|434.03|428.63|433.99|428.59|13
1641284500000|2022-01-04 08:21:40|434.01|428.61|434.02|428.62|434.08|428.68|434.01|428.61|11
1641284510000|2022-01-04 08:21:50|434.03|428.63|434.01|428.61|434.08|428.68|434.01|428.61|12
1641284520000|2022-01-04 08:22:00|434.07|428.67|433.99|428.59|434.07|428.67|433.98|428.58|14
1641284530000|2022-01-04 08:22:10|434|428.6|434.02|428.62|434.03|428.63|433.99|428.59|15
1641284540000|2022-01-04 08:22:20|434.03|428.63|434|428.6|434.03|428.63|433.97|428.57|15
1641284550000|2022-01-04 08:22:30|433.99|428.59|433.92|428.52|434.05|428.65|433.91|428.51|24
1641284560000|2022-01-04 08:22:40|433.91|428.51|433.94|428.54|433.94|428.54|433.9|428.5|4
1641284570000|2022-01-04 08:22:50|433.92|428.52|433.97|428.57|433.97|428.57|433.92|428.52|4
1641284580000|2022-01-04 08:23:00|433.98|428.58|433.96|428.56|433.98|428.58|433.96|428.56|3
1641284590000|2022-01-04 08:23:10|433.97|428.57|433.97|428.57|433.97|428.57|433.96|428.56|5
1641284600000|2022-01-04 08:23:20|433.99|428.59|434.08|428.68|434.09|428.69|433.95|428.55|21
1641284610000|2022-01-04 08:23:30|434.07|428.67|434.12|428.72|434.13|428.73|434.05|428.65|13
1641284620000|2022-01-04 08:23:40|434.11|428.71|434.1|428.7|434.13|428.73|434.07|428.67|14
1641284630000|2022-01-04 08:23:50|434.11|428.71|434.08|428.68|434.12|428.72|434.08|428.68|12
1641284640000|2022-01-04 08:24:00|434.1|428.7|434.09|428.69|434.1|428.7|434.07|428.67|6
1641284650000|2022-01-04 08:24:10|434.1|428.7|434.13|428.73|434.13|428.73|434.1|428.7|14
1641284660000|2022-01-04 08:24:20|434.12|428.72|434.09|428.69|434.16|428.76|434.08|428.68|8
1641284670000|2022-01-04 08:24:30|434.1|428.7|434.08|428.68|434.1|428.7|434.06|428.66|9
1641284680000|2022-01-04 08:24:40|434.09|428.69|434.08|428.68|434.09|428.69|434.08|428.68|2
1641284690000|2022-01-04 08:24:50|434.07|428.67|434.06|428.66|434.07|428.67|434.06|428.66|2
1641284700000|2022-01-04 08:25:00|434.07|428.67|434.06|428.66|434.08|428.68|434.06|428.66|6
1641284710000|2022-01-04 08:25:10|434.07|428.67|434.06|428.66|434.1|428.7|434.06|428.66|6
1641284720000|2022-01-04 08:25:20|433.98|428.58|433.94|428.54|433.99|428.59|433.93|428.53|12
1641284730000|2022-01-04 08:25:30|433.93|428.53|433.93|428.53|433.95|428.55|433.93|428.53|9
1641284740000|2022-01-04 08:25:40|433.92|428.52|433.92|428.52|433.93|428.53|433.91|428.51|7
1641284750000|2022-01-04 08:25:50|433.91|428.51|433.91|428.51|433.92|428.52|433.89|428.49|14
1641284760000|2022-01-04 08:26:00|433.9|428.5|434.05|428.65|434.05|428.65|433.9|428.5|19
1641284770000|2022-01-04 08:26:10|434.06|428.66|434.06|428.66|434.06|428.66|434.01|428.61|6
1641284780000|2022-01-04 08:26:20|434.01|428.61|434.06|428.66|434.12|428.72|434.01|428.61|12
1641284790000|2022-01-04 08:26:30|434.07|428.67|434.07|428.67|434.12|428.72|434.05|428.65|14
1641284800000|2022-01-04 08:26:40|434.09|428.69|434.08|428.68|434.1|428.7|434.07|428.67|9
1641284810000|2022-01-04 08:26:50|434.09|428.69|434.1|428.7|434.1|428.7|434.09|428.69|4
1641284820000|2022-01-04 08:27:00|434.11|428.71|434.14|428.74|434.15|428.75|434.09|428.69|16
1641284830000|2022-01-04 08:27:10|434.12|428.72|434.13|428.73|434.14|428.74|434.11|428.71|15
1641284840000|2022-01-04 08:27:20|434.14|428.74|434.14|428.74|434.14|428.74|434.12|428.72|5
1641284850000|2022-01-04 08:27:30|434.13|428.73|434.11|428.71|434.13|428.73|434.11|428.71|5
1641284860000|2022-01-04 08:27:40|434.15|428.75|434.09|428.69|434.16|428.76|434.08|428.68|13
1641284870000|2022-01-04 08:27:50|434.05|428.65|434.02|428.62|434.08|428.68|433.99|428.59|22
1641284880000|2022-01-04 08:28:00|434.03|428.63|434.11|428.71|434.22|428.82|434.03|428.63|15
1641284890000|2022-01-04 08:28:10|434.18|428.78|434.17|428.77|434.26|428.86|434.11|428.71|28
1641284900000|2022-01-04 08:28:20|434.16|428.76|434.13|428.73|434.17|428.77|434.13|428.73|12
1641284910000|2022-01-04 08:28:30|434.12|428.72|434.13|428.73|434.17|428.77|434.11|428.71|16
1641284920000|2022-01-04 08:28:40|434.14|428.74|434.14|428.74|434.14|428.74|434.12|428.72|9
1641284930000|2022-01-04 08:28:50|434.15|428.75|434.07|428.67|434.15|428.75|434.06|428.66|12
1641284940000|2022-01-04 08:29:00|434.1|428.7|434.09|428.69|434.14|428.74|434.08|428.68|9
1641284950000|2022-01-04 08:29:10|434.08|428.68|434.1|428.7|434.13|428.73|434.05|428.65|10
1641284960000|2022-01-04 08:29:20|434.09|428.69|434.09|428.69|434.09|428.69|434.09|428.69|1
1641284970000|2022-01-04 08:29:30|434.1|428.7|434.05|428.65|434.13|428.73|434.05|428.65|10
1641284980000|2022-01-04 08:29:40|434.06|428.66|434.08|428.68|434.08|428.68|434.06|428.66|3
1641284990000|2022-01-04 08:29:50|434.07|428.67|434.04|428.64|434.07|428.67|434.02|428.62|9
1641285000000|2022-01-04 08:30:00|434.05|428.65|434.25|428.85|434.26|428.86|434.04|428.64|22
1641285010000|2022-01-04 08:30:10|434.24|428.84|434.22|428.82|434.27|428.87|434.18|428.78|20
1641285020000|2022-01-04 08:30:20|434.2|428.8|434.24|428.84|434.24|428.84|434.18|428.78|23
1641285030000|2022-01-04 08:30:30|434.28|428.88|434.21|428.81|434.28|428.88|434.19|428.79|10
1641285040000|2022-01-04 08:30:40|434.22|428.82|434.18|428.78|434.23|428.83|434.18|428.78|13
1641285050000|2022-01-04 08:30:50|434.19|428.79|434.21|428.81|434.21|428.81|434.17|428.77|9
1641285060000|2022-01-04 08:31:00|434.2|428.8|434.22|428.82|434.25|428.85|434.19|428.79|15
1641285070000|2022-01-04 08:31:10|434.23|428.83|434.32|428.92|434.37|428.97|434.23|428.83|14
1641285080000|2022-01-04 08:31:20|434.31|428.91|434.27|428.87|434.31|428.91|434.25|428.85|5
1641285090000|2022-01-04 08:31:30|434.26|428.86|434.26|428.86|434.28|428.88|434.23|428.83|10
1641285100000|2022-01-04 08:31:40|434.25|428.85|434.22|428.82|434.26|428.86|434.19|428.79|15
1641285110000|2022-01-04 08:31:50|434.21|428.81|434.19|428.79|434.22|428.82|434.19|428.79|14
1641285120000|2022-01-04 08:32:00|434.2|428.8|434.19|428.79|434.22|428.82|434.17|428.77|12
1641285130000|2022-01-04 08:32:10|434.2|428.8|434.21|428.81|434.24|428.84|434.2|428.8|7
1641285140000|2022-01-04 08:32:20|434.2|428.8|434.21|428.81|434.21|428.81|434.2|428.8|2
1641285150000|2022-01-04 08:32:30|434.22|428.82|434.37|428.97|434.37|428.97|434.22|428.82|18
1641285160000|2022-01-04 08:32:40|434.36|428.96|434.56|429.16|434.56|429.16|434.35|428.95|15
1641285170000|2022-01-04 08:32:50|434.54|429.14|434.55|429.15|434.57|429.17|434.46|429.06|25
1641285180000|2022-01-04 08:33:00|434.53|429.13|434.56|429.16|434.56|429.16|434.52|429.12|13
1641285190000|2022-01-04 08:33:10|434.57|429.17|434.46|429.06|434.57|429.17|434.44|429.04|13
1641285200000|2022-01-04 08:33:20|434.45|429.05|434.47|429.07|434.5|429.1|434.43|429.03|18
1641285210000|2022-01-04 08:33:30|434.46|429.06|434.4|429|434.52|429.12|434.33|428.93|20
1641285220000|2022-01-04 08:33:40|434.36|428.96|434.34|428.94|434.4|429|434.33|428.93|11
1641285230000|2022-01-04 08:33:50|434.33|428.93|434.37|428.97|434.38|428.98|434.26|428.86|8
1641285240000|2022-01-04 08:34:00|434.38|428.98|434.33|428.93|434.39|428.99|434.3|428.9|7
1641285250000|2022-01-04 08:34:10|434.37|428.97|434.43|429.03|434.46|429.06|434.37|428.97|17
1641285260000|2022-01-04 08:34:20|434.41|429.01|434.3|428.9|434.41|429.01|434.28|428.88|13
1641285270000|2022-01-04 08:34:30|434.34|428.94|434.34|428.94|434.34|428.94|434.33|428.93|3
1641285280000|2022-01-04 08:34:40|434.35|428.95|434.29|428.89|434.35|428.95|434.27|428.87|12
1641285290000|2022-01-04 08:34:50|434.28|428.88|434.27|428.87|434.31|428.91|434.26|428.86|7
1641285300000|2022-01-04 08:35:00|434.3|428.9|434.31|428.91|434.31|428.91|434.24|428.84|9
1641285310000|2022-01-04 08:35:10|434.3|428.9|434.26|428.86|434.31|428.91|434.26|428.86|4
1641285320000|2022-01-04 08:35:20|434.27|428.87|434.23|428.83|434.31|428.91|434.22|428.82|14
1641285330000|2022-01-04 08:35:30|434.22|428.82|434.18|428.78|434.24|428.84|434.18|428.78|7
1641285340000|2022-01-04 08:35:40|434.22|428.82|434.22|428.82|434.23|428.83|434.22|428.82|3
1641285350000|2022-01-04 08:35:50|434.24|428.84|434.23|428.83|434.24|428.84|434.22|428.82|3
1641285360000|2022-01-04 08:36:00|434.22|428.82|434.2|428.8|434.23|428.83|434.2|428.8|4
1641285390000|2022-01-04 08:36:30|434.19|428.79|434.18|428.78|434.19|428.79|434.18|428.78|4
1641285400000|2022-01-04 08:36:40|434.21|428.81|434.19|428.79|434.22|428.82|434.19|428.79|4
1641285410000|2022-01-04 08:36:50|434.22|428.82|434.23|428.83|434.25|428.85|434.22|428.82|3
1641285420000|2022-01-04 08:37:00|434.22|428.82|434.34|428.94|434.4|429|434.22|428.82|15
1641285430000|2022-01-04 08:37:10|434.35|428.95|434.36|428.96|434.39|428.99|434.33|428.93|16
1641285440000|2022-01-04 08:37:20|434.37|428.97|434.34|428.94|434.37|428.97|434.32|428.92|13
1641285450000|2022-01-04 08:37:30|434.33|428.93|434.34|428.94|434.36|428.96|434.33|428.93|13
1641285460000|2022-01-04 08:37:40|434.35|428.95|434.37|428.97|434.4|429|434.34|428.94|13
1641285470000|2022-01-04 08:37:50|434.36|428.96|434.36|428.96|434.41|429.01|434.36|428.96|17
1641285480000|2022-01-04 08:38:00|434.35|428.95|434.33|428.93|434.36|428.96|434.29|428.89|9
1641285490000|2022-01-04 08:38:10|434.35|428.95|434.52|429.12|434.52|429.12|434.32|428.92|19
1641285500000|2022-01-04 08:38:20|434.51|429.11|434.48|429.08|434.52|429.12|434.48|429.08|17
1641285510000|2022-01-04 08:38:30|434.49|429.09|434.5|429.1|434.53|429.13|434.48|429.08|11
1641285520000|2022-01-04 08:38:40|434.51|429.11|434.56|429.16|434.56|429.16|434.5|429.1|15
1641285530000|2022-01-04 08:38:50|434.53|429.13|434.66|429.26|434.68|429.28|434.53|429.13|9
1641285540000|2022-01-04 08:39:00|434.69|429.29|434.71|429.31|434.72|429.32|434.65|429.25|14
1641285550000|2022-01-04 08:39:10|434.7|429.3|434.67|429.27|434.73|429.33|434.67|429.27|10
1641285560000|2022-01-04 08:39:20|434.68|429.28|434.7|429.3|434.73|429.33|434.64|429.24|20
1641285570000|2022-01-04 08:39:30|434.69|429.29|434.65|429.25|434.71|429.31|434.63|429.23|18
1641285580000|2022-01-04 08:39:40|434.64|429.24|434.64|429.24|434.65|429.25|434.64|429.24|5
1641285590000|2022-01-04 08:39:50|434.63|429.23|434.52|429.12|434.63|429.23|434.47|429.07|16
1641285600000|2022-01-04 08:40:00|434.51|429.11|434.63|429.23|434.64|429.24|434.51|429.11|17
1641285610000|2022-01-04 08:40:10|434.61|429.21|434.6|429.2|434.63|429.23|434.58|429.18|8
1641285620000|2022-01-04 08:40:20|434.59|429.19|434.86|429.46|434.86|429.46|434.58|429.18|19
1641285630000|2022-01-04 08:40:30|434.85|429.45|434.82|429.42|434.85|429.45|434.79|429.39|13
1641285640000|2022-01-04 08:40:40|434.81|429.41|434.77|429.37|434.82|429.42|434.77|429.37|12
1641285650000|2022-01-04 08:40:50|434.79|429.39|434.74|429.34|434.85|429.45|434.74|429.34|18
1641285660000|2022-01-04 08:41:00|434.76|429.36|434.8|429.4|434.82|429.42|434.74|429.34|20
1641285670000|2022-01-04 08:41:10|434.79|429.39|434.73|429.33|434.82|429.42|434.72|429.32|22
1641285680000|2022-01-04 08:41:20|434.74|429.34|434.75|429.35|434.79|429.39|434.74|429.34|14
1641285690000|2022-01-04 08:41:30|434.77|429.37|434.6|429.2|434.77|429.37|434.6|429.2|16
1641285700000|2022-01-04 08:41:40|434.61|429.21|434.59|429.19|434.62|429.22|434.59|429.19|10
1641285710000|2022-01-04 08:41:50|434.58|429.18|434.58|429.18|434.59|429.19|434.57|429.17|13
1641285720000|2022-01-04 08:42:00|434.57|429.17|434.56|429.16|434.57|429.17|434.55|429.15|3
1641285730000|2022-01-04 08:42:10|434.57|429.17|434.55|429.15|434.57|429.17|434.55|429.15|5
1641285740000|2022-01-04 08:42:20|434.54|429.14|434.53|429.13|434.56|429.16|434.53|429.13|9
1641285750000|2022-01-04 08:42:30|434.54|429.14|434.54|429.14|434.57|429.17|434.53|429.13|14
1641285760000|2022-01-04 08:42:40|434.53|429.13|434.52|429.12|434.53|429.13|434.52|429.12|6
1641285770000|2022-01-04 08:42:50|434.53|429.13|434.53|429.13|434.55|429.15|434.53|429.13|16
1641285780000|2022-01-04 08:43:00|434.52|429.12|434.55|429.15|434.55|429.15|434.52|429.12|8
1641285790000|2022-01-04 08:43:10|434.54|429.14|434.46|429.06|434.54|429.14|434.46|429.06|11
1641285800000|2022-01-04 08:43:20|434.49|429.09|434.48|429.08|434.51|429.11|434.48|429.08|5
1641285810000|2022-01-04 08:43:30|434.49|429.09|434.47|429.07|434.49|429.09|434.47|429.07|5
1641285820000|2022-01-04 08:43:40|434.48|429.08|434.48|429.08|434.53|429.13|434.48|429.08|10
1641285830000|2022-01-04 08:43:50|434.4|429|434.4|429|434.48|429.08|434.37|428.97|18
1641285840000|2022-01-04 08:44:00|434.44|429.04|434.44|429.04|434.48|429.08|434.42|429.02|17
1641285850000|2022-01-04 08:44:10|434.45|429.05|434.44|429.04|434.48|429.08|434.44|429.04|9
1641285860000|2022-01-04 08:44:20|434.45|429.05|434.41|429.01|434.47|429.07|434.41|429.01|14
1641285870000|2022-01-04 08:44:30|434.4|429|434.47|429.07|434.47|429.07|434.39|428.99|5
1641285880000|2022-01-04 08:44:40|434.5|429.1|434.28|428.88|434.5|429.1|434.25|428.85|25
1641285890000|2022-01-04 08:44:50|434.24|428.84|434.1|428.7|434.26|428.86|434.09|428.69|29
1641285900000|2022-01-04 08:45:00|434.13|428.73|434.04|428.64|434.17|428.77|434|428.6|18
1641285910000|2022-01-04 08:45:10|434.05|428.65|434.02|428.62|434.07|428.67|434.02|428.62|15
1641285920000|2022-01-04 08:45:20|434.05|428.65|433.97|428.57|434.05|428.65|433.96|428.56|21
1641285930000|2022-01-04 08:45:30|433.96|428.56|433.93|428.53|433.97|428.57|433.9|428.5|9
1641285940000|2022-01-04 08:45:40|433.92|428.52|433.76|428.36|433.92|428.52|433.74|428.34|18
1641285950000|2022-01-04 08:45:50|433.77|428.37|433.71|428.31|433.81|428.41|433.66|428.26|17
1641285960000|2022-01-04 08:46:00|433.72|428.32|433.6|428.2|433.72|428.32|433.6|428.2|14
1641285970000|2022-01-04 08:46:10|433.57|428.17|433.49|428.09|433.58|428.18|433.47|428.07|20
1641285980000|2022-01-04 08:46:20|433.5|428.1|433.61|428.21|433.67|428.27|433.49|428.09|24
1641285990000|2022-01-04 08:46:30|433.55|428.15|433.56|428.16|433.64|428.24|433.51|428.11|19
1641286000000|2022-01-04 08:46:40|433.57|428.17|433.51|428.11|433.58|428.18|433.47|428.07|19
1641286010000|2022-01-04 08:46:50|433.47|428.07|433.44|428.04|433.49|428.09|433.41|428.01|16
1641286020000|2022-01-04 08:47:00|433.42|428.02|433.36|427.96|433.44|428.04|433.35|427.95|18
1641286030000|2022-01-04 08:47:10|433.33|427.93|433.33|427.93|433.42|428.02|433.3|427.9|18
1641286040000|2022-01-04 08:47:20|433.34|427.94|433.41|428.01|433.42|428.02|433.33|427.93|17
1641286050000|2022-01-04 08:47:30|433.39|427.99|433.38|427.98|433.43|428.03|433.38|427.98|20
1641286060000|2022-01-04 08:47:40|433.39|427.99|433.5|428.1|433.5|428.1|433.39|427.99|22
1641286070000|2022-01-04 08:47:50|433.49|428.09|433.45|428.05|433.5|428.1|433.43|428.03|16
1641286080000|2022-01-04 08:48:00|433.44|428.04|433.5|428.1|433.52|428.12|433.43|428.03|21
1641286090000|2022-01-04 08:48:10|433.49|428.09|433.42|428.02|433.51|428.11|433.39|427.99|29
1641286100000|2022-01-04 08:48:20|433.43|428.03|433.58|428.18|433.58|428.18|433.4|428|19
1641286110000|2022-01-04 08:48:30|433.6|428.2|433.47|428.07|433.6|428.2|433.45|428.05|24
1641286120000|2022-01-04 08:48:40|433.46|428.06|433.48|428.08|433.51|428.11|433.45|428.05|18
1641286130000|2022-01-04 08:48:50|433.47|428.07|433.46|428.06|433.47|428.07|433.45|428.05|4
1641286140000|2022-01-04 08:49:00|433.45|428.05|433.48|428.08|433.49|428.09|433.43|428.03|9
1641286150000|2022-01-04 08:49:10|433.49|428.09|433.48|428.08|433.49|428.09|433.47|428.07|10
1641286160000|2022-01-04 08:49:20|433.47|428.07|433.5|428.1|433.5|428.1|433.45|428.05|13
1641286170000|2022-01-04 08:49:30|433.51|428.11|433.54|428.14|433.57|428.17|433.48|428.08|23
1641286180000|2022-01-04 08:49:40|433.53|428.13|433.54|428.14|433.54|428.14|433.52|428.12|8
1641286190000|2022-01-04 08:49:50|433.53|428.13|433.5|428.1|433.57|428.17|433.5|428.1|11
1641286200000|2022-01-04 08:50:00|433.51|428.11|433.53|428.13|433.55|428.15|433.5|428.1|7
1641286210000|2022-01-04 08:50:10|433.52|428.12|433.47|428.07|433.54|428.14|433.47|428.07|11
1641286220000|2022-01-04 08:50:20|433.49|428.09|433.5|428.1|433.51|428.11|433.46|428.06|10
1641286230000|2022-01-04 08:50:30|433.49|428.09|433.5|428.1|433.51|428.11|433.48|428.08|11
1641286240000|2022-01-04 08:50:40|433.52|428.12|433.52|428.12|433.54|428.14|433.51|428.11|6
1641286250000|2022-01-04 08:50:50|433.53|428.13|433.5|428.1|433.54|428.14|433.48|428.08|17
1641286260000|2022-01-04 08:51:00|433.47|428.07|433.46|428.06|433.48|428.08|433.43|428.03|12
1641286270000|2022-01-04 08:51:10|433.45|428.05|433.44|428.04|433.46|428.06|433.42|428.02|12
1641286280000|2022-01-04 08:51:20|433.41|428.01|433.43|428.03|433.44|428.04|433.41|428.01|10
1641286290000|2022-01-04 08:51:30|433.44|428.04|433.43|428.03|433.44|428.04|433.42|428.02|6
1641286300000|2022-01-04 08:51:40|433.41|428.01|433.47|428.07|433.5|428.1|433.41|428.01|13
1641286310000|2022-01-04 08:51:50|433.45|428.05|433.45|428.05|433.48|428.08|433.37|427.97|23
1641286320000|2022-01-04 08:52:00|433.48|428.08|433.46|428.06|433.49|428.09|433.45|428.05|8
1641286330000|2022-01-04 08:52:10|433.48|428.08|433.46|428.06|433.49|428.09|433.45|428.05|9
1641286340000|2022-01-04 08:52:20|433.47|428.07|433.49|428.09|433.5|428.1|433.44|428.04|12
1641286350000|2022-01-04 08:52:30|433.5|428.1|433.5|428.1|433.51|428.11|433.49|428.09|8
1641286360000|2022-01-04 08:52:40|433.49|428.09|433.5|428.1|433.5|428.1|433.48|428.08|8
1641286370000|2022-01-04 08:52:50|433.49|428.09|433.46|428.06|433.5|428.1|433.46|428.06|5
1641286380000|2022-01-04 08:53:00|433.47|428.07|433.47|428.07|433.48|428.08|433.47|428.07|5
1641286390000|2022-01-04 08:53:10|433.46|428.06|433.46|428.06|433.49|428.09|433.46|428.06|8
1641286400000|2022-01-04 08:53:20|433.47|428.07|433.58|428.18|433.6|428.2|433.47|428.07|13
1641286410000|2022-01-04 08:53:30|433.59|428.19|433.56|428.16|433.61|428.21|433.55|428.15|26
1641286420000|2022-01-04 08:53:40|433.57|428.17|433.51|428.11|433.61|428.21|433.5|428.1|15
1641286430000|2022-01-04 08:53:50|433.49|428.09|433.54|428.14|433.57|428.17|433.49|428.09|20
1641286440000|2022-01-04 08:54:00|433.53|428.13|433.54|428.14|433.54|428.14|433.53|428.13|2
1641286450000|2022-01-04 08:54:10|433.56|428.16|433.62|428.22|433.63|428.23|433.55|428.15|21
1641286460000|2022-01-04 08:54:20|433.61|428.21|433.69|428.29|433.7|428.3|433.61|428.21|11
1641286470000|2022-01-04 08:54:30|433.7|428.3|433.71|428.31|433.74|428.34|433.68|428.28|19
1641286480000|2022-01-04 08:54:40|433.72|428.32|433.76|428.36|433.76|428.36|433.72|428.32|9
1641286490000|2022-01-04 08:54:50|433.74|428.34|433.75|428.35|433.78|428.38|433.71|428.31|21
1641286500000|2022-01-04 08:55:00|433.73|428.33|433.81|428.41|433.81|428.41|433.73|428.33|15
1641286510000|2022-01-04 08:55:10|433.82|428.42|433.81|428.41|433.82|428.42|433.79|428.39|6
1641286520000|2022-01-04 08:55:20|433.8|428.4|433.77|428.37|433.81|428.41|433.76|428.36|11
1641286530000|2022-01-04 08:55:30|433.76|428.36|433.71|428.31|433.78|428.38|433.71|428.31|24
1641286540000|2022-01-04 08:55:40|433.75|428.35|433.75|428.35|433.77|428.37|433.74|428.34|11
1641286550000|2022-01-04 08:55:50|433.74|428.34|433.74|428.34|433.76|428.36|433.72|428.32|17
1641286560000|2022-01-04 08:56:00|433.75|428.35|433.76|428.36|433.78|428.38|433.74|428.34|8
1641286570000|2022-01-04 08:56:10|433.77|428.37|433.73|428.33|433.77|428.37|433.71|428.31|11
1641286580000|2022-01-04 08:56:20|433.72|428.32|433.76|428.36|433.77|428.37|433.7|428.3|17
1641286590000|2022-01-04 08:56:30|433.73|428.33|433.61|428.21|433.73|428.33|433.61|428.21|7
1641286600000|2022-01-04 08:56:40|433.59|428.19|433.61|428.21|433.62|428.22|433.59|428.19|3
1641286610000|2022-01-04 08:56:50|433.62|428.22|433.57|428.17|433.62|428.22|433.57|428.17|7
1641286620000|2022-01-04 08:57:00|433.59|428.19|433.61|428.21|433.65|428.25|433.59|428.19|12
1641286630000|2022-01-04 08:57:10|433.63|428.23|433.65|428.25|433.68|428.28|433.6|428.2|19
1641286640000|2022-01-04 08:57:20|433.68|428.28|433.62|428.22|433.68|428.28|433.61|428.21|9
1641286650000|2022-01-04 08:57:30|433.63|428.23|433.68|428.28|433.68|428.28|433.63|428.23|12
1641286660000|2022-01-04 08:57:40|433.66|428.26|433.65|428.25|433.68|428.28|433.64|428.24|14
1641286670000|2022-01-04 08:57:50|433.64|428.24|433.65|428.25|433.68|428.28|433.63|428.23|13
1641286680000|2022-01-04 08:58:00|433.66|428.26|433.78|428.38|433.81|428.41|433.66|428.26|13
1641286690000|2022-01-04 08:58:10|433.79|428.39|433.78|428.38|433.79|428.39|433.77|428.37|11
1641286700000|2022-01-04 08:58:20|433.77|428.37|433.74|428.34|433.79|428.39|433.71|428.31|24
1641286710000|2022-01-04 08:58:30|433.72|428.32|433.7|428.3|433.77|428.37|433.69|428.29|21
1641286720000|2022-01-04 08:58:40|433.68|428.28|433.73|428.33|433.74|428.34|433.67|428.27|18
1641286730000|2022-01-04 08:58:50|433.74|428.34|433.74|428.34|433.75|428.35|433.71|428.31|15
1641286740000|2022-01-04 08:59:00|433.75|428.35|433.77|428.37|433.8|428.4|433.73|428.33|11
1641286750000|2022-01-04 08:59:10|433.78|428.38|433.76|428.36|433.78|428.38|433.75|428.35|7
1641286760000|2022-01-04 08:59:20|433.77|428.37|433.78|428.38|433.78|428.38|433.77|428.37|8
1641286770000|2022-01-04 08:59:30|433.77|428.37|433.77|428.37|433.78|428.38|433.74|428.34|11
1641286780000|2022-01-04 08:59:40|433.76|428.36|433.82|428.42|433.82|428.42|433.74|428.34|13
1641286790000|2022-01-04 08:59:50|433.78|428.38|433.76|428.36|433.78|428.38|433.74|428.34|12
1641286800000|2022-01-04 09:00:00|433.77|428.37|433.8|428.4|433.8|428.4|433.77|428.37|10
1641286810000|2022-01-04 09:00:10|433.79|428.39|433.78|428.38|433.79|428.39|433.78|428.38|4
1641286820000|2022-01-04 09:00:20|433.77|428.37|433.8|428.4|433.83|428.43|433.76|428.36|13
1641286830000|2022-01-04 09:00:30|433.81|428.41|433.79|428.39|433.81|428.41|433.76|428.36|18
1641286840000|2022-01-04 09:00:40|433.78|428.38|433.79|428.39|433.8|428.4|433.76|428.36|13
1641286850000|2022-01-04 09:00:50|433.8|428.4|433.75|428.35|433.8|428.4|433.75|428.35|12
1641286860000|2022-01-04 09:01:00|433.8|428.4|433.76|428.36|433.8|428.4|433.72|428.32|6
1641286870000|2022-01-04 09:01:10|433.8|428.4|433.79|428.39|433.83|428.43|433.78|428.38|19
1641286880000|2022-01-04 09:01:20|433.77|428.37|433.78|428.38|433.8|428.4|433.77|428.37|9
1641286890000|2022-01-04 09:01:30|433.77|428.37|433.82|428.42|433.82|428.42|433.75|428.35|15
1641286900000|2022-01-04 09:01:40|433.8|428.4|433.76|428.36|433.82|428.42|433.76|428.36|10
1641286910000|2022-01-04 09:01:50|433.77|428.37|433.75|428.35|433.79|428.39|433.72|428.32|20
1641286920000|2022-01-04 09:02:00|433.74|428.34|433.74|428.34|433.74|428.34|433.74|428.34|1
1641286930000|2022-01-04 09:02:10|433.75|428.35|433.64|428.24|433.76|428.36|433.64|428.24|17
1641286940000|2022-01-04 09:02:20|433.65|428.25|433.65|428.25|433.68|428.28|433.64|428.24|14
1641286950000|2022-01-04 09:02:30|433.64|428.24|433.69|428.29|433.69|428.29|433.62|428.22|12
1641286960000|2022-01-04 09:02:40|433.62|428.22|434.39|428.99|434.46|429.06|433.6|428.2|25
1641286970000|2022-01-04 09:02:50|434.37|428.97|434.25|428.85|434.38|428.98|434.2|428.8|23
1641286980000|2022-01-04 09:03:00|434.24|428.84|434.24|428.84|434.25|428.85|434.19|428.79|20
1641286990000|2022-01-04 09:03:10|434.23|428.83|434.23|428.83|434.24|428.84|434.18|428.78|9
1641287000000|2022-01-04 09:03:20|434.25|428.85|434.22|428.82|434.25|428.85|434.21|428.81|6
1641287010000|2022-01-04 09:03:30|434.23|428.83|434.19|428.79|434.26|428.86|434.17|428.77|14
1641287020000|2022-01-04 09:03:40|434.18|428.78|434.18|428.78|434.19|428.79|434.17|428.77|7
1641287030000|2022-01-04 09:03:50|434.17|428.77|434.14|428.74|434.18|428.78|434.14|428.74|6
1641287040000|2022-01-04 09:04:00|434.13|428.73|434.11|428.71|434.16|428.76|434.1|428.7|10
1641287050000|2022-01-04 09:04:10|434.12|428.72|434.12|428.72|434.13|428.73|434.08|428.68|9
1641287060000|2022-01-04 09:04:20|434.15|428.75|434.3|428.9|434.31|428.91|434.15|428.75|14
1641287070000|2022-01-04 09:04:30|434.28|428.88|434.31|428.91|434.33|428.93|434.25|428.85|8
1641287080000|2022-01-04 09:04:40|434.32|428.92|434.36|428.96|434.38|428.98|434.31|428.91|6
1641287090000|2022-01-04 09:04:50|434.3|428.9|434.31|428.91|434.37|428.97|434.3|428.9|4
1641287100000|2022-01-04 09:05:00|434.4|429|434.67|429.27|434.67|429.27|434.39|428.99|12
1641287110000|2022-01-04 09:05:10|434.68|429.28|434.7|429.3|434.71|429.31|434.65|429.25|10
1641287120000|2022-01-04 09:05:20|434.68|429.28|434.72|429.32|434.72|429.32|434.66|429.26|11
1641287130000|2022-01-04 09:05:30|434.71|429.31|434.63|429.23|434.71|429.31|434.63|429.23|13
1641287140000|2022-01-04 09:05:40|434.62|429.22|434.64|429.24|434.65|429.25|434.62|429.22|6
1641287150000|2022-01-04 09:05:50|434.63|429.23|434.63|429.23|434.64|429.24|434.63|429.23|3
1641287160000|2022-01-04 09:06:00|434.64|429.24|434.66|429.26|434.66|429.26|434.62|429.22|14
1641287170000|2022-01-04 09:06:10|434.64|429.24|434.64|429.24|434.66|429.26|434.63|429.23|9
1641287180000|2022-01-04 09:06:20|434.63|429.23|434.65|429.25|434.66|429.26|434.62|429.22|10
1641287190000|2022-01-04 09:06:30|434.64|429.24|434.65|429.25|434.67|429.27|434.64|429.24|16
1641287200000|2022-01-04 09:06:40|434.63|429.23|434.64|429.24|434.69|429.29|434.63|429.23|12
1641287210000|2022-01-04 09:06:50|434.65|429.25|434.63|429.23|434.66|429.26|434.62|429.22|5
1641287220000|2022-01-04 09:07:00|434.64|429.24|434.65|429.25|434.68|429.28|434.63|429.23|11
1641287230000|2022-01-04 09:07:10|434.66|429.26|434.65|429.25|434.67|429.27|434.65|429.25|6
1641287240000|2022-01-04 09:07:20|434.66|429.26|434.67|429.27|434.72|429.32|434.66|429.26|7
1641287250000|2022-01-04 09:07:30|434.68|429.28|434.65|429.25|434.68|429.28|434.65|429.25|6
1641287260000|2022-01-04 09:07:40|434.66|429.26|434.66|429.26|434.67|429.27|434.65|429.25|5
1641287270000|2022-01-04 09:07:50|434.67|429.27|434.66|429.26|434.71|429.31|434.64|429.24|24
1641287280000|2022-01-04 09:08:00|434.64|429.24|434.72|429.32|434.74|429.34|434.64|429.24|22
1641287290000|2022-01-04 09:08:10|434.7|429.3|434.71|429.31|434.77|429.37|434.7|429.3|19
1641287300000|2022-01-04 09:08:20|434.7|429.3|434.81|429.41|434.82|429.42|434.7|429.3|12
1641287310000|2022-01-04 09:08:30|434.8|429.4|434.79|429.39|434.8|429.4|434.79|429.39|4
1641287320000|2022-01-04 09:08:40|434.8|429.4|434.81|429.41|434.81|429.41|434.8|429.4|2
1641287330000|2022-01-04 09:08:50|434.8|429.4|434.79|429.39|434.8|429.4|434.79|429.39|4
1641287350000|2022-01-04 09:09:10|434.77|429.37|434.57|429.17|434.79|429.39|434.56|429.16|19
1641287360000|2022-01-04 09:09:20|434.56|429.16|434.62|429.22|434.62|429.22|434.56|429.16|10
1641287370000|2022-01-04 09:09:30|434.61|429.21|434.57|429.17|434.61|429.21|434.57|429.17|9
1641287380000|2022-01-04 09:09:40|434.58|429.18|434.6|429.2|434.6|429.2|434.55|429.15|8
1641287390000|2022-01-04 09:09:50|434.66|429.26|434.75|429.35|434.78|429.38|434.6|429.2|21
1641287400000|2022-01-04 09:10:00|434.76|429.36|434.74|429.34|434.78|429.38|434.73|429.33|19
1641287410000|2022-01-04 09:10:10|434.73|429.33|434.75|429.35|434.78|429.38|434.73|429.33|12
1641287420000|2022-01-04 09:10:20|434.76|429.36|434.7|429.3|434.77|429.37|434.7|429.3|13
1641287430000|2022-01-04 09:10:30|434.74|429.34|434.65|429.25|434.74|429.34|434.64|429.24|19
1641287440000|2022-01-04 09:10:40|434.64|429.24|434.63|429.23|434.64|429.24|434.63|429.23|2
1641287450000|2022-01-04 09:10:50|434.62|429.22|434.61|429.21|434.65|429.25|434.61|429.21|14
1641287460000|2022-01-04 09:11:00|434.62|429.22|434.65|429.25|434.65|429.25|434.57|429.17|19
1641287470000|2022-01-04 09:11:10|434.64|429.24|434.54|429.14|434.64|429.24|434.49|429.09|19
1641287480000|2022-01-04 09:11:20|434.53|429.13|434.62|429.22|434.63|429.23|434.49|429.09|13
1641287490000|2022-01-04 09:11:30|434.63|429.23|434.64|429.24|434.64|429.24|434.61|429.21|4
1641287500000|2022-01-04 09:11:40|434.61|429.21|434.63|429.23|434.64|429.24|434.58|429.18|12
1641287510000|2022-01-04 09:11:50|434.61|429.21|434.63|429.23|434.63|429.23|434.56|429.16|13
1641287520000|2022-01-04 09:12:00|434.61|429.21|434.63|429.23|434.71|429.31|434.58|429.18|24
1641287530000|2022-01-04 09:12:10|434.61|429.21|434.47|429.07|434.65|429.25|434.42|429.02|17
1641287540000|2022-01-04 09:12:20|434.43|429.03|434.46|429.06|434.5|429.1|434.42|429.02|17
1641287550000|2022-01-04 09:12:30|434.45|429.05|434.47|429.07|434.5|429.1|434.44|429.04|11
1641287560000|2022-01-04 09:12:40|434.46|429.06|434.48|429.08|434.5|429.1|434.43|429.03|15
1641287570000|2022-01-04 09:12:50|434.47|429.07|434.47|429.07|434.48|429.08|434.47|429.07|5
1641287580000|2022-01-04 09:13:00|434.46|429.06|434.46|429.06|434.5|429.1|434.46|429.06|7
1641287590000|2022-01-04 09:13:10|434.47|429.07|434.39|428.99|434.47|429.07|434.39|428.99|7
1641287600000|2022-01-04 09:13:20|434.37|428.97|434.44|429.04|434.47|429.07|434.31|428.91|13
1641287610000|2022-01-04 09:13:30|434.43|429.03|434.43|429.03|434.45|429.05|434.41|429.01|12
1641287620000|2022-01-04 09:13:40|434.42|429.02|434.39|428.99|434.43|429.03|434.33|428.93|15
1641287630000|2022-01-04 09:13:50|434.4|429|434.4|429|434.41|429.01|434.37|428.97|12
1641287640000|2022-01-04 09:14:00|434.39|428.99|434.5|429.1|434.53|429.13|434.39|428.99|14
1641287650000|2022-01-04 09:14:10|434.47|429.07|434.47|429.07|434.48|429.08|434.46|429.06|9
1641287660000|2022-01-04 09:14:20|434.44|429.04|434.44|429.04|434.46|429.06|434.43|429.03|8
1641287670000|2022-01-04 09:14:30|434.43|429.03|434.45|429.05|434.45|429.05|434.43|429.03|11
1641287680000|2022-01-04 09:14:40|434.44|429.04|434.14|428.74|434.44|429.04|434.11|428.71|20
1641287690000|2022-01-04 09:14:50|434.12|428.72|434.13|428.73|434.14|428.74|434.1|428.7|16
1641287700000|2022-01-04 09:15:00|434.12|428.72|434.14|428.74|434.14|428.74|434.11|428.71|8
1641287710000|2022-01-04 09:15:10|434.1|428.7|434.07|428.67|434.11|428.71|434.02|428.62|11
1641287720000|2022-01-04 09:15:20|434.05|428.65|434.11|428.71|434.16|428.76|434|428.6|23
1641287730000|2022-01-04 09:15:30|434.1|428.7|434.09|428.69|434.11|428.71|434.07|428.67|7
1641287740000|2022-01-04 09:15:40|434.07|428.67|434.09|428.69|434.14|428.74|434.07|428.67|9
1641287760000|2022-01-04 09:16:00|434.08|428.68|434.08|428.68|434.08|428.68|434.08|428.68|1
1641287770000|2022-01-04 09:16:10|434.09|428.69|434.09|428.69|434.09|428.69|434.08|428.68|7
1641287780000|2022-01-04 09:16:20|434.08|428.68|434.15|428.75|434.15|428.75|434.08|428.68|9
1641287790000|2022-01-04 09:16:30|434.12|428.72|434.11|428.71|434.15|428.75|434.1|428.7|7
1641287800000|2022-01-04 09:16:40|434.1|428.7|434.09|428.69|434.14|428.74|434.09|428.69|8
1641287810000|2022-01-04 09:16:50|434.1|428.7|434.11|428.71|434.11|428.71|434.09|428.69|3
1641287820000|2022-01-04 09:17:00|434.12|428.72|434.43|429.03|434.44|429.04|434.12|428.72|18
1641287830000|2022-01-04 09:17:10|434.42|429.02|434.5|429.1|434.5|429.1|434.36|428.96|19
1641287840000|2022-01-04 09:17:20|434.53|429.13|434.59|429.19|434.61|429.21|434.53|429.13|20
1641287850000|2022-01-04 09:17:30|434.61|429.21|434.52|429.12|434.61|429.21|434.5|429.1|16
1641287860000|2022-01-04 09:17:40|434.55|429.15|434.5|429.1|434.55|429.15|434.5|429.1|5
1641287870000|2022-01-04 09:17:50|434.48|429.08|434.53|429.13|434.53|429.13|434.48|429.08|4
1641287880000|2022-01-04 09:18:00|434.55|429.15|434.53|429.13|434.58|429.18|434.51|429.11|16
1641287890000|2022-01-04 09:18:10|434.54|429.14|434.53|429.13|434.57|429.17|434.5|429.1|21
1641287900000|2022-01-04 09:18:20|434.52|429.12|434.52|429.12|434.53|429.13|434.5|429.1|13
1641287910000|2022-01-04 09:18:30|434.51|429.11|434.52|429.12|434.55|429.15|434.51|429.11|10
1641287920000|2022-01-04 09:18:40|434.51|429.11|434.53|429.13|434.55|429.15|434.51|429.11|6
1641287930000|2022-01-04 09:18:50|434.52|429.12|434.49|429.09|434.53|429.13|434.49|429.09|11
1641287940000|2022-01-04 09:19:00|434.5|429.1|434.48|429.08|434.5|429.1|434.48|429.08|3
1641287950000|2022-01-04 09:19:10|434.47|429.07|434.4|429|434.48|429.08|434.4|429|8
1641287960000|2022-01-04 09:19:20|434.39|428.99|434.32|428.92|434.42|429.02|434.28|428.88|19
1641287970000|2022-01-04 09:19:30|434.33|428.93|434.28|428.88|434.34|428.94|434.28|428.88|10
1641287980000|2022-01-04 09:19:40|434.26|428.86|434.27|428.87|434.29|428.89|434.26|428.86|7
1641287990000|2022-01-04 09:19:50|434.28|428.88|434.38|428.98|434.44|429.04|434.28|428.88|14
1641288000000|2022-01-04 09:20:00|434.4|429|434.4|429|434.42|429.02|434.38|428.98|7
1641288010000|2022-01-04 09:20:10|434.41|429.01|434.4|429|434.41|429.01|434.4|429|2
1641288020000|2022-01-04 09:20:20|434.39|428.99|434.41|429.01|434.41|429.01|434.39|428.99|7
1641288030000|2022-01-04 09:20:30|434.44|429.04|434.39|428.99|434.44|429.04|434.37|428.97|9
1641288040000|2022-01-04 09:20:40|434.4|429|434.42|429.02|434.42|429.02|434.38|428.98|8
1641288050000|2022-01-04 09:20:50|434.43|429.03|434.42|429.02|434.44|429.04|434.41|429.01|15
1641288060000|2022-01-04 09:21:00|434.43|429.03|434.51|429.11|434.51|429.11|434.41|429.01|10
1641288070000|2022-01-04 09:21:10|434.52|429.12|434.53|429.13|434.58|429.18|434.5|429.1|11
1641288080000|2022-01-04 09:21:20|434.56|429.16|434.58|429.18|434.58|429.18|434.56|429.16|2
1641288090000|2022-01-04 09:21:30|434.57|429.17|434.22|428.82|434.57|429.17|434.15|428.75|22
1641288100000|2022-01-04 09:21:40|434.23|428.83|434.28|428.88|434.33|428.93|434.23|428.83|21
1641288110000|2022-01-04 09:21:50|434.32|428.92|434.28|428.88|434.34|428.94|434.25|428.85|19
1641288120000|2022-01-04 09:22:00|434.27|428.87|434.04|428.64|434.27|428.87|434.03|428.63|17
1641288130000|2022-01-04 09:22:10|434.05|428.65|434.15|428.75|434.15|428.75|434.05|428.65|4
1641288140000|2022-01-04 09:22:20|434.19|428.79|434.2|428.8|434.21|428.81|434.18|428.78|7
1641288150000|2022-01-04 09:22:30|434.19|428.79|434.19|428.79|434.2|428.8|434.19|428.79|9
1641288160000|2022-01-04 09:22:40|434.2|428.8|434.09|428.69|434.2|428.8|434.07|428.67|12
1641288170000|2022-01-04 09:22:50|434.08|428.68|434.09|428.69|434.11|428.71|434.05|428.65|12
1641288180000|2022-01-04 09:23:00|434.07|428.67|434.1|428.7|434.11|428.71|434.07|428.67|13
1641288190000|2022-01-04 09:23:10|434.11|428.71|434.12|428.72|434.16|428.76|434.08|428.68|14
1641288200000|2022-01-04 09:23:20|434.11|428.71|434.09|428.69|434.11|428.71|434.06|428.66|16
1641288210000|2022-01-04 09:23:30|434.12|428.72|434.14|428.74|434.14|428.74|434.11|428.71|13
1641288220000|2022-01-04 09:23:40|434.12|428.72|434.06|428.66|434.14|428.74|434.05|428.65|12
1641288230000|2022-01-04 09:23:50|434.07|428.67|434.06|428.66|434.09|428.69|434.06|428.66|6
1641288240000|2022-01-04 09:24:00|434.07|428.67|434.07|428.67|434.07|428.67|434.06|428.66|3
1641288250000|2022-01-04 09:24:10|434.06|428.66|434.03|428.63|434.06|428.66|434.03|428.63|6
1641288260000|2022-01-04 09:24:20|434.06|428.66|434.02|428.62|434.09|428.69|433.99|428.59|10
1641288270000|2022-01-04 09:24:30|434.01|428.61|433.98|428.58|434.03|428.63|433.98|428.58|14
1641288280000|2022-01-04 09:24:40|434|428.6|434|428.6|434.07|428.67|433.97|428.57|18
1641288290000|2022-01-04 09:24:50|433.99|428.59|433.94|428.54|434|428.6|433.94|428.54|11
1641288300000|2022-01-04 09:25:00|433.95|428.55|434.03|428.63|434.06|428.66|433.93|428.53|19
1641288310000|2022-01-04 09:25:10|434|428.6|433.99|428.59|434.05|428.65|433.98|428.58|21
1641288320000|2022-01-04 09:25:20|434|428.6|434|428.6|434.03|428.63|433.99|428.59|16
1641288330000|2022-01-04 09:25:30|433.97|428.57|433.98|428.58|433.99|428.59|433.94|428.54|16
1641288340000|2022-01-04 09:25:40|433.99|428.59|433.99|428.59|434|428.6|433.97|428.57|12
1641288350000|2022-01-04 09:25:50|434|428.6|434.12|428.72|434.14|428.74|434|428.6|12
1641288360000|2022-01-04 09:26:00|434.11|428.71|434.12|428.72|434.14|428.74|434.11|428.71|11
1641288370000|2022-01-04 09:26:10|434.11|428.71|434.16|428.76|434.17|428.77|434.09|428.69|11
1641288380000|2022-01-04 09:26:20|434.1|428.7|434.05|428.65|434.1|428.7|433.96|428.56|21
1641288390000|2022-01-04 09:26:30|434.04|428.64|434.02|428.62|434.06|428.66|433.99|428.59|7
1641288400000|2022-01-04 09:26:40|433.88|428.48|433.86|428.46|433.88|428.48|433.86|428.46|3
1641288410000|2022-01-04 09:26:50|433.85|428.45|433.66|428.26|433.91|428.51|433.65|428.25|19
1641288420000|2022-01-04 09:27:00|433.67|428.27|433.69|428.29|433.72|428.32|433.65|428.25|17
1641288430000|2022-01-04 09:27:10|433.68|428.28|433.84|428.44|433.85|428.45|433.68|428.28|14
1641288440000|2022-01-04 09:27:20|433.83|428.43|433.82|428.42|433.83|428.43|433.79|428.39|6
1641288450000|2022-01-04 09:27:30|433.81|428.41|433.83|428.43|433.84|428.44|433.8|428.4|6
1641288460000|2022-01-04 09:27:40|433.81|428.41|433.76|428.36|433.82|428.42|433.76|428.36|8
1641288470000|2022-01-04 09:27:50|433.74|428.34|433.73|428.33|433.78|428.38|433.73|428.33|11
1641288480000|2022-01-04 09:28:00|433.75|428.35|433.77|428.37|433.78|428.38|433.71|428.31|9
1641288490000|2022-01-04 09:28:10|433.73|428.33|433.68|428.28|433.75|428.35|433.66|428.26|15
1641288500000|2022-01-04 09:28:20|433.69|428.29|433.7|428.3|433.7|428.3|433.69|428.29|6
1641288510000|2022-01-04 09:28:30|433.69|428.29|433.65|428.25|433.7|428.3|433.65|428.25|10
1641288520000|2022-01-04 09:28:40|433.64|428.24|433.64|428.24|433.64|428.24|433.64|428.24|1
1641288530000|2022-01-04 09:28:50|433.63|428.23|433.61|428.21|433.64|428.24|433.57|428.17|18
1641288540000|2022-01-04 09:29:00|433.62|428.22|433.6|428.2|433.63|428.23|433.6|428.2|11
1641288550000|2022-01-04 09:29:10|433.58|428.18|433.62|428.22|433.65|428.25|433.57|428.17|19
1641288560000|2022-01-04 09:29:20|433.61|428.21|433.57|428.17|433.61|428.21|433.55|428.15|10
1641288570000|2022-01-04 09:29:30|433.58|428.18|433.65|428.25|433.65|428.25|433.55|428.15|18
1641288580000|2022-01-04 09:29:40|433.64|428.24|433.67|428.27|433.76|428.36|433.64|428.24|20
1641288590000|2022-01-04 09:29:50|433.72|428.32|433.67|428.27|433.76|428.36|433.66|428.26|11
1641288600000|2022-01-04 09:30:00|433.7|428.3|433.72|428.32|433.78|428.38|433.7|428.3|19
1641288610000|2022-01-04 09:30:10|433.74|428.34|433.78|428.38|433.81|428.41|433.73|428.33|23
1641288620000|2022-01-04 09:30:20|433.79|428.39|433.77|428.37|433.83|428.43|433.75|428.35|12
1641288630000|2022-01-04 09:30:30|433.76|428.36|433.74|428.34|433.82|428.42|433.7|428.3|27
1641288640000|2022-01-04 09:30:40|433.76|428.36|433.69|428.29|433.79|428.39|433.69|428.29|19
1641288650000|2022-01-04 09:30:50|433.7|428.3|433.71|428.31|433.71|428.31|433.69|428.29|4
1641288660000|2022-01-04 09:31:00|433.68|428.28|433.69|428.29|433.69|428.29|433.68|428.28|6
1641288670000|2022-01-04 09:31:10|433.68|428.28|433.71|428.31|433.76|428.36|433.68|428.28|16
1641288680000|2022-01-04 09:31:20|433.7|428.3|433.7|428.3|433.75|428.35|433.69|428.29|17
1641288690000|2022-01-04 09:31:30|433.71|428.31|433.72|428.32|433.72|428.32|433.69|428.29|8
1641288700000|2022-01-04 09:31:40|433.71|428.31|433.7|428.3|433.72|428.32|433.69|428.29|8
1641288710000|2022-01-04 09:31:50|433.73|428.33|433.78|428.38|433.78|428.38|433.72|428.32|11
1641288720000|2022-01-04 09:32:00|433.79|428.39|433.72|428.32|433.79|428.39|433.69|428.29|19
1641288730000|2022-01-04 09:32:10|433.73|428.33|433.7|428.3|433.74|428.34|433.67|428.27|13
1641288740000|2022-01-04 09:32:20|433.71|428.31|433.73|428.33|433.73|428.33|433.7|428.3|9
1641288750000|2022-01-04 09:32:30|433.72|428.32|433.73|428.33|433.73|428.33|433.71|428.31|4
1641288760000|2022-01-04 09:32:40|433.72|428.32|433.7|428.3|433.72|428.32|433.7|428.3|3
1641288770000|2022-01-04 09:32:50|433.67|428.27|433.68|428.28|433.7|428.3|433.65|428.25|6
1641288780000|2022-01-04 09:33:00|433.67|428.27|433.68|428.28|433.68|428.28|433.67|428.27|2
1641288790000|2022-01-04 09:33:10|433.69|428.29|433.66|428.26|433.69|428.29|433.65|428.25|7
1641288800000|2022-01-04 09:33:20|433.61|428.21|433.38|427.98|433.64|428.24|433.35|427.95|29
1641288810000|2022-01-04 09:33:30|433.37|427.97|433.24|427.84|433.37|427.97|433.21|427.81|21
1641288820000|2022-01-04 09:33:40|433.25|427.85|433.28|427.88|433.32|427.92|433.25|427.85|16
1641288830000|2022-01-04 09:33:50|433.27|427.87|433.21|427.81|433.27|427.87|433.2|427.8|12
1641288840000|2022-01-04 09:34:00|433.23|427.83|433.21|427.81|433.23|427.83|433.2|427.8|6
1641288850000|2022-01-04 09:34:10|433.22|427.82|433.17|427.77|433.22|427.82|433.13|427.73|24
1641288860000|2022-01-04 09:34:20|433.15|427.75|432.98|427.58|433.16|427.76|432.97|427.57|13
1641288870000|2022-01-04 09:34:30|432.96|427.56|432.54|427.14|432.96|427.56|432.53|427.13|35
1641288880000|2022-01-04 09:34:40|432.57|427.17|432.69|427.29|432.71|427.31|432.53|427.13|20
1641288890000|2022-01-04 09:34:50|432.7|427.3|432.7|427.3|432.74|427.34|432.64|427.24|17
1641288900000|2022-01-04 09:35:00|432.72|427.32|432.75|427.35|432.77|427.37|432.71|427.31|19
1641288910000|2022-01-04 09:35:10|432.74|427.34|432.85|427.45|432.88|427.48|432.73|427.33|30
1641288920000|2022-01-04 09:35:20|432.86|427.46|432.86|427.46|432.87|427.47|432.84|427.44|14
1641288930000|2022-01-04 09:35:30|432.85|427.45|432.85|427.45|432.86|427.46|432.85|427.45|5
1641288940000|2022-01-04 09:35:40|432.86|427.46|432.93|427.53|432.94|427.54|432.86|427.46|18
1641288950000|2022-01-04 09:35:50|432.92|427.52|432.92|427.52|432.93|427.53|432.92|427.52|9
1641288960000|2022-01-04 09:36:00|432.93|427.53|433|427.6|433.03|427.63|432.92|427.52|21
1641288970000|2022-01-04 09:36:10|433.01|427.61|433.01|427.61|433.01|427.61|432.99|427.59|5
1641288980000|2022-01-04 09:36:20|433.02|427.62|433.04|427.64|433.04|427.64|433.01|427.61|9
1641288990000|2022-01-04 09:36:30|433.05|427.65|433.03|427.63|433.05|427.65|433.03|427.63|2
1641289000000|2022-01-04 09:36:40|433.04|427.64|433.03|427.63|433.04|427.64|433.03|427.63|2
1641289010000|2022-01-04 09:36:50|433.02|427.62|432.98|427.58|433.04|427.64|432.98|427.58|5
1641289020000|2022-01-04 09:37:00|432.99|427.59|432.99|427.59|432.99|427.59|432.98|427.58|3
1641289030000|2022-01-04 09:37:10|433|427.6|433.01|427.61|433.01|427.61|432.99|427.59|7
1641289040000|2022-01-04 09:37:20|433|427.6|433.15|427.75|433.15|427.75|433|427.6|16
1641289050000|2022-01-04 09:37:30|433.14|427.74|433.13|427.73|433.15|427.75|433.12|427.72|11
1641289060000|2022-01-04 09:37:40|433.14|427.74|433.26|427.86|433.32|427.92|433.14|427.74|14
1641289070000|2022-01-04 09:37:50|433.25|427.85|433.24|427.84|433.25|427.85|433.21|427.81|10
1641289080000|2022-01-04 09:38:00|433.25|427.85|433.39|427.99|433.39|427.99|433.24|427.84|9
1641289090000|2022-01-04 09:38:10|433.41|428.01|433.41|428.01|433.41|428.01|433.39|427.99|4
1641289100000|2022-01-04 09:38:20|433.43|428.03|433.41|428.01|433.43|428.03|433.39|427.99|13
1641289110000|2022-01-04 09:38:30|433.4|428|433.28|427.88|433.4|428|433.27|427.87|11
1641289130000|2022-01-04 09:38:50|433.27|427.87|433.21|427.81|433.28|427.88|433.21|427.81|6
1641289140000|2022-01-04 09:39:00|433.24|427.84|433.22|427.82|433.24|427.84|433.22|427.82|3
1641289150000|2022-01-04 09:39:10|433.21|427.81|433.22|427.82|433.25|427.85|433.21|427.81|13
1641289160000|2022-01-04 09:39:20|433.24|427.84|433.21|427.81|433.26|427.86|433.21|427.81|13
1641289170000|2022-01-04 09:39:30|433.23|427.83|433.28|427.88|433.28|427.88|433.22|427.82|6
1641289180000|2022-01-04 09:39:40|433.26|427.86|433.23|427.83|433.26|427.86|433.22|427.82|10
1641289190000|2022-01-04 09:39:50|433.24|427.84|433.23|427.83|433.24|427.84|433.22|427.82|7
1641289200000|2022-01-04 09:40:00|433.22|427.82|433.2|427.8|433.22|427.82|433.19|427.79|5
1641289220000|2022-01-04 09:40:20|433.19|427.79|433.19|427.79|433.19|427.79|433.19|427.79|1
1641289230000|2022-01-04 09:40:30|433.18|427.78|433.08|427.68|433.18|427.78|433.08|427.68|8
1641289240000|2022-01-04 09:40:40|433.09|427.69|433.12|427.72|433.12|427.72|433.09|427.69|4
1641289250000|2022-01-04 09:40:50|433.11|427.71|433.1|427.7|433.11|427.71|433.08|427.68|5
1641289260000|2022-01-04 09:41:00|433.08|427.68|433.07|427.67|433.09|427.69|433.05|427.65|10
1641289270000|2022-01-04 09:41:10|433.06|427.66|433.07|427.67|433.08|427.68|433.06|427.66|7
1641289280000|2022-01-04 09:41:20|433.06|427.66|433.07|427.67|433.07|427.67|433.05|427.65|7
1641289290000|2022-01-04 09:41:30|433.06|427.66|433.07|427.67|433.07|427.67|433.06|427.66|4
1641289300000|2022-01-04 09:41:40|433.06|427.66|433.06|427.66|433.07|427.67|433.06|427.66|5
1641289310000|2022-01-04 09:41:50|433.05|427.65|433.05|427.65|433.06|427.66|433.05|427.65|5
1641289320000|2022-01-04 09:42:00|433.06|427.66|433.05|427.65|433.07|427.67|433.04|427.64|17
1641289330000|2022-01-04 09:42:10|433.03|427.63|433.03|427.63|433.04|427.64|433.02|427.62|12
1641289340000|2022-01-04 09:42:20|433.02|427.62|433.02|427.62|433.02|427.62|433.01|427.61|7
1641289350000|2022-01-04 09:42:30|433|427.6|432.97|427.57|433.01|427.61|432.97|427.57|5
1641289360000|2022-01-04 09:42:40|432.99|427.59|432.98|427.58|432.99|427.59|432.98|427.58|2
1641289370000|2022-01-04 09:42:50|432.99|427.59|432.99|427.59|432.99|427.59|432.99|427.59|1
1641289380000|2022-01-04 09:43:00|432.97|427.57|433.03|427.63|433.03|427.63|432.97|427.57|12
1641289390000|2022-01-04 09:43:10|433.02|427.62|433.03|427.63|433.03|427.63|433.01|427.61|5
1641289400000|2022-01-04 09:43:20|433.01|427.61|433.02|427.62|433.03|427.63|433.01|427.61|9
1641289410000|2022-01-04 09:43:30|433.03|427.63|432.92|427.52|433.03|427.63|432.92|427.52|7
1641289420000|2022-01-04 09:43:40|432.93|427.53|432.93|427.53|432.93|427.53|432.91|427.51|13
1641289430000|2022-01-04 09:43:50|432.95|427.55|432.94|427.54|432.95|427.55|432.94|427.54|6
1641289440000|2022-01-04 09:44:00|432.93|427.53|432.95|427.55|432.97|427.57|432.93|427.53|7
1641289450000|2022-01-04 09:44:10|432.94|427.54|432.95|427.55|432.95|427.55|432.94|427.54|2
1641289460000|2022-01-04 09:44:20|432.97|427.57|432.99|427.59|432.99|427.59|432.96|427.56|3
1641289470000|2022-01-04 09:44:30|433|427.6|433|427.6|433|427.6|433|427.6|1
1641289480000|2022-01-04 09:44:40|433.01|427.61|432.99|427.59|433.01|427.61|432.99|427.59|3
1641289490000|2022-01-04 09:44:50|432.98|427.58|432.99|427.59|433|427.6|432.98|427.58|6
1641289500000|2022-01-04 09:45:00|432.98|427.58|432.99|427.59|432.99|427.59|432.98|427.58|2
1641289510000|2022-01-04 09:45:10|433|427.6|433.1|427.7|433.1|427.7|433|427.6|7
1641289520000|2022-01-04 09:45:20|433.11|427.71|433.12|427.72|433.15|427.75|433.1|427.7|10
1641289530000|2022-01-04 09:45:30|433.13|427.73|433.17|427.77|433.18|427.78|433.12|427.72|14
1641289540000|2022-01-04 09:45:40|433.13|427.73|433.32|427.92|433.32|427.92|433.13|427.73|22
1641289550000|2022-01-04 09:45:50|433.31|427.91|433.31|427.91|433.34|427.94|433.3|427.9|16
1641289560000|2022-01-04 09:46:00|433.32|427.92|433.3|427.9|433.33|427.93|433.3|427.9|14
1641289570000|2022-01-04 09:46:10|433.31|427.91|433.18|427.78|433.32|427.92|433.15|427.75|16
1641289580000|2022-01-04 09:46:20|433.16|427.76|433.19|427.79|433.2|427.8|433.16|427.76|10
1641289590000|2022-01-04 09:46:30|433.2|427.8|433.18|427.78|433.2|427.8|433.17|427.77|9
1641289600000|2022-01-04 09:46:40|433.19|427.79|433.19|427.79|433.19|427.79|433.17|427.77|6
1641289610000|2022-01-04 09:46:50|433.17|427.77|433.18|427.78|433.19|427.79|433.17|427.77|8
1641289620000|2022-01-04 09:47:00|433.17|427.77|433.13|427.73|433.18|427.78|433.13|427.73|7
1641289630000|2022-01-04 09:47:10|433.14|427.74|433.14|427.74|433.16|427.76|433.14|427.74|3
1641289640000|2022-01-04 09:47:20|433.16|427.76|433.15|427.75|433.16|427.76|433.14|427.74|12
1641289650000|2022-01-04 09:47:30|433.13|427.73|433.13|427.73|433.13|427.73|433.13|427.73|1
1641289660000|2022-01-04 09:47:40|433.12|427.72|433.13|427.73|433.15|427.75|433.12|427.72|7
1641289670000|2022-01-04 09:47:50|433.15|427.75|433.11|427.71|433.15|427.75|433.1|427.7|7
1641289680000|2022-01-04 09:48:00|433.12|427.72|433.14|427.74|433.17|427.77|433.12|427.72|19
1641289690000|2022-01-04 09:48:10|433.15|427.75|433.15|427.75|433.15|427.75|433.15|427.75|1
1641289700000|2022-01-04 09:48:20|433.14|427.74|433.14|427.74|433.15|427.75|433.14|427.74|3
1641289710000|2022-01-04 09:48:30|433.15|427.75|433.09|427.69|433.16|427.76|433.07|427.67|13
1641289720000|2022-01-04 09:48:40|433.12|427.72|432.98|427.58|433.12|427.72|432.97|427.57|15
1641289730000|2022-01-04 09:48:50|432.99|427.59|432.97|427.57|432.99|427.59|432.97|427.57|3
1641289740000|2022-01-04 09:49:00|432.96|427.56|432.97|427.57|432.97|427.57|432.96|427.56|4
1641289750000|2022-01-04 09:49:10|432.96|427.56|432.81|427.41|432.96|427.56|432.81|427.41|13
1641289760000|2022-01-04 09:49:20|432.8|427.4|432.73|427.33|432.8|427.4|432.72|427.32|11
1641289770000|2022-01-04 09:49:30|432.74|427.34|432.71|427.31|432.74|427.34|432.71|427.31|6
1641289780000|2022-01-04 09:49:40|432.72|427.32|432.69|427.29|432.73|427.33|432.66|427.26|12
1641289790000|2022-01-04 09:49:50|432.7|427.3|432.67|427.27|432.71|427.31|432.67|427.27|12
1641289800000|2022-01-04 09:50:00|432.68|427.28|432.7|427.3|432.7|427.3|432.67|427.27|3
1641289810000|2022-01-04 09:50:10|432.71|427.31|432.64|427.24|432.71|427.31|432.64|427.24|6
1641289820000|2022-01-04 09:50:20|432.63|427.23|432.81|427.41|432.81|427.41|432.63|427.23|14
1641289830000|2022-01-04 09:50:30|432.8|427.4|432.83|427.43|432.84|427.44|432.79|427.39|11
1641289840000|2022-01-04 09:50:40|432.84|427.44|432.82|427.42|432.84|427.44|432.81|427.41|10
1641289850000|2022-01-04 09:50:50|432.83|427.43|432.79|427.39|432.84|427.44|432.77|427.37|14
1641289860000|2022-01-04 09:51:00|432.78|427.38|432.84|427.44|432.88|427.48|432.77|427.37|24
1641289870000|2022-01-04 09:51:10|432.83|427.43|432.84|427.44|432.88|427.48|432.81|427.41|25
1641289880000|2022-01-04 09:51:20|432.83|427.43|432.87|427.47|432.88|427.48|432.82|427.42|11
1641289890000|2022-01-04 09:51:30|432.86|427.46|432.86|427.46|432.91|427.51|432.83|427.43|19
1641289900000|2022-01-04 09:51:40|432.91|427.51|432.91|427.51|432.92|427.52|432.83|427.43|15
1641289910000|2022-01-04 09:51:50|432.88|427.48|432.9|427.5|432.97|427.57|432.87|427.47|14
1641289920000|2022-01-04 09:52:00|432.88|427.48|432.85|427.45|432.9|427.5|432.85|427.45|13
1641289930000|2022-01-04 09:52:10|432.86|427.46|432.87|427.47|432.88|427.48|432.85|427.45|6
1641289940000|2022-01-04 09:52:20|432.85|427.45|432.83|427.43|432.85|427.45|432.81|427.41|7
1641289950000|2022-01-04 09:52:30|432.8|427.4|432.8|427.4|432.82|427.42|432.78|427.38|9
1641289960000|2022-01-04 09:52:40|432.81|427.41|432.8|427.4|432.83|427.43|432.8|427.4|7
1641289970000|2022-01-04 09:52:50|432.81|427.41|432.8|427.4|432.81|427.41|432.79|427.39|4
1641289980000|2022-01-04 09:53:00|432.79|427.39|432.84|427.44|432.84|427.44|432.79|427.39|8
1641289990000|2022-01-04 09:53:10|432.85|427.45|432.87|427.47|432.93|427.53|432.83|427.43|26
1641290000000|2022-01-04 09:53:20|432.89|427.49|432.87|427.47|432.96|427.56|432.84|427.44|18
1641290010000|2022-01-04 09:53:30|432.89|427.49|432.87|427.47|432.93|427.53|432.87|427.47|15
1641290020000|2022-01-04 09:53:40|432.88|427.48|432.82|427.42|432.89|427.49|432.81|427.41|13
1641290030000|2022-01-04 09:53:50|432.81|427.41|432.81|427.41|432.83|427.43|432.8|427.4|9
1641290040000|2022-01-04 09:54:00|432.82|427.42|432.81|427.41|432.83|427.43|432.79|427.39|7
1641290050000|2022-01-04 09:54:10|432.8|427.4|432.8|427.4|432.8|427.4|432.8|427.4|1
1641290080000|2022-01-04 09:54:40|432.81|427.41|432.8|427.4|432.81|427.41|432.8|427.4|2
1641290090000|2022-01-04 09:54:50|432.81|427.41|432.81|427.41|432.82|427.42|432.81|427.41|3
1641290100000|2022-01-04 09:55:00|432.82|427.42|432.84|427.44|432.84|427.44|432.82|427.42|2
1641290110000|2022-01-04 09:55:10|432.86|427.46|432.85|427.45|432.86|427.46|432.85|427.45|2
1641290120000|2022-01-04 09:55:20|432.84|427.44|432.89|427.49|432.89|427.49|432.83|427.43|12
1641290130000|2022-01-04 09:55:30|432.86|427.46|432.87|427.47|432.91|427.51|432.85|427.45|19
1641290140000|2022-01-04 09:55:40|432.88|427.48|432.87|427.47|432.88|427.48|432.85|427.45|12
1641290150000|2022-01-04 09:55:50|432.88|427.48|432.88|427.48|432.88|427.48|432.87|427.47|5
1641290160000|2022-01-04 09:56:00|432.89|427.49|432.88|427.48|432.89|427.49|432.88|427.48|2
1641290170000|2022-01-04 09:56:10|432.89|427.49|432.86|427.46|432.89|427.49|432.86|427.46|6
1641290180000|2022-01-04 09:56:20|432.87|427.47|432.85|427.45|432.88|427.48|432.85|427.45|3
1641290190000|2022-01-04 09:56:30|432.86|427.46|432.86|427.46|432.86|427.46|432.86|427.46|1
1641290200000|2022-01-04 09:56:40|432.84|427.44|432.84|427.44|432.84|427.44|432.84|427.44|1
1641290210000|2022-01-04 09:56:50|432.86|427.46|432.92|427.52|432.92|427.52|432.86|427.46|4
1641290220000|2022-01-04 09:57:00|432.91|427.51|432.89|427.49|432.93|427.53|432.89|427.49|7
1641290230000|2022-01-04 09:57:10|432.9|427.5|432.87|427.47|432.91|427.51|432.86|427.46|13
1641290240000|2022-01-04 09:57:20|432.89|427.49|432.88|427.48|432.9|427.5|432.88|427.48|5
1641290250000|2022-01-04 09:57:30|432.91|427.51|432.88|427.48|432.91|427.51|432.86|427.46|16
1641290260000|2022-01-04 09:57:40|432.87|427.47|432.87|427.47|432.88|427.48|432.85|427.45|6
1641290270000|2022-01-04 09:57:50|432.86|427.46|432.9|427.5|432.9|427.5|432.86|427.46|8
1641290280000|2022-01-04 09:58:00|432.89|427.49|432.9|427.5|432.91|427.51|432.89|427.49|9
1641290290000|2022-01-04 09:58:10|432.91|427.51|432.91|427.51|432.91|427.51|432.9|427.5|3
1641290300000|2022-01-04 09:58:20|432.9|427.5|432.9|427.5|432.91|427.51|432.9|427.5|3
1641290310000|2022-01-04 09:58:30|432.91|427.51|432.92|427.52|432.92|427.52|432.9|427.5|8
1641290320000|2022-01-04 09:58:40|432.94|427.54|432.94|427.54|432.94|427.54|432.9|427.5|6
1641290330000|2022-01-04 09:58:50|432.93|427.53|432.86|427.46|432.93|427.53|432.83|427.43|4
1641290340000|2022-01-04 09:59:00|432.87|427.47|432.89|427.49|432.89|427.49|432.84|427.44|8
1641290350000|2022-01-04 09:59:10|432.88|427.48|432.86|427.46|432.89|427.49|432.84|427.44|14
1641290360000|2022-01-04 09:59:20|432.88|427.48|432.84|427.44|432.88|427.48|432.84|427.44|11
1641290370000|2022-01-04 09:59:30|432.86|427.46|432.87|427.47|432.88|427.48|432.86|427.46|6
1641290380000|2022-01-04 09:59:40|432.88|427.48|432.9|427.5|432.9|427.5|432.87|427.47|8
1641290390000|2022-01-04 09:59:50|432.87|427.47|432.86|427.46|432.88|427.48|432.81|427.41|14
1641290400000|2022-01-04 10:00:00|432.87|427.47|433.1|427.7|433.13|427.73|432.85|427.45|24
1641290410000|2022-01-04 10:00:10|433.14|427.74|433.16|427.76|433.21|427.81|433.1|427.7|26
1641290420000|2022-01-04 10:00:20|433.15|427.75|433.2|427.8|433.22|427.82|433.15|427.75|23
1641290430000|2022-01-04 10:00:30|433.21|427.81|433.16|427.76|433.23|427.83|433.16|427.76|16
1641290440000|2022-01-04 10:00:40|433.18|427.78|433.14|427.74|433.24|427.84|433.13|427.73|15
1641290450000|2022-01-04 10:00:50|433.15|427.75|433.15|427.75|433.15|427.75|433.12|427.72|11
1641290460000|2022-01-04 10:01:00|433.18|427.78|433.16|427.76|433.18|427.78|433.14|427.74|6
1641290470000|2022-01-04 10:01:10|433.15|427.75|433.13|427.73|433.18|427.78|433.13|427.73|7
1641290480000|2022-01-04 10:01:20|433.12|427.72|433.11|427.71|433.22|427.82|433.1|427.7|8
1641290490000|2022-01-04 10:01:30|433.1|427.7|433.11|427.71|433.13|427.73|433.1|427.7|9
1641290500000|2022-01-04 10:01:40|433.12|427.72|433.11|427.71|433.12|427.72|433.1|427.7|8
1641290510000|2022-01-04 10:01:50|433.12|427.72|433.12|427.72|433.14|427.74|433.12|427.72|10
1641290520000|2022-01-04 10:02:00|433.13|427.73|433.13|427.73|433.13|427.73|433.11|427.71|12
1641290530000|2022-01-04 10:02:10|433.12|427.72|433.15|427.75|433.16|427.76|433.12|427.72|17
1641290540000|2022-01-04 10:02:20|433.13|427.73|433.14|427.74|433.14|427.74|433.13|427.73|6
1641290550000|2022-01-04 10:02:30|433.15|427.75|433.06|427.66|433.15|427.75|433.06|427.66|13
1641290560000|2022-01-04 10:02:40|433.05|427.65|433.04|427.64|433.07|427.67|433.01|427.61|11
1641290570000|2022-01-04 10:02:50|433.03|427.63|433.08|427.68|433.08|427.68|433.03|427.63|8
1641290580000|2022-01-04 10:03:00|433.09|427.69|433.08|427.68|433.09|427.69|433.07|427.67|4
1641290590000|2022-01-04 10:03:10|433.07|427.67|433.04|427.64|433.08|427.68|433.03|427.63|8
1641290600000|2022-01-04 10:03:20|433.03|427.63|433.04|427.64|433.04|427.64|433.03|427.63|4
1641290610000|2022-01-04 10:03:30|433.03|427.63|433.02|427.62|433.05|427.65|433.02|427.62|6
1641290620000|2022-01-04 10:03:40|433.05|427.65|433.03|427.63|433.05|427.65|433.03|427.63|3
1641290630000|2022-01-04 10:03:50|433.04|427.64|433.04|427.64|433.04|427.64|433.04|427.64|1
1641290640000|2022-01-04 10:04:00|433.03|427.63|433.06|427.66|433.07|427.67|433.02|427.62|11
1641290650000|2022-01-04 10:04:10|433.07|427.67|433.07|427.67|433.07|427.67|433.05|427.65|3
1641290660000|2022-01-04 10:04:20|433.06|427.66|433.06|427.66|433.06|427.66|433.06|427.66|1
1641290670000|2022-01-04 10:04:30|433.07|427.67|433.08|427.68|433.08|427.68|433.07|427.67|10
1641290680000|2022-01-04 10:04:40|433.07|427.67|433.09|427.69|433.09|427.69|433.07|427.67|3
1641290690000|2022-01-04 10:04:50|433.08|427.68|433.1|427.7|433.12|427.72|433.08|427.68|9
1641290700000|2022-01-04 10:05:00|433.11|427.71|433.09|427.69|433.11|427.71|433.09|427.69|8
1641290710000|2022-01-04 10:05:10|433.1|427.7|433.04|427.64|433.15|427.75|433.04|427.64|18
1641290720000|2022-01-04 10:05:20|433.05|427.65|433.01|427.61|433.05|427.65|432.93|427.53|23
1641290730000|2022-01-04 10:05:30|433|427.6|432.96|427.56|433|427.6|432.96|427.56|11
1641290740000|2022-01-04 10:05:40|432.98|427.58|433.02|427.62|433.04|427.64|432.96|427.56|16
1641290750000|2022-01-04 10:05:50|433.03|427.63|433.04|427.64|433.04|427.64|433.02|427.62|6
1641290760000|2022-01-04 10:06:00|433.03|427.63|433.04|427.64|433.07|427.67|433.03|427.63|10
1641290770000|2022-01-04 10:06:10|433.03|427.63|432.99|427.59|433.03|427.63|432.92|427.52|18
1641290780000|2022-01-04 10:06:20|432.98|427.58|433|427.6|433.02|427.62|432.98|427.58|13
1641290790000|2022-01-04 10:06:30|433.01|427.61|433.03|427.63|433.07|427.67|433.01|427.61|19
1641290800000|2022-01-04 10:06:40|433.02|427.62|433|427.6|433.04|427.64|432.98|427.58|17
1641290810000|2022-01-04 10:06:50|432.98|427.58|433|427.6|433.04|427.64|432.98|427.58|10
1641290820000|2022-01-04 10:07:00|432.99|427.59|432.98|427.58|433.02|427.62|432.97|427.57|10
1641290830000|2022-01-04 10:07:10|433.03|427.63|433.02|427.62|433.03|427.63|432.96|427.56|15
1641290840000|2022-01-04 10:07:20|432.97|427.57|433.02|427.62|433.03|427.63|432.96|427.56|10
1641290850000|2022-01-04 10:07:30|432.96|427.56|433|427.6|433.02|427.62|432.96|427.56|16
1641290860000|2022-01-04 10:07:40|433.01|427.61|433.01|427.61|433.02|427.62|433|427.6|8
1641290870000|2022-01-04 10:07:50|433.03|427.63|432.99|427.59|433.04|427.64|432.95|427.55|13
1641290880000|2022-01-04 10:08:00|432.97|427.57|433.02|427.62|433.03|427.63|432.97|427.57|14
1641290890000|2022-01-04 10:08:10|432.98|427.58|432.94|427.54|433.02|427.62|432.94|427.54|9
1641290900000|2022-01-04 10:08:20|432.93|427.53|432.92|427.52|432.93|427.53|432.92|427.52|2
1641290920000|2022-01-04 10:08:40|432.88|427.48|432.83|427.43|432.88|427.48|432.83|427.43|5
1641290930000|2022-01-04 10:08:50|432.82|427.42|432.83|427.43|432.83|427.43|432.82|427.42|8
1641290940000|2022-01-04 10:09:00|432.8|427.4|432.83|427.43|432.83|427.43|432.8|427.4|6
1641290950000|2022-01-04 10:09:10|432.82|427.42|432.88|427.48|432.88|427.48|432.82|427.42|11
1641290960000|2022-01-04 10:09:20|432.87|427.47|432.88|427.48|432.89|427.49|432.86|427.46|11
1641290970000|2022-01-04 10:09:30|432.89|427.49|432.83|427.43|432.89|427.49|432.83|427.43|12
1641290980000|2022-01-04 10:09:40|432.84|427.44|432.83|427.43|432.84|427.44|432.83|427.43|2
1641290990000|2022-01-04 10:09:50|432.84|427.44|432.84|427.44|432.84|427.44|432.83|427.43|7
1641291000000|2022-01-04 10:10:00|432.83|427.43|432.8|427.4|432.84|427.44|432.74|427.34|10
1641291010000|2022-01-04 10:10:10|432.83|427.43|432.84|427.44|432.84|427.44|432.83|427.43|2
1641291030000|2022-01-04 10:10:30|432.85|427.45|432.85|427.45|432.85|427.45|432.85|427.45|1
1641291040000|2022-01-04 10:10:40|432.83|427.43|432.74|427.34|432.83|427.43|432.74|427.34|7
1641291050000|2022-01-04 10:10:50|432.76|427.36|432.76|427.36|432.76|427.36|432.74|427.34|3
1641291060000|2022-01-04 10:11:00|432.74|427.34|432.68|427.28|432.74|427.34|432.66|427.26|11
1641291070000|2022-01-04 10:11:10|432.67|427.27|432.64|427.24|432.67|427.27|432.64|427.24|3
1641291080000|2022-01-04 10:11:20|432.63|427.23|432.63|427.23|432.64|427.24|432.63|427.23|3
1641291090000|2022-01-04 10:11:30|432.64|427.24|432.66|427.26|432.67|427.27|432.63|427.23|9
1641291100000|2022-01-04 10:11:40|432.65|427.25|432.68|427.28|432.7|427.3|432.64|427.24|11
1641291110000|2022-01-04 10:11:50|432.69|427.29|432.66|427.26|432.69|427.29|432.65|427.25|5
1641291120000|2022-01-04 10:12:00|432.65|427.25|432.66|427.26|432.66|427.26|432.65|427.25|6
1641291130000|2022-01-04 10:12:10|432.65|427.25|432.64|427.24|432.68|427.28|432.62|427.22|5
1641291140000|2022-01-04 10:12:20|432.62|427.22|432.64|427.24|432.65|427.25|432.61|427.21|7
1641291150000|2022-01-04 10:12:30|432.63|427.23|432.62|427.22|432.65|427.25|432.62|427.22|11
1641291160000|2022-01-04 10:12:40|432.61|427.21|432.66|427.26|432.66|427.26|432.61|427.21|5
1641291170000|2022-01-04 10:12:50|432.67|427.27|432.7|427.3|432.7|427.3|432.59|427.19|19
1641291180000|2022-01-04 10:13:00|432.69|427.29|432.71|427.31|432.73|427.33|432.64|427.24|20
1641291190000|2022-01-04 10:13:10|432.73|427.33|432.71|427.31|432.73|427.33|432.71|427.31|2
1641291200000|2022-01-04 10:13:20|432.73|427.33|432.71|427.31|432.73|427.33|432.71|427.31|2
1641291210000|2022-01-04 10:13:30|432.72|427.32|432.78|427.38|432.81|427.41|432.72|427.32|7
1641291220000|2022-01-04 10:13:40|432.79|427.39|432.89|427.49|432.89|427.49|432.79|427.39|11
1641291230000|2022-01-04 10:13:50|432.88|427.48|432.89|427.49|432.89|427.49|432.88|427.48|4
1641291240000|2022-01-04 10:14:00|432.88|427.48|432.88|427.48|432.93|427.53|432.88|427.48|5
1641291250000|2022-01-04 10:14:10|432.87|427.47|432.89|427.49|432.9|427.5|432.87|427.47|5
1641291260000|2022-01-04 10:14:20|432.9|427.5|432.86|427.46|432.9|427.5|432.83|427.43|11
1641291270000|2022-01-04 10:14:30|432.87|427.47|432.89|427.49|432.9|427.5|432.84|427.44|9
1641291280000|2022-01-04 10:14:40|432.9|427.5|432.87|427.47|432.9|427.5|432.85|427.45|11
1641291290000|2022-01-04 10:14:50|432.89|427.49|432.89|427.49|432.89|427.49|432.89|427.49|1
1641291300000|2022-01-04 10:15:00|432.9|427.5|433.13|427.73|433.13|427.73|432.9|427.5|19
1641291310000|2022-01-04 10:15:10|433.1|427.7|433.16|427.76|433.16|427.76|433.07|427.67|16
1641291320000|2022-01-04 10:15:20|433.14|427.74|433.15|427.75|433.17|427.77|433.12|427.72|19
1641291330000|2022-01-04 10:15:30|433.14|427.74|433.16|427.76|433.16|427.76|433.14|427.74|2
1641291340000|2022-01-04 10:15:40|433.15|427.75|433.32|427.92|433.33|427.93|433.12|427.72|18
1641291350000|2022-01-04 10:15:50|433.33|427.93|433.49|428.09|433.5|428.1|433.32|427.92|23
1641291360000|2022-01-04 10:16:00|433.48|428.08|433.49|428.09|433.5|428.1|433.48|428.08|5
1641291370000|2022-01-04 10:16:10|433.5|428.1|433.64|428.24|433.64|428.24|433.5|428.1|11
1641291380000|2022-01-04 10:16:20|433.65|428.25|433.63|428.23|433.65|428.25|433.63|428.23|7
1641291390000|2022-01-04 10:16:30|433.62|428.22|433.62|428.22|433.63|428.23|433.62|428.22|3
1641291400000|2022-01-04 10:16:40|433.61|428.21|433.61|428.21|433.62|428.22|433.6|428.2|5
1641291420000|2022-01-04 10:17:00|433.55|428.15|433.56|428.16|433.58|428.18|433.55|428.15|5
1641291430000|2022-01-04 10:17:10|433.57|428.17|433.57|428.17|433.58|428.18|433.54|428.14|6
1641291440000|2022-01-04 10:17:20|433.56|428.16|433.57|428.17|433.6|428.2|433.51|428.11|17
1641291450000|2022-01-04 10:17:30|433.58|428.18|433.57|428.17|433.58|428.18|433.57|428.17|2
1641291470000|2022-01-04 10:17:50|433.58|428.18|433.61|428.21|433.61|428.21|433.58|428.18|2
1641291480000|2022-01-04 10:18:00|433.67|428.27|433.75|428.35|433.82|428.42|433.65|428.25|21
1641291490000|2022-01-04 10:18:10|433.74|428.34|433.68|428.28|433.75|428.35|433.66|428.26|9
1641291500000|2022-01-04 10:18:20|433.67|428.27|433.66|428.26|433.67|428.27|433.65|428.25|7
1641291510000|2022-01-04 10:18:30|433.65|428.25|433.62|428.22|433.69|428.29|433.62|428.22|11
1641291520000|2022-01-04 10:18:40|433.68|428.28|433.65|428.25|433.68|428.28|433.62|428.22|7
1641291530000|2022-01-04 10:18:50|433.66|428.26|433.66|428.26|433.68|428.28|433.65|428.25|12
1641291540000|2022-01-04 10:19:00|433.65|428.25|433.86|428.46|433.86|428.46|433.65|428.25|17
1641291550000|2022-01-04 10:19:10|433.85|428.45|433.78|428.38|433.87|428.47|433.74|428.34|19
1641291560000|2022-01-04 10:19:20|433.76|428.36|433.72|428.32|433.76|428.36|433.71|428.31|6
1641291570000|2022-01-04 10:19:30|433.71|428.31|433.72|428.32|433.74|428.34|433.68|428.28|12
1641291580000|2022-01-04 10:19:40|433.71|428.31|433.68|428.28|433.71|428.31|433.68|428.28|5
1641291590000|2022-01-04 10:19:50|433.69|428.29|433.73|428.33|433.73|428.33|433.69|428.29|5
1641291600000|2022-01-04 10:20:00|433.72|428.32|433.72|428.32|433.73|428.33|433.71|428.31|5
1641291610000|2022-01-04 10:20:10|433.76|428.36|433.78|428.38|433.79|428.39|433.76|428.36|7
1641291620000|2022-01-04 10:20:20|433.79|428.39|433.77|428.37|433.8|428.4|433.77|428.37|6
1641291630000|2022-01-04 10:20:30|433.75|428.35|433.73|428.33|433.75|428.35|433.73|428.33|3
1641291640000|2022-01-04 10:20:40|433.72|428.32|433.7|428.3|433.72|428.32|433.69|428.29|4
1641291650000|2022-01-04 10:20:50|433.71|428.31|433.73|428.33|433.73|428.33|433.71|428.31|3
1641291660000|2022-01-04 10:21:00|433.74|428.34|433.66|428.26|433.74|428.34|433.66|428.26|12
1641291680000|2022-01-04 10:21:20|433.67|428.27|433.67|428.27|433.67|428.27|433.66|428.26|3
1641291690000|2022-01-04 10:21:30|433.66|428.26|433.78|428.38|433.78|428.38|433.66|428.26|8
1641291700000|2022-01-04 10:21:40|433.77|428.37|433.78|428.38|433.78|428.38|433.77|428.37|4
1641291710000|2022-01-04 10:21:50|433.77|428.37|433.78|428.38|433.78|428.38|433.76|428.36|9
1641291720000|2022-01-04 10:22:00|433.76|428.36|433.73|428.33|433.77|428.37|433.73|428.33|4
1641291730000|2022-01-04 10:22:10|433.74|428.34|433.73|428.33|433.74|428.34|433.73|428.33|6
1641291740000|2022-01-04 10:22:20|433.74|428.34|433.75|428.35|433.76|428.36|433.73|428.33|12
1641291750000|2022-01-04 10:22:30|433.77|428.37|433.78|428.38|433.8|428.4|433.75|428.35|8
1641291760000|2022-01-04 10:22:40|433.77|428.37|433.68|428.28|433.78|428.38|433.68|428.28|6
1641291770000|2022-01-04 10:22:50|433.69|428.29|433.63|428.23|433.69|428.29|433.63|428.23|11
1641291780000|2022-01-04 10:23:00|433.62|428.22|433.66|428.26|433.69|428.29|433.62|428.22|5
1641291790000|2022-01-04 10:23:10|433.65|428.25|433.74|428.34|433.78|428.38|433.65|428.25|14
1641291800000|2022-01-04 10:23:20|433.72|428.32|433.71|428.31|433.78|428.38|433.71|428.31|13
1641291810000|2022-01-04 10:23:30|433.72|428.32|433.79|428.39|433.8|428.4|433.71|428.31|9
1641291820000|2022-01-04 10:23:40|433.8|428.4|433.76|428.36|433.8|428.4|433.76|428.36|6
1641291830000|2022-01-04 10:23:50|433.75|428.35|433.76|428.36|433.78|428.38|433.75|428.35|7
1641291840000|2022-01-04 10:24:00|433.77|428.37|433.76|428.36|433.78|428.38|433.73|428.33|15
1641291850000|2022-01-04 10:24:10|433.75|428.35|433.79|428.39|433.8|428.4|433.75|428.35|18
1641291860000|2022-01-04 10:24:20|433.8|428.4|433.77|428.37|433.8|428.4|433.76|428.36|10
1641291870000|2022-01-04 10:24:30|433.76|428.36|433.76|428.36|433.79|428.39|433.71|428.31|21
1641291880000|2022-01-04 10:24:40|433.75|428.35|433.78|428.38|433.8|428.4|433.7|428.3|14
1641291890000|2022-01-04 10:24:50|433.77|428.37|433.76|428.36|433.77|428.37|433.76|428.36|4
1641291900000|2022-01-04 10:25:00|433.77|428.37|433.75|428.35|433.78|428.38|433.74|428.34|16
1641291910000|2022-01-04 10:25:10|433.76|428.36|433.96|428.56|434.02|428.62|433.75|428.35|25
1641291920000|2022-01-04 10:25:20|433.97|428.57|433.98|428.58|434.04|428.64|433.96|428.56|9
1641291930000|2022-01-04 10:25:30|433.99|428.59|433.91|428.51|434|428.6|433.91|428.51|15
1641291940000|2022-01-04 10:25:40|433.93|428.53|433.92|428.52|433.95|428.55|433.92|428.52|12
1641291950000|2022-01-04 10:25:50|433.91|428.51|433.91|428.51|433.92|428.52|433.9|428.5|9
1641291960000|2022-01-04 10:26:00|433.86|428.46|434.1|428.7|434.11|428.71|433.86|428.46|21
1641291970000|2022-01-04 10:26:10|434.11|428.71|434.16|428.76|434.19|428.79|434.1|428.7|17
1641291980000|2022-01-04 10:26:20|434.15|428.75|434.12|428.72|434.16|428.76|434.05|428.65|16
1641291990000|2022-01-04 10:26:30|434.13|428.73|434.12|428.72|434.18|428.78|434.05|428.65|26
1641292000000|2022-01-04 10:26:40|434.14|428.74|434.07|428.67|434.16|428.76|434.07|428.67|21
1641292010000|2022-01-04 10:26:50|434.08|428.68|434.15|428.75|434.15|428.75|434.08|428.68|11
1641292020000|2022-01-04 10:27:00|434.13|428.73|434.11|428.71|434.14|428.74|434.11|428.71|7
1641292030000|2022-01-04 10:27:10|434.1|428.7|434.12|428.72|434.14|428.74|434.09|428.69|25
1641292040000|2022-01-04 10:27:20|434.11|428.71|434.12|428.72|434.16|428.76|434.09|428.69|17
1641292050000|2022-01-04 10:27:30|434.1|428.7|434.05|428.65|434.11|428.71|434.03|428.63|22
1641292060000|2022-01-04 10:27:40|434.06|428.66|434.08|428.68|434.08|428.68|434.06|428.66|9
1641292070000|2022-01-04 10:27:50|434.07|428.67|434.13|428.73|434.15|428.75|434.07|428.67|17
1641292080000|2022-01-04 10:28:00|434.14|428.74|434.03|428.63|434.14|428.74|434.03|428.63|13
1641292090000|2022-01-04 10:28:10|434.02|428.62|434.05|428.65|434.06|428.66|434.01|428.61|7
1641292100000|2022-01-04 10:28:20|434.06|428.66|434.07|428.67|434.07|428.67|434.05|428.65|10
1641292110000|2022-01-04 10:28:30|434.06|428.66|434.03|428.63|434.1|428.7|434.03|428.63|19
1641292120000|2022-01-04 10:28:40|434.05|428.65|434.08|428.68|434.09|428.69|434.03|428.63|15
1641292130000|2022-01-04 10:28:50|434.07|428.67|434.1|428.7|434.15|428.75|434.07|428.67|19
1641292140000|2022-01-04 10:29:00|434.11|428.71|434.15|428.75|434.15|428.75|434.08|428.68|26
1641292150000|2022-01-04 10:29:10|434.1|428.7|434.25|428.85|434.29|428.89|434.1|428.7|28
1641292160000|2022-01-04 10:29:20|434.29|428.89|434.16|428.76|434.29|428.89|434.15|428.75|21
1641292170000|2022-01-04 10:29:30|434.17|428.77|434.15|428.75|434.17|428.77|434.15|428.75|8
1641292180000|2022-01-04 10:29:40|434.16|428.76|434.12|428.72|434.21|428.81|434.12|428.72|10
1641292190000|2022-01-04 10:29:50|434.13|428.73|434.12|428.72|434.13|428.73|434.12|428.72|4
1641292200000|2022-01-04 10:30:00|434.13|428.73|434.17|428.77|434.17|428.77|434.1|428.7|19
1641292210000|2022-01-04 10:30:10|434.15|428.75|434.12|428.72|434.18|428.78|434.12|428.72|17
1641292220000|2022-01-04 10:30:20|434.13|428.73|434.13|428.73|434.15|428.75|434.1|428.7|11
1641292230000|2022-01-04 10:30:30|434.14|428.74|434.17|428.77|434.17|428.77|434.12|428.72|8
1641292240000|2022-01-04 10:30:40|434.16|428.76|434.12|428.72|434.16|428.76|434.11|428.71|11
1641292250000|2022-01-04 10:30:50|434.11|428.71|434.1|428.7|434.14|428.74|434.09|428.69|11
1641292260000|2022-01-04 10:31:00|434.11|428.71|434.14|428.74|434.15|428.75|434.09|428.69|16
1641292270000|2022-01-04 10:31:10|434.13|428.73|434.1|428.7|434.15|428.75|434.1|428.7|6
1641292280000|2022-01-04 10:31:20|434.13|428.73|434.21|428.81|434.21|428.81|434.11|428.71|8
1641292290000|2022-01-04 10:31:30|434.24|428.84|434.4|429|434.42|429.02|434.21|428.81|20
1641292300000|2022-01-04 10:31:40|434.44|429.04|434.44|429.04|434.52|429.12|434.42|429.02|21
1641292310000|2022-01-04 10:31:50|434.46|429.06|434.44|429.04|434.52|429.12|434.44|429.04|14
1641292320000|2022-01-04 10:32:00|434.49|429.09|434.49|429.09|434.49|429.09|434.44|429.04|15
1641292330000|2022-01-04 10:32:10|434.46|429.06|434.37|428.97|434.49|429.09|434.37|428.97|12
1641292340000|2022-01-04 10:32:20|434.38|428.98|434.37|428.97|434.39|428.99|434.32|428.92|12
1641292350000|2022-01-04 10:32:30|434.43|429.03|434.42|429.02|434.47|429.07|434.4|429|17
1641292360000|2022-01-04 10:32:40|434.41|429.01|434.48|429.08|434.5|429.1|434.4|429|21
1641292370000|2022-01-04 10:32:50|434.49|429.09|434.49|429.09|434.49|429.09|434.49|429.09|1
1641292380000|2022-01-04 10:33:00|434.5|429.1|434.49|429.09|434.52|429.12|434.45|429.05|20
1641292390000|2022-01-04 10:33:10|434.5|429.1|434.46|429.06|434.51|429.11|434.46|429.06|10
1641292400000|2022-01-04 10:33:20|434.49|429.09|434.49|429.09|434.5|429.1|434.47|429.07|14
1641292410000|2022-01-04 10:33:30|434.5|429.1|434.51|429.11|434.57|429.17|434.49|429.09|24
1641292420000|2022-01-04 10:33:40|434.52|429.12|434.52|429.12|434.57|429.17|434.47|429.07|15
1641292430000|2022-01-04 10:33:50|434.51|429.11|434.5|429.1|434.54|429.14|434.49|429.09|15
1641292440000|2022-01-04 10:34:00|434.51|429.11|434.48|429.08|434.51|429.11|434.39|428.99|22
1641292450000|2022-01-04 10:34:10|434.46|429.06|434.46|429.06|434.47|429.07|434.43|429.03|10
1641292460000|2022-01-04 10:34:20|434.45|429.05|434.45|429.05|434.48|429.08|434.43|429.03|16
1641292470000|2022-01-04 10:34:30|434.44|429.04|434.46|429.06|434.49|429.09|434.4|429|11
1641292480000|2022-01-04 10:34:40|434.5|429.1|434.43|429.03|434.5|429.1|434.36|428.96|19
1641292490000|2022-01-04 10:34:50|434.41|429.01|434.41|429.01|434.41|429.01|434.41|429.01|1
1641292500000|2022-01-04 10:35:00|434.39|428.99|434.3|428.9|434.41|429.01|434.26|428.86|16
1641292510000|2022-01-04 10:35:10|434.28|428.88|434.31|428.91|434.32|428.92|434.28|428.88|9
1641292520000|2022-01-04 10:35:20|434.32|428.92|434.32|428.92|434.33|428.93|434.31|428.91|7
1641292530000|2022-01-04 10:35:30|434.31|428.91|434.4|429|434.4|429|434.26|428.86|15
1641292540000|2022-01-04 10:35:40|434.39|428.99|434.41|429.01|434.44|429.04|434.39|428.99|19
1641292550000|2022-01-04 10:35:50|434.43|429.03|434.4|429|434.45|429.05|434.4|429|14
1641292560000|2022-01-04 10:36:00|434.41|429.01|434.33|428.93|434.43|429.03|434.29|428.89|19
1641292570000|2022-01-04 10:36:10|434.32|428.92|434.26|428.86|434.32|428.92|434.26|428.86|3
1641292580000|2022-01-04 10:36:20|434.24|428.84|434.12|428.72|434.26|428.86|434.07|428.67|16
1641292590000|2022-01-04 10:36:30|434.1|428.7|433.98|428.58|434.1|428.7|433.97|428.57|17
1641292600000|2022-01-04 10:36:40|433.97|428.57|433.95|428.55|433.98|428.58|433.95|428.55|9
1641292610000|2022-01-04 10:36:50|433.96|428.56|434.06|428.66|434.06|428.66|433.96|428.56|12
1641292620000|2022-01-04 10:37:00|434.02|428.62|434.04|428.64|434.08|428.68|434|428.6|21
1641292630000|2022-01-04 10:37:10|434.07|428.67|434.04|428.64|434.07|428.67|434.01|428.61|13
1641292640000|2022-01-04 10:37:20|434.05|428.65|434.04|428.64|434.08|428.68|434.01|428.61|12
1641292650000|2022-01-04 10:37:30|434.03|428.63|433.97|428.57|434.04|428.64|433.97|428.57|13
1641292660000|2022-01-04 10:37:40|433.95|428.55|434.03|428.63|434.03|428.63|433.89|428.49|20
1641292670000|2022-01-04 10:37:50|434.02|428.62|433.94|428.54|434.02|428.62|433.94|428.54|8
1641292680000|2022-01-04 10:38:00|433.95|428.55|433.88|428.48|434.05|428.65|433.88|428.48|17
1641292690000|2022-01-04 10:38:10|433.87|428.47|433.86|428.46|433.97|428.57|433.78|428.38|25
1641292700000|2022-01-04 10:38:20|433.81|428.41|433.81|428.41|433.89|428.49|433.79|428.39|17
1641292710000|2022-01-04 10:38:30|433.79|428.39|433.88|428.48|433.93|428.53|433.78|428.38|8
1641292720000|2022-01-04 10:38:40|433.93|428.53|433.96|428.56|434|428.6|433.92|428.52|19
1641292730000|2022-01-04 10:38:50|433.97|428.57|433.87|428.47|433.99|428.59|433.8|428.4|15
1641292740000|2022-01-04 10:39:00|433.86|428.46|433.83|428.43|433.86|428.46|433.83|428.43|13
1641292750000|2022-01-04 10:39:10|433.82|428.42|433.83|428.43|433.91|428.51|433.8|428.4|15
1641292760000|2022-01-04 10:39:20|433.86|428.46|433.82|428.42|433.86|428.46|433.81|428.41|5
1641292770000|2022-01-04 10:39:30|433.84|428.44|433.82|428.42|433.86|428.46|433.82|428.42|9
1641292780000|2022-01-04 10:39:40|433.83|428.43|433.8|428.4|433.83|428.43|433.8|428.4|7
1641292790000|2022-01-04 10:39:50|433.81|428.41|433.8|428.4|433.87|428.47|433.8|428.4|10
1641292800000|2022-01-04 10:40:00|433.82|428.42|433.74|428.34|433.85|428.45|433.69|428.29|20
1641292810000|2022-01-04 10:40:10|433.73|428.33|433.75|428.35|433.77|428.37|433.73|428.33|9
1641292820000|2022-01-04 10:40:20|433.76|428.36|433.76|428.36|433.79|428.39|433.75|428.35|19
1641292830000|2022-01-04 10:40:30|433.78|428.38|433.68|428.28|433.78|428.38|433.68|428.28|6
1641292840000|2022-01-04 10:40:40|433.64|428.24|433.62|428.22|433.67|428.27|433.6|428.2|12
1641292850000|2022-01-04 10:40:50|433.63|428.23|433.58|428.18|433.63|428.23|433.46|428.06|24
1641292860000|2022-01-04 10:41:00|433.51|428.11|433.57|428.17|433.59|428.19|433.48|428.08|9
1641292870000|2022-01-04 10:41:10|433.56|428.16|433.44|428.04|433.56|428.16|433.41|428.01|21
1641292880000|2022-01-04 10:41:20|433.47|428.07|433.49|428.09|433.51|428.11|433.45|428.05|19
1641292890000|2022-01-04 10:41:30|433.48|428.08|433.51|428.11|433.51|428.11|433.46|428.06|11
1641292900000|2022-01-04 10:41:40|433.5|428.1|433.5|428.1|433.51|428.11|433.47|428.07|9
1641292910000|2022-01-04 10:41:50|433.47|428.07|433.51|428.11|433.51|428.11|433.47|428.07|8
1641292920000|2022-01-04 10:42:00|433.52|428.12|433.56|428.16|433.67|428.27|433.52|428.12|21
1641292930000|2022-01-04 10:42:10|433.57|428.17|433.65|428.25|433.67|428.27|433.57|428.17|18
1641292940000|2022-01-04 10:42:20|433.64|428.24|433.63|428.23|433.65|428.25|433.63|428.23|12
1641292950000|2022-01-04 10:42:30|433.54|428.14|433.58|428.18|433.58|428.18|433.54|428.14|6
1641292960000|2022-01-04 10:42:40|433.59|428.19|433.64|428.24|433.64|428.24|433.55|428.15|10
1641292970000|2022-01-04 10:42:50|433.63|428.23|433.63|428.23|433.64|428.24|433.62|428.22|9
1641292980000|2022-01-04 10:43:00|433.62|428.22|433.64|428.24|433.65|428.25|433.62|428.22|6
1641292990000|2022-01-04 10:43:10|433.66|428.26|433.66|428.26|433.66|428.26|433.64|428.24|5
1641293000000|2022-01-04 10:43:20|433.69|428.29|433.69|428.29|433.71|428.31|433.65|428.25|12
1641293010000|2022-01-04 10:43:30|433.7|428.3|434.81|429.41|434.85|429.45|433.67|428.27|38
1641293020000|2022-01-04 10:43:40|434.82|429.42|434.71|429.31|434.92|429.52|434.71|429.31|28
1641293030000|2022-01-04 10:43:50|434.74|429.34|434.77|429.37|434.83|429.43|434.69|429.29|25
1641293040000|2022-01-04 10:44:00|434.78|429.38|434.73|429.33|434.8|429.4|434.73|429.33|18
1641293050000|2022-01-04 10:44:10|434.77|429.37|434.75|429.35|434.79|429.39|434.73|429.33|18
1641293060000|2022-01-04 10:44:20|434.74|429.34|434.7|429.3|434.74|429.34|434.7|429.3|5
1641293070000|2022-01-04 10:44:30|434.71|429.31|434.7|429.3|434.71|429.31|434.7|429.3|2
1641293080000|2022-01-04 10:44:40|434.69|429.29|434.7|429.3|434.73|429.33|434.47|429.07|27
1641293090000|2022-01-04 10:44:50|434.71|429.31|434.73|429.33|434.76|429.36|434.71|429.31|8
1641293100000|2022-01-04 10:45:00|434.74|429.34|434.78|429.38|434.8|429.4|434.74|429.34|13
1641293110000|2022-01-04 10:45:10|434.77|429.37|434.7|429.3|434.77|429.37|434.67|429.27|12
1641293120000|2022-01-04 10:45:20|434.71|429.31|434.7|429.3|434.73|429.33|434.69|429.29|15
1641293130000|2022-01-04 10:45:30|434.69|429.29|434.63|429.23|434.7|429.3|434.51|429.11|17
1641293140000|2022-01-04 10:45:40|434.64|429.24|434.69|429.29|434.72|429.32|434.64|429.24|8
1641293150000|2022-01-04 10:45:50|434.68|429.28|434.68|429.28|434.7|429.3|434.65|429.25|11
1641293160000|2022-01-04 10:46:00|434.69|429.29|434.77|429.37|434.77|429.37|434.69|429.29|13
1641293170000|2022-01-04 10:46:10|434.75|429.35|434.77|429.37|434.77|429.37|434.73|429.33|13
1641293180000|2022-01-04 10:46:20|434.75|429.35|434.75|429.35|434.76|429.36|434.73|429.33|16
1641293190000|2022-01-04 10:46:30|434.73|429.33|434.75|429.35|434.75|429.35|434.73|429.33|3
1641293200000|2022-01-04 10:46:40|434.74|429.34|434.79|429.39|434.79|429.39|434.74|429.34|9
1641293210000|2022-01-04 10:46:50|434.78|429.38|434.82|429.42|434.84|429.44|434.78|429.38|8
1641293220000|2022-01-04 10:47:00|434.83|429.43|434.74|429.34|434.83|429.43|434.73|429.33|17
1641293230000|2022-01-04 10:47:10|434.73|429.33|434.75|429.35|434.75|429.35|434.73|429.33|8
1641293240000|2022-01-04 10:47:20|434.74|429.34|434.71|429.31|434.75|429.35|434.71|429.31|4
1641293250000|2022-01-04 10:47:30|434.72|429.32|434.72|429.32|434.77|429.37|434.71|429.31|13
1641293260000|2022-01-04 10:47:40|434.71|429.31|434.71|429.31|434.73|429.33|434.7|429.3|6
1641293270000|2022-01-04 10:47:50|434.72|429.32|434.74|429.34|434.76|429.36|434.72|429.32|8
1641293280000|2022-01-04 10:48:00|434.75|429.35|435.11|429.71|435.11|429.71|434.75|429.35|22
1641293290000|2022-01-04 10:48:10|435.1|429.7|435.17|429.77|435.18|429.78|435.09|429.69|21
1641293300000|2022-01-04 10:48:20|435.18|429.78|435.57|430.17|435.57|430.17|435.17|429.77|32
1641293310000|2022-01-04 10:48:30|435.56|430.16|435.75|430.35|435.77|430.37|435.54|430.14|21
1641293320000|2022-01-04 10:48:40|435.74|430.34|435.69|430.29|435.74|430.34|435.68|430.28|9
1641293330000|2022-01-04 10:48:50|435.68|430.28|435.67|430.27|435.69|430.29|435.67|430.27|8
1641293340000|2022-01-04 10:49:00|435.65|430.25|435.66|430.26|435.67|430.27|435.63|430.23|14
1641293350000|2022-01-04 10:49:10|435.67|430.27|435.65|430.25|435.67|430.27|435.64|430.24|14
1641293360000|2022-01-04 10:49:20|435.66|430.26|435.72|430.32|435.73|430.33|435.6|430.2|22
1641293370000|2022-01-04 10:49:30|435.71|430.31|435.53|430.13|435.71|430.31|435.52|430.12|23
1641293380000|2022-01-04 10:49:40|435.54|430.14|435.63|430.23|435.65|430.25|435.54|430.14|19
1641293390000|2022-01-04 10:49:50|435.62|430.22|435.43|430.03|435.62|430.22|435.4|430|21
1641293400000|2022-01-04 10:50:00|435.47|430.07|435.53|430.13|435.56|430.16|435.47|430.07|13
1641293410000|2022-01-04 10:50:10|435.54|430.14|435.64|430.24|435.67|430.27|435.5|430.1|17
1641293420000|2022-01-04 10:50:20|435.65|430.25|435.97|430.57|436.11|430.71|435.65|430.25|18
1641293430000|2022-01-04 10:50:30|436.04|430.64|435.97|430.57|436.06|430.66|435.82|430.42|27
1641293440000|2022-01-04 10:50:40|435.95|430.55|435.87|430.47|435.98|430.58|435.81|430.41|18
1641293450000|2022-01-04 10:50:50|435.88|430.48|435.79|430.39|435.88|430.48|435.79|430.39|17
1641293460000|2022-01-04 10:51:00|435.8|430.4|435.71|430.31|435.82|430.42|435.7|430.3|20
1641293470000|2022-01-04 10:51:10|435.7|430.3|435.67|430.27|435.74|430.34|435.63|430.23|25
1641293480000|2022-01-04 10:51:20|435.66|430.26|435.62|430.22|435.66|430.26|435.62|430.22|14
1641293490000|2022-01-04 10:51:30|435.6|430.2|435.56|430.16|435.65|430.25|435.56|430.16|18
1641293500000|2022-01-04 10:51:40|435.59|430.19|435.67|430.27|435.7|430.3|435.59|430.19|15
1641293510000|2022-01-04 10:51:50|435.65|430.25|435.66|430.26|435.75|430.35|435.65|430.25|20
1641293520000|2022-01-04 10:52:00|435.67|430.27|435.64|430.24|435.67|430.27|435.62|430.22|10
1641293530000|2022-01-04 10:52:10|435.63|430.23|435.63|430.23|435.65|430.25|435.57|430.17|15
1641293540000|2022-01-04 10:52:20|435.64|430.24|435.62|430.22|435.64|430.24|435.61|430.21|11
1641293550000|2022-01-04 10:52:30|435.61|430.21|435.55|430.15|435.65|430.25|435.54|430.14|14
1641293560000|2022-01-04 10:52:40|435.56|430.16|435.71|430.31|435.73|430.33|435.54|430.14|16
1641293570000|2022-01-04 10:52:50|435.74|430.34|435.75|430.35|435.75|430.35|435.73|430.33|14
1641293580000|2022-01-04 10:53:00|435.76|430.36|435.75|430.35|435.76|430.36|435.73|430.33|8
1641293590000|2022-01-04 10:53:10|435.76|430.36|435.76|430.36|435.76|430.36|435.75|430.35|5
1641293600000|2022-01-04 10:53:20|435.77|430.37|435.8|430.4|435.81|430.41|435.77|430.37|10
1641293610000|2022-01-04 10:53:30|435.82|430.42|435.79|430.39|435.84|430.44|435.74|430.34|18
1641293620000|2022-01-04 10:53:40|435.76|430.36|435.8|430.4|435.82|430.42|435.75|430.35|9
1641293630000|2022-01-04 10:53:50|435.79|430.39|435.79|430.39|435.88|430.48|435.77|430.37|17
1641293640000|2022-01-04 10:54:00|435.85|430.45|435.99|430.59|435.99|430.59|435.78|430.38|13
1641293650000|2022-01-04 10:54:10|436.01|430.61|436.1|430.7|436.15|430.75|435.98|430.58|31
1641293660000|2022-01-04 10:54:20|436.09|430.69|436.1|430.7|436.14|430.74|436.08|430.68|15
1641293670000|2022-01-04 10:54:30|436.13|430.73|436.09|430.69|436.17|430.77|436.04|430.64|23
1641293680000|2022-01-04 10:54:40|436.1|430.7|436.12|430.72|436.15|430.75|436.07|430.67|20
1641293690000|2022-01-04 10:54:50|436.16|430.76|436.3|430.9|436.34|430.94|436.16|430.76|28
1641293700000|2022-01-04 10:55:00|436.29|430.89|436.32|430.92|436.36|430.96|436.26|430.86|22
1641293710000|2022-01-04 10:55:10|436.28|430.88|436.22|430.82|436.28|430.88|436.19|430.79|17
1641293720000|2022-01-04 10:55:20|436.11|430.71|436.13|430.73|436.22|430.82|436.11|430.71|14
1641293730000|2022-01-04 10:55:30|436.15|430.75|436.12|430.72|436.19|430.79|436.11|430.71|13
1641293740000|2022-01-04 10:55:40|436.13|430.73|436.19|430.79|436.22|430.82|436.11|430.71|13
1641293750000|2022-01-04 10:55:50|436.14|430.74|436.06|430.66|436.17|430.77|436.06|430.66|17
1641293760000|2022-01-04 10:56:00|436.07|430.67|436.1|430.7|436.15|430.75|436.06|430.66|14
1641293770000|2022-01-04 10:56:10|436.11|430.71|436|430.6|436.12|430.72|435.97|430.57|16
1641293780000|2022-01-04 10:56:20|435.99|430.59|435.94|430.54|436|430.6|435.94|430.54|15
1641293790000|2022-01-04 10:56:30|435.96|430.56|435.96|430.56|435.99|430.59|435.96|430.56|6
1641293800000|2022-01-04 10:56:40|435.97|430.57|436.09|430.69|436.1|430.7|435.96|430.56|15
1641293810000|2022-01-04 10:56:50|436.08|430.68|436.06|430.66|436.11|430.71|436.05|430.65|14
1641293820000|2022-01-04 10:57:00|436.07|430.67|436.15|430.75|436.19|430.79|436.06|430.66|8
1641293830000|2022-01-04 10:57:10|436.17|430.77|436.15|430.75|436.2|430.8|436.15|430.75|18
1641293840000|2022-01-04 10:57:20|436.17|430.77|436.14|430.74|436.17|430.77|436.12|430.72|10
1641293850000|2022-01-04 10:57:30|436.15|430.75|436.1|430.7|436.15|430.75|436.1|430.7|7
1641293860000|2022-01-04 10:57:40|435.98|430.58|436|430.6|436.04|430.64|435.96|430.56|13
1641293870000|2022-01-04 10:57:50|436.04|430.64|436.03|430.63|436.04|430.64|435.99|430.59|10
1641293880000|2022-01-04 10:58:00|436.02|430.62|436.01|430.61|436.02|430.62|435.92|430.52|20
1641293890000|2022-01-04 10:58:10|435.97|430.57|435.92|430.52|436.02|430.62|435.92|430.52|26
1641293900000|2022-01-04 10:58:20|435.97|430.57|435.99|430.59|436.02|430.62|435.89|430.49|20
1641293910000|2022-01-04 10:58:30|436|430.6|435.98|430.58|436.01|430.61|435.97|430.57|8
1641293920000|2022-01-04 10:58:40|435.95|430.55|435.96|430.56|435.99|430.59|435.94|430.54|13
1641293930000|2022-01-04 10:58:50|435.95|430.55|435.91|430.51|435.95|430.55|435.91|430.51|8
1641293940000|2022-01-04 10:59:00|435.93|430.53|435.92|430.52|435.93|430.53|435.84|430.44|17
1641293950000|2022-01-04 10:59:10|435.93|430.53|435.93|430.53|436|430.6|435.92|430.52|19
1641293960000|2022-01-04 10:59:20|435.92|430.52|435.95|430.55|435.97|430.57|435.91|430.51|25
1641293970000|2022-01-04 10:59:30|435.96|430.56|435.94|430.54|435.98|430.58|435.88|430.48|21
1641293980000|2022-01-04 10:59:40|435.95|430.55|435.66|430.26|435.96|430.56|435.63|430.23|25
1641293990000|2022-01-04 10:59:50|435.65|430.25|435.61|430.21|435.65|430.25|435.58|430.18|13
1641294000000|2022-01-04 11:00:00|435.6|430.2|435.9|430.5|435.9|430.5|435.6|430.2|29
1641294010000|2022-01-04 11:00:10|435.89|430.49|436.02|430.62|436.03|430.63|435.89|430.49|14
1641294020000|2022-01-04 11:00:20|436|430.6|436.14|430.74|436.14|430.74|436|430.6|13
1641294030000|2022-01-04 11:00:30|436.13|430.73|436.08|430.68|436.13|430.73|436.03|430.63|25
1641294040000|2022-01-04 11:00:40|436.09|430.69|436.14|430.74|436.19|430.79|436.07|430.67|29
1641294050000|2022-01-04 11:00:50|436.11|430.71|436.2|430.8|436.28|430.88|436.11|430.71|30
1641294060000|2022-01-04 11:01:00|436.15|430.75|436.22|430.82|436.22|430.82|436.08|430.68|22
1641294070000|2022-01-04 11:01:10|436.21|430.81|436.2|430.8|436.24|430.84|436.17|430.77|21
1641294080000|2022-01-04 11:01:20|436.17|430.77|436.21|430.81|436.21|430.81|436.16|430.76|15
1641294090000|2022-01-04 11:01:30|436.2|430.8|436.21|430.81|436.24|430.84|436.17|430.77|26
1641294100000|2022-01-04 11:01:40|436.22|430.82|436.35|430.95|436.35|430.95|436.2|430.8|21
1641294110000|2022-01-04 11:01:50|436.37|430.97|436.31|430.91|436.37|430.97|436.3|430.9|22
1641294120000|2022-01-04 11:02:00|436.29|430.89|436.33|430.93|436.34|430.94|436.28|430.88|24
1641294130000|2022-01-04 11:02:10|436.32|430.92|436.39|430.99|436.42|431.02|436.32|430.92|25
1641294140000|2022-01-04 11:02:20|436.4|431|436.78|431.38|436.79|431.39|436.36|430.96|24
1641294150000|2022-01-04 11:02:30|436.79|431.39|436.8|431.4|436.8|431.4|436.73|431.33|23
1641294160000|2022-01-04 11:02:40|436.78|431.38|436.95|431.55|436.97|431.57|436.78|431.38|24
1641294170000|2022-01-04 11:02:50|436.93|431.53|436.93|431.53|436.96|431.56|436.86|431.46|24
1641294180000|2022-01-04 11:03:00|436.94|431.54|437.04|431.64|437.06|431.66|436.94|431.54|14
1641294190000|2022-01-04 11:03:10|437.02|431.62|437.03|431.63|437.03|431.63|437|431.6|13
1641294200000|2022-01-04 11:03:20|437.02|431.62|436.98|431.58|437.02|431.62|436.96|431.56|18
1641294210000|2022-01-04 11:03:30|436.97|431.57|436.93|431.53|436.97|431.57|436.93|431.53|18
1641294220000|2022-01-04 11:03:40|436.92|431.52|436.97|431.57|437.02|431.62|436.9|431.5|25
1641294230000|2022-01-04 11:03:50|436.98|431.58|436.98|431.58|437.03|431.63|436.97|431.57|21
1641294240000|2022-01-04 11:04:00|436.99|431.59|437.02|431.62|437.05|431.65|436.97|431.57|13
1641294250000|2022-01-04 11:04:10|437.04|431.64|436.96|431.56|437.04|431.64|436.96|431.56|11
1641294260000|2022-01-04 11:04:20|436.97|431.57|437.09|431.69|437.14|431.74|436.97|431.57|25
1641294270000|2022-01-04 11:04:30|437.06|431.66|437|431.6|437.06|431.66|437|431.6|15
1641294280000|2022-01-04 11:04:40|437.02|431.62|436.97|431.57|437.02|431.62|436.96|431.56|12
1641294290000|2022-01-04 11:04:50|436.98|431.58|437.04|431.64|437.09|431.69|436.98|431.58|13
1641294300000|2022-01-04 11:05:00|437.03|431.63|437.04|431.64|437.1|431.7|437.03|431.63|23
1641294310000|2022-01-04 11:05:10|437.06|431.66|436.93|431.53|437.08|431.68|436.92|431.52|27
1641294320000|2022-01-04 11:05:20|437|431.6|436.97|431.57|437|431.6|436.96|431.56|15
1641294330000|2022-01-04 11:05:30|436.96|431.56|436.8|431.4|436.97|431.57|436.72|431.32|23
1641294340000|2022-01-04 11:05:40|436.79|431.39|436.91|431.51|436.99|431.59|436.79|431.39|25
1641294350000|2022-01-04 11:05:50|436.92|431.52|436.95|431.55|436.97|431.57|436.9|431.5|17
1641294360000|2022-01-04 11:06:00|436.96|431.56|436.97|431.57|437.01|431.61|436.96|431.56|11
1641294370000|2022-01-04 11:06:10|436.96|431.56|437|431.6|437.07|431.67|436.94|431.54|22
1641294380000|2022-01-04 11:06:20|436.96|431.56|436.96|431.56|436.99|431.59|436.93|431.53|18
1641294390000|2022-01-04 11:06:30|436.97|431.57|436.93|431.53|437.07|431.67|436.91|431.51|24
1641294400000|2022-01-04 11:06:40|436.91|431.51|436.97|431.57|436.97|431.57|436.9|431.5|14
1641294410000|2022-01-04 11:06:50|436.98|431.58|436.96|431.56|436.98|431.58|436.9|431.5|12
1641294420000|2022-01-04 11:07:00|436.95|431.55|436.94|431.54|436.95|431.55|436.92|431.52|9
1641294430000|2022-01-04 11:07:10|436.95|431.55|436.94|431.54|436.95|431.55|436.92|431.52|11
1641294440000|2022-01-04 11:07:20|436.93|431.53|436.8|431.4|436.93|431.53|436.79|431.39|19
1641294450000|2022-01-04 11:07:30|436.78|431.38|436.76|431.36|436.78|431.38|436.7|431.3|15
1641294460000|2022-01-04 11:07:40|436.82|431.42|436.44|431.04|436.82|431.42|436.43|431.03|28
1641294470000|2022-01-04 11:07:50|436.35|430.95|436.34|430.94|436.44|431.04|436.29|430.89|27
1641294480000|2022-01-04 11:08:00|436.38|430.98|436.33|430.93|436.38|430.98|436.24|430.84|26
1641294490000|2022-01-04 11:08:10|436.32|430.92|436.3|430.9|436.36|430.96|436.29|430.89|12
1641294500000|2022-01-04 11:08:20|436.27|430.87|436.42|431.02|436.43|431.03|436.27|430.87|17
1641294510000|2022-01-04 11:08:30|436.43|431.03|436.39|430.99|436.44|431.04|436.38|430.98|9
1641294520000|2022-01-04 11:08:40|436.4|431|436.39|430.99|436.43|431.03|436.37|430.97|10
1641294530000|2022-01-04 11:08:50|436.41|431.01|436.44|431.04|436.49|431.09|436.4|431|18
1641294540000|2022-01-04 11:09:00|436.41|431.01|436.42|431.02|436.42|431.02|436.41|431.01|10
1641294550000|2022-01-04 11:09:10|436.39|430.99|436.29|430.89|436.39|430.99|436.27|430.87|10
1641294560000|2022-01-04 11:09:20|436.3|430.9|436.28|430.88|436.32|430.92|436.28|430.88|9
1641294570000|2022-01-04 11:09:30|436.29|430.89|436.28|430.88|436.37|430.97|436.24|430.84|14
1641294580000|2022-01-04 11:09:40|436.42|431.02|436.5|431.1|436.55|431.15|436.42|431.02|23
1641294590000|2022-01-04 11:09:50|436.49|431.09|436.51|431.11|436.55|431.15|436.49|431.09|18
1641294600000|2022-01-04 11:10:00|436.5|431.1|436.58|431.18|436.63|431.23|436.47|431.07|22
1641294610000|2022-01-04 11:10:10|436.57|431.17|436.55|431.15|436.58|431.18|436.5|431.1|19
1641294620000|2022-01-04 11:10:20|436.53|431.13|436.56|431.16|436.59|431.19|436.53|431.13|21
1641294630000|2022-01-04 11:10:30|436.57|431.17|436.8|431.4|436.8|431.4|436.56|431.16|16
1641294640000|2022-01-04 11:10:40|436.87|431.47|436.75|431.35|436.88|431.48|436.72|431.32|16
1641294650000|2022-01-04 11:10:50|436.76|431.36|436.74|431.34|436.77|431.37|436.74|431.34|6
1641294660000|2022-01-04 11:11:00|436.7|431.3|436.44|431.04|436.7|431.3|436.4|431|29
1641294670000|2022-01-04 11:11:10|436.45|431.05|436.55|431.15|436.55|431.15|436.43|431.03|17
1641294680000|2022-01-04 11:11:20|436.54|431.14|436.56|431.16|436.58|431.18|436.53|431.13|14
1641294690000|2022-01-04 11:11:30|436.54|431.14|436.55|431.15|436.56|431.16|436.53|431.13|13
1641294700000|2022-01-04 11:11:40|436.57|431.17|436.57|431.17|436.57|431.17|436.57|431.17|1
1641294710000|2022-01-04 11:11:50|436.55|431.15|436.54|431.14|436.55|431.15|436.54|431.14|2
1641294720000|2022-01-04 11:12:00|436.55|431.15|436.56|431.16|436.57|431.17|436.54|431.14|10
1641294730000|2022-01-04 11:12:10|436.53|431.13|436.52|431.12|436.53|431.13|436.43|431.03|20
1641294740000|2022-01-04 11:12:20|436.49|431.09|436.53|431.13|436.57|431.17|436.43|431.03|23
1641294750000|2022-01-04 11:12:30|436.55|431.15|436.54|431.14|436.55|431.15|436.51|431.11|9
1641294760000|2022-01-04 11:12:40|436.52|431.12|436.52|431.12|436.54|431.14|436.51|431.11|11
1641294770000|2022-01-04 11:12:50|436.53|431.13|436.58|431.18|436.58|431.18|436.53|431.13|8
1641294780000|2022-01-04 11:13:00|436.54|431.14|436.56|431.16|436.6|431.2|436.53|431.13|11
1641294790000|2022-01-04 11:13:10|436.58|431.18|436.56|431.16|436.58|431.18|436.54|431.14|13
1641294800000|2022-01-04 11:13:20|436.58|431.18|436.57|431.17|436.58|431.18|436.55|431.15|10
1641294810000|2022-01-04 11:13:30|436.56|431.16|436.63|431.23|436.64|431.24|436.56|431.16|10
1641294820000|2022-01-04 11:13:40|436.62|431.22|436.62|431.22|436.63|431.23|436.62|431.22|7
1641294830000|2022-01-04 11:13:50|436.61|431.21|436.61|431.21|436.62|431.22|436.61|431.21|3
1641294840000|2022-01-04 11:14:00|436.62|431.22|436.59|431.19|436.62|431.22|436.59|431.19|4
1641294850000|2022-01-04 11:14:10|436.6|431.2|436.58|431.18|436.6|431.2|436.58|431.18|3
1641294860000|2022-01-04 11:14:20|436.6|431.2|436.58|431.18|436.63|431.23|436.46|431.06|22
1641294870000|2022-01-04 11:14:30|436.59|431.19|436.6|431.2|436.6|431.2|436.58|431.18|5
1641294880000|2022-01-04 11:14:40|436.59|431.19|436.57|431.17|436.6|431.2|436.57|431.17|10
1641294890000|2022-01-04 11:14:50|436.56|431.16|436.57|431.17|436.58|431.18|436.56|431.16|3
1641294900000|2022-01-04 11:15:00|436.56|431.16|436.55|431.15|436.58|431.18|436.54|431.14|10
1641294910000|2022-01-04 11:15:10|436.54|431.14|436.55|431.15|436.57|431.17|436.54|431.14|12
1641294920000|2022-01-04 11:15:20|436.57|431.17|436.54|431.14|436.57|431.17|436.54|431.14|5
1641294930000|2022-01-04 11:15:30|436.55|431.15|436.54|431.14|436.55|431.15|436.54|431.14|2
1641294940000|2022-01-04 11:15:40|436.55|431.15|436.52|431.12|436.55|431.15|436.51|431.11|7
1641294950000|2022-01-04 11:15:50|436.53|431.13|436.55|431.15|436.55|431.15|436.52|431.12|5
1641294960000|2022-01-04 11:16:00|436.54|431.14|436.52|431.12|436.54|431.14|436.51|431.11|12
1641294970000|2022-01-04 11:16:10|436.53|431.13|436.52|431.12|436.53|431.13|436.49|431.09|17
1641294980000|2022-01-04 11:16:20|436.51|431.11|436.51|431.11|436.54|431.14|436.51|431.11|14
1641294990000|2022-01-04 11:16:30|436.52|431.12|436.65|431.25|436.65|431.25|436.52|431.12|15
1641295000000|2022-01-04 11:16:40|436.61|431.21|436.62|431.22|436.65|431.25|436.61|431.21|3
1641295010000|2022-01-04 11:16:50|436.65|431.25|436.6|431.2|436.65|431.25|436.6|431.2|4
1641295020000|2022-01-04 11:17:00|436.61|431.21|436.61|431.21|436.62|431.22|436.6|431.2|11
1641295030000|2022-01-04 11:17:10|436.62|431.22|436.61|431.21|436.62|431.22|436.61|431.21|4
1641295060000|2022-01-04 11:17:40|436.64|431.24|436.64|431.24|436.64|431.24|436.62|431.22|3
1641295070000|2022-01-04 11:17:50|436.67|431.27|436.69|431.29|436.69|431.29|436.66|431.26|5
1641295080000|2022-01-04 11:18:00|436.77|431.37|436.89|431.49|436.89|431.49|436.77|431.37|10
1641295090000|2022-01-04 11:18:10|436.88|431.48|436.9|431.5|436.95|431.55|436.85|431.45|20
1641295100000|2022-01-04 11:18:20|436.93|431.53|436.86|431.46|436.95|431.55|436.86|431.46|22
1641295110000|2022-01-04 11:18:30|436.91|431.51|436.81|431.41|436.93|431.53|436.81|431.41|25
1641295120000|2022-01-04 11:18:40|436.92|431.52|436.85|431.45|436.92|431.52|436.76|431.36|19
1641295130000|2022-01-04 11:18:50|436.86|431.46|436.84|431.44|436.87|431.47|436.83|431.43|5
1641295140000|2022-01-04 11:19:00|436.85|431.45|436.85|431.45|436.85|431.45|436.82|431.42|5
1641295150000|2022-01-04 11:19:10|436.84|431.44|436.88|431.48|436.91|431.51|436.84|431.44|14
1641295160000|2022-01-04 11:19:20|436.87|431.47|436.9|431.5|436.91|431.51|436.87|431.47|9
1641295170000|2022-01-04 11:19:30|436.93|431.53|436.89|431.49|436.94|431.54|436.89|431.49|14
1641295180000|2022-01-04 11:19:40|436.91|431.51|436.8|431.4|436.96|431.56|436.78|431.38|15
1641295190000|2022-01-04 11:19:50|436.79|431.39|436.81|431.41|436.82|431.42|436.79|431.39|8
1641295200000|2022-01-04 11:20:00|436.8|431.4|436.78|431.38|436.83|431.43|436.78|431.38|12
1641295210000|2022-01-04 11:20:10|436.77|431.37|436.8|431.4|436.8|431.4|436.69|431.29|22
1641295220000|2022-01-04 11:20:20|436.79|431.39|436.84|431.44|436.84|431.44|436.72|431.32|10
1641295230000|2022-01-04 11:20:30|436.85|431.45|436.74|431.34|436.85|431.45|436.74|431.34|17
1641295240000|2022-01-04 11:20:40|436.73|431.33|436.78|431.38|436.79|431.39|436.72|431.32|6
1641295250000|2022-01-04 11:20:50|436.74|431.34|436.74|431.34|436.74|431.34|436.74|431.34|1
1641295260000|2022-01-04 11:21:00|436.67|431.27|436.72|431.32|436.77|431.37|436.63|431.23|20
1641295270000|2022-01-04 11:21:10|436.68|431.28|436.68|431.28|436.69|431.29|436.6|431.2|11
1641295280000|2022-01-04 11:21:20|436.67|431.27|436.56|431.16|436.67|431.27|436.56|431.16|9
1641295290000|2022-01-04 11:21:30|436.59|431.19|436.64|431.24|436.65|431.25|436.51|431.11|15
1641295300000|2022-01-04 11:21:40|436.61|431.21|436.61|431.21|436.62|431.22|436.55|431.15|15
1641295310000|2022-01-04 11:21:50|436.59|431.19|436.62|431.22|436.64|431.24|436.57|431.17|17
1641295320000|2022-01-04 11:22:00|436.63|431.23|436.6|431.2|436.64|431.24|436.6|431.2|8
1641295330000|2022-01-04 11:22:10|436.61|431.21|436.6|431.2|436.61|431.21|436.59|431.19|9
1641295340000|2022-01-04 11:22:20|436.58|431.18|436.58|431.18|436.6|431.2|436.58|431.18|3
1641295350000|2022-01-04 11:22:30|436.63|431.23|436.58|431.18|436.63|431.23|436.56|431.16|8
1641295360000|2022-01-04 11:22:40|436.57|431.17|436.59|431.19|436.62|431.22|436.57|431.17|16
1641295370000|2022-01-04 11:22:50|436.58|431.18|436.58|431.18|436.61|431.21|436.56|431.16|11
1641295390000|2022-01-04 11:23:10|436.59|431.19|436.57|431.17|436.6|431.2|436.57|431.17|9
1641295400000|2022-01-04 11:23:20|436.55|431.15|436.52|431.12|436.55|431.15|436.51|431.11|6
1641295410000|2022-01-04 11:23:30|436.53|431.13|436.53|431.13|436.53|431.13|436.51|431.11|7
1641295420000|2022-01-04 11:23:40|436.54|431.14|436.52|431.12|436.54|431.14|436.52|431.12|3
1641295430000|2022-01-04 11:23:50|436.51|431.11|436.5|431.1|436.52|431.12|436.5|431.1|9
1641295440000|2022-01-04 11:24:00|436.53|431.13|436.39|430.99|436.53|431.13|436.39|430.99|13
1641295450000|2022-01-04 11:24:10|436.4|431|436.39|430.99|436.42|431.02|436.39|430.99|3
1641295460000|2022-01-04 11:24:20|436.38|430.98|436.38|430.98|436.38|430.98|436.38|430.98|1
1641295470000|2022-01-04 11:24:30|436.42|431.02|436.41|431.01|436.49|431.09|436.41|431.01|14
1641295480000|2022-01-04 11:24:40|436.4|431|436.4|431|436.4|431|436.4|431|1
1641295490000|2022-01-04 11:24:50|436.36|430.96|436.38|430.98|436.41|431.01|436.36|430.96|4
1641295500000|2022-01-04 11:25:00|436.37|430.97|436.24|430.84|436.37|430.97|436.19|430.79|16
1641295510000|2022-01-04 11:25:10|436.25|430.85|436.14|430.74|436.25|430.85|436.14|430.74|14
1641295520000|2022-01-04 11:25:20|436.15|430.75|436.17|430.77|436.18|430.78|436.1|430.7|12
1641295530000|2022-01-04 11:25:30|436.19|430.79|436.31|430.91|436.31|430.91|436.19|430.79|7
1641295540000|2022-01-04 11:25:40|436.3|430.9|436.31|430.91|436.32|430.92|436.27|430.87|20
1641295550000|2022-01-04 11:25:50|436.3|430.9|436.26|430.86|436.3|430.9|436.24|430.84|5
1641295560000|2022-01-04 11:26:00|436.25|430.85|436.31|430.91|436.31|430.91|436.25|430.85|9
1641295570000|2022-01-04 11:26:10|436.3|430.9|436.27|430.87|436.33|430.93|436.27|430.87|13
1641295580000|2022-01-04 11:26:20|436.28|430.88|436.26|430.86|436.28|430.88|436.24|430.84|12
1641295590000|2022-01-04 11:26:30|436.28|430.88|436.26|430.86|436.31|430.91|436.26|430.86|8
1641295600000|2022-01-04 11:26:40|436.25|430.85|436.28|430.88|436.28|430.88|436.24|430.84|17
1641295610000|2022-01-04 11:26:50|436.27|430.87|436.25|430.85|436.29|430.89|436.25|430.85|9
1641295620000|2022-01-04 11:27:00|436.24|430.84|436.27|430.87|436.28|430.88|436.24|430.84|6
1641295630000|2022-01-04 11:27:10|436.29|430.89|436.32|430.92|436.39|430.99|436.29|430.89|19
1641295640000|2022-01-04 11:27:20|436.33|430.93|436.32|430.92|436.33|430.93|436.32|430.92|2
1641295650000|2022-01-04 11:27:30|436.29|430.89|436.32|430.92|436.32|430.92|436.29|430.89|2
1641295660000|2022-01-04 11:27:40|436.33|430.93|436.31|430.91|436.33|430.93|436.31|430.91|3
1641295670000|2022-01-04 11:27:50|436.3|430.9|436.26|430.86|436.36|430.96|436.25|430.85|9
1641295680000|2022-01-04 11:28:00|436.25|430.85|436.27|430.87|436.29|430.89|436.25|430.85|8
1641295690000|2022-01-04 11:28:10|436.28|430.88|436.26|430.86|436.29|430.89|436.26|430.86|6
1641295700000|2022-01-04 11:28:20|436.25|430.85|436.2|430.8|436.35|430.95|436.19|430.79|12
1641295710000|2022-01-04 11:28:30|436.19|430.79|436.24|430.84|436.24|430.84|436.17|430.77|15
1641295720000|2022-01-04 11:28:40|436.22|430.82|436.14|430.74|436.25|430.85|436.1|430.7|17
1641295730000|2022-01-04 11:28:50|436.16|430.76|436.2|430.8|436.2|430.8|436.14|430.74|12
1641295740000|2022-01-04 11:29:00|436.18|430.78|436.23|430.83|436.23|430.83|436.15|430.75|18
1641295750000|2022-01-04 11:29:10|436.24|430.84|436.24|430.84|436.27|430.87|436.23|430.83|12
1641295760000|2022-01-04 11:29:20|436.3|430.9|436.31|430.91|436.36|430.96|436.3|430.9|18
1641295770000|2022-01-04 11:29:30|436.32|430.92|436.34|430.94|436.34|430.94|436.32|430.92|3
1641295780000|2022-01-04 11:29:40|436.33|430.93|436.32|430.92|436.33|430.93|436.32|430.92|2
1641295790000|2022-01-04 11:29:50|436.33|430.93|436.33|430.93|436.34|430.94|436.25|430.85|11
1641295800000|2022-01-04 11:30:00|436.3|430.9|436.27|430.87|436.37|430.97|436.25|430.85|21
1641295810000|2022-01-04 11:30:10|436.28|430.88|436.22|430.82|436.33|430.93|436.17|430.77|27
1641295820000|2022-01-04 11:30:20|436.21|430.81|436.23|430.83|436.29|430.89|436.21|430.81|20
1641295830000|2022-01-04 11:30:30|436.22|430.82|436.23|430.83|436.24|430.84|436.22|430.82|9
1641295840000|2022-01-04 11:30:40|436.22|430.82|436.25|430.85|436.26|430.86|436.17|430.77|18
1641295850000|2022-01-04 11:30:50|436.24|430.84|436.38|430.98|436.44|431.04|436.21|430.81|21
1641295860000|2022-01-04 11:31:00|436.39|430.99|436.4|431|436.42|431.02|436.37|430.97|13
1641295870000|2022-01-04 11:31:10|436.38|430.98|436.31|430.91|436.38|430.98|436.31|430.91|6
1641295880000|2022-01-04 11:31:20|436.32|430.92|436.32|430.92|436.33|430.93|436.32|430.92|7
1641295890000|2022-01-04 11:31:30|436.33|430.93|436.33|430.93|436.33|430.93|436.33|430.93|1
1641295900000|2022-01-04 11:31:40|436.39|430.99|436.41|431.01|436.42|431.02|436.33|430.93|16
1641295910000|2022-01-04 11:31:50|436.4|431|436.34|430.94|436.4|431|436.32|430.92|12
1641295920000|2022-01-04 11:32:00|436.35|430.95|436.34|430.94|436.35|430.95|436.33|430.93|5
1641295930000|2022-01-04 11:32:10|436.35|430.95|436.35|430.95|436.37|430.97|436.34|430.94|10
1641295940000|2022-01-04 11:32:20|436.36|430.96|436.37|430.97|436.37|430.97|436.33|430.93|8
1641295950000|2022-01-04 11:32:30|436.34|430.94|436.37|430.97|436.37|430.97|436.34|430.94|6
1641295960000|2022-01-04 11:32:40|436.34|430.94|436.36|430.96|436.38|430.98|436.34|430.94|9
1641295970000|2022-01-04 11:32:50|436.35|430.95|436.4|431|436.42|431.02|436.32|430.92|16
1641295980000|2022-01-04 11:33:00|436.36|430.96|436.37|430.97|436.4|431|436.32|430.92|20
1641295990000|2022-01-04 11:33:10|436.35|430.95|436.25|430.85|436.42|431.02|436.19|430.79|23
1641296000000|2022-01-04 11:33:20|436.27|430.87|436.26|430.86|436.29|430.89|436.22|430.82|18
1641296010000|2022-01-04 11:33:30|436.28|430.88|436.18|430.78|436.29|430.89|436.09|430.69|22
1641296020000|2022-01-04 11:33:40|436.12|430.72|435.92|430.52|436.12|430.72|435.84|430.44|22
1641296030000|2022-01-04 11:33:50|435.91|430.51|435.86|430.46|435.96|430.56|435.83|430.43|20
1641296040000|2022-01-04 11:34:00|435.88|430.48|436.03|430.63|436.03|430.63|435.88|430.48|18
1641296050000|2022-01-04 11:34:10|436.05|430.65|436.12|430.72|436.15|430.75|436.05|430.65|26
1641296060000|2022-01-04 11:34:20|436.13|430.73|436.16|430.76|436.18|430.78|436.11|430.71|19
1641296070000|2022-01-04 11:34:30|436.15|430.75|436.15|430.75|436.15|430.75|436.14|430.74|7
1641296080000|2022-01-04 11:34:40|436.14|430.74|436.51|431.11|436.51|431.11|436.14|430.74|9
1641296090000|2022-01-04 11:34:50|436.52|431.12|436.63|431.23|436.63|431.23|436.52|431.12|16
1641296100000|2022-01-04 11:35:00|436.64|431.24|436.69|431.29|436.69|431.29|436.49|431.09|19
1641296110000|2022-01-04 11:35:10|436.68|431.28|436.67|431.27|436.69|431.29|436.57|431.17|25
1641296120000|2022-01-04 11:35:20|436.69|431.29|436.57|431.17|436.69|431.29|436.53|431.13|22
1641296130000|2022-01-04 11:35:30|436.6|431.2|436.53|431.13|436.61|431.21|436.49|431.09|21
1641296140000|2022-01-04 11:35:40|436.5|431.1|436.53|431.13|436.57|431.17|436.44|431.04|22
1641296150000|2022-01-04 11:35:50|436.44|431.04|436.53|431.13|436.58|431.18|436.44|431.04|18
1641296160000|2022-01-04 11:36:00|436.5|431.1|436.5|431.1|436.53|431.13|436.5|431.1|3
1641296170000|2022-01-04 11:36:10|436.49|431.09|436.57|431.17|436.57|431.17|436.49|431.09|10
1641296180000|2022-01-04 11:36:20|436.5|431.1|436.58|431.18|436.58|431.18|436.5|431.1|21
1641296190000|2022-01-04 11:36:30|436.55|431.15|436.53|431.13|436.59|431.19|436.51|431.11|11
1641296200000|2022-01-04 11:36:40|436.52|431.12|436.54|431.14|436.54|431.14|436.52|431.12|7
1641296210000|2022-01-04 11:36:50|436.53|431.13|436.6|431.2|436.61|431.21|436.53|431.13|12
1641296220000|2022-01-04 11:37:00|436.59|431.19|436.61|431.21|436.66|431.26|436.58|431.18|12
1641296230000|2022-01-04 11:37:10|436.62|431.22|436.65|431.25|436.68|431.28|436.61|431.21|16
1641296240000|2022-01-04 11:37:20|436.66|431.26|436.64|431.24|436.66|431.26|436.64|431.24|4
1641296250000|2022-01-04 11:37:30|436.65|431.25|436.69|431.29|436.69|431.29|436.64|431.24|7
1641296260000|2022-01-04 11:37:40|436.68|431.28|436.72|431.32|436.72|431.32|436.67|431.27|14
1641296270000|2022-01-04 11:37:50|436.71|431.31|436.88|431.48|436.88|431.48|436.69|431.29|16
1641296280000|2022-01-04 11:38:00|436.9|431.5|436.87|431.47|436.91|431.51|436.77|431.37|9
1641296290000|2022-01-04 11:38:10|436.9|431.5|436.81|431.41|436.91|431.51|436.75|431.35|21
1641296300000|2022-01-04 11:38:20|436.77|431.37|436.84|431.44|436.84|431.44|436.75|431.35|17
1641296310000|2022-01-04 11:38:30|436.85|431.45|436.83|431.43|436.85|431.45|436.83|431.43|3
1641296320000|2022-01-04 11:38:40|436.84|431.44|437.08|431.68|437.08|431.68|436.81|431.41|18
1641296330000|2022-01-04 11:38:50|437.05|431.65|437.06|431.66|437.06|431.66|437.02|431.62|9
1641296340000|2022-01-04 11:39:00|437.05|431.65|437.03|431.63|437.06|431.66|437.03|431.63|9
1641296350000|2022-01-04 11:39:10|437.04|431.64|437.01|431.61|437.04|431.64|436.98|431.58|9
1641296360000|2022-01-04 11:39:20|436.99|431.59|437.02|431.62|437.02|431.62|436.96|431.56|16
1641296370000|2022-01-04 11:39:30|437.01|431.61|436.99|431.59|437.03|431.63|436.99|431.59|13
1641296380000|2022-01-04 11:39:40|436.98|431.58|437.16|431.76|437.18|431.78|436.98|431.58|19
1641296390000|2022-01-04 11:39:50|437.12|431.72|437.05|431.65|437.14|431.74|437.05|431.65|29
1641296400000|2022-01-04 11:40:00|437.04|431.64|437.09|431.69|437.12|431.72|437.04|431.64|17
1641296410000|2022-01-04 11:40:10|437.15|431.75|437.16|431.76|437.18|431.78|437.13|431.73|15
1641296420000|2022-01-04 11:40:20|437.17|431.77|437.15|431.75|437.18|431.78|437.12|431.72|11
1641296430000|2022-01-04 11:40:30|437.18|431.78|437.19|431.79|437.19|431.79|437.12|431.72|9
1641296440000|2022-01-04 11:40:40|437.21|431.81|437.21|431.81|437.21|431.81|437.19|431.79|14
1641296450000|2022-01-04 11:40:50|437.2|431.8|437.21|431.81|437.21|431.81|437.17|431.77|14
1641296460000|2022-01-04 11:41:00|437.2|431.8|437.23|431.83|437.23|431.83|437.19|431.79|11
1641296470000|2022-01-04 11:41:10|437.22|431.82|437.08|431.68|437.32|431.92|437.05|431.65|22
1641296480000|2022-01-04 11:41:20|437.09|431.69|437.1|431.7|437.16|431.76|437.08|431.68|13
1641296490000|2022-01-04 11:41:30|437.09|431.69|437.02|431.62|437.12|431.72|436.97|431.57|17
1641296500000|2022-01-04 11:41:40|437.04|431.64|437.04|431.64|437.04|431.64|437.01|431.61|14
1641296510000|2022-01-04 11:41:50|437.01|431.61|437.07|431.67|437.07|431.67|437.01|431.61|5
1641296520000|2022-01-04 11:42:00|437.06|431.66|437.05|431.65|437.08|431.68|437.04|431.64|13
1641296530000|2022-01-04 11:42:10|437.06|431.66|437.05|431.65|437.06|431.66|437.05|431.65|4
1641296540000|2022-01-04 11:42:20|437.03|431.63|436.97|431.57|437.05|431.65|436.97|431.57|10
1641296550000|2022-01-04 11:42:30|436.96|431.56|436.98|431.58|436.98|431.58|436.91|431.51|6
1641296560000|2022-01-04 11:42:40|436.96|431.56|436.94|431.54|436.98|431.58|436.93|431.53|7
1641296570000|2022-01-04 11:42:50|436.93|431.53|437.05|431.65|437.05|431.65|436.92|431.52|19
1641296580000|2022-01-04 11:43:00|437.06|431.66|437.01|431.61|437.06|431.66|437|431.6|14
1641296590000|2022-01-04 11:43:10|437.03|431.63|437.05|431.65|437.05|431.65|437|431.6|21
1641296600000|2022-01-04 11:43:20|437.08|431.68|437.11|431.71|437.11|431.71|437.05|431.65|14
1641296610000|2022-01-04 11:43:30|437.12|431.72|437.14|431.74|437.16|431.76|437.05|431.65|17
1641296620000|2022-01-04 11:43:40|437.13|431.73|437.1|431.7|437.14|431.74|437.1|431.7|13
1641296630000|2022-01-04 11:43:50|437.09|431.69|437.12|431.72|437.15|431.75|437.07|431.67|21
1641296640000|2022-01-04 11:44:00|437.13|431.73|437.14|431.74|437.17|431.77|437.08|431.68|23
1641296650000|2022-01-04 11:44:10|437.17|431.77|437.13|431.73|437.17|431.77|437.06|431.66|19
1641296660000|2022-01-04 11:44:20|437.12|431.72|437.05|431.65|437.14|431.74|437.05|431.65|19
1641296670000|2022-01-04 11:44:30|437.07|431.67|437.09|431.69|437.14|431.74|437.07|431.67|13
1641296680000|2022-01-04 11:44:40|437.07|431.67|437.04|431.64|437.12|431.72|437|431.6|21
1641296690000|2022-01-04 11:44:50|437.03|431.63|437.03|431.63|437.04|431.64|436.99|431.59|4
1641296700000|2022-01-04 11:45:00|437.01|431.61|437.04|431.64|437.05|431.65|437.01|431.61|16
1641296710000|2022-01-04 11:45:10|437.03|431.63|437.01|431.61|437.04|431.64|437.01|431.61|11
1641296720000|2022-01-04 11:45:20|437.02|431.62|437.04|431.64|437.04|431.64|437.02|431.62|5
1641296730000|2022-01-04 11:45:30|437.03|431.63|437.08|431.68|437.09|431.69|437.02|431.62|12
1641296740000|2022-01-04 11:45:40|437.07|431.67|437.06|431.66|437.07|431.67|437.04|431.64|8
1641296750000|2022-01-04 11:45:50|437.05|431.65|437.04|431.64|437.08|431.68|437.03|431.63|15
1641296760000|2022-01-04 11:46:00|437.05|431.65|437.09|431.69|437.11|431.71|437.05|431.65|15
1641296770000|2022-01-04 11:46:10|437.07|431.67|437.04|431.64|437.07|431.67|436.98|431.58|8
1641296780000|2022-01-04 11:46:20|437.05|431.65|437.08|431.68|437.1|431.7|437.05|431.65|13
1641296790000|2022-01-04 11:46:30|437.07|431.67|437.08|431.68|437.09|431.69|437.06|431.66|7
1641296800000|2022-01-04 11:46:40|437.07|431.67|437.02|431.62|437.09|431.69|437.02|431.62|6
1641296810000|2022-01-04 11:46:50|437.04|431.64|437.04|431.64|437.05|431.65|437.03|431.63|6
1641296820000|2022-01-04 11:47:00|437.05|431.65|437.07|431.67|437.07|431.67|437.04|431.64|6
1641296830000|2022-01-04 11:47:10|437.05|431.65|437.05|431.65|437.06|431.66|437.05|431.65|3
1641296840000|2022-01-04 11:47:20|437.03|431.63|436.85|431.45|437.03|431.63|436.83|431.43|8
1641296850000|2022-01-04 11:47:30|436.88|431.48|436.77|431.37|436.88|431.48|436.71|431.31|20
1641296860000|2022-01-04 11:47:40|436.76|431.36|436.81|431.41|436.86|431.46|436.76|431.36|16
1641296870000|2022-01-04 11:47:50|436.8|431.4|436.8|431.4|436.81|431.41|436.76|431.36|19
1641296880000|2022-01-04 11:48:00|436.79|431.39|436.81|431.41|436.83|431.43|436.77|431.37|16
1641296890000|2022-01-04 11:48:10|436.77|431.37|436.8|431.4|436.83|431.43|436.75|431.35|15
1641296900000|2022-01-04 11:48:20|436.79|431.39|436.79|431.39|436.85|431.45|436.79|431.39|11
1641296910000|2022-01-04 11:48:30|436.83|431.43|436.86|431.46|436.88|431.48|436.83|431.43|9
1641296920000|2022-01-04 11:48:40|436.81|431.41|436.83|431.43|436.89|431.49|436.81|431.41|21
1641296930000|2022-01-04 11:48:50|436.81|431.41|436.86|431.46|436.86|431.46|436.81|431.41|10
1641296940000|2022-01-04 11:49:00|436.89|431.49|436.86|431.46|436.89|431.49|436.82|431.42|19
1641296950000|2022-01-04 11:49:10|436.87|431.47|436.87|431.47|436.9|431.5|436.85|431.45|10
1641296960000|2022-01-04 11:49:20|436.86|431.46|436.86|431.46|436.89|431.49|436.85|431.45|20
1641296970000|2022-01-04 11:49:30|436.85|431.45|436.8|431.4|436.88|431.48|436.78|431.38|23
1641296980000|2022-01-04 11:49:40|436.79|431.39|436.8|431.4|436.8|431.4|436.79|431.39|6
1641296990000|2022-01-04 11:49:50|436.79|431.39|436.78|431.38|436.81|431.41|436.78|431.38|14
1641297000000|2022-01-04 11:50:00|436.77|431.37|436.79|431.39|436.79|431.39|436.77|431.37|4
1641297010000|2022-01-04 11:50:10|436.8|431.4|436.78|431.38|436.8|431.4|436.78|431.38|4
1641297020000|2022-01-04 11:50:20|436.79|431.39|436.74|431.34|436.79|431.39|436.74|431.34|16
1641297030000|2022-01-04 11:50:30|436.73|431.33|436.76|431.36|436.79|431.39|436.72|431.32|12
1641297040000|2022-01-04 11:50:40|436.78|431.38|436.77|431.37|436.8|431.4|436.71|431.31|27
1641297050000|2022-01-04 11:50:50|436.76|431.36|436.81|431.41|436.83|431.43|436.73|431.33|22
1641297060000|2022-01-04 11:51:00|436.84|431.44|436.8|431.4|436.84|431.44|436.73|431.33|17
1641297070000|2022-01-04 11:51:10|436.82|431.42|436.87|431.47|436.9|431.5|436.76|431.36|21
1641297080000|2022-01-04 11:51:20|436.88|431.48|437.01|431.61|437.08|431.68|436.88|431.48|27
1641297090000|2022-01-04 11:51:30|437.03|431.63|437.16|431.76|437.25|431.85|437.03|431.63|19
1641297100000|2022-01-04 11:51:40|437.17|431.77|437.24|431.84|437.31|431.91|437.16|431.76|19
1641297110000|2022-01-04 11:51:50|437.27|431.87|437.34|431.94|437.37|431.97|437.24|431.84|23
1641297120000|2022-01-04 11:52:00|437.35|431.95|437.33|431.93|437.35|431.95|437.3|431.9|7
1641297130000|2022-01-04 11:52:10|437.35|431.95|437.32|431.92|437.35|431.95|437.32|431.92|3
1641297140000|2022-01-04 11:52:20|437.31|431.91|437.38|431.98|437.38|431.98|437.3|431.9|9
1641297150000|2022-01-04 11:52:30|437.4|432|437.41|432.01|437.41|432.01|437.4|432|2
1641297160000|2022-01-04 11:52:40|437.44|432.04|437.49|432.09|437.5|432.1|437.42|432.02|20
1641297170000|2022-01-04 11:52:50|437.51|432.11|437.51|432.11|437.55|432.15|437.46|432.06|14
1641297180000|2022-01-04 11:53:00|437.52|432.12|437.44|432.04|437.52|432.12|437.44|432.04|9
1641297190000|2022-01-04 11:53:10|437.35|431.95|437.31|431.91|437.35|431.95|437.26|431.86|18
1641297200000|2022-01-04 11:53:20|437.3|431.9|437.27|431.87|437.3|431.9|437.26|431.86|10
1641297210000|2022-01-04 11:53:30|437.29|431.89|437.26|431.86|437.29|431.89|437.25|431.85|15
1641297220000|2022-01-04 11:53:40|437.27|431.87|437.26|431.86|437.28|431.88|437.25|431.85|8
1641297230000|2022-01-04 11:53:50|437.27|431.87|437.23|431.83|437.27|431.87|437.19|431.79|21
1641297240000|2022-01-04 11:54:00|437.22|431.82|437.24|431.84|437.29|431.89|437.21|431.81|10
1641297250000|2022-01-04 11:54:10|437.21|431.81|437.27|431.87|437.28|431.88|437.21|431.81|19
1641297260000|2022-01-04 11:54:20|437.26|431.86|437.23|431.83|437.27|431.87|437.21|431.81|22
1641297270000|2022-01-04 11:54:30|437.22|431.82|437.19|431.79|437.24|431.84|437.19|431.79|12
1641297280000|2022-01-04 11:54:40|437.18|431.78|437.17|431.77|437.18|431.78|437.17|431.77|4
1641297290000|2022-01-04 11:54:50|437.18|431.78|437.23|431.83|437.23|431.83|437.18|431.78|11
1641297300000|2022-01-04 11:55:00|437.25|431.85|437.3|431.9|437.34|431.94|437.25|431.85|19
1641297310000|2022-01-04 11:55:10|437.27|431.87|437.32|431.92|437.34|431.94|437.27|431.87|25
1641297320000|2022-01-04 11:55:20|437.31|431.91|437.28|431.88|437.32|431.92|437.27|431.87|11
1641297330000|2022-01-04 11:55:30|437.27|431.87|437.26|431.86|437.27|431.87|437.25|431.85|5
1641297340000|2022-01-04 11:55:40|437.25|431.85|437.26|431.86|437.28|431.88|437.25|431.85|4
1641297350000|2022-01-04 11:55:50|437.24|431.84|437.13|431.73|437.26|431.86|437.12|431.72|15
1641297360000|2022-01-04 11:56:00|437.12|431.72|437.13|431.73|437.18|431.78|437.07|431.67|22
1641297370000|2022-01-04 11:56:10|437.14|431.74|437.11|431.71|437.17|431.77|437.11|431.71|14
1641297380000|2022-01-04 11:56:20|437.1|431.7|437.11|431.71|437.15|431.75|437.1|431.7|10
1641297390000|2022-01-04 11:56:30|437.1|431.7|437.11|431.71|437.11|431.71|437.1|431.7|2
1641297400000|2022-01-04 11:56:40|437.13|431.73|437.31|431.91|437.31|431.91|437.12|431.72|15
1641297410000|2022-01-04 11:56:50|437.32|431.92|437.3|431.9|437.34|431.94|437.24|431.84|20
1641297420000|2022-01-04 11:57:00|437.29|431.89|437.3|431.9|437.31|431.91|437.27|431.87|7
1641297430000|2022-01-04 11:57:10|437.29|431.89|437.25|431.85|437.29|431.89|437.24|431.84|10
1641297440000|2022-01-04 11:57:20|437.27|431.87|437.27|431.87|437.31|431.91|437.24|431.84|16
1641297450000|2022-01-04 11:57:30|437.26|431.86|437.26|431.86|437.27|431.87|437.26|431.86|5
1641297460000|2022-01-04 11:57:40|437.27|431.87|437.26|431.86|437.27|431.87|437.17|431.77|13
1641297470000|2022-01-04 11:57:50|437.25|431.85|437.26|431.86|437.26|431.86|437.25|431.85|2
1641297480000|2022-01-04 11:58:00|437.27|431.87|437.35|431.95|437.36|431.96|437.27|431.87|13
1641297490000|2022-01-04 11:58:10|437.34|431.94|437.54|432.14|437.54|432.14|437.34|431.94|13
1641297500000|2022-01-04 11:58:20|437.55|432.15|437.58|432.18|437.6|432.2|437.55|432.15|8
1641297510000|2022-01-04 11:58:30|437.6|432.2|437.63|432.23|437.63|432.23|437.59|432.19|10
1641297520000|2022-01-04 11:58:40|437.62|432.22|437.62|432.22|437.64|432.24|437.61|432.21|7
1641297530000|2022-01-04 11:58:50|437.61|432.21|437.5|432.1|437.61|432.21|437.5|432.1|11
1641297540000|2022-01-04 11:59:00|437.53|432.13|437.49|432.09|437.54|432.14|437.47|432.07|7
1641297550000|2022-01-04 11:59:10|437.47|432.07|437.51|432.11|437.52|432.12|437.45|432.05|21
1641297560000|2022-01-04 11:59:20|437.5|432.1|437.51|432.11|437.56|432.16|437.5|432.1|9
1641297570000|2022-01-04 11:59:30|437.53|432.13|437.51|432.11|437.57|432.17|437.51|432.11|14
1641297580000|2022-01-04 11:59:40|437.52|432.12|437.54|432.14|437.56|432.16|437.51|432.11|11
1641297590000|2022-01-04 11:59:50|437.51|432.11|437.55|432.15|437.56|432.16|437.51|432.11|10
1641297600000|2022-01-04 12:00:00|437.57|432.17|437.61|432.21|437.61|432.21|437.57|432.17|11
1641297610000|2022-01-04 12:00:10|437.62|432.22|437.61|432.21|437.62|432.22|437.61|432.21|4
1641297620000|2022-01-04 12:00:20|437.62|432.22|437.62|432.22|437.62|432.22|437.59|432.19|7
1641297630000|2022-01-04 12:00:30|437.64|432.24|437.64|432.24|437.67|432.27|437.58|432.18|14
1641297640000|2022-01-04 12:00:40|437.62|432.22|437.57|432.17|437.62|432.22|437.55|432.15|12
1641297650000|2022-01-04 12:00:50|437.58|432.18|437.62|432.22|437.63|432.23|437.56|432.16|13
1641297660000|2022-01-04 12:01:00|437.61|432.21|437.6|432.2|437.62|432.22|437.6|432.2|6
1641297670000|2022-01-04 12:01:10|437.59|432.19|437.5|432.1|437.59|432.19|437.47|432.07|16
1641297680000|2022-01-04 12:01:20|437.49|432.09|437.5|432.1|437.5|432.1|437.49|432.09|6
1641297690000|2022-01-04 12:01:30|437.44|432.04|437.42|432.02|437.49|432.09|437.39|431.99|13
1641297700000|2022-01-04 12:01:40|437.41|432.01|437.44|432.04|437.46|432.06|437.39|431.99|15
1641297710000|2022-01-04 12:01:50|437.45|432.05|437.44|432.04|437.45|432.05|437.43|432.03|6
1641297720000|2022-01-04 12:02:00|437.43|432.03|437.43|432.03|437.44|432.04|437.43|432.03|5
1641297730000|2022-01-04 12:02:10|437.44|432.04|437.42|432.02|437.44|432.04|437.41|432.01|7
1641297740000|2022-01-04 12:02:20|437.41|432.01|437.39|431.99|437.42|432.02|437.39|431.99|7
1641297750000|2022-01-04 12:02:30|437.38|431.98|437.34|431.94|437.38|431.98|437.33|431.93|6
1641297760000|2022-01-04 12:02:40|437.35|431.95|437.26|431.86|437.35|431.95|437.25|431.85|13
1641297770000|2022-01-04 12:02:50|437.25|431.85|437.13|431.73|437.26|431.86|437.12|431.72|22
1641297780000|2022-01-04 12:03:00|437.15|431.75|437.16|431.76|437.17|431.77|437.13|431.73|15
1641297790000|2022-01-04 12:03:10|437.15|431.75|437.13|431.73|437.16|431.76|437.09|431.69|15
1641297800000|2022-01-04 12:03:20|437.12|431.72|437.09|431.69|437.12|431.72|437.08|431.68|8
1641297810000|2022-01-04 12:03:30|437.1|431.7|436.97|431.57|437.11|431.71|436.94|431.54|19
1641297820000|2022-01-04 12:03:40|436.99|431.59|436.89|431.49|437|431.6|436.89|431.49|16
1641297830000|2022-01-04 12:03:50|436.9|431.5|437.06|431.66|437.12|431.72|436.9|431.5|22
1641297840000|2022-01-04 12:04:00|437.07|431.67|437.04|431.64|437.07|431.67|437.03|431.63|18
1641297850000|2022-01-04 12:04:10|437.06|431.66|437.02|431.62|437.06|431.66|437|431.6|15
1641297860000|2022-01-04 12:04:20|437.03|431.63|437.01|431.61|437.04|431.64|437.01|431.61|15
1641297870000|2022-01-04 12:04:30|437.02|431.62|437.04|431.64|437.04|431.64|437.02|431.62|3
1641297880000|2022-01-04 12:04:40|437.03|431.63|437.05|431.65|437.05|431.65|437.02|431.62|7
1641297890000|2022-01-04 12:04:50|437.04|431.64|437.03|431.63|437.04|431.64|437.02|431.62|4
1641297900000|2022-01-04 12:05:00|437.02|431.62|436.81|431.41|437.02|431.62|436.8|431.4|31
1641297910000|2022-01-04 12:05:10|436.83|431.43|436.8|431.4|436.85|431.45|436.8|431.4|12
1641297920000|2022-01-04 12:05:20|436.79|431.39|436.8|431.4|436.82|431.42|436.78|431.38|12
1641297930000|2022-01-04 12:05:30|436.82|431.42|436.89|431.49|436.91|431.51|436.81|431.41|20
1641297940000|2022-01-04 12:05:40|436.91|431.51|436.91|431.51|436.92|431.52|436.9|431.5|7
1641297950000|2022-01-04 12:05:50|436.92|431.52|436.9|431.5|436.92|431.52|436.88|431.48|17
1641297960000|2022-01-04 12:06:00|436.84|431.44|436.91|431.51|436.92|431.52|436.79|431.39|24
1641297970000|2022-01-04 12:06:10|436.92|431.52|436.9|431.5|436.93|431.53|436.88|431.48|7
1641297980000|2022-01-04 12:06:20|436.89|431.49|436.88|431.48|436.9|431.5|436.88|431.48|8
1641297990000|2022-01-04 12:06:30|436.89|431.49|436.87|431.47|436.89|431.49|436.83|431.43|16
1641298000000|2022-01-04 12:06:40|436.86|431.46|436.86|431.46|436.87|431.47|436.86|431.46|9
1641298010000|2022-01-04 12:06:50|436.85|431.45|436.8|431.4|436.86|431.46|436.8|431.4|7
1641298020000|2022-01-04 12:07:00|436.83|431.43|436.91|431.51|436.92|431.52|436.83|431.43|13
1641298030000|2022-01-04 12:07:10|436.9|431.5|436.9|431.5|436.91|431.51|436.88|431.48|9
1641298040000|2022-01-04 12:07:20|436.89|431.49|436.98|431.58|436.98|431.58|436.89|431.49|12
1641298050000|2022-01-04 12:07:30|436.97|431.57|436.99|431.59|436.99|431.59|436.85|431.45|22
1641298060000|2022-01-04 12:07:40|436.95|431.55|436.79|431.39|436.98|431.58|436.79|431.39|21
1641298070000|2022-01-04 12:07:50|436.8|431.4|436.77|431.37|436.82|431.42|436.74|431.34|24
1641298080000|2022-01-04 12:08:00|436.76|431.36|436.79|431.39|436.83|431.43|436.74|431.34|14
1641298090000|2022-01-04 12:08:10|436.83|431.43|436.77|431.37|436.83|431.43|436.76|431.36|12
1641298100000|2022-01-04 12:08:20|436.78|431.38|436.76|431.36|436.8|431.4|436.73|431.33|13
1641298110000|2022-01-04 12:08:30|436.75|431.35|436.76|431.36|436.81|431.41|436.75|431.35|14
1641298120000|2022-01-04 12:08:40|436.77|431.37|436.77|431.37|436.77|431.37|436.74|431.34|9
1641298130000|2022-01-04 12:08:50|436.78|431.38|436.76|431.36|436.78|431.38|436.76|431.36|2
1641298140000|2022-01-04 12:09:00|436.77|431.37|436.77|431.37|436.79|431.39|436.75|431.35|10
1641298150000|2022-01-04 12:09:10|436.76|431.36|436.77|431.37|436.77|431.37|436.74|431.34|8
1641298160000|2022-01-04 12:09:20|436.76|431.36|436.84|431.44|436.89|431.49|436.74|431.34|16
1641298170000|2022-01-04 12:09:30|436.81|431.41|436.83|431.43|436.83|431.43|436.79|431.39|6
1641298180000|2022-01-04 12:09:40|436.81|431.41|436.79|431.39|436.81|431.41|436.78|431.38|8
1641298190000|2022-01-04 12:09:50|436.77|431.37|436.75|431.35|436.77|431.37|436.71|431.31|16
1641298200000|2022-01-04 12:10:00|436.74|431.34|436.74|431.34|436.77|431.37|436.74|431.34|17
1641298210000|2022-01-04 12:10:10|436.76|431.36|436.84|431.44|436.88|431.48|436.75|431.35|18
1641298220000|2022-01-04 12:10:20|436.85|431.45|436.83|431.43|436.86|431.46|436.83|431.43|14
1641298230000|2022-01-04 12:10:30|436.81|431.41|436.83|431.43|436.84|431.44|436.81|431.41|8
1641298240000|2022-01-04 12:10:40|436.82|431.42|436.76|431.36|436.83|431.43|436.76|431.36|6
1641298250000|2022-01-04 12:10:50|436.82|431.42|436.99|431.59|436.99|431.59|436.76|431.36|19
1641298260000|2022-01-04 12:11:00|437.02|431.62|436.85|431.45|437.04|431.64|436.83|431.43|10
1641298270000|2022-01-04 12:11:10|436.83|431.43|436.9|431.5|436.9|431.5|436.83|431.43|8
1641298280000|2022-01-04 12:11:20|436.89|431.49|436.86|431.46|436.89|431.49|436.84|431.44|15
1641298290000|2022-01-04 12:11:30|436.84|431.44|436.89|431.49|436.9|431.5|436.84|431.44|7
1641298300000|2022-01-04 12:11:40|436.9|431.5|436.89|431.49|436.91|431.51|436.88|431.48|5
1641298310000|2022-01-04 12:11:50|436.88|431.48|436.78|431.38|436.88|431.48|436.77|431.37|13
1641298320000|2022-01-04 12:12:00|436.79|431.39|436.78|431.38|436.82|431.42|436.76|431.36|13
1641298330000|2022-01-04 12:12:10|436.77|431.37|436.86|431.46|436.88|431.48|436.76|431.36|19
1641298340000|2022-01-04 12:12:20|436.84|431.44|436.85|431.45|436.86|431.46|436.82|431.42|12
1641298350000|2022-01-04 12:12:30|436.82|431.42|436.7|431.3|436.85|431.45|436.69|431.29|22
1641298360000|2022-01-04 12:12:40|436.68|431.28|436.49|431.09|436.74|431.34|436.48|431.08|22
1641298370000|2022-01-04 12:12:50|436.46|431.06|436.48|431.08|436.5|431.1|436.45|431.05|17
1641298380000|2022-01-04 12:13:00|436.51|431.11|436.54|431.14|436.58|431.18|436.48|431.08|18
1641298390000|2022-01-04 12:13:10|436.53|431.13|436.53|431.13|436.59|431.19|436.52|431.12|17
1641298400000|2022-01-04 12:13:20|436.54|431.14|436.56|431.16|436.63|431.23|436.53|431.13|18
1641298410000|2022-01-04 12:13:30|436.57|431.17|436.6|431.2|436.62|431.22|436.57|431.17|10
1641298430000|2022-01-04 12:13:50|436.59|431.19|436.58|431.18|436.6|431.2|436.58|431.18|8
1641298440000|2022-01-04 12:14:00|436.59|431.19|436.58|431.18|436.59|431.19|436.58|431.18|2
1641298450000|2022-01-04 12:14:10|436.59|431.19|436.58|431.18|436.66|431.26|436.57|431.17|13
1641298460000|2022-01-04 12:14:20|436.59|431.19|436.44|431.04|436.59|431.19|436.42|431.02|19
1641298470000|2022-01-04 12:14:30|436.43|431.03|436.5|431.1|436.5|431.1|436.41|431.01|17
1641298480000|2022-01-04 12:14:40|436.49|431.09|436.45|431.05|436.49|431.09|436.45|431.05|8
1641298490000|2022-01-04 12:14:50|436.46|431.06|436.45|431.05|436.49|431.09|436.44|431.04|21
1641298500000|2022-01-04 12:15:00|436.46|431.06|436.52|431.12|436.52|431.12|436.43|431.03|13
1641298510000|2022-01-04 12:15:10|436.51|431.11|436.5|431.1|436.53|431.13|436.33|430.93|30
1641298520000|2022-01-04 12:15:20|436.46|431.06|436.43|431.03|436.51|431.11|436.43|431.03|23
1641298530000|2022-01-04 12:15:30|436.45|431.05|436.43|431.03|436.45|431.05|436.41|431.01|11
1641298540000|2022-01-04 12:15:40|436.41|431.01|436.44|431.04|436.44|431.04|436.41|431.01|2
1641298550000|2022-01-04 12:15:50|436.43|431.03|436.49|431.09|436.49|431.09|436.43|431.03|15
1641298560000|2022-01-04 12:16:00|436.48|431.08|436.63|431.23|436.66|431.26|436.45|431.05|22
1641298570000|2022-01-04 12:16:10|436.64|431.24|436.58|431.18|436.64|431.24|436.55|431.15|20
1641298580000|2022-01-04 12:16:20|436.59|431.19|436.57|431.17|436.59|431.19|436.57|431.17|5
1641298590000|2022-01-04 12:16:30|436.58|431.18|436.59|431.19|436.59|431.19|436.57|431.17|12
1641298600000|2022-01-04 12:16:40|436.61|431.21|436.64|431.24|436.64|431.24|436.57|431.17|19
1641298610000|2022-01-04 12:16:50|436.62|431.22|436.64|431.24|436.65|431.25|436.62|431.22|13
1641298620000|2022-01-04 12:17:00|436.63|431.23|436.63|431.23|436.65|431.25|436.62|431.22|8
1641298630000|2022-01-04 12:17:10|436.62|431.22|436.66|431.26|436.66|431.26|436.62|431.22|13
1641298640000|2022-01-04 12:17:20|436.65|431.25|436.62|431.22|436.65|431.25|436.61|431.21|12
1641298650000|2022-01-04 12:17:30|436.61|431.21|436.7|431.3|436.71|431.31|436.61|431.21|11
1641298660000|2022-01-04 12:17:40|436.73|431.33|436.8|431.4|436.81|431.41|436.7|431.3|16
1641298670000|2022-01-04 12:17:50|436.79|431.39|436.78|431.38|436.79|431.39|436.73|431.33|20
1641298680000|2022-01-04 12:18:00|436.77|431.37|436.79|431.39|436.83|431.43|436.76|431.36|13
1641298690000|2022-01-04 12:18:10|436.78|431.38|436.78|431.38|436.81|431.41|436.77|431.37|10
1641298700000|2022-01-04 12:18:20|436.76|431.36|436.67|431.27|436.76|431.36|436.67|431.27|17
1641298710000|2022-01-04 12:18:30|436.64|431.24|436.65|431.25|436.67|431.27|436.64|431.24|13
1641298720000|2022-01-04 12:18:40|436.62|431.22|436.67|431.27|436.7|431.3|436.62|431.22|17
1641298730000|2022-01-04 12:18:50|436.66|431.26|436.65|431.25|436.67|431.27|436.58|431.18|19
1641298740000|2022-01-04 12:19:00|436.62|431.22|436.54|431.14|436.68|431.28|436.53|431.13|10
1641298750000|2022-01-04 12:19:10|436.55|431.15|436.57|431.17|436.59|431.19|436.54|431.14|13
1641298760000|2022-01-04 12:19:20|436.56|431.16|436.54|431.14|436.56|431.16|436.54|431.14|6
1641298770000|2022-01-04 12:19:30|436.55|431.15|436.54|431.14|436.55|431.15|436.54|431.14|6
1641298780000|2022-01-04 12:19:40|436.55|431.15|436.55|431.15|436.57|431.17|436.54|431.14|9
1641298790000|2022-01-04 12:19:50|436.57|431.17|436.56|431.16|436.59|431.19|436.55|431.15|8
1641298800000|2022-01-04 12:20:00|436.55|431.15|436.52|431.12|436.57|431.17|436.41|431.01|23
1641298810000|2022-01-04 12:20:10|436.5|431.1|436.51|431.11|436.56|431.16|436.49|431.09|14
1641298820000|2022-01-04 12:20:20|436.41|431.01|436.46|431.06|436.53|431.13|436.41|431.01|7
1641298830000|2022-01-04 12:20:30|436.47|431.07|436.49|431.09|436.54|431.14|436.42|431.02|20
1641298840000|2022-01-04 12:20:40|436.48|431.08|436.54|431.14|436.55|431.15|436.48|431.08|18
1641298850000|2022-01-04 12:20:50|436.53|431.13|436.57|431.17|436.58|431.18|436.52|431.12|23
1641298860000|2022-01-04 12:21:00|436.56|431.16|436.61|431.21|436.61|431.21|436.56|431.16|10
1641298870000|2022-01-04 12:21:10|436.57|431.17|436.46|431.06|436.59|431.19|436.46|431.06|21
1641298880000|2022-01-04 12:21:20|436.45|431.05|436.45|431.05|436.46|431.06|436.43|431.03|9
1641298890000|2022-01-04 12:21:30|436.43|431.03|436.34|430.94|436.46|431.06|436.32|430.92|17
1641298900000|2022-01-04 12:21:40|436.35|430.95|436.44|431.04|436.44|431.04|436.35|430.95|9
1641298910000|2022-01-04 12:21:50|436.43|431.03|436.44|431.04|436.44|431.04|436.43|431.03|10
1641298920000|2022-01-04 12:22:00|436.43|431.03|436.44|431.04|436.47|431.07|436.43|431.03|11
1641298930000|2022-01-04 12:22:10|436.46|431.06|436.47|431.07|436.47|431.07|436.44|431.04|9
1641298940000|2022-01-04 12:22:20|436.44|431.04|436.44|431.04|436.47|431.07|436.44|431.04|7
1641298950000|2022-01-04 12:22:30|436.42|431.02|436.27|430.87|436.45|431.05|436.26|430.86|21
1641298960000|2022-01-04 12:22:40|436.28|430.88|436.21|430.81|436.29|430.89|436.21|430.81|14
1641298970000|2022-01-04 12:22:50|436.22|430.82|436.3|430.9|436.31|430.91|436.21|430.81|11
1641298980000|2022-01-04 12:23:00|436.29|430.89|436.24|430.84|436.3|430.9|436.24|430.84|19
1641298990000|2022-01-04 12:23:10|436.25|430.85|436.28|430.88|436.31|430.91|436.24|430.84|18
1641299000000|2022-01-04 12:23:20|436.27|430.87|436.24|430.84|436.29|430.89|436.24|430.84|7
1641299010000|2022-01-04 12:23:30|436.23|430.83|436.25|430.85|436.28|430.88|436.23|430.83|14
1641299020000|2022-01-04 12:23:40|436.28|430.88|436.25|430.85|436.28|430.88|436.25|430.85|6
1641299030000|2022-01-04 12:23:50|436.28|430.88|436.29|430.89|436.31|430.91|436.27|430.87|16
1641299040000|2022-01-04 12:24:00|436.27|430.87|436.29|430.89|436.29|430.89|436.27|430.87|5
1641299050000|2022-01-04 12:24:10|436.23|430.83|436.15|430.75|436.23|430.83|436.13|430.73|6
1641299060000|2022-01-04 12:24:20|436.19|430.79|435.92|430.52|436.19|430.79|435.9|430.5|17
1641299070000|2022-01-04 12:24:30|435.91|430.51|435.75|430.35|435.93|430.53|435.74|430.34|16
1641299080000|2022-01-04 12:24:40|435.74|430.34|435.76|430.36|435.76|430.36|435.73|430.33|13
1641299090000|2022-01-04 12:24:50|435.75|430.35|435.64|430.24|435.75|430.35|435.63|430.23|18
1641299100000|2022-01-04 12:25:00|435.66|430.26|435.64|430.24|435.68|430.28|435.62|430.22|20
1641299110000|2022-01-04 12:25:10|435.63|430.23|435.63|430.23|435.63|430.23|435.62|430.22|5
1641299120000|2022-01-04 12:25:20|435.62|430.22|435.61|430.21|435.62|430.22|435.61|430.21|4
1641299130000|2022-01-04 12:25:30|435.64|430.24|435.65|430.25|435.65|430.25|435.61|430.21|9
1641299140000|2022-01-04 12:25:40|435.64|430.24|435.63|430.23|435.67|430.27|435.63|430.23|9
1641299150000|2022-01-04 12:25:50|435.64|430.24|435.63|430.23|435.66|430.26|435.62|430.22|13
1641299160000|2022-01-04 12:26:00|435.61|430.21|435.68|430.28|435.75|430.35|435.61|430.21|21
1641299170000|2022-01-04 12:26:10|435.67|430.27|435.64|430.24|435.7|430.3|435.6|430.2|13
1641299180000|2022-01-04 12:26:20|435.65|430.25|435.64|430.24|435.65|430.25|435.64|430.24|2
1641299190000|2022-01-04 12:26:30|435.65|430.25|435.66|430.26|435.67|430.27|435.64|430.24|6
1641299200000|2022-01-04 12:26:40|435.65|430.25|436|430.6|436.08|430.68|435.65|430.25|16
1641299210000|2022-01-04 12:26:50|436.01|430.61|435.9|430.5|436.01|430.61|435.88|430.48|17
1641299220000|2022-01-04 12:27:00|435.89|430.49|436|430.6|436.01|430.61|435.89|430.49|18
1641299230000|2022-01-04 12:27:10|436.02|430.62|436.13|430.73|436.13|430.73|436.02|430.62|18
1641299240000|2022-01-04 12:27:20|436.1|430.7|436.12|430.72|436.13|430.73|436.09|430.69|10
1641299250000|2022-01-04 12:27:30|436.11|430.71|436.08|430.68|436.12|430.72|436.08|430.68|8
1641299260000|2022-01-04 12:27:40|436.1|430.7|436.06|430.66|436.11|430.71|436.06|430.66|9
1641299270000|2022-01-04 12:27:50|436.08|430.68|436.06|430.66|436.12|430.72|436.04|430.64|10
1641299280000|2022-01-04 12:28:00|436.07|430.67|436.12|430.72|436.12|430.72|436.05|430.65|12
1641299290000|2022-01-04 12:28:10|436.11|430.71|435.95|430.55|436.11|430.71|435.89|430.49|20
1641299300000|2022-01-04 12:28:20|435.94|430.54|435.91|430.51|435.94|430.54|435.9|430.5|6
1641299310000|2022-01-04 12:28:30|435.9|430.5|435.86|430.46|435.9|430.5|435.8|430.4|7
1641299320000|2022-01-04 12:28:40|435.85|430.45|435.75|430.35|435.86|430.46|435.7|430.3|14
1641299330000|2022-01-04 12:28:50|435.76|430.36|435.76|430.36|435.82|430.42|435.67|430.27|24
1641299340000|2022-01-04 12:29:00|435.71|430.31|435.76|430.36|435.77|430.37|435.67|430.27|18
1641299350000|2022-01-04 12:29:10|435.74|430.34|435.74|430.34|435.76|430.36|435.66|430.26|22
1641299360000|2022-01-04 12:29:20|435.73|430.33|435.8|430.4|435.81|430.41|435.71|430.31|15
1641299370000|2022-01-04 12:29:30|435.81|430.41|435.79|430.39|435.83|430.43|435.78|430.38|10
1641299380000|2022-01-04 12:29:40|435.8|430.4|435.82|430.42|435.82|430.42|435.77|430.37|10
1641299390000|2022-01-04 12:29:50|435.83|430.43|435.8|430.4|435.83|430.43|435.8|430.4|9
1641299400000|2022-01-04 12:30:00|435.82|430.42|435.78|430.38|435.82|430.42|435.78|430.38|16
1641299410000|2022-01-04 12:30:10|435.79|430.39|435.76|430.36|435.82|430.42|435.76|430.36|20
1641299420000|2022-01-04 12:30:20|435.79|430.39|435.76|430.36|435.8|430.4|435.74|430.34|21
1641299430000|2022-01-04 12:30:30|435.77|430.37|435.91|430.51|435.93|430.53|435.72|430.32|22
1641299440000|2022-01-04 12:30:40|435.89|430.49|435.96|430.56|435.96|430.56|435.88|430.48|16
1641299450000|2022-01-04 12:30:50|435.95|430.55|435.99|430.59|435.99|430.59|435.94|430.54|23
1641299460000|2022-01-04 12:31:00|435.98|430.58|436|430.6|436.02|430.62|435.96|430.56|22
1641299470000|2022-01-04 12:31:10|436.01|430.61|436.02|430.62|436.07|430.67|435.95|430.55|19
1641299480000|2022-01-04 12:31:20|436.01|430.61|436.03|430.63|436.05|430.65|436.01|430.61|12
1641299490000|2022-01-04 12:31:30|436.04|430.64|436.1|430.7|436.1|430.7|436.04|430.64|9
1641299500000|2022-01-04 12:31:40|436.09|430.69|436.07|430.67|436.1|430.7|436.07|430.67|7
1641299510000|2022-01-04 12:31:50|436.08|430.68|436.23|430.83|436.24|430.84|436.07|430.67|18
1641299520000|2022-01-04 12:32:00|436.24|430.84|436.3|430.9|436.34|430.94|436.23|430.83|13
1641299530000|2022-01-04 12:32:10|436.28|430.88|436.15|430.75|436.28|430.88|436.15|430.75|15
1641299540000|2022-01-04 12:32:20|436.24|430.84|436.23|430.83|436.24|430.84|436.2|430.8|3
1641299550000|2022-01-04 12:32:30|436.22|430.82|436.18|430.78|436.22|430.82|436.17|430.77|12
1641299560000|2022-01-04 12:32:40|436.2|430.8|436.21|430.81|436.21|430.81|436.17|430.77|13
1641299570000|2022-01-04 12:32:50|436.2|430.8|436.12|430.72|436.2|430.8|436.09|430.69|13
1641299580000|2022-01-04 12:33:00|436.11|430.71|436.11|430.71|436.14|430.74|436.1|430.7|12
1641299590000|2022-01-04 12:33:10|436.12|430.72|435.93|430.53|436.12|430.72|435.85|430.45|26
1641299600000|2022-01-04 12:33:20|435.92|430.52|435.93|430.53|435.95|430.55|435.92|430.52|11
1641299610000|2022-01-04 12:33:30|435.94|430.54|435.91|430.51|435.94|430.54|435.91|430.51|12
1641299620000|2022-01-04 12:33:40|435.92|430.52|435.92|430.52|435.92|430.52|435.92|430.52|1
1641299630000|2022-01-04 12:33:50|435.91|430.51|435.97|430.57|435.98|430.58|435.91|430.51|15
1641299640000|2022-01-04 12:34:00|435.98|430.58|435.97|430.57|435.98|430.58|435.95|430.55|14
1641299650000|2022-01-04 12:34:10|435.96|430.56|435.95|430.55|435.96|430.56|435.95|430.55|4
1641299660000|2022-01-04 12:34:20|435.96|430.56|435.94|430.54|436.01|430.61|435.93|430.53|11
1641299670000|2022-01-04 12:34:30|435.89|430.49|435.89|430.49|435.92|430.52|435.89|430.49|13
1641299680000|2022-01-04 12:34:40|435.9|430.5|435.89|430.49|435.9|430.5|435.89|430.49|4
1641299690000|2022-01-04 12:34:50|435.9|430.5|435.94|430.54|435.94|430.54|435.89|430.49|10
1641299700000|2022-01-04 12:35:00|435.93|430.53|435.93|430.53|435.94|430.54|435.93|430.53|7
1641299710000|2022-01-04 12:35:10|435.92|430.52|435.86|430.46|435.92|430.52|435.85|430.45|9
1641299720000|2022-01-04 12:35:20|435.85|430.45|435.86|430.46|435.86|430.46|435.85|430.45|2
1641299730000|2022-01-04 12:35:30|435.87|430.47|435.86|430.46|435.87|430.47|435.86|430.46|2
1641299740000|2022-01-04 12:35:40|435.85|430.45|435.87|430.47|435.9|430.5|435.85|430.45|17
1641299750000|2022-01-04 12:35:50|435.89|430.49|435.87|430.47|435.89|430.49|435.83|430.43|6
1641299760000|2022-01-04 12:36:00|435.88|430.48|435.87|430.47|435.89|430.49|435.85|430.45|14
1641299770000|2022-01-04 12:36:10|435.85|430.45|435.87|430.47|435.88|430.48|435.85|430.45|15
1641299780000|2022-01-04 12:36:20|435.88|430.48|435.89|430.49|435.9|430.5|435.85|430.45|10
1641299790000|2022-01-04 12:36:30|435.9|430.5|435.9|430.5|435.9|430.5|435.88|430.48|7
1641299800000|2022-01-04 12:36:40|435.89|430.49|435.9|430.5|435.93|430.53|435.89|430.49|14
1641299810000|2022-01-04 12:36:50|435.91|430.51|435.91|430.51|435.91|430.51|435.87|430.47|13
1641299820000|2022-01-04 12:37:00|435.92|430.52|436.24|430.84|436.29|430.89|435.87|430.47|24
1641299830000|2022-01-04 12:37:10|436.3|430.9|436.28|430.88|436.33|430.93|436.24|430.84|20
1641299840000|2022-01-04 12:37:20|436.29|430.89|436.31|430.91|436.31|430.91|436.25|430.85|11
1641299850000|2022-01-04 12:37:30|436.3|430.9|436.23|430.83|436.3|430.9|436.19|430.79|11
1641299860000|2022-01-04 12:37:40|436.22|430.82|436.11|430.71|436.22|430.82|436.08|430.68|12
1641299870000|2022-01-04 12:37:50|436.09|430.69|436.15|430.75|436.16|430.76|436.07|430.67|15
1641299880000|2022-01-04 12:38:00|436.17|430.77|436.15|430.75|436.17|430.77|436.13|430.73|7
1641299890000|2022-01-04 12:38:10|436.16|430.76|436.13|430.73|436.17|430.77|436.13|430.73|11
1641299900000|2022-01-04 12:38:20|436.15|430.75|436.19|430.79|436.2|430.8|436.15|430.75|16
1641299910000|2022-01-04 12:38:30|436.18|430.78|436.18|430.78|436.19|430.79|436.16|430.76|8
1641299920000|2022-01-04 12:38:40|436.2|430.8|436.24|430.84|436.26|430.86|436.18|430.78|8
1641299930000|2022-01-04 12:38:50|436.27|430.87|436.49|431.09|436.52|431.12|436.26|430.86|19
1641299940000|2022-01-04 12:39:00|436.48|431.08|436.34|430.94|436.56|431.16|436.34|430.94|13
1641299950000|2022-01-04 12:39:10|436.32|430.92|436.26|430.86|436.32|430.92|436.25|430.85|8
1641299960000|2022-01-04 12:39:20|436.25|430.85|436.22|430.82|436.3|430.9|436.17|430.77|12
1641299970000|2022-01-04 12:39:30|436.2|430.8|436.15|430.75|436.22|430.82|436.15|430.75|21
1641299980000|2022-01-04 12:39:40|436.14|430.74|436.03|430.63|436.14|430.74|436.03|430.63|14
1641299990000|2022-01-04 12:39:50|436.02|430.62|435.93|430.53|436.04|430.64|435.93|430.53|9
1641300000000|2022-01-04 12:40:00|435.94|430.54|435.87|430.47|435.96|430.56|435.87|430.47|20
1641300010000|2022-01-04 12:40:10|435.86|430.46|435.84|430.44|435.89|430.49|435.83|430.43|17
1641300020000|2022-01-04 12:40:20|435.83|430.43|435.81|430.41|435.88|430.48|435.8|430.4|12
1641300030000|2022-01-04 12:40:30|435.82|430.42|435.88|430.48|435.89|430.49|435.72|430.32|16
1641300040000|2022-01-04 12:40:40|435.89|430.49|435.84|430.44|435.89|430.49|435.82|430.42|20
1641300050000|2022-01-04 12:40:50|435.85|430.45|435.87|430.47|435.89|430.49|435.84|430.44|15
1641300060000|2022-01-04 12:41:00|435.89|430.49|435.91|430.51|435.91|430.51|435.88|430.48|8
1641300070000|2022-01-04 12:41:10|435.92|430.52|435.91|430.51|435.92|430.52|435.88|430.48|14
1641300080000|2022-01-04 12:41:20|435.89|430.49|435.89|430.49|435.9|430.5|435.83|430.43|22
1641300090000|2022-01-04 12:41:30|435.88|430.48|435.87|430.47|435.89|430.49|435.84|430.44|9
1641300100000|2022-01-04 12:41:40|435.84|430.44|435.88|430.48|435.9|430.5|435.84|430.44|10
1641300110000|2022-01-04 12:41:50|435.89|430.49|435.89|430.49|435.89|430.49|435.88|430.48|3
1641300120000|2022-01-04 12:42:00|435.88|430.48|435.9|430.5|435.9|430.5|435.85|430.45|7
1641300130000|2022-01-04 12:42:10|435.87|430.47|435.86|430.46|435.91|430.51|435.83|430.43|16
1641300140000|2022-01-04 12:42:20|435.84|430.44|435.87|430.47|435.89|430.49|435.84|430.44|17
1641300150000|2022-01-04 12:42:30|435.89|430.49|436.05|430.65|436.05|430.65|435.89|430.49|21
1641300160000|2022-01-04 12:42:40|436.07|430.67|435.98|430.58|436.09|430.69|435.95|430.55|19
1641300170000|2022-01-04 12:42:50|435.97|430.57|435.96|430.56|435.97|430.57|435.94|430.54|6
1641300180000|2022-01-04 12:43:00|435.94|430.54|435.98|430.58|436|430.6|435.94|430.54|9
1641300190000|2022-01-04 12:43:10|435.99|430.59|436.06|430.66|436.06|430.66|435.99|430.59|13
1641300200000|2022-01-04 12:43:20|436.03|430.63|436.13|430.73|436.14|430.74|436.02|430.62|18
1641300210000|2022-01-04 12:43:30|436.14|430.74|436.12|430.72|436.16|430.76|436.12|430.72|12
1641300220000|2022-01-04 12:43:40|436.13|430.73|436.16|430.76|436.16|430.76|436.13|430.73|7
1641300230000|2022-01-04 12:43:50|436.15|430.75|436.19|430.79|436.19|430.79|436.11|430.71|8
1641300240000|2022-01-04 12:44:00|436.13|430.73|436.17|430.77|436.17|430.77|436.13|430.73|3
1641300260000|2022-01-04 12:44:20|436.16|430.76|436.17|430.77|436.17|430.77|436.16|430.76|2
1641300270000|2022-01-04 12:44:30|436.16|430.76|436.26|430.86|436.27|430.87|436.16|430.76|19
1641300280000|2022-01-04 12:44:40|436.24|430.84|436.15|430.75|436.24|430.84|436.14|430.74|20
1641300290000|2022-01-04 12:44:50|436.16|430.76|436.15|430.75|436.16|430.76|436.15|430.75|2
1641300300000|2022-01-04 12:45:00|436.17|430.77|436.17|430.77|436.18|430.78|436.15|430.75|10
1641300310000|2022-01-04 12:45:10|436.19|430.79|436.25|430.85|436.27|430.87|436.16|430.76|10
1641300320000|2022-01-04 12:45:20|436.24|430.84|436.24|430.84|436.3|430.9|436.23|430.83|21
1641300330000|2022-01-04 12:45:30|436.27|430.87|436.28|430.88|436.3|430.9|436.26|430.86|12
1641300340000|2022-01-04 12:45:40|436.31|430.91|436.29|430.89|436.31|430.91|436.2|430.8|23
1641300350000|2022-01-04 12:45:50|436.25|430.85|436.27|430.87|436.3|430.9|436.22|430.82|13
1641300360000|2022-01-04 12:46:00|436.25|430.85|436.29|430.89|436.31|430.91|436.23|430.83|16
1641300370000|2022-01-04 12:46:10|436.28|430.88|436.23|430.83|436.28|430.88|436.23|430.83|8
1641300380000|2022-01-04 12:46:20|436.24|430.84|436.33|430.93|436.33|430.93|436.22|430.82|14
1641300390000|2022-01-04 12:46:30|436.3|430.9|436.32|430.92|436.36|430.96|436.29|430.89|16
1641300400000|2022-01-04 12:46:40|436.33|430.93|436.33|430.93|436.33|430.93|436.32|430.92|3
1641300410000|2022-01-04 12:46:50|436.36|430.96|436.25|430.85|436.36|430.96|436.23|430.83|17
1641300420000|2022-01-04 12:47:00|436.23|430.83|436.3|430.9|436.33|430.93|436.23|430.83|12
1641300430000|2022-01-04 12:47:10|436.29|430.89|436.3|430.9|436.31|430.91|436.29|430.89|7
1641300440000|2022-01-04 12:47:20|436.29|430.89|436.21|430.81|436.31|430.91|436.19|430.79|16
1641300450000|2022-01-04 12:47:30|436.2|430.8|436.16|430.76|436.25|430.85|436.16|430.76|11
1641300460000|2022-01-04 12:47:40|436.15|430.75|436.2|430.8|436.24|430.84|436.15|430.75|17
1641300470000|2022-01-04 12:47:50|436.19|430.79|436.12|430.72|436.2|430.8|436.06|430.66|28
1641300480000|2022-01-04 12:48:00|436.14|430.74|436.04|430.64|436.16|430.76|436.03|430.63|22
1641300490000|2022-01-04 12:48:10|436|430.6|435.99|430.59|436.04|430.64|435.93|430.53|20
1641300500000|2022-01-04 12:48:20|436|430.6|436.02|430.62|436.09|430.69|435.98|430.58|26
1641300510000|2022-01-04 12:48:30|436.03|430.63|436.18|430.78|436.19|430.79|436.03|430.63|13
1641300520000|2022-01-04 12:48:40|436.19|430.79|436.07|430.67|436.19|430.79|436.07|430.67|9
1641300530000|2022-01-04 12:48:50|436.05|430.65|436.04|430.64|436.07|430.67|436.04|430.64|5
1641300540000|2022-01-04 12:49:00|436.06|430.66|436.08|430.68|436.1|430.7|436.06|430.66|6
1641300550000|2022-01-04 12:49:10|436.09|430.69|436.05|430.65|436.09|430.69|436.05|430.65|8
1641300560000|2022-01-04 12:49:20|436.07|430.67|436.06|430.66|436.07|430.67|436.05|430.65|7
1641300570000|2022-01-04 12:49:30|436.07|430.67|435.98|430.58|436.07|430.67|435.97|430.57|12
1641300580000|2022-01-04 12:49:40|435.97|430.57|435.88|430.48|435.98|430.58|435.85|430.45|10
1641300590000|2022-01-04 12:49:50|435.85|430.45|435.87|430.47|435.88|430.48|435.85|430.45|3
1641300600000|2022-01-04 12:50:00|435.84|430.44|435.89|430.49|435.89|430.49|435.84|430.44|6
1641300610000|2022-01-04 12:50:10|435.9|430.5|435.99|430.59|436.02|430.62|435.88|430.48|11
1641300620000|2022-01-04 12:50:20|435.97|430.57|435.96|430.56|436.04|430.64|435.95|430.55|14
1641300630000|2022-01-04 12:50:30|435.95|430.55|435.94|430.54|435.95|430.55|435.94|430.54|2
1641300640000|2022-01-04 12:50:40|435.93|430.53|435.69|430.29|435.96|430.56|435.65|430.25|23
1641300650000|2022-01-04 12:50:50|435.67|430.27|435.66|430.26|435.71|430.31|435.66|430.26|17
1641300660000|2022-01-04 12:51:00|435.68|430.28|435.68|430.28|435.71|430.31|435.65|430.25|26
1641300670000|2022-01-04 12:51:10|435.69|430.29|435.68|430.28|435.69|430.29|435.65|430.25|17
1641300680000|2022-01-04 12:51:20|435.67|430.27|435.73|430.33|435.73|430.33|435.64|430.24|17
1641300690000|2022-01-04 12:51:30|435.74|430.34|435.76|430.36|435.76|430.36|435.74|430.34|9
1641300700000|2022-01-04 12:51:40|435.75|430.35|435.79|430.39|435.79|430.39|435.74|430.34|19
1641300710000|2022-01-04 12:51:50|435.8|430.4|435.77|430.37|435.85|430.45|435.73|430.33|16
1641300720000|2022-01-04 12:52:00|435.76|430.36|435.75|430.35|435.78|430.38|435.75|430.35|11
1641300730000|2022-01-04 12:52:10|435.74|430.34|435.75|430.35|435.75|430.35|435.74|430.34|6
1641300740000|2022-01-04 12:52:20|435.76|430.36|435.75|430.35|435.76|430.36|435.75|430.35|4
1641300750000|2022-01-04 12:52:30|435.76|430.36|435.86|430.46|435.88|430.48|435.76|430.36|19
1641300760000|2022-01-04 12:52:40|435.84|430.44|435.83|430.43|435.87|430.47|435.8|430.4|18
1641300770000|2022-01-04 12:52:50|435.82|430.42|435.83|430.43|435.87|430.47|435.81|430.41|17
1641300780000|2022-01-04 12:53:00|435.84|430.44|435.84|430.44|435.87|430.47|435.84|430.44|5
1641300790000|2022-01-04 12:53:10|435.83|430.43|435.95|430.55|435.96|430.56|435.83|430.43|9
1641300800000|2022-01-04 12:53:20|435.97|430.57|435.96|430.56|435.97|430.57|435.96|430.56|2
1641300810000|2022-01-04 12:53:30|435.93|430.53|435.88|430.48|435.97|430.57|435.83|430.43|23
1641300820000|2022-01-04 12:53:40|435.89|430.49|435.86|430.46|435.96|430.56|435.86|430.46|22
1641300830000|2022-01-04 12:53:50|435.92|430.52|435.95|430.55|435.96|430.56|435.86|430.46|17
1641300840000|2022-01-04 12:54:00|435.93|430.53|435.97|430.57|436.06|430.66|435.89|430.49|18
1641300850000|2022-01-04 12:54:10|436.04|430.64|436.15|430.75|436.17|430.77|435.98|430.58|12
1641300860000|2022-01-04 12:54:20|436.18|430.78|436.01|430.61|436.18|430.78|436.01|430.61|19
1641300870000|2022-01-04 12:54:30|435.97|430.57|435.99|430.59|436|430.6|435.96|430.56|13
1641300880000|2022-01-04 12:54:40|436.01|430.61|436.05|430.65|436.1|430.7|436.01|430.61|14
1641300890000|2022-01-04 12:54:50|436.1|430.7|435.96|430.56|436.1|430.7|435.86|430.46|18
1641300900000|2022-01-04 12:55:00|435.94|430.54|435.97|430.57|435.98|430.58|435.94|430.54|8
1641300910000|2022-01-04 12:55:10|436.03|430.63|436.06|430.66|436.06|430.66|436.03|430.63|10
1641300920000|2022-01-04 12:55:20|436.05|430.65|436.07|430.67|436.07|430.67|436.04|430.64|7
1641300930000|2022-01-04 12:55:30|436.08|430.68|436.1|430.7|436.1|430.7|436.02|430.62|21
1641300940000|2022-01-04 12:55:40|436.06|430.66|436.06|430.66|436.1|430.7|436.04|430.64|9
1641300950000|2022-01-04 12:55:50|436.05|430.65|436.07|430.67|436.09|430.69|436.02|430.62|21
1641300960000|2022-01-04 12:56:00|436.06|430.66|436.09|430.69|436.09|430.69|436.04|430.64|13
1641300970000|2022-01-04 12:56:10|436.11|430.71|436.21|430.81|436.22|430.82|436.11|430.71|10
1641300980000|2022-01-04 12:56:20|436.22|430.82|436.21|430.81|436.22|430.82|436.19|430.79|10
1641300990000|2022-01-04 12:56:30|436.26|430.86|436.36|430.96|436.36|430.96|436.26|430.86|7
1641301000000|2022-01-04 12:56:40|436.35|430.95|436.38|430.98|436.4|431|436.35|430.95|14
1641301010000|2022-01-04 12:56:50|436.4|431|436.46|431.06|436.47|431.07|436.39|430.99|12
1641301020000|2022-01-04 12:57:00|436.47|431.07|436.58|431.18|436.66|431.26|436.47|431.07|22
1641301030000|2022-01-04 12:57:10|436.57|431.17|436.58|431.18|436.62|431.22|436.56|431.16|14
1641301040000|2022-01-04 12:57:20|436.57|431.17|436.57|431.17|436.58|431.18|436.56|431.16|11
1641301050000|2022-01-04 12:57:30|436.56|431.16|436.45|431.05|436.56|431.16|436.41|431.01|13
1641301060000|2022-01-04 12:57:40|436.47|431.07|436.51|431.11|436.54|431.14|436.47|431.07|18
1641301070000|2022-01-04 12:57:50|436.52|431.12|436.52|431.12|436.56|431.16|436.48|431.08|21
1641301080000|2022-01-04 12:58:00|436.49|431.09|436.51|431.11|436.53|431.13|436.47|431.07|24
1641301090000|2022-01-04 12:58:10|436.49|431.09|436.52|431.12|436.53|431.13|436.45|431.05|22
1641301100000|2022-01-04 12:58:20|436.45|431.05|436.5|431.1|436.52|431.12|436.45|431.05|8
1641301110000|2022-01-04 12:58:30|436.51|431.11|436.51|431.11|436.53|431.13|436.5|431.1|8
1641301120000|2022-01-04 12:58:40|436.52|431.12|436.51|431.11|436.52|431.12|436.51|431.11|2
1641301130000|2022-01-04 12:58:50|436.45|431.05|436.52|431.12|436.52|431.12|436.45|431.05|16
1641301140000|2022-01-04 12:59:00|436.5|431.1|436.51|431.11|436.54|431.14|436.47|431.07|14
1641301150000|2022-01-04 12:59:10|436.47|431.07|436.69|431.29|436.72|431.32|436.47|431.07|26
1641301160000|2022-01-04 12:59:20|436.72|431.32|436.74|431.34|436.79|431.39|436.69|431.29|22
1641301170000|2022-01-04 12:59:30|436.7|431.3|436.65|431.25|436.72|431.32|436.65|431.25|19
1641301180000|2022-01-04 12:59:40|436.67|431.27|436.68|431.28|436.71|431.31|436.65|431.25|23
1641301190000|2022-01-04 12:59:50|436.69|431.29|436.65|431.25|436.69|431.29|436.58|431.18|21
1641301200000|2022-01-04 13:00:00|436.64|431.24|436.67|431.27|436.67|431.27|436.5|431.1|29
1641301210000|2022-01-04 13:00:10|436.68|431.28|436.56|431.16|436.71|431.31|436.51|431.11|29
1641301220000|2022-01-04 13:00:20|436.57|431.17|436.52|431.12|436.57|431.17|436.49|431.09|23
1641301230000|2022-01-04 13:00:30|436.53|431.13|436.5|431.1|436.53|431.13|436.49|431.09|13
1641301240000|2022-01-04 13:00:40|436.51|431.11|436.6|431.2|436.6|431.2|436.45|431.05|21
1641301250000|2022-01-04 13:00:50|436.59|431.19|436.55|431.15|436.6|431.2|436.54|431.14|18
1641301260000|2022-01-04 13:01:00|436.54|431.14|436.48|431.08|436.54|431.14|436.46|431.06|20
1641301270000|2022-01-04 13:01:10|436.57|431.17|436.52|431.12|436.58|431.18|436.49|431.09|18
1641301280000|2022-01-04 13:01:20|436.54|431.14|436.53|431.13|436.56|431.16|436.5|431.1|15
1641301290000|2022-01-04 13:01:30|436.47|431.07|436.48|431.08|436.48|431.08|436.45|431.05|16
1641301300000|2022-01-04 13:01:40|436.45|431.05|436.47|431.07|436.49|431.09|436.45|431.05|21
1641301310000|2022-01-04 13:01:50|436.46|431.06|436.45|431.05|436.48|431.08|436.44|431.04|6
1641301320000|2022-01-04 13:02:00|436.44|431.04|436.42|431.02|436.46|431.06|436.41|431.01|10
1641301330000|2022-01-04 13:02:10|436.43|431.03|436.48|431.08|436.48|431.08|436.42|431.02|8
1641301340000|2022-01-04 13:02:20|436.47|431.07|436.28|430.88|436.47|431.07|436.28|430.88|13
1641301350000|2022-01-04 13:02:30|436.27|430.87|436.22|430.82|436.29|430.89|436.21|430.81|15
1641301360000|2022-01-04 13:02:40|436.21|430.81|436.14|430.74|436.22|430.82|436.13|430.73|14
1641301370000|2022-01-04 13:02:50|436.13|430.73|435.98|430.58|436.16|430.76|435.95|430.55|16
1641301380000|2022-01-04 13:03:00|436.01|430.61|435.99|430.59|436.03|430.63|435.94|430.54|19
1641301390000|2022-01-04 13:03:10|435.97|430.57|436.02|430.62|436.04|430.64|435.96|430.56|8
1641301400000|2022-01-04 13:03:20|436.01|430.61|435.96|430.56|436.01|430.61|435.96|430.56|3
1641301410000|2022-01-04 13:03:30|435.97|430.57|436.04|430.64|436.05|430.65|435.97|430.57|5
1641301420000|2022-01-04 13:03:40|436.02|430.62|436.06|430.66|436.06|430.66|436.02|430.62|9
1641301430000|2022-01-04 13:03:50|436.05|430.65|436.05|430.65|436.07|430.67|436.04|430.64|15
1641301440000|2022-01-04 13:04:00|436.06|430.66|436.06|430.66|436.06|430.66|436.05|430.65|3
1641301450000|2022-01-04 13:04:10|436.05|430.65|436.02|430.62|436.05|430.65|436|430.6|15
1641301460000|2022-01-04 13:04:20|435.99|430.59|435.93|430.53|435.99|430.59|435.9|430.5|18
1641301470000|2022-01-04 13:04:30|435.94|430.54|435.99|430.59|435.99|430.59|435.94|430.54|5
1641301480000|2022-01-04 13:04:40|435.97|430.57|435.97|430.57|435.98|430.58|435.96|430.56|5
1641301490000|2022-01-04 13:04:50|435.95|430.55|435.77|430.37|435.96|430.56|435.74|430.34|20
1641301500000|2022-01-04 13:05:00|435.76|430.36|435.77|430.37|435.79|430.39|435.71|430.31|22
1641301510000|2022-01-04 13:05:10|435.76|430.36|435.7|430.3|435.79|430.39|435.67|430.27|15
1641301520000|2022-01-04 13:05:20|435.72|430.32|435.77|430.37|435.79|430.39|435.71|430.31|19
1641301530000|2022-01-04 13:05:30|435.78|430.38|435.78|430.38|435.78|430.38|435.78|430.38|1
1641301540000|2022-01-04 13:05:40|435.77|430.37|435.78|430.38|435.78|430.38|435.77|430.37|6
1641301550000|2022-01-04 13:05:50|435.82|430.42|435.77|430.37|435.82|430.42|435.76|430.36|6
1641301560000|2022-01-04 13:06:00|435.75|430.35|435.73|430.33|435.78|430.38|435.73|430.33|9
1641301570000|2022-01-04 13:06:10|435.76|430.36|435.69|430.29|435.76|430.36|435.69|430.29|3
1641301580000|2022-01-04 13:06:20|435.68|430.28|435.6|430.2|435.75|430.35|435.56|430.16|12
1641301590000|2022-01-04 13:06:30|435.58|430.18|435.61|430.21|435.62|430.22|435.58|430.18|6
1641301600000|2022-01-04 13:06:40|435.6|430.2|435.54|430.14|435.6|430.2|435.54|430.14|3
1641301610000|2022-01-04 13:06:50|435.55|430.15|435.38|429.98|435.55|430.15|435.37|429.97|16
1641301620000|2022-01-04 13:07:00|435.37|429.97|435.39|429.99|435.41|430.01|435.37|429.97|16
1641301630000|2022-01-04 13:07:10|435.38|429.98|435.39|429.99|435.4|430|435.31|429.91|19
1641301640000|2022-01-04 13:07:20|435.38|429.98|435.27|429.87|435.38|429.98|435.25|429.85|11
1641301650000|2022-01-04 13:07:30|435.29|429.89|435.33|429.93|435.44|430.04|435.29|429.89|21
1641301660000|2022-01-04 13:07:40|435.32|429.92|435.33|429.93|435.35|429.95|435.32|429.92|20
1641301670000|2022-01-04 13:07:50|435.35|429.95|435.34|429.94|435.37|429.97|435.34|429.94|12
1641301680000|2022-01-04 13:08:00|435.33|429.93|435.32|429.92|435.39|429.99|435.31|429.91|15
1641301690000|2022-01-04 13:08:10|435.33|429.93|435.35|429.95|435.35|429.95|435.32|429.92|4
1641301700000|2022-01-04 13:08:20|435.34|429.94|435.29|429.89|435.37|429.97|435.29|429.89|11
1641301710000|2022-01-04 13:08:30|435.3|429.9|435.31|429.91|435.34|429.94|435.29|429.89|10
1641301720000|2022-01-04 13:08:40|435.29|429.89|435.23|429.83|435.31|429.91|435.21|429.81|16
1641301730000|2022-01-04 13:08:50|435.24|429.84|435.33|429.93|435.36|429.96|435.23|429.83|20
1641301740000|2022-01-04 13:09:00|435.34|429.94|435.35|429.95|435.36|429.96|435.3|429.9|14
1641301750000|2022-01-04 13:09:10|435.33|429.93|435.26|429.86|435.35|429.95|435.24|429.84|10
1641301760000|2022-01-04 13:09:20|435.25|429.85|435.24|429.84|435.26|429.86|435.23|429.83|7
1641301770000|2022-01-04 13:09:30|435.2|429.8|435.04|429.64|435.2|429.8|434.98|429.58|15
1641301780000|2022-01-04 13:09:40|435.03|429.63|435|429.6|435.06|429.66|434.94|429.54|16
1641301790000|2022-01-04 13:09:50|434.95|429.55|435|429.6|435|429.6|434.95|429.55|21
1641301800000|2022-01-04 13:10:00|434.99|429.59|434.96|429.56|434.99|429.59|434.95|429.55|11
1641301810000|2022-01-04 13:10:10|434.98|429.58|434.97|429.57|434.98|429.58|434.93|429.53|15
1641301820000|2022-01-04 13:10:20|434.96|429.56|434.92|429.52|434.97|429.57|434.89|429.49|12
1641301830000|2022-01-04 13:10:30|434.93|429.53|435.01|429.61|435.01|429.61|434.92|429.52|12
1641301840000|2022-01-04 13:10:40|435|429.6|435.06|429.66|435.11|429.71|435|429.6|19
1641301850000|2022-01-04 13:10:50|435.05|429.65|435.01|429.61|435.11|429.71|435.01|429.61|12
1641301860000|2022-01-04 13:11:00|435.06|429.66|434.96|429.56|435.06|429.66|434.95|429.55|11
1641301870000|2022-01-04 13:11:10|434.94|429.54|434.94|429.54|434.97|429.57|434.92|429.52|8
1641301880000|2022-01-04 13:11:20|434.92|429.52|434.91|429.51|434.92|429.52|434.9|429.5|4
1641301890000|2022-01-04 13:11:30|434.92|429.52|434.93|429.53|434.93|429.53|434.91|429.51|8
1641301900000|2022-01-04 13:11:40|434.92|429.52|434.92|429.52|434.93|429.53|434.89|429.49|15
1641301910000|2022-01-04 13:11:50|434.93|429.53|434.91|429.51|434.93|429.53|434.89|429.49|12
1641301920000|2022-01-04 13:12:00|434.93|429.53|435.04|429.64|435.09|429.69|434.9|429.5|19
1641301930000|2022-01-04 13:12:10|435|429.6|435.02|429.62|435.03|429.63|434.98|429.58|21
1641301940000|2022-01-04 13:12:20|434.99|429.59|435.01|429.61|435.01|429.61|434.99|429.59|3
1641301950000|2022-01-04 13:12:30|435|429.6|434.83|429.43|435.01|429.61|434.83|429.43|18
1641301960000|2022-01-04 13:12:40|434.84|429.44|434.84|429.44|434.84|429.44|434.84|429.44|1
1641301970000|2022-01-04 13:12:50|434.83|429.43|434.82|429.42|434.84|429.44|434.82|429.42|7
1641301980000|2022-01-04 13:13:00|434.81|429.41|434.85|429.45|434.86|429.46|434.81|429.41|11
1641301990000|2022-01-04 13:13:10|434.82|429.42|434.79|429.39|434.82|429.42|434.75|429.35|5
1641302000000|2022-01-04 13:13:20|434.81|429.41|434.78|429.38|434.84|429.44|434.78|429.38|9
1641302010000|2022-01-04 13:13:30|434.82|429.42|434.82|429.42|434.83|429.43|434.78|429.38|6
1641302020000|2022-01-04 13:13:40|434.81|429.41|434.81|429.41|434.82|429.42|434.81|429.41|3
1641302030000|2022-01-04 13:13:50|434.79|429.39|434.76|429.36|434.79|429.39|434.75|429.35|8
1641302040000|2022-01-04 13:14:00|434.75|429.35|434.74|429.34|434.75|429.35|434.69|429.29|7
1641302050000|2022-01-04 13:14:10|434.75|429.35|434.74|429.34|434.75|429.35|434.73|429.33|4
1641302060000|2022-01-04 13:14:20|434.72|429.32|434.7|429.3|434.73|429.33|434.7|429.3|5
1641302070000|2022-01-04 13:14:30|434.73|429.33|434.72|429.32|434.73|429.33|434.66|429.26|13
1641302080000|2022-01-04 13:14:40|434.71|429.31|434.69|429.29|434.71|429.31|434.66|429.26|9
1641302090000|2022-01-04 13:14:50|434.7|429.3|434.71|429.31|434.71|429.31|434.69|429.29|7
1641302100000|2022-01-04 13:15:00|434.69|429.29|434.72|429.32|434.72|429.32|434.69|429.29|6
1641302110000|2022-01-04 13:15:10|434.73|429.33|434.8|429.4|434.84|429.44|434.72|429.32|15
1641302120000|2022-01-04 13:15:20|434.81|429.41|434.81|429.41|434.82|429.42|434.81|429.41|3
1641302130000|2022-01-04 13:15:30|434.8|429.4|434.81|429.41|434.81|429.41|434.8|429.4|2
1641302140000|2022-01-04 13:15:40|434.83|429.43|434.8|429.4|434.83|429.43|434.72|429.32|16
1641302150000|2022-01-04 13:15:50|434.83|429.43|434.8|429.4|434.87|429.47|434.78|429.38|18
1641302160000|2022-01-04 13:16:00|434.79|429.39|434.75|429.35|434.82|429.42|434.73|429.33|12
1641302170000|2022-01-04 13:16:10|434.76|429.36|434.75|429.35|434.81|429.41|434.72|429.32|13
1641302180000|2022-01-04 13:16:20|434.74|429.34|434.7|429.3|434.74|429.34|434.68|429.28|10
1641302190000|2022-01-04 13:16:30|434.71|429.31|434.7|429.3|434.71|429.31|434.68|429.28|7
1641302200000|2022-01-04 13:16:40|434.71|429.31|434.42|429.02|434.71|429.31|434.41|429.01|17
1641302210000|2022-01-04 13:16:50|434.41|429.01|434.1|428.7|434.42|429.02|434.07|428.67|14
1641302220000|2022-01-04 13:17:00|434.01|428.61|434.13|428.73|434.13|428.73|434.01|428.61|20
1641302230000|2022-01-04 13:17:10|434.14|428.74|434.27|428.87|434.27|428.87|434.12|428.72|13
1641302240000|2022-01-04 13:17:20|434.28|428.88|434.33|428.93|434.4|429|434.27|428.87|17
1641302250000|2022-01-04 13:17:30|434.31|428.91|434.54|429.14|434.55|429.15|434.31|428.91|16
1641302260000|2022-01-04 13:17:40|434.55|429.15|434.62|429.22|434.62|429.22|434.48|429.08|18
1641302270000|2022-01-04 13:17:50|434.61|429.21|434.72|429.32|434.72|429.32|434.61|429.21|12
1641302280000|2022-01-04 13:18:00|434.73|429.33|434.83|429.43|434.84|429.44|434.73|429.33|9
1641302290000|2022-01-04 13:18:10|434.84|429.44|434.83|429.43|434.84|429.44|434.78|429.38|14
1641302300000|2022-01-04 13:18:20|434.8|429.4|434.7|429.3|434.8|429.4|434.68|429.28|19
1641302310000|2022-01-04 13:18:30|434.69|429.29|434.75|429.35|434.75|429.35|434.68|429.28|5
1641302320000|2022-01-04 13:18:40|434.74|429.34|434.78|429.38|434.78|429.38|434.69|429.29|13
1641302330000|2022-01-04 13:18:50|434.77|429.37|434.8|429.4|434.85|429.45|434.71|429.31|20
1641302340000|2022-01-04 13:19:00|434.87|429.47|434.88|429.48|434.88|429.48|434.8|429.4|15
1641302350000|2022-01-04 13:19:10|434.85|429.45|434.82|429.42|434.85|429.45|434.81|429.41|5
1641302360000|2022-01-04 13:19:20|434.83|429.43|434.83|429.43|434.84|429.44|434.81|429.41|8
1641302370000|2022-01-04 13:19:30|434.85|429.45|434.86|429.46|434.86|429.46|434.85|429.45|2
1641302380000|2022-01-04 13:19:40|434.87|429.47|434.94|429.54|434.94|429.54|434.87|429.47|6
1641302390000|2022-01-04 13:19:50|434.95|429.55|435.05|429.65|435.05|429.65|434.94|429.54|9
1641302400000|2022-01-04 13:20:00|435.04|429.64|435.18|429.78|435.18|429.78|435.02|429.62|17
1641302410000|2022-01-04 13:20:10|435.16|429.76|435.32|429.92|435.33|429.93|435.16|429.76|24
1641302420000|2022-01-04 13:20:20|435.31|429.91|435.41|430.01|435.43|430.03|435.29|429.89|18
1641302430000|2022-01-04 13:20:30|435.39|429.99|435.31|429.91|435.41|430.01|435.29|429.89|20
1641302440000|2022-01-04 13:20:40|435.29|429.89|435.25|429.85|435.31|429.91|435.18|429.78|18
1641302450000|2022-01-04 13:20:50|435.23|429.83|435.22|429.82|435.24|429.84|435.21|429.81|11
1641302460000|2022-01-04 13:21:00|435.21|429.81|435.25|429.85|435.25|429.85|435.21|429.81|7
1641302470000|2022-01-04 13:21:10|435.28|429.88|435.28|429.88|435.29|429.89|435.27|429.87|6
1641302480000|2022-01-04 13:21:20|435.27|429.87|435.26|429.86|435.27|429.87|435.25|429.85|5
1641302490000|2022-01-04 13:21:30|435.27|429.87|435.27|429.87|435.28|429.88|435.27|429.87|5
1641302500000|2022-01-04 13:21:40|435.28|429.88|435.4|430|435.43|430.03|435.24|429.84|22
1641302510000|2022-01-04 13:21:50|435.38|429.98|435.4|430|435.4|430|435.38|429.98|3
1641302520000|2022-01-04 13:22:00|435.39|429.99|435.41|430.01|435.41|430.01|435.39|429.99|4
1641302530000|2022-01-04 13:22:10|435.4|430|435.38|429.98|435.4|430|435.33|429.93|8
1641302540000|2022-01-04 13:22:20|435.39|429.99|435.33|429.93|435.39|429.99|435.33|429.93|13
1641302550000|2022-01-04 13:22:30|435.31|429.91|435.37|429.97|435.38|429.98|435.31|429.91|6
1641302560000|2022-01-04 13:22:40|435.38|429.98|435.33|429.93|435.38|429.98|435.32|429.92|6
1641302570000|2022-01-04 13:22:50|435.32|429.92|435.33|429.93|435.36|429.96|435.29|429.89|12
1641302580000|2022-01-04 13:23:00|435.35|429.95|435.39|429.99|435.39|429.99|435.35|429.95|7
1641302600000|2022-01-04 13:23:20|435.38|429.98|435.39|429.99|435.39|429.99|435.38|429.98|2
1641302610000|2022-01-04 13:23:30|435.37|429.97|435.32|429.92|435.39|429.99|435.31|429.91|11
1641302620000|2022-01-04 13:23:40|435.33|429.93|435.38|429.98|435.38|429.98|435.32|429.92|6
1641302630000|2022-01-04 13:23:50|435.39|429.99|435.39|429.99|435.39|429.99|435.38|429.98|3
1641302640000|2022-01-04 13:24:00|435.41|430.01|435.44|430.04|435.47|430.07|435.36|429.96|14
1641302650000|2022-01-04 13:24:10|435.47|430.07|435.44|430.04|435.47|430.07|435.42|430.02|9
1641302660000|2022-01-04 13:24:20|435.47|430.07|435.48|430.08|435.49|430.09|435.43|430.03|14
1641302670000|2022-01-04 13:24:30|435.49|430.09|435.56|430.16|435.56|430.16|435.45|430.05|13
1641302680000|2022-01-04 13:24:40|435.55|430.15|435.56|430.16|435.58|430.18|435.49|430.09|24
1641302690000|2022-01-04 13:24:50|435.55|430.15|435.52|430.12|435.57|430.17|435.5|430.1|12
1641302700000|2022-01-04 13:25:00|435.54|430.14|435.58|430.18|435.61|430.21|435.54|430.14|21
1641302710000|2022-01-04 13:25:10|435.51|430.11|435.56|430.16|435.59|430.19|435.51|430.11|9
1641302720000|2022-01-04 13:25:20|435.55|430.15|435.6|430.2|435.62|430.22|435.55|430.15|12
1641302730000|2022-01-04 13:25:30|435.61|430.21|435.63|430.23|435.65|430.25|435.59|430.19|5
1641302740000|2022-01-04 13:25:40|435.66|430.26|435.74|430.34|435.74|430.34|435.63|430.23|5
1641302750000|2022-01-04 13:25:50|435.73|430.33|435.97|430.57|435.97|430.57|435.73|430.33|12
1641302760000|2022-01-04 13:26:00|436.02|430.62|436.09|430.69|436.2|430.8|436.02|430.62|19
1641302770000|2022-01-04 13:26:10|436.1|430.7|436.14|430.74|436.17|430.77|436.1|430.7|12
1641302780000|2022-01-04 13:26:20|436.15|430.75|436.21|430.81|436.33|430.93|436.15|430.75|14
1641302790000|2022-01-04 13:26:30|436.19|430.79|436.25|430.85|436.28|430.88|436.19|430.79|10
1641302800000|2022-01-04 13:26:40|436.26|430.86|436.24|430.84|436.26|430.86|436.23|430.83|7
1641302810000|2022-01-04 13:26:50|436.25|430.85|436.5|431.1|436.5|431.1|436.25|430.85|25
1641302820000|2022-01-04 13:27:00|436.49|431.09|436.55|431.15|436.55|431.15|436.48|431.08|19
1641302830000|2022-01-04 13:27:10|436.54|431.14|436.54|431.14|436.55|431.15|436.52|431.12|13
1641302840000|2022-01-04 13:27:20|436.61|431.21|436.77|431.37|436.77|431.37|436.61|431.21|15
1641302850000|2022-01-04 13:27:30|436.76|431.36|436.75|431.35|436.81|431.41|436.65|431.25|18
1641302860000|2022-01-04 13:27:40|436.78|431.38|437.05|431.65|437.06|431.66|436.77|431.37|23
1641302870000|2022-01-04 13:27:50|437.06|431.66|437|431.6|437.06|431.66|436.99|431.59|13
1641302880000|2022-01-04 13:28:00|436.99|431.59|437.02|431.62|437.02|431.62|436.98|431.58|14
1641302890000|2022-01-04 13:28:10|437.01|431.61|437.04|431.64|437.05|431.65|436.96|431.56|21
1641302900000|2022-01-04 13:28:20|437.05|431.65|437.05|431.65|437.05|431.65|437.02|431.62|10
1641302910000|2022-01-04 13:28:30|437.11|431.71|437.22|431.82|437.22|431.82|437.11|431.71|13
1641302920000|2022-01-04 13:28:40|437.21|431.81|437.28|431.88|437.28|431.88|437.18|431.78|16
1641302930000|2022-01-04 13:28:50|437.31|431.91|437.32|431.92|437.36|431.96|437.29|431.89|10
1641302940000|2022-01-04 13:29:00|437.33|431.93|437.35|431.95|437.36|431.96|437.32|431.92|16
1641302950000|2022-01-04 13:29:10|437.36|431.96|437.5|432.1|437.51|432.11|437.35|431.95|11
1641302960000|2022-01-04 13:29:20|437.51|432.11|437.44|432.04|437.56|432.16|437.44|432.04|25
1641302970000|2022-01-04 13:29:30|437.43|432.03|437.42|432.02|437.48|432.08|437.42|432.02|13
1641302980000|2022-01-04 13:29:40|437.41|432.01|437.41|432.01|437.45|432.05|437.37|431.97|22
1641302990000|2022-01-04 13:29:50|437.42|432.02|437.42|432.02|437.46|432.06|437.4|432|14
1641303000000|2022-01-04 13:30:00|437.45|432.05|437.4|432|437.49|432.09|437.4|432|16
1641303010000|2022-01-04 13:30:10|437.39|431.99|437.39|431.99|437.42|432.02|437.39|431.99|14
1641303020000|2022-01-04 13:30:20|437.4|432|437.38|431.98|437.41|432.01|437.38|431.98|9
1641303030000|2022-01-04 13:30:30|437.37|431.97|437.08|431.68|437.38|431.98|437.07|431.67|19
1641303040000|2022-01-04 13:30:40|437.09|431.69|437.05|431.65|437.14|431.74|437.04|431.64|25
1641303050000|2022-01-04 13:30:50|437.03|431.63|436.96|431.56|437.06|431.66|436.94|431.54|23
1641303060000|2022-01-04 13:31:00|436.97|431.57|436.98|431.58|437.02|431.62|436.95|431.55|24
1641303070000|2022-01-04 13:31:10|437|431.6|436.98|431.58|437.04|431.64|436.93|431.53|28
1641303080000|2022-01-04 13:31:20|436.97|431.57|436.75|431.35|436.97|431.57|436.58|431.18|30
1641303090000|2022-01-04 13:31:30|436.74|431.34|436.69|431.29|436.74|431.34|436.64|431.24|13
1641303100000|2022-01-04 13:31:40|436.72|431.32|436.7|431.3|436.83|431.43|436.7|431.3|15
1641303110000|2022-01-04 13:31:50|436.71|431.31|436.91|431.51|436.93|431.53|436.7|431.3|24
1641303120000|2022-01-04 13:32:00|436.92|431.52|436.92|431.52|436.93|431.53|436.91|431.51|11
1641303130000|2022-01-04 13:32:10|436.91|431.51|436.92|431.52|436.93|431.53|436.86|431.46|10
1641303140000|2022-01-04 13:32:20|436.93|431.53|437.24|431.84|437.24|431.84|436.92|431.52|31
1641303150000|2022-01-04 13:32:30|437.19|431.79|437.22|431.82|437.22|431.82|437.17|431.77|12
1641303160000|2022-01-04 13:32:40|437.21|431.81|437.19|431.79|437.21|431.81|437.18|431.78|9
1641303170000|2022-01-04 13:32:50|437.16|431.76|437.15|431.75|437.16|431.76|437.13|431.73|6
1641303180000|2022-01-04 13:33:00|437.16|431.76|437.18|431.78|437.18|431.78|437.15|431.75|10
1641303190000|2022-01-04 13:33:10|437.15|431.75|437.15|431.75|437.16|431.76|437.11|431.71|6
1641303200000|2022-01-04 13:33:20|437.14|431.74|437.15|431.75|437.15|431.75|437.11|431.71|9
1641303210000|2022-01-04 13:33:30|437.14|431.74|436.93|431.53|437.14|431.74|436.89|431.49|19
1641303220000|2022-01-04 13:33:40|436.92|431.52|436.78|431.38|436.94|431.54|436.75|431.35|20
1641303230000|2022-01-04 13:33:50|436.77|431.37|436.73|431.33|436.81|431.41|436.71|431.31|18
1641303240000|2022-01-04 13:34:00|436.72|431.32|436.74|431.34|436.76|431.36|436.69|431.29|10
1641303250000|2022-01-04 13:34:10|436.73|431.33|436.66|431.26|436.74|431.34|436.66|431.26|20
1641303260000|2022-01-04 13:34:20|436.67|431.27|436.65|431.25|436.68|431.28|436.59|431.19|23
1641303270000|2022-01-04 13:34:30|436.66|431.26|436.73|431.33|436.77|431.37|436.53|431.13|28
1641303280000|2022-01-04 13:34:40|436.77|431.37|436.81|431.41|436.83|431.43|436.77|431.37|17
1641303290000|2022-01-04 13:34:50|436.8|431.4|436.96|431.56|436.96|431.56|436.79|431.39|18
1641303300000|2022-01-04 13:35:00|436.95|431.55|436.76|431.36|436.97|431.57|436.76|431.36|23
1641303310000|2022-01-04 13:35:10|436.75|431.35|436.73|431.33|436.8|431.4|436.73|431.33|24
1641303320000|2022-01-04 13:35:20|436.74|431.34|436.78|431.38|436.78|431.38|436.7|431.3|16
1641303330000|2022-01-04 13:35:30|436.79|431.39|436.76|431.36|436.79|431.39|436.76|431.36|8
1641303340000|2022-01-04 13:35:40|436.77|431.37|436.79|431.39|436.83|431.43|436.75|431.35|11
1641303350000|2022-01-04 13:35:50|436.8|431.4|436.88|431.48|436.97|431.57|436.8|431.4|18
1641303360000|2022-01-04 13:36:00|436.89|431.49|436.95|431.55|436.95|431.55|436.87|431.47|18
1641303370000|2022-01-04 13:36:10|436.96|431.56|436.95|431.55|436.96|431.56|436.93|431.53|18
1641303380000|2022-01-04 13:36:20|436.98|431.58|436.89|431.49|436.98|431.58|436.89|431.49|19
1641303390000|2022-01-04 13:36:30|436.96|431.56|437.01|431.61|437.01|431.61|436.89|431.49|12
1641303400000|2022-01-04 13:36:40|436.95|431.55|436.95|431.55|436.98|431.58|436.94|431.54|7
1641303410000|2022-01-04 13:36:50|436.94|431.54|436.93|431.53|436.95|431.55|436.93|431.53|10
1641303420000|2022-01-04 13:37:00|436.94|431.54|436.96|431.56|436.96|431.56|436.94|431.54|5
1641303430000|2022-01-04 13:37:10|436.95|431.55|437.11|431.71|437.14|431.74|436.95|431.55|15
1641303440000|2022-01-04 13:37:20|437.12|431.72|437.08|431.68|437.12|431.72|437.07|431.67|14
1641303450000|2022-01-04 13:37:30|437.11|431.71|437.43|432.03|437.43|432.03|437.07|431.67|16
1641303460000|2022-01-04 13:37:40|437.48|432.08|437.53|432.13|437.6|432.2|437.46|432.06|22
1641303470000|2022-01-04 13:37:50|437.54|432.14|437.5|432.1|437.54|432.14|437.44|432.04|22
1641303480000|2022-01-04 13:38:00|437.48|432.08|437.53|432.13|437.54|432.14|437.48|432.08|9
1641303490000|2022-01-04 13:38:10|437.52|432.12|437.53|432.13|437.56|432.16|437.48|432.08|21
1641303500000|2022-01-04 13:38:20|437.54|432.14|437.6|432.2|437.61|432.21|437.54|432.14|18
1641303510000|2022-01-04 13:38:30|437.61|432.21|437.55|432.15|437.61|432.21|437.52|432.12|13
1641303520000|2022-01-04 13:38:40|437.56|432.16|437.53|432.13|437.57|432.17|437.48|432.08|12
1641303530000|2022-01-04 13:38:50|437.51|432.11|437.47|432.07|437.54|432.14|437.47|432.07|15
1641303540000|2022-01-04 13:39:00|437.48|432.08|437.53|432.13|437.56|432.16|437.47|432.07|8
1641303550000|2022-01-04 13:39:10|437.48|432.08|437.49|432.09|437.54|432.14|437.46|432.06|10
1641303560000|2022-01-04 13:39:20|437.55|432.15|437.56|432.16|437.56|432.16|437.53|432.13|9
1641303570000|2022-01-04 13:39:30|437.55|432.15|437.52|432.12|437.56|432.16|437.5|432.1|10
1641303580000|2022-01-04 13:39:40|437.53|432.13|437.52|432.12|437.53|432.13|437.51|432.11|8
1641303590000|2022-01-04 13:39:50|437.51|432.11|437.54|432.14|437.55|432.15|437.51|432.11|12
1641303600000|2022-01-04 13:40:00|437.53|432.13|437.53|432.13|437.53|432.13|437.52|432.12|3
1641303610000|2022-01-04 13:40:10|437.54|432.14|437.52|432.12|437.54|432.14|437.52|432.12|3
1641303620000|2022-01-04 13:40:20|437.53|432.13|437.48|432.08|437.53|432.13|437.47|432.07|16
1641303630000|2022-01-04 13:40:30|437.49|432.09|437.54|432.14|437.65|432.25|437.49|432.09|21
1641303640000|2022-01-04 13:40:40|437.55|432.15|437.51|432.11|437.56|432.16|437.51|432.11|15
1641303650000|2022-01-04 13:40:50|437.53|432.13|437.5|432.1|437.56|432.16|437.49|432.09|15
1641303660000|2022-01-04 13:41:00|437.53|432.13|437.34|431.94|437.53|432.13|437.34|431.94|15
1641303670000|2022-01-04 13:41:10|437.35|431.95|437.36|431.96|437.37|431.97|437.32|431.92|9
1641303680000|2022-01-04 13:41:20|437.35|431.95|437.32|431.92|437.35|431.95|437.3|431.9|10
1641303690000|2022-01-04 13:41:30|437.33|431.93|437.36|431.96|437.37|431.97|437.33|431.93|14
1641303700000|2022-01-04 13:41:40|437.35|431.95|437.32|431.92|437.37|431.97|437.3|431.9|19
1641303710000|2022-01-04 13:41:50|437.31|431.91|437.48|432.08|437.48|432.08|437.3|431.9|17
1641303720000|2022-01-04 13:42:00|437.46|432.06|437.39|431.99|437.46|432.06|437.36|431.96|23
1641303730000|2022-01-04 13:42:10|437.38|431.98|437.31|431.91|437.41|432.01|437.27|431.87|15
1641303740000|2022-01-04 13:42:20|437.26|431.86|437.19|431.79|437.26|431.86|437.1|431.7|14
1641303750000|2022-01-04 13:42:30|437.21|431.81|437.19|431.79|437.27|431.87|437.19|431.79|19
1641303760000|2022-01-04 13:42:40|437.2|431.8|437.22|431.82|437.29|431.89|437.18|431.78|19
1641303770000|2022-01-04 13:42:50|437.2|431.8|437.13|431.73|437.25|431.85|437.12|431.72|21
1641303780000|2022-01-04 13:43:00|437.14|431.74|437.34|431.94|437.36|431.96|437.13|431.73|17
1641303790000|2022-01-04 13:43:10|437.36|431.96|437.39|431.99|437.39|431.99|437.36|431.96|9
1641303800000|2022-01-04 13:43:20|437.38|431.98|437.42|432.02|437.44|432.04|437.27|431.87|13
1641303810000|2022-01-04 13:43:30|437.43|432.03|437.47|432.07|437.48|432.08|437.43|432.03|8
1641303820000|2022-01-04 13:43:40|437.48|432.08|437.37|431.97|437.48|432.08|437.36|431.96|13
1641303830000|2022-01-04 13:43:50|437.39|431.99|437.37|431.97|437.43|432.03|437.37|431.97|18
1641303840000|2022-01-04 13:44:00|437.36|431.96|437.45|432.05|437.45|432.05|437.36|431.96|3
1641303850000|2022-01-04 13:44:10|437.44|432.04|437.48|432.08|437.48|432.08|437.44|432.04|7
1641303860000|2022-01-04 13:44:20|437.49|432.09|437.52|432.12|437.53|432.13|437.48|432.08|13
1641303870000|2022-01-04 13:44:30|437.53|432.13|437.49|432.09|437.53|432.13|437.49|432.09|7
1641303880000|2022-01-04 13:44:40|437.52|432.12|437.5|432.1|437.52|432.12|437.49|432.09|3
1641303890000|2022-01-04 13:44:50|437.49|432.09|437.47|432.07|437.5|432.1|437.33|431.93|24
1641303900000|2022-01-04 13:45:00|437.51|432.11|437.44|432.04|437.52|432.12|437.42|432.02|17
1641303910000|2022-01-04 13:45:10|437.45|432.05|437.45|432.05|437.48|432.08|437.42|432.02|15
1641303920000|2022-01-04 13:45:20|437.46|432.06|437.6|432.2|437.61|432.21|437.46|432.06|17
1641303930000|2022-01-04 13:45:30|437.61|432.21|437.62|432.22|437.63|432.23|437.6|432.2|11
1641303940000|2022-01-04 13:45:40|437.63|432.23|437.62|432.22|437.63|432.23|437.62|432.22|6
1641303950000|2022-01-04 13:45:50|437.63|432.23|437.62|432.22|437.63|432.23|437.62|432.22|8
1641303960000|2022-01-04 13:46:00|437.63|432.23|437.65|432.25|437.65|432.25|437.62|432.22|4
1641303980000|2022-01-04 13:46:20|437.66|432.26|437.67|432.27|437.68|432.28|437.66|432.26|3
1641303990000|2022-01-04 13:46:30|437.66|432.26|437.63|432.23|437.66|432.26|437.62|432.22|10
1641304000000|2022-01-04 13:46:40|437.64|432.24|437.68|432.28|437.68|432.28|437.63|432.23|10
1641304010000|2022-01-04 13:46:50|437.67|432.27|437.66|432.26|437.67|432.27|437.65|432.25|5
1641304020000|2022-01-04 13:47:00|437.67|432.27|437.67|432.27|437.7|432.3|437.66|432.26|9
1641304030000|2022-01-04 13:47:10|437.66|432.26|437.67|432.27|437.68|432.28|437.62|432.22|23
1641304040000|2022-01-04 13:47:20|437.66|432.26|437.65|432.25|437.67|432.27|437.64|432.24|17
1641304050000|2022-01-04 13:47:30|437.64|432.24|437.66|432.26|437.66|432.26|437.63|432.23|8
1641304060000|2022-01-04 13:47:40|437.67|432.27|437.68|432.28|437.68|432.28|437.64|432.24|13
1641304070000|2022-01-04 13:47:50|437.69|432.29|437.67|432.27|437.69|432.29|437.67|432.27|2
1641304090000|2022-01-04 13:48:10|437.69|432.29|437.69|432.29|437.72|432.32|437.67|432.27|11
1641304100000|2022-01-04 13:48:20|437.7|432.3|437.71|432.31|437.71|432.31|437.69|432.29|7
1641304110000|2022-01-04 13:48:30|437.69|432.29|437.71|432.31|437.71|432.31|437.69|432.29|3
1641304120000|2022-01-04 13:48:40|437.7|432.3|437.91|432.51|437.91|432.51|437.7|432.3|8
1641304130000|2022-01-04 13:48:50|437.89|432.49|438.03|432.63|438.03|432.63|437.89|432.49|23
1641304140000|2022-01-04 13:49:00|438.02|432.62|437.95|432.55|438.02|432.62|437.89|432.49|17
1641304150000|2022-01-04 13:49:10|437.94|432.54|437.97|432.57|437.97|432.57|437.93|432.53|12
1641304160000|2022-01-04 13:49:20|437.96|432.56|437.74|432.34|437.96|432.56|437.72|432.32|15
1641304170000|2022-01-04 13:49:30|437.7|432.3|437.76|432.36|437.79|432.39|437.7|432.3|18
1641304180000|2022-01-04 13:49:40|437.77|432.37|437.74|432.34|437.81|432.41|437.73|432.33|18
1641304190000|2022-01-04 13:49:50|437.73|432.33|437.74|432.34|437.84|432.44|437.73|432.33|20
1641304200000|2022-01-04 13:50:00|437.8|432.4|437.74|432.34|437.82|432.42|437.72|432.32|13
1641304210000|2022-01-04 13:50:10|437.75|432.35|437.96|432.56|437.99|432.59|437.75|432.35|26
1641304220000|2022-01-04 13:50:20|437.95|432.55|437.94|432.54|438.01|432.61|437.89|432.49|16
1641304230000|2022-01-04 13:50:30|437.93|432.53|437.89|432.49|437.93|432.53|437.88|432.48|16
1641304240000|2022-01-04 13:50:40|437.9|432.5|437.9|432.5|437.91|432.51|437.89|432.49|5
1641304250000|2022-01-04 13:50:50|437.89|432.49|437.92|432.52|437.93|432.53|437.88|432.48|10
1641304260000|2022-01-04 13:51:00|437.93|432.53|437.97|432.57|437.98|432.58|437.92|432.52|13
1641304270000|2022-01-04 13:51:10|437.96|432.56|437.91|432.51|437.97|432.57|437.89|432.49|15
1641304280000|2022-01-04 13:51:20|437.92|432.52|437.91|432.51|437.93|432.53|437.91|432.51|8
1641304290000|2022-01-04 13:51:30|437.92|432.52|437.87|432.47|437.93|432.53|437.87|432.47|13
1641304300000|2022-01-04 13:51:40|437.89|432.49|437.89|432.49|437.9|432.5|437.87|432.47|10
1641304310000|2022-01-04 13:51:50|437.9|432.5|437.9|432.5|437.9|432.5|437.89|432.49|3
1641304320000|2022-01-04 13:52:00|437.91|432.51|437.92|432.52|437.92|432.52|437.9|432.5|6
1641304330000|2022-01-04 13:52:10|437.93|432.53|437.93|432.53|437.95|432.55|437.91|432.51|9
1641304340000|2022-01-04 13:52:20|437.94|432.54|437.93|432.53|437.94|432.54|437.92|432.52|16
1641304350000|2022-01-04 13:52:30|437.92|432.52|437.93|432.53|437.94|432.54|437.9|432.5|22
1641304360000|2022-01-04 13:52:40|437.94|432.54|437.93|432.53|437.96|432.56|437.89|432.49|12
1641304370000|2022-01-04 13:52:50|437.94|432.54|438.27|432.87|438.27|432.87|437.94|432.54|24
1641304380000|2022-01-04 13:53:00|438.43|433.03|438.88|433.48|439.01|433.61|438.33|432.93|30
1641304390000|2022-01-04 13:53:10|438.86|433.46|438.96|433.56|439.07|433.67|438.86|433.46|29
1641304400000|2022-01-04 13:53:20|438.95|433.55|438.88|433.48|438.95|433.55|438.86|433.46|12
1641304410000|2022-01-04 13:53:30|438.84|433.44|438.98|433.58|438.98|433.58|438.78|433.38|28
1641304420000|2022-01-04 13:53:40|438.95|433.55|439.47|434.07|439.47|434.07|438.92|433.52|29
1641304430000|2022-01-04 13:53:50|439.4|434|439.45|434.05|439.58|434.18|439.29|433.89|29
1641304440000|2022-01-04 13:54:00|439.47|434.07|439.2|433.8|439.55|434.15|439.19|433.79|32
1641304450000|2022-01-04 13:54:10|439.17|433.77|439.34|433.94|439.35|433.95|439.08|433.68|24
1641304460000|2022-01-04 13:54:20|439.31|433.91|439.22|433.82|439.33|433.93|439.17|433.77|34
1641304470000|2022-01-04 13:54:30|439.2|433.8|438.99|433.59|439.23|433.83|438.86|433.46|30
1641304480000|2022-01-04 13:54:40|439|433.6|439.11|433.71|439.12|433.72|438.98|433.58|30
1641304490000|2022-01-04 13:54:50|439.12|433.72|439.11|433.71|439.17|433.77|439.09|433.69|25
1641304500000|2022-01-04 13:55:00|439.14|433.74|439.04|433.64|439.14|433.74|439.02|433.62|23
1641304510000|2022-01-04 13:55:10|439.07|433.67|439.08|433.68|439.11|433.71|439.02|433.62|22
1641304520000|2022-01-04 13:55:20|439.06|433.66|438.94|433.54|439.1|433.7|438.88|433.48|25
1641304530000|2022-01-04 13:55:30|438.97|433.57|439.09|433.69|439.21|433.81|438.97|433.57|20
1641304540000|2022-01-04 13:55:40|439.06|433.66|438.93|433.53|439.08|433.68|438.92|433.52|29
1641304550000|2022-01-04 13:55:50|438.92|433.52|438.91|433.51|438.95|433.55|438.9|433.5|16
1641304560000|2022-01-04 13:56:00|438.92|433.52|438.74|433.34|438.92|433.52|438.74|433.34|24
1641304570000|2022-01-04 13:56:10|438.75|433.35|438.55|433.15|438.8|433.4|438.54|433.14|15
1641304580000|2022-01-04 13:56:20|438.56|433.16|438.49|433.09|438.56|433.16|438.48|433.08|19
1641304590000|2022-01-04 13:56:30|438.39|432.99|438.36|432.96|438.47|433.07|438.28|432.88|28
1641304600000|2022-01-04 13:56:40|438.34|432.94|438.24|432.84|438.34|432.94|438.19|432.79|18
1641304610000|2022-01-04 13:56:50|438.23|432.83|438.24|432.84|438.27|432.87|438.2|432.8|15
1641304620000|2022-01-04 13:57:00|438.23|432.83|438.25|432.85|438.25|432.85|438.23|432.83|13
1641304630000|2022-01-04 13:57:10|438.24|432.84|438.22|432.82|438.26|432.86|438.22|432.82|14
1641304640000|2022-01-04 13:57:20|438.23|432.83|438.26|432.86|438.27|432.87|438.22|432.82|13
1641304650000|2022-01-04 13:57:30|438.27|432.87|438.24|432.84|438.27|432.87|438.22|432.82|9
1641304660000|2022-01-04 13:57:40|438.25|432.85|438.24|432.84|438.26|432.86|438.22|432.82|9
1641304670000|2022-01-04 13:57:50|438.25|432.85|438.41|433.01|438.46|433.06|438.25|432.85|22
1641304680000|2022-01-04 13:58:00|438.4|433|438.47|433.07|438.48|433.08|438.39|432.99|17
1641304690000|2022-01-04 13:58:10|438.44|433.04|438.37|432.97|438.47|433.07|438.36|432.96|18
1641304700000|2022-01-04 13:58:20|438.38|432.98|438.32|432.92|438.39|432.99|438.31|432.91|16
1641304710000|2022-01-04 13:58:30|438.31|432.91|438.27|432.87|438.33|432.93|438.26|432.86|14
1641304720000|2022-01-04 13:58:40|438.26|432.86|438.19|432.79|438.27|432.87|438.19|432.79|14
1641304730000|2022-01-04 13:58:50|438.21|432.81|438.19|432.79|438.21|432.81|438.18|432.78|19
1641304740000|2022-01-04 13:59:00|438.2|432.8|438.2|432.8|438.2|432.8|438.19|432.79|3
1641304750000|2022-01-04 13:59:10|438.17|432.77|438.13|432.73|438.17|432.77|438.09|432.69|14
1641304760000|2022-01-04 13:59:20|438.12|432.72|438.17|432.77|438.17|432.77|438.12|432.72|10
1641304770000|2022-01-04 13:59:30|438.18|432.78|438.13|432.73|438.18|432.78|438.13|432.73|14
1641304780000|2022-01-04 13:59:40|438.17|432.77|438.14|432.74|438.17|432.77|438.14|432.74|7
1641304790000|2022-01-04 13:59:50|438.15|432.75|438.13|432.73|438.16|432.76|438.03|432.63|28
1641304800000|2022-01-04 14:00:00|438.15|432.75|438.44|433.04|438.47|433.07|438.15|432.75|23
1641304810000|2022-01-04 14:00:10|438.43|433.03|438.66|433.26|438.68|433.28|438.43|433.03|18
1641304820000|2022-01-04 14:00:20|438.64|433.24|438.68|433.28|438.68|433.28|438.63|433.23|17
1641304830000|2022-01-04 14:00:30|438.67|433.27|438.76|433.36|438.76|433.36|438.66|433.26|13
1641304840000|2022-01-04 14:00:40|438.68|433.28|438.67|433.27|438.75|433.35|438.67|433.27|14
1641304850000|2022-01-04 14:00:50|438.74|433.34|438.69|433.29|438.84|433.44|438.67|433.27|30
1641304860000|2022-01-04 14:01:00|438.65|433.25|438.67|433.27|438.71|433.31|438.63|433.23|23
1641304870000|2022-01-04 14:01:10|438.66|433.26|438.69|433.29|438.7|433.3|438.63|433.23|11
1641304880000|2022-01-04 14:01:20|438.63|433.23|438.41|433.01|438.63|433.23|438.35|432.95|36
1641304890000|2022-01-04 14:01:30|438.4|433|438.43|433.03|438.48|433.08|438.4|433|19
1641304900000|2022-01-04 14:01:40|438.46|433.06|438.7|433.3|438.71|433.31|438.43|433.03|27
1641304910000|2022-01-04 14:01:50|438.68|433.28|438.7|433.3|438.71|433.31|438.68|433.28|9
1641304920000|2022-01-04 14:02:00|438.69|433.29|438.59|433.19|438.73|433.33|438.59|433.19|19
1641304930000|2022-01-04 14:02:10|438.61|433.21|438.81|433.41|438.82|433.42|438.61|433.21|12
1641304940000|2022-01-04 14:02:20|438.77|433.37|438.61|433.21|438.83|433.43|438.58|433.18|28
1641304950000|2022-01-04 14:02:30|438.63|433.23|438.82|433.42|438.82|433.42|438.61|433.21|22
1641304960000|2022-01-04 14:02:40|438.8|433.4|438.83|433.43|438.84|433.44|438.79|433.39|12
1641304970000|2022-01-04 14:02:50|438.82|433.42|438.8|433.4|438.83|433.43|438.8|433.4|11
1641304980000|2022-01-04 14:03:00|438.78|433.38|438.79|433.39|438.8|433.4|438.78|433.38|6
1641304990000|2022-01-04 14:03:10|438.8|433.4|438.85|433.45|438.85|433.45|438.73|433.33|22
1641305000000|2022-01-04 14:03:20|438.88|433.48|438.82|433.42|438.88|433.48|438.77|433.37|23
1641305010000|2022-01-04 14:03:30|438.83|433.43|438.85|433.45|438.86|433.46|438.8|433.4|13
1641305020000|2022-01-04 14:03:40|438.83|433.43|438.8|433.4|438.85|433.45|438.8|433.4|8
1641305030000|2022-01-04 14:03:50|438.81|433.41|438.8|433.4|438.83|433.43|438.8|433.4|15
1641305040000|2022-01-04 14:04:00|438.79|433.39|438.81|433.41|438.83|433.43|438.76|433.36|16
1641305050000|2022-01-04 14:04:10|438.8|433.4|438.82|433.42|438.85|433.45|438.78|433.38|17
1641305060000|2022-01-04 14:04:20|438.81|433.41|438.83|433.43|438.86|433.46|438.77|433.37|25
1641305070000|2022-01-04 14:04:30|438.8|433.4|438.78|433.38|438.82|433.42|438.76|433.36|14
1641305080000|2022-01-04 14:04:40|438.79|433.39|438.71|433.31|438.79|433.39|438.68|433.28|8
1641305090000|2022-01-04 14:04:50|438.69|433.29|438.47|433.07|438.72|433.32|438.45|433.05|23
1641305100000|2022-01-04 14:05:00|438.48|433.08|438.48|433.08|438.51|433.11|438.39|432.99|21
1641305110000|2022-01-04 14:05:10|438.49|433.09|438.44|433.04|438.49|433.09|438.43|433.03|17
1641305120000|2022-01-04 14:05:20|438.45|433.05|438.44|433.04|438.47|433.07|438.43|433.03|11
1641305130000|2022-01-04 14:05:30|438.45|433.05|438.42|433.02|438.48|433.08|438.41|433.01|17
1641305140000|2022-01-04 14:05:40|438.41|433.01|438.18|432.78|438.41|433.01|438.18|432.78|15
1641305150000|2022-01-04 14:05:50|438.19|432.79|438.15|432.75|438.19|432.79|438.15|432.75|10
1641305160000|2022-01-04 14:06:00|438.14|432.74|438.17|432.77|438.19|432.79|438.14|432.74|18
1641305170000|2022-01-04 14:06:10|438.14|432.74|438.14|432.74|438.16|432.76|438.11|432.71|22
1641305180000|2022-01-04 14:06:20|438.11|432.71|437.88|432.48|438.11|432.71|437.78|432.38|26
1641305190000|2022-01-04 14:06:30|437.86|432.46|437.87|432.47|437.97|432.57|437.84|432.44|28
1641305200000|2022-01-04 14:06:40|437.88|432.48|437.92|432.52|437.93|432.53|437.84|432.44|26
1641305210000|2022-01-04 14:06:50|437.88|432.48|437.93|432.53|437.93|432.53|437.88|432.48|10
1641305220000|2022-01-04 14:07:00|437.92|432.52|437.92|432.52|437.93|432.53|437.87|432.47|13
1641305230000|2022-01-04 14:07:10|437.91|432.51|437.91|432.51|437.93|432.53|437.85|432.45|19
1641305240000|2022-01-04 14:07:20|437.87|432.47|437.8|432.4|437.91|432.51|437.78|432.38|19
1641305250000|2022-01-04 14:07:30|437.78|432.38|437.82|432.42|437.85|432.45|437.78|432.38|14
1641305260000|2022-01-04 14:07:40|437.84|432.44|437.84|432.44|437.85|432.45|437.84|432.44|3
1641305270000|2022-01-04 14:07:50|437.85|432.45|437.85|432.45|437.87|432.47|437.82|432.42|12
1641305280000|2022-01-04 14:08:00|437.89|432.49|437.94|432.54|437.96|432.56|437.89|432.49|9
1641305290000|2022-01-04 14:08:10|437.98|432.58|438.14|432.74|438.15|432.75|437.98|432.58|26
1641305300000|2022-01-04 14:08:20|438.19|432.79|438.41|433.01|438.45|433.05|438.19|432.79|24
1641305310000|2022-01-04 14:08:30|438.45|433.05|438.46|433.06|438.49|433.09|438.45|433.05|13
1641305320000|2022-01-04 14:08:40|438.43|433.03|438.37|432.97|438.49|433.09|438.36|432.96|26
1641305330000|2022-01-04 14:08:50|438.35|432.95|438.3|432.9|438.39|432.99|438.3|432.9|15
1641305340000|2022-01-04 14:09:00|438.33|432.93|438.27|432.87|438.37|432.97|438.24|432.84|18
1641305350000|2022-01-04 14:09:10|438.25|432.85|438.25|432.85|438.26|432.86|438.24|432.84|6
1641305360000|2022-01-04 14:09:20|438.24|432.84|438.35|432.95|438.38|432.98|438.24|432.84|16
1641305370000|2022-01-04 14:09:30|438.37|432.97|438.39|432.99|438.45|433.05|438.33|432.93|23
1641305380000|2022-01-04 14:09:40|438.4|433|438.48|433.08|438.56|433.16|438.39|432.99|21
1641305390000|2022-01-04 14:09:50|438.49|433.09|438.56|433.16|438.6|433.2|438.44|433.04|15
1641305400000|2022-01-04 14:10:00|438.55|433.15|438.52|433.12|438.56|433.16|438.44|433.04|23
1641305410000|2022-01-04 14:10:10|438.5|433.1|438.64|433.24|438.65|433.25|438.5|433.1|13
1641305420000|2022-01-04 14:10:20|438.65|433.25|438.62|433.22|438.65|433.25|438.52|433.12|17
1641305430000|2022-01-04 14:10:30|438.61|433.21|438.61|433.21|438.63|433.23|438.58|433.18|17
1641305440000|2022-01-04 14:10:40|438.62|433.22|438.68|433.28|438.71|433.31|438.62|433.22|17
1641305450000|2022-01-04 14:10:50|438.67|433.27|438.95|433.55|438.95|433.55|438.65|433.25|14
1641305460000|2022-01-04 14:11:00|438.94|433.54|438.95|433.55|438.95|433.55|438.93|433.53|17
1641305470000|2022-01-04 14:11:10|438.92|433.52|438.92|433.52|438.93|433.53|438.9|433.5|8
1641305480000|2022-01-04 14:11:20|438.91|433.51|438.96|433.56|438.96|433.56|438.91|433.51|7
1641305490000|2022-01-04 14:11:30|438.95|433.55|438.96|433.56|438.98|433.58|438.94|433.54|17
1641305500000|2022-01-04 14:11:40|438.97|433.57|438.96|433.56|438.98|433.58|438.96|433.56|3
1641305510000|2022-01-04 14:11:50|438.95|433.55|438.95|433.55|438.95|433.55|438.95|433.55|1
1641305520000|2022-01-04 14:12:00|438.94|433.54|438.95|433.55|438.95|433.55|438.93|433.53|4
1641305530000|2022-01-04 14:12:10|438.96|433.56|438.96|433.56|438.97|433.57|438.94|433.54|10
1641305540000|2022-01-04 14:12:20|438.95|433.55|438.97|433.57|438.97|433.57|438.95|433.55|11
1641305550000|2022-01-04 14:12:30|438.98|433.58|438.94|433.54|439|433.6|438.94|433.54|9
1641305560000|2022-01-04 14:12:40|438.92|433.52|439|433.6|439|433.6|438.92|433.52|14
1641305570000|2022-01-04 14:12:50|438.99|433.59|439.19|433.79|439.19|433.79|438.97|433.57|13
1641305580000|2022-01-04 14:13:00|439.21|433.81|439.19|433.79|439.21|433.81|439.16|433.76|8
1641305590000|2022-01-04 14:13:10|439.18|433.78|439.1|433.7|439.18|433.78|439.08|433.68|20
1641305600000|2022-01-04 14:13:20|439.11|433.71|439.15|433.75|439.15|433.75|439.07|433.67|18
1641305610000|2022-01-04 14:13:30|439.14|433.74|439.22|433.82|439.23|433.83|439.14|433.74|16
1641305620000|2022-01-04 14:13:40|439.23|433.83|439.23|433.83|439.24|433.84|439.2|433.8|12
1641305630000|2022-01-04 14:13:50|439.24|433.84|439.2|433.8|439.24|433.84|439.18|433.78|9
1641305640000|2022-01-04 14:14:00|439.21|433.81|439.39|433.99|439.41|434.01|439.2|433.8|15
1641305650000|2022-01-04 14:14:10|439.38|433.98|439.28|433.88|439.38|433.98|439.28|433.88|16
1641305660000|2022-01-04 14:14:20|439.29|433.89|439.27|433.87|439.29|433.89|439.26|433.86|5
1641305670000|2022-01-04 14:14:30|439.28|433.88|439.47|434.07|439.47|434.07|439.28|433.88|16
1641305680000|2022-01-04 14:14:40|439.44|434.04|439.34|433.94|439.46|434.06|439.31|433.91|22
1641305690000|2022-01-04 14:14:50|439.36|433.96|439.35|433.95|439.37|433.97|439.33|433.93|14
1641305700000|2022-01-04 14:15:00|439.38|433.98|439.45|434.05|439.46|434.06|439.34|433.94|21
1641305710000|2022-01-04 14:15:10|439.43|434.03|439.4|434|439.43|434.03|439.39|433.99|13
1641305720000|2022-01-04 14:15:20|439.41|434.01|439.54|434.14|439.54|434.14|439.41|434.01|16
1641305730000|2022-01-04 14:15:30|439.55|434.15|439.55|434.15|439.55|434.15|439.52|434.12|7
1641305740000|2022-01-04 14:15:40|439.52|434.12|439.59|434.19|439.6|434.2|439.52|434.12|7
1641305750000|2022-01-04 14:15:50|439.6|434.2|439.71|434.31|439.71|434.31|439.6|434.2|16
1641305760000|2022-01-04 14:16:00|439.72|434.32|439.67|434.27|439.72|434.32|439.67|434.27|9
1641305770000|2022-01-04 14:16:10|439.68|434.28|439.67|434.27|439.68|434.28|439.67|434.27|12
1641305780000|2022-01-04 14:16:20|439.68|434.28|439.72|434.32|439.72|434.32|439.66|434.26|12
1641305790000|2022-01-04 14:16:30|439.71|434.31|439.84|434.44|439.85|434.45|439.71|434.31|12
1641305800000|2022-01-04 14:16:40|439.94|434.54|440.18|434.78|440.18|434.78|439.88|434.48|22
1641305810000|2022-01-04 14:16:50|440.15|434.75|440.15|434.75|440.19|434.79|440.09|434.69|22
1641305820000|2022-01-04 14:17:00|440.14|434.74|440.1|434.7|440.16|434.76|440.05|434.65|17
1641305830000|2022-01-04 14:17:10|440.09|434.69|440.08|434.68|440.09|434.69|440.07|434.67|3
1641305840000|2022-01-04 14:17:20|440.07|434.67|440.03|434.63|440.08|434.68|439.99|434.59|18
1641305850000|2022-01-04 14:17:30|440.08|434.68|439.78|434.38|440.08|434.68|439.78|434.38|13
1641305860000|2022-01-04 14:17:40|439.77|434.37|439.79|434.39|439.79|434.39|439.72|434.32|9
1641305870000|2022-01-04 14:17:50|439.85|434.45|439.9|434.5|439.95|434.55|439.82|434.42|18
1641305880000|2022-01-04 14:18:00|439.89|434.49|439.73|434.33|439.91|434.51|439.73|434.33|22
1641305890000|2022-01-04 14:18:10|439.72|434.32|439.67|434.27|439.74|434.34|439.66|434.26|21
1641305900000|2022-01-04 14:18:20|439.68|434.28|439.66|434.26|439.71|434.31|439.66|434.26|14
1641305910000|2022-01-04 14:18:30|439.68|434.28|439.64|434.24|439.69|434.29|439.62|434.22|16
1641305920000|2022-01-04 14:18:40|439.62|434.22|439.64|434.24|439.64|434.24|439.6|434.2|18
1641305930000|2022-01-04 14:18:50|439.63|434.23|439.61|434.21|439.64|434.24|439.61|434.21|16
1641305940000|2022-01-04 14:19:00|439.62|434.22|439.61|434.21|439.68|434.28|439.61|434.21|26
1641305950000|2022-01-04 14:19:10|439.6|434.2|439.69|434.29|439.74|434.34|439.59|434.19|25
1641305960000|2022-01-04 14:19:20|439.71|434.31|439.81|434.41|439.82|434.42|439.71|434.31|15
1641305970000|2022-01-04 14:19:30|439.82|434.42|439.87|434.47|439.9|434.5|439.82|434.42|25
1641305980000|2022-01-04 14:19:40|439.85|434.45|439.96|434.56|439.96|434.56|439.84|434.44|24
1641305990000|2022-01-04 14:19:50|439.9|434.5|439.86|434.46|439.96|434.56|439.86|434.46|16
1641306000000|2022-01-04 14:20:00|439.85|434.45|439.76|434.36|439.85|434.45|439.67|434.27|19
1641306010000|2022-01-04 14:20:10|439.74|434.34|439.84|434.44|439.84|434.44|439.71|434.31|30
1641306020000|2022-01-04 14:20:20|439.85|434.45|439.92|434.52|439.92|434.52|439.83|434.43|25
1641306030000|2022-01-04 14:20:30|439.94|434.54|440.03|434.63|440.04|434.64|439.92|434.52|20
1641306040000|2022-01-04 14:20:40|439.95|434.55|440.04|434.64|440.07|434.67|439.95|434.55|20
1641306050000|2022-01-04 14:20:50|440.07|434.67|440.02|434.62|440.08|434.68|439.99|434.59|20
1641306060000|2022-01-04 14:21:00|440.03|434.63|440.03|434.63|440.04|434.64|440.03|434.63|3
1641306070000|2022-01-04 14:21:10|440.09|434.69|440.06|434.66|440.09|434.69|440.06|434.66|5
1641306080000|2022-01-04 14:21:20|440.04|434.64|440.03|434.63|440.06|434.66|439.98|434.58|19
1641306090000|2022-01-04 14:21:30|440.06|434.66|440.07|434.67|440.08|434.68|440.04|434.64|12
1641306100000|2022-01-04 14:21:40|440.06|434.66|440.07|434.67|440.07|434.67|440.06|434.66|4
1641306110000|2022-01-04 14:21:50|440.08|434.68|440.09|434.69|440.09|434.69|440.03|434.63|11
1641306120000|2022-01-04 14:22:00|440.1|434.7|440.08|434.68|440.1|434.7|440.06|434.66|6
1641306130000|2022-01-04 14:22:10|440.09|434.69|440.15|434.75|440.24|434.84|440.09|434.69|12
1641306140000|2022-01-04 14:22:20|440.16|434.76|440.14|434.74|440.16|434.76|440.14|434.74|14
1641306150000|2022-01-04 14:22:30|440.15|434.75|440.16|434.76|440.18|434.78|440.15|434.75|12
1641306160000|2022-01-04 14:22:40|440.17|434.77|440.08|434.68|440.17|434.77|440.08|434.68|15
1641306170000|2022-01-04 14:22:50|440.04|434.64|440.08|434.68|440.13|434.73|440.04|434.64|31
1641306180000|2022-01-04 14:23:00|440.06|434.66|440|434.6|440.06|434.66|439.98|434.58|16
1641306190000|2022-01-04 14:23:10|440.02|434.62|440|434.6|440.02|434.62|439.99|434.59|9
1641306200000|2022-01-04 14:23:20|439.99|434.59|439.99|434.59|439.99|434.59|439.98|434.58|3
1641306210000|2022-01-04 14:23:30|439.98|434.58|439.98|434.58|439.99|434.59|439.96|434.56|10
1641306220000|2022-01-04 14:23:40|439.99|434.59|440|434.6|440.02|434.62|439.99|434.59|8
1641306230000|2022-01-04 14:23:50|439.99|434.59|439.96|434.56|439.99|434.59|439.95|434.55|6
1641306240000|2022-01-04 14:24:00|439.95|434.55|439.95|434.55|439.95|434.55|439.94|434.54|5
1641306250000|2022-01-04 14:24:10|439.97|434.57|440.02|434.62|440.03|434.63|439.97|434.57|6
1641306260000|2022-01-04 14:24:20|440.04|434.64|440.04|434.64|440.06|434.66|440.03|434.63|6
1641306270000|2022-01-04 14:24:30|440|434.6|440.03|434.63|440.03|434.63|440|434.6|12
1641306280000|2022-01-04 14:24:40|440.04|434.64|440.06|434.66|440.06|434.66|440.02|434.62|7
1641306290000|2022-01-04 14:24:50|440.05|434.65|440.05|434.65|440.08|434.68|440.04|434.64|13
1641306300000|2022-01-04 14:25:00|440.04|434.64|440.03|434.63|440.04|434.64|440.03|434.63|4
1641306310000|2022-01-04 14:25:10|440.04|434.64|440.03|434.63|440.07|434.67|440.01|434.61|12
1641306320000|2022-01-04 14:25:20|440.02|434.62|440.04|434.64|440.04|434.64|440.02|434.62|13
1641306330000|2022-01-04 14:25:30|440.05|434.65|440.05|434.65|440.05|434.65|440.05|434.65|1
1641306340000|2022-01-04 14:25:40|440.06|434.66|440.06|434.66|440.08|434.68|440.04|434.64|6
1641306350000|2022-01-04 14:25:50|440.08|434.68|440.22|434.82|440.26|434.86|440.05|434.65|14
1641306360000|2022-01-04 14:26:00|440.21|434.81|440.21|434.81|440.22|434.82|440.2|434.8|5
1641306370000|2022-01-04 14:26:10|440.25|434.85|440.26|434.86|440.27|434.87|440.23|434.83|10
1641306380000|2022-01-04 14:26:20|440.27|434.87|440.26|434.86|440.27|434.87|440.25|434.85|7
1641306390000|2022-01-04 14:26:30|440.27|434.87|440.26|434.86|440.31|434.91|440.25|434.85|13
1641306400000|2022-01-04 14:26:40|440.29|434.89|440.41|435.01|440.43|435.03|440.26|434.86|21
1641306410000|2022-01-04 14:26:50|440.43|435.03|440.42|435.02|440.45|435.05|440.41|435.01|16
1641306420000|2022-01-04 14:27:00|440.43|435.03|440.45|435.05|440.45|435.05|440.41|435.01|7
1641306430000|2022-01-04 14:27:10|440.44|435.04|440.53|435.13|440.53|435.13|440.44|435.04|11
1641306440000|2022-01-04 14:27:20|440.54|435.14|440.55|435.15|440.57|435.17|440.54|435.14|9
1641306450000|2022-01-04 14:27:30|440.54|435.14|440.54|435.14|440.55|435.15|440.53|435.13|7
1641306460000|2022-01-04 14:27:40|440.53|435.13|440.52|435.12|440.54|435.14|440.52|435.12|9
1641306470000|2022-01-04 14:27:50|440.53|435.13|440.5|435.1|440.54|435.14|440.5|435.1|8
1641306480000|2022-01-04 14:28:00|440.51|435.11|440.53|435.13|440.53|435.13|440.49|435.09|12
1641306490000|2022-01-04 14:28:10|440.5|435.1|440.52|435.12|440.52|435.12|440.5|435.1|2
1641306500000|2022-01-04 14:28:20|440.53|435.13|440.5|435.1|440.54|435.14|440.5|435.1|6
1641306510000|2022-01-04 14:28:30|440.51|435.11|440.52|435.12|440.52|435.12|440.51|435.11|2
1641306520000|2022-01-04 14:28:40|440.51|435.11|440.53|435.13|440.54|435.14|440.51|435.11|5
1641306530000|2022-01-04 14:28:50|440.52|435.12|440.47|435.07|440.52|435.12|440.47|435.07|11
1641306540000|2022-01-04 14:29:00|440.48|435.08|440.43|435.03|440.52|435.12|440.4|435|24
1641306550000|2022-01-04 14:29:10|440.41|435.01|440.44|435.04|440.48|435.08|440.41|435.01|8
1641306560000|2022-01-04 14:29:20|440.43|435.03|440.54|435.14|440.54|435.14|440.42|435.02|10
1641306570000|2022-01-04 14:29:30|440.52|435.12|440.45|435.05|440.52|435.12|440.43|435.03|16
1641306580000|2022-01-04 14:29:40|440.44|435.04|440.42|435.02|440.5|435.1|440.42|435.02|9
1641306590000|2022-01-04 14:29:50|440.5|435.1|440.38|434.98|440.5|435.1|440.38|434.98|7
1641306600000|2022-01-04 14:30:00|440.41|435.01|440.36|434.96|440.47|435.07|440.36|434.96|18
1641306610000|2022-01-04 14:30:10|440.37|434.97|440.37|434.97|440.38|434.98|440.33|434.93|15
1641306620000|2022-01-04 14:30:20|440.36|434.96|440.3|434.9|440.39|434.99|440.28|434.88|18
1641306630000|2022-01-04 14:30:30|440.33|434.93|440.32|434.92|440.33|434.93|440.31|434.91|5
1641306640000|2022-01-04 14:30:40|440.31|434.91|440.29|434.89|440.37|434.97|440.29|434.89|10
1641306650000|2022-01-04 14:30:50|440.3|434.9|440.31|434.91|440.31|434.91|440.29|434.89|11
1641306660000|2022-01-04 14:31:00|440.3|434.9|440.28|434.88|440.31|434.91|440.28|434.88|9
1641306670000|2022-01-04 14:31:10|440.26|434.86|440.09|434.69|440.26|434.86|440.09|434.69|10
1641306680000|2022-01-04 14:31:20|440.07|434.67|440.07|434.67|440.12|434.72|440.01|434.61|23
1641306690000|2022-01-04 14:31:30|440.1|434.7|440.15|434.75|440.21|434.81|440.1|434.7|26
1641306700000|2022-01-04 14:31:40|440.13|434.73|440.19|434.79|440.2|434.8|440.13|434.73|9
1641306710000|2022-01-04 14:31:50|440.2|434.8|440.18|434.78|440.21|434.81|440.18|434.78|11
1641306720000|2022-01-04 14:32:00|440.19|434.79|440.17|434.77|440.2|434.8|440.17|434.77|7
1641306730000|2022-01-04 14:32:10|440.18|434.78|440.17|434.77|440.18|434.78|440.17|434.77|6
1641306740000|2022-01-04 14:32:20|440.16|434.76|440.16|434.76|440.18|434.78|440.16|434.76|7
1641306750000|2022-01-04 14:32:30|440.15|434.75|440.15|434.75|440.16|434.76|440.15|434.75|3
1641306760000|2022-01-04 14:32:40|440.14|434.74|440.14|434.74|440.15|434.75|440.07|434.67|5
1641306770000|2022-01-04 14:32:50|440.15|434.75|440.08|434.68|440.15|434.75|440.08|434.68|6
1641306780000|2022-01-04 14:33:00|440.07|434.67|440.1|434.7|440.11|434.71|440.07|434.67|3
1641306790000|2022-01-04 14:33:10|440.08|434.68|439.89|434.49|440.08|434.68|439.88|434.48|19
1641306800000|2022-01-04 14:33:20|439.97|434.57|439.82|434.42|439.97|434.57|439.74|434.34|22
1641306810000|2022-01-04 14:33:30|439.85|434.45|439.83|434.43|439.85|434.45|439.82|434.42|7
1641306820000|2022-01-04 14:33:40|439.82|434.42|439.79|434.39|439.82|434.42|439.78|434.38|6
1641306830000|2022-01-04 14:33:50|439.8|434.4|439.68|434.28|439.8|434.4|439.68|434.28|14
1641306840000|2022-01-04 14:34:00|439.72|434.32|439.82|434.42|439.82|434.42|439.72|434.32|6
1641306850000|2022-01-04 14:34:10|439.79|434.39|440.08|434.68|440.08|434.68|439.79|434.39|12
1641306860000|2022-01-04 14:34:20|440.09|434.69|440.09|434.69|440.1|434.7|440.09|434.69|5
1641306870000|2022-01-04 14:34:30|440.08|434.68|440.09|434.69|440.12|434.72|440.08|434.68|5
1641306880000|2022-01-04 14:34:40|440.14|434.74|440.13|434.73|440.14|434.74|440.05|434.65|6
1641306890000|2022-01-04 14:34:50|440.12|434.72|440|434.6|440.12|434.72|440|434.6|11
1641306900000|2022-01-04 14:35:00|440.04|434.64|440.05|434.65|440.1|434.7|440|434.6|16
1641306910000|2022-01-04 14:35:10|440.06|434.66|440.09|434.69|440.09|434.69|440.05|434.65|3
1641306920000|2022-01-04 14:35:20|440.1|434.7|440.11|434.71|440.11|434.71|440.07|434.67|6
1641306930000|2022-01-04 14:35:30|440.09|434.69|440.13|434.73|440.13|434.73|440.01|434.61|12
1641306940000|2022-01-04 14:35:40|440.11|434.71|440.1|434.7|440.13|434.73|440.08|434.68|23
1641306950000|2022-01-04 14:35:50|440.07|434.67|439.88|434.48|440.07|434.67|439.86|434.46|18
1641306960000|2022-01-04 14:36:00|439.89|434.49|439.92|434.52|439.94|434.54|439.88|434.48|8
1641306970000|2022-01-04 14:36:10|439.91|434.51|439.92|434.52|439.92|434.52|439.86|434.46|10
1641306980000|2022-01-04 14:36:20|439.95|434.55|439.95|434.55|439.95|434.55|439.92|434.52|7
1641306990000|2022-01-04 14:36:30|439.96|434.56|440.07|434.67|440.08|434.68|439.96|434.56|10
1641307000000|2022-01-04 14:36:40|440.08|434.68|440.08|434.68|440.08|434.68|440.08|434.68|1
1641307010000|2022-01-04 14:36:50|440.09|434.69|440.07|434.67|440.1|434.7|440.06|434.66|7
1641307020000|2022-01-04 14:37:00|440.04|434.64|440.08|434.68|440.08|434.68|440.03|434.63|12
1641307030000|2022-01-04 14:37:10|440.09|434.69|440.17|434.77|440.17|434.77|440.09|434.69|3
1641307040000|2022-01-04 14:37:20|440.16|434.76|440.14|434.74|440.16|434.76|440.12|434.72|7
1641307050000|2022-01-04 14:37:30|440.16|434.76|440.15|434.75|440.18|434.78|440.14|434.74|10
1641307060000|2022-01-04 14:37:40|440.16|434.76|440.15|434.75|440.16|434.76|440.14|434.74|12
1641307070000|2022-01-04 14:37:50|440.16|434.76|440.16|434.76|440.16|434.76|440.16|434.76|1
1641307080000|2022-01-04 14:38:00|440.11|434.71|440.18|434.78|440.19|434.79|440.11|434.71|8
1641307090000|2022-01-04 14:38:10|440.17|434.77|440.16|434.76|440.18|434.78|440.1|434.7|12
1641307100000|2022-01-04 14:38:20|440.17|434.77|440.16|434.76|440.17|434.77|440.14|434.74|10
1641307110000|2022-01-04 14:38:30|440.14|434.74|440.05|434.65|440.16|434.76|440.03|434.63|12
1641307120000|2022-01-04 14:38:40|440.06|434.66|440.1|434.7|440.11|434.71|440.05|434.65|8
1641307130000|2022-01-04 14:38:50|440.11|434.71|440.03|434.63|440.11|434.71|440.02|434.62|7
1641307140000|2022-01-04 14:39:00|440.04|434.64|440.09|434.69|440.11|434.71|440.03|434.63|12
1641307150000|2022-01-04 14:39:10|440.1|434.7|440.11|434.71|440.11|434.71|440.1|434.7|4
1641307160000|2022-01-04 14:39:20|440.1|434.7|440.15|434.75|440.15|434.75|440.1|434.7|8
1641307170000|2022-01-04 14:39:30|440.16|434.76|440.21|434.81|440.23|434.83|440.11|434.71|20
1641307180000|2022-01-04 14:39:40|440.28|434.88|440.49|435.09|440.53|435.13|440.28|434.88|30
1641307190000|2022-01-04 14:39:50|440.48|435.08|440.46|435.06|440.55|435.15|440.46|435.06|13
1641307200000|2022-01-04 14:40:00|440.45|435.05|440.43|435.03|440.48|435.08|440.41|435.01|18
1641307210000|2022-01-04 14:40:10|440.44|435.04|440.44|435.04|440.45|435.05|440.41|435.01|18
1641307220000|2022-01-04 14:40:20|440.43|435.03|440.45|435.05|440.45|435.05|440.38|434.98|18
1641307230000|2022-01-04 14:40:30|440.44|435.04|440.45|435.05|440.48|435.08|440.43|435.03|15
1641307240000|2022-01-04 14:40:40|440.46|435.06|440.47|435.07|440.49|435.09|440.43|435.03|16
1641307250000|2022-01-04 14:40:50|440.46|435.06|440.43|435.03|440.47|435.07|440.43|435.03|10
1641307260000|2022-01-04 14:41:00|440.44|435.04|440.45|435.05|440.45|435.05|440.43|435.03|6
1641307270000|2022-01-04 14:41:10|440.44|435.04|440.43|435.03|440.44|435.04|440.39|434.99|7
1641307280000|2022-01-04 14:41:20|440.4|435|440.37|434.97|440.44|435.04|440.29|434.89|17
1641307290000|2022-01-04 14:41:30|440.36|434.96|440.35|434.95|440.39|434.99|440.29|434.89|12
1641307300000|2022-01-04 14:41:40|440.38|434.98|440.31|434.91|440.39|434.99|440.31|434.91|21
1641307310000|2022-01-04 14:41:50|440.3|434.9|440.34|434.94|440.36|434.96|440.3|434.9|9
1641307320000|2022-01-04 14:42:00|440.36|434.96|440.57|435.17|440.57|435.17|440.35|434.95|14
1641307330000|2022-01-04 14:42:10|440.56|435.16|440.45|435.05|440.57|435.17|440.45|435.05|12
1641307340000|2022-01-04 14:42:20|440.46|435.06|440.37|434.97|440.48|435.08|440.36|434.96|8
1641307350000|2022-01-04 14:42:30|440.38|434.98|440.36|434.96|440.41|435.01|440.34|434.94|14
1641307360000|2022-01-04 14:42:40|440.38|434.98|440.4|435|440.42|435.02|440.38|434.98|13
1641307370000|2022-01-04 14:42:50|440.38|434.98|440.42|435.02|440.42|435.02|440.38|434.98|2
1641307380000|2022-01-04 14:43:00|440.4|435|440.4|435|440.41|435.01|440.37|434.97|13
1641307390000|2022-01-04 14:43:10|440.41|435.01|440.4|435|440.41|435.01|440.39|434.99|10
1641307400000|2022-01-04 14:43:20|440.41|435.01|440.38|434.98|440.41|435.01|440.37|434.97|8
1641307410000|2022-01-04 14:43:30|440.37|434.97|440.37|434.97|440.38|434.98|440.35|434.95|14
1641307420000|2022-01-04 14:43:40|440.39|434.99|440.39|434.99|440.41|435.01|440.37|434.97|9
1641307430000|2022-01-04 14:43:50|440.42|435.02|440.39|434.99|440.42|435.02|440.39|434.99|4
1641307440000|2022-01-04 14:44:00|440.38|434.98|440.38|434.98|440.41|435.01|440.38|434.98|12
1641307450000|2022-01-04 14:44:10|440.4|435|440.38|434.98|440.44|435.04|440.38|434.98|15
1641307460000|2022-01-04 14:44:20|440.39|434.99|440.36|434.96|440.39|434.99|440.34|434.94|9
1641307470000|2022-01-04 14:44:30|440.37|434.97|440.44|435.04|440.44|435.04|440.37|434.97|4
1641307480000|2022-01-04 14:44:40|440.48|435.08|440.57|435.17|440.57|435.17|440.48|435.08|13
1641307490000|2022-01-04 14:44:50|440.58|435.18|440.52|435.12|440.6|435.2|440.52|435.12|15
1641307500000|2022-01-04 14:45:00|440.51|435.11|440.59|435.19|440.59|435.19|440.51|435.11|17
1641307510000|2022-01-04 14:45:10|440.57|435.17|440.52|435.12|440.58|435.18|440.52|435.12|12
1641307520000|2022-01-04 14:45:20|440.53|435.13|440.74|435.34|440.74|435.34|440.53|435.13|20
1641307530000|2022-01-04 14:45:30|440.65|435.25|440.84|435.44|440.85|435.45|440.65|435.25|20
1641307540000|2022-01-04 14:45:40|440.85|435.45|440.95|435.55|440.97|435.57|440.83|435.43|24
1641307550000|2022-01-04 14:45:50|440.94|435.54|440.99|435.59|440.99|435.59|440.86|435.46|22
1641307560000|2022-01-04 14:46:00|440.95|435.55|440.89|435.49|441.23|435.83|440.89|435.49|29
1641307570000|2022-01-04 14:46:10|440.88|435.48|441.05|435.65|441.06|435.66|440.88|435.48|29
1641307580000|2022-01-04 14:46:20|441.06|435.66|441.02|435.62|441.07|435.67|441.01|435.61|18
1641307590000|2022-01-04 14:46:30|441.06|435.66|440.97|435.57|441.06|435.66|440.88|435.48|27
1641307600000|2022-01-04 14:46:40|440.93|435.53|440.96|435.56|441|435.6|440.92|435.52|28
1641307610000|2022-01-04 14:46:50|440.98|435.58|441.05|435.65|441.09|435.69|440.98|435.58|25
1641307620000|2022-01-04 14:47:00|441.04|435.64|441.05|435.65|441.06|435.66|441.03|435.63|10
1641307630000|2022-01-04 14:47:10|441.06|435.66|441.19|435.79|441.19|435.79|441.06|435.66|11
1641307640000|2022-01-04 14:47:20|441.2|435.8|441.2|435.8|441.2|435.8|441.19|435.79|3
1641307650000|2022-01-04 14:47:30|441.19|435.79|441.19|435.79|441.19|435.79|441.18|435.78|5
1641307660000|2022-01-04 14:47:40|441.2|435.8|441.52|436.12|441.52|436.12|441.2|435.8|24
1641307670000|2022-01-04 14:47:50|441.51|436.11|441.57|436.17|441.6|436.2|441.42|436.02|19
1641307680000|2022-01-04 14:48:00|441.58|436.18|441.53|436.13|441.59|436.19|441.53|436.13|20
1641307690000|2022-01-04 14:48:10|441.54|436.14|441.54|436.14|441.6|436.2|441.52|436.12|17
1641307700000|2022-01-04 14:48:20|441.55|436.15|441.49|436.09|441.57|436.17|441.49|436.09|14
1641307710000|2022-01-04 14:48:30|441.44|436.04|441.46|436.06|441.54|436.14|441.43|436.03|19
1641307720000|2022-01-04 14:48:40|441.48|436.08|441.51|436.11|441.53|436.13|441.46|436.06|12
1641307730000|2022-01-04 14:48:50|441.52|436.12|441.48|436.08|441.52|436.12|441.45|436.05|18
1641307740000|2022-01-04 14:49:00|441.49|436.09|441.49|436.09|441.51|436.11|441.47|436.07|15
1641307750000|2022-01-04 14:49:10|441.5|436.1|441.46|436.06|441.51|436.11|441.43|436.03|17
1641307760000|2022-01-04 14:49:20|441.47|436.07|441.46|436.06|441.55|436.15|441.4|436|26
1641307770000|2022-01-04 14:49:30|441.45|436.05|441.98|436.58|442.01|436.61|441.45|436.05|25
1641307780000|2022-01-04 14:49:40|441.96|436.56|441.81|436.41|442.03|436.63|441.76|436.36|30
1641307790000|2022-01-04 14:49:50|441.78|436.38|441.83|436.43|442|436.6|441.73|436.33|29
1641307800000|2022-01-04 14:50:00|441.95|436.55|441.84|436.44|441.97|436.57|441.75|436.35|29
1641307810000|2022-01-04 14:50:10|441.83|436.43|441.86|436.46|441.88|436.48|441.8|436.4|23
1641307820000|2022-01-04 14:50:20|441.87|436.47|441.5|436.1|441.87|436.47|441.41|436.01|31
1641307830000|2022-01-04 14:50:30|441.48|436.08|441.77|436.37|441.78|436.38|441.36|435.96|34
1641307840000|2022-01-04 14:50:40|441.75|436.35|441.58|436.18|441.75|436.35|441.58|436.18|24
1641307850000|2022-01-04 14:50:50|441.61|436.21|441.56|436.16|441.63|436.23|441.48|436.08|24
1641307860000|2022-01-04 14:51:00|441.55|436.15|441.53|436.13|441.59|436.19|441.48|436.08|25
1641307870000|2022-01-04 14:51:10|441.54|436.14|441.31|435.91|441.54|436.14|441.27|435.87|21
1641307880000|2022-01-04 14:51:20|441.32|435.92|441.31|435.91|441.32|435.92|441.24|435.84|20
1641307890000|2022-01-04 14:51:30|441.3|435.9|441.29|435.89|441.34|435.94|441.28|435.88|20
1641307900000|2022-01-04 14:51:40|441.19|435.79|441.26|435.86|441.29|435.89|441.19|435.79|13
1641307910000|2022-01-04 14:51:50|441.27|435.87|441.2|435.8|441.3|435.9|441.19|435.79|26
1641307920000|2022-01-04 14:52:00|441.25|435.85|441.06|435.66|441.27|435.87|441.06|435.66|25
1641307930000|2022-01-04 14:52:10|441.05|435.65|441.54|436.14|441.56|436.16|441.03|435.63|31
1641307940000|2022-01-04 14:52:20|441.55|436.15|441.32|435.92|441.58|436.18|441.32|435.92|24
1641307950000|2022-01-04 14:52:30|441.31|435.91|441.56|436.16|441.57|436.17|441.31|435.91|27
1641307960000|2022-01-04 14:52:40|441.57|436.17|441.87|436.47|441.92|436.52|441.53|436.13|28
1641307970000|2022-01-04 14:52:50|441.86|436.46|441.7|436.3|441.86|436.46|441.67|436.27|20
1641307980000|2022-01-04 14:53:00|441.65|436.25|441.44|436.04|441.69|436.29|441.34|435.94|25
1641307990000|2022-01-04 14:53:10|441.45|436.05|441.54|436.14|441.54|436.14|441.43|436.03|25
1641308000000|2022-01-04 14:53:20|441.53|436.13|441.51|436.11|441.55|436.15|441.48|436.08|26
1641308010000|2022-01-04 14:53:30|441.49|436.09|441.43|436.03|441.52|436.12|441.43|436.03|17
1641308020000|2022-01-04 14:53:40|441.42|436.02|441.41|436.01|441.49|436.09|441.36|435.96|15
1641308030000|2022-01-04 14:53:50|441.4|436|441.43|436.03|441.46|436.06|441.4|436|21
1641308040000|2022-01-04 14:54:00|441.4|436|441.49|436.09|441.66|436.26|441.39|435.99|31
1641308050000|2022-01-04 14:54:10|441.5|436.1|441.53|436.13|441.56|436.16|441.49|436.09|15
1641308060000|2022-01-04 14:54:20|441.54|436.14|441.51|436.11|441.54|436.14|441.44|436.04|20
1641308070000|2022-01-04 14:54:30|441.52|436.12|441.54|436.14|441.56|436.16|441.43|436.03|26
1641308080000|2022-01-04 14:54:40|441.57|436.17|441.59|436.19|441.61|436.21|441.54|436.14|28
1641308090000|2022-01-04 14:54:50|441.57|436.17|441.65|436.25|441.65|436.25|441.54|436.14|19
1641308100000|2022-01-04 14:55:00|441.64|436.24|441.65|436.25|441.67|436.27|441.64|436.24|16
1641308110000|2022-01-04 14:55:10|441.64|436.24|441.6|436.2|441.64|436.24|441.42|436.02|27
1641308120000|2022-01-04 14:55:20|441.64|436.24|441.63|436.23|441.64|436.24|441.61|436.21|12
1641308130000|2022-01-04 14:55:30|441.62|436.22|441.49|436.09|441.64|436.24|441.49|436.09|19
1641308140000|2022-01-04 14:55:40|441.53|436.13|441.52|436.12|441.55|436.15|441.45|436.05|19
1641308150000|2022-01-04 14:55:50|441.51|436.11|441.57|436.17|441.59|436.19|441.51|436.11|20
1641308160000|2022-01-04 14:56:00|441.59|436.19|441.51|436.11|441.61|436.21|441.49|436.09|25
1641308170000|2022-01-04 14:56:10|441.5|436.1|441.39|435.99|441.55|436.15|441.35|435.95|26
1641308180000|2022-01-04 14:56:20|441.4|436|441.4|436|441.43|436.03|441.39|435.99|22
1641308190000|2022-01-04 14:56:30|441.39|435.99|441.42|436.02|441.43|436.03|441.39|435.99|17
1641308200000|2022-01-04 14:56:40|441.41|436.01|441.37|435.97|441.41|436.01|441.37|435.97|7
1641308210000|2022-01-04 14:56:50|441.36|435.96|441.32|435.92|441.38|435.98|441.32|435.92|24
1641308220000|2022-01-04 14:57:00|441.37|435.97|441.36|435.96|441.37|435.97|441.31|435.91|15
1641308230000|2022-01-04 14:57:10|441.34|435.94|441.16|435.76|441.34|435.94|441.15|435.75|24
1641308240000|2022-01-04 14:57:20|441.18|435.78|441.2|435.8|441.2|435.8|441.16|435.76|16
1641308250000|2022-01-04 14:57:30|441.24|435.84|441.22|435.82|441.24|435.84|441.19|435.79|22
1641308260000|2022-01-04 14:57:40|441.21|435.81|441.21|435.81|441.23|435.83|441.19|435.79|21
1641308270000|2022-01-04 14:57:50|441.2|435.8|441.17|435.77|441.21|435.81|441.17|435.77|17
1641308280000|2022-01-04 14:58:00|441.15|435.75|441.11|435.71|441.17|435.77|441.08|435.68|22
1641308290000|2022-01-04 14:58:10|441.08|435.68|441.1|435.7|441.15|435.75|441.08|435.68|20
1641308300000|2022-01-04 14:58:20|441.12|435.72|441.11|435.71|441.19|435.79|441.09|435.69|24
1641308310000|2022-01-04 14:58:30|441.12|435.72|441.09|435.69|441.16|435.76|441.09|435.69|20
1641308320000|2022-01-04 14:58:40|441.1|435.7|441|435.6|441.13|435.73|441|435.6|15
1641308330000|2022-01-04 14:58:50|441.01|435.61|440.99|435.59|441.02|435.62|440.97|435.57|22
1641308340000|2022-01-04 14:59:00|440.97|435.57|440.92|435.52|441|435.6|440.88|435.48|19
1641308350000|2022-01-04 14:59:10|440.93|435.53|440.93|435.53|441|435.6|440.88|435.48|24
1641308360000|2022-01-04 14:59:20|440.94|435.54|440.96|435.56|440.97|435.57|440.94|435.54|9
1641308370000|2022-01-04 14:59:30|440.95|435.55|441.01|435.61|441.01|435.61|440.93|435.53|11
1641308380000|2022-01-04 14:59:40|440.99|435.59|440.88|435.48|441|435.6|440.88|435.48|21
1641308390000|2022-01-04 14:59:50|440.92|435.52|440.82|435.42|440.92|435.52|440.82|435.42|12
1641308400000|2022-01-04 15:00:00|440.83|435.43|440.99|435.59|440.99|435.59|440.79|435.39|28
1641308410000|2022-01-04 15:00:10|441|435.6|441.01|435.61|441.07|435.67|440.98|435.58|25
1641308420000|2022-01-04 15:00:20|440.95|435.55|441.02|435.62|441.04|435.64|440.95|435.55|13
1641308430000|2022-01-04 15:00:30|441.03|435.63|441|435.6|441.06|435.66|441|435.6|15
1641308440000|2022-01-04 15:00:40|441.05|435.65|441.02|435.62|441.06|435.66|441.01|435.61|10
1641308450000|2022-01-04 15:00:50|441.03|435.63|441.12|435.72|441.13|435.73|440.99|435.59|15
1641308460000|2022-01-04 15:01:00|441.1|435.7|441.08|435.68|441.14|435.74|441.05|435.65|15
1641308470000|2022-01-04 15:01:10|441.07|435.67|441.16|435.76|441.17|435.77|441.06|435.66|27
1641308480000|2022-01-04 15:01:20|441.17|435.77|441.12|435.72|441.18|435.78|441.08|435.68|19
1641308490000|2022-01-04 15:01:30|441.13|435.73|441.16|435.76|441.2|435.8|441.07|435.67|22
1641308500000|2022-01-04 15:01:40|441.17|435.77|441.23|435.83|441.27|435.87|441.17|435.77|21
1641308510000|2022-01-04 15:01:50|441.24|435.84|441.22|435.82|441.24|435.84|441.2|435.8|15
1641308520000|2022-01-04 15:02:00|441.24|435.84|441.26|435.86|441.29|435.89|441.24|435.84|7
1641308530000|2022-01-04 15:02:10|441.25|435.85|441.23|435.83|441.25|435.85|441.22|435.82|6
1641308540000|2022-01-04 15:02:20|441.25|435.85|441.23|435.83|441.25|435.85|441.23|435.83|3
1641308550000|2022-01-04 15:02:30|441.25|435.85|441.24|435.84|441.25|435.85|441.24|435.84|4
1641308560000|2022-01-04 15:02:40|441.25|435.85|441.32|435.92|441.36|435.96|441.25|435.85|14
1641308570000|2022-01-04 15:02:50|441.42|436.02|441.38|435.98|441.42|436.02|441.29|435.89|24
1641308580000|2022-01-04 15:03:00|441.32|435.92|441.34|435.94|441.45|436.05|441.32|435.92|23
1641308590000|2022-01-04 15:03:10|441.32|435.92|441.27|435.87|441.32|435.92|441.24|435.84|30
1641308600000|2022-01-04 15:03:20|441.28|435.88|441.25|435.85|441.29|435.89|441.22|435.82|22
1641308610000|2022-01-04 15:03:30|441.28|435.88|441.2|435.8|441.3|435.9|441.16|435.76|18
1641308620000|2022-01-04 15:03:40|441.19|435.79|441.14|435.74|441.2|435.8|441.14|435.74|22
1641308630000|2022-01-04 15:03:50|441.15|435.75|441.16|435.76|441.26|435.86|441.15|435.75|21
1641308640000|2022-01-04 15:04:00|441.18|435.78|441.24|435.84|441.24|435.84|441.17|435.77|25
1641308650000|2022-01-04 15:04:10|441.23|435.83|441.21|435.81|441.24|435.84|441.19|435.79|7
1641308660000|2022-01-04 15:04:20|441.22|435.82|441.22|435.82|441.26|435.86|441.22|435.82|6
1641308670000|2022-01-04 15:04:30|441.23|435.83|441.23|435.83|441.26|435.86|441.21|435.81|20
1641308680000|2022-01-04 15:04:40|441.22|435.82|441.22|435.82|441.26|435.86|441.18|435.78|22
1641308690000|2022-01-04 15:04:50|441.23|435.83|441.24|435.84|441.25|435.85|441.2|435.8|22
1641308700000|2022-01-04 15:05:00|441.25|435.85|441.25|435.85|441.26|435.86|441.23|435.83|13
1641308710000|2022-01-04 15:05:10|441.23|435.83|441.37|435.97|441.46|436.06|441.23|435.83|28
1641308720000|2022-01-04 15:05:20|441.4|436|441.28|435.88|441.44|436.04|441.2|435.8|33
1641308730000|2022-01-04 15:05:30|441.26|435.86|441.23|435.83|441.32|435.92|441.21|435.81|20
1641308740000|2022-01-04 15:05:40|441.25|435.85|441.23|435.83|441.32|435.92|441.21|435.81|21
1641308750000|2022-01-04 15:05:50|441.22|435.82|441.26|435.86|441.3|435.9|441.22|435.82|18
1641308760000|2022-01-04 15:06:00|441.25|435.85|441.15|435.75|441.25|435.85|441.09|435.69|16
1641308770000|2022-01-04 15:06:10|441.14|435.74|441.12|435.72|441.15|435.75|441.07|435.67|19
1641308780000|2022-01-04 15:06:20|441.11|435.71|441.02|435.62|441.12|435.72|440.98|435.58|20
1641308790000|2022-01-04 15:06:30|441.01|435.61|441.04|435.64|441.06|435.66|440.99|435.59|17
1641308800000|2022-01-04 15:06:40|441.05|435.65|441|435.6|441.05|435.65|440.98|435.58|14
1641308810000|2022-01-04 15:06:50|440.98|435.58|441.02|435.62|441.04|435.64|440.98|435.58|7
1641308820000|2022-01-04 15:07:00|441.03|435.63|441.03|435.63|441.03|435.63|441.02|435.62|7
1641308830000|2022-01-04 15:07:10|441.04|435.64|441.03|435.63|441.04|435.64|441.02|435.62|8
1641308840000|2022-01-04 15:07:20|441.02|435.62|440.98|435.58|441.03|435.63|440.98|435.58|4
1641308850000|2022-01-04 15:07:30|440.99|435.59|441.03|435.63|441.04|435.64|440.99|435.59|11
1641308860000|2022-01-04 15:07:40|441.02|435.62|441|435.6|441.04|435.64|441|435.6|9
1641308870000|2022-01-04 15:07:50|441.01|435.61|441.05|435.65|441.06|435.66|440.99|435.59|12
1641308880000|2022-01-04 15:08:00|441.04|435.64|441.16|435.76|441.16|435.76|441.02|435.62|11
1641308890000|2022-01-04 15:08:10|441.17|435.77|441.08|435.68|441.17|435.77|441.06|435.66|19
1641308900000|2022-01-04 15:08:20|441.09|435.69|441.12|435.72|441.12|435.72|441.09|435.69|12
1641308910000|2022-01-04 15:08:30|441.14|435.74|441.14|435.74|441.17|435.77|441.13|435.73|21
1641308920000|2022-01-04 15:08:40|441.15|435.75|441.16|435.76|441.19|435.79|441.13|435.73|21
1641308930000|2022-01-04 15:08:50|441.17|435.77|441.13|435.73|441.17|435.77|441.12|435.72|14
1641308940000|2022-01-04 15:09:00|441.15|435.75|441.08|435.68|441.16|435.76|441.07|435.67|15
1641308950000|2022-01-04 15:09:10|441.07|435.67|441.04|435.64|441.09|435.69|440.93|435.53|18
1641308960000|2022-01-04 15:09:20|441.03|435.63|441.1|435.7|441.12|435.72|441.03|435.63|17
1641308970000|2022-01-04 15:09:30|441.08|435.68|441.1|435.7|441.11|435.71|441.05|435.65|11
1641308980000|2022-01-04 15:09:40|441.09|435.69|441.02|435.62|441.09|435.69|441.01|435.61|18
1641308990000|2022-01-04 15:09:50|441.01|435.61|441.05|435.65|441.08|435.68|440.93|435.53|18
1641309000000|2022-01-04 15:10:00|441.08|435.68|441.13|435.73|441.13|435.73|441.05|435.65|14
1641309010000|2022-01-04 15:10:10|441.12|435.72|441.26|435.86|441.27|435.87|441.12|435.72|26
1641309020000|2022-01-04 15:10:20|441.25|435.85|441.46|436.06|441.46|436.06|441.24|435.84|15
1641309030000|2022-01-04 15:10:30|441.49|436.09|441.48|436.08|441.49|436.09|441.42|436.02|10
1641309040000|2022-01-04 15:10:40|441.47|436.07|441.5|436.1|441.5|436.1|441.47|436.07|8
1641309050000|2022-01-04 15:10:50|441.49|436.09|441.41|436.01|441.49|436.09|441.41|436.01|12
1641309060000|2022-01-04 15:11:00|441.42|436.02|441.37|435.97|441.43|436.03|441.35|435.95|15
1641309070000|2022-01-04 15:11:10|441.34|435.94|441.34|435.94|441.35|435.95|441.27|435.87|13
1641309080000|2022-01-04 15:11:20|441.31|435.91|441.28|435.88|441.32|435.92|441.27|435.87|5
1641309090000|2022-01-04 15:11:30|441.32|435.92|441.22|435.82|441.34|435.94|441.21|435.81|9
1641309100000|2022-01-04 15:11:40|441.21|435.81|441.1|435.7|441.22|435.82|441.1|435.7|21
1641309110000|2022-01-04 15:11:50|441.11|435.71|441.09|435.69|441.15|435.75|441.09|435.69|21
1641309120000|2022-01-04 15:12:00|441.1|435.7|441.09|435.69|441.12|435.72|441.08|435.68|17
1641309130000|2022-01-04 15:12:10|441.1|435.7|440.96|435.56|441.1|435.7|440.91|435.51|15
1641309140000|2022-01-04 15:12:20|440.97|435.57|440.93|435.53|440.98|435.58|440.88|435.48|19
1641309150000|2022-01-04 15:12:30|440.94|435.54|440.91|435.51|440.94|435.54|440.91|435.51|9
1641309160000|2022-01-04 15:12:40|440.9|435.5|440.91|435.51|440.95|435.55|440.9|435.5|7
1641309170000|2022-01-04 15:12:50|440.88|435.48|440.84|435.44|440.88|435.48|440.84|435.44|13
1641309180000|2022-01-04 15:13:00|440.83|435.43|440.84|435.44|440.84|435.44|440.83|435.43|2
1641309190000|2022-01-04 15:13:10|440.86|435.46|440.9|435.5|440.92|435.52|440.86|435.46|16
1641309200000|2022-01-04 15:13:20|440.89|435.49|440.89|435.49|440.91|435.51|440.86|435.46|11
1641309210000|2022-01-04 15:13:30|440.88|435.48|440.72|435.32|440.88|435.48|440.72|435.32|14
1641309220000|2022-01-04 15:13:40|440.73|435.33|440.63|435.23|440.73|435.33|440.5|435.1|25
1641309230000|2022-01-04 15:13:50|440.62|435.22|440.62|435.22|440.63|435.23|440.61|435.21|13
1641309240000|2022-01-04 15:14:00|440.63|435.23|440.62|435.22|440.63|435.23|440.61|435.21|3
1641309250000|2022-01-04 15:14:10|440.64|435.24|440.62|435.22|440.64|435.24|440.59|435.19|8
1641309260000|2022-01-04 15:14:20|440.59|435.19|441.28|435.88|441.32|435.92|440.59|435.19|34
1641309270000|2022-01-04 15:14:30|441.27|435.87|441.07|435.67|441.32|435.92|441.07|435.67|18
1641309280000|2022-01-04 15:14:40|441.03|435.63|441.05|435.65|441.08|435.68|440.97|435.57|21
1641309290000|2022-01-04 15:14:50|441.01|435.61|440.89|435.49|441.03|435.63|440.84|435.44|26
1641309300000|2022-01-04 15:15:00|440.9|435.5|440.87|435.47|440.9|435.5|440.83|435.43|17
1641309310000|2022-01-04 15:15:10|440.88|435.48|441.09|435.69|441.1|435.7|440.86|435.46|27
1641309320000|2022-01-04 15:15:20|441.1|435.7|441.09|435.69|441.11|435.71|441.08|435.68|15
1641309330000|2022-01-04 15:15:30|441.1|435.7|441.2|435.8|441.2|435.8|441.09|435.69|12
1641309340000|2022-01-04 15:15:40|441.19|435.79|441.17|435.77|441.24|435.84|441.13|435.73|20
1641309350000|2022-01-04 15:15:50|441.18|435.78|441.17|435.77|441.18|435.78|441.02|435.62|18
1641309360000|2022-01-04 15:16:00|441.16|435.76|441.21|435.81|441.22|435.82|441.16|435.76|11
1641309370000|2022-01-04 15:16:10|441.22|435.82|441.18|435.78|441.23|435.83|441.16|435.76|20
1641309380000|2022-01-04 15:16:20|441.19|435.79|441.15|435.75|441.21|435.81|441.14|435.74|19
1641309390000|2022-01-04 15:16:30|441.17|435.77|441.06|435.66|441.18|435.78|441.06|435.66|9
1641309400000|2022-01-04 15:16:40|441.05|435.65|441.03|435.63|441.07|435.67|440.99|435.59|13
1641309410000|2022-01-04 15:16:50|441.01|435.61|440.98|435.58|441.01|435.61|440.94|435.54|16
1641309420000|2022-01-04 15:17:00|440.97|435.57|440.95|435.55|441|435.6|440.95|435.55|15
1641309430000|2022-01-04 15:17:10|440.97|435.57|440.94|435.54|440.97|435.57|440.91|435.51|17
1641309440000|2022-01-04 15:17:20|440.93|435.53|440.93|435.53|440.96|435.56|440.92|435.52|8
1641309450000|2022-01-04 15:17:30|440.91|435.51|440.8|435.4|440.91|435.51|440.78|435.38|15
1641309460000|2022-01-04 15:17:40|440.79|435.39|440.8|435.4|440.8|435.4|440.79|435.39|2
1641309470000|2022-01-04 15:17:50|440.79|435.39|440.75|435.35|440.79|435.39|440.73|435.33|5
1641309480000|2022-01-04 15:18:00|440.76|435.36|440.71|435.31|440.77|435.37|440.65|435.25|18
1641309490000|2022-01-04 15:18:10|440.7|435.3|440.57|435.17|440.71|435.31|440.57|435.17|22
1641309500000|2022-01-04 15:18:20|440.58|435.18|440.58|435.18|440.58|435.18|440.47|435.07|21
1641309510000|2022-01-04 15:18:30|440.59|435.19|440.49|435.09|440.59|435.19|440.49|435.09|12
1641309520000|2022-01-04 15:18:40|440.48|435.08|440.47|435.07|440.52|435.12|440.45|435.05|17
1641309530000|2022-01-04 15:18:50|440.48|435.08|440.53|435.13|440.54|435.14|440.45|435.05|20
1641309540000|2022-01-04 15:19:00|440.54|435.14|440.52|435.12|440.62|435.22|440.51|435.11|10
1641309550000|2022-01-04 15:19:10|440.51|435.11|440.4|435|440.52|435.12|440.39|434.99|13
1641309560000|2022-01-04 15:19:20|440.39|434.99|440.39|434.99|440.42|435.02|440.39|434.99|16
1641309570000|2022-01-04 15:19:30|440.38|434.98|440.26|434.86|440.38|434.98|440.25|434.85|16
1641309580000|2022-01-04 15:19:40|440.27|434.87|440.19|434.79|440.29|434.89|440.16|434.76|22
1641309590000|2022-01-04 15:19:50|440.21|434.81|440.23|434.83|440.25|434.85|440.19|434.79|21
1641309600000|2022-01-04 15:20:00|440.22|434.82|440.23|434.83|440.23|434.83|440.21|434.81|10
1641309610000|2022-01-04 15:20:10|440.22|434.82|440.29|434.89|440.3|434.9|440.21|434.81|18
1641309620000|2022-01-04 15:20:20|440.28|434.88|440.32|434.92|440.35|434.95|440.28|434.88|15
1641309630000|2022-01-04 15:20:30|440.33|434.93|440.46|435.06|440.56|435.16|440.33|434.93|20
1641309640000|2022-01-04 15:20:40|440.41|435.01|440.56|435.16|440.57|435.17|440.41|435.01|22
1641309650000|2022-01-04 15:20:50|440.57|435.17|440.53|435.13|440.57|435.17|440.53|435.13|6
1641309660000|2022-01-04 15:21:00|440.55|435.15|440.54|435.14|440.55|435.15|440.5|435.1|7
1641309670000|2022-01-04 15:21:10|440.53|435.13|440.53|435.13|440.53|435.13|440.52|435.12|3
1641309680000|2022-01-04 15:21:20|440.54|435.14|440.53|435.13|440.56|435.16|440.53|435.13|7
1641309690000|2022-01-04 15:21:30|440.54|435.14|440.53|435.13|440.57|435.17|440.52|435.12|17
1641309700000|2022-01-04 15:21:40|440.56|435.16|440.66|435.26|440.66|435.26|440.55|435.15|20
1641309710000|2022-01-04 15:21:50|440.59|435.19|440.58|435.18|440.61|435.21|440.56|435.16|8
1641309720000|2022-01-04 15:22:00|440.6|435.2|440.5|435.1|440.62|435.22|440.44|435.04|18
1641309730000|2022-01-04 15:22:10|440.51|435.11|440.51|435.11|440.52|435.12|440.51|435.11|3
1641309740000|2022-01-04 15:22:20|440.5|435.1|440.52|435.12|440.53|435.13|440.5|435.1|9
1641309750000|2022-01-04 15:22:30|440.51|435.11|440.49|435.09|440.51|435.11|440.48|435.08|10
1641309760000|2022-01-04 15:22:40|440.48|435.08|440.3|434.9|440.48|435.08|440.3|434.9|22
1641309770000|2022-01-04 15:22:50|440.31|434.91|440.26|434.86|440.31|434.91|440.26|434.86|16
1641309780000|2022-01-04 15:23:00|440.27|434.87|440.15|434.75|440.28|434.88|440.15|434.75|17
1641309790000|2022-01-04 15:23:10|440.14|434.74|440.04|434.64|440.14|434.74|440.02|434.62|14
1641309800000|2022-01-04 15:23:20|440.05|434.65|440.11|434.71|440.11|434.71|440.05|434.65|13
1641309810000|2022-01-04 15:23:30|440.12|434.72|440.17|434.77|440.17|434.77|440.1|434.7|17
1641309820000|2022-01-04 15:23:40|440.18|434.78|440.07|434.67|440.18|434.78|440.07|434.67|18
1641309830000|2022-01-04 15:23:50|440.08|434.68|440.07|434.67|440.1|434.7|440.01|434.61|26
1641309840000|2022-01-04 15:24:00|440.08|434.68|440.02|434.62|440.1|434.7|440.02|434.62|13
1641309850000|2022-01-04 15:24:10|440.04|434.64|440.1|434.7|440.22|434.82|440.03|434.63|19
1641309860000|2022-01-04 15:24:20|440.11|434.71|440.18|434.78|440.18|434.78|440.11|434.71|21
1641309870000|2022-01-04 15:24:30|440.19|434.79|440.32|434.92|440.43|435.03|440.12|434.72|25
1641309880000|2022-01-04 15:24:40|440.33|434.93|440.33|434.93|440.35|434.95|440.32|434.92|11
1641309890000|2022-01-04 15:24:50|440.32|434.92|440.15|434.75|440.32|434.92|440.12|434.72|9
1641309900000|2022-01-04 15:25:00|440.16|434.76|440.16|434.76|440.17|434.77|440.15|434.75|8
1641309910000|2022-01-04 15:25:10|440.15|434.75|440.12|434.72|440.16|434.76|440.09|434.69|15
1641309920000|2022-01-04 15:25:20|440.1|434.7|440.18|434.78|440.21|434.81|440.1|434.7|28
1641309930000|2022-01-04 15:25:30|440.16|434.76|440.14|434.74|440.16|434.76|440.1|434.7|17
1641309940000|2022-01-04 15:25:40|440.13|434.73|440.17|434.77|440.19|434.79|440.12|434.72|24
1641309950000|2022-01-04 15:25:50|440.14|434.74|440.15|434.75|440.16|434.76|440.12|434.72|14
1641309960000|2022-01-04 15:26:00|440.13|434.73|440.17|434.77|440.23|434.83|440.13|434.73|20
1641309970000|2022-01-04 15:26:10|440.18|434.78|440.16|434.76|440.19|434.79|440.14|434.74|11
1641309980000|2022-01-04 15:26:20|440.17|434.77|440.15|434.75|440.19|434.79|440.14|434.74|18
1641309990000|2022-01-04 15:26:30|440.16|434.76|440.15|434.75|440.16|434.76|440.12|434.72|9
1641310000000|2022-01-04 15:26:40|440.16|434.76|440.21|434.81|440.23|434.83|440.16|434.76|8
1641310010000|2022-01-04 15:26:50|440.23|434.83|440.19|434.79|440.23|434.83|440.19|434.79|10
1641310020000|2022-01-04 15:27:00|440.15|434.75|440.14|434.74|440.16|434.76|440.14|434.74|5
1641310030000|2022-01-04 15:27:10|440.16|434.76|440.2|434.8|440.2|434.8|440.12|434.72|17
1641310040000|2022-01-04 15:27:20|440.22|434.82|440.28|434.88|440.32|434.92|440.18|434.78|16
1641310050000|2022-01-04 15:27:30|440.27|434.87|440.17|434.77|440.27|434.87|440.07|434.67|22
1641310060000|2022-01-04 15:27:40|440.14|434.74|440.2|434.8|440.22|434.82|440.13|434.73|20
1641310070000|2022-01-04 15:27:50|440.19|434.79|440.23|434.83|440.24|434.84|440.19|434.79|8
1641310080000|2022-01-04 15:28:00|440.22|434.82|440.24|434.84|440.25|434.85|440.22|434.82|6
1641310090000|2022-01-04 15:28:10|440.25|434.85|440.33|434.93|440.33|434.93|440.21|434.81|9
1641310100000|2022-01-04 15:28:20|440.36|434.96|440.36|434.96|440.44|435.04|440.34|434.94|25
1641310110000|2022-01-04 15:28:30|440.34|434.94|440.4|435|440.42|435.02|440.34|434.94|15
1641310120000|2022-01-04 15:28:40|440.42|435.02|440.48|435.08|440.48|435.08|440.38|434.98|18
1641310130000|2022-01-04 15:28:50|440.47|435.07|440.45|435.05|440.47|435.07|440.45|435.05|12
1641310140000|2022-01-04 15:29:00|440.47|435.07|440.73|435.33|440.77|435.37|440.47|435.07|16
1641310150000|2022-01-04 15:29:10|440.75|435.35|440.78|435.38|440.79|435.39|440.75|435.35|13
1641310160000|2022-01-04 15:29:20|440.79|435.39|440.79|435.39|440.79|435.39|440.77|435.37|8
1641310170000|2022-01-04 15:29:30|440.78|435.38|440.87|435.47|440.87|435.47|440.78|435.38|14
1641310180000|2022-01-04 15:29:40|440.95|435.55|441.02|435.62|441.08|435.68|440.94|435.54|23
1641310190000|2022-01-04 15:29:50|441.01|435.61|441.08|435.68|441.1|435.7|440.94|435.54|26
1641310200000|2022-01-04 15:30:00|441.03|435.63|441|435.6|441.1|435.7|440.97|435.57|22
1641310210000|2022-01-04 15:30:10|440.98|435.58|441.05|435.65|441.07|435.67|440.98|435.58|17
1641310220000|2022-01-04 15:30:20|441.02|435.62|441.05|435.65|441.05|435.65|441.01|435.61|12
1641310230000|2022-01-04 15:30:30|441.01|435.61|440.98|435.58|441.05|435.65|440.94|435.54|19
1641310240000|2022-01-04 15:30:40|440.99|435.59|440.99|435.59|441.02|435.62|440.96|435.56|12
1641310250000|2022-01-04 15:30:50|441.02|435.62|440.91|435.51|441.02|435.62|440.87|435.47|18
1641310260000|2022-01-04 15:31:00|440.9|435.5|440.82|435.42|440.9|435.5|440.74|435.34|19
1641310270000|2022-01-04 15:31:10|440.83|435.43|440.84|435.44|440.85|435.45|440.77|435.37|16
1641310280000|2022-01-04 15:31:20|440.8|435.4|440.87|435.47|440.89|435.49|440.78|435.38|18
1641310290000|2022-01-04 15:31:30|440.88|435.48|440.88|435.48|440.89|435.49|440.81|435.41|30
1641310300000|2022-01-04 15:31:40|440.9|435.5|440.84|435.44|440.9|435.5|440.81|435.41|19
1641310310000|2022-01-04 15:31:50|440.86|435.46|440.9|435.5|440.9|435.5|440.82|435.42|23
1641310320000|2022-01-04 15:32:00|440.89|435.49|440.83|435.43|440.89|435.49|440.8|435.4|26
1641310330000|2022-01-04 15:32:10|440.84|435.44|440.87|435.47|440.89|435.49|440.79|435.39|15
1641310340000|2022-01-04 15:32:20|440.84|435.44|440.84|435.44|440.9|435.5|440.82|435.42|21
1641310350000|2022-01-04 15:32:30|440.82|435.42|440.71|435.31|440.84|435.44|440.71|435.31|23
1641310360000|2022-01-04 15:32:40|440.72|435.32|440.78|435.38|440.78|435.38|440.72|435.32|16
1641310370000|2022-01-04 15:32:50|440.76|435.36|440.75|435.35|440.83|435.43|440.73|435.33|20
1641310380000|2022-01-04 15:33:00|440.74|435.34|440.51|435.11|440.74|435.34|440.5|435.1|22
1641310390000|2022-01-04 15:33:10|440.52|435.12|440.48|435.08|440.55|435.15|440.44|435.04|19
1641310400000|2022-01-04 15:33:20|440.44|435.04|440.39|434.99|440.5|435.1|440.39|434.99|20
1641310410000|2022-01-04 15:33:30|440.43|435.03|440.4|435|440.46|435.06|440.39|434.99|9
1641310420000|2022-01-04 15:33:40|440.45|435.05|440.43|435.03|440.45|435.05|440.34|434.94|14
1641310430000|2022-01-04 15:33:50|440.4|435|440.41|435.01|440.44|435.04|440.34|434.94|16
1641310440000|2022-01-04 15:34:00|440.42|435.02|440.57|435.17|440.59|435.19|440.39|434.99|23
1641310450000|2022-01-04 15:34:10|440.58|435.18|440.51|435.11|440.58|435.18|440.48|435.08|18
1641310460000|2022-01-04 15:34:20|440.5|435.1|440.4|435|440.55|435.15|440.4|435|19
1641310470000|2022-01-04 15:34:30|440.42|435.02|440.45|435.05|440.47|435.07|440.42|435.02|14
1641310480000|2022-01-04 15:34:40|440.44|435.04|440.43|435.03|440.45|435.05|440.42|435.02|5
1641310490000|2022-01-04 15:34:50|440.44|435.04|440.42|435.02|440.47|435.07|440.42|435.02|14
1641310500000|2022-01-04 15:35:00|440.43|435.03|440.37|434.97|440.45|435.05|440.37|434.97|27
1641310510000|2022-01-04 15:35:10|440.36|434.96|440.26|434.86|440.4|435|440.25|434.85|20
1641310520000|2022-01-04 15:35:20|440.32|434.92|440.34|434.94|440.34|434.94|440.25|434.85|6
1641310530000|2022-01-04 15:35:30|440.33|434.93|440.4|435|440.4|435|440.28|434.88|23
1641310540000|2022-01-04 15:35:40|440.48|435.08|440.44|435.04|440.49|435.09|440.42|435.02|8
1641310550000|2022-01-04 15:35:50|440.43|435.03|440.44|435.04|440.5|435.1|440.39|434.99|21
1641310560000|2022-01-04 15:36:00|440.41|435.01|440.39|434.99|440.51|435.11|440.34|434.94|15
1641310570000|2022-01-04 15:36:10|440.42|435.02|440.39|434.99|440.42|435.02|440.38|434.98|11
1641310580000|2022-01-04 15:36:20|440.41|435.01|440.37|434.97|440.42|435.02|440.37|434.97|11
1641310590000|2022-01-04 15:36:30|440.36|434.96|440.41|435.01|440.42|435.02|440.35|434.95|18
1641310600000|2022-01-04 15:36:40|440.4|435|440.43|435.03|440.43|435.03|440.32|434.92|20
1641310610000|2022-01-04 15:36:50|440.4|435|440.33|434.93|440.41|435.01|440.33|434.93|16
1641310620000|2022-01-04 15:37:00|440.34|434.94|440.39|434.99|440.39|434.99|440.33|434.93|8
1641310630000|2022-01-04 15:37:10|440.4|435|440.41|435.01|440.42|435.02|440.4|435|14
1641310640000|2022-01-04 15:37:20|440.4|435|440.51|435.11|440.51|435.11|440.4|435|11
1641310650000|2022-01-04 15:37:30|440.52|435.12|440.51|435.11|440.53|435.13|440.51|435.11|4
1641310660000|2022-01-04 15:37:40|440.5|435.1|440.35|434.95|440.5|435.1|440.35|434.95|8
1641310670000|2022-01-04 15:37:50|440.33|434.93|440.11|434.71|440.34|434.94|440.11|434.71|21
1641310680000|2022-01-04 15:38:00|440.12|434.72|440.18|434.78|440.23|434.83|440.1|434.7|10
1641310690000|2022-01-04 15:38:10|440.17|434.77|440.18|434.78|440.18|434.78|440.16|434.76|6
1641310700000|2022-01-04 15:38:20|440.19|434.79|440.16|434.76|440.2|434.8|440.13|434.73|20
1641310710000|2022-01-04 15:38:30|440.17|434.77|439.91|434.51|440.17|434.77|439.84|434.44|27
1641310720000|2022-01-04 15:38:40|439.81|434.41|439.8|434.4|439.87|434.47|439.73|434.33|25
1641310730000|2022-01-04 15:38:50|439.81|434.41|439.72|434.32|439.92|434.52|439.67|434.27|24
1641310740000|2022-01-04 15:39:00|439.73|434.33|439.5|434.1|439.77|434.37|439.5|434.1|24
1641310750000|2022-01-04 15:39:10|439.51|434.11|439.5|434.1|439.59|434.19|439.47|434.07|25
1641310760000|2022-01-04 15:39:20|439.53|434.13|439.54|434.14|439.57|434.17|439.48|434.08|20
1641310770000|2022-01-04 15:39:30|439.53|434.13|439.56|434.16|439.58|434.18|439.53|434.13|16
1641310780000|2022-01-04 15:39:40|439.58|434.18|439.55|434.15|439.58|434.18|439.51|434.11|27
1641310790000|2022-01-04 15:39:50|439.56|434.16|439.53|434.13|439.56|434.16|439.5|434.1|15
1641310800000|2022-01-04 15:40:00|439.52|434.12|439.51|434.11|439.56|434.16|439.5|434.1|23
1641310810000|2022-01-04 15:40:10|439.52|434.12|439.72|434.32|439.8|434.4|439.51|434.11|28
1641310820000|2022-01-04 15:40:20|439.71|434.31|439.66|434.26|439.79|434.39|439.66|434.26|23
1641310830000|2022-01-04 15:40:30|439.68|434.28|439.7|434.3|439.75|434.35|439.58|434.18|24
1641310840000|2022-01-04 15:40:40|439.68|434.28|439.71|434.31|439.71|434.31|439.67|434.27|8
1641310850000|2022-01-04 15:40:50|439.72|434.32|439.66|434.26|439.72|434.32|439.64|434.24|12
1641310860000|2022-01-04 15:41:00|439.65|434.25|439.67|434.27|439.68|434.28|439.62|434.22|24
1641310870000|2022-01-04 15:41:10|439.66|434.26|439.67|434.27|439.71|434.31|439.66|434.26|18
1641310880000|2022-01-04 15:41:20|439.66|434.26|439.61|434.21|439.66|434.26|439.57|434.17|20
1641310890000|2022-01-04 15:41:30|439.62|434.22|439.6|434.2|439.68|434.28|439.58|434.18|15
1641310900000|2022-01-04 15:41:40|439.62|434.22|439.57|434.17|439.63|434.23|439.54|434.14|13
1641310910000|2022-01-04 15:41:50|439.59|434.19|439.62|434.22|439.63|434.23|439.59|434.19|21
1641310920000|2022-01-04 15:42:00|439.63|434.23|439.86|434.46|439.93|434.53|439.62|434.22|19
1641310930000|2022-01-04 15:42:10|439.87|434.47|439.98|434.58|439.98|434.58|439.82|434.42|16
1641310940000|2022-01-04 15:42:20|439.97|434.57|439.76|434.36|440.03|434.63|439.76|434.36|24
1641310950000|2022-01-04 15:42:30|439.79|434.39|439.8|434.4|439.84|434.44|439.74|434.34|28
1641310960000|2022-01-04 15:42:40|439.79|434.39|439.71|434.31|439.79|434.39|439.7|434.3|26
1641310970000|2022-01-04 15:42:50|439.7|434.3|439.71|434.31|439.72|434.32|439.66|434.26|19
1641310980000|2022-01-04 15:43:00|439.7|434.3|439.54|434.14|439.7|434.3|439.47|434.07|20
1641310990000|2022-01-04 15:43:10|439.53|434.13|439.65|434.25|439.66|434.26|439.52|434.12|14
1641311000000|2022-01-04 15:43:20|439.64|434.24|439.54|434.14|439.64|434.24|439.52|434.12|18
1641311010000|2022-01-04 15:43:30|439.56|434.16|439.41|434.01|439.56|434.16|439.41|434.01|25
1641311020000|2022-01-04 15:43:40|439.42|434.02|439.4|434|439.44|434.04|439.34|433.94|23
1641311030000|2022-01-04 15:43:50|439.38|433.98|439.4|434|439.42|434.02|439.37|433.97|16
1641311040000|2022-01-04 15:44:00|439.41|434.01|439.41|434.01|439.42|434.02|439.4|434|13
1641311050000|2022-01-04 15:44:10|439.42|434.02|439.41|434.01|439.43|434.03|439.41|434.01|10
1641311060000|2022-01-04 15:44:20|439.4|434|439.36|433.96|439.41|434.01|439.35|433.95|13
1641311070000|2022-01-04 15:44:30|439.39|433.99|439.3|433.9|439.4|434|439.29|433.89|17
1641311080000|2022-01-04 15:44:40|439.29|433.89|439.2|433.8|439.29|433.89|439.18|433.78|18
1641311090000|2022-01-04 15:44:50|439.21|433.81|439.14|433.74|439.23|433.83|439.13|433.73|17
1641311100000|2022-01-04 15:45:00|439.15|433.75|439.1|433.7|439.15|433.75|439.07|433.67|13
1641311110000|2022-01-04 15:45:10|439.11|433.71|439.28|433.88|439.29|433.89|439.1|433.7|27
1641311120000|2022-01-04 15:45:20|439.27|433.87|439.27|433.87|439.33|433.93|439.22|433.82|17
1641311130000|2022-01-04 15:45:30|439.26|433.86|439.33|433.93|439.33|433.93|439.26|433.86|14
1641311140000|2022-01-04 15:45:40|439.34|433.94|439.3|433.9|439.34|433.94|439.27|433.87|22
1641311150000|2022-01-04 15:45:50|439.31|433.91|439.36|433.96|439.39|433.99|439.3|433.9|26
1641311160000|2022-01-04 15:46:00|439.31|433.91|439.43|434.03|439.51|434.11|439.31|433.91|29
1641311170000|2022-01-04 15:46:10|439.42|434.02|439.45|434.05|439.45|434.05|439.38|433.98|13
1641311180000|2022-01-04 15:46:20|439.49|434.09|439.5|434.1|439.51|434.11|439.42|434.02|20
1641311190000|2022-01-04 15:46:30|439.48|434.08|439.51|434.11|439.51|434.11|439.48|434.08|6
1641311200000|2022-01-04 15:46:40|439.52|434.12|439.69|434.29|439.7|434.3|439.49|434.09|14
1641311210000|2022-01-04 15:46:50|439.7|434.3|439.69|434.29|439.7|434.3|439.68|434.28|4
1641311220000|2022-01-04 15:47:00|439.68|434.28|439.69|434.29|439.7|434.3|439.67|434.27|4
1641311230000|2022-01-04 15:47:10|439.67|434.27|439.69|434.29|439.71|434.31|439.64|434.24|20
1641311240000|2022-01-04 15:47:20|439.68|434.28|439.69|434.29|439.71|434.31|439.62|434.22|13
1641311250000|2022-01-04 15:47:30|439.68|434.28|439.7|434.3|439.75|434.35|439.68|434.28|19
1641311260000|2022-01-04 15:47:40|439.69|434.29|439.55|434.15|439.71|434.31|439.54|434.14|21
1641311270000|2022-01-04 15:47:50|439.57|434.17|439.53|434.13|439.6|434.2|439.52|434.12|16
1641311280000|2022-01-04 15:48:00|439.54|434.14|439.51|434.11|439.57|434.17|439.51|434.11|11
1641311290000|2022-01-04 15:48:10|439.52|434.12|439.52|434.12|439.52|434.12|439.52|434.12|1
1641311300000|2022-01-04 15:48:20|439.55|434.15|439.52|434.12|439.55|434.15|439.52|434.12|4
1641311310000|2022-01-04 15:48:30|439.53|434.13|439.53|434.13|439.58|434.18|439.52|434.12|8
1641311320000|2022-01-04 15:48:40|439.55|434.15|439.72|434.32|439.72|434.32|439.53|434.13|17
1641311330000|2022-01-04 15:48:50|439.67|434.27|439.74|434.34|439.74|434.34|439.67|434.27|10
1641311340000|2022-01-04 15:49:00|439.73|434.33|439.74|434.34|439.74|434.34|439.73|434.33|4
1641311350000|2022-01-04 15:49:10|439.75|434.35|439.88|434.48|439.9|434.5|439.75|434.35|11
1641311360000|2022-01-04 15:49:20|439.89|434.49|439.78|434.38|439.89|434.49|439.73|434.33|14
1641311370000|2022-01-04 15:49:30|439.77|434.37|439.78|434.38|439.78|434.38|439.77|434.37|4
1641311380000|2022-01-04 15:49:40|439.77|434.37|439.79|434.39|439.83|434.43|439.76|434.36|18
1641311390000|2022-01-04 15:49:50|439.76|434.36|439.68|434.28|439.77|434.37|439.68|434.28|15
1641311400000|2022-01-04 15:50:00|439.73|434.33|439.74|434.34|439.75|434.35|439.71|434.31|8
1641311410000|2022-01-04 15:50:10|439.72|434.32|439.66|434.26|439.72|434.32|439.66|434.26|9
1641311420000|2022-01-04 15:50:20|439.68|434.28|439.56|434.16|439.68|434.28|439.56|434.16|24
1641311430000|2022-01-04 15:50:30|439.58|434.18|439.57|434.17|439.6|434.2|439.56|434.16|9
1641311440000|2022-01-04 15:50:40|439.56|434.16|439.54|434.14|439.56|434.16|439.54|434.14|2
1641311450000|2022-01-04 15:50:50|439.56|434.16|439.57|434.17|439.57|434.17|439.56|434.16|2
1641311460000|2022-01-04 15:51:00|439.56|434.16|439.58|434.18|439.58|434.18|439.56|434.16|5
1641311470000|2022-01-04 15:51:10|439.57|434.17|439.62|434.22|439.63|434.23|439.57|434.17|10
1641311480000|2022-01-04 15:51:20|439.63|434.23|439.62|434.22|439.63|434.23|439.61|434.21|5
1641311490000|2022-01-04 15:51:30|439.63|434.23|439.53|434.13|439.63|434.23|439.5|434.1|15
1641311500000|2022-01-04 15:51:40|439.5|434.1|439.48|434.08|439.5|434.1|439.48|434.08|5
1641311510000|2022-01-04 15:51:50|439.45|434.05|439.49|434.09|439.49|434.09|439.41|434.01|13
1641311520000|2022-01-04 15:52:00|439.47|434.07|439.33|433.93|439.51|434.11|439.32|433.92|19
1641311530000|2022-01-04 15:52:10|439.31|433.91|439.34|433.94|439.34|433.94|439.25|433.85|10
1641311540000|2022-01-04 15:52:20|439.33|433.93|439.31|433.91|439.33|433.93|439.31|433.91|5
1641311550000|2022-01-04 15:52:30|439.32|433.92|439.14|433.74|439.32|433.92|439.14|433.74|14
1641311560000|2022-01-04 15:52:40|439.15|433.75|439.11|433.71|439.15|433.75|439.11|433.71|7
1641311570000|2022-01-04 15:52:50|439.1|433.7|439.02|433.62|439.15|433.75|439.02|433.62|20
1641311580000|2022-01-04 15:53:00|439.1|433.7|439.07|433.67|439.11|433.71|439.03|433.63|22
1641311590000|2022-01-04 15:53:10|439.06|433.66|438.98|433.58|439.08|433.68|438.96|433.56|18
1641311600000|2022-01-04 15:53:20|438.99|433.59|439|433.6|439.03|433.63|438.96|433.56|11
1641311610000|2022-01-04 15:53:30|439.02|433.62|438.98|433.58|439.05|433.65|438.98|433.58|26
1641311620000|2022-01-04 15:53:40|438.97|433.57|438.97|433.57|439|433.6|438.96|433.56|11
1641311630000|2022-01-04 15:53:50|438.95|433.55|438.96|433.56|438.97|433.57|438.95|433.55|4
1641311640000|2022-01-04 15:54:00|438.98|433.58|439.04|433.64|439.07|433.67|438.96|433.56|15
1641311650000|2022-01-04 15:54:10|439.03|433.63|439.04|433.64|439.05|433.65|439.03|433.63|10
1641311660000|2022-01-04 15:54:20|439.03|433.63|439.04|433.64|439.04|433.64|439.03|433.63|2
1641311670000|2022-01-04 15:54:30|439.03|433.63|438.66|433.26|439.03|433.63|438.63|433.23|5
1641311680000|2022-01-04 15:54:40|438.63|433.23|438.59|433.19|438.63|433.23|438.53|433.13|14
1641311690000|2022-01-04 15:54:50|438.58|433.18|438.49|433.09|438.58|433.18|438.49|433.09|15
1641311700000|2022-01-04 15:55:00|438.5|433.1|438.38|432.98|438.5|433.1|438.37|432.97|17
1641311710000|2022-01-04 15:55:10|438.35|432.95|438.33|432.93|438.39|432.99|438.32|432.92|22
1641311720000|2022-01-04 15:55:20|438.35|432.95|438.35|432.95|438.38|432.98|438.34|432.94|16
1641311730000|2022-01-04 15:55:30|438.36|432.96|438.26|432.86|438.36|432.96|438.26|432.86|15
1641311740000|2022-01-04 15:55:40|438.27|432.87|437.98|432.58|438.27|432.87|437.98|432.58|20
1641311750000|2022-01-04 15:55:50|437.97|432.57|437.91|432.51|437.97|432.57|437.86|432.46|25
1641311760000|2022-01-04 15:56:00|437.89|432.49|437.89|432.49|438.01|432.61|437.8|432.4|29
1641311770000|2022-01-04 15:56:10|437.87|432.47|437.72|432.32|437.89|432.49|437.72|432.32|25
1641311780000|2022-01-04 15:56:20|437.76|432.36|437.75|432.35|437.79|432.39|437.7|432.3|21
1641311790000|2022-01-04 15:56:30|437.74|432.34|437.77|432.37|437.82|432.42|437.73|432.33|18
1641311800000|2022-01-04 15:56:40|437.78|432.38|437.86|432.46|437.93|432.53|437.78|432.38|14
1641311810000|2022-01-04 15:56:50|437.87|432.47|437.85|432.45|437.87|432.47|437.83|432.43|16
1641311820000|2022-01-04 15:57:00|437.83|432.43|437.73|432.33|437.83|432.43|437.69|432.29|21
1641311830000|2022-01-04 15:57:10|437.75|432.35|437.6|432.2|437.75|432.35|437.53|432.13|23
1641311840000|2022-01-04 15:57:20|437.59|432.19|437.6|432.2|437.6|432.2|437.57|432.17|12
1641311850000|2022-01-04 15:57:30|437.59|432.19|437.66|432.26|437.69|432.29|437.58|432.18|16
1641311860000|2022-01-04 15:57:40|437.65|432.25|437.58|432.18|437.66|432.26|437.58|432.18|16
1641311870000|2022-01-04 15:57:50|437.56|432.16|437.55|432.15|437.59|432.19|437.54|432.14|11
1641311880000|2022-01-04 15:58:00|437.57|432.17|437.62|432.22|437.62|432.22|437.55|432.15|20
1641311890000|2022-01-04 15:58:10|437.6|432.2|437.65|432.25|437.65|432.25|437.6|432.2|15
1641311900000|2022-01-04 15:58:20|437.66|432.26|437.71|432.31|437.71|432.31|437.65|432.25|6
1641311910000|2022-01-04 15:58:30|437.7|432.3|437.87|432.47|437.87|432.47|437.7|432.3|14
1641311920000|2022-01-04 15:58:40|437.89|432.49|437.83|432.43|437.95|432.55|437.83|432.43|11
1641311930000|2022-01-04 15:58:50|437.8|432.4|437.6|432.2|437.8|432.4|437.58|432.18|28
1641311940000|2022-01-04 15:59:00|437.59|432.19|437.77|432.37|437.77|432.37|437.59|432.19|19
1641311950000|2022-01-04 15:59:10|437.76|432.36|437.75|432.35|437.88|432.48|437.71|432.31|32
1641311960000|2022-01-04 15:59:20|437.76|432.36|437.93|432.53|437.95|432.55|437.76|432.36|24
1641311970000|2022-01-04 15:59:30|437.96|432.56|437.95|432.55|437.96|432.56|437.86|432.46|24
1641311980000|2022-01-04 15:59:40|437.97|432.57|437.93|432.53|437.99|432.59|437.89|432.49|24
1641311990000|2022-01-04 15:59:50|437.94|432.54|438.02|432.62|438.02|432.62|437.93|432.53|14
1641312000000|2022-01-04 16:00:00|438.01|432.61|438.01|432.61|438.02|432.62|438|432.6|9
1641312010000|2022-01-04 16:00:10|438|432.6|437.98|432.58|438.16|432.76|437.96|432.56|26
1641312020000|2022-01-04 16:00:20|437.97|432.57|437.7|432.3|437.99|432.59|437.7|432.3|19
1641312030000|2022-01-04 16:00:30|437.66|432.26|437.68|432.28|437.77|432.37|437.61|432.21|27
1641312040000|2022-01-04 16:00:40|437.69|432.29|437.6|432.2|437.74|432.34|437.6|432.2|24
1641312050000|2022-01-04 16:00:50|437.61|432.21|437.37|431.97|437.63|432.23|437.37|431.97|28
1641312060000|2022-01-04 16:01:00|437.33|431.93|437.58|432.18|437.6|432.2|437.33|431.93|30
1641312070000|2022-01-04 16:01:10|437.55|432.15|437.78|432.38|437.79|432.39|437.55|432.15|26
1641312080000|2022-01-04 16:01:20|437.77|432.37|437.79|432.39|437.88|432.48|437.77|432.37|25
1641312090000|2022-01-04 16:01:30|437.78|432.38|437.75|432.35|437.8|432.4|437.62|432.22|22
1641312100000|2022-01-04 16:01:40|437.77|432.37|437.56|432.16|437.81|432.41|437.56|432.16|28
1641312110000|2022-01-04 16:01:50|437.55|432.15|437.58|432.18|437.67|432.27|437.47|432.07|21
1641312120000|2022-01-04 16:02:00|437.6|432.2|437.71|432.31|437.8|432.4|437.55|432.15|31
1641312130000|2022-01-04 16:02:10|437.68|432.28|437.41|432.01|437.7|432.3|437.41|432.01|31
1641312140000|2022-01-04 16:02:20|437.42|432.02|437.41|432.01|437.42|432.02|437.35|431.95|13
1641312150000|2022-01-04 16:02:30|437.42|432.02|437.39|431.99|437.42|432.02|437.38|431.98|7
1641312160000|2022-01-04 16:02:40|437.35|431.95|437.27|431.87|437.35|431.95|437.25|431.85|15
1641312170000|2022-01-04 16:02:50|437.26|431.86|437.24|431.84|437.29|431.89|437.24|431.84|12
1641312180000|2022-01-04 16:03:00|437.23|431.83|437.19|431.79|437.25|431.85|437.04|431.64|25
1641312190000|2022-01-04 16:03:10|437.18|431.78|437.38|431.98|437.47|432.07|437.16|431.76|29
1641312200000|2022-01-04 16:03:20|437.43|432.03|437.2|431.8|437.46|432.06|437.19|431.79|26
1641312210000|2022-01-04 16:03:30|437.25|431.85|437.24|431.84|437.34|431.94|437.24|431.84|21
1641312220000|2022-01-04 16:03:40|437.23|431.83|437.23|431.83|437.25|431.85|437.23|431.83|10
1641312230000|2022-01-04 16:03:50|437.22|431.82|437.18|431.78|437.34|431.94|437.18|431.78|20
1641312240000|2022-01-04 16:04:00|437.17|431.77|437.15|431.75|437.17|431.77|437.15|431.75|5
1641312250000|2022-01-04 16:04:10|437.16|431.76|437.11|431.71|437.16|431.76|437.11|431.71|7
1641312260000|2022-01-04 16:04:20|437.1|431.7|437.12|431.72|437.13|431.73|437.04|431.64|17
1641312270000|2022-01-04 16:04:30|437.11|431.71|437.13|431.73|437.16|431.76|437.1|431.7|17
1641312280000|2022-01-04 16:04:40|437.12|431.72|437.28|431.88|437.28|431.88|437.1|431.7|20
1641312290000|2022-01-04 16:04:50|437.29|431.89|437.22|431.82|437.31|431.91|437.2|431.8|18
1641312300000|2022-01-04 16:05:00|437.21|431.81|437.22|431.82|437.23|431.83|437.13|431.73|19
1641312310000|2022-01-04 16:05:10|437.24|431.84|437.36|431.96|437.4|432|437.24|431.84|24
1641312320000|2022-01-04 16:05:20|437.37|431.97|437.4|432|437.41|432.01|437.37|431.97|12
1641312330000|2022-01-04 16:05:30|437.41|432.01|437.59|432.19|437.59|432.19|437.4|432|19
1641312340000|2022-01-04 16:05:40|437.58|432.18|437.57|432.17|437.6|432.2|437.52|432.12|20
1641312350000|2022-01-04 16:05:50|437.51|432.11|437.22|431.82|437.51|432.11|437.17|431.77|31
1641312360000|2022-01-04 16:06:00|437.23|431.83|437.16|431.76|437.24|431.84|437.1|431.7|26
1641312370000|2022-01-04 16:06:10|437.17|431.77|437.08|431.68|437.17|431.77|437.07|431.67|22
1641312380000|2022-01-04 16:06:20|437.07|431.67|437.01|431.61|437.07|431.67|436.96|431.56|19
1641312390000|2022-01-04 16:06:30|437|431.6|437.34|431.94|437.37|431.97|436.98|431.58|20
1641312400000|2022-01-04 16:06:40|437.33|431.93|437.23|431.83|437.36|431.96|437.2|431.8|27
1641312410000|2022-01-04 16:06:50|437.22|431.82|437.18|431.78|437.24|431.84|437.05|431.65|24
1641312420000|2022-01-04 16:07:00|437.17|431.77|437.18|431.78|437.19|431.79|437.16|431.76|9
1641312430000|2022-01-04 16:07:10|437.17|431.77|437.24|431.84|437.25|431.85|437.17|431.77|16
1641312440000|2022-01-04 16:07:20|437.25|431.85|437.32|431.92|437.33|431.93|437.25|431.85|13
1641312450000|2022-01-04 16:07:30|437.33|431.93|437.34|431.94|437.36|431.96|437.32|431.92|11
1641312460000|2022-01-04 16:07:40|437.35|431.95|437.43|432.03|437.46|432.06|437.31|431.91|20
1641312470000|2022-01-04 16:07:50|437.44|432.04|437.57|432.17|437.57|432.17|437.44|432.04|25
1641312480000|2022-01-04 16:08:00|437.56|432.16|437.53|432.13|437.61|432.21|437.53|432.13|27
1641312490000|2022-01-04 16:08:10|437.55|432.15|437.71|432.31|437.71|432.31|437.53|432.13|15
1641312500000|2022-01-04 16:08:20|437.76|432.36|437.72|432.32|437.77|432.37|437.66|432.26|27
1641312510000|2022-01-04 16:08:30|437.71|432.31|437.73|432.33|437.74|432.34|437.71|432.31|11
1641312520000|2022-01-04 16:08:40|437.75|432.35|437.76|432.36|437.76|432.36|437.74|432.34|6
1641312530000|2022-01-04 16:08:50|437.77|432.37|437.75|432.35|437.83|432.43|437.75|432.35|17
1641312540000|2022-01-04 16:09:00|437.78|432.38|437.58|432.18|437.79|432.39|437.58|432.18|7
1641312550000|2022-01-04 16:09:10|437.57|432.17|437.63|432.23|437.64|432.24|437.56|432.16|11
1641312560000|2022-01-04 16:09:20|437.64|432.24|437.66|432.26|437.69|432.29|437.64|432.24|10
1641312570000|2022-01-04 16:09:30|437.65|432.25|437.6|432.2|437.72|432.32|437.6|432.2|19
1641312580000|2022-01-04 16:09:40|437.59|432.19|437.44|432.04|437.59|432.19|437.35|431.95|28
1641312590000|2022-01-04 16:09:50|437.45|432.05|437.13|431.73|437.46|432.06|437.13|431.73|28
1641312600000|2022-01-04 16:10:00|437.11|431.71|437.21|431.81|437.26|431.86|437.11|431.71|25
1641312610000|2022-01-04 16:10:10|437.2|431.8|437.28|431.88|437.32|431.92|437.2|431.8|14
1641312620000|2022-01-04 16:10:20|437.29|431.89|437.3|431.9|437.3|431.9|437.26|431.86|16
1641312630000|2022-01-04 16:10:30|437.29|431.89|437.42|432.02|437.51|432.11|437.29|431.89|21
1641312640000|2022-01-04 16:10:40|437.43|432.03|437.42|432.02|437.48|432.08|437.41|432.01|10
1641312650000|2022-01-04 16:10:50|437.41|432.01|437.49|432.09|437.53|432.13|437.41|432.01|14
1641312660000|2022-01-04 16:11:00|437.47|432.07|437.35|431.95|437.48|432.08|437.35|431.95|25
1641312670000|2022-01-04 16:11:10|437.31|431.91|437.3|431.9|437.31|431.91|437.3|431.9|2
1641312680000|2022-01-04 16:11:20|437.29|431.89|437.31|431.91|437.32|431.92|437.27|431.87|8
1641312690000|2022-01-04 16:11:30|437.32|431.92|437.44|432.04|437.44|432.04|437.31|431.91|19
1641312700000|2022-01-04 16:11:40|437.41|432.01|437.4|432|437.46|432.06|437.38|431.98|14
1641312710000|2022-01-04 16:11:50|437.41|432.01|437.37|431.97|437.41|432.01|437.37|431.97|5
1641312720000|2022-01-04 16:12:00|437.36|431.96|437.32|431.92|437.37|431.97|437.32|431.92|7
1641312730000|2022-01-04 16:12:10|437.33|431.93|437.83|432.43|437.85|432.45|437.33|431.93|20
1641312740000|2022-01-04 16:12:20|437.81|432.41|437.87|432.47|437.89|432.49|437.79|432.39|26
1641312750000|2022-01-04 16:12:30|437.88|432.48|438.05|432.65|438.08|432.68|437.86|432.46|23
1641312760000|2022-01-04 16:12:40|438.04|432.64|438.07|432.67|438.07|432.67|438.02|432.62|14
1641312770000|2022-01-04 16:12:50|438.08|432.68|437.87|432.47|438.21|432.81|437.87|432.47|22
1641312780000|2022-01-04 16:13:00|437.83|432.43|437.68|432.28|438|432.6|437.59|432.19|23
1641312790000|2022-01-04 16:13:10|437.67|432.27|437.62|432.22|437.7|432.3|437.62|432.22|16
1641312800000|2022-01-04 16:13:20|437.63|432.23|437.64|432.24|437.64|432.24|437.6|432.2|20
1641312810000|2022-01-04 16:13:30|437.63|432.23|437.64|432.24|437.67|432.27|437.63|432.23|12
1641312820000|2022-01-04 16:13:40|437.65|432.25|437.76|432.36|437.78|432.38|437.65|432.25|19
1641312830000|2022-01-04 16:13:50|437.75|432.35|437.81|432.41|437.81|432.41|437.75|432.35|11
1641312840000|2022-01-04 16:14:00|437.82|432.42|437.73|432.33|437.87|432.47|437.73|432.33|22
1641312850000|2022-01-04 16:14:10|437.72|432.32|437.79|432.39|437.79|432.39|437.7|432.3|24
1641312860000|2022-01-04 16:14:20|437.78|432.38|437.76|432.36|437.79|432.39|437.72|432.32|8
1641312870000|2022-01-04 16:14:30|437.75|432.35|437.74|432.34|437.77|432.37|437.73|432.33|10
1641312880000|2022-01-04 16:14:40|437.73|432.33|437.72|432.32|437.74|432.34|437.72|432.32|6
1641312890000|2022-01-04 16:14:50|437.73|432.33|437.45|432.05|437.74|432.34|437.45|432.05|18
1641312900000|2022-01-04 16:15:00|437.44|432.04|437.44|432.04|437.57|432.17|437.36|431.96|29
1641312910000|2022-01-04 16:15:10|437.43|432.03|437.61|432.21|437.73|432.33|437.43|432.03|25
1641312920000|2022-01-04 16:15:20|437.65|432.25|437.61|432.21|437.66|432.26|437.61|432.21|17
1641312930000|2022-01-04 16:15:30|437.63|432.23|437.45|432.05|437.64|432.24|437.42|432.02|23
1641312940000|2022-01-04 16:15:40|437.48|432.08|437.37|431.97|437.53|432.13|437.36|431.96|32
1641312950000|2022-01-04 16:15:50|437.4|432|436.85|431.45|437.4|432|436.85|431.45|30
1641312960000|2022-01-04 16:16:00|436.8|431.4|437.06|431.66|437.07|431.67|436.8|431.4|24
1641312970000|2022-01-04 16:16:10|437.07|431.67|437.3|431.9|437.3|431.9|437.05|431.65|23
1641312980000|2022-01-04 16:16:20|437.26|431.86|437.25|431.85|437.31|431.91|437.2|431.8|29
1641312990000|2022-01-04 16:16:30|437.32|431.92|437.18|431.78|437.32|431.92|437.12|431.72|27
1641313000000|2022-01-04 16:16:40|437.21|431.81|437.21|431.81|437.23|431.83|437.19|431.79|13
1641313010000|2022-01-04 16:16:50|437.23|431.83|437.26|431.86|437.29|431.89|437.22|431.82|13
1641313020000|2022-01-04 16:17:00|437.25|431.85|437.39|431.99|437.4|432|437.22|431.82|20
1641313030000|2022-01-04 16:17:10|437.37|431.97|437.2|431.8|437.37|431.97|437.18|431.78|29
1641313040000|2022-01-04 16:17:20|437.21|431.81|437.28|431.88|437.28|431.88|437.16|431.76|23
1641313050000|2022-01-04 16:17:30|437.3|431.9|437.29|431.89|437.36|431.96|437.24|431.84|25
1641313060000|2022-01-04 16:17:40|437.31|431.91|437.32|431.92|437.33|431.93|437.28|431.88|22
1641313070000|2022-01-04 16:17:50|437.33|431.93|437.32|431.92|437.34|431.94|437.3|431.9|22
1641313080000|2022-01-04 16:18:00|437.33|431.93|437.26|431.86|437.33|431.93|437.23|431.83|20
1641313090000|2022-01-04 16:18:10|437.23|431.83|437.47|432.07|437.47|432.07|437.21|431.81|27
1641313100000|2022-01-04 16:18:20|437.48|432.08|437.41|432.01|437.5|432.1|437.41|432.01|27
1641313110000|2022-01-04 16:18:30|437.45|432.05|437.47|432.07|437.48|432.08|437.39|431.99|18
1641313120000|2022-01-04 16:18:40|437.48|432.08|437.64|432.24|437.65|432.25|437.47|432.07|24
1641313130000|2022-01-04 16:18:50|437.65|432.25|437.48|432.08|437.66|432.26|437.41|432.01|30
1641313140000|2022-01-04 16:19:00|437.49|432.09|437.66|432.26|437.67|432.27|437.49|432.09|27
1641313150000|2022-01-04 16:19:10|437.68|432.28|437.62|432.22|437.73|432.33|437.57|432.17|28
1641313160000|2022-01-04 16:19:20|437.63|432.23|437.64|432.24|437.67|432.27|437.63|432.23|10
1641313170000|2022-01-04 16:19:30|437.63|432.23|437.6|432.2|437.63|432.23|437.58|432.18|9
1641313180000|2022-01-04 16:19:40|437.59|432.19|437.56|432.16|437.6|432.2|437.54|432.14|21
1641313190000|2022-01-04 16:19:50|437.57|432.17|437.44|432.04|437.59|432.19|437.27|431.87|28
1641313200000|2022-01-04 16:20:00|437.43|432.03|437.46|432.06|437.46|432.06|437.4|432|22
1641313210000|2022-01-04 16:20:10|437.45|432.05|437.4|432|437.46|432.06|437.36|431.96|24
1641313220000|2022-01-04 16:20:20|437.39|431.99|437.42|432.02|437.44|432.04|437.39|431.99|8
1641313230000|2022-01-04 16:20:30|437.4|432|437.55|432.15|437.61|432.21|437.4|432|19
1641313240000|2022-01-04 16:20:40|437.56|432.16|437.51|432.11|437.56|432.16|437.46|432.06|16
1641313250000|2022-01-04 16:20:50|437.5|432.1|437.51|432.11|437.53|432.13|437.46|432.06|22
1641313260000|2022-01-04 16:21:00|437.56|432.16|437.47|432.07|437.56|432.16|437.47|432.07|6
1641313270000|2022-01-04 16:21:10|437.46|432.06|437.35|431.95|437.46|432.06|437.24|431.84|25
1641313280000|2022-01-04 16:21:20|437.37|431.97|437.27|431.87|437.39|431.99|437.26|431.86|28
1641313290000|2022-01-04 16:21:30|437.28|431.88|437.26|431.86|437.29|431.89|437.22|431.82|20
1641313300000|2022-01-04 16:21:40|437.25|431.85|437.32|431.92|437.32|431.92|437.25|431.85|16
1641313310000|2022-01-04 16:21:50|437.33|431.93|437.31|431.91|437.35|431.95|437.28|431.88|16
1641313320000|2022-01-04 16:22:00|437.3|431.9|437.29|431.89|437.3|431.9|437.27|431.87|12
1641313330000|2022-01-04 16:22:10|437.3|431.9|437.29|431.89|437.34|431.94|437.28|431.88|21
1641313340000|2022-01-04 16:22:20|437.3|431.9|437.3|431.9|437.3|431.9|437.28|431.88|18
1641313350000|2022-01-04 16:22:30|437.29|431.89|437.3|431.9|437.31|431.91|437.28|431.88|17
1641313360000|2022-01-04 16:22:40|437.31|431.91|437.26|431.86|437.31|431.91|437.26|431.86|5
1641313370000|2022-01-04 16:22:50|437.25|431.85|437.21|431.81|437.29|431.89|437.2|431.8|21
1641313380000|2022-01-04 16:23:00|437.19|431.79|437.2|431.8|437.25|431.85|437.18|431.78|17
1641313390000|2022-01-04 16:23:10|437.19|431.79|437.1|431.7|437.19|431.79|437.09|431.69|9
1641313400000|2022-01-04 16:23:20|437.09|431.69|437.03|431.63|437.15|431.75|437.03|431.63|24
1641313410000|2022-01-04 16:23:30|437.02|431.62|436.81|431.41|437.02|431.62|436.8|431.4|12
1641313420000|2022-01-04 16:23:40|436.8|431.4|436.82|431.42|436.84|431.44|436.76|431.36|20
1641313430000|2022-01-04 16:23:50|436.83|431.43|436.94|431.54|436.97|431.57|436.8|431.4|22
1641313440000|2022-01-04 16:24:00|436.95|431.55|436.96|431.56|436.99|431.59|436.9|431.5|20
1641313450000|2022-01-04 16:24:10|436.98|431.58|436.95|431.55|436.99|431.59|436.94|431.54|22
1641313460000|2022-01-04 16:24:20|436.93|431.53|436.88|431.48|436.94|431.54|436.83|431.43|14
1641313470000|2022-01-04 16:24:30|436.87|431.47|436.88|431.48|436.91|431.51|436.86|431.46|11
1641313480000|2022-01-04 16:24:40|436.85|431.45|436.91|431.51|436.97|431.57|436.85|431.45|22
1641313490000|2022-01-04 16:24:50|436.92|431.52|437.07|431.67|437.08|431.68|436.92|431.52|23
1641313500000|2022-01-04 16:25:00|437.04|431.64|437.01|431.61|437.08|431.68|436.95|431.55|28
1641313510000|2022-01-04 16:25:10|437|431.6|436.89|431.49|437|431.6|436.84|431.44|23
1641313520000|2022-01-04 16:25:20|436.94|431.54|436.72|431.32|436.94|431.54|436.72|431.32|26
1641313530000|2022-01-04 16:25:30|436.68|431.28|436.57|431.17|436.72|431.32|436.55|431.15|18
1641313540000|2022-01-04 16:25:40|436.58|431.18|436.49|431.09|436.59|431.19|436.49|431.09|18
1641313550000|2022-01-04 16:25:50|436.48|431.08|436.53|431.13|436.53|431.13|436.48|431.08|14
1641313560000|2022-01-04 16:26:00|436.52|431.12|436.66|431.26|436.68|431.28|436.49|431.09|25
1641313570000|2022-01-04 16:26:10|436.65|431.25|436.67|431.27|436.67|431.27|436.65|431.25|11
1641313580000|2022-01-04 16:26:20|436.66|431.26|436.63|431.23|436.67|431.27|436.63|431.23|8
1641313590000|2022-01-04 16:26:30|436.62|431.22|436.64|431.24|436.67|431.27|436.6|431.2|19
1641313600000|2022-01-04 16:26:40|436.65|431.25|436.66|431.26|436.66|431.26|436.6|431.2|10
1641313610000|2022-01-04 16:26:50|436.65|431.25|436.72|431.32|436.73|431.33|436.65|431.25|17
1641313620000|2022-01-04 16:27:00|436.71|431.31|436.74|431.34|436.77|431.37|436.71|431.31|10
1641313630000|2022-01-04 16:27:10|436.75|431.35|436.79|431.39|436.79|431.39|436.75|431.35|8
1641313640000|2022-01-04 16:27:20|436.76|431.36|436.71|431.31|436.76|431.36|436.7|431.3|4
1641313650000|2022-01-04 16:27:30|436.72|431.32|436.72|431.32|436.73|431.33|436.71|431.31|5
1641313660000|2022-01-04 16:27:40|436.74|431.34|436.66|431.26|436.74|431.34|436.61|431.21|12
1641313670000|2022-01-04 16:27:50|436.65|431.25|436.7|431.3|436.7|431.3|436.65|431.25|13
1641313680000|2022-01-04 16:28:00|436.71|431.31|436.7|431.3|436.71|431.31|436.7|431.3|6
1641313690000|2022-01-04 16:28:10|436.69|431.29|436.71|431.31|436.71|431.31|436.69|431.29|5
1641313700000|2022-01-04 16:28:20|436.7|431.3|436.69|431.29|436.7|431.3|436.67|431.27|9
1641313710000|2022-01-04 16:28:30|436.68|431.28|436.67|431.27|436.68|431.28|436.6|431.2|8
1641313720000|2022-01-04 16:28:40|436.66|431.26|436.64|431.24|436.66|431.26|436.64|431.24|5
1641313730000|2022-01-04 16:28:50|436.63|431.23|436.4|431|436.65|431.25|436.38|430.98|18
1641313740000|2022-01-04 16:29:00|436.41|431.01|436.49|431.09|436.53|431.13|436.41|431.01|22
1641313750000|2022-01-04 16:29:10|436.5|431.1|436.57|431.17|436.57|431.17|436.48|431.08|23
1641313760000|2022-01-04 16:29:20|436.54|431.14|436.57|431.17|436.6|431.2|436.54|431.14|17
1641313770000|2022-01-04 16:29:30|436.56|431.16|436.59|431.19|436.6|431.2|436.56|431.16|17
1641313780000|2022-01-04 16:29:40|436.58|431.18|436.67|431.27|436.7|431.3|436.58|431.18|15
1641313790000|2022-01-04 16:29:50|436.66|431.26|436.67|431.27|436.69|431.29|436.66|431.26|5
1641313800000|2022-01-04 16:30:00|436.7|431.3|436.76|431.36|436.76|431.36|436.64|431.24|15
1641313810000|2022-01-04 16:30:10|436.74|431.34|436.77|431.37|436.77|431.37|436.74|431.34|8
1641313820000|2022-01-04 16:30:20|436.82|431.42|436.83|431.43|436.84|431.44|436.81|431.41|9
1641313830000|2022-01-04 16:30:30|436.82|431.42|436.83|431.43|436.84|431.44|436.82|431.42|5
1641313840000|2022-01-04 16:30:40|436.87|431.47|436.86|431.46|436.87|431.47|436.86|431.46|2
1641313850000|2022-01-04 16:30:50|436.87|431.47|436.9|431.5|436.91|431.51|436.83|431.43|15
1641313860000|2022-01-04 16:31:00|436.89|431.49|436.89|431.49|436.9|431.5|436.86|431.46|6
1641313870000|2022-01-04 16:31:10|436.84|431.44|436.95|431.55|436.95|431.55|436.84|431.44|13
1641313880000|2022-01-04 16:31:20|436.94|431.54|437.18|431.78|437.18|431.78|436.86|431.46|25
1641313890000|2022-01-04 16:31:30|437.07|431.67|437.12|431.72|437.12|431.72|437.03|431.63|20
1641313900000|2022-01-04 16:31:40|437.1|431.7|437.09|431.69|437.1|431.7|437.08|431.68|6
1641313910000|2022-01-04 16:31:50|437.06|431.66|437.09|431.69|437.1|431.7|437.06|431.66|11
1641313920000|2022-01-04 16:32:00|437.08|431.68|437.11|431.71|437.11|431.71|437.08|431.68|7
1641313930000|2022-01-04 16:32:10|437.1|431.7|437.1|431.7|437.12|431.72|437.1|431.7|13
1641313940000|2022-01-04 16:32:20|437.11|431.71|437.12|431.72|437.12|431.72|437.11|431.71|4
1641313950000|2022-01-04 16:32:30|437.1|431.7|437.14|431.74|437.18|431.78|437.1|431.7|7
1641313960000|2022-01-04 16:32:40|437.18|431.78|437.2|431.8|437.22|431.82|437.14|431.74|13
1641313970000|2022-01-04 16:32:50|437.21|431.81|437.2|431.8|437.21|431.81|437.17|431.77|14
1641313980000|2022-01-04 16:33:00|437.21|431.81|437.39|431.99|437.43|432.03|437.2|431.8|29
1641313990000|2022-01-04 16:33:10|437.4|432|437.42|432.02|437.43|432.03|437.35|431.95|16
1641314000000|2022-01-04 16:33:20|437.43|432.03|437.43|432.03|437.45|432.05|437.43|432.03|7
1641314010000|2022-01-04 16:33:30|437.44|432.04|437.44|432.04|437.44|432.04|437.39|431.99|6
1641314020000|2022-01-04 16:33:40|437.37|431.97|437.42|432.02|437.44|432.04|437.37|431.97|6
1641314030000|2022-01-04 16:33:50|437.43|432.03|437.49|432.09|437.49|432.09|437.42|432.02|10
1641314040000|2022-01-04 16:34:00|437.47|432.07|437.47|432.07|437.48|432.08|437.42|432.02|13
1641314050000|2022-01-04 16:34:10|437.48|432.08|437.5|432.1|437.5|432.1|437.47|432.07|4
1641314060000|2022-01-04 16:34:20|437.51|432.11|437.57|432.17|437.58|432.18|437.5|432.1|11
1641314070000|2022-01-04 16:34:30|437.58|432.18|437.88|432.48|437.88|432.48|437.57|432.17|23
1641314080000|2022-01-04 16:34:40|437.87|432.47|437.78|432.38|437.89|432.49|437.76|432.36|17
1641314090000|2022-01-04 16:34:50|437.81|432.41|437.83|432.43|437.83|432.43|437.71|432.31|21
1641314100000|2022-01-04 16:35:00|437.85|432.45|437.88|432.48|437.88|432.48|437.82|432.42|14
1641314110000|2022-01-04 16:35:10|437.87|432.47|437.76|432.36|437.88|432.48|437.76|432.36|21
1641314120000|2022-01-04 16:35:20|437.75|432.35|437.81|432.41|437.81|432.41|437.73|432.33|13
1641314130000|2022-01-04 16:35:30|437.78|432.38|437.82|432.42|437.82|432.42|437.76|432.36|7
1641314140000|2022-01-04 16:35:40|437.84|432.44|437.81|432.41|437.84|432.44|437.78|432.38|12
1641314150000|2022-01-04 16:35:50|437.82|432.42|437.78|432.38|437.83|432.43|437.78|432.38|4
1641314160000|2022-01-04 16:36:00|437.8|432.4|437.81|432.41|437.82|432.42|437.8|432.4|6
1641314170000|2022-01-04 16:36:10|437.8|432.4|437.79|432.39|437.81|432.41|437.78|432.38|8
1641314180000|2022-01-04 16:36:20|437.8|432.4|437.81|432.41|437.81|432.41|437.8|432.4|6
1641314190000|2022-01-04 16:36:30|437.8|432.4|437.81|432.41|437.81|432.41|437.78|432.38|5
1641314200000|2022-01-04 16:36:40|437.79|432.39|437.8|432.4|437.82|432.42|437.76|432.36|10
1641314210000|2022-01-04 16:36:50|437.81|432.41|437.8|432.4|437.81|432.41|437.8|432.4|4
1641314220000|2022-01-04 16:37:00|437.81|432.41|437.8|432.4|437.83|432.43|437.8|432.4|5
1641314230000|2022-01-04 16:37:10|437.81|432.41|437.8|432.4|437.81|432.41|437.72|432.32|18
1641314240000|2022-01-04 16:37:20|437.79|432.39|437.82|432.42|437.84|432.44|437.79|432.39|12
1641314250000|2022-01-04 16:37:30|437.85|432.45|437.85|432.45|437.85|432.45|437.83|432.43|5
1641314260000|2022-01-04 16:37:40|437.86|432.46|437.88|432.48|437.89|432.49|437.85|432.45|10
1641314270000|2022-01-04 16:37:50|437.89|432.49|437.91|432.51|437.91|432.51|437.88|432.48|10
1641314280000|2022-01-04 16:38:00|437.9|432.5|437.91|432.51|437.92|432.52|437.89|432.49|15
1641314290000|2022-01-04 16:38:10|437.92|432.52|437.77|432.37|437.92|432.52|437.77|432.37|10
1641314300000|2022-01-04 16:38:20|437.83|432.43|437.81|432.41|437.84|432.44|437.8|432.4|15
1641314310000|2022-01-04 16:38:30|437.82|432.42|437.9|432.5|437.92|432.52|437.79|432.39|17
1641314320000|2022-01-04 16:38:40|437.89|432.49|437.9|432.5|437.93|432.53|437.89|432.49|16
1641314330000|2022-01-04 16:38:50|437.91|432.51|437.9|432.5|437.93|432.53|437.9|432.5|6
1641314340000|2022-01-04 16:39:00|437.89|432.49|437.89|432.49|437.89|432.49|437.88|432.48|9
1641314350000|2022-01-04 16:39:10|437.9|432.5|437.99|432.59|438|432.6|437.89|432.49|14
1641314360000|2022-01-04 16:39:20|437.98|432.58|437.94|432.54|437.99|432.59|437.94|432.54|10
1641314370000|2022-01-04 16:39:30|437.92|432.52|437.89|432.49|437.92|432.52|437.88|432.48|7
1641314380000|2022-01-04 16:39:40|437.85|432.45|437.84|432.44|437.87|432.47|437.75|432.35|14
1641314390000|2022-01-04 16:39:50|437.85|432.45|437.85|432.45|437.85|432.45|437.83|432.43|3
1641314400000|2022-01-04 16:40:00|437.87|432.47|438.8|433.4|438.81|433.41|437.87|432.47|32
1641314410000|2022-01-04 16:40:10|438.84|433.44|438.67|433.27|438.89|433.49|438.58|433.18|33
1641314420000|2022-01-04 16:40:20|438.66|433.26|438.66|433.26|438.72|433.32|438.66|433.26|17
1641314430000|2022-01-04 16:40:30|438.64|433.24|438.41|433.01|438.64|433.24|438.41|433.01|22
1641314440000|2022-01-04 16:40:40|438.39|432.99|438.43|433.03|438.46|433.06|438.39|432.99|20
1641314450000|2022-01-04 16:40:50|438.35|432.95|438.47|433.07|438.47|433.07|438.35|432.95|28
1641314460000|2022-01-04 16:41:00|438.5|433.1|438.48|433.08|438.52|433.12|438.48|433.08|7
1641314470000|2022-01-04 16:41:10|438.54|433.14|438.55|433.15|438.55|433.15|438.48|433.08|15
1641314480000|2022-01-04 16:41:20|438.59|433.19|438.57|433.17|438.59|433.19|438.52|433.12|23
1641314490000|2022-01-04 16:41:30|438.55|433.15|438.53|433.13|438.59|433.19|438.52|433.12|10
1641314500000|2022-01-04 16:41:40|438.55|433.15|438.53|433.13|438.58|433.18|438.52|433.12|13
1641314510000|2022-01-04 16:41:50|438.55|433.15|438.5|433.1|438.58|433.18|438.45|433.05|19
1641314520000|2022-01-04 16:42:00|438.49|433.09|438.58|433.18|438.58|433.18|438.47|433.07|15
1641314530000|2022-01-04 16:42:10|438.55|433.15|438.6|433.2|438.61|433.21|438.52|433.12|24
1641314540000|2022-01-04 16:42:20|438.59|433.19|438.63|433.23|438.66|433.26|438.58|433.18|14
1641314550000|2022-01-04 16:42:30|438.64|433.24|438.55|433.15|438.65|433.25|438.55|433.15|12
1641314560000|2022-01-04 16:42:40|438.56|433.16|438.58|433.18|438.59|433.19|438.55|433.15|17
1641314570000|2022-01-04 16:42:50|438.55|433.15|438.55|433.15|438.58|433.18|438.55|433.15|3
1641314580000|2022-01-04 16:43:00|438.57|433.17|438.35|432.95|438.58|433.18|438.29|432.89|23
1641314590000|2022-01-04 16:43:10|438.38|432.98|438.39|432.99|438.44|433.04|438.32|432.92|19
1641314600000|2022-01-04 16:43:20|438.37|432.97|438.38|432.98|438.4|433|438.31|432.91|21
1641314610000|2022-01-04 16:43:30|438.37|432.97|438.33|432.93|438.37|432.97|438.32|432.92|7
1641314620000|2022-01-04 16:43:40|438.37|432.97|438.52|433.12|438.52|433.12|438.33|432.93|16
1641314630000|2022-01-04 16:43:50|438.49|433.09|438.52|433.12|438.52|433.12|438.46|433.06|14
1641314640000|2022-01-04 16:44:00|438.49|433.09|438.56|433.16|438.56|433.16|438.49|433.09|11
1641314650000|2022-01-04 16:44:10|438.52|433.12|438.57|433.17|438.57|433.17|438.52|433.12|8
1641314660000|2022-01-04 16:44:20|438.53|433.13|438.49|433.09|438.56|433.16|438.41|433.01|21
1641314670000|2022-01-04 16:44:30|438.46|433.06|438.46|433.06|438.51|433.11|438.43|433.03|21
1641314680000|2022-01-04 16:44:40|438.44|433.04|438.46|433.06|438.48|433.08|438.43|433.03|29
1641314690000|2022-01-04 16:44:50|438.48|433.08|438.63|433.23|438.63|433.23|438.48|433.08|27
1641314700000|2022-01-04 16:45:00|438.6|433.2|438.57|433.17|438.6|433.2|438.5|433.1|21
1641314710000|2022-01-04 16:45:10|438.58|433.18|438.62|433.22|438.62|433.22|438.58|433.18|16
1641314720000|2022-01-04 16:45:20|438.61|433.21|438.7|433.3|438.71|433.31|438.61|433.21|10
1641314730000|2022-01-04 16:45:30|438.69|433.29|438.65|433.25|438.69|433.29|438.64|433.24|4
1641314740000|2022-01-04 16:45:40|438.66|433.26|438.66|433.26|438.66|433.26|438.65|433.25|3
1641314750000|2022-01-04 16:45:50|438.67|433.27|438.64|433.24|438.67|433.27|438.64|433.24|8
1641314760000|2022-01-04 16:46:00|438.62|433.22|438.66|433.26|438.66|433.26|438.62|433.22|11
1641314770000|2022-01-04 16:46:10|438.64|433.24|438.66|433.26|438.69|433.29|438.63|433.23|18
1641314780000|2022-01-04 16:46:20|438.67|433.27|438.72|433.32|438.74|433.34|438.66|433.26|20
1641314790000|2022-01-04 16:46:30|438.73|433.33|438.96|433.56|438.96|433.56|438.73|433.33|18
1641314800000|2022-01-04 16:46:40|438.99|433.59|438.99|433.59|438.99|433.59|438.98|433.58|3
1641314810000|2022-01-04 16:46:50|438.97|433.57|439.17|433.77|439.18|433.78|438.97|433.57|12
1641314820000|2022-01-04 16:47:00|439.18|433.78|439.17|433.77|439.18|433.78|439.16|433.76|4
1641314830000|2022-01-04 16:47:10|439.16|433.76|439.23|433.83|439.24|433.84|439.15|433.75|8
1641314840000|2022-01-04 16:47:20|439.24|433.84|439.26|433.86|439.26|433.86|439.23|433.83|6
1641314860000|2022-01-04 16:47:40|439.27|433.87|439.3|433.9|439.3|433.9|439.24|433.84|14
1641314870000|2022-01-04 16:47:50|439.28|433.88|439.27|433.87|439.33|433.93|439.27|433.87|10
1641314880000|2022-01-04 16:48:00|439.22|433.82|439.08|433.68|439.23|433.83|439.06|433.66|17
1641314890000|2022-01-04 16:48:10|439.09|433.69|439.07|433.67|439.11|433.71|439.05|433.65|15
1641314900000|2022-01-04 16:48:20|439.03|433.63|439.05|433.65|439.08|433.68|439.02|433.62|17
1641314910000|2022-01-04 16:48:30|439.04|433.64|439.04|433.64|439.06|433.66|439.01|433.61|12
1641314920000|2022-01-04 16:48:40|439.03|433.63|438.97|433.57|439.04|433.64|438.97|433.57|7
1641314930000|2022-01-04 16:48:50|438.98|433.58|438.98|433.58|438.99|433.59|438.97|433.57|5
1641314940000|2022-01-04 16:49:00|438.96|433.56|438.98|433.58|439|433.6|438.96|433.56|9
1641314950000|2022-01-04 16:49:10|438.99|433.59|438.97|433.57|438.99|433.59|438.97|433.57|3
1641314960000|2022-01-04 16:49:20|438.96|433.56|438.97|433.57|438.97|433.57|438.96|433.56|2
1641314970000|2022-01-04 16:49:30|438.96|433.56|438.95|433.55|438.97|433.57|438.9|433.5|7
1641314980000|2022-01-04 16:49:40|438.91|433.51|438.95|433.55|438.96|433.56|438.91|433.51|10
1641314990000|2022-01-04 16:49:50|438.96|433.56|438.94|433.54|438.96|433.56|438.9|433.5|11
1641315000000|2022-01-04 16:50:00|438.95|433.55|438.95|433.55|438.95|433.55|438.94|433.54|7
1641315010000|2022-01-04 16:50:10|438.96|433.56|438.97|433.57|438.97|433.57|438.96|433.56|2
1641315020000|2022-01-04 16:50:20|438.96|433.56|438.95|433.55|438.96|433.56|438.93|433.53|4
1641315030000|2022-01-04 16:50:30|438.93|433.53|438.96|433.56|438.96|433.56|438.93|433.53|9
1641315040000|2022-01-04 16:50:40|438.95|433.55|439.05|433.65|439.06|433.66|438.93|433.53|21
1641315050000|2022-01-04 16:50:50|439.08|433.68|439.05|433.65|439.08|433.68|439.03|433.63|7
1641315060000|2022-01-04 16:51:00|439.04|433.64|439.09|433.69|439.09|433.69|439.04|433.64|12
1641315070000|2022-01-04 16:51:10|439.08|433.68|439.06|433.66|439.08|433.68|439.01|433.61|10
1641315080000|2022-01-04 16:51:20|439.05|433.65|438.92|433.52|439.05|433.65|438.91|433.51|9
1641315090000|2022-01-04 16:51:30|438.96|433.56|438.95|433.55|438.97|433.57|438.92|433.52|5
1641315100000|2022-01-04 16:51:40|438.86|433.46|438.84|433.44|438.92|433.52|438.83|433.43|9
1641315110000|2022-01-04 16:51:50|438.85|433.45|438.87|433.47|438.88|433.48|438.85|433.45|5
1641315120000|2022-01-04 16:52:00|438.9|433.5|439.07|433.67|439.07|433.67|438.9|433.5|11
1641315130000|2022-01-04 16:52:10|439.05|433.65|439.04|433.64|439.06|433.66|439.01|433.61|15
1641315140000|2022-01-04 16:52:20|439.07|433.67|438.95|433.55|439.07|433.67|438.95|433.55|3
1641315150000|2022-01-04 16:52:30|438.94|433.54|439|433.6|439.03|433.63|438.94|433.54|17
1641315160000|2022-01-04 16:52:40|439.01|433.61|439.01|433.61|439.02|433.62|438.99|433.59|13
1641315170000|2022-01-04 16:52:50|439.02|433.62|439.02|433.62|439.04|433.64|439.01|433.61|7
1641315180000|2022-01-04 16:53:00|439.05|433.65|439.02|433.62|439.05|433.65|439.01|433.61|6
1641315190000|2022-01-04 16:53:10|439.03|433.63|439.04|433.64|439.09|433.69|439.02|433.62|15
1641315200000|2022-01-04 16:53:20|439.05|433.65|438.98|433.58|439.08|433.68|438.98|433.58|14
1641315210000|2022-01-04 16:53:30|439|433.6|438.95|433.55|439|433.6|438.9|433.5|17
1641315220000|2022-01-04 16:53:40|438.94|433.54|438.93|433.53|438.95|433.55|438.93|433.53|4
1641315230000|2022-01-04 16:53:50|438.94|433.54|438.96|433.56|438.96|433.56|438.94|433.54|3
1641315240000|2022-01-04 16:54:00|438.94|433.54|438.92|433.52|438.94|433.54|438.9|433.5|11
1641315250000|2022-01-04 16:54:10|438.91|433.51|438.96|433.56|438.96|433.56|438.86|433.46|19
1641315260000|2022-01-04 16:54:20|439.01|433.61|439|433.6|439.06|433.66|438.97|433.57|18
1641315270000|2022-01-04 16:54:30|438.98|433.58|439.05|433.65|439.06|433.66|438.97|433.57|9
1641315280000|2022-01-04 16:54:40|439.06|433.66|439.07|433.67|439.07|433.67|439.06|433.66|4
1641315290000|2022-01-04 16:54:50|439.06|433.66|439.04|433.64|439.06|433.66|439.04|433.64|3
1641315300000|2022-01-04 16:55:00|439.05|433.65|439.04|433.64|439.05|433.65|439.03|433.63|6
1641315310000|2022-01-04 16:55:10|439.03|433.63|439.02|433.62|439.03|433.63|439.02|433.62|2
1641315320000|2022-01-04 16:55:20|439.03|433.63|439.02|433.62|439.04|433.64|439.01|433.61|9
1641315330000|2022-01-04 16:55:30|439.01|433.61|439.02|433.62|439.05|433.65|439.01|433.61|3
1641315340000|2022-01-04 16:55:40|439.03|433.63|439.02|433.62|439.03|433.63|439.02|433.62|2
1641315350000|2022-01-04 16:55:50|439.01|433.61|439.02|433.62|439.02|433.62|439.01|433.61|4
1641315360000|2022-01-04 16:56:00|439.01|433.61|439|433.6|439.01|433.61|439|433.6|4
1641315370000|2022-01-04 16:56:10|438.99|433.59|438.98|433.58|439|433.6|438.98|433.58|9
1641315380000|2022-01-04 16:56:20|438.99|433.59|438.98|433.58|439|433.6|438.98|433.58|8
1641315390000|2022-01-04 16:56:30|438.99|433.59|438.99|433.59|439.02|433.62|438.95|433.55|15
1641315400000|2022-01-04 16:56:40|438.98|433.58|439|433.6|439|433.6|438.97|433.57|10
1641315410000|2022-01-04 16:56:50|439.01|433.61|439.01|433.61|439.01|433.61|439|433.6|3
1641315420000|2022-01-04 16:57:00|439|433.6|438.99|433.59|439|433.6|438.98|433.58|6
1641315430000|2022-01-04 16:57:10|439|433.6|438.95|433.55|439|433.6|438.95|433.55|8
1641315440000|2022-01-04 16:57:20|438.96|433.56|438.59|433.19|438.97|433.57|438.59|433.19|20
1641315450000|2022-01-04 16:57:30|438.6|433.2|438.52|433.12|438.6|433.2|438.45|433.05|25
1641315460000|2022-01-04 16:57:40|438.48|433.08|438.45|433.05|438.53|433.13|438.44|433.04|14
1641315470000|2022-01-04 16:57:50|438.44|433.04|438.42|433.02|438.46|433.06|438.29|432.89|28
1641315480000|2022-01-04 16:58:00|438.39|432.99|438.36|432.96|438.43|433.03|438.31|432.91|17
1641315490000|2022-01-04 16:58:10|438.37|432.97|438.13|432.73|438.39|432.99|438.09|432.69|18
1641315500000|2022-01-04 16:58:20|438.11|432.71|438.05|432.65|438.12|432.72|438.02|432.62|22
1641315510000|2022-01-04 16:58:30|438.04|432.64|438.02|432.62|438.06|432.66|438.02|432.62|10
1641315520000|2022-01-04 16:58:40|438.03|432.63|438.01|432.61|438.03|432.63|438|432.6|7
1641315530000|2022-01-04 16:58:50|438.02|432.62|438.01|432.61|438.02|432.62|438.01|432.61|8
1641315540000|2022-01-04 16:59:00|438.02|432.62|438.12|432.72|438.15|432.75|437.99|432.59|23
1641315550000|2022-01-04 16:59:10|438.1|432.7|438.13|432.73|438.15|432.75|438.1|432.7|14
1641315560000|2022-01-04 16:59:20|438.14|432.74|438.22|432.82|438.22|432.82|438.14|432.74|15
1641315570000|2022-01-04 16:59:30|438.21|432.81|438.22|432.82|438.24|432.84|438.21|432.81|9
1641315580000|2022-01-04 16:59:40|438.23|432.83|438.21|432.81|438.23|432.83|438.2|432.8|4
1641315590000|2022-01-04 16:59:50|438.22|432.82|438.2|432.8|438.22|432.82|438.17|432.77|10
1641315600000|2022-01-04 17:00:00|438.19|432.79|438.18|432.78|438.2|432.8|438.12|432.72|16
1641315610000|2022-01-04 17:00:10|438.2|432.8|438.15|432.75|438.23|432.83|438.12|432.72|18
1641315620000|2022-01-04 17:00:20|438.18|432.78|438.16|432.76|438.18|432.78|438.16|432.76|5
1641315630000|2022-01-04 17:00:30|438.17|432.77|438.26|432.86|438.26|432.86|438.17|432.77|11
1641315640000|2022-01-04 17:00:40|438.25|432.85|438.24|432.84|438.25|432.85|438.21|432.81|11
1641315650000|2022-01-04 17:00:50|438.25|432.85|438.23|432.83|438.31|432.91|438.22|432.82|15
1641315660000|2022-01-04 17:01:00|438.24|432.84|438.21|432.81|438.24|432.84|438.21|432.81|7
1641315670000|2022-01-04 17:01:10|438.24|432.84|438.24|432.84|438.25|432.85|438.24|432.84|3
1641315680000|2022-01-04 17:01:20|438.26|432.86|438.23|432.83|438.27|432.87|438.22|432.82|8
1641315690000|2022-01-04 17:01:30|438.22|432.82|438.23|432.83|438.24|432.84|438.21|432.81|9
1641315700000|2022-01-04 17:01:40|438.22|432.82|438.29|432.89|438.33|432.93|438.22|432.82|16
1641315710000|2022-01-04 17:01:50|438.27|432.87|438.09|432.69|438.33|432.93|438.08|432.68|18
1641315720000|2022-01-04 17:02:00|438.04|432.64|438.06|432.66|438.06|432.66|437.94|432.54|20
1641315730000|2022-01-04 17:02:10|438.07|432.67|438.04|432.64|438.1|432.7|437.99|432.59|14
1641315740000|2022-01-04 17:02:20|438.02|432.62|438.15|432.75|438.2|432.8|438.02|432.62|17
1641315750000|2022-01-04 17:02:30|438.14|432.74|438.18|432.78|438.25|432.85|438.12|432.72|17
1641315760000|2022-01-04 17:02:40|438.19|432.79|438.41|433.01|438.43|433.03|438.18|432.78|19
1641315770000|2022-01-04 17:02:50|438.38|432.98|438.38|432.98|438.41|433.01|438.35|432.95|15
1641315780000|2022-01-04 17:03:00|438.39|432.99|438.27|432.87|438.39|432.99|438.26|432.86|18
1641315790000|2022-01-04 17:03:10|438.29|432.89|438.26|432.86|438.29|432.89|438.24|432.84|27
1641315800000|2022-01-04 17:03:20|438.29|432.89|438.26|432.86|438.29|432.89|438.22|432.82|13
1641315810000|2022-01-04 17:03:30|438.27|432.87|438.26|432.86|438.27|432.87|438.26|432.86|6
1641315820000|2022-01-04 17:03:40|438.27|432.87|438.3|432.9|438.3|432.9|438.27|432.87|4
1641315830000|2022-01-04 17:03:50|438.29|432.89|438.28|432.88|438.31|432.91|438.27|432.87|22
1641315840000|2022-01-04 17:04:00|438.29|432.89|438.17|432.77|438.31|432.91|438.17|432.77|9
1641315850000|2022-01-04 17:04:10|438.16|432.76|438.18|432.78|438.21|432.81|438.16|432.76|18
1641315860000|2022-01-04 17:04:20|438.17|432.77|438.17|432.77|438.2|432.8|438.15|432.75|16
1641315870000|2022-01-04 17:04:30|438.16|432.76|438.18|432.78|438.18|432.78|438.15|432.75|10
1641315880000|2022-01-04 17:04:40|438.19|432.79|438.17|432.77|438.2|432.8|438.17|432.77|16
1641315890000|2022-01-04 17:04:50|438.19|432.79|438.16|432.76|438.25|432.85|438.16|432.76|15
1641315900000|2022-01-04 17:05:00|438.19|432.79|438.18|432.78|438.25|432.85|438.14|432.74|27
1641315910000|2022-01-04 17:05:10|438.14|432.74|438.08|432.68|438.17|432.77|438.02|432.62|20
1641315920000|2022-01-04 17:05:20|438.07|432.67|438.07|432.67|438.1|432.7|438.07|432.67|5
1641315930000|2022-01-04 17:05:30|438.08|432.68|438.07|432.67|438.09|432.69|438.06|432.66|8
1641315940000|2022-01-04 17:05:40|438.05|432.65|437.99|432.59|438.07|432.67|437.99|432.59|17
1641315950000|2022-01-04 17:05:50|438.03|432.63|437.99|432.59|438.07|432.67|437.97|432.57|15
1641315960000|2022-01-04 17:06:00|438.04|432.64|437.81|432.41|438.05|432.65|437.79|432.39|25
1641315970000|2022-01-04 17:06:10|437.77|432.37|437.81|432.41|437.87|432.47|437.72|432.32|21
1641315980000|2022-01-04 17:06:20|437.8|432.4|437.77|432.37|437.82|432.42|437.77|432.37|11
1641315990000|2022-01-04 17:06:30|437.76|432.36|437.51|432.11|437.77|432.37|437.51|432.11|15
1641316000000|2022-01-04 17:06:40|437.5|432.1|437.6|432.2|437.6|432.2|437.49|432.09|8
1641316010000|2022-01-04 17:06:50|437.59|432.19|437.58|432.18|437.59|432.19|437.56|432.16|11
1641316020000|2022-01-04 17:07:00|437.57|432.17|437.53|432.13|437.58|432.18|437.5|432.1|12
1641316030000|2022-01-04 17:07:10|437.52|432.12|437.45|432.05|437.52|432.12|437.45|432.05|12
1641316040000|2022-01-04 17:07:20|437.43|432.03|437.43|432.03|437.44|432.04|437.42|432.02|6
1641316060000|2022-01-04 17:07:40|437.5|432.1|437.55|432.15|437.56|432.16|437.5|432.1|5
1641316070000|2022-01-04 17:07:50|437.51|432.11|437.52|432.12|437.52|432.12|437.51|432.11|2
1641316080000|2022-01-04 17:08:00|437.51|432.11|437.52|432.12|437.52|432.12|437.51|432.11|2
1641316090000|2022-01-04 17:08:10|437.53|432.13|437.53|432.13|437.55|432.15|437.53|432.13|7
1641316100000|2022-01-04 17:08:20|437.52|432.12|437.44|432.04|437.56|432.16|437.42|432.02|13
1641316110000|2022-01-04 17:08:30|437.45|432.05|437.45|432.05|437.47|432.07|437.42|432.02|17
1641316120000|2022-01-04 17:08:40|437.41|432.01|437.44|432.04|437.44|432.04|437.41|432.01|2
1641316140000|2022-01-04 17:09:00|437.41|432.01|437.41|432.01|437.41|432.01|437.41|432.01|1
1641316150000|2022-01-04 17:09:10|437.39|431.99|437.26|431.86|437.4|432|437.25|431.85|11
1641316160000|2022-01-04 17:09:20|437.24|431.84|437.08|431.68|437.25|431.85|437.03|431.63|20
1641316170000|2022-01-04 17:09:30|437.07|431.67|437.12|431.72|437.12|431.72|437.04|431.64|9
1641316180000|2022-01-04 17:09:40|437.09|431.69|437.13|431.73|437.13|431.73|437.06|431.66|5
1641316190000|2022-01-04 17:09:50|437.08|431.68|437.03|431.63|437.08|431.68|437.02|431.62|4
1641316200000|2022-01-04 17:10:00|437.02|431.62|437.16|431.76|437.17|431.77|437.02|431.62|8
1641316210000|2022-01-04 17:10:10|437.17|431.77|437.16|431.76|437.23|431.83|437.15|431.75|11
1641316220000|2022-01-04 17:10:20|437.17|431.77|437.23|431.83|437.25|431.85|437.17|431.77|13
1641316230000|2022-01-04 17:10:30|437.24|431.84|437.34|431.94|437.34|431.94|437.19|431.79|9
1641316240000|2022-01-04 17:10:40|437.37|431.97|437.26|431.86|437.37|431.97|437.25|431.85|11
1641316250000|2022-01-04 17:10:50|437.25|431.85|437.27|431.87|437.3|431.9|437.16|431.76|18
1641316260000|2022-01-04 17:11:00|437.3|431.9|437.3|431.9|437.32|431.92|437.26|431.86|10
1641316270000|2022-01-04 17:11:10|437.29|431.89|437.44|432.04|437.48|432.08|437.29|431.89|13
1641316280000|2022-01-04 17:11:20|437.47|432.07|437.64|432.24|437.64|432.24|437.47|432.07|16
1641316290000|2022-01-04 17:11:30|437.62|432.22|437.64|432.24|437.65|432.25|437.62|432.22|7
1641316300000|2022-01-04 17:11:40|437.59|432.19|437.61|432.21|437.63|432.23|437.57|432.17|19
1641316310000|2022-01-04 17:11:50|437.62|432.22|437.74|432.34|437.74|432.34|437.59|432.19|20
1641316320000|2022-01-04 17:12:00|437.73|432.33|437.72|432.32|437.76|432.36|437.72|432.32|8
1641316330000|2022-01-04 17:12:10|437.74|432.34|437.81|432.41|437.81|432.41|437.71|432.31|20
1641316340000|2022-01-04 17:12:20|437.86|432.46|437.89|432.49|437.89|432.49|437.81|432.41|16
1641316350000|2022-01-04 17:12:30|437.88|432.48|437.9|432.5|437.9|432.5|437.87|432.47|20
1641316360000|2022-01-04 17:12:40|437.89|432.49|437.9|432.5|437.94|432.54|437.89|432.49|14
1641316370000|2022-01-04 17:12:50|437.92|432.52|437.87|432.47|437.92|432.52|437.84|432.44|6
1641316380000|2022-01-04 17:13:00|437.86|432.46|437.87|432.47|437.87|432.47|437.86|432.46|2
1641316390000|2022-01-04 17:13:10|437.9|432.5|437.91|432.51|437.91|432.51|437.89|432.49|6
1641316400000|2022-01-04 17:13:20|437.89|432.49|437.89|432.49|437.9|432.5|437.89|432.49|3
1641316410000|2022-01-04 17:13:30|437.9|432.5|437.94|432.54|437.94|432.54|437.9|432.5|12
1641316420000|2022-01-04 17:13:40|437.92|432.52|437.96|432.56|437.97|432.57|437.92|432.52|12
1641316430000|2022-01-04 17:13:50|437.95|432.55|437.99|432.59|437.99|432.59|437.95|432.55|4
1641316440000|2022-01-04 17:14:00|438|432.6|437.97|432.57|438.01|432.61|437.97|432.57|4
1641316450000|2022-01-04 17:14:10|437.96|432.56|437.96|432.56|437.97|432.57|437.94|432.54|12
1641316460000|2022-01-04 17:14:20|437.95|432.55|437.8|432.4|437.97|432.57|437.8|432.4|10
1641316470000|2022-01-04 17:14:30|437.82|432.42|437.98|432.58|437.98|432.58|437.8|432.4|15
1641316480000|2022-01-04 17:14:40|437.99|432.59|437.96|432.56|437.99|432.59|437.94|432.54|10
1641316490000|2022-01-04 17:14:50|437.98|432.58|437.99|432.59|438|432.6|437.96|432.56|10
1641316500000|2022-01-04 17:15:00|437.98|432.58|437.99|432.59|437.99|432.59|437.97|432.57|6
1641316510000|2022-01-04 17:15:10|438|432.6|438.12|432.72|438.13|432.73|437.99|432.59|28
1641316520000|2022-01-04 17:15:20|438.11|432.71|438.14|432.74|438.15|432.75|438.11|432.71|8
1641316530000|2022-01-04 17:15:30|438.1|432.7|438.2|432.8|438.23|432.83|438.1|432.7|18
1641316540000|2022-01-04 17:15:40|438.21|432.81|438.32|432.92|438.32|432.92|438.17|432.77|16
1641316550000|2022-01-04 17:15:50|438.29|432.89|438.27|432.87|438.3|432.9|438.27|432.87|6
1641316560000|2022-01-04 17:16:00|438.28|432.88|438.22|432.82|438.29|432.89|438.22|432.82|21
1641316570000|2022-01-04 17:16:10|438.21|432.81|438.2|432.8|438.24|432.84|438.19|432.79|6
1641316580000|2022-01-04 17:16:20|438.21|432.81|438.06|432.66|438.21|432.81|438.05|432.65|10
1641316590000|2022-01-04 17:16:30|438.07|432.67|438.17|432.77|438.17|432.77|438.07|432.67|19
1641316600000|2022-01-04 17:16:40|438.15|432.75|438.21|432.81|438.23|432.83|438.15|432.75|8
1641316610000|2022-01-04 17:16:50|438.24|432.84|438.25|432.85|438.27|432.87|438.23|432.83|12
1641316620000|2022-01-04 17:17:00|438.26|432.86|438.25|432.85|438.28|432.88|438.25|432.85|7
1641316630000|2022-01-04 17:17:10|438.26|432.86|438.62|433.22|438.64|433.24|438.26|432.86|21
1641316640000|2022-01-04 17:17:20|438.63|433.23|438.66|433.26|438.69|433.29|438.63|433.23|17
1641316650000|2022-01-04 17:17:30|438.67|433.27|438.66|433.26|438.69|433.29|438.66|433.26|13
1641316660000|2022-01-04 17:17:40|438.67|433.27|438.67|433.27|438.69|433.29|438.67|433.27|12
1641316670000|2022-01-04 17:17:50|438.72|433.32|438.73|433.33|438.74|433.34|438.66|433.26|16
1641316680000|2022-01-04 17:18:00|438.74|433.34|438.79|433.39|438.8|433.4|438.74|433.34|19
1641316690000|2022-01-04 17:18:10|438.77|433.37|438.81|433.41|438.83|433.43|438.74|433.34|22
1641316700000|2022-01-04 17:18:20|438.8|433.4|438.84|433.44|438.85|433.45|438.8|433.4|9
1641316710000|2022-01-04 17:18:30|438.83|433.43|438.83|433.43|438.84|433.44|438.82|433.42|7
1641316720000|2022-01-04 17:18:40|438.84|433.44|438.91|433.51|438.93|433.53|438.83|433.43|18
1641316730000|2022-01-04 17:18:50|438.94|433.54|438.98|433.58|439.01|433.61|438.94|433.54|22
1641316740000|2022-01-04 17:19:00|439.06|433.66|438.95|433.55|439.06|433.66|438.84|433.44|21
1641316750000|2022-01-04 17:19:10|438.96|433.56|438.96|433.56|438.97|433.57|438.94|433.54|13
1641316760000|2022-01-04 17:19:20|438.97|433.57|438.99|433.59|439.01|433.61|438.97|433.57|14
1641316770000|2022-01-04 17:19:30|439|433.6|439.2|433.8|439.22|433.82|438.96|433.56|12
1641316780000|2022-01-04 17:19:40|439.22|433.82|439.23|433.83|439.23|433.83|439.2|433.8|6
1641316790000|2022-01-04 17:19:50|439.2|433.8|439.24|433.84|439.24|433.84|439.2|433.8|3
1641316800000|2022-01-04 17:20:00|439.31|433.91|439.27|433.87|439.31|433.91|439.26|433.86|7
1641316810000|2022-01-04 17:20:10|439.28|433.88|439.2|433.8|439.31|433.91|439.07|433.67|16
1641316820000|2022-01-04 17:20:20|439.14|433.74|439.21|433.81|439.27|433.87|439.14|433.74|22
1641316830000|2022-01-04 17:20:30|439.22|433.82|439.25|433.85|439.25|433.85|439.21|433.81|6
1641316840000|2022-01-04 17:20:40|439.27|433.87|439.26|433.86|439.27|433.87|439.26|433.86|2
1641316850000|2022-01-04 17:20:50|439.25|433.85|439.28|433.88|439.28|433.88|439.25|433.85|4
1641316860000|2022-01-04 17:21:00|439.27|433.87|439.29|433.89|439.29|433.89|439.26|433.86|7
1641316870000|2022-01-04 17:21:10|439.3|433.9|439.24|433.84|439.3|433.9|439.23|433.83|8
1641316880000|2022-01-04 17:21:20|439.27|433.87|439.06|433.66|439.29|433.89|439.05|433.65|10
1641316890000|2022-01-04 17:21:30|439.07|433.67|439.11|433.71|439.11|433.71|439.06|433.66|8
1641316900000|2022-01-04 17:21:40|439.1|433.7|439.05|433.65|439.12|433.72|439.04|433.64|8
1641316910000|2022-01-04 17:21:50|439.06|433.66|439.08|433.68|439.08|433.68|439.04|433.64|9
1641316920000|2022-01-04 17:22:00|439.06|433.66|438.89|433.49|439.09|433.69|438.89|433.49|21
1641316930000|2022-01-04 17:22:10|438.92|433.52|438.83|433.43|438.95|433.55|438.75|433.35|23
1641316940000|2022-01-04 17:22:20|438.82|433.42|438.63|433.23|438.82|433.42|438.63|433.23|11
1641316950000|2022-01-04 17:22:30|438.64|433.24|438.65|433.25|438.67|433.27|438.64|433.24|9
1641316960000|2022-01-04 17:22:40|438.66|433.26|438.71|433.31|438.74|433.34|438.63|433.23|11
1641316970000|2022-01-04 17:22:50|438.77|433.37|438.77|433.37|438.78|433.38|438.65|433.25|19
1641316980000|2022-01-04 17:23:00|438.78|433.38|438.76|433.36|438.78|433.38|438.76|433.36|8
1641316990000|2022-01-04 17:23:10|438.77|433.37|438.56|433.16|438.78|433.38|438.49|433.09|21
1641317000000|2022-01-04 17:23:20|438.58|433.18|438.62|433.22|438.62|433.22|438.58|433.18|8
1641317010000|2022-01-04 17:23:30|438.64|433.24|438.63|433.23|438.64|433.24|438.61|433.21|12
1641317020000|2022-01-04 17:23:40|438.61|433.21|438.62|433.22|438.63|433.23|438.6|433.2|15
1641317030000|2022-01-04 17:23:50|438.61|433.21|438.49|433.09|438.61|433.21|438.48|433.08|18
1641317040000|2022-01-04 17:24:00|438.51|433.11|438.51|433.11|438.51|433.11|438.5|433.1|11
1641317050000|2022-01-04 17:24:10|438.5|433.1|438.51|433.11|438.52|433.12|438.5|433.1|8
1641317060000|2022-01-04 17:24:20|438.47|433.07|438.48|433.08|438.49|433.09|438.47|433.07|3
1641317070000|2022-01-04 17:24:30|438.49|433.09|438.46|433.06|438.67|433.27|438.46|433.06|25
1641317080000|2022-01-04 17:24:40|438.44|433.04|438.45|433.05|438.45|433.05|438.44|433.04|2
1641317090000|2022-01-04 17:24:50|438.52|433.12|438.5|433.1|438.52|433.12|438.5|433.1|4
1641317100000|2022-01-04 17:25:00|438.46|433.06|438.41|433.01|438.46|433.06|438.4|433|6
1641317110000|2022-01-04 17:25:10|438.4|433|438.41|433.01|438.44|433.04|438.39|432.99|18
1641317120000|2022-01-04 17:25:20|438.42|433.02|438.41|433.01|438.44|433.04|438.4|433|13
1641317130000|2022-01-04 17:25:30|438.42|433.02|438.36|432.96|438.42|433.02|438.36|432.96|21
1641317140000|2022-01-04 17:25:40|438.37|432.97|438.39|432.99|438.44|433.04|438.36|432.96|14
1641317150000|2022-01-04 17:25:50|438.38|432.98|438.4|433|438.4|433|438.37|432.97|13
1641317160000|2022-01-04 17:26:00|438.39|432.99|438.41|433.01|438.41|433.01|438.38|432.98|9
1641317170000|2022-01-04 17:26:10|438.42|433.02|438.41|433.01|438.42|433.02|438.41|433.01|2
1641317180000|2022-01-04 17:26:20|438.39|432.99|438.39|432.99|438.41|433.01|438.37|432.97|24
1641317190000|2022-01-04 17:26:30|438.38|432.98|438.38|432.98|438.42|433.02|438.38|432.98|13
1641317200000|2022-01-04 17:26:40|438.41|433.01|438.42|433.02|438.43|433.03|438.36|432.96|21
1641317210000|2022-01-04 17:26:50|438.41|433.01|438.3|432.9|438.45|433.05|438.3|432.9|21
1641317220000|2022-01-04 17:27:00|438.31|432.91|437.9|432.5|438.31|432.91|437.9|432.5|23
1641317230000|2022-01-04 17:27:10|437.94|432.54|437.87|432.47|437.94|432.54|437.87|432.47|8
1641317240000|2022-01-04 17:27:20|437.88|432.48|437.81|432.41|437.88|432.48|437.81|432.41|3
1641317260000|2022-01-04 17:27:40|437.86|432.46|437.82|432.42|437.87|432.47|437.82|432.42|6
1641317270000|2022-01-04 17:27:50|437.8|432.4|437.71|432.31|437.8|432.4|437.67|432.27|18
1641317280000|2022-01-04 17:28:00|437.7|432.3|437.52|432.12|437.71|432.31|437.52|432.12|17
1641317290000|2022-01-04 17:28:10|437.51|432.11|437.67|432.27|437.72|432.32|437.51|432.11|17
1641317300000|2022-01-04 17:28:20|437.69|432.29|437.57|432.17|437.69|432.29|437.57|432.17|17
1641317310000|2022-01-04 17:28:30|437.59|432.19|437.65|432.25|437.67|432.27|437.58|432.18|18
1641317320000|2022-01-04 17:28:40|437.67|432.27|437.59|432.19|437.67|432.27|437.58|432.18|22
1641317330000|2022-01-04 17:28:50|437.67|432.27|437.76|432.36|437.77|432.37|437.67|432.27|8
1641317340000|2022-01-04 17:29:00|437.77|432.37|437.76|432.36|437.77|432.37|437.76|432.36|6
1641317350000|2022-01-04 17:29:10|437.77|432.37|437.8|432.4|437.8|432.4|437.77|432.37|5
1641317360000|2022-01-04 17:29:20|437.81|432.41|437.78|432.38|437.83|432.43|437.76|432.36|10
1641317370000|2022-01-04 17:29:30|437.77|432.37|437.78|432.38|437.8|432.4|437.77|432.37|7
1641317380000|2022-01-04 17:29:40|437.8|432.4|437.75|432.35|437.8|432.4|437.74|432.34|10
1641317390000|2022-01-04 17:29:50|437.76|432.36|437.71|432.31|437.76|432.36|437.71|432.31|2
1641317400000|2022-01-04 17:30:00|437.7|432.3|437.73|432.33|437.74|432.34|437.62|432.22|12
1641317410000|2022-01-04 17:30:10|437.7|432.3|437.69|432.29|437.73|432.33|437.61|432.21|12
1641317420000|2022-01-04 17:30:20|437.71|432.31|437.61|432.21|437.75|432.35|437.58|432.18|15
1641317430000|2022-01-04 17:30:30|437.6|432.2|437.62|432.22|437.64|432.24|437.59|432.19|8
1641317440000|2022-01-04 17:30:40|437.64|432.24|437.65|432.25|437.66|432.26|437.62|432.22|12
1641317450000|2022-01-04 17:30:50|437.62|432.22|437.65|432.25|437.65|432.25|437.62|432.22|4
1641317460000|2022-01-04 17:31:00|437.67|432.27|437.4|432|437.67|432.27|437.33|431.93|16
1641317470000|2022-01-04 17:31:10|437.39|431.99|437.52|432.12|437.57|432.17|437.37|431.97|15
1641317480000|2022-01-04 17:31:20|437.53|432.13|437.54|432.14|437.54|432.14|437.53|432.13|2
1641317490000|2022-01-04 17:31:30|437.55|432.15|437.52|432.12|437.55|432.15|437.51|432.11|11
1641317500000|2022-01-04 17:31:40|437.53|432.13|437.54|432.14|437.55|432.15|437.52|432.12|10
1641317510000|2022-01-04 17:31:50|437.55|432.15|437.57|432.17|437.57|432.17|437.54|432.14|7
1641317520000|2022-01-04 17:32:00|437.6|432.2|437.7|432.3|437.75|432.35|437.56|432.16|25
1641317530000|2022-01-04 17:32:10|437.69|432.29|437.94|432.54|437.94|432.54|437.69|432.29|21
1641317540000|2022-01-04 17:32:20|437.93|432.53|437.84|432.44|437.98|432.58|437.84|432.44|10
1641317550000|2022-01-04 17:32:30|437.82|432.42|437.86|432.46|437.9|432.5|437.78|432.38|21
1641317560000|2022-01-04 17:32:40|437.84|432.44|437.77|432.37|437.9|432.5|437.7|432.3|26
1641317570000|2022-01-04 17:32:50|437.75|432.35|437.74|432.34|437.8|432.4|437.72|432.32|18
1641317580000|2022-01-04 17:33:00|437.76|432.36|437.7|432.3|437.8|432.4|437.7|432.3|15
1641317590000|2022-01-04 17:33:10|437.69|432.29|437.69|432.29|437.7|432.3|437.67|432.27|13
1641317600000|2022-01-04 17:33:20|437.7|432.3|437.81|432.41|437.87|432.47|437.66|432.26|10
1641317610000|2022-01-04 17:33:30|437.84|432.44|437.82|432.42|437.89|432.49|437.8|432.4|14
1641317620000|2022-01-04 17:33:40|437.8|432.4|437.83|432.43|437.85|432.45|437.76|432.36|24
1641317630000|2022-01-04 17:33:50|437.85|432.45|437.84|432.44|437.86|432.46|437.83|432.43|14
1641317640000|2022-01-04 17:34:00|437.81|432.41|437.82|432.42|437.88|432.48|437.81|432.41|16
1641317650000|2022-01-04 17:34:10|437.81|432.41|437.8|432.4|437.82|432.42|437.8|432.4|8
1641317660000|2022-01-04 17:34:20|437.81|432.41|437.6|432.2|437.81|432.41|437.57|432.17|22
1641317670000|2022-01-04 17:34:30|437.64|432.24|437.67|432.27|437.68|432.28|437.6|432.2|18
1641317680000|2022-01-04 17:34:40|437.71|432.31|437.74|432.34|437.76|432.36|437.71|432.31|20
1641317690000|2022-01-04 17:34:50|437.73|432.33|437.76|432.36|437.77|432.37|437.73|432.33|14
1641317700000|2022-01-04 17:35:00|437.78|432.38|437.83|432.43|437.86|432.46|437.77|432.37|11
1641317710000|2022-01-04 17:35:10|437.84|432.44|437.82|432.42|437.84|432.44|437.81|432.41|8
1641317720000|2022-01-04 17:35:20|437.83|432.43|438|432.6|438|432.6|437.81|432.41|15
1641317730000|2022-01-04 17:35:30|438.03|432.63|438.03|432.63|438.05|432.65|437.99|432.59|16
1641317740000|2022-01-04 17:35:40|438.02|432.62|438.02|432.62|438.02|432.62|437.95|432.55|16
1641317750000|2022-01-04 17:35:50|438.03|432.63|438|432.6|438.06|432.66|438|432.6|16
1641317760000|2022-01-04 17:36:00|438.02|432.62|438.06|432.66|438.06|432.66|437.95|432.55|17
1641317770000|2022-01-04 17:36:10|438.07|432.67|438.03|432.63|438.07|432.67|438.03|432.63|14
1641317780000|2022-01-04 17:36:20|438.02|432.62|438.02|432.62|438.03|432.63|438.01|432.61|7
1641317790000|2022-01-04 17:36:30|438.03|432.63|438.09|432.69|438.09|432.69|438.01|432.61|14
1641317800000|2022-01-04 17:36:40|438.08|432.68|438.04|432.64|438.09|432.69|438.03|432.63|15
1641317810000|2022-01-04 17:36:50|438.03|432.63|438.07|432.67|438.08|432.68|438.03|432.63|8
1641317820000|2022-01-04 17:37:00|438.05|432.65|438.16|432.76|438.16|432.76|438.04|432.64|14
1641317830000|2022-01-04 17:37:10|438.18|432.78|438.35|432.95|438.39|432.99|438.17|432.77|26
1641317840000|2022-01-04 17:37:20|438.36|432.96|438.25|432.85|438.37|432.97|438.25|432.85|14
1641317850000|2022-01-04 17:37:30|438.27|432.87|438.25|432.85|438.27|432.87|438.25|432.85|6
1641317860000|2022-01-04 17:37:40|438.26|432.86|438.26|432.86|438.29|432.89|438.26|432.86|7
1641317870000|2022-01-04 17:37:50|438.28|432.88|438.41|433.01|438.41|433.01|438.26|432.86|16
1641317880000|2022-01-04 17:38:00|438.36|432.96|438.38|432.98|438.41|433.01|438.35|432.95|30
1641317890000|2022-01-04 17:38:10|438.36|432.96|438.37|432.97|438.4|433|438.36|432.96|7
1641317900000|2022-01-04 17:38:20|438.36|432.96|438.37|432.97|438.38|432.98|438.35|432.95|9
1641317910000|2022-01-04 17:38:30|438.38|432.98|438.36|432.96|438.4|433|438.36|432.96|14
1641317920000|2022-01-04 17:38:40|438.37|432.97|438.42|433.02|438.43|433.03|438.37|432.97|7
1641317930000|2022-01-04 17:38:50|438.43|433.03|438.43|433.03|438.43|433.03|438.43|433.03|1
1641317950000|2022-01-04 17:39:10|438.45|433.05|438.45|433.05|438.45|433.05|438.45|433.05|1
1641317960000|2022-01-04 17:39:20|438.46|433.06|438.41|433.01|438.46|433.06|438.39|432.99|7
1641317970000|2022-01-04 17:39:30|438.4|433|438.4|433|438.42|433.02|438.4|433|8
1641317980000|2022-01-04 17:39:40|438.41|433.01|438.43|433.03|438.43|433.03|438.35|432.95|8
1641317990000|2022-01-04 17:39:50|438.42|433.02|438.42|433.02|438.44|433.04|438.42|433.02|4
1641318000000|2022-01-04 17:40:00|438.41|433.01|438.43|433.03|438.46|433.06|438.39|432.99|17
1641318010000|2022-01-04 17:40:10|438.44|433.04|438.43|433.03|438.47|433.07|438.41|433.01|12
1641318020000|2022-01-04 17:40:20|438.41|433.01|438.44|433.04|438.46|433.06|438.41|433.01|11
1641318030000|2022-01-04 17:40:30|438.43|433.03|438.43|433.03|438.44|433.04|438.43|433.03|5
1641318040000|2022-01-04 17:40:40|438.44|433.04|438.43|433.03|438.44|433.04|438.43|433.03|2
1641318050000|2022-01-04 17:40:50|438.44|433.04|438.42|433.02|438.44|433.04|438.42|433.02|7
1641318060000|2022-01-04 17:41:00|438.41|433.01|438.43|433.03|438.44|433.04|438.41|433.01|5
1641318070000|2022-01-04 17:41:10|438.44|433.04|438.44|433.04|438.45|433.05|438.43|433.03|6
1641318080000|2022-01-04 17:41:20|438.42|433.02|438.42|433.02|438.44|433.04|438.41|433.01|19
1641318090000|2022-01-04 17:41:30|438.43|433.03|438.39|432.99|438.44|433.04|438.39|432.99|11
1641318100000|2022-01-04 17:41:40|438.47|433.07|438.44|433.04|438.47|433.07|438.43|433.03|7
1641318110000|2022-01-04 17:41:50|438.42|433.02|438.5|433.1|438.5|433.1|438.42|433.02|9
1641318120000|2022-01-04 17:42:00|438.49|433.09|438.44|433.04|438.49|433.09|438.41|433.01|7
1641318140000|2022-01-04 17:42:20|438.46|433.06|438.45|433.05|438.46|433.06|438.43|433.03|5
1641318150000|2022-01-04 17:42:30|438.44|433.04|438.33|432.93|438.45|433.05|438.29|432.89|13
1641318160000|2022-01-04 17:42:40|438.32|432.92|438.32|432.92|438.34|432.94|438.31|432.91|7
1641318170000|2022-01-04 17:42:50|438.31|432.91|438.32|432.92|438.32|432.92|438.3|432.9|3
1641318180000|2022-01-04 17:43:00|438.31|432.91|438.31|432.91|438.35|432.95|438.24|432.84|8
1641318190000|2022-01-04 17:43:10|438.36|432.96|438.35|432.95|438.36|432.96|438.35|432.95|2
1641318200000|2022-01-04 17:43:20|438.31|432.91|438.27|432.87|438.35|432.95|438.27|432.87|12
1641318210000|2022-01-04 17:43:30|438.28|432.88|438.38|432.98|438.38|432.98|438.28|432.88|12
1641318220000|2022-01-04 17:43:40|438.39|432.99|438.35|432.95|438.41|433.01|438.34|432.94|14
1641318230000|2022-01-04 17:43:50|438.37|432.97|438.36|432.96|438.37|432.97|438.35|432.95|10
1641318240000|2022-01-04 17:44:00|438.37|432.97|438.37|432.97|438.38|432.98|438.36|432.96|9
1641318250000|2022-01-04 17:44:10|438.36|432.96|438.35|432.95|438.38|432.98|438.35|432.95|5
1641318260000|2022-01-04 17:44:20|438.36|432.96|438.35|432.95|438.36|432.96|438.33|432.93|10
1641318270000|2022-01-04 17:44:30|438.33|432.93|438.35|432.95|438.38|432.98|438.33|432.93|4
1641318280000|2022-01-04 17:44:40|438.34|432.94|438.33|432.93|438.35|432.95|438.33|432.93|3
1641318290000|2022-01-04 17:44:50|438.35|432.95|438.27|432.87|438.38|432.98|438.26|432.86|11
1641318300000|2022-01-04 17:45:00|438.26|432.86|438.26|432.86|438.28|432.88|438.25|432.85|14
1641318310000|2022-01-04 17:45:10|438.27|432.87|438.28|432.88|438.29|432.89|438.26|432.86|13
1641318320000|2022-01-04 17:45:20|438.27|432.87|438.26|432.86|438.3|432.9|438.23|432.83|22
1641318330000|2022-01-04 17:45:30|438.24|432.84|438.23|432.83|438.26|432.86|438.21|432.81|13
1641318340000|2022-01-04 17:45:40|438.21|432.81|438.26|432.86|438.28|432.88|438.21|432.81|11
1641318350000|2022-01-04 17:45:50|438.27|432.87|438.28|432.88|438.3|432.9|438.25|432.85|9
1641318360000|2022-01-04 17:46:00|438.27|432.87|438.25|432.85|438.28|432.88|438.23|432.83|7
1641318370000|2022-01-04 17:46:10|438.23|432.83|438.21|432.81|438.24|432.84|438.19|432.79|14
1641318380000|2022-01-04 17:46:20|438.18|432.78|438.2|432.8|438.2|432.8|438.17|432.77|9
1641318390000|2022-01-04 17:46:30|438.17|432.77|438.21|432.81|438.21|432.81|438.15|432.75|20
1641318400000|2022-01-04 17:46:40|438.19|432.79|438.2|432.8|438.21|432.81|438.09|432.69|14
1641318410000|2022-01-04 17:46:50|438.14|432.74|438.08|432.68|438.17|432.77|438.08|432.68|12
1641318420000|2022-01-04 17:47:00|438.09|432.69|437.93|432.53|438.09|432.69|437.92|432.52|17
1641318430000|2022-01-04 17:47:10|437.92|432.52|437.98|432.58|437.98|432.58|437.89|432.49|17
1641318440000|2022-01-04 17:47:20|438|432.6|437.98|432.58|438|432.6|437.97|432.57|4
1641318450000|2022-01-04 17:47:30|437.97|432.57|437.97|432.57|437.98|432.58|437.97|432.57|3
1641318460000|2022-01-04 17:47:40|437.98|432.58|438.04|432.64|438.06|432.66|437.97|432.57|19
1641318470000|2022-01-04 17:47:50|438.05|432.65|438.04|432.64|438.05|432.65|438.02|432.62|11
1641318480000|2022-01-04 17:48:00|438.03|432.63|438.01|432.61|438.03|432.63|437.96|432.56|13
1641318490000|2022-01-04 17:48:10|438.02|432.62|438.01|432.61|438.02|432.62|438|432.6|8
1641318500000|2022-01-04 17:48:20|438.02|432.62|437.95|432.55|438.02|432.62|437.95|432.55|9
1641318510000|2022-01-04 17:48:30|437.94|432.54|437.84|432.44|437.94|432.54|437.79|432.39|11
1641318520000|2022-01-04 17:48:40|437.81|432.41|437.83|432.43|437.84|432.44|437.81|432.41|3
1641318530000|2022-01-04 17:48:50|437.82|432.42|437.82|432.42|437.82|432.42|437.8|432.4|3
1641318540000|2022-01-04 17:49:00|437.85|432.45|437.85|432.45|437.89|432.49|437.82|432.42|9
1641318550000|2022-01-04 17:49:10|437.86|432.46|437.87|432.47|437.87|432.47|437.81|432.41|13
1641318560000|2022-01-04 17:49:20|437.85|432.45|437.81|432.41|437.87|432.47|437.81|432.41|6
1641318570000|2022-01-04 17:49:30|437.82|432.42|437.8|432.4|437.83|432.43|437.79|432.39|9
1641318580000|2022-01-04 17:49:40|437.78|432.38|437.64|432.24|437.8|432.4|437.61|432.21|15
1641318590000|2022-01-04 17:49:50|437.77|432.37|437.75|432.35|437.85|432.45|437.73|432.33|24
1641318600000|2022-01-04 17:50:00|437.76|432.36|437.73|432.33|437.81|432.41|437.73|432.33|12
1641318610000|2022-01-04 17:50:10|437.81|432.41|437.9|432.5|437.9|432.5|437.76|432.36|16
1641318620000|2022-01-04 17:50:20|437.91|432.51|437.91|432.51|437.92|432.52|437.9|432.5|7
1641318630000|2022-01-04 17:50:30|437.9|432.5|437.85|432.45|437.91|432.51|437.81|432.41|9
1641318640000|2022-01-04 17:50:40|437.86|432.46|437.7|432.3|437.86|432.46|437.69|432.29|8
1641318650000|2022-01-04 17:50:50|437.8|432.4|437.76|432.36|437.8|432.4|437.72|432.32|9
1641318660000|2022-01-04 17:51:00|437.8|432.4|437.62|432.22|437.8|432.4|437.61|432.21|8
1641318670000|2022-01-04 17:51:10|437.61|432.21|437.63|432.23|437.63|432.23|437.61|432.21|3
1641318680000|2022-01-04 17:51:20|437.64|432.24|437.63|432.23|437.64|432.24|437.62|432.22|10
1641318690000|2022-01-04 17:51:30|437.62|432.22|437.61|432.21|437.62|432.22|437.61|432.21|2
1641318700000|2022-01-04 17:51:40|437.62|432.22|437.61|432.21|437.62|432.22|437.6|432.2|4
1641318720000|2022-01-04 17:52:00|437.62|432.22|437.6|432.2|437.62|432.22|437.6|432.2|2
1641318730000|2022-01-04 17:52:10|437.57|432.17|437.57|432.17|437.58|432.18|437.57|432.17|3
1641318740000|2022-01-04 17:52:20|437.6|432.2|437.7|432.3|437.7|432.3|437.59|432.19|10
1641318750000|2022-01-04 17:52:30|437.69|432.29|437.53|432.13|437.69|432.29|437.53|432.13|14
1641318760000|2022-01-04 17:52:40|437.51|432.11|437.53|432.13|437.56|432.16|437.51|432.11|11
1641318770000|2022-01-04 17:52:50|437.56|432.16|437.5|432.1|437.57|432.17|437.49|432.09|14
1641318780000|2022-01-04 17:53:00|437.48|432.08|437.48|432.08|437.52|432.12|437.47|432.07|12
1641318790000|2022-01-04 17:53:10|437.5|432.1|437.49|432.09|437.51|432.11|437.49|432.09|8
1641318800000|2022-01-04 17:53:20|437.48|432.08|437.45|432.05|437.5|432.1|437.45|432.05|10
1641318810000|2022-01-04 17:53:30|437.46|432.06|437.38|431.98|437.46|432.06|437.38|431.98|8
1641318820000|2022-01-04 17:53:40|437.37|431.97|437.29|431.89|437.38|431.98|437.27|431.87|12
1641318830000|2022-01-04 17:53:50|437.3|431.9|437.25|431.85|437.3|431.9|437.19|431.79|22
1641318840000|2022-01-04 17:54:00|437.23|431.83|437.25|431.85|437.27|431.87|437.21|431.81|13
1641318850000|2022-01-04 17:54:10|437.28|431.88|437.32|431.92|437.32|431.92|437.26|431.86|11
1641318860000|2022-01-04 17:54:20|437.31|431.91|437.15|431.75|437.31|431.91|437.15|431.75|10
1641318870000|2022-01-04 17:54:30|437.17|431.77|437.16|431.76|437.17|431.77|437.16|431.76|2
1641318880000|2022-01-04 17:54:40|437.17|431.77|437.2|431.8|437.21|431.81|437.15|431.75|13
1641318890000|2022-01-04 17:54:50|437.19|431.79|437.2|431.8|437.21|431.81|437.19|431.79|4
1641318900000|2022-01-04 17:55:00|437.21|431.81|437.19|431.79|437.21|431.81|437.19|431.79|7
1641318910000|2022-01-04 17:55:10|437.18|431.78|437.22|431.82|437.23|431.83|437.15|431.75|23
1641318920000|2022-01-04 17:55:20|437.23|431.83|437.19|431.79|437.23|431.83|437.15|431.75|12
1641318930000|2022-01-04 17:55:30|437.18|431.78|437.02|431.62|437.22|431.82|436.99|431.59|17
1641318940000|2022-01-04 17:55:40|437.03|431.63|437.05|431.65|437.05|431.65|437|431.6|10
1641318950000|2022-01-04 17:55:50|437.04|431.64|437.04|431.64|437.05|431.65|437.01|431.61|7
1641318960000|2022-01-04 17:56:00|437.02|431.62|437.02|431.62|437.04|431.64|437.01|431.61|13
1641318970000|2022-01-04 17:56:10|437.01|431.61|436.99|431.59|437.04|431.64|436.97|431.57|17
1641318980000|2022-01-04 17:56:20|436.98|431.58|436.89|431.49|436.99|431.59|436.85|431.45|11
1641318990000|2022-01-04 17:56:30|436.84|431.44|436.7|431.3|436.84|431.44|436.65|431.25|19
1641319000000|2022-01-04 17:56:40|436.72|431.32|436.71|431.31|436.76|431.36|436.65|431.25|23
1641319010000|2022-01-04 17:56:50|436.7|431.3|436.67|431.27|436.75|431.35|436.62|431.22|18
1641319020000|2022-01-04 17:57:00|436.66|431.26|436.69|431.29|436.69|431.29|436.61|431.21|12
1641319030000|2022-01-04 17:57:10|436.7|431.3|436.66|431.26|436.7|431.3|436.66|431.26|3
1641319040000|2022-01-04 17:57:20|436.64|431.24|436.64|431.24|436.64|431.24|436.62|431.22|5
1641319050000|2022-01-04 17:57:30|436.63|431.23|436.6|431.2|436.65|431.25|436.6|431.2|5
1641319060000|2022-01-04 17:57:40|436.59|431.19|436.59|431.19|436.59|431.19|436.59|431.19|1
1641319070000|2022-01-04 17:57:50|436.58|431.18|436.49|431.09|436.58|431.18|436.46|431.06|14
1641319080000|2022-01-04 17:58:00|436.48|431.08|436.46|431.06|436.49|431.09|436.39|430.99|11
1641319090000|2022-01-04 17:58:10|436.45|431.05|436.21|430.81|436.45|431.05|436.19|430.79|19
1641319100000|2022-01-04 17:58:20|436.25|430.85|436.17|430.77|436.25|430.85|436.17|430.77|12
1641319110000|2022-01-04 17:58:30|436.18|430.78|435.76|430.36|436.21|430.81|435.76|430.36|22
1641319120000|2022-01-04 17:58:40|435.73|430.33|435.56|430.16|435.79|430.39|435.43|430.03|28
1641319130000|2022-01-04 17:58:50|435.58|430.18|435.58|430.18|435.61|430.21|435.55|430.15|15
1641319140000|2022-01-04 17:59:00|435.56|430.16|435.41|430.01|435.57|430.17|435.41|430.01|26
1641319150000|2022-01-04 17:59:10|435.4|430|435.29|429.89|435.4|430|435.27|429.87|30
1641319160000|2022-01-04 17:59:20|435.33|429.93|435.32|429.92|435.36|429.96|435.29|429.89|25
1641319170000|2022-01-04 17:59:30|435.36|429.96|435.36|429.96|435.39|429.99|435.34|429.94|11
1641319180000|2022-01-04 17:59:40|435.37|429.97|435.46|430.06|435.46|430.06|435.36|429.96|16
1641319190000|2022-01-04 17:59:50|435.44|430.04|435.43|430.03|435.46|430.06|435.39|429.99|14
1641319200000|2022-01-04 18:00:00|435.42|430.02|435.51|430.11|435.52|430.12|435.41|430.01|24
1641319210000|2022-01-04 18:00:10|435.5|430.1|435.28|429.88|435.51|430.11|435.28|429.88|22
1641319220000|2022-01-04 18:00:20|435.26|429.86|435.23|429.83|435.27|429.87|435.22|429.82|13
1641319230000|2022-01-04 18:00:30|435.21|429.81|435.26|429.86|435.26|429.86|435.17|429.77|15
1641319240000|2022-01-04 18:00:40|435.25|429.85|435.17|429.77|435.25|429.85|435.17|429.77|13
1641319250000|2022-01-04 18:00:50|435.18|429.78|435.23|429.83|435.26|429.86|435.18|429.78|13
1641319260000|2022-01-04 18:01:00|435.22|429.82|435.25|429.85|435.27|429.87|435.22|429.82|11
1641319270000|2022-01-04 18:01:10|435.22|429.82|435.36|429.96|435.36|429.96|435.22|429.82|16
1641319280000|2022-01-04 18:01:20|435.38|429.98|435.37|429.97|435.38|429.98|435.33|429.93|14
1641319290000|2022-01-04 18:01:30|435.38|429.98|435.4|430|435.42|430.02|435.38|429.98|5
1641319300000|2022-01-04 18:01:40|435.39|429.99|435.37|429.97|435.39|429.99|435.36|429.96|17
1641319310000|2022-01-04 18:01:50|435.36|429.96|435.37|429.97|435.37|429.97|435.36|429.96|2
1641319320000|2022-01-04 18:02:00|435.36|429.96|435.67|430.27|435.67|430.27|435.34|429.94|22
1641319330000|2022-01-04 18:02:10|435.63|430.23|435.73|430.33|435.78|430.38|435.62|430.22|22
1641319340000|2022-01-04 18:02:20|435.72|430.32|435.7|430.3|435.77|430.37|435.66|430.26|21
1641319350000|2022-01-04 18:02:30|435.71|430.31|436.04|430.64|436.14|430.74|435.69|430.29|26
1641319360000|2022-01-04 18:02:40|436.12|430.72|436.09|430.69|436.18|430.78|436.05|430.65|20
1641319370000|2022-01-04 18:02:50|436.05|430.65|436.13|430.73|436.14|430.74|436.05|430.65|17
1641319380000|2022-01-04 18:03:00|436.08|430.68|435.95|430.55|436.15|430.75|435.95|430.55|25
1641319390000|2022-01-04 18:03:10|435.94|430.54|435.87|430.47|435.96|430.56|435.72|430.32|25
1641319400000|2022-01-04 18:03:20|435.79|430.39|435.89|430.49|435.95|430.55|435.79|430.39|23
1641319410000|2022-01-04 18:03:30|435.88|430.48|435.88|430.48|435.91|430.51|435.88|430.48|9
1641319420000|2022-01-04 18:03:40|435.89|430.49|435.83|430.43|435.89|430.49|435.81|430.41|17
1641319430000|2022-01-04 18:03:50|435.84|430.44|435.76|430.36|435.85|430.45|435.73|430.33|17
1641319440000|2022-01-04 18:04:00|435.78|430.38|435.78|430.38|435.78|430.38|435.73|430.33|15
1641319450000|2022-01-04 18:04:10|435.79|430.39|435.72|430.32|435.79|430.39|435.71|430.31|9
1641319460000|2022-01-04 18:04:20|435.73|430.33|435.76|430.36|435.76|430.36|435.73|430.33|8
1641319470000|2022-01-04 18:04:30|435.74|430.34|435.63|430.23|435.81|430.41|435.63|430.23|6
1641319480000|2022-01-04 18:04:40|435.64|430.24|435.62|430.22|435.64|430.24|435.6|430.2|4
1641319490000|2022-01-04 18:04:50|435.63|430.23|435.52|430.12|435.63|430.23|435.47|430.07|14
1641319500000|2022-01-04 18:05:00|435.51|430.11|435.56|430.16|435.56|430.16|435.42|430.02|17
1641319510000|2022-01-04 18:05:10|435.55|430.15|435.65|430.25|435.65|430.25|435.52|430.12|23
1641319520000|2022-01-04 18:05:20|435.66|430.26|435.71|430.31|435.82|430.42|435.66|430.26|28
1641319530000|2022-01-04 18:05:30|435.69|430.29|435.7|430.3|435.77|430.37|435.69|430.29|18
1641319540000|2022-01-04 18:05:40|435.71|430.31|435.74|430.34|435.76|430.36|435.7|430.3|18
1641319550000|2022-01-04 18:05:50|435.73|430.33|435.74|430.34|435.76|430.36|435.71|430.31|6
1641319560000|2022-01-04 18:06:00|435.75|430.35|435.77|430.37|435.79|430.39|435.72|430.32|26
1641319570000|2022-01-04 18:06:10|435.78|430.38|435.77|430.37|435.8|430.4|435.77|430.37|14
1641319580000|2022-01-04 18:06:20|435.79|430.39|436|430.6|436.05|430.65|435.78|430.38|23
1641319590000|2022-01-04 18:06:30|435.99|430.59|436.01|430.61|436.04|430.64|435.99|430.59|19
1641319600000|2022-01-04 18:06:40|436|430.6|436.09|430.69|436.12|430.72|436|430.6|11
1641319610000|2022-01-04 18:06:50|436.11|430.71|436.14|430.74|436.14|430.74|436.09|430.69|9
1641319620000|2022-01-04 18:07:00|436.13|430.73|436.23|430.83|436.27|430.87|436.13|430.73|3
1641319630000|2022-01-04 18:07:10|436.22|430.82|436.24|430.84|436.24|430.84|436.2|430.8|7
1641319640000|2022-01-04 18:07:20|436.21|430.81|436.22|430.82|436.22|430.82|436.18|430.78|10
1641319650000|2022-01-04 18:07:30|436.21|430.81|436.26|430.86|436.32|430.92|436.21|430.81|14
1641319660000|2022-01-04 18:07:40|436.32|430.92|436.28|430.88|436.32|430.92|436.26|430.86|16
1641319670000|2022-01-04 18:07:50|436.27|430.87|436.27|430.87|436.27|430.87|436.27|430.87|1
1641319680000|2022-01-04 18:08:00|436.26|430.86|436.26|430.86|436.26|430.86|436.21|430.81|10
1641319690000|2022-01-04 18:08:10|436.27|430.87|436.53|431.13|436.54|431.14|436.25|430.85|18
1641319700000|2022-01-04 18:08:20|436.51|431.11|436.54|431.14|436.55|431.15|436.47|431.07|20
1641319710000|2022-01-04 18:08:30|436.53|431.13|436.57|431.17|436.57|431.17|436.52|431.12|14
1641319720000|2022-01-04 18:08:40|436.55|431.15|436.64|431.24|436.65|431.25|436.48|431.08|20
1641319730000|2022-01-04 18:08:50|436.68|431.28|436.65|431.25|436.68|431.28|436.65|431.25|4
1641319740000|2022-01-04 18:09:00|436.62|431.22|436.6|431.2|436.62|431.22|436.55|431.15|15
1641319750000|2022-01-04 18:09:10|436.59|431.19|436.58|431.18|436.63|431.23|436.58|431.18|15
1641319760000|2022-01-04 18:09:20|436.57|431.17|436.59|431.19|436.61|431.21|436.57|431.17|7
1641319770000|2022-01-04 18:09:30|436.58|431.18|436.59|431.19|436.59|431.19|436.57|431.17|6
1641319780000|2022-01-04 18:09:40|436.57|431.17|436.6|431.2|436.61|431.21|436.56|431.16|11
1641319790000|2022-01-04 18:09:50|436.61|431.21|436.58|431.18|436.61|431.21|436.55|431.15|17
1641319800000|2022-01-04 18:10:00|436.57|431.17|436.55|431.15|436.57|431.17|436.5|431.1|23
1641319810000|2022-01-04 18:10:10|436.56|431.16|436.53|431.13|436.56|431.16|436.53|431.13|14
1641319820000|2022-01-04 18:10:20|436.52|431.12|436.1|430.7|436.52|431.12|436.06|430.66|14
1641319830000|2022-01-04 18:10:30|436.12|430.72|436.09|430.69|436.14|430.74|436.09|430.69|12
1641319840000|2022-01-04 18:10:40|436.1|430.7|436.19|430.79|436.22|430.82|436|430.6|19
1641319850000|2022-01-04 18:10:50|436.12|430.72|436.06|430.66|436.2|430.8|436.06|430.66|17
1641319860000|2022-01-04 18:11:00|436.07|430.67|436.05|430.65|436.07|430.67|436.05|430.65|7
1641319870000|2022-01-04 18:11:10|436.04|430.64|436.04|430.64|436.1|430.7|436.04|430.64|11
1641319880000|2022-01-04 18:11:20|436.07|430.67|436.09|430.69|436.09|430.69|436.05|430.65|6
1641319890000|2022-01-04 18:11:30|436.11|430.71|436.11|430.71|436.11|430.71|436.11|430.71|1
1641319900000|2022-01-04 18:11:40|436.12|430.72|436.16|430.76|436.17|430.77|436.12|430.72|5
1641319910000|2022-01-04 18:11:50|436.22|430.82|436.45|431.05|436.54|431.14|436.22|430.82|16
1641319920000|2022-01-04 18:12:00|436.48|431.08|436.37|430.97|436.49|431.09|436.35|430.95|20
1641319930000|2022-01-04 18:12:10|436.38|430.98|436.29|430.89|436.38|430.98|436.25|430.85|22
1641319940000|2022-01-04 18:12:20|436.32|430.92|436.28|430.88|436.32|430.92|436.21|430.81|20
1641319950000|2022-01-04 18:12:30|436.25|430.85|436.18|430.78|436.25|430.85|436.14|430.74|11
1641319960000|2022-01-04 18:12:40|436.15|430.75|436.08|430.68|436.17|430.77|436.08|430.68|9
1641319970000|2022-01-04 18:12:50|436.07|430.67|436.09|430.69|436.15|430.75|436.06|430.66|10
1641319980000|2022-01-04 18:13:00|436.13|430.73|436.26|430.86|436.26|430.86|436.06|430.66|18
1641319990000|2022-01-04 18:13:10|436.33|430.93|436.34|430.94|436.34|430.94|436.25|430.85|10
1641320000000|2022-01-04 18:13:20|436.33|430.93|436.26|430.86|436.33|430.93|436.26|430.86|2
1641320010000|2022-01-04 18:13:30|436.33|430.93|436.26|430.86|436.33|430.93|436.26|430.86|2
1641320020000|2022-01-04 18:13:40|436.27|430.87|436.23|430.83|436.34|430.94|436.23|430.83|6
1641320030000|2022-01-04 18:13:50|436.19|430.79|436.1|430.7|436.19|430.79|436.1|430.7|15
1641320040000|2022-01-04 18:14:00|436.08|430.68|435.9|430.5|436.08|430.68|435.86|430.46|21
1641320050000|2022-01-04 18:14:10|435.93|430.53|435.91|430.51|435.93|430.53|435.89|430.49|14
1641320060000|2022-01-04 18:14:20|435.93|430.53|436.09|430.69|436.1|430.7|435.91|430.51|19
1641320070000|2022-01-04 18:14:30|436.08|430.68|436.02|430.62|436.09|430.69|436.01|430.61|18
1641320080000|2022-01-04 18:14:40|436.01|430.61|435.96|430.56|436.03|430.63|435.96|430.56|15
1641320090000|2022-01-04 18:14:50|435.95|430.55|435.98|430.58|436|430.6|435.95|430.55|11
1641320100000|2022-01-04 18:15:00|435.97|430.57|436.03|430.63|436.04|430.64|435.97|430.57|12
1641320110000|2022-01-04 18:15:10|436.04|430.64|436.12|430.72|436.14|430.74|436.04|430.64|11
1641320120000|2022-01-04 18:15:20|436.13|430.73|436.02|430.62|436.14|430.74|435.99|430.59|18
1641320130000|2022-01-04 18:15:30|436|430.6|436.01|430.61|436.03|430.63|435.98|430.58|15
1641320140000|2022-01-04 18:15:40|436.02|430.62|436.06|430.66|436.06|430.66|436|430.6|7
1641320150000|2022-01-04 18:15:50|436.05|430.65|436.06|430.66|436.07|430.67|436.05|430.65|8
1641320160000|2022-01-04 18:16:00|436.09|430.69|435.82|430.42|436.12|430.72|435.78|430.38|19
1641320170000|2022-01-04 18:16:10|435.8|430.4|435.96|430.56|436.02|430.62|435.8|430.4|13
1641320180000|2022-01-04 18:16:20|435.95|430.55|435.84|430.44|435.95|430.55|435.84|430.44|5
1641320190000|2022-01-04 18:16:30|435.85|430.45|435.89|430.49|435.89|430.49|435.84|430.44|12
1641320200000|2022-01-04 18:16:40|435.88|430.48|435.96|430.56|435.96|430.56|435.85|430.45|20
1641320210000|2022-01-04 18:16:50|435.97|430.57|435.96|430.56|436.09|430.69|435.96|430.56|17
1641320220000|2022-01-04 18:17:00|435.97|430.57|435.62|430.22|435.97|430.57|435.62|430.22|18
1641320230000|2022-01-04 18:17:10|435.56|430.16|435.54|430.14|435.57|430.17|435.5|430.1|23
1641320240000|2022-01-04 18:17:20|435.55|430.15|435.54|430.14|435.66|430.26|435.54|430.14|17
1641320250000|2022-01-04 18:17:30|435.55|430.15|435.54|430.14|435.56|430.16|435.53|430.13|8
1641320260000|2022-01-04 18:17:40|435.55|430.15|435.56|430.16|435.58|430.18|435.54|430.14|10
1641320270000|2022-01-04 18:17:50|435.57|430.17|435.49|430.09|435.57|430.17|435.48|430.08|9
1641320280000|2022-01-04 18:18:00|435.5|430.1|435.49|430.09|435.51|430.11|435.46|430.06|12
1641320290000|2022-01-04 18:18:10|435.48|430.08|435.45|430.05|435.49|430.09|435.45|430.05|8
1641320300000|2022-01-04 18:18:20|435.46|430.06|435.47|430.07|435.47|430.07|435.45|430.05|10
1641320310000|2022-01-04 18:18:30|435.51|430.11|435.47|430.07|435.51|430.11|435.47|430.07|6
1641320320000|2022-01-04 18:18:40|435.5|430.1|435.46|430.06|435.5|430.1|435.46|430.06|5
1641320330000|2022-01-04 18:18:50|435.45|430.05|435.46|430.06|435.46|430.06|435.4|430|21
1641320340000|2022-01-04 18:19:00|435.45|430.05|435.5|430.1|435.5|430.1|435.4|430|10
1641320350000|2022-01-04 18:19:10|435.49|430.09|435.49|430.09|435.49|430.09|435.48|430.08|13
1641320360000|2022-01-04 18:19:20|435.5|430.1|435.55|430.15|435.56|430.16|435.49|430.09|9
1641320370000|2022-01-04 18:19:30|435.54|430.14|435.54|430.14|435.54|430.14|435.53|430.13|3
1641320380000|2022-01-04 18:19:40|435.55|430.15|435.56|430.16|435.56|430.16|435.55|430.15|2
1641320390000|2022-01-04 18:19:50|435.55|430.15|435.55|430.15|435.56|430.16|435.54|430.14|5
1641320400000|2022-01-04 18:20:00|435.54|430.14|435.53|430.13|435.54|430.14|435.53|430.13|4
1641320410000|2022-01-04 18:20:10|435.54|430.14|435.57|430.17|435.58|430.18|435.54|430.14|6
1641320420000|2022-01-04 18:20:20|435.56|430.16|435.55|430.15|435.57|430.17|435.55|430.15|4
1641320430000|2022-01-04 18:20:30|435.54|430.14|435.54|430.14|435.54|430.14|435.53|430.13|5
1641320440000|2022-01-04 18:20:40|435.53|430.13|435.53|430.13|435.54|430.14|435.49|430.09|16
1641320450000|2022-01-04 18:20:50|435.54|430.14|435.48|430.08|435.55|430.15|435.48|430.08|13
1641320460000|2022-01-04 18:21:00|435.49|430.09|435.61|430.21|435.61|430.21|435.49|430.09|15
1641320470000|2022-01-04 18:21:10|435.59|430.19|435.6|430.2|435.6|430.2|435.59|430.19|10
1641320480000|2022-01-04 18:21:20|435.61|430.21|435.6|430.2|435.61|430.21|435.58|430.18|5
1641320490000|2022-01-04 18:21:30|435.58|430.18|435.6|430.2|435.6|430.2|435.58|430.18|2
1641320500000|2022-01-04 18:21:40|435.58|430.18|435.55|430.15|435.6|430.2|435.54|430.14|15
1641320510000|2022-01-04 18:21:50|435.54|430.14|435.55|430.15|435.58|430.18|435.49|430.09|14
1641320520000|2022-01-04 18:22:00|435.53|430.13|435.52|430.12|435.56|430.16|435.47|430.07|14
1641320530000|2022-01-04 18:22:10|435.53|430.13|435.6|430.2|435.6|430.2|435.51|430.11|15
1641320540000|2022-01-04 18:22:20|435.59|430.19|435.63|430.23|435.63|430.23|435.59|430.19|7
1641320550000|2022-01-04 18:22:30|435.62|430.22|435.62|430.22|435.62|430.22|435.62|430.22|1
1641320560000|2022-01-04 18:22:40|435.63|430.23|435.63|430.23|435.63|430.23|435.63|430.23|1
1641320570000|2022-01-04 18:22:50|435.62|430.22|435.62|430.22|435.62|430.22|435.62|430.22|1
1641320580000|2022-01-04 18:23:00|435.63|430.23|435.62|430.22|435.63|430.23|435.62|430.22|2
1641320590000|2022-01-04 18:23:10|435.61|430.21|435.55|430.15|435.63|430.23|435.47|430.07|21
1641320600000|2022-01-04 18:23:20|435.52|430.12|435.51|430.11|435.56|430.16|435.45|430.05|17
1641320610000|2022-01-04 18:23:30|435.53|430.13|435.29|429.89|435.53|430.13|435.29|429.89|16
1641320620000|2022-01-04 18:23:40|435.28|429.88|435.2|429.8|435.28|429.88|435.19|429.79|13
1641320630000|2022-01-04 18:23:50|435.21|429.81|435.25|429.85|435.27|429.87|435.21|429.81|13
1641320640000|2022-01-04 18:24:00|435.23|429.83|434.84|429.44|435.23|429.83|434.84|429.44|21
1641320650000|2022-01-04 18:24:10|434.85|429.45|434.91|429.51|434.96|429.56|434.81|429.41|22
1641320660000|2022-01-04 18:24:20|434.83|429.43|434.89|429.49|434.91|429.51|434.81|429.41|15
1641320670000|2022-01-04 18:24:30|434.86|429.46|434.92|429.52|434.92|429.52|434.86|429.46|7
1641320680000|2022-01-04 18:24:40|434.9|429.5|434.86|429.46|434.9|429.5|434.84|429.44|8
1641320690000|2022-01-04 18:24:50|434.85|429.45|434.85|429.45|434.9|429.5|434.83|429.43|8
1641320700000|2022-01-04 18:25:00|434.88|429.48|434.9|429.5|434.91|429.51|434.83|429.43|20
1641320710000|2022-01-04 18:25:10|434.94|429.54|434.94|429.54|434.98|429.58|434.94|429.54|12
1641320720000|2022-01-04 18:25:20|434.93|429.53|434.88|429.48|434.93|429.53|434.87|429.47|7
1641320740000|2022-01-04 18:25:40|434.96|429.56|434.91|429.51|434.96|429.56|434.9|429.5|18
1641320750000|2022-01-04 18:25:50|434.92|429.52|434.9|429.5|434.92|429.52|434.86|429.46|14
1641320760000|2022-01-04 18:26:00|434.91|429.51|434.91|429.51|434.91|429.51|434.89|429.49|9
1641320770000|2022-01-04 18:26:10|434.92|429.52|434.92|429.52|434.93|429.53|434.9|429.5|14
1641320780000|2022-01-04 18:26:20|434.93|429.53|434.83|429.43|434.93|429.53|434.82|429.42|22
1641320790000|2022-01-04 18:26:30|434.89|429.49|434.77|429.37|434.9|429.5|434.73|429.33|24
1641320800000|2022-01-04 18:26:40|434.67|429.27|434.58|429.18|434.69|429.29|434.56|429.16|24
1641320810000|2022-01-04 18:26:50|434.57|429.17|434.66|429.26|434.69|429.29|434.56|429.16|27
1641320820000|2022-01-04 18:27:00|434.68|429.28|434.66|429.26|434.68|429.28|434.64|429.24|13
1641320830000|2022-01-04 18:27:10|434.68|429.28|434.66|429.26|434.68|429.28|434.63|429.23|8
1641320840000|2022-01-04 18:27:20|434.65|429.25|434.69|429.29|434.7|429.3|434.65|429.25|24
1641320850000|2022-01-04 18:27:30|434.7|429.3|434.61|429.21|434.72|429.32|434.59|429.19|17
1641320860000|2022-01-04 18:27:40|434.62|429.22|434.24|428.84|434.67|429.27|434.22|428.82|26
1641320870000|2022-01-04 18:27:50|434.21|428.81|434.02|428.62|434.21|428.81|433.96|428.56|25
1641320880000|2022-01-04 18:28:00|434.03|428.63|434.16|428.76|434.2|428.8|434.03|428.63|12
1641320890000|2022-01-04 18:28:10|434.14|428.74|434.15|428.75|434.18|428.78|434.14|428.74|15
1641320900000|2022-01-04 18:28:20|434.14|428.74|434.17|428.77|434.25|428.85|434.14|428.74|18
1641320910000|2022-01-04 18:28:30|434.16|428.76|434.19|428.79|434.21|428.81|434.15|428.75|10
1641320920000|2022-01-04 18:28:40|434.18|428.78|434.12|428.72|434.19|428.79|434.12|428.72|10
1641320930000|2022-01-04 18:28:50|434.14|428.74|434.14|428.74|434.14|428.74|434.13|428.73|3
1641320940000|2022-01-04 18:29:00|434.15|428.75|434.16|428.76|434.16|428.76|434.15|428.75|8
1641320950000|2022-01-04 18:29:10|434.19|428.79|434.2|428.8|434.2|428.8|434.16|428.76|5
1641320960000|2022-01-04 18:29:20|434.19|428.79|434.03|428.63|434.19|428.79|434.03|428.63|13
1641320970000|2022-01-04 18:29:30|434.04|428.64|433.98|428.58|434.06|428.66|433.98|428.58|11
1641320980000|2022-01-04 18:29:40|433.99|428.59|433.97|428.57|434.01|428.61|433.97|428.57|7
1641320990000|2022-01-04 18:29:50|433.95|428.55|433.91|428.51|434.01|428.61|433.86|428.46|23
1641321000000|2022-01-04 18:30:00|433.89|428.49|433.63|428.23|433.89|428.49|433.59|428.19|27
1641321010000|2022-01-04 18:30:10|433.62|428.22|433.65|428.25|433.66|428.26|433.61|428.21|14
1641321020000|2022-01-04 18:30:20|433.66|428.26|433.62|428.22|433.66|428.26|433.61|428.21|12
1641321030000|2022-01-04 18:30:30|433.59|428.19|433.75|428.35|433.75|428.35|433.51|428.11|19
1641321040000|2022-01-04 18:30:40|433.41|428.01|432.86|427.46|433.41|428.01|432.83|427.43|38
1641321050000|2022-01-04 18:30:50|432.75|427.35|432.61|427.21|432.75|427.35|432.56|427.16|30
1641321060000|2022-01-04 18:31:00|432.5|427.1|432.29|426.89|432.56|427.16|432.21|426.81|27
1641321070000|2022-01-04 18:31:10|432.33|426.93|432.39|426.99|432.41|427.01|432.24|426.84|28
1641321080000|2022-01-04 18:31:20|432.25|426.85|432.28|426.88|432.39|426.99|432.21|426.81|22
1641321090000|2022-01-04 18:31:30|432.27|426.87|432.49|427.09|432.61|427.21|432.26|426.86|31
1641321100000|2022-01-04 18:31:40|432.52|427.12|432.53|427.13|432.56|427.16|432.45|427.05|26
1641321110000|2022-01-04 18:31:50|432.55|427.15|432.6|427.2|432.6|427.2|432.52|427.12|16
1641321120000|2022-01-04 18:32:00|432.64|427.24|432.24|426.84|432.89|427.49|432.23|426.83|34
1641321130000|2022-01-04 18:32:10|432.26|426.86|432.18|426.78|432.28|426.88|431.95|426.55|31
1641321140000|2022-01-04 18:32:20|432.16|426.76|432.12|426.72|432.27|426.87|432.07|426.67|33
1641321150000|2022-01-04 18:32:30|432.09|426.69|432.05|426.65|432.09|426.69|431.93|426.53|26
1641321160000|2022-01-04 18:32:40|432.04|426.64|432.07|426.67|432.12|426.72|432.03|426.63|25
1641321170000|2022-01-04 18:32:50|432.08|426.68|432.14|426.74|432.18|426.78|432.03|426.63|25
1641321180000|2022-01-04 18:33:00|432.13|426.73|432.27|426.87|432.27|426.87|432.1|426.7|24
1641321190000|2022-01-04 18:33:10|432.34|426.94|432.39|426.99|432.55|427.15|432.28|426.88|33
1641321200000|2022-01-04 18:33:20|432.38|426.98|432.51|427.11|432.52|427.12|432.38|426.98|17
1641321210000|2022-01-04 18:33:30|432.52|427.12|432.66|427.26|432.67|427.27|432.51|427.11|16
1641321220000|2022-01-04 18:33:40|432.68|427.28|432.66|427.26|432.72|427.32|432.56|427.16|24
1641321230000|2022-01-04 18:33:50|432.68|427.28|432.63|427.23|432.77|427.37|432.63|427.23|18
1641321240000|2022-01-04 18:34:00|432.57|427.17|432.66|427.26|432.73|427.33|432.55|427.15|28
1641321250000|2022-01-04 18:34:10|432.67|427.27|432.62|427.22|432.68|427.28|432.54|427.14|19
1641321260000|2022-01-04 18:34:20|432.61|427.21|432.46|427.06|432.61|427.21|432.4|427|26
1641321270000|2022-01-04 18:34:30|432.44|427.04|432.75|427.35|432.75|427.35|432.41|427.01|26
1641321280000|2022-01-04 18:34:40|432.68|427.28|432.76|427.36|432.79|427.39|432.68|427.28|17
1641321290000|2022-01-04 18:34:50|432.77|427.37|432.54|427.14|432.77|427.37|432.51|427.11|23
1641321300000|2022-01-04 18:35:00|432.55|427.15|432.53|427.13|432.55|427.15|432.5|427.1|8
1641321310000|2022-01-04 18:35:10|432.52|427.12|432.11|426.71|432.52|427.12|432.06|426.66|31
1641321320000|2022-01-04 18:35:20|432.12|426.72|432.18|426.78|432.26|426.86|432.12|426.72|30
1641321330000|2022-01-04 18:35:30|432.1|426.7|432.42|427.02|432.51|427.11|432.09|426.69|36
1641321340000|2022-01-04 18:35:40|432.43|427.03|432.25|426.85|432.43|427.03|432.25|426.85|23
1641321350000|2022-01-04 18:35:50|432.21|426.81|432.19|426.79|432.21|426.81|432.16|426.76|13
1641321360000|2022-01-04 18:36:00|432.14|426.74|432.14|426.74|432.2|426.8|432.08|426.68|17
1641321370000|2022-01-04 18:36:10|432.13|426.73|432.05|426.65|432.14|426.74|432.02|426.62|12
1641321380000|2022-01-04 18:36:20|432.04|426.64|431.7|426.3|432.05|426.65|431.66|426.26|15
1641321390000|2022-01-04 18:36:30|431.71|426.31|431.54|426.14|431.79|426.39|431.53|426.13|25
1641321400000|2022-01-04 18:36:40|431.58|426.18|430.91|425.51|431.58|426.18|430.86|425.46|32
1641321410000|2022-01-04 18:36:50|430.92|425.52|430.68|425.28|430.96|425.56|430.58|425.18|36
1641321420000|2022-01-04 18:37:00|430.7|425.3|431.29|425.89|431.36|425.96|430.7|425.3|38
1641321430000|2022-01-04 18:37:10|431.26|425.86|431.21|425.81|431.29|425.89|431.11|425.71|34
1641321440000|2022-01-04 18:37:20|431.23|425.83|431.27|425.87|431.37|425.97|431.1|425.7|31
1641321450000|2022-01-04 18:37:30|431.3|425.9|431.33|425.93|431.39|425.99|431.24|425.84|32
1641321460000|2022-01-04 18:37:40|431.39|425.99|431.4|426|431.44|426.04|431.32|425.92|20
1641321470000|2022-01-04 18:37:50|431.34|425.94|431.42|426.02|431.45|426.05|431.26|425.86|24
1641321480000|2022-01-04 18:38:00|431.41|426.01|431.15|425.75|431.45|426.05|431.15|425.75|27
1641321490000|2022-01-04 18:38:10|431.13|425.73|431.11|425.71|431.13|425.73|430.86|425.46|27
1641321500000|2022-01-04 18:38:20|431.17|425.77|431.02|425.62|431.21|425.81|430.92|425.52|28
1641321510000|2022-01-04 18:38:30|431.03|425.63|431.03|425.63|431.12|425.72|430.98|425.58|18
1641321520000|2022-01-04 18:38:40|430.99|425.59|431.23|425.83|431.27|425.87|430.99|425.59|30
1641321530000|2022-01-04 18:38:50|431.21|425.81|431.66|426.26|431.68|426.28|431.15|425.75|34
1641321540000|2022-01-04 18:39:00|431.71|426.31|431.57|426.17|431.71|426.31|431.44|426.04|26
1641321550000|2022-01-04 18:39:10|431.55|426.15|431.7|426.3|431.7|426.3|431.53|426.13|17
1641321560000|2022-01-04 18:39:20|431.69|426.29|431.73|426.33|431.81|426.41|431.68|426.28|25
1641321570000|2022-01-04 18:39:30|431.76|426.36|431.6|426.2|431.8|426.4|431.57|426.17|26
1641321580000|2022-01-04 18:39:40|431.55|426.15|431.51|426.11|431.55|426.15|431.48|426.08|16
1641321590000|2022-01-04 18:39:50|431.5|426.1|431.36|425.96|431.54|426.14|431.32|425.92|19
1641321600000|2022-01-04 18:40:00|431.28|425.88|431.08|425.68|431.31|425.91|430.96|425.56|30
1641321610000|2022-01-04 18:40:10|431.07|425.67|430.95|425.55|431.07|425.67|430.95|425.55|31
1641321620000|2022-01-04 18:40:20|430.98|425.58|431.15|425.75|431.18|425.78|430.95|425.55|23
1641321630000|2022-01-04 18:40:30|431.19|425.79|431.08|425.68|431.23|425.83|431.05|425.65|26
1641321640000|2022-01-04 18:40:40|431.07|425.67|431.2|425.8|431.26|425.86|431.07|425.67|24
1641321650000|2022-01-04 18:40:50|431.21|425.81|431.38|425.98|431.44|426.04|431.2|425.8|27
1641321660000|2022-01-04 18:41:00|431.37|425.97|431.41|426.01|431.41|426.01|431.28|425.88|24
1641321670000|2022-01-04 18:41:10|431.44|426.04|431.4|426|431.48|426.08|431.36|425.96|19
1641321680000|2022-01-04 18:41:20|431.48|426.08|431.51|426.11|431.51|426.11|431.43|426.03|12
1641321690000|2022-01-04 18:41:30|431.54|426.14|431.71|426.31|431.71|426.31|431.53|426.13|20
1641321700000|2022-01-04 18:41:40|431.73|426.33|431.77|426.37|431.77|426.37|431.71|426.31|7
1641321710000|2022-01-04 18:41:50|431.78|426.38|431.71|426.31|431.79|426.39|431.69|426.29|21
1641321720000|2022-01-04 18:42:00|431.72|426.32|431.76|426.36|431.76|426.36|431.59|426.19|27
1641321730000|2022-01-04 18:42:10|431.77|426.37|431.52|426.12|431.77|426.37|431.52|426.12|27
1641321740000|2022-01-04 18:42:20|431.54|426.14|431.6|426.2|431.6|426.2|431.54|426.14|13
1641321750000|2022-01-04 18:42:30|431.61|426.21|431.84|426.44|431.87|426.47|431.6|426.2|24
1641321760000|2022-01-04 18:42:40|431.83|426.43|431.82|426.42|431.83|426.43|431.74|426.34|24
1641321770000|2022-01-04 18:42:50|431.83|426.43|431.83|426.43|431.84|426.44|431.77|426.37|11
1641321780000|2022-01-04 18:43:00|431.84|426.44|431.92|426.52|431.98|426.58|431.84|426.44|21
1641321790000|2022-01-04 18:43:10|431.93|426.53|432|426.6|432.13|426.73|431.86|426.46|35
1641321800000|2022-01-04 18:43:20|432.02|426.62|431.99|426.59|432.03|426.63|431.94|426.54|22
1641321810000|2022-01-04 18:43:30|432|426.6|432.03|426.63|432.09|426.69|431.99|426.59|24
1641321820000|2022-01-04 18:43:40|432.02|426.62|431.97|426.57|432.03|426.63|431.95|426.55|14
1641321830000|2022-01-04 18:43:50|431.99|426.59|431.97|426.57|432|426.6|431.93|426.53|16
1641321840000|2022-01-04 18:44:00|431.95|426.55|431.97|426.57|431.99|426.59|431.95|426.55|18
1641321850000|2022-01-04 18:44:10|431.98|426.58|432|426.6|432|426.6|431.97|426.57|15
1641321860000|2022-01-04 18:44:20|431.99|426.59|432.09|426.69|432.1|426.7|431.99|426.59|13
1641321870000|2022-01-04 18:44:30|432.06|426.66|432.06|426.66|432.08|426.68|432.04|426.64|14
1641321880000|2022-01-04 18:44:40|432.05|426.65|431.93|426.53|432.05|426.65|431.9|426.5|15
1641321890000|2022-01-04 18:44:50|431.94|426.54|431.95|426.55|432|426.6|431.92|426.52|24
1641321900000|2022-01-04 18:45:00|431.96|426.56|431.96|426.56|431.97|426.57|431.95|426.55|11
1641321910000|2022-01-04 18:45:10|431.91|426.51|431.46|426.06|431.91|426.51|431.46|426.06|19
1641321920000|2022-01-04 18:45:20|431.49|426.09|431.45|426.05|431.49|426.09|431.3|425.9|30
1641321930000|2022-01-04 18:45:30|431.46|426.06|431.54|426.14|431.54|426.14|431.46|426.06|28
1641321940000|2022-01-04 18:45:40|431.55|426.15|431.66|426.26|431.71|426.31|431.55|426.15|28
1641321950000|2022-01-04 18:45:50|431.69|426.29|431.74|426.34|431.76|426.36|431.67|426.27|13
1641321960000|2022-01-04 18:46:00|431.73|426.33|431.71|426.31|431.75|426.35|431.69|426.29|25
1641321970000|2022-01-04 18:46:10|431.7|426.3|431.59|426.19|431.71|426.31|431.57|426.17|22
1641321980000|2022-01-04 18:46:20|431.58|426.18|431.49|426.09|431.65|426.25|431.44|426.04|22
1641321990000|2022-01-04 18:46:30|431.5|426.1|431.25|425.85|431.5|426.1|431.25|425.85|18
1641322000000|2022-01-04 18:46:40|431.26|425.86|431.21|425.81|431.33|425.93|431.17|425.77|22
1641322010000|2022-01-04 18:46:50|431.18|425.78|431.1|425.7|431.2|425.8|431.1|425.7|22
1641322020000|2022-01-04 18:47:00|431.08|425.68|431.09|425.69|431.11|425.71|430.98|425.58|25
1641322030000|2022-01-04 18:47:10|431.08|425.68|431.12|425.72|431.17|425.77|431.04|425.64|24
1641322040000|2022-01-04 18:47:20|431.13|425.73|431.14|425.74|431.14|425.74|431.1|425.7|9
1641322050000|2022-01-04 18:47:30|431.13|425.73|431.06|425.66|431.14|425.74|431.02|425.62|14
1641322060000|2022-01-04 18:47:40|431.05|425.65|430.89|425.49|431.05|425.65|430.87|425.47|18
1641322070000|2022-01-04 18:47:50|430.9|425.5|430.87|425.47|430.96|425.56|430.87|425.47|16
1641322080000|2022-01-04 18:48:00|430.86|425.46|430.99|425.59|430.99|425.59|430.86|425.46|14
1641322090000|2022-01-04 18:48:10|430.98|425.58|430.91|425.51|431.02|425.62|430.91|425.51|23
1641322100000|2022-01-04 18:48:20|430.9|425.5|430.89|425.49|430.92|425.52|430.86|425.46|26
1641322110000|2022-01-04 18:48:30|430.92|425.52|430.84|425.44|430.95|425.55|430.69|425.29|27
1641322120000|2022-01-04 18:48:40|430.83|425.43|430.82|425.42|430.83|425.43|430.82|425.42|8
1641322130000|2022-01-04 18:48:50|430.83|425.43|430.87|425.47|430.89|425.49|430.83|425.43|17
1641322140000|2022-01-04 18:49:00|430.86|425.46|430.91|425.51|430.91|425.51|430.86|425.46|15
1641322150000|2022-01-04 18:49:10|430.89|425.49|431.06|425.66|431.07|425.67|430.89|425.49|12
1641322160000|2022-01-04 18:49:20|431.03|425.63|430.99|425.59|431.06|425.66|430.95|425.55|19
1641322170000|2022-01-04 18:49:30|431|425.6|430.95|425.55|431|425.6|430.9|425.5|24
1641322180000|2022-01-04 18:49:40|430.94|425.54|430.96|425.56|431.01|425.61|430.9|425.5|17
1641322190000|2022-01-04 18:49:50|430.98|425.58|431.13|425.73|431.17|425.77|430.95|425.55|34
1641322200000|2022-01-04 18:50:00|431.15|425.75|431.17|425.77|431.18|425.78|431.12|425.72|20
1641322210000|2022-01-04 18:50:10|431.19|425.79|430.84|425.44|431.21|425.81|430.83|425.43|28
1641322220000|2022-01-04 18:50:20|430.89|425.49|430.79|425.39|430.9|425.5|430.78|425.38|23
1641322230000|2022-01-04 18:50:30|430.81|425.41|430.76|425.36|430.82|425.42|430.75|425.35|19
1641322240000|2022-01-04 18:50:40|430.77|425.37|430.58|425.18|430.77|425.37|430.58|425.18|16
1641322250000|2022-01-04 18:50:50|430.57|425.17|430.57|425.17|430.59|425.19|430.47|425.07|20
1641322260000|2022-01-04 18:51:00|430.58|425.18|430.52|425.12|430.59|425.19|430.5|425.1|19
1641322270000|2022-01-04 18:51:10|430.51|425.11|430.51|425.11|430.52|425.12|430.49|425.09|13
1641322280000|2022-01-04 18:51:20|430.5|425.1|430.31|424.91|430.5|425.1|430.31|424.91|24
1641322290000|2022-01-04 18:51:30|430.32|424.92|430.1|424.7|430.32|424.92|430.1|424.7|18
1641322300000|2022-01-04 18:51:40|430.04|424.64|429.53|424.13|430.04|424.64|429.45|424.05|30
1641322310000|2022-01-04 18:51:50|429.54|424.14|429.52|424.12|429.57|424.17|429.48|424.08|21
1641322320000|2022-01-04 18:52:00|429.53|424.13|429.64|424.24|429.74|424.34|429.5|424.1|20
1641322330000|2022-01-04 18:52:10|429.65|424.25|429.61|424.21|429.65|424.25|429.53|424.13|19
1641322340000|2022-01-04 18:52:20|429.63|424.23|429.59|424.19|429.71|424.31|429.57|424.17|19
1641322350000|2022-01-04 18:52:30|429.58|424.18|429.6|424.2|429.62|424.22|429.56|424.16|25
1641322360000|2022-01-04 18:52:40|429.57|424.17|429.47|424.07|429.61|424.21|429.46|424.06|28
1641322370000|2022-01-04 18:52:50|429.46|424.06|428.87|423.47|429.46|424.06|428.87|423.47|25
1641322380000|2022-01-04 18:53:00|428.75|423.35|428.6|423.2|428.75|423.35|428.56|423.16|32
1641322390000|2022-01-04 18:53:10|428.68|423.28|429.15|423.75|429.28|423.88|428.68|423.28|30
1641322400000|2022-01-04 18:53:20|429.16|423.76|429.48|424.08|429.48|424.08|429.14|423.74|26
1641322410000|2022-01-04 18:53:30|429.5|424.1|429.68|424.28|429.83|424.43|429.43|424.03|30
1641322420000|2022-01-04 18:53:40|429.72|424.32|429.92|424.52|429.92|424.52|429.7|424.3|15
1641322430000|2022-01-04 18:53:50|429.91|424.51|429.92|424.52|429.92|424.52|429.81|424.41|16
1641322440000|2022-01-04 18:54:00|429.91|424.51|430.15|424.75|430.26|424.86|429.91|424.51|24
1641322450000|2022-01-04 18:54:10|430.1|424.7|429.95|424.55|430.22|424.82|429.94|424.54|28
1641322460000|2022-01-04 18:54:20|430|424.6|429.7|424.3|430|424.6|429.66|424.26|28
1641322470000|2022-01-04 18:54:30|429.75|424.35|429.21|423.81|429.82|424.42|429.19|423.79|29
1641322480000|2022-01-04 18:54:40|429.3|423.9|429.42|424.02|429.51|424.11|429.2|423.8|29
1641322490000|2022-01-04 18:54:50|429.5|424.1|429.87|424.47|429.97|424.57|429.5|424.1|29
1641322500000|2022-01-04 18:55:00|429.99|424.59|429.92|424.52|430.02|424.62|429.85|424.45|25
1641322510000|2022-01-04 18:55:10|429.93|424.53|429.9|424.5|430.05|424.65|429.85|424.45|28
1641322520000|2022-01-04 18:55:20|429.89|424.49|429.79|424.39|429.92|424.52|429.78|424.38|14
1641322530000|2022-01-04 18:55:30|429.78|424.38|429.75|424.35|429.83|424.43|429.74|424.34|17
1641322540000|2022-01-04 18:55:40|429.76|424.36|429.92|424.52|429.95|424.55|429.74|424.34|20
1641322550000|2022-01-04 18:55:50|429.86|424.46|429.94|424.54|429.99|424.59|429.84|424.44|17
1641322560000|2022-01-04 18:56:00|429.93|424.53|430.09|424.69|430.09|424.69|429.87|424.47|19
1641322570000|2022-01-04 18:56:10|430.1|424.7|430.1|424.7|430.22|424.82|430.1|424.7|18
1641322580000|2022-01-04 18:56:20|430.11|424.71|430.2|424.8|430.2|424.8|430.06|424.66|27
1641322590000|2022-01-04 18:56:30|430.19|424.79|430.22|424.82|430.23|424.83|430.11|424.71|25
1641322600000|2022-01-04 18:56:40|430.23|424.83|429.97|424.57|430.26|424.86|429.97|424.57|29
1641322610000|2022-01-04 18:56:50|429.98|424.58|429.95|424.55|430.05|424.65|429.86|424.46|27
1641322620000|2022-01-04 18:57:00|429.96|424.56|429.77|424.37|430.04|424.64|429.77|424.37|32
1641322630000|2022-01-04 18:57:10|429.81|424.41|429.84|424.44|429.95|424.55|429.81|424.41|27
1641322640000|2022-01-04 18:57:20|429.86|424.46|429.87|424.47|429.87|424.47|429.79|424.39|18
1641322650000|2022-01-04 18:57:30|429.86|424.46|429.98|424.58|430.07|424.67|429.86|424.46|20
1641322660000|2022-01-04 18:57:40|429.96|424.56|430.12|424.72|430.23|424.83|429.96|424.56|32
1641322670000|2022-01-04 18:57:50|430.13|424.73|430.01|424.61|430.13|424.73|430.01|424.61|28
1641322680000|2022-01-04 18:58:00|429.97|424.57|430.06|424.66|430.14|424.74|429.95|424.55|24
1641322690000|2022-01-04 18:58:10|430.07|424.67|430.03|424.63|430.08|424.68|430.03|424.63|22
1641322700000|2022-01-04 18:58:20|430.07|424.67|429.71|424.31|430.07|424.67|429.69|424.29|33
1641322710000|2022-01-04 18:58:30|429.7|424.3|429.69|424.29|429.8|424.4|429.65|424.25|22
1641322720000|2022-01-04 18:58:40|429.64|424.24|429.52|424.12|429.7|424.3|429.52|424.12|14
1641322730000|2022-01-04 18:58:50|429.53|424.13|429.55|424.15|429.61|424.21|429.51|424.11|19
1641322740000|2022-01-04 18:59:00|429.59|424.19|429.66|424.26|429.71|424.31|429.53|424.13|24
1641322750000|2022-01-04 18:59:10|429.67|424.27|429.6|424.2|429.67|424.27|429.47|424.07|23
1641322760000|2022-01-04 18:59:20|429.53|424.13|429.6|424.2|429.61|424.21|429.53|424.13|14
1641322770000|2022-01-04 18:59:30|429.59|424.19|429.58|424.18|429.62|424.22|429.51|424.11|13
1641322780000|2022-01-04 18:59:40|429.59|424.19|429.57|424.17|429.63|424.23|429.57|424.17|14
1641322790000|2022-01-04 18:59:50|429.62|424.22|429.69|424.29|429.69|424.29|429.59|424.19|14
1641322800000|2022-01-04 19:00:00|429.68|424.28|429.18|423.78|429.69|424.29|429.18|423.78|29
1641322810000|2022-01-04 19:00:10|429.15|423.75|429|423.6|429.15|423.75|428.84|423.44|29
1641322820000|2022-01-04 19:00:20|429.01|423.61|429.08|423.68|429.08|423.68|428.91|423.51|17
1641322830000|2022-01-04 19:00:30|429.07|423.67|428.94|423.54|429.07|423.67|428.93|423.53|21
1641322840000|2022-01-04 19:00:40|428.93|423.53|428.87|423.47|428.94|423.54|428.86|423.46|14
1641322850000|2022-01-04 19:00:50|428.88|423.48|428.93|423.53|429|423.6|428.86|423.46|26
1641322860000|2022-01-04 19:01:00|428.95|423.55|428.92|423.52|428.95|423.55|428.91|423.51|7
1641322870000|2022-01-04 19:01:10|428.91|423.51|428.91|423.51|428.98|423.58|428.9|423.5|15
1641322880000|2022-01-04 19:01:20|428.9|423.5|428.92|423.52|428.93|423.53|428.9|423.5|10
1641322890000|2022-01-04 19:01:30|428.9|423.5|428.81|423.41|428.92|423.52|428.72|423.32|29
1641322900000|2022-01-04 19:01:40|428.73|423.33|428.84|423.44|428.84|423.44|428.73|423.33|15
1641322910000|2022-01-04 19:01:50|428.83|423.43|428.71|423.31|428.84|423.44|428.7|423.3|24
1641322920000|2022-01-04 19:02:00|428.72|423.32|428.58|423.18|428.72|423.32|428.57|423.17|15
1641322930000|2022-01-04 19:02:10|428.59|423.19|428.63|423.23|428.63|423.23|428.24|422.84|26
1641322940000|2022-01-04 19:02:20|428.59|423.19|428.63|423.23|428.78|423.38|428.59|423.19|28
1641322950000|2022-01-04 19:02:30|428.64|423.24|428.74|423.34|428.85|423.45|428.64|423.24|24
1641322960000|2022-01-04 19:02:40|428.75|423.35|429.23|423.83|429.24|423.84|428.75|423.35|27
1641322970000|2022-01-04 19:02:50|429.2|423.8|429.53|424.13|429.54|424.14|429.18|423.78|25
1641322980000|2022-01-04 19:03:00|429.51|424.11|429.42|424.02|429.56|424.16|429.41|424.01|30
1641322990000|2022-01-04 19:03:10|429.43|424.03|429.93|424.53|429.94|424.54|429.43|424.03|30
1641323000000|2022-01-04 19:03:20|429.94|424.54|430.28|424.88|430.33|424.93|429.93|424.53|31
1641323010000|2022-01-04 19:03:30|430.29|424.89|430.1|424.7|430.29|424.89|430.1|424.7|20
1641323020000|2022-01-04 19:03:40|430.13|424.73|429.89|424.49|430.16|424.76|429.87|424.47|15
1641323030000|2022-01-04 19:03:50|429.88|424.48|429.83|424.43|429.88|424.48|429.6|424.2|31
1641323040000|2022-01-04 19:04:00|429.84|424.44|430.02|424.62|430.02|424.62|429.83|424.43|21
1641323050000|2022-01-04 19:04:10|429.98|424.58|430.14|424.74|430.17|424.77|429.94|424.54|28
1641323060000|2022-01-04 19:04:20|430.08|424.68|430.37|424.97|430.39|424.99|430.08|424.68|19
1641323070000|2022-01-04 19:04:30|430.36|424.96|430.35|424.95|430.37|424.97|430.32|424.92|18
1641323080000|2022-01-04 19:04:40|430.34|424.94|430.45|425.05|430.45|425.05|430.34|424.94|16
1641323090000|2022-01-04 19:04:50|430.46|425.06|430.41|425.01|430.48|425.08|430.39|424.99|21
1641323100000|2022-01-04 19:05:00|430.4|425|430.39|424.99|430.42|425.02|430.37|424.97|9
1641323110000|2022-01-04 19:05:10|430.4|425|430.58|425.18|430.58|425.18|430.37|424.97|25
1641323120000|2022-01-04 19:05:20|430.57|425.17|431.53|426.13|431.53|426.13|430.57|425.17|25
1641323130000|2022-01-04 19:05:30|431.57|426.17|431.93|426.53|432.13|426.73|431.57|426.17|38
1641323140000|2022-01-04 19:05:40|431.84|426.44|431.99|426.59|432.09|426.69|431.74|426.34|27
1641323150000|2022-01-04 19:05:50|432.06|426.66|432.4|427|432.44|427.04|432.06|426.66|34
1641323160000|2022-01-04 19:06:00|432.35|426.95|432.46|427.06|432.47|427.07|432.23|426.83|30
1641323170000|2022-01-04 19:06:10|432.47|427.07|432.44|427.04|432.5|427.1|432.35|426.95|26
1641323180000|2022-01-04 19:06:20|432.43|427.03|432.08|426.68|432.46|427.06|432.08|426.68|29
1641323190000|2022-01-04 19:06:30|432.11|426.71|431.64|426.24|432.11|426.71|431.57|426.17|27
1641323200000|2022-01-04 19:06:40|431.6|426.2|431.41|426.01|431.83|426.43|431.41|426.01|31
1641323210000|2022-01-04 19:06:50|431.42|426.02|431.38|425.98|431.73|426.33|431.36|425.96|36
1641323220000|2022-01-04 19:07:00|431.37|425.97|431.19|425.79|431.4|426|431.19|425.79|18
1641323230000|2022-01-04 19:07:10|431.17|425.77|431.48|426.08|431.53|426.13|431.16|425.76|24
1641323240000|2022-01-04 19:07:20|431.47|426.07|431.74|426.34|431.83|426.43|431.47|426.07|28
1641323250000|2022-01-04 19:07:30|431.83|426.43|431.8|426.4|431.87|426.47|431.62|426.22|30
1641323260000|2022-01-04 19:07:40|431.79|426.39|431.85|426.45|431.9|426.5|431.71|426.31|25
1641323270000|2022-01-04 19:07:50|431.83|426.43|431.81|426.41|431.92|426.52|431.74|426.34|34
1641323280000|2022-01-04 19:08:00|431.83|426.43|431.9|426.5|431.93|426.53|431.8|426.4|24
1641323290000|2022-01-04 19:08:10|431.91|426.51|431.88|426.48|431.92|426.52|431.83|426.43|23
1641323300000|2022-01-04 19:08:20|431.86|426.46|431.99|426.59|432.01|426.61|431.86|426.46|29
1641323310000|2022-01-04 19:08:30|432.01|426.61|432.25|426.85|432.25|426.85|431.99|426.59|26
1641323320000|2022-01-04 19:08:40|432.23|426.83|432.13|426.73|432.23|426.83|432.05|426.65|25
1641323330000|2022-01-04 19:08:50|432.17|426.77|431.84|426.44|432.19|426.79|431.84|426.44|30
1641323340000|2022-01-04 19:09:00|431.83|426.43|431.79|426.39|431.85|426.45|431.77|426.37|26
1641323350000|2022-01-04 19:09:10|431.8|426.4|431.95|426.55|431.95|426.55|431.78|426.38|17
1641323360000|2022-01-04 19:09:20|431.97|426.57|431.92|426.52|431.99|426.59|431.9|426.5|24
1641323370000|2022-01-04 19:09:30|431.93|426.53|431.93|426.53|431.98|426.58|431.92|426.52|23
1641323380000|2022-01-04 19:09:40|431.96|426.56|431.97|426.57|431.97|426.57|431.93|426.53|12
1641323390000|2022-01-04 19:09:50|431.98|426.58|432.08|426.68|432.08|426.68|431.95|426.55|28
1641323400000|2022-01-04 19:10:00|432.13|426.73|432.67|427.27|432.67|427.27|432.13|426.73|25
1641323410000|2022-01-04 19:10:10|432.68|427.28|432.67|427.27|432.77|427.37|432.45|427.05|34
1641323420000|2022-01-04 19:10:20|432.65|427.25|432.36|426.96|432.65|427.25|432.36|426.96|27
1641323430000|2022-01-04 19:10:30|432.35|426.95|431.97|426.57|432.35|426.95|431.97|426.57|34
1641323440000|2022-01-04 19:10:40|431.96|426.56|432.33|426.93|432.33|426.93|431.94|426.54|30
1641323450000|2022-01-04 19:10:50|432.32|426.92|432.55|427.15|432.57|427.17|432.31|426.91|35
1641323460000|2022-01-04 19:11:00|432.56|427.16|432.68|427.28|432.7|427.3|432.55|427.15|29
1641323470000|2022-01-04 19:11:10|432.67|427.27|432.63|427.23|432.67|427.27|432.58|427.18|18
1641323480000|2022-01-04 19:11:20|432.64|427.24|432.62|427.22|432.65|427.25|432.6|427.2|10
1641323490000|2022-01-04 19:11:30|432.63|427.23|432.69|427.29|432.76|427.36|432.63|427.23|28
1641323500000|2022-01-04 19:11:40|432.68|427.28|432.68|427.28|432.76|427.36|432.64|427.24|18
1641323510000|2022-01-04 19:11:50|432.69|427.29|433.08|427.68|433.13|427.73|432.69|427.29|28
1641323520000|2022-01-04 19:12:00|433.1|427.7|433.37|427.97|433.41|428.01|433.03|427.63|30
1641323530000|2022-01-04 19:12:10|433.35|427.95|433.51|428.11|433.57|428.17|433.32|427.92|27
1641323540000|2022-01-04 19:12:20|433.48|428.08|433.45|428.05|433.5|428.1|433.4|428|21
1641323550000|2022-01-04 19:12:30|433.46|428.06|433.49|428.09|433.56|428.16|433.46|428.06|25
1641323560000|2022-01-04 19:12:40|433.5|428.1|434|428.6|434.01|428.61|433.5|428.1|33
1641323570000|2022-01-04 19:12:50|434.03|428.63|433.8|428.4|434.07|428.67|433.79|428.39|33
1641323580000|2022-01-04 19:13:00|433.77|428.37|433.19|427.79|433.77|428.37|433.19|427.79|37
1641323590000|2022-01-04 19:13:10|433.25|427.85|433.14|427.74|433.27|427.87|433.06|427.66|29
1641323600000|2022-01-04 19:13:20|433.15|427.75|433.28|427.88|433.28|427.88|432.98|427.58|28
1641323610000|2022-01-04 19:13:30|433.27|427.87|433.31|427.91|433.43|428.03|433.24|427.84|27
1641323620000|2022-01-04 19:13:40|433.33|427.93|433.01|427.61|433.34|427.94|433.01|427.61|24
1641323630000|2022-01-04 19:13:50|433.04|427.64|433.16|427.76|433.17|427.77|432.95|427.55|31
1641323640000|2022-01-04 19:14:00|433.17|427.77|432.89|427.49|433.17|427.77|432.71|427.31|32
1641323650000|2022-01-04 19:14:10|432.88|427.48|432.89|427.49|433.01|427.61|432.85|427.45|22
1641323660000|2022-01-04 19:14:20|432.88|427.48|432.86|427.46|432.93|427.53|432.76|427.36|26
1641323670000|2022-01-04 19:14:30|432.87|427.47|432.62|427.22|432.87|427.47|432.41|427.01|29
1641323680000|2022-01-04 19:14:40|432.69|427.29|433.07|427.67|433.07|427.67|432.69|427.29|31
1641323690000|2022-01-04 19:14:50|433.08|427.68|432.99|427.59|433.08|427.68|432.87|427.47|32
1641323700000|2022-01-04 19:15:00|433|427.6|432.98|427.58|433.09|427.69|432.91|427.51|32
1641323710000|2022-01-04 19:15:10|432.96|427.56|432.87|427.47|433.01|427.61|432.87|427.47|29
1641323720000|2022-01-04 19:15:20|432.89|427.49|432.78|427.38|432.91|427.51|432.76|427.36|19
1641323730000|2022-01-04 19:15:30|432.77|427.37|432.75|427.35|432.79|427.39|432.75|427.35|23
1641323740000|2022-01-04 19:15:40|432.76|427.36|432.62|427.22|432.76|427.36|432.59|427.19|15
1641323750000|2022-01-04 19:15:50|432.61|427.21|432.69|427.29|432.78|427.38|432.61|427.21|21
1641323760000|2022-01-04 19:16:00|432.68|427.28|432.62|427.22|432.7|427.3|432.62|427.22|19
1641323770000|2022-01-04 19:16:10|432.63|427.23|432.55|427.15|432.66|427.26|432.55|427.15|24
1641323780000|2022-01-04 19:16:20|432.53|427.13|432.64|427.24|432.66|427.26|432.53|427.13|30
1641323790000|2022-01-04 19:16:30|432.61|427.21|432.45|427.05|432.66|427.26|432.45|427.05|20
1641323800000|2022-01-04 19:16:40|432.46|427.06|432.47|427.07|432.51|427.11|432.44|427.04|25
1641323810000|2022-01-04 19:16:50|432.48|427.08|432.17|426.77|432.48|427.08|432.14|426.74|29
1641323820000|2022-01-04 19:17:00|432.2|426.8|432.26|426.86|432.31|426.91|432.2|426.8|25
1641323830000|2022-01-04 19:17:10|432.27|426.87|432.24|426.84|432.28|426.88|432.22|426.82|21
1641323840000|2022-01-04 19:17:20|432.25|426.85|432.24|426.84|432.25|426.85|432.23|426.83|6
1641323850000|2022-01-04 19:17:30|432.23|426.83|432.21|426.81|432.26|426.86|432.2|426.8|22
1641323860000|2022-01-04 19:17:40|432.16|426.76|432.05|426.65|432.16|426.76|431.98|426.58|28
1641323870000|2022-01-04 19:17:50|432.06|426.66|432.06|426.66|432.09|426.69|431.97|426.57|24
1641323880000|2022-01-04 19:18:00|432.07|426.67|432.23|426.83|432.25|426.85|432.07|426.67|24
1641323890000|2022-01-04 19:18:10|432.24|426.84|432.3|426.9|432.31|426.91|432.2|426.8|30
1641323900000|2022-01-04 19:18:20|432.28|426.88|432.42|427.02|432.43|427.03|432.28|426.88|25
1641323910000|2022-01-04 19:18:30|432.41|427.01|432.48|427.08|432.52|427.12|432.38|426.98|25
1641323920000|2022-01-04 19:18:40|432.5|427.1|432.5|427.1|432.5|427.1|432.45|427.05|24
1641323930000|2022-01-04 19:18:50|432.49|427.09|432.46|427.06|432.56|427.16|432.42|427.02|26
1641323940000|2022-01-04 19:19:00|432.45|427.05|432.66|427.26|432.66|427.26|432.42|427.02|24
1641323950000|2022-01-04 19:19:10|432.7|427.3|432.88|427.48|432.88|427.48|432.69|427.29|26
1641323960000|2022-01-04 19:19:20|432.89|427.49|433.34|427.94|433.34|427.94|432.86|427.46|29
1641323970000|2022-01-04 19:19:30|433.36|427.96|433.42|428.02|433.47|428.07|433.31|427.91|18
1641323980000|2022-01-04 19:19:40|433.41|428.01|433.26|427.86|433.48|428.08|433.23|427.83|28
1641323990000|2022-01-04 19:19:50|433.28|427.88|433.45|428.05|433.49|428.09|433.28|427.88|20
1641324000000|2022-01-04 19:20:00|433.44|428.04|433.57|428.17|433.57|428.17|433.43|428.03|31
1641324010000|2022-01-04 19:20:10|433.55|428.15|433.54|428.14|433.62|428.22|433.5|428.1|18
1641324020000|2022-01-04 19:20:20|433.51|428.11|433.21|427.81|433.55|428.15|433.18|427.78|29
1641324030000|2022-01-04 19:20:30|433.2|427.8|433.16|427.76|433.2|427.8|433.12|427.72|24
1641324040000|2022-01-04 19:20:40|433.18|427.78|433.14|427.74|433.19|427.79|433.11|427.71|19
1641324050000|2022-01-04 19:20:50|433.15|427.75|432.97|427.57|433.17|427.77|432.97|427.57|19
1641324060000|2022-01-04 19:21:00|432.98|427.58|432.66|427.26|432.99|427.59|432.63|427.23|25
1641324070000|2022-01-04 19:21:10|432.67|427.27|432.74|427.34|432.8|427.4|432.56|427.16|19
1641324080000|2022-01-04 19:21:20|432.71|427.31|432.64|427.24|432.74|427.34|432.63|427.23|14
1641324090000|2022-01-04 19:21:30|432.66|427.26|432.59|427.19|432.66|427.26|432.56|427.16|24
1641324100000|2022-01-04 19:21:40|432.52|427.12|432.55|427.15|432.58|427.18|432.44|427.04|24
1641324110000|2022-01-04 19:21:50|432.59|427.19|432.68|427.28|432.76|427.36|432.59|427.19|25
1641324120000|2022-01-04 19:22:00|432.67|427.27|432.57|427.17|432.67|427.27|432.53|427.13|29
1641324130000|2022-01-04 19:22:10|432.54|427.14|432.36|426.96|432.58|427.18|432.33|426.93|28
1641324140000|2022-01-04 19:22:20|432.37|426.97|432.41|427.01|432.48|427.08|432.37|426.97|19
1641324150000|2022-01-04 19:22:30|432.44|427.04|432.41|427.01|432.45|427.05|432.41|427.01|23
1641324160000|2022-01-04 19:22:40|432.45|427.05|432.44|427.04|432.48|427.08|432.41|427.01|20
1641324170000|2022-01-04 19:22:50|432.51|427.11|432.38|426.98|432.51|427.11|432.37|426.97|22
1641324180000|2022-01-04 19:23:00|432.32|426.92|432.17|426.77|432.32|426.92|432.1|426.7|15
1641324190000|2022-01-04 19:23:10|432.18|426.78|432.28|426.88|432.28|426.88|432.17|426.77|13
1641324200000|2022-01-04 19:23:20|432.33|426.93|432.36|426.96|432.41|427.01|432.32|426.92|15
1641324210000|2022-01-04 19:23:30|432.34|426.94|432.44|427.04|432.44|427.04|432.33|426.93|25
1641324220000|2022-01-04 19:23:40|432.47|427.07|432.32|426.92|432.47|427.07|432.26|426.86|25
1641324230000|2022-01-04 19:23:50|432.33|426.93|432.33|426.93|432.33|426.93|432.33|426.93|1
1641324240000|2022-01-04 19:24:00|432.34|426.94|432.35|426.95|432.38|426.98|432.34|426.94|7
1641324250000|2022-01-04 19:24:10|432.39|426.99|432.43|427.03|432.44|427.04|432.36|426.96|13
1641324260000|2022-01-04 19:24:20|432.42|427.02|432.52|427.12|432.52|427.12|432.41|427.01|18
1641324270000|2022-01-04 19:24:30|432.5|427.1|432.59|427.19|432.66|427.26|432.5|427.1|23
1641324280000|2022-01-04 19:24:40|432.58|427.18|432.54|427.14|432.61|427.21|432.54|427.14|21
1641324290000|2022-01-04 19:24:50|432.59|427.19|432.58|427.18|432.61|427.21|432.55|427.15|17
1641324300000|2022-01-04 19:25:00|432.57|427.17|432.68|427.28|432.68|427.28|432.56|427.16|12
1641324310000|2022-01-04 19:25:10|432.69|427.29|432.72|427.32|432.78|427.38|432.69|427.29|15
1641324320000|2022-01-04 19:25:20|432.73|427.33|432.76|427.36|432.81|427.41|432.72|427.32|16
1641324330000|2022-01-04 19:25:30|432.81|427.41|432.68|427.28|432.81|427.41|432.68|427.28|16
1641324340000|2022-01-04 19:25:40|432.67|427.27|432.49|427.09|432.67|427.27|432.48|427.08|19
1641324350000|2022-01-04 19:25:50|432.48|427.08|432.5|427.1|432.5|427.1|432.47|427.07|12
1641324360000|2022-01-04 19:26:00|432.51|427.11|432.26|426.86|432.51|427.11|432.26|426.86|17
1641324370000|2022-01-04 19:26:10|432.31|426.91|432.31|426.91|432.34|426.94|432.27|426.87|21
1641324380000|2022-01-04 19:26:20|432.32|426.92|432.42|427.02|432.44|427.04|432.3|426.9|27
1641324390000|2022-01-04 19:26:30|432.44|427.04|432.15|426.75|432.48|427.08|432.14|426.74|32
1641324400000|2022-01-04 19:26:40|432.14|426.74|432.17|426.77|432.17|426.77|432.12|426.72|22
1641324410000|2022-01-04 19:26:50|432.09|426.69|432.15|426.75|432.19|426.79|432.08|426.68|25
1641324420000|2022-01-04 19:27:00|432.19|426.79|432.05|426.65|432.19|426.79|432.03|426.63|26
1641324430000|2022-01-04 19:27:10|432.07|426.67|431.99|426.59|432.09|426.69|431.89|426.49|30
1641324440000|2022-01-04 19:27:20|432.01|426.61|431.95|426.55|432.01|426.61|431.91|426.51|20
1641324450000|2022-01-04 19:27:30|431.98|426.58|431.95|426.55|431.98|426.58|431.94|426.54|4
1641324460000|2022-01-04 19:27:40|431.91|426.51|431.71|426.31|431.91|426.51|431.67|426.27|16
1641324470000|2022-01-04 19:27:50|431.69|426.29|431.61|426.21|431.69|426.29|431.6|426.2|16
1641324480000|2022-01-04 19:28:00|431.6|426.2|431.49|426.09|431.6|426.2|431.49|426.09|15
1641324490000|2022-01-04 19:28:10|431.5|426.1|431.5|426.1|431.53|426.13|431.47|426.07|16
1641324500000|2022-01-04 19:28:20|431.49|426.09|431.48|426.08|431.51|426.11|431.48|426.08|17
1641324510000|2022-01-04 19:28:30|431.47|426.07|431.51|426.11|431.51|426.11|431.47|426.07|12
1641324520000|2022-01-04 19:28:40|431.48|426.08|431.34|425.94|431.48|426.08|431.34|425.94|6
1641324530000|2022-01-04 19:28:50|431.35|425.95|431.19|425.79|431.36|425.96|431.19|425.79|26
1641324540000|2022-01-04 19:29:00|431.2|425.8|431.28|425.88|431.29|425.89|431.2|425.8|13
1641324550000|2022-01-04 19:29:10|431.35|425.95|431.37|425.97|431.46|426.06|431.35|425.95|16
1641324560000|2022-01-04 19:29:20|431.36|425.96|431.27|425.87|431.41|426.01|431.27|425.87|21
1641324570000|2022-01-04 19:29:30|431.18|425.78|431.24|425.84|431.32|425.92|431.18|425.78|24
1641324580000|2022-01-04 19:29:40|431.27|425.87|431.19|425.79|431.28|425.88|431.18|425.78|29
1641324590000|2022-01-04 19:29:50|431.24|425.84|431.41|426.01|431.42|426.02|431.22|425.82|21
1641324600000|2022-01-04 19:30:00|431.39|425.99|431.38|425.98|431.44|426.04|431.33|425.93|26
1641324610000|2022-01-04 19:30:10|431.37|425.97|431.32|425.92|431.42|426.02|431.24|425.84|22
1641324620000|2022-01-04 19:30:20|431.28|425.88|431.21|425.81|431.32|425.92|431.15|425.75|24
1641324630000|2022-01-04 19:30:30|431.2|425.8|431.29|425.89|431.41|426.01|431.2|425.8|17
1641324640000|2022-01-04 19:30:40|431.28|425.88|431.22|425.82|431.29|425.89|431.22|425.82|7
1641324650000|2022-01-04 19:30:50|431.21|425.81|431.22|425.82|431.22|425.82|431.2|425.8|4
1641324660000|2022-01-04 19:31:00|431.21|425.81|431.23|425.83|431.25|425.85|431.21|425.81|21
1641324670000|2022-01-04 19:31:10|431.25|425.85|431.37|425.97|431.41|426.01|431.25|425.85|20
1641324680000|2022-01-04 19:31:20|431.36|425.96|431.36|425.96|431.38|425.98|431.36|425.96|8
1641324690000|2022-01-04 19:31:30|431.37|425.97|431.59|426.19|431.64|426.24|431.37|425.97|23
1641324700000|2022-01-04 19:31:40|431.6|426.2|431.75|426.35|431.75|426.35|431.59|426.19|15
1641324710000|2022-01-04 19:31:50|431.74|426.34|431.87|426.47|431.87|426.47|431.73|426.33|10
1641324720000|2022-01-04 19:32:00|431.86|426.46|432.09|426.69|432.09|426.69|431.78|426.38|35
1641324730000|2022-01-04 19:32:10|432.04|426.64|432.04|426.64|432.1|426.7|431.96|426.56|30
1641324740000|2022-01-04 19:32:20|432.03|426.63|431.9|426.5|432.06|426.66|431.9|426.5|17
1641324750000|2022-01-04 19:32:30|431.96|426.56|431.97|426.57|431.98|426.58|431.91|426.51|7
1641324760000|2022-01-04 19:32:40|431.91|426.51|431.96|426.56|431.97|426.57|431.9|426.5|5
1641324770000|2022-01-04 19:32:50|431.9|426.5|431.7|426.3|431.9|426.5|431.7|426.3|10
1641324780000|2022-01-04 19:33:00|431.67|426.27|431.62|426.22|431.68|426.28|431.58|426.18|12
1641324790000|2022-01-04 19:33:10|431.64|426.24|431.65|426.25|431.66|426.26|431.63|426.23|6
1641324800000|2022-01-04 19:33:20|431.67|426.27|431.9|426.5|431.95|426.55|431.67|426.27|21
1641324810000|2022-01-04 19:33:30|431.88|426.48|431.85|426.45|431.9|426.5|431.83|426.43|13
1641324820000|2022-01-04 19:33:40|431.83|426.43|431.79|426.39|431.87|426.47|431.79|426.39|13
1641324830000|2022-01-04 19:33:50|431.81|426.41|431.82|426.42|431.87|426.47|431.79|426.39|10
1641324840000|2022-01-04 19:34:00|431.81|426.41|431.81|426.41|431.83|426.43|431.81|426.41|7
1641324850000|2022-01-04 19:34:10|431.79|426.39|431.6|426.2|431.81|426.41|431.58|426.18|13
1641324860000|2022-01-04 19:34:20|431.58|426.18|431.44|426.04|431.58|426.18|431.41|426.01|15
1641324870000|2022-01-04 19:34:30|431.43|426.03|431.58|426.18|431.58|426.18|431.39|425.99|14
1641324880000|2022-01-04 19:34:40|431.57|426.17|431.54|426.14|431.59|426.19|431.54|426.14|16
1641324890000|2022-01-04 19:34:50|431.57|426.17|431.51|426.11|431.57|426.17|431.5|426.1|12
1641324900000|2022-01-04 19:35:00|431.52|426.12|431.53|426.13|431.53|426.13|431.51|426.11|5
1641324910000|2022-01-04 19:35:10|431.5|426.1|431.17|425.77|431.5|426.1|431.14|425.74|18
1641324920000|2022-01-04 19:35:20|431.16|425.76|431.18|425.78|431.2|425.8|431.15|425.75|10
1641324930000|2022-01-04 19:35:30|431.17|425.77|431.08|425.68|431.19|425.79|431.02|425.62|22
1641324940000|2022-01-04 19:35:40|431.1|425.7|431.12|425.72|431.13|425.73|431.08|425.68|11
1641324950000|2022-01-04 19:35:50|431.08|425.68|431.07|425.67|431.08|425.68|431.07|425.67|4
1641324960000|2022-01-04 19:36:00|431.08|425.68|431.05|425.65|431.1|425.7|431.01|425.61|18
1641324970000|2022-01-04 19:36:10|431.08|425.68|431.12|425.72|431.14|425.74|431.02|425.62|23
1641324980000|2022-01-04 19:36:20|431.04|425.64|431.09|425.69|431.12|425.72|431.03|425.63|23
1641324990000|2022-01-04 19:36:30|431.06|425.66|431.02|425.62|431.12|425.72|431|425.6|13
1641325000000|2022-01-04 19:36:40|431|425.6|431.02|425.62|431.03|425.63|431|425.6|7
1641325010000|2022-01-04 19:36:50|431.03|425.63|431|425.6|431.04|425.64|430.99|425.59|12
1641325020000|2022-01-04 19:37:00|430.99|425.59|430.96|425.56|430.99|425.59|430.96|425.56|10
1641325030000|2022-01-04 19:37:10|430.97|425.57|430.86|425.46|430.97|425.57|430.86|425.46|12
1641325040000|2022-01-04 19:37:20|430.81|425.41|430.52|425.12|430.81|425.41|430.52|425.12|19
1641325050000|2022-01-04 19:37:30|430.51|425.11|430.43|425.03|430.54|425.14|430.35|424.95|17
1641325060000|2022-01-04 19:37:40|430.49|425.09|430.5|425.1|430.51|425.11|430.42|425.02|27
1641325070000|2022-01-04 19:37:50|430.54|425.14|430.52|425.12|430.54|425.14|430.35|424.95|18
1641325080000|2022-01-04 19:38:00|430.53|425.13|430.21|424.81|430.53|425.13|430.17|424.77|12
1641325090000|2022-01-04 19:38:10|430.22|424.82|430.14|424.74|430.22|424.82|430.12|424.72|7
1641325100000|2022-01-04 19:38:20|430.15|424.75|430.15|424.75|430.21|424.81|430.11|424.71|14
1641325110000|2022-01-04 19:38:30|430.16|424.76|429.95|424.55|430.16|424.76|429.88|424.48|22
1641325120000|2022-01-04 19:38:40|430.01|424.61|429.8|424.4|430.01|424.61|429.8|424.4|22
1641325130000|2022-01-04 19:38:50|429.88|424.48|429.88|424.48|429.91|424.51|429.85|424.45|12
1641325140000|2022-01-04 19:39:00|429.86|424.46|429.9|424.5|429.91|424.51|429.86|424.46|9
1641325150000|2022-01-04 19:39:10|429.89|424.49|430.1|424.7|430.1|424.7|429.89|424.49|14
1641325160000|2022-01-04 19:39:20|430.09|424.69|429.99|424.59|430.09|424.69|429.99|424.59|21
1641325170000|2022-01-04 19:39:30|430|424.6|430.03|424.63|430.1|424.7|429.99|424.59|18
1641325180000|2022-01-04 19:39:40|430.05|424.65|429.95|424.55|430.11|424.71|429.95|424.55|14
1641325190000|2022-01-04 19:39:50|429.96|424.56|430.01|424.61|430.09|424.69|429.96|424.56|20
1641325200000|2022-01-04 19:40:00|430.03|424.63|429.88|424.48|430.03|424.63|429.82|424.42|22
1641325210000|2022-01-04 19:40:10|429.89|424.49|430.15|424.75|430.15|424.75|429.89|424.49|21
1641325220000|2022-01-04 19:40:20|430.13|424.73|430.17|424.77|430.18|424.78|430.1|424.7|17
1641325230000|2022-01-04 19:40:30|430.2|424.8|430.38|424.98|430.39|424.99|430.18|424.78|20
1641325240000|2022-01-04 19:40:40|430.39|424.99|430.4|425|430.4|425|430.37|424.97|14
1641325250000|2022-01-04 19:40:50|430.38|424.98|430.39|424.99|430.41|425.01|430.29|424.89|26
1641325260000|2022-01-04 19:41:00|430.38|424.98|430.76|425.36|430.85|425.45|430.38|424.98|32
1641325270000|2022-01-04 19:41:10|430.75|425.35|430.68|425.28|430.75|425.35|430.61|425.21|17
1641325280000|2022-01-04 19:41:20|430.65|425.25|430.74|425.34|430.74|425.34|430.63|425.23|25
1641325290000|2022-01-04 19:41:30|430.73|425.33|430.73|425.33|430.78|425.38|430.68|425.28|27
1641325300000|2022-01-04 19:41:40|430.77|425.37|430.7|425.3|430.77|425.37|430.69|425.29|22
1641325310000|2022-01-04 19:41:50|430.69|425.29|430.41|425.01|430.73|425.33|430.41|425.01|27
1641325320000|2022-01-04 19:42:00|430.43|425.03|430.4|425|430.47|425.07|430.34|424.94|25
1641325330000|2022-01-04 19:42:10|430.39|424.99|430.45|425.05|430.47|425.07|430.38|424.98|20
1641325340000|2022-01-04 19:42:20|430.42|425.02|430.31|424.91|430.45|425.05|430.31|424.91|13
1641325350000|2022-01-04 19:42:30|430.32|424.92|430.33|424.93|430.37|424.97|430.32|424.92|19
1641325360000|2022-01-04 19:42:40|430.31|424.91|430.24|424.84|430.35|424.95|430.22|424.82|21
1641325370000|2022-01-04 19:42:50|430.23|424.83|430.34|424.94|430.36|424.96|430.21|424.81|24
1641325380000|2022-01-04 19:43:00|430.33|424.93|430.61|425.21|430.61|425.21|430.33|424.93|26
1641325390000|2022-01-04 19:43:10|430.6|425.2|430.47|425.07|430.61|425.21|430.44|425.04|16
1641325400000|2022-01-04 19:43:20|430.49|425.09|430.57|425.17|430.58|425.18|430.48|425.08|16
1641325410000|2022-01-04 19:43:30|430.56|425.16|430.46|425.06|430.56|425.16|430.43|425.03|23
1641325420000|2022-01-04 19:43:40|430.44|425.04|430.4|425|430.47|425.07|430.38|424.98|15
1641325430000|2022-01-04 19:43:50|430.38|424.98|430.42|425.02|430.49|425.09|430.38|424.98|11
1641325440000|2022-01-04 19:44:00|430.4|425|430.47|425.07|430.49|425.09|430.38|424.98|17
1641325450000|2022-01-04 19:44:10|430.46|425.06|430.41|425.01|430.46|425.06|430.35|424.95|14
1641325460000|2022-01-04 19:44:20|430.42|425.02|430.44|425.04|430.45|425.05|430.41|425.01|6
1641325470000|2022-01-04 19:44:30|430.43|425.03|430.4|425|430.44|425.04|430.39|424.99|10
1641325480000|2022-01-04 19:44:40|430.39|424.99|430.42|425.02|430.42|425.02|430.39|424.99|11
1641325490000|2022-01-04 19:44:50|430.43|425.03|430.45|425.05|430.45|425.05|430.41|425.01|7
1641325500000|2022-01-04 19:45:00|430.44|425.04|430.52|425.12|430.55|425.15|430.42|425.02|24
1641325510000|2022-01-04 19:45:10|430.53|425.13|430.71|425.31|430.73|425.33|430.53|425.13|23
1641325520000|2022-01-04 19:45:20|430.7|425.3|430.86|425.46|430.89|425.49|430.69|425.29|33
1641325530000|2022-01-04 19:45:30|430.89|425.49|430.87|425.47|430.91|425.51|430.78|425.38|21
1641325540000|2022-01-04 19:45:40|430.85|425.45|430.79|425.39|430.9|425.5|430.79|425.39|25
1641325550000|2022-01-04 19:45:50|430.8|425.4|430.8|425.4|430.82|425.42|430.76|425.36|17
1641325560000|2022-01-04 19:46:00|430.81|425.41|430.87|425.47|430.9|425.5|430.8|425.4|20
1641325570000|2022-01-04 19:46:10|430.86|425.46|430.83|425.43|430.89|425.49|430.82|425.42|24
1641325580000|2022-01-04 19:46:20|430.85|425.45|430.72|425.32|430.85|425.45|430.7|425.3|21
1641325590000|2022-01-04 19:46:30|430.71|425.31|430.52|425.12|430.71|425.31|430.52|425.12|22
1641325600000|2022-01-04 19:46:40|430.56|425.16|430.62|425.22|430.63|425.23|430.56|425.16|20
1641325610000|2022-01-04 19:46:50|430.64|425.24|430.58|425.18|430.75|425.35|430.58|425.18|17
1641325620000|2022-01-04 19:47:00|430.59|425.19|430.61|425.21|430.67|425.27|430.59|425.19|8
1641325630000|2022-01-04 19:47:10|430.64|425.24|430.57|425.17|430.64|425.24|430.56|425.16|3
1641325640000|2022-01-04 19:47:20|430.6|425.2|430.59|425.19|430.63|425.23|430.54|425.14|22
1641325650000|2022-01-04 19:47:30|430.6|425.2|430.54|425.14|430.61|425.21|430.42|425.02|24
1641325660000|2022-01-04 19:47:40|430.55|425.15|430.37|424.97|430.6|425.2|430.37|424.97|24
1641325670000|2022-01-04 19:47:50|430.33|424.93|430.37|424.97|430.37|424.97|430.32|424.92|7
1641325680000|2022-01-04 19:48:00|430.29|424.89|430.44|425.04|430.51|425.11|430.29|424.89|29
1641325690000|2022-01-04 19:48:10|430.43|425.03|430.33|424.93|430.44|425.04|430.31|424.91|9
1641325700000|2022-01-04 19:48:20|430.32|424.92|430.24|424.84|430.37|424.97|430.21|424.81|23
1641325710000|2022-01-04 19:48:30|430.22|424.82|430.26|424.86|430.27|424.87|430.2|424.8|12
1641325720000|2022-01-04 19:48:40|430.27|424.87|430.24|424.84|430.28|424.88|430.21|424.81|15
1641325730000|2022-01-04 19:48:50|430.25|424.85|430.23|424.83|430.27|424.87|430.22|424.82|9
1641325740000|2022-01-04 19:49:00|430.25|424.85|430.24|424.84|430.27|424.87|430.24|424.84|10
1641325750000|2022-01-04 19:49:10|430.25|424.85|430.26|424.86|430.27|424.87|430.23|424.83|15
1641325760000|2022-01-04 19:49:20|430.27|424.87|430.3|424.9|430.31|424.91|430.26|424.86|14
1641325770000|2022-01-04 19:49:30|430.27|424.87|430.28|424.88|430.31|424.91|430.27|424.87|14
1641325780000|2022-01-04 19:49:40|430.29|424.89|430.27|424.87|430.31|424.91|430.27|424.87|11
1641325790000|2022-01-04 19:49:50|430.28|424.88|430.38|424.98|430.38|424.98|430.27|424.87|15
1641325800000|2022-01-04 19:50:00|430.37|424.97|430.4|425|430.4|425|430.35|424.95|9
1641325810000|2022-01-04 19:50:10|430.41|425.01|430.24|424.84|430.41|425.01|430.17|424.77|26
1641325820000|2022-01-04 19:50:20|430.23|424.83|430.19|424.79|430.27|424.87|430.18|424.78|12
1641325830000|2022-01-04 19:50:30|430.21|424.81|429.95|424.55|430.24|424.84|429.89|424.49|21
1641325840000|2022-01-04 19:50:40|429.92|424.52|429.64|424.24|429.92|424.52|429.62|424.22|22
1641325850000|2022-01-04 19:50:50|429.63|424.23|429.58|424.18|429.63|424.23|429.57|424.17|15
1641325860000|2022-01-04 19:51:00|429.56|424.16|429.59|424.19|429.6|424.2|429.55|424.15|13
1641325870000|2022-01-04 19:51:10|429.58|424.18|429.46|424.06|429.59|424.19|429.46|424.06|13
1641325880000|2022-01-04 19:51:20|429.47|424.07|429.3|423.9|429.5|424.1|429.29|423.89|25
1641325890000|2022-01-04 19:51:30|429.31|423.91|429.16|423.76|429.33|423.93|428.93|423.53|34
1641325900000|2022-01-04 19:51:40|429.15|423.75|429.17|423.77|429.21|423.81|429.13|423.73|17
1641325910000|2022-01-04 19:51:50|429.15|423.75|429.17|423.77|429.18|423.78|429.14|423.74|16
1641325920000|2022-01-04 19:52:00|429.18|423.78|429.33|423.93|429.35|423.95|429.18|423.78|18
1641325930000|2022-01-04 19:52:10|429.34|423.94|429.33|423.93|429.34|423.94|429.33|423.93|6
1641325940000|2022-01-04 19:52:20|429.34|423.94|429.33|423.93|429.35|423.95|429.32|423.92|6
1641325950000|2022-01-04 19:52:30|429.34|423.94|429.4|424|429.42|424.02|429.33|423.93|10
1641325960000|2022-01-04 19:52:40|429.39|423.99|429.41|424.01|429.41|424.01|429.39|423.99|13
1641325980000|2022-01-04 19:53:00|429.45|424.05|429.48|424.08|429.5|424.1|429.45|424.05|9
1641325990000|2022-01-04 19:53:10|429.49|424.09|429.48|424.08|429.5|424.1|429.46|424.06|14
1641326000000|2022-01-04 19:53:20|429.47|424.07|429.52|424.12|429.54|424.14|429.46|424.06|13
1641326010000|2022-01-04 19:53:30|429.53|424.13|429.69|424.29|429.69|424.29|429.52|424.12|15
1641326020000|2022-01-04 19:53:40|429.66|424.26|429.79|424.39|429.84|424.44|429.66|424.26|27
1641326030000|2022-01-04 19:53:50|429.78|424.38|429.81|424.41|429.82|424.42|429.77|424.37|19
1641326040000|2022-01-04 19:54:00|429.82|424.42|429.87|424.47|429.89|424.49|429.73|424.33|21
1641326050000|2022-01-04 19:54:10|429.89|424.49|430.2|424.8|430.24|424.84|429.89|424.49|13
1641326060000|2022-01-04 19:54:20|430.16|424.76|430.44|425.04|430.59|425.19|430.16|424.76|27
1641326070000|2022-01-04 19:54:30|430.45|425.05|430.6|425.2|430.6|425.2|430.44|425.04|11
1641326080000|2022-01-04 19:54:40|430.58|425.18|430.57|425.17|430.58|425.18|430.55|425.15|5
1641326090000|2022-01-04 19:54:50|430.59|425.19|430.45|425.05|430.59|425.19|430.45|425.05|5
1641326100000|2022-01-04 19:55:00|430.4|425|430.29|424.89|430.45|425.05|430.27|424.87|20
1641326110000|2022-01-04 19:55:10|430.3|424.9|430.32|424.92|430.36|424.96|430.28|424.88|23
1641326120000|2022-01-04 19:55:20|430.33|424.93|430.29|424.89|430.36|424.96|430.29|424.89|17
1641326130000|2022-01-04 19:55:30|430.3|424.9|430.2|424.8|430.31|424.91|430.16|424.76|21
1641326140000|2022-01-04 19:55:40|430.19|424.79|430.06|424.66|430.19|424.79|430.06|424.66|13
1641326150000|2022-01-04 19:55:50|430.05|424.65|430.01|424.61|430.06|424.66|429.98|424.58|11
1641326160000|2022-01-04 19:56:00|430.05|424.65|430.14|424.74|430.21|424.81|430.05|424.65|14
1641326170000|2022-01-04 19:56:10|430.18|424.78|429.78|424.38|430.19|424.79|429.72|424.32|29
1641326180000|2022-01-04 19:56:20|429.73|424.33|429.78|424.38|429.79|424.39|429.69|424.29|21
1641326190000|2022-01-04 19:56:30|429.76|424.36|429.79|424.39|430|424.6|429.74|424.34|25
1641326200000|2022-01-04 19:56:40|429.81|424.41|429.78|424.38|429.84|424.44|429.73|424.33|18
1641326210000|2022-01-04 19:56:50|429.79|424.39|429.79|424.39|429.8|424.4|429.77|424.37|13
1641326220000|2022-01-04 19:57:00|429.83|424.43|429.83|424.43|429.84|424.44|429.78|424.38|19
1641326230000|2022-01-04 19:57:10|429.84|424.44|429.77|424.37|429.85|424.45|429.76|424.36|11
1641326240000|2022-01-04 19:57:20|429.76|424.36|429.81|424.41|429.87|424.47|429.75|424.35|15
1641326250000|2022-01-04 19:57:30|429.82|424.42|430.51|425.11|430.79|425.39|429.82|424.42|17
1641326260000|2022-01-04 19:57:40|430.54|425.14|430.71|425.31|430.71|425.31|430.51|425.11|19
1641326270000|2022-01-04 19:57:50|430.72|425.32|430.96|425.56|430.96|425.56|430.71|425.31|15
1641326280000|2022-01-04 19:58:00|430.95|425.55|431.11|425.71|431.12|425.72|430.95|425.55|12
1641326290000|2022-01-04 19:58:10|431.12|425.72|430.98|425.58|431.21|425.81|430.98|425.58|26
1641326300000|2022-01-04 19:58:20|430.97|425.57|431.07|425.67|431.13|425.73|430.96|425.56|19
1641326310000|2022-01-04 19:58:30|431.08|425.68|431.07|425.67|431.08|425.68|431.06|425.66|8
1641326320000|2022-01-04 19:58:40|431.08|425.68|431.05|425.65|431.09|425.69|431.04|425.64|13
1641326330000|2022-01-04 19:58:50|431.07|425.67|431.07|425.67|431.07|425.67|431.05|425.65|14
1641326340000|2022-01-04 19:59:00|431.06|425.66|431.07|425.67|431.09|425.69|431.02|425.62|15
1641326350000|2022-01-04 19:59:10|431.09|425.69|431.07|425.67|431.1|425.7|431.06|425.66|12
1641326360000|2022-01-04 19:59:20|431.08|425.68|431.09|425.69|431.11|425.71|431.02|425.62|20
1641326370000|2022-01-04 19:59:30|431.1|425.7|431.12|425.72|431.15|425.75|431.09|425.69|8
1641326380000|2022-01-04 19:59:40|431.16|425.76|431.04|425.64|431.16|425.76|431.04|425.64|13
1641326390000|2022-01-04 19:59:50|431.05|425.65|431.09|425.69|431.1|425.7|431.05|425.65|11
1641326400000|2022-01-04 20:00:00|431.1|425.7|430.73|425.33|431.1|425.7|430.71|425.31|23
1641326410000|2022-01-04 20:00:10|430.72|425.32|431.09|425.69|431.15|425.75|430.69|425.29|26
1641326420000|2022-01-04 20:00:20|431.07|425.67|431.88|426.48|431.88|426.48|431.06|425.66|26
1641326430000|2022-01-04 20:00:30|431.9|426.5|431.7|426.3|431.93|426.53|431.59|426.19|33
1641326440000|2022-01-04 20:00:40|431.71|426.31|431.9|426.5|432.02|426.62|431.71|426.31|26
1641326450000|2022-01-04 20:00:50|431.89|426.49|431.84|426.44|431.96|426.56|431.8|426.4|24
1641326460000|2022-01-04 20:01:00|431.85|426.45|431.82|426.42|431.89|426.49|431.8|426.4|20
1641326470000|2022-01-04 20:01:10|431.83|426.43|431.78|426.38|431.83|426.43|431.73|426.33|17
1641326480000|2022-01-04 20:01:20|431.77|426.37|431.69|426.29|431.78|426.38|431.65|426.25|27
1641326490000|2022-01-04 20:01:30|431.73|426.33|431.69|426.29|431.73|426.33|431.68|426.28|10
1641326500000|2022-01-04 20:01:40|431.68|426.28|431.48|426.08|431.7|426.3|431.48|426.08|11
1641326510000|2022-01-04 20:01:50|431.58|426.18|431.64|426.24|431.72|426.32|431.51|426.11|26
1641326520000|2022-01-04 20:02:00|431.63|426.23|431.66|426.26|431.73|426.33|431.62|426.22|10
1641326530000|2022-01-04 20:02:10|431.67|426.27|431.35|425.95|431.67|426.27|431.34|425.94|22
1641326540000|2022-01-04 20:02:20|431.37|425.97|431.39|425.99|431.41|426.01|431.37|425.97|13
1641326550000|2022-01-04 20:02:30|431.35|425.95|431.35|425.95|431.35|425.95|431.34|425.94|9
1641326560000|2022-01-04 20:02:40|431.34|425.94|431.04|425.64|431.35|425.95|431.01|425.61|21
1641326570000|2022-01-04 20:02:50|431.09|425.69|431.11|425.71|431.13|425.73|430.97|425.57|19
1641326580000|2022-01-04 20:03:00|431.1|425.7|431.11|425.71|431.11|425.71|431.08|425.68|8
1641326590000|2022-01-04 20:03:10|431.09|425.69|431.17|425.77|431.32|425.92|431.09|425.69|25
1641326600000|2022-01-04 20:03:20|431.18|425.78|431.14|425.74|431.21|425.81|431.14|425.74|20
1641326610000|2022-01-04 20:03:30|431.16|425.76|430.96|425.56|431.16|425.76|430.96|425.56|18
1641326620000|2022-01-04 20:03:40|430.95|425.55|430.84|425.44|430.96|425.56|430.83|425.43|17
1641326630000|2022-01-04 20:03:50|430.83|425.43|430.85|425.45|430.86|425.46|430.83|425.43|17
1641326640000|2022-01-04 20:04:00|430.84|425.44|430.94|425.54|431.12|425.72|430.84|425.44|32
1641326650000|2022-01-04 20:04:10|430.93|425.53|430.96|425.56|430.96|425.56|430.89|425.49|17
1641326660000|2022-01-04 20:04:20|430.95|425.55|430.75|425.35|430.97|425.57|430.75|425.35|28
1641326670000|2022-01-04 20:04:30|430.73|425.33|430.48|425.08|430.73|425.33|430.29|424.89|33
1641326680000|2022-01-04 20:04:40|430.49|425.09|430.61|425.21|430.64|425.24|430.48|425.08|30
1641326690000|2022-01-04 20:04:50|430.65|425.25|430.58|425.18|430.65|425.25|430.55|425.15|29
1641326700000|2022-01-04 20:05:00|430.59|425.19|430.58|425.18|430.6|425.2|430.52|425.12|24
1641326710000|2022-01-04 20:05:10|430.57|425.17|430.58|425.18|430.73|425.33|430.57|425.17|24
1641326720000|2022-01-04 20:05:20|430.64|425.24|430.49|425.09|430.64|425.24|430.48|425.08|10
1641326730000|2022-01-04 20:05:30|430.48|425.08|430.49|425.09|430.5|425.1|430.45|425.05|7
1641326740000|2022-01-04 20:05:40|430.48|425.08|430.58|425.18|430.59|425.19|430.48|425.08|9
1641326750000|2022-01-04 20:05:50|430.59|425.19|430.57|425.17|430.61|425.21|430.57|425.17|6
1641326760000|2022-01-04 20:06:00|430.58|425.18|430.41|425.01|430.59|425.19|430.41|425.01|15
1641326770000|2022-01-04 20:06:10|430.42|425.02|430.55|425.15|430.57|425.17|430.41|425.01|26
1641326780000|2022-01-04 20:06:20|430.59|425.19|430.56|425.16|430.59|425.19|430.56|425.16|11
1641326790000|2022-01-04 20:06:30|430.57|425.17|430.55|425.15|430.63|425.23|430.53|425.13|31
1641326800000|2022-01-04 20:06:40|430.54|425.14|430.55|425.15|430.63|425.23|430.52|425.12|21
1641326810000|2022-01-04 20:06:50|430.61|425.21|430.65|425.25|430.74|425.34|430.61|425.21|14
1641326820000|2022-01-04 20:07:00|430.67|425.27|430.71|425.31|430.75|425.35|430.65|425.25|18
1641326830000|2022-01-04 20:07:10|430.7|425.3|430.73|425.33|430.74|425.34|430.68|425.28|11
1641326840000|2022-01-04 20:07:20|430.68|425.28|430.75|425.35|430.76|425.36|430.68|425.28|10
1641326850000|2022-01-04 20:07:30|430.74|425.34|430.65|425.25|430.74|425.34|430.62|425.22|20
1641326860000|2022-01-04 20:07:40|430.64|425.24|430.66|425.26|430.69|425.29|430.64|425.24|12
1641326870000|2022-01-04 20:07:50|430.65|425.25|430.79|425.39|430.85|425.45|430.65|425.25|23
1641326880000|2022-01-04 20:08:00|430.78|425.38|431.05|425.65|431.06|425.66|430.73|425.33|24
1641326890000|2022-01-04 20:08:10|431.06|425.66|431.2|425.8|431.2|425.8|431.06|425.66|18
1641326900000|2022-01-04 20:08:20|431.19|425.79|431.23|425.83|431.25|425.85|431.18|425.78|17
1641326910000|2022-01-04 20:08:30|431.22|425.82|431.01|425.61|431.23|425.83|431|425.6|21
1641326920000|2022-01-04 20:08:40|431.02|425.62|431.29|425.89|431.3|425.9|431.02|425.62|22
1641326930000|2022-01-04 20:08:50|431.32|425.92|431.24|425.84|431.32|425.92|431.24|425.84|30
1641326940000|2022-01-04 20:09:00|431.25|425.85|431.24|425.84|431.27|425.87|431.23|425.83|15
1641326950000|2022-01-04 20:09:10|431.27|425.87|431.09|425.69|431.27|425.87|431.04|425.64|19
1641326960000|2022-01-04 20:09:20|431.13|425.73|431.31|425.91|431.38|425.98|431.13|425.73|30
1641326970000|2022-01-04 20:09:30|431.32|425.92|431.29|425.89|431.32|425.92|431.26|425.86|16
1641326980000|2022-01-04 20:09:40|431.28|425.88|431.27|425.87|431.31|425.91|431.27|425.87|9
1641326990000|2022-01-04 20:09:50|431.3|425.9|431.28|425.88|431.34|425.94|431.25|425.85|16
1641327000000|2022-01-04 20:10:00|431.27|425.87|431.27|425.87|431.39|425.99|431.14|425.74|31
1641327010000|2022-01-04 20:10:10|431.29|425.89|431.39|425.99|431.39|425.99|431.29|425.89|21
1641327020000|2022-01-04 20:10:20|431.4|426|431.67|426.27|431.67|426.27|431.37|425.97|25
1641327030000|2022-01-04 20:10:30|431.74|426.34|431.7|426.3|431.75|426.35|431.61|426.21|22
1641327040000|2022-01-04 20:10:40|431.69|426.29|431.8|426.4|431.8|426.4|431.64|426.24|15
1641327050000|2022-01-04 20:10:50|431.78|426.38|431.84|426.44|431.84|426.44|431.73|426.33|24
1641327060000|2022-01-04 20:11:00|431.85|426.45|431.76|426.36|431.85|426.45|431.74|426.34|16
1641327070000|2022-01-04 20:11:10|431.79|426.39|431.84|426.44|431.84|426.44|431.78|426.38|15
1641327080000|2022-01-04 20:11:20|431.83|426.43|431.78|426.38|431.83|426.43|431.77|426.37|14
1641327090000|2022-01-04 20:11:30|431.79|426.39|431.82|426.42|431.82|426.42|431.7|426.3|21
1641327100000|2022-01-04 20:11:40|431.84|426.44|432.02|426.62|432.03|426.63|431.82|426.42|18
1641327110000|2022-01-04 20:11:50|431.99|426.59|431.99|426.59|432.01|426.61|431.91|426.51|20
1641327120000|2022-01-04 20:12:00|431.98|426.58|432.04|426.64|432.04|426.64|431.93|426.53|14
1641327130000|2022-01-04 20:12:10|432.07|426.67|432.11|426.71|432.11|426.71|432.05|426.65|23
1641327140000|2022-01-04 20:12:20|432.12|426.72|432.1|426.7|432.12|426.72|432.08|426.68|14
1641327150000|2022-01-04 20:12:30|432.11|426.71|432.1|426.7|432.11|426.71|432.06|426.66|16
1641327160000|2022-01-04 20:12:40|432.09|426.69|432.13|426.73|432.13|426.73|432.07|426.67|17
1641327170000|2022-01-04 20:12:50|432.22|426.82|432.11|426.71|432.22|426.82|432.11|426.71|17
1641327180000|2022-01-04 20:13:00|432.12|426.72|432.11|426.71|432.13|426.73|432.11|426.71|6
1641327190000|2022-01-04 20:13:10|432.12|426.72|432.17|426.77|432.2|426.8|432.12|426.72|15
1641327200000|2022-01-04 20:13:20|432.18|426.78|432.16|426.76|432.19|426.79|432.16|426.76|6
1641327210000|2022-01-04 20:13:30|432.15|426.75|432.11|426.71|432.17|426.77|432.07|426.67|29
1641327220000|2022-01-04 20:13:40|432.12|426.72|432.07|426.67|432.13|426.73|432.07|426.67|17
1641327230000|2022-01-04 20:13:50|432.05|426.65|431.85|426.45|432.05|426.65|431.85|426.45|26
1641327240000|2022-01-04 20:14:00|431.88|426.48|431.96|426.56|431.96|426.56|431.88|426.48|9
1641327250000|2022-01-04 20:14:10|431.94|426.54|431.89|426.49|431.94|426.54|431.89|426.49|6
1641327260000|2022-01-04 20:14:20|431.88|426.48|431.89|426.49|431.9|426.5|431.87|426.47|8
1641327270000|2022-01-04 20:14:30|431.88|426.48|431.85|426.45|431.89|426.49|431.84|426.44|9
1641327280000|2022-01-04 20:14:40|431.84|426.44|431.78|426.38|431.86|426.46|431.76|426.36|20
1641327290000|2022-01-04 20:14:50|431.79|426.39|431.82|426.42|431.85|426.45|431.78|426.38|16
1641327300000|2022-01-04 20:15:00|431.87|426.47|431.97|426.57|431.99|426.59|431.87|426.47|18
1641327310000|2022-01-04 20:15:10|431.95|426.55|432.26|426.86|432.32|426.92|431.94|426.54|33
1641327320000|2022-01-04 20:15:20|432.3|426.9|432.4|427|432.4|427|432.23|426.83|30
1641327330000|2022-01-04 20:15:30|432.38|426.98|432.35|426.95|432.43|427.03|432.35|426.95|31
1641327340000|2022-01-04 20:15:40|432.38|426.98|432.42|427.02|432.45|427.05|432.28|426.88|28
1641327350000|2022-01-04 20:15:50|432.4|427|432.41|427.01|432.43|427.03|432.36|426.96|23
1641327360000|2022-01-04 20:16:00|432.38|426.98|432.37|426.97|432.42|427.02|432.34|426.94|27
1641327370000|2022-01-04 20:16:10|432.4|427|432.48|427.08|432.48|427.08|432.35|426.95|26
1641327380000|2022-01-04 20:16:20|432.46|427.06|432.45|427.05|432.5|427.1|432.44|427.04|17
1641327390000|2022-01-04 20:16:30|432.46|427.06|432.46|427.06|432.46|427.06|432.39|426.99|18
1641327400000|2022-01-04 20:16:40|432.44|427.04|432.5|427.1|432.5|427.1|432.44|427.04|19
1641327410000|2022-01-04 20:16:50|432.51|427.11|432.66|427.26|432.66|427.26|432.5|427.1|29
1641327420000|2022-01-04 20:17:00|432.62|427.22|432.85|427.45|432.85|427.45|432.62|427.22|24
1641327430000|2022-01-04 20:17:10|432.86|427.46|432.96|427.56|432.98|427.58|432.86|427.46|12
1641327440000|2022-01-04 20:17:20|432.95|427.55|432.94|427.54|432.95|427.55|432.9|427.5|16
1641327450000|2022-01-04 20:17:30|432.92|427.52|432.93|427.53|432.93|427.53|432.89|427.49|15
1641327460000|2022-01-04 20:17:40|432.97|427.57|432.97|427.57|433.04|427.64|432.93|427.53|15
1641327470000|2022-01-04 20:17:50|432.95|427.55|432.99|427.59|433.03|427.63|432.93|427.53|14
1641327480000|2022-01-04 20:18:00|432.98|427.58|433.07|427.67|433.08|427.68|432.97|427.57|17
1641327490000|2022-01-04 20:18:10|433.12|427.72|433.31|427.91|433.39|427.99|433.11|427.71|29
1641327500000|2022-01-04 20:18:20|433.3|427.9|433.16|427.76|433.3|427.9|433.15|427.75|24
1641327510000|2022-01-04 20:18:30|433.15|427.75|433.14|427.74|433.16|427.76|433.03|427.63|23
1641327520000|2022-01-04 20:18:40|433.19|427.79|432.67|427.27|433.19|427.79|432.67|427.27|29
1641327530000|2022-01-04 20:18:50|432.63|427.23|432.67|427.27|432.72|427.32|432.62|427.22|21
1641327540000|2022-01-04 20:19:00|432.65|427.25|432.58|427.18|432.67|427.27|432.57|427.17|20
1641327550000|2022-01-04 20:19:10|432.57|427.17|432.52|427.12|432.57|427.17|432.36|426.96|14
1641327560000|2022-01-04 20:19:20|432.5|427.1|432.53|427.13|432.54|427.14|432.47|427.07|12
1641327570000|2022-01-04 20:19:30|432.51|427.11|432.51|427.11|432.62|427.22|432.51|427.11|25
1641327580000|2022-01-04 20:19:40|432.52|427.12|432.56|427.16|432.6|427.2|432.47|427.07|11
1641327590000|2022-01-04 20:19:50|432.54|427.14|432.66|427.26|432.66|427.26|432.51|427.11|14
1641327600000|2022-01-04 20:20:00|432.65|427.25|432.62|427.22|432.65|427.25|432.6|427.2|15
1641327610000|2022-01-04 20:20:10|432.63|427.23|432.73|427.33|432.73|427.33|432.63|427.23|18
1641327620000|2022-01-04 20:20:20|432.72|427.32|432.64|427.24|432.73|427.33|432.62|427.22|9
1641327630000|2022-01-04 20:20:30|432.65|427.25|432.88|427.48|432.89|427.49|432.65|427.25|22
1641327640000|2022-01-04 20:20:40|432.89|427.49|432.88|427.48|432.91|427.51|432.83|427.43|21
1641327650000|2022-01-04 20:20:50|432.89|427.49|432.83|427.43|432.89|427.49|432.78|427.38|28
1641327660000|2022-01-04 20:21:00|432.81|427.41|432.86|427.46|432.87|427.47|432.79|427.39|13
1641327670000|2022-01-04 20:21:10|432.87|427.47|432.88|427.48|432.89|427.49|432.87|427.47|4
1641327680000|2022-01-04 20:21:20|432.86|427.46|432.78|427.38|432.87|427.47|432.78|427.38|12
1641327690000|2022-01-04 20:21:30|432.77|427.37|432.83|427.43|432.83|427.43|432.77|427.37|8
1641327700000|2022-01-04 20:21:40|432.79|427.39|432.85|427.45|432.87|427.47|432.79|427.39|17
1641327710000|2022-01-04 20:21:50|432.83|427.43|432.57|427.17|432.83|427.43|432.57|427.17|30
1641327720000|2022-01-04 20:22:00|432.5|427.1|432.54|427.14|432.65|427.25|432.45|427.05|36
1641327730000|2022-01-04 20:22:10|432.51|427.11|432.49|427.09|432.52|427.12|432.45|427.05|18
1641327740000|2022-01-04 20:22:20|432.47|427.07|432.53|427.13|432.55|427.15|432.47|427.07|12
1641327750000|2022-01-04 20:22:30|432.54|427.14|432.61|427.21|432.61|427.21|432.53|427.13|13
1641327760000|2022-01-04 20:22:40|432.62|427.22|432.61|427.21|432.65|427.25|432.61|427.21|13
1641327770000|2022-01-04 20:22:50|432.62|427.22|432.62|427.22|432.63|427.23|432.61|427.21|5
1641327780000|2022-01-04 20:23:00|432.64|427.24|432.95|427.55|432.97|427.57|432.64|427.24|15
1641327790000|2022-01-04 20:23:10|432.96|427.56|433.04|427.64|433.04|427.64|432.96|427.56|12
1641327800000|2022-01-04 20:23:20|433.07|427.67|433.25|427.85|433.27|427.87|433.07|427.67|24
1641327810000|2022-01-04 20:23:30|433.21|427.81|433.33|427.93|433.38|427.98|433.17|427.77|18
1641327820000|2022-01-04 20:23:40|433.34|427.94|433.2|427.8|433.34|427.94|433.2|427.8|15
1641327830000|2022-01-04 20:23:50|433.19|427.79|433.14|427.74|433.21|427.81|433.13|427.73|9
1641327840000|2022-01-04 20:24:00|433.15|427.75|433.02|427.62|433.15|427.75|432.97|427.57|18
1641327850000|2022-01-04 20:24:10|433.01|427.61|432.93|427.53|433.02|427.62|432.93|427.53|17
1641327860000|2022-01-04 20:24:20|432.94|427.54|432.89|427.49|432.94|427.54|432.86|427.46|21
1641327870000|2022-01-04 20:24:30|432.88|427.48|432.88|427.48|432.89|427.49|432.85|427.45|10
1641327880000|2022-01-04 20:24:40|432.89|427.49|432.83|427.43|432.91|427.51|432.82|427.42|22
1641327890000|2022-01-04 20:24:50|432.84|427.44|432.93|427.53|432.94|427.54|432.81|427.41|21
1641327900000|2022-01-04 20:25:00|432.91|427.51|432.95|427.55|432.97|427.57|432.91|427.51|17
1641327910000|2022-01-04 20:25:10|432.94|427.54|433.02|427.62|433.06|427.66|432.92|427.52|21
1641327920000|2022-01-04 20:25:20|433.03|427.63|433.07|427.67|433.1|427.7|433.02|427.62|21
1641327930000|2022-01-04 20:25:30|433.08|427.68|433.13|427.73|433.13|427.73|433.08|427.68|4
1641327940000|2022-01-04 20:25:40|433.14|427.74|433.06|427.66|433.15|427.75|433.06|427.66|10
1641327950000|2022-01-04 20:25:50|433.05|427.65|433.06|427.66|433.07|427.67|433.04|427.64|11
1641327960000|2022-01-04 20:26:00|433.05|427.65|432.96|427.56|433.1|427.7|432.94|427.54|20
1641327970000|2022-01-04 20:26:10|432.93|427.53|432.93|427.53|432.95|427.55|432.91|427.51|15
1641327980000|2022-01-04 20:26:20|432.94|427.54|433.09|427.69|433.15|427.75|432.91|427.51|21
1641327990000|2022-01-04 20:26:30|433.1|427.7|433.03|427.63|433.11|427.71|433.01|427.61|19
1641328000000|2022-01-04 20:26:40|433.04|427.64|433.03|427.63|433.04|427.64|432.96|427.56|19
1641328010000|2022-01-04 20:26:50|433.02|427.62|433.01|427.61|433.03|427.63|432.98|427.58|10
1641328020000|2022-01-04 20:27:00|433|427.6|433.14|427.74|433.14|427.74|432.99|427.59|13
1641328030000|2022-01-04 20:27:10|433.13|427.73|433.14|427.74|433.2|427.8|433.11|427.71|22
1641328040000|2022-01-04 20:27:20|433.15|427.75|433.2|427.8|433.21|427.81|433.12|427.72|19
1641328050000|2022-01-04 20:27:30|433.17|427.77|433.09|427.69|433.24|427.84|433.09|427.69|25
1641328060000|2022-01-04 20:27:40|433.12|427.72|433.1|427.7|433.12|427.72|433.03|427.63|16
1641328070000|2022-01-04 20:27:50|433.09|427.69|433.09|427.69|433.21|427.81|433.07|427.67|19
1641328080000|2022-01-04 20:28:00|433.13|427.73|433.12|427.72|433.15|427.75|433.1|427.7|11
1641328090000|2022-01-04 20:28:10|433.13|427.73|433.13|427.73|433.15|427.75|433.11|427.71|17
1641328100000|2022-01-04 20:28:20|433.14|427.74|433.15|427.75|433.16|427.76|433.12|427.72|7
1641328110000|2022-01-04 20:28:30|433.16|427.76|433.22|427.82|433.23|427.83|433.14|427.74|11
1641328120000|2022-01-04 20:28:40|433.21|427.81|433.23|427.83|433.26|427.86|433.21|427.81|9
1641328130000|2022-01-04 20:28:50|433.24|427.84|433.32|427.92|433.4|428|433.17|427.77|19
1641328140000|2022-01-04 20:29:00|433.37|427.97|433.39|427.99|433.44|428.04|433.36|427.96|27
1641328150000|2022-01-04 20:29:10|433.4|428|433.52|428.12|433.58|428.18|433.39|427.99|20
1641328160000|2022-01-04 20:29:20|433.47|428.07|433.55|428.15|433.58|428.18|433.47|428.07|23
1641328170000|2022-01-04 20:29:30|433.56|428.16|433.57|428.17|433.59|428.19|433.46|428.06|16
1641328180000|2022-01-04 20:29:40|433.56|428.16|433.52|428.12|433.61|428.21|433.44|428.04|29
1641328190000|2022-01-04 20:29:50|433.5|428.1|433.53|428.13|433.62|428.22|433.5|428.1|27
1641328200000|2022-01-04 20:30:00|433.54|428.14|433.48|428.08|433.56|428.16|433.46|428.06|22
1641328210000|2022-01-04 20:30:10|433.44|428.04|433.43|428.03|433.44|428.04|433.34|427.94|26
1641328220000|2022-01-04 20:30:20|433.44|428.04|433.46|428.06|433.47|428.07|433.43|428.03|8
1641328230000|2022-01-04 20:30:30|433.47|428.07|433.47|428.07|433.47|428.07|433.46|428.06|9
1641328240000|2022-01-04 20:30:40|433.49|428.09|433.47|428.07|433.49|428.09|433.42|428.02|7
1641328250000|2022-01-04 20:30:50|433.48|428.08|433.41|428.01|433.48|428.08|433.37|427.97|21
1641328260000|2022-01-04 20:31:00|433.4|428|433.46|428.06|433.47|428.07|433.34|427.94|21
1641328270000|2022-01-04 20:31:10|433.45|428.05|433.23|427.83|433.46|428.06|433.23|427.83|18
1641328280000|2022-01-04 20:31:20|433.27|427.87|433.1|427.7|433.28|427.88|433.08|427.68|27
1641328290000|2022-01-04 20:31:30|433.09|427.69|433.09|427.69|433.12|427.72|433.05|427.65|24
1641328300000|2022-01-04 20:31:40|433.1|427.7|433.09|427.69|433.1|427.7|433.07|427.67|11
1641328310000|2022-01-04 20:31:50|433.12|427.72|433.07|427.67|433.12|427.72|433.05|427.65|7
1641328320000|2022-01-04 20:32:00|433.06|427.66|432.91|427.51|433.06|427.66|432.86|427.46|18
1641328330000|2022-01-04 20:32:10|432.9|427.5|432.64|427.24|432.9|427.5|432.63|427.23|22
1641328340000|2022-01-04 20:32:20|432.68|427.28|432.84|427.44|432.84|427.44|432.64|427.24|26
1641328350000|2022-01-04 20:32:30|432.82|427.42|432.82|427.42|432.86|427.46|432.82|427.42|14
1641328360000|2022-01-04 20:32:40|432.83|427.43|432.81|427.41|432.85|427.45|432.81|427.41|12
1641328370000|2022-01-04 20:32:50|432.82|427.42|432.84|427.44|432.87|427.47|432.81|427.41|16
1641328380000|2022-01-04 20:33:00|432.85|427.45|432.84|427.44|432.86|427.46|432.82|427.42|7
1641328390000|2022-01-04 20:33:10|432.82|427.42|432.88|427.48|432.88|427.48|432.81|427.41|11
1641328400000|2022-01-04 20:33:20|432.89|427.49|432.92|427.52|432.92|427.52|432.89|427.49|2
1641328410000|2022-01-04 20:33:30|432.87|427.47|432.87|427.47|432.89|427.49|432.85|427.45|19
1641328420000|2022-01-04 20:33:40|432.88|427.48|432.87|427.47|432.88|427.48|432.85|427.45|13
1641328430000|2022-01-04 20:33:50|432.88|427.48|432.87|427.47|432.88|427.48|432.84|427.44|20
1641328440000|2022-01-04 20:34:00|432.93|427.53|433.04|427.64|433.15|427.75|432.88|427.48|21
1641328450000|2022-01-04 20:34:10|433.09|427.69|433|427.6|433.13|427.73|432.99|427.59|23
1641328460000|2022-01-04 20:34:20|433.03|427.63|433.06|427.66|433.12|427.72|433.01|427.61|23
1641328470000|2022-01-04 20:34:30|433.04|427.64|433.08|427.68|433.13|427.73|433.03|427.63|8
1641328480000|2022-01-04 20:34:40|433.07|427.67|433.09|427.69|433.09|427.69|433.07|427.67|2
1641328490000|2022-01-04 20:34:50|433.08|427.68|433.08|427.68|433.09|427.69|433.08|427.68|3
1641328500000|2022-01-04 20:35:00|433.04|427.64|433.08|427.68|433.08|427.68|433.04|427.64|5
1641328510000|2022-01-04 20:35:10|433.09|427.69|433.13|427.73|433.15|427.75|433.09|427.69|10
1641328520000|2022-01-04 20:35:20|433.12|427.72|433.08|427.68|433.13|427.73|433.08|427.68|8
1641328530000|2022-01-04 20:35:30|433.07|427.67|433.08|427.68|433.08|427.68|433.05|427.65|6
1641328540000|2022-01-04 20:35:40|433.09|427.69|433.17|427.77|433.17|427.77|433.08|427.68|9
1641328550000|2022-01-04 20:35:50|433.16|427.76|433.14|427.74|433.18|427.78|433.13|427.73|19
1641328560000|2022-01-04 20:36:00|433.15|427.75|433.15|427.75|433.16|427.76|433.1|427.7|12
1641328570000|2022-01-04 20:36:10|433.16|427.76|433.13|427.73|433.16|427.76|433.13|427.73|9
1641328580000|2022-01-04 20:36:20|433.14|427.74|433.18|427.78|433.18|427.78|432.99|427.59|20
1641328590000|2022-01-04 20:36:30|433.2|427.8|433.17|427.77|433.22|427.82|433.17|427.77|11
1641328600000|2022-01-04 20:36:40|433.19|427.79|433.15|427.75|433.19|427.79|433.15|427.75|6
1641328610000|2022-01-04 20:36:50|433.21|427.81|433.18|427.78|433.21|427.81|433.16|427.76|14
1641328620000|2022-01-04 20:37:00|433.19|427.79|432.95|427.55|433.19|427.79|432.93|427.53|29
1641328630000|2022-01-04 20:37:10|432.94|427.54|432.88|427.48|433.04|427.64|432.87|427.47|19
1641328640000|2022-01-04 20:37:20|432.91|427.51|432.87|427.47|432.97|427.57|432.82|427.42|22
1641328650000|2022-01-04 20:37:30|432.88|427.48|432.52|427.12|432.89|427.49|432.52|427.12|34
1641328660000|2022-01-04 20:37:40|432.56|427.16|432.69|427.29|432.78|427.38|432.44|427.04|28
1641328670000|2022-01-04 20:37:50|432.78|427.38|432.8|427.4|432.8|427.4|432.57|427.17|31
1641328680000|2022-01-04 20:38:00|432.79|427.39|432.82|427.42|432.89|427.49|432.79|427.39|14
1641328690000|2022-01-04 20:38:10|432.83|427.43|432.84|427.44|432.88|427.48|432.79|427.39|14
1641328700000|2022-01-04 20:38:20|432.86|427.46|432.88|427.48|432.88|427.48|432.86|427.46|2
1641328710000|2022-01-04 20:38:30|432.87|427.47|432.81|427.41|432.87|427.47|432.78|427.38|12
1641328720000|2022-01-04 20:38:40|432.82|427.42|432.72|427.32|432.82|427.42|432.7|427.3|13
1641328730000|2022-01-04 20:38:50|432.71|427.31|432.78|427.38|432.8|427.4|432.68|427.28|13
1641328740000|2022-01-04 20:39:00|432.76|427.36|432.76|427.36|432.78|427.38|432.73|427.33|15
1641328750000|2022-01-04 20:39:10|432.75|427.35|432.76|427.36|432.76|427.36|432.74|427.34|12
1641328760000|2022-01-04 20:39:20|432.78|427.38|433.05|427.65|433.06|427.66|432.78|427.38|23
1641328770000|2022-01-04 20:39:30|433.07|427.67|433|427.6|433.07|427.67|433|427.6|13
1641328780000|2022-01-04 20:39:40|433.01|427.61|432.92|427.52|433.01|427.61|432.92|427.52|7
1641328790000|2022-01-04 20:39:50|432.94|427.54|432.92|427.52|432.94|427.54|432.89|427.49|10
1641328800000|2022-01-04 20:40:00|432.87|427.47|432.91|427.51|432.94|427.54|432.85|427.45|12
1641328810000|2022-01-04 20:40:10|432.94|427.54|432.94|427.54|432.97|427.57|432.94|427.54|9
1641328820000|2022-01-04 20:40:20|432.95|427.55|433.05|427.65|433.05|427.65|432.94|427.54|8
1641328830000|2022-01-04 20:40:30|433.06|427.66|433.11|427.71|433.11|427.71|433.05|427.65|10
1641328840000|2022-01-04 20:40:40|433.1|427.7|433|427.6|433.11|427.71|432.97|427.57|15
1641328850000|2022-01-04 20:40:50|433.01|427.61|432.97|427.57|433.01|427.61|432.96|427.56|13
1641328860000|2022-01-04 20:41:00|432.96|427.56|433.01|427.61|433.05|427.65|432.96|427.56|13
1641328870000|2022-01-04 20:41:10|433.03|427.63|433.03|427.63|433.07|427.67|432.97|427.57|17
1641328880000|2022-01-04 20:41:20|433.04|427.64|432.87|427.47|433.05|427.65|432.86|427.46|25
1641328890000|2022-01-04 20:41:30|432.9|427.5|432.91|427.51|432.94|427.54|432.85|427.45|10
1641328900000|2022-01-04 20:41:40|432.93|427.53|432.74|427.34|432.96|427.56|432.71|427.31|23
1641328910000|2022-01-04 20:41:50|432.73|427.33|432.83|427.43|432.83|427.43|432.71|427.31|11
1641328920000|2022-01-04 20:42:00|432.84|427.44|432.88|427.48|432.93|427.53|432.84|427.44|7
1641328930000|2022-01-04 20:42:10|432.9|427.5|432.79|427.39|432.94|427.54|432.78|427.38|14
1641328940000|2022-01-04 20:42:20|432.88|427.48|432.88|427.48|432.88|427.48|432.86|427.46|7
1641328950000|2022-01-04 20:42:30|432.87|427.47|432.88|427.48|432.9|427.5|432.87|427.47|6
1641328960000|2022-01-04 20:42:40|432.89|427.49|432.86|427.46|432.89|427.49|432.86|427.46|3
1641328970000|2022-01-04 20:42:50|432.85|427.45|432.76|427.36|432.85|427.45|432.75|427.35|8
1641328980000|2022-01-04 20:43:00|432.75|427.35|432.76|427.36|432.77|427.37|432.75|427.35|11
1641328990000|2022-01-04 20:43:10|432.78|427.38|432.77|427.37|432.78|427.38|432.76|427.36|5
1641329000000|2022-01-04 20:43:20|432.78|427.38|432.79|427.39|432.79|427.39|432.76|427.36|7
1641329010000|2022-01-04 20:43:30|432.78|427.38|432.73|427.33|432.78|427.38|432.73|427.33|11
1641329020000|2022-01-04 20:43:40|432.72|427.32|432.77|427.37|432.79|427.39|432.71|427.31|16
1641329030000|2022-01-04 20:43:50|432.78|427.38|432.73|427.33|432.79|427.39|432.72|427.32|16
1641329040000|2022-01-04 20:44:00|432.74|427.34|432.6|427.2|432.74|427.34|432.6|427.2|25
1641329050000|2022-01-04 20:44:10|432.61|427.21|432.62|427.22|432.66|427.26|432.57|427.17|23
1641329060000|2022-01-04 20:44:20|432.6|427.2|432.64|427.24|432.67|427.27|432.6|427.2|12
1641329070000|2022-01-04 20:44:30|432.65|427.25|432.81|427.41|432.84|427.44|432.65|427.25|15
1641329080000|2022-01-04 20:44:40|432.8|427.4|432.79|427.39|432.8|427.4|432.79|427.39|4
1641329090000|2022-01-04 20:44:50|432.8|427.4|432.79|427.39|432.84|427.44|432.78|427.38|15
1641329100000|2022-01-04 20:45:00|432.78|427.38|432.76|427.36|432.81|427.41|432.68|427.28|26
1641329110000|2022-01-04 20:45:10|432.77|427.37|432.78|427.38|432.82|427.42|432.74|427.34|15
1641329120000|2022-01-04 20:45:20|432.77|427.37|432.91|427.51|432.95|427.55|432.76|427.36|17
1641329130000|2022-01-04 20:45:30|432.93|427.53|433.1|427.7|433.1|427.7|432.92|427.52|13
1641329140000|2022-01-04 20:45:40|433.09|427.69|433.04|427.64|433.09|427.69|433.04|427.64|4
1641329150000|2022-01-04 20:45:50|433.03|427.63|433.05|427.65|433.08|427.68|433.02|427.62|17
1641329160000|2022-01-04 20:46:00|433.03|427.63|433.05|427.65|433.07|427.67|433.03|427.63|16
1641329170000|2022-01-04 20:46:10|433.11|427.71|433.07|427.67|433.13|427.73|433.03|427.63|21
1641329180000|2022-01-04 20:46:20|433.03|427.63|433.04|427.64|433.05|427.65|433.01|427.61|20
1641329190000|2022-01-04 20:46:30|433.02|427.62|433.03|427.63|433.06|427.66|433.02|427.62|21
1641329200000|2022-01-04 20:46:40|433.04|427.64|433.05|427.65|433.08|427.68|433.03|427.63|14
1641329210000|2022-01-04 20:46:50|433.03|427.63|433.07|427.67|433.09|427.69|433.01|427.61|24
1641329220000|2022-01-04 20:47:00|433.06|427.66|433.13|427.73|433.13|427.73|433.05|427.65|17
1641329230000|2022-01-04 20:47:10|433.11|427.71|433.13|427.73|433.19|427.79|433.11|427.71|15
1641329240000|2022-01-04 20:47:20|433.12|427.72|433.13|427.73|433.17|427.77|433.1|427.7|19
1641329250000|2022-01-04 20:47:30|433.14|427.74|433.11|427.71|433.16|427.76|433.11|427.71|14
1641329260000|2022-01-04 20:47:40|433.1|427.7|433.02|427.62|433.15|427.75|432.97|427.57|19
1641329270000|2022-01-04 20:47:50|432.94|427.54|432.96|427.56|433|427.6|432.89|427.49|20
1641329280000|2022-01-04 20:48:00|432.93|427.53|432.97|427.57|432.97|427.57|432.88|427.48|11
1641329290000|2022-01-04 20:48:10|432.99|427.59|433.08|427.68|433.09|427.69|432.99|427.59|6
1641329300000|2022-01-04 20:48:20|433.07|427.67|433.07|427.67|433.08|427.68|433.07|427.67|9
1641329310000|2022-01-04 20:48:30|433.08|427.68|433.07|427.67|433.08|427.68|433.06|427.66|6
1641329320000|2022-01-04 20:48:40|433.08|427.68|433.09|427.69|433.09|427.69|433.08|427.68|4
1641329330000|2022-01-04 20:48:50|433.08|427.68|433.05|427.65|433.11|427.71|433.05|427.65|9
1641329340000|2022-01-04 20:49:00|433.09|427.69|433.05|427.65|433.1|427.7|432.99|427.59|16
1641329350000|2022-01-04 20:49:10|433.04|427.64|432.78|427.38|433.04|427.64|432.7|427.3|31
1641329360000|2022-01-04 20:49:20|432.75|427.35|432.95|427.55|433|427.6|432.75|427.35|30
1641329370000|2022-01-04 20:49:30|432.96|427.56|432.9|427.5|432.99|427.59|432.87|427.47|13
1641329380000|2022-01-04 20:49:40|432.89|427.49|432.9|427.5|432.9|427.5|432.88|427.48|3
1641329390000|2022-01-04 20:49:50|432.89|427.49|432.82|427.42|432.89|427.49|432.82|427.42|6
1641329400000|2022-01-04 20:50:00|432.83|427.43|432.85|427.45|432.86|427.46|432.7|427.3|22
1641329410000|2022-01-04 20:50:10|432.84|427.44|432.94|427.54|432.94|427.54|432.84|427.44|9
1641329420000|2022-01-04 20:50:20|432.95|427.55|433.09|427.69|433.09|427.69|432.94|427.54|8
1641329430000|2022-01-04 20:50:30|433.11|427.71|433.14|427.74|433.14|427.74|433.06|427.66|12
1641329440000|2022-01-04 20:50:40|433.11|427.71|433.12|427.72|433.16|427.76|433.09|427.69|19
1641329450000|2022-01-04 20:50:50|433.11|427.71|433.13|427.73|433.13|427.73|433.11|427.71|6
1641329460000|2022-01-04 20:51:00|433.14|427.74|433.04|427.64|433.17|427.77|433.04|427.64|15
1641329470000|2022-01-04 20:51:10|433.03|427.63|433.12|427.72|433.13|427.73|433.02|427.62|13
1641329480000|2022-01-04 20:51:20|433.14|427.74|433.1|427.7|433.15|427.75|433.1|427.7|7
1641329490000|2022-01-04 20:51:30|433.11|427.71|432.9|427.5|433.11|427.71|432.88|427.48|16
1641329500000|2022-01-04 20:51:40|432.91|427.51|432.93|427.53|432.96|427.56|432.86|427.46|19
1641329510000|2022-01-04 20:51:50|432.95|427.55|432.96|427.56|433|427.6|432.89|427.49|16
1641329520000|2022-01-04 20:52:00|432.94|427.54|432.92|427.52|432.97|427.57|432.87|427.47|18
1641329530000|2022-01-04 20:52:10|432.93|427.53|432.9|427.5|432.93|427.53|432.84|427.44|19
1641329540000|2022-01-04 20:52:20|432.89|427.49|432.91|427.51|432.93|427.53|432.83|427.43|18
1641329550000|2022-01-04 20:52:30|432.93|427.53|432.97|427.57|432.99|427.59|432.89|427.49|12
1641329560000|2022-01-04 20:52:40|432.95|427.55|432.97|427.57|432.98|427.58|432.91|427.51|12
1641329570000|2022-01-04 20:52:50|432.96|427.56|432.95|427.55|432.96|427.56|432.9|427.5|7
1641329580000|2022-01-04 20:53:00|432.93|427.53|432.86|427.46|432.93|427.53|432.84|427.44|20
1641329590000|2022-01-04 20:53:10|432.87|427.47|432.65|427.25|432.88|427.48|432.64|427.24|15
1641329600000|2022-01-04 20:53:20|432.64|427.24|432.73|427.33|432.79|427.39|432.64|427.24|21
1641329610000|2022-01-04 20:53:30|432.74|427.34|432.73|427.33|432.77|427.37|432.72|427.32|6
1641329620000|2022-01-04 20:53:40|432.71|427.31|432.69|427.29|432.72|427.32|432.69|427.29|5
1641329630000|2022-01-04 20:53:50|432.7|427.3|432.68|427.28|432.71|427.31|432.66|427.26|15
1641329640000|2022-01-04 20:54:00|432.69|427.29|432.67|427.27|432.7|427.3|432.67|427.27|9
1641329650000|2022-01-04 20:54:10|432.69|427.29|432.7|427.3|432.71|427.31|432.65|427.25|11
1641329660000|2022-01-04 20:54:20|432.69|427.29|432.3|426.9|432.69|427.29|432.28|426.88|28
1641329670000|2022-01-04 20:54:30|432.29|426.89|432.31|426.91|432.33|426.93|432.29|426.89|7
1641329680000|2022-01-04 20:54:40|432.29|426.89|432.05|426.65|432.29|426.89|432.01|426.61|17
1641329690000|2022-01-04 20:54:50|432.03|426.63|431.86|426.46|432.05|426.65|431.83|426.43|21
1641329700000|2022-01-04 20:55:00|431.85|426.45|431.52|426.12|431.86|426.46|431.51|426.11|21
1641329710000|2022-01-04 20:55:10|431.46|426.06|431.43|426.03|431.55|426.15|431.41|426.01|17
1641329720000|2022-01-04 20:55:20|431.45|426.05|431.6|426.2|431.66|426.26|431.38|425.98|19
1641329730000|2022-01-04 20:55:30|431.63|426.23|431.7|426.3|431.72|426.32|431.62|426.22|15
1641329740000|2022-01-04 20:55:40|431.71|426.31|431.48|426.08|431.71|426.31|431.46|426.06|20
1641329750000|2022-01-04 20:55:50|431.47|426.07|431.48|426.08|431.51|426.11|431.44|426.04|19
1641329760000|2022-01-04 20:56:00|431.47|426.07|431.49|426.09|431.52|426.12|431.41|426.01|30
1641329770000|2022-01-04 20:56:10|431.48|426.08|431.5|426.1|431.5|426.1|431.41|426.01|18
1641329780000|2022-01-04 20:56:20|431.48|426.08|431.66|426.26|431.66|426.26|431.43|426.03|23
1641329790000|2022-01-04 20:56:30|431.65|426.25|431.67|426.27|431.67|426.27|431.63|426.23|18
1641329800000|2022-01-04 20:56:40|431.66|426.26|431.65|426.25|431.69|426.29|431.64|426.24|13
1641329810000|2022-01-04 20:56:50|431.67|426.27|431.67|426.27|431.68|426.28|431.66|426.26|5
1641329820000|2022-01-04 20:57:00|431.66|426.26|431.62|426.22|431.66|426.26|431.62|426.22|4
1641329830000|2022-01-04 20:57:10|431.61|426.21|431.62|426.22|431.64|426.24|431.58|426.18|8
1641329840000|2022-01-04 20:57:20|431.63|426.23|431.74|426.34|431.74|426.34|431.61|426.21|13
1641329850000|2022-01-04 20:57:30|431.73|426.33|431.71|426.31|431.74|426.34|431.67|426.27|15
1641329860000|2022-01-04 20:57:40|431.68|426.28|431.75|426.35|431.76|426.36|431.68|426.28|17
1641329870000|2022-01-04 20:57:50|431.76|426.36|431.82|426.42|431.86|426.46|431.75|426.35|20
1641329880000|2022-01-04 20:58:00|431.84|426.44|431.84|426.44|431.9|426.5|431.81|426.41|23
1641329890000|2022-01-04 20:58:10|431.82|426.42|431.83|426.43|431.86|426.46|431.81|426.41|12
1641329900000|2022-01-04 20:58:20|431.82|426.42|431.84|426.44|431.88|426.48|431.82|426.42|10
1641329910000|2022-01-04 20:58:30|431.86|426.46|431.83|426.43|431.86|426.46|431.83|426.43|18
1641329920000|2022-01-04 20:58:40|431.85|426.45|431.85|426.45|431.87|426.47|431.82|426.42|15
1641329930000|2022-01-04 20:58:50|431.8|426.4|431.69|426.29|431.8|426.4|431.6|426.2|26
1641329940000|2022-01-04 20:59:00|431.66|426.26|431.73|426.33|431.73|426.33|431.66|426.26|4
1641329950000|2022-01-04 20:59:10|431.74|426.34|431.79|426.39|431.82|426.42|431.73|426.33|16
1641329960000|2022-01-04 20:59:20|431.8|426.4|431.61|426.21|431.8|426.4|431.59|426.19|14
1641329970000|2022-01-04 20:59:30|431.59|426.19|431.64|426.24|431.66|426.26|431.57|426.17|15
1641329980000|2022-01-04 20:59:40|431.62|426.22|431.59|426.19|431.65|426.25|431.57|426.17|15
1641329990000|2022-01-04 20:59:50|431.58|426.18|431.48|426.08|431.58|426.18|431.47|426.07|12
1641330000000|2022-01-04 21:00:00|431.49|426.09|431.6|426.2|431.61|426.21|431.49|426.09|7
1641330010000|2022-01-04 21:00:10|431.61|426.21|431.65|426.25|431.71|426.31|431.6|426.2|18
1641330020000|2022-01-04 21:00:20|431.68|426.28|431.55|426.15|431.75|426.35|431.54|426.14|25
1641330030000|2022-01-04 21:00:30|431.56|426.16|431.63|426.23|431.66|426.26|431.56|426.16|12
1641330040000|2022-01-04 21:00:40|431.6|426.2|431.6|426.2|431.68|426.28|431.58|426.18|27
1641330050000|2022-01-04 21:00:50|431.58|426.18|431.6|426.2|431.6|426.2|431.57|426.17|8
1641330060000|2022-01-04 21:01:00|431.59|426.19|431.65|426.25|431.67|426.27|431.57|426.17|14
1641330070000|2022-01-04 21:01:10|431.66|426.26|431.61|426.21|431.68|426.28|431.58|426.18|11
1641330080000|2022-01-04 21:01:20|431.57|426.17|431.6|426.2|431.61|426.21|431.54|426.14|18
1641330090000|2022-01-04 21:01:30|431.59|426.19|431.62|426.22|431.63|426.23|431.56|426.16|18
1641330100000|2022-01-04 21:01:40|431.54|426.14|431.47|426.07|431.63|426.23|431.46|426.06|14
1641330110000|2022-01-04 21:01:50|431.49|426.09|431.49|426.09|431.49|426.09|431.47|426.07|5
1641330120000|2022-01-04 21:02:00|431.53|426.13|431.33|425.93|431.53|426.13|431.29|425.89|12
1641330130000|2022-01-04 21:02:10|431.32|425.92|431.23|425.83|431.33|425.93|431.21|425.81|14
1641330140000|2022-01-04 21:02:20|431.25|425.85|431.26|425.86|431.27|425.87|431.23|425.83|12
1641330150000|2022-01-04 21:02:30|431.25|425.85|431.25|425.85|431.26|425.86|431.22|425.82|8
1641330160000|2022-01-04 21:02:40|431.24|425.84|431.26|425.86|431.27|425.87|431.21|425.81|14
1641330170000|2022-01-04 21:02:50|431.27|425.87|431.25|425.85|431.27|425.87|431.18|425.78|23
1641330180000|2022-01-04 21:03:00|431.23|425.83|431.26|425.86|431.26|425.86|431.19|425.79|26
1641330190000|2022-01-04 21:03:10|431.25|425.85|431.22|425.82|431.27|425.87|431.22|425.82|10
1641330200000|2022-01-04 21:03:20|431.24|425.84|431.25|425.85|431.29|425.89|431.24|425.84|16
1641330210000|2022-01-04 21:03:30|431.24|425.84|431.41|426.01|431.46|426.06|431.24|425.84|18
1641330220000|2022-01-04 21:03:40|431.39|425.99|431.37|425.97|431.39|425.99|431.33|425.93|12
1641330230000|2022-01-04 21:03:50|431.36|425.96|431.43|426.03|431.43|426.03|431.32|425.92|10
1641330240000|2022-01-04 21:04:00|431.44|426.04|431.44|426.04|431.46|426.06|431.4|426|15
1641330250000|2022-01-04 21:04:10|431.43|426.03|431.45|426.05|431.46|426.06|431.41|426.01|5
1641330260000|2022-01-04 21:04:20|431.46|426.06|431.46|426.06|431.46|426.06|431.41|426.01|3
1641330270000|2022-01-04 21:04:30|431.47|426.07|431.42|426.02|431.47|426.07|431.37|425.97|7
1641330280000|2022-01-04 21:04:40|431.43|426.03|431.61|426.21|431.61|426.21|431.43|426.03|19
1641330290000|2022-01-04 21:04:50|431.6|426.2|431.66|426.26|431.69|426.29|431.59|426.19|14
1641330300000|2022-01-04 21:05:00|431.64|426.24|431.52|426.12|431.66|426.26|431.47|426.07|19
1641330310000|2022-01-04 21:05:10|431.53|426.13|431.62|426.22|431.62|426.22|431.52|426.12|11
1641330320000|2022-01-04 21:05:20|431.61|426.21|431.6|426.2|431.65|426.25|431.57|426.17|19
1641330330000|2022-01-04 21:05:30|431.62|426.22|431.69|426.29|431.71|426.31|431.62|426.22|6
1641330340000|2022-01-04 21:05:40|431.67|426.27|431.69|426.29|431.76|426.36|431.67|426.27|13
1641330350000|2022-01-04 21:05:50|431.68|426.28|431.65|426.25|431.69|426.29|431.62|426.22|13
1641330360000|2022-01-04 21:06:00|431.66|426.26|431.69|426.29|431.7|426.3|431.62|426.22|15
1641330370000|2022-01-04 21:06:10|431.66|426.26|431.58|426.18|431.68|426.28|431.58|426.18|15
1641330380000|2022-01-04 21:06:20|431.59|426.19|431.59|426.19|431.6|426.2|431.58|426.18|11
1641330390000|2022-01-04 21:06:30|431.58|426.18|431.58|426.18|431.59|426.19|431.58|426.18|3
1641330400000|2022-01-04 21:06:40|431.59|426.19|431.58|426.18|431.59|426.19|431.58|426.18|2
1641330410000|2022-01-04 21:06:50|431.59|426.19|431.66|426.26|431.67|426.27|431.59|426.19|6
1641330420000|2022-01-04 21:07:00|431.65|426.25|431.63|426.23|431.68|426.28|431.6|426.2|10
1641330430000|2022-01-04 21:07:10|431.64|426.24|431.67|426.27|431.67|426.27|431.59|426.19|14
1641330440000|2022-01-04 21:07:20|431.66|426.26|431.74|426.34|431.74|426.34|431.66|426.26|10
1641330450000|2022-01-04 21:07:30|431.73|426.33|431.7|426.3|431.73|426.33|431.68|426.28|19
1641330460000|2022-01-04 21:07:40|431.65|426.25|431.72|426.32|431.72|426.32|431.65|426.25|10
1641330470000|2022-01-04 21:07:50|431.73|426.33|431.72|426.32|431.75|426.35|431.72|426.32|7
1641330480000|2022-01-04 21:08:00|431.73|426.33|431.72|426.32|431.73|426.33|431.72|426.32|2
1641330490000|2022-01-04 21:08:10|431.73|426.33|431.73|426.33|431.73|426.33|431.72|426.32|3
1641330500000|2022-01-04 21:08:20|431.74|426.34|431.74|426.34|431.74|426.34|431.74|426.34|1
1641330510000|2022-01-04 21:08:30|431.75|426.35|431.74|426.34|431.75|426.35|431.74|426.34|2
1641330520000|2022-01-04 21:08:40|431.72|426.32|431.76|426.36|431.77|426.37|431.72|426.32|10
1641330530000|2022-01-04 21:08:50|431.77|426.37|431.64|426.24|431.77|426.37|431.64|426.24|8
1641330540000|2022-01-04 21:09:00|431.65|426.25|431.68|426.28|431.68|426.28|431.58|426.18|13
1641330550000|2022-01-04 21:09:10|431.71|426.31|431.68|426.28|431.74|426.34|431.67|426.27|10
1641330560000|2022-01-04 21:09:20|431.72|426.32|431.71|426.31|431.72|426.32|431.67|426.27|26
1641330570000|2022-01-04 21:09:30|431.72|426.32|431.67|426.27|431.75|426.35|431.66|426.26|8
1641330580000|2022-01-04 21:09:40|431.66|426.26|431.54|426.14|431.69|426.29|431.54|426.14|22
1641330590000|2022-01-04 21:09:50|431.58|426.18|431.58|426.18|431.61|426.21|431.55|426.15|21
1641330600000|2022-01-04 21:10:00|431.56|426.16|431.19|425.79|431.57|426.17|431.19|425.79|13
1641330610000|2022-01-04 21:10:10|431.22|425.82|431.18|425.78|431.22|425.82|431.13|425.73|16
1641330620000|2022-01-04 21:10:20|431.19|425.79|431.03|425.63|431.19|425.79|431.02|425.62|16
1641330630000|2022-01-04 21:10:30|431.04|425.64|431.21|425.81|431.21|425.81|431.04|425.64|17
1641330640000|2022-01-04 21:10:40|431.19|425.79|431.21|425.81|431.21|425.81|431.19|425.79|8
1641330650000|2022-01-04 21:10:50|431.19|425.79|431.17|425.77|431.23|425.83|431.11|425.71|21
1641330660000|2022-01-04 21:11:00|431.05|425.65|431.13|425.73|431.15|425.75|431.05|425.65|21
1641330670000|2022-01-04 21:11:10|431.14|425.74|431.55|426.15|431.55|426.15|431.14|425.74|21
1641330680000|2022-01-04 21:11:20|431.56|426.16|431.53|426.13|431.7|426.3|431.4|426|28
1641330690000|2022-01-04 21:11:30|431.54|426.14|431.62|426.22|431.66|426.26|431.51|426.11|19
1641330700000|2022-01-04 21:11:40|431.59|426.19|431.68|426.28|431.69|426.29|431.59|426.19|22
1641330710000|2022-01-04 21:11:50|431.66|426.26|431.77|426.37|431.8|426.4|431.66|426.26|21
1641330720000|2022-01-04 21:12:00|431.78|426.38|431.75|426.35|431.79|426.39|431.72|426.32|29
1641330730000|2022-01-04 21:12:10|431.74|426.34|431.74|426.34|431.8|426.4|431.72|426.32|16
1641330740000|2022-01-04 21:12:20|431.75|426.35|431.62|426.22|431.76|426.36|431.56|426.16|14
1641330750000|2022-01-04 21:12:30|431.67|426.27|431.7|426.3|431.71|426.31|431.67|426.27|8
1641330760000|2022-01-04 21:12:40|431.71|426.31|431.67|426.27|431.71|426.31|431.65|426.25|19
1641330770000|2022-01-04 21:12:50|431.66|426.26|431.65|426.25|431.67|426.27|431.61|426.21|15
1641330780000|2022-01-04 21:13:00|431.64|426.24|431.65|426.25|431.67|426.27|431.64|426.24|17
1641330790000|2022-01-04 21:13:10|431.64|426.24|431.6|426.2|431.67|426.27|431.6|426.2|11
1641330800000|2022-01-04 21:13:20|431.61|426.21|431.58|426.18|431.63|426.23|431.58|426.18|22
1641330810000|2022-01-04 21:13:30|431.57|426.17|431.57|426.17|431.58|426.18|431.54|426.14|12
1641330820000|2022-01-04 21:13:40|431.56|426.16|431.63|426.23|431.67|426.27|431.56|426.16|14
1641330830000|2022-01-04 21:13:50|431.64|426.24|431.67|426.27|431.68|426.28|431.64|426.24|5
1641330840000|2022-01-04 21:14:00|431.66|426.26|431.67|426.27|431.67|426.27|431.65|426.25|7
1641330850000|2022-01-04 21:14:10|431.65|426.25|431.61|426.21|431.65|426.25|431.6|426.2|9
1641330860000|2022-01-04 21:14:20|431.6|426.2|431.61|426.21|431.61|426.21|431.6|426.2|4
1641330870000|2022-01-04 21:14:30|431.62|426.22|431.68|426.28|431.69|426.29|431.61|426.21|13
1641330880000|2022-01-04 21:14:40|431.67|426.27|431.6|426.2|431.69|426.29|431.6|426.2|10
1641330890000|2022-01-04 21:14:50|431.62|426.22|431.75|426.35|431.78|426.38|431.62|426.22|15
1641330900000|2022-01-04 21:15:00|431.74|426.34|431.61|426.21|431.75|426.35|431.57|426.17|22
1641330910000|2022-01-04 21:15:10|431.6|426.2|431.38|425.98|431.6|426.2|431.38|425.98|15
1641330920000|2022-01-04 21:15:20|431.37|425.97|431.31|425.91|431.37|425.97|431.24|425.84|15
1641330930000|2022-01-04 21:15:30|431.3|425.9|431.05|425.65|431.31|425.91|431.01|425.61|21
1641330940000|2022-01-04 21:15:40|431.06|425.66|431.02|425.62|431.07|425.67|431.01|425.61|23
1641330950000|2022-01-04 21:15:50|431.04|425.64|431.17|425.77|431.17|425.77|430.97|425.57|30
1641330960000|2022-01-04 21:16:00|431.15|425.75|431.16|425.76|431.18|425.78|431.12|425.72|23
1641330970000|2022-01-04 21:16:10|431.17|425.77|431.1|425.7|431.17|425.77|431.05|425.65|18
1641330980000|2022-01-04 21:16:20|431.08|425.68|431.01|425.61|431.08|425.68|431|425.6|12
1641330990000|2022-01-04 21:16:30|431.04|425.64|431.05|425.65|431.05|425.65|430.96|425.56|21
1641331000000|2022-01-04 21:16:40|431.04|425.64|431.06|425.66|431.06|425.66|431.03|425.63|7
1641331010000|2022-01-04 21:16:50|431.05|425.65|431.04|425.64|431.05|425.65|431.03|425.63|6
1641331020000|2022-01-04 21:17:00|431.05|425.65|431.05|425.65|431.08|425.68|430.96|425.56|15
1641331030000|2022-01-04 21:17:10|431.03|425.63|430.92|425.52|431.03|425.63|430.92|425.52|12
1641331050000|2022-01-04 21:17:30|430.91|425.51|430.87|425.47|430.92|425.52|430.87|425.47|7
1641331060000|2022-01-04 21:17:40|430.88|425.48|430.85|425.45|430.89|425.49|430.85|425.45|12
1641331070000|2022-01-04 21:17:50|430.88|425.48|430.88|425.48|430.9|425.5|430.88|425.48|4
1641331080000|2022-01-04 21:18:00|430.87|425.47|430.85|425.45|430.87|425.47|430.85|425.45|15
1641331090000|2022-01-04 21:18:10|430.86|425.46|430.87|425.47|430.87|425.47|430.85|425.45|10
1641331100000|2022-01-04 21:18:20|430.86|425.46|430.81|425.41|430.89|425.49|430.8|425.4|11
1641331110000|2022-01-04 21:18:30|430.8|425.4|430.67|425.27|430.82|425.42|430.66|425.26|25
1641331120000|2022-01-04 21:18:40|430.68|425.28|430.68|425.28|430.69|425.29|430.66|425.26|5
1641331130000|2022-01-04 21:18:50|430.69|425.29|430.68|425.28|430.7|425.3|430.68|425.28|6
1641331140000|2022-01-04 21:19:00|430.65|425.25|430.67|425.27|430.73|425.33|430.65|425.25|7
1641331150000|2022-01-04 21:19:10|430.65|425.25|430.65|425.25|430.69|425.29|430.65|425.25|10
1641331160000|2022-01-04 21:19:20|430.66|425.26|430.71|425.31|430.72|425.32|430.65|425.25|10
1641331170000|2022-01-04 21:19:30|430.7|425.3|430.69|425.29|430.7|425.3|430.66|425.26|7
1641331190000|2022-01-04 21:19:50|430.68|425.28|430.46|425.06|430.68|425.28|430.44|425.04|14
1641331200000|2022-01-04 21:20:00|430.45|425.05|430.45|425.05|430.45|425.05|430.44|425.04|5
1641331210000|2022-01-04 21:20:10|430.54|425.14|430.67|425.27|430.7|425.3|430.52|425.12|16
1641331220000|2022-01-04 21:20:20|430.69|425.29|430.82|425.42|430.83|425.43|430.64|425.24|19
1641331230000|2022-01-04 21:20:30|430.81|425.41|430.81|425.41|430.85|425.45|430.78|425.38|10
1641331240000|2022-01-04 21:20:40|430.8|425.4|430.83|425.43|430.88|425.48|430.8|425.4|20
1641331250000|2022-01-04 21:20:50|430.84|425.44|430.8|425.4|430.85|425.45|430.77|425.37|12
1641331260000|2022-01-04 21:21:00|430.79|425.39|430.81|425.41|430.83|425.43|430.75|425.35|24
1641331270000|2022-01-04 21:21:10|430.8|425.4|430.92|425.52|430.92|425.52|430.75|425.35|20
1641331280000|2022-01-04 21:21:20|431.02|425.62|431.1|425.7|431.11|425.71|431.02|425.62|23
1641331290000|2022-01-04 21:21:30|431.11|425.71|431.12|425.72|431.2|425.8|431.05|425.65|22
1641331300000|2022-01-04 21:21:40|431.13|425.73|431.1|425.7|431.18|425.78|431.01|425.61|22
1641331310000|2022-01-04 21:21:50|431.08|425.68|431.12|425.72|431.15|425.75|431.06|425.66|23
1641331320000|2022-01-04 21:22:00|431.14|425.74|431.21|425.81|431.27|425.87|431.14|425.74|21
1641331330000|2022-01-04 21:22:10|431.24|425.84|431.22|425.82|431.24|425.84|431.17|425.77|14
1641331350000|2022-01-04 21:22:30|431.21|425.81|431.21|425.81|431.21|425.81|431.21|425.81|1
1641331360000|2022-01-04 21:22:40|431.2|425.8|431.2|425.8|431.21|425.81|431.2|425.8|3
1641331370000|2022-01-04 21:22:50|431.21|425.81|431.2|425.8|431.21|425.81|431.2|425.8|2
1641331380000|2022-01-04 21:23:00|431.22|425.82|431.24|425.84|431.25|425.85|431.2|425.8|8
1641331390000|2022-01-04 21:23:10|431.23|425.83|431.15|425.75|431.23|425.83|431.03|425.63|17
1641331400000|2022-01-04 21:23:20|431.14|425.74|431.19|425.79|431.2|425.8|431.14|425.74|8
1641331410000|2022-01-04 21:23:30|431.2|425.8|431.19|425.79|431.2|425.8|431.19|425.79|2
1641331420000|2022-01-04 21:23:40|431.2|425.8|431.16|425.76|431.2|425.8|431.15|425.75|8
1641331430000|2022-01-04 21:23:50|431.15|425.75|431.13|425.73|431.15|425.75|431.12|425.72|7
1641331440000|2022-01-04 21:24:00|431.14|425.74|431.14|425.74|431.16|425.76|431.12|425.72|11
1641331450000|2022-01-04 21:24:10|431.13|425.73|430.88|425.48|431.14|425.74|430.86|425.46|15
1641331460000|2022-01-04 21:24:20|430.87|425.47|430.82|425.42|430.87|425.47|430.82|425.42|17
1641331470000|2022-01-04 21:24:30|430.83|425.43|430.88|425.48|430.9|425.5|430.82|425.42|9
1641331480000|2022-01-04 21:24:40|430.89|425.49|431.18|425.78|431.18|425.78|430.89|425.49|20
1641331490000|2022-01-04 21:24:50|431.14|425.74|431.1|425.7|431.19|425.79|431.09|425.69|17
1641331500000|2022-01-04 21:25:00|431.11|425.71|431.18|425.78|431.22|425.82|431.11|425.71|19
1641331510000|2022-01-04 21:25:10|431.17|425.77|431.23|425.83|431.23|425.83|431.17|425.77|10
1641331520000|2022-01-04 21:25:20|431.25|425.85|431.26|425.86|431.27|425.87|431.23|425.83|7
1641331530000|2022-01-04 21:25:30|431.25|425.85|431.37|425.97|431.42|426.02|431.25|425.85|23
1641331540000|2022-01-04 21:25:40|431.38|425.98|431.39|425.99|431.39|425.99|431.37|425.97|8
1641331550000|2022-01-04 21:25:50|431.38|425.98|431.37|425.97|431.38|425.98|431.36|425.96|9
1641331560000|2022-01-04 21:26:00|431.38|425.98|431.44|426.04|431.44|426.04|431.37|425.97|11
1641331570000|2022-01-04 21:26:10|431.43|426.03|431.45|426.05|431.46|426.06|431.42|426.02|7
1641331580000|2022-01-04 21:26:20|431.46|426.06|431.59|426.19|431.65|426.25|431.46|426.06|27
1641331590000|2022-01-04 21:26:30|431.6|426.2|431.63|426.23|431.69|426.29|431.56|426.16|28
1641331600000|2022-01-04 21:26:40|431.6|426.2|431.6|426.2|431.62|426.22|431.58|426.18|11
1641331610000|2022-01-04 21:26:50|431.62|426.22|431.56|426.16|431.62|426.22|431.51|426.11|19
1641331620000|2022-01-04 21:27:00|431.57|426.17|431.55|426.15|431.61|426.21|431.49|426.09|20
1641331630000|2022-01-04 21:27:10|431.56|426.16|431.61|426.21|431.64|426.24|431.55|426.15|15
1641331640000|2022-01-04 21:27:20|431.63|426.23|431.6|426.2|431.65|426.25|431.59|426.19|15
1641331650000|2022-01-04 21:27:30|431.64|426.24|431.59|426.19|431.72|426.32|431.59|426.19|22
1641331660000|2022-01-04 21:27:40|431.63|426.23|431.63|426.23|431.64|426.24|431.62|426.22|7
1641331670000|2022-01-04 21:27:50|431.64|426.24|431.7|426.3|431.71|426.31|431.63|426.23|15
1641331680000|2022-01-04 21:28:00|431.68|426.28|431.72|426.32|431.75|426.35|431.68|426.28|22
1641331690000|2022-01-04 21:28:10|431.76|426.36|431.78|426.38|431.94|426.54|431.76|426.36|19
1641331700000|2022-01-04 21:28:20|431.77|426.37|431.71|426.31|431.77|426.37|431.71|426.31|15
1641331710000|2022-01-04 21:28:30|431.7|426.3|431.22|425.82|431.7|426.3|431.22|425.82|22
1641331720000|2022-01-04 21:28:40|431.21|425.81|431.21|425.81|431.27|425.87|431.17|425.77|15
1641331730000|2022-01-04 21:28:50|431.23|425.83|431.16|425.76|431.25|425.85|431.16|425.76|13
1641331740000|2022-01-04 21:29:00|431.22|425.82|431.17|425.77|431.27|425.87|431.14|425.74|18
1641331750000|2022-01-04 21:29:10|431.27|425.87|431.16|425.76|431.27|425.87|431.11|425.71|19
1641331760000|2022-01-04 21:29:20|431.13|425.73|430.84|425.44|431.13|425.73|430.84|425.44|13
1641331770000|2022-01-04 21:29:30|430.86|425.46|430.81|425.41|430.86|425.46|430.74|425.34|18
1641331780000|2022-01-04 21:29:40|430.8|425.4|430.67|425.27|430.85|425.45|430.67|425.27|27
1641331790000|2022-01-04 21:29:50|430.68|425.28|430.65|425.25|430.69|425.29|430.65|425.25|5
1641331800000|2022-01-04 21:30:00|430.73|425.33|430.61|425.21|430.73|425.33|430.59|425.19|13
1641331810000|2022-01-04 21:30:10|430.6|425.2|430.67|425.27|430.68|425.28|430.6|425.2|12
1641331820000|2022-01-04 21:30:20|430.68|425.28|430.74|425.34|430.84|425.44|430.68|425.28|17
1641331830000|2022-01-04 21:30:30|430.76|425.36|430.64|425.24|430.76|425.36|430.64|425.24|14
1641331840000|2022-01-04 21:30:40|430.65|425.25|430.79|425.39|430.79|425.39|430.65|425.25|8
1641331850000|2022-01-04 21:30:50|430.77|425.37|430.76|425.36|430.81|425.41|430.76|425.36|14
1641331860000|2022-01-04 21:31:00|430.77|425.37|430.92|425.52|430.95|425.55|430.75|425.35|18
1641331870000|2022-01-04 21:31:10|430.94|425.54|430.88|425.48|430.95|425.55|430.88|425.48|12
1641331880000|2022-01-04 21:31:20|430.89|425.49|430.95|425.55|430.95|425.55|430.89|425.49|11
1641331890000|2022-01-04 21:31:30|430.94|425.54|430.88|425.48|430.94|425.54|430.88|425.48|9
1641331900000|2022-01-04 21:31:40|430.89|425.49|431.16|425.76|431.17|425.77|430.89|425.49|13
1641331910000|2022-01-04 21:31:50|431.12|425.72|431.16|425.76|431.19|425.79|431.03|425.63|29
1641331920000|2022-01-04 21:32:00|431.15|425.75|431.13|425.73|431.26|425.86|431.07|425.67|20
1641331930000|2022-01-04 21:32:10|431.11|425.71|431.14|425.74|431.17|425.77|431.09|425.69|19
1641331940000|2022-01-04 21:32:20|431.15|425.75|431.16|425.76|431.2|425.8|431.06|425.66|18
1641331950000|2022-01-04 21:32:30|431.17|425.77|431.18|425.78|431.26|425.86|431.16|425.76|20
1641331960000|2022-01-04 21:32:40|431.21|425.81|431.27|425.87|431.3|425.9|431.2|425.8|15
1641331970000|2022-01-04 21:32:50|431.25|425.85|431.35|425.95|431.38|425.98|431.24|425.84|20
1641331980000|2022-01-04 21:33:00|431.39|425.99|431.44|426.04|431.45|426.05|431.37|425.97|17
1641331990000|2022-01-04 21:33:10|431.45|426.05|431.44|426.04|431.45|426.05|431.43|426.03|6
1641332000000|2022-01-04 21:33:20|431.43|426.03|431.35|425.95|431.44|426.04|431.34|425.94|14
1641332010000|2022-01-04 21:33:30|431.33|425.93|431.34|425.94|431.37|425.97|431.32|425.92|13
1641332020000|2022-01-04 21:33:40|431.35|425.95|431.38|425.98|431.38|425.98|431.34|425.94|7
1641332030000|2022-01-04 21:33:50|431.37|425.97|431.29|425.89|431.37|425.97|431.29|425.89|3
1641332040000|2022-01-04 21:34:00|431.3|425.9|431.27|425.87|431.3|425.9|431.21|425.81|10
1641332050000|2022-01-04 21:34:10|431.28|425.88|431.38|425.98|431.42|426.02|431.27|425.87|9
1641332060000|2022-01-04 21:34:20|431.36|425.96|431.37|425.97|431.39|425.99|431.36|425.96|7
1641332070000|2022-01-04 21:34:30|431.36|425.96|431.26|425.86|431.37|425.97|431.26|425.86|16
1641332080000|2022-01-04 21:34:40|431.25|425.85|431.28|425.88|431.28|425.88|431.25|425.85|7
1641332090000|2022-01-04 21:34:50|431.29|425.89|431.27|425.87|431.29|425.89|431.25|425.85|13
1641332100000|2022-01-04 21:35:00|431.28|425.88|431.22|425.82|431.3|425.9|431.22|425.82|10
1641332110000|2022-01-04 21:35:10|431.21|425.81|431.44|426.04|431.45|426.05|431.21|425.81|28
1641332120000|2022-01-04 21:35:20|431.43|426.03|431.36|425.96|431.43|426.03|431.36|425.96|18
1641332130000|2022-01-04 21:35:30|431.37|425.97|431.37|425.97|431.37|425.97|431.34|425.94|9
1641332140000|2022-01-04 21:35:40|431.36|425.96|431.3|425.9|431.37|425.97|431.28|425.88|13
1641332150000|2022-01-04 21:35:50|431.29|425.89|431.28|425.88|431.29|425.89|431.25|425.85|9
1641332160000|2022-01-04 21:36:00|431.27|425.87|431.25|425.85|431.28|425.88|431.25|425.85|7
1641332170000|2022-01-04 21:36:10|431.27|425.87|431.07|425.67|431.27|425.87|431.06|425.66|19
1641332180000|2022-01-04 21:36:20|431.09|425.69|431.06|425.66|431.09|425.69|431.06|425.66|8
1641332190000|2022-01-04 21:36:30|431.07|425.67|431.24|425.84|431.26|425.86|431.07|425.67|25
1641332200000|2022-01-04 21:36:40|431.23|425.83|431.17|425.77|431.25|425.85|431.13|425.73|22
1641332210000|2022-01-04 21:36:50|431.14|425.74|431.15|425.75|431.22|425.82|431.14|425.74|16
1641332220000|2022-01-04 21:37:00|431.16|425.76|431.17|425.77|431.19|425.79|431.15|425.75|6
1641332230000|2022-01-04 21:37:10|431.18|425.78|431.01|425.61|431.18|425.78|430.94|425.54|17
1641332240000|2022-01-04 21:37:20|431.03|425.63|431.04|425.64|431.05|425.65|431.03|425.63|4
1641332250000|2022-01-04 21:37:30|431.03|425.63|431.16|425.76|431.2|425.8|431.01|425.61|12
1641332260000|2022-01-04 21:37:40|431.17|425.77|431.17|425.77|431.18|425.78|431.16|425.76|5
1641332270000|2022-01-04 21:37:50|431.18|425.78|431.21|425.81|431.22|425.82|431.18|425.78|7
1641332280000|2022-01-04 21:38:00|431.22|425.82|431.21|425.81|431.25|425.85|431.21|425.81|17
1641332290000|2022-01-04 21:38:10|431.19|425.79|431.07|425.67|431.19|425.79|431.07|425.67|20
1641332300000|2022-01-04 21:38:20|431.06|425.66|431.19|425.79|431.19|425.79|431.06|425.66|9
1641332310000|2022-01-04 21:38:30|431.18|425.78|431.2|425.8|431.22|425.82|431.16|425.76|17
1641332320000|2022-01-04 21:38:40|431.19|425.79|431.24|425.84|431.24|425.84|431.18|425.78|8
1641332330000|2022-01-04 21:38:50|431.23|425.83|431.26|425.86|431.26|425.86|431.22|425.82|11
1641332340000|2022-01-04 21:39:00|431.25|425.85|431.44|426.04|431.44|426.04|431.25|425.85|10
1641332350000|2022-01-04 21:39:10|431.41|426.01|431.37|425.97|431.41|426.01|431.35|425.95|6
1641332360000|2022-01-04 21:39:20|431.39|425.99|431.36|425.96|431.41|426.01|431.35|425.95|10
1641332370000|2022-01-04 21:39:30|431.35|425.95|431.35|425.95|431.36|425.96|431.32|425.92|6
1641332380000|2022-01-04 21:39:40|431.36|425.96|431.33|425.93|431.37|425.97|431.33|425.93|9
1641332390000|2022-01-04 21:39:50|431.32|425.92|431.36|425.96|431.36|425.96|431.32|425.92|11
1641332400000|2022-01-04 21:40:00|431.37|425.97|431.32|425.92|431.37|425.97|431.28|425.88|12
1641332410000|2022-01-04 21:40:10|431.3|425.9|431.28|425.88|431.31|425.91|431.27|425.87|11
1641332420000|2022-01-04 21:40:20|431.27|425.87|431.14|425.74|431.3|425.9|431.12|425.72|21
1641332430000|2022-01-04 21:40:30|431.18|425.78|431.14|425.74|431.22|425.82|431.12|425.72|14
1641332440000|2022-01-04 21:40:40|431.21|425.81|431.22|425.82|431.23|425.83|431.17|425.77|8
1641332450000|2022-01-04 21:40:50|431.18|425.78|431.25|425.85|431.25|425.85|431.17|425.77|18
1641332460000|2022-01-04 21:41:00|431.26|425.86|431.26|425.86|431.36|425.96|431.25|425.85|20
1641332470000|2022-01-04 21:41:10|431.27|425.87|431.26|425.86|431.27|425.87|431.26|425.86|4
1641332480000|2022-01-04 21:41:20|431.25|425.85|431.35|425.95|431.35|425.95|431.25|425.85|17
1641332490000|2022-01-04 21:41:30|431.29|425.89|431.37|425.97|431.39|425.99|431.29|425.89|12
1641332500000|2022-01-04 21:41:40|431.4|426|431.5|426.1|431.51|426.11|431.4|426|21
1641332510000|2022-01-04 21:41:50|431.51|426.11|431.5|426.1|431.55|426.15|431.48|426.08|20
1641332520000|2022-01-04 21:42:00|431.55|426.15|431.55|426.15|431.55|426.15|431.5|426.1|16
1641332530000|2022-01-04 21:42:10|431.51|426.11|431.63|426.23|431.65|426.25|431.51|426.11|20
1641332540000|2022-01-04 21:42:20|431.64|426.24|431.9|426.5|431.9|426.5|431.64|426.24|7
1641332550000|2022-01-04 21:42:30|431.84|426.44|431.86|426.46|431.9|426.5|431.83|426.43|20
1641332560000|2022-01-04 21:42:40|431.85|426.45|431.86|426.46|431.86|426.46|431.83|426.43|7
1641332570000|2022-01-04 21:42:50|431.85|426.45|431.91|426.51|431.92|426.52|431.85|426.45|20
1641332580000|2022-01-04 21:43:00|431.93|426.53|431.85|426.45|431.94|426.54|431.8|426.4|22
1641332590000|2022-01-04 21:43:10|431.82|426.42|431.86|426.46|431.86|426.46|431.8|426.4|16
1641332600000|2022-01-04 21:43:20|431.85|426.45|431.86|426.46|431.88|426.48|431.85|426.45|9
1641332610000|2022-01-04 21:43:30|431.87|426.47|431.86|426.46|431.87|426.47|431.82|426.42|20
1641332620000|2022-01-04 21:43:40|431.88|426.48|432.01|426.61|432.05|426.65|431.88|426.48|13
1641332630000|2022-01-04 21:43:50|432|426.6|432.22|426.82|432.24|426.84|431.99|426.59|13
1641332640000|2022-01-04 21:44:00|432.19|426.79|431.93|426.53|432.21|426.81|431.93|426.53|23
1641332650000|2022-01-04 21:44:10|431.94|426.54|431.95|426.55|431.99|426.59|431.91|426.51|11
1641332660000|2022-01-04 21:44:20|431.96|426.56|431.9|426.5|432.04|426.64|431.9|426.5|17
1641332670000|2022-01-04 21:44:30|431.91|426.51|431.93|426.53|431.94|426.54|431.91|426.51|11
1641332680000|2022-01-04 21:44:40|431.96|426.56|431.92|426.52|431.96|426.56|431.91|426.51|10
1641332690000|2022-01-04 21:44:50|431.89|426.49|431.9|426.5|431.95|426.55|431.88|426.48|14
1641332700000|2022-01-04 21:45:00|431.89|426.49|431.72|426.32|431.89|426.49|431.72|426.32|14
1641332710000|2022-01-04 21:45:10|431.7|426.3|431.56|426.16|431.7|426.3|431.49|426.09|28
1641332720000|2022-01-04 21:45:20|431.57|426.17|431.57|426.17|431.58|426.18|431.49|426.09|14
1641332730000|2022-01-04 21:45:30|431.55|426.15|431.48|426.08|431.55|426.15|431.47|426.07|12
1641332740000|2022-01-04 21:45:40|431.49|426.09|431.54|426.14|431.54|426.14|431.44|426.04|18
1641332750000|2022-01-04 21:45:50|431.55|426.15|431.54|426.14|431.55|426.15|431.47|426.07|18
1641332760000|2022-01-04 21:46:00|431.49|426.09|431.46|426.06|431.56|426.16|431.45|426.05|19
1641332770000|2022-01-04 21:46:10|431.45|426.05|431.43|426.03|431.45|426.05|431.43|426.03|3
1641332780000|2022-01-04 21:46:20|431.44|426.04|431.47|426.07|431.47|426.07|431.44|426.04|9
1641332790000|2022-01-04 21:46:30|431.48|426.08|431.44|426.04|431.48|426.08|431.42|426.02|9
1641332800000|2022-01-04 21:46:40|431.45|426.05|431.52|426.12|431.58|426.18|431.45|426.05|16
1641332810000|2022-01-04 21:46:50|431.51|426.11|431.51|426.11|431.52|426.12|431.51|426.11|3
1641332820000|2022-01-04 21:47:00|431.53|426.13|431.52|426.12|431.53|426.13|431.5|426.1|5
1641332830000|2022-01-04 21:47:10|431.51|426.11|431.41|426.01|431.52|426.12|431.4|426|11
1641332840000|2022-01-04 21:47:20|431.4|426|431.38|425.98|431.41|426.01|431.36|425.96|9
1641332850000|2022-01-04 21:47:30|431.39|425.99|431.42|426.02|431.43|426.03|431.38|425.98|11
1641332860000|2022-01-04 21:47:40|431.39|425.99|431.47|426.07|431.55|426.15|431.39|425.99|14
1641332870000|2022-01-04 21:47:50|431.45|426.05|431.49|426.09|431.53|426.13|431.45|426.05|7
1641332880000|2022-01-04 21:48:00|431.47|426.07|431.43|426.03|431.49|426.09|431.39|425.99|23
1641332890000|2022-01-04 21:48:10|431.42|426.02|431.41|426.01|431.42|426.02|431.39|425.99|6
1641332900000|2022-01-04 21:48:20|431.4|426|431.41|426.01|431.41|426.01|431.4|426|6
1641332910000|2022-01-04 21:48:30|431.4|426|431.41|426.01|431.48|426.08|431.4|426|4
1641332920000|2022-01-04 21:48:40|431.4|426|431.34|425.94|431.41|426.01|431.34|425.94|10
1641332930000|2022-01-04 21:48:50|431.32|425.92|431.26|425.86|431.33|425.93|431.26|425.86|10
1641332940000|2022-01-04 21:49:00|431.28|425.88|431.26|425.86|431.28|425.88|431.26|425.86|4
1641332950000|2022-01-04 21:49:10|431.27|425.87|431.35|425.95|431.38|425.98|431.27|425.87|6
1641332960000|2022-01-04 21:49:20|431.34|425.94|431.57|426.17|431.61|426.21|431.34|425.94|17
1641332970000|2022-01-04 21:49:30|431.58|426.18|431.6|426.2|431.6|426.2|431.57|426.17|7
1641332980000|2022-01-04 21:49:40|431.59|426.19|431.8|426.4|431.8|426.4|431.59|426.19|16
1641332990000|2022-01-04 21:49:50|431.76|426.36|431.72|426.32|431.77|426.37|431.68|426.28|19
1641333000000|2022-01-04 21:50:00|431.74|426.34|431.58|426.18|431.74|426.34|431.51|426.11|19
1641333010000|2022-01-04 21:50:10|431.57|426.17|431.49|426.09|431.57|426.17|431.47|426.07|9
1641333020000|2022-01-04 21:50:20|431.48|426.08|431.47|426.07|431.49|426.09|431.46|426.06|5
1641333030000|2022-01-04 21:50:30|431.46|426.06|431.44|426.04|431.49|426.09|431.44|426.04|4
1641333040000|2022-01-04 21:50:40|431.45|426.05|431.46|426.06|431.48|426.08|431.44|426.04|14
1641333050000|2022-01-04 21:50:50|431.45|426.05|431.48|426.08|431.48|426.08|431.44|426.04|11
1641333060000|2022-01-04 21:51:00|431.47|426.07|431.31|425.91|431.47|426.07|431.31|425.91|14
1641333070000|2022-01-04 21:51:10|431.3|425.9|431.24|425.84|431.31|425.91|431.24|425.84|15
1641333080000|2022-01-04 21:51:20|431.26|425.86|431.31|425.91|431.36|425.96|431.24|425.84|15
1641333090000|2022-01-04 21:51:30|431.32|425.92|431.3|425.9|431.32|425.92|431.28|425.88|12
1641333120000|2022-01-04 21:52:00|431.27|425.87|431.21|425.81|431.28|425.88|431.21|425.81|8
1641333130000|2022-01-04 21:52:10|431.2|425.8|431.21|425.81|431.22|425.82|431.17|425.77|16
1641333140000|2022-01-04 21:52:20|431.22|425.82|431.22|425.82|431.22|425.82|431.21|425.81|5
1641333150000|2022-01-04 21:52:30|431.21|425.81|431.2|425.8|431.21|425.81|431.18|425.78|6
1641333160000|2022-01-04 21:52:40|431.21|425.81|431.21|425.81|431.23|425.83|431.2|425.8|8
1641333170000|2022-01-04 21:52:50|431.22|425.82|431.2|425.8|431.24|425.84|431.2|425.8|15
1641333180000|2022-01-04 21:53:00|431.22|425.82|431.18|425.78|431.22|425.82|431.18|425.78|8
1641333190000|2022-01-04 21:53:10|431.17|425.77|431.17|425.77|431.18|425.78|431.07|425.67|23
1641333200000|2022-01-04 21:53:20|431.18|425.78|431.13|425.73|431.18|425.78|431.13|425.73|15
1641333210000|2022-01-04 21:53:30|431.14|425.74|431.12|425.72|431.15|425.75|431.12|425.72|4
1641333220000|2022-01-04 21:53:40|431.14|425.74|431.22|425.82|431.27|425.87|431.14|425.74|17
1641333230000|2022-01-04 21:53:50|431.19|425.79|431.31|425.91|431.34|425.94|431.19|425.79|16
1641333240000|2022-01-04 21:54:00|431.32|425.92|431.31|425.91|431.33|425.93|431.28|425.88|12
1641333250000|2022-01-04 21:54:10|431.28|425.88|431.31|425.91|431.31|425.91|431.26|425.86|6
1641333260000|2022-01-04 21:54:20|431.3|425.9|431.24|425.84|431.31|425.91|431.22|425.82|20
1641333270000|2022-01-04 21:54:30|431.27|425.87|431.12|425.72|431.27|425.87|431.11|425.71|17
1641333280000|2022-01-04 21:54:40|431.11|425.71|431.12|425.72|431.15|425.75|431.07|425.67|14
1641333290000|2022-01-04 21:54:50|431.11|425.71|431.11|425.71|431.16|425.76|431.09|425.69|12
1641333300000|2022-01-04 21:55:00|431.13|425.73|431.09|425.69|431.19|425.79|431.03|425.63|26
1641333310000|2022-01-04 21:55:10|431.05|425.65|431.07|425.67|431.12|425.72|431.02|425.62|15
1641333320000|2022-01-04 21:55:20|431.1|425.7|431.11|425.71|431.12|425.72|431.08|425.68|8
1641333330000|2022-01-04 21:55:30|431.12|425.72|431.11|425.71|431.13|425.73|431.11|425.71|6
1641333340000|2022-01-04 21:55:40|431.1|425.7|431.14|425.74|431.15|425.75|431.09|425.69|7
1641333350000|2022-01-04 21:55:50|431.15|425.75|431.15|425.75|431.15|425.75|431.14|425.74|3
1641333360000|2022-01-04 21:56:00|431.16|425.76|431.16|425.76|431.17|425.77|431.14|425.74|6
1641333370000|2022-01-04 21:56:10|431.21|425.81|431.12|425.72|431.21|425.81|431.08|425.68|10
1641333380000|2022-01-04 21:56:20|431.08|425.68|430.9|425.5|431.11|425.71|430.9|425.5|19
1641333390000|2022-01-04 21:56:30|430.89|425.49|430.88|425.48|430.93|425.53|430.87|425.47|13
1641333400000|2022-01-04 21:56:40|430.95|425.55|431.05|425.65|431.09|425.69|430.95|425.55|18
1641333410000|2022-01-04 21:56:50|431.06|425.66|431.18|425.78|431.18|425.78|431.04|425.64|16
1641333420000|2022-01-04 21:57:00|431.16|425.76|431.32|425.92|431.33|425.93|431.16|425.76|18
1641333430000|2022-01-04 21:57:10|431.31|425.91|431.45|426.05|431.45|426.05|431.31|425.91|10
1641333440000|2022-01-04 21:57:20|431.44|426.04|431.46|426.06|431.48|426.08|431.42|426.02|8
1641333450000|2022-01-04 21:57:30|431.47|426.07|431.59|426.19|431.6|426.2|431.46|426.06|9
1641333460000|2022-01-04 21:57:40|431.58|426.18|431.72|426.32|431.74|426.34|431.52|426.12|21
1641333470000|2022-01-04 21:57:50|431.73|426.33|431.73|426.33|431.73|426.33|431.66|426.26|14
1641333480000|2022-01-04 21:58:00|431.7|426.3|431.8|426.4|431.82|426.42|431.7|426.3|16
1641333490000|2022-01-04 21:58:10|431.82|426.42|431.94|426.54|431.96|426.56|431.8|426.4|25
1641333500000|2022-01-04 21:58:20|431.95|426.55|431.82|426.42|431.97|426.57|431.81|426.41|15
1641333510000|2022-01-04 21:58:30|431.84|426.44|431.84|426.44|431.9|426.5|431.82|426.42|22
1641333520000|2022-01-04 21:58:40|431.89|426.49|431.73|426.33|431.89|426.49|431.69|426.29|21
1641333530000|2022-01-04 21:58:50|431.7|426.3|431.71|426.31|431.75|426.35|431.7|426.3|8
1641333540000|2022-01-04 21:59:00|431.73|426.33|431.72|426.32|431.86|426.46|431.72|426.32|22
1641333550000|2022-01-04 21:59:10|431.69|426.29|431.6|426.2|431.69|426.29|431.57|426.17|21
1641333560000|2022-01-04 21:59:20|431.61|426.21|431.57|426.17|431.61|426.21|431.47|426.07|23
1641333570000|2022-01-04 21:59:30|431.6|426.2|431.7|426.3|431.71|426.31|431.6|426.2|11
1641333580000|2022-01-04 21:59:40|431.71|426.31|431.62|426.22|431.77|426.37|431.62|426.22|20
1641333590000|2022-01-04 21:59:50|431.6|426.2|431.95|426.55|432.07|426.67|431.58|426.18|21
1641333600000|2022-01-04 22:00:00|431.93|426.53|431.82|426.42|431.94|426.54|431.81|426.41|16
1641333610000|2022-01-04 22:00:10|431.77|426.37|431.54|426.14|431.77|426.37|431.54|426.14|24
1641333620000|2022-01-04 22:00:20|431.51|426.11|431.47|426.07|431.52|426.12|431.47|426.07|7
1641333630000|2022-01-04 22:00:30|431.48|426.08|431.51|426.11|431.52|426.12|431.48|426.08|3
1641333640000|2022-01-04 22:00:40|431.45|426.05|431.43|426.03|431.45|426.05|431.43|426.03|4
1641333650000|2022-01-04 22:00:50|431.44|426.04|431.41|426.01|431.44|426.04|431.41|426.01|6
1641333660000|2022-01-04 22:01:00|431.42|426.02|431.44|426.04|431.44|426.04|431.41|426.01|8
1641333670000|2022-01-04 22:01:10|431.43|426.03|431.41|426.01|431.44|426.04|431.41|426.01|9
1641333680000|2022-01-04 22:01:20|431.42|426.02|431.43|426.03|431.43|426.03|431.42|426.02|2
1641333690000|2022-01-04 22:01:30|431.44|426.04|431.47|426.07|431.5|426.1|431.42|426.02|11
1641333700000|2022-01-04 22:01:40|431.48|426.08|431.48|426.08|431.49|426.09|431.48|426.08|3
1641333710000|2022-01-04 22:01:50|431.49|426.09|431.47|426.07|431.54|426.14|431.46|426.06|18
1641333720000|2022-01-04 22:02:00|431.46|426.06|431.46|426.06|431.47|426.07|431.46|426.06|9
1641333730000|2022-01-04 22:02:10|431.47|426.07|431.47|426.07|431.47|426.07|431.46|426.06|5
1641333740000|2022-01-04 22:02:20|431.46|426.06|431.45|426.05|431.47|426.07|431.45|426.05|8
1641333750000|2022-01-04 22:02:30|431.46|426.06|431.46|426.06|431.47|426.07|431.45|426.05|7
1641333760000|2022-01-04 22:02:40|431.47|426.07|431.44|426.04|431.47|426.07|431.43|426.03|9
1641333770000|2022-01-04 22:02:50|431.47|426.07|431.42|426.02|431.47|426.07|431.41|426.01|5
1641333780000|2022-01-04 22:03:00|431.41|426.01|431.35|425.95|431.41|426.01|431.29|425.89|19
1641333790000|2022-01-04 22:03:10|431.34|425.94|431.34|425.94|431.35|425.95|431.34|425.94|3
1641333800000|2022-01-04 22:03:20|431.33|425.93|431.33|425.93|431.34|425.94|431.33|425.93|3
1641333810000|2022-01-04 22:03:30|431.34|425.94|431.49|426.09|431.5|426.1|431.34|425.94|17
1641333820000|2022-01-04 22:03:40|431.5|426.1|431.46|426.06|431.5|426.1|431.46|426.06|7
1641333830000|2022-01-04 22:03:50|431.5|426.1|431.5|426.1|431.51|426.11|431.5|426.1|3
1641333840000|2022-01-04 22:04:00|431.51|426.11|431.5|426.1|431.51|426.11|431.5|426.1|2
1641333850000|2022-01-04 22:04:10|431.49|426.09|431.44|426.04|431.49|426.09|431.43|426.03|11
1641333860000|2022-01-04 22:04:20|431.43|426.03|431.29|425.89|431.43|426.03|431.29|425.89|15
1641333870000|2022-01-04 22:04:30|431.28|425.88|431.32|425.92|431.34|425.94|431.27|425.87|16
1641333880000|2022-01-04 22:04:40|431.33|425.93|431.25|425.85|431.34|425.94|431.25|425.85|18
1641333890000|2022-01-04 22:04:50|431.29|425.89|431.38|425.98|431.4|426|431.25|425.85|19
1641333900000|2022-01-04 22:05:00|431.36|425.96|431.38|425.98|431.4|426|431.34|425.94|17
1641333910000|2022-01-04 22:05:10|431.37|425.97|431.37|425.97|431.38|425.98|431.34|425.94|17
1641333920000|2022-01-04 22:05:20|431.36|425.96|431.36|425.96|431.37|425.97|431.33|425.93|11
1641333930000|2022-01-04 22:05:30|431.37|425.97|431.37|425.97|431.37|425.97|431.36|425.96|5
1641333940000|2022-01-04 22:05:40|431.36|425.96|431.19|425.79|431.36|425.96|431.19|425.79|10
1641333950000|2022-01-04 22:05:50|431.18|425.78|430.94|425.54|431.19|425.79|430.93|425.53|17
1641333960000|2022-01-04 22:06:00|430.93|425.53|430.86|425.46|430.94|425.54|430.86|425.46|8
1641333970000|2022-01-04 22:06:10|430.87|425.47|430.85|425.45|430.87|425.47|430.85|425.45|3
1641333980000|2022-01-04 22:06:20|430.86|425.46|430.91|425.51|430.92|425.52|430.86|425.46|6
1641333990000|2022-01-04 22:06:30|430.92|425.52|430.91|425.51|430.93|425.53|430.9|425.5|7
1641334000000|2022-01-04 22:06:40|430.93|425.53|430.94|425.54|430.94|425.54|430.93|425.53|4
1641334010000|2022-01-04 22:06:50|430.93|425.53|430.9|425.5|430.93|425.53|430.88|425.48|9
1641334020000|2022-01-04 22:07:00|430.89|425.49|430.92|425.52|430.94|425.54|430.89|425.49|7
1641334030000|2022-01-04 22:07:10|430.93|425.53|430.94|425.54|430.94|425.54|430.91|425.51|12
1641334040000|2022-01-04 22:07:20|430.95|425.55|430.93|425.53|430.95|425.55|430.92|425.52|9
1641334050000|2022-01-04 22:07:30|430.94|425.54|430.94|425.54|430.95|425.55|430.93|425.53|12
1641334060000|2022-01-04 22:07:40|430.93|425.53|430.93|425.53|430.94|425.54|430.93|425.53|5
1641334070000|2022-01-04 22:07:50|430.94|425.54|430.98|425.58|430.99|425.59|430.93|425.53|13
1641334090000|2022-01-04 22:08:10|430.97|425.57|430.97|425.57|431|425.6|430.97|425.57|10
1641334100000|2022-01-04 22:08:20|430.98|425.58|430.98|425.58|430.99|425.59|430.97|425.57|9
1641334110000|2022-01-04 22:08:30|430.99|425.59|430.97|425.57|430.99|425.59|430.97|425.57|7
1641334120000|2022-01-04 22:08:40|430.98|425.58|430.97|425.57|430.98|425.58|430.97|425.57|2
1641334130000|2022-01-04 22:08:50|430.98|425.58|430.98|425.58|430.99|425.59|430.98|425.58|7
1641334140000|2022-01-04 22:09:00|430.99|425.59|430.98|425.58|430.99|425.59|430.98|425.58|4
1641334150000|2022-01-04 22:09:10|430.99|425.59|431.03|425.63|431.05|425.65|430.99|425.59|7
1641334160000|2022-01-04 22:09:20|431.02|425.62|431.24|425.84|431.24|425.84|431.02|425.62|21
1641334170000|2022-01-04 22:09:30|431.25|425.85|431.25|425.85|431.25|425.85|431.24|425.84|5
1641334180000|2022-01-04 22:09:40|431.24|425.84|431.25|425.85|431.25|425.85|431.24|425.84|2
1641334190000|2022-01-04 22:09:50|431.24|425.84|431.27|425.87|431.27|425.87|431.24|425.84|4
1641334200000|2022-01-04 22:10:00|431.3|425.9|431.27|425.87|431.33|425.93|431.23|425.83|14
1641334210000|2022-01-04 22:10:10|431.28|425.88|431.22|425.82|431.29|425.89|431.21|425.81|18
1641334220000|2022-01-04 22:10:20|431.21|425.81|431.21|425.81|431.22|425.82|431.2|425.8|6
1641334230000|2022-01-04 22:10:30|431.2|425.8|431.29|425.89|431.3|425.9|431.2|425.8|13
1641334250000|2022-01-04 22:10:50|431.25|425.85|431.28|425.88|431.3|425.9|431.25|425.85|11
1641334260000|2022-01-04 22:11:00|431.29|425.89|431.27|425.87|431.29|425.89|431.26|425.86|6
1641334270000|2022-01-04 22:11:10|431.28|425.88|431.28|425.88|431.28|425.88|431.28|425.88|1
1641334280000|2022-01-04 22:11:20|431.27|425.87|431.28|425.88|431.29|425.89|431.27|425.87|13
1641334290000|2022-01-04 22:11:30|431.27|425.87|431.28|425.88|431.29|425.89|431.26|425.86|7
1641334300000|2022-01-04 22:11:40|431.27|425.87|431.28|425.88|431.28|425.88|431.25|425.85|10
1641334310000|2022-01-04 22:11:50|431.27|425.87|431.28|425.88|431.28|425.88|431.27|425.87|2
1641334320000|2022-01-04 22:12:00|431.27|425.87|431.26|425.86|431.27|425.87|431.26|425.86|2
1641334330000|2022-01-04 22:12:10|431.27|425.87|431.27|425.87|431.27|425.87|431.27|425.87|1
1641334340000|2022-01-04 22:12:20|431.21|425.81|431.23|425.83|431.24|425.84|431.2|425.8|11
1641334350000|2022-01-04 22:12:30|431.24|425.84|431.24|425.84|431.25|425.85|431.23|425.83|5
1641334360000|2022-01-04 22:12:40|431.26|425.86|431.25|425.85|431.26|425.86|431.2|425.8|16
1641334370000|2022-01-04 22:12:50|431.26|425.86|431.23|425.83|431.26|425.86|431.23|425.83|9
1641334380000|2022-01-04 22:13:00|431.22|425.82|431.24|425.84|431.24|425.84|431.21|425.81|15
1641334390000|2022-01-04 22:13:10|431.21|425.81|431.24|425.84|431.26|425.86|431.19|425.79|6
1641334400000|2022-01-04 22:13:20|431.25|425.85|431.22|425.82|431.27|425.87|431.21|425.81|18
1641334410000|2022-01-04 22:13:30|431.24|425.84|431.26|425.86|431.27|425.87|431.22|425.82|9
1641334420000|2022-01-04 22:13:40|431.25|425.85|431.27|425.87|431.27|425.87|431.24|425.84|10
1641334430000|2022-01-04 22:13:50|431.24|425.84|431.19|425.79|431.26|425.86|431.16|425.76|17
1641334440000|2022-01-04 22:14:00|431.25|425.85|431.15|425.75|431.25|425.85|431.15|425.75|15
1641334460000|2022-01-04 22:14:20|431.14|425.74|431.13|425.73|431.14|425.74|431.13|425.73|8
1641334470000|2022-01-04 22:14:30|431.14|425.74|431.13|425.73|431.14|425.74|431.13|425.73|2
1641334480000|2022-01-04 22:14:40|431.12|425.72|431.09|425.69|431.12|425.72|431.07|425.67|17
1641334490000|2022-01-04 22:14:50|431.1|425.7|431.04|425.64|431.1|425.7|431.03|425.63|7
1641334500000|2022-01-04 22:15:00|431.03|425.63|431.09|425.69|431.1|425.7|431.03|425.63|5
1641334510000|2022-01-04 22:15:10|431.07|425.67|431.07|425.67|431.07|425.67|431.06|425.66|3
1641334520000|2022-01-04 22:15:20|431.05|425.65|431.07|425.67|431.07|425.67|431.05|425.65|2
1641334530000|2022-01-04 22:15:30|431.06|425.66|431.09|425.69|431.09|425.69|431.06|425.66|3
1641334540000|2022-01-04 22:15:40|431.07|425.67|431.09|425.69|431.1|425.7|431.07|425.67|4
1641334550000|2022-01-04 22:15:50|431.07|425.67|431.09|425.69|431.09|425.69|431.07|425.67|7
1641334560000|2022-01-04 22:16:00|431.08|425.68|431.1|425.7|431.11|425.71|431.08|425.68|6
1641334570000|2022-01-04 22:16:10|431.08|425.68|431.08|425.68|431.11|425.71|431.08|425.68|6
1641334580000|2022-01-04 22:16:20|431.1|425.7|431.11|425.71|431.11|425.71|431.07|425.67|9
1641334590000|2022-01-04 22:16:30|431.1|425.7|431.11|425.71|431.11|425.71|431.08|425.68|12
1641334600000|2022-01-04 22:16:40|431.1|425.7|431.09|425.69|431.11|425.71|431.09|425.69|13
1641334610000|2022-01-04 22:16:50|431.11|425.71|431.1|425.7|431.11|425.71|431.09|425.69|7
1641334620000|2022-01-04 22:17:00|431.11|425.71|431.1|425.7|431.11|425.71|431.09|425.69|3
1641334640000|2022-01-04 22:17:20|431.11|425.71|431.19|425.79|431.19|425.79|431.1|425.7|8
1641334650000|2022-01-04 22:17:30|431.18|425.78|431.2|425.8|431.2|425.8|431.18|425.78|5
1641334660000|2022-01-04 22:17:40|431.21|425.81|431.24|425.84|431.32|425.92|431.2|425.8|15
1641334670000|2022-01-04 22:17:50|431.23|425.83|431.36|425.96|431.36|425.96|431.23|425.83|9
1641334680000|2022-01-04 22:18:00|431.37|425.97|431.42|426.02|431.43|426.03|431.36|425.96|6
1641334690000|2022-01-04 22:18:10|431.41|426.01|431.55|426.15|431.59|426.19|431.41|426.01|28
1641334700000|2022-01-04 22:18:20|431.54|426.14|431.61|426.21|431.61|426.21|431.54|426.14|11
1641334710000|2022-01-04 22:18:30|431.59|426.19|431.59|426.19|431.59|426.19|431.58|426.18|5
1641334720000|2022-01-04 22:18:40|431.58|426.18|431.51|426.11|431.58|426.18|431.49|426.09|6
1641334740000|2022-01-04 22:19:00|431.5|426.1|431.49|426.09|431.5|426.1|431.49|426.09|2
1641334760000|2022-01-04 22:19:20|431.47|426.07|431.37|425.97|431.47|426.07|431.37|425.97|7
1641334770000|2022-01-04 22:19:30|431.38|425.98|431.37|425.97|431.38|425.98|431.37|425.97|2
1641334780000|2022-01-04 22:19:40|431.38|425.98|431.36|425.96|431.38|425.98|431.36|425.96|3
1641334790000|2022-01-04 22:19:50|431.32|425.92|431.32|425.92|431.32|425.92|431.32|425.92|1
1641334800000|2022-01-04 22:20:00|431.33|425.93|431.3|425.9|431.34|425.94|431.29|425.89|8
1641334810000|2022-01-04 22:20:10|431.34|425.94|431.3|425.9|431.34|425.94|431.3|425.9|5
1641334820000|2022-01-04 22:20:20|431.31|425.91|431.28|425.88|431.31|425.91|431.27|425.87|12
1641334830000|2022-01-04 22:20:30|431.31|425.91|431.32|425.92|431.33|425.93|431.3|425.9|11
1641334840000|2022-01-04 22:20:40|431.34|425.94|431.34|425.94|431.34|425.94|431.3|425.9|6
1641334850000|2022-01-04 22:20:50|431.35|425.95|431.34|425.94|431.36|425.96|431.31|425.91|16
1641334860000|2022-01-04 22:21:00|431.35|425.95|431.31|425.91|431.38|425.98|431.3|425.9|14
1641334870000|2022-01-04 22:21:10|431.34|425.94|431.33|425.93|431.34|425.94|431.28|425.88|13
1641334880000|2022-01-04 22:21:20|431.32|425.92|431.34|425.94|431.34|425.94|431.32|425.92|5
1641334890000|2022-01-04 22:21:30|431.33|425.93|431.34|425.94|431.34|425.94|431.32|425.92|13
1641334900000|2022-01-04 22:21:40|431.32|425.92|431.3|425.9|431.34|425.94|431.28|425.88|17
1641334910000|2022-01-04 22:21:50|431.29|425.89|431.31|425.91|431.31|425.91|431.28|425.88|4
1641334920000|2022-01-04 22:22:00|431.32|425.92|431.32|425.92|431.32|425.92|431.32|425.92|1
1641334930000|2022-01-04 22:22:10|431.33|425.93|431.29|425.89|431.34|425.94|431.28|425.88|10
1641334940000|2022-01-04 22:22:20|431.3|425.9|431.29|425.89|431.35|425.95|431.29|425.89|9
1641334950000|2022-01-04 22:22:30|431.3|425.9|431.33|425.93|431.36|425.96|431.29|425.89|9
1641334960000|2022-01-04 22:22:40|431.34|425.94|431.35|425.95|431.36|425.96|431.28|425.88|13
1641334970000|2022-01-04 22:22:50|431.36|425.96|431.34|425.94|431.36|425.96|431.32|425.92|19
1641334980000|2022-01-04 22:23:00|431.35|425.95|431.33|425.93|431.35|425.95|431.33|425.93|4
1641334990000|2022-01-04 22:23:10|431.34|425.94|431.36|425.96|431.36|425.96|431.34|425.94|4
1641335000000|2022-01-04 22:23:20|431.34|425.94|431.32|425.92|431.34|425.94|431.31|425.91|9
1641335010000|2022-01-04 22:23:30|431.33|425.93|431.43|426.03|431.43|426.03|431.33|425.93|8
1641335020000|2022-01-04 22:23:40|431.45|426.05|431.43|426.03|431.46|426.06|431.39|425.99|14
1641335030000|2022-01-04 22:23:50|431.42|426.02|431.41|426.01|431.44|426.04|431.4|426|11
1641335040000|2022-01-04 22:24:00|431.42|426.02|431.44|426.04|431.44|426.04|431.41|426.01|12
1641335050000|2022-01-04 22:24:10|431.45|426.05|431.43|426.03|431.46|426.06|431.43|426.03|5
1641335060000|2022-01-04 22:24:20|431.44|426.04|431.44|426.04|431.44|426.04|431.44|426.04|1
1641335070000|2022-01-04 22:24:30|431.43|426.03|431.43|426.03|431.43|426.03|431.43|426.03|1
1641335090000|2022-01-04 22:24:50|431.42|426.02|431.42|426.02|431.42|426.02|431.41|426.01|3
1641335100000|2022-01-04 22:25:00|431.41|426.01|431.42|426.02|431.43|426.03|431.4|426|17
1641335110000|2022-01-04 22:25:10|431.4|426|431.4|426|431.43|426.03|431.39|425.99|7
1641335120000|2022-01-04 22:25:20|431.39|425.99|431.4|426|431.4|426|431.39|425.99|2
1641335130000|2022-01-04 22:25:30|431.41|426.01|431.4|426|431.42|426.02|431.4|426|7
1641335140000|2022-01-04 22:25:40|431.39|425.99|431.39|425.99|431.42|426.02|431.39|425.99|7
1641335150000|2022-01-04 22:25:50|431.37|425.97|431.19|425.79|431.37|425.97|431.19|425.79|14
1641335170000|2022-01-04 22:26:10|431.17|425.77|431.18|425.78|431.18|425.78|431.09|425.69|7
1641335180000|2022-01-04 22:26:20|431.14|425.74|431.06|425.66|431.14|425.74|431.06|425.66|12
1641335190000|2022-01-04 22:26:30|431.05|425.65|431.06|425.66|431.06|425.66|431.05|425.65|2
1641335200000|2022-01-04 22:26:40|431.05|425.65|431.05|425.65|431.06|425.66|431.05|425.65|3
1641335210000|2022-01-04 22:26:50|431.06|425.66|430.86|425.46|431.07|425.67|430.85|425.45|16
1641335220000|2022-01-04 22:27:00|430.85|425.45|430.83|425.43|430.86|425.46|430.82|425.42|8
1641335230000|2022-01-04 22:27:10|430.82|425.42|430.8|425.4|430.83|425.43|430.79|425.39|10
1641335240000|2022-01-04 22:27:20|430.81|425.41|430.81|425.41|430.81|425.41|430.79|425.39|9
1641335250000|2022-01-04 22:27:30|430.85|425.45|431.01|425.61|431.01|425.61|430.85|425.45|18
1641335260000|2022-01-04 22:27:40|431|425.6|431.01|425.61|431.02|425.62|431|425.6|10
1641335270000|2022-01-04 22:27:50|431.02|425.62|431.03|425.63|431.09|425.69|431.02|425.62|17
1641335280000|2022-01-04 22:28:00|431.02|425.62|431.06|425.66|431.11|425.71|431.02|425.62|12
1641335290000|2022-01-04 22:28:10|431.07|425.67|431.27|425.87|431.27|425.87|431.07|425.67|17
1641335300000|2022-01-04 22:28:20|431.29|425.89|431.3|425.9|431.32|425.92|431.28|425.88|7
1641335310000|2022-01-04 22:28:30|431.31|425.91|431.32|425.92|431.33|425.93|431.31|425.91|10
1641335320000|2022-01-04 22:28:40|431.31|425.91|431.33|425.93|431.37|425.97|431.31|425.91|15
1641335330000|2022-01-04 22:28:50|431.31|425.91|431.31|425.91|431.32|425.92|431.31|425.91|5
1641335340000|2022-01-04 22:29:00|431.32|425.92|431.31|425.91|431.32|425.92|431.31|425.91|2
1641335350000|2022-01-04 22:29:10|431.34|425.94|431.38|425.98|431.38|425.98|431.34|425.94|4
1641335360000|2022-01-04 22:29:20|431.36|425.96|431.36|425.96|431.36|425.96|431.35|425.95|3
1641335370000|2022-01-04 22:29:30|431.35|425.95|431.46|426.06|431.46|426.06|431.35|425.95|13
1641335380000|2022-01-04 22:29:40|431.45|426.05|431.46|426.06|431.46|426.06|431.45|426.05|2
1641335390000|2022-01-04 22:29:50|431.49|426.09|431.48|426.08|431.5|426.1|431.46|426.06|4
1641335400000|2022-01-04 22:30:00|431.47|426.07|431.48|426.08|431.48|426.08|431.45|426.05|5
1641335410000|2022-01-04 22:30:10|431.47|426.07|431.58|426.18|431.58|426.18|431.47|426.07|5
1641335420000|2022-01-04 22:30:20|431.6|426.2|431.63|426.23|431.63|426.23|431.6|426.2|2
1641335440000|2022-01-04 22:30:40|431.7|426.3|431.78|426.38|431.78|426.38|431.7|426.3|5
1641335450000|2022-01-04 22:30:50|431.75|426.35|431.85|426.45|431.85|426.45|431.75|426.35|9
1641335460000|2022-01-04 22:31:00|431.84|426.44|431.85|426.45|431.85|426.45|431.84|426.44|2
1641335470000|2022-01-04 22:31:10|431.86|426.46|431.86|426.46|431.86|426.46|431.86|426.46|1
1641335480000|2022-01-04 22:31:20|431.87|426.47|431.85|426.45|431.87|426.47|431.85|426.45|10
1641335490000|2022-01-04 22:31:30|431.87|426.47|431.85|426.45|431.87|426.47|431.85|426.45|13
1641335500000|2022-01-04 22:31:40|431.84|426.44|431.87|426.47|431.88|426.48|431.82|426.42|6
1641335510000|2022-01-04 22:31:50|431.84|426.44|431.84|426.44|431.88|426.48|431.84|426.44|11
1641335520000|2022-01-04 22:32:00|431.85|426.45|431.86|426.46|431.88|426.48|431.82|426.42|16
1641335530000|2022-01-04 22:32:10|431.83|426.43|431.82|426.42|431.85|426.45|431.82|426.42|6
1641335540000|2022-01-04 22:32:20|431.81|426.41|431.77|426.37|431.83|426.43|431.77|426.37|7
1641335550000|2022-01-04 22:32:30|431.78|426.38|431.89|426.49|431.89|426.49|431.78|426.38|9
1641335560000|2022-01-04 22:32:40|431.88|426.48|431.84|426.44|431.88|426.48|431.83|426.43|3
1641335570000|2022-01-04 22:32:50|431.83|426.43|431.83|426.43|431.87|426.47|431.83|426.43|11
1641335580000|2022-01-04 22:33:00|431.86|426.46|431.83|426.43|431.86|426.46|431.81|426.41|6
1641335590000|2022-01-04 22:33:10|431.86|426.46|431.86|426.46|431.86|426.46|431.83|426.43|5
1641335600000|2022-01-04 22:33:20|431.83|426.43|431.83|426.43|431.87|426.47|431.83|426.43|9
1641335610000|2022-01-04 22:33:30|431.84|426.44|431.83|426.43|431.84|426.44|431.82|426.42|4
1641335620000|2022-01-04 22:33:40|431.84|426.44|431.88|426.48|431.88|426.48|431.84|426.44|4
1641335630000|2022-01-04 22:33:50|431.87|426.47|431.88|426.48|431.89|426.49|431.87|426.47|3
1641335640000|2022-01-04 22:34:00|431.89|426.49|431.91|426.51|431.91|426.51|431.89|426.49|2
1641335650000|2022-01-04 22:34:10|431.89|426.49|431.85|426.45|431.9|426.5|431.85|426.45|3
1641335660000|2022-01-04 22:34:20|431.89|426.49|431.9|426.5|431.94|426.54|431.85|426.45|7
1641335670000|2022-01-04 22:34:30|431.85|426.45|431.88|426.48|431.9|426.5|431.85|426.45|4
1641335680000|2022-01-04 22:34:40|431.92|426.52|431.85|426.45|431.92|426.52|431.83|426.43|6
1641335690000|2022-01-04 22:34:50|431.9|426.5|431.87|426.47|431.9|426.5|431.85|426.45|3
1641335700000|2022-01-04 22:35:00|431.85|426.45|431.93|426.53|431.93|426.53|431.85|426.45|7
1641335710000|2022-01-04 22:35:10|431.9|426.5|431.94|426.54|431.97|426.57|431.88|426.48|11
1641335720000|2022-01-04 22:35:20|431.97|426.57|431.94|426.54|431.97|426.57|431.93|426.53|12
1641335730000|2022-01-04 22:35:30|431.95|426.55|431.99|426.59|432.03|426.63|431.95|426.55|12
1641335740000|2022-01-04 22:35:40|432|426.6|432.17|426.77|432.2|426.8|432|426.6|19
1641335750000|2022-01-04 22:35:50|432.18|426.78|432.22|426.82|432.34|426.94|432.17|426.77|19
1641335760000|2022-01-04 22:36:00|432.23|426.83|432.21|426.81|432.23|426.83|432.18|426.78|6
1641335770000|2022-01-04 22:36:10|432.22|426.82|432.26|426.86|432.28|426.88|432.22|426.82|6
1641335780000|2022-01-04 22:36:20|432.27|426.87|432.28|426.88|432.28|426.88|432.27|426.87|2
1641335790000|2022-01-04 22:36:30|432.29|426.89|432.26|426.86|432.3|426.9|432.26|426.86|8
1641335800000|2022-01-04 22:36:40|432.28|426.88|432.27|426.87|432.28|426.88|432.26|426.86|4
1641335810000|2022-01-04 22:36:50|432.34|426.94|432.27|426.87|432.34|426.94|432.26|426.86|5
1641335820000|2022-01-04 22:37:00|432.3|426.9|432.25|426.85|432.33|426.93|432.25|426.85|5
1641335830000|2022-01-04 22:37:10|432.27|426.87|432.33|426.93|432.33|426.93|432.27|426.87|3
1641335840000|2022-01-04 22:37:20|432.27|426.87|432.27|426.87|432.27|426.87|432.27|426.87|1
1641335850000|2022-01-04 22:37:30|432.26|426.86|432.32|426.92|432.32|426.92|432.26|426.86|3
1641335860000|2022-01-04 22:37:40|432.28|426.88|432.24|426.84|432.28|426.88|432.24|426.84|4
1641335870000|2022-01-04 22:37:50|432.23|426.83|432.24|426.84|432.31|426.91|432.23|426.83|6
1641335880000|2022-01-04 22:38:00|432.25|426.85|432.26|426.86|432.28|426.88|432.25|426.85|3
1641335890000|2022-01-04 22:38:10|432.3|426.9|432.28|426.88|432.34|426.94|432.28|426.88|5
1641335900000|2022-01-04 22:38:20|432.34|426.94|432.34|426.94|432.34|426.94|432.34|426.94|1
1641335910000|2022-01-04 22:38:30|432.28|426.88|432.28|426.88|432.28|426.88|432.28|426.88|1
1641335920000|2022-01-04 22:38:40|432.33|426.93|432.28|426.88|432.33|426.93|432.28|426.88|9
1641335930000|2022-01-04 22:38:50|432.27|426.87|432.3|426.9|432.34|426.94|432.22|426.82|14
1641335940000|2022-01-04 22:39:00|432.29|426.89|432.25|426.85|432.29|426.89|432.24|426.84|9
1641335950000|2022-01-04 22:39:10|432.24|426.84|432.25|426.85|432.32|426.92|432.21|426.81|11
1641335960000|2022-01-04 22:39:20|432.26|426.86|432.33|426.93|432.33|426.93|432.26|426.86|5
1641335970000|2022-01-04 22:39:30|432.27|426.87|432.27|426.87|432.27|426.87|432.27|426.87|1
1641335980000|2022-01-04 22:39:40|432.26|426.86|432.39|426.99|432.39|426.99|432.26|426.86|13
1641335990000|2022-01-04 22:39:50|432.4|427|432.35|426.95|432.4|427|432.32|426.92|16
1641336000000|2022-01-04 22:40:00|432.34|426.94|432.35|426.95|432.35|426.95|432.34|426.94|2
1641336010000|2022-01-04 22:40:10|432.33|426.93|432.33|426.93|432.33|426.93|432.33|426.93|1
1641336020000|2022-01-04 22:40:20|432.32|426.92|432.33|426.93|432.33|426.93|432.32|426.92|2
1641336030000|2022-01-04 22:40:30|432.32|426.92|432.35|426.95|432.35|426.95|432.29|426.89|12
1641336050000|2022-01-04 22:40:50|432.34|426.94|432.35|426.95|432.37|426.97|432.34|426.94|11
1641336070000|2022-01-04 22:41:10|432.36|426.96|432.35|426.95|432.36|426.96|432.35|426.95|4
1641336080000|2022-01-04 22:41:20|432.34|426.94|432.34|426.94|432.34|426.94|432.34|426.94|1
1641336090000|2022-01-04 22:41:30|432.35|426.95|432.34|426.94|432.35|426.95|432.34|426.94|6
1641336100000|2022-01-04 22:41:40|432.35|426.95|432.36|426.96|432.36|426.96|432.35|426.95|4
1641336110000|2022-01-04 22:41:50|432.35|426.95|432.36|426.96|432.37|426.97|432.32|426.92|4
1641336120000|2022-01-04 22:42:00|432.37|426.97|432.35|426.95|432.37|426.97|432.35|426.95|3
1641336130000|2022-01-04 22:42:10|432.36|426.96|432.36|426.96|432.36|426.96|432.36|426.96|1
1641336140000|2022-01-04 22:42:20|432.37|426.97|432.36|426.96|432.37|426.97|432.36|426.96|2
1641336150000|2022-01-04 22:42:30|432.34|426.94|432.35|426.95|432.35|426.95|432.34|426.94|2
1641336160000|2022-01-04 22:42:40|432.33|426.93|432.34|426.94|432.34|426.94|432.33|426.93|2
1641336170000|2022-01-04 22:42:50|432.37|426.97|432.35|426.95|432.37|426.97|432.35|426.95|3
1641336190000|2022-01-04 22:43:10|432.37|426.97|432.38|426.98|432.38|426.98|432.37|426.97|2
1641336210000|2022-01-04 22:43:30|432.39|426.99|432.38|426.98|432.39|426.99|432.38|426.98|2
1641336220000|2022-01-04 22:43:40|432.39|426.99|432.38|426.98|432.39|426.99|432.38|426.98|2
1641336230000|2022-01-04 22:43:50|432.39|426.99|432.38|426.98|432.39|426.99|432.38|426.98|4
1641336240000|2022-01-04 22:44:00|432.35|426.95|432.36|426.96|432.36|426.96|432.35|426.95|4
1641336250000|2022-01-04 22:44:10|432.35|426.95|432.36|426.96|432.36|426.96|432.35|426.95|4
1641336290000|2022-01-04 22:44:50|432.37|426.97|432.35|426.95|432.39|426.99|432.35|426.95|4
1641336300000|2022-01-04 22:45:00|432.36|426.96|432.34|426.94|432.36|426.96|432.34|426.94|2
1641336340000|2022-01-04 22:45:40|432.37|426.97|432.38|426.98|432.38|426.98|432.37|426.97|2
1641336350000|2022-01-04 22:45:50|432.41|427.01|432.39|426.99|432.41|427.01|432.38|426.98|4
1641336360000|2022-01-04 22:46:00|432.38|426.98|432.38|426.98|432.38|426.98|432.38|426.98|1
1641336370000|2022-01-04 22:46:10|432.41|427.01|432.42|427.02|432.42|427.02|432.36|426.96|6
1641336390000|2022-01-04 22:46:30|432.39|426.99|432.42|427.02|432.42|427.02|432.38|426.98|6
1641336400000|2022-01-04 22:46:40|432.4|427|432.43|427.03|432.43|427.03|432.37|426.97|8
1641336410000|2022-01-04 22:46:50|432.45|427.05|432.4|427|432.45|427.05|432.38|426.98|9
1641336420000|2022-01-04 22:47:00|432.38|426.98|432.38|426.98|432.4|427|432.33|426.93|7
1641336430000|2022-01-04 22:47:10|432.39|426.99|432.39|426.99|432.39|426.99|432.39|426.99|1
1641336440000|2022-01-04 22:47:20|432.38|426.98|432.38|426.98|432.38|426.98|432.38|426.98|1
1641336450000|2022-01-04 22:47:30|432.35|426.95|432.3|426.9|432.35|426.95|432.29|426.89|6
1641336460000|2022-01-04 22:47:40|432.29|426.89|432.3|426.9|432.31|426.91|432.29|426.89|4
1641336470000|2022-01-04 22:47:50|432.29|426.89|432.31|426.91|432.34|426.94|432.29|426.89|8
1641336480000|2022-01-04 22:48:00|432.29|426.89|432.29|426.89|432.3|426.9|432.27|426.87|8
1641336490000|2022-01-04 22:48:10|432.26|426.86|432.29|426.89|432.29|426.89|432.25|426.85|9
1641336500000|2022-01-04 22:48:20|432.26|426.86|432.27|426.87|432.28|426.88|432.26|426.86|4
1641336510000|2022-01-04 22:48:30|432.28|426.88|432.26|426.86|432.28|426.88|432.25|426.85|7
1641336520000|2022-01-04 22:48:40|432.25|426.85|432.26|426.86|432.26|426.86|432.25|426.85|2
1641336530000|2022-01-04 22:48:50|432.28|426.88|432.28|426.88|432.28|426.88|432.28|426.88|1
1641336550000|2022-01-04 22:49:10|432.26|426.86|432.28|426.88|432.28|426.88|432.26|426.86|6
1641336570000|2022-01-04 22:49:30|432.26|426.86|432.23|426.83|432.31|426.91|432.23|426.83|8
1641336580000|2022-01-04 22:49:40|432.22|426.82|432.24|426.84|432.26|426.86|432.19|426.79|6
1641336590000|2022-01-04 22:49:50|432.25|426.85|432.26|426.86|432.26|426.86|432.25|426.85|2
1641336600000|2022-01-04 22:50:00|432.27|426.87|432.27|426.87|432.3|426.9|432.27|426.87|5
1641336620000|2022-01-04 22:50:20|432.26|426.86|432.23|426.83|432.26|426.86|432.21|426.81|5
1641336630000|2022-01-04 22:50:30|432.24|426.84|432.28|426.88|432.28|426.88|432.23|426.83|4
1641336640000|2022-01-04 22:50:40|432.24|426.84|432.08|426.68|432.24|426.84|432.04|426.64|10
1641336650000|2022-01-04 22:50:50|432.05|426.65|431.98|426.58|432.07|426.67|431.98|426.58|8
1641336660000|2022-01-04 22:51:00|432.01|426.61|432.01|426.61|432.01|426.61|431.99|426.59|7
1641336670000|2022-01-04 22:51:10|432.04|426.64|432.04|426.64|432.04|426.64|431.96|426.56|4
1641336680000|2022-01-04 22:51:20|431.99|426.59|432.05|426.65|432.05|426.65|431.93|426.53|13
1641336690000|2022-01-04 22:51:30|432.06|426.66|432.03|426.63|432.06|426.66|432.03|426.63|4
1641336700000|2022-01-04 22:51:40|432.02|426.62|431.99|426.59|432.06|426.66|431.99|426.59|7
1641336710000|2022-01-04 22:51:50|432.06|426.66|432|426.6|432.06|426.66|431.99|426.59|18
1641336720000|2022-01-04 22:52:00|432.01|426.61|432|426.6|432.04|426.64|431.97|426.57|11
1641336730000|2022-01-04 22:52:10|432.03|426.63|432.01|426.61|432.04|426.64|432.01|426.61|5
1641336760000|2022-01-04 22:52:40|432|426.6|432.06|426.66|432.07|426.67|431.99|426.59|11
1641336770000|2022-01-04 22:52:50|432.03|426.63|432.08|426.68|432.08|426.68|432.03|426.63|7
1641336780000|2022-01-04 22:53:00|432.06|426.66|432.06|426.66|432.06|426.66|432.06|426.66|1
1641336790000|2022-01-04 22:53:10|432.07|426.67|432.12|426.72|432.12|426.72|432.07|426.67|8
1641336800000|2022-01-04 22:53:20|432.13|426.73|432.08|426.68|432.15|426.75|432.08|426.68|16
1641336810000|2022-01-04 22:53:30|432.11|426.71|432.12|426.72|432.13|426.73|432.09|426.69|5
1641336820000|2022-01-04 22:53:40|432.09|426.69|432.13|426.73|432.13|426.73|432.09|426.69|9
1641336830000|2022-01-04 22:53:50|432.15|426.75|432.12|426.72|432.15|426.75|432.11|426.71|7
1641336840000|2022-01-04 22:54:00|432.13|426.73|432.12|426.72|432.13|426.73|432.12|426.72|2
1641336850000|2022-01-04 22:54:10|432.13|426.73|432.12|426.72|432.13|426.73|432.12|426.72|2
1641336860000|2022-01-04 22:54:20|432.13|426.73|432.11|426.71|432.13|426.73|432.11|426.71|2
1641336870000|2022-01-04 22:54:30|432.13|426.73|432.12|426.72|432.13|426.73|432.12|426.72|2
1641336880000|2022-01-04 22:54:40|432.11|426.71|432.13|426.73|432.14|426.74|432.11|426.71|3
1641336890000|2022-01-04 22:54:50|432.12|426.72|432.08|426.68|432.13|426.73|432.07|426.67|7
1641336900000|2022-01-04 22:55:00|432.1|426.7|432.1|426.7|432.1|426.7|432.1|426.7|1
1641336920000|2022-01-04 22:55:20|432.09|426.69|432.07|426.67|432.09|426.69|432.07|426.67|5
1641336930000|2022-01-04 22:55:30|432.08|426.68|432.07|426.67|432.08|426.68|432.07|426.67|2
1641336940000|2022-01-04 22:55:40|432.08|426.68|432.08|426.68|432.08|426.68|432.08|426.68|1
1641336950000|2022-01-04 22:55:50|432.09|426.69|432.08|426.68|432.09|426.69|432.08|426.68|4
1641336960000|2022-01-04 22:56:00|432.1|426.7|431.91|426.51|432.1|426.7|431.91|426.51|9
1641336970000|2022-01-04 22:56:10|431.88|426.48|431.8|426.4|431.88|426.48|431.77|426.37|16
1641336980000|2022-01-04 22:56:20|431.81|426.41|431.79|426.39|431.81|426.41|431.76|426.36|9
1641336990000|2022-01-04 22:56:30|431.8|426.4|431.81|426.41|431.82|426.42|431.78|426.38|14
1641337000000|2022-01-04 22:56:40|431.82|426.42|431.83|426.43|431.83|426.43|431.81|426.41|7
1641337010000|2022-01-04 22:56:50|431.82|426.42|431.82|426.42|431.83|426.43|431.79|426.39|9
1641337020000|2022-01-04 22:57:00|431.83|426.43|431.77|426.37|431.83|426.43|431.77|426.37|10
1641337030000|2022-01-04 22:57:10|431.78|426.38|431.56|426.16|431.79|426.39|431.53|426.13|20
1641337040000|2022-01-04 22:57:20|431.55|426.15|431.43|426.03|431.55|426.15|431.41|426.01|14
1641337050000|2022-01-04 22:57:30|431.41|426.01|431.52|426.12|431.52|426.12|431.4|426|19
1641337060000|2022-01-04 22:57:40|431.51|426.11|431.5|426.1|431.51|426.11|431.49|426.09|5
1641337070000|2022-01-04 22:57:50|431.49|426.09|431.47|426.07|431.5|426.1|431.46|426.06|6
1641337080000|2022-01-04 22:58:00|431.46|426.06|431.52|426.12|431.53|426.13|431.46|426.06|8
1641337090000|2022-01-04 22:58:10|431.41|426.01|431.39|425.99|431.42|426.02|431.39|425.99|8
1641337100000|2022-01-04 22:58:20|431.46|426.06|431.44|426.04|431.5|426.1|431.43|426.03|7
1641337110000|2022-01-04 22:58:30|431.45|426.05|431.45|426.05|431.47|426.07|431.37|425.97|19
1641337120000|2022-01-04 22:58:40|431.4|426|431.42|426.02|431.45|426.05|431.37|425.97|10
1641337130000|2022-01-04 22:58:50|431.43|426.03|431.38|425.98|431.45|426.05|431.38|425.98|10
1641337140000|2022-01-04 22:59:00|431.36|425.96|431.36|425.96|431.42|426.02|431.35|425.95|5
1641337150000|2022-01-04 22:59:10|431.37|425.97|431.56|426.16|431.56|426.16|431.36|425.96|16
1641337160000|2022-01-04 22:59:20|431.58|426.18|431.84|426.44|431.84|426.44|431.58|426.18|13
1641337170000|2022-01-04 22:59:30|431.86|426.46|431.85|426.45|431.87|426.47|431.85|426.45|3
1641337180000|2022-01-04 22:59:40|431.84|426.44|431.84|426.44|431.85|426.45|431.84|426.44|7
1641337190000|2022-01-04 22:59:50|431.85|426.45|431.86|426.46|431.88|426.48|431.85|426.45|10
1641337200000|2022-01-04 23:00:00|431.83|426.43|431.63|426.23|431.86|426.46|431.63|426.23|24
1641337210000|2022-01-04 23:00:10|431.62|426.22|431.65|426.25|431.65|426.25|431.58|426.18|10
1641337220000|2022-01-04 23:00:20|431.66|426.26|431.63|426.23|431.74|426.34|431.63|426.23|14
1641337230000|2022-01-04 23:00:30|431.62|426.22|431.53|426.13|431.62|426.22|431.49|426.09|12
1641337240000|2022-01-04 23:00:40|431.54|426.14|431.44|426.04|431.55|426.15|431.43|426.03|14
1641337250000|2022-01-04 23:00:50|431.49|426.09|431.6|426.2|431.61|426.21|431.49|426.09|8
1641337260000|2022-01-04 23:01:00|431.59|426.19|431.58|426.18|431.59|426.19|431.57|426.17|6
1641337270000|2022-01-04 23:01:10|431.59|426.19|431.65|426.25|431.65|426.25|431.56|426.16|9
1641337280000|2022-01-04 23:01:20|431.63|426.23|431.65|426.25|431.65|426.25|431.6|426.2|13
1641337290000|2022-01-04 23:01:30|431.64|426.24|431.64|426.24|431.7|426.3|431.56|426.16|21
1641337300000|2022-01-04 23:01:40|431.65|426.25|431.62|426.22|431.66|426.26|431.6|426.2|11
1641337310000|2022-01-04 23:01:50|431.67|426.27|431.64|426.24|431.7|426.3|431.61|426.21|19
1641337320000|2022-01-04 23:02:00|431.66|426.26|431.6|426.2|431.66|426.26|431.59|426.19|10
1641337330000|2022-01-04 23:02:10|431.61|426.21|431.65|426.25|431.66|426.26|431.61|426.21|12
1641337340000|2022-01-04 23:02:20|431.66|426.26|431.62|426.22|431.66|426.26|431.62|426.22|4
1641337350000|2022-01-04 23:02:30|431.61|426.21|431.61|426.21|431.62|426.22|431.59|426.19|7
1641337360000|2022-01-04 23:02:40|431.62|426.22|431.62|426.22|431.63|426.23|431.62|426.22|3
1641337370000|2022-01-04 23:02:50|431.61|426.21|431.6|426.2|431.61|426.21|431.6|426.2|4
1641337380000|2022-01-04 23:03:00|431.59|426.19|431.58|426.18|431.59|426.19|431.58|426.18|4
1641337390000|2022-01-04 23:03:10|431.59|426.19|431.77|426.37|431.78|426.38|431.59|426.19|11
1641337400000|2022-01-04 23:03:20|431.76|426.36|431.76|426.36|431.78|426.38|431.73|426.33|8
1641337410000|2022-01-04 23:03:30|431.69|426.29|431.63|426.23|431.69|426.29|431.6|426.2|8
1641337420000|2022-01-04 23:03:40|431.62|426.22|431.61|426.21|431.63|426.23|431.61|426.21|4
1641337430000|2022-01-04 23:03:50|431.64|426.24|431.62|426.22|431.64|426.24|431.62|426.22|2
1641337440000|2022-01-04 23:04:00|431.64|426.24|431.61|426.21|431.64|426.24|431.6|426.2|4
1641337450000|2022-01-04 23:04:10|431.6|426.2|431.62|426.22|431.62|426.22|431.6|426.2|3
1641337460000|2022-01-04 23:04:20|431.6|426.2|431.6|426.2|431.6|426.2|431.6|426.2|1
1641337470000|2022-01-04 23:04:30|431.59|426.19|431.56|426.16|431.62|426.22|431.56|426.16|10
1641337480000|2022-01-04 23:04:40|431.58|426.18|431.59|426.19|431.6|426.2|431.58|426.18|6
1641337490000|2022-01-04 23:04:50|431.58|426.18|431.5|426.1|431.58|426.18|431.48|426.08|10
1641337500000|2022-01-04 23:05:00|431.53|426.13|431.58|426.18|431.58|426.18|431.51|426.11|14
1641337510000|2022-01-04 23:05:10|431.55|426.15|431.55|426.15|431.59|426.19|431.53|426.13|9
1641337520000|2022-01-04 23:05:20|431.57|426.17|431.32|425.92|431.59|426.19|431.32|425.92|22
1641337530000|2022-01-04 23:05:30|431.28|425.88|431|425.6|431.28|425.88|431|425.6|23
1641337540000|2022-01-04 23:05:40|431.01|425.61|431.04|425.64|431.1|425.7|431.01|425.61|20
1641337550000|2022-01-04 23:05:50|431.05|425.65|430.96|425.56|431.05|425.65|430.95|425.55|7
1641337570000|2022-01-04 23:06:10|430.95|425.55|430.84|425.44|430.96|425.56|430.82|425.42|11
1641337580000|2022-01-04 23:06:20|430.83|425.43|430.61|425.21|430.83|425.43|430.51|425.11|21
1641337590000|2022-01-04 23:06:30|430.57|425.17|430.55|425.15|430.65|425.25|430.54|425.14|26
1641337600000|2022-01-04 23:06:40|430.54|425.14|430.55|425.15|430.57|425.17|430.53|425.13|11
1641337610000|2022-01-04 23:06:50|430.56|425.16|430.52|425.12|430.56|425.16|430.5|425.1|10
1641337620000|2022-01-04 23:07:00|430.47|425.07|430.16|424.76|430.53|425.13|430.1|424.7|22
1641337630000|2022-01-04 23:07:10|430.15|424.75|430.27|424.87|430.29|424.89|430.15|424.75|12
1641337640000|2022-01-04 23:07:20|430.3|424.9|430.52|425.12|430.61|425.21|430.29|424.89|18
1641337650000|2022-01-04 23:07:30|430.5|425.1|430.58|425.18|430.59|425.19|430.47|425.07|16
1641337660000|2022-01-04 23:07:40|430.57|425.17|430.57|425.17|430.58|425.18|430.56|425.16|7
1641337670000|2022-01-04 23:07:50|430.54|425.14|430.46|425.06|430.57|425.17|430.46|425.06|9
1641337680000|2022-01-04 23:08:00|430.47|425.07|430.47|425.07|430.48|425.08|430.46|425.06|8
1641337690000|2022-01-04 23:08:10|430.46|425.06|430.5|425.1|430.54|425.14|430.46|425.06|9
1641337700000|2022-01-04 23:08:20|430.52|425.12|430.52|425.12|430.54|425.14|430.51|425.11|9
1641337710000|2022-01-04 23:08:30|430.51|425.11|430.53|425.13|430.59|425.19|430.51|425.11|14
1641337720000|2022-01-04 23:08:40|430.56|425.16|430.54|425.14|430.57|425.17|430.53|425.13|5
1641337730000|2022-01-04 23:08:50|430.57|425.17|430.29|424.89|430.57|425.17|430.24|424.84|22
1641337740000|2022-01-04 23:09:00|430.28|424.88|430.34|424.94|430.37|424.97|430.28|424.88|8
1641337750000|2022-01-04 23:09:10|430.36|424.96|430.25|424.85|430.39|424.99|430.24|424.84|14
1641337760000|2022-01-04 23:09:20|430.24|424.84|430.27|424.87|430.27|424.87|430.2|424.8|12
1641337770000|2022-01-04 23:09:30|430.3|424.9|430.49|425.09|430.54|425.14|430.3|424.9|15
1641337780000|2022-01-04 23:09:40|430.5|425.1|430.53|425.13|430.54|425.14|430.49|425.09|8
1641337790000|2022-01-04 23:09:50|430.51|425.11|430.44|425.04|430.51|425.11|430.44|425.04|14
1641337800000|2022-01-04 23:10:00|430.49|425.09|430.48|425.08|430.49|425.09|430.44|425.04|13
1641337810000|2022-01-04 23:10:10|430.47|425.07|430.36|424.96|430.47|425.07|430.27|424.87|25
1641337820000|2022-01-04 23:10:20|430.39|424.99|430.51|425.11|430.57|425.17|430.39|424.99|23
1641337830000|2022-01-04 23:10:30|430.52|425.12|430.52|425.12|430.58|425.18|430.51|425.11|19
1641337840000|2022-01-04 23:10:40|430.54|425.14|430.52|425.12|430.54|425.14|430.52|425.12|11
1641337850000|2022-01-04 23:10:50|430.51|425.11|430.44|425.04|430.52|425.12|430.43|425.03|10
1641337860000|2022-01-04 23:11:00|430.45|425.05|430.41|425.01|430.5|425.1|430.41|425.01|23
1641337870000|2022-01-04 23:11:10|430.42|425.02|430.4|425|430.42|425.02|430.38|424.98|11
1641337880000|2022-01-04 23:11:20|430.41|425.01|430.4|425|430.42|425.02|430.4|425|7
1641337890000|2022-01-04 23:11:30|430.41|425.01|430.55|425.15|430.6|425.2|430.41|425.01|15
1641337900000|2022-01-04 23:11:40|430.59|425.19|430.62|425.22|430.7|425.3|430.58|425.18|20
1641337910000|2022-01-04 23:11:50|430.55|425.15|430.48|425.08|430.57|425.17|430.46|425.06|21
1641337920000|2022-01-04 23:12:00|430.49|425.09|430.4|425|430.49|425.09|430.39|424.99|17
1641337930000|2022-01-04 23:12:10|430.43|425.03|430.45|425.05|430.52|425.12|430.38|424.98|26
1641337940000|2022-01-04 23:12:20|430.46|425.06|430.47|425.07|430.47|425.07|430.44|425.04|16
1641337950000|2022-01-04 23:12:30|430.46|425.06|430.53|425.13|430.59|425.19|430.46|425.06|16
1641337960000|2022-01-04 23:12:40|430.56|425.16|430.52|425.12|430.59|425.19|430.48|425.08|15
1641337970000|2022-01-04 23:12:50|430.51|425.11|430.35|424.95|430.51|425.11|430.35|424.95|10
1641337980000|2022-01-04 23:13:00|430.34|424.94|430.38|424.98|430.4|425|430.29|424.89|16
1641337990000|2022-01-04 23:13:10|430.39|424.99|430.37|424.97|430.42|425.02|430.25|424.85|24
1641338000000|2022-01-04 23:13:20|430.36|424.96|430.3|424.9|430.37|424.97|430.29|424.89|13
1641338010000|2022-01-04 23:13:30|430.31|424.91|430.28|424.88|430.33|424.93|430.28|424.88|13
1641338020000|2022-01-04 23:13:40|430.29|424.89|430.28|424.88|430.29|424.89|430.26|424.86|7
1641338030000|2022-01-04 23:13:50|430.27|424.87|430.25|424.85|430.28|424.88|430.24|424.84|10
1641338040000|2022-01-04 23:14:00|430.17|424.77|429.81|424.41|430.17|424.77|429.81|424.41|22
1641338050000|2022-01-04 23:14:10|429.8|424.4|429.85|424.45|429.85|424.45|429.8|424.4|4
1641338060000|2022-01-04 23:14:20|429.84|424.44|429.87|424.47|429.97|424.57|429.84|424.44|16
1641338070000|2022-01-04 23:14:30|429.86|424.46|429.8|424.4|429.86|424.46|429.79|424.39|13
1641338080000|2022-01-04 23:14:40|429.79|424.39|429.79|424.39|429.8|424.4|429.78|424.38|5
1641338090000|2022-01-04 23:14:50|429.8|424.4|429.79|424.39|429.84|424.44|429.77|424.37|11
1641338100000|2022-01-04 23:15:00|429.77|424.37|429.79|424.39|429.79|424.39|429.75|424.35|5
1641338110000|2022-01-04 23:15:10|429.8|424.4|429.92|424.52|429.99|424.59|429.76|424.36|22
1641338120000|2022-01-04 23:15:20|429.93|424.53|430.11|424.71|430.13|424.73|429.93|424.53|25
1641338130000|2022-01-04 23:15:30|429.92|424.52|429.98|424.58|430.04|424.64|429.92|424.52|17
1641338140000|2022-01-04 23:15:40|429.97|424.57|430.04|424.64|430.08|424.68|429.97|424.57|20
1641338150000|2022-01-04 23:15:50|430.06|424.66|430.12|424.72|430.13|424.73|429.97|424.57|26
1641338160000|2022-01-04 23:16:00|430.06|424.66|430.19|424.79|430.2|424.8|430.06|424.66|11
1641338170000|2022-01-04 23:16:10|430.17|424.77|430.17|424.77|430.2|424.8|430.17|424.77|7
1641338180000|2022-01-04 23:16:20|430.15|424.75|430.34|424.94|430.52|425.12|430.15|424.75|27
1641338190000|2022-01-04 23:16:30|430.37|424.97|430.39|424.99|430.4|425|430.31|424.91|16
1641338200000|2022-01-04 23:16:40|430.4|425|430.4|425|430.4|425|430.36|424.96|7
1641338210000|2022-01-04 23:16:50|430.39|424.99|430.14|424.74|430.39|424.99|430.14|424.74|15
1641338220000|2022-01-04 23:17:00|430.1|424.7|430.49|425.09|430.57|425.17|430.09|424.69|23
1641338230000|2022-01-04 23:17:10|430.48|425.08|430.52|425.12|430.53|425.13|430.43|425.03|13
1641338240000|2022-01-04 23:17:20|430.5|425.1|430.52|425.12|430.52|425.12|430.5|425.1|7
1641338250000|2022-01-04 23:17:30|430.53|425.13|430.49|425.09|430.53|425.13|430.49|425.09|2
1641338260000|2022-01-04 23:17:40|430.58|425.18|430.54|425.14|430.58|425.18|430.5|425.1|5
1641338270000|2022-01-04 23:17:50|430.56|425.16|430.43|425.03|430.6|425.2|430.42|425.02|20
1641338280000|2022-01-04 23:18:00|430.41|425.01|430.44|425.04|430.46|425.06|430.41|425.01|20
1641338290000|2022-01-04 23:18:10|430.45|425.05|430.36|424.96|430.47|425.07|430.35|424.95|14
1641338300000|2022-01-04 23:18:20|430.34|424.94|430.37|424.97|430.42|425.02|430.34|424.94|19
1641338310000|2022-01-04 23:18:30|430.39|424.99|430.3|424.9|430.39|424.99|430.3|424.9|8
1641338320000|2022-01-04 23:18:40|430.31|424.91|430.33|424.93|430.39|424.99|430.31|424.91|12
1641338330000|2022-01-04 23:18:50|430.32|424.92|430.19|424.79|430.33|424.93|430.19|424.79|7
1641338340000|2022-01-04 23:19:00|430.15|424.75|430.15|424.75|430.15|424.75|430.13|424.73|8
1641338350000|2022-01-04 23:19:10|430.14|424.74|429.81|424.41|430.14|424.74|429.81|424.41|19
1641338360000|2022-01-04 23:19:20|429.79|424.39|429.87|424.47|429.89|424.49|429.79|424.39|17
1641338370000|2022-01-04 23:19:30|429.88|424.48|429.98|424.58|429.98|424.58|429.81|424.41|17
1641338380000|2022-01-04 23:19:40|430.02|424.62|430.03|424.63|430.05|424.65|429.97|424.57|21
1641338390000|2022-01-04 23:19:50|430.02|424.62|430.08|424.68|430.08|424.68|429.99|424.59|10
1641338400000|2022-01-04 23:20:00|430.1|424.7|430.07|424.67|430.17|424.77|430.01|424.61|20
1641338410000|2022-01-04 23:20:10|430.04|424.64|430.02|424.62|430.05|424.65|430.01|424.61|7
1641338420000|2022-01-04 23:20:20|430.01|424.61|430.01|424.61|430.02|424.62|430.01|424.61|3
1641338430000|2022-01-04 23:20:30|430|424.6|429.96|424.56|430.01|424.61|429.96|424.56|10
1641338440000|2022-01-04 23:20:40|429.92|424.52|429.9|424.5|429.92|424.52|429.9|424.5|3
1641338450000|2022-01-04 23:20:50|429.89|424.49|429.9|424.5|429.9|424.5|429.88|424.48|4
1641338470000|2022-01-04 23:21:10|429.91|424.51|429.86|424.46|429.93|424.53|429.86|424.46|4
1641338480000|2022-01-04 23:21:20|429.87|424.47|430.02|424.62|430.07|424.67|429.87|424.47|21
1641338490000|2022-01-04 23:21:30|430.01|424.61|429.98|424.58|430.03|424.63|429.98|424.58|16
1641338500000|2022-01-04 23:21:40|429.99|424.59|430.08|424.68|430.11|424.71|429.99|424.59|14
1641338510000|2022-01-04 23:21:50|430.11|424.71|430.13|424.73|430.16|424.76|430.11|424.71|12
1641338520000|2022-01-04 23:22:00|430.14|424.74|430.26|424.86|430.28|424.88|430.13|424.73|25
1641338530000|2022-01-04 23:22:10|430.27|424.87|430.27|424.87|430.27|424.87|430.26|424.86|5
1641338540000|2022-01-04 23:22:20|430.28|424.88|430.28|424.88|430.28|424.88|430.28|424.88|1
1641338550000|2022-01-04 23:22:30|430.29|424.89|430.21|424.81|430.29|424.89|430.21|424.81|8
1641338560000|2022-01-04 23:22:40|430.22|424.82|430.16|424.76|430.22|424.82|430.16|424.76|4
1641338570000|2022-01-04 23:22:50|430.17|424.77|430.14|424.74|430.23|424.83|430.14|424.74|11
1641338580000|2022-01-04 23:23:00|430.2|424.8|430.15|424.75|430.2|424.8|430.15|424.75|4
1641338590000|2022-01-04 23:23:10|430.14|424.74|430.16|424.76|430.17|424.77|430.13|424.73|6
1641338600000|2022-01-04 23:23:20|430.14|424.74|430.12|424.72|430.18|424.78|430.12|424.72|16
1641338610000|2022-01-04 23:23:30|430.11|424.71|430.07|424.67|430.11|424.71|430.07|424.67|7
1641338620000|2022-01-04 23:23:40|430.08|424.68|430.08|424.68|430.08|424.68|430.07|424.67|5
1641338630000|2022-01-04 23:23:50|430.07|424.67|430.07|424.67|430.08|424.68|430.07|424.67|3
1641338640000|2022-01-04 23:24:00|430.08|424.68|430.07|424.67|430.08|424.68|430.06|424.66|15
1641338650000|2022-01-04 23:24:10|430.08|424.68|430.11|424.71|430.11|424.71|430.07|424.67|4
1641338660000|2022-01-04 23:24:20|430.09|424.69|429.83|424.43|430.09|424.69|429.83|424.43|16
1641338670000|2022-01-04 23:24:30|429.84|424.44|429.82|424.42|429.84|424.44|429.81|424.41|8
1641338680000|2022-01-04 23:24:40|429.87|424.47|429.86|424.46|429.92|424.52|429.85|424.45|18
1641338690000|2022-01-04 23:24:50|429.87|424.47|430.1|424.7|430.15|424.75|429.87|424.47|19
1641338700000|2022-01-04 23:25:00|430.11|424.71|430.18|424.78|430.19|424.79|430.1|424.7|21
1641338710000|2022-01-04 23:25:10|430.19|424.79|430.16|424.76|430.19|424.79|430.11|424.71|22
1641338720000|2022-01-04 23:25:20|430.17|424.77|430.35|424.95|430.39|424.99|430.13|424.73|28
1641338730000|2022-01-04 23:25:30|430.34|424.94|430.35|424.95|430.38|424.98|430.32|424.92|20
1641338740000|2022-01-04 23:25:40|430.36|424.96|430.35|424.95|430.36|424.96|430.34|424.94|10
1641338750000|2022-01-04 23:25:50|430.34|424.94|430.45|425.05|430.45|425.05|430.34|424.94|21
1641338760000|2022-01-04 23:26:00|430.46|425.06|430.47|425.07|430.48|425.08|430.46|425.06|4
1641338770000|2022-01-04 23:26:10|430.53|425.13|430.51|425.11|430.55|425.15|430.42|425.02|23
1641338780000|2022-01-04 23:26:20|430.47|425.07|430.49|425.09|430.49|425.09|430.41|425.01|12
1641338790000|2022-01-04 23:26:30|430.48|425.08|430.43|425.03|430.48|425.08|430.43|425.03|10
1641338800000|2022-01-04 23:26:40|430.44|425.04|430.47|425.07|430.47|425.07|430.39|424.99|10
1641338810000|2022-01-04 23:26:50|430.46|425.06|430.46|425.06|430.52|425.12|430.46|425.06|12
1641338820000|2022-01-04 23:27:00|430.45|425.05|430.48|425.08|430.48|425.08|430.45|425.05|9
1641338830000|2022-01-04 23:27:10|430.47|425.07|430.48|425.08|430.51|425.11|430.46|425.06|13
1641338840000|2022-01-04 23:27:20|430.54|425.14|430.7|425.3|430.7|425.3|430.54|425.14|9
1641338850000|2022-01-04 23:27:30|430.69|425.29|430.69|425.29|430.69|425.29|430.67|425.27|7
1641338860000|2022-01-04 23:27:40|430.68|425.28|430.69|425.29|430.72|425.32|430.68|425.28|5
1641338870000|2022-01-04 23:27:50|430.7|425.3|430.71|425.31|430.71|425.31|430.69|425.29|6
1641338880000|2022-01-04 23:28:00|430.72|425.32|431.09|425.69|431.09|425.69|430.69|425.29|26
1641338890000|2022-01-04 23:28:10|431.04|425.64|431.19|425.79|431.19|425.79|430.99|425.59|16
1641338900000|2022-01-04 23:28:20|431.17|425.77|431.46|426.06|431.48|426.08|431.14|425.74|23
1641338910000|2022-01-04 23:28:30|431.48|426.08|431.45|426.05|431.5|426.1|431.43|426.03|14
1641338920000|2022-01-04 23:28:40|431.46|426.06|431.45|426.05|431.46|426.06|431.42|426.02|8
1641338930000|2022-01-04 23:28:50|431.46|426.06|431.45|426.05|431.51|426.11|431.4|426|13
1641338940000|2022-01-04 23:29:00|431.42|426.02|431.45|426.05|431.56|426.16|431.41|426.01|22
1641338950000|2022-01-04 23:29:10|431.46|426.06|431.45|426.05|431.46|426.06|431.4|426|20
1641338960000|2022-01-04 23:29:20|431.44|426.04|431.36|425.96|431.46|426.06|431.36|425.96|12
1641338970000|2022-01-04 23:29:30|431.37|425.97|431.21|425.81|431.38|425.98|431.21|425.81|11
1641338980000|2022-01-04 23:29:40|431.27|425.87|431.35|425.95|431.39|425.99|431.21|425.81|13
1641338990000|2022-01-04 23:29:50|431.34|425.94|431.34|425.94|431.34|425.94|431.26|425.86|18
1641339000000|2022-01-04 23:30:00|431.33|425.93|431.11|425.71|431.33|425.93|431.11|425.71|13
1641339010000|2022-01-04 23:30:10|431.1|425.7|430.86|425.46|431.1|425.7|430.86|425.46|13
1641339020000|2022-01-04 23:30:20|430.87|425.47|430.87|425.47|430.93|425.53|430.86|425.46|14
1641339030000|2022-01-04 23:30:30|430.88|425.48|430.89|425.49|430.93|425.53|430.85|425.45|14
1641339040000|2022-01-04 23:30:40|430.9|425.5|430.67|425.27|430.9|425.5|430.66|425.26|24
1641339050000|2022-01-04 23:30:50|430.68|425.28|430.69|425.29|430.7|425.3|430.6|425.2|22
1641339060000|2022-01-04 23:31:00|430.72|425.32|430.62|425.22|430.72|425.32|430.57|425.17|27
1641339070000|2022-01-04 23:31:10|430.63|425.23|430.63|425.23|430.65|425.25|430.61|425.21|14
1641339080000|2022-01-04 23:31:20|430.64|425.24|430.63|425.23|430.64|425.24|430.63|425.23|6
1641339090000|2022-01-04 23:31:30|430.64|425.24|430.63|425.23|430.64|425.24|430.62|425.22|4
1641339100000|2022-01-04 23:31:40|430.64|425.24|430.62|425.22|430.64|425.24|430.55|425.15|18
1641339110000|2022-01-04 23:31:50|430.61|425.21|430.6|425.2|430.65|425.25|430.59|425.19|23
1641339120000|2022-01-04 23:32:00|430.63|425.23|430.59|425.19|430.73|425.33|430.55|425.15|24
1641339130000|2022-01-04 23:32:10|430.6|425.2|430.51|425.11|430.6|425.2|430.49|425.09|16
1641339140000|2022-01-04 23:32:20|430.52|425.12|430.51|425.11|430.56|425.16|430.51|425.11|15
1641339150000|2022-01-04 23:32:30|430.52|425.12|430.52|425.12|430.52|425.12|430.5|425.1|8
1641339160000|2022-01-04 23:32:40|430.51|425.11|430.48|425.08|430.52|425.12|430.47|425.07|9
1641339170000|2022-01-04 23:32:50|430.49|425.09|430.47|425.07|430.49|425.09|430.45|425.05|9
1641339180000|2022-01-04 23:33:00|430.46|425.06|430.32|424.92|430.47|425.07|430.27|424.87|14
1641339190000|2022-01-04 23:33:10|430.31|424.91|430.53|425.13|430.53|425.13|430.31|424.91|14
1641339200000|2022-01-04 23:33:20|430.52|425.12|430.43|425.03|430.53|425.13|430.41|425.01|16
1641339210000|2022-01-04 23:33:30|430.44|425.04|430.52|425.12|430.53|425.13|430.43|425.03|16
1641339220000|2022-01-04 23:33:40|430.53|425.13|430.67|425.27|430.72|425.32|430.52|425.12|16
1641339230000|2022-01-04 23:33:50|430.71|425.31|430.7|425.3|430.86|425.46|430.7|425.3|21
1641339240000|2022-01-04 23:34:00|430.69|425.29|430.72|425.32|430.72|425.32|430.67|425.27|9
1641339250000|2022-01-04 23:34:10|430.71|425.31|430.78|425.38|430.83|425.43|430.71|425.31|16
1641339260000|2022-01-04 23:34:20|430.77|425.37|430.81|425.41|430.82|425.42|430.76|425.36|16
1641339270000|2022-01-04 23:34:30|430.84|425.44|430.8|425.4|430.86|425.46|430.79|425.39|10
1641339280000|2022-01-04 23:34:40|430.87|425.47|430.92|425.52|430.93|425.53|430.87|425.47|10
1641339290000|2022-01-04 23:34:50|430.91|425.51|430.88|425.48|430.91|425.51|430.86|425.46|15
1641339300000|2022-01-04 23:35:00|430.89|425.49|430.89|425.49|430.91|425.51|430.88|425.48|7
1641339310000|2022-01-04 23:35:10|430.91|425.51|430.93|425.53|430.94|425.54|430.87|425.47|9
1641339320000|2022-01-04 23:35:20|430.94|425.54|430.91|425.51|430.96|425.56|430.89|425.49|17
1641339330000|2022-01-04 23:35:30|430.9|425.5|430.85|425.45|430.91|425.51|430.83|425.43|13
1641339340000|2022-01-04 23:35:40|430.87|425.47|430.88|425.48|430.9|425.5|430.87|425.47|4
1641339350000|2022-01-04 23:35:50|430.91|425.51|430.93|425.53|430.93|425.53|430.91|425.51|3
1641339360000|2022-01-04 23:36:00|430.92|425.52|430.91|425.51|430.94|425.54|430.9|425.5|16
1641339370000|2022-01-04 23:36:10|430.9|425.5|430.88|425.48|430.9|425.5|430.88|425.48|5
1641339380000|2022-01-04 23:36:20|430.87|425.47|430.84|425.44|430.88|425.48|430.84|425.44|8
1641339390000|2022-01-04 23:36:30|430.85|425.45|430.58|425.18|430.85|425.45|430.51|425.11|21
1641339400000|2022-01-04 23:36:40|430.59|425.19|430.78|425.38|430.79|425.39|430.59|425.19|14
1641339410000|2022-01-04 23:36:50|430.77|425.37|430.69|425.29|430.79|425.39|430.68|425.28|19
1641339420000|2022-01-04 23:37:00|430.68|425.28|430.61|425.21|430.68|425.28|430.61|425.21|9
1641339430000|2022-01-04 23:37:10|430.62|425.22|430.58|425.18|430.64|425.24|430.56|425.16|6
1641339440000|2022-01-04 23:37:20|430.57|425.17|430.51|425.11|430.57|425.17|430.51|425.11|10
1641339450000|2022-01-04 23:37:30|430.47|425.07|430.56|425.16|430.56|425.16|430.47|425.07|15
1641339460000|2022-01-04 23:37:40|430.55|425.15|430.51|425.11|430.56|425.16|430.51|425.11|13
1641339470000|2022-01-04 23:37:50|430.54|425.14|430.54|425.14|430.56|425.16|430.51|425.11|13
1641339480000|2022-01-04 23:38:00|430.55|425.15|430.68|425.28|430.73|425.33|430.55|425.15|10
1641339490000|2022-01-04 23:38:10|430.7|425.3|430.59|425.19|430.77|425.37|430.58|425.18|22
1641339500000|2022-01-04 23:38:20|430.57|425.17|430.58|425.18|430.6|425.2|430.56|425.16|22
1641339510000|2022-01-04 23:38:30|430.57|425.17|430.58|425.18|430.59|425.19|430.56|425.16|9
1641339520000|2022-01-04 23:38:40|430.62|425.22|430.6|425.2|430.62|425.22|430.6|425.2|3
1641339530000|2022-01-04 23:38:50|430.61|425.21|430.43|425.03|430.61|425.21|430.42|425.02|8
1641339540000|2022-01-04 23:39:00|430.41|425.01|430.51|425.11|430.53|425.13|430.41|425.01|15
1641339550000|2022-01-04 23:39:10|430.52|425.12|430.47|425.07|430.53|425.13|430.47|425.07|7
1641339560000|2022-01-04 23:39:20|430.46|425.06|430.46|425.06|430.46|425.06|430.46|425.06|1
1641339570000|2022-01-04 23:39:30|430.45|425.05|430.45|425.05|430.46|425.06|430.44|425.04|5
1641339580000|2022-01-04 23:39:40|430.43|425.03|430.06|424.66|430.45|425.05|430.05|424.65|20
1641339590000|2022-01-04 23:39:50|430.08|424.68|430.08|424.68|430.12|424.72|430.07|424.67|17
1641339600000|2022-01-04 23:40:00|430.06|424.66|430.02|424.62|430.06|424.66|430.01|424.61|6
1641339610000|2022-01-04 23:40:10|430.04|424.64|430.01|424.61|430.06|424.66|429.99|424.59|11
1641339620000|2022-01-04 23:40:20|430.02|424.62|429.63|424.23|430.02|424.62|429.63|424.23|21
1641339630000|2022-01-04 23:40:30|429.64|424.24|429.73|424.33|429.79|424.39|429.64|424.24|15
1641339640000|2022-01-04 23:40:40|429.72|424.32|429.55|424.15|429.72|424.32|429.55|424.15|14
1641339650000|2022-01-04 23:40:50|429.54|424.14|429.39|423.99|429.55|424.15|429.25|423.85|31
1641339660000|2022-01-04 23:41:00|429.35|423.95|429.51|424.11|429.53|424.13|429.29|423.89|30
1641339670000|2022-01-04 23:41:10|429.49|424.09|429.45|424.05|429.52|424.12|429.43|424.03|21
1641339680000|2022-01-04 23:41:20|429.44|424.04|429.47|424.07|429.49|424.09|429.37|423.97|27
1641339690000|2022-01-04 23:41:30|429.46|424.06|429.43|424.03|429.58|424.18|429.4|424|28
1641339700000|2022-01-04 23:41:40|429.42|424.02|429.47|424.07|429.5|424.1|429.42|424.02|18
1641339710000|2022-01-04 23:41:50|429.48|424.08|429.4|424|429.5|424.1|429.36|423.96|14
1641339720000|2022-01-04 23:42:00|429.41|424.01|429.41|424.01|429.46|424.06|429.36|423.96|23
1641339730000|2022-01-04 23:42:10|429.4|424|429.29|423.89|429.43|424.03|429.28|423.88|15
1641339740000|2022-01-04 23:42:20|429.38|423.98|429.37|423.97|429.38|423.98|429.35|423.95|7
1641339750000|2022-01-04 23:42:30|429.36|423.96|429.36|423.96|429.36|423.96|429.36|423.96|1
1641339760000|2022-01-04 23:42:40|429.38|423.98|429.31|423.91|429.38|423.98|429.3|423.9|5
1641339770000|2022-01-04 23:42:50|429.39|423.99|429.34|423.94|429.53|424.13|429.3|423.9|21
1641339780000|2022-01-04 23:43:00|429.35|423.95|429.35|423.95|429.36|423.96|429.34|423.94|9
1641339790000|2022-01-04 23:43:10|429.36|423.96|429.17|423.77|429.36|423.96|429.17|423.77|17
1641339800000|2022-01-04 23:43:20|429.18|423.78|428.94|423.54|429.18|423.78|428.84|423.44|23
1641339810000|2022-01-04 23:43:30|429.05|423.65|429.06|423.66|429.07|423.67|428.97|423.57|19
1641339820000|2022-01-04 23:43:40|429.08|423.68|429.09|423.69|429.09|423.69|429.03|423.63|18
1641339830000|2022-01-04 23:43:50|429.07|423.67|429.05|423.65|429.08|423.68|429|423.6|20
1641339840000|2022-01-04 23:44:00|429.04|423.64|429.07|423.67|429.1|423.7|429.03|423.63|18
1641339850000|2022-01-04 23:44:10|429.08|423.68|429.12|423.72|429.24|423.84|429.08|423.68|22
1641339860000|2022-01-04 23:44:20|429.11|423.71|428.97|423.57|429.14|423.74|428.97|423.57|20
1641339870000|2022-01-04 23:44:30|428.96|423.56|428.76|423.36|429.05|423.65|428.73|423.33|24
1641339880000|2022-01-04 23:44:40|428.74|423.34|428.79|423.39|428.79|423.39|428.74|423.34|14
1641339890000|2022-01-04 23:44:50|428.81|423.41|428.88|423.48|428.92|423.52|428.81|423.41|22
1641339900000|2022-01-04 23:45:00|428.9|423.5|428.9|423.5|429.01|423.61|428.88|423.48|23
1641339910000|2022-01-04 23:45:10|428.89|423.49|428.9|423.5|428.92|423.52|428.89|423.49|12
1641339920000|2022-01-04 23:45:20|428.89|423.49|428.88|423.48|428.9|423.5|428.86|423.46|20
1641339930000|2022-01-04 23:45:30|428.9|423.5|429.01|423.61|429.06|423.66|428.9|423.5|17
1641339940000|2022-01-04 23:45:40|429|423.6|429.02|423.62|429.03|423.63|429|423.6|6
1641339950000|2022-01-04 23:45:50|429.04|423.64|429.15|423.75|429.16|423.76|429.03|423.63|17
1641339960000|2022-01-04 23:46:00|429.14|423.74|429.14|423.74|429.2|423.8|429.12|423.72|22
1641339970000|2022-01-04 23:46:10|429.15|423.75|429.45|424.05|429.52|424.12|429.15|423.75|30
1641339980000|2022-01-04 23:46:20|429.47|424.07|429.5|424.1|429.54|424.14|429.47|424.07|9
1641339990000|2022-01-04 23:46:30|429.49|424.09|429.57|424.17|429.62|424.22|429.48|424.08|26
1641340000000|2022-01-04 23:46:40|429.55|424.15|429.5|424.1|429.57|424.17|429.47|424.07|20
1641340010000|2022-01-04 23:46:50|429.53|424.13|429.46|424.06|429.56|424.16|429.45|424.05|12
1641340020000|2022-01-04 23:47:00|429.45|424.05|429.57|424.17|429.58|424.18|429.45|424.05|15
1641340030000|2022-01-04 23:47:10|429.54|424.14|429.58|424.18|429.66|424.26|429.54|424.14|14
1641340040000|2022-01-04 23:47:20|429.55|424.15|429.49|424.09|429.55|424.15|429.46|424.06|15
1641340050000|2022-01-04 23:47:30|429.47|424.07|429.61|424.21|429.61|424.21|429.47|424.07|15
1641340060000|2022-01-04 23:47:40|429.6|424.2|429.53|424.13|429.6|424.2|429.49|424.09|21
1641340070000|2022-01-04 23:47:50|429.54|424.14|429.69|424.29|429.69|424.29|429.53|424.13|11
1641340080000|2022-01-04 23:48:00|429.7|424.3|429.65|424.25|429.75|424.35|429.65|424.25|17
1641340090000|2022-01-04 23:48:10|429.64|424.24|429.64|424.24|429.68|424.28|429.64|424.24|19
1641340100000|2022-01-04 23:48:20|429.65|424.25|429.71|424.31|429.72|424.32|429.64|424.24|14
1641340110000|2022-01-04 23:48:30|429.72|424.32|429.76|424.36|429.8|424.4|429.72|424.32|15
1641340120000|2022-01-04 23:48:40|429.75|424.35|429.83|424.43|429.83|424.43|429.7|424.3|27
1641340130000|2022-01-04 23:48:50|429.78|424.38|429.84|424.44|429.86|424.46|429.78|424.38|15
1641340140000|2022-01-04 23:49:00|429.85|424.45|429.87|424.47|429.87|424.47|429.85|424.45|4
1641340150000|2022-01-04 23:49:10|429.86|424.46|429.78|424.38|429.87|424.47|429.77|424.37|14
1641340160000|2022-01-04 23:49:20|429.8|424.4|429.69|424.29|429.8|424.4|429.68|424.28|8
1641340170000|2022-01-04 23:49:30|429.67|424.27|429.56|424.16|429.68|424.28|429.56|424.16|6
1641340180000|2022-01-04 23:49:40|429.57|424.17|429.52|424.12|429.6|424.2|429.52|424.12|21
1641340190000|2022-01-04 23:49:50|429.53|424.13|429.55|424.15|429.58|424.18|429.51|424.11|25
1641340200000|2022-01-04 23:50:00|429.58|424.18|429.65|424.25|429.65|424.25|429.46|424.06|29
1641340210000|2022-01-04 23:50:10|429.66|424.26|430.05|424.65|430.05|424.65|429.66|424.26|24
1641340220000|2022-01-04 23:50:20|430.06|424.66|430.2|424.8|430.24|424.84|430.06|424.66|28
1641340230000|2022-01-04 23:50:30|430.12|424.72|430.26|424.86|430.31|424.91|430.1|424.7|24
1641340240000|2022-01-04 23:50:40|430.25|424.85|430.3|424.9|430.3|424.9|430.21|424.81|14
1641340250000|2022-01-04 23:50:50|430.29|424.89|430.25|424.85|430.3|424.9|430.24|424.84|17
1641340260000|2022-01-04 23:51:00|430.28|424.88|430.36|424.96|430.39|424.99|430.28|424.88|16
1641340270000|2022-01-04 23:51:10|430.39|424.99|430.22|424.82|430.39|424.99|430.2|424.8|12
1641340280000|2022-01-04 23:51:20|430.21|424.81|430.45|425.05|430.45|425.05|430.2|424.8|19
1641340290000|2022-01-04 23:51:30|430.46|425.06|430.67|425.27|430.71|425.31|430.44|425.04|24
1641340300000|2022-01-04 23:51:40|430.68|425.28|430.7|425.3|430.7|425.3|430.63|425.23|25
1641340310000|2022-01-04 23:51:50|430.71|425.31|430.62|425.22|430.71|425.31|430.62|425.22|24
1641340320000|2022-01-04 23:52:00|430.63|425.23|430.63|425.23|430.66|425.26|430.6|425.2|20
1641340330000|2022-01-04 23:52:10|430.61|425.21|430.6|425.2|430.66|425.26|430.59|425.19|19
1641340340000|2022-01-04 23:52:20|430.61|425.21|430.59|425.19|430.61|425.21|430.59|425.19|8
1641340350000|2022-01-04 23:52:30|430.6|425.2|430.49|425.09|430.61|425.21|430.49|425.09|20
1641340360000|2022-01-04 23:52:40|430.51|425.11|430.44|425.04|430.51|425.11|430.42|425.02|13
1641340370000|2022-01-04 23:52:50|430.43|425.03|430.39|424.99|430.45|425.05|430.39|424.99|12
1641340380000|2022-01-04 23:53:00|430.38|424.98|430.26|424.86|430.39|424.99|430.25|424.85|13
1641340390000|2022-01-04 23:53:10|430.27|424.87|430.27|424.87|430.28|424.88|430.26|424.86|10
1641340400000|2022-01-04 23:53:20|430.23|424.83|430.24|424.84|430.26|424.86|430.21|424.81|21
1641340410000|2022-01-04 23:53:30|430.23|424.83|430.22|424.82|430.24|424.84|430.22|424.82|4
1641340420000|2022-01-04 23:53:40|430.23|424.83|429.94|424.54|430.23|424.83|429.94|424.54|15
1641340430000|2022-01-04 23:53:50|429.92|424.52|429.87|424.47|429.93|424.53|429.85|424.45|8
1641340440000|2022-01-04 23:54:00|429.88|424.48|429.85|424.45|429.88|424.48|429.84|424.44|10
1641340450000|2022-01-04 23:54:10|429.83|424.43|429.81|424.41|429.84|424.44|429.81|424.41|6
1641340460000|2022-01-04 23:54:20|429.77|424.37|429.77|424.37|429.77|424.37|429.77|424.37|1
1641340470000|2022-01-04 23:54:30|429.79|424.39|429.78|424.38|429.8|424.4|429.78|424.38|8
1641340480000|2022-01-04 23:54:40|429.8|424.4|429.79|424.39|429.8|424.4|429.77|424.37|11
1641340490000|2022-01-04 23:54:50|429.78|424.38|429.8|424.4|429.82|424.42|429.77|424.37|15
1641340500000|2022-01-04 23:55:00|429.79|424.39|429.89|424.49|429.93|424.53|429.79|424.39|25
1641340510000|2022-01-04 23:55:10|429.88|424.48|429.97|424.57|429.99|424.59|429.87|424.47|21
1641340520000|2022-01-04 23:55:20|429.96|424.56|429.98|424.58|430|424.6|429.96|424.56|10
1641340530000|2022-01-04 23:55:30|429.99|424.59|429.96|424.56|430.01|424.61|429.94|424.54|9
1641340540000|2022-01-04 23:55:40|429.98|424.58|429.94|424.54|429.98|424.58|429.94|424.54|3
1641340550000|2022-01-04 23:55:50|429.95|424.55|429.87|424.47|429.96|424.56|429.87|424.47|13
1641340560000|2022-01-04 23:56:00|429.88|424.48|429.9|424.5|429.92|424.52|429.88|424.48|13
1641340570000|2022-01-04 23:56:10|429.91|424.51|429.89|424.49|429.93|424.53|429.89|424.49|6
1641340580000|2022-01-04 23:56:20|429.91|424.51|429.86|424.46|429.91|424.51|429.85|424.45|10
1641340590000|2022-01-04 23:56:30|429.84|424.44|429.85|424.45|429.85|424.45|429.84|424.44|2
1641340600000|2022-01-04 23:56:40|429.87|424.47|429.83|424.43|429.89|424.49|429.83|424.43|10
1641340610000|2022-01-04 23:56:50|429.87|424.47|429.75|424.35|429.87|424.47|429.75|424.35|15
1641340620000|2022-01-04 23:57:00|429.71|424.31|429.89|424.49|429.89|424.49|429.64|424.24|24
1641340630000|2022-01-04 23:57:10|429.85|424.45|429.81|424.41|429.85|424.45|429.8|424.4|11
1641340640000|2022-01-04 23:57:20|429.79|424.39|429.78|424.38|429.81|424.41|429.78|424.38|14
1641340650000|2022-01-04 23:57:30|429.8|424.4|429.85|424.45|429.95|424.55|429.78|424.38|20
1641340660000|2022-01-04 23:57:40|429.83|424.43|429.85|424.45|429.89|424.49|429.83|424.43|12
1641340670000|2022-01-04 23:57:50|429.84|424.44|429.84|424.44|429.88|424.48|429.83|424.43|9
1641340680000|2022-01-04 23:58:00|429.8|424.4|429.85|424.45|429.91|424.51|429.8|424.4|10
1641340690000|2022-01-04 23:58:10|429.84|424.44|429.83|424.43|429.85|424.45|429.82|424.42|13
1641340700000|2022-01-04 23:58:20|429.82|424.42|429.83|424.43|429.87|424.47|429.81|424.41|32
1641340710000|2022-01-04 23:58:30|429.86|424.46|429.84|424.44|429.91|424.51|429.82|424.42|31
1641340720000|2022-01-04 23:58:40|429.86|424.46|429.82|424.42|429.9|424.5|429.81|424.41|21
1641340730000|2022-01-04 23:58:50|429.87|424.47|429.86|424.46|429.87|424.47|429.82|424.42|11
1641340740000|2022-01-04 23:59:00|429.85|424.45|429.82|424.42|429.86|424.46|429.8|424.4|11
1641340750000|2022-01-04 23:59:10|429.86|424.46|429.99|424.59|429.99|424.59|429.82|424.42|15
1641340760000|2022-01-04 23:59:20|429.9|424.5|429.82|424.42|430.01|424.61|429.82|424.42|26
1641340770000|2022-01-04 23:59:30|429.83|424.43|429.81|424.41|429.9|424.5|429.78|424.38|14
1641340780000|2022-01-04 23:59:40|429.77|424.37|429.83|424.43|429.83|424.43|429.77|424.37|13
1641340790000|2022-01-04 23:59:50|429.84|424.44|429.81|424.41|429.85|424.45|429.79|424.39|18
1641340800000|2022-01-05 00:00:00|429.8|424.4|429.83|424.43|429.83|424.43|429.78|424.38|6
1641340810000|2022-01-05 00:00:10|429.84|424.44|429.85|424.45|429.88|424.48|429.79|424.39|17
1641340820000|2022-01-05 00:00:20|429.86|424.46|430.09|424.69|430.09|424.69|429.83|424.43|21
1641340830000|2022-01-05 00:00:30|430.07|424.67|430.08|424.68|430.1|424.7|430.07|424.67|6
1641340840000|2022-01-05 00:00:40|430.11|424.71|430.29|424.89|430.32|424.92|430.11|424.71|13
1641340850000|2022-01-05 00:00:50|430.31|424.91|430.36|424.96|430.42|425.02|430.29|424.89|19
1641340860000|2022-01-05 00:01:00|430.34|424.94|430.26|424.86|430.39|424.99|430.24|424.84|15
1641340870000|2022-01-05 00:01:10|430.24|424.84|430.16|424.76|430.26|424.86|430.14|424.74|13
1641340880000|2022-01-05 00:01:20|430.17|424.77|430.2|424.8|430.24|424.84|430.14|424.74|26
1641340890000|2022-01-05 00:01:30|430.17|424.77|430.05|424.65|430.2|424.8|430.05|424.65|22
1641340900000|2022-01-05 00:01:40|430.06|424.66|429.79|424.39|430.08|424.68|429.79|424.39|22
1641340910000|2022-01-05 00:01:50|429.77|424.37|429.65|424.25|429.78|424.38|429.58|424.18|16
1641340920000|2022-01-05 00:02:00|429.64|424.24|429.59|424.19|429.65|424.25|429.56|424.16|27
1641340930000|2022-01-05 00:02:10|429.58|424.18|429.53|424.13|429.66|424.26|429.46|424.06|30
1641340940000|2022-01-05 00:02:20|429.48|424.08|429.52|424.12|429.58|424.18|429.48|424.08|17
1641340950000|2022-01-05 00:02:30|429.56|424.16|429.32|423.92|429.56|424.16|429.27|423.87|21
1641340960000|2022-01-05 00:02:40|429.31|423.91|429.31|423.91|429.38|423.98|429.24|423.84|19
1641340970000|2022-01-05 00:02:50|429.3|423.9|429.25|423.85|429.37|423.97|429.25|423.85|24
1641340980000|2022-01-05 00:03:00|429.26|423.86|429.43|424.03|429.45|424.05|429.25|423.85|27
1641340990000|2022-01-05 00:03:10|429.44|424.04|429.65|424.25|429.66|424.26|429.44|424.04|15
1641341000000|2022-01-05 00:03:20|429.64|424.24|429.83|424.43|429.83|424.43|429.58|424.18|21
1641341010000|2022-01-05 00:03:30|429.84|424.44|430.24|424.84|430.24|424.84|429.83|424.43|30
1641341020000|2022-01-05 00:03:40|430.23|424.83|430.29|424.89|430.37|424.97|430.23|424.83|29
1641341030000|2022-01-05 00:03:50|430.31|424.91|429.93|424.53|430.35|424.95|429.93|424.53|23
1641341040000|2022-01-05 00:04:00|429.99|424.59|429.84|424.44|430.08|424.68|429.82|424.42|31
1641341050000|2022-01-05 00:04:10|429.86|424.46|429.83|424.43|429.89|424.49|429.81|424.41|28
1641341060000|2022-01-05 00:04:20|429.82|424.42|429.7|424.3|429.85|424.45|429.7|424.3|27
1641341070000|2022-01-05 00:04:30|429.66|424.26|429.68|424.28|429.73|424.33|429.56|424.16|33
1641341080000|2022-01-05 00:04:40|429.67|424.27|429.6|424.2|429.69|424.29|429.49|424.09|23
1641341090000|2022-01-05 00:04:50|429.58|424.18|429.33|423.93|429.58|424.18|429.32|423.92|23
1641341100000|2022-01-05 00:05:00|429.31|423.91|429.42|424.02|429.43|424.03|429.3|423.9|32
1641341110000|2022-01-05 00:05:10|429.48|424.08|429.7|424.3|429.75|424.35|429.48|424.08|25
1641341120000|2022-01-05 00:05:20|429.74|424.34|429.72|424.32|429.74|424.34|429.71|424.31|8
1641341130000|2022-01-05 00:05:30|429.74|424.34|429.74|424.34|429.74|424.34|429.72|424.32|12
1641341140000|2022-01-05 00:05:40|429.73|424.33|429.5|424.1|429.73|424.33|429.47|424.07|34
1641341150000|2022-01-05 00:05:50|429.48|424.08|429.47|424.07|429.51|424.11|429.47|424.07|13
1641341160000|2022-01-05 00:06:00|429.49|424.09|429.5|424.1|429.57|424.17|429.46|424.06|22
1641341170000|2022-01-05 00:06:10|429.51|424.11|429.53|424.13|429.56|424.16|429.5|424.1|19
1641341180000|2022-01-05 00:06:20|429.49|424.09|429.23|423.83|429.65|424.25|429.18|423.78|27
1641341190000|2022-01-05 00:06:30|429.22|423.82|429.24|423.84|429.29|423.89|429.2|423.8|22
1641341200000|2022-01-05 00:06:40|429.25|423.85|429.25|423.85|429.26|423.86|429.21|423.81|18
1641341210000|2022-01-05 00:06:50|429.26|423.86|429.35|423.95|429.36|423.96|429.26|423.86|14
1641341220000|2022-01-05 00:07:00|429.34|423.94|429.65|424.25|429.69|424.29|429.34|423.94|26
1641341230000|2022-01-05 00:07:10|429.62|424.22|429.72|424.32|429.75|424.35|429.57|424.17|14
1641341240000|2022-01-05 00:07:20|429.73|424.33|430.22|424.82|430.22|424.82|429.73|424.33|24
1641341250000|2022-01-05 00:07:30|430.23|424.83|430.34|424.94|430.38|424.98|430.23|424.83|15
1641341260000|2022-01-05 00:07:40|430.33|424.93|430.31|424.91|430.38|424.98|430.18|424.78|21
1641341270000|2022-01-05 00:07:50|430.32|424.92|430.49|425.09|430.49|425.09|430.31|424.91|20
1641341280000|2022-01-05 00:08:00|430.5|425.1|430.74|425.34|430.8|425.4|430.5|425.1|24
1641341290000|2022-01-05 00:08:10|430.73|425.33|430.68|425.28|430.73|425.33|430.68|425.28|15
1641341300000|2022-01-05 00:08:20|430.67|425.27|430.45|425.05|430.71|425.31|430.45|425.05|22
1641341310000|2022-01-05 00:08:30|430.42|425.02|430.7|425.3|430.7|425.3|430.37|424.97|24
1641341320000|2022-01-05 00:08:40|430.72|425.32|430.68|425.28|430.82|425.42|430.66|425.26|28
1641341330000|2022-01-05 00:08:50|430.69|425.29|430.79|425.39|430.8|425.4|430.69|425.29|24
1641341340000|2022-01-05 00:09:00|430.8|425.4|430.75|425.35|430.82|425.42|430.74|425.34|17
1641341350000|2022-01-05 00:09:10|430.74|425.34|430.9|425.5|430.9|425.5|430.74|425.34|23
1641341360000|2022-01-05 00:09:20|430.89|425.49|430.88|425.48|430.92|425.52|430.87|425.47|11
1641341370000|2022-01-05 00:09:30|430.89|425.49|430.92|425.52|430.92|425.52|430.89|425.49|5
1641341380000|2022-01-05 00:09:40|430.93|425.53|430.98|425.58|430.98|425.58|430.93|425.53|3
1641341390000|2022-01-05 00:09:50|430.97|425.57|430.98|425.58|430.98|425.58|430.97|425.57|2
1641341400000|2022-01-05 00:10:00|430.96|425.56|430.97|425.57|430.98|425.58|430.94|425.54|14
1641341410000|2022-01-05 00:10:10|430.96|425.56|430.77|425.37|430.96|425.56|430.71|425.31|25
1641341420000|2022-01-05 00:10:20|430.81|425.41|430.94|425.54|430.94|425.54|430.81|425.41|22
1641341430000|2022-01-05 00:10:30|430.97|425.57|430.96|425.56|431.01|425.61|430.96|425.56|16
1641341440000|2022-01-05 00:10:40|430.95|425.55|430.96|425.56|431.05|425.65|430.95|425.55|13
1641341450000|2022-01-05 00:10:50|430.97|425.57|430.96|425.56|430.97|425.57|430.96|425.56|2
1641341460000|2022-01-05 00:11:00|430.97|425.57|430.97|425.57|430.97|425.57|430.97|425.57|1
1641341470000|2022-01-05 00:11:10|430.95|425.55|430.85|425.45|430.95|425.55|430.77|425.37|16
1641341480000|2022-01-05 00:11:20|430.84|425.44|430.93|425.53|430.99|425.59|430.84|425.44|23
1641341490000|2022-01-05 00:11:30|430.9|425.5|431.21|425.81|431.23|425.83|430.88|425.48|20
1641341500000|2022-01-05 00:11:40|431.23|425.83|431.44|426.04|431.44|426.04|431.2|425.8|13
1641341520000|2022-01-05 00:12:00|431.46|426.06|431.48|426.08|431.51|426.11|431.46|426.06|16
1641341530000|2022-01-05 00:12:10|431.49|426.09|431.55|426.15|431.55|426.15|431.48|426.08|23
1641341540000|2022-01-05 00:12:20|431.5|426.1|431.64|426.24|431.76|426.36|431.49|426.09|22
1641341550000|2022-01-05 00:12:30|431.72|426.32|431.67|426.27|431.77|426.37|431.62|426.22|22
1641341560000|2022-01-05 00:12:40|431.69|426.29|431.71|426.31|431.74|426.34|431.67|426.27|11
1641341570000|2022-01-05 00:12:50|431.73|426.33|431.37|425.97|431.73|426.33|431.31|425.91|24
1641341580000|2022-01-05 00:13:00|431.42|426.02|431.36|425.96|431.45|426.05|431.36|425.96|15
1641341590000|2022-01-05 00:13:10|431.37|425.97|431.36|425.96|431.39|425.99|431.36|425.96|6
1641341600000|2022-01-05 00:13:20|431.37|425.97|431.38|425.98|431.39|425.99|431.34|425.94|6
1641341610000|2022-01-05 00:13:30|431.43|426.03|431.33|425.93|431.48|426.08|431.33|425.93|11
1641341620000|2022-01-05 00:13:40|431.34|425.94|431.37|425.97|431.38|425.98|431.31|425.91|19
1641341630000|2022-01-05 00:13:50|431.38|425.98|431.55|426.15|431.56|426.16|431.36|425.96|20
1641341640000|2022-01-05 00:14:00|431.41|426.01|431.64|426.24|431.64|426.24|431.41|426.01|15
1641341650000|2022-01-05 00:14:10|431.63|426.23|431.95|426.55|431.95|426.55|431.62|426.22|19
1641341660000|2022-01-05 00:14:20|431.94|426.54|431.85|426.45|431.95|426.55|431.83|426.43|10
1641341670000|2022-01-05 00:14:30|431.86|426.46|431.76|426.36|431.87|426.47|431.69|426.29|25
1641341680000|2022-01-05 00:14:40|431.75|426.35|431.73|426.33|431.77|426.37|431.72|426.32|12
1641341690000|2022-01-05 00:14:50|431.74|426.34|431.66|426.26|431.76|426.36|431.66|426.26|20
1641341700000|2022-01-05 00:15:00|431.65|426.25|431.54|426.14|431.68|426.28|431.42|426.02|27
1641341710000|2022-01-05 00:15:10|431.57|426.17|431.67|426.27|431.71|426.31|431.53|426.13|29
1641341720000|2022-01-05 00:15:20|431.66|426.26|431.67|426.27|431.73|426.33|431.66|426.26|19
1641341730000|2022-01-05 00:15:30|431.68|426.28|431.86|426.46|431.87|426.47|431.67|426.27|22
1641341740000|2022-01-05 00:15:40|431.85|426.45|431.93|426.53|431.93|426.53|431.84|426.44|13
1641341750000|2022-01-05 00:15:50|431.92|426.52|431.91|426.51|431.92|426.52|431.86|426.46|13
1641341760000|2022-01-05 00:16:00|431.9|426.5|431.93|426.53|431.93|426.53|431.9|426.5|5
1641341770000|2022-01-05 00:16:10|431.94|426.54|431.93|426.53|431.94|426.54|431.93|426.53|6
1641341780000|2022-01-05 00:16:20|431.94|426.54|431.95|426.55|431.96|426.56|431.93|426.53|10
1641341790000|2022-01-05 00:16:30|431.93|426.53|431.93|426.53|431.94|426.54|431.92|426.52|7
1641341800000|2022-01-05 00:16:40|431.94|426.54|432.01|426.61|432.01|426.61|431.92|426.52|12
1641341810000|2022-01-05 00:16:50|431.92|426.52|432.03|426.63|432.04|426.64|431.92|426.52|8
1641341820000|2022-01-05 00:17:00|432.05|426.65|432.03|426.63|432.05|426.65|432.03|426.63|2
1641341850000|2022-01-05 00:17:30|432.04|426.64|432.04|426.64|432.04|426.64|432.04|426.64|1
1641341860000|2022-01-05 00:17:40|432.03|426.63|431.97|426.57|432.06|426.66|431.95|426.55|8
1641341870000|2022-01-05 00:17:50|432.02|426.62|432.1|426.7|432.11|426.71|431.97|426.57|17
1641341880000|2022-01-05 00:18:00|432.11|426.71|432.11|426.71|432.15|426.75|432.1|426.7|12
1641341890000|2022-01-05 00:18:10|432.12|426.72|431.96|426.56|432.14|426.74|431.95|426.55|15
1641341900000|2022-01-05 00:18:20|431.95|426.55|431.87|426.47|431.97|426.57|431.87|426.47|10
1641341910000|2022-01-05 00:18:30|431.97|426.57|432.07|426.67|432.09|426.69|431.87|426.47|16
1641341920000|2022-01-05 00:18:40|432.1|426.7|432.02|426.62|432.1|426.7|432.01|426.61|9
1641341930000|2022-01-05 00:18:50|432.01|426.61|432.03|426.63|432.04|426.64|432|426.6|9
1641341940000|2022-01-05 00:19:00|432.04|426.64|432.07|426.67|432.1|426.7|432.04|426.64|10
1641341950000|2022-01-05 00:19:10|432.11|426.71|432.17|426.77|432.26|426.86|432.09|426.69|23
1641341960000|2022-01-05 00:19:20|432.18|426.78|432.18|426.78|432.2|426.8|432.17|426.77|18
1641341970000|2022-01-05 00:19:30|432.19|426.79|432.24|426.84|432.27|426.87|432.16|426.76|18
1641341980000|2022-01-05 00:19:40|432.23|426.83|432.21|426.81|432.24|426.84|432.2|426.8|17
1641341990000|2022-01-05 00:19:50|432.24|426.84|432.21|426.81|432.24|426.84|432.2|426.8|13
1641342000000|2022-01-05 00:20:00|432.2|426.8|432|426.6|432.2|426.8|432|426.6|15
1641342010000|2022-01-05 00:20:10|431.98|426.58|431.74|426.34|431.98|426.58|431.73|426.33|18
1641342020000|2022-01-05 00:20:20|431.75|426.35|431.6|426.2|431.77|426.37|431.57|426.17|11
1641342030000|2022-01-05 00:20:30|431.61|426.21|431.7|426.3|431.77|426.37|431.61|426.21|22
1641342040000|2022-01-05 00:20:40|431.67|426.27|431.62|426.22|431.7|426.3|431.59|426.19|22
1641342050000|2022-01-05 00:20:50|431.63|426.23|431.62|426.22|431.67|426.27|431.61|426.21|15
1641342060000|2022-01-05 00:21:00|431.6|426.2|431.63|426.23|431.63|426.23|431.6|426.2|7
1641342070000|2022-01-05 00:21:10|431.64|426.24|431.66|426.26|431.66|426.26|431.64|426.24|5
1641342080000|2022-01-05 00:21:20|431.65|426.25|431.65|426.25|431.66|426.26|431.63|426.23|9
1641342090000|2022-01-05 00:21:30|431.66|426.26|431.39|425.99|431.66|426.26|431.39|425.99|20
1641342100000|2022-01-05 00:21:40|431.4|426|431.4|426|431.41|426.01|431.39|425.99|11
1641342110000|2022-01-05 00:21:50|431.41|426.01|431.46|426.06|431.47|426.07|431.41|426.01|9
1641342120000|2022-01-05 00:22:00|431.45|426.05|431.63|426.23|431.66|426.26|431.45|426.05|13
1641342130000|2022-01-05 00:22:10|431.64|426.24|431.61|426.21|431.64|426.24|431.59|426.19|11
1641342140000|2022-01-05 00:22:20|431.6|426.2|431.61|426.21|431.64|426.24|431.6|426.2|12
1641342150000|2022-01-05 00:22:30|431.64|426.24|431.83|426.43|431.83|426.43|431.64|426.24|18
1641342160000|2022-01-05 00:22:40|431.82|426.42|431.8|426.4|431.83|426.43|431.78|426.38|7
1641342170000|2022-01-05 00:22:50|431.81|426.41|431.71|426.31|431.81|426.41|431.71|426.31|15
1641342180000|2022-01-05 00:23:00|431.72|426.32|431.7|426.3|431.75|426.35|431.7|426.3|12
1641342190000|2022-01-05 00:23:10|431.71|426.31|431.74|426.34|431.74|426.34|431.7|426.3|15
1641342200000|2022-01-05 00:23:20|431.72|426.32|431.81|426.41|431.84|426.44|431.72|426.32|24
1641342210000|2022-01-05 00:23:30|431.9|426.5|431.88|426.48|431.92|426.52|431.81|426.41|12
1641342220000|2022-01-05 00:23:40|431.91|426.51|431.98|426.58|431.98|426.58|431.87|426.47|9
1641342230000|2022-01-05 00:23:50|432|426.6|431.97|426.57|432|426.6|431.96|426.56|7
1641342240000|2022-01-05 00:24:00|431.96|426.56|431.98|426.58|432.01|426.61|431.95|426.55|13
1641342250000|2022-01-05 00:24:10|431.99|426.59|431.98|426.58|431.99|426.59|431.98|426.58|2
1641342260000|2022-01-05 00:24:20|431.97|426.57|431.98|426.58|431.98|426.58|431.97|426.57|2
1641342270000|2022-01-05 00:24:30|431.97|426.57|431.95|426.55|431.97|426.57|431.93|426.53|6
1641342280000|2022-01-05 00:24:40|431.94|426.54|431.92|426.52|431.96|426.56|431.92|426.52|5
1641342290000|2022-01-05 00:24:50|431.93|426.53|431.96|426.56|431.97|426.57|431.93|426.53|8
1641342300000|2022-01-05 00:25:00|431.95|426.55|431.94|426.54|431.96|426.56|431.93|426.53|12
1641342310000|2022-01-05 00:25:10|431.93|426.53|431.86|426.46|431.93|426.53|431.85|426.45|18
1641342320000|2022-01-05 00:25:20|431.85|426.45|431.49|426.09|431.85|426.45|431.49|426.09|26
1641342330000|2022-01-05 00:25:30|431.52|426.12|431.53|426.13|431.57|426.17|431.5|426.1|25
1641342340000|2022-01-05 00:25:40|431.51|426.11|431.48|426.08|431.53|426.13|431.45|426.05|12
1641342350000|2022-01-05 00:25:50|431.49|426.09|431.48|426.08|431.52|426.12|431.44|426.04|18
1641342360000|2022-01-05 00:26:00|431.47|426.07|431.5|426.1|431.53|426.13|431.46|426.06|12
1641342370000|2022-01-05 00:26:10|431.49|426.09|431.47|426.07|431.53|426.13|431.46|426.06|22
1641342380000|2022-01-05 00:26:20|431.48|426.08|431.52|426.12|431.52|426.12|431.48|426.08|10
1641342390000|2022-01-05 00:26:30|431.49|426.09|431.27|425.87|431.53|426.13|431.27|425.87|24
1641342400000|2022-01-05 00:26:40|431.3|425.9|431.24|425.84|431.3|425.9|431.2|425.8|25
1641342410000|2022-01-05 00:26:50|431.27|425.87|431.3|425.9|431.3|425.9|431.22|425.82|10
1641342420000|2022-01-05 00:27:00|431.37|425.97|431.37|425.97|431.39|425.99|431.36|425.96|9
1641342430000|2022-01-05 00:27:10|431.38|425.98|431.37|425.97|431.38|425.98|431.37|425.97|2
1641342440000|2022-01-05 00:27:20|431.39|425.99|431.22|425.82|431.39|425.99|431.22|425.82|19
1641342450000|2022-01-05 00:27:30|431.24|425.84|431.12|425.72|431.25|425.85|431.11|425.71|25
1641342460000|2022-01-05 00:27:40|431.13|425.73|431.21|425.81|431.26|425.86|431.13|425.73|20
1641342470000|2022-01-05 00:27:50|431.2|425.8|431.18|425.78|431.21|425.81|431.18|425.78|6
1641342480000|2022-01-05 00:28:00|431.17|425.77|430.9|425.5|431.17|425.77|430.88|425.48|13
1641342490000|2022-01-05 00:28:10|430.91|425.51|430.94|425.54|430.96|425.56|430.86|425.46|13
1641342500000|2022-01-05 00:28:20|430.93|425.53|430.94|425.54|430.95|425.55|430.93|425.53|7
1641342510000|2022-01-05 00:28:30|430.96|425.56|431.24|425.84|431.24|425.84|430.91|425.51|17
1641342520000|2022-01-05 00:28:40|431.23|425.83|431.17|425.77|431.23|425.83|431.14|425.74|10
1641342530000|2022-01-05 00:28:50|431.16|425.76|431.1|425.7|431.23|425.83|431.1|425.7|24
1641342540000|2022-01-05 00:29:00|431.09|425.69|430.97|425.57|431.09|425.69|430.97|425.57|6
1641342550000|2022-01-05 00:29:10|430.96|425.56|430.98|425.58|430.98|425.58|430.94|425.54|8
1641342560000|2022-01-05 00:29:20|430.99|425.59|431.07|425.67|431.07|425.67|430.99|425.59|8
1641342570000|2022-01-05 00:29:30|431.06|425.66|431.02|425.62|431.06|425.66|430.99|425.59|9
1641342580000|2022-01-05 00:29:40|431.03|425.63|431.01|425.61|431.03|425.63|431|425.6|9
1641342590000|2022-01-05 00:29:50|431.02|425.62|431.18|425.78|431.18|425.78|431.02|425.62|14
1641342600000|2022-01-05 00:30:00|431.21|425.81|431.27|425.87|431.33|425.93|431.17|425.77|25
1641342610000|2022-01-05 00:30:10|431.31|425.91|431.5|426.1|431.5|426.1|431.31|425.91|15
1641342620000|2022-01-05 00:30:20|431.49|426.09|431.5|426.1|431.52|426.12|431.49|426.09|17
1641342630000|2022-01-05 00:30:30|431.49|426.09|431.35|425.95|431.52|426.12|431.35|425.95|15
1641342640000|2022-01-05 00:30:40|431.36|425.96|431.51|426.11|431.52|426.12|431.36|425.96|15
1641342650000|2022-01-05 00:30:50|431.5|426.1|431.67|426.27|431.74|426.34|431.48|426.08|16
1641342660000|2022-01-05 00:31:00|431.68|426.28|431.66|426.26|431.68|426.28|431.65|426.25|7
1641342670000|2022-01-05 00:31:10|431.67|426.27|431.8|426.4|431.82|426.42|431.67|426.27|11
1641342680000|2022-01-05 00:31:20|431.81|426.41|431.92|426.52|431.93|426.53|431.8|426.4|8
1641342690000|2022-01-05 00:31:30|431.96|426.56|432.04|426.64|432.07|426.67|431.96|426.56|17
1641342700000|2022-01-05 00:31:40|432.07|426.67|432.13|426.73|432.24|426.84|432.04|426.64|26
1641342710000|2022-01-05 00:31:50|432.16|426.76|432.11|426.71|432.16|426.76|432.1|426.7|15
1641342720000|2022-01-05 00:32:00|432.12|426.72|432.12|426.72|432.14|426.74|432.12|426.72|4
1641342730000|2022-01-05 00:32:10|432.13|426.73|432.2|426.8|432.21|426.81|432.12|426.72|21
1641342740000|2022-01-05 00:32:20|432.18|426.78|432.43|427.03|432.43|427.03|432.17|426.77|21
1641342750000|2022-01-05 00:32:30|432.44|427.04|432.49|427.09|432.49|427.09|432.41|427.01|11
1641342760000|2022-01-05 00:32:40|432.39|426.99|432.42|427.02|432.46|427.06|432.36|426.96|15
1641342770000|2022-01-05 00:32:50|432.45|427.05|432.42|427.02|432.45|427.05|432.33|426.93|19
1641342780000|2022-01-05 00:33:00|432.41|427.01|432.4|427|432.49|427.09|432.38|426.98|16
1641342790000|2022-01-05 00:33:10|432.38|426.98|432.26|426.86|432.43|427.03|432.26|426.86|23
1641342800000|2022-01-05 00:33:20|432.24|426.84|432.16|426.76|432.24|426.84|432.16|426.76|12
1641342810000|2022-01-05 00:33:30|432.17|426.77|432.21|426.81|432.21|426.81|432.17|426.77|6
1641342820000|2022-01-05 00:33:40|432.23|426.83|432.29|426.89|432.29|426.89|432.22|426.82|7
1641342830000|2022-01-05 00:33:50|432.3|426.9|432.2|426.8|432.3|426.9|432.19|426.79|11
1641342840000|2022-01-05 00:34:00|432.21|426.81|432.2|426.8|432.23|426.83|432.19|426.79|6
1641342850000|2022-01-05 00:34:10|432.19|426.79|432.2|426.8|432.2|426.8|432.18|426.78|6
1641342860000|2022-01-05 00:34:20|432.18|426.78|432.19|426.79|432.2|426.8|432.17|426.77|8
1641342870000|2022-01-05 00:34:30|432.21|426.81|432.33|426.93|432.35|426.95|432.18|426.78|19
1641342880000|2022-01-05 00:34:40|432.34|426.94|432.31|426.91|432.38|426.98|432.29|426.89|24
1641342890000|2022-01-05 00:34:50|432.29|426.89|432.28|426.88|432.29|426.89|432.28|426.88|4
1641342900000|2022-01-05 00:35:00|432.27|426.87|432.35|426.95|432.35|426.95|432.25|426.85|16
1641342910000|2022-01-05 00:35:10|432.33|426.93|432.51|427.11|432.51|427.11|432.33|426.93|14
1641342920000|2022-01-05 00:35:20|432.53|427.13|432.79|427.39|432.9|427.5|432.53|427.13|19
1641342930000|2022-01-05 00:35:30|432.81|427.41|432.76|427.36|432.82|427.42|432.76|427.36|14
1641342940000|2022-01-05 00:35:40|432.73|427.33|432.85|427.45|432.85|427.45|432.73|427.33|13
1641342950000|2022-01-05 00:35:50|432.86|427.46|432.94|427.54|432.94|427.54|432.86|427.46|12
1641342960000|2022-01-05 00:36:00|432.93|427.53|432.86|427.46|432.93|427.53|432.85|427.45|8
1641342970000|2022-01-05 00:36:10|432.82|427.42|432.63|427.23|432.82|427.42|432.63|427.23|24
1641342980000|2022-01-05 00:36:20|432.68|427.28|432.52|427.12|432.68|427.28|432.52|427.12|16
1641342990000|2022-01-05 00:36:30|432.5|427.1|432.46|427.06|432.5|427.1|432.45|427.05|11
1641343000000|2022-01-05 00:36:40|432.47|427.07|432.47|427.07|432.48|427.08|432.46|427.06|6
1641343010000|2022-01-05 00:36:50|432.46|427.06|432.47|427.07|432.48|427.08|432.45|427.05|7
1641343020000|2022-01-05 00:37:00|432.46|427.06|432.43|427.03|432.46|427.06|432.4|427|7
1641343030000|2022-01-05 00:37:10|432.42|427.02|432.53|427.13|432.53|427.13|432.42|427.02|19
1641343040000|2022-01-05 00:37:20|432.52|427.12|432.61|427.21|432.62|427.22|432.52|427.12|9
1641343050000|2022-01-05 00:37:30|432.6|427.2|432.55|427.15|432.61|427.21|432.53|427.13|11
1641343060000|2022-01-05 00:37:40|432.54|427.14|432.48|427.08|432.56|427.16|432.47|427.07|20
1641343070000|2022-01-05 00:37:50|432.49|427.09|432.62|427.22|432.65|427.25|432.49|427.09|17
1641343080000|2022-01-05 00:38:00|432.63|427.23|432.61|427.21|432.63|427.23|432.56|427.16|10
1641343090000|2022-01-05 00:38:10|432.59|427.19|432.57|427.17|432.61|427.21|432.57|427.17|10
1641343110000|2022-01-05 00:38:30|432.58|427.18|432.6|427.2|432.6|427.2|432.58|427.18|2
1641343120000|2022-01-05 00:38:40|432.61|427.21|432.63|427.23|432.69|427.29|432.61|427.21|13
1641343130000|2022-01-05 00:38:50|432.65|427.25|432.63|427.23|432.67|427.27|432.62|427.22|11
1641343140000|2022-01-05 00:39:00|432.62|427.22|432.67|427.27|432.67|427.27|432.62|427.22|5
1641343150000|2022-01-05 00:39:10|432.68|427.28|432.77|427.37|432.78|427.38|432.65|427.25|13
1641343160000|2022-01-05 00:39:20|432.78|427.38|432.77|427.37|432.78|427.38|432.76|427.36|6
1641343170000|2022-01-05 00:39:30|432.76|427.36|432.69|427.29|432.76|427.36|432.69|427.29|7
1641343190000|2022-01-05 00:39:50|432.71|427.31|432.74|427.34|432.74|427.34|432.71|427.31|2
1641343200000|2022-01-05 00:40:00|432.75|427.35|432.76|427.36|432.77|427.37|432.74|427.34|14
1641343210000|2022-01-05 00:40:10|432.75|427.35|432.55|427.15|432.75|427.35|432.52|427.12|15
1641343220000|2022-01-05 00:40:20|432.56|427.16|432.51|427.11|432.6|427.2|432.5|427.1|16
1641343230000|2022-01-05 00:40:30|432.5|427.1|432.51|427.11|432.51|427.11|432.5|427.1|2
1641343240000|2022-01-05 00:40:40|432.5|427.1|432.49|427.09|432.5|427.1|432.47|427.07|7
1641343250000|2022-01-05 00:40:50|432.5|427.1|432.67|427.27|432.69|427.29|432.5|427.1|10
1641343260000|2022-01-05 00:41:00|432.66|427.26|432.66|427.26|432.67|427.27|432.66|427.26|3
1641343270000|2022-01-05 00:41:10|432.65|427.25|432.46|427.06|432.65|427.25|432.46|427.06|14
1641343280000|2022-01-05 00:41:20|432.45|427.05|432.43|427.03|432.45|427.05|432.4|427|18
1641343290000|2022-01-05 00:41:30|432.45|427.05|432.44|427.04|432.45|427.05|432.41|427.01|11
1641343300000|2022-01-05 00:41:40|432.43|427.03|432.43|427.03|432.43|427.03|432.42|427.02|5
1641343310000|2022-01-05 00:41:50|432.41|427.01|432.36|426.96|432.41|427.01|432.36|426.96|7
1641343320000|2022-01-05 00:42:00|432.37|426.97|432.34|426.94|432.37|426.97|432.31|426.91|11
1641343330000|2022-01-05 00:42:10|432.32|426.92|432.34|426.94|432.35|426.95|432.31|426.91|22
1641343340000|2022-01-05 00:42:20|432.36|426.96|432.24|426.84|432.36|426.96|432.24|426.84|9
1641343350000|2022-01-05 00:42:30|432.26|426.86|432.29|426.89|432.3|426.9|432.26|426.86|4
1641343360000|2022-01-05 00:42:40|432.27|426.87|432.26|426.86|432.27|426.87|432.24|426.84|5
1641343370000|2022-01-05 00:42:50|432.27|426.87|432.27|426.87|432.28|426.88|432.24|426.84|12
1641343380000|2022-01-05 00:43:00|432.26|426.86|432.26|426.86|432.28|426.88|432.23|426.83|16
1641343390000|2022-01-05 00:43:10|432.27|426.87|432.35|426.95|432.46|427.06|432.27|426.87|26
1641343400000|2022-01-05 00:43:20|432.33|426.93|432.32|426.92|432.35|426.95|432.31|426.91|11
1641343410000|2022-01-05 00:43:30|432.33|426.93|432.31|426.91|432.33|426.93|432.3|426.9|7
1641343430000|2022-01-05 00:43:50|432.3|426.9|432.21|426.81|432.3|426.9|432.17|426.77|15
1641343440000|2022-01-05 00:44:00|432.2|426.8|432.17|426.77|432.24|426.84|432.16|426.76|17
1641343450000|2022-01-05 00:44:10|432.22|426.82|432.22|426.82|432.23|426.83|432.17|426.77|14
1641343460000|2022-01-05 00:44:20|432.21|426.81|432.2|426.8|432.22|426.82|432.15|426.75|10
1641343470000|2022-01-05 00:44:30|432.23|426.83|432.25|426.85|432.26|426.86|432.23|426.83|5
1641343480000|2022-01-05 00:44:40|432.22|426.82|432.21|426.81|432.22|426.82|432.2|426.8|6
1641343490000|2022-01-05 00:44:50|432.2|426.8|432.08|426.68|432.2|426.8|432.08|426.68|6
1641343500000|2022-01-05 00:45:00|432.06|426.66|432.08|426.68|432.09|426.69|432.06|426.66|9
1641343510000|2022-01-05 00:45:10|432.05|426.65|432.08|426.68|432.08|426.68|432.05|426.65|2
1641343520000|2022-01-05 00:45:20|432.09|426.69|432.3|426.9|432.3|426.9|432.08|426.68|16
1641343530000|2022-01-05 00:45:30|432.31|426.91|432.32|426.92|432.33|426.93|432.31|426.91|3
1641343540000|2022-01-05 00:45:40|432.31|426.91|432.26|426.86|432.31|426.91|432.26|426.86|10
1641343550000|2022-01-05 00:45:50|432.25|426.85|432.26|426.86|432.26|426.86|432.25|426.85|4
1641343560000|2022-01-05 00:46:00|432.27|426.87|432.26|426.86|432.28|426.88|432.25|426.85|5
1641343570000|2022-01-05 00:46:10|432.29|426.89|432.43|427.03|432.43|427.03|432.29|426.89|22
1641343580000|2022-01-05 00:46:20|432.38|426.98|432.53|427.13|432.56|427.16|432.38|426.98|22
1641343590000|2022-01-05 00:46:30|432.56|427.16|432.45|427.05|432.56|427.16|432.31|426.91|23
1641343600000|2022-01-05 00:46:40|432.44|427.04|432.41|427.01|432.44|427.04|432.41|427.01|8
1641343610000|2022-01-05 00:46:50|432.4|427|432.35|426.95|432.4|427|432.33|426.93|9
1641343620000|2022-01-05 00:47:00|432.36|426.96|432.46|427.06|432.46|427.06|432.35|426.95|19
1641343630000|2022-01-05 00:47:10|432.47|427.07|432.41|427.01|432.47|427.07|432.4|427|10
1641343640000|2022-01-05 00:47:20|432.42|427.02|432.43|427.03|432.46|427.06|432.42|427.02|7
1641343650000|2022-01-05 00:47:30|432.44|427.04|432.41|427.01|432.45|427.05|432.39|426.99|5
1641343660000|2022-01-05 00:47:40|432.42|427.02|432.31|426.91|432.42|427.02|432.31|426.91|9
1641343670000|2022-01-05 00:47:50|432.3|426.9|432.24|426.84|432.31|426.91|432.24|426.84|10
1641343680000|2022-01-05 00:48:00|432.25|426.85|432.28|426.88|432.28|426.88|432.24|426.84|15
1641343690000|2022-01-05 00:48:10|432.27|426.87|432.29|426.89|432.3|426.9|432.25|426.85|13
1641343700000|2022-01-05 00:48:20|432.28|426.88|432.27|426.87|432.3|426.9|432.26|426.86|18
1641343710000|2022-01-05 00:48:30|432.26|426.86|432.2|426.8|432.29|426.89|432.2|426.8|20
1641343720000|2022-01-05 00:48:40|432.18|426.78|432.22|426.82|432.23|426.83|432.17|426.77|21
1641343730000|2022-01-05 00:48:50|432.19|426.79|432.2|426.8|432.25|426.85|432.19|426.79|12
1641343740000|2022-01-05 00:49:00|432.22|426.82|432.3|426.9|432.35|426.95|432.16|426.76|17
1641343750000|2022-01-05 00:49:10|432.29|426.89|432.3|426.9|432.32|426.92|432.29|426.89|11
1641343760000|2022-01-05 00:49:20|432.23|426.83|432.21|426.81|432.23|426.83|432.21|426.81|6
1641343770000|2022-01-05 00:49:30|432.22|426.82|432.2|426.8|432.22|426.82|432.2|426.8|5
1641343780000|2022-01-05 00:49:40|432.22|426.82|432.22|426.82|432.23|426.83|432.22|426.82|3
1641343790000|2022-01-05 00:49:50|432.2|426.8|432.22|426.82|432.22|426.82|432.19|426.79|4
1641343800000|2022-01-05 00:50:00|432.21|426.81|432.25|426.85|432.26|426.86|432.21|426.81|15
1641343810000|2022-01-05 00:50:10|432.26|426.86|432.28|426.88|432.29|426.89|432.24|426.84|8
1641343820000|2022-01-05 00:50:20|432.27|426.87|432.24|426.84|432.28|426.88|432.22|426.82|11
1641343830000|2022-01-05 00:50:30|432.23|426.83|432.2|426.8|432.23|426.83|432.19|426.79|8
1641343840000|2022-01-05 00:50:40|432.19|426.79|432.19|426.79|432.19|426.79|432.19|426.79|1
1641343850000|2022-01-05 00:50:50|432.21|426.81|432.18|426.78|432.21|426.81|432.15|426.75|8
1641343860000|2022-01-05 00:51:00|432.22|426.82|432.23|426.83|432.27|426.87|432.22|426.82|17
1641343870000|2022-01-05 00:51:10|432.24|426.84|432.23|426.83|432.25|426.85|432.23|426.83|5
1641343880000|2022-01-05 00:51:20|432.22|426.82|432.18|426.78|432.22|426.82|432.18|426.78|9
1641343890000|2022-01-05 00:51:30|432.19|426.79|432.19|426.79|432.19|426.79|432.17|426.77|5
1641343900000|2022-01-05 00:51:40|432.2|426.8|432.21|426.81|432.21|426.81|432.2|426.8|6
1641343920000|2022-01-05 00:52:00|432.2|426.8|432.21|426.81|432.23|426.83|432.2|426.8|5
1641343930000|2022-01-05 00:52:10|432.19|426.79|432.19|426.79|432.24|426.84|432.19|426.79|10
1641343940000|2022-01-05 00:52:20|432.2|426.8|432.06|426.66|432.21|426.81|432.06|426.66|9
1641343950000|2022-01-05 00:52:30|432.02|426.62|432.01|426.61|432.08|426.68|431.96|426.56|7
1641343960000|2022-01-05 00:52:40|432.03|426.63|431.78|426.38|432.03|426.63|431.73|426.33|26
1641343970000|2022-01-05 00:52:50|431.77|426.37|431.73|426.33|431.8|426.4|431.72|426.32|21
1641343980000|2022-01-05 00:53:00|431.77|426.37|431.77|426.37|431.79|426.39|431.74|426.34|14
1641343990000|2022-01-05 00:53:10|431.81|426.41|431.99|426.59|431.99|426.59|431.79|426.39|26
1641344000000|2022-01-05 00:53:20|431.97|426.57|431.97|426.57|432.01|426.61|431.96|426.56|8
1641344010000|2022-01-05 00:53:30|431.99|426.59|431.97|426.57|431.99|426.59|431.91|426.51|19
1641344020000|2022-01-05 00:53:40|431.96|426.56|432.05|426.65|432.05|426.65|431.89|426.49|22
1641344030000|2022-01-05 00:53:50|432.07|426.67|432.17|426.77|432.24|426.84|432.04|426.64|19
1641344040000|2022-01-05 00:54:00|432.15|426.75|432.16|426.76|432.17|426.77|432.14|426.74|5
1641344050000|2022-01-05 00:54:10|432.17|426.77|432.22|426.82|432.22|426.82|432.17|426.77|8
1641344060000|2022-01-05 00:54:20|432.21|426.81|432.2|426.8|432.21|426.81|432.2|426.8|2
1641344070000|2022-01-05 00:54:30|432.21|426.81|432.29|426.89|432.32|426.92|432.21|426.81|15
1641344080000|2022-01-05 00:54:40|432.3|426.9|432.34|426.94|432.35|426.95|432.3|426.9|10
1641344090000|2022-01-05 00:54:50|432.33|426.93|432.36|426.96|432.43|427.03|432.33|426.93|14
1641344100000|2022-01-05 00:55:00|432.33|426.93|432.38|426.98|432.39|426.99|432.33|426.93|11
1641344110000|2022-01-05 00:55:10|432.39|426.99|432.45|427.05|432.45|427.05|432.38|426.98|11
1641344120000|2022-01-05 00:55:20|432.43|427.03|432.57|427.17|432.59|427.19|432.43|427.03|14
1641344130000|2022-01-05 00:55:30|432.61|427.21|432.59|427.19|432.61|427.21|432.58|427.18|7
1641344140000|2022-01-05 00:55:40|432.58|427.18|432.56|427.16|432.59|427.19|432.56|427.16|8
1641344150000|2022-01-05 00:55:50|432.54|427.14|432.78|427.38|432.78|427.38|432.53|427.13|15
1641344160000|2022-01-05 00:56:00|432.79|427.39|433.07|427.67|433.19|427.79|432.79|427.39|26
1641344170000|2022-01-05 00:56:10|433.08|427.68|433.11|427.71|433.11|427.71|433.05|427.65|14
1641344180000|2022-01-05 00:56:20|433.12|427.72|433.15|427.75|433.18|427.78|433.12|427.72|19
1641344190000|2022-01-05 00:56:30|433.14|427.74|433.12|427.72|433.17|427.77|433.07|427.67|19
1641344200000|2022-01-05 00:56:40|433.13|427.73|433.08|427.68|433.13|427.73|433.07|427.67|16
1641344210000|2022-01-05 00:56:50|433.09|427.69|432.88|427.48|433.09|427.69|432.88|427.48|23
1641344220000|2022-01-05 00:57:00|432.9|427.5|432.9|427.5|432.93|427.53|432.86|427.46|16
1641344230000|2022-01-05 00:57:10|432.84|427.44|432.83|427.43|432.89|427.49|432.8|427.4|15
1641344240000|2022-01-05 00:57:20|432.82|427.42|432.61|427.21|432.83|427.43|432.6|427.2|24
1641344250000|2022-01-05 00:57:30|432.62|427.22|432.66|427.26|432.69|427.29|432.55|427.15|27
1641344260000|2022-01-05 00:57:40|432.69|427.29|432.79|427.39|432.79|427.39|432.67|427.27|15
1641344270000|2022-01-05 00:57:50|432.78|427.38|432.68|427.28|432.81|427.41|432.67|427.27|21
1641344280000|2022-01-05 00:58:00|432.67|427.27|432.68|427.28|432.68|427.28|432.55|427.15|25
1641344290000|2022-01-05 00:58:10|432.69|427.29|433|427.6|433|427.6|432.66|427.26|21
1641344300000|2022-01-05 00:58:20|433.01|427.61|433.01|427.61|433.02|427.62|432.97|427.57|19
1641344310000|2022-01-05 00:58:30|433|427.6|432.94|427.54|433.01|427.61|432.94|427.54|25
1641344320000|2022-01-05 00:58:40|432.93|427.53|432.85|427.45|432.93|427.53|432.82|427.42|13
1641344330000|2022-01-05 00:58:50|432.84|427.44|432.8|427.4|432.86|427.46|432.8|427.4|9
1641344340000|2022-01-05 00:59:00|432.81|427.41|432.85|427.45|432.87|427.47|432.81|427.41|17
1641344350000|2022-01-05 00:59:10|432.86|427.46|432.83|427.43|432.89|427.49|432.83|427.43|7
1641344360000|2022-01-05 00:59:20|432.85|427.45|432.65|427.25|432.86|427.46|432.65|427.25|20
1641344370000|2022-01-05 00:59:30|432.63|427.23|432.64|427.24|432.72|427.32|432.6|427.2|29
1641344380000|2022-01-05 00:59:40|432.65|427.25|432.73|427.33|432.75|427.35|432.61|427.21|21
1641344390000|2022-01-05 00:59:50|432.59|427.19|432.66|427.26|432.76|427.36|432.59|427.19|26
1641344400000|2022-01-05 01:00:00|432.7|427.3|432.81|427.41|432.81|427.41|432.58|427.18|28
1641344410000|2022-01-05 01:00:10|432.75|427.35|432.8|427.4|432.87|427.47|432.75|427.35|25
1641344420000|2022-01-05 01:00:20|432.79|427.39|432.53|427.13|432.8|427.4|432.53|427.13|18
1641344430000|2022-01-05 01:00:30|432.51|427.11|432.58|427.18|432.6|427.2|432.51|427.11|17
1641344440000|2022-01-05 01:00:40|432.57|427.17|432.52|427.12|432.64|427.24|432.52|427.12|21
1641344450000|2022-01-05 01:00:50|432.55|427.15|432.29|426.89|432.57|427.17|432.26|426.86|21
1641344460000|2022-01-05 01:01:00|432.3|426.9|432.19|426.79|432.3|426.9|432.18|426.78|16
1641344470000|2022-01-05 01:01:10|432.18|426.78|432.34|426.94|432.34|426.94|432.18|426.78|10
1641344480000|2022-01-05 01:01:20|432.4|427|432.27|426.87|432.41|427.01|432.27|426.87|22
1641344490000|2022-01-05 01:01:30|432.28|426.88|432.29|426.89|432.32|426.92|432.27|426.87|15
1641344500000|2022-01-05 01:01:40|432.3|426.9|432.27|426.87|432.31|426.91|432.27|426.87|13
1641344510000|2022-01-05 01:01:50|432.26|426.86|432.1|426.7|432.26|426.86|432.09|426.69|23
1641344520000|2022-01-05 01:02:00|432.08|426.68|432.28|426.88|432.28|426.88|432.08|426.68|13
1641344530000|2022-01-05 01:02:10|432.27|426.87|432.36|426.96|432.37|426.97|432.27|426.87|22
1641344540000|2022-01-05 01:02:20|432.42|427.02|432.58|427.18|432.59|427.19|432.42|427.02|17
1641344550000|2022-01-05 01:02:30|432.57|427.17|432.54|427.14|432.65|427.25|432.53|427.13|19
1641344560000|2022-01-05 01:02:40|432.5|427.1|432.25|426.85|432.52|427.12|432.22|426.82|22
1641344570000|2022-01-05 01:02:50|432.24|426.84|432.34|426.94|432.34|426.94|432.22|426.82|20
1641344580000|2022-01-05 01:03:00|432.36|426.96|432.34|426.94|432.36|426.96|432.32|426.92|11
1641344590000|2022-01-05 01:03:10|432.35|426.95|432.37|426.97|432.37|426.97|432.34|426.94|9
1641344600000|2022-01-05 01:03:20|432.35|426.95|432.3|426.9|432.36|426.96|432.3|426.9|9
1641344610000|2022-01-05 01:03:30|432.31|426.91|432.32|426.92|432.32|426.92|432.31|426.91|4
1641344620000|2022-01-05 01:03:40|432.31|426.91|432.26|426.86|432.34|426.94|432.26|426.86|10
1641344630000|2022-01-05 01:03:50|432.25|426.85|432.23|426.83|432.27|426.87|432.22|426.82|11
1641344640000|2022-01-05 01:04:00|432.22|426.82|432.24|426.84|432.28|426.88|432.2|426.8|9
1641344650000|2022-01-05 01:04:10|432.26|426.86|432.5|427.1|432.5|427.1|432.26|426.86|21
1641344660000|2022-01-05 01:04:20|432.52|427.12|432.6|427.2|432.61|427.21|432.52|427.12|18
1641344670000|2022-01-05 01:04:30|432.62|427.22|432.8|427.4|432.85|427.45|432.62|427.22|20
1641344680000|2022-01-05 01:04:40|432.79|427.39|432.57|427.17|432.8|427.4|432.57|427.17|22
1641344690000|2022-01-05 01:04:50|432.59|427.19|432.57|427.17|432.65|427.25|432.57|427.17|28
1641344700000|2022-01-05 01:05:00|432.58|427.18|432.6|427.2|432.61|427.21|432.58|427.18|17
1641344710000|2022-01-05 01:05:10|432.59|427.19|432.3|426.9|432.59|427.19|432.3|426.9|29
1641344720000|2022-01-05 01:05:20|432.31|426.91|432.31|426.91|432.34|426.94|432.3|426.9|14
1641344730000|2022-01-05 01:05:30|432.32|426.92|432.35|426.95|432.37|426.97|432.27|426.87|15
1641344740000|2022-01-05 01:05:40|432.36|426.96|432.51|427.11|432.52|427.12|432.36|426.96|16
1641344750000|2022-01-05 01:05:50|432.5|427.1|432.49|427.09|432.59|427.19|432.44|427.04|19
1641344760000|2022-01-05 01:06:00|432.56|427.16|432.37|426.97|432.57|427.17|432.32|426.92|26
1641344770000|2022-01-05 01:06:10|432.39|426.99|432.44|427.04|432.45|427.05|432.35|426.95|17
1641344780000|2022-01-05 01:06:20|432.45|427.05|432.43|427.03|432.47|427.07|432.42|427.02|8
1641344790000|2022-01-05 01:06:30|432.44|427.04|432.45|427.05|432.45|427.05|432.44|427.04|10
1641344800000|2022-01-05 01:06:40|432.44|427.04|432.49|427.09|432.6|427.2|432.44|427.04|10
1641344810000|2022-01-05 01:06:50|432.48|427.08|432.49|427.09|432.54|427.14|432.46|427.06|28
1641344820000|2022-01-05 01:07:00|432.5|427.1|432.41|427.01|432.51|427.11|432.41|427.01|16
1641344830000|2022-01-05 01:07:10|432.42|427.02|432.36|426.96|432.42|427.02|432.36|426.96|6
1641344840000|2022-01-05 01:07:20|432.37|426.97|432.53|427.13|432.55|427.15|432.36|426.96|19
1641344850000|2022-01-05 01:07:30|432.52|427.12|432.67|427.27|432.74|427.34|432.52|427.12|20
1641344860000|2022-01-05 01:07:40|432.68|427.28|432.57|427.17|432.68|427.28|432.5|427.1|18
1641344870000|2022-01-05 01:07:50|432.58|427.18|432.56|427.16|432.65|427.25|432.55|427.15|13
1641344880000|2022-01-05 01:08:00|432.57|427.17|432.64|427.24|432.65|427.25|432.57|427.17|16
1641344890000|2022-01-05 01:08:10|432.65|427.25|432.59|427.19|432.65|427.25|432.59|427.19|4
1641344900000|2022-01-05 01:08:20|432.58|427.18|432.58|427.18|432.58|427.18|432.58|427.18|1
1641344910000|2022-01-05 01:08:30|432.53|427.13|432.56|427.16|432.56|427.16|432.52|427.12|20
1641344920000|2022-01-05 01:08:40|432.57|427.17|432.56|427.16|432.58|427.18|432.53|427.13|9
1641344930000|2022-01-05 01:08:50|432.55|427.15|432.53|427.13|432.55|427.15|432.53|427.13|5
1641344940000|2022-01-05 01:09:00|432.54|427.14|432.36|426.96|432.54|427.14|432.36|426.96|15
1641344950000|2022-01-05 01:09:10|432.37|426.97|432.41|427.01|432.41|427.01|432.36|426.96|11
1641344960000|2022-01-05 01:09:20|432.42|427.02|432.41|427.01|432.5|427.1|432.37|426.97|16
1641344970000|2022-01-05 01:09:30|432.42|427.02|432.48|427.08|432.53|427.13|432.38|426.98|20
1641344980000|2022-01-05 01:09:40|432.47|427.07|432.48|427.08|432.5|427.1|432.47|427.07|19
1641344990000|2022-01-05 01:09:50|432.49|427.09|432.49|427.09|432.5|427.1|432.48|427.08|7
1641345000000|2022-01-05 01:10:00|432.48|427.08|432.44|427.04|432.51|427.11|432.44|427.04|9
1641345010000|2022-01-05 01:10:10|432.43|427.03|432.17|426.77|432.44|427.04|432.17|426.77|21
1641345020000|2022-01-05 01:10:20|432.18|426.78|432.18|426.78|432.2|426.8|432.16|426.76|11
1641345030000|2022-01-05 01:10:30|432.22|426.82|432.2|426.8|432.22|426.82|432.2|426.8|4
1641345040000|2022-01-05 01:10:40|432.19|426.79|432.17|426.77|432.23|426.83|432.14|426.74|16
1641345050000|2022-01-05 01:10:50|432.1|426.7|432.24|426.84|432.28|426.88|432.1|426.7|20
1641345060000|2022-01-05 01:11:00|432.23|426.83|432.13|426.73|432.28|426.88|432.13|426.73|8
1641345070000|2022-01-05 01:11:10|432.2|426.8|432.03|426.63|432.23|426.83|432.03|426.63|10
1641345080000|2022-01-05 01:11:20|432.02|426.62|431.86|426.46|432.1|426.7|431.86|426.46|25
1641345090000|2022-01-05 01:11:30|431.87|426.47|431.82|426.42|431.87|426.47|431.8|426.4|5
1641345110000|2022-01-05 01:11:50|431.75|426.35|431.67|426.27|431.82|426.42|431.58|426.18|22
1641345120000|2022-01-05 01:12:00|431.66|426.26|431.72|426.32|431.78|426.38|431.65|426.25|22
1641345130000|2022-01-05 01:12:10|431.73|426.33|431.69|426.29|431.76|426.36|431.68|426.28|14
1641345140000|2022-01-05 01:12:20|431.7|426.3|431.89|426.49|431.89|426.49|431.69|426.29|19
1641345150000|2022-01-05 01:12:30|431.88|426.48|431.79|426.39|431.88|426.48|431.77|426.37|13
1641345160000|2022-01-05 01:12:40|431.8|426.4|431.85|426.45|431.85|426.45|431.72|426.32|17
1641345170000|2022-01-05 01:12:50|431.86|426.46|431.99|426.59|432.08|426.68|431.83|426.43|26
1641345180000|2022-01-05 01:13:00|432|426.6|432.01|426.61|432.07|426.67|431.98|426.58|13
1641345190000|2022-01-05 01:13:10|432.02|426.62|431.96|426.56|432.09|426.69|431.95|426.55|12
1641345200000|2022-01-05 01:13:20|431.94|426.54|432.35|426.95|432.35|426.95|431.93|426.53|23
1641345210000|2022-01-05 01:13:30|432.37|426.97|432.26|426.86|432.38|426.98|432.22|426.82|17
1641345220000|2022-01-05 01:13:40|432.25|426.85|432.21|426.81|432.26|426.86|432.21|426.81|10
1641345230000|2022-01-05 01:13:50|432.22|426.82|432.23|426.83|432.31|426.91|432.22|426.82|12
1641345240000|2022-01-05 01:14:00|432.25|426.85|432.25|426.85|432.27|426.87|432.25|426.85|9
1641345250000|2022-01-05 01:14:10|432.24|426.84|432.29|426.89|432.36|426.96|432.24|426.84|12
1641345260000|2022-01-05 01:14:20|432.28|426.88|432.3|426.9|432.3|426.9|432.28|426.88|11
1641345270000|2022-01-05 01:14:30|432.29|426.89|432.3|426.9|432.3|426.9|432.29|426.89|4
1641345280000|2022-01-05 01:14:40|432.29|426.89|432.29|426.89|432.31|426.91|432.28|426.88|9
1641345290000|2022-01-05 01:14:50|432.3|426.9|432.36|426.96|432.48|427.08|432.27|426.87|25
1641345300000|2022-01-05 01:15:00|432.35|426.95|432.32|426.92|432.42|427.02|432.3|426.9|31
1641345310000|2022-01-05 01:15:10|432.3|426.9|432.17|426.77|432.34|426.94|432.1|426.7|31
1641345320000|2022-01-05 01:15:20|432.18|426.78|432.21|426.81|432.22|426.82|432.18|426.78|14
1641345330000|2022-01-05 01:15:30|432.23|426.83|432.29|426.89|432.31|426.91|432.22|426.82|21
1641345340000|2022-01-05 01:15:40|432.28|426.88|432.28|426.88|432.29|426.89|432.28|426.88|7
1641345350000|2022-01-05 01:15:50|432.27|426.87|432.36|426.96|432.4|427|432.2|426.8|27
1641345360000|2022-01-05 01:16:00|432.35|426.95|432.41|427.01|432.46|427.06|432.31|426.91|28
1641345370000|2022-01-05 01:16:10|432.46|427.06|432.68|427.28|432.7|427.3|432.46|427.06|14
1641345380000|2022-01-05 01:16:20|432.67|427.27|432.6|427.2|432.68|427.28|432.58|427.18|15
1641345390000|2022-01-05 01:16:30|432.61|427.21|432.65|427.25|432.66|427.26|432.61|427.21|11
1641345400000|2022-01-05 01:16:40|432.68|427.28|432.7|427.3|432.76|427.36|432.68|427.28|17
1641345410000|2022-01-05 01:16:50|432.67|427.27|432.59|427.19|432.67|427.27|432.59|427.19|18
1641345420000|2022-01-05 01:17:00|432.58|427.18|432.54|427.14|432.58|427.18|432.5|427.1|12
1641345430000|2022-01-05 01:17:10|432.52|427.12|432.51|427.11|432.52|427.12|432.51|427.11|8
1641345440000|2022-01-05 01:17:20|432.53|427.13|432.49|427.09|432.53|427.13|432.49|427.09|8
1641345450000|2022-01-05 01:17:30|432.48|427.08|432.27|426.87|432.48|427.08|432.26|426.86|15
1641345460000|2022-01-05 01:17:40|432.28|426.88|432.36|426.96|432.38|426.98|432.28|426.88|18
1641345470000|2022-01-05 01:17:50|432.35|426.95|432.29|426.89|432.37|426.97|432.29|426.89|9
1641345480000|2022-01-05 01:18:00|432.31|426.91|432.35|426.95|432.4|427|432.3|426.9|6
1641345490000|2022-01-05 01:18:10|432.34|426.94|432.34|426.94|432.34|426.94|432.33|426.93|3
1641345500000|2022-01-05 01:18:20|432.33|426.93|432.33|426.93|432.35|426.95|432.32|426.92|7
1641345510000|2022-01-05 01:18:30|432.34|426.94|432.36|426.96|432.38|426.98|432.34|426.94|4
1641345520000|2022-01-05 01:18:40|432.35|426.95|432.35|426.95|432.36|426.96|432.35|426.95|3
1641345530000|2022-01-05 01:18:50|432.36|426.96|432.27|426.87|432.36|426.96|432.25|426.85|13
1641345540000|2022-01-05 01:19:00|432.21|426.81|432.24|426.84|432.25|426.85|432.2|426.8|11
1641345550000|2022-01-05 01:19:10|432.23|426.83|432.06|426.66|432.24|426.84|432.06|426.66|20
1641345560000|2022-01-05 01:19:20|432.09|426.69|432.09|426.69|432.09|426.69|432.06|426.66|3
1641345570000|2022-01-05 01:19:30|432.07|426.67|432.05|426.65|432.07|426.67|432.05|426.65|3
1641345580000|2022-01-05 01:19:40|432.07|426.67|432.17|426.77|432.18|426.78|432.06|426.66|12
1641345590000|2022-01-05 01:19:50|432.16|426.76|432.22|426.82|432.23|426.83|432.16|426.76|18
1641345600000|2022-01-05 01:20:00|432.17|426.77|432.23|426.83|432.23|426.83|432.17|426.77|11
1641345610000|2022-01-05 01:20:10|432.21|426.81|432|426.6|432.23|426.83|431.98|426.58|21
1641345620000|2022-01-05 01:20:20|431.99|426.59|432.03|426.63|432.06|426.66|431.99|426.59|21
1641345630000|2022-01-05 01:20:30|432.04|426.64|432.02|426.62|432.09|426.69|432.02|426.62|18
1641345640000|2022-01-05 01:20:40|432.03|426.63|432.04|426.64|432.12|426.72|432.03|426.63|11
1641345650000|2022-01-05 01:20:50|432.03|426.63|432|426.6|432.04|426.64|431.99|426.59|6
1641345660000|2022-01-05 01:21:00|431.97|426.57|432.01|426.61|432.03|426.63|431.95|426.55|10
1641345670000|2022-01-05 01:21:10|431.98|426.58|431.98|426.58|431.99|426.59|431.98|426.58|9
1641345680000|2022-01-05 01:21:20|431.97|426.57|431.98|426.58|431.99|426.59|431.97|426.57|6
1641345690000|2022-01-05 01:21:30|431.97|426.57|431.92|426.52|431.97|426.57|431.91|426.51|6
1641345700000|2022-01-05 01:21:40|431.93|426.53|431.91|426.51|431.95|426.55|431.91|426.51|16
1641345710000|2022-01-05 01:21:50|431.92|426.52|431.93|426.53|431.97|426.57|431.88|426.48|20
1641345720000|2022-01-05 01:22:00|431.94|426.54|431.93|426.53|431.95|426.55|431.93|426.53|11
1641345730000|2022-01-05 01:22:10|431.94|426.54|431.95|426.55|431.95|426.55|431.92|426.52|8
1641345740000|2022-01-05 01:22:20|431.94|426.54|431.86|426.46|431.94|426.54|431.83|426.43|15
1641345750000|2022-01-05 01:22:30|431.85|426.45|431.86|426.46|431.86|426.46|431.85|426.45|4
1641345760000|2022-01-05 01:22:40|431.89|426.49|431.92|426.52|431.96|426.56|431.89|426.49|6
1641345770000|2022-01-05 01:22:50|431.91|426.51|431.86|426.46|431.91|426.51|431.76|426.36|15
1641345780000|2022-01-05 01:23:00|431.85|426.45|431.84|426.44|431.89|426.49|431.82|426.42|12
1641345790000|2022-01-05 01:23:10|431.85|426.45|431.88|426.48|431.89|426.49|431.82|426.42|7
1641345800000|2022-01-05 01:23:20|431.87|426.47|431.83|426.43|431.87|426.47|431.79|426.39|18
1641345810000|2022-01-05 01:23:30|431.82|426.42|431.9|426.5|431.93|426.53|431.81|426.41|21
1641345820000|2022-01-05 01:23:40|431.89|426.49|431.82|426.42|431.9|426.5|431.81|426.41|16
1641345830000|2022-01-05 01:23:50|431.8|426.4|431.73|426.33|431.82|426.42|431.67|426.27|17
1641345840000|2022-01-05 01:24:00|431.72|426.32|431.71|426.31|431.74|426.34|431.7|426.3|12
1641345850000|2022-01-05 01:24:10|431.7|426.3|431.7|426.3|431.7|426.3|431.68|426.28|12
1641345860000|2022-01-05 01:24:20|431.71|426.31|431.75|426.35|431.75|426.35|431.69|426.29|7
1641345870000|2022-01-05 01:24:30|431.74|426.34|431.7|426.3|431.8|426.4|431.7|426.3|20
1641345880000|2022-01-05 01:24:40|431.71|426.31|431.71|426.31|431.72|426.32|431.7|426.3|5
1641345890000|2022-01-05 01:24:50|431.72|426.32|431.65|426.25|431.72|426.32|431.65|426.25|5
1641345900000|2022-01-05 01:25:00|431.64|426.24|431.6|426.2|431.64|426.24|431.55|426.15|21
1641345910000|2022-01-05 01:25:10|431.56|426.16|431.34|425.94|431.57|426.17|431.3|425.9|29
1641345920000|2022-01-05 01:25:20|431.29|425.89|431.32|425.92|431.33|425.93|431.29|425.89|18
1641345930000|2022-01-05 01:25:30|431.27|425.87|431.02|425.62|431.27|425.87|431|425.6|26
1641345940000|2022-01-05 01:25:40|431|425.6|430.98|425.58|431.06|425.66|430.92|425.52|21
1641345950000|2022-01-05 01:25:50|430.97|425.57|430.92|425.52|430.97|425.57|430.89|425.49|21
1641345960000|2022-01-05 01:26:00|430.91|425.51|430.92|425.52|430.94|425.54|430.83|425.43|29
1641345970000|2022-01-05 01:26:10|430.91|425.51|430.86|425.46|430.97|425.57|430.86|425.46|13
1641345980000|2022-01-05 01:26:20|430.87|425.47|430.95|425.55|430.95|425.55|430.87|425.47|8
1641345990000|2022-01-05 01:26:30|430.94|425.54|430.54|425.14|430.94|425.54|430.54|425.14|10
1641346000000|2022-01-05 01:26:40|430.51|425.11|430.55|425.15|430.63|425.23|430.49|425.09|19
1641346010000|2022-01-05 01:26:50|430.56|425.16|430.33|424.93|430.56|425.16|430.3|424.9|27
1641346020000|2022-01-05 01:27:00|430.32|424.92|430.41|425.01|430.41|425.01|430.32|424.92|7
1641346030000|2022-01-05 01:27:10|430.43|425.03|430.39|424.99|430.43|425.03|430.38|424.98|16
1641346040000|2022-01-05 01:27:20|430.35|424.95|430.49|425.09|430.52|425.12|430.35|424.95|13
1641346050000|2022-01-05 01:27:30|430.47|425.07|430.45|425.05|430.5|425.1|430.36|424.96|17
1641346060000|2022-01-05 01:27:40|430.43|425.03|430.51|425.11|430.52|425.12|430.43|425.03|14
1641346070000|2022-01-05 01:27:50|430.5|425.1|430.5|425.1|430.57|425.17|430.42|425.02|16
1641346080000|2022-01-05 01:28:00|430.52|425.12|430.76|425.36|430.82|425.42|430.52|425.12|28
1641346090000|2022-01-05 01:28:10|430.83|425.43|430.7|425.3|430.83|425.43|430.7|425.3|17
1641346100000|2022-01-05 01:28:20|430.71|425.31|430.76|425.36|430.76|425.36|430.7|425.3|5
1641346110000|2022-01-05 01:28:30|430.77|425.37|430.6|425.2|430.77|425.37|430.6|425.2|7
1641346120000|2022-01-05 01:28:40|430.63|425.23|430.59|425.19|430.65|425.25|430.59|425.19|5
1641346130000|2022-01-05 01:28:50|430.62|425.22|430.42|425.02|430.62|425.22|430.42|425.02|12
1641346140000|2022-01-05 01:29:00|430.43|425.03|430.43|425.03|430.46|425.06|430.38|424.98|20
1641346150000|2022-01-05 01:29:10|430.42|425.02|430.52|425.12|430.53|425.13|430.42|425.02|18
1641346160000|2022-01-05 01:29:20|430.49|425.09|430.61|425.21|430.61|425.21|430.47|425.07|9
1641346170000|2022-01-05 01:29:30|430.71|425.31|430.72|425.32|430.75|425.35|430.67|425.27|23
1641346180000|2022-01-05 01:29:40|430.71|425.31|430.67|425.27|430.71|425.31|430.65|425.25|10
1641346190000|2022-01-05 01:29:50|430.68|425.28|430.65|425.25|430.69|425.29|430.63|425.23|18
1641346200000|2022-01-05 01:30:00|430.69|425.29|430.63|425.23|430.7|425.3|430.58|425.18|23
1641346210000|2022-01-05 01:30:10|430.6|425.2|430.68|425.28|430.76|425.36|430.6|425.2|26
1641346220000|2022-01-05 01:30:20|430.71|425.31|430.68|425.28|430.72|425.32|430.66|425.26|12
1641346230000|2022-01-05 01:30:30|430.69|425.29|430.61|425.21|430.69|425.29|430.58|425.18|13
1641346240000|2022-01-05 01:30:40|430.62|425.22|430.82|425.42|430.82|425.42|430.62|425.22|18
1641346250000|2022-01-05 01:30:50|430.83|425.43|430.83|425.43|430.84|425.44|430.82|425.42|9
1641346260000|2022-01-05 01:31:00|430.82|425.42|430.81|425.41|430.82|425.42|430.81|425.41|4
1641346270000|2022-01-05 01:31:10|430.8|425.4|430.79|425.39|430.83|425.43|430.78|425.38|5
1641346280000|2022-01-05 01:31:20|430.82|425.42|430.72|425.32|430.82|425.42|430.71|425.31|22
1641346290000|2022-01-05 01:31:30|430.73|425.33|430.55|425.15|430.76|425.36|430.49|425.09|30
1641346300000|2022-01-05 01:31:40|430.63|425.23|430.53|425.13|430.66|425.26|430.53|425.13|18
1641346310000|2022-01-05 01:31:50|430.54|425.14|430.58|425.18|430.65|425.25|430.54|425.14|15
1641346320000|2022-01-05 01:32:00|430.57|425.17|430.39|424.99|430.57|425.17|430.37|424.97|20
1641346330000|2022-01-05 01:32:10|430.34|424.94|430.33|424.93|430.39|424.99|430.33|424.93|13
1641346340000|2022-01-05 01:32:20|430.35|424.95|430.33|424.93|430.35|424.95|430.33|424.93|2
1641346350000|2022-01-05 01:32:30|430.36|424.96|430.35|424.95|430.36|424.96|430.32|424.92|17
1641346360000|2022-01-05 01:32:40|430.34|424.94|430.4|425|430.4|425|430.34|424.94|10
1641346370000|2022-01-05 01:32:50|430.42|425.02|430.44|425.04|430.44|425.04|430.35|424.95|9
1641346380000|2022-01-05 01:33:00|430.48|425.08|430.48|425.08|430.5|425.1|430.44|425.04|11
1641346390000|2022-01-05 01:33:10|430.47|425.07|430.45|425.05|430.47|425.07|430.42|425.02|7
1641346400000|2022-01-05 01:33:20|430.46|425.06|430.4|425|430.53|425.13|430.4|425|14
1641346410000|2022-01-05 01:33:30|430.42|425.02|430.42|425.02|430.43|425.03|430.37|424.97|9
1641346420000|2022-01-05 01:33:40|430.44|425.04|430.39|424.99|430.48|425.08|430.39|424.99|12
1641346430000|2022-01-05 01:33:50|430.38|424.98|430.33|424.93|430.41|425.01|430.29|424.89|18
1641346440000|2022-01-05 01:34:00|430.31|424.91|430.21|424.81|430.31|424.91|430.19|424.79|17
1641346450000|2022-01-05 01:34:10|430.22|424.82|430.27|424.87|430.3|424.9|430.22|424.82|10
1641346460000|2022-01-05 01:34:20|430.28|424.88|430.27|424.87|430.31|424.91|430.27|424.87|9
1641346470000|2022-01-05 01:34:30|430.29|424.89|430.25|424.85|430.29|424.89|430.25|424.85|5
1641346480000|2022-01-05 01:34:40|430.26|424.86|430.23|424.83|430.26|424.86|430.23|424.83|4
1641346490000|2022-01-05 01:34:50|430.22|424.82|430.24|424.84|430.26|424.86|430.19|424.79|7
1641346500000|2022-01-05 01:35:00|430.27|424.87|430.29|424.89|430.32|424.92|430.18|424.78|17
1641346510000|2022-01-05 01:35:10|430.27|424.87|430.25|424.85|430.32|424.92|430.2|424.8|10
1641346520000|2022-01-05 01:35:20|430.31|424.91|430.14|424.74|430.31|424.91|430.14|424.74|15
1641346530000|2022-01-05 01:35:30|430.16|424.76|430|424.6|430.17|424.77|429.98|424.58|24
1641346540000|2022-01-05 01:35:40|429.99|424.59|429.98|424.58|430.06|424.66|429.98|424.58|14
1641346550000|2022-01-05 01:35:50|429.97|424.57|429.99|424.59|429.99|424.59|429.96|424.56|5
1641346560000|2022-01-05 01:36:00|429.98|424.58|430|424.6|430.04|424.64|429.98|424.58|10
1641346570000|2022-01-05 01:36:10|429.99|424.59|430.01|424.61|430.04|424.64|429.98|424.58|16
1641346580000|2022-01-05 01:36:20|430|424.6|429.99|424.59|430.01|424.61|429.94|424.54|13
1641346590000|2022-01-05 01:36:30|430.01|424.61|429.99|424.59|430.01|424.61|429.98|424.58|6
1641346600000|2022-01-05 01:36:40|430.01|424.61|429.7|424.3|430.04|424.64|429.7|424.3|17
1641346610000|2022-01-05 01:36:50|429.68|424.28|429.62|424.22|429.71|424.31|429.62|424.22|11
1641346620000|2022-01-05 01:37:00|429.63|424.23|429.63|424.23|429.63|424.23|429.62|424.22|9
1641346630000|2022-01-05 01:37:10|429.62|424.22|429.54|424.14|429.67|424.27|429.54|424.14|10
1641346640000|2022-01-05 01:37:20|429.55|424.15|429.29|423.89|429.59|424.19|429.29|423.89|14
1641346650000|2022-01-05 01:37:30|429.28|423.88|429.38|423.98|429.38|423.98|429.28|423.88|4
1641346660000|2022-01-05 01:37:40|429.31|423.91|429.31|423.91|429.31|423.91|429.31|423.91|1
1641346670000|2022-01-05 01:37:50|429.3|423.9|429.32|423.92|429.33|423.93|429.3|423.9|4
1641346680000|2022-01-05 01:38:00|429.36|423.96|429.29|423.89|429.39|423.99|429.29|423.89|18
1641346690000|2022-01-05 01:38:10|429.3|423.9|429.21|423.81|429.3|423.9|429.2|423.8|19
1641346700000|2022-01-05 01:38:20|429.14|423.74|429.14|423.74|429.16|423.76|429.14|423.74|7
1641346710000|2022-01-05 01:38:30|429.15|423.75|429.19|423.79|429.24|423.84|429.13|423.73|18
1641346720000|2022-01-05 01:38:40|429.25|423.85|429.23|423.83|429.25|423.85|429.15|423.75|15
1641346730000|2022-01-05 01:38:50|429.22|423.82|429.19|423.79|429.23|423.83|429.19|423.79|10
1641346740000|2022-01-05 01:39:00|429.2|423.8|429.59|424.19|429.59|424.19|429.16|423.76|13
1641346750000|2022-01-05 01:39:10|429.58|424.18|429.68|424.28|429.75|424.35|429.52|424.12|20
1641346760000|2022-01-05 01:39:20|429.72|424.32|429.73|424.33|429.73|424.33|429.63|424.23|15
1641346770000|2022-01-05 01:39:30|429.7|424.3|429.66|424.26|429.76|424.36|429.62|424.22|11
1641346780000|2022-01-05 01:39:40|429.64|424.24|429.67|424.27|429.67|424.27|429.62|424.22|6
1641346790000|2022-01-05 01:39:50|429.68|424.28|429.68|424.28|429.7|424.3|429.68|424.28|5
1641346800000|2022-01-05 01:40:00|429.67|424.27|429.65|424.25|429.7|424.3|429.65|424.25|6
1641346810000|2022-01-05 01:40:10|429.66|424.26|429.55|424.15|429.66|424.26|429.55|424.15|21
1641346820000|2022-01-05 01:40:20|429.57|424.17|429.61|424.21|429.61|424.21|429.57|424.17|7
1641346830000|2022-01-05 01:40:30|429.59|424.19|429.58|424.18|429.59|424.19|429.49|424.09|10
1641346840000|2022-01-05 01:40:40|429.57|424.17|429.56|424.16|429.59|424.19|429.55|424.15|9
1641346850000|2022-01-05 01:40:50|429.57|424.17|429.58|424.18|429.6|424.2|429.57|424.17|12
1641346860000|2022-01-05 01:41:00|429.57|424.17|429.53|424.13|429.59|424.19|429.53|424.13|20
1641346870000|2022-01-05 01:41:10|429.56|424.16|429.54|424.14|429.56|424.16|429.51|424.11|11
1641346880000|2022-01-05 01:41:20|429.53|424.13|429.52|424.12|429.53|424.13|429.52|424.12|6
1641346890000|2022-01-05 01:41:30|429.53|424.13|429.62|424.22|429.68|424.28|429.52|424.12|17
1641346900000|2022-01-05 01:41:40|429.63|424.23|429.62|424.22|429.64|424.24|429.59|424.19|11
1641346910000|2022-01-05 01:41:50|429.61|424.21|429.65|424.25|429.66|424.26|429.61|424.21|7
1641346920000|2022-01-05 01:42:00|429.67|424.27|429.68|424.28|429.68|424.28|429.64|424.24|7
1641346930000|2022-01-05 01:42:10|429.66|424.26|429.67|424.27|429.7|424.3|429.66|424.26|7
1641346940000|2022-01-05 01:42:20|429.69|424.29|429.67|424.27|429.69|424.29|429.66|424.26|8
1641346950000|2022-01-05 01:42:30|429.68|424.28|429.67|424.27|429.69|424.29|429.66|424.26|5
1641346960000|2022-01-05 01:42:40|429.66|424.26|429.66|424.26|429.66|424.26|429.66|424.26|1
1641346970000|2022-01-05 01:42:50|429.67|424.27|429.81|424.41|429.86|424.46|429.67|424.27|11
1641346980000|2022-01-05 01:43:00|429.83|424.43|430.02|424.62|430.02|424.62|429.83|424.43|14
1641346990000|2022-01-05 01:43:10|430.04|424.64|430.03|424.63|430.08|424.68|430.02|424.62|13
1641347000000|2022-01-05 01:43:20|430.12|424.72|430.1|424.7|430.12|424.72|430.08|424.68|13
1641347010000|2022-01-05 01:43:30|430.09|424.69|430.1|424.7|430.11|424.71|430.09|424.69|4
1641347020000|2022-01-05 01:43:40|430.11|424.71|430.13|424.73|430.13|424.73|430.11|424.71|7
1641347030000|2022-01-05 01:43:50|430.14|424.74|430.15|424.75|430.16|424.76|430.13|424.73|8
1641347040000|2022-01-05 01:44:00|430.13|424.73|430.14|424.74|430.14|424.74|430.13|424.73|2
1641347050000|2022-01-05 01:44:10|430.15|424.75|430.34|424.94|430.4|425|430.15|424.75|10
1641347060000|2022-01-05 01:44:20|430.33|424.93|430.37|424.97|430.37|424.97|430.33|424.93|12
1641347070000|2022-01-05 01:44:30|430.36|424.96|430.26|424.86|430.37|424.97|430.25|424.85|11
1641347090000|2022-01-05 01:44:50|430.32|424.92|430.16|424.76|430.36|424.96|430.16|424.76|23
1641347100000|2022-01-05 01:45:00|430.14|424.74|430.22|424.82|430.23|424.83|430.14|424.74|18
1641347110000|2022-01-05 01:45:10|430.19|424.79|430.27|424.87|430.27|424.87|430.18|424.78|13
1641347120000|2022-01-05 01:45:20|430.28|424.88|430.35|424.95|430.37|424.97|430.24|424.84|12
1641347130000|2022-01-05 01:45:30|430.36|424.96|430.36|424.96|430.36|424.96|430.18|424.78|19
1641347140000|2022-01-05 01:45:40|430.38|424.98|430.34|424.94|430.41|425.01|430.34|424.94|11
1641347150000|2022-01-05 01:45:50|430.32|424.92|430.36|424.96|430.36|424.96|430.32|424.92|4
1641347160000|2022-01-05 01:46:00|430.37|424.97|430.36|424.96|430.39|424.99|430.36|424.96|4
1641347170000|2022-01-05 01:46:10|430.35|424.95|430.39|424.99|430.4|425|430.35|424.95|5
1641347180000|2022-01-05 01:46:20|430.34|424.94|430.07|424.67|430.34|424.94|430.02|424.62|14
1641347190000|2022-01-05 01:46:30|430.04|424.64|429.99|424.59|430.09|424.69|429.92|424.52|21
1641347200000|2022-01-05 01:46:40|429.92|424.52|429.97|424.57|430.09|424.69|429.92|424.52|19
1641347210000|2022-01-05 01:46:50|429.92|424.52|429.93|424.53|430|424.6|429.89|424.49|15
1641347220000|2022-01-05 01:47:00|429.95|424.55|429.97|424.57|429.98|424.58|429.91|424.51|9
1641347230000|2022-01-05 01:47:10|429.95|424.55|429.96|424.56|429.98|424.58|429.95|424.55|8
1641347240000|2022-01-05 01:47:20|429.97|424.57|429.97|424.57|429.99|424.59|429.96|424.56|6
1641347250000|2022-01-05 01:47:30|429.98|424.58|430.06|424.66|430.06|424.66|429.96|424.56|12
1641347260000|2022-01-05 01:47:40|430.05|424.65|430.03|424.63|430.07|424.67|430.01|424.61|12
1641347270000|2022-01-05 01:47:50|430.04|424.64|430.04|424.64|430.05|424.65|430.04|424.64|3
1641347280000|2022-01-05 01:48:00|430.01|424.61|430.03|424.63|430.1|424.7|430|424.6|10
1641347290000|2022-01-05 01:48:10|430.1|424.7|430.07|424.67|430.1|424.7|430.03|424.63|14
1641347300000|2022-01-05 01:48:20|430.06|424.66|430.06|424.66|430.09|424.69|430.01|424.61|7
1641347310000|2022-01-05 01:48:30|430.07|424.67|430.08|424.68|430.08|424.68|430.07|424.67|4
1641347320000|2022-01-05 01:48:40|430.04|424.64|429.84|424.44|430.04|424.64|429.83|424.43|24
1641347330000|2022-01-05 01:48:50|429.83|424.43|429.57|424.17|429.84|424.44|429.57|424.17|19
1641347340000|2022-01-05 01:49:00|429.59|424.19|429.37|423.97|429.59|424.19|429.36|423.96|17
1641347350000|2022-01-05 01:49:10|429.39|423.99|429.53|424.13|429.61|424.21|429.39|423.99|21
1641347360000|2022-01-05 01:49:20|429.6|424.2|429.5|424.1|429.6|424.2|429.49|424.09|24
1641347370000|2022-01-05 01:49:30|429.49|424.09|429.58|424.18|429.62|424.22|429.49|424.09|15
1641347380000|2022-01-05 01:49:40|429.52|424.12|429.56|424.16|429.61|424.21|429.52|424.12|10
1641347390000|2022-01-05 01:49:50|429.57|424.17|429.56|424.16|429.58|424.18|429.56|424.16|9
1641347400000|2022-01-05 01:50:00|429.55|424.15|429.54|424.14|429.58|424.18|429.49|424.09|20
1641347410000|2022-01-05 01:50:10|429.55|424.15|429.51|424.11|429.58|424.18|429.51|424.11|11
1641347420000|2022-01-05 01:50:20|429.52|424.12|429.65|424.25|429.69|424.29|429.52|424.12|25
1641347430000|2022-01-05 01:50:30|429.61|424.21|429.59|424.19|429.62|424.22|429.57|424.17|9
1641347440000|2022-01-05 01:50:40|429.58|424.18|429.62|424.22|429.63|424.23|429.58|424.18|12
1641347450000|2022-01-05 01:50:50|429.6|424.2|429.56|424.16|429.6|424.2|429.55|424.15|5
1641347460000|2022-01-05 01:51:00|429.55|424.15|429.55|424.15|429.56|424.16|429.55|424.15|5
1641347470000|2022-01-05 01:51:10|429.56|424.16|429.56|424.16|429.56|424.16|429.56|424.16|1
1641347480000|2022-01-05 01:51:20|429.55|424.15|429.58|424.18|429.59|424.19|429.55|424.15|5
1641347490000|2022-01-05 01:51:30|429.59|424.19|429.55|424.15|429.59|424.19|429.55|424.15|4
1641347500000|2022-01-05 01:51:40|429.56|424.16|429.61|424.21|429.61|424.21|429.53|424.13|8
1641347510000|2022-01-05 01:51:50|429.59|424.19|429.72|424.32|429.75|424.35|429.59|424.19|20
1641347520000|2022-01-05 01:52:00|429.73|424.33|429.79|424.39|429.8|424.4|429.73|424.33|8
1641347530000|2022-01-05 01:52:10|429.78|424.38|429.79|424.39|429.8|424.4|429.78|424.38|4
1641347540000|2022-01-05 01:52:20|429.8|424.4|429.8|424.4|429.81|424.41|429.8|424.4|5
1641347550000|2022-01-05 01:52:30|429.79|424.39|429.82|424.42|429.82|424.42|429.74|424.34|24
1641347560000|2022-01-05 01:52:40|429.83|424.43|429.97|424.57|429.99|424.59|429.82|424.42|13
1641347570000|2022-01-05 01:52:50|429.95|424.55|430.14|424.74|430.17|424.77|429.95|424.55|16
1641347580000|2022-01-05 01:53:00|430.11|424.71|430.11|424.71|430.16|424.76|430.08|424.68|20
1641347590000|2022-01-05 01:53:10|430.13|424.73|430.33|424.93|430.35|424.95|430.13|424.73|21
1641347600000|2022-01-05 01:53:20|430.32|424.92|430.35|424.95|430.36|424.96|430.32|424.92|18
1641347610000|2022-01-05 01:53:30|430.32|424.92|430.35|424.95|430.35|424.95|430.32|424.92|13
1641347620000|2022-01-05 01:53:40|430.34|424.94|430.32|424.92|430.34|424.94|430.25|424.85|6
1641347630000|2022-01-05 01:53:50|430.26|424.86|430.29|424.89|430.33|424.93|430.25|424.85|10
1641347640000|2022-01-05 01:54:00|430.3|424.9|430.32|424.92|430.34|424.94|430.3|424.9|9
1641347650000|2022-01-05 01:54:10|430.31|424.91|430.32|424.92|430.32|424.92|430.31|424.91|2
1641347660000|2022-01-05 01:54:20|430.37|424.97|430.4|425|430.41|425.01|430.37|424.97|9
1641347670000|2022-01-05 01:54:30|430.41|425.01|430.39|424.99|430.46|425.06|430.36|424.96|18
1641347680000|2022-01-05 01:54:40|430.38|424.98|430.35|424.95|430.39|424.99|430.32|424.92|24
1641347690000|2022-01-05 01:54:50|430.33|424.93|430.36|424.96|430.38|424.98|430.33|424.93|6
1641347700000|2022-01-05 01:55:00|430.38|424.98|430.31|424.91|430.38|424.98|430.3|424.9|11
1641347710000|2022-01-05 01:55:10|430.3|424.9|430.28|424.88|430.3|424.9|430.25|424.85|12
1641347720000|2022-01-05 01:55:20|430.29|424.89|430.29|424.89|430.29|424.89|430.29|424.89|1
1641347730000|2022-01-05 01:55:30|430.3|424.9|430.3|424.9|430.3|424.9|430.3|424.9|1
1641347750000|2022-01-05 01:55:50|430.29|424.89|430.29|424.89|430.31|424.91|430.26|424.86|11
1641347760000|2022-01-05 01:56:00|430.28|424.88|430.19|424.79|430.29|424.89|430.19|424.79|13
1641347770000|2022-01-05 01:56:10|430.15|424.75|430.05|424.65|430.15|424.75|430.02|424.62|17
1641347780000|2022-01-05 01:56:20|430.04|424.64|430|424.6|430.06|424.66|430|424.6|8
1641347790000|2022-01-05 01:56:30|429.99|424.59|429.98|424.58|429.99|424.59|429.95|424.55|3
1641347800000|2022-01-05 01:56:40|429.97|424.57|429.96|424.56|429.98|424.58|429.94|424.54|14
1641347810000|2022-01-05 01:56:50|429.94|424.54|429.95|424.55|429.96|424.56|429.94|424.54|11
1641347820000|2022-01-05 01:57:00|429.93|424.53|429.87|424.47|429.96|424.56|429.87|424.47|8
1641347830000|2022-01-05 01:57:10|429.86|424.46|429.85|424.45|429.87|424.47|429.81|424.41|12
1641347840000|2022-01-05 01:57:20|429.86|424.46|429.85|424.45|429.89|424.49|429.81|424.41|18
1641347850000|2022-01-05 01:57:30|429.84|424.44|429.86|424.46|429.89|424.49|429.81|424.41|11
1641347860000|2022-01-05 01:57:40|429.82|424.42|429.86|424.46|429.87|424.47|429.81|424.41|10
1641347870000|2022-01-05 01:57:50|429.87|424.47|429.81|424.41|429.9|424.5|429.81|424.41|15
1641347880000|2022-01-05 01:58:00|429.83|424.43|429.83|424.43|429.84|424.44|429.83|424.43|3
1641347890000|2022-01-05 01:58:10|429.85|424.45|429.86|424.46|429.9|424.5|429.83|424.43|9
1641347900000|2022-01-05 01:58:20|429.87|424.47|429.87|424.47|429.91|424.51|429.83|424.43|13
1641347910000|2022-01-05 01:58:30|429.88|424.48|429.87|424.47|430.02|424.62|429.84|424.44|26
1641347920000|2022-01-05 01:58:40|429.89|424.49|429.91|424.51|429.94|424.54|429.85|424.45|16
1641347930000|2022-01-05 01:58:50|429.9|424.5|429.88|424.48|429.91|424.51|429.84|424.44|12
1641347940000|2022-01-05 01:59:00|429.87|424.47|429.76|424.36|429.88|424.48|429.75|424.35|11
1641347950000|2022-01-05 01:59:10|429.74|424.34|429.61|424.21|429.76|424.36|429.58|424.18|14
1641347960000|2022-01-05 01:59:20|429.55|424.15|429.47|424.07|429.57|424.17|429.43|424.03|27
1641347970000|2022-01-05 01:59:30|429.46|424.06|429.42|424.02|429.48|424.08|429.42|424.02|15
1641347980000|2022-01-05 01:59:40|429.43|424.03|429.43|424.03|429.43|424.03|429.41|424.01|6
1641347990000|2022-01-05 01:59:50|429.4|424|429.43|424.03|429.43|424.03|429.4|424|8
1641348000000|2022-01-05 02:00:00|429.44|424.04|429.84|424.44|429.84|424.44|429.35|423.95|26
1641348010000|2022-01-05 02:00:10|429.83|424.43|429.76|424.36|429.95|424.55|429.7|424.3|23
1641348020000|2022-01-05 02:00:20|429.73|424.33|429.93|424.53|429.99|424.59|429.73|424.33|17
1641348030000|2022-01-05 02:00:30|429.91|424.51|430.03|424.63|430.11|424.71|429.91|424.51|24
1641348040000|2022-01-05 02:00:40|430.09|424.69|430.04|424.64|430.11|424.71|429.96|424.56|25
1641348050000|2022-01-05 02:00:50|430.03|424.63|429.99|424.59|430.05|424.65|429.96|424.56|17
1641348060000|2022-01-05 02:01:00|430.06|424.66|430.05|424.65|430.13|424.73|430.04|424.64|14
1641348070000|2022-01-05 02:01:10|430.06|424.66|430.04|424.64|430.14|424.74|429.97|424.57|24
1641348080000|2022-01-05 02:01:20|430.07|424.67|430.34|424.94|430.34|424.94|430.06|424.66|31
1641348090000|2022-01-05 02:01:30|430.33|424.93|430.07|424.67|430.34|424.94|430.07|424.67|15
1641348100000|2022-01-05 02:01:40|430.08|424.68|430.11|424.71|430.11|424.71|430.07|424.67|12
1641348110000|2022-01-05 02:01:50|430.15|424.75|430.13|424.73|430.24|424.84|430.13|424.73|20
1641348120000|2022-01-05 02:02:00|430.14|424.74|430.07|424.67|430.2|424.8|430.07|424.67|20
1641348130000|2022-01-05 02:02:10|430.14|424.74|430.17|424.77|430.19|424.79|430.12|424.72|22
1641348140000|2022-01-05 02:02:20|430.14|424.74|430.18|424.78|430.23|424.83|430.13|424.73|19
1641348150000|2022-01-05 02:02:30|430.14|424.74|430.23|424.83|430.23|424.83|430.12|424.72|15
1641348160000|2022-01-05 02:02:40|430.15|424.75|430.23|424.83|430.24|424.84|430.14|424.74|14
1641348170000|2022-01-05 02:02:50|430.24|424.84|430.16|424.76|430.24|424.84|430.14|424.74|10
1641348180000|2022-01-05 02:03:00|430.15|424.75|430.14|424.74|430.16|424.76|430.12|424.72|19
1641348190000|2022-01-05 02:03:10|430.15|424.75|430.14|424.74|430.17|424.77|430.13|424.73|13
1641348200000|2022-01-05 02:03:20|430.15|424.75|430.15|424.75|430.16|424.76|430.14|424.74|9
1641348210000|2022-01-05 02:03:30|430.17|424.77|430.27|424.87|430.28|424.88|430.15|424.75|11
1641348220000|2022-01-05 02:03:40|430.28|424.88|430.39|424.99|430.4|425|430.28|424.88|10
1641348230000|2022-01-05 02:03:50|430.38|424.98|430.32|424.92|430.4|425|430.28|424.88|12
1641348240000|2022-01-05 02:04:00|430.31|424.91|430.23|424.83|430.35|424.95|430.19|424.79|23
1641348250000|2022-01-05 02:04:10|430.24|424.84|430.22|424.82|430.24|424.84|430.21|424.81|11
1641348260000|2022-01-05 02:04:20|430.24|424.84|430.1|424.7|430.24|424.84|430.09|424.69|10
1641348270000|2022-01-05 02:04:30|430.11|424.71|430.12|424.72|430.12|424.72|430.1|424.7|5
1641348280000|2022-01-05 02:04:40|430.11|424.71|430.03|424.63|430.11|424.71|430.02|424.62|28
1641348290000|2022-01-05 02:04:50|430.05|424.65|430.05|424.65|430.06|424.66|430.05|424.65|3
1641348310000|2022-01-05 02:05:10|430.04|424.64|430.01|424.61|430.07|424.67|429.95|424.55|14
1641348320000|2022-01-05 02:05:20|430.05|424.65|430.19|424.79|430.25|424.85|430.05|424.65|21
1641348330000|2022-01-05 02:05:30|430.25|424.85|430.26|424.86|430.29|424.89|430.17|424.77|20
1641348340000|2022-01-05 02:05:40|430.25|424.85|430.28|424.88|430.32|424.92|430.24|424.84|18
1641348350000|2022-01-05 02:05:50|430.29|424.89|430.3|424.9|430.31|424.91|430.27|424.87|9
1641348360000|2022-01-05 02:06:00|430.31|424.91|430.27|424.87|430.31|424.91|430.27|424.87|10
1641348370000|2022-01-05 02:06:10|430.28|424.88|430.27|424.87|430.31|424.91|430.27|424.87|9
1641348380000|2022-01-05 02:06:20|430.26|424.86|430.28|424.88|430.28|424.88|430.26|424.86|5
1641348390000|2022-01-05 02:06:30|430.27|424.87|430.27|424.87|430.27|424.87|430.27|424.87|1
1641348400000|2022-01-05 02:06:40|430.24|424.84|430.26|424.86|430.27|424.87|430.24|424.84|11
1641348410000|2022-01-05 02:06:50|430.27|424.87|430.35|424.95|430.35|424.95|430.26|424.86|8
1641348420000|2022-01-05 02:07:00|430.26|424.86|430.28|424.88|430.35|424.95|430.26|424.86|11
1641348430000|2022-01-05 02:07:10|430.31|424.91|430.32|424.92|430.36|424.96|430.23|424.83|26
1641348440000|2022-01-05 02:07:20|430.33|424.93|430.27|424.87|430.33|424.93|430.24|424.84|20
1641348450000|2022-01-05 02:07:30|430.21|424.81|430.03|424.63|430.21|424.81|429.96|424.56|25
1641348460000|2022-01-05 02:07:40|430.05|424.65|430.01|424.61|430.08|424.68|429.96|424.56|18
1641348470000|2022-01-05 02:07:50|430.03|424.63|430.01|424.61|430.07|424.67|429.99|424.59|13
1641348480000|2022-01-05 02:08:00|430|424.6|429.98|424.58|430.01|424.61|429.97|424.57|11
1641348490000|2022-01-05 02:08:10|430|424.6|429.97|424.57|430.01|424.61|429.97|424.57|7
1641348500000|2022-01-05 02:08:20|429.99|424.59|430|424.6|430.05|424.65|429.96|424.56|11
1641348510000|2022-01-05 02:08:30|430.02|424.62|430.01|424.61|430.1|424.7|430.01|424.61|25
1641348520000|2022-01-05 02:08:40|430.02|424.62|430.02|424.62|430.1|424.7|430.02|424.62|9
1641348530000|2022-01-05 02:08:50|430|424.6|430.04|424.64|430.04|424.64|429.92|424.52|22
1641348540000|2022-01-05 02:09:00|430.03|424.63|429.93|424.53|430.04|424.64|429.93|424.53|14
1641348550000|2022-01-05 02:09:10|429.91|424.51|429.93|424.53|430.02|424.62|429.89|424.49|24
1641348560000|2022-01-05 02:09:20|429.95|424.55|430|424.6|430.14|424.74|429.89|424.49|29
1641348570000|2022-01-05 02:09:30|430.06|424.66|430.03|424.63|430.08|424.68|430.03|424.63|10
1641348580000|2022-01-05 02:09:40|430.01|424.61|430.03|424.63|430.06|424.66|430|424.6|18
1641348590000|2022-01-05 02:09:50|430.04|424.64|429.99|424.59|430.06|424.66|429.97|424.57|12
1641348600000|2022-01-05 02:10:00|429.97|424.57|430.01|424.61|430.04|424.64|429.94|424.54|10
1641348610000|2022-01-05 02:10:10|430.03|424.63|430.01|424.61|430.03|424.63|429.99|424.59|13
1641348620000|2022-01-05 02:10:20|430|424.6|430.07|424.67|430.1|424.7|430|424.6|18
1641348630000|2022-01-05 02:10:30|430.06|424.66|430.06|424.66|430.07|424.67|430.05|424.65|8
1641348640000|2022-01-05 02:10:40|430.05|424.65|430.05|424.65|430.05|424.65|430.05|424.65|1
1641348650000|2022-01-05 02:10:50|430.06|424.66|430.18|424.78|430.21|424.81|430.06|424.66|15
1641348660000|2022-01-05 02:11:00|430.19|424.79|430.19|424.79|430.19|424.79|430.18|424.78|3
1641348670000|2022-01-05 02:11:10|430.2|424.8|430.11|424.71|430.25|424.85|430.1|424.7|13
1641348680000|2022-01-05 02:11:20|430.08|424.68|430.04|424.64|430.08|424.68|430.03|424.63|16
1641348690000|2022-01-05 02:11:30|430.03|424.63|430.14|424.74|430.15|424.75|430.03|424.63|16
1641348700000|2022-01-05 02:11:40|430.15|424.75|430.18|424.78|430.19|424.79|430.15|424.75|11
1641348710000|2022-01-05 02:11:50|430.17|424.77|430.12|424.72|430.17|424.77|430.12|424.72|3
1641348720000|2022-01-05 02:12:00|430.11|424.71|430.13|424.73|430.13|424.73|430.11|424.71|7
1641348730000|2022-01-05 02:12:10|430.15|424.75|430.15|424.75|430.17|424.77|430.14|424.74|8
1641348740000|2022-01-05 02:12:20|430.16|424.76|430.14|424.74|430.16|424.76|430.14|424.74|5
1641348750000|2022-01-05 02:12:30|430.17|424.77|430.17|424.77|430.19|424.79|430.17|424.77|4
1641348760000|2022-01-05 02:12:40|430.2|424.8|430.15|424.75|430.24|424.84|430.14|424.74|19
1641348770000|2022-01-05 02:12:50|430.16|424.76|430.19|424.79|430.21|424.81|430.15|424.75|8
1641348780000|2022-01-05 02:13:00|430.21|424.81|430.21|424.81|430.21|424.81|430.17|424.77|10
1641348790000|2022-01-05 02:13:10|430.22|424.82|430.18|424.78|430.22|424.82|430.18|424.78|18
1641348800000|2022-01-05 02:13:20|430.19|424.79|430.18|424.78|430.2|424.8|430.18|424.78|11
1641348810000|2022-01-05 02:13:30|430.19|424.79|430.19|424.79|430.2|424.8|430.18|424.78|12
1641348820000|2022-01-05 02:13:40|430.18|424.78|430.14|424.74|430.18|424.78|430.14|424.74|2
1641348830000|2022-01-05 02:13:50|430.17|424.77|430.13|424.73|430.21|424.81|430.13|424.73|8
1641348840000|2022-01-05 02:14:00|430.17|424.77|430.16|424.76|430.17|424.77|430.15|424.75|5
1641348850000|2022-01-05 02:14:10|430.17|424.77|430.06|424.66|430.17|424.77|430.02|424.62|22
1641348860000|2022-01-05 02:14:20|430.11|424.71|430.1|424.7|430.15|424.75|430.08|424.68|15
1641348870000|2022-01-05 02:14:30|430.11|424.71|430.43|425.03|430.49|425.09|430.11|424.71|22
1641348880000|2022-01-05 02:14:40|430.42|425.02|430.4|425|430.44|425.04|430.39|424.99|8
1641348890000|2022-01-05 02:14:50|430.42|425.02|430.43|425.03|430.44|425.04|430.42|425.02|6
1641348900000|2022-01-05 02:15:00|430.42|425.02|430.42|425.02|430.43|425.03|430.42|425.02|3
1641348910000|2022-01-05 02:15:10|430.43|425.03|430.43|425.03|430.44|425.04|430.41|425.01|9
1641348920000|2022-01-05 02:15:20|430.42|425.02|430.42|425.02|430.42|425.02|430.42|425.02|1
1641348930000|2022-01-05 02:15:30|430.41|425.01|430.42|425.02|430.43|425.03|430.41|425.01|6
1641348940000|2022-01-05 02:15:40|430.43|425.03|430.47|425.07|430.49|425.09|430.42|425.02|12
1641348950000|2022-01-05 02:15:50|430.46|425.06|430.47|425.07|430.47|425.07|430.46|425.06|8
1641348960000|2022-01-05 02:16:00|430.46|425.06|430.46|425.06|430.47|425.07|430.45|425.05|5
1641348970000|2022-01-05 02:16:10|430.47|425.07|430.53|425.13|430.53|425.13|430.45|425.05|10
1641348980000|2022-01-05 02:16:20|430.46|425.06|430.51|425.11|430.53|425.13|430.46|425.06|17
1641348990000|2022-01-05 02:16:30|430.53|425.13|430.55|425.15|430.55|425.15|430.47|425.07|16
1641349000000|2022-01-05 02:16:40|430.57|425.17|430.61|425.21|430.61|425.21|430.57|425.17|9
1641349010000|2022-01-05 02:16:50|430.6|425.2|430.62|425.22|430.63|425.23|430.59|425.19|7
1641349020000|2022-01-05 02:17:00|430.61|425.21|430.72|425.32|430.77|425.37|430.61|425.21|18
1641349030000|2022-01-05 02:17:10|430.71|425.31|430.72|425.32|430.73|425.33|430.69|425.29|10
1641349040000|2022-01-05 02:17:20|430.74|425.34|430.76|425.36|430.77|425.37|430.72|425.32|13
1641349050000|2022-01-05 02:17:30|430.77|425.37|430.89|425.49|430.89|425.49|430.76|425.36|13
1641349060000|2022-01-05 02:17:40|430.91|425.51|430.95|425.55|430.99|425.59|430.84|425.44|16
1641349070000|2022-01-05 02:17:50|430.99|425.59|430.96|425.56|430.99|425.59|430.93|425.53|13
1641349080000|2022-01-05 02:18:00|430.95|425.55|430.94|425.54|430.98|425.58|430.94|425.54|9
1641349090000|2022-01-05 02:18:10|430.96|425.56|430.96|425.56|431.02|425.62|430.95|425.55|22
1641349100000|2022-01-05 02:18:20|430.95|425.55|430.95|425.55|430.95|425.55|430.94|425.54|5
1641349110000|2022-01-05 02:18:30|430.94|425.54|430.93|425.53|430.96|425.56|430.84|425.44|21
1641349120000|2022-01-05 02:18:40|431.02|425.62|431.24|425.84|431.31|425.91|430.98|425.58|27
1641349130000|2022-01-05 02:18:50|431.28|425.88|431.29|425.89|431.29|425.89|431.24|425.84|10
1641349140000|2022-01-05 02:19:00|431.28|425.88|431.69|426.29|431.72|426.32|431.28|425.88|37
1641349150000|2022-01-05 02:19:10|431.7|426.3|431.68|426.28|431.78|426.38|431.63|426.23|13
1641349160000|2022-01-05 02:19:20|431.67|426.27|431.66|426.26|431.71|426.31|431.61|426.21|18
1641349170000|2022-01-05 02:19:30|431.62|426.22|431.44|426.04|431.62|426.22|431.44|426.04|20
1641349180000|2022-01-05 02:19:40|431.47|426.07|431.22|425.82|431.47|426.07|431.19|425.79|24
1641349190000|2022-01-05 02:19:50|431.23|425.83|431.14|425.74|431.23|425.83|431.13|425.73|14
1641349200000|2022-01-05 02:20:00|431.15|425.75|431.24|425.84|431.24|425.84|431.15|425.75|14
1641349210000|2022-01-05 02:20:10|431.25|425.85|431.35|425.95|431.36|425.96|431.25|425.85|22
1641349220000|2022-01-05 02:20:20|431.34|425.94|431.38|425.98|431.43|426.03|431.34|425.94|14
1641349230000|2022-01-05 02:20:30|431.39|425.99|431.34|425.94|431.39|425.99|431.34|425.94|15
1641349240000|2022-01-05 02:20:40|431.33|425.93|431.32|425.92|431.33|425.93|431.26|425.86|24
1641349250000|2022-01-05 02:20:50|431.33|425.93|431.3|425.9|431.35|425.95|431.29|425.89|25
1641349260000|2022-01-05 02:21:00|431.28|425.88|431.27|425.87|431.3|425.9|431.26|425.86|11
1641349280000|2022-01-05 02:21:20|431.28|425.88|431.24|425.84|431.28|425.88|431.23|425.83|7
1641349290000|2022-01-05 02:21:30|431.23|425.83|431.28|425.88|431.3|425.9|431.22|425.82|9
1641349300000|2022-01-05 02:21:40|431.29|425.89|431.23|425.83|431.29|425.89|431.21|425.81|12
1641349310000|2022-01-05 02:21:50|431.24|425.84|431.24|425.84|431.27|425.87|431.21|425.81|6
1641349320000|2022-01-05 02:22:00|431.27|425.87|431.29|425.89|431.3|425.9|431.24|425.84|10
1641349330000|2022-01-05 02:22:10|431.28|425.88|431.33|425.93|431.41|426.01|431.25|425.85|18
1641349340000|2022-01-05 02:22:20|431.4|426|431.31|425.91|431.4|426|431.29|425.89|9
1641349350000|2022-01-05 02:22:30|431.32|425.92|431.33|425.93|431.35|425.95|431.31|425.91|7
1641349360000|2022-01-05 02:22:40|431.34|425.94|431.33|425.93|431.34|425.94|431.33|425.93|2
1641349370000|2022-01-05 02:22:50|431.34|425.94|431.35|425.95|431.39|425.99|431.29|425.89|16
1641349380000|2022-01-05 02:23:00|431.33|425.93|431.32|425.92|431.35|425.95|431.28|425.88|21
1641349390000|2022-01-05 02:23:10|431.31|425.91|431.32|425.92|431.35|425.95|431.27|425.87|10
1641349400000|2022-01-05 02:23:20|431.3|425.9|431.24|425.84|431.3|425.9|431.24|425.84|8
1641349410000|2022-01-05 02:23:30|431.22|425.82|431.18|425.78|431.24|425.84|431.18|425.78|6
1641349420000|2022-01-05 02:23:40|431.19|425.79|431.22|425.82|431.24|425.84|431.19|425.79|6
1641349430000|2022-01-05 02:23:50|431.21|425.81|431.21|425.81|431.24|425.84|431.21|425.81|6
1641349440000|2022-01-05 02:24:00|431.22|425.82|431.2|425.8|431.22|425.82|431.19|425.79|7
1641349450000|2022-01-05 02:24:10|431.19|425.79|431.2|425.8|431.2|425.8|431.19|425.79|2
1641349460000|2022-01-05 02:24:20|431.19|425.79|431.21|425.81|431.21|425.81|431.19|425.79|3
1641349470000|2022-01-05 02:24:30|431.2|425.8|431.26|425.86|431.28|425.88|431.16|425.76|20
1641349480000|2022-01-05 02:24:40|431.28|425.88|431.22|425.82|431.31|425.91|431.19|425.79|25
1641349490000|2022-01-05 02:24:50|431.2|425.8|431.21|425.81|431.22|425.82|431.18|425.78|23
1641349500000|2022-01-05 02:25:00|431.22|425.82|430.93|425.53|431.22|425.82|430.92|425.52|22
1641349510000|2022-01-05 02:25:10|430.94|425.54|430.82|425.42|431|425.6|430.82|425.42|19
1641349520000|2022-01-05 02:25:20|430.81|425.41|430.78|425.38|430.82|425.42|430.71|425.31|12
1641349530000|2022-01-05 02:25:30|430.8|425.4|430.81|425.41|430.88|425.48|430.68|425.28|24
1641349540000|2022-01-05 02:25:40|430.79|425.39|430.78|425.38|430.8|425.4|430.78|425.38|4
1641349550000|2022-01-05 02:25:50|430.8|425.4|430.78|425.38|430.82|425.42|430.75|425.35|12
1641349560000|2022-01-05 02:26:00|430.8|425.4|430.8|425.4|430.84|425.44|430.75|425.35|9
1641349570000|2022-01-05 02:26:10|430.77|425.37|430.73|425.33|430.83|425.43|430.73|425.33|10
1641349580000|2022-01-05 02:26:20|430.75|425.35|430.75|425.35|430.77|425.37|430.75|425.35|7
1641349590000|2022-01-05 02:26:30|430.76|425.36|430.77|425.37|430.83|425.43|430.74|425.34|16
1641349600000|2022-01-05 02:26:40|430.78|425.38|430.81|425.41|430.88|425.48|430.75|425.35|26
1641349610000|2022-01-05 02:26:50|430.8|425.4|430.91|425.51|431|425.6|430.8|425.4|19
1641349620000|2022-01-05 02:27:00|430.9|425.5|430.92|425.52|430.93|425.53|430.88|425.48|12
1641349630000|2022-01-05 02:27:10|430.88|425.48|430.96|425.56|431|425.6|430.88|425.48|7
1641349640000|2022-01-05 02:27:20|430.99|425.59|431.03|425.63|431.19|425.79|430.95|425.55|28
1641349650000|2022-01-05 02:27:30|431.05|425.65|431.04|425.64|431.09|425.69|431.03|425.63|13
1641349660000|2022-01-05 02:27:40|431.07|425.67|431.12|425.72|431.14|425.74|431.04|425.64|12
1641349670000|2022-01-05 02:27:50|431.11|425.71|431.09|425.69|431.14|425.74|431.08|425.68|17
1641349680000|2022-01-05 02:28:00|431.07|425.67|431.05|425.65|431.09|425.69|431.01|425.61|17
1641349690000|2022-01-05 02:28:10|431.08|425.68|431.07|425.67|431.09|425.69|431.07|425.67|8
1641349700000|2022-01-05 02:28:20|431.08|425.68|431.29|425.89|431.29|425.89|431.06|425.66|24
1641349710000|2022-01-05 02:28:30|431.2|425.8|431.25|425.85|431.29|425.89|431.2|425.8|20
1641349720000|2022-01-05 02:28:40|431.26|425.86|431.32|425.92|431.32|425.92|431.21|425.81|8
1641349730000|2022-01-05 02:28:50|431.28|425.88|431.26|425.86|431.28|425.88|431.19|425.79|14
1641349740000|2022-01-05 02:29:00|431.24|425.84|431.32|425.92|431.36|425.96|431.24|425.84|14
1641349750000|2022-01-05 02:29:10|431.31|425.91|431.36|425.96|431.37|425.97|431.31|425.91|12
1641349760000|2022-01-05 02:29:20|431.35|425.95|431.35|425.95|431.37|425.97|431.28|425.88|11
1641349770000|2022-01-05 02:29:30|431.36|425.96|431.23|425.83|431.38|425.98|431.2|425.8|14
1641349780000|2022-01-05 02:29:40|431.22|425.82|431.19|425.79|431.24|425.84|431.13|425.73|23
1641349790000|2022-01-05 02:29:50|431.21|425.81|431.12|425.72|431.23|425.83|431.11|425.71|20
1641349800000|2022-01-05 02:30:00|431.13|425.73|431.11|425.71|431.17|425.77|431.03|425.63|23
1641349810000|2022-01-05 02:30:10|431.08|425.68|431.26|425.86|431.38|425.98|431.08|425.68|27
1641349820000|2022-01-05 02:30:20|431.27|425.87|431.41|426.01|431.42|426.02|431.26|425.86|17
1641349830000|2022-01-05 02:30:30|431.42|426.02|431.45|426.05|431.48|426.08|431.4|426|20
1641349840000|2022-01-05 02:30:40|431.46|426.06|431.44|426.04|431.47|426.07|431.41|426.01|7
1641349850000|2022-01-05 02:30:50|431.45|426.05|431.4|426|431.47|426.07|431.4|426|10
1641349860000|2022-01-05 02:31:00|431.39|425.99|431.41|426.01|431.41|426.01|431.39|425.99|5
1641349870000|2022-01-05 02:31:10|431.42|426.02|431.43|426.03|431.43|426.03|431.4|426|9
1641349880000|2022-01-05 02:31:20|431.42|426.02|431.34|425.94|431.46|426.06|431.34|425.94|11
1641349890000|2022-01-05 02:31:30|431.37|425.97|431.38|425.98|431.39|425.99|431.34|425.94|17
1641349900000|2022-01-05 02:31:40|431.39|425.99|431.4|426|431.41|426.01|431.34|425.94|9
1641349910000|2022-01-05 02:31:50|431.41|426.01|431.46|426.06|431.46|426.06|431.4|426|9
1641349920000|2022-01-05 02:32:00|431.47|426.07|431.46|426.06|431.47|426.07|431.46|426.06|4
1641349930000|2022-01-05 02:32:10|431.48|426.08|431.49|426.09|431.49|426.09|431.48|426.08|2
1641349940000|2022-01-05 02:32:20|431.48|426.08|431.58|426.18|431.58|426.18|431.46|426.06|6
1641349950000|2022-01-05 02:32:30|431.6|426.2|431.56|426.16|431.61|426.21|431.55|426.15|9
1641349960000|2022-01-05 02:32:40|431.54|426.14|431.57|426.17|431.58|426.18|431.54|426.14|5
1641349970000|2022-01-05 02:32:50|431.61|426.21|431.65|426.25|431.66|426.26|431.61|426.21|13
1641349980000|2022-01-05 02:33:00|431.64|426.24|431.52|426.12|431.64|426.24|431.46|426.06|12
1641349990000|2022-01-05 02:33:10|431.51|426.11|431.52|426.12|431.52|426.12|431.51|426.11|8
1641350000000|2022-01-05 02:33:20|431.51|426.11|431.51|426.11|431.51|426.11|431.49|426.09|5
1641350010000|2022-01-05 02:33:30|431.5|426.1|431.6|426.2|431.6|426.2|431.48|426.08|10
1641350020000|2022-01-05 02:33:40|431.59|426.19|431.59|426.19|431.59|426.19|431.59|426.19|1
1641350030000|2022-01-05 02:33:50|431.58|426.18|431.57|426.17|431.6|426.2|431.57|426.17|7
1641350040000|2022-01-05 02:34:00|431.56|426.16|431.48|426.08|431.57|426.17|431.47|426.07|15
1641350050000|2022-01-05 02:34:10|431.49|426.09|431.5|426.1|431.51|426.11|431.46|426.06|10
1641350060000|2022-01-05 02:34:20|431.49|426.09|431.5|426.1|431.51|426.11|431.49|426.09|4
1641350070000|2022-01-05 02:34:30|431.49|426.09|431.46|426.06|431.49|426.09|431.46|426.06|4
1641350080000|2022-01-05 02:34:40|431.45|426.05|431.42|426.02|431.45|426.05|431.41|426.01|10
1641350090000|2022-01-05 02:34:50|431.44|426.04|431.5|426.1|431.5|426.1|431.42|426.02|14
1641350100000|2022-01-05 02:35:00|431.49|426.09|431.51|426.11|431.52|426.12|431.47|426.07|9
1641350110000|2022-01-05 02:35:10|431.53|426.13|431.44|426.04|431.53|426.13|431.43|426.03|10
1641350120000|2022-01-05 02:35:20|431.45|426.05|431.44|426.04|431.46|426.06|431.44|426.04|3
1641350130000|2022-01-05 02:35:30|431.45|426.05|431.47|426.07|431.47|426.07|431.44|426.04|9
1641350140000|2022-01-05 02:35:40|431.45|426.05|431.41|426.01|431.45|426.05|431.4|426|7
1641350150000|2022-01-05 02:35:50|431.42|426.02|431.42|426.02|431.42|426.02|431.42|426.02|1
1641350170000|2022-01-05 02:36:10|431.44|426.04|431.39|425.99|431.44|426.04|431.38|425.98|12
1641350180000|2022-01-05 02:36:20|431.4|426|431.4|426|431.41|426.01|431.39|425.99|11
1641350190000|2022-01-05 02:36:30|431.41|426.01|431.4|426|431.41|426.01|431.38|425.98|6
1641350200000|2022-01-05 02:36:40|431.39|425.99|431.42|426.02|431.44|426.04|431.39|425.99|11
1641350210000|2022-01-05 02:36:50|431.4|426|431.42|426.02|431.43|426.03|431.4|426|5
1641350220000|2022-01-05 02:37:00|431.41|426.01|431.41|426.01|431.42|426.02|431.4|426|7
1641350230000|2022-01-05 02:37:10|431.4|426|431.4|426|431.41|426.01|431.4|426|3
1641350240000|2022-01-05 02:37:20|431.41|426.01|431.45|426.05|431.47|426.07|431.41|426.01|8
1641350250000|2022-01-05 02:37:30|431.44|426.04|431.45|426.05|431.47|426.07|431.4|426|17
1641350260000|2022-01-05 02:37:40|431.43|426.03|431.55|426.15|431.59|426.19|431.41|426.01|21
1641350270000|2022-01-05 02:37:50|431.54|426.14|431.46|426.06|431.57|426.17|431.46|426.06|14
1641350280000|2022-01-05 02:38:00|431.47|426.07|431.47|426.07|431.48|426.08|431.47|426.07|3
1641350290000|2022-01-05 02:38:10|431.48|426.08|431.49|426.09|431.49|426.09|431.48|426.08|4
1641350300000|2022-01-05 02:38:20|431.48|426.08|431.47|426.07|431.48|426.08|431.46|426.06|4
1641350310000|2022-01-05 02:38:30|431.48|426.08|431.48|426.08|431.48|426.08|431.47|426.07|5
1641350320000|2022-01-05 02:38:40|431.49|426.09|431.5|426.1|431.5|426.1|431.48|426.08|4
1641350330000|2022-01-05 02:38:50|431.49|426.09|431.48|426.08|431.49|426.09|431.48|426.08|2
1641350340000|2022-01-05 02:39:00|431.5|426.1|431.49|426.09|431.5|426.1|431.45|426.05|19
1641350350000|2022-01-05 02:39:10|431.48|426.08|431.52|426.12|431.57|426.17|431.48|426.08|13
1641350360000|2022-01-05 02:39:20|431.53|426.13|431.56|426.16|431.57|426.17|431.51|426.11|12
1641350370000|2022-01-05 02:39:30|431.57|426.17|431.57|426.17|431.57|426.17|431.56|426.16|3
1641350380000|2022-01-05 02:39:40|431.56|426.16|431.56|426.16|431.58|426.18|431.56|426.16|7
1641350390000|2022-01-05 02:39:50|431.54|426.14|431.59|426.19|431.59|426.19|431.54|426.14|9
1641350400000|2022-01-05 02:40:00|431.6|426.2|431.55|426.15|431.6|426.2|431.54|426.14|7
1641350410000|2022-01-05 02:40:10|431.54|426.14|431.54|426.14|431.57|426.17|431.54|426.14|11
1641350420000|2022-01-05 02:40:20|431.55|426.15|431.56|426.16|431.56|426.16|431.55|426.15|4
1641350430000|2022-01-05 02:40:30|431.55|426.15|431.55|426.15|431.55|426.15|431.55|426.15|1
1641350440000|2022-01-05 02:40:40|431.54|426.14|431.57|426.17|431.57|426.17|431.53|426.13|9
1641350450000|2022-01-05 02:40:50|431.58|426.18|431.6|426.2|431.62|426.22|431.58|426.18|6
1641350460000|2022-01-05 02:41:00|431.58|426.18|431.58|426.18|431.58|426.18|431.53|426.13|11
1641350470000|2022-01-05 02:41:10|431.57|426.17|431.54|426.14|431.57|426.17|431.54|426.14|8
1641350480000|2022-01-05 02:41:20|431.55|426.15|431.55|426.15|431.55|426.15|431.53|426.13|7
1641350490000|2022-01-05 02:41:30|431.54|426.14|431.75|426.35|431.75|426.35|431.54|426.14|20
1641350500000|2022-01-05 02:41:40|431.78|426.38|431.78|426.38|431.82|426.42|431.75|426.35|25
1641350510000|2022-01-05 02:41:50|431.79|426.39|431.79|426.39|431.79|426.39|431.75|426.35|16
1641350520000|2022-01-05 02:42:00|431.78|426.38|431.76|426.36|431.78|426.38|431.73|426.33|15
1641350530000|2022-01-05 02:42:10|431.73|426.33|431.83|426.43|431.87|426.47|431.73|426.33|21
1641350540000|2022-01-05 02:42:20|431.82|426.42|431.83|426.43|431.83|426.43|431.8|426.4|10
1641350550000|2022-01-05 02:42:30|431.9|426.5|431.89|426.49|431.9|426.5|431.83|426.43|8
1641350560000|2022-01-05 02:42:40|431.87|426.47|431.83|426.43|431.89|426.49|431.82|426.42|13
1641350570000|2022-01-05 02:42:50|431.82|426.42|431.82|426.42|431.86|426.46|431.82|426.42|9
1641350580000|2022-01-05 02:43:00|431.83|426.43|431.8|426.4|431.83|426.43|431.79|426.39|5
1641350590000|2022-01-05 02:43:10|431.83|426.43|431.8|426.4|431.88|426.48|431.8|426.4|9
1641350600000|2022-01-05 02:43:20|431.84|426.44|431.82|426.42|431.88|426.48|431.77|426.37|17
1641350610000|2022-01-05 02:43:30|431.87|426.47|431.87|426.47|431.87|426.47|431.77|426.37|10
1641350620000|2022-01-05 02:43:40|431.85|426.45|431.85|426.45|431.85|426.45|431.84|426.44|7
1641350630000|2022-01-05 02:43:50|431.84|426.44|431.68|426.28|431.84|426.44|431.68|426.28|8
1641350640000|2022-01-05 02:44:00|431.67|426.27|431.78|426.38|431.81|426.41|431.66|426.26|10
1641350650000|2022-01-05 02:44:10|431.84|426.44|431.8|426.4|431.87|426.47|431.78|426.38|25
1641350660000|2022-01-05 02:44:20|431.77|426.37|431.89|426.49|431.93|426.53|431.76|426.36|27
1641350670000|2022-01-05 02:44:30|431.91|426.51|431.88|426.48|431.93|426.53|431.88|426.48|14
1641350680000|2022-01-05 02:44:40|431.9|426.5|431.91|426.51|431.92|426.52|431.86|426.46|8
1641350690000|2022-01-05 02:44:50|431.9|426.5|431.89|426.49|431.9|426.5|431.88|426.48|5
1641350700000|2022-01-05 02:45:00|431.9|426.5|431.93|426.53|431.93|426.53|431.88|426.48|10
1641350710000|2022-01-05 02:45:10|431.91|426.51|431.9|426.5|431.94|426.54|431.88|426.48|12
1641350720000|2022-01-05 02:45:20|431.91|426.51|431.91|426.51|431.94|426.54|431.91|426.51|9
1641350730000|2022-01-05 02:45:30|431.92|426.52|431.9|426.5|431.93|426.53|431.9|426.5|9
1641350740000|2022-01-05 02:45:40|431.91|426.51|431.93|426.53|431.94|426.54|431.9|426.5|11
1641350750000|2022-01-05 02:45:50|431.94|426.54|431.92|426.52|431.94|426.54|431.89|426.49|13
1641350760000|2022-01-05 02:46:00|431.91|426.51|431.91|426.51|431.92|426.52|431.9|426.5|5
1641350770000|2022-01-05 02:46:10|431.9|426.5|431.91|426.51|431.91|426.51|431.86|426.46|13
1641350780000|2022-01-05 02:46:20|431.9|426.5|431.88|426.48|431.96|426.56|431.88|426.48|12
1641350790000|2022-01-05 02:46:30|431.89|426.49|431.87|426.47|431.89|426.49|431.83|426.43|24
1641350800000|2022-01-05 02:46:40|431.88|426.48|431.88|426.48|431.93|426.53|431.87|426.47|13
1641350810000|2022-01-05 02:46:50|431.87|426.47|431.87|426.47|431.9|426.5|431.86|426.46|11
1641350820000|2022-01-05 02:47:00|431.86|426.46|431.84|426.44|431.88|426.48|431.84|426.44|12
1641350830000|2022-01-05 02:47:10|431.88|426.48|431.86|426.46|431.88|426.48|431.81|426.41|9
1641350840000|2022-01-05 02:47:20|431.85|426.45|431.82|426.42|431.85|426.45|431.8|426.4|5
1641350850000|2022-01-05 02:47:30|431.78|426.38|431.77|426.37|431.85|426.45|431.77|426.37|6
1641350860000|2022-01-05 02:47:40|431.78|426.38|431.77|426.37|431.78|426.38|431.77|426.37|2
1641350870000|2022-01-05 02:47:50|431.81|426.41|431.8|426.4|431.83|426.43|431.77|426.37|12
1641350880000|2022-01-05 02:48:00|431.78|426.38|431.75|426.35|431.78|426.38|431.75|426.35|3
1641350890000|2022-01-05 02:48:10|431.77|426.37|431.74|426.34|431.78|426.38|431.73|426.33|9
1641350900000|2022-01-05 02:48:20|431.73|426.33|431.87|426.47|431.87|426.47|431.72|426.32|17
1641350910000|2022-01-05 02:48:30|431.85|426.45|431.88|426.48|431.9|426.5|431.84|426.44|13
1641350920000|2022-01-05 02:48:40|431.89|426.49|431.81|426.41|431.89|426.49|431.81|426.41|21
1641350930000|2022-01-05 02:48:50|431.84|426.44|431.86|426.46|431.86|426.46|431.75|426.35|13
1641350940000|2022-01-05 02:49:00|431.82|426.42|431.85|426.45|431.87|426.47|431.82|426.42|12
1641350950000|2022-01-05 02:49:10|431.86|426.46|431.86|426.46|431.87|426.47|431.77|426.37|13
1641350960000|2022-01-05 02:49:20|431.85|426.45|431.88|426.48|431.88|426.48|431.85|426.45|6
1641350970000|2022-01-05 02:49:30|431.87|426.47|431.85|426.45|431.88|426.48|431.84|426.44|11
1641350980000|2022-01-05 02:49:40|431.86|426.46|431.87|426.47|431.89|426.49|431.84|426.44|9
1641350990000|2022-01-05 02:49:50|431.88|426.48|431.83|426.43|431.89|426.49|431.83|426.43|11
1641351000000|2022-01-05 02:50:00|431.84|426.44|431.84|426.44|431.85|426.45|431.84|426.44|3
1641351010000|2022-01-05 02:50:10|431.82|426.42|431.85|426.45|431.85|426.45|431.82|426.42|4
1641351020000|2022-01-05 02:50:20|431.87|426.47|431.85|426.45|431.9|426.5|431.84|426.44|10
1641351030000|2022-01-05 02:50:30|431.86|426.46|431.82|426.42|431.89|426.49|431.82|426.42|11
1641351040000|2022-01-05 02:50:40|431.83|426.43|431.82|426.42|431.85|426.45|431.78|426.38|9
1641351050000|2022-01-05 02:50:50|431.81|426.41|431.76|426.36|431.85|426.45|431.71|426.31|18
1641351060000|2022-01-05 02:51:00|431.85|426.45|431.79|426.39|431.85|426.45|431.74|426.34|15
1641351070000|2022-01-05 02:51:10|431.85|426.45|431.76|426.36|431.85|426.45|431.76|426.36|11
1641351080000|2022-01-05 02:51:20|431.79|426.39|431.83|426.43|431.85|426.45|431.75|426.35|18
1641351090000|2022-01-05 02:51:30|431.8|426.4|431.84|426.44|431.85|426.45|431.72|426.32|15
1641351100000|2022-01-05 02:51:40|431.85|426.45|431.91|426.51|431.91|426.51|431.78|426.38|27
1641351110000|2022-01-05 02:51:50|431.86|426.46|431.78|426.38|431.89|426.49|431.78|426.38|15
1641351120000|2022-01-05 02:52:00|431.75|426.35|431.83|426.43|431.86|426.46|431.71|426.31|19
1641351130000|2022-01-05 02:52:10|431.82|426.42|431.82|426.42|431.83|426.43|431.82|426.42|3
1641351140000|2022-01-05 02:52:20|431.83|426.43|431.86|426.46|431.89|426.49|431.83|426.43|5
1641351160000|2022-01-05 02:52:40|431.88|426.48|431.85|426.45|431.89|426.49|431.85|426.45|4
1641351170000|2022-01-05 02:52:50|431.86|426.46|431.82|426.42|431.89|426.49|431.82|426.42|9
1641351180000|2022-01-05 02:53:00|431.89|426.49|431.89|426.49|431.89|426.49|431.89|426.49|1
1641351190000|2022-01-05 02:53:10|431.87|426.47|431.83|426.43|431.89|426.49|431.82|426.42|13
1641351200000|2022-01-05 02:53:20|431.87|426.47|431.86|426.46|431.89|426.49|431.84|426.44|9
1641351210000|2022-01-05 02:53:30|431.83|426.43|431.83|426.43|431.89|426.49|431.83|426.43|12
1641351220000|2022-01-05 02:53:40|431.84|426.44|431.84|426.44|431.89|426.49|431.83|426.43|8
1641351230000|2022-01-05 02:53:50|431.86|426.46|431.89|426.49|431.89|426.49|431.83|426.43|3
1641351240000|2022-01-05 02:54:00|431.84|426.44|431.85|426.45|431.89|426.49|431.83|426.43|11
1641351250000|2022-01-05 02:54:10|431.83|426.43|431.83|426.43|431.89|426.49|431.81|426.41|17
1641351260000|2022-01-05 02:54:20|431.78|426.38|431.78|426.38|431.8|426.4|431.78|426.38|3
1641351270000|2022-01-05 02:54:30|431.77|426.37|431.84|426.44|431.84|426.44|431.77|426.37|2
1641351280000|2022-01-05 02:54:40|431.85|426.45|431.84|426.44|431.85|426.45|431.84|426.44|2
1641351290000|2022-01-05 02:54:50|431.85|426.45|431.85|426.45|431.85|426.45|431.84|426.44|3
1641351300000|2022-01-05 02:55:00|431.84|426.44|431.84|426.44|431.85|426.45|431.83|426.43|8
1641351310000|2022-01-05 02:55:10|431.87|426.47|431.87|426.47|431.87|426.47|431.83|426.43|7
1641351320000|2022-01-05 02:55:20|431.86|426.46|431.81|426.41|431.87|426.47|431.81|426.41|18
1641351330000|2022-01-05 02:55:30|431.82|426.42|431.84|426.44|431.86|426.46|431.79|426.39|18
1641351340000|2022-01-05 02:55:40|431.85|426.45|431.85|426.45|431.87|426.47|431.84|426.44|9
1641351350000|2022-01-05 02:55:50|431.84|426.44|431.85|426.45|431.85|426.45|431.84|426.44|6
1641351360000|2022-01-05 02:56:00|431.84|426.44|431.79|426.39|431.85|426.45|431.77|426.37|9
1641351370000|2022-01-05 02:56:10|431.78|426.38|431.81|426.41|431.84|426.44|431.77|426.37|9
1641351380000|2022-01-05 02:56:20|431.82|426.42|431.79|426.39|431.83|426.43|431.79|426.39|9
1641351390000|2022-01-05 02:56:30|431.8|426.4|431.78|426.38|431.8|426.4|431.76|426.36|9
1641351400000|2022-01-05 02:56:40|431.77|426.37|431.8|426.4|431.81|426.41|431.77|426.37|7
1641351410000|2022-01-05 02:56:50|431.79|426.39|431.79|426.39|431.8|426.4|431.72|426.32|14
1641351420000|2022-01-05 02:57:00|431.77|426.37|431.76|426.36|431.79|426.39|431.73|426.33|13
1641351430000|2022-01-05 02:57:10|431.74|426.34|431.74|426.34|431.76|426.36|431.72|426.32|17
1641351440000|2022-01-05 02:57:20|431.73|426.33|431.62|426.22|431.73|426.33|431.61|426.21|13
1641351450000|2022-01-05 02:57:30|431.6|426.2|431.63|426.23|431.63|426.23|431.6|426.2|3
1641351460000|2022-01-05 02:57:40|431.66|426.26|431.65|426.25|431.66|426.26|431.65|426.25|4
1641351470000|2022-01-05 02:57:50|431.66|426.26|431.64|426.24|431.66|426.26|431.59|426.19|9
1641351480000|2022-01-05 02:58:00|431.62|426.22|431.6|426.2|431.64|426.24|431.6|426.2|9
1641351490000|2022-01-05 02:58:10|431.58|426.18|431.62|426.22|431.65|426.25|431.58|426.18|9
1641351500000|2022-01-05 02:58:20|431.61|426.21|431.6|426.2|431.64|426.24|431.59|426.19|9
1641351510000|2022-01-05 02:58:30|431.59|426.19|431.62|426.22|431.62|426.22|431.58|426.18|14
1641351520000|2022-01-05 02:58:40|431.63|426.23|431.61|426.21|431.67|426.27|431.6|426.2|28
1641351530000|2022-01-05 02:58:50|431.6|426.2|431.61|426.21|431.62|426.22|431.57|426.17|8
1641351540000|2022-01-05 02:59:00|431.62|426.22|431.63|426.23|431.66|426.26|431.62|426.22|7
1641351560000|2022-01-05 02:59:20|431.62|426.22|431.63|426.23|431.63|426.23|431.62|426.22|4
1641351570000|2022-01-05 02:59:30|431.62|426.22|431.67|426.27|431.67|426.27|431.62|426.22|7
1641351580000|2022-01-05 02:59:40|431.66|426.26|431.66|426.26|431.66|426.26|431.66|426.26|1
1641351590000|2022-01-05 02:59:50|431.64|426.24|431.62|426.22|431.64|426.24|431.61|426.21|7
1641351600000|2022-01-05 03:00:00|431.61|426.21|431.62|426.22|431.68|426.28|431.61|426.21|14
1641351610000|2022-01-05 03:00:10|431.63|426.23|431.74|426.34|431.76|426.36|431.62|426.22|14
1641351620000|2022-01-05 03:00:20|431.73|426.33|431.79|426.39|431.79|426.39|431.72|426.32|6
1641351630000|2022-01-05 03:00:30|431.76|426.36|431.79|426.39|431.82|426.42|431.69|426.29|21
1641351640000|2022-01-05 03:00:40|431.8|426.4|431.68|426.28|431.8|426.4|431.63|426.23|16
1641351650000|2022-01-05 03:00:50|431.69|426.29|431.71|426.31|431.71|426.31|431.69|426.29|3
1641351660000|2022-01-05 03:01:00|431.7|426.3|431.74|426.34|431.75|426.35|431.7|426.3|9
1641351670000|2022-01-05 03:01:10|431.75|426.35|431.74|426.34|431.75|426.35|431.74|426.34|2
1641351680000|2022-01-05 03:01:20|431.73|426.33|431.72|426.32|431.74|426.34|431.71|426.31|11
1641351690000|2022-01-05 03:01:30|431.73|426.33|431.7|426.3|431.73|426.33|431.7|426.3|6
1641351700000|2022-01-05 03:01:40|431.69|426.29|431.72|426.32|431.72|426.32|431.69|426.29|6
1641351710000|2022-01-05 03:01:50|431.73|426.33|431.77|426.37|431.78|426.38|431.69|426.29|7
1641351720000|2022-01-05 03:02:00|431.76|426.36|431.76|426.36|431.78|426.38|431.75|426.35|8
1641351730000|2022-01-05 03:02:10|431.77|426.37|431.76|426.36|431.77|426.37|431.75|426.35|10
1641351740000|2022-01-05 03:02:20|431.77|426.37|431.76|426.36|431.77|426.37|431.75|426.35|4
1641351750000|2022-01-05 03:02:30|431.75|426.35|431.78|426.38|431.81|426.41|431.75|426.35|8
1641351760000|2022-01-05 03:02:40|431.79|426.39|431.78|426.38|431.8|426.4|431.78|426.38|5
1641351770000|2022-01-05 03:02:50|431.79|426.39|431.78|426.38|431.79|426.39|431.72|426.32|16
1641351780000|2022-01-05 03:03:00|431.79|426.39|431.78|426.38|431.79|426.39|431.77|426.37|5
1641351790000|2022-01-05 03:03:10|431.79|426.39|431.74|426.34|431.79|426.39|431.71|426.31|12
1641351800000|2022-01-05 03:03:20|431.75|426.35|431.74|426.34|431.75|426.35|431.73|426.33|4
1641351820000|2022-01-05 03:03:40|431.81|426.41|431.83|426.43|431.84|426.44|431.73|426.33|10
1641351830000|2022-01-05 03:03:50|431.82|426.42|431.82|426.42|431.83|426.43|431.81|426.41|7
1641351840000|2022-01-05 03:04:00|431.83|426.43|431.86|426.46|431.86|426.46|431.83|426.43|6
1641351850000|2022-01-05 03:04:10|431.89|426.49|431.96|426.56|431.99|426.59|431.89|426.49|18
1641351860000|2022-01-05 03:04:20|431.95|426.55|431.97|426.57|431.97|426.57|431.91|426.51|18
1641351870000|2022-01-05 03:04:30|431.96|426.56|431.96|426.56|431.97|426.57|431.96|426.56|3
1641351880000|2022-01-05 03:04:40|431.97|426.57|432|426.6|432|426.6|431.97|426.57|3
1641351890000|2022-01-05 03:04:50|431.99|426.59|431.87|426.47|431.99|426.59|431.82|426.42|16
1641351900000|2022-01-05 03:05:00|431.88|426.48|431.82|426.42|431.88|426.48|431.82|426.42|9
1641351910000|2022-01-05 03:05:10|431.83|426.43|431.83|426.43|431.83|426.43|431.81|426.41|8
1641351920000|2022-01-05 03:05:20|431.84|426.44|431.83|426.43|431.84|426.44|431.82|426.42|6
1641351930000|2022-01-05 03:05:30|431.84|426.44|431.84|426.44|431.85|426.45|431.83|426.43|7
1641351940000|2022-01-05 03:05:40|431.85|426.45|431.86|426.46|431.86|426.46|431.85|426.45|4
1641351950000|2022-01-05 03:05:50|431.87|426.47|431.87|426.47|431.88|426.48|431.86|426.46|7
1641351960000|2022-01-05 03:06:00|431.86|426.46|431.86|426.46|431.88|426.48|431.86|426.46|9
1641351970000|2022-01-05 03:06:10|431.87|426.47|431.85|426.45|431.87|426.47|431.85|426.45|7
1641351980000|2022-01-05 03:06:20|431.86|426.46|431.81|426.41|431.86|426.46|431.81|426.41|7
1641351990000|2022-01-05 03:06:30|431.8|426.4|431.78|426.38|431.8|426.4|431.76|426.36|16
1641352000000|2022-01-05 03:06:40|431.79|426.39|431.78|426.38|431.79|426.39|431.78|426.38|2
1641352010000|2022-01-05 03:06:50|431.77|426.37|431.78|426.38|431.79|426.39|431.77|426.37|4
1641352020000|2022-01-05 03:07:00|431.79|426.39|431.79|426.39|431.81|426.41|431.76|426.36|11
1641352030000|2022-01-05 03:07:10|431.77|426.37|431.85|426.45|431.87|426.47|431.77|426.37|8
1641352040000|2022-01-05 03:07:20|431.84|426.44|431.84|426.44|431.85|426.45|431.84|426.44|3
1641352050000|2022-01-05 03:07:30|431.85|426.45|431.85|426.45|431.85|426.45|431.83|426.43|5
1641352060000|2022-01-05 03:07:40|431.86|426.46|431.93|426.53|431.95|426.55|431.86|426.46|19
1641352070000|2022-01-05 03:07:50|431.91|426.51|431.89|426.49|431.93|426.53|431.88|426.48|14
1641352080000|2022-01-05 03:08:00|431.88|426.48|431.88|426.48|431.88|426.48|431.85|426.45|9
1641352090000|2022-01-05 03:08:10|431.87|426.47|431.84|426.44|431.88|426.48|431.84|426.44|7
1641352100000|2022-01-05 03:08:20|431.82|426.42|431.8|426.4|431.82|426.42|431.8|426.4|5
1641352110000|2022-01-05 03:08:30|431.81|426.41|431.81|426.41|431.84|426.44|431.8|426.4|12
1641352120000|2022-01-05 03:08:40|431.79|426.39|431.78|426.38|431.82|426.42|431.77|426.37|11
1641352130000|2022-01-05 03:08:50|431.82|426.42|431.79|426.39|431.82|426.42|431.78|426.38|10
1641352140000|2022-01-05 03:09:00|431.78|426.38|431.77|426.37|431.79|426.39|431.77|426.37|8
1641352150000|2022-01-05 03:09:10|431.76|426.36|431.78|426.38|431.78|426.38|431.76|426.36|5
1641352160000|2022-01-05 03:09:20|431.77|426.37|431.74|426.34|431.8|426.4|431.74|426.34|14
1641352170000|2022-01-05 03:09:30|431.72|426.32|431.71|426.31|431.74|426.34|431.71|426.31|9
1641352180000|2022-01-05 03:09:40|431.72|426.32|431.71|426.31|431.72|426.32|431.71|426.31|2
1641352190000|2022-01-05 03:09:50|431.72|426.32|431.73|426.33|431.73|426.33|431.72|426.32|2
1641352200000|2022-01-05 03:10:00|431.67|426.27|431.69|426.29|431.69|426.29|431.67|426.27|3
1641352220000|2022-01-05 03:10:20|431.71|426.31|431.89|426.49|431.9|426.5|431.69|426.29|7
1641352230000|2022-01-05 03:10:30|431.91|426.51|432.45|427.05|432.47|427.07|431.91|426.51|33
1641352240000|2022-01-05 03:10:40|432.47|427.07|432.5|427.1|432.59|427.19|432.28|426.88|33
1641352250000|2022-01-05 03:10:50|432.48|427.08|432.41|427.01|432.53|427.13|432.4|427|22
1641352260000|2022-01-05 03:11:00|432.4|427|432.39|426.99|432.44|427.04|432.38|426.98|15
1641352270000|2022-01-05 03:11:10|432.4|427|432.4|427|432.4|427|432.39|426.99|3
1641352280000|2022-01-05 03:11:20|432.39|426.99|432.2|426.8|432.39|426.99|432.2|426.8|16
1641352290000|2022-01-05 03:11:30|432.16|426.76|432.12|426.72|432.2|426.8|432.11|426.71|14
1641352300000|2022-01-05 03:11:40|432.15|426.75|432.08|426.68|432.17|426.77|432.08|426.68|14
1641352310000|2022-01-05 03:11:50|432.12|426.72|432.09|426.69|432.12|426.72|432.06|426.66|13
1641352320000|2022-01-05 03:12:00|432.1|426.7|432.13|426.73|432.14|426.74|432.04|426.64|22
1641352330000|2022-01-05 03:12:10|432.14|426.74|432.2|426.8|432.2|426.8|432.14|426.74|18
1641352340000|2022-01-05 03:12:20|432.19|426.79|432.21|426.81|432.21|426.81|432.18|426.78|6
1641352350000|2022-01-05 03:12:30|432.22|426.82|432.16|426.76|432.22|426.82|432.15|426.75|17
1641352360000|2022-01-05 03:12:40|432.17|426.77|432.21|426.81|432.22|426.82|432.17|426.77|5
1641352370000|2022-01-05 03:12:50|432.22|426.82|432.3|426.9|432.3|426.9|432.21|426.81|21
1641352380000|2022-01-05 03:13:00|432.26|426.86|432.24|426.84|432.29|426.89|432.15|426.75|19
1641352390000|2022-01-05 03:13:10|432.2|426.8|432.13|426.73|432.27|426.87|432.11|426.71|27
1641352400000|2022-01-05 03:13:20|432.12|426.72|432.12|426.72|432.21|426.81|432.11|426.71|14
1641352410000|2022-01-05 03:13:30|432.13|426.73|432.2|426.8|432.2|426.8|432.1|426.7|12
1641352420000|2022-01-05 03:13:40|432.24|426.84|432.15|426.75|432.25|426.85|432.13|426.73|17
1641352430000|2022-01-05 03:13:50|432.16|426.76|432.02|426.62|432.17|426.77|431.99|426.59|10
1641352440000|2022-01-05 03:14:00|432.03|426.63|432.01|426.61|432.05|426.65|432.01|426.61|10
1641352450000|2022-01-05 03:14:10|432.02|426.62|432|426.6|432.02|426.62|432|426.6|3
1641352460000|2022-01-05 03:14:20|432.04|426.64|432.02|426.62|432.04|426.64|432.02|426.62|2
1641352470000|2022-01-05 03:14:30|432|426.6|432.02|426.62|432.02|426.62|432|426.6|3
1641352480000|2022-01-05 03:14:40|432.04|426.64|432.01|426.61|432.09|426.69|431.97|426.57|8
1641352490000|2022-01-05 03:14:50|432.02|426.62|432.04|426.64|432.04|426.64|431.99|426.59|8
1641352500000|2022-01-05 03:15:00|432.03|426.63|432.02|426.62|432.03|426.63|431.98|426.58|14
1641352510000|2022-01-05 03:15:10|432.03|426.63|432.04|426.64|432.09|426.69|431.97|426.57|10
1641352520000|2022-01-05 03:15:20|432.01|426.61|431.98|426.58|432.1|426.7|431.98|426.58|14
1641352530000|2022-01-05 03:15:30|432|426.6|432.17|426.77|432.2|426.8|432|426.6|18
1641352540000|2022-01-05 03:15:40|432.21|426.81|432.55|427.15|432.66|427.26|432.21|426.81|20
1641352550000|2022-01-05 03:15:50|432.46|427.06|432.56|427.16|432.59|427.19|432.46|427.06|17
1641352560000|2022-01-05 03:16:00|432.58|427.18|432.62|427.22|432.67|427.27|432.57|427.17|17
1641352570000|2022-01-05 03:16:10|432.6|427.2|432.64|427.24|432.64|427.24|432.6|427.2|12
1641352580000|2022-01-05 03:16:20|432.61|427.21|432.66|427.26|432.67|427.27|432.55|427.15|13
1641352590000|2022-01-05 03:16:30|432.67|427.27|432.53|427.13|432.67|427.27|432.49|427.09|21
1641352600000|2022-01-05 03:16:40|432.54|427.14|432.58|427.18|432.62|427.22|432.54|427.14|8
1641352610000|2022-01-05 03:16:50|432.59|427.19|432.61|427.21|432.64|427.24|432.59|427.19|17
1641352620000|2022-01-05 03:17:00|432.63|427.23|432.54|427.14|432.65|427.25|432.53|427.13|16
1641352630000|2022-01-05 03:17:10|432.55|427.15|432.54|427.14|432.57|427.17|432.53|427.13|14
1641352640000|2022-01-05 03:17:20|432.53|427.13|432.52|427.12|432.53|427.13|432.48|427.08|12
1641352650000|2022-01-05 03:17:30|432.51|427.11|432.56|427.16|432.58|427.18|432.51|427.11|17
1641352660000|2022-01-05 03:17:40|432.55|427.15|432.49|427.09|432.57|427.17|432.49|427.09|17
1641352670000|2022-01-05 03:17:50|432.5|427.1|432.48|427.08|432.51|427.11|432.46|427.06|7
1641352680000|2022-01-05 03:18:00|432.47|427.07|432.4|427|432.47|427.07|432.3|426.9|13
1641352690000|2022-01-05 03:18:10|432.35|426.95|432.36|426.96|432.36|426.96|432.35|426.95|6
1641352700000|2022-01-05 03:18:20|432.35|426.95|432.43|427.03|432.47|427.07|432.35|426.95|18
1641352710000|2022-01-05 03:18:30|432.45|427.05|432.4|427|432.45|427.05|432.4|427|15
1641352720000|2022-01-05 03:18:40|432.41|427.01|432.45|427.05|432.47|427.07|432.4|427|10
1641352730000|2022-01-05 03:18:50|432.44|427.04|432.46|427.06|432.48|427.08|432.43|427.03|9
1641352740000|2022-01-05 03:19:00|432.47|427.07|432.46|427.06|432.5|427.1|432.45|427.05|15
1641352750000|2022-01-05 03:19:10|432.45|427.05|432.87|427.47|433.01|427.61|432.4|427|23
1641352760000|2022-01-05 03:19:20|432.88|427.48|432.86|427.46|432.89|427.49|432.84|427.44|24
1641352770000|2022-01-05 03:19:30|432.87|427.47|432.56|427.16|432.88|427.48|432.56|427.16|30
1641352780000|2022-01-05 03:19:40|432.57|427.17|432.43|427.03|432.57|427.17|432.39|426.99|21
1641352790000|2022-01-05 03:19:50|432.42|427.02|432.43|427.03|432.44|427.04|432.41|427.01|13
1641352800000|2022-01-05 03:20:00|432.44|427.04|432.43|427.03|432.45|427.05|432.41|427.01|8
1641352810000|2022-01-05 03:20:10|432.44|427.04|432.4|427|432.44|427.04|432.4|427|11
1641352820000|2022-01-05 03:20:20|432.42|427.02|432.38|426.98|432.42|427.02|432.37|426.97|8
1641352830000|2022-01-05 03:20:30|432.39|426.99|432.38|426.98|432.39|426.99|432.38|426.98|2
1641352840000|2022-01-05 03:20:40|432.34|426.94|432.38|426.98|432.46|427.06|432.34|426.94|13
1641352850000|2022-01-05 03:20:50|432.39|426.99|432.39|426.99|432.41|427.01|432.37|426.97|8
1641352860000|2022-01-05 03:21:00|432.38|426.98|432.39|426.99|432.45|427.05|432.38|426.98|12
1641352870000|2022-01-05 03:21:10|432.38|426.98|432.36|426.96|432.39|426.99|432.34|426.94|12
1641352880000|2022-01-05 03:21:20|432.37|426.97|432.38|426.98|432.39|426.99|432.37|426.97|6
1641352890000|2022-01-05 03:21:30|432.33|426.93|432.36|426.96|432.37|426.97|432.33|426.93|8
1641352900000|2022-01-05 03:21:40|432.35|426.95|432.36|426.96|432.36|426.96|432.35|426.95|8
1641352910000|2022-01-05 03:21:50|432.35|426.95|432.35|426.95|432.36|426.96|432.34|426.94|16
1641352920000|2022-01-05 03:22:00|432.38|426.98|432.39|426.99|432.44|427.04|432.36|426.96|17
1641352930000|2022-01-05 03:22:10|432.43|427.03|432.44|427.04|432.44|427.04|432.36|426.96|13
1641352940000|2022-01-05 03:22:20|432.43|427.03|432.45|427.05|432.49|427.09|432.41|427.01|11
1641352950000|2022-01-05 03:22:30|432.43|427.03|432.46|427.06|432.46|427.06|432.42|427.02|7
1641352960000|2022-01-05 03:22:40|432.47|427.07|432.46|427.06|432.49|427.09|432.46|427.06|9
1641352970000|2022-01-05 03:22:50|432.47|427.07|432.46|427.06|432.47|427.07|432.43|427.03|14
1641352980000|2022-01-05 03:23:00|432.45|427.05|432.45|427.05|432.47|427.07|432.44|427.04|18
1641352990000|2022-01-05 03:23:10|432.46|427.06|432.48|427.08|432.49|427.09|432.45|427.05|18
1641353000000|2022-01-05 03:23:20|432.47|427.07|432.49|427.09|432.5|427.1|432.43|427.03|22
1641353010000|2022-01-05 03:23:30|432.48|427.08|432.48|427.08|432.5|427.1|432.45|427.05|18
1641353020000|2022-01-05 03:23:40|432.53|427.13|432.54|427.14|432.57|427.17|432.52|427.12|10
1641353030000|2022-01-05 03:23:50|432.49|427.09|432.56|427.16|432.57|427.17|432.48|427.08|14
1641353040000|2022-01-05 03:24:00|432.55|427.15|432.65|427.25|432.65|427.25|432.54|427.14|12
1641353050000|2022-01-05 03:24:10|432.67|427.27|432.67|427.27|432.68|427.28|432.64|427.24|9
1641353060000|2022-01-05 03:24:20|432.66|427.26|432.59|427.19|432.66|427.26|432.57|427.17|17
1641353070000|2022-01-05 03:24:30|432.6|427.2|432.65|427.25|432.65|427.25|432.6|427.2|12
1641353080000|2022-01-05 03:24:40|432.64|427.24|432.65|427.25|432.66|427.26|432.62|427.22|13
1641353090000|2022-01-05 03:24:50|432.64|427.24|432.61|427.21|432.64|427.24|432.58|427.18|18
1641353100000|2022-01-05 03:25:00|432.6|427.2|432.61|427.21|432.61|427.21|432.58|427.18|10
1641353110000|2022-01-05 03:25:10|432.6|427.2|432.51|427.11|432.61|427.21|432.51|427.11|12
1641353120000|2022-01-05 03:25:20|432.52|427.12|432.55|427.15|432.56|427.16|432.51|427.11|8
1641353130000|2022-01-05 03:25:30|432.56|427.16|432.52|427.12|432.57|427.17|432.5|427.1|25
1641353140000|2022-01-05 03:25:40|432.53|427.13|432.5|427.1|432.53|427.13|432.44|427.04|19
1641353150000|2022-01-05 03:25:50|432.46|427.06|432.5|427.1|432.5|427.1|432.46|427.06|5
1641353160000|2022-01-05 03:26:00|432.49|427.09|432.46|427.06|432.5|427.1|432.44|427.04|11
1641353170000|2022-01-05 03:26:10|432.44|427.04|432.44|427.04|432.46|427.06|432.44|427.04|8
1641353180000|2022-01-05 03:26:20|432.43|427.03|432.47|427.07|432.49|427.09|432.43|427.03|17
1641353190000|2022-01-05 03:26:30|432.46|427.06|432.46|427.06|432.47|427.07|432.43|427.03|16
1641353200000|2022-01-05 03:26:40|432.45|427.05|432.43|427.03|432.45|427.05|432.35|426.95|20
1641353210000|2022-01-05 03:26:50|432.42|427.02|432.43|427.03|432.43|427.03|432.35|426.95|18
1641353220000|2022-01-05 03:27:00|432.42|427.02|432.24|426.84|432.43|427.03|432.24|426.84|26
1641353230000|2022-01-05 03:27:10|432.25|426.85|432.09|426.69|432.28|426.88|432.09|426.69|20
1641353240000|2022-01-05 03:27:20|432.12|426.72|432.15|426.75|432.25|426.85|432.08|426.68|18
1641353250000|2022-01-05 03:27:30|432.16|426.76|432.19|426.79|432.2|426.8|432.15|426.75|11
1641353260000|2022-01-05 03:27:40|432.21|426.81|432.2|426.8|432.22|426.82|432.19|426.79|9
1641353270000|2022-01-05 03:27:50|432.19|426.79|432.15|426.75|432.26|426.86|432.15|426.75|7
1641353280000|2022-01-05 03:28:00|432.19|426.79|432.17|426.77|432.21|426.81|432.17|426.77|6
1641353290000|2022-01-05 03:28:10|432.16|426.76|432.16|426.76|432.16|426.76|432.16|426.76|1
1641353300000|2022-01-05 03:28:20|432.15|426.75|432.17|426.77|432.17|426.77|432.14|426.74|8
1641353310000|2022-01-05 03:28:30|432.18|426.78|432.16|426.76|432.18|426.78|432.16|426.76|9
1641353320000|2022-01-05 03:28:40|432.18|426.78|432.17|426.77|432.18|426.78|432.17|426.77|2
1641353330000|2022-01-05 03:28:50|432.18|426.78|432.15|426.75|432.2|426.8|432.15|426.75|10
1641353340000|2022-01-05 03:29:00|432.14|426.74|432.14|426.74|432.19|426.79|432.12|426.72|13
1641353350000|2022-01-05 03:29:10|432.13|426.73|432.14|426.74|432.2|426.8|432.13|426.73|17
1641353360000|2022-01-05 03:29:20|432.15|426.75|432.21|426.81|432.21|426.81|432.15|426.75|9
1641353370000|2022-01-05 03:29:30|432.15|426.75|432.13|426.73|432.17|426.77|432.1|426.7|14
1641353380000|2022-01-05 03:29:40|432.15|426.75|432.16|426.76|432.17|426.77|432.13|426.73|8
1641353390000|2022-01-05 03:29:50|432.14|426.74|432.17|426.77|432.17|426.77|432.14|426.74|8
1641353400000|2022-01-05 03:30:00|432.15|426.75|432.16|426.76|432.17|426.77|432.15|426.75|6
1641353410000|2022-01-05 03:30:10|432.17|426.77|432.24|426.84|432.25|426.85|432.15|426.75|13
1641353420000|2022-01-05 03:30:20|432.23|426.83|432.24|426.84|432.25|426.85|432.2|426.8|7
1641353430000|2022-01-05 03:30:30|432.22|426.82|432.27|426.87|432.27|426.87|432.21|426.81|14
1641353440000|2022-01-05 03:30:40|432.28|426.88|432.29|426.89|432.3|426.9|432.27|426.87|5
1641353450000|2022-01-05 03:30:50|432.32|426.92|432.28|426.88|432.37|426.97|432.28|426.88|9
1641353460000|2022-01-05 03:31:00|432.26|426.86|432.3|426.9|432.31|426.91|432.26|426.86|8
1641353470000|2022-01-05 03:31:10|432.29|426.89|432.29|426.89|432.3|426.9|432.29|426.89|5
1641353480000|2022-01-05 03:31:20|432.28|426.88|432.28|426.88|432.3|426.9|432.28|426.88|7
1641353490000|2022-01-05 03:31:30|432.3|426.9|432.32|426.92|432.32|426.92|432.3|426.9|6
1641353500000|2022-01-05 03:31:40|432.31|426.91|432.29|426.89|432.32|426.92|432.29|426.89|4
1641353510000|2022-01-05 03:31:50|432.28|426.88|432.27|426.87|432.28|426.88|432.22|426.82|9
1641353520000|2022-01-05 03:32:00|432.3|426.9|432.18|426.78|432.3|426.9|432.14|426.74|9
1641353530000|2022-01-05 03:32:10|432.17|426.77|432.16|426.76|432.19|426.79|432.11|426.71|13
1641353540000|2022-01-05 03:32:20|432.15|426.75|432.15|426.75|432.15|426.75|432.11|426.71|9
1641353550000|2022-01-05 03:32:30|432.12|426.72|432.12|426.72|432.15|426.75|432.12|426.72|5
1641353560000|2022-01-05 03:32:40|432.07|426.67|432.15|426.75|432.16|426.76|432.07|426.67|16
1641353570000|2022-01-05 03:32:50|432.16|426.76|432.15|426.75|432.16|426.76|432.14|426.74|10
1641353580000|2022-01-05 03:33:00|432.16|426.76|432.13|426.73|432.16|426.76|432.13|426.73|11
1641353590000|2022-01-05 03:33:10|432.14|426.74|432.13|426.73|432.15|426.75|432.13|426.73|12
1641353600000|2022-01-05 03:33:20|432.14|426.74|432.14|426.74|432.15|426.75|432.14|426.74|5
1641353610000|2022-01-05 03:33:30|432.19|426.79|432.2|426.8|432.26|426.86|432.19|426.79|8
1641353620000|2022-01-05 03:33:40|432.21|426.81|432.23|426.83|432.24|426.84|432.21|426.81|11
1641353630000|2022-01-05 03:33:50|432.24|426.84|432.25|426.85|432.25|426.85|432.23|426.83|4
1641353640000|2022-01-05 03:34:00|432.24|426.84|432.15|426.75|432.24|426.84|432.12|426.72|14
1641353650000|2022-01-05 03:34:10|432.18|426.78|432.16|426.76|432.2|426.8|432.14|426.74|15
1641353660000|2022-01-05 03:34:20|432.12|426.72|432.16|426.76|432.18|426.78|432.12|426.72|8
1641353670000|2022-01-05 03:34:30|432.12|426.72|432.14|426.74|432.16|426.76|432.12|426.72|10
1641353680000|2022-01-05 03:34:40|432.15|426.75|432.16|426.76|432.16|426.76|432.14|426.74|7
1641353690000|2022-01-05 03:34:50|432.17|426.77|432.16|426.76|432.17|426.77|432.16|426.76|2
1641353710000|2022-01-05 03:35:10|432.15|426.75|432.16|426.76|432.16|426.76|432.13|426.73|7
1641353720000|2022-01-05 03:35:20|432.15|426.75|432.14|426.74|432.15|426.75|432.14|426.74|2
1641353730000|2022-01-05 03:35:30|432.15|426.75|432.14|426.74|432.15|426.75|432.14|426.74|8
1641353740000|2022-01-05 03:35:40|432.15|426.75|432.15|426.75|432.15|426.75|432.14|426.74|3
1641353750000|2022-01-05 03:35:50|432.14|426.74|432.14|426.74|432.14|426.74|432.14|426.74|1
1641353760000|2022-01-05 03:36:00|432.13|426.73|432.21|426.81|432.28|426.88|432.13|426.73|17
1641353770000|2022-01-05 03:36:10|432.2|426.8|432.21|426.81|432.22|426.82|432.2|426.8|7
1641353780000|2022-01-05 03:36:20|432.2|426.8|432.18|426.78|432.22|426.82|432.18|426.78|10
1641353790000|2022-01-05 03:36:30|432.21|426.81|432.18|426.78|432.21|426.81|432.16|426.76|14
1641353800000|2022-01-05 03:36:40|432.2|426.8|432.21|426.81|432.22|426.82|432.17|426.77|10
1641353810000|2022-01-05 03:36:50|432.2|426.8|432.25|426.85|432.26|426.86|432.19|426.79|10
1641353820000|2022-01-05 03:37:00|432.23|426.83|432.43|427.03|432.43|427.03|432.23|426.83|10
1641353830000|2022-01-05 03:37:10|432.41|427.01|432.33|426.93|432.42|427.02|432.32|426.92|9
1641353840000|2022-01-05 03:37:20|432.32|426.92|432.39|426.99|432.4|427|432.32|426.92|18
1641353850000|2022-01-05 03:37:30|432.37|426.97|432.33|426.93|432.37|426.97|432.33|426.93|15
1641353860000|2022-01-05 03:37:40|432.32|426.92|432.32|426.92|432.35|426.95|432.3|426.9|11
1641353870000|2022-01-05 03:37:50|432.3|426.9|432.32|426.92|432.33|426.93|432.3|426.9|4
1641353880000|2022-01-05 03:38:00|432.3|426.9|432.31|426.91|432.31|426.91|432.28|426.88|9
1641353890000|2022-01-05 03:38:10|432.3|426.9|432.28|426.88|432.32|426.92|432.27|426.87|11
1641353900000|2022-01-05 03:38:20|432.31|426.91|432.31|426.91|432.34|426.94|432.3|426.9|13
1641353910000|2022-01-05 03:38:30|432.32|426.92|432.33|426.93|432.34|426.94|432.3|426.9|14
1641353920000|2022-01-05 03:38:40|432.32|426.92|432.31|426.91|432.32|426.92|432.31|426.91|8
1641353930000|2022-01-05 03:38:50|432.3|426.9|432.32|426.92|432.33|426.93|432.3|426.9|7
1641353940000|2022-01-05 03:39:00|432.33|426.93|432.51|427.11|432.54|427.14|432.31|426.91|15
1641353950000|2022-01-05 03:39:10|432.52|427.12|432.47|427.07|432.53|427.13|432.44|427.04|13
1641353960000|2022-01-05 03:39:20|432.46|427.06|432.34|426.94|432.47|427.07|432.34|426.94|13
1641353970000|2022-01-05 03:39:30|432.35|426.95|432.38|426.98|432.39|426.99|432.34|426.94|15
1641353980000|2022-01-05 03:39:40|432.39|426.99|432.43|427.03|432.49|427.09|432.39|426.99|23
1641353990000|2022-01-05 03:39:50|432.42|427.02|432.42|427.02|432.42|427.02|432.41|427.01|3
1641354000000|2022-01-05 03:40:00|432.41|427.01|432.37|426.97|432.41|427.01|432.37|426.97|10
1641354010000|2022-01-05 03:40:10|432.4|427|432.38|426.98|432.4|427|432.36|426.96|11
1641354020000|2022-01-05 03:40:20|432.42|427.02|432.4|427|432.42|427.02|432.38|426.98|6
1641354030000|2022-01-05 03:40:30|432.41|427.01|432.41|427.01|432.41|427.01|432.4|427|3
1641354040000|2022-01-05 03:40:40|432.42|427.02|432.54|427.14|432.57|427.17|432.41|427.01|12
1641354050000|2022-01-05 03:40:50|432.53|427.13|432.55|427.15|432.58|427.18|432.51|427.11|11
1641354060000|2022-01-05 03:41:00|432.54|427.14|432.44|427.04|432.54|427.14|432.43|427.03|17
1641354070000|2022-01-05 03:41:10|432.45|427.05|432.4|427|432.47|427.07|432.4|427|11
1641354080000|2022-01-05 03:41:20|432.41|427.01|432.38|426.98|432.41|427.01|432.36|426.96|7
1641354090000|2022-01-05 03:41:30|432.35|426.95|432.34|426.94|432.39|426.99|432.34|426.94|17
1641354100000|2022-01-05 03:41:40|432.36|426.96|432.37|426.97|432.37|426.97|432.34|426.94|5
1641354110000|2022-01-05 03:41:50|432.38|426.98|432.41|427.01|432.43|427.03|432.37|426.97|13
1641354120000|2022-01-05 03:42:00|432.4|427|432.39|426.99|432.4|427|432.39|426.99|4
1641354130000|2022-01-05 03:42:10|432.4|427|432.39|426.99|432.45|427.05|432.39|426.99|16
1641354140000|2022-01-05 03:42:20|432.4|427|432.39|426.99|432.42|427.02|432.39|426.99|8
1641354150000|2022-01-05 03:42:30|432.41|427.01|432.4|427|432.43|427.03|432.4|427|6
1641354160000|2022-01-05 03:42:40|432.41|427.01|432.44|427.04|432.44|427.04|432.41|427.01|7
1641354170000|2022-01-05 03:42:50|432.43|427.03|432.43|427.03|432.44|427.04|432.43|427.03|3
1641354180000|2022-01-05 03:43:00|432.42|427.02|432.43|427.03|432.43|427.03|432.41|427.01|8
1641354190000|2022-01-05 03:43:10|432.42|427.02|432.4|427|432.44|427.04|432.4|427|14
1641354200000|2022-01-05 03:43:20|432.41|427.01|432.42|427.02|432.43|427.03|432.41|427.01|3
1641354210000|2022-01-05 03:43:30|432.41|427.01|432.41|427.01|432.41|427.01|432.4|427|5
1641354220000|2022-01-05 03:43:40|432.4|427|432.37|426.97|432.44|427.04|432.33|426.93|19
1641354230000|2022-01-05 03:43:50|432.39|426.99|432.39|426.99|432.39|426.99|432.39|426.99|1
1641354240000|2022-01-05 03:44:00|432.41|427.01|432.4|427|432.41|427.01|432.4|427|2
1641354250000|2022-01-05 03:44:10|432.38|426.98|432.41|427.01|432.41|427.01|432.38|426.98|3
1641354260000|2022-01-05 03:44:20|432.39|426.99|432.41|427.01|432.43|427.03|432.39|426.99|7
1641354280000|2022-01-05 03:44:40|432.4|427|432.41|427.01|432.41|427.01|432.4|427|2
1641354290000|2022-01-05 03:44:50|432.4|427|432.39|426.99|432.41|427.01|432.34|426.94|12
1641354300000|2022-01-05 03:45:00|432.4|427|432.42|427.02|432.45|427.05|432.4|427|11
1641354310000|2022-01-05 03:45:10|432.43|427.03|432.41|427.01|432.43|427.03|432.41|427.01|5
1641354320000|2022-01-05 03:45:20|432.42|427.02|432.43|427.03|432.43|427.03|432.42|427.02|4
1641354330000|2022-01-05 03:45:30|432.42|427.02|432.43|427.03|432.43|427.03|432.42|427.02|2
1641354340000|2022-01-05 03:45:40|432.42|427.02|432.43|427.03|432.43|427.03|432.42|427.02|4
1641354350000|2022-01-05 03:45:50|432.42|427.02|432.42|427.02|432.43|427.03|432.41|427.01|5
1641354360000|2022-01-05 03:46:00|432.43|427.03|432.42|427.02|432.43|427.03|432.42|427.02|4
1641354370000|2022-01-05 03:46:10|432.41|427.01|432.42|427.02|432.42|427.02|432.41|427.01|2
1641354380000|2022-01-05 03:46:20|432.43|427.03|432.49|427.09|432.49|427.09|432.42|427.02|9
1641354390000|2022-01-05 03:46:30|432.46|427.06|432.47|427.07|432.5|427.1|432.46|427.06|15
1641354400000|2022-01-05 03:46:40|432.46|427.06|432.46|427.06|432.46|427.06|432.46|427.06|1
1641354410000|2022-01-05 03:46:50|432.47|427.07|432.46|427.06|432.47|427.07|432.46|427.06|4
1641354420000|2022-01-05 03:47:00|432.47|427.07|432.43|427.03|432.47|427.07|432.43|427.03|3
1641354430000|2022-01-05 03:47:10|432.45|427.05|432.44|427.04|432.45|427.05|432.44|427.04|2
1641354440000|2022-01-05 03:47:20|432.45|427.05|432.58|427.18|432.58|427.18|432.44|427.04|17
1641354450000|2022-01-05 03:47:30|432.6|427.2|432.65|427.25|432.65|427.25|432.57|427.17|11
1641354460000|2022-01-05 03:47:40|432.66|427.26|432.71|427.31|432.72|427.32|432.66|427.26|14
1641354470000|2022-01-05 03:47:50|432.72|427.32|432.72|427.32|432.72|427.32|432.72|427.32|1
1641354480000|2022-01-05 03:48:00|432.74|427.34|432.82|427.42|432.82|427.42|432.74|427.34|8
1641354490000|2022-01-05 03:48:10|432.84|427.44|432.89|427.49|432.92|427.52|432.84|427.44|15
1641354500000|2022-01-05 03:48:20|432.88|427.48|432.86|427.46|432.88|427.48|432.85|427.45|11
1641354510000|2022-01-05 03:48:30|432.78|427.38|432.85|427.45|432.85|427.45|432.77|427.37|9
1641354520000|2022-01-05 03:48:40|432.84|427.44|432.83|427.43|432.84|427.44|432.81|427.41|7
1641354530000|2022-01-05 03:48:50|432.84|427.44|432.88|427.48|432.88|427.48|432.82|427.42|9
1641354540000|2022-01-05 03:49:00|432.86|427.46|432.88|427.48|432.89|427.49|432.83|427.43|14
1641354550000|2022-01-05 03:49:10|432.9|427.5|432.82|427.42|432.9|427.5|432.8|427.4|8
1641354560000|2022-01-05 03:49:20|432.81|427.41|432.85|427.45|432.87|427.47|432.81|427.41|9
1641354580000|2022-01-05 03:49:40|432.86|427.46|432.82|427.42|432.94|427.54|432.79|427.39|14
1641354590000|2022-01-05 03:49:50|432.8|427.4|432.82|427.42|432.83|427.43|432.79|427.39|6
1641354600000|2022-01-05 03:50:00|432.84|427.44|432.84|427.44|432.84|427.44|432.84|427.44|1
1641354610000|2022-01-05 03:50:10|432.83|427.43|432.9|427.5|432.91|427.51|432.8|427.4|10
1641354620000|2022-01-05 03:50:20|432.91|427.51|432.95|427.55|432.98|427.58|432.87|427.47|8
1641354630000|2022-01-05 03:50:30|432.89|427.49|432.97|427.57|432.98|427.58|432.89|427.49|19
1641354640000|2022-01-05 03:50:40|432.98|427.58|432.94|427.54|432.99|427.59|432.92|427.52|8
1641354650000|2022-01-05 03:50:50|432.93|427.53|432.93|427.53|432.96|427.56|432.93|427.53|3
1641354660000|2022-01-05 03:51:00|432.96|427.56|432.93|427.53|432.96|427.56|432.93|427.53|2
1641354670000|2022-01-05 03:51:10|432.94|427.54|432.93|427.53|432.94|427.54|432.93|427.53|2
1641354680000|2022-01-05 03:51:20|432.94|427.54|432.93|427.53|432.95|427.55|432.93|427.53|7
1641354690000|2022-01-05 03:51:30|432.92|427.52|432.91|427.51|432.92|427.52|432.91|427.51|10
1641354700000|2022-01-05 03:51:40|432.93|427.53|432.84|427.44|432.93|427.53|432.83|427.43|8
1641354710000|2022-01-05 03:51:50|432.8|427.4|432.79|427.39|432.8|427.4|432.79|427.39|2
1641354720000|2022-01-05 03:52:00|432.75|427.35|432.75|427.35|432.76|427.36|432.75|427.35|3
1641354730000|2022-01-05 03:52:10|432.85|427.45|432.81|427.41|432.85|427.45|432.76|427.36|7
1641354740000|2022-01-05 03:52:20|432.84|427.44|432.82|427.42|432.84|427.44|432.82|427.42|3
1641354750000|2022-01-05 03:52:30|432.83|427.43|432.84|427.44|432.84|427.44|432.82|427.42|6
1641354760000|2022-01-05 03:52:40|432.83|427.43|432.84|427.44|432.86|427.46|432.78|427.38|10
1641354770000|2022-01-05 03:52:50|432.88|427.48|432.73|427.33|432.91|427.51|432.7|427.3|28
1641354780000|2022-01-05 03:53:00|432.72|427.32|432.7|427.3|432.72|427.32|432.7|427.3|3
1641354790000|2022-01-05 03:53:10|432.69|427.29|432.78|427.38|432.8|427.4|432.69|427.29|5
1641354800000|2022-01-05 03:53:20|432.77|427.37|432.74|427.34|432.77|427.37|432.74|427.34|6
1641354810000|2022-01-05 03:53:30|432.72|427.32|432.72|427.32|432.73|427.33|432.72|427.32|3
1641354820000|2022-01-05 03:53:40|432.71|427.31|432.74|427.34|432.74|427.34|432.71|427.31|7
1641354830000|2022-01-05 03:53:50|432.73|427.33|432.7|427.3|432.74|427.34|432.7|427.3|4
1641354840000|2022-01-05 03:54:00|432.71|427.31|432.71|427.31|432.71|427.31|432.69|427.29|5
1641354850000|2022-01-05 03:54:10|432.72|427.32|432.74|427.34|432.74|427.34|432.72|427.32|3
1641354860000|2022-01-05 03:54:20|432.75|427.35|432.78|427.38|432.79|427.39|432.75|427.35|8
1641354870000|2022-01-05 03:54:30|432.77|427.37|432.75|427.35|432.78|427.38|432.75|427.35|6
1641354880000|2022-01-05 03:54:40|432.77|427.37|432.75|427.35|432.77|427.37|432.72|427.32|14
1641354890000|2022-01-05 03:54:50|432.77|427.37|432.75|427.35|432.78|427.38|432.75|427.35|11
1641354900000|2022-01-05 03:55:00|432.76|427.36|432.74|427.34|432.77|427.37|432.72|427.32|17
1641354910000|2022-01-05 03:55:10|432.76|427.36|432.77|427.37|432.77|427.37|432.75|427.35|5
1641354920000|2022-01-05 03:55:20|432.78|427.38|432.79|427.39|432.79|427.39|432.78|427.38|2
1641354930000|2022-01-05 03:55:30|432.78|427.38|432.78|427.38|432.79|427.39|432.77|427.37|5
1641354940000|2022-01-05 03:55:40|432.76|427.36|432.63|427.23|432.8|427.4|432.61|427.21|16
1641354950000|2022-01-05 03:55:50|432.65|427.25|432.62|427.22|432.67|427.27|432.62|427.22|12
1641354960000|2022-01-05 03:56:00|432.61|427.21|432.64|427.24|432.71|427.31|432.61|427.21|13
1641354970000|2022-01-05 03:56:10|432.71|427.31|432.61|427.21|432.71|427.31|432.59|427.19|15
1641355000000|2022-01-05 03:56:40|432.59|427.19|432.55|427.15|432.61|427.21|432.55|427.15|11
1641355010000|2022-01-05 03:56:50|432.56|427.16|432.56|427.16|432.57|427.17|432.55|427.15|7
1641355020000|2022-01-05 03:57:00|432.53|427.13|432.54|427.14|432.56|427.16|432.52|427.12|8
1641355030000|2022-01-05 03:57:10|432.53|427.13|432.55|427.15|432.55|427.15|432.49|427.09|8
1641355040000|2022-01-05 03:57:20|432.58|427.18|432.51|427.11|432.58|427.18|432.51|427.11|8
1641355050000|2022-01-05 03:57:30|432.52|427.12|432.5|427.1|432.52|427.12|432.5|427.1|5
1641355060000|2022-01-05 03:57:40|432.48|427.08|432.5|427.1|432.51|427.11|432.48|427.08|7
1641355070000|2022-01-05 03:57:50|432.46|427.06|432.44|427.04|432.49|427.09|432.43|427.03|13
1641355080000|2022-01-05 03:58:00|432.41|427.01|432.34|426.94|432.46|427.06|432.34|426.94|18
1641355090000|2022-01-05 03:58:10|432.37|426.97|432.36|426.96|432.37|426.97|432.31|426.91|17
1641355100000|2022-01-05 03:58:20|432.38|426.98|432.37|426.97|432.4|427|432.35|426.95|16
1641355110000|2022-01-05 03:58:30|432.35|426.95|432.38|426.98|432.39|426.99|432.35|426.95|11
1641355120000|2022-01-05 03:58:40|432.39|426.99|432.34|426.94|432.39|426.99|432.33|426.93|27
1641355130000|2022-01-05 03:58:50|432.33|426.93|432.23|426.83|432.37|426.97|432.2|426.8|23
1641355140000|2022-01-05 03:59:00|432.22|426.82|432.29|426.89|432.35|426.95|432.17|426.77|27
1641355150000|2022-01-05 03:59:10|432.37|426.97|432.33|426.93|432.4|427|432.29|426.89|21
1641355160000|2022-01-05 03:59:20|432.36|426.96|432.35|426.95|432.38|426.98|432.31|426.91|13
1641355170000|2022-01-05 03:59:30|432.36|426.96|432.36|426.96|432.36|426.96|432.35|426.95|3
1641355180000|2022-01-05 03:59:40|432.37|426.97|432.37|426.97|432.38|426.98|432.36|426.96|13
1641355190000|2022-01-05 03:59:50|432.4|427|432.4|427|432.4|427|432.36|426.96|18
1641355200000|2022-01-05 04:00:00|432.38|426.98|432.37|426.97|432.4|427|432.35|426.95|22
1641355210000|2022-01-05 04:00:10|432.38|426.98|432.44|427.04|432.44|427.04|432.36|426.96|5
1641355220000|2022-01-05 04:00:20|432.43|427.03|432.43|427.03|432.5|427.1|432.41|427.01|13
1641355230000|2022-01-05 04:00:30|432.45|427.05|432.43|427.03|432.46|427.06|432.43|427.03|8
1641355240000|2022-01-05 04:00:40|432.42|427.02|432.39|426.99|432.43|427.03|432.39|426.99|8
1641355250000|2022-01-05 04:00:50|432.4|427|432.39|426.99|432.42|427.02|432.39|426.99|7
1641355260000|2022-01-05 04:01:00|432.41|427.01|432.38|426.98|432.41|427.01|432.37|426.97|9
1641355270000|2022-01-05 04:01:10|432.37|426.97|432.29|426.89|432.38|426.98|432.27|426.87|15
1641355280000|2022-01-05 04:01:20|432.31|426.91|432.25|426.85|432.31|426.91|432.23|426.83|14
1641355290000|2022-01-05 04:01:30|432.24|426.84|432.18|426.78|432.24|426.84|432.17|426.77|9
1641355300000|2022-01-05 04:01:40|432.17|426.77|432.03|426.63|432.19|426.79|432.03|426.63|6
1641355310000|2022-01-05 04:01:50|432.04|426.64|432.06|426.66|432.08|426.68|432.01|426.61|8
1641355320000|2022-01-05 04:02:00|432.13|426.73|432.16|426.76|432.2|426.8|432.13|426.73|9
1641355330000|2022-01-05 04:02:10|432.15|426.75|432.09|426.69|432.15|426.75|432.08|426.68|14
1641355340000|2022-01-05 04:02:20|432.07|426.67|432.04|426.64|432.09|426.69|432.03|426.63|7
1641355350000|2022-01-05 04:02:30|432.03|426.63|432.02|426.62|432.08|426.68|432.02|426.62|7
1641355360000|2022-01-05 04:02:40|432.04|426.64|432.08|426.68|432.09|426.69|432.04|426.64|13
1641355370000|2022-01-05 04:02:50|432.09|426.69|432.08|426.68|432.15|426.75|432.06|426.66|24
1641355380000|2022-01-05 04:03:00|432.15|426.75|432.06|426.66|432.17|426.77|432.06|426.66|23
1641355390000|2022-01-05 04:03:10|432.08|426.68|432.09|426.69|432.1|426.7|432|426.6|27
1641355400000|2022-01-05 04:03:20|432.07|426.67|432.07|426.67|432.1|426.7|432.06|426.66|7
1641355410000|2022-01-05 04:03:30|432.09|426.69|432.05|426.65|432.09|426.69|432.03|426.63|10
1641355420000|2022-01-05 04:03:40|432.06|426.66|432.04|426.64|432.07|426.67|432.02|426.62|11
1641355430000|2022-01-05 04:03:50|432.03|426.63|432.04|426.64|432.04|426.64|432.03|426.63|2
1641355440000|2022-01-05 04:04:00|432.03|426.63|432.06|426.66|432.07|426.67|432.03|426.63|5
1641355450000|2022-01-05 04:04:10|432.05|426.65|432.05|426.65|432.06|426.66|432.04|426.64|5
1641355460000|2022-01-05 04:04:20|432.06|426.66|432.06|426.66|432.06|426.66|432.05|426.65|3
1641355470000|2022-01-05 04:04:30|432.05|426.65|432.07|426.67|432.08|426.68|432.05|426.65|4
1641355480000|2022-01-05 04:04:40|432.09|426.69|432.14|426.74|432.14|426.74|432.09|426.69|13
1641355490000|2022-01-05 04:04:50|432.13|426.73|432.13|426.73|432.14|426.74|432.12|426.72|11
1641355500000|2022-01-05 04:05:00|432.14|426.74|432.13|426.73|432.15|426.75|432.13|426.73|14
1641355510000|2022-01-05 04:05:10|432.14|426.74|432.09|426.69|432.14|426.74|432.05|426.65|19
1641355520000|2022-01-05 04:05:20|432.07|426.67|432.07|426.67|432.11|426.71|432.07|426.67|17
1641355530000|2022-01-05 04:05:30|432.08|426.68|432.06|426.66|432.1|426.7|432.05|426.65|10
1641355540000|2022-01-05 04:05:40|432.05|426.65|432.05|426.65|432.05|426.65|432.05|426.65|1
1641355550000|2022-01-05 04:05:50|432.06|426.66|432.06|426.66|432.06|426.66|432.05|426.65|3
1641355570000|2022-01-05 04:06:10|432.07|426.67|432.03|426.63|432.07|426.67|432.03|426.63|7
1641355590000|2022-01-05 04:06:30|432|426.6|432.01|426.61|432.01|426.61|431.99|426.59|3
1641355600000|2022-01-05 04:06:40|431.98|426.58|431.95|426.55|432.04|426.64|431.9|426.5|16
1641355610000|2022-01-05 04:06:50|431.92|426.52|431.88|426.48|431.95|426.55|431.88|426.48|12
1641355620000|2022-01-05 04:07:00|431.9|426.5|431.94|426.54|431.94|426.54|431.84|426.44|9
1641355630000|2022-01-05 04:07:10|431.93|426.53|431.98|426.58|432.01|426.61|431.91|426.51|21
1641355640000|2022-01-05 04:07:20|431.97|426.57|431.92|426.52|432.03|426.63|431.91|426.51|13
1641355650000|2022-01-05 04:07:30|431.95|426.55|431.86|426.46|431.98|426.58|431.86|426.46|15
1641355660000|2022-01-05 04:07:40|431.9|426.5|431.99|426.59|432|426.6|431.88|426.48|15
1641355670000|2022-01-05 04:07:50|432.04|426.64|432.05|426.65|432.06|426.66|432.01|426.61|10
1641355680000|2022-01-05 04:08:00|432.06|426.66|432.05|426.65|432.06|426.66|432.05|426.65|4
1641355690000|2022-01-05 04:08:10|432.07|426.67|432.1|426.7|432.1|426.7|432.07|426.67|3
1641355700000|2022-01-05 04:08:20|432.11|426.71|432.12|426.72|432.14|426.74|432.11|426.71|4
1641355710000|2022-01-05 04:08:30|432.13|426.73|432.13|426.73|432.13|426.73|432.13|426.73|1
1641355720000|2022-01-05 04:08:40|432.15|426.75|432.17|426.77|432.19|426.79|432.15|426.75|8
1641355730000|2022-01-05 04:08:50|432.15|426.75|432.19|426.79|432.19|426.79|432.15|426.75|5
1641355740000|2022-01-05 04:09:00|432.16|426.76|432.16|426.76|432.17|426.77|432.16|426.76|3
1641355750000|2022-01-05 04:09:10|432.15|426.75|432.13|426.73|432.15|426.75|432.13|426.73|2
1641355760000|2022-01-05 04:09:20|432.15|426.75|432.09|426.69|432.15|426.75|432.09|426.69|9
1641355770000|2022-01-05 04:09:30|432.1|426.7|432.12|426.72|432.13|426.73|432.1|426.7|7
1641355780000|2022-01-05 04:09:40|432.11|426.71|432.13|426.73|432.13|426.73|432.11|426.71|5
1641355790000|2022-01-05 04:09:50|432.14|426.74|432.12|426.72|432.16|426.76|432.12|426.72|8
1641355810000|2022-01-05 04:10:10|432.11|426.71|432.08|426.68|432.11|426.71|432.06|426.66|9
1641355820000|2022-01-05 04:10:20|432.09|426.69|432.11|426.71|432.12|426.72|432.09|426.69|9
1641355830000|2022-01-05 04:10:30|432.16|426.76|432.23|426.83|432.23|426.83|432.16|426.76|13
1641355840000|2022-01-05 04:10:40|432.22|426.82|432.16|426.76|432.23|426.83|432.16|426.76|9
1641355850000|2022-01-05 04:10:50|432.14|426.74|432.16|426.76|432.18|426.78|432.14|426.74|8
1641355860000|2022-01-05 04:11:00|432.17|426.77|432.19|426.79|432.19|426.79|432.17|426.77|5
1641355870000|2022-01-05 04:11:10|432.2|426.8|432.19|426.79|432.21|426.81|432.18|426.78|8
1641355880000|2022-01-05 04:11:20|432.18|426.78|432.2|426.8|432.21|426.81|432.17|426.77|5
1641355890000|2022-01-05 04:11:30|432.19|426.79|432.2|426.8|432.2|426.8|432.18|426.78|4
1641355900000|2022-01-05 04:11:40|432.19|426.79|432.19|426.79|432.19|426.79|432.13|426.73|11
1641355910000|2022-01-05 04:11:50|432.17|426.77|432.17|426.77|432.17|426.77|432.17|426.77|1
1641355920000|2022-01-05 04:12:00|432.18|426.78|432.22|426.82|432.22|426.82|432.18|426.78|3
1641355930000|2022-01-05 04:12:10|432.23|426.83|432.23|426.83|432.23|426.83|432.23|426.83|1
1641355940000|2022-01-05 04:12:20|432.22|426.82|432.28|426.88|432.28|426.88|432.22|426.82|3
1641355950000|2022-01-05 04:12:30|432.26|426.86|432.27|426.87|432.28|426.88|432.26|426.86|7
1641355960000|2022-01-05 04:12:40|432.26|426.86|432.28|426.88|432.28|426.88|432.26|426.86|2
1641355970000|2022-01-05 04:12:50|432.27|426.87|432.47|427.07|432.49|427.09|432.26|426.86|11
1641355980000|2022-01-05 04:13:00|432.46|427.06|432.66|427.26|432.66|427.26|432.46|427.06|14
1641355990000|2022-01-05 04:13:10|432.68|427.28|432.59|427.19|432.68|427.28|432.56|427.16|16
1641356000000|2022-01-05 04:13:20|432.51|427.11|432.57|427.17|432.63|427.23|432.51|427.11|19
1641356010000|2022-01-05 04:13:30|432.59|427.19|432.65|427.25|432.65|427.25|432.55|427.15|10
1641356020000|2022-01-05 04:13:40|432.66|427.26|432.65|427.25|432.67|427.27|432.63|427.23|10
1641356030000|2022-01-05 04:13:50|432.64|427.24|432.6|427.2|432.64|427.24|432.58|427.18|10
1641356040000|2022-01-05 04:14:00|432.61|427.21|432.53|427.13|432.66|427.26|432.53|427.13|22
1641356050000|2022-01-05 04:14:10|432.56|427.16|432.57|427.17|432.59|427.19|432.56|427.16|10
1641356060000|2022-01-05 04:14:20|432.56|427.16|432.58|427.18|432.58|427.18|432.56|427.16|3
1641356070000|2022-01-05 04:14:30|432.62|427.22|432.76|427.36|432.76|427.36|432.6|427.2|7
1641356080000|2022-01-05 04:14:40|432.75|427.35|432.73|427.33|432.75|427.35|432.71|427.31|8
1641356090000|2022-01-05 04:14:50|432.71|427.31|432.7|427.3|432.75|427.35|432.67|427.27|23
1641356100000|2022-01-05 04:15:00|432.73|427.33|432.75|427.35|432.76|427.36|432.71|427.31|15
1641356110000|2022-01-05 04:15:10|432.74|427.34|432.63|427.23|432.74|427.34|432.61|427.21|10
1641356120000|2022-01-05 04:15:20|432.62|427.22|432.59|427.19|432.62|427.22|432.59|427.19|6
1641356130000|2022-01-05 04:15:30|432.58|427.18|432.53|427.13|432.59|427.19|432.52|427.12|15
1641356140000|2022-01-05 04:15:40|432.54|427.14|432.54|427.14|432.55|427.15|432.52|427.12|14
1641356150000|2022-01-05 04:15:50|432.53|427.13|432.53|427.13|432.59|427.19|432.53|427.13|10
1641356160000|2022-01-05 04:16:00|432.54|427.14|432.67|427.27|432.69|427.29|432.54|427.14|13
1641356170000|2022-01-05 04:16:10|432.68|427.28|432.8|427.4|432.8|427.4|432.68|427.28|3
1641356180000|2022-01-05 04:16:20|432.85|427.45|432.92|427.52|432.92|427.52|432.79|427.39|12
1641356190000|2022-01-05 04:16:30|432.91|427.51|432.8|427.4|432.91|427.51|432.77|427.37|14
1641356200000|2022-01-05 04:16:40|432.82|427.42|432.87|427.47|432.88|427.48|432.82|427.42|14
1641356210000|2022-01-05 04:16:50|432.86|427.46|432.88|427.48|432.88|427.48|432.85|427.45|10
1641356220000|2022-01-05 04:17:00|432.87|427.47|432.83|427.43|432.87|427.47|432.79|427.39|11
1641356230000|2022-01-05 04:17:10|432.82|427.42|432.76|427.36|432.82|427.42|432.75|427.35|15
1641356240000|2022-01-05 04:17:20|432.77|427.37|432.72|427.32|432.79|427.39|432.7|427.3|13
1641356250000|2022-01-05 04:17:30|432.74|427.34|432.65|427.25|432.74|427.34|432.6|427.2|19
1641356260000|2022-01-05 04:17:40|432.69|427.29|432.73|427.33|432.76|427.36|432.69|427.29|23
1641356270000|2022-01-05 04:17:50|432.72|427.32|432.88|427.48|432.88|427.48|432.72|427.32|12
1641356280000|2022-01-05 04:18:00|432.87|427.47|432.82|427.42|432.87|427.47|432.81|427.41|7
1641356290000|2022-01-05 04:18:10|432.83|427.43|432.82|427.42|432.83|427.43|432.81|427.41|12
1641356300000|2022-01-05 04:18:20|432.81|427.41|432.79|427.39|432.81|427.41|432.72|427.32|7
1641356310000|2022-01-05 04:18:30|432.8|427.4|432.82|427.42|432.83|427.43|432.78|427.38|8
1641356320000|2022-01-05 04:18:40|432.8|427.4|432.78|427.38|432.81|427.41|432.76|427.36|9
1641356330000|2022-01-05 04:18:50|432.77|427.37|432.77|427.37|432.8|427.4|432.77|427.37|12
1641356340000|2022-01-05 04:19:00|432.75|427.35|432.75|427.35|432.79|427.39|432.75|427.35|8
1641356350000|2022-01-05 04:19:10|432.78|427.38|432.76|427.36|432.82|427.42|432.73|427.33|15
1641356360000|2022-01-05 04:19:20|432.73|427.33|432.75|427.35|432.76|427.36|432.73|427.33|5
1641356370000|2022-01-05 04:19:30|432.71|427.31|432.58|427.18|432.72|427.32|432.54|427.14|13
1641356380000|2022-01-05 04:19:40|432.61|427.21|432.63|427.23|432.64|427.24|432.59|427.19|13
1641356390000|2022-01-05 04:19:50|432.64|427.24|432.63|427.23|432.64|427.24|432.63|427.23|2
1641356400000|2022-01-05 04:20:00|432.64|427.24|432.64|427.24|432.64|427.24|432.64|427.24|1
1641356410000|2022-01-05 04:20:10|432.67|427.27|432.79|427.39|432.79|427.39|432.67|427.27|15
1641356420000|2022-01-05 04:20:20|432.77|427.37|432.74|427.34|432.79|427.39|432.73|427.33|14
1641356430000|2022-01-05 04:20:30|432.73|427.33|432.71|427.31|432.75|427.35|432.68|427.28|14
1641356440000|2022-01-05 04:20:40|432.72|427.32|432.72|427.32|432.72|427.32|432.71|427.31|3
1641356450000|2022-01-05 04:20:50|432.71|427.31|432.71|427.31|432.72|427.32|432.71|427.31|3
1641356460000|2022-01-05 04:21:00|432.69|427.29|432.74|427.34|432.74|427.34|432.69|427.29|15
1641356470000|2022-01-05 04:21:10|432.76|427.36|432.71|427.31|432.77|427.37|432.7|427.3|15
1641356480000|2022-01-05 04:21:20|432.7|427.3|432.71|427.31|432.72|427.32|432.69|427.29|13
1641356490000|2022-01-05 04:21:30|432.68|427.28|432.63|427.23|432.72|427.32|432.63|427.23|14
1641356500000|2022-01-05 04:21:40|432.64|427.24|432.65|427.25|432.66|427.26|432.64|427.24|5
1641356510000|2022-01-05 04:21:50|432.64|427.24|432.63|427.23|432.64|427.24|432.63|427.23|6
1641356520000|2022-01-05 04:22:00|432.64|427.24|432.72|427.32|432.73|427.33|432.64|427.24|9
1641356530000|2022-01-05 04:22:10|432.71|427.31|432.71|427.31|432.73|427.33|432.69|427.29|8
1641356540000|2022-01-05 04:22:20|432.72|427.32|432.71|427.31|432.72|427.32|432.7|427.3|3
1641356550000|2022-01-05 04:22:30|432.7|427.3|432.7|427.3|432.77|427.37|432.68|427.28|8
1641356560000|2022-01-05 04:22:40|432.72|427.32|432.75|427.35|432.75|427.35|432.72|427.32|6
1641356570000|2022-01-05 04:22:50|432.76|427.36|432.76|427.36|432.76|427.36|432.76|427.36|1
1641356580000|2022-01-05 04:23:00|432.77|427.37|432.7|427.3|432.77|427.37|432.69|427.29|8
1641356590000|2022-01-05 04:23:10|432.69|427.29|432.69|427.29|432.71|427.31|432.67|427.27|7
1641356600000|2022-01-05 04:23:20|432.7|427.3|432.69|427.29|432.7|427.3|432.69|427.29|2
1641356610000|2022-01-05 04:23:30|432.66|427.26|432.62|427.22|432.66|427.26|432.6|427.2|8
1641356620000|2022-01-05 04:23:40|432.6|427.2|432.6|427.2|432.6|427.2|432.6|427.2|1
1641356630000|2022-01-05 04:23:50|432.61|427.21|432.61|427.21|432.62|427.22|432.61|427.21|3
1641356640000|2022-01-05 04:24:00|432.59|427.19|432.61|427.21|432.61|427.21|432.59|427.19|4
1641356650000|2022-01-05 04:24:10|432.62|427.22|432.6|427.2|432.63|427.23|432.6|427.2|7
1641356660000|2022-01-05 04:24:20|432.59|427.19|432.57|427.17|432.59|427.19|432.56|427.16|10
1641356670000|2022-01-05 04:24:30|432.56|427.16|432.57|427.17|432.57|427.17|432.55|427.15|7
1641356680000|2022-01-05 04:24:40|432.58|427.18|432.58|427.18|432.58|427.18|432.58|427.18|1
1641356690000|2022-01-05 04:24:50|432.54|427.14|432.55|427.15|432.55|427.15|432.54|427.14|4
1641356700000|2022-01-05 04:25:00|432.52|427.12|432.54|427.14|432.59|427.19|432.52|427.12|11
1641356710000|2022-01-05 04:25:10|432.55|427.15|432.55|427.15|432.56|427.16|432.54|427.14|11
1641356720000|2022-01-05 04:25:20|432.54|427.14|432.55|427.15|432.56|427.16|432.54|427.14|12
1641356730000|2022-01-05 04:25:30|432.56|427.16|432.55|427.15|432.56|427.16|432.53|427.13|9
1641356740000|2022-01-05 04:25:40|432.54|427.14|432.55|427.15|432.55|427.15|432.52|427.12|9
1641356750000|2022-01-05 04:25:50|432.54|427.14|432.56|427.16|432.56|427.16|432.54|427.14|5
1641356760000|2022-01-05 04:26:00|432.51|427.11|432.55|427.15|432.56|427.16|432.51|427.11|5
1641356770000|2022-01-05 04:26:10|432.54|427.14|432.55|427.15|432.56|427.16|432.54|427.14|6
1641356780000|2022-01-05 04:26:20|432.56|427.16|432.54|427.14|432.56|427.16|432.53|427.13|10
1641356790000|2022-01-05 04:26:30|432.53|427.13|432.59|427.19|432.59|427.19|432.38|426.98|22
1641356800000|2022-01-05 04:26:40|432.54|427.14|432.43|427.03|432.6|427.2|432.38|426.98|25
1641356810000|2022-01-05 04:26:50|432.42|427.02|432.43|427.03|432.44|427.04|432.42|427.02|8
1641356820000|2022-01-05 04:27:00|432.44|427.04|432.47|427.07|432.47|427.07|432.42|427.02|12
1641356830000|2022-01-05 04:27:10|432.4|427|432.4|427|432.45|427.05|432.38|426.98|14
1641356840000|2022-01-05 04:27:20|432.39|426.99|432.36|426.96|432.39|426.99|432.35|426.95|6
1641356850000|2022-01-05 04:27:30|432.37|426.97|432.39|426.99|432.4|427|432.36|426.96|5
1641356860000|2022-01-05 04:27:40|432.41|427.01|432.4|427|432.41|427.01|432.4|427|4
1641356870000|2022-01-05 04:27:50|432.39|426.99|432.39|426.99|432.4|427|432.36|426.96|8
1641356880000|2022-01-05 04:28:00|432.38|426.98|432.4|427|432.4|427|432.38|426.98|3
1641356900000|2022-01-05 04:28:20|432.41|427.01|432.39|426.99|432.45|427.05|432.39|426.99|9
1641356910000|2022-01-05 04:28:30|432.38|426.98|432.42|427.02|432.42|427.02|432.38|426.98|5
1641356920000|2022-01-05 04:28:40|432.41|427.01|432.4|427|432.41|427.01|432.4|427|2
1641356930000|2022-01-05 04:28:50|432.39|426.99|432.41|427.01|432.41|427.01|432.39|426.99|7
1641356940000|2022-01-05 04:29:00|432.4|427|432.31|426.91|432.4|427|432.31|426.91|7
1641356950000|2022-01-05 04:29:10|432.32|426.92|432.47|427.07|432.47|427.07|432.32|426.92|16
1641356960000|2022-01-05 04:29:20|432.45|427.05|432.43|427.03|432.45|427.05|432.42|427.02|10
1641356970000|2022-01-05 04:29:30|432.44|427.04|432.55|427.15|432.62|427.22|432.44|427.04|20
1641356980000|2022-01-05 04:29:40|432.54|427.14|432.53|427.13|432.6|427.2|432.52|427.12|16
1641356990000|2022-01-05 04:29:50|432.54|427.14|432.54|427.14|432.56|427.16|432.52|427.12|10
1641357000000|2022-01-05 04:30:00|432.55|427.15|432.54|427.14|432.56|427.16|432.54|427.14|8
1641357010000|2022-01-05 04:30:10|432.56|427.16|432.52|427.12|432.56|427.16|432.51|427.11|7
1641357020000|2022-01-05 04:30:20|432.53|427.13|432.53|427.13|432.54|427.14|432.53|427.13|3
1641357030000|2022-01-05 04:30:30|432.48|427.08|432.45|427.05|432.49|427.09|432.45|427.05|5
1641357040000|2022-01-05 04:30:40|432.46|427.06|432.45|427.05|432.49|427.09|432.42|427.02|16
1641357050000|2022-01-05 04:30:50|432.47|427.07|432.45|427.05|432.47|427.07|432.45|427.05|3
1641357060000|2022-01-05 04:31:00|432.46|427.06|432.51|427.11|432.51|427.11|432.46|427.06|5
1641357070000|2022-01-05 04:31:10|432.52|427.12|432.58|427.18|432.59|427.19|432.52|427.12|11
1641357080000|2022-01-05 04:31:20|432.59|427.19|432.58|427.18|432.6|427.2|432.58|427.18|4
1641357090000|2022-01-05 04:31:30|432.55|427.15|432.5|427.1|432.55|427.15|432.5|427.1|8
1641357100000|2022-01-05 04:31:40|432.51|427.11|432.49|427.09|432.51|427.11|432.47|427.07|7
1641357110000|2022-01-05 04:31:50|432.59|427.19|432.48|427.08|432.59|427.19|432.47|427.07|19
1641357120000|2022-01-05 04:32:00|432.51|427.11|432.51|427.11|432.57|427.17|432.47|427.07|16
1641357130000|2022-01-05 04:32:10|432.52|427.12|432.51|427.11|432.52|427.12|432.44|427.04|9
1641357140000|2022-01-05 04:32:20|432.54|427.14|432.45|427.05|432.54|427.14|432.44|427.04|8
1641357160000|2022-01-05 04:32:40|432.44|427.04|432.44|427.04|432.45|427.05|432.44|427.04|3
1641357180000|2022-01-05 04:33:00|432.43|427.03|432.43|427.03|432.43|427.03|432.43|427.03|1
1641357190000|2022-01-05 04:33:10|432.38|426.98|432.39|426.99|432.45|427.05|432.38|426.98|10
1641357200000|2022-01-05 04:33:20|432.38|426.98|432.38|426.98|432.39|426.99|432.37|426.97|6
1641357210000|2022-01-05 04:33:30|432.37|426.97|432.17|426.77|432.37|426.97|432.14|426.74|10
1641357220000|2022-01-05 04:33:40|432.16|426.76|432.16|426.76|432.16|426.76|432.16|426.76|1
1641357230000|2022-01-05 04:33:50|432.17|426.77|432.24|426.84|432.28|426.88|432.17|426.77|15
1641357240000|2022-01-05 04:34:00|432.23|426.83|432.16|426.76|432.24|426.84|432.15|426.75|12
1641357250000|2022-01-05 04:34:10|432.14|426.74|432.14|426.74|432.15|426.75|432.14|426.74|7
1641357260000|2022-01-05 04:34:20|432.16|426.76|432.14|426.74|432.16|426.76|432.13|426.73|8
1641357270000|2022-01-05 04:34:30|432.13|426.73|432.14|426.74|432.14|426.74|432.13|426.73|6
1641357280000|2022-01-05 04:34:40|432.16|426.76|432.13|426.73|432.16|426.76|432.13|426.73|13
1641357290000|2022-01-05 04:34:50|432.14|426.74|432.14|426.74|432.14|426.74|432.14|426.74|1
1641357300000|2022-01-05 04:35:00|432.15|426.75|432.17|426.77|432.17|426.77|432.14|426.74|11
1641357310000|2022-01-05 04:35:10|432.15|426.75|432.15|426.75|432.16|426.76|432.1|426.7|7
1641357320000|2022-01-05 04:35:20|432.14|426.74|432.07|426.67|432.14|426.74|432.06|426.66|5
1641357330000|2022-01-05 04:35:30|432.06|426.66|431.93|426.53|432.06|426.66|431.89|426.49|16
1641357340000|2022-01-05 04:35:40|431.92|426.52|431.89|426.49|431.94|426.54|431.87|426.47|15
1641357350000|2022-01-05 04:35:50|431.91|426.51|431.9|426.5|431.91|426.51|431.88|426.48|18
1641357360000|2022-01-05 04:36:00|431.91|426.51|431.9|426.5|431.92|426.52|431.89|426.49|9
1641357370000|2022-01-05 04:36:10|431.87|426.47|431.71|426.31|431.87|426.47|431.71|426.31|12
1641357380000|2022-01-05 04:36:20|431.74|426.34|431.72|426.32|431.74|426.34|431.68|426.28|12
1641357390000|2022-01-05 04:36:30|431.71|426.31|431.71|426.31|431.72|426.32|431.68|426.28|11
1641357400000|2022-01-05 04:36:40|431.7|426.3|431.7|426.3|431.7|426.3|431.7|426.3|1
1641357410000|2022-01-05 04:36:50|431.71|426.31|431.77|426.37|431.78|426.38|431.71|426.31|15
1641357420000|2022-01-05 04:37:00|431.78|426.38|431.74|426.34|431.78|426.38|431.72|426.32|20
1641357430000|2022-01-05 04:37:10|431.71|426.31|431.66|426.26|431.73|426.33|431.62|426.22|17
1641357440000|2022-01-05 04:37:20|431.67|426.27|431.64|426.24|431.68|426.28|431.64|426.24|14
1641357450000|2022-01-05 04:37:30|431.65|426.25|431.66|426.26|431.66|426.26|431.64|426.24|5
1641357460000|2022-01-05 04:37:40|431.64|426.24|431.67|426.27|431.67|426.27|431.64|426.24|3
1641357470000|2022-01-05 04:37:50|431.66|426.26|431.65|426.25|431.67|426.27|431.65|426.25|6
1641357480000|2022-01-05 04:38:00|431.66|426.26|431.68|426.28|431.7|426.3|431.65|426.25|17
1641357490000|2022-01-05 04:38:10|431.67|426.27|431.7|426.3|431.7|426.3|431.67|426.27|5
1641357500000|2022-01-05 04:38:20|431.69|426.29|431.71|426.31|431.71|426.31|431.69|426.29|3
1641357520000|2022-01-05 04:38:40|431.7|426.3|431.7|426.3|431.72|426.32|431.7|426.3|4
1641357530000|2022-01-05 04:38:50|431.69|426.29|431.64|426.24|431.69|426.29|431.64|426.24|5
1641357540000|2022-01-05 04:39:00|431.63|426.23|431.63|426.23|431.63|426.23|431.63|426.23|1
1641357550000|2022-01-05 04:39:10|431.6|426.2|431.63|426.23|431.63|426.23|431.59|426.19|5
1641357560000|2022-01-05 04:39:20|431.62|426.22|431.62|426.22|431.62|426.22|431.61|426.21|3
1641357570000|2022-01-05 04:39:30|431.63|426.23|431.64|426.24|431.65|426.25|431.63|426.23|4
1641357580000|2022-01-05 04:39:40|431.63|426.23|431.64|426.24|431.68|426.28|431.63|426.23|5
1641357590000|2022-01-05 04:39:50|431.65|426.25|431.68|426.28|431.73|426.33|431.64|426.24|18
1641357600000|2022-01-05 04:40:00|431.7|426.3|431.89|426.49|431.89|426.49|431.69|426.29|14
1641357610000|2022-01-05 04:40:10|431.9|426.5|431.91|426.51|431.94|426.54|431.9|426.5|16
1641357620000|2022-01-05 04:40:20|431.93|426.53|432.02|426.62|432.03|426.63|431.93|426.53|14
1641357630000|2022-01-05 04:40:30|432|426.6|432|426.6|432.06|426.66|431.98|426.58|11
1641357640000|2022-01-05 04:40:40|431.97|426.57|432.01|426.61|432.03|426.63|431.94|426.54|19
1641357650000|2022-01-05 04:40:50|431.99|426.59|431.94|426.54|432.02|426.62|431.94|426.54|20
1641357660000|2022-01-05 04:41:00|431.99|426.59|431.98|426.58|432.01|426.61|431.97|426.57|10
1641357670000|2022-01-05 04:41:10|431.99|426.59|431.99|426.59|431.99|426.59|431.98|426.58|5
1641357680000|2022-01-05 04:41:20|432|426.6|432.04|426.64|432.04|426.64|432|426.6|5
1641357690000|2022-01-05 04:41:30|432.03|426.63|431.97|426.57|432.05|426.65|431.96|426.56|11
1641357700000|2022-01-05 04:41:40|432.01|426.61|432.03|426.63|432.04|426.64|431.96|426.56|7
1641357710000|2022-01-05 04:41:50|432.04|426.64|432.01|426.61|432.04|426.64|431.99|426.59|14
1641357720000|2022-01-05 04:42:00|432|426.6|432.02|426.62|432.02|426.62|431.99|426.59|14
1641357730000|2022-01-05 04:42:10|432.01|426.61|432.02|426.62|432.04|426.64|431.98|426.58|12
1641357740000|2022-01-05 04:42:20|432.01|426.61|432.02|426.62|432.03|426.63|432.01|426.61|10
1641357750000|2022-01-05 04:42:30|432|426.6|432.02|426.62|432.03|426.63|432|426.6|3
1641357760000|2022-01-05 04:42:40|432.03|426.63|432.03|426.63|432.04|426.64|432.03|426.63|3
1641357770000|2022-01-05 04:42:50|432.04|426.64|432.03|426.63|432.04|426.64|432.03|426.63|4
1641357780000|2022-01-05 04:43:00|432.04|426.64|432.03|426.63|432.04|426.64|432.03|426.63|6
1641357790000|2022-01-05 04:43:10|432.02|426.62|432.03|426.63|432.04|426.64|432.02|426.62|7
1641357810000|2022-01-05 04:43:30|432.02|426.62|431.99|426.59|432.02|426.62|431.95|426.55|10
1641357820000|2022-01-05 04:43:40|431.94|426.54|431.96|426.56|431.99|426.59|431.94|426.54|13
1641357830000|2022-01-05 04:43:50|431.99|426.59|431.93|426.53|432.01|426.61|431.93|426.53|6
1641357840000|2022-01-05 04:44:00|431.99|426.59|432.05|426.65|432.05|426.65|431.99|426.59|6
1641357850000|2022-01-05 04:44:10|432|426.6|431.99|426.59|432|426.6|431.99|426.59|2
1641357860000|2022-01-05 04:44:20|431.98|426.58|431.97|426.57|431.98|426.58|431.97|426.57|2
1641357870000|2022-01-05 04:44:30|431.96|426.56|431.95|426.55|431.97|426.57|431.95|426.55|6
1641357880000|2022-01-05 04:44:40|431.94|426.54|431.81|426.41|431.94|426.54|431.79|426.39|12
1641357890000|2022-01-05 04:44:50|431.8|426.4|431.79|426.39|431.82|426.42|431.79|426.39|8
1641357900000|2022-01-05 04:45:00|431.8|426.4|431.78|426.38|431.81|426.41|431.76|426.36|21
1641357910000|2022-01-05 04:45:10|431.77|426.37|431.75|426.35|431.78|426.38|431.75|426.35|15
1641357920000|2022-01-05 04:45:20|431.76|426.36|431.77|426.37|431.78|426.38|431.76|426.36|6
1641357930000|2022-01-05 04:45:30|431.78|426.38|431.82|426.42|431.86|426.46|431.78|426.38|17
1641357940000|2022-01-05 04:45:40|431.81|426.41|431.8|426.4|431.82|426.42|431.8|426.4|7
1641357950000|2022-01-05 04:45:50|431.82|426.42|431.82|426.42|431.84|426.44|431.81|426.41|5
1641357960000|2022-01-05 04:46:00|431.81|426.41|431.76|426.36|431.81|426.41|431.76|426.36|7
1641357970000|2022-01-05 04:46:10|431.77|426.37|431.76|426.36|431.77|426.37|431.75|426.35|6
1641357980000|2022-01-05 04:46:20|431.78|426.38|431.79|426.39|431.79|426.39|431.77|426.37|6
1641357990000|2022-01-05 04:46:30|431.78|426.38|431.79|426.39|431.79|426.39|431.75|426.35|16
1641358000000|2022-01-05 04:46:40|431.78|426.38|431.76|426.36|431.78|426.38|431.74|426.34|8
1641358010000|2022-01-05 04:46:50|431.74|426.34|431.76|426.36|431.77|426.37|431.74|426.34|9
1641358020000|2022-01-05 04:47:00|431.75|426.35|431.85|426.45|431.9|426.5|431.75|426.35|12
1641358030000|2022-01-05 04:47:10|431.84|426.44|431.85|426.45|431.87|426.47|431.84|426.44|6
1641358040000|2022-01-05 04:47:20|431.88|426.48|431.86|426.46|431.88|426.48|431.85|426.45|10
1641358050000|2022-01-05 04:47:30|431.87|426.47|431.85|426.45|431.87|426.47|431.85|426.45|6
1641358060000|2022-01-05 04:47:40|431.88|426.48|431.86|426.46|431.88|426.48|431.82|426.42|14
1641358070000|2022-01-05 04:47:50|431.82|426.42|431.74|426.34|431.84|426.44|431.72|426.32|15
1641358080000|2022-01-05 04:48:00|431.72|426.32|431.8|426.4|431.84|426.44|431.72|426.32|17
1641358090000|2022-01-05 04:48:10|431.81|426.41|431.86|426.46|431.87|426.47|431.81|426.41|7
1641358100000|2022-01-05 04:48:20|431.84|426.44|431.86|426.46|431.87|426.47|431.82|426.42|19
1641358110000|2022-01-05 04:48:30|431.87|426.47|431.87|426.47|431.87|426.47|431.87|426.47|1
1641358120000|2022-01-05 04:48:40|431.88|426.48|431.87|426.47|431.88|426.48|431.86|426.46|4
1641358130000|2022-01-05 04:48:50|431.88|426.48|431.9|426.5|431.91|426.51|431.88|426.48|3
1641358140000|2022-01-05 04:49:00|431.91|426.51|431.89|426.49|431.91|426.51|431.89|426.49|3
1641358150000|2022-01-05 04:49:10|431.9|426.5|431.93|426.53|431.95|426.55|431.89|426.49|8
1641358160000|2022-01-05 04:49:20|431.92|426.52|432.06|426.66|432.07|426.67|431.92|426.52|13
1641358170000|2022-01-05 04:49:30|432.07|426.67|432.08|426.68|432.08|426.68|432.02|426.62|11
1641358180000|2022-01-05 04:49:40|432.07|426.67|432.08|426.68|432.08|426.68|432.05|426.65|5
1641358190000|2022-01-05 04:49:50|432.07|426.67|432.12|426.72|432.12|426.72|432.07|426.67|7
1641358200000|2022-01-05 04:50:00|432.17|426.77|432.21|426.81|432.21|426.81|432.15|426.75|15
1641358210000|2022-01-05 04:50:10|432.22|426.82|432.49|427.09|432.54|427.14|432.22|426.82|31
1641358220000|2022-01-05 04:50:20|432.48|427.08|432.44|427.04|432.51|427.11|432.41|427.01|18
1641358230000|2022-01-05 04:50:30|432.43|427.03|432.39|426.99|432.49|427.09|432.39|426.99|21
1641358240000|2022-01-05 04:50:40|432.49|427.09|432.35|426.95|432.49|427.09|432.3|426.9|19
1641358250000|2022-01-05 04:50:50|432.36|426.96|432.43|427.03|432.45|427.05|432.34|426.94|17
1641358260000|2022-01-05 04:51:00|432.42|427.02|432.4|427|432.44|427.04|432.4|427|13
1641358270000|2022-01-05 04:51:10|432.41|427.01|432.42|427.02|432.42|427.02|432.36|426.96|8
1641358280000|2022-01-05 04:51:20|432.41|427.01|432.33|426.93|432.41|427.01|432.33|426.93|10
1641358290000|2022-01-05 04:51:30|432.3|426.9|432.37|426.97|432.37|426.97|432.29|426.89|6
1641358300000|2022-01-05 04:51:40|432.33|426.93|432.33|426.93|432.36|426.96|432.32|426.92|4
1641358310000|2022-01-05 04:51:50|432.41|427.01|432.35|426.95|432.41|427.01|432.34|426.94|7
1641358320000|2022-01-05 04:52:00|432.34|426.94|432.36|426.96|432.36|426.96|432.31|426.91|15
1641358330000|2022-01-05 04:52:10|432.35|426.95|432.32|426.92|432.36|426.96|432.32|426.92|9
1641358340000|2022-01-05 04:52:20|432.31|426.91|432.2|426.8|432.31|426.91|432.18|426.78|10
1641358350000|2022-01-05 04:52:30|432.22|426.82|432.23|426.83|432.23|426.83|432.22|426.82|4
1641358360000|2022-01-05 04:52:40|432.21|426.81|432.19|426.79|432.21|426.81|432.19|426.79|3
1641358370000|2022-01-05 04:52:50|432.2|426.8|432.19|426.79|432.24|426.84|432.14|426.74|8
1641358380000|2022-01-05 04:53:00|432.22|426.82|432.23|426.83|432.25|426.85|432.22|426.82|8
1641358390000|2022-01-05 04:53:10|432.22|426.82|432.2|426.8|432.23|426.83|432.2|426.8|3
1641358400000|2022-01-05 04:53:20|432.19|426.79|432.2|426.8|432.21|426.81|432.19|426.79|3
1641358410000|2022-01-05 04:53:30|432.21|426.81|432.04|426.64|432.22|426.82|432.03|426.63|13
1641358420000|2022-01-05 04:53:40|432.08|426.68|432.08|426.68|432.08|426.68|432.04|426.64|15
1641358430000|2022-01-05 04:53:50|432.05|426.65|432.09|426.69|432.09|426.69|432.04|426.64|15
1641358440000|2022-01-05 04:54:00|432.08|426.68|432.02|426.62|432.08|426.68|432|426.6|9
1641358450000|2022-01-05 04:54:10|432|426.6|432.02|426.62|432.04|426.64|432|426.6|8
1641358460000|2022-01-05 04:54:20|432.03|426.63|432.03|426.63|432.03|426.63|432.03|426.63|1
1641358470000|2022-01-05 04:54:30|432.02|426.62|432.03|426.63|432.03|426.63|432.02|426.62|6
1641358480000|2022-01-05 04:54:40|432.01|426.61|432.03|426.63|432.03|426.63|432.01|426.61|5
1641358490000|2022-01-05 04:54:50|432.02|426.62|432.02|426.62|432.06|426.66|432.01|426.61|21
1641358500000|2022-01-05 04:55:00|432.01|426.61|432.04|426.64|432.08|426.68|432|426.6|11
1641358510000|2022-01-05 04:55:10|432.03|426.63|431.87|426.47|432.03|426.63|431.86|426.46|27
1641358520000|2022-01-05 04:55:20|431.91|426.51|431.87|426.47|431.92|426.52|431.87|426.47|14
1641358530000|2022-01-05 04:55:30|431.88|426.48|431.9|426.5|431.91|426.51|431.85|426.45|10
1641358540000|2022-01-05 04:55:40|431.89|426.49|431.9|426.5|431.91|426.51|431.89|426.49|8
1641358550000|2022-01-05 04:55:50|431.89|426.49|431.89|426.49|431.9|426.5|431.89|426.49|5
1641358560000|2022-01-05 04:56:00|431.9|426.5|431.9|426.5|431.9|426.5|431.89|426.49|3
1641358570000|2022-01-05 04:56:10|431.89|426.49|431.97|426.57|431.98|426.58|431.88|426.48|11
1641358580000|2022-01-05 04:56:20|431.93|426.53|431.94|426.54|431.94|426.54|431.93|426.53|4
1641358590000|2022-01-05 04:56:30|431.95|426.55|431.93|426.53|431.95|426.55|431.93|426.53|3
1641358600000|2022-01-05 04:56:40|431.94|426.54|431.94|426.54|431.94|426.54|431.93|426.53|3
1641358610000|2022-01-05 04:56:50|431.89|426.49|431.93|426.53|431.96|426.56|431.89|426.49|14
1641358620000|2022-01-05 04:57:00|431.9|426.5|431.86|426.46|431.92|426.52|431.86|426.46|20
1641358630000|2022-01-05 04:57:10|431.87|426.47|431.85|426.45|431.88|426.48|431.85|426.45|7
1641358640000|2022-01-05 04:57:20|431.86|426.46|431.88|426.48|431.88|426.48|431.86|426.46|3
1641358650000|2022-01-05 04:57:30|431.89|426.49|431.89|426.49|431.9|426.5|431.89|426.49|3
1641358660000|2022-01-05 04:57:40|431.88|426.48|431.88|426.48|431.88|426.48|431.85|426.45|8
1641358670000|2022-01-05 04:57:50|431.86|426.46|431.95|426.55|431.99|426.59|431.85|426.45|14
1641358680000|2022-01-05 04:58:00|431.96|426.56|431.87|426.47|431.96|426.56|431.87|426.47|26
1641358690000|2022-01-05 04:58:10|431.92|426.52|431.9|426.5|431.92|426.52|431.9|426.5|6
1641358700000|2022-01-05 04:58:20|431.89|426.49|431.95|426.55|431.95|426.55|431.87|426.47|15
1641358710000|2022-01-05 04:58:30|431.94|426.54|431.88|426.48|431.95|426.55|431.85|426.45|13
1641358720000|2022-01-05 04:58:40|431.89|426.49|431.87|426.47|431.92|426.52|431.84|426.44|20
1641358730000|2022-01-05 04:58:50|431.85|426.45|431.85|426.45|431.9|426.5|431.82|426.42|19
1641358740000|2022-01-05 04:59:00|431.83|426.43|431.9|426.5|431.9|426.5|431.83|426.43|17
1641358750000|2022-01-05 04:59:10|431.91|426.51|432.02|426.62|432.02|426.62|431.9|426.5|17
1641358760000|2022-01-05 04:59:20|432.03|426.63|432.06|426.66|432.06|426.66|432.01|426.61|8
1641358770000|2022-01-05 04:59:30|432.05|426.65|432.07|426.67|432.08|426.68|432.05|426.65|4
1641358780000|2022-01-05 04:59:40|432.08|426.68|432.12|426.72|432.13|426.73|432.08|426.68|6
1641358790000|2022-01-05 04:59:50|432.11|426.71|432.13|426.73|432.14|426.74|432.1|426.7|14
1641358800000|2022-01-05 05:00:00|432.15|426.75|432.06|426.66|432.15|426.75|432.04|426.64|16
1641358810000|2022-01-05 05:00:10|432|426.6|431.96|426.56|432.02|426.62|431.96|426.56|19
1641358820000|2022-01-05 05:00:20|431.97|426.57|431.96|426.56|431.99|426.59|431.96|426.56|14
1641358830000|2022-01-05 05:00:30|431.97|426.57|431.96|426.56|431.97|426.57|431.96|426.56|6
1641358840000|2022-01-05 05:00:40|431.98|426.58|431.98|426.58|432.01|426.61|431.96|426.56|20
1641358850000|2022-01-05 05:00:50|431.97|426.57|431.98|426.58|431.99|426.59|431.93|426.53|11
1641358860000|2022-01-05 05:01:00|431.99|426.59|432|426.6|432|426.6|431.94|426.54|25
1641358870000|2022-01-05 05:01:10|431.94|426.54|431.96|426.56|431.99|426.59|431.94|426.54|11
1641358880000|2022-01-05 05:01:20|431.94|426.54|431.94|426.54|431.95|426.55|431.92|426.52|9
1641358890000|2022-01-05 05:01:30|431.92|426.52|431.92|426.52|431.97|426.57|431.92|426.52|9
1641358900000|2022-01-05 05:01:40|431.9|426.5|431.93|426.53|431.94|426.54|431.89|426.49|15
1641358910000|2022-01-05 05:01:50|431.94|426.54|431.92|426.52|431.94|426.54|431.91|426.51|9
1641358920000|2022-01-05 05:02:00|431.93|426.53|431.93|426.53|431.94|426.54|431.93|426.53|3
1641358930000|2022-01-05 05:02:10|431.91|426.51|431.8|426.4|431.91|426.51|431.73|426.33|18
1641358940000|2022-01-05 05:02:20|431.78|426.38|431.76|426.36|431.8|426.4|431.73|426.33|21
1641358950000|2022-01-05 05:02:30|431.78|426.38|431.79|426.39|431.82|426.42|431.76|426.36|24
1641358960000|2022-01-05 05:02:40|431.8|426.4|431.75|426.35|431.85|426.45|431.75|426.35|10
1641358970000|2022-01-05 05:02:50|431.78|426.38|431.75|426.35|431.78|426.38|431.74|426.34|9
1641358980000|2022-01-05 05:03:00|431.76|426.36|431.76|426.36|431.78|426.38|431.74|426.34|5
1641358990000|2022-01-05 05:03:10|431.75|426.35|431.72|426.32|431.75|426.35|431.72|426.32|4
1641359000000|2022-01-05 05:03:20|431.71|426.31|431.6|426.2|431.72|426.32|431.6|426.2|8
1641359010000|2022-01-05 05:03:30|431.61|426.21|431.61|426.21|431.62|426.22|431.6|426.2|5
1641359020000|2022-01-05 05:03:40|431.6|426.2|431.63|426.23|431.65|426.25|431.59|426.19|10
1641359030000|2022-01-05 05:03:50|431.62|426.22|431.62|426.22|431.63|426.23|431.62|426.22|3
1641359040000|2022-01-05 05:04:00|431.63|426.23|431.58|426.18|431.63|426.23|431.53|426.13|18
1641359050000|2022-01-05 05:04:10|431.52|426.12|431.5|426.1|431.56|426.16|431.5|426.1|18
1641359060000|2022-01-05 05:04:20|431.51|426.11|431.54|426.14|431.57|426.17|431.5|426.1|17
1641359070000|2022-01-05 05:04:30|431.55|426.15|431.63|426.23|431.67|426.27|431.55|426.15|12
1641359080000|2022-01-05 05:04:40|431.62|426.22|431.62|426.22|431.62|426.22|431.61|426.21|5
1641359090000|2022-01-05 05:04:50|431.61|426.21|431.62|426.22|431.62|426.22|431.6|426.2|4
1641359100000|2022-01-05 05:05:00|431.61|426.21|431.61|426.21|431.63|426.23|431.6|426.2|11
1641359110000|2022-01-05 05:05:10|431.6|426.2|431.47|426.07|431.61|426.21|431.45|426.05|19
1641359120000|2022-01-05 05:05:20|431.45|426.05|431.47|426.07|431.49|426.09|431.45|426.05|9
1641359130000|2022-01-05 05:05:30|431.48|426.08|431.47|426.07|431.5|426.1|431.43|426.03|8
1641359140000|2022-01-05 05:05:40|431.46|426.06|431.45|426.05|431.46|426.06|431.45|426.05|2
1641359150000|2022-01-05 05:05:50|431.46|426.06|431.46|426.06|431.46|426.06|431.46|426.06|1
1641359160000|2022-01-05 05:06:00|431.45|426.05|431.5|426.1|431.5|426.1|431.45|426.05|8
1641359170000|2022-01-05 05:06:10|431.46|426.06|431.46|426.06|431.47|426.07|431.45|426.05|5
1641359180000|2022-01-05 05:06:20|431.45|426.05|431.46|426.06|431.48|426.08|431.42|426.02|13
1641359190000|2022-01-05 05:06:30|431.45|426.05|431.48|426.08|431.48|426.08|431.45|426.05|7
1641359200000|2022-01-05 05:06:40|431.47|426.07|431.42|426.02|431.48|426.08|431.41|426.01|9
1641359210000|2022-01-05 05:06:50|431.43|426.03|431.42|426.02|431.45|426.05|431.42|426.02|5
1641359220000|2022-01-05 05:07:00|431.44|426.04|431.36|425.96|431.44|426.04|431.34|425.94|17
1641359230000|2022-01-05 05:07:10|431.33|425.93|431.33|425.93|431.38|425.98|431.33|425.93|19
1641359240000|2022-01-05 05:07:20|431.34|425.94|431.36|425.96|431.37|425.97|431.34|425.94|9
1641359250000|2022-01-05 05:07:30|431.35|425.95|431.34|425.94|431.35|425.95|431.34|425.94|2
1641359260000|2022-01-05 05:07:40|431.32|425.92|431.27|425.87|431.32|425.92|431.27|425.87|3
1641359270000|2022-01-05 05:07:50|431.28|425.88|431.33|425.93|431.35|425.95|431.28|425.88|9
1641359280000|2022-01-05 05:08:00|431.34|425.94|431.35|425.95|431.35|425.95|431.31|425.91|9
1641359290000|2022-01-05 05:08:10|431.34|425.94|431.32|425.92|431.35|425.95|431.32|425.92|6
1641359300000|2022-01-05 05:08:20|431.34|425.94|431.32|425.92|431.34|425.94|431.29|425.89|11
1641359310000|2022-01-05 05:08:30|431.31|425.91|431.33|425.93|431.33|425.93|431.31|425.91|7
1641359320000|2022-01-05 05:08:40|431.32|425.92|431.36|425.96|431.36|425.96|431.31|425.91|11
1641359330000|2022-01-05 05:08:50|431.34|425.94|431.4|426|431.44|426.04|431.34|425.94|16
1641359340000|2022-01-05 05:09:00|431.38|425.98|431.26|425.86|431.38|425.98|431.2|425.8|17
1641359350000|2022-01-05 05:09:10|431.25|425.85|431.17|425.77|431.29|425.89|431.17|425.77|16
1641359360000|2022-01-05 05:09:20|431.16|425.76|431.21|425.81|431.21|425.81|431.15|425.75|11
1641359370000|2022-01-05 05:09:30|431.19|425.79|431.13|425.73|431.23|425.83|431.12|425.72|18
1641359380000|2022-01-05 05:09:40|431.12|425.72|431.09|425.69|431.16|425.76|431.09|425.69|18
1641359390000|2022-01-05 05:09:50|431.11|425.71|431.14|425.74|431.14|425.74|431|425.6|22
1641359400000|2022-01-05 05:10:00|431.15|425.75|431.02|425.62|431.15|425.75|430.99|425.59|21
1641359410000|2022-01-05 05:10:10|431.11|425.71|430.88|425.48|431.11|425.71|430.88|425.48|22
1641359420000|2022-01-05 05:10:20|430.87|425.47|430.89|425.49|430.89|425.49|430.81|425.41|13
1641359430000|2022-01-05 05:10:30|430.84|425.44|430.79|425.39|430.89|425.49|430.79|425.39|8
1641359440000|2022-01-05 05:10:40|430.76|425.36|430.64|425.24|430.79|425.39|430.64|425.24|19
1641359450000|2022-01-05 05:10:50|430.63|425.23|430.68|425.28|430.68|425.28|430.63|425.23|6
1641359460000|2022-01-05 05:11:00|430.67|425.27|430.65|425.25|430.7|425.3|430.65|425.25|8
1641359470000|2022-01-05 05:11:10|430.59|425.19|430.52|425.12|430.59|425.19|430.51|425.11|13
1641359480000|2022-01-05 05:11:20|430.56|425.16|430.55|425.15|430.59|425.19|430.5|425.1|15
1641359490000|2022-01-05 05:11:30|430.53|425.13|430.79|425.39|430.81|425.41|430.52|425.12|14
1641359500000|2022-01-05 05:11:40|430.78|425.38|430.63|425.23|430.78|425.38|430.63|425.23|18
1641359510000|2022-01-05 05:11:50|430.64|425.24|430.63|425.23|430.64|425.24|430.62|425.22|5
1641359520000|2022-01-05 05:12:00|430.67|425.27|430.49|425.09|430.67|425.27|430.45|425.05|17
1641359530000|2022-01-05 05:12:10|430.5|425.1|430.57|425.17|430.58|425.18|430.49|425.09|12
1641359540000|2022-01-05 05:12:20|430.58|425.18|430.53|425.13|430.58|425.18|430.53|425.13|6
1641359550000|2022-01-05 05:12:30|430.54|425.14|430.5|425.1|430.58|425.18|430.48|425.08|12
1641359560000|2022-01-05 05:12:40|430.52|425.12|430.55|425.15|430.55|425.15|430.49|425.09|18
1641359570000|2022-01-05 05:12:50|430.53|425.13|430.51|425.11|430.57|425.17|430.49|425.09|23
1641359580000|2022-01-05 05:13:00|430.47|425.07|430.42|425.02|430.51|425.11|430.42|425.02|17
1641359590000|2022-01-05 05:13:10|430.43|425.03|430.27|424.87|430.43|425.03|430.26|424.86|22
1641359600000|2022-01-05 05:13:20|430.28|424.88|430.25|424.85|430.31|424.91|430.23|424.83|17
1641359610000|2022-01-05 05:13:30|430.24|424.84|430.25|424.85|430.28|424.88|430.23|424.83|15
1641359620000|2022-01-05 05:13:40|430.26|424.86|430.22|424.82|430.28|424.88|430.22|424.82|9
1641359630000|2022-01-05 05:13:50|430.23|424.83|430.27|424.87|430.31|424.91|430.23|424.83|13
1641359640000|2022-01-05 05:14:00|430.25|424.85|430.26|424.86|430.26|424.86|430.25|424.85|2
1641359660000|2022-01-05 05:14:20|430.28|424.88|430.44|425.04|430.44|425.04|430.27|424.87|10
1641359670000|2022-01-05 05:14:30|430.43|425.03|430.46|425.06|430.56|425.16|430.37|424.97|26
1641359680000|2022-01-05 05:14:40|430.51|425.11|430.53|425.13|430.53|425.13|430.46|425.06|7
1641359690000|2022-01-05 05:14:50|430.52|425.12|430.5|425.1|430.54|425.14|430.47|425.07|14
1641359700000|2022-01-05 05:15:00|430.49|425.09|430.51|425.11|430.53|425.13|430.48|425.08|14
1641359710000|2022-01-05 05:15:10|430.5|425.1|430.48|425.08|430.51|425.11|430.48|425.08|9
1641359720000|2022-01-05 05:15:20|430.46|425.06|430.3|424.9|430.46|425.06|430.29|424.89|15
1641359730000|2022-01-05 05:15:30|430.27|424.87|430.26|424.86|430.28|424.88|430.25|424.85|10
1641359740000|2022-01-05 05:15:40|430.23|424.83|430.3|424.9|430.35|424.95|430.21|424.81|17
1641359750000|2022-01-05 05:15:50|430.29|424.89|430.28|424.88|430.29|424.89|430.26|424.86|4
1641359760000|2022-01-05 05:16:00|430.31|424.91|430.29|424.89|430.34|424.94|430.28|424.88|9
1641359770000|2022-01-05 05:16:10|430.31|424.91|430.36|424.96|430.4|425|430.29|424.89|9
1641359790000|2022-01-05 05:16:30|430.37|424.97|430.33|424.93|430.39|424.99|430.33|424.93|9
1641359800000|2022-01-05 05:16:40|430.32|424.92|430.38|424.98|430.45|425.05|430.32|424.92|12
1641359810000|2022-01-05 05:16:50|430.43|425.03|430.43|425.03|430.43|425.03|430.38|424.98|8
1641359820000|2022-01-05 05:17:00|430.44|425.04|430.44|425.04|430.44|425.04|430.44|425.04|1
1641359830000|2022-01-05 05:17:10|430.43|425.03|430.43|425.03|430.43|425.03|430.43|425.03|1
1641359840000|2022-01-05 05:17:20|430.45|425.05|430.46|425.06|430.46|425.06|430.43|425.03|5
1641359850000|2022-01-05 05:17:30|430.43|425.03|430.48|425.08|430.48|425.08|430.43|425.03|5
1641359860000|2022-01-05 05:17:40|430.46|425.06|430.46|425.06|430.46|425.06|430.46|425.06|1
1641359870000|2022-01-05 05:17:50|430.45|425.05|430.45|425.05|430.5|425.1|430.45|425.05|4
1641359880000|2022-01-05 05:18:00|430.46|425.06|430.47|425.07|430.47|425.07|430.46|425.06|2
1641359890000|2022-01-05 05:18:10|430.48|425.08|430.46|425.06|430.51|425.11|430.46|425.06|7
1641359900000|2022-01-05 05:18:20|430.47|425.07|430.39|424.99|430.47|425.07|430.38|424.98|10
1641359910000|2022-01-05 05:18:30|430.4|425|430.5|425.1|430.5|425.1|430.39|424.99|9
1641359920000|2022-01-05 05:18:40|430.53|425.13|430.48|425.08|430.6|425.2|430.46|425.06|9
1641359930000|2022-01-05 05:18:50|430.51|425.11|430.47|425.07|430.51|425.11|430.44|425.04|15
1641359940000|2022-01-05 05:19:00|430.45|425.05|430.44|425.04|430.47|425.07|430.44|425.04|8
1641359950000|2022-01-05 05:19:10|430.45|425.05|430.46|425.06|430.49|425.09|430.44|425.04|11
1641359960000|2022-01-05 05:19:20|430.47|425.07|430.47|425.07|430.52|425.12|430.43|425.03|13
1641359970000|2022-01-05 05:19:30|430.48|425.08|430.52|425.12|430.54|425.14|430.48|425.08|8
1641359980000|2022-01-05 05:19:40|430.51|425.11|430.52|425.12|430.54|425.14|430.49|425.09|9
1641359990000|2022-01-05 05:19:50|430.5|425.1|430.48|425.08|430.51|425.11|430.48|425.08|5
1641360000000|2022-01-05 05:20:00|430.49|425.09|430.55|425.15|430.57|425.17|430.49|425.09|11
1641360010000|2022-01-05 05:20:10|430.51|425.11|430.53|425.13|430.54|425.14|430.51|425.11|3
1641360020000|2022-01-05 05:20:20|430.49|425.09|430.48|425.08|430.49|425.09|430.48|425.08|2
1641360030000|2022-01-05 05:20:30|430.53|425.13|430.38|424.98|430.53|425.13|430.27|424.87|14
1641360040000|2022-01-05 05:20:40|430.35|424.95|430.32|424.92|430.41|425.01|430.31|424.91|22
1641360050000|2022-01-05 05:20:50|430.38|424.98|430.38|424.98|430.42|425.02|430.33|424.93|28
1641360060000|2022-01-05 05:21:00|430.37|424.97|430.36|424.96|430.38|424.98|430.36|424.96|8
1641360070000|2022-01-05 05:21:10|430.37|424.97|430.46|425.06|430.46|425.06|430.35|424.95|25
1641360080000|2022-01-05 05:21:20|430.41|425.01|430.39|424.99|430.46|425.06|430.37|424.97|18
1641360090000|2022-01-05 05:21:30|430.45|425.05|430.47|425.07|430.51|425.11|430.41|425.01|16
1641360100000|2022-01-05 05:21:40|430.42|425.02|430.58|425.18|430.62|425.22|430.42|425.02|29
1641360110000|2022-01-05 05:21:50|430.47|425.07|430.53|425.13|430.54|425.14|430.47|425.07|4
1641360120000|2022-01-05 05:22:00|430.54|425.14|430.53|425.13|430.55|425.15|430.51|425.11|10
1641360130000|2022-01-05 05:22:10|430.54|425.14|430.52|425.12|430.54|425.14|430.51|425.11|11
1641360140000|2022-01-05 05:22:20|430.53|425.13|430.54|425.14|430.55|425.15|430.48|425.08|11
1641360150000|2022-01-05 05:22:30|430.55|425.15|430.5|425.1|430.55|425.15|430.49|425.09|12
1641360160000|2022-01-05 05:22:40|430.51|425.11|430.51|425.11|430.52|425.12|430.5|425.1|7
1641360170000|2022-01-05 05:22:50|430.52|425.12|430.51|425.11|430.53|425.13|430.51|425.11|6
1641360180000|2022-01-05 05:23:00|430.47|425.07|430.39|424.99|430.53|425.13|430.39|424.99|14
1641360190000|2022-01-05 05:23:10|430.41|425.01|430.46|425.06|430.46|425.06|430.35|424.95|17
1641360200000|2022-01-05 05:23:20|430.42|425.02|430.42|425.02|430.46|425.06|430.4|425|13
1641360210000|2022-01-05 05:23:30|430.41|425.01|430.42|425.02|430.43|425.03|430.4|425|7
1641360220000|2022-01-05 05:23:40|430.41|425.01|430.45|425.05|430.46|425.06|430.4|425|7
1641360230000|2022-01-05 05:23:50|430.46|425.06|430.45|425.05|430.46|425.06|430.42|425.02|18
1641360240000|2022-01-05 05:24:00|430.44|425.04|430.43|425.03|430.45|425.05|430.42|425.02|11
1641360250000|2022-01-05 05:24:10|430.44|425.04|430.48|425.08|430.48|425.08|430.44|425.04|12
1641360260000|2022-01-05 05:24:20|430.47|425.07|430.49|425.09|430.5|425.1|430.45|425.05|14
1641360270000|2022-01-05 05:24:30|430.5|425.1|430.49|425.09|430.58|425.18|430.46|425.06|20
1641360280000|2022-01-05 05:24:40|430.58|425.18|430.52|425.12|430.58|425.18|430.52|425.12|13
1641360290000|2022-01-05 05:24:50|430.58|425.18|430.53|425.13|430.62|425.22|430.49|425.09|21
1641360300000|2022-01-05 05:25:00|430.59|425.19|430.66|425.26|430.66|425.26|430.53|425.13|14
1641360310000|2022-01-05 05:25:10|430.74|425.34|430.81|425.41|430.88|425.48|430.74|425.34|20
1641360320000|2022-01-05 05:25:20|430.79|425.39|430.83|425.43|430.83|425.43|430.73|425.33|12
1641360330000|2022-01-05 05:25:30|430.86|425.46|430.84|425.44|430.89|425.49|430.79|425.39|17
1641360340000|2022-01-05 05:25:40|430.79|425.39|430.81|425.41|430.84|425.44|430.77|425.37|18
1641360350000|2022-01-05 05:25:50|430.8|425.4|430.82|425.42|430.82|425.42|430.79|425.39|16
1641360360000|2022-01-05 05:26:00|430.85|425.45|430.84|425.44|430.87|425.47|430.82|425.42|11
1641360370000|2022-01-05 05:26:10|430.82|425.42|430.85|425.45|430.85|425.45|430.82|425.42|4
1641360380000|2022-01-05 05:26:20|430.86|425.46|430.87|425.47|430.9|425.5|430.86|425.46|7
1641360390000|2022-01-05 05:26:30|430.86|425.46|430.94|425.54|430.96|425.56|430.86|425.46|11
1641360400000|2022-01-05 05:26:40|431.01|425.61|431.01|425.61|431.03|425.63|431|425.6|5
1641360410000|2022-01-05 05:26:50|431|425.6|430.98|425.58|431|425.6|430.98|425.58|2
1641360420000|2022-01-05 05:27:00|431.03|425.63|431.04|425.64|431.04|425.64|431.01|425.61|7
1641360430000|2022-01-05 05:27:10|431.03|425.63|431.01|425.61|431.03|425.63|431|425.6|11
1641360440000|2022-01-05 05:27:20|431|425.6|430.95|425.55|431.02|425.62|430.94|425.54|16
1641360450000|2022-01-05 05:27:30|430.96|425.56|430.96|425.56|430.97|425.57|430.95|425.55|5
1641360460000|2022-01-05 05:27:40|430.97|425.57|430.95|425.55|430.97|425.57|430.93|425.53|9
1641360470000|2022-01-05 05:27:50|430.94|425.54|431.02|425.62|431.03|425.63|430.94|425.54|19
1641360480000|2022-01-05 05:28:00|431.03|425.63|431.05|425.65|431.07|425.67|431.02|425.62|19
1641360490000|2022-01-05 05:28:10|431.06|425.66|431.04|425.64|431.1|425.7|431.04|425.64|10
1641360500000|2022-01-05 05:28:20|431.09|425.69|431|425.6|431.11|425.71|431|425.6|14
1641360510000|2022-01-05 05:28:30|431.01|425.61|430.95|425.55|431.03|425.63|430.92|425.52|18
1641360520000|2022-01-05 05:28:40|430.93|425.53|430.97|425.57|430.97|425.57|430.93|425.53|6
1641360530000|2022-01-05 05:28:50|430.96|425.56|430.97|425.57|430.97|425.57|430.96|425.56|6
1641360540000|2022-01-05 05:29:00|430.98|425.58|431.11|425.71|431.13|425.73|430.98|425.58|21
1641360550000|2022-01-05 05:29:10|431.13|425.73|431.13|425.73|431.14|425.74|431.11|425.71|7
1641360560000|2022-01-05 05:29:20|431.11|425.71|431.09|425.69|431.14|425.74|431.09|425.69|12
1641360570000|2022-01-05 05:29:30|431.08|425.68|430.96|425.56|431.13|425.73|430.92|425.52|19
1641360580000|2022-01-05 05:29:40|430.92|425.52|431.05|425.65|431.08|425.68|430.87|425.47|13
1641360590000|2022-01-05 05:29:50|431.04|425.64|431.04|425.64|431.05|425.65|431.04|425.64|9
1641360600000|2022-01-05 05:30:00|431.05|425.65|431.07|425.67|431.09|425.69|431.05|425.65|12
1641360610000|2022-01-05 05:30:10|431.08|425.68|431.07|425.67|431.11|425.71|431.05|425.65|20
1641360620000|2022-01-05 05:30:20|431.06|425.66|431.05|425.65|431.07|425.67|431.04|425.64|10
1641360630000|2022-01-05 05:30:30|431.06|425.66|431.06|425.66|431.07|425.67|431.04|425.64|11
1641360640000|2022-01-05 05:30:40|431.07|425.67|431.07|425.67|431.07|425.67|431.07|425.67|1
1641360650000|2022-01-05 05:30:50|431.08|425.68|431.08|425.68|431.08|425.68|431.06|425.66|8
1641360660000|2022-01-05 05:31:00|431.09|425.69|431.12|425.72|431.12|425.72|431.09|425.69|4
1641360670000|2022-01-05 05:31:10|431.11|425.71|431.14|425.74|431.14|425.74|431.11|425.71|5
1641360680000|2022-01-05 05:31:20|431.12|425.72|431.01|425.61|431.13|425.73|431.01|425.61|12
1641360690000|2022-01-05 05:31:30|431.06|425.66|431.11|425.71|431.11|425.71|431.01|425.61|17
1641360700000|2022-01-05 05:31:40|431.07|425.67|431.07|425.67|431.12|425.72|431.07|425.67|10
1641360710000|2022-01-05 05:31:50|431.09|425.69|431.07|425.67|431.09|425.69|431.05|425.65|5
1641360720000|2022-01-05 05:32:00|431.08|425.68|431.2|425.8|431.22|425.82|431.08|425.68|13
1641360730000|2022-01-05 05:32:10|431.19|425.79|431.18|425.78|431.21|425.81|431.16|425.76|6
1641360740000|2022-01-05 05:32:20|431.27|425.87|431.28|425.88|431.33|425.93|431.27|425.87|14
1641360750000|2022-01-05 05:32:30|431.29|425.89|431.28|425.88|431.32|425.92|431.27|425.87|18
1641360760000|2022-01-05 05:32:40|431.24|425.84|431.23|425.83|431.29|425.89|431.23|425.83|26
1641360770000|2022-01-05 05:32:50|431.14|425.74|431.12|425.72|431.15|425.75|431.05|425.65|25
1641360780000|2022-01-05 05:33:00|431.11|425.71|431.11|425.71|431.13|425.73|431.1|425.7|10
1641360790000|2022-01-05 05:33:10|431.12|425.72|431.11|425.71|431.12|425.72|431.1|425.7|12
1641360800000|2022-01-05 05:33:20|431.14|425.74|431.11|425.71|431.14|425.74|431.11|425.71|3
1641360810000|2022-01-05 05:33:30|431.1|425.7|431.01|425.61|431.1|425.7|431.01|425.61|7
1641360820000|2022-01-05 05:33:40|431.02|425.62|431.12|425.72|431.13|425.73|430.99|425.59|12
1641360830000|2022-01-05 05:33:50|431.11|425.71|431.11|425.71|431.14|425.74|431.1|425.7|17
1641360840000|2022-01-05 05:34:00|431.12|425.72|431.12|425.72|431.13|425.73|431.12|425.72|5
1641360850000|2022-01-05 05:34:10|431.11|425.71|431.11|425.71|431.12|425.72|431.11|425.71|5
1641360860000|2022-01-05 05:34:20|431.12|425.72|431.13|425.73|431.14|425.74|431.12|425.72|6
1641360870000|2022-01-05 05:34:30|431.14|425.74|431.14|425.74|431.14|425.74|431.13|425.73|7
1641360880000|2022-01-05 05:34:40|431.13|425.73|431.12|425.72|431.14|425.74|431.12|425.72|4
1641360890000|2022-01-05 05:34:50|431.13|425.73|431.1|425.7|431.14|425.74|431.06|425.66|19
1641360900000|2022-01-05 05:35:00|431.11|425.71|431.13|425.73|431.13|425.73|431.1|425.7|13
1641360910000|2022-01-05 05:35:10|431.12|425.72|431.12|425.72|431.13|425.73|431.1|425.7|11
1641360920000|2022-01-05 05:35:20|431.11|425.71|431.09|425.69|431.14|425.74|431.09|425.69|18
1641360930000|2022-01-05 05:35:30|431.11|425.71|431.02|425.62|431.14|425.74|431|425.6|17
1641360940000|2022-01-05 05:35:40|431.01|425.61|430.99|425.59|431.02|425.62|430.98|425.58|9
1641360950000|2022-01-05 05:35:50|430.98|425.58|430.97|425.57|430.99|425.59|430.97|425.57|3
1641360960000|2022-01-05 05:36:00|430.99|425.59|430.98|425.58|430.99|425.59|430.98|425.58|2
1641360970000|2022-01-05 05:36:10|430.95|425.55|430.95|425.55|430.98|425.58|430.95|425.55|3
1641360980000|2022-01-05 05:36:20|430.93|425.53|430.93|425.53|430.93|425.53|430.93|425.53|1
1641360990000|2022-01-05 05:36:30|430.91|425.51|430.99|425.59|430.99|425.59|430.9|425.5|8
1641361000000|2022-01-05 05:36:40|431.01|425.61|430.96|425.56|431.01|425.61|430.95|425.55|15
1641361010000|2022-01-05 05:36:50|430.91|425.51|430.91|425.51|430.94|425.54|430.91|425.51|11
1641361020000|2022-01-05 05:37:00|430.94|425.54|430.91|425.51|430.94|425.54|430.9|425.5|9
1641361030000|2022-01-05 05:37:10|430.9|425.5|430.91|425.51|430.92|425.52|430.9|425.5|6
1641361040000|2022-01-05 05:37:20|430.93|425.53|430.97|425.57|430.98|425.58|430.93|425.53|7
1641361050000|2022-01-05 05:37:30|430.96|425.56|430.78|425.38|430.98|425.58|430.75|425.35|17
1641361060000|2022-01-05 05:37:40|430.79|425.39|430.78|425.38|430.8|425.4|430.78|425.38|10
1641361070000|2022-01-05 05:37:50|430.77|425.37|430.79|425.39|430.79|425.39|430.77|425.37|5
1641361080000|2022-01-05 05:38:00|430.78|425.38|430.61|425.21|430.81|425.41|430.61|425.21|16
1641361090000|2022-01-05 05:38:10|430.63|425.23|430.58|425.18|430.63|425.23|430.58|425.18|3
1641361100000|2022-01-05 05:38:20|430.62|425.22|430.66|425.26|430.67|425.27|430.62|425.22|11
1641361110000|2022-01-05 05:38:30|430.64|425.24|430.58|425.18|430.65|425.25|430.58|425.18|9
1641361120000|2022-01-05 05:38:40|430.6|425.2|430.59|425.19|430.6|425.2|430.58|425.18|5
1641361130000|2022-01-05 05:38:50|430.6|425.2|430.64|425.24|430.64|425.24|430.6|425.2|15
1641361140000|2022-01-05 05:39:00|430.63|425.23|430.63|425.23|430.64|425.24|430.62|425.22|12
1641361150000|2022-01-05 05:39:10|430.62|425.22|430.8|425.4|430.8|425.4|430.6|425.2|19
1641361160000|2022-01-05 05:39:20|430.79|425.39|430.77|425.37|430.79|425.39|430.72|425.32|15
1641361170000|2022-01-05 05:39:30|430.78|425.38|430.75|425.35|430.81|425.41|430.75|425.35|19
1641361180000|2022-01-05 05:39:40|430.74|425.34|430.72|425.32|430.76|425.36|430.72|425.32|14
1641361190000|2022-01-05 05:39:50|430.77|425.37|430.78|425.38|430.79|425.39|430.72|425.32|15
1641361200000|2022-01-05 05:40:00|430.79|425.39|430.76|425.36|430.83|425.43|430.76|425.36|11
1641361210000|2022-01-05 05:40:10|430.79|425.39|430.75|425.35|430.82|425.42|430.75|425.35|9
1641361220000|2022-01-05 05:40:20|430.77|425.37|430.73|425.33|430.77|425.37|430.73|425.33|7
1641361230000|2022-01-05 05:40:30|430.74|425.34|430.72|425.32|430.74|425.34|430.72|425.32|11
1641361240000|2022-01-05 05:40:40|430.71|425.31|430.79|425.39|430.79|425.39|430.7|425.3|14
1641361250000|2022-01-05 05:40:50|430.75|425.35|430.77|425.37|430.8|425.4|430.72|425.32|11
1641361260000|2022-01-05 05:41:00|430.78|425.38|430.76|425.36|430.81|425.41|430.74|425.34|14
1641361270000|2022-01-05 05:41:10|430.77|425.37|430.79|425.39|430.8|425.4|430.75|425.35|16
1641361280000|2022-01-05 05:41:20|430.78|425.38|430.78|425.38|430.8|425.4|430.78|425.38|15
1641361290000|2022-01-05 05:41:30|430.79|425.39|430.79|425.39|430.79|425.39|430.79|425.39|1
1641361300000|2022-01-05 05:41:40|430.8|425.4|430.8|425.4|430.81|425.41|430.79|425.39|4
1641361310000|2022-01-05 05:41:50|430.81|425.41|430.81|425.41|430.81|425.41|430.8|425.4|5
1641361320000|2022-01-05 05:42:00|430.8|425.4|430.77|425.37|430.81|425.41|430.77|425.37|9
1641361330000|2022-01-05 05:42:10|430.76|425.36|430.78|425.38|430.82|425.42|430.76|425.36|8
1641361340000|2022-01-05 05:42:20|430.79|425.39|430.76|425.36|430.81|425.41|430.76|425.36|10
1641361350000|2022-01-05 05:42:30|430.78|425.38|430.79|425.39|430.79|425.39|430.76|425.36|9
1641361360000|2022-01-05 05:42:40|430.78|425.38|430.8|425.4|430.8|425.4|430.77|425.37|10
1641361370000|2022-01-05 05:42:50|430.79|425.39|430.8|425.4|430.81|425.41|430.79|425.39|3
1641361380000|2022-01-05 05:43:00|430.78|425.38|430.79|425.39|430.8|425.4|430.78|425.38|7
1641361390000|2022-01-05 05:43:10|430.78|425.38|430.91|425.51|430.91|425.51|430.76|425.36|11
1641361400000|2022-01-05 05:43:20|430.86|425.46|430.85|425.45|430.95|425.55|430.8|425.4|24
1641361410000|2022-01-05 05:43:30|430.86|425.46|430.84|425.44|430.93|425.53|430.81|425.41|19
1641361420000|2022-01-05 05:43:40|430.83|425.43|430.8|425.4|430.84|425.44|430.78|425.38|5
1641361430000|2022-01-05 05:43:50|430.82|425.42|430.79|425.39|430.82|425.42|430.79|425.39|5
1641361440000|2022-01-05 05:44:00|430.74|425.34|430.8|425.4|430.8|425.4|430.73|425.33|8
1641361450000|2022-01-05 05:44:10|430.81|425.41|430.83|425.43|430.91|425.51|430.76|425.36|12
1641361460000|2022-01-05 05:44:20|430.82|425.42|430.79|425.39|430.82|425.42|430.79|425.39|6
1641361470000|2022-01-05 05:44:30|430.8|425.4|430.8|425.4|430.81|425.41|430.79|425.39|4
1641361480000|2022-01-05 05:44:40|430.77|425.37|430.79|425.39|430.84|425.44|430.75|425.35|9
1641361490000|2022-01-05 05:44:50|430.8|425.4|430.8|425.4|430.8|425.4|430.79|425.39|3
1641361510000|2022-01-05 05:45:10|430.79|425.39|430.7|425.3|430.79|425.39|430.7|425.3|6
1641361520000|2022-01-05 05:45:20|430.72|425.32|430.72|425.32|430.73|425.33|430.7|425.3|6
1641361530000|2022-01-05 05:45:30|430.75|425.35|430.75|425.35|430.75|425.35|430.75|425.35|1
1641361540000|2022-01-05 05:45:40|430.76|425.36|430.92|425.52|430.92|425.52|430.76|425.36|23
1641361550000|2022-01-05 05:45:50|430.91|425.51|430.95|425.55|430.97|425.57|430.9|425.5|14
1641361560000|2022-01-05 05:46:00|430.97|425.57|430.92|425.52|430.97|425.57|430.92|425.52|13
1641361570000|2022-01-05 05:46:10|430.91|425.51|430.94|425.54|430.94|425.54|430.91|425.51|4
1641361580000|2022-01-05 05:46:20|430.93|425.53|430.94|425.54|430.94|425.54|430.93|425.53|6
1641361590000|2022-01-05 05:46:30|430.93|425.53|430.88|425.48|430.94|425.54|430.87|425.47|8
1641361600000|2022-01-05 05:46:40|430.89|425.49|430.88|425.48|430.9|425.5|430.87|425.47|7
1641361610000|2022-01-05 05:46:50|430.86|425.46|430.9|425.5|430.9|425.5|430.86|425.46|8
1641361620000|2022-01-05 05:47:00|430.89|425.49|430.99|425.59|430.99|425.59|430.89|425.49|11
1641361630000|2022-01-05 05:47:10|430.96|425.56|431.02|425.62|431.02|425.62|430.95|425.55|12
1641361640000|2022-01-05 05:47:20|430.98|425.58|431|425.6|431.02|425.62|430.97|425.57|14
1641361650000|2022-01-05 05:47:30|431.02|425.62|430.98|425.58|431.03|425.63|430.95|425.55|16
1641361660000|2022-01-05 05:47:40|430.95|425.55|430.98|425.58|430.99|425.59|430.95|425.55|15
1641361670000|2022-01-05 05:47:50|430.99|425.59|430.98|425.58|431.01|425.61|430.98|425.58|8
1641361680000|2022-01-05 05:48:00|430.97|425.57|431.13|425.73|431.16|425.76|430.97|425.57|17
1641361690000|2022-01-05 05:48:10|431.14|425.74|431.38|425.98|431.39|425.99|431.14|425.74|21
1641361700000|2022-01-05 05:48:20|431.32|425.92|431.32|425.92|431.32|425.92|431.25|425.85|20
1641361710000|2022-01-05 05:48:30|431.31|425.91|431.29|425.89|431.39|425.99|431.29|425.89|17
1641361720000|2022-01-05 05:48:40|431.31|425.91|431.3|425.9|431.4|426|431.3|425.9|22
1641361730000|2022-01-05 05:48:50|431.31|425.91|431.33|425.93|431.41|426.01|431.3|425.9|20
1641361740000|2022-01-05 05:49:00|431.35|425.95|431.32|425.92|431.37|425.97|431.32|425.92|6
1641361750000|2022-01-05 05:49:10|431.33|425.93|431.25|425.85|431.36|425.96|431.25|425.85|16
1641361760000|2022-01-05 05:49:20|431.19|425.79|431.28|425.88|431.3|425.9|431.19|425.79|18
1641361770000|2022-01-05 05:49:30|431.33|425.93|431.3|425.9|431.33|425.93|431.25|425.85|17
1641361780000|2022-01-05 05:49:40|431.28|425.88|431.31|425.91|431.32|425.92|431.22|425.82|28
1641361790000|2022-01-05 05:49:50|431.29|425.89|431.32|425.92|431.35|425.95|431.29|425.89|13
1641361800000|2022-01-05 05:50:00|431.31|425.91|431.32|425.92|431.33|425.93|431.31|425.91|6
1641361810000|2022-01-05 05:50:10|431.31|425.91|431.27|425.87|431.34|425.94|431.25|425.85|18
1641361820000|2022-01-05 05:50:20|431.28|425.88|431.28|425.88|431.29|425.89|431.26|425.86|11
1641361830000|2022-01-05 05:50:30|431.27|425.87|431.28|425.88|431.28|425.88|431.26|425.86|5
1641361840000|2022-01-05 05:50:40|431.27|425.87|431.29|425.89|431.29|425.89|431.25|425.85|5
1641361850000|2022-01-05 05:50:50|431.3|425.9|431.24|425.84|431.31|425.91|431.24|425.84|13
1641361860000|2022-01-05 05:51:00|431.26|425.86|431.26|425.86|431.27|425.87|431.24|425.84|8
1641361870000|2022-01-05 05:51:10|431.24|425.84|431.28|425.88|431.28|425.88|431.24|425.84|7
1641361880000|2022-01-05 05:51:20|431.27|425.87|431.29|425.89|431.29|425.89|431.25|425.85|5
1641361890000|2022-01-05 05:51:30|431.28|425.88|431.31|425.91|431.31|425.91|431.28|425.88|10
1641361900000|2022-01-05 05:51:40|431.27|425.87|431.32|425.92|431.33|425.93|431.27|425.87|10
1641361910000|2022-01-05 05:51:50|431.34|425.94|431.34|425.94|431.36|425.96|431.31|425.91|10
1641361920000|2022-01-05 05:52:00|431.36|425.96|431.35|425.95|431.36|425.96|431.33|425.93|10
1641361930000|2022-01-05 05:52:10|431.34|425.94|431.31|425.91|431.34|425.94|431.31|425.91|10
1641361940000|2022-01-05 05:52:20|431.32|425.92|431.31|425.91|431.32|425.92|431.31|425.91|2
1641361950000|2022-01-05 05:52:30|431.32|425.92|431.35|425.95|431.35|425.95|431.32|425.92|5
1641361960000|2022-01-05 05:52:40|431.32|425.92|431.34|425.94|431.35|425.95|431.32|425.92|13
1641361970000|2022-01-05 05:52:50|431.33|425.93|431.3|425.9|431.34|425.94|431.29|425.89|6
1641361980000|2022-01-05 05:53:00|431.31|425.91|431.29|425.89|431.31|425.91|431.29|425.89|3
1641361990000|2022-01-05 05:53:10|431.28|425.88|431.29|425.89|431.29|425.89|431.28|425.88|2
1641362000000|2022-01-05 05:53:20|431.28|425.88|431.34|425.94|431.36|425.96|431.23|425.83|14
1641362010000|2022-01-05 05:53:30|431.32|425.92|431.32|425.92|431.32|425.92|431.23|425.83|8
1641362020000|2022-01-05 05:53:40|431.33|425.93|431.32|425.92|431.33|425.93|431.31|425.91|10
1641362030000|2022-01-05 05:53:50|431.33|425.93|431.33|425.93|431.37|425.97|431.31|425.91|12
1641362040000|2022-01-05 05:54:00|431.32|425.92|431.37|425.97|431.37|425.97|431.32|425.92|13
1641362050000|2022-01-05 05:54:10|431.36|425.96|431.35|425.95|431.37|425.97|431.34|425.94|11
1641362060000|2022-01-05 05:54:20|431.36|425.96|431.26|425.86|431.38|425.98|431.26|425.86|9
1641362070000|2022-01-05 05:54:30|431.25|425.85|431.26|425.86|431.27|425.87|431.24|425.84|7
1641362090000|2022-01-05 05:54:50|431.27|425.87|432.03|426.63|432.09|426.69|431.23|425.83|33
1641362100000|2022-01-05 05:55:00|432.04|426.64|432|426.6|432.04|426.64|431.99|426.59|16
1641362110000|2022-01-05 05:55:10|431.98|426.58|432.01|426.61|432.01|426.61|431.97|426.57|10
1641362120000|2022-01-05 05:55:20|431.99|426.59|431.98|426.58|432.02|426.62|431.98|426.58|15
1641362130000|2022-01-05 05:55:30|431.97|426.57|431.95|426.55|432.02|426.62|431.95|426.55|26
1641362140000|2022-01-05 05:55:40|431.97|426.57|431.98|426.58|432.02|426.62|431.93|426.53|23
1641362150000|2022-01-05 05:55:50|432.02|426.62|432|426.6|432.04|426.64|432|426.6|6
1641362160000|2022-01-05 05:56:00|431.99|426.59|432.04|426.64|432.04|426.64|431.97|426.57|9
1641362170000|2022-01-05 05:56:10|432.07|426.67|432.03|426.63|432.07|426.67|432.03|426.63|8
1641362180000|2022-01-05 05:56:20|432.04|426.64|432.03|426.63|432.04|426.64|432.03|426.63|2
1641362190000|2022-01-05 05:56:30|432.04|426.64|432.05|426.65|432.05|426.65|432.03|426.63|8
1641362200000|2022-01-05 05:56:40|432.04|426.64|432.05|426.65|432.08|426.68|432.04|426.64|8
1641362210000|2022-01-05 05:56:50|432.06|426.66|432.05|426.65|432.08|426.68|432.04|426.64|14
1641362220000|2022-01-05 05:57:00|432.04|426.64|432.05|426.65|432.07|426.67|432.03|426.63|15
1641362230000|2022-01-05 05:57:10|432.06|426.66|432.03|426.63|432.1|426.7|432.03|426.63|11
1641362240000|2022-01-05 05:57:20|432.04|426.64|432.04|426.64|432.05|426.65|432.02|426.62|12
1641362250000|2022-01-05 05:57:30|432.02|426.62|432|426.6|432.03|426.63|431.99|426.59|19
1641362260000|2022-01-05 05:57:40|432.01|426.61|432.01|426.61|432.03|426.63|432.01|426.61|6
1641362270000|2022-01-05 05:57:50|432|426.6|432.01|426.61|432.01|426.61|431.99|426.59|11
1641362280000|2022-01-05 05:58:00|432|426.6|432.01|426.61|432.01|426.61|431.99|426.59|8
1641362290000|2022-01-05 05:58:10|432|426.6|432.02|426.62|432.02|426.62|432|426.6|2
1641362300000|2022-01-05 05:58:20|432.04|426.64|431.96|426.56|432.04|426.64|431.96|426.56|7
1641362310000|2022-01-05 05:58:30|431.95|426.55|431.84|426.44|431.97|426.57|431.84|426.44|22
1641362320000|2022-01-05 05:58:40|431.85|426.45|431.85|426.45|431.88|426.48|431.85|426.45|13
1641362330000|2022-01-05 05:58:50|431.87|426.47|431.88|426.48|431.88|426.48|431.85|426.45|6
1641362340000|2022-01-05 05:59:00|431.87|426.47|431.87|426.47|431.87|426.47|431.86|426.46|3
1641362350000|2022-01-05 05:59:10|431.88|426.48|432.02|426.62|432.03|426.63|431.87|426.47|13
1641362360000|2022-01-05 05:59:20|432.03|426.63|432.05|426.65|432.08|426.68|431.94|426.54|14
1641362370000|2022-01-05 05:59:30|432.04|426.64|432.06|426.66|432.08|426.68|432.04|426.64|15
1641362380000|2022-01-05 05:59:40|432.05|426.65|432.07|426.67|432.09|426.69|432.02|426.62|14
1641362390000|2022-01-05 05:59:50|432.09|426.69|431.93|426.53|432.09|426.69|431.92|426.52|16
1641362400000|2022-01-05 06:00:00|431.92|426.52|431.93|426.53|431.93|426.53|431.92|426.52|2
1641362410000|2022-01-05 06:00:10|431.95|426.55|431.84|426.44|431.95|426.55|431.84|426.44|7
1641362420000|2022-01-05 06:00:20|431.85|426.45|431.87|426.47|431.87|426.47|431.85|426.45|8
1641362430000|2022-01-05 06:00:30|431.85|426.45|431.84|426.44|431.87|426.47|431.84|426.44|7
1641362440000|2022-01-05 06:00:40|431.85|426.45|431.84|426.44|431.86|426.46|431.78|426.38|11
1641362450000|2022-01-05 06:00:50|431.78|426.38|431.77|426.37|431.8|426.4|431.77|426.37|5
1641362460000|2022-01-05 06:01:00|431.79|426.39|431.79|426.39|431.79|426.39|431.78|426.38|3
1641362480000|2022-01-05 06:01:20|431.78|426.38|431.78|426.38|431.79|426.39|431.77|426.37|8
1641362490000|2022-01-05 06:01:30|431.77|426.37|431.77|426.37|431.81|426.41|431.76|426.36|7
1641362500000|2022-01-05 06:01:40|431.78|426.38|431.57|426.17|431.81|426.41|431.54|426.14|16
1641362510000|2022-01-05 06:01:50|431.56|426.16|431.56|426.16|431.57|426.17|431.56|426.16|3
1641362520000|2022-01-05 06:02:00|431.57|426.17|431.58|426.18|431.58|426.18|431.56|426.16|4
1641362530000|2022-01-05 06:02:10|431.57|426.17|431.54|426.14|431.57|426.17|431.53|426.13|8
1641362540000|2022-01-05 06:02:20|431.53|426.13|431.51|426.11|431.56|426.16|431.51|426.11|12
1641362550000|2022-01-05 06:02:30|431.53|426.13|431.54|426.14|431.56|426.16|431.52|426.12|13
1641362560000|2022-01-05 06:02:40|431.55|426.15|431.52|426.12|431.55|426.15|431.51|426.11|28
1641362570000|2022-01-05 06:02:50|431.53|426.13|431.53|426.13|431.53|426.13|431.51|426.11|11
1641362580000|2022-01-05 06:03:00|431.52|426.12|431.53|426.13|431.54|426.14|431.51|426.11|9
1641362590000|2022-01-05 06:03:10|431.54|426.14|431.55|426.15|431.55|426.15|431.53|426.13|3
1641362600000|2022-01-05 06:03:20|431.54|426.14|431.52|426.12|431.55|426.15|431.52|426.12|12
1641362610000|2022-01-05 06:03:30|431.55|426.15|431.53|426.13|431.55|426.15|431.52|426.12|8
1641362620000|2022-01-05 06:03:40|431.49|426.09|431.45|426.05|431.49|426.09|431.45|426.05|6
1641362640000|2022-01-05 06:04:00|431.46|426.06|431.36|425.96|431.46|426.06|431.36|425.96|11
1641362650000|2022-01-05 06:04:10|431.37|425.97|431.36|425.96|431.37|425.97|431.34|425.94|9
1641362660000|2022-01-05 06:04:20|431.34|425.94|431.34|425.94|431.36|425.96|431.31|425.91|8
1641362670000|2022-01-05 06:04:30|431.35|425.95|431.28|425.88|431.36|425.96|431.27|425.87|13
1641362680000|2022-01-05 06:04:40|431.29|425.89|431.29|425.89|431.29|425.89|431.29|425.89|1
1641362690000|2022-01-05 06:04:50|431.28|425.88|431.28|425.88|431.29|425.89|431.28|425.88|7
1641362700000|2022-01-05 06:05:00|431.29|425.89|431.33|425.93|431.33|425.93|431.29|425.89|5
1641362710000|2022-01-05 06:05:10|431.34|425.94|431.33|425.93|431.34|425.94|431.32|425.92|3
1641362720000|2022-01-05 06:05:20|431.37|425.97|431.34|425.94|431.37|425.97|431.28|425.88|10
1641362730000|2022-01-05 06:05:30|431.31|425.91|431.34|425.94|431.34|425.94|431.27|425.87|19
1641362740000|2022-01-05 06:05:40|431.31|425.91|431.3|425.9|431.34|425.94|431.28|425.88|15
1641362750000|2022-01-05 06:05:50|431.31|425.91|431.31|425.91|431.34|425.94|431.28|425.88|16
1641362760000|2022-01-05 06:06:00|431.29|425.89|431.3|425.9|431.34|425.94|431.28|425.88|13
1641362770000|2022-01-05 06:06:10|431.29|425.89|431.32|425.92|431.32|425.92|431.29|425.89|8
1641362780000|2022-01-05 06:06:20|431.28|425.88|431.29|425.89|431.3|425.9|431.28|425.88|4
1641362790000|2022-01-05 06:06:30|431.3|425.9|431.31|425.91|431.31|425.91|431.3|425.9|4
1641362800000|2022-01-05 06:06:40|431.32|425.92|431.31|425.91|431.32|425.92|431.31|425.91|4
1641362810000|2022-01-05 06:06:50|431.3|425.9|431.29|425.89|431.32|425.92|431.29|425.89|5
1641362820000|2022-01-05 06:07:00|431.3|425.9|431.3|425.9|431.31|425.91|431.3|425.9|5
1641362830000|2022-01-05 06:07:10|431.31|425.91|431.3|425.9|431.31|425.91|431.29|425.89|9
1641362840000|2022-01-05 06:07:20|431.29|425.89|431.26|425.86|431.29|425.89|431.26|425.86|5
1641362850000|2022-01-05 06:07:30|431.27|425.87|431.27|425.87|431.27|425.87|431.27|425.87|1
1641362860000|2022-01-05 06:07:40|431.26|425.86|431.23|425.83|431.26|425.86|431.23|425.83|3
1641362870000|2022-01-05 06:07:50|431.22|425.82|431.16|425.76|431.22|425.82|431.12|425.72|6
1641362880000|2022-01-05 06:08:00|431.17|425.77|431.08|425.68|431.17|425.77|431.08|425.68|5
1641362890000|2022-01-05 06:08:10|431.09|425.69|431.09|425.69|431.11|425.71|431.09|425.69|7
1641362900000|2022-01-05 06:08:20|431.11|425.71|431.13|425.73|431.17|425.77|431.1|425.7|14
1641362910000|2022-01-05 06:08:30|431.12|425.72|431.39|425.99|431.42|426.02|431.11|425.71|27
1641362920000|2022-01-05 06:08:40|431.43|426.03|431.43|426.03|431.47|426.07|431.36|425.96|23
1641362930000|2022-01-05 06:08:50|431.4|426|431.45|426.05|431.45|426.05|431.34|425.94|20
1641362940000|2022-01-05 06:09:00|431.42|426.02|431.41|426.01|431.43|426.03|431.41|426.01|11
1641362950000|2022-01-05 06:09:10|431.39|425.99|431.4|426|431.42|426.02|431.39|425.99|5
1641362960000|2022-01-05 06:09:20|431.41|426.01|431.4|426|431.41|426.01|431.4|426|2
1641362980000|2022-01-05 06:09:40|431.41|426.01|431.42|426.02|431.42|426.02|431.4|426|6
1641362990000|2022-01-05 06:09:50|431.41|426.01|431.4|426|431.41|426.01|431.39|425.99|4
1641363000000|2022-01-05 06:10:00|431.42|426.02|431.42|426.02|431.44|426.04|431.39|425.99|22
1641363010000|2022-01-05 06:10:10|431.39|425.99|431.39|425.99|431.44|426.04|431.39|425.99|10
1641363020000|2022-01-05 06:10:20|431.38|425.98|431.38|425.98|431.39|425.99|431.37|425.97|5
1641363030000|2022-01-05 06:10:30|431.39|425.99|431.4|426|431.42|426.02|431.38|425.98|7
1641363040000|2022-01-05 06:10:40|431.41|426.01|431.45|426.05|431.51|426.11|431.38|425.98|16
1641363050000|2022-01-05 06:10:50|431.44|426.04|431.54|426.14|431.57|426.17|431.41|426.01|21
1641363060000|2022-01-05 06:11:00|431.53|426.13|431.49|426.09|431.55|426.15|431.46|426.06|22
1641363070000|2022-01-05 06:11:10|431.51|426.11|431.63|426.23|431.68|426.28|431.51|426.11|27
1641363080000|2022-01-05 06:11:20|431.64|426.24|431.62|426.22|431.64|426.24|431.6|426.2|14
1641363090000|2022-01-05 06:11:30|431.61|426.21|431.7|426.3|431.71|426.31|431.6|426.2|12
1641363100000|2022-01-05 06:11:40|431.71|426.31|431.72|426.32|431.74|426.34|431.7|426.3|6
1641363110000|2022-01-05 06:11:50|431.73|426.33|431.76|426.36|431.77|426.37|431.72|426.32|9
1641363120000|2022-01-05 06:12:00|431.75|426.35|431.78|426.38|431.8|426.4|431.75|426.35|10
1641363130000|2022-01-05 06:12:10|431.75|426.35|431.76|426.36|431.76|426.36|431.75|426.35|2
1641363140000|2022-01-05 06:12:20|431.8|426.4|431.79|426.39|431.8|426.4|431.79|426.39|2
1641363150000|2022-01-05 06:12:30|431.8|426.4|431.91|426.51|431.93|426.53|431.76|426.36|20
1641363160000|2022-01-05 06:12:40|431.89|426.49|431.93|426.53|431.99|426.59|431.89|426.49|18
1641363170000|2022-01-05 06:12:50|431.94|426.54|432.08|426.68|432.11|426.71|431.92|426.52|26
1641363180000|2022-01-05 06:13:00|432.07|426.67|432.17|426.77|432.2|426.8|432.07|426.67|24
1641363190000|2022-01-05 06:13:10|432.16|426.76|432.11|426.71|432.21|426.81|432.09|426.69|29
1641363200000|2022-01-05 06:13:20|432.09|426.69|432.11|426.71|432.14|426.74|432.03|426.63|20
1641363210000|2022-01-05 06:13:30|432.14|426.74|432.12|426.72|432.15|426.75|432.07|426.67|17
1641363220000|2022-01-05 06:13:40|432.09|426.69|432.08|426.68|432.14|426.74|432.02|426.62|17
1641363230000|2022-01-05 06:13:50|432.06|426.66|432.05|426.65|432.09|426.69|432.01|426.61|19
1641363240000|2022-01-05 06:14:00|432.06|426.66|432.04|426.64|432.07|426.67|431.99|426.59|19
1641363250000|2022-01-05 06:14:10|432.03|426.63|432.04|426.64|432.06|426.66|432.01|426.61|14
1641363260000|2022-01-05 06:14:20|432.05|426.65|432.02|426.62|432.05|426.65|432.02|426.62|10
1641363270000|2022-01-05 06:14:30|432.06|426.66|432.04|426.64|432.06|426.66|432.01|426.61|8
1641363280000|2022-01-05 06:14:40|432.03|426.63|432.04|426.64|432.04|426.64|432.03|426.63|2
1641363290000|2022-01-05 06:14:50|432.05|426.65|432.05|426.65|432.05|426.65|432.05|426.65|1
1641363300000|2022-01-05 06:15:00|432.04|426.64|432.06|426.66|432.07|426.67|432.04|426.64|15
1641363310000|2022-01-05 06:15:10|432.07|426.67|432.03|426.63|432.07|426.67|432|426.6|19
1641363320000|2022-01-05 06:15:20|432|426.6|432.1|426.7|432.1|426.7|432|426.6|9
1641363330000|2022-01-05 06:15:30|432.01|426.61|432.06|426.66|432.13|426.73|432|426.6|20
1641363340000|2022-01-05 06:15:40|432.08|426.68|432.06|426.66|432.12|426.72|432.01|426.61|28
1641363350000|2022-01-05 06:15:50|432.04|426.64|432.07|426.67|432.09|426.69|432.03|426.63|14
1641363360000|2022-01-05 06:16:00|432.06|426.66|432.07|426.67|432.07|426.67|432.05|426.65|8
1641363370000|2022-01-05 06:16:10|432.06|426.66|432.07|426.67|432.09|426.69|432.06|426.66|11
1641363380000|2022-01-05 06:16:20|432.06|426.66|432.22|426.82|432.22|426.82|432.06|426.66|16
1641363390000|2022-01-05 06:16:30|432.19|426.79|432.09|426.69|432.22|426.82|432.08|426.68|16
1641363400000|2022-01-05 06:16:40|432.14|426.74|432.12|426.72|432.17|426.77|432.07|426.67|23
1641363410000|2022-01-05 06:16:50|432.15|426.75|432.12|426.72|432.19|426.79|432.12|426.72|16
1641363420000|2022-01-05 06:17:00|432.13|426.73|432.17|426.77|432.2|426.8|432.13|426.73|14
1641363430000|2022-01-05 06:17:10|432.18|426.78|432.11|426.71|432.18|426.78|432.03|426.63|15
1641363440000|2022-01-05 06:17:20|432.09|426.69|432.1|426.7|432.1|426.7|432.09|426.69|10
1641363450000|2022-01-05 06:17:30|432.09|426.69|432.08|426.68|432.1|426.7|432.07|426.67|12
1641363460000|2022-01-05 06:17:40|432.09|426.69|432.04|426.64|432.09|426.69|432.02|426.62|9
1641363470000|2022-01-05 06:17:50|432.05|426.65|432.02|426.62|432.05|426.65|432.02|426.62|4
1641363480000|2022-01-05 06:18:00|432.03|426.63|431.99|426.59|432.04|426.64|431.99|426.59|7
1641363490000|2022-01-05 06:18:10|432.01|426.61|431.89|426.49|432.04|426.64|431.86|426.46|24
1641363500000|2022-01-05 06:18:20|431.93|426.53|431.9|426.5|431.93|426.53|431.9|426.5|6
1641363510000|2022-01-05 06:18:30|431.91|426.51|431.81|426.41|431.91|426.51|431.8|426.4|11
1641363520000|2022-01-05 06:18:40|431.78|426.38|431.76|426.36|431.78|426.38|431.73|426.33|6
1641363530000|2022-01-05 06:18:50|431.75|426.35|431.75|426.35|431.77|426.37|431.74|426.34|7
1641363540000|2022-01-05 06:19:00|431.76|426.36|431.74|426.34|431.76|426.36|431.74|426.34|3
1641363550000|2022-01-05 06:19:10|431.75|426.35|431.75|426.35|431.76|426.36|431.75|426.35|3
1641363560000|2022-01-05 06:19:20|431.72|426.32|431.75|426.35|431.75|426.35|431.7|426.3|11
1641363570000|2022-01-05 06:19:30|431.78|426.38|431.74|426.34|431.78|426.38|431.67|426.27|14
1641363580000|2022-01-05 06:19:40|431.75|426.35|431.77|426.37|431.77|426.37|431.75|426.35|5
1641363590000|2022-01-05 06:19:50|431.78|426.38|431.82|426.42|431.85|426.45|431.78|426.38|9
1641363600000|2022-01-05 06:20:00|431.83|426.43|431.82|426.42|431.83|426.43|431.82|426.42|2
1641363610000|2022-01-05 06:20:10|431.81|426.41|431.77|426.37|431.81|426.41|431.74|426.34|12
1641363620000|2022-01-05 06:20:20|431.74|426.34|431.73|426.33|431.79|426.39|431.73|426.33|12
1641363630000|2022-01-05 06:20:30|431.74|426.34|431.71|426.31|431.74|426.34|431.7|426.3|5
1641363640000|2022-01-05 06:20:40|431.72|426.32|431.71|426.31|431.73|426.33|431.71|426.31|7
1641363650000|2022-01-05 06:20:50|431.7|426.3|431.7|426.3|431.71|426.31|431.68|426.28|6
1641363660000|2022-01-05 06:21:00|431.71|426.31|431.72|426.32|431.72|426.32|431.7|426.3|10
1641363680000|2022-01-05 06:21:20|431.71|426.31|431.72|426.32|431.72|426.32|431.71|426.31|2
1641363690000|2022-01-05 06:21:30|431.71|426.31|431.69|426.29|431.71|426.31|431.68|426.28|9
1641363700000|2022-01-05 06:21:40|431.7|426.3|431.69|426.29|431.7|426.3|431.69|426.29|2
1641363710000|2022-01-05 06:21:50|431.68|426.28|431.69|426.29|431.69|426.29|431.68|426.28|2
1641363720000|2022-01-05 06:22:00|431.71|426.31|431.7|426.3|431.71|426.31|431.7|426.3|2
1641363730000|2022-01-05 06:22:10|431.69|426.29|431.69|426.29|431.69|426.29|431.69|426.29|1
1641363750000|2022-01-05 06:22:30|431.7|426.3|431.7|426.3|431.7|426.3|431.7|426.3|1
1641363760000|2022-01-05 06:22:40|431.72|426.32|431.73|426.33|431.73|426.33|431.72|426.32|2
1641363770000|2022-01-05 06:22:50|431.71|426.31|431.7|426.3|431.72|426.32|431.7|426.3|8
1641363780000|2022-01-05 06:23:00|431.72|426.32|431.68|426.28|431.72|426.32|431.68|426.28|11
1641363790000|2022-01-05 06:23:10|431.7|426.3|431.7|426.3|431.71|426.31|431.68|426.28|9
1641363800000|2022-01-05 06:23:20|431.69|426.29|431.7|426.3|431.7|426.3|431.69|426.29|6
1641363810000|2022-01-05 06:23:30|431.69|426.29|431.69|426.29|431.7|426.3|431.69|426.29|3
1641363820000|2022-01-05 06:23:40|431.7|426.3|431.69|426.29|431.7|426.3|431.69|426.29|6
1641363830000|2022-01-05 06:23:50|431.7|426.3|431.76|426.36|431.76|426.36|431.69|426.29|10
1641363840000|2022-01-05 06:24:00|431.75|426.35|431.76|426.36|431.77|426.37|431.74|426.34|8
1641363850000|2022-01-05 06:24:10|431.78|426.38|432.03|426.63|432.03|426.63|431.77|426.37|17
1641363860000|2022-01-05 06:24:20|432.04|426.64|432.05|426.65|432.05|426.65|432.04|426.64|6
1641363870000|2022-01-05 06:24:30|432.03|426.63|432.05|426.65|432.05|426.65|432.03|426.63|5
1641363880000|2022-01-05 06:24:40|432.03|426.63|432.03|426.63|432.03|426.63|432.03|426.63|1
1641363890000|2022-01-05 06:24:50|432.04|426.64|432.03|426.63|432.04|426.64|432.03|426.63|2
1641363900000|2022-01-05 06:25:00|432.04|426.64|432.03|426.63|432.07|426.67|432.03|426.63|9
1641363910000|2022-01-05 06:25:10|432.01|426.61|431.95|426.55|432.06|426.66|431.95|426.55|12
1641363920000|2022-01-05 06:25:20|431.94|426.54|432.04|426.64|432.05|426.65|431.94|426.54|12
1641363930000|2022-01-05 06:25:30|432.06|426.66|432.01|426.61|432.06|426.66|432|426.6|15
1641363940000|2022-01-05 06:25:40|432|426.6|431.99|426.59|432.04|426.64|431.96|426.56|10
1641363950000|2022-01-05 06:25:50|432|426.6|432.04|426.64|432.06|426.66|431.99|426.59|18
1641363960000|2022-01-05 06:26:00|432.05|426.65|431.95|426.55|432.05|426.65|431.94|426.54|15
1641363970000|2022-01-05 06:26:10|431.97|426.57|431.98|426.58|432.02|426.62|431.93|426.53|19
1641363980000|2022-01-05 06:26:20|432.01|426.61|432.02|426.62|432.03|426.63|431.97|426.57|26
1641363990000|2022-01-05 06:26:30|432|426.6|432.02|426.62|432.04|426.64|431.99|426.59|21
1641364000000|2022-01-05 06:26:40|432.01|426.61|432.01|426.61|432.01|426.61|431.98|426.58|17
1641364010000|2022-01-05 06:26:50|432.02|426.62|432.04|426.64|432.05|426.65|432.02|426.62|11
1641364020000|2022-01-05 06:27:00|432.03|426.63|431.99|426.59|432.05|426.65|431.99|426.59|15
1641364030000|2022-01-05 06:27:10|432.02|426.62|432.06|426.66|432.09|426.69|431.99|426.59|23
1641364040000|2022-01-05 06:27:20|432.08|426.68|432.07|426.67|432.09|426.69|432.06|426.66|11
1641364050000|2022-01-05 06:27:30|432.06|426.66|432.08|426.68|432.09|426.69|432.04|426.64|12
1641364060000|2022-01-05 06:27:40|432.06|426.66|432.1|426.7|432.1|426.7|432.05|426.65|12
1641364070000|2022-01-05 06:27:50|432.11|426.71|432.1|426.7|432.12|426.72|432.08|426.68|6
1641364080000|2022-01-05 06:28:00|432.12|426.72|432.1|426.7|432.12|426.72|432.1|426.7|2
1641364090000|2022-01-05 06:28:10|432.09|426.69|432.11|426.71|432.12|426.72|432.08|426.68|12
1641364100000|2022-01-05 06:28:20|432.07|426.67|431.94|426.54|432.1|426.7|431.94|426.54|21
1641364110000|2022-01-05 06:28:30|431.9|426.5|431.94|426.54|431.96|426.56|431.9|426.5|6
1641364120000|2022-01-05 06:28:40|431.93|426.53|431.94|426.54|431.94|426.54|431.93|426.53|2
1641364130000|2022-01-05 06:28:50|431.93|426.53|431.95|426.55|431.96|426.56|431.93|426.53|6
1641364140000|2022-01-05 06:29:00|431.93|426.53|431.94|426.54|431.99|426.59|431.87|426.47|18
1641364150000|2022-01-05 06:29:10|432.01|426.61|431.94|426.54|432.02|426.62|431.94|426.54|25
1641364160000|2022-01-05 06:29:20|431.96|426.56|431.99|426.59|432|426.6|431.92|426.52|16
1641364170000|2022-01-05 06:29:30|432|426.6|431.99|426.59|432.01|426.61|431.97|426.57|16
1641364180000|2022-01-05 06:29:40|432|426.6|431.99|426.59|432|426.6|431.97|426.57|10
1641364190000|2022-01-05 06:29:50|432|426.6|432|426.6|432.02|426.62|432|426.6|9
1641364200000|2022-01-05 06:30:00|431.98|426.58|432.08|426.68|432.08|426.68|431.98|426.58|24
1641364210000|2022-01-05 06:30:10|432.06|426.66|432.02|426.62|432.07|426.67|431.97|426.57|15
1641364220000|2022-01-05 06:30:20|432.03|426.63|432.25|426.85|432.27|426.87|432.03|426.63|26
1641364230000|2022-01-05 06:30:30|432.27|426.87|432.33|426.93|432.36|426.96|432.23|426.83|22
1641364240000|2022-01-05 06:30:40|432.32|426.92|432.33|426.93|432.33|426.93|432.3|426.9|10
1641364250000|2022-01-05 06:30:50|432.34|426.94|432.33|426.93|432.34|426.94|432.33|426.93|4
1641364260000|2022-01-05 06:31:00|432.34|426.94|432.32|426.92|432.34|426.94|432.32|426.92|4
1641364270000|2022-01-05 06:31:10|432.34|426.94|432.29|426.89|432.37|426.97|432.29|426.89|20
1641364280000|2022-01-05 06:31:20|432.31|426.91|432.3|426.9|432.31|426.91|432.29|426.89|9
1641364290000|2022-01-05 06:31:30|432.31|426.91|432.39|426.99|432.39|426.99|432.31|426.91|5
1641364300000|2022-01-05 06:31:40|432.41|427.01|432.43|427.03|432.45|427.05|432.41|427.01|11
1641364310000|2022-01-05 06:31:50|432.41|427.01|432.43|427.03|432.43|427.03|432.41|427.01|10
1641364320000|2022-01-05 06:32:00|432.42|427.02|432.6|427.2|432.81|427.41|432.42|427.02|11
1641364330000|2022-01-05 06:32:10|432.64|427.24|432.48|427.08|432.64|427.24|432.45|427.05|13
1641364340000|2022-01-05 06:32:20|432.47|427.07|432.71|427.31|432.71|427.31|432.47|427.07|23
1641364350000|2022-01-05 06:32:30|432.68|427.28|432.76|427.36|432.76|427.36|432.62|427.22|23
1641364360000|2022-01-05 06:32:40|432.74|427.34|432.75|427.35|432.78|427.38|432.72|427.32|14
1641364370000|2022-01-05 06:32:50|432.73|427.33|432.78|427.38|432.79|427.39|432.73|427.33|17
1641364380000|2022-01-05 06:33:00|432.76|427.36|432.78|427.38|432.84|427.44|432.75|427.35|24
1641364390000|2022-01-05 06:33:10|432.77|427.37|432.78|427.38|432.83|427.43|432.75|427.35|14
1641364400000|2022-01-05 06:33:20|432.77|427.37|432.79|427.39|432.81|427.41|432.74|427.34|15
1641364410000|2022-01-05 06:33:30|432.78|427.38|432.79|427.39|432.8|427.4|432.78|427.38|10
1641364420000|2022-01-05 06:33:40|432.78|427.38|432.82|427.42|432.82|427.42|432.78|427.38|19
1641364430000|2022-01-05 06:33:50|432.81|427.41|432.72|427.32|432.82|427.42|432.72|427.32|11
1641364440000|2022-01-05 06:34:00|432.7|427.3|432.69|427.29|432.7|427.3|432.68|427.28|4
1641364450000|2022-01-05 06:34:10|432.68|427.28|432.69|427.29|432.71|427.31|432.67|427.27|5
1641364460000|2022-01-05 06:34:20|432.71|427.31|432.69|427.29|432.71|427.31|432.67|427.27|10
1641364470000|2022-01-05 06:34:30|432.67|427.27|432.68|427.28|432.71|427.31|432.66|427.26|20
1641364480000|2022-01-05 06:34:40|432.67|427.27|432.64|427.24|432.68|427.28|432.64|427.24|10
1641364490000|2022-01-05 06:34:50|432.65|427.25|432.66|427.26|432.66|427.26|432.64|427.24|12
1641364500000|2022-01-05 06:35:00|432.65|427.25|432.63|427.23|432.67|427.27|432.63|427.23|15
1641364510000|2022-01-05 06:35:10|432.64|427.24|432.87|427.47|432.87|427.47|432.63|427.23|24
1641364520000|2022-01-05 06:35:20|432.84|427.44|432.95|427.55|432.95|427.55|432.84|427.44|9
1641364530000|2022-01-05 06:35:30|432.96|427.56|432.86|427.46|432.97|427.57|432.82|427.42|16
1641364540000|2022-01-05 06:35:40|432.85|427.45|432.86|427.46|432.87|427.47|432.85|427.45|6
1641364550000|2022-01-05 06:35:50|432.87|427.47|432.94|427.54|432.99|427.59|432.84|427.44|12
1641364560000|2022-01-05 06:36:00|432.91|427.51|432.96|427.56|432.97|427.57|432.9|427.5|10
1641364570000|2022-01-05 06:36:10|432.97|427.57|433.02|427.62|433.02|427.62|432.95|427.55|15
1641364580000|2022-01-05 06:36:20|433.01|427.61|432.96|427.56|433.01|427.61|432.95|427.55|8
1641364590000|2022-01-05 06:36:30|433.03|427.63|433.24|427.84|433.28|427.88|433.03|427.63|33
1641364600000|2022-01-05 06:36:40|433.23|427.83|433.22|427.82|433.24|427.84|433.21|427.81|9
1641364610000|2022-01-05 06:36:50|433.21|427.81|433.18|427.78|433.23|427.83|433.18|427.78|15
1641364620000|2022-01-05 06:37:00|433.17|427.77|433.52|428.12|433.52|428.12|433.15|427.75|14
1641364630000|2022-01-05 06:37:10|433.49|428.09|433.62|428.22|433.62|428.22|433.49|428.09|7
1641364640000|2022-01-05 06:37:20|433.61|428.21|433.59|428.19|433.72|428.32|433.56|428.16|24
1641364650000|2022-01-05 06:37:30|433.58|428.18|433.68|428.28|433.69|428.29|433.58|428.18|11
1641364660000|2022-01-05 06:37:40|433.66|428.26|433.71|428.31|433.77|428.37|433.63|428.23|12
1641364670000|2022-01-05 06:37:50|433.77|428.37|433.7|428.3|433.77|428.37|433.69|428.29|4
1641364680000|2022-01-05 06:38:00|433.69|428.29|433.65|428.25|433.72|428.32|433.64|428.24|12
1641364690000|2022-01-05 06:38:10|433.64|428.24|433.64|428.24|433.64|428.24|433.64|428.24|1
1641364700000|2022-01-05 06:38:20|433.65|428.25|433.65|428.25|433.66|428.26|433.65|428.25|3
1641364720000|2022-01-05 06:38:40|433.66|428.26|433.74|428.34|433.74|428.34|433.66|428.26|12
1641364730000|2022-01-05 06:38:50|433.71|428.31|433.63|428.23|433.71|428.31|433.61|428.21|11
1641364740000|2022-01-05 06:39:00|433.64|428.24|433.55|428.15|433.67|428.27|433.54|428.14|21
1641364750000|2022-01-05 06:39:10|433.53|428.13|433.54|428.14|433.6|428.2|433.53|428.13|11
1641364760000|2022-01-05 06:39:20|433.55|428.15|433.58|428.18|433.6|428.2|433.55|428.15|6
1641364770000|2022-01-05 06:39:30|433.59|428.19|433.48|428.08|433.6|428.2|433.47|428.07|10
1641364780000|2022-01-05 06:39:40|433.55|428.15|433.52|428.12|433.55|428.15|433.44|428.04|5
1641364790000|2022-01-05 06:39:50|433.5|428.1|433.52|428.12|433.53|428.13|433.41|428.01|17
1641364800000|2022-01-05 06:40:00|433.54|428.14|433.49|428.09|433.54|428.14|433.48|428.08|10
1641364810000|2022-01-05 06:40:10|433.48|428.08|433.49|428.09|433.49|428.09|433.46|428.06|8
1641364820000|2022-01-05 06:40:20|433.48|428.08|433.42|428.02|433.48|428.08|433.42|428.02|5
1641364830000|2022-01-05 06:40:30|433.41|428.01|433.45|428.05|433.45|428.05|433.4|428|16
1641364840000|2022-01-05 06:40:40|433.43|428.03|433.45|428.05|433.45|428.05|433.37|427.97|9
1641364850000|2022-01-05 06:40:50|433.46|428.06|433.46|428.06|433.46|428.06|433.45|428.05|3
1641364860000|2022-01-05 06:41:00|433.43|428.03|433.36|427.96|433.43|428.03|433.36|427.96|8
1641364870000|2022-01-05 06:41:10|433.31|427.91|433.15|427.75|433.31|427.91|433.15|427.75|6
1641364880000|2022-01-05 06:41:20|433.16|427.76|433.21|427.81|433.21|427.81|433.16|427.76|8
1641364890000|2022-01-05 06:41:30|433.2|427.8|433.21|427.81|433.21|427.81|433.16|427.76|13
1641364900000|2022-01-05 06:41:40|433.27|427.87|433.21|427.81|433.27|427.87|433.16|427.76|14
1641364910000|2022-01-05 06:41:50|433.18|427.78|433|427.6|433.18|427.78|433|427.6|14
1641364920000|2022-01-05 06:42:00|432.99|427.59|432.98|427.58|432.99|427.59|432.96|427.56|8
1641364930000|2022-01-05 06:42:10|432.99|427.59|433.02|427.62|433.03|427.63|432.98|427.58|12
1641364940000|2022-01-05 06:42:20|433.01|427.61|433.01|427.61|433.02|427.62|433.01|427.61|5
1641364950000|2022-01-05 06:42:30|433.02|427.62|433.02|427.62|433.03|427.63|433.01|427.61|5
1641364960000|2022-01-05 06:42:40|433.01|427.61|432.95|427.55|433.01|427.61|432.94|427.54|5
1641364970000|2022-01-05 06:42:50|432.96|427.56|432.95|427.55|432.96|427.56|432.94|427.54|4
1641364980000|2022-01-05 06:43:00|432.94|427.54|432.95|427.55|432.95|427.55|432.94|427.54|2
1641364990000|2022-01-05 06:43:10|432.99|427.59|433.08|427.68|433.14|427.74|432.99|427.59|12
1641365000000|2022-01-05 06:43:20|433.09|427.69|433.08|427.68|433.12|427.72|433.03|427.63|6
1641365010000|2022-01-05 06:43:30|433.05|427.65|433.09|427.69|433.14|427.74|433.05|427.65|12
1641365020000|2022-01-05 06:43:40|433.1|427.7|433.11|427.71|433.13|427.73|433.04|427.64|11
1641365030000|2022-01-05 06:43:50|433.12|427.72|433.12|427.72|433.12|427.72|433.11|427.71|3
1641365040000|2022-01-05 06:44:00|433.1|427.7|433.1|427.7|433.1|427.7|433.1|427.7|1
1641365050000|2022-01-05 06:44:10|433.11|427.71|433.11|427.71|433.12|427.72|433.09|427.69|8
1641365060000|2022-01-05 06:44:20|433.12|427.72|433.12|427.72|433.13|427.73|433.11|427.71|4
1641365070000|2022-01-05 06:44:30|433.11|427.71|433.13|427.73|433.14|427.74|433.11|427.71|16
1641365080000|2022-01-05 06:44:40|433.14|427.74|433.15|427.75|433.17|427.77|433.1|427.7|14
1641365090000|2022-01-05 06:44:50|433.16|427.76|433.12|427.72|433.16|427.76|433.11|427.71|13
1641365100000|2022-01-05 06:45:00|433.16|427.76|433.11|427.71|433.16|427.76|433.11|427.71|5
1641365110000|2022-01-05 06:45:10|433.1|427.7|433.1|427.7|433.1|427.7|433.1|427.7|1
1641365120000|2022-01-05 06:45:20|433.11|427.71|433.13|427.73|433.15|427.75|433.11|427.71|10
1641365130000|2022-01-05 06:45:30|433.12|427.72|433.18|427.78|433.26|427.86|433.12|427.72|11
1641365140000|2022-01-05 06:45:40|433.17|427.77|433.12|427.72|433.18|427.78|433.12|427.72|12
1641365150000|2022-01-05 06:45:50|433.11|427.71|433.1|427.7|433.11|427.71|433.1|427.7|2
1641365160000|2022-01-05 06:46:00|433.14|427.74|433.17|427.77|433.17|427.77|433.11|427.71|7
1641365170000|2022-01-05 06:46:10|433.19|427.79|433.19|427.79|433.19|427.79|433.16|427.76|14
1641365180000|2022-01-05 06:46:20|433.17|427.77|433.17|427.77|433.2|427.8|433.17|427.77|17
1641365190000|2022-01-05 06:46:30|433.22|427.82|433.17|427.77|433.22|427.82|433.15|427.75|16
1641365200000|2022-01-05 06:46:40|433.21|427.81|433.19|427.79|433.21|427.81|433.18|427.78|10
1641365210000|2022-01-05 06:46:50|433.2|427.8|433.18|427.78|433.21|427.81|433.18|427.78|14
1641365220000|2022-01-05 06:47:00|433.19|427.79|433.22|427.82|433.24|427.84|433.18|427.78|6
1641365230000|2022-01-05 06:47:10|433.24|427.84|433.26|427.86|433.26|427.86|433.24|427.84|8
1641365240000|2022-01-05 06:47:20|433.27|427.87|433.39|427.99|433.39|427.99|433.27|427.87|6
1641365250000|2022-01-05 06:47:30|433.4|428|433.33|427.93|433.44|428.04|433.32|427.92|18
1641365260000|2022-01-05 06:47:40|433.32|427.92|433.34|427.94|433.34|427.94|433.32|427.92|8
1641365270000|2022-01-05 06:47:50|433.33|427.93|433.34|427.94|433.35|427.95|433.33|427.93|6
1641365290000|2022-01-05 06:48:10|433.33|427.93|433.34|427.94|433.37|427.97|433.32|427.92|9
1641365300000|2022-01-05 06:48:20|433.33|427.93|433.47|428.07|433.48|428.08|433.33|427.93|8
1641365310000|2022-01-05 06:48:30|433.49|428.09|433.53|428.13|433.54|428.14|433.49|428.09|10
1641365320000|2022-01-05 06:48:40|433.54|428.14|433.52|428.12|433.56|428.16|433.48|428.08|16
1641365330000|2022-01-05 06:48:50|433.51|428.11|433.41|428.01|433.57|428.17|433.35|427.95|18
1641365340000|2022-01-05 06:49:00|433.4|428|433.37|427.97|433.42|428.02|433.36|427.96|26
1641365350000|2022-01-05 06:49:10|433.38|427.98|433.39|427.99|433.45|428.05|433.37|427.97|24
1641365360000|2022-01-05 06:49:20|433.38|427.98|433.4|428|433.43|428.03|433.35|427.95|26
1641365370000|2022-01-05 06:49:30|433.42|428.02|433.48|428.08|433.51|428.11|433.38|427.98|19
1641365380000|2022-01-05 06:49:40|433.46|428.06|433.43|428.03|433.48|428.08|433.43|428.03|23
1641365390000|2022-01-05 06:49:50|433.44|428.04|433.45|428.05|433.46|428.06|433.42|428.02|21
1641365410000|2022-01-05 06:50:10|433.46|428.06|433.48|428.08|433.5|428.1|433.46|428.06|8
1641365420000|2022-01-05 06:50:20|433.46|428.06|433.47|428.07|433.48|428.08|433.45|428.05|5
1641365430000|2022-01-05 06:50:30|433.46|428.06|433.47|428.07|433.48|428.08|433.46|428.06|6
1641365440000|2022-01-05 06:50:40|433.48|428.08|433.46|428.06|433.48|428.08|433.46|428.06|2
1641365450000|2022-01-05 06:50:50|433.47|428.07|433.45|428.05|433.52|428.12|433.42|428.02|17
1641365460000|2022-01-05 06:51:00|433.43|428.03|433.43|428.03|433.46|428.06|433.4|428|20
1641365470000|2022-01-05 06:51:10|433.44|428.04|433.44|428.04|433.44|428.04|433.42|428.02|6
1641365480000|2022-01-05 06:51:20|433.43|428.03|433.44|428.04|433.44|428.04|433.41|428.01|10
1641365490000|2022-01-05 06:51:30|433.43|428.03|433.42|428.02|433.44|428.04|433.42|428.02|4
1641365510000|2022-01-05 06:51:50|433.43|428.03|433.42|428.02|433.44|428.04|433.42|428.02|9
1641365520000|2022-01-05 06:52:00|433.43|428.03|433.42|428.02|433.45|428.05|433.42|428.02|7
1641365530000|2022-01-05 06:52:10|433.4|428|433.44|428.04|433.46|428.06|433.39|427.99|20
1641365540000|2022-01-05 06:52:20|433.43|428.03|433.42|428.02|433.44|428.04|433.42|428.02|6
1641365550000|2022-01-05 06:52:30|433.43|428.03|433.44|428.04|433.44|428.04|433.42|428.02|6
1641365560000|2022-01-05 06:52:40|433.45|428.05|433.45|428.05|433.45|428.05|433.45|428.05|1
1641365570000|2022-01-05 06:52:50|433.46|428.06|433.47|428.07|433.47|428.07|433.44|428.04|6
1641365580000|2022-01-05 06:53:00|433.45|428.05|433.47|428.07|433.47|428.07|433.44|428.04|11
1641365590000|2022-01-05 06:53:10|433.48|428.08|433.47|428.07|433.48|428.08|433.44|428.04|11
1641365600000|2022-01-05 06:53:20|433.46|428.06|433.64|428.24|433.73|428.33|433.46|428.06|22
1641365610000|2022-01-05 06:53:30|433.66|428.26|433.76|428.36|433.85|428.45|433.61|428.21|22
1641365620000|2022-01-05 06:53:40|433.73|428.33|433.99|428.59|434.01|428.61|433.73|428.33|7
1641365630000|2022-01-05 06:53:50|433.95|428.55|433.96|428.56|433.96|428.56|433.9|428.5|16
1641365640000|2022-01-05 06:54:00|433.95|428.55|434|428.6|434|428.6|433.94|428.54|8
1641365650000|2022-01-05 06:54:10|433.99|428.59|433.93|428.53|433.99|428.59|433.93|428.53|15
1641365660000|2022-01-05 06:54:20|433.92|428.52|433.93|428.53|433.94|428.54|433.9|428.5|13
1641365670000|2022-01-05 06:54:30|433.92|428.52|433.96|428.56|433.96|428.56|433.92|428.52|11
1641365680000|2022-01-05 06:54:40|433.95|428.55|433.93|428.53|433.96|428.56|433.93|428.53|4
1641365690000|2022-01-05 06:54:50|433.92|428.52|433.92|428.52|433.94|428.54|433.91|428.51|10
1641365700000|2022-01-05 06:55:00|433.91|428.51|433.86|428.46|433.91|428.51|433.86|428.46|4
1641365710000|2022-01-05 06:55:10|433.85|428.45|433.88|428.48|433.88|428.48|433.85|428.45|5
1641365720000|2022-01-05 06:55:20|433.9|428.5|433.91|428.51|433.94|428.54|433.9|428.5|7
1641365730000|2022-01-05 06:55:30|433.84|428.44|433.86|428.46|433.92|428.52|433.84|428.44|12
1641365740000|2022-01-05 06:55:40|433.92|428.52|433.92|428.52|433.93|428.53|433.86|428.46|12
1641365750000|2022-01-05 06:55:50|433.94|428.54|433.91|428.51|433.94|428.54|433.89|428.49|8
1641365760000|2022-01-05 06:56:00|433.94|428.54|433.93|428.53|433.94|428.54|433.9|428.5|17
1641365770000|2022-01-05 06:56:10|433.96|428.56|433.93|428.53|433.96|428.56|433.93|428.53|4
1641365780000|2022-01-05 06:56:20|433.95|428.55|433.93|428.53|433.97|428.57|433.92|428.52|7
1641365790000|2022-01-05 06:56:30|433.92|428.52|433.88|428.48|433.93|428.53|433.88|428.48|7
1641365800000|2022-01-05 06:56:40|433.89|428.49|433.93|428.53|433.93|428.53|433.87|428.47|17
1641365810000|2022-01-05 06:56:50|433.92|428.52|433.88|428.48|433.93|428.53|433.83|428.43|13
1641365820000|2022-01-05 06:57:00|433.84|428.44|433.92|428.52|433.94|428.54|433.84|428.44|22
1641365830000|2022-01-05 06:57:10|433.93|428.53|433.93|428.53|433.94|428.54|433.9|428.5|12
1641365840000|2022-01-05 06:57:20|433.92|428.52|433.89|428.49|433.92|428.52|433.89|428.49|5
1641365850000|2022-01-05 06:57:30|433.88|428.48|433.88|428.48|433.89|428.49|433.88|428.48|7
1641365860000|2022-01-05 06:57:40|433.89|428.49|433.86|428.46|433.89|428.49|433.86|428.46|7
1641365870000|2022-01-05 06:57:50|433.84|428.44|433.8|428.4|433.87|428.47|433.78|428.38|27
1641365880000|2022-01-05 06:58:00|433.82|428.42|433.85|428.45|433.86|428.46|433.8|428.4|18
1641365890000|2022-01-05 06:58:10|433.84|428.44|433.9|428.5|433.92|428.52|433.83|428.43|21
1641365900000|2022-01-05 06:58:20|433.91|428.51|433.88|428.48|433.92|428.52|433.84|428.44|13
1641365910000|2022-01-05 06:58:30|433.89|428.49|433.91|428.51|433.94|428.54|433.84|428.44|26
1641365920000|2022-01-05 06:58:40|433.93|428.53|433.89|428.49|433.95|428.55|433.86|428.46|24
1641365930000|2022-01-05 06:58:50|433.85|428.45|433.83|428.43|433.89|428.49|433.82|428.42|20
1641365940000|2022-01-05 06:59:00|433.81|428.41|433.8|428.4|433.83|428.43|433.73|428.33|13
1641365950000|2022-01-05 06:59:10|433.72|428.32|433.78|428.38|433.81|428.41|433.7|428.3|15
1641365960000|2022-01-05 06:59:20|433.81|428.41|433.78|428.38|433.84|428.44|433.72|428.32|23
1641365970000|2022-01-05 06:59:30|433.81|428.41|433.72|428.32|433.81|428.41|433.72|428.32|10
1641365980000|2022-01-05 06:59:40|433.74|428.34|433.71|428.31|433.75|428.35|433.7|428.3|5
1641365990000|2022-01-05 06:59:50|433.72|428.32|433.7|428.3|433.73|428.33|433.7|428.3|12
1641366000000|2022-01-05 07:00:00|433.71|428.31|433.85|428.45|433.85|428.45|433.71|428.31|26
1641366010000|2022-01-05 07:00:10|433.84|428.44|433.78|428.38|433.84|428.44|433.77|428.37|12
1641366020000|2022-01-05 07:00:20|433.77|428.37|433.75|428.35|433.78|428.38|433.75|428.35|9
1641366030000|2022-01-05 07:00:30|433.74|428.34|433.81|428.41|433.83|428.43|433.74|428.34|14
1641366040000|2022-01-05 07:00:40|433.83|428.43|433.8|428.4|433.83|428.43|433.79|428.39|22
1641366050000|2022-01-05 07:00:50|433.86|428.46|433.78|428.38|433.86|428.46|433.77|428.37|21
1641366060000|2022-01-05 07:01:00|433.75|428.35|433.7|428.3|433.77|428.37|433.67|428.27|29
1641366070000|2022-01-05 07:01:10|433.75|428.35|433.73|428.33|433.76|428.36|433.69|428.29|25
1641366080000|2022-01-05 07:01:20|433.76|428.36|433.7|428.3|433.77|428.37|433.67|428.27|21
1641366090000|2022-01-05 07:01:30|433.71|428.31|433.73|428.33|433.75|428.35|433.7|428.3|16
1641366100000|2022-01-05 07:01:40|433.75|428.35|433.73|428.33|433.75|428.35|433.7|428.3|5
1641366110000|2022-01-05 07:01:50|433.72|428.32|433.68|428.28|433.73|428.33|433.68|428.28|6
1641366120000|2022-01-05 07:02:00|433.69|428.29|433.66|428.26|433.69|428.29|433.63|428.23|5
1641366130000|2022-01-05 07:02:10|433.69|428.29|433.72|428.32|433.74|428.34|433.66|428.26|15
1641366140000|2022-01-05 07:02:20|433.71|428.31|433.68|428.28|433.71|428.31|433.65|428.25|19
1641366150000|2022-01-05 07:02:30|433.7|428.3|433.69|428.29|433.7|428.3|433.63|428.23|17
1641366160000|2022-01-05 07:02:40|433.68|428.28|433.69|428.29|433.71|428.31|433.65|428.25|16
1641366170000|2022-01-05 07:02:50|433.7|428.3|433.41|428.01|433.7|428.3|433.41|428.01|18
1641366180000|2022-01-05 07:03:00|433.43|428.03|433.43|428.03|433.44|428.04|433.41|428.01|13
1641366190000|2022-01-05 07:03:10|433.4|428|433.44|428.04|433.45|428.05|433.4|428|8
1641366200000|2022-01-05 07:03:20|433.43|428.03|433.42|428.02|433.43|428.03|433.41|428.01|8
1641366210000|2022-01-05 07:03:30|433.43|428.03|433.43|428.03|433.44|428.04|433.41|428.01|10
1641366220000|2022-01-05 07:03:40|433.41|428.01|433.43|428.03|433.45|428.05|433.41|428.01|18
1641366230000|2022-01-05 07:03:50|433.41|428.01|433.41|428.01|433.44|428.04|433.38|427.98|26
1641366240000|2022-01-05 07:04:00|433.4|428|433.4|428|433.41|428.01|433.39|427.99|9
1641366250000|2022-01-05 07:04:10|433.39|427.99|433.38|427.98|433.39|427.99|433.37|427.97|6
1641366260000|2022-01-05 07:04:20|433.39|427.99|433.39|427.99|433.4|428|433.38|427.98|5
1641366270000|2022-01-05 07:04:30|433.38|427.98|433.3|427.9|433.39|427.99|433.3|427.9|6
1641366280000|2022-01-05 07:04:40|433.28|427.88|433.18|427.78|433.29|427.89|433.18|427.78|16
1641366290000|2022-01-05 07:04:50|433.19|427.79|433.19|427.79|433.19|427.79|433.19|427.79|1
1641366300000|2022-01-05 07:05:00|433.17|427.77|433.13|427.73|433.17|427.77|433.07|427.67|22
1641366310000|2022-01-05 07:05:10|433.1|427.7|433.09|427.69|433.13|427.73|433.03|427.63|15
1641366320000|2022-01-05 07:05:20|433.04|427.64|433.12|427.72|433.12|427.72|433.04|427.64|7
1641366330000|2022-01-05 07:05:30|433.15|427.75|433.11|427.71|433.15|427.75|433.03|427.63|14
1641366340000|2022-01-05 07:05:40|433.09|427.69|433.1|427.7|433.12|427.72|433.05|427.65|16
1641366350000|2022-01-05 07:05:50|433.11|427.71|433.26|427.86|433.3|427.9|433.11|427.71|28
1641366360000|2022-01-05 07:06:00|433.23|427.83|433.22|427.82|433.28|427.88|433.21|427.81|13
1641366370000|2022-01-05 07:06:10|433.21|427.81|433.18|427.78|433.22|427.82|433.18|427.78|8
1641366380000|2022-01-05 07:06:20|433.19|427.79|433.21|427.81|433.21|427.81|433.19|427.79|7
1641366390000|2022-01-05 07:06:30|433.2|427.8|433.3|427.9|433.37|427.97|433.2|427.8|19
1641366400000|2022-01-05 07:06:40|433.31|427.91|433.27|427.87|433.31|427.91|433.26|427.86|12
1641366410000|2022-01-05 07:06:50|433.26|427.86|433.24|427.84|433.27|427.87|433.24|427.84|7
1641366420000|2022-01-05 07:07:00|433.25|427.85|433.24|427.84|433.26|427.86|433.24|427.84|3
1641366430000|2022-01-05 07:07:10|433.25|427.85|433.27|427.87|433.28|427.88|433.25|427.85|6
1641366440000|2022-01-05 07:07:20|433.26|427.86|433.29|427.89|433.29|427.89|433.26|427.86|5
1641366450000|2022-01-05 07:07:30|433.28|427.88|433.28|427.88|433.29|427.89|433.28|427.88|5
1641366460000|2022-01-05 07:07:40|433.27|427.87|433.29|427.89|433.29|427.89|433.27|427.87|9
1641366470000|2022-01-05 07:07:50|433.28|427.88|433.32|427.92|433.38|427.98|433.27|427.87|17
1641366480000|2022-01-05 07:08:00|433.29|427.89|433.27|427.87|433.3|427.9|433.27|427.87|7
1641366490000|2022-01-05 07:08:10|433.28|427.88|433.29|427.89|433.29|427.89|433.27|427.87|4
1641366500000|2022-01-05 07:08:20|433.3|427.9|433.28|427.88|433.3|427.9|433.28|427.88|3
1641366510000|2022-01-05 07:08:30|433.29|427.89|433.33|427.93|433.33|427.93|433.27|427.87|13
1641366520000|2022-01-05 07:08:40|433.35|427.95|433.44|428.04|433.44|428.04|433.35|427.95|18
1641366530000|2022-01-05 07:08:50|433.45|428.05|433.48|428.08|433.49|428.09|433.44|428.04|13
1641366540000|2022-01-05 07:09:00|433.47|428.07|433.48|428.08|433.48|428.08|433.47|428.07|2
1641366550000|2022-01-05 07:09:10|433.49|428.09|433.66|428.26|433.7|428.3|433.49|428.09|16
1641366560000|2022-01-05 07:09:20|433.68|428.28|433.73|428.33|433.73|428.33|433.67|428.27|8
1641366570000|2022-01-05 07:09:30|433.7|428.3|433.74|428.34|433.75|428.35|433.7|428.3|12
1641366580000|2022-01-05 07:09:40|433.71|428.31|433.88|428.48|433.9|428.5|433.71|428.31|19
1641366590000|2022-01-05 07:09:50|433.87|428.47|433.87|428.47|433.87|428.47|433.86|428.46|3
1641366600000|2022-01-05 07:10:00|433.84|428.44|433.86|428.46|433.88|428.48|433.84|428.44|5
1641366610000|2022-01-05 07:10:10|433.87|428.47|433.86|428.46|433.88|428.48|433.86|428.46|4
1641366620000|2022-01-05 07:10:20|433.87|428.47|433.87|428.47|433.88|428.48|433.87|428.47|3
1641366630000|2022-01-05 07:10:30|433.88|428.48|433.89|428.49|433.94|428.54|433.88|428.48|8
1641366640000|2022-01-05 07:10:40|433.9|428.5|433.88|428.48|433.91|428.51|433.88|428.48|10
1641366650000|2022-01-05 07:10:50|433.87|428.47|434|428.6|434.02|428.62|433.85|428.45|21
1641366660000|2022-01-05 07:11:00|434.03|428.63|434.04|428.64|434.09|428.69|433.97|428.57|20
1641366670000|2022-01-05 07:11:10|434.09|428.69|433.96|428.56|434.09|428.69|433.9|428.5|19
1641366680000|2022-01-05 07:11:20|433.95|428.55|433.96|428.56|433.98|428.58|433.95|428.55|6
1641366690000|2022-01-05 07:11:30|433.97|428.57|434|428.6|434.02|428.62|433.97|428.57|7
1641366700000|2022-01-05 07:11:40|434.01|428.61|434.02|428.62|434.04|428.64|434.01|428.61|3
1641366710000|2022-01-05 07:11:50|433.9|428.5|433.87|428.47|433.91|428.51|433.85|428.45|14
1641366720000|2022-01-05 07:12:00|433.85|428.45|433.87|428.47|433.88|428.48|433.82|428.42|12
1641366730000|2022-01-05 07:12:10|433.93|428.53|433.87|428.47|433.93|428.53|433.85|428.45|8
1641366740000|2022-01-05 07:12:20|433.89|428.49|433.87|428.47|433.93|428.53|433.85|428.45|19
1641366750000|2022-01-05 07:12:30|433.91|428.51|433.91|428.51|433.91|428.51|433.91|428.51|1
1641366770000|2022-01-05 07:12:50|433.87|428.47|433.92|428.52|433.96|428.56|433.87|428.47|11
1641366780000|2022-01-05 07:13:00|433.94|428.54|434.07|428.67|434.07|428.67|433.92|428.52|22
1641366790000|2022-01-05 07:13:10|434.08|428.68|434.03|428.63|434.09|428.69|434.02|428.62|6
1641366800000|2022-01-05 07:13:20|434.04|428.64|434.05|428.65|434.05|428.65|434.04|428.64|4
1641366810000|2022-01-05 07:13:30|434.04|428.64|434.06|428.66|434.06|428.66|434.04|428.64|7
1641366820000|2022-01-05 07:13:40|434.05|428.65|434|428.6|434.05|428.65|433.98|428.58|7
1641366830000|2022-01-05 07:13:50|434.01|428.61|434|428.6|434.02|428.62|434|428.6|4
1641366840000|2022-01-05 07:14:00|434.01|428.61|433.87|428.47|434.01|428.61|433.84|428.44|20
1641366850000|2022-01-05 07:14:10|433.84|428.44|433.87|428.47|433.88|428.48|433.82|428.42|8
1641366860000|2022-01-05 07:14:20|433.84|428.44|433.91|428.51|433.93|428.53|433.81|428.41|20
1641366870000|2022-01-05 07:14:30|433.9|428.5|433.89|428.49|433.9|428.5|433.86|428.46|13
1641366880000|2022-01-05 07:14:40|433.87|428.47|433.86|428.46|433.87|428.47|433.86|428.46|6
1641366890000|2022-01-05 07:14:50|433.87|428.47|433.86|428.46|433.87|428.47|433.86|428.46|4
1641366900000|2022-01-05 07:15:00|433.87|428.47|433.86|428.46|433.9|428.5|433.82|428.42|19
1641366910000|2022-01-05 07:15:10|433.87|428.47|433.85|428.45|433.88|428.48|433.83|428.43|13
1641366920000|2022-01-05 07:15:20|433.86|428.46|433.85|428.45|433.87|428.47|433.83|428.43|6
1641366930000|2022-01-05 07:15:30|433.86|428.46|433.86|428.46|433.87|428.47|433.82|428.42|18
1641366940000|2022-01-05 07:15:40|433.87|428.47|433.86|428.46|433.87|428.47|433.86|428.46|2
1641366950000|2022-01-05 07:15:50|433.87|428.47|433.81|428.41|433.87|428.47|433.71|428.31|13
1641366960000|2022-01-05 07:16:00|433.8|428.4|433.69|428.29|433.81|428.41|433.69|428.29|10
1641366970000|2022-01-05 07:16:10|433.68|428.28|433.63|428.23|433.7|428.3|433.63|428.23|22
1641366980000|2022-01-05 07:16:20|433.64|428.24|433.65|428.25|433.67|428.27|433.62|428.22|10
1641366990000|2022-01-05 07:16:30|433.63|428.23|433.57|428.17|433.67|428.27|433.55|428.15|20
1641367000000|2022-01-05 07:16:40|433.58|428.18|433.52|428.12|433.6|428.2|433.5|428.1|22
1641367010000|2022-01-05 07:16:50|433.53|428.13|433.53|428.13|433.55|428.15|433.52|428.12|6
1641367020000|2022-01-05 07:17:00|433.54|428.14|433.53|428.13|433.54|428.14|433.53|428.13|4
1641367030000|2022-01-05 07:17:10|433.54|428.14|433.52|428.12|433.54|428.14|433.52|428.12|7
1641367040000|2022-01-05 07:17:20|433.53|428.13|433.53|428.13|433.53|428.13|433.52|428.12|5
1641367050000|2022-01-05 07:17:30|433.52|428.12|433.53|428.13|433.53|428.13|433.52|428.12|4
1641367060000|2022-01-05 07:17:40|433.54|428.14|433.53|428.13|433.55|428.15|433.53|428.13|4
1641367070000|2022-01-05 07:17:50|433.54|428.14|433.52|428.12|433.56|428.16|433.46|428.06|13
1641367080000|2022-01-05 07:18:00|433.53|428.13|433.52|428.12|433.56|428.16|433.5|428.1|9
1641367090000|2022-01-05 07:18:10|433.54|428.14|433.67|428.27|433.67|428.27|433.54|428.14|22
1641367100000|2022-01-05 07:18:20|433.66|428.26|433.67|428.27|433.68|428.28|433.6|428.2|12
1641367110000|2022-01-05 07:18:30|433.66|428.26|433.69|428.29|433.69|428.29|433.66|428.26|5
1641367120000|2022-01-05 07:18:40|433.67|428.27|433.66|428.26|433.67|428.27|433.66|428.26|4
1641367130000|2022-01-05 07:18:50|433.67|428.27|433.61|428.21|433.67|428.27|433.61|428.21|12
1641367140000|2022-01-05 07:19:00|433.64|428.24|433.63|428.23|433.64|428.24|433.61|428.21|5
1641367150000|2022-01-05 07:19:10|433.61|428.21|433.61|428.21|433.68|428.28|433.6|428.2|15
1641367160000|2022-01-05 07:19:20|433.62|428.22|433.66|428.26|433.66|428.26|433.61|428.21|17
1641367170000|2022-01-05 07:19:30|433.64|428.24|433.66|428.26|433.7|428.3|433.63|428.23|12
1641367180000|2022-01-05 07:19:40|433.63|428.23|433.67|428.27|433.67|428.27|433.63|428.23|8
1641367190000|2022-01-05 07:19:50|433.66|428.26|433.67|428.27|433.68|428.28|433.66|428.26|15
1641367200000|2022-01-05 07:20:00|433.66|428.26|433.67|428.27|433.69|428.29|433.64|428.24|15
1641367210000|2022-01-05 07:20:10|433.68|428.28|433.69|428.29|433.69|428.29|433.67|428.27|6
1641367220000|2022-01-05 07:20:20|433.68|428.28|433.72|428.32|433.72|428.32|433.68|428.28|5
1641367230000|2022-01-05 07:20:30|433.71|428.31|433.71|428.31|433.72|428.32|433.69|428.29|7
1641367240000|2022-01-05 07:20:40|433.7|428.3|433.72|428.32|433.72|428.32|433.7|428.3|9
1641367250000|2022-01-05 07:20:50|433.71|428.31|433.71|428.31|433.71|428.31|433.71|428.31|1
1641367260000|2022-01-05 07:21:00|433.73|428.33|433.75|428.35|433.76|428.36|433.73|428.33|7
1641367270000|2022-01-05 07:21:10|433.74|428.34|433.74|428.34|433.74|428.34|433.72|428.32|7
1641367280000|2022-01-05 07:21:20|433.75|428.35|433.74|428.34|433.76|428.36|433.73|428.33|8
1641367290000|2022-01-05 07:21:30|433.75|428.35|433.66|428.26|433.75|428.35|433.66|428.26|11
1641367300000|2022-01-05 07:21:40|433.67|428.27|433.55|428.15|433.67|428.27|433.52|428.12|8
1641367310000|2022-01-05 07:21:50|433.54|428.14|433.47|428.07|433.55|428.15|433.46|428.06|9
1641367320000|2022-01-05 07:22:00|433.45|428.05|433.42|428.02|433.45|428.05|433.42|428.02|5
1641367330000|2022-01-05 07:22:10|433.44|428.04|433.42|428.02|433.47|428.07|433.39|427.99|14
1641367340000|2022-01-05 07:22:20|433.41|428.01|433.36|427.96|433.44|428.04|433.36|427.96|10
1641367350000|2022-01-05 07:22:30|433.38|427.98|433.39|427.99|433.46|428.06|433.35|427.95|15
1641367360000|2022-01-05 07:22:40|433.41|428.01|433.6|428.2|433.63|428.23|433.41|428.01|17
1641367370000|2022-01-05 07:22:50|433.57|428.17|433.55|428.15|433.63|428.23|433.51|428.11|27
1641367380000|2022-01-05 07:23:00|433.56|428.16|433.51|428.11|433.56|428.16|433.51|428.11|6
1641367400000|2022-01-05 07:23:20|433.49|428.09|433.48|428.08|433.49|428.09|433.48|428.08|6
1641367410000|2022-01-05 07:23:30|433.49|428.09|433.49|428.09|433.51|428.11|433.49|428.09|3
1641367420000|2022-01-05 07:23:40|433.5|428.1|433.5|428.1|433.5|428.1|433.49|428.09|3
1641367430000|2022-01-05 07:23:50|433.52|428.12|433.49|428.09|433.52|428.12|433.49|428.09|5
1641367440000|2022-01-05 07:24:00|433.48|428.08|433.49|428.09|433.49|428.09|433.47|428.07|9
1641367450000|2022-01-05 07:24:10|433.48|428.08|433.34|427.94|433.5|428.1|433.33|427.93|12
1641367460000|2022-01-05 07:24:20|433.37|427.97|433.37|427.97|433.38|427.98|433.35|427.95|9
1641367470000|2022-01-05 07:24:30|433.36|427.96|433.37|427.97|433.37|427.97|433.36|427.96|4
1641367480000|2022-01-05 07:24:40|433.36|427.96|433.36|427.96|433.37|427.97|433.36|427.96|3
1641367490000|2022-01-05 07:24:50|433.37|427.97|433.36|427.96|433.37|427.97|433.34|427.94|7
1641367500000|2022-01-05 07:25:00|433.37|427.97|433.37|427.97|433.37|427.97|433.37|427.97|1
1641367510000|2022-01-05 07:25:10|433.35|427.95|433.32|427.92|433.36|427.96|433.31|427.91|6
1641367520000|2022-01-05 07:25:20|433.29|427.89|433.22|427.82|433.29|427.89|433.17|427.77|18
1641367530000|2022-01-05 07:25:30|433.2|427.8|433.14|427.74|433.22|427.82|433.14|427.74|7
1641367540000|2022-01-05 07:25:40|433.11|427.71|433.18|427.78|433.21|427.81|433.1|427.7|21
1641367550000|2022-01-05 07:25:50|433.19|427.79|433.14|427.74|433.2|427.8|433.11|427.71|10
1641367560000|2022-01-05 07:26:00|433.13|427.73|433.13|427.73|433.16|427.76|433.11|427.71|22
1641367570000|2022-01-05 07:26:10|433.14|427.74|433.03|427.63|433.16|427.76|433.02|427.62|23
1641367580000|2022-01-05 07:26:20|433.02|427.62|432.99|427.59|433.02|427.62|432.98|427.58|14
1641367590000|2022-01-05 07:26:30|433|427.6|433.1|427.7|433.1|427.7|433|427.6|9
1641367600000|2022-01-05 07:26:40|433.08|427.68|433.1|427.7|433.1|427.7|433.05|427.65|19
1641367610000|2022-01-05 07:26:50|433.11|427.71|433.04|427.64|433.12|427.72|433.03|427.63|9
1641367620000|2022-01-05 07:27:00|433.06|427.66|433.08|427.68|433.09|427.69|433.05|427.65|11
1641367630000|2022-01-05 07:27:10|433.07|427.67|433.09|427.69|433.12|427.72|433.05|427.65|13
1641367640000|2022-01-05 07:27:20|433.08|427.68|433.08|427.68|433.13|427.73|433.06|427.66|22
1641367650000|2022-01-05 07:27:30|433.09|427.69|433.06|427.66|433.12|427.72|433.06|427.66|12
1641367660000|2022-01-05 07:27:40|433.12|427.72|433.03|427.63|433.13|427.73|433.03|427.63|9
1641367670000|2022-01-05 07:27:50|433.06|427.66|433.08|427.68|433.08|427.68|433.06|427.66|2
1641367680000|2022-01-05 07:28:00|433.07|427.67|433.07|427.67|433.1|427.7|433.03|427.63|16
1641367690000|2022-01-05 07:28:10|433.06|427.66|433.08|427.68|433.08|427.68|433.05|427.65|17
1641367700000|2022-01-05 07:28:20|433.06|427.66|433.06|427.66|433.1|427.7|433.06|427.66|7
1641367710000|2022-01-05 07:28:30|433.05|427.65|433.05|427.65|433.08|427.68|433.05|427.65|5
1641367720000|2022-01-05 07:28:40|433.06|427.66|433.03|427.63|433.06|427.66|433.02|427.62|10
1641367730000|2022-01-05 07:28:50|433.04|427.64|433.06|427.66|433.07|427.67|433.03|427.63|9
1641367740000|2022-01-05 07:29:00|433.07|427.67|433.08|427.68|433.08|427.68|433.07|427.67|4
1641367750000|2022-01-05 07:29:10|433.03|427.63|433.07|427.67|433.09|427.69|433.03|427.63|16
1641367760000|2022-01-05 07:29:20|433.05|427.65|433.05|427.65|433.06|427.66|433.03|427.63|15
1641367770000|2022-01-05 07:29:30|433.03|427.63|433.04|427.64|433.06|427.66|432.97|427.57|9
1641367780000|2022-01-05 07:29:40|433.06|427.66|433.06|427.66|433.06|427.66|433.06|427.66|1
1641367790000|2022-01-05 07:29:50|433.08|427.68|433.28|427.88|433.31|427.91|433.08|427.68|9
1641367800000|2022-01-05 07:30:00|433.29|427.89|433.2|427.8|433.31|427.91|433.2|427.8|13
1641367810000|2022-01-05 07:30:10|433.22|427.82|433.21|427.81|433.22|427.82|433.17|427.77|6
1641367820000|2022-01-05 07:30:20|433.24|427.84|433.29|427.89|433.31|427.91|433.2|427.8|11
1641367830000|2022-01-05 07:30:30|433.36|427.96|433.37|427.97|433.38|427.98|433.28|427.88|13
1641367840000|2022-01-05 07:30:40|433.31|427.91|433.34|427.94|433.37|427.97|433.29|427.89|5
1641367850000|2022-01-05 07:30:50|433.33|427.93|433.34|427.94|433.34|427.94|433.29|427.89|7
1641367860000|2022-01-05 07:31:00|433.33|427.93|433.47|428.07|433.47|428.07|433.33|427.93|14
1641367870000|2022-01-05 07:31:10|433.46|428.06|433.47|428.07|433.52|428.12|433.44|428.04|15
1641367880000|2022-01-05 07:31:20|433.46|428.06|433.41|428.01|433.48|428.08|433.39|427.99|18
1641367890000|2022-01-05 07:31:30|433.42|428.02|433.39|427.99|433.42|428.02|433.35|427.95|10
1641367900000|2022-01-05 07:31:40|433.38|427.98|433.38|427.98|433.39|427.99|433.28|427.88|8
1641367910000|2022-01-05 07:31:50|433.34|427.94|433.34|427.94|433.38|427.98|433.27|427.87|15
1641367920000|2022-01-05 07:32:00|433.39|427.99|433.16|427.76|433.39|427.99|433.07|427.67|22
1641367930000|2022-01-05 07:32:10|433.13|427.73|433.17|427.77|433.23|427.83|433.12|427.72|10
1641367940000|2022-01-05 07:32:20|433.16|427.76|433.19|427.79|433.21|427.81|433.16|427.76|12
1641367950000|2022-01-05 07:32:30|433.18|427.78|433.19|427.79|433.2|427.8|433.15|427.75|6
1641367960000|2022-01-05 07:32:40|433.18|427.78|433.18|427.78|433.18|427.78|433.18|427.78|1
1641367970000|2022-01-05 07:32:50|433.19|427.79|433.21|427.81|433.21|427.81|433.19|427.79|5
1641367980000|2022-01-05 07:33:00|433.2|427.8|433.21|427.81|433.21|427.81|433.2|427.8|6
1641367990000|2022-01-05 07:33:10|433.2|427.8|433.22|427.82|433.23|427.83|433.2|427.8|5
1641368000000|2022-01-05 07:33:20|433.21|427.81|432.97|427.57|433.21|427.81|432.93|427.53|30
1641368010000|2022-01-05 07:33:30|432.94|427.54|432.94|427.54|432.94|427.54|432.93|427.53|3
1641368020000|2022-01-05 07:33:40|432.96|427.56|432.93|427.53|432.96|427.56|432.93|427.53|6
1641368030000|2022-01-05 07:33:50|432.95|427.55|432.98|427.58|432.98|427.58|432.93|427.53|5
1641368040000|2022-01-05 07:34:00|432.99|427.59|433.03|427.63|433.07|427.67|432.93|427.53|17
1641368050000|2022-01-05 07:34:10|432.95|427.55|433.03|427.63|433.04|427.64|432.93|427.53|7
1641368060000|2022-01-05 07:34:20|432.96|427.56|432.99|427.59|433.03|427.63|432.95|427.55|5
1641368070000|2022-01-05 07:34:30|433|427.6|432.95|427.55|433|427.6|432.95|427.55|2
1641368080000|2022-01-05 07:34:40|432.94|427.54|433.01|427.61|433.07|427.67|432.94|427.54|12
1641368090000|2022-01-05 07:34:50|433.02|427.62|433.02|427.62|433.05|427.65|432.99|427.59|4
1641368100000|2022-01-05 07:35:00|433.01|427.61|433.04|427.64|433.04|427.64|433.01|427.61|6
1641368110000|2022-01-05 07:35:10|433.03|427.63|433.08|427.68|433.09|427.69|433.03|427.63|5
1641368120000|2022-01-05 07:35:20|433.05|427.65|433.03|427.63|433.08|427.68|433.02|427.62|9
1641368130000|2022-01-05 07:35:30|433|427.6|432.97|427.57|433.07|427.67|432.96|427.56|10
1641368140000|2022-01-05 07:35:40|433.02|427.62|433.29|427.89|433.29|427.89|433.02|427.62|19
1641368150000|2022-01-05 07:35:50|433.28|427.88|433.28|427.88|433.3|427.9|433.28|427.88|8
1641368160000|2022-01-05 07:36:00|433.26|427.86|433.2|427.8|433.3|427.9|433.19|427.79|19
1641368170000|2022-01-05 07:36:10|433.21|427.81|433.17|427.77|433.21|427.81|433.16|427.76|7
1641368180000|2022-01-05 07:36:20|433.16|427.76|433.15|427.75|433.17|427.77|433.14|427.74|6
1641368190000|2022-01-05 07:36:30|433.16|427.76|433.17|427.77|433.18|427.78|433.15|427.75|9
1641368200000|2022-01-05 07:36:40|433.19|427.79|433.28|427.88|433.28|427.88|433.19|427.79|8
1641368210000|2022-01-05 07:36:50|433.27|427.87|433.27|427.87|433.28|427.88|433.25|427.85|14
1641368220000|2022-01-05 07:37:00|433.29|427.89|433.2|427.8|433.29|427.89|433.19|427.79|12
1641368230000|2022-01-05 07:37:10|433.21|427.81|433.21|427.81|433.23|427.83|433.2|427.8|10
1641368240000|2022-01-05 07:37:20|433.19|427.79|433.19|427.79|433.2|427.8|433.17|427.77|9
1641368250000|2022-01-05 07:37:30|433.2|427.8|433.23|427.83|433.24|427.84|433.2|427.8|6
1641368260000|2022-01-05 07:37:40|433.22|427.82|433.19|427.79|433.23|427.83|433.19|427.79|10
1641368270000|2022-01-05 07:37:50|433.2|427.8|433.08|427.68|433.2|427.8|433.03|427.63|13
1641368280000|2022-01-05 07:38:00|433.05|427.65|433.05|427.65|433.1|427.7|433.04|427.64|21
1641368290000|2022-01-05 07:38:10|433|427.6|433.01|427.61|433.03|427.63|432.95|427.55|17
1641368300000|2022-01-05 07:38:20|433.02|427.62|432.96|427.56|433.02|427.62|432.93|427.53|17
1641368310000|2022-01-05 07:38:30|433.09|427.69|432.97|427.57|433.1|427.7|432.97|427.57|8
1641368320000|2022-01-05 07:38:40|432.96|427.56|433.08|427.68|433.08|427.68|432.96|427.56|10
1641368330000|2022-01-05 07:38:50|432.98|427.58|433.04|427.64|433.07|427.67|432.97|427.57|10
1641368340000|2022-01-05 07:39:00|433|427.6|433.06|427.66|433.08|427.68|432.99|427.59|8
1641368350000|2022-01-05 07:39:10|433.01|427.61|433.03|427.63|433.07|427.67|432.99|427.59|17
1641368360000|2022-01-05 07:39:20|433.02|427.62|432.99|427.59|433.02|427.62|432.98|427.58|10
1641368370000|2022-01-05 07:39:30|432.98|427.58|433|427.6|433.04|427.64|432.95|427.55|13
1641368380000|2022-01-05 07:39:40|432.95|427.55|433|427.6|433.08|427.68|432.95|427.55|16
1641368390000|2022-01-05 07:39:50|433.03|427.63|433.01|427.61|433.12|427.72|433.01|427.61|18
1641368400000|2022-01-05 07:40:00|433.04|427.64|432.96|427.56|433.04|427.64|432.96|427.56|10
1641368410000|2022-01-05 07:40:10|432.98|427.58|433.04|427.64|433.04|427.64|432.96|427.56|11
1641368420000|2022-01-05 07:40:20|433.03|427.63|433.01|427.61|433.04|427.64|432.99|427.59|13
1641368430000|2022-01-05 07:40:30|433|427.6|433|427.6|433.04|427.64|432.91|427.51|21
1641368440000|2022-01-05 07:40:40|432.99|427.59|433.03|427.63|433.09|427.69|432.98|427.58|27
1641368450000|2022-01-05 07:40:50|433.05|427.65|433.04|427.64|433.05|427.65|433.01|427.61|9
1641368460000|2022-01-05 07:41:00|433.06|427.66|433.01|427.61|433.06|427.66|433|427.6|13
1641368470000|2022-01-05 07:41:10|433.03|427.63|433.03|427.63|433.05|427.65|433|427.6|13
1641368480000|2022-01-05 07:41:20|433.04|427.64|433.05|427.65|433.05|427.65|432.99|427.59|9
1641368490000|2022-01-05 07:41:30|433.04|427.64|432.92|427.52|433.04|427.64|432.85|427.45|28
1641368500000|2022-01-05 07:41:40|432.91|427.51|433|427.6|433|427.6|432.88|427.48|15
1641368510000|2022-01-05 07:41:50|432.93|427.53|432.85|427.45|432.96|427.56|432.85|427.45|12
1641368520000|2022-01-05 07:42:00|432.91|427.51|432.95|427.55|432.96|427.56|432.86|427.46|16
1641368530000|2022-01-05 07:42:10|432.9|427.5|432.93|427.53|432.95|427.55|432.8|427.4|20
1641368540000|2022-01-05 07:42:20|432.89|427.49|432.89|427.49|432.93|427.53|432.83|427.43|18
1641368550000|2022-01-05 07:42:30|432.88|427.48|432.97|427.57|432.97|427.57|432.88|427.48|8
1641368560000|2022-01-05 07:42:40|432.93|427.53|432.91|427.51|432.96|427.56|432.88|427.48|12
1641368570000|2022-01-05 07:42:50|432.88|427.48|432.93|427.53|432.96|427.56|432.88|427.48|21
1641368580000|2022-01-05 07:43:00|432.92|427.52|432.92|427.52|432.93|427.53|432.92|427.52|13
1641368590000|2022-01-05 07:43:10|432.93|427.53|432.92|427.52|432.95|427.55|432.92|427.52|24
1641368600000|2022-01-05 07:43:20|432.93|427.53|432.93|427.53|432.94|427.54|432.92|427.52|16
1641368610000|2022-01-05 07:43:30|432.92|427.52|432.92|427.52|432.94|427.54|432.91|427.51|7
1641368630000|2022-01-05 07:43:50|432.88|427.48|432.92|427.52|432.96|427.56|432.88|427.48|14
1641368640000|2022-01-05 07:44:00|432.95|427.55|433.09|427.69|433.09|427.69|432.86|427.46|20
1641368650000|2022-01-05 07:44:10|433.07|427.67|433.08|427.68|433.12|427.72|433.07|427.67|14
1641368660000|2022-01-05 07:44:20|433.07|427.67|433.07|427.67|433.08|427.68|433.01|427.61|8
1641368670000|2022-01-05 07:44:30|433.03|427.63|433.03|427.63|433.04|427.64|432.99|427.59|10
1641368680000|2022-01-05 07:44:40|433.02|427.62|433.04|427.64|433.04|427.64|432.99|427.59|8
1641368690000|2022-01-05 07:44:50|433.05|427.65|433.08|427.68|433.09|427.69|433.05|427.65|6
1641368700000|2022-01-05 07:45:00|433.07|427.67|433.05|427.65|433.1|427.7|433.05|427.65|7
1641368710000|2022-01-05 07:45:10|433.07|427.67|433.1|427.7|433.13|427.73|433.06|427.66|13
1641368720000|2022-01-05 07:45:20|433.09|427.69|433.06|427.66|433.1|427.7|433.04|427.64|14
1641368730000|2022-01-05 07:45:30|433.07|427.67|433.12|427.72|433.12|427.72|433.06|427.66|8
1641368740000|2022-01-05 07:45:40|433.11|427.71|433.11|427.71|433.12|427.72|433.07|427.67|5
1641368750000|2022-01-05 07:45:50|433.1|427.7|433.07|427.67|433.14|427.74|433.04|427.64|28
1641368760000|2022-01-05 07:46:00|433.12|427.72|433.11|427.71|433.14|427.74|433.08|427.68|11
1641368770000|2022-01-05 07:46:10|433.13|427.73|433.09|427.69|433.15|427.75|433.06|427.66|11
1641368780000|2022-01-05 07:46:20|433.14|427.74|433.1|427.7|433.14|427.74|433.06|427.66|11
1641368790000|2022-01-05 07:46:30|433.12|427.72|433.12|427.72|433.12|427.72|433.11|427.71|3
1641368800000|2022-01-05 07:46:40|433.11|427.71|433.19|427.79|433.19|427.79|433.11|427.71|9
1641368810000|2022-01-05 07:46:50|433.24|427.84|433.51|428.11|433.51|428.11|433.24|427.84|17
1641368820000|2022-01-05 07:47:00|433.5|428.1|433.5|428.1|433.52|428.12|433.48|428.08|12
1641368830000|2022-01-05 07:47:10|433.53|428.13|433.56|428.16|433.58|428.18|433.53|428.13|14
1641368840000|2022-01-05 07:47:20|433.55|428.15|433.55|428.15|433.57|428.17|433.55|428.15|11
1641368850000|2022-01-05 07:47:30|433.56|428.16|433.53|428.13|433.6|428.2|433.53|428.13|13
1641368860000|2022-01-05 07:47:40|433.52|428.12|433.48|428.08|433.54|428.14|433.47|428.07|13
1641368870000|2022-01-05 07:47:50|433.49|428.09|433.44|428.04|433.49|428.09|433.41|428.01|7
1641368880000|2022-01-05 07:48:00|433.43|428.03|433.46|428.06|433.47|428.07|433.43|428.03|8
1641368890000|2022-01-05 07:48:10|433.45|428.05|433.45|428.05|433.47|428.07|433.45|428.05|7
1641368900000|2022-01-05 07:48:20|433.44|428.04|433.44|428.04|433.44|428.04|433.43|428.03|3
1641368910000|2022-01-05 07:48:30|433.43|428.03|433.44|428.04|433.44|428.04|433.43|428.03|2
1641368920000|2022-01-05 07:48:40|433.43|428.03|433.42|428.02|433.43|428.03|433.41|428.01|10
1641368930000|2022-01-05 07:48:50|433.43|428.03|433.41|428.01|433.43|428.03|433.41|428.01|4
1641368940000|2022-01-05 07:49:00|433.37|427.97|433.37|427.97|433.38|427.98|433.37|427.97|3
1641368950000|2022-01-05 07:49:10|433.38|427.98|433.36|427.96|433.38|427.98|433.35|427.95|7
1641368960000|2022-01-05 07:49:20|433.35|427.95|433.35|427.95|433.36|427.96|433.34|427.94|7
1641368970000|2022-01-05 07:49:30|433.36|427.96|433.36|427.96|433.36|427.96|433.34|427.94|4
1641368980000|2022-01-05 07:49:40|433.35|427.95|433.35|427.95|433.36|427.96|433.34|427.94|5
1641368990000|2022-01-05 07:49:50|433.34|427.94|433.36|427.96|433.36|427.96|433.34|427.94|3
1641369000000|2022-01-05 07:50:00|433.38|427.98|433.53|428.13|433.53|428.13|433.38|427.98|7
1641369010000|2022-01-05 07:50:10|433.54|428.14|433.52|428.12|433.56|428.16|433.52|428.12|18
1641369020000|2022-01-05 07:50:20|433.54|428.14|433.49|428.09|433.54|428.14|433.49|428.09|14
1641369030000|2022-01-05 07:50:30|433.51|428.11|433.52|428.12|433.53|428.13|433.49|428.09|11
1641369040000|2022-01-05 07:50:40|433.51|428.11|433.52|428.12|433.54|428.14|433.5|428.1|12
1641369050000|2022-01-05 07:50:50|433.54|428.14|433.51|428.11|433.54|428.14|433.5|428.1|12
1641369060000|2022-01-05 07:51:00|433.61|428.21|433.6|428.2|433.61|428.21|433.54|428.14|9
1641369070000|2022-01-05 07:51:10|433.55|428.15|433.51|428.11|433.57|428.17|433.5|428.1|15
1641369080000|2022-01-05 07:51:20|433.52|428.12|433.47|428.07|433.52|428.12|433.45|428.05|18
1641369090000|2022-01-05 07:51:30|433.48|428.08|433.44|428.04|433.48|428.08|433.44|428.04|10
1641369100000|2022-01-05 07:51:40|433.45|428.05|433.44|428.04|433.45|428.05|433.44|428.04|4
1641369110000|2022-01-05 07:51:50|433.45|428.05|433.45|428.05|433.45|428.05|433.44|428.04|5
1641369120000|2022-01-05 07:52:00|433.44|428.04|433.44|428.04|433.45|428.05|433.43|428.03|10
1641369130000|2022-01-05 07:52:10|433.45|428.05|433.44|428.04|433.45|428.05|433.44|428.04|2
1641369140000|2022-01-05 07:52:20|433.45|428.05|433.45|428.05|433.45|428.05|433.45|428.05|1
1641369150000|2022-01-05 07:52:30|433.44|428.04|433.46|428.06|433.46|428.06|433.44|428.04|3
1641369180000|2022-01-05 07:53:00|433.45|428.05|433.46|428.06|433.46|428.06|433.45|428.05|4
1641369190000|2022-01-05 07:53:10|433.45|428.05|433.37|427.97|433.45|428.05|433.36|427.96|8
1641369200000|2022-01-05 07:53:20|433.35|427.95|433.35|427.95|433.35|427.95|433.34|427.94|3
1641369210000|2022-01-05 07:53:30|433.34|427.94|433.37|427.97|433.37|427.97|433.31|427.91|10
1641369220000|2022-01-05 07:53:40|433.35|427.95|433.34|427.94|433.36|427.96|433.3|427.9|9
1641369230000|2022-01-05 07:53:50|433.33|427.93|433.34|427.94|433.34|427.94|433.33|427.93|4
1641369240000|2022-01-05 07:54:00|433.32|427.92|433.34|427.94|433.39|427.99|433.32|427.92|8
1641369250000|2022-01-05 07:54:10|433.33|427.93|433.33|427.93|433.33|427.93|433.33|427.93|1
1641369260000|2022-01-05 07:54:20|433.34|427.94|433.35|427.95|433.35|427.95|433.34|427.94|2
1641369270000|2022-01-05 07:54:30|433.33|427.93|433.37|427.97|433.41|428.01|433.33|427.93|12
1641369280000|2022-01-05 07:54:40|433.33|427.93|433.38|427.98|433.41|428.01|433.33|427.93|5
1641369290000|2022-01-05 07:54:50|433.35|427.95|433.36|427.96|433.38|427.98|433.33|427.93|9
1641369300000|2022-01-05 07:55:00|433.35|427.95|433.36|427.96|433.36|427.96|433.35|427.95|4
1641369310000|2022-01-05 07:55:10|433.37|427.97|433.35|427.95|433.37|427.97|433.34|427.94|4
1641369320000|2022-01-05 07:55:20|433.36|427.96|433.36|427.96|433.38|427.98|433.33|427.93|14
1641369330000|2022-01-05 07:55:30|433.34|427.94|433.39|427.99|433.4|428|433.32|427.92|8
1641369340000|2022-01-05 07:55:40|433.38|427.98|433.37|427.97|433.4|428|433.34|427.94|14
1641369350000|2022-01-05 07:55:50|433.36|427.96|433.36|427.96|433.37|427.97|433.36|427.96|3
1641369370000|2022-01-05 07:56:10|433.37|427.97|433.56|428.16|433.58|428.18|433.37|427.97|13
1641369380000|2022-01-05 07:56:20|433.55|428.15|433.47|428.07|433.55|428.15|433.47|428.07|7
1641369390000|2022-01-05 07:56:30|433.49|428.09|433.49|428.09|433.51|428.11|433.47|428.07|9
1641369400000|2022-01-05 07:56:40|433.48|428.08|433.51|428.11|433.51|428.11|433.47|428.07|3
1641369410000|2022-01-05 07:56:50|433.47|428.07|433.48|428.08|433.51|428.11|433.44|428.04|12
1641369420000|2022-01-05 07:57:00|433.49|428.09|433.48|428.08|433.51|428.11|433.47|428.07|13
1641369430000|2022-01-05 07:57:10|433.49|428.09|433.47|428.07|433.5|428.1|433.44|428.04|18
1641369440000|2022-01-05 07:57:20|433.45|428.05|433.51|428.11|433.51|428.11|433.42|428.02|20
1641369450000|2022-01-05 07:57:30|433.5|428.1|433.51|428.11|433.54|428.14|433.48|428.08|15
1641369460000|2022-01-05 07:57:40|433.55|428.15|433.51|428.11|433.62|428.22|433.5|428.1|8
1641369470000|2022-01-05 07:57:50|433.54|428.14|433.53|428.13|433.57|428.17|433.49|428.09|24
1641369480000|2022-01-05 07:58:00|433.55|428.15|433.52|428.12|433.55|428.15|433.5|428.1|15
1641369490000|2022-01-05 07:58:10|433.51|428.11|433.53|428.13|433.53|428.13|433.5|428.1|4
1641369500000|2022-01-05 07:58:20|433.5|428.1|433.76|428.36|433.77|428.37|433.5|428.1|17
1641369510000|2022-01-05 07:58:30|433.79|428.39|433.75|428.35|433.79|428.39|433.75|428.35|15
1641369520000|2022-01-05 07:58:40|433.74|428.34|433.74|428.34|433.74|428.34|433.61|428.21|21
1641369530000|2022-01-05 07:58:50|433.73|428.33|433.74|428.34|433.75|428.35|433.73|428.33|4
1641369540000|2022-01-05 07:59:00|433.73|428.33|433.73|428.33|433.74|428.34|433.73|428.33|3
1641369550000|2022-01-05 07:59:10|433.74|428.34|433.74|428.34|433.74|428.34|433.73|428.33|3
1641369560000|2022-01-05 07:59:20|433.73|428.33|433.74|428.34|433.74|428.34|433.73|428.33|2
1641369580000|2022-01-05 07:59:40|433.73|428.33|433.74|428.34|433.74|428.34|433.73|428.33|4
1641369590000|2022-01-05 07:59:50|433.73|428.33|433.77|428.37|433.77|428.37|433.73|428.33|8
1641369600000|2022-01-05 08:00:00|433.79|428.39|433.8|428.4|433.82|428.42|433.79|428.39|12
1641369610000|2022-01-05 08:00:10|433.82|428.42|433.84|428.44|433.84|428.44|433.82|428.42|3
1641369620000|2022-01-05 08:00:20|433.85|428.45|434.08|428.68|434.12|428.72|433.83|428.43|29
1641369630000|2022-01-05 08:00:30|434.07|428.67|434.15|428.75|434.15|428.75|434.07|428.67|7
1641369640000|2022-01-05 08:00:40|434.14|428.74|434.14|428.74|434.15|428.75|434.13|428.73|4
1641369650000|2022-01-05 08:00:50|434.15|428.75|434.2|428.8|434.2|428.8|434.15|428.75|4
1641369660000|2022-01-05 08:01:00|434.21|428.81|434.35|428.95|434.37|428.97|434.21|428.81|13
1641369670000|2022-01-05 08:01:10|434.34|428.94|434.33|428.93|434.35|428.95|434.32|428.92|10
1641369680000|2022-01-05 08:01:20|434.32|428.92|434.21|428.81|434.33|428.93|434.21|428.81|7
1641369690000|2022-01-05 08:01:30|434.17|428.77|434.01|428.61|434.2|428.8|434.01|428.61|13
1641369700000|2022-01-05 08:01:40|433.99|428.59|434.01|428.61|434.03|428.63|433.96|428.56|16
1641369710000|2022-01-05 08:01:50|433.92|428.52|433.89|428.49|433.97|428.57|433.81|428.41|11
1641369720000|2022-01-05 08:02:00|433.82|428.42|433.84|428.44|433.84|428.44|433.81|428.41|5
1641369730000|2022-01-05 08:02:10|433.85|428.45|433.86|428.46|433.89|428.49|433.85|428.45|5
1641369740000|2022-01-05 08:02:20|433.84|428.44|433.85|428.45|433.85|428.45|433.84|428.44|2
1641369750000|2022-01-05 08:02:30|433.87|428.47|433.87|428.47|433.87|428.47|433.87|428.47|1
1641369760000|2022-01-05 08:02:40|433.86|428.46|433.81|428.41|433.86|428.46|433.81|428.41|5
1641369770000|2022-01-05 08:02:50|433.82|428.42|433.83|428.43|433.83|428.43|433.81|428.41|5
1641369780000|2022-01-05 08:03:00|433.82|428.42|433.69|428.29|433.85|428.45|433.67|428.27|11
1641369790000|2022-01-05 08:03:10|433.67|428.27|433.49|428.09|433.69|428.29|433.46|428.06|8
1641369800000|2022-01-05 08:03:20|433.37|427.97|433.29|427.89|433.39|427.99|433.28|427.88|16
1641369810000|2022-01-05 08:03:30|433.3|427.9|433.29|427.89|433.34|427.94|433.29|427.89|13
1641369820000|2022-01-05 08:03:40|433.28|427.88|433.3|427.9|433.3|427.9|433.28|427.88|3
1641369830000|2022-01-05 08:03:50|433.27|427.87|433.27|427.87|433.27|427.87|433.27|427.87|1
1641369840000|2022-01-05 08:04:00|433.31|427.91|433.31|427.91|433.31|427.91|433.31|427.91|1
1641369850000|2022-01-05 08:04:10|433.3|427.9|433.3|427.9|433.3|427.9|433.3|427.9|1
1641369860000|2022-01-05 08:04:20|433.29|427.89|432.96|427.56|433.31|427.91|432.96|427.56|9
1641369870000|2022-01-05 08:04:30|432.98|427.58|432.96|427.56|433.01|427.61|432.96|427.56|4
1641369880000|2022-01-05 08:04:40|432.97|427.57|432.89|427.49|432.97|427.57|432.89|427.49|8
1641369890000|2022-01-05 08:04:50|432.94|427.54|432.9|427.5|432.94|427.54|432.88|427.48|13
1641369900000|2022-01-05 08:05:00|432.86|427.46|432.83|427.43|432.86|427.46|432.82|427.42|11
1641369910000|2022-01-05 08:05:10|432.84|427.44|432.83|427.43|432.84|427.44|432.82|427.42|6
1641369920000|2022-01-05 08:05:20|432.82|427.42|432.64|427.24|432.83|427.43|432.64|427.24|14
1641369930000|2022-01-05 08:05:30|432.6|427.2|432.4|427|432.6|427.2|432.4|427|7
1641369940000|2022-01-05 08:05:40|432.41|427.01|432.32|426.92|432.41|427.01|432.32|426.92|5
1641369950000|2022-01-05 08:05:50|432.31|426.91|432.69|427.29|432.69|427.29|432.31|426.91|11
1641369960000|2022-01-05 08:06:00|432.72|427.32|432.68|427.28|432.74|427.34|432.67|427.27|12
1641369970000|2022-01-05 08:06:10|432.7|427.3|432.76|427.36|432.76|427.36|432.7|427.3|4
1641369980000|2022-01-05 08:06:20|432.8|427.4|432.93|427.53|432.93|427.53|432.8|427.4|3
1641369990000|2022-01-05 08:06:30|432.94|427.54|432.89|427.49|432.95|427.55|432.87|427.47|9
1641370000000|2022-01-05 08:06:40|432.9|427.5|432.94|427.54|432.94|427.54|432.89|427.49|10
1641370010000|2022-01-05 08:06:50|432.98|427.58|432.97|427.57|432.99|427.59|432.93|427.53|10
1641370020000|2022-01-05 08:07:00|432.89|427.49|432.83|427.43|432.97|427.57|432.83|427.43|5
1641370030000|2022-01-05 08:07:10|432.82|427.42|432.83|427.43|432.89|427.49|432.82|427.42|8
1641370040000|2022-01-05 08:07:20|432.84|427.44|432.84|427.44|432.84|427.44|432.83|427.43|3
1641370050000|2022-01-05 08:07:30|432.83|427.43|432.77|427.37|432.89|427.49|432.77|427.37|8
1641370060000|2022-01-05 08:07:40|432.76|427.36|432.68|427.28|432.76|427.36|432.67|427.27|9
1641370070000|2022-01-05 08:07:50|432.71|427.31|432.61|427.21|432.71|427.31|432.61|427.21|8
1641370080000|2022-01-05 08:08:00|432.6|427.2|432.62|427.22|432.64|427.24|432.6|427.2|9
1641370090000|2022-01-05 08:08:10|432.63|427.23|432.72|427.32|432.88|427.48|432.63|427.23|16
1641370100000|2022-01-05 08:08:20|432.71|427.31|432.66|427.26|432.71|427.31|432.61|427.21|11
1641370110000|2022-01-05 08:08:30|432.68|427.28|433.02|427.62|433.02|427.62|432.68|427.28|16
1641370120000|2022-01-05 08:08:40|433.01|427.61|432.97|427.57|433.02|427.62|432.9|427.5|12
1641370130000|2022-01-05 08:08:50|432.96|427.56|432.84|427.44|432.97|427.57|432.84|427.44|14
1641370140000|2022-01-05 08:09:00|432.87|427.47|432.7|427.3|432.87|427.47|432.7|427.3|14
1641370150000|2022-01-05 08:09:10|432.68|427.28|432.68|427.28|432.72|427.32|432.68|427.28|9
1641370160000|2022-01-05 08:09:20|432.69|427.29|432.78|427.38|432.78|427.38|432.64|427.24|13
1641370170000|2022-01-05 08:09:30|432.76|427.36|432.76|427.36|432.77|427.37|432.76|427.36|3
1641370180000|2022-01-05 08:09:40|432.78|427.38|432.94|427.54|432.94|427.54|432.78|427.38|15
1641370190000|2022-01-05 08:09:50|432.93|427.53|432.92|427.52|432.93|427.53|432.91|427.51|4
1641370200000|2022-01-05 08:10:00|432.91|427.51|432.9|427.5|432.97|427.57|432.89|427.49|13
1641370210000|2022-01-05 08:10:10|432.89|427.49|432.85|427.45|432.9|427.5|432.83|427.43|11
1641370220000|2022-01-05 08:10:20|432.83|427.43|432.9|427.5|432.9|427.5|432.83|427.43|12
1641370230000|2022-01-05 08:10:30|432.91|427.51|432.93|427.53|432.96|427.56|432.9|427.5|9
1641370240000|2022-01-05 08:10:40|432.92|427.52|432.9|427.5|432.92|427.52|432.88|427.48|9
1641370250000|2022-01-05 08:10:50|432.89|427.49|432.86|427.46|432.92|427.52|432.84|427.44|19
1641370260000|2022-01-05 08:11:00|432.88|427.48|432.83|427.43|432.92|427.52|432.82|427.42|13
1641370270000|2022-01-05 08:11:10|432.84|427.44|432.95|427.55|432.96|427.56|432.83|427.43|12
1641370280000|2022-01-05 08:11:20|432.94|427.54|433.06|427.66|433.1|427.7|432.94|427.54|6
1641370290000|2022-01-05 08:11:30|433.07|427.67|432.88|427.48|433.07|427.67|432.87|427.47|19
1641370300000|2022-01-05 08:11:40|432.87|427.47|432.87|427.47|432.87|427.47|432.83|427.43|9
1641370310000|2022-01-05 08:11:50|432.91|427.51|432.87|427.47|432.91|427.51|432.87|427.47|6
1641370320000|2022-01-05 08:12:00|432.86|427.46|432.89|427.49|432.92|427.52|432.83|427.43|12
1641370330000|2022-01-05 08:12:10|432.9|427.5|432.92|427.52|432.92|427.52|432.89|427.49|6
1641370340000|2022-01-05 08:12:20|432.9|427.5|432.88|427.48|432.9|427.5|432.88|427.48|4
1641370350000|2022-01-05 08:12:30|432.87|427.47|432.89|427.49|432.91|427.51|432.87|427.47|7
1641370360000|2022-01-05 08:12:40|432.91|427.51|432.89|427.49|432.91|427.51|432.88|427.48|4
1641370370000|2022-01-05 08:12:50|432.84|427.44|432.87|427.47|432.87|427.47|432.82|427.42|11
1641370380000|2022-01-05 08:13:00|432.85|427.45|432.82|427.42|432.85|427.45|432.82|427.42|5
1641370390000|2022-01-05 08:13:10|432.81|427.41|432.66|427.26|432.83|427.43|432.63|427.23|15
1641370400000|2022-01-05 08:13:20|432.67|427.27|432.67|427.27|432.67|427.27|432.67|427.27|1
1641370410000|2022-01-05 08:13:30|432.68|427.28|432.66|427.26|432.68|427.28|432.66|427.26|3
1641370420000|2022-01-05 08:13:40|432.64|427.24|432.66|427.26|432.66|427.26|432.64|427.24|2
1641370430000|2022-01-05 08:13:50|432.65|427.25|432.66|427.26|432.66|427.26|432.65|427.25|2
1641370440000|2022-01-05 08:14:00|432.67|427.27|432.66|427.26|432.68|427.28|432.66|427.26|4
1641370450000|2022-01-05 08:14:10|432.67|427.27|432.71|427.31|432.72|427.32|432.67|427.27|5
1641370460000|2022-01-05 08:14:20|432.72|427.32|432.72|427.32|432.73|427.33|432.69|427.29|8
1641370470000|2022-01-05 08:14:30|432.73|427.33|432.72|427.32|432.74|427.34|432.72|427.32|4
1641370480000|2022-01-05 08:14:40|432.68|427.28|432.7|427.3|432.72|427.32|432.68|427.28|7
1641370490000|2022-01-05 08:14:50|432.71|427.31|432.61|427.21|432.71|427.31|432.59|427.19|9
1641370500000|2022-01-05 08:15:00|432.62|427.22|432.58|427.18|432.63|427.23|432.58|427.18|13
1641370510000|2022-01-05 08:15:10|432.61|427.21|432.63|427.23|432.63|427.23|432.57|427.17|17
1641370520000|2022-01-05 08:15:20|432.61|427.21|432.62|427.22|432.66|427.26|432.59|427.19|6
1641370530000|2022-01-05 08:15:30|432.66|427.26|432.64|427.24|432.67|427.27|432.56|427.16|11
1641370540000|2022-01-05 08:15:40|432.62|427.22|432.67|427.27|432.67|427.27|432.59|427.19|11
1641370550000|2022-01-05 08:15:50|432.66|427.26|432.67|427.27|432.68|427.28|432.66|427.26|4
1641370560000|2022-01-05 08:16:00|432.69|427.29|432.69|427.29|432.69|427.29|432.68|427.28|3
1641370570000|2022-01-05 08:16:10|432.61|427.21|432.85|427.45|432.85|427.45|432.61|427.21|11
1641370580000|2022-01-05 08:16:20|432.83|427.43|432.83|427.43|432.83|427.43|432.8|427.4|17
1641370590000|2022-01-05 08:16:30|432.81|427.41|432.86|427.46|432.91|427.51|432.81|427.41|19
1641370600000|2022-01-05 08:16:40|432.84|427.44|432.82|427.42|432.86|427.46|432.82|427.42|6
1641370610000|2022-01-05 08:16:50|432.84|427.44|432.86|427.46|432.91|427.51|432.84|427.44|13
1641370620000|2022-01-05 08:17:00|432.87|427.47|432.86|427.46|432.87|427.47|432.86|427.46|2
1641370630000|2022-01-05 08:17:10|432.85|427.45|432.86|427.46|432.87|427.47|432.85|427.45|3
1641370640000|2022-01-05 08:17:20|432.87|427.47|432.84|427.44|432.87|427.47|432.84|427.44|5
1641370650000|2022-01-05 08:17:30|432.85|427.45|432.85|427.45|432.85|427.45|432.84|427.44|3
1641370660000|2022-01-05 08:17:40|432.86|427.46|432.81|427.41|432.89|427.49|432.81|427.41|5
1641370670000|2022-01-05 08:17:50|432.89|427.49|432.89|427.49|432.9|427.5|432.89|427.49|3
1641370680000|2022-01-05 08:18:00|432.88|427.48|432.87|427.47|432.88|427.48|432.87|427.47|10
1641370690000|2022-01-05 08:18:10|432.88|427.48|432.79|427.39|432.9|427.5|432.79|427.39|14
1641370700000|2022-01-05 08:18:20|432.8|427.4|432.78|427.38|432.8|427.4|432.68|427.28|14
1641370710000|2022-01-05 08:18:30|432.79|427.39|432.78|427.38|432.79|427.39|432.78|427.38|4
1641370730000|2022-01-05 08:18:50|432.7|427.3|432.78|427.38|432.78|427.38|432.7|427.3|5
1641370740000|2022-01-05 08:19:00|432.71|427.31|432.86|427.46|432.97|427.57|432.7|427.3|15
1641370750000|2022-01-05 08:19:10|432.85|427.45|432.67|427.27|432.86|427.46|432.62|427.22|15
1641370760000|2022-01-05 08:19:20|432.63|427.23|432.6|427.2|432.64|427.24|432.58|427.18|8
1641370770000|2022-01-05 08:19:30|432.61|427.21|432.59|427.19|432.62|427.22|432.57|427.17|11
1641370790000|2022-01-05 08:19:50|432.61|427.21|432.57|427.17|432.61|427.21|432.57|427.17|9
1641370800000|2022-01-05 08:20:00|432.56|427.16|432.57|427.17|432.57|427.17|432.56|427.16|2
1641370810000|2022-01-05 08:20:10|432.56|427.16|432.56|427.16|432.58|427.18|432.56|427.16|8
1641370820000|2022-01-05 08:20:20|432.55|427.15|432.58|427.18|432.59|427.19|432.55|427.15|6
1641370830000|2022-01-05 08:20:30|432.59|427.19|432.62|427.22|432.62|427.22|432.59|427.19|2
1641370840000|2022-01-05 08:20:40|432.63|427.23|432.6|427.2|432.63|427.23|432.6|427.2|3
1641370850000|2022-01-05 08:20:50|432.57|427.17|432.61|427.21|432.61|427.21|432.56|427.16|4
1641370870000|2022-01-05 08:21:10|432.62|427.22|432.64|427.24|432.64|427.24|432.62|427.22|2
1641370880000|2022-01-05 08:21:20|432.58|427.18|432.58|427.18|432.58|427.18|432.58|427.18|1
1641370890000|2022-01-05 08:21:30|432.6|427.2|432.58|427.18|432.6|427.2|432.58|427.18|4
1641370900000|2022-01-05 08:21:40|432.55|427.15|432.57|427.17|432.59|427.19|432.55|427.15|10
1641370910000|2022-01-05 08:21:50|432.56|427.16|432.48|427.08|432.56|427.16|432.4|427|11
1641370930000|2022-01-05 08:22:10|432.39|426.99|432.32|426.92|432.39|426.99|432.31|426.91|7
1641370940000|2022-01-05 08:22:20|432.33|426.93|432.12|426.72|432.33|426.93|432.11|426.71|12
1641370950000|2022-01-05 08:22:30|432.11|426.71|431.97|426.57|432.12|426.72|431.96|426.56|10
1641370960000|2022-01-05 08:22:40|431.98|426.58|432|426.6|432|426.6|431.97|426.57|5
1641370970000|2022-01-05 08:22:50|432.04|426.64|432.04|426.64|432.04|426.64|432.04|426.64|1
1641370980000|2022-01-05 08:23:00|432.03|426.63|432.01|426.61|432.03|426.63|431.99|426.59|3
1641370990000|2022-01-05 08:23:10|432.02|426.62|431.97|426.57|432.02|426.62|431.97|426.57|11
1641371000000|2022-01-05 08:23:20|431.99|426.59|431.96|426.56|431.99|426.59|431.95|426.55|7
1641371010000|2022-01-05 08:23:30|431.95|426.55|432.1|426.7|432.18|426.78|431.95|426.55|17
1641371020000|2022-01-05 08:23:40|432.11|426.71|432.31|426.91|432.34|426.94|432.11|426.71|8
1641371030000|2022-01-05 08:23:50|432.28|426.88|432.29|426.89|432.34|426.94|432.27|426.87|7
1641371040000|2022-01-05 08:24:00|432.33|426.93|432.35|426.95|432.48|427.08|432.28|426.88|21
1641371050000|2022-01-05 08:24:10|432.3|426.9|432.33|426.93|432.42|427.02|432.29|426.89|17
1641371060000|2022-01-05 08:24:20|432.3|426.9|432.31|426.91|432.35|426.95|432.29|426.89|11
1641371070000|2022-01-05 08:24:30|432.29|426.89|432.38|426.98|432.38|426.98|432.29|426.89|5
1641371080000|2022-01-05 08:24:40|432.39|426.99|432.43|427.03|432.48|427.08|432.39|426.99|8
1641371090000|2022-01-05 08:24:50|432.47|427.07|432.43|427.03|432.47|427.07|432.43|427.03|2
1641371100000|2022-01-05 08:25:00|432.44|427.04|432.48|427.08|432.48|427.08|432.44|427.04|6
1641371110000|2022-01-05 08:25:10|432.57|427.17|432.53|427.13|432.57|427.17|432.53|427.13|5
1641371120000|2022-01-05 08:25:20|432.55|427.15|432.56|427.16|432.59|427.19|432.48|427.08|13
1641371130000|2022-01-05 08:25:30|432.57|427.17|432.48|427.08|432.6|427.2|432.46|427.06|10
1641371140000|2022-01-05 08:25:40|432.49|427.09|432.55|427.15|432.58|427.18|432.48|427.08|12
1641371150000|2022-01-05 08:25:50|432.58|427.18|432.59|427.19|432.6|427.2|432.56|427.16|8
1641371160000|2022-01-05 08:26:00|432.62|427.22|432.61|427.21|432.62|427.22|432.57|427.17|5
1641371170000|2022-01-05 08:26:10|432.64|427.24|432.74|427.34|432.74|427.34|432.64|427.24|8
1641371180000|2022-01-05 08:26:20|432.73|427.33|432.74|427.34|432.74|427.34|432.71|427.31|8
1641371190000|2022-01-05 08:26:30|432.64|427.24|432.76|427.36|432.76|427.36|432.64|427.24|4
1641371200000|2022-01-05 08:26:40|432.69|427.29|432.71|427.31|432.76|427.36|432.65|427.25|12
1641371210000|2022-01-05 08:26:50|432.75|427.35|432.74|427.34|432.83|427.43|432.71|427.31|16
1641371220000|2022-01-05 08:27:00|432.75|427.35|432.74|427.34|432.75|427.35|432.74|427.34|2
1641371230000|2022-01-05 08:27:10|432.75|427.35|432.77|427.37|432.78|427.38|432.75|427.35|10
1641371240000|2022-01-05 08:27:20|432.78|427.38|432.8|427.4|432.87|427.47|432.74|427.34|14
1641371250000|2022-01-05 08:27:30|432.77|427.37|432.74|427.34|432.87|427.47|432.74|427.34|11
1641371260000|2022-01-05 08:27:40|432.76|427.36|432.77|427.37|432.77|427.37|432.76|427.36|2
1641371270000|2022-01-05 08:27:50|432.85|427.45|432.76|427.36|432.85|427.45|432.76|427.36|5
1641371280000|2022-01-05 08:28:00|432.77|427.37|432.75|427.35|432.77|427.37|432.73|427.33|9
1641371290000|2022-01-05 08:28:10|432.79|427.39|432.76|427.36|432.79|427.39|432.76|427.36|2
1641371310000|2022-01-05 08:28:30|432.77|427.37|432.83|427.43|432.83|427.43|432.77|427.37|2
1641371320000|2022-01-05 08:28:40|432.84|427.44|432.75|427.35|432.84|427.44|432.75|427.35|4
1641371330000|2022-01-05 08:28:50|432.74|427.34|432.75|427.35|432.75|427.35|432.74|427.34|2
1641371340000|2022-01-05 08:29:00|432.74|427.34|432.85|427.45|432.85|427.45|432.74|427.34|4
1641371350000|2022-01-05 08:29:10|432.84|427.44|432.84|427.44|432.87|427.47|432.83|427.43|9
1641371360000|2022-01-05 08:29:20|432.86|427.46|432.87|427.47|432.88|427.48|432.86|427.46|4
1641371370000|2022-01-05 08:29:30|432.86|427.46|432.95|427.55|432.95|427.55|432.86|427.46|2
1641371380000|2022-01-05 08:29:40|432.85|427.45|432.97|427.57|432.97|427.57|432.85|427.45|9
1641371390000|2022-01-05 08:29:50|432.95|427.55|432.88|427.48|432.95|427.55|432.86|427.46|9
1641371400000|2022-01-05 08:30:00|432.89|427.49|432.85|427.45|432.92|427.52|432.79|427.39|15
1641371410000|2022-01-05 08:30:10|432.84|427.44|432.84|427.44|432.85|427.45|432.84|427.44|5
1641371420000|2022-01-05 08:30:20|432.85|427.45|432.94|427.54|432.97|427.57|432.85|427.45|12
1641371430000|2022-01-05 08:30:30|432.92|427.52|432.88|427.48|432.92|427.52|432.83|427.43|11
1641371440000|2022-01-05 08:30:40|432.87|427.47|432.85|427.45|432.87|427.47|432.85|427.45|3
1641371450000|2022-01-05 08:30:50|432.86|427.46|432.91|427.51|432.91|427.51|432.86|427.46|2
1641371460000|2022-01-05 08:31:00|432.84|427.44|432.91|427.51|432.94|427.54|432.84|427.44|7
1641371470000|2022-01-05 08:31:10|432.9|427.5|432.85|427.45|432.9|427.5|432.82|427.42|10
1641371480000|2022-01-05 08:31:20|432.88|427.48|432.89|427.49|432.91|427.51|432.88|427.48|5
1641371490000|2022-01-05 08:31:30|432.87|427.47|432.94|427.54|432.94|427.54|432.86|427.46|6
1641371500000|2022-01-05 08:31:40|432.95|427.55|432.91|427.51|432.95|427.55|432.9|427.5|4
1641371510000|2022-01-05 08:31:50|432.95|427.55|432.91|427.51|432.95|427.55|432.87|427.47|15
1641371520000|2022-01-05 08:32:00|432.9|427.5|432.91|427.51|432.91|427.51|432.88|427.48|10
1641371560000|2022-01-05 08:32:40|432.92|427.52|432.91|427.51|432.92|427.52|432.91|427.51|2
1641371570000|2022-01-05 08:32:50|432.89|427.49|432.9|427.5|432.9|427.5|432.89|427.49|4
1641371580000|2022-01-05 08:33:00|432.92|427.52|432.91|427.51|432.92|427.52|432.89|427.49|9
1641371590000|2022-01-05 08:33:10|432.82|427.42|432.69|427.29|432.82|427.42|432.65|427.25|14
1641371600000|2022-01-05 08:33:20|432.7|427.3|432.74|427.34|432.75|427.35|432.7|427.3|7
1641371610000|2022-01-05 08:33:30|432.73|427.33|432.69|427.29|432.74|427.34|432.69|427.29|3
1641371620000|2022-01-05 08:33:40|432.7|427.3|432.77|427.37|432.81|427.41|432.69|427.29|9
1641371630000|2022-01-05 08:33:50|432.76|427.36|432.76|427.36|432.76|427.36|432.76|427.36|1
1641371640000|2022-01-05 08:34:00|432.75|427.35|432.58|427.18|432.77|427.37|432.56|427.16|13
1641371650000|2022-01-05 08:34:10|432.59|427.19|432.58|427.18|432.59|427.19|432.56|427.16|7
1641371660000|2022-01-05 08:34:20|432.56|427.16|432.62|427.22|432.62|427.22|432.56|427.16|9
1641371670000|2022-01-05 08:34:30|432.57|427.17|432.57|427.17|432.57|427.17|432.57|427.17|1
1641371680000|2022-01-05 08:34:40|432.56|427.16|432.57|427.17|432.57|427.17|432.56|427.16|2
1641371690000|2022-01-05 08:34:50|432.59|427.19|432.56|427.16|432.59|427.19|432.56|427.16|7
1641371700000|2022-01-05 08:35:00|432.57|427.17|432.57|427.17|432.59|427.19|432.56|427.16|6
1641371710000|2022-01-05 08:35:10|432.58|427.18|432.58|427.18|432.58|427.18|432.58|427.18|1
1641371720000|2022-01-05 08:35:20|432.59|427.19|432.52|427.12|432.59|427.19|432.5|427.1|10
1641371730000|2022-01-05 08:35:30|432.53|427.13|432.53|427.13|432.54|427.14|432.52|427.12|5
1641371740000|2022-01-05 08:35:40|432.52|427.12|432.54|427.14|432.54|427.14|432.51|427.11|7
1641371750000|2022-01-05 08:35:50|432.56|427.16|432.6|427.2|432.6|427.2|432.55|427.15|6
1641371760000|2022-01-05 08:36:00|432.59|427.19|432.59|427.19|432.59|427.19|432.57|427.17|6
1641371770000|2022-01-05 08:36:10|432.58|427.18|432.58|427.18|432.61|427.21|432.55|427.15|12
1641371780000|2022-01-05 08:36:20|432.59|427.19|432.58|427.18|432.61|427.21|432.58|427.18|10
1641371800000|2022-01-05 08:36:40|432.59|427.19|432.55|427.15|432.59|427.19|432.55|427.15|5
1641371810000|2022-01-05 08:36:50|432.56|427.16|432.57|427.17|432.58|427.18|432.56|427.16|4
1641371820000|2022-01-05 08:37:00|432.58|427.18|432.67|427.27|432.78|427.38|432.56|427.16|13
1641371830000|2022-01-05 08:37:10|432.68|427.28|432.69|427.29|432.69|427.29|432.66|427.26|8
1641371840000|2022-01-05 08:37:20|432.7|427.3|432.71|427.31|432.71|427.31|432.7|427.3|2
1641371850000|2022-01-05 08:37:30|432.7|427.3|432.69|427.29|432.72|427.32|432.68|427.28|5
1641371860000|2022-01-05 08:37:40|432.72|427.32|432.69|427.29|432.72|427.32|432.69|427.29|3
1641371870000|2022-01-05 08:37:50|432.68|427.28|432.67|427.27|432.68|427.28|432.65|427.25|5
1641371880000|2022-01-05 08:38:00|432.7|427.3|432.72|427.32|432.73|427.33|432.7|427.3|5
1641371890000|2022-01-05 08:38:10|432.71|427.31|432.82|427.42|432.92|427.52|432.71|427.31|10
1641371900000|2022-01-05 08:38:20|432.85|427.45|432.86|427.46|432.92|427.52|432.83|427.43|14
1641371910000|2022-01-05 08:38:30|432.85|427.45|432.84|427.44|432.86|427.46|432.84|427.44|4
1641371920000|2022-01-05 08:38:40|432.83|427.43|432.8|427.4|432.83|427.43|432.74|427.34|10
1641371930000|2022-01-05 08:38:50|432.82|427.42|432.84|427.44|432.84|427.44|432.82|427.42|3
1641371940000|2022-01-05 08:39:00|432.83|427.43|432.79|427.39|432.83|427.43|432.79|427.39|11
1641371950000|2022-01-05 08:39:10|432.8|427.4|432.8|427.4|432.83|427.43|432.79|427.39|7
1641371960000|2022-01-05 08:39:20|432.81|427.41|432.79|427.39|432.83|427.43|432.78|427.38|5
1641371980000|2022-01-05 08:39:40|432.8|427.4|432.79|427.39|432.81|427.41|432.79|427.39|8
1641371990000|2022-01-05 08:39:50|432.8|427.4|432.81|427.41|432.81|427.41|432.77|427.37|4
1641372000000|2022-01-05 08:40:00|432.84|427.44|432.66|427.26|432.84|427.44|432.62|427.22|12
1641372010000|2022-01-05 08:40:10|432.67|427.27|432.77|427.37|432.78|427.38|432.67|427.27|10
1641372020000|2022-01-05 08:40:20|432.75|427.35|432.73|427.33|432.75|427.35|432.72|427.32|6
1641372030000|2022-01-05 08:40:30|432.7|427.3|432.73|427.33|432.73|427.33|432.7|427.3|3
1641372040000|2022-01-05 08:40:40|432.74|427.34|432.77|427.37|432.77|427.37|432.74|427.34|4
1641372050000|2022-01-05 08:40:50|432.83|427.43|432.86|427.46|432.88|427.48|432.83|427.43|8
1641372060000|2022-01-05 08:41:00|432.88|427.48|432.87|427.47|432.88|427.48|432.86|427.46|4
1641372070000|2022-01-05 08:41:10|432.86|427.46|432.85|427.45|432.92|427.52|432.85|427.45|7
1641372080000|2022-01-05 08:41:20|432.86|427.46|432.99|427.59|432.99|427.59|432.86|427.46|12
1641372090000|2022-01-05 08:41:30|432.96|427.56|433.04|427.64|433.04|427.64|432.95|427.55|10
1641372100000|2022-01-05 08:41:40|433.03|427.63|432.98|427.58|433.03|427.63|432.95|427.55|8
1641372110000|2022-01-05 08:41:50|432.95|427.55|432.95|427.55|432.99|427.59|432.95|427.55|5
1641372120000|2022-01-05 08:42:00|432.96|427.56|433.01|427.61|433.02|427.62|432.95|427.55|11
1641372130000|2022-01-05 08:42:10|432.99|427.59|433.1|427.7|433.12|427.72|432.99|427.59|6
1641372140000|2022-01-05 08:42:20|433.08|427.68|433.06|427.66|433.09|427.69|433.06|427.66|8
1641372160000|2022-01-05 08:42:40|433.04|427.64|433.02|427.62|433.05|427.65|433.02|427.62|5
1641372170000|2022-01-05 08:42:50|433.04|427.64|433.13|427.73|433.13|427.73|433|427.6|15
1641372180000|2022-01-05 08:43:00|433.09|427.69|433.11|427.71|433.13|427.73|433.08|427.68|7
1641372190000|2022-01-05 08:43:10|433.12|427.72|433.05|427.65|433.12|427.72|433.05|427.65|5
1641372200000|2022-01-05 08:43:20|433.08|427.68|433.12|427.72|433.12|427.72|433.08|427.68|4
1641372210000|2022-01-05 08:43:30|433.11|427.71|433.08|427.68|433.11|427.71|433.07|427.67|6
1641372220000|2022-01-05 08:43:40|433.09|427.69|433.07|427.67|433.12|427.72|433.04|427.64|11
1641372230000|2022-01-05 08:43:50|433.09|427.69|433.07|427.67|433.09|427.69|433.07|427.67|3
1641372240000|2022-01-05 08:44:00|433.09|427.69|433.17|427.77|433.19|427.79|433.06|427.66|14
1641372250000|2022-01-05 08:44:10|433.18|427.78|433.62|428.22|433.62|428.22|433.16|427.76|26
1641372260000|2022-01-05 08:44:20|433.63|428.23|433.56|428.16|433.63|428.23|433.48|428.08|14
1641372270000|2022-01-05 08:44:30|433.53|428.13|433.49|428.09|433.64|428.24|433.49|428.09|18
1641372280000|2022-01-05 08:44:40|433.5|428.1|433.55|428.15|433.62|428.22|433.48|428.08|16
1641372290000|2022-01-05 08:44:50|433.56|428.16|433.55|428.15|433.58|428.18|433.55|428.15|8
1641372300000|2022-01-05 08:45:00|433.56|428.16|433.55|428.15|433.58|428.18|433.53|428.13|13
1641372310000|2022-01-05 08:45:10|433.62|428.22|433.52|428.12|433.62|428.22|433.52|428.12|6
1641372320000|2022-01-05 08:45:20|433.5|428.1|433.92|428.52|433.93|428.53|433.5|428.1|22
1641372330000|2022-01-05 08:45:30|434|428.6|433.98|428.58|434.14|428.74|433.93|428.53|27
1641372340000|2022-01-05 08:45:40|433.96|428.56|434.02|428.62|434.07|428.67|433.96|428.56|14
1641372350000|2022-01-05 08:45:50|434.04|428.64|434.17|428.77|434.25|428.85|434.01|428.61|19
1641372360000|2022-01-05 08:46:00|434.13|428.73|434.01|428.61|434.18|428.78|433.97|428.57|31
1641372370000|2022-01-05 08:46:10|434.08|428.68|434.07|428.67|434.1|428.7|433.97|428.57|21
1641372380000|2022-01-05 08:46:20|434.08|428.68|434.11|428.71|434.13|428.73|434.06|428.66|18
1641372390000|2022-01-05 08:46:30|434.13|428.73|434.18|428.78|434.19|428.79|434.08|428.68|17
1641372400000|2022-01-05 08:46:40|434.17|428.77|434.16|428.76|434.22|428.82|434.15|428.75|17
1641372410000|2022-01-05 08:46:50|434.17|428.77|434.03|428.63|434.17|428.77|434.03|428.63|8
1641372420000|2022-01-05 08:47:00|434.04|428.64|434.04|428.64|434.05|428.65|434.03|428.63|7
1641372430000|2022-01-05 08:47:10|434.08|428.68|433.9|428.5|434.08|428.68|433.9|428.5|13
1641372440000|2022-01-05 08:47:20|433.92|428.52|433.91|428.51|433.92|428.52|433.89|428.49|13
1641372450000|2022-01-05 08:47:30|433.95|428.55|433.86|428.46|433.95|428.55|433.85|428.45|11
1641372460000|2022-01-05 08:47:40|433.87|428.47|433.89|428.49|433.95|428.55|433.85|428.45|12
1641372470000|2022-01-05 08:47:50|433.88|428.48|433.94|428.54|433.95|428.55|433.85|428.45|13
1641372480000|2022-01-05 08:48:00|433.95|428.55|434.02|428.62|434.02|428.62|433.89|428.49|21
1641372490000|2022-01-05 08:48:10|434.01|428.61|433.92|428.52|434.03|428.63|433.87|428.47|18
1641372500000|2022-01-05 08:48:20|433.93|428.53|433.93|428.53|433.93|428.53|433.91|428.51|7
1641372510000|2022-01-05 08:48:30|433.92|428.52|433.93|428.53|433.97|428.57|433.89|428.49|16
1641372520000|2022-01-05 08:48:40|433.92|428.52|433.93|428.53|433.93|428.53|433.9|428.5|5
1641372530000|2022-01-05 08:48:50|433.92|428.52|433.92|428.52|433.95|428.55|433.91|428.51|6
1641372540000|2022-01-05 08:49:00|433.91|428.51|433.92|428.52|434|428.6|433.88|428.48|17
1641372550000|2022-01-05 08:49:10|433.93|428.53|433.91|428.51|433.94|428.54|433.86|428.46|9
1641372560000|2022-01-05 08:49:20|433.93|428.53|433.91|428.51|433.93|428.53|433.91|428.51|2
1641372570000|2022-01-05 08:49:30|433.92|428.52|433.88|428.48|433.92|428.52|433.87|428.47|5
1641372580000|2022-01-05 08:49:40|433.89|428.49|433.99|428.59|434.03|428.63|433.88|428.48|17
1641372590000|2022-01-05 08:49:50|433.92|428.52|433.96|428.56|433.98|428.58|433.91|428.51|7
1641372600000|2022-01-05 08:50:00|433.97|428.57|433.98|428.58|433.99|428.59|433.93|428.53|9
1641372610000|2022-01-05 08:50:10|433.97|428.57|433.97|428.57|433.98|428.58|433.97|428.57|7
1641372620000|2022-01-05 08:50:20|433.98|428.58|433.97|428.57|433.98|428.58|433.96|428.56|6
1641372630000|2022-01-05 08:50:30|433.99|428.59|433.94|428.54|433.99|428.59|433.86|428.46|15
1641372640000|2022-01-05 08:50:40|433.92|428.52|434.09|428.69|434.09|428.69|433.86|428.46|19
1641372650000|2022-01-05 08:50:50|434.11|428.71|434.1|428.7|434.11|428.71|433.94|428.54|11
1641372660000|2022-01-05 08:51:00|434.08|428.68|434.04|428.64|434.11|428.71|434|428.6|17
1641372670000|2022-01-05 08:51:10|434.06|428.66|434.15|428.75|434.2|428.8|434.06|428.66|16
1641372680000|2022-01-05 08:51:20|434.16|428.76|434.14|428.74|434.21|428.81|434.1|428.7|15
1641372690000|2022-01-05 08:51:30|434.13|428.73|434.14|428.74|434.15|428.75|434.12|428.72|5
1641372700000|2022-01-05 08:51:40|434.16|428.76|434.19|428.79|434.22|428.82|434.13|428.73|23
1641372710000|2022-01-05 08:51:50|434.14|428.74|434.07|428.67|434.19|428.79|434.06|428.66|28
1641372720000|2022-01-05 08:52:00|434.08|428.68|434.19|428.79|434.19|428.79|434.08|428.68|12
1641372730000|2022-01-05 08:52:10|434.18|428.78|434.09|428.69|434.19|428.79|434.07|428.67|14
1641372740000|2022-01-05 08:52:20|434.15|428.75|434.15|428.75|434.16|428.76|434.06|428.66|9
1641372750000|2022-01-05 08:52:30|434.08|428.68|434.15|428.75|434.15|428.75|434.07|428.67|3
1641372760000|2022-01-05 08:52:40|434.08|428.68|434.13|428.73|434.17|428.77|434.07|428.67|17
1641372770000|2022-01-05 08:52:50|434.12|428.72|434.16|428.76|434.17|428.77|434.12|428.72|9
1641372780000|2022-01-05 08:53:00|434.1|428.7|434.09|428.69|434.17|428.77|434.09|428.69|17
1641372790000|2022-01-05 08:53:10|434.17|428.77|434.11|428.71|434.18|428.78|434.09|428.69|13
1641372800000|2022-01-05 08:53:20|434.15|428.75|434.17|428.77|434.22|428.82|434.08|428.68|11
1641372810000|2022-01-05 08:53:30|434.18|428.78|434.34|428.94|434.35|428.95|434.18|428.78|14
1641372820000|2022-01-05 08:53:40|434.32|428.92|434.24|428.84|434.34|428.94|434.2|428.8|21
1641372830000|2022-01-05 08:53:50|434.23|428.83|434.14|428.74|434.27|428.87|434.1|428.7|19
1641372840000|2022-01-05 08:54:00|434.1|428.7|434.02|428.62|434.12|428.72|433.99|428.59|20
1641372850000|2022-01-05 08:54:10|434.03|428.63|434.01|428.61|434.05|428.65|434.01|428.61|9
1641372860000|2022-01-05 08:54:20|434.03|428.63|434.06|428.66|434.06|428.66|434.01|428.61|11
1641372870000|2022-01-05 08:54:30|433.98|428.58|433.95|428.55|434.05|428.65|433.94|428.54|14
1641372880000|2022-01-05 08:54:40|433.93|428.53|433.96|428.56|433.97|428.57|433.92|428.52|8
1641372890000|2022-01-05 08:54:50|433.95|428.55|433.93|428.53|433.98|428.58|433.93|428.53|11
1641372900000|2022-01-05 08:55:00|433.89|428.49|433.75|428.35|433.89|428.49|433.75|428.35|15
1641372910000|2022-01-05 08:55:10|433.73|428.33|433.65|428.25|433.74|428.34|433.65|428.25|18
1641372920000|2022-01-05 08:55:20|433.66|428.26|433.62|428.22|433.72|428.32|433.57|428.17|8
1641372940000|2022-01-05 08:55:40|433.65|428.25|433.61|428.21|433.65|428.25|433.59|428.19|10
1641372950000|2022-01-05 08:55:50|433.62|428.22|433.59|428.19|433.62|428.22|433.59|428.19|10
1641372960000|2022-01-05 08:56:00|433.6|428.2|433.54|428.14|433.6|428.2|433.54|428.14|5
1641372970000|2022-01-05 08:56:10|433.55|428.15|433.6|428.2|433.65|428.25|433.55|428.15|14
1641372980000|2022-01-05 08:56:20|433.58|428.18|433.56|428.16|433.62|428.22|433.55|428.15|12
1641372990000|2022-01-05 08:56:30|433.58|428.18|433.61|428.21|433.62|428.22|433.57|428.17|10
1641373000000|2022-01-05 08:56:40|433.6|428.2|433.61|428.21|433.61|428.21|433.6|428.2|2
1641373010000|2022-01-05 08:56:50|433.64|428.24|433.63|428.23|433.64|428.24|433.63|428.23|2
1641373020000|2022-01-05 08:57:00|433.62|428.22|433.59|428.19|433.62|428.22|433.59|428.19|6
1641373030000|2022-01-05 08:57:10|433.57|428.17|433.58|428.18|433.58|428.18|433.54|428.14|8
1641373040000|2022-01-05 08:57:20|433.57|428.17|433.55|428.15|433.57|428.17|433.55|428.15|3
1641373050000|2022-01-05 08:57:30|433.56|428.16|433.55|428.15|433.56|428.16|433.53|428.13|6
1641373060000|2022-01-05 08:57:40|433.54|428.14|433.55|428.15|433.57|428.17|433.54|428.14|5
1641373070000|2022-01-05 08:57:50|433.54|428.14|433.52|428.12|433.54|428.14|433.48|428.08|13
1641373080000|2022-01-05 08:58:00|433.54|428.14|433.51|428.11|433.54|428.14|433.51|428.11|7
1641373090000|2022-01-05 08:58:10|433.52|428.12|433.53|428.13|433.54|428.14|433.52|428.12|3
1641373100000|2022-01-05 08:58:20|433.52|428.12|433.67|428.27|433.7|428.3|433.51|428.11|14
1641373110000|2022-01-05 08:58:30|433.65|428.25|433.77|428.37|433.88|428.48|433.65|428.25|21
1641373120000|2022-01-05 08:58:40|433.76|428.36|433.71|428.31|433.77|428.37|433.71|428.31|13
1641373130000|2022-01-05 08:58:50|433.72|428.32|433.72|428.32|433.72|428.32|433.71|428.31|3
1641373140000|2022-01-05 08:59:00|433.71|428.31|433.77|428.37|433.78|428.38|433.7|428.3|10
1641373150000|2022-01-05 08:59:10|433.76|428.36|433.75|428.35|433.77|428.37|433.74|428.34|12
1641373160000|2022-01-05 08:59:20|433.76|428.36|433.79|428.39|433.79|428.39|433.76|428.36|4
1641373170000|2022-01-05 08:59:30|433.78|428.38|433.63|428.23|433.78|428.38|433.6|428.2|9
1641373180000|2022-01-05 08:59:40|433.64|428.24|433.64|428.24|433.65|428.25|433.64|428.24|5
1641373190000|2022-01-05 08:59:50|433.63|428.23|433.56|428.16|433.63|428.23|433.54|428.14|8
1641373200000|2022-01-05 09:00:00|433.46|428.06|433.55|428.15|433.55|428.15|433.22|427.82|21
1641373210000|2022-01-05 09:00:10|433.53|428.13|433.68|428.28|433.68|428.28|433.5|428.1|30
1641373220000|2022-01-05 09:00:20|433.69|428.29|433.85|428.45|433.94|428.54|433.69|428.29|24
1641373230000|2022-01-05 09:00:30|433.86|428.46|433.75|428.35|433.86|428.46|433.75|428.35|24
1641373240000|2022-01-05 09:00:40|433.79|428.39|433.78|428.38|433.81|428.41|433.75|428.35|15
1641373250000|2022-01-05 09:00:50|433.75|428.35|433.79|428.39|433.89|428.49|433.75|428.35|10
1641373260000|2022-01-05 09:01:00|433.8|428.4|433.76|428.36|433.81|428.41|433.74|428.34|11
1641373270000|2022-01-05 09:01:10|433.68|428.28|433.56|428.16|433.79|428.39|433.56|428.16|19
1641373280000|2022-01-05 09:01:20|433.57|428.17|433.38|427.98|433.57|428.17|433.38|427.98|13
1641373290000|2022-01-05 09:01:30|433.37|427.97|433.46|428.06|433.46|428.06|433.36|427.96|14
1641373300000|2022-01-05 09:01:40|433.42|428.02|433.46|428.06|433.47|428.07|433.42|428.02|12
1641373310000|2022-01-05 09:01:50|433.42|428.02|433.32|427.92|433.42|428.02|433.29|427.89|7
1641373320000|2022-01-05 09:02:00|433.31|427.91|433.31|427.91|433.31|427.91|433.31|427.91|1
1641373330000|2022-01-05 09:02:10|433.3|427.9|433.33|427.93|433.33|427.93|433.29|427.89|7
1641373340000|2022-01-05 09:02:20|433.3|427.9|433.29|427.89|433.33|427.93|433.29|427.89|15
1641373350000|2022-01-05 09:02:30|433.32|427.92|433.33|427.93|433.34|427.94|433.3|427.9|6
1641373360000|2022-01-05 09:02:40|433.34|427.94|433.43|428.03|433.43|428.03|433.33|427.93|12
1641373370000|2022-01-05 09:02:50|433.44|428.04|433.44|428.04|433.44|428.04|433.43|428.03|3
1641373380000|2022-01-05 09:03:00|433.43|428.03|433.41|428.01|433.43|428.03|433.39|427.99|11
1641373390000|2022-01-05 09:03:10|433.42|428.02|433.3|427.9|433.42|428.02|433.23|427.83|15
1641373400000|2022-01-05 09:03:20|433.31|427.91|433.28|427.88|433.31|427.91|433.25|427.85|9
1641373410000|2022-01-05 09:03:30|433.29|427.89|433.27|427.87|433.3|427.9|433.25|427.85|10
1641373420000|2022-01-05 09:03:40|433.25|427.85|433.3|427.9|433.3|427.9|433.25|427.85|7
1641373430000|2022-01-05 09:03:50|433.33|427.93|433.32|427.92|433.33|427.93|433.32|427.92|2
1641373440000|2022-01-05 09:04:00|433.31|427.91|433.31|427.91|433.33|427.93|433.31|427.91|6
1641373450000|2022-01-05 09:04:10|433.32|427.92|433.31|427.91|433.33|427.93|433.3|427.9|4
1641373460000|2022-01-05 09:04:20|433.33|427.93|433.53|428.13|433.54|428.14|433.33|427.93|17
1641373470000|2022-01-05 09:04:30|433.55|428.15|433.53|428.13|433.68|428.28|433.5|428.1|20
1641373480000|2022-01-05 09:04:40|433.52|428.12|433.52|428.12|433.57|428.17|433.51|428.11|12
1641373490000|2022-01-05 09:04:50|433.53|428.13|433.51|428.11|433.55|428.15|433.5|428.1|7
1641373500000|2022-01-05 09:05:00|433.5|428.1|433.48|428.08|433.54|428.14|433.46|428.06|13
1641373510000|2022-01-05 09:05:10|433.51|428.11|433.57|428.17|433.57|428.17|433.51|428.11|7
1641373520000|2022-01-05 09:05:20|433.64|428.24|433.63|428.23|433.64|428.24|433.61|428.21|6
1641373530000|2022-01-05 09:05:30|433.65|428.25|433.66|428.26|433.68|428.28|433.62|428.22|11
1641373540000|2022-01-05 09:05:40|433.67|428.27|433.67|428.27|433.67|428.27|433.67|428.27|1
1641373550000|2022-01-05 09:05:50|433.66|428.26|433.66|428.26|433.66|428.26|433.66|428.26|1
1641373560000|2022-01-05 09:06:00|433.65|428.25|433.7|428.3|433.7|428.3|433.65|428.25|6
1641373580000|2022-01-05 09:06:20|433.72|428.32|433.78|428.38|433.78|428.38|433.72|428.32|2
1641373590000|2022-01-05 09:06:30|433.81|428.41|434.02|428.62|434.09|428.69|433.8|428.4|22
1641373600000|2022-01-05 09:06:40|433.97|428.57|434|428.6|434|428.6|433.96|428.56|4
1641373610000|2022-01-05 09:06:50|433.98|428.58|434.02|428.62|434.02|428.62|433.98|428.58|9
1641373620000|2022-01-05 09:07:00|434.01|428.61|433.98|428.58|434.01|428.61|433.97|428.57|14
1641373630000|2022-01-05 09:07:10|433.97|428.57|433.88|428.48|433.98|428.58|433.87|428.47|13
1641373640000|2022-01-05 09:07:20|433.89|428.49|433.9|428.5|433.98|428.58|433.87|428.47|20
1641373650000|2022-01-05 09:07:30|433.89|428.49|433.89|428.49|433.93|428.53|433.88|428.48|12
1641373660000|2022-01-05 09:07:40|433.83|428.43|433.86|428.46|433.87|428.47|433.83|428.43|5
1641373670000|2022-01-05 09:07:50|433.9|428.5|433.61|428.21|433.93|428.53|433.61|428.21|18
1641373680000|2022-01-05 09:08:00|433.52|428.12|433.7|428.3|433.75|428.35|433.5|428.1|17
1641373690000|2022-01-05 09:08:10|433.74|428.34|433.68|428.28|433.74|428.34|433.68|428.28|8
1641373700000|2022-01-05 09:08:20|433.74|428.34|433.68|428.28|433.74|428.34|433.68|428.28|10
1641373710000|2022-01-05 09:08:30|433.69|428.29|433.68|428.28|433.74|428.34|433.68|428.28|10
1641373720000|2022-01-05 09:08:40|433.71|428.31|433.66|428.26|433.71|428.31|433.66|428.26|10
1641373730000|2022-01-05 09:08:50|433.71|428.31|433.6|428.2|433.71|428.31|433.59|428.19|12
1641373740000|2022-01-05 09:09:00|433.66|428.26|433.68|428.28|433.73|428.33|433.65|428.25|12
1641373750000|2022-01-05 09:09:10|433.7|428.3|433.71|428.31|433.72|428.32|433.68|428.28|6
1641373760000|2022-01-05 09:09:20|433.68|428.28|433.68|428.28|433.68|428.28|433.64|428.24|10
1641373770000|2022-01-05 09:09:30|433.67|428.27|433.63|428.23|433.67|428.27|433.56|428.16|8
1641373780000|2022-01-05 09:09:40|433.59|428.19|433.58|428.18|433.59|428.19|433.57|428.17|5
1641373790000|2022-01-05 09:09:50|433.6|428.2|433.6|428.2|433.6|428.2|433.6|428.2|1
1641373800000|2022-01-05 09:10:00|433.58|428.18|433.51|428.11|433.58|428.18|433.5|428.1|4
1641373810000|2022-01-05 09:10:10|433.54|428.14|433.52|428.12|433.57|428.17|433.49|428.09|13
1641373820000|2022-01-05 09:10:20|433.51|428.11|433.53|428.13|433.54|428.14|433.51|428.11|7
1641373830000|2022-01-05 09:10:30|433.52|428.12|433.34|427.94|433.56|428.16|433.34|427.94|16
1641373840000|2022-01-05 09:10:40|433.33|427.93|433.21|427.81|433.33|427.93|433.18|427.78|18
1641373850000|2022-01-05 09:10:50|433.18|427.78|433.19|427.79|433.21|427.81|433.17|427.77|9
1641373860000|2022-01-05 09:11:00|433.21|427.81|433.22|427.82|433.22|427.82|433.16|427.76|9
1641373870000|2022-01-05 09:11:10|433.21|427.81|433.2|427.8|433.21|427.81|433.2|427.8|2
1641373880000|2022-01-05 09:11:20|433.21|427.81|433.21|427.81|433.21|427.81|433.21|427.81|1
1641373890000|2022-01-05 09:11:30|433.22|427.82|433.34|427.94|433.34|427.94|433.22|427.82|7
1641373900000|2022-01-05 09:11:40|433.33|427.93|433.36|427.96|433.37|427.97|433.3|427.9|8
1641373910000|2022-01-05 09:11:50|433.35|427.95|433.32|427.92|433.35|427.95|433.32|427.92|4
1641373930000|2022-01-05 09:12:10|433.33|427.93|433.37|427.97|433.37|427.97|433.32|427.92|4
1641373940000|2022-01-05 09:12:20|433.39|427.99|433.4|428|433.4|428|433.38|427.98|4
1641373950000|2022-01-05 09:12:30|433.39|427.99|433.38|427.98|433.39|427.99|433.32|427.92|17
1641373960000|2022-01-05 09:12:40|433.33|427.93|433.33|427.93|433.39|427.99|433.32|427.92|10
1641373970000|2022-01-05 09:12:50|433.32|427.92|433.31|427.91|433.33|427.93|433.31|427.91|5
1641373980000|2022-01-05 09:13:00|433.34|427.94|433.41|428.01|433.41|428.01|433.34|427.94|8
1641373990000|2022-01-05 09:13:10|433.39|427.99|433.4|428|433.43|428.03|433.39|427.99|8
1641374000000|2022-01-05 09:13:20|433.41|428.01|433.42|428.02|433.42|428.02|433.4|428|4
1641374010000|2022-01-05 09:13:30|433.45|428.05|433.45|428.05|433.48|428.08|433.45|428.05|6
1641374020000|2022-01-05 09:13:40|433.46|428.06|433.48|428.08|433.48|428.08|433.44|428.04|6
1641374030000|2022-01-05 09:13:50|433.47|428.07|433.47|428.07|433.48|428.08|433.46|428.06|5
1641374040000|2022-01-05 09:14:00|433.46|428.06|433.47|428.07|433.48|428.08|433.44|428.04|7
1641374050000|2022-01-05 09:14:10|433.46|428.06|433.46|428.06|433.49|428.09|433.44|428.04|8
1641374060000|2022-01-05 09:14:20|433.48|428.08|433.47|428.07|433.48|428.08|433.47|428.07|2
1641374070000|2022-01-05 09:14:30|433.49|428.09|433.48|428.08|433.51|428.11|433.47|428.07|4
1641374080000|2022-01-05 09:14:40|433.47|428.07|433.46|428.06|433.49|428.09|433.46|428.06|6
1641374090000|2022-01-05 09:14:50|433.45|428.05|433.41|428.01|433.48|428.08|433.36|427.96|11
1641374100000|2022-01-05 09:15:00|433.42|428.02|433.35|427.95|433.42|428.02|433.35|427.95|7
1641374110000|2022-01-05 09:15:10|433.33|427.93|433.29|427.89|433.33|427.93|433.26|427.86|9
1641374120000|2022-01-05 09:15:20|433.28|427.88|433.27|427.87|433.3|427.9|433.27|427.87|7
1641374130000|2022-01-05 09:15:30|433.26|427.86|433.3|427.9|433.3|427.9|433.25|427.85|5
1641374140000|2022-01-05 09:15:40|433.31|427.91|433.34|427.94|433.34|427.94|433.31|427.91|4
1641374150000|2022-01-05 09:15:50|433.36|427.96|433.49|428.09|433.49|428.09|433.36|427.96|7
1641374160000|2022-01-05 09:16:00|433.56|428.16|433.65|428.25|433.67|428.27|433.56|428.16|14
1641374170000|2022-01-05 09:16:10|433.64|428.24|433.69|428.29|433.69|428.29|433.62|428.22|10
1641374180000|2022-01-05 09:16:20|433.72|428.32|433.9|428.5|433.94|428.54|433.69|428.29|24
1641374190000|2022-01-05 09:16:30|433.89|428.49|433.88|428.48|433.93|428.53|433.86|428.46|12
1641374200000|2022-01-05 09:16:40|433.87|428.47|433.79|428.39|433.87|428.47|433.79|428.39|17
1641374210000|2022-01-05 09:16:50|433.77|428.37|433.8|428.4|433.81|428.41|433.77|428.37|13
1641374220000|2022-01-05 09:17:00|433.83|428.43|433.83|428.43|433.84|428.44|433.81|428.41|14
1641374230000|2022-01-05 09:17:10|433.82|428.42|433.49|428.09|433.84|428.44|433.46|428.06|19
1641374240000|2022-01-05 09:17:20|433.5|428.1|433.56|428.16|433.56|428.16|433.5|428.1|6
1641374250000|2022-01-05 09:17:30|433.58|428.18|433.6|428.2|433.61|428.21|433.57|428.17|7
1641374260000|2022-01-05 09:17:40|433.59|428.19|433.59|428.19|433.59|428.19|433.55|428.15|7
1641374270000|2022-01-05 09:17:50|433.57|428.17|433.57|428.17|433.6|428.2|433.55|428.15|14
1641374280000|2022-01-05 09:18:00|433.55|428.15|433.55|428.15|433.57|428.17|433.55|428.15|10
1641374290000|2022-01-05 09:18:10|433.53|428.13|433.52|428.12|433.59|428.19|433.43|428.03|16
1641374300000|2022-01-05 09:18:20|433.57|428.17|433.54|428.14|433.57|428.17|433.51|428.11|5
1641374310000|2022-01-05 09:18:30|433.57|428.17|433.7|428.3|433.73|428.33|433.57|428.17|9
1641374320000|2022-01-05 09:18:40|433.71|428.31|433.8|428.4|433.82|428.42|433.71|428.31|11
1641374330000|2022-01-05 09:18:50|433.81|428.41|433.8|428.4|433.84|428.44|433.79|428.39|12
1641374340000|2022-01-05 09:19:00|433.82|428.42|433.8|428.4|433.84|428.44|433.79|428.39|14
1641374350000|2022-01-05 09:19:10|433.79|428.39|433.8|428.4|433.81|428.41|433.77|428.37|12
1641374360000|2022-01-05 09:19:20|433.79|428.39|433.78|428.38|433.81|428.41|433.75|428.35|12
1641374370000|2022-01-05 09:19:30|433.77|428.37|433.76|428.36|433.77|428.37|433.76|428.36|2
1641374380000|2022-01-05 09:19:40|433.77|428.37|433.77|428.37|433.78|428.38|433.76|428.36|6
1641374390000|2022-01-05 09:19:50|433.78|428.38|433.76|428.36|433.78|428.38|433.75|428.35|4
1641374400000|2022-01-05 09:20:00|433.78|428.38|433.76|428.36|433.82|428.42|433.76|428.36|13
1641374410000|2022-01-05 09:20:10|433.77|428.37|433.75|428.35|433.81|428.41|433.74|428.34|13
1641374420000|2022-01-05 09:20:20|433.74|428.34|433.79|428.39|433.79|428.39|433.74|428.34|6
1641374430000|2022-01-05 09:20:30|433.78|428.38|433.76|428.36|433.79|428.39|433.74|428.34|10
1641374440000|2022-01-05 09:20:40|433.79|428.39|433.74|428.34|433.79|428.39|433.73|428.33|8
1641374450000|2022-01-05 09:20:50|433.78|428.38|433.7|428.3|433.78|428.38|433.7|428.3|14
1641374460000|2022-01-05 09:21:00|433.74|428.34|433.73|428.33|433.77|428.37|433.72|428.32|9
1641374470000|2022-01-05 09:21:10|433.71|428.31|433.81|428.41|433.82|428.42|433.7|428.3|14
1641374480000|2022-01-05 09:21:20|433.79|428.39|433.93|428.53|433.98|428.58|433.79|428.39|16
1641374490000|2022-01-05 09:21:30|433.94|428.54|434.02|428.62|434.02|428.62|433.91|428.51|16
1641374500000|2022-01-05 09:21:40|434|428.6|433.93|428.53|434|428.6|433.91|428.51|8
1641374510000|2022-01-05 09:21:50|433.91|428.51|433.9|428.5|433.94|428.54|433.89|428.49|10
1641374520000|2022-01-05 09:22:00|433.91|428.51|433.9|428.5|433.91|428.51|433.89|428.49|6
1641374530000|2022-01-05 09:22:10|433.91|428.51|433.9|428.5|433.92|428.52|433.9|428.5|4
1641374540000|2022-01-05 09:22:20|433.91|428.51|433.82|428.42|433.93|428.53|433.82|428.42|13
1641374550000|2022-01-05 09:22:30|433.81|428.41|433.87|428.47|433.87|428.47|433.78|428.38|18
1641374580000|2022-01-05 09:23:00|433.86|428.46|433.87|428.47|433.88|428.48|433.86|428.46|3
1641374590000|2022-01-05 09:23:10|433.88|428.48|433.89|428.49|433.9|428.5|433.88|428.48|4
1641374600000|2022-01-05 09:23:20|433.91|428.51|434.08|428.68|434.12|428.72|433.91|428.51|15
1641374610000|2022-01-05 09:23:30|434.07|428.67|434.16|428.76|434.18|428.78|434.07|428.67|11
1641374620000|2022-01-05 09:23:40|434.15|428.75|434.17|428.77|434.19|428.79|434.07|428.67|14
1641374630000|2022-01-05 09:23:50|434.16|428.76|434.15|428.75|434.18|428.78|434.15|428.75|5
1641374640000|2022-01-05 09:24:00|434.16|428.76|434.09|428.69|434.17|428.77|434.09|428.69|7
1641374650000|2022-01-05 09:24:10|434.08|428.68|434.07|428.67|434.11|428.71|434.05|428.65|9
1641374660000|2022-01-05 09:24:20|434.08|428.68|434.07|428.67|434.08|428.68|434.06|428.66|6
1641374670000|2022-01-05 09:24:30|434.04|428.64|434.17|428.77|434.18|428.78|434.04|428.64|20
1641374680000|2022-01-05 09:24:40|434.18|428.78|434.15|428.75|434.18|428.78|434.15|428.75|3
1641374690000|2022-01-05 09:24:50|434.13|428.73|434.14|428.74|434.16|428.76|434.09|428.69|10
1641374700000|2022-01-05 09:25:00|434.13|428.73|434.14|428.74|434.14|428.74|434.13|428.73|2
1641374710000|2022-01-05 09:25:10|434.13|428.73|434.08|428.68|434.13|428.73|434.08|428.68|4
1641374720000|2022-01-05 09:25:20|434.01|428.61|434.01|428.61|434.02|428.62|434.01|428.61|3
1641374730000|2022-01-05 09:25:30|434|428.6|434|428.6|434.01|428.61|433.99|428.59|9
1641374740000|2022-01-05 09:25:40|434.01|428.61|433.97|428.57|434.01|428.61|433.96|428.56|6
1641374750000|2022-01-05 09:25:50|433.99|428.59|433.96|428.56|434|428.6|433.96|428.56|10
1641374760000|2022-01-05 09:26:00|433.94|428.54|433.95|428.55|433.95|428.55|433.94|428.54|2
1641374770000|2022-01-05 09:26:10|433.94|428.54|433.95|428.55|433.99|428.59|433.93|428.53|15
1641374780000|2022-01-05 09:26:20|433.96|428.56|433.94|428.54|433.98|428.58|433.94|428.54|5
1641374790000|2022-01-05 09:26:30|433.97|428.57|433.97|428.57|433.97|428.57|433.96|428.56|3
1641374800000|2022-01-05 09:26:40|433.95|428.55|433.97|428.57|433.97|428.57|433.95|428.55|3
1641374810000|2022-01-05 09:26:50|433.98|428.58|433.98|428.58|433.98|428.58|433.96|428.56|6
1641374820000|2022-01-05 09:27:00|433.99|428.59|434|428.6|434|428.6|433.99|428.59|2
1641374830000|2022-01-05 09:27:10|434.05|428.65|433.93|428.53|434.05|428.65|433.92|428.52|7
1641374840000|2022-01-05 09:27:20|433.92|428.52|433.94|428.54|433.94|428.54|433.92|428.52|3
1641374850000|2022-01-05 09:27:30|433.93|428.53|434.02|428.62|434.03|428.63|433.93|428.53|9
1641374860000|2022-01-05 09:27:40|434.01|428.61|434.06|428.66|434.09|428.69|434.01|428.61|15
1641374870000|2022-01-05 09:27:50|434.07|428.67|434.09|428.69|434.09|428.69|434.07|428.67|8
1641374880000|2022-01-05 09:28:00|434.07|428.67|434.04|428.64|434.07|428.67|434|428.6|13
1641374890000|2022-01-05 09:28:10|434.05|428.65|434.09|428.69|434.09|428.69|434.03|428.63|9
1641374900000|2022-01-05 09:28:20|434.07|428.67|434.05|428.65|434.07|428.67|434.03|428.63|13
1641374910000|2022-01-05 09:28:30|434.06|428.66|434|428.6|434.06|428.66|433.99|428.59|5
1641374920000|2022-01-05 09:28:40|434.01|428.61|434.01|428.61|434.01|428.61|434|428.6|7
1641374930000|2022-01-05 09:28:50|434|428.6|433.99|428.59|434.01|428.61|433.99|428.59|13
1641374940000|2022-01-05 09:29:00|434|428.6|433.97|428.57|434.03|428.63|433.93|428.53|10
1641374950000|2022-01-05 09:29:10|434.02|428.62|433.99|428.59|434.03|428.63|433.95|428.55|9
1641374960000|2022-01-05 09:29:20|433.94|428.54|433.8|428.4|434|428.6|433.79|428.39|11
1641374970000|2022-01-05 09:29:30|433.79|428.39|433.77|428.37|433.79|428.39|433.76|428.36|4
1641374980000|2022-01-05 09:29:40|433.78|428.38|433.85|428.45|433.87|428.47|433.78|428.38|7
1641374990000|2022-01-05 09:29:50|433.84|428.44|433.85|428.45|433.86|428.46|433.83|428.43|10
1641375000000|2022-01-05 09:30:00|433.86|428.46|433.91|428.51|433.91|428.51|433.83|428.43|10
1641375010000|2022-01-05 09:30:10|433.93|428.53|433.97|428.57|433.98|428.58|433.93|428.53|8
1641375020000|2022-01-05 09:30:20|433.96|428.56|433.96|428.56|433.97|428.57|433.93|428.53|8
1641375030000|2022-01-05 09:30:30|433.94|428.54|433.96|428.56|433.97|428.57|433.94|428.54|6
1641375040000|2022-01-05 09:30:40|433.97|428.57|433.95|428.55|433.98|428.58|433.95|428.55|7
1641375050000|2022-01-05 09:30:50|433.96|428.56|433.96|428.56|433.96|428.56|433.96|428.56|1
1641375060000|2022-01-05 09:31:00|433.91|428.51|433.95|428.55|433.97|428.57|433.91|428.51|5
1641375070000|2022-01-05 09:31:10|433.94|428.54|433.91|428.51|433.94|428.54|433.86|428.46|10
1641375080000|2022-01-05 09:31:20|433.9|428.5|433.82|428.42|433.9|428.5|433.81|428.41|9
1641375090000|2022-01-05 09:31:30|433.81|428.41|433.74|428.34|433.84|428.44|433.74|428.34|9
1641375100000|2022-01-05 09:31:40|433.73|428.33|433.72|428.32|433.74|428.34|433.71|428.31|8
1641375110000|2022-01-05 09:31:50|433.73|428.33|433.53|428.13|433.78|428.38|433.53|428.13|11
1641375120000|2022-01-05 09:32:00|433.54|428.14|433.57|428.17|433.57|428.17|433.51|428.11|7
1641375130000|2022-01-05 09:32:10|433.56|428.16|433.57|428.17|433.57|428.17|433.56|428.16|4
1641375140000|2022-01-05 09:32:20|433.56|428.16|433.57|428.17|433.57|428.17|433.55|428.15|6
1641375150000|2022-01-05 09:32:30|433.56|428.16|433.57|428.17|433.59|428.19|433.54|428.14|15
1641375160000|2022-01-05 09:32:40|433.56|428.16|433.7|428.3|433.7|428.3|433.56|428.16|9
1641375170000|2022-01-05 09:32:50|433.69|428.29|433.73|428.33|433.74|428.34|433.69|428.29|8
1641375180000|2022-01-05 09:33:00|433.72|428.32|433.72|428.32|433.73|428.33|433.72|428.32|3
1641375190000|2022-01-05 09:33:10|433.71|428.31|433.63|428.23|433.72|428.32|433.62|428.22|7
1641375200000|2022-01-05 09:33:20|433.64|428.24|433.76|428.36|433.76|428.36|433.64|428.24|5
1641375210000|2022-01-05 09:33:30|433.77|428.37|433.79|428.39|433.79|428.39|433.77|428.37|2
1641375220000|2022-01-05 09:33:40|433.77|428.37|433.76|428.36|433.77|428.37|433.74|428.34|5
1641375230000|2022-01-05 09:33:50|433.78|428.38|433.74|428.34|433.78|428.38|433.73|428.33|4
1641375240000|2022-01-05 09:34:00|433.76|428.36|433.8|428.4|433.8|428.4|433.75|428.35|5
1641375250000|2022-01-05 09:34:10|433.81|428.41|433.86|428.46|433.86|428.46|433.81|428.41|7
1641375260000|2022-01-05 09:34:20|433.85|428.45|433.83|428.43|433.85|428.45|433.73|428.33|10
1641375270000|2022-01-05 09:34:30|433.79|428.39|433.83|428.43|433.83|428.43|433.79|428.39|6
1641375280000|2022-01-05 09:34:40|433.82|428.42|433.86|428.46|433.89|428.49|433.81|428.41|15
1641375290000|2022-01-05 09:34:50|433.82|428.42|433.81|428.41|433.82|428.42|433.81|428.41|2
1641375300000|2022-01-05 09:35:00|433.83|428.43|433.8|428.4|433.83|428.43|433.79|428.39|10
1641375310000|2022-01-05 09:35:10|433.81|428.41|433.81|428.41|433.83|428.43|433.8|428.4|9
1641375320000|2022-01-05 09:35:20|433.8|428.4|433.83|428.43|433.84|428.44|433.8|428.4|4
1641375330000|2022-01-05 09:35:30|433.8|428.4|433.81|428.41|433.84|428.44|433.8|428.4|7
1641375340000|2022-01-05 09:35:40|433.8|428.4|433.83|428.43|433.83|428.43|433.8|428.4|4
1641375350000|2022-01-05 09:35:50|433.82|428.42|433.76|428.36|433.82|428.42|433.76|428.36|6
1641375360000|2022-01-05 09:36:00|433.77|428.37|433.77|428.37|433.81|428.41|433.77|428.37|8
1641375370000|2022-01-05 09:36:10|433.76|428.36|433.78|428.38|433.78|428.38|433.76|428.36|3
1641375380000|2022-01-05 09:36:20|433.8|428.4|433.8|428.4|433.8|428.4|433.8|428.4|1
1641375390000|2022-01-05 09:36:30|433.78|428.38|433.77|428.37|433.8|428.4|433.67|428.27|17
1641375400000|2022-01-05 09:36:40|433.76|428.36|433.76|428.36|433.76|428.36|433.76|428.36|1
1641375410000|2022-01-05 09:36:50|433.74|428.34|433.74|428.34|433.75|428.35|433.74|428.34|7
1641375420000|2022-01-05 09:37:00|433.75|428.35|433.72|428.32|433.75|428.35|433.72|428.32|4
1641375430000|2022-01-05 09:37:10|433.73|428.33|433.73|428.33|433.74|428.34|433.71|428.31|6
1641375440000|2022-01-05 09:37:20|433.74|428.34|433.74|428.34|433.74|428.34|433.74|428.34|1
1641375450000|2022-01-05 09:37:30|433.73|428.33|433.72|428.32|433.73|428.33|433.72|428.32|2
1641375460000|2022-01-05 09:37:40|433.71|428.31|433.72|428.32|433.72|428.32|433.66|428.26|5
1641375470000|2022-01-05 09:37:50|433.76|428.36|433.65|428.25|433.78|428.38|433.65|428.25|17
1641375480000|2022-01-05 09:38:00|433.68|428.28|433.66|428.26|433.69|428.29|433.65|428.25|14
1641375490000|2022-01-05 09:38:10|433.65|428.25|433.67|428.27|433.7|428.3|433.65|428.25|13
1641375500000|2022-01-05 09:38:20|433.65|428.25|433.67|428.27|433.67|428.27|433.62|428.22|11
1641375510000|2022-01-05 09:38:30|433.68|428.28|433.69|428.29|433.69|428.29|433.67|428.27|4
1641375520000|2022-01-05 09:38:40|433.71|428.31|433.75|428.35|433.75|428.35|433.71|428.31|4
1641375550000|2022-01-05 09:39:10|433.73|428.33|433.69|428.29|433.73|428.33|433.69|428.29|6
1641375560000|2022-01-05 09:39:20|433.7|428.3|433.73|428.33|433.73|428.33|433.69|428.29|4
1641375570000|2022-01-05 09:39:30|433.75|428.35|433.75|428.35|433.75|428.35|433.75|428.35|1
1641375600000|2022-01-05 09:40:00|433.74|428.34|433.73|428.33|433.74|428.34|433.69|428.29|12
1641375610000|2022-01-05 09:40:10|433.74|428.34|433.75|428.35|433.75|428.35|433.73|428.33|6
1641375620000|2022-01-05 09:40:20|433.76|428.36|433.76|428.36|433.76|428.36|433.72|428.32|9
1641375630000|2022-01-05 09:40:30|433.73|428.33|433.74|428.34|433.74|428.34|433.73|428.33|2
1641375660000|2022-01-05 09:41:00|433.75|428.35|433.83|428.43|433.84|428.44|433.74|428.34|8
1641375670000|2022-01-05 09:41:10|433.89|428.49|434.04|428.64|434.12|428.72|433.89|428.49|18
1641375680000|2022-01-05 09:41:20|434.05|428.65|433.96|428.56|434.07|428.67|433.96|428.56|16
1641375690000|2022-01-05 09:41:30|433.97|428.57|434|428.6|434.04|428.64|433.96|428.56|16
1641375700000|2022-01-05 09:41:40|434.01|428.61|433.98|428.58|434.01|428.61|433.97|428.57|3
1641375710000|2022-01-05 09:41:50|434|428.6|434|428.6|434|428.6|433.97|428.57|8
1641375720000|2022-01-05 09:42:00|434.04|428.64|434.19|428.79|434.19|428.79|434.04|428.64|7
1641375730000|2022-01-05 09:42:10|434.18|428.78|434.18|428.78|434.19|428.79|434.17|428.77|5
1641375740000|2022-01-05 09:42:20|434.19|428.79|434.28|428.88|434.41|429.01|434.19|428.79|26
1641375750000|2022-01-05 09:42:30|434.26|428.86|434.33|428.93|434.33|428.93|434.26|428.86|6
1641375760000|2022-01-05 09:42:40|434.3|428.9|434.29|428.89|434.35|428.95|434.29|428.89|12
1641375770000|2022-01-05 09:42:50|434.3|428.9|434.28|428.88|434.3|428.9|434.28|428.88|3
1641375780000|2022-01-05 09:43:00|434.3|428.9|434.31|428.91|434.31|428.91|434.28|428.88|4
1641375790000|2022-01-05 09:43:10|434.3|428.9|434.29|428.89|434.3|428.9|434.24|428.84|8
1641375810000|2022-01-05 09:43:30|434.28|428.88|434.24|428.84|434.29|428.89|434.22|428.82|10
1641375820000|2022-01-05 09:43:40|434.29|428.89|434.37|428.97|434.51|429.11|434.27|428.87|16
1641375830000|2022-01-05 09:43:50|434.36|428.96|434.37|428.97|434.39|428.99|434.26|428.86|12
1641375840000|2022-01-05 09:44:00|434.35|428.95|434.36|428.96|434.38|428.98|434.29|428.89|15
1641375850000|2022-01-05 09:44:10|434.34|428.94|434.37|428.97|434.39|428.99|434.32|428.92|11
1641375860000|2022-01-05 09:44:20|434.38|428.98|434.36|428.96|434.38|428.98|434.36|428.96|5
1641375870000|2022-01-05 09:44:30|434.37|428.97|434.36|428.96|434.37|428.97|434.34|428.94|8
1641375880000|2022-01-05 09:44:40|434.34|428.94|434.26|428.86|434.34|428.94|434.26|428.86|7
1641375890000|2022-01-05 09:44:50|434.27|428.87|434.33|428.93|434.33|428.93|434.27|428.87|2
1641375900000|2022-01-05 09:45:00|434.32|428.92|434.34|428.94|434.4|429|434.32|428.92|21
1641375910000|2022-01-05 09:45:10|434.35|428.95|434.38|428.98|434.38|428.98|434.25|428.85|11
1641375920000|2022-01-05 09:45:20|434.35|428.95|434.5|429.1|434.51|429.11|434.35|428.95|14
1641375930000|2022-01-05 09:45:30|434.51|429.11|434.5|429.1|434.51|429.11|434.5|429.1|2
1641375940000|2022-01-05 09:45:40|434.49|429.09|434.42|429.02|434.49|429.09|434.39|428.99|6
1641375950000|2022-01-05 09:45:50|434.43|429.03|434.41|429.01|434.43|429.03|434.38|428.98|15
1641375960000|2022-01-05 09:46:00|434.4|429|434.35|428.95|434.4|429|434.34|428.94|14
1641375970000|2022-01-05 09:46:10|434.34|428.94|434.36|428.96|434.38|428.98|434.33|428.93|13
1641375980000|2022-01-05 09:46:20|434.34|428.94|434.36|428.96|434.38|428.98|434.33|428.93|11
1641375990000|2022-01-05 09:46:30|434.37|428.97|434.41|429.01|434.41|429.01|434.36|428.96|7
1641376000000|2022-01-05 09:46:40|434.39|428.99|434.39|428.99|434.39|428.99|434.39|428.99|1
1641376020000|2022-01-05 09:47:00|434.35|428.95|434.31|428.91|434.39|428.99|434.31|428.91|5
1641376030000|2022-01-05 09:47:10|434.3|428.9|434.33|428.93|434.33|428.93|434.3|428.9|4
1641376040000|2022-01-05 09:47:20|434.32|428.92|434.32|428.92|434.32|428.92|434.3|428.9|5
1641376050000|2022-01-05 09:47:30|434.31|428.91|434.27|428.87|434.37|428.97|434.26|428.86|12
1641376060000|2022-01-05 09:47:40|434.26|428.86|434.28|428.88|434.36|428.96|434.26|428.86|16
1641376070000|2022-01-05 09:47:50|434.27|428.87|434.31|428.91|434.31|428.91|434.27|428.87|3
1641376080000|2022-01-05 09:48:00|434.34|428.94|434.32|428.92|434.34|428.94|434.31|428.91|4
1641376090000|2022-01-05 09:48:10|434.34|428.94|434.15|428.75|434.34|428.94|434.12|428.72|13
1641376100000|2022-01-05 09:48:20|434.13|428.73|434.08|428.68|434.13|428.73|434.07|428.67|13
1641376110000|2022-01-05 09:48:30|434.07|428.67|434.04|428.64|434.11|428.71|434.04|428.64|21
1641376120000|2022-01-05 09:48:40|434.05|428.65|434.03|428.63|434.05|428.65|434.03|428.63|7
1641376130000|2022-01-05 09:48:50|434.02|428.62|434.01|428.61|434.02|428.62|434|428.6|4
1641376140000|2022-01-05 09:49:00|434.02|428.62|434|428.6|434.02|428.62|433.98|428.58|4
1641376160000|2022-01-05 09:49:20|434.04|428.64|433.9|428.5|434.04|428.64|433.9|428.5|12
1641376170000|2022-01-05 09:49:30|433.91|428.51|433.93|428.53|433.93|428.53|433.91|428.51|4
1641376180000|2022-01-05 09:49:40|433.94|428.54|433.93|428.53|433.94|428.54|433.93|428.53|2
1641376190000|2022-01-05 09:49:50|433.95|428.55|433.88|428.48|433.95|428.55|433.85|428.45|10
1641376200000|2022-01-05 09:50:00|433.89|428.49|433.99|428.59|433.99|428.59|433.89|428.49|11
1641376210000|2022-01-05 09:50:10|433.98|428.58|433.99|428.59|433.99|428.59|433.98|428.58|2
1641376220000|2022-01-05 09:50:20|434|428.6|434.05|428.65|434.05|428.65|433.99|428.59|7
1641376230000|2022-01-05 09:50:30|434.02|428.62|433.98|428.58|434.09|428.69|433.98|428.58|11
1641376240000|2022-01-05 09:50:40|433.99|428.59|433.99|428.59|433.99|428.59|433.98|428.58|5
1641376250000|2022-01-05 09:50:50|433.98|428.58|433.99|428.59|433.99|428.59|433.98|428.58|4
1641376260000|2022-01-05 09:51:00|434|428.6|433.99|428.59|434|428.6|433.99|428.59|4
1641376270000|2022-01-05 09:51:10|434|428.6|434.01|428.61|434.03|428.63|434|428.6|4
1641376280000|2022-01-05 09:51:20|434|428.6|434.01|428.61|434.02|428.62|434|428.6|3
1641376290000|2022-01-05 09:51:30|434.02|428.62|433.95|428.55|434.11|428.71|433.95|428.55|12
1641376300000|2022-01-05 09:51:40|434.01|428.61|433.87|428.47|434.08|428.68|433.87|428.47|9
1641376310000|2022-01-05 09:51:50|433.86|428.46|433.79|428.39|433.86|428.46|433.78|428.38|6
1641376320000|2022-01-05 09:52:00|433.78|428.38|433.74|428.34|433.78|428.38|433.74|428.34|3
1641376330000|2022-01-05 09:52:10|433.73|428.33|433.76|428.36|433.76|428.36|433.73|428.33|2
1641376340000|2022-01-05 09:52:20|433.75|428.35|433.75|428.35|433.76|428.36|433.75|428.35|5
1641376350000|2022-01-05 09:52:30|433.74|428.34|433.75|428.35|433.76|428.36|433.72|428.32|9
1641376360000|2022-01-05 09:52:40|433.74|428.34|433.84|428.44|433.85|428.45|433.74|428.34|16
1641376370000|2022-01-05 09:52:50|433.86|428.46|433.87|428.47|433.87|428.47|433.85|428.45|8
1641376380000|2022-01-05 09:53:00|433.82|428.42|433.86|428.46|433.88|428.48|433.8|428.4|7
1641376390000|2022-01-05 09:53:10|433.85|428.45|433.85|428.45|433.85|428.45|433.85|428.45|1
1641376400000|2022-01-05 09:53:20|433.87|428.47|433.88|428.48|433.89|428.49|433.85|428.45|15
1641376410000|2022-01-05 09:53:30|433.87|428.47|433.97|428.57|433.97|428.57|433.87|428.47|7
1641376420000|2022-01-05 09:53:40|433.96|428.56|434|428.6|434|428.6|433.95|428.55|11
1641376430000|2022-01-05 09:53:50|434.02|428.62|434.03|428.63|434.06|428.66|434.02|428.62|14
1641376440000|2022-01-05 09:54:00|434.04|428.64|434.04|428.64|434.14|428.74|434.03|428.63|17
1641376450000|2022-01-05 09:54:10|434.07|428.67|434.09|428.69|434.11|428.71|434.03|428.63|10
1641376460000|2022-01-05 09:54:20|434.1|428.7|434.11|428.71|434.12|428.72|434.09|428.69|6
1641376470000|2022-01-05 09:54:30|434.1|428.7|434.07|428.67|434.1|428.7|434.07|428.67|12
1641376480000|2022-01-05 09:54:40|434.08|428.68|434.13|428.73|434.13|428.73|434.08|428.68|10
1641376490000|2022-01-05 09:54:50|434.12|428.72|434.11|428.71|434.13|428.73|434.11|428.71|6
1641376500000|2022-01-05 09:55:00|434.13|428.73|434.12|428.72|434.13|428.73|434.1|428.7|9
1641376510000|2022-01-05 09:55:10|434.1|428.7|434.12|428.72|434.15|428.75|434.09|428.69|18
1641376520000|2022-01-05 09:55:20|434.11|428.71|434.17|428.77|434.23|428.83|434.1|428.7|14
1641376530000|2022-01-05 09:55:30|434.16|428.76|434.23|428.83|434.23|428.83|434.14|428.74|12
1641376540000|2022-01-05 09:55:40|434.2|428.8|434.2|428.8|434.23|428.83|434.2|428.8|12
1641376550000|2022-01-05 09:55:50|434.14|428.74|434.23|428.83|434.27|428.87|434.13|428.73|12
1641376560000|2022-01-05 09:56:00|434.2|428.8|434.14|428.74|434.25|428.85|434.14|428.74|15
1641376570000|2022-01-05 09:56:10|434.12|428.72|434.1|428.7|434.13|428.73|434.07|428.67|11
1641376580000|2022-01-05 09:56:20|434.11|428.71|434.22|428.82|434.24|428.84|434.1|428.7|18
1641376590000|2022-01-05 09:56:30|434.21|428.81|434.2|428.8|434.23|428.83|434.19|428.79|9
1641376600000|2022-01-05 09:56:40|434.18|428.78|434.19|428.79|434.2|428.8|434.16|428.76|11
1641376610000|2022-01-05 09:56:50|434.17|428.77|434.18|428.78|434.19|428.79|434.17|428.77|6
1641376620000|2022-01-05 09:57:00|434.2|428.8|434.21|428.81|434.23|428.83|434.19|428.79|11
1641376630000|2022-01-05 09:57:10|434.19|428.79|434.19|428.79|434.2|428.8|434.18|428.78|11
1641376640000|2022-01-05 09:57:20|434.2|428.8|434.18|428.78|434.2|428.8|434.18|428.78|7
1641376650000|2022-01-05 09:57:30|434.19|428.79|434.18|428.78|434.19|428.79|434.18|428.78|2
1641376660000|2022-01-05 09:57:40|434.19|428.79|434.18|428.78|434.2|428.8|434.18|428.78|3
1641376670000|2022-01-05 09:57:50|434.19|428.79|434.19|428.79|434.19|428.79|434.17|428.77|15
1641376680000|2022-01-05 09:58:00|434.2|428.8|434.21|428.81|434.22|428.82|434.2|428.8|6
1641376700000|2022-01-05 09:58:20|434.2|428.8|434.17|428.77|434.22|428.82|434.17|428.77|21
1641376710000|2022-01-05 09:58:30|434.18|428.78|434.15|428.75|434.21|428.81|434.13|428.73|12
1641376720000|2022-01-05 09:58:40|434.14|428.74|434.21|428.81|434.24|428.84|434.13|428.73|13
1641376730000|2022-01-05 09:58:50|434.22|428.82|434.26|428.86|434.27|428.87|434.22|428.82|20
1641376740000|2022-01-05 09:59:00|434.25|428.85|434.26|428.86|434.26|428.86|434.25|428.85|2
1641376750000|2022-01-05 09:59:10|434.25|428.85|434.21|428.81|434.25|428.85|434.16|428.76|10
1641376760000|2022-01-05 09:59:20|434.19|428.79|434.21|428.81|434.22|428.82|434.16|428.76|16
1641376770000|2022-01-05 09:59:30|434.23|428.83|434.19|428.79|434.23|428.83|434.18|428.78|3
1641376780000|2022-01-05 09:59:40|434.2|428.8|434.19|428.79|434.21|428.81|434.19|428.79|6
1641376790000|2022-01-05 09:59:50|434.2|428.8|434.25|428.85|434.25|428.85|434.19|428.79|5
1641376800000|2022-01-05 10:00:00|434.21|428.81|434.28|428.88|434.28|428.88|434.2|428.8|8
1641376810000|2022-01-05 10:00:10|434.29|428.89|434.28|428.88|434.29|428.89|434.28|428.88|2
1641376840000|2022-01-05 10:00:40|434.13|428.73|434.31|428.91|434.31|428.91|434.13|428.73|12
1641376850000|2022-01-05 10:00:50|434.3|428.9|434.21|428.81|434.3|428.9|434.21|428.81|6
1641376860000|2022-01-05 10:01:00|434.22|428.82|434.33|428.93|434.33|428.93|434.22|428.82|7
1641376870000|2022-01-05 10:01:10|434.35|428.95|434.3|428.9|434.35|428.95|434.3|428.9|3
1641376880000|2022-01-05 10:01:20|434.35|428.95|434.38|428.98|434.39|428.99|434.3|428.9|17
1641376890000|2022-01-05 10:01:30|434.37|428.97|434.38|428.98|434.38|428.98|434.36|428.96|6
1641376900000|2022-01-05 10:01:40|434.35|428.95|434.23|428.83|434.35|428.95|434.21|428.81|10
1641376910000|2022-01-05 10:01:50|434.24|428.84|434.23|428.83|434.26|428.86|434.23|428.83|10
1641376920000|2022-01-05 10:02:00|434.21|428.81|434.39|428.99|434.41|429.01|434.21|428.81|19
1641376930000|2022-01-05 10:02:10|434.4|429|434.4|429|434.42|429.02|434.39|428.99|14
1641376940000|2022-01-05 10:02:20|434.42|429.02|434.44|429.04|434.45|429.05|434.42|429.02|5
1641376950000|2022-01-05 10:02:30|434.43|429.03|434.43|429.03|434.45|429.05|434.41|429.01|14
1641376960000|2022-01-05 10:02:40|434.47|429.07|434.57|429.17|434.58|429.18|434.47|429.07|10
1641376970000|2022-01-05 10:02:50|434.66|429.26|434.67|429.27|434.67|429.27|434.66|429.26|2
1641376980000|2022-01-05 10:03:00|434.65|429.25|434.65|429.25|434.67|429.27|434.65|429.25|4
1641376990000|2022-01-05 10:03:10|434.67|429.27|434.68|429.28|434.7|429.3|434.67|429.27|5
1641377000000|2022-01-05 10:03:20|434.65|429.25|434.64|429.24|434.69|429.29|434.63|429.23|16
1641377010000|2022-01-05 10:03:30|434.65|429.25|434.67|429.27|434.69|429.29|434.65|429.25|9
1641377030000|2022-01-05 10:03:50|434.64|429.24|434.75|429.35|434.75|429.35|434.64|429.24|11
1641377040000|2022-01-05 10:04:00|434.77|429.37|434.78|429.38|434.78|429.38|434.77|429.37|2
1641377050000|2022-01-05 10:04:10|434.77|429.37|434.71|429.31|434.78|429.38|434.71|429.31|12
1641377060000|2022-01-05 10:04:20|434.72|429.32|434.72|429.32|434.73|429.33|434.7|429.3|10
1641377070000|2022-01-05 10:04:30|434.75|429.35|434.69|429.29|434.75|429.35|434.69|429.29|5
1641377080000|2022-01-05 10:04:40|434.7|429.3|434.61|429.21|434.7|429.3|434.58|429.18|10
1641377090000|2022-01-05 10:04:50|434.58|429.18|434.57|429.17|434.58|429.18|434.57|429.17|2
1641377100000|2022-01-05 10:05:00|434.55|429.15|434.56|429.16|434.61|429.21|434.53|429.13|9
1641377110000|2022-01-05 10:05:10|434.54|429.14|434.64|429.24|434.65|429.25|434.54|429.14|10
1641377120000|2022-01-05 10:05:20|434.65|429.25|434.66|429.26|434.68|429.28|434.6|429.2|16
1641377130000|2022-01-05 10:05:30|434.65|429.25|434.64|429.24|434.65|429.25|434.61|429.21|13
1641377140000|2022-01-05 10:05:40|434.68|429.28|434.66|429.26|434.69|429.29|434.62|429.22|11
1641377150000|2022-01-05 10:05:50|434.71|429.31|434.67|429.27|434.71|429.31|434.62|429.22|9
1641377160000|2022-01-05 10:06:00|434.68|429.28|434.68|429.28|434.68|429.28|434.63|429.23|8
1641377170000|2022-01-05 10:06:10|434.67|429.27|434.64|429.24|434.7|429.3|434.61|429.21|6
1641377180000|2022-01-05 10:06:20|434.68|429.28|434.64|429.24|434.69|429.29|434.61|429.21|10
1641377190000|2022-01-05 10:06:30|434.65|429.25|434.71|429.31|434.71|429.31|434.59|429.19|5
1641377200000|2022-01-05 10:06:40|434.73|429.33|434.8|429.4|434.8|429.4|434.73|429.33|12
1641377210000|2022-01-05 10:06:50|434.79|429.39|434.68|429.28|434.81|429.41|434.63|429.23|22
1641377220000|2022-01-05 10:07:00|434.66|429.26|434.68|429.28|434.71|429.31|434.66|429.26|11
1641377230000|2022-01-05 10:07:10|434.67|429.27|434.78|429.38|434.79|429.39|434.63|429.23|13
1641377240000|2022-01-05 10:07:20|434.75|429.35|434.74|429.34|434.79|429.39|434.68|429.28|16
1641377250000|2022-01-05 10:07:30|434.73|429.33|434.7|429.3|434.74|429.34|434.68|429.28|21
1641377260000|2022-01-05 10:07:40|434.69|429.29|434.69|429.29|434.72|429.32|434.69|429.29|12
1641377270000|2022-01-05 10:07:50|434.68|429.28|434.74|429.34|434.74|429.34|434.67|429.27|17
1641377280000|2022-01-05 10:08:00|434.73|429.33|434.69|429.29|434.73|429.33|434.67|429.27|16
1641377290000|2022-01-05 10:08:10|434.67|429.27|434.72|429.32|434.75|429.35|434.66|429.26|17
1641377300000|2022-01-05 10:08:20|434.71|429.31|434.67|429.27|434.72|429.32|434.66|429.26|17
1641377310000|2022-01-05 10:08:30|434.68|429.28|434.67|429.27|434.68|429.28|434.66|429.26|12
1641377320000|2022-01-05 10:08:40|434.68|429.28|434.67|429.27|434.68|429.28|434.64|429.24|5
1641377330000|2022-01-05 10:08:50|434.68|429.28|434.66|429.26|434.7|429.3|434.66|429.26|9
1641377340000|2022-01-05 10:09:00|434.65|429.25|434.66|429.26|434.67|429.27|434.65|429.25|6
1641377350000|2022-01-05 10:09:10|434.68|429.28|434.63|429.23|434.68|429.28|434.62|429.22|12
1641377360000|2022-01-05 10:09:20|434.62|429.22|434.64|429.24|434.66|429.26|434.56|429.16|6
1641377370000|2022-01-05 10:09:30|434.63|429.23|434.66|429.26|434.66|429.26|434.61|429.21|10
1641377380000|2022-01-05 10:09:40|434.63|429.23|434.6|429.2|434.68|429.28|434.6|429.2|20
1641377390000|2022-01-05 10:09:50|434.63|429.23|434.61|429.21|434.64|429.24|434.58|429.18|11
1641377400000|2022-01-05 10:10:00|434.64|429.24|434.68|429.28|434.68|429.28|434.64|429.24|6
1641377410000|2022-01-05 10:10:10|434.67|429.27|434.66|429.26|434.68|429.28|434.66|429.26|10
1641377420000|2022-01-05 10:10:20|434.68|429.28|434.91|429.51|435|429.6|434.66|429.26|24
1641377430000|2022-01-05 10:10:30|434.94|429.54|434.82|429.42|434.94|429.54|434.82|429.42|9
1641377440000|2022-01-05 10:10:40|434.81|429.41|434.66|429.26|434.81|429.41|434.63|429.23|17
1641377450000|2022-01-05 10:10:50|434.61|429.21|434.46|429.06|434.64|429.24|434.45|429.05|17
1641377460000|2022-01-05 10:11:00|434.47|429.07|434.52|429.12|434.52|429.12|434.25|428.85|25
1641377470000|2022-01-05 10:11:10|434.41|429.01|434.29|428.89|434.44|429.04|434.2|428.8|17
1641377480000|2022-01-05 10:11:20|434.3|428.9|434.23|428.83|434.32|428.92|434.12|428.72|18
1641377490000|2022-01-05 10:11:30|434.22|428.82|434.16|428.76|434.23|428.83|434.16|428.76|15
1641377500000|2022-01-05 10:11:40|434.17|428.77|434.17|428.77|434.17|428.77|434.13|428.73|5
1641377510000|2022-01-05 10:11:50|434.2|428.8|434.24|428.84|434.24|428.84|434.17|428.77|19
1641377520000|2022-01-05 10:12:00|434.22|428.82|434.19|428.79|434.24|428.84|434.19|428.79|12
1641377530000|2022-01-05 10:12:10|434.21|428.81|434.2|428.8|434.24|428.84|434.16|428.76|14
1641377540000|2022-01-05 10:12:20|434.19|428.79|434.15|428.75|434.19|428.79|434.11|428.71|12
1641377550000|2022-01-05 10:12:30|434.12|428.72|434.01|428.61|434.13|428.73|434.01|428.61|16
1641377560000|2022-01-05 10:12:40|433.97|428.57|434.08|428.68|434.08|428.68|433.91|428.51|18
1641377570000|2022-01-05 10:12:50|434.05|428.65|433.99|428.59|434.12|428.72|433.99|428.59|10
1641377580000|2022-01-05 10:13:00|434|428.6|434.02|428.62|434.02|428.62|434|428.6|3
1641377590000|2022-01-05 10:13:10|434.04|428.64|434.07|428.67|434.07|428.67|434.04|428.64|3
1641377600000|2022-01-05 10:13:20|434.08|428.68|434.14|428.74|434.14|428.74|434.07|428.67|6
1641377610000|2022-01-05 10:13:30|434.15|428.75|434.15|428.75|434.15|428.75|434.14|428.74|5
1641377620000|2022-01-05 10:13:40|434.14|428.74|434.15|428.75|434.15|428.75|434.14|428.74|2
1641377630000|2022-01-05 10:13:50|434.14|428.74|434.11|428.71|434.14|428.74|434.09|428.69|8
1641377640000|2022-01-05 10:14:00|434.1|428.7|434.16|428.76|434.18|428.78|434.05|428.65|15
1641377650000|2022-01-05 10:14:10|434.14|428.74|434.03|428.63|434.14|428.74|434.03|428.63|4
1641377660000|2022-01-05 10:14:20|434.11|428.71|434.11|428.71|434.12|428.72|434.01|428.61|14
1641377670000|2022-01-05 10:14:30|434.1|428.7|434.06|428.66|434.11|428.71|434.06|428.66|4
1641377680000|2022-01-05 10:14:40|434.05|428.65|434.06|428.66|434.07|428.67|434.05|428.65|14
1641377690000|2022-01-05 10:14:50|434.05|428.65|434.19|428.79|434.19|428.79|434.05|428.65|4
1641377700000|2022-01-05 10:15:00|434.18|428.78|434.17|428.77|434.18|428.78|434.17|428.77|2
1641377710000|2022-01-05 10:15:10|434.07|428.67|434.07|428.67|434.12|428.72|434.06|428.66|12
1641377720000|2022-01-05 10:15:20|434.08|428.68|434.01|428.61|434.08|428.68|433.99|428.59|16
1641377730000|2022-01-05 10:15:30|434.03|428.63|434|428.6|434.03|428.63|433.99|428.59|8
1641377740000|2022-01-05 10:15:40|434.03|428.63|434.02|428.62|434.03|428.63|434.02|428.62|2
1641377750000|2022-01-05 10:15:50|434.01|428.61|433.85|428.45|434.02|428.62|433.74|428.34|23
1641377760000|2022-01-05 10:16:00|433.84|428.44|433.85|428.45|433.85|428.45|433.84|428.44|8
1641377780000|2022-01-05 10:16:20|433.84|428.44|433.81|428.41|433.84|428.44|433.75|428.35|9
1641377790000|2022-01-05 10:16:30|433.75|428.35|433.75|428.35|433.81|428.41|433.68|428.28|13
1641377800000|2022-01-05 10:16:40|433.7|428.3|433.72|428.32|433.77|428.37|433.69|428.29|22
1641377810000|2022-01-05 10:16:50|433.73|428.33|433.65|428.25|433.73|428.33|433.64|428.24|17
1641377820000|2022-01-05 10:17:00|433.64|428.24|433.57|428.17|433.64|428.24|433.53|428.13|15
1641377830000|2022-01-05 10:17:10|433.64|428.24|433.59|428.19|433.68|428.28|433.59|428.19|14
1641377840000|2022-01-05 10:17:20|433.62|428.22|433.63|428.23|433.63|428.23|433.62|428.22|2
1641377850000|2022-01-05 10:17:30|433.64|428.24|433.64|428.24|433.68|428.28|433.63|428.23|13
1641377860000|2022-01-05 10:17:40|433.63|428.23|433.65|428.25|433.65|428.25|433.59|428.19|7
1641377870000|2022-01-05 10:17:50|433.61|428.21|433.63|428.23|433.64|428.24|433.61|428.21|9
1641377880000|2022-01-05 10:18:00|433.64|428.24|433.58|428.18|433.65|428.25|433.58|428.18|8
1641377890000|2022-01-05 10:18:10|433.63|428.23|433.61|428.21|433.63|428.23|433.6|428.2|5
1641377900000|2022-01-05 10:18:20|433.65|428.25|433.64|428.24|433.65|428.25|433.57|428.17|12
1641377910000|2022-01-05 10:18:30|433.57|428.17|433.58|428.18|433.65|428.25|433.57|428.17|9
1641377920000|2022-01-05 10:18:40|433.59|428.19|433.57|428.17|433.59|428.19|433.55|428.15|14
1641377930000|2022-01-05 10:18:50|433.59|428.19|433.6|428.2|433.6|428.2|433.57|428.17|6
1641377940000|2022-01-05 10:19:00|433.63|428.23|433.59|428.19|433.63|428.23|433.58|428.18|3
1641377950000|2022-01-05 10:19:10|433.51|428.11|433.49|428.09|433.51|428.11|433.49|428.09|3
1641377960000|2022-01-05 10:19:20|433.5|428.1|433.49|428.09|433.5|428.1|433.49|428.09|4
1641377970000|2022-01-05 10:19:30|433.53|428.13|433.45|428.05|433.54|428.14|433.41|428.01|11
1641377980000|2022-01-05 10:19:40|433.46|428.06|433.49|428.09|433.49|428.09|433.45|428.05|6
1641377990000|2022-01-05 10:19:50|433.46|428.06|433.45|428.05|433.47|428.07|433.45|428.05|6
1641378000000|2022-01-05 10:20:00|433.46|428.06|433.46|428.06|433.58|428.18|433.41|428.01|18
1641378010000|2022-01-05 10:20:10|433.47|428.07|433.55|428.15|433.56|428.16|433.47|428.07|8
1641378020000|2022-01-05 10:20:20|433.53|428.13|433.52|428.12|433.57|428.17|433.52|428.12|6
1641378030000|2022-01-05 10:20:30|433.55|428.15|433.59|428.19|433.59|428.19|433.55|428.15|8
1641378040000|2022-01-05 10:20:40|433.66|428.26|433.63|428.23|433.66|428.26|433.57|428.17|15
1641378050000|2022-01-05 10:20:50|433.62|428.22|433.6|428.2|433.63|428.23|433.55|428.15|12
1641378060000|2022-01-05 10:21:00|433.59|428.19|433.72|428.32|433.72|428.32|433.59|428.19|11
1641378070000|2022-01-05 10:21:10|433.65|428.25|433.72|428.32|433.72|428.32|433.65|428.25|2
1641378080000|2022-01-05 10:21:20|433.71|428.31|433.66|428.26|433.72|428.32|433.65|428.25|4
1641378090000|2022-01-05 10:21:30|433.65|428.25|433.65|428.25|433.67|428.27|433.65|428.25|5
1641378100000|2022-01-05 10:21:40|433.66|428.26|433.61|428.21|433.66|428.26|433.61|428.21|8
1641378110000|2022-01-05 10:21:50|433.63|428.23|433.59|428.19|433.63|428.23|433.59|428.19|7
1641378120000|2022-01-05 10:22:00|433.58|428.18|433.5|428.1|433.59|428.19|433.5|428.1|13
1641378130000|2022-01-05 10:22:10|433.63|428.23|433.61|428.21|433.63|428.23|433.6|428.2|3
1641378140000|2022-01-05 10:22:20|433.58|428.18|433.48|428.08|433.58|428.18|433.48|428.08|10
1641378150000|2022-01-05 10:22:30|433.5|428.1|433.51|428.11|433.53|428.13|433.48|428.08|11
1641378160000|2022-01-05 10:22:40|433.5|428.1|433.49|428.09|433.5|428.1|433.46|428.06|11
1641378170000|2022-01-05 10:22:50|433.48|428.08|433.48|428.08|433.49|428.09|433.47|428.07|9
1641378180000|2022-01-05 10:23:00|433.46|428.06|433.48|428.08|433.49|428.09|433.46|428.06|9
1641378190000|2022-01-05 10:23:10|433.47|428.07|433.48|428.08|433.48|428.08|433.46|428.06|4
1641378200000|2022-01-05 10:23:20|433.47|428.07|433.48|428.08|433.48|428.08|433.41|428.01|9
1641378210000|2022-01-05 10:23:30|433.47|428.07|433.42|428.02|433.49|428.09|433.42|428.02|10
1641378220000|2022-01-05 10:23:40|433.43|428.03|433.44|428.04|433.52|428.12|433.42|428.02|11
1641378230000|2022-01-05 10:23:50|433.5|428.1|433.52|428.12|433.52|428.12|433.5|428.1|3
1641378240000|2022-01-05 10:24:00|433.44|428.04|433.59|428.19|433.62|428.22|433.44|428.04|21
1641378250000|2022-01-05 10:24:10|433.6|428.2|433.58|428.18|433.65|428.25|433.58|428.18|13
1641378260000|2022-01-05 10:24:20|433.57|428.17|433.58|428.18|433.66|428.26|433.57|428.17|16
1641378270000|2022-01-05 10:24:30|433.68|428.28|433.71|428.31|433.71|428.31|433.67|428.27|11
1641378280000|2022-01-05 10:24:40|433.7|428.3|433.65|428.25|433.72|428.32|433.65|428.25|17
1641378290000|2022-01-05 10:24:50|433.63|428.23|433.57|428.17|433.63|428.23|433.52|428.12|13
1641378300000|2022-01-05 10:25:00|433.63|428.23|433.79|428.39|433.79|428.39|433.62|428.22|20
1641378310000|2022-01-05 10:25:10|433.81|428.41|433.79|428.39|433.83|428.43|433.79|428.39|18
1641378320000|2022-01-05 10:25:20|433.81|428.41|433.85|428.45|433.87|428.47|433.81|428.41|14
1641378330000|2022-01-05 10:25:30|433.86|428.46|433.8|428.4|433.86|428.46|433.75|428.35|21
1641378340000|2022-01-05 10:25:40|433.81|428.41|433.83|428.43|433.84|428.44|433.79|428.39|22
1641378350000|2022-01-05 10:25:50|433.82|428.42|433.65|428.25|433.82|428.42|433.65|428.25|13
1641378360000|2022-01-05 10:26:00|433.64|428.24|433.78|428.38|433.78|428.38|433.64|428.24|24
1641378370000|2022-01-05 10:26:10|433.76|428.36|433.71|428.31|433.76|428.36|433.71|428.31|8
1641378380000|2022-01-05 10:26:20|433.72|428.32|433.77|428.37|433.79|428.39|433.7|428.3|15
1641378390000|2022-01-05 10:26:30|433.75|428.35|433.69|428.29|433.75|428.35|433.69|428.29|9
1641378400000|2022-01-05 10:26:40|433.68|428.28|433.64|428.24|433.69|428.29|433.6|428.2|22
1641378410000|2022-01-05 10:26:50|433.62|428.22|433.6|428.2|433.62|428.22|433.59|428.19|6
1641378420000|2022-01-05 10:27:00|433.59|428.19|433.63|428.23|433.66|428.26|433.59|428.19|11
1641378430000|2022-01-05 10:27:10|433.64|428.24|433.6|428.2|433.7|428.3|433.55|428.15|27
1641378440000|2022-01-05 10:27:20|433.63|428.23|433.62|428.22|433.64|428.24|433.62|428.22|14
1641378450000|2022-01-05 10:27:30|433.63|428.23|433.63|428.23|433.65|428.25|433.61|428.21|10
1641378460000|2022-01-05 10:27:40|433.6|428.2|433.51|428.11|433.6|428.2|433.51|428.11|12
1641378470000|2022-01-05 10:27:50|433.53|428.13|433.55|428.15|433.56|428.16|433.5|428.1|13
1641378480000|2022-01-05 10:28:00|433.56|428.16|433.59|428.19|433.61|428.21|433.56|428.16|17
1641378490000|2022-01-05 10:28:10|433.6|428.2|433.59|428.19|433.61|428.21|433.59|428.19|10
1641378500000|2022-01-05 10:28:20|433.61|428.21|433.59|428.19|433.61|428.21|433.57|428.17|13
1641378510000|2022-01-05 10:28:30|433.57|428.17|433.59|428.19|433.6|428.2|433.57|428.17|10
1641378520000|2022-01-05 10:28:40|433.57|428.17|433.58|428.18|433.6|428.2|433.57|428.17|8
1641378530000|2022-01-05 10:28:50|433.59|428.19|433.61|428.21|433.64|428.24|433.53|428.13|11
1641378540000|2022-01-05 10:29:00|433.63|428.23|433.63|428.23|433.63|428.23|433.61|428.21|11
1641378550000|2022-01-05 10:29:10|433.45|428.05|433.58|428.18|433.59|428.19|433.45|428.05|14
1641378560000|2022-01-05 10:29:20|433.6|428.2|433.54|428.14|433.6|428.2|433.54|428.14|18
1641378570000|2022-01-05 10:29:30|433.55|428.15|433.56|428.16|433.57|428.17|433.53|428.13|12
1641378580000|2022-01-05 10:29:40|433.57|428.17|433.56|428.16|433.57|428.17|433.54|428.14|13
1641378590000|2022-01-05 10:29:50|433.57|428.17|433.55|428.15|433.57|428.17|433.54|428.14|6
1641378600000|2022-01-05 10:30:00|433.57|428.17|433.55|428.15|433.57|428.17|433.5|428.1|17
1641378610000|2022-01-05 10:30:10|433.54|428.14|433.53|428.13|433.56|428.16|433.53|428.13|18
1641378620000|2022-01-05 10:30:20|433.54|428.14|433.59|428.19|433.6|428.2|433.49|428.09|22
1641378630000|2022-01-05 10:30:30|433.6|428.2|433.66|428.26|433.66|428.26|433.6|428.2|16
1641378640000|2022-01-05 10:30:40|433.65|428.25|433.66|428.26|433.66|428.26|433.65|428.25|6
1641378650000|2022-01-05 10:30:50|433.65|428.25|433.61|428.21|433.65|428.25|433.61|428.21|10
1641378660000|2022-01-05 10:31:00|433.62|428.22|433.62|428.22|433.63|428.23|433.61|428.21|6
1641378670000|2022-01-05 10:31:10|433.61|428.21|433.64|428.24|433.68|428.28|433.61|428.21|13
1641378680000|2022-01-05 10:31:20|433.65|428.25|433.64|428.24|433.65|428.25|433.6|428.2|10
1641378690000|2022-01-05 10:31:30|433.65|428.25|433.64|428.24|433.65|428.25|433.64|428.24|2
1641378700000|2022-01-05 10:31:40|433.65|428.25|433.71|428.31|433.72|428.32|433.6|428.2|9
1641378710000|2022-01-05 10:31:50|433.65|428.25|433.7|428.3|433.72|428.32|433.65|428.25|11
1641378720000|2022-01-05 10:32:00|433.71|428.31|433.71|428.31|433.72|428.32|433.69|428.29|10
1641378730000|2022-01-05 10:32:10|433.7|428.3|433.68|428.28|433.7|428.3|433.57|428.17|8
1641378740000|2022-01-05 10:32:20|433.65|428.25|433.53|428.13|433.66|428.26|433.53|428.13|14
1641378760000|2022-01-05 10:32:40|433.54|428.14|433.52|428.12|433.54|428.14|433.49|428.09|7
1641378770000|2022-01-05 10:32:50|433.49|428.09|433.5|428.1|433.5|428.1|433.48|428.08|4
1641378780000|2022-01-05 10:33:00|433.51|428.11|433.53|428.13|433.54|428.14|433.51|428.11|8
1641378800000|2022-01-05 10:33:20|433.49|428.09|433.27|427.87|433.5|428.1|433.27|427.87|7
1641378810000|2022-01-05 10:33:30|433.28|427.88|433.23|427.83|433.28|427.88|433.2|427.8|15
1641378820000|2022-01-05 10:33:40|433.26|427.86|433.23|427.83|433.26|427.86|433.23|427.83|7
1641378830000|2022-01-05 10:33:50|433.24|427.84|433.2|427.8|433.25|427.85|433.2|427.8|9
1641378840000|2022-01-05 10:34:00|433.21|427.81|433.23|427.83|433.24|427.84|433.21|427.81|13
1641378850000|2022-01-05 10:34:10|433.22|427.82|433.11|427.71|433.23|427.83|433.1|427.7|20
1641378860000|2022-01-05 10:34:20|433.1|427.7|433.01|427.61|433.1|427.7|433.01|427.61|9
1641378870000|2022-01-05 10:34:30|432.99|427.59|432.97|427.57|432.99|427.59|432.95|427.55|5
1641378880000|2022-01-05 10:34:40|432.98|427.58|433.12|427.72|433.12|427.72|432.98|427.58|14
1641378890000|2022-01-05 10:34:50|433.13|427.73|433.1|427.7|433.19|427.79|433.08|427.68|24
1641378900000|2022-01-05 10:35:00|433.08|427.68|433.08|427.68|433.15|427.75|433.08|427.68|25
1641378910000|2022-01-05 10:35:10|433.07|427.67|433|427.6|433.14|427.74|432.98|427.58|14
1641378920000|2022-01-05 10:35:20|433.02|427.62|433.01|427.61|433.03|427.63|433.01|427.61|6
1641378930000|2022-01-05 10:35:30|433.02|427.62|433.02|427.62|433.02|427.62|433.01|427.61|5
1641378940000|2022-01-05 10:35:40|433.06|427.66|433.02|427.62|433.06|427.66|432.99|427.59|9
1641378950000|2022-01-05 10:35:50|433.05|427.65|432.76|427.36|433.05|427.65|432.75|427.35|30
1641378960000|2022-01-05 10:36:00|432.78|427.38|432.86|427.46|432.86|427.46|432.78|427.38|16
1641378970000|2022-01-05 10:36:10|432.85|427.45|432.82|427.42|432.87|427.47|432.81|427.41|20
1641378980000|2022-01-05 10:36:20|432.83|427.43|432.86|427.46|432.87|427.47|432.83|427.43|13
1641378990000|2022-01-05 10:36:30|432.87|427.47|432.88|427.48|432.9|427.5|432.84|427.44|21
1641379000000|2022-01-05 10:36:40|432.87|427.47|432.8|427.4|432.9|427.5|432.79|427.39|21
1641379010000|2022-01-05 10:36:50|432.79|427.39|433.03|427.63|433.03|427.63|432.79|427.39|13
1641379020000|2022-01-05 10:37:00|433.04|427.64|433|427.6|433.06|427.66|433|427.6|15
1641379030000|2022-01-05 10:37:10|433.01|427.61|433.06|427.66|433.07|427.67|432.96|427.56|19
1641379040000|2022-01-05 10:37:20|433.05|427.65|433.06|427.66|433.06|427.66|433.05|427.65|2
1641379050000|2022-01-05 10:37:30|433.05|427.65|433.03|427.63|433.08|427.68|433.03|427.63|13
1641379060000|2022-01-05 10:37:40|433.02|427.62|433.03|427.63|433.08|427.68|433.02|427.62|7
1641379070000|2022-01-05 10:37:50|433.07|427.67|433.06|427.66|433.1|427.7|433.01|427.61|21
1641379080000|2022-01-05 10:38:00|433.05|427.65|433.05|427.65|433.08|427.68|433.04|427.64|11
1641379090000|2022-01-05 10:38:10|433.04|427.64|433.07|427.67|433.07|427.67|433.04|427.64|3
1641379100000|2022-01-05 10:38:20|433.06|427.66|433.05|427.65|433.06|427.66|433.04|427.64|6
1641379110000|2022-01-05 10:38:30|433.04|427.64|432.93|427.53|433.04|427.64|432.93|427.53|10
1641379120000|2022-01-05 10:38:40|432.96|427.56|432.98|427.58|432.98|427.58|432.95|427.55|9
1641379130000|2022-01-05 10:38:50|432.99|427.59|432.99|427.59|433|427.6|432.99|427.59|3
1641379140000|2022-01-05 10:39:00|432.97|427.57|432.96|427.56|432.97|427.57|432.96|427.56|2
1641379150000|2022-01-05 10:39:10|432.94|427.54|432.98|427.58|433|427.6|432.94|427.54|17
1641379160000|2022-01-05 10:39:20|432.96|427.56|432.97|427.57|432.99|427.59|432.96|427.56|12
1641379170000|2022-01-05 10:39:30|432.99|427.59|432.98|427.58|433.02|427.62|432.91|427.51|19
1641379180000|2022-01-05 10:39:40|432.96|427.56|432.95|427.55|433.01|427.61|432.94|427.54|20
1641379190000|2022-01-05 10:39:50|432.94|427.54|432.95|427.55|432.95|427.55|432.94|427.54|4
1641379200000|2022-01-05 10:40:00|432.96|427.56|433|427.6|433|427.6|432.93|427.53|11
1641379210000|2022-01-05 10:40:10|432.99|427.59|432.99|427.59|433.05|427.65|432.96|427.56|25
1641379220000|2022-01-05 10:40:20|432.97|427.57|433|427.6|433.02|427.62|432.97|427.57|10
1641379230000|2022-01-05 10:40:30|432.97|427.57|432.96|427.56|432.98|427.58|432.92|427.52|12
1641379240000|2022-01-05 10:40:40|432.97|427.57|432.96|427.56|432.97|427.57|432.96|427.56|2
1641379250000|2022-01-05 10:40:50|432.98|427.58|432.97|427.57|432.98|427.58|432.93|427.53|9
1641379260000|2022-01-05 10:41:00|432.96|427.56|432.97|427.57|432.98|427.58|432.96|427.56|4
1641379270000|2022-01-05 10:41:10|432.99|427.59|433|427.6|433|427.6|432.98|427.58|6
1641379280000|2022-01-05 10:41:20|432.99|427.59|433.26|427.86|433.3|427.9|432.99|427.59|35
1641379290000|2022-01-05 10:41:30|433.27|427.87|433.23|427.83|433.31|427.91|433.18|427.78|30
1641379300000|2022-01-05 10:41:40|433.22|427.82|433.28|427.88|433.31|427.91|433.2|427.8|21
1641379310000|2022-01-05 10:41:50|433.27|427.87|433.25|427.85|433.3|427.9|433.24|427.84|19
1641379320000|2022-01-05 10:42:00|433.24|427.84|433.23|427.83|433.29|427.89|433.23|427.83|10
1641379330000|2022-01-05 10:42:10|433.27|427.87|433.25|427.85|433.29|427.89|433.24|427.84|5
1641379340000|2022-01-05 10:42:20|433.27|427.87|433.28|427.88|433.31|427.91|433.24|427.84|15
1641379350000|2022-01-05 10:42:30|433.23|427.83|433.28|427.88|433.32|427.92|433.19|427.79|19
1641379360000|2022-01-05 10:42:40|433.27|427.87|433.12|427.72|433.28|427.88|433.09|427.69|22
1641379370000|2022-01-05 10:42:50|433.19|427.79|433.14|427.74|433.19|427.79|433.12|427.72|18
1641379380000|2022-01-05 10:43:00|433.13|427.73|433.16|427.76|433.16|427.76|433.12|427.72|10
1641379390000|2022-01-05 10:43:10|433.15|427.75|433.08|427.68|433.17|427.77|433.07|427.67|20
1641379400000|2022-01-05 10:43:20|433.1|427.7|433.12|427.72|433.16|427.76|433.09|427.69|12
1641379410000|2022-01-05 10:43:30|433.13|427.73|433.04|427.64|433.16|427.76|433.04|427.64|16
1641379420000|2022-01-05 10:43:40|433.03|427.63|433.1|427.7|433.11|427.71|432.98|427.58|10
1641379430000|2022-01-05 10:43:50|432.98|427.58|433.03|427.63|433.1|427.7|432.98|427.58|6
1641379440000|2022-01-05 10:44:00|433.04|427.64|433.03|427.63|433.04|427.64|433.03|427.63|2
1641379450000|2022-01-05 10:44:10|433.04|427.64|432.97|427.57|433.06|427.66|432.97|427.57|12
1641379460000|2022-01-05 10:44:20|432.96|427.56|432.95|427.55|432.96|427.56|432.95|427.55|4
1641379470000|2022-01-05 10:44:30|432.96|427.56|432.96|427.56|432.96|427.56|432.96|427.56|1
1641379480000|2022-01-05 10:44:40|432.97|427.57|432.96|427.56|432.98|427.58|432.96|427.56|6
1641379490000|2022-01-05 10:44:50|432.97|427.57|432.91|427.51|432.97|427.57|432.91|427.51|8
1641379500000|2022-01-05 10:45:00|432.9|427.5|432.91|427.51|432.91|427.51|432.9|427.5|2
1641379510000|2022-01-05 10:45:10|432.92|427.52|432.92|427.52|432.93|427.53|432.92|427.52|5
1641379520000|2022-01-05 10:45:20|432.93|427.53|432.92|427.52|432.94|427.54|432.92|427.52|5
1641379530000|2022-01-05 10:45:30|432.93|427.53|433.02|427.62|433.05|427.65|432.93|427.53|26
1641379540000|2022-01-05 10:45:40|433.01|427.61|433.02|427.62|433.06|427.66|433|427.6|20
1641379550000|2022-01-05 10:45:50|433.01|427.61|433.02|427.62|433.04|427.64|432.97|427.57|19
1641379560000|2022-01-05 10:46:00|433.03|427.63|433.04|427.64|433.05|427.65|433.02|427.62|9
1641379570000|2022-01-05 10:46:10|433.01|427.61|433.18|427.78|433.2|427.8|433.01|427.61|18
1641379580000|2022-01-05 10:46:20|433.17|427.77|433.17|427.77|433.19|427.79|433.15|427.75|10
1641379590000|2022-01-05 10:46:30|433.16|427.76|433.14|427.74|433.17|427.77|433.07|427.67|19
1641379600000|2022-01-05 10:46:40|433.13|427.73|433.09|427.69|433.13|427.73|432.99|427.59|21
1641379610000|2022-01-05 10:46:50|433.03|427.63|433.1|427.7|433.1|427.7|433.02|427.62|17
1641379620000|2022-01-05 10:47:00|433.08|427.68|433.01|427.61|433.08|427.68|432.98|427.58|13
1641379630000|2022-01-05 10:47:10|433.02|427.62|433.03|427.63|433.04|427.64|433.02|427.62|4
1641379650000|2022-01-05 10:47:30|433.02|427.62|433.02|427.62|433.03|427.63|433.02|427.62|3
1641379660000|2022-01-05 10:47:40|433.01|427.61|433.01|427.61|433.02|427.62|433.01|427.61|3
1641379670000|2022-01-05 10:47:50|433|427.6|432.99|427.59|433|427.6|432.98|427.58|3
1641379680000|2022-01-05 10:48:00|432.98|427.58|432.99|427.59|433|427.6|432.97|427.57|9
1641379690000|2022-01-05 10:48:10|432.98|427.58|432.99|427.59|433.01|427.61|432.97|427.57|9
1641379700000|2022-01-05 10:48:20|433.01|427.61|433.01|427.61|433.01|427.61|433.01|427.61|1
1641379710000|2022-01-05 10:48:30|432.96|427.56|432.95|427.55|432.99|427.59|432.94|427.54|19
1641379720000|2022-01-05 10:48:40|432.97|427.57|432.97|427.57|432.98|427.58|432.94|427.54|7
1641379730000|2022-01-05 10:48:50|432.98|427.58|432.99|427.59|432.99|427.59|432.97|427.57|10
1641379740000|2022-01-05 10:49:00|432.98|427.58|432.98|427.58|432.99|427.59|432.98|427.58|3
1641379750000|2022-01-05 10:49:10|432.97|427.57|432.92|427.52|432.97|427.57|432.92|427.52|7
1641379760000|2022-01-05 10:49:20|432.94|427.54|432.88|427.48|432.94|427.54|432.88|427.48|9
1641379770000|2022-01-05 10:49:30|432.89|427.49|432.8|427.4|432.91|427.51|432.79|427.39|12
1641379780000|2022-01-05 10:49:40|432.79|427.39|432.82|427.42|432.85|427.45|432.79|427.39|7
1641379790000|2022-01-05 10:49:50|432.83|427.43|432.86|427.46|432.86|427.46|432.82|427.42|6
1641379800000|2022-01-05 10:50:00|432.83|427.43|432.83|427.43|432.88|427.48|432.81|427.41|7
1641379810000|2022-01-05 10:50:10|432.82|427.42|432.87|427.47|432.9|427.5|432.81|427.41|21
1641379820000|2022-01-05 10:50:20|432.86|427.46|432.84|427.44|432.86|427.46|432.84|427.44|5
1641379830000|2022-01-05 10:50:30|432.85|427.45|432.84|427.44|432.85|427.45|432.84|427.44|2
1641379840000|2022-01-05 10:50:40|432.83|427.43|432.84|427.44|432.84|427.44|432.83|427.43|2
1641379850000|2022-01-05 10:50:50|432.85|427.45|432.89|427.49|432.91|427.51|432.83|427.43|7
1641379860000|2022-01-05 10:51:00|432.81|427.41|432.97|427.57|433.04|427.64|432.81|427.41|18
1641379870000|2022-01-05 10:51:10|433.07|427.67|433.15|427.75|433.18|427.78|432.98|427.58|32
1641379880000|2022-01-05 10:51:20|433.14|427.74|433.12|427.72|433.21|427.81|433.08|427.68|23
1641379890000|2022-01-05 10:51:30|433.15|427.75|433.13|427.73|433.21|427.81|433.06|427.66|33
1641379900000|2022-01-05 10:51:40|433.08|427.68|433.06|427.66|433.13|427.73|433.06|427.66|10
1641379910000|2022-01-05 10:51:50|433.08|427.68|433.02|427.62|433.08|427.68|433.01|427.61|7
1641379920000|2022-01-05 10:52:00|433.01|427.61|433.03|427.63|433.05|427.65|433.01|427.61|9
1641379930000|2022-01-05 10:52:10|433.04|427.64|433.1|427.7|433.11|427.71|433.04|427.64|11
1641379940000|2022-01-05 10:52:20|433.09|427.69|433.07|427.67|433.09|427.69|433.04|427.64|25
1641379950000|2022-01-05 10:52:30|433.06|427.66|433.03|427.63|433.07|427.67|433.02|427.62|14
1641379960000|2022-01-05 10:52:40|433.04|427.64|433.04|427.64|433.08|427.68|433.03|427.63|10
1641379970000|2022-01-05 10:52:50|433.02|427.62|433.02|427.62|433.04|427.64|433.02|427.62|6
1641379980000|2022-01-05 10:53:00|433.04|427.64|433.04|427.64|433.04|427.64|433.02|427.62|5
1641379990000|2022-01-05 10:53:10|433.02|427.62|433.05|427.65|433.07|427.67|433.02|427.62|8
1641380000000|2022-01-05 10:53:20|433.06|427.66|433.06|427.66|433.07|427.67|433.04|427.64|7
1641380010000|2022-01-05 10:53:30|433.09|427.69|433.01|427.61|433.09|427.69|433.01|427.61|15
1641380020000|2022-01-05 10:53:40|433.02|427.62|433.05|427.65|433.05|427.65|433.01|427.61|7
1641380040000|2022-01-05 10:54:00|433.03|427.63|433.07|427.67|433.07|427.67|433.03|427.63|6
1641380050000|2022-01-05 10:54:10|433.08|427.68|433.06|427.66|433.11|427.71|433.01|427.61|17
1641380060000|2022-01-05 10:54:20|433.08|427.68|433.04|427.64|433.08|427.68|433.03|427.63|14
1641380080000|2022-01-05 10:54:40|433.03|427.63|433.03|427.63|433.03|427.63|433.02|427.62|5
1641380090000|2022-01-05 10:54:50|433.02|427.62|433.02|427.62|433.04|427.64|433.02|427.62|7
1641380100000|2022-01-05 10:55:00|433.03|427.63|433.02|427.62|433.03|427.63|433.02|427.62|10
1641380110000|2022-01-05 10:55:10|433.03|427.63|433.02|427.62|433.03|427.63|433.02|427.62|8
1641380130000|2022-01-05 10:55:30|432.99|427.59|432.99|427.59|433|427.6|432.99|427.59|5
1641380140000|2022-01-05 10:55:40|433|427.6|433|427.6|433|427.6|433|427.6|1
1641380150000|2022-01-05 10:55:50|433.01|427.61|433.02|427.62|433.02|427.62|433|427.6|7
1641380160000|2022-01-05 10:56:00|433.01|427.61|433.01|427.61|433.01|427.61|432.98|427.58|17
1641380170000|2022-01-05 10:56:10|433.02|427.62|433.01|427.61|433.02|427.62|432.99|427.59|17
1641380180000|2022-01-05 10:56:20|433|427.6|433|427.6|433.01|427.61|433|427.6|5
1641380190000|2022-01-05 10:56:30|433.01|427.61|433.04|427.64|433.04|427.64|433|427.6|5
1641380200000|2022-01-05 10:56:40|433.03|427.63|433.06|427.66|433.06|427.66|433.03|427.63|6
1641380210000|2022-01-05 10:56:50|433.11|427.71|433.11|427.71|433.12|427.72|433.1|427.7|6
1641380220000|2022-01-05 10:57:00|433.1|427.7|433.05|427.65|433.14|427.74|433|427.6|18
1641380230000|2022-01-05 10:57:10|433.09|427.69|433.32|427.92|433.32|427.92|433.05|427.65|12
1641380240000|2022-01-05 10:57:20|433.34|427.94|433.41|428.01|433.43|428.03|433.34|427.94|23
1641380250000|2022-01-05 10:57:30|433.43|428.03|433.43|428.03|433.5|428.1|433.39|427.99|28
1641380260000|2022-01-05 10:57:40|433.42|428.02|433.45|428.05|433.47|428.07|433.39|427.99|11
1641380270000|2022-01-05 10:57:50|433.43|428.03|433.43|428.03|433.45|428.05|433.38|427.98|23
1641380280000|2022-01-05 10:58:00|433.45|428.05|433.42|428.02|433.45|428.05|433.4|428|13
1641380290000|2022-01-05 10:58:10|433.44|428.04|433.48|428.08|433.5|428.1|433.43|428.03|14
1641380300000|2022-01-05 10:58:20|433.47|428.07|433.47|428.07|433.51|428.11|433.43|428.03|25
1641380310000|2022-01-05 10:58:30|433.44|428.04|433.36|427.96|433.47|428.07|433.33|427.93|25
1641380320000|2022-01-05 10:58:40|433.32|427.92|433.23|427.83|433.4|428|433.23|427.83|26
1641380330000|2022-01-05 10:58:50|433.26|427.86|433.27|427.87|433.3|427.9|433.23|427.83|11
1641380340000|2022-01-05 10:59:00|433.26|427.86|433.31|427.91|433.31|427.91|433.26|427.86|7
1641380350000|2022-01-05 10:59:10|433.3|427.9|433.27|427.87|433.31|427.91|433.26|427.86|9
1641380360000|2022-01-05 10:59:20|433.26|427.86|433.27|427.87|433.27|427.87|433.26|427.86|6
1641380370000|2022-01-05 10:59:30|433.26|427.86|433.25|427.85|433.27|427.87|433.24|427.84|5
1641380380000|2022-01-05 10:59:40|433.24|427.84|433.24|427.84|433.26|427.86|433.24|427.84|6
1641380390000|2022-01-05 10:59:50|433.23|427.83|433.27|427.87|433.27|427.87|433.18|427.78|19
1641380400000|2022-01-05 11:00:00|433.26|427.86|433.35|427.95|433.38|427.98|433.26|427.86|27
1641380410000|2022-01-05 11:00:10|433.36|427.96|433.26|427.86|433.38|427.98|433.23|427.83|19
1641380420000|2022-01-05 11:00:20|433.22|427.82|433.29|427.89|433.31|427.91|433.21|427.81|22
1641380430000|2022-01-05 11:00:30|433.31|427.91|433.26|427.86|433.31|427.91|433.23|427.83|17
1641380440000|2022-01-05 11:00:40|433.25|427.85|433.24|427.84|433.26|427.86|433.22|427.82|10
1641380450000|2022-01-05 11:00:50|433.23|427.83|433.24|427.84|433.26|427.86|433.21|427.81|19
1641380460000|2022-01-05 11:01:00|433.25|427.85|433.2|427.8|433.25|427.85|433.13|427.73|15
1641380470000|2022-01-05 11:01:10|433.16|427.76|433.12|427.72|433.18|427.78|433.1|427.7|13
1641380480000|2022-01-05 11:01:20|433.11|427.71|433.12|427.72|433.15|427.75|433.11|427.71|9
1641380490000|2022-01-05 11:01:30|433.13|427.73|433.11|427.71|433.13|427.73|433.09|427.69|7
1641380500000|2022-01-05 11:01:40|433.08|427.68|433|427.6|433.08|427.68|432.95|427.55|19
1641380510000|2022-01-05 11:01:50|432.99|427.59|432.94|427.54|433|427.6|432.89|427.49|18
1641380520000|2022-01-05 11:02:00|432.95|427.55|432.97|427.57|432.97|427.57|432.89|427.49|12
1641380530000|2022-01-05 11:02:10|432.96|427.56|432.96|427.56|432.96|427.56|432.93|427.53|14
1641380540000|2022-01-05 11:02:20|432.94|427.54|432.92|427.52|432.95|427.55|432.92|427.52|10
1641380550000|2022-01-05 11:02:30|432.91|427.51|432.9|427.5|432.91|427.51|432.9|427.5|2
1641380560000|2022-01-05 11:02:40|432.91|427.51|432.89|427.49|432.91|427.51|432.89|427.49|3
1641380570000|2022-01-05 11:02:50|432.9|427.5|432.86|427.46|432.91|427.51|432.85|427.45|8
1641380580000|2022-01-05 11:03:00|432.85|427.45|432.93|427.53|432.93|427.53|432.84|427.44|9
1641380590000|2022-01-05 11:03:10|432.89|427.49|432.9|427.5|432.9|427.5|432.89|427.49|2
1641380600000|2022-01-05 11:03:20|432.85|427.45|432.8|427.4|432.85|427.45|432.8|427.4|7
1641380610000|2022-01-05 11:03:30|432.78|427.38|432.79|427.39|432.81|427.41|432.78|427.38|12
1641380620000|2022-01-05 11:03:40|432.8|427.4|432.79|427.39|432.81|427.41|432.79|427.39|7
1641380630000|2022-01-05 11:03:50|432.8|427.4|432.79|427.39|432.8|427.4|432.77|427.37|7
1641380640000|2022-01-05 11:04:00|432.8|427.4|432.82|427.42|432.83|427.43|432.79|427.39|14
1641380650000|2022-01-05 11:04:10|432.8|427.4|432.81|427.41|432.81|427.41|432.8|427.4|2
1641380660000|2022-01-05 11:04:20|432.82|427.42|432.8|427.4|432.82|427.42|432.79|427.39|4
1641380680000|2022-01-05 11:04:40|432.81|427.41|432.81|427.41|432.81|427.41|432.8|427.4|3
1641380690000|2022-01-05 11:04:50|432.8|427.4|432.8|427.4|432.8|427.4|432.79|427.39|7
1641380700000|2022-01-05 11:05:00|432.79|427.39|432.78|427.38|432.79|427.39|432.77|427.37|7
1641380710000|2022-01-05 11:05:10|432.77|427.37|432.7|427.3|432.77|427.37|432.65|427.25|18
1641380720000|2022-01-05 11:05:20|432.68|427.28|432.75|427.35|432.75|427.35|432.68|427.28|14
1641380730000|2022-01-05 11:05:30|432.79|427.39|432.77|427.37|432.79|427.39|432.69|427.29|13
1641380740000|2022-01-05 11:05:40|432.78|427.38|432.78|427.38|432.79|427.39|432.77|427.37|7
1641380750000|2022-01-05 11:05:50|432.77|427.37|432.85|427.45|432.85|427.45|432.75|427.35|11
1641380760000|2022-01-05 11:06:00|432.84|427.44|432.79|427.39|432.84|427.44|432.79|427.39|6
1641380770000|2022-01-05 11:06:10|432.8|427.4|432.84|427.44|432.84|427.44|432.8|427.4|3
1641380780000|2022-01-05 11:06:20|432.83|427.43|432.83|427.43|432.83|427.43|432.83|427.43|1
1641380790000|2022-01-05 11:06:30|432.84|427.44|432.84|427.44|432.84|427.44|432.84|427.44|1
1641380800000|2022-01-05 11:06:40|432.86|427.46|432.86|427.46|432.87|427.47|432.79|427.39|9
1641380810000|2022-01-05 11:06:50|432.84|427.44|432.87|427.47|432.92|427.52|432.8|427.4|14
1641380820000|2022-01-05 11:07:00|432.85|427.45|432.87|427.47|432.94|427.54|432.8|427.4|14
1641380830000|2022-01-05 11:07:10|432.89|427.49|432.86|427.46|432.93|427.53|432.84|427.44|9
1641380840000|2022-01-05 11:07:20|432.83|427.43|432.86|427.46|432.87|427.47|432.83|427.43|7
1641380850000|2022-01-05 11:07:30|432.85|427.45|432.82|427.42|432.86|427.46|432.82|427.42|5
1641380860000|2022-01-05 11:07:40|432.81|427.41|432.81|427.41|432.81|427.41|432.81|427.41|1
1641380870000|2022-01-05 11:07:50|432.82|427.42|432.82|427.42|432.85|427.45|432.82|427.42|6
1641380880000|2022-01-05 11:08:00|432.83|427.43|432.89|427.49|432.9|427.5|432.83|427.43|8
1641380890000|2022-01-05 11:08:10|432.88|427.48|432.89|427.49|432.91|427.51|432.88|427.48|7
1641380900000|2022-01-05 11:08:20|432.88|427.48|432.89|427.49|432.91|427.51|432.88|427.48|4
1641380910000|2022-01-05 11:08:30|432.91|427.51|432.92|427.52|432.92|427.52|432.89|427.49|3
1641380920000|2022-01-05 11:08:40|432.9|427.5|432.89|427.49|432.92|427.52|432.89|427.49|3
1641380930000|2022-01-05 11:08:50|432.87|427.47|432.86|427.46|432.87|427.47|432.84|427.44|9
1641380940000|2022-01-05 11:09:00|432.85|427.45|432.85|427.45|432.86|427.46|432.84|427.44|4
1641380950000|2022-01-05 11:09:10|432.86|427.46|432.9|427.5|432.94|427.54|432.86|427.46|11
1641380960000|2022-01-05 11:09:20|432.89|427.49|432.89|427.49|432.89|427.49|432.88|427.48|7
1641380970000|2022-01-05 11:09:30|432.88|427.48|432.73|427.33|432.89|427.49|432.73|427.33|10
1641380980000|2022-01-05 11:09:40|432.75|427.35|432.75|427.35|432.75|427.35|432.75|427.35|1
1641380990000|2022-01-05 11:09:50|432.76|427.36|432.68|427.28|432.76|427.36|432.65|427.25|14
1641381000000|2022-01-05 11:10:00|432.67|427.27|432.56|427.16|432.67|427.27|432.54|427.14|10
1641381010000|2022-01-05 11:10:10|432.55|427.15|432.54|427.14|432.59|427.19|432.52|427.12|19
1641381020000|2022-01-05 11:10:20|432.53|427.13|432.53|427.13|432.54|427.14|432.53|427.13|3
1641381030000|2022-01-05 11:10:30|432.54|427.14|432.51|427.11|432.54|427.14|432.51|427.11|6
1641381040000|2022-01-05 11:10:40|432.49|427.09|432.5|427.1|432.52|427.12|432.48|427.08|5
1641381050000|2022-01-05 11:10:50|432.52|427.12|432.51|427.11|432.52|427.12|432.5|427.1|4
1641381060000|2022-01-05 11:11:00|432.5|427.1|432.5|427.1|432.52|427.12|432.5|427.1|6
1641381070000|2022-01-05 11:11:10|432.51|427.11|432.43|427.03|432.51|427.11|432.39|426.99|16
1641381080000|2022-01-05 11:11:20|432.44|427.04|432.35|426.95|432.47|427.07|432.34|426.94|20
1641381090000|2022-01-05 11:11:30|432.33|426.93|432.3|426.9|432.34|426.94|432.28|426.88|13
1641381100000|2022-01-05 11:11:40|432.29|426.89|432.3|426.9|432.31|426.91|432.29|426.89|6
1641381110000|2022-01-05 11:11:50|432.29|426.89|432.3|426.9|432.31|426.91|432.29|426.89|8
1641381120000|2022-01-05 11:12:00|432.29|426.89|432.11|426.71|432.3|426.9|432.1|426.7|14
1641381130000|2022-01-05 11:12:10|432.13|426.73|432.05|426.65|432.13|426.73|432.02|426.62|24
1641381140000|2022-01-05 11:12:20|432.06|426.66|432.07|426.67|432.08|426.68|432.05|426.65|14
1641381150000|2022-01-05 11:12:30|432.06|426.66|432.08|426.68|432.18|426.78|432.06|426.66|17
1641381160000|2022-01-05 11:12:40|432.09|426.69|432.11|426.71|432.11|426.71|432.03|426.63|15
1641381170000|2022-01-05 11:12:50|432.1|426.7|431.97|426.57|432.1|426.7|431.96|426.56|12
1641381180000|2022-01-05 11:13:00|431.94|426.54|431.92|426.52|431.94|426.54|431.9|426.5|4
1641381190000|2022-01-05 11:13:10|431.91|426.51|431.71|426.31|431.93|426.53|431.71|426.31|15
1641381200000|2022-01-05 11:13:20|431.74|426.34|431.67|426.27|431.75|426.35|431.67|426.27|21
1641381210000|2022-01-05 11:13:30|431.7|426.3|431.66|426.26|431.73|426.33|431.66|426.26|21
1641381220000|2022-01-05 11:13:40|431.63|426.23|431.43|426.03|431.65|426.25|431.36|425.96|23
1641381230000|2022-01-05 11:13:50|431.44|426.04|431.43|426.03|431.44|426.04|431.41|426.01|8
1641381240000|2022-01-05 11:14:00|431.44|426.04|431.54|426.14|431.56|426.16|431.44|426.04|10
1641381250000|2022-01-05 11:14:10|431.55|426.15|431.54|426.14|431.55|426.15|431.54|426.14|4
1641381260000|2022-01-05 11:14:20|431.55|426.15|431.55|426.15|431.55|426.15|431.55|426.15|1
1641381270000|2022-01-05 11:14:30|431.56|426.16|431.78|426.38|431.78|426.38|431.56|426.16|14
1641381280000|2022-01-05 11:14:40|431.77|426.37|431.76|426.36|431.85|426.45|431.72|426.32|23
1641381290000|2022-01-05 11:14:50|431.74|426.34|431.73|426.33|431.83|426.43|431.72|426.32|26
1641381300000|2022-01-05 11:15:00|431.7|426.3|431.74|426.34|431.76|426.36|431.69|426.29|19
1641381310000|2022-01-05 11:15:10|431.75|426.35|431.74|426.34|431.77|426.37|431.74|426.34|10
1641381320000|2022-01-05 11:15:20|431.75|426.35|431.76|426.36|431.76|426.36|431.75|426.35|2
1641381330000|2022-01-05 11:15:30|431.78|426.38|431.76|426.36|431.78|426.38|431.75|426.35|7
1641381340000|2022-01-05 11:15:40|431.79|426.39|431.78|426.38|431.79|426.39|431.75|426.35|7
1641381350000|2022-01-05 11:15:50|431.81|426.41|431.77|426.37|431.81|426.41|431.76|426.36|18
1641381360000|2022-01-05 11:16:00|431.79|426.39|431.75|426.35|431.8|426.4|431.75|426.35|8
1641381370000|2022-01-05 11:16:10|431.74|426.34|431.76|426.36|431.84|426.44|431.74|426.34|12
1641381380000|2022-01-05 11:16:20|431.75|426.35|431.74|426.34|431.78|426.38|431.73|426.33|21
1641381390000|2022-01-05 11:16:30|431.73|426.33|431.75|426.35|431.77|426.37|431.73|426.33|21
1641381400000|2022-01-05 11:16:40|431.74|426.34|431.78|426.38|431.78|426.38|431.74|426.34|8
1641381410000|2022-01-05 11:16:50|431.8|426.4|431.82|426.42|431.89|426.49|431.8|426.4|15
1641381420000|2022-01-05 11:17:00|431.81|426.41|431.79|426.39|431.82|426.42|431.79|426.39|9
1641381430000|2022-01-05 11:17:10|431.82|426.42|431.81|426.41|431.83|426.43|431.79|426.39|5
1641381440000|2022-01-05 11:17:20|431.82|426.42|431.83|426.43|431.87|426.47|431.78|426.38|6
1641381450000|2022-01-05 11:17:30|431.87|426.47|431.81|426.41|431.87|426.47|431.8|426.4|15
1641381460000|2022-01-05 11:17:40|431.79|426.39|431.8|426.4|431.87|426.47|431.79|426.39|14
1641381470000|2022-01-05 11:17:50|431.83|426.43|431.8|426.4|431.83|426.43|431.79|426.39|9
1641381480000|2022-01-05 11:18:00|431.83|426.43|431.82|426.42|431.83|426.43|431.8|426.4|8
1641381490000|2022-01-05 11:18:10|431.84|426.44|431.79|426.39|431.84|426.44|431.78|426.38|15
1641381510000|2022-01-05 11:18:30|431.81|426.41|431.94|426.54|431.94|426.54|431.78|426.38|8
1641381520000|2022-01-05 11:18:40|431.92|426.52|431.85|426.45|431.94|426.54|431.85|426.45|11
1641381530000|2022-01-05 11:18:50|431.86|426.46|431.88|426.48|431.89|426.49|431.84|426.44|5
1641381550000|2022-01-05 11:19:10|431.89|426.49|431.83|426.43|431.89|426.49|431.83|426.43|3
1641381560000|2022-01-05 11:19:20|431.82|426.42|431.83|426.43|431.85|426.45|431.82|426.42|13
1641381570000|2022-01-05 11:19:30|431.85|426.45|431.61|426.21|431.85|426.45|431.61|426.21|15
1641381580000|2022-01-05 11:19:40|431.62|426.22|431.62|426.22|431.68|426.28|431.6|426.2|11
1641381590000|2022-01-05 11:19:50|431.63|426.23|431.63|426.23|431.63|426.23|431.63|426.23|1
1641381600000|2022-01-05 11:20:00|431.64|426.24|431.63|426.23|431.64|426.24|431.62|426.22|3
1641381610000|2022-01-05 11:20:10|431.62|426.22|431.66|426.26|431.66|426.26|431.62|426.22|7
1641381620000|2022-01-05 11:20:20|431.67|426.27|431.67|426.27|431.68|426.28|431.67|426.27|3
1641381630000|2022-01-05 11:20:30|431.63|426.23|431.66|426.26|431.66|426.26|431.63|426.23|6
1641381640000|2022-01-05 11:20:40|431.68|426.28|431.66|426.26|431.68|426.28|431.64|426.24|18
1641381650000|2022-01-05 11:20:50|431.65|426.25|431.66|426.26|431.68|426.28|431.65|426.25|8
1641381660000|2022-01-05 11:21:00|431.65|426.25|431.59|426.19|431.65|426.25|431.59|426.19|9
1641381670000|2022-01-05 11:21:10|431.63|426.23|431.3|425.9|431.63|426.23|431.3|425.9|24
1641381680000|2022-01-05 11:21:20|431.27|425.87|431.21|425.81|431.3|425.9|431.2|425.8|21
1641381690000|2022-01-05 11:21:30|431.19|425.79|431.14|425.74|431.2|425.8|431.13|425.73|17
1641381700000|2022-01-05 11:21:40|431.15|425.75|431.19|425.79|431.19|425.79|431.14|425.74|9
1641381710000|2022-01-05 11:21:50|431.18|425.78|431.3|425.9|431.36|425.96|431.17|425.77|20
1641381720000|2022-01-05 11:22:00|431.33|425.93|431.26|425.86|431.33|425.93|431.24|425.84|10
1641381730000|2022-01-05 11:22:10|431.27|425.87|431.27|425.87|431.3|425.9|431.26|425.86|9
1641381740000|2022-01-05 11:22:20|431.29|425.89|431.3|425.9|431.3|425.9|431.27|425.87|7
1641381750000|2022-01-05 11:22:30|431.28|425.88|431.2|425.8|431.3|425.9|431.19|425.79|12
1641381760000|2022-01-05 11:22:40|431.21|425.81|431.17|425.77|431.21|425.81|431.17|425.77|10
1641381770000|2022-01-05 11:22:50|431.16|425.76|431.09|425.69|431.21|425.81|431.09|425.69|18
1641381780000|2022-01-05 11:23:00|431.11|425.71|431.1|425.7|431.11|425.71|431.09|425.69|8
1641381790000|2022-01-05 11:23:10|431.04|425.64|430.93|425.53|431.04|425.64|430.93|425.53|15
1641381800000|2022-01-05 11:23:20|430.94|425.54|430.99|425.59|431.04|425.64|430.93|425.53|18
1641381810000|2022-01-05 11:23:30|431|425.6|431.07|425.67|431.08|425.68|430.99|425.59|11
1641381820000|2022-01-05 11:23:40|431.08|425.68|431.12|425.72|431.12|425.72|431.05|425.65|14
1641381830000|2022-01-05 11:23:50|431.11|425.71|431.24|425.84|431.24|425.84|431.09|425.69|12
1641381840000|2022-01-05 11:24:00|431.23|425.83|431.2|425.8|431.23|425.83|431.16|425.76|13
1641381850000|2022-01-05 11:24:10|431.22|425.82|431.27|425.87|431.35|425.95|431.2|425.8|22
1641381860000|2022-01-05 11:24:20|431.29|425.89|431.28|425.88|431.3|425.9|431.24|425.84|17
1641381870000|2022-01-05 11:24:30|431.25|425.85|431.4|426|431.44|426.04|431.25|425.85|22
1641381880000|2022-01-05 11:24:40|431.38|425.98|431.36|425.96|431.4|426|431.28|425.88|25
1641381890000|2022-01-05 11:24:50|431.33|425.93|431.31|425.91|431.34|425.94|431.25|425.85|16
1641381900000|2022-01-05 11:25:00|431.3|425.9|431.3|425.9|431.32|425.92|431.29|425.89|9
1641381910000|2022-01-05 11:25:10|431.31|425.91|431.39|425.99|431.41|426.01|431.29|425.89|23
1641381920000|2022-01-05 11:25:20|431.4|426|431.4|426|431.41|426.01|431.39|425.99|17
1641381930000|2022-01-05 11:25:30|431.38|425.98|431.35|425.95|431.46|426.06|431.28|425.88|13
1641381940000|2022-01-05 11:25:40|431.41|426.01|431.34|425.94|431.41|426.01|431.31|425.91|9
1641381950000|2022-01-05 11:25:50|431.32|425.92|431.32|425.92|431.34|425.94|431.31|425.91|9
1641381960000|2022-01-05 11:26:00|431.31|425.91|431.36|425.96|431.36|425.96|431.31|425.91|5
1641381970000|2022-01-05 11:26:10|431.35|425.95|431.37|425.97|431.4|426|431.32|425.92|15
1641381980000|2022-01-05 11:26:20|431.42|426.02|431.3|425.9|431.42|426.02|431.3|425.9|22
1641381990000|2022-01-05 11:26:30|431.29|425.89|431.29|425.89|431.29|425.89|431.28|425.88|9
1641382000000|2022-01-05 11:26:40|431.31|425.91|431.26|425.86|431.32|425.92|431.25|425.85|11
1641382010000|2022-01-05 11:26:50|431.24|425.84|431.3|425.9|431.38|425.98|431.24|425.84|13
1641382020000|2022-01-05 11:27:00|431.26|425.86|431.28|425.88|431.29|425.89|431.25|425.85|13
1641382030000|2022-01-05 11:27:10|431.29|425.89|431.09|425.69|431.3|425.9|431.08|425.68|20
1641382040000|2022-01-05 11:27:20|431.04|425.64|430.93|425.53|431.04|425.64|430.91|425.51|11
1641382050000|2022-01-05 11:27:30|430.94|425.54|431.15|425.75|431.17|425.77|430.92|425.52|26
1641382060000|2022-01-05 11:27:40|431.16|425.76|431.25|425.85|431.26|425.86|431.16|425.76|12
1641382070000|2022-01-05 11:27:50|431.26|425.86|431.32|425.92|431.32|425.92|431.26|425.86|9
1641382080000|2022-01-05 11:28:00|431.25|425.85|431.38|425.98|431.38|425.98|431.17|425.77|21
1641382090000|2022-01-05 11:28:10|431.4|426|431.41|426.01|431.42|426.02|431.4|426|6
1641382100000|2022-01-05 11:28:20|431.4|426|431.42|426.02|431.42|426.02|431.38|425.98|5
1641382110000|2022-01-05 11:28:30|431.41|426.01|431.42|426.02|431.42|426.02|431.38|425.98|8
1641382120000|2022-01-05 11:28:40|431.37|425.97|431.31|425.91|431.37|425.97|431.28|425.88|18
1641382130000|2022-01-05 11:28:50|431.32|425.92|431.29|425.89|431.32|425.92|431.29|425.89|6
1641382140000|2022-01-05 11:29:00|431.26|425.86|431.14|425.74|431.26|425.86|431.14|425.74|9
1641382150000|2022-01-05 11:29:10|431.15|425.75|431.05|425.65|431.15|425.75|431.05|425.65|8
1641382160000|2022-01-05 11:29:20|431.02|425.62|431.18|425.78|431.18|425.78|431.02|425.62|11
1641382170000|2022-01-05 11:29:30|431.19|425.79|431.22|425.82|431.22|425.82|431.17|425.77|15
1641382180000|2022-01-05 11:29:40|431.21|425.81|431.29|425.89|431.33|425.93|431.21|425.81|13
1641382190000|2022-01-05 11:29:50|431.28|425.88|431.26|425.86|431.31|425.91|431.25|425.85|10
1641382200000|2022-01-05 11:30:00|431.27|425.87|431.26|425.86|431.27|425.87|431.26|425.86|4
1641382210000|2022-01-05 11:30:10|431.28|425.88|431.27|425.87|431.28|425.88|431.27|425.87|2
1641382220000|2022-01-05 11:30:20|431.28|425.88|431.3|425.9|431.33|425.93|431.28|425.88|7
1641382230000|2022-01-05 11:30:30|431.28|425.88|431.31|425.91|431.31|425.91|431.26|425.86|7
1641382240000|2022-01-05 11:30:40|431.3|425.9|431.29|425.89|431.3|425.9|431.29|425.89|2
1641382250000|2022-01-05 11:30:50|431.28|425.88|431.3|425.9|431.31|425.91|431.28|425.88|12
1641382260000|2022-01-05 11:31:00|431.29|425.89|431.33|425.93|431.36|425.96|431.21|425.81|17
1641382270000|2022-01-05 11:31:10|431.32|425.92|431.31|425.91|431.33|425.93|431.31|425.91|3
1641382280000|2022-01-05 11:31:20|431.3|425.9|431.32|425.92|431.32|425.92|431.3|425.9|3
1641382290000|2022-01-05 11:31:30|431.33|425.93|431.02|425.62|431.36|425.96|431.02|425.62|27
1641382300000|2022-01-05 11:31:40|431.03|425.63|431.03|425.63|431.06|425.66|431.02|425.62|13
1641382310000|2022-01-05 11:31:50|431.04|425.64|431.06|425.66|431.07|425.67|431.03|425.63|14
1641382320000|2022-01-05 11:32:00|431.08|425.68|431.1|425.7|431.14|425.74|431.06|425.66|21
1641382330000|2022-01-05 11:32:10|431.08|425.68|431.08|425.68|431.09|425.69|431.02|425.62|7
1641382340000|2022-01-05 11:32:20|431.07|425.67|431.08|425.68|431.08|425.68|431.07|425.67|2
1641382350000|2022-01-05 11:32:30|431|425.6|430.6|425.2|431|425.6|430.6|425.2|19
1641382360000|2022-01-05 11:32:40|430.59|425.19|430.61|425.21|430.63|425.23|430.58|425.18|10
1641382370000|2022-01-05 11:32:50|430.57|425.17|430.53|425.13|430.58|425.18|430.48|425.08|18
1641382380000|2022-01-05 11:33:00|430.52|425.12|430.4|425|430.52|425.12|430.4|425|14
1641382390000|2022-01-05 11:33:10|430.38|424.98|430.37|424.97|430.4|425|430.36|424.96|12
1641382400000|2022-01-05 11:33:20|430.38|424.98|430.37|424.97|430.44|425.04|430.35|424.95|18
1641382410000|2022-01-05 11:33:30|430.36|424.96|430.15|424.75|430.4|425|430.15|424.75|28
1641382420000|2022-01-05 11:33:40|430.14|424.74|430.09|424.69|430.14|424.74|430.02|424.62|26
1641382430000|2022-01-05 11:33:50|430.1|424.7|430.34|424.94|430.35|424.95|430.03|424.63|30
1641382440000|2022-01-05 11:34:00|430.26|424.86|430.41|425.01|430.46|425.06|430.25|424.85|23
1641382450000|2022-01-05 11:34:10|430.4|425|430.53|425.13|430.57|425.17|430.36|424.96|27
1641382460000|2022-01-05 11:34:20|430.52|425.12|430.53|425.13|430.55|425.15|430.52|425.12|9
1641382470000|2022-01-05 11:34:30|430.52|425.12|430.32|424.92|430.56|425.16|430.32|424.92|21
1641382480000|2022-01-05 11:34:40|430.31|424.91|430.09|424.69|430.34|424.94|430.09|424.69|22
1641382490000|2022-01-05 11:34:50|430.1|424.7|430.14|424.74|430.2|424.8|430.09|424.69|20
1641382500000|2022-01-05 11:35:00|430.18|424.78|430.27|424.87|430.31|424.91|430.14|424.74|22
1641382510000|2022-01-05 11:35:10|430.23|424.83|430.58|425.18|430.75|425.35|430.23|424.83|32
1641382520000|2022-01-05 11:35:20|430.63|425.23|430.69|425.29|430.74|425.34|430.59|425.19|22
1641382530000|2022-01-05 11:35:30|430.68|425.28|430.63|425.23|430.68|425.28|430.49|425.09|17
1641382540000|2022-01-05 11:35:40|430.65|425.25|430.57|425.17|430.67|425.27|430.57|425.17|7
1641382550000|2022-01-05 11:35:50|430.58|425.18|430.4|425|430.58|425.18|430.39|424.99|19
1641382560000|2022-01-05 11:36:00|430.36|424.96|430.13|424.73|430.36|424.96|430.05|424.65|33
1641382570000|2022-01-05 11:36:10|430.11|424.71|430.1|424.7|430.13|424.73|430.07|424.67|16
1641382580000|2022-01-05 11:36:20|430.14|424.74|430.04|424.64|430.15|424.75|430.04|424.64|20
1641382590000|2022-01-05 11:36:30|429.96|424.56|429.68|424.28|429.96|424.56|429.64|424.24|36
1641382600000|2022-01-05 11:36:40|429.64|424.24|429.68|424.28|429.79|424.39|429.59|424.19|25
1641382610000|2022-01-05 11:36:50|429.69|424.29|429.81|424.41|429.88|424.48|429.69|424.29|26
1641382620000|2022-01-05 11:37:00|429.8|424.4|430.14|424.74|430.14|424.74|429.8|424.4|28
1641382630000|2022-01-05 11:37:10|430.13|424.73|430.17|424.77|430.22|424.82|430.07|424.67|25
1641382640000|2022-01-05 11:37:20|430.16|424.76|430.09|424.69|430.17|424.77|430.06|424.66|23
1641382650000|2022-01-05 11:37:30|430.08|424.68|430.1|424.7|430.14|424.74|430.07|424.67|17
1641382660000|2022-01-05 11:37:40|430.11|424.71|430.12|424.72|430.12|424.72|430.11|424.71|4
1641382670000|2022-01-05 11:37:50|430.09|424.69|429.99|424.59|430.1|424.7|429.98|424.58|14
1641382680000|2022-01-05 11:38:00|430|424.6|430.03|424.63|430.04|424.64|430|424.6|7
1641382690000|2022-01-05 11:38:10|430.04|424.64|430.04|424.64|430.05|424.65|430.03|424.63|10
1641382700000|2022-01-05 11:38:20|430.03|424.63|430.11|424.71|430.12|424.72|430.03|424.63|9
1641382710000|2022-01-05 11:38:30|430.12|424.72|430.12|424.72|430.13|424.73|430.07|424.67|24
1641382720000|2022-01-05 11:38:40|430.09|424.69|430.16|424.76|430.17|424.77|430.09|424.69|22
1641382730000|2022-01-05 11:38:50|430.18|424.78|430.18|424.78|430.18|424.78|430.15|424.75|8
1641382740000|2022-01-05 11:39:00|430.16|424.76|430.36|424.96|430.36|424.96|430.14|424.74|15
1641382750000|2022-01-05 11:39:10|430.33|424.93|430.36|424.96|430.4|425|430.33|424.93|17
1641382760000|2022-01-05 11:39:20|430.35|424.95|430.31|424.91|430.36|424.96|430.31|424.91|13
1641382770000|2022-01-05 11:39:30|430.29|424.89|430.11|424.71|430.29|424.89|430.11|424.71|22
1641382780000|2022-01-05 11:39:40|430.1|424.7|430.22|424.82|430.22|424.82|429.97|424.57|24
1641382790000|2022-01-05 11:39:50|430.15|424.75|430.22|424.82|430.24|424.84|430.14|424.74|25
1641382800000|2022-01-05 11:40:00|430.23|424.83|430.26|424.86|430.3|424.9|430.23|424.83|22
1641382810000|2022-01-05 11:40:10|430.27|424.87|430.58|425.18|430.62|425.22|430.25|424.85|29
1641382820000|2022-01-05 11:40:20|430.59|425.19|430.71|425.31|430.74|425.34|430.5|425.1|32
1641382830000|2022-01-05 11:40:30|430.7|425.3|430.6|425.2|430.7|425.3|430.6|425.2|17
1641382840000|2022-01-05 11:40:40|430.62|425.22|430.61|425.21|430.63|425.23|430.55|425.15|19
1641382850000|2022-01-05 11:40:50|430.62|425.22|430.62|425.22|430.63|425.23|430.58|425.18|14
1641382860000|2022-01-05 11:41:00|430.61|425.21|430.65|425.25|430.67|425.27|430.59|425.19|16
1641382870000|2022-01-05 11:41:10|430.66|425.26|430.6|425.2|430.66|425.26|430.57|425.17|22
1641382880000|2022-01-05 11:41:20|430.61|425.21|430.49|425.09|430.61|425.21|430.44|425.04|23
1641382890000|2022-01-05 11:41:30|430.48|425.08|430.56|425.16|430.56|425.16|430.47|425.07|11
1641382900000|2022-01-05 11:41:40|430.55|425.15|430.59|425.19|430.64|425.24|430.49|425.09|20
1641382910000|2022-01-05 11:41:50|430.61|425.21|430.57|425.17|430.63|425.23|430.53|425.13|18
1641382920000|2022-01-05 11:42:00|430.56|425.16|430.55|425.15|430.58|425.18|430.55|425.15|10
1641382930000|2022-01-05 11:42:10|430.56|425.16|430.65|425.25|430.68|425.28|430.56|425.16|10
1641382940000|2022-01-05 11:42:20|430.63|425.23|430.63|425.23|430.66|425.26|430.6|425.2|17
1641382950000|2022-01-05 11:42:30|430.64|425.24|430.56|425.16|430.64|425.24|430.55|425.15|26
1641382960000|2022-01-05 11:42:40|430.57|425.17|430.47|425.07|430.59|425.19|430.42|425.02|23
1641382970000|2022-01-05 11:42:50|430.42|425.02|430.48|425.08|430.49|425.09|430.42|425.02|18
1641382980000|2022-01-05 11:43:00|430.49|425.09|430.31|424.91|430.49|425.09|430.29|424.89|23
1641382990000|2022-01-05 11:43:10|430.32|424.92|430.32|424.92|430.32|424.92|430.21|424.81|25
1641383000000|2022-01-05 11:43:20|430.3|424.9|430.28|424.88|430.3|424.9|430.25|424.85|18
1641383010000|2022-01-05 11:43:30|430.27|424.87|430.27|424.87|430.29|424.89|430.25|424.85|16
1641383020000|2022-01-05 11:43:40|430.29|424.89|430.17|424.77|430.29|424.89|430.17|424.77|5
1641383030000|2022-01-05 11:43:50|430.16|424.76|429.95|424.55|430.16|424.76|429.95|424.55|13
1641383040000|2022-01-05 11:44:00|429.96|424.56|429.91|424.51|429.96|424.56|429.75|424.35|23
1641383050000|2022-01-05 11:44:10|429.96|424.56|429.89|424.49|429.96|424.56|429.88|424.48|18
1641383060000|2022-01-05 11:44:20|429.88|424.48|429.83|424.43|429.88|424.48|429.72|424.32|22
1641383070000|2022-01-05 11:44:30|429.82|424.42|429.86|424.46|429.97|424.57|429.8|424.4|22
1641383080000|2022-01-05 11:44:40|429.87|424.47|429.87|424.47|429.97|424.57|429.85|424.45|25
1641383090000|2022-01-05 11:44:50|429.88|424.48|430.01|424.61|430.04|424.64|429.88|424.48|14
1641383100000|2022-01-05 11:45:00|430.02|424.62|429.99|424.59|430.02|424.62|429.96|424.56|14
1641383110000|2022-01-05 11:45:10|429.98|424.58|430.01|424.61|430.01|424.61|429.98|424.58|13
1641383120000|2022-01-05 11:45:20|430.02|424.62|430.3|424.9|430.33|424.93|430.02|424.62|24
1641383130000|2022-01-05 11:45:30|430.33|424.93|430.36|424.96|430.39|424.99|430.33|424.93|18
1641383140000|2022-01-05 11:45:40|430.34|424.94|430.38|424.98|430.4|425|430.33|424.93|25
1641383150000|2022-01-05 11:45:50|430.39|424.99|430.4|425|430.4|425|430.36|424.96|14
1641383160000|2022-01-05 11:46:00|430.41|425.01|430.47|425.07|430.49|425.09|430.41|425.01|13
1641383170000|2022-01-05 11:46:10|430.46|425.06|430.46|425.06|430.46|425.06|430.46|425.06|1
1641383180000|2022-01-05 11:46:20|430.47|425.07|430.48|425.08|430.48|425.08|430.44|425.04|9
1641383190000|2022-01-05 11:46:30|430.49|425.09|430.49|425.09|430.54|425.14|430.49|425.09|7
1641383200000|2022-01-05 11:46:40|430.5|425.1|430.53|425.13|430.55|425.15|430.48|425.08|21
1641383210000|2022-01-05 11:46:50|430.49|425.09|430.51|425.11|430.52|425.12|430.48|425.08|8
1641383220000|2022-01-05 11:47:00|430.52|425.12|430.41|425.01|430.52|425.12|430.4|425|11
1641383230000|2022-01-05 11:47:10|430.42|425.02|430.47|425.07|430.47|425.07|430.41|425.01|6
1641383240000|2022-01-05 11:47:20|430.48|425.08|430.48|425.08|430.48|425.08|430.46|425.06|5
1641383250000|2022-01-05 11:47:30|430.47|425.07|430.41|425.01|430.48|425.08|430.39|424.99|8
1641383260000|2022-01-05 11:47:40|430.39|424.99|430.36|424.96|430.39|424.99|430.36|424.96|8
1641383270000|2022-01-05 11:47:50|430.34|424.94|430.26|424.86|430.34|424.94|430.18|424.78|15
1641383280000|2022-01-05 11:48:00|430.28|424.88|430.27|424.87|430.29|424.89|430.19|424.79|7
1641383290000|2022-01-05 11:48:10|430.3|424.9|430.51|425.11|430.52|425.12|430.3|424.9|22
1641383300000|2022-01-05 11:48:20|430.52|425.12|430.48|425.08|430.54|425.14|430.44|425.04|15
1641383310000|2022-01-05 11:48:30|430.47|425.07|430.5|425.1|430.52|425.12|430.45|425.05|12
1641383320000|2022-01-05 11:48:40|430.49|425.09|430.48|425.08|430.52|425.12|430.47|425.07|24
1641383330000|2022-01-05 11:48:50|430.49|425.09|430.53|425.13|430.57|425.17|430.48|425.08|22
1641383340000|2022-01-05 11:49:00|430.52|425.12|430.57|425.17|430.57|425.17|430.5|425.1|17
1641383350000|2022-01-05 11:49:10|430.56|425.16|430.56|425.16|430.57|425.17|430.5|425.1|17
1641383360000|2022-01-05 11:49:20|430.57|425.17|430.53|425.13|430.57|425.17|430.52|425.12|5
1641383370000|2022-01-05 11:49:30|430.52|425.12|430.54|425.14|430.54|425.14|430.45|425.05|14
1641383380000|2022-01-05 11:49:40|430.5|425.1|430.46|425.06|430.5|425.1|430.45|425.05|4
1641383390000|2022-01-05 11:49:50|430.45|425.05|430.47|425.07|430.49|425.09|430.45|425.05|7
1641383400000|2022-01-05 11:50:00|430.5|425.1|430.49|425.09|430.5|425.1|430.45|425.05|7
1641383410000|2022-01-05 11:50:10|430.47|425.07|430.8|425.4|430.85|425.45|430.47|425.07|21
1641383420000|2022-01-05 11:50:20|430.83|425.43|430.81|425.41|430.83|425.43|430.79|425.39|13
1641383430000|2022-01-05 11:50:30|430.71|425.31|430.82|425.42|430.83|425.43|430.71|425.31|13
1641383440000|2022-01-05 11:50:40|430.8|425.4|430.67|425.27|430.8|425.4|430.61|425.21|24
1641383450000|2022-01-05 11:50:50|430.63|425.23|430.64|425.24|430.67|425.27|430.63|425.23|12
1641383460000|2022-01-05 11:51:00|430.65|425.25|430.71|425.31|430.72|425.32|430.63|425.23|15
1641383470000|2022-01-05 11:51:10|430.72|425.32|430.6|425.2|430.72|425.32|430.57|425.17|16
1641383480000|2022-01-05 11:51:20|430.59|425.19|430.61|425.21|430.61|425.21|430.58|425.18|7
1641383490000|2022-01-05 11:51:30|430.6|425.2|430.41|425.01|430.6|425.2|430.37|424.97|14
1641383500000|2022-01-05 11:51:40|430.42|425.02|430.38|424.98|430.45|425.05|430.38|424.98|5
1641383510000|2022-01-05 11:51:50|430.37|424.97|430.12|424.72|430.39|424.99|430.12|424.72|24
1641383520000|2022-01-05 11:52:00|430.11|424.71|430.16|424.76|430.16|424.76|430.06|424.66|25
1641383530000|2022-01-05 11:52:10|430.14|424.74|430.12|424.72|430.16|424.76|430.12|424.72|12
1641383540000|2022-01-05 11:52:20|430.11|424.71|429.75|424.35|430.11|424.71|429.66|424.26|24
1641383550000|2022-01-05 11:52:30|429.79|424.39|429.81|424.41|429.85|424.45|429.77|424.37|19
1641383560000|2022-01-05 11:52:40|429.88|424.48|430.06|424.66|430.11|424.71|429.85|424.45|32
1641383570000|2022-01-05 11:52:50|430.05|424.65|430.01|424.61|430.07|424.67|429.99|424.59|27
1641383580000|2022-01-05 11:53:00|430.03|424.63|430.16|424.76|430.21|424.81|430.01|424.61|26
1641383590000|2022-01-05 11:53:10|430.17|424.77|430.23|424.83|430.24|424.84|430.14|424.74|13
1641383600000|2022-01-05 11:53:20|430.25|424.85|430.28|424.88|430.29|424.89|430.23|424.83|7
1641383610000|2022-01-05 11:53:30|430.29|424.89|430.18|424.78|430.29|424.89|430.12|424.72|17
1641383620000|2022-01-05 11:53:40|430.17|424.77|430.45|425.05|430.52|425.12|430.15|424.75|24
1641383630000|2022-01-05 11:53:50|430.42|425.02|430.42|425.02|430.48|425.08|430.41|425.01|6
1641383640000|2022-01-05 11:54:00|430.43|425.03|430.44|425.04|430.44|425.04|430.42|425.02|6
1641383650000|2022-01-05 11:54:10|430.43|425.03|430.46|425.06|430.47|425.07|430.42|425.02|9
1641383660000|2022-01-05 11:54:20|430.5|425.1|430.27|424.87|430.5|425.1|430.26|424.86|21
1641383670000|2022-01-05 11:54:30|430.28|424.88|430.33|424.93|430.33|424.93|430.27|424.87|15
1641383680000|2022-01-05 11:54:40|430.34|424.94|430.42|425.02|430.49|425.09|430.31|424.91|20
1641383690000|2022-01-05 11:54:50|430.49|425.09|430.46|425.06|430.49|425.09|430.36|424.96|19
1641383700000|2022-01-05 11:55:00|430.36|424.96|430.3|424.9|430.49|425.09|430.29|424.89|29
1641383710000|2022-01-05 11:55:10|430.32|424.92|430.3|424.9|430.32|424.92|430.26|424.86|15
1641383720000|2022-01-05 11:55:20|430.29|424.89|430.3|424.9|430.32|424.92|430.28|424.88|17
1641383730000|2022-01-05 11:55:30|430.29|424.89|430.23|424.83|430.31|424.91|430.23|424.83|11
1641383740000|2022-01-05 11:55:40|430.26|424.86|430.3|424.9|430.31|424.91|430.23|424.83|8
1641383750000|2022-01-05 11:55:50|430.31|424.91|430.29|424.89|430.31|424.91|430.29|424.89|5
1641383760000|2022-01-05 11:56:00|430.28|424.88|430.28|424.88|430.33|424.93|430.28|424.88|18
1641383770000|2022-01-05 11:56:10|430.29|424.89|430.46|425.06|430.46|425.06|430.29|424.89|20
1641383780000|2022-01-05 11:56:20|430.45|425.05|430.44|425.04|430.45|425.05|430.41|425.01|7
1641383790000|2022-01-05 11:56:30|430.42|425.02|430.25|424.85|430.43|425.03|430.2|424.8|22
1641383800000|2022-01-05 11:56:40|430.24|424.84|430.23|424.83|430.25|424.85|430.17|424.77|26
1641383810000|2022-01-05 11:56:50|430.2|424.8|430.48|425.08|430.48|425.08|430.16|424.76|21
1641383820000|2022-01-05 11:57:00|430.47|425.07|430.63|425.23|430.63|425.23|430.44|425.04|18
1641383830000|2022-01-05 11:57:10|430.61|425.21|430.63|425.23|430.63|425.23|430.61|425.21|3
1641383840000|2022-01-05 11:57:20|430.61|425.21|430.61|425.21|430.64|425.24|430.6|425.2|7
1641383850000|2022-01-05 11:57:30|430.66|425.26|430.76|425.36|430.78|425.38|430.66|425.26|10
1641383860000|2022-01-05 11:57:40|430.75|425.35|430.75|425.35|430.76|425.36|430.75|425.35|3
1641383870000|2022-01-05 11:57:50|430.74|425.34|430.66|425.26|430.77|425.37|430.66|425.26|14
1641383880000|2022-01-05 11:58:00|430.67|425.27|430.69|425.29|430.72|425.32|430.65|425.25|9
1641383890000|2022-01-05 11:58:10|430.7|425.3|430.73|425.33|430.73|425.33|430.68|425.28|14
1641383900000|2022-01-05 11:58:20|430.74|425.34|430.7|425.3|430.77|425.37|430.7|425.3|18
1641383910000|2022-01-05 11:58:30|430.71|425.31|430.66|425.26|430.75|425.35|430.65|425.25|17
1641383920000|2022-01-05 11:58:40|430.63|425.23|430.61|425.21|430.65|425.25|430.61|425.21|8
1641383930000|2022-01-05 11:58:50|430.62|425.22|430.59|425.19|430.62|425.22|430.53|425.13|15
1641383940000|2022-01-05 11:59:00|430.57|425.17|430.62|425.22|430.64|425.24|430.55|425.15|11
1641383950000|2022-01-05 11:59:10|430.65|425.25|430.62|425.22|430.65|425.25|430.61|425.21|5
1641383970000|2022-01-05 11:59:30|430.61|425.21|430.66|425.26|430.66|425.26|430.61|425.21|5
1641383980000|2022-01-05 11:59:40|430.63|425.23|430.6|425.2|430.67|425.27|430.59|425.19|19
1641383990000|2022-01-05 11:59:50|430.59|425.19|430.59|425.19|430.59|425.19|430.59|425.19|1
1641384000000|2022-01-05 12:00:00|430.58|425.18|430.56|425.16|430.58|425.18|430.54|425.14|6
1641384010000|2022-01-05 12:00:10|430.57|425.17|430.69|425.29|430.71|425.31|430.57|425.17|17
1641384020000|2022-01-05 12:00:20|430.75|425.35|430.72|425.32|430.75|425.35|430.66|425.26|23
1641384030000|2022-01-05 12:00:30|430.71|425.31|430.89|425.49|430.96|425.56|430.71|425.31|18
1641384040000|2022-01-05 12:00:40|430.92|425.52|430.82|425.42|430.92|425.52|430.8|425.4|15
1641384050000|2022-01-05 12:00:50|430.81|425.41|430.92|425.52|430.92|425.52|430.8|425.4|27
1641384060000|2022-01-05 12:01:00|430.91|425.51|430.89|425.49|430.94|425.54|430.88|425.48|18
1641384070000|2022-01-05 12:01:10|430.88|425.48|430.88|425.48|430.89|425.49|430.83|425.43|17
1641384080000|2022-01-05 12:01:20|430.86|425.46|430.86|425.46|430.89|425.49|430.86|425.46|15
1641384090000|2022-01-05 12:01:30|430.87|425.47|430.88|425.48|430.88|425.48|430.87|425.47|4
1641384100000|2022-01-05 12:01:40|430.87|425.47|430.84|425.44|430.88|425.48|430.83|425.43|9
1641384110000|2022-01-05 12:01:50|430.85|425.45|430.84|425.44|430.85|425.45|430.83|425.43|8
1641384120000|2022-01-05 12:02:00|430.85|425.45|430.83|425.43|430.85|425.45|430.83|425.43|11
1641384130000|2022-01-05 12:02:10|430.84|425.44|430.93|425.53|430.93|425.53|430.83|425.43|19
1641384140000|2022-01-05 12:02:20|431|425.6|431.08|425.68|431.12|425.72|430.97|425.57|23
1641384150000|2022-01-05 12:02:30|431.09|425.69|431.03|425.63|431.1|425.7|430.96|425.56|18
1641384160000|2022-01-05 12:02:40|431.04|425.64|431.01|425.61|431.05|425.65|431|425.6|10
1641384170000|2022-01-05 12:02:50|430.99|425.59|430.97|425.57|431.02|425.62|430.97|425.57|10
1641384180000|2022-01-05 12:03:00|430.99|425.59|430.98|425.58|430.99|425.59|430.98|425.58|2
1641384210000|2022-01-05 12:03:30|430.97|425.57|430.86|425.46|430.97|425.57|430.82|425.42|20
1641384220000|2022-01-05 12:03:40|430.85|425.45|430.82|425.42|430.86|425.46|430.81|425.41|9
1641384230000|2022-01-05 12:03:50|430.8|425.4|430.86|425.46|430.86|425.46|430.79|425.39|9
1641384240000|2022-01-05 12:04:00|430.84|425.44|430.84|425.44|430.86|425.46|430.84|425.44|5
1641384250000|2022-01-05 12:04:10|430.86|425.46|430.82|425.42|430.87|425.47|430.82|425.42|10
1641384260000|2022-01-05 12:04:20|430.79|425.39|430.91|425.51|430.91|425.51|430.78|425.38|13
1641384270000|2022-01-05 12:04:30|430.92|425.52|430.53|425.13|430.95|425.55|430.53|425.13|28
1641384280000|2022-01-05 12:04:40|430.59|425.19|430.59|425.19|430.64|425.24|430.54|425.14|24
1641384290000|2022-01-05 12:04:50|430.63|425.23|430.31|424.91|430.63|425.23|430.31|424.91|25
1641384300000|2022-01-05 12:05:00|430.32|424.92|429.92|424.52|430.33|424.93|429.91|424.51|28
1641384310000|2022-01-05 12:05:10|429.91|424.51|429.94|424.54|430|424.6|429.73|424.33|29
1641384320000|2022-01-05 12:05:20|429.93|424.53|429.9|424.5|429.96|424.56|429.88|424.48|24
1641384330000|2022-01-05 12:05:30|429.88|424.48|429.97|424.57|429.98|424.58|429.88|424.48|22
1641384340000|2022-01-05 12:05:40|429.96|424.56|429.87|424.47|430.01|424.61|429.87|424.47|26
1641384350000|2022-01-05 12:05:50|429.86|424.46|429.92|424.52|429.92|424.52|429.84|424.44|15
1641384360000|2022-01-05 12:06:00|429.91|424.51|429.93|424.53|429.94|424.54|429.91|424.51|9
1641384370000|2022-01-05 12:06:10|429.91|424.51|429.9|424.5|429.93|424.53|429.9|424.5|10
1641384380000|2022-01-05 12:06:20|429.89|424.49|429.56|424.16|429.89|424.49|429.54|424.14|18
1641384390000|2022-01-05 12:06:30|429.46|424.06|429.57|424.17|429.58|424.18|429.42|424.02|23
1641384400000|2022-01-05 12:06:40|429.58|424.18|429.52|424.12|429.58|424.18|429.51|424.11|16
1641384410000|2022-01-05 12:06:50|429.53|424.13|429.51|424.11|429.53|424.13|429.5|424.1|11
1641384420000|2022-01-05 12:07:00|429.52|424.12|429.51|424.11|429.52|424.12|429.5|424.1|4
1641384430000|2022-01-05 12:07:10|429.5|424.1|429.51|424.11|429.52|424.12|429.5|424.1|4
1641384440000|2022-01-05 12:07:20|429.52|424.12|429.51|424.11|429.52|424.12|429.51|424.11|2
1641384450000|2022-01-05 12:07:30|429.52|424.12|429.72|424.32|429.72|424.32|429.52|424.12|17
1641384460000|2022-01-05 12:07:40|429.73|424.33|429.95|424.55|430.02|424.62|429.73|424.33|23
1641384470000|2022-01-05 12:07:50|429.96|424.56|429.94|424.54|430|424.6|429.92|424.52|9
1641384480000|2022-01-05 12:08:00|429.95|424.55|429.92|424.52|429.96|424.56|429.92|424.52|4
1641384490000|2022-01-05 12:08:10|429.9|424.5|429.88|424.48|429.9|424.5|429.83|424.43|18
1641384500000|2022-01-05 12:08:20|429.86|424.46|429.88|424.48|429.91|424.51|429.86|424.46|11
1641384510000|2022-01-05 12:08:30|429.87|424.47|429.9|424.5|429.9|424.5|429.85|424.45|7
1641384520000|2022-01-05 12:08:40|429.89|424.49|429.91|424.51|429.92|424.52|429.88|424.48|10
1641384530000|2022-01-05 12:08:50|429.9|424.5|429.91|424.51|429.96|424.56|429.88|424.48|17
1641384540000|2022-01-05 12:09:00|429.9|424.5|429.84|424.44|429.94|424.54|429.81|424.41|22
1641384550000|2022-01-05 12:09:10|429.83|424.43|429.84|424.44|429.86|424.46|429.81|424.41|16
1641384560000|2022-01-05 12:09:20|429.81|424.41|429.84|424.44|429.85|424.45|429.81|424.41|13
1641384570000|2022-01-05 12:09:30|429.83|424.43|429.77|424.37|429.83|424.43|429.75|424.35|9
1641384580000|2022-01-05 12:09:40|429.75|424.35|429.82|424.42|429.84|424.44|429.75|424.35|14
1641384590000|2022-01-05 12:09:50|429.83|424.43|429.82|424.42|429.83|424.43|429.82|424.42|6
1641384600000|2022-01-05 12:10:00|429.81|424.41|429.79|424.39|429.82|424.42|429.79|424.39|12
1641384610000|2022-01-05 12:10:10|429.78|424.38|429.89|424.49|429.89|424.49|429.78|424.38|30
1641384620000|2022-01-05 12:10:20|429.87|424.47|429.83|424.43|429.89|424.49|429.82|424.42|23
1641384630000|2022-01-05 12:10:30|429.82|424.42|429.84|424.44|429.88|424.48|429.82|424.42|12
1641384640000|2022-01-05 12:10:40|429.85|424.45|429.85|424.45|429.85|424.45|429.84|424.44|5
1641384650000|2022-01-05 12:10:50|429.84|424.44|429.82|424.42|429.86|424.46|429.82|424.42|8
1641384660000|2022-01-05 12:11:00|429.85|424.45|429.84|424.44|429.85|424.45|429.84|424.44|2
1641384670000|2022-01-05 12:11:10|429.85|424.45|429.84|424.44|429.86|424.46|429.83|424.43|5
1641384680000|2022-01-05 12:11:20|429.86|424.46|429.83|424.43|429.86|424.46|429.83|424.43|7
1641384690000|2022-01-05 12:11:30|429.84|424.44|429.72|424.32|429.85|424.45|429.71|424.31|17
1641384700000|2022-01-05 12:11:40|429.71|424.31|429.46|424.06|429.72|424.32|429.46|424.06|22
1641384710000|2022-01-05 12:11:50|429.45|424.05|429.12|423.72|429.49|424.09|429.1|423.7|27
1641384720000|2022-01-05 12:12:00|429.11|423.71|429.27|423.87|429.27|423.87|429.1|423.7|18
1641384730000|2022-01-05 12:12:10|429.26|423.86|429.26|423.86|429.32|423.92|429.24|423.84|26
1641384740000|2022-01-05 12:12:20|429.25|423.85|429.36|423.96|429.42|424.02|429.25|423.85|14
1641384750000|2022-01-05 12:12:30|429.45|424.05|429.4|424|429.47|424.07|429.39|423.99|10
1641384760000|2022-01-05 12:12:40|429.42|424.02|429.41|424.01|429.45|424.05|429.41|424.01|10
1641384770000|2022-01-05 12:12:50|429.38|423.98|429.37|423.97|429.39|423.99|429.36|423.96|12
1641384780000|2022-01-05 12:13:00|429.36|423.96|429.4|424|429.42|424.02|429.36|423.96|12
1641384790000|2022-01-05 12:13:10|429.41|424.01|429.51|424.11|429.52|424.12|429.39|423.99|23
1641384800000|2022-01-05 12:13:20|429.5|424.1|429.87|424.47|429.96|424.56|429.5|424.1|30
1641384810000|2022-01-05 12:13:30|429.81|424.41|429.68|424.28|429.84|424.44|429.67|424.27|21
1641384820000|2022-01-05 12:13:40|429.67|424.27|429.56|424.16|429.68|424.28|429.44|424.04|22
1641384830000|2022-01-05 12:13:50|429.57|424.17|429.55|424.15|429.59|424.19|429.53|424.13|23
1641384840000|2022-01-05 12:14:00|429.56|424.16|429.72|424.32|429.72|424.32|429.53|424.13|23
1641384850000|2022-01-05 12:14:10|429.73|424.33|429.72|424.32|429.73|424.33|429.69|424.29|13
1641384860000|2022-01-05 12:14:20|429.71|424.31|429.71|424.31|429.73|424.33|429.7|424.3|8
1641384870000|2022-01-05 12:14:30|429.69|424.29|429.69|424.29|429.71|424.31|429.68|424.28|7
1641384880000|2022-01-05 12:14:40|429.68|424.28|429.7|424.3|429.7|424.3|429.67|424.27|6
1641384890000|2022-01-05 12:14:50|429.69|424.29|429.6|424.2|429.7|424.3|429.6|424.2|12
1641384900000|2022-01-05 12:15:00|429.58|424.18|429.64|424.24|429.64|424.24|429.57|424.17|13
1641384910000|2022-01-05 12:15:10|429.65|424.25|429.78|424.38|429.78|424.38|429.63|424.23|10
1641384920000|2022-01-05 12:15:20|429.79|424.39|429.81|424.41|429.83|424.43|429.79|424.39|17
1641384930000|2022-01-05 12:15:30|429.8|424.4|429.79|424.39|429.82|424.42|429.76|424.36|8
1641384940000|2022-01-05 12:15:40|429.75|424.35|429.7|424.3|429.76|424.36|429.67|424.27|21
1641384950000|2022-01-05 12:15:50|429.67|424.27|429.63|424.23|429.67|424.27|429.62|424.22|9
1641384960000|2022-01-05 12:16:00|429.62|424.22|429.57|424.17|429.66|424.26|429.57|424.17|8
1641384970000|2022-01-05 12:16:10|429.56|424.16|429.56|424.16|429.58|424.18|429.5|424.1|13
1641384980000|2022-01-05 12:16:20|429.55|424.15|429.54|424.14|429.57|424.17|429.54|424.14|13
1641384990000|2022-01-05 12:16:30|429.56|424.16|429.55|424.15|429.58|424.18|429.55|424.15|10
1641385000000|2022-01-05 12:16:40|429.56|424.16|429.56|424.16|429.56|424.16|429.56|424.16|1
1641385010000|2022-01-05 12:16:50|429.55|424.15|429.68|424.28|429.72|424.32|429.52|424.12|12
1641385020000|2022-01-05 12:17:00|429.69|424.29|429.69|424.29|429.69|424.29|429.66|424.26|4
1641385030000|2022-01-05 12:17:10|429.67|424.27|429.7|424.3|429.74|424.34|429.66|424.26|8
1641385040000|2022-01-05 12:17:20|429.68|424.28|429.69|424.29|429.71|424.31|429.64|424.24|12
1641385050000|2022-01-05 12:17:30|429.68|424.28|429.65|424.25|429.68|424.28|429.62|424.22|13
1641385060000|2022-01-05 12:17:40|429.66|424.26|429.65|424.25|429.66|424.26|429.64|424.24|8
1641385070000|2022-01-05 12:17:50|429.64|424.24|429.67|424.27|429.67|424.27|429.62|424.22|10
1641385080000|2022-01-05 12:18:00|429.65|424.25|429.65|424.25|429.7|424.3|429.64|424.24|20
1641385090000|2022-01-05 12:18:10|429.66|424.26|429.65|424.25|429.69|424.29|429.63|424.23|20
1641385100000|2022-01-05 12:18:20|429.68|424.28|429.62|424.22|429.72|424.32|429.62|424.22|20
1641385110000|2022-01-05 12:18:30|429.63|424.23|429.66|424.26|429.68|424.28|429.61|424.21|18
1641385120000|2022-01-05 12:18:40|429.68|424.28|429.64|424.24|429.68|424.28|429.59|424.19|23
1641385130000|2022-01-05 12:18:50|429.65|424.25|429.64|424.24|429.69|424.29|429.59|424.19|18
1641385140000|2022-01-05 12:19:00|429.65|424.25|429.59|424.19|429.67|424.27|429.56|424.16|17
1641385150000|2022-01-05 12:19:10|429.61|424.21|429.57|424.17|429.62|424.22|429.55|424.15|12
1641385160000|2022-01-05 12:19:20|429.58|424.18|429.51|424.11|429.58|424.18|429.51|424.11|11
1641385170000|2022-01-05 12:19:30|429.5|424.1|429.39|423.99|429.5|424.1|429.35|423.95|15
1641385180000|2022-01-05 12:19:40|429.4|424|429.34|423.94|429.41|424.01|429.34|423.94|10
1641385190000|2022-01-05 12:19:50|429.35|423.95|429.33|423.93|429.37|423.97|429.33|423.93|6
1641385200000|2022-01-05 12:20:00|429.32|423.92|429.24|423.84|429.32|423.92|429.2|423.8|11
1641385210000|2022-01-05 12:20:10|429.23|423.83|429.23|423.83|429.26|423.86|429.2|423.8|14
1641385220000|2022-01-05 12:20:20|429.22|423.82|429.13|423.73|429.23|423.83|429.13|423.73|16
1641385230000|2022-01-05 12:20:30|429.14|423.74|428.96|423.56|429.15|423.75|428.96|423.56|14
1641385240000|2022-01-05 12:20:40|428.95|423.55|428.5|423.1|428.95|423.55|428.38|422.98|23
1641385250000|2022-01-05 12:20:50|428.51|423.11|428.42|423.02|428.57|423.17|428.4|423|25
1641385260000|2022-01-05 12:21:00|428.39|422.99|428.31|422.91|428.42|423.02|428.27|422.87|17
1641385270000|2022-01-05 12:21:10|428.26|422.86|427.99|422.59|428.33|422.93|427.94|422.54|31
1641385280000|2022-01-05 12:21:20|428.02|422.62|428.36|422.96|428.36|422.96|428.02|422.62|25
1641385290000|2022-01-05 12:21:30|428.35|422.95|428.27|422.87|428.39|422.99|428.23|422.83|21
1641385300000|2022-01-05 12:21:40|428.26|422.86|428.16|422.76|428.26|422.86|428.13|422.73|18
1641385310000|2022-01-05 12:21:50|428.15|422.75|428.1|422.7|428.15|422.75|428.08|422.68|9
1641385320000|2022-01-05 12:22:00|428.09|422.69|428.07|422.67|428.09|422.69|428|422.6|15
1641385330000|2022-01-05 12:22:10|428.08|422.68|428.1|422.7|428.12|422.72|428.07|422.67|14
1641385340000|2022-01-05 12:22:20|428.12|422.72|428.07|422.67|428.14|422.74|428.04|422.64|28
1641385350000|2022-01-05 12:22:30|428.06|422.66|428.16|422.76|428.23|422.83|428.05|422.65|21
1641385360000|2022-01-05 12:22:40|428.15|422.75|428.24|422.84|428.24|422.84|428.15|422.75|6
1641385370000|2022-01-05 12:22:50|428.21|422.81|428.22|422.82|428.31|422.91|428.19|422.79|21
1641385380000|2022-01-05 12:23:00|428.21|422.81|428.14|422.74|428.26|422.86|428.12|422.72|19
1641385390000|2022-01-05 12:23:10|428.15|422.75|428.15|422.75|428.2|422.8|428.13|422.73|17
1641385400000|2022-01-05 12:23:20|428.16|422.76|428.14|422.74|428.16|422.76|428.14|422.74|9
1641385410000|2022-01-05 12:23:30|428.15|422.75|428.07|422.67|428.15|422.75|428.05|422.65|18
1641385420000|2022-01-05 12:23:40|428.08|422.68|428.09|422.69|428.12|422.72|428.04|422.64|22
1641385430000|2022-01-05 12:23:50|428.1|422.7|428.11|422.71|428.13|422.73|428.07|422.67|15
1641385440000|2022-01-05 12:24:00|428.12|422.72|428.17|422.77|428.19|422.79|428.11|422.71|19
1641385450000|2022-01-05 12:24:10|428.18|422.78|428.09|422.69|428.19|422.79|428.07|422.67|32
1641385460000|2022-01-05 12:24:20|428.13|422.73|428.1|422.7|428.13|422.73|428.05|422.65|16
1641385470000|2022-01-05 12:24:30|428.06|422.66|428.07|422.67|428.09|422.69|428.03|422.63|10
1641385480000|2022-01-05 12:24:40|427.99|422.59|427.47|422.07|428.05|422.65|427.46|422.06|22
1641385490000|2022-01-05 12:24:50|427.48|422.08|427.79|422.39|427.83|422.43|427.29|421.89|36
1641385500000|2022-01-05 12:25:00|427.8|422.4|428.22|422.82|428.22|422.82|427.8|422.4|24
1641385510000|2022-01-05 12:25:10|428.2|422.8|428.49|423.09|428.63|423.23|428.2|422.8|32
1641385520000|2022-01-05 12:25:20|428.5|423.1|428.8|423.4|428.83|423.43|428.5|423.1|20
1641385530000|2022-01-05 12:25:30|428.77|423.37|428.26|422.86|428.82|423.42|428.26|422.86|27
1641385540000|2022-01-05 12:25:40|428.24|422.84|428.24|422.84|428.33|422.93|428.18|422.78|27
1641385550000|2022-01-05 12:25:50|428.22|422.82|428.35|422.95|428.35|422.95|428.14|422.74|28
1641385560000|2022-01-05 12:26:00|428.33|422.93|428.33|422.93|428.38|422.98|428.29|422.89|21
1641385570000|2022-01-05 12:26:10|428.37|422.97|428.41|423.01|428.41|423.01|428.35|422.95|22
1641385580000|2022-01-05 12:26:20|428.43|423.03|428.59|423.19|428.65|423.25|428.39|422.99|27
1641385590000|2022-01-05 12:26:30|428.58|423.18|428.61|423.21|428.62|423.22|428.58|423.18|18
1641385600000|2022-01-05 12:26:40|428.58|423.18|428.49|423.09|428.58|423.18|428.33|422.93|24
1641385610000|2022-01-05 12:26:50|428.52|423.12|428.43|423.03|428.53|423.13|428.43|423.03|14
1641385620000|2022-01-05 12:27:00|428.44|423.04|428.42|423.02|428.44|423.04|428.42|423.02|2
1641385630000|2022-01-05 12:27:10|428.44|423.04|428.52|423.12|428.54|423.14|428.44|423.04|10
1641385640000|2022-01-05 12:27:20|428.51|423.11|428.56|423.16|428.58|423.18|428.51|423.11|10
1641385650000|2022-01-05 12:27:30|428.57|423.17|428.54|423.14|428.58|423.18|428.54|423.14|8
1641385660000|2022-01-05 12:27:40|428.57|423.17|428.62|423.22|428.72|423.32|428.57|423.17|21
1641385670000|2022-01-05 12:27:50|428.6|423.2|428.63|423.23|428.65|423.25|428.58|423.18|19
1641385680000|2022-01-05 12:28:00|428.61|423.21|428.64|423.24|428.69|423.29|428.59|423.19|20
1641385690000|2022-01-05 12:28:10|428.63|423.23|428.78|423.38|428.78|423.38|428.63|423.23|20
1641385700000|2022-01-05 12:28:20|428.79|423.39|428.65|423.25|428.79|423.39|428.58|423.18|21
1641385710000|2022-01-05 12:28:30|428.6|423.2|428.71|423.31|428.71|423.31|428.59|423.19|12
1641385720000|2022-01-05 12:28:40|428.72|423.32|428.88|423.48|428.88|423.48|428.72|423.32|16
1641385730000|2022-01-05 12:28:50|428.83|423.43|428.88|423.48|428.88|423.48|428.83|423.43|7
1641385740000|2022-01-05 12:29:00|429.01|423.61|429.28|423.88|429.31|423.91|428.97|423.57|9
1641385750000|2022-01-05 12:29:10|429.3|423.9|429.28|423.88|429.32|423.92|429.21|423.81|23
1641385760000|2022-01-05 12:29:20|429.22|423.82|429.17|423.77|429.22|423.82|429.16|423.76|15
1641385770000|2022-01-05 12:29:30|429.13|423.73|429.15|423.75|429.16|423.76|429.11|423.71|12
1641385780000|2022-01-05 12:29:40|429.14|423.74|429.11|423.71|429.14|423.74|429.07|423.67|10
1641385790000|2022-01-05 12:29:50|429.13|423.73|429.11|423.71|429.13|423.73|429.1|423.7|11
1641385800000|2022-01-05 12:30:00|429.12|423.72|429.18|423.78|429.2|423.8|429.11|423.71|13
1641385810000|2022-01-05 12:30:10|429.17|423.77|429.17|423.77|429.18|423.78|429.13|423.73|16
1641385820000|2022-01-05 12:30:20|429.16|423.76|428.84|423.44|429.16|423.76|428.82|423.42|14
1641385830000|2022-01-05 12:30:30|428.85|423.45|428.78|423.38|428.87|423.47|428.69|423.29|20
1641385840000|2022-01-05 12:30:40|428.77|423.37|428.81|423.41|428.83|423.43|428.74|423.34|17
1641385850000|2022-01-05 12:30:50|428.82|423.42|428.84|423.44|428.84|423.44|428.8|423.4|8
1641385860000|2022-01-05 12:31:00|428.83|423.43|428.82|423.42|428.84|423.44|428.79|423.39|16
1641385870000|2022-01-05 12:31:10|428.8|423.4|428.74|423.34|428.8|423.4|428.73|423.33|13
1641385880000|2022-01-05 12:31:20|428.75|423.35|428.63|423.23|428.75|423.35|428.59|423.19|16
1641385890000|2022-01-05 12:31:30|428.62|423.22|428.69|423.29|428.7|423.3|428.59|423.19|16
1641385900000|2022-01-05 12:31:40|428.68|423.28|428.66|423.26|428.69|423.29|428.65|423.25|10
1641385910000|2022-01-05 12:31:50|428.67|423.27|428.61|423.21|428.68|423.28|428.61|423.21|14
1641385920000|2022-01-05 12:32:00|428.63|423.23|428.62|423.22|428.63|423.23|428.62|423.22|2
1641385930000|2022-01-05 12:32:10|428.59|423.19|428.63|423.23|428.64|423.24|428.58|423.18|22
1641385940000|2022-01-05 12:32:20|428.69|423.29|428.72|423.32|428.73|423.33|428.58|423.18|28
1641385950000|2022-01-05 12:32:30|428.65|423.25|428.67|423.27|428.68|423.28|428.63|423.23|13
1641385960000|2022-01-05 12:32:40|428.65|423.25|428.67|423.27|428.7|423.3|428.64|423.24|14
1641385970000|2022-01-05 12:32:50|428.66|423.26|428.63|423.23|428.66|423.26|428.62|423.22|8
1641385980000|2022-01-05 12:33:00|428.64|423.24|428.63|423.23|428.65|423.25|428.59|423.19|14
1641385990000|2022-01-05 12:33:10|428.62|423.22|428.62|423.22|428.63|423.23|428.59|423.19|10
1641386000000|2022-01-05 12:33:20|428.61|423.21|428.23|422.83|428.61|423.21|428.22|422.82|20
1641386010000|2022-01-05 12:33:30|428.24|422.84|428|422.6|428.26|422.86|427.96|422.56|29
1641386020000|2022-01-05 12:33:40|428.01|422.61|428.01|422.61|428.01|422.61|427.98|422.58|16
1641386030000|2022-01-05 12:33:50|428.07|422.67|428.2|422.8|428.21|422.81|428.06|422.66|14
1641386040000|2022-01-05 12:34:00|428.24|422.84|428.32|422.92|428.4|423|428.22|422.82|22
1641386050000|2022-01-05 12:34:10|428.31|422.91|428.39|422.99|428.39|422.99|428.3|422.9|18
1641386060000|2022-01-05 12:34:20|428.4|423|428.41|423.01|428.47|423.07|428.38|422.98|21
1641386070000|2022-01-05 12:34:30|428.4|423|428.29|422.89|428.42|423.02|428.29|422.89|13
1641386080000|2022-01-05 12:34:40|428.3|422.9|428.28|422.88|428.3|422.9|428.28|422.88|11
1641386090000|2022-01-05 12:34:50|428.29|422.89|428.25|422.85|428.29|422.89|428.23|422.83|10
1641386100000|2022-01-05 12:35:00|428.27|422.87|428.25|422.85|428.29|422.89|428.25|422.85|20
1641386110000|2022-01-05 12:35:10|428.26|422.86|428.41|423.01|428.44|423.04|428.25|422.85|25
1641386120000|2022-01-05 12:35:20|428.44|423.04|428.42|423.02|428.45|423.05|428.4|423|14
1641386130000|2022-01-05 12:35:30|428.41|423.01|428.36|422.96|428.45|423.05|428.36|422.96|20
1641386140000|2022-01-05 12:35:40|428.37|422.97|428.37|422.97|428.42|423.02|428.34|422.94|23
1641386150000|2022-01-05 12:35:50|428.38|422.98|428.35|422.95|428.42|423.02|428.35|422.95|20
1641386160000|2022-01-05 12:36:00|428.36|422.96|428.41|423.01|428.42|423.02|428.36|422.96|24
1641386170000|2022-01-05 12:36:10|428.4|423|428.34|422.94|428.41|423.01|428.34|422.94|13
1641386180000|2022-01-05 12:36:20|428.33|422.93|428.29|422.89|428.34|422.94|428.29|422.89|8
1641386190000|2022-01-05 12:36:30|428.3|422.9|428.29|422.89|428.31|422.91|428.29|422.89|7
1641386200000|2022-01-05 12:36:40|428.3|422.9|428.3|422.9|428.33|422.93|428.28|422.88|13
1641386210000|2022-01-05 12:36:50|428.28|422.88|428.29|422.89|428.34|422.94|428.26|422.86|20
1641386220000|2022-01-05 12:37:00|428.39|422.99|428.34|422.94|428.41|423.01|428.34|422.94|20
1641386230000|2022-01-05 12:37:10|428.29|422.89|428.32|422.92|428.34|422.94|428.29|422.89|16
1641386240000|2022-01-05 12:37:20|428.33|422.93|428.3|422.9|428.34|422.94|428.3|422.9|12
1641386250000|2022-01-05 12:37:30|428.29|422.89|428.3|422.9|428.31|422.91|428.29|422.89|4
1641386260000|2022-01-05 12:37:40|428.27|422.87|428.33|422.93|428.37|422.97|428.27|422.87|13
1641386270000|2022-01-05 12:37:50|428.31|422.91|428.32|422.92|428.36|422.96|428.29|422.89|11
1641386280000|2022-01-05 12:38:00|428.3|422.9|428.35|422.95|428.35|422.95|428.28|422.88|20
1641386290000|2022-01-05 12:38:10|428.34|422.94|428.35|422.95|428.37|422.97|428.28|422.88|24
1641386300000|2022-01-05 12:38:20|428.34|422.94|428.29|422.89|428.34|422.94|428.29|422.89|8
1641386310000|2022-01-05 12:38:30|428.27|422.87|428.32|422.92|428.32|422.92|428.27|422.87|12
1641386320000|2022-01-05 12:38:40|428.31|422.91|428.3|422.9|428.33|422.93|428.3|422.9|6
1641386330000|2022-01-05 12:38:50|428.29|422.89|428.26|422.86|428.29|422.89|428.25|422.85|6
1641386340000|2022-01-05 12:39:00|428.22|422.82|428.17|422.77|428.28|422.88|428.17|422.77|6
1641386350000|2022-01-05 12:39:10|428.18|422.78|428.05|422.65|428.18|422.78|428.05|422.65|8
1641386360000|2022-01-05 12:39:20|427.98|422.58|427.84|422.44|428.01|422.61|427.84|422.44|12
1641386370000|2022-01-05 12:39:30|427.85|422.45|427.76|422.36|427.85|422.45|427.76|422.36|9
1641386380000|2022-01-05 12:39:40|427.75|422.35|427.79|422.39|427.79|422.39|427.75|422.35|12
1641386390000|2022-01-05 12:39:50|427.78|422.38|427.79|422.39|427.83|422.43|427.74|422.34|16
1641386400000|2022-01-05 12:40:00|427.76|422.36|427.77|422.37|427.8|422.4|427.75|422.35|12
1641386410000|2022-01-05 12:40:10|427.8|422.4|427.76|422.36|427.8|422.4|427.7|422.3|15
1641386420000|2022-01-05 12:40:20|427.75|422.35|427.65|422.25|427.76|422.36|427.65|422.25|11
1641386430000|2022-01-05 12:40:30|427.66|422.26|427.33|421.93|427.66|422.26|427.32|421.92|18
1641386440000|2022-01-05 12:40:40|427.26|421.86|427.21|421.81|427.26|421.86|427.08|421.68|15
1641386450000|2022-01-05 12:40:50|427.25|421.85|427.11|421.71|427.26|421.86|427.09|421.69|27
1641386460000|2022-01-05 12:41:00|427.16|421.76|427.19|421.79|427.29|421.89|427.05|421.65|34
1641386470000|2022-01-05 12:41:10|427.2|421.8|427.35|421.95|427.41|422.01|427.19|421.79|24
1641386480000|2022-01-05 12:41:20|427.37|421.97|427.38|421.98|427.4|422|427.35|421.95|14
1641386490000|2022-01-05 12:41:30|427.33|421.93|426.99|421.59|427.33|421.93|426.99|421.59|19
1641386500000|2022-01-05 12:41:40|427|421.6|427.05|421.65|427.06|421.66|426.98|421.58|21
1641386510000|2022-01-05 12:41:50|427.06|421.66|427.15|421.75|427.16|421.76|427.06|421.66|11
1641386520000|2022-01-05 12:42:00|427.17|421.77|427.3|421.9|427.3|421.9|427.1|421.7|17
1641386530000|2022-01-05 12:42:10|427.28|421.88|427.29|421.89|427.38|421.98|427.21|421.81|24
1641386540000|2022-01-05 12:42:20|427.4|422|427.38|421.98|427.41|422.01|427.31|421.91|16
1641386550000|2022-01-05 12:42:30|427.36|421.96|427.51|422.11|427.51|422.11|427.33|421.93|25
1641386560000|2022-01-05 12:42:40|427.52|422.12|427.7|422.3|427.71|422.31|427.52|422.12|26
1641386570000|2022-01-05 12:42:50|427.71|422.31|427.52|422.12|427.72|422.32|427.52|422.12|25
1641386580000|2022-01-05 12:43:00|427.55|422.15|427.64|422.24|427.66|422.26|427.55|422.15|21
1641386590000|2022-01-05 12:43:10|427.61|422.21|427.75|422.35|427.81|422.41|427.61|422.21|15
1641386600000|2022-01-05 12:43:20|427.79|422.39|427.69|422.29|427.79|422.39|427.69|422.29|14
1641386610000|2022-01-05 12:43:30|427.68|422.28|427.75|422.35|427.75|422.35|427.68|422.28|11
1641386620000|2022-01-05 12:43:40|427.76|422.36|427.96|422.56|427.96|422.56|427.74|422.34|19
1641386630000|2022-01-05 12:43:50|427.86|422.46|427.79|422.39|427.89|422.49|427.78|422.38|25
1641386640000|2022-01-05 12:44:00|427.78|422.38|427.87|422.47|427.94|422.54|427.78|422.38|9
1641386650000|2022-01-05 12:44:10|427.9|422.5|427.84|422.44|427.9|422.5|427.81|422.41|17
1641386660000|2022-01-05 12:44:20|427.85|422.45|427.8|422.4|427.85|422.45|427.79|422.39|14
1641386670000|2022-01-05 12:44:30|427.81|422.41|427.91|422.51|427.92|422.52|427.81|422.41|14
1641386680000|2022-01-05 12:44:40|427.89|422.49|427.89|422.49|427.89|422.49|427.85|422.45|8
1641386690000|2022-01-05 12:44:50|427.87|422.47|427.89|422.49|427.89|422.49|427.78|422.38|14
1641386700000|2022-01-05 12:45:00|427.9|422.5|427.81|422.41|427.92|422.52|427.76|422.36|22
1641386710000|2022-01-05 12:45:10|427.83|422.43|427.78|422.38|427.84|422.44|427.77|422.37|21
1641386720000|2022-01-05 12:45:20|427.79|422.39|427.8|422.4|427.81|422.41|427.79|422.39|13
1641386730000|2022-01-05 12:45:30|427.81|422.41|427.65|422.25|427.81|422.41|427.65|422.25|16
1641386740000|2022-01-05 12:45:40|427.66|422.26|427.78|422.38|427.84|422.44|427.61|422.21|20
1641386750000|2022-01-05 12:45:50|427.73|422.33|427.76|422.36|427.76|422.36|427.71|422.31|12
1641386760000|2022-01-05 12:46:00|427.77|422.37|427.68|422.28|427.84|422.44|427.68|422.28|24
1641386770000|2022-01-05 12:46:10|427.65|422.25|427.42|422.02|427.69|422.29|427.41|422.01|15
1641386780000|2022-01-05 12:46:20|427.41|422.01|427.5|422.1|427.55|422.15|427.41|422.01|18
1641386790000|2022-01-05 12:46:30|427.48|422.08|427.5|422.1|427.5|422.1|427.45|422.05|16
1641386800000|2022-01-05 12:46:40|427.48|422.08|427.47|422.07|427.55|422.15|427.46|422.06|19
1641386810000|2022-01-05 12:46:50|427.48|422.08|427.44|422.04|427.49|422.09|427.4|422|24
1641386820000|2022-01-05 12:47:00|427.46|422.06|427.2|421.8|427.46|422.06|427.19|421.79|24
1641386830000|2022-01-05 12:47:10|427.16|421.76|427.2|421.8|427.22|421.82|427.14|421.74|18
1641386840000|2022-01-05 12:47:20|427.22|421.82|427.32|421.92|427.41|422.01|427.22|421.82|25
1641386850000|2022-01-05 12:47:30|427.3|421.9|427.19|421.79|427.3|421.9|427.19|421.79|19
1641386860000|2022-01-05 12:47:40|427.2|421.8|427.19|421.79|427.21|421.81|427.19|421.79|8
1641386870000|2022-01-05 12:47:50|427.21|421.81|427.33|421.93|427.35|421.95|427.2|421.8|22
1641386880000|2022-01-05 12:48:00|427.3|421.9|427.22|421.82|427.33|421.93|427.21|421.81|22
1641386890000|2022-01-05 12:48:10|427.23|421.83|427.21|421.81|427.24|421.84|427.2|421.8|15
1641386900000|2022-01-05 12:48:20|427.22|421.82|427.33|421.93|427.4|422|427.22|421.82|21
1641386910000|2022-01-05 12:48:30|427.34|421.94|427.44|422.04|427.44|422.04|427.33|421.93|25
1641386920000|2022-01-05 12:48:40|427.42|422.02|427.49|422.09|427.55|422.15|427.42|422.02|15
1641386930000|2022-01-05 12:48:50|427.5|422.1|427.59|422.19|427.6|422.2|427.47|422.07|23
1641386940000|2022-01-05 12:49:00|427.58|422.18|427.55|422.15|427.58|422.18|427.42|422.02|30
1641386950000|2022-01-05 12:49:10|427.54|422.14|427.56|422.16|427.63|422.23|427.52|422.12|24
1641386960000|2022-01-05 12:49:20|427.55|422.15|427.37|421.97|427.59|422.19|427.34|421.94|22
1641386970000|2022-01-05 12:49:30|427.38|421.98|427.51|422.11|427.51|422.11|427.34|421.94|19
1641386980000|2022-01-05 12:49:40|427.5|422.1|427.49|422.09|427.51|422.11|427.48|422.08|12
1641386990000|2022-01-05 12:49:50|427.48|422.08|427.48|422.08|427.49|422.09|427.48|422.08|9
1641387000000|2022-01-05 12:50:00|427.49|422.09|427.45|422.05|427.49|422.09|427.4|422|15
1641387010000|2022-01-05 12:50:10|427.47|422.07|427.42|422.02|427.47|422.07|427.37|421.97|20
1641387020000|2022-01-05 12:50:20|427.41|422.01|427.46|422.06|427.48|422.08|427.38|421.98|17
1641387030000|2022-01-05 12:50:30|427.47|422.07|427.48|422.08|427.5|422.1|427.43|422.03|21
1641387040000|2022-01-05 12:50:40|427.47|422.07|427.52|422.12|427.52|422.12|427.39|421.99|22
1641387050000|2022-01-05 12:50:50|427.53|422.13|427.49|422.09|427.61|422.21|427.47|422.07|24
1641387060000|2022-01-05 12:51:00|427.54|422.14|427.59|422.19|427.62|422.22|427.49|422.09|24
1641387070000|2022-01-05 12:51:10|427.6|422.2|427.72|422.32|427.72|422.32|427.51|422.11|24
1641387080000|2022-01-05 12:51:20|427.69|422.29|427.7|422.3|427.75|422.35|427.67|422.27|28
1641387090000|2022-01-05 12:51:30|427.71|422.31|427.86|422.46|427.86|422.46|427.66|422.26|30
1641387100000|2022-01-05 12:51:40|427.83|422.43|428.1|422.7|428.12|422.72|427.79|422.39|27
1641387110000|2022-01-05 12:51:50|428.09|422.69|428.29|422.89|428.34|422.94|428.08|422.68|26
1641387120000|2022-01-05 12:52:00|428.25|422.85|428.28|422.88|428.29|422.89|428.25|422.85|16
1641387130000|2022-01-05 12:52:10|428.24|422.84|428.19|422.79|428.24|422.84|428.11|422.71|20
1641387140000|2022-01-05 12:52:20|428.2|422.8|428.11|422.71|428.2|422.8|428.04|422.64|16
1641387150000|2022-01-05 12:52:30|428.1|422.7|428.13|422.73|428.14|422.74|428.1|422.7|15
1641387160000|2022-01-05 12:52:40|428.14|422.74|428.27|422.87|428.29|422.89|428.12|422.72|26
1641387170000|2022-01-05 12:52:50|428.26|422.86|428.22|422.82|428.28|422.88|428.21|422.81|22
1641387180000|2022-01-05 12:53:00|428.2|422.8|428.39|422.99|428.41|423.01|428.2|422.8|24
1641387190000|2022-01-05 12:53:10|428.38|422.98|428.31|422.91|428.38|422.98|428.28|422.88|18
1641387200000|2022-01-05 12:53:20|428.3|422.9|428.3|422.9|428.32|422.92|428.26|422.86|15
1641387210000|2022-01-05 12:53:30|428.29|422.89|428.34|422.94|428.34|422.94|428.28|422.88|14
1641387220000|2022-01-05 12:53:40|428.35|422.95|428.35|422.95|428.37|422.97|428.33|422.93|8
1641387230000|2022-01-05 12:53:50|428.36|422.96|428.46|423.06|428.46|423.06|428.34|422.94|11
1641387240000|2022-01-05 12:54:00|428.47|423.07|428.44|423.04|428.47|423.07|428.38|422.98|13
1641387250000|2022-01-05 12:54:10|428.45|423.05|428.74|423.34|428.75|423.35|428.45|423.05|12
1641387260000|2022-01-05 12:54:20|428.68|423.28|428.62|423.22|428.7|423.3|428.61|423.21|23
1641387270000|2022-01-05 12:54:30|428.61|423.21|428.6|423.2|428.62|423.22|428.59|423.19|12
1641387280000|2022-01-05 12:54:40|428.59|423.19|428.61|423.21|428.61|423.21|428.59|423.19|5
1641387290000|2022-01-05 12:54:50|428.6|423.2|428.5|423.1|428.6|423.2|428.5|423.1|20
1641387300000|2022-01-05 12:55:00|428.49|423.09|428.47|423.07|428.49|423.09|428.46|423.06|13
1641387310000|2022-01-05 12:55:10|428.46|423.06|428.5|423.1|428.51|423.11|428.46|423.06|10
1641387320000|2022-01-05 12:55:20|428.49|423.09|428.5|423.1|428.51|423.11|428.49|423.09|6
1641387330000|2022-01-05 12:55:30|428.57|423.17|428.56|423.16|428.71|423.31|428.56|423.16|24
1641387340000|2022-01-05 12:55:40|428.61|423.21|428.58|423.18|428.61|423.21|428.56|423.16|17
1641387350000|2022-01-05 12:55:50|428.59|423.19|428.6|423.2|428.61|423.21|428.58|423.18|19
1641387360000|2022-01-05 12:56:00|428.61|423.21|428.56|423.16|428.61|423.21|428.56|423.16|17
1641387370000|2022-01-05 12:56:10|428.57|423.17|428.55|423.15|428.59|423.19|428.52|423.12|11
1641387380000|2022-01-05 12:56:20|428.5|423.1|428.6|423.2|428.68|423.28|428.47|423.07|22
1641387390000|2022-01-05 12:56:30|428.59|423.19|428.77|423.37|428.81|423.41|428.59|423.19|23
1641387400000|2022-01-05 12:56:40|428.78|423.38|428.95|423.55|428.97|423.57|428.78|423.38|19
1641387410000|2022-01-05 12:56:50|428.91|423.51|428.88|423.48|428.91|423.51|428.87|423.47|26
1641387420000|2022-01-05 12:57:00|428.87|423.47|429.12|423.72|429.12|423.72|428.86|423.46|23
1641387430000|2022-01-05 12:57:10|429.11|423.71|429.07|423.67|429.14|423.74|429.02|423.62|23
1641387440000|2022-01-05 12:57:20|429.05|423.65|429.02|423.62|429.08|423.68|429.02|423.62|10
1641387450000|2022-01-05 12:57:30|429.01|423.61|428.99|423.59|429.02|423.62|428.97|423.57|16
1641387460000|2022-01-05 12:57:40|429|423.6|429.02|423.62|429.05|423.65|429|423.6|15
1641387470000|2022-01-05 12:57:50|429.03|423.63|429.02|423.62|429.03|423.63|428.98|423.58|16
1641387480000|2022-01-05 12:58:00|429.01|423.61|428.96|423.56|429.03|423.63|428.96|423.56|24
1641387490000|2022-01-05 12:58:10|428.98|423.58|428.98|423.58|429.03|423.63|428.95|423.55|25
1641387500000|2022-01-05 12:58:20|428.97|423.57|428.86|423.46|428.97|423.57|428.81|423.41|22
1641387510000|2022-01-05 12:58:30|428.87|423.47|428.95|423.55|428.95|423.55|428.87|423.47|23
1641387520000|2022-01-05 12:58:40|428.96|423.56|428.86|423.46|428.96|423.56|428.83|423.43|16
1641387530000|2022-01-05 12:58:50|428.87|423.47|428.92|423.52|428.92|423.52|428.86|423.46|18
1641387540000|2022-01-05 12:59:00|428.89|423.49|428.95|423.55|428.96|423.56|428.88|423.48|20
1641387550000|2022-01-05 12:59:10|428.96|423.56|428.95|423.55|428.96|423.56|428.92|423.52|16
1641387560000|2022-01-05 12:59:20|428.94|423.54|428.79|423.39|428.94|423.54|428.75|423.35|22
1641387570000|2022-01-05 12:59:30|428.77|423.37|428.8|423.4|428.81|423.41|428.77|423.37|18
1641387580000|2022-01-05 12:59:40|428.79|423.39|428.83|423.43|428.84|423.44|428.78|423.38|18
1641387590000|2022-01-05 12:59:50|428.85|423.45|428.88|423.48|428.94|423.54|428.85|423.45|25
1641387600000|2022-01-05 13:00:00|428.89|423.49|428.81|423.41|428.89|423.49|428.79|423.39|18
1641387610000|2022-01-05 13:00:10|428.82|423.42|428.81|423.41|428.82|423.42|428.78|423.38|15
1641387620000|2022-01-05 13:00:20|428.82|423.42|428.76|423.36|428.82|423.42|428.75|423.35|16
1641387630000|2022-01-05 13:00:30|428.75|423.35|428.73|423.33|428.75|423.35|428.73|423.33|2
1641387640000|2022-01-05 13:00:40|428.69|423.29|428.59|423.19|428.69|423.29|428.59|423.19|10
1641387650000|2022-01-05 13:00:50|428.6|423.2|428.64|423.24|428.72|423.32|428.6|423.2|24
1641387660000|2022-01-05 13:01:00|428.66|423.26|428.63|423.23|428.67|423.27|428.62|423.22|13
1641387670000|2022-01-05 13:01:10|428.64|423.24|428.7|423.3|428.71|423.31|428.63|423.23|11
1641387680000|2022-01-05 13:01:20|428.69|423.29|428.81|423.41|428.85|423.45|428.69|423.29|22
1641387690000|2022-01-05 13:01:30|428.79|423.39|428.77|423.37|428.81|423.41|428.76|423.36|14
1641387700000|2022-01-05 13:01:40|428.78|423.38|428.8|423.4|428.8|423.4|428.77|423.37|8
1641387710000|2022-01-05 13:01:50|428.79|423.39|428.81|423.41|428.84|423.44|428.77|423.37|20
1641387720000|2022-01-05 13:02:00|428.82|423.42|428.96|423.56|428.96|423.56|428.78|423.38|21
1641387730000|2022-01-05 13:02:10|428.95|423.55|429.05|423.65|429.16|423.76|428.95|423.55|17
1641387740000|2022-01-05 13:02:20|429.04|423.64|429.11|423.71|429.14|423.74|429.02|423.62|20
1641387750000|2022-01-05 13:02:30|429.12|423.72|429.14|423.74|429.17|423.77|429.11|423.71|17
1641387760000|2022-01-05 13:02:40|429.13|423.73|429.2|423.8|429.2|423.8|429.12|423.72|12
1641387770000|2022-01-05 13:02:50|429.19|423.79|429.2|423.8|429.2|423.8|429.14|423.74|16
1641387780000|2022-01-05 13:03:00|429.22|423.82|429.2|423.8|429.22|423.82|429.16|423.76|20
1641387790000|2022-01-05 13:03:10|429.21|423.81|429.18|423.78|429.21|423.81|429.16|423.76|14
1641387800000|2022-01-05 13:03:20|429.17|423.77|429.18|423.78|429.18|423.78|429.16|423.76|11
1641387810000|2022-01-05 13:03:30|429.17|423.77|429.14|423.74|429.18|423.78|429.14|423.74|12
1641387820000|2022-01-05 13:03:40|429.13|423.73|428.79|423.39|429.18|423.78|428.79|423.39|22
1641387830000|2022-01-05 13:03:50|428.77|423.37|428.79|423.39|428.8|423.4|428.57|423.17|24
1641387840000|2022-01-05 13:04:00|428.78|423.38|428.74|423.34|428.78|423.38|428.74|423.34|18
1641387850000|2022-01-05 13:04:10|428.75|423.35|428.69|423.29|428.76|423.36|428.64|423.24|8
1641387860000|2022-01-05 13:04:20|428.67|423.27|428.83|423.43|428.83|423.43|428.66|423.26|23
1641387870000|2022-01-05 13:04:30|428.71|423.31|428.71|423.31|428.85|423.45|428.7|423.3|19
1641387880000|2022-01-05 13:04:40|428.7|423.3|428.62|423.22|428.79|423.39|428.62|423.22|14
1641387890000|2022-01-05 13:04:50|428.63|423.23|428.63|423.23|428.63|423.23|428.62|423.22|5
1641387900000|2022-01-05 13:05:00|428.62|423.22|428.61|423.21|428.62|423.22|428.61|423.21|2
1641387910000|2022-01-05 13:05:10|428.62|423.22|428.58|423.18|428.62|423.22|428.58|423.18|9
1641387920000|2022-01-05 13:05:20|428.59|423.19|428.56|423.16|428.59|423.19|428.55|423.15|10
1641387930000|2022-01-05 13:05:30|428.58|423.18|428.58|423.18|428.61|423.21|428.56|423.16|13
1641387940000|2022-01-05 13:05:40|428.59|423.19|428.58|423.18|428.59|423.19|428.58|423.18|10
1641387950000|2022-01-05 13:05:50|428.59|423.19|428.59|423.19|428.6|423.2|428.59|423.19|3
1641387960000|2022-01-05 13:06:00|428.58|423.18|428.57|423.17|428.58|423.18|428.52|423.12|12
1641387970000|2022-01-05 13:06:10|428.56|423.16|428.55|423.15|428.56|423.16|428.55|423.15|2
1641387980000|2022-01-05 13:06:20|428.54|423.14|428.54|423.14|428.56|423.16|428.52|423.12|8
1641387990000|2022-01-05 13:06:30|428.53|423.13|428.53|423.13|428.54|423.14|428.53|423.13|3
1641388010000|2022-01-05 13:06:50|428.54|423.14|428.54|423.14|428.54|423.14|428.53|423.13|9
1641388020000|2022-01-05 13:07:00|428.53|423.13|428.54|423.14|428.54|423.14|428.53|423.13|8
1641388030000|2022-01-05 13:07:10|428.53|423.13|428.53|423.13|428.55|423.15|428.52|423.12|5
1641388040000|2022-01-05 13:07:20|428.52|423.12|428.47|423.07|428.53|423.13|428.46|423.06|11
1641388050000|2022-01-05 13:07:30|428.46|423.06|428.47|423.07|428.5|423.1|428.46|423.06|8
1641388060000|2022-01-05 13:07:40|428.48|423.08|428.44|423.04|428.48|423.08|428.44|423.04|9
1641388070000|2022-01-05 13:07:50|428.42|423.02|428.26|422.86|428.43|423.03|428.12|422.72|23
1641388080000|2022-01-05 13:08:00|428.24|422.84|428.27|422.87|428.32|422.92|428.24|422.84|16
1641388090000|2022-01-05 13:08:10|428.25|422.85|428.33|422.93|428.35|422.95|428.25|422.85|17
1641388100000|2022-01-05 13:08:20|428.32|422.92|428.34|422.94|428.34|422.94|428.32|422.92|2
1641388110000|2022-01-05 13:08:30|428.35|422.95|428.39|422.99|428.43|423.03|428.35|422.95|23
1641388120000|2022-01-05 13:08:40|428.4|423|428.42|423.02|428.42|423.02|428.38|422.98|10
1641388130000|2022-01-05 13:08:50|428.43|423.03|428.41|423.01|428.45|423.05|428.4|423|13
1641388140000|2022-01-05 13:09:00|428.42|423.02|428.42|423.02|428.42|423.02|428.41|423.01|11
1641388150000|2022-01-05 13:09:10|428.41|423.01|428.49|423.09|428.49|423.09|428.4|423|15
1641388160000|2022-01-05 13:09:20|428.48|423.08|428.58|423.18|428.61|423.21|428.44|423.04|22
1641388170000|2022-01-05 13:09:30|428.53|423.13|428.45|423.05|428.53|423.13|428.44|423.04|24
1641388180000|2022-01-05 13:09:40|428.44|423.04|428.45|423.05|428.47|423.07|428.44|423.04|11
1641388190000|2022-01-05 13:09:50|428.44|423.04|428.44|423.04|428.44|423.04|428.42|423.02|7
1641388200000|2022-01-05 13:10:00|428.43|423.03|428.46|423.06|428.51|423.11|428.43|423.03|11
1641388210000|2022-01-05 13:10:10|428.47|423.07|428.3|422.9|428.47|423.07|428.3|422.9|19
1641388220000|2022-01-05 13:10:20|428.29|422.89|428.3|422.9|428.3|422.9|428.29|422.89|8
1641388230000|2022-01-05 13:10:30|428.29|422.89|428.32|422.92|428.33|422.93|428.26|422.86|12
1641388240000|2022-01-05 13:10:40|428.3|422.9|428.35|422.95|428.35|422.95|428.29|422.89|7
1641388250000|2022-01-05 13:10:50|428.34|422.94|428.33|422.93|428.34|422.94|428.31|422.91|12
1641388260000|2022-01-05 13:11:00|428.32|422.92|428.25|422.85|428.32|422.92|428.24|422.84|12
1641388270000|2022-01-05 13:11:10|428.24|422.84|428.13|422.73|428.27|422.87|428.1|422.7|19
1641388280000|2022-01-05 13:11:20|428.14|422.74|428.18|422.78|428.22|422.82|428.1|422.7|18
1641388290000|2022-01-05 13:11:30|428.19|422.79|428.18|422.78|428.21|422.81|428.15|422.75|22
1641388300000|2022-01-05 13:11:40|428.17|422.77|428.16|422.76|428.17|422.77|428.12|422.72|13
1641388310000|2022-01-05 13:11:50|428.13|422.73|428.14|422.74|428.14|422.74|428.11|422.71|10
1641388320000|2022-01-05 13:12:00|428.13|422.73|428.26|422.86|428.27|422.87|428.13|422.73|14
1641388330000|2022-01-05 13:12:10|428.25|422.85|428.22|422.82|428.27|422.87|428.2|422.8|11
1641388340000|2022-01-05 13:12:20|428.23|422.83|428.23|422.83|428.23|422.83|428.22|422.82|3
1641388350000|2022-01-05 13:12:30|428.24|422.84|428.34|422.94|428.37|422.97|428.24|422.84|9
1641388360000|2022-01-05 13:12:40|428.36|422.96|428.34|422.94|428.36|422.96|428.32|422.92|9
1641388370000|2022-01-05 13:12:50|428.35|422.95|428.5|423.1|428.5|423.1|428.33|422.93|18
1641388380000|2022-01-05 13:13:00|428.54|423.14|428.43|423.03|428.54|423.14|428.42|423.02|13
1641388390000|2022-01-05 13:13:10|428.42|423.02|428.39|422.99|428.42|423.02|428.37|422.97|12
1641388400000|2022-01-05 13:13:20|428.38|422.98|428.43|423.03|428.43|423.03|428.38|422.98|12
1641388410000|2022-01-05 13:13:30|428.39|422.99|428.55|423.15|428.56|423.16|428.39|422.99|15
1641388420000|2022-01-05 13:13:40|428.54|423.14|428.55|423.15|428.56|423.16|428.47|423.07|16
1641388430000|2022-01-05 13:13:50|428.5|423.1|428.55|423.15|428.57|423.17|428.47|423.07|20
1641388440000|2022-01-05 13:14:00|428.54|423.14|428.49|423.09|428.54|423.14|428.46|423.06|25
1641388450000|2022-01-05 13:14:10|428.5|423.1|428.37|422.97|428.53|423.13|428.33|422.93|23
1641388460000|2022-01-05 13:14:20|428.33|422.93|428.48|423.08|428.55|423.15|428.33|422.93|24
1641388470000|2022-01-05 13:14:30|428.5|423.1|428.49|423.09|428.55|423.15|428.49|423.09|9
1641388480000|2022-01-05 13:14:40|428.55|423.15|428.5|423.1|428.55|423.15|428.47|423.07|12
1641388490000|2022-01-05 13:14:50|428.49|423.09|428.5|423.1|428.51|423.11|428.47|423.07|14
1641388500000|2022-01-05 13:15:00|428.51|423.11|428.42|423.02|428.51|423.11|428.35|422.95|22
1641388510000|2022-01-05 13:15:10|428.41|423.01|428.48|423.08|428.49|423.09|428.4|423|15
1641388520000|2022-01-05 13:15:20|428.5|423.1|428.51|423.11|428.55|423.15|428.48|423.08|10
1641388530000|2022-01-05 13:15:30|428.52|423.12|428.47|423.07|428.55|423.15|428.47|423.07|11
1641388540000|2022-01-05 13:15:40|428.48|423.08|428.48|423.08|428.48|423.08|428.47|423.07|3
1641388550000|2022-01-05 13:15:50|428.49|423.09|428.51|423.11|428.52|423.12|428.49|423.09|13
1641388560000|2022-01-05 13:16:00|428.5|423.1|428.61|423.21|428.61|423.21|428.5|423.1|15
1641388570000|2022-01-05 13:16:10|428.62|423.22|428.6|423.2|428.62|423.22|428.56|423.16|13
1641388580000|2022-01-05 13:16:20|428.59|423.19|428.64|423.24|428.64|423.24|428.57|423.17|18
1641388590000|2022-01-05 13:16:30|428.65|423.25|428.66|423.26|428.68|423.28|428.64|423.24|12
1641388600000|2022-01-05 13:16:40|428.65|423.25|428.71|423.31|428.72|423.32|428.65|423.25|10
1641388610000|2022-01-05 13:16:50|428.72|423.32|428.79|423.39|428.79|423.39|428.72|423.32|4
1641388620000|2022-01-05 13:17:00|428.69|423.29|428.81|423.41|428.81|423.41|428.68|423.28|22
1641388630000|2022-01-05 13:17:10|428.76|423.36|428.83|423.43|428.85|423.45|428.69|423.29|27
1641388640000|2022-01-05 13:17:20|428.72|423.32|429|423.6|429.02|423.62|428.72|423.32|23
1641388650000|2022-01-05 13:17:30|429.01|423.61|429.12|423.72|429.18|423.78|429.01|423.61|30
1641388660000|2022-01-05 13:17:40|429.15|423.75|429.43|424.03|429.47|424.07|429.15|423.75|20
1641388670000|2022-01-05 13:17:50|429.44|424.04|429.45|424.05|429.47|424.07|429.41|424.01|12
1641388680000|2022-01-05 13:18:00|429.44|424.04|429.59|424.19|429.59|424.19|429.44|424.04|15
1641388690000|2022-01-05 13:18:10|429.67|424.27|429.75|424.35|429.75|424.35|429.61|424.21|26
1641388700000|2022-01-05 13:18:20|429.76|424.36|429.8|424.4|429.81|424.41|429.76|424.36|24
1641388710000|2022-01-05 13:18:30|429.81|424.41|429.9|424.5|429.94|424.54|429.81|424.41|19
1641388720000|2022-01-05 13:18:40|429.88|424.48|429.88|424.48|429.9|424.5|429.87|424.47|14
1641388730000|2022-01-05 13:18:50|429.87|424.47|429.9|424.5|429.91|424.51|429.86|424.46|11
1641388740000|2022-01-05 13:19:00|429.91|424.51|429.93|424.53|429.95|424.55|429.89|424.49|20
1641388750000|2022-01-05 13:19:10|429.92|424.52|429.91|424.51|429.95|424.55|429.91|424.51|16
1641388760000|2022-01-05 13:19:20|429.93|424.53|429.86|424.46|429.93|424.53|429.86|424.46|10
1641388770000|2022-01-05 13:19:30|429.87|424.47|429.89|424.49|429.89|424.49|429.85|424.45|16
1641388780000|2022-01-05 13:19:40|429.88|424.48|429.89|424.49|429.91|424.51|429.88|424.48|6
1641388790000|2022-01-05 13:19:50|429.9|424.5|429.89|424.49|429.91|424.51|429.84|424.44|21
1641388800000|2022-01-05 13:20:00|429.9|424.5|430.06|424.66|430.06|424.66|429.88|424.48|31
1641388810000|2022-01-05 13:20:10|430.02|424.62|430|424.6|430.04|424.64|429.94|424.54|27
1641388820000|2022-01-05 13:20:20|430.01|424.61|429.96|424.56|430.02|424.62|429.95|424.55|23
1641388830000|2022-01-05 13:20:30|429.97|424.57|429.83|424.43|429.98|424.58|429.83|424.43|17
1641388840000|2022-01-05 13:20:40|429.84|424.44|430.02|424.62|430.02|424.62|429.84|424.44|23
1641388850000|2022-01-05 13:20:50|430.01|424.61|430.07|424.67|430.07|424.67|430|424.6|10
1641388860000|2022-01-05 13:21:00|430.11|424.71|430.13|424.73|430.13|424.73|430.1|424.7|8
1641388870000|2022-01-05 13:21:10|430.12|424.72|430.1|424.7|430.14|424.74|430.1|424.7|6
1641388880000|2022-01-05 13:21:20|430.09|424.69|429.93|424.53|430.09|424.69|429.88|424.48|16
1641388890000|2022-01-05 13:21:30|429.91|424.51|429.87|424.47|429.94|424.54|429.86|424.46|14
1641388900000|2022-01-05 13:21:40|429.86|424.46|429.87|424.47|429.88|424.48|429.8|424.4|16
1641388910000|2022-01-05 13:21:50|429.86|424.46|429.78|424.38|429.87|424.47|429.78|424.38|17
1641388920000|2022-01-05 13:22:00|429.86|424.46|429.78|424.38|429.86|424.46|429.78|424.38|7
1641388930000|2022-01-05 13:22:10|429.73|424.33|429.61|424.21|429.73|424.33|429.61|424.21|10
1641388940000|2022-01-05 13:22:20|429.6|424.2|429.57|424.17|429.61|424.21|429.57|424.17|11
1641388950000|2022-01-05 13:22:30|429.54|424.14|429.75|424.35|429.78|424.38|429.54|424.14|21
1641388960000|2022-01-05 13:22:40|429.77|424.37|429.81|424.41|429.82|424.42|429.75|424.35|21
1641388970000|2022-01-05 13:22:50|429.82|424.42|429.8|424.4|429.83|424.43|429.76|424.36|16
1641388980000|2022-01-05 13:23:00|429.79|424.39|429.77|424.37|429.79|424.39|429.74|424.34|10
1641388990000|2022-01-05 13:23:10|429.78|424.38|429.8|424.4|429.82|424.42|429.78|424.38|9
1641389000000|2022-01-05 13:23:20|429.77|424.37|429.82|424.42|429.84|424.44|429.77|424.37|13
1641389010000|2022-01-05 13:23:30|429.83|424.43|429.89|424.49|429.89|424.49|429.83|424.43|4
1641389020000|2022-01-05 13:23:40|429.88|424.48|429.86|424.46|429.88|424.48|429.86|424.46|5
1641389030000|2022-01-05 13:23:50|429.82|424.42|429.85|424.45|429.88|424.48|429.76|424.36|25
1641389040000|2022-01-05 13:24:00|429.82|424.42|429.8|424.4|429.89|424.49|429.77|424.37|16
1641389050000|2022-01-05 13:24:10|429.78|424.38|429.77|424.37|429.81|424.41|429.76|424.36|20
1641389060000|2022-01-05 13:24:20|429.78|424.38|429.81|424.41|429.83|424.43|429.77|424.37|20
1641389070000|2022-01-05 13:24:30|429.82|424.42|429.82|424.42|429.84|424.44|429.78|424.38|18
1641389080000|2022-01-05 13:24:40|429.84|424.44|429.96|424.56|429.96|424.56|429.81|424.41|23
1641389090000|2022-01-05 13:24:50|429.93|424.53|429.95|424.55|429.97|424.57|429.92|424.52|15
1641389100000|2022-01-05 13:25:00|429.94|424.54|429.96|424.56|429.96|424.56|429.89|424.49|15
1641389110000|2022-01-05 13:25:10|429.95|424.55|429.95|424.55|429.96|424.56|429.95|424.55|3
1641389120000|2022-01-05 13:25:20|429.94|424.54|429.93|424.53|429.96|424.56|429.9|424.5|12
1641389130000|2022-01-05 13:25:30|429.95|424.55|429.95|424.55|429.99|424.59|429.93|424.53|20
1641389140000|2022-01-05 13:25:40|429.93|424.53|429.92|424.52|430|424.6|429.92|424.52|23
1641389150000|2022-01-05 13:25:50|429.93|424.53|429.96|424.56|429.98|424.58|429.91|424.51|22
1641389160000|2022-01-05 13:26:00|429.95|424.55|429.96|424.56|429.98|424.58|429.95|424.55|10
1641389170000|2022-01-05 13:26:10|429.95|424.55|429.9|424.5|429.99|424.59|429.87|424.47|17
1641389180000|2022-01-05 13:26:20|429.92|424.52|429.93|424.53|429.97|424.57|429.9|424.5|24
1641389190000|2022-01-05 13:26:30|429.94|424.54|430.03|424.63|430.04|424.64|429.93|424.53|14
1641389200000|2022-01-05 13:26:40|430.05|424.65|430.03|424.63|430.05|424.65|430.01|424.61|16
1641389210000|2022-01-05 13:26:50|430.02|424.62|430.19|424.79|430.22|424.82|430.01|424.61|22
1641389220000|2022-01-05 13:27:00|430.2|424.8|430.41|425.01|430.42|425.02|430.19|424.79|22
1641389230000|2022-01-05 13:27:10|430.42|425.02|430.7|425.3|430.74|425.34|430.41|425.01|18
1641389240000|2022-01-05 13:27:20|430.63|425.23|430.62|425.22|430.66|425.26|430.51|425.11|20
1641389250000|2022-01-05 13:27:30|430.64|425.24|430.65|425.25|430.71|425.31|430.59|425.19|27
1641389260000|2022-01-05 13:27:40|430.66|425.26|430.65|425.25|430.71|425.31|430.59|425.19|23
1641389270000|2022-01-05 13:27:50|430.66|425.26|430.66|425.26|430.68|425.28|430.62|425.22|20
1641389280000|2022-01-05 13:28:00|430.65|425.25|430.7|425.3|430.71|425.31|430.65|425.25|24
1641389290000|2022-01-05 13:28:10|430.71|425.31|430.7|425.3|430.71|425.31|430.69|425.29|6
1641389300000|2022-01-05 13:28:20|430.72|425.32|430.72|425.32|430.73|425.33|430.71|425.31|7
1641389310000|2022-01-05 13:28:30|430.71|425.31|430.71|425.31|430.73|425.33|430.69|425.29|15
1641389320000|2022-01-05 13:28:40|430.73|425.33|430.83|425.43|430.83|425.43|430.71|425.31|14
1641389330000|2022-01-05 13:28:50|430.81|425.41|430.79|425.39|430.83|425.43|430.77|425.37|15
1641389340000|2022-01-05 13:29:00|430.8|425.4|430.77|425.37|430.8|425.4|430.74|425.34|13
1641389350000|2022-01-05 13:29:10|430.74|425.34|430.77|425.37|430.79|425.39|430.74|425.34|12
1641389360000|2022-01-05 13:29:20|430.76|425.36|430.77|425.37|430.79|425.39|430.69|425.29|21
1641389370000|2022-01-05 13:29:30|430.81|425.41|430.77|425.37|430.81|425.41|430.73|425.33|15
1641389380000|2022-01-05 13:29:40|430.78|425.38|430.75|425.35|430.78|425.38|430.72|425.32|19
1641389390000|2022-01-05 13:29:50|430.76|425.36|430.77|425.37|430.82|425.42|430.72|425.32|19
1641389400000|2022-01-05 13:30:00|430.72|425.32|430.92|425.52|430.92|425.52|430.72|425.32|27
1641389410000|2022-01-05 13:30:10|430.89|425.49|430.93|425.53|430.96|425.56|430.89|425.49|20
1641389420000|2022-01-05 13:30:20|430.92|425.52|430.93|425.53|430.94|425.54|430.92|425.52|7
1641389430000|2022-01-05 13:30:30|430.94|425.54|430.95|425.55|430.97|425.57|430.94|425.54|12
1641389440000|2022-01-05 13:30:40|430.96|425.56|431|425.6|431|425.6|430.94|425.54|15
1641389450000|2022-01-05 13:30:50|430.98|425.58|431.22|425.82|431.24|425.84|430.98|425.58|20
1641389460000|2022-01-05 13:31:00|431.21|425.81|431.19|425.79|431.22|425.82|431.16|425.76|18
1641389470000|2022-01-05 13:31:10|431.2|425.8|431.12|425.72|431.23|425.83|431.08|425.68|24
1641389480000|2022-01-05 13:31:20|431.1|425.7|430.96|425.56|431.12|425.72|430.96|425.56|18
1641389490000|2022-01-05 13:31:30|430.93|425.53|430.85|425.45|430.97|425.57|430.83|425.43|25
1641389500000|2022-01-05 13:31:40|430.83|425.43|430.79|425.39|430.89|425.49|430.79|425.39|18
1641389510000|2022-01-05 13:31:50|430.81|425.41|430.68|425.28|430.81|425.41|430.68|425.28|23
1641389520000|2022-01-05 13:32:00|430.61|425.21|430.52|425.12|430.64|425.24|430.5|425.1|24
1641389530000|2022-01-05 13:32:10|430.53|425.13|430.6|425.2|430.64|425.24|430.5|425.1|15
1641389540000|2022-01-05 13:32:20|430.61|425.21|430.64|425.24|430.66|425.26|430.6|425.2|7
1641389550000|2022-01-05 13:32:30|430.66|425.26|430.74|425.34|430.74|425.34|430.66|425.26|3
1641389560000|2022-01-05 13:32:40|430.69|425.29|430.68|425.28|430.74|425.34|430.64|425.24|14
1641389570000|2022-01-05 13:32:50|430.69|425.29|430.68|425.28|430.7|425.3|430.62|425.22|17
1641389580000|2022-01-05 13:33:00|430.69|425.29|430.65|425.25|430.72|425.32|430.59|425.19|26
1641389590000|2022-01-05 13:33:10|430.67|425.27|430.72|425.32|430.73|425.33|430.59|425.19|24
1641389600000|2022-01-05 13:33:20|430.73|425.33|430.79|425.39|430.79|425.39|430.7|425.3|21
1641389610000|2022-01-05 13:33:30|430.8|425.4|430.74|425.34|430.8|425.4|430.7|425.3|7
1641389620000|2022-01-05 13:33:40|430.73|425.33|430.75|425.35|430.76|425.36|430.73|425.33|10
1641389630000|2022-01-05 13:33:50|430.78|425.38|430.75|425.35|430.78|425.38|430.75|425.35|20
1641389640000|2022-01-05 13:34:00|430.76|425.36|430.76|425.36|430.77|425.37|430.74|425.34|11
1641389650000|2022-01-05 13:34:10|430.75|425.35|430.8|425.4|430.8|425.4|430.7|425.3|22
1641389660000|2022-01-05 13:34:20|430.87|425.47|430.9|425.5|430.9|425.5|430.79|425.39|14
1641389670000|2022-01-05 13:34:30|430.89|425.49|430.89|425.49|430.89|425.49|430.85|425.45|9
1641389680000|2022-01-05 13:34:40|430.9|425.5|430.98|425.58|431.01|425.61|430.9|425.5|10
1641389690000|2022-01-05 13:34:50|430.97|425.57|431.03|425.63|431.05|425.65|430.96|425.56|15
1641389700000|2022-01-05 13:35:00|431|425.6|430.96|425.56|431|425.6|430.96|425.56|12
1641389710000|2022-01-05 13:35:10|430.97|425.57|430.92|425.52|431|425.6|430.92|425.52|7
1641389720000|2022-01-05 13:35:20|430.91|425.51|430.99|425.59|430.99|425.59|430.91|425.51|6
1641389730000|2022-01-05 13:35:30|431|425.6|431.05|425.65|431.06|425.66|430.97|425.57|15
1641389740000|2022-01-05 13:35:40|431.07|425.67|431.04|425.64|431.07|425.67|431.04|425.64|13
1641389750000|2022-01-05 13:35:50|431.03|425.63|431.05|425.65|431.07|425.67|431.02|425.62|10
1641389760000|2022-01-05 13:36:00|431.06|425.66|431.12|425.72|431.13|425.73|430.99|425.59|16
1641389770000|2022-01-05 13:36:10|431.14|425.74|431.17|425.77|431.23|425.83|431.13|425.73|20
1641389780000|2022-01-05 13:36:20|431.2|425.8|431.22|425.82|431.24|425.84|431.17|425.77|17
1641389790000|2022-01-05 13:36:30|431.21|425.81|431.19|425.79|431.22|425.82|431.18|425.78|19
1641389800000|2022-01-05 13:36:40|431.2|425.8|431.22|425.82|431.24|425.84|431.19|425.79|12
1641389810000|2022-01-05 13:36:50|431.21|425.81|431.21|425.81|431.21|425.81|431.2|425.8|3
1641389820000|2022-01-05 13:37:00|431.22|425.82|431.21|425.81|431.24|425.84|431.21|425.81|9
1641389830000|2022-01-05 13:37:10|431.22|425.82|431.22|425.82|431.23|425.83|431.21|425.81|11
1641389840000|2022-01-05 13:37:20|431.23|425.83|431.23|425.83|431.25|425.85|431.22|425.82|10
1641389850000|2022-01-05 13:37:30|431.24|425.84|431.23|425.83|431.24|425.84|431.21|425.81|5
1641389860000|2022-01-05 13:37:40|431.22|425.82|431.28|425.88|431.28|425.88|431.18|425.78|21
1641389870000|2022-01-05 13:37:50|431.22|425.82|431.22|425.82|431.23|425.83|431.2|425.8|9
1641389880000|2022-01-05 13:38:00|431.23|425.83|431.28|425.88|431.3|425.9|431.23|425.83|7
1641389890000|2022-01-05 13:38:10|431.27|425.87|431.3|425.9|431.32|425.92|431.24|425.84|14
1641389900000|2022-01-05 13:38:20|431.29|425.89|431.33|425.93|431.33|425.93|431.28|425.88|19
1641389910000|2022-01-05 13:38:30|431.32|425.92|431.42|426.02|431.45|426.05|431.3|425.9|16
1641389920000|2022-01-05 13:38:40|431.39|425.99|431.37|425.97|431.45|426.05|431.35|425.95|14
1641389930000|2022-01-05 13:38:50|431.39|425.99|431.41|426.01|431.45|426.05|431.38|425.98|14
1641389940000|2022-01-05 13:39:00|431.4|426|431.38|425.98|431.43|426.03|431.35|425.95|15
1641389950000|2022-01-05 13:39:10|431.37|425.97|431.35|425.95|431.41|426.01|431.35|425.95|18
1641389960000|2022-01-05 13:39:20|431.33|425.93|431.42|426.02|431.42|426.02|431.28|425.88|21
1641389970000|2022-01-05 13:39:30|431.41|426.01|431.42|426.02|431.43|426.03|431.39|425.99|10
1641389980000|2022-01-05 13:39:40|431.4|426|431.44|426.04|431.45|426.05|431.39|425.99|15
1641389990000|2022-01-05 13:39:50|431.43|426.03|431.38|425.98|431.44|426.04|431.37|425.97|10
1641390000000|2022-01-05 13:40:00|431.39|425.99|431.4|426|431.4|426|431.39|425.99|2
1641390010000|2022-01-05 13:40:10|431.39|425.99|431.4|426|431.43|426.03|431.38|425.98|10
1641390020000|2022-01-05 13:40:20|431.37|425.97|431.34|425.94|431.39|425.99|431.34|425.94|16
1641390030000|2022-01-05 13:40:30|431.3|425.9|431.27|425.87|431.37|425.97|431.27|425.87|10
1641390040000|2022-01-05 13:40:40|431.23|425.83|431.26|425.86|431.27|425.87|431.22|425.82|10
1641390050000|2022-01-05 13:40:50|431.27|425.87|431.35|425.95|431.35|425.95|431.27|425.87|10
1641390060000|2022-01-05 13:41:00|431.34|425.94|431.31|425.91|431.34|425.94|431.28|425.88|16
1641390070000|2022-01-05 13:41:10|431.3|425.9|431.3|425.9|431.32|425.92|431.26|425.86|7
1641390080000|2022-01-05 13:41:20|431.31|425.91|431.14|425.74|431.31|425.91|431.14|425.74|14
1641390090000|2022-01-05 13:41:30|431.15|425.75|431.17|425.77|431.17|425.77|431.14|425.74|9
1641390100000|2022-01-05 13:41:40|431.24|425.84|431.2|425.8|431.26|425.86|431.2|425.8|12
1641390110000|2022-01-05 13:41:50|431.23|425.83|431.17|425.77|431.23|425.83|431.1|425.7|20
1641390120000|2022-01-05 13:42:00|431.21|425.81|431.13|425.73|431.24|425.84|431.1|425.7|15
1641390130000|2022-01-05 13:42:10|431.19|425.79|430.94|425.54|431.22|425.82|430.88|425.48|26
1641390140000|2022-01-05 13:42:20|430.95|425.55|430.97|425.57|430.98|425.58|430.88|425.48|23
1641390150000|2022-01-05 13:42:30|430.98|425.58|430.95|425.55|430.98|425.58|430.86|425.46|28
1641390160000|2022-01-05 13:42:40|430.93|425.53|431.01|425.61|431.06|425.66|430.93|425.53|14
1641390170000|2022-01-05 13:42:50|431.03|425.63|431.05|425.65|431.07|425.67|431.01|425.61|10
1641390180000|2022-01-05 13:43:00|431.04|425.64|431.05|425.65|431.05|425.65|431.03|425.63|11
1641390190000|2022-01-05 13:43:10|431.06|425.66|430.95|425.55|431.06|425.66|430.95|425.55|17
1641390200000|2022-01-05 13:43:20|430.98|425.58|430.82|425.42|431.01|425.61|430.81|425.41|23
1641390210000|2022-01-05 13:43:30|430.87|425.47|430.81|425.41|430.87|425.47|430.8|425.4|9
1641390220000|2022-01-05 13:43:40|430.85|425.45|430.86|425.46|430.86|425.46|430.79|425.39|18
1641390230000|2022-01-05 13:43:50|430.87|425.47|430.78|425.38|430.87|425.47|430.77|425.37|14
1641390240000|2022-01-05 13:44:00|430.77|425.37|430.65|425.25|430.82|425.42|430.65|425.25|25
1641390250000|2022-01-05 13:44:10|430.67|425.27|430.64|425.24|430.71|425.31|430.62|425.22|27
1641390260000|2022-01-05 13:44:20|430.66|425.26|430.68|425.28|430.69|425.29|430.65|425.25|10
1641390270000|2022-01-05 13:44:30|430.69|425.29|430.72|425.32|430.75|425.35|430.69|425.29|7
1641390280000|2022-01-05 13:44:40|430.69|425.29|430.67|425.27|430.69|425.29|430.67|425.27|8
1641390290000|2022-01-05 13:44:50|430.68|425.28|430.71|425.31|430.71|425.31|430.68|425.28|7
1641390300000|2022-01-05 13:45:00|430.7|425.3|430.68|425.28|430.71|425.31|430.67|425.27|12
1641390310000|2022-01-05 13:45:10|430.69|425.29|430.71|425.31|430.71|425.31|430.68|425.28|8
1641390320000|2022-01-05 13:45:20|430.69|425.29|430.69|425.29|430.71|425.31|430.68|425.28|11
1641390330000|2022-01-05 13:45:30|430.7|425.3|430.76|425.36|430.78|425.38|430.7|425.3|14
1641390340000|2022-01-05 13:45:40|430.77|425.37|430.99|425.59|431.02|425.62|430.77|425.37|16
1641390350000|2022-01-05 13:45:50|431.01|425.61|431.06|425.66|431.06|425.66|430.94|425.54|20
1641390360000|2022-01-05 13:46:00|431.09|425.69|431.06|425.66|431.1|425.7|431.01|425.61|17
1641390370000|2022-01-05 13:46:10|431.07|425.67|431.08|425.68|431.09|425.69|431.04|425.64|5
1641390380000|2022-01-05 13:46:20|431.07|425.67|431.07|425.67|431.08|425.68|431.05|425.65|12
1641390390000|2022-01-05 13:46:30|431.06|425.66|431.01|425.61|431.08|425.68|431.01|425.61|21
1641390400000|2022-01-05 13:46:40|431|425.6|430.99|425.59|431.07|425.67|430.95|425.55|27
1641390410000|2022-01-05 13:46:50|431.05|425.65|430.99|425.59|431.05|425.65|430.94|425.54|22
1641390420000|2022-01-05 13:47:00|430.95|425.55|431.01|425.61|431.03|425.63|430.94|425.54|15
1641390430000|2022-01-05 13:47:10|431.03|425.63|431|425.6|431.03|425.63|430.93|425.53|17
1641390440000|2022-01-05 13:47:20|430.98|425.58|431.01|425.61|431.01|425.61|430.98|425.58|9
1641390450000|2022-01-05 13:47:30|430.99|425.59|430.94|425.54|430.99|425.59|430.94|425.54|9
1641390460000|2022-01-05 13:47:40|430.98|425.58|430.96|425.56|430.98|425.58|430.9|425.5|15
1641390470000|2022-01-05 13:47:50|430.95|425.55|430.87|425.47|430.96|425.56|430.87|425.47|8
1641390480000|2022-01-05 13:48:00|430.81|425.41|430.87|425.47|430.9|425.5|430.78|425.38|14
1641390490000|2022-01-05 13:48:10|430.86|425.46|430.86|425.46|430.87|425.47|430.85|425.45|15
1641390500000|2022-01-05 13:48:20|430.85|425.45|430.85|425.45|430.88|425.48|430.85|425.45|9
1641390510000|2022-01-05 13:48:30|430.84|425.44|430.64|425.24|430.85|425.45|430.64|425.24|15
1641390520000|2022-01-05 13:48:40|430.63|425.23|430.65|425.25|430.74|425.34|430.63|425.23|18
1641390530000|2022-01-05 13:48:50|430.63|425.23|430.66|425.26|430.66|425.26|430.63|425.23|13
1641390540000|2022-01-05 13:49:00|430.65|425.25|430.67|425.27|430.67|425.27|430.61|425.21|15
1641390550000|2022-01-05 13:49:10|430.69|425.29|430.28|424.88|430.69|425.29|430.27|424.87|19
1641390560000|2022-01-05 13:49:20|430.27|424.87|430.07|424.67|430.28|424.88|430.06|424.66|16
1641390570000|2022-01-05 13:49:30|430.09|424.69|430.16|424.76|430.16|424.76|430.06|424.66|17
1641390580000|2022-01-05 13:49:40|430.18|424.78|430.23|424.83|430.25|424.85|430.17|424.77|12
1641390590000|2022-01-05 13:49:50|430.19|424.79|430.22|424.82|430.22|424.82|430.19|424.79|11
1641390600000|2022-01-05 13:50:00|430.21|424.81|430.2|424.8|430.22|424.82|430.2|424.8|10
1641390610000|2022-01-05 13:50:10|430.21|424.81|430.24|424.84|430.24|424.84|430.2|424.8|16
1641390620000|2022-01-05 13:50:20|430.23|424.83|430.14|424.74|430.23|424.83|430.13|424.73|22
1641390630000|2022-01-05 13:50:30|430.15|424.75|430.16|424.76|430.19|424.79|430.14|424.74|18
1641390640000|2022-01-05 13:50:40|430.15|424.75|430.29|424.89|430.29|424.89|430.15|424.75|17
1641390650000|2022-01-05 13:50:50|430.27|424.87|430.27|424.87|430.3|424.9|430.26|424.86|12
1641390660000|2022-01-05 13:51:00|430.28|424.88|430.39|424.99|430.39|424.99|430.28|424.88|24
1641390670000|2022-01-05 13:51:10|430.38|424.98|430.4|425|430.43|425.03|430.38|424.98|24
1641390680000|2022-01-05 13:51:20|430.39|424.99|430.51|425.11|430.56|425.16|430.33|424.93|25
1641390690000|2022-01-05 13:51:30|430.52|425.12|430.55|425.15|430.63|425.23|430.46|425.06|26
1641390700000|2022-01-05 13:51:40|430.53|425.13|430.59|425.19|430.6|425.2|430.52|425.12|19
1641390710000|2022-01-05 13:51:50|430.58|425.18|430.51|425.11|430.59|425.19|430.51|425.11|17
1641390720000|2022-01-05 13:52:00|430.53|425.13|430.54|425.14|430.54|425.14|430.51|425.11|11
1641390730000|2022-01-05 13:52:10|430.52|425.12|430.56|425.16|430.59|425.19|430.52|425.12|19
1641390740000|2022-01-05 13:52:20|430.55|425.15|430.55|425.15|430.57|425.17|430.53|425.13|9
1641390750000|2022-01-05 13:52:30|430.56|425.16|430.54|425.14|430.58|425.18|430.54|425.14|8
1641390760000|2022-01-05 13:52:40|430.56|425.16|430.58|425.18|430.64|425.24|430.54|425.14|12
1641390770000|2022-01-05 13:52:50|430.59|425.19|430.59|425.19|430.62|425.22|430.59|425.19|7
1641390780000|2022-01-05 13:53:00|430.56|425.16|430.54|425.14|430.56|425.16|430.5|425.1|10
1641390790000|2022-01-05 13:53:10|430.53|425.13|430.54|425.14|430.59|425.19|430.53|425.13|14
1641390800000|2022-01-05 13:53:20|430.56|425.16|430.54|425.14|430.6|425.2|430.5|425.1|18
1641390810000|2022-01-05 13:53:30|430.55|425.15|430.56|425.16|430.58|425.18|430.53|425.13|19
1641390820000|2022-01-05 13:53:40|430.57|425.17|430.58|425.18|430.58|425.18|430.55|425.15|6
1641390830000|2022-01-05 13:53:50|430.57|425.17|430.55|425.15|430.57|425.17|430.54|425.14|8
1641390840000|2022-01-05 13:54:00|430.56|425.16|430.6|425.2|430.62|425.22|430.55|425.15|9
1641390850000|2022-01-05 13:54:10|430.62|425.22|430.61|425.21|430.67|425.27|430.6|425.2|22
1641390860000|2022-01-05 13:54:20|430.63|425.23|430.6|425.2|430.63|425.23|430.55|425.15|12
1641390870000|2022-01-05 13:54:30|430.59|425.19|430.58|425.18|430.62|425.22|430.56|425.16|7
1641390880000|2022-01-05 13:54:40|430.56|425.16|430.65|425.25|430.69|425.29|430.56|425.16|20
1641390890000|2022-01-05 13:54:50|430.64|425.24|430.79|425.39|430.79|425.39|430.63|425.23|15
1641390900000|2022-01-05 13:55:00|430.77|425.37|430.83|425.43|430.83|425.43|430.77|425.37|7
1641390910000|2022-01-05 13:55:10|430.78|425.38|430.8|425.4|430.8|425.4|430.77|425.37|14
1641390920000|2022-01-05 13:55:20|430.77|425.37|430.86|425.46|430.86|425.46|430.77|425.37|20
1641390930000|2022-01-05 13:55:30|430.88|425.48|430.9|425.5|430.9|425.5|430.85|425.45|21
1641390940000|2022-01-05 13:55:40|430.89|425.49|430.94|425.54|430.94|425.54|430.89|425.49|14
1641390950000|2022-01-05 13:55:50|430.97|425.57|431.06|425.66|431.08|425.68|430.97|425.57|15
1641390960000|2022-01-05 13:56:00|431.07|425.67|431.1|425.7|431.14|425.74|431.06|425.66|10
1641390970000|2022-01-05 13:56:10|431.11|425.71|431.15|425.75|431.17|425.77|431.11|425.71|13
1641390980000|2022-01-05 13:56:20|431.14|425.74|431.37|425.97|431.37|425.97|431.14|425.74|16
1641390990000|2022-01-05 13:56:30|431.39|425.99|431.42|426.02|431.54|426.14|431.39|425.99|17
1641391000000|2022-01-05 13:56:40|431.55|426.15|431.54|426.14|431.55|426.15|431.49|426.09|17
1641391010000|2022-01-05 13:56:50|431.53|426.13|431.53|426.13|431.54|426.14|431.51|426.11|6
1641391020000|2022-01-05 13:57:00|431.52|426.12|431.58|426.18|431.6|426.2|431.52|426.12|15
1641391030000|2022-01-05 13:57:10|431.55|426.15|431.6|426.2|431.64|426.24|431.52|426.12|22
1641391040000|2022-01-05 13:57:20|431.63|426.23|431.63|426.23|431.64|426.24|431.63|426.23|3
1641391050000|2022-01-05 13:57:30|431.64|426.24|431.53|426.13|431.64|426.24|431.53|426.13|8
1641391060000|2022-01-05 13:57:40|431.54|426.14|431.54|426.14|431.55|426.15|431.53|426.13|5
1641391070000|2022-01-05 13:57:50|431.55|426.15|431.53|426.13|431.55|426.15|431.53|426.13|6
1641391080000|2022-01-05 13:58:00|431.55|426.15|431.55|426.15|431.55|426.15|431.53|426.13|6
1641391090000|2022-01-05 13:58:10|431.54|426.14|431.48|426.08|431.54|426.14|431.48|426.08|7
1641391100000|2022-01-05 13:58:20|431.49|426.09|431.51|426.11|431.51|426.11|431.46|426.06|9
1641391110000|2022-01-05 13:58:30|431.5|426.1|431.52|426.12|431.53|426.13|431.5|426.1|9
1641391120000|2022-01-05 13:58:40|431.53|426.13|431.48|426.08|431.53|426.13|431.47|426.07|8
1641391130000|2022-01-05 13:58:50|431.5|426.1|431.54|426.14|431.55|426.15|431.5|426.1|16
1641391140000|2022-01-05 13:59:00|431.52|426.12|431.52|426.12|431.54|426.14|431.51|426.11|12
1641391150000|2022-01-05 13:59:10|431.51|426.11|431.52|426.12|431.58|426.18|431.49|426.09|18
1641391160000|2022-01-05 13:59:20|431.51|426.11|431.53|426.13|431.56|426.16|431.5|426.1|11
1641391170000|2022-01-05 13:59:30|431.54|426.14|431.51|426.11|431.55|426.15|431.51|426.11|13
1641391180000|2022-01-05 13:59:40|431.53|426.13|431.53|426.13|431.53|426.13|431.51|426.11|5
1641391200000|2022-01-05 14:00:00|431.58|426.18|431.51|426.11|431.58|426.18|431.51|426.11|8
1641391210000|2022-01-05 14:00:10|431.6|426.2|431.49|426.09|431.6|426.2|431.48|426.08|6
1641391220000|2022-01-05 14:00:20|431.45|426.05|431.49|426.09|431.51|426.11|431.45|426.05|18
1641391230000|2022-01-05 14:00:30|431.48|426.08|431.51|426.11|431.51|426.11|431.48|426.08|3
1641391240000|2022-01-05 14:00:40|431.52|426.12|431.53|426.13|431.55|426.15|431.52|426.12|11
1641391250000|2022-01-05 14:00:50|431.52|426.12|431.52|426.12|431.53|426.13|431.52|426.12|3
1641391260000|2022-01-05 14:01:00|431.56|426.16|431.6|426.2|431.66|426.26|431.52|426.12|25
1641391270000|2022-01-05 14:01:10|431.67|426.27|431.67|426.27|431.67|426.27|431.67|426.27|1
1641391280000|2022-01-05 14:01:20|431.68|426.28|431.59|426.19|431.7|426.3|431.55|426.15|10
1641391290000|2022-01-05 14:01:30|431.56|426.16|431.58|426.18|431.59|426.19|431.56|426.16|3
1641391300000|2022-01-05 14:01:40|431.6|426.2|431.59|426.19|431.66|426.26|431.59|426.19|5
1641391310000|2022-01-05 14:01:50|431.6|426.2|431.58|426.18|431.6|426.2|431.57|426.17|4
1641391320000|2022-01-05 14:02:00|431.6|426.2|431.59|426.19|431.6|426.2|431.54|426.14|8
1641391330000|2022-01-05 14:02:10|431.56|426.16|431.9|426.5|431.9|426.5|431.56|426.16|17
1641391340000|2022-01-05 14:02:20|431.93|426.53|431.87|426.47|431.93|426.53|431.84|426.44|25
1641391350000|2022-01-05 14:02:30|431.88|426.48|431.9|426.5|431.92|426.52|431.87|426.47|15
1641391360000|2022-01-05 14:02:40|431.91|426.51|431.92|426.52|431.95|426.55|431.89|426.49|19
1641391370000|2022-01-05 14:02:50|431.91|426.51|431.93|426.53|431.94|426.54|431.88|426.48|26
1641391380000|2022-01-05 14:03:00|431.97|426.57|431.9|426.5|431.97|426.57|431.9|426.5|20
1641391390000|2022-01-05 14:03:10|431.92|426.52|431.91|426.51|431.94|426.54|431.9|426.5|21
1641391400000|2022-01-05 14:03:20|431.94|426.54|431.91|426.51|431.94|426.54|431.9|426.5|8
1641391410000|2022-01-05 14:03:30|431.94|426.54|432.07|426.67|432.07|426.67|431.89|426.49|13
1641391420000|2022-01-05 14:03:40|432.06|426.66|432|426.6|432.06|426.66|431.99|426.59|10
1641391430000|2022-01-05 14:03:50|432.01|426.61|432.79|427.39|432.83|427.43|432.01|426.61|25
1641391440000|2022-01-05 14:04:00|432.8|427.4|432.69|427.29|432.81|427.41|432.64|427.24|13
1641391450000|2022-01-05 14:04:10|432.68|427.28|432.45|427.05|432.68|427.28|432.39|426.99|26
1641391460000|2022-01-05 14:04:20|432.43|427.03|432.53|427.13|432.55|427.15|432.41|427.01|18
1641391470000|2022-01-05 14:04:30|432.49|427.09|432.5|427.1|432.54|427.14|432.49|427.09|14
1641391480000|2022-01-05 14:04:40|432.51|427.11|432.5|427.1|432.52|427.12|432.49|427.09|10
1641391490000|2022-01-05 14:04:50|432.51|427.11|432.5|427.1|432.52|427.12|432.5|427.1|4
1641391500000|2022-01-05 14:05:00|432.51|427.11|432.56|427.16|432.65|427.25|432.51|427.11|9
1641391510000|2022-01-05 14:05:10|432.57|427.17|432.27|426.87|432.57|427.17|432.25|426.85|13
1641391520000|2022-01-05 14:05:20|432.24|426.84|432.23|426.83|432.3|426.9|432.23|426.83|17
1641391530000|2022-01-05 14:05:30|432.25|426.85|432.29|426.89|432.3|426.9|432.2|426.8|29
1641391540000|2022-01-05 14:05:40|432.33|426.93|432.23|426.83|432.33|426.93|432.23|426.83|9
1641391560000|2022-01-05 14:06:00|432.24|426.84|432.3|426.9|432.32|426.92|432.24|426.84|13
1641391570000|2022-01-05 14:06:10|432.27|426.87|432.26|426.86|432.27|426.87|432.23|426.83|11
1641391580000|2022-01-05 14:06:20|432.23|426.83|432.25|426.85|432.26|426.86|432.23|426.83|8
1641391590000|2022-01-05 14:06:30|432.26|426.86|432.26|426.86|432.28|426.88|432.26|426.86|12
1641391600000|2022-01-05 14:06:40|432.27|426.87|432.29|426.89|432.3|426.9|432.25|426.85|10
1641391610000|2022-01-05 14:06:50|432.28|426.88|432.22|426.82|432.28|426.88|432.21|426.81|11
1641391620000|2022-01-05 14:07:00|432.23|426.83|432.27|426.87|432.29|426.89|432.22|426.82|13
1641391630000|2022-01-05 14:07:10|432.24|426.84|432.19|426.79|432.26|426.86|432.13|426.73|16
1641391640000|2022-01-05 14:07:20|432.23|426.83|432.2|426.8|432.32|426.92|432.18|426.78|14
1641391650000|2022-01-05 14:07:30|432.19|426.79|432.2|426.8|432.24|426.84|432.19|426.79|11
1641391660000|2022-01-05 14:07:40|432.21|426.81|432.19|426.79|432.25|426.85|432.19|426.79|10
1641391670000|2022-01-05 14:07:50|432.18|426.78|432.19|426.79|432.24|426.84|432.18|426.78|16
1641391680000|2022-01-05 14:08:00|432.22|426.82|432.04|426.64|432.22|426.82|432.04|426.64|11
1641391690000|2022-01-05 14:08:10|432.06|426.66|431.93|426.53|432.06|426.66|431.87|426.47|32
1641391700000|2022-01-05 14:08:20|431.91|426.51|431.87|426.47|431.94|426.54|431.87|426.47|18
1641391710000|2022-01-05 14:08:30|431.86|426.46|431.86|426.46|431.86|426.46|431.86|426.46|1
1641391720000|2022-01-05 14:08:40|431.87|426.47|431.77|426.37|431.87|426.47|431.77|426.37|5
1641391730000|2022-01-05 14:08:50|431.8|426.4|431.74|426.34|431.8|426.4|431.73|426.33|10
1641391740000|2022-01-05 14:09:00|431.73|426.33|431.79|426.39|431.81|426.41|431.73|426.33|14
1641391750000|2022-01-05 14:09:10|431.78|426.38|431.79|426.39|431.8|426.4|431.77|426.37|9
1641391760000|2022-01-05 14:09:20|431.78|426.38|431.8|426.4|431.8|426.4|431.75|426.35|16
1641391770000|2022-01-05 14:09:30|431.79|426.39|431.68|426.28|431.8|426.4|431.68|426.28|10
1641391780000|2022-01-05 14:09:40|431.7|426.3|431.78|426.38|431.79|426.39|431.64|426.24|16
1641391790000|2022-01-05 14:09:50|431.77|426.37|431.75|426.35|431.79|426.39|431.74|426.34|17
1641391800000|2022-01-05 14:10:00|431.78|426.38|431.78|426.38|431.78|426.38|431.77|426.37|7
1641391810000|2022-01-05 14:10:10|431.77|426.37|431.95|426.55|431.95|426.55|431.77|426.37|27
1641391820000|2022-01-05 14:10:20|431.94|426.54|432.05|426.65|432.06|426.66|431.93|426.53|18
1641391830000|2022-01-05 14:10:30|432.06|426.66|432.03|426.63|432.07|426.67|431.93|426.53|20
1641391840000|2022-01-05 14:10:40|432.1|426.7|432.09|426.69|432.1|426.7|432.04|426.64|17
1641391850000|2022-01-05 14:10:50|432.06|426.66|432.05|426.65|432.11|426.71|432.04|426.64|22
1641391860000|2022-01-05 14:11:00|432.04|426.64|432.08|426.68|432.12|426.72|432.04|426.64|17
1641391870000|2022-01-05 14:11:10|432.07|426.67|432.11|426.71|432.14|426.74|432.07|426.67|20
1641391880000|2022-01-05 14:11:20|432.09|426.69|432.09|426.69|432.1|426.7|432.08|426.68|6
1641391890000|2022-01-05 14:11:30|432.08|426.68|432.09|426.69|432.09|426.69|432.08|426.68|8
1641391900000|2022-01-05 14:11:40|432.07|426.67|432.06|426.66|432.1|426.7|432|426.6|21
1641391910000|2022-01-05 14:11:50|432.03|426.63|431.96|426.56|432.11|426.71|431.95|426.55|27
1641391920000|2022-01-05 14:12:00|432.01|426.61|431.86|426.46|432.01|426.61|431.86|426.46|12
1641391930000|2022-01-05 14:12:10|431.85|426.45|432.02|426.62|432.02|426.62|431.85|426.45|11
1641391940000|2022-01-05 14:12:20|432.01|426.61|431.99|426.59|432.01|426.61|431.99|426.59|3
1641391950000|2022-01-05 14:12:30|432|426.6|432.12|426.72|432.12|426.72|432|426.6|12
1641391960000|2022-01-05 14:12:40|432.11|426.71|432.07|426.67|432.11|426.71|432.06|426.66|5
1641391970000|2022-01-05 14:12:50|432.08|426.68|432.06|426.66|432.08|426.68|432.06|426.66|4
1641391980000|2022-01-05 14:13:00|432.07|426.67|432.07|426.67|432.08|426.68|432.07|426.67|3
1641391990000|2022-01-05 14:13:10|432.06|426.66|432.22|426.82|432.24|426.84|432.06|426.66|19
1641392000000|2022-01-05 14:13:20|432.14|426.74|432.26|426.86|432.26|426.86|432.14|426.74|15
1641392010000|2022-01-05 14:13:30|432.29|426.89|432.34|426.94|432.36|426.96|432.29|426.89|18
1641392020000|2022-01-05 14:13:40|432.35|426.95|432.49|427.09|432.49|427.09|432.33|426.93|13
1641392030000|2022-01-05 14:13:50|432.55|427.15|432.48|427.08|432.55|427.15|432.42|427.02|27
1641392040000|2022-01-05 14:14:00|432.47|427.07|432.54|427.14|432.56|427.16|432.43|427.03|14
1641392050000|2022-01-05 14:14:10|432.52|427.12|432.5|427.1|432.52|427.12|432.5|427.1|5
1641392060000|2022-01-05 14:14:20|432.51|427.11|432.49|427.09|432.51|427.11|432.49|427.09|7
1641392070000|2022-01-05 14:14:30|432.48|427.08|432.47|427.07|432.5|427.1|432.45|427.05|8
1641392080000|2022-01-05 14:14:40|432.45|427.05|432.45|427.05|432.47|427.07|432.45|427.05|8
1641392090000|2022-01-05 14:14:50|432.46|427.06|432.44|427.04|432.49|427.09|432.4|427|20
1641392100000|2022-01-05 14:15:00|432.43|427.03|432.23|426.83|432.45|427.05|432.23|426.83|15
1641392110000|2022-01-05 14:15:10|432.27|426.87|432.25|426.85|432.31|426.91|432.24|426.84|20
1641392120000|2022-01-05 14:15:20|432.24|426.84|432.24|426.84|432.25|426.85|432.22|426.82|12
1641392130000|2022-01-05 14:15:30|432.23|426.83|432.23|426.83|432.25|426.85|432.21|426.81|15
1641392140000|2022-01-05 14:15:40|432.21|426.81|432.22|426.82|432.23|426.83|432.2|426.8|5
1641392150000|2022-01-05 14:15:50|432.21|426.81|432.21|426.81|432.22|426.82|432.2|426.8|5
1641392160000|2022-01-05 14:16:00|432.22|426.82|432.19|426.79|432.24|426.84|432.19|426.79|8
1641392170000|2022-01-05 14:16:10|432.16|426.76|432.23|426.83|432.23|426.83|432.16|426.76|5
1641392180000|2022-01-05 14:16:20|432.22|426.82|432.19|426.79|432.23|426.83|432.19|426.79|5
1641392190000|2022-01-05 14:16:30|432.2|426.8|432.19|426.79|432.2|426.8|432.19|426.79|2
1641392200000|2022-01-05 14:16:40|432.2|426.8|431.88|426.48|432.2|426.8|431.88|426.48|12
1641392210000|2022-01-05 14:16:50|431.87|426.47|431.85|426.45|431.91|426.51|431.82|426.42|25
1641392220000|2022-01-05 14:17:00|431.83|426.43|431.74|426.34|431.88|426.48|431.71|426.31|29
1641392230000|2022-01-05 14:17:10|431.72|426.32|431.57|426.17|431.72|426.32|431.53|426.13|33
1641392240000|2022-01-05 14:17:20|431.56|426.16|431.58|426.18|431.58|426.18|431.54|426.14|13
1641392250000|2022-01-05 14:17:30|431.59|426.19|431.58|426.18|431.59|426.19|431.55|426.15|8
1641392260000|2022-01-05 14:17:40|431.57|426.17|431.54|426.14|431.57|426.17|431.52|426.12|9
1641392270000|2022-01-05 14:17:50|431.55|426.15|431.5|426.1|431.55|426.15|431.5|426.1|6
1641392280000|2022-01-05 14:18:00|431.51|426.11|431.49|426.09|431.53|426.13|431.49|426.09|8
1641392290000|2022-01-05 14:18:10|431.47|426.07|431.53|426.13|431.53|426.13|431.47|426.07|12
1641392300000|2022-01-05 14:18:20|431.5|426.1|431.48|426.08|431.52|426.12|431.45|426.05|17
1641392310000|2022-01-05 14:18:30|431.47|426.07|431.5|426.1|431.52|426.12|431.44|426.04|15
1641392320000|2022-01-05 14:18:40|431.51|426.11|431.49|426.09|431.51|426.11|431.49|426.09|7
1641392330000|2022-01-05 14:18:50|431.5|426.1|431.51|426.11|431.52|426.12|431.49|426.09|8
1641392340000|2022-01-05 14:19:00|431.52|426.12|431.52|426.12|431.54|426.14|431.51|426.11|11
1641392350000|2022-01-05 14:19:10|431.51|426.11|431.52|426.12|431.53|426.13|431.46|426.06|16
1641392360000|2022-01-05 14:19:20|431.5|426.1|431.47|426.07|431.51|426.11|431.47|426.07|9
1641392370000|2022-01-05 14:19:30|431.48|426.08|431.5|426.1|431.51|426.11|431.44|426.04|7
1641392380000|2022-01-05 14:19:40|431.46|426.06|431.48|426.08|431.5|426.1|431.42|426.02|21
1641392390000|2022-01-05 14:19:50|431.47|426.07|431.4|426|431.47|426.07|431.4|426|10
1641392400000|2022-01-05 14:20:00|431.43|426.03|431.45|426.05|431.47|426.07|431.43|426.03|21
1641392410000|2022-01-05 14:20:10|431.46|426.06|431.44|426.04|431.47|426.07|431.44|426.04|21
1641392420000|2022-01-05 14:20:20|431.45|426.05|431.43|426.03|431.45|426.05|431.43|426.03|9
1641392430000|2022-01-05 14:20:30|431.44|426.04|431.43|426.03|431.45|426.05|431.43|426.03|6
1641392440000|2022-01-05 14:20:40|431.42|426.02|431.43|426.03|431.43|426.03|431.42|426.02|12
1641392450000|2022-01-05 14:20:50|431.42|426.02|431.38|425.98|431.42|426.02|431.38|425.98|3
1641392460000|2022-01-05 14:21:00|431.36|425.96|431.3|425.9|431.41|426.01|431.3|425.9|11
1641392470000|2022-01-05 14:21:10|431.31|425.91|431.25|425.85|431.32|425.92|431.25|425.85|8
1641392480000|2022-01-05 14:21:20|431.26|425.86|431.27|425.87|431.27|425.87|431.25|425.85|9
1641392500000|2022-01-05 14:21:40|431.26|425.86|431.27|425.87|431.27|425.87|431.26|425.86|2
1641392510000|2022-01-05 14:21:50|431.25|425.85|431.28|425.88|431.28|425.88|431.24|425.84|8
1641392520000|2022-01-05 14:22:00|431.26|425.86|431.51|426.11|431.61|426.21|431.26|425.86|24
1641392530000|2022-01-05 14:22:10|431.48|426.08|431.49|426.09|431.56|426.16|431.45|426.05|20
1641392540000|2022-01-05 14:22:20|431.5|426.1|431.37|425.97|431.51|426.11|431.36|425.96|11
1641392550000|2022-01-05 14:22:30|431.38|425.98|431.35|425.95|431.38|425.98|431.31|425.91|22
1641392560000|2022-01-05 14:22:40|431.34|425.94|431.36|425.96|431.39|425.99|431.34|425.94|18
1641392570000|2022-01-05 14:22:50|431.38|425.98|431.63|426.23|431.65|426.25|431.37|425.97|18
1641392580000|2022-01-05 14:23:00|431.64|426.24|431.56|426.16|431.66|426.26|431.56|426.16|26
1641392590000|2022-01-05 14:23:10|431.62|426.22|431.53|426.13|431.62|426.22|431.5|426.1|23
1641392600000|2022-01-05 14:23:20|431.52|426.12|431.44|426.04|431.53|426.13|431.4|426|25
1641392610000|2022-01-05 14:23:30|431.42|426.02|431.42|426.02|431.46|426.06|431.42|426.02|13
1641392620000|2022-01-05 14:23:40|431.44|426.04|431.45|426.05|431.45|426.05|431.42|426.02|6
1641392630000|2022-01-05 14:23:50|431.43|426.03|431.47|426.07|431.5|426.1|431.43|426.03|9
1641392640000|2022-01-05 14:24:00|431.48|426.08|431.42|426.02|431.48|426.08|431.41|426.01|5
1641392650000|2022-01-05 14:24:10|431.45|426.05|431.47|426.07|431.5|426.1|431.41|426.01|17
1641392660000|2022-01-05 14:24:20|431.48|426.08|431.49|426.09|431.51|426.11|431.46|426.06|8
1641392670000|2022-01-05 14:24:30|431.48|426.08|431.42|426.02|431.48|426.08|431.42|426.02|12
1641392680000|2022-01-05 14:24:40|431.41|426.01|431.42|426.02|431.42|426.02|431.41|426.01|2
1641392690000|2022-01-05 14:24:50|431.41|426.01|431.41|426.01|431.41|426.01|431.41|426.01|1
1641392700000|2022-01-05 14:25:00|431.4|426|431.4|426|431.44|426.04|431.38|425.98|14
1641392710000|2022-01-05 14:25:10|431.43|426.03|431.6|426.2|431.6|426.2|431.43|426.03|19
1641392720000|2022-01-05 14:25:20|431.54|426.14|431.74|426.34|431.74|426.34|431.52|426.12|22
1641392730000|2022-01-05 14:25:30|431.73|426.33|431.73|426.33|431.74|426.34|431.65|426.25|14
1641392740000|2022-01-05 14:25:40|431.72|426.32|431.72|426.32|431.76|426.36|431.64|426.24|27
1641392750000|2022-01-05 14:25:50|431.73|426.33|431.67|426.27|431.73|426.33|431.63|426.23|12
1641392760000|2022-01-05 14:26:00|431.68|426.28|431.68|426.28|431.68|426.28|431.67|426.27|3
1641392770000|2022-01-05 14:26:10|431.67|426.27|431.66|426.26|431.68|426.28|431.66|426.26|6
1641392780000|2022-01-05 14:26:20|431.68|426.28|431.62|426.22|431.68|426.28|431.54|426.14|16
1641392790000|2022-01-05 14:26:30|431.57|426.17|431.64|426.24|431.64|426.24|431.55|426.15|22
1641392800000|2022-01-05 14:26:40|431.58|426.18|431.58|426.18|431.64|426.24|431.56|426.16|16
1641392810000|2022-01-05 14:26:50|431.59|426.19|431.67|426.27|431.67|426.27|431.59|426.19|10
1641392820000|2022-01-05 14:27:00|431.68|426.28|431.68|426.28|431.68|426.28|431.67|426.27|3
1641392830000|2022-01-05 14:27:10|431.66|426.26|431.68|426.28|431.69|426.29|431.62|426.22|10
1641392840000|2022-01-05 14:27:20|431.69|426.29|431.69|426.29|431.7|426.3|431.68|426.28|5
1641392850000|2022-01-05 14:27:30|431.68|426.28|431.67|426.27|431.68|426.28|431.67|426.27|2
1641392860000|2022-01-05 14:27:40|431.66|426.26|431.57|426.17|431.68|426.28|431.57|426.17|7
1641392870000|2022-01-05 14:27:50|431.54|426.14|431.64|426.24|431.64|426.24|431.53|426.13|19
1641392880000|2022-01-05 14:28:00|431.59|426.19|431.6|426.2|431.64|426.24|431.58|426.18|14
1641392890000|2022-01-05 14:28:10|431.59|426.19|431.6|426.2|431.6|426.2|431.59|426.19|2
1641392900000|2022-01-05 14:28:20|431.59|426.19|431.58|426.18|431.6|426.2|431.56|426.16|8
1641392910000|2022-01-05 14:28:30|431.57|426.17|431.59|426.19|431.61|426.21|431.57|426.17|7
1641392920000|2022-01-05 14:28:40|431.6|426.2|431.58|426.18|431.6|426.2|431.57|426.17|10
1641392930000|2022-01-05 14:28:50|431.57|426.17|431.56|426.16|431.59|426.19|431.56|426.16|6
1641392940000|2022-01-05 14:29:00|431.57|426.17|431.56|426.16|431.58|426.18|431.56|426.16|8
1641392950000|2022-01-05 14:29:10|431.57|426.17|431.63|426.23|431.64|426.24|431.53|426.13|22
1641392960000|2022-01-05 14:29:20|431.61|426.21|431.6|426.2|431.62|426.22|431.56|426.16|16
1641392970000|2022-01-05 14:29:30|431.57|426.17|431.6|426.2|431.61|426.21|431.57|426.17|8
1641392980000|2022-01-05 14:29:40|431.61|426.21|431.63|426.23|431.63|426.23|431.59|426.19|8
1641392990000|2022-01-05 14:29:50|431.62|426.22|431.82|426.42|431.83|426.43|431.61|426.21|20
1641393000000|2022-01-05 14:30:00|431.76|426.36|431.41|426.01|431.79|426.39|431.36|425.96|26
1641393010000|2022-01-05 14:30:10|431.43|426.03|431.58|426.18|431.58|426.18|431.39|425.99|29
1641393020000|2022-01-05 14:30:20|431.59|426.19|431.85|426.45|431.85|426.45|431.54|426.14|25
1641393030000|2022-01-05 14:30:30|431.84|426.44|431.82|426.42|431.9|426.5|431.77|426.37|19
1641393040000|2022-01-05 14:30:40|431.8|426.4|431.83|426.43|431.86|426.46|431.8|426.4|9
1641393050000|2022-01-05 14:30:50|431.84|426.44|431.95|426.55|431.97|426.57|431.84|426.44|15
1641393060000|2022-01-05 14:31:00|431.93|426.53|432.04|426.64|432.04|426.64|431.91|426.51|17
1641393070000|2022-01-05 14:31:10|432.08|426.68|432.13|426.73|432.15|426.75|432.08|426.68|24
1641393080000|2022-01-05 14:31:20|432.17|426.77|432.28|426.88|432.28|426.88|432.17|426.77|25
1641393090000|2022-01-05 14:31:30|432.25|426.85|432.05|426.65|432.27|426.87|432.04|426.64|20
1641393100000|2022-01-05 14:31:40|432.04|426.64|431.92|426.52|432.08|426.68|431.92|426.52|31
1641393110000|2022-01-05 14:31:50|431.89|426.49|431.8|426.4|431.92|426.52|431.66|426.26|30
1641393120000|2022-01-05 14:32:00|431.79|426.39|431.1|425.7|431.8|426.4|431.04|425.64|34
1641393130000|2022-01-05 14:32:10|431.02|425.62|431.06|425.66|431.07|425.67|430.95|425.55|23
1641393140000|2022-01-05 14:32:20|431.04|425.64|431.17|425.77|431.17|425.77|431.03|425.63|15
1641393150000|2022-01-05 14:32:30|431.16|425.76|431.14|425.74|431.17|425.77|431.12|425.72|12
1641393160000|2022-01-05 14:32:40|431.15|425.75|430.98|425.58|431.17|425.77|430.93|425.53|18
1641393170000|2022-01-05 14:32:50|430.96|425.56|430.87|425.47|430.96|425.56|430.84|425.44|23
1641393180000|2022-01-05 14:33:00|430.88|425.48|430.85|425.45|430.88|425.48|430.85|425.45|17
1641393190000|2022-01-05 14:33:10|430.86|425.46|430.93|425.53|430.93|425.53|430.85|425.45|16
1641393200000|2022-01-05 14:33:20|430.9|425.5|430.98|425.58|431.04|425.64|430.9|425.5|29
1641393210000|2022-01-05 14:33:30|430.95|425.55|430.98|425.58|430.98|425.58|430.95|425.55|13
1641393220000|2022-01-05 14:33:40|430.95|425.55|430.97|425.57|430.98|425.58|430.94|425.54|6
1641393230000|2022-01-05 14:33:50|430.98|425.58|430.96|425.56|430.98|425.58|430.95|425.55|5
1641393240000|2022-01-05 14:34:00|430.94|425.54|430.95|425.55|430.96|425.56|430.94|425.54|5
1641393250000|2022-01-05 14:34:10|431.03|425.63|430.96|425.56|431.04|425.64|430.95|425.55|9
1641393260000|2022-01-05 14:34:20|430.94|425.54|430.96|425.56|430.97|425.57|430.94|425.54|11
1641393270000|2022-01-05 14:34:30|430.97|425.57|430.98|425.58|430.99|425.59|430.96|425.56|10
1641393280000|2022-01-05 14:34:40|431.05|425.65|431|425.6|431.05|425.65|430.98|425.58|12
1641393290000|2022-01-05 14:34:50|430.98|425.58|430.81|425.41|430.98|425.58|430.81|425.41|13
1641393300000|2022-01-05 14:35:00|430.77|425.37|430.54|425.14|430.81|425.41|430.52|425.12|28
1641393310000|2022-01-05 14:35:10|430.53|425.13|430.46|425.06|430.55|425.15|430.4|425|26
1641393320000|2022-01-05 14:35:20|430.48|425.08|430.43|425.03|430.49|425.09|430.4|425|21
1641393330000|2022-01-05 14:35:30|430.33|424.93|430.35|424.95|430.43|425.03|430.28|424.88|29
1641393340000|2022-01-05 14:35:40|430.36|424.96|430.38|424.98|430.41|425.01|430.34|424.94|25
1641393350000|2022-01-05 14:35:50|430.39|424.99|430.37|424.97|430.39|424.99|430.35|424.95|18
1641393360000|2022-01-05 14:36:00|430.39|424.99|430.38|424.98|430.39|424.99|430.35|424.95|18
1641393370000|2022-01-05 14:36:10|430.36|424.96|430.37|424.97|430.38|424.98|430.35|424.95|10
1641393380000|2022-01-05 14:36:20|430.38|424.98|430.57|425.17|430.57|425.17|430.37|424.97|14
1641393390000|2022-01-05 14:36:30|430.56|425.16|430.91|425.51|430.91|425.51|430.56|425.16|20
1641393400000|2022-01-05 14:36:40|430.92|425.52|430.82|425.42|430.92|425.52|430.81|425.41|18
1641393410000|2022-01-05 14:36:50|430.81|425.41|431|425.6|431.05|425.65|430.8|425.4|24
1641393420000|2022-01-05 14:37:00|430.97|425.57|431.02|425.62|431.07|425.67|430.97|425.57|16
1641393430000|2022-01-05 14:37:10|431.04|425.64|431.03|425.63|431.06|425.66|431.01|425.61|15
1641393440000|2022-01-05 14:37:20|431.02|425.62|430.88|425.48|431.03|425.63|430.88|425.48|14
1641393450000|2022-01-05 14:37:30|430.87|425.47|430.67|425.27|430.92|425.52|430.67|425.27|19
1641393460000|2022-01-05 14:37:40|430.65|425.25|430.71|425.31|430.75|425.35|430.65|425.25|20
1641393470000|2022-01-05 14:37:50|430.72|425.32|430.53|425.13|430.72|425.32|430.53|425.13|17
1641393480000|2022-01-05 14:38:00|430.51|425.11|430.47|425.07|430.52|425.12|430.4|425|25
1641393490000|2022-01-05 14:38:10|430.52|425.12|430.51|425.11|430.54|425.14|430.5|425.1|16
1641393500000|2022-01-05 14:38:20|430.5|425.1|430.32|424.92|430.5|425.1|430.32|424.92|15
1641393510000|2022-01-05 14:38:30|430.29|424.89|430.46|425.06|430.46|425.06|430.25|424.85|18
1641393520000|2022-01-05 14:38:40|430.45|425.05|430.55|425.15|430.59|425.19|430.36|424.96|28
1641393530000|2022-01-05 14:38:50|430.58|425.18|430.54|425.14|430.59|425.19|430.52|425.12|26
1641393540000|2022-01-05 14:39:00|430.55|425.15|430.56|425.16|430.63|425.23|430.52|425.12|25
1641393550000|2022-01-05 14:39:10|430.61|425.21|430.53|425.13|430.61|425.21|430.53|425.13|16
1641393560000|2022-01-05 14:39:20|430.54|425.14|430.52|425.12|430.54|425.14|430.44|425.04|25
1641393570000|2022-01-05 14:39:30|430.49|425.09|430.51|425.11|430.54|425.14|430.49|425.09|17
1641393580000|2022-01-05 14:39:40|430.52|425.12|430.45|425.05|430.56|425.16|430.45|425.05|19
1641393590000|2022-01-05 14:39:50|430.46|425.06|430.38|424.98|430.47|425.07|430.35|424.95|14
1641393600000|2022-01-05 14:40:00|430.34|424.94|430.39|424.99|430.39|424.99|430.29|424.89|21
1641393610000|2022-01-05 14:40:10|430.37|424.97|430.39|424.99|430.42|425.02|430.34|424.94|21
1641393620000|2022-01-05 14:40:20|430.38|424.98|430.39|424.99|430.4|425|430.35|424.95|12
1641393630000|2022-01-05 14:40:30|430.4|425|430.39|424.99|430.45|425.05|430.39|424.99|17
1641393640000|2022-01-05 14:40:40|430.4|425|430.29|424.89|430.4|425|430.27|424.87|25
1641393650000|2022-01-05 14:40:50|430.3|424.9|430.34|424.94|430.35|424.95|430.22|424.82|23
1641393660000|2022-01-05 14:41:00|430.32|424.92|430.86|425.46|430.91|425.51|430.32|424.92|30
1641393670000|2022-01-05 14:41:10|430.87|425.47|431.33|425.93|431.39|425.99|430.87|425.47|33
1641393680000|2022-01-05 14:41:20|431.32|425.92|431.61|426.21|431.65|426.25|431.32|425.92|33
1641393690000|2022-01-05 14:41:30|431.68|426.28|432.68|427.28|432.68|427.28|431.68|426.28|30
1641393700000|2022-01-05 14:41:40|432.66|427.26|432.84|427.44|432.84|427.44|432.58|427.18|32
1641393710000|2022-01-05 14:41:50|432.85|427.45|432.71|427.31|432.99|427.59|432.65|427.25|29
1641393720000|2022-01-05 14:42:00|432.7|427.3|433.18|427.78|433.22|427.82|432.7|427.3|22
1641393730000|2022-01-05 14:42:10|433.22|427.82|433.26|427.86|433.37|427.97|433.19|427.79|20
1641393740000|2022-01-05 14:42:20|433.27|427.87|432.86|427.46|433.29|427.89|432.72|427.32|27
1641393750000|2022-01-05 14:42:30|432.87|427.47|432.35|426.95|432.87|427.47|432.32|426.92|31
1641393760000|2022-01-05 14:42:40|432.34|426.94|431.93|426.53|432.34|426.94|431.8|426.4|31
1641393770000|2022-01-05 14:42:50|432.04|426.64|431.87|426.47|432.21|426.81|431.87|426.47|32
1641393780000|2022-01-05 14:43:00|431.86|426.46|431.32|425.92|431.86|426.46|431.32|425.92|28
1641393790000|2022-01-05 14:43:10|431.29|425.89|431.16|425.76|431.37|425.97|431.1|425.7|33
1641393800000|2022-01-05 14:43:20|431.2|425.8|430.62|425.22|431.21|425.81|430.62|425.22|22
1641393810000|2022-01-05 14:43:30|430.61|425.21|430.83|425.43|431|425.6|430.38|424.98|33
1641393820000|2022-01-05 14:43:40|430.84|425.44|431.14|425.74|431.18|425.78|430.84|425.44|28
1641393830000|2022-01-05 14:43:50|431.18|425.78|431.04|425.64|431.4|426|430.99|425.59|34
1641393840000|2022-01-05 14:44:00|431.03|425.63|431.45|426.05|431.53|426.13|431.02|425.62|33
1641393850000|2022-01-05 14:44:10|431.48|426.08|431.15|425.75|431.52|426.12|431.04|425.64|35
1641393860000|2022-01-05 14:44:20|431.19|425.79|430.81|425.41|431.19|425.79|430.81|425.41|22
1641393870000|2022-01-05 14:44:30|430.82|425.42|430.92|425.52|430.93|425.53|430.73|425.33|24
1641393880000|2022-01-05 14:44:40|430.91|425.51|430.99|425.59|431.02|425.62|430.9|425.5|23
1641393890000|2022-01-05 14:44:50|431|425.6|430.99|425.59|431.2|425.8|430.97|425.57|30
1641393900000|2022-01-05 14:45:00|430.91|425.51|431.01|425.61|431.02|425.62|430.89|425.49|24
1641393910000|2022-01-05 14:45:10|431.03|425.63|431.03|425.63|431.33|425.93|431.02|425.62|28
1641393920000|2022-01-05 14:45:20|431.06|425.66|430.87|425.47|431.06|425.66|430.86|425.46|19
1641393930000|2022-01-05 14:45:30|430.86|425.46|430.93|425.53|430.94|425.54|430.86|425.46|26
1641393940000|2022-01-05 14:45:40|430.94|425.54|430.88|425.48|430.97|425.57|430.82|425.42|19
1641393950000|2022-01-05 14:45:50|430.9|425.5|430.8|425.4|430.9|425.5|430.67|425.27|21
1641393960000|2022-01-05 14:46:00|430.79|425.39|430.86|425.46|430.89|425.49|430.72|425.32|27
1641393970000|2022-01-05 14:46:10|430.9|425.5|430.89|425.49|430.9|425.5|430.86|425.46|14
1641393980000|2022-01-05 14:46:20|430.9|425.5|430.88|425.48|430.94|425.54|430.84|425.44|23
1641393990000|2022-01-05 14:46:30|430.93|425.53|430.86|425.46|430.93|425.53|430.85|425.45|18
1641394000000|2022-01-05 14:46:40|430.9|425.5|430.81|425.41|430.9|425.5|430.8|425.4|12
1641394010000|2022-01-05 14:46:50|430.8|425.4|430.51|425.11|430.82|425.42|430.5|425.1|23
1641394020000|2022-01-05 14:47:00|430.49|425.09|430.11|424.71|430.49|425.09|430.06|424.66|20
1641394030000|2022-01-05 14:47:10|430.06|424.66|429.95|424.55|430.15|424.75|429.79|424.39|31
1641394040000|2022-01-05 14:47:20|429.94|424.54|429.75|424.35|429.94|424.54|429.72|424.32|26
1641394050000|2022-01-05 14:47:30|429.78|424.38|429.84|424.44|430.05|424.65|429.75|424.35|26
1641394060000|2022-01-05 14:47:40|429.85|424.45|429.97|424.57|430.06|424.66|429.85|424.45|24
1641394070000|2022-01-05 14:47:50|429.98|424.58|430|424.6|430.02|424.62|429.97|424.57|16
1641394080000|2022-01-05 14:48:00|430.01|424.61|429.99|424.59|430.01|424.61|429.91|424.51|23
1641394090000|2022-01-05 14:48:10|429.97|424.57|429.76|424.36|429.99|424.59|429.71|424.31|27
1641394100000|2022-01-05 14:48:20|429.72|424.32|429.93|424.53|429.95|424.55|429.72|424.32|28
1641394110000|2022-01-05 14:48:30|429.92|424.52|429.9|424.5|429.94|424.54|429.88|424.48|17
1641394120000|2022-01-05 14:48:40|429.92|424.52|430|424.6|430.03|424.63|429.9|424.5|11
1641394130000|2022-01-05 14:48:50|430.01|424.61|430.06|424.66|430.15|424.75|430|424.6|17
1641394140000|2022-01-05 14:49:00|430.02|424.62|430.09|424.69|430.11|424.71|430.01|424.61|18
1641394150000|2022-01-05 14:49:10|430.1|424.7|430.11|424.71|430.11|424.71|430.09|424.69|5
1641394160000|2022-01-05 14:49:20|430.18|424.78|430.14|424.74|430.38|424.98|430.14|424.74|16
1641394170000|2022-01-05 14:49:30|430.08|424.68|430.11|424.71|430.13|424.73|430.03|424.63|27
1641394180000|2022-01-05 14:49:40|430.1|424.7|430.12|424.72|430.14|424.74|430.1|424.7|13
1641394190000|2022-01-05 14:49:50|430.13|424.73|430.26|424.86|430.28|424.88|430.12|424.72|16
1641394200000|2022-01-05 14:50:00|430.27|424.87|429.93|424.53|430.28|424.88|429.88|424.48|27
1641394210000|2022-01-05 14:50:10|429.92|424.52|429.97|424.57|429.97|424.57|429.92|424.52|10
1641394220000|2022-01-05 14:50:20|429.98|424.58|430.23|424.83|430.23|424.83|429.98|424.58|26
1641394230000|2022-01-05 14:50:30|430.2|424.8|430.2|424.8|430.21|424.81|430.12|424.72|19
1641394240000|2022-01-05 14:50:40|430.19|424.79|430.41|425.01|430.41|425.01|430.17|424.77|18
1641394250000|2022-01-05 14:50:50|430.45|425.05|430.52|425.12|430.53|425.13|430.45|425.05|16
1641394260000|2022-01-05 14:51:00|430.5|425.1|430.63|425.23|430.63|425.23|430.48|425.08|17
1641394270000|2022-01-05 14:51:10|430.64|425.24|430.62|425.22|430.65|425.25|430.61|425.21|15
1641394280000|2022-01-05 14:51:20|430.64|425.24|430.46|425.06|430.66|425.26|430.44|425.04|14
1641394290000|2022-01-05 14:51:30|430.47|425.07|430.87|425.47|430.87|425.47|430.47|425.07|18
1641394300000|2022-01-05 14:51:40|430.89|425.49|431.1|425.7|431.15|425.75|430.89|425.49|25
1641394310000|2022-01-05 14:51:50|431.01|425.61|431.43|426.03|431.49|426.09|431.01|425.61|25
1641394320000|2022-01-05 14:52:00|431.44|426.04|431.43|426.03|431.44|426.04|431.06|425.66|30
1641394330000|2022-01-05 14:52:10|431.44|426.04|432.83|427.43|432.87|427.47|431.44|426.04|33
1641394340000|2022-01-05 14:52:20|432.92|427.52|432.44|427.04|432.97|427.57|432.44|427.04|32
1641394350000|2022-01-05 14:52:30|432.43|427.03|432.27|426.87|432.53|427.13|432.27|426.87|27
1641394360000|2022-01-05 14:52:40|432.26|426.86|432.53|427.13|432.53|427.13|432.24|426.84|21
1641394370000|2022-01-05 14:52:50|432.61|427.21|432.21|426.81|432.65|427.25|432.07|426.67|29
1641394380000|2022-01-05 14:53:00|432.25|426.85|432|426.6|432.31|426.91|431.99|426.59|32
1641394390000|2022-01-05 14:53:10|432.15|426.75|432.02|426.62|432.15|426.75|431.91|426.51|28
1641394400000|2022-01-05 14:53:20|432.09|426.69|432.04|426.64|432.11|426.71|432.03|426.63|22
1641394410000|2022-01-05 14:53:30|432.06|426.66|432.07|426.67|432.1|426.7|432.04|426.64|11
1641394420000|2022-01-05 14:53:40|432.06|426.66|432.34|426.94|432.34|426.94|432.05|426.65|30
1641394430000|2022-01-05 14:53:50|432.32|426.92|432.48|427.08|432.58|427.18|432.32|426.92|18
1641394440000|2022-01-05 14:54:00|432.47|427.07|432.13|426.73|432.47|427.07|432.09|426.69|32
1641394450000|2022-01-05 14:54:10|432.12|426.72|432.08|426.68|432.22|426.82|432.05|426.65|20
1641394460000|2022-01-05 14:54:20|432.04|426.64|432.11|426.71|432.26|426.86|432.04|426.64|16
1641394470000|2022-01-05 14:54:30|432.12|426.72|432.15|426.75|432.16|426.76|432.12|426.72|13
1641394480000|2022-01-05 14:54:40|432.16|426.76|432.18|426.78|432.22|426.82|432.14|426.74|20
1641394490000|2022-01-05 14:54:50|432.13|426.73|432.37|426.97|432.47|427.07|432.12|426.72|30
1641394500000|2022-01-05 14:55:00|432.38|426.98|432.29|426.89|432.41|427.01|432.29|426.89|25
1641394510000|2022-01-05 14:55:10|432.3|426.9|432.41|427.01|432.45|427.05|432.3|426.9|19
1641394520000|2022-01-05 14:55:20|432.4|427|432.2|426.8|432.4|427|432.2|426.8|20
1641394530000|2022-01-05 14:55:30|432.19|426.79|432.2|426.8|432.21|426.81|432.13|426.73|23
1641394540000|2022-01-05 14:55:40|432.19|426.79|432.43|427.03|432.43|427.03|432.17|426.77|21
1641394550000|2022-01-05 14:55:50|432.45|427.05|432.42|427.02|432.47|427.07|432.41|427.01|15
1641394560000|2022-01-05 14:56:00|432.43|427.03|432.4|427|432.47|427.07|432.4|427|16
1641394570000|2022-01-05 14:56:10|432.43|427.03|432.4|427|432.43|427.03|432.37|426.97|15
1641394580000|2022-01-05 14:56:20|432.39|426.99|432.39|426.99|432.39|426.99|432.3|426.9|14
1641394590000|2022-01-05 14:56:30|432.38|426.98|432.43|427.03|432.46|427.06|432.38|426.98|10
1641394600000|2022-01-05 14:56:40|432.44|427.04|432.43|427.03|432.45|427.05|432.43|427.03|6
1641394610000|2022-01-05 14:56:50|432.44|427.04|432.34|426.94|432.45|427.05|432.32|426.92|18
1641394620000|2022-01-05 14:57:00|432.29|426.89|432.36|426.96|432.53|427.13|432.28|426.88|24
1641394630000|2022-01-05 14:57:10|432.38|426.98|432.35|426.95|432.38|426.98|432.35|426.95|6
1641394640000|2022-01-05 14:57:20|432.36|426.96|432.47|427.07|432.5|427.1|432.36|426.96|18
1641394650000|2022-01-05 14:57:30|432.48|427.08|432.59|427.19|432.62|427.22|432.48|427.08|18
1641394660000|2022-01-05 14:57:40|432.6|427.2|432.75|427.35|432.75|427.35|432.55|427.15|20
1641394670000|2022-01-05 14:57:50|432.77|427.37|432.73|427.33|432.84|427.44|432.68|427.28|24
1641394680000|2022-01-05 14:58:00|432.74|427.34|432.74|427.34|432.77|427.37|432.58|427.18|33
1641394690000|2022-01-05 14:58:10|432.7|427.3|432.65|427.25|432.7|427.3|432.62|427.22|20
1641394700000|2022-01-05 14:58:20|432.64|427.24|432.69|427.29|432.69|427.29|432.62|427.22|13
1641394710000|2022-01-05 14:58:30|432.7|427.3|432.83|427.43|432.83|427.43|432.65|427.25|21
1641394720000|2022-01-05 14:58:40|432.81|427.41|432.76|427.36|432.84|427.44|432.68|427.28|25
1641394730000|2022-01-05 14:58:50|432.75|427.35|432.74|427.34|432.91|427.51|432.73|427.33|23
1641394740000|2022-01-05 14:59:00|432.72|427.32|432.83|427.43|432.83|427.43|432.72|427.32|20
1641394750000|2022-01-05 14:59:10|432.84|427.44|433.04|427.64|433.1|427.7|432.77|427.37|24
1641394760000|2022-01-05 14:59:20|433.06|427.66|432.89|427.49|433.13|427.73|432.89|427.49|34
1641394770000|2022-01-05 14:59:30|432.91|427.51|432.94|427.54|432.96|427.56|432.81|427.41|17
1641394780000|2022-01-05 14:59:40|432.92|427.52|432.75|427.35|432.96|427.56|432.74|427.34|18
1641394790000|2022-01-05 14:59:50|432.77|427.37|432.78|427.38|432.93|427.53|432.76|427.36|24
1641394800000|2022-01-05 15:00:00|432.81|427.41|432.89|427.49|432.92|427.52|432.74|427.34|29
1641394810000|2022-01-05 15:00:10|432.9|427.5|433.14|427.74|433.17|427.77|432.87|427.47|29
1641394820000|2022-01-05 15:00:20|433.15|427.75|433.29|427.89|433.32|427.92|433.1|427.7|35
1641394830000|2022-01-05 15:00:30|433.3|427.9|433.3|427.9|433.33|427.93|433.15|427.75|31
1641394840000|2022-01-05 15:00:40|433.29|427.89|433.19|427.79|433.32|427.92|433.18|427.78|17
1641394850000|2022-01-05 15:00:50|433.2|427.8|433.21|427.81|433.23|427.83|433.06|427.66|22
1641394860000|2022-01-05 15:01:00|433.2|427.8|433.21|427.81|433.3|427.9|433.19|427.79|23
1641394870000|2022-01-05 15:01:10|433.2|427.8|433.22|427.82|433.25|427.85|433.19|427.79|17
1641394880000|2022-01-05 15:01:20|433.2|427.8|433.26|427.86|433.26|427.86|433.16|427.76|18
1641394890000|2022-01-05 15:01:30|433.25|427.85|433.14|427.74|433.26|427.86|433.12|427.72|20
1641394900000|2022-01-05 15:01:40|433.13|427.73|433.19|427.79|433.19|427.79|433.13|427.73|15
1641394910000|2022-01-05 15:01:50|433.18|427.78|433.11|427.71|433.18|427.78|433.04|427.64|14
1641394920000|2022-01-05 15:02:00|433.08|427.68|433.19|427.79|433.19|427.79|433.08|427.68|14
1641394930000|2022-01-05 15:02:10|433.18|427.78|433.17|427.77|433.18|427.78|433.14|427.74|14
1641394940000|2022-01-05 15:02:20|433.16|427.76|433.16|427.76|433.16|427.76|433.13|427.73|12
1641394950000|2022-01-05 15:02:30|433.15|427.75|433.11|427.71|433.15|427.75|433.1|427.7|11
1641394960000|2022-01-05 15:02:40|433.1|427.7|433.07|427.67|433.1|427.7|433.05|427.65|16
1641394970000|2022-01-05 15:02:50|433.04|427.64|433.08|427.68|433.08|427.68|433.03|427.63|16
1641394980000|2022-01-05 15:03:00|433.06|427.66|432.91|427.51|433.06|427.66|432.85|427.45|21
1641394990000|2022-01-05 15:03:10|432.9|427.5|432.86|427.46|432.98|427.58|432.85|427.45|24
1641395000000|2022-01-05 15:03:20|432.87|427.47|432.9|427.5|432.91|427.51|432.87|427.47|15
1641395010000|2022-01-05 15:03:30|432.92|427.52|433.03|427.63|433.03|427.63|432.89|427.49|18
1641395020000|2022-01-05 15:03:40|433.04|427.64|433.05|427.65|433.05|427.65|433.01|427.61|11
1641395030000|2022-01-05 15:03:50|433.06|427.66|433.04|427.64|433.06|427.66|433.03|427.63|8
1641395040000|2022-01-05 15:04:00|433.03|427.63|433.02|427.62|433.06|427.66|432.99|427.59|15
1641395050000|2022-01-05 15:04:10|433.03|427.63|432.98|427.58|433.05|427.65|432.92|427.52|23
1641395060000|2022-01-05 15:04:20|432.95|427.55|432.78|427.38|433|427.6|432.78|427.38|28
1641395070000|2022-01-05 15:04:30|432.73|427.33|432.41|427.01|432.73|427.33|432.33|426.93|24
1641395080000|2022-01-05 15:04:40|432.42|427.02|432.64|427.24|432.73|427.33|432.42|427.02|27
1641395090000|2022-01-05 15:04:50|432.68|427.28|432.5|427.1|432.68|427.28|432.47|427.07|26
1641395100000|2022-01-05 15:05:00|432.49|427.09|432.42|427.02|432.51|427.11|432.4|427|24
1641395110000|2022-01-05 15:05:10|432.4|427|432.37|426.97|432.47|427.07|432.34|426.94|26
1641395120000|2022-01-05 15:05:20|432.36|426.96|432.4|427|432.46|427.06|432.36|426.96|27
1641395130000|2022-01-05 15:05:30|432.39|426.99|432.31|426.91|432.41|427.01|432.27|426.87|18
1641395140000|2022-01-05 15:05:40|432.3|426.9|432.25|426.85|432.32|426.92|432.17|426.77|22
1641395150000|2022-01-05 15:05:50|432.24|426.84|432.39|426.99|432.4|427|432.24|426.84|19
1641395160000|2022-01-05 15:06:00|432.4|427|432.31|426.91|432.4|427|432.25|426.85|18
1641395170000|2022-01-05 15:06:10|432.35|426.95|432.49|427.09|432.67|427.27|432.35|426.95|26
1641395180000|2022-01-05 15:06:20|432.5|427.1|432.49|427.09|432.54|427.14|432.49|427.09|21
1641395190000|2022-01-05 15:06:30|432.46|427.06|432.39|426.99|432.49|427.09|432.39|426.99|24
1641395200000|2022-01-05 15:06:40|432.48|427.08|432.41|427.01|432.48|427.08|432.31|426.91|18
1641395210000|2022-01-05 15:06:50|432.31|426.91|432.37|426.97|432.42|427.02|432.31|426.91|25
1641395220000|2022-01-05 15:07:00|432.31|426.91|432.33|426.93|432.41|427.01|432.25|426.85|27
1641395230000|2022-01-05 15:07:10|432.28|426.88|432.42|427.02|432.42|427.02|432.28|426.88|20
1641395240000|2022-01-05 15:07:20|432.39|426.99|432.36|426.96|432.43|427.03|432.34|426.94|23
1641395250000|2022-01-05 15:07:30|432.35|426.95|432.43|427.03|432.51|427.11|432.35|426.95|27
1641395260000|2022-01-05 15:07:40|432.42|427.02|432.41|427.01|432.49|427.09|432.35|426.95|25
1641395270000|2022-01-05 15:07:50|432.4|427|432.39|426.99|432.4|427|432.38|426.98|4
1641395280000|2022-01-05 15:08:00|432.38|426.98|432.36|426.96|432.39|426.99|432.36|426.96|9
1641395290000|2022-01-05 15:08:10|432.38|426.98|432.38|426.98|432.38|426.98|432.36|426.96|15
1641395300000|2022-01-05 15:08:20|432.36|426.96|432.44|427.04|432.44|427.04|432.36|426.96|16
1641395310000|2022-01-05 15:08:30|432.43|427.03|432.57|427.17|432.6|427.2|432.43|427.03|26
1641395320000|2022-01-05 15:08:40|432.56|427.16|432.41|427.01|432.57|427.17|432.39|426.99|14
1641395330000|2022-01-05 15:08:50|432.42|427.02|432.34|426.94|432.42|427.02|432.28|426.88|28
1641395340000|2022-01-05 15:09:00|432.27|426.87|432.35|426.95|432.36|426.96|432.21|426.81|33
1641395350000|2022-01-05 15:09:10|432.32|426.92|432.35|426.95|432.38|426.98|432.27|426.87|24
1641395360000|2022-01-05 15:09:20|432.34|426.94|432.26|426.86|432.36|426.96|432.22|426.82|30
1641395370000|2022-01-05 15:09:30|432.3|426.9|432.24|426.84|432.32|426.92|432.21|426.81|20
1641395380000|2022-01-05 15:09:40|432.22|426.82|432.21|426.81|432.23|426.83|432.21|426.81|8
1641395390000|2022-01-05 15:09:50|432.22|426.82|432.22|426.82|432.25|426.85|432.22|426.82|11
1641395400000|2022-01-05 15:10:00|432.2|426.8|432.04|426.64|432.22|426.82|432.02|426.62|19
1641395410000|2022-01-05 15:10:10|432.07|426.67|431.98|426.58|432.08|426.68|431.9|426.5|28
1641395420000|2022-01-05 15:10:20|431.97|426.57|431.76|426.36|431.97|426.57|431.74|426.34|28
1641395430000|2022-01-05 15:10:30|431.77|426.37|431.86|426.46|431.86|426.46|431.77|426.37|14
1641395440000|2022-01-05 15:10:40|431.87|426.47|431.91|426.51|431.99|426.59|431.87|426.47|22
1641395450000|2022-01-05 15:10:50|431.92|426.52|431.72|426.32|431.92|426.52|431.72|426.32|17
1641395460000|2022-01-05 15:11:00|431.73|426.33|431.83|426.43|431.83|426.43|431.73|426.33|15
1641395470000|2022-01-05 15:11:10|431.82|426.42|431.8|426.4|431.82|426.42|431.78|426.38|8
1641395480000|2022-01-05 15:11:20|431.82|426.42|431.75|426.35|431.82|426.42|431.75|426.35|11
1641395490000|2022-01-05 15:11:30|431.74|426.34|431.73|426.33|431.74|426.34|431.69|426.29|14
1641395500000|2022-01-05 15:11:40|431.71|426.31|431.64|426.24|431.71|426.31|431.62|426.22|4
1641395510000|2022-01-05 15:11:50|431.71|426.31|431.74|426.34|431.75|426.35|431.65|426.25|16
1641395520000|2022-01-05 15:12:00|431.72|426.32|431.85|426.45|431.89|426.49|431.72|426.32|27
1641395530000|2022-01-05 15:12:10|431.84|426.44|431.86|426.46|431.96|426.56|431.84|426.44|13
1641395540000|2022-01-05 15:12:20|431.84|426.44|431.86|426.46|431.87|426.47|431.83|426.43|7
1641395550000|2022-01-05 15:12:30|431.87|426.47|431.89|426.49|431.92|426.52|431.87|426.47|13
1641395560000|2022-01-05 15:12:40|431.88|426.48|431.95|426.55|431.95|426.55|431.85|426.45|21
1641395570000|2022-01-05 15:12:50|431.96|426.56|432.02|426.62|432.1|426.7|431.96|426.56|15
1641395580000|2022-01-05 15:13:00|432.03|426.63|431.9|426.5|432.03|426.63|431.87|426.47|14
1641395590000|2022-01-05 15:13:10|431.91|426.51|431.89|426.49|431.94|426.54|431.85|426.45|14
1641395600000|2022-01-05 15:13:20|431.91|426.51|431.88|426.48|431.97|426.57|431.88|426.48|16
1641395610000|2022-01-05 15:13:30|431.91|426.51|431.86|426.46|431.93|426.53|431.79|426.39|28
1641395620000|2022-01-05 15:13:40|431.85|426.45|431.73|426.33|431.88|426.48|431.67|426.27|28
1641395630000|2022-01-05 15:13:50|431.71|426.31|431.66|426.26|431.78|426.38|431.66|426.26|18
1641395640000|2022-01-05 15:14:00|431.67|426.27|431.69|426.29|431.75|426.35|431.67|426.27|18
1641395650000|2022-01-05 15:14:10|431.7|426.3|431.71|426.31|431.73|426.33|431.7|426.3|4
1641395660000|2022-01-05 15:14:20|431.69|426.29|431.7|426.3|431.7|426.3|431.67|426.27|9
1641395670000|2022-01-05 15:14:30|431.69|426.29|431.71|426.31|431.73|426.33|431.68|426.28|8
1641395680000|2022-01-05 15:14:40|431.72|426.32|431.69|426.29|431.72|426.32|431.63|426.23|9
1641395690000|2022-01-05 15:14:50|431.68|426.28|431.53|426.13|431.68|426.28|431.51|426.11|16
1641395700000|2022-01-05 15:15:00|431.55|426.15|431.76|426.36|431.78|426.38|431.53|426.13|21
1641395710000|2022-01-05 15:15:10|431.75|426.35|431.89|426.49|431.9|426.5|431.73|426.33|29
1641395720000|2022-01-05 15:15:20|431.9|426.5|431.81|426.41|431.96|426.56|431.79|426.39|28
1641395730000|2022-01-05 15:15:30|431.82|426.42|431.64|426.24|431.84|426.44|431.56|426.16|23
1641395740000|2022-01-05 15:15:40|431.65|426.25|431.68|426.28|431.69|426.29|431.65|426.25|14
1641395750000|2022-01-05 15:15:50|431.69|426.29|431.76|426.36|431.77|426.37|431.68|426.28|11
1641395760000|2022-01-05 15:16:00|431.77|426.37|431.87|426.47|431.87|426.47|431.75|426.35|15
1641395770000|2022-01-05 15:16:10|431.86|426.46|431.79|426.39|431.86|426.46|431.74|426.34|20
1641395780000|2022-01-05 15:16:20|431.8|426.4|431.78|426.38|431.82|426.42|431.76|426.36|10
1641395790000|2022-01-05 15:16:30|431.79|426.39|431.8|426.4|431.84|426.44|431.79|426.39|16
1641395800000|2022-01-05 15:16:40|431.79|426.39|431.8|426.4|431.8|426.4|431.79|426.39|2
1641395810000|2022-01-05 15:16:50|431.81|426.41|431.82|426.42|431.9|426.5|431.81|426.41|14
1641395820000|2022-01-05 15:17:00|431.83|426.43|431.85|426.45|431.87|426.47|431.83|426.43|10
1641395830000|2022-01-05 15:17:10|431.86|426.46|431.85|426.45|431.86|426.46|431.83|426.43|8
1641395840000|2022-01-05 15:17:20|431.86|426.46|431.88|426.48|431.89|426.49|431.86|426.46|9
1641395850000|2022-01-05 15:17:30|431.87|426.47|431.86|426.46|431.87|426.47|431.84|426.44|5
1641395860000|2022-01-05 15:17:40|431.87|426.47|431.84|426.44|431.87|426.47|431.82|426.42|11
1641395870000|2022-01-05 15:17:50|431.83|426.43|431.85|426.45|431.87|426.47|431.83|426.43|8
1641395890000|2022-01-05 15:18:10|431.84|426.44|431.85|426.45|431.87|426.47|431.84|426.44|5
1641395900000|2022-01-05 15:18:20|431.86|426.46|431.77|426.37|431.86|426.46|431.76|426.36|9
1641395910000|2022-01-05 15:18:30|431.75|426.35|431.7|426.3|431.75|426.35|431.68|426.28|8
1641395920000|2022-01-05 15:18:40|431.69|426.29|431.71|426.31|431.73|426.33|431.67|426.27|14
1641395930000|2022-01-05 15:18:50|431.7|426.3|431.54|426.14|431.7|426.3|431.51|426.11|13
1641395940000|2022-01-05 15:19:00|431.51|426.11|431.48|426.08|431.51|426.11|431.44|426.04|20
1641395950000|2022-01-05 15:19:10|431.39|425.99|431.5|426.1|431.51|426.11|431.39|425.99|11
1641395960000|2022-01-05 15:19:20|431.49|426.09|431.48|426.08|431.5|426.1|431.48|426.08|3
1641395970000|2022-01-05 15:19:30|431.47|426.07|431.36|425.96|431.47|426.07|431.36|425.96|10
1641395980000|2022-01-05 15:19:40|431.41|426.01|431.44|426.04|431.46|426.06|431.41|426.01|20
1641395990000|2022-01-05 15:19:50|431.43|426.03|431.37|425.97|431.46|426.06|431.33|425.93|23
1641396000000|2022-01-05 15:20:00|431.44|426.04|431.39|425.99|431.46|426.06|431.35|425.95|26
1641396010000|2022-01-05 15:20:10|431.45|426.05|431.43|426.03|431.46|426.06|431.4|426|17
1641396020000|2022-01-05 15:20:20|431.41|426.01|431.44|426.04|431.47|426.07|431.39|425.99|19
1641396030000|2022-01-05 15:20:30|431.47|426.07|431.46|426.06|431.47|426.07|431.42|426.02|20
1641396040000|2022-01-05 15:20:40|431.44|426.04|431.43|426.03|431.5|426.1|431.41|426.01|16
1641396050000|2022-01-05 15:20:50|431.44|426.04|431.42|426.02|431.48|426.08|431.33|425.93|15
1641396060000|2022-01-05 15:21:00|431.43|426.03|431.45|426.05|431.47|426.07|431.43|426.03|16
1641396070000|2022-01-05 15:21:10|431.48|426.08|431.57|426.17|431.59|426.19|431.48|426.08|22
1641396080000|2022-01-05 15:21:20|431.59|426.19|431.65|426.25|431.7|426.3|431.57|426.17|21
1641396090000|2022-01-05 15:21:30|431.67|426.27|431.66|426.26|431.69|426.29|431.63|426.23|15
1641396100000|2022-01-05 15:21:40|431.67|426.27|431.67|426.27|431.68|426.28|431.67|426.27|3
1641396110000|2022-01-05 15:21:50|431.66|426.26|431.71|426.31|431.72|426.32|431.65|426.25|13
1641396120000|2022-01-05 15:22:00|431.72|426.32|431.72|426.32|431.76|426.36|431.72|426.32|10
1641396130000|2022-01-05 15:22:10|431.73|426.33|431.57|426.17|431.75|426.35|431.57|426.17|13
1641396140000|2022-01-05 15:22:20|431.58|426.18|431.47|426.07|431.59|426.19|431.47|426.07|9
1641396150000|2022-01-05 15:22:30|431.48|426.08|431.56|426.16|431.58|426.18|431.43|426.03|14
1641396160000|2022-01-05 15:22:40|431.54|426.14|431.58|426.18|431.64|426.24|431.5|426.1|15
1641396170000|2022-01-05 15:22:50|431.57|426.17|431.57|426.17|431.62|426.22|431.55|426.15|21
1641396180000|2022-01-05 15:23:00|431.58|426.18|431.55|426.15|431.61|426.21|431.53|426.13|21
1641396190000|2022-01-05 15:23:10|431.56|426.16|431.66|426.26|431.66|426.26|431.54|426.14|11
1641396200000|2022-01-05 15:23:20|431.67|426.27|431.76|426.36|431.76|426.36|431.61|426.21|15
1641396210000|2022-01-05 15:23:30|431.75|426.35|431.7|426.3|431.85|426.45|431.64|426.24|18
1641396220000|2022-01-05 15:23:40|431.72|426.32|431.82|426.42|431.82|426.42|431.72|426.32|17
1641396230000|2022-01-05 15:23:50|431.81|426.41|432.01|426.61|432.03|426.63|431.81|426.41|23
1641396240000|2022-01-05 15:24:00|431.99|426.59|431.92|426.52|432.02|426.62|431.92|426.52|25
1641396250000|2022-01-05 15:24:10|431.93|426.53|431.95|426.55|431.96|426.56|431.92|426.52|18
1641396260000|2022-01-05 15:24:20|431.96|426.56|432|426.6|432.03|426.63|431.93|426.53|18
1641396270000|2022-01-05 15:24:30|432.01|426.61|431.8|426.4|432.01|426.61|431.76|426.36|23
1641396280000|2022-01-05 15:24:40|431.81|426.41|431.82|426.42|431.84|426.44|431.8|426.4|15
1641396290000|2022-01-05 15:24:50|431.83|426.43|431.82|426.42|431.83|426.43|431.8|426.4|9
1641396300000|2022-01-05 15:25:00|431.83|426.43|431.85|426.45|431.96|426.56|431.81|426.41|29
1641396310000|2022-01-05 15:25:10|431.86|426.46|432.13|426.73|432.16|426.76|431.84|426.44|25
1641396320000|2022-01-05 15:25:20|432.16|426.76|432.15|426.75|432.18|426.78|432.12|426.72|20
1641396330000|2022-01-05 15:25:30|432.16|426.76|432.17|426.77|432.21|426.81|432.13|426.73|19
1641396340000|2022-01-05 15:25:40|432.16|426.76|432.17|426.77|432.19|426.79|432.14|426.74|11
1641396350000|2022-01-05 15:25:50|432.2|426.8|432.2|426.8|432.23|426.83|432.15|426.75|22
1641396360000|2022-01-05 15:26:00|432.17|426.77|432.14|426.74|432.2|426.8|432.07|426.67|21
1641396370000|2022-01-05 15:26:10|432.13|426.73|432.17|426.77|432.18|426.78|432.13|426.73|16
1641396380000|2022-01-05 15:26:20|432.18|426.78|432.23|426.83|432.27|426.87|432.16|426.76|19
1641396390000|2022-01-05 15:26:30|432.28|426.88|432.25|426.85|432.28|426.88|432.2|426.8|24
1641396400000|2022-01-05 15:26:40|432.24|426.84|432.17|426.77|432.29|426.89|432.11|426.71|29
1641396410000|2022-01-05 15:26:50|432.21|426.81|432.22|426.82|432.26|426.86|432.17|426.77|21
1641396420000|2022-01-05 15:27:00|432.21|426.81|432.46|427.06|432.46|427.06|432.21|426.81|20
1641396430000|2022-01-05 15:27:10|432.47|427.07|432.4|427|432.56|427.16|432.4|427|30
1641396440000|2022-01-05 15:27:20|432.42|427.02|432.68|427.28|432.68|427.28|432.38|426.98|24
1641396450000|2022-01-05 15:27:30|432.65|427.25|432.67|427.27|432.68|427.28|432.55|427.15|20
1641396460000|2022-01-05 15:27:40|432.65|427.25|432.64|427.24|432.7|427.3|432.62|427.22|25
1641396470000|2022-01-05 15:27:50|432.63|427.23|432.6|427.2|432.64|427.24|432.58|427.18|12
1641396480000|2022-01-05 15:28:00|432.61|427.21|432.6|427.2|432.61|427.21|432.6|427.2|2
1641396490000|2022-01-05 15:28:10|432.62|427.22|432.61|427.21|432.63|427.23|432.58|427.18|12
1641396500000|2022-01-05 15:28:20|432.67|427.27|432.66|427.26|432.71|427.31|432.66|427.26|15
1641396510000|2022-01-05 15:28:30|432.65|427.25|432.69|427.29|432.7|427.3|432.64|427.24|12
1641396520000|2022-01-05 15:28:40|432.76|427.36|432.84|427.44|432.87|427.47|432.7|427.3|27
1641396530000|2022-01-05 15:28:50|432.83|427.43|432.77|427.37|432.9|427.5|432.76|427.36|23
1641396540000|2022-01-05 15:29:00|432.73|427.33|432.82|427.42|432.88|427.48|432.73|427.33|18
1641396550000|2022-01-05 15:29:10|432.87|427.47|432.83|427.43|432.87|427.47|432.82|427.42|12
1641396560000|2022-01-05 15:29:20|432.82|427.42|432.84|427.44|432.88|427.48|432.81|427.41|12
1641396570000|2022-01-05 15:29:30|432.83|427.43|432.77|427.37|432.83|427.43|432.75|427.35|14
1641396580000|2022-01-05 15:29:40|432.8|427.4|432.78|427.38|432.8|427.4|432.78|427.38|9
1641396590000|2022-01-05 15:29:50|432.79|427.39|432.62|427.22|432.82|427.42|432.62|427.22|14
1641396600000|2022-01-05 15:30:00|432.65|427.25|432.44|427.04|432.65|427.25|432.39|426.99|21
1641396610000|2022-01-05 15:30:10|432.47|427.07|432.31|426.91|432.47|427.07|432.25|426.85|27
1641396620000|2022-01-05 15:30:20|432.26|426.86|432.26|426.86|432.37|426.97|432.24|426.84|13
1641396630000|2022-01-05 15:30:30|432.27|426.87|432.42|427.02|432.45|427.05|432.27|426.87|17
1641396640000|2022-01-05 15:30:40|432.43|427.03|432.46|427.06|432.52|427.12|432.42|427.02|17
1641396650000|2022-01-05 15:30:50|432.47|427.07|432.47|427.07|432.55|427.15|432.44|427.04|14
1641396660000|2022-01-05 15:31:00|432.54|427.14|432.42|427.02|432.54|427.14|432.39|426.99|17
1641396670000|2022-01-05 15:31:10|432.43|427.03|432.41|427.01|432.43|427.03|432.39|426.99|13
1641396680000|2022-01-05 15:31:20|432.4|427|432.4|427|432.45|427.05|432.35|426.95|15
1641396690000|2022-01-05 15:31:30|432.48|427.08|432.43|427.03|432.48|427.08|432.42|427.02|11
1641396700000|2022-01-05 15:31:40|432.42|427.02|432.45|427.05|432.48|427.08|432.4|427|20
1641396710000|2022-01-05 15:31:50|432.44|427.04|432.45|427.05|432.48|427.08|432.43|427.03|17
1641396720000|2022-01-05 15:32:00|432.48|427.08|432.35|426.95|432.48|427.08|432.31|426.91|17
1641396730000|2022-01-05 15:32:10|432.36|426.96|432.41|427.01|432.42|427.02|432.36|426.96|8
1641396750000|2022-01-05 15:32:30|432.4|427|432.34|426.94|432.4|427|432.32|426.92|11
1641396760000|2022-01-05 15:32:40|432.33|426.93|432.24|426.84|432.37|426.97|432.22|426.82|14
1641396770000|2022-01-05 15:32:50|432.21|426.81|432.21|426.81|432.23|426.83|432.21|426.81|8
1641396780000|2022-01-05 15:33:00|432.2|426.8|432.23|426.83|432.27|426.87|432.19|426.79|19
1641396790000|2022-01-05 15:33:10|432.24|426.84|432.22|426.82|432.27|426.87|432.2|426.8|23
1641396800000|2022-01-05 15:33:20|432.21|426.81|432.2|426.8|432.26|426.86|432.16|426.76|15
1641396810000|2022-01-05 15:33:30|432.21|426.81|432.25|426.85|432.27|426.87|432.19|426.79|10
1641396820000|2022-01-05 15:33:40|432.27|426.87|432.18|426.78|432.3|426.9|432.18|426.78|11
1641396830000|2022-01-05 15:33:50|432.22|426.82|432.19|426.79|432.24|426.84|432.17|426.77|7
1641396840000|2022-01-05 15:34:00|432.2|426.8|432.14|426.74|432.2|426.8|432.14|426.74|8
1641396850000|2022-01-05 15:34:10|432.11|426.71|432.11|426.71|432.13|426.73|432.09|426.69|23
1641396860000|2022-01-05 15:34:20|432.13|426.73|431.88|426.48|432.13|426.73|431.88|426.48|15
1641396870000|2022-01-05 15:34:30|431.94|426.54|431.95|426.55|431.98|426.58|431.87|426.47|20
1641396880000|2022-01-05 15:34:40|431.99|426.59|431.99|426.59|432|426.6|431.92|426.52|11
1641396890000|2022-01-05 15:34:50|431.98|426.58|432.01|426.61|432.02|426.62|431.96|426.56|19
1641396900000|2022-01-05 15:35:00|431.99|426.59|432.03|426.63|432.06|426.66|431.92|426.52|28
1641396910000|2022-01-05 15:35:10|432.02|426.62|431.97|426.57|432.06|426.66|431.91|426.51|23
1641396920000|2022-01-05 15:35:20|432.01|426.61|432.01|426.61|432.08|426.68|431.96|426.56|18
1641396930000|2022-01-05 15:35:30|432|426.6|432.07|426.67|432.08|426.68|431.97|426.57|18
1641396940000|2022-01-05 15:35:40|432.08|426.68|431.94|426.54|432.11|426.71|431.93|426.53|17
1641396950000|2022-01-05 15:35:50|431.93|426.53|431.86|426.46|431.97|426.57|431.74|426.34|27
1641396960000|2022-01-05 15:36:00|431.87|426.47|431.49|426.09|431.88|426.48|431.42|426.02|33
1641396970000|2022-01-05 15:36:10|431.5|426.1|431.55|426.15|431.67|426.27|431.43|426.03|29
1641396980000|2022-01-05 15:36:20|431.54|426.14|431.51|426.11|431.59|426.19|431.41|426.01|23
1641396990000|2022-01-05 15:36:30|431.52|426.12|431.42|426.02|431.52|426.12|431.37|425.97|14
1641397000000|2022-01-05 15:36:40|431.37|425.97|431.57|426.17|431.61|426.21|431.36|425.96|26
1641397010000|2022-01-05 15:36:50|431.58|426.18|431.48|426.08|431.6|426.2|431.44|426.04|27
1641397020000|2022-01-05 15:37:00|431.47|426.07|431.45|426.05|431.5|426.1|431.42|426.02|24
1641397030000|2022-01-05 15:37:10|431.47|426.07|431.57|426.17|431.57|426.17|431.43|426.03|18
1641397040000|2022-01-05 15:37:20|431.56|426.16|431.5|426.1|431.58|426.18|431.5|426.1|14
1641397050000|2022-01-05 15:37:30|431.51|426.11|431.54|426.14|431.58|426.18|431.51|426.11|13
1641397060000|2022-01-05 15:37:40|431.51|426.11|431.6|426.2|431.61|426.21|431.51|426.11|13
1641397070000|2022-01-05 15:37:50|431.62|426.22|431.64|426.24|431.67|426.27|431.62|426.22|7
1641397080000|2022-01-05 15:38:00|431.62|426.22|431.61|426.21|431.65|426.25|431.61|426.21|6
1641397090000|2022-01-05 15:38:10|431.62|426.22|431.6|426.2|431.63|426.23|431.59|426.19|14
1641397100000|2022-01-05 15:38:20|431.59|426.19|431.47|426.07|431.63|426.23|431.47|426.07|21
1641397110000|2022-01-05 15:38:30|431.51|426.11|431.26|425.86|431.51|426.11|431.17|425.77|26
1641397120000|2022-01-05 15:38:40|431.27|425.87|431.39|425.99|431.41|426.01|431.27|425.87|21
1641397130000|2022-01-05 15:38:50|431.41|426.01|431.42|426.02|431.44|426.04|431.38|425.98|16
1641397140000|2022-01-05 15:39:00|431.44|426.04|431.39|425.99|431.49|426.09|431.32|425.92|27
1641397150000|2022-01-05 15:39:10|431.4|426|431.33|425.93|431.4|426|431.3|425.9|27
1641397160000|2022-01-05 15:39:20|431.32|425.92|431.17|425.77|431.32|425.92|431.15|425.75|16
1641397170000|2022-01-05 15:39:30|431.18|425.78|431.23|425.83|431.23|425.83|431.18|425.78|12
1641397180000|2022-01-05 15:39:40|431.25|425.85|431.3|425.9|431.33|425.93|431.19|425.79|23
1641397190000|2022-01-05 15:39:50|431.32|425.92|431.31|425.91|431.32|425.92|431.26|425.86|11
1641397200000|2022-01-05 15:40:00|431.33|425.93|431.33|425.93|431.35|425.95|431.32|425.92|12
1641397210000|2022-01-05 15:40:10|431.35|425.95|431.41|426.01|431.42|426.02|431.35|425.95|13
1641397220000|2022-01-05 15:40:20|431.42|426.02|431.32|425.92|431.43|426.03|431.29|425.89|20
1641397230000|2022-01-05 15:40:30|431.33|425.93|431.28|425.88|431.36|425.96|431.26|425.86|23
1641397240000|2022-01-05 15:40:40|431.26|425.86|431.3|425.9|431.33|425.93|431.24|425.84|17
1641397250000|2022-01-05 15:40:50|431.28|425.88|431.31|425.91|431.31|425.91|431.26|425.86|13
1641397260000|2022-01-05 15:41:00|431.3|425.9|431.28|425.88|431.3|425.9|431.28|425.88|4
1641397270000|2022-01-05 15:41:10|431.3|425.9|431.29|425.89|431.34|425.94|431.28|425.88|8
1641397280000|2022-01-05 15:41:20|431.28|425.88|431.28|425.88|431.29|425.89|431.28|425.88|3
1641397290000|2022-01-05 15:41:30|431.27|425.87|431.28|425.88|431.29|425.89|431.27|425.87|5
1641397300000|2022-01-05 15:41:40|431.29|425.89|431.3|425.9|431.32|425.92|431.29|425.89|9
1641397310000|2022-01-05 15:41:50|431.29|425.89|431.49|426.09|431.53|426.13|431.29|425.89|23
1641397320000|2022-01-05 15:42:00|431.5|426.1|431.51|426.11|431.51|426.11|431.46|426.06|12
1641397330000|2022-01-05 15:42:10|431.49|426.09|431.61|426.21|431.61|426.21|431.49|426.09|11
1641397340000|2022-01-05 15:42:20|431.6|426.2|431.55|426.15|431.62|426.22|431.55|426.15|12
1641397350000|2022-01-05 15:42:30|431.51|426.11|431.53|426.13|431.54|426.14|431.46|426.06|16
1641397360000|2022-01-05 15:42:40|431.52|426.12|431.54|426.14|431.54|426.14|431.5|426.1|6
1641397370000|2022-01-05 15:42:50|431.53|426.13|431.48|426.08|431.53|426.13|431.48|426.08|6
1641397380000|2022-01-05 15:43:00|431.49|426.09|431.53|426.13|431.56|426.16|431.48|426.08|16
1641397390000|2022-01-05 15:43:10|431.54|426.14|431.55|426.15|431.55|426.15|431.52|426.12|6
1641397400000|2022-01-05 15:43:20|431.56|426.16|431.73|426.33|431.73|426.33|431.55|426.15|17
1641397410000|2022-01-05 15:43:30|431.74|426.34|431.76|426.36|431.87|426.47|431.74|426.34|21
1641397420000|2022-01-05 15:43:40|431.77|426.37|431.78|426.38|431.79|426.39|431.73|426.33|15
1641397430000|2022-01-05 15:43:50|431.81|426.41|431.76|426.36|431.87|426.47|431.74|426.34|19
1641397440000|2022-01-05 15:44:00|431.75|426.35|431.61|426.21|431.76|426.36|431.61|426.21|15
1641397450000|2022-01-05 15:44:10|431.53|426.13|431.57|426.17|431.57|426.17|431.53|426.13|7
1641397460000|2022-01-05 15:44:20|431.58|426.18|431.63|426.23|431.63|426.23|431.57|426.17|9
1641397470000|2022-01-05 15:44:30|431.64|426.24|431.64|426.24|431.64|426.24|431.62|426.22|6
1641397480000|2022-01-05 15:44:40|431.62|426.22|431.72|426.32|431.8|426.4|431.62|426.22|15
1641397490000|2022-01-05 15:44:50|431.71|426.31|431.69|426.29|431.74|426.34|431.69|426.29|17
1641397500000|2022-01-05 15:45:00|431.7|426.3|431.74|426.34|431.74|426.34|431.64|426.24|26
1641397510000|2022-01-05 15:45:10|431.73|426.33|431.74|426.34|431.74|426.34|431.64|426.24|18
1641397520000|2022-01-05 15:45:20|431.71|426.31|431.69|426.29|431.74|426.34|431.67|426.27|24
1641397530000|2022-01-05 15:45:30|431.68|426.28|431.69|426.29|431.73|426.33|431.68|426.28|10
1641397540000|2022-01-05 15:45:40|431.68|426.28|431.64|426.24|431.68|426.28|431.61|426.21|20
1641397550000|2022-01-05 15:45:50|431.66|426.26|431.55|426.15|431.66|426.26|431.49|426.09|20
1641397560000|2022-01-05 15:46:00|431.42|426.02|431.49|426.09|431.52|426.12|431.4|426|17
1641397570000|2022-01-05 15:46:10|431.48|426.08|431.56|426.16|431.57|426.17|431.45|426.05|19
1641397580000|2022-01-05 15:46:20|431.57|426.17|431.53|426.13|431.57|426.17|431.52|426.12|12
1641397590000|2022-01-05 15:46:30|431.52|426.12|431.4|426|431.56|426.16|431.4|426|15
1641397600000|2022-01-05 15:46:40|431.38|425.98|431.39|425.99|431.39|425.99|431.37|425.97|7
1641397610000|2022-01-05 15:46:50|431.36|425.96|431.35|425.95|431.39|425.99|431.34|425.94|10
1641397620000|2022-01-05 15:47:00|431.38|425.98|431.04|425.64|431.38|425.98|431.04|425.64|27
1641397630000|2022-01-05 15:47:10|431.05|425.65|431.11|425.71|431.23|425.83|431.04|425.64|22
1641397640000|2022-01-05 15:47:20|431.12|425.72|430.93|425.53|431.15|425.75|430.9|425.5|19
1641397650000|2022-01-05 15:47:30|430.9|425.5|430.88|425.48|430.92|425.52|430.88|425.48|9
1641397660000|2022-01-05 15:47:40|430.9|425.5|431.03|425.63|431.07|425.67|430.88|425.48|18
1641397670000|2022-01-05 15:47:50|430.98|425.58|431.05|425.65|431.09|425.69|430.98|425.58|21
1641397680000|2022-01-05 15:48:00|431.06|425.66|431.01|425.61|431.09|425.69|431.01|425.61|10
1641397690000|2022-01-05 15:48:10|430.99|425.59|431.04|425.64|431.05|425.65|430.99|425.59|11
1641397700000|2022-01-05 15:48:20|431.05|425.65|431.07|425.67|431.15|425.75|431.05|425.65|18
1641397710000|2022-01-05 15:48:30|431.08|425.68|431.12|425.72|431.14|425.74|431.07|425.67|17
1641397720000|2022-01-05 15:48:40|431.11|425.71|431.13|425.73|431.14|425.74|431.1|425.7|20
1641397730000|2022-01-05 15:48:50|431.11|425.71|431.13|425.73|431.16|425.76|431.09|425.69|25
1641397740000|2022-01-05 15:49:00|431.1|425.7|431.45|426.05|431.48|426.08|431.1|425.7|27
1641397750000|2022-01-05 15:49:10|431.44|426.04|431.42|426.02|431.49|426.09|431.42|426.02|14
1641397760000|2022-01-05 15:49:20|431.46|426.06|431.44|426.04|431.48|426.08|431.41|426.01|10
1641397770000|2022-01-05 15:49:30|431.45|426.05|431.5|426.1|431.5|426.1|431.44|426.04|8
1641397780000|2022-01-05 15:49:40|431.51|426.11|431.45|426.05|431.52|426.12|431.45|426.05|17
1641397790000|2022-01-05 15:49:50|431.44|426.04|431.42|426.02|431.49|426.09|431.42|426.02|15
1641397800000|2022-01-05 15:50:00|431.43|426.03|431.44|426.04|431.45|426.05|431.42|426.02|7
1641397810000|2022-01-05 15:50:10|431.45|426.05|431.37|425.97|431.47|426.07|431.37|425.97|13
1641397820000|2022-01-05 15:50:20|431.36|425.96|431.34|425.94|431.36|425.96|431.34|425.94|2
1641397830000|2022-01-05 15:50:30|431.32|425.92|431.39|425.99|431.39|425.99|431.29|425.89|9
1641397840000|2022-01-05 15:50:40|431.38|425.98|431.34|425.94|431.38|425.98|431.32|425.92|15
1641397850000|2022-01-05 15:50:50|431.35|425.95|431.6|426.2|431.61|426.21|431.35|425.95|19
1641397860000|2022-01-05 15:51:00|431.58|426.18|431.55|426.15|431.65|426.25|431.54|426.14|26
1641397870000|2022-01-05 15:51:10|431.53|426.13|431.56|426.16|431.56|426.16|431.53|426.13|11
1641397880000|2022-01-05 15:51:20|431.59|426.19|431.59|426.19|431.6|426.2|431.55|426.15|7
1641397890000|2022-01-05 15:51:30|431.55|426.15|431.59|426.19|431.59|426.19|431.55|426.15|8
1641397900000|2022-01-05 15:51:40|431.58|426.18|431.76|426.36|431.76|426.36|431.58|426.18|11
1641397910000|2022-01-05 15:51:50|431.7|426.3|431.75|426.35|431.76|426.36|431.68|426.28|21
1641397920000|2022-01-05 15:52:00|431.76|426.36|431.65|426.25|431.76|426.36|431.65|426.25|18
1641397930000|2022-01-05 15:52:10|431.64|426.24|431.59|426.19|431.68|426.28|431.57|426.17|18
1641397940000|2022-01-05 15:52:20|431.58|426.18|431.63|426.23|431.63|426.23|431.58|426.18|9
1641397950000|2022-01-05 15:52:30|431.62|426.22|431.55|426.15|431.68|426.28|431.54|426.14|19
1641397960000|2022-01-05 15:52:40|431.56|426.16|431.56|426.16|431.56|426.16|431.54|426.14|11
1641397970000|2022-01-05 15:52:50|431.57|426.17|431.56|426.16|431.58|426.18|431.56|426.16|6
1641397980000|2022-01-05 15:53:00|431.57|426.17|431.55|426.15|431.58|426.18|431.55|426.15|11
1641397990000|2022-01-05 15:53:10|431.56|426.16|431.65|426.25|431.65|426.25|431.56|426.16|15
1641398000000|2022-01-05 15:53:20|431.64|426.24|431.64|426.24|431.67|426.27|431.62|426.22|14
1641398010000|2022-01-05 15:53:30|431.63|426.23|431.64|426.24|431.66|426.26|431.63|426.23|8
1641398020000|2022-01-05 15:53:40|431.65|426.25|431.65|426.25|431.65|426.25|431.64|426.24|9
1641398030000|2022-01-05 15:53:50|431.64|426.24|431.69|426.29|431.69|426.29|431.64|426.24|13
1641398040000|2022-01-05 15:54:00|431.68|426.28|431.66|426.26|431.69|426.29|431.66|426.26|13
1641398050000|2022-01-05 15:54:10|431.65|426.25|431.61|426.21|431.65|426.25|431.6|426.2|6
1641398060000|2022-01-05 15:54:20|431.62|426.22|431.64|426.24|431.65|426.25|431.62|426.22|10
1641398070000|2022-01-05 15:54:30|431.65|426.25|431.63|426.23|431.65|426.25|431.62|426.22|8
1641398080000|2022-01-05 15:54:40|431.64|426.24|432.15|426.75|432.18|426.78|431.64|426.24|28
1641398090000|2022-01-05 15:54:50|432.19|426.79|432.28|426.88|432.47|427.07|432.18|426.78|26
1641398100000|2022-01-05 15:55:00|432.34|426.94|432.41|427.01|432.43|427.03|432.31|426.91|18
1641398110000|2022-01-05 15:55:10|432.4|427|432.3|426.9|432.43|427.03|432.3|426.9|15
1641398120000|2022-01-05 15:55:20|432.29|426.89|432.24|426.84|432.29|426.89|432.23|426.83|18
1641398130000|2022-01-05 15:55:30|432.23|426.83|432.25|426.85|432.26|426.86|432.21|426.81|15
1641398140000|2022-01-05 15:55:40|432.24|426.84|432.25|426.85|432.29|426.89|432.21|426.81|15
1641398150000|2022-01-05 15:55:50|432.26|426.86|432.26|426.86|432.36|426.96|432.23|426.83|12
1641398160000|2022-01-05 15:56:00|432.29|426.89|432.29|426.89|432.31|426.91|432.29|426.89|4
1641398170000|2022-01-05 15:56:10|432.31|426.91|432.28|426.88|432.31|426.91|432.25|426.85|13
1641398180000|2022-01-05 15:56:20|432.3|426.9|432.36|426.96|432.4|427|432.3|426.9|8
1641398190000|2022-01-05 15:56:30|432.37|426.97|432.36|426.96|432.42|427.02|432.31|426.91|10
1641398200000|2022-01-05 15:56:40|432.38|426.98|432.4|427|432.49|427.09|432.36|426.96|23
1641398210000|2022-01-05 15:56:50|432.39|426.99|432.39|426.99|432.41|427.01|432.35|426.95|14
1641398220000|2022-01-05 15:57:00|432.38|426.98|432.38|426.98|432.39|426.99|432.34|426.94|10
1641398230000|2022-01-05 15:57:10|432.39|426.99|432.41|427.01|432.41|427.01|432.38|426.98|7
1641398240000|2022-01-05 15:57:20|432.42|427.02|432.4|427|432.42|427.02|432.4|427|5
1641398260000|2022-01-05 15:57:40|432.41|427.01|432.4|427|432.41|427.01|432.4|427|2
1641398270000|2022-01-05 15:57:50|432.41|427.01|432.41|427.01|432.43|427.03|432.41|427.01|5
1641398280000|2022-01-05 15:58:00|432.43|427.03|432.39|426.99|432.43|427.03|432.35|426.95|11
1641398290000|2022-01-05 15:58:10|432.34|426.94|432.35|426.95|432.39|426.99|432.34|426.94|6
1641398300000|2022-01-05 15:58:20|432.34|426.94|432.39|426.99|432.39|426.99|432.34|426.94|7
1641398310000|2022-01-05 15:58:30|432.4|427|432.36|426.96|432.4|427|432.34|426.94|13
1641398320000|2022-01-05 15:58:40|432.38|426.98|432.36|426.96|432.38|426.98|432.35|426.95|7
1641398330000|2022-01-05 15:58:50|432.37|426.97|432.4|427|432.41|427.01|432.32|426.92|20
1641398340000|2022-01-05 15:59:00|432.43|427.03|432.53|427.13|432.53|427.13|432.43|427.03|20
1641398350000|2022-01-05 15:59:10|432.54|427.14|432.7|427.3|432.71|427.31|432.52|427.12|17
1641398360000|2022-01-05 15:59:20|432.69|427.29|432.7|427.3|432.73|427.33|432.69|427.29|13
1641398370000|2022-01-05 15:59:30|432.69|427.29|432.57|427.17|432.69|427.29|432.57|427.17|8
1641398380000|2022-01-05 15:59:40|432.58|427.18|432.38|426.98|432.62|427.22|432.38|426.98|22
1641398390000|2022-01-05 15:59:50|432.39|426.99|432.42|427.02|432.43|427.03|432.39|426.99|7
1641398400000|2022-01-05 16:00:00|432.43|427.03|432.44|427.04|432.5|427.1|432.42|427.02|7
1641398410000|2022-01-05 16:00:10|432.42|427.02|432.55|427.15|432.55|427.15|432.42|427.02|15
1641398420000|2022-01-05 16:00:20|432.59|427.19|432.69|427.29|432.69|427.29|432.58|427.18|10
1641398430000|2022-01-05 16:00:30|432.66|427.26|432.65|427.25|432.67|427.27|432.64|427.24|4
1641398440000|2022-01-05 16:00:40|432.64|427.24|432.54|427.14|432.69|427.29|432.54|427.14|17
1641398450000|2022-01-05 16:00:50|432.62|427.22|432.24|426.84|432.62|427.22|432.24|426.84|26
1641398460000|2022-01-05 16:01:00|432.28|426.88|432.24|426.84|432.28|426.88|432.22|426.82|13
1641398470000|2022-01-05 16:01:10|432.25|426.85|432.28|426.88|432.28|426.88|432.24|426.84|6
1641398480000|2022-01-05 16:01:20|432.29|426.89|432.32|426.92|432.38|426.98|432.29|426.89|6
1641398490000|2022-01-05 16:01:30|432.36|426.96|432.39|426.99|432.41|427.01|432.34|426.94|15
1641398500000|2022-01-05 16:01:40|432.4|427|432.44|427.04|432.47|427.07|432.39|426.99|17
1641398510000|2022-01-05 16:01:50|432.45|427.05|432.43|427.03|432.47|427.07|432.38|426.98|18
1641398520000|2022-01-05 16:02:00|432.44|427.04|432.46|427.06|432.47|427.07|432.41|427.01|14
1641398530000|2022-01-05 16:02:10|432.45|427.05|432.45|427.05|432.49|427.09|432.4|427|23
1641398540000|2022-01-05 16:02:20|432.44|427.04|432.43|427.03|432.45|427.05|432.41|427.01|14
1641398550000|2022-01-05 16:02:30|432.45|427.05|432.45|427.05|432.46|427.06|432.4|427|12
1641398560000|2022-01-05 16:02:40|432.44|427.04|432.34|426.94|432.46|427.06|432.3|426.9|17
1641398570000|2022-01-05 16:02:50|432.33|426.93|432.28|426.88|432.34|426.94|432.24|426.84|12
1641398580000|2022-01-05 16:03:00|432.29|426.89|431.85|426.45|432.34|426.94|431.85|426.45|29
1641398590000|2022-01-05 16:03:10|431.84|426.44|431.81|426.41|431.89|426.49|431.81|426.41|9
1641398600000|2022-01-05 16:03:20|431.82|426.42|431.64|426.24|431.87|426.47|431.64|426.24|17
1641398610000|2022-01-05 16:03:30|431.63|426.23|431.67|426.27|431.72|426.32|431.61|426.21|13
1641398620000|2022-01-05 16:03:40|431.7|426.3|431.7|426.3|431.72|426.32|431.68|426.28|17
1641398630000|2022-01-05 16:03:50|431.69|426.29|431.86|426.46|431.9|426.5|431.69|426.29|15
1641398640000|2022-01-05 16:04:00|431.87|426.47|431.76|426.36|431.87|426.47|431.76|426.36|7
1641398650000|2022-01-05 16:04:10|431.73|426.33|431.65|426.25|431.73|426.33|431.61|426.21|13
1641398660000|2022-01-05 16:04:20|431.66|426.26|431.53|426.13|431.67|426.27|431.52|426.12|13
1641398670000|2022-01-05 16:04:30|431.58|426.18|431.56|426.16|431.58|426.18|431.53|426.13|8
1641398680000|2022-01-05 16:04:40|431.55|426.15|431.45|426.05|431.58|426.18|431.45|426.05|14
1641398690000|2022-01-05 16:04:50|431.54|426.14|431.39|425.99|431.54|426.14|431.38|425.98|7
1641398700000|2022-01-05 16:05:00|431.38|425.98|431.2|425.8|431.38|425.98|431.15|425.75|18
1641398710000|2022-01-05 16:05:10|431.21|425.81|431.35|425.95|431.42|426.02|431.21|425.81|19
1641398720000|2022-01-05 16:05:20|431.34|425.94|431.37|425.97|431.43|426.03|431.33|425.93|18
1641398730000|2022-01-05 16:05:30|431.38|425.98|431.23|425.83|431.38|425.98|431.21|425.81|23
1641398740000|2022-01-05 16:05:40|431.26|425.86|431.15|425.75|431.28|425.88|431.07|425.67|16
1641398750000|2022-01-05 16:05:50|431.09|425.69|431.02|425.62|431.13|425.73|431.01|425.61|14
1641398760000|2022-01-05 16:06:00|431.03|425.63|431.24|425.84|431.24|425.84|431.02|425.62|17
1641398770000|2022-01-05 16:06:10|431.25|425.85|431.22|425.82|431.28|425.88|431.1|425.7|24
1641398780000|2022-01-05 16:06:20|431.29|425.89|431.13|425.73|431.29|425.89|431.13|425.73|25
1641398790000|2022-01-05 16:06:30|431.14|425.74|431.15|425.75|431.16|425.76|431.08|425.68|16
1641398800000|2022-01-05 16:06:40|431.12|425.72|431.15|425.75|431.2|425.8|431.11|425.71|12
1641398810000|2022-01-05 16:06:50|431.14|425.74|431.11|425.71|431.14|425.74|431.09|425.69|18
1641398820000|2022-01-05 16:07:00|431.1|425.7|431.09|425.69|431.11|425.71|431.09|425.69|7
1641398830000|2022-01-05 16:07:10|431.1|425.7|431.27|425.87|431.28|425.88|431.07|425.67|15
1641398840000|2022-01-05 16:07:20|431.26|425.86|431.27|425.87|431.27|425.87|431.26|425.86|8
1641398850000|2022-01-05 16:07:30|431.26|425.86|431.23|425.83|431.27|425.87|431.21|425.81|13
1641398860000|2022-01-05 16:07:40|431.26|425.86|431.1|425.7|431.26|425.86|431.07|425.67|17
1641398870000|2022-01-05 16:07:50|431.11|425.71|431.02|425.62|431.13|425.73|431.01|425.61|10
1641398880000|2022-01-05 16:08:00|431.03|425.63|431|425.6|431.03|425.63|430.95|425.55|13
1641398890000|2022-01-05 16:08:10|430.95|425.55|431.1|425.7|431.1|425.7|430.93|425.53|19
1641398900000|2022-01-05 16:08:20|431.11|425.71|431.11|425.71|431.13|425.73|431.09|425.69|19
1641398910000|2022-01-05 16:08:30|431.12|425.72|431|425.6|431.15|425.75|431|425.6|14
1641398920000|2022-01-05 16:08:40|431.02|425.62|430.98|425.58|431.02|425.62|430.96|425.56|9
1641398930000|2022-01-05 16:08:50|430.99|425.59|430.95|425.55|431.01|425.61|430.94|425.54|7
1641398940000|2022-01-05 16:09:00|431.01|425.61|430.95|425.55|431.01|425.61|430.94|425.54|8
1641398950000|2022-01-05 16:09:10|430.96|425.56|430.96|425.56|430.97|425.57|430.95|425.55|5
1641398960000|2022-01-05 16:09:20|431|425.6|430.9|425.5|431|425.6|430.9|425.5|7
1641398970000|2022-01-05 16:09:30|430.87|425.47|430.87|425.47|430.87|425.47|430.87|425.47|1
1641398980000|2022-01-05 16:09:40|430.89|425.49|430.87|425.47|430.9|425.5|430.87|425.47|13
1641398990000|2022-01-05 16:09:50|430.86|425.46|430.85|425.45|430.86|425.46|430.79|425.39|11
1641399000000|2022-01-05 16:10:00|430.82|425.42|430.93|425.53|430.96|425.56|430.82|425.42|18
1641399010000|2022-01-05 16:10:10|430.96|425.56|430.94|425.54|430.99|425.59|430.88|425.48|20
1641399020000|2022-01-05 16:10:20|430.93|425.53|430.94|425.54|430.94|425.54|430.9|425.5|11
1641399030000|2022-01-05 16:10:30|430.92|425.52|430.94|425.54|430.94|425.54|430.9|425.5|12
1641399040000|2022-01-05 16:10:40|430.92|425.52|430.95|425.55|430.95|425.55|430.92|425.52|4
1641399050000|2022-01-05 16:10:50|430.94|425.54|430.79|425.39|430.95|425.55|430.79|425.39|6
1641399060000|2022-01-05 16:11:00|430.78|425.38|430.78|425.38|430.8|425.4|430.78|425.38|4
1641399070000|2022-01-05 16:11:10|430.8|425.4|430.8|425.4|430.8|425.4|430.8|425.4|1
1641399080000|2022-01-05 16:11:20|430.77|425.37|430.35|424.95|430.77|425.37|430.35|424.95|26
1641399090000|2022-01-05 16:11:30|430.34|424.94|430.15|424.75|430.36|424.96|430.14|424.74|14
1641399100000|2022-01-05 16:11:40|430.16|424.76|430.15|424.75|430.22|424.82|430.15|424.75|12
1641399110000|2022-01-05 16:11:50|430.17|424.77|430.3|424.9|430.33|424.93|430.17|424.77|11
1641399120000|2022-01-05 16:12:00|430.31|424.91|430.54|425.14|430.59|425.19|430.3|424.9|20
1641399130000|2022-01-05 16:12:10|430.55|425.15|430.6|425.2|430.6|425.2|430.55|425.15|10
1641399140000|2022-01-05 16:12:20|430.62|425.22|430.71|425.31|430.72|425.32|430.6|425.2|16
1641399150000|2022-01-05 16:12:30|430.7|425.3|430.71|425.31|430.71|425.31|430.7|425.3|4
1641399160000|2022-01-05 16:12:40|430.72|425.32|430.86|425.46|430.88|425.48|430.72|425.32|13
1641399170000|2022-01-05 16:12:50|430.89|425.49|431.09|425.69|431.29|425.89|430.89|425.49|26
1641399180000|2022-01-05 16:13:00|431.11|425.71|431.06|425.66|431.11|425.71|431.05|425.65|6
1641399190000|2022-01-05 16:13:10|431.07|425.67|431.2|425.8|431.22|425.82|431.07|425.67|17
1641399200000|2022-01-05 16:13:20|431.21|425.81|431.19|425.79|431.21|425.81|431.19|425.79|4
1641399210000|2022-01-05 16:13:30|431.2|425.8|431.2|425.8|431.21|425.81|431.15|425.75|11
1641399220000|2022-01-05 16:13:40|431.21|425.81|431.21|425.81|431.21|425.81|431.2|425.8|3
1641399230000|2022-01-05 16:13:50|431.2|425.8|431.27|425.87|431.28|425.88|431.2|425.8|16
1641399240000|2022-01-05 16:14:00|431.26|425.86|431.28|425.88|431.29|425.89|431.26|425.86|11
1641399250000|2022-01-05 16:14:10|431.27|425.87|431.26|425.86|431.29|425.89|431.26|425.86|8
1641399260000|2022-01-05 16:14:20|431.25|425.85|431.26|425.86|431.26|425.86|431.24|425.84|8
1641399270000|2022-01-05 16:14:30|431.25|425.85|431.27|425.87|431.28|425.88|431.24|425.84|7
1641399280000|2022-01-05 16:14:40|431.26|425.86|431.24|425.84|431.27|425.87|431.23|425.83|15
1641399290000|2022-01-05 16:14:50|431.22|425.82|431.25|425.85|431.27|425.87|431.22|425.82|7
1641399300000|2022-01-05 16:15:00|431.23|425.83|431.24|425.84|431.25|425.85|431.21|425.81|20
1641399310000|2022-01-05 16:15:10|431.25|425.85|431.58|426.18|431.6|426.2|431.25|425.85|12
1641399320000|2022-01-05 16:15:20|431.59|426.19|431.59|426.19|431.6|426.2|431.58|426.18|7
1641399330000|2022-01-05 16:15:30|431.58|426.18|431.51|426.11|431.58|426.18|431.5|426.1|9
1641399340000|2022-01-05 16:15:40|431.52|426.12|431.57|426.17|431.57|426.17|431.52|426.12|16
1641399350000|2022-01-05 16:15:50|431.56|426.16|431.54|426.14|431.57|426.17|431.52|426.12|18
1641399360000|2022-01-05 16:16:00|431.55|426.15|431.56|426.16|431.57|426.17|431.55|426.15|4
1641399370000|2022-01-05 16:16:10|431.58|426.18|431.57|426.17|431.58|426.18|431.54|426.14|10
1641399380000|2022-01-05 16:16:20|431.58|426.18|431.57|426.17|431.59|426.19|431.55|426.15|8
1641399390000|2022-01-05 16:16:30|431.59|426.19|431.52|426.12|431.59|426.19|431.52|426.12|11
1641399400000|2022-01-05 16:16:40|431.53|426.13|431.54|426.14|431.57|426.17|431.53|426.13|15
1641399410000|2022-01-05 16:16:50|431.57|426.17|431.57|426.17|431.57|426.17|431.57|426.17|1
1641399420000|2022-01-05 16:17:00|431.58|426.18|431.59|426.19|431.61|426.21|431.57|426.17|10
1641399430000|2022-01-05 16:17:10|431.58|426.18|431.6|426.2|431.6|426.2|431.58|426.18|4
1641399440000|2022-01-05 16:17:20|431.61|426.21|431.59|426.19|431.61|426.21|431.58|426.18|6
1641399450000|2022-01-05 16:17:30|431.63|426.23|431.66|426.26|431.66|426.26|431.62|426.22|8
1641399460000|2022-01-05 16:17:40|431.65|426.25|431.64|426.24|431.66|426.26|431.62|426.22|13
1641399470000|2022-01-05 16:17:50|431.63|426.23|431.65|426.25|431.65|426.25|431.63|426.23|5
1641399490000|2022-01-05 16:18:10|431.66|426.26|431.67|426.27|431.69|426.29|431.66|426.26|3
1641399500000|2022-01-05 16:18:20|431.66|426.26|431.7|426.3|431.7|426.3|431.62|426.22|14
1641399510000|2022-01-05 16:18:30|431.65|426.25|431.59|426.19|431.69|426.29|431.59|426.19|19
1641399520000|2022-01-05 16:18:40|431.58|426.18|431.59|426.19|431.59|426.19|431.54|426.14|12
1641399530000|2022-01-05 16:18:50|431.58|426.18|431.61|426.21|431.61|426.21|431.57|426.17|7
1641399550000|2022-01-05 16:19:10|431.56|426.16|431.61|426.21|431.61|426.21|431.56|426.16|3
1641399560000|2022-01-05 16:19:20|431.58|426.18|431.56|426.16|431.61|426.21|431.56|426.16|6
1641399570000|2022-01-05 16:19:30|431.53|426.13|431.56|426.16|431.56|426.16|431.53|426.13|4
1641399580000|2022-01-05 16:19:40|431.54|426.14|431.56|426.16|431.57|426.17|431.53|426.13|8
1641399590000|2022-01-05 16:19:50|431.53|426.13|431.58|426.18|431.61|426.21|431.53|426.13|9
1641399600000|2022-01-05 16:20:00|431.59|426.19|431.5|426.1|431.59|426.19|431.5|426.1|13
1641399610000|2022-01-05 16:20:10|431.51|426.11|431.53|426.13|431.53|426.13|431.51|426.11|14
1641399620000|2022-01-05 16:20:20|431.51|426.11|431.47|426.07|431.51|426.11|431.44|426.04|11
1641399630000|2022-01-05 16:20:30|431.46|426.06|431.44|426.04|431.51|426.11|431.4|426|16
1641399640000|2022-01-05 16:20:40|431.42|426.02|431.37|425.97|431.44|426.04|431.29|425.89|12
1641399650000|2022-01-05 16:20:50|431.36|425.96|431.78|426.38|431.78|426.38|431.36|425.96|18
1641399660000|2022-01-05 16:21:00|431.79|426.39|431.79|426.39|431.83|426.43|431.75|426.35|18
1641399670000|2022-01-05 16:21:10|431.78|426.38|431.81|426.41|431.81|426.41|431.78|426.38|13
1641399680000|2022-01-05 16:21:20|431.8|426.4|431.82|426.42|431.82|426.42|431.78|426.38|19
1641399690000|2022-01-05 16:21:30|431.81|426.41|431.87|426.47|431.94|426.54|431.8|426.4|25
1641399700000|2022-01-05 16:21:40|431.86|426.46|432.28|426.88|432.28|426.88|431.86|426.46|28
1641399710000|2022-01-05 16:21:50|432.32|426.92|432.38|426.98|432.41|427.01|432.31|426.91|22
1641399720000|2022-01-05 16:22:00|432.37|426.97|432.3|426.9|432.38|426.98|432.3|426.9|20
1641399730000|2022-01-05 16:22:10|432.21|426.81|432.18|426.78|432.21|426.81|432.12|426.72|17
1641399740000|2022-01-05 16:22:20|432.17|426.77|432.01|426.61|432.17|426.77|432.01|426.61|26
1641399750000|2022-01-05 16:22:30|432.03|426.63|432.04|426.64|432.06|426.66|432|426.6|21
1641399760000|2022-01-05 16:22:40|432.03|426.63|432|426.6|432.08|426.68|431.99|426.59|15
1641399770000|2022-01-05 16:22:50|432.01|426.61|432.02|426.62|432.03|426.63|432|426.6|9
1641399780000|2022-01-05 16:23:00|432.03|426.63|431.91|426.51|432.03|426.63|431.9|426.5|15
1641399790000|2022-01-05 16:23:10|431.89|426.49|431.92|426.52|431.96|426.56|431.88|426.48|21
1641399800000|2022-01-05 16:23:20|431.91|426.51|432.04|426.64|432.07|426.67|431.88|426.48|19
1641399810000|2022-01-05 16:23:30|432.05|426.65|432.02|426.62|432.05|426.65|431.98|426.58|17
1641399820000|2022-01-05 16:23:40|432.04|426.64|432.03|426.63|432.04|426.64|432.01|426.61|12
1641399830000|2022-01-05 16:23:50|432.01|426.61|432.05|426.65|432.05|426.65|432.01|426.61|9
1641399840000|2022-01-05 16:24:00|432.04|426.64|432.04|426.64|432.05|426.65|432.04|426.64|5
1641399850000|2022-01-05 16:24:10|432.02|426.62|432.08|426.68|432.1|426.7|432.02|426.62|15
1641399860000|2022-01-05 16:24:20|432.07|426.67|431.99|426.59|432.1|426.7|431.99|426.59|19
1641399870000|2022-01-05 16:24:30|432.01|426.61|432.04|426.64|432.04|426.64|432.01|426.61|8
1641399880000|2022-01-05 16:24:40|432.03|426.63|431.97|426.57|432.03|426.63|431.94|426.54|16
1641399890000|2022-01-05 16:24:50|431.99|426.59|432.01|426.61|432.03|426.63|431.99|426.59|9
1641399900000|2022-01-05 16:25:00|432.02|426.62|432.07|426.67|432.08|426.68|432|426.6|14
1641399910000|2022-01-05 16:25:10|432.08|426.68|432.07|426.67|432.08|426.68|432.05|426.65|6
1641399920000|2022-01-05 16:25:20|432.09|426.69|432.1|426.7|432.1|426.7|432.06|426.66|8
1641399930000|2022-01-05 16:25:30|432.11|426.71|432.04|426.64|432.13|426.73|432.03|426.63|17
1641399940000|2022-01-05 16:25:40|432.06|426.66|432.13|426.73|432.14|426.74|432.06|426.66|14
1641399950000|2022-01-05 16:25:50|432.14|426.74|432.13|426.73|432.14|426.74|432.11|426.71|10
1641399960000|2022-01-05 16:26:00|432.14|426.74|432.17|426.77|432.17|426.77|432.11|426.71|8
1641399970000|2022-01-05 16:26:10|432.15|426.75|432.07|426.67|432.15|426.75|432.06|426.66|13
1641399980000|2022-01-05 16:26:20|432.06|426.66|432.09|426.69|432.11|426.71|432.05|426.65|12
1641399990000|2022-01-05 16:26:30|432.1|426.7|432.09|426.69|432.11|426.71|432.09|426.69|6
1641400000000|2022-01-05 16:26:40|432.1|426.7|432.09|426.69|432.1|426.7|432.09|426.69|2
1641400010000|2022-01-05 16:26:50|432.08|426.68|432.05|426.65|432.1|426.7|432.02|426.62|13
1641400020000|2022-01-05 16:27:00|432.02|426.62|432.05|426.65|432.07|426.67|432.02|426.62|10
1641400030000|2022-01-05 16:27:10|432.04|426.64|432.09|426.69|432.1|426.7|432.03|426.63|17
1641400040000|2022-01-05 16:27:20|432.1|426.7|432.11|426.71|432.12|426.72|432.09|426.69|11
1641400050000|2022-01-05 16:27:30|432.1|426.7|432.12|426.72|432.12|426.72|432.08|426.68|15
1641400060000|2022-01-05 16:27:40|432.11|426.71|432.1|426.7|432.11|426.71|432.07|426.67|12
1641400070000|2022-01-05 16:27:50|432.14|426.74|432.12|426.72|432.18|426.78|432.12|426.72|13
1641400080000|2022-01-05 16:28:00|432.14|426.74|432.16|426.76|432.19|426.79|432.13|426.73|14
1641400090000|2022-01-05 16:28:10|432.15|426.75|432.25|426.85|432.25|426.85|432.13|426.73|7
1641400100000|2022-01-05 16:28:20|432.26|426.86|432.35|426.95|432.35|426.95|432.26|426.86|11
1641400110000|2022-01-05 16:28:30|432.34|426.94|432.38|426.98|432.38|426.98|432.32|426.92|11
1641400120000|2022-01-05 16:28:40|432.39|426.99|432.37|426.97|432.4|427|432.37|426.97|15
1641400130000|2022-01-05 16:28:50|432.4|427|432.39|426.99|432.42|427.02|432.37|426.97|21
1641400140000|2022-01-05 16:29:00|432.38|426.98|432.38|426.98|432.41|427.01|432.37|426.97|9
1641400150000|2022-01-05 16:29:10|432.37|426.97|432.37|426.97|432.38|426.98|432.37|426.97|3
1641400160000|2022-01-05 16:29:20|432.33|426.93|432.38|426.98|432.38|426.98|432.33|426.93|15
1641400170000|2022-01-05 16:29:30|432.4|427|432.36|426.96|432.4|427|432.36|426.96|20
1641400180000|2022-01-05 16:29:40|432.37|426.97|432.45|427.05|432.45|427.05|432.36|426.96|24
1641400190000|2022-01-05 16:29:50|432.44|427.04|432.47|427.07|432.47|427.07|432.43|427.03|14
1641400200000|2022-01-05 16:30:00|432.48|427.08|432.52|427.12|432.56|427.16|432.48|427.08|20
1641400210000|2022-01-05 16:30:10|432.56|427.16|432.4|427|432.56|427.16|432.4|427|17
1641400220000|2022-01-05 16:30:20|432.41|427.01|432.41|427.01|432.42|427.02|432.4|427|16
1641400230000|2022-01-05 16:30:30|432.42|427.02|432.4|427|432.46|427.06|432.4|427|17
1641400240000|2022-01-05 16:30:40|432.41|427.01|432.34|426.94|432.41|427.01|432.3|426.9|15
1641400250000|2022-01-05 16:30:50|432.33|426.93|432.36|426.96|432.36|426.96|432.33|426.93|8
1641400260000|2022-01-05 16:31:00|432.35|426.95|432.34|426.94|432.36|426.96|432.33|426.93|11
1641400270000|2022-01-05 16:31:10|432.36|426.96|432.16|426.76|432.36|426.96|432.12|426.72|25
1641400280000|2022-01-05 16:31:20|432.14|426.74|432.15|426.75|432.16|426.76|432.14|426.74|15
1641400290000|2022-01-05 16:31:30|432.14|426.74|432.13|426.73|432.16|426.76|432.13|426.73|12
1641400300000|2022-01-05 16:31:40|432.14|426.74|432.14|426.74|432.16|426.76|432.13|426.73|5
1641400310000|2022-01-05 16:31:50|432.13|426.73|432.15|426.75|432.23|426.83|432.12|426.72|21
1641400320000|2022-01-05 16:32:00|432.16|426.76|432.14|426.74|432.19|426.79|432.13|426.73|16
1641400330000|2022-01-05 16:32:10|432.12|426.72|432.14|426.74|432.16|426.76|432.12|426.72|8
1641400340000|2022-01-05 16:32:20|432.13|426.73|432.15|426.75|432.15|426.75|432.13|426.73|10
1641400350000|2022-01-05 16:32:30|432.14|426.74|432.14|426.74|432.16|426.76|432.14|426.74|8
1641400360000|2022-01-05 16:32:40|432.15|426.75|431.7|426.3|432.15|426.75|431.7|426.3|25
1641400370000|2022-01-05 16:32:50|431.71|426.31|431.49|426.09|431.74|426.34|431.47|426.07|26
1641400380000|2022-01-05 16:33:00|431.44|426.04|431.37|425.97|431.5|426.1|431.32|425.92|22
1641400390000|2022-01-05 16:33:10|431.36|425.96|431.45|426.05|431.48|426.08|431.34|425.94|22
1641400400000|2022-01-05 16:33:20|431.44|426.04|431.44|426.04|431.46|426.06|431.44|426.04|14
1641400410000|2022-01-05 16:33:30|431.4|426|431.21|425.81|431.42|426.02|431.13|425.73|26
1641400420000|2022-01-05 16:33:40|431.23|425.83|431.2|425.8|431.25|425.85|431.17|425.77|20
1641400430000|2022-01-05 16:33:50|431.22|425.82|431.18|425.78|431.22|425.82|431.16|425.76|5
1641400440000|2022-01-05 16:34:00|431.21|425.81|431.21|425.81|431.25|425.85|431.18|425.78|15
1641400450000|2022-01-05 16:34:10|431.22|425.82|431.22|425.82|431.24|425.84|431.17|425.77|20
1641400460000|2022-01-05 16:34:20|431.17|425.77|431.13|425.73|431.19|425.79|431.11|425.71|9
1641400470000|2022-01-05 16:34:30|431.12|425.72|431.06|425.66|431.12|425.72|431.06|425.66|13
1641400480000|2022-01-05 16:34:40|431.11|425.71|431.11|425.71|431.12|425.72|431.06|425.66|12
1641400490000|2022-01-05 16:34:50|431.12|425.72|431.22|425.82|431.24|425.84|431.06|425.66|18
1641400500000|2022-01-05 16:35:00|431.21|425.81|431.17|425.77|431.24|425.84|431.16|425.76|21
1641400510000|2022-01-05 16:35:10|431.18|425.78|431.17|425.77|431.18|425.78|431.17|425.77|6
1641400520000|2022-01-05 16:35:20|431.18|425.78|431.17|425.77|431.18|425.78|431.16|425.76|4
1641400530000|2022-01-05 16:35:30|431.16|425.76|431.17|425.77|431.17|425.77|431.16|425.76|2
1641400540000|2022-01-05 16:35:40|431.16|425.76|431.18|425.78|431.18|425.78|431.16|425.76|2
1641400550000|2022-01-05 16:35:50|431.17|425.77|431.24|425.84|431.24|425.84|431.15|425.75|18
1641400560000|2022-01-05 16:36:00|431.28|425.88|431.33|425.93|431.35|425.95|431.28|425.88|10
1641400570000|2022-01-05 16:36:10|431.34|425.94|431.25|425.85|431.36|425.96|431.24|425.84|9
1641400580000|2022-01-05 16:36:20|431.26|425.86|431.27|425.87|431.27|425.87|431.21|425.81|11
1641400590000|2022-01-05 16:36:30|431.24|425.84|431.3|425.9|431.3|425.9|431.24|425.84|12
1641400600000|2022-01-05 16:36:40|431.28|425.88|431.2|425.8|431.28|425.88|431.2|425.8|11
1641400610000|2022-01-05 16:36:50|431.21|425.81|430.99|425.59|431.25|425.85|430.99|425.59|12
1641400620000|2022-01-05 16:37:00|430.98|425.58|430.75|425.35|430.98|425.58|430.75|425.35|17
1641400630000|2022-01-05 16:37:10|430.76|425.36|430.78|425.38|430.88|425.48|430.76|425.36|13
1641400640000|2022-01-05 16:37:20|430.77|425.37|430.79|425.39|430.81|425.41|430.76|425.36|11
1641400650000|2022-01-05 16:37:30|430.74|425.34|430.7|425.3|430.74|425.34|430.67|425.27|9
1641400660000|2022-01-05 16:37:40|430.71|425.31|430.71|425.31|430.72|425.32|430.7|425.3|8
1641400670000|2022-01-05 16:37:50|430.72|425.32|430.73|425.33|430.74|425.34|430.72|425.32|5
1641400680000|2022-01-05 16:38:00|430.72|425.32|430.69|425.29|430.72|425.32|430.69|425.29|4
1641400690000|2022-01-05 16:38:10|430.68|425.28|430.77|425.37|430.78|425.38|430.68|425.28|10
1641400700000|2022-01-05 16:38:20|430.82|425.42|430.74|425.34|430.82|425.42|430.73|425.33|13
1641400710000|2022-01-05 16:38:30|430.75|425.35|430.75|425.35|430.76|425.36|430.75|425.35|5
1641400720000|2022-01-05 16:38:40|430.77|425.37|430.82|425.42|430.83|425.43|430.73|425.33|11
1641400730000|2022-01-05 16:38:50|430.88|425.48|430.94|425.54|430.99|425.59|430.88|425.48|17
1641400740000|2022-01-05 16:39:00|430.96|425.56|430.95|425.55|431.04|425.64|430.95|425.55|15
1641400750000|2022-01-05 16:39:10|430.94|425.54|430.93|425.53|430.94|425.54|430.93|425.53|8
1641400760000|2022-01-05 16:39:20|430.92|425.52|430.79|425.39|430.92|425.52|430.79|425.39|14
1641400770000|2022-01-05 16:39:30|430.77|425.37|430.78|425.38|430.84|425.44|430.75|425.35|8
1641400780000|2022-01-05 16:39:40|430.76|425.36|430.66|425.26|430.76|425.36|430.66|425.26|8
1641400790000|2022-01-05 16:39:50|430.62|425.22|430.59|425.19|430.63|425.23|430.59|425.19|5
1641400800000|2022-01-05 16:40:00|430.58|425.18|430.57|425.17|430.58|425.18|430.55|425.15|5
1641400810000|2022-01-05 16:40:10|430.56|425.16|430.57|425.17|430.63|425.23|430.53|425.13|9
1641400820000|2022-01-05 16:40:20|430.54|425.14|430.53|425.13|430.54|425.14|430.52|425.12|6
1641400830000|2022-01-05 16:40:30|430.52|425.12|430.52|425.12|430.52|425.12|430.52|425.12|1
1641400840000|2022-01-05 16:40:40|430.53|425.13|430.53|425.13|430.57|425.17|430.51|425.11|8
1641400850000|2022-01-05 16:40:50|430.52|425.12|430.5|425.1|430.52|425.12|430.48|425.08|10
1641400860000|2022-01-05 16:41:00|430.49|425.09|430.44|425.04|430.49|425.09|430.42|425.02|15
1641400870000|2022-01-05 16:41:10|430.45|425.05|430.46|425.06|430.46|425.06|430.45|425.05|4
1641400880000|2022-01-05 16:41:20|430.47|425.07|430.44|425.04|430.47|425.07|430.44|425.04|6
1641400890000|2022-01-05 16:41:30|430.42|425.02|430.46|425.06|430.46|425.06|430.42|425.02|9
1641400900000|2022-01-05 16:41:40|430.45|425.05|430.44|425.04|430.46|425.06|430.44|425.04|4
1641400910000|2022-01-05 16:41:50|430.45|425.05|430.44|425.04|430.45|425.05|430.44|425.04|2
1641400920000|2022-01-05 16:42:00|430.45|425.05|430.5|425.1|430.51|425.11|430.44|425.04|9
1641400930000|2022-01-05 16:42:10|430.48|425.08|430.59|425.19|430.59|425.19|430.48|425.08|15
1641400940000|2022-01-05 16:42:20|430.58|425.18|430.56|425.16|430.62|425.22|430.56|425.16|15
1641400950000|2022-01-05 16:42:30|430.55|425.15|430.57|425.17|430.61|425.21|430.55|425.15|23
1641400960000|2022-01-05 16:42:40|430.58|425.18|430.47|425.07|430.61|425.21|430.45|425.05|28
1641400970000|2022-01-05 16:42:50|430.5|425.1|430.11|424.71|430.5|425.1|430.1|424.7|30
1641400980000|2022-01-05 16:43:00|430.13|424.73|430.19|424.79|430.19|424.79|430.11|424.71|18
1641400990000|2022-01-05 16:43:10|430.2|424.8|430.34|424.94|430.35|424.95|430.2|424.8|14
1641401000000|2022-01-05 16:43:20|430.36|424.96|430.38|424.98|430.41|425.01|430.35|424.95|12
1641401010000|2022-01-05 16:43:30|430.36|424.96|430.34|424.94|430.36|424.96|430.34|424.94|3
1641401020000|2022-01-05 16:43:40|430.35|424.95|430.28|424.88|430.37|424.97|430.27|424.87|7
1641401030000|2022-01-05 16:43:50|430.27|424.87|430.31|424.91|430.34|424.94|430.23|424.83|17
1641401040000|2022-01-05 16:44:00|430.3|424.9|430.35|424.95|430.37|424.97|430.29|424.89|19
1641401050000|2022-01-05 16:44:10|430.34|424.94|430.33|424.93|430.35|424.95|430.3|424.9|19
1641401060000|2022-01-05 16:44:20|430.32|424.92|430.2|424.8|430.32|424.92|430.19|424.79|20
1641401070000|2022-01-05 16:44:30|430.22|424.82|430.2|424.8|430.23|424.83|430.15|424.75|9
1641401080000|2022-01-05 16:44:40|430.21|424.81|430.22|424.82|430.35|424.95|430.21|424.81|23
1641401090000|2022-01-05 16:44:50|430.21|424.81|430.1|424.7|430.21|424.81|430.08|424.68|11
1641401100000|2022-01-05 16:45:00|430.11|424.71|429.99|424.59|430.13|424.73|429.99|424.59|18
1641401110000|2022-01-05 16:45:10|429.91|424.51|429.82|424.42|429.92|424.52|429.82|424.42|16
1641401120000|2022-01-05 16:45:20|429.83|424.43|429.85|424.45|429.85|424.45|429.81|424.41|16
1641401130000|2022-01-05 16:45:30|429.83|424.43|429.86|424.46|429.88|424.48|429.83|424.43|11
1641401140000|2022-01-05 16:45:40|429.85|424.45|429.96|424.56|429.97|424.57|429.85|424.45|13
1641401150000|2022-01-05 16:45:50|429.95|424.55|429.91|424.51|429.96|424.56|429.8|424.4|22
1641401160000|2022-01-05 16:46:00|429.87|424.47|429.84|424.44|429.91|424.51|429.81|424.41|15
1641401170000|2022-01-05 16:46:10|429.81|424.41|429.83|424.43|429.9|424.5|429.78|424.38|16
1641401180000|2022-01-05 16:46:20|429.77|424.37|429.81|424.41|429.89|424.49|429.77|424.37|19
1641401190000|2022-01-05 16:46:30|429.8|424.4|429.83|424.43|429.87|424.47|429.8|424.4|21
1641401200000|2022-01-05 16:46:40|429.84|424.44|429.85|424.45|429.89|424.49|429.81|424.41|26
1641401210000|2022-01-05 16:46:50|429.84|424.44|429.85|424.45|429.91|424.51|429.8|424.4|23
1641401220000|2022-01-05 16:47:00|429.86|424.46|429.86|424.46|429.91|424.51|429.81|424.41|19
1641401230000|2022-01-05 16:47:10|429.84|424.44|429.83|424.43|429.9|424.5|429.77|424.37|22
1641401240000|2022-01-05 16:47:20|429.82|424.42|429.89|424.49|429.89|424.49|429.78|424.38|14
1641401250000|2022-01-05 16:47:30|429.84|424.44|429.82|424.42|429.89|424.49|429.81|424.41|17
1641401260000|2022-01-05 16:47:40|429.81|424.41|429.72|424.32|429.81|424.41|429.71|424.31|11
1641401270000|2022-01-05 16:47:50|429.71|424.31|429.68|424.28|429.72|424.32|429.67|424.27|6
1641401280000|2022-01-05 16:48:00|429.69|424.29|429.81|424.41|429.81|424.41|429.69|424.29|7
1641401290000|2022-01-05 16:48:10|429.82|424.42|429.79|424.39|429.83|424.43|429.79|424.39|11
1641401300000|2022-01-05 16:48:20|429.8|424.4|429.82|424.42|429.84|424.44|429.75|424.35|20
1641401310000|2022-01-05 16:48:30|429.81|424.41|429.8|424.4|429.82|424.42|429.8|424.4|6
1641401320000|2022-01-05 16:48:40|429.78|424.38|429.81|424.41|429.81|424.41|429.76|424.36|9
1641401330000|2022-01-05 16:48:50|429.83|424.43|429.65|424.25|429.83|424.43|429.65|424.25|15
1641401340000|2022-01-05 16:49:00|429.66|424.26|429.73|424.33|429.74|424.34|429.66|424.26|18
1641401350000|2022-01-05 16:49:10|429.74|424.34|429.73|424.33|429.74|424.34|429.73|424.33|4
1641401360000|2022-01-05 16:49:20|429.72|424.32|429.67|424.27|429.72|424.32|429.67|424.27|9
1641401370000|2022-01-05 16:49:30|429.7|424.3|429.67|424.27|429.71|424.31|429.67|424.27|12
1641401380000|2022-01-05 16:49:40|429.69|424.29|429.67|424.27|429.69|424.29|429.67|424.27|8
1641401390000|2022-01-05 16:49:50|429.68|424.28|429.66|424.26|429.68|424.28|429.65|424.25|7
1641401400000|2022-01-05 16:50:00|429.67|424.27|429.69|424.29|429.69|424.29|429.67|424.27|2
1641401410000|2022-01-05 16:50:10|429.7|424.3|429.67|424.27|429.71|424.31|429.67|424.27|9
1641401420000|2022-01-05 16:50:20|429.66|424.26|429.66|424.26|429.71|424.31|429.65|424.25|15
1641401430000|2022-01-05 16:50:30|429.67|424.27|429.69|424.29|429.71|424.31|429.67|424.27|7
1641401440000|2022-01-05 16:50:40|429.71|424.31|429.66|424.26|429.71|424.31|429.66|424.26|3
1641401450000|2022-01-05 16:50:50|429.68|424.28|429.68|424.28|429.68|424.28|429.67|424.27|3
1641401460000|2022-01-05 16:51:00|429.69|424.29|429.79|424.39|429.84|424.44|429.69|424.29|16
1641401470000|2022-01-05 16:51:10|429.77|424.37|429.86|424.46|429.89|424.49|429.73|424.33|18
1641401480000|2022-01-05 16:51:20|429.87|424.47|429.98|424.58|430|424.6|429.86|424.46|15
1641401490000|2022-01-05 16:51:30|429.97|424.57|430.08|424.68|430.1|424.7|429.97|424.57|10
1641401500000|2022-01-05 16:51:40|430.05|424.65|429.81|424.41|430.08|424.68|429.81|424.41|28
1641401510000|2022-01-05 16:51:50|429.76|424.36|429.81|424.41|429.85|424.45|429.76|424.36|22
1641401520000|2022-01-05 16:52:00|429.8|424.4|429.83|424.43|429.83|424.43|429.8|424.4|13
1641401530000|2022-01-05 16:52:10|429.82|424.42|429.83|424.43|429.83|424.43|429.81|424.41|7
1641401540000|2022-01-05 16:52:20|429.82|424.42|429.83|424.43|429.83|424.43|429.82|424.42|4
1641401550000|2022-01-05 16:52:30|429.8|424.4|429.81|424.41|429.91|424.51|429.8|424.4|10
1641401560000|2022-01-05 16:52:40|429.8|424.4|429.83|424.43|429.84|424.44|429.8|424.4|9
1641401570000|2022-01-05 16:52:50|429.82|424.42|429.81|424.41|429.84|424.44|429.81|424.41|10
1641401580000|2022-01-05 16:53:00|429.79|424.39|429.89|424.49|429.89|424.49|429.79|424.39|8
1641401590000|2022-01-05 16:53:10|429.87|424.47|429.78|424.38|429.87|424.47|429.74|424.34|18
1641401600000|2022-01-05 16:53:20|429.79|424.39|429.8|424.4|429.8|424.4|429.78|424.38|4
1641401610000|2022-01-05 16:53:30|429.79|424.39|429.78|424.38|429.79|424.39|429.78|424.38|4
1641401620000|2022-01-05 16:53:40|429.79|424.39|429.79|424.39|429.8|424.4|429.77|424.37|11
1641401630000|2022-01-05 16:53:50|429.78|424.38|429.7|424.3|429.79|424.39|429.7|424.3|11
1641401640000|2022-01-05 16:54:00|429.77|424.37|429.74|424.34|429.77|424.37|429.74|424.34|3
1641401650000|2022-01-05 16:54:10|429.75|424.35|429.74|424.34|429.76|424.36|429.74|424.34|4
1641401660000|2022-01-05 16:54:20|429.73|424.33|429.76|424.36|429.76|424.36|429.73|424.33|4
1641401670000|2022-01-05 16:54:30|429.75|424.35|429.66|424.26|429.76|424.36|429.59|424.19|12
1641401680000|2022-01-05 16:54:40|429.62|424.22|429.7|424.3|429.7|424.3|429.62|424.22|8
1641401690000|2022-01-05 16:54:50|429.67|424.27|429.69|424.29|429.7|424.3|429.66|424.26|11
1641401700000|2022-01-05 16:55:00|429.68|424.28|429.69|424.29|429.71|424.31|429.63|424.23|9
1641401710000|2022-01-05 16:55:10|429.64|424.24|429.73|424.33|429.74|424.34|429.64|424.24|7
1641401720000|2022-01-05 16:55:20|429.7|424.3|429.77|424.37|429.78|424.38|429.7|424.3|6
1641401730000|2022-01-05 16:55:30|429.78|424.38|429.78|424.38|429.78|424.38|429.76|424.36|6
1641401740000|2022-01-05 16:55:40|429.79|424.39|429.76|424.36|429.81|424.41|429.73|424.33|19
1641401750000|2022-01-05 16:55:50|429.77|424.37|429.76|424.36|429.82|424.42|429.69|424.29|11
1641401760000|2022-01-05 16:56:00|429.75|424.35|429.76|424.36|429.77|424.37|429.75|424.35|8
1641401770000|2022-01-05 16:56:10|429.75|424.35|429.67|424.27|429.76|424.36|429.67|424.27|9
1641401780000|2022-01-05 16:56:20|429.68|424.28|429.67|424.27|429.68|424.28|429.67|424.27|2
1641401790000|2022-01-05 16:56:30|429.66|424.26|429.44|424.04|429.67|424.27|429.41|424.01|22
1641401800000|2022-01-05 16:56:40|429.43|424.03|429.5|424.1|429.51|424.11|429.43|424.03|19
1641401810000|2022-01-05 16:56:50|429.49|424.09|429.47|424.07|429.51|424.11|429.47|424.07|4
1641401820000|2022-01-05 16:57:00|429.49|424.09|429.49|424.09|429.51|424.11|429.48|424.08|10
1641401830000|2022-01-05 16:57:10|429.5|424.1|429.51|424.11|429.52|424.12|429.48|424.08|10
1641401840000|2022-01-05 16:57:20|429.45|424.05|429.53|424.13|429.54|424.14|429.45|424.05|11
1641401850000|2022-01-05 16:57:30|429.49|424.09|429.49|424.09|429.49|424.09|429.48|424.08|3
1641401860000|2022-01-05 16:57:40|429.54|424.14|429.51|424.11|429.54|424.14|429.47|424.07|10
1641401870000|2022-01-05 16:57:50|429.54|424.14|429.57|424.17|429.57|424.17|429.5|424.1|21
1641401880000|2022-01-05 16:58:00|429.56|424.16|429.55|424.15|429.57|424.17|429.53|424.13|14
1641401890000|2022-01-05 16:58:10|429.54|424.14|429.67|424.27|429.68|424.28|429.54|424.14|14
1641401900000|2022-01-05 16:58:20|429.7|424.3|429.64|424.24|429.71|424.31|429.63|424.23|16
1641401910000|2022-01-05 16:58:30|429.66|424.26|429.59|424.19|429.66|424.26|429.57|424.17|21
1641401920000|2022-01-05 16:58:40|429.58|424.18|429.54|424.14|429.58|424.18|429.51|424.11|15
1641401930000|2022-01-05 16:58:50|429.52|424.12|429.51|424.11|429.6|424.2|429.51|424.11|8
1641401940000|2022-01-05 16:59:00|429.5|424.1|429.42|424.02|429.52|424.12|429.39|423.99|24
1641401950000|2022-01-05 16:59:10|429.41|424.01|429.48|424.08|429.55|424.15|429.41|424.01|16
1641401960000|2022-01-05 16:59:20|429.5|424.1|429.48|424.08|429.52|424.12|429.47|424.07|12
1641401980000|2022-01-05 16:59:40|429.49|424.09|429.48|424.08|429.49|424.09|429.47|424.07|7
1641401990000|2022-01-05 16:59:50|429.47|424.07|429.49|424.09|429.5|424.1|429.46|424.06|12
1641402000000|2022-01-05 17:00:00|429.48|424.08|429.43|424.03|429.48|424.08|429.4|424|12
1641402010000|2022-01-05 17:00:10|429.44|424.04|429.53|424.13|429.61|424.21|429.42|424.02|19
1641402020000|2022-01-05 17:00:20|429.54|424.14|429.6|424.2|429.65|424.25|429.52|424.12|24
1641402030000|2022-01-05 17:00:30|429.65|424.25|429.91|424.51|429.92|424.52|429.6|424.2|22
1641402040000|2022-01-05 17:00:40|429.92|424.52|429.9|424.5|429.93|424.53|429.9|424.5|13
1641402050000|2022-01-05 17:00:50|429.89|424.49|429.9|424.5|429.94|424.54|429.73|424.33|24
1641402060000|2022-01-05 17:01:00|429.92|424.52|429.96|424.56|429.97|424.57|429.87|424.47|20
1641402070000|2022-01-05 17:01:10|429.95|424.55|430|424.6|430.02|424.62|429.94|424.54|14
1641402080000|2022-01-05 17:01:20|429.99|424.59|429.99|424.59|430.01|424.61|429.97|424.57|12
1641402090000|2022-01-05 17:01:30|429.97|424.57|430.18|424.78|430.27|424.87|429.92|424.52|20
1641402100000|2022-01-05 17:01:40|430.21|424.81|430.22|424.82|430.29|424.89|430.17|424.77|15
1641402110000|2022-01-05 17:01:50|430.24|424.84|430.21|424.81|430.28|424.88|430.17|424.77|20
1641402120000|2022-01-05 17:02:00|430.2|424.8|430.22|424.82|430.24|424.84|430.17|424.77|21
1641402130000|2022-01-05 17:02:10|430.21|424.81|430.2|424.8|430.25|424.85|430.17|424.77|15
1641402140000|2022-01-05 17:02:20|430.23|424.83|430.23|424.83|430.23|424.83|430.18|424.78|18
1641402150000|2022-01-05 17:02:30|430.21|424.81|430.27|424.87|430.27|424.87|430.21|424.81|14
1641402160000|2022-01-05 17:02:40|430.28|424.88|430.32|424.92|430.33|424.93|430.28|424.88|10
1641402170000|2022-01-05 17:02:50|430.33|424.93|430.33|424.93|430.33|424.93|430.31|424.91|7
1641402180000|2022-01-05 17:03:00|430.34|424.94|430.45|425.05|430.45|425.05|430.33|424.93|9
1641402190000|2022-01-05 17:03:10|430.48|425.08|430.6|425.2|430.66|425.26|430.48|425.08|31
1641402200000|2022-01-05 17:03:20|430.61|425.21|430.61|425.21|430.66|425.26|430.59|425.19|18
1641402210000|2022-01-05 17:03:30|430.6|425.2|430.52|425.12|430.64|425.24|430.52|425.12|9
1641402220000|2022-01-05 17:03:40|430.56|425.16|430.53|425.13|430.56|425.16|430.51|425.11|14
1641402230000|2022-01-05 17:03:50|430.56|425.16|430.46|425.06|430.56|425.16|430.44|425.04|14
1641402240000|2022-01-05 17:04:00|430.47|425.07|430.46|425.06|430.47|425.07|430.46|425.06|2
1641402250000|2022-01-05 17:04:10|430.44|425.04|430.46|425.06|430.46|425.06|430.42|425.02|10
1641402260000|2022-01-05 17:04:20|430.48|425.08|430.55|425.15|430.56|425.16|430.46|425.06|12
1641402270000|2022-01-05 17:04:30|430.53|425.13|430.6|425.2|430.6|425.2|430.52|425.12|12
1641402280000|2022-01-05 17:04:40|430.56|425.16|430.55|425.15|430.6|425.2|430.53|425.13|9
1641402290000|2022-01-05 17:04:50|430.56|425.16|430.46|425.06|430.61|425.21|430.46|425.06|17
1641402300000|2022-01-05 17:05:00|430.47|425.07|430.51|425.11|430.54|425.14|430.47|425.07|15
1641402310000|2022-01-05 17:05:10|430.52|425.12|430.52|425.12|430.54|425.14|430.52|425.12|3
1641402320000|2022-01-05 17:05:20|430.51|425.11|430.46|425.06|430.54|425.14|430.46|425.06|5
1641402330000|2022-01-05 17:05:30|430.5|425.1|430.46|425.06|430.53|425.13|430.46|425.06|9
1641402340000|2022-01-05 17:05:40|430.45|425.05|430.45|425.05|430.5|425.1|430.44|425.04|14
1641402350000|2022-01-05 17:05:50|430.47|425.07|430.46|425.06|430.47|425.07|430.45|425.05|3
1641402360000|2022-01-05 17:06:00|430.49|425.09|430.49|425.09|430.49|425.09|430.49|425.09|1
1641402370000|2022-01-05 17:06:10|430.46|425.06|430.46|425.06|430.49|425.09|430.46|425.06|3
1641402380000|2022-01-05 17:06:20|430.47|425.07|430.47|425.07|430.47|425.07|430.47|425.07|1
1641402390000|2022-01-05 17:06:30|430.5|425.1|430.53|425.13|430.6|425.2|430.49|425.09|9
1641402400000|2022-01-05 17:06:40|430.52|425.12|430.51|425.11|430.52|425.12|430.48|425.08|12
1641402410000|2022-01-05 17:06:50|430.52|425.12|430.53|425.13|430.53|425.13|430.5|425.1|8
1641402420000|2022-01-05 17:07:00|430.47|425.07|430.58|425.18|430.6|425.2|430.47|425.07|23
1641402430000|2022-01-05 17:07:10|430.57|425.17|430.51|425.11|430.61|425.21|430.51|425.11|22
1641402440000|2022-01-05 17:07:20|430.55|425.15|430.55|425.15|430.58|425.18|430.51|425.11|20
1641402450000|2022-01-05 17:07:30|430.56|425.16|430.56|425.16|430.59|425.19|430.56|425.16|7
1641402460000|2022-01-05 17:07:40|430.55|425.15|430.59|425.19|430.65|425.25|430.55|425.15|13
1641402470000|2022-01-05 17:07:50|430.58|425.18|430.98|425.58|430.98|425.58|430.58|425.18|16
1641402480000|2022-01-05 17:08:00|430.96|425.56|430.89|425.49|430.99|425.59|430.84|425.44|28
1641402490000|2022-01-05 17:08:10|430.9|425.5|430.6|425.2|430.91|425.51|430.51|425.11|29
1641402500000|2022-01-05 17:08:20|430.62|425.22|430.59|425.19|430.62|425.22|430.54|425.14|17
1641402510000|2022-01-05 17:08:30|430.61|425.21|430.56|425.16|430.61|425.21|430.56|425.16|16
1641402520000|2022-01-05 17:08:40|430.57|425.17|430.53|425.13|430.61|425.21|430.53|425.13|6
1641402530000|2022-01-05 17:08:50|430.54|425.14|430.53|425.13|430.61|425.21|430.53|425.13|7
1641402540000|2022-01-05 17:09:00|430.58|425.18|430.53|425.13|430.6|425.2|430.53|425.13|6
1641402550000|2022-01-05 17:09:10|430.58|425.18|430.47|425.07|430.58|425.18|430.4|425|10
1641402560000|2022-01-05 17:09:20|430.48|425.08|430.42|425.02|430.49|425.09|430.42|425.02|12
1641402570000|2022-01-05 17:09:30|430.43|425.03|430.66|425.26|430.69|425.29|430.42|425.02|15
1641402580000|2022-01-05 17:09:40|430.68|425.28|430.66|425.26|430.69|425.29|430.62|425.22|13
1641402590000|2022-01-05 17:09:50|430.67|425.27|430.52|425.12|430.67|425.27|430.51|425.11|21
1641402600000|2022-01-05 17:10:00|430.55|425.15|430.55|425.15|430.56|425.16|430.54|425.14|4
1641402610000|2022-01-05 17:10:10|430.56|425.16|430.62|425.22|430.62|425.22|430.55|425.15|9
1641402620000|2022-01-05 17:10:20|430.61|425.21|430.61|425.21|430.61|425.21|430.61|425.21|1
1641402630000|2022-01-05 17:10:30|430.6|425.2|430.61|425.21|430.63|425.23|430.6|425.2|8
1641402640000|2022-01-05 17:10:40|430.63|425.23|430.66|425.26|430.66|425.26|430.59|425.19|15
1641402650000|2022-01-05 17:10:50|430.64|425.24|430.63|425.23|430.66|425.26|430.61|425.21|13
1641402660000|2022-01-05 17:11:00|430.62|425.22|430.62|425.22|430.66|425.26|430.62|425.22|11
1641402670000|2022-01-05 17:11:10|430.63|425.23|430.62|425.22|430.64|425.24|430.62|425.22|7
1641402680000|2022-01-05 17:11:20|430.64|425.24|430.64|425.24|430.64|425.24|430.64|425.24|1
1641402690000|2022-01-05 17:11:30|430.62|425.22|430.64|425.24|430.64|425.24|430.62|425.22|6
1641402700000|2022-01-05 17:11:40|430.62|425.22|430.6|425.2|430.64|425.24|430.6|425.2|10
1641402710000|2022-01-05 17:11:50|430.61|425.21|430.73|425.33|430.74|425.34|430.6|425.2|17
1641402720000|2022-01-05 17:12:00|430.74|425.34|430.51|425.11|430.74|425.34|430.5|425.1|18
1641402730000|2022-01-05 17:12:10|430.53|425.13|430.52|425.12|430.53|425.13|430.51|425.11|4
1641402740000|2022-01-05 17:12:20|430.51|425.11|430.58|425.18|430.62|425.22|430.51|425.11|12
1641402750000|2022-01-05 17:12:30|430.63|425.23|430.61|425.21|430.63|425.23|430.6|425.2|9
1641402760000|2022-01-05 17:12:40|430.62|425.22|430.58|425.18|430.62|425.22|430.58|425.18|10
1641402770000|2022-01-05 17:12:50|430.59|425.19|430.61|425.21|430.64|425.24|430.58|425.18|11
1641402780000|2022-01-05 17:13:00|430.6|425.2|430.59|425.19|430.61|425.21|430.56|425.16|12
1641402790000|2022-01-05 17:13:10|430.57|425.17|430.6|425.2|430.61|425.21|430.57|425.17|13
1641402800000|2022-01-05 17:13:20|430.59|425.19|430.53|425.13|430.61|425.21|430.5|425.1|13
1641402810000|2022-01-05 17:13:30|430.54|425.14|430.5|425.1|430.54|425.14|430.47|425.07|16
1641402820000|2022-01-05 17:13:40|430.49|425.09|430.25|424.85|430.49|425.09|430.25|424.85|20
1641402830000|2022-01-05 17:13:50|430.26|424.86|430.38|424.98|430.38|424.98|430.26|424.86|14
1641402840000|2022-01-05 17:14:00|430.39|424.99|430.35|424.95|430.39|424.99|430.35|424.95|5
1641402850000|2022-01-05 17:14:10|430.34|424.94|430.31|424.91|430.34|424.94|430.29|424.89|8
1641402860000|2022-01-05 17:14:20|430.3|424.9|430.07|424.67|430.32|424.92|430.07|424.67|15
1641402870000|2022-01-05 17:14:30|430.03|424.63|430.03|424.63|430.11|424.71|430.03|424.63|19
1641402880000|2022-01-05 17:14:40|430.02|424.62|430.03|424.63|430.03|424.63|430.02|424.62|2
1641402890000|2022-01-05 17:14:50|430.02|424.62|430.01|424.61|430.03|424.63|430|424.6|10
1641402900000|2022-01-05 17:15:00|429.99|424.59|430.01|424.61|430.02|424.62|429.93|424.53|15
1641402910000|2022-01-05 17:15:10|430|424.6|430|424.6|430|424.6|430|424.6|1
1641402920000|2022-01-05 17:15:20|430.01|424.61|429.97|424.57|430.01|424.61|429.96|424.56|4
1641402930000|2022-01-05 17:15:30|429.92|424.52|429.91|424.51|429.92|424.52|429.91|424.51|6
1641402940000|2022-01-05 17:15:40|429.9|424.5|429.91|424.51|429.92|424.52|429.87|424.47|8
1641402950000|2022-01-05 17:15:50|429.93|424.53|429.92|424.52|429.93|424.53|429.87|424.47|9
1641402960000|2022-01-05 17:16:00|429.86|424.46|429.79|424.39|429.86|424.46|429.69|424.29|15
1641402970000|2022-01-05 17:16:10|429.74|424.34|429.69|424.29|429.79|424.39|429.68|424.28|11
1641402990000|2022-01-05 17:16:30|429.67|424.27|429.62|424.22|429.67|424.27|429.59|424.19|8
1641403000000|2022-01-05 17:16:40|429.61|424.21|429.6|424.2|429.61|424.21|429.58|424.18|13
1641403010000|2022-01-05 17:16:50|429.59|424.19|429.55|424.15|429.62|424.22|429.54|424.14|22
1641403020000|2022-01-05 17:17:00|429.56|424.16|429.49|424.09|429.56|424.16|429.45|424.05|18
1641403030000|2022-01-05 17:17:10|429.48|424.08|429.46|424.06|429.48|424.08|429.46|424.06|3
1641403040000|2022-01-05 17:17:20|429.47|424.07|429.54|424.14|429.6|424.2|429.47|424.07|10
1641403050000|2022-01-05 17:17:30|429.53|424.13|429.47|424.07|429.53|424.13|429.47|424.07|8
1641403060000|2022-01-05 17:17:40|429.48|424.08|429.51|424.11|429.51|424.11|429.43|424.03|11
1641403070000|2022-01-05 17:17:50|429.52|424.12|429.58|424.18|429.58|424.18|429.46|424.06|9
1641403080000|2022-01-05 17:18:00|429.55|424.15|429.46|424.06|429.55|424.15|429.43|424.03|9
1641403090000|2022-01-05 17:18:10|429.47|424.07|429.49|424.09|429.49|424.09|429.47|424.07|2
1641403100000|2022-01-05 17:18:20|429.5|424.1|429.55|424.15|429.57|424.17|429.5|424.1|10
1641403110000|2022-01-05 17:18:30|429.58|424.18|429.55|424.15|429.58|424.18|429.55|424.15|6
1641403120000|2022-01-05 17:18:40|429.54|424.14|429.54|424.14|429.57|424.17|429.54|424.14|9
1641403130000|2022-01-05 17:18:50|429.56|424.16|429.56|424.16|429.58|424.18|429.51|424.11|20
1641403140000|2022-01-05 17:19:00|429.54|424.14|429.54|424.14|429.57|424.17|429.51|424.11|15
1641403150000|2022-01-05 17:19:10|429.56|424.16|429.57|424.17|429.58|424.18|429.48|424.08|17
1641403160000|2022-01-05 17:19:20|429.54|424.14|429.52|424.12|429.54|424.14|429.51|424.11|4
1641403170000|2022-01-05 17:19:30|429.53|424.13|429.56|424.16|429.57|424.17|429.52|424.12|14
1641403180000|2022-01-05 17:19:40|429.53|424.13|429.5|424.1|429.56|424.16|429.49|424.09|9
1641403190000|2022-01-05 17:19:50|429.51|424.11|429.51|424.11|429.51|424.11|429.5|424.1|3
1641403200000|2022-01-05 17:20:00|429.52|424.12|429.52|424.12|429.52|424.12|429.51|424.11|3
1641403210000|2022-01-05 17:20:10|429.5|424.1|429.5|424.1|429.57|424.17|429.5|424.1|11
1641403220000|2022-01-05 17:20:20|429.52|424.12|429.52|424.12|429.56|424.16|429.49|424.09|15
1641403230000|2022-01-05 17:20:30|429.49|424.09|429.53|424.13|429.54|424.14|429.49|424.09|12
1641403240000|2022-01-05 17:20:40|429.52|424.12|429.42|424.02|429.55|424.15|429.41|424.01|18
1641403250000|2022-01-05 17:20:50|429.43|424.03|429.43|424.03|429.47|424.07|429.38|423.98|18
1641403260000|2022-01-05 17:21:00|429.42|424.02|429.43|424.03|429.46|424.06|429.42|424.02|7
1641403270000|2022-01-05 17:21:10|429.44|424.04|429.41|424.01|429.45|424.05|429.41|424.01|6
1641403280000|2022-01-05 17:21:20|429.31|423.91|429.25|423.85|429.31|423.91|429.24|423.84|15
1641403290000|2022-01-05 17:21:30|429.24|423.84|429.23|423.83|429.26|423.86|429.23|423.83|11
1641403300000|2022-01-05 17:21:40|429.22|423.82|429.23|423.83|429.23|423.83|429.22|423.82|4
1641403310000|2022-01-05 17:21:50|429.26|423.86|429.25|423.85|429.26|423.86|429.25|423.85|2
1641403320000|2022-01-05 17:22:00|429.24|423.84|429.19|423.79|429.25|423.85|429.18|423.78|12
1641403330000|2022-01-05 17:22:10|429.23|423.83|429.25|423.85|429.27|423.87|429.15|423.75|20
1641403340000|2022-01-05 17:22:20|429.21|423.81|429.25|423.85|429.32|423.92|429.21|423.81|17
1641403350000|2022-01-05 17:22:30|429.26|423.86|429.2|423.8|429.26|423.86|429.17|423.77|13
1641403360000|2022-01-05 17:22:40|429.21|423.81|429.21|423.81|429.21|423.81|429.2|423.8|5
1641403370000|2022-01-05 17:22:50|429.23|423.83|429.26|423.86|429.27|423.87|429.22|423.82|13
1641403380000|2022-01-05 17:23:00|429.28|423.88|429.27|423.87|429.28|423.88|429.27|423.87|4
1641403390000|2022-01-05 17:23:10|429.26|423.86|429.29|423.89|429.31|423.91|429.26|423.86|11
1641403400000|2022-01-05 17:23:20|429.28|423.88|429.19|423.79|429.29|423.89|429.18|423.78|14
1641403410000|2022-01-05 17:23:30|429.17|423.77|429.17|423.77|429.18|423.78|429.17|423.77|7
1641403420000|2022-01-05 17:23:40|429.18|423.78|429.17|423.77|429.18|423.78|429.17|423.77|2
1641403430000|2022-01-05 17:23:50|429.18|423.78|429.13|423.73|429.18|423.78|429.12|423.72|5
1641403440000|2022-01-05 17:24:00|429.17|423.77|429.16|423.76|429.17|423.77|429.15|423.75|3
1641403450000|2022-01-05 17:24:10|429.15|423.75|429.14|423.74|429.15|423.75|429.14|423.74|2
1641403460000|2022-01-05 17:24:20|429.1|423.7|429.12|423.72|429.12|423.72|429.1|423.7|5
1641403470000|2022-01-05 17:24:30|429.14|423.74|429.14|423.74|429.21|423.81|429.13|423.73|11
1641403480000|2022-01-05 17:24:40|429.15|423.75|429.17|423.77|429.17|423.77|429.15|423.75|4
1641403490000|2022-01-05 17:24:50|429.18|423.78|428.86|423.46|429.19|423.79|428.83|423.43|16
1641403500000|2022-01-05 17:25:00|428.85|423.45|428.86|423.46|428.91|423.51|428.85|423.45|12
1641403510000|2022-01-05 17:25:10|428.85|423.45|428.83|423.43|428.9|423.5|428.83|423.43|12
1641403520000|2022-01-05 17:25:20|428.84|423.44|429.01|423.61|429.04|423.64|428.84|423.44|24
1641403530000|2022-01-05 17:25:30|429.03|423.63|429.03|423.63|429.03|423.63|429|423.6|6
1641403540000|2022-01-05 17:25:40|429.04|423.64|429.18|423.78|429.18|423.78|429.02|423.62|16
1641403550000|2022-01-05 17:25:50|429.17|423.77|429.17|423.77|429.19|423.79|429.17|423.77|4
1641403560000|2022-01-05 17:26:00|429.19|423.79|429.16|423.76|429.22|423.82|429.16|423.76|15
1641403570000|2022-01-05 17:26:10|429.18|423.78|429.27|423.87|429.3|423.9|429.16|423.76|22
1641403580000|2022-01-05 17:26:20|429.26|423.86|429.3|423.9|429.3|423.9|429.26|423.86|10
1641403590000|2022-01-05 17:26:30|429.29|423.89|429.43|424.03|429.43|424.03|429.28|423.88|11
1641403600000|2022-01-05 17:26:40|429.42|424.02|429.57|424.17|429.57|424.17|429.35|423.95|17
1641403610000|2022-01-05 17:26:50|429.5|424.1|429.51|424.11|429.58|424.18|429.48|424.08|27
1641403620000|2022-01-05 17:27:00|429.49|424.09|429.56|424.16|429.56|424.16|429.49|424.09|25
1641403630000|2022-01-05 17:27:10|429.57|424.17|429.76|424.36|429.76|424.36|429.56|424.16|16
1641403640000|2022-01-05 17:27:20|429.77|424.37|429.77|424.37|429.77|424.37|429.77|424.37|1
1641403650000|2022-01-05 17:27:30|429.78|424.38|429.77|424.37|429.78|424.38|429.72|424.32|5
1641403660000|2022-01-05 17:27:40|429.74|424.34|429.87|424.47|429.87|424.47|429.73|424.33|16
1641403670000|2022-01-05 17:27:50|429.89|424.49|429.84|424.44|429.93|424.53|429.81|424.41|22
1641403680000|2022-01-05 17:28:00|429.89|424.49|429.82|424.42|429.89|424.49|429.79|424.39|22
1641403690000|2022-01-05 17:28:10|429.81|424.41|429.8|424.4|429.85|424.45|429.77|424.37|15
1641403700000|2022-01-05 17:28:20|429.78|424.38|429.79|424.39|429.81|424.41|429.78|424.38|12
1641403710000|2022-01-05 17:28:30|429.81|424.41|429.8|424.4|429.81|424.41|429.79|424.39|6
1641403720000|2022-01-05 17:28:40|429.81|424.41|429.81|424.41|429.81|424.41|429.8|424.4|5
1641403730000|2022-01-05 17:28:50|429.8|424.4|429.67|424.27|429.8|424.4|429.67|424.27|13
1641403740000|2022-01-05 17:29:00|429.68|424.28|429.68|424.28|429.68|424.28|429.67|424.27|5
1641403750000|2022-01-05 17:29:10|429.67|424.27|429.66|424.26|429.68|424.28|429.65|424.25|9
1641403760000|2022-01-05 17:29:20|429.68|424.28|429.65|424.25|429.69|424.29|429.63|424.23|18
1641403770000|2022-01-05 17:29:30|429.66|424.26|429.77|424.37|429.8|424.4|429.66|424.26|24
1641403780000|2022-01-05 17:29:40|429.78|424.38|429.78|424.38|429.81|424.41|429.76|424.36|19
1641403790000|2022-01-05 17:29:50|429.76|424.36|429.77|424.37|429.8|424.4|429.76|424.36|9
1641403800000|2022-01-05 17:30:00|429.74|424.34|429.74|424.34|429.77|424.37|429.71|424.31|20
1641403810000|2022-01-05 17:30:10|429.76|424.36|429.72|424.32|429.76|424.36|429.69|424.29|9
1641403820000|2022-01-05 17:30:20|429.73|424.33|429.7|424.3|429.73|424.33|429.7|424.3|10
1641403830000|2022-01-05 17:30:30|429.71|424.31|429.71|424.31|429.71|424.31|429.7|424.3|5
1641403840000|2022-01-05 17:30:40|429.72|424.32|429.73|424.33|429.73|424.33|429.69|424.29|7
1641403850000|2022-01-05 17:30:50|429.71|424.31|429.66|424.26|429.76|424.36|429.66|424.26|20
1641403860000|2022-01-05 17:31:00|429.68|424.28|429.7|424.3|429.7|424.3|429.66|424.26|14
1641403870000|2022-01-05 17:31:10|429.68|424.28|429.47|424.07|429.71|424.31|429.42|424.02|24
1641403880000|2022-01-05 17:31:20|429.49|424.09|429.46|424.06|429.49|424.09|429.41|424.01|15
1641403890000|2022-01-05 17:31:30|429.45|424.05|429.55|424.15|429.57|424.17|429.45|424.05|21
1641403900000|2022-01-05 17:31:40|429.52|424.12|429.5|424.1|429.55|424.15|429.5|424.1|20
1641403910000|2022-01-05 17:31:50|429.49|424.09|429.38|423.98|429.51|424.11|429.38|423.98|23
1641403920000|2022-01-05 17:32:00|429.43|424.03|429.45|424.05|429.46|424.06|429.43|424.03|13
1641403930000|2022-01-05 17:32:10|429.44|424.04|429.46|424.06|429.46|424.06|429.44|424.04|7
1641403940000|2022-01-05 17:32:20|429.45|424.05|429.42|424.02|429.46|424.06|429.42|424.02|12
1641403950000|2022-01-05 17:32:30|429.43|424.03|429.43|424.03|429.43|424.03|429.43|424.03|1
1641403960000|2022-01-05 17:32:40|429.42|424.02|429.45|424.05|429.45|424.05|429.42|424.02|8
1641403970000|2022-01-05 17:32:50|429.44|424.04|429.45|424.05|429.45|424.05|429.43|424.03|7
1641403980000|2022-01-05 17:33:00|429.46|424.06|429.48|424.08|429.49|424.09|429.46|424.06|7
1641403990000|2022-01-05 17:33:10|429.52|424.12|429.46|424.06|429.52|424.12|429.45|424.05|8
1641404000000|2022-01-05 17:33:20|429.44|424.04|429.44|424.04|429.45|424.05|429.44|424.04|3
1641404010000|2022-01-05 17:33:30|429.45|424.05|429.37|423.97|429.45|424.05|429.37|423.97|11
1641404020000|2022-01-05 17:33:40|429.27|423.87|429.23|423.83|429.27|423.87|429.22|423.82|15
1641404030000|2022-01-05 17:33:50|429.22|423.82|429.21|423.81|429.23|423.83|429.21|423.81|8
1641404040000|2022-01-05 17:34:00|429.22|423.82|429.23|423.83|429.24|423.84|429.22|423.82|6
1641404050000|2022-01-05 17:34:10|429.22|423.82|429.14|423.74|429.29|423.89|429.13|423.73|24
1641404060000|2022-01-05 17:34:20|429.15|423.75|429.18|423.78|429.24|423.84|429.15|423.75|16
1641404070000|2022-01-05 17:34:30|429.24|423.84|429.14|423.74|429.24|423.84|429.13|423.73|6
1641404080000|2022-01-05 17:34:40|429.09|423.69|428.97|423.57|429.09|423.69|428.95|423.55|11
1641404090000|2022-01-05 17:34:50|428.96|423.56|428.78|423.38|428.96|423.56|428.78|423.38|13
1641404100000|2022-01-05 17:35:00|428.79|423.39|428.76|423.36|428.79|423.39|428.76|423.36|2
1641404110000|2022-01-05 17:35:10|428.75|423.35|428.75|423.35|428.75|423.35|428.74|423.34|3
1641404120000|2022-01-05 17:35:20|428.73|423.33|428.72|423.32|428.73|423.33|428.72|423.32|4
1641404130000|2022-01-05 17:35:30|428.74|423.34|428.62|423.22|428.74|423.34|428.62|423.22|5
1641404140000|2022-01-05 17:35:40|428.67|423.27|428.63|423.23|428.68|423.28|428.62|423.22|5
1641404150000|2022-01-05 17:35:50|428.64|423.24|428.67|423.27|428.67|423.27|428.61|423.21|10
1641404160000|2022-01-05 17:36:00|428.62|423.22|428.61|423.21|428.65|423.25|428.52|423.12|22
1641404170000|2022-01-05 17:36:10|428.62|423.22|428.58|423.18|428.63|423.23|428.53|423.13|16
1641404180000|2022-01-05 17:36:20|428.59|423.19|428.52|423.12|428.64|423.24|428.51|423.11|16
1641404190000|2022-01-05 17:36:30|428.51|423.11|428.23|422.83|428.51|423.11|428.16|422.76|29
1641404200000|2022-01-05 17:36:40|428.25|422.85|428.15|422.75|428.25|422.85|428.15|422.75|17
1641404210000|2022-01-05 17:36:50|428.13|422.73|428.07|422.67|428.16|422.76|428.02|422.62|25
1641404220000|2022-01-05 17:37:00|428.06|422.66|427.97|422.57|428.06|422.66|427.97|422.57|12
1641404230000|2022-01-05 17:37:10|427.98|422.58|428.06|422.66|428.06|422.66|427.93|422.53|25
1641404240000|2022-01-05 17:37:20|428.07|422.67|428.08|422.68|428.08|422.68|428.02|422.62|14
1641404250000|2022-01-05 17:37:30|428.09|422.69|428.08|422.68|428.12|422.72|428.05|422.65|15
1641404260000|2022-01-05 17:37:40|428.09|422.69|428.07|422.67|428.09|422.69|428.06|422.66|11
1641404270000|2022-01-05 17:37:50|428.08|422.68|428.16|422.76|428.18|422.78|428.02|422.62|13
1641404280000|2022-01-05 17:38:00|428.19|422.79|428.24|422.84|428.24|422.84|428.18|422.78|12
1641404290000|2022-01-05 17:38:10|428.22|422.82|428.31|422.91|428.32|422.92|428.22|422.82|15
1641404300000|2022-01-05 17:38:20|428.32|422.92|428.31|422.91|428.33|422.93|428.25|422.85|20
1641404310000|2022-01-05 17:38:30|428.28|422.88|428.29|422.89|428.31|422.91|428.27|422.87|17
1641404320000|2022-01-05 17:38:40|428.28|422.88|428.13|422.73|428.29|422.89|428.1|422.7|26
1641404330000|2022-01-05 17:38:50|428.15|422.75|428.08|422.68|428.15|422.75|428.05|422.65|24
1641404340000|2022-01-05 17:39:00|428.1|422.7|428.03|422.63|428.1|422.7|428|422.6|15
1641404350000|2022-01-05 17:39:10|428.02|422.62|427.99|422.59|428.03|422.63|427.97|422.57|14
1641404360000|2022-01-05 17:39:20|428|422.6|428|422.6|428|422.6|427.98|422.58|4
1641404370000|2022-01-05 17:39:30|427.99|422.59|427.88|422.48|428.01|422.61|427.88|422.48|21
1641404380000|2022-01-05 17:39:40|427.89|422.49|427.93|422.53|427.94|422.54|427.86|422.46|24
1641404390000|2022-01-05 17:39:50|427.94|422.54|427.93|422.53|427.95|422.55|427.9|422.5|11
1641404400000|2022-01-05 17:40:00|427.91|422.51|427.91|422.51|427.92|422.52|427.88|422.48|10
1641404410000|2022-01-05 17:40:10|427.93|422.53|427.96|422.56|427.99|422.59|427.89|422.49|18
1641404420000|2022-01-05 17:40:20|428.02|422.62|428.22|422.82|428.22|422.82|428.02|422.62|18
1641404430000|2022-01-05 17:40:30|428.21|422.81|428.17|422.77|428.21|422.81|428.12|422.72|15
1641404440000|2022-01-05 17:40:40|428.16|422.76|427.99|422.59|428.16|422.76|427.99|422.59|18
1641404450000|2022-01-05 17:40:50|428|422.6|428.01|422.61|428.07|422.67|427.97|422.57|23
1641404460000|2022-01-05 17:41:00|428.02|422.62|427.94|422.54|428.02|422.62|427.89|422.49|13
1641404470000|2022-01-05 17:41:10|427.93|422.53|428.06|422.66|428.06|422.66|427.91|422.51|16
1641404480000|2022-01-05 17:41:20|428.07|422.67|428.16|422.76|428.17|422.77|428.07|422.67|14
1641404490000|2022-01-05 17:41:30|428.08|422.68|428|422.6|428.16|422.76|427.98|422.58|19
1641404500000|2022-01-05 17:41:40|427.96|422.56|428.01|422.61|428.03|422.63|427.96|422.56|11
1641404510000|2022-01-05 17:41:50|427.98|422.58|428.02|422.62|428.04|422.64|427.98|422.58|11
1641404520000|2022-01-05 17:42:00|428.03|422.63|428.12|422.72|428.12|422.72|428.03|422.63|17
1641404530000|2022-01-05 17:42:10|428.13|422.73|428.14|422.74|428.15|422.75|428.12|422.72|13
1641404540000|2022-01-05 17:42:20|428.16|422.76|428.16|422.76|428.18|422.78|428.15|422.75|14
1641404550000|2022-01-05 17:42:30|428.17|422.77|428.17|422.77|428.19|422.79|428.16|422.76|19
1641404560000|2022-01-05 17:42:40|428.19|422.79|428.19|422.79|428.21|422.81|428.18|422.78|7
1641404570000|2022-01-05 17:42:50|428.2|422.8|428.22|422.82|428.23|422.83|428.18|422.78|8
1641404580000|2022-01-05 17:43:00|428.21|422.81|428.21|422.81|428.23|422.83|428.2|422.8|8
1641404590000|2022-01-05 17:43:10|428.23|422.83|428.31|422.91|428.32|422.92|428.23|422.83|13
1641404600000|2022-01-05 17:43:20|428.32|422.92|428.25|422.85|428.32|422.92|428.25|422.85|5
1641404610000|2022-01-05 17:43:30|428.23|422.83|428.15|422.75|428.28|422.88|428.13|422.73|13
1641404620000|2022-01-05 17:43:40|428.14|422.74|428.04|422.64|428.15|422.75|428.04|422.64|14
1641404630000|2022-01-05 17:43:50|428.05|422.65|428|422.6|428.05|422.65|427.96|422.56|19
1641404640000|2022-01-05 17:44:00|427.98|422.58|428|422.6|428.03|422.63|427.98|422.58|15
1641404650000|2022-01-05 17:44:10|427.98|422.58|428|422.6|428.03|422.63|427.97|422.57|11
1641404660000|2022-01-05 17:44:20|428.01|422.61|428.15|422.75|428.26|422.86|428.01|422.61|26
1641404670000|2022-01-05 17:44:30|428.19|422.79|428.03|422.63|428.2|422.8|428.03|422.63|18
1641404680000|2022-01-05 17:44:40|428.02|422.62|428.29|422.89|428.3|422.9|428.02|422.62|25
1641404690000|2022-01-05 17:44:50|428.22|422.82|428.28|422.88|428.3|422.9|428.18|422.78|31
1641404700000|2022-01-05 17:45:00|428.27|422.87|428.24|422.84|428.3|422.9|428.18|422.78|32
1641404710000|2022-01-05 17:45:10|428.23|422.83|428.32|422.92|428.36|422.96|428.2|422.8|23
1641404720000|2022-01-05 17:45:20|428.33|422.93|428.39|422.99|428.43|423.03|428.32|422.92|14
1641404730000|2022-01-05 17:45:30|428.38|422.98|428.42|423.02|428.44|423.04|428.38|422.98|10
1641404740000|2022-01-05 17:45:40|428.41|423.01|428.63|423.23|428.63|423.23|428.41|423.01|17
1641404750000|2022-01-05 17:45:50|428.6|423.2|428.66|423.26|428.72|423.32|428.6|423.2|29
1641404760000|2022-01-05 17:46:00|428.63|423.23|428.73|423.33|428.75|423.35|428.61|423.21|20
1641404770000|2022-01-05 17:46:10|428.72|423.32|428.76|423.36|428.79|423.39|428.72|423.32|15
1641404780000|2022-01-05 17:46:20|428.77|423.37|428.64|423.24|428.79|423.39|428.63|423.23|23
1641404790000|2022-01-05 17:46:30|428.66|423.26|428.7|423.3|428.7|423.3|428.65|423.25|13
1641404800000|2022-01-05 17:46:40|428.68|423.28|428.67|423.27|428.73|423.33|428.66|423.26|11
1641404810000|2022-01-05 17:46:50|428.68|423.28|428.63|423.23|428.69|423.29|428.63|423.23|13
1641404820000|2022-01-05 17:47:00|428.64|423.24|428.57|423.17|428.67|423.27|428.55|423.15|15
1641404830000|2022-01-05 17:47:10|428.56|423.16|428.66|423.26|428.66|423.26|428.56|423.16|18
1641404840000|2022-01-05 17:47:20|428.64|423.24|428.66|423.26|428.66|423.26|428.64|423.24|6
1641404850000|2022-01-05 17:47:30|428.65|423.25|428.6|423.2|428.66|423.26|428.59|423.19|17
1641404860000|2022-01-05 17:47:40|428.59|423.19|428.59|423.19|428.6|423.2|428.55|423.15|16
1641404870000|2022-01-05 17:47:50|428.61|423.21|428.57|423.17|428.62|423.22|428.53|423.13|15
1641404880000|2022-01-05 17:48:00|428.59|423.19|428.46|423.06|428.59|423.19|428.45|423.05|9
1641404890000|2022-01-05 17:48:10|428.45|423.05|428.47|423.07|428.48|423.08|428.44|423.04|11
1641404900000|2022-01-05 17:48:20|428.48|423.08|428.43|423.03|428.48|423.08|428.41|423.01|10
1641404910000|2022-01-05 17:48:30|428.42|423.02|428.4|423|428.44|423.04|428.4|423|5
1641404920000|2022-01-05 17:48:40|428.41|423.01|428.43|423.03|428.43|423.03|428.39|422.99|6
1641404930000|2022-01-05 17:48:50|428.4|423|428.47|423.07|428.47|423.07|428.4|423|8
1641404940000|2022-01-05 17:49:00|428.46|423.06|428.41|423.01|428.46|423.06|428.4|423|11
1641404950000|2022-01-05 17:49:10|428.4|423|428.43|423.03|428.45|423.05|428.4|423|26
1641404960000|2022-01-05 17:49:20|428.42|423.02|428.39|422.99|428.42|423.02|428.39|422.99|11
1641404970000|2022-01-05 17:49:30|428.37|422.97|428.22|422.82|428.37|422.97|428.21|422.81|10
1641404980000|2022-01-05 17:49:40|428.18|422.78|428.25|422.85|428.25|422.85|428.17|422.77|10
1641404990000|2022-01-05 17:49:50|428.29|422.89|428.27|422.87|428.32|422.92|428.27|422.87|10
1641405000000|2022-01-05 17:50:00|428.26|422.86|428.03|422.63|428.27|422.87|428.03|422.63|24
1641405010000|2022-01-05 17:50:10|427.91|422.51|427.93|422.53|427.94|422.54|427.88|422.48|14
1641405020000|2022-01-05 17:50:20|427.91|422.51|427.89|422.49|427.91|422.51|427.87|422.47|8
1641405030000|2022-01-05 17:50:30|427.88|422.48|427.65|422.25|427.88|422.48|427.6|422.2|19
1641405040000|2022-01-05 17:50:40|427.66|422.26|427.32|421.92|427.66|422.26|427.32|421.92|15
1641405050000|2022-01-05 17:50:50|427.33|421.93|427.46|422.06|427.47|422.07|427.33|421.93|15
1641405060000|2022-01-05 17:51:00|427.47|422.07|427.41|422.01|427.47|422.07|427.41|422.01|13
1641405070000|2022-01-05 17:51:10|427.35|421.95|427.27|421.87|427.42|422.02|427.27|421.87|20
1641405080000|2022-01-05 17:51:20|427.25|421.85|427.32|421.92|427.36|421.96|427.23|421.83|23
1641405090000|2022-01-05 17:51:30|427.33|421.93|427.35|421.95|427.44|422.04|427.31|421.91|20
1641405100000|2022-01-05 17:51:40|427.36|421.96|427.41|422.01|427.45|422.05|427.33|421.93|19
1641405110000|2022-01-05 17:51:50|427.42|422.02|427.43|422.03|427.46|422.06|427.39|421.99|8
1641405120000|2022-01-05 17:52:00|427.42|422.02|427.37|421.97|427.45|422.05|427.36|421.96|16
1641405130000|2022-01-05 17:52:10|427.38|421.98|427.41|422.01|427.43|422.03|427.38|421.98|7
1641405140000|2022-01-05 17:52:20|427.4|422|427.39|421.99|427.41|422.01|427.38|421.98|7
1641405150000|2022-01-05 17:52:30|427.38|421.98|427.39|421.99|427.4|422|427.37|421.97|8
1641405160000|2022-01-05 17:52:40|427.37|421.97|427.37|421.97|427.45|422.05|427.37|421.97|15
1641405170000|2022-01-05 17:52:50|427.39|421.99|427.38|421.98|427.4|422|427.35|421.95|12
1641405180000|2022-01-05 17:53:00|427.39|421.99|427.39|421.99|427.4|422|427.38|421.98|5
1641405190000|2022-01-05 17:53:10|427.4|422|427.45|422.05|427.51|422.11|427.39|421.99|17
1641405200000|2022-01-05 17:53:20|427.5|422.1|427.65|422.25|427.65|422.25|427.5|422.1|15
1641405210000|2022-01-05 17:53:30|427.62|422.22|427.65|422.25|427.68|422.28|427.58|422.18|18
1641405220000|2022-01-05 17:53:40|427.66|422.26|427.7|422.3|427.72|422.32|427.6|422.2|13
1641405230000|2022-01-05 17:53:50|427.71|422.31|427.73|422.33|427.73|422.33|427.68|422.28|13
1641405240000|2022-01-05 17:54:00|427.7|422.3|427.67|422.27|427.73|422.33|427.67|422.27|8
1641405250000|2022-01-05 17:54:10|427.7|422.3|427.79|422.39|427.87|422.47|427.7|422.3|16
1641405260000|2022-01-05 17:54:20|427.8|422.4|427.72|422.32|427.8|422.4|427.72|422.32|16
1641405270000|2022-01-05 17:54:30|427.73|422.33|427.65|422.25|427.73|422.33|427.62|422.22|18
1641405280000|2022-01-05 17:54:40|427.66|422.26|427.63|422.23|427.66|422.26|427.62|422.22|7
1641405290000|2022-01-05 17:54:50|427.62|422.22|427.63|422.23|427.69|422.29|427.62|422.22|14
1641405300000|2022-01-05 17:55:00|427.62|422.22|427.61|422.21|427.64|422.24|427.61|422.21|3
1641405310000|2022-01-05 17:55:10|427.58|422.18|427.62|422.22|427.62|422.22|427.58|422.18|11
1641405320000|2022-01-05 17:55:20|427.6|422.2|427.51|422.11|427.6|422.2|427.48|422.08|18
1641405330000|2022-01-05 17:55:30|427.54|422.14|427.48|422.08|427.54|422.14|427.43|422.03|25
1641405340000|2022-01-05 17:55:40|427.45|422.05|427.51|422.11|427.51|422.11|427.45|422.05|18
1641405350000|2022-01-05 17:55:50|427.5|422.1|427.5|422.1|427.51|422.11|427.48|422.08|8
1641405360000|2022-01-05 17:56:00|427.48|422.08|427.49|422.09|427.49|422.09|427.46|422.06|8
1641405370000|2022-01-05 17:56:10|427.51|422.11|427.49|422.09|427.51|422.11|427.49|422.09|9
1641405380000|2022-01-05 17:56:20|427.51|422.11|427.48|422.08|427.55|422.15|427.48|422.08|11
1641405390000|2022-01-05 17:56:30|427.49|422.09|427.52|422.12|427.63|422.23|427.48|422.08|21
1641405400000|2022-01-05 17:56:40|427.49|422.09|427.54|422.14|427.54|422.14|427.47|422.07|17
1641405410000|2022-01-05 17:56:50|427.52|422.12|427.54|422.14|427.6|422.2|427.47|422.07|15
1641405420000|2022-01-05 17:57:00|427.53|422.13|427.48|422.08|427.59|422.19|427.42|422.02|23
1641405430000|2022-01-05 17:57:10|427.45|422.05|427.44|422.04|427.46|422.06|427.4|422|17
1641405440000|2022-01-05 17:57:20|427.45|422.05|427.41|422.01|427.45|422.05|427.4|422|14
1641405450000|2022-01-05 17:57:30|427.4|422|427.36|421.96|427.41|422.01|427.36|421.96|14
1641405460000|2022-01-05 17:57:40|427.35|421.95|427.23|421.83|427.39|421.99|427.22|421.82|20
1641405470000|2022-01-05 17:57:50|427.22|421.82|427.24|421.84|427.29|421.89|427.2|421.8|10
1641405480000|2022-01-05 17:58:00|427.25|421.85|427.24|421.84|427.25|421.85|427.24|421.84|2
1641405490000|2022-01-05 17:58:10|427.25|421.85|427.2|421.8|427.25|421.85|427.2|421.8|6
1641405500000|2022-01-05 17:58:20|427.16|421.76|427.09|421.69|427.16|421.76|427.08|421.68|8
1641405510000|2022-01-05 17:58:30|427.04|421.64|427.03|421.63|427.04|421.64|426.99|421.59|12
1641405520000|2022-01-05 17:58:40|427.04|421.64|426.86|421.46|427.04|421.64|426.86|421.46|17
1641405530000|2022-01-05 17:58:50|426.91|421.51|426.94|421.54|426.95|421.55|426.86|421.46|14
1641405540000|2022-01-05 17:59:00|426.93|421.53|426.88|421.48|426.93|421.53|426.79|421.39|18
1641405550000|2022-01-05 17:59:10|426.87|421.47|426.88|421.48|426.95|421.55|426.87|421.47|23
1641405560000|2022-01-05 17:59:20|426.91|421.51|426.7|421.3|426.91|421.51|426.69|421.29|13
1641405570000|2022-01-05 17:59:30|426.69|421.29|426.52|421.12|426.73|421.33|426.52|421.12|17
1641405580000|2022-01-05 17:59:40|426.5|421.1|426.6|421.2|426.61|421.21|426.47|421.07|20
1641405590000|2022-01-05 17:59:50|426.58|421.18|426.5|421.1|426.58|421.18|426.5|421.1|18
1641405600000|2022-01-05 18:00:00|426.56|421.16|426.47|421.07|426.57|421.17|426.47|421.07|19
1641405610000|2022-01-05 18:00:10|426.48|421.08|425.93|420.53|426.48|421.08|425.86|420.46|35
1641405620000|2022-01-05 18:00:20|425.86|420.46|426.09|420.69|426.1|420.7|425.86|420.46|31
1641405630000|2022-01-05 18:00:30|426.08|420.68|425.98|420.58|426.08|420.68|425.94|420.54|24
1641405640000|2022-01-05 18:00:40|425.96|420.56|426.13|420.73|426.15|420.75|425.93|420.53|21
1641405650000|2022-01-05 18:00:50|426.15|420.75|426.28|420.88|426.28|420.88|426.06|420.66|26
1641405660000|2022-01-05 18:01:00|426.29|420.89|426.51|421.11|426.62|421.22|426.29|420.89|26
1641405670000|2022-01-05 18:01:10|426.52|421.12|426.53|421.13|426.55|421.15|426.48|421.08|14
1641405680000|2022-01-05 18:01:20|426.52|421.12|426.62|421.22|426.63|421.23|426.51|421.11|13
1641405690000|2022-01-05 18:01:30|426.61|421.21|426.56|421.16|426.63|421.23|426.55|421.15|12
1641405700000|2022-01-05 18:01:40|426.57|421.17|426.8|421.4|426.8|421.4|426.57|421.17|26
1641405710000|2022-01-05 18:01:50|426.76|421.36|426.58|421.18|426.77|421.37|426.58|421.18|21
1641405720000|2022-01-05 18:02:00|426.57|421.17|426.26|420.86|426.61|421.21|426.25|420.85|24
1641405730000|2022-01-05 18:02:10|426.27|420.87|426.23|420.83|426.27|420.87|426.1|420.7|25
1641405740000|2022-01-05 18:02:20|426.21|420.81|426.13|420.73|426.24|420.84|426.13|420.73|19
1641405750000|2022-01-05 18:02:30|426.16|420.76|426.07|420.67|426.16|420.76|426.01|420.61|23
1641405760000|2022-01-05 18:02:40|426.06|420.66|426.04|420.64|426.06|420.66|426.01|420.61|13
1641405770000|2022-01-05 18:02:50|426.06|420.66|425.95|420.55|426.06|420.66|425.89|420.49|20
1641405780000|2022-01-05 18:03:00|426.01|420.61|425.55|420.15|426.04|420.64|425.55|420.15|27
1641405790000|2022-01-05 18:03:10|425.54|420.14|425.57|420.17|425.6|420.2|425.49|420.09|34
1641405800000|2022-01-05 18:03:20|425.59|420.19|425.56|420.16|425.61|420.21|425.5|420.1|28
1641405810000|2022-01-05 18:03:30|425.57|420.17|425.55|420.15|425.64|420.24|425.54|420.14|23
1641405820000|2022-01-05 18:03:40|425.56|420.16|425.59|420.19|425.6|420.2|425.44|420.04|23
1641405830000|2022-01-05 18:03:50|425.6|420.2|425.53|420.13|425.6|420.2|425.53|420.13|10
1641405840000|2022-01-05 18:04:00|425.54|420.14|425.51|420.11|425.54|420.14|425.45|420.05|22
1641405850000|2022-01-05 18:04:10|425.5|420.1|425.53|420.13|425.6|420.2|425.49|420.09|20
1641405860000|2022-01-05 18:04:20|425.52|420.12|425.39|419.99|425.55|420.15|425.39|419.99|17
1641405870000|2022-01-05 18:04:30|425.4|420|425.36|419.96|425.42|420.02|425.36|419.96|7
1641405880000|2022-01-05 18:04:40|425.37|419.97|425.34|419.94|425.5|420.1|425.33|419.93|24
1641405890000|2022-01-05 18:04:50|425.29|419.89|425.18|419.78|425.29|419.89|425.13|419.73|18
1641405900000|2022-01-05 18:05:00|425.19|419.79|425.31|419.91|425.33|419.93|425.12|419.72|22
1641405910000|2022-01-05 18:05:10|425.32|419.92|425.81|420.41|425.82|420.42|425.32|419.92|29
1641405920000|2022-01-05 18:05:20|425.82|420.42|425.71|420.31|425.84|420.44|425.71|420.31|28
1641405930000|2022-01-05 18:05:30|425.7|420.3|425.36|419.96|425.7|420.3|425.33|419.93|29
1641405940000|2022-01-05 18:05:40|425.38|419.98|425.46|420.06|425.49|420.09|425.38|419.98|24
1641405950000|2022-01-05 18:05:50|425.47|420.07|425.39|419.99|425.49|420.09|425.37|419.97|25
1641405960000|2022-01-05 18:06:00|425.37|419.97|425.35|419.95|425.38|419.98|425.29|419.89|18
1641405970000|2022-01-05 18:06:10|425.36|419.96|425.47|420.07|425.51|420.11|425.33|419.93|29
1641405980000|2022-01-05 18:06:20|425.48|420.08|425.47|420.07|425.51|420.11|425.38|419.98|23
1641405990000|2022-01-05 18:06:30|425.44|420.04|425.43|420.03|425.56|420.16|425.41|420.01|29
1641406000000|2022-01-05 18:06:40|425.44|420.04|425.49|420.09|425.6|420.2|425.44|420.04|26
1641406010000|2022-01-05 18:06:50|425.47|420.07|425.52|420.12|425.56|420.16|425.43|420.03|24
1641406020000|2022-01-05 18:07:00|425.53|420.13|425.51|420.11|425.56|420.16|425.4|420|26
1641406030000|2022-01-05 18:07:10|425.49|420.09|425.67|420.27|425.7|420.3|425.49|420.09|21
1641406040000|2022-01-05 18:07:20|425.63|420.23|425.55|420.15|425.68|420.28|425.54|420.14|26
1641406050000|2022-01-05 18:07:30|425.56|420.16|425.56|420.16|425.61|420.21|425.52|420.12|25
1641406060000|2022-01-05 18:07:40|425.52|420.12|425.76|420.36|425.77|420.37|425.51|420.11|27
1641406070000|2022-01-05 18:07:50|425.75|420.35|425.66|420.26|425.75|420.35|425.65|420.25|21
1641406080000|2022-01-05 18:08:00|425.64|420.24|425.45|420.05|425.69|420.29|425.42|420.02|22
1641406090000|2022-01-05 18:08:10|425.44|420.04|425.56|420.16|425.66|420.26|425.39|419.99|23
1641406100000|2022-01-05 18:08:20|425.65|420.25|425.75|420.35|425.8|420.4|425.57|420.17|32
1641406110000|2022-01-05 18:08:30|425.82|420.42|425.8|420.4|425.96|420.56|425.8|420.4|27
1641406120000|2022-01-05 18:08:40|425.79|420.39|425.58|420.18|425.79|420.39|425.55|420.15|30
1641406130000|2022-01-05 18:08:50|425.59|420.19|425.69|420.29|425.71|420.31|425.56|420.16|20
1641406140000|2022-01-05 18:09:00|425.7|420.3|425.63|420.23|425.73|420.33|425.59|420.19|23
1641406150000|2022-01-05 18:09:10|425.61|420.21|425.64|420.24|425.64|420.24|425.43|420.03|29
1641406160000|2022-01-05 18:09:20|425.62|420.22|425.34|419.94|425.64|420.24|425.34|419.94|21
1641406170000|2022-01-05 18:09:30|425.36|419.96|425.34|419.94|425.43|420.03|425.34|419.94|17
1641406180000|2022-01-05 18:09:40|425.36|419.96|425.41|420.01|425.42|420.02|425.29|419.89|20
1641406190000|2022-01-05 18:09:50|425.47|420.07|425.26|419.86|425.47|420.07|425.26|419.86|27
1641406200000|2022-01-05 18:10:00|425.28|419.88|425.39|419.99|425.4|420|425.18|419.78|31
1641406210000|2022-01-05 18:10:10|425.41|420.01|425.45|420.05|425.54|420.14|425.23|419.83|32
1641406220000|2022-01-05 18:10:20|425.43|420.03|425.46|420.06|425.56|420.16|425.38|419.98|31
1641406230000|2022-01-05 18:10:30|425.45|420.05|425.49|420.09|425.54|420.14|425.41|420.01|28
1641406240000|2022-01-05 18:10:40|425.5|420.1|425.35|419.95|425.51|420.11|425.27|419.87|20
1641406250000|2022-01-05 18:10:50|425.32|419.92|425.27|419.87|425.43|420.03|425.25|419.85|20
1641406260000|2022-01-05 18:11:00|425.31|419.91|425.3|419.9|425.39|419.99|425.28|419.88|26
1641406270000|2022-01-05 18:11:10|425.29|419.89|425.36|419.96|425.37|419.97|425.26|419.86|15
1641406280000|2022-01-05 18:11:20|425.37|419.97|425.37|419.97|425.4|420|425.34|419.94|19
1641406290000|2022-01-05 18:11:30|425.39|419.99|425.25|419.85|425.39|419.99|425.22|419.82|22
1641406300000|2022-01-05 18:11:40|425.24|419.84|425.09|419.69|425.25|419.85|425.09|419.69|17
1641406310000|2022-01-05 18:11:50|425.06|419.66|425.02|419.62|425.09|419.69|425.02|419.62|12
1641406320000|2022-01-05 18:12:00|425.1|419.7|425.1|419.7|425.12|419.72|425.04|419.64|21
1641406330000|2022-01-05 18:12:10|425.08|419.68|425.07|419.67|425.12|419.72|425.06|419.66|14
1641406340000|2022-01-05 18:12:20|425.09|419.69|425.01|419.61|425.09|419.69|424.99|419.59|10
1641406350000|2022-01-05 18:12:30|425|419.6|425.06|419.66|425.11|419.71|425|419.6|14
1641406360000|2022-01-05 18:12:40|425.13|419.73|425.01|419.61|425.13|419.73|425|419.6|20
1641406370000|2022-01-05 18:12:50|425.02|419.62|425.18|419.78|425.2|419.8|425.02|419.62|21
1641406380000|2022-01-05 18:13:00|425.12|419.72|425.47|420.07|425.57|420.17|425.12|419.72|30
1641406390000|2022-01-05 18:13:10|425.46|420.06|425.55|420.15|425.57|420.17|425.46|420.06|23
1641406400000|2022-01-05 18:13:20|425.54|420.14|425.67|420.27|425.67|420.27|425.54|420.14|20
1641406410000|2022-01-05 18:13:30|425.66|420.26|425.64|420.24|425.66|420.26|425.58|420.18|23
1641406420000|2022-01-05 18:13:40|425.63|420.23|425.92|420.52|425.94|420.54|425.62|420.22|27
1641406430000|2022-01-05 18:13:50|425.9|420.5|425.72|420.32|425.98|420.58|425.71|420.31|27
1641406440000|2022-01-05 18:14:00|425.73|420.33|425.72|420.32|425.8|420.4|425.62|420.22|18
1641406450000|2022-01-05 18:14:10|425.73|420.33|425.65|420.25|425.82|420.42|425.65|420.25|24
1641406460000|2022-01-05 18:14:20|425.66|420.26|425.74|420.34|425.75|420.35|425.62|420.22|17
1641406470000|2022-01-05 18:14:30|425.78|420.38|426.08|420.68|426.08|420.68|425.78|420.38|14
1641406480000|2022-01-05 18:14:40|426.09|420.69|426.27|420.87|426.28|420.88|426.08|420.68|19
1641406490000|2022-01-05 18:14:50|426.25|420.85|426.25|420.85|426.27|420.87|426.18|420.78|18
1641406500000|2022-01-05 18:15:00|426.24|420.84|426.21|420.81|426.24|420.84|426.13|420.73|28
1641406510000|2022-01-05 18:15:10|426.2|420.8|426.24|420.84|426.25|420.85|426.15|420.75|25
1641406520000|2022-01-05 18:15:20|426.23|420.83|426.11|420.71|426.23|420.83|426.07|420.67|15
1641406530000|2022-01-05 18:15:30|426.12|420.72|426.15|420.75|426.17|420.77|426.11|420.71|11
1641406540000|2022-01-05 18:15:40|426.14|420.74|426.08|420.68|426.15|420.75|426.08|420.68|11
1641406550000|2022-01-05 18:15:50|426.07|420.67|426.03|420.63|426.18|420.78|426.03|420.63|25
1641406560000|2022-01-05 18:16:00|426.04|420.64|426|420.6|426.06|420.66|426|420.6|20
1641406570000|2022-01-05 18:16:10|425.99|420.59|425.88|420.48|426|420.6|425.88|420.48|12
1641406580000|2022-01-05 18:16:20|425.89|420.49|426.07|420.67|426.07|420.67|425.87|420.47|14
1641406590000|2022-01-05 18:16:30|426.08|420.68|426.05|420.65|426.14|420.74|426.04|420.64|19
1641406600000|2022-01-05 18:16:40|426.06|420.66|426.06|420.66|426.08|420.68|426.03|420.63|16
1641406610000|2022-01-05 18:16:50|425.97|420.57|425.82|420.42|425.99|420.59|425.81|420.41|21
1641406620000|2022-01-05 18:17:00|425.81|420.41|425.68|420.28|425.82|420.42|425.57|420.17|31
1641406630000|2022-01-05 18:17:10|425.67|420.27|425.68|420.28|425.68|420.28|425.62|420.22|19
1641406640000|2022-01-05 18:17:20|425.65|420.25|425.69|420.29|425.74|420.34|425.59|420.19|23
1641406650000|2022-01-05 18:17:30|425.68|420.28|425.57|420.17|425.68|420.28|425.53|420.13|19
1641406660000|2022-01-05 18:17:40|425.6|420.2|425.59|420.19|425.64|420.24|425.57|420.17|16
1641406670000|2022-01-05 18:17:50|425.63|420.23|425.46|420.06|425.65|420.25|425.46|420.06|18
1641406680000|2022-01-05 18:18:00|425.47|420.07|425.25|419.85|425.48|420.08|425.25|419.85|19
1641406690000|2022-01-05 18:18:10|425.17|419.77|425.08|419.68|425.17|419.77|425.08|419.68|15
1641406700000|2022-01-05 18:18:20|425.09|419.69|425.06|419.66|425.09|419.69|425.05|419.65|12
1641406710000|2022-01-05 18:18:30|425.05|419.65|425.12|419.72|425.12|419.72|425.05|419.65|9
1641406720000|2022-01-05 18:18:40|425.16|419.76|425.28|419.88|425.36|419.96|425.14|419.74|18
1641406730000|2022-01-05 18:18:50|425.2|419.8|425.24|419.84|425.28|419.88|425.2|419.8|16
1641406740000|2022-01-05 18:19:00|425.25|419.85|425.26|419.86|425.28|419.88|425.2|419.8|23
1641406750000|2022-01-05 18:19:10|425.25|419.85|425.12|419.72|425.25|419.85|425.02|419.62|26
1641406760000|2022-01-05 18:19:20|425.1|419.7|425.18|419.78|425.19|419.79|425.06|419.66|14
1641406770000|2022-01-05 18:19:30|425.22|419.82|425.14|419.74|425.22|419.82|424.98|419.58|27
1641406780000|2022-01-05 18:19:40|425.09|419.69|425.14|419.74|425.15|419.75|424.96|419.56|13
1641406790000|2022-01-05 18:19:50|425.04|419.64|425.1|419.7|425.15|419.75|424.96|419.56|25
1641406800000|2022-01-05 18:20:00|425.12|419.72|425.24|419.84|425.24|419.84|425.12|419.72|29
1641406810000|2022-01-05 18:20:10|425.28|419.88|425.26|419.86|425.28|419.88|425.17|419.77|24
1641406820000|2022-01-05 18:20:20|425.25|419.85|425.18|419.78|425.31|419.91|425.16|419.76|21
1641406830000|2022-01-05 18:20:30|425.16|419.76|425.02|419.62|425.16|419.76|425|419.6|29
1641406840000|2022-01-05 18:20:40|425.04|419.64|425.03|419.63|425.11|419.71|424.96|419.56|23
1641406850000|2022-01-05 18:20:50|425.04|419.64|425.09|419.69|425.1|419.7|425.04|419.64|26
1641406860000|2022-01-05 18:21:00|425.07|419.67|425.3|419.9|425.35|419.95|425.06|419.66|21
1641406870000|2022-01-05 18:21:10|425.27|419.87|425.37|419.97|425.46|420.06|425.25|419.85|28
1641406880000|2022-01-05 18:21:20|425.39|419.99|425.72|420.32|425.81|420.41|425.39|419.99|29
1641406890000|2022-01-05 18:21:30|425.74|420.34|426.54|421.14|426.54|421.14|425.74|420.34|32
1641406900000|2022-01-05 18:21:40|426.53|421.13|427.02|421.62|427.11|421.71|426.53|421.13|28
1641406910000|2022-01-05 18:21:50|427.04|421.64|427.26|421.86|427.27|421.87|427.01|421.61|23
1641406920000|2022-01-05 18:22:00|427.29|421.89|427.21|421.81|427.3|421.9|427.17|421.77|20
1641406930000|2022-01-05 18:22:10|427.2|421.8|427.21|421.81|427.22|421.82|427.07|421.67|21
1641406940000|2022-01-05 18:22:20|427.22|421.82|427.07|421.67|427.25|421.85|427.07|421.67|23
1641406950000|2022-01-05 18:22:30|426.93|421.53|426.84|421.44|426.93|421.53|426.75|421.35|26
1641406960000|2022-01-05 18:22:40|426.83|421.43|426.81|421.41|426.83|421.43|426.77|421.37|18
1641406970000|2022-01-05 18:22:50|426.76|421.36|426.68|421.28|426.78|421.38|426.66|421.26|13
1641406980000|2022-01-05 18:23:00|426.67|421.27|426.43|421.03|426.79|421.39|426.38|420.98|28
1641406990000|2022-01-05 18:23:10|426.42|421.02|426.43|421.03|426.55|421.15|426.36|420.96|27
1641407000000|2022-01-05 18:23:20|426.46|421.06|426.52|421.12|426.52|421.12|426.4|421|18
1641407010000|2022-01-05 18:23:30|426.45|421.05|426.61|421.21|426.66|421.26|426.45|421.05|23
1641407020000|2022-01-05 18:23:40|426.64|421.24|426.66|421.26|426.66|421.26|426.61|421.21|15
1641407030000|2022-01-05 18:23:50|426.65|421.25|426.66|421.26|426.75|421.35|426.65|421.25|15
1641407040000|2022-01-05 18:24:00|426.69|421.29|426.67|421.27|426.72|421.32|426.64|421.24|15
1641407050000|2022-01-05 18:24:10|426.66|421.26|426.66|421.26|426.67|421.27|426.63|421.23|11
1641407060000|2022-01-05 18:24:20|426.63|421.23|426.87|421.47|426.87|421.47|426.61|421.21|17
1641407070000|2022-01-05 18:24:30|426.96|421.56|427.02|421.62|427.06|421.66|426.87|421.47|28
1641407080000|2022-01-05 18:24:40|426.98|421.58|426.93|421.53|427.05|421.65|426.9|421.5|24
1641407090000|2022-01-05 18:24:50|426.91|421.51|426.97|421.57|426.98|421.58|426.9|421.5|20
1641407100000|2022-01-05 18:25:00|426.94|421.54|426.9|421.5|426.96|421.56|426.88|421.48|23
1641407110000|2022-01-05 18:25:10|426.92|421.52|427.15|421.75|427.16|421.76|426.89|421.49|26
1641407120000|2022-01-05 18:25:20|427.16|421.76|427.16|421.76|427.21|421.81|427.13|421.73|19
1641407130000|2022-01-05 18:25:30|427.15|421.75|427.38|421.98|427.38|421.98|427.13|421.73|22
1641407140000|2022-01-05 18:25:40|427.31|421.91|427.32|421.92|427.35|421.95|427.26|421.86|24
1641407150000|2022-01-05 18:25:50|427.3|421.9|427.26|421.86|427.32|421.92|427.21|421.81|22
1641407160000|2022-01-05 18:26:00|427.25|421.85|427.36|421.96|427.36|421.96|427.25|421.85|11
1641407170000|2022-01-05 18:26:10|427.34|421.94|427.41|422.01|427.41|422.01|427.32|421.92|12
1641407180000|2022-01-05 18:26:20|427.4|422|427.4|422|427.42|422.02|427.4|422|12
1641407190000|2022-01-05 18:26:30|427.41|422.01|427.2|421.8|427.42|422.02|427.19|421.79|23
1641407200000|2022-01-05 18:26:40|427.19|421.79|427.1|421.7|427.2|421.8|427.08|421.68|25
1641407210000|2022-01-05 18:26:50|427.07|421.67|426.93|421.53|427.1|421.7|426.82|421.42|26
1641407220000|2022-01-05 18:27:00|426.91|421.51|426.92|421.52|426.96|421.56|426.82|421.42|22
1641407230000|2022-01-05 18:27:10|426.89|421.49|426.9|421.5|426.97|421.57|426.85|421.45|23
1641407240000|2022-01-05 18:27:20|426.92|421.52|426.92|421.52|426.95|421.55|426.89|421.49|20
1641407250000|2022-01-05 18:27:30|426.93|421.53|426.86|421.46|426.94|421.54|426.86|421.46|12
1641407260000|2022-01-05 18:27:40|426.87|421.47|426.87|421.47|426.91|421.51|426.82|421.42|14
1641407270000|2022-01-05 18:27:50|426.84|421.44|426.72|421.32|426.84|421.44|426.65|421.25|16
1641407280000|2022-01-05 18:28:00|426.75|421.35|426.7|421.3|426.75|421.35|426.69|421.29|14
1641407290000|2022-01-05 18:28:10|426.69|421.29|426.81|421.41|426.82|421.42|426.68|421.28|10
1641407300000|2022-01-05 18:28:20|426.78|421.38|426.81|421.41|426.81|421.41|426.76|421.36|14
1641407310000|2022-01-05 18:28:30|426.85|421.45|426.53|421.13|426.85|421.45|426.45|421.05|30
1641407320000|2022-01-05 18:28:40|426.49|421.09|426.41|421.01|426.52|421.12|426.41|421.01|9
1641407330000|2022-01-05 18:28:50|426.42|421.02|426.58|421.18|426.58|421.18|426.42|421.02|24
1641407340000|2022-01-05 18:29:00|426.57|421.17|426.52|421.12|426.57|421.17|426.44|421.04|20
1641407350000|2022-01-05 18:29:10|426.51|421.11|426.53|421.13|426.56|421.16|426.5|421.1|15
1641407360000|2022-01-05 18:29:20|426.54|421.14|426.53|421.13|426.55|421.15|426.5|421.1|14
1641407370000|2022-01-05 18:29:30|426.54|421.14|426.7|421.3|426.72|421.32|426.54|421.14|20
1641407380000|2022-01-05 18:29:40|426.69|421.29|426.69|421.29|426.7|421.3|426.68|421.28|5
1641407390000|2022-01-05 18:29:50|426.68|421.28|426.72|421.32|426.72|421.32|426.68|421.28|11
1641407400000|2022-01-05 18:30:00|426.68|421.28|426.59|421.19|426.68|421.28|426.59|421.19|13
1641407410000|2022-01-05 18:30:10|426.55|421.15|426.51|421.11|426.62|421.22|426.37|420.97|28
1641407420000|2022-01-05 18:30:20|426.52|421.12|426.63|421.23|426.63|421.23|426.48|421.08|27
1641407430000|2022-01-05 18:30:30|426.72|421.32|427.13|421.73|427.14|421.74|426.72|421.32|28
1641407440000|2022-01-05 18:30:40|427.14|421.74|427.42|422.02|427.44|422.04|427.14|421.74|24
1641407450000|2022-01-05 18:30:50|427.43|422.03|427.54|422.14|427.54|422.14|427.32|421.92|26
1641407460000|2022-01-05 18:31:00|427.59|422.19|427.66|422.26|427.67|422.27|427.54|422.14|30
1641407470000|2022-01-05 18:31:10|427.7|422.3|428.7|423.3|428.7|423.3|427.7|422.3|36
1641407480000|2022-01-05 18:31:20|428.71|423.31|428.78|423.38|428.82|423.42|428.63|423.23|20
1641407490000|2022-01-05 18:31:30|428.68|423.28|428.03|422.63|428.68|423.28|428|422.6|26
1641407500000|2022-01-05 18:31:40|428.04|422.64|428.1|422.7|428.28|422.88|428|422.6|28
1641407510000|2022-01-05 18:31:50|428.11|422.71|428.05|422.65|428.11|422.71|427.96|422.56|29
1641407520000|2022-01-05 18:32:00|428.07|422.67|428.24|422.84|428.24|422.84|428.01|422.61|33
1641407530000|2022-01-05 18:32:10|428.23|422.83|428.19|422.79|428.24|422.84|428.13|422.73|27
1641407540000|2022-01-05 18:32:20|428.17|422.77|428.16|422.76|428.18|422.78|428.1|422.7|12
1641407550000|2022-01-05 18:32:30|428.17|422.77|428.2|422.8|428.21|422.81|428.17|422.77|12
1641407560000|2022-01-05 18:32:40|428.23|422.83|428.34|422.94|428.34|422.94|428.22|422.82|21
1641407570000|2022-01-05 18:32:50|428.35|422.95|428.3|422.9|428.35|422.95|428.26|422.86|17
1641407580000|2022-01-05 18:33:00|428.29|422.89|427.93|422.53|428.29|422.89|427.93|422.53|30
1641407590000|2022-01-05 18:33:10|427.95|422.55|427.79|422.39|427.95|422.55|427.63|422.23|27
1641407600000|2022-01-05 18:33:20|427.77|422.37|427.75|422.35|427.79|422.39|427.75|422.35|16
1641407610000|2022-01-05 18:33:30|427.77|422.37|427.68|422.28|427.81|422.41|427.67|422.27|24
1641407620000|2022-01-05 18:33:40|427.71|422.31|427.62|422.22|427.71|422.31|427.62|422.22|14
1641407630000|2022-01-05 18:33:50|427.59|422.19|427.49|422.09|427.62|422.22|427.36|421.96|24
1641407640000|2022-01-05 18:34:00|427.53|422.13|427.63|422.23|427.72|422.32|427.49|422.09|29
1641407650000|2022-01-05 18:34:10|427.58|422.18|427.68|422.28|427.68|422.28|427.53|422.13|18
1641407660000|2022-01-05 18:34:20|427.65|422.25|427.61|422.21|427.71|422.31|427.56|422.16|19
1641407670000|2022-01-05 18:34:30|427.62|422.22|427.5|422.1|427.65|422.25|427.48|422.08|20
1641407680000|2022-01-05 18:34:40|427.48|422.08|427.16|421.76|427.48|422.08|427.14|421.74|18
1641407690000|2022-01-05 18:34:50|427.17|421.77|427|421.6|427.17|421.77|427|421.6|24
1641407700000|2022-01-05 18:35:00|426.99|421.59|426.86|421.46|427.01|421.61|426.7|421.3|28
1641407710000|2022-01-05 18:35:10|426.91|421.51|427.1|421.7|427.1|421.7|426.86|421.46|26
1641407720000|2022-01-05 18:35:20|427.13|421.73|427.07|421.67|427.17|421.77|427.04|421.64|24
1641407730000|2022-01-05 18:35:30|427.02|421.62|427.4|422|427.4|422|427.02|421.62|31
1641407740000|2022-01-05 18:35:40|427.34|421.94|427.25|421.85|427.41|422.01|427.24|421.84|24
1641407750000|2022-01-05 18:35:50|427.18|421.78|427.23|421.83|427.27|421.87|427.12|421.72|21
1641407760000|2022-01-05 18:36:00|427.26|421.86|427.26|421.86|427.27|421.87|427.16|421.76|23
1641407770000|2022-01-05 18:36:10|427.27|421.87|427.26|421.86|427.27|421.87|427.23|421.83|12
1641407780000|2022-01-05 18:36:20|427.25|421.85|427.24|421.84|427.27|421.87|427.24|421.84|6
1641407790000|2022-01-05 18:36:30|427.25|421.85|427.25|421.85|427.29|421.89|427.22|421.82|21
1641407800000|2022-01-05 18:36:40|427.28|421.88|427.21|421.81|427.3|421.9|427.2|421.8|26
1641407810000|2022-01-05 18:36:50|427.23|421.83|427.16|421.76|427.3|421.9|427.16|421.76|28
1641407820000|2022-01-05 18:37:00|427.15|421.75|427.06|421.66|427.15|421.75|427.05|421.65|10
1641407830000|2022-01-05 18:37:10|427.07|421.67|427.28|421.88|427.28|421.88|427.06|421.66|13
1641407840000|2022-01-05 18:37:20|427.27|421.87|427.19|421.79|427.32|421.92|427.19|421.79|16
1641407850000|2022-01-05 18:37:30|427.17|421.77|427.21|421.81|427.32|421.92|427.17|421.77|10
1641407860000|2022-01-05 18:37:40|427.22|421.82|427.2|421.8|427.26|421.86|427.19|421.79|18
1641407870000|2022-01-05 18:37:50|427.19|421.79|427.15|421.75|427.2|421.8|427.15|421.75|11
1641407880000|2022-01-05 18:38:00|427.28|421.88|426.82|421.42|427.28|421.88|426.82|421.42|24
1641407890000|2022-01-05 18:38:10|426.8|421.4|426.47|421.07|426.84|421.44|426.44|421.04|21
1641407900000|2022-01-05 18:38:20|426.48|421.08|426.44|421.04|426.58|421.18|426.43|421.03|18
1641407910000|2022-01-05 18:38:30|426.39|420.99|426.4|421|426.43|421.03|426.27|420.87|17
1641407920000|2022-01-05 18:38:40|426.41|421.01|426.75|421.35|426.75|421.35|426.41|421.01|16
1641407930000|2022-01-05 18:38:50|426.76|421.36|426.75|421.35|426.76|421.36|426.72|421.32|13
1641407940000|2022-01-05 18:39:00|426.76|421.36|426.97|421.57|426.97|421.57|426.76|421.36|11
1641407950000|2022-01-05 18:39:10|427.01|421.61|427.01|421.61|427.02|421.62|426.98|421.58|15
1641407960000|2022-01-05 18:39:20|427|421.6|427.14|421.74|427.16|421.76|426.98|421.58|26
1641407970000|2022-01-05 18:39:30|427.12|421.72|427.34|421.94|427.35|421.95|427.11|421.71|21
1641407980000|2022-01-05 18:39:40|427.33|421.93|427.31|421.91|427.43|422.03|427.3|421.9|12
1641407990000|2022-01-05 18:39:50|427.3|421.9|427.29|421.89|427.31|421.91|427.26|421.86|9
1641408000000|2022-01-05 18:40:00|427.26|421.86|427.19|421.79|427.26|421.86|427.17|421.77|15
1641408010000|2022-01-05 18:40:10|427.18|421.78|427.24|421.84|427.32|421.92|427.18|421.78|13
1641408020000|2022-01-05 18:40:20|427.23|421.83|427.2|421.8|427.26|421.86|427.19|421.79|16
1641408030000|2022-01-05 18:40:30|427.19|421.79|427.32|421.92|427.32|421.92|427.16|421.76|16
1641408040000|2022-01-05 18:40:40|427.31|421.91|427.25|421.85|427.34|421.94|427.22|421.82|20
1641408050000|2022-01-05 18:40:50|427.24|421.84|427.24|421.84|427.25|421.85|427.21|421.81|17
1641408060000|2022-01-05 18:41:00|427.23|421.83|426.93|421.53|427.23|421.83|426.92|421.52|18
1641408070000|2022-01-05 18:41:10|426.92|421.52|426.9|421.5|426.92|421.52|426.87|421.47|13
1641408080000|2022-01-05 18:41:20|426.91|421.51|426.95|421.55|427.01|421.61|426.9|421.5|22
1641408090000|2022-01-05 18:41:30|426.98|421.58|426.73|421.33|426.98|421.58|426.71|421.31|21
1641408100000|2022-01-05 18:41:40|426.72|421.32|426.72|421.32|426.74|421.34|426.69|421.29|13
1641408110000|2022-01-05 18:41:50|426.69|421.29|426.52|421.12|426.71|421.31|426.5|421.1|25
1641408120000|2022-01-05 18:42:00|426.51|421.11|426.62|421.22|426.62|421.22|426.51|421.11|8
1641408130000|2022-01-05 18:42:10|426.6|421.2|426.7|421.3|426.72|421.32|426.59|421.19|22
1641408140000|2022-01-05 18:42:20|426.69|421.29|426.54|421.14|426.71|421.31|426.5|421.1|30
1641408150000|2022-01-05 18:42:30|426.51|421.11|426.68|421.28|426.68|421.28|426.51|421.11|20
1641408160000|2022-01-05 18:42:40|426.7|421.3|426.69|421.29|426.78|421.38|426.67|421.27|19
1641408170000|2022-01-05 18:42:50|426.7|421.3|426.63|421.23|426.76|421.36|426.63|421.23|18
1641408180000|2022-01-05 18:43:00|426.62|421.22|426.63|421.23|426.65|421.25|426.62|421.22|12
1641408190000|2022-01-05 18:43:10|426.64|421.24|426.68|421.28|426.7|421.3|426.62|421.22|12
1641408200000|2022-01-05 18:43:20|426.67|421.27|426.67|421.27|426.68|421.28|426.67|421.27|3
1641408210000|2022-01-05 18:43:30|426.7|421.3|426.68|421.28|426.7|421.3|426.66|421.26|14
1641408220000|2022-01-05 18:43:40|426.7|421.3|426.92|421.52|426.92|421.52|426.7|421.3|13
1641408230000|2022-01-05 18:43:50|426.93|421.53|427|421.6|427.01|421.61|426.92|421.52|13
1641408240000|2022-01-05 18:44:00|427.02|421.62|427.01|421.61|427.02|421.62|426.99|421.59|15
1641408250000|2022-01-05 18:44:10|426.98|421.58|426.99|421.59|427.02|421.62|426.94|421.54|18
1641408260000|2022-01-05 18:44:20|426.97|421.57|426.99|421.59|427|421.6|426.96|421.56|8
1641408270000|2022-01-05 18:44:30|427|421.6|427.13|421.73|427.13|421.73|426.99|421.59|8
1641408280000|2022-01-05 18:44:40|427.08|421.68|427.57|422.17|427.69|422.29|427.08|421.68|27
1641408290000|2022-01-05 18:44:50|427.58|422.18|427.58|422.18|427.69|422.29|427.5|422.1|29
1641408300000|2022-01-05 18:45:00|427.59|422.19|427.59|422.19|427.61|422.21|427.56|422.16|22
1641408310000|2022-01-05 18:45:10|427.6|422.2|427.8|422.4|427.86|422.46|427.57|422.17|23
1641408320000|2022-01-05 18:45:20|427.79|422.39|427.99|422.59|427.99|422.59|427.7|422.3|21
1641408330000|2022-01-05 18:45:30|427.96|422.56|427.9|422.5|428.05|422.65|427.9|422.5|18
1641408340000|2022-01-05 18:45:40|427.91|422.51|427.73|422.33|428.02|422.62|427.73|422.33|34
1641408350000|2022-01-05 18:45:50|427.75|422.35|427.72|422.32|427.8|422.4|427.68|422.28|23
1641408360000|2022-01-05 18:46:00|427.71|422.31|427.71|422.31|427.79|422.39|427.71|422.31|24
1641408370000|2022-01-05 18:46:10|427.68|422.28|427.59|422.19|427.69|422.29|427.59|422.19|22
1641408380000|2022-01-05 18:46:20|427.63|422.23|427.56|422.16|427.71|422.31|427.56|422.16|25
1641408390000|2022-01-05 18:46:30|427.6|422.2|427.56|422.16|427.6|422.2|427.54|422.14|14
1641408400000|2022-01-05 18:46:40|427.55|422.15|427.68|422.28|427.68|422.28|427.54|422.14|19
1641408410000|2022-01-05 18:46:50|427.66|422.26|427.74|422.34|427.74|422.34|427.63|422.23|11
1641408420000|2022-01-05 18:47:00|427.75|422.35|427.72|422.32|427.8|422.4|427.72|422.32|15
1641408430000|2022-01-05 18:47:10|427.7|422.3|427.76|422.36|427.76|422.36|427.69|422.29|8
1641408440000|2022-01-05 18:47:20|427.75|422.35|427.72|422.32|427.75|422.35|427.67|422.27|13
1641408450000|2022-01-05 18:47:30|427.73|422.33|427.68|422.28|427.74|422.34|427.67|422.27|22
1641408460000|2022-01-05 18:47:40|427.67|422.27|427.47|422.07|427.7|422.3|427.47|422.07|25
1641408470000|2022-01-05 18:47:50|427.48|422.08|427.51|422.11|427.55|422.15|427.46|422.06|19
1641408480000|2022-01-05 18:48:00|427.52|422.12|427.3|421.9|427.54|422.14|427.29|421.89|24
1641408490000|2022-01-05 18:48:10|427.28|421.88|427.14|421.74|427.29|421.89|427.13|421.73|29
1641408500000|2022-01-05 18:48:20|427.13|421.73|427.4|422|427.42|422.02|427.08|421.68|25
1641408510000|2022-01-05 18:48:30|427.44|422.04|427.42|422.02|427.48|422.08|427.42|422.02|17
1641408520000|2022-01-05 18:48:40|427.46|422.06|427.5|422.1|427.57|422.17|427.46|422.06|23
1641408530000|2022-01-05 18:48:50|427.54|422.14|427.51|422.11|427.54|422.14|427.46|422.06|20
1641408540000|2022-01-05 18:49:00|427.52|422.12|427.46|422.06|427.54|422.14|427.45|422.05|27
1641408550000|2022-01-05 18:49:10|427.48|422.08|427.49|422.09|427.5|422.1|427.47|422.07|7
1641408560000|2022-01-05 18:49:20|427.48|422.08|427.48|422.08|427.49|422.09|427.47|422.07|7
1641408570000|2022-01-05 18:49:30|427.49|422.09|427.45|422.05|427.49|422.09|427.45|422.05|6
1641408580000|2022-01-05 18:49:40|427.44|422.04|427.24|421.84|427.44|422.04|427.22|421.82|25
1641408590000|2022-01-05 18:49:50|427.25|421.85|427.23|421.83|427.27|421.87|427.21|421.81|15
1641408600000|2022-01-05 18:50:00|427.18|421.78|427.35|421.95|427.37|421.97|427.16|421.76|22
1641408610000|2022-01-05 18:50:10|427.36|421.96|427.3|421.9|427.36|421.96|427.29|421.89|26
1641408620000|2022-01-05 18:50:20|427.32|421.92|427.31|421.91|427.34|421.94|427.22|421.82|25
1641408630000|2022-01-05 18:50:30|427.32|421.92|427.35|421.95|427.39|421.99|427.32|421.92|13
1641408640000|2022-01-05 18:50:40|427.36|421.96|427.37|421.97|427.38|421.98|427.34|421.94|7
1641408650000|2022-01-05 18:50:50|427.38|421.98|427.36|421.96|427.38|421.98|427.36|421.96|3
1641408660000|2022-01-05 18:51:00|427.35|421.95|427.26|421.86|427.35|421.95|427.26|421.86|14
1641408670000|2022-01-05 18:51:10|427.24|421.84|427.1|421.7|427.28|421.88|427.09|421.69|23
1641408680000|2022-01-05 18:51:20|427.14|421.74|427.19|421.79|427.19|421.79|427.14|421.74|11
1641408690000|2022-01-05 18:51:30|427.2|421.8|427.19|421.79|427.21|421.81|427.19|421.79|10
1641408700000|2022-01-05 18:51:40|427.2|421.8|427.2|421.8|427.2|421.8|427.19|421.79|3
1641408710000|2022-01-05 18:51:50|427.19|421.79|427.13|421.73|427.21|421.81|427.13|421.73|12
1641408720000|2022-01-05 18:52:00|427.11|421.71|426.97|421.57|427.11|421.71|426.94|421.54|17
1641408730000|2022-01-05 18:52:10|426.95|421.55|427|421.6|427.02|421.62|426.95|421.55|18
1641408740000|2022-01-05 18:52:20|427.01|421.61|427|421.6|427.06|421.66|426.99|421.59|12
1641408750000|2022-01-05 18:52:30|426.99|421.59|427|421.6|427.01|421.61|426.99|421.59|10
1641408760000|2022-01-05 18:52:40|427.01|421.61|426.99|421.59|427.03|421.63|426.99|421.59|12
1641408770000|2022-01-05 18:52:50|427|421.6|427.04|421.64|427.07|421.67|426.99|421.59|14
1641408780000|2022-01-05 18:53:00|427.07|421.67|427.05|421.65|427.13|421.73|427.04|421.64|15
1641408790000|2022-01-05 18:53:10|427.02|421.62|426.96|421.56|427.05|421.65|426.9|421.5|18
1641408800000|2022-01-05 18:53:20|426.97|421.57|426.93|421.53|426.97|421.57|426.92|421.52|7
1641408810000|2022-01-05 18:53:30|426.94|421.54|426.94|421.54|426.94|421.54|426.93|421.53|3
1641408820000|2022-01-05 18:53:40|426.95|421.55|427.25|421.85|427.27|421.87|426.95|421.55|17
1641408830000|2022-01-05 18:53:50|427.22|421.82|427.2|421.8|427.24|421.84|427.15|421.75|15
1641408840000|2022-01-05 18:54:00|427.21|421.81|427.21|421.81|427.22|421.82|427.19|421.79|4
1641408850000|2022-01-05 18:54:10|427.22|421.82|427.22|421.82|427.23|421.83|427.21|421.81|9
1641408860000|2022-01-05 18:54:20|427.21|421.81|427.21|421.81|427.25|421.85|427.2|421.8|16
1641408870000|2022-01-05 18:54:30|427.18|421.78|427.15|421.75|427.22|421.82|427.15|421.75|7
1641408880000|2022-01-05 18:54:40|427.14|421.74|427.13|421.73|427.15|421.75|427.12|421.72|4
1641408890000|2022-01-05 18:54:50|427.1|421.7|427.02|421.62|427.1|421.7|427|421.6|11
1641408900000|2022-01-05 18:55:00|427.03|421.63|427.04|421.64|427.06|421.66|427.02|421.62|10
1641408910000|2022-01-05 18:55:10|427.06|421.66|427.19|421.79|427.19|421.79|427.06|421.66|11
1641408920000|2022-01-05 18:55:20|427.18|421.78|427.11|421.71|427.19|421.79|427.11|421.71|12
1641408930000|2022-01-05 18:55:30|427.1|421.7|427.18|421.78|427.18|421.78|427.1|421.7|14
1641408940000|2022-01-05 18:55:40|427.14|421.74|427.16|421.76|427.2|421.8|427.1|421.7|24
1641408950000|2022-01-05 18:55:50|427.15|421.75|427.05|421.65|427.18|421.78|427.04|421.64|21
1641408960000|2022-01-05 18:56:00|427.04|421.64|427.12|421.72|427.12|421.72|427.04|421.64|9
1641408970000|2022-01-05 18:56:10|427.09|421.69|427.07|421.67|427.1|421.7|427.06|421.66|16
1641408980000|2022-01-05 18:56:20|427.06|421.66|427.05|421.65|427.09|421.69|427.05|421.65|9
1641408990000|2022-01-05 18:56:30|427.06|421.66|427.3|421.9|427.3|421.9|427.06|421.66|14
1641409000000|2022-01-05 18:56:40|427.28|421.88|427.19|421.79|427.3|421.9|427.15|421.75|9
1641409010000|2022-01-05 18:56:50|427.18|421.78|427.22|421.82|427.22|421.82|427.17|421.77|4
1641409020000|2022-01-05 18:57:00|427.26|421.86|427.24|421.84|427.3|421.9|427.24|421.84|9
1641409030000|2022-01-05 18:57:10|427.23|421.83|427.23|421.83|427.24|421.84|427.2|421.8|10
1641409040000|2022-01-05 18:57:20|427.24|421.84|427.24|421.84|427.24|421.84|427.24|421.84|1
1641409050000|2022-01-05 18:57:30|427.23|421.83|427.34|421.94|427.34|421.94|427.23|421.83|7
1641409060000|2022-01-05 18:57:40|427.35|421.95|427.32|421.92|427.35|421.95|427.31|421.91|7
1641409070000|2022-01-05 18:57:50|427.33|421.93|427.33|421.93|427.35|421.95|427.32|421.92|8
1641409080000|2022-01-05 18:58:00|427.32|421.92|427.33|421.93|427.33|421.93|427.32|421.92|4
1641409090000|2022-01-05 18:58:10|427.34|421.94|427.35|421.95|427.35|421.95|427.34|421.94|2
1641409100000|2022-01-05 18:58:20|427.34|421.94|427.33|421.93|427.36|421.96|427.33|421.93|7
1641409110000|2022-01-05 18:58:30|427.34|421.94|427.39|421.99|427.39|421.99|427.33|421.93|8
1641409120000|2022-01-05 18:58:40|427.4|422|427.32|421.92|427.4|422|427.32|421.92|9
1641409130000|2022-01-05 18:58:50|427.33|421.93|427.34|421.94|427.36|421.96|427.32|421.92|11
1641409140000|2022-01-05 18:59:00|427.29|421.89|427.2|421.8|427.36|421.96|427.12|421.72|27
1641409150000|2022-01-05 18:59:10|427.19|421.79|427.16|421.76|427.2|421.8|427.12|421.72|16
1641409160000|2022-01-05 18:59:20|427.17|421.77|427.16|421.76|427.18|421.78|427.12|421.72|24
1641409170000|2022-01-05 18:59:30|427.14|421.74|427.01|421.61|427.16|421.76|427.01|421.61|17
1641409180000|2022-01-05 18:59:40|427.02|421.62|427.06|421.66|427.1|421.7|426.98|421.58|21
1641409190000|2022-01-05 18:59:50|427.04|421.64|427.06|421.66|427.06|421.66|427.01|421.61|10
1641409200000|2022-01-05 19:00:00|427.07|421.67|426.67|421.27|427.07|421.67|426.67|421.27|19
1641409210000|2022-01-05 19:00:10|426.69|421.29|426.76|421.36|426.76|421.36|426.68|421.28|8
1641409220000|2022-01-05 19:00:20|426.78|421.38|426.72|421.32|426.83|421.43|426.67|421.27|21
1641409230000|2022-01-05 19:00:30|426.83|421.43|426.71|421.31|426.84|421.44|426.63|421.23|20
1641409240000|2022-01-05 19:00:40|426.69|421.29|426.68|421.28|426.85|421.45|426.6|421.2|22
1641409250000|2022-01-05 19:00:50|426.85|421.45|426.79|421.39|426.85|421.45|426.62|421.22|19
1641409260000|2022-01-05 19:01:00|426.84|421.44|426.64|421.24|426.84|421.44|426.64|421.24|14
1641409270000|2022-01-05 19:01:10|426.84|421.44|426.57|421.17|426.89|421.49|426.57|421.17|20
1641409280000|2022-01-05 19:01:20|426.6|421.2|426.53|421.13|426.67|421.27|426.48|421.08|31
1641409290000|2022-01-05 19:01:30|426.63|421.23|426.47|421.07|426.63|421.23|426.45|421.05|20
1641409300000|2022-01-05 19:01:40|426.46|421.06|426.42|421.02|426.47|421.07|426.42|421.02|13
1641409310000|2022-01-05 19:01:50|426.41|421.01|426.4|421|426.45|421.05|426.4|421|14
1641409320000|2022-01-05 19:02:00|426.39|420.99|426.93|421.53|426.93|421.53|426.39|420.99|29
1641409330000|2022-01-05 19:02:10|426.91|421.51|427.48|422.08|427.51|422.11|426.91|421.51|31
1641409340000|2022-01-05 19:02:20|427.57|422.17|427.99|422.59|427.99|422.59|427.57|422.17|30
1641409350000|2022-01-05 19:02:30|428|422.6|427.73|422.33|428|422.6|427.69|422.29|23
1641409360000|2022-01-05 19:02:40|427.72|422.32|427.6|422.2|427.72|422.32|427.47|422.07|28
1641409370000|2022-01-05 19:02:50|427.57|422.17|427.42|422.02|427.57|422.17|427.42|422.02|12
1641409380000|2022-01-05 19:03:00|427.4|422|427.29|421.89|427.4|422|427.19|421.79|30
1641409390000|2022-01-05 19:03:10|427.28|421.88|427.52|422.12|427.56|422.16|427.26|421.86|25
1641409400000|2022-01-05 19:03:20|427.5|422.1|426.96|421.56|427.58|422.18|426.96|421.56|28
1641409410000|2022-01-05 19:03:30|426.93|421.53|427|421.6|427|421.6|426.61|421.21|29
1641409420000|2022-01-05 19:03:40|427.04|421.64|427.36|421.96|427.37|421.97|427.02|421.62|28
1641409430000|2022-01-05 19:03:50|427.34|421.94|426.94|421.54|427.39|421.99|426.94|421.54|24
1641409440000|2022-01-05 19:04:00|426.93|421.53|426.99|421.59|426.99|421.59|426.79|421.39|27
1641409450000|2022-01-05 19:04:10|426.98|421.58|427.04|421.64|427.04|421.64|426.91|421.51|22
1641409460000|2022-01-05 19:04:20|427.01|421.61|426.8|421.4|427.01|421.61|426.73|421.33|30
1641409470000|2022-01-05 19:04:30|426.78|421.38|426.83|421.43|426.94|421.54|426.76|421.36|31
1641409480000|2022-01-05 19:04:40|426.82|421.42|426.65|421.25|426.85|421.45|426.62|421.22|31
1641409490000|2022-01-05 19:04:50|426.67|421.27|426.64|421.24|426.72|421.32|426.59|421.19|29
1641409500000|2022-01-05 19:05:00|426.62|421.22|426.32|420.92|426.66|421.26|426.31|420.91|27
1641409510000|2022-01-05 19:05:10|426.35|420.95|426.16|420.76|426.41|421.01|426.16|420.76|25
1641409520000|2022-01-05 19:05:20|426.17|420.77|425.99|420.59|426.17|420.77|425.89|420.49|32
1641409530000|2022-01-05 19:05:30|426|420.6|426.23|420.83|426.35|420.95|426|420.6|27
1641409540000|2022-01-05 19:05:40|426.21|420.81|426.17|420.77|426.29|420.89|426.09|420.69|22
1641409550000|2022-01-05 19:05:50|426.15|420.75|426.24|420.84|426.29|420.89|426.13|420.73|25
1641409560000|2022-01-05 19:06:00|426.25|420.85|426.23|420.83|426.33|420.93|426.21|420.81|27
1641409570000|2022-01-05 19:06:10|426.21|420.81|426.31|420.91|426.31|420.91|426.13|420.73|26
1641409580000|2022-01-05 19:06:20|426.28|420.88|426.5|421.1|426.69|421.29|426.28|420.88|33
1641409590000|2022-01-05 19:06:30|426.59|421.19|426.59|421.19|426.59|421.19|426.47|421.07|30
1641409600000|2022-01-05 19:06:40|426.57|421.17|426.35|420.95|426.57|421.17|426.35|420.95|14
1641409610000|2022-01-05 19:06:50|426.41|421.01|426.31|420.91|426.52|421.12|426.31|420.91|22
1641409620000|2022-01-05 19:07:00|426.3|420.9|426.38|420.98|426.46|421.06|426.24|420.84|33
1641409630000|2022-01-05 19:07:10|426.37|420.97|426.29|420.89|426.37|420.97|426.16|420.76|25
1641409640000|2022-01-05 19:07:20|426.3|420.9|426.37|420.97|426.37|420.97|426.29|420.89|22
1641409650000|2022-01-05 19:07:30|426.35|420.95|426.37|420.97|426.39|420.99|426.22|420.82|18
1641409660000|2022-01-05 19:07:40|426.36|420.96|426.64|421.24|426.64|421.24|426.36|420.96|27
1641409670000|2022-01-05 19:07:50|426.6|421.2|426.26|420.86|426.6|421.2|426.23|420.83|20
1641409680000|2022-01-05 19:08:00|426.24|420.84|426.34|420.94|426.36|420.96|426.24|420.84|23
1641409690000|2022-01-05 19:08:10|426.35|420.95|426.44|421.04|426.49|421.09|426.32|420.92|21
1641409700000|2022-01-05 19:08:20|426.45|421.05|426.5|421.1|426.54|421.14|426.41|421.01|31
1641409710000|2022-01-05 19:08:30|426.59|421.19|426.68|421.28|426.68|421.28|426.46|421.06|18
1641409720000|2022-01-05 19:08:40|426.56|421.16|426.65|421.25|426.65|421.25|426.56|421.16|9
1641409730000|2022-01-05 19:08:50|426.66|421.26|426.71|421.31|426.71|421.31|426.62|421.22|22
1641409740000|2022-01-05 19:09:00|426.68|421.28|426.74|421.34|426.74|421.34|426.54|421.14|15
1641409750000|2022-01-05 19:09:10|426.73|421.33|426.3|420.9|426.73|421.33|426.3|420.9|19
1641409760000|2022-01-05 19:09:20|426.27|420.87|426.41|421.01|426.41|421.01|426.21|420.81|19
1641409770000|2022-01-05 19:09:30|426.46|421.06|426.67|421.27|426.86|421.46|426.46|421.06|30
1641409780000|2022-01-05 19:09:40|426.68|421.28|426.68|421.28|426.72|421.32|426.68|421.28|23
1641409790000|2022-01-05 19:09:50|426.69|421.29|426.56|421.16|426.71|421.31|426.53|421.13|23
1641409800000|2022-01-05 19:10:00|426.57|421.17|426.4|421|426.57|421.17|426.4|421|18
1641409810000|2022-01-05 19:10:10|426.42|421.02|426.4|421|426.43|421.03|426.36|420.96|10
1641409820000|2022-01-05 19:10:20|426.37|420.97|426.12|420.72|426.4|421|426.11|420.71|19
1641409830000|2022-01-05 19:10:30|426.13|420.73|426.16|420.76|426.17|420.77|426.12|420.72|14
1641409840000|2022-01-05 19:10:40|426.15|420.75|426.09|420.69|426.15|420.75|426.08|420.68|18
1641409850000|2022-01-05 19:10:50|426.08|420.68|426.06|420.66|426.11|420.71|426.04|420.64|17
1641409860000|2022-01-05 19:11:00|426.05|420.65|425.91|420.51|426.08|420.68|425.91|420.51|20
1641409870000|2022-01-05 19:11:10|425.89|420.49|425.92|420.52|425.95|420.55|425.89|420.49|11
1641409880000|2022-01-05 19:11:20|425.87|420.47|425.65|420.25|425.87|420.47|425.58|420.18|19
1641409890000|2022-01-05 19:11:30|425.79|420.39|425.67|420.27|425.79|420.39|425.59|420.19|22
1641409900000|2022-01-05 19:11:40|425.68|420.28|425.62|420.22|425.71|420.31|425.62|420.22|14
1641409910000|2022-01-05 19:11:50|425.59|420.19|425.62|420.22|425.68|420.28|425.58|420.18|21
1641409920000|2022-01-05 19:12:00|425.63|420.23|425.97|420.57|425.99|420.59|425.63|420.23|24
1641409930000|2022-01-05 19:12:10|425.94|420.54|426.04|420.64|426.09|420.69|425.94|420.54|22
1641409940000|2022-01-05 19:12:20|426.03|420.63|425.86|420.46|426.03|420.63|425.86|420.46|17
1641409950000|2022-01-05 19:12:30|425.87|420.47|425.72|420.32|425.93|420.53|425.72|420.32|19
1641409960000|2022-01-05 19:12:40|425.68|420.28|425.46|420.06|425.68|420.28|425.31|419.91|25
1641409970000|2022-01-05 19:12:50|425.45|420.05|425.2|419.8|425.45|420.05|425.17|419.77|20
1641409980000|2022-01-05 19:13:00|425.19|419.79|425.21|419.81|425.24|419.84|425.17|419.77|17
1641409990000|2022-01-05 19:13:10|425.22|419.82|425.17|419.77|425.23|419.83|425.17|419.77|16
1641410000000|2022-01-05 19:13:20|425.2|419.8|425.17|419.77|425.23|419.83|425.16|419.76|9
1641410010000|2022-01-05 19:13:30|425.15|419.75|425.17|419.77|425.17|419.77|425.06|419.66|14
1641410020000|2022-01-05 19:13:40|425.19|419.79|424.9|419.5|425.19|419.79|424.83|419.43|26
1641410030000|2022-01-05 19:13:50|424.88|419.48|424.89|419.49|424.97|419.57|424.84|419.44|24
1641410040000|2022-01-05 19:14:00|424.9|419.5|425|419.6|425|419.6|424.9|419.5|17
1641410050000|2022-01-05 19:14:10|425.01|419.61|425.13|419.73|425.15|419.75|425.01|419.61|17
1641410060000|2022-01-05 19:14:20|425.11|419.71|425.08|419.68|425.17|419.77|425.04|419.64|28
1641410070000|2022-01-05 19:14:30|425.04|419.64|425.01|419.61|425.04|419.64|424.92|419.52|25
1641410080000|2022-01-05 19:14:40|425.02|419.62|425.04|419.64|425.05|419.65|425.02|419.62|14
1641410090000|2022-01-05 19:14:50|425.03|419.63|425.03|419.63|425.05|419.65|425.02|419.62|6
1641410100000|2022-01-05 19:15:00|425.02|419.62|424.89|419.49|425.03|419.63|424.89|419.49|16
1641410110000|2022-01-05 19:15:10|424.88|419.48|424.65|419.25|424.88|419.48|424.56|419.16|17
1641410120000|2022-01-05 19:15:20|424.67|419.27|424.7|419.3|424.76|419.36|424.67|419.27|12
1641410130000|2022-01-05 19:15:30|424.75|419.35|424.7|419.3|424.76|419.36|424.65|419.25|9
1641410140000|2022-01-05 19:15:40|424.65|419.25|424.61|419.21|424.71|419.31|424.54|419.14|17
1641410150000|2022-01-05 19:15:50|424.65|419.25|424.64|419.24|424.68|419.28|424.6|419.2|20
1641410160000|2022-01-05 19:16:00|424.66|419.26|425.1|419.7|425.11|419.71|424.64|419.24|28
1641410170000|2022-01-05 19:16:10|425.03|419.63|425.01|419.61|425.06|419.66|424.9|419.5|29
1641410180000|2022-01-05 19:16:20|424.99|419.59|424.97|419.57|425.16|419.76|424.97|419.57|27
1641410190000|2022-01-05 19:16:30|424.95|419.55|424.82|419.42|424.98|419.58|424.82|419.42|20
1641410200000|2022-01-05 19:16:40|424.76|419.36|424.75|419.35|424.78|419.38|424.73|419.33|15
1641410210000|2022-01-05 19:16:50|424.74|419.34|424.77|419.37|424.79|419.39|424.72|419.32|7
1641410220000|2022-01-05 19:17:00|424.76|419.36|424.66|419.26|424.76|419.36|424.66|419.26|6
1641410230000|2022-01-05 19:17:10|424.67|419.27|424.82|419.42|424.83|419.43|424.67|419.27|16
1641410240000|2022-01-05 19:17:20|424.77|419.37|424.76|419.36|424.82|419.42|424.72|419.32|25
1641410250000|2022-01-05 19:17:30|424.75|419.35|424.79|419.39|424.81|419.41|424.72|419.32|19
1641410260000|2022-01-05 19:17:40|424.75|419.35|424.74|419.34|424.8|419.4|424.73|419.33|12
1641410270000|2022-01-05 19:17:50|424.75|419.35|424.85|419.45|424.86|419.46|424.74|419.34|15
1641410280000|2022-01-05 19:18:00|424.86|419.46|424.98|419.58|425|419.6|424.85|419.45|19
1641410290000|2022-01-05 19:18:10|424.99|419.59|425.18|419.78|425.22|419.82|424.97|419.57|22
1641410300000|2022-01-05 19:18:20|425.17|419.77|425.07|419.67|425.2|419.8|425.07|419.67|12
1641410310000|2022-01-05 19:18:30|425.06|419.66|424.8|419.4|425.06|419.66|424.79|419.39|22
1641410320000|2022-01-05 19:18:40|424.88|419.48|424.87|419.47|424.89|419.49|424.87|419.47|8
1641410330000|2022-01-05 19:18:50|424.88|419.48|424.68|419.28|424.88|419.48|424.66|419.26|15
1641410340000|2022-01-05 19:19:00|424.69|419.29|424.68|419.28|424.8|419.4|424.65|419.25|24
1641410350000|2022-01-05 19:19:10|424.69|419.29|424.64|419.24|424.69|419.29|424.64|419.24|11
1641410360000|2022-01-05 19:19:20|424.61|419.21|424.69|419.29|424.71|419.31|424.61|419.21|17
1641410370000|2022-01-05 19:19:30|424.7|419.3|424.65|419.25|424.73|419.33|424.65|419.25|8
1641410380000|2022-01-05 19:19:40|424.64|419.24|424.63|419.23|424.66|419.26|424.5|419.1|18
1641410390000|2022-01-05 19:19:50|424.55|419.15|424.6|419.2|424.7|419.3|424.55|419.15|24
1641410400000|2022-01-05 19:20:00|424.61|419.21|424.52|419.12|424.65|419.25|424.52|419.12|21
1641410410000|2022-01-05 19:20:10|424.53|419.13|424.49|419.09|424.53|419.13|424.49|419.09|11
1641410420000|2022-01-05 19:20:20|424.5|419.1|424.47|419.07|424.5|419.1|424.46|419.06|13
1641410430000|2022-01-05 19:20:30|424.46|419.06|424.53|419.13|424.56|419.16|424.46|419.06|16
1641410440000|2022-01-05 19:20:40|424.52|419.12|424.48|419.08|424.53|419.13|424.46|419.06|23
1641410450000|2022-01-05 19:20:50|424.47|419.07|424.53|419.13|424.53|419.13|424.47|419.07|8
1641410460000|2022-01-05 19:21:00|424.55|419.15|424.38|418.98|424.55|419.15|424.35|418.95|21
1641410470000|2022-01-05 19:21:10|424.33|418.93|424.13|418.73|424.33|418.93|424.13|418.73|15
1641410480000|2022-01-05 19:21:20|424.12|418.72|424.17|418.77|424.22|418.82|424.12|418.72|27
1641410490000|2022-01-05 19:21:30|424.19|418.79|424.18|418.78|424.24|418.84|424.17|418.77|27
1641410500000|2022-01-05 19:21:40|424.2|418.8|424.41|419.01|424.46|419.06|424.18|418.78|27
1641410510000|2022-01-05 19:21:50|424.45|419.05|424.43|419.03|424.51|419.11|424.38|418.98|27
1641410520000|2022-01-05 19:22:00|424.39|418.99|424.45|419.05|424.47|419.07|424.39|418.99|18
1641410530000|2022-01-05 19:22:10|424.44|419.04|424.51|419.11|424.52|419.12|424.39|418.99|25
1641410540000|2022-01-05 19:22:20|424.5|419.1|424.38|418.98|424.5|419.1|424.36|418.96|18
1641410550000|2022-01-05 19:22:30|424.39|418.99|424.36|418.96|424.45|419.05|424.34|418.94|17
1641410560000|2022-01-05 19:22:40|424.34|418.94|424.29|418.89|424.34|418.94|424.29|418.89|14
1641410570000|2022-01-05 19:22:50|424.32|418.92|424.39|418.99|424.41|419.01|424.28|418.88|19
1641410580000|2022-01-05 19:23:00|424.38|418.98|424.66|419.26|424.68|419.28|424.36|418.96|23
1641410590000|2022-01-05 19:23:10|424.65|419.25|424.54|419.14|424.65|419.25|424.51|419.11|21
1641410600000|2022-01-05 19:23:20|424.56|419.16|424.78|419.38|424.78|419.38|424.48|419.08|23
1641410610000|2022-01-05 19:23:30|424.77|419.37|424.94|419.54|425.05|419.65|424.76|419.36|23
1641410620000|2022-01-05 19:23:40|424.91|419.51|424.9|419.5|424.94|419.54|424.88|419.48|20
1641410630000|2022-01-05 19:23:50|424.87|419.47|425.08|419.68|425.18|419.78|424.87|419.47|22
1641410640000|2022-01-05 19:24:00|425.09|419.69|425.84|420.44|425.84|420.44|425.08|419.68|39
1641410650000|2022-01-05 19:24:10|425.9|420.5|425.89|420.49|425.93|420.53|425.8|420.4|26
1641410660000|2022-01-05 19:24:20|425.9|420.5|425.82|420.42|425.98|420.58|425.77|420.37|20
1641410670000|2022-01-05 19:24:30|425.81|420.41|425.56|420.16|425.81|420.41|425.54|420.14|22
1641410680000|2022-01-05 19:24:40|425.61|420.21|425.56|420.16|425.64|420.24|425.53|420.13|17
1641410690000|2022-01-05 19:24:50|425.57|420.17|425.58|420.18|425.58|420.18|425.56|420.16|10
1641410700000|2022-01-05 19:25:00|425.56|420.16|425.45|420.05|425.57|420.17|425.45|420.05|23
1641410710000|2022-01-05 19:25:10|425.41|420.01|425.51|420.11|425.51|420.11|425.4|420|23
1641410720000|2022-01-05 19:25:20|425.47|420.07|425.5|420.1|425.53|420.13|425.45|420.05|21
1641410730000|2022-01-05 19:25:30|425.44|420.04|425.55|420.15|425.62|420.22|425.44|420.04|24
1641410740000|2022-01-05 19:25:40|425.56|420.16|425.48|420.08|425.64|420.24|425.45|420.05|22
1641410750000|2022-01-05 19:25:50|425.49|420.09|425.44|420.04|425.6|420.2|425.44|420.04|20
1641410760000|2022-01-05 19:26:00|425.43|420.03|425.51|420.11|425.53|420.13|425.35|419.95|18
1641410770000|2022-01-05 19:26:10|425.56|420.16|425.52|420.12|425.64|420.24|425.52|420.12|23
1641410780000|2022-01-05 19:26:20|425.51|420.11|425.48|420.08|425.53|420.13|425.46|420.06|15
1641410790000|2022-01-05 19:26:30|425.46|420.06|425.62|420.22|425.66|420.26|425.46|420.06|24
1641410800000|2022-01-05 19:26:40|425.61|420.21|425.74|420.34|425.76|420.36|425.61|420.21|18
1641410810000|2022-01-05 19:26:50|425.75|420.35|425.79|420.39|425.79|420.39|425.66|420.26|21
1641410820000|2022-01-05 19:27:00|425.78|420.38|425.91|420.51|425.99|420.59|425.64|420.24|27
1641410830000|2022-01-05 19:27:10|425.99|420.59|425.95|420.55|426.03|420.63|425.93|420.53|25
1641410840000|2022-01-05 19:27:20|425.91|420.51|425.96|420.56|425.97|420.57|425.89|420.49|20
1641410850000|2022-01-05 19:27:30|425.93|420.53|426.4|421|426.4|421|425.92|420.52|22
1641410860000|2022-01-05 19:27:40|426.38|420.98|426.42|421.02|426.7|421.3|426.38|420.98|27
1641410870000|2022-01-05 19:27:50|426.44|421.04|426.49|421.09|426.71|421.31|426.44|421.04|26
1641410880000|2022-01-05 19:28:00|426.46|421.06|426.35|420.95|426.47|421.07|426.26|420.86|30
1641410890000|2022-01-05 19:28:10|426.31|420.91|426.54|421.14|426.54|421.14|426.29|420.89|29
1641410900000|2022-01-05 19:28:20|426.51|421.11|426.4|421|426.51|421.11|426.21|420.81|23
1641410910000|2022-01-05 19:28:30|426.36|420.96|426.33|420.93|426.41|421.01|426.29|420.89|20
1641410920000|2022-01-05 19:28:40|426.34|420.94|426.18|420.78|426.37|420.97|426.1|420.7|27
1641410930000|2022-01-05 19:28:50|426.19|420.79|425.71|420.31|426.19|420.79|425.64|420.24|34
1641410940000|2022-01-05 19:29:00|425.61|420.21|425.7|420.3|425.84|420.44|425.61|420.21|29
1641410950000|2022-01-05 19:29:10|425.68|420.28|425.6|420.2|425.74|420.34|425.58|420.18|27
1641410960000|2022-01-05 19:29:20|425.65|420.25|425.86|420.46|425.9|420.5|425.54|420.14|21
1641410970000|2022-01-05 19:29:30|425.88|420.48|425.72|420.32|425.92|420.52|425.72|420.32|21
1641410980000|2022-01-05 19:29:40|425.71|420.31|425.69|420.29|425.72|420.32|425.65|420.25|7
1641410990000|2022-01-05 19:29:50|425.67|420.27|425.75|420.35|425.81|420.41|425.67|420.27|29
1641411000000|2022-01-05 19:30:00|425.78|420.38|425.77|420.37|425.81|420.41|425.7|420.3|21
1641411010000|2022-01-05 19:30:10|425.78|420.38|425.86|420.46|425.89|420.49|425.78|420.38|23
1641411020000|2022-01-05 19:30:20|425.85|420.45|425.68|420.28|425.87|420.47|425.68|420.28|21
1641411030000|2022-01-05 19:30:30|425.72|420.32|425.89|420.49|425.91|420.51|425.68|420.28|29
1641411040000|2022-01-05 19:30:40|425.96|420.56|426.26|420.86|426.26|420.86|425.9|420.5|26
1641411050000|2022-01-05 19:30:50|426.27|420.87|426.14|420.74|426.27|420.87|426.09|420.69|24
1641411060000|2022-01-05 19:31:00|426.15|420.75|426.02|420.62|426.23|420.83|425.95|420.55|22
1641411070000|2022-01-05 19:31:10|426.04|420.64|426.12|420.72|426.12|420.72|425.91|420.51|26
1641411080000|2022-01-05 19:31:20|426.11|420.71|426.03|420.63|426.11|420.71|426.03|420.63|20
1641411090000|2022-01-05 19:31:30|426.05|420.65|426.13|420.73|426.17|420.77|426.03|420.63|19
1641411100000|2022-01-05 19:31:40|426.1|420.7|426.02|420.62|426.12|420.72|426.02|420.62|13
1641411110000|2022-01-05 19:31:50|426.05|420.65|426.1|420.7|426.1|420.7|426.04|420.64|24
1641411120000|2022-01-05 19:32:00|426.09|420.69|425.83|420.43|426.11|420.71|425.82|420.42|26
1641411130000|2022-01-05 19:32:10|425.89|420.49|425.84|420.44|425.9|420.5|425.83|420.43|9
1641411140000|2022-01-05 19:32:20|425.78|420.38|425.55|420.15|425.78|420.38|425.55|420.15|12
1641411150000|2022-01-05 19:32:30|425.56|420.16|425.23|419.83|425.62|420.22|425.15|419.75|20
1641411160000|2022-01-05 19:32:40|425.09|419.69|425.1|419.7|425.2|419.8|425.07|419.67|17
1641411170000|2022-01-05 19:32:50|425.09|419.69|424.77|419.37|425.09|419.69|424.77|419.37|24
1641411180000|2022-01-05 19:33:00|424.76|419.36|424.58|419.18|424.77|419.37|424.58|419.18|14
1641411190000|2022-01-05 19:33:10|424.55|419.15|424.57|419.17|424.77|419.37|424.55|419.15|20
1641411200000|2022-01-05 19:33:20|424.63|419.23|424.44|419.04|424.63|419.23|424.42|419.02|13
1641411210000|2022-01-05 19:33:30|424.53|419.13|424.43|419.03|424.53|419.13|424.42|419.02|13
1641411220000|2022-01-05 19:33:40|424.44|419.04|424.35|418.95|424.59|419.19|424.34|418.94|23
1641411230000|2022-01-05 19:33:50|424.36|418.96|424.41|419.01|424.43|419.03|424.36|418.96|25
1641411240000|2022-01-05 19:34:00|424.39|418.99|424.47|419.07|424.49|419.09|424.37|418.97|19
1641411250000|2022-01-05 19:34:10|424.48|419.08|424.51|419.11|424.53|419.13|424.48|419.08|14
1641411260000|2022-01-05 19:34:20|424.52|419.12|424.44|419.04|424.52|419.12|424.44|419.04|17
1641411270000|2022-01-05 19:34:30|424.43|419.03|424.44|419.04|424.47|419.07|424.43|419.03|13
1641411280000|2022-01-05 19:34:40|424.47|419.07|424.3|418.9|424.47|419.07|424.27|418.87|25
1641411290000|2022-01-05 19:34:50|424.29|418.89|424.22|418.82|424.29|418.89|424.1|418.7|19
1641411300000|2022-01-05 19:35:00|424.08|418.68|424.01|418.61|424.08|418.68|423.9|418.5|19
1641411310000|2022-01-05 19:35:10|424|418.6|424.28|418.88|424.29|418.89|424|418.6|20
1641411320000|2022-01-05 19:35:20|424.27|418.87|424.24|418.84|424.37|418.97|424.24|418.84|26
1641411330000|2022-01-05 19:35:30|424.16|418.76|424.24|418.84|424.25|418.85|424.16|418.76|24
1641411340000|2022-01-05 19:35:40|424.29|418.89|424.27|418.87|424.32|418.92|424.23|418.83|22
1641411350000|2022-01-05 19:35:50|424.28|418.88|424.22|418.82|424.28|418.88|424.13|418.73|19
1641411360000|2022-01-05 19:36:00|424.26|418.86|424.32|418.92|424.32|418.92|424.22|418.82|14
1641411370000|2022-01-05 19:36:10|424.34|418.94|424.31|418.91|424.38|418.98|424.27|418.87|16
1641411380000|2022-01-05 19:36:20|424.33|418.93|424.36|418.96|424.36|418.96|424.21|418.81|19
1641411390000|2022-01-05 19:36:30|424.27|418.87|424.52|419.12|424.53|419.13|424.27|418.87|22
1641411400000|2022-01-05 19:36:40|424.55|419.15|424.83|419.43|424.83|419.43|424.38|418.98|24
1641411410000|2022-01-05 19:36:50|424.86|419.46|424.84|419.44|424.88|419.48|424.84|419.44|5
1641411420000|2022-01-05 19:37:00|424.85|419.45|424.9|419.5|424.9|419.5|424.79|419.39|14
1641411430000|2022-01-05 19:37:10|424.89|419.49|425.02|419.62|425.02|419.62|424.89|419.49|16
1641411440000|2022-01-05 19:37:20|425.01|419.61|424.9|419.5|425.04|419.64|424.9|419.5|19
1641411450000|2022-01-05 19:37:30|424.86|419.46|424.72|419.32|424.88|419.48|424.72|419.32|22
1641411460000|2022-01-05 19:37:40|424.7|419.3|424.91|419.51|424.97|419.57|424.7|419.3|23
1641411470000|2022-01-05 19:37:50|424.92|419.52|424.71|419.31|424.92|419.52|424.65|419.25|20
1641411480000|2022-01-05 19:38:00|424.7|419.3|424.59|419.19|424.71|419.31|424.52|419.12|20
1641411490000|2022-01-05 19:38:10|424.58|419.18|424.54|419.14|424.58|419.18|424.51|419.11|12
1641411500000|2022-01-05 19:38:20|424.58|419.18|424.5|419.1|424.58|419.18|424.5|419.1|8
1641411510000|2022-01-05 19:38:30|424.49|419.09|424.49|419.09|424.49|419.09|424.48|419.08|5
1641411520000|2022-01-05 19:38:40|424.45|419.05|424.28|418.88|424.45|419.05|424.26|418.86|9
1641411530000|2022-01-05 19:38:50|424.23|418.83|424.08|418.68|424.29|418.89|424.01|418.61|27
1641411540000|2022-01-05 19:39:00|424.05|418.65|423.79|418.39|424.05|418.65|423.76|418.36|24
1641411550000|2022-01-05 19:39:10|423.77|418.37|423.65|418.25|423.85|418.45|423.47|418.07|26
1641411560000|2022-01-05 19:39:20|423.63|418.23|423.69|418.29|423.69|418.29|423.43|418.03|29
1641411570000|2022-01-05 19:39:30|423.67|418.27|423.65|418.25|423.83|418.43|423.61|418.21|21
1641411580000|2022-01-05 19:39:40|423.67|418.27|423.8|418.4|423.82|418.42|423.65|418.25|23
1641411590000|2022-01-05 19:39:50|423.79|418.39|423.78|418.38|423.8|418.4|423.74|418.34|19
1641411600000|2022-01-05 19:40:00|423.74|418.34|423.56|418.16|423.79|418.39|423.56|418.16|28
1641411610000|2022-01-05 19:40:10|423.59|418.19|423.55|418.15|423.65|418.25|423.53|418.13|12
1641411620000|2022-01-05 19:40:20|423.59|418.19|423.76|418.36|423.77|418.37|423.59|418.19|20
1641411630000|2022-01-05 19:40:30|423.7|418.3|423.9|418.5|424|418.6|423.7|418.3|25
1641411640000|2022-01-05 19:40:40|423.88|418.48|423.86|418.46|423.9|418.5|423.84|418.44|21
1641411650000|2022-01-05 19:40:50|423.85|418.45|423.92|418.52|423.94|418.54|423.83|418.43|15
1641411660000|2022-01-05 19:41:00|423.9|418.5|424.03|418.63|424.05|418.65|423.85|418.45|17
1641411670000|2022-01-05 19:41:10|424.02|418.62|424.03|418.63|424.08|418.68|424.02|418.62|9
1641411680000|2022-01-05 19:41:20|424.06|418.66|423.82|418.42|424.06|418.66|423.82|418.42|18
1641411690000|2022-01-05 19:41:30|423.81|418.41|423.64|418.24|423.81|418.41|423.59|418.19|15
1641411700000|2022-01-05 19:41:40|423.69|418.29|423.64|418.24|423.69|418.29|423.6|418.2|13
1641411710000|2022-01-05 19:41:50|423.63|418.23|423.64|418.24|423.66|418.26|423.63|418.23|15
1641411720000|2022-01-05 19:42:00|423.65|418.25|423.69|418.29|423.74|418.34|423.65|418.25|17
1641411730000|2022-01-05 19:42:10|423.67|418.27|423.89|418.49|423.92|418.52|423.67|418.27|21
1641411740000|2022-01-05 19:42:20|423.88|418.48|423.79|418.39|423.88|418.48|423.77|418.37|22
1641411750000|2022-01-05 19:42:30|423.8|418.4|423.81|418.41|423.87|418.47|423.79|418.39|14
1641411760000|2022-01-05 19:42:40|423.8|418.4|423.77|418.37|423.8|418.4|423.77|418.37|5
1641411770000|2022-01-05 19:42:50|423.76|418.36|423.69|418.29|423.76|418.36|423.68|418.28|8
1641411780000|2022-01-05 19:43:00|423.68|418.28|423.68|418.28|423.69|418.29|423.67|418.27|5
1641411790000|2022-01-05 19:43:10|423.65|418.25|423.52|418.12|423.65|418.25|423.41|418.01|22
1641411800000|2022-01-05 19:43:20|423.49|418.09|423.56|418.16|423.58|418.18|423.49|418.09|21
1641411810000|2022-01-05 19:43:30|423.55|418.15|423.63|418.23|423.63|418.23|423.53|418.13|15
1641411820000|2022-01-05 19:43:40|423.64|418.24|423.65|418.25|423.74|418.34|423.64|418.24|17
1641411830000|2022-01-05 19:43:50|423.64|418.24|423.63|418.23|423.73|418.33|423.63|418.23|19
1641411840000|2022-01-05 19:44:00|423.64|418.24|423.66|418.26|423.68|418.28|423.6|418.2|14
1641411850000|2022-01-05 19:44:10|423.63|418.23|423.61|418.21|423.66|418.26|423.58|418.18|8
1641411860000|2022-01-05 19:44:20|423.6|418.2|423.57|418.17|423.6|418.2|423.57|418.17|5
1641411870000|2022-01-05 19:44:30|423.55|418.15|423.46|418.06|423.55|418.15|423.45|418.05|12
1641411880000|2022-01-05 19:44:40|423.5|418.1|423.24|417.84|423.5|418.1|423.21|417.81|22
1641411890000|2022-01-05 19:44:50|423.21|417.81|422.88|417.48|423.24|417.84|422.88|417.48|23
1641411900000|2022-01-05 19:45:00|422.85|417.45|420.39|414.99|422.85|417.45|420.21|414.81|35
1641411910000|2022-01-05 19:45:10|420.37|414.97|418.95|413.55|420.37|414.97|418.78|413.38|27
1641411920000|2022-01-05 19:45:20|418.96|413.56|418.99|413.59|419.19|413.79|418.37|412.97|14
1641411930000|2022-01-05 19:45:30|419.24|413.84|418.96|413.56|419.24|413.84|418.96|413.56|15
1641411940000|2022-01-05 19:45:40|419.11|413.71|419.09|413.69|419.23|413.83|418.94|413.54|25
1641411950000|2022-01-05 19:45:50|419.15|413.75|418.91|413.51|419.2|413.8|418.89|413.49|31
1641411960000|2022-01-05 19:46:00|418.89|413.49|418.67|413.27|419|413.6|418.66|413.26|24
1641411970000|2022-01-05 19:46:10|418.59|413.19|417.24|411.84|418.59|413.19|416.46|411.06|34
1641411980000|2022-01-05 19:46:20|417.21|411.81|415.96|410.56|417.35|411.95|415.93|410.53|26
1641411990000|2022-01-05 19:46:30|415.88|410.48|415.71|410.31|416.13|410.73|415.66|410.26|38
1641412000000|2022-01-05 19:46:40|415.66|410.26|416.35|410.95|416.48|411.08|415.66|410.26|25
1641412010000|2022-01-05 19:46:50|416.4|411|416.82|411.42|416.9|411.5|416.31|410.91|19
1641412020000|2022-01-05 19:47:00|416.89|411.49|418.22|412.82|418.37|412.97|416.85|411.45|32
1641412030000|2022-01-05 19:47:10|418.3|412.9|418.41|413.01|418.6|413.2|418.01|412.61|37
1641412040000|2022-01-05 19:47:20|418.59|413.19|419.03|413.63|419.03|413.63|418.29|412.89|34
1641412050000|2022-01-05 19:47:30|419.05|413.65|418.73|413.33|419.05|413.65|418.56|413.16|32
1641412060000|2022-01-05 19:47:40|418.7|413.3|418.34|412.94|418.88|413.48|418.19|412.79|34
1641412070000|2022-01-05 19:47:50|418.4|413|418.56|413.16|418.64|413.24|418.38|412.98|32
1641412080000|2022-01-05 19:48:00|418.61|413.21|419.48|414.08|419.62|414.22|418.5|413.1|31
1641412090000|2022-01-05 19:48:10|419.46|414.06|419.56|414.16|419.79|414.39|419.23|413.83|40
1641412100000|2022-01-05 19:48:20|419.51|414.11|419.72|414.32|419.85|414.45|419.45|414.05|27
1641412110000|2022-01-05 19:48:30|419.71|414.31|419.36|413.96|419.81|414.41|419.34|413.94|34
1641412120000|2022-01-05 19:48:40|419.37|413.97|418.44|413.04|419.37|413.97|418.29|412.89|38
1641412130000|2022-01-05 19:48:50|418.47|413.07|417.82|412.42|418.47|413.07|417.82|412.42|33
1641412140000|2022-01-05 19:49:00|418.01|412.61|417.62|412.22|418.23|412.83|417.62|412.22|33
1641412150000|2022-01-05 19:49:10|417.59|412.19|417.71|412.31|417.8|412.4|417.38|411.98|31
1641412160000|2022-01-05 19:49:20|417.46|412.06|417.57|412.17|417.82|412.42|417.46|412.06|35
1641412170000|2022-01-05 19:49:30|417.53|412.13|418.05|412.65|418.1|412.7|417.3|411.9|35
1641412180000|2022-01-05 19:49:40|418.03|412.63|417.91|412.51|418.03|412.63|417.21|411.81|33
1641412190000|2022-01-05 19:49:50|418.02|412.62|418.48|413.08|418.48|413.08|417.95|412.55|36
1641412200000|2022-01-05 19:50:00|418.4|413|418.04|412.64|418.46|413.06|417.83|412.43|38
1641412210000|2022-01-05 19:50:10|417.98|412.58|417.61|412.21|417.98|412.58|417.47|412.07|34
1641412220000|2022-01-05 19:50:20|417.67|412.27|417.35|411.95|417.96|412.56|417.34|411.94|34
1641412230000|2022-01-05 19:50:30|417.3|411.9|417.44|412.04|417.45|412.05|417.23|411.83|36
1641412240000|2022-01-05 19:50:40|417.45|412.05|417.27|411.87|417.47|412.07|417.25|411.85|27
1641412250000|2022-01-05 19:50:50|417.35|411.95|417.1|411.7|417.35|411.95|417.06|411.66|35
1641412260000|2022-01-05 19:51:00|417.09|411.69|416.74|411.34|417.09|411.69|416.74|411.34|33
1641412270000|2022-01-05 19:51:10|416.75|411.35|416.9|411.5|416.9|411.5|416.71|411.31|23
1641412280000|2022-01-05 19:51:20|416.91|411.51|416.89|411.49|417.16|411.76|416.89|411.49|29
1641412290000|2022-01-05 19:51:30|416.86|411.46|416.45|411.05|416.87|411.47|416.39|410.99|30
1641412300000|2022-01-05 19:51:40|416.43|411.03|416.06|410.66|416.45|411.05|416.02|410.62|31
1641412310000|2022-01-05 19:51:50|416.1|410.7|415.76|410.36|416.1|410.7|415.76|410.36|33
1641412320000|2022-01-05 19:52:00|415.77|410.37|416.27|410.87|416.28|410.88|415.77|410.37|37
1641412330000|2022-01-05 19:52:10|416.28|410.88|416.54|411.14|416.67|411.27|416.28|410.88|37
1641412340000|2022-01-05 19:52:20|416.53|411.13|417.27|411.87|417.27|411.87|416.51|411.11|35
1641412350000|2022-01-05 19:52:30|417.38|411.98|417.87|412.47|417.87|412.47|417.34|411.94|36
1641412360000|2022-01-05 19:52:40|417.86|412.46|417.54|412.14|417.86|412.46|417.51|412.11|35
1641412370000|2022-01-05 19:52:50|417.53|412.13|417.06|411.66|417.53|412.13|417|411.6|35
1641412380000|2022-01-05 19:53:00|417.09|411.69|416.77|411.37|417.15|411.75|416.77|411.37|34
1641412390000|2022-01-05 19:53:10|416.74|411.34|416.83|411.43|416.89|411.49|416.39|410.99|35
1641412400000|2022-01-05 19:53:20|416.76|411.36|416.83|411.43|416.88|411.48|416.52|411.12|34
1641412410000|2022-01-05 19:53:30|416.9|411.5|416.95|411.55|417.16|411.76|416.83|411.43|34
1641412420000|2022-01-05 19:53:40|416.94|411.54|416.6|411.2|416.94|411.54|416.49|411.09|29
1641412430000|2022-01-05 19:53:50|416.61|411.21|416.09|410.69|416.63|411.23|415.98|410.58|32
1641412440000|2022-01-05 19:54:00|416.13|410.73|416|410.6|416.28|410.88|415.96|410.56|28
1641412450000|2022-01-05 19:54:10|415.99|410.59|415.63|410.23|416.09|410.69|415.63|410.23|33
1641412460000|2022-01-05 19:54:20|415.6|410.2|415.8|410.4|415.87|410.47|415.52|410.12|35
1641412470000|2022-01-05 19:54:30|415.79|410.39|415.98|410.58|416.11|410.71|415.77|410.37|31
1641412480000|2022-01-05 19:54:40|415.99|410.59|416.24|410.84|416.26|410.86|415.95|410.55|33
1641412490000|2022-01-05 19:54:50|416.27|410.87|416.65|411.25|416.65|411.25|416.27|410.87|31
1641412500000|2022-01-05 19:55:00|416.67|411.27|416.76|411.36|416.78|411.38|416.52|411.12|29
1641412510000|2022-01-05 19:55:10|416.8|411.4|416.55|411.15|417.04|411.64|416.55|411.15|28
1641412520000|2022-01-05 19:55:20|416.56|411.16|416.41|411.01|416.56|411.16|416.18|410.78|23
1641412530000|2022-01-05 19:55:30|416.42|411.02|416.01|410.61|416.42|411.02|416.01|410.61|26
1641412540000|2022-01-05 19:55:40|416.02|410.62|416.15|410.75|416.21|410.81|415.99|410.59|30
1641412550000|2022-01-05 19:55:50|416.17|410.77|416.2|410.8|416.39|410.99|416.17|410.77|35
1641412560000|2022-01-05 19:56:00|416.21|410.81|416.26|410.86|416.51|411.11|416.2|410.8|35
1641412570000|2022-01-05 19:56:10|416.22|410.82|416.48|411.08|416.5|411.1|416.11|410.71|36
1641412580000|2022-01-05 19:56:20|416.5|411.1|416.43|411.03|416.58|411.18|416.13|410.73|37
1641412590000|2022-01-05 19:56:30|416.36|410.96|415.51|410.11|416.36|410.96|415.47|410.07|34
1641412600000|2022-01-05 19:56:40|415.53|410.13|415.72|410.32|415.87|410.47|415.53|410.13|34
1641412610000|2022-01-05 19:56:50|415.73|410.33|416.09|410.69|416.09|410.69|415.69|410.29|31
1641412620000|2022-01-05 19:57:00|416.1|410.7|416.02|410.62|416.26|410.86|416|410.6|27
1641412630000|2022-01-05 19:57:10|415.99|410.59|415.87|410.47|415.99|410.59|415.74|410.34|31
1641412640000|2022-01-05 19:57:20|415.9|410.5|415.67|410.27|415.93|410.53|415.67|410.27|29
1641412650000|2022-01-05 19:57:30|415.62|410.22|415.59|410.19|415.78|410.38|415.59|410.19|35
1641412660000|2022-01-05 19:57:40|415.6|410.2|415.29|409.89|415.64|410.24|415.29|409.89|30
1641412670000|2022-01-05 19:57:50|415.26|409.86|415.41|410.01|415.45|410.05|414.96|409.56|33
1641412680000|2022-01-05 19:58:00|415.42|410.02|415.82|410.42|415.82|410.42|415.35|409.95|34
1641412690000|2022-01-05 19:58:10|415.81|410.41|415.43|410.03|415.81|410.41|415.35|409.95|36
1641412700000|2022-01-05 19:58:20|415.4|410|415.43|410.03|415.57|410.17|415.25|409.85|30
1641412710000|2022-01-05 19:58:30|415.46|410.06|415.44|410.04|415.63|410.23|415.39|409.99|32
1641412720000|2022-01-05 19:58:40|415.42|410.02|415.59|410.19|415.65|410.25|415.42|410.02|27
1641412730000|2022-01-05 19:58:50|415.63|410.23|415.64|410.24|415.91|410.51|415.58|410.18|33
1641412740000|2022-01-05 19:59:00|415.65|410.25|415.27|409.87|415.65|410.25|415.22|409.82|31
1641412750000|2022-01-05 19:59:10|415.29|409.89|414.38|408.98|415.29|409.89|414.38|408.98|36
1641412760000|2022-01-05 19:59:20|414.37|408.97|413.34|407.94|414.37|408.97|413.28|407.88|32
1641412770000|2022-01-05 19:59:30|413.43|408.03|413.99|408.59|414.01|408.61|413.27|407.87|33
1641412780000|2022-01-05 19:59:40|414.01|408.61|414.16|408.76|414.17|408.77|413.98|408.58|24
1641412790000|2022-01-05 19:59:50|414.17|408.77|414.4|409|414.4|409|414.17|408.77|20
1641412800000|2022-01-05 20:00:00|414.41|409.01|413.35|407.95|414.48|409.08|413.35|407.95|36
1641412810000|2022-01-05 20:00:10|413.36|407.96|413.99|408.59|414|408.6|413.36|407.96|37
1641412820000|2022-01-05 20:00:20|413.98|408.58|413.88|408.48|414|408.6|413.58|408.18|36
1641412830000|2022-01-05 20:00:30|413.93|408.53|414.39|408.99|414.39|408.99|413.93|408.53|23
1641412840000|2022-01-05 20:00:40|414.4|409|414.17|408.77|414.4|409|414.07|408.67|34
1641412850000|2022-01-05 20:00:50|414.16|408.76|414.17|408.77|414.3|408.9|414.1|408.7|27
1641412860000|2022-01-05 20:01:00|414.18|408.78|414.07|408.67|414.29|408.89|414.07|408.67|26
1641412870000|2022-01-05 20:01:10|413.98|408.58|414.3|408.9|414.3|408.9|413.98|408.58|30
1641412880000|2022-01-05 20:01:20|414.32|408.92|415.01|409.61|415.02|409.62|414.32|408.92|32
1641412890000|2022-01-05 20:01:30|415.02|409.62|414.99|409.59|415.16|409.76|414.92|409.52|31
1641412900000|2022-01-05 20:01:40|414.98|409.58|415.06|409.66|415.11|409.71|414.94|409.54|28
1641412910000|2022-01-05 20:01:50|415.05|409.65|415.4|410|415.46|410.06|415.05|409.65|27
1641412920000|2022-01-05 20:02:00|415.37|409.97|415.22|409.82|415.39|409.99|415.18|409.78|24
1641412930000|2022-01-05 20:02:10|415.15|409.75|415.2|409.8|415.36|409.96|415.12|409.72|28
1641412940000|2022-01-05 20:02:20|415.19|409.79|415.25|409.85|415.27|409.87|415.13|409.73|26
1641412950000|2022-01-05 20:02:30|415.27|409.87|415.21|409.81|415.39|409.99|415.19|409.79|32
1641412960000|2022-01-05 20:02:40|415.23|409.83|414.52|409.12|415.23|409.83|414.51|409.11|34
1641412970000|2022-01-05 20:02:50|414.49|409.09|414.06|408.66|414.51|409.11|414.03|408.63|35
1641412980000|2022-01-05 20:03:00|414.1|408.7|414.61|409.21|414.61|409.21|414.09|408.69|34
1641412990000|2022-01-05 20:03:10|414.62|409.22|414.7|409.3|414.75|409.35|414.38|408.98|35
1641413000000|2022-01-05 20:03:20|414.68|409.28|414.63|409.23|414.69|409.29|414.57|409.17|30
1641413010000|2022-01-05 20:03:30|414.62|409.22|414.37|408.97|414.64|409.24|414.18|408.78|31
1641413020000|2022-01-05 20:03:40|414.38|408.98|414.53|409.13|414.53|409.13|414.24|408.84|28
1641413030000|2022-01-05 20:03:50|414.61|409.21|414.61|409.21|414.69|409.29|414.31|408.91|32
1641413040000|2022-01-05 20:04:00|414.58|409.18|414.07|408.67|414.61|409.21|414.07|408.67|32
1641413050000|2022-01-05 20:04:10|414.05|408.65|413.72|408.32|414.05|408.65|413.68|408.28|37
1641413060000|2022-01-05 20:04:20|413.71|408.31|413.28|407.88|413.73|408.33|413.24|407.84|34
1641413070000|2022-01-05 20:04:30|413.29|407.89|412.7|407.3|413.33|407.93|412.42|407.02|33
1641413080000|2022-01-05 20:04:40|412.63|407.23|412.85|407.45|413.06|407.66|412.53|407.13|37
1641413090000|2022-01-05 20:04:50|412.81|407.41|412.8|407.4|412.94|407.54|412.79|407.39|30
1641413100000|2022-01-05 20:05:00|412.87|407.47|412.71|407.31|413.15|407.75|412.69|407.29|32
1641413110000|2022-01-05 20:05:10|412.74|407.34|412.18|406.78|412.74|407.34|412.15|406.75|32
1641413120000|2022-01-05 20:05:20|412.16|406.76|410.49|405.09|412.16|406.76|410.49|405.09|34
1641413130000|2022-01-05 20:05:30|410.54|405.14|409.29|403.89|410.62|405.22|409.05|403.65|33
1641413140000|2022-01-05 20:05:40|408.89|403.49|409.84|404.44|409.88|404.48|408.88|403.48|37
1641413150000|2022-01-05 20:05:50|410|404.6|409.6|404.2|410.23|404.83|409.6|404.2|32
1641413160000|2022-01-05 20:06:00|409.63|404.23|410.31|404.91|410.31|404.91|409.63|404.23|32
1641413170000|2022-01-05 20:06:10|410.35|404.95|410.87|405.47|410.87|405.47|410.35|404.95|35
1641413180000|2022-01-05 20:06:20|410.84|405.44|410.76|405.36|410.87|405.47|410.56|405.16|32
1641413190000|2022-01-05 20:06:30|410.77|405.37|411.5|406.1|411.5|406.1|410.73|405.33|34
1641413200000|2022-01-05 20:06:40|411.55|406.15|411.44|406.04|411.65|406.25|411.44|406.04|28
1641413210000|2022-01-05 20:06:50|411.43|406.03|411.92|406.52|411.92|406.52|411.21|405.81|37
1641413220000|2022-01-05 20:07:00|412.01|406.61|411.99|406.59|412.23|406.83|411.9|406.5|33
1641413230000|2022-01-05 20:07:10|411.97|406.57|411.7|406.3|411.97|406.57|411.55|406.15|32
1641413240000|2022-01-05 20:07:20|411.69|406.29|411.09|405.69|411.69|406.29|410.87|405.47|35
1641413250000|2022-01-05 20:07:30|411.08|405.68|410.8|405.4|411.14|405.74|410.72|405.32|33
1641413260000|2022-01-05 20:07:40|410.82|405.42|410.35|404.95|411|405.6|410.3|404.9|34
1641413270000|2022-01-05 20:07:50|410.32|404.92|409.73|404.33|410.32|404.92|409.73|404.33|28
1641413280000|2022-01-05 20:08:00|409.76|404.36|409.56|404.16|409.78|404.38|409.56|404.16|28
1641413290000|2022-01-05 20:08:10|409.57|404.17|408.89|403.49|409.57|404.17|408.71|403.31|34
1641413300000|2022-01-05 20:08:20|408.72|403.32|409.72|404.32|409.72|404.32|408.72|403.32|35
1641413310000|2022-01-05 20:08:30|409.56|404.16|409.16|403.76|409.56|404.16|408.9|403.5|31
1641413320000|2022-01-05 20:08:40|409.14|403.74|409.24|403.84|409.24|403.84|408.91|403.51|34
1641413330000|2022-01-05 20:08:50|409.33|403.93|409.42|404.02|409.57|404.17|409.31|403.91|32
1641413340000|2022-01-05 20:09:00|409.41|404.01|410.02|404.62|410.07|404.67|409.34|403.94|39
1641413350000|2022-01-05 20:09:10|410.08|404.68|410.94|405.54|410.95|405.55|410.08|404.68|31
1641413360000|2022-01-05 20:09:20|410.91|405.51|410.93|405.53|411.02|405.62|410.8|405.4|30
1641413370000|2022-01-05 20:09:30|410.94|405.54|410.92|405.52|411.25|405.85|410.92|405.52|33
1641413380000|2022-01-05 20:09:40|410.94|405.54|411.05|405.65|411.05|405.65|410.62|405.22|35
1641413390000|2022-01-05 20:09:50|411.07|405.67|410.85|405.45|411.44|406.04|410.85|405.45|34
1641413400000|2022-01-05 20:10:00|410.82|405.42|410.04|404.64|410.82|405.42|410.04|404.64|32
1641413410000|2022-01-05 20:10:10|410.09|404.69|410.55|405.15|410.55|405.15|409.82|404.42|35
1641413420000|2022-01-05 20:10:20|410.56|405.16|410.85|405.45|410.85|405.45|410.55|405.15|31
1641413430000|2022-01-05 20:10:30|410.87|405.47|410.88|405.48|410.97|405.57|410.64|405.24|34
1641413440000|2022-01-05 20:10:40|411.04|405.64|410.77|405.37|411.18|405.78|410.7|405.3|32
1641413450000|2022-01-05 20:10:50|410.76|405.36|410.91|405.51|410.91|405.51|410.29|404.89|35
1641413460000|2022-01-05 20:11:00|411.02|405.62|410.28|404.88|411.02|405.62|410.28|404.88|35
1641413470000|2022-01-05 20:11:10|410.25|404.85|410.31|404.91|410.49|405.09|410.13|404.73|37
1641413480000|2022-01-05 20:11:20|410.35|404.95|409.78|404.38|410.4|405|409.7|404.3|36
1641413490000|2022-01-05 20:11:30|409.79|404.39|410.62|405.22|410.63|405.23|409.75|404.35|37
1641413500000|2022-01-05 20:11:40|410.72|405.32|409.65|404.25|411.07|405.67|409.65|404.25|34
1641413510000|2022-01-05 20:11:50|409.61|404.21|409.79|404.39|409.79|404.39|409.54|404.14|32
1641413520000|2022-01-05 20:12:00|409.81|404.41|409.96|404.56|410.05|404.65|409.69|404.29|31
1641413530000|2022-01-05 20:12:10|409.97|404.57|409.97|404.57|410.35|404.95|409.97|404.57|31
1641413540000|2022-01-05 20:12:20|410.07|404.67|410.32|404.92|410.49|405.09|410.07|404.67|33
1641413550000|2022-01-05 20:12:30|410.34|404.94|410.24|404.84|410.43|405.03|410.13|404.73|30
1641413560000|2022-01-05 20:12:40|410.27|404.87|410.62|405.22|410.66|405.26|410.27|404.87|36
1641413570000|2022-01-05 20:12:50|410.64|405.24|410.62|405.22|410.8|405.4|410.6|405.2|35
1641413580000|2022-01-05 20:13:00|410.66|405.26|410.39|404.99|410.9|405.5|410.24|404.84|35
1641413590000|2022-01-05 20:13:10|410.4|405|410.76|405.36|410.85|405.45|410.4|405|36
1641413600000|2022-01-05 20:13:20|410.83|405.43|410.9|405.5|410.91|405.51|410.75|405.35|32
1641413610000|2022-01-05 20:13:30|410.89|405.49|411.37|405.97|411.38|405.98|410.85|405.45|33
1641413620000|2022-01-05 20:13:40|411.38|405.98|411.76|406.36|411.85|406.45|411.38|405.98|27
1641413630000|2022-01-05 20:13:50|411.75|406.35|412.16|406.76|412.31|406.91|411.73|406.33|29
1641413640000|2022-01-05 20:14:00|412.15|406.75|411.97|406.57|412.25|406.85|411.9|406.5|25
1641413650000|2022-01-05 20:14:10|411.99|406.59|412.04|406.64|412.23|406.83|411.99|406.59|29
1641413660000|2022-01-05 20:14:20|412.05|406.65|412.1|406.7|412.24|406.84|412.05|406.65|27
1641413670000|2022-01-05 20:14:30|412.07|406.67|411.72|406.32|412.07|406.67|411.6|406.2|33
1641413680000|2022-01-05 20:14:40|411.74|406.34|411.3|405.9|411.78|406.38|411.2|405.8|33
1641413690000|2022-01-05 20:14:50|411.28|405.88|411.12|405.72|411.35|405.95|411.12|405.72|26
1641413700000|2022-01-05 20:15:00|411.09|405.69|410.75|405.35|411.11|405.71|410.67|405.27|31
1641413710000|2022-01-05 20:15:10|410.74|405.34|411.67|406.27|411.67|406.27|410.69|405.29|36
1641413720000|2022-01-05 20:15:20|411.66|406.26|411.79|406.39|411.79|406.39|411.62|406.22|20
1641413730000|2022-01-05 20:15:30|411.86|406.46|412.05|406.65|412.15|406.75|411.86|406.46|30
1641413740000|2022-01-05 20:15:40|412.12|406.72|412.45|407.05|412.45|407.05|412.07|406.67|31
1641413750000|2022-01-05 20:15:50|412.46|407.06|413.1|407.7|413.21|407.81|412.46|407.06|39
1641413760000|2022-01-05 20:16:00|413.06|407.66|413.09|407.69|413.09|407.69|412.89|407.49|34
1641413770000|2022-01-05 20:16:10|413.1|407.7|412.7|407.3|413.1|407.7|412.7|407.3|29
1641413780000|2022-01-05 20:16:20|412.79|407.39|412.4|407|412.83|407.43|412.17|406.77|29
1641413790000|2022-01-05 20:16:30|412.41|407.01|412.6|407.2|412.66|407.26|412.4|407|22
1641413800000|2022-01-05 20:16:40|412.49|407.09|412.84|407.44|412.84|407.44|412.48|407.08|29
1641413810000|2022-01-05 20:16:50|412.8|407.4|412.08|406.68|412.8|407.4|412.06|406.66|35
1641413820000|2022-01-05 20:17:00|412.11|406.71|412.17|406.77|412.22|406.82|411.89|406.49|38
1641413830000|2022-01-05 20:17:10|412.14|406.74|412.22|406.82|412.28|406.88|412.07|406.67|24
1641413840000|2022-01-05 20:17:20|412.29|406.89|412.29|406.89|412.47|407.07|412.22|406.82|31
1641413850000|2022-01-05 20:17:30|412.23|406.83|412.09|406.69|412.23|406.83|411.95|406.55|26
1641413860000|2022-01-05 20:17:40|412.08|406.68|412.43|407.03|412.43|407.03|412.08|406.68|33
1641413870000|2022-01-05 20:17:50|412.4|407|412.06|406.66|412.42|407.02|412.01|406.61|28
1641413880000|2022-01-05 20:18:00|412.05|406.65|411.51|406.11|412.13|406.73|411.48|406.08|31
1641413890000|2022-01-05 20:18:10|411.48|406.08|411.4|406|411.52|406.12|411.07|405.67|32
1641413900000|2022-01-05 20:18:20|411.42|406.02|411.72|406.32|411.72|406.32|411.38|405.98|26
1641413910000|2022-01-05 20:18:30|411.71|406.31|411.48|406.08|411.71|406.31|411.43|406.03|33
1641413920000|2022-01-05 20:18:40|411.5|406.1|411.79|406.39|411.91|406.51|411.49|406.09|32
1641413930000|2022-01-05 20:18:50|411.8|406.4|411.76|406.36|411.81|406.41|411.7|406.3|27
1641413940000|2022-01-05 20:19:00|411.71|406.31|411.48|406.08|411.77|406.37|411.47|406.07|31
1641413950000|2022-01-05 20:19:10|411.47|406.07|411.12|405.72|411.47|406.07|411.06|405.66|26
1641413960000|2022-01-05 20:19:20|411.15|405.75|410.7|405.3|411.15|405.75|410.59|405.19|35
1641413970000|2022-01-05 20:19:30|410.72|405.32|410.42|405.02|410.74|405.34|410.32|404.92|32
1641413980000|2022-01-05 20:19:40|410.43|405.03|410.05|404.65|410.43|405.03|410.04|404.64|32
1641413990000|2022-01-05 20:19:50|410.06|404.66|410.27|404.87|410.37|404.97|410.06|404.66|31
1641414000000|2022-01-05 20:20:00|410.3|404.9|410.43|405.03|410.43|405.03|410.16|404.76|28
1641414010000|2022-01-05 20:20:10|410.44|405.04|411.4|406|411.41|406.01|410.38|404.98|33
1641414020000|2022-01-05 20:20:20|411.39|405.99|411.4|406|411.46|406.06|411.28|405.88|26
1641414030000|2022-01-05 20:20:30|411.41|406.01|411.06|405.66|411.41|406.01|411.02|405.62|31
1641414040000|2022-01-05 20:20:40|411.05|405.65|411.26|405.86|411.26|405.86|411.02|405.62|19
1641414050000|2022-01-05 20:20:50|411.27|405.87|411.25|405.85|411.46|406.06|411.15|405.75|26
1641414060000|2022-01-05 20:21:00|411.24|405.84|411.1|405.7|411.41|406.01|411.04|405.64|26
1641414070000|2022-01-05 20:21:10|411.11|405.71|411.37|405.97|411.37|405.97|411.04|405.64|32
1641414080000|2022-01-05 20:21:20|411.34|405.94|411.27|405.87|411.45|406.05|411.25|405.85|21
1641414090000|2022-01-05 20:21:30|411.37|405.97|411.2|405.8|411.38|405.98|411.17|405.77|31
1641414100000|2022-01-05 20:21:40|411.25|405.85|411.25|405.85|411.4|406|411.23|405.83|29
1641414110000|2022-01-05 20:21:50|411.23|405.83|410.93|405.53|411.24|405.84|410.81|405.41|33
1641414120000|2022-01-05 20:22:00|410.97|405.57|410.91|405.51|411.19|405.79|410.91|405.51|29
1641414130000|2022-01-05 20:22:10|410.92|405.52|410.94|405.54|411.05|405.65|410.9|405.5|27
1641414140000|2022-01-05 20:22:20|410.93|405.53|410.79|405.39|410.95|405.55|410.73|405.33|31
1641414150000|2022-01-05 20:22:30|410.78|405.38|411.07|405.67|411.07|405.67|410.68|405.28|30
1641414160000|2022-01-05 20:22:40|411.04|405.64|411.08|405.68|411.09|405.69|410.88|405.48|31
1641414170000|2022-01-05 20:22:50|411.07|405.67|410.81|405.41|411.08|405.68|410.79|405.39|34
1641414180000|2022-01-05 20:23:00|410.83|405.43|410.77|405.37|410.96|405.56|410.77|405.37|22
1641414190000|2022-01-05 20:23:10|410.78|405.38|410.94|405.54|411.06|405.66|410.74|405.34|32
1641414200000|2022-01-05 20:23:20|410.93|405.53|410.98|405.58|411.1|405.7|410.93|405.53|30
1641414210000|2022-01-05 20:23:30|410.97|405.57|411.51|406.11|411.51|406.11|410.97|405.57|25
1641414220000|2022-01-05 20:23:40|411.5|406.1|411.8|406.4|411.89|406.49|411.49|406.09|30
1641414230000|2022-01-05 20:23:50|411.81|406.41|412.25|406.85|412.25|406.85|411.79|406.39|30
1641414240000|2022-01-05 20:24:00|412.28|406.88|412.57|407.17|412.58|407.18|412.28|406.88|21
1641414250000|2022-01-05 20:24:10|412.6|407.2|412.73|407.33|412.74|407.34|412.42|407.02|26
1641414260000|2022-01-05 20:24:20|412.74|407.34|412.76|407.36|412.87|407.47|412.51|407.11|30
1641414270000|2022-01-05 20:24:30|412.78|407.38|412.87|407.47|412.91|407.51|412.78|407.38|31
1641414280000|2022-01-05 20:24:40|412.86|407.46|413.05|407.65|413.09|407.69|412.86|407.46|22
1641414290000|2022-01-05 20:24:50|413.04|407.64|412.95|407.55|413.17|407.77|412.94|407.54|26
1641414300000|2022-01-05 20:25:00|412.97|407.57|412.77|407.37|412.97|407.57|412.77|407.37|28
1641414310000|2022-01-05 20:25:10|412.71|407.31|412.4|407|412.79|407.39|412.4|407|33
1641414320000|2022-01-05 20:25:20|412.38|406.98|412.62|407.22|412.64|407.24|412.27|406.87|32
1641414330000|2022-01-05 20:25:30|412.72|407.32|412.59|407.19|412.72|407.32|412.4|407|30
1641414340000|2022-01-05 20:25:40|412.58|407.18|412.59|407.19|412.62|407.22|412.54|407.14|23
1641414350000|2022-01-05 20:25:50|412.57|407.17|412.4|407|412.62|407.22|412.32|406.92|30
1641414360000|2022-01-05 20:26:00|412.39|406.99|412.27|406.87|412.43|407.03|412.18|406.78|27
1641414370000|2022-01-05 20:26:10|412.29|406.89|412.66|407.26|412.66|407.26|412.27|406.87|26
1641414380000|2022-01-05 20:26:20|412.65|407.25|412.89|407.49|412.93|407.53|412.57|407.17|30
1641414390000|2022-01-05 20:26:30|412.9|407.5|412.77|407.37|412.94|407.54|412.67|407.27|30
1641414400000|2022-01-05 20:26:40|412.78|407.38|412.76|407.36|412.84|407.44|412.68|407.28|34
1641414410000|2022-01-05 20:26:50|412.77|407.37|412.77|407.37|412.9|407.5|412.75|407.35|23
1641414420000|2022-01-05 20:27:00|412.79|407.39|412.36|406.96|412.8|407.4|412.36|406.96|35
1641414430000|2022-01-05 20:27:10|412.35|406.95|411.93|406.53|412.35|406.95|411.85|406.45|31
1641414440000|2022-01-05 20:27:20|411.98|406.58|411.84|406.44|412.21|406.81|411.65|406.25|33
1641414450000|2022-01-05 20:27:30|411.86|406.46|411.47|406.07|411.88|406.48|411.45|406.05|29
1641414460000|2022-01-05 20:27:40|411.46|406.06|411.37|405.97|411.46|406.06|411.23|405.83|22
1641414470000|2022-01-05 20:27:50|411.38|405.98|411.58|406.18|411.59|406.19|411.32|405.92|23
1641414480000|2022-01-05 20:28:00|411.57|406.17|411.8|406.4|411.84|406.44|411.57|406.17|32
1641414490000|2022-01-05 20:28:10|411.85|406.45|411.92|406.52|411.92|406.52|411.79|406.39|28
1641414500000|2022-01-05 20:28:20|411.96|406.56|411.72|406.32|411.98|406.58|411.69|406.29|22
1641414510000|2022-01-05 20:28:30|411.77|406.37|411.57|406.17|411.77|406.37|411.57|406.17|23
1641414520000|2022-01-05 20:28:40|411.55|406.15|411.49|406.09|411.55|406.15|411.48|406.08|24
1641414530000|2022-01-05 20:28:50|411.5|406.1|411.59|406.19|411.82|406.42|411.5|406.1|27
1641414540000|2022-01-05 20:29:00|411.58|406.18|411.27|405.87|411.58|406.18|411.27|405.87|23
1641414550000|2022-01-05 20:29:10|411.28|405.88|411.29|405.89|411.29|405.89|411.24|405.84|15
1641414560000|2022-01-05 20:29:20|411.27|405.87|411.33|405.93|411.33|405.93|411.01|405.61|27
1641414570000|2022-01-05 20:29:30|411.32|405.92|411.4|406|411.56|406.16|411.32|405.92|28
1641414580000|2022-01-05 20:29:40|411.43|406.03|411.43|406.03|411.45|406.05|411.41|406.01|13
1641414590000|2022-01-05 20:29:50|411.45|406.05|411.13|405.73|411.55|406.15|411.13|405.73|31
1641414600000|2022-01-05 20:30:00|411.1|405.7|411.04|405.64|411.12|405.72|410.84|405.44|32
1641414610000|2022-01-05 20:30:10|411.07|405.67|411.19|405.79|411.22|405.82|411.04|405.64|30
1641414620000|2022-01-05 20:30:20|411.15|405.75|410.81|405.41|411.19|405.79|410.81|405.41|29
1641414630000|2022-01-05 20:30:30|410.83|405.43|410.81|405.41|410.85|405.45|410.69|405.29|29
1641414640000|2022-01-05 20:30:40|410.8|405.4|411.03|405.63|411.03|405.63|410.76|405.36|26
1641414650000|2022-01-05 20:30:50|411.02|405.62|411.31|405.91|411.33|405.93|411.01|405.61|26
1641414660000|2022-01-05 20:31:00|411.29|405.89|411.09|405.69|411.35|405.95|411.07|405.67|29
1641414670000|2022-01-05 20:31:10|411.08|405.68|411.02|405.62|411.08|405.68|410.94|405.54|17
1641414680000|2022-01-05 20:31:20|411.15|405.75|411.6|406.2|411.6|406.2|411.13|405.73|29
1641414690000|2022-01-05 20:31:30|411.62|406.22|411.41|406.01|411.64|406.24|411.31|405.91|29
1641414700000|2022-01-05 20:31:40|411.42|406.02|411.44|406.04|411.55|406.15|411.31|405.91|31
1641414710000|2022-01-05 20:31:50|411.41|406.01|411.3|405.9|411.41|406.01|411.27|405.87|23
1641414720000|2022-01-05 20:32:00|411.29|405.89|411.26|405.86|411.51|406.11|411.26|405.86|25
1641414730000|2022-01-05 20:32:10|411.25|405.85|411.11|405.71|411.25|405.85|411.1|405.7|23
1641414740000|2022-01-05 20:32:20|411.1|405.7|410.81|405.41|411.1|405.7|410.81|405.41|24
1641414750000|2022-01-05 20:32:30|410.8|405.4|410.73|405.33|410.8|405.4|410.69|405.29|16
1641414760000|2022-01-05 20:32:40|410.74|405.34|410.69|405.29|410.89|405.49|410.69|405.29|28
1641414770000|2022-01-05 20:32:50|410.68|405.28|410.69|405.29|410.73|405.33|410.67|405.27|23
1641414780000|2022-01-05 20:33:00|410.7|405.3|410.7|405.3|410.72|405.32|410.67|405.27|15
1641414790000|2022-01-05 20:33:10|410.69|405.29|410.7|405.3|410.74|405.34|410.6|405.2|14
1641414800000|2022-01-05 20:33:20|410.81|405.41|410.95|405.55|411|405.6|410.78|405.38|30
1641414810000|2022-01-05 20:33:30|410.96|405.56|411.29|405.89|411.29|405.89|410.93|405.53|30
1641414820000|2022-01-05 20:33:40|411.3|405.9|411.31|405.91|411.42|406.02|411.27|405.87|24
1641414830000|2022-01-05 20:33:50|411.29|405.89|411.46|406.06|411.52|406.12|411.18|405.78|31
1641414840000|2022-01-05 20:34:00|411.44|406.04|411.3|405.9|411.48|406.08|411.28|405.88|32
1641414850000|2022-01-05 20:34:10|411.21|405.81|411.58|406.18|411.58|406.18|411.19|405.79|30
1641414860000|2022-01-05 20:34:20|411.59|406.19|411.61|406.21|411.62|406.22|411.48|406.08|25
1641414870000|2022-01-05 20:34:30|411.63|406.23|411.54|406.14|411.82|406.42|411.54|406.14|21
1641414880000|2022-01-05 20:34:40|411.52|406.12|411.79|406.39|411.8|406.4|411.52|406.12|31
1641414890000|2022-01-05 20:34:50|411.78|406.38|411.87|406.47|411.94|406.54|411.77|406.37|22
1641414900000|2022-01-05 20:35:00|411.85|406.45|411.72|406.32|411.9|406.5|411.72|406.32|29
1641414910000|2022-01-05 20:35:10|411.79|406.39|411.83|406.43|411.83|406.43|411.7|406.3|22
1641414920000|2022-01-05 20:35:20|411.87|406.47|412.06|406.66|412.08|406.68|411.87|406.47|19
1641414930000|2022-01-05 20:35:30|412.05|406.65|411.93|406.53|412.06|406.66|411.93|406.53|23
1641414940000|2022-01-05 20:35:40|411.94|406.54|411.57|406.17|411.94|406.54|411.54|406.14|29
1641414950000|2022-01-05 20:35:50|411.54|406.14|411.69|406.29|411.78|406.38|411.53|406.13|32
1641414960000|2022-01-05 20:36:00|411.7|406.3|411.77|406.37|411.77|406.37|411.53|406.13|26
1641414970000|2022-01-05 20:36:10|411.78|406.38|411.74|406.34|411.91|406.51|411.74|406.34|26
1641414980000|2022-01-05 20:36:20|411.73|406.33|411.67|406.27|411.74|406.34|411.58|406.18|20
1641414990000|2022-01-05 20:36:30|411.68|406.28|411.74|406.34|411.88|406.48|411.66|406.26|27
1641415000000|2022-01-05 20:36:40|411.79|406.39|411.85|406.45|411.85|406.45|411.73|406.33|27
1641415010000|2022-01-05 20:36:50|411.84|406.44|411.73|406.33|411.84|406.44|411.73|406.33|22
1641415020000|2022-01-05 20:37:00|411.74|406.34|411.39|405.99|411.74|406.34|411.39|405.99|30
1641415030000|2022-01-05 20:37:10|411.38|405.98|411.23|405.83|411.38|405.98|411.16|405.76|35
1641415040000|2022-01-05 20:37:20|411.22|405.82|411.29|405.89|411.33|405.93|411.22|405.82|21
1641415050000|2022-01-05 20:37:30|411.28|405.88|411.52|406.12|411.52|406.12|411.27|405.87|25
1641415060000|2022-01-05 20:37:40|411.51|406.11|411.56|406.16|411.64|406.24|411.51|406.11|27
1641415070000|2022-01-05 20:37:50|411.57|406.17|411.56|406.16|411.62|406.22|411.5|406.1|20
1641415080000|2022-01-05 20:38:00|411.55|406.15|411.59|406.19|411.59|406.19|411.53|406.13|12
1641415090000|2022-01-05 20:38:10|411.6|406.2|411.89|406.49|411.92|406.52|411.6|406.2|21
1641415100000|2022-01-05 20:38:20|411.88|406.48|411.84|406.44|411.88|406.48|411.81|406.41|17
1641415110000|2022-01-05 20:38:30|411.85|406.45|412.04|406.64|412.04|406.64|411.77|406.37|17
1641415120000|2022-01-05 20:38:40|411.99|406.59|412.03|406.63|412.03|406.63|411.98|406.58|13
1641415130000|2022-01-05 20:38:50|412.13|406.73|412.42|407.02|412.42|407.02|412.13|406.73|31
1641415140000|2022-01-05 20:39:00|412.38|406.98|412.15|406.75|412.47|407.07|412.15|406.75|26
1641415150000|2022-01-05 20:39:10|412.16|406.76|412.04|406.64|412.18|406.78|411.81|406.41|27
1641415160000|2022-01-05 20:39:20|412.01|406.61|412.2|406.8|412.22|406.82|412.01|406.61|28
1641415170000|2022-01-05 20:39:30|412.19|406.79|412.15|406.75|412.19|406.79|412.1|406.7|26
1641415180000|2022-01-05 20:39:40|412.16|406.76|412.02|406.62|412.2|406.8|412|406.6|27
1641415190000|2022-01-05 20:39:50|412.05|406.65|411.97|406.57|412.05|406.65|411.93|406.53|21
1641415200000|2022-01-05 20:40:00|411.98|406.58|411.95|406.55|412.05|406.65|411.95|406.55|25
1641415210000|2022-01-05 20:40:10|411.91|406.51|411.85|406.45|411.91|406.51|411.73|406.33|29
1641415220000|2022-01-05 20:40:20|411.84|406.44|412.01|406.61|412.03|406.63|411.81|406.41|27
1641415230000|2022-01-05 20:40:30|412|406.6|412.08|406.68|412.08|406.68|411.94|406.54|22
1641415240000|2022-01-05 20:40:40|412.1|406.7|412.17|406.77|412.17|406.77|412.1|406.7|19
1641415250000|2022-01-05 20:40:50|412.18|406.78|412.2|406.8|412.28|406.88|412.17|406.77|24
1641415260000|2022-01-05 20:41:00|412.21|406.81|412.2|406.8|412.23|406.83|412.14|406.74|20
1641415270000|2022-01-05 20:41:10|412.19|406.79|412.24|406.84|412.27|406.87|412.17|406.77|25
1641415280000|2022-01-05 20:41:20|412.23|406.83|412.18|406.78|412.24|406.84|412.03|406.63|24
1641415290000|2022-01-05 20:41:30|412.17|406.77|412.43|407.03|412.45|407.05|412.17|406.77|28
1641415300000|2022-01-05 20:41:40|412.42|407.02|412.38|406.98|412.43|407.03|412.36|406.96|15
1641415310000|2022-01-05 20:41:50|412.36|406.96|412.31|406.91|412.44|407.04|412.31|406.91|25
1641415320000|2022-01-05 20:42:00|412.32|406.92|412.28|406.88|412.37|406.97|412.24|406.84|23
1641415330000|2022-01-05 20:42:10|412.29|406.89|412.43|407.03|412.43|407.03|412.29|406.89|16
1641415340000|2022-01-05 20:42:20|412.42|407.02|412.36|406.96|412.43|407.03|412.29|406.89|26
1641415350000|2022-01-05 20:42:30|412.35|406.95|411.92|406.52|412.44|407.04|411.92|406.52|35
1641415360000|2022-01-05 20:42:40|411.98|406.58|412.18|406.78|412.26|406.86|411.92|406.52|26
1641415370000|2022-01-05 20:42:50|412.17|406.77|412.01|406.61|412.21|406.81|411.98|406.58|22
1641415380000|2022-01-05 20:43:00|412|406.6|411.71|406.31|412|406.6|411.7|406.3|24
1641415390000|2022-01-05 20:43:10|411.76|406.36|411.98|406.58|412.17|406.77|411.7|406.3|28
1641415400000|2022-01-05 20:43:20|411.84|406.44|411.68|406.28|411.84|406.44|411.66|406.26|24
1641415410000|2022-01-05 20:43:30|411.66|406.26|411.67|406.27|411.83|406.43|411.63|406.23|27
1641415420000|2022-01-05 20:43:40|411.69|406.29|411.86|406.46|411.89|406.49|411.66|406.26|25
1641415430000|2022-01-05 20:43:50|411.78|406.38|411.8|406.4|411.87|406.47|411.73|406.33|29
1641415440000|2022-01-05 20:44:00|411.73|406.33|411.58|406.18|411.83|406.43|411.54|406.14|32
1641415450000|2022-01-05 20:44:10|411.6|406.2|411.26|405.86|411.62|406.22|411.25|405.85|30
1641415460000|2022-01-05 20:44:20|411.22|405.82|411.29|405.89|411.37|405.97|411.19|405.79|31
1641415470000|2022-01-05 20:44:30|411.31|405.91|410.82|405.42|411.31|405.91|410.71|405.31|36
1641415480000|2022-01-05 20:44:40|410.81|405.41|410.98|405.58|410.99|405.59|410.8|405.4|17
1641415490000|2022-01-05 20:44:50|410.95|405.55|410.99|405.59|411.03|405.63|410.95|405.55|18
1641415500000|2022-01-05 20:45:00|411|405.6|410.82|405.42|411|405.6|410.82|405.42|23
1641415510000|2022-01-05 20:45:10|410.81|405.41|410.56|405.16|410.81|405.41|410.47|405.07|26
1641415520000|2022-01-05 20:45:20|410.62|405.22|410.63|405.23|410.72|405.32|410.61|405.21|22
1641415530000|2022-01-05 20:45:30|410.58|405.18|410.78|405.38|410.82|405.42|410.51|405.11|31
1641415540000|2022-01-05 20:45:40|410.79|405.39|410.93|405.53|410.99|405.59|410.79|405.39|29
1641415550000|2022-01-05 20:45:50|410.94|405.54|410.92|405.52|410.96|405.56|410.9|405.5|14
1641415560000|2022-01-05 20:46:00|410.93|405.53|410.6|405.2|410.98|405.58|410.6|405.2|26
1641415570000|2022-01-05 20:46:10|410.61|405.21|411.03|405.63|411.03|405.63|410.61|405.21|19
1641415580000|2022-01-05 20:46:20|411.02|405.62|411.1|405.7|411.13|405.73|411.02|405.62|14
1641415590000|2022-01-05 20:46:30|411.07|405.67|411.25|405.85|411.35|405.95|411.07|405.67|26
1641415600000|2022-01-05 20:46:40|411.26|405.86|411.33|405.93|411.34|405.94|411.25|405.85|11
1641415610000|2022-01-05 20:46:50|411.34|405.94|411.26|405.86|411.37|405.97|411.26|405.86|13
1641415620000|2022-01-05 20:47:00|411.24|405.84|411.19|405.79|411.3|405.9|411.17|405.77|22
1641415630000|2022-01-05 20:47:10|411.15|405.75|410.77|405.37|411.16|405.76|410.77|405.37|22
1641415640000|2022-01-05 20:47:20|410.8|405.4|410.85|405.45|410.87|405.47|410.66|405.26|29
1641415650000|2022-01-05 20:47:30|410.83|405.43|410.53|405.13|410.85|405.45|410.45|405.05|24
1641415660000|2022-01-05 20:47:40|410.56|405.16|410.74|405.34|410.75|405.35|410.52|405.12|32
1641415670000|2022-01-05 20:47:50|410.73|405.33|410.73|405.33|410.79|405.39|410.65|405.25|25
1641415680000|2022-01-05 20:48:00|410.72|405.32|410.36|404.96|410.72|405.32|410.36|404.96|25
1641415690000|2022-01-05 20:48:10|410.37|404.97|410.34|404.94|410.52|405.12|410.27|404.87|26
1641415700000|2022-01-05 20:48:20|410.33|404.93|410.46|405.06|410.54|405.14|410.3|404.9|32
1641415710000|2022-01-05 20:48:30|410.45|405.05|410.29|404.89|410.45|405.05|410.27|404.87|31
1641415720000|2022-01-05 20:48:40|410.27|404.87|410.09|404.69|410.31|404.91|410.07|404.67|30
1641415730000|2022-01-05 20:48:50|410.07|404.67|410.4|405|410.4|405|410.01|404.61|31
1641415740000|2022-01-05 20:49:00|410.38|404.98|410.27|404.87|410.49|405.09|410.25|404.85|34
1641415750000|2022-01-05 20:49:10|410.26|404.86|410.49|405.09|410.49|405.09|410.21|404.81|19
1641415760000|2022-01-05 20:49:20|410.52|405.12|410.59|405.19|410.6|405.2|410.45|405.05|24
1641415770000|2022-01-05 20:49:30|410.61|405.21|410.66|405.26|410.66|405.26|410.56|405.16|30
1641415780000|2022-01-05 20:49:40|410.65|405.25|410.65|405.25|410.74|405.34|410.58|405.18|32
1641415790000|2022-01-05 20:49:50|410.59|405.19|410.47|405.07|410.64|405.24|410.46|405.06|23
1641415800000|2022-01-05 20:50:00|410.44|405.04|410.28|404.88|410.44|405.04|410.19|404.79|24
1641415810000|2022-01-05 20:50:10|410.27|404.87|410.33|404.93|410.39|404.99|410.27|404.87|21
1641415820000|2022-01-05 20:50:20|410.36|404.96|410.4|405|410.42|405.02|410.35|404.95|13
1641415830000|2022-01-05 20:50:30|410.39|404.99|410.7|405.3|410.7|405.3|410.36|404.96|21
1641415840000|2022-01-05 20:50:40|410.71|405.31|410.38|404.98|410.74|405.34|410.36|404.96|30
1641415850000|2022-01-05 20:50:50|410.37|404.97|410.47|405.07|410.47|405.07|410.37|404.97|20
1641415860000|2022-01-05 20:51:00|410.46|405.06|410.38|404.98|410.48|405.08|410.37|404.97|21
1641415870000|2022-01-05 20:51:10|410.42|405.02|410.16|404.76|410.44|405.04|410.14|404.74|26
1641415880000|2022-01-05 20:51:20|410.1|404.7|410.01|404.61|410.21|404.81|410.01|404.61|24
1641415890000|2022-01-05 20:51:30|410.03|404.63|410.05|404.65|410.08|404.68|410.01|404.61|15
1641415900000|2022-01-05 20:51:40|410.04|404.64|409.98|404.58|410.07|404.67|409.92|404.52|19
1641415910000|2022-01-05 20:51:50|409.99|404.59|409.96|404.56|410.07|404.67|409.92|404.52|27
1641415920000|2022-01-05 20:52:00|409.94|404.54|410.02|404.62|410.03|404.63|409.91|404.51|23
1641415930000|2022-01-05 20:52:10|410.01|404.61|409.86|404.46|410.01|404.61|409.65|404.25|29
1641415940000|2022-01-05 20:52:20|409.85|404.45|409.95|404.55|409.95|404.55|409.82|404.42|21
1641415950000|2022-01-05 20:52:30|409.93|404.53|409.94|404.54|409.94|404.54|409.88|404.48|21
1641415960000|2022-01-05 20:52:40|409.91|404.51|410.31|404.91|410.31|404.91|409.9|404.5|26
1641415970000|2022-01-05 20:52:50|410.47|405.07|410.61|405.21|410.74|405.34|410.42|405.02|37
1641415980000|2022-01-05 20:53:00|410.6|405.2|410.46|405.06|410.7|405.3|410.44|405.04|31
1641415990000|2022-01-05 20:53:10|410.45|405.05|410.42|405.02|410.61|405.21|410.33|404.93|33
1641416000000|2022-01-05 20:53:20|410.39|404.99|410.27|404.87|410.46|405.06|410.26|404.86|28
1641416010000|2022-01-05 20:53:30|410.26|404.86|410.29|404.89|410.31|404.91|410.26|404.86|11
1641416020000|2022-01-05 20:53:40|410.28|404.88|410.05|404.65|410.28|404.88|410.02|404.62|30
1641416030000|2022-01-05 20:53:50|410.01|404.61|409.7|404.3|410.01|404.61|409.7|404.3|29
1641416040000|2022-01-05 20:54:00|409.69|404.29|409.77|404.37|409.82|404.42|409.53|404.13|34
1641416050000|2022-01-05 20:54:10|409.82|404.42|409.45|404.05|409.87|404.47|409.45|404.05|20
1641416060000|2022-01-05 20:54:20|409.46|404.06|409.5|404.1|409.5|404.1|409.36|403.96|11
1641416070000|2022-01-05 20:54:30|409.49|404.09|409.59|404.19|409.64|404.24|409.48|404.08|20
1641416080000|2022-01-05 20:54:40|409.56|404.16|409.33|403.93|409.56|404.16|409.3|403.9|31
1641416090000|2022-01-05 20:54:50|409.35|403.95|409.38|403.98|409.41|404.01|409.25|403.85|29
1641416100000|2022-01-05 20:55:00|409.37|403.97|409.31|403.91|409.54|404.14|409.31|403.91|33
1641416110000|2022-01-05 20:55:10|409.28|403.88|408.96|403.56|409.28|403.88|408.87|403.47|32
1641416120000|2022-01-05 20:55:20|409.01|403.61|408.93|403.53|409.02|403.62|408.92|403.52|18
1641416130000|2022-01-05 20:55:30|408.94|403.54|408.47|403.07|408.94|403.54|408.39|402.99|31
1641416140000|2022-01-05 20:55:40|408.5|403.1|408.51|403.11|408.61|403.21|408.5|403.1|22
1641416150000|2022-01-05 20:55:50|408.56|403.16|408.88|403.48|408.94|403.54|408.43|403.03|29
1641416160000|2022-01-05 20:56:00|408.85|403.45|408.42|403.02|408.85|403.45|408.4|403|31
1641416170000|2022-01-05 20:56:10|408.43|403.03|408.37|402.97|408.58|403.18|408.32|402.92|29
1641416180000|2022-01-05 20:56:20|408.36|402.96|408.72|403.32|408.72|403.32|408.35|402.95|34
1641416190000|2022-01-05 20:56:30|408.75|403.35|408.46|403.06|408.75|403.35|408.44|403.04|32
1641416200000|2022-01-05 20:56:40|408.47|403.07|408.48|403.08|408.66|403.26|408.47|403.07|28
1641416210000|2022-01-05 20:56:50|408.47|403.07|408.5|403.1|408.51|403.11|408.45|403.05|11
1641416220000|2022-01-05 20:57:00|408.51|403.11|408.64|403.24|408.75|403.35|408.49|403.09|21
1641416230000|2022-01-05 20:57:10|408.62|403.22|408.46|403.06|408.62|403.22|408.43|403.03|25
1641416240000|2022-01-05 20:57:20|408.47|403.07|408.58|403.18|408.61|403.21|408.46|403.06|25
1641416250000|2022-01-05 20:57:30|408.61|403.21|408.55|403.15|408.66|403.26|408.37|402.97|29
1641416260000|2022-01-05 20:57:40|408.56|403.16|408.52|403.12|408.57|403.17|408.45|403.05|25
1641416270000|2022-01-05 20:57:50|408.53|403.13|408.58|403.18|408.59|403.19|408.5|403.1|17
1641416280000|2022-01-05 20:58:00|408.61|403.21|408.6|403.2|408.64|403.24|408.51|403.11|29
1641416290000|2022-01-05 20:58:10|408.61|403.21|408.57|403.17|408.71|403.31|408.53|403.13|33
1641416300000|2022-01-05 20:58:20|408.64|403.24|408.61|403.21|408.68|403.28|408.59|403.19|22
1641416310000|2022-01-05 20:58:30|408.65|403.25|408.58|403.18|408.66|403.26|408.58|403.18|25
1641416320000|2022-01-05 20:58:40|408.57|403.17|408.5|403.1|408.57|403.17|408.5|403.1|9
1641416330000|2022-01-05 20:58:50|408.47|403.07|408.32|402.92|408.47|403.07|408.27|402.87|21
1641416340000|2022-01-05 20:59:00|408.29|402.89|408.65|403.25|408.65|403.25|408.29|402.89|32
1641416350000|2022-01-05 20:59:10|408.66|403.26|408.98|403.58|409.02|403.62|408.66|403.26|30
1641416360000|2022-01-05 20:59:20|409|403.6|408.83|403.43|409|403.6|408.81|403.41|28
1641416370000|2022-01-05 20:59:30|408.82|403.42|408.94|403.54|408.99|403.59|408.8|403.4|29
1641416380000|2022-01-05 20:59:40|408.92|403.52|408.79|403.39|408.95|403.55|408.77|403.37|32
1641416390000|2022-01-05 20:59:50|408.83|403.43|408.89|403.49|408.92|403.52|408.59|403.19|34
1641416400000|2022-01-05 21:00:00|408.85|403.45|408.58|403.18|408.91|403.51|408.58|403.18|29
1641416410000|2022-01-05 21:00:10|408.55|403.15|409.02|403.62|409.02|403.62|408.52|403.12|31
1641416420000|2022-01-05 21:00:20|409.01|403.61|409.51|404.11|409.53|404.13|409.01|403.61|27
1641416430000|2022-01-05 21:00:30|409.49|404.09|409.79|404.39|409.79|404.39|409.47|404.07|25
1641416440000|2022-01-05 21:00:40|409.8|404.4|410.2|404.8|410.2|404.8|409.8|404.4|23
1641416450000|2022-01-05 21:00:50|410.18|404.78|410.44|405.04|410.48|405.08|410.18|404.78|35
1641416460000|2022-01-05 21:01:00|410.45|405.05|410.8|405.4|410.8|405.4|410.4|405|19
1641416470000|2022-01-05 21:01:10|410.79|405.39|410.75|405.35|410.82|405.42|410.73|405.33|18
1641416480000|2022-01-05 21:01:20|410.66|405.26|410.48|405.08|410.66|405.26|410.36|404.96|26
1641416490000|2022-01-05 21:01:30|410.5|405.1|410.4|405|410.51|405.11|410.4|405|14
1641416500000|2022-01-05 21:01:40|410.39|404.99|410.29|404.89|410.41|405.01|410.28|404.88|22
1641416510000|2022-01-05 21:01:50|410.31|404.91|410.45|405.05|410.53|405.13|410.3|404.9|28
1641416520000|2022-01-05 21:02:00|410.43|405.03|410.52|405.12|410.53|405.13|410.41|405.01|22
1641416530000|2022-01-05 21:02:10|410.61|405.21|410.34|404.94|410.63|405.23|410.32|404.92|29
1641416540000|2022-01-05 21:02:20|410.37|404.97|410.32|404.92|410.44|405.04|410.32|404.92|24
1641416550000|2022-01-05 21:02:30|410.31|404.91|410.5|405.1|410.53|405.13|410.31|404.91|24
1641416560000|2022-01-05 21:02:40|410.51|405.11|410.34|404.94|410.52|405.12|410.34|404.94|15
1641416570000|2022-01-05 21:02:50|410.31|404.91|410.39|404.99|410.39|404.99|410.31|404.91|16
1641416580000|2022-01-05 21:03:00|410.4|405|410.44|405.04|410.56|405.16|410.39|404.99|21
1641416590000|2022-01-05 21:03:10|410.45|405.05|410.65|405.25|410.65|405.25|410.43|405.03|15
1641416600000|2022-01-05 21:03:20|410.67|405.27|410.5|405.1|410.82|405.42|410.48|405.08|24
1641416610000|2022-01-05 21:03:30|410.51|405.11|410.36|404.96|410.54|405.14|410.35|404.95|22
1641416620000|2022-01-05 21:03:40|410.37|404.97|410.44|405.04|410.46|405.06|410.36|404.96|25
1641416630000|2022-01-05 21:03:50|410.48|405.08|410.59|405.19|410.59|405.19|410.43|405.03|24
1641416640000|2022-01-05 21:04:00|410.56|405.16|410.47|405.07|410.67|405.27|410.43|405.03|24
1641416650000|2022-01-05 21:04:10|410.42|405.02|410.7|405.3|410.75|405.35|410.42|405.02|31
1641416660000|2022-01-05 21:04:20|410.71|405.31|410.73|405.33|410.74|405.34|410.71|405.31|20
1641416670000|2022-01-05 21:04:30|410.71|405.31|410.65|405.25|410.74|405.34|410.54|405.14|25
1641416680000|2022-01-05 21:04:40|410.64|405.24|410.66|405.26|410.7|405.3|410.61|405.21|26
1641416690000|2022-01-05 21:04:50|410.64|405.24|410.67|405.27|410.69|405.29|410.63|405.23|20
1641416700000|2022-01-05 21:05:00|410.68|405.28|411.24|405.84|411.25|405.85|410.68|405.28|29
1641416710000|2022-01-05 21:05:10|411.23|405.83|411.58|406.18|411.61|406.21|411.23|405.83|24
1641416720000|2022-01-05 21:05:20|411.57|406.17|411.28|405.88|411.58|406.18|411.23|405.83|22
1641416730000|2022-01-05 21:05:30|411.29|405.89|411.57|406.17|411.57|406.17|411.25|405.85|27
1641416740000|2022-01-05 21:05:40|411.52|406.12|411.55|406.15|411.57|406.17|411.45|406.05|20
1641416750000|2022-01-05 21:05:50|411.54|406.14|411.57|406.17|411.59|406.19|411.53|406.13|21
1641416760000|2022-01-05 21:06:00|411.56|406.16|411.59|406.19|411.59|406.19|411.51|406.11|28
1641416770000|2022-01-05 21:06:10|411.57|406.17|411.58|406.18|411.59|406.19|411.55|406.15|8
1641416780000|2022-01-05 21:06:20|411.59|406.19|412.02|406.62|412.02|406.62|411.59|406.19|26
1641416790000|2022-01-05 21:06:30|412.05|406.65|412.26|406.86|412.52|407.12|412.05|406.65|30
1641416800000|2022-01-05 21:06:40|412.27|406.87|412.47|407.07|412.5|407.1|412.19|406.79|26
1641416810000|2022-01-05 21:06:50|412.48|407.08|412.51|407.11|412.55|407.15|412.45|407.05|15
1641416820000|2022-01-05 21:07:00|412.52|407.12|412.5|407.1|412.56|407.16|412.48|407.08|20
1641416830000|2022-01-05 21:07:10|412.51|407.11|412.53|407.13|412.56|407.16|412.49|407.09|20
1641416840000|2022-01-05 21:07:20|412.52|407.12|412.46|407.06|412.52|407.12|412.45|407.05|19
1641416850000|2022-01-05 21:07:30|412.47|407.07|412.4|407|412.47|407.07|412.39|406.99|17
1641416860000|2022-01-05 21:07:40|412.38|406.98|412.34|406.94|412.41|407.01|412.25|406.85|21
1641416870000|2022-01-05 21:07:50|412.33|406.93|412.51|407.11|412.53|407.13|412.33|406.93|22
1641416880000|2022-01-05 21:08:00|412.55|407.15|412.61|407.21|412.61|407.21|412.52|407.12|13
1641416890000|2022-01-05 21:08:10|412.62|407.22|412.57|407.17|412.64|407.24|412.55|407.15|14
1641416900000|2022-01-05 21:08:20|412.55|407.15|412.61|407.21|412.65|407.25|412.46|407.06|27
1641416910000|2022-01-05 21:08:30|412.54|407.14|412.09|406.69|412.54|407.14|412.04|406.64|31
1641416920000|2022-01-05 21:08:40|412.12|406.72|412.23|406.83|412.25|406.85|412.09|406.69|23
1641416930000|2022-01-05 21:08:50|412.24|406.84|412.11|406.71|412.24|406.84|412.06|406.66|22
1641416940000|2022-01-05 21:09:00|412.12|406.72|412.2|406.8|412.2|406.8|412.09|406.69|27
1641416950000|2022-01-05 21:09:10|412.22|406.82|412.27|406.87|412.27|406.87|412.19|406.79|24
1641416960000|2022-01-05 21:09:20|412.21|406.81|412.2|406.8|412.21|406.81|412.12|406.72|25
1641416970000|2022-01-05 21:09:30|412.19|406.79|412.27|406.87|412.28|406.88|412.18|406.78|21
1641416980000|2022-01-05 21:09:40|412.28|406.88|412.25|406.85|412.43|407.03|412.25|406.85|23
1641416990000|2022-01-05 21:09:50|412.23|406.83|412.02|406.62|412.26|406.86|411.99|406.59|23
1641417000000|2022-01-05 21:10:00|412|406.6|411.99|406.59|412.05|406.65|411.98|406.58|13
1641417010000|2022-01-05 21:10:10|412|406.6|411.69|406.29|412.01|406.61|411.63|406.23|18
1641417020000|2022-01-05 21:10:20|411.67|406.27|411.67|406.27|411.74|406.34|411.67|406.27|21
1641417030000|2022-01-05 21:10:30|411.66|406.26|411.74|406.34|411.74|406.34|411.66|406.26|13
1641417040000|2022-01-05 21:10:40|411.77|406.37|411.93|406.53|411.93|406.53|411.76|406.36|17
1641417050000|2022-01-05 21:10:50|411.91|406.51|411.78|406.38|411.92|406.52|411.78|406.38|13
1641417060000|2022-01-05 21:11:00|411.8|406.4|411.8|406.4|411.81|406.41|411.75|406.35|15
1641417070000|2022-01-05 21:11:10|411.81|406.41|411.59|406.19|411.83|406.43|411.56|406.16|21
1641417080000|2022-01-05 21:11:20|411.43|406.03|410.93|405.53|411.52|406.12|410.89|405.49|28
1641417090000|2022-01-05 21:11:30|410.96|405.56|411.19|405.79|411.21|405.81|410.92|405.52|23
1641417100000|2022-01-05 21:11:40|411.18|405.78|411.32|405.92|411.32|405.92|411.17|405.77|16
1641417110000|2022-01-05 21:11:50|411.31|405.91|411.31|405.91|411.34|405.94|411.24|405.84|16
1641417120000|2022-01-05 21:12:00|411.32|405.92|411.31|405.91|411.37|405.97|411.31|405.91|17
1641417130000|2022-01-05 21:12:10|411.34|405.94|411.15|405.75|411.35|405.95|411.15|405.75|23
1641417140000|2022-01-05 21:12:20|411.17|405.77|411.22|405.82|411.22|405.82|411.13|405.73|27
1641417150000|2022-01-05 21:12:30|411.25|405.85|411.31|405.91|411.33|405.93|411.22|405.82|26
1641417160000|2022-01-05 21:12:40|411.32|405.92|411.39|405.99|411.39|405.99|411.31|405.91|8
1641417170000|2022-01-05 21:12:50|411.45|406.05|411.43|406.03|411.54|406.14|411.38|405.98|19
1641417180000|2022-01-05 21:13:00|411.44|406.04|411.75|406.35|411.77|406.37|411.44|406.04|19
1641417190000|2022-01-05 21:13:10|411.77|406.37|411.95|406.55|411.99|406.59|411.77|406.37|27
1641417200000|2022-01-05 21:13:20|411.94|406.54|411.98|406.58|411.98|406.58|411.8|406.4|34
1641417210000|2022-01-05 21:13:30|412.03|406.63|412.03|406.63|412.05|406.65|411.84|406.44|25
1641417220000|2022-01-05 21:13:40|412.02|406.62|411.76|406.36|412.04|406.64|411.75|406.35|24
1641417230000|2022-01-05 21:13:50|411.79|406.39|411.76|406.36|411.81|406.41|411.74|406.34|20
1641417240000|2022-01-05 21:14:00|411.75|406.35|411.73|406.33|411.79|406.39|411.7|406.3|22
1641417250000|2022-01-05 21:14:10|411.72|406.32|411.83|406.43|411.83|406.43|411.65|406.25|26
1641417260000|2022-01-05 21:14:20|411.92|406.52|411.94|406.54|411.99|406.59|411.92|406.52|23
1641417270000|2022-01-05 21:14:30|411.92|406.52|411.91|406.51|411.96|406.56|411.83|406.43|21
1641417280000|2022-01-05 21:14:40|411.9|406.5|411.91|406.51|411.92|406.52|411.89|406.49|12
1641417290000|2022-01-05 21:14:50|411.89|406.49|411.84|406.44|411.89|406.49|411.79|406.39|15
1641417300000|2022-01-05 21:15:00|411.86|406.46|412.03|406.63|412.16|406.76|411.86|406.46|23
1641417310000|2022-01-05 21:15:10|411.96|406.56|411.85|406.45|411.97|406.57|411.73|406.33|27
1641417320000|2022-01-05 21:15:20|411.84|406.44|411.78|406.38|411.93|406.53|411.78|406.38|21
1641417330000|2022-01-05 21:15:30|411.75|406.35|411.63|406.23|411.78|406.38|411.62|406.22|27
1641417340000|2022-01-05 21:15:40|411.62|406.22|411.33|405.93|411.62|406.22|411.26|405.86|25
1641417350000|2022-01-05 21:15:50|411.27|405.87|411.11|405.71|411.27|405.87|411.1|405.7|27
1641417360000|2022-01-05 21:16:00|411.08|405.68|410.93|405.53|411.08|405.68|410.85|405.45|21
1641417370000|2022-01-05 21:16:10|410.9|405.5|410.7|405.3|410.92|405.52|410.68|405.28|23
1641417380000|2022-01-05 21:16:20|410.69|405.29|410.38|404.98|410.69|405.29|410.27|404.87|19
1641417390000|2022-01-05 21:16:30|410.37|404.97|410.29|404.89|410.38|404.98|410.28|404.88|14
1641417400000|2022-01-05 21:16:40|410.3|404.9|410.29|404.89|410.35|404.95|410.29|404.89|13
1641417410000|2022-01-05 21:16:50|410.3|404.9|410.5|405.1|410.5|405.1|410.23|404.83|23
1641417420000|2022-01-05 21:17:00|410.51|405.11|410.45|405.05|410.57|405.17|410.44|405.04|23
1641417430000|2022-01-05 21:17:10|410.46|405.06|410.42|405.02|410.46|405.06|410.38|404.98|17
1641417440000|2022-01-05 21:17:20|410.43|405.03|410.12|404.72|410.43|405.03|410.06|404.66|24
1641417450000|2022-01-05 21:17:30|410.16|404.76|410.31|404.91|410.33|404.93|410.16|404.76|22
1641417460000|2022-01-05 21:17:40|410.3|404.9|410.2|404.8|410.32|404.92|410.2|404.8|14
1641417470000|2022-01-05 21:17:50|410.21|404.81|410.3|404.9|410.32|404.92|410.2|404.8|17
1641417480000|2022-01-05 21:18:00|410.28|404.88|410.62|405.22|410.63|405.23|410.28|404.88|16
1641417490000|2022-01-05 21:18:10|410.64|405.24|410.65|405.25|410.76|405.36|410.64|405.24|19
1641417500000|2022-01-05 21:18:20|410.66|405.26|410.53|405.13|410.66|405.26|410.44|405.04|18
1641417510000|2022-01-05 21:18:30|410.51|405.11|410.63|405.23|410.65|405.25|410.51|405.11|17
1641417520000|2022-01-05 21:18:40|410.67|405.27|410.82|405.42|410.86|405.46|410.67|405.27|21
1641417530000|2022-01-05 21:18:50|410.83|405.43|410.84|405.44|410.84|405.44|410.81|405.41|10
1641417540000|2022-01-05 21:19:00|410.85|405.45|410.79|405.39|410.85|405.45|410.65|405.25|23
1641417550000|2022-01-05 21:19:10|410.82|405.42|410.48|405.08|410.83|405.43|410.48|405.08|20
1641417560000|2022-01-05 21:19:20|410.56|405.16|410.54|405.14|410.57|405.17|410.31|404.91|28
1641417570000|2022-01-05 21:19:30|410.52|405.12|410.49|405.09|410.59|405.19|410.43|405.03|21
1641417580000|2022-01-05 21:19:40|410.54|405.14|410.31|404.91|410.54|405.14|410.3|404.9|20
1641417590000|2022-01-05 21:19:50|410.32|404.92|410.45|405.05|410.46|405.06|410.3|404.9|13
1641417600000|2022-01-05 21:20:00|410.43|405.03|410.43|405.03|410.46|405.06|410.35|404.95|17
1641417610000|2022-01-05 21:20:10|410.42|405.02|410.39|404.99|410.44|405.04|410.37|404.97|17
1641417620000|2022-01-05 21:20:20|410.4|405|410.22|404.82|410.4|405|410.21|404.81|18
1641417630000|2022-01-05 21:20:30|410.23|404.83|410.24|404.84|410.27|404.87|410.22|404.82|11
1641417640000|2022-01-05 21:20:40|410.23|404.83|410.04|404.64|410.25|404.85|409.89|404.49|23
1641417650000|2022-01-05 21:20:50|410.08|404.68|410.22|404.82|410.22|404.82|410.03|404.63|18
1641417660000|2022-01-05 21:21:00|410.25|404.85|410.31|404.91|410.35|404.95|410.25|404.85|18
1641417670000|2022-01-05 21:21:10|410.28|404.88|410.44|405.04|410.44|405.04|410.28|404.88|13
1641417680000|2022-01-05 21:21:20|410.43|405.03|410.42|405.02|410.45|405.05|410.35|404.95|21
1641417690000|2022-01-05 21:21:30|410.41|405.01|410.49|405.09|410.49|405.09|410.4|405|11
1641417700000|2022-01-05 21:21:40|410.5|405.1|410.75|405.35|410.77|405.37|410.5|405.1|15
1641417710000|2022-01-05 21:21:50|410.77|405.37|411.04|405.64|411.06|405.66|410.75|405.35|21
1641417720000|2022-01-05 21:22:00|411.02|405.62|410.85|405.45|411.02|405.62|410.78|405.38|19
1641417730000|2022-01-05 21:22:10|410.84|405.44|410.76|405.36|410.84|405.44|410.53|405.13|35
1641417740000|2022-01-05 21:22:20|410.75|405.35|410.76|405.36|410.76|405.36|410.68|405.28|25
1641417750000|2022-01-05 21:22:30|410.75|405.35|410.69|405.29|410.76|405.36|410.67|405.27|20
1641417760000|2022-01-05 21:22:40|410.66|405.26|410.46|405.06|410.72|405.32|410.46|405.06|21
1641417770000|2022-01-05 21:22:50|410.45|405.05|410.41|405.01|410.45|405.05|410.37|404.97|20
1641417780000|2022-01-05 21:23:00|410.4|405|410.41|405.01|410.46|405.06|410.38|404.98|21
1641417790000|2022-01-05 21:23:10|410.4|405|410.36|404.96|410.41|405.01|410.34|404.94|22
1641417800000|2022-01-05 21:23:20|410.28|404.88|410.16|404.76|410.31|404.91|410.16|404.76|24
1641417810000|2022-01-05 21:23:30|410.12|404.72|409.92|404.52|410.12|404.72|409.88|404.48|23
1641417820000|2022-01-05 21:23:40|409.91|404.51|409.7|404.3|409.92|404.52|409.7|404.3|25
1641417830000|2022-01-05 21:23:50|409.69|404.29|409.7|404.3|409.74|404.34|409.68|404.28|20
1641417840000|2022-01-05 21:24:00|409.68|404.28|409.71|404.31|409.73|404.33|409.68|404.28|17
1641417850000|2022-01-05 21:24:10|409.72|404.32|409.7|404.3|409.72|404.32|409.68|404.28|13
1641417860000|2022-01-05 21:24:20|409.69|404.29|409.65|404.25|409.74|404.34|409.59|404.19|24
1641417870000|2022-01-05 21:24:30|409.64|404.24|409.8|404.4|409.8|404.4|409.63|404.23|24
1641417880000|2022-01-05 21:24:40|409.87|404.47|410.04|404.64|410.04|404.64|409.83|404.43|25
1641417890000|2022-01-05 21:24:50|410.05|404.65|409.94|404.54|410.05|404.65|409.94|404.54|31
1641417900000|2022-01-05 21:25:00|409.95|404.55|409.84|404.44|409.97|404.57|409.84|404.44|23
1641417910000|2022-01-05 21:25:10|409.85|404.45|409.85|404.45|409.87|404.47|409.83|404.43|12
1641417920000|2022-01-05 21:25:20|409.86|404.46|409.84|404.44|409.87|404.47|409.84|404.44|9
1641417930000|2022-01-05 21:25:30|409.85|404.45|409.71|404.31|409.85|404.45|409.71|404.31|17
1641417940000|2022-01-05 21:25:40|409.69|404.29|409.46|404.06|409.72|404.32|409.46|404.06|23
1641417950000|2022-01-05 21:25:50|409.45|404.05|409.41|404.01|409.45|404.05|409.39|403.99|24
1641417960000|2022-01-05 21:26:00|409.46|404.06|409.54|404.14|409.55|404.15|409.46|404.06|16
1641417970000|2022-01-05 21:26:10|409.55|404.15|409.59|404.19|409.65|404.25|409.55|404.15|18
1641417980000|2022-01-05 21:26:20|409.61|404.21|409.77|404.37|409.79|404.39|409.61|404.21|23
1641417990000|2022-01-05 21:26:30|409.76|404.36|409.76|404.36|409.9|404.5|409.76|404.36|19
1641418000000|2022-01-05 21:26:40|409.79|404.39|409.51|404.11|409.79|404.39|409.51|404.11|24
1641418010000|2022-01-05 21:26:50|409.52|404.12|409.51|404.11|409.54|404.14|409.51|404.11|14
1641418020000|2022-01-05 21:27:00|409.52|404.12|409.55|404.15|409.6|404.2|409.51|404.11|18
1641418030000|2022-01-05 21:27:10|409.52|404.12|409.38|403.98|409.52|404.12|409.38|403.98|19
1641418040000|2022-01-05 21:27:20|409.37|403.97|409.28|403.88|409.39|403.99|409.28|403.88|12
1641418050000|2022-01-05 21:27:30|409.29|403.89|409.25|403.85|409.31|403.91|409.25|403.85|9
1641418060000|2022-01-05 21:27:40|409.3|403.9|409.29|403.89|409.3|403.9|409.17|403.77|21
1641418070000|2022-01-05 21:27:50|409.19|403.79|409.22|403.82|409.29|403.89|409.17|403.77|16
1641418080000|2022-01-05 21:28:00|409.23|403.83|409.35|403.95|409.36|403.96|409.23|403.83|16
1641418090000|2022-01-05 21:28:10|409.36|403.96|409.43|404.03|409.43|404.03|409.36|403.96|7
1641418100000|2022-01-05 21:28:20|409.39|403.99|409.33|403.93|409.42|404.02|409.28|403.88|15
1641418110000|2022-01-05 21:28:30|409.27|403.87|409.25|403.85|409.27|403.87|409.24|403.84|7
1641418120000|2022-01-05 21:28:40|409.24|403.84|408.97|403.57|409.24|403.84|408.97|403.57|19
1641418130000|2022-01-05 21:28:50|408.95|403.55|408.66|403.26|408.95|403.55|408.66|403.26|19
1641418140000|2022-01-05 21:29:00|408.65|403.25|408.7|403.3|408.74|403.34|408.45|403.05|25
1641418150000|2022-01-05 21:29:10|408.77|403.37|408.96|403.56|408.96|403.56|408.77|403.37|24
1641418160000|2022-01-05 21:29:20|408.99|403.59|408.9|403.5|409.04|403.64|408.88|403.48|18
1641418170000|2022-01-05 21:29:30|408.89|403.49|408.82|403.42|408.93|403.53|408.82|403.42|15
1641418180000|2022-01-05 21:29:40|408.83|403.43|408.99|403.59|408.99|403.59|408.83|403.43|19
1641418190000|2022-01-05 21:29:50|409|403.6|409.16|403.76|409.18|403.78|409|403.6|22
1641418200000|2022-01-05 21:30:00|409.17|403.77|409.31|403.91|409.36|403.96|409.17|403.77|28
1641418210000|2022-01-05 21:30:10|409.3|403.9|409.36|403.96|409.55|404.15|409.3|403.9|25
1641418220000|2022-01-05 21:30:20|409.37|403.97|409.07|403.67|409.37|403.97|409.07|403.67|14
1641418230000|2022-01-05 21:30:30|409.09|403.69|408.89|403.49|409.09|403.69|408.85|403.45|25
1641418240000|2022-01-05 21:30:40|408.86|403.46|408.84|403.44|408.87|403.47|408.78|403.38|20
1641418250000|2022-01-05 21:30:50|408.85|403.45|408.87|403.47|408.93|403.53|408.85|403.45|15
1641418260000|2022-01-05 21:31:00|408.89|403.49|408.78|403.38|408.89|403.49|408.78|403.38|18
1641418270000|2022-01-05 21:31:10|408.77|403.37|408.53|403.13|408.77|403.37|408.49|403.09|12
1641418280000|2022-01-05 21:31:20|408.52|403.12|408.27|402.87|408.52|403.12|408.27|402.87|18
1641418290000|2022-01-05 21:31:30|408.24|402.84|406.9|401.5|408.27|402.87|406.9|401.5|31
1641418300000|2022-01-05 21:31:40|406.84|401.44|406.09|400.69|406.9|401.5|405.95|400.55|28
1641418310000|2022-01-05 21:31:50|406.11|400.71|406.57|401.17|406.86|401.46|406.11|400.71|32
1641418320000|2022-01-05 21:32:00|406.56|401.16|407.19|401.79|407.19|401.79|406.56|401.16|28
1641418330000|2022-01-05 21:32:10|407.26|401.86|407.86|402.46|407.89|402.49|407.26|401.86|38
1641418340000|2022-01-05 21:32:20|407.89|402.49|407.78|402.38|407.89|402.49|407.69|402.29|30
1641418350000|2022-01-05 21:32:30|407.77|402.37|407.9|402.5|408.1|402.7|407.55|402.15|30
1641418360000|2022-01-05 21:32:40|407.85|402.45|407.98|402.58|408.35|402.95|407.85|402.45|32
1641418370000|2022-01-05 21:32:50|407.99|402.59|407.62|402.22|408.24|402.84|407.49|402.09|36
1641418380000|2022-01-05 21:33:00|407.57|402.17|407.35|401.95|407.84|402.44|407.35|401.95|27
1641418390000|2022-01-05 21:33:10|407.39|401.99|407.63|402.23|407.63|402.23|407.34|401.94|27
1641418400000|2022-01-05 21:33:20|407.57|402.17|406.99|401.59|407.59|402.19|406.76|401.36|31
1641418410000|2022-01-05 21:33:30|406.96|401.56|406.94|401.54|407|401.6|406.65|401.25|34
1641418420000|2022-01-05 21:33:40|406.92|401.52|407.13|401.73|407.27|401.87|406.79|401.39|25
1641418430000|2022-01-05 21:33:50|407.18|401.78|407.13|401.73|407.28|401.88|407.13|401.73|33
1641418440000|2022-01-05 21:34:00|407.16|401.76|406.84|401.44|407.16|401.76|406.79|401.39|37
1641418450000|2022-01-05 21:34:10|406.89|401.49|406.62|401.22|406.89|401.49|406.37|400.97|36
1641418460000|2022-01-05 21:34:20|406.64|401.24|406.67|401.27|406.92|401.52|406.49|401.09|33
1641418470000|2022-01-05 21:34:30|406.68|401.28|406.67|401.27|406.78|401.38|406.64|401.24|33
1641418480000|2022-01-05 21:34:40|406.76|401.36|406.74|401.34|406.82|401.42|406.73|401.33|28
1641418490000|2022-01-05 21:34:50|406.73|401.33|406.3|400.9|406.73|401.33|406.3|400.9|31
1641418500000|2022-01-05 21:35:00|406.27|400.87|406.25|400.85|406.54|401.14|406.25|400.85|23
1641418510000|2022-01-05 21:35:10|406.13|400.73|406.07|400.67|406.13|400.73|405.83|400.43|34
1641418520000|2022-01-05 21:35:20|406.1|400.7|406.32|400.92|406.36|400.96|406.05|400.65|24
1641418530000|2022-01-05 21:35:30|406.37|400.97|406.91|401.51|406.91|401.51|406.37|400.97|24
1641418540000|2022-01-05 21:35:40|406.94|401.54|406.65|401.25|406.94|401.54|406.65|401.25|28
1641418550000|2022-01-05 21:35:50|406.62|401.22|406.68|401.28|406.93|401.53|406.5|401.1|27
1641418560000|2022-01-05 21:36:00|406.69|401.29|406.83|401.43|406.99|401.59|406.67|401.27|27
1641418570000|2022-01-05 21:36:10|406.78|401.38|406.64|401.24|406.93|401.53|406.48|401.08|27
1641418580000|2022-01-05 21:36:20|406.63|401.23|406.66|401.26|406.97|401.57|406.63|401.23|34
1641418590000|2022-01-05 21:36:30|406.67|401.27|406.87|401.47|406.87|401.47|406.57|401.17|31
1641418600000|2022-01-05 21:36:40|406.89|401.49|406.77|401.37|407|401.6|406.74|401.34|29
1641418610000|2022-01-05 21:36:50|406.81|401.41|406.88|401.48|406.94|401.54|406.77|401.37|27
1641418620000|2022-01-05 21:37:00|406.87|401.47|407|401.6|407.18|401.78|406.87|401.47|31
1641418630000|2022-01-05 21:37:10|406.99|401.59|407.14|401.74|407.15|401.75|406.93|401.53|23
1641418640000|2022-01-05 21:37:20|407.15|401.75|406.79|401.39|407.15|401.75|406.79|401.39|23
1641418650000|2022-01-05 21:37:30|406.78|401.38|406.68|401.28|406.86|401.46|406.68|401.28|23
1641418660000|2022-01-05 21:37:40|406.69|401.29|406.5|401.1|406.69|401.29|406.19|400.79|33
1641418670000|2022-01-05 21:37:50|406.53|401.13|406.48|401.08|406.53|401.13|406.36|400.96|32
1641418680000|2022-01-05 21:38:00|406.49|401.09|406.14|400.74|406.53|401.13|406.14|400.74|29
1641418690000|2022-01-05 21:38:10|406.13|400.73|406.15|400.75|406.28|400.88|405.94|400.54|29
1641418700000|2022-01-05 21:38:20|406.14|400.74|406|400.6|406.19|400.79|405.99|400.59|26
1641418710000|2022-01-05 21:38:30|406.02|400.62|406.16|400.76|406.23|400.83|406.02|400.62|25
1641418720000|2022-01-05 21:38:40|406.17|400.77|406.42|401.02|406.55|401.15|406.17|400.77|27
1641418730000|2022-01-05 21:38:50|406.44|401.04|406.89|401.49|406.89|401.49|406.44|401.04|27
1641418740000|2022-01-05 21:39:00|406.91|401.51|406.91|401.51|407.01|401.61|406.66|401.26|36
1641418750000|2022-01-05 21:39:10|406.96|401.56|406.81|401.41|406.96|401.56|406.56|401.16|30
1641418760000|2022-01-05 21:39:20|406.8|401.4|406.84|401.44|406.93|401.53|406.74|401.34|30
1641418770000|2022-01-05 21:39:30|406.86|401.46|406.87|401.47|406.94|401.54|406.79|401.39|30
1641418780000|2022-01-05 21:39:40|406.86|401.46|406.71|401.31|406.86|401.46|406.68|401.28|30
1641418790000|2022-01-05 21:39:50|406.72|401.32|406.67|401.27|406.78|401.38|406.5|401.1|28
1641418800000|2022-01-05 21:40:00|406.66|401.26|406.87|401.47|407.01|401.61|406.63|401.23|24
1641418810000|2022-01-05 21:40:10|406.88|401.48|407.29|401.89|407.29|401.89|406.88|401.48|20
1641418820000|2022-01-05 21:40:20|407.3|401.9|407.6|402.2|407.6|402.2|407.29|401.89|14
1641418830000|2022-01-05 21:40:30|407.63|402.23|408.06|402.66|408.07|402.67|407.61|402.21|27
1641418840000|2022-01-05 21:40:40|408.05|402.65|408.35|402.95|408.35|402.95|408.05|402.65|23
1641418850000|2022-01-05 21:40:50|408.36|402.96|408.11|402.71|408.37|402.97|408.06|402.66|29
1641418860000|2022-01-05 21:41:00|408.12|402.72|407.93|402.53|408.25|402.85|407.9|402.5|31
1641418870000|2022-01-05 21:41:10|407.9|402.5|408.01|402.61|408.02|402.62|407.9|402.5|18
1641418880000|2022-01-05 21:41:20|408|402.6|407.66|402.26|408|402.6|407.64|402.24|26
1641418890000|2022-01-05 21:41:30|407.69|402.29|408.04|402.64|408.05|402.65|407.69|402.29|26
1641418900000|2022-01-05 21:41:40|408.05|402.65|408.04|402.64|408.18|402.78|408.04|402.64|26
1641418910000|2022-01-05 21:41:50|408.05|402.65|408.04|402.64|408.13|402.73|408.04|402.64|22
1641418920000|2022-01-05 21:42:00|408.05|402.65|407.88|402.48|408.08|402.68|407.88|402.48|18
1641418930000|2022-01-05 21:42:10|407.87|402.47|407.87|402.47|407.94|402.54|407.82|402.42|21
1641418940000|2022-01-05 21:42:20|407.88|402.48|407.87|402.47|407.88|402.48|407.79|402.39|21
1641418950000|2022-01-05 21:42:30|407.93|402.53|407.99|402.59|408|402.6|407.86|402.46|22
1641418960000|2022-01-05 21:42:40|407.96|402.56|407.77|402.37|408|402.6|407.71|402.31|25
1641418970000|2022-01-05 21:42:50|407.78|402.38|407.53|402.13|407.83|402.43|407.53|402.13|28
1641418980000|2022-01-05 21:43:00|407.52|402.12|407.31|401.91|407.69|402.29|407.29|401.89|26
1641418990000|2022-01-05 21:43:10|407.25|401.85|407.01|401.61|407.25|401.85|406.86|401.46|31
1641419000000|2022-01-05 21:43:20|406.99|401.59|406.9|401.5|407.02|401.62|406.72|401.32|29
1641419010000|2022-01-05 21:43:30|406.89|401.49|407.04|401.64|407.04|401.64|406.89|401.49|24
1641419020000|2022-01-05 21:43:40|407.05|401.65|407.05|401.65|407.05|401.65|406.95|401.55|23
1641419030000|2022-01-05 21:43:50|407.06|401.66|407.26|401.86|407.29|401.89|407.05|401.65|27
1641419040000|2022-01-05 21:44:00|407.25|401.85|407.11|401.71|407.27|401.87|407.05|401.65|25
1641419050000|2022-01-05 21:44:10|407.1|401.7|407.09|401.69|407.25|401.85|407.07|401.67|23
1641419060000|2022-01-05 21:44:20|407.08|401.68|407.3|401.9|407.41|402.01|407.08|401.68|26
1641419070000|2022-01-05 21:44:30|407.26|401.86|407.39|401.99|407.45|402.05|407.23|401.83|23
1641419080000|2022-01-05 21:44:40|407.38|401.98|407.35|401.95|407.4|402|407.35|401.95|18
1641419090000|2022-01-05 21:44:50|407.36|401.96|407.2|401.8|407.39|401.99|407.2|401.8|23
1641419100000|2022-01-05 21:45:00|407.23|401.83|407.32|401.92|407.39|401.99|407.2|401.8|25
1641419110000|2022-01-05 21:45:10|407.33|401.93|407.44|402.04|407.44|402.04|407.33|401.93|13
1641419120000|2022-01-05 21:45:20|407.45|402.05|407.73|402.33|407.73|402.33|407.45|402.05|23
1641419130000|2022-01-05 21:45:30|407.78|402.38|408.11|402.71|408.11|402.71|407.72|402.32|29
1641419140000|2022-01-05 21:45:40|408.08|402.68|408.1|402.7|408.1|402.7|407.97|402.57|17
1641419150000|2022-01-05 21:45:50|408.11|402.71|408.12|402.72|408.25|402.85|408.08|402.68|22
1641419160000|2022-01-05 21:46:00|408.13|402.73|408.11|402.71|408.23|402.83|408.08|402.68|25
1641419170000|2022-01-05 21:46:10|408.15|402.75|408.31|402.91|408.34|402.94|408.11|402.71|23
1641419180000|2022-01-05 21:46:20|408.36|402.96|408.48|403.08|408.5|403.1|408.3|402.9|29
1641419190000|2022-01-05 21:46:30|408.47|403.07|408.57|403.17|408.67|403.27|408.47|403.07|27
1641419200000|2022-01-05 21:46:40|408.59|403.19|408.69|403.29|408.71|403.31|408.59|403.19|20
1641419210000|2022-01-05 21:46:50|408.68|403.28|408.46|403.06|408.68|403.28|408.46|403.06|15
1641419220000|2022-01-05 21:47:00|408.49|403.09|408.49|403.09|408.52|403.12|408.47|403.07|14
1641419230000|2022-01-05 21:47:10|408.47|403.07|408.19|402.79|408.47|403.07|408.19|402.79|16
1641419240000|2022-01-05 21:47:20|408.16|402.76|408.32|402.92|408.32|402.92|408.13|402.73|20
1641419250000|2022-01-05 21:47:30|408.33|402.93|408.39|402.99|408.5|403.1|408.32|402.92|24
1641419260000|2022-01-05 21:47:40|408.36|402.96|408.18|402.78|408.36|402.96|408.15|402.75|27
1641419270000|2022-01-05 21:47:50|408.19|402.79|408.29|402.89|408.3|402.9|408.12|402.72|30
1641419280000|2022-01-05 21:48:00|408.28|402.88|408.17|402.77|408.31|402.91|408.11|402.71|34
1641419290000|2022-01-05 21:48:10|408.11|402.71|408.15|402.75|408.27|402.87|408.08|402.68|28
1641419300000|2022-01-05 21:48:20|408.13|402.73|408.2|402.8|408.23|402.83|407.98|402.58|28
1641419310000|2022-01-05 21:48:30|408.23|402.83|408.13|402.73|408.26|402.86|408.06|402.66|28
1641419320000|2022-01-05 21:48:40|408.17|402.77|408.17|402.77|408.24|402.84|408.14|402.74|22
1641419330000|2022-01-05 21:48:50|408.19|402.79|408.13|402.73|408.2|402.8|408.13|402.73|9
1641419340000|2022-01-05 21:49:00|408.14|402.74|408.24|402.84|408.24|402.84|408.14|402.74|21
1641419350000|2022-01-05 21:49:10|408.23|402.83|408.31|402.91|408.36|402.96|408.21|402.81|15
1641419360000|2022-01-05 21:49:20|408.3|402.9|408.27|402.87|408.3|402.9|408.22|402.82|18
1641419370000|2022-01-05 21:49:30|408.28|402.88|408.35|402.95|408.38|402.98|408.28|402.88|16
1641419380000|2022-01-05 21:49:40|408.36|402.96|408.58|403.18|408.65|403.25|408.35|402.95|21
1641419390000|2022-01-05 21:49:50|408.61|403.21|408.78|403.38|408.78|403.38|408.57|403.17|20
1641419400000|2022-01-05 21:50:00|408.87|403.47|408.61|403.21|409.05|403.65|408.58|403.18|30
1641419410000|2022-01-05 21:50:10|408.6|403.2|408.69|403.29|408.69|403.29|408.59|403.19|19
1641419420000|2022-01-05 21:50:20|408.7|403.3|408.81|403.41|408.88|403.48|408.68|403.28|26
1641419430000|2022-01-05 21:50:30|408.84|403.44|408.91|403.51|408.93|403.53|408.83|403.43|19
1641419440000|2022-01-05 21:50:40|408.92|403.52|408.92|403.52|408.96|403.56|408.86|403.46|29
1641419450000|2022-01-05 21:50:50|408.93|403.53|409.05|403.65|409.05|403.65|408.93|403.53|17
1641419460000|2022-01-05 21:51:00|409.06|403.66|409.03|403.63|409.15|403.75|409.01|403.61|17
1641419470000|2022-01-05 21:51:10|409.04|403.64|409.01|403.61|409.06|403.66|409.01|403.61|12
1641419480000|2022-01-05 21:51:20|409.02|403.62|408.99|403.59|409.03|403.63|408.93|403.53|29
1641419490000|2022-01-05 21:51:30|409|403.6|409.02|403.62|409.06|403.66|408.81|403.41|29
1641419500000|2022-01-05 21:51:40|409.06|403.66|408.97|403.57|409.11|403.71|408.93|403.53|30
1641419510000|2022-01-05 21:51:50|408.98|403.58|408.65|403.25|408.98|403.58|408.61|403.21|30
1641419520000|2022-01-05 21:52:00|408.64|403.24|408.65|403.25|408.65|403.25|408.61|403.21|14
1641419530000|2022-01-05 21:52:10|408.64|403.24|408.49|403.09|408.66|403.26|408.49|403.09|18
1641419540000|2022-01-05 21:52:20|408.42|403.02|408.24|402.84|408.42|403.02|408.2|402.8|28
1641419550000|2022-01-05 21:52:30|408.23|402.83|408.2|402.8|408.34|402.94|408.2|402.8|23
1641419560000|2022-01-05 21:52:40|408.23|402.83|408.35|402.95|408.37|402.97|408.23|402.83|15
1641419570000|2022-01-05 21:52:50|408.36|402.96|408.36|402.96|408.41|403.01|408.29|402.89|27
1641419580000|2022-01-05 21:53:00|408.35|402.95|408.28|402.88|408.4|403|408.24|402.84|25
1641419590000|2022-01-05 21:53:10|408.29|402.89|408.03|402.63|408.3|402.9|408.02|402.62|25
1641419600000|2022-01-05 21:53:20|408.04|402.64|408.22|402.82|408.23|402.83|408.04|402.64|17
1641419610000|2022-01-05 21:53:30|408.2|402.8|408.14|402.74|408.21|402.81|408.14|402.74|16
1641419620000|2022-01-05 21:53:40|408.12|402.72|408.13|402.73|408.14|402.74|408.09|402.69|16
1641419630000|2022-01-05 21:53:50|408.14|402.74|408.14|402.74|408.17|402.77|408.09|402.69|16
1641419640000|2022-01-05 21:54:00|408.15|402.75|408.01|402.61|408.18|402.78|407.99|402.59|15
1641419650000|2022-01-05 21:54:10|408.03|402.63|407.82|402.42|408.03|402.63|407.82|402.42|17
1641419660000|2022-01-05 21:54:20|407.83|402.43|407.52|402.12|407.83|402.43|407.43|402.03|28
1641419670000|2022-01-05 21:54:30|407.53|402.13|407.77|402.37|407.78|402.38|407.53|402.13|19
1641419680000|2022-01-05 21:54:40|407.76|402.36|407.67|402.27|407.76|402.36|407.66|402.26|24
1641419690000|2022-01-05 21:54:50|407.66|402.26|407.83|402.43|407.83|402.43|407.65|402.25|20
1641419700000|2022-01-05 21:55:00|407.81|402.41|407.83|402.43|407.85|402.45|407.79|402.39|21
1641419710000|2022-01-05 21:55:10|407.82|402.42|407.74|402.34|407.84|402.44|407.71|402.31|21
1641419720000|2022-01-05 21:55:20|407.73|402.33|407.41|402.01|407.73|402.33|407.36|401.96|22
1641419730000|2022-01-05 21:55:30|407.4|402|407.35|401.95|407.4|402|407.33|401.93|13
1641419740000|2022-01-05 21:55:40|407.36|401.96|407.42|402.02|407.45|402.05|407.32|401.92|25
1641419750000|2022-01-05 21:55:50|407.32|401.92|407.35|401.95|407.36|401.96|407.31|401.91|23
1641419760000|2022-01-05 21:56:00|407.34|401.94|407.3|401.9|407.34|401.94|407.27|401.87|15
1641419770000|2022-01-05 21:56:10|407.31|401.91|407.4|402|407.45|402.05|407.31|401.91|14
1641419780000|2022-01-05 21:56:20|407.35|401.95|407.32|401.92|407.38|401.98|407.32|401.92|11
1641419790000|2022-01-05 21:56:30|407.31|401.91|407.23|401.83|407.32|401.92|407.23|401.83|11
1641419800000|2022-01-05 21:56:40|407.24|401.84|407.06|401.66|407.26|401.86|406.87|401.47|30
1641419810000|2022-01-05 21:56:50|407.08|401.68|407.12|401.72|407.13|401.73|407|401.6|19
1641419820000|2022-01-05 21:57:00|407.08|401.68|407.38|401.98|407.38|401.98|407.06|401.66|24
1641419830000|2022-01-05 21:57:10|407.35|401.95|407.36|401.96|407.41|402.01|407.35|401.95|17
1641419840000|2022-01-05 21:57:20|407.42|402.02|407.64|402.24|407.64|402.24|407.42|402.02|24
1641419850000|2022-01-05 21:57:30|407.62|402.22|407.59|402.19|407.63|402.23|407.48|402.08|29
1641419860000|2022-01-05 21:57:40|407.6|402.2|407.66|402.26|407.67|402.27|407.56|402.16|22
1641419870000|2022-01-05 21:57:50|407.69|402.29|407.74|402.34|407.81|402.41|407.69|402.29|27
1641419880000|2022-01-05 21:58:00|407.78|402.38|407.64|402.24|407.8|402.4|407.64|402.24|22
1641419890000|2022-01-05 21:58:10|407.6|402.2|407.51|402.11|407.6|402.2|407.41|402.01|27
1641419900000|2022-01-05 21:58:20|407.5|402.1|407.46|402.06|407.56|402.16|407.45|402.05|22
1641419910000|2022-01-05 21:58:30|407.42|402.02|407.41|402.01|407.42|402.02|407.34|401.94|14
1641419920000|2022-01-05 21:58:40|407.42|402.02|407.35|401.95|407.42|402.02|407.34|401.94|9
1641419930000|2022-01-05 21:58:50|407.4|402|407.29|401.89|407.4|402|407.19|401.79|23
1641419940000|2022-01-05 21:59:00|407.28|401.88|407.23|401.83|407.36|401.96|407.21|401.81|22
1641419950000|2022-01-05 21:59:10|407.22|401.82|407.14|401.74|407.24|401.84|407.13|401.73|11
1641419960000|2022-01-05 21:59:20|407.15|401.75|407.13|401.73|407.21|401.81|407.13|401.73|20
1641419970000|2022-01-05 21:59:30|407.14|401.74|406.93|401.53|407.14|401.74|406.93|401.53|15
1641419980000|2022-01-05 21:59:40|406.92|401.52|406.95|401.55|406.96|401.56|406.91|401.51|16
1641419990000|2022-01-05 21:59:50|406.91|401.51|406.79|401.39|406.92|401.52|406.79|401.39|15
1641420000000|2022-01-05 22:00:00|406.78|401.38|406.88|401.48|406.89|401.49|406.62|401.22|27
1641420010000|2022-01-05 22:00:10|406.9|401.5|407.3|401.9|407.33|401.93|406.9|401.5|28
1641420020000|2022-01-05 22:00:20|407.29|401.89|407.47|402.07|407.49|402.09|407.25|401.85|25
1641420030000|2022-01-05 22:00:30|407.48|402.08|407.73|402.33|407.74|402.34|407.46|402.06|24
1641420040000|2022-01-05 22:00:40|407.74|402.34|407.76|402.36|407.76|402.36|407.65|402.25|28
1641420050000|2022-01-05 22:00:50|407.74|402.34|407.71|402.31|407.91|402.51|407.71|402.31|25
1641420060000|2022-01-05 22:01:00|407.7|402.3|407.89|402.49|407.95|402.55|407.7|402.3|25
1641420070000|2022-01-05 22:01:10|407.87|402.47|407.66|402.26|407.87|402.47|407.58|402.18|28
1641420080000|2022-01-05 22:01:20|407.67|402.27|407.38|401.98|407.67|402.27|407.38|401.98|18
1641420090000|2022-01-05 22:01:30|407.37|401.97|407.41|402.01|407.41|402.01|407.28|401.88|22
1641420100000|2022-01-05 22:01:40|407.42|402.02|407.33|401.93|407.42|402.02|407.33|401.93|8
1641420110000|2022-01-05 22:01:50|407.34|401.94|407.31|401.91|407.35|401.95|407.29|401.89|18
1641420120000|2022-01-05 22:02:00|407.29|401.89|407.07|401.67|407.29|401.89|407.03|401.63|22
1641420130000|2022-01-05 22:02:10|407.08|401.68|407.02|401.62|407.08|401.68|407.01|401.61|15
1641420140000|2022-01-05 22:02:20|407.01|401.61|406.77|401.37|407.03|401.63|406.76|401.36|21
1641420150000|2022-01-05 22:02:30|406.67|401.27|406.59|401.19|406.69|401.29|406.59|401.19|16
1641420160000|2022-01-05 22:02:40|406.56|401.16|406.53|401.13|406.56|401.16|406.34|400.94|25
1641420170000|2022-01-05 22:02:50|406.52|401.12|406.49|401.09|406.54|401.14|406.46|401.06|22
1641420180000|2022-01-05 22:03:00|406.47|401.07|406.46|401.06|406.51|401.11|406.46|401.06|24
1641420190000|2022-01-05 22:03:10|406.45|401.05|405.83|400.43|406.47|401.07|405.83|400.43|25
1641420200000|2022-01-05 22:03:20|405.84|400.44|405.73|400.33|405.84|400.44|405.64|400.24|21
1641420210000|2022-01-05 22:03:30|405.74|400.34|406.15|400.75|406.15|400.75|405.73|400.33|23
1641420220000|2022-01-05 22:03:40|406.16|400.76|406.21|400.81|406.35|400.95|406.16|400.76|25
1641420230000|2022-01-05 22:03:50|406.19|400.79|406.13|400.73|406.22|400.82|406.09|400.69|25
1641420240000|2022-01-05 22:04:00|406.14|400.74|406.57|401.17|406.57|401.17|406.14|400.74|22
1641420250000|2022-01-05 22:04:10|406.58|401.18|406.75|401.35|406.77|401.37|406.57|401.17|23
1641420260000|2022-01-05 22:04:20|406.68|401.28|406.7|401.3|406.7|401.3|406.52|401.12|23
1641420270000|2022-01-05 22:04:30|406.71|401.31|406.75|401.35|406.79|401.39|406.71|401.31|22
1641420280000|2022-01-05 22:04:40|406.68|401.28|406.63|401.23|406.72|401.32|406.63|401.23|22
1641420290000|2022-01-05 22:04:50|406.64|401.24|406.71|401.31|406.71|401.31|406.47|401.07|26
1641420300000|2022-01-05 22:05:00|406.74|401.34|406.92|401.52|406.92|401.52|406.72|401.32|27
1641420310000|2022-01-05 22:05:10|406.91|401.51|407.12|401.72|407.12|401.72|406.9|401.5|27
1641420320000|2022-01-05 22:05:20|407.1|401.7|407.1|401.7|407.12|401.72|407.07|401.67|25
1641420330000|2022-01-05 22:05:30|407.11|401.71|406.97|401.57|407.14|401.74|406.97|401.57|14
1641420340000|2022-01-05 22:05:40|406.96|401.56|406.71|401.31|406.97|401.57|406.7|401.3|24
1641420350000|2022-01-05 22:05:50|406.7|401.3|406.97|401.57|406.97|401.57|406.7|401.3|17
1641420360000|2022-01-05 22:06:00|406.98|401.58|406.78|401.38|406.98|401.58|406.78|401.38|13
1641420370000|2022-01-05 22:06:10|406.77|401.37|406.83|401.43|406.93|401.53|406.7|401.3|17
1641420380000|2022-01-05 22:06:20|406.84|401.44|406.79|401.39|406.84|401.44|406.69|401.29|17
1641420390000|2022-01-05 22:06:30|406.8|401.4|406.64|401.24|406.8|401.4|406.63|401.23|18
1641420400000|2022-01-05 22:06:40|406.66|401.26|406.85|401.45|406.85|401.45|406.64|401.24|16
1641420410000|2022-01-05 22:06:50|406.86|401.46|406.91|401.51|406.93|401.53|406.85|401.45|19
1641420420000|2022-01-05 22:07:00|406.93|401.53|406.98|401.58|407|401.6|406.93|401.53|18
1641420430000|2022-01-05 22:07:10|406.99|401.59|407.11|401.71|407.12|401.72|406.99|401.59|23
1641420440000|2022-01-05 22:07:20|407.1|401.7|407.12|401.72|407.12|401.72|407.1|401.7|5
1641420450000|2022-01-05 22:07:30|407.13|401.73|407.29|401.89|407.29|401.89|407.12|401.72|19
1641420460000|2022-01-05 22:07:40|407.3|401.9|407.32|401.92|407.32|401.92|407.29|401.89|17
1641420470000|2022-01-05 22:07:50|407.31|401.91|407.32|401.92|407.32|401.92|407.29|401.89|10
1641420480000|2022-01-05 22:08:00|407.31|401.91|407.31|401.91|407.32|401.92|407.29|401.89|17
1641420490000|2022-01-05 22:08:10|407.32|401.92|407.37|401.97|407.4|402|407.31|401.91|18
1641420500000|2022-01-05 22:08:20|407.38|401.98|407.49|402.09|407.51|402.11|407.37|401.97|17
1641420510000|2022-01-05 22:08:30|407.48|402.08|407.53|402.13|407.53|402.13|407.47|402.07|7
1641420520000|2022-01-05 22:08:40|407.54|402.14|407.67|402.27|407.68|402.28|407.54|402.14|20
1641420530000|2022-01-05 22:08:50|407.69|402.29|407.74|402.34|407.74|402.34|407.64|402.24|13
1641420540000|2022-01-05 22:09:00|407.75|402.35|407.74|402.34|407.83|402.43|407.72|402.32|23
1641420550000|2022-01-05 22:09:10|407.75|402.35|407.64|402.24|407.76|402.36|407.64|402.24|13
1641420560000|2022-01-05 22:09:20|407.63|402.23|407.68|402.28|407.69|402.29|407.63|402.23|18
1641420570000|2022-01-05 22:09:30|407.69|402.29|407.57|402.17|407.7|402.3|407.57|402.17|11
1641420580000|2022-01-05 22:09:40|407.58|402.18|407.45|402.05|407.58|402.18|407.45|402.05|19
1641420590000|2022-01-05 22:09:50|407.44|402.04|407.29|401.89|407.44|402.04|407.28|401.88|18
1641420600000|2022-01-05 22:10:00|407.27|401.87|407.28|401.88|407.29|401.89|407.19|401.79|21
1641420610000|2022-01-05 22:10:10|407.29|401.89|407.25|401.85|407.32|401.92|407.22|401.82|20
1641420620000|2022-01-05 22:10:20|407.26|401.86|407.07|401.67|407.27|401.87|407.03|401.63|16
1641420630000|2022-01-05 22:10:30|407.04|401.64|407.12|401.72|407.12|401.72|407.04|401.64|13
1641420640000|2022-01-05 22:10:40|407.09|401.69|407.08|401.68|407.11|401.71|407.07|401.67|7
1641420650000|2022-01-05 22:10:50|407.02|401.62|406.99|401.59|407.05|401.65|406.86|401.46|13
1641420660000|2022-01-05 22:11:00|406.98|401.58|406.96|401.56|407.02|401.62|406.95|401.55|20
1641420670000|2022-01-05 22:11:10|406.95|401.55|406.85|401.45|406.96|401.56|406.83|401.43|24
1641420680000|2022-01-05 22:11:20|406.83|401.43|406.69|401.29|406.85|401.45|406.61|401.21|22
1641420690000|2022-01-05 22:11:30|406.68|401.28|406.65|401.25|406.73|401.33|406.56|401.16|28
1641420700000|2022-01-05 22:11:40|406.62|401.22|405.97|400.57|406.63|401.23|405.97|400.57|27
1641420710000|2022-01-05 22:11:50|405.94|400.54|405.07|399.67|405.99|400.59|405.07|399.67|29
1641420720000|2022-01-05 22:12:00|404.92|399.52|403.85|398.45|405.05|399.65|403.82|398.42|31
1641420730000|2022-01-05 22:12:10|403.83|398.43|404.11|398.71|404.11|398.71|403.67|398.27|27
1641420740000|2022-01-05 22:12:20|404.19|398.79|404.22|398.82|404.29|398.89|404.03|398.63|30
1641420750000|2022-01-05 22:12:30|404.2|398.8|404.87|399.47|404.87|399.47|404.2|398.8|24
1641420760000|2022-01-05 22:12:40|404.82|399.42|404.6|399.2|404.87|399.47|404.52|399.12|31
1641420770000|2022-01-05 22:12:50|404.61|399.21|404.47|399.07|404.72|399.32|404.4|399|31
1641420780000|2022-01-05 22:13:00|404.48|399.08|404.29|398.89|404.68|399.28|404.29|398.89|35
1641420790000|2022-01-05 22:13:10|404.28|398.88|404.3|398.9|404.38|398.98|404.25|398.85|27
1641420800000|2022-01-05 22:13:20|404.26|398.86|404.37|398.97|404.37|398.97|404.01|398.61|22
1641420810000|2022-01-05 22:13:30|404.39|398.99|404.28|398.88|404.49|399.09|404.28|398.88|29
1641420820000|2022-01-05 22:13:40|404.27|398.87|403.45|398.05|404.28|398.88|403.43|398.03|27
1641420830000|2022-01-05 22:13:50|403.44|398.04|403.56|398.16|403.6|398.2|403.25|397.85|36
1641420840000|2022-01-05 22:14:00|403.55|398.15|403.44|398.04|403.59|398.19|403.4|398|25
1641420850000|2022-01-05 22:14:10|403.47|398.07|403.52|398.12|403.56|398.16|403.47|398.07|20
1641420860000|2022-01-05 22:14:20|403.51|398.11|403.38|397.98|403.51|398.11|403.34|397.94|18
1641420870000|2022-01-05 22:14:30|403.39|397.99|403.41|398.01|403.44|398.04|403.33|397.93|15
1641420880000|2022-01-05 22:14:40|403.4|398|403.3|397.9|403.42|398.02|403.29|397.89|21
1641420890000|2022-01-05 22:14:50|403.31|397.91|403.43|398.03|403.44|398.04|403.3|397.9|9
1641420900000|2022-01-05 22:15:00|403.44|398.04|403.33|397.93|403.44|398.04|403.29|397.89|27
1641420910000|2022-01-05 22:15:10|403.32|397.92|403.28|397.88|403.33|397.93|403.26|397.86|13
1641420920000|2022-01-05 22:15:20|403.26|397.86|403.37|397.97|403.43|398.03|403.25|397.85|17
1641420930000|2022-01-05 22:15:30|403.59|398.19|404.37|398.97|404.37|398.97|403.59|398.19|30
1641420940000|2022-01-05 22:15:40|404.41|399.01|404.49|399.09|404.49|399.09|404.32|398.92|23
1641420950000|2022-01-05 22:15:50|404.48|399.08|404.59|399.19|404.59|399.19|404.46|399.06|17
1641420960000|2022-01-05 22:16:00|404.6|399.2|404.45|399.05|404.62|399.22|404.45|399.05|18
1641420970000|2022-01-05 22:16:10|404.46|399.06|404.82|399.42|404.83|399.43|404.46|399.06|19
1641420980000|2022-01-05 22:16:20|404.83|399.43|405.1|399.7|405.1|399.7|404.82|399.42|23
1641420990000|2022-01-05 22:16:30|405.09|399.69|404.9|399.5|405.1|399.7|404.9|399.5|26
1641421000000|2022-01-05 22:16:40|404.89|399.49|404.39|398.99|404.89|399.49|404.39|398.99|21
1641421010000|2022-01-05 22:16:50|404.37|398.97|404.35|398.95|404.38|398.98|404.35|398.95|16
1641421020000|2022-01-05 22:17:00|404.36|398.96|404.29|398.89|404.47|399.07|404.25|398.85|23
1641421030000|2022-01-05 22:17:10|404.28|398.88|404.16|398.76|404.34|398.94|404.15|398.75|20
1641421040000|2022-01-05 22:17:20|404.15|398.75|404.3|398.9|404.3|398.9|404.15|398.75|18
1641421050000|2022-01-05 22:17:30|404.28|398.88|404.22|398.82|404.28|398.88|404.16|398.76|23
1641421060000|2022-01-05 22:17:40|404.23|398.83|403.87|398.47|404.26|398.86|403.87|398.47|27
1641421070000|2022-01-05 22:17:50|403.85|398.45|403.65|398.25|403.85|398.45|403.64|398.24|23
1641421080000|2022-01-05 22:18:00|403.64|398.24|403.78|398.38|403.78|398.38|403.47|398.07|27
1641421090000|2022-01-05 22:18:10|403.71|398.31|403.66|398.26|403.8|398.4|403.56|398.16|24
1641421100000|2022-01-05 22:18:20|403.67|398.27|403.66|398.26|403.71|398.31|403.6|398.2|21
1641421110000|2022-01-05 22:18:30|403.64|398.24|403.16|397.76|403.64|398.24|403.16|397.76|20
1641421120000|2022-01-05 22:18:40|403.13|397.73|402.63|397.23|403.13|397.73|402.27|396.87|30
1641421130000|2022-01-05 22:18:50|402.64|397.24|402.75|397.35|402.75|397.35|402.6|397.2|13
1641421140000|2022-01-05 22:19:00|402.83|397.43|402.53|397.13|402.84|397.44|402.48|397.08|23
1641421150000|2022-01-05 22:19:10|402.55|397.15|402.29|396.89|402.55|397.15|402.27|396.87|32
1641421160000|2022-01-05 22:19:20|402.34|396.94|402.03|396.63|402.34|396.94|401.88|396.48|36
1641421170000|2022-01-05 22:19:30|401.96|396.56|402.12|396.72|402.18|396.78|401.96|396.56|25
1641421180000|2022-01-05 22:19:40|402.14|396.74|402.17|396.77|402.22|396.82|402.12|396.72|25
1641421190000|2022-01-05 22:19:50|402.1|396.7|401.8|396.4|402.12|396.72|401.77|396.37|32
1641421200000|2022-01-05 22:20:00|401.79|396.39|401.64|396.24|401.88|396.48|401.61|396.21|21
1641421210000|2022-01-05 22:20:10|401.65|396.25|401.7|396.3|401.73|396.33|401.49|396.09|23
1641421220000|2022-01-05 22:20:20|401.65|396.25|401.84|396.44|402|396.6|401.62|396.22|25
1641421230000|2022-01-05 22:20:30|401.83|396.43|401.76|396.36|401.83|396.43|401.7|396.3|24
1641421240000|2022-01-05 22:20:40|401.75|396.35|401.74|396.34|401.76|396.36|401.74|396.34|14
1641421250000|2022-01-05 22:20:50|401.75|396.35|401.82|396.42|401.85|396.45|401.74|396.34|24
1641421260000|2022-01-05 22:21:00|401.78|396.38|402.06|396.66|402.12|396.72|401.78|396.38|29
1641421270000|2022-01-05 22:21:10|402.07|396.67|402.13|396.73|402.22|396.82|402.07|396.67|22
1641421280000|2022-01-05 22:21:20|402.12|396.72|402.13|396.73|402.14|396.74|402.02|396.62|23
1641421290000|2022-01-05 22:21:30|402.15|396.75|402.51|397.11|402.51|397.11|402.15|396.75|24
1641421300000|2022-01-05 22:21:40|402.53|397.13|402.41|397.01|402.6|397.2|402.41|397.01|24
1641421310000|2022-01-05 22:21:50|402.42|397.02|402.51|397.11|402.56|397.16|402.35|396.95|25
1641421320000|2022-01-05 22:22:00|402.52|397.12|402.34|396.94|402.53|397.13|402.33|396.93|23
1641421330000|2022-01-05 22:22:10|402.33|396.93|402.34|396.94|402.44|397.04|402.32|396.92|22
1641421340000|2022-01-05 22:22:20|402.33|396.93|401.52|396.12|402.33|396.93|401.48|396.08|34
1641421350000|2022-01-05 22:22:30|401.48|396.08|401.11|395.71|401.69|396.29|401.04|395.64|34
1641421360000|2022-01-05 22:22:40|401.14|395.74|401.03|395.63|401.14|395.74|400.97|395.57|37
1641421370000|2022-01-05 22:22:50|401.01|395.61|401.23|395.83|401.26|395.86|400.97|395.57|34
1641421380000|2022-01-05 22:23:00|401.29|395.89|401.13|395.73|401.29|395.89|401.07|395.67|33
1641421390000|2022-01-05 22:23:10|401.12|395.72|400.85|395.45|401.14|395.74|400.85|395.45|34
1641421400000|2022-01-05 22:23:20|400.87|395.47|400.99|395.59|401.01|395.61|400.84|395.44|25
1641421410000|2022-01-05 22:23:30|400.98|395.58|401.05|395.65|401.08|395.68|400.93|395.53|25
1641421420000|2022-01-05 22:23:40|401.07|395.67|401.31|395.91|401.31|395.91|401.07|395.67|21
1641421430000|2022-01-05 22:23:50|401.3|395.9|401.31|395.91|401.35|395.95|401.26|395.86|16
1641421440000|2022-01-05 22:24:00|401.3|395.9|401.42|396.02|401.47|396.07|401.26|395.86|24
1641421450000|2022-01-05 22:24:10|401.39|395.99|401.3|395.9|401.4|396|401.27|395.87|24
1641421460000|2022-01-05 22:24:20|401.32|395.92|401.2|395.8|401.32|395.92|401.18|395.78|19
1641421470000|2022-01-05 22:24:30|401.22|395.82|401.23|395.83|401.31|395.91|401.22|395.82|20
1641421480000|2022-01-05 22:24:40|401.24|395.84|401.22|395.82|401.27|395.87|401.2|395.8|21
1641421490000|2022-01-05 22:24:50|401.19|395.79|401.1|395.7|401.19|395.79|401.03|395.63|28
1641421500000|2022-01-05 22:25:00|401.11|395.71|401.04|395.64|401.11|395.71|401.02|395.62|22
1641421510000|2022-01-05 22:25:10|401.03|395.63|400.91|395.51|401.05|395.65|400.9|395.5|23
1641421520000|2022-01-05 22:25:20|400.9|395.5|400.85|395.45|400.93|395.53|400.83|395.43|19
1641421530000|2022-01-05 22:25:30|400.86|395.46|400.83|395.43|400.89|395.49|400.81|395.41|17
1641421540000|2022-01-05 22:25:40|400.84|395.44|400.91|395.51|400.92|395.52|400.79|395.39|27
1641421550000|2022-01-05 22:25:50|400.86|395.46|400.83|395.43|400.9|395.5|400.81|395.41|26
1641421560000|2022-01-05 22:26:00|400.81|395.41|400.86|395.46|400.92|395.52|400.81|395.41|25
1641421570000|2022-01-05 22:26:10|400.84|395.44|400.84|395.44|400.84|395.44|400.79|395.39|16
1641421580000|2022-01-05 22:26:20|400.83|395.43|401.05|395.65|401.08|395.68|400.82|395.42|22
1641421590000|2022-01-05 22:26:30|401.06|395.66|400.94|395.54|401.08|395.68|400.94|395.54|28
1641421600000|2022-01-05 22:26:40|400.93|395.53|400.81|395.41|400.98|395.58|400.8|395.4|21
1641421610000|2022-01-05 22:26:50|400.83|395.43|400.84|395.44|400.84|395.44|400.82|395.42|11
1641421620000|2022-01-05 22:27:00|400.83|395.43|400.83|395.43|400.84|395.44|400.83|395.43|3
1641421630000|2022-01-05 22:27:10|400.84|395.44|400.95|395.55|401.02|395.62|400.83|395.43|20
1641421640000|2022-01-05 22:27:20|400.96|395.56|401.17|395.77|401.17|395.77|400.94|395.54|25
1641421650000|2022-01-05 22:27:30|401.19|395.79|401.01|395.61|401.19|395.79|401.01|395.61|27
1641421660000|2022-01-05 22:27:40|400.99|395.59|400.93|395.53|401.01|395.61|400.93|395.53|13
1641421670000|2022-01-05 22:27:50|400.94|395.54|400.82|395.42|400.95|395.55|400.82|395.42|20
1641421680000|2022-01-05 22:28:00|400.83|395.43|400.75|395.35|400.83|395.43|400.72|395.32|20
1641421690000|2022-01-05 22:28:10|400.73|395.33|400.38|394.98|400.75|395.35|400.38|394.98|26
1641421700000|2022-01-05 22:28:20|400.41|395.01|400.08|394.68|400.41|395.01|400.07|394.67|28
1641421710000|2022-01-05 22:28:30|400.06|394.66|399.43|394.03|400.06|394.66|399.43|394.03|27
1641421720000|2022-01-05 22:28:40|399.42|394.02|398.96|393.56|399.42|394.02|398.92|393.52|32
1641421730000|2022-01-05 22:28:50|398.95|393.55|398.54|393.14|398.97|393.57|398.54|393.14|22
1641421740000|2022-01-05 22:29:00|398.58|393.18|398.51|393.11|398.61|393.21|398.51|393.11|22
1641421750000|2022-01-05 22:29:10|398.57|393.17|398.39|392.99|398.57|393.17|398.37|392.97|16
1641421760000|2022-01-05 22:29:20|398.36|392.96|398.06|392.66|398.42|393.02|398.06|392.66|21
1641421770000|2022-01-05 22:29:30|398.08|392.68|397.64|392.24|398.08|392.68|397.64|392.24|29
1641421780000|2022-01-05 22:29:40|397.63|392.23|397.22|391.82|397.63|392.23|397.22|391.82|29
1641421790000|2022-01-05 22:29:50|397.25|391.85|396.68|391.28|397.25|391.85|396.52|391.12|24
1641421800000|2022-01-05 22:30:00|396.63|391.23|396.69|391.29|396.74|391.34|396.57|391.17|32
1641421810000|2022-01-05 22:30:10|396.75|391.35|397.14|391.74|397.15|391.75|396.58|391.18|30
1641421820000|2022-01-05 22:30:20|397.17|391.77|397.79|392.39|397.79|392.39|397.17|391.77|34
1641421830000|2022-01-05 22:30:30|397.8|392.4|397.96|392.56|397.96|392.56|397.76|392.36|22
1641421840000|2022-01-05 22:30:40|397.97|392.57|398.2|392.8|398.2|392.8|397.92|392.52|19
1641421850000|2022-01-05 22:30:50|398.23|392.83|398.38|392.98|398.53|393.13|398.23|392.83|20
1641421860000|2022-01-05 22:31:00|398.37|392.97|398.34|392.94|398.39|392.99|398.28|392.88|17
1641421870000|2022-01-05 22:31:10|398.28|392.88|398.47|393.07|398.51|393.11|398.28|392.88|25
1641421880000|2022-01-05 22:31:20|398.46|393.06|398.39|392.99|398.49|393.09|398.39|392.99|11
1641421890000|2022-01-05 22:31:30|398.38|392.98|398.37|392.97|398.39|392.99|398.37|392.97|4
1641421900000|2022-01-05 22:31:40|398.38|392.98|398.33|392.93|398.42|393.02|398.33|392.93|17
1641421910000|2022-01-05 22:31:50|398.31|392.91|398.18|392.78|398.35|392.95|398.18|392.78|17
1641421920000|2022-01-05 22:32:00|398.17|392.77|397.83|392.43|398.17|392.77|397.83|392.43|15
1641421930000|2022-01-05 22:32:10|397.8|392.4|397.55|392.15|397.8|392.4|397.53|392.13|21
1641421940000|2022-01-05 22:32:20|397.51|392.11|396.89|391.49|397.54|392.14|396.89|391.49|27
1641421950000|2022-01-05 22:32:30|396.85|391.45|395.59|390.19|396.85|391.45|395.59|390.19|33
1641421960000|2022-01-05 22:32:40|395.55|390.15|394.68|389.28|395.6|390.2|394.67|389.27|31
1641421970000|2022-01-05 22:32:50|394.43|389.03|393.81|388.41|394.43|389.03|393.76|388.36|30
1641421980000|2022-01-05 22:33:00|393.82|388.42|393.68|388.28|393.83|388.43|393.59|388.19|27
1641421990000|2022-01-05 22:33:10|393.62|388.22|393.76|388.36|393.81|388.41|393.5|388.1|20
1641422000000|2022-01-05 22:33:20|393.77|388.37|393.82|388.42|393.89|388.49|393.73|388.33|36
1641422010000|2022-01-05 22:33:30|393.84|388.44|393.95|388.55|393.96|388.56|393.8|388.4|19
1641422020000|2022-01-05 22:33:40|393.92|388.52|393.96|388.56|394.03|388.63|393.86|388.46|18
1641422030000|2022-01-05 22:33:50|394|388.6|393.99|388.59|394.05|388.65|393.93|388.53|21
1641422040000|2022-01-05 22:34:00|393.98|388.58|394.07|388.67|394.08|388.68|393.88|388.48|28
1641422050000|2022-01-05 22:34:10|394.06|388.66|393.75|388.35|394.06|388.66|393.72|388.32|32
1641422060000|2022-01-05 22:34:20|393.71|388.31|393.76|388.36|393.84|388.44|393.71|388.31|30
1641422070000|2022-01-05 22:34:30|393.72|388.32|393.72|388.32|393.82|388.42|393.71|388.31|18
1641422080000|2022-01-05 22:34:40|393.77|388.37|393.87|388.47|393.9|388.5|393.67|388.27|29
1641422090000|2022-01-05 22:34:50|393.88|388.48|393.83|388.43|393.92|388.52|393.8|388.4|22
1641422100000|2022-01-05 22:35:00|393.8|388.4|393.87|388.47|394|388.6|393.73|388.33|25
1641422110000|2022-01-05 22:35:10|393.8|388.4|394.01|388.61|394.01|388.61|393.8|388.4|12
1641422120000|2022-01-05 22:35:20|393.94|388.54|394.26|388.86|394.26|388.86|393.94|388.54|24
1641422130000|2022-01-05 22:35:30|394.14|388.74|394.2|388.8|394.24|388.84|394.02|388.62|25
1641422140000|2022-01-05 22:35:40|394.21|388.81|394.54|389.14|394.65|389.25|394.13|388.73|25
1641422150000|2022-01-05 22:35:50|394.56|389.16|395.29|389.89|395.29|389.89|394.47|389.07|29
1641422160000|2022-01-05 22:36:00|395.25|389.85|395.56|390.16|395.58|390.18|395.21|389.81|18
1641422170000|2022-01-05 22:36:10|395.59|390.19|396.05|390.65|396.07|390.67|395.59|390.19|32
1641422180000|2022-01-05 22:36:20|396.09|390.69|396.39|390.99|396.39|390.99|396.08|390.68|26
1641422190000|2022-01-05 22:36:30|396.4|391|396.51|391.11|396.55|391.15|396.38|390.98|22
1641422200000|2022-01-05 22:36:40|396.55|391.15|396.92|391.52|396.94|391.54|396.47|391.07|31
1641422210000|2022-01-05 22:36:50|396.95|391.55|397.23|391.83|397.27|391.87|396.95|391.55|21
1641422220000|2022-01-05 22:37:00|397.35|391.95|397.74|392.34|397.87|392.47|397.35|391.95|28
1641422230000|2022-01-05 22:37:10|397.73|392.33|397.73|392.33|397.8|392.4|397.72|392.32|20
1641422240000|2022-01-05 22:37:20|397.78|392.38|398.09|392.69|398.1|392.7|397.74|392.34|28
1641422250000|2022-01-05 22:37:30|398.1|392.7|398.3|392.9|398.37|392.97|398.07|392.67|29
1641422260000|2022-01-05 22:37:40|398.25|392.85|398.35|392.95|398.36|392.96|398.2|392.8|31
1641422270000|2022-01-05 22:37:50|398.28|392.88|398.45|393.05|398.45|393.05|398.26|392.86|21
1641422280000|2022-01-05 22:38:00|398.42|393.02|398.67|393.27|398.67|393.27|398.38|392.98|29
1641422290000|2022-01-05 22:38:10|398.64|393.24|398.91|393.51|398.91|393.51|398.54|393.14|25
1641422300000|2022-01-05 22:38:20|398.93|393.53|398.98|393.58|398.98|393.58|398.85|393.45|26
1641422310000|2022-01-05 22:38:30|398.99|393.59|399.15|393.75|399.18|393.78|398.99|393.59|27
1641422320000|2022-01-05 22:38:40|399.16|393.76|399.17|393.77|399.28|393.88|399.14|393.74|22
1641422330000|2022-01-05 22:38:50|399.18|393.78|399.29|393.89|399.34|393.94|399.17|393.77|26
1641422340000|2022-01-05 22:39:00|399.33|393.93|399.59|394.19|399.59|394.19|399.29|393.89|25
1641422350000|2022-01-05 22:39:10|399.6|394.2|400.29|394.89|400.32|394.92|399.6|394.2|29
1641422360000|2022-01-05 22:39:20|400.26|394.86|400.31|394.91|400.37|394.97|400.22|394.82|23
1641422370000|2022-01-05 22:39:30|400.27|394.87|400.28|394.88|400.28|394.88|400.13|394.73|27
1641422380000|2022-01-05 22:39:40|400.29|394.89|400.31|394.91|400.33|394.93|400.24|394.84|22
1641422390000|2022-01-05 22:39:50|400.33|394.93|400.45|395.05|400.48|395.08|400.33|394.93|22
1641422400000|2022-01-05 22:40:00|400.46|395.06|401.1|395.7|401.13|395.73|400.43|395.03|25
1641422410000|2022-01-05 22:40:10|401.09|395.69|401.29|395.89|401.29|395.89|401.08|395.68|21
1641422420000|2022-01-05 22:40:20|401.3|395.9|401.5|396.1|401.5|396.1|401.28|395.88|23
1641422430000|2022-01-05 22:40:30|401.51|396.11|401.9|396.5|401.92|396.52|401.51|396.11|26
1641422440000|2022-01-05 22:40:40|401.95|396.55|401.98|396.58|402.03|396.63|401.92|396.52|27
1641422450000|2022-01-05 22:40:50|401.99|396.59|402.09|396.69|402.11|396.71|401.95|396.55|18
1641422460000|2022-01-05 22:41:00|402.08|396.68|401.87|396.47|402.09|396.69|401.85|396.45|29
1641422470000|2022-01-05 22:41:10|401.83|396.43|401.81|396.41|401.84|396.44|401.8|396.4|12
1641422480000|2022-01-05 22:41:20|402|396.6|402.17|396.77|402.17|396.77|402|396.6|29
1641422490000|2022-01-05 22:41:30|402.18|396.78|402.32|396.92|402.38|396.98|402.18|396.78|29
1641422500000|2022-01-05 22:41:40|402.31|396.91|402.38|396.98|402.38|396.98|402.31|396.91|13
1641422510000|2022-01-05 22:41:50|402.39|396.99|402.97|397.57|402.97|397.57|402.39|396.99|32
1641422520000|2022-01-05 22:42:00|402.99|397.59|403.01|397.61|403.03|397.63|402.97|397.57|19
1641422530000|2022-01-05 22:42:10|403.02|397.62|403.06|397.66|403.06|397.66|403|397.6|15
1641422540000|2022-01-05 22:42:20|403.05|397.65|403|397.6|403.09|397.69|402.99|397.59|19
1641422550000|2022-01-05 22:42:30|402.98|397.58|402.78|397.38|403|397.6|402.76|397.36|30
1641422560000|2022-01-05 22:42:40|402.76|397.36|402.66|397.26|402.77|397.37|402.57|397.17|26
1641422570000|2022-01-05 22:42:50|402.65|397.25|402.72|397.32|402.72|397.32|402.65|397.25|18
1641422580000|2022-01-05 22:43:00|402.73|397.33|402.74|397.34|402.75|397.35|402.71|397.31|10
1641422590000|2022-01-05 22:43:10|402.78|397.38|403.18|397.78|403.21|397.81|402.78|397.38|24
1641422600000|2022-01-05 22:43:20|403.26|397.86|403.26|397.86|403.38|397.98|403.26|397.86|11
1641422610000|2022-01-05 22:43:30|403.3|397.9|403.2|397.8|403.3|397.9|403.17|397.77|29
1641422620000|2022-01-05 22:43:40|403.26|397.86|403.29|397.89|403.34|397.94|403.26|397.86|10
1641422630000|2022-01-05 22:43:50|403.28|397.88|403.29|397.89|403.4|398|403.28|397.88|22
1641422640000|2022-01-05 22:44:00|403.31|397.91|403.29|397.89|403.34|397.94|403.27|397.87|18
1641422650000|2022-01-05 22:44:10|403.32|397.92|403.54|398.14|403.55|398.15|403.29|397.89|25
1641422660000|2022-01-05 22:44:20|403.55|398.15|403.71|398.31|403.73|398.33|403.5|398.1|17
1641422670000|2022-01-05 22:44:30|403.72|398.32|403.81|398.41|403.84|398.44|403.67|398.27|20
1641422680000|2022-01-05 22:44:40|403.82|398.42|403.49|398.09|403.82|398.42|403.49|398.09|24
1641422690000|2022-01-05 22:44:50|403.48|398.08|403.7|398.3|403.75|398.35|403.48|398.08|27
1641422700000|2022-01-05 22:45:00|403.72|398.32|404.09|398.69|404.14|398.74|403.72|398.32|21
1641422710000|2022-01-05 22:45:10|404.1|398.7|404.2|398.8|404.21|398.81|404.1|398.7|19
1641422720000|2022-01-05 22:45:20|404.21|398.81|404.58|399.18|404.58|399.18|404.21|398.81|25
1641422730000|2022-01-05 22:45:30|404.59|399.19|404.71|399.31|404.77|399.37|404.57|399.17|18
1641422740000|2022-01-05 22:45:40|404.69|399.29|404.38|398.98|404.69|399.29|404.16|398.76|33
1641422750000|2022-01-05 22:45:50|404.4|399|404.31|398.91|404.4|399|404.3|398.9|17
1641422760000|2022-01-05 22:46:00|404.28|398.88|403.73|398.33|404.29|398.89|403.71|398.31|33
1641422770000|2022-01-05 22:46:10|403.64|398.24|403.32|397.92|403.64|398.24|403.32|397.92|21
1641422780000|2022-01-05 22:46:20|403.31|397.91|403.18|397.78|403.31|397.91|403.04|397.64|29
1641422790000|2022-01-05 22:46:30|403.28|397.88|403.67|398.27|403.81|398.41|403.28|397.88|32
1641422800000|2022-01-05 22:46:40|403.66|398.26|403.89|398.49|403.9|398.5|403.66|398.26|25
1641422810000|2022-01-05 22:46:50|403.9|398.5|404.34|398.94|404.36|398.96|403.88|398.48|28
1641422820000|2022-01-05 22:47:00|404.35|398.95|404.4|399|404.46|399.06|404.33|398.93|23
1641422830000|2022-01-05 22:47:10|404.36|398.96|404.08|398.68|404.41|399.01|404.08|398.68|29
1641422840000|2022-01-05 22:47:20|404.05|398.65|404.13|398.73|404.13|398.73|404.03|398.63|14
1641422850000|2022-01-05 22:47:30|404.1|398.7|404.15|398.75|404.16|398.76|404.04|398.64|21
1641422860000|2022-01-05 22:47:40|404.16|398.76|403.84|398.44|404.22|398.82|403.83|398.43|25
1641422870000|2022-01-05 22:47:50|403.85|398.45|403.73|398.33|403.85|398.45|403.73|398.33|19
1641422880000|2022-01-05 22:48:00|403.74|398.34|403.97|398.57|403.97|398.57|403.7|398.3|26
1641422890000|2022-01-05 22:48:10|403.98|398.58|403.77|398.37|404.01|398.61|403.77|398.37|28
1641422900000|2022-01-05 22:48:20|403.74|398.34|403.9|398.5|404.05|398.65|403.74|398.34|22
1641422910000|2022-01-05 22:48:30|403.92|398.52|403.71|398.31|403.92|398.52|403.7|398.3|27
1641422920000|2022-01-05 22:48:40|403.72|398.32|403.68|398.28|403.73|398.33|403.67|398.27|12
1641422930000|2022-01-05 22:48:50|403.67|398.27|403.71|398.31|403.81|398.41|403.66|398.26|31
1641422940000|2022-01-05 22:49:00|403.72|398.32|403.66|398.26|403.75|398.35|403.64|398.24|18
1641422950000|2022-01-05 22:49:10|403.67|398.27|403.68|398.28|403.7|398.3|403.67|398.27|11
1641422960000|2022-01-05 22:49:20|403.66|398.26|403.65|398.25|403.66|398.26|403.64|398.24|6
1641422970000|2022-01-05 22:49:30|403.67|398.27|403.39|397.99|403.67|398.27|403.39|397.99|22
1641422980000|2022-01-05 22:49:40|403.36|397.96|402.35|396.95|403.36|397.96|402.35|396.95|37
1641422990000|2022-01-05 22:49:50|402.3|396.9|403.09|397.69|403.09|397.69|402.21|396.81|34
1641423000000|2022-01-05 22:50:00|403.05|397.65|403.28|397.88|403.46|398.06|403.05|397.65|30
1641423010000|2022-01-05 22:50:10|403.21|397.81|402.53|397.13|403.24|397.84|402.52|397.12|28
1641423020000|2022-01-05 22:50:20|402.54|397.14|402.89|397.49|402.89|397.49|402.52|397.12|26
1641423030000|2022-01-05 22:50:30|402.87|397.47|402.66|397.26|402.88|397.48|402.66|397.26|28
1641423040000|2022-01-05 22:50:40|402.65|397.25|402.62|397.22|402.66|397.26|402.58|397.18|19
1641423050000|2022-01-05 22:50:50|402.65|397.25|402.33|396.93|402.69|397.29|402.33|396.93|26
1641423060000|2022-01-05 22:51:00|402.31|396.91|402.78|397.38|402.78|397.38|402.21|396.81|30
1641423070000|2022-01-05 22:51:10|402.79|397.39|402.8|397.4|403.25|397.85|402.79|397.39|35
1641423080000|2022-01-05 22:51:20|402.77|397.37|402.92|397.52|402.96|397.56|402.59|397.19|27
1641423090000|2022-01-05 22:51:30|403.03|397.63|403.11|397.71|403.14|397.74|403.01|397.61|26
1641423100000|2022-01-05 22:51:40|403.03|397.63|402.87|397.47|403.03|397.63|402.65|397.25|33
1641423110000|2022-01-05 22:51:50|402.86|397.46|403.19|397.79|403.31|397.91|402.86|397.46|26
1641423120000|2022-01-05 22:52:00|403.17|397.77|403.36|397.96|403.37|397.97|403.12|397.72|21
1641423130000|2022-01-05 22:52:10|403.35|397.95|403.19|397.79|403.38|397.98|403.16|397.76|27
1641423140000|2022-01-05 22:52:20|403.18|397.78|403.36|397.96|403.36|397.96|403.16|397.76|28
1641423150000|2022-01-05 22:52:30|403.37|397.97|403.34|397.94|403.39|397.99|403.33|397.93|12
1641423160000|2022-01-05 22:52:40|403.33|397.93|402.89|397.49|403.34|397.94|402.85|397.45|24
1641423170000|2022-01-05 22:52:50|402.86|397.46|402.99|397.59|403.03|397.63|402.85|397.45|32
1641423180000|2022-01-05 22:53:00|402.98|397.58|403.15|397.75|403.2|397.8|402.98|397.58|25
1641423190000|2022-01-05 22:53:10|403.21|397.81|402.91|397.51|403.23|397.83|402.89|397.49|25
1641423200000|2022-01-05 22:53:20|402.92|397.52|402.99|397.59|402.99|397.59|402.9|397.5|18
1641423210000|2022-01-05 22:53:30|403|397.6|403.01|397.61|403.01|397.61|402.99|397.59|8
1641423220000|2022-01-05 22:53:40|403.02|397.62|403.18|397.78|403.28|397.88|403.02|397.62|27
1641423230000|2022-01-05 22:53:50|403.22|397.82|403.04|397.64|403.25|397.85|403.04|397.64|19
1641423240000|2022-01-05 22:54:00|403.03|397.63|403.05|397.65|403.05|397.65|403.03|397.63|9
1641423250000|2022-01-05 22:54:10|403.04|397.64|403.07|397.67|403.09|397.69|403.03|397.63|17
1641423260000|2022-01-05 22:54:20|403.08|397.68|403.16|397.76|403.19|397.79|403.06|397.66|24
1641423270000|2022-01-05 22:54:30|403.13|397.73|403.11|397.71|403.19|397.79|403.1|397.7|26
1641423280000|2022-01-05 22:54:40|403.08|397.68|402.93|397.53|403.1|397.7|402.93|397.53|11
1641423290000|2022-01-05 22:54:50|402.92|397.52|402.57|397.17|402.92|397.52|402.55|397.15|25
1641423300000|2022-01-05 22:55:00|402.58|397.18|401.96|396.56|402.62|397.22|401.96|396.56|35
1641423310000|2022-01-05 22:55:10|401.95|396.55|401.48|396.08|401.95|396.55|401.32|395.92|36
1641423320000|2022-01-05 22:55:20|401.47|396.07|402.03|396.63|402.03|396.63|401.4|396|28
1641423330000|2022-01-05 22:55:30|402.04|396.64|402.06|396.66|402.06|396.66|402|396.6|21
1641423340000|2022-01-05 22:55:40|402.08|396.68|402.32|396.92|402.34|396.94|402.07|396.67|16
1641423350000|2022-01-05 22:55:50|402.24|396.84|402.34|396.94|402.39|396.99|402.24|396.84|20
1641423360000|2022-01-05 22:56:00|402.36|396.96|402.13|396.73|402.36|396.96|402.12|396.72|19
1641423370000|2022-01-05 22:56:10|402.12|396.72|401.98|396.58|402.16|396.76|401.89|396.49|31
1641423380000|2022-01-05 22:56:20|402.01|396.61|401.4|396|402.02|396.62|401.38|395.98|36
1641423390000|2022-01-05 22:56:30|401.38|395.98|401.1|395.7|401.38|395.98|400.86|395.46|30
1641423400000|2022-01-05 22:56:40|401.11|395.71|401.57|396.17|401.83|396.43|401.1|395.7|37
1641423410000|2022-01-05 22:56:50|401.59|396.19|401.4|396|401.62|396.22|401.35|395.95|23
1641423420000|2022-01-05 22:57:00|401.41|396.01|401.89|396.49|401.89|396.49|401.39|395.99|26
1641423430000|2022-01-05 22:57:10|401.88|396.48|402.03|396.63|402.08|396.68|401.88|396.48|26
1641423440000|2022-01-05 22:57:20|402|396.6|401.95|396.55|402|396.6|401.94|396.54|22
1641423450000|2022-01-05 22:57:30|401.87|396.47|401.92|396.52|401.92|396.52|401.87|396.47|14
1641423460000|2022-01-05 22:57:40|401.93|396.53|401.9|396.5|401.93|396.53|401.89|396.49|13
1641423470000|2022-01-05 22:57:50|401.91|396.51|401.91|396.51|401.96|396.56|401.91|396.51|19
1641423480000|2022-01-05 22:58:00|401.92|396.52|401.91|396.51|401.92|396.52|401.91|396.51|6
1641423490000|2022-01-05 22:58:10|401.92|396.52|401.82|396.42|401.92|396.52|401.8|396.4|14
1641423500000|2022-01-05 22:58:20|401.89|396.49|402.29|396.89|402.29|396.89|401.86|396.46|29
1641423510000|2022-01-05 22:58:30|402.3|396.9|402.91|397.51|402.91|397.51|402.3|396.9|30
1641423520000|2022-01-05 22:58:40|402.9|397.5|402.91|397.51|403.22|397.82|402.9|397.5|26
1641423530000|2022-01-05 22:58:50|402.85|397.45|402.64|397.24|402.86|397.46|402.6|397.2|24
1641423540000|2022-01-05 22:59:00|402.65|397.25|402.84|397.44|402.84|397.44|402.62|397.22|22
1641423550000|2022-01-05 22:59:10|402.82|397.42|402.62|397.22|402.85|397.45|402.59|397.19|22
1641423560000|2022-01-05 22:59:20|402.6|397.2|402.66|397.26|402.71|397.31|402.51|397.11|18
1641423570000|2022-01-05 22:59:30|402.8|397.4|402.96|397.56|403|397.6|402.74|397.34|24
1641423580000|2022-01-05 22:59:40|402.94|397.54|403.18|397.78|403.22|397.82|402.9|397.5|22
1641423590000|2022-01-05 22:59:50|403.05|397.65|403.05|397.65|403.08|397.68|402.92|397.52|24
1641423600000|2022-01-05 23:00:00|403.06|397.66|402.27|396.87|403.06|397.66|402.27|396.87|29
1641423610000|2022-01-05 23:00:10|402.29|396.89|403.1|397.7|403.1|397.7|402.28|396.88|34
1641423620000|2022-01-05 23:00:20|403.11|397.71|403.17|397.77|403.17|397.77|402.98|397.58|16
1641423630000|2022-01-05 23:00:30|403.14|397.74|403.24|397.84|403.3|397.9|403.14|397.74|23
1641423640000|2022-01-05 23:00:40|403.26|397.86|403.34|397.94|403.76|398.36|403.26|397.86|28
1641423650000|2022-01-05 23:00:50|403.35|397.95|403.19|397.79|403.39|397.99|403.18|397.78|32
1641423660000|2022-01-05 23:01:00|403.24|397.84|403.19|397.79|403.25|397.85|403.12|397.72|28
1641423670000|2022-01-05 23:01:10|403.21|397.81|403.29|397.89|403.29|397.89|403.2|397.8|14
1641423680000|2022-01-05 23:01:20|403.27|397.87|403.19|397.79|403.27|397.87|403.06|397.66|21
1641423690000|2022-01-05 23:01:30|403.21|397.81|403.23|397.83|403.25|397.85|403.18|397.78|19
1641423700000|2022-01-05 23:01:40|403.29|397.89|403.35|397.95|403.4|398|403.25|397.85|29
1641423710000|2022-01-05 23:01:50|403.34|397.94|403.31|397.91|403.46|398.06|403.3|397.9|23
1641423720000|2022-01-05 23:02:00|403.29|397.89|403.22|397.82|403.3|397.9|403.22|397.82|25
1641423730000|2022-01-05 23:02:10|403.17|397.77|402.6|397.2|403.17|397.77|402.6|397.2|31
1641423740000|2022-01-05 23:02:20|402.63|397.23|402.78|397.38|402.78|397.38|402.58|397.18|17
1641423750000|2022-01-05 23:02:30|402.77|397.37|403.1|397.7|403.16|397.76|402.77|397.37|21
1641423760000|2022-01-05 23:02:40|403.12|397.72|403.29|397.89|403.31|397.91|403.11|397.71|25
1641423770000|2022-01-05 23:02:50|403.3|397.9|403.14|397.74|403.3|397.9|403.14|397.74|24
1641423780000|2022-01-05 23:03:00|403.13|397.73|403.27|397.87|403.3|397.9|403.13|397.73|26
1641423790000|2022-01-05 23:03:10|403.28|397.88|403.47|398.07|403.56|398.16|403.27|397.87|32
1641423800000|2022-01-05 23:03:20|403.5|398.1|403.4|398|403.5|398.1|403.38|397.98|14
1641423810000|2022-01-05 23:03:30|403.41|398.01|403.36|397.96|403.43|398.03|403.34|397.94|17
1641423820000|2022-01-05 23:03:40|403.35|397.95|403.29|397.89|403.36|397.96|403.29|397.89|12
1641423830000|2022-01-05 23:03:50|403.3|397.9|402.75|397.35|403.3|397.9|402.47|397.07|33
1641423840000|2022-01-05 23:04:00|402.79|397.39|402.7|397.3|403.13|397.73|402.7|397.3|34
1641423850000|2022-01-05 23:04:10|402.72|397.32|402.84|397.44|402.84|397.44|402.64|397.24|27
1641423860000|2022-01-05 23:04:20|402.85|397.45|402.79|397.39|402.96|397.56|402.76|397.36|24
1641423870000|2022-01-05 23:04:30|402.78|397.38|402.59|397.19|402.78|397.38|402.39|396.99|32
1641423880000|2022-01-05 23:04:40|402.6|397.2|402.2|396.8|402.6|397.2|402.18|396.78|23
1641423890000|2022-01-05 23:04:50|402.14|396.74|402.32|396.92|402.32|396.92|401.96|396.56|25
1641423900000|2022-01-05 23:05:00|402.29|396.89|402.29|396.89|402.49|397.09|402.24|396.84|28
1641423910000|2022-01-05 23:05:10|402.32|396.92|402.31|396.91|402.33|396.93|402.2|396.8|23
1641423920000|2022-01-05 23:05:20|402.34|396.94|402.39|396.99|402.44|397.04|402.34|396.94|15
1641423930000|2022-01-05 23:05:30|402.4|397|402.26|396.86|402.43|397.03|402.25|396.85|29
1641423940000|2022-01-05 23:05:40|402.23|396.83|402.05|396.65|402.27|396.87|401.87|396.47|28
1641423950000|2022-01-05 23:05:50|402.04|396.64|402.16|396.76|402.19|396.79|402.02|396.62|25
1641423960000|2022-01-05 23:06:00|402.15|396.75|402.07|396.67|402.24|396.84|401.97|396.57|24
1641423970000|2022-01-05 23:06:10|402.11|396.71|402.13|396.73|402.18|396.78|402.04|396.64|15
1641423980000|2022-01-05 23:06:20|402.12|396.72|401.8|396.4|402.14|396.74|401.78|396.38|27
1641423990000|2022-01-05 23:06:30|401.75|396.35|401.47|396.07|401.76|396.36|401.47|396.07|31
1641424000000|2022-01-05 23:06:40|401.48|396.08|401.6|396.2|401.92|396.52|401.48|396.08|33
1641424010000|2022-01-05 23:06:50|401.62|396.22|401.5|396.1|401.64|396.24|401.49|396.09|27
1641424020000|2022-01-05 23:07:00|401.49|396.09|401.56|396.16|401.56|396.16|401.49|396.09|19
1641424030000|2022-01-05 23:07:10|401.58|396.18|401.92|396.52|402.02|396.62|401.58|396.18|29
1641424040000|2022-01-05 23:07:20|401.93|396.53|401.85|396.45|401.94|396.54|401.8|396.4|24
1641424050000|2022-01-05 23:07:30|401.86|396.46|401.93|396.53|401.94|396.54|401.85|396.45|16
1641424060000|2022-01-05 23:07:40|401.92|396.52|401.87|396.47|401.96|396.56|401.72|396.32|24
1641424070000|2022-01-05 23:07:50|401.88|396.48|401.91|396.51|402.04|396.64|401.88|396.48|28
1641424080000|2022-01-05 23:08:00|401.93|396.53|401.98|396.58|402.03|396.63|401.84|396.44|27
1641424090000|2022-01-05 23:08:10|402|396.6|402.01|396.61|402.03|396.63|401.97|396.57|27
1641424100000|2022-01-05 23:08:20|402.02|396.62|401.96|396.56|402.07|396.67|401.94|396.54|15
1641424110000|2022-01-05 23:08:30|401.97|396.57|402.11|396.71|402.11|396.71|401.97|396.57|16
1641424120000|2022-01-05 23:08:40|402.1|396.7|401.93|396.53|402.1|396.7|401.88|396.48|16
1641424130000|2022-01-05 23:08:50|401.92|396.52|401.86|396.46|402.1|396.7|401.81|396.41|31
1641424140000|2022-01-05 23:09:00|401.87|396.47|401.95|396.55|401.98|396.58|401.83|396.43|22
1641424150000|2022-01-05 23:09:10|401.92|396.52|401.88|396.48|401.93|396.53|401.87|396.47|21
1641424160000|2022-01-05 23:09:20|401.89|396.49|401.84|396.44|401.89|396.49|401.83|396.43|9
1641424170000|2022-01-05 23:09:30|401.78|396.38|401.24|395.84|401.82|396.42|401.24|395.84|31
1641424180000|2022-01-05 23:09:40|401.25|395.85|401.51|396.11|401.54|396.14|401.25|395.85|26
1641424190000|2022-01-05 23:09:50|401.53|396.13|401.45|396.05|401.63|396.23|401.43|396.03|24
1641424200000|2022-01-05 23:10:00|401.56|396.16|401.9|396.5|401.9|396.5|401.56|396.16|24
1641424210000|2022-01-05 23:10:10|401.89|396.49|402.09|396.69|402.09|396.69|401.77|396.37|27
1641424220000|2022-01-05 23:10:20|402.15|396.75|402.12|396.72|402.16|396.76|402.09|396.69|22
1641424230000|2022-01-05 23:10:30|402.13|396.73|402.5|397.1|402.5|397.1|402.1|396.7|27
1641424240000|2022-01-05 23:10:40|402.52|397.12|402.82|397.42|403|397.6|402.52|397.12|34
1641424250000|2022-01-05 23:10:50|402.87|397.47|402.71|397.31|402.91|397.51|402.71|397.31|31
1641424260000|2022-01-05 23:11:00|402.73|397.33|402.97|397.57|402.97|397.57|402.73|397.33|24
1641424270000|2022-01-05 23:11:10|402.95|397.55|403.26|397.86|403.26|397.86|402.95|397.55|21
1641424280000|2022-01-05 23:11:20|403.29|397.89|403.21|397.81|403.37|397.97|403.17|397.77|21
1641424290000|2022-01-05 23:11:30|403.2|397.8|402.92|397.52|403.27|397.87|402.92|397.52|27
1641424300000|2022-01-05 23:11:40|402.93|397.53|403.15|397.75|403.22|397.82|402.93|397.53|25
1641424310000|2022-01-05 23:11:50|403.14|397.74|403.48|398.08|403.51|398.11|403.14|397.74|28
1641424320000|2022-01-05 23:12:00|403.49|398.09|403.76|398.36|403.76|398.36|403.47|398.07|31
1641424330000|2022-01-05 23:12:10|403.77|398.37|403.83|398.43|403.86|398.46|403.77|398.37|29
1641424340000|2022-01-05 23:12:20|403.84|398.44|403.92|398.52|404.03|398.63|403.84|398.44|23
1641424350000|2022-01-05 23:12:30|403.85|398.45|403.99|398.59|404.04|398.64|403.78|398.38|27
1641424360000|2022-01-05 23:12:40|403.98|398.58|404.19|398.79|404.29|398.89|403.98|398.58|19
1641424370000|2022-01-05 23:12:50|404.17|398.77|404.09|398.69|404.17|398.77|404.05|398.65|19
1641424380000|2022-01-05 23:13:00|404.1|398.7|404.28|398.88|404.28|398.88|404.09|398.69|27
1641424390000|2022-01-05 23:13:10|404.17|398.77|404.22|398.82|404.28|398.88|404.17|398.77|24
1641424400000|2022-01-05 23:13:20|404.24|398.84|404.2|398.8|404.24|398.84|404.19|398.79|22
1641424410000|2022-01-05 23:13:30|404.19|398.79|404.23|398.83|404.25|398.85|404.13|398.73|18
1641424420000|2022-01-05 23:13:40|404.24|398.84|404.49|399.09|404.49|399.09|404.24|398.84|21
1641424430000|2022-01-05 23:13:50|404.44|399.04|404.59|399.19|404.66|399.26|404.44|399.04|19
1641424440000|2022-01-05 23:14:00|404.6|399.2|404.84|399.44|404.85|399.45|404.6|399.2|19
1641424450000|2022-01-05 23:14:10|404.83|399.43|404.88|399.48|404.89|399.49|404.8|399.4|15
1641424460000|2022-01-05 23:14:20|404.86|399.46|404.85|399.45|404.9|399.5|404.85|399.45|23
1641424470000|2022-01-05 23:14:30|404.66|399.26|404.83|399.43|404.88|399.48|404.61|399.21|34
1641424480000|2022-01-05 23:14:40|404.84|399.44|404.98|399.58|404.98|399.58|404.83|399.43|21
1641424490000|2022-01-05 23:14:50|404.96|399.56|404.91|399.51|405.11|399.71|404.91|399.51|24
1641424500000|2022-01-05 23:15:00|404.92|399.52|404.77|399.37|404.98|399.58|404.76|399.36|21
1641424510000|2022-01-05 23:15:10|404.73|399.33|404.11|398.71|404.73|399.33|404.03|398.63|34
1641424520000|2022-01-05 23:15:20|404.08|398.68|404.31|398.91|404.36|398.96|404.06|398.66|31
1641424530000|2022-01-05 23:15:30|404.32|398.92|404.22|398.82|404.32|398.92|404.15|398.75|27
1641424540000|2022-01-05 23:15:40|404.21|398.81|404.16|398.76|404.27|398.87|404.14|398.74|24
1641424550000|2022-01-05 23:15:50|404.18|398.78|404.36|398.96|404.36|398.96|404.16|398.76|25
1641424560000|2022-01-05 23:16:00|404.35|398.95|404.27|398.87|404.37|398.97|404.23|398.83|27
1641424570000|2022-01-05 23:16:10|404.25|398.85|404.13|398.73|404.25|398.85|404.06|398.66|22
1641424580000|2022-01-05 23:16:20|404.21|398.81|404.17|398.77|404.21|398.81|404.15|398.75|20
1641424590000|2022-01-05 23:16:30|404.16|398.76|404.43|399.03|404.43|399.03|404.16|398.76|15
1641424600000|2022-01-05 23:16:40|404.4|399|404.5|399.1|404.5|399.1|404.39|398.99|11
1641424610000|2022-01-05 23:16:50|404.52|399.12|404.6|399.2|404.6|399.2|404.52|399.12|7
1641424620000|2022-01-05 23:17:00|404.58|399.18|404.82|399.42|404.86|399.46|404.55|399.15|26
1641424630000|2022-01-05 23:17:10|404.83|399.43|404.76|399.36|404.87|399.47|404.75|399.35|22
1641424640000|2022-01-05 23:17:20|404.75|399.35|404.75|399.35|404.78|399.38|404.75|399.35|14
1641424650000|2022-01-05 23:17:30|404.74|399.34|404.61|399.21|404.75|399.35|404.61|399.21|10
1641424660000|2022-01-05 23:17:40|404.63|399.23|404.86|399.46|404.86|399.46|404.63|399.23|15
1641424670000|2022-01-05 23:17:50|404.84|399.44|404.92|399.52|404.92|399.52|404.82|399.42|7
1641424680000|2022-01-05 23:18:00|404.91|399.51|405.02|399.62|405.09|399.69|404.91|399.51|14
1641424690000|2022-01-05 23:18:10|405.03|399.63|404.99|399.59|405.1|399.7|404.99|399.59|10
1641424700000|2022-01-05 23:18:20|405.02|399.62|405.39|399.99|405.39|399.99|405.02|399.62|27
1641424710000|2022-01-05 23:18:30|405.37|399.97|405.36|399.96|405.37|399.97|405.28|399.88|21
1641424720000|2022-01-05 23:18:40|405.35|399.95|405.42|400.02|405.44|400.04|405.35|399.95|20
1641424730000|2022-01-05 23:18:50|405.43|400.03|405.27|399.87|405.43|400.03|405.18|399.78|22
1641424740000|2022-01-05 23:19:00|405.25|399.85|405.37|399.97|405.37|399.97|405.24|399.84|22
1641424750000|2022-01-05 23:19:10|405.35|399.95|405.68|400.28|405.71|400.31|405.33|399.93|22
1641424760000|2022-01-05 23:19:20|405.62|400.22|405.58|400.18|405.62|400.22|405.52|400.12|11
1641424770000|2022-01-05 23:19:30|405.54|400.14|405.48|400.08|405.58|400.18|405.48|400.08|22
1641424780000|2022-01-05 23:19:40|405.49|400.09|405.81|400.41|405.87|400.47|405.49|400.09|21
1641424790000|2022-01-05 23:19:50|405.83|400.43|405.55|400.15|405.85|400.45|405.54|400.14|20
1641424800000|2022-01-05 23:20:00|405.53|400.13|405.49|400.09|405.54|400.14|405.42|400.02|16
1641424810000|2022-01-05 23:20:10|405.44|400.04|405.54|400.14|405.54|400.14|405.11|399.71|31
1641424820000|2022-01-05 23:20:20|405.73|400.33|405.73|400.33|405.82|400.42|405.66|400.26|20
1641424830000|2022-01-05 23:20:30|405.74|400.34|405.73|400.33|405.75|400.35|405.68|400.28|12
1641424840000|2022-01-05 23:20:40|405.71|400.31|405.67|400.27|405.71|400.31|405.6|400.2|12
1641424850000|2022-01-05 23:20:50|405.68|400.28|406.36|400.96|406.36|400.96|405.68|400.28|23
1641424860000|2022-01-05 23:21:00|406.3|400.9|406.23|400.83|406.4|401|406.06|400.66|32
1641424870000|2022-01-05 23:21:10|406.24|400.84|406.21|400.81|406.26|400.86|406.12|400.72|17
1641424880000|2022-01-05 23:21:20|406.22|400.82|406.42|401.02|406.45|401.05|406.22|400.82|17
1641424890000|2022-01-05 23:21:30|406.4|401|406.47|401.07|406.58|401.18|406.36|400.96|26
1641424900000|2022-01-05 23:21:40|406.31|400.91|406.21|400.81|406.36|400.96|406.14|400.74|25
1641424910000|2022-01-05 23:21:50|406.23|400.83|405.76|400.36|406.32|400.92|405.76|400.36|29
1641424920000|2022-01-05 23:22:00|405.72|400.32|405.92|400.52|405.99|400.59|405.57|400.17|26
1641424930000|2022-01-05 23:22:10|405.91|400.51|405.98|400.58|405.98|400.58|405.84|400.44|24
1641424940000|2022-01-05 23:22:20|405.99|400.59|406.09|400.69|406.15|400.75|405.99|400.59|17
1641424950000|2022-01-05 23:22:30|406.1|400.7|405.65|400.25|406.11|400.71|405.59|400.19|27
1641424960000|2022-01-05 23:22:40|405.62|400.22|405.74|400.34|405.78|400.38|405.62|400.22|31
1641424970000|2022-01-05 23:22:50|405.72|400.32|405.81|400.41|405.89|400.49|405.71|400.31|18
1641424980000|2022-01-05 23:23:00|405.85|400.45|405.84|400.44|405.85|400.45|405.78|400.38|8
1641424990000|2022-01-05 23:23:10|405.85|400.45|405.59|400.19|405.85|400.45|405.54|400.14|26
1641425000000|2022-01-05 23:23:20|405.6|400.2|405.39|399.99|405.6|400.2|405.31|399.91|17
1641425010000|2022-01-05 23:23:30|405.49|400.09|405.6|400.2|405.71|400.31|405.49|400.09|18
1641425020000|2022-01-05 23:23:40|405.65|400.25|405.79|400.39|405.8|400.4|405.6|400.2|12
1641425030000|2022-01-05 23:23:50|405.76|400.36|405.62|400.22|405.79|400.39|405.59|400.19|21
1641425040000|2022-01-05 23:24:00|405.61|400.21|405.7|400.3|405.84|400.44|405.6|400.2|13
1641425050000|2022-01-05 23:24:10|405.63|400.23|405.63|400.23|405.82|400.42|405.63|400.23|22
1641425060000|2022-01-05 23:24:20|405.61|400.21|405.53|400.13|405.66|400.26|405.52|400.12|19
1641425070000|2022-01-05 23:24:30|405.54|400.14|405.77|400.37|405.79|400.39|405.48|400.08|20
1641425080000|2022-01-05 23:24:40|405.78|400.38|405.93|400.53|405.97|400.57|405.78|400.38|10
1641425090000|2022-01-05 23:24:50|405.9|400.5|405.83|400.43|405.92|400.52|405.83|400.43|15
1641425100000|2022-01-05 23:25:00|405.86|400.46|405.78|400.38|405.9|400.5|405.78|400.38|13
1641425110000|2022-01-05 23:25:10|405.79|400.39|405.8|400.4|405.84|400.44|405.77|400.37|13
1641425120000|2022-01-05 23:25:20|405.78|400.38|405.75|400.35|405.78|400.38|405.73|400.33|6
1641425130000|2022-01-05 23:25:30|405.78|400.38|405.9|400.5|405.9|400.5|405.75|400.35|12
1641425140000|2022-01-05 23:25:40|405.89|400.49|405.66|400.26|405.89|400.49|405.66|400.26|16
1641425150000|2022-01-05 23:25:50|405.64|400.24|405.59|400.19|405.65|400.25|405.59|400.19|10
1641425160000|2022-01-05 23:26:00|405.6|400.2|405.39|399.99|405.6|400.2|405.33|399.93|24
1641425170000|2022-01-05 23:26:10|405.4|400|405.41|400.01|405.42|400.02|405.38|399.98|9
1641425180000|2022-01-05 23:26:20|405.45|400.05|405.51|400.11|405.75|400.35|405.45|400.05|26
1641425190000|2022-01-05 23:26:30|405.5|400.1|406.02|400.62|406.02|400.62|405.48|400.08|23
1641425200000|2022-01-05 23:26:40|406.06|400.66|406.06|400.66|406.18|400.78|405.99|400.59|25
1641425210000|2022-01-05 23:26:50|406.07|400.67|406.4|401|406.41|401.01|406.07|400.67|26
1641425220000|2022-01-05 23:27:00|406.42|401.02|406.44|401.04|406.47|401.07|406.37|400.97|20
1641425230000|2022-01-05 23:27:10|406.45|401.05|406.58|401.18|406.58|401.18|406.45|401.05|16
1641425240000|2022-01-05 23:27:20|406.59|401.19|406.45|401.05|406.59|401.19|406.36|400.96|17
1641425250000|2022-01-05 23:27:30|406.44|401.04|406.48|401.08|406.49|401.09|406.42|401.02|19
1641425260000|2022-01-05 23:27:40|406.47|401.07|406.44|401.04|406.54|401.14|406.44|401.04|16
1641425270000|2022-01-05 23:27:50|406.45|401.05|406.56|401.16|406.56|401.16|406.45|401.05|9
1641425280000|2022-01-05 23:28:00|406.54|401.14|406.64|401.24|406.64|401.24|406.54|401.14|4
1641425290000|2022-01-05 23:28:10|406.65|401.25|406.66|401.26|406.66|401.26|406.62|401.22|16
1641425300000|2022-01-05 23:28:20|406.67|401.27|406.63|401.23|406.77|401.37|406.62|401.22|19
1641425310000|2022-01-05 23:28:30|406.64|401.24|406.63|401.23|406.69|401.29|406.62|401.22|13
1641425320000|2022-01-05 23:28:40|406.61|401.21|406.29|400.89|406.62|401.22|406.13|400.73|30
1641425330000|2022-01-05 23:28:50|406.05|400.65|406.26|400.86|406.3|400.9|406.05|400.65|32
1641425340000|2022-01-05 23:29:00|406.27|400.87|406.43|401.03|406.46|401.06|406.25|400.85|28
1641425350000|2022-01-05 23:29:10|406.41|401.01|405.79|400.39|406.43|401.03|405.71|400.31|33
1641425360000|2022-01-05 23:29:20|405.81|400.41|405.9|400.5|406.1|400.7|405.81|400.41|33
1641425370000|2022-01-05 23:29:30|405.87|400.47|406.08|400.68|406.08|400.68|405.8|400.4|33
1641425380000|2022-01-05 23:29:40|406.09|400.69|406.24|400.84|406.26|400.86|406.09|400.69|19
1641425390000|2022-01-05 23:29:50|406.25|400.85|406.09|400.69|406.27|400.87|406.02|400.62|32
1641425400000|2022-01-05 23:30:00|406.08|400.68|405.85|400.45|406.31|400.91|405.8|400.4|28
1641425410000|2022-01-05 23:30:10|405.8|400.4|405.64|400.24|405.86|400.46|405.64|400.24|34
1641425420000|2022-01-05 23:30:20|405.65|400.25|405.88|400.48|405.88|400.48|405.59|400.19|23
1641425430000|2022-01-05 23:30:30|405.9|400.5|405.68|400.28|405.93|400.53|405.58|400.18|32
1641425440000|2022-01-05 23:30:40|405.69|400.29|405.78|400.38|405.82|400.42|405.66|400.26|23
1641425450000|2022-01-05 23:30:50|405.82|400.42|405.66|400.26|405.82|400.42|405.65|400.25|17
1641425460000|2022-01-05 23:31:00|405.65|400.25|405.64|400.24|405.72|400.32|405.51|400.11|26
1641425470000|2022-01-05 23:31:10|405.63|400.23|405.2|399.8|405.63|400.23|405.2|399.8|17
1641425480000|2022-01-05 23:31:20|405.21|399.81|405.51|400.11|405.51|400.11|405.21|399.81|24
1641425490000|2022-01-05 23:31:30|405.5|400.1|405.65|400.25|405.81|400.41|405.5|400.1|32
1641425500000|2022-01-05 23:31:40|405.68|400.28|405.74|400.34|405.79|400.39|405.67|400.27|27
1641425510000|2022-01-05 23:31:50|405.73|400.33|405.91|400.51|405.91|400.51|405.72|400.32|23
1641425520000|2022-01-05 23:32:00|405.89|400.49|405.8|400.4|405.89|400.49|405.78|400.38|11
1641425530000|2022-01-05 23:32:10|405.77|400.37|405.26|399.86|405.84|400.44|405.26|399.86|20
1641425540000|2022-01-05 23:32:20|405.2|399.8|405.41|400.01|405.45|400.05|405.03|399.63|28
1641425550000|2022-01-05 23:32:30|405.42|400.02|405.23|399.83|405.47|400.07|405.23|399.83|27
1641425560000|2022-01-05 23:32:40|405.24|399.84|405.18|399.78|405.29|399.89|405.16|399.76|16
1641425570000|2022-01-05 23:32:50|405.19|399.79|404.9|399.5|405.19|399.79|404.85|399.45|26
1641425580000|2022-01-05 23:33:00|404.89|399.49|404.88|399.48|404.92|399.52|404.86|399.46|9
1641425590000|2022-01-05 23:33:10|404.89|399.49|404.97|399.57|405.17|399.77|404.89|399.49|23
1641425600000|2022-01-05 23:33:20|404.94|399.54|405.17|399.77|405.2|399.8|404.9|399.5|31
1641425610000|2022-01-05 23:33:30|405.18|399.78|405.15|399.75|405.28|399.88|405.13|399.73|25
1641425620000|2022-01-05 23:33:40|405.22|399.82|405.12|399.72|405.26|399.86|405.12|399.72|22
1641425630000|2022-01-05 23:33:50|405.13|399.73|405.21|399.81|405.24|399.84|405.13|399.73|14
1641425640000|2022-01-05 23:34:00|405.2|399.8|405.14|399.74|405.21|399.81|405.13|399.73|16
1641425650000|2022-01-05 23:34:10|405.12|399.72|405.11|399.71|405.12|399.72|405.11|399.71|6
1641425660000|2022-01-05 23:34:20|405.1|399.7|404.86|399.46|405.1|399.7|404.86|399.46|21
1641425670000|2022-01-05 23:34:30|404.85|399.45|404.88|399.48|404.9|399.5|404.85|399.45|11
1641425680000|2022-01-05 23:34:40|404.87|399.47|404.76|399.36|404.9|399.5|404.71|399.31|17
1641425690000|2022-01-05 23:34:50|404.75|399.35|404.59|399.19|404.77|399.37|404.56|399.16|19
1641425700000|2022-01-05 23:35:00|404.6|399.2|404.49|399.09|404.62|399.22|404.42|399.02|26
1641425710000|2022-01-05 23:35:10|404.5|399.1|404.41|399.01|404.51|399.11|404.41|399.01|6
1641425720000|2022-01-05 23:35:20|404.42|399.02|404.49|399.09|404.51|399.11|404.4|399|16
1641425730000|2022-01-05 23:35:30|404.5|399.1|404.37|398.97|404.5|399.1|404.3|398.9|26
1641425740000|2022-01-05 23:35:40|404.38|398.98|404.36|398.96|404.41|399.01|404.36|398.96|18
1641425750000|2022-01-05 23:35:50|404.37|398.97|404.56|399.16|404.57|399.17|404.37|398.97|12
1641425760000|2022-01-05 23:36:00|404.55|399.15|404.45|399.05|404.56|399.16|404.36|398.96|20
1641425770000|2022-01-05 23:36:10|404.43|399.03|404.38|398.98|404.44|399.04|404.38|398.98|21
1641425780000|2022-01-05 23:36:20|404.39|398.99|404.46|399.06|405.07|399.67|404.32|398.92|30
1641425790000|2022-01-05 23:36:30|404.45|399.05|404.33|398.93|404.47|399.07|404.33|398.93|23
1641425800000|2022-01-05 23:36:40|404.32|398.92|404.51|399.11|404.51|399.11|404.12|398.72|27
1641425810000|2022-01-05 23:36:50|404.5|399.1|404.54|399.14|404.55|399.15|404.44|399.04|21
1641425820000|2022-01-05 23:37:00|404.52|399.12|404.58|399.18|404.58|399.18|404.36|398.96|23
1641425830000|2022-01-05 23:37:10|404.57|399.17|404.51|399.11|404.59|399.19|404.51|399.11|16
1641425840000|2022-01-05 23:37:20|404.52|399.12|404.48|399.08|404.52|399.12|404.48|399.08|7
1641425850000|2022-01-05 23:37:30|404.44|399.04|404.4|399|404.47|399.07|404.39|398.99|10
1641425860000|2022-01-05 23:37:40|404.47|399.07|404.43|399.03|404.52|399.12|404.42|399.02|19
1641425870000|2022-01-05 23:37:50|404.45|399.05|404.45|399.05|404.49|399.09|404.45|399.05|12
1641425880000|2022-01-05 23:38:00|404.44|399.04|404.54|399.14|404.61|399.21|404.43|399.03|26
1641425890000|2022-01-05 23:38:10|404.55|399.15|404.53|399.13|404.56|399.16|404.53|399.13|11
1641425900000|2022-01-05 23:38:20|404.52|399.12|404.43|399.03|404.52|399.12|404.43|399.03|10
1641425910000|2022-01-05 23:38:30|404.44|399.04|404.44|399.04|404.44|399.04|404.43|399.03|5
1641425920000|2022-01-05 23:38:40|404.43|399.03|404.38|398.98|404.43|399.03|404.38|398.98|7
1641425930000|2022-01-05 23:38:50|404.39|398.99|404.52|399.12|404.55|399.15|404.38|398.98|13
1641425940000|2022-01-05 23:39:00|404.53|399.13|404.59|399.19|404.59|399.19|404.53|399.13|12
1641425950000|2022-01-05 23:39:10|404.61|399.21|405.16|399.76|405.2|399.8|404.61|399.21|30
1641425960000|2022-01-05 23:39:20|405.11|399.71|405.11|399.71|405.12|399.72|405.05|399.65|25
1641425970000|2022-01-05 23:39:30|405.1|399.7|405.11|399.71|405.16|399.76|405.1|399.7|15
1641425980000|2022-01-05 23:39:40|405.1|399.7|405.11|399.71|405.12|399.72|405.1|399.7|8
1641425990000|2022-01-05 23:39:50|405.12|399.72|405.11|399.71|405.12|399.72|405.11|399.71|2
1641426000000|2022-01-05 23:40:00|405.12|399.72|405.12|399.72|405.14|399.74|405.12|399.72|7
1641426010000|2022-01-05 23:40:10|405.11|399.71|405.08|399.68|405.12|399.72|405.05|399.65|9
1641426020000|2022-01-05 23:40:20|405.09|399.69|405.2|399.8|405.2|399.8|405.08|399.68|11
1641426030000|2022-01-05 23:40:30|405.19|399.79|405.22|399.82|405.23|399.83|405.19|399.79|12
1641426040000|2022-01-05 23:40:40|405.21|399.81|405.07|399.67|405.22|399.82|405.06|399.66|18
1641426050000|2022-01-05 23:40:50|405.08|399.68|405.23|399.83|405.25|399.85|405.07|399.67|24
1641426060000|2022-01-05 23:41:00|405.24|399.84|405.36|399.96|405.36|399.96|405.24|399.84|13
1641426070000|2022-01-05 23:41:10|405.37|399.97|405.44|400.04|405.5|400.1|405.35|399.95|17
1641426080000|2022-01-05 23:41:20|405.43|400.03|405.51|400.11|405.52|400.12|405.43|400.03|18
1641426090000|2022-01-05 23:41:30|405.52|400.12|405.35|399.95|405.52|400.12|405.33|399.93|23
1641426100000|2022-01-05 23:41:40|405.33|399.93|405.47|400.07|405.47|400.07|405.33|399.93|16
1641426110000|2022-01-05 23:41:50|405.48|400.08|405.36|399.96|405.48|400.08|405.36|399.96|8
1641426130000|2022-01-05 23:42:10|405.34|399.94|405.22|399.82|405.34|399.94|405.17|399.77|16
1641426140000|2022-01-05 23:42:20|405.24|399.84|405.19|399.79|405.29|399.89|405.18|399.78|20
1641426150000|2022-01-05 23:42:30|405.2|399.8|405.19|399.79|405.33|399.93|405.16|399.76|23
1641426160000|2022-01-05 23:42:40|405.21|399.81|405.19|399.79|405.21|399.81|405.15|399.75|22
1641426170000|2022-01-05 23:42:50|405.21|399.81|405.12|399.72|405.25|399.85|405.11|399.71|17
1641426180000|2022-01-05 23:43:00|405.11|399.71|405.04|399.64|405.15|399.75|405.04|399.64|16
1641426190000|2022-01-05 23:43:10|405.03|399.63|405.48|400.08|405.49|400.09|405.03|399.63|29
1641426200000|2022-01-05 23:43:20|405.49|400.09|405.4|400|405.49|400.09|405.4|400|16
1641426210000|2022-01-05 23:43:30|405.41|400.01|405.44|400.04|405.46|400.06|405.38|399.98|13
1641426220000|2022-01-05 23:43:40|405.45|400.05|405.53|400.13|405.55|400.15|405.45|400.05|15
1641426230000|2022-01-05 23:43:50|405.54|400.14|405.67|400.27|405.67|400.27|405.51|400.11|21
1641426240000|2022-01-05 23:44:00|405.72|400.32|405.71|400.31|405.76|400.36|405.63|400.23|22
1641426250000|2022-01-05 23:44:10|405.72|400.32|405.66|400.26|405.78|400.38|405.65|400.25|14
1641426260000|2022-01-05 23:44:20|405.67|400.27|405.68|400.28|405.68|400.28|405.67|400.27|4
1641426270000|2022-01-05 23:44:30|405.7|400.3|405.59|400.19|405.7|400.3|405.58|400.18|14
1641426280000|2022-01-05 23:44:40|405.6|400.2|405.63|400.23|405.67|400.27|405.6|400.2|22
1641426290000|2022-01-05 23:44:50|405.64|400.24|405.84|400.44|405.87|400.47|405.61|400.21|23
1641426300000|2022-01-05 23:45:00|405.87|400.47|405.77|400.37|405.92|400.52|405.77|400.37|15
1641426310000|2022-01-05 23:45:10|405.78|400.38|405.78|400.38|405.94|400.54|405.75|400.35|23
1641426320000|2022-01-05 23:45:20|405.77|400.37|405.48|400.08|405.77|400.37|405.46|400.06|17
1641426330000|2022-01-05 23:45:30|405.49|400.09|405.29|399.89|405.58|400.18|405.29|399.89|27
1641426340000|2022-01-05 23:45:40|405.21|399.81|405.15|399.75|405.22|399.82|405.12|399.72|16
1641426350000|2022-01-05 23:45:50|405.14|399.74|404.96|399.56|405.14|399.74|404.81|399.41|29
1641426360000|2022-01-05 23:46:00|404.9|399.5|404.67|399.27|404.9|399.5|404.66|399.26|19
1641426370000|2022-01-05 23:46:10|404.59|399.19|404.64|399.24|404.65|399.25|404.43|399.03|22
1641426380000|2022-01-05 23:46:20|404.65|399.25|404.47|399.07|404.65|399.25|404.45|399.05|13
1641426390000|2022-01-05 23:46:30|404.49|399.09|404.92|399.52|404.92|399.52|404.49|399.09|28
1641426400000|2022-01-05 23:46:40|404.91|399.51|404.97|399.57|405.01|399.61|404.88|399.48|20
1641426410000|2022-01-05 23:46:50|404.96|399.56|405.16|399.76|405.18|399.78|404.96|399.56|19
1641426420000|2022-01-05 23:47:00|405.15|399.75|405.03|399.63|405.15|399.75|405.03|399.63|12
1641426430000|2022-01-05 23:47:10|405.01|399.61|405.07|399.67|405.07|399.67|405.01|399.61|9
1641426440000|2022-01-05 23:47:20|405.06|399.66|405.09|399.69|405.11|399.71|405.04|399.64|15
1641426450000|2022-01-05 23:47:30|405.1|399.7|405.11|399.71|405.14|399.74|405.07|399.67|14
1641426460000|2022-01-05 23:47:40|405.1|399.7|405.39|399.99|405.39|399.99|405.09|399.69|25
1641426470000|2022-01-05 23:47:50|405.41|400.01|405.29|399.89|405.41|400.01|405.24|399.84|22
1641426480000|2022-01-05 23:48:00|405.32|399.92|405.56|400.16|405.56|400.16|405.27|399.87|28
1641426490000|2022-01-05 23:48:10|405.5|400.1|405.53|400.13|405.54|400.14|405.45|400.05|16
1641426500000|2022-01-05 23:48:20|405.54|400.14|405.53|400.13|405.54|400.14|405.44|400.04|21
1641426510000|2022-01-05 23:48:30|405.48|400.08|405.51|400.11|405.56|400.16|405.48|400.08|12
1641426520000|2022-01-05 23:48:40|405.56|400.16|405.55|400.15|405.58|400.18|405.52|400.12|20
1641426530000|2022-01-05 23:48:50|405.52|400.12|405.47|400.07|405.56|400.16|405.46|400.06|13
1641426540000|2022-01-05 23:49:00|405.46|400.06|405.48|400.08|405.51|400.11|405.43|400.03|9
1641426550000|2022-01-05 23:49:10|405.5|400.1|405.53|400.13|405.53|400.13|405.5|400.1|3
1641426560000|2022-01-05 23:49:20|405.56|400.16|405.48|400.08|405.56|400.16|405.47|400.07|11
1641426570000|2022-01-05 23:49:30|405.47|400.07|405.48|400.08|405.53|400.13|405.47|400.07|8
1641426580000|2022-01-05 23:49:40|405.39|399.99|405.17|399.77|405.39|399.99|405.05|399.65|17
1641426590000|2022-01-05 23:49:50|405.11|399.71|405.09|399.69|405.22|399.82|405.06|399.66|21
1641426600000|2022-01-05 23:50:00|405.08|399.68|404.87|399.47|405.1|399.7|404.62|399.22|28
1641426610000|2022-01-05 23:50:10|404.88|399.48|404.98|399.58|405.01|399.61|404.88|399.48|24
1641426620000|2022-01-05 23:50:20|404.99|399.59|405.01|399.61|405.08|399.68|404.99|399.59|15
1641426630000|2022-01-05 23:50:30|404.99|399.59|404.91|399.51|404.99|399.59|404.88|399.48|15
1641426640000|2022-01-05 23:50:40|404.92|399.52|404.59|399.19|404.92|399.52|404.58|399.18|24
1641426650000|2022-01-05 23:50:50|404.6|399.2|404.72|399.32|404.78|399.38|404.6|399.2|21
1641426660000|2022-01-05 23:51:00|404.68|399.28|404.51|399.11|404.68|399.28|404.37|398.97|22
1641426670000|2022-01-05 23:51:10|404.52|399.12|404.49|399.09|404.56|399.16|404.48|399.08|13
1641426680000|2022-01-05 23:51:20|404.48|399.08|404.31|398.91|404.52|399.12|404.27|398.87|28
1641426690000|2022-01-05 23:51:30|404.33|398.93|404.39|398.99|404.43|399.03|404.3|398.9|25
1641426700000|2022-01-05 23:51:40|404.45|399.05|404.28|398.88|404.46|399.06|404.28|398.88|24
1641426710000|2022-01-05 23:51:50|404.29|398.89|404.01|398.61|404.29|398.89|403.99|398.59|22
1641426720000|2022-01-05 23:52:00|403.99|398.59|404.15|398.75|404.3|398.9|403.99|398.59|18
1641426730000|2022-01-05 23:52:10|404.13|398.73|404.32|398.92|404.34|398.94|404.13|398.73|19
1641426740000|2022-01-05 23:52:20|404.33|398.93|404.36|398.96|404.36|398.96|404.33|398.93|6
1641426750000|2022-01-05 23:52:30|404.38|398.98|404.61|399.21|404.61|399.21|404.38|398.98|10
1641426760000|2022-01-05 23:52:40|404.63|399.23|404.31|398.91|404.65|399.25|404.29|398.89|18
1641426770000|2022-01-05 23:52:50|404.32|398.92|403.53|398.13|404.32|398.92|403.53|398.13|16
1641426780000|2022-01-05 23:53:00|403.62|398.22|403.61|398.21|403.7|398.3|403.58|398.18|17
1641426790000|2022-01-05 23:53:10|403.62|398.22|403.84|398.44|404.1|398.7|403.62|398.22|21
1641426800000|2022-01-05 23:53:20|403.99|398.59|403.57|398.17|403.99|398.59|403.55|398.15|15
1641426810000|2022-01-05 23:53:30|403.56|398.16|403.34|397.94|403.56|398.16|403.33|397.93|16
1641426820000|2022-01-05 23:53:40|403.33|397.93|403.33|397.93|403.33|397.93|403.33|397.93|1
1641426830000|2022-01-05 23:53:50|403.34|397.94|403.43|398.03|403.47|398.07|403.34|397.94|23
1641426840000|2022-01-05 23:54:00|403.44|398.04|403.5|398.1|403.5|398.1|403.31|397.91|19
1641426850000|2022-01-05 23:54:10|403.51|398.11|403.91|398.51|403.91|398.51|403.44|398.04|18
1641426860000|2022-01-05 23:54:20|403.93|398.53|403.86|398.46|403.94|398.54|403.78|398.38|19
1641426870000|2022-01-05 23:54:30|403.87|398.47|404.08|398.68|404.13|398.73|403.83|398.43|16
1641426880000|2022-01-05 23:54:40|404.02|398.62|403.87|398.47|404.05|398.65|403.87|398.47|16
1641426890000|2022-01-05 23:54:50|403.85|398.45|403.83|398.43|404.01|398.61|403.76|398.36|27
1641426900000|2022-01-05 23:55:00|403.88|398.48|403.84|398.44|403.88|398.48|403.84|398.44|6
1641426910000|2022-01-05 23:55:10|403.85|398.45|403.89|398.49|403.89|398.49|403.85|398.45|5
1641426920000|2022-01-05 23:55:20|403.92|398.52|404.02|398.62|404.03|398.63|403.91|398.51|10
1641426930000|2022-01-05 23:55:30|404.03|398.63|403.95|398.55|404.04|398.64|403.91|398.51|12
1641426940000|2022-01-05 23:55:40|403.94|398.54|403.81|398.41|403.94|398.54|403.79|398.39|17
1641426950000|2022-01-05 23:55:50|403.78|398.38|403.58|398.18|403.78|398.38|403.58|398.18|10
1641426960000|2022-01-05 23:56:00|403.6|398.2|403.56|398.16|403.69|398.29|403.43|398.03|20
1641426970000|2022-01-05 23:56:10|403.58|398.18|403.59|398.19|403.69|398.29|403.55|398.15|13
1641426980000|2022-01-05 23:56:20|403.56|398.16|403.44|398.04|403.66|398.26|403.43|398.03|12
1641426990000|2022-01-05 23:56:30|403.48|398.08|403.49|398.09|403.61|398.21|403.48|398.08|13
1641427000000|2022-01-05 23:56:40|403.52|398.12|403.73|398.33|403.73|398.33|403.49|398.09|10
1641427010000|2022-01-05 23:56:50|403.76|398.36|403.8|398.4|403.9|398.5|403.66|398.26|24
1641427020000|2022-01-05 23:57:00|403.87|398.47|403.79|398.39|403.87|398.47|403.77|398.37|12
1641427030000|2022-01-05 23:57:10|403.78|398.38|403.55|398.15|403.79|398.39|403.48|398.08|20
1641427040000|2022-01-05 23:57:20|403.53|398.13|403.54|398.14|403.57|398.17|403.52|398.12|11
1641427050000|2022-01-05 23:57:30|403.55|398.15|403.43|398.03|403.55|398.15|403.4|398|14
1641427060000|2022-01-05 23:57:40|403.44|398.04|403.45|398.05|403.46|398.06|403.44|398.04|12
1641427070000|2022-01-05 23:57:50|403.44|398.04|403.29|397.89|403.45|398.05|403.29|397.89|11
1641427080000|2022-01-05 23:58:00|403.18|397.78|403.21|397.81|403.27|397.87|403.18|397.78|18
1641427090000|2022-01-05 23:58:10|403.19|397.79|402.42|397.02|403.2|397.8|402.42|397.02|30
1641427100000|2022-01-05 23:58:20|402.28|396.88|402.25|396.85|402.28|396.88|402.02|396.62|26
1641427110000|2022-01-05 23:58:30|402.24|396.84|402.21|396.81|402.31|396.91|402.17|396.77|26
1641427120000|2022-01-05 23:58:40|402.2|396.8|402.17|396.77|402.25|396.85|402|396.6|26
1641427130000|2022-01-05 23:58:50|402.18|396.78|402.11|396.71|402.18|396.78|402.08|396.68|9
1641427140000|2022-01-05 23:59:00|402.16|396.76|402.2|396.8|402.22|396.82|402.15|396.75|19
1641427150000|2022-01-05 23:59:10|402.19|396.79|401.99|396.59|402.22|396.82|401.95|396.55|18
1641427160000|2022-01-05 23:59:20|402|396.6|402.17|396.77|402.17|396.77|402|396.6|5
1641427170000|2022-01-05 23:59:30|402.07|396.67|401.75|396.35|402.08|396.68|401.72|396.32|28
1641427180000|2022-01-05 23:59:40|401.81|396.41|401.9|396.5|401.9|396.5|401.73|396.33|28
1641427190000|2022-01-05 23:59:50|401.86|396.46|402.23|396.83|402.23|396.83|401.86|396.46|29
1641427200000|2022-01-06 00:00:00|402.24|396.84|402.32|396.92|402.33|396.93|402.24|396.84|17
1641427210000|2022-01-06 00:00:10|402.33|396.93|402.14|396.74|402.33|396.93|401.97|396.57|26
1641427220000|2022-01-06 00:00:20|402.15|396.75|402.11|396.71|402.17|396.77|402.03|396.63|27
1641427230000|2022-01-06 00:00:30|402.12|396.72|402.31|396.91|402.32|396.92|402.12|396.72|12
1641427240000|2022-01-06 00:00:40|402.3|396.9|402.31|396.91|402.38|396.98|402.3|396.9|5
1641427250000|2022-01-06 00:00:50|402.3|396.9|401.87|396.47|402.3|396.9|401.87|396.47|21
1641427260000|2022-01-06 00:01:00|401.88|396.48|401.76|396.36|401.91|396.51|401.76|396.36|19
1641427270000|2022-01-06 00:01:10|401.8|396.4|401|395.6|401.81|396.41|401|395.6|30
1641427280000|2022-01-06 00:01:20|400.96|395.56|400.69|395.29|400.97|395.57|400.47|395.07|35
1641427290000|2022-01-06 00:01:30|400.73|395.33|400.62|395.22|400.81|395.41|400.62|395.22|21
1641427300000|2022-01-06 00:01:40|400.63|395.23|400.52|395.12|400.82|395.42|400.51|395.11|32
1641427310000|2022-01-06 00:01:50|400.51|395.11|400.16|394.76|400.62|395.22|400.06|394.66|32
1641427320000|2022-01-06 00:02:00|400.22|394.82|400.41|395.01|400.55|395.15|400.12|394.72|28
1641427330000|2022-01-06 00:02:10|400.42|395.02|400.28|394.88|400.55|395.15|400.17|394.77|33
1641427340000|2022-01-06 00:02:20|400.29|394.89|400.17|394.77|400.29|394.89|400.13|394.73|27
1641427350000|2022-01-06 00:02:30|400.13|394.73|400|394.6|400.13|394.73|400|394.6|15
1641427360000|2022-01-06 00:02:40|399.99|394.59|400.03|394.63|400.06|394.66|399.94|394.54|21
1641427370000|2022-01-06 00:02:50|400.05|394.65|400.31|394.91|400.33|394.93|400.05|394.65|22
1641427380000|2022-01-06 00:03:00|400.33|394.93|400.34|394.94|400.52|395.12|400.32|394.92|26
1641427390000|2022-01-06 00:03:10|400.39|394.99|400.4|395|400.51|395.11|400.3|394.9|23
1641427400000|2022-01-06 00:03:20|400.39|394.99|400.11|394.71|400.39|394.99|400.05|394.65|29
1641427410000|2022-01-06 00:03:30|400.1|394.7|400.03|394.63|400.1|394.7|399.99|394.59|20
1641427420000|2022-01-06 00:03:40|400.04|394.64|400.01|394.61|400.04|394.64|399.98|394.58|14
1641427430000|2022-01-06 00:03:50|400.02|394.62|399.62|394.22|400.08|394.68|398.78|393.38|37
1641427440000|2022-01-06 00:04:00|399.69|394.29|399.75|394.35|399.75|394.35|399.44|394.04|34
1641427450000|2022-01-06 00:04:10|399.76|394.36|400.08|394.68|400.15|394.75|399.76|394.36|20
1641427460000|2022-01-06 00:04:20|400.07|394.67|400.46|395.06|400.46|395.06|400.07|394.67|21
1641427470000|2022-01-06 00:04:30|400.43|395.03|400.21|394.81|400.44|395.04|400.21|394.81|28
1641427480000|2022-01-06 00:04:40|400.2|394.8|400.25|394.85|400.38|394.98|400.2|394.8|28
1641427490000|2022-01-06 00:04:50|400.1|394.7|399.93|394.53|400.24|394.84|399.78|394.38|35
1641427500000|2022-01-06 00:05:00|399.95|394.55|400.06|394.66|400.16|394.76|399.9|394.5|26
1641427510000|2022-01-06 00:05:10|400.07|394.67|399.99|394.59|400.21|394.81|399.99|394.59|24
1641427520000|2022-01-06 00:05:20|400.01|394.61|400.27|394.87|400.27|394.87|399.97|394.57|16
1641427530000|2022-01-06 00:05:30|400.28|394.88|400.8|395.4|400.83|395.43|400.28|394.88|24
1641427540000|2022-01-06 00:05:40|400.81|395.41|400.89|395.49|400.99|395.59|400.81|395.41|25
1641427550000|2022-01-06 00:05:50|400.9|395.5|400.89|395.49|400.9|395.5|400.88|395.48|7
1641427560000|2022-01-06 00:06:00|400.88|395.48|400.96|395.56|400.96|395.56|400.88|395.48|8
1641427570000|2022-01-06 00:06:10|400.94|395.54|400.94|395.54|400.96|395.56|400.93|395.53|7
1641427580000|2022-01-06 00:06:20|400.81|395.41|400.58|395.18|400.81|395.41|400.51|395.11|21
1641427590000|2022-01-06 00:06:30|400.55|395.15|400.08|394.68|400.57|395.17|400.06|394.66|27
1641427600000|2022-01-06 00:06:40|400.07|394.67|400.14|394.74|400.16|394.76|400.07|394.67|15
1641427610000|2022-01-06 00:06:50|400.13|394.73|400.09|394.69|400.13|394.73|400.06|394.66|11
1641427620000|2022-01-06 00:07:00|400.1|394.7|399.92|394.52|400.1|394.7|399.9|394.5|24
1641427630000|2022-01-06 00:07:10|399.93|394.53|400.05|394.65|400.05|394.65|399.93|394.53|9
1641427640000|2022-01-06 00:07:20|400.04|394.64|400.03|394.63|400.05|394.65|400.02|394.62|5
1641427650000|2022-01-06 00:07:30|400.04|394.64|400.26|394.86|400.26|394.86|400.03|394.63|9
1641427660000|2022-01-06 00:07:40|400.32|394.92|400.52|395.12|400.56|395.16|400.29|394.89|29
1641427670000|2022-01-06 00:07:50|400.53|395.13|400.82|395.42|400.82|395.42|400.52|395.12|13
1641427680000|2022-01-06 00:08:00|400.87|395.47|401.22|395.82|401.27|395.87|400.82|395.42|21
1641427690000|2022-01-06 00:08:10|401.18|395.78|401.29|395.89|401.3|395.9|400.9|395.5|19
1641427700000|2022-01-06 00:08:20|401.28|395.88|401.49|396.09|401.5|396.1|401.28|395.88|21
1641427710000|2022-01-06 00:08:30|401.47|396.07|401.53|396.13|401.54|396.14|401.46|396.06|20
1641427720000|2022-01-06 00:08:40|401.52|396.12|401.42|396.02|401.53|396.13|401.41|396.01|21
1641427730000|2022-01-06 00:08:50|401.41|396.01|401.22|395.82|401.41|396.01|401.2|395.8|17
1641427740000|2022-01-06 00:09:00|401.21|395.81|401.24|395.84|401.26|395.86|401.21|395.81|14
1641427750000|2022-01-06 00:09:10|401.25|395.85|401.22|395.82|401.25|395.85|401.19|395.79|6
1641427760000|2022-01-06 00:09:20|401.21|395.81|401.36|395.96|401.38|395.98|401.21|395.81|16
1641427770000|2022-01-06 00:09:30|401.38|395.98|401.51|396.11|401.54|396.14|401.38|395.98|15
1641427780000|2022-01-06 00:09:40|401.52|396.12|401.42|396.02|401.52|396.12|401.4|396|16
1641427790000|2022-01-06 00:09:50|401.43|396.03|401.59|396.19|401.64|396.24|401.43|396.03|11
1641427800000|2022-01-06 00:10:00|401.56|396.16|401.38|395.98|401.57|396.17|401.34|395.94|18
1641427810000|2022-01-06 00:10:10|401.32|395.92|400.73|395.33|401.32|395.92|400.73|395.33|23
1641427820000|2022-01-06 00:10:20|400.7|395.3|400.71|395.31|400.95|395.55|400.65|395.25|30
1641427830000|2022-01-06 00:10:30|400.72|395.32|400.84|395.44|400.85|395.45|400.72|395.32|21
1641427840000|2022-01-06 00:10:40|400.85|395.45|400.63|395.23|400.91|395.51|400.63|395.23|22
1641427850000|2022-01-06 00:10:50|400.62|395.22|400.39|394.99|400.63|395.23|400.19|394.79|27
1641427860000|2022-01-06 00:11:00|400.4|395|400.61|395.21|400.61|395.21|400.33|394.93|24
1641427870000|2022-01-06 00:11:10|400.62|395.22|400.32|394.92|400.63|395.23|400.28|394.88|27
1641427880000|2022-01-06 00:11:20|400.37|394.97|400.39|394.99|400.46|395.06|400.19|394.79|29
1641427890000|2022-01-06 00:11:30|400.41|395.01|400.84|395.44|400.85|395.45|400.36|394.96|21
1641427900000|2022-01-06 00:11:40|400.88|395.48|400.87|395.47|400.9|395.5|400.84|395.44|10
1641427910000|2022-01-06 00:11:50|400.86|395.46|401.51|396.11|401.51|396.11|400.86|395.46|17
1641427920000|2022-01-06 00:12:00|401.47|396.07|401.9|396.5|401.9|396.5|401.4|396|26
1641427930000|2022-01-06 00:12:10|401.88|396.48|402.25|396.85|402.28|396.88|401.88|396.48|31
1641427940000|2022-01-06 00:12:20|402.26|396.86|402.33|396.93|402.41|397.01|402.26|396.86|21
1641427950000|2022-01-06 00:12:30|402.3|396.9|402.4|397|402.4|397|402.28|396.88|16
1641427960000|2022-01-06 00:12:40|402.39|396.99|402.6|397.2|402.65|397.25|402.39|396.99|22
1641427970000|2022-01-06 00:12:50|402.63|397.23|402.88|397.48|402.89|397.49|402.62|397.22|21
1641427980000|2022-01-06 00:13:00|402.89|397.49|402.94|397.54|402.96|397.56|402.84|397.44|23
1641427990000|2022-01-06 00:13:10|402.88|397.48|402.97|397.57|403.07|397.67|402.88|397.48|21
1641428000000|2022-01-06 00:13:20|402.96|397.56|402.95|397.55|402.97|397.57|402.95|397.55|3
1641428010000|2022-01-06 00:13:30|402.94|397.54|403.1|397.7|403.1|397.7|402.94|397.54|11
1641428020000|2022-01-06 00:13:40|403.07|397.67|403.27|397.87|403.27|397.87|403.07|397.67|14
1641428030000|2022-01-06 00:13:50|403.23|397.83|403.08|397.68|403.23|397.83|403.06|397.66|15
1641428040000|2022-01-06 00:14:00|403.1|397.7|403.17|397.77|403.18|397.78|403.01|397.61|22
1641428050000|2022-01-06 00:14:10|403.12|397.72|403.13|397.73|403.18|397.78|403.08|397.68|22
1641428060000|2022-01-06 00:14:20|403.1|397.7|403.09|397.69|403.16|397.76|403.08|397.68|11
1641428070000|2022-01-06 00:14:30|403.08|397.68|402.91|397.51|403.1|397.7|402.89|397.49|21
1641428080000|2022-01-06 00:14:40|402.92|397.52|402.66|397.26|402.98|397.58|402.62|397.22|31
1641428090000|2022-01-06 00:14:50|402.65|397.25|402.52|397.12|402.68|397.28|402.51|397.11|7
1641428100000|2022-01-06 00:15:00|402.51|397.11|402.58|397.18|402.65|397.25|402.51|397.11|25
1641428110000|2022-01-06 00:15:10|402.59|397.19|402.67|397.27|402.82|397.42|402.55|397.15|28
1641428120000|2022-01-06 00:15:20|402.66|397.26|402.61|397.21|402.71|397.31|402.51|397.11|18
1641428130000|2022-01-06 00:15:30|402.6|397.2|402.8|397.4|402.82|397.42|402.6|397.2|16
1641428140000|2022-01-06 00:15:40|402.81|397.41|402.92|397.52|402.92|397.52|402.8|397.4|8
1641428150000|2022-01-06 00:15:50|402.97|397.57|402.99|397.59|402.99|397.59|402.92|397.52|17
1641428160000|2022-01-06 00:16:00|402.97|397.57|403.36|397.96|403.38|397.98|402.97|397.57|32
1641428170000|2022-01-06 00:16:10|403.33|397.93|403.26|397.86|403.34|397.94|403.22|397.82|18
1641428180000|2022-01-06 00:16:20|403.27|397.87|403.34|397.94|403.34|397.94|403.27|397.87|9
1641428190000|2022-01-06 00:16:30|403.32|397.92|403.52|398.12|403.52|398.12|403.2|397.8|23
1641428200000|2022-01-06 00:16:40|403.49|398.09|403.67|398.27|403.67|398.27|403.39|397.99|20
1641428210000|2022-01-06 00:16:50|403.77|398.37|403.65|398.25|403.85|398.45|403.57|398.17|27
1641428220000|2022-01-06 00:17:00|403.68|398.28|403.62|398.22|403.68|398.28|403.57|398.17|12
1641428230000|2022-01-06 00:17:10|403.63|398.23|403.62|398.22|403.63|398.23|403.61|398.21|8
1641428240000|2022-01-06 00:17:20|403.63|398.23|403.69|398.29|403.71|398.31|403.63|398.23|20
1641428250000|2022-01-06 00:17:30|403.77|398.37|403.89|398.49|403.89|398.49|403.68|398.28|23
1641428260000|2022-01-06 00:17:40|403.9|398.5|403.89|398.49|403.98|398.58|403.74|398.34|27
1641428270000|2022-01-06 00:17:50|403.9|398.5|403.72|398.32|403.9|398.5|403.72|398.32|11
1641428280000|2022-01-06 00:18:00|403.76|398.36|403.45|398.05|403.76|398.36|403.45|398.05|27
1641428290000|2022-01-06 00:18:10|403.44|398.04|403.46|398.06|403.46|398.06|403.39|397.99|17
1641428300000|2022-01-06 00:18:20|403.51|398.11|403.27|397.87|403.67|398.27|403.27|397.87|28
1641428310000|2022-01-06 00:18:30|403.26|397.86|403.09|397.69|403.28|397.88|403.09|397.69|11
1641428320000|2022-01-06 00:18:40|403.1|397.7|403.25|397.85|403.3|397.9|403.1|397.7|18
1641428330000|2022-01-06 00:18:50|403.24|397.84|403.12|397.72|403.26|397.86|403.07|397.67|17
1641428340000|2022-01-06 00:19:00|403.04|397.64|402.71|397.31|403.04|397.64|402.71|397.31|20
1641428350000|2022-01-06 00:19:10|402.72|397.32|402.62|397.22|402.77|397.37|402.51|397.11|23
1641428360000|2022-01-06 00:19:20|402.86|397.46|402.79|397.39|402.92|397.52|402.61|397.21|27
1641428370000|2022-01-06 00:19:30|402.8|397.4|402.68|397.28|402.8|397.4|402.67|397.27|14
1641428380000|2022-01-06 00:19:40|402.69|397.29|402.65|397.25|402.81|397.41|402.65|397.25|27
1641428390000|2022-01-06 00:19:50|402.64|397.24|402.61|397.21|402.68|397.28|402.6|397.2|13
1641428400000|2022-01-06 00:20:00|402.65|397.25|402.53|397.13|402.67|397.27|402.53|397.13|22
1641428410000|2022-01-06 00:20:10|402.52|397.12|402.07|396.67|402.53|397.13|402.07|396.67|23
1641428420000|2022-01-06 00:20:20|402.05|396.65|401.96|396.56|402.16|396.76|401.96|396.56|21
1641428430000|2022-01-06 00:20:30|401.98|396.58|402.01|396.61|402.34|396.94|401.98|396.58|31
1641428440000|2022-01-06 00:20:40|402.02|396.62|402|396.6|402.17|396.77|402|396.6|31
1641428450000|2022-01-06 00:20:50|402.02|396.62|401.75|396.35|402.02|396.62|401.58|396.18|26
1641428460000|2022-01-06 00:21:00|401.77|396.37|401.53|396.13|401.9|396.5|401.51|396.11|20
1641428470000|2022-01-06 00:21:10|401.5|396.1|401.76|396.36|401.76|396.36|401.46|396.06|19
1641428480000|2022-01-06 00:21:20|401.74|396.34|401.83|396.43|401.95|396.55|401.73|396.33|17
1641428490000|2022-01-06 00:21:30|401.84|396.44|401.72|396.32|401.84|396.44|401.68|396.28|23
1641428500000|2022-01-06 00:21:40|401.75|396.35|401.72|396.32|401.75|396.35|401.69|396.29|7
1641428510000|2022-01-06 00:21:50|401.73|396.33|401.73|396.33|401.84|396.44|401.7|396.3|19
1641428520000|2022-01-06 00:22:00|401.74|396.34|401.86|396.46|401.89|396.49|401.73|396.33|12
1641428530000|2022-01-06 00:22:10|401.87|396.47|401.89|396.49|402|396.6|401.87|396.47|16
1641428540000|2022-01-06 00:22:20|401.88|396.48|401.89|396.49|401.95|396.55|401.81|396.41|21
1641428550000|2022-01-06 00:22:30|401.88|396.48|401.92|396.52|401.93|396.53|401.88|396.48|7
1641428560000|2022-01-06 00:22:40|401.93|396.53|401.96|396.56|401.96|396.56|401.93|396.53|4
1641428570000|2022-01-06 00:22:50|401.94|396.54|401.86|396.46|401.94|396.54|401.8|396.4|17
1641428580000|2022-01-06 00:23:00|401.85|396.45|401.78|396.38|401.88|396.48|401.78|396.38|18
1641428590000|2022-01-06 00:23:10|401.8|396.4|401.67|396.27|401.8|396.4|401.65|396.25|17
1641428600000|2022-01-06 00:23:20|401.7|396.3|401.81|396.41|401.81|396.41|401.69|396.29|18
1641428610000|2022-01-06 00:23:30|401.8|396.4|401.77|396.37|401.87|396.47|401.71|396.31|13
1641428620000|2022-01-06 00:23:40|401.79|396.39|401.78|396.38|401.79|396.39|401.73|396.33|9
1641428630000|2022-01-06 00:23:50|401.79|396.39|401.46|396.06|401.79|396.39|401.45|396.05|20
1641428640000|2022-01-06 00:24:00|401.47|396.07|401.62|396.22|401.62|396.22|401.43|396.03|21
1641428650000|2022-01-06 00:24:10|401.61|396.21|402|396.6|402|396.6|401.6|396.2|35
1641428660000|2022-01-06 00:24:20|401.98|396.58|402.1|396.7|402.17|396.77|401.98|396.58|17
1641428670000|2022-01-06 00:24:30|402.12|396.72|401.99|396.59|402.14|396.74|401.89|396.49|16
1641428680000|2022-01-06 00:24:40|402|396.6|401.92|396.52|402|396.6|401.88|396.48|11
1641428690000|2022-01-06 00:24:50|401.93|396.53|401.65|396.25|401.93|396.53|401.62|396.22|20
1641428700000|2022-01-06 00:25:00|401.68|396.28|401.82|396.42|401.82|396.42|401.67|396.27|16
1641428710000|2022-01-06 00:25:10|401.83|396.43|402.02|396.62|402.08|396.68|401.83|396.43|16
1641428720000|2022-01-06 00:25:20|402.03|396.63|402.11|396.71|402.11|396.71|401.98|396.58|16
1641428730000|2022-01-06 00:25:30|402.1|396.7|402.25|396.85|402.31|396.91|402.1|396.7|23
1641428740000|2022-01-06 00:25:40|402.27|396.87|402.13|396.73|402.3|396.9|402.12|396.72|27
1641428750000|2022-01-06 00:25:50|402.15|396.75|402.26|396.86|402.26|396.86|402.15|396.75|16
1641428760000|2022-01-06 00:26:00|402.22|396.82|402.21|396.81|402.26|396.86|402.07|396.67|21
1641428770000|2022-01-06 00:26:10|402.25|396.85|402.39|396.99|402.39|396.99|402.24|396.84|18
1641428780000|2022-01-06 00:26:20|402.41|397.01|402.49|397.09|402.49|397.09|402.39|396.99|14
1641428790000|2022-01-06 00:26:30|402.5|397.1|402.49|397.09|402.5|397.1|402.49|397.09|6
1641428800000|2022-01-06 00:26:40|402.51|397.11|402.7|397.3|402.72|397.32|402.5|397.1|16
1641428810000|2022-01-06 00:26:50|402.71|397.31|402.72|397.32|402.73|397.33|402.69|397.29|11
1641428820000|2022-01-06 00:27:00|402.71|397.31|402.6|397.2|402.72|397.32|402.59|397.19|16
1641428830000|2022-01-06 00:27:10|402.62|397.22|402.65|397.25|402.72|397.32|402.61|397.21|11
1641428840000|2022-01-06 00:27:20|402.66|397.26|402.65|397.25|402.66|397.26|402.65|397.25|2
1641428850000|2022-01-06 00:27:30|402.66|397.26|402.97|397.57|403|397.6|402.66|397.26|10
1641428860000|2022-01-06 00:27:40|403.08|397.68|402.94|397.54|403.2|397.8|402.91|397.51|28
1641428870000|2022-01-06 00:27:50|402.93|397.53|403.09|397.69|403.09|397.69|402.92|397.52|23
1641428880000|2022-01-06 00:28:00|403.08|397.68|403.15|397.75|403.19|397.79|403.02|397.62|22
1641428890000|2022-01-06 00:28:10|403.16|397.76|403.23|397.83|403.27|397.87|403.1|397.7|19
1641428900000|2022-01-06 00:28:20|403.27|397.87|403.32|397.92|403.34|397.94|403.27|397.87|13
1641428910000|2022-01-06 00:28:30|403.33|397.93|403.27|397.87|403.33|397.93|403.27|397.87|13
1641428920000|2022-01-06 00:28:40|403.25|397.85|403.21|397.81|403.26|397.86|403.2|397.8|12
1641428930000|2022-01-06 00:28:50|403.22|397.82|403.23|397.83|403.23|397.83|403.21|397.81|10
1641428940000|2022-01-06 00:29:00|403.21|397.81|403.23|397.83|403.25|397.85|403.19|397.79|20
1641428950000|2022-01-06 00:29:10|403.24|397.84|403.24|397.84|403.24|397.84|403.22|397.82|6
1641428960000|2022-01-06 00:29:20|403.23|397.83|403.27|397.87|403.28|397.88|403.22|397.82|12
1641428970000|2022-01-06 00:29:30|403.25|397.85|402.99|397.59|403.25|397.85|402.86|397.46|14
1641428980000|2022-01-06 00:29:40|403|397.6|403.1|397.7|403.16|397.76|402.98|397.58|24
1641428990000|2022-01-06 00:29:50|403.16|397.76|403.05|397.65|403.16|397.76|403.03|397.63|12
1641429000000|2022-01-06 00:30:00|403.1|397.7|402.7|397.3|403.1|397.7|402.7|397.3|21
1641429010000|2022-01-06 00:30:10|402.69|397.29|402.74|397.34|402.75|397.35|402.66|397.26|27
1641429020000|2022-01-06 00:30:20|402.7|397.3|402.99|397.59|403.09|397.69|402.7|397.3|32
1641429030000|2022-01-06 00:30:30|403.02|397.62|403.14|397.74|403.14|397.74|403|397.6|22
1641429040000|2022-01-06 00:30:40|403.15|397.75|403.3|397.9|403.4|398|403.12|397.72|18
1641429050000|2022-01-06 00:30:50|403.28|397.88|403.29|397.89|403.29|397.89|403.21|397.81|14
1641429060000|2022-01-06 00:31:00|403.31|397.91|403.34|397.94|403.35|397.95|403.22|397.82|32
1641429070000|2022-01-06 00:31:10|403.35|397.95|403.31|397.91|403.42|398.02|403.31|397.91|13
1641429080000|2022-01-06 00:31:20|403.32|397.92|403.34|397.94|403.35|397.95|403.32|397.92|14
1641429090000|2022-01-06 00:31:30|403.33|397.93|403.34|397.94|403.36|397.96|403.33|397.93|14
1641429100000|2022-01-06 00:31:40|403.35|397.95|403.39|397.99|403.39|397.99|403.34|397.94|9
1641429110000|2022-01-06 00:31:50|403.37|397.97|403.4|398|403.4|398|403.32|397.92|14
1641429120000|2022-01-06 00:32:00|403.39|397.99|403.4|398|403.4|398|403.39|397.99|6
1641429130000|2022-01-06 00:32:10|403.41|398.01|403.47|398.07|403.47|398.07|403.41|398.01|7
1641429140000|2022-01-06 00:32:20|403.52|398.12|403.47|398.07|403.52|398.12|403.44|398.04|19
1641429150000|2022-01-06 00:32:30|403.45|398.05|403.5|398.1|403.52|398.12|403.44|398.04|10
1641429160000|2022-01-06 00:32:40|403.47|398.07|403.94|398.54|403.95|398.55|403.47|398.07|21
1641429170000|2022-01-06 00:32:50|403.95|398.55|404.21|398.81|404.22|398.82|403.95|398.55|25
1641429180000|2022-01-06 00:33:00|404.22|398.82|403.93|398.53|404.22|398.82|403.93|398.53|27
1641429190000|2022-01-06 00:33:10|403.91|398.51|403.74|398.34|403.97|398.57|403.74|398.34|17
1641429200000|2022-01-06 00:33:20|403.75|398.35|403.75|398.35|403.88|398.48|403.75|398.35|17
1641429210000|2022-01-06 00:33:30|403.76|398.36|403.85|398.45|403.91|398.51|403.76|398.36|20
1641429220000|2022-01-06 00:33:40|403.84|398.44|403.89|398.49|403.92|398.52|403.83|398.43|14
1641429230000|2022-01-06 00:33:50|403.93|398.53|404.32|398.92|404.32|398.92|403.93|398.53|23
1641429240000|2022-01-06 00:34:00|404.31|398.91|404.13|398.73|404.31|398.91|404.13|398.73|21
1641429250000|2022-01-06 00:34:10|404.15|398.75|404.28|398.88|404.3|398.9|404.15|398.75|13
1641429260000|2022-01-06 00:34:20|404.27|398.87|404.38|398.98|404.38|398.98|404.27|398.87|11
1641429270000|2022-01-06 00:34:30|404.37|398.97|404.34|398.94|404.37|398.97|404.32|398.92|12
1641429280000|2022-01-06 00:34:40|404.38|398.98|404.31|398.91|404.38|398.98|404.31|398.91|11
1641429290000|2022-01-06 00:34:50|404.37|398.97|404.37|398.97|404.37|398.97|404.37|398.97|1
1641429300000|2022-01-06 00:35:00|404.38|398.98|404.37|398.97|404.41|399.01|404.16|398.76|26
1641429310000|2022-01-06 00:35:10|404.26|398.86|404.75|399.35|404.77|399.37|404.26|398.86|35
1641429320000|2022-01-06 00:35:20|404.81|399.41|404.8|399.4|404.83|399.43|404.7|399.3|26
1641429330000|2022-01-06 00:35:30|404.81|399.41|404.49|399.09|404.82|399.42|404.49|399.09|16
1641429340000|2022-01-06 00:35:40|404.5|399.1|404.56|399.16|404.56|399.16|404.48|399.08|24
1641429350000|2022-01-06 00:35:50|404.57|399.17|404.7|399.3|404.75|399.35|404.57|399.17|19
1641429360000|2022-01-06 00:36:00|404.72|399.32|404.83|399.43|404.83|399.43|404.68|399.28|21
1641429370000|2022-01-06 00:36:10|404.84|399.44|404.9|399.5|404.92|399.52|404.84|399.44|8
1641429380000|2022-01-06 00:36:20|404.91|399.51|404.94|399.54|404.94|399.54|404.91|399.51|5
1641429390000|2022-01-06 00:36:30|404.93|399.53|404.93|399.53|404.96|399.56|404.82|399.42|20
1641429400000|2022-01-06 00:36:40|404.92|399.52|405.27|399.87|405.3|399.9|404.92|399.52|30
1641429410000|2022-01-06 00:36:50|405.28|399.88|405.03|399.63|405.28|399.88|405.02|399.62|23
1641429420000|2022-01-06 00:37:00|405.04|399.64|404.9|399.5|405.1|399.7|404.9|399.5|18
1641429430000|2022-01-06 00:37:10|404.91|399.51|404.92|399.52|404.92|399.52|404.83|399.43|17
1641429440000|2022-01-06 00:37:20|404.9|399.5|404.89|399.49|405.02|399.62|404.89|399.49|20
1641429450000|2022-01-06 00:37:30|404.92|399.52|404.72|399.32|404.99|399.59|404.72|399.32|17
1641429460000|2022-01-06 00:37:40|404.71|399.31|404.8|399.4|404.83|399.43|404.62|399.22|24
1641429470000|2022-01-06 00:37:50|404.79|399.39|404.76|399.36|404.83|399.43|404.74|399.34|14
1641429480000|2022-01-06 00:38:00|404.7|399.3|404.5|399.1|404.77|399.37|404.5|399.1|26
1641429490000|2022-01-06 00:38:10|404.49|399.09|404.47|399.07|404.57|399.17|404.44|399.04|24
1641429500000|2022-01-06 00:38:20|404.48|399.08|404.44|399.04|404.48|399.08|404.41|399.01|22
1641429510000|2022-01-06 00:38:30|404.43|399.03|404.51|399.11|404.51|399.11|404.42|399.02|15
1641429520000|2022-01-06 00:38:40|404.53|399.13|404.73|399.33|404.74|399.34|404.52|399.12|22
1641429530000|2022-01-06 00:38:50|404.75|399.35|404.76|399.36|404.82|399.42|404.75|399.35|9
1641429540000|2022-01-06 00:39:00|404.78|399.38|405.02|399.62|405.05|399.65|404.77|399.37|18
1641429550000|2022-01-06 00:39:10|405.01|399.61|404.88|399.48|405.01|399.61|404.82|399.42|18
1641429560000|2022-01-06 00:39:20|404.87|399.47|404.66|399.26|404.87|399.47|404.66|399.26|9
1641429570000|2022-01-06 00:39:30|404.67|399.27|404.6|399.2|404.7|399.3|404.59|399.19|13
1641429580000|2022-01-06 00:39:40|404.62|399.22|404.62|399.22|404.71|399.31|404.62|399.22|15
1641429590000|2022-01-06 00:39:50|404.6|399.2|404.66|399.26|404.66|399.26|404.6|399.2|6
1641429600000|2022-01-06 00:40:00|404.67|399.27|404.47|399.07|404.68|399.28|404.47|399.07|20
1641429610000|2022-01-06 00:40:10|404.43|399.03|404.39|398.99|404.48|399.08|404.37|398.97|22
1641429620000|2022-01-06 00:40:20|404.41|399.01|403.85|398.45|404.41|399.01|403.85|398.45|20
1641429630000|2022-01-06 00:40:30|403.86|398.46|404.04|398.64|404.23|398.83|403.8|398.4|29
1641429640000|2022-01-06 00:40:40|404.05|398.65|403.96|398.56|404.05|398.65|403.86|398.46|21
1641429650000|2022-01-06 00:40:50|403.97|398.57|404.07|398.67|404.12|398.72|403.96|398.56|19
1641429660000|2022-01-06 00:41:00|404.08|398.68|404.18|398.78|404.3|398.9|404.07|398.67|22
1641429670000|2022-01-06 00:41:10|404.16|398.76|403.91|398.51|404.25|398.85|403.91|398.51|22
1641429680000|2022-01-06 00:41:20|403.88|398.48|403.82|398.42|403.88|398.48|403.78|398.38|7
1641429690000|2022-01-06 00:41:30|403.81|398.41|403.8|398.4|403.83|398.43|403.78|398.38|13
1641429700000|2022-01-06 00:41:40|403.77|398.37|403.54|398.14|403.78|398.38|403.43|398.03|22
1641429710000|2022-01-06 00:41:50|403.51|398.11|403.72|398.32|403.74|398.34|403.51|398.11|22
1641429720000|2022-01-06 00:42:00|403.71|398.31|403.78|398.38|403.81|398.41|403.69|398.29|15
1641429730000|2022-01-06 00:42:10|403.8|398.4|403.96|398.56|403.96|398.56|403.8|398.4|18
1641429740000|2022-01-06 00:42:20|403.98|398.58|404.12|398.72|404.12|398.72|403.98|398.58|12
1641429750000|2022-01-06 00:42:30|404.14|398.74|404.39|398.99|404.43|399.03|404.14|398.74|17
1641429760000|2022-01-06 00:42:40|404.38|398.98|404.26|398.86|404.38|398.98|404.26|398.86|12
1641429770000|2022-01-06 00:42:50|404.27|398.87|404.26|398.86|404.31|398.91|404.22|398.82|7
1641429780000|2022-01-06 00:43:00|404.16|398.76|403.77|398.37|404.24|398.84|403.77|398.37|9
1641429790000|2022-01-06 00:43:10|403.78|398.38|403.81|398.41|403.89|398.49|403.74|398.34|19
1641429800000|2022-01-06 00:43:20|403.8|398.4|404.09|398.69|404.09|398.69|403.66|398.26|25
1641429810000|2022-01-06 00:43:30|404.04|398.64|404.15|398.75|404.17|398.77|404.03|398.63|18
1641429820000|2022-01-06 00:43:40|404.14|398.74|404.17|398.77|404.19|398.79|404.14|398.74|12
1641429830000|2022-01-06 00:43:50|404.15|398.75|404.09|398.69|404.16|398.76|404.07|398.67|12
1641429840000|2022-01-06 00:44:00|404.1|398.7|404.14|398.74|404.15|398.75|404.1|398.7|5
1641429850000|2022-01-06 00:44:10|404.15|398.75|404.3|398.9|404.31|398.91|404.14|398.74|11
1641429860000|2022-01-06 00:44:20|404.39|398.99|404.25|398.85|404.47|399.07|404.23|398.83|24
1641429870000|2022-01-06 00:44:30|404.29|398.89|404.14|398.74|404.29|398.89|404.11|398.71|16
1641429880000|2022-01-06 00:44:40|404.11|398.71|404.17|398.77|404.19|398.79|404.09|398.69|19
1641429890000|2022-01-06 00:44:50|404.19|398.79|404.01|398.61|404.2|398.8|404.01|398.61|21
1641429900000|2022-01-06 00:45:00|404.02|398.62|403.86|398.46|404.04|398.64|403.85|398.45|24
1641429910000|2022-01-06 00:45:10|403.9|398.5|403.27|397.87|403.9|398.5|403.27|397.87|27
1641429920000|2022-01-06 00:45:20|403.25|397.85|403.2|397.8|403.29|397.89|403.11|397.71|19
1641429930000|2022-01-06 00:45:30|403.21|397.81|403.35|397.95|403.36|397.96|403.21|397.81|17
1641429940000|2022-01-06 00:45:40|403.34|397.94|403.19|397.79|403.34|397.94|403.17|397.77|22
1641429950000|2022-01-06 00:45:50|403.18|397.78|403.21|397.81|403.21|397.81|403.18|397.78|6
1641429960000|2022-01-06 00:46:00|403.2|397.8|402.97|397.57|403.21|397.81|402.94|397.54|18
1641429970000|2022-01-06 00:46:10|402.98|397.58|402.9|397.5|402.98|397.58|402.9|397.5|14
1641429980000|2022-01-06 00:46:20|402.92|397.52|402.75|397.35|402.94|397.54|402.73|397.33|21
1641429990000|2022-01-06 00:46:30|402.74|397.34|402.92|397.52|402.92|397.52|402.74|397.34|24
1641430000000|2022-01-06 00:46:40|402.94|397.54|402.79|397.39|403.03|397.63|402.79|397.39|21
1641430010000|2022-01-06 00:46:50|402.63|397.23|402.61|397.21|402.66|397.26|402.6|397.2|6
1641430020000|2022-01-06 00:47:00|402.6|397.2|402.73|397.33|402.76|397.36|402.54|397.14|21
1641430030000|2022-01-06 00:47:10|402.76|397.36|402.94|397.54|402.99|397.59|402.76|397.36|16
1641430040000|2022-01-06 00:47:20|402.98|397.58|402.79|397.39|402.98|397.58|402.79|397.39|20
1641430050000|2022-01-06 00:47:30|402.78|397.38|402.83|397.43|402.85|397.45|402.78|397.38|4
1641430060000|2022-01-06 00:47:40|402.89|397.49|402.9|397.5|402.93|397.53|402.89|397.49|11
1641430070000|2022-01-06 00:47:50|402.93|397.53|402.96|397.56|402.96|397.56|402.9|397.5|9
1641430080000|2022-01-06 00:48:00|402.95|397.55|402.95|397.55|402.96|397.56|402.95|397.55|7
1641430090000|2022-01-06 00:48:10|402.97|397.57|403.04|397.64|403.05|397.65|402.97|397.57|6
1641430100000|2022-01-06 00:48:20|403.03|397.63|403.01|397.61|403.05|397.65|403|397.6|7
1641430110000|2022-01-06 00:48:30|402.99|397.59|403.06|397.66|403.07|397.67|402.99|397.59|5
1641430120000|2022-01-06 00:48:40|403.13|397.73|403.37|397.97|403.55|398.15|403.13|397.73|28
1641430130000|2022-01-06 00:48:50|403.39|397.99|403.4|398|403.42|398.02|403.37|397.97|13
1641430140000|2022-01-06 00:49:00|403.42|398.02|403.43|398.03|403.49|398.09|403.38|397.98|9
1641430150000|2022-01-06 00:49:10|403.4|398|403.43|398.03|403.43|398.03|403.4|398|2
1641430160000|2022-01-06 00:49:20|403.42|398.02|403.47|398.07|403.52|398.12|403.4|398|25
1641430170000|2022-01-06 00:49:30|403.52|398.12|403.49|398.09|403.52|398.12|403.44|398.04|21
1641430180000|2022-01-06 00:49:40|403.45|398.05|403.75|398.35|403.9|398.5|403.45|398.05|26
1641430190000|2022-01-06 00:49:50|403.7|398.3|403.72|398.32|403.72|398.32|403.7|398.3|2
1641430200000|2022-01-06 00:50:00|403.67|398.27|403.96|398.56|403.97|398.57|403.63|398.23|11
1641430210000|2022-01-06 00:50:10|403.94|398.54|403.96|398.56|403.97|398.57|403.94|398.54|13
1641430220000|2022-01-06 00:50:20|403.98|398.58|403.96|398.56|403.98|398.58|403.96|398.56|2
1641430230000|2022-01-06 00:50:30|403.9|398.5|403.76|398.36|403.9|398.5|403.75|398.35|3
1641430240000|2022-01-06 00:50:40|403.75|398.35|404.03|398.63|404.03|398.63|403.73|398.33|19
1641430250000|2022-01-06 00:50:50|404.04|398.64|404.32|398.92|404.32|398.92|404.04|398.64|17
1641430260000|2022-01-06 00:51:00|404.31|398.91|404.32|398.92|404.35|398.95|404.25|398.85|21
1641430270000|2022-01-06 00:51:10|404.34|398.94|404.4|399|404.48|399.08|404.34|398.94|18
1641430280000|2022-01-06 00:51:20|404.35|398.95|404.11|398.71|404.35|398.95|404.09|398.69|19
1641430290000|2022-01-06 00:51:30|404.12|398.72|404.11|398.71|404.12|398.72|404.09|398.69|16
1641430300000|2022-01-06 00:51:40|404.09|398.69|404.11|398.71|404.12|398.72|404.07|398.67|13
1641430310000|2022-01-06 00:51:50|404.12|398.72|404.12|398.72|404.12|398.72|404.12|398.72|1
1641430320000|2022-01-06 00:52:00|404.11|398.71|404.1|398.7|404.11|398.71|404.1|398.7|4
1641430330000|2022-01-06 00:52:10|404.09|398.69|404.09|398.69|404.09|398.69|404.09|398.69|1
1641430350000|2022-01-06 00:52:30|404.1|398.7|404.1|398.7|404.1|398.7|404.09|398.69|3
1641430360000|2022-01-06 00:52:40|404.09|398.69|404.05|398.65|404.09|398.69|404.02|398.62|14
1641430370000|2022-01-06 00:52:50|404.04|398.64|403.96|398.56|404.08|398.68|403.95|398.55|19
1641430380000|2022-01-06 00:53:00|403.95|398.55|403.89|398.49|403.97|398.57|403.86|398.46|16
1641430390000|2022-01-06 00:53:10|403.87|398.47|403.77|398.37|403.87|398.47|403.77|398.37|5
1641430400000|2022-01-06 00:53:20|403.76|398.36|403.7|398.3|403.78|398.38|403.65|398.25|17
1641430410000|2022-01-06 00:53:30|403.72|398.32|403.77|398.37|403.81|398.41|403.69|398.29|9
1641430420000|2022-01-06 00:53:40|403.8|398.4|403.87|398.47|403.88|398.48|403.8|398.4|18
1641430430000|2022-01-06 00:53:50|403.89|398.49|403.89|398.49|403.9|398.5|403.89|398.49|9
1641430440000|2022-01-06 00:54:00|403.9|398.5|403.74|398.34|403.9|398.5|403.74|398.34|12
1641430460000|2022-01-06 00:54:20|403.72|398.32|403.65|398.25|403.72|398.32|403.65|398.25|6
1641430470000|2022-01-06 00:54:30|403.64|398.24|403.54|398.14|403.65|398.25|403.4|398|29
1641430480000|2022-01-06 00:54:40|403.53|398.13|403.61|398.21|403.61|398.21|403.42|398.02|21
1641430490000|2022-01-06 00:54:50|403.6|398.2|403.57|398.17|403.6|398.2|403.44|398.04|18
1641430500000|2022-01-06 00:55:00|403.61|398.21|403.58|398.18|403.61|398.21|403.58|398.18|14
1641430510000|2022-01-06 00:55:10|403.61|398.21|403.59|398.19|403.61|398.21|403.57|398.17|14
1641430520000|2022-01-06 00:55:20|403.58|398.18|403.54|398.14|403.58|398.18|403.49|398.09|11
1641430530000|2022-01-06 00:55:30|403.56|398.16|403.57|398.17|403.57|398.17|403.55|398.15|3
1641430540000|2022-01-06 00:55:40|403.56|398.16|403.54|398.14|403.56|398.16|403.53|398.13|4
1641430550000|2022-01-06 00:55:50|403.57|398.17|403.35|397.95|403.57|398.17|403.32|397.92|19
1641430560000|2022-01-06 00:56:00|403.34|397.94|403.48|398.08|403.53|398.13|403.34|397.94|16
1641430570000|2022-01-06 00:56:10|403.47|398.07|403.77|398.37|403.83|398.43|403.47|398.07|21
1641430580000|2022-01-06 00:56:20|403.75|398.35|403.7|398.3|403.75|398.35|403.69|398.29|11
1641430590000|2022-01-06 00:56:30|403.69|398.29|403.66|398.26|403.69|398.29|403.66|398.26|4
1641430600000|2022-01-06 00:56:40|403.7|398.3|403.8|398.4|403.8|398.4|403.67|398.27|13
1641430610000|2022-01-06 00:56:50|403.81|398.41|403.81|398.41|403.89|398.49|403.81|398.41|12
1641430620000|2022-01-06 00:57:00|403.8|398.4|403.73|398.33|403.8|398.4|403.69|398.29|11
1641430630000|2022-01-06 00:57:10|403.72|398.32|403.71|398.31|403.72|398.32|403.71|398.31|2
1641430640000|2022-01-06 00:57:20|403.69|398.29|403.66|398.26|403.69|398.29|403.6|398.2|15
1641430650000|2022-01-06 00:57:30|403.65|398.25|403.8|398.4|403.8|398.4|403.65|398.25|7
1641430660000|2022-01-06 00:57:40|403.82|398.42|403.69|398.29|403.84|398.44|403.69|398.29|7
1641430670000|2022-01-06 00:57:50|403.67|398.27|403.6|398.2|403.67|398.27|403.55|398.15|9
1641430680000|2022-01-06 00:58:00|403.57|398.17|403.57|398.17|403.58|398.18|403.57|398.17|3
1641430690000|2022-01-06 00:58:10|403.54|398.14|403.52|398.12|403.54|398.14|403.52|398.12|5
1641430700000|2022-01-06 00:58:20|403.53|398.13|403.43|398.03|403.54|398.14|403.42|398.02|17
1641430710000|2022-01-06 00:58:30|403.42|398.02|403.47|398.07|403.47|398.07|403.35|397.95|23
1641430720000|2022-01-06 00:58:40|403.48|398.08|403.48|398.08|403.48|398.08|403.45|398.05|14
1641430730000|2022-01-06 00:58:50|403.46|398.06|403.51|398.11|403.51|398.11|403.43|398.03|21
1641430740000|2022-01-06 00:59:00|403.52|398.12|403.68|398.28|403.7|398.3|403.5|398.1|20
1641430750000|2022-01-06 00:59:10|403.69|398.29|403.68|398.28|403.86|398.46|403.68|398.28|18
1641430760000|2022-01-06 00:59:20|403.65|398.25|403.58|398.18|403.65|398.25|403.5|398.1|28
1641430770000|2022-01-06 00:59:30|403.59|398.19|403.63|398.23|403.67|398.27|403.59|398.19|17
1641430780000|2022-01-06 00:59:40|403.62|398.22|403.78|398.38|403.79|398.39|403.6|398.2|18
1641430790000|2022-01-06 00:59:50|403.79|398.39|403.82|398.42|403.83|398.43|403.74|398.34|13
1641430800000|2022-01-06 01:00:00|403.85|398.45|403.96|398.56|403.99|398.59|403.81|398.41|21
1641430810000|2022-01-06 01:00:10|403.97|398.57|404.15|398.75|404.16|398.76|403.97|398.57|18
1641430820000|2022-01-06 01:00:20|404.16|398.76|404.08|398.68|404.16|398.76|404.07|398.67|11
1641430830000|2022-01-06 01:00:30|404.11|398.71|404.09|398.69|404.11|398.71|404.09|398.69|6
1641430840000|2022-01-06 01:00:40|404.12|398.72|404.09|398.69|404.12|398.72|404.09|398.69|5
1641430850000|2022-01-06 01:00:50|404.1|398.7|404.09|398.69|404.1|398.7|404.09|398.69|10
1641430860000|2022-01-06 01:01:00|404.1|398.7|403.92|398.52|404.1|398.7|403.86|398.46|27
1641430870000|2022-01-06 01:01:10|403.84|398.44|403.63|398.23|403.84|398.44|403.63|398.23|23
1641430880000|2022-01-06 01:01:20|403.62|398.22|403.72|398.32|403.81|398.41|403.61|398.21|24
1641430890000|2022-01-06 01:01:30|403.69|398.29|403.7|398.3|403.7|398.3|403.65|398.25|22
1641430900000|2022-01-06 01:01:40|403.64|398.24|403.62|398.22|403.64|398.24|403.51|398.11|15
1641430910000|2022-01-06 01:01:50|403.59|398.19|403.55|398.15|403.61|398.21|403.55|398.15|6
1641430920000|2022-01-06 01:02:00|403.53|398.13|403.53|398.13|403.53|398.13|403.53|398.13|1
1641430930000|2022-01-06 01:02:10|403.52|398.12|403.28|397.88|403.52|398.12|403.24|397.84|18
1641430940000|2022-01-06 01:02:20|403.27|397.87|403.26|397.86|403.31|397.91|403.26|397.86|14
1641430950000|2022-01-06 01:02:30|403.24|397.84|403.25|397.85|403.3|397.9|403.24|397.84|6
1641430960000|2022-01-06 01:02:40|403.26|397.86|403.25|397.85|403.32|397.92|403.24|397.84|18
1641430970000|2022-01-06 01:02:50|403.27|397.87|403.48|398.08|403.48|398.08|403.26|397.86|17
1641430980000|2022-01-06 01:03:00|403.47|398.07|403.53|398.13|403.64|398.24|403.42|398.02|17
1641430990000|2022-01-06 01:03:10|403.56|398.16|403.56|398.16|403.58|398.18|403.55|398.15|6
1641431000000|2022-01-06 01:03:20|403.55|398.15|403.39|397.99|403.55|398.15|403.39|397.99|10
1641431010000|2022-01-06 01:03:30|403.37|397.97|403.38|397.98|403.38|397.98|403.36|397.96|5
1641431020000|2022-01-06 01:03:40|403.4|398|403.38|397.98|403.41|398.01|403.36|397.96|8
1641431030000|2022-01-06 01:03:50|403.39|397.99|403.44|398.04|403.44|398.04|403.37|397.97|12
1641431040000|2022-01-06 01:04:00|403.45|398.05|403.31|397.91|403.45|398.05|403.29|397.89|11
1641431050000|2022-01-06 01:04:10|403.3|397.9|403.26|397.86|403.3|397.9|403.25|397.85|10
1641431060000|2022-01-06 01:04:20|403.25|397.85|403.27|397.87|403.27|397.87|403.25|397.85|6
1641431070000|2022-01-06 01:04:30|403.25|397.85|403.27|397.87|403.29|397.89|403.2|397.8|32
1641431080000|2022-01-06 01:04:40|403.32|397.92|403.28|397.88|403.32|397.92|403.23|397.83|20
1641431090000|2022-01-06 01:04:50|403.25|397.85|403.26|397.86|403.27|397.87|403.25|397.85|4
1641431100000|2022-01-06 01:05:00|403.27|397.87|403.29|397.89|403.31|397.91|403.26|397.86|12
1641431110000|2022-01-06 01:05:10|403.3|397.9|403.17|397.77|403.3|397.9|403.16|397.76|21
1641431120000|2022-01-06 01:05:20|403.16|397.76|403.03|397.63|403.18|397.78|402.99|397.59|15
1641431130000|2022-01-06 01:05:30|403.02|397.62|403.13|397.73|403.13|397.73|403.02|397.62|8
1641431140000|2022-01-06 01:05:40|403.11|397.71|403.04|397.64|403.11|397.71|403.04|397.64|12
1641431150000|2022-01-06 01:05:50|403.07|397.67|403.06|397.66|403.11|397.71|403.04|397.64|20
1641431160000|2022-01-06 01:06:00|403.07|397.67|402.95|397.55|403.08|397.68|402.9|397.5|23
1641431170000|2022-01-06 01:06:10|402.96|397.56|402.95|397.55|402.96|397.56|402.95|397.55|8
1641431180000|2022-01-06 01:06:20|402.93|397.53|402.94|397.54|402.96|397.56|402.93|397.53|5
1641431190000|2022-01-06 01:06:30|402.95|397.55|402.96|397.56|402.97|397.57|402.93|397.53|7
1641431200000|2022-01-06 01:06:40|402.99|397.59|402.92|397.52|403|397.6|402.92|397.52|16
1641431210000|2022-01-06 01:06:50|402.95|397.55|403.01|397.61|403.08|397.68|402.95|397.55|21
1641431220000|2022-01-06 01:07:00|403.02|397.62|402.98|397.58|403.04|397.64|402.97|397.57|21
1641431230000|2022-01-06 01:07:10|402.97|397.57|402.92|397.52|402.98|397.58|402.89|397.49|14
1641431240000|2022-01-06 01:07:20|402.89|397.49|402.95|397.55|402.98|397.58|402.88|397.48|15
1641431250000|2022-01-06 01:07:30|402.9|397.5|402.77|397.37|402.9|397.5|402.77|397.37|7
1641431260000|2022-01-06 01:07:40|402.76|397.36|402.57|397.17|402.76|397.36|402.55|397.15|10
1641431270000|2022-01-06 01:07:50|402.59|397.19|401.99|396.59|402.63|397.23|401.98|396.58|33
1641431280000|2022-01-06 01:08:00|402.05|396.65|402.19|396.79|402.28|396.88|402.05|396.65|24
1641431290000|2022-01-06 01:08:10|402.09|396.69|402.02|396.62|402.09|396.69|401.97|396.57|28
1641431300000|2022-01-06 01:08:20|402.01|396.61|402.33|396.93|402.38|396.98|402|396.6|24
1641431310000|2022-01-06 01:08:30|402.32|396.92|402.31|396.91|402.39|396.99|402.25|396.85|26
1641431320000|2022-01-06 01:08:40|402.3|396.9|402.2|396.8|402.31|396.91|402.16|396.76|14
1641431330000|2022-01-06 01:08:50|402.21|396.81|402.2|396.8|402.26|396.86|402.17|396.77|18
1641431340000|2022-01-06 01:09:00|402.22|396.82|401.91|396.51|402.22|396.82|401.88|396.48|25
1641431350000|2022-01-06 01:09:10|401.92|396.52|401.96|396.56|402.02|396.62|401.88|396.48|22
1641431360000|2022-01-06 01:09:20|401.97|396.57|401.84|396.44|401.99|396.59|401.69|396.29|20
1641431370000|2022-01-06 01:09:30|401.85|396.45|402.15|396.75|402.16|396.76|401.85|396.45|18
1641431380000|2022-01-06 01:09:40|402.16|396.76|402.13|396.73|402.22|396.82|402.1|396.7|17
1641431390000|2022-01-06 01:09:50|402.14|396.74|402.11|396.71|402.15|396.75|402.1|396.7|11
1641431400000|2022-01-06 01:10:00|402.12|396.72|402.12|396.72|402.14|396.74|402.11|396.71|6
1641431410000|2022-01-06 01:10:10|402.13|396.73|402.13|396.73|402.15|396.75|402.12|396.72|7
1641431420000|2022-01-06 01:10:20|402.14|396.74|402.06|396.66|402.18|396.78|402.02|396.62|17
1641431430000|2022-01-06 01:10:30|402.05|396.65|402.13|396.73|402.15|396.75|402.05|396.65|21
1641431440000|2022-01-06 01:10:40|402.1|396.7|401.99|396.59|402.18|396.78|401.96|396.56|15
1641431450000|2022-01-06 01:10:50|402|396.6|401.98|396.58|402|396.6|401.98|396.58|6
1641431460000|2022-01-06 01:11:00|401.96|396.56|401.63|396.23|401.96|396.56|401.63|396.23|17
1641431470000|2022-01-06 01:11:10|401.62|396.22|401.72|396.32|401.81|396.41|401.62|396.22|12
1641431480000|2022-01-06 01:11:20|401.71|396.31|401.67|396.27|401.75|396.35|401.64|396.24|15
1641431490000|2022-01-06 01:11:30|401.68|396.28|401.67|396.27|401.68|396.28|401.64|396.24|14
1641431500000|2022-01-06 01:11:40|401.68|396.28|401.93|396.53|401.94|396.54|401.68|396.28|20
1641431510000|2022-01-06 01:11:50|401.97|396.57|401.99|396.59|402.03|396.63|401.94|396.54|18
1641431520000|2022-01-06 01:12:00|402|396.6|401.99|396.59|402|396.6|401.99|396.59|4
1641431530000|2022-01-06 01:12:10|402|396.6|402.02|396.62|402.03|396.63|401.99|396.59|7
1641431540000|2022-01-06 01:12:20|402.03|396.63|402.08|396.68|402.08|396.68|401.94|396.54|12
1641431550000|2022-01-06 01:12:30|402.03|396.63|401.98|396.58|402.08|396.68|401.98|396.58|15
1641431560000|2022-01-06 01:12:40|401.99|396.59|402|396.6|402.02|396.62|401.98|396.58|11
1641431570000|2022-01-06 01:12:50|401.98|396.58|402.08|396.68|402.09|396.69|401.98|396.58|6
1641431580000|2022-01-06 01:13:00|402.05|396.65|402.11|396.71|402.12|396.72|402.05|396.65|14
1641431590000|2022-01-06 01:13:10|402.12|396.72|402.24|396.84|402.24|396.84|402.12|396.72|13
1641431600000|2022-01-06 01:13:20|402.22|396.82|402.36|396.96|402.38|396.98|402.22|396.82|23
1641431610000|2022-01-06 01:13:30|402.37|396.97|402.58|397.18|402.59|397.19|402.37|396.97|18
1641431620000|2022-01-06 01:13:40|402.61|397.21|402.84|397.44|402.84|397.44|402.59|397.19|14
1641431630000|2022-01-06 01:13:50|402.83|397.43|402.89|397.49|402.92|397.52|402.83|397.43|9
1641431640000|2022-01-06 01:14:00|402.88|397.48|402.9|397.5|402.91|397.51|402.87|397.47|8
1641431650000|2022-01-06 01:14:10|402.92|397.52|402.98|397.58|402.98|397.58|402.91|397.51|7
1641431660000|2022-01-06 01:14:20|402.97|397.57|402.96|397.56|402.97|397.57|402.82|397.42|11
1641431670000|2022-01-06 01:14:30|402.97|397.57|403.17|397.77|403.19|397.79|402.97|397.57|14
1641431680000|2022-01-06 01:14:40|403.19|397.79|403.47|398.07|403.48|398.08|403.17|397.77|27
1641431690000|2022-01-06 01:14:50|403.48|398.08|403.18|397.78|403.54|398.14|403.18|397.78|29
1641431700000|2022-01-06 01:15:00|403.21|397.81|403.2|397.8|403.21|397.81|403.13|397.73|27
1641431710000|2022-01-06 01:15:10|403.22|397.82|403.51|398.11|403.57|398.17|403.22|397.82|23
1641431720000|2022-01-06 01:15:20|403.54|398.14|403.62|398.22|403.62|398.22|403.54|398.14|4
1641431730000|2022-01-06 01:15:30|403.61|398.21|403.79|398.39|403.8|398.4|403.6|398.2|18
1641431740000|2022-01-06 01:15:40|403.78|398.38|404.05|398.65|404.05|398.65|403.78|398.38|16
1641431750000|2022-01-06 01:15:50|404.06|398.66|404.23|398.83|404.23|398.83|404.04|398.64|26
1641431760000|2022-01-06 01:16:00|404.22|398.82|404.28|398.88|404.28|398.88|404.17|398.77|13
1641431770000|2022-01-06 01:16:10|404.27|398.87|404.15|398.75|404.27|398.87|404.14|398.74|9
1641431780000|2022-01-06 01:16:20|404.18|398.78|404.08|398.68|404.19|398.79|404.07|398.67|21
1641431790000|2022-01-06 01:16:30|404.13|398.73|404.22|398.82|404.22|398.82|404.13|398.73|4
1641431800000|2022-01-06 01:16:40|404.21|398.81|404.22|398.82|404.29|398.89|404.21|398.81|10
1641431810000|2022-01-06 01:16:50|404.23|398.83|404.23|398.83|404.23|398.83|404.22|398.82|5
1641431820000|2022-01-06 01:17:00|404.26|398.86|404.14|398.74|404.26|398.86|404.12|398.72|18
1641431830000|2022-01-06 01:17:10|404.17|398.77|404.29|398.89|404.31|398.91|404.14|398.74|25
1641431840000|2022-01-06 01:17:20|404.3|398.9|404.29|398.89|404.3|398.9|404.29|398.89|2
1641431850000|2022-01-06 01:17:30|404.3|398.9|404.28|398.88|404.3|398.9|404.26|398.86|11
1641431860000|2022-01-06 01:17:40|404.29|398.89|404.26|398.86|404.3|398.9|404.2|398.8|15
1641431870000|2022-01-06 01:17:50|404.28|398.88|404.47|399.07|404.48|399.08|404.28|398.88|16
1641431880000|2022-01-06 01:18:00|404.45|399.05|404.21|398.81|404.45|399.05|404.2|398.8|14
1641431890000|2022-01-06 01:18:10|404.23|398.83|404.3|398.9|404.3|398.9|404.23|398.83|4
1641431900000|2022-01-06 01:18:20|404.29|398.89|404.43|399.03|404.43|399.03|404.29|398.89|8
1641431910000|2022-01-06 01:18:30|404.44|399.04|404.43|399.03|404.46|399.06|404.43|399.03|9
1641431920000|2022-01-06 01:18:40|404.44|399.04|404.7|399.3|404.72|399.32|404.44|399.04|17
1641431930000|2022-01-06 01:18:50|404.69|399.29|404.96|399.56|405.08|399.68|404.69|399.29|22
1641431940000|2022-01-06 01:19:00|404.94|399.54|404.77|399.37|404.94|399.54|404.71|399.31|16
1641431950000|2022-01-06 01:19:10|404.76|399.36|404.63|399.23|404.76|399.36|404.63|399.23|11
1641431960000|2022-01-06 01:19:20|404.62|399.22|404.53|399.13|404.69|399.29|404.49|399.09|21
1641431970000|2022-01-06 01:19:30|404.52|399.12|404.47|399.07|404.52|399.12|404.43|399.03|30
1641431980000|2022-01-06 01:19:40|404.53|399.13|404.66|399.26|404.66|399.26|404.5|399.1|23
1641431990000|2022-01-06 01:19:50|404.68|399.28|404.76|399.36|404.82|399.42|404.65|399.25|23
1641432000000|2022-01-06 01:20:00|404.75|399.35|404.61|399.21|404.77|399.37|404.61|399.21|13
1641432010000|2022-01-06 01:20:10|404.62|399.22|404.51|399.11|404.63|399.23|404.51|399.11|14
1641432020000|2022-01-06 01:20:20|404.45|399.05|404.36|398.96|404.45|399.05|404.36|398.96|14
1641432030000|2022-01-06 01:20:30|404.34|398.94|404.36|398.96|404.36|398.96|404.34|398.94|8
1641432040000|2022-01-06 01:20:40|404.34|398.94|404.38|398.98|404.41|399.01|404.29|398.89|23
1641432050000|2022-01-06 01:20:50|404.37|398.97|404.35|398.95|404.37|398.97|404.34|398.94|11
1641432060000|2022-01-06 01:21:00|404.32|398.92|404.33|398.93|404.36|398.96|404.3|398.9|7
1641432070000|2022-01-06 01:21:10|404.32|398.92|404.37|398.97|404.37|398.97|404.32|398.92|6
1641432080000|2022-01-06 01:21:20|404.38|398.98|404.57|399.17|404.58|399.18|404.37|398.97|14
1641432090000|2022-01-06 01:21:30|404.55|399.15|404.48|399.08|404.57|399.17|404.45|399.05|17
1641432100000|2022-01-06 01:21:40|404.49|399.09|404.5|399.1|404.5|399.1|404.48|399.08|6
1641432110000|2022-01-06 01:21:50|404.49|399.09|404.26|398.86|404.5|399.1|404.23|398.83|14
1641432120000|2022-01-06 01:22:00|404.25|398.85|404.26|398.86|404.26|398.86|404.25|398.85|2
1641432130000|2022-01-06 01:22:10|404.25|398.85|404.18|398.78|404.25|398.85|404.18|398.78|4
1641432140000|2022-01-06 01:22:20|404.19|398.79|404.22|398.82|404.26|398.86|404.19|398.79|7
1641432150000|2022-01-06 01:22:30|404.21|398.81|404.21|398.81|404.22|398.82|404.21|398.81|3
1641432160000|2022-01-06 01:22:40|404.25|398.85|404.43|399.03|404.46|399.06|404.24|398.84|19
1641432170000|2022-01-06 01:22:50|404.45|399.05|404.53|399.13|404.53|399.13|404.41|399.01|16
1641432180000|2022-01-06 01:23:00|404.51|399.11|404.47|399.07|404.53|399.13|404.47|399.07|8
1641432190000|2022-01-06 01:23:10|404.46|399.06|404.52|399.12|404.54|399.14|404.46|399.06|9
1641432220000|2022-01-06 01:23:40|404.54|399.14|404.41|399.01|404.54|399.14|404.41|399.01|14
1641432230000|2022-01-06 01:23:50|404.4|399|404.18|398.78|404.41|399.01|404.16|398.76|21
1641432240000|2022-01-06 01:24:00|404.19|398.79|404.24|398.84|404.26|398.86|404.18|398.78|19
1641432250000|2022-01-06 01:24:10|404.26|398.86|404.44|399.04|404.47|399.07|404.24|398.84|18
1641432260000|2022-01-06 01:24:20|404.43|399.03|404.43|399.03|404.44|399.04|404.4|399|11
1641432270000|2022-01-06 01:24:30|404.4|399|404.28|398.88|404.4|399|404.28|398.88|8
1641432280000|2022-01-06 01:24:40|404.29|398.89|404.3|398.9|404.3|398.9|404.28|398.88|12
1641432290000|2022-01-06 01:24:50|404.28|398.88|404.25|398.85|404.31|398.91|404.17|398.77|24
1641432300000|2022-01-06 01:25:00|404.26|398.86|404.25|398.85|404.3|398.9|404.24|398.84|14
1641432310000|2022-01-06 01:25:10|404.26|398.86|404.27|398.87|404.27|398.87|404.26|398.86|6
1641432320000|2022-01-06 01:25:20|404.31|398.91|404.31|398.91|404.33|398.93|404.29|398.89|10
1641432330000|2022-01-06 01:25:30|404.32|398.92|404.33|398.93|404.33|398.93|404.31|398.91|8
1641432340000|2022-01-06 01:25:40|404.32|398.92|404.11|398.71|404.33|398.93|404.11|398.71|13
1641432350000|2022-01-06 01:25:50|404.06|398.66|403.9|398.5|404.06|398.66|403.9|398.5|19
1641432360000|2022-01-06 01:26:00|403.89|398.49|403.87|398.47|403.91|398.51|403.79|398.39|18
1641432370000|2022-01-06 01:26:10|403.86|398.46|403.86|398.46|403.87|398.47|403.83|398.43|18
1641432380000|2022-01-06 01:26:20|403.87|398.47|403.71|398.31|403.87|398.47|403.68|398.28|23
1641432390000|2022-01-06 01:26:30|403.7|398.3|403.68|398.28|403.72|398.32|403.68|398.28|7
1641432400000|2022-01-06 01:26:40|403.7|398.3|403.77|398.37|403.81|398.41|403.7|398.3|19
1641432410000|2022-01-06 01:26:50|403.78|398.38|403.71|398.31|403.78|398.38|403.71|398.31|9
1641432420000|2022-01-06 01:27:00|403.7|398.3|403.48|398.08|403.7|398.3|403.45|398.05|14
1641432430000|2022-01-06 01:27:10|403.47|398.07|403.51|398.11|403.56|398.16|403.43|398.03|22
1641432440000|2022-01-06 01:27:20|403.55|398.15|403.63|398.23|403.63|398.23|403.53|398.13|11
1641432450000|2022-01-06 01:27:30|403.62|398.22|403.63|398.23|403.63|398.23|403.62|398.22|4
1641432460000|2022-01-06 01:27:40|403.65|398.25|403.42|398.02|403.65|398.25|403.42|398.02|12
1641432470000|2022-01-06 01:27:50|403.37|397.97|403.47|398.07|403.51|398.11|403.36|397.96|24
1641432480000|2022-01-06 01:28:00|403.5|398.1|403.5|398.1|403.51|398.11|403.47|398.07|20
1641432490000|2022-01-06 01:28:10|403.47|398.07|403.36|397.96|403.51|398.11|403.35|397.95|16
1641432500000|2022-01-06 01:28:20|403.37|397.97|403.01|397.61|403.37|397.97|403.01|397.61|9
1641432510000|2022-01-06 01:28:30|403.04|397.64|403.26|397.86|403.26|397.86|403.04|397.64|10
1641432520000|2022-01-06 01:28:40|403.25|397.85|403.29|397.89|403.31|397.91|403.24|397.84|8
1641432530000|2022-01-06 01:28:50|403.3|397.9|403.19|397.79|403.3|397.9|403.17|397.77|17
1641432540000|2022-01-06 01:29:00|403.25|397.85|403.3|397.9|403.3|397.9|403.16|397.76|18
1641432550000|2022-01-06 01:29:10|403.36|397.96|403.66|398.26|403.66|398.26|403.33|397.93|17
1641432560000|2022-01-06 01:29:20|403.62|398.22|403.68|398.28|403.68|398.28|403.57|398.17|11
1641432570000|2022-01-06 01:29:30|403.65|398.25|403.62|398.22|403.65|398.25|403.6|398.2|8
1641432580000|2022-01-06 01:29:40|403.63|398.23|403.74|398.34|403.79|398.39|403.63|398.23|15
1641432590000|2022-01-06 01:29:50|403.72|398.32|403.53|398.13|403.72|398.32|403.52|398.12|12
1641432600000|2022-01-06 01:30:00|403.57|398.17|403.61|398.21|403.61|398.21|403.47|398.07|15
1641432610000|2022-01-06 01:30:10|403.62|398.22|403.73|398.33|403.73|398.33|403.62|398.22|17
1641432620000|2022-01-06 01:30:20|403.71|398.31|403.94|398.54|403.94|398.54|403.69|398.29|10
1641432630000|2022-01-06 01:30:30|403.89|398.49|403.75|398.35|403.92|398.52|403.73|398.33|19
1641432640000|2022-01-06 01:30:40|403.76|398.36|403.79|398.39|403.83|398.43|403.75|398.35|12
1641432650000|2022-01-06 01:30:50|403.8|398.4|403.76|398.36|403.81|398.41|403.75|398.35|9
1641432660000|2022-01-06 01:31:00|403.77|398.37|403.72|398.32|403.77|398.37|403.72|398.32|3
1641432670000|2022-01-06 01:31:10|403.75|398.35|403.59|398.19|403.75|398.35|403.59|398.19|11
1641432680000|2022-01-06 01:31:20|403.6|398.2|403.66|398.26|403.66|398.26|403.6|398.2|6
1641432690000|2022-01-06 01:31:30|403.65|398.25|403.61|398.21|403.65|398.25|403.6|398.2|6
1641432700000|2022-01-06 01:31:40|403.62|398.22|403.61|398.21|403.62|398.22|403.56|398.16|14
1641432710000|2022-01-06 01:31:50|403.57|398.17|403.36|397.96|403.64|398.24|403.33|397.93|24
1641432720000|2022-01-06 01:32:00|403.37|397.97|403.24|397.84|403.37|397.97|403.19|397.79|28
1641432730000|2022-01-06 01:32:10|403.27|397.87|402.75|397.35|403.27|397.87|402.75|397.35|25
1641432740000|2022-01-06 01:32:20|402.84|397.44|403.21|397.81|403.37|397.97|402.84|397.44|29
1641432750000|2022-01-06 01:32:30|403.2|397.8|403.35|397.95|403.35|397.95|403.16|397.76|11
1641432760000|2022-01-06 01:32:40|403.16|397.76|403.11|397.71|403.18|397.78|402.91|397.51|23
1641432770000|2022-01-06 01:32:50|403.12|397.72|403.31|397.91|403.31|397.91|403.08|397.68|18
1641432780000|2022-01-06 01:33:00|403.32|397.92|403.44|398.04|403.44|398.04|403.32|397.92|12
1641432790000|2022-01-06 01:33:10|403.45|398.05|403.65|398.25|403.66|398.26|403.45|398.05|15
1641432800000|2022-01-06 01:33:20|403.63|398.23|403.62|398.22|403.65|398.25|403.61|398.21|7
1641432810000|2022-01-06 01:33:30|403.61|398.21|403.57|398.17|403.61|398.21|403.57|398.17|4
1641432820000|2022-01-06 01:33:40|403.62|398.22|403.62|398.22|403.63|398.23|403.55|398.15|9
1641432830000|2022-01-06 01:33:50|403.63|398.23|403.51|398.11|403.63|398.23|403.51|398.11|6
1641432840000|2022-01-06 01:34:00|403.5|398.1|403.37|397.97|403.5|398.1|403.36|397.96|12
1641432850000|2022-01-06 01:34:10|403.34|397.94|403.45|398.05|403.48|398.08|403.34|397.94|14
1641432860000|2022-01-06 01:34:20|403.42|398.02|403.43|398.03|403.49|398.09|403.42|398.02|18
1641432870000|2022-01-06 01:34:30|403.44|398.04|403.57|398.17|403.62|398.22|403.31|397.91|20
1641432880000|2022-01-06 01:34:40|403.59|398.19|403.58|398.18|403.61|398.21|403.52|398.12|28
1641432890000|2022-01-06 01:34:50|403.56|398.16|403.61|398.21|403.61|398.21|403.56|398.16|5
1641432900000|2022-01-06 01:35:00|403.59|398.19|403.67|398.27|403.67|398.27|403.59|398.19|11
1641432910000|2022-01-06 01:35:10|403.66|398.26|403.75|398.35|403.78|398.38|403.66|398.26|14
1641432920000|2022-01-06 01:35:20|403.76|398.36|403.78|398.38|403.78|398.38|403.76|398.36|4
1641432930000|2022-01-06 01:35:30|403.77|398.37|403.59|398.19|403.78|398.38|403.59|398.19|12
1641432940000|2022-01-06 01:35:40|403.53|398.13|403.26|397.86|403.63|398.23|403.24|397.84|16
1641432950000|2022-01-06 01:35:50|403.27|397.87|403.41|398.01|403.43|398.03|403.24|397.84|25
1641432960000|2022-01-06 01:36:00|403.42|398.02|403.5|398.1|403.5|398.1|403.41|398.01|10
1641432970000|2022-01-06 01:36:10|403.49|398.09|403.58|398.18|403.6|398.2|403.49|398.09|7
1641432980000|2022-01-06 01:36:20|403.56|398.16|403.57|398.17|403.57|398.17|403.56|398.16|8
1641432990000|2022-01-06 01:36:30|403.56|398.16|403.44|398.04|403.57|398.17|403.44|398.04|10
1641433000000|2022-01-06 01:36:40|403.45|398.05|403.41|398.01|403.48|398.08|403.41|398.01|15
1641433010000|2022-01-06 01:36:50|403.44|398.04|403.47|398.07|403.47|398.07|403.43|398.03|6
1641433020000|2022-01-06 01:37:00|403.46|398.06|403.48|398.08|403.49|398.09|403.46|398.06|9
1641433030000|2022-01-06 01:37:10|403.49|398.09|403.5|398.1|403.51|398.11|403.43|398.03|18
1641433040000|2022-01-06 01:37:20|403.48|398.08|403.32|397.92|403.52|398.12|403.32|397.92|25
1641433050000|2022-01-06 01:37:30|403.29|397.89|403.32|397.92|403.32|397.92|403.29|397.89|5
1641433060000|2022-01-06 01:37:40|403.33|397.93|403.56|398.16|403.56|398.16|403.33|397.93|12
1641433070000|2022-01-06 01:37:50|403.57|398.17|403.55|398.15|403.57|398.17|403.54|398.14|11
1641433080000|2022-01-06 01:38:00|403.56|398.16|403.57|398.17|403.59|398.19|403.56|398.16|6
1641433090000|2022-01-06 01:38:10|403.59|398.19|403.62|398.22|403.72|398.32|403.57|398.17|21
1641433100000|2022-01-06 01:38:20|403.63|398.23|403.35|397.95|403.63|398.23|403.35|397.95|15
1641433110000|2022-01-06 01:38:30|403.34|397.94|403.25|397.85|403.43|398.03|403.24|397.84|23
1641433120000|2022-01-06 01:38:40|403.28|397.88|403.36|397.96|403.37|397.97|403.26|397.86|13
1641433130000|2022-01-06 01:38:50|403.37|397.97|403.4|398|403.4|398|403.34|397.94|10
1641433140000|2022-01-06 01:39:00|403.41|398.01|403.49|398.09|403.55|398.15|403.41|398.01|19
1641433150000|2022-01-06 01:39:10|403.5|398.1|403.42|398.02|403.5|398.1|403.42|398.02|7
1641433160000|2022-01-06 01:39:20|403.41|398.01|403.24|397.84|403.42|398.02|403.24|397.84|17
1641433170000|2022-01-06 01:39:30|403.27|397.87|403.34|397.94|403.41|398.01|403.27|397.87|11
1641433180000|2022-01-06 01:39:40|403.36|397.96|403.33|397.93|403.39|397.99|403.32|397.92|15
1641433190000|2022-01-06 01:39:50|403.32|397.92|403.35|397.95|403.36|397.96|403.32|397.92|9
1641433200000|2022-01-06 01:40:00|403.36|397.96|403.11|397.71|403.36|397.96|403.11|397.71|24
1641433210000|2022-01-06 01:40:10|403.07|397.67|403.04|397.64|403.07|397.67|403.03|397.63|13
1641433220000|2022-01-06 01:40:20|403.03|397.63|403.03|397.63|403.03|397.63|403.01|397.61|8
1641433230000|2022-01-06 01:40:30|403.05|397.65|403.22|397.82|403.24|397.84|403.05|397.65|21
1641433240000|2022-01-06 01:40:40|403.18|397.78|403.21|397.81|403.21|397.81|403.17|397.77|17
1641433250000|2022-01-06 01:40:50|403.19|397.79|403.25|397.85|403.26|397.86|403.18|397.78|23
1641433260000|2022-01-06 01:41:00|403.26|397.86|403.33|397.93|403.33|397.93|403.21|397.81|21
1641433270000|2022-01-06 01:41:10|403.39|397.99|403.38|397.98|403.39|397.99|403.32|397.92|5
1641433280000|2022-01-06 01:41:20|403.37|397.97|403.29|397.89|403.37|397.97|403.26|397.86|10
1641433290000|2022-01-06 01:41:30|403.28|397.88|403.32|397.92|403.35|397.95|403.26|397.86|12
1641433300000|2022-01-06 01:41:40|403.33|397.93|403.23|397.83|403.33|397.93|403.21|397.81|13
1641433310000|2022-01-06 01:41:50|403.21|397.81|403.32|397.92|403.32|397.92|403.19|397.79|22
1641433320000|2022-01-06 01:42:00|403.3|397.9|403.56|398.16|403.56|398.16|403.3|397.9|26
1641433330000|2022-01-06 01:42:10|403.59|398.19|403.63|398.23|403.63|398.23|403.59|398.19|3
1641433340000|2022-01-06 01:42:20|403.64|398.24|403.7|398.3|403.74|398.34|403.64|398.24|22
1641433350000|2022-01-06 01:42:30|403.73|398.33|403.7|398.3|403.73|398.33|403.7|398.3|6
1641433360000|2022-01-06 01:42:40|403.73|398.33|403.74|398.34|403.74|398.34|403.67|398.27|14
1641433370000|2022-01-06 01:42:50|403.73|398.33|403.74|398.34|403.75|398.35|403.72|398.32|6
1641433380000|2022-01-06 01:43:00|403.75|398.35|403.73|398.33|403.75|398.35|403.72|398.32|14
1641433390000|2022-01-06 01:43:10|403.72|398.32|403.67|398.27|403.73|398.33|403.67|398.27|6
1641433400000|2022-01-06 01:43:20|403.69|398.29|403.7|398.3|403.74|398.34|403.67|398.27|21
1641433410000|2022-01-06 01:43:30|403.71|398.31|403.87|398.47|403.94|398.54|403.71|398.31|28
1641433420000|2022-01-06 01:43:40|403.88|398.48|403.86|398.46|403.88|398.48|403.86|398.46|5
1641433430000|2022-01-06 01:43:50|403.88|398.48|403.89|398.49|403.89|398.49|403.86|398.46|8
1641433440000|2022-01-06 01:44:00|403.86|398.46|403.9|398.5|403.92|398.52|403.84|398.44|9
1641433450000|2022-01-06 01:44:10|403.91|398.51|403.91|398.51|403.91|398.51|403.91|398.51|1
1641433460000|2022-01-06 01:44:20|403.87|398.47|403.81|398.41|403.91|398.51|403.81|398.41|9
1641433470000|2022-01-06 01:44:30|403.79|398.39|403.78|398.38|403.79|398.39|403.77|398.37|5
1641433480000|2022-01-06 01:44:40|403.85|398.45|403.93|398.53|403.93|398.53|403.84|398.44|20
1641433490000|2022-01-06 01:44:50|403.95|398.55|403.95|398.55|403.95|398.55|403.94|398.54|7
1641433500000|2022-01-06 01:45:00|403.93|398.53|403.94|398.54|403.96|398.56|403.93|398.53|9
1641433510000|2022-01-06 01:45:10|403.95|398.55|403.87|398.47|403.97|398.57|403.85|398.45|9
1641433520000|2022-01-06 01:45:20|403.86|398.46|403.94|398.54|403.97|398.57|403.86|398.46|13
1641433530000|2022-01-06 01:45:30|403.93|398.53|403.9|398.5|403.94|398.54|403.89|398.49|7
1641433540000|2022-01-06 01:45:40|403.89|398.49|403.88|398.48|403.89|398.49|403.88|398.48|2
1641433550000|2022-01-06 01:45:50|403.89|398.49|403.89|398.49|403.91|398.51|403.89|398.49|5
1641433560000|2022-01-06 01:46:00|403.88|398.48|403.75|398.35|403.91|398.51|403.75|398.35|8
1641433570000|2022-01-06 01:46:10|403.77|398.37|403.79|398.39|403.8|398.4|403.77|398.37|7
1641433580000|2022-01-06 01:46:20|403.87|398.47|403.77|398.37|403.87|398.47|403.76|398.36|6
1641433590000|2022-01-06 01:46:30|403.76|398.36|403.78|398.38|403.87|398.47|403.76|398.36|7
1641433600000|2022-01-06 01:46:40|403.8|398.4|403.74|398.34|403.8|398.4|403.72|398.32|8
1641433610000|2022-01-06 01:46:50|403.64|398.24|403.47|398.07|403.66|398.26|403.47|398.07|22
1641433620000|2022-01-06 01:47:00|403.48|398.08|403.31|397.91|403.48|398.08|403.31|397.91|18
1641433630000|2022-01-06 01:47:10|403.3|397.9|403|397.6|403.3|397.9|403|397.6|17
1641433640000|2022-01-06 01:47:20|402.99|397.59|403.31|397.91|403.36|397.96|402.99|397.59|27
1641433650000|2022-01-06 01:47:30|403.3|397.9|403.19|397.79|403.31|397.91|403.16|397.76|17
1641433660000|2022-01-06 01:47:40|403.2|397.8|403.03|397.63|403.22|397.82|403.02|397.62|19
1641433670000|2022-01-06 01:47:50|403.04|397.64|403.03|397.63|403.06|397.66|402.96|397.56|28
1641433680000|2022-01-06 01:48:00|403.02|397.62|403.04|397.64|403.04|397.64|403.01|397.61|8
1641433690000|2022-01-06 01:48:10|403.03|397.63|402.78|397.38|403.03|397.63|402.78|397.38|20
1641433700000|2022-01-06 01:48:20|402.79|397.39|402.87|397.47|402.92|397.52|402.79|397.39|11
1641433710000|2022-01-06 01:48:30|402.86|397.46|402.79|397.39|402.87|397.47|402.7|397.3|23
1641433720000|2022-01-06 01:48:40|402.78|397.38|402.82|397.42|402.83|397.43|402.75|397.35|21
1641433730000|2022-01-06 01:48:50|402.81|397.41|402.8|397.4|402.83|397.43|402.79|397.39|17
1641433740000|2022-01-06 01:49:00|402.79|397.39|402.65|397.25|402.79|397.39|402.63|397.23|12
1641433750000|2022-01-06 01:49:10|402.68|397.28|402.65|397.25|402.69|397.29|402.65|397.25|7
1641433760000|2022-01-06 01:49:20|402.64|397.24|402.64|397.24|402.66|397.26|402.64|397.24|4
1641433770000|2022-01-06 01:49:30|402.65|397.25|402.68|397.28|402.7|397.3|402.62|397.22|11
1641433780000|2022-01-06 01:49:40|402.75|397.35|402.98|397.58|402.98|397.58|402.72|397.32|13
1641433790000|2022-01-06 01:49:50|403|397.6|402.89|397.49|403|397.6|402.89|397.49|12
1641433800000|2022-01-06 01:50:00|402.87|397.47|403.01|397.61|403.02|397.62|402.87|397.47|14
1641433810000|2022-01-06 01:50:10|403.02|397.62|403|397.6|403.03|397.63|403|397.6|4
1641433820000|2022-01-06 01:50:20|402.97|397.57|403|397.6|403.01|397.61|402.97|397.57|6
1641433830000|2022-01-06 01:50:30|402.99|397.59|403.11|397.71|403.11|397.71|402.99|397.59|13
1641433840000|2022-01-06 01:50:40|403.06|397.66|403.03|397.63|403.06|397.66|403.01|397.61|9
1641433850000|2022-01-06 01:50:50|403.02|397.62|402.82|397.42|403.02|397.62|402.81|397.41|10
1641433860000|2022-01-06 01:51:00|402.81|397.41|402.59|397.19|402.83|397.43|402.59|397.19|19
1641433870000|2022-01-06 01:51:10|402.57|397.17|402.45|397.05|402.57|397.17|402.39|396.99|16
1641433880000|2022-01-06 01:51:20|402.44|397.04|402.5|397.1|402.5|397.1|402.32|396.92|17
1641433890000|2022-01-06 01:51:30|402.47|397.07|402.08|396.68|402.5|397.1|402.08|396.68|24
1641433900000|2022-01-06 01:51:40|402.11|396.71|402.09|396.69|402.12|396.72|402.07|396.67|9
1641433910000|2022-01-06 01:51:50|402.11|396.71|402.03|396.63|402.14|396.74|402.02|396.62|20
1641433920000|2022-01-06 01:52:00|402.02|396.62|401.97|396.57|402.02|396.62|401.95|396.55|10
1641433930000|2022-01-06 01:52:10|401.96|396.56|401.96|396.56|401.97|396.57|401.96|396.56|5
1641433940000|2022-01-06 01:52:20|401.95|396.55|402.03|396.63|402.03|396.63|401.95|396.55|5
1641433950000|2022-01-06 01:52:30|402.02|396.62|402|396.6|402.04|396.64|401.98|396.58|10
1641433960000|2022-01-06 01:52:40|401.98|396.58|401.97|396.57|402.01|396.61|401.97|396.57|8
1641433970000|2022-01-06 01:52:50|401.96|396.56|400.77|395.37|401.96|396.56|400.77|395.37|33
1641433980000|2022-01-06 01:53:00|400.74|395.34|400.72|395.32|400.74|395.34|400.53|395.13|27
1641433990000|2022-01-06 01:53:10|400.69|395.29|401.32|395.92|401.4|396|400.69|395.29|32
1641434000000|2022-01-06 01:53:20|401.27|395.87|401.23|395.83|401.27|395.87|400.94|395.54|29
1641434010000|2022-01-06 01:53:30|401.22|395.82|401.37|395.97|401.58|396.18|401.22|395.82|31
1641434020000|2022-01-06 01:53:40|401.38|395.98|401.06|395.66|401.5|396.1|401.06|395.66|24
1641434030000|2022-01-06 01:53:50|400.96|395.56|401.1|395.7|401.16|395.76|400.96|395.56|21
1641434040000|2022-01-06 01:54:00|401.11|395.71|400.92|395.52|401.23|395.83|400.92|395.52|24
1641434050000|2022-01-06 01:54:10|400.91|395.51|400.98|395.58|401.09|395.69|400.79|395.39|30
1641434060000|2022-01-06 01:54:20|401|395.6|401.18|395.78|401.2|395.8|400.98|395.58|23
1641434070000|2022-01-06 01:54:30|401.22|395.82|401.48|396.08|401.53|396.13|401.21|395.81|29
1641434080000|2022-01-06 01:54:40|401.47|396.07|401.46|396.06|401.49|396.09|401.44|396.04|10
1641434090000|2022-01-06 01:54:50|401.5|396.1|401.63|396.23|401.68|396.28|401.5|396.1|8
1641434100000|2022-01-06 01:55:00|401.64|396.24|401.66|396.26|401.71|396.31|401.61|396.21|16
1641434110000|2022-01-06 01:55:10|401.74|396.34|401.82|396.42|401.92|396.52|401.73|396.33|31
1641434120000|2022-01-06 01:55:20|401.79|396.39|401.71|396.31|401.81|396.41|401.64|396.24|23
1641434130000|2022-01-06 01:55:30|401.69|396.29|401.78|396.38|401.86|396.46|401.68|396.28|16
1641434140000|2022-01-06 01:55:40|401.77|396.37|401.8|396.4|401.8|396.4|401.77|396.37|6
1641434150000|2022-01-06 01:55:50|401.82|396.42|402.03|396.63|402.04|396.64|401.8|396.4|16
1641434160000|2022-01-06 01:56:00|402.04|396.64|402.18|396.78|402.19|396.79|402.04|396.64|13
1641434170000|2022-01-06 01:56:10|402.19|396.79|402.21|396.81|402.21|396.81|402.16|396.76|16
1641434180000|2022-01-06 01:56:20|402.2|396.8|402.09|396.69|402.2|396.8|402.09|396.69|12
1641434190000|2022-01-06 01:56:30|402.12|396.72|402.47|397.07|402.47|397.07|402.11|396.71|15
1641434200000|2022-01-06 01:56:40|402.37|396.97|402.46|397.06|402.58|397.18|402.37|396.97|18
1641434210000|2022-01-06 01:56:50|402.51|397.11|402.3|396.9|402.51|397.11|402.29|396.89|11
1641434220000|2022-01-06 01:57:00|402.33|396.93|402.43|397.03|402.43|397.03|402.32|396.92|15
1641434230000|2022-01-06 01:57:10|402.44|397.04|402.75|397.35|402.75|397.35|402.44|397.04|19
1641434240000|2022-01-06 01:57:20|402.74|397.34|402.95|397.55|402.99|397.59|402.74|397.34|26
1641434250000|2022-01-06 01:57:30|402.97|397.57|402.86|397.46|402.97|397.57|402.65|397.25|27
1641434260000|2022-01-06 01:57:40|402.84|397.44|402.84|397.44|402.91|397.51|402.84|397.44|11
1641434270000|2022-01-06 01:57:50|402.86|397.46|402.98|397.58|402.98|397.58|402.85|397.45|9
1641434280000|2022-01-06 01:58:00|402.97|397.57|402.97|397.57|403.04|397.64|402.96|397.56|15
1641434290000|2022-01-06 01:58:10|402.91|397.51|402.96|397.56|402.96|397.56|402.9|397.5|10
1641434300000|2022-01-06 01:58:20|402.97|397.57|403.03|397.63|403.06|397.66|402.97|397.57|15
1641434310000|2022-01-06 01:58:30|403.06|397.66|403.06|397.66|403.11|397.71|403.03|397.63|15
1641434320000|2022-01-06 01:58:40|403.09|397.69|403.08|397.68|403.09|397.69|402.99|397.59|21
1641434330000|2022-01-06 01:58:50|403.06|397.66|403.29|397.89|403.36|397.96|403.06|397.66|22
1641434340000|2022-01-06 01:59:00|403.3|397.9|403.27|397.87|403.37|397.97|403.27|397.87|18
1641434350000|2022-01-06 01:59:10|403.28|397.88|403.15|397.75|403.28|397.88|403.15|397.75|11
1641434360000|2022-01-06 01:59:20|403.16|397.76|403.2|397.8|403.25|397.85|403.16|397.76|14
1641434370000|2022-01-06 01:59:30|403.21|397.81|403|397.6|403.21|397.81|402.97|397.57|9
1641434380000|2022-01-06 01:59:40|403.03|397.63|402.96|397.56|403.03|397.63|402.87|397.47|21
1641434390000|2022-01-06 01:59:50|402.97|397.57|402.76|397.36|403|397.6|402.75|397.35|24
1641434400000|2022-01-06 02:00:00|402.67|397.27|402.55|397.15|402.73|397.33|402.41|397.01|24
1641434410000|2022-01-06 02:00:10|402.53|397.13|402.1|396.7|402.59|397.19|402.07|396.67|28
1641434420000|2022-01-06 02:00:20|402.18|396.78|402.21|396.81|402.29|396.89|402.07|396.67|24
1641434430000|2022-01-06 02:00:30|402.22|396.82|402.19|396.79|402.29|396.89|402.18|396.78|16
1641434440000|2022-01-06 02:00:40|402.21|396.81|402.2|396.8|402.25|396.85|402.19|396.79|18
1641434450000|2022-01-06 02:00:50|402.21|396.81|402.23|396.83|402.26|396.86|402.11|396.71|23
1641434460000|2022-01-06 02:01:00|402.19|396.79|402.13|396.73|402.27|396.87|402.12|396.72|16
1641434470000|2022-01-06 02:01:10|402.11|396.71|402.11|396.71|402.14|396.74|402.1|396.7|12
1641434480000|2022-01-06 02:01:20|402.12|396.72|402.19|396.79|402.19|396.79|402.09|396.69|12
1641434490000|2022-01-06 02:01:30|402.24|396.84|402.18|396.78|402.4|397|402.18|396.78|20
1641434500000|2022-01-06 02:01:40|402.19|396.79|402.1|396.7|402.2|396.8|402.08|396.68|17
1641434510000|2022-01-06 02:01:50|402.12|396.72|402.1|396.7|402.12|396.72|402.09|396.69|4
1641434520000|2022-01-06 02:02:00|402.12|396.72|402.13|396.73|402.23|396.83|402.1|396.7|26
1641434530000|2022-01-06 02:02:10|402.11|396.71|402.04|396.64|402.14|396.74|401.9|396.5|24
1641434540000|2022-01-06 02:02:20|402.09|396.69|401.61|396.21|402.09|396.69|401.61|396.21|13
1641434550000|2022-01-06 02:02:30|401.62|396.22|401.65|396.25|401.65|396.25|401.62|396.22|9
1641434560000|2022-01-06 02:02:40|401.64|396.24|401.5|396.1|401.72|396.32|401.45|396.05|15
1641434570000|2022-01-06 02:02:50|401.44|396.04|401.52|396.12|401.53|396.13|401.43|396.03|12
1641434580000|2022-01-06 02:03:00|401.51|396.11|401.8|396.4|401.84|396.44|401.51|396.11|17
1641434590000|2022-01-06 02:03:10|401.81|396.41|401.81|396.41|401.81|396.41|401.79|396.39|7
1641434600000|2022-01-06 02:03:20|401.9|396.5|402.02|396.62|402.07|396.67|401.88|396.48|22
1641434610000|2022-01-06 02:03:30|401.94|396.54|402.02|396.62|402.03|396.63|401.94|396.54|15
1641434620000|2022-01-06 02:03:40|402.01|396.61|401.99|396.59|402.02|396.62|401.98|396.58|7
1641434630000|2022-01-06 02:03:50|402|396.6|402.17|396.77|402.17|396.77|401.99|396.59|12
1641434640000|2022-01-06 02:04:00|402.18|396.78|402.22|396.82|402.22|396.82|402.18|396.78|3
1641434650000|2022-01-06 02:04:10|402.23|396.83|402.35|396.95|402.35|396.95|402.21|396.81|12
1641434660000|2022-01-06 02:04:20|402.34|396.94|402.34|396.94|402.34|396.94|402.32|396.92|6
1641434670000|2022-01-06 02:04:30|402.35|396.95|402.34|396.94|402.4|397|402.32|396.92|9
1641434680000|2022-01-06 02:04:40|402.32|396.92|402.79|397.39|402.81|397.41|402.32|396.92|29
1641434690000|2022-01-06 02:04:50|402.78|397.38|402.84|397.44|402.84|397.44|402.74|397.34|18
1641434700000|2022-01-06 02:05:00|402.86|397.46|402.81|397.41|402.92|397.52|402.81|397.41|23
1641434710000|2022-01-06 02:05:10|402.82|397.42|402.8|397.4|402.83|397.43|402.68|397.28|20
1641434720000|2022-01-06 02:05:20|402.81|397.41|402.83|397.43|402.92|397.52|402.81|397.41|12
1641434730000|2022-01-06 02:05:30|402.82|397.42|402.82|397.42|402.82|397.42|402.81|397.41|3
1641434740000|2022-01-06 02:05:40|402.81|397.41|402.77|397.37|402.81|397.41|402.62|397.22|12
1641434750000|2022-01-06 02:05:50|402.79|397.39|402.85|397.45|402.85|397.45|402.79|397.39|5
1641434760000|2022-01-06 02:06:00|402.94|397.54|402.98|397.58|403.01|397.61|402.9|397.5|9
1641434770000|2022-01-06 02:06:10|402.94|397.54|402.8|397.4|402.94|397.54|402.69|397.29|22
1641434780000|2022-01-06 02:06:20|402.81|397.41|402.8|397.4|402.83|397.43|402.8|397.4|16
1641434790000|2022-01-06 02:06:30|402.82|397.42|402.78|397.38|402.83|397.43|402.77|397.37|14
1641434800000|2022-01-06 02:06:40|402.83|397.43|402.7|397.3|402.83|397.43|402.61|397.21|23
1641434810000|2022-01-06 02:06:50|402.61|397.21|402.76|397.36|402.8|397.4|402.61|397.21|4
1641434820000|2022-01-06 02:07:00|402.69|397.29|402.45|397.05|402.79|397.39|402.4|397|15
1641434830000|2022-01-06 02:07:10|402.46|397.06|402.41|397.01|402.51|397.11|402.41|397.01|16
1641434840000|2022-01-06 02:07:20|402.4|397|402.4|397|402.5|397.1|402.35|396.95|14
1641434850000|2022-01-06 02:07:30|402.42|397.02|402.25|396.85|402.42|397.02|402.18|396.78|12
1641434860000|2022-01-06 02:07:40|402.27|396.87|402.35|396.95|402.36|396.96|402.27|396.87|8
1641434870000|2022-01-06 02:07:50|402.36|396.96|402.33|396.93|402.36|396.96|402.33|396.93|3
1641434880000|2022-01-06 02:08:00|402.36|396.96|402.04|396.64|402.4|397|401.99|396.59|20
1641434890000|2022-01-06 02:08:10|402.01|396.61|401.95|396.55|402.08|396.68|401.92|396.52|12
1641434900000|2022-01-06 02:08:20|401.97|396.57|401.99|396.59|402.03|396.63|401.9|396.5|15
1641434910000|2022-01-06 02:08:30|402.02|396.62|401.84|396.44|402.02|396.62|401.82|396.42|18
1641434920000|2022-01-06 02:08:40|401.78|396.38|401.74|396.34|401.78|396.38|401.65|396.25|25
1641434930000|2022-01-06 02:08:50|401.65|396.25|401.48|396.08|401.65|396.25|401.48|396.08|10
1641434940000|2022-01-06 02:09:00|401.46|396.06|401.52|396.12|401.52|396.12|401.46|396.06|10
1641434950000|2022-01-06 02:09:10|401.51|396.11|401.46|396.06|401.51|396.11|401.45|396.05|7
1641434960000|2022-01-06 02:09:20|401.45|396.05|401.45|396.05|401.45|396.05|401.45|396.05|1
1641434970000|2022-01-06 02:09:30|401.46|396.06|401.4|396|401.46|396.06|401.4|396|4
1641434980000|2022-01-06 02:09:40|401.39|395.99|401.38|395.98|401.39|395.99|401.37|395.97|5
1641434990000|2022-01-06 02:09:50|401.37|395.97|401.37|395.97|401.37|395.97|401.37|395.97|1
1641435000000|2022-01-06 02:10:00|401.36|395.96|401.06|395.66|401.39|395.99|401.05|395.65|18
1641435010000|2022-01-06 02:10:10|401.05|395.65|401.15|395.75|401.21|395.81|400.9|395.5|25
1641435020000|2022-01-06 02:10:20|401.16|395.76|401.17|395.77|401.18|395.78|401.16|395.76|7
1641435030000|2022-01-06 02:10:30|401.16|395.76|401.16|395.76|401.16|395.76|401|395.6|21
1641435040000|2022-01-06 02:10:40|401.17|395.77|401.07|395.67|401.25|395.85|401.07|395.67|13
1641435050000|2022-01-06 02:10:50|401.06|395.66|400.88|395.48|401.07|395.67|400.88|395.48|10
1641435060000|2022-01-06 02:11:00|400.89|395.49|400.85|395.45|400.98|395.58|400.8|395.4|10
1641435070000|2022-01-06 02:11:10|400.83|395.43|400.61|395.21|400.89|395.49|400.59|395.19|26
1641435080000|2022-01-06 02:11:20|400.58|395.18|400.41|395.01|400.58|395.18|400.41|395.01|23
1641435090000|2022-01-06 02:11:30|400.45|395.05|400.51|395.11|400.71|395.31|400.41|395.01|24
1641435100000|2022-01-06 02:11:40|400.5|395.1|400.65|395.25|400.7|395.3|400.5|395.1|23
1641435110000|2022-01-06 02:11:50|400.64|395.24|400.49|395.09|400.65|395.25|400.49|395.09|13
1641435120000|2022-01-06 02:12:00|400.48|395.08|400.49|395.09|400.5|395.1|400.47|395.07|11
1641435130000|2022-01-06 02:12:10|400.48|395.08|400.42|395.02|400.48|395.08|400.42|395.02|8
1641435140000|2022-01-06 02:12:20|400.41|395.01|400.42|395.02|400.43|395.03|400.4|395|7
1641435150000|2022-01-06 02:12:30|400.41|395.01|400.42|395.02|400.42|395.02|400.4|395|7
1641435160000|2022-01-06 02:12:40|400.41|395.01|400.53|395.13|400.57|395.17|400.38|394.98|12
1641435170000|2022-01-06 02:12:50|400.54|395.14|400.49|395.09|400.54|395.14|400.47|395.07|11
1641435180000|2022-01-06 02:13:00|400.55|395.15|400.52|395.12|400.55|395.15|400.5|395.1|7
1641435190000|2022-01-06 02:13:10|400.54|395.14|400.5|395.1|400.54|395.14|400.49|395.09|15
1641435200000|2022-01-06 02:13:20|400.49|395.09|400.41|395.01|400.5|395.1|400.4|395|8
1641435210000|2022-01-06 02:13:30|400.42|395.02|400.63|395.23|400.63|395.23|400.42|395.02|15
1641435220000|2022-01-06 02:13:40|400.61|395.21|400.55|395.15|400.61|395.21|400.52|395.12|15
1641435230000|2022-01-06 02:13:50|400.53|395.13|400.54|395.14|400.54|395.14|400.52|395.12|4
1641435240000|2022-01-06 02:14:00|400.55|395.15|400.53|395.13|400.55|395.15|400.53|395.13|6
1641435260000|2022-01-06 02:14:20|400.49|395.09|400.6|395.2|400.6|395.2|400.48|395.08|6
1641435270000|2022-01-06 02:14:30|400.61|395.21|400.42|395.02|400.61|395.21|400.42|395.02|9
1641435280000|2022-01-06 02:14:40|400.44|395.04|400.47|395.07|400.47|395.07|400.42|395.02|4
1641435290000|2022-01-06 02:14:50|400.41|395.01|400.11|394.71|400.45|395.05|400.11|394.71|20
1641435300000|2022-01-06 02:15:00|400.2|394.8|400.31|394.91|400.36|394.96|400.2|394.8|9
1641435320000|2022-01-06 02:15:20|400.34|394.94|400.28|394.88|400.4|395|400.28|394.88|19
1641435330000|2022-01-06 02:15:30|400.31|394.91|400.33|394.93|400.37|394.97|400.26|394.86|16
1641435340000|2022-01-06 02:15:40|400.32|394.92|400.29|394.89|400.38|394.98|400.26|394.86|14
1641435350000|2022-01-06 02:15:50|400.32|394.92|400.17|394.77|400.34|394.94|400.17|394.77|10
1641435360000|2022-01-06 02:16:00|400.19|394.79|400.02|394.62|400.2|394.8|399.99|394.59|22
1641435370000|2022-01-06 02:16:10|399.99|394.59|399.93|394.53|400.01|394.61|399.93|394.53|13
1641435380000|2022-01-06 02:16:20|399.95|394.55|399.97|394.57|400.01|394.61|399.93|394.53|16
1641435390000|2022-01-06 02:16:30|399.95|394.55|399.93|394.53|399.96|394.56|399.87|394.47|11
1641435400000|2022-01-06 02:16:40|399.92|394.52|399.96|394.56|400.03|394.63|399.86|394.46|22
1641435410000|2022-01-06 02:16:50|399.95|394.55|400.18|394.78|400.2|394.8|399.95|394.55|15
1641435420000|2022-01-06 02:17:00|400.2|394.8|400.34|394.94|400.41|395.01|400.18|394.78|22
1641435430000|2022-01-06 02:17:10|400.29|394.89|400.31|394.91|400.34|394.94|400.22|394.82|23
1641435440000|2022-01-06 02:17:20|400.33|394.93|400.3|394.9|400.34|394.94|400.3|394.9|8
1641435450000|2022-01-06 02:17:30|400.33|394.93|400.28|394.88|400.33|394.93|400.28|394.88|11
1641435460000|2022-01-06 02:17:40|400.29|394.89|400.38|394.98|400.39|394.99|400.29|394.89|17
1641435470000|2022-01-06 02:17:50|400.39|394.99|400.38|394.98|400.39|394.99|400.38|394.98|2
1641435480000|2022-01-06 02:18:00|400.35|394.95|400.33|394.93|400.35|394.95|400.32|394.92|3
1641435490000|2022-01-06 02:18:10|400.35|394.95|400.41|395.01|400.43|395.03|400.35|394.95|10
1641435500000|2022-01-06 02:18:20|400.42|395.02|400.49|395.09|400.49|395.09|400.4|395|12
1641435510000|2022-01-06 02:18:30|400.44|395.04|400.48|395.08|400.57|395.17|400.42|395.02|21
1641435520000|2022-01-06 02:18:40|400.47|395.07|400.57|395.17|400.66|395.26|400.47|395.07|21
1641435530000|2022-01-06 02:18:50|400.58|395.18|400.57|395.17|400.61|395.21|400.56|395.16|11
1641435540000|2022-01-06 02:19:00|400.58|395.18|400.38|394.98|400.59|395.19|400.37|394.97|16
1641435550000|2022-01-06 02:19:10|400.37|394.97|400.45|395.05|400.47|395.07|400.37|394.97|14
1641435560000|2022-01-06 02:19:20|400.46|395.06|400.14|394.74|400.46|395.06|400.14|394.74|25
1641435570000|2022-01-06 02:19:30|400.15|394.75|400.01|394.61|400.17|394.77|399.93|394.53|27
1641435580000|2022-01-06 02:19:40|400.02|394.62|399.92|394.52|400.05|394.65|399.83|394.43|14
1641435590000|2022-01-06 02:19:50|399.93|394.53|399.92|394.52|399.94|394.54|399.9|394.5|14
1641435600000|2022-01-06 02:20:00|399.93|394.53|399.93|394.53|399.93|394.53|399.88|394.48|18
1641435610000|2022-01-06 02:20:10|399.9|394.5|400.1|394.7|400.1|394.7|399.89|394.49|22
1641435620000|2022-01-06 02:20:20|400.12|394.72|400.17|394.77|400.17|394.77|400.05|394.65|14
1641435630000|2022-01-06 02:20:30|400.18|394.78|400.28|394.88|400.32|394.92|400.16|394.76|22
1641435640000|2022-01-06 02:20:40|400.31|394.91|400.28|394.88|400.31|394.91|400.27|394.87|9
1641435650000|2022-01-06 02:20:50|400.26|394.86|400.27|394.87|400.27|394.87|400.26|394.86|4
1641435660000|2022-01-06 02:21:00|400.29|394.89|400.34|394.94|400.37|394.97|400.29|394.89|17
1641435670000|2022-01-06 02:21:10|400.32|394.92|400.28|394.88|400.34|394.94|400.27|394.87|10
1641435680000|2022-01-06 02:21:20|400.27|394.87|400.24|394.84|400.27|394.87|400.2|394.8|10
1641435690000|2022-01-06 02:21:30|400.22|394.82|400.26|394.86|400.28|394.88|400.21|394.81|6
1641435700000|2022-01-06 02:21:40|400.25|394.85|400.23|394.83|400.25|394.85|400.22|394.82|4
1641435710000|2022-01-06 02:21:50|400.25|394.85|400.25|394.85|400.26|394.86|400.2|394.8|12
1641435720000|2022-01-06 02:22:00|400.23|394.83|400.23|394.83|400.23|394.83|400.21|394.81|3
1641435730000|2022-01-06 02:22:10|400.22|394.82|400.23|394.83|400.23|394.83|400.17|394.77|7
1641435740000|2022-01-06 02:22:20|400.22|394.82|400.37|394.97|400.37|394.97|400.21|394.81|25
1641435750000|2022-01-06 02:22:30|400.43|395.03|400.62|395.22|400.67|395.27|400.43|395.03|26
1641435760000|2022-01-06 02:22:40|400.6|395.2|400.42|395.02|400.6|395.2|400.42|395.02|20
1641435770000|2022-01-06 02:22:50|400.39|394.99|400.4|395|400.44|395.04|400.38|394.98|12
1641435780000|2022-01-06 02:23:00|400.41|395.01|400.38|394.98|400.41|395.01|400.37|394.97|8
1641435790000|2022-01-06 02:23:10|400.4|395|400.54|395.14|400.58|395.18|400.4|395|9
1641435800000|2022-01-06 02:23:20|400.53|395.13|400.51|395.11|400.54|395.14|400.48|395.08|12
1641435810000|2022-01-06 02:23:30|400.5|395.1|400.52|395.12|400.53|395.13|400.5|395.1|8
1641435820000|2022-01-06 02:23:40|400.53|395.13|400.69|395.29|400.71|395.31|400.51|395.11|20
1641435830000|2022-01-06 02:23:50|400.71|395.31|400.83|395.43|400.84|395.44|400.71|395.31|13
1641435840000|2022-01-06 02:24:00|400.79|395.39|400.82|395.42|400.85|395.45|400.79|395.39|7
1641435850000|2022-01-06 02:24:10|400.8|395.4|400.89|395.49|400.9|395.5|400.76|395.36|17
1641435860000|2022-01-06 02:24:20|400.88|395.48|400.95|395.55|400.97|395.57|400.88|395.48|13
1641435870000|2022-01-06 02:24:30|400.94|395.54|400.96|395.56|401|395.6|400.91|395.51|18
1641435880000|2022-01-06 02:24:40|400.97|395.57|401.22|395.82|401.28|395.88|400.97|395.57|22
1641435890000|2022-01-06 02:24:50|401.21|395.81|401.19|395.79|401.22|395.82|401.18|395.78|12
1641435900000|2022-01-06 02:25:00|401.22|395.82|401.16|395.76|401.28|395.88|401.15|395.75|16
1641435910000|2022-01-06 02:25:10|401.17|395.77|401.2|395.8|401.23|395.83|401.16|395.76|11
1641435920000|2022-01-06 02:25:20|401.21|395.81|401.24|395.84|401.24|395.84|401.2|395.8|14
1641435930000|2022-01-06 02:25:30|401.22|395.82|401.14|395.74|401.24|395.84|401.14|395.74|15
1641435940000|2022-01-06 02:25:40|401.12|395.72|400.87|395.47|401.13|395.73|400.81|395.41|29
1641435950000|2022-01-06 02:25:50|400.88|395.48|400.9|395.5|400.9|395.5|400.88|395.48|4
1641435960000|2022-01-06 02:26:00|400.89|395.49|400.9|395.5|400.91|395.51|400.89|395.49|4
1641435970000|2022-01-06 02:26:10|400.89|395.49|400.85|395.45|400.89|395.49|400.84|395.44|10
1641435980000|2022-01-06 02:26:20|400.84|395.44|400.81|395.41|400.89|395.49|400.81|395.41|20
1641435990000|2022-01-06 02:26:30|400.8|395.4|400.69|395.29|400.8|395.4|400.69|395.29|6
1641436000000|2022-01-06 02:26:40|400.7|395.3|400.68|395.28|400.73|395.33|400.68|395.28|8
1641436010000|2022-01-06 02:26:50|400.67|395.27|400.6|395.2|400.74|395.34|400.6|395.2|16
1641436020000|2022-01-06 02:27:00|400.57|395.17|400.38|394.98|400.57|395.17|400.38|394.98|25
1641436030000|2022-01-06 02:27:10|400.39|394.99|400.4|395|400.43|395.03|400.37|394.97|5
1641436040000|2022-01-06 02:27:20|400.42|395.02|400.37|394.97|400.43|395.03|400.37|394.97|13
1641436050000|2022-01-06 02:27:30|400.38|394.98|400.33|394.93|400.38|394.98|400.33|394.93|8
1641436060000|2022-01-06 02:27:40|400.31|394.91|400.05|394.65|400.31|394.91|400.05|394.65|17
1641436070000|2022-01-06 02:27:50|400.02|394.62|399.84|394.44|400.02|394.62|399.84|394.44|16
1641436080000|2022-01-06 02:28:00|399.82|394.42|399.8|394.4|399.83|394.43|399.73|394.33|21
1641436090000|2022-01-06 02:28:10|399.78|394.38|399.89|394.49|399.93|394.53|399.78|394.38|13
1641436100000|2022-01-06 02:28:20|399.88|394.48|399.9|394.5|399.9|394.5|399.88|394.48|5
1641436110000|2022-01-06 02:28:30|399.89|394.49|399.92|394.52|399.92|394.52|399.89|394.49|3
1641436120000|2022-01-06 02:28:40|399.91|394.51|400.1|394.7|400.12|394.72|399.91|394.51|12
1641436130000|2022-01-06 02:28:50|400.08|394.68|400.07|394.67|400.1|394.7|400.06|394.66|12
1641436140000|2022-01-06 02:29:00|400.03|394.63|399.68|394.28|400.03|394.63|399.54|394.14|33
1641436150000|2022-01-06 02:29:10|399.69|394.29|399.7|394.3|399.81|394.41|399.68|394.28|19
1641436160000|2022-01-06 02:29:20|399.62|394.22|399.15|393.75|399.63|394.23|399.15|393.75|24
1641436170000|2022-01-06 02:29:30|399.1|393.7|399.43|394.03|399.43|394.03|398.96|393.56|31
1641436180000|2022-01-06 02:29:40|399.53|394.13|399.59|394.19|399.76|394.36|399.52|394.12|28
1641436190000|2022-01-06 02:29:50|399.58|394.18|399.64|394.24|399.65|394.25|399.55|394.15|17
1641436200000|2022-01-06 02:30:00|399.63|394.23|399.67|394.27|399.67|394.27|399.56|394.16|31
1641436210000|2022-01-06 02:30:10|399.72|394.32|399.92|394.52|399.92|394.52|399.7|394.3|32
1641436220000|2022-01-06 02:30:20|399.94|394.54|400.13|394.73|400.13|394.73|399.87|394.47|29
1641436230000|2022-01-06 02:30:30|400.14|394.74|400.16|394.76|400.16|394.76|400.04|394.64|24
1641436240000|2022-01-06 02:30:40|400.13|394.73|400.06|394.66|400.13|394.73|400|394.6|20
1641436250000|2022-01-06 02:30:50|400.08|394.68|400.17|394.77|400.18|394.78|400.08|394.68|19
1641436260000|2022-01-06 02:31:00|400.18|394.78|400.2|394.8|400.2|394.8|400.15|394.75|8
1641436270000|2022-01-06 02:31:10|400.21|394.81|400.36|394.96|400.36|394.96|400.21|394.81|7
1641436280000|2022-01-06 02:31:20|400.37|394.97|400.35|394.95|400.41|395.01|400.33|394.93|19
1641436290000|2022-01-06 02:31:30|400.34|394.94|400.28|394.88|400.36|394.96|400.26|394.86|19
1641436300000|2022-01-06 02:31:40|400.32|394.92|400.33|394.93|400.33|394.93|400.28|394.88|11
1641436310000|2022-01-06 02:31:50|400.32|394.92|400.45|395.05|400.49|395.09|400.31|394.91|19
1641436320000|2022-01-06 02:32:00|400.46|395.06|400.27|394.87|400.5|395.1|400.27|394.87|22
1641436330000|2022-01-06 02:32:10|400.28|394.88|400.35|394.95|400.4|395|400.23|394.83|23
1641436340000|2022-01-06 02:32:20|400.38|394.98|400.38|394.98|400.41|395.01|400.37|394.97|19
1641436350000|2022-01-06 02:32:30|400.36|394.96|400.37|394.97|400.38|394.98|400.34|394.94|13
1641436360000|2022-01-06 02:32:40|400.33|394.93|400.74|395.34|400.75|395.35|400.33|394.93|28
1641436370000|2022-01-06 02:32:50|400.73|395.33|401.04|395.64|401.04|395.64|400.73|395.33|17
1641436380000|2022-01-06 02:33:00|401.03|395.63|401.13|395.73|401.13|395.73|401.03|395.63|17
1641436390000|2022-01-06 02:33:10|401.12|395.72|401.17|395.77|401.3|395.9|401.09|395.69|24
1641436400000|2022-01-06 02:33:20|401.19|395.79|401.34|395.94|401.37|395.97|401.19|395.79|32
1641436410000|2022-01-06 02:33:30|401.35|395.95|401.34|395.94|401.35|395.95|401.31|395.91|18
1641436420000|2022-01-06 02:33:40|401.35|395.95|401.35|395.95|401.37|395.97|401.32|395.92|7
1641436430000|2022-01-06 02:33:50|401.34|395.94|401.3|395.9|401.35|395.95|401.3|395.9|14
1641436440000|2022-01-06 02:34:00|401.29|395.89|401.29|395.89|401.31|395.91|401.27|395.87|6
1641436450000|2022-01-06 02:34:10|401.28|395.88|401.05|395.65|401.28|395.88|400.98|395.58|19
1641436460000|2022-01-06 02:34:20|401.06|395.66|401.07|395.67|401.08|395.68|401.06|395.66|8
1641436470000|2022-01-06 02:34:30|401.03|395.63|401.21|395.81|401.21|395.81|400.97|395.57|25
1641436480000|2022-01-06 02:34:40|401.2|395.8|401.24|395.84|401.24|395.84|401.11|395.71|18
1641436490000|2022-01-06 02:34:50|401.27|395.87|401.13|395.73|401.27|395.87|401.1|395.7|21
1641436500000|2022-01-06 02:35:00|401.15|395.75|401.12|395.72|401.15|395.75|401.09|395.69|24
1641436510000|2022-01-06 02:35:10|401.11|395.71|401.03|395.63|401.11|395.71|400.95|395.55|17
1641436520000|2022-01-06 02:35:20|401.02|395.62|401.03|395.63|401.04|395.64|400.98|395.58|13
1641436530000|2022-01-06 02:35:30|401.04|395.64|401.04|395.64|401.04|395.64|401.02|395.62|3
1641436540000|2022-01-06 02:35:40|401.03|395.63|400.52|395.12|401.04|395.64|400.52|395.12|26
1641436550000|2022-01-06 02:35:50|400.53|395.13|400.56|395.16|400.57|395.17|400.46|395.06|24
1641436560000|2022-01-06 02:36:00|400.55|395.15|400.52|395.12|400.56|395.16|400.49|395.09|26
1641436570000|2022-01-06 02:36:10|400.53|395.13|400.49|395.09|400.55|395.15|400.49|395.09|15
1641436580000|2022-01-06 02:36:20|400.52|395.12|400.39|394.99|400.55|395.15|400.37|394.97|18
1641436590000|2022-01-06 02:36:30|400.38|394.98|400.41|395.01|400.44|395.04|400.32|394.92|10
1641436600000|2022-01-06 02:36:40|400.49|395.09|400.5|395.1|400.54|395.14|400.48|395.08|18
1641436610000|2022-01-06 02:36:50|400.49|395.09|400.52|395.12|400.55|395.15|400.46|395.06|14
1641436620000|2022-01-06 02:37:00|400.51|395.11|400.38|394.98|400.52|395.12|400.38|394.98|14
1641436630000|2022-01-06 02:37:10|400.42|395.02|400.43|395.03|400.43|395.03|400.35|394.95|8
1641436640000|2022-01-06 02:37:20|400.42|395.02|400.44|395.04|400.44|395.04|400.35|394.95|11
1641436650000|2022-01-06 02:37:30|400.42|395.02|400.48|395.08|400.55|395.15|400.42|395.02|22
1641436660000|2022-01-06 02:37:40|400.49|395.09|400.36|394.96|400.52|395.12|400.35|394.95|20
1641436670000|2022-01-06 02:37:50|400.34|394.94|400.39|394.99|400.42|395.02|400.34|394.94|19
1641436680000|2022-01-06 02:38:00|400.38|394.98|400.36|394.96|400.39|394.99|400.35|394.95|9
1641436690000|2022-01-06 02:38:10|400.35|394.95|400.43|395.03|400.43|395.03|400.35|394.95|11
1641436700000|2022-01-06 02:38:20|400.4|395|400.38|394.98|400.4|395|400.37|394.97|3
1641436710000|2022-01-06 02:38:30|400.37|394.97|400.4|395|400.44|395.04|400.37|394.97|6
1641436720000|2022-01-06 02:38:40|400.41|395.01|400.62|395.22|400.62|395.22|400.41|395.01|17
1641436730000|2022-01-06 02:38:50|400.61|395.21|400.84|395.44|400.84|395.44|400.61|395.21|17
1641436740000|2022-01-06 02:39:00|400.85|395.45|400.93|395.53|400.94|395.54|400.84|395.44|9
1641436750000|2022-01-06 02:39:10|400.94|395.54|400.93|395.53|400.97|395.57|400.89|395.49|22
1641436760000|2022-01-06 02:39:20|400.94|395.54|400.93|395.53|400.94|395.54|400.91|395.51|8
1641436770000|2022-01-06 02:39:30|400.94|395.54|400.96|395.56|400.97|395.57|400.94|395.54|5
1641436780000|2022-01-06 02:39:40|401.05|395.65|401.21|395.81|401.26|395.86|401.03|395.63|17
1641436790000|2022-01-06 02:39:50|401.23|395.83|401.15|395.75|401.24|395.84|401.1|395.7|23
1641436800000|2022-01-06 02:40:00|401.14|395.74|401.15|395.75|401.17|395.77|401.14|395.74|8
1641436810000|2022-01-06 02:40:10|401.14|395.74|401.15|395.75|401.15|395.75|401.12|395.72|11
1641436820000|2022-01-06 02:40:20|401.14|395.74|401.14|395.74|401.17|395.77|401.12|395.72|12
1641436830000|2022-01-06 02:40:30|401.15|395.75|401.09|395.69|401.15|395.75|401.07|395.67|24
1641436840000|2022-01-06 02:40:40|401.1|395.7|401.19|395.79|401.2|395.8|401.04|395.64|17
1641436850000|2022-01-06 02:40:50|401.18|395.78|401.34|395.94|401.38|395.98|401.18|395.78|21
1641436860000|2022-01-06 02:41:00|401.36|395.96|401.23|395.83|401.4|396|401.23|395.83|17
1641436870000|2022-01-06 02:41:10|401.22|395.82|401.24|395.84|401.26|395.86|401.22|395.82|7
1641436880000|2022-01-06 02:41:20|401.26|395.86|401.02|395.62|401.26|395.86|401.02|395.62|20
1641436890000|2022-01-06 02:41:30|401.06|395.66|401.06|395.66|401.1|395.7|401|395.6|15
1641436900000|2022-01-06 02:41:40|401.02|395.62|401.04|395.64|401.06|395.66|401.02|395.62|9
1641436910000|2022-01-06 02:41:50|401.05|395.65|401.04|395.64|401.05|395.65|401.04|395.64|2
1641436920000|2022-01-06 02:42:00|401.05|395.65|401.05|395.65|401.05|395.65|400.98|395.58|10
1641436930000|2022-01-06 02:42:10|401.04|395.64|401.04|395.64|401.04|395.64|401.01|395.61|3
1641436940000|2022-01-06 02:42:20|401.02|395.62|401.24|395.84|401.24|395.84|401.01|395.61|16
1641436950000|2022-01-06 02:42:30|401.29|395.89|401.36|395.96|401.38|395.98|401.29|395.89|16
1641436960000|2022-01-06 02:42:40|401.34|395.94|401.48|396.08|401.48|396.08|401.34|395.94|13
1641436970000|2022-01-06 02:42:50|401.49|396.09|401.44|396.04|401.53|396.13|401.44|396.04|17
1641436980000|2022-01-06 02:43:00|401.46|396.06|401.41|396.01|401.46|396.06|401.37|395.97|12
1641436990000|2022-01-06 02:43:10|401.42|396.02|401.47|396.07|401.47|396.07|401.37|395.97|18
1641437000000|2022-01-06 02:43:20|401.48|396.08|401.49|396.09|401.49|396.09|401.48|396.08|2
1641437010000|2022-01-06 02:43:30|401.53|396.13|401.77|396.37|401.78|396.38|401.53|396.13|18
1641437020000|2022-01-06 02:43:40|401.75|396.35|401.58|396.18|401.77|396.37|401.56|396.16|23
1641437030000|2022-01-06 02:43:50|401.59|396.19|401.61|396.21|401.63|396.23|401.58|396.18|9
1641437040000|2022-01-06 02:44:00|401.6|396.2|401.79|396.39|401.79|396.39|401.59|396.19|16
1641437050000|2022-01-06 02:44:10|401.76|396.36|401.75|396.35|401.78|396.38|401.75|396.35|8
1641437060000|2022-01-06 02:44:20|401.74|396.34|401.7|396.3|401.74|396.34|401.68|396.28|18
1641437070000|2022-01-06 02:44:30|401.69|396.29|401.76|396.36|401.77|396.37|401.69|396.29|9
1641437080000|2022-01-06 02:44:40|401.77|396.37|401.86|396.46|401.87|396.47|401.76|396.36|17
1641437090000|2022-01-06 02:44:50|401.87|396.47|402.03|396.63|402.03|396.63|401.87|396.47|22
1641437100000|2022-01-06 02:45:00|402.02|396.62|401.93|396.53|402.04|396.64|401.88|396.48|21
1641437110000|2022-01-06 02:45:10|401.94|396.54|401.95|396.55|401.95|396.55|401.93|396.53|6
1641437120000|2022-01-06 02:45:20|401.94|396.54|401.95|396.55|401.95|396.55|401.94|396.54|6
1641437130000|2022-01-06 02:45:30|401.94|396.54|401.95|396.55|401.96|396.56|401.93|396.53|15
1641437140000|2022-01-06 02:45:40|401.94|396.54|401.97|396.57|401.97|396.57|401.94|396.54|4
1641437150000|2022-01-06 02:45:50|401.96|396.56|402.26|396.86|402.28|396.88|401.96|396.56|18
1641437160000|2022-01-06 02:46:00|402.25|396.85|402.04|396.64|402.25|396.85|402.04|396.64|13
1641437170000|2022-01-06 02:46:10|402.03|396.63|402.05|396.65|402.05|396.65|402.01|396.61|11
1641437180000|2022-01-06 02:46:20|402.03|396.63|402.05|396.65|402.05|396.65|402.03|396.63|2
1641437190000|2022-01-06 02:46:30|402.04|396.64|401.94|396.54|402.04|396.64|401.94|396.54|10
1641437200000|2022-01-06 02:46:40|401.96|396.56|401.74|396.34|401.96|396.56|401.73|396.33|11
1641437210000|2022-01-06 02:46:50|401.75|396.35|401.72|396.32|401.79|396.39|401.72|396.32|9
1641437220000|2022-01-06 02:47:00|401.71|396.31|401.61|396.21|401.71|396.31|401.53|396.13|14
1641437230000|2022-01-06 02:47:10|401.63|396.23|401.6|396.2|401.63|396.23|401.56|396.16|11
1641437240000|2022-01-06 02:47:20|401.63|396.23|401.54|396.14|401.64|396.24|401.54|396.14|9
1641437250000|2022-01-06 02:47:30|401.55|396.15|401.52|396.12|401.55|396.15|401.5|396.1|10
1641437260000|2022-01-06 02:47:40|401.51|396.11|401.49|396.09|401.52|396.12|401.49|396.09|5
1641437270000|2022-01-06 02:47:50|401.47|396.07|401.51|396.11|401.51|396.11|401.47|396.07|8
1641437280000|2022-01-06 02:48:00|401.46|396.06|401.39|395.99|401.46|396.06|401.38|395.98|14
1641437290000|2022-01-06 02:48:10|401.38|395.98|401.41|396.01|401.41|396.01|401.38|395.98|6
1641437300000|2022-01-06 02:48:20|401.4|396|401.09|395.69|401.4|396|401.07|395.67|13
1641437310000|2022-01-06 02:48:30|401.1|395.7|401.09|395.69|401.11|395.71|401.09|395.69|3
1641437320000|2022-01-06 02:48:40|401.07|395.67|401.02|395.62|401.07|395.67|400.96|395.56|14
1641437330000|2022-01-06 02:48:50|401.03|395.63|401|395.6|401.09|395.69|400.97|395.57|24
1641437340000|2022-01-06 02:49:00|400.99|395.59|400.93|395.53|401|395.6|400.86|395.46|16
1641437350000|2022-01-06 02:49:10|400.88|395.48|400.96|395.56|401|395.6|400.79|395.39|28
1641437360000|2022-01-06 02:49:20|400.97|395.57|401.1|395.7|401.1|395.7|400.95|395.55|13
1641437370000|2022-01-06 02:49:30|401.09|395.69|401.44|396.04|401.44|396.04|401.08|395.68|20
1641437380000|2022-01-06 02:49:40|401.42|396.02|401.27|395.87|401.42|396.02|401.27|395.87|11
1641437390000|2022-01-06 02:49:50|401.28|395.88|401.35|395.95|401.35|395.95|401.27|395.87|13
1641437400000|2022-01-06 02:50:00|401.37|395.97|401.34|395.94|401.37|395.97|401.31|395.91|17
1641437410000|2022-01-06 02:50:10|401.33|395.93|401.57|396.17|401.61|396.21|401.33|395.93|22
1641437420000|2022-01-06 02:50:20|401.63|396.23|401.65|396.25|401.66|396.26|401.62|396.22|8
1641437430000|2022-01-06 02:50:30|401.66|396.26|401.63|396.23|401.66|396.26|401.61|396.21|11
1641437440000|2022-01-06 02:50:40|401.64|396.24|401.79|396.39|401.86|396.46|401.64|396.24|14
1641437450000|2022-01-06 02:50:50|401.8|396.4|401.83|396.43|401.83|396.43|401.79|396.39|8
1641437460000|2022-01-06 02:51:00|401.84|396.44|401.8|396.4|401.85|396.45|401.8|396.4|9
1641437470000|2022-01-06 02:51:10|401.81|396.41|401.79|396.39|401.81|396.41|401.78|396.38|9
1641437480000|2022-01-06 02:51:20|401.8|396.4|401.81|396.41|401.84|396.44|401.75|396.35|14
1641437490000|2022-01-06 02:51:30|401.82|396.42|401.83|396.43|401.83|396.43|401.82|396.42|4
1641437500000|2022-01-06 02:51:40|401.81|396.41|401.81|396.41|401.81|396.41|401.81|396.41|1
1641437520000|2022-01-06 02:52:00|401.74|396.34|401.68|396.28|401.74|396.34|401.66|396.26|15
1641437530000|2022-01-06 02:52:10|401.69|396.29|401.69|396.29|401.69|396.29|401.68|396.28|3
1641437540000|2022-01-06 02:52:20|401.68|396.28|401.64|396.24|401.68|396.28|401.57|396.17|13
1641437550000|2022-01-06 02:52:30|401.6|396.2|401.67|396.27|401.68|396.28|401.6|396.2|9
1641437560000|2022-01-06 02:52:40|401.66|396.26|401.62|396.22|401.67|396.27|401.62|396.22|7
1641437570000|2022-01-06 02:52:50|401.61|396.21|401.52|396.12|401.62|396.22|401.52|396.12|18
1641437580000|2022-01-06 02:53:00|401.53|396.13|401.39|395.99|401.53|396.13|401.36|395.96|13
1641437590000|2022-01-06 02:53:10|401.36|395.96|401.37|395.97|401.4|396|401.35|395.95|18
1641437600000|2022-01-06 02:53:20|401.36|395.96|401.05|395.65|401.36|395.96|401.05|395.65|26
1641437610000|2022-01-06 02:53:30|401.07|395.67|401.31|395.91|401.34|395.94|401.06|395.66|19
1641437620000|2022-01-06 02:53:40|401.36|395.96|401.42|396.02|401.44|396.04|401.31|395.91|19
1641437630000|2022-01-06 02:53:50|401.41|396.01|401.41|396.01|401.42|396.02|401.4|396|5
1641437640000|2022-01-06 02:54:00|401.4|396|401.3|395.9|401.4|396|401.28|395.88|13
1641437650000|2022-01-06 02:54:10|401.31|395.91|401.17|395.77|401.32|395.92|401.17|395.77|13
1641437660000|2022-01-06 02:54:20|401.18|395.78|400.88|395.48|401.19|395.79|400.84|395.44|20
1641437670000|2022-01-06 02:54:30|400.86|395.46|400.8|395.4|400.89|395.49|400.8|395.4|11
1641437680000|2022-01-06 02:54:40|400.82|395.42|400.37|394.97|400.82|395.42|400.37|394.97|24
1641437690000|2022-01-06 02:54:50|400.36|394.96|400.56|395.16|400.56|395.16|400.2|394.8|25
1641437700000|2022-01-06 02:55:00|400.53|395.13|400.32|394.92|400.53|395.13|400.3|394.9|20
1641437710000|2022-01-06 02:55:10|400.31|394.91|400.29|394.89|400.36|394.96|400.29|394.89|15
1641437720000|2022-01-06 02:55:20|400.31|394.91|400.11|394.71|400.32|394.92|400.09|394.69|24
1641437730000|2022-01-06 02:55:30|400.1|394.7|400.23|394.83|400.25|394.85|400.1|394.7|18
1641437740000|2022-01-06 02:55:40|400.22|394.82|400.16|394.76|400.25|394.85|400.15|394.75|16
1641437750000|2022-01-06 02:55:50|400.17|394.77|400.16|394.76|400.22|394.82|400.15|394.75|11
1641437760000|2022-01-06 02:56:00|400.17|394.77|400.13|394.73|400.17|394.77|400.11|394.71|15
1641437770000|2022-01-06 02:56:10|400.14|394.74|399.77|394.37|400.14|394.74|399.71|394.31|26
1641437780000|2022-01-06 02:56:20|399.75|394.35|399.68|394.28|399.75|394.35|399.68|394.28|16
1641437790000|2022-01-06 02:56:30|399.71|394.31|399.73|394.33|399.73|394.33|399.67|394.27|18
1641437800000|2022-01-06 02:56:40|399.71|394.31|399.71|394.31|399.72|394.32|399.7|394.3|5
1641437810000|2022-01-06 02:56:50|399.69|394.29|399.71|394.31|399.73|394.33|399.68|394.28|19
1641437820000|2022-01-06 02:57:00|399.7|394.3|399.56|394.16|399.71|394.31|399.56|394.16|10
1641437830000|2022-01-06 02:57:10|399.55|394.15|399.57|394.17|399.59|394.19|399.53|394.13|15
1641437840000|2022-01-06 02:57:20|399.58|394.18|399.56|394.16|399.59|394.19|399.54|394.14|11
1641437850000|2022-01-06 02:57:30|399.57|394.17|399.47|394.07|399.57|394.17|399.47|394.07|15
1641437860000|2022-01-06 02:57:40|399.44|394.04|399.52|394.12|399.53|394.13|399.4|394|20
1641437870000|2022-01-06 02:57:50|399.53|394.13|399.54|394.14|399.59|394.19|399.53|394.13|18
1641437880000|2022-01-06 02:58:00|399.53|394.13|399.56|394.16|399.56|394.16|399.46|394.06|16
1641437890000|2022-01-06 02:58:10|399.54|394.14|399.67|394.27|399.69|394.29|399.54|394.14|19
1641437900000|2022-01-06 02:58:20|399.69|394.29|399.55|394.15|399.69|394.29|399.55|394.15|10
1641437910000|2022-01-06 02:58:30|399.54|394.14|399.16|393.76|399.54|394.14|399.14|393.74|22
1641437920000|2022-01-06 02:58:40|399.15|393.75|399.16|393.76|399.17|393.77|399.14|393.74|9
1641437930000|2022-01-06 02:58:50|399.18|393.78|399.14|393.74|399.21|393.81|399.13|393.73|13
1641437940000|2022-01-06 02:59:00|399.15|393.75|399.15|393.75|399.16|393.76|399.14|393.74|7
1641437950000|2022-01-06 02:59:10|399.14|393.74|399.19|393.79|399.2|393.8|399|393.6|22
1641437960000|2022-01-06 02:59:20|399.23|393.83|399.29|393.89|399.32|393.92|399.23|393.83|13
1641437970000|2022-01-06 02:59:30|399.28|393.88|399.21|393.81|399.28|393.88|399.14|393.74|20
1641437980000|2022-01-06 02:59:40|399.19|393.79|399.25|393.85|399.25|393.85|399.17|393.77|21
1641437990000|2022-01-06 02:59:50|399.24|393.84|399.31|393.91|399.31|393.91|399.24|393.84|11
1641438000000|2022-01-06 03:00:00|399.28|393.88|399.2|393.8|399.3|393.9|399.2|393.8|14
1641438010000|2022-01-06 03:00:10|399.19|393.79|399.24|393.84|399.25|393.85|399.13|393.73|21
1641438020000|2022-01-06 03:00:20|399.25|393.85|399.18|393.78|399.25|393.85|399.18|393.78|13
1641438030000|2022-01-06 03:00:30|399.19|393.79|399.58|394.18|399.58|394.18|399.19|393.79|19
1641438040000|2022-01-06 03:00:40|399.52|394.12|399.66|394.26|399.87|394.47|399.52|394.12|30
1641438050000|2022-01-06 03:00:50|399.68|394.28|399.44|394.04|399.68|394.28|399.41|394.01|28
1641438060000|2022-01-06 03:01:00|399.43|394.03|399.29|393.89|399.43|394.03|399.29|393.89|16
1641438070000|2022-01-06 03:01:10|399.28|393.88|399.23|393.83|399.29|393.89|399.2|393.8|16
1641438080000|2022-01-06 03:01:20|399.22|393.82|399.2|393.8|399.23|393.83|399.17|393.77|13
1641438090000|2022-01-06 03:01:30|399.15|393.75|399.27|393.87|399.27|393.87|399.12|393.72|19
1641438100000|2022-01-06 03:01:40|399.28|393.88|399.33|393.93|399.36|393.96|399.26|393.86|22
1641438110000|2022-01-06 03:01:50|399.32|393.92|399.31|393.91|399.32|393.92|399.24|393.84|22
1641438120000|2022-01-06 03:02:00|399.3|393.9|399.15|393.75|399.31|393.91|399.15|393.75|20
1641438130000|2022-01-06 03:02:10|399.16|393.76|399.19|393.79|399.21|393.81|399.14|393.74|10
1641438140000|2022-01-06 03:02:20|399.18|393.78|399.04|393.64|399.22|393.82|399.03|393.63|17
1641438150000|2022-01-06 03:02:30|399.03|393.63|399.08|393.68|399.09|393.69|399.03|393.63|13
1641438160000|2022-01-06 03:02:40|399.09|393.69|399.15|393.75|399.15|393.75|399.08|393.68|9
1641438170000|2022-01-06 03:02:50|399.16|393.76|399.35|393.95|399.4|394|399.13|393.73|14
1641438180000|2022-01-06 03:03:00|399.34|393.94|399.75|394.35|399.75|394.35|399.34|393.94|24
1641438190000|2022-01-06 03:03:10|399.76|394.36|399.85|394.45|399.85|394.45|399.74|394.34|25
1641438200000|2022-01-06 03:03:20|399.84|394.44|399.85|394.45|399.88|394.48|399.84|394.44|19
1641438210000|2022-01-06 03:03:30|399.84|394.44|400.09|394.69|400.12|394.72|399.84|394.44|19
1641438220000|2022-01-06 03:03:40|400.08|394.68|400.02|394.62|400.08|394.68|399.88|394.48|19
1641438230000|2022-01-06 03:03:50|400.05|394.65|400.06|394.66|400.06|394.66|400|394.6|11
1641438240000|2022-01-06 03:04:00|400.07|394.67|400.06|394.66|400.08|394.68|400.06|394.66|10
1641438250000|2022-01-06 03:04:10|400.05|394.65|400.06|394.66|400.06|394.66|400.05|394.65|2
1641438260000|2022-01-06 03:04:20|400.07|394.67|400.08|394.68|400.09|394.69|400.06|394.66|6
1641438270000|2022-01-06 03:04:30|400.09|394.69|400.08|394.68|400.09|394.69|400.08|394.68|2
1641438280000|2022-01-06 03:04:40|400.09|394.69|400.13|394.73|400.13|394.73|400.09|394.69|14
1641438290000|2022-01-06 03:04:50|400.16|394.76|400.16|394.76|400.16|394.76|400.16|394.76|1
1641438300000|2022-01-06 03:05:00|400.15|394.75|400.08|394.68|400.15|394.75|400.06|394.66|15
1641438310000|2022-01-06 03:05:10|400.09|394.69|400.09|394.69|400.09|394.69|400.08|394.68|3
1641438320000|2022-01-06 03:05:20|400.1|394.7|400.19|394.79|400.19|394.79|400.1|394.7|8
1641438330000|2022-01-06 03:05:30|400.2|394.8|400.13|394.73|400.23|394.83|400.13|394.73|14
1641438340000|2022-01-06 03:05:40|400.08|394.68|399.62|394.22|400.08|394.68|399.62|394.22|26
1641438350000|2022-01-06 03:05:50|399.64|394.24|399.36|393.96|399.68|394.28|399.35|393.95|29
1641438360000|2022-01-06 03:06:00|399.37|393.97|399.4|394|399.48|394.08|399.34|393.94|22
1641438370000|2022-01-06 03:06:10|399.39|393.99|399.55|394.15|399.55|394.15|399.39|393.99|19
1641438380000|2022-01-06 03:06:20|399.54|394.14|399.46|394.06|399.55|394.15|399.45|394.05|7
1641438390000|2022-01-06 03:06:30|399.48|394.08|399.43|394.03|399.49|394.09|399.43|394.03|12
1641438400000|2022-01-06 03:06:40|399.44|394.04|399.46|394.06|399.46|394.06|399.44|394.04|11
1641438410000|2022-01-06 03:06:50|399.45|394.05|399.37|393.97|399.46|394.06|399.37|393.97|14
1641438420000|2022-01-06 03:07:00|399.38|393.98|398.94|393.54|399.38|393.98|398.9|393.5|18
1641438430000|2022-01-06 03:07:10|398.98|393.58|399.21|393.81|399.24|393.84|398.92|393.52|30
1641438440000|2022-01-06 03:07:20|399.22|393.82|399.13|393.73|399.22|393.82|399.01|393.61|28
1641438450000|2022-01-06 03:07:30|399.16|393.76|399.08|393.68|399.16|393.76|399.08|393.68|17
1641438460000|2022-01-06 03:07:40|399.07|393.67|398.96|393.56|399.09|393.69|398.93|393.53|22
1641438470000|2022-01-06 03:07:50|398.92|393.52|398.93|393.53|398.94|393.54|398.91|393.51|13
1641438480000|2022-01-06 03:08:00|398.94|393.54|399.07|393.67|399.1|393.7|398.93|393.53|17
1641438490000|2022-01-06 03:08:10|399.06|393.66|399.03|393.63|399.07|393.67|399.03|393.63|11
1641438500000|2022-01-06 03:08:20|399.05|393.65|399.03|393.63|399.06|393.66|399.01|393.61|8
1641438510000|2022-01-06 03:08:30|399.01|393.61|399.02|393.62|399.02|393.62|399|393.6|6
1641438520000|2022-01-06 03:08:40|399.05|393.65|399.07|393.67|399.07|393.67|399.05|393.65|8
1641438530000|2022-01-06 03:08:50|399.06|393.66|399.09|393.69|399.11|393.71|399.06|393.66|9
1641438540000|2022-01-06 03:09:00|399.11|393.71|399.18|393.78|399.23|393.83|399.1|393.7|21
1641438550000|2022-01-06 03:09:10|399.15|393.75|399.15|393.75|399.21|393.81|399.11|393.71|15
1641438560000|2022-01-06 03:09:20|399.16|393.76|399.18|393.78|399.18|393.78|399.14|393.74|6
1641438570000|2022-01-06 03:09:30|399.17|393.77|399.14|393.74|399.17|393.77|399.14|393.74|8
1641438580000|2022-01-06 03:09:40|399.16|393.76|399.15|393.75|399.16|393.76|399.15|393.75|2
1641438590000|2022-01-06 03:09:50|399.14|393.74|399.08|393.68|399.15|393.75|399.04|393.64|7
1641438600000|2022-01-06 03:10:00|399.11|393.71|398.8|393.4|399.11|393.71|398.77|393.37|21
1641438610000|2022-01-06 03:10:10|398.79|393.39|397.99|392.59|398.79|393.39|397.9|392.5|34
1641438620000|2022-01-06 03:10:20|397.96|392.56|398.46|393.06|398.51|393.11|397.96|392.56|33
1641438630000|2022-01-06 03:10:30|398.45|393.05|398.84|393.44|398.91|393.51|398.44|393.04|32
1641438640000|2022-01-06 03:10:40|398.86|393.46|398.88|393.48|398.92|393.52|398.73|393.33|22
1641438650000|2022-01-06 03:10:50|398.87|393.47|398.83|393.43|398.88|393.48|398.82|393.42|11
1641438660000|2022-01-06 03:11:00|398.79|393.39|398.58|393.18|398.79|393.39|398.5|393.1|28
1641438670000|2022-01-06 03:11:10|398.62|393.22|398.55|393.15|398.62|393.22|398.41|393.01|29
1641438680000|2022-01-06 03:11:20|398.48|393.08|398.45|393.05|398.65|393.25|398.42|393.02|30
1641438690000|2022-01-06 03:11:30|398.44|393.04|398.54|393.14|398.54|393.14|398.4|393|20
1641438700000|2022-01-06 03:11:40|398.53|393.13|398.47|393.07|398.53|393.13|398.43|393.03|17
1641438710000|2022-01-06 03:11:50|398.46|393.06|398.61|393.21|398.62|393.22|398.46|393.06|23
1641438720000|2022-01-06 03:12:00|398.65|393.25|398.7|393.3|398.8|393.4|398.65|393.25|24
1641438730000|2022-01-06 03:12:10|398.68|393.28|398.75|393.35|398.77|393.37|398.66|393.26|16
1641438740000|2022-01-06 03:12:20|398.74|393.34|398.96|393.56|398.97|393.57|398.74|393.34|22
1641438750000|2022-01-06 03:12:30|398.99|393.59|399.03|393.63|399.2|393.8|398.99|393.59|27
1641438760000|2022-01-06 03:12:40|399.04|393.64|398.97|393.57|399.04|393.64|398.97|393.57|22
1641438770000|2022-01-06 03:12:50|398.96|393.56|398.98|393.58|399.04|393.64|398.95|393.55|15
1641438780000|2022-01-06 03:13:00|399|393.6|398.92|393.52|399.01|393.61|398.91|393.51|11
1641438790000|2022-01-06 03:13:10|398.94|393.54|399.03|393.63|399.03|393.63|398.9|393.5|10
1641438800000|2022-01-06 03:13:20|399.02|393.62|398.85|393.45|399.04|393.64|398.85|393.45|15
1641438810000|2022-01-06 03:13:30|398.86|393.46|398.89|393.49|398.9|393.5|398.86|393.46|9
1641438820000|2022-01-06 03:13:40|398.88|393.48|399.12|393.72|399.12|393.72|398.87|393.47|20
1641438830000|2022-01-06 03:13:50|399.1|393.7|399.38|393.98|399.38|393.98|399.1|393.7|16
1641438840000|2022-01-06 03:14:00|399.37|393.97|399.29|393.89|399.38|393.98|399.29|393.89|19
1641438850000|2022-01-06 03:14:10|399.31|393.91|399.29|393.89|399.31|393.91|399.29|393.89|2
1641438860000|2022-01-06 03:14:20|399.3|393.9|399.28|393.88|399.31|393.91|399.28|393.88|6
1641438870000|2022-01-06 03:14:30|399.19|393.79|399.3|393.9|399.3|393.9|399.19|393.79|5
1641438880000|2022-01-06 03:14:40|399.26|393.86|399.4|394|399.4|394|399.21|393.81|16
1641438890000|2022-01-06 03:14:50|399.41|394.01|399.42|394.02|399.45|394.05|399.39|393.99|18
1641438900000|2022-01-06 03:15:00|399.44|394.04|399.53|394.13|399.7|394.3|399.44|394.04|21
1641438910000|2022-01-06 03:15:10|399.52|394.12|399.39|393.99|399.52|394.12|399.39|393.99|11
1641438920000|2022-01-06 03:15:20|399.4|394|399.34|393.94|399.4|394|399.34|393.94|9
1641438930000|2022-01-06 03:15:30|399.33|393.93|399.13|393.73|399.33|393.93|399|393.6|29
1641438940000|2022-01-06 03:15:40|399.11|393.71|399.07|393.67|399.15|393.75|399.07|393.67|15
1641438950000|2022-01-06 03:15:50|399.08|393.68|399.14|393.74|399.15|393.75|399.06|393.66|12
1641438960000|2022-01-06 03:16:00|399.13|393.73|399.16|393.76|399.16|393.76|399.07|393.67|12
1641438970000|2022-01-06 03:16:10|399.03|393.63|398.69|393.29|399.03|393.63|398.64|393.24|28
1641438980000|2022-01-06 03:16:20|398.7|393.3|398.79|393.39|398.83|393.43|398.7|393.3|24
1641438990000|2022-01-06 03:16:30|398.75|393.35|398.88|393.48|398.96|393.56|398.75|393.35|28
1641439000000|2022-01-06 03:16:40|398.86|393.46|398.82|393.42|398.86|393.46|398.8|393.4|11
1641439010000|2022-01-06 03:16:50|398.86|393.46|398.87|393.47|398.89|393.49|398.86|393.46|7
1641439020000|2022-01-06 03:17:00|398.88|393.48|398.75|393.35|398.89|393.49|398.75|393.35|13
1641439030000|2022-01-06 03:17:10|398.74|393.34|398.74|393.34|398.78|393.38|398.71|393.31|12
1641439040000|2022-01-06 03:17:20|398.72|393.32|398.62|393.22|398.78|393.38|398.62|393.22|28
1641439050000|2022-01-06 03:17:30|398.63|393.23|398.38|392.98|398.63|393.23|398.34|392.94|22
1641439060000|2022-01-06 03:17:40|398.4|393|398.28|392.88|398.45|393.05|398.26|392.86|18
1641439070000|2022-01-06 03:17:50|398.29|392.89|398.39|392.99|398.43|393.03|398.29|392.89|16
1641439080000|2022-01-06 03:18:00|398.38|392.98|397.95|392.55|398.38|392.98|397.95|392.55|13
1641439090000|2022-01-06 03:18:10|397.96|392.56|397.83|392.43|397.96|392.56|397.67|392.27|23
1641439100000|2022-01-06 03:18:20|397.82|392.42|398.18|392.78|398.21|392.81|397.82|392.42|28
1641439110000|2022-01-06 03:18:30|398.2|392.8|398.38|392.98|398.44|393.04|398.11|392.71|35
1641439120000|2022-01-06 03:18:40|398.39|392.99|398.75|393.35|398.77|393.37|398.39|392.99|29
1641439130000|2022-01-06 03:18:50|398.76|393.36|398.72|393.32|398.81|393.41|398.69|393.29|19
1641439140000|2022-01-06 03:19:00|398.7|393.3|398.51|393.11|398.74|393.34|398.51|393.11|20
1641439150000|2022-01-06 03:19:10|398.5|393.1|398.7|393.3|398.7|393.3|398.5|393.1|16
1641439160000|2022-01-06 03:19:20|398.71|393.31|398.76|393.36|398.81|393.41|398.69|393.29|16
1641439170000|2022-01-06 03:19:30|398.75|393.35|398.77|393.37|398.78|393.38|398.72|393.32|24
1641439180000|2022-01-06 03:19:40|398.74|393.34|398.77|393.37|398.78|393.38|398.73|393.33|11
1641439190000|2022-01-06 03:19:50|398.76|393.36|398.55|393.15|398.76|393.36|398.55|393.15|13
1641439200000|2022-01-06 03:20:00|398.56|393.16|398.33|392.93|398.56|393.16|398.33|392.93|10
1641439210000|2022-01-06 03:20:10|398.34|392.94|398.47|393.07|398.53|393.13|398.34|392.94|22
1641439220000|2022-01-06 03:20:20|398.49|393.09|398.62|393.22|398.62|393.22|398.48|393.08|16
1641439230000|2022-01-06 03:20:30|398.6|393.2|398.74|393.34|398.78|393.38|398.6|393.2|13
1641439240000|2022-01-06 03:20:40|398.75|393.35|398.79|393.39|398.79|393.39|398.73|393.33|19
1641439250000|2022-01-06 03:20:50|398.78|393.38|398.8|393.4|398.8|393.4|398.78|393.38|6
1641439260000|2022-01-06 03:21:00|398.81|393.41|398.74|393.34|398.82|393.42|398.74|393.34|8
1641439270000|2022-01-06 03:21:10|398.75|393.35|398.73|393.33|398.77|393.37|398.73|393.33|11
1641439280000|2022-01-06 03:21:20|398.78|393.38|398.84|393.44|398.86|393.46|398.78|393.38|21
1641439290000|2022-01-06 03:21:30|398.87|393.47|398.89|393.49|398.89|393.49|398.84|393.44|15
1641439300000|2022-01-06 03:21:40|398.9|393.5|398.93|393.53|398.93|393.53|398.89|393.49|11
1641439310000|2022-01-06 03:21:50|398.95|393.55|399.03|393.63|399.03|393.63|398.94|393.54|18
1641439320000|2022-01-06 03:22:00|399.01|393.61|398.99|393.59|399.01|393.61|398.97|393.57|21
1641439330000|2022-01-06 03:22:10|399.01|393.61|399.08|393.68|399.08|393.68|399|393.6|11
1641439340000|2022-01-06 03:22:20|399.07|393.67|399.17|393.77|399.21|393.81|399.07|393.67|19
1641439350000|2022-01-06 03:22:30|399.18|393.78|399.14|393.74|399.19|393.79|399.13|393.73|9
1641439360000|2022-01-06 03:22:40|399.13|393.73|399.16|393.76|399.16|393.76|399.13|393.73|4
1641439370000|2022-01-06 03:22:50|399.17|393.77|399.52|394.12|399.52|394.12|399.17|393.77|18
1641439380000|2022-01-06 03:23:00|399.48|394.08|399.41|394.01|399.52|394.12|399.29|393.89|19
1641439390000|2022-01-06 03:23:10|399.42|394.02|399.58|394.18|399.6|394.2|399.42|394.02|21
1641439400000|2022-01-06 03:23:20|399.57|394.17|399.74|394.34|399.74|394.34|399.56|394.16|14
1641439410000|2022-01-06 03:23:30|399.75|394.35|399.72|394.32|399.76|394.36|399.71|394.31|4
1641439420000|2022-01-06 03:23:40|399.71|394.31|399.72|394.32|399.73|394.33|399.71|394.31|4
1641439430000|2022-01-06 03:23:50|399.66|394.26|399.68|394.28|399.68|394.28|399.65|394.25|7
1641439440000|2022-01-06 03:24:00|399.67|394.27|399.71|394.31|399.76|394.36|399.67|394.27|11
1641439450000|2022-01-06 03:24:10|399.72|394.32|399.57|394.17|399.73|394.33|399.57|394.17|19
1641439460000|2022-01-06 03:24:20|399.58|394.18|399.76|394.36|399.77|394.37|399.57|394.17|20
1641439470000|2022-01-06 03:24:30|399.77|394.37|399.92|394.52|399.93|394.53|399.77|394.37|13
1641439480000|2022-01-06 03:24:40|399.91|394.51|399.73|394.33|399.92|394.52|399.72|394.32|27
1641439490000|2022-01-06 03:24:50|399.72|394.32|399.86|394.46|399.86|394.46|399.71|394.31|14
1641439500000|2022-01-06 03:25:00|399.87|394.47|399.91|394.51|399.93|394.53|399.86|394.46|16
1641439510000|2022-01-06 03:25:10|399.9|394.5|399.91|394.51|399.92|394.52|399.9|394.5|4
1641439520000|2022-01-06 03:25:20|399.92|394.52|400.02|394.62|400.07|394.67|399.92|394.52|18
1641439530000|2022-01-06 03:25:30|400.03|394.63|400.04|394.64|400.06|394.66|399.99|394.59|12
1641439540000|2022-01-06 03:25:40|400.03|394.63|400.06|394.66|400.08|394.68|400|394.6|19
1641439550000|2022-01-06 03:25:50|400.03|394.63|400.16|394.76|400.16|394.76|400.03|394.63|8
1641439560000|2022-01-06 03:26:00|400.17|394.77|400.13|394.73|400.17|394.77|400.13|394.73|4
1641439570000|2022-01-06 03:26:10|400.05|394.65|400.07|394.67|400.07|394.67|399.99|394.59|12
1641439580000|2022-01-06 03:26:20|400.06|394.66|400.18|394.78|400.18|394.78|400.06|394.66|11
1641439600000|2022-01-06 03:26:40|400.2|394.8|400.23|394.83|400.23|394.83|400.2|394.8|5
1641439610000|2022-01-06 03:26:50|400.21|394.81|400.25|394.85|400.25|394.85|400.21|394.81|5
1641439620000|2022-01-06 03:27:00|400.27|394.87|400.18|394.78|400.32|394.92|400.18|394.78|15
1641439630000|2022-01-06 03:27:10|400.17|394.77|400.2|394.8|400.2|394.8|400.16|394.76|11
1641439640000|2022-01-06 03:27:20|400.19|394.79|400.19|394.79|400.2|394.8|400.18|394.78|9
1641439650000|2022-01-06 03:27:30|400.2|394.8|400.26|394.86|400.27|394.87|400.2|394.8|12
1641439660000|2022-01-06 03:27:40|400.25|394.85|400.19|394.79|400.25|394.85|400.15|394.75|10
1641439670000|2022-01-06 03:27:50|400.2|394.8|400.23|394.83|400.26|394.86|400.2|394.8|9
1641439680000|2022-01-06 03:28:00|400.25|394.85|400.18|394.78|400.25|394.85|400.17|394.77|12
1641439690000|2022-01-06 03:28:10|400.19|394.79|399.99|394.59|400.19|394.79|399.98|394.58|20
1641439700000|2022-01-06 03:28:20|399.97|394.57|399.95|394.55|399.97|394.57|399.95|394.55|3
1641439710000|2022-01-06 03:28:30|399.96|394.56|400.01|394.61|400.01|394.61|399.96|394.56|3
1641439720000|2022-01-06 03:28:40|400.02|394.62|399.78|394.38|400.02|394.62|399.77|394.37|16
1641439730000|2022-01-06 03:28:50|399.7|394.3|399.58|394.18|399.7|394.3|399.47|394.07|27
1641439740000|2022-01-06 03:29:00|399.57|394.17|399.42|394.02|399.58|394.18|399.42|394.02|13
1641439750000|2022-01-06 03:29:10|399.41|394.01|399.35|393.95|399.43|394.03|399.35|393.95|15
1641439760000|2022-01-06 03:29:20|399.36|393.96|399.31|393.91|399.36|393.96|399.29|393.89|8
1641439770000|2022-01-06 03:29:30|399.27|393.87|399.1|393.7|399.27|393.87|399.06|393.66|21
1641439780000|2022-01-06 03:29:40|399.07|393.67|398.9|393.5|399.11|393.71|398.83|393.43|16
1641439790000|2022-01-06 03:29:50|398.88|393.48|398.72|393.32|398.89|393.49|398.69|393.29|26
1641439800000|2022-01-06 03:30:00|398.69|393.29|398.84|393.44|398.85|393.45|398.69|393.29|23
1641439810000|2022-01-06 03:30:10|398.83|393.43|398.99|393.59|398.99|393.59|398.82|393.42|13
1641439820000|2022-01-06 03:30:20|398.98|393.58|398.73|393.33|399.04|393.64|398.73|393.33|19
1641439830000|2022-01-06 03:30:30|398.79|393.39|398.78|393.38|398.86|393.46|398.77|393.37|20
1641439840000|2022-01-06 03:30:40|398.77|393.37|398.81|393.41|398.83|393.43|398.77|393.37|10
1641439850000|2022-01-06 03:30:50|398.82|393.42|398.88|393.48|398.96|393.56|398.81|393.41|21
1641439860000|2022-01-06 03:31:00|398.89|393.49|399.13|393.73|399.14|393.74|398.89|393.49|19
1641439870000|2022-01-06 03:31:10|399.14|393.74|399.14|393.74|399.21|393.81|399.14|393.74|10
1641439880000|2022-01-06 03:31:20|399.15|393.75|399.12|393.72|399.16|393.76|399.1|393.7|10
1641439890000|2022-01-06 03:31:30|399.13|393.73|399.11|393.71|399.17|393.77|399.11|393.71|10
1641439900000|2022-01-06 03:31:40|399.15|393.75|399.25|393.85|399.3|393.9|399.1|393.7|20
1641439910000|2022-01-06 03:31:50|399.29|393.89|399.33|393.93|399.36|393.96|399.25|393.85|19
1641439920000|2022-01-06 03:32:00|399.34|393.94|399.27|393.87|399.34|393.94|399.26|393.86|11
1641439930000|2022-01-06 03:32:10|399.26|393.86|399.16|393.76|399.26|393.86|399.13|393.73|8
1641439940000|2022-01-06 03:32:20|399.17|393.77|399.27|393.87|399.32|393.92|399.17|393.77|16
1641439950000|2022-01-06 03:32:30|399.26|393.86|399.25|393.85|399.26|393.86|399.24|393.84|4
1641439960000|2022-01-06 03:32:40|399.3|393.9|399.03|393.63|399.3|393.9|398.97|393.57|17
1641439970000|2022-01-06 03:32:50|399.01|393.61|398.5|393.1|399.02|393.62|398.5|393.1|27
1641439980000|2022-01-06 03:33:00|398.49|393.09|398.52|393.12|398.58|393.18|398.31|392.91|34
1641439990000|2022-01-06 03:33:10|398.56|393.16|398.86|393.46|398.86|393.46|398.54|393.14|29
1641440000000|2022-01-06 03:33:20|398.85|393.45|398.96|393.56|398.96|393.56|398.84|393.44|16
1641440010000|2022-01-06 03:33:30|398.97|393.57|399.02|393.62|399.06|393.66|398.97|393.57|16
1641440020000|2022-01-06 03:33:40|399.04|393.64|399.03|393.63|399.07|393.67|398.99|393.59|16
1641440030000|2022-01-06 03:33:50|399.06|393.66|399.14|393.74|399.14|393.74|399.06|393.66|12
1641440040000|2022-01-06 03:34:00|399.15|393.75|399.16|393.76|399.19|393.79|399.15|393.75|6
1641440050000|2022-01-06 03:34:10|399.17|393.77|399.24|393.84|399.28|393.88|399.17|393.77|8
1641440060000|2022-01-06 03:34:20|399.32|393.92|399.4|394|399.55|394.15|399.29|393.89|30
1641440070000|2022-01-06 03:34:30|399.42|394.02|399.43|394.03|399.43|394.03|399.36|393.96|10
1641440080000|2022-01-06 03:34:40|399.4|394|399.57|394.17|399.59|394.19|399.39|393.99|17
1641440090000|2022-01-06 03:34:50|399.61|394.21|399.72|394.32|399.73|394.33|399.58|394.18|22
1641440100000|2022-01-06 03:35:00|399.71|394.31|399.67|394.27|399.71|394.31|399.62|394.22|18
1641440110000|2022-01-06 03:35:10|399.68|394.28|399.67|394.27|399.74|394.34|399.65|394.25|15
1641440120000|2022-01-06 03:35:20|399.68|394.28|399.67|394.27|399.71|394.31|399.66|394.26|8
1641440130000|2022-01-06 03:35:30|399.69|394.29|399.76|394.36|399.78|394.38|399.69|394.29|10
1641440140000|2022-01-06 03:35:40|399.77|394.37|400.03|394.63|400.03|394.63|399.77|394.37|17
1641440150000|2022-01-06 03:35:50|400.01|394.61|400.11|394.71|400.18|394.78|399.96|394.56|29
1641440160000|2022-01-06 03:36:00|400.09|394.69|400.4|395|400.4|395|400.09|394.69|16
1641440170000|2022-01-06 03:36:10|400.37|394.97|400.46|395.06|400.46|395.06|400.36|394.96|16
1641440180000|2022-01-06 03:36:20|400.44|395.04|400.45|395.05|400.46|395.06|400.44|395.04|17
1641440190000|2022-01-06 03:36:30|400.46|395.06|400.37|394.97|400.46|395.06|400.25|394.85|29
1641440200000|2022-01-06 03:36:40|400.36|394.96|400.42|395.02|400.44|395.04|400.36|394.96|15
1641440210000|2022-01-06 03:36:50|400.43|395.03|400.64|395.24|400.7|395.3|400.42|395.02|23
1641440220000|2022-01-06 03:37:00|400.65|395.25|400.49|395.09|400.66|395.26|400.43|395.03|27
1641440230000|2022-01-06 03:37:10|400.5|395.1|400.38|394.98|400.5|395.1|400.36|394.96|21
1641440240000|2022-01-06 03:37:20|400.37|394.97|400.4|395|400.4|395|400.36|394.96|17
1641440250000|2022-01-06 03:37:30|400.39|394.99|400.48|395.08|400.51|395.11|400.39|394.99|15
1641440260000|2022-01-06 03:37:40|400.46|395.06|400.24|394.84|400.46|395.06|400.23|394.83|19
1641440270000|2022-01-06 03:37:50|400.25|394.85|400.4|395|400.43|395.03|400.25|394.85|13
1641440280000|2022-01-06 03:38:00|400.42|395.02|400.39|394.99|400.42|395.02|400.3|394.9|23
1641440290000|2022-01-06 03:38:10|400.4|395|400.28|394.88|400.4|395|400.28|394.88|15
1641440300000|2022-01-06 03:38:20|400.27|394.87|400.23|394.83|400.27|394.87|400.21|394.81|9
1641440310000|2022-01-06 03:38:30|400.21|394.81|400.35|394.95|400.35|394.95|400.21|394.81|11
1641440320000|2022-01-06 03:38:40|400.36|394.96|400.47|395.07|400.48|395.08|400.31|394.91|21
1641440330000|2022-01-06 03:38:50|400.46|395.06|400.48|395.08|400.48|395.08|400.45|395.05|10
1641440340000|2022-01-06 03:39:00|400.49|395.09|400.44|395.04|400.6|395.2|400.42|395.02|21
1641440350000|2022-01-06 03:39:10|400.45|395.05|400.46|395.06|400.49|395.09|400.45|395.05|12
1641440360000|2022-01-06 03:39:20|400.45|395.05|400.46|395.06|400.47|395.07|400.45|395.05|5
1641440370000|2022-01-06 03:39:30|400.47|395.07|400.52|395.12|400.54|395.14|400.46|395.06|9
1641440380000|2022-01-06 03:39:40|400.53|395.13|400.37|394.97|400.59|395.19|400.37|394.97|24
1641440390000|2022-01-06 03:39:50|400.36|394.96|400.39|394.99|400.39|394.99|400.28|394.88|17
1641440400000|2022-01-06 03:40:00|400.4|395|400.43|395.03|400.44|395.04|400.38|394.98|26
1641440410000|2022-01-06 03:40:10|400.4|395|400.14|394.74|400.4|395|400.09|394.69|23
1641440420000|2022-01-06 03:40:20|400.15|394.75|400.19|394.79|400.22|394.82|400.06|394.66|14
1641440430000|2022-01-06 03:40:30|400.17|394.77|400.16|394.76|400.19|394.79|400.06|394.66|16
1641440440000|2022-01-06 03:40:40|400.15|394.75|400.12|394.72|400.17|394.77|400.1|394.7|21
1641440450000|2022-01-06 03:40:50|400.1|394.7|400.1|394.7|400.15|394.75|400.1|394.7|13
1641440460000|2022-01-06 03:41:00|400.11|394.71|400.07|394.67|400.22|394.82|400.07|394.67|17
1641440470000|2022-01-06 03:41:10|400.09|394.69|400.08|394.68|400.12|394.72|400.08|394.68|16
1641440480000|2022-01-06 03:41:20|400.04|394.64|399.96|394.56|400.04|394.64|399.84|394.44|21
1641440490000|2022-01-06 03:41:30|399.97|394.57|399.92|394.52|400.03|394.63|399.92|394.52|8
1641440500000|2022-01-06 03:41:40|399.93|394.53|399.5|394.1|399.93|394.53|399.5|394.1|14
1641440510000|2022-01-06 03:41:50|399.52|394.12|399.6|394.2|399.63|394.23|399.47|394.07|18
1641440520000|2022-01-06 03:42:00|399.59|394.19|399.61|394.21|399.65|394.25|399.55|394.15|26
1641440530000|2022-01-06 03:42:10|399.56|394.16|399.46|394.06|399.6|394.2|399.41|394.01|19
1641440540000|2022-01-06 03:42:20|399.47|394.07|399.6|394.2|399.6|394.2|399.43|394.03|16
1641440550000|2022-01-06 03:42:30|399.58|394.18|399.38|393.98|399.63|394.23|399.38|393.98|23
1641440560000|2022-01-06 03:42:40|399.39|393.99|398.98|393.58|399.39|393.99|398.98|393.58|26
1641440570000|2022-01-06 03:42:50|398.99|393.59|399.1|393.7|399.12|393.72|398.99|393.59|28
1641440580000|2022-01-06 03:43:00|399.07|393.67|398.89|393.49|399.11|393.71|398.89|393.49|16
1641440590000|2022-01-06 03:43:10|398.87|393.47|398.87|393.47|398.9|393.5|398.86|393.46|10
1641440600000|2022-01-06 03:43:20|398.86|393.46|398.86|393.46|398.92|393.52|398.83|393.43|25
1641440610000|2022-01-06 03:43:30|398.89|393.49|398.74|393.34|398.89|393.49|398.71|393.31|18
1641440620000|2022-01-06 03:43:40|398.76|393.36|398.45|393.05|398.77|393.37|398.44|393.04|24
1641440630000|2022-01-06 03:43:50|398.47|393.07|398.45|393.05|398.62|393.22|398.42|393.02|24
1641440640000|2022-01-06 03:44:00|398.46|393.06|398.79|393.39|398.79|393.39|398.43|393.03|27
1641440650000|2022-01-06 03:44:10|398.76|393.36|398.76|393.36|398.92|393.52|398.71|393.31|24
1641440660000|2022-01-06 03:44:20|398.74|393.34|398.81|393.41|398.82|393.42|398.74|393.34|11
1641440670000|2022-01-06 03:44:30|398.79|393.39|398.77|393.37|398.84|393.44|398.75|393.35|19
1641440680000|2022-01-06 03:44:40|398.76|393.36|398.43|393.03|398.79|393.39|398.39|392.99|27
1641440690000|2022-01-06 03:44:50|398.33|392.93|398.46|393.06|398.54|393.14|398.33|392.93|22
1641440700000|2022-01-06 03:45:00|398.52|393.12|398.64|393.24|398.68|393.28|398.52|393.12|26
1641440710000|2022-01-06 03:45:10|398.61|393.21|398.82|393.42|398.82|393.42|398.61|393.21|24
1641440720000|2022-01-06 03:45:20|398.84|393.44|399.04|393.64|399.14|393.74|398.82|393.42|26
1641440730000|2022-01-06 03:45:30|399.07|393.67|398.83|393.43|399.07|393.67|398.82|393.42|25
1641440740000|2022-01-06 03:45:40|398.84|393.44|398.91|393.51|398.91|393.51|398.84|393.44|11
1641440750000|2022-01-06 03:45:50|398.93|393.53|398.93|393.53|398.93|393.53|398.92|393.52|3
1641440760000|2022-01-06 03:46:00|398.95|393.55|398.87|393.47|398.95|393.55|398.83|393.43|19
1641440770000|2022-01-06 03:46:10|398.86|393.46|398.69|393.29|398.88|393.48|398.69|393.29|19
1641440780000|2022-01-06 03:46:20|398.68|393.28|398.51|393.11|398.68|393.28|398.51|393.11|13
1641440790000|2022-01-06 03:46:30|398.5|393.1|398.4|393|398.52|393.12|398.34|392.94|26
1641440800000|2022-01-06 03:46:40|398.37|392.97|398.46|393.06|398.57|393.17|398.37|392.97|28
1641440810000|2022-01-06 03:46:50|398.45|393.05|398.46|393.06|398.46|393.06|398.41|393.01|18
1641440820000|2022-01-06 03:47:00|398.45|393.05|398.43|393.03|398.48|393.08|398.43|393.03|12
1641440830000|2022-01-06 03:47:10|398.44|393.04|398.46|393.06|398.49|393.09|398.43|393.03|11
1641440840000|2022-01-06 03:47:20|398.51|393.11|398.48|393.08|398.58|393.18|398.48|393.08|20
1641440850000|2022-01-06 03:47:30|398.47|393.07|398.42|393.02|398.49|393.09|398.42|393.02|14
1641440860000|2022-01-06 03:47:40|398.44|393.04|398.07|392.67|398.44|393.04|398.02|392.62|28
1641440870000|2022-01-06 03:47:50|398.06|392.66|398.07|392.67|398.09|392.69|397.99|392.59|16
1641440880000|2022-01-06 03:48:00|398.06|392.66|397.4|392|398.07|392.67|397.4|392|33
1641440890000|2022-01-06 03:48:10|397.44|392.04|397.21|391.81|397.44|392.04|396.96|391.56|31
1641440900000|2022-01-06 03:48:20|397.34|391.94|396.9|391.5|397.34|391.94|396.88|391.48|25
1641440910000|2022-01-06 03:48:30|396.88|391.48|397.2|391.8|397.23|391.83|396.83|391.43|31
1641440920000|2022-01-06 03:48:40|397.21|391.81|397.35|391.95|397.35|391.95|397.09|391.69|30
1641440930000|2022-01-06 03:48:50|397.37|391.97|397.23|391.83|397.42|392.02|397.23|391.83|29
1641440940000|2022-01-06 03:49:00|397.28|391.88|397.4|392|397.4|392|397.26|391.86|26
1641440950000|2022-01-06 03:49:10|397.42|392.02|397.38|391.98|397.71|392.31|397.38|391.98|24
1641440960000|2022-01-06 03:49:20|397.4|392|397.47|392.07|397.54|392.14|397.35|391.95|32
1641440970000|2022-01-06 03:49:30|397.48|392.08|397.56|392.16|397.58|392.18|397.47|392.07|31
1641440980000|2022-01-06 03:49:40|397.57|392.17|397.43|392.03|397.59|392.19|397.35|391.95|26
1641440990000|2022-01-06 03:49:50|397.45|392.05|397.37|391.97|397.46|392.06|397.35|391.95|19
1641441000000|2022-01-06 03:50:00|397.36|391.96|396.96|391.56|397.39|391.99|396.96|391.56|19
1641441010000|2022-01-06 03:50:10|396.94|391.54|397.06|391.66|397.06|391.66|396.88|391.48|17
1641441020000|2022-01-06 03:50:20|396.98|391.58|397.18|391.78|397.25|391.85|396.98|391.58|19
1641441030000|2022-01-06 03:50:30|397.19|391.79|397.28|391.88|397.32|391.92|397.17|391.77|14
1641441040000|2022-01-06 03:50:40|397.27|391.87|397.25|391.85|397.28|391.88|397.18|391.78|12
1641441050000|2022-01-06 03:50:50|397.32|391.92|397.34|391.94|397.36|391.96|397.27|391.87|16
1641441060000|2022-01-06 03:51:00|397.36|391.96|397.45|392.05|397.55|392.15|397.36|391.96|23
1641441070000|2022-01-06 03:51:10|397.46|392.06|397.57|392.17|397.69|392.29|397.44|392.04|25
1641441080000|2022-01-06 03:51:20|397.54|392.14|397.5|392.1|397.55|392.15|397.39|391.99|25
1641441090000|2022-01-06 03:51:30|397.48|392.08|397.48|392.08|397.5|392.1|397.45|392.05|20
1641441100000|2022-01-06 03:51:40|397.49|392.09|397.5|392.1|397.5|392.1|397.46|392.06|9
1641441110000|2022-01-06 03:51:50|397.51|392.11|397.67|392.27|397.67|392.27|397.51|392.11|23
1641441120000|2022-01-06 03:52:00|397.69|392.29|397.63|392.23|397.7|392.3|397.63|392.23|14
1641441130000|2022-01-06 03:52:10|397.64|392.24|397.62|392.22|397.64|392.24|397.6|392.2|6
1641441140000|2022-01-06 03:52:20|397.63|392.23|398.07|392.67|398.12|392.72|397.61|392.21|23
1641441150000|2022-01-06 03:52:30|398.12|392.72|397.93|392.53|398.12|392.72|397.91|392.51|16
1641441160000|2022-01-06 03:52:40|397.9|392.5|397.65|392.25|397.92|392.52|397.61|392.21|31
1641441170000|2022-01-06 03:52:50|397.63|392.23|397.64|392.24|397.65|392.25|397.56|392.16|22
1641441180000|2022-01-06 03:53:00|397.62|392.22|397.21|391.81|397.62|392.22|397.19|391.79|18
1641441190000|2022-01-06 03:53:10|397.23|391.83|397.08|391.68|397.23|391.83|396.93|391.53|23
1641441200000|2022-01-06 03:53:20|397.09|391.69|396.89|391.49|397.09|391.69|396.86|391.46|19
1641441210000|2022-01-06 03:53:30|396.86|391.46|396.94|391.54|396.97|391.57|396.83|391.43|23
1641441220000|2022-01-06 03:53:40|396.97|391.57|396.92|391.52|396.97|391.57|396.92|391.52|8
1641441230000|2022-01-06 03:53:50|396.94|391.54|396.86|391.46|396.94|391.54|396.86|391.46|10
1641441240000|2022-01-06 03:54:00|396.88|391.48|397.08|391.68|397.16|391.76|396.85|391.45|23
1641441250000|2022-01-06 03:54:10|397.07|391.67|397.26|391.86|397.27|391.87|397.07|391.67|29
1641441260000|2022-01-06 03:54:20|397.24|391.84|397.05|391.65|397.24|391.84|397|391.6|24
1641441270000|2022-01-06 03:54:30|397.11|391.71|397.27|391.87|397.29|391.89|397.07|391.67|29
1641441280000|2022-01-06 03:54:40|397.28|391.88|397.28|391.88|397.44|392.04|397.24|391.84|25
1641441290000|2022-01-06 03:54:50|397.33|391.93|397.25|391.85|397.34|391.94|397.2|391.8|17
1641441300000|2022-01-06 03:55:00|397.26|391.86|397.19|391.79|397.29|391.89|397.19|391.79|15
1641441310000|2022-01-06 03:55:10|397.16|391.76|396.91|391.51|397.16|391.76|396.87|391.47|21
1641441320000|2022-01-06 03:55:20|396.93|391.53|396.99|391.59|397.04|391.64|396.9|391.5|15
1641441330000|2022-01-06 03:55:30|397|391.6|396.89|391.49|397.02|391.62|396.89|391.49|17
1641441340000|2022-01-06 03:55:40|396.91|391.51|396.84|391.44|396.94|391.54|396.84|391.44|13
1641441350000|2022-01-06 03:55:50|396.83|391.43|396.44|391.04|396.86|391.46|396.44|391.04|17
1641441360000|2022-01-06 03:56:00|396.42|391.02|396.45|391.05|396.58|391.18|396.42|391.02|32
1641441370000|2022-01-06 03:56:10|396.42|391.02|396.73|391.33|396.8|391.4|396.42|391.02|27
1641441380000|2022-01-06 03:56:20|396.7|391.3|396.26|390.86|396.71|391.31|396.26|390.86|32
1641441390000|2022-01-06 03:56:30|396.28|390.88|396.03|390.63|396.28|390.88|395.91|390.51|35
1641441400000|2022-01-06 03:56:40|396|390.6|396.21|390.81|396.32|390.92|396|390.6|28
1641441410000|2022-01-06 03:56:50|396.22|390.82|396.48|391.08|396.49|391.09|396.22|390.82|20
1641441420000|2022-01-06 03:57:00|396.5|391.1|396.67|391.27|396.68|391.28|396.5|391.1|24
1641441430000|2022-01-06 03:57:10|396.66|391.26|396.56|391.16|396.67|391.27|396.54|391.14|22
1641441440000|2022-01-06 03:57:20|396.54|391.14|396.23|390.83|396.58|391.18|396.22|390.82|29
1641441450000|2022-01-06 03:57:30|396.21|390.81|396.21|390.81|396.22|390.82|396.06|390.66|34
1641441460000|2022-01-06 03:57:40|396.19|390.79|396.12|390.72|396.21|390.81|396.09|390.69|18
1641441470000|2022-01-06 03:57:50|396.11|390.71|395.78|390.38|396.17|390.77|395.76|390.36|28
1641441480000|2022-01-06 03:58:00|395.81|390.41|396.06|390.66|396.15|390.75|395.81|390.41|27
1641441490000|2022-01-06 03:58:10|396.02|390.62|396.02|390.62|396.05|390.65|395.91|390.51|20
1641441500000|2022-01-06 03:58:20|395.99|390.59|395.9|390.5|396.03|390.63|395.9|390.5|19
1641441510000|2022-01-06 03:58:30|395.89|390.49|395.97|390.57|395.97|390.57|395.78|390.38|23
1641441520000|2022-01-06 03:58:40|396|390.6|395.93|390.53|396.01|390.61|395.93|390.53|22
1641441530000|2022-01-06 03:58:50|395.94|390.54|395.97|390.57|396.03|390.63|395.94|390.54|22
1641441540000|2022-01-06 03:59:00|395.98|390.58|396.09|390.69|396.13|390.73|395.95|390.55|23
1641441550000|2022-01-06 03:59:10|396.07|390.67|396.05|390.65|396.1|390.7|396.02|390.62|16
1641441560000|2022-01-06 03:59:20|396.04|390.64|396.17|390.77|396.18|390.78|396.01|390.61|17
1641441570000|2022-01-06 03:59:30|396.16|390.76|396.23|390.83|396.28|390.88|396.11|390.71|22
1641441580000|2022-01-06 03:59:40|396.22|390.82|396.1|390.7|396.22|390.82|396.09|390.69|18
1641441590000|2022-01-06 03:59:50|396.09|390.69|395.88|390.48|396.09|390.69|395.79|390.39|30
1641441600000|2022-01-06 04:00:00|395.93|390.53|396.23|390.83|396.23|390.83|395.93|390.53|28
1641441610000|2022-01-06 04:00:10|396.22|390.82|396.54|391.14|396.55|391.15|396.2|390.8|27
1641441620000|2022-01-06 04:00:20|396.55|391.15|396.64|391.24|396.67|391.27|396.48|391.08|22
1641441630000|2022-01-06 04:00:30|396.63|391.23|396.6|391.2|396.63|391.23|396.49|391.09|24
1641441640000|2022-01-06 04:00:40|396.61|391.21|396.75|391.35|396.79|391.39|396.61|391.21|17
1641441650000|2022-01-06 04:00:50|396.77|391.37|397.03|391.63|397.03|391.63|396.72|391.32|16
1641441660000|2022-01-06 04:01:00|397|391.6|397.11|391.71|397.17|391.77|396.99|391.59|23
1641441670000|2022-01-06 04:01:10|397.1|391.7|397.39|391.99|397.41|392.01|397.1|391.7|15
1641441680000|2022-01-06 04:01:20|397.4|392|397.63|392.23|397.63|392.23|397.31|391.91|20
1641441690000|2022-01-06 04:01:30|397.64|392.24|397.4|392|397.64|392.24|397.38|391.98|13
1641441700000|2022-01-06 04:01:40|397.37|391.97|397.58|392.18|397.61|392.21|397.35|391.95|14
1641441710000|2022-01-06 04:01:50|397.57|392.17|397.66|392.26|397.7|392.3|397.57|392.17|15
1641441720000|2022-01-06 04:02:00|397.65|392.25|397.33|391.93|397.67|392.27|397.29|391.89|23
1641441730000|2022-01-06 04:02:10|397.32|391.92|397.06|391.66|397.4|392|397.04|391.64|23
1641441740000|2022-01-06 04:02:20|397.05|391.65|396.93|391.53|397.06|391.66|396.93|391.53|18
1641441750000|2022-01-06 04:02:30|397.01|391.61|397.19|391.79|397.2|391.8|397.01|391.61|24
1641441760000|2022-01-06 04:02:40|397.16|391.76|397.21|391.81|397.25|391.85|397.12|391.72|22
1641441770000|2022-01-06 04:02:50|397.2|391.8|396.9|391.5|397.22|391.82|396.9|391.5|29
1641441780000|2022-01-06 04:03:00|396.88|391.48|396.41|391.01|396.88|391.48|396.41|391.01|27
1641441790000|2022-01-06 04:03:10|396.46|391.06|395.97|390.57|396.46|391.06|395.95|390.55|30
1641441800000|2022-01-06 04:03:20|395.91|390.51|395.67|390.27|395.96|390.56|395.47|390.07|38
1641441810000|2022-01-06 04:03:30|395.68|390.28|395.87|390.47|395.92|390.52|395.67|390.27|22
1641441820000|2022-01-06 04:03:40|395.91|390.51|395.98|390.58|396.03|390.63|395.9|390.5|25
1641441830000|2022-01-06 04:03:50|395.94|390.54|395.7|390.3|395.99|390.59|395.7|390.3|28
1641441840000|2022-01-06 04:04:00|395.71|390.31|395.74|390.34|395.85|390.45|395.59|390.19|25
1641441850000|2022-01-06 04:04:10|395.73|390.33|395.65|390.25|395.74|390.34|395.65|390.25|8
1641441860000|2022-01-06 04:04:20|395.68|390.28|395.99|390.59|396|390.6|395.66|390.26|27
1641441870000|2022-01-06 04:04:30|395.98|390.58|395.81|390.41|395.98|390.58|395.81|390.41|20
1641441880000|2022-01-06 04:04:40|395.82|390.42|395.76|390.36|395.82|390.42|395.76|390.36|20
1641441890000|2022-01-06 04:04:50|395.75|390.35|395.71|390.31|395.76|390.36|395.68|390.28|14
1641441900000|2022-01-06 04:05:00|395.72|390.32|395.68|390.28|395.73|390.33|395.65|390.25|19
1641441910000|2022-01-06 04:05:10|395.7|390.3|395.69|390.29|395.71|390.31|395.68|390.28|7
1641441920000|2022-01-06 04:05:20|395.68|390.28|395.74|390.34|395.77|390.37|395.66|390.26|24
1641441930000|2022-01-06 04:05:30|395.73|390.33|396.07|390.67|396.07|390.67|395.71|390.31|25
1641441940000|2022-01-06 04:05:40|396.05|390.65|396.07|390.67|396.12|390.72|396.02|390.62|25
1641441950000|2022-01-06 04:05:50|396.05|390.65|395.85|390.45|396.05|390.65|395.85|390.45|28
1641441960000|2022-01-06 04:06:00|395.86|390.46|395.66|390.26|395.9|390.5|395.66|390.26|28
1641441970000|2022-01-06 04:06:10|395.65|390.25|395.57|390.17|395.65|390.25|395.56|390.16|13
1641441980000|2022-01-06 04:06:20|395.58|390.18|395.63|390.23|395.63|390.23|395.57|390.17|8
1641441990000|2022-01-06 04:06:30|395.64|390.24|395.59|390.19|395.64|390.24|395.49|390.09|21
1641442000000|2022-01-06 04:06:40|395.58|390.18|395.55|390.15|395.6|390.2|395.47|390.07|17
1641442010000|2022-01-06 04:06:50|395.5|390.1|395.4|390|395.53|390.13|395.34|389.94|23
1641442020000|2022-01-06 04:07:00|395.41|390.01|395.38|389.98|395.42|390.02|395.34|389.94|23
1641442030000|2022-01-06 04:07:10|395.4|390|395.48|390.08|395.5|390.1|395.4|390|14
1641442040000|2022-01-06 04:07:20|395.47|390.07|395.33|389.93|395.47|390.07|395.28|389.88|14
1641442050000|2022-01-06 04:07:30|395.34|389.94|395.29|389.89|395.34|389.94|395.27|389.87|11
1641442060000|2022-01-06 04:07:40|395.27|389.87|395.24|389.84|395.29|389.89|395.24|389.84|6
1641442070000|2022-01-06 04:07:50|395.22|389.82|394.98|389.58|395.22|389.82|394.89|389.49|26
1641442080000|2022-01-06 04:08:00|394.97|389.57|395.05|389.65|395.11|389.71|394.97|389.57|26
1641442090000|2022-01-06 04:08:10|395.04|389.64|395.24|389.84|395.28|389.88|395.02|389.62|20
1641442100000|2022-01-06 04:08:20|395.23|389.83|395.25|389.85|395.26|389.86|395.12|389.72|23
1641442110000|2022-01-06 04:08:30|395.24|389.84|395.31|389.91|395.31|389.91|395.17|389.77|24
1641442120000|2022-01-06 04:08:40|395.33|389.93|395.99|390.59|395.99|390.59|395.33|389.93|29
1641442130000|2022-01-06 04:08:50|395.98|390.58|396.51|391.11|396.51|391.11|395.94|390.54|23
1641442140000|2022-01-06 04:09:00|396.48|391.08|396.56|391.16|396.67|391.27|396.44|391.04|32
1641442150000|2022-01-06 04:09:10|396.61|391.21|396.56|391.16|396.61|391.21|396.52|391.12|28
1641442160000|2022-01-06 04:09:20|396.54|391.14|396.79|391.39|396.85|391.45|396.54|391.14|21
1641442170000|2022-01-06 04:09:30|396.77|391.37|396.55|391.15|396.77|391.37|396.48|391.08|24
1641442180000|2022-01-06 04:09:40|396.54|391.14|396.68|391.28|396.68|391.28|396.51|391.11|24
1641442190000|2022-01-06 04:09:50|396.72|391.32|396.91|391.51|396.91|391.51|396.72|391.32|23
1641442200000|2022-01-06 04:10:00|396.92|391.52|397.04|391.64|397.15|391.75|396.92|391.52|32
1641442210000|2022-01-06 04:10:10|397.03|391.63|396.93|391.53|397.06|391.66|396.85|391.45|27
1641442220000|2022-01-06 04:10:20|396.94|391.54|397.13|391.73|397.13|391.73|396.89|391.49|26
1641442230000|2022-01-06 04:10:30|397.11|391.71|397.01|391.61|397.14|391.74|396.95|391.55|27
1641442240000|2022-01-06 04:10:40|397.04|391.64|397.12|391.72|397.16|391.76|397.04|391.64|29
1641442250000|2022-01-06 04:10:50|397.11|391.71|397.22|391.82|397.29|391.89|397.03|391.63|34
1641442260000|2022-01-06 04:11:00|397.25|391.85|397.11|391.71|397.3|391.9|397.08|391.68|24
1641442270000|2022-01-06 04:11:10|397.12|391.72|397.22|391.82|397.25|391.85|397.12|391.72|21
1641442280000|2022-01-06 04:11:20|397.23|391.83|397.3|391.9|397.35|391.95|397.23|391.83|14
1641442290000|2022-01-06 04:11:30|397.29|391.89|397.29|391.89|397.33|391.93|397.27|391.87|16
1641442300000|2022-01-06 04:11:40|397.3|391.9|397.22|391.82|397.3|391.9|397.18|391.78|12
1641442310000|2022-01-06 04:11:50|397.23|391.83|397.34|391.94|397.35|391.95|397.23|391.83|21
1641442320000|2022-01-06 04:12:00|397.31|391.91|397.35|391.95|397.36|391.96|397.3|391.9|23
1641442330000|2022-01-06 04:12:10|397.36|391.96|397.34|391.94|397.4|392|397.34|391.94|16
1641442340000|2022-01-06 04:12:20|397.35|391.95|397.44|392.04|397.45|392.05|397.35|391.95|15
1641442350000|2022-01-06 04:12:30|397.45|392.05|398.15|392.75|398.17|392.77|397.44|392.04|34
1641442360000|2022-01-06 04:12:40|398.13|392.73|398.39|392.99|398.39|392.99|398.13|392.73|20
1641442370000|2022-01-06 04:12:50|398.42|393.02|398.46|393.06|398.46|393.06|398.42|393.02|11
1641442380000|2022-01-06 04:13:00|398.43|393.03|398.59|393.19|398.59|393.19|398.32|392.92|24
1641442390000|2022-01-06 04:13:10|398.61|393.21|398.93|393.53|398.95|393.55|398.61|393.21|31
1641442400000|2022-01-06 04:13:20|398.92|393.52|398.8|393.4|398.93|393.53|398.77|393.37|19
1641442410000|2022-01-06 04:13:30|398.76|393.36|398.55|393.15|398.76|393.36|398.55|393.15|13
1641442420000|2022-01-06 04:13:40|398.54|393.14|398.51|393.11|398.64|393.24|398.51|393.11|22
1641442430000|2022-01-06 04:13:50|398.52|393.12|398.49|393.09|398.53|393.13|398.48|393.08|13
1641442440000|2022-01-06 04:14:00|398.5|393.1|398.34|392.94|398.51|393.11|398.24|392.84|32
1641442450000|2022-01-06 04:14:10|398.37|392.97|398.79|393.39|398.92|393.52|398.37|392.97|30
1641442460000|2022-01-06 04:14:20|398.81|393.41|398.65|393.25|398.86|393.46|398.65|393.25|16
1641442470000|2022-01-06 04:14:30|398.59|393.19|398.7|393.3|398.71|393.31|398.5|393.1|22
1641442480000|2022-01-06 04:14:40|398.69|393.29|398.75|393.35|398.8|393.4|398.65|393.25|23
1641442490000|2022-01-06 04:14:50|398.76|393.36|399.02|393.62|399.05|393.65|398.76|393.36|22
1641442500000|2022-01-06 04:15:00|399.01|393.61|399.22|393.82|399.22|393.82|398.94|393.54|21
1641442510000|2022-01-06 04:15:10|399.27|393.87|399.2|393.8|399.36|393.96|399.17|393.77|16
1641442520000|2022-01-06 04:15:20|399.21|393.81|399.45|394.05|399.45|394.05|399.21|393.81|20
1641442530000|2022-01-06 04:15:30|399.46|394.06|399.25|393.85|399.51|394.11|399.22|393.82|22
1641442540000|2022-01-06 04:15:40|399.22|393.82|399.29|393.89|399.29|393.89|399.19|393.79|20
1641442550000|2022-01-06 04:15:50|399.28|393.88|399.15|393.75|399.28|393.88|399.15|393.75|20
1641442560000|2022-01-06 04:16:00|399.14|393.74|399.26|393.86|399.3|393.9|399.14|393.74|22
1641442570000|2022-01-06 04:16:10|399.25|393.85|399.27|393.87|399.28|393.88|399.25|393.85|11
1641442580000|2022-01-06 04:16:20|399.28|393.88|399.33|393.93|399.37|393.97|399.27|393.87|20
1641442590000|2022-01-06 04:16:30|399.38|393.98|399.64|394.24|399.66|394.26|399.38|393.98|28
1641442600000|2022-01-06 04:16:40|399.68|394.28|399.37|393.97|399.68|394.28|399.31|393.91|28
1641442610000|2022-01-06 04:16:50|399.36|393.96|399.44|394.04|399.49|394.09|399.36|393.96|14
1641442620000|2022-01-06 04:17:00|399.45|394.05|399.37|393.97|399.47|394.07|399.37|393.97|17
1641442630000|2022-01-06 04:17:10|399.44|394.04|399.61|394.21|399.61|394.21|399.44|394.04|14
1641442640000|2022-01-06 04:17:20|399.62|394.22|399.58|394.18|399.62|394.22|399.56|394.16|25
1641442650000|2022-01-06 04:17:30|399.57|394.17|399.77|394.37|399.83|394.43|399.54|394.14|30
1641442660000|2022-01-06 04:17:40|399.79|394.39|399.74|394.34|399.79|394.39|399.72|394.32|18
1641442670000|2022-01-06 04:17:50|399.73|394.33|399.6|394.2|399.79|394.39|399.57|394.17|19
1641442680000|2022-01-06 04:18:00|399.61|394.21|399.68|394.28|399.79|394.39|399.61|394.21|25
1641442690000|2022-01-06 04:18:10|399.69|394.29|399.9|394.5|399.91|394.51|399.69|394.29|20
1641442700000|2022-01-06 04:18:20|399.99|394.59|399.94|394.54|400.02|394.62|399.92|394.52|21
1641442710000|2022-01-06 04:18:30|399.95|394.55|399.86|394.46|399.95|394.55|399.85|394.45|28
1641442720000|2022-01-06 04:18:40|399.87|394.47|399.75|394.35|399.88|394.48|399.75|394.35|22
1641442730000|2022-01-06 04:18:50|399.71|394.31|399.46|394.06|399.75|394.35|399.46|394.06|25
1641442740000|2022-01-06 04:19:00|399.43|394.03|399.2|393.8|399.45|394.05|399.2|393.8|16
1641442750000|2022-01-06 04:19:10|399.19|393.79|399.03|393.63|399.19|393.79|399.03|393.63|19
1641442760000|2022-01-06 04:19:20|399|393.6|399.06|393.66|399.14|393.74|398.96|393.56|20
1641442770000|2022-01-06 04:19:30|399.09|393.69|399.13|393.73|399.2|393.8|399.09|393.69|17
1641442780000|2022-01-06 04:19:40|399.11|393.71|399.2|393.8|399.2|393.8|399.1|393.7|7
1641442790000|2022-01-06 04:19:50|399.21|393.81|399.07|393.67|399.23|393.83|399.07|393.67|14
1641442800000|2022-01-06 04:20:00|399.08|393.68|399.1|393.7|399.12|393.72|399.08|393.68|12
1641442810000|2022-01-06 04:20:10|399.11|393.71|398.91|393.51|399.11|393.71|398.89|393.49|22
1641442820000|2022-01-06 04:20:20|398.93|393.53|398.86|393.46|398.97|393.57|398.81|393.41|28
1641442830000|2022-01-06 04:20:30|398.85|393.45|398.31|392.91|398.93|393.53|398.31|392.91|31
1641442840000|2022-01-06 04:20:40|398.3|392.9|398.35|392.95|398.37|392.97|398.1|392.7|26
1641442850000|2022-01-06 04:20:50|398.36|392.96|398.43|393.03|398.48|393.08|398.34|392.94|20
1641442860000|2022-01-06 04:21:00|398.41|393.01|398.34|392.94|398.41|393.01|398.34|392.94|14
1641442870000|2022-01-06 04:21:10|398.33|392.93|398.34|392.94|398.42|393.02|398.31|392.91|17
1641442880000|2022-01-06 04:21:20|398.35|392.95|398.37|392.97|398.37|392.97|398.33|392.93|9
1641442890000|2022-01-06 04:21:30|398.39|392.99|398.27|392.87|398.39|392.99|398.27|392.87|18
1641442900000|2022-01-06 04:21:40|398.26|392.86|398.1|392.7|398.33|392.93|398.05|392.65|23
1641442910000|2022-01-06 04:21:50|398.08|392.68|398.3|392.9|398.32|392.92|398.07|392.67|21
1641442920000|2022-01-06 04:22:00|398.29|392.89|398.13|392.73|398.3|392.9|398.13|392.73|20
1641442930000|2022-01-06 04:22:10|398.1|392.7|398.05|392.65|398.14|392.74|398.04|392.64|14
1641442940000|2022-01-06 04:22:20|398.03|392.63|397.46|392.06|398.03|392.63|397.46|392.06|17
1641442950000|2022-01-06 04:22:30|397.36|391.96|397.39|391.99|397.42|392.02|397.34|391.94|23
1641442960000|2022-01-06 04:22:40|397.37|391.97|397.25|391.85|397.38|391.98|397.16|391.76|14
1641442970000|2022-01-06 04:22:50|397.26|391.86|397.3|391.9|397.35|391.95|397.26|391.86|24
1641442980000|2022-01-06 04:23:00|397.31|391.91|397.22|391.82|397.39|391.99|397.22|391.82|12
1641442990000|2022-01-06 04:23:10|397.23|391.83|397.12|391.72|397.36|391.96|397.05|391.65|18
1641443000000|2022-01-06 04:23:20|397.14|391.74|397.22|391.82|397.23|391.83|397.14|391.74|19
1641443010000|2022-01-06 04:23:30|397.21|391.81|397.58|392.18|397.58|392.18|397.21|391.81|21
1641443020000|2022-01-06 04:23:40|397.59|392.19|397.89|392.49|397.9|392.5|397.59|392.19|21
1641443030000|2022-01-06 04:23:50|397.87|392.47|397.67|392.27|397.87|392.47|397.65|392.25|19
1641443040000|2022-01-06 04:24:00|397.68|392.28|397.48|392.08|397.8|392.4|397.45|392.05|29
1641443050000|2022-01-06 04:24:10|397.47|392.07|397.41|392.01|397.48|392.08|397.39|391.99|19
1641443060000|2022-01-06 04:24:20|397.4|392|397.4|392|397.48|392.08|397.37|391.97|14
1641443070000|2022-01-06 04:24:30|397.37|391.97|397.47|392.07|397.5|392.1|397.35|391.95|19
1641443080000|2022-01-06 04:24:40|397.48|392.08|397.59|392.19|397.59|392.19|397.47|392.07|12
1641443090000|2022-01-06 04:24:50|397.61|392.21|397.24|391.84|397.64|392.24|397.24|391.84|16
1641443100000|2022-01-06 04:25:00|397.23|391.83|397.22|391.82|397.27|391.87|397.2|391.8|13
1641443110000|2022-01-06 04:25:10|397.23|391.83|397.37|391.97|397.37|391.97|397.22|391.82|16
1641443120000|2022-01-06 04:25:20|397.33|391.93|397.71|392.31|397.73|392.33|397.33|391.93|26
1641443130000|2022-01-06 04:25:30|397.76|392.36|397.77|392.37|397.78|392.38|397.72|392.32|14
1641443140000|2022-01-06 04:25:40|397.76|392.36|397.74|392.34|397.78|392.38|397.71|392.31|15
1641443150000|2022-01-06 04:25:50|397.76|392.36|397.91|392.51|397.96|392.56|397.76|392.36|22
1641443160000|2022-01-06 04:26:00|397.86|392.46|397.83|392.43|397.86|392.46|397.65|392.25|25
1641443170000|2022-01-06 04:26:10|397.88|392.48|398.22|392.82|398.28|392.88|397.85|392.45|27
1641443180000|2022-01-06 04:26:20|398.26|392.86|398.37|392.97|398.37|392.97|398.09|392.69|24
1641443190000|2022-01-06 04:26:30|398.38|392.98|398.29|392.89|398.45|393.05|398.28|392.88|26
1641443200000|2022-01-06 04:26:40|398.3|392.9|398.24|392.84|398.37|392.97|398.24|392.84|15
1641443210000|2022-01-06 04:26:50|398.23|392.83|398.23|392.83|398.26|392.86|398.14|392.74|24
1641443220000|2022-01-06 04:27:00|398.19|392.79|398.35|392.95|398.36|392.96|398.17|392.77|20
1641443230000|2022-01-06 04:27:10|398.34|392.94|398.08|392.68|398.34|392.94|398.02|392.62|24
1641443240000|2022-01-06 04:27:20|398.1|392.7|397.9|392.5|398.1|392.7|397.88|392.48|23
1641443250000|2022-01-06 04:27:30|397.87|392.47|397.97|392.57|397.99|392.59|397.84|392.44|30
1641443260000|2022-01-06 04:27:40|398|392.6|397.88|392.48|398.01|392.61|397.86|392.46|18
1641443270000|2022-01-06 04:27:50|397.86|392.46|397.81|392.41|397.87|392.47|397.81|392.41|11
1641443280000|2022-01-06 04:28:00|397.78|392.38|397.75|392.35|397.81|392.41|397.65|392.25|19
1641443290000|2022-01-06 04:28:10|397.73|392.33|397.74|392.34|397.75|392.35|397.68|392.28|19
1641443300000|2022-01-06 04:28:20|397.73|392.33|397.74|392.34|397.74|392.34|397.71|392.31|7
1641443310000|2022-01-06 04:28:30|397.73|392.33|397.83|392.43|397.87|392.47|397.71|392.31|19
1641443320000|2022-01-06 04:28:40|397.77|392.37|397.7|392.3|397.79|392.39|397.7|392.3|15
1641443330000|2022-01-06 04:28:50|397.72|392.32|397.75|392.35|397.77|392.37|397.7|392.3|14
1641443340000|2022-01-06 04:29:00|397.72|392.32|397.51|392.11|397.72|392.32|397.4|392|33
1641443350000|2022-01-06 04:29:10|397.53|392.13|397.33|391.93|397.58|392.18|397.33|391.93|20
1641443360000|2022-01-06 04:29:20|397.31|391.91|397.17|391.77|397.33|391.93|397.16|391.76|25
1641443370000|2022-01-06 04:29:30|397.11|391.71|397.04|391.64|397.13|391.73|397.02|391.62|18
1641443380000|2022-01-06 04:29:40|397.06|391.66|397.06|391.66|397.12|391.72|397.06|391.66|18
1641443390000|2022-01-06 04:29:50|397.07|391.67|396.69|391.29|397.08|391.68|396.69|391.29|23
1641443400000|2022-01-06 04:30:00|396.68|391.28|396.41|391.01|396.73|391.33|396.41|391.01|28
1641443410000|2022-01-06 04:30:10|396.47|391.07|396.89|391.49|396.89|391.49|396.43|391.03|27
1641443420000|2022-01-06 04:30:20|396.92|391.52|396.91|391.51|396.97|391.57|396.87|391.47|30
1641443430000|2022-01-06 04:30:30|396.97|391.57|396.76|391.36|397.08|391.68|396.75|391.35|27
1641443440000|2022-01-06 04:30:40|396.75|391.35|396.73|391.33|396.75|391.35|396.69|391.29|17
1641443450000|2022-01-06 04:30:50|396.74|391.34|396.72|391.32|396.87|391.47|396.71|391.31|16
1641443460000|2022-01-06 04:31:00|396.75|391.35|396.9|391.5|396.93|391.53|396.75|391.35|24
1641443470000|2022-01-06 04:31:10|396.91|391.51|396.85|391.45|396.91|391.51|396.82|391.42|20
1641443480000|2022-01-06 04:31:20|396.83|391.43|396.81|391.41|396.87|391.47|396.81|391.41|16
1641443490000|2022-01-06 04:31:30|396.82|391.42|396.88|391.48|396.9|391.5|396.79|391.39|16
1641443500000|2022-01-06 04:31:40|396.86|391.46|396.84|391.44|396.88|391.48|396.83|391.43|15
1641443510000|2022-01-06 04:31:50|396.85|391.45|397.19|391.79|397.21|391.81|396.85|391.45|18
1641443520000|2022-01-06 04:32:00|397.22|391.82|397.32|391.92|397.32|391.92|397.19|391.79|12
1641443530000|2022-01-06 04:32:10|397.34|391.94|397.44|392.04|397.46|392.06|397.11|391.71|30
1641443540000|2022-01-06 04:32:20|397.45|392.05|397.82|392.42|397.82|392.42|397.45|392.05|28
1641443550000|2022-01-06 04:32:30|397.9|392.5|397.95|392.55|397.98|392.58|397.82|392.42|21
1641443560000|2022-01-06 04:32:40|397.89|392.49|397.8|392.4|397.96|392.56|397.8|392.4|23
1641443570000|2022-01-06 04:32:50|397.85|392.45|397.8|392.4|397.86|392.46|397.75|392.35|27
1641443580000|2022-01-06 04:33:00|397.81|392.41|398.01|392.61|398.07|392.67|397.78|392.38|26
1641443590000|2022-01-06 04:33:10|398|392.6|397.66|392.26|398.02|392.62|397.65|392.25|30
1641443600000|2022-01-06 04:33:20|397.67|392.27|397.38|391.98|397.71|392.31|397.38|391.98|22
1641443610000|2022-01-06 04:33:30|397.39|391.99|397.25|391.85|397.39|391.99|397.24|391.84|14
1641443620000|2022-01-06 04:33:40|397.24|391.84|396.98|391.58|397.27|391.87|396.97|391.57|13
1641443630000|2022-01-06 04:33:50|396.93|391.53|396.72|391.32|396.93|391.53|396.7|391.3|26
1641443640000|2022-01-06 04:34:00|396.76|391.36|396.81|391.41|396.9|391.5|396.68|391.28|28
1641443650000|2022-01-06 04:34:10|396.78|391.38|396.84|391.44|396.9|391.5|396.78|391.38|19
1641443660000|2022-01-06 04:34:20|396.83|391.43|396.41|391.01|396.83|391.43|396.36|390.96|29
1641443670000|2022-01-06 04:34:30|396.43|391.03|396.52|391.12|396.59|391.19|396.43|391.03|21
1641443680000|2022-01-06 04:34:40|396.48|391.08|396.08|390.68|396.5|391.1|396.08|390.68|31
1641443690000|2022-01-06 04:34:50|396.07|390.67|396.55|391.15|396.55|391.15|396.03|390.63|29
1641443700000|2022-01-06 04:35:00|396.54|391.14|396.59|391.19|396.64|391.24|396.52|391.12|29
1641443710000|2022-01-06 04:35:10|396.66|391.26|396.46|391.06|396.69|391.29|396.45|391.05|21
1641443720000|2022-01-06 04:35:20|396.47|391.07|396.41|391.01|396.47|391.07|396.41|391.01|10
1641443730000|2022-01-06 04:35:30|396.39|390.99|396.22|390.82|396.43|391.03|396.17|390.77|22
1641443740000|2022-01-06 04:35:40|396.24|390.84|396.52|391.12|396.58|391.18|396.22|390.82|27
1641443750000|2022-01-06 04:35:50|396.59|391.19|396.62|391.22|396.65|391.25|396.55|391.15|23
1641443760000|2022-01-06 04:36:00|396.63|391.23|396.85|391.45|396.88|391.48|396.6|391.2|27
1641443770000|2022-01-06 04:36:10|396.84|391.44|396.51|391.11|396.93|391.53|396.51|391.11|26
1641443780000|2022-01-06 04:36:20|396.52|391.12|396.34|390.94|396.52|391.12|396.33|390.93|22
1641443790000|2022-01-06 04:36:30|396.33|390.93|396.26|390.86|396.37|390.97|396.24|390.84|18
1641443800000|2022-01-06 04:36:40|396.27|390.87|396|390.6|396.3|390.9|396|390.6|18
1641443810000|2022-01-06 04:36:50|395.99|390.59|395.57|390.17|396.04|390.64|395.52|390.12|28
1641443820000|2022-01-06 04:37:00|395.56|390.16|395.27|389.87|395.61|390.21|395.26|389.86|34
1641443830000|2022-01-06 04:37:10|395.28|389.88|395.38|389.98|395.4|390|395.16|389.76|28
1641443840000|2022-01-06 04:37:20|395.46|390.06|395.64|390.24|395.64|390.24|395.4|390|27
1641443850000|2022-01-06 04:37:30|395.61|390.21|395.69|390.29|395.69|390.29|395.55|390.15|24
1641443860000|2022-01-06 04:37:40|395.7|390.3|395.92|390.52|396.08|390.68|395.7|390.3|31
1641443870000|2022-01-06 04:37:50|395.93|390.53|395.76|390.36|395.94|390.54|395.63|390.23|31
1641443880000|2022-01-06 04:38:00|395.73|390.33|395.03|389.63|395.78|390.38|395.03|389.63|31
1641443890000|2022-01-06 04:38:10|395.04|389.64|395.28|389.88|395.41|390.01|395.04|389.64|34
1641443900000|2022-01-06 04:38:20|395.27|389.87|395.38|389.98|395.4|390|395.26|389.86|14
1641443910000|2022-01-06 04:38:30|395.36|389.96|395.21|389.81|395.38|389.98|395.21|389.81|21
1641443920000|2022-01-06 04:38:40|395.18|389.78|395.25|389.85|395.3|389.9|395.15|389.75|17
1641443930000|2022-01-06 04:38:50|395.26|389.86|395.37|389.97|395.41|390.01|395.23|389.83|25
1641443940000|2022-01-06 04:39:00|395.38|389.98|395.1|389.7|395.38|389.98|395.07|389.67|23
1641443950000|2022-01-06 04:39:10|395.07|389.67|394.97|389.57|395.07|389.67|394.88|389.48|31
1641443960000|2022-01-06 04:39:20|394.99|389.59|395.05|389.65|395.09|389.69|394.99|389.59|16
1641443970000|2022-01-06 04:39:30|395.06|389.66|395.12|389.72|395.22|389.82|395.06|389.66|24
1641443980000|2022-01-06 04:39:40|395.14|389.74|395.28|389.88|395.29|389.89|395.09|389.69|25
1641443990000|2022-01-06 04:39:50|395.25|389.85|395.29|389.89|395.31|389.91|395.21|389.81|14
1641444000000|2022-01-06 04:40:00|395.32|389.92|395.46|390.06|395.48|390.08|395.3|389.9|25
1641444010000|2022-01-06 04:40:10|395.54|390.14|395.99|390.59|396.07|390.67|395.54|390.14|29
1641444020000|2022-01-06 04:40:20|395.94|390.54|395.64|390.24|395.96|390.56|395.63|390.23|21
1641444030000|2022-01-06 04:40:30|395.63|390.23|395.48|390.08|395.64|390.24|395.48|390.08|15
1641444040000|2022-01-06 04:40:40|395.45|390.05|395.34|389.94|395.48|390.08|395.3|389.9|23
1641444050000|2022-01-06 04:40:50|395.36|389.96|395.46|390.06|395.53|390.13|395.33|389.93|26
1641444060000|2022-01-06 04:41:00|395.49|390.09|395.39|389.99|395.59|390.19|395.32|389.92|26
1641444070000|2022-01-06 04:41:10|395.34|389.94|395.19|389.79|395.37|389.97|395.19|389.79|27
1641444080000|2022-01-06 04:41:20|395.2|389.8|395.23|389.83|395.31|389.91|395.19|389.79|20
1641444090000|2022-01-06 04:41:30|395.19|389.79|395.29|389.89|395.37|389.97|395.11|389.71|26
1641444100000|2022-01-06 04:41:40|395.27|389.87|395.08|389.68|395.29|389.89|395.06|389.66|13
1641444110000|2022-01-06 04:41:50|395.07|389.67|395.09|389.69|395.24|389.84|395.01|389.61|20
1641444120000|2022-01-06 04:42:00|395.1|389.7|395.3|389.9|395.33|389.93|395.09|389.69|21
1641444130000|2022-01-06 04:42:10|395.29|389.89|395.3|389.9|395.38|389.98|395.28|389.88|18
1641444140000|2022-01-06 04:42:20|395.33|389.93|395.22|389.82|395.33|389.93|395.18|389.78|10
1641444150000|2022-01-06 04:42:30|395.19|389.79|395.01|389.61|395.19|389.79|394.9|389.5|27
1641444160000|2022-01-06 04:42:40|395.06|389.66|394.91|389.51|395.17|389.77|394.91|389.51|27
1641444170000|2022-01-06 04:42:50|394.94|389.54|394.62|389.22|394.94|389.54|394.62|389.22|29
1641444180000|2022-01-06 04:43:00|394.56|389.16|395.2|389.8|395.2|389.8|394.5|389.1|31
1641444190000|2022-01-06 04:43:10|395.19|389.79|394.83|389.43|395.21|389.81|394.82|389.42|31
1641444200000|2022-01-06 04:43:20|394.87|389.47|395.05|389.65|395.07|389.67|394.87|389.47|24
1641444210000|2022-01-06 04:43:30|395.06|389.66|395.22|389.82|395.22|389.82|394.99|389.59|23
1641444220000|2022-01-06 04:43:40|395.21|389.81|396.02|390.62|396.02|390.62|395.21|389.81|34
1641444230000|2022-01-06 04:43:50|396.04|390.64|396.22|390.82|396.34|390.94|395.99|390.59|36
1641444240000|2022-01-06 04:44:00|396.18|390.78|396.33|390.93|396.4|391|396.06|390.66|33
1641444250000|2022-01-06 04:44:10|396.32|390.92|396.17|390.77|396.39|390.99|396.17|390.77|23
1641444260000|2022-01-06 04:44:20|396.15|390.75|396.2|390.8|396.2|390.8|396.1|390.7|19
1641444270000|2022-01-06 04:44:30|396.18|390.78|396.54|391.14|396.69|391.29|396.15|390.75|32
1641444280000|2022-01-06 04:44:40|396.34|390.94|396.15|390.75|396.41|391.01|396.1|390.7|31
1641444290000|2022-01-06 04:44:50|396.12|390.72|396.22|390.82|396.26|390.86|396.12|390.72|21
1641444300000|2022-01-06 04:45:00|396.23|390.83|396.33|390.93|396.41|391.01|396.23|390.83|27
1641444310000|2022-01-06 04:45:10|396.32|390.92|396.67|391.27|396.67|391.27|396.32|390.92|32
1641444320000|2022-01-06 04:45:20|396.68|391.28|396.61|391.21|396.74|391.34|396.56|391.16|30
1641444330000|2022-01-06 04:45:30|396.62|391.22|396.6|391.2|396.69|391.29|396.57|391.17|21
1641444340000|2022-01-06 04:45:40|396.58|391.18|396.34|390.94|396.6|391.2|396.34|390.94|16
1641444350000|2022-01-06 04:45:50|396.33|390.93|396.31|390.91|396.35|390.95|396.3|390.9|17
1641444360000|2022-01-06 04:46:00|396.3|390.9|396.14|390.74|396.34|390.94|396.13|390.73|16
1641444370000|2022-01-06 04:46:10|396.15|390.75|395.53|390.13|396.15|390.75|395.42|390.02|25
1641444380000|2022-01-06 04:46:20|395.54|390.14|395.48|390.08|395.54|390.14|395.46|390.06|14
1641444390000|2022-01-06 04:46:30|395.32|389.92|395.19|389.79|395.41|390.01|395.12|389.72|26
1641444400000|2022-01-06 04:46:40|395.17|389.77|394.85|389.45|395.17|389.77|394.85|389.45|28
1641444410000|2022-01-06 04:46:50|394.83|389.43|394.85|389.45|394.86|389.46|394.67|389.27|30
1641444420000|2022-01-06 04:47:00|394.84|389.44|395|389.6|395|389.6|394.84|389.44|23
1641444430000|2022-01-06 04:47:10|394.99|389.59|395.03|389.63|395.04|389.64|394.95|389.55|22
1641444440000|2022-01-06 04:47:20|395.04|389.64|395.17|389.77|395.17|389.77|394.99|389.59|17
1641444450000|2022-01-06 04:47:30|395.2|389.8|395.79|390.39|395.81|390.41|395.2|389.8|28
1641444460000|2022-01-06 04:47:40|395.77|390.37|395.82|390.42|395.83|390.43|395.63|390.23|18
1641444470000|2022-01-06 04:47:50|395.83|390.43|395.93|390.53|396.26|390.86|395.83|390.43|33
1641444480000|2022-01-06 04:48:00|395.94|390.54|396.27|390.87|396.37|390.97|395.94|390.54|32
1641444490000|2022-01-06 04:48:10|396.3|390.9|396.2|390.8|396.4|391|396.2|390.8|28
1641444500000|2022-01-06 04:48:20|396.18|390.78|396.32|390.92|396.4|391|396.15|390.75|25
1641444510000|2022-01-06 04:48:30|396.33|390.93|396.39|390.99|396.44|391.04|396.25|390.85|20
1641444520000|2022-01-06 04:48:40|396.33|390.93|396.37|390.97|396.44|391.04|396.33|390.93|32
1641444530000|2022-01-06 04:48:50|396.38|390.98|396.3|390.9|396.4|391|396.26|390.86|19
1641444540000|2022-01-06 04:49:00|396.34|390.94|396.32|390.92|396.38|390.98|396.29|390.89|19
1641444550000|2022-01-06 04:49:10|396.31|390.91|396.36|390.96|396.36|390.96|396.26|390.86|18
1641444560000|2022-01-06 04:49:20|396.38|390.98|396.62|391.22|396.79|391.39|396.33|390.93|26
1641444570000|2022-01-06 04:49:30|396.63|391.23|396.49|391.09|396.7|391.3|396.49|391.09|23
1641444580000|2022-01-06 04:49:40|396.51|391.11|396.55|391.15|396.55|391.15|396.4|391|19
1641444590000|2022-01-06 04:49:50|396.53|391.13|396.77|391.37|396.77|391.37|396.53|391.13|29
1641444600000|2022-01-06 04:50:00|396.78|391.38|396.88|391.48|396.94|391.54|396.7|391.3|24
1641444610000|2022-01-06 04:50:10|396.85|391.45|397.31|391.91|397.31|391.91|396.85|391.45|24
1641444620000|2022-01-06 04:50:20|397.3|391.9|397.27|391.87|397.34|391.94|397.19|391.79|26
1641444630000|2022-01-06 04:50:30|397.28|391.88|397.18|391.78|397.28|391.88|397.17|391.77|13
1641444640000|2022-01-06 04:50:40|397.19|391.79|397.27|391.87|397.35|391.95|397.19|391.79|23
1641444650000|2022-01-06 04:50:50|397.28|391.88|397.34|391.94|397.37|391.97|397.23|391.83|18
1641444660000|2022-01-06 04:51:00|397.32|391.92|397.42|392.02|397.65|392.25|397.3|391.9|29
1641444670000|2022-01-06 04:51:10|397.43|392.03|397.42|392.02|397.44|392.04|397.37|391.97|21
1641444680000|2022-01-06 04:51:20|397.41|392.01|397.58|392.18|397.63|392.23|397.4|392|25
1641444690000|2022-01-06 04:51:30|397.59|392.19|397.46|392.06|397.6|392.2|397.37|391.97|25
1641444700000|2022-01-06 04:51:40|397.48|392.08|397.5|392.1|397.55|392.15|397.42|392.02|27
1641444710000|2022-01-06 04:51:50|397.51|392.11|397.73|392.33|397.78|392.38|397.51|392.11|28
1641444720000|2022-01-06 04:52:00|397.75|392.35|397.92|392.52|397.92|392.52|397.67|392.27|24
1641444730000|2022-01-06 04:52:10|397.93|392.53|397.96|392.56|398.07|392.67|397.91|392.51|25
1641444740000|2022-01-06 04:52:20|397.97|392.57|397.83|392.43|398.01|392.61|397.83|392.43|23
1641444750000|2022-01-06 04:52:30|397.86|392.46|398.12|392.72|398.13|392.73|397.86|392.46|22
1641444760000|2022-01-06 04:52:40|398.15|392.75|398.1|392.7|398.24|392.84|398.1|392.7|16
1641444770000|2022-01-06 04:52:50|398.09|392.69|398.37|392.97|398.37|392.97|398.08|392.68|21
1641444780000|2022-01-06 04:53:00|398.38|392.98|398.48|393.08|398.54|393.14|398.29|392.89|26
1641444790000|2022-01-06 04:53:10|398.51|393.11|398.44|393.04|398.6|393.2|398.44|393.04|30
1641444800000|2022-01-06 04:53:20|398.46|393.06|398.38|392.98|398.49|393.09|398.37|392.97|19
1641444810000|2022-01-06 04:53:30|398.33|392.93|398.46|393.06|398.47|393.07|398.33|392.93|26
1641444820000|2022-01-06 04:53:40|398.47|393.07|398.48|393.08|398.49|393.09|398.43|393.03|16
1641444830000|2022-01-06 04:53:50|398.47|393.07|398.53|393.13|398.53|393.13|398.44|393.04|17
1641444840000|2022-01-06 04:54:00|398.54|393.14|398.5|393.1|398.55|393.15|398.49|393.09|19
1641444850000|2022-01-06 04:54:10|398.49|393.09|398.32|392.92|398.49|393.09|398.2|392.8|25
1641444860000|2022-01-06 04:54:20|398.34|392.94|398.32|392.92|398.4|393|398.31|392.91|18
1641444870000|2022-01-06 04:54:30|398.31|392.91|398.28|392.88|398.33|392.93|398.19|392.79|22
1641444880000|2022-01-06 04:54:40|398.27|392.87|398.04|392.64|398.28|392.88|398.04|392.64|28
1641444890000|2022-01-06 04:54:50|398.05|392.65|398.05|392.65|398.08|392.68|397.92|392.52|33
1641444900000|2022-01-06 04:55:00|398.06|392.66|398.03|392.63|398.14|392.74|398|392.6|29
1641444910000|2022-01-06 04:55:10|398.06|392.66|398.24|392.84|398.24|392.84|397.97|392.57|25
1641444920000|2022-01-06 04:55:20|398.25|392.85|398.28|392.88|398.3|392.9|398.16|392.76|23
1641444930000|2022-01-06 04:55:30|398.27|392.87|398.17|392.77|398.29|392.89|398.16|392.76|12
1641444940000|2022-01-06 04:55:40|398.19|392.79|398.18|392.78|398.22|392.82|398.16|392.76|17
1641444950000|2022-01-06 04:55:50|398.19|392.79|398.24|392.84|398.24|392.84|398.18|392.78|21
1641444960000|2022-01-06 04:56:00|398.26|392.86|398.41|393.01|398.42|393.02|398.26|392.86|19
1641444970000|2022-01-06 04:56:10|398.38|392.98|398.29|392.89|398.45|393.05|398.28|392.88|17
1641444980000|2022-01-06 04:56:20|398.3|392.9|398.61|393.21|398.61|393.21|398.3|392.9|24
1641444990000|2022-01-06 04:56:30|398.6|393.2|399.04|393.64|399.04|393.64|398.59|393.19|31
1641445000000|2022-01-06 04:56:40|399.06|393.66|398.63|393.23|399.07|393.67|398.62|393.22|28
1641445010000|2022-01-06 04:56:50|398.66|393.26|398.83|393.43|398.87|393.47|398.66|393.26|30
1641445020000|2022-01-06 04:57:00|398.84|393.44|398.88|393.48|398.98|393.58|398.81|393.41|26
1641445030000|2022-01-06 04:57:10|398.91|393.51|399.2|393.8|399.2|393.8|398.91|393.51|21
1641445040000|2022-01-06 04:57:20|399.19|393.79|399.18|393.78|399.19|393.79|399.08|393.68|20
1641445050000|2022-01-06 04:57:30|399.16|393.76|399.32|393.92|399.32|393.92|399.12|393.72|26
1641445060000|2022-01-06 04:57:40|399.33|393.93|399.29|393.89|399.38|393.98|399.25|393.85|23
1641445070000|2022-01-06 04:57:50|399.32|393.92|399.31|393.91|399.39|393.99|399.25|393.85|15
1641445080000|2022-01-06 04:58:00|399.29|393.89|399.3|393.9|399.32|393.92|399.27|393.87|22
1641445090000|2022-01-06 04:58:10|399.28|393.88|399.31|393.91|399.35|393.95|399.24|393.84|27
1641445100000|2022-01-06 04:58:20|399.29|393.89|399.53|394.13|399.53|394.13|399.29|393.89|25
1641445110000|2022-01-06 04:58:30|399.52|394.12|399.7|394.3|399.83|394.43|399.52|394.12|22
1641445120000|2022-01-06 04:58:40|399.68|394.28|399.52|394.12|399.68|394.28|399.51|394.11|19
1641445130000|2022-01-06 04:58:50|399.56|394.16|399.36|393.96|399.56|394.16|399.35|393.95|23
1641445140000|2022-01-06 04:59:00|399.37|393.97|399.38|393.98|399.39|393.99|399.32|393.92|15
1641445150000|2022-01-06 04:59:10|399.35|393.95|399.35|393.95|399.42|394.02|399.33|393.93|12
1641445160000|2022-01-06 04:59:20|399.37|393.97|399.37|393.97|399.44|394.04|399.34|393.94|18
1641445170000|2022-01-06 04:59:30|399.38|393.98|399.35|393.95|399.4|394|399.21|393.81|14
1641445180000|2022-01-06 04:59:40|399.23|393.83|399.19|393.79|399.32|393.92|399.01|393.61|27
1641445190000|2022-01-06 04:59:50|399.2|393.8|398.98|393.58|399.2|393.8|398.98|393.58|16
1641445200000|2022-01-06 05:00:00|398.99|393.59|399.17|393.77|399.17|393.77|398.95|393.55|25
1641445210000|2022-01-06 05:00:10|399.18|393.78|398.95|393.55|399.22|393.82|398.88|393.48|30
1641445220000|2022-01-06 05:00:20|398.86|393.46|398.85|393.45|398.93|393.53|398.81|393.41|19
1641445230000|2022-01-06 05:00:30|398.84|393.44|398.82|393.42|398.99|393.59|398.78|393.38|31
1641445240000|2022-01-06 05:00:40|398.83|393.43|398.9|393.5|398.9|393.5|398.77|393.37|29
1641445250000|2022-01-06 05:00:50|398.91|393.51|398.78|393.38|398.91|393.51|398.75|393.35|19
1641445260000|2022-01-06 05:01:00|398.76|393.36|398.66|393.26|398.76|393.36|398.65|393.25|20
1641445270000|2022-01-06 05:01:10|398.67|393.27|398.46|393.06|398.7|393.3|398.46|393.06|24
1641445280000|2022-01-06 05:01:20|398.45|393.05|397.6|392.2|398.47|393.07|397.56|392.16|31
1641445290000|2022-01-06 05:01:30|397.53|392.13|397.65|392.25|397.74|392.34|397.53|392.13|31
1641445300000|2022-01-06 05:01:40|397.69|392.29|397.8|392.4|397.84|392.44|397.69|392.29|32
1641445310000|2022-01-06 05:01:50|397.79|392.39|397.87|392.47|397.87|392.47|397.76|392.36|28
1641445320000|2022-01-06 05:02:00|397.96|392.56|398.05|392.65|398.23|392.83|397.95|392.55|37
1641445330000|2022-01-06 05:02:10|398.06|392.66|398.27|392.87|398.28|392.88|398.06|392.66|31
1641445340000|2022-01-06 05:02:20|398.28|392.88|398.05|392.65|398.28|392.88|398.05|392.65|29
1641445350000|2022-01-06 05:02:30|398.06|392.66|398.09|392.69|398.21|392.81|397.98|392.58|30
1641445360000|2022-01-06 05:02:40|398.08|392.68|398.2|392.8|398.2|392.8|398.04|392.64|24
1641445370000|2022-01-06 05:02:50|398.24|392.84|398.32|392.92|398.35|392.95|398.22|392.82|25
1641445380000|2022-01-06 05:03:00|398.3|392.9|398.49|393.09|398.54|393.14|398.3|392.9|28
1641445390000|2022-01-06 05:03:10|398.53|393.13|398.79|393.39|398.81|393.41|398.52|393.12|27
1641445400000|2022-01-06 05:03:20|398.8|393.4|398.9|393.5|399.01|393.61|398.72|393.32|32
1641445410000|2022-01-06 05:03:30|398.92|393.52|399.34|393.94|399.37|393.97|398.92|393.52|30
1641445420000|2022-01-06 05:03:40|399.36|393.96|399.2|393.8|399.36|393.96|399.17|393.77|20
1641445430000|2022-01-06 05:03:50|399.19|393.79|399.05|393.65|399.23|393.83|398.99|393.59|16
1641445440000|2022-01-06 05:04:00|399.01|393.61|399.27|393.87|399.27|393.87|399.01|393.61|24
1641445450000|2022-01-06 05:04:10|399.24|393.84|399.28|393.88|399.3|393.9|399.24|393.84|17
1641445460000|2022-01-06 05:04:20|399.3|393.9|399.42|394.02|399.43|394.03|399.29|393.89|19
1641445470000|2022-01-06 05:04:30|399.43|394.03|399.62|394.22|399.66|394.26|399.39|393.99|25
1641445480000|2022-01-06 05:04:40|399.56|394.16|399.62|394.22|399.68|394.28|399.55|394.15|27
1641445490000|2022-01-06 05:04:50|399.61|394.21|399.41|394.01|399.73|394.33|399.41|394.01|23
1641445500000|2022-01-06 05:05:00|399.4|394|399.42|394.02|399.48|394.08|399.32|393.92|25
1641445510000|2022-01-06 05:05:10|399.45|394.05|399.25|393.85|399.52|394.12|399.2|393.8|28
1641445520000|2022-01-06 05:05:20|399.24|393.84|399.4|394|399.41|394.01|399.2|393.8|28
1641445530000|2022-01-06 05:05:30|399.41|394.01|399.21|393.81|399.41|394.01|399.03|393.63|33
1641445540000|2022-01-06 05:05:40|399.22|393.82|399.29|393.89|399.32|393.92|399.22|393.82|22
1641445550000|2022-01-06 05:05:50|399.3|393.9|399.54|394.14|399.55|394.15|399.29|393.89|18
1641445560000|2022-01-06 05:06:00|399.56|394.16|399.63|394.23|399.63|394.23|399.55|394.15|16
1641445570000|2022-01-06 05:06:10|399.65|394.25|399.8|394.4|399.88|394.48|399.65|394.25|17
1641445580000|2022-01-06 05:06:20|399.81|394.41|399.89|394.49|399.89|394.49|399.73|394.33|22
1641445590000|2022-01-06 05:06:30|399.9|394.5|400.2|394.8|400.22|394.82|399.9|394.5|26
1641445600000|2022-01-06 05:06:40|400.22|394.82|400.53|395.13|400.53|395.13|400.17|394.77|29
1641445610000|2022-01-06 05:06:50|400.54|395.14|400.39|394.99|400.54|395.14|400.38|394.98|20
1641445620000|2022-01-06 05:07:00|400.4|395|400.57|395.17|400.62|395.22|400.4|395|16
1641445630000|2022-01-06 05:07:10|400.58|395.18|400.69|395.29|400.71|395.31|400.53|395.13|28
1641445640000|2022-01-06 05:07:20|400.7|395.3|400.65|395.25|400.73|395.33|400.59|395.19|22
1641445650000|2022-01-06 05:07:30|400.66|395.26|400.65|395.25|400.7|395.3|400.65|395.25|17
1641445660000|2022-01-06 05:07:40|400.63|395.23|400.55|395.15|400.63|395.23|400.53|395.13|15
1641445670000|2022-01-06 05:07:50|400.57|395.17|400.76|395.36|400.76|395.36|400.57|395.17|16
1641445680000|2022-01-06 05:08:00|400.8|395.4|400.77|395.37|400.93|395.53|400.77|395.37|17
1641445690000|2022-01-06 05:08:10|400.78|395.38|400.46|395.06|400.83|395.43|400.42|395.02|30
1641445700000|2022-01-06 05:08:20|400.47|395.07|400.83|395.43|400.83|395.43|400.47|395.07|26
1641445710000|2022-01-06 05:08:30|400.81|395.41|400.73|395.33|400.86|395.46|400.72|395.32|21
1641445720000|2022-01-06 05:08:40|400.74|395.34|400.87|395.47|400.89|395.49|400.74|395.34|26
1641445730000|2022-01-06 05:08:50|400.84|395.44|400.89|395.49|400.89|395.49|400.73|395.33|24
1641445740000|2022-01-06 05:09:00|400.88|395.48|400.89|395.49|400.91|395.51|400.87|395.47|13
1641445750000|2022-01-06 05:09:10|400.9|395.5|400.91|395.51|400.97|395.57|400.89|395.49|18
1641445760000|2022-01-06 05:09:20|400.92|395.52|400.9|395.5|400.92|395.52|400.83|395.43|18
1641445770000|2022-01-06 05:09:30|400.88|395.48|400.77|395.37|400.88|395.48|400.74|395.34|24
1641445780000|2022-01-06 05:09:40|400.76|395.36|400.56|395.16|400.76|395.36|400.53|395.13|23
1641445790000|2022-01-06 05:09:50|400.55|395.15|400.08|394.68|400.58|395.18|400.08|394.68|15
1641445800000|2022-01-06 05:10:00|400.07|394.67|400.09|394.69|400.22|394.82|400.07|394.67|20
1641445810000|2022-01-06 05:10:10|400.08|394.68|400.03|394.63|400.16|394.76|400.02|394.62|22
1641445820000|2022-01-06 05:10:20|400.02|394.62|399.69|394.29|400.02|394.62|399.66|394.26|30
1641445830000|2022-01-06 05:10:30|399.72|394.32|399.96|394.56|399.97|394.57|399.72|394.32|30
1641445840000|2022-01-06 05:10:40|399.95|394.55|400|394.6|400.01|394.61|399.95|394.55|10
1641445850000|2022-01-06 05:10:50|399.99|394.59|400.17|394.77|400.18|394.78|399.97|394.57|17
1641445860000|2022-01-06 05:11:00|400.18|394.78|400.36|394.96|400.36|394.96|400.18|394.78|8
1641445870000|2022-01-06 05:11:10|400.33|394.93|400.44|395.04|400.44|395.04|400.32|394.92|29
1641445880000|2022-01-06 05:11:20|400.43|395.03|400.33|394.93|400.43|395.03|400.31|394.91|23
1641445890000|2022-01-06 05:11:30|400.36|394.96|400.4|395|400.41|395.01|400.31|394.91|25
1641445900000|2022-01-06 05:11:40|400.39|394.99|400.56|395.16|400.67|395.27|400.39|394.99|19
1641445910000|2022-01-06 05:11:50|400.58|395.18|400.46|395.06|400.6|395.2|400.46|395.06|15
1641445920000|2022-01-06 05:12:00|400.47|395.07|400.2|394.8|400.47|395.07|400.2|394.8|13
1641445930000|2022-01-06 05:12:10|400.21|394.81|399.71|394.31|400.23|394.83|399.71|394.31|28
1641445940000|2022-01-06 05:12:20|399.67|394.27|399.85|394.45|399.85|394.45|399.67|394.27|20
1641445950000|2022-01-06 05:12:30|399.86|394.46|399.91|394.51|399.95|394.55|399.86|394.46|26
1641445960000|2022-01-06 05:12:40|399.92|394.52|399.87|394.47|399.92|394.52|399.86|394.46|17
1641445970000|2022-01-06 05:12:50|399.88|394.48|400.45|395.05|400.45|395.05|399.87|394.47|30
1641445980000|2022-01-06 05:13:00|400.43|395.03|400.49|395.09|400.53|395.13|400.4|395|28
1641445990000|2022-01-06 05:13:10|400.48|395.08|400.5|395.1|400.53|395.13|400.48|395.08|12
1641446000000|2022-01-06 05:13:20|400.49|395.09|400.43|395.03|400.5|395.1|400.4|395|24
1641446010000|2022-01-06 05:13:30|400.44|395.04|400.25|394.85|400.45|395.05|400.25|394.85|20
1641446020000|2022-01-06 05:13:40|400.26|394.86|400.32|394.92|400.34|394.94|400.26|394.86|13
1641446030000|2022-01-06 05:13:50|400.31|394.91|400.49|395.09|400.5|395.1|400.28|394.88|16
1641446040000|2022-01-06 05:14:00|400.48|395.08|400.42|395.02|400.49|395.09|400.42|395.02|17
1641446050000|2022-01-06 05:14:10|400.44|395.04|400.4|395|400.46|395.06|400.34|394.94|13
1641446060000|2022-01-06 05:14:20|400.41|395.01|400.4|395|400.44|395.04|400.39|394.99|11
1641446070000|2022-01-06 05:14:30|400.41|395.01|400.47|395.07|400.48|395.08|400.4|395|10
1641446080000|2022-01-06 05:14:40|400.48|395.08|400.47|395.07|400.48|395.08|400.47|395.07|2
1641446090000|2022-01-06 05:14:50|400.46|395.06|400.36|394.96|400.46|395.06|400.35|394.95|7
1641446100000|2022-01-06 05:15:00|400.35|394.95|400.41|395.01|400.5|395.1|400.33|394.93|26
1641446110000|2022-01-06 05:15:10|400.42|395.02|400.29|394.89|400.42|395.02|400.21|394.81|30
1641446120000|2022-01-06 05:15:20|400.32|394.92|400.65|395.25|400.65|395.25|400.31|394.91|26
1641446130000|2022-01-06 05:15:30|400.66|395.26|400.87|395.47|400.87|395.47|400.63|395.23|19
1641446140000|2022-01-06 05:15:40|400.88|395.48|400.83|395.43|400.92|395.52|400.83|395.43|21
1641446150000|2022-01-06 05:15:50|400.84|395.44|400.9|395.5|400.91|395.51|400.83|395.43|20
1641446160000|2022-01-06 05:16:00|400.89|395.49|400.82|395.42|400.91|395.51|400.82|395.42|10
1641446170000|2022-01-06 05:16:10|400.83|395.43|400.85|395.45|400.87|395.47|400.83|395.43|6
1641446180000|2022-01-06 05:16:20|400.84|395.44|400.83|395.43|400.88|395.48|400.79|395.39|15
1641446190000|2022-01-06 05:16:30|400.82|395.42|400.86|395.46|400.86|395.46|400.77|395.37|12
1641446200000|2022-01-06 05:16:40|400.87|395.47|400.85|395.45|400.88|395.48|400.85|395.45|8
1641446210000|2022-01-06 05:16:50|400.84|395.44|400.78|395.38|400.84|395.44|400.77|395.37|7
1641446220000|2022-01-06 05:17:00|400.8|395.4|400.78|395.38|400.82|395.42|400.77|395.37|14
1641446230000|2022-01-06 05:17:10|400.8|395.4|400.87|395.47|400.88|395.48|400.8|395.4|16
1641446240000|2022-01-06 05:17:20|400.88|395.48|400.73|395.33|400.88|395.48|400.67|395.27|15
1641446250000|2022-01-06 05:17:30|400.76|395.36|400.84|395.44|400.85|395.45|400.76|395.36|12
1641446260000|2022-01-06 05:17:40|400.83|395.43|400.78|395.38|400.83|395.43|400.7|395.3|13
1641446270000|2022-01-06 05:17:50|400.77|395.37|400.85|395.45|400.86|395.46|400.77|395.37|6
1641446280000|2022-01-06 05:18:00|400.84|395.44|400.84|395.44|400.89|395.49|400.83|395.43|27
1641446290000|2022-01-06 05:18:10|400.85|395.45|400.93|395.53|400.98|395.58|400.84|395.44|22
1641446300000|2022-01-06 05:18:20|400.92|395.52|400.94|395.54|400.95|395.55|400.92|395.52|6
1641446310000|2022-01-06 05:18:30|400.97|395.57|400.94|395.54|401.06|395.66|400.94|395.54|16
1641446320000|2022-01-06 05:18:40|400.93|395.53|400.9|395.5|400.93|395.53|400.83|395.43|21
1641446330000|2022-01-06 05:18:50|400.89|395.49|400.87|395.47|400.9|395.5|400.8|395.4|16
1641446340000|2022-01-06 05:19:00|400.86|395.46|400.76|395.36|400.86|395.46|400.76|395.36|17
1641446350000|2022-01-06 05:19:10|400.84|395.44|401.02|395.62|401.04|395.64|400.82|395.42|24
1641446360000|2022-01-06 05:19:20|401.01|395.61|400.97|395.57|401.03|395.63|400.92|395.52|15
1641446370000|2022-01-06 05:19:30|400.98|395.58|401|395.6|401|395.6|400.98|395.58|9
1641446380000|2022-01-06 05:19:40|401.03|395.63|401.2|395.8|401.25|395.85|401.03|395.63|16
1641446390000|2022-01-06 05:19:50|401.21|395.81|401.34|395.94|401.34|395.94|401.19|395.79|15
1641446400000|2022-01-06 05:20:00|401.33|395.93|401.33|395.93|401.34|395.94|401.23|395.83|20
1641446410000|2022-01-06 05:20:10|401.34|395.94|401.3|395.9|401.41|396.01|401.3|395.9|25
1641446420000|2022-01-06 05:20:20|401.29|395.89|401.08|395.68|401.35|395.95|401.08|395.68|24
1641446430000|2022-01-06 05:20:30|400.99|395.59|400.97|395.57|401.01|395.61|400.81|395.41|21
1641446440000|2022-01-06 05:20:40|400.96|395.56|400.93|395.53|400.98|395.58|400.92|395.52|14
1641446450000|2022-01-06 05:20:50|400.92|395.52|400.97|395.57|400.99|395.59|400.91|395.51|9
1641446460000|2022-01-06 05:21:00|400.94|395.54|400.9|395.5|400.94|395.54|400.9|395.5|7
1641446470000|2022-01-06 05:21:10|400.89|395.49|400.77|395.37|400.89|395.49|400.77|395.37|15
1641446480000|2022-01-06 05:21:20|400.76|395.36|400.6|395.2|400.77|395.37|400.56|395.16|22
1641446490000|2022-01-06 05:21:30|400.56|395.16|400.27|394.87|400.56|395.16|400.27|394.87|25
1641446500000|2022-01-06 05:21:40|400.3|394.9|400.43|395.03|400.47|395.07|400.3|394.9|15
1641446510000|2022-01-06 05:21:50|400.38|394.98|400.18|394.78|400.38|394.98|400.17|394.77|23
1641446520000|2022-01-06 05:22:00|400.17|394.77|400.03|394.63|400.18|394.78|400|394.6|26
1641446530000|2022-01-06 05:22:10|400.05|394.65|400.05|394.65|400.08|394.68|400.04|394.64|10
1641446540000|2022-01-06 05:22:20|400.06|394.66|400.1|394.7|400.13|394.73|400.03|394.63|17
1641446550000|2022-01-06 05:22:30|400.09|394.69|400.3|394.9|400.3|394.9|400.09|394.69|19
1641446560000|2022-01-06 05:22:40|400.31|394.91|400.48|395.08|400.57|395.17|400.3|394.9|18
1641446570000|2022-01-06 05:22:50|400.44|395.04|400.53|395.13|400.55|395.15|400.43|395.03|14
1641446580000|2022-01-06 05:23:00|400.6|395.2|400.54|395.14|400.6|395.2|400.52|395.12|18
1641446590000|2022-01-06 05:23:10|400.53|395.13|400.54|395.14|400.56|395.16|400.52|395.12|13
1641446600000|2022-01-06 05:23:20|400.53|395.13|400.51|395.11|400.55|395.15|400.5|395.1|11
1641446610000|2022-01-06 05:23:30|400.52|395.12|400.54|395.14|400.55|395.15|400.51|395.11|6
1641446620000|2022-01-06 05:23:40|400.52|395.12|400.54|395.14|400.58|395.18|400.52|395.12|18
1641446630000|2022-01-06 05:23:50|400.58|395.18|400.47|395.07|400.6|395.2|400.46|395.06|18
1641446640000|2022-01-06 05:24:00|400.45|395.05|400.37|394.97|400.45|395.05|400.37|394.97|4
1641446650000|2022-01-06 05:24:10|400.4|395|400.42|395.02|400.42|395.02|400.37|394.97|8
1641446660000|2022-01-06 05:24:20|400.39|394.99|400.59|395.19|400.6|395.2|400.39|394.99|20
1641446670000|2022-01-06 05:24:30|400.6|395.2|400.66|395.26|400.71|395.31|400.59|395.19|16
1641446680000|2022-01-06 05:24:40|400.8|395.4|400.75|395.35|400.81|395.41|400.63|395.23|15
1641446690000|2022-01-06 05:24:50|400.74|395.34|400.95|395.55|401.07|395.67|400.71|395.31|21
1641446700000|2022-01-06 05:25:00|400.97|395.57|400.87|395.47|400.97|395.57|400.84|395.44|19
1641446710000|2022-01-06 05:25:10|400.86|395.46|400.84|395.44|400.89|395.49|400.84|395.44|11
1641446720000|2022-01-06 05:25:20|400.85|395.45|400.87|395.47|400.87|395.47|400.8|395.4|10
1641446730000|2022-01-06 05:25:30|400.9|395.5|400.83|395.43|400.91|395.51|400.83|395.43|12
1641446740000|2022-01-06 05:25:40|400.84|395.44|400.86|395.46|400.86|395.46|400.84|395.44|13
1641446750000|2022-01-06 05:25:50|400.87|395.47|400.92|395.52|400.92|395.52|400.85|395.45|10
1641446760000|2022-01-06 05:26:00|400.9|395.5|401.02|395.62|401.07|395.67|400.87|395.47|12
1641446770000|2022-01-06 05:26:10|401.04|395.64|401.13|395.73|401.37|395.97|401.04|395.64|22
1641446780000|2022-01-06 05:26:20|401.17|395.77|401.29|395.89|401.32|395.92|401.17|395.77|20
1641446790000|2022-01-06 05:26:30|401.24|395.84|401.05|395.65|401.25|395.85|401.01|395.61|25
1641446800000|2022-01-06 05:26:40|401.04|395.64|401.14|395.74|401.14|395.74|401.04|395.64|11
1641446810000|2022-01-06 05:26:50|401.17|395.77|401.21|395.81|401.25|395.85|401.17|395.77|24
1641446820000|2022-01-06 05:27:00|401.22|395.82|401.19|395.79|401.22|395.82|401.18|395.78|6
1641446830000|2022-01-06 05:27:10|401.18|395.78|401.23|395.83|401.23|395.83|401.18|395.78|11
1641446840000|2022-01-06 05:27:20|401.24|395.84|401.5|396.1|401.51|396.11|401.24|395.84|32
1641446850000|2022-01-06 05:27:30|401.47|396.07|401.47|396.07|401.53|396.13|401.44|396.04|21
1641446860000|2022-01-06 05:27:40|401.48|396.08|401.46|396.06|401.49|396.09|401.43|396.03|8
1641446870000|2022-01-06 05:27:50|401.45|396.05|401.74|396.34|401.75|396.35|401.45|396.05|24
1641446880000|2022-01-06 05:28:00|401.73|396.33|401.68|396.28|401.81|396.41|401.66|396.26|26
1641446890000|2022-01-06 05:28:10|401.67|396.27|401.42|396.02|401.67|396.27|401.38|395.98|22
1641446900000|2022-01-06 05:28:20|401.4|396|401.07|395.67|401.4|396|401.07|395.67|19
1641446910000|2022-01-06 05:28:30|401.12|395.72|401.33|395.93|401.33|395.93|401.03|395.63|18
1641446920000|2022-01-06 05:28:40|401.37|395.97|401.39|395.99|401.44|396.04|401.35|395.95|21
1641446930000|2022-01-06 05:28:50|401.37|395.97|401.19|395.79|401.39|395.99|401.19|395.79|21
1641446940000|2022-01-06 05:29:00|401.2|395.8|401.18|395.78|401.3|395.9|401.1|395.7|24
1641446950000|2022-01-06 05:29:10|401.2|395.8|401.2|395.8|401.2|395.8|401.15|395.75|15
1641446960000|2022-01-06 05:29:20|401.18|395.78|401.12|395.72|401.19|395.79|401.12|395.72|12
1641446970000|2022-01-06 05:29:30|401.18|395.78|401.17|395.77|401.19|395.79|401.16|395.76|6
1641446980000|2022-01-06 05:29:40|401.18|395.78|401.16|395.76|401.2|395.8|401.16|395.76|17
1641446990000|2022-01-06 05:29:50|401.17|395.77|401.11|395.71|401.17|395.77|401.08|395.68|18
1641447000000|2022-01-06 05:30:00|401.12|395.72|400.93|395.53|401.13|395.73|400.93|395.53|19
1641447010000|2022-01-06 05:30:10|400.88|395.48|400.93|395.53|400.93|395.53|400.77|395.37|22
1641447020000|2022-01-06 05:30:20|400.94|395.54|400.89|395.49|400.95|395.55|400.87|395.47|24
1641447030000|2022-01-06 05:30:30|400.87|395.47|400.66|395.26|400.87|395.47|400.63|395.23|22
1641447040000|2022-01-06 05:30:40|400.64|395.24|400.57|395.17|400.67|395.27|400.47|395.07|18
1641447050000|2022-01-06 05:30:50|400.56|395.16|400.82|395.42|400.85|395.45|400.56|395.16|12
1641447060000|2022-01-06 05:31:00|400.83|395.43|400.82|395.42|400.84|395.44|400.79|395.39|13
1641447070000|2022-01-06 05:31:10|400.83|395.43|400.83|395.43|400.87|395.47|400.83|395.43|10
1641447080000|2022-01-06 05:31:20|400.82|395.42|400.79|395.39|400.82|395.42|400.79|395.39|5
1641447090000|2022-01-06 05:31:30|400.78|395.38|400.57|395.17|400.78|395.38|400.55|395.15|16
1641447100000|2022-01-06 05:31:40|400.59|395.19|400.66|395.26|400.74|395.34|400.58|395.18|20
1641447110000|2022-01-06 05:31:50|400.65|395.25|400.47|395.07|400.65|395.25|400.45|395.05|21
1641447120000|2022-01-06 05:32:00|400.46|395.06|400.49|395.09|400.49|395.09|400.4|395|14
1641447130000|2022-01-06 05:32:10|400.42|395.02|400.58|395.18|400.58|395.18|400.41|395.01|20
1641447140000|2022-01-06 05:32:20|400.57|395.17|400.63|395.23|400.66|395.26|400.55|395.15|15
1641447150000|2022-01-06 05:32:30|400.65|395.25|400.97|395.57|400.99|395.59|400.65|395.25|22
1641447160000|2022-01-06 05:32:40|400.98|395.58|401.31|395.91|401.35|395.95|400.98|395.58|29
1641447170000|2022-01-06 05:32:50|401.37|395.97|401.17|395.77|401.4|396|401.15|395.75|24
1641447180000|2022-01-06 05:33:00|401.16|395.76|401.21|395.81|401.26|395.86|401.12|395.72|23
1641447190000|2022-01-06 05:33:10|401.2|395.8|401.11|395.71|401.2|395.8|401.07|395.67|12
1641447200000|2022-01-06 05:33:20|401.15|395.75|401.12|395.72|401.16|395.76|401.11|395.71|10
1641447210000|2022-01-06 05:33:30|401.1|395.7|401.05|395.65|401.1|395.7|401.03|395.63|8
1641447220000|2022-01-06 05:33:40|401.06|395.66|401.14|395.74|401.16|395.76|401.06|395.66|18
1641447230000|2022-01-06 05:33:50|401.13|395.73|401.12|395.72|401.14|395.74|401.11|395.71|10
1641447240000|2022-01-06 05:34:00|401.11|395.71|401.07|395.67|401.11|395.71|401.02|395.62|20
1641447250000|2022-01-06 05:34:10|401.08|395.68|401.07|395.67|401.08|395.68|401.02|395.62|17
1641447260000|2022-01-06 05:34:20|401.1|395.7|401.09|395.69|401.17|395.77|401.04|395.64|16
1641447270000|2022-01-06 05:34:30|401.04|395.64|401.02|395.62|401.13|395.73|400.96|395.56|21
1641447280000|2022-01-06 05:34:40|401.04|395.64|400.85|395.45|401.09|395.69|400.85|395.45|20
1641447290000|2022-01-06 05:34:50|400.84|395.44|400.68|395.28|400.88|395.48|400.63|395.23|23
1641447300000|2022-01-06 05:35:00|400.65|395.25|400.63|395.23|400.68|395.28|400.63|395.23|19
1641447310000|2022-01-06 05:35:10|400.67|395.27|400.76|395.36|400.8|395.4|400.67|395.27|24
1641447320000|2022-01-06 05:35:20|400.77|395.37|400.8|395.4|400.81|395.41|400.76|395.36|18
1641447330000|2022-01-06 05:35:30|400.81|395.41|400.82|395.42|400.83|395.43|400.67|395.27|22
1641447340000|2022-01-06 05:35:40|400.85|395.45|400.8|395.4|400.85|395.45|400.8|395.4|9
1641447350000|2022-01-06 05:35:50|400.77|395.37|400.78|395.38|400.78|395.38|400.75|395.35|12
1641447360000|2022-01-06 05:36:00|400.77|395.37|400.96|395.56|400.96|395.56|400.77|395.37|18
1641447370000|2022-01-06 05:36:10|400.98|395.58|400.97|395.57|401.03|395.63|400.93|395.53|18
1641447380000|2022-01-06 05:36:20|400.98|395.58|400.86|395.46|401.02|395.62|400.86|395.46|27
1641447390000|2022-01-06 05:36:30|400.85|395.45|400.49|395.09|400.85|395.45|400.43|395.03|28
1641447400000|2022-01-06 05:36:40|400.5|395.1|400.45|395.05|400.51|395.11|400.45|395.05|11
1641447410000|2022-01-06 05:36:50|400.42|395.02|400.66|395.26|400.69|395.29|400.4|395|24
1641447420000|2022-01-06 05:37:00|400.67|395.27|400.56|395.16|400.69|395.29|400.55|395.15|16
1641447430000|2022-01-06 05:37:10|400.55|395.15|400.41|395.01|400.56|395.16|400.38|394.98|19
1641447440000|2022-01-06 05:37:20|400.42|395.02|400.42|395.02|400.43|395.03|400.41|395.01|4
1641447450000|2022-01-06 05:37:30|400.41|395.01|400.26|394.86|400.41|395.01|400.24|394.84|14
1641447460000|2022-01-06 05:37:40|400.27|394.87|400.33|394.93|400.36|394.96|400.27|394.87|14
1641447470000|2022-01-06 05:37:50|400.28|394.88|400.27|394.87|400.34|394.94|400.26|394.86|17
1641447480000|2022-01-06 05:38:00|400.26|394.86|400.24|394.84|400.28|394.88|400.18|394.78|14
1641447490000|2022-01-06 05:38:10|400.25|394.85|400.11|394.71|400.3|394.9|400.11|394.71|23
1641447500000|2022-01-06 05:38:20|400.1|394.7|399.96|394.56|400.14|394.74|399.95|394.55|24
1641447510000|2022-01-06 05:38:30|400.06|394.66|399.82|394.42|400.06|394.66|399.82|394.42|18
1641447520000|2022-01-06 05:38:40|399.81|394.41|399.56|394.16|399.88|394.48|399.5|394.1|20
1641447530000|2022-01-06 05:38:50|399.57|394.17|399.5|394.1|399.57|394.17|399.42|394.02|30
1641447540000|2022-01-06 05:39:00|399.51|394.11|399.38|393.98|399.51|394.11|399.31|393.91|20
1641447550000|2022-01-06 05:39:10|399.37|393.97|399.37|393.97|399.38|393.98|399.34|393.94|8
1641447560000|2022-01-06 05:39:20|399.36|393.96|399.06|393.66|399.36|393.96|399.06|393.66|26
1641447570000|2022-01-06 05:39:30|399.07|393.67|399.31|393.91|399.31|393.91|399.06|393.66|19
1641447580000|2022-01-06 05:39:40|399.3|393.9|399.3|393.9|399.33|393.93|399.29|393.89|13
1641447590000|2022-01-06 05:39:50|399.29|393.89|399.38|393.98|399.5|394.1|399.29|393.89|26
1641447600000|2022-01-06 05:40:00|399.39|393.99|399.41|394.01|399.46|394.06|399.37|393.97|17
1641447610000|2022-01-06 05:40:10|399.42|394.02|399.47|394.07|399.47|394.07|399.42|394.02|11
1641447620000|2022-01-06 05:40:20|399.48|394.08|399.52|394.12|399.52|394.12|399.48|394.08|3
1641447630000|2022-01-06 05:40:30|399.53|394.13|399.48|394.08|399.55|394.15|399.48|394.08|18
1641447640000|2022-01-06 05:40:40|399.47|394.07|399.51|394.11|399.51|394.11|399.45|394.05|9
1641447650000|2022-01-06 05:40:50|399.5|394.1|399.5|394.1|399.51|394.11|399.5|394.1|9
1641447660000|2022-01-06 05:41:00|399.49|394.09|399.52|394.12|399.52|394.12|399.49|394.09|4
1641447670000|2022-01-06 05:41:10|399.51|394.11|399.51|394.11|399.51|394.11|399.51|394.11|1
1641447680000|2022-01-06 05:41:20|399.47|394.07|399.41|394.01|399.47|394.07|399.39|393.99|17
1641447690000|2022-01-06 05:41:30|399.4|394|398.21|392.81|399.4|394|398.21|392.81|13
1641447700000|2022-01-06 05:41:40|398.32|392.92|396.96|391.56|398.32|392.92|396.74|391.34|36
1641447710000|2022-01-06 05:41:50|396.98|391.58|397.01|391.61|397.35|391.95|396.98|391.58|32
1641447720000|2022-01-06 05:42:00|397|391.6|396.36|390.96|397.05|391.65|396.35|390.95|30
1641447730000|2022-01-06 05:42:10|396.37|390.97|396.36|390.96|396.62|391.22|396.19|390.79|36
1641447740000|2022-01-06 05:42:20|396.32|390.92|396.2|390.8|396.32|390.92|396.11|390.71|23
1641447750000|2022-01-06 05:42:30|396.21|390.81|396.2|390.8|396.22|390.82|396.11|390.71|17
1641447760000|2022-01-06 05:42:40|396.21|390.81|396.38|390.98|396.44|391.04|396.2|390.8|28
1641447770000|2022-01-06 05:42:50|396.39|390.99|396.5|391.1|396.5|391.1|396.39|390.99|5
1641447780000|2022-01-06 05:43:00|396.53|391.13|396.57|391.17|396.61|391.21|396.52|391.12|14
1641447790000|2022-01-06 05:43:10|396.56|391.16|396.65|391.25|396.65|391.25|396.26|390.86|36
1641447800000|2022-01-06 05:43:20|396.66|391.26|396.54|391.14|396.66|391.26|396.49|391.09|15
1641447810000|2022-01-06 05:43:30|396.53|391.13|396.55|391.15|396.61|391.21|396.45|391.05|20
1641447820000|2022-01-06 05:43:40|396.51|391.11|396.5|391.1|396.54|391.14|396.46|391.06|12
1641447830000|2022-01-06 05:43:50|396.48|391.08|396.47|391.07|396.49|391.09|396.4|391|25
1641447840000|2022-01-06 05:44:00|396.48|391.08|396.41|391.01|396.48|391.08|396.41|391.01|14
1641447850000|2022-01-06 05:44:10|396.42|391.02|396.37|390.97|396.42|391.02|396.36|390.96|7
1641447860000|2022-01-06 05:44:20|396.38|390.98|396.44|391.04|396.44|391.04|396.37|390.97|8
1641447870000|2022-01-06 05:44:30|396.43|391.03|396.6|391.2|396.66|391.26|396.43|391.03|31
1641447880000|2022-01-06 05:44:40|396.61|391.21|396.49|391.09|396.62|391.22|396.46|391.06|19
1641447890000|2022-01-06 05:44:50|396.48|391.08|396.5|391.1|396.5|391.1|396.46|391.06|20
1641447900000|2022-01-06 05:45:00|396.49|391.09|396.47|391.07|396.56|391.16|396.47|391.07|16
1641447910000|2022-01-06 05:45:10|396.48|391.08|396.52|391.12|396.61|391.21|396.47|391.07|19
1641447920000|2022-01-06 05:45:20|396.51|391.11|396.55|391.15|396.57|391.17|396.49|391.09|13
1641447930000|2022-01-06 05:45:30|396.56|391.16|396.62|391.22|396.62|391.22|396.56|391.16|12
1641447940000|2022-01-06 05:45:40|396.65|391.25|396.76|391.36|396.77|391.37|396.65|391.25|14
1641447950000|2022-01-06 05:45:50|396.73|391.33|396.74|391.34|396.74|391.34|396.66|391.26|15
1641447960000|2022-01-06 05:46:00|396.75|391.35|396.79|391.39|396.79|391.39|396.74|391.34|7
1641447970000|2022-01-06 05:46:10|396.82|391.42|396.73|391.33|396.86|391.46|396.73|391.33|15
1641447980000|2022-01-06 05:46:20|396.71|391.31|396.73|391.33|396.74|391.34|396.7|391.3|7
1641447990000|2022-01-06 05:46:30|396.74|391.34|396.77|391.37|396.81|391.41|396.73|391.33|8
1641448000000|2022-01-06 05:46:40|396.72|391.32|396.64|391.24|396.72|391.32|396.64|391.24|10
1641448010000|2022-01-06 05:46:50|396.65|391.25|396.61|391.21|396.66|391.26|396.58|391.18|18
1641448020000|2022-01-06 05:47:00|396.62|391.22|396.59|391.19|396.62|391.22|396.57|391.17|10
1641448030000|2022-01-06 05:47:10|396.58|391.18|396.61|391.21|396.61|391.21|396.57|391.17|9
1641448040000|2022-01-06 05:47:20|396.6|391.2|396.66|391.26|396.66|391.26|396.6|391.2|15
1641448050000|2022-01-06 05:47:30|396.65|391.25|396.65|391.25|396.66|391.26|396.65|391.25|7
1641448060000|2022-01-06 05:47:40|396.66|391.26|396.73|391.33|396.73|391.33|396.65|391.25|8
1641448070000|2022-01-06 05:47:50|396.72|391.32|396.71|391.31|396.75|391.35|396.71|391.31|10
1641448080000|2022-01-06 05:48:00|396.72|391.32|396.71|391.31|396.72|391.32|396.69|391.29|10
1641448090000|2022-01-06 05:48:10|396.69|391.29|396.73|391.33|396.73|391.33|396.69|391.29|7
1641448100000|2022-01-06 05:48:20|396.74|391.34|396.96|391.56|396.96|391.56|396.74|391.34|13
1641448110000|2022-01-06 05:48:30|396.93|391.53|396.93|391.53|396.98|391.58|396.85|391.45|14
1641448120000|2022-01-06 05:48:40|396.94|391.54|396.97|391.57|397.01|391.61|396.94|391.54|7
1641448130000|2022-01-06 05:48:50|396.95|391.55|397.14|391.74|397.16|391.76|396.95|391.55|12
1641448140000|2022-01-06 05:49:00|397.12|391.72|397.11|391.71|397.16|391.76|397.1|391.7|15
1641448150000|2022-01-06 05:49:10|397.1|391.7|397.03|391.63|397.12|391.72|397.03|391.63|19
1641448160000|2022-01-06 05:49:20|397.05|391.65|397.05|391.65|397.05|391.65|397.04|391.64|9
1641448170000|2022-01-06 05:49:30|397.04|391.64|396.97|391.57|397.05|391.65|396.95|391.55|16
1641448180000|2022-01-06 05:49:40|396.96|391.56|396.71|391.31|396.96|391.56|396.71|391.31|11
1641448190000|2022-01-06 05:49:50|396.7|391.3|396.74|391.34|396.79|391.39|396.69|391.29|22
1641448200000|2022-01-06 05:50:00|396.73|391.33|396.81|391.41|396.81|391.41|396.73|391.33|5
1641448210000|2022-01-06 05:50:10|396.79|391.39|396.85|391.45|396.95|391.55|396.78|391.38|24
1641448220000|2022-01-06 05:50:20|396.78|391.38|396.82|391.42|396.91|391.51|396.77|391.37|16
1641448230000|2022-01-06 05:50:30|396.76|391.36|397.06|391.66|397.06|391.66|396.76|391.36|23
1641448240000|2022-01-06 05:50:40|397.07|391.67|397.14|391.74|397.23|391.83|396.99|391.59|25
1641448250000|2022-01-06 05:50:50|397.23|391.83|397.13|391.73|397.23|391.83|397.13|391.73|13
1641448260000|2022-01-06 05:51:00|397.14|391.74|397.13|391.73|397.14|391.74|397.09|391.69|14
1641448270000|2022-01-06 05:51:10|397.1|391.7|397.47|392.07|397.47|392.07|397.09|391.69|23
1641448280000|2022-01-06 05:51:20|397.52|392.12|397.37|391.97|397.52|392.12|397.36|391.96|21
1641448290000|2022-01-06 05:51:30|397.36|391.96|397.4|392|397.45|392.05|397.35|391.95|14
1641448300000|2022-01-06 05:51:40|397.38|391.98|397.41|392.01|397.44|392.04|397.35|391.95|14
1641448310000|2022-01-06 05:51:50|397.46|392.06|397.46|392.06|397.5|392.1|397.43|392.03|12
1641448320000|2022-01-06 05:52:00|397.43|392.03|397.47|392.07|397.55|392.15|397.43|392.03|16
1641448340000|2022-01-06 05:52:20|397.5|392.1|397.55|392.15|397.57|392.17|397.5|392.1|7
1641448350000|2022-01-06 05:52:30|397.57|392.17|397.45|392.05|397.59|392.19|397.43|392.03|15
1641448360000|2022-01-06 05:52:40|397.47|392.07|397.55|392.15|397.55|392.15|397.46|392.06|11
1641448370000|2022-01-06 05:52:50|397.56|392.16|397.46|392.06|397.64|392.24|397.46|392.06|14
1641448380000|2022-01-06 05:53:00|397.47|392.07|397.45|392.05|397.5|392.1|397.41|392.01|12
1641448390000|2022-01-06 05:53:10|397.46|392.06|397.4|392|397.46|392.06|397.33|391.93|18
1641448400000|2022-01-06 05:53:20|397.41|392.01|397.44|392.04|397.45|392.05|397.4|392|16
1641448410000|2022-01-06 05:53:30|397.41|392.01|397.44|392.04|397.46|392.06|397.39|391.99|14
1641448420000|2022-01-06 05:53:40|397.41|392.01|397.52|392.12|397.55|392.15|397.41|392.01|15
1641448430000|2022-01-06 05:53:50|397.51|392.11|397.41|392.01|397.51|392.11|397.37|391.97|11
1641448440000|2022-01-06 05:54:00|397.37|391.97|397.43|392.03|397.46|392.06|397.35|391.95|13
1641448450000|2022-01-06 05:54:10|397.45|392.05|397.47|392.07|397.48|392.08|397.45|392.05|4
1641448460000|2022-01-06 05:54:20|397.48|392.08|397.53|392.13|397.56|392.16|397.48|392.08|8
1641448470000|2022-01-06 05:54:30|397.55|392.15|397.47|392.07|397.55|392.15|397.45|392.05|11
1641448480000|2022-01-06 05:54:40|397.46|392.06|397.41|392.01|397.46|392.06|397.38|391.98|14
1641448490000|2022-01-06 05:54:50|397.42|392.02|397.43|392.03|397.43|392.03|397.41|392.01|3
1641448500000|2022-01-06 05:55:00|397.44|392.04|397.52|392.12|397.55|392.15|397.4|392|24
1641448510000|2022-01-06 05:55:10|397.53|392.13|397.72|392.32|397.72|392.32|397.51|392.11|14
1641448520000|2022-01-06 05:55:20|397.75|392.35|397.74|392.34|397.78|392.38|397.69|392.29|24
1641448530000|2022-01-06 05:55:30|397.82|392.42|397.48|392.08|397.83|392.43|397.47|392.07|24
1641448540000|2022-01-06 05:55:40|397.51|392.11|397.61|392.21|397.68|392.28|397.43|392.03|19
1641448550000|2022-01-06 05:55:50|397.69|392.29|397.74|392.34|397.75|392.35|397.66|392.26|17
1641448560000|2022-01-06 05:56:00|397.68|392.28|397.67|392.27|397.7|392.3|397.52|392.12|26
1641448570000|2022-01-06 05:56:10|397.66|392.26|397.75|392.35|397.81|392.41|397.66|392.26|16
1641448580000|2022-01-06 05:56:20|397.73|392.33|397.61|392.21|397.75|392.35|397.56|392.16|21
1641448590000|2022-01-06 05:56:30|397.53|392.13|397.75|392.35|397.75|392.35|397.5|392.1|15
1641448600000|2022-01-06 05:56:40|397.74|392.34|397.78|392.38|397.82|392.42|397.71|392.31|17
1641448610000|2022-01-06 05:56:50|397.79|392.39|397.78|392.38|397.81|392.41|397.69|392.29|15
1641448620000|2022-01-06 05:57:00|397.76|392.36|397.93|392.53|397.93|392.53|397.76|392.36|10
1641448630000|2022-01-06 05:57:10|397.94|392.54|398|392.6|398.02|392.62|397.91|392.51|20
1641448640000|2022-01-06 05:57:20|397.99|392.59|398.17|392.77|398.19|392.79|397.99|392.59|16
1641448650000|2022-01-06 05:57:30|398.18|392.78|398.19|392.79|398.2|392.8|398.13|392.73|22
1641448660000|2022-01-06 05:57:40|398.2|392.8|398.32|392.92|398.33|392.93|398.2|392.8|11
1641448670000|2022-01-06 05:57:50|398.33|392.93|398.41|393.01|398.41|393.01|398.32|392.92|13
1641448680000|2022-01-06 05:58:00|398.4|393|398.52|393.12|398.52|393.12|398.34|392.94|23
1641448690000|2022-01-06 05:58:10|398.49|393.09|398.51|393.11|398.52|393.12|398.42|393.02|20
1641448700000|2022-01-06 05:58:20|398.52|393.12|398.39|392.99|398.52|393.12|398.37|392.97|11
1641448710000|2022-01-06 05:58:30|398.41|393.01|398.49|393.09|398.49|393.09|398.37|392.97|21
1641448720000|2022-01-06 05:58:40|398.47|393.07|398.5|393.1|398.5|393.1|398.45|393.05|17
1641448730000|2022-01-06 05:58:50|398.54|393.14|398.56|393.16|398.63|393.23|398.51|393.11|29
1641448740000|2022-01-06 05:59:00|398.54|393.14|398.51|393.11|398.56|393.16|398.51|393.11|17
1641448750000|2022-01-06 05:59:10|398.49|393.09|398.32|392.92|398.49|393.09|398.29|392.89|17
1641448760000|2022-01-06 05:59:20|398.25|392.85|398.21|392.81|398.33|392.93|398.15|392.75|23
1641448770000|2022-01-06 05:59:30|398.2|392.8|398.1|392.7|398.21|392.81|398.1|392.7|20
1641448780000|2022-01-06 05:59:40|398.13|392.73|397.53|392.13|398.13|392.73|397.41|392.01|29
1641448790000|2022-01-06 05:59:50|397.52|392.12|397.25|391.85|397.52|392.12|397.25|391.85|17
1641448800000|2022-01-06 06:00:00|397.26|391.86|397.28|391.88|397.46|392.06|397.26|391.86|23
1641448810000|2022-01-06 06:00:10|397.29|391.89|397.3|391.9|397.39|391.99|397.28|391.88|18
1641448820000|2022-01-06 06:00:20|397.26|391.86|397.3|391.9|397.3|391.9|397|391.6|25
1641448830000|2022-01-06 06:00:30|397.31|391.91|397.15|391.75|397.31|391.91|397.14|391.74|10
1641448840000|2022-01-06 06:00:40|397.14|391.74|396.93|391.53|397.15|391.75|396.9|391.5|21
1641448850000|2022-01-06 06:00:50|396.94|391.54|397.06|391.66|397.1|391.7|396.94|391.54|16
1641448860000|2022-01-06 06:01:00|397.05|391.65|396.71|391.31|397.05|391.65|396.69|391.29|16
1641448870000|2022-01-06 06:01:10|396.73|391.33|396.85|391.45|396.87|391.47|396.73|391.33|19
1641448880000|2022-01-06 06:01:20|396.86|391.46|396.65|391.25|396.86|391.46|396.62|391.22|21
1641448890000|2022-01-06 06:01:30|396.68|391.28|396.76|391.36|396.78|391.38|396.61|391.21|23
1641448900000|2022-01-06 06:01:40|396.77|391.37|396.73|391.33|396.77|391.37|396.72|391.32|17
1641448910000|2022-01-06 06:01:50|396.75|391.35|396.57|391.17|396.75|391.35|396.57|391.17|18
1641448920000|2022-01-06 06:02:00|396.55|391.15|396.68|391.28|396.68|391.28|396.54|391.14|28
1641448930000|2022-01-06 06:02:10|396.57|391.17|396.57|391.17|396.59|391.19|396.55|391.15|14
1641448940000|2022-01-06 06:02:20|396.58|391.18|396.67|391.27|396.71|391.31|396.58|391.18|20
1641448950000|2022-01-06 06:02:30|396.68|391.28|396.69|391.29|396.69|391.29|396.68|391.28|2
1641448970000|2022-01-06 06:02:50|396.63|391.23|396.68|391.28|396.68|391.28|396.63|391.23|4
1641448980000|2022-01-06 06:03:00|396.69|391.29|396.79|391.39|396.79|391.39|396.69|391.29|13
1641448990000|2022-01-06 06:03:10|396.8|391.4|396.97|391.57|397.04|391.64|396.8|391.4|21
1641449000000|2022-01-06 06:03:20|397.01|391.61|396.9|391.5|397.01|391.61|396.87|391.47|23
1641449010000|2022-01-06 06:03:30|396.88|391.48|396.78|391.38|396.91|391.51|396.74|391.34|16
1641449020000|2022-01-06 06:03:40|396.79|391.39|396.84|391.44|396.85|391.45|396.78|391.38|14
1641449030000|2022-01-06 06:03:50|396.85|391.45|396.85|391.45|396.86|391.46|396.83|391.43|5
1641449040000|2022-01-06 06:04:00|396.84|391.44|396.84|391.44|396.85|391.45|396.84|391.44|5
1641449050000|2022-01-06 06:04:10|396.85|391.45|396.87|391.47|396.87|391.47|396.85|391.45|2
1641449060000|2022-01-06 06:04:20|396.9|391.5|396.91|391.51|396.92|391.52|396.9|391.5|12
1641449070000|2022-01-06 06:04:30|396.9|391.5|397.09|391.69|397.11|391.71|396.9|391.5|16
1641449080000|2022-01-06 06:04:40|397.08|391.68|397.09|391.69|397.11|391.71|397.07|391.67|8
1641449090000|2022-01-06 06:04:50|397.11|391.71|397.05|391.65|397.11|391.71|397.04|391.64|9
1641449100000|2022-01-06 06:05:00|397.06|391.66|396.89|391.49|397.07|391.67|396.89|391.49|14
1641449110000|2022-01-06 06:05:10|396.94|391.54|396.66|391.26|396.94|391.54|396.66|391.26|10
1641449120000|2022-01-06 06:05:20|396.67|391.27|396.75|391.35|396.75|391.35|396.67|391.27|5
1641449130000|2022-01-06 06:05:30|396.74|391.34|396.75|391.35|396.75|391.35|396.73|391.33|11
1641449140000|2022-01-06 06:05:40|396.74|391.34|396.68|391.28|396.74|391.34|396.68|391.28|7
1641449150000|2022-01-06 06:05:50|396.69|391.29|396.67|391.27|396.69|391.29|396.67|391.27|7
1641449160000|2022-01-06 06:06:00|396.66|391.26|396.55|391.15|396.66|391.26|396.55|391.15|10
1641449170000|2022-01-06 06:06:10|396.58|391.18|396.39|390.99|396.58|391.18|396.39|390.99|22
1641449180000|2022-01-06 06:06:20|396.38|390.98|396.38|390.98|396.39|390.99|396.37|390.97|9
1641449190000|2022-01-06 06:06:30|396.39|390.99|396.54|391.14|396.55|391.15|396.39|390.99|13
1641449200000|2022-01-06 06:06:40|396.53|391.13|396.5|391.1|396.53|391.13|396.5|391.1|6
1641449210000|2022-01-06 06:06:50|396.51|391.11|396.51|391.11|396.51|391.11|396.5|391.1|7
1641449220000|2022-01-06 06:07:00|396.5|391.1|396.47|391.07|396.5|391.1|396.38|390.98|17
1641449230000|2022-01-06 06:07:10|396.48|391.08|396.46|391.06|396.58|391.18|396.45|391.05|15
1641449240000|2022-01-06 06:07:20|396.47|391.07|396.42|391.02|396.48|391.08|396.4|391|12
1641449250000|2022-01-06 06:07:30|396.41|391.01|396.41|391.01|396.42|391.02|396.4|391|11
1641449260000|2022-01-06 06:07:40|396.42|391.02|396.44|391.04|396.53|391.13|396.42|391.02|10
1641449270000|2022-01-06 06:07:50|396.42|391.02|396.18|390.78|396.46|391.06|396.18|390.78|29
1641449280000|2022-01-06 06:08:00|396.2|390.8|396.21|390.81|396.22|390.82|396.18|390.78|16
1641449290000|2022-01-06 06:08:10|396.22|390.82|396.28|390.88|396.29|390.89|396.22|390.82|9
1641449300000|2022-01-06 06:08:20|396.27|390.87|396.28|390.88|396.29|390.89|396.27|390.87|6
1641449310000|2022-01-06 06:08:30|396.29|390.89|396.31|390.91|396.33|390.93|396.28|390.88|10
1641449320000|2022-01-06 06:08:40|396.3|390.9|396.29|390.89|396.31|390.91|396.29|390.89|4
1641449330000|2022-01-06 06:08:50|396.28|390.88|396.23|390.83|396.28|390.88|396.23|390.83|4
1641449340000|2022-01-06 06:09:00|396.21|390.81|396.27|390.87|396.29|390.89|396.21|390.81|13
1641449350000|2022-01-06 06:09:10|396.25|390.85|396.35|390.95|396.36|390.96|396.2|390.8|15
1641449360000|2022-01-06 06:09:20|396.38|390.98|396.3|390.9|396.39|390.99|396.3|390.9|12
1641449370000|2022-01-06 06:09:30|396.31|390.91|396.32|390.92|396.32|390.92|396.28|390.88|8
1641449380000|2022-01-06 06:09:40|396.33|390.93|396.6|391.2|396.61|391.21|396.31|390.91|34
1641449390000|2022-01-06 06:09:50|396.56|391.16|396.56|391.16|396.61|391.21|396.5|391.1|12
1641449400000|2022-01-06 06:10:00|396.6|391.2|396.57|391.17|396.67|391.27|396.57|391.17|18
1641449410000|2022-01-06 06:10:10|396.6|391.2|396.61|391.21|396.63|391.23|396.58|391.18|8
1641449420000|2022-01-06 06:10:20|396.63|391.23|396.68|391.28|396.68|391.28|396.59|391.19|19
1641449430000|2022-01-06 06:10:30|396.67|391.27|396.69|391.29|396.71|391.31|396.66|391.26|8
1641449440000|2022-01-06 06:10:40|396.67|391.27|396.71|391.31|396.72|391.32|396.67|391.27|14
1641449450000|2022-01-06 06:10:50|396.7|391.3|396.71|391.31|396.71|391.31|396.68|391.28|8
1641449460000|2022-01-06 06:11:00|396.67|391.27|396.53|391.13|396.71|391.31|396.53|391.13|18
1641449470000|2022-01-06 06:11:10|396.52|391.12|396.56|391.16|396.58|391.18|396.49|391.09|14
1641449480000|2022-01-06 06:11:20|396.55|391.15|396.46|391.06|396.56|391.16|396.46|391.06|9
1641449490000|2022-01-06 06:11:30|396.47|391.07|396.44|391.04|396.48|391.08|396.4|391|11
1641449500000|2022-01-06 06:11:40|396.46|391.06|396.42|391.02|396.48|391.08|396.38|390.98|14
1641449510000|2022-01-06 06:11:50|396.41|391.01|396.51|391.11|396.51|391.11|396.41|391.01|8
1641449520000|2022-01-06 06:12:00|396.52|391.12|396.53|391.13|396.53|391.13|396.52|391.12|2
1641449530000|2022-01-06 06:12:10|396.54|391.14|396.52|391.12|396.54|391.14|396.52|391.12|5
1641449540000|2022-01-06 06:12:20|396.53|391.13|396.62|391.22|396.62|391.22|396.53|391.13|4
1641449550000|2022-01-06 06:12:30|396.66|391.26|396.64|391.24|396.7|391.3|396.6|391.2|20
1641449560000|2022-01-06 06:12:40|396.63|391.23|396.62|391.22|396.71|391.31|396.62|391.22|10
1641449570000|2022-01-06 06:12:50|396.69|391.29|396.99|391.59|396.99|391.59|396.69|391.29|22
1641449580000|2022-01-06 06:13:00|397.03|391.63|397.22|391.82|397.23|391.83|397.01|391.61|22
1641449590000|2022-01-06 06:13:10|397.2|391.8|397.24|391.84|397.28|391.88|397.2|391.8|11
1641449600000|2022-01-06 06:13:20|397.25|391.85|397.44|392.04|397.44|392.04|397.25|391.85|10
1641449610000|2022-01-06 06:13:30|397.45|392.05|397.41|392.01|397.45|392.05|397.41|392.01|7
1641449620000|2022-01-06 06:13:40|397.42|392.02|397.25|391.85|397.42|392.02|397.15|391.75|20
1641449630000|2022-01-06 06:13:50|397.24|391.84|397.45|392.05|397.45|392.05|397.22|391.82|25
1641449640000|2022-01-06 06:14:00|397.46|392.06|397.4|392|397.47|392.07|397.4|392|15
1641449650000|2022-01-06 06:14:10|397.37|391.97|397.36|391.96|397.39|391.99|397.36|391.96|6
1641449660000|2022-01-06 06:14:20|397.38|391.98|397.45|392.05|397.45|392.05|397.38|391.98|7
1641449670000|2022-01-06 06:14:30|397.44|392.04|397.41|392.01|397.45|392.05|397.4|392|7
1641449680000|2022-01-06 06:14:40|397.43|392.03|397.53|392.13|397.53|392.13|397.43|392.03|7
1641449690000|2022-01-06 06:14:50|397.49|392.09|397.64|392.24|397.7|392.3|397.49|392.09|15
1641449700000|2022-01-06 06:15:00|397.63|392.23|397.36|391.96|397.64|392.24|397.33|391.93|22
1641449710000|2022-01-06 06:15:10|397.35|391.95|397.24|391.84|397.35|391.95|397.18|391.78|13
1641449720000|2022-01-06 06:15:20|397.26|391.86|397.23|391.83|397.26|391.86|397.22|391.82|6
1641449730000|2022-01-06 06:15:30|397.24|391.84|397.41|392.01|397.41|392.01|397.24|391.84|12
1641449740000|2022-01-06 06:15:40|397.44|392.04|397.57|392.17|397.57|392.17|397.43|392.03|12
1641449750000|2022-01-06 06:15:50|397.53|392.13|397.55|392.15|397.55|392.15|397.5|392.1|8
1641449760000|2022-01-06 06:16:00|397.57|392.17|397.6|392.2|397.61|392.21|397.56|392.16|12
1641449770000|2022-01-06 06:16:10|397.61|392.21|397.56|392.16|397.61|392.21|397.56|392.16|4
1641449780000|2022-01-06 06:16:20|397.55|392.15|397.76|392.36|397.76|392.36|397.55|392.15|12
1641449790000|2022-01-06 06:16:30|397.77|392.37|397.82|392.42|397.88|392.48|397.73|392.33|14
1641449800000|2022-01-06 06:16:40|397.8|392.4|397.68|392.28|397.8|392.4|397.62|392.22|21
1641449810000|2022-01-06 06:16:50|397.64|392.24|397.59|392.19|397.66|392.26|397.58|392.18|12
1641449820000|2022-01-06 06:17:00|397.58|392.18|397.59|392.19|397.61|392.21|397.58|392.18|6
1641449830000|2022-01-06 06:17:10|397.6|392.2|397.71|392.31|397.77|392.37|397.6|392.2|20
1641449840000|2022-01-06 06:17:20|397.72|392.32|397.83|392.43|397.83|392.43|397.72|392.32|7
1641449850000|2022-01-06 06:17:30|397.84|392.44|397.84|392.44|397.84|392.44|397.83|392.43|3
1641449860000|2022-01-06 06:17:40|397.85|392.45|397.96|392.56|397.96|392.56|397.85|392.45|12
1641449870000|2022-01-06 06:17:50|397.92|392.52|398.01|392.61|398.04|392.64|397.92|392.52|17
1641449880000|2022-01-06 06:18:00|398.04|392.64|398|392.6|398.04|392.64|397.96|392.56|11
1641449890000|2022-01-06 06:18:10|397.99|392.59|398.02|392.62|398.04|392.64|397.98|392.58|9
1641449900000|2022-01-06 06:18:20|398.01|392.61|398.13|392.73|398.13|392.73|397.98|392.58|8
1641449910000|2022-01-06 06:18:30|398.14|392.74|398.09|392.69|398.14|392.74|398.08|392.68|7
1641449920000|2022-01-06 06:18:40|398.1|392.7|397.98|392.58|398.1|392.7|397.94|392.54|15
1641449930000|2022-01-06 06:18:50|398.05|392.65|398|392.6|398.07|392.67|397.95|392.55|19
1641449940000|2022-01-06 06:19:00|398.01|392.61|398.05|392.65|398.07|392.67|398.01|392.61|15
1641449950000|2022-01-06 06:19:10|398.06|392.66|398.03|392.63|398.06|392.66|398.03|392.63|10
1641449960000|2022-01-06 06:19:20|398.04|392.64|398.05|392.65|398.05|392.65|398.04|392.64|2
1641449970000|2022-01-06 06:19:30|398.06|392.66|398.38|392.98|398.38|392.98|398.06|392.66|22
1641449980000|2022-01-06 06:19:40|398.36|392.96|398.42|393.02|398.48|393.08|398.36|392.96|18
1641449990000|2022-01-06 06:19:50|398.41|393.01|398.33|392.93|398.43|393.03|398.28|392.88|16
1641450000000|2022-01-06 06:20:00|398.32|392.92|398.1|392.7|398.32|392.92|398.09|392.69|15
1641450010000|2022-01-06 06:20:10|398.09|392.69|398.09|392.69|398.1|392.7|398.07|392.67|5
1641450020000|2022-01-06 06:20:20|398.1|392.7|398.11|392.71|398.14|392.74|398.1|392.7|5
1641450030000|2022-01-06 06:20:30|398.13|392.73|398.16|392.76|398.17|392.77|398.11|392.71|11
1641450040000|2022-01-06 06:20:40|398.17|392.77|398.02|392.62|398.17|392.77|397.99|392.59|19
1641450050000|2022-01-06 06:20:50|397.97|392.57|397.89|392.49|397.97|392.57|397.85|392.45|21
1641450060000|2022-01-06 06:21:00|397.88|392.48|397.94|392.54|397.94|392.54|397.82|392.42|14
1641450070000|2022-01-06 06:21:10|397.93|392.53|398.08|392.68|398.08|392.68|397.93|392.53|11
1641450080000|2022-01-06 06:21:20|398.07|392.67|398.44|393.04|398.44|393.04|398.07|392.67|16
1641450090000|2022-01-06 06:21:30|398.43|393.03|398.3|392.9|398.44|393.04|398.29|392.89|16
1641450100000|2022-01-06 06:21:40|398.31|392.91|398.4|393|398.4|393|398.3|392.9|15
1641450110000|2022-01-06 06:21:50|398.39|392.99|398.31|392.91|398.42|393.02|398.29|392.89|16
1641450120000|2022-01-06 06:22:00|398.29|392.89|398.3|392.9|398.31|392.91|398.25|392.85|10
1641450130000|2022-01-06 06:22:10|398.31|392.91|398.31|392.91|398.33|392.93|398.29|392.89|8
1641450140000|2022-01-06 06:22:20|398.32|392.92|398.46|393.06|398.5|393.1|398.32|392.92|16
1641450150000|2022-01-06 06:22:30|398.48|393.08|398.56|393.16|398.56|393.16|398.48|393.08|12
1641450160000|2022-01-06 06:22:40|398.54|393.14|398.53|393.13|398.55|393.15|398.53|393.13|14
1641450170000|2022-01-06 06:22:50|398.52|393.12|398.37|392.97|398.52|393.12|398.28|392.88|19
1641450180000|2022-01-06 06:23:00|398.35|392.95|398.51|393.11|398.51|393.11|398.35|392.95|15
1641450190000|2022-01-06 06:23:10|398.47|393.07|398.36|392.96|398.47|393.07|398.32|392.92|18
1641450200000|2022-01-06 06:23:20|398.35|392.95|398.38|392.98|398.39|392.99|398.35|392.95|10
1641450210000|2022-01-06 06:23:30|398.39|392.99|398.58|393.18|398.58|393.18|398.38|392.98|13
1641450220000|2022-01-06 06:23:40|398.55|393.15|398.54|393.14|398.66|393.26|398.52|393.12|31
1641450230000|2022-01-06 06:23:50|398.53|393.13|398.74|393.34|398.74|393.34|398.53|393.13|27
1641450240000|2022-01-06 06:24:00|398.73|393.33|398.71|393.31|398.79|393.39|398.7|393.3|19
1641450250000|2022-01-06 06:24:10|398.74|393.34|398.58|393.18|398.74|393.34|398.57|393.17|17
1641450260000|2022-01-06 06:24:20|398.61|393.21|398.62|393.22|398.62|393.22|398.56|393.16|12
1641450270000|2022-01-06 06:24:30|398.65|393.25|398.69|393.29|398.69|393.29|398.6|393.2|18
1641450280000|2022-01-06 06:24:40|398.68|393.28|398.63|393.23|398.69|393.29|398.61|393.21|12
1641450290000|2022-01-06 06:24:50|398.64|393.24|398.69|393.29|398.69|393.29|398.64|393.24|4
1641450300000|2022-01-06 06:25:00|398.67|393.27|398.67|393.27|398.68|393.28|398.67|393.27|3
1641450310000|2022-01-06 06:25:10|398.66|393.26|398.62|393.22|398.66|393.26|398.62|393.22|7
1641450320000|2022-01-06 06:25:20|398.63|393.23|398.68|393.28|398.68|393.28|398.63|393.23|10
1641450330000|2022-01-06 06:25:30|398.67|393.27|398.63|393.23|398.67|393.27|398.55|393.15|17
1641450340000|2022-01-06 06:25:40|398.61|393.21|398.71|393.31|398.74|393.34|398.59|393.19|25
1641450350000|2022-01-06 06:25:50|398.72|393.32|398.78|393.38|398.78|393.38|398.72|393.32|5
1641450360000|2022-01-06 06:26:00|398.79|393.39|398.8|393.4|398.93|393.53|398.77|393.37|16
1641450370000|2022-01-06 06:26:10|398.79|393.39|398.79|393.39|398.8|393.4|398.73|393.33|16
1641450380000|2022-01-06 06:26:20|398.75|393.35|398.82|393.42|398.84|393.44|398.74|393.34|15
1641450390000|2022-01-06 06:26:30|398.81|393.41|398.84|393.44|398.84|393.44|398.77|393.37|7
1641450400000|2022-01-06 06:26:40|398.83|393.43|398.79|393.39|398.84|393.44|398.78|393.38|7
1641450410000|2022-01-06 06:26:50|398.78|393.38|398.78|393.38|398.79|393.39|398.78|393.38|7
1641450420000|2022-01-06 06:27:00|398.77|393.37|398.57|393.17|398.77|393.37|398.57|393.17|15
1641450430000|2022-01-06 06:27:10|398.58|393.18|398.49|393.09|398.58|393.18|398.47|393.07|15
1641450440000|2022-01-06 06:27:20|398.47|393.07|398.42|393.02|398.49|393.09|398.34|392.94|14
1641450450000|2022-01-06 06:27:30|398.41|393.01|398.15|392.75|398.42|393.02|398.14|392.74|10
1641450460000|2022-01-06 06:27:40|398.05|392.65|398.14|392.74|398.19|392.79|398.05|392.65|10
1641450470000|2022-01-06 06:27:50|398.15|392.75|398.06|392.66|398.15|392.75|398.06|392.66|5
1641450480000|2022-01-06 06:28:00|398.08|392.68|398.07|392.67|398.13|392.73|398.05|392.65|15
1641450490000|2022-01-06 06:28:10|398.08|392.68|398.14|392.74|398.14|392.74|398.06|392.66|15
1641450500000|2022-01-06 06:28:20|398.13|392.73|398.12|392.72|398.13|392.73|398.12|392.72|2
1641450510000|2022-01-06 06:28:30|398.13|392.73|398.13|392.73|398.14|392.74|398.09|392.69|11
1641450520000|2022-01-06 06:28:40|398.14|392.74|398.04|392.64|398.14|392.74|398.04|392.64|12
1641450530000|2022-01-06 06:28:50|397.97|392.57|397.66|392.26|397.99|392.59|397.66|392.26|14
1641450540000|2022-01-06 06:29:00|397.63|392.23|397.64|392.24|397.65|392.25|397.61|392.21|13
1641450550000|2022-01-06 06:29:10|397.65|392.25|397.57|392.17|397.65|392.25|397.57|392.17|15
1641450560000|2022-01-06 06:29:20|397.58|392.18|397.58|392.18|397.59|392.19|397.57|392.17|8
1641450570000|2022-01-06 06:29:30|397.6|392.2|397.65|392.25|397.68|392.28|397.6|392.2|10
1641450580000|2022-01-06 06:29:40|397.55|392.15|397.63|392.23|397.64|392.24|397.55|392.15|16
1641450590000|2022-01-06 06:29:50|397.64|392.24|397.68|392.28|397.69|392.29|397.6|392.2|10
1641450600000|2022-01-06 06:30:00|397.69|392.29|397.7|392.3|397.73|392.33|397.67|392.27|14
1641450610000|2022-01-06 06:30:10|397.71|392.31|397.56|392.16|397.71|392.31|397.56|392.16|21
1641450620000|2022-01-06 06:30:20|397.54|392.14|397.58|392.18|397.58|392.18|397.45|392.05|20
1641450630000|2022-01-06 06:30:30|397.56|392.16|397.8|392.4|397.8|392.4|397.52|392.12|19
1641450640000|2022-01-06 06:30:40|397.75|392.35|397.83|392.43|397.83|392.43|397.74|392.34|14
1641450650000|2022-01-06 06:30:50|397.77|392.37|397.74|392.34|397.83|392.43|397.74|392.34|6
1641450660000|2022-01-06 06:31:00|397.77|392.37|398|392.6|398.01|392.61|397.77|392.37|17
1641450670000|2022-01-06 06:31:10|397.99|392.59|398.13|392.73|398.13|392.73|397.99|392.59|12
1641450680000|2022-01-06 06:31:20|398.12|392.72|397.99|392.59|398.13|392.73|397.91|392.51|24
1641450690000|2022-01-06 06:31:30|397.98|392.58|397.97|392.57|398|392.6|397.93|392.53|15
1641450700000|2022-01-06 06:31:40|397.94|392.54|398.01|392.61|398.01|392.61|397.93|392.53|11
1641450710000|2022-01-06 06:31:50|397.98|392.58|398.14|392.74|398.24|392.84|397.98|392.58|22
1641450720000|2022-01-06 06:32:00|398.13|392.73|397.89|392.49|398.13|392.73|397.89|392.49|22
1641450730000|2022-01-06 06:32:10|397.9|392.5|397.89|392.49|397.9|392.5|397.87|392.47|6
1641450740000|2022-01-06 06:32:20|397.9|392.5|397.98|392.58|397.98|392.58|397.88|392.48|10
1641450750000|2022-01-06 06:32:30|397.99|392.59|397.97|392.57|398.05|392.65|397.96|392.56|8
1641450760000|2022-01-06 06:32:40|397.98|392.58|397.99|392.59|398|392.6|397.96|392.56|10
1641450770000|2022-01-06 06:32:50|397.97|392.57|397.82|392.42|397.99|392.59|397.82|392.42|17
1641450780000|2022-01-06 06:33:00|397.8|392.4|397.79|392.39|397.85|392.45|397.79|392.39|16
1641450790000|2022-01-06 06:33:10|397.8|392.4|397.8|392.4|397.83|392.43|397.78|392.38|8
1641450800000|2022-01-06 06:33:20|397.83|392.43|397.8|392.4|397.83|392.43|397.8|392.4|6
1641450810000|2022-01-06 06:33:30|397.79|392.39|397.81|392.41|397.81|392.41|397.78|392.38|7
1641450820000|2022-01-06 06:33:40|397.84|392.44|397.71|392.31|397.89|392.49|397.71|392.31|13
1641450830000|2022-01-06 06:33:50|397.7|392.3|397.64|392.24|397.73|392.33|397.61|392.21|14
1641450840000|2022-01-06 06:34:00|397.63|392.23|397.62|392.22|397.65|392.25|397.62|392.22|11
1641450850000|2022-01-06 06:34:10|397.61|392.21|397.39|391.99|397.63|392.23|397.39|391.99|12
1641450860000|2022-01-06 06:34:20|397.38|391.98|397.09|391.69|397.38|391.98|397.09|391.69|22
1641450870000|2022-01-06 06:34:30|397.03|391.63|396.84|391.44|397.03|391.63|396.62|391.22|35
1641450880000|2022-01-06 06:34:40|396.83|391.43|396.59|391.19|396.93|391.53|396.59|391.19|32
1641450890000|2022-01-06 06:34:50|396.65|391.25|396.58|391.18|396.69|391.29|396.48|391.08|25
1641450900000|2022-01-06 06:35:00|396.57|391.17|396.63|391.23|396.63|391.23|396.52|391.12|21
1641450910000|2022-01-06 06:35:10|396.64|391.24|396.71|391.31|396.73|391.33|396.64|391.24|22
1641450920000|2022-01-06 06:35:20|396.72|391.32|396.69|391.29|396.74|391.34|396.64|391.24|22
1641450930000|2022-01-06 06:35:30|396.7|391.3|396.7|391.3|396.72|391.32|396.67|391.27|15
1641450940000|2022-01-06 06:35:40|396.71|391.31|396.36|390.96|396.75|391.35|396.33|390.93|23
1641450950000|2022-01-06 06:35:50|396.31|390.91|396.13|390.73|396.36|390.96|396.13|390.73|18
1641450960000|2022-01-06 06:36:00|396.1|390.7|396.24|390.84|396.29|390.89|396.1|390.7|31
1641450970000|2022-01-06 06:36:10|396.23|390.83|396.41|391.01|396.42|391.02|396.2|390.8|21
1641450980000|2022-01-06 06:36:20|396.43|391.03|396.18|390.78|396.44|391.04|396.16|390.76|23
1641450990000|2022-01-06 06:36:30|396.17|390.77|396.11|390.71|396.19|390.79|396.1|390.7|11
1641451000000|2022-01-06 06:36:40|396.1|390.7|396.1|390.7|396.11|390.71|396.1|390.7|3
1641451010000|2022-01-06 06:36:50|396.11|390.71|396.18|390.78|396.18|390.78|396.11|390.71|8
1641451020000|2022-01-06 06:37:00|396.17|390.77|396.13|390.73|396.17|390.77|396.11|390.71|11
1641451030000|2022-01-06 06:37:10|396.12|390.72|396.07|390.67|396.12|390.72|396.04|390.64|13
1641451040000|2022-01-06 06:37:20|396.09|390.69|396.04|390.64|396.09|390.69|396.02|390.62|14
1641451050000|2022-01-06 06:37:30|396.03|390.63|395.9|390.5|396.08|390.68|395.87|390.47|18
1641451060000|2022-01-06 06:37:40|395.91|390.51|396.1|390.7|396.18|390.78|395.91|390.51|16
1641451070000|2022-01-06 06:37:50|396.09|390.69|396.05|390.65|396.09|390.69|396.05|390.65|7
1641451080000|2022-01-06 06:38:00|396.06|390.66|396.04|390.64|396.19|390.79|396.04|390.64|20
1641451090000|2022-01-06 06:38:10|395.95|390.55|395.82|390.42|396.02|390.62|395.8|390.4|20
1641451100000|2022-01-06 06:38:20|395.79|390.39|395.61|390.21|395.79|390.39|395.6|390.2|11
1641451110000|2022-01-06 06:38:30|395.6|390.2|395.53|390.13|395.6|390.2|395.46|390.06|12
1641451120000|2022-01-06 06:38:40|395.54|390.14|395.64|390.24|395.65|390.25|395.54|390.14|14
1641451130000|2022-01-06 06:38:50|395.68|390.28|395.61|390.21|395.69|390.29|395.61|390.21|13
1641451140000|2022-01-06 06:39:00|395.62|390.22|395.83|390.43|395.83|390.43|395.62|390.22|12
1641451150000|2022-01-06 06:39:10|395.82|390.42|395.7|390.3|395.82|390.42|395.66|390.26|18
1641451160000|2022-01-06 06:39:20|395.71|390.31|395.96|390.56|396.01|390.61|395.67|390.27|21
1641451170000|2022-01-06 06:39:30|395.98|390.58|395.87|390.47|396.09|390.69|395.87|390.47|21
1641451180000|2022-01-06 06:39:40|395.9|390.5|395.7|390.3|395.9|390.5|395.69|390.29|16
1641451190000|2022-01-06 06:39:50|395.68|390.28|395.54|390.14|395.68|390.28|395.51|390.11|14
1641451200000|2022-01-06 06:40:00|395.52|390.12|395.59|390.19|395.6|390.2|395.51|390.11|14
1641451210000|2022-01-06 06:40:10|395.6|390.2|395.68|390.28|395.74|390.34|395.57|390.17|17
1641451220000|2022-01-06 06:40:20|395.67|390.27|395.74|390.34|395.74|390.34|395.59|390.19|17
1641451230000|2022-01-06 06:40:30|395.73|390.33|395.66|390.26|395.75|390.35|395.61|390.21|19
1641451240000|2022-01-06 06:40:40|395.61|390.21|395.71|390.31|395.71|390.31|395.61|390.21|14
1641451250000|2022-01-06 06:40:50|395.72|390.32|395.69|390.29|395.78|390.38|395.63|390.23|23
1641451260000|2022-01-06 06:41:00|395.76|390.36|395.67|390.27|395.87|390.47|395.67|390.27|18
1641451270000|2022-01-06 06:41:10|395.68|390.28|395.77|390.37|395.78|390.38|395.64|390.24|20
1641451280000|2022-01-06 06:41:20|395.75|390.35|395.82|390.42|395.82|390.42|395.71|390.31|25
1641451290000|2022-01-06 06:41:30|395.79|390.39|395.78|390.38|395.83|390.43|395.77|390.37|10
1641451300000|2022-01-06 06:41:40|395.77|390.37|395.77|390.37|395.78|390.38|395.77|390.37|3
1641451310000|2022-01-06 06:41:50|395.76|390.36|395.9|390.5|395.99|390.59|395.76|390.36|20
1641451320000|2022-01-06 06:42:00|395.88|390.48|395.81|390.41|395.96|390.56|395.81|390.41|18
1641451330000|2022-01-06 06:42:10|395.85|390.45|395.86|390.46|395.86|390.46|395.84|390.44|6
1641451340000|2022-01-06 06:42:20|395.85|390.45|395.83|390.43|395.85|390.45|395.82|390.42|9
1641451350000|2022-01-06 06:42:30|395.82|390.42|395.82|390.42|395.82|390.42|395.78|390.38|9
1641451360000|2022-01-06 06:42:40|395.84|390.44|395.85|390.45|395.87|390.47|395.83|390.43|11
1641451370000|2022-01-06 06:42:50|395.86|390.46|395.7|390.3|395.86|390.46|395.69|390.29|16
1641451380000|2022-01-06 06:43:00|395.67|390.27|395.63|390.23|395.72|390.32|395.62|390.22|19
1641451390000|2022-01-06 06:43:10|395.6|390.2|395.57|390.17|395.69|390.29|395.57|390.17|14
1641451400000|2022-01-06 06:43:20|395.56|390.16|395.08|389.68|395.61|390.21|395.03|389.63|20
1641451410000|2022-01-06 06:43:30|395.07|389.67|394.78|389.38|395.07|389.67|394.57|389.17|32
1641451420000|2022-01-06 06:43:40|394.81|389.41|394.85|389.45|394.86|389.46|394.79|389.39|15
1641451430000|2022-01-06 06:43:50|394.84|389.44|395.03|389.63|395.06|389.66|394.84|389.44|20
1641451440000|2022-01-06 06:44:00|395|389.6|395.07|389.67|395.07|389.67|394.93|389.53|24
1641451450000|2022-01-06 06:44:10|395.06|389.66|395.36|389.96|395.44|390.04|395.05|389.65|18
1641451460000|2022-01-06 06:44:20|395.37|389.97|395.39|389.99|395.44|390.04|395.34|389.94|13
1641451470000|2022-01-06 06:44:30|395.38|389.98|395.42|390.02|395.43|390.03|395.26|389.86|23
1641451480000|2022-01-06 06:44:40|395.38|389.98|395.38|389.98|395.41|390.01|395.35|389.95|17
1641451490000|2022-01-06 06:44:50|395.41|390.01|395.29|389.89|395.41|390.01|395.28|389.88|21
1641451500000|2022-01-06 06:45:00|395.3|389.9|395.54|390.14|395.6|390.2|395.29|389.89|22
1641451510000|2022-01-06 06:45:10|395.57|390.17|395.65|390.25|395.65|390.25|395.45|390.05|30
1641451520000|2022-01-06 06:45:20|395.62|390.22|395.75|390.35|395.82|390.42|395.59|390.19|32
1641451530000|2022-01-06 06:45:30|395.88|390.48|395.93|390.53|395.93|390.53|395.85|390.45|19
1641451540000|2022-01-06 06:45:40|395.92|390.52|395.84|390.44|395.97|390.57|395.81|390.41|14
1641451550000|2022-01-06 06:45:50|395.82|390.42|395.9|390.5|395.91|390.51|395.78|390.38|20
1641451560000|2022-01-06 06:46:00|395.87|390.47|395.87|390.47|395.95|390.55|395.86|390.46|15
1641451570000|2022-01-06 06:46:10|395.85|390.45|395.98|390.58|396|390.6|395.82|390.42|14
1641451580000|2022-01-06 06:46:20|395.95|390.55|395.93|390.53|395.95|390.55|395.93|390.53|6
1641451590000|2022-01-06 06:46:30|395.96|390.56|395.86|390.46|395.96|390.56|395.83|390.43|9
1641451600000|2022-01-06 06:46:40|395.91|390.51|395.88|390.48|395.91|390.51|395.85|390.45|13
1641451610000|2022-01-06 06:46:50|395.91|390.51|396.01|390.61|396.02|390.62|395.86|390.46|14
1641451620000|2022-01-06 06:47:00|395.98|390.58|395.86|390.46|396|390.6|395.86|390.46|15
1641451630000|2022-01-06 06:47:10|395.85|390.45|395.67|390.27|395.85|390.45|395.65|390.25|15
1641451640000|2022-01-06 06:47:20|395.69|390.29|395.68|390.28|395.71|390.31|395.57|390.17|16
1641451650000|2022-01-06 06:47:30|395.67|390.27|395.44|390.04|395.67|390.27|395.44|390.04|13
1641451660000|2022-01-06 06:47:40|395.42|390.02|395.46|390.06|395.46|390.06|395.28|389.88|19
1641451670000|2022-01-06 06:47:50|395.44|390.04|395.49|390.09|395.53|390.13|395.41|390.01|22
1641451680000|2022-01-06 06:48:00|395.48|390.08|395.51|390.11|395.54|390.14|395.47|390.07|21
1641451690000|2022-01-06 06:48:10|395.49|390.09|395.66|390.26|395.66|390.26|395.49|390.09|25
1641451700000|2022-01-06 06:48:20|395.65|390.25|395.65|390.25|395.7|390.3|395.6|390.2|17
1641451710000|2022-01-06 06:48:30|395.67|390.27|395.75|390.35|395.81|390.41|395.65|390.25|23
1641451720000|2022-01-06 06:48:40|395.74|390.34|395.72|390.32|395.77|390.37|395.69|390.29|10
1641451730000|2022-01-06 06:48:50|395.74|390.34|395.79|390.39|395.79|390.39|395.71|390.31|12
1641451740000|2022-01-06 06:49:00|395.82|390.42|395.84|390.44|395.97|390.57|395.8|390.4|15
1641451750000|2022-01-06 06:49:10|395.86|390.46|395.86|390.46|395.86|390.46|395.82|390.42|13
1641451760000|2022-01-06 06:49:20|395.87|390.47|395.82|390.42|395.9|390.5|395.81|390.41|21
1641451770000|2022-01-06 06:49:30|395.83|390.43|395.85|390.45|395.86|390.46|395.83|390.43|6
1641451780000|2022-01-06 06:49:40|395.87|390.47|395.88|390.48|395.91|390.51|395.81|390.41|13
1641451790000|2022-01-06 06:49:50|395.9|390.5|395.89|390.49|395.92|390.52|395.84|390.44|10
1641451800000|2022-01-06 06:50:00|395.93|390.53|395.89|390.49|395.93|390.53|395.89|390.49|4
1641451810000|2022-01-06 06:50:10|395.93|390.53|395.95|390.55|395.99|390.59|395.93|390.53|15
1641451820000|2022-01-06 06:50:20|395.98|390.58|396.02|390.62|396.03|390.63|395.98|390.58|11
1641451830000|2022-01-06 06:50:30|395.97|390.57|395.98|390.58|395.98|390.58|395.96|390.56|5
1641451840000|2022-01-06 06:50:40|395.96|390.56|395.82|390.42|395.96|390.56|395.81|390.41|8
1641451850000|2022-01-06 06:50:50|395.83|390.43|395.82|390.42|395.83|390.43|395.8|390.4|12
1641451860000|2022-01-06 06:51:00|395.83|390.43|395.82|390.42|395.83|390.43|395.82|390.42|4
1641451870000|2022-01-06 06:51:10|395.81|390.41|395.7|390.3|395.84|390.44|395.7|390.3|11
1641451880000|2022-01-06 06:51:20|395.68|390.28|395.54|390.14|395.68|390.28|395.49|390.09|20
1641451890000|2022-01-06 06:51:30|395.57|390.17|395.21|389.81|395.57|390.17|395.21|389.81|20
1641451900000|2022-01-06 06:51:40|395.25|389.85|395.13|389.73|395.25|389.85|394.91|389.51|25
1641451910000|2022-01-06 06:51:50|395.11|389.71|395.11|389.71|395.12|389.72|395.09|389.69|17
1641451920000|2022-01-06 06:52:00|395.12|389.72|395.05|389.65|395.13|389.73|395.01|389.61|18
1641451930000|2022-01-06 06:52:10|395.04|389.64|394.92|389.52|395.05|389.65|394.9|389.5|10
1641451940000|2022-01-06 06:52:20|394.93|389.53|394.88|389.48|394.93|389.53|394.87|389.47|11
1641451950000|2022-01-06 06:52:30|394.87|389.47|394.89|389.49|394.9|389.5|394.86|389.46|20
1641451960000|2022-01-06 06:52:40|394.91|389.51|395.09|389.69|395.12|389.72|394.9|389.5|20
1641451970000|2022-01-06 06:52:50|395.08|389.68|395|389.6|395.09|389.69|394.95|389.55|18
1641451980000|2022-01-06 06:53:00|394.99|389.59|395.04|389.64|395.04|389.64|394.91|389.51|14
1641451990000|2022-01-06 06:53:10|395.05|389.65|395.17|389.77|395.19|389.79|394.96|389.56|20
1641452000000|2022-01-06 06:53:20|395.16|389.76|395.34|389.94|395.34|389.94|395.16|389.76|18
1641452010000|2022-01-06 06:53:30|395.33|389.93|395.27|389.87|395.35|389.95|395.22|389.82|23
1641452020000|2022-01-06 06:53:40|395.24|389.84|395.4|390|395.42|390.02|395.22|389.82|21
1641452030000|2022-01-06 06:53:50|395.39|389.99|395.44|390.04|395.45|390.05|395.36|389.96|15
1641452040000|2022-01-06 06:54:00|395.49|390.09|395.38|389.98|395.5|390.1|395.38|389.98|19
1641452050000|2022-01-06 06:54:10|395.4|390|395.49|390.09|395.49|390.09|395.33|389.93|14
1641452060000|2022-01-06 06:54:20|395.4|390|395.59|390.19|395.6|390.2|395.4|390|30
1641452070000|2022-01-06 06:54:30|395.61|390.21|395.71|390.31|395.74|390.34|395.55|390.15|16
1641452080000|2022-01-06 06:54:40|395.74|390.34|396.01|390.61|396.01|390.61|395.74|390.34|25
1641452090000|2022-01-06 06:54:50|396.02|390.62|396.14|390.74|396.14|390.74|395.93|390.53|16
1641452100000|2022-01-06 06:55:00|396.13|390.73|396.21|390.81|396.22|390.82|396.13|390.73|15
1641452110000|2022-01-06 06:55:10|396.22|390.82|396.3|390.9|396.3|390.9|396.21|390.81|16
1641452120000|2022-01-06 06:55:20|396.35|390.95|396.51|391.11|396.51|391.11|396.35|390.95|10
1641452130000|2022-01-06 06:55:30|396.5|391.1|396.49|391.09|396.51|391.11|396.49|391.09|4
1641452140000|2022-01-06 06:55:40|396.48|391.08|396.5|391.1|396.5|391.1|396.48|391.08|5
1641452150000|2022-01-06 06:55:50|396.51|391.11|396.45|391.05|396.51|391.11|396.45|391.05|3
1641452160000|2022-01-06 06:56:00|396.47|391.07|396.54|391.14|396.54|391.14|396.32|390.92|18
1641452170000|2022-01-06 06:56:10|396.53|391.13|396.58|391.18|396.58|391.18|396.53|391.13|3
1641452180000|2022-01-06 06:56:20|396.57|391.17|396.78|391.38|396.78|391.38|396.46|391.06|18
1641452190000|2022-01-06 06:56:30|396.74|391.34|396.84|391.44|396.84|391.44|396.68|391.28|20
1641452200000|2022-01-06 06:56:40|396.79|391.39|396.62|391.22|396.81|391.41|396.62|391.22|20
1641452210000|2022-01-06 06:56:50|396.63|391.23|396.61|391.21|396.63|391.23|396.61|391.21|2
1641452220000|2022-01-06 06:57:00|396.6|391.2|396.59|391.19|396.6|391.2|396.58|391.18|5
1641452230000|2022-01-06 06:57:10|396.6|391.2|396.58|391.18|396.65|391.25|396.58|391.18|10
1641452240000|2022-01-06 06:57:20|396.68|391.28|396.73|391.33|396.73|391.33|396.58|391.18|15
1641452250000|2022-01-06 06:57:30|396.77|391.37|396.73|391.33|396.77|391.37|396.73|391.33|7
1641452260000|2022-01-06 06:57:40|396.66|391.26|396.65|391.25|396.67|391.27|396.63|391.23|9
1641452270000|2022-01-06 06:57:50|396.64|391.24|396.62|391.22|396.71|391.31|396.62|391.22|6
1641452280000|2022-01-06 06:58:00|396.76|391.36|396.7|391.3|396.76|391.36|396.69|391.29|11
1641452290000|2022-01-06 06:58:10|396.67|391.27|396.7|391.3|396.71|391.31|396.67|391.27|6
1641452300000|2022-01-06 06:58:20|396.67|391.27|396.66|391.26|396.72|391.32|396.66|391.26|11
1641452310000|2022-01-06 06:58:30|396.67|391.27|396.69|391.29|396.73|391.33|396.65|391.25|17
1641452320000|2022-01-06 06:58:40|396.7|391.3|396.73|391.33|396.73|391.33|396.69|391.29|6
1641452330000|2022-01-06 06:58:50|396.72|391.32|396.8|391.4|396.91|391.51|396.71|391.31|14
1641452340000|2022-01-06 06:59:00|396.81|391.41|396.94|391.54|396.95|391.55|396.8|391.4|10
1641452350000|2022-01-06 06:59:10|396.97|391.57|397.01|391.61|397.02|391.62|396.91|391.51|14
1641452360000|2022-01-06 06:59:20|397|391.6|397.02|391.62|397.02|391.62|396.93|391.53|5
1641452370000|2022-01-06 06:59:30|396.98|391.58|397.17|391.77|397.22|391.82|396.98|391.58|7
1641452380000|2022-01-06 06:59:40|397.21|391.81|396.99|391.59|397.25|391.85|396.99|391.59|25
1641452390000|2022-01-06 06:59:50|396.93|391.53|397|391.6|397.04|391.64|396.87|391.47|26
1641452400000|2022-01-06 07:00:00|397.04|391.64|396.9|391.5|397.17|391.77|396.9|391.5|28
1641452410000|2022-01-06 07:00:10|396.88|391.48|396.59|391.19|396.93|391.53|396.59|391.19|31
1641452420000|2022-01-06 07:00:20|396.6|391.2|396.72|391.32|396.77|391.37|396.6|391.2|29
1641452430000|2022-01-06 07:00:30|396.7|391.3|396.76|391.36|396.78|391.38|396.7|391.3|22
1641452440000|2022-01-06 07:00:40|396.73|391.33|396.68|391.28|396.74|391.34|396.65|391.25|11
1641452450000|2022-01-06 07:00:50|396.67|391.27|396.34|390.94|396.67|391.27|396.34|390.94|20
1641452460000|2022-01-06 07:01:00|396.35|390.95|396.44|391.04|396.44|391.04|396.35|390.95|12
1641452470000|2022-01-06 07:01:10|396.45|391.05|396.37|390.97|396.47|391.07|396.35|390.95|16
1641452480000|2022-01-06 07:01:20|396.38|390.98|396.28|390.88|396.38|390.98|396.22|390.82|19
1641452490000|2022-01-06 07:01:30|396.27|390.87|395.73|390.33|396.27|390.87|395.73|390.33|35
1641452500000|2022-01-06 07:01:40|395.71|390.31|395.95|390.55|395.95|390.55|395.6|390.2|30
1641452510000|2022-01-06 07:01:50|395.97|390.57|395.91|390.51|395.99|390.59|395.88|390.48|23
1641452520000|2022-01-06 07:02:00|395.9|390.5|395.97|390.57|395.97|390.57|395.89|390.49|9
1641452530000|2022-01-06 07:02:10|395.95|390.55|396|390.6|396|390.6|395.95|390.55|7
1641452540000|2022-01-06 07:02:20|396.01|390.61|396.23|390.83|396.3|390.9|396.01|390.61|16
1641452550000|2022-01-06 07:02:30|396.22|390.82|396.3|390.9|396.42|391.02|396.22|390.82|25
1641452560000|2022-01-06 07:02:40|396.29|390.89|396.65|391.25|396.65|391.25|396.29|390.89|10
1641452570000|2022-01-06 07:02:50|396.61|391.21|396.62|391.22|396.66|391.26|396.61|391.21|7
1641452580000|2022-01-06 07:03:00|396.66|391.26|396.77|391.37|396.85|391.45|396.66|391.26|24
1641452590000|2022-01-06 07:03:10|396.81|391.41|396.97|391.57|396.97|391.57|396.76|391.36|17
1641452600000|2022-01-06 07:03:20|396.99|391.59|397.14|391.74|397.26|391.86|396.96|391.56|24
1641452610000|2022-01-06 07:03:30|397.15|391.75|397.12|391.72|397.24|391.84|397.11|391.71|15
1641452620000|2022-01-06 07:03:40|397.13|391.73|397.35|391.95|397.36|391.96|397.13|391.73|21
1641452630000|2022-01-06 07:03:50|397.37|391.97|397.47|392.07|397.48|392.08|397.37|391.97|4
1641452640000|2022-01-06 07:04:00|397.42|392.02|397.46|392.06|397.48|392.08|397.42|392.02|10
1641452650000|2022-01-06 07:04:10|397.49|392.09|397.5|392.1|397.53|392.13|397.42|392.02|13
1641452660000|2022-01-06 07:04:20|397.49|392.09|397.49|392.09|397.5|392.1|397.45|392.05|6
1641452670000|2022-01-06 07:04:30|397.5|392.1|397.38|391.98|397.5|392.1|397.38|391.98|10
1641452680000|2022-01-06 07:04:40|397.37|391.97|397.54|392.14|397.54|392.14|397.2|391.8|21
1641452690000|2022-01-06 07:04:50|397.55|392.15|397.66|392.26|397.68|392.28|397.55|392.15|14
1641452700000|2022-01-06 07:05:00|397.67|392.27|397.64|392.24|397.69|392.29|397.61|392.21|20
1641452710000|2022-01-06 07:05:10|397.66|392.26|397.71|392.31|397.71|392.31|397.56|392.16|20
1641452720000|2022-01-06 07:05:20|397.72|392.32|397.62|392.22|397.72|392.32|397.62|392.22|7
1641452730000|2022-01-06 07:05:30|397.66|392.26|397.78|392.38|397.8|392.4|397.65|392.25|16
1641452740000|2022-01-06 07:05:40|397.76|392.36|397.8|392.4|397.8|392.4|397.68|392.28|12
1641452750000|2022-01-06 07:05:50|397.81|392.41|398.44|393.04|398.51|393.11|397.77|392.37|26
1641452760000|2022-01-06 07:06:00|398.52|393.12|398.39|392.99|398.57|393.17|398.29|392.89|38
1641452770000|2022-01-06 07:06:10|398.4|393|398.37|392.97|398.41|393.01|398.33|392.93|21
1641452780000|2022-01-06 07:06:20|398.34|392.94|398.08|392.68|398.34|392.94|398|392.6|22
1641452790000|2022-01-06 07:06:30|398.07|392.67|398.22|392.82|398.24|392.84|398.02|392.62|15
1641452800000|2022-01-06 07:06:40|398.2|392.8|398.32|392.92|398.32|392.92|398.14|392.74|20
1641452810000|2022-01-06 07:06:50|398.33|392.93|398.25|392.85|398.34|392.94|398.24|392.84|19
1641452820000|2022-01-06 07:07:00|398.24|392.84|397.99|392.59|398.24|392.84|397.98|392.58|21
1641452830000|2022-01-06 07:07:10|398.02|392.62|398.27|392.87|398.29|392.89|398.02|392.62|23
1641452840000|2022-01-06 07:07:20|398.26|392.86|398.31|392.91|398.32|392.92|398.26|392.86|12
1641452850000|2022-01-06 07:07:30|398.32|392.92|398.24|392.84|398.41|393.01|398.23|392.83|24
1641452860000|2022-01-06 07:07:40|398.21|392.81|398.27|392.87|398.28|392.88|398.2|392.8|14
1641452870000|2022-01-06 07:07:50|398.28|392.88|398.31|392.91|398.34|392.94|398.24|392.84|16
1641452880000|2022-01-06 07:08:00|398.3|392.9|398.2|392.8|398.31|392.91|398.16|392.76|13
1641452890000|2022-01-06 07:08:10|398.17|392.77|398.17|392.77|398.2|392.8|398.17|392.77|7
1641452900000|2022-01-06 07:08:20|398.18|392.78|398.16|392.76|398.22|392.82|398.16|392.76|17
1641452910000|2022-01-06 07:08:30|398.17|392.77|398.21|392.81|398.21|392.81|398.17|392.77|6
1641452920000|2022-01-06 07:08:40|398.2|392.8|398.03|392.63|398.2|392.8|398.01|392.61|16
1641452930000|2022-01-06 07:08:50|398.05|392.65|397.96|392.56|398.08|392.68|397.96|392.56|13
1641452940000|2022-01-06 07:09:00|397.95|392.55|397.94|392.54|397.95|392.55|397.92|392.52|12
1641452950000|2022-01-06 07:09:10|397.93|392.53|397.94|392.54|397.94|392.54|397.91|392.51|9
1641452960000|2022-01-06 07:09:20|397.93|392.53|397.62|392.22|397.94|392.54|397.62|392.22|20
1641452970000|2022-01-06 07:09:30|397.61|392.21|397.76|392.36|397.76|392.36|397.59|392.19|15
1641452980000|2022-01-06 07:09:40|397.6|392.2|397.75|392.35|397.75|392.35|397.58|392.18|25
1641452990000|2022-01-06 07:09:50|397.71|392.31|397.81|392.41|397.82|392.42|397.71|392.31|18
1641453000000|2022-01-06 07:10:00|397.74|392.34|397.74|392.34|397.92|392.52|397.68|392.28|21
1641453010000|2022-01-06 07:10:10|397.73|392.33|397.69|392.29|397.8|392.4|397.69|392.29|16
1641453020000|2022-01-06 07:10:20|397.7|392.3|397.64|392.24|397.71|392.31|397.64|392.24|9
1641453030000|2022-01-06 07:10:30|397.63|392.23|397.59|392.19|397.67|392.27|397.59|392.19|17
1641453040000|2022-01-06 07:10:40|397.62|392.22|397.78|392.38|397.8|392.4|397.62|392.22|15
1641453050000|2022-01-06 07:10:50|397.76|392.36|397.83|392.43|397.85|392.45|397.74|392.34|15
1641453060000|2022-01-06 07:11:00|397.89|392.49|397.89|392.49|397.89|392.49|397.85|392.45|9
1641453070000|2022-01-06 07:11:10|397.9|392.5|397.92|392.52|397.92|392.52|397.86|392.46|8
1641453080000|2022-01-06 07:11:20|397.88|392.48|398.07|392.67|398.13|392.73|397.87|392.47|11
1641453090000|2022-01-06 07:11:30|398.08|392.68|397.98|392.58|398.15|392.75|397.93|392.53|13
1641453100000|2022-01-06 07:11:40|398.03|392.63|397.89|392.49|398.04|392.64|397.82|392.42|25
1641453110000|2022-01-06 07:11:50|397.88|392.48|397.84|392.44|397.88|392.48|397.83|392.43|5
1641453120000|2022-01-06 07:12:00|397.83|392.43|397.83|392.43|397.84|392.44|397.77|392.37|11
1641453130000|2022-01-06 07:12:10|397.8|392.4|397.85|392.45|397.85|392.45|397.75|392.35|17
1641453140000|2022-01-06 07:12:20|397.81|392.41|397.83|392.43|397.85|392.45|397.81|392.41|5
1641453150000|2022-01-06 07:12:30|397.84|392.44|397.84|392.44|397.86|392.46|397.84|392.44|10
1641453160000|2022-01-06 07:12:40|397.83|392.43|397.62|392.22|397.84|392.44|397.62|392.22|17
1641453170000|2022-01-06 07:12:50|397.63|392.23|397.43|392.03|397.63|392.23|397.41|392.01|21
1641453180000|2022-01-06 07:13:00|397.39|391.99|397.17|391.77|397.47|392.07|397.14|391.74|31
1641453190000|2022-01-06 07:13:10|397.15|391.75|397.14|391.74|397.23|391.83|397.14|391.74|15
1641453200000|2022-01-06 07:13:20|397.16|391.76|397.17|391.77|397.17|391.77|397.16|391.76|2
1641453210000|2022-01-06 07:13:30|397.16|391.76|396.99|391.59|397.19|391.79|396.97|391.57|19
1641453220000|2022-01-06 07:13:40|396.95|391.55|397.01|391.61|397.05|391.65|396.95|391.55|12
1641453230000|2022-01-06 07:13:50|397.06|391.66|397.08|391.68|397.09|391.69|397.06|391.66|4
1641453240000|2022-01-06 07:14:00|397.09|391.69|397.12|391.72|397.16|391.76|397.05|391.65|11
1641453250000|2022-01-06 07:14:10|397.11|391.71|397.14|391.74|397.14|391.74|397.11|391.71|7
1641453260000|2022-01-06 07:14:20|397.15|391.75|397.42|392.02|397.43|392.03|397.09|391.69|22
1641453270000|2022-01-06 07:14:30|397.39|391.99|397.47|392.07|397.47|392.07|397.39|391.99|18
1641453280000|2022-01-06 07:14:40|397.49|392.09|397.41|392.01|397.56|392.16|397.41|392.01|20
1641453290000|2022-01-06 07:14:50|397.42|392.02|397.43|392.03|397.45|392.05|397.42|392.02|5
1641453300000|2022-01-06 07:15:00|397.58|392.18|397.52|392.12|397.58|392.18|397.51|392.11|6
1641453310000|2022-01-06 07:15:10|397.53|392.13|397.54|392.14|397.55|392.15|397.52|392.12|8
1641453320000|2022-01-06 07:15:20|397.52|392.12|397.49|392.09|397.52|392.12|397.4|392|16
1641453330000|2022-01-06 07:15:30|397.48|392.08|397.55|392.15|397.56|392.16|397.43|392.03|12
1641453340000|2022-01-06 07:15:40|397.56|392.16|397.84|392.44|397.98|392.58|397.48|392.08|25
1641453350000|2022-01-06 07:15:50|397.85|392.45|397.99|392.59|398|392.6|397.85|392.45|9
1641453360000|2022-01-06 07:16:00|398.01|392.61|397.92|392.52|398.01|392.61|397.92|392.52|10
1641453370000|2022-01-06 07:16:10|397.88|392.48|397.95|392.55|397.95|392.55|397.85|392.45|18
1641453380000|2022-01-06 07:16:20|397.96|392.56|397.88|392.48|397.96|392.56|397.88|392.48|5
1641453390000|2022-01-06 07:16:30|397.89|392.49|397.97|392.57|397.97|392.57|397.88|392.48|8
1641453400000|2022-01-06 07:16:40|397.89|392.49|397.93|392.53|397.93|392.53|397.85|392.45|7
1641453410000|2022-01-06 07:16:50|397.96|392.56|398.02|392.62|398.06|392.66|397.91|392.51|22
1641453420000|2022-01-06 07:17:00|398.01|392.61|398.04|392.64|398.04|392.64|398.01|392.61|8
1641453430000|2022-01-06 07:17:10|398.05|392.65|398.02|392.62|398.06|392.66|398.02|392.62|6
1641453440000|2022-01-06 07:17:20|398.03|392.63|397.8|392.4|398.04|392.64|397.8|392.4|16
1641453450000|2022-01-06 07:17:30|397.84|392.44|397.87|392.47|397.92|392.52|397.84|392.44|14
1641453460000|2022-01-06 07:17:40|397.88|392.48|397.77|392.37|397.88|392.48|397.73|392.33|11
1641453470000|2022-01-06 07:17:50|397.76|392.36|397.65|392.25|397.76|392.36|397.65|392.25|8
1641453480000|2022-01-06 07:18:00|397.64|392.24|397.47|392.07|397.64|392.24|397.47|392.07|6
1641453490000|2022-01-06 07:18:10|397.45|392.05|397.53|392.13|397.56|392.16|397.4|392|20
1641453500000|2022-01-06 07:18:20|397.5|392.1|397.68|392.28|397.68|392.28|397.47|392.07|19
1641453510000|2022-01-06 07:18:30|397.69|392.29|397.68|392.28|397.74|392.34|397.63|392.23|19
1641453520000|2022-01-06 07:18:40|397.67|392.27|397.7|392.3|397.7|392.3|397.67|392.27|5
1641453530000|2022-01-06 07:18:50|397.68|392.28|397.61|392.21|397.75|392.35|397.61|392.21|21
1641453540000|2022-01-06 07:19:00|397.62|392.22|398.04|392.64|398.1|392.7|397.62|392.22|24
1641453550000|2022-01-06 07:19:10|398.03|392.63|398.03|392.63|398.06|392.66|398.03|392.63|13
1641453560000|2022-01-06 07:19:20|398.04|392.64|398.03|392.63|398.04|392.64|398.03|392.63|12
1641453570000|2022-01-06 07:19:30|398.04|392.64|398.07|392.67|398.09|392.69|398.01|392.61|16
1641453580000|2022-01-06 07:19:40|398.13|392.73|398.07|392.67|398.13|392.73|397.99|392.59|17
1641453590000|2022-01-06 07:19:50|398.04|392.64|398.01|392.61|398.06|392.66|397.92|392.52|24
1641453600000|2022-01-06 07:20:00|398.06|392.66|398.18|392.78|398.22|392.82|398.04|392.64|22
1641453610000|2022-01-06 07:20:10|398.21|392.81|398.17|392.77|398.21|392.81|398.17|392.77|15
1641453620000|2022-01-06 07:20:20|398.18|392.78|397.93|392.53|398.2|392.8|397.93|392.53|18
1641453630000|2022-01-06 07:20:30|397.9|392.5|397.87|392.47|397.92|392.52|397.85|392.45|5
1641453640000|2022-01-06 07:20:40|397.92|392.52|397.92|392.52|397.94|392.54|397.85|392.45|6
1641453650000|2022-01-06 07:20:50|397.93|392.53|397.92|392.52|397.97|392.57|397.92|392.52|4
1641453660000|2022-01-06 07:21:00|397.94|392.54|397.96|392.56|398.01|392.61|397.92|392.52|13
1641453670000|2022-01-06 07:21:10|397.97|392.57|397.6|392.2|397.97|392.57|397.6|392.2|18
1641453680000|2022-01-06 07:21:20|397.63|392.23|397.63|392.23|397.63|392.23|397.59|392.19|10
1641453690000|2022-01-06 07:21:30|397.64|392.24|397.63|392.23|397.64|392.24|397.63|392.23|2
1641453700000|2022-01-06 07:21:40|397.68|392.28|397.84|392.44|397.92|392.52|397.68|392.28|20
1641453710000|2022-01-06 07:21:50|397.83|392.43|397.81|392.41|397.86|392.46|397.76|392.36|13
1641453720000|2022-01-06 07:22:00|397.82|392.42|397.8|392.4|397.82|392.42|397.74|392.34|19
1641453730000|2022-01-06 07:22:10|397.78|392.38|397.81|392.41|397.81|392.41|397.78|392.38|9
1641453740000|2022-01-06 07:22:20|397.79|392.39|397.77|392.37|397.81|392.41|397.75|392.35|6
1641453750000|2022-01-06 07:22:30|397.78|392.38|397.85|392.45|397.85|392.45|397.75|392.35|15
1641453760000|2022-01-06 07:22:40|397.83|392.43|397.77|392.37|397.85|392.45|397.77|392.37|10
1641453770000|2022-01-06 07:22:50|397.79|392.39|397.83|392.43|397.83|392.43|397.79|392.39|5
1641453780000|2022-01-06 07:23:00|397.84|392.44|397.85|392.45|397.85|392.45|397.84|392.44|2
1641453800000|2022-01-06 07:23:20|397.84|392.44|397.85|392.45|397.88|392.48|397.77|392.37|8
1641453810000|2022-01-06 07:23:30|397.86|392.46|398.04|392.64|398.08|392.68|397.86|392.46|15
1641453820000|2022-01-06 07:23:40|398.07|392.67|397.92|392.52|398.07|392.67|397.89|392.49|13
1641453830000|2022-01-06 07:23:50|398.05|392.65|398.12|392.72|398.15|392.75|397.98|392.58|18
1641453840000|2022-01-06 07:24:00|398.11|392.71|398.12|392.72|398.12|392.72|398.1|392.7|4
1641453850000|2022-01-06 07:24:10|398.1|392.7|398.1|392.7|398.1|392.7|398.09|392.69|3
1641453860000|2022-01-06 07:24:20|398.07|392.67|398.21|392.81|398.21|392.81|398.07|392.67|8
1641453870000|2022-01-06 07:24:30|398.15|392.75|398.13|392.73|398.16|392.76|398.08|392.68|16
1641453880000|2022-01-06 07:24:40|398.14|392.74|398.09|392.69|398.15|392.75|398.07|392.67|12
1641453890000|2022-01-06 07:24:50|398.07|392.67|398.13|392.73|398.13|392.73|398.07|392.67|5
1641453900000|2022-01-06 07:25:00|398.14|392.74|398.13|392.73|398.14|392.74|398.12|392.72|3
1641453910000|2022-01-06 07:25:10|398.11|392.71|398.2|392.8|398.2|392.8|398.11|392.71|5
1641453920000|2022-01-06 07:25:20|398.18|392.78|398.11|392.71|398.18|392.78|398.1|392.7|15
1641453930000|2022-01-06 07:25:30|398.13|392.73|398.13|392.73|398.13|392.73|398.13|392.73|1
1641453940000|2022-01-06 07:25:40|398.17|392.77|398.07|392.67|398.17|392.77|398.05|392.65|17
1641453960000|2022-01-06 07:26:00|398.05|392.65|398.09|392.69|398.09|392.69|398.04|392.64|5
1641453970000|2022-01-06 07:26:10|398.12|392.72|398.12|392.72|398.12|392.72|398.12|392.72|1
1641453980000|2022-01-06 07:26:20|398.1|392.7|398.14|392.74|398.15|392.75|398.1|392.7|8
1641453990000|2022-01-06 07:26:30|398.15|392.75|398.17|392.77|398.17|392.77|398.15|392.75|5
1641454000000|2022-01-06 07:26:40|398.16|392.76|398.17|392.77|398.19|392.79|398.14|392.74|6
1641454010000|2022-01-06 07:26:50|398.21|392.81|397.94|392.54|398.21|392.81|397.84|392.44|24
1641454020000|2022-01-06 07:27:00|397.9|392.5|397.94|392.54|397.94|392.54|397.86|392.46|17
1641454030000|2022-01-06 07:27:10|397.95|392.55|397.95|392.55|397.95|392.55|397.94|392.54|3
1641454040000|2022-01-06 07:27:20|397.94|392.54|397.9|392.5|397.94|392.54|397.89|392.49|10
1641454050000|2022-01-06 07:27:30|397.89|392.49|397.9|392.5|397.9|392.5|397.89|392.49|2
1641454060000|2022-01-06 07:27:40|397.91|392.51|397.9|392.5|397.91|392.51|397.88|392.48|5
1641454070000|2022-01-06 07:27:50|397.92|392.52|397.92|392.52|397.99|392.59|397.89|392.49|10
1641454080000|2022-01-06 07:28:00|397.99|392.59|398.09|392.69|398.09|392.69|397.98|392.58|9
1641454090000|2022-01-06 07:28:10|398.1|392.7|398.3|392.9|398.3|392.9|398.09|392.69|26
1641454100000|2022-01-06 07:28:20|398.31|392.91|398.37|392.97|398.5|393.1|398.28|392.88|26
1641454110000|2022-01-06 07:28:30|398.38|392.98|398.25|392.85|398.38|392.98|398.23|392.83|17
1641454120000|2022-01-06 07:28:40|398.23|392.83|398.36|392.96|398.36|392.96|398.21|392.81|14
1641454130000|2022-01-06 07:28:50|398.35|392.95|398.33|392.93|398.35|392.95|398.31|392.91|6
1641454140000|2022-01-06 07:29:00|398.29|392.89|398.25|392.85|398.33|392.93|398.24|392.84|13
1641454150000|2022-01-06 07:29:10|398.24|392.84|398.33|392.93|398.33|392.93|398.24|392.84|8
1641454160000|2022-01-06 07:29:20|398.35|392.95|398.31|392.91|398.35|392.95|398.29|392.89|9
1641454170000|2022-01-06 07:29:30|398.27|392.87|398.26|392.86|398.3|392.9|398.25|392.85|16
1641454180000|2022-01-06 07:29:40|398.31|392.91|398.28|392.88|398.31|392.91|398.28|392.88|6
1641454190000|2022-01-06 07:29:50|398.3|392.9|398.39|392.99|398.39|392.99|398.28|392.88|8
1641454200000|2022-01-06 07:30:00|398.38|392.98|398.35|392.95|398.4|393|398.33|392.93|15
1641454210000|2022-01-06 07:30:10|398.36|392.96|398.19|392.79|398.4|393|398.19|392.79|19
1641454220000|2022-01-06 07:30:20|398.21|392.81|398.36|392.96|398.38|392.98|398.18|392.78|22
1641454230000|2022-01-06 07:30:30|398.38|392.98|398.38|392.98|398.39|392.99|398.34|392.94|15
1641454240000|2022-01-06 07:30:40|398.39|392.99|398.49|393.09|398.52|393.12|398.38|392.98|11
1641454250000|2022-01-06 07:30:50|398.5|393.1|398.48|393.08|398.57|393.17|398.48|393.08|21
1641454260000|2022-01-06 07:31:00|398.43|393.03|398.32|392.92|398.43|393.03|398.31|392.91|21
1641454270000|2022-01-06 07:31:10|398.31|392.91|398.32|392.92|398.32|392.92|398.31|392.91|4
1641454280000|2022-01-06 07:31:20|398.31|392.91|398.13|392.73|398.31|392.91|398.12|392.72|14
1641454290000|2022-01-06 07:31:30|398.12|392.72|398.14|392.74|398.15|392.75|398.12|392.72|7
1641454300000|2022-01-06 07:31:40|398.12|392.72|397.73|392.33|398.13|392.73|397.73|392.33|11
1641454310000|2022-01-06 07:31:50|397.72|392.32|397.6|392.2|397.72|392.32|397.55|392.15|16
1641454320000|2022-01-06 07:32:00|397.61|392.21|397.43|392.03|397.64|392.24|397.34|391.94|22
1641454330000|2022-01-06 07:32:10|397.44|392.04|397.36|391.96|397.47|392.07|397.3|391.9|19
1641454340000|2022-01-06 07:32:20|397.35|391.95|397.39|391.99|397.39|391.99|397.35|391.95|11
1641454350000|2022-01-06 07:32:30|397.38|391.98|397.48|392.08|397.48|392.08|397.38|391.98|8
1641454360000|2022-01-06 07:32:40|397.42|392.02|397.65|392.25|397.65|392.25|397.42|392.02|12
1641454370000|2022-01-06 07:32:50|397.66|392.26|397.57|392.17|397.66|392.26|397.57|392.17|7
1641454380000|2022-01-06 07:33:00|397.51|392.11|397.55|392.15|397.62|392.22|397.51|392.11|23
1641454390000|2022-01-06 07:33:10|397.51|392.11|397.51|392.11|397.57|392.17|397.47|392.07|16
1641454400000|2022-01-06 07:33:20|397.52|392.12|397.56|392.16|397.64|392.24|397.52|392.12|20
1641454410000|2022-01-06 07:33:30|397.6|392.2|397.56|392.16|397.63|392.23|397.56|392.16|6
1641454420000|2022-01-06 07:33:40|397.52|392.12|397.56|392.16|397.61|392.21|397.52|392.12|11
1641454430000|2022-01-06 07:33:50|397.61|392.21|397.57|392.17|397.61|392.21|397.55|392.15|7
1641454440000|2022-01-06 07:34:00|397.56|392.16|397.51|392.11|397.57|392.17|397.47|392.07|13
1641454450000|2022-01-06 07:34:10|397.5|392.1|397.49|392.09|397.51|392.11|397.46|392.06|14
1641454460000|2022-01-06 07:34:20|397.51|392.11|397.52|392.12|397.53|392.13|397.5|392.1|6
1641454470000|2022-01-06 07:34:30|397.53|392.13|397.5|392.1|397.53|392.13|397.5|392.1|2
1641454480000|2022-01-06 07:34:40|397.46|392.06|397.56|392.16|397.57|392.17|397.42|392.02|15
1641454490000|2022-01-06 07:34:50|397.58|392.18|397.49|392.09|397.58|392.18|397.49|392.09|11
1641454500000|2022-01-06 07:35:00|397.5|392.1|397.41|392.01|397.5|392.1|397.39|391.99|9
1641454510000|2022-01-06 07:35:10|397.4|392|396.63|391.23|397.41|392.01|396.57|391.17|23
1641454520000|2022-01-06 07:35:20|396.61|391.21|396.84|391.44|396.86|391.46|396.6|391.2|34
1641454530000|2022-01-06 07:35:30|396.85|391.45|396.84|391.44|396.88|391.48|396.81|391.41|14
1641454540000|2022-01-06 07:35:40|396.85|391.45|396.83|391.43|396.87|391.47|396.8|391.4|12
1641454550000|2022-01-06 07:35:50|396.84|391.44|396.85|391.45|396.85|391.45|396.84|391.44|2
1641454560000|2022-01-06 07:36:00|396.84|391.44|396.77|391.37|396.85|391.45|396.77|391.37|13
1641454570000|2022-01-06 07:36:10|396.79|391.39|396.8|391.4|396.8|391.4|396.72|391.32|8
1641454580000|2022-01-06 07:36:20|396.78|391.38|396.77|391.37|396.81|391.41|396.77|391.37|6
1641454590000|2022-01-06 07:36:30|396.72|391.32|396.64|391.24|396.72|391.32|396.63|391.23|24
1641454600000|2022-01-06 07:36:40|396.63|391.23|396.76|391.36|396.77|391.37|396.63|391.23|14
1641454610000|2022-01-06 07:36:50|396.75|391.35|396.75|391.35|396.8|391.4|396.74|391.34|15
1641454620000|2022-01-06 07:37:00|396.76|391.36|396.83|391.43|396.83|391.43|396.75|391.35|11
1641454630000|2022-01-06 07:37:10|396.81|391.41|396.79|391.39|396.82|391.42|396.75|391.35|7
1641454640000|2022-01-06 07:37:20|396.8|391.4|397.17|391.77|397.17|391.77|396.8|391.4|19
1641454650000|2022-01-06 07:37:30|397.18|391.78|397.05|391.65|397.18|391.78|397.04|391.64|11
1641454660000|2022-01-06 07:37:40|397.04|391.64|397.12|391.72|397.13|391.73|397.04|391.64|14
1641454670000|2022-01-06 07:37:50|397.17|391.77|397.11|391.71|397.19|391.79|397.11|391.71|8
1641454680000|2022-01-06 07:38:00|397.13|391.73|397.13|391.73|397.16|391.76|397.13|391.73|3
1641454690000|2022-01-06 07:38:10|397.14|391.74|397.31|391.91|397.34|391.94|397.14|391.74|24
1641454700000|2022-01-06 07:38:20|397.25|391.85|397.27|391.87|397.32|391.92|397.16|391.76|21
1641454710000|2022-01-06 07:38:30|397.25|391.85|397.25|391.85|397.31|391.91|397.22|391.82|19
1641454720000|2022-01-06 07:38:40|397.26|391.86|397.26|391.86|397.29|391.89|397.25|391.85|6
1641454730000|2022-01-06 07:38:50|397.28|391.88|397.27|391.87|397.28|391.88|397.23|391.83|12
1641454740000|2022-01-06 07:39:00|397.28|391.88|397.15|391.75|397.28|391.88|397.15|391.75|17
1641454750000|2022-01-06 07:39:10|397.16|391.76|396.94|391.54|397.16|391.76|396.94|391.54|19
1641454760000|2022-01-06 07:39:20|396.93|391.53|396.93|391.53|396.98|391.58|396.9|391.5|26
1641454770000|2022-01-06 07:39:30|396.95|391.55|397.05|391.65|397.12|391.72|396.94|391.54|19
1641454780000|2022-01-06 07:39:40|397.09|391.69|397.21|391.81|397.21|391.81|397.04|391.64|24
1641454790000|2022-01-06 07:39:50|397.2|391.8|396.9|391.5|397.23|391.83|396.89|391.49|21
1641454800000|2022-01-06 07:40:00|396.86|391.46|396.7|391.3|396.91|391.51|396.64|391.24|16
1641454810000|2022-01-06 07:40:10|396.72|391.32|396.7|391.3|396.72|391.32|396.7|391.3|10
1641454820000|2022-01-06 07:40:20|396.69|391.29|396.67|391.27|396.71|391.31|396.67|391.27|5
1641454830000|2022-01-06 07:40:30|396.66|391.26|396.81|391.41|396.81|391.41|396.61|391.21|18
1641454840000|2022-01-06 07:40:40|396.84|391.44|396.76|391.36|396.93|391.53|396.76|391.36|16
1641454850000|2022-01-06 07:40:50|396.77|391.37|396.82|391.42|396.85|391.45|396.77|391.37|16
1641454860000|2022-01-06 07:41:00|396.85|391.45|396.7|391.3|396.85|391.45|396.7|391.3|14
1641454870000|2022-01-06 07:41:10|396.68|391.28|396.58|391.18|396.76|391.36|396.58|391.18|13
1641454880000|2022-01-06 07:41:20|396.64|391.24|396.76|391.36|396.8|391.4|396.61|391.21|21
1641454890000|2022-01-06 07:41:30|396.77|391.37|396.88|391.48|396.88|391.48|396.74|391.34|15
1641454900000|2022-01-06 07:41:40|396.87|391.47|396.85|391.45|396.91|391.51|396.84|391.44|14
1641454910000|2022-01-06 07:41:50|396.87|391.47|396.95|391.55|396.96|391.56|396.87|391.47|11
1641454920000|2022-01-06 07:42:00|396.93|391.53|396.7|391.3|396.98|391.58|396.7|391.3|22
1641454930000|2022-01-06 07:42:10|396.72|391.32|396.65|391.25|396.72|391.32|396.58|391.18|16
1641454940000|2022-01-06 07:42:20|396.64|391.24|396.74|391.34|396.75|391.35|396.62|391.22|20
1641454950000|2022-01-06 07:42:30|396.73|391.33|396.73|391.33|396.74|391.34|396.71|391.31|13
1641454960000|2022-01-06 07:42:40|396.74|391.34|396.81|391.41|396.84|391.44|396.74|391.34|12
1641454970000|2022-01-06 07:42:50|396.8|391.4|396.72|391.32|396.8|391.4|396.72|391.32|5
1641454980000|2022-01-06 07:43:00|396.71|391.31|396.68|391.28|396.71|391.31|396.68|391.28|4
1641454990000|2022-01-06 07:43:10|396.67|391.27|396.52|391.12|396.69|391.29|396.52|391.12|12
1641455000000|2022-01-06 07:43:20|396.54|391.14|396.54|391.14|396.57|391.17|396.52|391.12|13
1641455010000|2022-01-06 07:43:30|396.53|391.13|396.33|390.93|396.6|391.2|396.27|390.87|21
1641455020000|2022-01-06 07:43:40|396.37|390.97|396.36|390.96|396.37|390.97|396.34|390.94|5
1641455030000|2022-01-06 07:43:50|396.37|390.97|396.22|390.82|396.37|390.97|396.21|390.81|13
1641455040000|2022-01-06 07:44:00|396.24|390.84|396.3|390.9|396.3|390.9|396.24|390.84|10
1641455050000|2022-01-06 07:44:10|396.33|390.93|396.26|390.86|396.33|390.93|396.23|390.83|17
1641455060000|2022-01-06 07:44:20|396.28|390.88|396.08|390.68|396.29|390.89|396.06|390.66|27
1641455070000|2022-01-06 07:44:30|396.06|390.66|396.14|390.74|396.17|390.77|396.05|390.65|15
1641455080000|2022-01-06 07:44:40|396.16|390.76|396.12|390.72|396.16|390.76|396.09|390.69|10
1641455090000|2022-01-06 07:44:50|396.09|390.69|396.12|390.72|396.17|390.77|396.08|390.68|18
1641455100000|2022-01-06 07:45:00|396.15|390.75|396.11|390.71|396.21|390.81|396.08|390.68|16
1641455110000|2022-01-06 07:45:10|396.12|390.72|396.12|390.72|396.12|390.72|396.07|390.67|14
1641455120000|2022-01-06 07:45:20|396.14|390.74|396.21|390.81|396.21|390.81|396.12|390.72|9
1641455130000|2022-01-06 07:45:30|396.2|390.8|396.17|390.77|396.25|390.85|396.15|390.75|19
1641455140000|2022-01-06 07:45:40|396.16|390.76|396.08|390.68|396.16|390.76|396.06|390.66|7
1641455150000|2022-01-06 07:45:50|396.1|390.7|396.11|390.71|396.11|390.71|396.07|390.67|7
1641455160000|2022-01-06 07:46:00|396.07|390.67|395.89|390.49|396.07|390.67|395.85|390.45|18
1641455170000|2022-01-06 07:46:10|395.91|390.51|395.98|390.58|396.05|390.65|395.89|390.49|11
1641455180000|2022-01-06 07:46:20|395.99|390.59|396.14|390.74|396.26|390.86|395.99|390.59|12
1641455190000|2022-01-06 07:46:30|396.22|390.82|396.22|390.82|396.22|390.82|396.13|390.73|6
1641455200000|2022-01-06 07:46:40|396.15|390.75|396.25|390.85|396.28|390.88|396.15|390.75|13
1641455210000|2022-01-06 07:46:50|396.26|390.86|396.33|390.93|396.33|390.93|396.26|390.86|8
1641455220000|2022-01-06 07:47:00|396.42|391.02|396.3|390.9|396.44|391.04|396.3|390.9|18
1641455230000|2022-01-06 07:47:10|396.29|390.89|396.33|390.93|396.33|390.93|396.23|390.83|12
1641455240000|2022-01-06 07:47:20|396.34|390.94|396.35|390.95|396.35|390.95|396.34|390.94|2
1641455250000|2022-01-06 07:47:30|396.34|390.94|396.34|390.94|396.34|390.94|396.3|390.9|8
1641455260000|2022-01-06 07:47:40|396.35|390.95|396.74|391.34|396.74|391.34|396.35|390.95|23
1641455270000|2022-01-06 07:47:50|396.79|391.39|396.67|391.27|396.79|391.39|396.67|391.27|20
1641455280000|2022-01-06 07:48:00|396.71|391.31|396.71|391.31|396.74|391.34|396.65|391.25|13
1641455290000|2022-01-06 07:48:10|396.72|391.32|396.36|390.96|396.76|391.36|396.36|390.96|18
1641455300000|2022-01-06 07:48:20|396.37|390.97|396.37|390.97|396.41|391.01|396.35|390.95|13
1641455310000|2022-01-06 07:48:30|396.34|390.94|396.32|390.92|396.41|391.01|396.31|390.91|20
1641455320000|2022-01-06 07:48:40|396.35|390.95|396.32|390.92|396.35|390.95|396.31|390.91|9
1641455330000|2022-01-06 07:48:50|396.31|390.91|396.23|390.83|396.31|390.91|396.23|390.83|8
1641455340000|2022-01-06 07:49:00|396.24|390.84|396.26|390.86|396.28|390.88|396.23|390.83|9
1641455350000|2022-01-06 07:49:10|396.25|390.85|396.29|390.89|396.3|390.9|396.25|390.85|12
1641455370000|2022-01-06 07:49:30|396.3|390.9|396.41|391.01|396.43|391.03|396.3|390.9|11
1641455380000|2022-01-06 07:49:40|396.42|391.02|396.43|391.03|396.47|391.07|396.42|391.02|15
1641455390000|2022-01-06 07:49:50|396.41|391.01|396.44|391.04|396.44|391.04|396.4|391|11
1641455400000|2022-01-06 07:50:00|396.45|391.05|396.62|391.22|396.63|391.23|396.45|391.05|13
1641455410000|2022-01-06 07:50:10|396.6|391.2|396.45|391.05|396.6|391.2|396.44|391.04|14
1641455420000|2022-01-06 07:50:20|396.46|391.06|396.42|391.02|396.5|391.1|396.4|391|18
1641455430000|2022-01-06 07:50:30|396.43|391.03|396.56|391.16|396.56|391.16|396.41|391.01|17
1641455440000|2022-01-06 07:50:40|396.59|391.19|396.56|391.16|396.61|391.21|396.55|391.15|18
1641455450000|2022-01-06 07:50:50|396.55|391.15|396.55|391.15|396.56|391.16|396.51|391.11|14
1641455460000|2022-01-06 07:51:00|396.59|391.19|396.57|391.17|396.59|391.19|396.55|391.15|13
1641455470000|2022-01-06 07:51:10|396.56|391.16|396.6|391.2|396.61|391.21|396.56|391.16|7
1641455480000|2022-01-06 07:51:20|396.59|391.19|396.54|391.14|396.6|391.2|396.54|391.14|7
1641455490000|2022-01-06 07:51:30|396.52|391.12|396.56|391.16|396.57|391.17|396.52|391.12|8
1641455500000|2022-01-06 07:51:40|396.55|391.15|396.55|391.15|396.55|391.15|396.54|391.14|5
1641455510000|2022-01-06 07:51:50|396.61|391.21|396.6|391.2|396.61|391.21|396.59|391.19|3
1641455520000|2022-01-06 07:52:00|396.59|391.19|396.97|391.57|397.03|391.63|396.58|391.18|29
1641455530000|2022-01-06 07:52:10|396.96|391.56|396.89|391.49|396.97|391.57|396.86|391.46|23
1641455540000|2022-01-06 07:52:20|396.9|391.5|397.01|391.61|397.01|391.61|396.89|391.49|10
1641455550000|2022-01-06 07:52:30|397|391.6|397.01|391.61|397.01|391.61|397|391.6|2
1641455560000|2022-01-06 07:52:40|397.06|391.66|397.17|391.77|397.2|391.8|397.03|391.63|15
1641455570000|2022-01-06 07:52:50|397.18|391.78|397.24|391.84|397.25|391.85|397.17|391.77|12
1641455580000|2022-01-06 07:53:00|397.25|391.85|397.29|391.89|397.29|391.89|397.23|391.83|8
1641455590000|2022-01-06 07:53:10|397.28|391.88|397.27|391.87|397.29|391.89|397.23|391.83|15
1641455600000|2022-01-06 07:53:20|397.25|391.85|397.2|391.8|397.28|391.88|397.11|391.71|17
1641455610000|2022-01-06 07:53:30|397.16|391.76|397.17|391.77|397.19|391.79|397.09|391.69|21
1641455620000|2022-01-06 07:53:40|397.16|391.76|397.38|391.98|397.38|391.98|397.16|391.76|21
1641455630000|2022-01-06 07:53:50|397.42|392.02|397.58|392.18|397.66|392.26|397.42|392.02|21
1641455640000|2022-01-06 07:54:00|397.59|392.19|397.51|392.11|397.63|392.23|397.51|392.11|18
1641455650000|2022-01-06 07:54:10|397.52|392.12|397.47|392.07|397.58|392.18|397.47|392.07|18
1641455660000|2022-01-06 07:54:20|397.48|392.08|397.54|392.14|397.55|392.15|397.48|392.08|8
1641455670000|2022-01-06 07:54:30|397.55|392.15|397.58|392.18|397.58|392.18|397.53|392.13|13
1641455680000|2022-01-06 07:54:40|397.59|392.19|397.62|392.22|397.63|392.23|397.55|392.15|16
1641455690000|2022-01-06 07:54:50|397.63|392.23|397.64|392.24|397.64|392.24|397.61|392.21|4
1641455700000|2022-01-06 07:55:00|397.65|392.25|397.62|392.22|397.65|392.25|397.62|392.22|2
1641455710000|2022-01-06 07:55:10|397.63|392.23|397.76|392.36|397.76|392.36|397.63|392.23|9
1641455720000|2022-01-06 07:55:20|397.74|392.34|397.75|392.35|397.76|392.36|397.71|392.31|7
1641455730000|2022-01-06 07:55:30|397.76|392.36|397.7|392.3|397.79|392.39|397.65|392.25|23
1641455740000|2022-01-06 07:55:40|397.67|392.27|397.68|392.28|397.7|392.3|397.64|392.24|15
1641455750000|2022-01-06 07:55:50|397.66|392.26|397.42|392.02|397.66|392.26|397.21|391.81|35
1641455760000|2022-01-06 07:56:00|397.39|391.99|397.42|392.02|397.49|392.09|397.39|391.99|25
1641455770000|2022-01-06 07:56:10|397.41|392.01|397.44|392.04|397.45|392.05|397.38|391.98|12
1641455780000|2022-01-06 07:56:20|397.45|392.05|397.36|391.96|397.46|392.06|397.34|391.94|15
1641455790000|2022-01-06 07:56:30|397.35|391.95|397.37|391.97|397.38|391.98|397.35|391.95|9
1641455800000|2022-01-06 07:56:40|397.36|391.96|397.39|391.99|397.39|391.99|397.35|391.95|4
1641455820000|2022-01-06 07:57:00|397.36|391.96|397.36|391.96|397.36|391.96|397.36|391.96|1
1641455830000|2022-01-06 07:57:10|397.35|391.95|397.53|392.13|397.54|392.14|397.35|391.95|15
1641455840000|2022-01-06 07:57:20|397.55|392.15|397.51|392.11|397.55|392.15|397.51|392.11|11
1641455850000|2022-01-06 07:57:30|397.52|392.12|397.52|392.12|397.52|392.12|397.51|392.11|5
1641455860000|2022-01-06 07:57:40|397.53|392.13|397.59|392.19|397.59|392.19|397.53|392.13|13
1641455870000|2022-01-06 07:57:50|397.58|392.18|397.54|392.14|397.59|392.19|397.52|392.12|12
1641455880000|2022-01-06 07:58:00|397.53|392.13|397.53|392.13|397.53|392.13|397.52|392.12|5
1641455890000|2022-01-06 07:58:10|397.54|392.14|397.57|392.17|397.57|392.17|397.54|392.14|4
1641455920000|2022-01-06 07:58:40|397.58|392.18|397.57|392.17|397.59|392.19|397.56|392.16|6
1641455930000|2022-01-06 07:58:50|397.58|392.18|397.56|392.16|397.58|392.18|397.56|392.16|3
1641455940000|2022-01-06 07:59:00|397.57|392.17|397.48|392.08|397.57|392.17|397.47|392.07|11
1641455950000|2022-01-06 07:59:10|397.46|392.06|397.48|392.08|397.49|392.09|397.45|392.05|10
1641455960000|2022-01-06 07:59:20|397.49|392.09|397.55|392.15|397.56|392.16|397.49|392.09|17
1641455970000|2022-01-06 07:59:30|397.54|392.14|397.58|392.18|397.58|392.18|397.54|392.14|11
1641455980000|2022-01-06 07:59:40|397.6|392.2|397.6|392.2|397.64|392.24|397.6|392.2|10
1641455990000|2022-01-06 07:59:50|397.58|392.18|397.55|392.15|397.61|392.21|397.55|392.15|11
1641456000000|2022-01-06 08:00:00|397.54|392.14|397.62|392.22|397.65|392.25|397.52|392.12|21
1641456010000|2022-01-06 08:00:10|397.63|392.23|397.63|392.23|397.68|392.28|397.54|392.14|17
1641456020000|2022-01-06 08:00:20|397.64|392.24|397.76|392.36|397.77|392.37|397.64|392.24|24
1641456030000|2022-01-06 08:00:30|397.77|392.37|397.94|392.54|397.96|392.56|397.77|392.37|25
1641456040000|2022-01-06 08:00:40|397.96|392.56|397.96|392.56|397.98|392.58|397.78|392.38|27
1641456050000|2022-01-06 08:00:50|397.95|392.55|397.86|392.46|398.02|392.62|397.82|392.42|16
1641456060000|2022-01-06 08:01:00|397.85|392.45|397.68|392.28|397.86|392.46|397.68|392.28|10
1641456070000|2022-01-06 08:01:10|397.69|392.29|397.78|392.38|397.79|392.39|397.68|392.28|12
1641456080000|2022-01-06 08:01:20|397.77|392.37|397.62|392.22|397.77|392.37|397.61|392.21|12
1641456090000|2022-01-06 08:01:30|397.61|392.21|397.36|391.96|397.63|392.23|397.33|391.93|20
1641456100000|2022-01-06 08:01:40|397.34|391.94|397.13|391.73|397.34|391.94|397.02|391.62|26
1641456110000|2022-01-06 08:01:50|397.09|391.69|397.33|391.93|397.34|391.94|397.09|391.69|25
1641456120000|2022-01-06 08:02:00|397.32|391.92|397.25|391.85|397.32|391.92|397.25|391.85|13
1641456130000|2022-01-06 08:02:10|397.24|391.84|397.27|391.87|397.35|391.95|397.22|391.82|25
1641456140000|2022-01-06 08:02:20|397.28|391.88|396.98|391.58|397.28|391.88|396.98|391.58|17
1641456150000|2022-01-06 08:02:30|396.99|391.59|397.13|391.73|397.17|391.77|396.99|391.59|21
1641456160000|2022-01-06 08:02:40|397.1|391.7|397.24|391.84|397.25|391.85|397.06|391.66|21
1641456170000|2022-01-06 08:02:50|397.21|391.81|397.23|391.83|397.3|391.9|397.19|391.79|14
1641456180000|2022-01-06 08:03:00|397.22|391.82|397.07|391.67|397.22|391.82|397.04|391.64|12
1641456190000|2022-01-06 08:03:10|397.06|391.66|396.85|391.45|397.06|391.66|396.84|391.44|21
1641456200000|2022-01-06 08:03:20|396.84|391.44|396.9|391.5|396.9|391.5|396.69|391.29|18
1641456210000|2022-01-06 08:03:30|396.91|391.51|396.97|391.57|397.02|391.62|396.91|391.51|13
1641456220000|2022-01-06 08:03:40|397.01|391.61|396.99|391.59|397.05|391.65|396.9|391.5|18
1641456230000|2022-01-06 08:03:50|397|391.6|396.99|391.59|397|391.6|396.99|391.59|4
1641456240000|2022-01-06 08:04:00|397.01|391.61|397.05|391.65|397.12|391.72|396.99|391.59|15
1641456250000|2022-01-06 08:04:10|397.03|391.63|397.08|391.68|397.09|391.69|396.97|391.57|18
1641456260000|2022-01-06 08:04:20|397.04|391.64|396.84|391.44|397.04|391.64|396.84|391.44|12
1641456270000|2022-01-06 08:04:30|396.86|391.46|396.89|391.49|396.9|391.5|396.82|391.42|23
1641456280000|2022-01-06 08:04:40|396.9|391.5|396.87|391.47|396.9|391.5|396.87|391.47|7
1641456290000|2022-01-06 08:04:50|396.88|391.48|396.83|391.43|396.88|391.48|396.83|391.43|11
1641456300000|2022-01-06 08:05:00|396.84|391.44|396.87|391.47|396.88|391.48|396.84|391.44|15
1641456310000|2022-01-06 08:05:10|396.88|391.48|396.91|391.51|397.02|391.62|396.88|391.48|17
1641456320000|2022-01-06 08:05:20|396.94|391.54|396.82|391.42|396.98|391.58|396.82|391.42|23
1641456330000|2022-01-06 08:05:30|396.83|391.43|396.86|391.46|396.87|391.47|396.83|391.43|14
1641456340000|2022-01-06 08:05:40|396.87|391.47|396.93|391.53|396.99|391.59|396.87|391.47|24
1641456350000|2022-01-06 08:05:50|396.94|391.54|397|391.6|397.03|391.63|396.94|391.54|14
1641456360000|2022-01-06 08:06:00|396.99|391.59|397.13|391.73|397.13|391.73|396.99|391.59|15
1641456370000|2022-01-06 08:06:10|397.12|391.72|397.21|391.81|397.31|391.91|397.08|391.68|23
1641456380000|2022-01-06 08:06:20|397.23|391.83|397.13|391.73|397.29|391.89|397.13|391.73|14
1641456390000|2022-01-06 08:06:30|397.11|391.71|397.14|391.74|397.15|391.75|397.05|391.65|17
1641456400000|2022-01-06 08:06:40|397.13|391.73|397.18|391.78|397.21|391.81|397.07|391.67|21
1641456410000|2022-01-06 08:06:50|397.17|391.77|397.3|391.9|397.37|391.97|397.17|391.77|15
1641456420000|2022-01-06 08:07:00|397.31|391.91|397.22|391.82|397.35|391.95|397.16|391.76|19
1641456430000|2022-01-06 08:07:10|397.19|391.79|397.25|391.85|397.25|391.85|397.18|391.78|12
1641456440000|2022-01-06 08:07:20|397.19|391.79|397.29|391.89|397.32|391.92|397.19|391.79|17
1641456450000|2022-01-06 08:07:30|397.3|391.9|397.25|391.85|397.35|391.95|397.24|391.84|22
1641456460000|2022-01-06 08:07:40|397.26|391.86|397.25|391.85|397.28|391.88|397.22|391.82|11
1641456470000|2022-01-06 08:07:50|397.22|391.82|397.23|391.83|397.28|391.88|397.22|391.82|9
1641456480000|2022-01-06 08:08:00|397.2|391.8|397.27|391.87|397.45|392.05|397.2|391.8|26
1641456490000|2022-01-06 08:08:10|397.26|391.86|397.26|391.86|397.29|391.89|397.2|391.8|17
1641456500000|2022-01-06 08:08:20|397.25|391.85|397.24|391.84|397.25|391.85|397.23|391.83|4
1641456510000|2022-01-06 08:08:30|397.26|391.86|397.11|391.71|397.26|391.86|397.1|391.7|24
1641456520000|2022-01-06 08:08:40|397.1|391.7|397.12|391.72|397.17|391.77|397.09|391.69|14
1641456530000|2022-01-06 08:08:50|397.13|391.73|396.76|391.36|397.13|391.73|396.68|391.28|24
1641456540000|2022-01-06 08:09:00|396.75|391.35|396.77|391.37|396.77|391.37|396.67|391.27|17
1641456550000|2022-01-06 08:09:10|396.82|391.42|396.74|391.34|396.9|391.5|396.74|391.34|17
1641456560000|2022-01-06 08:09:20|396.71|391.31|396.58|391.18|396.71|391.31|396.56|391.16|11
1641456570000|2022-01-06 08:09:30|396.6|391.2|396.6|391.2|396.67|391.27|396.55|391.15|17
1641456580000|2022-01-06 08:09:40|396.57|391.17|396.48|391.08|396.57|391.17|396.46|391.06|14
1641456590000|2022-01-06 08:09:50|396.49|391.09|396.5|391.1|396.55|391.15|396.49|391.09|13
1641456600000|2022-01-06 08:10:00|396.52|391.12|396.46|391.06|396.54|391.14|396.44|391.04|21
1641456610000|2022-01-06 08:10:10|396.47|391.07|396.49|391.09|396.58|391.18|396.46|391.06|23
1641456620000|2022-01-06 08:10:20|396.5|391.1|396.55|391.15|396.58|391.18|396.48|391.08|20
1641456630000|2022-01-06 08:10:30|396.54|391.14|396.41|391.01|396.54|391.14|396.38|390.98|22
1641456640000|2022-01-06 08:10:40|396.4|391|396.32|390.92|396.46|391.06|396.29|390.89|22
1641456650000|2022-01-06 08:10:50|396.33|390.93|396.5|391.1|396.52|391.12|396.33|390.93|22
1641456660000|2022-01-06 08:11:00|396.51|391.11|396.36|390.96|396.52|391.12|396.34|390.94|22
1641456670000|2022-01-06 08:11:10|396.3|390.9|396.31|390.91|396.31|390.91|396.3|390.9|14
1641456680000|2022-01-06 08:11:20|396.3|390.9|396.27|390.87|396.31|390.91|396.27|390.87|11
1641456690000|2022-01-06 08:11:30|396.28|390.88|396.32|390.92|396.37|390.97|396.27|390.87|22
1641456700000|2022-01-06 08:11:40|396.33|390.93|396.35|390.95|396.35|390.95|396.32|390.92|13
1641456710000|2022-01-06 08:11:50|396.34|390.94|396.31|390.91|396.36|390.96|396.3|390.9|11
1641456720000|2022-01-06 08:12:00|396.33|390.93|396.28|390.88|396.33|390.93|396.27|390.87|16
1641456730000|2022-01-06 08:12:10|396.27|390.87|396.29|390.89|396.31|390.91|396.27|390.87|10
1641456740000|2022-01-06 08:12:20|396.27|390.87|396.3|390.9|396.33|390.93|396.27|390.87|19
1641456750000|2022-01-06 08:12:30|396.29|390.89|395.75|390.35|396.3|390.9|395.7|390.3|20
1641456760000|2022-01-06 08:12:40|395.76|390.36|395.77|390.37|395.78|390.38|395.74|390.34|22
1641456770000|2022-01-06 08:12:50|395.76|390.36|395.59|390.19|395.76|390.36|395.59|390.19|13
1641456780000|2022-01-06 08:13:00|395.58|390.18|395.69|390.29|395.74|390.34|395.58|390.18|16
1641456790000|2022-01-06 08:13:10|395.68|390.28|395.74|390.34|395.8|390.4|395.64|390.24|22
1641456800000|2022-01-06 08:13:20|395.71|390.31|395.73|390.33|395.73|390.33|395.68|390.28|17
1641456810000|2022-01-06 08:13:30|395.74|390.34|395.7|390.3|395.74|390.34|395.65|390.25|20
1641456820000|2022-01-06 08:13:40|395.72|390.32|395.77|390.37|395.78|390.38|395.7|390.3|13
1641456830000|2022-01-06 08:13:50|395.75|390.35|395.74|390.34|395.75|390.35|395.73|390.33|4
1641456840000|2022-01-06 08:14:00|395.73|390.33|395.77|390.37|395.81|390.41|395.73|390.33|17
1641456850000|2022-01-06 08:14:10|395.76|390.36|395.73|390.33|395.76|390.36|395.72|390.32|10
1641456860000|2022-01-06 08:14:20|395.72|390.32|395.68|390.28|395.72|390.32|395.64|390.24|8
1641456870000|2022-01-06 08:14:30|395.66|390.26|395.58|390.18|395.66|390.26|395.57|390.17|11
1641456880000|2022-01-06 08:14:40|395.59|390.19|395.65|390.25|395.65|390.25|395.53|390.13|4
1641456890000|2022-01-06 08:14:50|395.6|390.2|395.61|390.21|395.66|390.26|395.6|390.2|10
1641456900000|2022-01-06 08:15:00|395.71|390.31|395.59|390.19|395.71|390.31|395.56|390.16|18
1641456910000|2022-01-06 08:15:10|395.58|390.18|395.51|390.11|395.59|390.19|395.51|390.11|10
1641456920000|2022-01-06 08:15:20|395.48|390.08|395.59|390.19|395.67|390.27|395.48|390.08|16
1641456930000|2022-01-06 08:15:30|395.58|390.18|395.49|390.09|395.62|390.22|395.49|390.09|21
1641456940000|2022-01-06 08:15:40|395.48|390.08|395.49|390.09|395.52|390.12|395.48|390.08|7
1641456950000|2022-01-06 08:15:50|395.51|390.11|395.51|390.11|395.51|390.11|395.5|390.1|3
1641456960000|2022-01-06 08:16:00|395.52|390.12|395.53|390.13|395.53|390.13|395.52|390.12|2
1641456970000|2022-01-06 08:16:10|395.56|390.16|395.57|390.17|395.57|390.17|395.56|390.16|2
1641456980000|2022-01-06 08:16:20|395.56|390.16|395.51|390.11|395.57|390.17|395.51|390.11|8
1641456990000|2022-01-06 08:16:30|395.55|390.15|395.6|390.2|395.6|390.2|395.52|390.12|10
1641457000000|2022-01-06 08:16:40|395.58|390.18|395.79|390.39|395.85|390.45|395.56|390.16|20
1641457010000|2022-01-06 08:16:50|395.78|390.38|396.07|390.67|396.09|390.69|395.78|390.38|18
1641457020000|2022-01-06 08:17:00|396.06|390.66|396.14|390.74|396.16|390.76|396.06|390.66|12
1641457030000|2022-01-06 08:17:10|396.15|390.75|396.17|390.77|396.21|390.81|396.1|390.7|19
1641457040000|2022-01-06 08:17:20|396.19|390.79|396.31|390.91|396.32|390.92|396.18|390.78|12
1641457050000|2022-01-06 08:17:30|396.28|390.88|396.27|390.87|396.28|390.88|396.24|390.84|9
1641457060000|2022-01-06 08:17:40|396.28|390.88|396.09|390.69|396.28|390.88|396.09|390.69|19
1641457070000|2022-01-06 08:17:50|396.08|390.68|396.23|390.83|396.24|390.84|396.06|390.66|14
1641457080000|2022-01-06 08:18:00|396.24|390.84|396.38|390.98|396.39|390.99|396.24|390.84|25
1641457090000|2022-01-06 08:18:10|396.39|390.99|396.47|391.07|396.63|391.23|396.37|390.97|17
1641457100000|2022-01-06 08:18:20|396.49|391.09|396.62|391.22|396.69|391.29|396.49|391.09|12
1641457110000|2022-01-06 08:18:30|396.61|391.21|396.58|391.18|396.61|391.21|396.55|391.15|5
1641457120000|2022-01-06 08:18:40|396.57|391.17|396.59|391.19|396.6|391.2|396.55|391.15|7
1641457130000|2022-01-06 08:18:50|396.58|391.18|396.81|391.41|396.81|391.41|396.58|391.18|14
1641457140000|2022-01-06 08:19:00|396.8|391.4|396.79|391.39|396.83|391.43|396.72|391.32|19
1641457150000|2022-01-06 08:19:10|396.8|391.4|396.8|391.4|396.86|391.46|396.78|391.38|17
1641457160000|2022-01-06 08:19:20|396.81|391.41|396.8|391.4|396.86|391.46|396.77|391.37|27
1641457170000|2022-01-06 08:19:30|396.79|391.39|396.83|391.43|396.83|391.43|396.78|391.38|5
1641457180000|2022-01-06 08:19:40|396.8|391.4|396.83|391.43|396.88|391.48|396.79|391.39|19
1641457190000|2022-01-06 08:19:50|396.82|391.42|396.8|391.4|396.84|391.44|396.8|391.4|9
1641457200000|2022-01-06 08:20:00|396.81|391.41|396.84|391.44|396.91|391.51|396.8|391.4|6
1641457210000|2022-01-06 08:20:10|396.86|391.46|396.95|391.55|397.02|391.62|396.86|391.46|10
1641457220000|2022-01-06 08:20:20|396.96|391.56|396.98|391.58|396.99|391.59|396.94|391.54|10
1641457230000|2022-01-06 08:20:30|396.95|391.55|396.96|391.56|396.97|391.57|396.93|391.53|12
1641457240000|2022-01-06 08:20:40|396.97|391.57|396.97|391.57|396.97|391.57|396.97|391.57|1
1641457250000|2022-01-06 08:20:50|396.98|391.58|397.12|391.72|397.12|391.72|396.98|391.58|13
1641457260000|2022-01-06 08:21:00|397.1|391.7|397.1|391.7|397.1|391.7|397.05|391.65|19
1641457270000|2022-01-06 08:21:10|397.09|391.69|397.08|391.68|397.09|391.69|397.05|391.65|7
1641457280000|2022-01-06 08:21:20|397.06|391.66|397.05|391.65|397.08|391.68|397.02|391.62|14
1641457290000|2022-01-06 08:21:30|397.03|391.63|397.72|392.32|397.72|392.32|397.03|391.63|32
1641457300000|2022-01-06 08:21:40|397.81|392.41|397.9|392.5|397.96|392.56|397.75|392.35|31
1641457310000|2022-01-06 08:21:50|397.89|392.49|397.93|392.53|397.93|392.53|397.88|392.48|14
1641457320000|2022-01-06 08:22:00|397.91|392.51|397.79|392.39|397.91|392.51|397.79|392.39|7
1641457330000|2022-01-06 08:22:10|397.78|392.38|397.95|392.55|397.95|392.55|397.77|392.37|10
1641457340000|2022-01-06 08:22:20|397.94|392.54|397.94|392.54|397.95|392.55|397.77|392.37|17
1641457350000|2022-01-06 08:22:30|397.93|392.53|397.88|392.48|397.93|392.53|397.76|392.36|12
1641457360000|2022-01-06 08:22:40|397.85|392.45|397.71|392.31|397.86|392.46|397.61|392.21|21
1641457370000|2022-01-06 08:22:50|397.72|392.32|397.74|392.34|397.74|392.34|397.7|392.3|19
1641457380000|2022-01-06 08:23:00|397.75|392.35|397.71|392.31|397.75|392.35|397.71|392.31|8
1641457390000|2022-01-06 08:23:10|397.69|392.29|397.42|392.02|397.69|392.29|397.42|392.02|13
1641457400000|2022-01-06 08:23:20|397.43|392.03|397.17|391.77|397.43|392.03|397.16|391.76|20
1641457410000|2022-01-06 08:23:30|397.18|391.78|397.03|391.63|397.19|391.79|396.95|391.55|14
1641457420000|2022-01-06 08:23:40|397.02|391.62|397|391.6|397.07|391.67|396.99|391.59|18
1641457430000|2022-01-06 08:23:50|397.01|391.61|396.89|391.49|397.01|391.61|396.86|391.46|12
1641457440000|2022-01-06 08:24:00|396.88|391.48|396.88|391.48|396.88|391.48|396.88|391.48|1
1641457450000|2022-01-06 08:24:10|396.89|391.49|396.94|391.54|396.98|391.58|396.89|391.49|16
1641457460000|2022-01-06 08:24:20|396.96|391.56|396.94|391.54|396.96|391.56|396.94|391.54|12
1641457470000|2022-01-06 08:24:30|396.91|391.51|395.92|390.52|396.91|391.51|395.92|390.52|25
1641457480000|2022-01-06 08:24:40|395.89|390.49|395.75|390.35|396.1|390.7|395.75|390.35|22
1641457490000|2022-01-06 08:24:50|395.81|390.41|395.34|389.94|395.81|390.41|395.34|389.94|29
1641457500000|2022-01-06 08:25:00|395.33|389.93|395.57|390.17|395.63|390.23|395.14|389.74|32
1641457510000|2022-01-06 08:25:10|395.63|390.23|395.84|390.44|395.93|390.53|395.6|390.2|23
1641457520000|2022-01-06 08:25:20|395.88|390.48|395.85|390.45|395.94|390.54|395.74|390.34|20
1641457530000|2022-01-06 08:25:30|395.84|390.44|395.48|390.08|395.84|390.44|395.41|390.01|28
1641457540000|2022-01-06 08:25:40|395.5|390.1|394.99|389.59|395.5|390.1|394.72|389.32|33
1641457550000|2022-01-06 08:25:50|394.95|389.55|395.34|389.94|395.34|389.94|394.93|389.53|28
1641457560000|2022-01-06 08:26:00|395.5|390.1|395.31|389.91|395.5|390.1|395.26|389.86|23
1641457570000|2022-01-06 08:26:10|395.32|389.92|395.37|389.97|395.4|390|395.32|389.92|19
1641457580000|2022-01-06 08:26:20|395.36|389.96|395.37|389.97|395.45|390.05|395.36|389.96|18
1641457590000|2022-01-06 08:26:30|395.32|389.92|395.37|389.97|395.38|389.98|395.19|389.79|24
1641457600000|2022-01-06 08:26:40|395.38|389.98|395.23|389.83|395.38|389.98|395.21|389.81|16
1641457610000|2022-01-06 08:26:50|395.24|389.84|395.21|389.81|395.24|389.84|395.2|389.8|7
1641457620000|2022-01-06 08:27:00|395.22|389.82|395.31|389.91|395.32|389.92|395.22|389.82|18
1641457630000|2022-01-06 08:27:10|395.28|389.88|395.25|389.85|395.28|389.88|395.24|389.84|8
1641457640000|2022-01-06 08:27:20|395.27|389.87|395.36|389.96|395.4|390|395.27|389.87|18
1641457650000|2022-01-06 08:27:30|395.37|389.97|395.56|390.16|395.62|390.22|395.35|389.95|10
1641457660000|2022-01-06 08:27:40|395.58|390.18|395.53|390.13|395.6|390.2|395.49|390.09|14
1641457670000|2022-01-06 08:27:50|395.54|390.14|395.62|390.22|395.71|390.31|395.51|390.11|23
1641457680000|2022-01-06 08:28:00|395.63|390.23|395.99|390.59|395.99|390.59|395.63|390.23|20
1641457690000|2022-01-06 08:28:10|395.93|390.53|395.84|390.44|395.99|390.59|395.84|390.44|22
1641457700000|2022-01-06 08:28:20|395.79|390.39|395.79|390.39|395.88|390.48|395.76|390.36|14
1641457710000|2022-01-06 08:28:30|395.78|390.38|395.71|390.31|395.78|390.38|395.67|390.27|10
1641457720000|2022-01-06 08:28:40|395.7|390.3|395.67|390.27|395.7|390.3|395.65|390.25|4
1641457730000|2022-01-06 08:28:50|395.68|390.28|395.88|390.48|395.95|390.55|395.68|390.28|13
1641457740000|2022-01-06 08:29:00|395.87|390.47|395.89|390.49|395.9|390.5|395.76|390.36|22
1641457750000|2022-01-06 08:29:10|395.9|390.5|395.8|390.4|395.92|390.52|395.79|390.39|15
1641457760000|2022-01-06 08:29:20|395.82|390.42|395.96|390.56|396|390.6|395.82|390.42|16
1641457770000|2022-01-06 08:29:30|395.99|390.59|395.94|390.54|395.99|390.59|395.86|390.46|25
1641457780000|2022-01-06 08:29:40|395.97|390.57|395.95|390.55|395.97|390.57|395.92|390.52|13
1641457790000|2022-01-06 08:29:50|395.97|390.57|395.95|390.55|395.97|390.57|395.94|390.54|5
1641457800000|2022-01-06 08:30:00|395.97|390.57|395.82|390.42|395.97|390.57|395.82|390.42|11
1641457810000|2022-01-06 08:30:10|395.81|390.41|395.7|390.3|395.83|390.43|395.69|390.29|16
1641457820000|2022-01-06 08:30:20|395.61|390.21|395.73|390.33|395.74|390.34|395.51|390.11|23
1641457830000|2022-01-06 08:30:30|395.74|390.34|395.95|390.55|396.06|390.66|395.68|390.28|16
1641457840000|2022-01-06 08:30:40|395.96|390.56|396.1|390.7|396.13|390.73|395.93|390.53|25
1641457850000|2022-01-06 08:30:50|396.12|390.72|396.15|390.75|396.23|390.83|396.06|390.66|17
1641457860000|2022-01-06 08:31:00|396.2|390.8|396.05|390.65|396.2|390.8|396.01|390.61|18
1641457870000|2022-01-06 08:31:10|396.08|390.68|396.14|390.74|396.14|390.74|396.08|390.68|13
1641457880000|2022-01-06 08:31:20|396.15|390.75|396.04|390.64|396.15|390.75|396.01|390.61|10
1641457890000|2022-01-06 08:31:30|396.02|390.62|396.02|390.62|396.02|390.62|395.99|390.59|5
1641457900000|2022-01-06 08:31:40|396.01|390.61|395.88|390.48|396.01|390.61|395.88|390.48|6
1641457910000|2022-01-06 08:31:50|395.89|390.49|395.79|390.39|395.89|390.49|395.76|390.36|12
1641457920000|2022-01-06 08:32:00|395.8|390.4|395.09|389.69|395.84|390.44|395.09|389.69|32
1641457930000|2022-01-06 08:32:10|395.04|389.64|394.56|389.16|395.04|389.64|394.5|389.1|28
1641457940000|2022-01-06 08:32:20|394.61|389.21|394.93|389.53|395.1|389.7|394.59|389.19|28
1641457950000|2022-01-06 08:32:30|394.91|389.51|395.09|389.69|395.1|389.7|394.82|389.42|26
1641457960000|2022-01-06 08:32:40|395.15|389.75|395.2|389.8|395.22|389.82|395.1|389.7|26
1641457970000|2022-01-06 08:32:50|395.19|389.79|395.21|389.81|395.24|389.84|395.12|389.72|22
1641457980000|2022-01-06 08:33:00|395.22|389.82|394.86|389.46|395.22|389.82|394.85|389.45|33
1641457990000|2022-01-06 08:33:10|394.87|389.47|394.9|389.5|394.9|389.5|394.86|389.46|14
1641458000000|2022-01-06 08:33:20|394.92|389.52|394.94|389.54|395.02|389.62|394.85|389.45|25
1641458010000|2022-01-06 08:33:30|394.93|389.53|394.92|389.52|394.95|389.55|394.84|389.44|18
1641458020000|2022-01-06 08:33:40|394.95|389.55|395.15|389.75|395.19|389.79|394.93|389.53|19
1641458030000|2022-01-06 08:33:50|395.17|389.77|395.2|389.8|395.2|389.8|395.14|389.74|13
1641458040000|2022-01-06 08:34:00|395.17|389.77|395.11|389.71|395.19|389.79|395.02|389.62|20
1641458050000|2022-01-06 08:34:10|395.1|389.7|395.15|389.75|395.18|389.78|395.1|389.7|9
1641458060000|2022-01-06 08:34:20|395.18|389.78|395.18|389.78|395.22|389.82|395.17|389.77|17
1641458070000|2022-01-06 08:34:30|395.17|389.77|394.98|389.58|395.17|389.77|394.98|389.58|27
1641458080000|2022-01-06 08:34:40|394.93|389.53|395|389.6|395.02|389.62|394.92|389.52|18
1641458090000|2022-01-06 08:34:50|394.97|389.57|394.59|389.19|395.01|389.61|394.59|389.19|30
1641458100000|2022-01-06 08:35:00|394.6|389.2|394.62|389.22|394.65|389.25|394.45|389.05|29
1641458110000|2022-01-06 08:35:10|394.63|389.23|394.87|389.47|394.88|389.48|394.61|389.21|28
1641458120000|2022-01-06 08:35:20|394.85|389.45|394.88|389.48|394.96|389.56|394.85|389.45|19
1641458130000|2022-01-06 08:35:30|394.85|389.45|394.84|389.44|394.91|389.51|394.83|389.43|16
1641458140000|2022-01-06 08:35:40|394.85|389.45|394.9|389.5|394.91|389.51|394.84|389.44|8
1641458150000|2022-01-06 08:35:50|394.89|389.49|395.01|389.61|395.03|389.63|394.87|389.47|25
1641458160000|2022-01-06 08:36:00|395.05|389.65|394.97|389.57|395.06|389.66|394.97|389.57|11
1641458170000|2022-01-06 08:36:10|394.94|389.54|394.56|389.16|394.94|389.54|394.55|389.15|20
1641458180000|2022-01-06 08:36:20|394.55|389.15|394.43|389.03|394.56|389.16|394.32|388.92|20
1641458190000|2022-01-06 08:36:30|394.41|389.01|394.52|389.12|394.54|389.14|394.32|388.92|28
1641458200000|2022-01-06 08:36:40|394.51|389.11|394.74|389.34|394.74|389.34|394.5|389.1|18
1641458210000|2022-01-06 08:36:50|394.75|389.35|394.65|389.25|394.75|389.35|394.65|389.25|14
1641458220000|2022-01-06 08:37:00|394.66|389.26|394.63|389.23|394.72|389.32|394.54|389.14|24
1641458230000|2022-01-06 08:37:10|394.64|389.24|394.53|389.13|394.64|389.24|394.53|389.13|21
1641458240000|2022-01-06 08:37:20|394.5|389.1|394.58|389.18|394.58|389.18|394.43|389.03|18
1641458250000|2022-01-06 08:37:30|394.57|389.17|394.42|389.02|394.57|389.17|394.39|388.99|18
1641458260000|2022-01-06 08:37:40|394.4|389|394.48|389.08|394.5|389.1|394.28|388.88|28
1641458270000|2022-01-06 08:37:50|394.46|389.06|394.47|389.07|394.52|389.12|394.42|389.02|24
1641458280000|2022-01-06 08:38:00|394.49|389.09|394.31|388.91|394.49|389.09|394.31|388.91|25
1641458290000|2022-01-06 08:38:10|394.33|388.93|393.5|388.1|394.34|388.94|393.5|388.1|30
1641458300000|2022-01-06 08:38:20|393.51|388.11|393.69|388.29|393.69|388.29|393.12|387.72|35
1641458310000|2022-01-06 08:38:30|393.65|388.25|393.82|388.42|393.82|388.42|393.49|388.09|34
1641458320000|2022-01-06 08:38:40|393.96|388.56|393.8|388.4|393.96|388.56|393.64|388.24|31
1641458330000|2022-01-06 08:38:50|393.76|388.36|393.87|388.47|393.87|388.47|393.64|388.24|26
1641458340000|2022-01-06 08:39:00|393.83|388.43|393.89|388.49|393.93|388.53|393.74|388.34|14
1641458350000|2022-01-06 08:39:10|393.9|388.5|394.4|389|394.5|389.1|393.9|388.5|24
1641458360000|2022-01-06 08:39:20|394.43|389.03|394.66|389.26|394.67|389.27|394.43|389.03|20
1641458370000|2022-01-06 08:39:30|394.65|389.25|394.75|389.35|394.96|389.56|394.63|389.23|29
1641458380000|2022-01-06 08:39:40|394.74|389.34|394.82|389.42|394.89|389.49|394.72|389.32|30
1641458390000|2022-01-06 08:39:50|394.87|389.47|394.72|389.32|394.87|389.47|394.64|389.24|27
1641458400000|2022-01-06 08:40:00|394.73|389.33|394.66|389.26|394.8|389.4|394.62|389.22|27
1641458410000|2022-01-06 08:40:10|394.64|389.24|395.02|389.62|395.07|389.67|394.63|389.23|25
1641458420000|2022-01-06 08:40:20|395.05|389.65|395.06|389.66|395.13|389.73|395.01|389.61|18
1641458430000|2022-01-06 08:40:30|395.08|389.68|395.11|389.71|395.18|389.78|395.05|389.65|15
1641458440000|2022-01-06 08:40:40|395.12|389.72|395.06|389.66|395.14|389.74|395.06|389.66|12
1641458450000|2022-01-06 08:40:50|395.05|389.65|395.2|389.8|395.2|389.8|394.99|389.59|22
1641458460000|2022-01-06 08:41:00|395.21|389.81|395.18|389.78|395.23|389.83|395.12|389.72|15
1641458470000|2022-01-06 08:41:10|395.2|389.8|395|389.6|395.25|389.85|394.98|389.58|19
1641458480000|2022-01-06 08:41:20|395.01|389.61|395.06|389.66|395.08|389.68|394.95|389.55|15
1641458490000|2022-01-06 08:41:30|395.07|389.67|395.11|389.71|395.21|389.81|395.02|389.62|16
1641458500000|2022-01-06 08:41:40|395.12|389.72|395|389.6|395.12|389.72|394.99|389.59|15
1641458510000|2022-01-06 08:41:50|394.99|389.59|395.04|389.64|395.08|389.68|394.99|389.59|12
1641458520000|2022-01-06 08:42:00|395.07|389.67|395.08|389.68|395.08|389.68|394.98|389.58|21
1641458530000|2022-01-06 08:42:10|395.04|389.64|394.91|389.51|395.07|389.67|394.89|389.49|19
1641458540000|2022-01-06 08:42:20|394.92|389.52|394.94|389.54|394.96|389.56|394.9|389.5|18
1641458550000|2022-01-06 08:42:30|394.95|389.55|395|389.6|395.08|389.68|394.95|389.55|22
1641458560000|2022-01-06 08:42:40|394.97|389.57|394.87|389.47|394.97|389.57|394.86|389.46|26
1641458570000|2022-01-06 08:42:50|394.88|389.48|394.85|389.45|394.92|389.52|394.85|389.45|17
1641458580000|2022-01-06 08:43:00|394.89|389.49|394.93|389.53|394.93|389.53|394.85|389.45|7
1641458590000|2022-01-06 08:43:10|394.94|389.54|394.54|389.14|394.95|389.55|394.54|389.14|27
1641458600000|2022-01-06 08:43:20|394.52|389.12|394.61|389.21|394.71|389.31|394.52|389.12|14
1641458610000|2022-01-06 08:43:30|394.62|389.22|394.51|389.11|394.64|389.24|394.37|388.97|19
1641458620000|2022-01-06 08:43:40|394.52|389.12|394.55|389.15|394.66|389.26|394.5|389.1|24
1641458630000|2022-01-06 08:43:50|394.54|389.14|394.53|389.13|394.56|389.16|394.48|389.08|14
1641458640000|2022-01-06 08:44:00|394.55|389.15|394.5|389.1|394.55|389.15|394.48|389.08|13
1641458650000|2022-01-06 08:44:10|394.49|389.09|394.42|389.02|394.49|389.09|394.38|388.98|14
1641458660000|2022-01-06 08:44:20|394.41|389.01|394.49|389.09|394.53|389.13|394.39|388.99|12
1641458670000|2022-01-06 08:44:30|394.48|389.08|394.47|389.07|394.57|389.17|394.42|389.02|17
1641458680000|2022-01-06 08:44:40|394.45|389.05|394.46|389.06|394.49|389.09|394.45|389.05|11
1641458690000|2022-01-06 08:44:50|394.45|389.05|394.44|389.04|394.46|389.06|394.43|389.03|6
1641458700000|2022-01-06 08:45:00|394.45|389.05|394.17|388.77|394.46|389.06|394.08|388.68|27
1641458710000|2022-01-06 08:45:10|394.22|388.82|393.88|388.48|394.23|388.83|393.88|388.48|28
1641458720000|2022-01-06 08:45:20|393.89|388.49|394.01|388.61|394.01|388.61|393.86|388.46|21
1641458730000|2022-01-06 08:45:30|394.02|388.62|394.16|388.76|394.26|388.86|393.96|388.56|24
1641458740000|2022-01-06 08:45:40|394.15|388.75|394.12|388.72|394.17|388.77|394.09|388.69|12
1641458750000|2022-01-06 08:45:50|394.15|388.75|394.35|388.95|394.4|389|394.14|388.74|16
1641458760000|2022-01-06 08:46:00|394.38|388.98|394.64|389.24|394.82|389.42|394.35|388.95|27
1641458770000|2022-01-06 08:46:10|394.63|389.23|394.48|389.08|394.66|389.26|394.47|389.07|27
1641458780000|2022-01-06 08:46:20|394.61|389.21|394.55|389.15|394.61|389.21|394.42|389.02|14
1641458790000|2022-01-06 08:46:30|394.53|389.13|394.4|389|394.53|389.13|394.4|389|9
1641458800000|2022-01-06 08:46:40|394.46|389.06|394.29|388.89|394.46|389.06|394.29|388.89|15
1641458810000|2022-01-06 08:46:50|394.25|388.85|394.33|388.93|394.34|388.94|394.23|388.83|18
1641458820000|2022-01-06 08:47:00|394.32|388.92|394.45|389.05|394.49|389.09|394.32|388.92|23
1641458830000|2022-01-06 08:47:10|394.43|389.03|394.4|389|394.43|389.03|394.31|388.91|20
1641458840000|2022-01-06 08:47:20|394.41|389.01|394.59|389.19|394.59|389.19|394.41|389.01|19
1641458850000|2022-01-06 08:47:30|394.58|389.18|394.65|389.25|394.65|389.25|394.56|389.16|16
1641458860000|2022-01-06 08:47:40|394.68|389.28|394.84|389.44|394.88|389.48|394.65|389.25|22
1641458870000|2022-01-06 08:47:50|394.85|389.45|394.82|389.42|394.87|389.47|394.76|389.36|26
1641458880000|2022-01-06 08:48:00|394.9|389.5|394.98|389.58|395.03|389.63|394.88|389.48|27
1641458890000|2022-01-06 08:48:10|394.95|389.55|394.9|389.5|394.97|389.57|394.87|389.47|22
1641458900000|2022-01-06 08:48:20|394.91|389.51|394.97|389.57|394.97|389.57|394.9|389.5|20
1641458910000|2022-01-06 08:48:30|394.93|389.53|394.92|389.52|394.95|389.55|394.86|389.46|16
1641458920000|2022-01-06 08:48:40|394.94|389.54|395.02|389.62|395.03|389.63|394.94|389.54|8
1641458930000|2022-01-06 08:48:50|395.04|389.64|395.26|389.86|395.37|389.97|395.04|389.64|23
1641458940000|2022-01-06 08:49:00|395.25|389.85|395.23|389.83|395.3|389.9|395.22|389.82|17
1641458950000|2022-01-06 08:49:10|395.24|389.84|395.32|389.92|395.35|389.95|395.23|389.83|12
1641458960000|2022-01-06 08:49:20|395.31|389.91|395.6|390.2|395.6|390.2|395.31|389.91|12
1641458970000|2022-01-06 08:49:30|395.57|390.17|395.8|390.4|395.8|390.4|395.57|390.17|14
1641458980000|2022-01-06 08:49:40|395.81|390.41|395.93|390.53|395.98|390.58|395.8|390.4|13
1641458990000|2022-01-06 08:49:50|395.94|390.54|396.03|390.63|396.06|390.66|395.94|390.54|17
1641459000000|2022-01-06 08:50:00|396.06|390.66|395.98|390.58|396.06|390.66|395.93|390.53|26
1641459010000|2022-01-06 08:50:10|395.99|390.59|396.11|390.71|396.13|390.73|395.99|390.59|21
1641459020000|2022-01-06 08:50:20|396.18|390.78|396.13|390.73|396.25|390.85|396.12|390.72|22
1641459030000|2022-01-06 08:50:30|396.14|390.74|396.2|390.8|396.2|390.8|396.14|390.74|12
1641459040000|2022-01-06 08:50:40|396.18|390.78|396.24|390.84|396.26|390.86|396.18|390.78|15
1641459050000|2022-01-06 08:50:50|396.23|390.83|395.95|390.55|396.23|390.83|395.95|390.55|27
1641459060000|2022-01-06 08:51:00|395.94|390.54|395.67|390.27|395.94|390.54|395.64|390.24|16
1641459070000|2022-01-06 08:51:10|395.69|390.29|395.87|390.47|395.87|390.47|395.69|390.29|6
1641459080000|2022-01-06 08:51:20|395.86|390.46|395.79|390.39|395.86|390.46|395.79|390.39|6
1641459090000|2022-01-06 08:51:30|395.81|390.41|395.83|390.43|395.83|390.43|395.79|390.39|14
1641459100000|2022-01-06 08:51:40|395.82|390.42|395.82|390.42|395.88|390.48|395.81|390.41|13
1641459110000|2022-01-06 08:51:50|395.83|390.43|395.79|390.39|395.85|390.45|395.76|390.36|15
1641459120000|2022-01-06 08:52:00|395.78|390.38|395.58|390.18|395.78|390.38|395.53|390.13|20
1641459130000|2022-01-06 08:52:10|395.59|390.19|395.38|389.98|395.59|390.19|395.29|389.89|24
1641459140000|2022-01-06 08:52:20|395.32|389.92|395.2|389.8|395.34|389.94|395.17|389.77|19
1641459150000|2022-01-06 08:52:30|395.18|389.78|395.24|389.84|395.25|389.85|395.13|389.73|7
1641459160000|2022-01-06 08:52:40|395.25|389.85|395.29|389.89|395.33|389.93|395.25|389.85|11
1641459170000|2022-01-06 08:52:50|395.3|389.9|395.21|389.81|395.3|389.9|395.21|389.81|14
1641459180000|2022-01-06 08:53:00|395.2|389.8|395.22|389.82|395.22|389.82|395.2|389.8|11
1641459190000|2022-01-06 08:53:10|395.2|389.8|395.07|389.67|395.2|389.8|395.02|389.62|23
1641459200000|2022-01-06 08:53:20|395.09|389.69|395.16|389.76|395.16|389.76|395.09|389.69|14
1641459210000|2022-01-06 08:53:30|395.17|389.77|395.22|389.82|395.22|389.82|395.17|389.77|8
1641459220000|2022-01-06 08:53:40|395.21|389.81|395.16|389.76|395.21|389.81|395.13|389.73|8
1641459230000|2022-01-06 08:53:50|395.13|389.73|395.02|389.62|395.13|389.73|395.01|389.61|13
1641459240000|2022-01-06 08:54:00|395.03|389.63|394.96|389.56|395.03|389.63|394.9|389.5|13
1641459250000|2022-01-06 08:54:10|394.98|389.58|395.14|389.74|395.14|389.74|394.97|389.57|24
1641459260000|2022-01-06 08:54:20|395.13|389.73|395.37|389.97|395.4|390|395.12|389.72|16
1641459270000|2022-01-06 08:54:30|395.36|389.96|395.24|389.84|395.38|389.98|395.24|389.84|17
1641459280000|2022-01-06 08:54:40|395.26|389.86|395.31|389.91|395.36|389.96|395.21|389.81|16
1641459290000|2022-01-06 08:54:50|395.29|389.89|395.38|389.98|395.38|389.98|395.25|389.85|4
1641459300000|2022-01-06 08:55:00|395.37|389.97|395.26|389.86|395.37|389.97|395.26|389.86|14
1641459310000|2022-01-06 08:55:10|395.27|389.87|395.45|390.05|395.45|390.05|395.27|389.87|21
1641459320000|2022-01-06 08:55:20|395.46|390.06|395.44|390.04|395.51|390.11|395.39|389.99|19
1641459330000|2022-01-06 08:55:30|395.42|390.02|395.4|390|395.45|390.05|395.34|389.94|26
1641459340000|2022-01-06 08:55:40|395.33|389.93|395.27|389.87|395.36|389.96|395.26|389.86|18
1641459350000|2022-01-06 08:55:50|395.28|389.88|395.47|390.07|395.47|390.07|395.26|389.86|21
1641459360000|2022-01-06 08:56:00|395.44|390.04|395.44|390.04|395.47|390.07|395.41|390.01|8
1641459370000|2022-01-06 08:56:10|395.45|390.05|395.57|390.17|395.57|390.17|395.39|389.99|12
1641459380000|2022-01-06 08:56:20|395.61|390.21|395.7|390.3|395.71|390.31|395.51|390.11|17
1641459390000|2022-01-06 08:56:30|395.72|390.32|395.9|390.5|395.95|390.55|395.72|390.32|17
1641459400000|2022-01-06 08:56:40|395.91|390.51|395.89|390.49|395.93|390.53|395.88|390.48|16
1641459410000|2022-01-06 08:56:50|395.9|390.5|395.9|390.5|395.94|390.54|395.88|390.48|8
1641459420000|2022-01-06 08:57:00|395.93|390.53|396.03|390.63|396.03|390.63|395.92|390.52|14
1641459430000|2022-01-06 08:57:10|396.02|390.62|396.02|390.62|396.02|390.62|395.94|390.54|22
1641459440000|2022-01-06 08:57:20|396|390.6|396.12|390.72|396.13|390.73|396|390.6|17
1641459450000|2022-01-06 08:57:30|396.25|390.85|396.28|390.88|396.3|390.9|396.21|390.81|29
1641459460000|2022-01-06 08:57:40|396.25|390.85|396.39|390.99|396.42|391.02|396.24|390.84|20
1641459470000|2022-01-06 08:57:50|396.4|391|396.44|391.04|396.44|391.04|396.39|390.99|12
1641459480000|2022-01-06 08:58:00|396.45|391.05|396.35|390.95|396.45|391.05|396.35|390.95|18
1641459490000|2022-01-06 08:58:10|396.34|390.94|396.42|391.02|396.43|391.03|396.33|390.93|14
1641459500000|2022-01-06 08:58:20|396.41|391.01|396.37|390.97|396.44|391.04|396.36|390.96|19
1641459510000|2022-01-06 08:58:30|396.4|391|396.41|391.01|396.47|391.07|396.38|390.98|22
1641459520000|2022-01-06 08:58:40|396.43|391.03|396.43|391.03|396.48|391.08|396.41|391.01|13
1641459530000|2022-01-06 08:58:50|396.42|391.02|396.46|391.06|396.48|391.08|396.42|391.02|11
1641459540000|2022-01-06 08:59:00|396.45|391.05|396.44|391.04|396.46|391.06|396.41|391.01|14
1641459550000|2022-01-06 08:59:10|396.43|391.03|396.2|390.8|396.43|391.03|396.2|390.8|13
1641459560000|2022-01-06 08:59:20|396.17|390.77|396.19|390.79|396.25|390.85|396.16|390.76|16
1641459570000|2022-01-06 08:59:30|396.16|390.76|396.21|390.81|396.22|390.82|396.14|390.74|16
1641459580000|2022-01-06 08:59:40|396.22|390.82|396.21|390.81|396.23|390.83|396.19|390.79|8
1641459590000|2022-01-06 08:59:50|396.22|390.82|396.21|390.81|396.24|390.84|396.21|390.81|7
1641459600000|2022-01-06 09:00:00|396.22|390.82|396.31|390.91|396.34|390.94|396.22|390.82|20
1641459610000|2022-01-06 09:00:10|396.38|390.98|396.54|391.14|396.55|391.15|396.38|390.98|15
1641459620000|2022-01-06 09:00:20|396.55|391.15|396.52|391.12|396.55|391.15|396.52|391.12|3
1641459630000|2022-01-06 09:00:30|396.51|391.11|396.31|390.91|396.51|391.11|396.29|390.89|28
1641459640000|2022-01-06 09:00:40|396.29|390.89|396.23|390.83|396.29|390.89|396.21|390.81|10
1641459650000|2022-01-06 09:00:50|396.24|390.84|396.22|390.82|396.25|390.85|396.2|390.8|13
1641459660000|2022-01-06 09:01:00|396.18|390.78|396.26|390.86|396.27|390.87|396.15|390.75|16
1641459670000|2022-01-06 09:01:10|396.25|390.85|396.23|390.83|396.25|390.85|396.23|390.83|2
1641459680000|2022-01-06 09:01:20|396.19|390.79|395.82|390.42|396.21|390.81|395.82|390.42|22
1641459690000|2022-01-06 09:01:30|395.8|390.4|395.44|390.04|395.8|390.4|395.43|390.03|32
1641459700000|2022-01-06 09:01:40|395.45|390.05|395.47|390.07|395.52|390.12|395.45|390.05|13
1641459710000|2022-01-06 09:01:50|395.48|390.08|395.54|390.14|395.57|390.17|395.46|390.06|15
1641459720000|2022-01-06 09:02:00|395.52|390.12|395.46|390.06|395.52|390.12|395.46|390.06|9
1641459730000|2022-01-06 09:02:10|395.48|390.08|395.49|390.09|395.49|390.09|395.46|390.06|8
1641459740000|2022-01-06 09:02:20|395.53|390.13|395.47|390.07|395.53|390.13|395.47|390.07|13
1641459750000|2022-01-06 09:02:30|395.48|390.08|395.19|389.79|395.5|390.1|395.17|389.77|17
1641459760000|2022-01-06 09:02:40|395.2|389.8|395.28|389.88|395.32|389.92|395.2|389.8|15
1641459770000|2022-01-06 09:02:50|395.27|389.87|395.4|390|395.5|390.1|395.27|389.87|20
1641459780000|2022-01-06 09:03:00|395.41|390.01|395.34|389.94|395.44|390.04|395.33|389.93|10
1641459790000|2022-01-06 09:03:10|395.35|389.95|395.26|389.86|395.36|389.96|395.24|389.84|13
1641459800000|2022-01-06 09:03:20|395.27|389.87|395.28|389.88|395.32|389.92|395.27|389.87|18
1641459810000|2022-01-06 09:03:30|395.3|389.9|395.3|389.9|395.3|389.9|395.28|389.88|12
1641459820000|2022-01-06 09:03:40|395.29|389.89|395.23|389.83|395.3|389.9|395.23|389.83|13
1641459830000|2022-01-06 09:03:50|395.24|389.84|395.22|389.82|395.24|389.84|395.12|389.72|18
1641459840000|2022-01-06 09:04:00|395.24|389.84|395.22|389.82|395.25|389.85|395.22|389.82|9
1641459850000|2022-01-06 09:04:10|395.24|389.84|395.12|389.72|395.24|389.84|395.12|389.72|10
1641459860000|2022-01-06 09:04:20|395.13|389.73|394.84|389.44|395.13|389.73|394.79|389.39|22
1641459870000|2022-01-06 09:04:30|394.83|389.43|394.74|389.34|394.89|389.49|394.74|389.34|21
1641459880000|2022-01-06 09:04:40|394.75|389.35|394.83|389.43|394.84|389.44|394.74|389.34|23
1641459890000|2022-01-06 09:04:50|394.84|389.44|394.85|389.45|394.96|389.56|394.84|389.44|20
1641459900000|2022-01-06 09:05:00|394.84|389.44|394.8|389.4|394.85|389.45|394.77|389.37|22
1641459910000|2022-01-06 09:05:10|394.81|389.41|394.94|389.54|394.94|389.54|394.8|389.4|13
1641459920000|2022-01-06 09:05:20|394.92|389.52|394.71|389.31|394.92|389.52|394.68|389.28|21
1641459930000|2022-01-06 09:05:30|394.74|389.34|394.57|389.17|394.74|389.34|394.57|389.17|20
1641459940000|2022-01-06 09:05:40|394.58|389.18|394.49|389.09|394.58|389.18|394.49|389.09|15
1641459950000|2022-01-06 09:05:50|394.5|389.1|394.24|388.84|394.5|389.1|394.21|388.81|24
1641459960000|2022-01-06 09:06:00|394.22|388.82|393.64|388.24|394.22|388.82|393.45|388.05|35
1641459970000|2022-01-06 09:06:10|393.56|388.16|393.74|388.34|393.74|388.34|393.52|388.12|23
1641459980000|2022-01-06 09:06:20|393.78|388.38|393.94|388.54|394|388.6|393.78|388.38|28
1641459990000|2022-01-06 09:06:30|393.88|388.48|393.98|388.58|394|388.6|393.88|388.48|26
1641460000000|2022-01-06 09:06:40|393.96|388.56|393.96|388.56|394.03|388.63|393.94|388.54|17
1641460010000|2022-01-06 09:06:50|393.93|388.53|393.83|388.43|393.95|388.55|393.83|388.43|23
1641460020000|2022-01-06 09:07:00|393.84|388.44|393.84|388.44|393.96|388.56|393.81|388.41|17
1641460030000|2022-01-06 09:07:10|393.85|388.45|393.85|388.45|393.91|388.51|393.85|388.45|9
1641460040000|2022-01-06 09:07:20|393.86|388.46|393.71|388.31|393.86|388.46|393.71|388.31|7
1641460050000|2022-01-06 09:07:30|393.7|388.3|393.84|388.44|393.88|388.48|393.53|388.13|36
1641460060000|2022-01-06 09:07:40|393.82|388.42|393.88|388.48|393.93|388.53|393.82|388.42|25
1641460070000|2022-01-06 09:07:50|393.89|388.49|393.77|388.37|393.9|388.5|393.77|388.37|22
1641460080000|2022-01-06 09:08:00|393.78|388.38|393.78|388.38|393.84|388.44|393.68|388.28|27
1641460090000|2022-01-06 09:08:10|393.8|388.4|393.86|388.46|393.87|388.47|393.78|388.38|23
1641460100000|2022-01-06 09:08:20|393.89|388.49|393.8|388.4|393.89|388.49|393.78|388.38|23
1641460110000|2022-01-06 09:08:30|393.79|388.39|393.78|388.38|393.8|388.4|393.76|388.36|11
1641460120000|2022-01-06 09:08:40|393.76|388.36|393.82|388.42|393.83|388.43|393.71|388.31|14
1641460130000|2022-01-06 09:08:50|393.81|388.41|393.77|388.37|393.81|388.41|393.76|388.36|17
1641460140000|2022-01-06 09:09:00|393.78|388.38|394.03|388.63|394.03|388.63|393.62|388.22|22
1641460150000|2022-01-06 09:09:10|394.05|388.65|394.51|389.11|394.57|389.17|394|388.6|29
1641460160000|2022-01-06 09:09:20|394.58|389.18|394.5|389.1|394.65|389.25|394.42|389.02|29
1641460170000|2022-01-06 09:09:30|394.49|389.09|394.5|389.1|394.51|389.11|394.43|389.03|19
1641460180000|2022-01-06 09:09:40|394.52|389.12|394.7|389.3|394.73|389.33|394.52|389.12|22
1641460190000|2022-01-06 09:09:50|394.72|389.32|394.91|389.51|394.93|389.53|394.72|389.32|18
1641460200000|2022-01-06 09:10:00|394.92|389.52|395.07|389.67|395.1|389.7|394.92|389.52|17
1641460210000|2022-01-06 09:10:10|395.06|389.66|395.14|389.74|395.14|389.74|395.02|389.62|18
1641460220000|2022-01-06 09:10:20|395.15|389.75|395.12|389.72|395.15|389.75|395.1|389.7|10
1641460230000|2022-01-06 09:10:30|395.17|389.77|395.23|389.83|395.23|389.83|395.14|389.74|15
1641460240000|2022-01-06 09:10:40|395.25|389.85|395.14|389.74|395.25|389.85|395.13|389.73|22
1641460250000|2022-01-06 09:10:50|395.15|389.75|395.04|389.64|395.15|389.75|395.04|389.64|12
1641460260000|2022-01-06 09:11:00|395.02|389.62|395.09|389.69|395.12|389.72|395.02|389.62|9
1641460270000|2022-01-06 09:11:10|395.08|389.68|394.87|389.47|395.08|389.68|394.86|389.46|18
1641460280000|2022-01-06 09:11:20|394.88|389.48|394.89|389.49|394.89|389.49|394.85|389.45|15
1641460290000|2022-01-06 09:11:30|394.92|389.52|394.91|389.51|394.99|389.59|394.82|389.42|21
1641460300000|2022-01-06 09:11:40|394.93|389.53|394.73|389.33|394.96|389.56|394.73|389.33|21
1641460310000|2022-01-06 09:11:50|394.75|389.35|394.71|389.31|394.75|389.35|394.67|389.27|4
1641460320000|2022-01-06 09:12:00|394.7|389.3|394.74|389.34|394.75|389.35|394.62|389.22|20
1641460330000|2022-01-06 09:12:10|394.73|389.33|394.95|389.55|395.07|389.67|394.73|389.33|23
1641460340000|2022-01-06 09:12:20|394.96|389.56|395|389.6|395|389.6|394.95|389.55|7
1641460350000|2022-01-06 09:12:30|395.01|389.61|394.94|389.54|395.02|389.62|394.92|389.52|14
1641460360000|2022-01-06 09:12:40|394.95|389.55|394.97|389.57|395|389.6|394.95|389.55|8
1641460370000|2022-01-06 09:12:50|394.98|389.58|394.96|389.56|394.98|389.58|394.95|389.55|14
1641460380000|2022-01-06 09:13:00|394.97|389.57|394.93|389.53|394.97|389.57|394.81|389.41|22
1641460390000|2022-01-06 09:13:10|394.92|389.52|395|389.6|395.01|389.61|394.9|389.5|26
1641460400000|2022-01-06 09:13:20|394.98|389.58|394.85|389.45|394.99|389.59|394.82|389.42|20
1641460410000|2022-01-06 09:13:30|394.88|389.48|394.93|389.53|394.97|389.57|394.88|389.48|24
1641460420000|2022-01-06 09:13:40|394.94|389.54|394.94|389.54|395.01|389.61|394.92|389.52|28
1641460430000|2022-01-06 09:13:50|394.95|389.55|395.17|389.77|395.18|389.78|394.94|389.54|21
1641460440000|2022-01-06 09:14:00|395.15|389.75|395.14|389.74|395.16|389.76|395.13|389.73|11
1641460450000|2022-01-06 09:14:10|395.13|389.73|395.16|389.76|395.2|389.8|395.13|389.73|10
1641460460000|2022-01-06 09:14:20|395.15|389.75|395.16|389.76|395.21|389.81|395.14|389.74|18
1641460470000|2022-01-06 09:14:30|395.19|389.79|395.11|389.71|395.22|389.82|395.11|389.71|20
1641460480000|2022-01-06 09:14:40|395.13|389.73|395.24|389.84|395.35|389.95|395.11|389.71|21
1641460490000|2022-01-06 09:14:50|395.26|389.86|395.22|389.82|395.26|389.86|395.22|389.82|15
1641460500000|2022-01-06 09:15:00|395.23|389.83|395.22|389.82|395.25|389.85|395.19|389.79|28
1641460510000|2022-01-06 09:15:10|395.23|389.83|395.27|389.87|395.29|389.89|395.23|389.83|21
1641460520000|2022-01-06 09:15:20|395.28|389.88|395.28|389.88|395.29|389.89|395.27|389.87|9
1641460530000|2022-01-06 09:15:30|395.3|389.9|395.22|389.82|395.3|389.9|395.21|389.81|18
1641460540000|2022-01-06 09:15:40|395.21|389.81|395.28|389.88|395.31|389.91|395.21|389.81|19
1641460550000|2022-01-06 09:15:50|395.26|389.86|395.26|389.86|395.28|389.88|395.26|389.86|7
1641460560000|2022-01-06 09:16:00|395.28|389.88|395.54|390.14|395.54|390.14|395.27|389.87|29
1641460570000|2022-01-06 09:16:10|395.53|390.13|395.56|390.16|395.59|390.19|395.49|390.09|22
1641460580000|2022-01-06 09:16:20|395.55|390.15|395.78|390.38|395.78|390.38|395.54|390.14|22
1641460590000|2022-01-06 09:16:30|395.83|390.43|395.77|390.37|395.83|390.43|395.77|390.37|19
1641460600000|2022-01-06 09:16:40|395.79|390.39|395.75|390.35|395.9|390.5|395.73|390.33|24
1641460610000|2022-01-06 09:16:50|395.71|390.31|395.79|390.39|395.79|390.39|395.63|390.23|17
1641460620000|2022-01-06 09:17:00|395.8|390.4|395.81|390.41|395.83|390.43|395.8|390.4|16
1641460630000|2022-01-06 09:17:10|395.82|390.42|395.7|390.3|395.84|390.44|395.67|390.27|18
1641460640000|2022-01-06 09:17:20|395.69|390.29|395.87|390.47|395.91|390.51|395.68|390.28|22
1641460650000|2022-01-06 09:17:30|395.88|390.48|395.96|390.56|395.97|390.57|395.88|390.48|14
1641460660000|2022-01-06 09:17:40|395.95|390.55|395.92|390.52|395.95|390.55|395.92|390.52|8
1641460670000|2022-01-06 09:17:50|395.95|390.55|396.02|390.62|396.05|390.65|395.92|390.52|11
1641460680000|2022-01-06 09:18:00|396.03|390.63|396.16|390.76|396.16|390.76|395.99|390.59|27
1641460690000|2022-01-06 09:18:10|396.17|390.77|396.14|390.74|396.3|390.9|396.05|390.65|18
1641460700000|2022-01-06 09:18:20|396.15|390.75|396.15|390.75|396.16|390.76|396.04|390.64|17
1641460710000|2022-01-06 09:18:30|396.14|390.74|396.2|390.8|396.2|390.8|396.14|390.74|15
1641460720000|2022-01-06 09:18:40|396.21|390.81|396.09|390.69|396.22|390.82|396.09|390.69|22
1641460730000|2022-01-06 09:18:50|396.07|390.67|395.72|390.32|396.07|390.67|395.66|390.26|28
1641460740000|2022-01-06 09:19:00|395.73|390.33|395.72|390.32|395.78|390.38|395.72|390.32|14
1641460750000|2022-01-06 09:19:10|395.73|390.33|395.6|390.2|395.78|390.38|395.6|390.2|17
1641460760000|2022-01-06 09:19:20|395.47|390.07|395.48|390.08|395.55|390.15|395.46|390.06|13
1641460770000|2022-01-06 09:19:30|395.46|390.06|395.32|389.92|395.46|390.06|395.32|389.92|6
1641460780000|2022-01-06 09:19:40|395.3|389.9|395.3|389.9|395.35|389.95|395.29|389.89|7
1641460790000|2022-01-06 09:19:50|395.32|389.92|395.34|389.94|395.36|389.96|395.31|389.91|10
1641460800000|2022-01-06 09:20:00|395.33|389.93|395.26|389.86|395.34|389.94|395.24|389.84|12
1641460810000|2022-01-06 09:20:10|395.24|389.84|395.25|389.85|395.27|389.87|395.21|389.81|11
1641460820000|2022-01-06 09:20:20|395.15|389.75|395.18|389.78|395.25|389.85|395.14|389.74|12
1641460830000|2022-01-06 09:20:30|395.2|389.8|394.85|389.45|395.2|389.8|394.82|389.42|17
1641460840000|2022-01-06 09:20:40|394.84|389.44|394.85|389.45|394.85|389.45|394.83|389.43|6
1641460850000|2022-01-06 09:20:50|394.84|389.44|394.48|389.08|394.84|389.44|394.48|389.08|13
1641460860000|2022-01-06 09:21:00|394.47|389.07|393.86|388.46|394.49|389.09|393.86|388.46|24
1641460870000|2022-01-06 09:21:10|393.85|388.45|394.04|388.64|394.06|388.66|393.72|388.32|30
1641460880000|2022-01-06 09:21:20|394.02|388.62|394.15|388.75|394.18|388.78|394.02|388.62|19
1641460890000|2022-01-06 09:21:30|394.17|388.77|394.13|388.73|394.2|388.8|394.12|388.72|18
1641460900000|2022-01-06 09:21:40|394.11|388.71|393.99|388.59|394.15|388.75|393.98|388.58|18
1641460910000|2022-01-06 09:21:50|393.98|388.58|394.01|388.61|394.01|388.61|393.98|388.58|5
1641460920000|2022-01-06 09:22:00|394.03|388.63|394.12|388.72|394.12|388.72|394|388.6|15
1641460930000|2022-01-06 09:22:10|394.1|388.7|394.04|388.64|394.14|388.74|394.04|388.64|12
1641460940000|2022-01-06 09:22:20|394.03|388.63|394.02|388.62|394.13|388.73|394.02|388.62|14
1641460950000|2022-01-06 09:22:30|394.01|388.61|394.55|389.15|394.55|389.15|394.01|388.61|34
1641460960000|2022-01-06 09:22:40|394.5|389.1|394.14|388.74|394.54|389.14|394.14|388.74|29
1641460970000|2022-01-06 09:22:50|394.26|388.86|394.13|388.73|394.4|389|394.12|388.72|27
1641460980000|2022-01-06 09:23:00|394.11|388.71|393.98|388.58|394.13|388.73|393.96|388.56|13
1641460990000|2022-01-06 09:23:10|394|388.6|393.92|388.52|394|388.6|393.85|388.45|20
1641461000000|2022-01-06 09:23:20|393.93|388.53|394.2|388.8|394.27|388.87|393.92|388.52|26
1641461010000|2022-01-06 09:23:30|394.22|388.82|394.23|388.83|394.23|388.83|394.15|388.75|17
1641461020000|2022-01-06 09:23:40|394.22|388.82|394.3|388.9|394.3|388.9|394.21|388.81|14
1641461030000|2022-01-06 09:23:50|394.29|388.89|394.09|388.69|394.33|388.93|394.05|388.65|27
1641461040000|2022-01-06 09:24:00|394.1|388.7|393.95|388.55|394.14|388.74|393.84|388.44|20
1641461050000|2022-01-06 09:24:10|393.96|388.56|394.18|388.78|394.19|388.79|393.95|388.55|24
1641461060000|2022-01-06 09:24:20|394.21|388.81|394.31|388.91|394.33|388.93|394.18|388.78|18
1641461070000|2022-01-06 09:24:30|394.33|388.93|394.37|388.97|394.46|389.06|394.32|388.92|25
1641461080000|2022-01-06 09:24:40|394.38|388.98|394.41|389.01|394.49|389.09|394.35|388.95|21
1641461090000|2022-01-06 09:24:50|394.4|389|394.38|388.98|394.42|389.02|394.34|388.94|24
1641461100000|2022-01-06 09:25:00|394.39|388.99|394.52|389.12|394.52|389.12|394.35|388.95|18
1641461110000|2022-01-06 09:25:10|394.51|389.11|394.45|389.05|394.52|389.12|394.39|388.99|13
1641461120000|2022-01-06 09:25:20|394.47|389.07|394.45|389.05|394.52|389.12|394.45|389.05|11
1641461130000|2022-01-06 09:25:30|394.44|389.04|394.46|389.06|394.47|389.07|394.4|389|20
1641461140000|2022-01-06 09:25:40|394.43|389.03|394.23|388.83|394.46|389.06|394.23|388.83|23
1641461150000|2022-01-06 09:25:50|394.24|388.84|394.22|388.82|394.25|388.85|394.21|388.81|20
1641461160000|2022-01-06 09:26:00|394.21|388.81|394.14|388.74|394.23|388.83|394.12|388.72|16
1641461170000|2022-01-06 09:26:10|394.13|388.73|394.06|388.66|394.13|388.73|394.06|388.66|10
1641461180000|2022-01-06 09:26:20|394.04|388.64|393.8|388.4|394.06|388.66|393.78|388.38|18
1641461190000|2022-01-06 09:26:30|393.79|388.39|393.6|388.2|393.79|388.39|393.6|388.2|28
1641461200000|2022-01-06 09:26:40|393.61|388.21|393.55|388.15|393.61|388.21|393.48|388.08|15
1641461210000|2022-01-06 09:26:50|393.54|388.14|393.53|388.13|393.63|388.23|393.53|388.13|20
1641461220000|2022-01-06 09:27:00|393.54|388.14|393.5|388.1|393.58|388.18|393.46|388.06|15
1641461230000|2022-01-06 09:27:10|393.47|388.07|393.47|388.07|393.54|388.14|393.41|388.01|17
1641461240000|2022-01-06 09:27:20|393.48|388.08|392.44|387.04|393.48|388.08|392.44|387.04|32
1641461250000|2022-01-06 09:27:30|392.36|386.96|392.34|386.94|392.43|387.03|391.96|386.56|32
1641461260000|2022-01-06 09:27:40|392.3|386.9|392.25|386.85|392.35|386.95|392.1|386.7|29
1641461270000|2022-01-06 09:27:50|392.21|386.81|392.37|386.97|392.38|386.98|392.16|386.76|21
1641461280000|2022-01-06 09:28:00|392.36|386.96|392.63|387.23|392.63|387.23|392.32|386.92|19
1641461290000|2022-01-06 09:28:10|392.66|387.26|392.49|387.09|392.71|387.31|392.46|387.06|25
1641461300000|2022-01-06 09:28:20|392.5|387.1|392.09|386.69|392.5|387.1|392.09|386.69|21
1641461310000|2022-01-06 09:28:30|392.07|386.67|391.88|386.48|392.1|386.7|391.55|386.15|25
1641461320000|2022-01-06 09:28:40|391.96|386.56|391.95|386.55|391.96|386.56|391.81|386.41|26
1641461330000|2022-01-06 09:28:50|391.96|386.56|392.19|386.79|392.2|386.8|391.87|386.47|26
1641461340000|2022-01-06 09:29:00|392.2|386.8|392.27|386.87|392.27|386.87|392.03|386.63|28
1641461350000|2022-01-06 09:29:10|392.32|386.92|392.71|387.31|392.84|387.44|392.32|386.92|30
1641461360000|2022-01-06 09:29:20|392.78|387.38|393.49|388.09|393.49|388.09|392.77|387.37|36
1641461370000|2022-01-06 09:29:30|393.51|388.11|393.54|388.14|393.69|388.29|393.47|388.07|26
1641461380000|2022-01-06 09:29:40|393.51|388.11|392.92|387.52|393.51|388.11|392.88|387.48|33
1641461390000|2022-01-06 09:29:50|392.91|387.51|392.86|387.46|393|387.6|392.83|387.43|20
1641461400000|2022-01-06 09:30:00|392.89|387.49|392.72|387.32|392.89|387.49|392.66|387.26|28
1641461410000|2022-01-06 09:30:10|392.7|387.3|392.88|387.48|392.88|387.48|392.52|387.12|31
1641461420000|2022-01-06 09:30:20|392.86|387.46|392.92|387.52|392.92|387.52|392.8|387.4|23
1641461430000|2022-01-06 09:30:30|392.95|387.55|393.5|388.1|393.54|388.14|392.95|387.55|31
1641461440000|2022-01-06 09:30:40|393.52|388.12|393.59|388.19|393.82|388.42|393.41|388.01|27
1641461450000|2022-01-06 09:30:50|393.57|388.17|393.61|388.21|393.67|388.27|393.57|388.17|17
1641461460000|2022-01-06 09:31:00|393.6|388.2|393.55|388.15|393.69|388.29|393.55|388.15|16
1641461470000|2022-01-06 09:31:10|393.52|388.12|393.41|388.01|393.52|388.12|393.36|387.96|19
1641461480000|2022-01-06 09:31:20|393.48|388.08|393.49|388.09|393.54|388.14|393.37|387.97|21
1641461490000|2022-01-06 09:31:30|393.48|388.08|393.52|388.12|393.54|388.14|393.35|387.95|19
1641461500000|2022-01-06 09:31:40|393.54|388.14|393.69|388.29|393.69|388.29|393.51|388.11|19
1641461510000|2022-01-06 09:31:50|393.66|388.26|393.56|388.16|393.66|388.26|393.51|388.11|21
1641461520000|2022-01-06 09:32:00|393.54|388.14|393.56|388.16|393.59|388.19|393.49|388.09|28
1641461530000|2022-01-06 09:32:10|393.57|388.17|393.5|388.1|393.59|388.19|393.5|388.1|18
1641461540000|2022-01-06 09:32:20|393.48|388.08|393.57|388.17|393.64|388.24|393.48|388.08|17
1641461550000|2022-01-06 09:32:30|393.55|388.15|393.43|388.03|393.57|388.17|393.41|388.01|16
1641461560000|2022-01-06 09:32:40|393.44|388.04|393.48|388.08|393.48|388.08|393.38|387.98|9
1641461570000|2022-01-06 09:32:50|393.46|388.06|393.47|388.07|393.5|388.1|393.39|387.99|24
1641461580000|2022-01-06 09:33:00|393.5|388.1|393.52|388.12|393.54|388.14|393.46|388.06|10
1641461590000|2022-01-06 09:33:10|393.51|388.11|393.23|387.83|393.53|388.13|393.23|387.83|25
1641461600000|2022-01-06 09:33:20|393.2|387.8|393.26|387.86|393.36|387.96|393.2|387.8|16
1641461610000|2022-01-06 09:33:30|393.27|387.87|392.54|387.14|393.27|387.87|392.46|387.06|31
1641461620000|2022-01-06 09:33:40|392.55|387.15|392.65|387.25|392.72|387.32|392.54|387.14|28
1641461630000|2022-01-06 09:33:50|392.66|387.26|392.74|387.34|392.77|387.37|392.65|387.25|16
1641461640000|2022-01-06 09:34:00|392.73|387.33|392.63|387.23|392.73|387.33|392.63|387.23|9
1641461650000|2022-01-06 09:34:10|392.64|387.24|391.84|386.44|392.65|387.25|391.84|386.44|31
1641461660000|2022-01-06 09:34:20|392.05|386.65|390.48|385.08|392.05|386.65|390.48|385.08|35
1641461670000|2022-01-06 09:34:30|390.74|385.34|391.07|385.67|391.16|385.76|390.74|385.34|36
1641461680000|2022-01-06 09:34:40|391.16|385.76|391.06|385.66|391.16|385.76|390.88|385.48|25
1641461690000|2022-01-06 09:34:50|391.04|385.64|391.22|385.82|391.22|385.82|390.67|385.27|30
1641461700000|2022-01-06 09:35:00|391.15|385.75|391.62|386.22|391.86|386.46|391.12|385.72|30
1641461710000|2022-01-06 09:35:10|391.63|386.23|391.98|386.58|392.03|386.63|391.59|386.19|20
1641461720000|2022-01-06 09:35:20|392.02|386.62|392.3|386.9|392.38|386.98|391.97|386.57|27
1641461730000|2022-01-06 09:35:30|392.28|386.88|392.25|386.85|392.33|386.93|392.09|386.69|23
1641461740000|2022-01-06 09:35:40|392.24|386.84|391.95|386.55|392.24|386.84|391.83|386.43|26
1641461750000|2022-01-06 09:35:50|391.96|386.56|391.89|386.49|392.02|386.62|391.87|386.47|15
1641461760000|2022-01-06 09:36:00|391.93|386.53|391.85|386.45|391.97|386.57|391.85|386.45|18
1641461770000|2022-01-06 09:36:10|391.86|386.46|391.89|386.49|391.92|386.52|391.85|386.45|21
1641461780000|2022-01-06 09:36:20|391.91|386.51|392.15|386.75|392.25|386.85|391.91|386.51|30
1641461790000|2022-01-06 09:36:30|392.14|386.74|392.03|386.63|392.14|386.74|391.86|386.46|28
1641461800000|2022-01-06 09:36:40|392.04|386.64|391.85|386.45|392.04|386.64|391.85|386.45|21
1641461810000|2022-01-06 09:36:50|391.8|386.4|391.9|386.5|391.91|386.51|391.79|386.39|14
1641461820000|2022-01-06 09:37:00|391.88|386.48|391.83|386.43|391.88|386.48|391.65|386.25|24
1641461830000|2022-01-06 09:37:10|391.82|386.42|391.29|385.89|391.83|386.43|391.29|385.89|27
1641461840000|2022-01-06 09:37:20|391.3|385.9|391.58|386.18|391.58|386.18|391.3|385.9|26
1641461850000|2022-01-06 09:37:30|391.64|386.24|391.83|386.43|391.84|386.44|391.6|386.2|25
1641461860000|2022-01-06 09:37:40|391.84|386.44|391.95|386.55|392.07|386.67|391.83|386.43|24
1641461870000|2022-01-06 09:37:50|391.96|386.56|391.86|386.46|391.98|386.58|391.81|386.41|18
1641461880000|2022-01-06 09:38:00|391.85|386.45|391.93|386.53|391.95|386.55|391.72|386.32|22
1641461890000|2022-01-06 09:38:10|391.92|386.52|391.87|386.47|391.94|386.54|391.82|386.42|24
1641461900000|2022-01-06 09:38:20|391.86|386.46|392.04|386.64|392.32|386.92|391.86|386.46|30
1641461910000|2022-01-06 09:38:30|392.07|386.67|392.07|386.67|392.12|386.72|392.01|386.61|26
1641461920000|2022-01-06 09:38:40|392.13|386.73|391.81|386.41|392.13|386.73|391.8|386.4|21
1641461930000|2022-01-06 09:38:50|391.83|386.43|391.85|386.45|391.87|386.47|391.79|386.39|14
1641461940000|2022-01-06 09:39:00|391.84|386.44|391.69|386.29|391.87|386.47|391.69|386.29|14
1641461950000|2022-01-06 09:39:10|391.66|386.26|390.35|384.95|391.66|386.26|390.27|384.87|30
1641461960000|2022-01-06 09:39:20|390.41|385.01|390.93|385.53|391.08|385.68|390.41|385.01|34
1641461970000|2022-01-06 09:39:30|390.97|385.57|391.56|386.16|391.62|386.22|390.96|385.56|35
1641461980000|2022-01-06 09:39:40|391.55|386.15|392.36|386.96|392.36|386.96|391.55|386.15|34
1641461990000|2022-01-06 09:39:50|392.37|386.97|392.6|387.2|392.6|387.2|392.37|386.97|29
1641462000000|2022-01-06 09:40:00|392.61|387.21|392.74|387.34|392.88|387.48|392.46|387.06|33
1641462010000|2022-01-06 09:40:10|392.79|387.39|393.13|387.73|393.21|387.81|392.79|387.39|37
1641462020000|2022-01-06 09:40:20|393.17|387.77|392.98|387.58|393.18|387.78|392.93|387.53|26
1641462030000|2022-01-06 09:40:30|392.97|387.57|393.15|387.75|393.17|387.77|392.91|387.51|31
1641462040000|2022-01-06 09:40:40|393.21|387.81|393.49|388.09|393.49|388.09|393.21|387.81|25
1641462050000|2022-01-06 09:40:50|393.5|388.1|392.92|387.52|393.5|388.1|392.78|387.38|36
1641462060000|2022-01-06 09:41:00|392.9|387.5|392.71|387.31|392.92|387.52|392.7|387.3|30
1641462070000|2022-01-06 09:41:10|392.68|387.28|392.58|387.18|392.75|387.35|392.54|387.14|27
1641462080000|2022-01-06 09:41:20|392.59|387.19|392.74|387.34|392.82|387.42|392.54|387.14|23
1641462090000|2022-01-06 09:41:30|392.75|387.35|392.87|387.47|392.91|387.51|392.75|387.35|18
1641462100000|2022-01-06 09:41:40|392.88|387.48|392.86|387.46|392.91|387.51|392.83|387.43|20
1641462110000|2022-01-06 09:41:50|392.88|387.48|392.94|387.54|392.95|387.55|392.87|387.47|14
1641462120000|2022-01-06 09:42:00|392.97|387.57|392.89|387.49|393.21|387.81|392.86|387.46|29
1641462130000|2022-01-06 09:42:10|392.87|387.47|392.85|387.45|392.9|387.5|392.85|387.45|12
1641462140000|2022-01-06 09:42:20|392.86|387.46|392.89|387.49|392.89|387.49|392.85|387.45|19
1641462150000|2022-01-06 09:42:30|392.88|387.48|392.88|387.48|393.1|387.7|392.86|387.46|24
1641462160000|2022-01-06 09:42:40|392.87|387.47|393.14|387.74|393.17|387.77|392.87|387.47|25
1641462170000|2022-01-06 09:42:50|393.15|387.75|393.38|387.98|393.38|387.98|393.14|387.74|23
1641462180000|2022-01-06 09:43:00|393.46|388.06|393.48|388.08|393.6|388.2|393.44|388.04|28
1641462190000|2022-01-06 09:43:10|393.53|388.13|393.56|388.16|393.58|388.18|393.43|388.03|21
1641462200000|2022-01-06 09:43:20|393.57|388.17|393.43|388.03|393.6|388.2|393.43|388.03|14
1641462210000|2022-01-06 09:43:30|393.41|388.01|393.2|387.8|393.44|388.04|393.2|387.8|15
1641462220000|2022-01-06 09:43:40|393.16|387.76|393.14|387.74|393.27|387.87|393.1|387.7|20
1641462230000|2022-01-06 09:43:50|393.16|387.76|393.09|387.69|393.37|387.97|393.09|387.69|18
1641462240000|2022-01-06 09:44:00|393.1|387.7|393.09|387.69|393.4|388|393.09|387.69|29
1641462250000|2022-01-06 09:44:10|393.14|387.74|393.01|387.61|393.24|387.84|392.95|387.55|35
1641462260000|2022-01-06 09:44:20|393.05|387.65|393.3|387.9|393.33|387.93|393.05|387.65|28
1641462270000|2022-01-06 09:44:30|393.35|387.95|393.2|387.8|393.35|387.95|393.2|387.8|29
1641462280000|2022-01-06 09:44:40|393.16|387.76|393.06|387.66|393.22|387.82|393.06|387.66|26
1641462290000|2022-01-06 09:44:50|393.02|387.62|392.95|387.55|393.07|387.67|392.94|387.54|24
1641462300000|2022-01-06 09:45:00|392.96|387.56|392.98|387.58|393.01|387.61|392.92|387.52|22
1641462310000|2022-01-06 09:45:10|392.95|387.55|393.17|387.77|393.19|387.79|392.95|387.55|22
1641462320000|2022-01-06 09:45:20|393.16|387.76|393.22|387.82|393.27|387.87|393.16|387.76|25
1641462330000|2022-01-06 09:45:30|393.23|387.83|393.36|387.96|393.36|387.96|393.22|387.82|14
1641462340000|2022-01-06 09:45:40|393.41|388.01|393.4|388|393.52|388.12|393.36|387.96|24
1641462350000|2022-01-06 09:45:50|393.39|387.99|393.23|387.83|393.41|388.01|393.19|387.79|21
1641462360000|2022-01-06 09:46:00|393.22|387.82|393.16|387.76|393.33|387.93|393.15|387.75|25
1641462370000|2022-01-06 09:46:10|393.17|387.77|392.49|387.09|393.17|387.77|392.41|387.01|30
1641462380000|2022-01-06 09:46:20|392.44|387.04|392.33|386.93|392.44|387.04|392.01|386.61|30
1641462390000|2022-01-06 09:46:30|392.34|386.94|392.15|386.75|392.43|387.03|392.15|386.75|29
1641462400000|2022-01-06 09:46:40|392.17|386.77|392.3|386.9|392.47|387.07|392.17|386.77|30
1641462410000|2022-01-06 09:46:50|392.36|386.96|392.23|386.83|392.36|386.96|392.15|386.75|27
1641462420000|2022-01-06 09:47:00|392.27|386.87|392.25|386.85|392.31|386.91|392.15|386.75|24
1641462430000|2022-01-06 09:47:10|392.26|386.86|392.1|386.7|392.26|386.86|391.97|386.57|32
1641462440000|2022-01-06 09:47:20|392.07|386.67|392.13|386.73|392.13|386.73|391.89|386.49|32
1641462450000|2022-01-06 09:47:30|392.19|386.79|392.05|386.65|392.23|386.83|392.05|386.65|23
1641462460000|2022-01-06 09:47:40|392.03|386.63|392.1|386.7|392.21|386.81|392.03|386.63|27
1641462470000|2022-01-06 09:47:50|392.09|386.69|392.05|386.65|392.09|386.69|392.03|386.63|9
1641462480000|2022-01-06 09:48:00|392.06|386.66|392.01|386.61|392.07|386.67|392|386.6|11
1641462490000|2022-01-06 09:48:10|392|386.6|392.05|386.65|392.05|386.65|392|386.6|18
1641462500000|2022-01-06 09:48:20|392.02|386.62|391.89|386.49|392.04|386.64|391.8|386.4|21
1641462510000|2022-01-06 09:48:30|391.83|386.43|391.1|385.7|391.87|386.47|390.89|385.49|31
1641462520000|2022-01-06 09:48:40|391.17|385.77|391.55|386.15|391.58|386.18|391.17|385.77|24
1641462530000|2022-01-06 09:48:50|391.56|386.16|391.52|386.12|391.56|386.16|391.45|386.05|15
1641462540000|2022-01-06 09:49:00|391.51|386.11|391.76|386.36|391.78|386.38|391.51|386.11|24
1641462550000|2022-01-06 09:49:10|391.88|386.48|391.65|386.25|391.97|386.57|391.65|386.25|29
1641462560000|2022-01-06 09:49:20|391.69|386.29|391.52|386.12|391.69|386.29|391.34|385.94|31
1641462570000|2022-01-06 09:49:30|391.53|386.13|391.55|386.15|391.59|386.19|391.5|386.1|22
1641462580000|2022-01-06 09:49:40|391.57|386.17|391.6|386.2|391.65|386.25|391.53|386.13|22
1641462590000|2022-01-06 09:49:50|391.61|386.21|391.85|386.45|391.85|386.45|391.6|386.2|25
1641462600000|2022-01-06 09:50:00|391.86|386.46|392.1|386.7|392.1|386.7|391.86|386.46|23
1641462610000|2022-01-06 09:50:10|392.11|386.71|392.18|386.78|392.3|386.9|392.11|386.71|25
1641462620000|2022-01-06 09:50:20|392.19|386.79|392.31|386.91|392.32|386.92|392.18|386.78|15
1641462630000|2022-01-06 09:50:30|392.32|386.92|392.3|386.9|392.35|386.95|392.23|386.83|18
1641462640000|2022-01-06 09:50:40|392.28|386.88|392.19|386.79|392.28|386.88|392.17|386.77|13
1641462650000|2022-01-06 09:50:50|392.2|386.8|392.22|386.82|392.28|386.88|392.16|386.76|18
1641462660000|2022-01-06 09:51:00|392.19|386.79|391.84|386.44|392.24|386.84|391.74|386.34|28
1641462670000|2022-01-06 09:51:10|391.85|386.45|392.03|386.63|392.05|386.65|391.85|386.45|21
1641462680000|2022-01-06 09:51:20|392.04|386.64|391.95|386.55|392.04|386.64|391.88|386.48|24
1641462690000|2022-01-06 09:51:30|391.96|386.56|391.95|386.55|391.96|386.56|391.89|386.49|15
1641462700000|2022-01-06 09:51:40|391.93|386.53|391.86|386.46|391.93|386.53|391.86|386.46|4
1641462710000|2022-01-06 09:51:50|391.87|386.47|391.96|386.56|391.96|386.56|391.87|386.47|11
1641462720000|2022-01-06 09:52:00|391.92|386.52|391.95|386.55|392|386.6|391.92|386.52|18
1641462730000|2022-01-06 09:52:10|391.96|386.56|391.89|386.49|391.97|386.57|391.85|386.45|16
1641462740000|2022-01-06 09:52:20|391.91|386.51|391.95|386.55|392.02|386.62|391.89|386.49|25
1641462750000|2022-01-06 09:52:30|391.96|386.56|391.92|386.52|391.96|386.56|391.86|386.46|20
1641462760000|2022-01-06 09:52:40|391.91|386.51|391.93|386.53|391.95|386.55|391.89|386.49|11
1641462780000|2022-01-06 09:53:00|391.92|386.52|391.6|386.2|391.96|386.56|391.6|386.2|26
1641462790000|2022-01-06 09:53:10|391.62|386.22|391.55|386.15|391.62|386.22|391.51|386.11|11
1641462800000|2022-01-06 09:53:20|391.54|386.14|390.67|385.27|391.62|386.22|390.67|385.27|27
1641462810000|2022-01-06 09:53:30|390.66|385.26|390.92|385.52|391.08|385.68|390.63|385.23|31
1641462820000|2022-01-06 09:53:40|390.91|385.51|390.85|385.45|390.95|385.55|390.75|385.35|27
1641462830000|2022-01-06 09:53:50|390.86|385.46|390.42|385.02|390.86|385.46|390.4|385|31
1641462840000|2022-01-06 09:54:00|390.45|385.05|390.68|385.28|390.71|385.31|390.38|384.98|28
1641462850000|2022-01-06 09:54:10|390.67|385.27|391.06|385.66|391.21|385.81|390.65|385.25|29
1641462860000|2022-01-06 09:54:20|391.05|385.65|391.08|385.68|391.15|385.75|390.8|385.4|27
1641462870000|2022-01-06 09:54:30|391.07|385.67|391.22|385.82|391.31|385.91|391.07|385.67|28
1641462880000|2022-01-06 09:54:40|391.23|385.83|391.47|386.07|391.48|386.08|391.22|385.82|30
1641462890000|2022-01-06 09:54:50|391.48|386.08|391.48|386.08|391.59|386.19|391.46|386.06|18
1641462900000|2022-01-06 09:55:00|391.46|386.06|391.86|386.46|391.88|386.48|391.43|386.03|30
1641462910000|2022-01-06 09:55:10|391.89|386.49|391.57|386.17|391.89|386.49|391.56|386.16|24
1641462920000|2022-01-06 09:55:20|391.53|386.13|391.18|385.78|391.53|386.13|391.18|385.78|20
1641462930000|2022-01-06 09:55:30|391.08|385.68|390.57|385.17|391.16|385.76|390.54|385.14|34
1641462940000|2022-01-06 09:55:40|390.55|385.15|390.54|385.14|390.55|385.15|390.2|384.8|36
1641462950000|2022-01-06 09:55:50|390.58|385.18|390.96|385.56|390.96|385.56|390.58|385.18|28
1641462960000|2022-01-06 09:56:00|390.93|385.53|391.29|385.89|391.29|385.89|390.92|385.52|33
1641462970000|2022-01-06 09:56:10|391.3|385.9|391.34|385.94|391.46|386.06|391.25|385.85|26
1641462980000|2022-01-06 09:56:20|391.3|385.9|390.9|385.5|391.3|385.9|390.86|385.46|34
1641462990000|2022-01-06 09:56:30|390.89|385.49|390.87|385.47|391.04|385.64|390.81|385.41|33
1641463000000|2022-01-06 09:56:40|390.88|385.48|390.52|385.12|390.96|385.56|390.51|385.11|32
1641463010000|2022-01-06 09:56:50|390.53|385.13|390.72|385.32|390.72|385.32|390.53|385.13|30
1641463020000|2022-01-06 09:57:00|390.74|385.34|391.04|385.64|391.04|385.64|390.74|385.34|26
1641463030000|2022-01-06 09:57:10|391.1|385.7|391.37|385.97|391.45|386.05|391.1|385.7|30
1641463040000|2022-01-06 09:57:20|391.38|385.98|391.24|385.84|391.38|385.98|391.21|385.81|23
1641463050000|2022-01-06 09:57:30|391.29|385.89|391.28|385.88|391.36|385.96|391.15|385.75|21
1641463060000|2022-01-06 09:57:40|391.27|385.87|391.2|385.8|391.29|385.89|391.19|385.79|20
1641463070000|2022-01-06 09:57:50|391.19|385.79|390.94|385.54|391.19|385.79|390.83|385.43|28
1641463080000|2022-01-06 09:58:00|390.95|385.55|390.53|385.13|390.97|385.57|390.49|385.09|26
1641463090000|2022-01-06 09:58:10|390.54|385.14|390.59|385.19|390.74|385.34|390.52|385.12|21
1641463100000|2022-01-06 09:58:20|390.57|385.17|390.62|385.22|390.62|385.22|390.39|384.99|24
1641463110000|2022-01-06 09:58:30|390.61|385.21|390.81|385.41|390.81|385.41|390.54|385.14|27
1641463120000|2022-01-06 09:58:40|390.83|385.43|390.88|385.48|390.93|385.53|390.83|385.43|27
1641463130000|2022-01-06 09:58:50|390.89|385.49|390.79|385.39|390.91|385.51|390.72|385.32|28
1641463140000|2022-01-06 09:59:00|390.71|385.31|390.84|385.44|390.9|385.5|390.71|385.31|32
1641463150000|2022-01-06 09:59:10|390.91|385.51|390.89|385.49|390.91|385.51|390.83|385.43|23
1641463160000|2022-01-06 09:59:20|390.88|385.48|390.78|385.38|390.89|385.49|390.78|385.38|20
1641463170000|2022-01-06 09:59:30|390.79|385.39|390.92|385.52|390.92|385.52|390.79|385.39|21
1641463180000|2022-01-06 09:59:40|390.96|385.56|391.04|385.64|391.13|385.73|390.94|385.54|16
1641463190000|2022-01-06 09:59:50|391.03|385.63|391.02|385.62|391.08|385.68|391.02|385.62|14
1641463200000|2022-01-06 10:00:00|391.03|385.63|391.45|386.05|391.45|386.05|391.01|385.61|32
1641463210000|2022-01-06 10:00:10|391.44|386.04|391.57|386.17|391.66|386.26|391.36|385.96|25
1641463220000|2022-01-06 10:00:20|391.55|386.15|391.63|386.23|391.67|386.27|391.47|386.07|27
1641463230000|2022-01-06 10:00:30|391.61|386.21|391.63|386.23|391.65|386.25|391.59|386.19|14
1641463240000|2022-01-06 10:00:40|391.61|386.21|392|386.6|392|386.6|391.61|386.21|20
1641463250000|2022-01-06 10:00:50|391.99|386.59|392.01|386.61|392.01|386.61|391.77|386.37|23
1641463260000|2022-01-06 10:01:00|391.97|386.57|391.92|386.52|391.97|386.57|391.88|386.48|21
1641463270000|2022-01-06 10:01:10|391.93|386.53|391.85|386.45|391.99|386.59|391.76|386.36|32
1641463280000|2022-01-06 10:01:20|391.78|386.38|392.04|386.64|392.06|386.66|391.78|386.38|29
1641463290000|2022-01-06 10:01:30|391.98|386.58|392.14|386.74|392.14|386.74|391.76|386.36|29
1641463300000|2022-01-06 10:01:40|392.16|386.76|392.15|386.75|392.17|386.77|392.02|386.62|28
1641463310000|2022-01-06 10:01:50|392.19|386.79|392.23|386.83|392.23|386.83|392.08|386.68|28
1641463320000|2022-01-06 10:02:00|392.16|386.76|392.11|386.71|392.16|386.76|392.06|386.66|25
1641463330000|2022-01-06 10:02:10|392.02|386.62|391.53|386.13|392.08|386.68|391.44|386.04|27
1641463340000|2022-01-06 10:02:20|391.56|386.16|391.64|386.24|391.76|386.36|391.53|386.13|28
1641463350000|2022-01-06 10:02:30|391.62|386.22|391.68|386.28|391.68|386.28|391.58|386.18|28
1641463360000|2022-01-06 10:02:40|391.7|386.3|391.9|386.5|391.94|386.54|391.7|386.3|25
1641463370000|2022-01-06 10:02:50|391.91|386.51|391.99|386.59|392.02|386.62|391.89|386.49|26
1641463380000|2022-01-06 10:03:00|391.98|386.58|392.11|386.71|392.13|386.73|391.97|386.57|18
1641463390000|2022-01-06 10:03:10|392.16|386.76|392.4|387|392.4|387|392.16|386.76|31
1641463400000|2022-01-06 10:03:20|392.38|386.98|392.88|387.48|392.88|387.48|392.38|386.98|24
1641463410000|2022-01-06 10:03:30|392.89|387.49|392.94|387.54|392.97|387.57|392.84|387.44|30
1641463420000|2022-01-06 10:03:40|392.96|387.56|393.02|387.62|393.06|387.66|392.96|387.56|21
1641463430000|2022-01-06 10:03:50|393.03|387.63|392.79|387.39|393.06|387.66|392.73|387.33|27
1641463440000|2022-01-06 10:04:00|392.74|387.34|392.48|387.08|392.74|387.34|392.47|387.07|20
1641463450000|2022-01-06 10:04:10|392.47|387.07|392.68|387.28|392.68|387.28|392.36|386.96|29
1641463460000|2022-01-06 10:04:20|392.69|387.29|392.83|387.43|392.84|387.44|392.68|387.28|28
1641463470000|2022-01-06 10:04:30|392.84|387.44|392.76|387.36|392.85|387.45|392.67|387.27|31
1641463480000|2022-01-06 10:04:40|392.71|387.31|393.08|387.68|393.1|387.7|392.71|387.31|28
1641463490000|2022-01-06 10:04:50|393.04|387.64|392.74|387.34|393.04|387.64|392.71|387.31|31
1641463500000|2022-01-06 10:05:00|392.73|387.33|392.38|386.98|392.76|387.36|392.37|386.97|22
1641463510000|2022-01-06 10:05:10|392.39|386.99|392.56|387.16|392.56|387.16|392.35|386.95|23
1641463520000|2022-01-06 10:05:20|392.49|387.09|392.5|387.1|392.53|387.13|392.41|387.01|28
1641463530000|2022-01-06 10:05:30|392.45|387.05|392.52|387.12|392.53|387.13|392.38|386.98|22
1641463540000|2022-01-06 10:05:40|392.53|387.13|392.25|386.85|392.56|387.16|392.25|386.85|28
1641463550000|2022-01-06 10:05:50|392.26|386.86|391.79|386.39|392.34|386.94|391.79|386.39|23
1641463560000|2022-01-06 10:06:00|391.78|386.38|391.34|385.94|391.82|386.42|391.34|385.94|26
1641463570000|2022-01-06 10:06:10|391.44|386.04|391.42|386.02|391.45|386.05|391.15|385.75|25
1641463580000|2022-01-06 10:06:20|391.44|386.04|391.52|386.12|391.58|386.18|391.44|386.04|25
1641463590000|2022-01-06 10:06:30|391.53|386.13|391.59|386.19|391.61|386.21|391.48|386.08|19
1641463600000|2022-01-06 10:06:40|391.6|386.2|391.6|386.2|391.73|386.33|391.56|386.16|19
1641463610000|2022-01-06 10:06:50|391.59|386.19|391.55|386.15|391.59|386.19|391.55|386.15|9
1641463620000|2022-01-06 10:07:00|391.59|386.19|391.74|386.34|391.74|386.34|391.51|386.11|28
1641463630000|2022-01-06 10:07:10|391.77|386.37|391.83|386.43|391.88|386.48|391.74|386.34|21
1641463640000|2022-01-06 10:07:20|391.84|386.44|392.14|386.74|392.21|386.81|391.84|386.44|18
1641463650000|2022-01-06 10:07:30|392.1|386.7|392.3|386.9|392.32|386.92|392.09|386.69|21
1641463660000|2022-01-06 10:07:40|392.31|386.91|392.33|386.93|392.38|386.98|392.26|386.86|22
1641463670000|2022-01-06 10:07:50|392.34|386.94|392.7|387.3|392.71|387.31|392.34|386.94|29
1641463680000|2022-01-06 10:08:00|392.71|387.31|392.72|387.32|392.72|387.32|392.7|387.3|8
1641463690000|2022-01-06 10:08:10|392.69|387.29|392.72|387.32|392.72|387.32|392.63|387.23|16
1641463700000|2022-01-06 10:08:20|392.68|387.28|392.81|387.41|392.85|387.45|392.68|387.28|24
1641463710000|2022-01-06 10:08:30|392.77|387.37|392.98|387.58|392.99|387.59|392.77|387.37|21
1641463720000|2022-01-06 10:08:40|392.99|387.59|392.97|387.57|393.03|387.63|392.97|387.57|13
1641463730000|2022-01-06 10:08:50|392.87|387.47|392.83|387.43|392.88|387.48|392.81|387.41|14
1641463740000|2022-01-06 10:09:00|392.82|387.42|392.78|387.38|392.86|387.46|392.69|387.29|24
1641463750000|2022-01-06 10:09:10|392.8|387.4|392.97|387.57|392.97|387.57|392.76|387.36|23
1641463760000|2022-01-06 10:09:20|392.98|387.58|393.04|387.64|393.05|387.65|392.97|387.57|19
1641463770000|2022-01-06 10:09:30|393.05|387.65|393.16|387.76|393.23|387.83|393|387.6|24
1641463780000|2022-01-06 10:09:40|393.17|387.77|393.26|387.86|393.27|387.87|393.13|387.73|20
1641463790000|2022-01-06 10:09:50|393.24|387.84|393.17|387.77|393.29|387.89|393.09|387.69|30
1641463800000|2022-01-06 10:10:00|393.19|387.79|393.18|387.78|393.2|387.8|393.09|387.69|24
1641463810000|2022-01-06 10:10:10|393.19|387.79|393.21|387.81|393.26|387.86|393.19|387.79|15
1641463820000|2022-01-06 10:10:20|393.22|387.82|393.29|387.89|393.32|387.92|393.18|387.78|12
1641463830000|2022-01-06 10:10:30|393.3|387.9|393.25|387.85|393.32|387.92|393.23|387.83|21
1641463840000|2022-01-06 10:10:40|393.24|387.84|393.31|387.91|393.34|387.94|393.24|387.84|15
1641463850000|2022-01-06 10:10:50|393.3|387.9|393.24|387.84|393.31|387.91|393.16|387.76|18
1641463860000|2022-01-06 10:11:00|393.14|387.74|393.13|387.73|393.24|387.84|393.06|387.66|24
1641463870000|2022-01-06 10:11:10|393.15|387.75|393.16|387.76|393.19|387.79|393.12|387.72|18
1641463880000|2022-01-06 10:11:20|393.17|387.77|393.1|387.7|393.27|387.87|393.1|387.7|23
1641463890000|2022-01-06 10:11:30|393.14|387.74|392.92|387.52|393.17|387.77|392.86|387.46|23
1641463900000|2022-01-06 10:11:40|392.89|387.49|392.95|387.55|392.99|387.59|392.85|387.45|23
1641463910000|2022-01-06 10:11:50|392.96|387.56|392.93|387.53|392.96|387.56|392.82|387.42|8
1641463920000|2022-01-06 10:12:00|392.95|387.55|392.96|387.56|393.01|387.61|392.93|387.53|19
1641463930000|2022-01-06 10:12:10|392.95|387.55|392.66|387.26|393.05|387.65|392.66|387.26|26
1641463940000|2022-01-06 10:12:20|392.63|387.23|392.55|387.15|392.65|387.25|392.49|387.09|34
1641463950000|2022-01-06 10:12:30|392.53|387.13|392.8|387.4|392.81|387.41|392.52|387.12|26
1641463960000|2022-01-06 10:12:40|392.81|387.41|392.76|387.36|392.91|387.51|392.75|387.35|23
1641463970000|2022-01-06 10:12:50|392.75|387.35|392.8|387.4|392.89|387.49|392.75|387.35|9
1641463980000|2022-01-06 10:13:00|392.81|387.41|392.92|387.52|392.93|387.53|392.79|387.39|24
1641463990000|2022-01-06 10:13:10|392.9|387.5|392.85|387.45|392.94|387.54|392.77|387.37|14
1641464000000|2022-01-06 10:13:20|392.81|387.41|392.92|387.52|392.96|387.56|392.81|387.41|29
1641464010000|2022-01-06 10:13:30|392.93|387.53|392.84|387.44|392.95|387.55|392.83|387.43|20
1641464020000|2022-01-06 10:13:40|392.85|387.45|392.81|387.41|392.86|387.46|392.8|387.4|18
1641464030000|2022-01-06 10:13:50|392.77|387.37|392.4|387|392.77|387.37|392.38|386.98|22
1641464040000|2022-01-06 10:14:00|392.54|387.14|392.4|387|392.66|387.26|392.33|386.93|30
1641464050000|2022-01-06 10:14:10|392.42|387.02|392.04|386.64|392.48|387.08|392|386.6|28
1641464060000|2022-01-06 10:14:20|392.08|386.68|392.25|386.85|392.29|386.89|392.08|386.68|23
1641464070000|2022-01-06 10:14:30|392.26|386.86|392.41|387.01|392.53|387.13|392.2|386.8|25
1641464080000|2022-01-06 10:14:40|392.39|386.99|392.49|387.09|392.49|387.09|392.36|386.96|14
1641464090000|2022-01-06 10:14:50|392.37|386.97|392.46|387.06|392.49|387.09|392.37|386.97|19
1641464100000|2022-01-06 10:15:00|392.47|387.07|392.48|387.08|392.53|387.13|392.39|386.99|22
1641464110000|2022-01-06 10:15:10|392.47|387.07|392.73|387.33|392.78|387.38|392.44|387.04|22
1641464120000|2022-01-06 10:15:20|392.66|387.26|392.65|387.25|392.71|387.31|392.6|387.2|20
1641464130000|2022-01-06 10:15:30|392.62|387.22|392.9|387.5|392.92|387.52|392.62|387.22|30
1641464140000|2022-01-06 10:15:40|392.92|387.52|393.07|387.67|393.09|387.69|392.92|387.52|14
1641464150000|2022-01-06 10:15:50|393.06|387.66|393.2|387.8|393.2|387.8|393.06|387.66|13
1641464160000|2022-01-06 10:16:00|393.21|387.81|393.36|387.96|393.38|387.98|393.18|387.78|20
1641464170000|2022-01-06 10:16:10|393.39|387.99|393.56|388.16|393.56|388.16|393.39|387.99|15
1641464180000|2022-01-06 10:16:20|393.59|388.19|393.77|388.37|393.78|388.38|393.59|388.19|24
1641464190000|2022-01-06 10:16:30|393.78|388.38|393.74|388.34|393.78|388.38|393.56|388.16|28
1641464200000|2022-01-06 10:16:40|393.75|388.35|393.77|388.37|393.78|388.38|393.74|388.34|19
1641464210000|2022-01-06 10:16:50|393.76|388.36|393.9|388.5|393.97|388.57|393.76|388.36|18
1641464220000|2022-01-06 10:17:00|393.94|388.54|393.93|388.53|393.96|388.56|393.89|388.49|19
1641464230000|2022-01-06 10:17:10|393.95|388.55|393.9|388.5|393.95|388.55|393.89|388.49|18
1641464240000|2022-01-06 10:17:20|393.91|388.51|393.93|388.53|393.93|388.53|393.89|388.49|10
1641464250000|2022-01-06 10:17:30|393.96|388.56|393.91|388.51|393.96|388.56|393.91|388.51|8
1641464260000|2022-01-06 10:17:40|393.9|388.5|393.73|388.33|393.94|388.54|393.7|388.3|21
1641464270000|2022-01-06 10:17:50|393.74|388.34|393.78|388.38|393.79|388.39|393.66|388.26|24
1641464280000|2022-01-06 10:18:00|393.77|388.37|393.72|388.32|393.79|388.39|393.72|388.32|13
1641464290000|2022-01-06 10:18:10|393.75|388.35|393.48|388.08|393.75|388.35|393.48|388.08|22
1641464300000|2022-01-06 10:18:20|393.32|387.92|392.74|387.34|393.4|388|392.69|387.29|16
1641464310000|2022-01-06 10:18:30|392.72|387.32|393.13|387.73|393.22|387.82|392.69|387.29|27
1641464320000|2022-01-06 10:18:40|393.11|387.71|393.04|387.64|393.14|387.74|392.99|387.59|20
1641464330000|2022-01-06 10:18:50|393.07|387.67|393.12|387.72|393.15|387.75|393.03|387.63|19
1641464340000|2022-01-06 10:19:00|393.1|387.7|393.13|387.73|393.14|387.74|393.09|387.69|13
1641464350000|2022-01-06 10:19:10|393.14|387.74|393.17|387.77|393.19|387.79|393.09|387.69|19
1641464360000|2022-01-06 10:19:20|393.15|387.75|393.09|387.69|393.15|387.75|393.07|387.67|11
1641464370000|2022-01-06 10:19:30|393.1|387.7|393.19|387.79|393.24|387.84|393.1|387.7|19
1641464380000|2022-01-06 10:19:40|393.2|387.8|392.98|387.58|393.36|387.96|392.89|387.49|23
1641464390000|2022-01-06 10:19:50|392.99|387.59|392.95|387.55|393.01|387.61|392.95|387.55|12
1641464400000|2022-01-06 10:20:00|392.93|387.53|392.74|387.34|392.95|387.55|392.72|387.32|24
1641464410000|2022-01-06 10:20:10|392.73|387.33|392.28|386.88|392.73|387.33|392.08|386.68|27
1641464420000|2022-01-06 10:20:20|392.26|386.86|392.26|386.86|392.48|387.08|392.24|386.84|26
1641464430000|2022-01-06 10:20:30|392.27|386.87|392.25|386.85|392.3|386.9|392.2|386.8|29
1641464440000|2022-01-06 10:20:40|392.26|386.86|391.95|386.55|392.26|386.86|391.94|386.54|28
1641464450000|2022-01-06 10:20:50|392.05|386.65|391.95|386.55|392.11|386.71|391.93|386.53|20
1641464460000|2022-01-06 10:21:00|392|386.6|392.12|386.72|392.12|386.72|392|386.6|24
1641464470000|2022-01-06 10:21:10|392.11|386.71|392.12|386.72|392.2|386.8|392.05|386.65|21
1641464480000|2022-01-06 10:21:20|392.1|386.7|392.15|386.75|392.15|386.75|391.98|386.58|25
1641464490000|2022-01-06 10:21:30|392.18|386.78|392.26|386.86|392.26|386.86|392.14|386.74|20
1641464500000|2022-01-06 10:21:40|392.27|386.87|392.65|387.25|392.7|387.3|392.18|386.78|33
1641464510000|2022-01-06 10:21:50|392.64|387.24|392.77|387.37|392.77|387.37|392.57|387.17|26
1641464520000|2022-01-06 10:22:00|392.74|387.34|392.66|387.26|392.79|387.39|392.66|387.26|15
1641464530000|2022-01-06 10:22:10|392.67|387.27|392.86|387.46|392.86|387.46|392.67|387.27|16
1641464540000|2022-01-06 10:22:20|392.83|387.43|392.9|387.5|392.9|387.5|392.74|387.34|27
1641464550000|2022-01-06 10:22:30|392.91|387.51|393.1|387.7|393.14|387.74|392.91|387.51|24
1641464560000|2022-01-06 10:22:40|393.17|387.77|393.67|388.27|393.74|388.34|393.17|387.77|30
1641464570000|2022-01-06 10:22:50|393.69|388.29|393.63|388.23|393.71|388.31|393.55|388.15|34
1641464580000|2022-01-06 10:23:00|393.67|388.27|393.71|388.31|393.71|388.31|393.41|388.01|26
1641464590000|2022-01-06 10:23:10|393.72|388.32|393.83|388.43|393.88|388.48|393.72|388.32|19
1641464600000|2022-01-06 10:23:20|393.86|388.46|393.89|388.49|393.92|388.52|393.83|388.43|20
1641464610000|2022-01-06 10:23:30|393.9|388.5|393.82|388.42|393.9|388.5|393.77|388.37|18
1641464620000|2022-01-06 10:23:40|393.83|388.43|393.91|388.51|393.94|388.54|393.8|388.4|18
1641464630000|2022-01-06 10:23:50|393.92|388.52|393.94|388.54|393.95|388.55|393.92|388.52|15
1641464640000|2022-01-06 10:24:00|393.95|388.55|394.02|388.62|394.05|388.65|393.95|388.55|13
1641464650000|2022-01-06 10:24:10|394.03|388.63|394.32|388.92|394.32|388.92|394.02|388.62|17
1641464660000|2022-01-06 10:24:20|394.33|388.93|394.34|388.94|394.38|388.98|394.25|388.85|18
1641464670000|2022-01-06 10:24:30|394.36|388.96|394.59|389.19|394.59|389.19|394.36|388.96|15
1641464680000|2022-01-06 10:24:40|394.65|389.25|394.69|389.29|394.73|389.33|394.62|389.22|16
1641464690000|2022-01-06 10:24:50|394.7|389.3|394.65|389.25|394.72|389.32|394.65|389.25|18
1641464700000|2022-01-06 10:25:00|394.66|389.26|394.64|389.24|394.72|389.32|394.63|389.23|18
1641464710000|2022-01-06 10:25:10|394.61|389.21|394.66|389.26|394.66|389.26|394.52|389.12|25
1641464720000|2022-01-06 10:25:20|394.68|389.28|394.89|389.49|394.9|389.5|394.68|389.28|25
1641464730000|2022-01-06 10:25:30|394.88|389.48|394.97|389.57|395|389.6|394.86|389.46|23
1641464740000|2022-01-06 10:25:40|394.99|389.59|394.91|389.51|395|389.6|394.9|389.5|26
1641464750000|2022-01-06 10:25:50|394.92|389.52|394.96|389.56|394.96|389.56|394.91|389.51|13
1641464760000|2022-01-06 10:26:00|394.95|389.55|394.94|389.54|394.96|389.56|394.9|389.5|18
1641464770000|2022-01-06 10:26:10|394.93|389.53|394.66|389.26|394.95|389.55|394.58|389.18|21
1641464780000|2022-01-06 10:26:20|394.67|389.27|394.81|389.41|394.89|389.49|394.67|389.27|17
1641464790000|2022-01-06 10:26:30|394.82|389.42|394.62|389.22|394.82|389.42|394.6|389.2|17
1641464800000|2022-01-06 10:26:40|394.59|389.19|394.63|389.23|394.64|389.24|394.53|389.13|11
1641464810000|2022-01-06 10:26:50|394.68|389.28|394.79|389.39|394.86|389.46|394.62|389.22|20
1641464820000|2022-01-06 10:27:00|394.77|389.37|394.81|389.41|394.84|389.44|394.71|389.31|24
1641464830000|2022-01-06 10:27:10|394.83|389.43|394.84|389.44|394.86|389.46|394.78|389.38|19
1641464840000|2022-01-06 10:27:20|394.83|389.43|394.95|389.55|394.96|389.56|394.83|389.43|18
1641464850000|2022-01-06 10:27:30|394.96|389.56|395.31|389.91|395.31|389.91|394.94|389.54|21
1641464860000|2022-01-06 10:27:40|395.34|389.94|395.32|389.92|395.44|390.04|395.24|389.84|25
1641464870000|2022-01-06 10:27:50|395.3|389.9|395.31|389.91|395.36|389.96|395.24|389.84|15
1641464880000|2022-01-06 10:28:00|395.32|389.92|395.12|389.72|395.4|390|395.04|389.64|32
1641464890000|2022-01-06 10:28:10|395.11|389.71|395.13|389.73|395.14|389.74|395|389.6|27
1641464900000|2022-01-06 10:28:20|395.08|389.68|395.28|389.88|395.28|389.88|395.08|389.68|29
1641464910000|2022-01-06 10:28:30|395.29|389.89|394.98|389.58|395.29|389.89|394.96|389.56|28
1641464920000|2022-01-06 10:28:40|394.97|389.57|395.01|389.61|395.01|389.61|394.97|389.57|14
1641464930000|2022-01-06 10:28:50|395.03|389.63|395.18|389.78|395.22|389.82|395|389.6|23
1641464940000|2022-01-06 10:29:00|395.19|389.79|395.26|389.86|395.27|389.87|395.1|389.7|28
1641464950000|2022-01-06 10:29:10|395.2|389.8|395.1|389.7|395.25|389.85|395.03|389.63|27
1641464960000|2022-01-06 10:29:20|395.11|389.71|395.17|389.77|395.19|389.79|395.09|389.69|17
1641464970000|2022-01-06 10:29:30|395.16|389.76|395.05|389.65|395.16|389.76|395.02|389.62|28
1641464980000|2022-01-06 10:29:40|395.06|389.66|395.06|389.66|395.08|389.68|395.05|389.65|10
1641464990000|2022-01-06 10:29:50|395.07|389.67|395.23|389.83|395.25|389.85|395.06|389.66|16
1641465000000|2022-01-06 10:30:00|395.22|389.82|395.19|389.79|395.29|389.89|395.13|389.73|29
1641465010000|2022-01-06 10:30:10|395.14|389.74|395.36|389.96|395.36|389.96|395.14|389.74|19
1641465020000|2022-01-06 10:30:20|395.35|389.95|395.55|390.15|395.59|390.19|395.32|389.92|22
1641465030000|2022-01-06 10:30:30|395.57|390.17|395.62|390.22|395.62|390.22|395.55|390.15|14
1641465040000|2022-01-06 10:30:40|395.6|390.2|395.79|390.39|395.79|390.39|395.59|390.19|14
1641465050000|2022-01-06 10:30:50|395.77|390.37|395.5|390.1|395.77|390.37|395.49|390.09|22
1641465060000|2022-01-06 10:31:00|395.51|390.11|395.5|390.1|395.56|390.16|395.49|390.09|20
1641465070000|2022-01-06 10:31:10|395.51|390.11|395.62|390.22|395.62|390.22|395.5|390.1|19
1641465080000|2022-01-06 10:31:20|395.63|390.23|395.78|390.38|395.78|390.38|395.62|390.22|15
1641465090000|2022-01-06 10:31:30|395.79|390.39|396.01|390.61|396.04|390.64|395.79|390.39|19
1641465100000|2022-01-06 10:31:40|396.09|390.69|396.1|390.7|396.36|390.96|396.08|390.68|31
1641465110000|2022-01-06 10:31:50|396.11|390.71|396.17|390.77|396.24|390.84|396.1|390.7|17
1641465120000|2022-01-06 10:32:00|396.16|390.76|396.19|390.79|396.24|390.84|396.16|390.76|19
1641465130000|2022-01-06 10:32:10|396.17|390.77|396.23|390.83|396.23|390.83|396.06|390.66|21
1641465140000|2022-01-06 10:32:20|396.22|390.82|396.21|390.81|396.23|390.83|396.17|390.77|11
1641465150000|2022-01-06 10:32:30|396.22|390.82|396.43|391.03|396.44|391.04|396.22|390.82|26
1641465160000|2022-01-06 10:32:40|396.42|391.02|396.49|391.09|396.49|391.09|396.29|390.89|28
1641465170000|2022-01-06 10:32:50|396.44|391.04|396.27|390.87|396.58|391.18|396.27|390.87|28
1641465180000|2022-01-06 10:33:00|396.28|390.88|396.39|390.99|396.41|391.01|396.28|390.88|13
1641465190000|2022-01-06 10:33:10|396.4|391|396.37|390.97|396.41|391.01|396.37|390.97|8
1641465200000|2022-01-06 10:33:20|396.38|390.98|396.6|391.2|396.6|391.2|396.38|390.98|26
1641465210000|2022-01-06 10:33:30|396.61|391.21|396.42|391.02|396.61|391.21|396.42|391.02|18
1641465220000|2022-01-06 10:33:40|396.38|390.98|396.18|390.78|396.38|390.98|396.11|390.71|26
1641465230000|2022-01-06 10:33:50|396.21|390.81|396.19|390.79|396.26|390.86|396.18|390.78|25
1641465240000|2022-01-06 10:34:00|396.22|390.82|395.83|390.43|396.22|390.82|395.83|390.43|25
1641465250000|2022-01-06 10:34:10|395.8|390.4|395.85|390.45|395.86|390.46|395.79|390.39|15
1641465260000|2022-01-06 10:34:20|395.84|390.44|395.79|390.39|395.86|390.46|395.75|390.35|19
1641465270000|2022-01-06 10:34:30|395.81|390.41|395.62|390.22|395.81|390.41|395.59|390.19|19
1641465280000|2022-01-06 10:34:40|395.59|390.19|395.72|390.32|395.72|390.32|395.59|390.19|14
1641465290000|2022-01-06 10:34:50|395.74|390.34|395.61|390.21|395.84|390.44|395.61|390.21|13
1641465300000|2022-01-06 10:35:00|395.62|390.22|395.64|390.24|395.65|390.25|395.61|390.21|10
1641465310000|2022-01-06 10:35:10|395.67|390.27|395.74|390.34|395.81|390.41|395.59|390.19|30
1641465320000|2022-01-06 10:35:20|395.71|390.31|395.65|390.25|395.74|390.34|395.63|390.23|27
1641465330000|2022-01-06 10:35:30|395.63|390.23|395.12|389.72|395.63|390.23|394.92|389.52|40
1641465340000|2022-01-06 10:35:40|395.13|389.73|395.17|389.77|395.23|389.83|395.11|389.71|29
1641465350000|2022-01-06 10:35:50|395.16|389.76|395.09|389.69|395.2|389.8|395.06|389.66|27
1641465360000|2022-01-06 10:36:00|395.08|389.68|394.95|389.55|395.09|389.69|394.94|389.54|19
1641465370000|2022-01-06 10:36:10|394.85|389.45|394.97|389.57|394.97|389.57|394.85|389.45|25
1641465380000|2022-01-06 10:36:20|394.95|389.55|395.13|389.73|395.19|389.79|394.95|389.55|19
1641465390000|2022-01-06 10:36:30|395.14|389.74|395.15|389.75|395.15|389.75|395.11|389.71|16
1641465400000|2022-01-06 10:36:40|395.14|389.74|395.03|389.63|395.14|389.74|395.02|389.62|23
1641465410000|2022-01-06 10:36:50|395.04|389.64|395.01|389.61|395.07|389.67|394.99|389.59|24
1641465420000|2022-01-06 10:37:00|395|389.6|394.99|389.59|395|389.6|394.98|389.58|11
1641465430000|2022-01-06 10:37:10|394.97|389.57|394.95|389.55|395|389.6|394.95|389.55|12
1641465440000|2022-01-06 10:37:20|394.94|389.54|394.96|389.56|395.03|389.63|394.94|389.54|18
1641465450000|2022-01-06 10:37:30|394.95|389.55|394.94|389.54|394.97|389.57|394.94|389.54|4
1641465460000|2022-01-06 10:37:40|394.93|389.53|394.94|389.54|394.95|389.55|394.93|389.53|8
1641465470000|2022-01-06 10:37:50|394.93|389.53|394.9|389.5|394.93|389.53|394.88|389.48|11
1641465480000|2022-01-06 10:38:00|394.93|389.53|394.93|389.53|394.94|389.54|394.89|389.49|14
1641465490000|2022-01-06 10:38:10|394.92|389.52|394.96|389.56|395|389.6|394.91|389.51|10
1641465500000|2022-01-06 10:38:20|395|389.6|395.3|389.9|395.3|389.9|394.97|389.57|19
1641465510000|2022-01-06 10:38:30|395.27|389.87|395.26|389.86|395.28|389.88|395.22|389.82|18
1641465520000|2022-01-06 10:38:40|395.27|389.87|395.24|389.84|395.27|389.87|395.24|389.84|7
1641465530000|2022-01-06 10:38:50|395.26|389.86|395.38|389.98|395.38|389.98|395.26|389.86|13
1641465540000|2022-01-06 10:39:00|395.39|389.99|395.32|389.92|395.49|390.09|395.32|389.92|19
1641465550000|2022-01-06 10:39:10|395.33|389.93|395.36|389.96|395.39|389.99|395.33|389.93|14
1641465560000|2022-01-06 10:39:20|395.35|389.95|395.49|390.09|395.49|390.09|395.34|389.94|22
1641465570000|2022-01-06 10:39:30|395.5|390.1|395.63|390.23|395.63|390.23|395.5|390.1|10
1641465580000|2022-01-06 10:39:40|395.64|390.24|395.64|390.24|395.68|390.28|395.63|390.23|11
1641465590000|2022-01-06 10:39:50|395.65|390.25|395.65|390.25|395.66|390.26|395.65|390.25|7
1641465600000|2022-01-06 10:40:00|395.64|390.24|395.87|390.47|395.87|390.47|395.63|390.23|16
1641465610000|2022-01-06 10:40:10|395.89|390.49|395.93|390.53|395.93|390.53|395.89|390.49|10
1641465620000|2022-01-06 10:40:20|395.94|390.54|396.09|390.69|396.1|390.7|395.94|390.54|16
1641465630000|2022-01-06 10:40:30|396.1|390.7|396.07|390.67|396.11|390.71|396.07|390.67|24
1641465640000|2022-01-06 10:40:40|396.11|390.71|396.07|390.67|396.14|390.74|396.05|390.65|20
1641465650000|2022-01-06 10:40:50|396.08|390.68|396.08|390.68|396.08|390.68|395.99|390.59|15
1641465660000|2022-01-06 10:41:00|396.09|390.69|396.12|390.72|396.13|390.73|396.07|390.67|15
1641465670000|2022-01-06 10:41:10|396.13|390.73|396.11|390.71|396.13|390.73|396.1|390.7|13
1641465680000|2022-01-06 10:41:20|396.1|390.7|396.03|390.63|396.11|390.71|396.02|390.62|19
1641465690000|2022-01-06 10:41:30|396.04|390.64|396.04|390.64|396.04|390.64|396.03|390.63|3
1641465700000|2022-01-06 10:41:40|396.06|390.66|395.8|390.4|396.06|390.66|395.77|390.37|19
1641465710000|2022-01-06 10:41:50|395.81|390.41|395.83|390.43|395.84|390.44|395.81|390.41|10
1641465720000|2022-01-06 10:42:00|395.84|390.44|395.82|390.42|395.95|390.55|395.73|390.33|21
1641465730000|2022-01-06 10:42:10|395.8|390.4|395.72|390.32|395.8|390.4|395.69|390.29|15
1641465740000|2022-01-06 10:42:20|395.73|390.33|395.76|390.36|395.78|390.38|395.72|390.32|8
1641465750000|2022-01-06 10:42:30|395.82|390.42|395.77|390.37|395.85|390.45|395.77|390.37|11
1641465760000|2022-01-06 10:42:40|395.78|390.38|395.41|390.01|395.78|390.38|395.4|390|23
1641465770000|2022-01-06 10:42:50|395.42|390.02|395.47|390.07|395.58|390.18|395.42|390.02|22
1641465780000|2022-01-06 10:43:00|395.48|390.08|395.03|389.63|395.48|390.08|395.03|389.63|25
1641465790000|2022-01-06 10:43:10|394.98|389.58|395.07|389.67|395.13|389.73|394.95|389.55|27
1641465800000|2022-01-06 10:43:20|395.11|389.71|395.1|389.7|395.16|389.76|395.08|389.68|25
1641465810000|2022-01-06 10:43:30|395.11|389.71|395.19|389.79|395.19|389.79|395.08|389.68|20
1641465820000|2022-01-06 10:43:40|395.15|389.75|395.23|389.83|395.28|389.88|395.15|389.75|21
1641465830000|2022-01-06 10:43:50|395.22|389.82|395.26|389.86|395.27|389.87|395.21|389.81|12
1641465840000|2022-01-06 10:44:00|395.25|389.85|395.22|389.82|395.29|389.89|395.22|389.82|16
1641465850000|2022-01-06 10:44:10|395.23|389.83|395.38|389.98|395.4|390|395.21|389.81|21
1641465860000|2022-01-06 10:44:20|395.39|389.99|395.42|390.02|395.45|390.05|395.39|389.99|14
1641465870000|2022-01-06 10:44:30|395.41|390.01|395.4|390|395.42|390.02|395.4|390|5
1641465880000|2022-01-06 10:44:40|395.41|390.01|395.47|390.07|395.48|390.08|395.41|390.01|22
1641465890000|2022-01-06 10:44:50|395.41|390.01|395.19|389.79|395.41|390.01|395.19|389.79|24
1641465900000|2022-01-06 10:45:00|395.18|389.78|395.33|389.93|395.33|389.93|395.18|389.78|21
1641465910000|2022-01-06 10:45:10|395.32|389.92|395.77|390.37|395.77|390.37|395.32|389.92|26
1641465920000|2022-01-06 10:45:20|395.8|390.4|395.64|390.24|395.82|390.42|395.64|390.24|26
1641465930000|2022-01-06 10:45:30|395.68|390.28|395.43|390.03|395.73|390.33|395.43|390.03|19
1641465940000|2022-01-06 10:45:40|395.42|390.02|395.58|390.18|395.58|390.18|395.42|390.02|11
1641465950000|2022-01-06 10:45:50|395.6|390.2|395.55|390.15|395.61|390.21|395.54|390.14|11
1641465960000|2022-01-06 10:46:00|395.46|390.06|395.48|390.08|395.57|390.17|395.46|390.06|13
1641465970000|2022-01-06 10:46:10|395.49|390.09|395.6|390.2|395.61|390.21|395.47|390.07|24
1641465980000|2022-01-06 10:46:20|395.56|390.16|395.7|390.3|395.7|390.3|395.52|390.12|18
1641465990000|2022-01-06 10:46:30|395.63|390.23|395.74|390.34|395.78|390.38|395.63|390.23|27
1641466000000|2022-01-06 10:46:40|395.76|390.36|396.01|390.61|396.01|390.61|395.67|390.27|27
1641466010000|2022-01-06 10:46:50|396.02|390.62|396.51|391.11|396.53|391.13|396|390.6|30
1641466020000|2022-01-06 10:47:00|396.5|391.1|396.44|391.04|396.5|391.1|396.35|390.95|27
1641466030000|2022-01-06 10:47:10|396.47|391.07|396.61|391.21|396.69|391.29|396.43|391.03|26
1641466040000|2022-01-06 10:47:20|396.6|391.2|396.83|391.43|396.9|391.5|396.57|391.17|25
1641466050000|2022-01-06 10:47:30|396.85|391.45|396.76|391.36|396.87|391.47|396.74|391.34|18
1641466060000|2022-01-06 10:47:40|396.75|391.35|396.9|391.5|396.91|391.51|396.75|391.35|21
1641466070000|2022-01-06 10:47:50|396.94|391.54|396.9|391.5|397|391.6|396.87|391.47|15
1641466080000|2022-01-06 10:48:00|396.87|391.47|396.89|391.49|396.99|391.59|396.85|391.45|24
1641466090000|2022-01-06 10:48:10|396.9|391.5|397.15|391.75|397.15|391.75|396.9|391.5|22
1641466100000|2022-01-06 10:48:20|397.14|391.74|397.44|392.04|397.48|392.08|397.14|391.74|24
1641466110000|2022-01-06 10:48:30|397.45|392.05|397.29|391.89|397.46|392.06|397.25|391.85|27
1641466120000|2022-01-06 10:48:40|397.32|391.92|397.32|391.92|397.33|391.93|397.26|391.86|20
1641466130000|2022-01-06 10:48:50|397.33|391.93|397.39|391.99|397.43|392.03|397.29|391.89|24
1641466140000|2022-01-06 10:49:00|397.4|392|397.04|391.64|397.4|392|397|391.6|28
1641466150000|2022-01-06 10:49:10|396.99|391.59|396.95|391.55|397.12|391.72|396.74|391.34|19
1641466160000|2022-01-06 10:49:20|396.89|391.49|396.88|391.48|396.93|391.53|396.83|391.43|28
1641466170000|2022-01-06 10:49:30|396.87|391.47|396.92|391.52|396.95|391.55|396.87|391.47|17
1641466180000|2022-01-06 10:49:40|396.93|391.53|396.94|391.54|396.94|391.54|396.93|391.53|6
1641466190000|2022-01-06 10:49:50|396.91|391.51|396.82|391.42|396.94|391.54|396.81|391.41|11
1641466200000|2022-01-06 10:50:00|396.83|391.43|396.9|391.5|396.92|391.52|396.83|391.43|14
1641466210000|2022-01-06 10:50:10|396.92|391.52|397.13|391.73|397.17|391.77|396.92|391.52|22
1641466220000|2022-01-06 10:50:20|397.12|391.72|396.96|391.56|397.16|391.76|396.96|391.56|18
1641466230000|2022-01-06 10:50:30|396.97|391.57|397.06|391.66|397.06|391.66|396.97|391.57|16
1641466240000|2022-01-06 10:50:40|397.07|391.67|397.13|391.73|397.15|391.75|397.05|391.65|19
1641466250000|2022-01-06 10:50:50|397.14|391.74|397.06|391.66|397.17|391.77|397.06|391.66|18
1641466260000|2022-01-06 10:51:00|397.05|391.65|397.17|391.77|397.28|391.88|397.05|391.65|21
1641466270000|2022-01-06 10:51:10|397.19|391.79|397.25|391.85|397.25|391.85|397.11|391.71|19
1641466280000|2022-01-06 10:51:20|397.26|391.86|397.27|391.87|397.29|391.89|397.24|391.84|14
1641466290000|2022-01-06 10:51:30|397.26|391.86|397.26|391.86|397.27|391.87|397.24|391.84|7
1641466300000|2022-01-06 10:51:40|397.33|391.93|397.31|391.91|397.33|391.93|397.29|391.89|6
1641466310000|2022-01-06 10:51:50|397.35|391.95|397.27|391.87|397.35|391.95|397.24|391.84|13
1641466320000|2022-01-06 10:52:00|397.25|391.85|397.4|392|397.47|392.07|397.25|391.85|15
1641466330000|2022-01-06 10:52:10|397.37|391.97|397.34|391.94|397.45|392.05|397.34|391.94|23
1641466340000|2022-01-06 10:52:20|397.33|391.93|397.31|391.91|397.44|392.04|397.2|391.8|22
1641466350000|2022-01-06 10:52:30|397.3|391.9|397.37|391.97|397.44|392.04|397.24|391.84|23
1641466360000|2022-01-06 10:52:40|397.31|391.91|397.14|391.74|397.44|392.04|397.14|391.74|20
1641466370000|2022-01-06 10:52:50|396.96|391.56|397.02|391.62|397.13|391.73|396.93|391.53|14
1641466380000|2022-01-06 10:53:00|397.01|391.61|397.04|391.64|397.12|391.72|397.01|391.61|19
1641466390000|2022-01-06 10:53:10|397.05|391.65|397|391.6|397.07|391.67|396.99|391.59|22
1641466400000|2022-01-06 10:53:20|396.98|391.58|397.1|391.7|397.11|391.71|396.96|391.56|19
1641466410000|2022-01-06 10:53:30|397.09|391.69|396.81|391.41|397.13|391.73|396.8|391.4|18
1641466420000|2022-01-06 10:53:40|396.82|391.42|397.06|391.66|397.06|391.66|396.82|391.42|21
1641466430000|2022-01-06 10:53:50|397.07|391.67|397.01|391.61|397.08|391.68|397.01|391.61|15
1641466440000|2022-01-06 10:54:00|397|391.6|396.96|391.56|397|391.6|396.93|391.53|13
1641466450000|2022-01-06 10:54:10|396.94|391.54|396.94|391.54|396.98|391.58|396.93|391.53|10
1641466460000|2022-01-06 10:54:20|396.95|391.55|396.86|391.46|396.95|391.55|396.69|391.29|23
1641466470000|2022-01-06 10:54:30|396.69|391.29|396.88|391.48|396.88|391.48|396.55|391.15|29
1641466480000|2022-01-06 10:54:40|396.89|391.49|396.93|391.53|396.95|391.55|396.87|391.47|16
1641466490000|2022-01-06 10:54:50|396.94|391.54|396.89|391.49|397.04|391.64|396.89|391.49|19
1641466500000|2022-01-06 10:55:00|396.84|391.44|396.97|391.57|396.97|391.57|396.83|391.43|18
1641466510000|2022-01-06 10:55:10|396.95|391.55|397.12|391.72|397.12|391.72|396.95|391.55|22
1641466520000|2022-01-06 10:55:20|397.13|391.73|397.19|391.79|397.21|391.81|397.13|391.73|15
1641466530000|2022-01-06 10:55:30|397.2|391.8|397.28|391.88|397.28|391.88|397.14|391.74|21
1641466540000|2022-01-06 10:55:40|397.27|391.87|397.28|391.88|397.28|391.88|397.24|391.84|17
1641466550000|2022-01-06 10:55:50|397.27|391.87|397.22|391.82|397.33|391.93|397.21|391.81|17
1641466560000|2022-01-06 10:56:00|397.19|391.79|397.14|391.74|397.21|391.81|397.09|391.69|12
1641466570000|2022-01-06 10:56:10|397.15|391.75|397.29|391.89|397.31|391.91|397.15|391.75|21
1641466580000|2022-01-06 10:56:20|397.28|391.88|397.36|391.96|397.36|391.96|397.28|391.88|14
1641466590000|2022-01-06 10:56:30|397.34|391.94|397.34|391.94|397.42|392.02|397.33|391.93|16
1641466600000|2022-01-06 10:56:40|397.36|391.96|397.34|391.94|397.36|391.96|397.33|391.93|18
1641466610000|2022-01-06 10:56:50|397.33|391.93|397.22|391.82|397.33|391.93|397.22|391.82|14
1641466620000|2022-01-06 10:57:00|397.25|391.85|397.22|391.82|397.26|391.86|397.22|391.82|8
1641466630000|2022-01-06 10:57:10|397.25|391.85|397.2|391.8|397.25|391.85|397.17|391.77|8
1641466640000|2022-01-06 10:57:20|397.17|391.77|397.14|391.74|397.21|391.81|397.12|391.72|15
1641466650000|2022-01-06 10:57:30|397.13|391.73|396.67|391.27|397.13|391.73|396.67|391.27|29
1641466660000|2022-01-06 10:57:40|396.69|391.29|396.76|391.36|396.79|391.39|396.62|391.22|18
1641466670000|2022-01-06 10:57:50|396.75|391.35|396.33|390.93|396.82|391.42|396.26|390.86|19
1641466680000|2022-01-06 10:58:00|396.32|390.92|396.45|391.05|396.47|391.07|396.32|390.92|31
1641466690000|2022-01-06 10:58:10|396.44|391.04|396.55|391.15|396.57|391.17|396.44|391.04|20
1641466700000|2022-01-06 10:58:20|396.56|391.16|396.62|391.22|396.64|391.24|396.55|391.15|11
1641466710000|2022-01-06 10:58:30|396.63|391.23|396.69|391.29|396.84|391.44|396.62|391.22|19
1641466720000|2022-01-06 10:58:40|396.68|391.28|396.71|391.31|396.71|391.31|396.67|391.27|16
1641466730000|2022-01-06 10:58:50|396.7|391.3|396.7|391.3|396.73|391.33|396.68|391.28|11
1641466740000|2022-01-06 10:59:00|396.67|391.27|396.75|391.35|396.75|391.35|396.67|391.27|15
1641466750000|2022-01-06 10:59:10|396.73|391.33|396.71|391.31|396.78|391.38|396.7|391.3|16
1641466760000|2022-01-06 10:59:20|396.68|391.28|396.54|391.14|396.7|391.3|396.46|391.06|20
1641466770000|2022-01-06 10:59:30|396.55|391.15|396.47|391.07|396.66|391.26|396.47|391.07|13
1641466780000|2022-01-06 10:59:40|396.54|391.14|396.59|391.19|396.68|391.28|396.51|391.11|25
1641466790000|2022-01-06 10:59:50|396.41|391.01|396.52|391.12|396.52|391.12|396.24|390.84|31
1641466800000|2022-01-06 11:00:00|396.58|391.18|396.94|391.54|396.94|391.54|396.56|391.16|30
1641466810000|2022-01-06 11:00:10|396.95|391.55|397.26|391.86|397.26|391.86|396.89|391.49|19
1641466820000|2022-01-06 11:00:20|397.25|391.85|397.03|391.63|397.28|391.88|397.03|391.63|14
1641466830000|2022-01-06 11:00:30|397.02|391.62|396.94|391.54|397.02|391.62|396.94|391.54|16
1641466840000|2022-01-06 11:00:40|396.95|391.55|396.87|391.47|396.95|391.55|396.87|391.47|11
1641466850000|2022-01-06 11:00:50|396.86|391.46|396.74|391.34|396.86|391.46|396.65|391.25|19
1641466860000|2022-01-06 11:01:00|396.67|391.27|396.78|391.38|396.84|391.44|396.67|391.27|21
1641466870000|2022-01-06 11:01:10|396.81|391.41|396.81|391.41|396.82|391.42|396.77|391.37|11
1641466880000|2022-01-06 11:01:20|396.84|391.44|396.76|391.36|396.84|391.44|396.69|391.29|21
1641466890000|2022-01-06 11:01:30|396.75|391.35|396.75|391.35|396.84|391.44|396.75|391.35|16
1641466900000|2022-01-06 11:01:40|396.82|391.42|396.72|391.32|396.83|391.43|396.58|391.18|23
1641466910000|2022-01-06 11:01:50|396.66|391.26|396.3|390.9|396.66|391.26|396.18|390.78|27
1641466920000|2022-01-06 11:02:00|396.26|390.86|396.08|390.68|396.26|390.86|396.03|390.63|25
1641466930000|2022-01-06 11:02:10|396.1|390.7|395.97|390.57|396.1|390.7|395.82|390.42|27
1641466940000|2022-01-06 11:02:20|395.95|390.55|395.99|390.59|396.07|390.67|395.93|390.53|26
1641466950000|2022-01-06 11:02:30|396.01|390.61|395.93|390.53|396.04|390.64|395.88|390.48|19
1641466960000|2022-01-06 11:02:40|395.94|390.54|396.1|390.7|396.1|390.7|395.91|390.51|27
1641466970000|2022-01-06 11:02:50|395.98|390.58|396.06|390.66|396.06|390.66|395.93|390.53|16
1641466980000|2022-01-06 11:03:00|396.08|390.68|396.2|390.8|396.23|390.83|396.04|390.64|14
1641466990000|2022-01-06 11:03:10|396.18|390.78|396.12|390.72|396.19|390.79|396.08|390.68|20
1641467000000|2022-01-06 11:03:20|396.13|390.73|395.79|390.39|396.23|390.83|395.79|390.39|13
1641467010000|2022-01-06 11:03:30|395.98|390.58|396.04|390.64|396.07|390.67|395.96|390.56|8
1641467020000|2022-01-06 11:03:40|396.05|390.65|395.94|390.54|396.05|390.65|395.9|390.5|14
1641467030000|2022-01-06 11:03:50|395.95|390.55|396.19|390.79|396.19|390.79|395.81|390.41|19
1641467040000|2022-01-06 11:04:00|396.17|390.77|396.28|390.88|396.28|390.88|396.17|390.77|6
1641467050000|2022-01-06 11:04:10|396.41|391.01|396.82|391.42|396.99|391.59|396.4|391|29
1641467060000|2022-01-06 11:04:20|396.85|391.45|396.86|391.46|396.99|391.59|396.85|391.45|27
1641467070000|2022-01-06 11:04:30|396.87|391.47|396.95|391.55|396.98|391.58|396.84|391.44|24
1641467080000|2022-01-06 11:04:40|396.91|391.51|396.82|391.42|396.99|391.59|396.78|391.38|28
1641467090000|2022-01-06 11:04:50|396.71|391.31|396.77|391.37|396.8|391.4|396.58|391.18|24
1641467100000|2022-01-06 11:05:00|396.62|391.22|396.69|391.29|396.85|391.45|396.62|391.22|23
1641467110000|2022-01-06 11:05:10|396.71|391.31|396.76|391.36|396.76|391.36|396.63|391.23|18
1641467120000|2022-01-06 11:05:20|396.77|391.37|396.86|391.46|396.87|391.47|396.76|391.36|16
1641467130000|2022-01-06 11:05:30|396.85|391.45|396.8|391.4|396.85|391.45|396.76|391.36|10
1641467140000|2022-01-06 11:05:40|396.78|391.38|396.71|391.31|396.79|391.39|396.71|391.31|12
1641467150000|2022-01-06 11:05:50|396.72|391.32|396.74|391.34|396.74|391.34|396.69|391.29|6
1641467160000|2022-01-06 11:06:00|396.75|391.35|396.74|391.34|396.75|391.35|396.74|391.34|2
1641467170000|2022-01-06 11:06:10|396.75|391.35|396.8|391.4|396.83|391.43|396.73|391.33|13
1641467180000|2022-01-06 11:06:20|396.78|391.38|396.6|391.2|396.78|391.38|396.56|391.16|22
1641467190000|2022-01-06 11:06:30|396.62|391.22|396.36|390.96|396.62|391.22|396.35|390.95|18
1641467210000|2022-01-06 11:06:50|396.37|390.97|396.39|390.99|396.41|391.01|396.37|390.97|5
1641467220000|2022-01-06 11:07:00|396.4|391|396.43|391.03|396.45|391.05|396.4|391|10
1641467230000|2022-01-06 11:07:10|396.44|391.04|396.41|391.01|396.44|391.04|396.41|391.01|7
1641467240000|2022-01-06 11:07:20|396.4|391|396.25|390.85|396.41|391.01|396.25|390.85|8
1641467250000|2022-01-06 11:07:30|396.24|390.84|396.28|390.88|396.29|390.89|396.21|390.81|15
1641467260000|2022-01-06 11:07:40|396.29|390.89|396.31|390.91|396.31|390.91|396.2|390.8|14
1641467270000|2022-01-06 11:07:50|396.25|390.85|396.33|390.93|396.36|390.96|396.22|390.82|27
1641467280000|2022-01-06 11:08:00|396.25|390.85|396.12|390.72|396.33|390.93|396.02|390.62|29
1641467290000|2022-01-06 11:08:10|396.08|390.68|396.07|390.67|396.1|390.7|396.01|390.61|14
1641467300000|2022-01-06 11:08:20|396.06|390.66|396.06|390.66|396.08|390.68|396.03|390.63|14
1641467310000|2022-01-06 11:08:30|396.07|390.67|396.24|390.84|396.29|390.89|396.06|390.66|12
1641467320000|2022-01-06 11:08:40|396.27|390.87|396.23|390.83|396.28|390.88|396.23|390.83|5
1641467330000|2022-01-06 11:08:50|396.27|390.87|396.48|391.08|396.48|391.08|396.25|390.85|20
1641467340000|2022-01-06 11:09:00|396.44|391.04|396.48|391.08|396.55|391.15|396.44|391.04|27
1641467350000|2022-01-06 11:09:10|396.51|391.11|396.41|391.01|396.51|391.11|396.38|390.98|9
1641467360000|2022-01-06 11:09:20|396.37|390.97|396.39|390.99|396.45|391.05|396.37|390.97|16
1641467370000|2022-01-06 11:09:30|396.38|390.98|396.37|390.97|396.38|390.98|396.37|390.97|2
1641467380000|2022-01-06 11:09:40|396.39|390.99|396.33|390.93|396.43|391.03|396.28|390.88|21
1641467390000|2022-01-06 11:09:50|396.32|390.92|396.31|390.91|396.36|390.96|396.31|390.91|11
1641467400000|2022-01-06 11:10:00|396.35|390.95|396.34|390.94|396.35|390.95|396.33|390.93|9
1641467410000|2022-01-06 11:10:10|396.33|390.93|396.34|390.94|396.34|390.94|396.33|390.93|8
1641467420000|2022-01-06 11:10:20|396.33|390.93|396.3|390.9|396.35|390.95|396.3|390.9|6
1641467430000|2022-01-06 11:10:30|396.31|390.91|396.3|390.9|396.31|390.91|396.3|390.9|4
1641467440000|2022-01-06 11:10:40|396.31|390.91|396.47|391.07|396.49|391.09|396.31|390.91|18
1641467450000|2022-01-06 11:10:50|396.46|391.06|396.48|391.08|396.52|391.12|396.41|391.01|15
1641467460000|2022-01-06 11:11:00|396.49|391.09|396.52|391.12|396.57|391.17|396.49|391.09|17
1641467470000|2022-01-06 11:11:10|396.53|391.13|396.55|391.15|396.58|391.18|396.51|391.11|20
1641467480000|2022-01-06 11:11:20|396.57|391.17|396.57|391.17|396.59|391.19|396.57|391.17|9
1641467490000|2022-01-06 11:11:30|396.58|391.18|396.62|391.22|396.77|391.37|396.58|391.18|29
1641467500000|2022-01-06 11:11:40|396.63|391.23|396.68|391.28|396.74|391.34|396.62|391.22|19
1641467510000|2022-01-06 11:11:50|396.69|391.29|396.7|391.3|396.7|391.3|396.65|391.25|18
1641467520000|2022-01-06 11:12:00|396.66|391.26|396.66|391.26|396.7|391.3|396.65|391.25|7
1641467530000|2022-01-06 11:12:10|396.65|391.25|396.68|391.28|396.68|391.28|396.64|391.24|15
1641467540000|2022-01-06 11:12:20|396.65|391.25|396.82|391.42|396.82|391.42|396.65|391.25|17
1641467550000|2022-01-06 11:12:30|396.8|391.4|396.93|391.53|396.97|391.57|396.8|391.4|23
1641467560000|2022-01-06 11:12:40|396.92|391.52|397.01|391.61|397.01|391.61|396.92|391.52|19
1641467570000|2022-01-06 11:12:50|397.02|391.62|397.15|391.75|397.15|391.75|397.02|391.62|10
1641467580000|2022-01-06 11:13:00|397.14|391.74|397.04|391.64|397.15|391.75|397.01|391.61|16
1641467590000|2022-01-06 11:13:10|397.02|391.62|397.04|391.64|397.04|391.64|397|391.6|9
1641467600000|2022-01-06 11:13:20|397.05|391.65|397.05|391.65|397.06|391.66|396.99|391.59|28
1641467610000|2022-01-06 11:13:30|397.04|391.64|397.05|391.65|397.05|391.65|397.04|391.64|2
1641467620000|2022-01-06 11:13:40|397.04|391.64|397.05|391.65|397.05|391.65|397.03|391.63|6
1641467630000|2022-01-06 11:13:50|397.11|391.71|397.13|391.73|397.13|391.73|397.09|391.69|8
1641467640000|2022-01-06 11:14:00|397.14|391.74|397.12|391.72|397.15|391.75|397.1|391.7|14
1641467650000|2022-01-06 11:14:10|397.13|391.73|397.1|391.7|397.14|391.74|397.1|391.7|6
1641467660000|2022-01-06 11:14:20|397.07|391.67|397.04|391.64|397.08|391.68|396.94|391.54|14
1641467670000|2022-01-06 11:14:30|396.99|391.59|397.09|391.69|397.1|391.7|396.96|391.56|12
1641467680000|2022-01-06 11:14:40|397.15|391.75|397.23|391.83|397.23|391.83|397.1|391.7|14
1641467690000|2022-01-06 11:14:50|397.19|391.79|397.37|391.97|397.37|391.97|397.19|391.79|14
1641467700000|2022-01-06 11:15:00|397.39|391.99|397.3|391.9|397.39|391.99|397.28|391.88|20
1641467710000|2022-01-06 11:15:10|397.29|391.89|397.24|391.84|397.33|391.93|397.23|391.83|15
1641467720000|2022-01-06 11:15:20|397.23|391.83|397.19|391.79|397.23|391.83|397.12|391.72|16
1641467730000|2022-01-06 11:15:30|397.2|391.8|397.3|391.9|397.3|391.9|397.16|391.76|13
1641467740000|2022-01-06 11:15:40|397.19|391.79|397.14|391.74|397.19|391.79|397.13|391.73|9
1641467750000|2022-01-06 11:15:50|397.16|391.76|397.1|391.7|397.16|391.76|397.07|391.67|13
1641467760000|2022-01-06 11:16:00|397.07|391.67|397.1|391.7|397.11|391.71|397.07|391.67|7
1641467770000|2022-01-06 11:16:10|397.09|391.69|397|391.6|397.09|391.69|396.99|391.59|11
1641467780000|2022-01-06 11:16:20|396.99|391.59|396.99|391.59|397|391.6|396.99|391.59|5
1641467790000|2022-01-06 11:16:30|396.98|391.58|396.98|391.58|397.02|391.62|396.96|391.56|11
1641467800000|2022-01-06 11:16:40|396.97|391.57|396.79|391.39|396.98|391.58|396.68|391.28|29
1641467810000|2022-01-06 11:16:50|396.74|391.34|396.78|391.38|396.79|391.39|396.63|391.23|24
1641467820000|2022-01-06 11:17:00|396.73|391.33|396.75|391.35|396.79|391.39|396.67|391.27|17
1641467830000|2022-01-06 11:17:10|396.76|391.36|396.76|391.36|396.76|391.36|396.76|391.36|1
1641467840000|2022-01-06 11:17:20|396.78|391.38|396.88|391.48|396.89|391.49|396.78|391.38|15
1641467850000|2022-01-06 11:17:30|396.89|391.49|396.99|391.59|397.02|391.62|396.88|391.48|8
1641467860000|2022-01-06 11:17:40|397|391.6|396.97|391.57|397.03|391.63|396.91|391.51|18
1641467870000|2022-01-06 11:17:50|396.92|391.52|396.98|391.58|396.98|391.58|396.92|391.52|10
1641467880000|2022-01-06 11:18:00|397.01|391.61|397.2|391.8|397.2|391.8|397|391.6|19
1641467890000|2022-01-06 11:18:10|397.19|391.79|397.19|391.79|397.34|391.94|397.18|391.78|21
1641467900000|2022-01-06 11:18:20|397.2|391.8|397.15|391.75|397.2|391.8|397.13|391.73|9
1641467910000|2022-01-06 11:18:30|397.14|391.74|397.07|391.67|397.15|391.75|397.07|391.67|3
1641467920000|2022-01-06 11:18:40|397.06|391.66|397.08|391.68|397.14|391.74|397.06|391.66|10
1641467930000|2022-01-06 11:18:50|397.15|391.75|397.33|391.93|397.36|391.96|397.08|391.68|21
1641467940000|2022-01-06 11:19:00|397.3|391.9|397.1|391.7|397.32|391.92|397.1|391.7|14
1641467950000|2022-01-06 11:19:10|397.11|391.71|397.14|391.74|397.15|391.75|397.1|391.7|9
1641467960000|2022-01-06 11:19:20|397.13|391.73|397.18|391.78|397.19|391.79|397.09|391.69|18
1641467970000|2022-01-06 11:19:30|397.13|391.73|397.13|391.73|397.21|391.81|397.1|391.7|19
1641467980000|2022-01-06 11:19:40|397.11|391.71|396.72|391.32|397.16|391.76|396.72|391.32|24
1641467990000|2022-01-06 11:19:50|396.67|391.27|396.59|391.19|396.7|391.3|396.54|391.14|21
1641468000000|2022-01-06 11:20:00|396.62|391.22|396.6|391.2|396.62|391.22|396.57|391.17|9
1641468010000|2022-01-06 11:20:10|396.59|391.19|396.61|391.21|396.62|391.22|396.54|391.14|13
1641468020000|2022-01-06 11:20:20|396.62|391.22|396.63|391.23|396.63|391.23|396.61|391.21|3
1641468030000|2022-01-06 11:20:30|396.64|391.24|396.6|391.2|396.64|391.24|396.59|391.19|9
1641468040000|2022-01-06 11:20:40|396.61|391.21|396.47|391.07|396.61|391.21|396.47|391.07|4
1641468050000|2022-01-06 11:20:50|396.43|391.03|396.17|390.77|396.51|391.11|396.17|390.77|19
1641468060000|2022-01-06 11:21:00|396.2|390.8|395.51|390.11|396.22|390.82|395.48|390.08|31
1641468070000|2022-01-06 11:21:10|395.53|390.13|395.73|390.33|395.74|390.34|395.44|390.04|24
1641468080000|2022-01-06 11:21:20|395.69|390.29|395.65|390.25|395.74|390.34|395.65|390.25|19
1641468090000|2022-01-06 11:21:30|395.64|390.24|395.97|390.57|395.97|390.57|395.59|390.19|21
1641468100000|2022-01-06 11:21:40|395.96|390.56|395.9|390.5|395.99|390.59|395.71|390.31|32
1641468110000|2022-01-06 11:21:50|395.92|390.52|395.91|390.51|395.93|390.53|395.82|390.42|18
1641468120000|2022-01-06 11:22:00|395.9|390.5|395.9|390.5|395.91|390.51|395.81|390.41|11
1641468130000|2022-01-06 11:22:10|395.91|390.51|395.57|390.17|395.91|390.51|395.54|390.14|17
1641468140000|2022-01-06 11:22:20|395.58|390.18|395.69|390.29|395.69|390.29|395.57|390.17|5
1641468150000|2022-01-06 11:22:30|395.55|390.15|395.72|390.32|395.72|390.32|395.51|390.11|13
1641468160000|2022-01-06 11:22:40|395.67|390.27|395.69|390.29|395.78|390.38|395.65|390.25|12
1641468170000|2022-01-06 11:22:50|395.66|390.26|395.64|390.24|395.77|390.37|395.58|390.18|20
1641468180000|2022-01-06 11:23:00|395.65|390.25|395.7|390.3|395.7|390.3|395.57|390.17|29
1641468190000|2022-01-06 11:23:10|395.67|390.27|395.75|390.35|395.75|390.35|395.66|390.26|18
1641468200000|2022-01-06 11:23:20|395.73|390.33|395.69|390.29|395.78|390.38|395.67|390.27|14
1641468210000|2022-01-06 11:23:30|395.67|390.27|395.66|390.26|395.69|390.29|395.64|390.24|12
1641468220000|2022-01-06 11:23:40|395.68|390.28|395.66|390.26|395.68|390.28|395.66|390.26|2
1641468230000|2022-01-06 11:23:50|395.68|390.28|395.67|390.27|395.68|390.28|395.66|390.26|11
1641468240000|2022-01-06 11:24:00|395.66|390.26|395.53|390.13|395.66|390.26|395.51|390.11|13
1641468250000|2022-01-06 11:24:10|395.54|390.14|395.76|390.36|395.77|390.37|395.54|390.14|16
1641468260000|2022-01-06 11:24:20|395.75|390.35|395.66|390.26|395.76|390.36|395.65|390.25|10
1641468270000|2022-01-06 11:24:30|395.67|390.27|395.7|390.3|395.7|390.3|395.66|390.26|8
1641468280000|2022-01-06 11:24:40|395.68|390.28|395.74|390.34|395.74|390.34|395.62|390.22|9
1641468290000|2022-01-06 11:24:50|395.63|390.23|395.6|390.2|395.67|390.27|395.6|390.2|10
1641468300000|2022-01-06 11:25:00|395.61|390.21|395.62|390.22|395.62|390.22|395.61|390.21|2
1641468310000|2022-01-06 11:25:10|395.63|390.23|395.52|390.12|395.63|390.23|395.51|390.11|10
1641468320000|2022-01-06 11:25:20|395.53|390.13|395.38|389.98|395.56|390.16|395.35|389.95|13
1641468330000|2022-01-06 11:25:30|395.34|389.94|395.27|389.87|395.34|389.94|395.27|389.87|12
1641468340000|2022-01-06 11:25:40|395.3|389.9|395.34|389.94|395.34|389.94|395.26|389.86|12
1641468350000|2022-01-06 11:25:50|395.28|389.88|395.03|389.63|395.28|389.88|395.03|389.63|11
1641468360000|2022-01-06 11:26:00|395.02|389.62|395.11|389.71|395.27|389.87|394.99|389.59|20
1641468370000|2022-01-06 11:26:10|395.1|389.7|395.06|389.66|395.16|389.76|395.05|389.65|13
1641468380000|2022-01-06 11:26:20|395.05|389.65|395.07|389.67|395.08|389.68|395.04|389.64|10
1641468390000|2022-01-06 11:26:30|395.08|389.68|395.06|389.66|395.13|389.73|395.06|389.66|21
1641468400000|2022-01-06 11:26:40|395.07|389.67|395.17|389.77|395.28|389.88|395.07|389.67|22
1641468410000|2022-01-06 11:26:50|395.16|389.76|395.17|389.77|395.21|389.81|395.1|389.7|18
1641468420000|2022-01-06 11:27:00|395.16|389.76|395.18|389.78|395.19|389.79|395.16|389.76|14
1641468430000|2022-01-06 11:27:10|395.16|389.76|395.02|389.62|395.16|389.76|394.99|389.59|11
1641468440000|2022-01-06 11:27:20|394.93|389.53|394.94|389.54|394.94|389.54|394.93|389.53|4
1641468450000|2022-01-06 11:27:30|394.95|389.55|394.94|389.54|394.96|389.56|394.93|389.53|6
1641468460000|2022-01-06 11:27:40|394.95|389.55|394.8|389.4|394.96|389.56|394.77|389.37|11
1641468470000|2022-01-06 11:27:50|394.79|389.39|394.76|389.36|394.95|389.55|394.76|389.36|27
1641468480000|2022-01-06 11:28:00|394.8|389.4|394.87|389.47|394.89|389.49|394.77|389.37|24
1641468490000|2022-01-06 11:28:10|394.9|389.5|395|389.6|395.04|389.64|394.88|389.48|23
1641468500000|2022-01-06 11:28:20|394.99|389.59|394.98|389.58|395.03|389.63|394.98|389.58|17
1641468510000|2022-01-06 11:28:30|394.99|389.59|395.05|389.65|395.06|389.66|394.97|389.57|18
1641468520000|2022-01-06 11:28:40|395.06|389.66|395.04|389.64|395.06|389.66|395.04|389.64|3
1641468530000|2022-01-06 11:28:50|395.03|389.63|395.1|389.7|395.1|389.7|394.96|389.56|8
1641468540000|2022-01-06 11:29:00|394.96|389.56|395.08|389.68|395.1|389.7|394.96|389.56|18
1641468550000|2022-01-06 11:29:10|395.07|389.67|394.97|389.57|395.07|389.67|394.9|389.5|11
1641468560000|2022-01-06 11:29:20|394.98|389.58|395.01|389.61|395.07|389.67|394.97|389.57|14
1641468570000|2022-01-06 11:29:30|395|389.6|395|389.6|395.04|389.64|394.98|389.58|25
1641468580000|2022-01-06 11:29:40|394.99|389.59|395.01|389.61|395.01|389.61|394.95|389.55|13
1641468590000|2022-01-06 11:29:50|395.02|389.62|395|389.6|395.02|389.62|395|389.6|3
1641468600000|2022-01-06 11:30:00|394.99|389.59|395.07|389.67|395.08|389.68|394.99|389.59|13
1641468610000|2022-01-06 11:30:10|395.02|389.62|394.77|389.37|395.02|389.62|394.77|389.37|14
1641468620000|2022-01-06 11:30:20|394.85|389.45|394.73|389.33|394.85|389.45|394.73|389.33|14
1641468630000|2022-01-06 11:30:30|394.74|389.34|394.77|389.37|394.88|389.48|394.74|389.34|25
1641468640000|2022-01-06 11:30:40|394.76|389.36|394.84|389.44|394.84|389.44|394.7|389.3|16
1641468650000|2022-01-06 11:30:50|394.82|389.42|394.57|389.17|394.84|389.44|394.52|389.12|24
1641468660000|2022-01-06 11:31:00|394.58|389.18|394.53|389.13|394.63|389.23|394.48|389.08|26
1641468670000|2022-01-06 11:31:10|394.52|389.12|394.54|389.14|394.56|389.16|394.5|389.1|11
1641468680000|2022-01-06 11:31:20|394.52|389.12|394.45|389.05|394.55|389.15|394.45|389.05|11
1641468690000|2022-01-06 11:31:30|394.46|389.06|394.27|388.87|394.48|389.08|394.27|388.87|14
1641468700000|2022-01-06 11:31:40|394.3|388.9|394.36|388.96|394.41|389.01|394.27|388.87|24
1641468710000|2022-01-06 11:31:50|394.37|388.97|394.36|388.96|394.39|388.99|394.36|388.96|8
1641468720000|2022-01-06 11:32:00|394.37|388.97|394.57|389.17|394.57|389.17|394.37|388.97|16
1641468730000|2022-01-06 11:32:10|394.6|389.2|394.76|389.36|394.76|389.36|394.57|389.17|23
1641468740000|2022-01-06 11:32:20|394.77|389.37|394.97|389.57|394.97|389.57|394.77|389.37|13
1641468750000|2022-01-06 11:32:30|394.99|389.59|394.81|389.41|394.99|389.59|394.78|389.38|20
1641468760000|2022-01-06 11:32:40|394.82|389.42|395.09|389.69|395.09|389.69|394.82|389.42|15
1641468770000|2022-01-06 11:32:50|395.07|389.67|395.13|389.73|395.2|389.8|395.07|389.67|15
1641468780000|2022-01-06 11:33:00|395.14|389.74|395.24|389.84|395.24|389.84|395.14|389.74|7
1641468790000|2022-01-06 11:33:10|395.22|389.82|395.31|389.91|395.38|389.98|395.22|389.82|16
1641468800000|2022-01-06 11:33:20|395.37|389.97|395.27|389.87|395.37|389.97|395.21|389.81|30
1641468810000|2022-01-06 11:33:30|395.29|389.89|395.36|389.96|395.44|390.04|395.29|389.89|22
1641468820000|2022-01-06 11:33:40|395.31|389.91|395.33|389.93|395.37|389.97|395.3|389.9|15
1641468830000|2022-01-06 11:33:50|395.31|389.91|395.11|389.71|395.38|389.98|395.1|389.7|24
1641468840000|2022-01-06 11:34:00|395.05|389.65|394.88|389.48|395.05|389.65|394.85|389.45|21
1641468850000|2022-01-06 11:34:10|394.85|389.45|394.88|389.48|394.88|389.48|394.79|389.39|20
1641468860000|2022-01-06 11:34:20|394.87|389.47|394.86|389.46|394.89|389.49|394.84|389.44|12
1641468870000|2022-01-06 11:34:30|394.87|389.47|394.99|389.59|395.02|389.62|394.86|389.46|20
1641468880000|2022-01-06 11:34:40|394.97|389.57|394.99|389.59|394.99|389.59|394.96|389.56|5
1641468890000|2022-01-06 11:34:50|394.96|389.56|394.88|389.48|394.96|389.56|394.86|389.46|11
1641468900000|2022-01-06 11:35:00|394.93|389.53|394.58|389.18|394.93|389.53|394.58|389.18|23
1641468910000|2022-01-06 11:35:10|394.64|389.24|394.41|389.01|394.69|389.29|394.29|388.89|27
1641468920000|2022-01-06 11:35:20|394.31|388.91|394.16|388.76|394.42|389.02|394.16|388.76|18
1641468930000|2022-01-06 11:35:30|394.2|388.8|393.91|388.51|394.2|388.8|393.89|388.49|17
1641468940000|2022-01-06 11:35:40|393.9|388.5|394.07|388.67|394.07|388.67|393.9|388.5|22
1641468950000|2022-01-06 11:35:50|394.09|388.69|394.13|388.73|394.14|388.74|394.02|388.62|23
1641468960000|2022-01-06 11:36:00|394.11|388.71|393.92|388.52|394.13|388.73|393.92|388.52|19
1641468970000|2022-01-06 11:36:10|393.98|388.58|394.12|388.72|394.12|388.72|393.98|388.58|26
1641468980000|2022-01-06 11:36:20|394.11|388.71|393.88|388.48|394.11|388.71|393.88|388.48|23
1641468990000|2022-01-06 11:36:30|393.89|388.49|393.81|388.41|393.89|388.49|393.79|388.39|14
1641469000000|2022-01-06 11:36:40|393.82|388.42|393.93|388.53|393.93|388.53|393.8|388.4|18
1641469010000|2022-01-06 11:36:50|393.95|388.55|393.95|388.55|394.09|388.69|393.91|388.51|24
1641469020000|2022-01-06 11:37:00|393.97|388.57|393.95|388.55|393.98|388.58|393.95|388.55|11
1641469030000|2022-01-06 11:37:10|393.96|388.56|393.85|388.45|393.97|388.57|393.85|388.45|7
1641469040000|2022-01-06 11:37:20|393.86|388.46|393.92|388.52|393.92|388.52|393.85|388.45|15
1641469050000|2022-01-06 11:37:30|393.93|388.53|393.95|388.55|393.95|388.55|393.91|388.51|11
1641469060000|2022-01-06 11:37:40|393.96|388.56|393.85|388.45|393.96|388.56|393.79|388.39|19
1641469070000|2022-01-06 11:37:50|393.84|388.44|393.87|388.47|393.88|388.48|393.82|388.42|13
1641469080000|2022-01-06 11:38:00|393.86|388.46|393.54|388.14|393.92|388.52|393.51|388.11|31
1641469090000|2022-01-06 11:38:10|393.51|388.11|393.21|387.81|393.54|388.14|393.13|387.73|27
1641469100000|2022-01-06 11:38:20|393.25|387.85|393.51|388.11|393.64|388.24|393.23|387.83|32
1641469110000|2022-01-06 11:38:30|393.52|388.12|393.44|388.04|393.59|388.19|393.41|388.01|22
1641469120000|2022-01-06 11:38:40|393.46|388.06|393.52|388.12|393.54|388.14|393.46|388.06|10
1641469130000|2022-01-06 11:38:50|393.51|388.11|393.47|388.07|393.51|388.11|393.47|388.07|11
1641469140000|2022-01-06 11:39:00|393.48|388.08|393.74|388.34|393.79|388.39|393.48|388.08|26
1641469150000|2022-01-06 11:39:10|393.76|388.36|393.73|388.33|393.76|388.36|393.67|388.27|19
1641469160000|2022-01-06 11:39:20|393.7|388.3|393.37|387.97|393.7|388.3|393.37|387.97|17
1641469170000|2022-01-06 11:39:30|393.4|388|393.43|388.03|393.46|388.06|393.37|387.97|13
1641469180000|2022-01-06 11:39:40|393.44|388.04|393.45|388.05|393.45|388.05|393.36|387.96|22
1641469190000|2022-01-06 11:39:50|393.46|388.06|393.34|387.94|393.46|388.06|393.33|387.93|16
1641469200000|2022-01-06 11:40:00|393.35|387.95|393.33|387.93|393.39|387.99|393.29|387.89|23
1641469210000|2022-01-06 11:40:10|393.31|387.91|393.3|387.9|393.31|387.91|393.26|387.86|9
1641469220000|2022-01-06 11:40:20|393.31|387.91|393.12|387.72|393.31|387.91|393.03|387.63|26
1641469230000|2022-01-06 11:40:30|393.13|387.73|393.24|387.84|393.25|387.85|393.13|387.73|20
1641469240000|2022-01-06 11:40:40|393.25|387.85|393.54|388.14|393.55|388.15|393.25|387.85|16
1641469250000|2022-01-06 11:40:50|393.53|388.13|393.4|388|393.54|388.14|393.4|388|8
1641469260000|2022-01-06 11:41:00|393.37|387.97|393.66|388.26|393.66|388.26|393.37|387.97|18
1641469270000|2022-01-06 11:41:10|393.58|388.18|393.56|388.16|393.7|388.3|393.56|388.16|14
1641469280000|2022-01-06 11:41:20|393.58|388.18|393.51|388.11|393.58|388.18|393.48|388.08|14
1641469290000|2022-01-06 11:41:30|393.52|388.12|393.38|387.98|393.53|388.13|393.31|387.91|23
1641469300000|2022-01-06 11:41:40|393.43|388.03|393.55|388.15|393.62|388.22|393.37|387.97|26
1641469310000|2022-01-06 11:41:50|393.56|388.16|393.59|388.19|393.61|388.21|393.55|388.15|17
1641469320000|2022-01-06 11:42:00|393.63|388.23|393.69|388.29|393.73|388.33|393.61|388.21|14
1641469330000|2022-01-06 11:42:10|393.7|388.3|393.67|388.27|393.73|388.33|393.67|388.27|7
1641469340000|2022-01-06 11:42:20|393.69|388.29|393.55|388.15|393.69|388.29|393.55|388.15|19
1641469350000|2022-01-06 11:42:30|393.59|388.19|393.5|388.1|393.59|388.19|393.43|388.03|25
1641469360000|2022-01-06 11:42:40|393.47|388.07|393.63|388.23|393.63|388.23|393.43|388.03|18
1641469370000|2022-01-06 11:42:50|393.57|388.17|393.48|388.08|393.62|388.22|393.48|388.08|17
1641469380000|2022-01-06 11:43:00|393.46|388.06|393.46|388.06|393.6|388.2|393.4|388|23
1641469390000|2022-01-06 11:43:10|393.59|388.19|393.53|388.13|393.63|388.23|393.52|388.12|20
1641469400000|2022-01-06 11:43:20|393.51|388.11|393.45|388.05|393.52|388.12|393.42|388.02|17
1641469410000|2022-01-06 11:43:30|393.43|388.03|393.41|388.01|393.47|388.07|393.41|388.01|8
1641469420000|2022-01-06 11:43:40|393.38|387.98|393.34|387.94|393.4|388|393.31|387.91|11
1641469430000|2022-01-06 11:43:50|393.36|387.96|393.37|387.97|393.4|388|393.3|387.9|13
1641469440000|2022-01-06 11:44:00|393.36|387.96|393.37|387.97|393.37|387.97|393.32|387.92|10
1641469450000|2022-01-06 11:44:10|393.34|387.94|393.37|387.97|393.37|387.97|393.34|387.94|4
1641469460000|2022-01-06 11:44:20|393.29|387.89|393.18|387.78|393.29|387.89|393.09|387.69|22
1641469470000|2022-01-06 11:44:30|393.15|387.75|393.08|387.68|393.16|387.76|393.08|387.68|19
1641469480000|2022-01-06 11:44:40|393.07|387.67|392.95|387.55|393.09|387.69|392.91|387.51|18
1641469490000|2022-01-06 11:44:50|392.99|387.59|392.93|387.53|392.99|387.59|392.77|387.37|29
1641469500000|2022-01-06 11:45:00|392.87|387.47|392.96|387.56|392.97|387.57|392.76|387.36|29
1641469510000|2022-01-06 11:45:10|393.01|387.61|393.41|388.01|393.49|388.09|392.94|387.54|37
1641469520000|2022-01-06 11:45:20|393.43|388.03|393.54|388.14|393.54|388.14|393.37|387.97|17
1641469530000|2022-01-06 11:45:30|393.55|388.15|393.59|388.19|393.6|388.2|393.55|388.15|23
1641469540000|2022-01-06 11:45:40|393.6|388.2|393.5|388.1|393.6|388.2|393.5|388.1|21
1641469550000|2022-01-06 11:45:50|393.51|388.11|393.55|388.15|393.56|388.16|393.49|388.09|14
1641469560000|2022-01-06 11:46:00|393.49|388.09|393.44|388.04|393.54|388.14|393.36|387.96|26
1641469570000|2022-01-06 11:46:10|393.46|388.06|393.56|388.16|393.59|388.19|393.44|388.04|16
1641469580000|2022-01-06 11:46:20|393.57|388.17|393.78|388.38|393.79|388.39|393.57|388.17|22
1641469590000|2022-01-06 11:46:30|393.79|388.39|393.85|388.45|393.85|388.45|393.78|388.38|9
1641469600000|2022-01-06 11:46:40|393.84|388.44|393.74|388.34|393.87|388.47|393.68|388.28|29
1641469610000|2022-01-06 11:46:50|393.73|388.33|393.83|388.43|393.84|388.44|393.73|388.33|15
1641469620000|2022-01-06 11:47:00|393.84|388.44|393.82|388.42|393.84|388.44|393.82|388.42|7
1641469630000|2022-01-06 11:47:10|393.83|388.43|393.83|388.43|393.83|388.43|393.83|388.43|1
1641469640000|2022-01-06 11:47:20|393.79|388.39|393.85|388.45|393.85|388.45|393.79|388.39|13
1641469650000|2022-01-06 11:47:30|393.84|388.44|393.83|388.43|393.85|388.45|393.83|388.43|12
1641469660000|2022-01-06 11:47:40|393.82|388.42|393.69|388.29|393.83|388.43|393.66|388.26|18
1641469670000|2022-01-06 11:47:50|393.7|388.3|393.71|388.31|393.88|388.48|393.7|388.3|21
1641469680000|2022-01-06 11:48:00|393.7|388.3|393.98|388.58|393.99|388.59|393.69|388.29|23
1641469690000|2022-01-06 11:48:10|393.94|388.54|394.08|388.68|394.08|388.68|393.91|388.51|23
1641469700000|2022-01-06 11:48:20|394.13|388.73|394.37|388.97|394.37|388.97|394.1|388.7|24
1641469710000|2022-01-06 11:48:30|394.38|388.98|394.59|389.19|394.6|389.2|394.36|388.96|15
1641469720000|2022-01-06 11:48:40|394.56|389.16|394.39|388.99|394.59|389.19|394.39|388.99|14
1641469730000|2022-01-06 11:48:50|394.4|389|394.59|389.19|394.74|389.34|394.4|389|24
1641469740000|2022-01-06 11:49:00|394.57|389.17|394.47|389.07|394.6|389.2|394.43|389.03|24
1641469750000|2022-01-06 11:49:10|394.46|389.06|394.22|388.82|394.46|389.06|394.1|388.7|12
1641469760000|2022-01-06 11:49:20|394.23|388.83|394.22|388.82|394.23|388.83|394.18|388.78|8
1641469770000|2022-01-06 11:49:30|394.18|388.78|393.93|388.53|394.18|388.78|393.93|388.53|6
1641469780000|2022-01-06 11:49:40|393.94|388.54|393.98|388.58|394.04|388.64|393.94|388.54|15
1641469790000|2022-01-06 11:49:50|393.96|388.56|393.94|388.54|394|388.6|393.94|388.54|13
1641469800000|2022-01-06 11:50:00|393.93|388.53|393.77|388.37|393.95|388.55|393.7|388.3|16
1641469810000|2022-01-06 11:50:10|393.7|388.3|393.54|388.14|393.86|388.46|393.41|388.01|27
1641469820000|2022-01-06 11:50:20|393.55|388.15|393.29|387.89|393.55|388.15|393.29|387.89|21
1641469830000|2022-01-06 11:50:30|393.35|387.95|393.54|388.14|393.58|388.18|393.26|387.86|28
1641469840000|2022-01-06 11:50:40|393.56|388.16|393.46|388.06|393.68|388.28|393.42|388.02|19
1641469850000|2022-01-06 11:50:50|393.48|388.08|393.52|388.12|393.52|388.12|393.48|388.08|15
1641469860000|2022-01-06 11:51:00|393.53|388.13|393.55|388.15|393.58|388.18|393.51|388.11|19
1641469870000|2022-01-06 11:51:10|393.56|388.16|393.8|388.4|393.83|388.43|393.56|388.16|22
1641469880000|2022-01-06 11:51:20|393.81|388.41|393.46|388.06|393.81|388.41|393.46|388.06|19
1641469890000|2022-01-06 11:51:30|393.48|388.08|393.47|388.07|393.5|388.1|393.38|387.98|24
1641469900000|2022-01-06 11:51:40|393.52|388.12|393.67|388.27|393.67|388.27|393.48|388.08|20
1641469910000|2022-01-06 11:51:50|393.69|388.29|393.7|388.3|393.76|388.36|393.66|388.26|24
1641469920000|2022-01-06 11:52:00|393.73|388.33|393.91|388.51|393.93|388.53|393.73|388.33|20
1641469930000|2022-01-06 11:52:10|393.85|388.45|394.03|388.63|394.08|388.68|393.85|388.45|30
1641469940000|2022-01-06 11:52:20|394.02|388.62|394.03|388.63|394.06|388.66|393.92|388.52|19
1641469950000|2022-01-06 11:52:30|394.04|388.64|394.07|388.67|394.09|388.69|394.04|388.64|17
1641469960000|2022-01-06 11:52:40|394.09|388.69|394.34|388.94|394.35|388.95|394.09|388.69|22
1641469970000|2022-01-06 11:52:50|394.37|388.97|394.36|388.96|394.38|388.98|394.21|388.81|26
1641469980000|2022-01-06 11:53:00|394.37|388.97|394.45|389.05|394.45|389.05|394.37|388.97|15
1641469990000|2022-01-06 11:53:10|394.46|389.06|394.43|389.03|394.5|389.1|394.42|389.02|16
1641470000000|2022-01-06 11:53:20|394.42|389.02|394.29|388.89|394.42|389.02|394.23|388.83|20
1641470010000|2022-01-06 11:53:30|394.32|388.92|394.31|388.91|394.32|388.92|394.28|388.88|6
1641470020000|2022-01-06 11:53:40|394.3|388.9|394.2|388.8|394.36|388.96|394.13|388.73|22
1641470030000|2022-01-06 11:53:50|394.22|388.82|394.32|388.92|394.32|388.92|394.2|388.8|9
1641470040000|2022-01-06 11:54:00|394.34|388.94|394.43|389.03|394.43|389.03|394.34|388.94|8
1641470050000|2022-01-06 11:54:10|394.45|389.05|394.52|389.12|394.52|389.12|394.44|389.04|13
1641470060000|2022-01-06 11:54:20|394.51|389.11|394.7|389.3|394.73|389.33|394.5|389.1|15
1641470070000|2022-01-06 11:54:30|394.68|389.28|394.62|389.22|394.72|389.32|394.57|389.17|19
1641470080000|2022-01-06 11:54:40|394.63|389.23|394.62|389.22|394.64|389.24|394.62|389.22|6
1641470090000|2022-01-06 11:54:50|394.63|389.23|395.04|389.64|395.09|389.69|394.63|389.23|23
1641470100000|2022-01-06 11:55:00|395.07|389.67|394.98|389.58|395.07|389.67|394.91|389.51|28
1641470110000|2022-01-06 11:55:10|395.01|389.61|394.9|389.5|395.01|389.61|394.88|389.48|29
1641470120000|2022-01-06 11:55:20|394.91|389.51|395|389.6|395.01|389.61|394.88|389.48|15
1641470130000|2022-01-06 11:55:30|395.01|389.61|395.21|389.81|395.21|389.81|395.01|389.61|17
1641470140000|2022-01-06 11:55:40|395.2|389.8|395.03|389.63|395.2|389.8|395.03|389.63|17
1641470150000|2022-01-06 11:55:50|394.99|389.59|394.89|389.49|394.99|389.59|394.87|389.47|9
1641470160000|2022-01-06 11:56:00|394.91|389.51|394.78|389.38|394.91|389.51|394.73|389.33|10
1641470170000|2022-01-06 11:56:10|394.76|389.36|394.68|389.28|394.76|389.36|394.66|389.26|9
1641470180000|2022-01-06 11:56:20|394.72|389.32|394.81|389.41|394.86|389.46|394.72|389.32|21
1641470190000|2022-01-06 11:56:30|394.8|389.4|394.63|389.23|394.81|389.41|394.63|389.23|22
1641470200000|2022-01-06 11:56:40|394.65|389.25|394.64|389.24|394.68|389.28|394.64|389.24|20
1641470210000|2022-01-06 11:56:50|394.65|389.25|394.52|389.12|394.66|389.26|394.48|389.08|20
1641470220000|2022-01-06 11:57:00|394.49|389.09|394.51|389.11|394.52|389.12|394.46|389.06|11
1641470230000|2022-01-06 11:57:10|394.52|389.12|394.59|389.19|394.67|389.27|394.51|389.11|24
1641470240000|2022-01-06 11:57:20|394.58|389.18|394.53|389.13|394.6|389.2|394.53|389.13|17
1641470250000|2022-01-06 11:57:30|394.54|389.14|394.64|389.24|394.64|389.24|394.54|389.14|14
1641470260000|2022-01-06 11:57:40|394.63|389.23|394.53|389.13|394.63|389.23|394.44|389.04|21
1641470270000|2022-01-06 11:57:50|394.54|389.14|394.6|389.2|394.62|389.22|394.53|389.13|10
1641470280000|2022-01-06 11:58:00|394.59|389.19|394.61|389.21|394.62|389.22|394.59|389.19|11
1641470290000|2022-01-06 11:58:10|394.62|389.22|394.62|389.22|394.62|389.22|394.6|389.2|9
1641470300000|2022-01-06 11:58:20|394.61|389.21|394.83|389.43|394.85|389.45|394.61|389.21|20
1641470310000|2022-01-06 11:58:30|394.85|389.45|395.19|389.79|395.19|389.79|394.85|389.45|22
1641470320000|2022-01-06 11:58:40|395.21|389.81|395.3|389.9|395.34|389.94|395.21|389.81|18
1641470330000|2022-01-06 11:58:50|395.28|389.88|395.29|389.89|395.35|389.95|395.27|389.87|16
1641470340000|2022-01-06 11:59:00|395.27|389.87|394.93|389.53|395.28|389.88|394.93|389.53|17
1641470350000|2022-01-06 11:59:10|394.92|389.52|394.62|389.22|394.92|389.52|394.61|389.21|20
1641470360000|2022-01-06 11:59:20|394.63|389.23|394.65|389.25|394.67|389.27|394.63|389.23|7
1641470370000|2022-01-06 11:59:30|394.64|389.24|394.5|389.1|394.64|389.24|394.46|389.06|16
1641470380000|2022-01-06 11:59:40|394.49|389.09|394.35|388.95|394.51|389.11|394.2|388.8|17
1641470390000|2022-01-06 11:59:50|394.34|388.94|394.37|388.97|394.41|389.01|394.26|388.86|13
1641470400000|2022-01-06 12:00:00|394.35|388.95|394.68|389.28|394.68|389.28|394.29|388.89|30
1641470410000|2022-01-06 12:00:10|394.67|389.27|394.84|389.44|394.96|389.56|394.67|389.27|29
1641470420000|2022-01-06 12:00:20|394.89|389.49|395.1|389.7|395.1|389.7|394.88|389.48|17
1641470430000|2022-01-06 12:00:30|395.12|389.72|395.13|389.73|395.17|389.77|395.12|389.72|8
1641470440000|2022-01-06 12:00:40|395.17|389.77|395.16|389.76|395.17|389.77|395.11|389.71|9
1641470450000|2022-01-06 12:00:50|395.17|389.77|395.19|389.79|395.22|389.82|395.13|389.73|21
1641470460000|2022-01-06 12:01:00|395.18|389.78|395.32|389.92|395.32|389.92|395.17|389.77|18
1641470470000|2022-01-06 12:01:10|395.28|389.88|395.27|389.87|395.32|389.92|395.27|389.87|18
1641470480000|2022-01-06 12:01:20|395.26|389.86|395.02|389.62|395.26|389.86|394.99|389.59|13
1641470490000|2022-01-06 12:01:30|395.03|389.63|395.2|389.8|395.27|389.87|395.02|389.62|23
1641470500000|2022-01-06 12:01:40|395.21|389.81|395.16|389.76|395.21|389.81|395.13|389.73|8
1641470510000|2022-01-06 12:01:50|395.13|389.73|395.08|389.68|395.13|389.73|394.96|389.56|23
1641470520000|2022-01-06 12:02:00|395.02|389.62|394.73|389.33|395.03|389.63|394.61|389.21|21
1641470530000|2022-01-06 12:02:10|394.74|389.34|394.43|389.03|394.76|389.36|394.43|389.03|22
1641470540000|2022-01-06 12:02:20|394.44|389.04|394.19|388.79|394.56|389.16|394.18|388.78|23
1641470550000|2022-01-06 12:02:30|394.2|388.8|393.93|388.53|394.2|388.8|393.93|388.53|26
1641470560000|2022-01-06 12:02:40|394.02|388.62|394.14|388.74|394.15|388.75|393.93|388.53|16
1641470570000|2022-01-06 12:02:50|394.1|388.7|394.04|388.64|394.1|388.7|394|388.6|25
1641470580000|2022-01-06 12:03:00|394.01|388.61|393.91|388.51|394.03|388.63|393.85|388.45|18
1641470590000|2022-01-06 12:03:10|393.92|388.52|394.06|388.66|394.08|388.68|393.91|388.51|13
1641470600000|2022-01-06 12:03:20|394.05|388.65|393.76|388.36|394.06|388.66|393.76|388.36|16
1641470610000|2022-01-06 12:03:30|393.73|388.33|393.69|388.29|393.77|388.37|393.61|388.21|23
1641470620000|2022-01-06 12:03:40|393.68|388.28|393.49|388.09|393.71|388.31|393.47|388.07|25
1641470630000|2022-01-06 12:03:50|393.51|388.11|393.69|388.29|393.69|388.29|393.51|388.11|25
1641470640000|2022-01-06 12:04:00|393.7|388.3|393.7|388.3|393.73|388.33|393.69|388.29|14
1641470650000|2022-01-06 12:04:10|393.71|388.31|393.56|388.16|393.71|388.31|393.56|388.16|12
1641470660000|2022-01-06 12:04:20|393.57|388.17|393.69|388.29|393.69|388.29|393.56|388.16|13
1641470670000|2022-01-06 12:04:30|393.63|388.23|393.71|388.31|393.75|388.35|393.63|388.23|10
1641470680000|2022-01-06 12:04:40|393.7|388.3|393.49|388.09|393.7|388.3|393.49|388.09|12
1641470690000|2022-01-06 12:04:50|393.5|388.1|393.55|388.15|393.61|388.21|393.5|388.1|18
1641470700000|2022-01-06 12:05:00|393.56|388.16|393.67|388.27|393.71|388.31|393.55|388.15|20
1641470710000|2022-01-06 12:05:10|393.68|388.28|393.38|387.98|393.69|388.29|393.37|387.97|21
1641470720000|2022-01-06 12:05:20|393.37|387.97|393.36|387.96|393.38|387.98|393.36|387.96|4
1641470730000|2022-01-06 12:05:30|393.37|387.97|393.36|387.96|393.37|387.97|393.33|387.93|13
1641470740000|2022-01-06 12:05:40|393.34|387.94|393.15|387.75|393.37|387.97|393.09|387.69|30
1641470750000|2022-01-06 12:05:50|393.12|387.72|393.28|387.88|393.3|387.9|393.12|387.72|26
1641470760000|2022-01-06 12:06:00|393.27|387.87|393.06|387.66|393.27|387.87|393.06|387.66|23
1641470770000|2022-01-06 12:06:10|393.04|387.64|393.04|387.64|393.05|387.65|393.03|387.63|7
1641470780000|2022-01-06 12:06:20|393.03|387.63|393.22|387.82|393.22|387.82|393|387.6|14
1641470790000|2022-01-06 12:06:30|393.2|387.8|393.2|387.8|393.2|387.8|393.17|387.77|6
1641470800000|2022-01-06 12:06:40|393.19|387.79|393.14|387.74|393.2|387.8|393.14|387.74|7
1641470810000|2022-01-06 12:06:50|393.12|387.72|392.91|387.51|393.12|387.72|392.86|387.46|16
1641470820000|2022-01-06 12:07:00|392.92|387.52|392.91|387.51|392.92|387.52|392.81|387.41|18
1641470830000|2022-01-06 12:07:10|392.89|387.49|393.01|387.61|393.1|387.7|392.89|387.49|22
1641470840000|2022-01-06 12:07:20|393|387.6|393|387.6|393.03|387.63|393|387.6|7
1641470850000|2022-01-06 12:07:30|393.01|387.61|393.14|387.74|393.15|387.75|392.92|387.52|20
1641470860000|2022-01-06 12:07:40|393.13|387.73|393.14|387.74|393.16|387.76|393.13|387.73|17
1641470870000|2022-01-06 12:07:50|393.13|387.73|393.06|387.66|393.13|387.73|393.02|387.62|18
1641470880000|2022-01-06 12:08:00|393.08|387.68|392.99|387.59|393.17|387.77|392.99|387.59|20
1641470890000|2022-01-06 12:08:10|393|387.6|393|387.6|393.02|387.62|392.96|387.56|27
1641470900000|2022-01-06 12:08:20|392.99|387.59|393.15|387.75|393.15|387.75|392.97|387.57|14
1641470910000|2022-01-06 12:08:30|393.16|387.76|393.18|387.78|393.2|387.8|393.09|387.69|17
1641470920000|2022-01-06 12:08:40|393.17|387.77|393.19|387.79|393.19|387.79|393.16|387.76|10
1641470930000|2022-01-06 12:08:50|393.17|387.77|393.14|387.74|393.19|387.79|393.12|387.72|12
1641470940000|2022-01-06 12:09:00|393.13|387.73|393.14|387.74|393.15|387.75|393.13|387.73|9
1641470950000|2022-01-06 12:09:10|393.08|387.68|393.11|387.71|393.11|387.71|393.01|387.61|22
1641470960000|2022-01-06 12:09:20|393.1|387.7|393|387.6|393.1|387.7|392.98|387.58|13
1641470970000|2022-01-06 12:09:30|392.9|387.5|392.98|387.58|392.99|387.59|392.9|387.5|7
1641470980000|2022-01-06 12:09:40|392.97|387.57|392.97|387.57|392.97|387.57|392.97|387.57|1
1641470990000|2022-01-06 12:09:50|392.98|387.58|392.95|387.55|393.02|387.62|392.92|387.52|22
1641471000000|2022-01-06 12:10:00|392.94|387.54|392.93|387.53|392.95|387.55|392.91|387.51|8
1641471010000|2022-01-06 12:10:10|392.91|387.51|392.72|387.32|392.91|387.51|392.71|387.31|14
1641471020000|2022-01-06 12:10:20|392.73|387.33|392.74|387.34|392.74|387.34|392.73|387.33|4
1641471030000|2022-01-06 12:10:30|392.76|387.36|392.81|387.41|392.85|387.45|392.72|387.32|25
1641471040000|2022-01-06 12:10:40|392.8|387.4|392.81|387.41|392.83|387.43|392.79|387.39|22
1641471050000|2022-01-06 12:10:50|392.82|387.42|392.84|387.44|392.86|387.46|392.8|387.4|18
1641471060000|2022-01-06 12:11:00|392.83|387.43|393.04|387.64|393.05|387.65|392.83|387.43|17
1641471070000|2022-01-06 12:11:10|393.03|387.63|393.19|387.79|393.2|387.8|393.02|387.62|17
1641471080000|2022-01-06 12:11:20|393.2|387.8|393.42|388.02|393.45|388.05|393.13|387.73|25
1641471090000|2022-01-06 12:11:30|393.43|388.03|393.32|387.92|393.46|388.06|393.32|387.92|13
1641471100000|2022-01-06 12:11:40|393.33|387.93|393.46|388.06|393.53|388.13|393.28|387.88|14
1641471110000|2022-01-06 12:11:50|393.47|388.07|393.51|388.11|393.51|388.11|393.46|388.06|7
1641471120000|2022-01-06 12:12:00|393.7|388.3|393.87|388.47|393.88|388.48|393.7|388.3|10
1641471130000|2022-01-06 12:12:10|393.89|388.49|393.82|388.42|393.89|388.49|393.81|388.41|9
1641471140000|2022-01-06 12:12:20|393.83|388.43|393.52|388.12|393.84|388.44|393.52|388.12|21
1641471150000|2022-01-06 12:12:30|393.53|388.13|393.51|388.11|393.54|388.14|393.5|388.1|16
1641471160000|2022-01-06 12:12:40|393.49|388.09|393.58|388.18|393.58|388.18|393.48|388.08|17
1641471170000|2022-01-06 12:12:50|393.63|388.23|393.57|388.17|393.63|388.23|393.53|388.13|19
1641471180000|2022-01-06 12:13:00|393.58|388.18|393.5|388.1|393.58|388.18|393.48|388.08|17
1641471190000|2022-01-06 12:13:10|393.53|388.13|393.46|388.06|393.56|388.16|393.46|388.06|12
1641471200000|2022-01-06 12:13:20|393.44|388.04|393.49|388.09|393.52|388.12|393.42|388.02|15
1641471210000|2022-01-06 12:13:30|393.48|388.08|393.13|387.73|393.56|388.16|393.12|387.72|18
1641471220000|2022-01-06 12:13:40|393.14|387.74|393.12|387.72|393.17|387.77|393.1|387.7|26
1641471230000|2022-01-06 12:13:50|393.13|387.73|393.08|387.68|393.13|387.73|393.08|387.68|17
1641471240000|2022-01-06 12:14:00|393.09|387.69|393.14|387.74|393.14|387.74|393.08|387.68|14
1641471250000|2022-01-06 12:14:10|393.13|387.73|393.09|387.69|393.15|387.75|393.01|387.61|22
1641471260000|2022-01-06 12:14:20|393.07|387.67|393.09|387.69|393.1|387.7|393.03|387.63|21
1641471270000|2022-01-06 12:14:30|393.07|387.67|393.07|387.67|393.09|387.69|393.03|387.63|8
1641471280000|2022-01-06 12:14:40|393.06|387.66|392.93|387.53|393.07|387.67|392.88|387.48|17
1641471290000|2022-01-06 12:14:50|392.92|387.52|392.92|387.52|392.94|387.54|392.92|387.52|5
1641471300000|2022-01-06 12:15:00|392.93|387.53|392.92|387.52|392.94|387.54|392.91|387.51|13
1641471310000|2022-01-06 12:15:10|392.91|387.51|393|387.6|393|387.6|392.91|387.51|8
1641471320000|2022-01-06 12:15:20|393.01|387.61|393.05|387.65|393.06|387.66|393|387.6|11
1641471330000|2022-01-06 12:15:30|393.01|387.61|392.92|387.52|393.01|387.61|392.92|387.52|12
1641471340000|2022-01-06 12:15:40|392.95|387.55|392.94|387.54|392.98|387.58|392.86|387.46|27
1641471350000|2022-01-06 12:15:50|392.96|387.56|392.93|387.53|392.97|387.57|392.9|387.5|18
1641471360000|2022-01-06 12:16:00|392.94|387.54|393.2|387.8|393.21|387.81|392.94|387.54|27
1641471370000|2022-01-06 12:16:10|393.21|387.81|393.47|388.07|393.47|388.07|393.19|387.79|19
1641471380000|2022-01-06 12:16:20|393.46|388.06|393.46|388.06|393.58|388.18|393.43|388.03|20
1641471390000|2022-01-06 12:16:30|393.43|388.03|393.48|388.08|393.5|388.1|393.43|388.03|22
1641471400000|2022-01-06 12:16:40|393.51|388.11|393.68|388.28|393.82|388.42|393.51|388.11|27
1641471410000|2022-01-06 12:16:50|393.69|388.29|393.66|388.26|393.7|388.3|393.66|388.26|9
1641471420000|2022-01-06 12:17:00|393.67|388.27|393.53|388.13|393.69|388.29|393.51|388.11|14
1641471430000|2022-01-06 12:17:10|393.52|388.12|393.55|388.15|393.56|388.16|393.48|388.08|22
1641471440000|2022-01-06 12:17:20|393.56|388.16|393.55|388.15|393.56|388.16|393.52|388.12|13
1641471450000|2022-01-06 12:17:30|393.54|388.14|393.55|388.15|393.55|388.15|393.54|388.14|2
1641471460000|2022-01-06 12:17:40|393.56|388.16|393.61|388.21|393.61|388.21|393.56|388.16|9
1641471470000|2022-01-06 12:17:50|393.6|388.2|393.57|388.17|393.6|388.2|393.56|388.16|18
1641471480000|2022-01-06 12:18:00|393.6|388.2|393.56|388.16|393.61|388.21|393.56|388.16|10
1641471490000|2022-01-06 12:18:10|393.6|388.2|393.75|388.35|393.75|388.35|393.57|388.17|12
1641471500000|2022-01-06 12:18:20|393.82|388.42|393.83|388.43|393.83|388.43|393.79|388.39|20
1641471510000|2022-01-06 12:18:30|393.82|388.42|394.13|388.73|394.13|388.73|393.82|388.42|17
1641471520000|2022-01-06 12:18:40|394.14|388.74|394.14|388.74|394.18|388.78|394.14|388.74|14
1641471530000|2022-01-06 12:18:50|394.12|388.72|394.15|388.75|394.17|388.77|394.03|388.63|18
1641471540000|2022-01-06 12:19:00|394.13|388.73|393.95|388.55|394.16|388.76|393.89|388.49|20
1641471550000|2022-01-06 12:19:10|393.94|388.54|393.82|388.42|393.96|388.56|393.68|388.28|28
1641471560000|2022-01-06 12:19:20|393.84|388.44|393.72|388.32|393.84|388.44|393.71|388.31|17
1641471570000|2022-01-06 12:19:30|393.75|388.35|393.72|388.32|393.76|388.36|393.72|388.32|13
1641471580000|2022-01-06 12:19:40|393.73|388.33|393.64|388.24|393.74|388.34|393.62|388.22|17
1641471590000|2022-01-06 12:19:50|393.61|388.21|393.6|388.2|393.65|388.25|393.6|388.2|7
1641471600000|2022-01-06 12:20:00|393.58|388.18|393.59|388.19|393.61|388.21|393.58|388.18|6
1641471610000|2022-01-06 12:20:10|393.58|388.18|393.24|387.84|393.59|388.19|393.24|387.84|19
1641471620000|2022-01-06 12:20:20|393.19|387.79|393.08|387.68|393.19|387.79|393.08|387.68|8
1641471630000|2022-01-06 12:20:30|393.06|387.66|393.31|387.91|393.32|387.92|393.06|387.66|22
1641471640000|2022-01-06 12:20:40|393.29|387.89|393.28|387.88|393.29|387.89|393.24|387.84|10
1641471650000|2022-01-06 12:20:50|393.27|387.87|393.17|387.77|393.28|387.88|393.08|387.68|24
1641471660000|2022-01-06 12:21:00|393.18|387.78|393.2|387.8|393.21|387.81|393.17|387.77|7
1641471670000|2022-01-06 12:21:10|393.18|387.78|392.97|387.57|393.19|387.79|392.92|387.52|26
1641471680000|2022-01-06 12:21:20|392.98|387.58|392.78|387.38|393|387.6|392.71|387.31|19
1641471690000|2022-01-06 12:21:30|392.76|387.36|392.6|387.2|392.8|387.4|392.55|387.15|28
1641471700000|2022-01-06 12:21:40|392.63|387.23|392.46|387.06|392.72|387.32|392.45|387.05|26
1641471710000|2022-01-06 12:21:50|392.45|387.05|392.48|387.08|392.5|387.1|392.44|387.04|17
1641471720000|2022-01-06 12:22:00|392.49|387.09|391.79|386.39|392.5|387.1|391.79|386.39|30
1641471730000|2022-01-06 12:22:10|391.9|386.5|392.13|386.73|392.13|386.73|391.8|386.4|32
1641471740000|2022-01-06 12:22:20|392.15|386.75|392.39|386.99|392.39|386.99|392.15|386.75|21
1641471750000|2022-01-06 12:22:30|392.4|387|392.35|386.95|392.52|387.12|392.3|386.9|26
1641471760000|2022-01-06 12:22:40|392.34|386.94|392.38|386.98|392.4|387|392.34|386.94|12
1641471770000|2022-01-06 12:22:50|392.37|386.97|392.27|386.87|392.47|387.07|392.26|386.86|24
1641471780000|2022-01-06 12:23:00|392.28|386.88|392.47|387.07|392.48|387.08|392.28|386.88|18
1641471790000|2022-01-06 12:23:10|392.44|387.04|392.47|387.07|392.52|387.12|392.37|386.97|18
1641471800000|2022-01-06 12:23:20|392.46|387.06|392.49|387.09|392.53|387.13|392.46|387.06|20
1641471810000|2022-01-06 12:23:30|392.5|387.1|392.25|386.85|392.51|387.11|392.21|386.81|22
1641471820000|2022-01-06 12:23:40|392.27|386.87|392.33|386.93|392.36|386.96|392.26|386.86|20
1641471830000|2022-01-06 12:23:50|392.34|386.94|392.23|386.83|392.36|386.96|392.08|386.68|28
1641471840000|2022-01-06 12:24:00|392.21|386.81|392.43|387.03|392.43|387.03|392.21|386.81|27
1641471850000|2022-01-06 12:24:10|392.42|387.02|392.41|387.01|392.46|387.06|392.4|387|22
1641471860000|2022-01-06 12:24:20|392.42|387.02|392.46|387.06|392.46|387.06|392.36|386.96|16
1641471870000|2022-01-06 12:24:30|392.45|387.05|392.62|387.22|392.64|387.24|392.42|387.02|29
1641471880000|2022-01-06 12:24:40|392.59|387.19|392.61|387.21|392.64|387.24|392.56|387.16|24
1641471890000|2022-01-06 12:24:50|392.58|387.18|392.59|387.19|392.59|387.19|392.52|387.12|22
1641471900000|2022-01-06 12:25:00|392.6|387.2|392.45|387.05|392.61|387.21|392.45|387.05|32
1641471910000|2022-01-06 12:25:10|392.48|387.08|392.46|387.06|392.5|387.1|392.45|387.05|22
1641471920000|2022-01-06 12:25:20|392.48|387.08|392.28|386.88|392.49|387.09|392.26|386.86|26
1641471930000|2022-01-06 12:25:30|392.32|386.92|392.42|387.02|392.44|387.04|392.26|386.86|29
1641471940000|2022-01-06 12:25:40|392.44|387.04|392.53|387.13|392.55|387.15|392.44|387.04|26
1641471950000|2022-01-06 12:25:50|392.55|387.15|392.53|387.13|392.55|387.15|392.51|387.11|8
1641471960000|2022-01-06 12:26:00|392.52|387.12|392.51|387.11|392.55|387.15|392.51|387.11|14
1641471970000|2022-01-06 12:26:10|392.49|387.09|392.44|387.04|392.49|387.09|392.39|386.99|20
1641471980000|2022-01-06 12:26:20|392.47|387.07|392.46|387.06|392.48|387.08|392.43|387.03|8
1641471990000|2022-01-06 12:26:30|392.44|387.04|392.22|386.82|392.44|387.04|392.1|386.7|28
1641472000000|2022-01-06 12:26:40|392.18|386.78|392.2|386.8|392.25|386.85|392.18|386.78|20
1641472010000|2022-01-06 12:26:50|392.21|386.81|392.15|386.75|392.23|386.83|392.12|386.72|20
1641472020000|2022-01-06 12:27:00|392.14|386.74|391.98|386.58|392.16|386.76|391.98|386.58|13
1641472030000|2022-01-06 12:27:10|391.96|386.56|391.99|386.59|392|386.6|391.87|386.47|23
1641472040000|2022-01-06 12:27:20|391.98|386.58|391.86|386.46|391.98|386.58|391.86|386.46|8
1641472050000|2022-01-06 12:27:30|391.87|386.47|391.84|386.44|391.87|386.47|391.84|386.44|4
1641472060000|2022-01-06 12:27:40|391.81|386.41|391.72|386.32|391.81|386.41|391.72|386.32|4
1641472070000|2022-01-06 12:27:50|391.73|386.33|391.3|385.9|391.73|386.33|391.3|385.9|23
1641472080000|2022-01-06 12:28:00|391.34|385.94|391.65|386.25|391.65|386.25|391.31|385.91|30
1641472090000|2022-01-06 12:28:10|391.67|386.27|391.83|386.43|391.85|386.45|391.67|386.27|24
1641472100000|2022-01-06 12:28:20|391.82|386.42|391.86|386.46|391.96|386.56|391.82|386.42|26
1641472110000|2022-01-06 12:28:30|391.88|386.48|391.72|386.32|391.88|386.48|391.72|386.32|16
1641472120000|2022-01-06 12:28:40|391.73|386.33|391.74|386.34|391.8|386.4|391.72|386.32|16
1641472130000|2022-01-06 12:28:50|391.73|386.33|391.57|386.17|391.73|386.33|391.57|386.17|15
1641472140000|2022-01-06 12:29:00|391.59|386.19|391.65|386.25|391.71|386.31|391.56|386.16|18
1641472150000|2022-01-06 12:29:10|391.66|386.26|391.58|386.18|391.69|386.29|391.48|386.08|18
1641472160000|2022-01-06 12:29:20|391.57|386.17|391.45|386.05|391.57|386.17|391.42|386.02|19
1641472170000|2022-01-06 12:29:30|391.46|386.06|391.63|386.23|391.65|386.25|391.43|386.03|25
1641472180000|2022-01-06 12:29:40|391.61|386.21|391.54|386.14|391.65|386.25|391.54|386.14|16
1641472190000|2022-01-06 12:29:50|391.53|386.13|391.35|385.95|391.53|386.13|391.22|385.82|23
1641472200000|2022-01-06 12:30:00|391.38|385.98|391.49|386.09|391.52|386.12|391.37|385.97|21
1641472210000|2022-01-06 12:30:10|391.48|386.08|391.77|386.37|391.81|386.41|391.48|386.08|31
1641472220000|2022-01-06 12:30:20|391.78|386.38|391.79|386.39|391.84|386.44|391.77|386.37|22
1641472230000|2022-01-06 12:30:30|391.82|386.42|391.91|386.51|391.94|386.54|391.8|386.4|17
1641472240000|2022-01-06 12:30:40|391.92|386.52|391.9|386.5|391.98|386.58|391.87|386.47|24
1641472250000|2022-01-06 12:30:50|391.91|386.51|392.03|386.63|392.03|386.63|391.91|386.51|14
1641472260000|2022-01-06 12:31:00|392.07|386.67|392.08|386.68|392.14|386.74|392.04|386.64|19
1641472270000|2022-01-06 12:31:10|392.09|386.69|391.92|386.52|392.1|386.7|391.82|386.42|17
1641472280000|2022-01-06 12:31:20|391.89|386.49|391.92|386.52|391.93|386.53|391.84|386.44|14
1641472290000|2022-01-06 12:31:30|391.91|386.51|392.16|386.76|392.17|386.77|391.9|386.5|20
1641472300000|2022-01-06 12:31:40|392.15|386.75|392.43|387.03|392.44|387.04|392.15|386.75|22
1641472310000|2022-01-06 12:31:50|392.42|387.02|392.36|386.96|392.43|387.03|392.36|386.96|19
1641472320000|2022-01-06 12:32:00|392.35|386.95|392.14|386.74|392.35|386.95|392.14|386.74|25
1641472330000|2022-01-06 12:32:10|392.15|386.75|392.39|386.99|392.41|387.01|392.15|386.75|25
1641472340000|2022-01-06 12:32:20|392.4|387|392.4|387|392.47|387.07|392.4|387|15
1641472350000|2022-01-06 12:32:30|392.39|386.99|392.36|386.96|392.41|387.01|392.35|386.95|11
1641472360000|2022-01-06 12:32:40|392.35|386.95|392.43|387.03|392.43|387.03|392.35|386.95|18
1641472370000|2022-01-06 12:32:50|392.44|387.04|392.6|387.2|392.6|387.2|392.44|387.04|25
1641472380000|2022-01-06 12:33:00|392.59|387.19|392.47|387.07|392.62|387.22|392.45|387.05|23
1641472390000|2022-01-06 12:33:10|392.48|387.08|392.3|386.9|392.48|387.08|392.29|386.89|22
1641472400000|2022-01-06 12:33:20|392.29|386.89|392.46|387.06|392.47|387.07|392.29|386.89|15
1641472410000|2022-01-06 12:33:30|392.47|387.07|392.43|387.03|392.47|387.07|392.38|386.98|14
1641472420000|2022-01-06 12:33:40|392.4|387|392.42|387.02|392.43|387.03|392.4|387|10
1641472430000|2022-01-06 12:33:50|392.43|387.03|392.05|386.65|392.43|387.03|392.05|386.65|20
1641472440000|2022-01-06 12:34:00|392.03|386.63|391.64|386.24|392.03|386.63|391.53|386.13|30
1641472450000|2022-01-06 12:34:10|391.68|386.28|391.78|386.38|391.83|386.43|391.65|386.25|31
1641472460000|2022-01-06 12:34:20|391.76|386.36|391.86|386.46|391.86|386.46|391.76|386.36|16
1641472470000|2022-01-06 12:34:30|391.88|386.48|392.05|386.65|392.11|386.71|391.87|386.47|21
1641472480000|2022-01-06 12:34:40|392.04|386.64|392.24|386.84|392.28|386.88|392.03|386.63|17
1641472490000|2022-01-06 12:34:50|392.21|386.81|392.14|386.74|392.21|386.81|392.14|386.74|7
1641472500000|2022-01-06 12:35:00|392.16|386.76|392.33|386.93|392.34|386.94|392.16|386.76|32
1641472510000|2022-01-06 12:35:10|392.34|386.94|392.52|387.12|392.61|387.21|392.34|386.94|26
1641472520000|2022-01-06 12:35:20|392.53|387.13|392.58|387.18|392.58|387.18|392.53|387.13|19
1641472530000|2022-01-06 12:35:30|392.62|387.22|392.86|387.46|392.9|387.5|392.62|387.22|29
1641472540000|2022-01-06 12:35:40|392.85|387.45|392.83|387.43|392.88|387.48|392.83|387.43|18
1641472550000|2022-01-06 12:35:50|392.81|387.41|392.85|387.45|392.88|387.48|392.69|387.29|26
1641472560000|2022-01-06 12:36:00|392.86|387.46|392.79|387.39|392.93|387.53|392.74|387.34|32
1641472570000|2022-01-06 12:36:10|392.83|387.43|392.71|387.31|392.84|387.44|392.71|387.31|14
1641472580000|2022-01-06 12:36:20|392.77|387.37|392.8|387.4|392.82|387.42|392.74|387.34|20
1641472590000|2022-01-06 12:36:30|392.81|387.41|392.71|387.31|392.81|387.41|392.71|387.31|16
1641472600000|2022-01-06 12:36:40|392.72|387.32|392.58|387.18|392.72|387.32|392.58|387.18|14
1641472610000|2022-01-06 12:36:50|392.59|387.19|392.68|387.28|392.71|387.31|392.59|387.19|23
1641472620000|2022-01-06 12:37:00|392.69|387.29|392.65|387.25|392.69|387.29|392.63|387.23|19
1641472630000|2022-01-06 12:37:10|392.66|387.26|392.71|387.31|392.76|387.36|392.63|387.23|10
1641472640000|2022-01-06 12:37:20|392.68|387.28|392.64|387.24|392.71|387.31|392.64|387.24|8
1641472650000|2022-01-06 12:37:30|392.65|387.25|392.82|387.42|392.82|387.42|392.63|387.23|14
1641472660000|2022-01-06 12:37:40|392.81|387.41|392.87|387.47|392.9|387.5|392.79|387.39|20
1641472670000|2022-01-06 12:37:50|392.86|387.46|393.08|387.68|393.08|387.68|392.83|387.43|25
1641472680000|2022-01-06 12:38:00|393.09|387.69|393.17|387.77|393.18|387.78|393.02|387.62|20
1641472690000|2022-01-06 12:38:10|393.18|387.78|393.25|387.85|393.28|387.88|393.16|387.76|17
1641472700000|2022-01-06 12:38:20|393.26|387.86|393.3|387.9|393.34|387.94|393.25|387.85|13
1641472710000|2022-01-06 12:38:30|393.32|387.92|393.38|387.98|393.42|388.02|393.3|387.9|11
1641472720000|2022-01-06 12:38:40|393.37|387.97|393.37|387.97|393.38|387.98|393.36|387.96|4
1641472730000|2022-01-06 12:38:50|393.36|387.96|393.48|388.08|393.48|388.08|393.34|387.94|16
1641472740000|2022-01-06 12:39:00|393.47|388.07|393.45|388.05|393.48|388.08|393.45|388.05|11
1641472750000|2022-01-06 12:39:10|393.47|388.07|393.51|388.11|393.53|388.13|393.45|388.05|11
1641472760000|2022-01-06 12:39:20|393.52|388.12|393.73|388.33|393.75|388.35|393.52|388.12|17
1641472770000|2022-01-06 12:39:30|393.72|388.32|393.75|388.35|393.77|388.37|393.69|388.29|22
1641472780000|2022-01-06 12:39:40|393.74|388.34|393.71|388.31|393.75|388.35|393.69|388.29|17
1641472790000|2022-01-06 12:39:50|393.72|388.32|393.87|388.47|393.87|388.47|393.71|388.31|18
1641472800000|2022-01-06 12:40:00|393.86|388.46|393.67|388.27|393.89|388.49|393.64|388.24|25
1641472810000|2022-01-06 12:40:10|393.7|388.3|393.75|388.35|393.75|388.35|393.64|388.24|23
1641472820000|2022-01-06 12:40:20|393.76|388.36|393.74|388.34|393.78|388.38|393.74|388.34|13
1641472830000|2022-01-06 12:40:30|393.73|388.33|393.51|388.11|393.73|388.33|393.5|388.1|22
1641472840000|2022-01-06 12:40:40|393.52|388.12|393.47|388.07|393.56|388.16|393.39|387.99|22
1641472850000|2022-01-06 12:40:50|393.48|388.08|393.64|388.24|393.67|388.27|393.4|388|29
1641472860000|2022-01-06 12:41:00|393.66|388.26|393.66|388.26|393.69|388.29|393.63|388.23|11
1641472880000|2022-01-06 12:41:20|393.67|388.27|393.62|388.22|393.67|388.27|393.6|388.2|8
1641472890000|2022-01-06 12:41:30|393.63|388.23|393.62|388.22|393.65|388.25|393.62|388.22|8
1641472900000|2022-01-06 12:41:40|393.63|388.23|393.67|388.27|393.7|388.3|393.62|388.22|11
1641472910000|2022-01-06 12:41:50|393.69|388.29|393.75|388.35|393.76|388.36|393.69|388.29|12
1641472920000|2022-01-06 12:42:00|393.76|388.36|393.76|388.36|393.76|388.36|393.74|388.34|10
1641472930000|2022-01-06 12:42:10|393.74|388.34|393.76|388.36|393.76|388.36|393.74|388.34|5
1641472940000|2022-01-06 12:42:20|393.75|388.35|393.51|388.11|393.76|388.36|393.51|388.11|16
1641472950000|2022-01-06 12:42:30|393.49|388.09|393.66|388.26|393.68|388.28|393.49|388.09|26
1641472960000|2022-01-06 12:42:40|393.65|388.25|393.64|388.24|393.65|388.25|393.6|388.2|19
1641472970000|2022-01-06 12:42:50|393.63|388.23|393.65|388.25|393.65|388.25|393.43|388.03|27
1641472980000|2022-01-06 12:43:00|393.66|388.26|393.67|388.27|393.67|388.27|393.63|388.23|14
1641472990000|2022-01-06 12:43:10|393.63|388.23|393.73|388.33|393.74|388.34|393.63|388.23|17
1641473000000|2022-01-06 12:43:20|393.74|388.34|393.76|388.36|393.8|388.4|393.74|388.34|10
1641473010000|2022-01-06 12:43:30|393.75|388.35|393.55|388.15|393.75|388.35|393.53|388.13|16
1641473020000|2022-01-06 12:43:40|393.54|388.14|393.52|388.12|393.57|388.17|393.5|388.1|17
1641473030000|2022-01-06 12:43:50|393.47|388.07|393.21|387.81|393.47|388.07|393.2|387.8|25
1641473040000|2022-01-06 12:44:00|393.22|387.82|393.23|387.83|393.36|387.96|393.21|387.81|24
1641473050000|2022-01-06 12:44:10|393.22|387.82|393.08|387.68|393.25|387.85|393.08|387.68|17
1641473060000|2022-01-06 12:44:20|393.1|387.7|393.01|387.61|393.1|387.7|392.98|387.58|16
1641473070000|2022-01-06 12:44:30|393|387.6|393|387.6|393|387.6|392.99|387.59|5
1641473080000|2022-01-06 12:44:40|393.01|387.61|393|387.6|393.01|387.61|392.94|387.54|16
1641473090000|2022-01-06 12:44:50|392.99|387.59|393.05|387.65|393.07|387.67|392.99|387.59|9
1641473100000|2022-01-06 12:45:00|393.06|387.66|392.9|387.5|393.08|387.68|392.9|387.5|18
1641473110000|2022-01-06 12:45:10|392.89|387.49|392.88|387.48|392.9|387.5|392.88|387.48|8
1641473120000|2022-01-06 12:45:20|392.89|387.49|392.9|387.5|392.97|387.57|392.87|387.47|19
1641473130000|2022-01-06 12:45:30|392.94|387.54|393.36|387.96|393.38|387.98|392.94|387.54|30
1641473140000|2022-01-06 12:45:40|393.37|387.97|393.44|388.04|393.48|388.08|393.32|387.92|27
1641473150000|2022-01-06 12:45:50|393.41|388.01|393.57|388.17|393.62|388.22|393.41|388.01|25
1641473160000|2022-01-06 12:46:00|393.58|388.18|393.7|388.3|393.75|388.35|393.56|388.16|32
1641473170000|2022-01-06 12:46:10|393.69|388.29|393.84|388.44|393.89|388.49|393.69|388.29|20
1641473180000|2022-01-06 12:46:20|393.85|388.45|394.04|388.64|394.05|388.65|393.85|388.45|14
1641473190000|2022-01-06 12:46:30|394.05|388.65|394.06|388.66|394.09|388.69|394.01|388.61|14
1641473200000|2022-01-06 12:46:40|394.07|388.67|394.33|388.93|394.43|389.03|394.06|388.66|29
1641473210000|2022-01-06 12:46:50|394.35|388.95|394.39|388.99|394.39|388.99|394.29|388.89|29
1641473220000|2022-01-06 12:47:00|394.41|389.01|394.4|389|394.46|389.06|394.4|389|22
1641473230000|2022-01-06 12:47:10|394.38|388.98|394.41|389.01|394.42|389.02|394.34|388.94|19
1641473240000|2022-01-06 12:47:20|394.42|389.02|394.28|388.88|394.42|389.02|394.22|388.82|26
1641473250000|2022-01-06 12:47:30|394.29|388.89|394.39|388.99|394.41|389.01|394.28|388.88|17
1641473260000|2022-01-06 12:47:40|394.4|389|394.37|388.97|394.4|389|394.35|388.95|22
1641473270000|2022-01-06 12:47:50|394.36|388.96|394.33|388.93|394.36|388.96|394.33|388.93|19
1641473280000|2022-01-06 12:48:00|394.34|388.94|394.35|388.95|394.35|388.95|394.33|388.93|13
1641473290000|2022-01-06 12:48:10|394.34|388.94|394.43|389.03|394.44|389.04|394.22|388.82|21
1641473300000|2022-01-06 12:48:20|394.42|389.02|394.42|389.02|394.43|389.03|394.41|389.01|9
1641473310000|2022-01-06 12:48:30|394.43|389.03|394.31|388.91|394.43|389.03|394.31|388.91|22
1641473320000|2022-01-06 12:48:40|394.3|388.9|394.36|388.96|394.4|389|394.29|388.89|21
1641473330000|2022-01-06 12:48:50|394.37|388.97|394.36|388.96|394.39|388.99|394.36|388.96|7
1641473340000|2022-01-06 12:49:00|394.37|388.97|394.4|389|394.43|389.03|394.37|388.97|13
1641473350000|2022-01-06 12:49:10|394.44|389.04|394.45|389.05|394.5|389.1|394.43|389.03|14
1641473360000|2022-01-06 12:49:20|394.47|389.07|394.47|389.07|394.49|389.09|394.44|389.04|21
1641473370000|2022-01-06 12:49:30|394.48|389.08|394.49|389.09|394.54|389.14|394.44|389.04|17
1641473380000|2022-01-06 12:49:40|394.56|389.16|394.58|389.18|394.64|389.24|394.52|389.12|15
1641473390000|2022-01-06 12:49:50|394.6|389.2|394.87|389.47|394.87|389.47|394.56|389.16|17
1641473400000|2022-01-06 12:50:00|394.85|389.45|394.77|389.37|394.86|389.46|394.75|389.35|15
1641473410000|2022-01-06 12:50:10|394.79|389.39|394.86|389.46|394.86|389.46|394.79|389.39|14
1641473420000|2022-01-06 12:50:20|394.85|389.45|394.74|389.34|394.88|389.48|394.74|389.34|20
1641473430000|2022-01-06 12:50:30|394.75|389.35|394.83|389.43|394.83|389.43|394.73|389.33|14
1641473440000|2022-01-06 12:50:40|394.84|389.44|394.82|389.42|394.84|389.44|394.82|389.42|5
1641473450000|2022-01-06 12:50:50|394.79|389.39|394.78|389.38|394.79|389.39|394.73|389.33|12
1641473460000|2022-01-06 12:51:00|394.8|389.4|394.81|389.41|394.87|389.47|394.8|389.4|16
1641473470000|2022-01-06 12:51:10|394.8|389.4|394.61|389.21|394.82|389.42|394.61|389.21|17
1641473480000|2022-01-06 12:51:20|394.62|389.22|394.6|389.2|394.67|389.27|394.59|389.19|21
1641473490000|2022-01-06 12:51:30|394.61|389.21|394.65|389.25|394.73|389.33|394.61|389.21|18
1641473500000|2022-01-06 12:51:40|394.64|389.24|394.79|389.39|394.8|389.4|394.64|389.24|18
1641473510000|2022-01-06 12:51:50|394.8|389.4|394.83|389.43|394.86|389.46|394.8|389.4|11
1641473520000|2022-01-06 12:52:00|394.84|389.44|394.8|389.4|394.84|389.44|394.8|389.4|6
1641473530000|2022-01-06 12:52:10|394.81|389.41|394.83|389.43|394.84|389.44|394.8|389.4|15
1641473540000|2022-01-06 12:52:20|394.82|389.42|394.79|389.39|394.82|389.42|394.79|389.39|8
1641473550000|2022-01-06 12:52:30|394.8|389.4|394.84|389.44|394.87|389.47|394.77|389.37|14
1641473560000|2022-01-06 12:52:40|394.82|389.42|394.88|389.48|394.88|389.48|394.79|389.39|17
1641473570000|2022-01-06 12:52:50|394.86|389.46|394.91|389.51|394.93|389.53|394.83|389.43|14
1641473580000|2022-01-06 12:53:00|394.9|389.5|394.89|389.49|394.9|389.5|394.88|389.48|6
1641473590000|2022-01-06 12:53:10|394.9|389.5|394.83|389.43|394.9|389.5|394.77|389.37|13
1641473600000|2022-01-06 12:53:20|394.86|389.46|394.85|389.45|394.86|389.46|394.83|389.43|6
1641473610000|2022-01-06 12:53:30|394.86|389.46|395.02|389.62|395.02|389.62|394.86|389.46|10
1641473620000|2022-01-06 12:53:40|395.03|389.63|395.37|389.97|395.37|389.97|395.03|389.63|30
1641473630000|2022-01-06 12:53:50|395.35|389.95|395.31|389.91|395.37|389.97|395.26|389.86|20
1641473640000|2022-01-06 12:54:00|395.3|389.9|395.29|389.89|395.31|389.91|395.28|389.88|14
1641473650000|2022-01-06 12:54:10|395.31|389.91|395.24|389.84|395.31|389.91|395.24|389.84|26
1641473660000|2022-01-06 12:54:20|395.16|389.76|394.98|389.58|395.16|389.76|394.94|389.54|25
1641473670000|2022-01-06 12:54:30|394.96|389.56|394.98|389.58|394.98|389.58|394.91|389.51|14
1641473680000|2022-01-06 12:54:40|394.99|389.59|395.1|389.7|395.1|389.7|394.95|389.55|16
1641473690000|2022-01-06 12:54:50|395.11|389.71|395.07|389.67|395.12|389.72|395.06|389.66|14
1641473700000|2022-01-06 12:55:00|395.04|389.64|395.06|389.66|395.06|389.66|394.98|389.58|13
1641473710000|2022-01-06 12:55:10|395.07|389.67|395.09|389.69|395.1|389.7|395.07|389.67|7
1641473720000|2022-01-06 12:55:20|395.03|389.63|395.01|389.61|395.07|389.67|395|389.6|13
1641473730000|2022-01-06 12:55:30|395.02|389.62|395.04|389.64|395.06|389.66|395.02|389.62|4
1641473740000|2022-01-06 12:55:40|395.03|389.63|395.04|389.64|395.06|389.66|395|389.6|10
1641473750000|2022-01-06 12:55:50|395.05|389.65|395.07|389.67|395.09|389.69|395.05|389.65|11
1641473760000|2022-01-06 12:56:00|395.08|389.68|395.08|389.68|395.08|389.68|395.07|389.67|5
1641473770000|2022-01-06 12:56:10|395.1|389.7|395.09|389.69|395.11|389.71|395.09|389.69|7
1641473780000|2022-01-06 12:56:20|395.12|389.72|395.09|389.69|395.15|389.75|395.03|389.63|7
1641473790000|2022-01-06 12:56:30|395.1|389.7|395.41|390.01|395.41|390.01|395.09|389.69|8
1641473800000|2022-01-06 12:56:40|395.4|390|395.74|390.34|395.76|390.36|395.4|390|26
1641473810000|2022-01-06 12:56:50|395.72|390.32|395.85|390.45|395.85|390.45|395.71|390.31|28
1641473820000|2022-01-06 12:57:00|395.84|390.44|395.87|390.47|395.91|390.51|395.82|390.42|26
1641473830000|2022-01-06 12:57:10|395.89|390.49|396.01|390.61|396.01|390.61|395.83|390.43|18
1641473840000|2022-01-06 12:57:20|396|390.6|396.15|390.75|396.15|390.75|396|390.6|27
1641473850000|2022-01-06 12:57:30|396.17|390.77|396.02|390.62|396.17|390.77|395.97|390.57|26
1641473860000|2022-01-06 12:57:40|396.03|390.63|396.21|390.81|396.21|390.81|396.03|390.63|22
1641473870000|2022-01-06 12:57:50|396.22|390.82|396.39|390.99|396.4|391|396.21|390.81|23
1641473880000|2022-01-06 12:58:00|396.38|390.98|396.46|391.06|396.46|391.06|396.36|390.96|16
1641473890000|2022-01-06 12:58:10|396.41|391.01|396.59|391.19|396.59|391.19|396.4|391|21
1641473900000|2022-01-06 12:58:20|396.6|391.2|396.49|391.09|396.64|391.24|396.49|391.09|24
1641473910000|2022-01-06 12:58:30|396.53|391.13|396.49|391.09|396.54|391.14|396.3|390.9|25
1641473920000|2022-01-06 12:58:40|396.47|391.07|396.53|391.13|396.53|391.13|396.46|391.06|17
1641473930000|2022-01-06 12:58:50|396.5|391.1|396.26|390.86|396.5|391.1|396.24|390.84|24
1641473940000|2022-01-06 12:59:00|396.25|390.85|396.31|390.91|396.33|390.93|396.22|390.82|24
1641473950000|2022-01-06 12:59:10|396.3|390.9|396.28|390.88|396.3|390.9|396.24|390.84|14
1641473960000|2022-01-06 12:59:20|396.29|390.89|396.47|391.07|396.51|391.11|396.28|390.88|21
1641473970000|2022-01-06 12:59:30|396.48|391.08|396.76|391.36|396.95|391.55|396.48|391.08|31
1641473980000|2022-01-06 12:59:40|396.81|391.41|396.79|391.39|396.89|391.49|396.77|391.37|29
1641473990000|2022-01-06 12:59:50|396.81|391.41|396.81|391.41|396.87|391.47|396.77|391.37|26
1641474000000|2022-01-06 13:00:00|396.8|391.4|397.03|391.63|397.03|391.63|396.78|391.38|25
1641474010000|2022-01-06 13:00:10|397.05|391.65|397.37|391.97|397.37|391.97|397.05|391.65|27
1641474020000|2022-01-06 13:00:20|397.42|392.02|397.46|392.06|397.88|392.48|397.36|391.96|30
1641474030000|2022-01-06 13:00:30|397.47|392.07|397.51|392.11|397.56|392.16|397.39|391.99|23
1641474040000|2022-01-06 13:00:40|397.53|392.13|397.22|391.82|397.59|392.19|397.17|391.77|29
1641474050000|2022-01-06 13:00:50|397.16|391.76|397.38|391.98|397.42|392.02|397.13|391.73|23
1641474060000|2022-01-06 13:01:00|397.39|391.99|397.38|391.98|397.41|392.01|397.24|391.84|27
1641474070000|2022-01-06 13:01:10|397.36|391.96|397.37|391.97|397.4|392|397.32|391.92|22
1641474080000|2022-01-06 13:01:20|397.4|392|397.18|391.78|397.44|392.04|397.14|391.74|31
1641474090000|2022-01-06 13:01:30|397.19|391.79|397.26|391.86|397.38|391.98|397.03|391.63|31
1641474100000|2022-01-06 13:01:40|397.29|391.89|396.81|391.41|397.31|391.91|396.79|391.39|33
1641474110000|2022-01-06 13:01:50|396.82|391.42|396.61|391.21|396.82|391.42|396.6|391.2|26
1641474120000|2022-01-06 13:02:00|396.59|391.19|396.27|390.87|396.67|391.27|396.27|390.87|29
1641474130000|2022-01-06 13:02:10|396.23|390.83|396.14|390.74|396.23|390.83|396.13|390.73|25
1641474140000|2022-01-06 13:02:20|396.15|390.75|396.18|390.78|396.24|390.84|396.15|390.75|17
1641474150000|2022-01-06 13:02:30|396.19|390.79|396.28|390.88|396.34|390.94|396.11|390.71|16
1641474160000|2022-01-06 13:02:40|396.29|390.89|396.76|391.36|396.76|391.36|396.29|390.89|24
1641474170000|2022-01-06 13:02:50|396.77|391.37|396.88|391.48|397|391.6|396.77|391.37|22
1641474180000|2022-01-06 13:03:00|396.87|391.47|396.75|391.35|396.96|391.56|396.75|391.35|21
1641474190000|2022-01-06 13:03:10|396.67|391.27|396.36|390.96|396.71|391.31|396.34|390.94|25
1641474200000|2022-01-06 13:03:20|396.35|390.95|396.54|391.14|396.59|391.19|396.33|390.93|20
1641474210000|2022-01-06 13:03:30|396.53|391.13|396.73|391.33|396.84|391.44|396.53|391.13|24
1641474220000|2022-01-06 13:03:40|396.74|391.34|396.98|391.58|397|391.6|396.74|391.34|22
1641474230000|2022-01-06 13:03:50|396.99|391.59|396.92|391.52|396.99|391.59|396.9|391.5|20
1641474240000|2022-01-06 13:04:00|396.93|391.53|396.9|391.5|396.97|391.57|396.89|391.49|18
1641474250000|2022-01-06 13:04:10|396.91|391.51|396.89|391.49|396.98|391.58|396.86|391.46|19
1641474260000|2022-01-06 13:04:20|396.9|391.5|396.98|391.58|396.98|391.58|396.88|391.48|24
1641474270000|2022-01-06 13:04:30|396.97|391.57|396.95|391.55|396.99|391.59|396.88|391.48|22
1641474280000|2022-01-06 13:04:40|396.96|391.56|397.2|391.8|397.24|391.84|396.91|391.51|31
1641474290000|2022-01-06 13:04:50|397.21|391.81|397.15|391.75|397.36|391.96|397.13|391.73|29
1641474300000|2022-01-06 13:05:00|397.13|391.73|397.16|391.76|397.16|391.76|397.04|391.64|22
1641474310000|2022-01-06 13:05:10|397.18|391.78|396.97|391.57|397.21|391.81|396.83|391.43|29
1641474320000|2022-01-06 13:05:20|397|391.6|396.89|391.49|397.07|391.67|396.87|391.47|30
1641474330000|2022-01-06 13:05:30|396.88|391.48|396.98|391.58|397.01|391.61|396.84|391.44|29
1641474340000|2022-01-06 13:05:40|396.99|391.59|396.99|391.59|397.06|391.66|396.9|391.5|21
1641474350000|2022-01-06 13:05:50|397|391.6|396.96|391.56|397|391.6|396.9|391.5|21
1641474360000|2022-01-06 13:06:00|396.88|391.48|396.82|391.42|396.91|391.51|396.78|391.38|14
1641474370000|2022-01-06 13:06:10|396.83|391.43|396.7|391.3|396.89|391.49|396.69|391.29|23
1641474380000|2022-01-06 13:06:20|396.71|391.31|396.79|391.39|396.82|391.42|396.69|391.29|17
1641474390000|2022-01-06 13:06:30|396.84|391.44|396.82|391.42|396.87|391.47|396.82|391.42|17
1641474400000|2022-01-06 13:06:40|396.83|391.43|396.81|391.41|396.83|391.43|396.78|391.38|16
1641474410000|2022-01-06 13:06:50|396.82|391.42|396.8|391.4|396.89|391.49|396.76|391.36|22
1641474420000|2022-01-06 13:07:00|396.78|391.38|396.99|391.59|396.99|391.59|396.78|391.38|19
1641474430000|2022-01-06 13:07:10|397.01|391.61|397.06|391.66|397.07|391.67|397.01|391.61|13
1641474440000|2022-01-06 13:07:20|397.07|391.67|397.09|391.69|397.09|391.69|397.01|391.61|9
1641474450000|2022-01-06 13:07:30|397.03|391.63|397.04|391.64|397.13|391.73|396.97|391.57|19
1641474460000|2022-01-06 13:07:40|397.03|391.63|397.04|391.64|397.04|391.64|397.01|391.61|19
1641474470000|2022-01-06 13:07:50|397.06|391.66|397.11|391.71|397.11|391.71|397.05|391.65|9
1641474480000|2022-01-06 13:08:00|397.15|391.75|397.09|391.69|397.24|391.84|397.09|391.69|27
1641474490000|2022-01-06 13:08:10|397.08|391.68|397.06|391.66|397.11|391.71|397.06|391.66|15
1641474500000|2022-01-06 13:08:20|397.07|391.67|396.89|391.49|397.07|391.67|396.89|391.49|18
1641474510000|2022-01-06 13:08:30|396.9|391.5|396.89|391.49|396.93|391.53|396.88|391.48|14
1641474520000|2022-01-06 13:08:40|396.92|391.52|396.82|391.42|396.92|391.52|396.79|391.39|14
1641474530000|2022-01-06 13:08:50|396.87|391.47|396.9|391.5|396.95|391.55|396.87|391.47|31
1641474540000|2022-01-06 13:09:00|396.92|391.52|396.95|391.55|396.95|391.55|396.89|391.49|21
1641474550000|2022-01-06 13:09:10|396.93|391.53|396.98|391.58|396.98|391.58|396.88|391.48|16
1641474560000|2022-01-06 13:09:20|396.99|391.59|397.04|391.64|397.04|391.64|396.97|391.57|6
1641474570000|2022-01-06 13:09:30|397.06|391.66|397.04|391.64|397.19|391.79|397.03|391.63|26
1641474580000|2022-01-06 13:09:40|397.03|391.63|396.92|391.52|397.03|391.63|396.91|391.51|17
1641474590000|2022-01-06 13:09:50|396.94|391.54|396.78|391.38|396.97|391.57|396.78|391.38|25
1641474600000|2022-01-06 13:10:00|396.86|391.46|396.3|390.9|396.86|391.46|396.28|390.88|29
1641474610000|2022-01-06 13:10:10|396.31|390.91|396.14|390.74|396.31|390.91|395.93|390.53|28
1641474620000|2022-01-06 13:10:20|396.18|390.78|396.22|390.82|396.28|390.88|396.11|390.71|23
1641474630000|2022-01-06 13:10:30|396.23|390.83|396.15|390.75|396.38|390.98|396.15|390.75|26
1641474640000|2022-01-06 13:10:40|396.21|390.81|396.08|390.68|396.21|390.81|395.98|390.58|30
1641474650000|2022-01-06 13:10:50|396.07|390.67|396.04|390.64|396.09|390.69|396.04|390.64|20
1641474660000|2022-01-06 13:11:00|396.05|390.65|396.01|390.61|396.21|390.81|396.01|390.61|27
1641474670000|2022-01-06 13:11:10|395.98|390.58|396.02|390.62|396.1|390.7|395.96|390.56|27
1641474680000|2022-01-06 13:11:20|396.05|390.65|396.26|390.86|396.28|390.88|396.04|390.64|33
1641474690000|2022-01-06 13:11:30|396.27|390.87|396.45|391.05|396.45|391.05|396.24|390.84|20
1641474700000|2022-01-06 13:11:40|396.46|391.06|396.31|390.91|396.49|391.09|396.31|390.91|17
1641474710000|2022-01-06 13:11:50|396.29|390.89|396.01|390.61|396.29|390.89|395.89|390.49|32
1641474720000|2022-01-06 13:12:00|396.03|390.63|396.07|390.67|396.08|390.68|395.99|390.59|21
1641474730000|2022-01-06 13:12:10|396.05|390.65|396.09|390.69|396.12|390.72|395.91|390.51|21
1641474740000|2022-01-06 13:12:20|396.08|390.68|396.05|390.65|396.11|390.71|396.04|390.64|11
1641474750000|2022-01-06 13:12:30|396.06|390.66|396.04|390.64|396.13|390.73|396|390.6|24
1641474760000|2022-01-06 13:12:40|396.07|390.67|396.21|390.81|396.21|390.81|395.98|390.58|27
1641474770000|2022-01-06 13:12:50|396.22|390.82|396.22|390.82|396.23|390.83|396.16|390.76|22
1641474780000|2022-01-06 13:13:00|396.21|390.81|396.27|390.87|396.3|390.9|396.17|390.77|21
1641474790000|2022-01-06 13:13:10|396.28|390.88|396.29|390.89|396.35|390.95|396.22|390.82|17
1641474800000|2022-01-06 13:13:20|396.32|390.92|396.28|390.88|396.34|390.94|396.27|390.87|15
1641474810000|2022-01-06 13:13:30|396.29|390.89|396.29|390.89|396.34|390.94|396.26|390.86|22
1641474820000|2022-01-06 13:13:40|396.3|390.9|396.29|390.89|396.31|390.91|396.27|390.87|19
1641474830000|2022-01-06 13:13:50|396.3|390.9|396.66|391.26|396.66|391.26|396.25|390.85|32
1641474840000|2022-01-06 13:14:00|396.67|391.27|396.69|391.29|396.73|391.33|396.61|391.21|18
1641474850000|2022-01-06 13:14:10|396.66|391.26|396.69|391.29|396.7|391.3|396.61|391.21|22
1641474860000|2022-01-06 13:14:20|396.67|391.27|396.58|391.18|396.67|391.27|396.58|391.18|5
1641474870000|2022-01-06 13:14:30|396.56|391.16|396.57|391.17|396.57|391.17|396.44|391.04|19
1641474880000|2022-01-06 13:14:40|396.58|391.18|396.56|391.16|396.58|391.18|396.53|391.13|20
1641474890000|2022-01-06 13:14:50|396.54|391.14|396.42|391.02|396.57|391.17|396.42|391.02|21
1641474900000|2022-01-06 13:15:00|396.41|391.01|396.4|391|396.42|391.02|396.31|390.91|21
1641474910000|2022-01-06 13:15:10|396.39|390.99|396.41|391.01|396.49|391.09|396.39|390.99|24
1641474920000|2022-01-06 13:15:20|396.49|391.09|396.58|391.18|396.58|391.18|396.39|390.99|24
1641474930000|2022-01-06 13:15:30|396.57|391.17|396.75|391.35|396.75|391.35|396.55|391.15|22
1641474940000|2022-01-06 13:15:40|396.76|391.36|396.72|391.32|396.78|391.38|396.71|391.31|13
1641474950000|2022-01-06 13:15:50|396.74|391.34|396.54|391.14|396.76|391.36|396.53|391.13|21
1641474960000|2022-01-06 13:16:00|396.53|391.13|396.56|391.16|396.56|391.16|396.5|391.1|14
1641474970000|2022-01-06 13:16:10|396.57|391.17|396.54|391.14|396.57|391.17|396.53|391.13|12
1641474980000|2022-01-06 13:16:20|396.52|391.12|396.38|390.98|396.52|391.12|396.35|390.95|23
1641474990000|2022-01-06 13:16:30|396.36|390.96|396.29|390.89|396.46|391.06|396.25|390.85|21
1641475000000|2022-01-06 13:16:40|396.28|390.88|396|390.6|396.3|390.9|395.98|390.58|23
1641475010000|2022-01-06 13:16:50|396.02|390.62|396.06|390.66|396.09|390.69|395.88|390.48|27
1641475020000|2022-01-06 13:17:00|396.08|390.68|395.96|390.56|396.08|390.68|395.96|390.56|18
1641475030000|2022-01-06 13:17:10|395.95|390.55|395.98|390.58|396.01|390.61|395.95|390.55|11
1641475040000|2022-01-06 13:17:20|395.97|390.57|395.81|390.41|395.99|390.59|395.81|390.41|13
1641475050000|2022-01-06 13:17:30|395.82|390.42|395.67|390.27|395.85|390.45|395.67|390.27|15
1641475060000|2022-01-06 13:17:40|395.66|390.26|395.59|390.19|395.66|390.26|395.59|390.19|11
1641475070000|2022-01-06 13:17:50|395.58|390.18|395.4|390|395.59|390.19|395.34|389.94|17
1641475080000|2022-01-06 13:18:00|395.35|389.95|395.15|389.75|395.37|389.97|395.08|389.68|24
1641475090000|2022-01-06 13:18:10|395.14|389.74|395.32|389.92|395.32|389.92|395.14|389.74|27
1641475100000|2022-01-06 13:18:20|395.31|389.91|395.45|390.05|395.48|390.08|395.31|389.91|32
1641475110000|2022-01-06 13:18:30|395.46|390.06|395.71|390.31|395.71|390.31|395.45|390.05|25
1641475120000|2022-01-06 13:18:40|395.73|390.33|395.62|390.22|395.81|390.41|395.62|390.22|26
1641475130000|2022-01-06 13:18:50|395.64|390.24|395.56|390.16|395.65|390.25|395.54|390.14|20
1641475140000|2022-01-06 13:19:00|395.57|390.17|395.76|390.36|395.76|390.36|395.57|390.17|16
1641475150000|2022-01-06 13:19:10|395.77|390.37|396.05|390.65|396.05|390.65|395.73|390.33|23
1641475160000|2022-01-06 13:19:20|396.07|390.67|395.9|390.5|396.07|390.67|395.8|390.4|21
1641475170000|2022-01-06 13:19:30|395.91|390.51|395.82|390.42|395.94|390.54|395.77|390.37|20
1641475180000|2022-01-06 13:19:40|395.83|390.43|395.68|390.28|395.85|390.45|395.68|390.28|18
1641475190000|2022-01-06 13:19:50|395.67|390.27|395.67|390.27|395.72|390.32|395.67|390.27|17
1641475200000|2022-01-06 13:20:00|395.69|390.29|395.93|390.53|395.93|390.53|395.66|390.26|22
1641475210000|2022-01-06 13:20:10|395.92|390.52|395.91|390.51|396.01|390.61|395.86|390.46|21
1641475220000|2022-01-06 13:20:20|395.94|390.54|395.79|390.39|395.94|390.54|395.69|390.29|28
1641475230000|2022-01-06 13:20:30|395.81|390.41|395.79|390.39|395.82|390.42|395.75|390.35|11
1641475240000|2022-01-06 13:20:40|395.78|390.38|396.13|390.73|396.14|390.74|395.78|390.38|20
1641475250000|2022-01-06 13:20:50|396.15|390.75|396.22|390.82|396.22|390.82|396.03|390.63|11
1641475260000|2022-01-06 13:21:00|396.14|390.74|396.11|390.71|396.15|390.75|396|390.6|25
1641475270000|2022-01-06 13:21:10|396.09|390.69|396.08|390.68|396.11|390.71|396.08|390.68|5
1641475280000|2022-01-06 13:21:20|396.07|390.67|395.97|390.57|396.08|390.68|395.97|390.57|13
1641475290000|2022-01-06 13:21:30|395.98|390.58|395.87|390.47|395.98|390.58|395.84|390.44|13
1641475300000|2022-01-06 13:21:40|395.88|390.48|395.62|390.22|395.88|390.48|395.53|390.13|29
1641475310000|2022-01-06 13:21:50|395.61|390.21|395.75|390.35|395.75|390.35|395.61|390.21|20
1641475320000|2022-01-06 13:22:00|395.74|390.34|395.85|390.45|395.85|390.45|395.73|390.33|18
1641475330000|2022-01-06 13:22:10|395.86|390.46|395.92|390.52|395.93|390.53|395.86|390.46|12
1641475340000|2022-01-06 13:22:20|395.91|390.51|395.84|390.44|395.91|390.51|395.83|390.43|13
1641475350000|2022-01-06 13:22:30|395.85|390.45|395.9|390.5|395.9|390.5|395.84|390.44|12
1641475360000|2022-01-06 13:22:40|395.89|390.49|395.86|390.46|395.91|390.51|395.86|390.46|15
1641475370000|2022-01-06 13:22:50|395.87|390.47|395.87|390.47|395.88|390.48|395.83|390.43|22
1641475380000|2022-01-06 13:23:00|395.86|390.46|395.76|390.36|395.87|390.47|395.74|390.34|16
1641475390000|2022-01-06 13:23:10|395.77|390.37|395.56|390.16|395.77|390.37|395.53|390.13|16
1641475400000|2022-01-06 13:23:20|395.58|390.18|395.61|390.21|395.61|390.21|395.57|390.17|11
1641475410000|2022-01-06 13:23:30|395.6|390.2|395.77|390.37|395.77|390.37|395.6|390.2|8
1641475420000|2022-01-06 13:23:40|395.78|390.38|395.77|390.37|395.8|390.4|395.77|390.37|9
1641475430000|2022-01-06 13:23:50|395.78|390.38|395.79|390.39|395.81|390.41|395.78|390.38|8
1641475440000|2022-01-06 13:24:00|395.78|390.38|395.73|390.33|395.79|390.39|395.72|390.32|16
1641475450000|2022-01-06 13:24:10|395.72|390.32|395.64|390.24|395.72|390.32|395.51|390.11|24
1641475460000|2022-01-06 13:24:20|395.65|390.25|395.49|390.09|395.65|390.25|395.48|390.08|15
1641475470000|2022-01-06 13:24:30|395.48|390.08|395.46|390.06|395.56|390.16|395.36|389.96|19
1641475480000|2022-01-06 13:24:40|395.44|390.04|395.56|390.16|395.56|390.16|395.4|390|23
1641475490000|2022-01-06 13:24:50|395.61|390.21|395.53|390.13|395.62|390.22|395.53|390.13|15
1641475500000|2022-01-06 13:25:00|395.54|390.14|395.58|390.18|395.62|390.22|395.54|390.14|14
1641475510000|2022-01-06 13:25:10|395.59|390.19|395.33|389.93|395.62|390.22|395.33|389.93|25
1641475520000|2022-01-06 13:25:20|395.34|389.94|395.19|389.79|395.35|389.95|395.19|389.79|22
1641475530000|2022-01-06 13:25:30|395.21|389.81|395.34|389.94|395.34|389.94|395.2|389.8|18
1641475540000|2022-01-06 13:25:40|395.33|389.93|395.38|389.98|395.38|389.98|395.28|389.88|23
1641475550000|2022-01-06 13:25:50|395.39|389.99|395.56|390.16|395.59|390.19|395.39|389.99|20
1641475560000|2022-01-06 13:26:00|395.52|390.12|395.57|390.17|395.59|390.19|395.49|390.09|21
1641475570000|2022-01-06 13:26:10|395.55|390.15|395.37|389.97|395.59|390.19|395.37|389.97|16
1641475580000|2022-01-06 13:26:20|395.34|389.94|395.01|389.61|395.34|389.94|394.99|389.59|30
1641475590000|2022-01-06 13:26:30|394.99|389.59|395|389.6|395.12|389.72|394.99|389.59|20
1641475600000|2022-01-06 13:26:40|394.99|389.59|394.88|389.48|395.01|389.61|394.88|389.48|15
1641475610000|2022-01-06 13:26:50|394.89|389.49|394.88|389.48|394.94|389.54|394.87|389.47|23
1641475620000|2022-01-06 13:27:00|394.86|389.46|395.01|389.61|395.02|389.62|394.86|389.46|21
1641475630000|2022-01-06 13:27:10|395|389.6|394.96|389.56|395|389.6|394.89|389.49|17
1641475640000|2022-01-06 13:27:20|394.97|389.57|394.96|389.56|395|389.6|394.94|389.54|20
1641475650000|2022-01-06 13:27:30|394.95|389.55|395.03|389.63|395.08|389.68|394.93|389.53|27
1641475660000|2022-01-06 13:27:40|395.01|389.61|394.97|389.57|395.01|389.61|394.97|389.57|19
1641475670000|2022-01-06 13:27:50|394.98|389.58|395.03|389.63|395.04|389.64|394.96|389.56|17
1641475680000|2022-01-06 13:28:00|395.04|389.64|395.15|389.75|395.22|389.82|395.02|389.62|31
1641475690000|2022-01-06 13:28:10|395.12|389.72|395.18|389.78|395.19|389.79|395.11|389.71|26
1641475700000|2022-01-06 13:28:20|395.17|389.77|395.45|390.05|395.46|390.06|395.17|389.77|28
1641475710000|2022-01-06 13:28:30|395.46|390.06|395.46|390.06|395.47|390.07|395.42|390.02|14
1641475720000|2022-01-06 13:28:40|395.47|390.07|395.48|390.08|395.53|390.13|395.38|389.98|21
1641475730000|2022-01-06 13:28:50|395.49|390.09|395.41|390.01|395.49|390.09|395.4|390|13
1641475740000|2022-01-06 13:29:00|395.42|390.02|395.37|389.97|395.42|390.02|395.32|389.92|20
1641475750000|2022-01-06 13:29:10|395.38|389.98|395.36|389.96|395.38|389.98|395.36|389.96|5
1641475760000|2022-01-06 13:29:20|395.38|389.98|395.39|389.99|395.4|390|395.31|389.91|25
1641475770000|2022-01-06 13:29:30|395.38|389.98|395.5|390.1|395.56|390.16|395.38|389.98|21
1641475780000|2022-01-06 13:29:40|395.52|390.12|395.54|390.14|395.56|390.16|395.47|390.07|21
1641475790000|2022-01-06 13:29:50|395.53|390.13|395.68|390.28|395.71|390.31|395.53|390.13|23
1641475800000|2022-01-06 13:30:00|395.7|390.3|396.1|390.7|396.11|390.71|395.7|390.3|29
1641475810000|2022-01-06 13:30:10|396.09|390.69|396.04|390.64|396.11|390.71|395.92|390.52|25
1641475820000|2022-01-06 13:30:20|396.02|390.62|395.96|390.56|396.04|390.64|395.96|390.56|29
1641475830000|2022-01-06 13:30:30|395.94|390.54|395.81|390.41|395.94|390.54|395.8|390.4|26
1641475840000|2022-01-06 13:30:40|395.8|390.4|395.82|390.42|395.82|390.42|395.8|390.4|7
1641475850000|2022-01-06 13:30:50|395.83|390.43|395.75|390.35|395.83|390.43|395.75|390.35|10
1641475860000|2022-01-06 13:31:00|395.76|390.36|395.62|390.22|395.77|390.37|395.62|390.22|14
1641475870000|2022-01-06 13:31:10|395.64|390.24|395.41|390.01|395.64|390.24|395.41|390.01|21
1641475880000|2022-01-06 13:31:20|395.4|390|395.63|390.23|395.64|390.24|395.38|389.98|20
1641475890000|2022-01-06 13:31:30|395.59|390.19|395.42|390.02|395.62|390.22|395.41|390.01|16
1641475900000|2022-01-06 13:31:40|395.45|390.05|395.33|389.93|395.45|390.05|395.32|389.92|18
1641475910000|2022-01-06 13:31:50|395.32|389.92|395.28|389.88|395.38|389.98|395.25|389.85|27
1641475920000|2022-01-06 13:32:00|395.31|389.91|395.34|389.94|395.35|389.95|395.3|389.9|7
1641475930000|2022-01-06 13:32:10|395.35|389.95|395.2|389.8|395.36|389.96|395.17|389.77|24
1641475940000|2022-01-06 13:32:20|395.19|389.79|395.2|389.8|395.2|389.8|395.18|389.78|6
1641475950000|2022-01-06 13:32:30|395.21|389.81|395.18|389.78|395.21|389.81|395.16|389.76|13
1641475960000|2022-01-06 13:32:40|395.19|389.79|395.2|389.8|395.22|389.82|395.18|389.78|14
1641475970000|2022-01-06 13:32:50|395.18|389.78|395.44|390.04|395.48|390.08|395.18|389.78|26
1641475980000|2022-01-06 13:33:00|395.46|390.06|395.58|390.18|395.61|390.21|395.43|390.03|30
1641475990000|2022-01-06 13:33:10|395.54|390.14|395.53|390.13|395.58|390.18|395.51|390.11|23
1641476000000|2022-01-06 13:33:20|395.52|390.12|395.57|390.17|395.58|390.18|395.52|390.12|5
1641476010000|2022-01-06 13:33:30|395.55|390.15|395.4|390|395.58|390.18|395.4|390|12
1641476020000|2022-01-06 13:33:40|395.37|389.97|395.34|389.94|395.37|389.97|395.3|389.9|14
1641476030000|2022-01-06 13:33:50|395.35|389.95|395.34|389.94|395.39|389.99|395.32|389.92|24
1641476040000|2022-01-06 13:34:00|395.32|389.92|395.19|389.79|395.35|389.95|395.15|389.75|29
1641476050000|2022-01-06 13:34:10|395.2|389.8|394.71|389.31|395.2|389.8|394.7|389.3|26
1641476060000|2022-01-06 13:34:20|394.67|389.27|394.6|389.2|394.69|389.29|394.58|389.18|18
1641476070000|2022-01-06 13:34:30|394.59|389.19|394.81|389.41|394.82|389.42|394.58|389.18|15
1641476080000|2022-01-06 13:34:40|394.82|389.42|394.8|389.4|394.86|389.46|394.76|389.36|17
1641476090000|2022-01-06 13:34:50|394.82|389.42|394.83|389.43|394.85|389.45|394.79|389.39|18
1641476100000|2022-01-06 13:35:00|394.84|389.44|394.88|389.48|394.92|389.52|394.83|389.43|18
1641476110000|2022-01-06 13:35:10|394.89|389.49|395|389.6|395|389.6|394.87|389.47|19
1641476120000|2022-01-06 13:35:20|394.99|389.59|395.12|389.72|395.12|389.72|394.99|389.59|18
1641476130000|2022-01-06 13:35:30|395.11|389.71|395.08|389.68|395.12|389.72|395.07|389.67|20
1641476140000|2022-01-06 13:35:40|395.05|389.65|395.02|389.62|395.07|389.67|394.99|389.59|20
1641476150000|2022-01-06 13:35:50|395.01|389.61|395.03|389.63|395.03|389.63|395.01|389.61|3
1641476160000|2022-01-06 13:36:00|395.02|389.62|395.15|389.75|395.21|389.81|395.02|389.62|20
1641476170000|2022-01-06 13:36:10|395.18|389.78|395.19|389.79|395.32|389.92|395.17|389.77|19
1641476180000|2022-01-06 13:36:20|395.18|389.78|395.24|389.84|395.24|389.84|395.18|389.78|3
1641476190000|2022-01-06 13:36:30|395.21|389.81|395.24|389.84|395.28|389.88|395.21|389.81|29
1641476200000|2022-01-06 13:36:40|395.23|389.83|395.2|389.8|395.26|389.86|395.2|389.8|14
1641476210000|2022-01-06 13:36:50|395.22|389.82|395.18|389.78|395.22|389.82|395.18|389.78|10
1641476220000|2022-01-06 13:37:00|395.19|389.79|395.16|389.76|395.19|389.79|395.15|389.75|6
1641476230000|2022-01-06 13:37:10|395.15|389.75|395.15|389.75|395.16|389.76|395.15|389.75|3
1641476240000|2022-01-06 13:37:20|395.14|389.74|394.87|389.47|395.14|389.74|394.87|389.47|18
1641476250000|2022-01-06 13:37:30|394.88|389.48|394.86|389.46|394.88|389.48|394.85|389.45|12
1641476260000|2022-01-06 13:37:40|394.84|389.44|394.98|389.58|394.98|389.58|394.84|389.44|14
1641476270000|2022-01-06 13:37:50|394.99|389.59|395.06|389.66|395.08|389.68|394.96|389.56|24
1641476280000|2022-01-06 13:38:00|395.05|389.65|395.09|389.69|395.14|389.74|395.01|389.61|24
1641476290000|2022-01-06 13:38:10|395.08|389.68|394.96|389.56|395.08|389.68|394.95|389.55|17
1641476300000|2022-01-06 13:38:20|394.95|389.55|395.08|389.68|395.08|389.68|394.95|389.55|19
1641476310000|2022-01-06 13:38:30|395.07|389.67|395.09|389.69|395.12|389.72|395.07|389.67|15
1641476320000|2022-01-06 13:38:40|395.08|389.68|395.31|389.91|395.32|389.92|395.08|389.68|26
1641476330000|2022-01-06 13:38:50|395.37|389.97|395.55|390.15|395.56|390.16|395.37|389.97|12
1641476340000|2022-01-06 13:39:00|395.54|390.14|395.48|390.08|395.54|390.14|395.46|390.06|12
1641476350000|2022-01-06 13:39:10|395.49|390.09|395.5|390.1|395.5|390.1|395.48|390.08|9
1641476360000|2022-01-06 13:39:20|395.56|390.16|395.92|390.52|395.92|390.52|395.52|390.12|21
1641476370000|2022-01-06 13:39:30|395.94|390.54|395.91|390.51|396.06|390.66|395.9|390.5|19
1641476380000|2022-01-06 13:39:40|395.9|390.5|395.76|390.36|395.91|390.51|395.68|390.28|25
1641476390000|2022-01-06 13:39:50|395.8|390.4|395.86|390.46|395.95|390.55|395.76|390.36|21
1641476400000|2022-01-06 13:40:00|395.91|390.51|395.85|390.45|395.94|390.54|395.84|390.44|23
1641476410000|2022-01-06 13:40:10|395.82|390.42|395.91|390.51|395.96|390.56|395.82|390.42|27
1641476420000|2022-01-06 13:40:20|395.92|390.52|395.9|390.5|395.97|390.57|395.86|390.46|28
1641476430000|2022-01-06 13:40:30|395.93|390.53|395.93|390.53|395.94|390.54|395.88|390.48|22
1641476440000|2022-01-06 13:40:40|395.92|390.52|395.9|390.5|395.92|390.52|395.86|390.46|20
1641476450000|2022-01-06 13:40:50|395.92|390.52|395.93|390.53|395.94|390.54|395.9|390.5|14
1641476460000|2022-01-06 13:41:00|395.94|390.54|395.92|390.52|395.95|390.55|395.89|390.49|15
1641476470000|2022-01-06 13:41:10|395.95|390.55|395.92|390.52|395.96|390.56|395.92|390.52|19
1641476480000|2022-01-06 13:41:20|395.91|390.51|395.84|390.44|395.91|390.51|395.84|390.44|25
1641476490000|2022-01-06 13:41:30|395.89|390.49|395.87|390.47|395.9|390.5|395.84|390.44|21
1641476500000|2022-01-06 13:41:40|395.9|390.5|395.96|390.56|395.98|390.58|395.87|390.47|15
1641476510000|2022-01-06 13:41:50|395.95|390.55|395.91|390.51|395.95|390.55|395.91|390.51|18
1641476520000|2022-01-06 13:42:00|395.92|390.52|395.97|390.57|395.98|390.58|395.92|390.52|18
1641476530000|2022-01-06 13:42:10|395.98|390.58|396.12|390.72|396.12|390.72|395.97|390.57|19
1641476540000|2022-01-06 13:42:20|396.11|390.71|396.1|390.7|396.13|390.73|396.09|390.69|12
1641476550000|2022-01-06 13:42:30|396.08|390.68|396.07|390.67|396.08|390.68|396.02|390.62|15
1641476560000|2022-01-06 13:42:40|396.04|390.64|395.95|390.55|396.08|390.68|395.91|390.51|18
1641476570000|2022-01-06 13:42:50|395.98|390.58|396|390.6|396|390.6|395.96|390.56|17
1641476580000|2022-01-06 13:43:00|396.03|390.63|396.01|390.61|396.03|390.63|396.01|390.61|3
1641476590000|2022-01-06 13:43:10|396.02|390.62|396.02|390.62|396.02|390.62|396.02|390.62|1
1641476600000|2022-01-06 13:43:20|395.99|390.59|395.98|390.58|395.99|390.59|395.89|390.49|20
1641476610000|2022-01-06 13:43:30|395.93|390.53|395.87|390.47|395.93|390.53|395.87|390.47|15
1641476620000|2022-01-06 13:43:40|395.85|390.45|395.66|390.26|395.87|390.47|395.63|390.23|14
1641476630000|2022-01-06 13:43:50|395.65|390.25|395.68|390.28|395.68|390.28|395.61|390.21|11
1641476640000|2022-01-06 13:44:00|395.69|390.29|395.9|390.5|395.9|390.5|395.68|390.28|19
1641476650000|2022-01-06 13:44:10|395.89|390.49|395.84|390.44|395.91|390.51|395.84|390.44|21
1641476660000|2022-01-06 13:44:20|395.85|390.45|395.95|390.55|396|390.6|395.82|390.42|27
1641476670000|2022-01-06 13:44:30|395.96|390.56|395.97|390.57|395.97|390.57|395.94|390.54|14
1641476680000|2022-01-06 13:44:40|395.96|390.56|395.94|390.54|395.96|390.56|395.83|390.43|15
1641476690000|2022-01-06 13:44:50|395.96|390.56|395.98|390.58|395.98|390.58|395.95|390.55|8
1641476700000|2022-01-06 13:45:00|395.99|390.59|396.2|390.8|396.21|390.81|395.98|390.58|17
1641476710000|2022-01-06 13:45:10|396.21|390.81|396|390.6|396.21|390.81|395.99|390.59|31
1641476720000|2022-01-06 13:45:20|396.08|390.68|395.95|390.55|396.08|390.68|395.94|390.54|13
1641476730000|2022-01-06 13:45:30|395.94|390.54|395.64|390.24|395.94|390.54|395.64|390.24|19
1641476740000|2022-01-06 13:45:40|395.65|390.25|395.8|390.4|395.83|390.43|395.65|390.25|21
1641476750000|2022-01-06 13:45:50|395.81|390.41|395.85|390.45|395.9|390.5|395.76|390.36|16
1641476760000|2022-01-06 13:46:00|395.86|390.46|395.86|390.46|395.93|390.53|395.85|390.45|20
1641476770000|2022-01-06 13:46:10|395.87|390.47|395.96|390.56|396.02|390.62|395.87|390.47|20
1641476780000|2022-01-06 13:46:20|395.95|390.55|396.05|390.65|396.05|390.65|395.91|390.51|23
1641476790000|2022-01-06 13:46:30|396.06|390.66|396.13|390.73|396.15|390.75|396.06|390.66|21
1641476800000|2022-01-06 13:46:40|396.14|390.74|396.23|390.83|396.24|390.84|396.14|390.74|14
1641476810000|2022-01-06 13:46:50|396.25|390.85|396.34|390.94|396.34|390.94|396.25|390.85|9
1641476820000|2022-01-06 13:47:00|396.31|390.91|396.59|391.19|396.61|391.21|396.26|390.86|8
1641476830000|2022-01-06 13:47:10|396.63|391.23|396.6|391.2|396.67|391.27|396.6|391.2|16
1641476840000|2022-01-06 13:47:20|396.61|391.21|396.61|391.21|396.62|391.22|396.61|391.21|9
1641476850000|2022-01-06 13:47:30|396.62|391.22|396.81|391.41|396.9|391.5|396.62|391.22|28
1641476860000|2022-01-06 13:47:40|396.76|391.36|396.79|391.39|396.81|391.41|396.74|391.34|26
1641476870000|2022-01-06 13:47:50|396.8|391.4|396.84|391.44|396.85|391.45|396.8|391.4|8
1641476880000|2022-01-06 13:48:00|396.86|391.46|396.9|391.5|396.9|391.5|396.86|391.46|12
1641476890000|2022-01-06 13:48:10|396.89|391.49|396.91|391.51|396.91|391.51|396.89|391.49|4
1641476900000|2022-01-06 13:48:20|396.92|391.52|396.9|391.5|396.92|391.52|396.89|391.49|11
1641476910000|2022-01-06 13:48:30|396.91|391.51|396.87|391.47|396.91|391.51|396.8|391.4|11
1641476920000|2022-01-06 13:48:40|396.91|391.51|396.95|391.55|396.95|391.55|396.86|391.46|20
1641476930000|2022-01-06 13:48:50|396.96|391.56|397.28|391.88|397.28|391.88|396.96|391.56|28
1641476940000|2022-01-06 13:49:00|397.3|391.9|397.42|392.02|397.42|392.02|397.3|391.9|14
1641476950000|2022-01-06 13:49:10|397.52|392.12|397.19|391.79|397.59|392.19|397.16|391.76|21
1641476960000|2022-01-06 13:49:20|397.23|391.83|397.4|392|397.42|392.02|397.2|391.8|27
1641476970000|2022-01-06 13:49:30|397.42|392.02|397.25|391.85|397.45|392.05|397.25|391.85|22
1641476980000|2022-01-06 13:49:40|397.29|391.89|397.03|391.63|397.32|391.92|397.03|391.63|28
1641476990000|2022-01-06 13:49:50|397.01|391.61|397.07|391.67|397.08|391.68|397|391.6|19
1641477000000|2022-01-06 13:50:00|397.08|391.68|396.96|391.56|397.08|391.68|396.96|391.56|7
1641477010000|2022-01-06 13:50:10|396.97|391.57|396.77|391.37|396.97|391.57|396.75|391.35|19
1641477020000|2022-01-06 13:50:20|396.75|391.35|396.85|391.45|396.86|391.46|396.75|391.35|20
1641477030000|2022-01-06 13:50:30|396.87|391.47|397.19|391.79|397.22|391.82|396.87|391.47|31
1641477040000|2022-01-06 13:50:40|397.2|391.8|397.15|391.75|397.23|391.83|397.15|391.75|22
1641477050000|2022-01-06 13:50:50|397.17|391.77|397.14|391.74|397.2|391.8|397.11|391.71|18
1641477060000|2022-01-06 13:51:00|397.15|391.75|397.04|391.64|397.17|391.77|397.01|391.61|20
1641477070000|2022-01-06 13:51:10|397.05|391.65|396.87|391.47|397.05|391.65|396.8|391.4|28
1641477080000|2022-01-06 13:51:20|396.9|391.5|396.95|391.55|396.95|391.55|396.85|391.45|16
1641477090000|2022-01-06 13:51:30|396.97|391.57|397.01|391.61|397.02|391.62|396.96|391.56|15
1641477100000|2022-01-06 13:51:40|397|391.6|396.9|391.5|397.01|391.61|396.9|391.5|13
1641477110000|2022-01-06 13:51:50|396.91|391.51|396.79|391.39|396.91|391.51|396.76|391.36|13
1641477120000|2022-01-06 13:52:00|396.77|391.37|396.74|391.34|396.8|391.4|396.69|391.29|21
1641477130000|2022-01-06 13:52:10|396.77|391.37|396.8|391.4|396.8|391.4|396.75|391.35|6
1641477140000|2022-01-06 13:52:20|396.87|391.47|397.03|391.63|397.03|391.63|396.87|391.47|18
1641477150000|2022-01-06 13:52:30|397.02|391.62|397.03|391.63|397.05|391.65|396.97|391.57|17
1641477160000|2022-01-06 13:52:40|397.01|391.61|397.03|391.63|397.05|391.65|396.98|391.58|27
1641477170000|2022-01-06 13:52:50|397.04|391.64|397.03|391.63|397.05|391.65|397.02|391.62|9
1641477180000|2022-01-06 13:53:00|397.04|391.64|397.04|391.64|397.04|391.64|397.04|391.64|1
1641477190000|2022-01-06 13:53:10|397.03|391.63|397.04|391.64|397.07|391.67|397.03|391.63|12
1641477200000|2022-01-06 13:53:20|397.03|391.63|397.03|391.63|397.07|391.67|397.02|391.62|18
1641477210000|2022-01-06 13:53:30|397.02|391.62|397.19|391.79|397.21|391.81|397.02|391.62|18
1641477220000|2022-01-06 13:53:40|397.2|391.8|397.23|391.83|397.25|391.85|397.2|391.8|18
1641477230000|2022-01-06 13:53:50|397.24|391.84|397.57|392.17|397.57|392.17|397.22|391.82|18
1641477240000|2022-01-06 13:54:00|397.62|392.22|397.69|392.29|397.7|392.3|397.61|392.21|18
1641477250000|2022-01-06 13:54:10|397.72|392.32|397.78|392.38|397.87|392.47|397.72|392.32|25
1641477260000|2022-01-06 13:54:20|397.77|392.37|397.87|392.47|397.96|392.56|397.77|392.37|21
1641477270000|2022-01-06 13:54:30|397.88|392.48|397.67|392.27|397.91|392.51|397.66|392.26|23
1641477280000|2022-01-06 13:54:40|397.66|392.26|397.86|392.46|397.86|392.46|397.63|392.23|27
1641477290000|2022-01-06 13:54:50|397.87|392.47|397.94|392.54|397.95|392.55|397.85|392.45|24
1641477300000|2022-01-06 13:55:00|397.93|392.53|397.79|392.39|397.94|392.54|397.74|392.34|22
1641477310000|2022-01-06 13:55:10|397.8|392.4|397.81|392.41|397.87|392.47|397.78|392.38|28
1641477320000|2022-01-06 13:55:20|397.83|392.43|397.87|392.47|397.87|392.47|397.81|392.41|17
1641477330000|2022-01-06 13:55:30|397.9|392.5|397.89|392.49|397.94|392.54|397.89|392.49|15
1641477340000|2022-01-06 13:55:40|397.87|392.47|397.88|392.48|397.88|392.48|397.83|392.43|14
1641477350000|2022-01-06 13:55:50|397.87|392.47|397.8|392.4|397.87|392.47|397.8|392.4|14
1641477360000|2022-01-06 13:56:00|397.81|392.41|397.74|392.34|397.81|392.41|397.64|392.24|24
1641477370000|2022-01-06 13:56:10|397.71|392.31|397.76|392.36|397.79|392.39|397.67|392.27|20
1641477380000|2022-01-06 13:56:20|397.75|392.35|397.66|392.26|397.8|392.4|397.62|392.22|22
1641477390000|2022-01-06 13:56:30|397.7|392.3|397.68|392.28|397.78|392.38|397.68|392.28|21
1641477400000|2022-01-06 13:56:40|397.71|392.31|397.74|392.34|397.74|392.34|397.64|392.24|24
1641477410000|2022-01-06 13:56:50|397.73|392.33|397.82|392.42|397.84|392.44|397.71|392.31|14
1641477420000|2022-01-06 13:57:00|397.81|392.41|397.76|392.36|397.81|392.41|397.75|392.35|6
1641477430000|2022-01-06 13:57:10|397.77|392.37|397.37|391.97|397.77|392.37|397.25|391.85|24
1641477440000|2022-01-06 13:57:20|397.38|391.98|397.33|391.93|397.46|392.06|397.3|391.9|28
1641477450000|2022-01-06 13:57:30|397.31|391.91|397.21|391.81|397.31|391.91|397.21|391.81|10
1641477460000|2022-01-06 13:57:40|397.22|391.82|397.2|391.8|397.22|391.82|397.13|391.73|14
1641477470000|2022-01-06 13:57:50|397.22|391.82|397.12|391.72|397.22|391.82|397.06|391.66|17
1641477480000|2022-01-06 13:58:00|397.14|391.74|397.33|391.93|397.37|391.97|397.14|391.74|24
1641477490000|2022-01-06 13:58:10|397.32|391.92|397.4|392|397.51|392.11|397.32|391.92|29
1641477500000|2022-01-06 13:58:20|397.42|392.02|397.28|391.88|397.42|392.02|397.27|391.87|27
1641477510000|2022-01-06 13:58:30|397.29|391.89|397.27|391.87|397.29|391.89|397.18|391.78|29
1641477520000|2022-01-06 13:58:40|397.3|391.9|397.4|392|397.41|392.01|397.3|391.9|20
1641477530000|2022-01-06 13:58:50|397.42|392.02|397.49|392.09|397.52|392.12|397.35|391.95|23
1641477540000|2022-01-06 13:59:00|397.45|392.05|397.43|392.03|397.46|392.06|397.4|392|17
1641477550000|2022-01-06 13:59:10|397.44|392.04|397.58|392.18|397.59|392.19|397.42|392.02|30
1641477560000|2022-01-06 13:59:20|397.57|392.17|397.52|392.12|397.58|392.18|397.46|392.06|16
1641477570000|2022-01-06 13:59:30|397.54|392.14|397.59|392.19|397.6|392.2|397.53|392.13|19
1641477580000|2022-01-06 13:59:40|397.6|392.2|397.57|392.17|397.68|392.28|397.55|392.15|24
1641477590000|2022-01-06 13:59:50|397.6|392.2|397.56|392.16|397.64|392.24|397.52|392.12|22
1641477600000|2022-01-06 14:00:00|397.55|392.15|397.68|392.28|397.71|392.31|397.55|392.15|20
1641477610000|2022-01-06 14:00:10|397.69|392.29|397.58|392.18|397.7|392.3|397.58|392.18|17
1641477620000|2022-01-06 14:00:20|397.54|392.14|397.45|392.05|397.56|392.16|397.42|392.02|17
1641477630000|2022-01-06 14:00:30|397.47|392.07|397.54|392.14|397.54|392.14|397.45|392.05|14
1641477640000|2022-01-06 14:00:40|397.56|392.16|397.7|392.3|397.7|392.3|397.56|392.16|19
1641477650000|2022-01-06 14:00:50|397.71|392.31|397.78|392.38|397.81|392.41|397.67|392.27|27
1641477660000|2022-01-06 14:01:00|397.79|392.39|397.81|392.41|397.9|392.5|397.79|392.39|21
1641477670000|2022-01-06 14:01:10|397.82|392.42|397.62|392.22|397.82|392.42|397.62|392.22|15
1641477680000|2022-01-06 14:01:20|397.6|392.2|397.47|392.07|397.61|392.21|397.46|392.06|20
1641477690000|2022-01-06 14:01:30|397.45|392.05|397.33|391.93|397.46|392.06|397.32|391.92|10
1641477700000|2022-01-06 14:01:40|397.32|391.92|397.33|391.93|397.35|391.95|397.32|391.92|6
1641477710000|2022-01-06 14:01:50|397.34|391.94|397.42|392.02|397.43|392.03|397.34|391.94|12
1641477720000|2022-01-06 14:02:00|397.43|392.03|397.32|391.92|397.44|392.04|397.3|391.9|26
1641477730000|2022-01-06 14:02:10|397.33|391.93|397.27|391.87|397.34|391.94|397.27|391.87|11
1641477740000|2022-01-06 14:02:20|397.3|391.9|397.09|391.69|397.3|391.9|397.09|391.69|21
1641477750000|2022-01-06 14:02:30|397.07|391.67|396.82|391.42|397.09|391.69|396.82|391.42|15
1641477760000|2022-01-06 14:02:40|396.75|391.35|396.74|391.34|396.75|391.35|396.59|391.19|26
1641477770000|2022-01-06 14:02:50|396.73|391.33|396.9|391.5|396.93|391.53|396.73|391.33|25
1641477780000|2022-01-06 14:03:00|396.89|391.49|397.07|391.67|397.07|391.67|396.89|391.49|18
1641477790000|2022-01-06 14:03:10|397.06|391.66|397.08|391.68|397.13|391.73|397.06|391.66|15
1641477800000|2022-01-06 14:03:20|397.09|391.69|397.08|391.68|397.11|391.71|397.05|391.65|16
1641477810000|2022-01-06 14:03:30|397.09|391.69|397.05|391.65|397.09|391.69|397.04|391.64|17
1641477820000|2022-01-06 14:03:40|397.04|391.64|397.03|391.63|397.04|391.64|397.01|391.61|8
1641477830000|2022-01-06 14:03:50|397.05|391.65|397.07|391.67|397.18|391.78|397.05|391.65|29
1641477840000|2022-01-06 14:04:00|397.08|391.68|396.97|391.57|397.08|391.68|396.97|391.57|18
1641477850000|2022-01-06 14:04:10|396.91|391.51|397.04|391.64|397.04|391.64|396.88|391.48|17
1641477860000|2022-01-06 14:04:20|397.03|391.63|397.12|391.72|397.14|391.74|397.03|391.63|14
1641477870000|2022-01-06 14:04:30|397.13|391.73|397.13|391.73|397.16|391.76|397.11|391.71|13
1641477880000|2022-01-06 14:04:40|397.14|391.74|397.14|391.74|397.15|391.75|397.12|391.72|7
1641477890000|2022-01-06 14:04:50|397.15|391.75|397.05|391.65|397.18|391.78|397.04|391.64|12
1641477900000|2022-01-06 14:05:00|397.04|391.64|397.43|392.03|397.43|392.03|397.03|391.63|29
1641477910000|2022-01-06 14:05:10|397.44|392.04|397.51|392.11|397.53|392.13|397.44|392.04|14
1641477920000|2022-01-06 14:05:20|397.5|392.1|397.5|392.1|397.5|392.1|397.49|392.09|5
1641477930000|2022-01-06 14:05:30|397.49|392.09|397.45|392.05|397.55|392.15|397.45|392.05|17
1641477940000|2022-01-06 14:05:40|397.48|392.08|397.47|392.07|397.53|392.13|397.46|392.06|22
1641477950000|2022-01-06 14:05:50|397.48|392.08|397.39|391.99|397.48|392.08|397.39|391.99|12
1641477960000|2022-01-06 14:06:00|397.4|392|397.29|391.89|397.4|392|397.25|391.85|17
1641477970000|2022-01-06 14:06:10|397.27|391.87|397.25|391.85|397.29|391.89|397.23|391.83|17
1641477980000|2022-01-06 14:06:20|397.26|391.86|397.09|391.69|397.27|391.87|397.05|391.65|25
1641477990000|2022-01-06 14:06:30|397.11|391.71|397.26|391.86|397.29|391.89|397.1|391.7|28
1641478000000|2022-01-06 14:06:40|397.24|391.84|397.39|391.99|397.39|391.99|397.22|391.82|27
1641478010000|2022-01-06 14:06:50|397.38|391.98|397.39|391.99|397.39|391.99|397.37|391.97|6
1641478020000|2022-01-06 14:07:00|397.38|391.98|397.36|391.96|397.41|392.01|397.27|391.87|20
1641478030000|2022-01-06 14:07:10|397.38|391.98|397.45|392.05|397.45|392.05|397.34|391.94|19
1641478040000|2022-01-06 14:07:20|397.44|392.04|397.46|392.06|397.48|392.08|397.43|392.03|17
1641478050000|2022-01-06 14:07:30|397.43|392.03|397.18|391.78|397.44|392.04|397.18|391.78|24
1641478060000|2022-01-06 14:07:40|397.16|391.76|397.05|391.65|397.19|391.79|397.04|391.64|16
1641478070000|2022-01-06 14:07:50|397.06|391.66|397.05|391.65|397.06|391.66|397.04|391.64|11
1641478080000|2022-01-06 14:08:00|396.98|391.58|396.83|391.43|397.04|391.64|396.81|391.41|22
1641478090000|2022-01-06 14:08:10|396.82|391.42|396.76|391.36|396.82|391.42|396.76|391.36|9
1641478100000|2022-01-06 14:08:20|396.78|391.38|396.9|391.5|396.92|391.52|396.78|391.38|17
1641478110000|2022-01-06 14:08:30|396.89|391.49|396.91|391.51|396.95|391.55|396.88|391.48|13
1641478120000|2022-01-06 14:08:40|396.93|391.53|397.01|391.61|397.01|391.61|396.9|391.5|22
1641478130000|2022-01-06 14:08:50|397.03|391.63|397.02|391.62|397.03|391.63|397|391.6|8
1641478140000|2022-01-06 14:09:00|397.04|391.64|397|391.6|397.07|391.67|397|391.6|16
1641478150000|2022-01-06 14:09:10|397.01|391.61|396.79|391.39|397.01|391.61|396.76|391.36|17
1641478160000|2022-01-06 14:09:20|396.8|391.4|396.69|391.29|396.82|391.42|396.66|391.26|23
1641478170000|2022-01-06 14:09:30|396.7|391.3|396.67|391.27|396.7|391.3|396.63|391.23|20
1641478180000|2022-01-06 14:09:40|396.68|391.28|396.71|391.31|396.76|391.36|396.68|391.28|26
1641478190000|2022-01-06 14:09:50|396.67|391.27|396.69|391.29|396.69|391.29|396.65|391.25|9
1641478200000|2022-01-06 14:10:00|396.68|391.28|396.87|391.47|396.95|391.55|396.63|391.23|20
1641478210000|2022-01-06 14:10:10|396.91|391.51|396.99|391.59|396.99|391.59|396.91|391.51|7
1641478220000|2022-01-06 14:10:20|396.98|391.58|397.05|391.65|397.2|391.8|396.98|391.58|23
1641478230000|2022-01-06 14:10:30|397.06|391.66|396.97|391.57|397.06|391.66|396.9|391.5|26
1641478240000|2022-01-06 14:10:40|396.98|391.58|396.97|391.57|396.98|391.58|396.96|391.56|11
1641478250000|2022-01-06 14:10:50|396.96|391.56|396.88|391.48|396.98|391.58|396.88|391.48|10
1641478260000|2022-01-06 14:11:00|396.89|391.49|396.86|391.46|396.89|391.49|396.86|391.46|6
1641478270000|2022-01-06 14:11:10|396.84|391.44|396.67|391.27|396.87|391.47|396.66|391.26|17
1641478280000|2022-01-06 14:11:20|396.68|391.28|396.57|391.17|396.68|391.28|396.55|391.15|25
1641478290000|2022-01-06 14:11:30|396.58|391.18|396.58|391.18|396.59|391.19|396.55|391.15|15
1641478300000|2022-01-06 14:11:40|396.56|391.16|396.58|391.18|396.58|391.18|396.55|391.15|12
1641478310000|2022-01-06 14:11:50|396.57|391.17|396.5|391.1|396.58|391.18|396.47|391.07|16
1641478320000|2022-01-06 14:12:00|396.49|391.09|396.33|390.93|396.49|391.09|396.33|390.93|17
1641478330000|2022-01-06 14:12:10|396.32|390.92|396.42|391.02|396.42|391.02|396.32|390.92|16
1641478340000|2022-01-06 14:12:20|396.44|391.04|396.43|391.03|396.45|391.05|396.41|391.01|14
1641478350000|2022-01-06 14:12:30|396.44|391.04|396.59|391.19|396.59|391.19|396.44|391.04|12
1641478360000|2022-01-06 14:12:40|396.6|391.2|396.74|391.34|396.74|391.34|396.6|391.2|24
1641478370000|2022-01-06 14:12:50|396.71|391.31|396.91|391.51|396.92|391.52|396.7|391.3|21
1641478380000|2022-01-06 14:13:00|396.92|391.52|396.9|391.5|396.93|391.53|396.89|391.49|8
1641478390000|2022-01-06 14:13:10|396.87|391.47|396.73|391.33|396.93|391.53|396.71|391.31|27
1641478400000|2022-01-06 14:13:20|396.74|391.34|396.48|391.08|396.75|391.35|396.43|391.03|22
1641478410000|2022-01-06 14:13:30|396.49|391.09|396.53|391.13|396.54|391.14|396.49|391.09|13
1641478420000|2022-01-06 14:13:40|396.51|391.11|396.58|391.18|396.59|391.19|396.51|391.11|13
1641478430000|2022-01-06 14:13:50|396.59|391.19|396.56|391.16|396.59|391.19|396.56|391.16|6
1641478440000|2022-01-06 14:14:00|396.57|391.17|396.81|391.41|396.81|391.41|396.56|391.16|21
1641478450000|2022-01-06 14:14:10|396.79|391.39|396.69|391.29|396.83|391.43|396.69|391.29|17
1641478460000|2022-01-06 14:14:20|396.68|391.28|396.59|391.19|396.68|391.28|396.57|391.17|9
1641478470000|2022-01-06 14:14:30|396.6|391.2|396.64|391.24|396.66|391.26|396.59|391.19|10
1641478480000|2022-01-06 14:14:40|396.63|391.23|396.57|391.17|396.68|391.28|396.56|391.16|18
1641478490000|2022-01-06 14:14:50|396.56|391.16|396.61|391.21|396.61|391.21|396.55|391.15|10
1641478500000|2022-01-06 14:15:00|396.6|391.2|396.69|391.29|396.71|391.31|396.59|391.19|20
1641478510000|2022-01-06 14:15:10|396.68|391.28|396.7|391.3|396.71|391.31|396.68|391.28|7
1641478520000|2022-01-06 14:15:20|396.71|391.31|396.62|391.22|396.71|391.31|396.62|391.22|14
1641478530000|2022-01-06 14:15:30|396.64|391.24|396.64|391.24|396.67|391.27|396.6|391.2|21
1641478540000|2022-01-06 14:15:40|396.66|391.26|396.68|391.28|396.73|391.33|396.62|391.22|17
1641478550000|2022-01-06 14:15:50|396.77|391.37|396.82|391.42|396.82|391.42|396.77|391.37|22
1641478560000|2022-01-06 14:16:00|396.81|391.41|396.83|391.43|396.84|391.44|396.78|391.38|17
1641478570000|2022-01-06 14:16:10|396.85|391.45|396.99|391.59|396.99|391.59|396.84|391.44|23
1641478580000|2022-01-06 14:16:20|396.97|391.57|396.8|391.4|397.01|391.61|396.77|391.37|26
1641478590000|2022-01-06 14:16:30|396.81|391.41|396.72|391.32|396.81|391.41|396.67|391.27|23
1641478600000|2022-01-06 14:16:40|396.73|391.33|396.7|391.3|396.76|391.36|396.69|391.29|14
1641478610000|2022-01-06 14:16:50|396.69|391.29|396.65|391.25|396.73|391.33|396.65|391.25|20
1641478620000|2022-01-06 14:17:00|396.7|391.3|396.74|391.34|396.76|391.36|396.64|391.24|14
1641478630000|2022-01-06 14:17:10|396.73|391.33|396.55|391.15|396.89|391.49|396.55|391.15|25
1641478640000|2022-01-06 14:17:20|396.53|391.13|396.54|391.14|396.54|391.14|396.51|391.11|7
1641478650000|2022-01-06 14:17:30|396.55|391.15|396.56|391.16|396.62|391.22|396.55|391.15|16
1641478660000|2022-01-06 14:17:40|396.58|391.18|396.34|390.94|396.58|391.18|396.29|390.89|18
1641478670000|2022-01-06 14:17:50|396.33|390.93|396.33|390.93|396.34|390.94|396.33|390.93|3
1641478680000|2022-01-06 14:18:00|396.32|390.92|396.33|390.93|396.37|390.97|396.32|390.92|10
1641478690000|2022-01-06 14:18:10|396.34|390.94|396.3|390.9|396.35|390.95|396.3|390.9|10
1641478700000|2022-01-06 14:18:20|396.29|390.89|396.22|390.82|396.31|390.91|396.22|390.82|16
1641478710000|2022-01-06 14:18:30|396.23|390.83|396.22|390.82|396.23|390.83|396.2|390.8|6
1641478720000|2022-01-06 14:18:40|396.2|390.8|396.17|390.77|396.21|390.81|396.15|390.75|18
1641478730000|2022-01-06 14:18:50|396.2|390.8|396.19|390.79|396.23|390.83|396.16|390.76|9
1641478740000|2022-01-06 14:19:00|396.18|390.78|396.19|390.79|396.23|390.83|396.17|390.77|5
1641478750000|2022-01-06 14:19:10|396.22|390.82|396.1|390.7|396.22|390.82|396.09|390.69|13
1641478760000|2022-01-06 14:19:20|396.09|390.69|396.04|390.64|396.11|390.71|396.04|390.64|8
1641478770000|2022-01-06 14:19:30|395.99|390.59|396.01|390.61|396.02|390.62|395.98|390.58|12
1641478780000|2022-01-06 14:19:40|396.02|390.62|396.11|390.71|396.11|390.71|396|390.6|9
1641478790000|2022-01-06 14:19:50|396.1|390.7|396.1|390.7|396.12|390.72|396.1|390.7|7
1641478800000|2022-01-06 14:20:00|396.07|390.67|396.14|390.74|396.15|390.75|396.03|390.63|16
1641478810000|2022-01-06 14:20:10|396.12|390.72|396.21|390.81|396.21|390.81|396.12|390.72|18
1641478820000|2022-01-06 14:20:20|396.22|390.82|396.13|390.73|396.22|390.82|396.11|390.71|16
1641478830000|2022-01-06 14:20:30|396.14|390.74|396.09|390.69|396.14|390.74|396.08|390.68|11
1641478840000|2022-01-06 14:20:40|396.1|390.7|396.3|390.9|396.3|390.9|396.1|390.7|15
1641478850000|2022-01-06 14:20:50|396.32|390.92|396.55|391.15|396.6|391.2|396.31|390.91|21
1641478860000|2022-01-06 14:21:00|396.54|391.14|396.87|391.47|396.89|391.49|396.54|391.14|26
1641478870000|2022-01-06 14:21:10|396.9|391.5|396.87|391.47|396.9|391.5|396.84|391.44|22
1641478880000|2022-01-06 14:21:20|396.85|391.45|396.86|391.46|396.88|391.48|396.84|391.44|19
1641478890000|2022-01-06 14:21:30|396.87|391.47|396.87|391.47|396.87|391.47|396.86|391.46|5
1641478900000|2022-01-06 14:21:40|396.89|391.49|397.07|391.67|397.09|391.69|396.89|391.49|14
1641478910000|2022-01-06 14:21:50|397.05|391.65|396.98|391.58|397.06|391.66|396.93|391.53|15
1641478920000|2022-01-06 14:22:00|396.99|391.59|396.94|391.54|396.99|391.59|396.84|391.44|15
1641478930000|2022-01-06 14:22:10|396.95|391.55|397.02|391.62|397.04|391.64|396.95|391.55|17
1641478940000|2022-01-06 14:22:20|397|391.6|397.05|391.65|397.05|391.65|396.99|391.59|10
1641478950000|2022-01-06 14:22:30|397.04|391.64|396.99|391.59|397.06|391.66|396.99|391.59|16
1641478960000|2022-01-06 14:22:40|397.03|391.63|397.04|391.64|397.05|391.65|396.99|391.59|14
1641478970000|2022-01-06 14:22:50|396.99|391.59|397.04|391.64|397.05|391.65|396.99|391.59|7
1641478980000|2022-01-06 14:23:00|397.05|391.65|397.12|391.72|397.13|391.73|397.05|391.65|22
1641478990000|2022-01-06 14:23:10|397.14|391.74|397.16|391.76|397.16|391.76|397.13|391.73|8
1641479000000|2022-01-06 14:23:20|397.13|391.73|397.14|391.74|397.16|391.76|397.13|391.73|6
1641479010000|2022-01-06 14:23:30|397.16|391.76|397.05|391.65|397.16|391.76|397.04|391.64|15
1641479020000|2022-01-06 14:23:40|397.06|391.66|397.05|391.65|397.06|391.66|397.05|391.65|2
1641479030000|2022-01-06 14:23:50|397.04|391.64|396.6|391.2|397.05|391.65|396.6|391.2|26
1641479040000|2022-01-06 14:24:00|396.57|391.17|396.35|390.95|396.57|391.17|396.34|390.94|19
1641479050000|2022-01-06 14:24:10|396.34|390.94|396.53|391.13|396.55|391.15|396.27|390.87|19
1641479060000|2022-01-06 14:24:20|396.54|391.14|396.41|391.01|396.57|391.17|396.39|390.99|15
1641479070000|2022-01-06 14:24:30|396.39|390.99|396.31|390.91|396.41|391.01|396.31|390.91|16
1641479080000|2022-01-06 14:24:40|396.37|390.97|396.44|391.04|396.44|391.04|396.37|390.97|12
1641479090000|2022-01-06 14:24:50|396.43|391.03|396.53|391.13|396.53|391.13|396.37|390.97|16
1641479100000|2022-01-06 14:25:00|396.52|391.12|396.53|391.13|396.58|391.18|396.47|391.07|23
1641479110000|2022-01-06 14:25:10|396.59|391.19|396.72|391.32|396.83|391.43|396.59|391.19|30
1641479120000|2022-01-06 14:25:20|396.73|391.33|396.56|391.16|396.75|391.35|396.42|391.02|22
1641479130000|2022-01-06 14:25:30|396.49|391.09|396.32|390.92|396.51|391.11|396.29|390.89|19
1641479140000|2022-01-06 14:25:40|396.3|390.9|396.43|391.03|396.44|391.04|396.29|390.89|21
1641479150000|2022-01-06 14:25:50|396.44|391.04|396.3|390.9|396.44|391.04|396.3|390.9|16
1641479160000|2022-01-06 14:26:00|396.26|390.86|396.14|390.74|396.3|390.9|396.13|390.73|27
1641479170000|2022-01-06 14:26:10|396.15|390.75|395.81|390.41|396.15|390.75|395.81|390.41|22
1641479180000|2022-01-06 14:26:20|395.82|390.42|395.76|390.36|395.82|390.42|395.55|390.15|26
1641479190000|2022-01-06 14:26:30|395.8|390.4|395.73|390.33|395.81|390.41|395.71|390.31|19
1641479200000|2022-01-06 14:26:40|395.74|390.34|395.74|390.34|395.76|390.36|395.71|390.31|11
1641479210000|2022-01-06 14:26:50|395.72|390.32|395.66|390.26|395.72|390.32|395.62|390.22|22
1641479220000|2022-01-06 14:27:00|395.65|390.25|395.86|390.46|395.87|390.47|395.65|390.25|14
1641479230000|2022-01-06 14:27:10|395.85|390.45|395.8|390.4|395.9|390.5|395.8|390.4|16
1641479240000|2022-01-06 14:27:20|395.81|390.41|395.84|390.44|395.86|390.46|395.81|390.41|13
1641479250000|2022-01-06 14:27:30|395.83|390.43|395.83|390.43|395.85|390.45|395.83|390.43|7
1641479260000|2022-01-06 14:27:40|395.87|390.47|395.82|390.42|395.87|390.47|395.81|390.41|9
1641479270000|2022-01-06 14:27:50|395.78|390.38|395.72|390.32|395.78|390.38|395.66|390.26|13
1641479280000|2022-01-06 14:28:00|395.71|390.31|395.71|390.31|395.72|390.32|395.67|390.27|20
1641479290000|2022-01-06 14:28:10|395.72|390.32|395.86|390.46|395.86|390.46|395.71|390.31|23
1641479300000|2022-01-06 14:28:20|395.87|390.47|395.8|390.4|395.87|390.47|395.79|390.39|11
1641479310000|2022-01-06 14:28:30|395.81|390.41|395.79|390.39|395.81|390.41|395.79|390.39|7
1641479320000|2022-01-06 14:28:40|395.8|390.4|395.77|390.37|395.81|390.41|395.76|390.36|14
1641479330000|2022-01-06 14:28:50|395.76|390.36|395.63|390.23|395.77|390.37|395.61|390.21|17
1641479340000|2022-01-06 14:29:00|395.61|390.21|395.67|390.27|395.67|390.27|395.57|390.17|20
1641479350000|2022-01-06 14:29:10|395.68|390.28|395.76|390.36|395.76|390.36|395.65|390.25|19
1641479360000|2022-01-06 14:29:20|395.78|390.38|395.59|390.19|395.87|390.47|395.58|390.18|29
1641479370000|2022-01-06 14:29:30|395.6|390.2|395.64|390.24|395.66|390.26|395.56|390.16|24
1641479380000|2022-01-06 14:29:40|395.63|390.23|395.72|390.32|395.8|390.4|395.61|390.21|23
1641479390000|2022-01-06 14:29:50|395.7|390.3|395.76|390.36|395.76|390.36|395.69|390.29|21
1641479400000|2022-01-06 14:30:00|395.75|390.35|395.97|390.57|395.97|390.57|395.75|390.35|33
1641479410000|2022-01-06 14:30:10|395.99|390.59|396.23|390.83|396.23|390.83|395.97|390.57|19
1641479420000|2022-01-06 14:30:20|396.27|390.87|396.29|390.89|396.47|391.07|396.22|390.82|27
1641479430000|2022-01-06 14:30:30|396.28|390.88|396.32|390.92|396.34|390.94|396.16|390.76|20
1641479440000|2022-01-06 14:30:40|396.31|390.91|396.06|390.66|396.31|390.91|396.04|390.64|24
1641479450000|2022-01-06 14:30:50|396.09|390.69|396.05|390.65|396.09|390.69|396.01|390.61|23
1641479460000|2022-01-06 14:31:00|396.07|390.67|396.36|390.96|396.38|390.98|396.05|390.65|26
1641479470000|2022-01-06 14:31:10|396.37|390.97|396.63|391.23|396.63|391.23|396.36|390.96|20
1641479480000|2022-01-06 14:31:20|396.64|391.24|396.54|391.14|396.64|391.24|396.54|391.14|20
1641479490000|2022-01-06 14:31:30|396.47|391.07|396.55|391.15|396.56|391.16|396.44|391.04|21
1641479500000|2022-01-06 14:31:40|396.56|391.16|396.38|390.98|396.65|391.25|396.38|390.98|19
1641479510000|2022-01-06 14:31:50|396.37|390.97|396.4|391|396.4|391|396.31|390.91|16
1641479520000|2022-01-06 14:32:00|396.39|390.99|396.35|390.95|396.43|391.03|396.35|390.95|15
1641479530000|2022-01-06 14:32:10|396.33|390.93|396.16|390.76|396.33|390.93|396.13|390.73|24
1641479540000|2022-01-06 14:32:20|396.17|390.77|396.41|391.01|396.41|391.01|396.17|390.77|12
1641479550000|2022-01-06 14:32:30|396.4|391|396.39|390.99|396.4|391|396.34|390.94|9
1641479560000|2022-01-06 14:32:40|396.41|391.01|396.6|391.2|396.63|391.23|396.41|391.01|16
1641479570000|2022-01-06 14:32:50|396.59|391.19|396.43|391.03|396.59|391.19|396.42|391.02|18
1641479580000|2022-01-06 14:33:00|396.42|391.02|396.62|391.22|396.62|391.22|396.42|391.02|13
1641479590000|2022-01-06 14:33:10|396.63|391.23|396.57|391.17|396.68|391.28|396.55|391.15|16
1641479600000|2022-01-06 14:33:20|396.56|391.16|396.54|391.14|396.58|391.18|396.51|391.11|10
1641479610000|2022-01-06 14:33:30|396.55|391.15|396.62|391.22|396.63|391.23|396.55|391.15|12
1641479620000|2022-01-06 14:33:40|396.63|391.23|396.63|391.23|396.63|391.23|396.6|391.2|19
1641479630000|2022-01-06 14:33:50|396.73|391.33|397.11|391.71|397.12|391.72|396.73|391.33|16
1641479640000|2022-01-06 14:34:00|397.12|391.72|397.26|391.86|397.3|391.9|397.12|391.72|23
1641479650000|2022-01-06 14:34:10|397.25|391.85|397.75|392.35|397.75|392.35|397.24|391.84|24
1641479660000|2022-01-06 14:34:20|397.74|392.34|397.86|392.46|397.88|392.48|397.55|392.15|31
1641479670000|2022-01-06 14:34:30|397.87|392.47|397.79|392.39|397.94|392.54|397.7|392.3|27
1641479680000|2022-01-06 14:34:40|397.81|392.41|397.89|392.49|397.9|392.5|397.77|392.37|27
1641479690000|2022-01-06 14:34:50|397.88|392.48|397.65|392.25|397.9|392.5|397.55|392.15|26
1641479700000|2022-01-06 14:35:00|397.64|392.24|397.86|392.46|397.87|392.47|397.59|392.19|23
1641479710000|2022-01-06 14:35:10|397.85|392.45|397.82|392.42|397.86|392.46|397.77|392.37|18
1641479720000|2022-01-06 14:35:20|397.83|392.43|397.64|392.24|397.87|392.47|397.64|392.24|17
1641479730000|2022-01-06 14:35:30|397.63|392.23|397.6|392.2|397.63|392.23|397.4|392|30
1641479740000|2022-01-06 14:35:40|397.62|392.22|397.7|392.3|397.78|392.38|397.62|392.22|31
1641479750000|2022-01-06 14:35:50|397.73|392.33|397.58|392.18|397.73|392.33|397.57|392.17|25
1641479760000|2022-01-06 14:36:00|397.56|392.16|397.88|392.48|397.9|392.5|397.56|392.16|27
1641479770000|2022-01-06 14:36:10|397.87|392.47|398.04|392.64|398.05|392.65|397.85|392.45|24
1641479780000|2022-01-06 14:36:20|398.03|392.63|398.06|392.66|398.07|392.67|397.97|392.57|26
1641479790000|2022-01-06 14:36:30|398.07|392.67|398.29|392.89|398.32|392.92|398.01|392.61|23
1641479800000|2022-01-06 14:36:40|398.31|392.91|398.36|392.96|398.4|393|398.31|392.91|22
1641479810000|2022-01-06 14:36:50|398.34|392.94|398.33|392.93|398.35|392.95|398.13|392.73|28
1641479820000|2022-01-06 14:37:00|398.42|393.02|398.19|392.79|398.42|393.02|398.11|392.71|32
1641479830000|2022-01-06 14:37:10|398.21|392.81|398.22|392.82|398.25|392.85|398.12|392.72|25
1641479840000|2022-01-06 14:37:20|398.19|392.79|398|392.6|398.2|392.8|398|392.6|25
1641479850000|2022-01-06 14:37:30|398.04|392.64|397.88|392.48|398.06|392.66|397.83|392.43|17
1641479860000|2022-01-06 14:37:40|397.87|392.47|398.12|392.72|398.17|392.77|397.87|392.47|26
1641479870000|2022-01-06 14:37:50|398.13|392.73|397.97|392.57|398.13|392.73|397.9|392.5|21
1641479880000|2022-01-06 14:38:00|397.95|392.55|397.91|392.51|397.95|392.55|397.83|392.43|14
1641479890000|2022-01-06 14:38:10|397.9|392.5|398.02|392.62|398.02|392.62|397.84|392.44|16
1641479900000|2022-01-06 14:38:20|398.03|392.63|398.04|392.64|398.05|392.65|397.99|392.59|17
1641479910000|2022-01-06 14:38:30|398.05|392.65|397.98|392.58|398.09|392.69|397.96|392.56|19
1641479920000|2022-01-06 14:38:40|397.99|392.59|398.03|392.63|398.03|392.63|397.94|392.54|20
1641479930000|2022-01-06 14:38:50|398.02|392.62|397.94|392.54|398.03|392.63|397.91|392.51|23
1641479940000|2022-01-06 14:39:00|397.98|392.58|397.94|392.54|397.98|392.58|397.87|392.47|24
1641479950000|2022-01-06 14:39:10|397.95|392.55|398.37|392.97|398.38|392.98|397.95|392.55|26
1641479960000|2022-01-06 14:39:20|398.36|392.96|398.47|393.07|398.47|393.07|398.33|392.93|20
1641479970000|2022-01-06 14:39:30|398.46|393.06|398.46|393.06|398.49|393.09|398.46|393.06|11
1641479980000|2022-01-06 14:39:40|398.45|393.05|398.39|392.99|398.47|393.07|398.36|392.96|21
1641479990000|2022-01-06 14:39:50|398.4|393|398.39|392.99|398.42|393.02|398.35|392.95|16
1641480000000|2022-01-06 14:40:00|398.41|393.01|398.4|393|398.49|393.09|398.4|393|24
1641480010000|2022-01-06 14:40:10|398.39|392.99|398.18|392.78|398.39|392.99|398.15|392.75|22
1641480020000|2022-01-06 14:40:20|398.15|392.75|398.39|392.99|398.42|393.02|398.14|392.74|30
1641480030000|2022-01-06 14:40:30|398.4|393|398.49|393.09|398.55|393.15|398.39|392.99|25
1641480040000|2022-01-06 14:40:40|398.52|393.12|398.27|392.87|398.52|393.12|398.26|392.86|19
1641480050000|2022-01-06 14:40:50|398.24|392.84|398.03|392.63|398.32|392.92|398.03|392.63|21
1641480060000|2022-01-06 14:41:00|398.04|392.64|398.19|392.79|398.19|392.79|398.02|392.62|20
1641480070000|2022-01-06 14:41:10|398.18|392.78|398.04|392.64|398.19|392.79|398.04|392.64|29
1641480080000|2022-01-06 14:41:20|398.06|392.66|397.8|392.4|398.06|392.66|397.8|392.4|27
1641480090000|2022-01-06 14:41:30|397.85|392.45|397.72|392.32|397.85|392.45|397.7|392.3|26
1641480100000|2022-01-06 14:41:40|397.73|392.33|397.75|392.35|397.78|392.38|397.6|392.2|28
1641480110000|2022-01-06 14:41:50|397.76|392.36|397.8|392.4|397.8|392.4|397.73|392.33|18
1641480120000|2022-01-06 14:42:00|397.78|392.38|397.79|392.39|397.81|392.41|397.64|392.24|23
1641480130000|2022-01-06 14:42:10|397.77|392.37|397.85|392.45|397.85|392.45|397.76|392.36|18
1641480140000|2022-01-06 14:42:20|397.87|392.47|398.02|392.62|398.02|392.62|397.86|392.46|17
1641480150000|2022-01-06 14:42:30|398.01|392.61|398.18|392.78|398.24|392.84|398.01|392.61|19
1641480160000|2022-01-06 14:42:40|398.17|392.77|398.05|392.65|398.17|392.77|397.98|392.58|20
1641480170000|2022-01-06 14:42:50|398.06|392.66|398.24|392.84|398.25|392.85|398.06|392.66|24
1641480180000|2022-01-06 14:43:00|398.23|392.83|398.42|393.02|398.44|393.04|398.23|392.83|16
1641480190000|2022-01-06 14:43:10|398.41|393.01|398.43|393.03|398.43|393.03|398.36|392.96|12
1641480200000|2022-01-06 14:43:20|398.42|393.02|398.25|392.85|398.44|393.04|398.25|392.85|23
1641480210000|2022-01-06 14:43:30|398.29|392.89|398.17|392.77|398.29|392.89|398.1|392.7|31
1641480220000|2022-01-06 14:43:40|398.09|392.69|398.19|392.79|398.22|392.82|398.09|392.69|23
1641480230000|2022-01-06 14:43:50|398.2|392.8|398.15|392.75|398.2|392.8|398.14|392.74|14
1641480240000|2022-01-06 14:44:00|398.16|392.76|398.25|392.85|398.25|392.85|398.16|392.76|17
1641480250000|2022-01-06 14:44:10|398.23|392.83|398.27|392.87|398.27|392.87|398.16|392.76|22
1641480260000|2022-01-06 14:44:20|398.26|392.86|398.07|392.67|398.26|392.86|398.07|392.67|23
1641480270000|2022-01-06 14:44:30|398.05|392.65|398.2|392.8|398.21|392.81|398.03|392.63|27
1641480280000|2022-01-06 14:44:40|398.21|392.81|398.1|392.7|398.21|392.81|398.09|392.69|17
1641480290000|2022-01-06 14:44:50|398.09|392.69|398.11|392.71|398.12|392.72|398.09|392.69|14
1641480300000|2022-01-06 14:45:00|398.12|392.72|398.12|392.72|398.23|392.83|398.11|392.71|27
1641480310000|2022-01-06 14:45:10|398.11|392.71|398.11|392.71|398.19|392.79|398.11|392.71|20
1641480320000|2022-01-06 14:45:20|398.1|392.7|398.09|392.69|398.13|392.73|397.84|392.44|23
1641480330000|2022-01-06 14:45:30|398.07|392.67|397.93|392.53|398.07|392.67|397.92|392.52|20
1641480340000|2022-01-06 14:45:40|397.91|392.51|397.67|392.27|397.93|392.53|397.61|392.21|29
1641480350000|2022-01-06 14:45:50|397.68|392.28|397.83|392.43|397.84|392.44|397.63|392.23|24
1641480360000|2022-01-06 14:46:00|397.82|392.42|397.92|392.52|397.98|392.58|397.82|392.42|20
1641480370000|2022-01-06 14:46:10|397.91|392.51|397.75|392.35|397.91|392.51|397.74|392.34|14
1641480380000|2022-01-06 14:46:20|397.74|392.34|397.74|392.34|397.76|392.36|397.72|392.32|11
1641480390000|2022-01-06 14:46:30|397.73|392.33|397.58|392.18|397.73|392.33|397.56|392.16|14
1641480400000|2022-01-06 14:46:40|397.57|392.17|397.47|392.07|397.58|392.18|397.47|392.07|16
1641480410000|2022-01-06 14:46:50|397.43|392.03|397.18|391.78|397.43|392.03|397.1|391.7|23
1641480420000|2022-01-06 14:47:00|397.19|391.79|397.27|391.87|397.28|391.88|397.19|391.79|21
1641480430000|2022-01-06 14:47:10|397.26|391.86|397.24|391.84|397.29|391.89|397.14|391.74|28
1641480440000|2022-01-06 14:47:20|397.25|391.85|397.32|391.92|397.33|391.93|397.24|391.84|21
1641480450000|2022-01-06 14:47:30|397.31|391.91|397.28|391.88|397.31|391.91|397.25|391.85|18
1641480460000|2022-01-06 14:47:40|397.27|391.87|396.88|391.48|397.29|391.89|396.83|391.43|28
1641480470000|2022-01-06 14:47:50|396.81|391.41|396.15|390.75|396.81|391.41|396.15|390.75|29
1641480480000|2022-01-06 14:48:00|396.16|390.76|396.09|390.69|396.18|390.78|396.05|390.65|26
1641480490000|2022-01-06 14:48:10|396.06|390.66|396.05|390.65|396.06|390.66|395.88|390.48|23
1641480500000|2022-01-06 14:48:20|395.99|390.59|395.98|390.58|396.14|390.74|395.97|390.57|31
1641480510000|2022-01-06 14:48:30|395.94|390.54|396.08|390.68|396.08|390.68|395.94|390.54|24
1641480520000|2022-01-06 14:48:40|396.07|390.67|396.19|390.79|396.23|390.83|396.07|390.67|17
1641480530000|2022-01-06 14:48:50|396.2|390.8|396.23|390.83|396.29|390.89|396.18|390.78|20
1641480540000|2022-01-06 14:49:00|396.25|390.85|396.24|390.84|396.29|390.89|396.24|390.84|16
1641480550000|2022-01-06 14:49:10|396.25|390.85|396.41|391.01|396.41|391.01|396.24|390.84|34
1641480560000|2022-01-06 14:49:20|396.4|391|396.2|390.8|396.41|391.01|396.2|390.8|22
1641480570000|2022-01-06 14:49:30|396.19|390.79|396.14|390.74|396.19|390.79|396.12|390.72|17
1641480580000|2022-01-06 14:49:40|396.15|390.75|396.15|390.75|396.18|390.78|396.12|390.72|20
1641480590000|2022-01-06 14:49:50|396.16|390.76|396.05|390.65|396.16|390.76|395.93|390.53|24
1641480600000|2022-01-06 14:50:00|396.04|390.64|396.39|390.99|396.41|391.01|396.04|390.64|15
1641480610000|2022-01-06 14:50:10|396.44|391.04|396.37|390.97|396.5|391.1|396.35|390.95|28
1641480620000|2022-01-06 14:50:20|396.38|390.98|396.07|390.67|396.41|391.01|396.02|390.62|20
1641480630000|2022-01-06 14:50:30|396.08|390.68|396.06|390.66|396.17|390.77|396.06|390.66|20
1641480640000|2022-01-06 14:50:40|396.05|390.65|395.96|390.56|396.05|390.65|395.88|390.48|15
1641480650000|2022-01-06 14:50:50|395.97|390.57|395.86|390.46|395.98|390.58|395.79|390.39|25
1641480660000|2022-01-06 14:51:00|395.85|390.45|395.67|390.27|395.85|390.45|395.57|390.17|29
1641480670000|2022-01-06 14:51:10|395.68|390.28|396.25|390.85|396.29|390.89|395.67|390.27|32
1641480680000|2022-01-06 14:51:20|396.23|390.83|396.42|391.02|396.43|391.03|396.19|390.79|27
1641480690000|2022-01-06 14:51:30|396.41|391.01|396.41|391.01|396.47|391.07|396.35|390.95|31
1641480700000|2022-01-06 14:51:40|396.39|390.99|396.41|391.01|396.5|391.1|396.36|390.96|31
1641480710000|2022-01-06 14:51:50|396.4|391|396.44|391.04|396.44|391.04|396.38|390.98|11
1641480720000|2022-01-06 14:52:00|396.43|391.03|396.65|391.25|396.65|391.25|396.42|391.02|23
1641480730000|2022-01-06 14:52:10|396.67|391.27|396.92|391.52|396.92|391.52|396.64|391.24|32
1641480740000|2022-01-06 14:52:20|396.91|391.51|396.97|391.57|397.09|391.69|396.9|391.5|20
1641480750000|2022-01-06 14:52:30|396.9|391.5|396.75|391.35|396.92|391.52|396.75|391.35|19
1641480760000|2022-01-06 14:52:40|396.76|391.36|397.02|391.62|397.05|391.65|396.75|391.35|19
1641480770000|2022-01-06 14:52:50|397.04|391.64|396.91|391.51|397.07|391.67|396.82|391.42|30
1641480780000|2022-01-06 14:53:00|396.9|391.5|396.96|391.56|397.01|391.61|396.9|391.5|18
1641480790000|2022-01-06 14:53:10|396.98|391.58|396.79|391.39|396.98|391.58|396.78|391.38|26
1641480800000|2022-01-06 14:53:20|396.76|391.36|396.73|391.33|396.76|391.36|396.69|391.29|8
1641480810000|2022-01-06 14:53:30|396.72|391.32|396.66|391.26|396.73|391.33|396.62|391.22|15
1641480820000|2022-01-06 14:53:40|396.68|391.28|396.66|391.26|396.7|391.3|396.63|391.23|12
1641480830000|2022-01-06 14:53:50|396.63|391.23|396.87|391.47|396.87|391.47|396.63|391.23|23
1641480840000|2022-01-06 14:54:00|396.86|391.46|396.71|391.31|396.86|391.46|396.68|391.28|25
1641480850000|2022-01-06 14:54:10|396.72|391.32|396.45|391.05|396.72|391.32|396.42|391.02|30
1641480860000|2022-01-06 14:54:20|396.43|391.03|395.89|390.49|396.43|391.03|395.89|390.49|20
1641480870000|2022-01-06 14:54:30|395.88|390.48|395.76|390.36|395.88|390.48|395.67|390.27|16
1641480880000|2022-01-06 14:54:40|395.77|390.37|395.74|390.34|395.91|390.51|395.73|390.33|14
1641480890000|2022-01-06 14:54:50|395.75|390.35|395.66|390.26|395.75|390.35|395.48|390.08|29
1641480900000|2022-01-06 14:55:00|395.65|390.25|395.69|390.29|395.71|390.31|395.6|390.2|30
1641480910000|2022-01-06 14:55:10|395.68|390.28|396.01|390.61|396.03|390.63|395.68|390.28|33
1641480920000|2022-01-06 14:55:20|396|390.6|395.93|390.53|396.08|390.68|395.9|390.5|25
1641480930000|2022-01-06 14:55:30|395.95|390.55|396.01|390.61|396.03|390.63|395.94|390.54|18
1641480940000|2022-01-06 14:55:40|396.02|390.62|395.93|390.53|396.02|390.62|395.91|390.51|17
1641480950000|2022-01-06 14:55:50|395.91|390.51|395.99|390.59|396.01|390.61|395.91|390.51|14
1641480960000|2022-01-06 14:56:00|396.03|390.63|396|390.6|396.23|390.83|395.99|390.59|26
1641480970000|2022-01-06 14:56:10|396.01|390.61|395.64|390.24|396.04|390.64|395.64|390.24|31
1641480980000|2022-01-06 14:56:20|395.6|390.2|395.44|390.04|395.64|390.24|395.36|389.96|30
1641480990000|2022-01-06 14:56:30|395.43|390.03|395.22|389.82|395.44|390.04|395.16|389.76|28
1641481000000|2022-01-06 14:56:40|395.24|389.84|395.12|389.72|395.26|389.86|395.08|389.68|29
1641481010000|2022-01-06 14:56:50|395.15|389.75|395.31|389.91|395.32|389.92|395.15|389.75|26
1641481020000|2022-01-06 14:57:00|395.3|389.9|395.38|389.98|395.39|389.99|395.28|389.88|24
1641481030000|2022-01-06 14:57:10|395.34|389.94|395.4|390|395.41|390.01|395.32|389.92|30
1641481040000|2022-01-06 14:57:20|395.39|389.99|395.43|390.03|395.44|390.04|395.38|389.98|15
1641481050000|2022-01-06 14:57:30|395.42|390.02|395.39|389.99|395.43|390.03|395.37|389.97|15
1641481060000|2022-01-06 14:57:40|395.41|390.01|395.45|390.05|395.47|390.07|395.4|390|16
1641481070000|2022-01-06 14:57:50|395.46|390.06|395.44|390.04|395.48|390.08|395.43|390.03|10
1641481080000|2022-01-06 14:58:00|395.45|390.05|395.47|390.07|395.53|390.13|395.45|390.05|12
1641481090000|2022-01-06 14:58:10|395.46|390.06|395.21|389.81|395.46|390.06|395.15|389.75|23
1641481100000|2022-01-06 14:58:20|395.24|389.84|395.19|389.79|395.24|389.84|395.17|389.77|26
1641481110000|2022-01-06 14:58:30|395.21|389.81|395.27|389.87|395.28|389.88|395.2|389.8|18
1641481120000|2022-01-06 14:58:40|395.26|389.86|395.19|389.79|395.28|389.88|395.19|389.79|26
1641481130000|2022-01-06 14:58:50|395.21|389.81|395.22|389.82|395.25|389.85|395.19|389.79|22
1641481140000|2022-01-06 14:59:00|395.21|389.81|394.96|389.56|395.29|389.89|394.94|389.54|30
1641481150000|2022-01-06 14:59:10|394.91|389.51|394.86|389.46|394.93|389.53|394.79|389.39|17
1641481160000|2022-01-06 14:59:20|394.87|389.47|394.88|389.48|394.9|389.5|394.86|389.46|8
1641481170000|2022-01-06 14:59:30|394.87|389.47|394.86|389.46|394.88|389.48|394.85|389.45|7
1641481180000|2022-01-06 14:59:40|394.87|389.47|394.91|389.51|394.92|389.52|394.86|389.46|11
1641481190000|2022-01-06 14:59:50|394.92|389.52|394.97|389.57|394.99|389.59|394.91|389.51|19
1641481200000|2022-01-06 15:00:00|394.98|389.58|395.35|389.95|395.35|389.95|394.96|389.56|26
1641481210000|2022-01-06 15:00:10|395.39|389.99|395.33|389.93|395.63|390.23|395.26|389.86|33
1641481220000|2022-01-06 15:00:20|395.3|389.9|395.03|389.63|395.34|389.94|395.02|389.62|35
1641481230000|2022-01-06 15:00:30|395.06|389.66|395.08|389.68|395.11|389.71|395.06|389.66|21
1641481240000|2022-01-06 15:00:40|395.09|389.69|395.1|389.7|395.27|389.87|395.08|389.68|24
1641481250000|2022-01-06 15:00:50|395.07|389.67|394.55|389.15|395.07|389.67|394.55|389.15|22
1641481260000|2022-01-06 15:01:00|394.53|389.13|394.75|389.35|394.84|389.44|394.53|389.13|24
1641481270000|2022-01-06 15:01:10|394.73|389.33|394.51|389.11|394.75|389.35|394.48|389.08|24
1641481280000|2022-01-06 15:01:20|394.58|389.18|394.68|389.28|394.71|389.31|394.58|389.18|21
1641481290000|2022-01-06 15:01:30|394.7|389.3|394.65|389.25|394.75|389.35|394.61|389.21|24
1641481300000|2022-01-06 15:01:40|394.66|389.26|394.81|389.41|394.85|389.45|394.66|389.26|22
1641481310000|2022-01-06 15:01:50|394.8|389.4|394.7|389.3|394.83|389.43|394.68|389.28|26
1641481320000|2022-01-06 15:02:00|394.65|389.25|394.85|389.45|394.87|389.47|394.61|389.21|30
1641481330000|2022-01-06 15:02:10|394.84|389.44|394.64|389.24|394.85|389.45|394.6|389.2|31
1641481340000|2022-01-06 15:02:20|394.65|389.25|394.66|389.26|394.69|389.29|394.64|389.24|20
1641481350000|2022-01-06 15:02:30|394.67|389.27|394.81|389.41|394.98|389.58|394.63|389.23|27
1641481360000|2022-01-06 15:02:40|394.88|389.48|394.84|389.44|394.88|389.48|394.76|389.36|23
1641481370000|2022-01-06 15:02:50|394.83|389.43|394.85|389.45|394.9|389.5|394.79|389.39|25
1641481380000|2022-01-06 15:03:00|394.87|389.47|394.96|389.56|395.02|389.62|394.81|389.41|33
1641481390000|2022-01-06 15:03:10|395.01|389.61|394.66|389.26|395.01|389.61|394.66|389.26|30
1641481400000|2022-01-06 15:03:20|394.68|389.28|394.45|389.05|394.68|389.28|394.37|388.97|25
1641481410000|2022-01-06 15:03:30|394.44|389.04|394.4|389|394.47|389.07|394.37|388.97|22
1641481420000|2022-01-06 15:03:40|394.41|389.01|394.45|389.05|394.47|389.07|394.41|389.01|21
1641481430000|2022-01-06 15:03:50|394.44|389.04|394.21|388.81|394.47|389.07|394.21|388.81|26
1641481440000|2022-01-06 15:04:00|394.16|388.76|394.06|388.66|394.2|388.8|393.92|388.52|35
1641481450000|2022-01-06 15:04:10|394.13|388.73|393.98|388.58|394.14|388.74|393.95|388.55|29
1641481460000|2022-01-06 15:04:20|393.99|388.59|393.53|388.13|393.99|388.59|393.52|388.12|26
1641481470000|2022-01-06 15:04:30|393.54|388.14|393.46|388.06|393.54|388.14|393.43|388.03|24
1641481480000|2022-01-06 15:04:40|393.49|388.09|393.8|388.4|393.8|388.4|393.49|388.09|17
1641481490000|2022-01-06 15:04:50|393.79|388.39|393.88|388.48|393.92|388.52|393.79|388.39|18
1641481500000|2022-01-06 15:05:00|393.87|388.47|393.95|388.55|393.95|388.55|393.79|388.39|22
1641481510000|2022-01-06 15:05:10|393.94|388.54|393.69|388.29|393.95|388.55|393.69|388.29|17
1641481520000|2022-01-06 15:05:20|393.7|388.3|393.63|388.23|393.73|388.33|393.59|388.19|18
1641481530000|2022-01-06 15:05:30|393.61|388.21|393.67|388.27|393.7|388.3|393.58|388.18|26
1641481540000|2022-01-06 15:05:40|393.64|388.24|393.57|388.17|393.68|388.28|393.39|387.99|23
1641481550000|2022-01-06 15:05:50|393.58|388.18|393.66|388.26|393.68|388.28|393.58|388.18|9
1641481560000|2022-01-06 15:06:00|393.67|388.27|393.52|388.12|393.67|388.27|393.52|388.12|19
1641481570000|2022-01-06 15:06:10|393.56|388.16|393.9|388.5|393.91|388.51|393.54|388.14|26
1641481580000|2022-01-06 15:06:20|393.89|388.49|393.91|388.51|394|388.6|393.86|388.46|30
1641481590000|2022-01-06 15:06:30|393.9|388.5|394.01|388.61|394.01|388.61|393.83|388.43|22
1641481600000|2022-01-06 15:06:40|394|388.6|393.9|388.5|394|388.6|393.79|388.39|19
1641481610000|2022-01-06 15:06:50|393.86|388.46|393.9|388.5|393.9|388.5|393.78|388.38|20
1641481620000|2022-01-06 15:07:00|393.93|388.53|393.96|388.56|393.98|388.58|393.89|388.49|19
1641481630000|2022-01-06 15:07:10|393.95|388.55|393.73|388.33|393.95|388.55|393.73|388.33|18
1641481640000|2022-01-06 15:07:20|393.72|388.32|393.7|388.3|393.81|388.41|393.67|388.27|24
1641481650000|2022-01-06 15:07:30|393.69|388.29|393.97|388.57|393.98|388.58|393.69|388.29|21
1641481660000|2022-01-06 15:07:40|393.98|388.58|393.86|388.46|393.99|388.59|393.86|388.46|19
1641481670000|2022-01-06 15:07:50|393.85|388.45|393.87|388.47|393.94|388.54|393.85|388.45|17
1641481680000|2022-01-06 15:08:00|393.86|388.46|393.98|388.58|393.98|388.58|393.8|388.4|16
1641481690000|2022-01-06 15:08:10|394.01|388.61|394.41|389.01|394.44|389.04|394.01|388.61|25
1641481700000|2022-01-06 15:08:20|394.45|389.05|394.65|389.25|394.65|389.25|394.4|389|20
1641481710000|2022-01-06 15:08:30|394.66|389.26|394.65|389.25|394.66|389.26|394.49|389.09|22
1641481720000|2022-01-06 15:08:40|394.62|389.22|394.83|389.43|394.85|389.45|394.62|389.22|24
1641481730000|2022-01-06 15:08:50|394.84|389.44|394.91|389.51|395.01|389.61|394.83|389.43|28
1641481740000|2022-01-06 15:09:00|394.9|389.5|394.72|389.32|394.9|389.5|394.7|389.3|29
1641481750000|2022-01-06 15:09:10|394.71|389.31|394.73|389.33|394.75|389.35|394.66|389.26|16
1641481760000|2022-01-06 15:09:20|394.74|389.34|394.51|389.11|394.74|389.34|394.38|388.98|25
1641481770000|2022-01-06 15:09:30|394.52|389.12|394.6|389.2|394.61|389.21|394.47|389.07|15
1641481780000|2022-01-06 15:09:40|394.59|389.19|394.5|389.1|394.59|389.19|394.47|389.07|25
1641481790000|2022-01-06 15:09:50|394.49|389.09|394.51|389.11|394.56|389.16|394.48|389.08|24
1641481800000|2022-01-06 15:10:00|394.52|389.12|394.69|389.29|394.7|389.3|394.49|389.09|16
1641481810000|2022-01-06 15:10:10|394.7|389.3|394.68|389.28|394.71|389.31|394.63|389.23|12
1641481820000|2022-01-06 15:10:20|394.69|389.29|394.85|389.45|394.9|389.5|394.67|389.27|16
1641481830000|2022-01-06 15:10:30|394.84|389.44|394.69|389.29|394.84|389.44|394.66|389.26|13
1641481840000|2022-01-06 15:10:40|394.68|389.28|394.5|389.1|394.69|389.29|394.48|389.08|14
1641481850000|2022-01-06 15:10:50|394.48|389.08|394.47|389.07|394.53|389.13|394.47|389.07|15
1641481860000|2022-01-06 15:11:00|394.46|389.06|394.17|388.77|394.46|389.06|394.17|388.77|22
1641481870000|2022-01-06 15:11:10|394.16|388.76|393.59|388.19|394.17|388.77|393.59|388.19|22
1641481880000|2022-01-06 15:11:20|393.52|388.12|393.21|387.81|393.52|388.12|393.11|387.71|23
1641481890000|2022-01-06 15:11:30|393.22|387.82|393.17|387.77|393.22|387.82|393.16|387.76|4
1641481900000|2022-01-06 15:11:40|393.22|387.82|393.31|387.91|393.32|387.92|393.2|387.8|14
1641481910000|2022-01-06 15:11:50|393.29|387.89|393.02|387.62|393.29|387.89|393.01|387.61|17
1641481920000|2022-01-06 15:12:00|393.04|387.64|392.52|387.12|393.04|387.64|392.44|387.04|35
1641481930000|2022-01-06 15:12:10|392.56|387.16|392.76|387.36|392.81|387.41|392.56|387.16|30
1641481940000|2022-01-06 15:12:20|392.77|387.37|392.59|387.19|392.77|387.37|392.54|387.14|24
1641481950000|2022-01-06 15:12:30|392.53|387.13|392.54|387.14|392.62|387.22|392.52|387.12|26
1641481960000|2022-01-06 15:12:40|392.62|387.22|392.64|387.24|392.69|387.29|392.57|387.17|22
1641481970000|2022-01-06 15:12:50|392.63|387.23|392.81|387.41|392.83|387.43|392.47|387.07|30
1641481980000|2022-01-06 15:13:00|392.78|387.38|392.78|387.38|392.92|387.52|392.77|387.37|26
1641481990000|2022-01-06 15:13:10|392.79|387.39|392.94|387.54|392.94|387.54|392.79|387.39|17
1641482000000|2022-01-06 15:13:20|392.99|387.59|393.04|387.64|393.11|387.71|392.96|387.56|22
1641482010000|2022-01-06 15:13:30|392.99|387.59|393.17|387.77|393.19|387.79|392.93|387.53|25
1641482020000|2022-01-06 15:13:40|393.18|387.78|393.45|388.05|393.45|388.05|393.16|387.76|24
1641482030000|2022-01-06 15:13:50|393.46|388.06|393.39|387.99|393.46|388.06|393.33|387.93|17
1641482040000|2022-01-06 15:14:00|393.38|387.98|393.29|387.89|393.38|387.98|393.23|387.83|25
1641482050000|2022-01-06 15:14:10|393.33|387.93|393.38|387.98|393.44|388.04|393.33|387.93|22
1641482060000|2022-01-06 15:14:20|393.37|387.97|393.18|387.78|393.37|387.97|393.06|387.66|25
1641482070000|2022-01-06 15:14:30|393.19|387.79|393.04|387.64|393.2|387.8|393.02|387.62|16
1641482080000|2022-01-06 15:14:40|393.05|387.65|393.09|387.69|393.2|387.8|393.05|387.65|23
1641482090000|2022-01-06 15:14:50|393.1|387.7|393.11|387.71|393.15|387.75|393.06|387.66|23
1641482100000|2022-01-06 15:15:00|393.13|387.73|393.34|387.94|393.34|387.94|393.11|387.71|20
1641482110000|2022-01-06 15:15:10|393.39|387.99|393.49|388.09|393.54|388.14|393.38|387.98|24
1641482120000|2022-01-06 15:15:20|393.5|388.1|393.7|388.3|393.7|388.3|393.46|388.06|23
1641482130000|2022-01-06 15:15:30|393.71|388.31|394|388.6|394.05|388.65|393.71|388.31|29
1641482140000|2022-01-06 15:15:40|393.98|388.58|393.98|388.58|394|388.6|393.8|388.4|24
1641482150000|2022-01-06 15:15:50|393.97|388.57|393.97|388.57|394|388.6|393.95|388.55|24
1641482160000|2022-01-06 15:16:00|393.98|388.58|393.93|388.53|393.99|388.59|393.91|388.51|17
1641482170000|2022-01-06 15:16:10|393.92|388.52|394.06|388.66|394.06|388.66|393.92|388.52|24
1641482180000|2022-01-06 15:16:20|394.05|388.65|394.29|388.89|394.33|388.93|393.97|388.57|30
1641482190000|2022-01-06 15:16:30|394.3|388.9|394.32|388.92|394.36|388.96|394.3|388.9|16
1641482200000|2022-01-06 15:16:40|394.33|388.93|394.35|388.95|394.37|388.97|394.32|388.92|16
1641482210000|2022-01-06 15:16:50|394.36|388.96|394.64|389.24|394.64|389.24|394.36|388.96|21
1641482220000|2022-01-06 15:17:00|394.68|389.28|394.7|389.3|394.73|389.33|394.63|389.23|19
1641482230000|2022-01-06 15:17:10|394.71|389.31|394.83|389.43|394.83|389.43|394.71|389.31|17
1641482240000|2022-01-06 15:17:20|394.82|389.42|394.73|389.33|394.82|389.42|394.73|389.33|20
1641482250000|2022-01-06 15:17:30|394.72|389.32|394.69|389.29|394.78|389.38|394.68|389.28|16
1641482260000|2022-01-06 15:17:40|394.68|389.28|394.53|389.13|394.68|389.28|394.53|389.13|18
1641482270000|2022-01-06 15:17:50|394.52|389.12|394.28|388.88|394.55|389.15|394.22|388.82|24
1641482280000|2022-01-06 15:18:00|394.3|388.9|394.46|389.06|394.47|389.07|394.28|388.88|20
1641482290000|2022-01-06 15:18:10|394.42|389.02|394.42|389.02|394.42|389.02|394.3|388.9|14
1641482300000|2022-01-06 15:18:20|394.44|389.04|394.45|389.05|394.52|389.12|394.44|389.04|18
1641482310000|2022-01-06 15:18:30|394.46|389.06|394.27|388.87|394.49|389.09|394.17|388.77|25
1641482320000|2022-01-06 15:18:40|394.26|388.86|393.95|388.55|394.29|388.89|393.95|388.55|22
1641482330000|2022-01-06 15:18:50|393.96|388.56|393.9|388.5|393.97|388.57|393.9|388.5|27
1641482340000|2022-01-06 15:19:00|393.92|388.52|393.99|388.59|393.99|388.59|393.78|388.38|30
1641482350000|2022-01-06 15:19:10|394|388.6|393.85|388.45|394.16|388.76|393.85|388.45|29
1641482360000|2022-01-06 15:19:20|393.86|388.46|393.86|388.46|393.88|388.48|393.84|388.44|18
1641482370000|2022-01-06 15:19:30|393.85|388.45|393.35|387.95|393.85|388.45|393.35|387.95|21
1641482380000|2022-01-06 15:19:40|393.36|387.96|393.42|388.02|393.49|388.09|393.35|387.95|24
1641482390000|2022-01-06 15:19:50|393.41|388.01|393.4|388|393.45|388.05|393.26|387.86|26
1641482400000|2022-01-06 15:20:00|393.36|387.96|393.52|388.12|393.52|388.12|393.35|387.95|27
1641482410000|2022-01-06 15:20:10|393.51|388.11|393.67|388.27|393.68|388.28|393.51|388.11|22
1641482420000|2022-01-06 15:20:20|393.68|388.28|393.86|388.46|393.86|388.46|393.6|388.2|30
1641482430000|2022-01-06 15:20:30|393.91|388.51|394.07|388.67|394.13|388.73|393.91|388.51|31
1641482440000|2022-01-06 15:20:40|394.08|388.68|393.88|388.48|394.08|388.68|393.86|388.46|27
1641482450000|2022-01-06 15:20:50|393.92|388.52|393.97|388.57|393.97|388.57|393.82|388.42|27
1641482460000|2022-01-06 15:21:00|394.01|388.61|394.26|388.86|394.26|388.86|393.97|388.57|25
1641482470000|2022-01-06 15:21:10|394.3|388.9|394.34|388.94|394.42|389.02|394.3|388.9|20
1641482480000|2022-01-06 15:21:20|394.36|388.96|394.34|388.94|394.37|388.97|394.28|388.88|23
1641482490000|2022-01-06 15:21:30|394.3|388.9|394.07|388.67|394.3|388.9|394.03|388.63|23
1641482500000|2022-01-06 15:21:40|394.06|388.66|393.89|388.49|394.06|388.66|393.89|388.49|28
1641482510000|2022-01-06 15:21:50|393.92|388.52|393.75|388.35|393.94|388.54|393.7|388.3|30
1641482520000|2022-01-06 15:22:00|393.76|388.36|393.54|388.14|393.76|388.36|393.34|387.94|32
1641482530000|2022-01-06 15:22:10|393.55|388.15|393.59|388.19|393.62|388.22|393.46|388.06|24
1641482540000|2022-01-06 15:22:20|393.6|388.2|393.9|388.5|393.9|388.5|393.59|388.19|32
1641482550000|2022-01-06 15:22:30|393.92|388.52|394.2|388.8|394.2|388.8|393.85|388.45|24
1641482560000|2022-01-06 15:22:40|394.22|388.82|394.18|388.78|394.23|388.83|394.15|388.75|24
1641482570000|2022-01-06 15:22:50|394.19|388.79|394.18|388.78|394.26|388.86|394.15|388.75|26
1641482580000|2022-01-06 15:23:00|394.17|388.77|394.44|389.04|394.44|389.04|394.16|388.76|25
1641482590000|2022-01-06 15:23:10|394.43|389.03|394.64|389.24|394.64|389.24|394.43|389.03|33
1641482600000|2022-01-06 15:23:20|394.65|389.25|394.63|389.23|394.71|389.31|394.6|389.2|18
1641482610000|2022-01-06 15:23:30|394.58|389.18|394.4|389|394.66|389.26|394.37|388.97|18
1641482620000|2022-01-06 15:23:40|394.41|389.01|394.49|389.09|394.49|389.09|394.4|389|8
1641482630000|2022-01-06 15:23:50|394.48|389.08|394.43|389.03|394.49|389.09|394.4|389|10
1641482640000|2022-01-06 15:24:00|394.42|389.02|394.36|388.96|394.43|389.03|394.36|388.96|8
1641482650000|2022-01-06 15:24:10|394.37|388.97|394.33|388.93|394.38|388.98|394.1|388.7|29
1641482660000|2022-01-06 15:24:20|394.34|388.94|394.62|389.22|394.62|389.22|394.34|388.94|27
1641482670000|2022-01-06 15:24:30|394.66|389.26|394.61|389.21|394.66|389.26|394.58|389.18|11
1641482680000|2022-01-06 15:24:40|394.65|389.25|394.88|389.48|394.88|389.48|394.61|389.21|25
1641482690000|2022-01-06 15:24:50|394.89|389.49|394.93|389.53|394.98|389.58|394.89|389.49|13
1641482700000|2022-01-06 15:25:00|394.94|389.54|395.09|389.69|395.09|389.69|394.89|389.49|18
1641482710000|2022-01-06 15:25:10|395.12|389.72|395.15|389.75|395.17|389.77|395.08|389.68|19
1641482720000|2022-01-06 15:25:20|395.17|389.77|395.14|389.74|395.31|389.91|395.13|389.73|30
1641482730000|2022-01-06 15:25:30|395.13|389.73|395.25|389.85|395.25|389.85|395.01|389.61|30
1641482740000|2022-01-06 15:25:40|395.24|389.84|395.29|389.89|395.3|389.9|395.2|389.8|21
1641482750000|2022-01-06 15:25:50|395.31|389.91|395.28|389.88|395.34|389.94|395.28|389.88|15
1641482760000|2022-01-06 15:26:00|395.3|389.9|395.35|389.95|395.35|389.95|395.28|389.88|19
1641482770000|2022-01-06 15:26:10|395.34|389.94|395.4|390|395.46|390.06|395.33|389.93|17
1641482780000|2022-01-06 15:26:20|395.41|390.01|395.43|390.03|395.47|390.07|395.39|389.99|20
1641482790000|2022-01-06 15:26:30|395.42|390.02|395.3|389.9|395.49|390.09|395.3|389.9|24
1641482800000|2022-01-06 15:26:40|395.29|389.89|395.35|389.95|395.4|390|395.26|389.86|22
1641482810000|2022-01-06 15:26:50|395.36|389.96|395.32|389.92|395.39|389.99|395.29|389.89|25
1641482820000|2022-01-06 15:27:00|395.35|389.95|395.22|389.82|395.36|389.96|395.2|389.8|23
1641482830000|2022-01-06 15:27:10|395.1|389.7|395.07|389.67|395.15|389.75|395|389.6|20
1641482840000|2022-01-06 15:27:20|395.06|389.66|394.97|389.57|395.08|389.68|394.97|389.57|18
1641482850000|2022-01-06 15:27:30|394.95|389.55|394.99|389.59|395.01|389.61|394.95|389.55|11
1641482860000|2022-01-06 15:27:40|394.9|389.5|394.86|389.46|394.9|389.5|394.82|389.42|20
1641482870000|2022-01-06 15:27:50|394.85|389.45|395.05|389.65|395.06|389.66|394.85|389.45|19
1641482880000|2022-01-06 15:28:00|395.06|389.66|394.99|389.59|395.06|389.66|394.96|389.56|22
1641482890000|2022-01-06 15:28:10|394.98|389.58|394.74|389.34|395.01|389.61|394.73|389.33|16
1641482900000|2022-01-06 15:28:20|394.73|389.33|394.51|389.11|394.73|389.33|394.48|389.08|19
1641482910000|2022-01-06 15:28:30|394.52|389.12|394.26|388.86|394.53|389.13|394.26|388.86|24
1641482920000|2022-01-06 15:28:40|394.31|388.91|394.27|388.87|394.32|388.92|394.16|388.76|31
1641482930000|2022-01-06 15:28:50|394.28|388.88|394.49|389.09|394.52|389.12|394.26|388.86|23
1641482940000|2022-01-06 15:29:00|394.5|389.1|394.82|389.42|394.84|389.44|394.5|389.1|22
1641482950000|2022-01-06 15:29:10|394.8|389.4|394.73|389.33|394.82|389.42|394.73|389.33|20
1641482960000|2022-01-06 15:29:20|394.74|389.34|394.65|389.25|394.76|389.36|394.65|389.25|16
1641482970000|2022-01-06 15:29:30|394.67|389.27|394.81|389.41|394.9|389.5|394.66|389.26|25
1641482980000|2022-01-06 15:29:40|394.84|389.44|394.82|389.42|394.85|389.45|394.7|389.3|25
1641482990000|2022-01-06 15:29:50|394.81|389.41|394.64|389.24|394.83|389.43|394.62|389.22|24
1641483000000|2022-01-06 15:30:00|394.63|389.23|395.04|389.64|395.09|389.69|394.6|389.2|32
1641483010000|2022-01-06 15:30:10|395.03|389.63|395.06|389.66|395.14|389.74|395.03|389.63|31
1641483020000|2022-01-06 15:30:20|395.1|389.7|395.02|389.62|395.14|389.74|395|389.6|31
1641483030000|2022-01-06 15:30:30|395|389.6|394.96|389.56|395.06|389.66|394.96|389.56|15
1641483040000|2022-01-06 15:30:40|394.89|389.49|395.04|389.64|395.08|389.68|394.84|389.44|27
1641483050000|2022-01-06 15:30:50|395.05|389.65|395.15|389.75|395.27|389.87|395.04|389.64|25
1641483060000|2022-01-06 15:31:00|395.14|389.74|395.38|389.98|395.38|389.98|395.14|389.74|21
1641483070000|2022-01-06 15:31:10|395.36|389.96|395.37|389.97|395.39|389.99|395.35|389.95|11
1641483080000|2022-01-06 15:31:20|395.38|389.98|395.54|390.14|395.54|390.14|395.37|389.97|26
1641483090000|2022-01-06 15:31:30|395.56|390.16|395.56|390.16|395.74|390.34|395.55|390.15|32
1641483100000|2022-01-06 15:31:40|395.55|390.15|395.45|390.05|395.63|390.23|395.4|390|30
1641483110000|2022-01-06 15:31:50|395.43|390.03|395.61|390.21|395.62|390.22|395.35|389.95|28
1641483120000|2022-01-06 15:32:00|395.6|390.2|395.55|390.15|395.63|390.23|395.53|390.13|17
1641483130000|2022-01-06 15:32:10|395.56|390.16|395.63|390.23|395.63|390.23|395.56|390.16|14
1641483140000|2022-01-06 15:32:20|395.65|390.25|395.95|390.55|396|390.6|395.63|390.23|18
1641483150000|2022-01-06 15:32:30|395.93|390.53|396.03|390.63|396.04|390.64|395.84|390.44|23
1641483160000|2022-01-06 15:32:40|396.04|390.64|396.03|390.63|396.04|390.64|396|390.6|7
1641483170000|2022-01-06 15:32:50|396.04|390.64|395.94|390.54|396.04|390.64|395.94|390.54|19
1641483180000|2022-01-06 15:33:00|395.95|390.55|395.99|390.59|395.99|390.59|395.88|390.48|21
1641483190000|2022-01-06 15:33:10|395.98|390.58|395.98|390.58|396.08|390.68|395.98|390.58|16
1641483200000|2022-01-06 15:33:20|395.99|390.59|396.08|390.68|396.08|390.68|395.98|390.58|22
1641483210000|2022-01-06 15:33:30|396.07|390.67|396|390.6|396.07|390.67|396|390.6|14
1641483220000|2022-01-06 15:33:40|395.99|390.59|395.97|390.57|396.06|390.66|395.97|390.57|19
1641483230000|2022-01-06 15:33:50|395.98|390.58|396.04|390.64|396.06|390.66|395.97|390.57|21
1641483240000|2022-01-06 15:34:00|396.01|390.61|396.01|390.61|396.05|390.65|395.98|390.58|18
1641483250000|2022-01-06 15:34:10|396|390.6|395.98|390.58|396.03|390.63|395.96|390.56|24
1641483260000|2022-01-06 15:34:20|395.93|390.53|395.97|390.57|396|390.6|395.93|390.53|16
1641483270000|2022-01-06 15:34:30|395.96|390.56|395.93|390.53|395.96|390.56|395.88|390.48|16
1641483280000|2022-01-06 15:34:40|395.94|390.54|396.03|390.63|396.04|390.64|395.93|390.53|14
1641483290000|2022-01-06 15:34:50|396.01|390.61|395.94|390.54|396.02|390.62|395.93|390.53|17
1641483300000|2022-01-06 15:35:00|395.95|390.55|395.94|390.54|395.98|390.58|395.93|390.53|14
1641483310000|2022-01-06 15:35:10|395.95|390.55|396.01|390.61|396.03|390.63|395.94|390.54|14
1641483320000|2022-01-06 15:35:20|396.02|390.62|395.97|390.57|396.02|390.62|395.96|390.56|15
1641483330000|2022-01-06 15:35:30|395.98|390.58|395.83|390.43|395.99|390.59|395.83|390.43|12
1641483340000|2022-01-06 15:35:40|395.82|390.42|395.79|390.39|395.83|390.43|395.78|390.38|20
1641483350000|2022-01-06 15:35:50|395.85|390.45|395.82|390.42|395.89|390.49|395.8|390.4|16
1641483360000|2022-01-06 15:36:00|395.81|390.41|395.66|390.26|395.81|390.41|395.62|390.22|23
1641483370000|2022-01-06 15:36:10|395.65|390.25|395.63|390.23|395.66|390.26|395.61|390.21|14
1641483380000|2022-01-06 15:36:20|395.64|390.24|395.83|390.43|395.83|390.43|395.64|390.24|17
1641483390000|2022-01-06 15:36:30|395.81|390.41|395.82|390.42|395.82|390.42|395.78|390.38|18
1641483400000|2022-01-06 15:36:40|395.81|390.41|395.92|390.52|395.99|390.59|395.81|390.41|19
1641483410000|2022-01-06 15:36:50|395.91|390.51|395.98|390.58|395.98|390.58|395.91|390.51|5
1641483420000|2022-01-06 15:37:00|396|390.6|395.93|390.53|396|390.6|395.87|390.47|18
1641483430000|2022-01-06 15:37:10|395.98|390.58|395.93|390.53|395.98|390.58|395.92|390.52|6
1641483440000|2022-01-06 15:37:20|395.94|390.54|395.99|390.59|395.99|390.59|395.94|390.54|5
1641483450000|2022-01-06 15:37:30|395.98|390.58|395.99|390.59|396.01|390.61|395.96|390.56|17
1641483460000|2022-01-06 15:37:40|396|390.6|395.98|390.58|396|390.6|395.96|390.56|9
1641483470000|2022-01-06 15:37:50|395.97|390.57|395.92|390.52|395.97|390.57|395.88|390.48|13
1641483480000|2022-01-06 15:38:00|395.93|390.53|395.95|390.55|395.95|390.55|395.87|390.47|12
1641483490000|2022-01-06 15:38:10|395.94|390.54|395.87|390.47|395.96|390.56|395.87|390.47|10
1641483500000|2022-01-06 15:38:20|395.85|390.45|395.8|390.4|395.87|390.47|395.79|390.39|8
1641483510000|2022-01-06 15:38:30|395.81|390.41|395.81|390.41|395.84|390.44|395.81|390.41|6
1641483520000|2022-01-06 15:38:40|395.8|390.4|395.83|390.43|395.83|390.43|395.8|390.4|5
1641483530000|2022-01-06 15:38:50|395.82|390.42|395.88|390.48|395.93|390.53|395.8|390.4|13
1641483540000|2022-01-06 15:39:00|395.89|390.49|395.92|390.52|395.92|390.52|395.89|390.49|6
1641483550000|2022-01-06 15:39:10|395.89|390.49|395.84|390.44|395.89|390.49|395.8|390.4|11
1641483560000|2022-01-06 15:39:20|395.82|390.42|396.35|390.95|396.35|390.95|395.82|390.42|29
1641483570000|2022-01-06 15:39:30|396.34|390.94|396.36|390.96|396.43|391.03|396.33|390.93|26
1641483580000|2022-01-06 15:39:40|396.32|390.92|396.32|390.92|396.35|390.95|396.21|390.81|18
1641483590000|2022-01-06 15:39:50|396.31|390.91|396.14|390.74|396.33|390.93|396.11|390.71|27
1641483600000|2022-01-06 15:40:00|396.13|390.73|396.14|390.74|396.17|390.77|396.13|390.73|10
1641483610000|2022-01-06 15:40:10|396.15|390.75|396.01|390.61|396.16|390.76|395.98|390.58|17
1641483620000|2022-01-06 15:40:20|395.99|390.59|395.85|390.45|396.02|390.62|395.7|390.3|30
1641483630000|2022-01-06 15:40:30|395.84|390.44|395.88|390.48|395.89|390.49|395.82|390.42|25
1641483640000|2022-01-06 15:40:40|395.87|390.47|395.53|390.13|395.89|390.49|395.53|390.13|27
1641483650000|2022-01-06 15:40:50|395.58|390.18|395.57|390.17|395.6|390.2|395.48|390.08|22
1641483660000|2022-01-06 15:41:00|395.58|390.18|395.67|390.27|395.68|390.28|395.57|390.17|12
1641483670000|2022-01-06 15:41:10|395.66|390.26|395.55|390.15|395.69|390.29|395.52|390.12|17
1641483680000|2022-01-06 15:41:20|395.53|390.13|395.24|389.84|395.53|390.13|395.23|389.83|26
1641483690000|2022-01-06 15:41:30|395.21|389.81|395.28|389.88|395.31|389.91|395.2|389.8|16
1641483700000|2022-01-06 15:41:40|395.29|389.89|395.4|390|395.41|390.01|395.29|389.89|16
1641483710000|2022-01-06 15:41:50|395.42|390.02|395.28|389.88|395.42|390.02|395.28|389.88|20
1641483720000|2022-01-06 15:42:00|395.27|389.87|395.33|389.93|395.39|389.99|395.26|389.86|16
1641483730000|2022-01-06 15:42:10|395.31|389.91|395.42|390.02|395.46|390.06|395.3|389.9|23
1641483740000|2022-01-06 15:42:20|395.4|390|395.39|389.99|395.42|390.02|395.34|389.94|17
1641483750000|2022-01-06 15:42:30|395.42|390.02|395.47|390.07|395.49|390.09|395.42|390.02|8
1641483760000|2022-01-06 15:42:40|395.48|390.08|395.5|390.1|395.59|390.19|395.48|390.08|24
1641483770000|2022-01-06 15:42:50|395.48|390.08|395.44|390.04|395.48|390.08|395.36|389.96|21
1641483780000|2022-01-06 15:43:00|395.46|390.06|395.48|390.08|395.5|390.1|395.43|390.03|20
1641483790000|2022-01-06 15:43:10|395.5|390.1|395.55|390.15|395.57|390.17|395.48|390.08|17
1641483800000|2022-01-06 15:43:20|395.57|390.17|395.58|390.18|395.58|390.18|395.54|390.14|16
1641483810000|2022-01-06 15:43:30|395.57|390.17|395.48|390.08|395.58|390.18|395.48|390.08|18
1641483820000|2022-01-06 15:43:40|395.5|390.1|395.44|390.04|395.51|390.11|395.42|390.02|16
1641483830000|2022-01-06 15:43:50|395.43|390.03|395.32|389.92|395.44|390.04|395.29|389.89|27
1641483840000|2022-01-06 15:44:00|395.28|389.88|395.39|389.99|395.42|390.02|395.27|389.87|17
1641483850000|2022-01-06 15:44:10|395.4|390|395.51|390.11|395.53|390.13|395.38|389.98|15
1641483860000|2022-01-06 15:44:20|395.52|390.12|395.36|389.96|395.52|390.12|395.36|389.96|16
1641483870000|2022-01-06 15:44:30|395.35|389.95|394.99|389.59|395.35|389.95|394.99|389.59|23
1641483880000|2022-01-06 15:44:40|394.98|389.58|395.2|389.8|395.22|389.82|394.98|389.58|21
1641483890000|2022-01-06 15:44:50|395.21|389.81|395.37|389.97|395.37|389.97|395.12|389.72|20
1641483900000|2022-01-06 15:45:00|395.36|389.96|395.39|389.99|395.39|389.99|395.31|389.91|16
1641483910000|2022-01-06 15:45:10|395.43|390.03|395.5|390.1|395.52|390.12|395.43|390.03|14
1641483920000|2022-01-06 15:45:20|395.51|390.11|395.65|390.25|395.74|390.34|395.51|390.11|23
1641483930000|2022-01-06 15:45:30|395.6|390.2|395.37|389.97|395.6|390.2|395.35|389.95|24
1641483940000|2022-01-06 15:45:40|395.32|389.92|395.26|389.86|395.37|389.97|395.26|389.86|20
1641483950000|2022-01-06 15:45:50|395.28|389.88|395.15|389.75|395.35|389.95|395.15|389.75|23
1641483960000|2022-01-06 15:46:00|395.2|389.8|395.22|389.82|395.24|389.84|395.16|389.76|10
1641483970000|2022-01-06 15:46:10|395.24|389.84|395.39|389.99|395.44|390.04|395.24|389.84|16
1641483980000|2022-01-06 15:46:20|395.4|390|395.38|389.98|395.4|390|395.33|389.93|16
1641483990000|2022-01-06 15:46:30|395.37|389.97|395.37|389.97|395.41|390.01|395.35|389.95|23
1641484000000|2022-01-06 15:46:40|395.4|390|395.41|390.01|395.45|390.05|395.37|389.97|19
1641484010000|2022-01-06 15:46:50|395.4|390|395.46|390.06|395.46|390.06|395.4|390|4
1641484020000|2022-01-06 15:47:00|395.4|390|395.56|390.16|395.59|390.19|395.4|390|19
1641484030000|2022-01-06 15:47:10|395.57|390.17|395.86|390.46|395.86|390.46|395.57|390.17|16
1641484040000|2022-01-06 15:47:20|395.87|390.47|396.07|390.67|396.11|390.71|395.83|390.43|20
1641484050000|2022-01-06 15:47:30|396.11|390.71|396.08|390.68|396.11|390.71|396.02|390.62|17
1641484060000|2022-01-06 15:47:40|396.06|390.66|396.1|390.7|396.11|390.71|396.06|390.66|9
1641484070000|2022-01-06 15:47:50|396.09|390.69|396.17|390.77|396.17|390.77|396.09|390.69|14
1641484080000|2022-01-06 15:48:00|396.14|390.74|396.2|390.8|396.2|390.8|396.01|390.61|26
1641484090000|2022-01-06 15:48:10|396.16|390.76|396.15|390.75|396.23|390.83|396.14|390.74|19
1641484100000|2022-01-06 15:48:20|396.17|390.77|396.22|390.82|396.25|390.85|396.14|390.74|25
1641484110000|2022-01-06 15:48:30|396.32|390.92|396.3|390.9|396.32|390.92|396.26|390.86|18
1641484120000|2022-01-06 15:48:40|396.28|390.88|396.12|390.72|396.31|390.91|396.1|390.7|25
1641484130000|2022-01-06 15:48:50|396.14|390.74|396.13|390.73|396.24|390.84|396.13|390.73|18
1641484140000|2022-01-06 15:49:00|396.12|390.72|396.04|390.64|396.18|390.78|396.02|390.62|18
1641484150000|2022-01-06 15:49:10|396.09|390.69|396.14|390.74|396.17|390.77|396.09|390.69|21
1641484160000|2022-01-06 15:49:20|396.12|390.72|396.19|390.79|396.21|390.81|396.12|390.72|13
1641484170000|2022-01-06 15:49:30|396.2|390.8|396.42|391.02|396.42|391.02|396.18|390.78|22
1641484180000|2022-01-06 15:49:40|396.43|391.03|396.79|391.39|396.95|391.55|396.4|391|11
1641484190000|2022-01-06 15:49:50|396.78|391.38|396.76|391.36|396.79|391.39|396.68|391.28|23
1641484200000|2022-01-06 15:50:00|396.77|391.37|396.53|391.13|396.89|391.49|396.53|391.13|28
1641484210000|2022-01-06 15:50:10|396.49|391.09|396.6|391.2|396.61|391.21|396.38|390.98|30
1641484220000|2022-01-06 15:50:20|396.59|391.19|396.53|391.13|396.6|391.2|396.49|391.09|22
1641484230000|2022-01-06 15:50:30|396.5|391.1|396.54|391.14|396.66|391.26|396.5|391.1|23
1641484240000|2022-01-06 15:50:40|396.55|391.15|396.38|390.98|396.55|391.15|396.38|390.98|14
1641484250000|2022-01-06 15:50:50|396.39|390.99|396.4|391|396.46|391.06|396.37|390.97|11
1641484260000|2022-01-06 15:51:00|396.39|390.99|396.28|390.88|396.44|391.04|396.28|390.88|14
1641484270000|2022-01-06 15:51:10|396.27|390.87|395.87|390.47|396.27|390.87|395.63|390.23|28
1641484280000|2022-01-06 15:51:20|395.86|390.46|395.84|390.44|395.86|390.46|395.8|390.4|10
1641484290000|2022-01-06 15:51:30|395.87|390.47|395.7|390.3|395.99|390.59|395.65|390.25|26
1641484300000|2022-01-06 15:51:40|395.69|390.29|395.78|390.38|395.8|390.4|395.67|390.27|23
1641484310000|2022-01-06 15:51:50|395.77|390.37|395.83|390.43|395.89|390.49|395.76|390.36|23
1641484320000|2022-01-06 15:52:00|395.85|390.45|395.98|390.58|395.98|390.58|395.84|390.44|28
1641484330000|2022-01-06 15:52:10|395.94|390.54|395.92|390.52|396.01|390.61|395.92|390.52|22
1641484340000|2022-01-06 15:52:20|395.91|390.51|395.92|390.52|395.95|390.55|395.87|390.47|25
1641484350000|2022-01-06 15:52:30|395.95|390.55|396.13|390.73|396.13|390.73|395.94|390.54|16
1641484360000|2022-01-06 15:52:40|396.14|390.74|396.11|390.71|396.14|390.74|396.07|390.67|12
1641484370000|2022-01-06 15:52:50|396.05|390.65|396.05|390.65|396.07|390.67|396.02|390.62|12
1641484380000|2022-01-06 15:53:00|396.03|390.63|395.68|390.28|396.03|390.63|395.66|390.26|20
1641484390000|2022-01-06 15:53:10|395.66|390.26|395.61|390.21|395.69|390.29|395.54|390.14|29
1641484400000|2022-01-06 15:53:20|395.62|390.22|395.66|390.26|395.72|390.32|395.6|390.2|16
1641484410000|2022-01-06 15:53:30|395.67|390.27|395.64|390.24|395.68|390.28|395.64|390.24|4
1641484420000|2022-01-06 15:53:40|395.65|390.25|395.72|390.32|395.74|390.34|395.63|390.23|17
1641484430000|2022-01-06 15:53:50|395.71|390.31|395.74|390.34|395.74|390.34|395.71|390.31|6
1641484440000|2022-01-06 15:54:00|395.78|390.38|395.8|390.4|395.83|390.43|395.78|390.38|11
1641484450000|2022-01-06 15:54:10|395.79|390.39|395.64|390.24|395.79|390.39|395.61|390.21|19
1641484460000|2022-01-06 15:54:20|395.66|390.26|395.85|390.45|395.85|390.45|395.66|390.26|17
1641484470000|2022-01-06 15:54:30|395.86|390.46|396.26|390.86|396.35|390.95|395.86|390.46|21
1641484480000|2022-01-06 15:54:40|396.27|390.87|396.36|390.96|396.36|390.96|396.27|390.87|20
1641484490000|2022-01-06 15:54:50|396.35|390.95|396.38|390.98|396.38|390.98|396.32|390.92|11
1641484500000|2022-01-06 15:55:00|396.37|390.97|396.33|390.93|396.46|391.06|396.32|390.92|20
1641484510000|2022-01-06 15:55:10|396.34|390.94|396.49|391.09|396.51|391.11|396.31|390.91|22
1641484520000|2022-01-06 15:55:20|396.47|391.07|396.52|391.12|396.52|391.12|396.47|391.07|21
1641484530000|2022-01-06 15:55:30|396.51|391.11|396.45|391.05|396.51|391.11|396.4|391|20
1641484540000|2022-01-06 15:55:40|396.36|390.96|396.37|390.97|396.44|391.04|396.35|390.95|15
1641484550000|2022-01-06 15:55:50|396.36|390.96|396.44|391.04|396.46|391.06|396.36|390.96|17
1641484560000|2022-01-06 15:56:00|396.43|391.03|396.25|390.85|396.45|391.05|396.25|390.85|15
1641484570000|2022-01-06 15:56:10|396.27|390.87|396.38|390.98|396.42|391.02|396.27|390.87|24
1641484580000|2022-01-06 15:56:20|396.39|390.99|396.39|390.99|396.4|391|396.29|390.89|22
1641484590000|2022-01-06 15:56:30|396.4|391|396.44|391.04|396.44|391.04|396.4|391|21
1641484600000|2022-01-06 15:56:40|396.42|391.02|396.34|390.94|396.42|391.02|396.3|390.9|16
1641484610000|2022-01-06 15:56:50|396.33|390.93|396.36|390.96|396.37|390.97|396.32|390.92|15
1641484620000|2022-01-06 15:57:00|396.37|390.97|396.42|391.02|396.43|391.03|396.36|390.96|5
1641484630000|2022-01-06 15:57:10|396.41|391.01|396.55|391.15|396.55|391.15|396.4|391|16
1641484640000|2022-01-06 15:57:20|396.53|391.13|397.11|391.71|397.13|391.73|396.53|391.13|20
1641484650000|2022-01-06 15:57:30|397.12|391.72|397|391.6|397.14|391.74|396.84|391.44|20
1641484660000|2022-01-06 15:57:40|397.01|391.61|396.73|391.33|397.01|391.61|396.71|391.31|21
1641484670000|2022-01-06 15:57:50|396.72|391.32|396.62|391.22|396.76|391.36|396.6|391.2|21
1641484680000|2022-01-06 15:58:00|396.64|391.24|396.67|391.27|396.74|391.34|396.63|391.23|15
1641484690000|2022-01-06 15:58:10|396.72|391.32|396.53|391.13|396.72|391.32|396.5|391.1|30
1641484700000|2022-01-06 15:58:20|396.55|391.15|396.54|391.14|396.57|391.17|396.52|391.12|21
1641484710000|2022-01-06 15:58:30|396.56|391.16|396.59|391.19|396.64|391.24|396.54|391.14|14
1641484720000|2022-01-06 15:58:40|396.58|391.18|396.59|391.19|396.59|391.19|396.54|391.14|22
1641484730000|2022-01-06 15:58:50|396.6|391.2|396.56|391.16|396.62|391.22|396.55|391.15|17
1641484740000|2022-01-06 15:59:00|396.57|391.17|396.37|390.97|396.57|391.17|396.36|390.96|10
1641484750000|2022-01-06 15:59:10|396.36|390.96|396.34|390.94|396.36|390.96|396.33|390.93|9
1641484760000|2022-01-06 15:59:20|396.35|390.95|396.09|390.69|396.35|390.95|396.07|390.67|22
1641484770000|2022-01-06 15:59:30|396.08|390.68|396.01|390.61|396.15|390.75|396.01|390.61|15
1641484780000|2022-01-06 15:59:40|395.98|390.58|395.92|390.52|395.99|390.59|395.87|390.47|19
1641484790000|2022-01-06 15:59:50|395.93|390.53|395.89|390.49|395.93|390.53|395.87|390.47|18
1641484800000|2022-01-06 16:00:00|395.9|390.5|395.87|390.47|395.97|390.57|395.84|390.44|22
1641484810000|2022-01-06 16:00:10|395.86|390.46|396|390.6|396|390.6|395.86|390.46|23
1641484820000|2022-01-06 16:00:20|395.99|390.59|396.04|390.64|396.07|390.67|395.98|390.58|15
1641484830000|2022-01-06 16:00:30|396.05|390.65|396.2|390.8|396.22|390.82|396.05|390.65|25
1641484840000|2022-01-06 16:00:40|396.23|390.83|396.27|390.87|396.29|390.89|396.2|390.8|21
1641484850000|2022-01-06 16:00:50|396.26|390.86|396.39|390.99|396.41|391.01|396.26|390.86|18
1641484860000|2022-01-06 16:01:00|396.38|390.98|396.14|390.74|396.4|391|396.12|390.72|24
1641484870000|2022-01-06 16:01:10|396.13|390.73|396.13|390.73|396.15|390.75|396.1|390.7|17
1641484880000|2022-01-06 16:01:20|396.14|390.74|395.86|390.46|396.17|390.77|395.86|390.46|21
1641484890000|2022-01-06 16:01:30|395.84|390.44|395.78|390.38|395.97|390.57|395.76|390.36|22
1641484900000|2022-01-06 16:01:40|395.77|390.37|395.69|390.29|395.77|390.37|395.47|390.07|20
1641484910000|2022-01-06 16:01:50|395.71|390.31|395.47|390.07|395.76|390.36|395.42|390.02|32
1641484920000|2022-01-06 16:02:00|395.43|390.03|395.36|389.96|395.47|390.07|395.36|389.96|35
1641484930000|2022-01-06 16:02:10|395.37|389.97|395.23|389.83|395.37|389.97|395.16|389.76|30
1641484940000|2022-01-06 16:02:20|395.22|389.82|395.04|389.64|395.23|389.83|395|389.6|19
1641484950000|2022-01-06 16:02:30|395.05|389.65|395.27|389.87|395.28|389.88|395.04|389.64|21
1641484960000|2022-01-06 16:02:40|395.29|389.89|395.49|390.09|395.49|390.09|395.24|389.84|27
1641484970000|2022-01-06 16:02:50|395.48|390.08|395.59|390.19|395.59|390.19|395.46|390.06|14
1641484980000|2022-01-06 16:03:00|395.58|390.18|395.47|390.07|395.58|390.18|395.47|390.07|13
1641484990000|2022-01-06 16:03:10|395.46|390.06|395.4|390|395.46|390.06|395.32|389.92|19
1641485000000|2022-01-06 16:03:20|395.39|389.99|395.28|389.88|395.39|389.99|395.28|389.88|6
1641485010000|2022-01-06 16:03:30|395.29|389.89|395.53|390.13|395.53|390.13|395.28|389.88|20
1641485020000|2022-01-06 16:03:40|395.52|390.12|395.52|390.12|395.52|390.12|395.44|390.04|13
1641485030000|2022-01-06 16:03:50|395.53|390.13|395.83|390.43|395.83|390.43|395.51|390.11|26
1641485040000|2022-01-06 16:04:00|395.84|390.44|395.84|390.44|395.87|390.47|395.8|390.4|11
1641485050000|2022-01-06 16:04:10|395.86|390.46|395.98|390.58|395.98|390.58|395.86|390.46|5
1641485060000|2022-01-06 16:04:20|396.04|390.64|395.97|390.57|396.04|390.64|395.94|390.54|14
1641485070000|2022-01-06 16:04:30|395.96|390.56|395.81|390.41|396|390.6|395.8|390.4|25
1641485080000|2022-01-06 16:04:40|395.82|390.42|395.77|390.37|395.82|390.42|395.72|390.32|13
1641485090000|2022-01-06 16:04:50|395.8|390.4|395.9|390.5|395.93|390.53|395.8|390.4|16
1641485100000|2022-01-06 16:05:00|395.91|390.51|395.86|390.46|395.94|390.54|395.86|390.46|7
1641485110000|2022-01-06 16:05:10|395.87|390.47|395.71|390.31|395.88|390.48|395.69|390.29|20
1641485120000|2022-01-06 16:05:20|395.74|390.34|395.76|390.36|395.88|390.48|395.72|390.32|25
1641485130000|2022-01-06 16:05:30|395.71|390.31|395.65|390.25|395.71|390.31|395.6|390.2|17
1641485140000|2022-01-06 16:05:40|395.7|390.3|395.72|390.32|395.73|390.33|395.66|390.26|20
1641485150000|2022-01-06 16:05:50|395.73|390.33|395.85|390.45|395.88|390.48|395.73|390.33|20
1641485160000|2022-01-06 16:06:00|395.88|390.48|396.06|390.66|396.1|390.7|395.79|390.39|30
1641485170000|2022-01-06 16:06:10|396.05|390.65|396.07|390.67|396.1|390.7|396.05|390.65|26
1641485180000|2022-01-06 16:06:20|396.05|390.65|395.93|390.53|396.05|390.65|395.91|390.51|24
1641485190000|2022-01-06 16:06:30|395.94|390.54|395.95|390.55|396|390.6|395.94|390.54|18
1641485200000|2022-01-06 16:06:40|395.96|390.56|395.98|390.58|396.03|390.63|395.94|390.54|20
1641485210000|2022-01-06 16:06:50|395.97|390.57|396.07|390.67|396.09|390.69|395.97|390.57|22
1641485220000|2022-01-06 16:07:00|396.06|390.66|396.01|390.61|396.13|390.73|396.01|390.61|22
1641485230000|2022-01-06 16:07:10|396|390.6|395.77|390.37|396|390.6|395.71|390.31|23
1641485240000|2022-01-06 16:07:20|395.76|390.36|395.82|390.42|395.84|390.44|395.74|390.34|12
1641485250000|2022-01-06 16:07:30|395.81|390.41|395.75|390.35|395.81|390.41|395.75|390.35|13
1641485260000|2022-01-06 16:07:40|395.76|390.36|395.75|390.35|395.79|390.39|395.7|390.3|20
1641485270000|2022-01-06 16:07:50|395.77|390.37|395.79|390.39|395.8|390.4|395.74|390.34|11
1641485280000|2022-01-06 16:08:00|395.78|390.38|395.77|390.37|395.78|390.38|395.76|390.36|4
1641485290000|2022-01-06 16:08:10|395.78|390.38|395.85|390.45|395.85|390.45|395.78|390.38|10
1641485300000|2022-01-06 16:08:20|395.82|390.42|395.77|390.37|395.84|390.44|395.77|390.37|9
1641485310000|2022-01-06 16:08:30|395.76|390.36|395.43|390.03|395.76|390.36|395.35|389.95|27
1641485320000|2022-01-06 16:08:40|395.42|390.02|395.48|390.08|395.48|390.08|395.41|390.01|13
1641485330000|2022-01-06 16:08:50|395.49|390.09|395.46|390.06|395.5|390.1|395.46|390.06|11
1641485340000|2022-01-06 16:09:00|395.45|390.05|395.57|390.17|395.59|390.19|395.45|390.05|18
1641485350000|2022-01-06 16:09:10|395.58|390.18|395.62|390.22|395.62|390.22|395.56|390.16|20
1641485360000|2022-01-06 16:09:20|395.59|390.19|395.75|390.35|395.75|390.35|395.58|390.18|17
1641485370000|2022-01-06 16:09:30|395.76|390.36|395.62|390.22|395.84|390.44|395.55|390.15|27
1641485380000|2022-01-06 16:09:40|395.61|390.21|395.66|390.26|395.67|390.27|395.6|390.2|14
1641485390000|2022-01-06 16:09:50|395.67|390.27|395.66|390.26|395.69|390.29|395.65|390.25|7
1641485400000|2022-01-06 16:10:00|395.67|390.27|395.78|390.38|395.84|390.44|395.67|390.27|27
1641485410000|2022-01-06 16:10:10|395.77|390.37|395.8|390.4|395.83|390.43|395.77|390.37|19
1641485420000|2022-01-06 16:10:20|395.83|390.43|395.81|390.41|395.84|390.44|395.8|390.4|10
1641485430000|2022-01-06 16:10:30|395.82|390.42|396.04|390.64|396.04|390.64|395.82|390.42|17
1641485440000|2022-01-06 16:10:40|396.07|390.67|396.29|390.89|396.29|390.89|396.07|390.67|20
1641485450000|2022-01-06 16:10:50|396.3|390.9|396.44|391.04|396.44|391.04|396.3|390.9|21
1641485460000|2022-01-06 16:11:00|396.43|391.03|396.7|391.3|396.7|391.3|396.43|391.03|24
1641485470000|2022-01-06 16:11:10|396.71|391.31|396.65|391.25|396.72|391.32|396.64|391.24|24
1641485480000|2022-01-06 16:11:20|396.66|391.26|396.6|391.2|396.66|391.26|396.6|391.2|9
1641485490000|2022-01-06 16:11:30|396.54|391.14|396.57|391.17|396.57|391.17|396.45|391.05|28
1641485500000|2022-01-06 16:11:40|396.58|391.18|396.55|391.15|396.58|391.18|396.49|391.09|14
1641485510000|2022-01-06 16:11:50|396.54|391.14|396.41|391.01|396.55|391.15|396.38|390.98|19
1641485520000|2022-01-06 16:12:00|396.43|391.03|396.42|391.02|396.43|391.03|396.4|391|10
1641485530000|2022-01-06 16:12:10|396.41|391.01|396.5|391.1|396.54|391.14|396.4|391|19
1641485540000|2022-01-06 16:12:20|396.49|391.09|396.83|391.43|396.84|391.44|396.48|391.08|24
1641485550000|2022-01-06 16:12:30|396.84|391.44|396.79|391.39|396.84|391.44|396.77|391.37|21
1641485560000|2022-01-06 16:12:40|396.78|391.38|396.77|391.37|396.82|391.42|396.73|391.33|18
1641485570000|2022-01-06 16:12:50|396.76|391.36|396.73|391.33|396.76|391.36|396.66|391.26|17
1641485580000|2022-01-06 16:13:00|396.74|391.34|396.74|391.34|396.75|391.35|396.67|391.27|25
1641485590000|2022-01-06 16:13:10|396.73|391.33|396.61|391.21|396.73|391.33|396.55|391.15|16
1641485600000|2022-01-06 16:13:20|396.64|391.24|396.39|390.99|396.64|391.24|396.39|390.99|18
1641485610000|2022-01-06 16:13:30|396.34|390.94|396.41|391.01|396.44|391.04|396.34|390.94|17
1641485620000|2022-01-06 16:13:40|396.4|391|396.42|391.02|396.45|391.05|396.4|391|8
1641485630000|2022-01-06 16:13:50|396.43|391.03|396.41|391.01|396.43|391.03|396.39|390.99|7
1641485640000|2022-01-06 16:14:00|396.42|391.02|396.41|391.01|396.42|391.02|396.4|391|4
1641485650000|2022-01-06 16:14:10|396.42|391.02|396.45|391.05|396.45|391.05|396.37|390.97|6
1641485660000|2022-01-06 16:14:20|396.43|391.03|396.45|391.05|396.46|391.06|396.38|390.98|19
1641485670000|2022-01-06 16:14:30|396.44|391.04|396.52|391.12|396.53|391.13|396.44|391.04|17
1641485680000|2022-01-06 16:14:40|396.51|391.11|396.35|390.95|396.51|391.11|396.29|390.89|23
1641485690000|2022-01-06 16:14:50|396.32|390.92|396.22|390.82|396.32|390.92|396.05|390.65|27
1641485700000|2022-01-06 16:15:00|396.21|390.81|396.36|390.96|396.39|390.99|396.11|390.71|26
1641485710000|2022-01-06 16:15:10|396.39|390.99|396.86|391.46|396.86|391.46|396.38|390.98|26
1641485720000|2022-01-06 16:15:20|396.87|391.47|396.86|391.46|397.22|391.82|396.85|391.45|30
1641485730000|2022-01-06 16:15:30|396.81|391.41|396.94|391.54|396.94|391.54|396.75|391.35|27
1641485740000|2022-01-06 16:15:40|396.93|391.53|396.94|391.54|396.98|391.58|396.87|391.47|32
1641485750000|2022-01-06 16:15:50|396.92|391.52|396.93|391.53|397.12|391.72|396.92|391.52|26
1641485760000|2022-01-06 16:16:00|396.94|391.54|396.87|391.47|396.94|391.54|396.84|391.44|23
1641485770000|2022-01-06 16:16:10|396.81|391.41|396.59|391.19|396.89|391.49|396.58|391.18|25
1641485780000|2022-01-06 16:16:20|396.6|391.2|396.24|390.84|396.6|391.2|396.19|390.79|30
1641485790000|2022-01-06 16:16:30|396.26|390.86|396.28|390.88|396.34|390.94|396.23|390.83|23
1641485800000|2022-01-06 16:16:40|396.29|390.89|396.22|390.82|396.33|390.93|396.22|390.82|21
1641485810000|2022-01-06 16:16:50|396.21|390.81|396.34|390.94|396.34|390.94|396.21|390.81|24
1641485820000|2022-01-06 16:17:00|396.33|390.93|396.35|390.95|396.35|390.95|396.29|390.89|26
1641485830000|2022-01-06 16:17:10|396.37|390.97|396.28|390.88|396.38|390.98|396.17|390.77|26
1641485840000|2022-01-06 16:17:20|396.26|390.86|396.32|390.92|396.37|390.97|396.26|390.86|18
1641485850000|2022-01-06 16:17:30|396.31|390.91|396.51|391.11|396.51|391.11|396.31|390.91|15
1641485860000|2022-01-06 16:17:40|396.5|391.1|396.53|391.13|396.57|391.17|396.48|391.08|21
1641485870000|2022-01-06 16:17:50|396.54|391.14|396.58|391.18|396.61|391.21|396.54|391.14|17
1641485880000|2022-01-06 16:18:00|396.66|391.26|396.74|391.34|396.79|391.39|396.59|391.19|23
1641485890000|2022-01-06 16:18:10|396.73|391.33|396.64|391.24|396.73|391.33|396.58|391.18|28
1641485900000|2022-01-06 16:18:20|396.61|391.21|396.62|391.22|396.65|391.25|396.58|391.18|20
1641485910000|2022-01-06 16:18:30|396.63|391.23|396.77|391.37|396.77|391.37|396.63|391.23|22
1641485920000|2022-01-06 16:18:40|396.74|391.34|396.64|391.24|396.74|391.34|396.63|391.23|13
1641485930000|2022-01-06 16:18:50|396.58|391.18|396.6|391.2|396.61|391.21|396.58|391.18|11
1641485940000|2022-01-06 16:19:00|396.62|391.22|396.71|391.31|396.71|391.31|396.44|391.04|25
1641485950000|2022-01-06 16:19:10|396.68|391.28|396.9|391.5|396.9|391.5|396.68|391.28|26
1641485960000|2022-01-06 16:19:20|396.93|391.53|396.84|391.44|396.97|391.57|396.83|391.43|25
1641485970000|2022-01-06 16:19:30|396.85|391.45|396.75|391.35|396.94|391.54|396.69|391.29|29
1641485980000|2022-01-06 16:19:40|396.73|391.33|396.72|391.32|396.77|391.37|396.72|391.32|16
1641485990000|2022-01-06 16:19:50|396.7|391.3|396.58|391.18|396.71|391.31|396.56|391.16|16
1641486000000|2022-01-06 16:20:00|396.56|391.16|396.15|390.75|396.57|391.17|396.09|390.69|22
1641486010000|2022-01-06 16:20:10|396.12|390.72|396.03|390.63|396.14|390.74|396.01|390.61|17
1641486020000|2022-01-06 16:20:20|396.05|390.65|395.68|390.28|396.05|390.65|395.68|390.28|28
1641486030000|2022-01-06 16:20:30|395.65|390.25|395.78|390.38|395.86|390.46|395.65|390.25|24
1641486040000|2022-01-06 16:20:40|395.79|390.39|395.77|390.37|395.79|390.39|395.74|390.34|20
1641486050000|2022-01-06 16:20:50|395.76|390.36|395.81|390.41|395.84|390.44|395.73|390.33|18
1641486060000|2022-01-06 16:21:00|395.8|390.4|395.72|390.32|395.8|390.4|395.68|390.28|23
1641486070000|2022-01-06 16:21:10|395.7|390.3|395.56|390.16|395.72|390.32|395.54|390.14|17
1641486080000|2022-01-06 16:21:20|395.55|390.15|395.69|390.29|395.72|390.32|395.54|390.14|20
1641486090000|2022-01-06 16:21:30|395.68|390.28|395.81|390.41|395.81|390.41|395.67|390.27|20
1641486100000|2022-01-06 16:21:40|395.78|390.38|395.76|390.36|395.81|390.41|395.74|390.34|12
1641486110000|2022-01-06 16:21:50|395.73|390.33|395.76|390.36|395.81|390.41|395.73|390.33|19
1641486120000|2022-01-06 16:22:00|395.78|390.38|395.52|390.12|395.78|390.38|395.44|390.04|26
1641486130000|2022-01-06 16:22:10|395.53|390.13|395.62|390.22|395.64|390.24|395.53|390.13|13
1641486140000|2022-01-06 16:22:20|395.63|390.23|395.61|390.21|395.64|390.24|395.61|390.21|10
1641486150000|2022-01-06 16:22:30|395.62|390.22|395.72|390.32|395.72|390.32|395.57|390.17|18
1641486160000|2022-01-06 16:22:40|395.73|390.33|395.64|390.24|395.76|390.36|395.64|390.24|11
1641486170000|2022-01-06 16:22:50|395.62|390.22|395.65|390.25|395.68|390.28|395.58|390.18|22
1641486180000|2022-01-06 16:23:00|395.66|390.26|395.64|390.24|395.67|390.27|395.64|390.24|5
1641486190000|2022-01-06 16:23:10|395.63|390.23|395.51|390.11|395.65|390.25|395.47|390.07|19
1641486200000|2022-01-06 16:23:20|395.5|390.1|395.43|390.03|395.53|390.13|395.43|390.03|11
1641486210000|2022-01-06 16:23:30|395.42|390.02|395.34|389.94|395.42|390.02|395.29|389.89|19
1641486220000|2022-01-06 16:23:40|395.37|389.97|395.67|390.27|395.67|390.27|395.37|389.97|28
1641486230000|2022-01-06 16:23:50|395.68|390.28|395.77|390.37|395.77|390.37|395.63|390.23|29
1641486240000|2022-01-06 16:24:00|395.75|390.35|395.79|390.39|395.87|390.47|395.75|390.35|30
1641486250000|2022-01-06 16:24:10|395.78|390.38|395.74|390.34|395.79|390.39|395.73|390.33|16
1641486260000|2022-01-06 16:24:20|395.73|390.33|395.59|390.19|395.74|390.34|395.56|390.16|24
1641486270000|2022-01-06 16:24:30|395.6|390.2|395.65|390.25|395.72|390.32|395.58|390.18|19
1641486280000|2022-01-06 16:24:40|395.64|390.24|395.62|390.22|395.67|390.27|395.58|390.18|18
1641486290000|2022-01-06 16:24:50|395.61|390.21|395.65|390.25|395.68|390.28|395.61|390.21|12
1641486300000|2022-01-06 16:25:00|395.68|390.28|395.6|390.2|395.68|390.28|395.57|390.17|15
1641486310000|2022-01-06 16:25:10|395.62|390.22|395.36|389.96|395.62|390.22|395.36|389.96|18
1641486320000|2022-01-06 16:25:20|395.37|389.97|395.26|389.86|395.37|389.97|395.19|389.79|20
1641486330000|2022-01-06 16:25:30|395.23|389.83|395.24|389.84|395.26|389.86|395.22|389.82|14
1641486340000|2022-01-06 16:25:40|395.26|389.86|395.34|389.94|395.36|389.96|395.26|389.86|16
1641486350000|2022-01-06 16:25:50|395.32|389.92|395.03|389.63|395.32|389.92|395.03|389.63|22
1641486360000|2022-01-06 16:26:00|395.02|389.62|395.05|389.65|395.08|389.68|394.97|389.57|19
1641486370000|2022-01-06 16:26:10|395.06|389.66|394.96|389.56|395.09|389.69|394.96|389.56|18
1641486380000|2022-01-06 16:26:20|394.97|389.57|395.06|389.66|395.07|389.67|394.94|389.54|22
1641486390000|2022-01-06 16:26:30|395.02|389.62|395.13|389.73|395.13|389.73|394.99|389.59|23
1641486400000|2022-01-06 16:26:40|395.17|389.77|395.08|389.68|395.19|389.79|395.07|389.67|25
1641486410000|2022-01-06 16:26:50|395.07|389.67|395.06|389.66|395.09|389.69|395.06|389.66|8
1641486420000|2022-01-06 16:27:00|395.05|389.65|394.87|389.47|395.06|389.66|394.85|389.45|21
1641486430000|2022-01-06 16:27:10|394.86|389.46|394.86|389.46|394.87|389.47|394.82|389.42|14
1641486440000|2022-01-06 16:27:20|394.87|389.47|394.87|389.47|394.87|389.47|394.85|389.45|12
1641486450000|2022-01-06 16:27:30|394.86|389.46|394.64|389.24|394.86|389.46|394.64|389.24|15
1641486460000|2022-01-06 16:27:40|394.53|389.13|394.46|389.06|394.54|389.14|394.45|389.05|17
1641486470000|2022-01-06 16:27:50|394.47|389.07|394.49|389.09|394.49|389.09|394.44|389.04|9
1641486480000|2022-01-06 16:28:00|394.5|389.1|394.53|389.13|394.55|389.15|394.5|389.1|9
1641486490000|2022-01-06 16:28:10|394.54|389.14|394.51|389.11|394.54|389.14|394.47|389.07|16
1641486500000|2022-01-06 16:28:20|394.53|389.13|394.82|389.42|394.83|389.43|394.52|389.12|21
1641486510000|2022-01-06 16:28:30|394.83|389.43|394.82|389.42|394.83|389.43|394.79|389.39|9
1641486520000|2022-01-06 16:28:40|394.84|389.44|394.75|389.35|394.95|389.55|394.75|389.35|23
1641486530000|2022-01-06 16:28:50|394.76|389.36|394.78|389.38|394.82|389.42|394.76|389.36|13
1641486540000|2022-01-06 16:29:00|394.72|389.32|394.78|389.38|394.79|389.39|394.71|389.31|14
1641486550000|2022-01-06 16:29:10|394.77|389.37|394.75|389.35|394.81|389.41|394.74|389.34|20
1641486560000|2022-01-06 16:29:20|394.74|389.34|394.73|389.33|394.74|389.34|394.72|389.32|4
1641486570000|2022-01-06 16:29:30|394.72|389.32|394.69|389.29|394.73|389.33|394.69|389.29|10
1641486580000|2022-01-06 16:29:40|394.68|389.28|394.68|389.28|394.7|389.3|394.67|389.27|12
1641486590000|2022-01-06 16:29:50|394.69|389.29|394.68|389.28|394.69|389.29|394.67|389.27|6
1641486600000|2022-01-06 16:30:00|394.66|389.26|394.74|389.34|394.75|389.35|394.64|389.24|19
1641486610000|2022-01-06 16:30:10|394.75|389.35|394.78|389.38|394.92|389.52|394.75|389.35|16
1641486620000|2022-01-06 16:30:20|394.8|389.4|394.72|389.32|394.84|389.44|394.68|389.28|15
1641486630000|2022-01-06 16:30:30|394.73|389.33|394.48|389.08|394.77|389.37|394.46|389.06|29
1641486640000|2022-01-06 16:30:40|394.46|389.06|394.33|388.93|394.48|389.08|394.32|388.92|22
1641486650000|2022-01-06 16:30:50|394.32|388.92|394.35|388.95|394.39|388.99|394.3|388.9|19
1641486660000|2022-01-06 16:31:00|394.33|388.93|394.18|388.78|394.33|388.93|394.18|388.78|15
1641486670000|2022-01-06 16:31:10|394.17|388.77|394.16|388.76|394.18|388.78|394.1|388.7|14
1641486680000|2022-01-06 16:31:20|394.15|388.75|393.97|388.57|394.18|388.78|393.9|388.5|20
1641486690000|2022-01-06 16:31:30|393.98|388.58|393.96|388.56|394|388.6|393.94|388.54|15
1641486700000|2022-01-06 16:31:40|393.97|388.57|393.94|388.54|394.02|388.62|393.94|388.54|14
1641486710000|2022-01-06 16:31:50|393.96|388.56|393.95|388.55|393.99|388.59|393.95|388.55|18
1641486720000|2022-01-06 16:32:00|393.96|388.56|393.99|388.59|394|388.6|393.95|388.55|11
1641486730000|2022-01-06 16:32:10|393.98|388.58|393.86|388.46|393.99|388.59|393.83|388.43|17
1641486740000|2022-01-06 16:32:20|393.87|388.47|393.81|388.41|393.88|388.48|393.78|388.38|13
1641486750000|2022-01-06 16:32:30|393.87|388.47|394.08|388.68|394.08|388.68|393.84|388.44|24
1641486760000|2022-01-06 16:32:40|394.07|388.67|393.98|388.58|394.1|388.7|393.92|388.52|25
1641486770000|2022-01-06 16:32:50|393.97|388.57|393.97|388.57|394.04|388.64|393.96|388.56|19
1641486780000|2022-01-06 16:33:00|393.98|388.58|393.94|388.54|394.04|388.64|393.86|388.46|16
1641486790000|2022-01-06 16:33:10|393.92|388.52|393.94|388.54|393.94|388.54|393.91|388.51|11
1641486800000|2022-01-06 16:33:20|393.96|388.56|393.9|388.5|393.97|388.57|393.87|388.47|11
1641486810000|2022-01-06 16:33:30|393.91|388.51|393.93|388.53|394|388.6|393.87|388.47|16
1641486820000|2022-01-06 16:33:40|393.94|388.54|394.07|388.67|394.07|388.67|393.91|388.51|21
1641486830000|2022-01-06 16:33:50|394.09|388.69|393.95|388.55|394.09|388.69|393.95|388.55|28
1641486840000|2022-01-06 16:34:00|393.94|388.54|394|388.6|394.05|388.65|393.91|388.51|19
1641486850000|2022-01-06 16:34:10|393.99|388.59|394.07|388.67|394.08|388.68|393.95|388.55|23
1641486860000|2022-01-06 16:34:20|394.08|388.68|394.14|388.74|394.17|388.77|393.99|388.59|24
1641486870000|2022-01-06 16:34:30|394.19|388.79|394.16|388.76|394.28|388.88|394.1|388.7|27
1641486880000|2022-01-06 16:34:40|394.21|388.81|394.57|389.17|394.62|389.22|394.17|388.77|26
1641486890000|2022-01-06 16:34:50|394.6|389.2|394.74|389.34|394.76|389.36|394.58|389.18|30
1641486900000|2022-01-06 16:35:00|394.69|389.29|394.82|389.42|394.86|389.46|394.69|389.29|21
1641486910000|2022-01-06 16:35:10|394.74|389.34|394.86|389.46|394.86|389.46|394.74|389.34|16
1641486920000|2022-01-06 16:35:20|394.85|389.45|394.79|389.39|394.91|389.51|394.79|389.39|12
1641486930000|2022-01-06 16:35:30|394.76|389.36|394.72|389.32|394.83|389.43|394.7|389.3|14
1641486940000|2022-01-06 16:35:40|394.8|389.4|394.69|389.29|394.8|389.4|394.68|389.28|5
1641486950000|2022-01-06 16:35:50|394.84|389.44|394.85|389.45|394.87|389.47|394.84|389.44|6
1641486960000|2022-01-06 16:36:00|394.86|389.46|395.22|389.82|395.22|389.82|394.82|389.42|24
1641486970000|2022-01-06 16:36:10|395.15|389.75|395.33|389.93|395.4|390|395.15|389.75|33
1641486980000|2022-01-06 16:36:20|395.29|389.89|395.32|389.92|395.35|389.95|395.29|389.89|14
1641486990000|2022-01-06 16:36:30|395.34|389.94|395.53|390.13|395.53|390.13|395.32|389.92|24
1641487000000|2022-01-06 16:36:40|395.51|390.11|395.43|390.03|395.54|390.14|395.43|390.03|15
1641487010000|2022-01-06 16:36:50|395.44|390.04|395.48|390.08|395.48|390.08|395.43|390.03|16
1641487020000|2022-01-06 16:37:00|395.44|390.04|395.52|390.12|395.61|390.21|395.44|390.04|15
1641487030000|2022-01-06 16:37:10|395.51|390.11|395.51|390.11|395.57|390.17|395.5|390.1|6
1641487040000|2022-01-06 16:37:20|395.58|390.18|395.58|390.18|395.58|390.18|395.51|390.11|5
1641487050000|2022-01-06 16:37:30|395.51|390.11|395.5|390.1|395.59|390.19|395.48|390.08|12
1641487060000|2022-01-06 16:37:40|395.58|390.18|395.57|390.17|395.62|390.22|395.57|390.17|9
1641487070000|2022-01-06 16:37:50|395.59|390.19|395.59|390.19|395.59|390.19|395.56|390.16|10
1641487080000|2022-01-06 16:38:00|395.61|390.21|395.56|390.16|395.61|390.21|395.56|390.16|5
1641487090000|2022-01-06 16:38:10|395.57|390.17|395.62|390.22|395.62|390.22|395.57|390.17|14
1641487100000|2022-01-06 16:38:20|395.6|390.2|395.82|390.42|395.86|390.46|395.6|390.2|19
1641487110000|2022-01-06 16:38:30|395.84|390.44|396.03|390.63|396.03|390.63|395.83|390.43|12
1641487120000|2022-01-06 16:38:40|396.01|390.61|396.13|390.73|396.18|390.78|396.01|390.61|20
1641487130000|2022-01-06 16:38:50|396.15|390.75|396.19|390.79|396.2|390.8|396.1|390.7|27
1641487140000|2022-01-06 16:39:00|396.18|390.78|396.11|390.71|396.19|390.79|396.09|390.69|17
1641487150000|2022-01-06 16:39:10|396.12|390.72|396.21|390.81|396.21|390.81|396.07|390.67|20
1641487160000|2022-01-06 16:39:20|396.2|390.8|396.21|390.81|396.23|390.83|396.13|390.73|15
1641487170000|2022-01-06 16:39:30|396.18|390.78|396.22|390.82|396.26|390.86|396.18|390.78|24
1641487180000|2022-01-06 16:39:40|396.21|390.81|395.99|390.59|396.21|390.81|395.98|390.58|17
1641487190000|2022-01-06 16:39:50|395.97|390.57|396.02|390.62|396.09|390.69|395.89|390.49|24
1641487200000|2022-01-06 16:40:00|396.08|390.68|396.14|390.74|396.23|390.83|396.01|390.61|21
1641487210000|2022-01-06 16:40:10|396.12|390.72|396.2|390.8|396.2|390.8|396.12|390.72|19
1641487220000|2022-01-06 16:40:20|396.29|390.89|396.15|390.75|396.41|391.01|396.15|390.75|21
1641487230000|2022-01-06 16:40:30|396.18|390.78|396.18|390.78|396.21|390.81|396.12|390.72|15
1641487240000|2022-01-06 16:40:40|396.19|390.79|396.27|390.87|396.32|390.92|396.19|390.79|14
1641487250000|2022-01-06 16:40:50|396.22|390.82|396.22|390.82|396.33|390.93|396.17|390.77|19
1641487260000|2022-01-06 16:41:00|396.23|390.83|396.38|390.98|396.38|390.98|396.2|390.8|20
1641487270000|2022-01-06 16:41:10|396.43|391.03|396.52|391.12|396.52|391.12|396.32|390.92|31
1641487280000|2022-01-06 16:41:20|396.5|391.1|396.6|391.2|396.64|391.24|396.5|391.1|20
1641487290000|2022-01-06 16:41:30|396.62|391.22|396.64|391.24|396.76|391.36|396.6|391.2|27
1641487300000|2022-01-06 16:41:40|396.67|391.27|396.66|391.26|396.73|391.33|396.64|391.24|17
1641487310000|2022-01-06 16:41:50|396.65|391.25|396.78|391.38|396.78|391.38|396.65|391.25|14
1641487320000|2022-01-06 16:42:00|396.76|391.36|396.87|391.47|396.87|391.47|396.75|391.35|12
1641487330000|2022-01-06 16:42:10|396.85|391.45|396.85|391.45|396.88|391.48|396.83|391.43|15
1641487340000|2022-01-06 16:42:20|396.94|391.54|397.01|391.61|397.01|391.61|396.86|391.46|13
1641487350000|2022-01-06 16:42:30|397.02|391.62|397.17|391.77|397.25|391.85|397.02|391.62|19
1641487360000|2022-01-06 16:42:40|397.15|391.75|397.14|391.74|397.25|391.85|397.14|391.74|14
1641487370000|2022-01-06 16:42:50|397.15|391.75|396.74|391.34|397.18|391.78|396.72|391.32|18
1641487380000|2022-01-06 16:43:00|396.73|391.33|396.77|391.37|396.78|391.38|396.72|391.32|20
1641487390000|2022-01-06 16:43:10|396.84|391.44|396.87|391.47|396.93|391.53|396.83|391.43|21
1641487400000|2022-01-06 16:43:20|396.86|391.46|396.87|391.47|396.88|391.48|396.86|391.46|14
1641487410000|2022-01-06 16:43:30|396.88|391.48|396.88|391.48|396.88|391.48|396.86|391.46|7
1641487420000|2022-01-06 16:43:40|396.86|391.46|396.76|391.36|396.9|391.5|396.76|391.36|9
1641487430000|2022-01-06 16:43:50|396.77|391.37|396.83|391.43|396.9|391.5|396.76|391.36|29
1641487440000|2022-01-06 16:44:00|396.88|391.48|396.81|391.41|396.9|391.5|396.76|391.36|23
1641487450000|2022-01-06 16:44:10|396.82|391.42|396.82|391.42|396.82|391.42|396.77|391.37|14
1641487460000|2022-01-06 16:44:20|396.8|391.4|396.8|391.4|396.85|391.45|396.8|391.4|3
1641487470000|2022-01-06 16:44:30|396.78|391.38|396.78|391.38|396.8|391.4|396.73|391.33|10
1641487480000|2022-01-06 16:44:40|396.73|391.33|396.71|391.31|396.8|391.4|396.69|391.29|16
1641487490000|2022-01-06 16:44:50|396.65|391.25|396.6|391.2|396.66|391.26|396.58|391.18|19
1641487500000|2022-01-06 16:45:00|396.62|391.22|396.65|391.25|396.65|391.25|396.6|391.2|13
1641487510000|2022-01-06 16:45:10|396.63|391.23|396.53|391.13|396.65|391.25|396.45|391.05|17
1641487520000|2022-01-06 16:45:20|396.55|391.15|396.42|391.02|396.57|391.17|396.42|391.02|16
1641487530000|2022-01-06 16:45:30|396.33|390.93|396.31|390.91|396.34|390.94|396.19|390.79|27
1641487540000|2022-01-06 16:45:40|396.3|390.9|396.36|390.96|396.42|391.02|396.29|390.89|26
1641487550000|2022-01-06 16:45:50|396.33|390.93|396.37|390.97|396.38|390.98|396.32|390.92|14
1641487560000|2022-01-06 16:46:00|396.38|390.98|396.29|390.89|396.44|391.04|396.27|390.87|25
1641487570000|2022-01-06 16:46:10|396.3|390.9|396.3|390.9|396.32|390.92|396.3|390.9|11
1641487580000|2022-01-06 16:46:20|396.31|390.91|396.3|390.9|396.39|390.99|396.3|390.9|18
1641487590000|2022-01-06 16:46:30|396.32|390.92|396.19|390.79|396.34|390.94|396.17|390.77|26
1641487600000|2022-01-06 16:46:40|396.21|390.81|396.37|390.97|396.41|391.01|396.21|390.81|27
1641487610000|2022-01-06 16:46:50|396.35|390.95|396.29|390.89|396.39|390.99|396.28|390.88|17
1641487620000|2022-01-06 16:47:00|396.3|390.9|396.38|390.98|396.4|391|396.3|390.9|23
1641487630000|2022-01-06 16:47:10|396.39|390.99|396.41|391.01|396.41|391.01|396.38|390.98|8
1641487640000|2022-01-06 16:47:20|396.42|391.02|396.6|391.2|396.65|391.25|396.42|391.02|23
1641487650000|2022-01-06 16:47:30|396.61|391.21|396.8|391.4|396.89|391.49|396.61|391.21|23
1641487660000|2022-01-06 16:47:40|396.79|391.39|396.78|391.38|396.86|391.46|396.77|391.37|16
1641487680000|2022-01-06 16:48:00|396.79|391.39|396.81|391.41|396.84|391.44|396.79|391.39|10
1641487690000|2022-01-06 16:48:10|396.8|391.4|396.78|391.38|396.85|391.45|396.78|391.38|21
1641487700000|2022-01-06 16:48:20|396.79|391.39|396.93|391.53|396.93|391.53|396.79|391.39|19
1641487710000|2022-01-06 16:48:30|396.84|391.44|397.49|392.09|397.49|392.09|396.83|391.43|34
1641487720000|2022-01-06 16:48:40|397.44|392.04|397.4|392|397.46|392.06|397.37|391.97|23
1641487730000|2022-01-06 16:48:50|397.41|392.01|397.36|391.96|397.46|392.06|397.36|391.96|17
1641487740000|2022-01-06 16:49:00|397.4|392|397.32|391.92|397.41|392.01|397.32|391.92|14
1641487750000|2022-01-06 16:49:10|397.33|391.93|397.32|391.92|397.33|391.93|397.3|391.9|9
1641487760000|2022-01-06 16:49:20|397.33|391.93|397.46|392.06|397.47|392.07|397.32|391.92|14
1641487770000|2022-01-06 16:49:30|397.47|392.07|397.57|392.17|397.58|392.18|397.46|392.06|24
1641487780000|2022-01-06 16:49:40|397.54|392.14|397.55|392.15|397.58|392.18|397.48|392.08|19
1641487790000|2022-01-06 16:49:50|397.48|392.08|397.5|392.1|397.55|392.15|397.48|392.08|9
1641487800000|2022-01-06 16:50:00|397.51|392.11|397.5|392.1|397.51|392.11|397.48|392.08|5
1641487810000|2022-01-06 16:50:10|397.51|392.11|397.52|392.12|397.52|392.12|397.5|392.1|6
1641487820000|2022-01-06 16:50:20|397.54|392.14|397.69|392.29|397.73|392.33|397.54|392.14|18
1641487830000|2022-01-06 16:50:30|397.71|392.31|397.73|392.33|397.78|392.38|397.67|392.27|18
1641487840000|2022-01-06 16:50:40|397.74|392.34|397.68|392.28|397.74|392.34|397.67|392.27|13
1641487850000|2022-01-06 16:50:50|397.66|392.26|397.67|392.27|397.68|392.28|397.63|392.23|12
1641487860000|2022-01-06 16:51:00|397.72|392.32|397.71|392.31|397.73|392.33|397.62|392.22|21
1641487870000|2022-01-06 16:51:10|397.67|392.27|397.37|391.97|397.68|392.28|397.36|391.96|19
1641487880000|2022-01-06 16:51:20|397.38|391.98|397.35|391.95|397.4|392|397.34|391.94|16
1641487890000|2022-01-06 16:51:30|397.36|391.96|397.4|392|397.41|392.01|397.33|391.93|9
1641487900000|2022-01-06 16:51:40|397.39|391.99|397.41|392.01|397.41|392.01|397.27|391.87|14
1641487910000|2022-01-06 16:51:50|397.4|392|397.39|391.99|397.4|392|397.39|391.99|2
1641487920000|2022-01-06 16:52:00|397.4|392|397.29|391.89|397.44|392.04|397.27|391.87|12
1641487930000|2022-01-06 16:52:10|397.28|391.88|397.08|391.68|397.28|391.88|397.03|391.63|17
1641487940000|2022-01-06 16:52:20|397.09|391.69|397.38|391.98|397.38|391.98|397.09|391.69|12
1641487950000|2022-01-06 16:52:30|397.36|391.96|397.36|391.96|397.36|391.96|397.36|391.96|1
1641487960000|2022-01-06 16:52:40|397.35|391.95|397.39|391.99|397.39|391.99|397.34|391.94|6
1641487970000|2022-01-06 16:52:50|397.4|392|397.4|392|397.42|392.02|397.4|392|4
1641487980000|2022-01-06 16:53:00|397.39|391.99|397.31|391.91|397.39|391.99|397.31|391.91|13
1641487990000|2022-01-06 16:53:10|397.32|391.92|397.4|392|397.4|392|397.32|391.92|7
1641488000000|2022-01-06 16:53:20|397.39|391.99|397.79|392.39|397.79|392.39|397.39|391.99|17
1641488010000|2022-01-06 16:53:30|397.8|392.4|397.79|392.39|397.84|392.44|397.78|392.38|10
1641488020000|2022-01-06 16:53:40|397.78|392.38|397.85|392.45|397.95|392.55|397.78|392.38|20
1641488030000|2022-01-06 16:53:50|397.86|392.46|397.87|392.47|397.94|392.54|397.85|392.45|20
1641488040000|2022-01-06 16:54:00|397.86|392.46|397.87|392.47|397.9|392.5|397.84|392.44|20
1641488050000|2022-01-06 16:54:10|397.88|392.48|397.89|392.49|397.89|392.49|397.86|392.46|11
1641488060000|2022-01-06 16:54:20|397.87|392.47|397.9|392.5|397.94|392.54|397.87|392.47|10
1641488070000|2022-01-06 16:54:30|397.89|392.49|397.9|392.5|397.92|392.52|397.89|392.49|9
1641488080000|2022-01-06 16:54:40|397.91|392.51|397.77|392.37|397.91|392.51|397.68|392.28|13
1641488090000|2022-01-06 16:54:50|397.75|392.35|397.76|392.36|397.81|392.41|397.67|392.27|20
1641488100000|2022-01-06 16:55:00|397.77|392.37|397.76|392.36|397.78|392.38|397.73|392.33|14
1641488110000|2022-01-06 16:55:10|397.75|392.35|397.73|392.33|397.76|392.36|397.73|392.33|17
1641488120000|2022-01-06 16:55:20|397.75|392.35|397.68|392.28|397.75|392.35|397.68|392.28|25
1641488130000|2022-01-06 16:55:30|397.69|392.29|397.55|392.15|397.69|392.29|397.55|392.15|16
1641488140000|2022-01-06 16:55:40|397.56|392.16|397.54|392.14|397.56|392.16|397.54|392.14|7
1641488150000|2022-01-06 16:55:50|397.55|392.15|397.56|392.16|397.57|392.17|397.54|392.14|5
1641488160000|2022-01-06 16:56:00|397.57|392.17|397.55|392.15|397.58|392.18|397.53|392.13|8
1641488170000|2022-01-06 16:56:10|397.59|392.19|397.69|392.29|397.7|392.3|397.55|392.15|11
1641488180000|2022-01-06 16:56:20|397.7|392.3|397.78|392.38|397.78|392.38|397.69|392.29|12
1641488190000|2022-01-06 16:56:30|397.76|392.36|397.75|392.35|397.77|392.37|397.74|392.34|6
1641488200000|2022-01-06 16:56:40|397.77|392.37|397.74|392.34|397.79|392.39|397.74|392.34|9
1641488210000|2022-01-06 16:56:50|397.75|392.35|397.78|392.38|397.78|392.38|397.74|392.34|9
1641488220000|2022-01-06 16:57:00|397.77|392.37|397.76|392.36|397.84|392.44|397.76|392.36|8
1641488230000|2022-01-06 16:57:10|397.75|392.35|397.76|392.36|397.76|392.36|397.75|392.35|4
1641488240000|2022-01-06 16:57:20|397.77|392.37|397.75|392.35|397.81|392.41|397.75|392.35|5
1641488250000|2022-01-06 16:57:30|397.74|392.34|397.75|392.35|397.76|392.36|397.74|392.34|3
1641488260000|2022-01-06 16:57:40|397.76|392.36|397.76|392.36|397.79|392.39|397.75|392.35|9
1641488270000|2022-01-06 16:57:50|397.75|392.35|397.76|392.36|397.76|392.36|397.75|392.35|4
1641488280000|2022-01-06 16:58:00|397.74|392.34|397.74|392.34|397.74|392.34|397.73|392.33|3
1641488290000|2022-01-06 16:58:10|397.73|392.33|397.52|392.12|397.73|392.33|397.52|392.12|17
1641488300000|2022-01-06 16:58:20|397.53|392.13|397.63|392.23|397.64|392.24|397.52|392.12|11
1641488310000|2022-01-06 16:58:30|397.67|392.27|397.79|392.39|397.8|392.4|397.58|392.18|22
1641488320000|2022-01-06 16:58:40|397.77|392.37|398.08|392.68|398.13|392.73|397.71|392.31|22
1641488330000|2022-01-06 16:58:50|398.05|392.65|398|392.6|398.12|392.72|398|392.6|17
1641488340000|2022-01-06 16:59:00|398.02|392.62|398.05|392.65|398.06|392.66|398.02|392.62|17
1641488350000|2022-01-06 16:59:10|398.07|392.67|397.74|392.34|398.1|392.7|397.74|392.34|21
1641488360000|2022-01-06 16:59:20|397.75|392.35|397.84|392.44|397.86|392.46|397.74|392.34|8
1641488370000|2022-01-06 16:59:30|397.83|392.43|397.82|392.42|397.84|392.44|397.81|392.41|9
1641488380000|2022-01-06 16:59:40|397.83|392.43|397.77|392.37|397.83|392.43|397.77|392.37|9
1641488390000|2022-01-06 16:59:50|397.78|392.38|397.77|392.37|397.78|392.38|397.75|392.35|8
1641488400000|2022-01-06 17:00:00|397.78|392.38|397.75|392.35|397.78|392.38|397.71|392.31|10
1641488410000|2022-01-06 17:00:10|397.73|392.33|397.95|392.55|397.96|392.56|397.71|392.31|18
1641488420000|2022-01-06 17:00:20|397.92|392.52|397.92|392.52|397.96|392.56|397.92|392.52|7
1641488430000|2022-01-06 17:00:30|397.93|392.53|397.94|392.54|397.94|392.54|397.93|392.53|2
1641488440000|2022-01-06 17:00:40|397.93|392.53|397.94|392.54|397.94|392.54|397.92|392.52|7
1641488450000|2022-01-06 17:00:50|397.93|392.53|397.74|392.34|397.94|392.54|397.69|392.29|20
1641488460000|2022-01-06 17:01:00|397.73|392.33|397.64|392.24|397.75|392.35|397.64|392.24|14
1641488470000|2022-01-06 17:01:10|397.65|392.25|397.64|392.24|397.67|392.27|397.64|392.24|7
1641488480000|2022-01-06 17:01:20|397.65|392.25|397.85|392.45|397.85|392.45|397.65|392.25|16
1641488490000|2022-01-06 17:01:30|397.86|392.46|397.87|392.47|397.87|392.47|397.78|392.38|11
1641488500000|2022-01-06 17:01:40|397.83|392.43|397.77|392.37|397.83|392.43|397.77|392.37|13
1641488510000|2022-01-06 17:01:50|397.78|392.38|397.79|392.39|397.81|392.41|397.77|392.37|8
1641488520000|2022-01-06 17:02:00|397.8|392.4|397.79|392.39|397.81|392.41|397.76|392.36|7
1641488530000|2022-01-06 17:02:10|397.78|392.38|397.83|392.43|397.87|392.47|397.78|392.38|12
1641488540000|2022-01-06 17:02:20|397.84|392.44|397.72|392.32|397.84|392.44|397.72|392.32|18
1641488550000|2022-01-06 17:02:30|397.71|392.31|397.68|392.28|397.72|392.32|397.68|392.28|5
1641488560000|2022-01-06 17:02:40|397.69|392.29|398.31|392.91|398.31|392.91|397.62|392.22|18
1641488570000|2022-01-06 17:02:50|398.32|392.92|398.36|392.96|398.36|392.96|398.32|392.92|5
1641488580000|2022-01-06 17:03:00|398.37|392.97|398.37|392.97|398.37|392.97|398.28|392.88|6
1641488590000|2022-01-06 17:03:10|398.38|392.98|398.33|392.93|398.38|392.98|398.3|392.9|16
1641488600000|2022-01-06 17:03:20|398.34|392.94|398.39|392.99|398.41|393.01|398.34|392.94|11
1641488610000|2022-01-06 17:03:30|398.41|393.01|398.4|393|398.41|393.01|398.37|392.97|13
1641488620000|2022-01-06 17:03:40|398.41|393.01|398.4|393|398.41|393.01|398.36|392.96|12
1641488630000|2022-01-06 17:03:50|398.36|392.96|398.33|392.93|398.36|392.96|398.23|392.83|10
1641488640000|2022-01-06 17:04:00|398.35|392.95|398.34|392.94|398.35|392.95|398.31|392.91|8
1641488650000|2022-01-06 17:04:10|398.35|392.95|398.39|392.99|398.4|393|398.34|392.94|9
1641488660000|2022-01-06 17:04:20|398.35|392.95|398.32|392.92|398.35|392.95|398.31|392.91|9
1641488670000|2022-01-06 17:04:30|398.33|392.93|398.32|392.92|398.33|392.93|398.32|392.92|8
1641488680000|2022-01-06 17:04:40|398.33|392.93|398.34|392.94|398.34|392.94|398.33|392.93|2
1641488700000|2022-01-06 17:05:00|398.32|392.92|398.32|392.92|398.33|392.93|398.32|392.92|3
1641488710000|2022-01-06 17:05:10|398.33|392.93|398.17|392.77|398.34|392.94|398.13|392.73|16
1641488720000|2022-01-06 17:05:20|398.16|392.76|398.16|392.76|398.17|392.77|398.16|392.76|3
1641488730000|2022-01-06 17:05:30|398.19|392.79|398.25|392.85|398.25|392.85|398.19|392.79|4
1641488740000|2022-01-06 17:05:40|398.24|392.84|398.35|392.95|398.35|392.95|398.24|392.84|17
1641488750000|2022-01-06 17:05:50|398.37|392.97|398.38|392.98|398.4|393|398.3|392.9|13
1641488760000|2022-01-06 17:06:00|398.34|392.94|398.4|393|398.4|393|398.34|392.94|6
1641488770000|2022-01-06 17:06:10|398.3|392.9|398.38|392.98|398.39|392.99|398.3|392.9|19
1641488780000|2022-01-06 17:06:20|398.39|392.99|398.34|392.94|398.39|392.99|398.3|392.9|6
1641488790000|2022-01-06 17:06:30|398.35|392.95|398.57|393.17|398.7|393.3|398.35|392.95|29
1641488800000|2022-01-06 17:06:40|398.53|393.13|398.57|393.17|398.61|393.21|398.52|393.12|14
1641488810000|2022-01-06 17:06:50|398.55|393.15|398.72|393.32|398.73|393.33|398.55|393.15|11
1641488820000|2022-01-06 17:07:00|398.73|393.33|398.61|393.21|398.73|393.33|398.61|393.21|9
1641488830000|2022-01-06 17:07:10|398.62|393.22|398.66|393.26|398.66|393.26|398.61|393.21|8
1641488840000|2022-01-06 17:07:20|398.65|393.25|398.45|393.05|398.65|393.25|398.42|393.02|9
1641488850000|2022-01-06 17:07:30|398.46|393.06|398.48|393.08|398.51|393.11|398.45|393.05|15
1641488860000|2022-01-06 17:07:40|398.5|393.1|398.54|393.14|398.54|393.14|398.48|393.08|11
1641488870000|2022-01-06 17:07:50|398.52|393.12|398.62|393.22|398.62|393.22|398.51|393.11|7
1641488880000|2022-01-06 17:08:00|398.63|393.23|398.66|393.26|398.71|393.31|398.56|393.16|20
1641488890000|2022-01-06 17:08:10|398.65|393.25|398.67|393.27|398.67|393.27|398.64|393.24|10
1641488900000|2022-01-06 17:08:20|398.64|393.24|398.66|393.26|398.66|393.26|398.64|393.24|10
1641488910000|2022-01-06 17:08:30|398.65|393.25|398.67|393.27|398.71|393.31|398.65|393.25|9
1641488920000|2022-01-06 17:08:40|398.65|393.25|398.67|393.27|398.67|393.27|398.65|393.25|3
1641488930000|2022-01-06 17:08:50|398.68|393.28|398.67|393.27|398.68|393.28|398.67|393.27|2
1641488940000|2022-01-06 17:09:00|398.68|393.28|399.06|393.66|399.06|393.66|398.68|393.28|19
1641488950000|2022-01-06 17:09:10|398.99|393.59|398.99|393.59|399.03|393.63|398.94|393.54|19
1641488960000|2022-01-06 17:09:20|399|393.6|399.06|393.66|399.07|393.67|399|393.6|15
1641488970000|2022-01-06 17:09:30|399.07|393.67|399.15|393.75|399.15|393.75|399.07|393.67|17
1641488980000|2022-01-06 17:09:40|399.14|393.74|399.19|393.79|399.2|393.8|399.14|393.74|12
1641488990000|2022-01-06 17:09:50|399.18|393.78|399.16|393.76|399.18|393.78|399.14|393.74|14
1641489000000|2022-01-06 17:10:00|399.14|393.74|399.04|393.64|399.14|393.74|399.04|393.64|12
1641489010000|2022-01-06 17:10:10|399.05|393.65|398.99|393.59|399.06|393.66|398.99|393.59|10
1641489020000|2022-01-06 17:10:20|398.98|393.58|398.92|393.52|398.99|393.59|398.92|393.52|9
1641489030000|2022-01-06 17:10:30|398.93|393.53|398.93|393.53|398.95|393.55|398.92|393.52|12
1641489040000|2022-01-06 17:10:40|398.92|393.52|398.9|393.5|398.92|393.52|398.89|393.49|3
1641489050000|2022-01-06 17:10:50|398.92|393.52|398.92|393.52|398.94|393.54|398.92|393.52|5
1641489060000|2022-01-06 17:11:00|398.91|393.51|398.68|393.28|398.91|393.51|398.6|393.2|18
1641489070000|2022-01-06 17:11:10|398.67|393.27|398.59|393.19|398.67|393.27|398.59|393.19|11
1641489080000|2022-01-06 17:11:20|398.6|393.2|398.57|393.17|398.61|393.21|398.56|393.16|8
1641489090000|2022-01-06 17:11:30|398.59|393.19|398.62|393.22|398.64|393.24|398.58|393.18|14
1641489100000|2022-01-06 17:11:40|398.61|393.21|398.61|393.21|398.61|393.21|398.56|393.16|13
1641489110000|2022-01-06 17:11:50|398.62|393.22|398.62|393.22|398.62|393.22|398.62|393.22|1
1641489120000|2022-01-06 17:12:00|398.61|393.21|398.53|393.13|398.61|393.21|398.53|393.13|2
1641489130000|2022-01-06 17:12:10|398.54|393.14|398.53|393.13|398.54|393.14|398.52|393.12|6
1641489140000|2022-01-06 17:12:20|398.52|393.12|398.51|393.11|398.54|393.14|398.51|393.11|16
1641489150000|2022-01-06 17:12:30|398.52|393.12|398.52|393.12|398.52|393.12|398.52|393.12|1
1641489160000|2022-01-06 17:12:40|398.51|393.11|398.51|393.11|398.52|393.12|398.51|393.11|5
1641489170000|2022-01-06 17:12:50|398.47|393.07|398.49|393.09|398.49|393.09|398.47|393.07|2
1641489190000|2022-01-06 17:13:10|398.5|393.1|398.3|392.9|398.5|393.1|398.3|392.9|8
1641489200000|2022-01-06 17:13:20|398.32|392.92|398.06|392.66|398.37|392.97|398.06|392.66|17
1641489210000|2022-01-06 17:13:30|398.07|392.67|398.12|392.72|398.12|392.72|398.07|392.67|3
1641489220000|2022-01-06 17:13:40|398.13|392.73|398.07|392.67|398.13|392.73|398.06|392.66|19
1641489230000|2022-01-06 17:13:50|398.08|392.68|398.06|392.66|398.08|392.68|398.06|392.66|8
1641489240000|2022-01-06 17:14:00|398.08|392.68|398.06|392.66|398.12|392.72|398.03|392.63|9
1641489250000|2022-01-06 17:14:10|398.05|392.65|398.18|392.78|398.18|392.78|398.05|392.65|7
1641489260000|2022-01-06 17:14:20|398.19|392.79|397.99|392.59|398.19|392.79|397.98|392.58|10
1641489270000|2022-01-06 17:14:30|397.98|392.58|397.88|392.48|397.99|392.59|397.88|392.48|5
1641489280000|2022-01-06 17:14:40|397.87|392.47|397.78|392.38|397.87|392.47|397.78|392.38|18
1641489290000|2022-01-06 17:14:50|397.67|392.27|397.67|392.27|397.67|392.27|397.67|392.27|1
1641489300000|2022-01-06 17:15:00|397.6|392.2|397.41|392.01|397.62|392.22|397.41|392.01|10
1641489310000|2022-01-06 17:15:10|397.4|392|397.36|391.96|397.42|392.02|397.36|391.96|11
1641489320000|2022-01-06 17:15:20|397.37|391.97|397.15|391.75|397.4|392|397.15|391.75|11
1641489330000|2022-01-06 17:15:30|397.13|391.73|397.12|391.72|397.18|391.78|397.09|391.69|16
1641489340000|2022-01-06 17:15:40|397.13|391.73|397.17|391.77|397.19|391.79|397.13|391.73|11
1641489350000|2022-01-06 17:15:50|397.18|391.78|397.33|391.93|397.33|391.93|397.18|391.78|11
1641489360000|2022-01-06 17:16:00|397.34|391.94|397.46|392.06|397.5|392.1|397.34|391.94|13
1641489370000|2022-01-06 17:16:10|397.47|392.07|397.46|392.06|397.47|392.07|397.46|392.06|2
1641489380000|2022-01-06 17:16:20|397.45|392.05|397.43|392.03|397.46|392.06|397.43|392.03|4
1641489390000|2022-01-06 17:16:30|397.41|392.01|397.43|392.03|397.43|392.03|397.41|392.01|2
1641489400000|2022-01-06 17:16:40|397.46|392.06|397.46|392.06|397.46|392.06|397.46|392.06|1
1641489410000|2022-01-06 17:16:50|397.54|392.14|397.52|392.12|397.57|392.17|397.47|392.07|12
1641489420000|2022-01-06 17:17:00|397.55|392.15|397.72|392.32|397.72|392.32|397.52|392.12|16
1641489430000|2022-01-06 17:17:10|397.73|392.33|397.87|392.47|397.91|392.51|397.69|392.29|17
1641489440000|2022-01-06 17:17:20|397.89|392.49|397.87|392.47|397.9|392.5|397.79|392.39|15
1641489450000|2022-01-06 17:17:30|397.88|392.48|397.91|392.51|397.92|392.52|397.88|392.48|10
1641489460000|2022-01-06 17:17:40|397.9|392.5|397.87|392.47|397.91|392.51|397.84|392.44|9
1641489470000|2022-01-06 17:17:50|397.86|392.46|397.92|392.52|397.92|392.52|397.86|392.46|6
1641489480000|2022-01-06 17:18:00|397.91|392.51|397.93|392.53|397.93|392.53|397.86|392.46|11
1641489490000|2022-01-06 17:18:10|397.92|392.52|398.03|392.63|398.04|392.64|397.92|392.52|6
1641489500000|2022-01-06 17:18:20|398.06|392.66|397.97|392.57|398.06|392.66|397.97|392.57|9
1641489510000|2022-01-06 17:18:30|397.96|392.56|398.02|392.62|398.02|392.62|397.96|392.56|8
1641489520000|2022-01-06 17:18:40|397.97|392.57|397.95|392.55|398.08|392.68|397.95|392.55|18
1641489530000|2022-01-06 17:18:50|397.98|392.58|398.02|392.62|398.02|392.62|397.98|392.58|2
1641489540000|2022-01-06 17:19:00|398.03|392.63|398|392.6|398.03|392.63|397.95|392.55|5
1641489550000|2022-01-06 17:19:10|397.99|392.59|397.99|392.59|397.99|392.59|397.99|392.59|1
1641489560000|2022-01-06 17:19:20|398|392.6|398|392.6|398|392.6|397.95|392.55|3
1641489570000|2022-01-06 17:19:30|398.04|392.64|398.05|392.65|398.05|392.65|398|392.6|7
1641489580000|2022-01-06 17:19:40|398.11|392.71|398.46|393.06|398.65|393.25|398.11|392.71|17
1641489600000|2022-01-06 17:20:00|398.48|393.08|398.34|392.94|398.48|393.08|398.31|392.91|14
1641489610000|2022-01-06 17:20:10|398.33|392.93|398.58|393.18|398.58|393.18|398.33|392.93|14
1641489620000|2022-01-06 17:20:20|398.59|393.19|398.71|393.31|398.78|393.38|398.54|393.14|9
1641489630000|2022-01-06 17:20:30|398.7|393.3|398.8|393.4|398.82|393.42|398.68|393.28|22
1641489640000|2022-01-06 17:20:40|398.81|393.41|398.87|393.47|398.91|393.51|398.81|393.41|18
1641489650000|2022-01-06 17:20:50|398.89|393.49|398.88|393.48|398.9|393.5|398.87|393.47|8
1641489660000|2022-01-06 17:21:00|398.87|393.47|398.87|393.47|398.87|393.47|398.87|393.47|1
1641489670000|2022-01-06 17:21:10|398.88|393.48|398.53|393.13|398.88|393.48|398.5|393.1|20
1641489680000|2022-01-06 17:21:20|398.52|393.12|398.57|393.17|398.57|393.17|398.51|393.11|5
1641489690000|2022-01-06 17:21:30|398.52|393.12|398.53|393.13|398.53|393.13|398.52|393.12|4
1641489700000|2022-01-06 17:21:40|398.51|393.11|398.51|393.11|398.52|393.12|398.5|393.1|5
1641489710000|2022-01-06 17:21:50|398.52|393.12|398.41|393.01|398.52|393.12|398.4|393|12
1641489720000|2022-01-06 17:22:00|398.44|393.04|398.37|392.97|398.45|393.05|398.37|392.97|5
1641489730000|2022-01-06 17:22:10|398.46|393.06|398.82|393.42|398.82|393.42|398.39|392.99|20
1641489740000|2022-01-06 17:22:20|398.83|393.43|398.6|393.2|398.84|393.44|398.6|393.2|20
1641489750000|2022-01-06 17:22:30|398.64|393.24|398.66|393.26|398.68|393.28|398.64|393.24|7
1641489760000|2022-01-06 17:22:40|398.61|393.21|398.53|393.13|398.61|393.21|398.51|393.11|7
1641489770000|2022-01-06 17:22:50|398.54|393.14|398.51|393.11|398.56|393.16|398.5|393.1|10
1641489780000|2022-01-06 17:23:00|398.52|393.12|398.5|393.1|398.54|393.14|398.5|393.1|8
1641489790000|2022-01-06 17:23:10|398.51|393.11|398.52|393.12|398.56|393.16|398.51|393.11|8
1641489800000|2022-01-06 17:23:20|398.53|393.13|398.51|393.11|398.53|393.13|398.49|393.09|6
1641489810000|2022-01-06 17:23:30|398.52|393.12|398.97|393.57|398.97|393.57|398.46|393.06|15
1641489820000|2022-01-06 17:23:40|398.91|393.51|399.02|393.62|399.02|393.62|398.89|393.49|18
1641489830000|2022-01-06 17:23:50|399.01|393.61|399.06|393.66|399.06|393.66|398.98|393.58|8
1641489840000|2022-01-06 17:24:00|399.08|393.68|398.92|393.52|399.08|393.68|398.92|393.52|16
1641489850000|2022-01-06 17:24:10|398.91|393.51|398.74|393.34|398.91|393.51|398.73|393.33|11
1641489860000|2022-01-06 17:24:20|398.75|393.35|399.03|393.63|399.03|393.63|398.75|393.35|11
1641489870000|2022-01-06 17:24:30|398.87|393.47|398.89|393.49|398.95|393.55|398.87|393.47|9
1641489880000|2022-01-06 17:24:40|398.95|393.55|398.85|393.45|398.95|393.55|398.85|393.45|12
1641489890000|2022-01-06 17:24:50|398.91|393.51|398.9|393.5|398.97|393.57|398.85|393.45|15
1641489900000|2022-01-06 17:25:00|398.87|393.47|398.85|393.45|398.87|393.47|398.85|393.45|2
1641489910000|2022-01-06 17:25:10|398.94|393.54|398.95|393.55|399.04|393.64|398.9|393.5|9
1641489920000|2022-01-06 17:25:20|398.94|393.54|398.83|393.43|398.94|393.54|398.8|393.4|10
1641489930000|2022-01-06 17:25:30|398.84|393.44|398.89|393.49|398.89|393.49|398.84|393.44|4
1641489940000|2022-01-06 17:25:40|398.92|393.52|398.84|393.44|398.92|393.52|398.84|393.44|8
1641489950000|2022-01-06 17:25:50|398.85|393.45|398.85|393.45|398.85|393.45|398.85|393.45|1
1641489960000|2022-01-06 17:26:00|398.82|393.42|398.98|393.58|398.98|393.58|398.82|393.42|13
1641489970000|2022-01-06 17:26:10|398.97|393.57|398.92|393.52|398.98|393.58|398.91|393.51|7
1641489980000|2022-01-06 17:26:20|398.91|393.51|399|393.6|399|393.6|398.91|393.51|17
1641489990000|2022-01-06 17:26:30|399.01|393.61|399.2|393.8|399.2|393.8|399.01|393.61|15
1641490000000|2022-01-06 17:26:40|399.21|393.81|399.28|393.88|399.29|393.89|399.14|393.74|10
1641490010000|2022-01-06 17:26:50|399.25|393.85|399.22|393.82|399.27|393.87|399.22|393.82|11
1641490020000|2022-01-06 17:27:00|399.23|393.83|399.07|393.67|399.23|393.83|399.07|393.67|13
1641490030000|2022-01-06 17:27:10|399.1|393.7|399.35|393.95|399.35|393.95|399.09|393.69|19
1641490040000|2022-01-06 17:27:20|399.37|393.97|399.37|393.97|399.47|394.07|399.34|393.94|18
1641490050000|2022-01-06 17:27:30|399.36|393.96|399.32|393.92|399.39|393.99|399.32|393.92|14
1641490060000|2022-01-06 17:27:40|399.33|393.93|399.35|393.95|399.38|393.98|399.33|393.93|17
1641490070000|2022-01-06 17:27:50|399.32|393.92|399.29|393.89|399.36|393.96|399.24|393.84|12
1641490080000|2022-01-06 17:28:00|399.21|393.81|399.26|393.86|399.26|393.86|399.13|393.73|21
1641490090000|2022-01-06 17:28:10|399.28|393.88|399.29|393.89|399.35|393.95|399.28|393.88|9
1641490100000|2022-01-06 17:28:20|399.3|393.9|399.29|393.89|399.3|393.9|399.27|393.87|8
1641490110000|2022-01-06 17:28:30|399.3|393.9|399.44|394.04|399.46|394.06|399.29|393.89|14
1641490120000|2022-01-06 17:28:40|399.43|394.03|399.33|393.93|399.43|394.03|399.33|393.93|15
1641490130000|2022-01-06 17:28:50|399.32|393.92|399.22|393.82|399.33|393.93|399.18|393.78|16
1641490140000|2022-01-06 17:29:00|399.21|393.81|399.23|393.83|399.24|393.84|399.14|393.74|9
1641490150000|2022-01-06 17:29:10|399.24|393.84|399.25|393.85|399.27|393.87|399.2|393.8|15
1641490160000|2022-01-06 17:29:20|399.26|393.86|399.24|393.84|399.27|393.87|399.22|393.82|7
1641490170000|2022-01-06 17:29:30|399.27|393.87|399.2|393.8|399.27|393.87|399.19|393.79|23
1641490180000|2022-01-06 17:29:40|399.21|393.81|399.31|393.91|399.34|393.94|399.19|393.79|14
1641490190000|2022-01-06 17:29:50|399.3|393.9|399.34|393.94|399.36|393.96|399.29|393.89|25
1641490200000|2022-01-06 17:30:00|399.33|393.93|399.36|393.96|399.39|393.99|399.29|393.89|19
1641490210000|2022-01-06 17:30:10|399.39|393.99|399.39|393.99|399.43|394.03|399.38|393.98|8
1641490220000|2022-01-06 17:30:20|399.4|394|399.32|393.92|399.43|394.03|399.27|393.87|17
1641490230000|2022-01-06 17:30:30|399.33|393.93|399.15|393.75|399.33|393.93|399.11|393.71|7
1641490240000|2022-01-06 17:30:40|399.1|393.7|399.02|393.62|399.15|393.75|398.94|393.54|25
1641490250000|2022-01-06 17:30:50|399.06|393.66|399.05|393.65|399.09|393.69|399.03|393.63|26
1641490260000|2022-01-06 17:31:00|399.08|393.68|399.04|393.64|399.1|393.7|399.04|393.64|18
1641490270000|2022-01-06 17:31:10|399.05|393.65|399.05|393.65|399.07|393.67|399.04|393.64|11
1641490280000|2022-01-06 17:31:20|399.09|393.69|399.02|393.62|399.09|393.69|399.01|393.61|10
1641490290000|2022-01-06 17:31:30|399.05|393.65|399.03|393.63|399.06|393.66|399.03|393.63|5
1641490300000|2022-01-06 17:31:40|399.04|393.64|399.07|393.67|399.08|393.68|399.04|393.64|15
1641490310000|2022-01-06 17:31:50|399.11|393.71|399.28|393.88|399.33|393.93|399.1|393.7|24
1641490320000|2022-01-06 17:32:00|399.3|393.9|399.28|393.88|399.33|393.93|399.26|393.86|23
1641490330000|2022-01-06 17:32:10|399.3|393.9|399.21|393.81|399.3|393.9|399.21|393.81|9
1641490340000|2022-01-06 17:32:20|399.2|393.8|399.15|393.75|399.22|393.82|399.14|393.74|12
1641490350000|2022-01-06 17:32:30|399.14|393.74|399.14|393.74|399.19|393.79|399.12|393.72|15
1641490360000|2022-01-06 17:32:40|399.13|393.73|399.17|393.77|399.22|393.82|399.13|393.73|14
1641490370000|2022-01-06 17:32:50|399.16|393.76|399.23|393.83|399.25|393.85|399.15|393.75|12
1641490380000|2022-01-06 17:33:00|399.24|393.84|399.21|393.81|399.28|393.88|399.21|393.81|17
1641490390000|2022-01-06 17:33:10|399.2|393.8|399.21|393.81|399.23|393.83|399.2|393.8|9
1641490400000|2022-01-06 17:33:20|399.2|393.8|399.26|393.86|399.28|393.88|399.19|393.79|15
1641490410000|2022-01-06 17:33:30|399.25|393.85|399.25|393.85|399.31|393.91|399.24|393.84|21
1641490420000|2022-01-06 17:33:40|399.26|393.86|399.27|393.87|399.3|393.9|399.26|393.86|10
1641490430000|2022-01-06 17:33:50|399.26|393.86|399.27|393.87|399.27|393.87|399.26|393.86|4
1641490440000|2022-01-06 17:34:00|399.26|393.86|399.31|393.91|399.31|393.91|399.26|393.86|6
1641490450000|2022-01-06 17:34:10|399.32|393.92|399.37|393.97|399.39|393.99|399.3|393.9|15
1641490460000|2022-01-06 17:34:20|399.39|393.99|399.4|394|399.4|394|399.39|393.99|6
1641490470000|2022-01-06 17:34:30|399.39|393.99|399.34|393.94|399.39|393.99|399.33|393.93|8
1641490480000|2022-01-06 17:34:40|399.35|393.95|399.3|393.9|399.35|393.95|399.29|393.89|5
1641490490000|2022-01-06 17:34:50|399.29|393.89|399.35|393.95|399.36|393.96|399.29|393.89|11
1641490500000|2022-01-06 17:35:00|399.33|393.93|399.25|393.85|399.33|393.93|399.25|393.85|5
1641490510000|2022-01-06 17:35:10|399.22|393.82|399.29|393.89|399.31|393.91|399.22|393.82|19
1641490520000|2022-01-06 17:35:20|399.3|393.9|399.34|393.94|399.4|394|399.3|393.9|26
1641490530000|2022-01-06 17:35:30|399.4|394|399.32|393.92|399.4|394|399.27|393.87|18
1641490540000|2022-01-06 17:35:40|399.36|393.96|399.41|394.01|399.43|394.03|399.35|393.95|14
1641490550000|2022-01-06 17:35:50|399.4|394|399.4|394|399.41|394.01|399.36|393.96|11
1641490560000|2022-01-06 17:36:00|399.38|393.98|399.27|393.87|399.38|393.98|399.25|393.85|8
1641490570000|2022-01-06 17:36:10|399.29|393.89|399.27|393.87|399.31|393.91|399.21|393.81|22
1641490580000|2022-01-06 17:36:20|399.28|393.88|399.25|393.85|399.29|393.89|399.21|393.81|23
1641490590000|2022-01-06 17:36:30|399.21|393.81|399.37|393.97|399.43|394.03|399.21|393.81|21
1641490600000|2022-01-06 17:36:40|399.4|394|399.36|393.96|399.44|394.04|399.35|393.95|13
1641490610000|2022-01-06 17:36:50|399.39|393.99|399.39|393.99|399.39|393.99|399.36|393.96|10
1641490620000|2022-01-06 17:37:00|399.38|393.98|399.52|394.12|399.52|394.12|399.38|393.98|13
1641490630000|2022-01-06 17:37:10|399.53|394.13|399.83|394.43|399.85|394.45|399.53|394.13|21
1641490640000|2022-01-06 17:37:20|399.82|394.42|399.46|394.06|399.82|394.42|399.32|393.92|22
1641490650000|2022-01-06 17:37:30|399.48|394.08|399.32|393.92|399.48|394.08|399.27|393.87|24
1641490660000|2022-01-06 17:37:40|399.28|393.88|399.58|394.18|399.58|394.18|399.28|393.88|27
1641490670000|2022-01-06 17:37:50|399.52|394.12|399.52|394.12|399.56|394.16|399.52|394.12|9
1641490680000|2022-01-06 17:38:00|399.54|394.14|399.65|394.25|399.65|394.25|399.54|394.14|9
1641490690000|2022-01-06 17:38:10|399.68|394.28|399.65|394.25|399.7|394.3|399.65|394.25|5
1641490700000|2022-01-06 17:38:20|399.72|394.32|399.63|394.23|399.72|394.32|399.63|394.23|9
1641490710000|2022-01-06 17:38:30|399.65|394.25|399.65|394.25|399.65|394.25|399.65|394.25|1
1641490720000|2022-01-06 17:38:40|399.64|394.24|399.64|394.24|399.68|394.28|399.64|394.24|6
1641490730000|2022-01-06 17:38:50|399.68|394.28|399.67|394.27|399.71|394.31|399.66|394.26|10
1641490740000|2022-01-06 17:39:00|399.64|394.24|399.7|394.3|399.73|394.33|399.64|394.24|23
1641490750000|2022-01-06 17:39:10|399.71|394.31|399.67|394.27|399.76|394.36|399.66|394.26|12
1641490760000|2022-01-06 17:39:20|399.73|394.33|399.92|394.52|399.92|394.52|399.69|394.29|17
1641490770000|2022-01-06 17:39:30|399.97|394.57|399.77|394.37|400.06|394.66|399.74|394.34|25
1641490780000|2022-01-06 17:39:40|399.78|394.38|399.69|394.29|399.78|394.38|399.67|394.27|10
1641490790000|2022-01-06 17:39:50|399.72|394.32|399.62|394.22|399.72|394.32|399.59|394.19|11
1641490800000|2022-01-06 17:40:00|399.63|394.23|399.67|394.27|399.72|394.32|399.63|394.23|16
1641490810000|2022-01-06 17:40:10|399.66|394.26|399.68|394.28|399.68|394.28|399.66|394.26|9
1641490820000|2022-01-06 17:40:20|399.7|394.3|399.81|394.41|399.89|394.49|399.7|394.3|21
1641490830000|2022-01-06 17:40:30|399.84|394.44|399.65|394.25|399.84|394.44|399.64|394.24|14
1641490840000|2022-01-06 17:40:40|399.66|394.26|399.84|394.44|399.86|394.46|399.66|394.26|18
1641490850000|2022-01-06 17:40:50|399.85|394.45|399.96|394.56|399.98|394.58|399.85|394.45|24
1641490860000|2022-01-06 17:41:00|399.98|394.58|399.96|394.56|399.98|394.58|399.93|394.53|13
1641490870000|2022-01-06 17:41:10|399.95|394.55|399.82|394.42|399.96|394.56|399.78|394.38|14
1641490880000|2022-01-06 17:41:20|399.81|394.41|399.95|394.55|399.95|394.55|399.8|394.4|9
1641490890000|2022-01-06 17:41:30|399.96|394.56|400.02|394.62|400.05|394.65|399.96|394.56|13
1641490900000|2022-01-06 17:41:40|400.03|394.63|400.03|394.63|400.03|394.63|399.97|394.57|14
1641490910000|2022-01-06 17:41:50|400|394.6|400.1|394.7|400.1|394.7|399.99|394.59|8
1641490920000|2022-01-06 17:42:00|400.09|394.69|399.99|394.59|400.09|394.69|399.95|394.55|16
1641490930000|2022-01-06 17:42:10|399.97|394.57|399.99|394.59|399.99|394.59|399.97|394.57|2
1641490940000|2022-01-06 17:42:20|400|394.6|400.08|394.68|400.1|394.7|400|394.6|18
1641490950000|2022-01-06 17:42:30|400.05|394.65|400.05|394.65|400.08|394.68|400.05|394.65|6
1641490960000|2022-01-06 17:42:40|400.06|394.66|400.1|394.7|400.11|394.71|400.05|394.65|10
1641490970000|2022-01-06 17:42:50|400.09|394.69|400.28|394.88|400.28|394.88|400.09|394.69|17
1641490980000|2022-01-06 17:43:00|400.3|394.9|400.43|395.03|400.43|395.03|400.19|394.79|28
1641490990000|2022-01-06 17:43:10|400.41|395.01|400.35|394.95|400.43|395.03|400.35|394.95|11
1641491000000|2022-01-06 17:43:20|400.22|394.82|400.38|394.98|400.42|395.02|400.22|394.82|20
1641491010000|2022-01-06 17:43:30|400.37|394.97|400.47|395.07|400.49|395.09|400.37|394.97|15
1641491020000|2022-01-06 17:43:40|400.49|395.09|400.43|395.03|400.49|395.09|400.37|394.97|13
1641491030000|2022-01-06 17:43:50|400.37|394.97|400.4|395|400.43|395.03|400.37|394.97|8
1641491040000|2022-01-06 17:44:00|400.37|394.97|400.42|395.02|400.46|395.06|400.37|394.97|15
1641491050000|2022-01-06 17:44:10|400.45|395.05|400.51|395.11|400.56|395.16|400.45|395.05|8
1641491060000|2022-01-06 17:44:20|400.53|395.13|400.52|395.12|400.59|395.19|400.5|395.1|14
1641491070000|2022-01-06 17:44:30|400.51|395.11|400.52|395.12|400.56|395.16|400.51|395.11|8
1641491080000|2022-01-06 17:44:40|400.5|395.1|400.51|395.11|400.51|395.11|400.44|395.04|13
1641491090000|2022-01-06 17:44:50|400.54|395.14|400.5|395.1|400.56|395.16|400.44|395.04|23
1641491100000|2022-01-06 17:45:00|400.53|395.13|400.59|395.19|400.61|395.21|400.53|395.13|19
1641491110000|2022-01-06 17:45:10|400.58|395.18|400.31|394.91|400.58|395.18|400.31|394.91|22
1641491120000|2022-01-06 17:45:20|400.3|394.9|400.22|394.82|400.3|394.9|400.22|394.82|16
1641491130000|2022-01-06 17:45:30|400.23|394.83|400.15|394.75|400.24|394.84|400.13|394.73|15
1641491140000|2022-01-06 17:45:40|400.13|394.73|400.2|394.8|400.2|394.8|400.1|394.7|21
1641491150000|2022-01-06 17:45:50|400.22|394.82|400.16|394.76|400.22|394.82|400.16|394.76|7
1641491160000|2022-01-06 17:46:00|400.18|394.78|400.23|394.83|400.23|394.83|400.16|394.76|8
1641491170000|2022-01-06 17:46:10|400.18|394.78|400.21|394.81|400.22|394.82|400.17|394.77|12
1641491180000|2022-01-06 17:46:20|400.16|394.76|400.08|394.68|400.18|394.78|400.08|394.68|19
1641491190000|2022-01-06 17:46:30|400.04|394.64|400.11|394.71|400.11|394.71|400|394.6|23
1641491200000|2022-01-06 17:46:40|400.12|394.72|400|394.6|400.12|394.72|399.99|394.59|14
1641491210000|2022-01-06 17:46:50|399.99|394.59|399.77|394.37|399.99|394.59|399.76|394.36|14
1641491220000|2022-01-06 17:47:00|399.78|394.38|399.89|394.49|399.89|394.49|399.77|394.37|15
1641491230000|2022-01-06 17:47:10|399.9|394.5|399.87|394.47|399.9|394.5|399.87|394.47|8
1641491240000|2022-01-06 17:47:20|399.88|394.48|399.85|394.45|399.91|394.51|399.85|394.45|12
1641491250000|2022-01-06 17:47:30|399.83|394.43|399.85|394.45|399.87|394.47|399.83|394.43|4
1641491260000|2022-01-06 17:47:40|399.86|394.46|400.07|394.67|400.08|394.68|399.86|394.46|16
1641491270000|2022-01-06 17:47:50|400.08|394.68|400.14|394.74|400.14|394.74|400.07|394.67|19
1641491280000|2022-01-06 17:48:00|400.13|394.73|400.2|394.8|400.25|394.85|400.12|394.72|23
1641491290000|2022-01-06 17:48:10|400.23|394.83|400.06|394.66|400.24|394.84|400.06|394.66|22
1641491300000|2022-01-06 17:48:20|400.09|394.69|399.82|394.42|400.09|394.69|399.78|394.38|22
1641491310000|2022-01-06 17:48:30|399.77|394.37|399.8|394.4|399.81|394.41|399.7|394.3|24
1641491320000|2022-01-06 17:48:40|399.81|394.41|399.83|394.43|399.86|394.46|399.79|394.39|13
1641491330000|2022-01-06 17:48:50|399.84|394.44|399.83|394.43|399.84|394.44|399.83|394.43|4
1641491340000|2022-01-06 17:49:00|399.86|394.46|399.83|394.43|399.9|394.5|399.83|394.43|11
1641491360000|2022-01-06 17:49:20|399.84|394.44|399.84|394.44|399.84|394.44|399.83|394.43|3
1641491370000|2022-01-06 17:49:30|399.83|394.43|399.83|394.43|399.84|394.44|399.83|394.43|3
1641491380000|2022-01-06 17:49:40|399.82|394.42|399.76|394.36|399.83|394.43|399.74|394.34|16
1641491390000|2022-01-06 17:49:50|399.74|394.34|399.8|394.4|399.83|394.43|399.74|394.34|5
1641491400000|2022-01-06 17:50:00|399.81|394.41|399.82|394.42|399.82|394.42|399.81|394.41|6
1641491410000|2022-01-06 17:50:10|399.81|394.41|399.78|394.38|399.81|394.41|399.78|394.38|6
1641491420000|2022-01-06 17:50:20|399.8|394.4|399.78|394.38|399.8|394.4|399.78|394.38|2
1641491430000|2022-01-06 17:50:30|399.79|394.39|399.81|394.41|399.81|394.41|399.78|394.38|4
1641491440000|2022-01-06 17:50:40|399.8|394.4|399.79|394.39|399.81|394.41|399.78|394.38|6
1641491450000|2022-01-06 17:50:50|399.78|394.38|399.86|394.46|399.87|394.47|399.78|394.38|7
1641491460000|2022-01-06 17:51:00|399.85|394.45|399.54|394.14|399.85|394.45|399.54|394.14|18
1641491470000|2022-01-06 17:51:10|399.58|394.18|399.59|394.19|399.6|394.2|399.49|394.09|15
1641491480000|2022-01-06 17:51:20|399.58|394.18|399.6|394.2|399.62|394.22|399.58|394.18|13
1641491490000|2022-01-06 17:51:30|399.61|394.21|399.54|394.14|399.63|394.23|399.52|394.12|22
1641491500000|2022-01-06 17:51:40|399.48|394.08|399.22|393.82|399.49|394.09|399.2|393.8|29
1641491510000|2022-01-06 17:51:50|399.21|393.81|399.25|393.85|399.26|393.86|399.21|393.81|11
1641491520000|2022-01-06 17:52:00|399.28|393.88|399.28|393.88|399.28|393.88|399.28|393.88|1
1641491530000|2022-01-06 17:52:10|399.27|393.87|399.29|393.89|399.29|393.89|399.27|393.87|3
1641491540000|2022-01-06 17:52:20|399.34|393.94|399.45|394.05|399.53|394.13|399.34|393.94|10
1641491550000|2022-01-06 17:52:30|399.44|394.04|399.39|393.99|399.44|394.04|399.39|393.99|3
1641491560000|2022-01-06 17:52:40|399.41|394.01|399.46|394.06|399.46|394.06|399.41|394.01|4
1641491570000|2022-01-06 17:52:50|399.45|394.05|399.37|393.97|399.46|394.06|399.37|393.97|16
1641491580000|2022-01-06 17:53:00|399.38|393.98|399.36|393.96|399.38|393.98|399.36|393.96|5
1641491590000|2022-01-06 17:53:10|399.37|393.97|399.4|394|399.41|394.01|399.37|393.97|3
1641491600000|2022-01-06 17:53:20|399.42|394.02|399.41|394.01|399.42|394.02|399.4|394|5
1641491610000|2022-01-06 17:53:30|399.44|394.04|399.4|394|399.44|394.04|399.36|393.96|12
1641491620000|2022-01-06 17:53:40|399.38|393.98|399.43|394.03|399.5|394.1|399.38|393.98|11
1641491630000|2022-01-06 17:53:50|399.45|394.05|399.45|394.05|399.47|394.07|399.44|394.04|7
1641491640000|2022-01-06 17:54:00|399.46|394.06|399.39|393.99|399.46|394.06|399.36|393.96|19
1641491650000|2022-01-06 17:54:10|399.36|393.96|399.35|393.95|399.45|394.05|399.35|393.95|24
1641491660000|2022-01-06 17:54:20|399.39|393.99|399.44|394.04|399.49|394.09|399.32|393.92|17
1641491670000|2022-01-06 17:54:30|399.43|394.03|399.56|394.16|399.56|394.16|399.4|394|13
1641491680000|2022-01-06 17:54:40|399.55|394.15|399.46|394.06|399.56|394.16|399.42|394.02|24
1641491690000|2022-01-06 17:54:50|399.48|394.08|399.47|394.07|399.5|394.1|399.44|394.04|8
1641491700000|2022-01-06 17:55:00|399.48|394.08|399.46|394.06|399.49|394.09|399.45|394.05|11
1641491710000|2022-01-06 17:55:10|399.47|394.07|399.6|394.2|399.63|394.23|399.47|394.07|23
1641491720000|2022-01-06 17:55:20|399.55|394.15|399.58|394.18|399.61|394.21|399.55|394.15|19
1641491730000|2022-01-06 17:55:30|399.59|394.19|399.57|394.17|399.59|394.19|399.55|394.15|6
1641491740000|2022-01-06 17:55:40|399.58|394.18|399.59|394.19|399.59|394.19|399.57|394.17|3
1641491750000|2022-01-06 17:55:50|399.6|394.2|399.6|394.2|399.6|394.2|399.6|394.2|1
1641491760000|2022-01-06 17:56:00|399.59|394.19|399.58|394.18|399.6|394.2|399.58|394.18|5
1641491770000|2022-01-06 17:56:10|399.59|394.19|399.51|394.11|399.59|394.19|399.51|394.11|5
1641491780000|2022-01-06 17:56:20|399.53|394.13|399.51|394.11|399.53|394.13|399.45|394.05|8
1641491790000|2022-01-06 17:56:30|399.5|394.1|399.37|393.97|399.5|394.1|399.29|393.89|14
1641491800000|2022-01-06 17:56:40|399.35|393.95|399.45|394.05|399.45|394.05|399.34|393.94|11
1641491810000|2022-01-06 17:56:50|399.44|394.04|399.46|394.06|399.49|394.09|399.42|394.02|13
1641491820000|2022-01-06 17:57:00|399.45|394.05|399.74|394.34|399.74|394.34|399.45|394.05|10
1641491830000|2022-01-06 17:57:10|399.8|394.4|399.84|394.44|399.85|394.45|399.77|394.37|19
1641491850000|2022-01-06 17:57:30|399.83|394.43|399.93|394.53|399.93|394.53|399.83|394.43|8
1641491860000|2022-01-06 17:57:40|399.95|394.55|399.92|394.52|399.98|394.58|399.92|394.52|11
1641491870000|2022-01-06 17:57:50|399.9|394.5|399.92|394.52|399.93|394.53|399.83|394.43|17
1641491880000|2022-01-06 17:58:00|399.95|394.55|399.84|394.44|399.95|394.55|399.77|394.37|21
1641491890000|2022-01-06 17:58:10|399.83|394.43|399.8|394.4|399.83|394.43|399.75|394.35|10
1641491900000|2022-01-06 17:58:20|399.77|394.37|399.76|394.36|399.82|394.42|399.74|394.34|17
1641491910000|2022-01-06 17:58:30|399.78|394.38|399.89|394.49|399.94|394.54|399.72|394.32|14
1641491920000|2022-01-06 17:58:40|399.95|394.55|400.13|394.73|400.14|394.74|399.94|394.54|25
1641491930000|2022-01-06 17:58:50|400.14|394.74|400.13|394.73|400.19|394.79|399.99|394.59|17
1641491940000|2022-01-06 17:59:00|400.06|394.66|400.13|394.73|400.13|394.73|400.06|394.66|2
1641491950000|2022-01-06 17:59:10|400.15|394.75|400|394.6|400.15|394.75|399.98|394.58|14
1641491960000|2022-01-06 17:59:20|400.01|394.61|399.94|394.54|400.01|394.61|399.94|394.54|18
1641491970000|2022-01-06 17:59:30|399.93|394.53|399.93|394.53|399.95|394.55|399.93|394.53|5
1641491980000|2022-01-06 17:59:40|399.92|394.52|399.71|394.31|399.92|394.52|399.57|394.17|20
1641491990000|2022-01-06 17:59:50|399.72|394.32|399.62|394.22|399.72|394.32|399.62|394.22|7
1641492000000|2022-01-06 18:00:00|399.65|394.25|399.91|394.51|399.91|394.51|399.62|394.22|22
1641492010000|2022-01-06 18:00:10|399.93|394.53|399.94|394.54|399.95|394.55|399.92|394.52|11
1641492020000|2022-01-06 18:00:20|399.95|394.55|399.9|394.5|399.99|394.59|399.88|394.48|14
1641492030000|2022-01-06 18:00:30|399.88|394.48|399.87|394.47|399.91|394.51|399.83|394.43|11
1641492040000|2022-01-06 18:00:40|399.86|394.46|399.69|394.29|399.86|394.46|399.65|394.25|10
1641492050000|2022-01-06 18:00:50|399.64|394.24|399.73|394.33|399.73|394.33|399.59|394.19|9
1641492060000|2022-01-06 18:01:00|399.77|394.37|399.63|394.23|399.77|394.37|399.6|394.2|24
1641492070000|2022-01-06 18:01:10|399.62|394.22|399.65|394.25|399.67|394.27|399.61|394.21|18
1641492080000|2022-01-06 18:01:20|399.66|394.26|399.79|394.39|399.81|394.41|399.66|394.26|14
1641492090000|2022-01-06 18:01:30|399.74|394.34|399.71|394.31|399.74|394.34|399.66|394.26|11
1641492100000|2022-01-06 18:01:40|399.68|394.28|399.72|394.32|399.73|394.33|399.67|394.27|15
1641492110000|2022-01-06 18:01:50|399.73|394.33|399.68|394.28|399.73|394.33|399.68|394.28|8
1641492120000|2022-01-06 18:02:00|399.69|394.29|399.68|394.28|399.7|394.3|399.68|394.28|4
1641492130000|2022-01-06 18:02:10|399.69|394.29|399.82|394.42|399.82|394.42|399.68|394.28|21
1641492140000|2022-01-06 18:02:20|399.81|394.41|399.83|394.43|399.87|394.47|399.81|394.41|6
1641492150000|2022-01-06 18:02:30|399.82|394.42|399.89|394.49|399.89|394.49|399.82|394.42|3
1641492160000|2022-01-06 18:02:40|399.9|394.5|399.95|394.55|400.01|394.61|399.9|394.5|11
1641492170000|2022-01-06 18:02:50|399.96|394.56|400.02|394.62|400.02|394.62|399.96|394.56|4
1641492180000|2022-01-06 18:03:00|400|394.6|400.15|394.75|400.15|394.75|399.98|394.58|19
1641492190000|2022-01-06 18:03:10|400.19|394.79|400.24|394.84|400.32|394.92|400.18|394.78|18
1641492200000|2022-01-06 18:03:20|400.25|394.85|400.4|395|400.42|395.02|400.24|394.84|22
1641492210000|2022-01-06 18:03:30|400.36|394.96|400.47|395.07|400.47|395.07|400.36|394.96|19
1641492220000|2022-01-06 18:03:40|400.42|395.02|400.46|395.06|400.47|395.07|400.36|394.96|15
1641492230000|2022-01-06 18:03:50|400.45|395.05|400.38|394.98|400.5|395.1|400.33|394.93|25
1641492240000|2022-01-06 18:04:00|400.37|394.97|400.41|395.01|400.45|395.05|400.36|394.96|21
1641492250000|2022-01-06 18:04:10|400.4|395|400.41|395.01|400.43|395.03|400.36|394.96|11
1641492270000|2022-01-06 18:04:30|400.4|395|400.38|394.98|400.42|395.02|400.36|394.96|8
1641492280000|2022-01-06 18:04:40|400.39|394.99|400.43|395.03|400.43|395.03|400.38|394.98|9
1641492290000|2022-01-06 18:04:50|400.42|395.02|400.44|395.04|400.44|395.04|400.42|395.02|9
1641492300000|2022-01-06 18:05:00|400.43|395.03|400.57|395.17|400.6|395.2|400.42|395.02|23
1641492310000|2022-01-06 18:05:10|400.54|395.14|400.51|395.11|400.64|395.24|400.51|395.11|19
1641492320000|2022-01-06 18:05:20|400.5|395.1|400.48|395.08|400.53|395.13|400.48|395.08|17
1641492330000|2022-01-06 18:05:30|400.46|395.06|400.44|395.04|400.48|395.08|400.43|395.03|8
1641492340000|2022-01-06 18:05:40|400.43|395.03|400.43|395.03|400.44|395.04|400.43|395.03|3
1641492350000|2022-01-06 18:05:50|400.38|394.98|400.33|394.93|400.38|394.98|400.29|394.89|11
1641492360000|2022-01-06 18:06:00|400.32|394.92|400.37|394.97|400.41|395.01|400.3|394.9|19
1641492370000|2022-01-06 18:06:10|400.33|394.93|400.29|394.89|400.39|394.99|400.29|394.89|14
1641492380000|2022-01-06 18:06:20|400.26|394.86|400.23|394.83|400.26|394.86|400.18|394.78|22
1641492390000|2022-01-06 18:06:30|400.22|394.82|400.22|394.82|400.25|394.85|400.15|394.75|8
1641492400000|2022-01-06 18:06:40|400.18|394.78|400.26|394.86|400.26|394.86|400.17|394.77|11
1641492410000|2022-01-06 18:06:50|400.23|394.83|400.32|394.92|400.33|394.93|400.23|394.83|9
1641492420000|2022-01-06 18:07:00|400.36|394.96|400.39|394.99|400.39|394.99|400.31|394.91|11
1641492430000|2022-01-06 18:07:10|400.4|395|400.45|395.05|400.53|395.13|400.4|395|13
1641492440000|2022-01-06 18:07:20|400.43|395.03|400.51|395.11|400.53|395.13|400.43|395.03|13
1641492450000|2022-01-06 18:07:30|400.43|395.03|400.43|395.03|400.43|395.03|400.38|394.98|19
1641492460000|2022-01-06 18:07:40|400.41|395.01|400.36|394.96|400.41|395.01|400.34|394.94|13
1641492470000|2022-01-06 18:07:50|400.35|394.95|400.34|394.94|400.36|394.96|400.34|394.94|7
1641492480000|2022-01-06 18:08:00|400.32|394.92|400.34|394.94|400.34|394.94|400.32|394.92|2
1641492500000|2022-01-06 18:08:20|400.36|394.96|400.33|394.93|400.36|394.96|400.33|394.93|3
1641492510000|2022-01-06 18:08:30|400.37|394.97|400.43|395.03|400.48|395.08|400.36|394.96|15
1641492520000|2022-01-06 18:08:40|400.45|395.05|400.41|395.01|400.49|395.09|400.41|395.01|13
1641492530000|2022-01-06 18:08:50|400.44|395.04|400.45|395.05|400.45|395.05|400.38|394.98|15
1641492540000|2022-01-06 18:09:00|400.46|395.06|400.57|395.17|400.57|395.17|400.43|395.03|14
1641492550000|2022-01-06 18:09:10|400.56|395.16|400.65|395.25|400.71|395.31|400.56|395.16|19
1641492560000|2022-01-06 18:09:20|400.64|395.24|400.78|395.38|400.8|395.4|400.64|395.24|12
1641492570000|2022-01-06 18:09:30|400.76|395.36|400.82|395.42|400.82|395.42|400.76|395.36|9
1641492580000|2022-01-06 18:09:40|400.81|395.41|400.82|395.42|400.82|395.42|400.81|395.41|2
1641492590000|2022-01-06 18:09:50|400.83|395.43|400.75|395.35|400.84|395.44|400.71|395.31|17
1641492600000|2022-01-06 18:10:00|400.79|395.39|400.86|395.46|400.89|395.49|400.78|395.38|20
1641492610000|2022-01-06 18:10:10|400.83|395.43|400.84|395.44|400.87|395.47|400.83|395.43|13
1641492620000|2022-01-06 18:10:20|400.91|395.51|401|395.6|401.03|395.63|400.84|395.44|21
1641492630000|2022-01-06 18:10:30|401.05|395.65|401.09|395.69|401.12|395.72|401.01|395.61|15
1641492640000|2022-01-06 18:10:40|401.06|395.66|401.13|395.73|401.15|395.75|401.05|395.65|11
1641492650000|2022-01-06 18:10:50|401.14|395.74|401.14|395.74|401.14|395.74|401.09|395.69|7
1641492660000|2022-01-06 18:11:00|401.15|395.75|401.21|395.81|401.21|395.81|401.12|395.72|11
1641492670000|2022-01-06 18:11:10|401.23|395.83|401.26|395.86|401.42|396.02|401.23|395.83|30
1641492680000|2022-01-06 18:11:20|401.25|395.85|401.26|395.86|401.27|395.87|401.24|395.84|11
1641492690000|2022-01-06 18:11:30|401.25|395.85|401.3|395.9|401.37|395.97|401.25|395.85|20
1641492700000|2022-01-06 18:11:40|401.31|395.91|401.55|396.15|401.55|396.15|401.31|395.91|14
1641492710000|2022-01-06 18:11:50|401.58|396.18|401.53|396.13|401.6|396.2|401.46|396.06|8
1641492720000|2022-01-06 18:12:00|401.5|396.1|401.44|396.04|401.57|396.17|401.31|395.91|22
1641492730000|2022-01-06 18:12:10|401.45|396.05|402.01|396.61|402.05|396.65|401.45|396.05|29
1641492740000|2022-01-06 18:12:20|402.04|396.64|402.1|396.7|402.19|396.79|402.02|396.62|21
1641492750000|2022-01-06 18:12:30|402.12|396.72|402.1|396.7|402.18|396.78|401.97|396.57|26
1641492760000|2022-01-06 18:12:40|402.05|396.65|401.96|396.56|402.06|396.66|401.9|396.5|16
1641492770000|2022-01-06 18:12:50|401.95|396.55|401.92|396.52|401.95|396.55|401.9|396.5|12
1641492780000|2022-01-06 18:13:00|401.9|396.5|401.98|396.58|401.98|396.58|401.9|396.5|9
1641492790000|2022-01-06 18:13:10|401.99|396.59|402.12|396.72|402.19|396.79|401.99|396.59|20
1641492800000|2022-01-06 18:13:20|402.1|396.7|402.01|396.61|402.12|396.72|401.95|396.55|26
1641492810000|2022-01-06 18:13:30|402|396.6|401.98|396.58|402.03|396.63|401.98|396.58|11
1641492820000|2022-01-06 18:13:40|401.97|396.57|401.95|396.55|401.98|396.58|401.94|396.54|11
1641492830000|2022-01-06 18:13:50|402|396.6|402|396.6|402.05|396.65|401.89|396.49|16
1641492840000|2022-01-06 18:14:00|402.01|396.61|401.96|396.56|402.01|396.61|401.94|396.54|9
1641492850000|2022-01-06 18:14:10|401.95|396.55|401.9|396.5|402|396.6|401.9|396.5|10
1641492860000|2022-01-06 18:14:20|402.02|396.62|402.05|396.65|402.13|396.73|402.02|396.62|8
1641492870000|2022-01-06 18:14:30|402.07|396.67|402.05|396.65|402.13|396.73|402.05|396.65|7
1641492880000|2022-01-06 18:14:40|402.06|396.66|402.01|396.61|402.07|396.67|401.99|396.59|8
1641492890000|2022-01-06 18:14:50|401.99|396.59|401.8|396.4|402.02|396.62|401.8|396.4|25
1641492900000|2022-01-06 18:15:00|401.82|396.42|401.95|396.55|401.99|396.59|401.82|396.42|16
1641492910000|2022-01-06 18:15:10|401.94|396.54|401.65|396.25|401.95|396.55|401.65|396.25|25
1641492920000|2022-01-06 18:15:20|401.63|396.23|401.57|396.17|401.74|396.34|401.57|396.17|16
1641492930000|2022-01-06 18:15:30|401.52|396.12|401.64|396.24|401.69|396.29|401.52|396.12|22
1641492940000|2022-01-06 18:15:40|401.67|396.27|401.73|396.33|401.77|396.37|401.65|396.25|21
1641492950000|2022-01-06 18:15:50|401.72|396.32|401.67|396.27|401.73|396.33|401.66|396.26|12
1641492960000|2022-01-06 18:16:00|401.64|396.24|401.68|396.28|401.69|396.29|401.64|396.24|14
1641492970000|2022-01-06 18:16:10|401.7|396.3|401.82|396.42|401.85|396.45|401.7|396.3|20
1641492980000|2022-01-06 18:16:20|401.8|396.4|401.72|396.32|401.85|396.45|401.68|396.28|17
1641492990000|2022-01-06 18:16:30|401.69|396.29|401.73|396.33|401.74|396.34|401.65|396.25|16
1641493000000|2022-01-06 18:16:40|401.72|396.32|401.83|396.43|401.97|396.57|401.55|396.15|26
1641493010000|2022-01-06 18:16:50|401.82|396.42|401.69|396.29|401.82|396.42|401.56|396.16|19
1641493020000|2022-01-06 18:17:00|401.65|396.25|401.61|396.21|401.65|396.25|401.5|396.1|22
1641493030000|2022-01-06 18:17:10|401.62|396.22|401.69|396.29|401.71|396.31|401.61|396.21|19
1641493040000|2022-01-06 18:17:20|401.68|396.28|401.78|396.38|401.83|396.43|401.68|396.28|8
1641493050000|2022-01-06 18:17:30|401.77|396.37|401.82|396.42|401.82|396.42|401.77|396.37|6
1641493060000|2022-01-06 18:17:40|401.83|396.43|401.86|396.46|401.95|396.55|401.83|396.43|15
1641493070000|2022-01-06 18:17:50|401.88|396.48|401.87|396.47|401.92|396.52|401.78|396.38|21
1641493080000|2022-01-06 18:18:00|401.88|396.48|401.89|396.49|401.91|396.51|401.83|396.43|18
1641493090000|2022-01-06 18:18:10|401.88|396.48|402.71|397.31|402.88|397.48|401.88|396.48|25
1641493100000|2022-01-06 18:18:20|402.72|397.32|402.83|397.43|402.93|397.53|402.7|397.3|27
1641493110000|2022-01-06 18:18:30|402.84|397.44|403.08|397.68|403.08|397.68|402.83|397.43|24
1641493120000|2022-01-06 18:18:40|403.09|397.69|403.27|397.87|403.27|397.87|403.01|397.61|19
1641493130000|2022-01-06 18:18:50|403.28|397.88|403.26|397.86|403.31|397.91|403.24|397.84|25
1641493140000|2022-01-06 18:19:00|403.27|397.87|403.12|397.72|403.27|397.87|403.11|397.71|21
1641493150000|2022-01-06 18:19:10|403.14|397.74|403.12|397.72|403.15|397.75|403.11|397.71|15
1641493160000|2022-01-06 18:19:20|403.2|397.8|403.13|397.73|403.2|397.8|403.11|397.71|15
1641493170000|2022-01-06 18:19:30|403.15|397.75|403.29|397.89|403.3|397.9|403.13|397.73|22
1641493180000|2022-01-06 18:19:40|403.28|397.88|403.27|397.87|403.28|397.88|403.24|397.84|22
1641493190000|2022-01-06 18:19:50|403.23|397.83|403.28|397.88|403.39|397.99|403.23|397.83|24
1641493200000|2022-01-06 18:20:00|403.24|397.84|403.3|397.9|403.3|397.9|403.19|397.79|20
1641493210000|2022-01-06 18:20:10|403.31|397.91|402.78|397.38|403.33|397.93|402.77|397.37|29
1641493220000|2022-01-06 18:20:20|402.74|397.34|402.78|397.38|402.79|397.39|402.73|397.33|30
1641493230000|2022-01-06 18:20:30|402.74|397.34|402.72|397.32|402.79|397.39|402.72|397.32|16
1641493240000|2022-01-06 18:20:40|402.76|397.36|402.61|397.21|402.78|397.38|402.58|397.18|24
1641493250000|2022-01-06 18:20:50|402.62|397.22|402.6|397.2|402.62|397.22|402.6|397.2|17
1641493260000|2022-01-06 18:21:00|402.61|397.21|402.66|397.26|402.71|397.31|402.6|397.2|23
1641493270000|2022-01-06 18:21:10|402.64|397.24|402.64|397.24|402.66|397.26|402.63|397.23|11
1641493290000|2022-01-06 18:21:30|402.66|397.26|402.7|397.3|402.75|397.35|402.66|397.26|15
1641493300000|2022-01-06 18:21:40|402.71|397.31|402.71|397.31|402.71|397.31|402.71|397.31|1
1641493310000|2022-01-06 18:21:50|402.69|397.29|402.61|397.21|402.69|397.29|402.6|397.2|8
1641493320000|2022-01-06 18:22:00|402.6|397.2|402.54|397.14|402.6|397.2|402.54|397.14|14
1641493330000|2022-01-06 18:22:10|402.56|397.16|402.5|397.1|402.58|397.18|402.5|397.1|12
1641493340000|2022-01-06 18:22:20|402.51|397.11|402.52|397.12|402.55|397.15|402.51|397.11|10
1641493350000|2022-01-06 18:22:30|402.5|397.1|402.45|397.05|402.51|397.11|402.45|397.05|14
1641493360000|2022-01-06 18:22:40|402.42|397.02|402.46|397.06|402.46|397.06|402.42|397.02|9
1641493370000|2022-01-06 18:22:50|402.44|397.04|402.44|397.04|402.46|397.06|402.44|397.04|3
1641493380000|2022-01-06 18:23:00|402.46|397.06|402.47|397.07|402.47|397.07|402.44|397.04|4
1641493390000|2022-01-06 18:23:10|402.46|397.06|402.53|397.13|402.53|397.13|402.43|397.03|8
1641493400000|2022-01-06 18:23:20|402.55|397.15|402.52|397.12|402.56|397.16|402.51|397.11|10
1641493410000|2022-01-06 18:23:30|402.53|397.13|402.49|397.09|402.53|397.13|402.46|397.06|12
1641493420000|2022-01-06 18:23:40|402.48|397.08|402.55|397.15|402.55|397.15|402.48|397.08|17
1641493430000|2022-01-06 18:23:50|402.54|397.14|402.49|397.09|402.56|397.16|402.48|397.08|10
1641493440000|2022-01-06 18:24:00|402.48|397.08|402.47|397.07|402.48|397.08|402.47|397.07|2
1641493450000|2022-01-06 18:24:10|402.46|397.06|402.45|397.05|402.46|397.06|402.44|397.04|3
1641493460000|2022-01-06 18:24:20|402.47|397.07|402.47|397.07|402.47|397.07|402.46|397.06|3
1641493470000|2022-01-06 18:24:30|402.45|397.05|402.46|397.06|402.47|397.07|402.45|397.05|3
1641493480000|2022-01-06 18:24:40|402.45|397.05|402.26|396.86|402.48|397.08|402.26|396.86|12
1641493490000|2022-01-06 18:24:50|402.27|396.87|402.25|396.85|402.28|396.88|402.23|396.83|8
1641493500000|2022-01-06 18:25:00|402.28|396.88|401.82|396.42|402.28|396.88|401.82|396.42|22
1641493510000|2022-01-06 18:25:10|401.8|396.4|401.66|396.26|401.81|396.41|401.64|396.24|13
1641493520000|2022-01-06 18:25:20|401.68|396.28|401.22|395.82|401.68|396.28|401.22|395.82|18
1641493530000|2022-01-06 18:25:30|401.19|395.79|400.78|395.38|401.19|395.79|400.76|395.36|31
1641493540000|2022-01-06 18:25:40|400.76|395.36|400.72|395.32|400.79|395.39|400.68|395.28|18
1641493550000|2022-01-06 18:25:50|400.69|395.29|400.69|395.29|400.72|395.32|400.68|395.28|12
1641493560000|2022-01-06 18:26:00|400.7|395.3|401.16|395.76|401.27|395.87|400.69|395.29|25
1641493570000|2022-01-06 18:26:10|401.2|395.8|401.22|395.82|401.31|395.91|401.2|395.8|11
1641493580000|2022-01-06 18:26:20|401.23|395.83|401.24|395.84|401.26|395.86|401.21|395.81|12
1641493590000|2022-01-06 18:26:30|401.23|395.83|401.18|395.78|401.23|395.83|401.16|395.76|16
1641493600000|2022-01-06 18:26:40|401.23|395.83|401.34|395.94|401.36|395.96|401.18|395.78|11
1641493610000|2022-01-06 18:26:50|401.33|395.93|401.38|395.98|401.43|396.03|401.31|395.91|13
1641493620000|2022-01-06 18:27:00|401.4|396|401.57|396.17|401.58|396.18|401.39|395.99|24
1641493630000|2022-01-06 18:27:10|401.56|396.16|401.55|396.15|401.56|396.16|401.53|396.13|6
1641493640000|2022-01-06 18:27:20|401.56|396.16|401.51|396.11|401.59|396.19|401.51|396.11|13
1641493650000|2022-01-06 18:27:30|401.56|396.16|401.59|396.19|401.59|396.19|401.54|396.14|5
1641493660000|2022-01-06 18:27:40|401.57|396.17|401.6|396.2|401.6|396.2|401.57|396.17|13
1641493670000|2022-01-06 18:27:50|401.59|396.19|401.58|396.18|401.6|396.2|401.58|396.18|10
1641493680000|2022-01-06 18:28:00|401.57|396.17|401.67|396.27|401.68|396.28|401.57|396.17|11
1641493690000|2022-01-06 18:28:10|401.65|396.25|401.64|396.24|401.65|396.25|401.6|396.2|9
1641493700000|2022-01-06 18:28:20|401.62|396.22|401.62|396.22|401.67|396.27|401.62|396.22|13
1641493710000|2022-01-06 18:28:30|401.64|396.24|401.61|396.21|401.65|396.25|401.6|396.2|13
1641493720000|2022-01-06 18:28:40|401.59|396.19|401.55|396.15|401.59|396.19|401.54|396.14|3
1641493730000|2022-01-06 18:28:50|401.54|396.14|401.55|396.15|401.55|396.15|401.54|396.14|2
1641493740000|2022-01-06 18:29:00|401.52|396.12|401.53|396.13|401.53|396.13|401.52|396.12|4
1641493750000|2022-01-06 18:29:10|401.52|396.12|401.53|396.13|401.53|396.13|401.52|396.12|6
1641493760000|2022-01-06 18:29:20|401.52|396.12|401.53|396.13|401.53|396.13|401.52|396.12|6
1641493770000|2022-01-06 18:29:30|401.54|396.14|401.55|396.15|401.55|396.15|401.52|396.12|9
1641493780000|2022-01-06 18:29:40|401.53|396.13|401.5|396.1|401.58|396.18|401.5|396.1|8
1641493790000|2022-01-06 18:29:50|401.49|396.09|401.32|395.92|401.5|396.1|401.31|395.91|23
1641493800000|2022-01-06 18:30:00|401.31|395.91|401.46|396.06|401.46|396.06|401.31|395.91|20
1641493810000|2022-01-06 18:30:10|401.55|396.15|401.65|396.25|401.67|396.27|401.48|396.08|19
1641493820000|2022-01-06 18:30:20|401.68|396.28|401.61|396.21|401.72|396.32|401.59|396.19|20
1641493830000|2022-01-06 18:30:30|401.6|396.2|401.43|396.03|401.6|396.2|401.42|396.02|13
1641493840000|2022-01-06 18:30:40|401.44|396.04|401.48|396.08|401.49|396.09|401.38|395.98|13
1641493850000|2022-01-06 18:30:50|401.47|396.07|401.52|396.12|401.53|396.13|401.47|396.07|9
1641493860000|2022-01-06 18:31:00|401.53|396.13|401.49|396.09|401.53|396.13|401.49|396.09|5
1641493870000|2022-01-06 18:31:10|401.48|396.08|401.51|396.11|401.51|396.11|401.46|396.06|14
1641493880000|2022-01-06 18:31:20|401.53|396.13|401.52|396.12|401.54|396.14|401.52|396.12|4
1641493890000|2022-01-06 18:31:30|401.51|396.11|401.35|395.95|401.52|396.12|401.35|395.95|19
1641493900000|2022-01-06 18:31:40|401.33|395.93|401.41|396.01|401.41|396.01|401.33|395.93|10
1641493910000|2022-01-06 18:31:50|401.4|396|401.42|396.02|401.43|396.03|401.38|395.98|14
1641493920000|2022-01-06 18:32:00|401.41|396.01|401.36|395.96|401.41|396.01|401.34|395.94|9
1641493930000|2022-01-06 18:32:10|401.34|395.94|401.36|395.96|401.37|395.97|401.34|395.94|7
1641493940000|2022-01-06 18:32:20|401.34|395.94|401.24|395.84|401.34|395.94|401.19|395.79|10
1641493950000|2022-01-06 18:32:30|401.23|395.83|401.13|395.73|401.24|395.84|401.13|395.73|9
1641493960000|2022-01-06 18:32:40|401.12|395.72|400.98|395.58|401.12|395.72|400.9|395.5|21
1641493970000|2022-01-06 18:32:50|400.99|395.59|401.2|395.8|401.21|395.81|400.99|395.59|30
1641493980000|2022-01-06 18:33:00|401.18|395.78|401.29|395.89|401.31|395.91|401.18|395.78|17
1641493990000|2022-01-06 18:33:10|401.3|395.9|401.31|395.91|401.31|395.91|401.3|395.9|2
1641494000000|2022-01-06 18:33:20|401.3|395.9|401.15|395.75|401.3|395.9|401.14|395.74|17
1641494010000|2022-01-06 18:33:30|401.14|395.74|401.14|395.74|401.15|395.75|401.13|395.73|7
1641494020000|2022-01-06 18:33:40|401.15|395.75|401.15|395.75|401.2|395.8|401.14|395.74|9
1641494030000|2022-01-06 18:33:50|401.14|395.74|401.28|395.88|401.28|395.88|401.14|395.74|10
1641494040000|2022-01-06 18:34:00|401.29|395.89|401.19|395.79|401.3|395.9|401.18|395.78|21
1641494050000|2022-01-06 18:34:10|401.2|395.8|401.14|395.74|401.2|395.8|401.13|395.73|16
1641494060000|2022-01-06 18:34:20|401.15|395.75|401.21|395.81|401.21|395.81|401.15|395.75|4
1641494070000|2022-01-06 18:34:30|401.23|395.83|401.24|395.84|401.24|395.84|401.22|395.82|6
1641494080000|2022-01-06 18:34:40|401.26|395.86|401.32|395.92|401.32|395.92|401.25|395.85|8
1641494090000|2022-01-06 18:34:50|401.31|395.91|401.31|395.91|401.32|395.92|401.31|395.91|3
1641494100000|2022-01-06 18:35:00|401.32|395.92|401.4|396|401.41|396.01|401.3|395.9|15
1641494110000|2022-01-06 18:35:10|401.41|396.01|401.43|396.03|401.43|396.03|401.41|396.01|3
1641494120000|2022-01-06 18:35:20|401.44|396.04|401.43|396.03|401.44|396.04|401.41|396.01|5
1641494130000|2022-01-06 18:35:30|401.42|396.02|401.42|396.02|401.42|396.02|401.42|396.02|1
1641494140000|2022-01-06 18:35:40|401.44|396.04|401.53|396.13|401.55|396.15|401.44|396.04|11
1641494150000|2022-01-06 18:35:50|401.51|396.11|401.5|396.1|401.52|396.12|401.49|396.09|7
1641494160000|2022-01-06 18:36:00|401.49|396.09|401.74|396.34|401.77|396.37|401.45|396.05|12
1641494170000|2022-01-06 18:36:10|401.8|396.4|401.86|396.46|401.87|396.47|401.75|396.35|11
1641494180000|2022-01-06 18:36:20|401.9|396.5|401.87|396.47|401.94|396.54|401.87|396.47|11
1641494190000|2022-01-06 18:36:30|401.89|396.49|401.93|396.53|401.94|396.54|401.86|396.46|13
1641494200000|2022-01-06 18:36:40|401.92|396.52|401.96|396.56|401.98|396.58|401.92|396.52|10
1641494210000|2022-01-06 18:36:50|401.98|396.58|402.05|396.65|402.05|396.65|401.98|396.58|2
1641494220000|2022-01-06 18:37:00|402.04|396.64|402.09|396.69|402.09|396.69|402.04|396.64|5
1641494230000|2022-01-06 18:37:10|402.1|396.7|402.19|396.79|402.24|396.84|402.1|396.7|15
1641494240000|2022-01-06 18:37:20|402.23|396.83|402.2|396.8|402.23|396.83|402.17|396.77|20
1641494250000|2022-01-06 18:37:30|402.19|396.79|402.21|396.81|402.26|396.86|402.18|396.78|20
1641494260000|2022-01-06 18:37:40|402.19|396.79|402.22|396.82|402.22|396.82|402.13|396.73|17
1641494270000|2022-01-06 18:37:50|402.23|396.83|402.18|396.78|402.23|396.83|402.18|396.78|7
1641494280000|2022-01-06 18:38:00|402.17|396.77|401.97|396.57|402.17|396.77|401.95|396.55|18
1641494290000|2022-01-06 18:38:10|401.98|396.58|402.16|396.76|402.18|396.78|401.95|396.55|19
1641494300000|2022-01-06 18:38:20|402.17|396.77|402.11|396.71|402.22|396.82|402.11|396.71|12
1641494310000|2022-01-06 18:38:30|402.1|396.7|402.09|396.69|402.1|396.7|402.04|396.64|12
1641494320000|2022-01-06 18:38:40|402.08|396.68|402.12|396.72|402.13|396.73|402.08|396.68|4
1641494330000|2022-01-06 18:38:50|402.13|396.73|402.1|396.7|402.13|396.73|402.08|396.68|4
1641494340000|2022-01-06 18:39:00|402.12|396.72|401.94|396.54|402.12|396.72|401.94|396.54|10
1641494350000|2022-01-06 18:39:10|401.95|396.55|401.95|396.55|401.95|396.55|401.94|396.54|5
1641494370000|2022-01-06 18:39:30|401.94|396.54|402.08|396.68|402.08|396.68|401.94|396.54|6
1641494380000|2022-01-06 18:39:40|402.09|396.69|402.07|396.67|402.1|396.7|402.06|396.66|13
1641494390000|2022-01-06 18:39:50|402.08|396.68|402.08|396.68|402.08|396.68|402.08|396.68|1
1641494400000|2022-01-06 18:40:00|402.09|396.69|402.09|396.69|402.09|396.69|402.09|396.69|1
1641494410000|2022-01-06 18:40:10|402.08|396.68|402.08|396.68|402.08|396.68|402.08|396.68|1
1641494420000|2022-01-06 18:40:20|402.09|396.69|401.59|396.19|402.09|396.69|401.59|396.19|19
1641494430000|2022-01-06 18:40:30|401.56|396.16|401.55|396.15|401.6|396.2|401.53|396.13|23
1641494440000|2022-01-06 18:40:40|401.56|396.16|401.77|396.37|401.82|396.42|401.56|396.16|16
1641494450000|2022-01-06 18:40:50|401.78|396.38|401.89|396.49|401.9|396.5|401.78|396.38|16
1641494460000|2022-01-06 18:41:00|401.9|396.5|401.97|396.57|401.97|396.57|401.89|396.49|7
1641494470000|2022-01-06 18:41:10|401.99|396.59|401.99|396.59|402.09|396.69|401.97|396.57|12
1641494480000|2022-01-06 18:41:20|401.97|396.57|402.07|396.67|402.07|396.67|401.95|396.55|8
1641494490000|2022-01-06 18:41:30|402.15|396.75|402.17|396.77|402.2|396.8|402.12|396.72|21
1641494500000|2022-01-06 18:41:40|402.16|396.76|402.61|397.21|402.61|397.21|402.14|396.74|17
1641494510000|2022-01-06 18:41:50|402.62|397.22|402.35|396.95|402.62|397.22|402.35|396.95|13
1641494520000|2022-01-06 18:42:00|402.33|396.93|402.55|397.15|402.63|397.23|402.32|396.92|27
1641494530000|2022-01-06 18:42:10|402.56|397.16|402.56|397.16|402.61|397.21|402.55|397.15|26
1641494540000|2022-01-06 18:42:20|402.55|397.15|402.64|397.24|402.64|397.24|402.55|397.15|7
1641494550000|2022-01-06 18:42:30|402.65|397.25|402.58|397.18|402.7|397.3|402.58|397.18|18
1641494560000|2022-01-06 18:42:40|402.61|397.21|402.56|397.16|402.61|397.21|402.54|397.14|13
1641494580000|2022-01-06 18:43:00|402.57|397.17|402.56|397.16|402.57|397.17|402.55|397.15|8
1641494590000|2022-01-06 18:43:10|402.57|397.17|402.74|397.34|402.76|397.36|402.57|397.17|13
1641494600000|2022-01-06 18:43:20|402.75|397.35|402.74|397.34|402.77|397.37|402.72|397.32|8
1641494610000|2022-01-06 18:43:30|402.72|397.32|402.64|397.24|402.72|397.32|402.62|397.22|17
1641494620000|2022-01-06 18:43:40|402.63|397.23|402.6|397.2|402.65|397.25|402.57|397.17|13
1641494640000|2022-01-06 18:44:00|402.64|397.24|402.64|397.24|402.64|397.24|402.63|397.23|3
1641494650000|2022-01-06 18:44:10|402.65|397.25|402.65|397.25|402.65|397.25|402.65|397.25|1
1641494660000|2022-01-06 18:44:20|402.64|397.24|402.63|397.23|402.65|397.25|402.59|397.19|10
1641494670000|2022-01-06 18:44:30|402.64|397.24|402.64|397.24|402.65|397.25|402.63|397.23|7
1641494680000|2022-01-06 18:44:40|402.65|397.25|402.65|397.25|402.66|397.26|402.63|397.23|8
1641494690000|2022-01-06 18:44:50|402.66|397.26|402.71|397.31|402.74|397.34|402.65|397.25|11
1641494700000|2022-01-06 18:45:00|402.7|397.3|402.71|397.31|402.74|397.34|402.68|397.28|11
1641494710000|2022-01-06 18:45:10|402.73|397.33|402.73|397.33|402.73|397.33|402.73|397.33|1
1641494720000|2022-01-06 18:45:20|402.71|397.31|402.72|397.32|402.73|397.33|402.71|397.31|5
1641494730000|2022-01-06 18:45:30|402.73|397.33|402.75|397.35|402.75|397.35|402.73|397.33|7
1641494740000|2022-01-06 18:45:40|402.78|397.38|402.74|397.34|402.78|397.38|402.74|397.34|7
1641494750000|2022-01-06 18:45:50|402.75|397.35|402.75|397.35|402.77|397.37|402.73|397.33|10
1641494760000|2022-01-06 18:46:00|402.77|397.37|402.71|397.31|402.79|397.39|402.7|397.3|17
1641494770000|2022-01-06 18:46:10|402.72|397.32|402.55|397.15|402.72|397.32|402.55|397.15|22
1641494780000|2022-01-06 18:46:20|402.56|397.16|402.55|397.15|402.58|397.18|402.51|397.11|13
1641494790000|2022-01-06 18:46:30|402.54|397.14|402.55|397.15|402.55|397.15|402.53|397.13|5
1641494800000|2022-01-06 18:46:40|402.56|397.16|402.55|397.15|402.62|397.22|402.52|397.12|10
1641494810000|2022-01-06 18:46:50|402.56|397.16|403.62|398.22|403.71|398.31|402.56|397.16|32
1641494820000|2022-01-06 18:47:00|403.57|398.17|403.5|398.1|403.63|398.23|403.47|398.07|27
1641494830000|2022-01-06 18:47:10|403.51|398.11|403.73|398.33|403.78|398.38|403.4|398|25
1641494840000|2022-01-06 18:47:20|403.75|398.35|404.18|398.78|404.31|398.91|403.75|398.35|28
1641494850000|2022-01-06 18:47:30|404.17|398.77|403.91|398.51|404.17|398.77|403.79|398.39|30
1641494860000|2022-01-06 18:47:40|403.85|398.45|403.86|398.46|403.96|398.56|403.67|398.27|29
1641494870000|2022-01-06 18:47:50|403.84|398.44|403.78|398.38|403.93|398.53|403.78|398.38|29
1641494880000|2022-01-06 18:48:00|403.77|398.37|403.86|398.46|403.9|398.5|403.77|398.37|28
1641494890000|2022-01-06 18:48:10|403.91|398.51|403.72|398.32|403.91|398.51|403.69|398.29|24
1641494900000|2022-01-06 18:48:20|403.73|398.33|403.74|398.34|403.79|398.39|403.73|398.33|18
1641494910000|2022-01-06 18:48:30|403.73|398.33|403.78|398.38|403.84|398.44|403.73|398.33|17
1641494920000|2022-01-06 18:48:40|403.77|398.37|403.64|398.24|403.78|398.38|403.64|398.24|18
1641494930000|2022-01-06 18:48:50|403.67|398.27|403.38|397.98|403.7|398.3|403.38|397.98|25
1641494940000|2022-01-06 18:49:00|403.39|397.99|403.26|397.86|403.46|398.06|403.23|397.83|28
1641494950000|2022-01-06 18:49:10|403.22|397.82|403.53|398.13|403.57|398.17|403.18|397.78|28
1641494960000|2022-01-06 18:49:20|403.52|398.12|403.44|398.04|403.53|398.13|403.43|398.03|13
1641494970000|2022-01-06 18:49:30|403.43|398.03|403.33|397.93|403.45|398.05|403.33|397.93|13
1641494980000|2022-01-06 18:49:40|403.37|397.97|403.41|398.01|403.43|398.03|403.31|397.91|13
1641494990000|2022-01-06 18:49:50|403.37|397.97|403.42|398.02|403.44|398.04|403.37|397.97|17
1641495000000|2022-01-06 18:50:00|403.4|398|403.27|397.87|403.4|398|403.27|397.87|15
1641495010000|2022-01-06 18:50:10|403.28|397.88|403.08|397.68|403.29|397.89|403.02|397.62|22
1641495020000|2022-01-06 18:50:20|403.11|397.71|403.01|397.61|403.11|397.71|403.01|397.61|21
1641495030000|2022-01-06 18:50:30|403.02|397.62|403.11|397.71|403.11|397.71|403|397.6|14
1641495040000|2022-01-06 18:50:40|403.14|397.74|403.15|397.75|403.16|397.76|403.12|397.72|13
1641495050000|2022-01-06 18:50:50|403.14|397.74|403.15|397.75|403.16|397.76|403.14|397.74|16
1641495060000|2022-01-06 18:51:00|403.14|397.74|403.13|397.73|403.16|397.76|403.1|397.7|19
1641495070000|2022-01-06 18:51:10|403.15|397.75|403.13|397.73|403.16|397.76|403.11|397.71|18
1641495080000|2022-01-06 18:51:20|403.15|397.75|403.12|397.72|403.15|397.75|403.12|397.72|14
1641495090000|2022-01-06 18:51:30|403.11|397.71|403.04|397.64|403.11|397.71|403.02|397.62|12
1641495100000|2022-01-06 18:51:40|403.05|397.65|403.17|397.77|403.17|397.77|403.04|397.64|13
1641495110000|2022-01-06 18:51:50|403.18|397.78|403.19|397.79|403.19|397.79|403.11|397.71|20
1641495120000|2022-01-06 18:52:00|403.18|397.78|403.14|397.74|403.25|397.85|403.11|397.71|20
1641495130000|2022-01-06 18:52:10|403.15|397.75|403.18|397.78|403.19|397.79|403.15|397.75|10
1641495140000|2022-01-06 18:52:20|403.16|397.76|403.19|397.79|403.19|397.79|403.16|397.76|4
1641495150000|2022-01-06 18:52:30|403.22|397.82|403.31|397.91|403.31|397.91|403.22|397.82|11
1641495160000|2022-01-06 18:52:40|403.29|397.89|403.31|397.91|403.31|397.91|403.27|397.87|7
1641495170000|2022-01-06 18:52:50|403.3|397.9|403.28|397.88|403.31|397.91|403.28|397.88|14
1641495180000|2022-01-06 18:53:00|403.3|397.9|403.32|397.92|403.35|397.95|403.26|397.86|21
1641495190000|2022-01-06 18:53:10|403.3|397.9|403.72|398.32|403.73|398.33|403.28|397.88|22
1641495200000|2022-01-06 18:53:20|403.71|398.31|403.55|398.15|403.74|398.34|403.55|398.15|15
1641495210000|2022-01-06 18:53:30|403.54|398.14|403.36|397.96|403.54|398.14|403.3|397.9|20
1641495220000|2022-01-06 18:53:40|403.38|397.98|403.35|397.95|403.49|398.09|403.35|397.95|25
1641495230000|2022-01-06 18:53:50|403.36|397.96|403.37|397.97|403.41|398.01|403.35|397.95|13
1641495240000|2022-01-06 18:54:00|403.38|397.98|403.42|398.02|403.44|398.04|403.38|397.98|16
1641495250000|2022-01-06 18:54:10|403.43|398.03|403.4|398|403.49|398.09|403.4|398|11
1641495260000|2022-01-06 18:54:20|403.41|398.01|403.42|398.02|403.51|398.11|403.41|398.01|15
1641495270000|2022-01-06 18:54:30|403.41|398.01|403.36|397.96|403.41|398.01|403.33|397.93|12
1641495280000|2022-01-06 18:54:40|403.37|397.97|403.41|398.01|403.41|398.01|403.37|397.97|6
1641495290000|2022-01-06 18:54:50|403.4|398|403.4|398|403.4|398|403.4|398|1
1641495300000|2022-01-06 18:55:00|403.39|397.99|403.4|398|403.43|398.03|403.38|397.98|6
1641495310000|2022-01-06 18:55:10|403.41|398.01|403.75|398.35|403.75|398.35|403.41|398.01|20
1641495320000|2022-01-06 18:55:20|403.74|398.34|403.67|398.27|403.74|398.34|403.66|398.26|15
1641495330000|2022-01-06 18:55:30|403.68|398.28|403.65|398.25|403.68|398.28|403.64|398.24|8
1641495340000|2022-01-06 18:55:40|403.66|398.26|403.69|398.29|403.69|398.29|403.66|398.26|7
1641495350000|2022-01-06 18:55:50|403.64|398.24|403.63|398.23|403.67|398.27|403.61|398.21|15
1641495360000|2022-01-06 18:56:00|403.62|398.22|403.5|398.1|403.64|398.24|403.5|398.1|17
1641495370000|2022-01-06 18:56:10|403.49|398.09|403.35|397.95|403.49|398.09|403.29|397.89|21
1641495380000|2022-01-06 18:56:20|403.34|397.94|403.58|398.18|403.58|398.18|403.33|397.93|30
1641495390000|2022-01-06 18:56:30|403.57|398.17|403.53|398.13|403.61|398.21|403.53|398.13|19
1641495400000|2022-01-06 18:56:40|403.52|398.12|403.43|398.03|403.52|398.12|403.37|397.97|18
1641495410000|2022-01-06 18:56:50|403.44|398.04|403.55|398.15|403.58|398.18|403.44|398.04|21
1641495420000|2022-01-06 18:57:00|403.53|398.13|403.51|398.11|403.54|398.14|403.51|398.11|5
1641495430000|2022-01-06 18:57:10|403.52|398.12|403.52|398.12|403.53|398.13|403.51|398.11|5
1641495440000|2022-01-06 18:57:20|403.53|398.13|403.25|397.85|403.55|398.15|403.25|397.85|11
1641495450000|2022-01-06 18:57:30|403.24|397.84|403.25|397.85|403.25|397.85|403.22|397.82|8
1641495460000|2022-01-06 18:57:40|403.26|397.86|403.26|397.86|403.26|397.86|403.17|397.77|17
1641495470000|2022-01-06 18:57:50|403.25|397.85|403.18|397.78|403.25|397.85|403.15|397.75|13
1641495480000|2022-01-06 18:58:00|403.16|397.76|403.22|397.82|403.22|397.82|403.13|397.73|20
1641495490000|2022-01-06 18:58:10|403.19|397.79|403.12|397.72|403.22|397.82|403.12|397.72|17
1641495500000|2022-01-06 18:58:20|403.13|397.73|403.39|397.99|403.44|398.04|403.11|397.71|28
1641495510000|2022-01-06 18:58:30|403.4|398|403.51|398.11|403.52|398.12|403.4|398|14
1641495520000|2022-01-06 18:58:40|403.54|398.14|403.58|398.18|403.66|398.26|403.53|398.13|21
1641495530000|2022-01-06 18:58:50|403.59|398.19|403.82|398.42|403.82|398.42|403.59|398.19|15
1641495540000|2022-01-06 18:59:00|403.84|398.44|403.85|398.45|403.96|398.56|403.83|398.43|21
1641495550000|2022-01-06 18:59:10|403.9|398.5|403.85|398.45|403.9|398.5|403.83|398.43|8
1641495560000|2022-01-06 18:59:20|403.84|398.44|403.96|398.56|403.97|398.57|403.81|398.41|11
1641495570000|2022-01-06 18:59:30|403.95|398.55|404.03|398.63|404.03|398.63|403.95|398.55|16
1641495580000|2022-01-06 18:59:40|404.01|398.61|404.01|398.61|404.09|398.69|403.97|398.57|23
1641495590000|2022-01-06 18:59:50|404.03|398.63|403.97|398.57|404.03|398.63|403.94|398.54|19
1641495600000|2022-01-06 19:00:00|403.98|398.58|403.98|398.58|404.04|398.64|403.86|398.46|29
1641495610000|2022-01-06 19:00:10|404|398.6|404|398.6|404.1|398.7|403.96|398.56|22
1641495620000|2022-01-06 19:00:20|403.99|398.59|404.01|398.61|404.04|398.64|403.97|398.57|18
1641495630000|2022-01-06 19:00:30|404|398.6|403.86|398.46|404.06|398.66|403.86|398.46|23
1641495640000|2022-01-06 19:00:40|403.87|398.47|403.72|398.32|403.88|398.48|403.6|398.2|29
1641495650000|2022-01-06 19:00:50|403.73|398.33|403.76|398.36|403.79|398.39|403.72|398.32|23
1641495660000|2022-01-06 19:01:00|403.78|398.38|403.76|398.36|403.81|398.41|403.72|398.32|20
1641495670000|2022-01-06 19:01:10|403.75|398.35|403.68|398.28|403.77|398.37|403.68|398.28|13
1641495680000|2022-01-06 19:01:20|403.67|398.27|403.52|398.12|403.67|398.27|403.49|398.09|14
1641495690000|2022-01-06 19:01:30|403.51|398.11|403.5|398.1|403.51|398.11|403.5|398.1|2
1641495700000|2022-01-06 19:01:40|403.49|398.09|403.47|398.07|403.5|398.1|403.42|398.02|8
1641495710000|2022-01-06 19:01:50|403.44|398.04|403.65|398.25|403.65|398.25|403.43|398.03|20
1641495720000|2022-01-06 19:02:00|403.64|398.24|403.49|398.09|403.64|398.24|403.49|398.09|20
1641495730000|2022-01-06 19:02:10|403.48|398.08|403.48|398.08|403.52|398.12|403.48|398.08|10
1641495740000|2022-01-06 19:02:20|403.47|398.07|403.42|398.02|403.51|398.11|403.38|397.98|16
1641495750000|2022-01-06 19:02:30|403.4|398|403.44|398.04|403.54|398.14|403.39|397.99|17
1641495760000|2022-01-06 19:02:40|403.47|398.07|403.47|398.07|403.51|398.11|403.43|398.03|15
1641495770000|2022-01-06 19:02:50|403.46|398.06|403.42|398.02|403.47|398.07|403.42|398.02|11
1641495780000|2022-01-06 19:03:00|403.45|398.05|403.41|398.01|403.46|398.06|403.36|397.96|23
1641495790000|2022-01-06 19:03:10|403.4|398|403.32|397.92|403.43|398.03|403.31|397.91|15
1641495800000|2022-01-06 19:03:20|403.33|397.93|403.42|398.02|403.42|398.02|403.33|397.93|10
1641495810000|2022-01-06 19:03:30|403.44|398.04|403.49|398.09|403.49|398.09|403.43|398.03|8
1641495820000|2022-01-06 19:03:40|403.52|398.12|403.44|398.04|403.52|398.12|403.42|398.02|14
1641495830000|2022-01-06 19:03:50|403.45|398.05|403.53|398.13|403.55|398.15|403.43|398.03|9
1641495840000|2022-01-06 19:04:00|403.51|398.11|403.5|398.1|403.52|398.12|403.49|398.09|12
1641495850000|2022-01-06 19:04:10|403.51|398.11|403.44|398.04|403.51|398.11|403.44|398.04|9
1641495860000|2022-01-06 19:04:20|403.45|398.05|403.37|397.97|403.46|398.06|403.37|397.97|21
1641495870000|2022-01-06 19:04:30|403.36|397.96|403.33|397.93|403.37|397.97|403.22|397.82|19
1641495880000|2022-01-06 19:04:40|403.34|397.94|403.32|397.92|403.34|397.94|403.3|397.9|12
1641495890000|2022-01-06 19:04:50|403.33|397.93|403.36|397.96|403.43|398.03|403.33|397.93|12
1641495900000|2022-01-06 19:05:00|403.38|397.98|403.43|398.03|403.45|398.05|403.36|397.96|13
1641495910000|2022-01-06 19:05:10|403.5|398.1|403.34|397.94|403.5|398.1|403.3|397.9|17
1641495920000|2022-01-06 19:05:20|403.35|397.95|403.35|397.95|403.38|397.98|403.33|397.93|10
1641495930000|2022-01-06 19:05:30|403.34|397.94|403.47|398.07|403.51|398.11|403.33|397.93|21
1641495940000|2022-01-06 19:05:40|403.49|398.09|403.46|398.06|403.49|398.09|403.43|398.03|12
1641495950000|2022-01-06 19:05:50|403.44|398.04|403.41|398.01|403.44|398.04|403.4|398|9
1641495960000|2022-01-06 19:06:00|403.42|398.02|403.42|398.02|403.44|398.04|403.41|398.01|17
1641495970000|2022-01-06 19:06:10|403.4|398|403.38|397.98|403.41|398.01|403.38|397.98|10
1641495980000|2022-01-06 19:06:20|403.39|397.99|403.43|398.03|403.47|398.07|403.35|397.95|18
1641495990000|2022-01-06 19:06:30|403.41|398.01|403.48|398.08|403.48|398.08|403.4|398|17
1641496000000|2022-01-06 19:06:40|403.45|398.05|403.26|397.86|403.46|398.06|403.26|397.86|23
1641496010000|2022-01-06 19:06:50|403.24|397.84|403.12|397.72|403.26|397.86|403.02|397.62|25
1641496020000|2022-01-06 19:07:00|403.11|397.71|403.3|397.9|403.32|397.92|403.09|397.69|22
1641496030000|2022-01-06 19:07:10|403.29|397.89|403.26|397.86|403.31|397.91|403.26|397.86|11
1641496040000|2022-01-06 19:07:20|403.28|397.88|403.25|397.85|403.28|397.88|403.22|397.82|8
1641496050000|2022-01-06 19:07:30|403.24|397.84|403.24|397.84|403.25|397.85|403.19|397.79|10
1641496060000|2022-01-06 19:07:40|403.23|397.83|403.23|397.83|403.24|397.84|403.23|397.83|3
1641496070000|2022-01-06 19:07:50|403.22|397.82|403.25|397.85|403.27|397.87|403.22|397.82|10
1641496080000|2022-01-06 19:08:00|403.24|397.84|403.24|397.84|403.33|397.93|403.21|397.81|18
1641496090000|2022-01-06 19:08:10|403.26|397.86|403.21|397.81|403.27|397.87|403.21|397.81|9
1641496100000|2022-01-06 19:08:20|403.22|397.82|403.18|397.78|403.23|397.83|403.18|397.78|9
1641496110000|2022-01-06 19:08:30|403.17|397.77|403.15|397.75|403.18|397.78|403.09|397.69|19
1641496120000|2022-01-06 19:08:40|403.19|397.79|403.31|397.91|403.32|397.92|403.17|397.77|11
1641496130000|2022-01-06 19:08:50|403.32|397.92|403.34|397.94|403.36|397.96|403.32|397.92|6
1641496140000|2022-01-06 19:09:00|403.35|397.95|403.37|397.97|403.37|397.97|403.34|397.94|7
1641496150000|2022-01-06 19:09:10|403.38|397.98|403.54|398.14|403.54|398.14|403.37|397.97|12
1641496160000|2022-01-06 19:09:20|403.56|398.16|403.75|398.35|403.76|398.36|403.56|398.16|16
1641496170000|2022-01-06 19:09:30|403.76|398.36|403.75|398.35|403.76|398.36|403.74|398.34|13
1641496180000|2022-01-06 19:09:40|403.74|398.34|403.85|398.45|403.87|398.47|403.74|398.34|18
1641496190000|2022-01-06 19:09:50|403.87|398.47|403.76|398.36|403.87|398.47|403.76|398.36|11
1641496200000|2022-01-06 19:10:00|403.72|398.32|403.92|398.52|403.92|398.52|403.7|398.3|23
1641496210000|2022-01-06 19:10:10|403.93|398.53|404.28|398.88|404.3|398.9|403.93|398.53|23
1641496220000|2022-01-06 19:10:20|404.31|398.91|404.4|399|404.44|399.04|404.3|398.9|15
1641496230000|2022-01-06 19:10:30|404.39|398.99|404.52|399.12|404.53|399.13|404.31|398.91|26
1641496240000|2022-01-06 19:10:40|404.55|399.15|404.34|398.94|404.56|399.16|404.26|398.86|26
1641496250000|2022-01-06 19:10:50|404.37|398.97|404|398.6|404.39|398.99|403.98|398.58|32
1641496260000|2022-01-06 19:11:00|404.01|398.61|403.83|398.43|404.04|398.64|403.78|398.38|23
1641496270000|2022-01-06 19:11:10|403.82|398.42|403.9|398.5|403.95|398.55|403.82|398.42|22
1641496280000|2022-01-06 19:11:20|403.92|398.52|403.87|398.47|403.92|398.52|403.87|398.47|13
1641496290000|2022-01-06 19:11:30|403.86|398.46|403.89|398.49|403.89|398.49|403.79|398.39|13
1641496300000|2022-01-06 19:11:40|403.9|398.5|403.92|398.52|403.98|398.58|403.9|398.5|21
1641496310000|2022-01-06 19:11:50|403.91|398.51|403.83|398.43|403.92|398.52|403.81|398.41|18
1641496320000|2022-01-06 19:12:00|403.85|398.45|403.89|398.49|403.94|398.54|403.85|398.45|23
1641496330000|2022-01-06 19:12:10|403.91|398.51|403.95|398.55|403.97|398.57|403.89|398.49|21
1641496340000|2022-01-06 19:12:20|403.96|398.56|403.87|398.47|403.96|398.56|403.85|398.45|11
1641496350000|2022-01-06 19:12:30|403.86|398.46|403.88|398.48|403.89|398.49|403.85|398.45|11
1641496360000|2022-01-06 19:12:40|403.89|398.49|403.96|398.56|403.97|398.57|403.89|398.49|12
1641496370000|2022-01-06 19:12:50|403.95|398.55|403.97|398.57|403.97|398.57|403.95|398.55|11
1641496380000|2022-01-06 19:13:00|403.99|398.59|403.95|398.55|403.99|398.59|403.94|398.54|7
1641496390000|2022-01-06 19:13:10|403.94|398.54|403.92|398.52|403.94|398.54|403.92|398.52|7
1641496400000|2022-01-06 19:13:20|403.94|398.54|403.97|398.57|403.99|398.59|403.94|398.54|10
1641496410000|2022-01-06 19:13:30|403.98|398.58|403.95|398.55|403.98|398.58|403.95|398.55|6
1641496420000|2022-01-06 19:13:40|403.94|398.54|403.94|398.54|403.94|398.54|403.93|398.53|3
1641496430000|2022-01-06 19:13:50|403.93|398.53|403.97|398.57|403.97|398.57|403.93|398.53|5
1641496440000|2022-01-06 19:14:00|403.98|398.58|404.05|398.65|404.05|398.65|403.98|398.58|8
1641496450000|2022-01-06 19:14:10|404.08|398.68|403.8|398.4|404.09|398.69|403.8|398.4|17
1641496460000|2022-01-06 19:14:20|403.83|398.43|403.74|398.34|403.85|398.45|403.74|398.34|16
1641496470000|2022-01-06 19:14:30|403.75|398.35|403.72|398.32|403.78|398.38|403.71|398.31|12
1641496480000|2022-01-06 19:14:40|403.71|398.31|403.77|398.37|403.79|398.39|403.71|398.31|8
1641496490000|2022-01-06 19:14:50|403.79|398.39|403.44|398.04|403.8|398.4|403.44|398.04|23
1641496500000|2022-01-06 19:15:00|403.34|397.94|403.39|397.99|403.41|398.01|403.3|397.9|24
1641496510000|2022-01-06 19:15:10|403.4|398|403.41|398.01|403.42|398.02|403.4|398|11
1641496520000|2022-01-06 19:15:20|403.4|398|403.13|397.73|403.4|398|403.04|397.64|24
1641496530000|2022-01-06 19:15:30|403.14|397.74|403.12|397.72|403.16|397.76|403.09|397.69|10
1641496540000|2022-01-06 19:15:40|403.11|397.71|403.04|397.64|403.12|397.72|403.04|397.64|10
1641496550000|2022-01-06 19:15:50|403.03|397.63|403.04|397.64|403.06|397.66|403.03|397.63|12
1641496560000|2022-01-06 19:16:00|403.05|397.65|403.28|397.88|403.29|397.89|403.04|397.64|16
1641496570000|2022-01-06 19:16:10|403.25|397.85|403.36|397.96|403.36|397.96|403.24|397.84|20
1641496580000|2022-01-06 19:16:20|403.37|397.97|403.2|397.8|403.37|397.97|403.18|397.78|15
1641496590000|2022-01-06 19:16:30|403.19|397.79|403.17|397.77|403.19|397.79|403.17|397.77|4
1641496600000|2022-01-06 19:16:40|403.18|397.78|403.06|397.66|403.21|397.81|403.03|397.63|16
1641496610000|2022-01-06 19:16:50|403.11|397.71|403.11|397.71|403.13|397.73|403.11|397.71|8
1641496620000|2022-01-06 19:17:00|403.1|397.7|403.21|397.81|403.22|397.82|403.1|397.7|15
1641496630000|2022-01-06 19:17:10|403.22|397.82|403.22|397.82|403.22|397.82|403.1|397.7|13
1641496640000|2022-01-06 19:17:20|403.26|397.86|403.2|397.8|403.32|397.92|403.19|397.79|14
1641496650000|2022-01-06 19:17:30|403.19|397.79|403.18|397.78|403.2|397.8|403.15|397.75|8
1641496660000|2022-01-06 19:17:40|403.17|397.77|403.2|397.8|403.2|397.8|403.17|397.77|6
1641496670000|2022-01-06 19:17:50|403.19|397.79|403.15|397.75|403.2|397.8|403.14|397.74|10
1641496680000|2022-01-06 19:18:00|403.2|397.8|403.21|397.81|403.22|397.82|403.2|397.8|4
1641496690000|2022-01-06 19:18:10|403.2|397.8|403.19|397.79|403.2|397.8|403.19|397.79|2
1641496700000|2022-01-06 19:18:20|403.18|397.78|403.15|397.75|403.18|397.78|403.12|397.72|7
1641496710000|2022-01-06 19:18:30|403.16|397.76|403.17|397.77|403.17|397.77|403.16|397.76|2
1641496720000|2022-01-06 19:18:40|403.18|397.78|403.18|397.78|403.19|397.79|403.15|397.75|16
1641496730000|2022-01-06 19:18:50|403.16|397.76|403.19|397.79|403.21|397.81|403.15|397.75|9
1641496740000|2022-01-06 19:19:00|403.2|397.8|403.19|397.79|403.2|397.8|403.19|397.79|8
1641496750000|2022-01-06 19:19:10|403.18|397.78|403.2|397.8|403.21|397.81|403.16|397.76|8
1641496760000|2022-01-06 19:19:20|403.19|397.79|403.18|397.78|403.21|397.81|403.15|397.75|13
1641496770000|2022-01-06 19:19:30|403.16|397.76|403.19|397.79|403.2|397.8|403.16|397.76|8
1641496780000|2022-01-06 19:19:40|403.2|397.8|403.25|397.85|403.26|397.86|403.2|397.8|8
1641496790000|2022-01-06 19:19:50|403.26|397.86|403.26|397.86|403.27|397.87|403.25|397.85|5
1641496800000|2022-01-06 19:20:00|403.27|397.87|403.38|397.98|403.38|397.98|403.26|397.86|16
1641496810000|2022-01-06 19:20:10|403.39|397.99|403.37|397.97|403.39|397.99|403.32|397.92|7
1641496820000|2022-01-06 19:20:20|403.38|397.98|403.32|397.92|403.38|397.98|403.31|397.91|13
1641496830000|2022-01-06 19:20:30|403.31|397.91|403.23|397.83|403.31|397.91|403.23|397.83|12
1641496840000|2022-01-06 19:20:40|403.24|397.84|403.25|397.85|403.29|397.89|403.24|397.84|12
1641496850000|2022-01-06 19:20:50|403.26|397.86|403.17|397.77|403.26|397.86|403.17|397.77|20
1641496860000|2022-01-06 19:21:00|403.14|397.74|403.17|397.77|403.22|397.82|403.14|397.74|9
1641496870000|2022-01-06 19:21:10|403.18|397.78|403.18|397.78|403.18|397.78|403.15|397.75|6
1641496880000|2022-01-06 19:21:20|403.19|397.79|403.14|397.74|403.19|397.79|403.14|397.74|5
1641496890000|2022-01-06 19:21:30|403.15|397.75|403.13|397.73|403.15|397.75|403.09|397.69|13
1641496900000|2022-01-06 19:21:40|403.14|397.74|403.15|397.75|403.16|397.76|403.12|397.72|10
1641496910000|2022-01-06 19:21:50|403.12|397.72|403.25|397.85|403.25|397.85|403.11|397.71|15
1641496920000|2022-01-06 19:22:00|403.26|397.86|403.34|397.94|403.34|397.94|403.25|397.85|8
1641496930000|2022-01-06 19:22:10|403.33|397.93|403.32|397.92|403.44|398.04|403.32|397.92|20
1641496940000|2022-01-06 19:22:20|403.31|397.91|403.36|397.96|403.38|397.98|403.31|397.91|22
1641496950000|2022-01-06 19:22:30|403.39|397.99|403.44|398.04|403.47|398.07|403.36|397.96|17
1641496960000|2022-01-06 19:22:40|403.45|398.05|403.52|398.12|403.52|398.12|403.45|398.05|9
1641496970000|2022-01-06 19:22:50|403.48|398.08|403.49|398.09|403.5|398.1|403.48|398.08|4
1641496980000|2022-01-06 19:23:00|403.48|398.08|403.37|397.97|403.48|398.08|403.37|397.97|11
1641496990000|2022-01-06 19:23:10|403.36|397.96|403.43|398.03|403.43|398.03|403.35|397.95|9
1641497000000|2022-01-06 19:23:20|403.39|397.99|403.4|398|403.43|398.03|403.39|397.99|10
1641497010000|2022-01-06 19:23:30|403.41|398.01|403.28|397.88|403.42|398.02|403.26|397.86|18
1641497020000|2022-01-06 19:23:40|403.27|397.87|403.29|397.89|403.32|397.92|403.27|397.87|9
1641497030000|2022-01-06 19:23:50|403.31|397.91|403.3|397.9|403.31|397.91|403.3|397.9|4
1641497040000|2022-01-06 19:24:00|403.31|397.91|403.38|397.98|403.38|397.98|403.29|397.89|8
1641497050000|2022-01-06 19:24:10|403.37|397.97|403.37|397.97|403.39|397.99|403.37|397.97|4
1641497060000|2022-01-06 19:24:20|403.36|397.96|403.37|397.97|403.4|398|403.35|397.95|11
1641497070000|2022-01-06 19:24:30|403.38|397.98|403.39|397.99|403.39|397.99|403.37|397.97|3
1641497080000|2022-01-06 19:24:40|403.4|398|403.3|397.9|403.4|398|403.29|397.89|14
1641497090000|2022-01-06 19:24:50|403.34|397.94|403.34|397.94|403.36|397.96|403.32|397.92|17
1641497100000|2022-01-06 19:25:00|403.36|397.96|403.48|398.08|403.56|398.16|403.36|397.96|30
1641497110000|2022-01-06 19:25:10|403.53|398.13|403.72|398.32|403.87|398.47|403.5|398.1|23
1641497120000|2022-01-06 19:25:20|403.77|398.37|403.78|398.38|403.78|398.38|403.73|398.33|16
1641497130000|2022-01-06 19:25:30|403.8|398.4|403.83|398.43|403.96|398.56|403.8|398.4|21
1641497140000|2022-01-06 19:25:40|403.82|398.42|403.78|398.38|403.87|398.47|403.77|398.37|18
1641497150000|2022-01-06 19:25:50|403.8|398.4|403.79|398.39|403.81|398.41|403.79|398.39|4
1641497170000|2022-01-06 19:26:10|403.78|398.38|403.72|398.32|403.82|398.42|403.69|398.29|22
1641497180000|2022-01-06 19:26:20|403.73|398.33|403.8|398.4|403.83|398.43|403.73|398.33|17
1641497190000|2022-01-06 19:26:30|403.79|398.39|403.81|398.41|403.81|398.41|403.68|398.28|17
1641497200000|2022-01-06 19:26:40|403.79|398.39|403.96|398.56|403.97|398.57|403.79|398.39|27
1641497210000|2022-01-06 19:26:50|403.99|398.59|403.8|398.4|403.99|398.59|403.8|398.4|19
1641497220000|2022-01-06 19:27:00|403.77|398.37|403.69|398.29|403.77|398.37|403.65|398.25|18
1641497230000|2022-01-06 19:27:10|403.7|398.3|403.65|398.25|403.71|398.31|403.65|398.25|11
1641497240000|2022-01-06 19:27:20|403.66|398.26|403.64|398.24|403.66|398.26|403.64|398.24|7
1641497250000|2022-01-06 19:27:30|403.6|398.2|403.61|398.21|403.62|398.22|403.6|398.2|3
1641497260000|2022-01-06 19:27:40|403.6|398.2|403.51|398.11|403.61|398.21|403.51|398.11|19
1641497270000|2022-01-06 19:27:50|403.52|398.12|403.53|398.13|403.55|398.15|403.51|398.11|9
1641497280000|2022-01-06 19:28:00|403.52|398.12|403.46|398.06|403.52|398.12|403.45|398.05|7
1641497290000|2022-01-06 19:28:10|403.44|398.04|403.46|398.06|403.49|398.09|403.42|398.02|18
1641497300000|2022-01-06 19:28:20|403.48|398.08|403.46|398.06|403.48|398.08|403.45|398.05|6
1641497310000|2022-01-06 19:28:30|403.47|398.07|403.42|398.02|403.47|398.07|403.41|398.01|6
1641497320000|2022-01-06 19:28:40|403.43|398.03|403.44|398.04|403.45|398.05|403.41|398.01|12
1641497330000|2022-01-06 19:28:50|403.43|398.03|403.45|398.05|403.46|398.06|403.43|398.03|5
1641497340000|2022-01-06 19:29:00|403.44|398.04|403.34|397.94|403.44|398.04|403.33|397.93|6
1641497350000|2022-01-06 19:29:10|403.32|397.92|403.23|397.83|403.32|397.92|403.22|397.82|16
1641497360000|2022-01-06 19:29:20|403.25|397.85|403.15|397.75|403.25|397.85|403.12|397.72|19
1641497370000|2022-01-06 19:29:30|403.16|397.76|403.15|397.75|403.17|397.77|403.14|397.74|15
1641497380000|2022-01-06 19:29:40|403.16|397.76|403.16|397.76|403.16|397.76|403.13|397.73|7
1641497390000|2022-01-06 19:29:50|403.17|397.77|403.12|397.72|403.17|397.77|403.08|397.68|17
1641497400000|2022-01-06 19:30:00|403.11|397.71|403.13|397.73|403.13|397.73|403.08|397.68|9
1641497410000|2022-01-06 19:30:10|403.12|397.72|403.35|397.95|403.35|397.95|403.12|397.72|14
1641497420000|2022-01-06 19:30:20|403.36|397.96|403.45|398.05|403.48|398.08|403.29|397.89|15
1641497430000|2022-01-06 19:30:30|403.46|398.06|403.47|398.07|403.52|398.12|403.46|398.06|7
1641497440000|2022-01-06 19:30:40|403.44|398.04|403.36|397.96|403.44|398.04|403.36|397.96|5
1641497450000|2022-01-06 19:30:50|403.37|397.97|403.47|398.07|403.51|398.11|403.37|397.97|18
1641497460000|2022-01-06 19:31:00|403.42|398.02|403.48|398.08|403.48|398.08|403.42|398.02|13
1641497470000|2022-01-06 19:31:10|403.49|398.09|403.46|398.06|403.49|398.09|403.42|398.02|8
1641497480000|2022-01-06 19:31:20|403.45|398.05|403.35|397.95|403.46|398.06|403.33|397.93|16
1641497490000|2022-01-06 19:31:30|403.45|398.05|403.49|398.09|403.55|398.15|403.44|398.04|24
1641497500000|2022-01-06 19:31:40|403.48|398.08|403.29|397.89|403.49|398.09|403.23|397.83|23
1641497510000|2022-01-06 19:31:50|403.23|397.83|403.17|397.77|403.23|397.83|403.12|397.72|21
1641497520000|2022-01-06 19:32:00|403.15|397.75|403.12|397.72|403.19|397.79|403.11|397.71|12
1641497530000|2022-01-06 19:32:10|403.11|397.71|403.14|397.74|403.15|397.75|403.11|397.71|9
1641497540000|2022-01-06 19:32:20|403.15|397.75|403.16|397.76|403.17|397.77|403.14|397.74|9
1641497550000|2022-01-06 19:32:30|403.15|397.75|403.1|397.7|403.15|397.75|403.09|397.69|8
1641497560000|2022-01-06 19:32:40|403.09|397.69|403.09|397.69|403.11|397.71|403.09|397.69|7
1641497570000|2022-01-06 19:32:50|403.1|397.7|403.08|397.68|403.1|397.7|403.08|397.68|7
1641497580000|2022-01-06 19:33:00|403.11|397.71|403.08|397.68|403.12|397.72|403.08|397.68|8
1641497590000|2022-01-06 19:33:10|403.03|397.63|402.94|397.54|403.04|397.64|402.94|397.54|11
1641497600000|2022-01-06 19:33:20|402.95|397.55|402.66|397.26|402.96|397.56|402.66|397.26|21
1641497610000|2022-01-06 19:33:30|402.65|397.25|402.58|397.18|402.69|397.29|402.58|397.18|9
1641497620000|2022-01-06 19:33:40|402.62|397.22|402.62|397.22|402.69|397.29|402.58|397.18|18
1641497630000|2022-01-06 19:33:50|402.63|397.23|402.58|397.18|402.63|397.23|402.57|397.17|11
1641497640000|2022-01-06 19:34:00|402.57|397.17|402.53|397.13|402.58|397.18|402.53|397.13|10
1641497650000|2022-01-06 19:34:10|402.54|397.14|402.52|397.12|402.55|397.15|402.52|397.12|13
1641497660000|2022-01-06 19:34:20|402.55|397.15|402.63|397.23|402.63|397.23|402.53|397.13|14
1641497670000|2022-01-06 19:34:30|402.64|397.24|402.58|397.18|402.64|397.24|402.57|397.17|7
1641497680000|2022-01-06 19:34:40|402.59|397.19|402.58|397.18|402.59|397.19|402.57|397.17|7
1641497690000|2022-01-06 19:34:50|402.59|397.19|402.58|397.18|402.61|397.21|402.58|397.18|10
1641497700000|2022-01-06 19:35:00|402.57|397.17|402.58|397.18|402.61|397.21|402.56|397.16|23
1641497710000|2022-01-06 19:35:10|402.56|397.16|402.93|397.53|402.94|397.54|402.56|397.16|28
1641497720000|2022-01-06 19:35:20|402.88|397.48|402.87|397.47|402.95|397.55|402.85|397.45|15
1641497730000|2022-01-06 19:35:30|402.86|397.46|402.65|397.25|402.86|397.46|402.64|397.24|22
1641497740000|2022-01-06 19:35:40|402.68|397.28|402.78|397.38|402.81|397.41|402.64|397.24|24
1641497750000|2022-01-06 19:35:50|402.76|397.36|402.78|397.38|402.78|397.38|402.69|397.29|23
1641497760000|2022-01-06 19:36:00|402.8|397.4|403.02|397.62|403.02|397.62|402.8|397.4|16
1641497770000|2022-01-06 19:36:10|403.03|397.63|403.05|397.65|403.05|397.65|402.96|397.56|17
1641497780000|2022-01-06 19:36:20|403.04|397.64|403.04|397.64|403.04|397.64|403.04|397.64|1
1641497800000|2022-01-06 19:36:40|403.01|397.61|403.03|397.63|403.04|397.64|402.97|397.57|12
1641497810000|2022-01-06 19:36:50|403.04|397.64|403.06|397.66|403.06|397.66|403.03|397.63|12
1641497820000|2022-01-06 19:37:00|403.05|397.65|403.06|397.66|403.06|397.66|403.03|397.63|13
1641497830000|2022-01-06 19:37:10|403.07|397.67|403.07|397.67|403.08|397.68|403.06|397.66|6
1641497840000|2022-01-06 19:37:20|403.04|397.64|403|397.6|403.04|397.64|402.92|397.52|14
1641497850000|2022-01-06 19:37:30|403.01|397.61|403.18|397.78|403.22|397.82|403.01|397.61|22
1641497860000|2022-01-06 19:37:40|403.2|397.8|403.18|397.78|403.24|397.84|403.15|397.75|27
1641497870000|2022-01-06 19:37:50|403.2|397.8|403.18|397.78|403.2|397.8|403.15|397.75|9
1641497880000|2022-01-06 19:38:00|403.19|397.79|403.17|397.77|403.21|397.81|403.17|397.77|7
1641497890000|2022-01-06 19:38:10|403.16|397.76|403.11|397.71|403.16|397.76|403.11|397.71|4
1641497900000|2022-01-06 19:38:20|403.13|397.73|403.05|397.65|403.13|397.73|403.01|397.61|20
1641497910000|2022-01-06 19:38:30|403.04|397.64|403.03|397.63|403.08|397.68|403.02|397.62|14
1641497920000|2022-01-06 19:38:40|403.05|397.65|403.08|397.68|403.08|397.68|402.98|397.58|19
1641497930000|2022-01-06 19:38:50|403.19|397.79|403.17|397.77|403.25|397.85|403.13|397.73|18
1641497940000|2022-01-06 19:39:00|403.16|397.76|403.22|397.82|403.24|397.84|403.12|397.72|22
1641497950000|2022-01-06 19:39:10|403.23|397.83|403.21|397.81|403.25|397.85|403.18|397.78|18
1641497960000|2022-01-06 19:39:20|403.2|397.8|403.06|397.66|403.21|397.81|403.06|397.66|23
1641497970000|2022-01-06 19:39:30|403.08|397.68|403.08|397.68|403.14|397.74|403.07|397.67|6
1641497980000|2022-01-06 19:39:40|403.07|397.67|403.08|397.68|403.09|397.69|403.02|397.62|20
1641497990000|2022-01-06 19:39:50|403.07|397.67|403.1|397.7|403.1|397.7|403.06|397.66|19
1641498000000|2022-01-06 19:40:00|403.11|397.71|403.4|398|403.4|398|403.11|397.71|21
1641498010000|2022-01-06 19:40:10|403.37|397.97|403.33|397.93|403.37|397.97|403.31|397.91|12
1641498020000|2022-01-06 19:40:20|403.34|397.94|403.41|398.01|403.42|398.02|403.33|397.93|6
1641498030000|2022-01-06 19:40:30|403.39|397.99|403.26|397.86|403.39|397.99|403.26|397.86|12
1641498040000|2022-01-06 19:40:40|403.27|397.87|403.29|397.89|403.37|397.97|403.27|397.87|13
1641498050000|2022-01-06 19:40:50|403.3|397.9|403.31|397.91|403.32|397.92|403.27|397.87|14
1641498060000|2022-01-06 19:41:00|403.3|397.9|403.3|397.9|403.33|397.93|403.29|397.89|17
1641498070000|2022-01-06 19:41:10|403.32|397.92|403.3|397.9|403.32|397.92|403.29|397.89|9
1641498090000|2022-01-06 19:41:30|403.28|397.88|403.26|397.86|403.29|397.89|403.25|397.85|12
1641498100000|2022-01-06 19:41:40|403.19|397.79|403.17|397.77|403.19|397.79|403.11|397.71|10
1641498110000|2022-01-06 19:41:50|403.23|397.83|403.2|397.8|403.32|397.92|403.19|397.79|25
1641498120000|2022-01-06 19:42:00|403.19|397.79|403.22|397.82|403.22|397.82|403.18|397.78|15
1641498130000|2022-01-06 19:42:10|403.23|397.83|403.22|397.82|403.23|397.83|403.17|397.77|12
1641498140000|2022-01-06 19:42:20|403.21|397.81|403.14|397.74|403.21|397.81|403.14|397.74|12
1641498150000|2022-01-06 19:42:30|403.15|397.75|403.16|397.76|403.16|397.76|403.15|397.75|6
1641498160000|2022-01-06 19:42:40|403.17|397.77|403.15|397.75|403.18|397.78|403.09|397.69|18
1641498170000|2022-01-06 19:42:50|403.16|397.76|403.2|397.8|403.21|397.81|403.16|397.76|10
1641498180000|2022-01-06 19:43:00|403.21|397.81|403.12|397.72|403.21|397.81|403.1|397.7|16
1641498190000|2022-01-06 19:43:10|403.1|397.7|403.11|397.71|403.15|397.75|403.08|397.68|15
1641498200000|2022-01-06 19:43:20|403.13|397.73|403.21|397.81|403.22|397.82|403.12|397.72|13
1641498210000|2022-01-06 19:43:30|403.22|397.82|403.21|397.81|403.22|397.82|403.21|397.81|2
1641498220000|2022-01-06 19:43:40|403.2|397.8|403.21|397.81|403.21|397.81|403.2|397.8|4
1641498230000|2022-01-06 19:43:50|403.22|397.82|403.32|397.92|403.32|397.92|403.21|397.81|10
1641498240000|2022-01-06 19:44:00|403.3|397.9|403.27|397.87|403.32|397.92|403.25|397.85|12
1641498250000|2022-01-06 19:44:10|403.28|397.88|403.3|397.9|403.3|397.9|403.26|397.86|16
1641498260000|2022-01-06 19:44:20|403.29|397.89|403.33|397.93|403.35|397.95|403.28|397.88|9
1641498270000|2022-01-06 19:44:30|403.32|397.92|403.32|397.92|403.34|397.94|403.31|397.91|8
1641498280000|2022-01-06 19:44:40|403.33|397.93|403.33|397.93|403.33|397.93|403.33|397.93|1
1641498290000|2022-01-06 19:44:50|403.32|397.92|403.28|397.88|403.32|397.92|403.28|397.88|8
1641498300000|2022-01-06 19:45:00|403.27|397.87|403.31|397.91|403.31|397.91|403.25|397.85|13
1641498310000|2022-01-06 19:45:10|403.32|397.92|403.34|397.94|403.35|397.95|403.3|397.9|15
1641498320000|2022-01-06 19:45:20|403.3|397.9|403.28|397.88|403.33|397.93|403.28|397.88|6
1641498330000|2022-01-06 19:45:30|403.26|397.86|403.25|397.85|403.3|397.9|403.21|397.81|17
1641498340000|2022-01-06 19:45:40|403.24|397.84|403.29|397.89|403.29|397.89|403.24|397.84|8
1641498350000|2022-01-06 19:45:50|403.3|397.9|403.24|397.84|403.3|397.9|403.24|397.84|8
1641498360000|2022-01-06 19:46:00|403.26|397.86|403.3|397.9|403.31|397.91|403.26|397.86|14
1641498370000|2022-01-06 19:46:10|403.29|397.89|403.28|397.88|403.3|397.9|403.25|397.85|9
1641498380000|2022-01-06 19:46:20|403.31|397.91|403.32|397.92|403.33|397.93|403.31|397.91|10
1641498400000|2022-01-06 19:46:40|403.31|397.91|403.31|397.91|403.31|397.91|403.31|397.91|1
1641498410000|2022-01-06 19:46:50|403.32|397.92|403.63|398.23|403.64|398.24|403.32|397.92|23
1641498420000|2022-01-06 19:47:00|403.62|398.22|403.56|398.16|403.62|398.22|403.5|398.1|19
1641498430000|2022-01-06 19:47:10|403.55|398.15|403.57|398.17|403.59|398.19|403.55|398.15|13
1641498440000|2022-01-06 19:47:20|403.56|398.16|403.49|398.09|403.59|398.19|403.49|398.09|15
1641498450000|2022-01-06 19:47:30|403.48|398.08|403.42|398.02|403.48|398.08|403.35|397.95|20
1641498460000|2022-01-06 19:47:40|403.4|398|403.4|398|403.43|398.03|403.4|398|13
1641498470000|2022-01-06 19:47:50|403.41|398.01|403.2|397.8|403.41|398.01|403.2|397.8|15
1641498480000|2022-01-06 19:48:00|403.19|397.79|403.02|397.62|403.19|397.79|403.01|397.61|19
1641498490000|2022-01-06 19:48:10|403.01|397.61|403.04|397.64|403.07|397.67|402.99|397.59|16
1641498500000|2022-01-06 19:48:20|403.05|397.65|403.04|397.64|403.06|397.66|403.01|397.61|19
1641498510000|2022-01-06 19:48:30|403.03|397.63|403.07|397.67|403.07|397.67|403.03|397.63|5
1641498520000|2022-01-06 19:48:40|403.15|397.75|403.18|397.78|403.21|397.81|403.13|397.73|12
1641498530000|2022-01-06 19:48:50|403.17|397.77|403.15|397.75|403.18|397.78|403.13|397.73|14
1641498540000|2022-01-06 19:49:00|403.16|397.76|403.08|397.68|403.19|397.79|403.05|397.65|15
1641498550000|2022-01-06 19:49:10|403.09|397.69|403.06|397.66|403.09|397.69|403.05|397.65|15
1641498560000|2022-01-06 19:49:20|403.05|397.65|403.12|397.72|403.13|397.73|403.05|397.65|12
1641498570000|2022-01-06 19:49:30|403.13|397.73|403.11|397.71|403.18|397.78|403.11|397.71|18
1641498580000|2022-01-06 19:49:40|403.1|397.7|402.92|397.52|403.1|397.7|402.89|397.49|24
1641498590000|2022-01-06 19:49:50|402.91|397.51|402.89|397.49|402.92|397.52|402.89|397.49|4
1641498600000|2022-01-06 19:50:00|402.9|397.5|402.92|397.52|402.92|397.52|402.89|397.49|6
1641498610000|2022-01-06 19:50:10|402.91|397.51|402.89|397.49|402.91|397.51|402.89|397.49|3
1641498620000|2022-01-06 19:50:20|402.9|397.5|402.84|397.44|402.9|397.5|402.83|397.43|6
1641498630000|2022-01-06 19:50:30|402.83|397.43|402.87|397.47|402.88|397.48|402.83|397.43|11
1641498640000|2022-01-06 19:50:40|402.88|397.48|402.95|397.55|403.03|397.63|402.88|397.48|19
1641498650000|2022-01-06 19:50:50|402.96|397.56|402.95|397.55|402.99|397.59|402.95|397.55|6
1641498660000|2022-01-06 19:51:00|402.97|397.57|403.08|397.68|403.15|397.75|402.91|397.51|16
1641498670000|2022-01-06 19:51:10|403.1|397.7|403.07|397.67|403.14|397.74|403.07|397.67|7
1641498680000|2022-01-06 19:51:20|403.06|397.66|403.04|397.64|403.06|397.66|403.04|397.64|3
1641498690000|2022-01-06 19:51:30|403.05|397.65|403.07|397.67|403.08|397.68|403.05|397.65|7
1641498700000|2022-01-06 19:51:40|403.04|397.64|403.04|397.64|403.07|397.67|403.03|397.63|9
1641498710000|2022-01-06 19:51:50|403.05|397.65|403.08|397.68|403.14|397.74|403.05|397.65|23
1641498720000|2022-01-06 19:52:00|403.09|397.69|403.07|397.67|403.09|397.69|403.06|397.66|5
1641498730000|2022-01-06 19:52:10|403.04|397.64|402.97|397.57|403.04|397.64|402.97|397.57|15
1641498740000|2022-01-06 19:52:20|402.98|397.58|402.95|397.55|402.98|397.58|402.95|397.55|4
1641498750000|2022-01-06 19:52:30|402.96|397.56|402.96|397.56|402.97|397.57|402.94|397.54|9
1641498760000|2022-01-06 19:52:40|402.97|397.57|402.97|397.57|402.97|397.57|402.97|397.57|1
1641498770000|2022-01-06 19:52:50|402.94|397.54|402.94|397.54|402.94|397.54|402.94|397.54|1
1641498780000|2022-01-06 19:53:00|402.95|397.55|403.03|397.63|403.05|397.65|402.95|397.55|18
1641498790000|2022-01-06 19:53:10|403.04|397.64|403.02|397.62|403.09|397.69|403.01|397.61|19
1641498800000|2022-01-06 19:53:20|403.05|397.65|402.91|397.51|403.05|397.65|402.9|397.5|21
1641498810000|2022-01-06 19:53:30|402.9|397.5|402.98|397.58|402.99|397.59|402.9|397.5|11
1641498820000|2022-01-06 19:53:40|402.97|397.57|403.05|397.65|403.05|397.65|402.97|397.57|8
1641498830000|2022-01-06 19:53:50|403.03|397.63|402.93|397.53|403.09|397.69|402.93|397.53|22
1641498840000|2022-01-06 19:54:00|402.97|397.57|402.99|397.59|403.01|397.61|402.94|397.54|15
1641498850000|2022-01-06 19:54:10|402.98|397.58|403.03|397.63|403.07|397.67|402.96|397.56|23
1641498860000|2022-01-06 19:54:20|403.05|397.65|403.05|397.65|403.08|397.68|403.05|397.65|11
1641498870000|2022-01-06 19:54:30|403.07|397.67|403.08|397.68|403.09|397.69|403.06|397.66|14
1641498880000|2022-01-06 19:54:40|403.09|397.69|403.08|397.68|403.09|397.69|403.07|397.67|5
1641498890000|2022-01-06 19:54:50|403.09|397.69|403.09|397.69|403.09|397.69|403.09|397.69|1
1641498900000|2022-01-06 19:55:00|403.1|397.7|403.14|397.74|403.17|397.77|403.1|397.7|11
1641498910000|2022-01-06 19:55:10|403.13|397.73|403.14|397.74|403.14|397.74|403.13|397.73|2
1641498920000|2022-01-06 19:55:20|403.15|397.75|403.15|397.75|403.15|397.75|403.14|397.74|5
1641498930000|2022-01-06 19:55:30|403.14|397.74|403.15|397.75|403.15|397.75|403.14|397.74|4
1641498940000|2022-01-06 19:55:40|403.19|397.79|403.21|397.81|403.22|397.82|403.15|397.75|8
1641498950000|2022-01-06 19:55:50|403.28|397.88|403.15|397.75|403.31|397.91|403.15|397.75|19
1641498960000|2022-01-06 19:56:00|403.14|397.74|403.15|397.75|403.16|397.76|403.14|397.74|4
1641498970000|2022-01-06 19:56:10|403.16|397.76|403.16|397.76|403.16|397.76|403.15|397.75|3
1641498980000|2022-01-06 19:56:20|403.18|397.78|403.16|397.76|403.19|397.79|403.14|397.74|9
1641498990000|2022-01-06 19:56:30|403.15|397.75|403.14|397.74|403.15|397.75|403.13|397.73|7
1641499000000|2022-01-06 19:56:40|403.15|397.75|403.15|397.75|403.16|397.76|403.14|397.74|7
1641499010000|2022-01-06 19:56:50|403.14|397.74|403.14|397.74|403.15|397.75|403.14|397.74|3
1641499020000|2022-01-06 19:57:00|403.15|397.75|403.25|397.85|403.27|397.87|403.14|397.74|12
1641499030000|2022-01-06 19:57:10|403.24|397.84|403.19|397.79|403.24|397.84|403.19|397.79|6
1641499040000|2022-01-06 19:57:20|403.17|397.77|403.14|397.74|403.19|397.79|403.14|397.74|14
1641499050000|2022-01-06 19:57:30|403.16|397.76|403.08|397.68|403.16|397.76|403.06|397.66|14
1641499060000|2022-01-06 19:57:40|403.09|397.69|403.08|397.68|403.09|397.69|403.06|397.66|4
1641499070000|2022-01-06 19:57:50|403.06|397.66|403.06|397.66|403.1|397.7|403.02|397.62|16
1641499080000|2022-01-06 19:58:00|403.07|397.67|403.03|397.63|403.07|397.67|403.03|397.63|4
1641499090000|2022-01-06 19:58:10|403.01|397.61|403.07|397.67|403.07|397.67|403.01|397.61|7
1641499100000|2022-01-06 19:58:20|403.08|397.68|403.09|397.69|403.13|397.73|403.08|397.68|6
1641499110000|2022-01-06 19:58:30|403.1|397.7|403.01|397.61|403.13|397.73|402.95|397.55|24
1641499120000|2022-01-06 19:58:40|403|397.6|403.01|397.61|403.01|397.61|403|397.6|10
1641499130000|2022-01-06 19:58:50|403.03|397.63|403.11|397.71|403.11|397.71|403.02|397.62|16
1641499140000|2022-01-06 19:59:00|403.12|397.72|403.45|398.05|403.46|398.06|403.12|397.72|17
1641499150000|2022-01-06 19:59:10|403.44|398.04|403.19|397.79|403.44|398.04|403.19|397.79|24
1641499160000|2022-01-06 19:59:20|403.2|397.8|403.16|397.76|403.22|397.82|403.13|397.73|15
1641499170000|2022-01-06 19:59:30|403.13|397.73|403.04|397.64|403.13|397.73|403.02|397.62|23
1641499180000|2022-01-06 19:59:40|403.07|397.67|402.9|397.5|403.08|397.68|402.9|397.5|17
1641499190000|2022-01-06 19:59:50|402.89|397.49|402.88|397.48|402.91|397.51|402.8|397.4|21
1641499200000|2022-01-06 20:00:00|402.86|397.46|402.88|397.48|402.9|397.5|402.84|397.44|16
1641499210000|2022-01-06 20:00:10|402.87|397.47|402.86|397.46|402.9|397.5|402.85|397.45|17
1641499220000|2022-01-06 20:00:20|402.88|397.48|402.94|397.54|402.95|397.55|402.88|397.48|25
1641499230000|2022-01-06 20:00:30|402.95|397.55|403.1|397.7|403.11|397.71|402.94|397.54|25
1641499240000|2022-01-06 20:00:40|403.06|397.66|403.09|397.69|403.11|397.71|403.06|397.66|18
1641499250000|2022-01-06 20:00:50|403.08|397.68|403.1|397.7|403.12|397.72|403.08|397.68|15
1641499260000|2022-01-06 20:01:00|403.09|397.69|403.03|397.63|403.1|397.7|403.03|397.63|9
1641499270000|2022-01-06 20:01:10|403.04|397.64|403.05|397.65|403.06|397.66|403.03|397.63|7
1641499280000|2022-01-06 20:01:20|403.04|397.64|402.93|397.53|403.14|397.74|402.92|397.52|20
1641499290000|2022-01-06 20:01:30|402.95|397.55|402.8|397.4|402.96|397.56|402.8|397.4|18
1641499300000|2022-01-06 20:01:40|402.79|397.39|402.81|397.41|402.83|397.43|402.79|397.39|7
1641499310000|2022-01-06 20:01:50|402.8|397.4|402.89|397.49|402.91|397.51|402.8|397.4|11
1641499320000|2022-01-06 20:02:00|402.88|397.48|402.87|397.47|402.88|397.48|402.87|397.47|6
1641499330000|2022-01-06 20:02:10|402.88|397.48|402.83|397.43|402.88|397.48|402.83|397.43|13
1641499340000|2022-01-06 20:02:20|402.87|397.47|402.9|397.5|402.92|397.52|402.87|397.47|9
1641499350000|2022-01-06 20:02:30|402.89|397.49|402.9|397.5|402.9|397.5|402.87|397.47|5
1641499360000|2022-01-06 20:02:40|402.91|397.51|402.96|397.56|403|397.6|402.91|397.51|15
1641499370000|2022-01-06 20:02:50|402.99|397.59|403|397.6|403|397.6|402.99|397.59|4
1641499380000|2022-01-06 20:03:00|403.02|397.62|403.07|397.67|403.09|397.69|403.02|397.62|9
1641499390000|2022-01-06 20:03:10|403|397.6|403.03|397.63|403.04|397.64|402.97|397.57|16
1641499400000|2022-01-06 20:03:20|403.01|397.61|403.03|397.63|403.05|397.65|403.01|397.61|9
1641499410000|2022-01-06 20:03:30|403.04|397.64|403.03|397.63|403.04|397.64|403.02|397.62|6
1641499420000|2022-01-06 20:03:40|403.02|397.62|403|397.6|403.02|397.62|403|397.6|3
1641499430000|2022-01-06 20:03:50|403.01|397.61|403.03|397.63|403.04|397.64|403.01|397.61|9
1641499440000|2022-01-06 20:04:00|403.04|397.64|402.99|397.59|403.04|397.64|402.98|397.58|16
1641499450000|2022-01-06 20:04:10|403|397.6|403.05|397.65|403.05|397.65|403|397.6|5
1641499460000|2022-01-06 20:04:20|403.04|397.64|403.06|397.66|403.06|397.66|403.01|397.61|12
1641499470000|2022-01-06 20:04:30|403.05|397.65|403.02|397.62|403.05|397.65|403.02|397.62|4
1641499480000|2022-01-06 20:04:40|403.01|397.61|403.05|397.65|403.05|397.65|403.01|397.61|10
1641499490000|2022-01-06 20:04:50|403.03|397.63|403.05|397.65|403.05|397.65|403.03|397.63|4
1641499500000|2022-01-06 20:05:00|403.04|397.64|403.05|397.65|403.06|397.66|403.04|397.64|10
1641499510000|2022-01-06 20:05:10|403.14|397.74|403.25|397.85|403.25|397.85|403.1|397.7|15
1641499520000|2022-01-06 20:05:20|403.24|397.84|403.26|397.86|403.27|397.87|403.23|397.83|7
1641499530000|2022-01-06 20:05:30|403.27|397.87|403.38|397.98|403.39|397.99|403.27|397.87|15
1641499540000|2022-01-06 20:05:40|403.41|398.01|403.44|398.04|403.46|398.06|403.39|397.99|13
1641499550000|2022-01-06 20:05:50|403.47|398.07|403.38|397.98|403.47|398.07|403.37|397.97|20
1641499560000|2022-01-06 20:06:00|403.37|397.97|403.39|397.99|403.4|398|403.37|397.97|13
1641499570000|2022-01-06 20:06:10|403.4|398|403.4|398|403.42|398.02|403.39|397.99|8
1641499580000|2022-01-06 20:06:20|403.41|398.01|403.41|398.01|403.44|398.04|403.39|397.99|15
1641499590000|2022-01-06 20:06:30|403.43|398.03|403.41|398.01|403.43|398.03|403.39|397.99|7
1641499600000|2022-01-06 20:06:40|403.4|398|403.42|398.02|403.42|398.02|403.4|398|2
1641499610000|2022-01-06 20:06:50|403.43|398.03|403.44|398.04|403.45|398.05|403.42|398.02|10
1641499620000|2022-01-06 20:07:00|403.48|398.08|403.48|398.08|403.5|398.1|403.45|398.05|12
1641499630000|2022-01-06 20:07:10|403.47|398.07|403.46|398.06|403.5|398.1|403.46|398.06|13
1641499640000|2022-01-06 20:07:20|403.45|398.05|403.45|398.05|403.46|398.06|403.44|398.04|16
1641499650000|2022-01-06 20:07:30|403.46|398.06|403.37|397.97|403.46|398.06|403.36|397.96|12
1641499660000|2022-01-06 20:07:40|403.39|397.99|403.44|398.04|403.44|398.04|403.39|397.99|9
1641499670000|2022-01-06 20:07:50|403.45|398.05|403.48|398.08|403.55|398.15|403.45|398.05|23
1641499680000|2022-01-06 20:08:00|403.5|398.1|403.48|398.08|403.53|398.13|403.48|398.08|10
1641499690000|2022-01-06 20:08:10|403.51|398.11|403.57|398.17|403.57|398.17|403.5|398.1|11
1641499700000|2022-01-06 20:08:20|403.54|398.14|403.52|398.12|403.7|398.3|403.52|398.12|16
1641499710000|2022-01-06 20:08:30|403.53|398.13|403.52|398.12|403.53|398.13|403.52|398.12|8
1641499720000|2022-01-06 20:08:40|403.53|398.13|403.45|398.05|403.53|398.13|403.45|398.05|12
1641499730000|2022-01-06 20:08:50|403.46|398.06|403.51|398.11|403.53|398.13|403.46|398.06|6
1641499740000|2022-01-06 20:09:00|403.49|398.09|403.49|398.09|403.51|398.11|403.46|398.06|21
1641499750000|2022-01-06 20:09:10|403.5|398.1|403.27|397.87|403.5|398.1|403.27|397.87|17
1641499760000|2022-01-06 20:09:20|403.3|397.9|403.23|397.83|403.38|397.98|403.2|397.8|12
1641499770000|2022-01-06 20:09:30|403.24|397.84|403.23|397.83|403.26|397.86|403.22|397.82|6
1641499780000|2022-01-06 20:09:40|403.26|397.86|403.23|397.83|403.26|397.86|403.19|397.79|12
1641499790000|2022-01-06 20:09:50|403.25|397.85|403.43|398.03|403.45|398.05|403.24|397.84|16
1641499800000|2022-01-06 20:10:00|403.42|398.02|403.4|398|403.43|398.03|403.39|397.99|9
1641499810000|2022-01-06 20:10:10|403.41|398.01|403.4|398|403.41|398.01|403.4|398|2
1641499820000|2022-01-06 20:10:20|403.39|397.99|403.26|397.86|403.41|398.01|403.25|397.85|17
1641499830000|2022-01-06 20:10:30|403.27|397.87|403.21|397.81|403.28|397.88|403.2|397.8|9
1641499840000|2022-01-06 20:10:40|403.19|397.79|403.27|397.87|403.36|397.96|403.16|397.76|12
1641499850000|2022-01-06 20:10:50|403.3|397.9|403.28|397.88|403.36|397.96|403.27|397.87|20
1641499860000|2022-01-06 20:11:00|403.32|397.92|403.31|397.91|403.34|397.94|403.27|397.87|15
1641499870000|2022-01-06 20:11:10|403.3|397.9|403.3|397.9|403.3|397.9|403.3|397.9|1
1641499880000|2022-01-06 20:11:20|403.29|397.89|403.28|397.88|403.32|397.92|403.28|397.88|7
1641499890000|2022-01-06 20:11:30|403.29|397.89|403.26|397.86|403.3|397.9|403.24|397.84|10
1641499900000|2022-01-06 20:11:40|403.24|397.84|403.22|397.82|403.26|397.86|403.17|397.77|18
1641499910000|2022-01-06 20:11:50|403.19|397.79|403.19|397.79|403.23|397.83|403.18|397.78|15
1641499920000|2022-01-06 20:12:00|403.21|397.81|403.07|397.67|403.22|397.82|403.07|397.67|10
1641499930000|2022-01-06 20:12:10|403.06|397.66|403.16|397.76|403.18|397.78|403.05|397.65|19
1641499940000|2022-01-06 20:12:20|403.17|397.77|403.2|397.8|403.2|397.8|403.16|397.76|11
1641499950000|2022-01-06 20:12:30|403.19|397.79|403.16|397.76|403.2|397.8|403.14|397.74|11
1641499960000|2022-01-06 20:12:40|403.19|397.79|403.19|397.79|403.19|397.79|403.17|397.77|6
1641499970000|2022-01-06 20:12:50|403.16|397.76|403.17|397.77|403.18|397.78|403.16|397.76|8
1641499980000|2022-01-06 20:13:00|403.18|397.78|403.33|397.93|403.33|397.93|403.18|397.78|22
1641499990000|2022-01-06 20:13:10|403.32|397.92|403.26|397.86|403.33|397.93|403.26|397.86|15
1641500000000|2022-01-06 20:13:20|403.3|397.9|403.31|397.91|403.32|397.92|403.3|397.9|4
1641500010000|2022-01-06 20:13:30|403.32|397.92|403.29|397.89|403.33|397.93|403.29|397.89|6
1641500020000|2022-01-06 20:13:40|403.27|397.87|403.24|397.84|403.27|397.87|403.24|397.84|4
1641500030000|2022-01-06 20:13:50|403.23|397.83|403.07|397.67|403.23|397.83|403.06|397.66|13
1641500040000|2022-01-06 20:14:00|403.06|397.66|403.11|397.71|403.13|397.73|403.06|397.66|7
1641500050000|2022-01-06 20:14:10|403.1|397.7|402.73|397.33|403.1|397.7|402.73|397.33|24
1641500060000|2022-01-06 20:14:20|402.69|397.29|402.37|396.97|402.72|397.32|402.36|396.96|27
1641500070000|2022-01-06 20:14:30|402.38|396.98|402.32|396.92|402.41|397.01|402.32|396.92|15
1641500080000|2022-01-06 20:14:40|402.33|396.93|402.46|397.06|402.47|397.07|402.28|396.88|18
1641500090000|2022-01-06 20:14:50|402.47|397.07|402.39|396.99|402.47|397.07|402.38|396.98|11
1641500100000|2022-01-06 20:15:00|402.41|397.01|402.44|397.04|402.44|397.04|402.4|397|8
1641500110000|2022-01-06 20:15:10|402.43|397.03|402.38|396.98|402.46|397.06|402.38|396.98|13
1641500120000|2022-01-06 20:15:20|402.36|396.96|402.22|396.82|402.36|396.96|402.2|396.8|14
1641500130000|2022-01-06 20:15:30|402.2|396.8|402.15|396.75|402.2|396.8|402.14|396.74|11
1641500140000|2022-01-06 20:15:40|402.14|396.74|401.86|396.46|402.14|396.74|401.86|396.46|15
1641500150000|2022-01-06 20:15:50|401.85|396.45|401.62|396.22|401.85|396.45|401.59|396.19|25
1641500160000|2022-01-06 20:16:00|401.56|396.16|401.36|395.96|401.58|396.18|401.35|395.95|27
1641500170000|2022-01-06 20:16:10|401.35|395.95|401.31|395.91|401.38|395.98|401.31|395.91|19
1641500180000|2022-01-06 20:16:20|401.36|395.96|401.24|395.84|401.37|395.97|401.2|395.8|22
1641500190000|2022-01-06 20:16:30|401.26|395.86|401.21|395.81|401.27|395.87|401.21|395.81|13
1641500200000|2022-01-06 20:16:40|401.22|395.82|401.34|395.94|401.43|396.03|401.22|395.82|19
1641500210000|2022-01-06 20:16:50|401.35|395.95|401.4|396|401.4|396|401.35|395.95|18
1641500220000|2022-01-06 20:17:00|401.39|395.99|401.42|396.02|401.43|396.03|401.38|395.98|9
1641500230000|2022-01-06 20:17:10|401.41|396.01|401.2|395.8|401.41|396.01|401.19|395.79|31
1641500240000|2022-01-06 20:17:20|401.22|395.82|401.33|395.93|401.33|395.93|401.08|395.68|29
1641500250000|2022-01-06 20:17:30|401.32|395.92|401.38|395.98|401.38|395.98|401.28|395.88|18
1641500260000|2022-01-06 20:17:40|401.34|395.94|401.37|395.97|401.42|396.02|401.32|395.92|21
1641500270000|2022-01-06 20:17:50|401.36|395.96|401.5|396.1|401.54|396.14|401.35|395.95|21
1641500280000|2022-01-06 20:18:00|401.53|396.13|401.69|396.29|401.77|396.37|401.47|396.07|26
1641500290000|2022-01-06 20:18:10|401.68|396.28|401.6|396.2|401.69|396.29|401.56|396.16|23
1641500300000|2022-01-06 20:18:20|401.59|396.19|401.53|396.13|401.61|396.21|401.53|396.13|11
1641500310000|2022-01-06 20:18:30|401.57|396.17|401.48|396.08|401.57|396.17|401.42|396.02|15
1641500320000|2022-01-06 20:18:40|401.49|396.09|401.29|395.89|401.52|396.12|401.29|395.89|23
1641500330000|2022-01-06 20:18:50|401.27|395.87|400.8|395.4|401.27|395.87|400.76|395.36|27
1641500340000|2022-01-06 20:19:00|400.79|395.39|400.8|395.4|400.98|395.58|400.76|395.36|24
1641500350000|2022-01-06 20:19:10|400.81|395.41|400.94|395.54|400.94|395.54|400.79|395.39|18
1641500360000|2022-01-06 20:19:20|400.95|395.55|401.16|395.76|401.2|395.8|400.94|395.54|23
1641500370000|2022-01-06 20:19:30|401.13|395.73|401.13|395.73|401.17|395.77|401.02|395.62|32
1641500380000|2022-01-06 20:19:40|401.16|395.76|400.95|395.55|401.16|395.76|400.95|395.55|31
1641500390000|2022-01-06 20:19:50|400.99|395.59|401|395.6|401.02|395.62|400.91|395.51|23
1641500400000|2022-01-06 20:20:00|400.99|395.59|401.26|395.86|401.32|395.92|400.99|395.59|23
1641500410000|2022-01-06 20:20:10|401.27|395.87|401.4|396|401.47|396.07|401.26|395.86|28
1641500420000|2022-01-06 20:20:20|401.39|395.99|401.43|396.03|401.44|396.04|401.37|395.97|18
1641500430000|2022-01-06 20:20:30|401.42|396.02|401.64|396.24|401.65|396.25|401.42|396.02|22
1641500440000|2022-01-06 20:20:40|401.61|396.21|401.53|396.13|401.62|396.22|401.45|396.05|21
1641500450000|2022-01-06 20:20:50|401.52|396.12|401.59|396.19|401.62|396.22|401.48|396.08|18
1641500460000|2022-01-06 20:21:00|401.69|396.29|401.59|396.19|401.72|396.32|401.58|396.18|18
1641500470000|2022-01-06 20:21:10|401.6|396.2|401.68|396.28|401.68|396.28|401.59|396.19|9
1641500480000|2022-01-06 20:21:20|401.67|396.27|401.7|396.3|401.7|396.3|401.67|396.27|3
1641500490000|2022-01-06 20:21:30|401.71|396.31|401.76|396.36|401.76|396.36|401.7|396.3|12
1641500500000|2022-01-06 20:21:40|401.77|396.37|401.97|396.57|402.02|396.62|401.77|396.37|19
1641500510000|2022-01-06 20:21:50|401.95|396.55|401.85|396.45|401.95|396.55|401.85|396.45|11
1641500520000|2022-01-06 20:22:00|401.83|396.43|401.86|396.46|401.87|396.47|401.82|396.42|16
1641500530000|2022-01-06 20:22:10|401.85|396.45|401.86|396.46|401.89|396.49|401.84|396.44|12
1641500540000|2022-01-06 20:22:20|401.87|396.47|401.91|396.51|401.91|396.51|401.87|396.47|16
1641500550000|2022-01-06 20:22:30|401.9|396.5|401.9|396.5|401.91|396.51|401.85|396.45|13
1641500560000|2022-01-06 20:22:40|401.87|396.47|401.88|396.48|402.05|396.65|401.87|396.47|23
1641500570000|2022-01-06 20:22:50|401.86|396.46|401.8|396.4|401.92|396.52|401.78|396.38|14
1641500580000|2022-01-06 20:23:00|401.73|396.33|401.74|396.34|401.81|396.41|401.73|396.33|15
1641500590000|2022-01-06 20:23:10|401.77|396.37|401.75|396.35|401.79|396.39|401.75|396.35|9
1641500600000|2022-01-06 20:23:20|401.74|396.34|401.69|396.29|401.75|396.35|401.69|396.29|4
1641500610000|2022-01-06 20:23:30|401.68|396.28|401.62|396.22|401.69|396.29|401.62|396.22|8
1641500620000|2022-01-06 20:23:40|401.63|396.23|401.66|396.26|401.67|396.27|401.62|396.22|16
1641500630000|2022-01-06 20:23:50|401.67|396.27|401.62|396.22|401.68|396.28|401.61|396.21|20
1641500640000|2022-01-06 20:24:00|401.59|396.19|401.57|396.17|401.65|396.25|401.55|396.15|20
1641500650000|2022-01-06 20:24:10|401.58|396.18|401.59|396.19|401.59|396.19|401.57|396.17|6
1641500660000|2022-01-06 20:24:20|401.6|396.2|401.7|396.3|401.7|396.3|401.6|396.2|15
1641500670000|2022-01-06 20:24:30|401.71|396.31|401.7|396.3|401.73|396.33|401.7|396.3|6
1641500680000|2022-01-06 20:24:40|401.69|396.29|401.7|396.3|401.71|396.31|401.69|396.29|4
1641500690000|2022-01-06 20:24:50|401.71|396.31|401.7|396.3|401.73|396.33|401.7|396.3|10
1641500700000|2022-01-06 20:25:00|401.71|396.31|401.73|396.33|401.77|396.37|401.71|396.31|5
1641500710000|2022-01-06 20:25:10|401.72|396.32|401.71|396.31|401.75|396.35|401.7|396.3|17
1641500720000|2022-01-06 20:25:20|401.73|396.33|401.77|396.37|401.77|396.37|401.68|396.28|19
1641500730000|2022-01-06 20:25:30|401.75|396.35|401.93|396.53|401.94|396.54|401.75|396.35|22
1641500740000|2022-01-06 20:25:40|401.94|396.54|401.77|396.37|401.94|396.54|401.76|396.36|12
1641500750000|2022-01-06 20:25:50|401.78|396.38|401.81|396.41|401.81|396.41|401.78|396.38|4
1641500760000|2022-01-06 20:26:00|401.8|396.4|401.79|396.39|401.8|396.4|401.78|396.38|3
1641500770000|2022-01-06 20:26:10|401.78|396.38|401.78|396.38|401.8|396.4|401.77|396.37|7
1641500780000|2022-01-06 20:26:20|401.79|396.39|401.79|396.39|401.8|396.4|401.79|396.39|3
1641500790000|2022-01-06 20:26:30|401.8|396.4|401.88|396.48|401.89|396.49|401.73|396.33|14
1641500800000|2022-01-06 20:26:40|401.89|396.49|401.98|396.58|402.09|396.69|401.88|396.48|23
1641500810000|2022-01-06 20:26:50|401.97|396.57|402.03|396.63|402.04|396.64|401.97|396.57|19
1641500820000|2022-01-06 20:27:00|402.04|396.64|402.11|396.71|402.15|396.75|402.03|396.63|20
1641500830000|2022-01-06 20:27:10|402.12|396.72|402.15|396.75|402.15|396.75|402.06|396.66|17
1641500840000|2022-01-06 20:27:20|402.17|396.77|402.21|396.81|402.26|396.86|402.16|396.76|14
1641500850000|2022-01-06 20:27:30|402.19|396.79|402.2|396.8|402.22|396.82|402.18|396.78|20
1641500860000|2022-01-06 20:27:40|402.19|396.79|402.08|396.68|402.2|396.8|402.08|396.68|17
1641500870000|2022-01-06 20:27:50|402.09|396.69|402.11|396.71|402.12|396.72|402.05|396.65|23
1641500880000|2022-01-06 20:28:00|402.12|396.72|402.1|396.7|402.12|396.72|402.1|396.7|7
1641500890000|2022-01-06 20:28:10|402.13|396.73|402.18|396.78|402.2|396.8|402.11|396.71|10
1641500900000|2022-01-06 20:28:20|402.19|396.79|402.16|396.76|402.19|396.79|402.16|396.76|8
1641500910000|2022-01-06 20:28:30|402.17|396.77|402.25|396.85|402.28|396.88|402.16|396.76|11
1641500920000|2022-01-06 20:28:40|402.28|396.88|402.22|396.82|402.28|396.88|402.21|396.81|11
1641500930000|2022-01-06 20:28:50|402.23|396.83|402.24|396.84|402.24|396.84|402.23|396.83|4
1641500940000|2022-01-06 20:29:00|402.23|396.83|402.25|396.85|402.3|396.9|402.18|396.78|19
1641500950000|2022-01-06 20:29:10|402.18|396.78|402.35|396.95|402.35|396.95|402.18|396.78|27
1641500960000|2022-01-06 20:29:20|402.34|396.94|402.4|397|402.47|397.07|402.34|396.94|21
1641500970000|2022-01-06 20:29:30|402.41|397.01|402.38|396.98|402.41|397.01|402.36|396.96|15
1641500980000|2022-01-06 20:29:40|402.39|396.99|402.41|397.01|402.41|397.01|402.36|396.96|16
1641500990000|2022-01-06 20:29:50|402.4|397|402.6|397.2|402.63|397.23|402.4|397|24
1641501000000|2022-01-06 20:30:00|402.61|397.21|402.62|397.22|402.62|397.22|402.6|397.2|19
1641501010000|2022-01-06 20:30:10|402.63|397.23|402.63|397.23|402.64|397.24|402.6|397.2|22
1641501020000|2022-01-06 20:30:20|402.62|397.22|402.55|397.15|402.67|397.27|402.55|397.15|16
1641501030000|2022-01-06 20:30:30|402.57|397.17|402.69|397.29|402.7|397.3|402.51|397.11|22
1641501040000|2022-01-06 20:30:40|402.68|397.28|402.71|397.31|402.75|397.35|402.66|397.26|24
1641501050000|2022-01-06 20:30:50|402.68|397.28|402.71|397.31|402.71|397.31|402.68|397.28|7
1641501060000|2022-01-06 20:31:00|402.7|397.3|402.5|397.1|402.7|397.3|402.5|397.1|19
1641501070000|2022-01-06 20:31:10|402.49|397.09|402.29|396.89|402.49|397.09|402.29|396.89|18
1641501080000|2022-01-06 20:31:20|402.3|396.9|402.31|396.91|402.31|396.91|402.26|396.86|15
1641501090000|2022-01-06 20:31:30|402.32|396.92|402.27|396.87|402.34|396.94|402.23|396.83|12
1641501100000|2022-01-06 20:31:40|402.28|396.88|402.34|396.94|402.34|396.94|402.27|396.87|11
1641501110000|2022-01-06 20:31:50|402.32|396.92|402.34|396.94|402.35|396.95|402.32|396.92|15
1641501120000|2022-01-06 20:32:00|402.35|396.95|402.2|396.8|402.35|396.95|402.18|396.78|15
1641501130000|2022-01-06 20:32:10|402.19|396.79|402.13|396.73|402.19|396.79|402.02|396.62|20
1641501140000|2022-01-06 20:32:20|402.14|396.74|401.87|396.47|402.15|396.75|401.86|396.46|19
1641501150000|2022-01-06 20:32:30|401.8|396.4|401.71|396.31|401.8|396.4|401.67|396.27|13
1641501160000|2022-01-06 20:32:40|401.73|396.33|401.8|396.4|401.82|396.42|401.7|396.3|15
1641501170000|2022-01-06 20:32:50|401.78|396.38|401.83|396.43|401.84|396.44|401.78|396.38|15
1641501180000|2022-01-06 20:33:00|401.84|396.44|401.84|396.44|401.84|396.44|401.74|396.34|19
1641501190000|2022-01-06 20:33:10|401.85|396.45|401.81|396.41|401.92|396.52|401.79|396.39|22
1641501200000|2022-01-06 20:33:20|401.85|396.45|401.96|396.56|401.99|396.59|401.81|396.41|21
1641501210000|2022-01-06 20:33:30|401.98|396.58|401.97|396.57|401.98|396.58|401.97|396.57|6
1641501220000|2022-01-06 20:33:40|401.98|396.58|402.1|396.7|402.13|396.73|401.96|396.56|19
1641501230000|2022-01-06 20:33:50|402.11|396.71|402.05|396.65|402.11|396.71|402.05|396.65|18
1641501240000|2022-01-06 20:34:00|402.06|396.66|402.05|396.65|402.09|396.69|402|396.6|14
1641501250000|2022-01-06 20:34:10|402.06|396.66|402.21|396.81|402.23|396.83|402.01|396.61|18
1641501260000|2022-01-06 20:34:20|402.19|396.79|402.16|396.76|402.2|396.8|402.16|396.76|8
1641501270000|2022-01-06 20:34:30|402.15|396.75|402.3|396.9|402.3|396.9|402.15|396.75|16
1641501280000|2022-01-06 20:34:40|402.27|396.87|402.27|396.87|402.31|396.91|402.24|396.84|14
1641501290000|2022-01-06 20:34:50|402.23|396.83|402.23|396.83|402.26|396.86|402.2|396.8|21
1641501300000|2022-01-06 20:35:00|402.24|396.84|402.22|396.82|402.26|396.86|402.21|396.81|14
1641501310000|2022-01-06 20:35:10|402.18|396.78|402.24|396.84|402.25|396.85|402.18|396.78|19
1641501320000|2022-01-06 20:35:20|402.22|396.82|402.11|396.71|402.23|396.83|402.08|396.68|21
1641501330000|2022-01-06 20:35:30|402.1|396.7|402.2|396.8|402.2|396.8|402.09|396.69|14
1641501340000|2022-01-06 20:35:40|402.19|396.79|402.18|396.78|402.2|396.8|402.18|396.78|8
1641501350000|2022-01-06 20:35:50|402.17|396.77|402.13|396.73|402.18|396.78|402.11|396.71|15
1641501360000|2022-01-06 20:36:00|402.11|396.71|402.17|396.77|402.17|396.77|402.1|396.7|15
1641501370000|2022-01-06 20:36:10|402.19|396.79|402.17|396.77|402.19|396.79|402.16|396.76|7
1641501380000|2022-01-06 20:36:20|402.19|396.79|402.18|396.78|402.2|396.8|402.15|396.75|13
1641501390000|2022-01-06 20:36:30|402.19|396.79|402.19|396.79|402.2|396.8|402.19|396.79|3
1641501400000|2022-01-06 20:36:40|402.18|396.78|402.15|396.75|402.19|396.79|402.12|396.72|18
1641501410000|2022-01-06 20:36:50|402.16|396.76|402.16|396.76|402.18|396.78|402.15|396.75|9
1641501420000|2022-01-06 20:37:00|402.17|396.77|402.11|396.71|402.18|396.78|402.11|396.71|14
1641501430000|2022-01-06 20:37:10|402.12|396.72|402.15|396.75|402.19|396.79|402.11|396.71|15
1641501440000|2022-01-06 20:37:20|402.14|396.74|402.16|396.76|402.17|396.77|402.12|396.72|15
1641501450000|2022-01-06 20:37:30|402.15|396.75|402.13|396.73|402.17|396.77|402.12|396.72|9
1641501460000|2022-01-06 20:37:40|402.12|396.72|402.12|396.72|402.13|396.73|402.04|396.64|15
1641501470000|2022-01-06 20:37:50|402.13|396.73|402.25|396.85|402.25|396.85|402.12|396.72|10
1641501480000|2022-01-06 20:38:00|402.24|396.84|402.25|396.85|402.26|396.86|402.19|396.79|16
1641501490000|2022-01-06 20:38:10|402.23|396.83|402.2|396.8|402.23|396.83|402.2|396.8|4
1641501500000|2022-01-06 20:38:20|402.21|396.81|402.29|396.89|402.29|396.89|402.2|396.8|12
1641501510000|2022-01-06 20:38:30|402.3|396.9|402.18|396.78|402.31|396.91|402.18|396.78|10
1641501520000|2022-01-06 20:38:40|402.19|396.79|402.17|396.77|402.21|396.81|402.17|396.77|14
1641501530000|2022-01-06 20:38:50|402.18|396.78|402.1|396.7|402.19|396.79|402.07|396.67|13
1641501540000|2022-01-06 20:39:00|402.09|396.69|402.04|396.64|402.1|396.7|402.04|396.64|9
1641501550000|2022-01-06 20:39:10|402.06|396.66|402.05|396.65|402.09|396.69|402.04|396.64|10
1641501560000|2022-01-06 20:39:20|402.04|396.64|401.89|396.49|402.06|396.66|401.86|396.46|12
1641501570000|2022-01-06 20:39:30|401.9|396.5|402.06|396.66|402.08|396.68|401.89|396.49|16
1641501580000|2022-01-06 20:39:40|402.08|396.68|401.97|396.57|402.09|396.69|401.97|396.57|22
1641501590000|2022-01-06 20:39:50|401.98|396.58|401.94|396.54|401.98|396.58|401.94|396.54|12
1641501600000|2022-01-06 20:40:00|401.92|396.52|401.96|396.56|401.99|396.59|401.92|396.52|22
1641501610000|2022-01-06 20:40:10|401.97|396.57|401.89|396.49|401.98|396.58|401.84|396.44|17
1641501620000|2022-01-06 20:40:20|401.91|396.51|401.93|396.53|401.94|396.54|401.88|396.48|17
1641501630000|2022-01-06 20:40:30|401.91|396.51|401.86|396.46|401.95|396.55|401.84|396.44|15
1641501640000|2022-01-06 20:40:40|401.85|396.45|401.65|396.25|401.85|396.45|401.65|396.25|19
1641501650000|2022-01-06 20:40:50|401.63|396.23|401.46|396.06|401.63|396.23|401.43|396.03|26
1641501660000|2022-01-06 20:41:00|401.43|396.03|401.63|396.23|401.67|396.27|401.43|396.03|28
1641501670000|2022-01-06 20:41:10|401.57|396.17|401.58|396.18|401.65|396.25|401.55|396.15|18
1641501680000|2022-01-06 20:41:20|401.59|396.19|401.57|396.17|401.59|396.19|401.56|396.16|14
1641501690000|2022-01-06 20:41:30|401.58|396.18|401.8|396.4|401.81|396.41|401.57|396.17|26
1641501700000|2022-01-06 20:41:40|401.79|396.39|401.8|396.4|401.8|396.4|401.79|396.39|4
1641501710000|2022-01-06 20:41:50|401.79|396.39|401.73|396.33|401.8|396.4|401.73|396.33|10
1641501720000|2022-01-06 20:42:00|401.74|396.34|401.74|396.34|401.78|396.38|401.64|396.24|22
1641501730000|2022-01-06 20:42:10|401.72|396.32|401.78|396.38|401.78|396.38|401.72|396.32|11
1641501740000|2022-01-06 20:42:20|401.77|396.37|401.78|396.38|401.79|396.39|401.77|396.37|5
1641501750000|2022-01-06 20:42:30|401.74|396.34|401.79|396.39|401.8|396.4|401.72|396.32|15
1641501760000|2022-01-06 20:42:40|401.8|396.4|401.8|396.4|401.8|396.4|401.77|396.37|6
1641501770000|2022-01-06 20:42:50|401.79|396.39|401.8|396.4|401.85|396.45|401.79|396.39|10
1641501780000|2022-01-06 20:43:00|401.81|396.41|401.85|396.45|401.85|396.45|401.8|396.4|7
1641501790000|2022-01-06 20:43:10|401.86|396.46|401.97|396.57|401.97|396.57|401.86|396.46|14
1641501800000|2022-01-06 20:43:20|401.93|396.53|402.23|396.83|402.25|396.85|401.92|396.52|26
1641501810000|2022-01-06 20:43:30|402.26|396.86|402.19|396.79|402.26|396.86|402.15|396.75|18
1641501820000|2022-01-06 20:43:40|402.2|396.8|402.26|396.86|402.26|396.86|402.19|396.79|11
1641501830000|2022-01-06 20:43:50|402.24|396.84|402.35|396.95|402.35|396.95|402.24|396.84|10
1641501840000|2022-01-06 20:44:00|402.34|396.94|402.45|397.05|402.46|397.06|402.33|396.93|14
1641501850000|2022-01-06 20:44:10|402.44|397.04|402.42|397.02|402.46|397.06|402.39|396.99|10
1641501860000|2022-01-06 20:44:20|402.43|397.03|402.44|397.04|402.45|397.05|402.39|396.99|14
1641501870000|2022-01-06 20:44:30|402.48|397.08|402.38|396.98|402.48|397.08|402.31|396.91|11
1641501880000|2022-01-06 20:44:40|402.36|396.96|402.23|396.83|402.36|396.96|402.23|396.83|11
1641501890000|2022-01-06 20:44:50|402.24|396.84|402.31|396.91|402.31|396.91|402.24|396.84|8
1641501900000|2022-01-06 20:45:00|402.3|396.9|402.3|396.9|402.32|396.92|402.29|396.89|11
1641501910000|2022-01-06 20:45:10|402.32|396.92|402.42|397.02|402.42|397.02|402.32|396.92|9
1641501920000|2022-01-06 20:45:20|402.49|397.09|402.54|397.14|402.54|397.14|402.46|397.06|15
1641501930000|2022-01-06 20:45:30|402.53|397.13|402.34|396.94|402.55|397.15|402.34|396.94|14
1641501940000|2022-01-06 20:45:40|402.35|396.95|402.33|396.93|402.38|396.98|402.32|396.92|12
1641501950000|2022-01-06 20:45:50|402.32|396.92|402.31|396.91|402.33|396.93|402.26|396.86|9
1641501960000|2022-01-06 20:46:00|402.34|396.94|402.34|396.94|402.35|396.95|402.31|396.91|11
1641501970000|2022-01-06 20:46:10|402.33|396.93|402.34|396.94|402.38|396.98|402.31|396.91|21
1641501980000|2022-01-06 20:46:20|402.33|396.93|402.33|396.93|402.33|396.93|402.32|396.92|7
1641501990000|2022-01-06 20:46:30|402.32|396.92|402.31|396.91|402.34|396.94|402.26|396.86|17
1641502000000|2022-01-06 20:46:40|402.28|396.88|402.31|396.91|402.35|396.95|402.24|396.84|20
1641502010000|2022-01-06 20:46:50|402.33|396.93|402.35|396.95|402.38|396.98|402.32|396.92|10
1641502020000|2022-01-06 20:47:00|402.36|396.96|402.41|397.01|402.43|397.03|402.36|396.96|11
1641502030000|2022-01-06 20:47:10|402.42|397.02|402.42|397.02|402.42|397.02|402.38|396.98|10
1641502040000|2022-01-06 20:47:20|402.44|397.04|402.61|397.21|402.64|397.24|402.41|397.01|33
1641502050000|2022-01-06 20:47:30|402.64|397.24|402.56|397.16|402.64|397.24|402.53|397.13|18
1641502060000|2022-01-06 20:47:40|402.55|397.15|402.56|397.16|402.56|397.16|402.53|397.13|12
1641502070000|2022-01-06 20:47:50|402.57|397.17|402.6|397.2|402.61|397.21|402.56|397.16|14
1641502080000|2022-01-06 20:48:00|402.61|397.21|402.48|397.08|402.61|397.21|402.46|397.06|15
1641502090000|2022-01-06 20:48:10|402.49|397.09|402.66|397.26|402.67|397.27|402.49|397.09|11
1641502100000|2022-01-06 20:48:20|402.69|397.29|402.71|397.31|402.72|397.32|402.69|397.29|6
1641502110000|2022-01-06 20:48:30|402.7|397.3|402.67|397.27|402.74|397.34|402.63|397.23|10
1641502120000|2022-01-06 20:48:40|402.68|397.28|402.69|397.29|402.71|397.31|402.64|397.24|13
1641502130000|2022-01-06 20:48:50|402.68|397.28|402.7|397.3|402.7|397.3|402.68|397.28|3
1641502140000|2022-01-06 20:49:00|402.72|397.32|402.71|397.31|402.72|397.32|402.69|397.29|5
1641502150000|2022-01-06 20:49:10|402.7|397.3|402.72|397.32|402.72|397.32|402.7|397.3|2
1641502160000|2022-01-06 20:49:20|402.71|397.31|402.72|397.32|402.72|397.32|402.71|397.31|2
1641502170000|2022-01-06 20:49:30|402.68|397.28|402.65|397.25|402.69|397.29|402.62|397.22|16
1641502180000|2022-01-06 20:49:40|402.66|397.26|402.68|397.28|402.68|397.28|402.66|397.26|2
1641502190000|2022-01-06 20:49:50|402.67|397.27|402.61|397.21|402.69|397.29|402.58|397.18|17
1641502200000|2022-01-06 20:50:00|402.68|397.28|402.83|397.43|402.83|397.43|402.68|397.28|20
1641502210000|2022-01-06 20:50:10|402.84|397.44|402.82|397.42|402.86|397.46|402.79|397.39|21
1641502220000|2022-01-06 20:50:20|402.85|397.45|402.66|397.26|402.85|397.45|402.65|397.25|16
1641502230000|2022-01-06 20:50:30|402.65|397.25|402.64|397.24|402.68|397.28|402.63|397.23|14
1641502240000|2022-01-06 20:50:40|402.65|397.25|402.66|397.26|402.66|397.26|402.65|397.25|4
1641502250000|2022-01-06 20:50:50|402.64|397.24|402.62|397.22|402.66|397.26|402.6|397.2|15
1641502260000|2022-01-06 20:51:00|402.63|397.23|402.63|397.23|402.64|397.24|402.62|397.22|5
1641502270000|2022-01-06 20:51:10|402.64|397.24|402.59|397.19|402.64|397.24|402.57|397.17|10
1641502280000|2022-01-06 20:51:20|402.58|397.18|402.6|397.2|402.6|397.2|402.54|397.14|18
1641502290000|2022-01-06 20:51:30|402.63|397.23|402.62|397.22|402.67|397.27|402.61|397.21|12
1641502300000|2022-01-06 20:51:40|402.61|397.21|402.61|397.21|402.63|397.23|402.58|397.18|10
1641502310000|2022-01-06 20:51:50|402.6|397.2|402.58|397.18|402.6|397.2|402.58|397.18|3
1641502320000|2022-01-06 20:52:00|402.59|397.19|402.58|397.18|402.59|397.19|402.58|397.18|4
1641502340000|2022-01-06 20:52:20|402.59|397.19|402.39|396.99|402.6|397.2|402.38|396.98|14
1641502350000|2022-01-06 20:52:30|402.38|396.98|402.4|397|402.44|397.04|402.38|396.98|14
1641502360000|2022-01-06 20:52:40|402.39|396.99|402.43|397.03|402.43|397.03|402.38|396.98|13
1641502370000|2022-01-06 20:52:50|402.42|397.02|402.45|397.05|402.47|397.07|402.42|397.02|12
1641502380000|2022-01-06 20:53:00|402.44|397.04|402.35|396.95|402.47|397.07|402.35|396.95|19
1641502390000|2022-01-06 20:53:10|402.37|396.97|402.34|396.94|402.37|396.97|402.34|396.94|5
1641502400000|2022-01-06 20:53:20|402.33|396.93|402.37|396.97|402.37|396.97|402.33|396.93|12
1641502410000|2022-01-06 20:53:30|402.36|396.96|402.36|396.96|402.4|397|402.36|396.96|13
1641502420000|2022-01-06 20:53:40|402.4|397|402.39|396.99|402.47|397.07|402.37|396.97|17
1641502430000|2022-01-06 20:53:50|402.44|397.04|402.34|396.94|402.48|397.08|402.32|396.92|26
1641502440000|2022-01-06 20:54:00|402.36|396.96|402.32|396.92|402.39|396.99|402.31|396.91|22
1641502450000|2022-01-06 20:54:10|402.3|396.9|402.32|396.92|402.35|396.95|402.3|396.9|15
1641502460000|2022-01-06 20:54:20|402.33|396.93|402.32|396.92|402.35|396.95|402.29|396.89|9
1641502470000|2022-01-06 20:54:30|402.23|396.83|402.24|396.84|402.24|396.84|402.19|396.79|13
1641502480000|2022-01-06 20:54:40|402.26|396.86|402.26|396.86|402.28|396.88|402.24|396.84|9
1641502490000|2022-01-06 20:54:50|402.24|396.84|402.27|396.87|402.27|396.87|402.24|396.84|17
1641502500000|2022-01-06 20:55:00|402.25|396.85|402.08|396.68|402.26|396.86|402.04|396.64|19
1641502510000|2022-01-06 20:55:10|402.07|396.67|402|396.6|402.07|396.67|401.95|396.55|15
1641502520000|2022-01-06 20:55:20|401.99|396.59|402.07|396.67|402.1|396.7|401.99|396.59|19
1641502530000|2022-01-06 20:55:30|402.09|396.69|401.9|396.5|402.09|396.69|401.9|396.5|22
1641502540000|2022-01-06 20:55:40|401.89|396.49|401.69|396.29|401.95|396.55|401.59|396.19|29
1641502550000|2022-01-06 20:55:50|401.6|396.2|401.59|396.19|401.69|396.29|401.58|396.18|19
1641502560000|2022-01-06 20:56:00|401.56|396.16|401.56|396.16|401.56|396.16|401.52|396.12|16
1641502570000|2022-01-06 20:56:10|401.57|396.17|401.6|396.2|401.7|396.3|401.57|396.17|24
1641502580000|2022-01-06 20:56:20|401.61|396.21|401.55|396.15|401.61|396.21|401.54|396.14|15
1641502590000|2022-01-06 20:56:30|401.54|396.14|401.68|396.28|401.71|396.31|401.53|396.13|18
1641502600000|2022-01-06 20:56:40|401.67|396.27|401.67|396.27|401.68|396.28|401.62|396.22|17
1641502610000|2022-01-06 20:56:50|401.65|396.25|401.48|396.08|401.65|396.25|401.48|396.08|24
1641502620000|2022-01-06 20:57:00|401.49|396.09|401.6|396.2|401.6|396.2|401.48|396.08|16
1641502630000|2022-01-06 20:57:10|401.61|396.21|401.95|396.55|401.95|396.55|401.6|396.2|29
1641502640000|2022-01-06 20:57:20|401.98|396.58|402.09|396.69|402.09|396.69|401.97|396.57|24
1641502650000|2022-01-06 20:57:30|402.08|396.68|401.98|396.58|402.1|396.7|401.95|396.55|21
1641502660000|2022-01-06 20:57:40|401.95|396.55|402.11|396.71|402.11|396.71|401.9|396.5|20
1641502670000|2022-01-06 20:57:50|402.12|396.72|402.2|396.8|402.2|396.8|402.12|396.72|8
1641502680000|2022-01-06 20:58:00|402.19|396.79|402.26|396.86|402.26|396.86|402.19|396.79|15
1641502690000|2022-01-06 20:58:10|402.29|396.89|402.26|396.86|402.34|396.94|402.26|396.86|25
1641502700000|2022-01-06 20:58:20|402.25|396.85|402.23|396.83|402.25|396.85|402.2|396.8|18
1641502710000|2022-01-06 20:58:30|402.24|396.84|402.25|396.85|402.25|396.85|402.23|396.83|4
1641502720000|2022-01-06 20:58:40|402.26|396.86|402.19|396.79|402.27|396.87|402.19|396.79|18
1641502730000|2022-01-06 20:58:50|402.2|396.8|402.19|396.79|402.21|396.81|402.18|396.78|6
1641502740000|2022-01-06 20:59:00|402.21|396.81|402.13|396.73|402.21|396.81|402.02|396.62|24
1641502750000|2022-01-06 20:59:10|402.14|396.74|402.14|396.74|402.15|396.75|402.13|396.73|11
1641502760000|2022-01-06 20:59:20|402.13|396.73|402.06|396.66|402.13|396.73|402.01|396.61|16
1641502770000|2022-01-06 20:59:30|402.04|396.64|402.11|396.71|402.12|396.72|402.01|396.61|16
1641502780000|2022-01-06 20:59:40|402.12|396.72|402.33|396.93|402.35|396.95|402.11|396.71|14
1641502790000|2022-01-06 20:59:50|402.38|396.98|402.3|396.9|402.38|396.98|402.29|396.89|15
1641502800000|2022-01-06 21:00:00|402.32|396.92|402.4|397|402.4|397|402.32|396.92|18
1641502810000|2022-01-06 21:00:10|402.39|396.99|402.42|397.02|402.42|397.02|402.39|396.99|9
1641502820000|2022-01-06 21:00:20|402.41|397.01|402.43|397.03|402.43|397.03|402.35|396.95|8
1641502830000|2022-01-06 21:00:30|402.38|396.98|402.37|396.97|402.4|397|402.31|396.91|19
1641502840000|2022-01-06 21:00:40|402.36|396.96|402.14|396.74|402.36|396.96|402.14|396.74|15
1641502850000|2022-01-06 21:00:50|402.12|396.72|402.26|396.86|402.29|396.89|402.12|396.72|22
1641502860000|2022-01-06 21:01:00|402.25|396.85|402.24|396.84|402.28|396.88|402.22|396.82|19
1641502870000|2022-01-06 21:01:10|402.25|396.85|402.23|396.83|402.26|396.86|402.23|396.83|9
1641502880000|2022-01-06 21:01:20|402.24|396.84|402.23|396.83|402.24|396.84|402.22|396.82|8
1641502890000|2022-01-06 21:01:30|402.24|396.84|402.25|396.85|402.26|396.86|402.2|396.8|7
1641502900000|2022-01-06 21:01:40|402.26|396.86|402.31|396.91|402.34|396.94|402.22|396.82|14
1641502910000|2022-01-06 21:01:50|402.29|396.89|402.48|397.08|402.49|397.09|402.27|396.87|24
1641502920000|2022-01-06 21:02:00|402.49|397.09|402.46|397.06|402.53|397.13|402.45|397.05|11
1641502930000|2022-01-06 21:02:10|402.48|397.08|402.53|397.13|402.55|397.15|402.46|397.06|12
1641502940000|2022-01-06 21:02:20|402.52|397.12|402.51|397.11|402.52|397.12|402.51|397.11|2
1641502950000|2022-01-06 21:02:30|402.5|397.1|402.51|397.11|402.52|397.12|402.49|397.09|15
1641502960000|2022-01-06 21:02:40|402.52|397.12|402.51|397.11|402.52|397.12|402.47|397.07|16
1641502970000|2022-01-06 21:02:50|402.52|397.12|402.52|397.12|402.53|397.13|402.52|397.12|5
1641502980000|2022-01-06 21:03:00|402.51|397.11|402.52|397.12|402.53|397.13|402.47|397.07|16
1641502990000|2022-01-06 21:03:10|402.51|397.11|402.48|397.08|402.52|397.12|402.48|397.08|9
1641503000000|2022-01-06 21:03:20|402.49|397.09|402.52|397.12|402.55|397.15|402.49|397.09|19
1641503010000|2022-01-06 21:03:30|402.53|397.13|402.53|397.13|402.53|397.13|402.52|397.12|3
1641503020000|2022-01-06 21:03:40|402.54|397.14|402.56|397.16|402.58|397.18|402.54|397.14|6
1641503030000|2022-01-06 21:03:50|402.57|397.17|402.57|397.17|402.57|397.17|402.56|397.16|3
1641503040000|2022-01-06 21:04:00|402.59|397.19|402.59|397.19|402.59|397.19|402.58|397.18|7
1641503050000|2022-01-06 21:04:10|402.58|397.18|402.47|397.07|402.58|397.18|402.47|397.07|14
1641503060000|2022-01-06 21:04:20|402.48|397.08|402.55|397.15|402.57|397.17|402.48|397.08|6
1641503070000|2022-01-06 21:04:30|402.52|397.12|402.49|397.09|402.52|397.12|402.48|397.08|16
1641503080000|2022-01-06 21:04:40|402.48|397.08|402.34|396.94|402.51|397.11|402.34|396.94|14
1641503090000|2022-01-06 21:04:50|402.33|396.93|402.35|396.95|402.35|396.95|402.32|396.92|13
1641503100000|2022-01-06 21:05:00|402.33|396.93|402.32|396.92|402.36|396.96|402.31|396.91|19
1641503110000|2022-01-06 21:05:10|402.36|396.96|402.36|396.96|402.4|397|402.32|396.92|10
1641503120000|2022-01-06 21:05:20|402.4|397|402.33|396.93|402.4|397|402.3|396.9|16
1641503130000|2022-01-06 21:05:30|402.35|396.95|402.54|397.14|402.55|397.15|402.33|396.93|23
1641503140000|2022-01-06 21:05:40|402.55|397.15|402.54|397.14|402.57|397.17|402.54|397.14|6
1641503150000|2022-01-06 21:05:50|402.55|397.15|402.57|397.17|402.58|397.18|402.55|397.15|4
1641503160000|2022-01-06 21:06:00|402.54|397.14|402.51|397.11|402.54|397.14|402.5|397.1|13
1641503170000|2022-01-06 21:06:10|402.5|397.1|402.45|397.05|402.51|397.11|402.45|397.05|17
1641503180000|2022-01-06 21:06:20|402.46|397.06|402.35|396.95|402.48|397.08|402.35|396.95|23
1641503190000|2022-01-06 21:06:30|402.36|396.96|402.4|397|402.41|397.01|402.34|396.94|20
1641503200000|2022-01-06 21:06:40|402.39|396.99|402.29|396.89|402.39|396.99|402.27|396.87|17
1641503210000|2022-01-06 21:06:50|402.28|396.88|402.3|396.9|402.3|396.9|402.28|396.88|6
1641503220000|2022-01-06 21:07:00|402.27|396.87|402.28|396.88|402.3|396.9|402.27|396.87|10
1641503230000|2022-01-06 21:07:10|402.3|396.9|402.17|396.77|402.3|396.9|402.17|396.77|15
1641503240000|2022-01-06 21:07:20|402.12|396.72|402.14|396.74|402.23|396.83|402.12|396.72|10
1641503250000|2022-01-06 21:07:30|402.11|396.71|401.87|396.47|402.11|396.71|401.87|396.47|12
1641503260000|2022-01-06 21:07:40|401.97|396.57|401.92|396.52|401.97|396.57|401.88|396.48|14
1641503270000|2022-01-06 21:07:50|401.9|396.5|401.61|396.21|401.97|396.57|401.61|396.21|26
1641503280000|2022-01-06 21:08:00|401.58|396.18|401.3|395.9|401.61|396.21|401.3|395.9|29
1641503290000|2022-01-06 21:08:10|401.32|395.92|401.26|395.86|401.35|395.95|401.2|395.8|29
1641503300000|2022-01-06 21:08:20|401.25|395.85|401.5|396.1|401.52|396.12|401.22|395.82|26
1641503310000|2022-01-06 21:08:30|401.54|396.14|401.48|396.08|401.54|396.14|401.45|396.05|22
1641503320000|2022-01-06 21:08:40|401.47|396.07|401.41|396.01|401.48|396.08|401.41|396.01|9
1641503330000|2022-01-06 21:08:50|401.42|396.02|401.48|396.08|401.48|396.08|401.4|396|8
1641503340000|2022-01-06 21:09:00|401.42|396.02|401.34|395.94|401.42|396.02|401.32|395.92|16
1641503350000|2022-01-06 21:09:10|401.3|395.9|401.27|395.87|401.37|395.97|401.27|395.87|16
1641503360000|2022-01-06 21:09:20|401.31|395.91|401.18|395.78|401.31|395.91|401.14|395.74|14
1641503370000|2022-01-06 21:09:30|401.17|395.77|401.26|395.86|401.29|395.89|401.16|395.76|11
1641503380000|2022-01-06 21:09:40|401.22|395.82|401.34|395.94|401.34|395.94|401.12|395.72|25
1641503390000|2022-01-06 21:09:50|401.33|395.93|401.3|395.9|401.34|395.94|401.29|395.89|17
1641503400000|2022-01-06 21:10:00|401.32|395.92|401.32|395.92|401.33|395.93|401.28|395.88|18
1641503410000|2022-01-06 21:10:10|401.3|395.9|401.4|396|401.4|396|401.28|395.88|19
1641503420000|2022-01-06 21:10:20|401.36|395.96|401.37|395.97|401.43|396.03|401.31|395.91|17
1641503430000|2022-01-06 21:10:30|401.35|395.95|401.4|396|401.43|396.03|401.35|395.95|14
1641503440000|2022-01-06 21:10:40|401.47|396.07|401.52|396.12|401.53|396.13|401.46|396.06|15
1641503450000|2022-01-06 21:10:50|401.49|396.09|401.52|396.12|401.54|396.14|401.49|396.09|3
1641503460000|2022-01-06 21:11:00|401.51|396.11|401.51|396.11|401.53|396.13|401.5|396.1|9
1641503470000|2022-01-06 21:11:10|401.5|396.1|401.6|396.2|401.6|396.2|401.5|396.1|14
1641503480000|2022-01-06 21:11:20|401.54|396.14|401.52|396.12|401.61|396.21|401.46|396.06|12
1641503490000|2022-01-06 21:11:30|401.51|396.11|401.53|396.13|401.55|396.15|401.51|396.11|8
1641503500000|2022-01-06 21:11:40|401.52|396.12|401.53|396.13|401.54|396.14|401.51|396.11|15
1641503510000|2022-01-06 21:11:50|401.52|396.12|401.55|396.15|401.55|396.15|401.52|396.12|8
1641503520000|2022-01-06 21:12:00|401.52|396.12|401.58|396.18|401.58|396.18|401.51|396.11|13
1641503530000|2022-01-06 21:12:10|401.59|396.19|401.94|396.54|401.94|396.54|401.59|396.19|22
1641503540000|2022-01-06 21:12:20|401.95|396.55|402.04|396.64|402.09|396.69|401.95|396.55|26
1641503550000|2022-01-06 21:12:30|402.06|396.66|401.96|396.56|402.06|396.66|401.94|396.54|28
1641503560000|2022-01-06 21:12:40|401.95|396.55|401.95|396.55|402.03|396.63|401.95|396.55|24
1641503570000|2022-01-06 21:12:50|401.96|396.56|402.01|396.61|402.02|396.62|401.96|396.56|12
1641503580000|2022-01-06 21:13:00|402.02|396.62|401.84|396.44|402.02|396.62|401.78|396.38|16
1641503590000|2022-01-06 21:13:10|401.81|396.41|401.95|396.55|401.95|396.55|401.8|396.4|14
1641503600000|2022-01-06 21:13:20|401.94|396.54|401.91|396.51|401.95|396.55|401.91|396.51|10
1641503610000|2022-01-06 21:13:30|401.92|396.52|401.92|396.52|401.92|396.52|401.9|396.5|9
1641503620000|2022-01-06 21:13:40|401.9|396.5|401.83|396.43|401.9|396.5|401.83|396.43|9
1641503630000|2022-01-06 21:13:50|401.82|396.42|401.88|396.48|401.89|396.49|401.79|396.39|16
1641503640000|2022-01-06 21:14:00|401.87|396.47|401.88|396.48|401.88|396.48|401.87|396.47|4
1641503650000|2022-01-06 21:14:10|401.87|396.47|401.76|396.36|401.88|396.48|401.76|396.36|12
1641503660000|2022-01-06 21:14:20|401.78|396.38|401.65|396.25|401.78|396.38|401.63|396.23|19
1641503670000|2022-01-06 21:14:30|401.66|396.26|401.61|396.21|401.66|396.26|401.61|396.21|12
1641503680000|2022-01-06 21:14:40|401.6|396.2|401.61|396.21|401.61|396.21|401.59|396.19|4
1641503690000|2022-01-06 21:14:50|401.6|396.2|401.6|396.2|401.62|396.22|401.6|396.2|6
1641503700000|2022-01-06 21:15:00|401.61|396.21|401.61|396.21|401.64|396.24|401.56|396.16|13
1641503710000|2022-01-06 21:15:10|401.62|396.22|401.61|396.21|401.63|396.23|401.61|396.21|6
1641503720000|2022-01-06 21:15:20|401.59|396.19|401.54|396.14|401.61|396.21|401.53|396.13|10
1641503730000|2022-01-06 21:15:30|401.55|396.15|401.6|396.2|401.6|396.2|401.55|396.15|11
1641503740000|2022-01-06 21:15:40|401.62|396.22|401.58|396.18|401.62|396.22|401.58|396.18|8
1641503750000|2022-01-06 21:15:50|401.57|396.17|401.57|396.17|401.58|396.18|401.56|396.16|8
1641503760000|2022-01-06 21:16:00|401.56|396.16|401.49|396.09|401.56|396.16|401.49|396.09|12
1641503770000|2022-01-06 21:16:10|401.51|396.11|401.54|396.14|401.57|396.17|401.46|396.06|24
1641503780000|2022-01-06 21:16:20|401.55|396.15|401.59|396.19|401.61|396.21|401.54|396.14|14
1641503790000|2022-01-06 21:16:30|401.6|396.2|401.8|396.4|401.8|396.4|401.6|396.2|27
1641503800000|2022-01-06 21:16:40|401.77|396.37|401.92|396.52|401.96|396.56|401.77|396.37|32
1641503810000|2022-01-06 21:16:50|401.91|396.51|402.15|396.75|402.15|396.75|401.91|396.51|23
1641503820000|2022-01-06 21:17:00|402.09|396.69|402.36|396.96|402.38|396.98|402.09|396.69|31
1641503830000|2022-01-06 21:17:10|402.38|396.98|402.59|397.19|402.61|397.21|402.36|396.96|28
1641503840000|2022-01-06 21:17:20|402.6|397.2|402.76|397.36|402.77|397.37|402.6|397.2|14
1641503850000|2022-01-06 21:17:30|402.77|397.37|402.84|397.44|402.87|397.47|402.77|397.37|21
1641503860000|2022-01-06 21:17:40|402.83|397.43|402.91|397.51|402.91|397.51|402.82|397.42|17
1641503870000|2022-01-06 21:17:50|402.9|397.5|402.98|397.58|402.99|397.59|402.89|397.49|24
1641503880000|2022-01-06 21:18:00|402.97|397.57|403.11|397.71|403.11|397.71|402.92|397.52|29
1641503890000|2022-01-06 21:18:10|403.12|397.72|403.14|397.74|403.16|397.76|403.11|397.71|19
1641503900000|2022-01-06 21:18:20|403.15|397.75|403.32|397.92|403.33|397.93|403.14|397.74|25
1641503910000|2022-01-06 21:18:30|403.38|397.98|403.42|398.02|403.49|398.09|403.38|397.98|20
1641503920000|2022-01-06 21:18:40|403.49|398.09|403.46|398.06|403.5|398.1|403.45|398.05|20
1641503930000|2022-01-06 21:18:50|403.48|398.08|403.49|398.09|403.5|398.1|403.43|398.03|15
1641503940000|2022-01-06 21:19:00|403.48|398.08|403.57|398.17|403.59|398.19|403.46|398.06|17
1641503950000|2022-01-06 21:19:10|403.58|398.18|403.62|398.22|403.63|398.23|403.56|398.16|16
1641503960000|2022-01-06 21:19:20|403.64|398.24|403.7|398.3|403.71|398.31|403.64|398.24|17
1641503970000|2022-01-06 21:19:30|403.66|398.26|403.65|398.25|403.71|398.31|403.64|398.24|18
1641503980000|2022-01-06 21:19:40|403.64|398.24|403.65|398.25|403.65|398.25|403.63|398.23|5
1641503990000|2022-01-06 21:19:50|403.6|398.2|403.46|398.06|403.6|398.2|403.41|398.01|27
1641504000000|2022-01-06 21:20:00|403.45|398.05|403.62|398.22|403.62|398.22|403.45|398.05|21
1641504010000|2022-01-06 21:20:10|403.63|398.23|403.61|398.21|403.66|398.26|403.58|398.18|22
1641504020000|2022-01-06 21:20:20|403.62|398.22|403.61|398.21|403.64|398.24|403.61|398.21|11
1641504030000|2022-01-06 21:20:30|403.62|398.22|403.58|398.18|403.63|398.23|403.58|398.18|10
1641504040000|2022-01-06 21:20:40|403.6|398.2|403.6|398.2|403.6|398.2|403.6|398.2|1
1641504050000|2022-01-06 21:20:50|403.59|398.19|403.6|398.2|403.6|398.2|403.59|398.19|4
1641504060000|2022-01-06 21:21:00|403.62|398.22|403.63|398.23|403.64|398.24|403.6|398.2|6
1641504070000|2022-01-06 21:21:10|403.62|398.22|403.56|398.16|403.62|398.22|403.56|398.16|9
1641504080000|2022-01-06 21:21:20|403.57|398.17|403.6|398.2|403.64|398.24|403.55|398.15|12
1641504090000|2022-01-06 21:21:30|403.61|398.21|403.53|398.13|403.61|398.21|403.53|398.13|6
1641504100000|2022-01-06 21:21:40|403.52|398.12|403.52|398.12|403.55|398.15|403.52|398.12|10
1641504110000|2022-01-06 21:21:50|403.54|398.14|403.55|398.15|403.56|398.16|403.53|398.13|6
1641504120000|2022-01-06 21:22:00|403.56|398.16|403.6|398.2|403.6|398.2|403.54|398.14|8
1641504130000|2022-01-06 21:22:10|403.59|398.19|403.61|398.21|403.61|398.21|403.59|398.19|12
1641504140000|2022-01-06 21:22:20|403.62|398.22|403.56|398.16|403.62|398.22|403.55|398.15|10
1641504150000|2022-01-06 21:22:30|403.55|398.15|403.55|398.15|403.55|398.15|403.55|398.15|1
1641504160000|2022-01-06 21:22:40|403.54|398.14|403.5|398.1|403.54|398.14|403.5|398.1|4
1641504170000|2022-01-06 21:22:50|403.49|398.09|403.46|398.06|403.53|398.13|403.44|398.04|14
1641504180000|2022-01-06 21:23:00|403.48|398.08|403.52|398.12|403.53|398.13|403.48|398.08|8
1641504190000|2022-01-06 21:23:10|403.51|398.11|403.56|398.16|403.56|398.16|403.49|398.09|10
1641504200000|2022-01-06 21:23:20|403.55|398.15|403.65|398.25|403.67|398.27|403.55|398.15|11
1641504210000|2022-01-06 21:23:30|403.63|398.23|403.63|398.23|403.64|398.24|403.63|398.23|3
1641504220000|2022-01-06 21:23:40|403.64|398.24|403.42|398.02|403.64|398.24|403.39|397.99|19
1641504230000|2022-01-06 21:23:50|403.43|398.03|403.46|398.06|403.46|398.06|403.42|398.02|7
1641504240000|2022-01-06 21:24:00|403.45|398.05|403.44|398.04|403.47|398.07|403.42|398.02|12
1641504250000|2022-01-06 21:24:10|403.43|398.03|403.37|397.97|403.47|398.07|403.37|397.97|14
1641504260000|2022-01-06 21:24:20|403.36|397.96|403.42|398.02|403.42|398.02|403.36|397.96|6
1641504270000|2022-01-06 21:24:30|403.41|398.01|403.4|398|403.41|398.01|403.4|398|2
1641504280000|2022-01-06 21:24:40|403.39|397.99|403.37|397.97|403.39|397.99|403.36|397.96|5
1641504290000|2022-01-06 21:24:50|403.39|397.99|403.47|398.07|403.49|398.09|403.38|397.98|14
1641504300000|2022-01-06 21:25:00|403.49|398.09|403.48|398.08|403.49|398.09|403.46|398.06|13
1641504310000|2022-01-06 21:25:10|403.49|398.09|402.86|397.46|403.49|398.09|402.77|397.37|30
1641504320000|2022-01-06 21:25:20|402.85|397.45|402.92|397.52|402.92|397.52|402.82|397.42|15
1641504330000|2022-01-06 21:25:30|402.89|397.49|402.7|397.3|402.89|397.49|402.7|397.3|18
1641504340000|2022-01-06 21:25:40|402.71|397.31|402.71|397.31|402.72|397.32|402.7|397.3|7
1641504350000|2022-01-06 21:25:50|402.72|397.32|402.74|397.34|402.75|397.35|402.72|397.32|8
1641504360000|2022-01-06 21:26:00|402.73|397.33|402.67|397.27|402.73|397.33|402.65|397.25|13
1641504370000|2022-01-06 21:26:10|402.66|397.26|402.66|397.26|402.72|397.32|402.66|397.26|6
1641504380000|2022-01-06 21:26:20|402.69|397.29|402.74|397.34|402.83|397.43|402.69|397.29|16
1641504390000|2022-01-06 21:26:30|402.72|397.32|402.63|397.23|402.72|397.32|402.62|397.22|12
1641504400000|2022-01-06 21:26:40|402.62|397.22|402.65|397.25|402.65|397.25|402.59|397.19|11
1641504410000|2022-01-06 21:26:50|402.63|397.23|402.6|397.2|402.64|397.24|402.6|397.2|8
1641504420000|2022-01-06 21:27:00|402.61|397.21|402.63|397.23|402.63|397.23|402.6|397.2|5
1641504430000|2022-01-06 21:27:10|402.64|397.24|402.46|397.06|402.64|397.24|402.46|397.06|15
1641504440000|2022-01-06 21:27:20|402.45|397.05|402.32|396.92|402.45|397.05|402.28|396.88|26
1641504450000|2022-01-06 21:27:30|402.34|396.94|402.39|396.99|402.4|397|402.32|396.92|15
1641504460000|2022-01-06 21:27:40|402.38|396.98|402.46|397.06|402.46|397.06|402.38|396.98|8
1641504470000|2022-01-06 21:27:50|402.49|397.09|402.46|397.06|402.49|397.09|402.45|397.05|6
1641504480000|2022-01-06 21:28:00|402.45|397.05|402.64|397.24|402.66|397.26|402.44|397.04|20
1641504490000|2022-01-06 21:28:10|402.65|397.25|402.52|397.12|402.66|397.26|402.51|397.11|21
1641504500000|2022-01-06 21:28:20|402.51|397.11|402.4|397|402.52|397.12|402.39|396.99|15
1641504510000|2022-01-06 21:28:30|402.39|396.99|402.47|397.07|402.51|397.11|402.39|396.99|21
1641504520000|2022-01-06 21:28:40|402.48|397.08|402.5|397.1|402.5|397.1|402.47|397.07|11
1641504530000|2022-01-06 21:28:50|402.49|397.09|402.49|397.09|402.51|397.11|402.45|397.05|21
1641504540000|2022-01-06 21:29:00|402.51|397.11|402.54|397.14|402.57|397.17|402.51|397.11|10
1641504550000|2022-01-06 21:29:10|402.55|397.15|402.57|397.17|402.59|397.19|402.54|397.14|7
1641504560000|2022-01-06 21:29:20|402.56|397.16|402.44|397.04|402.59|397.19|402.44|397.04|15
1641504570000|2022-01-06 21:29:30|402.42|397.02|402.62|397.22|402.62|397.22|402.41|397.01|17
1641504580000|2022-01-06 21:29:40|402.6|397.2|402.66|397.26|402.66|397.26|402.6|397.2|5
1641504590000|2022-01-06 21:29:50|402.67|397.27|402.66|397.26|402.67|397.27|402.65|397.25|4
1641504600000|2022-01-06 21:30:00|402.65|397.25|402.68|397.28|402.68|397.28|402.64|397.24|10
1641504610000|2022-01-06 21:30:10|402.67|397.27|402.75|397.35|402.77|397.37|402.67|397.27|14
1641504620000|2022-01-06 21:30:20|402.77|397.37|402.76|397.36|402.77|397.37|402.74|397.34|6
1641504630000|2022-01-06 21:30:30|402.75|397.35|402.79|397.39|402.79|397.39|402.75|397.35|3
1641504640000|2022-01-06 21:30:40|402.87|397.47|402.76|397.36|402.87|397.47|402.76|397.36|4
1641504650000|2022-01-06 21:30:50|402.82|397.42|402.85|397.45|402.85|397.45|402.82|397.42|4
1641504660000|2022-01-06 21:31:00|402.84|397.44|403.05|397.65|403.05|397.65|402.8|397.4|14
1641504670000|2022-01-06 21:31:10|403.08|397.68|403.16|397.76|403.23|397.83|403.04|397.64|23
1641504680000|2022-01-06 21:31:20|403.15|397.75|403.17|397.77|403.17|397.77|403.14|397.74|15
1641504690000|2022-01-06 21:31:30|403.16|397.76|403.2|397.8|403.22|397.82|403.14|397.74|18
1641504700000|2022-01-06 21:31:40|403.21|397.81|403.13|397.73|403.26|397.86|403.13|397.73|23
1641504710000|2022-01-06 21:31:50|403.08|397.68|403.04|397.64|403.15|397.75|402.99|397.59|24
1641504720000|2022-01-06 21:32:00|403.05|397.65|403.13|397.73|403.15|397.75|403.01|397.61|19
1641504730000|2022-01-06 21:32:10|403.14|397.74|403.14|397.74|403.15|397.75|403.13|397.73|8
1641504740000|2022-01-06 21:32:20|403.15|397.75|403.16|397.76|403.16|397.76|403.15|397.75|2
1641504750000|2022-01-06 21:32:30|403.15|397.75|403.15|397.75|403.19|397.79|403.14|397.74|11
1641504760000|2022-01-06 21:32:40|403.16|397.76|403.18|397.78|403.18|397.78|403.16|397.76|3
1641504770000|2022-01-06 21:32:50|403.19|397.79|403.23|397.83|403.28|397.88|403.19|397.79|27
1641504780000|2022-01-06 21:33:00|403.22|397.82|403.23|397.83|403.24|397.84|403.19|397.79|18
1641504790000|2022-01-06 21:33:10|403.22|397.82|403.25|397.85|403.29|397.89|403.22|397.82|20
1641504800000|2022-01-06 21:33:20|403.26|397.86|403.36|397.96|403.4|398|403.22|397.82|18
1641504810000|2022-01-06 21:33:30|403.35|397.95|403.26|397.86|403.35|397.95|403.26|397.86|5
1641504820000|2022-01-06 21:33:40|403.25|397.85|403.26|397.86|403.27|397.87|403.25|397.85|6
1641504830000|2022-01-06 21:33:50|403.27|397.87|403.3|397.9|403.36|397.96|403.26|397.86|15
1641504840000|2022-01-06 21:34:00|403.29|397.89|403.28|397.88|403.29|397.89|403.27|397.87|6
1641504850000|2022-01-06 21:34:10|403.3|397.9|403.26|397.86|403.31|397.91|403.25|397.85|8
1641504860000|2022-01-06 21:34:20|403.28|397.88|403.25|397.85|403.28|397.88|403.23|397.83|15
1641504870000|2022-01-06 21:34:30|403.21|397.81|403.01|397.61|403.24|397.84|403.01|397.61|21
1641504880000|2022-01-06 21:34:40|403|397.6|403.12|397.72|403.24|397.84|403|397.6|24
1641504890000|2022-01-06 21:34:50|403.13|397.73|403.15|397.75|403.15|397.75|403.11|397.71|22
1641504900000|2022-01-06 21:35:00|403.16|397.76|403.16|397.76|403.19|397.79|403.15|397.75|12
1641504910000|2022-01-06 21:35:10|403.17|397.77|403.3|397.9|403.33|397.93|403.17|397.77|15
1641504920000|2022-01-06 21:35:20|403.32|397.92|403.37|397.97|403.38|397.98|403.31|397.91|9
1641504930000|2022-01-06 21:35:30|403.36|397.96|403.36|397.96|403.37|397.97|403.35|397.95|9
1641504940000|2022-01-06 21:35:40|403.38|397.98|403.38|397.98|403.38|397.98|403.38|397.98|1
1641504950000|2022-01-06 21:35:50|403.35|397.95|403.35|397.95|403.35|397.95|403.35|397.95|1
1641504960000|2022-01-06 21:36:00|403.36|397.96|403.36|397.96|403.36|397.96|403.36|397.96|1
1641504970000|2022-01-06 21:36:10|403.37|397.97|403.37|397.97|403.37|397.97|403.37|397.97|1
1641504980000|2022-01-06 21:36:20|403.36|397.96|403.36|397.96|403.37|397.97|403.36|397.96|9
1641504990000|2022-01-06 21:36:30|403.37|397.97|403.37|397.97|403.37|397.97|403.36|397.96|9
1641505000000|2022-01-06 21:36:40|403.36|397.96|403.35|397.95|403.38|397.98|403.35|397.95|10
1641505010000|2022-01-06 21:36:50|403.36|397.96|403.04|397.64|403.36|397.96|403.04|397.64|19
1641505020000|2022-01-06 21:37:00|403.05|397.65|403.2|397.8|403.23|397.83|403.05|397.65|24
1641505030000|2022-01-06 21:37:10|403.21|397.81|403.2|397.8|403.22|397.82|403.17|397.77|14
1641505040000|2022-01-06 21:37:20|403.17|397.77|403.23|397.83|403.23|397.83|403.17|397.77|9
1641505050000|2022-01-06 21:37:30|403.19|397.79|403.17|397.77|403.21|397.81|403.15|397.75|9
1641505060000|2022-01-06 21:37:40|403.18|397.78|403.19|397.79|403.23|397.83|403.18|397.78|13
1641505070000|2022-01-06 21:37:50|403.21|397.81|403.22|397.82|403.22|397.82|403.21|397.81|2
1641505080000|2022-01-06 21:38:00|403.21|397.81|403.24|397.84|403.24|397.84|403.21|397.81|9
1641505100000|2022-01-06 21:38:20|403.23|397.83|403.18|397.78|403.23|397.83|403.13|397.73|31
1641505110000|2022-01-06 21:38:30|403.19|397.79|403.4|398|403.42|398.02|403.18|397.78|16
1641505120000|2022-01-06 21:38:40|403.42|398.02|403.43|398.03|403.53|398.13|403.39|397.99|22
1641505130000|2022-01-06 21:38:50|403.44|398.04|403.47|398.07|403.51|398.11|403.43|398.03|16
1641505140000|2022-01-06 21:39:00|403.46|398.06|403.49|398.09|403.5|398.1|403.45|398.05|10
1641505150000|2022-01-06 21:39:10|403.47|398.07|403.42|398.02|403.47|398.07|403.39|397.99|17
1641505160000|2022-01-06 21:39:20|403.41|398.01|403.45|398.05|403.47|398.07|403.4|398|13
1641505170000|2022-01-06 21:39:30|403.46|398.06|403.48|398.08|403.52|398.12|403.46|398.06|9
1641505180000|2022-01-06 21:39:40|403.45|398.05|403.4|398|403.46|398.06|403.4|398|9
1641505190000|2022-01-06 21:39:50|403.39|397.99|403.44|398.04|403.48|398.08|403.39|397.99|10
1641505200000|2022-01-06 21:40:00|403.41|398.01|403.33|397.93|403.45|398.05|403.32|397.92|20
1641505210000|2022-01-06 21:40:10|403.32|397.92|403.39|397.99|403.4|398|403.26|397.86|20
1641505220000|2022-01-06 21:40:20|403.41|398.01|403.25|397.85|403.41|398.01|403.2|397.8|26
1641505230000|2022-01-06 21:40:30|403.28|397.88|403.13|397.73|403.28|397.88|403.13|397.73|18
1641505240000|2022-01-06 21:40:40|403.17|397.77|403.16|397.76|403.2|397.8|403.15|397.75|13
1641505250000|2022-01-06 21:40:50|403.15|397.75|403.17|397.77|403.19|397.79|403.15|397.75|12
1641505260000|2022-01-06 21:41:00|403.16|397.76|403.19|397.79|403.23|397.83|403.13|397.73|14
1641505270000|2022-01-06 21:41:10|403.21|397.81|403.2|397.8|403.25|397.85|403.15|397.75|16
1641505280000|2022-01-06 21:41:20|403.23|397.83|403.14|397.74|403.26|397.86|403.14|397.74|15
1641505290000|2022-01-06 21:41:30|403.16|397.76|403.2|397.8|403.28|397.88|403.14|397.74|11
1641505300000|2022-01-06 21:41:40|403.18|397.78|403.3|397.9|403.3|397.9|403.18|397.78|7
1641505310000|2022-01-06 21:41:50|403.29|397.89|403.29|397.89|403.3|397.9|403.25|397.85|9
1641505320000|2022-01-06 21:42:00|403.3|397.9|403.3|397.9|403.3|397.9|403.3|397.9|1
1641505330000|2022-01-06 21:42:10|403.28|397.88|403.28|397.88|403.3|397.9|403.28|397.88|11
1641505340000|2022-01-06 21:42:20|403.3|397.9|403.24|397.84|403.31|397.91|403.23|397.83|15
1641505350000|2022-01-06 21:42:30|403.25|397.85|403.27|397.87|403.28|397.88|403.25|397.85|7
1641505360000|2022-01-06 21:42:40|403.28|397.88|403.27|397.87|403.28|397.88|403.25|397.85|6
1641505370000|2022-01-06 21:42:50|403.25|397.85|403.3|397.9|403.3|397.9|403.25|397.85|11
1641505380000|2022-01-06 21:43:00|403.29|397.89|403.28|397.88|403.3|397.9|403.28|397.88|4
1641505390000|2022-01-06 21:43:10|403.29|397.89|403.25|397.85|403.29|397.89|403.21|397.81|17
1641505400000|2022-01-06 21:43:20|403.27|397.87|403.25|397.85|403.27|397.87|403.2|397.8|11
1641505410000|2022-01-06 21:43:30|403.27|397.87|403.28|397.88|403.28|397.88|403.25|397.85|5
1641505420000|2022-01-06 21:43:40|403.27|397.87|403.31|397.91|403.31|397.91|403.27|397.87|6
1641505430000|2022-01-06 21:43:50|403.3|397.9|403.17|397.77|403.35|397.95|403.15|397.75|18
1641505440000|2022-01-06 21:44:00|403.21|397.81|403.07|397.67|403.22|397.82|403.03|397.63|19
1641505450000|2022-01-06 21:44:10|403.03|397.63|402.91|397.51|403.07|397.67|402.89|397.49|23
1641505460000|2022-01-06 21:44:20|402.92|397.52|402.94|397.54|402.98|397.58|402.9|397.5|17
1641505470000|2022-01-06 21:44:30|402.95|397.55|402.93|397.53|402.95|397.55|402.91|397.51|4
1641505480000|2022-01-06 21:44:40|402.92|397.52|402.93|397.53|402.94|397.54|402.9|397.5|10
1641505490000|2022-01-06 21:44:50|402.94|397.54|402.9|397.5|402.94|397.54|402.89|397.49|13
1641505500000|2022-01-06 21:45:00|402.89|397.49|402.79|397.39|402.89|397.49|402.77|397.37|15
1641505510000|2022-01-06 21:45:10|402.73|397.33|402.75|397.35|402.78|397.38|402.73|397.33|12
1641505520000|2022-01-06 21:45:20|402.76|397.36|402.76|397.36|402.77|397.37|402.74|397.34|8
1641505530000|2022-01-06 21:45:30|402.74|397.34|402.72|397.32|402.77|397.37|402.72|397.32|14
1641505540000|2022-01-06 21:45:40|402.73|397.33|402.65|397.25|402.73|397.33|402.62|397.22|29
1641505550000|2022-01-06 21:45:50|402.64|397.24|402.65|397.25|402.68|397.28|402.64|397.24|10
1641505560000|2022-01-06 21:46:00|402.64|397.24|402.4|397|402.65|397.25|402.4|397|19
1641505570000|2022-01-06 21:46:10|402.45|397.05|402.43|397.03|402.45|397.05|402.37|396.97|15
1641505580000|2022-01-06 21:46:20|402.44|397.04|402.45|397.05|402.48|397.08|402.44|397.04|6
1641505590000|2022-01-06 21:46:30|402.46|397.06|402.47|397.07|402.51|397.11|402.46|397.06|11
1641505600000|2022-01-06 21:46:40|402.49|397.09|402.48|397.08|402.53|397.13|402.43|397.03|10
1641505610000|2022-01-06 21:46:50|402.47|397.07|402.58|397.18|402.59|397.19|402.47|397.07|15
1641505620000|2022-01-06 21:47:00|402.57|397.17|402.48|397.08|402.58|397.18|402.47|397.07|14
1641505630000|2022-01-06 21:47:10|402.49|397.09|402.56|397.16|402.56|397.16|402.48|397.08|18
1641505640000|2022-01-06 21:47:20|402.55|397.15|402.52|397.12|402.56|397.16|402.51|397.11|9
1641505650000|2022-01-06 21:47:30|402.51|397.11|402.64|397.24|402.65|397.25|402.5|397.1|19
1641505660000|2022-01-06 21:47:40|402.65|397.25|402.71|397.31|402.71|397.31|402.6|397.2|21
1641505670000|2022-01-06 21:47:50|402.72|397.32|402.61|397.21|402.72|397.32|402.61|397.21|15
1641505680000|2022-01-06 21:48:00|402.62|397.22|402.64|397.24|402.75|397.35|402.61|397.21|15
1641505690000|2022-01-06 21:48:10|402.63|397.23|402.77|397.37|402.77|397.37|402.63|397.23|15
1641505700000|2022-01-06 21:48:20|402.74|397.34|402.83|397.43|402.87|397.47|402.74|397.34|14
1641505710000|2022-01-06 21:48:30|402.84|397.44|402.98|397.58|402.99|397.59|402.84|397.44|11
1641505720000|2022-01-06 21:48:40|402.99|397.59|402.97|397.57|402.99|397.59|402.93|397.53|8
1641505730000|2022-01-06 21:48:50|402.96|397.56|403.02|397.62|403.04|397.64|402.96|397.56|12
1641505740000|2022-01-06 21:49:00|403.01|397.61|402.93|397.53|403.03|397.63|402.93|397.53|12
1641505750000|2022-01-06 21:49:10|402.94|397.54|402.86|397.46|402.95|397.55|402.86|397.46|21
1641505760000|2022-01-06 21:49:20|402.85|397.45|402.8|397.4|402.86|397.46|402.8|397.4|15
1641505770000|2022-01-06 21:49:30|402.83|397.43|403|397.6|403.01|397.61|402.82|397.42|28
1641505780000|2022-01-06 21:49:40|402.99|397.59|402.85|397.45|403|397.6|402.84|397.44|16
1641505790000|2022-01-06 21:49:50|402.86|397.46|402.92|397.52|402.92|397.52|402.86|397.46|6
1641505800000|2022-01-06 21:50:00|402.91|397.51|402.94|397.54|402.95|397.55|402.9|397.5|7
1641505810000|2022-01-06 21:50:10|402.95|397.55|402.98|397.58|403|397.6|402.95|397.55|8
1641505820000|2022-01-06 21:50:20|402.99|397.59|402.91|397.51|402.99|397.59|402.87|397.47|12
1641505830000|2022-01-06 21:50:30|402.87|397.47|402.91|397.51|402.97|397.57|402.87|397.47|17
1641505840000|2022-01-06 21:50:40|402.93|397.53|402.92|397.52|402.93|397.53|402.91|397.51|4
1641505850000|2022-01-06 21:50:50|402.93|397.53|403.02|397.62|403.04|397.64|402.93|397.53|18
1641505860000|2022-01-06 21:51:00|403.01|397.61|403.08|397.68|403.09|397.69|403|397.6|7
1641505870000|2022-01-06 21:51:10|403.09|397.69|403.09|397.69|403.1|397.7|403.09|397.69|5
1641505880000|2022-01-06 21:51:20|403.06|397.66|402.98|397.58|403.08|397.68|402.98|397.58|10
1641505890000|2022-01-06 21:51:30|402.97|397.57|402.96|397.56|402.99|397.59|402.89|397.49|18
1641505900000|2022-01-06 21:51:40|402.97|397.57|402.96|397.56|402.97|397.57|402.96|397.56|2
1641505910000|2022-01-06 21:51:50|402.95|397.55|402.96|397.56|403.03|397.63|402.95|397.55|9
1641505920000|2022-01-06 21:52:00|402.95|397.55|402.94|397.54|403.02|397.62|402.92|397.52|19
1641505930000|2022-01-06 21:52:10|402.95|397.55|402.97|397.57|403.03|397.63|402.95|397.55|14
1641505940000|2022-01-06 21:52:20|402.96|397.56|402.92|397.52|402.96|397.56|402.92|397.52|6
1641505950000|2022-01-06 21:52:30|402.93|397.53|403.07|397.67|403.07|397.67|402.92|397.52|17
1641505960000|2022-01-06 21:52:40|403.06|397.66|403.17|397.77|403.26|397.86|403.06|397.66|17
1641505970000|2022-01-06 21:52:50|403.18|397.78|403.19|397.79|403.22|397.82|403.15|397.75|20
1641505980000|2022-01-06 21:53:00|403.2|397.8|403.23|397.83|403.23|397.83|403.2|397.8|8
1641505990000|2022-01-06 21:53:10|403.22|397.82|403.21|397.81|403.22|397.82|403.21|397.81|2
1641506000000|2022-01-06 21:53:20|403.2|397.8|403.13|397.73|403.22|397.82|403.12|397.72|15
1641506010000|2022-01-06 21:53:30|403.14|397.74|403.15|397.75|403.16|397.76|403.14|397.74|4
1641506020000|2022-01-06 21:53:40|403.13|397.73|403.15|397.75|403.15|397.75|403.13|397.73|4
1641506030000|2022-01-06 21:53:50|403.17|397.77|403.18|397.78|403.18|397.78|403.14|397.74|12
1641506040000|2022-01-06 21:54:00|403.17|397.77|403.17|397.77|403.18|397.78|403.15|397.75|11
1641506050000|2022-01-06 21:54:10|403.16|397.76|403.13|397.73|403.16|397.76|403.13|397.73|3
1641506060000|2022-01-06 21:54:20|403.15|397.75|403.11|397.71|403.15|397.75|403.08|397.68|8
1641506070000|2022-01-06 21:54:30|403.07|397.67|403.13|397.73|403.14|397.74|403.07|397.67|4
1641506080000|2022-01-06 21:54:40|403.12|397.72|403.15|397.75|403.19|397.79|403.1|397.7|16
1641506090000|2022-01-06 21:54:50|403.12|397.72|403.09|397.69|403.12|397.72|403.09|397.69|4
1641506100000|2022-01-06 21:55:00|403.1|397.7|403.12|397.72|403.18|397.78|403.1|397.7|18
1641506110000|2022-01-06 21:55:10|403.11|397.71|403.14|397.74|403.14|397.74|403.11|397.71|10
1641506120000|2022-01-06 21:55:20|403.12|397.72|403.12|397.72|403.13|397.73|403.11|397.71|11
1641506130000|2022-01-06 21:55:30|403.11|397.71|403.06|397.66|403.11|397.71|403.06|397.66|7
1641506140000|2022-01-06 21:55:40|403.05|397.65|403.09|397.69|403.13|397.73|403.05|397.65|15
1641506150000|2022-01-06 21:55:50|403.07|397.67|403.07|397.67|403.09|397.69|403.03|397.63|18
1641506160000|2022-01-06 21:56:00|403.06|397.66|403.06|397.66|403.07|397.67|403.03|397.63|7
1641506170000|2022-01-06 21:56:10|403.05|397.65|403.05|397.65|403.05|397.65|403.05|397.65|1
1641506190000|2022-01-06 21:56:30|403.06|397.66|402.98|397.58|403.06|397.66|402.98|397.58|8
1641506200000|2022-01-06 21:56:40|402.99|397.59|402.96|397.56|402.99|397.59|402.96|397.56|2
1641506210000|2022-01-06 21:56:50|402.97|397.57|402.97|397.57|402.97|397.57|402.96|397.56|5
1641506220000|2022-01-06 21:57:00|402.96|397.56|402.96|397.56|402.97|397.57|402.94|397.54|6
1641506230000|2022-01-06 21:57:10|402.95|397.55|402.85|397.45|402.96|397.56|402.82|397.42|14
1641506240000|2022-01-06 21:57:20|402.84|397.44|402.85|397.45|402.85|397.45|402.84|397.44|4
1641506250000|2022-01-06 21:57:30|402.84|397.44|402.8|397.4|402.85|397.45|402.8|397.4|9
1641506260000|2022-01-06 21:57:40|402.82|397.42|402.73|397.33|402.83|397.43|402.72|397.32|23
1641506270000|2022-01-06 21:57:50|402.71|397.31|402.58|397.18|402.72|397.32|402.58|397.18|10
1641506280000|2022-01-06 21:58:00|402.6|397.2|402.56|397.16|402.6|397.2|402.56|397.16|13
1641506290000|2022-01-06 21:58:10|402.48|397.08|402.53|397.13|402.58|397.18|402.44|397.04|12
1641506300000|2022-01-06 21:58:20|402.49|397.09|402.44|397.04|402.54|397.14|402.43|397.03|13
1641506310000|2022-01-06 21:58:30|402.45|397.05|402.49|397.09|402.49|397.09|402.44|397.04|8
1641506320000|2022-01-06 21:58:40|402.48|397.08|402.47|397.07|402.48|397.08|402.47|397.07|2
1641506330000|2022-01-06 21:58:50|402.46|397.06|402.48|397.08|402.48|397.08|402.46|397.06|7
1641506340000|2022-01-06 21:59:00|402.47|397.07|402.48|397.08|402.48|397.08|402.47|397.07|4
1641506360000|2022-01-06 21:59:20|402.51|397.11|402.62|397.22|402.62|397.22|402.51|397.11|9
1641506370000|2022-01-06 21:59:30|402.63|397.23|402.67|397.27|402.69|397.29|402.62|397.22|8
1641506380000|2022-01-06 21:59:40|402.61|397.21|402.6|397.2|402.61|397.21|402.59|397.19|6
1641506390000|2022-01-06 21:59:50|402.61|397.21|402.61|397.21|402.62|397.22|402.61|397.21|5
1641506400000|2022-01-06 22:00:00|402.63|397.23|402.62|397.22|402.63|397.23|402.6|397.2|8
1641506410000|2022-01-06 22:00:10|402.63|397.23|402.68|397.28|402.68|397.28|402.62|397.22|8
1641506420000|2022-01-06 22:00:20|402.69|397.29|402.68|397.28|402.7|397.3|402.68|397.28|6
1641506430000|2022-01-06 22:00:30|402.69|397.29|402.71|397.31|402.71|397.31|402.68|397.28|9
1641506440000|2022-01-06 22:00:40|402.72|397.32|402.71|397.31|402.72|397.32|402.71|397.31|4
1641506450000|2022-01-06 22:00:50|402.7|397.3|402.71|397.31|402.71|397.31|402.68|397.28|11
1641506470000|2022-01-06 22:01:10|402.72|397.32|402.72|397.32|402.72|397.32|402.72|397.32|1
1641506480000|2022-01-06 22:01:20|402.71|397.31|402.65|397.25|402.72|397.32|402.65|397.25|10
1641506490000|2022-01-06 22:01:30|402.64|397.24|402.54|397.14|402.65|397.25|402.51|397.11|22
1641506500000|2022-01-06 22:01:40|402.53|397.13|402.49|397.09|402.53|397.13|402.47|397.07|10
1641506510000|2022-01-06 22:01:50|402.47|397.07|402.5|397.1|402.53|397.13|402.47|397.07|11
1641506520000|2022-01-06 22:02:00|402.49|397.09|402.48|397.08|402.52|397.12|402.48|397.08|10
1641506530000|2022-01-06 22:02:10|402.5|397.1|402.47|397.07|402.5|397.1|402.47|397.07|7
1641506540000|2022-01-06 22:02:20|402.46|397.06|402.26|396.86|402.47|397.07|402.25|396.85|15
1641506550000|2022-01-06 22:02:30|402.27|396.87|402.34|396.94|402.34|396.94|402.2|396.8|24
1641506560000|2022-01-06 22:02:40|402.35|396.95|402.37|396.97|402.39|396.99|402.35|396.95|8
1641506570000|2022-01-06 22:02:50|402.36|396.96|402.36|396.96|402.36|396.96|402.36|396.96|1
1641506580000|2022-01-06 22:03:00|402.37|396.97|402.33|396.93|402.37|396.97|402.31|396.91|20
1641506590000|2022-01-06 22:03:10|402.34|396.94|402.33|396.93|402.34|396.94|402.33|396.93|6
1641506600000|2022-01-06 22:03:20|402.32|396.92|402.33|396.93|402.34|396.94|402.32|396.92|6
1641506610000|2022-01-06 22:03:30|402.32|396.92|402.34|396.94|402.34|396.94|402.32|396.92|3
1641506620000|2022-01-06 22:03:40|402.33|396.93|402.41|397.01|402.41|397.01|402.32|396.92|12
1641506630000|2022-01-06 22:03:50|402.4|397|402.39|396.99|402.4|397|402.38|396.98|6
1641506640000|2022-01-06 22:04:00|402.4|397|402.4|397|402.41|397.01|402.37|396.97|7
1641506650000|2022-01-06 22:04:10|402.41|397.01|402.39|396.99|402.41|397.01|402.39|396.99|5
1641506660000|2022-01-06 22:04:20|402.38|396.98|402.37|396.97|402.38|396.98|402.37|396.97|2
1641506670000|2022-01-06 22:04:30|402.38|396.98|402.37|396.97|402.39|396.99|402.37|396.97|6
1641506680000|2022-01-06 22:04:40|402.38|396.98|402.39|396.99|402.39|396.99|402.38|396.98|2
1641506690000|2022-01-06 22:04:50|402.41|397.01|402.39|396.99|402.41|397.01|402.38|396.98|5
1641506700000|2022-01-06 22:05:00|402.4|397|402.41|397.01|402.42|397.02|402.39|396.99|10
1641506710000|2022-01-06 22:05:10|402.4|397|402.57|397.17|402.57|397.17|402.4|397|8
1641506720000|2022-01-06 22:05:20|402.66|397.26|402.94|397.54|402.95|397.55|402.66|397.26|22
1641506730000|2022-01-06 22:05:30|402.95|397.55|402.94|397.54|402.95|397.55|402.94|397.54|4
1641506740000|2022-01-06 22:05:40|402.95|397.55|402.95|397.55|402.95|397.55|402.94|397.54|5
1641506750000|2022-01-06 22:05:50|402.94|397.54|402.92|397.52|402.95|397.55|402.92|397.52|5
1641506760000|2022-01-06 22:06:00|402.93|397.53|402.93|397.53|402.94|397.54|402.92|397.52|15
1641506770000|2022-01-06 22:06:10|402.92|397.52|402.92|397.52|402.94|397.54|402.92|397.52|9
1641506780000|2022-01-06 22:06:20|402.94|397.54|402.93|397.53|402.94|397.54|402.93|397.53|2
1641506790000|2022-01-06 22:06:30|402.92|397.52|402.95|397.55|402.96|397.56|402.92|397.52|13
1641506800000|2022-01-06 22:06:40|402.96|397.56|403|397.6|403.01|397.61|402.96|397.56|5
1641506810000|2022-01-06 22:06:50|403.01|397.61|403|397.6|403.02|397.62|403|397.6|14
1641506820000|2022-01-06 22:07:00|403.01|397.61|403|397.6|403.01|397.61|402.99|397.59|8
1641506830000|2022-01-06 22:07:10|402.99|397.59|403.01|397.61|403.01|397.61|402.99|397.59|6
1641506840000|2022-01-06 22:07:20|403|397.6|403|397.6|403.01|397.61|403|397.6|3
1641506850000|2022-01-06 22:07:30|403.01|397.61|403.01|397.61|403.01|397.61|402.99|397.59|9
1641506860000|2022-01-06 22:07:40|403.02|397.62|403.06|397.66|403.07|397.67|403.02|397.62|7
1641506870000|2022-01-06 22:07:50|403.05|397.65|403.05|397.65|403.06|397.66|403.05|397.65|3
1641506880000|2022-01-06 22:08:00|403.06|397.66|403.06|397.66|403.06|397.66|403.05|397.65|5
1641506890000|2022-01-06 22:08:10|403.05|397.65|402.93|397.53|403.06|397.66|402.93|397.53|10
1641506900000|2022-01-06 22:08:20|402.92|397.52|402.87|397.47|402.92|397.52|402.85|397.45|15
1641506910000|2022-01-06 22:08:30|402.88|397.48|402.87|397.47|402.88|397.48|402.87|397.47|2
1641506920000|2022-01-06 22:08:40|402.86|397.46|402.86|397.46|402.86|397.46|402.85|397.45|3
1641506930000|2022-01-06 22:08:50|402.87|397.47|402.87|397.47|402.87|397.47|402.86|397.46|3
1641506940000|2022-01-06 22:09:00|402.88|397.48|402.91|397.51|402.92|397.52|402.88|397.48|6
1641506950000|2022-01-06 22:09:10|402.9|397.5|402.91|397.51|402.91|397.51|402.9|397.5|4
1641506960000|2022-01-06 22:09:20|402.9|397.5|402.93|397.53|402.95|397.55|402.9|397.5|12
1641506970000|2022-01-06 22:09:30|402.94|397.54|402.91|397.51|402.94|397.54|402.91|397.51|5
1641506980000|2022-01-06 22:09:40|402.92|397.52|402.93|397.53|402.93|397.53|402.92|397.52|2
1641506990000|2022-01-06 22:09:50|402.92|397.52|402.92|397.52|402.92|397.52|402.91|397.51|3
1641507000000|2022-01-06 22:10:00|402.91|397.51|402.85|397.45|402.94|397.54|402.83|397.43|19
1641507010000|2022-01-06 22:10:10|402.88|397.48|402.9|397.5|402.93|397.53|402.87|397.47|16
1641507020000|2022-01-06 22:10:20|402.91|397.51|402.88|397.48|402.92|397.52|402.88|397.48|7
1641507030000|2022-01-06 22:10:30|402.89|397.49|402.94|397.54|402.94|397.54|402.89|397.49|6
1641507040000|2022-01-06 22:10:40|402.93|397.53|402.88|397.48|402.93|397.53|402.87|397.47|8
1641507050000|2022-01-06 22:10:50|402.87|397.47|402.89|397.49|402.9|397.5|402.86|397.46|10
1641507060000|2022-01-06 22:11:00|402.88|397.48|402.89|397.49|402.91|397.51|402.86|397.46|14
1641507070000|2022-01-06 22:11:10|402.9|397.5|402.9|397.5|402.93|397.53|402.88|397.48|11
1641507080000|2022-01-06 22:11:20|402.89|397.49|402.78|397.38|402.89|397.49|402.76|397.36|21
1641507090000|2022-01-06 22:11:30|402.79|397.39|402.79|397.39|402.79|397.39|402.79|397.39|1
1641507100000|2022-01-06 22:11:40|402.81|397.41|402.76|397.36|402.82|397.42|402.76|397.36|20
1641507110000|2022-01-06 22:11:50|402.77|397.37|402.78|397.38|402.82|397.42|402.76|397.36|10
1641507120000|2022-01-06 22:12:00|402.77|397.37|402.79|397.39|402.8|397.4|402.77|397.37|18
1641507130000|2022-01-06 22:12:10|402.8|397.4|402.8|397.4|402.81|397.41|402.79|397.39|7
1641507140000|2022-01-06 22:12:20|402.79|397.39|402.62|397.22|402.81|397.41|402.56|397.16|24
1641507150000|2022-01-06 22:12:30|402.63|397.23|402.56|397.16|402.66|397.26|402.56|397.16|22
1641507160000|2022-01-06 22:12:40|402.6|397.2|402.63|397.23|402.63|397.23|402.59|397.19|11
1641507170000|2022-01-06 22:12:50|402.62|397.22|402.67|397.27|402.67|397.27|402.61|397.21|12
1641507180000|2022-01-06 22:13:00|402.64|397.24|402.63|397.23|402.66|397.26|402.63|397.23|16
1641507190000|2022-01-06 22:13:10|402.64|397.24|402.48|397.08|402.64|397.24|402.43|397.03|16
1641507200000|2022-01-06 22:13:20|402.38|396.98|402.32|396.92|402.48|397.08|402.27|396.87|22
1641507210000|2022-01-06 22:13:30|402.31|396.91|402.2|396.8|402.34|396.94|402.2|396.8|27
1641507220000|2022-01-06 22:13:40|402.18|396.78|402|396.6|402.18|396.78|401.95|396.55|27
1641507230000|2022-01-06 22:13:50|402.01|396.61|402.03|396.63|402.03|396.63|401.95|396.55|22
1641507240000|2022-01-06 22:14:00|402.01|396.61|402.03|396.63|402.08|396.68|401.95|396.55|19
1641507250000|2022-01-06 22:14:10|402.07|396.67|402.02|396.62|402.07|396.67|401.96|396.56|16
1641507260000|2022-01-06 22:14:20|402|396.6|402.01|396.61|402.04|396.64|401.98|396.58|13
1641507270000|2022-01-06 22:14:30|402.02|396.62|402.03|396.63|402.05|396.65|402|396.6|17
1641507280000|2022-01-06 22:14:40|402.04|396.64|401.98|396.58|402.08|396.68|401.98|396.58|8
1641507290000|2022-01-06 22:14:50|401.99|396.59|402.01|396.61|402.01|396.61|401.99|396.59|10
1641507300000|2022-01-06 22:15:00|402.02|396.62|402.03|396.63|402.03|396.63|402.01|396.61|4
1641507310000|2022-01-06 22:15:10|402.02|396.62|402.1|396.7|402.14|396.74|402.01|396.61|18
1641507320000|2022-01-06 22:15:20|402.09|396.69|402.09|396.69|402.13|396.73|402.06|396.66|17
1641507330000|2022-01-06 22:15:30|402.1|396.7|402.09|396.69|402.12|396.72|402.04|396.64|14
1641507340000|2022-01-06 22:15:40|402.08|396.68|402.07|396.67|402.09|396.69|402.07|396.67|5
1641507350000|2022-01-06 22:15:50|402.08|396.68|402.09|396.69|402.09|396.69|402.05|396.65|10
1641507360000|2022-01-06 22:16:00|402.08|396.68|404.01|398.61|404.28|398.88|402.05|396.65|26
1641507370000|2022-01-06 22:16:10|404.05|398.65|403.6|398.2|404.08|398.68|403.57|398.17|30
1641507380000|2022-01-06 22:16:20|403.57|398.17|403.73|398.33|403.76|398.36|403.57|398.17|28
1641507390000|2022-01-06 22:16:30|403.74|398.34|403.48|398.08|403.75|398.35|403.48|398.08|21
1641507400000|2022-01-06 22:16:40|403.5|398.1|403.51|398.11|403.53|398.13|403.45|398.05|12
1641507410000|2022-01-06 22:16:50|403.49|398.09|403.52|398.12|403.52|398.12|403.49|398.09|8
1641507420000|2022-01-06 22:17:00|403.51|398.11|403.65|398.25|403.82|398.42|403.5|398.1|18
1641507430000|2022-01-06 22:17:10|403.66|398.26|403.76|398.36|403.76|398.36|403.5|398.1|16
1641507440000|2022-01-06 22:17:20|403.74|398.34|403.74|398.34|403.78|398.38|403.71|398.31|18
1641507450000|2022-01-06 22:17:30|403.76|398.36|403.82|398.42|403.84|398.44|403.75|398.35|21
1641507460000|2022-01-06 22:17:40|403.87|398.47|403.77|398.37|403.87|398.47|403.74|398.34|14
1641507470000|2022-01-06 22:17:50|403.78|398.38|403.72|398.32|403.8|398.4|403.72|398.32|9
1641507480000|2022-01-06 22:18:00|403.7|398.3|403.65|398.25|403.7|398.3|403.53|398.13|21
1641507490000|2022-01-06 22:18:10|403.62|398.22|403.54|398.14|403.64|398.24|403.54|398.14|22
1641507500000|2022-01-06 22:18:20|403.61|398.21|403.57|398.17|403.61|398.21|403.54|398.14|23
1641507510000|2022-01-06 22:18:30|403.59|398.19|403.81|398.41|403.81|398.41|403.56|398.16|29
1641507520000|2022-01-06 22:18:40|403.84|398.44|403.84|398.44|403.84|398.44|403.8|398.4|11
1641507530000|2022-01-06 22:18:50|403.85|398.45|403.86|398.46|403.87|398.47|403.84|398.44|8
1641507540000|2022-01-06 22:19:00|403.84|398.44|403.89|398.49|403.89|398.49|403.84|398.44|5
1641507550000|2022-01-06 22:19:10|403.87|398.47|403.87|398.47|403.89|398.49|403.87|398.47|8
1641507560000|2022-01-06 22:19:20|403.89|398.49|403.89|398.49|403.89|398.49|403.87|398.47|9
1641507570000|2022-01-06 22:19:30|403.87|398.47|403.89|398.49|403.89|398.49|403.87|398.47|4
1641507580000|2022-01-06 22:19:40|403.96|398.56|403.94|398.54|403.96|398.56|403.94|398.54|2
1641507590000|2022-01-06 22:19:50|403.93|398.53|403.89|398.49|403.99|398.59|403.89|398.49|12
1641507600000|2022-01-06 22:20:00|403.85|398.45|403.9|398.5|403.91|398.51|403.85|398.45|11
1641507610000|2022-01-06 22:20:10|403.93|398.53|403.98|398.58|404|398.6|403.92|398.52|13
1641507620000|2022-01-06 22:20:20|403.99|398.59|404.01|398.61|404.01|398.61|403.98|398.58|10
1641507630000|2022-01-06 22:20:30|404|398.6|404.01|398.61|404.02|398.62|404|398.6|6
1641507640000|2022-01-06 22:20:40|404.02|398.62|404.08|398.68|404.09|398.69|404|398.6|22
1641507650000|2022-01-06 22:20:50|404.09|398.69|404.07|398.67|404.1|398.7|404.05|398.65|17
1641507660000|2022-01-06 22:21:00|404.06|398.66|404.09|398.69|404.09|398.69|404.03|398.63|9
1641507670000|2022-01-06 22:21:10|404.08|398.68|403.98|398.58|404.08|398.68|403.96|398.56|11
1641507680000|2022-01-06 22:21:20|403.97|398.57|403.93|398.53|403.97|398.57|403.93|398.53|3
1641507690000|2022-01-06 22:21:30|403.91|398.51|404.01|398.61|404.01|398.61|403.87|398.47|15
1641507700000|2022-01-06 22:21:40|403.97|398.57|403.94|398.54|404|398.6|403.88|398.48|13
1641507710000|2022-01-06 22:21:50|403.97|398.57|403.97|398.57|403.99|398.59|403.94|398.54|18
1641507720000|2022-01-06 22:22:00|403.98|398.58|403.9|398.5|403.98|398.58|403.9|398.5|8
1641507730000|2022-01-06 22:22:10|403.92|398.52|403.91|398.51|403.92|398.52|403.91|398.51|2
1641507740000|2022-01-06 22:22:20|403.9|398.5|403.94|398.54|403.94|398.54|403.88|398.48|5
1641507750000|2022-01-06 22:22:30|403.95|398.55|403.94|398.54|403.95|398.55|403.94|398.54|2
1641507760000|2022-01-06 22:22:40|403.89|398.49|403.91|398.51|403.91|398.51|403.89|398.49|2
1641507770000|2022-01-06 22:22:50|403.9|398.5|403.87|398.47|403.9|398.5|403.83|398.43|17
1641507780000|2022-01-06 22:23:00|403.86|398.46|403.78|398.38|403.86|398.46|403.78|398.38|16
1641507790000|2022-01-06 22:23:10|403.8|398.4|403.8|398.4|403.8|398.4|403.8|398.4|1
1641507800000|2022-01-06 22:23:20|403.77|398.37|403.67|398.27|403.77|398.37|403.67|398.27|11
1641507810000|2022-01-06 22:23:30|403.66|398.26|403.6|398.2|403.66|398.26|403.58|398.18|10
1641507820000|2022-01-06 22:23:40|403.58|398.18|403.44|398.04|403.6|398.2|403.44|398.04|14
1641507830000|2022-01-06 22:23:50|403.42|398.02|403.47|398.07|403.48|398.08|403.41|398.01|12
1641507840000|2022-01-06 22:24:00|403.48|398.08|403.59|398.19|403.63|398.23|403.47|398.07|18
1641507850000|2022-01-06 22:24:10|403.61|398.21|403.74|398.34|403.74|398.34|403.61|398.21|12
1641507860000|2022-01-06 22:24:20|403.73|398.33|403.75|398.35|403.75|398.35|403.73|398.33|2
1641507870000|2022-01-06 22:24:30|403.73|398.33|403.69|398.29|403.73|398.33|403.67|398.27|13
1641507880000|2022-01-06 22:24:40|403.72|398.32|403.76|398.36|403.82|398.42|403.72|398.32|17
1641507890000|2022-01-06 22:24:50|403.77|398.37|403.76|398.36|403.77|398.37|403.74|398.34|8
1641507900000|2022-01-06 22:25:00|403.75|398.35|403.64|398.24|403.75|398.35|403.63|398.23|18
1641507910000|2022-01-06 22:25:10|403.63|398.23|403.64|398.24|403.65|398.25|403.62|398.22|9
1641507920000|2022-01-06 22:25:20|403.65|398.25|403.63|398.23|403.65|398.25|403.63|398.23|5
1641507930000|2022-01-06 22:25:30|403.62|398.22|403.63|398.23|403.63|398.23|403.62|398.22|6
1641507940000|2022-01-06 22:25:40|403.62|398.22|403.62|398.22|403.63|398.23|403.62|398.22|5
1641507950000|2022-01-06 22:25:50|403.61|398.21|403.61|398.21|403.63|398.23|403.61|398.21|11
1641507960000|2022-01-06 22:26:00|403.62|398.22|403.62|398.22|403.64|398.24|403.6|398.2|16
1641507970000|2022-01-06 22:26:10|403.63|398.23|403.61|398.21|403.63|398.23|403.61|398.21|7
1641507980000|2022-01-06 22:26:20|403.62|398.22|403.53|398.13|403.62|398.22|403.51|398.11|15
1641507990000|2022-01-06 22:26:30|403.52|398.12|403.61|398.21|403.63|398.23|403.52|398.12|17
1641508000000|2022-01-06 22:26:40|403.6|398.2|403.61|398.21|403.62|398.22|403.6|398.2|6
1641508010000|2022-01-06 22:26:50|403.62|398.22|403.59|398.19|403.62|398.22|403.59|398.19|4
1641508020000|2022-01-06 22:27:00|403.6|398.2|403.54|398.14|403.6|398.2|403.52|398.12|13
1641508030000|2022-01-06 22:27:10|403.53|398.13|403.53|398.13|403.54|398.14|403.53|398.13|7
1641508040000|2022-01-06 22:27:20|403.55|398.15|403.54|398.14|403.55|398.15|403.54|398.14|2
1641508050000|2022-01-06 22:27:30|403.55|398.15|403.54|398.14|403.55|398.15|403.49|398.09|11
1641508060000|2022-01-06 22:27:40|403.52|398.12|403.47|398.07|403.52|398.12|403.47|398.07|9
1641508070000|2022-01-06 22:27:50|403.52|398.12|403.54|398.14|403.55|398.15|403.52|398.12|5
1641508080000|2022-01-06 22:28:00|403.51|398.11|403.5|398.1|403.54|398.14|403.46|398.06|9
1641508090000|2022-01-06 22:28:10|403.47|398.07|403.31|397.91|403.47|398.07|403.31|397.91|17
1641508100000|2022-01-06 22:28:20|403.28|397.88|403.31|397.91|403.33|397.93|403.28|397.88|11
1641508110000|2022-01-06 22:28:30|403.33|397.93|403.3|397.9|403.36|397.96|403.3|397.9|10
1641508120000|2022-01-06 22:28:40|403.32|397.92|403.33|397.93|403.35|397.95|403.3|397.9|9
1641508130000|2022-01-06 22:28:50|403.35|397.95|403.35|397.95|403.36|397.96|403.33|397.93|5
1641508140000|2022-01-06 22:29:00|403.34|397.94|403.32|397.92|403.38|397.98|403.31|397.91|8
1641508150000|2022-01-06 22:29:10|403.34|397.94|403.36|397.96|403.36|397.96|403.31|397.91|10
1641508160000|2022-01-06 22:29:20|403.34|397.94|403.35|397.95|403.35|397.95|403.34|397.94|2
1641508170000|2022-01-06 22:29:30|403.36|397.96|403.36|397.96|403.36|397.96|403.35|397.95|3
1641508180000|2022-01-06 22:29:40|403.38|397.98|403.38|397.98|403.38|397.98|403.38|397.98|1
1641508200000|2022-01-06 22:30:00|403.39|397.99|403.38|397.98|403.41|398.01|403.38|397.98|4
1641508210000|2022-01-06 22:30:10|403.4|398|403.4|398|403.4|398|403.4|398|1
1641508220000|2022-01-06 22:30:20|403.45|398.05|403.46|398.06|403.46|398.06|403.45|398.05|2
1641508230000|2022-01-06 22:30:30|403.47|398.07|403.46|398.06|403.47|398.07|403.37|397.97|7
1641508260000|2022-01-06 22:31:00|403.45|398.05|403.46|398.06|403.46|398.06|403.45|398.05|2
1641508280000|2022-01-06 22:31:20|403.44|398.04|403.44|398.04|403.45|398.05|403.41|398.01|8
1641508300000|2022-01-06 22:31:40|403.45|398.05|403.47|398.07|403.47|398.07|403.45|398.05|3
1641508310000|2022-01-06 22:31:50|403.48|398.08|403.47|398.07|403.49|398.09|403.47|398.07|4
1641508330000|2022-01-06 22:32:10|403.48|398.08|403.47|398.07|403.48|398.08|403.47|398.07|2
1641508340000|2022-01-06 22:32:20|403.48|398.08|403.48|398.08|403.5|398.1|403.47|398.07|7
1641508350000|2022-01-06 22:32:30|403.49|398.09|403.47|398.07|403.52|398.12|403.43|398.03|11
1641508360000|2022-01-06 22:32:40|403.48|398.08|403.48|398.08|403.52|398.12|403.47|398.07|6
1641508370000|2022-01-06 22:32:50|403.49|398.09|403.5|398.1|403.51|398.11|403.48|398.08|11
1641508380000|2022-01-06 22:33:00|403.49|398.09|403.47|398.07|403.53|398.13|403.46|398.06|11
1641508390000|2022-01-06 22:33:10|403.46|398.06|403.55|398.15|403.57|398.17|403.46|398.06|18
1641508400000|2022-01-06 22:33:20|403.58|398.18|403.57|398.17|403.59|398.19|403.54|398.14|13
1641508410000|2022-01-06 22:33:30|403.56|398.16|403.57|398.17|403.58|398.18|403.55|398.15|8
1641508420000|2022-01-06 22:33:40|403.56|398.16|403.59|398.19|403.6|398.2|403.56|398.16|6
1641508430000|2022-01-06 22:33:50|403.6|398.2|403.65|398.25|403.65|398.25|403.57|398.17|14
1641508440000|2022-01-06 22:34:00|403.63|398.23|403.65|398.25|403.67|398.27|403.63|398.23|5
1641508450000|2022-01-06 22:34:10|403.64|398.24|403.65|398.25|403.65|398.25|403.64|398.24|2
1641508460000|2022-01-06 22:34:20|403.64|398.24|403.68|398.28|403.68|398.28|403.64|398.24|4
1641508470000|2022-01-06 22:34:30|403.67|398.27|403.66|398.26|403.67|398.27|403.64|398.24|7
1641508480000|2022-01-06 22:34:40|403.65|398.25|403.67|398.27|403.67|398.27|403.65|398.25|7
1641508490000|2022-01-06 22:34:50|403.66|398.26|403.64|398.24|403.66|398.26|403.64|398.24|2
1641508500000|2022-01-06 22:35:00|403.65|398.25|403.66|398.26|403.66|398.26|403.65|398.25|2
1641508510000|2022-01-06 22:35:10|403.67|398.27|403.67|398.27|403.67|398.27|403.67|398.27|1
1641508520000|2022-01-06 22:35:20|403.66|398.26|403.64|398.24|403.66|398.26|403.62|398.22|8
1641508530000|2022-01-06 22:35:30|403.62|398.22|403.61|398.21|403.62|398.22|403.61|398.21|2
1641508540000|2022-01-06 22:35:40|403.62|398.22|403.62|398.22|403.63|398.23|403.61|398.21|4
1641508550000|2022-01-06 22:35:50|403.61|398.21|403.62|398.22|403.62|398.22|403.61|398.21|6
1641508560000|2022-01-06 22:36:00|403.61|398.21|403.61|398.21|403.62|398.22|403.61|398.21|5
1641508570000|2022-01-06 22:36:10|403.62|398.22|403.61|398.21|403.62|398.22|403.59|398.19|18
1641508580000|2022-01-06 22:36:20|403.62|398.22|403.61|398.21|403.62|398.22|403.61|398.21|14
1641508590000|2022-01-06 22:36:30|403.62|398.22|403.62|398.22|403.63|398.23|403.61|398.21|5
1641508600000|2022-01-06 22:36:40|403.63|398.23|403.63|398.23|403.67|398.27|403.62|398.22|10
1641508620000|2022-01-06 22:37:00|403.64|398.24|403.63|398.23|403.64|398.24|403.59|398.19|12
1641508630000|2022-01-06 22:37:10|403.64|398.24|403.63|398.23|403.64|398.24|403.6|398.2|15
1641508640000|2022-01-06 22:37:20|403.6|398.2|403.63|398.23|403.64|398.24|403.6|398.2|10
1641508660000|2022-01-06 22:37:40|403.64|398.24|403.64|398.24|403.64|398.24|403.64|398.24|1
1641508670000|2022-01-06 22:37:50|403.63|398.23|403.63|398.23|403.63|398.23|403.63|398.23|1
1641508680000|2022-01-06 22:38:00|403.64|398.24|403.63|398.23|403.69|398.29|403.63|398.23|10
1641508690000|2022-01-06 22:38:10|403.61|398.21|403.61|398.21|403.61|398.21|403.61|398.21|1
1641508700000|2022-01-06 22:38:20|403.59|398.19|403.61|398.21|403.62|398.22|403.59|398.19|4
1641508710000|2022-01-06 22:38:30|403.6|398.2|403.59|398.19|403.61|398.21|403.59|398.19|4
1641508720000|2022-01-06 22:38:40|403.6|398.2|403.62|398.22|403.62|398.22|403.6|398.2|5
1641508730000|2022-01-06 22:38:50|403.63|398.23|403.66|398.26|403.66|398.26|403.63|398.23|3
1641508740000|2022-01-06 22:39:00|403.61|398.21|403.6|398.2|403.61|398.21|403.6|398.2|2
1641508750000|2022-01-06 22:39:10|403.61|398.21|403.63|398.23|403.65|398.25|403.6|398.2|9
1641508760000|2022-01-06 22:39:20|403.64|398.24|403.59|398.19|403.64|398.24|403.59|398.19|10
1641508770000|2022-01-06 22:39:30|403.6|398.2|403.6|398.2|403.62|398.22|403.56|398.16|7
1641508780000|2022-01-06 22:39:40|403.59|398.19|403.55|398.15|403.59|398.19|403.55|398.15|8
1641508790000|2022-01-06 22:39:50|403.57|398.17|403.55|398.15|403.57|398.17|403.55|398.15|2
1641508800000|2022-01-06 22:40:00|403.57|398.17|403.55|398.15|403.61|398.21|403.52|398.12|14
1641508810000|2022-01-06 22:40:10|403.54|398.14|403.54|398.14|403.54|398.14|403.54|398.14|1
1641508820000|2022-01-06 22:40:20|403.55|398.15|403.55|398.15|403.55|398.15|403.54|398.14|3
1641508830000|2022-01-06 22:40:30|403.5|398.1|403.48|398.08|403.5|398.1|403.48|398.08|3
1641508840000|2022-01-06 22:40:40|403.5|398.1|403.55|398.15|403.55|398.15|403.48|398.08|5
1641508850000|2022-01-06 22:40:50|403.5|398.1|403.48|398.08|403.5|398.1|403.48|398.08|3
1641508860000|2022-01-06 22:41:00|403.49|398.09|403.48|398.08|403.49|398.09|403.48|398.08|4
1641508870000|2022-01-06 22:41:10|403.49|398.09|403.48|398.08|403.49|398.09|403.48|398.08|4
1641508880000|2022-01-06 22:41:20|403.49|398.09|403.49|398.09|403.49|398.09|403.49|398.09|1
1641508890000|2022-01-06 22:41:30|403.48|398.08|403.48|398.08|403.48|398.08|403.48|398.08|1
1641508900000|2022-01-06 22:41:40|403.47|398.07|403.47|398.07|403.49|398.09|403.44|398.04|6
1641508910000|2022-01-06 22:41:50|403.46|398.06|403.46|398.06|403.47|398.07|403.46|398.06|3
1641508920000|2022-01-06 22:42:00|403.47|398.07|403.45|398.05|403.48|398.08|403.45|398.05|3
1641508930000|2022-01-06 22:42:10|403.44|398.04|403.44|398.04|403.45|398.05|403.41|398.01|7
1641508940000|2022-01-06 22:42:20|403.43|398.03|403.39|397.99|403.43|398.03|403.39|397.99|3
1641508950000|2022-01-06 22:42:30|403.37|397.97|403.32|397.92|403.38|397.98|403.32|397.92|9
1641508960000|2022-01-06 22:42:40|403.31|397.91|403.3|397.9|403.31|397.91|403.3|397.9|2
1641508970000|2022-01-06 22:42:50|403.29|397.89|403.29|397.89|403.3|397.9|403.28|397.88|5
1641508980000|2022-01-06 22:43:00|403.28|397.88|403.26|397.86|403.29|397.89|403.25|397.85|8
1641508990000|2022-01-06 22:43:10|403.27|397.87|403.17|397.77|403.28|397.88|403.17|397.77|14
1641509000000|2022-01-06 22:43:20|403.18|397.78|403.18|397.78|403.19|397.79|403.16|397.76|5
1641509010000|2022-01-06 22:43:30|403.17|397.77|403.15|397.75|403.17|397.77|403.15|397.75|2
1641509020000|2022-01-06 22:43:40|403.16|397.76|403.17|397.77|403.18|397.78|403.16|397.76|4
1641509030000|2022-01-06 22:43:50|403.15|397.75|403.13|397.73|403.17|397.77|403.09|397.69|14
1641509040000|2022-01-06 22:44:00|403.12|397.72|403|397.6|403.12|397.72|402.92|397.52|12
1641509050000|2022-01-06 22:44:10|403.01|397.61|402.96|397.56|403.01|397.61|402.96|397.56|6
1641509060000|2022-01-06 22:44:20|402.97|397.57|402.95|397.55|402.98|397.58|402.95|397.55|7
1641509080000|2022-01-06 22:44:40|402.94|397.54|402.9|397.5|402.96|397.56|402.9|397.5|6
1641509090000|2022-01-06 22:44:50|402.94|397.54|402.92|397.52|402.95|397.55|402.92|397.52|6
1641509100000|2022-01-06 22:45:00|402.88|397.48|402.89|397.49|402.92|397.52|402.88|397.48|7
1641509110000|2022-01-06 22:45:10|402.88|397.48|402.88|397.48|402.89|397.49|402.88|397.48|5
1641509120000|2022-01-06 22:45:20|402.89|397.49|402.92|397.52|402.92|397.52|402.89|397.49|8
1641509130000|2022-01-06 22:45:30|402.91|397.51|402.93|397.53|402.94|397.54|402.91|397.51|10
1641509140000|2022-01-06 22:45:40|402.94|397.54|403.09|397.69|403.09|397.69|402.94|397.54|6
1641509150000|2022-01-06 22:45:50|403.08|397.68|403.09|397.69|403.09|397.69|403.08|397.68|2
1641509160000|2022-01-06 22:46:00|403.1|397.7|403.12|397.72|403.13|397.73|403.1|397.7|5
1641509170000|2022-01-06 22:46:10|403.15|397.75|403.11|397.71|403.15|397.75|403.09|397.69|6
1641509190000|2022-01-06 22:46:30|403.12|397.72|403.15|397.75|403.16|397.76|403.11|397.71|6
1641509200000|2022-01-06 22:46:40|403.17|397.77|403.17|397.77|403.17|397.77|403.17|397.77|1
1641509210000|2022-01-06 22:46:50|403.16|397.76|403.14|397.74|403.16|397.76|403.14|397.74|2
1641509220000|2022-01-06 22:47:00|403.12|397.72|403.09|397.69|403.13|397.73|403.09|397.69|4
1641509230000|2022-01-06 22:47:10|403.11|397.71|403.12|397.72|403.12|397.72|403.09|397.69|5
1641509240000|2022-01-06 22:47:20|403.13|397.73|403.13|397.73|403.13|397.73|403.13|397.73|1
1641509250000|2022-01-06 22:47:30|403.16|397.76|403.16|397.76|403.17|397.77|403.14|397.74|5
1641509270000|2022-01-06 22:47:50|403.14|397.74|403.14|397.74|403.14|397.74|403.14|397.74|1
1641509280000|2022-01-06 22:48:00|403.13|397.73|403.14|397.74|403.15|397.75|403.12|397.72|7
1641509290000|2022-01-06 22:48:10|403.15|397.75|403.14|397.74|403.15|397.75|403.13|397.73|4
1641509300000|2022-01-06 22:48:20|403.13|397.73|403.12|397.72|403.16|397.76|403.12|397.72|5
1641509310000|2022-01-06 22:48:30|403.16|397.76|403.16|397.76|403.16|397.76|403.16|397.76|1
1641509320000|2022-01-06 22:48:40|403.15|397.75|403.15|397.75|403.15|397.75|403.15|397.75|1
1641509330000|2022-01-06 22:48:50|403.16|397.76|403.14|397.74|403.16|397.76|403.14|397.74|3
1641509360000|2022-01-06 22:49:20|403.12|397.72|403.12|397.72|403.12|397.72|403.12|397.72|1
1641509390000|2022-01-06 22:49:50|403.14|397.74|403.15|397.75|403.15|397.75|403.14|397.74|2
1641509410000|2022-01-06 22:50:10|403.17|397.77|403.21|397.81|403.21|397.81|403.15|397.75|5
1641509420000|2022-01-06 22:50:20|403.22|397.82|403.2|397.8|403.22|397.82|403.19|397.79|6
1641509430000|2022-01-06 22:50:30|403.21|397.81|403.21|397.81|403.21|397.81|403.21|397.81|1
1641509440000|2022-01-06 22:50:40|403.22|397.82|403.37|397.97|403.37|397.97|403.22|397.82|20
1641509450000|2022-01-06 22:50:50|403.33|397.93|403.33|397.93|403.35|397.95|403.33|397.93|4
1641509460000|2022-01-06 22:51:00|403.32|397.92|403.33|397.93|403.33|397.93|403.31|397.91|11
1641509470000|2022-01-06 22:51:10|403.32|397.92|403.33|397.93|403.35|397.95|403.32|397.92|4
1641509480000|2022-01-06 22:51:20|403.32|397.92|403.36|397.96|403.36|397.96|403.32|397.92|4
1641509490000|2022-01-06 22:51:30|403.37|397.97|403.36|397.96|403.37|397.97|403.36|397.96|4
1641509500000|2022-01-06 22:51:40|403.35|397.95|403.38|397.98|403.39|397.99|403.35|397.95|5
1641509510000|2022-01-06 22:51:50|403.37|397.97|403.38|397.98|403.38|397.98|403.37|397.97|2
1641509520000|2022-01-06 22:52:00|403.36|397.96|403.37|397.97|403.37|397.97|403.33|397.93|5
1641509530000|2022-01-06 22:52:10|403.38|397.98|403.4|398|403.41|398.01|403.38|397.98|3
1641509540000|2022-01-06 22:52:20|403.39|397.99|403.34|397.94|403.39|397.99|403.34|397.94|3
1641509550000|2022-01-06 22:52:30|403.42|398.02|403.43|398.03|403.45|398.05|403.42|398.02|4
1641509560000|2022-01-06 22:52:40|403.41|398.01|403.45|398.05|403.45|398.05|403.41|398.01|4
1641509570000|2022-01-06 22:52:50|403.43|398.03|403.44|398.04|403.47|398.07|403.43|398.03|10
1641509580000|2022-01-06 22:53:00|403.47|398.07|403.45|398.05|403.47|398.07|403.45|398.05|2
1641509590000|2022-01-06 22:53:10|403.47|398.07|403.44|398.04|403.47|398.07|403.43|398.03|3
1641509600000|2022-01-06 22:53:20|403.47|398.07|403.43|398.03|403.47|398.07|403.43|398.03|5
1641509620000|2022-01-06 22:53:40|403.41|398.01|403.44|398.04|403.44|398.04|403.41|398.01|4
1641509630000|2022-01-06 22:53:50|403.43|398.03|403.47|398.07|403.47|398.07|403.4|398|5
1641509640000|2022-01-06 22:54:00|403.45|398.05|403.46|398.06|403.46|398.06|403.43|398.03|6
1641509650000|2022-01-06 22:54:10|403.47|398.07|403.57|398.17|403.59|398.19|403.46|398.06|13
1641509660000|2022-01-06 22:54:20|403.62|398.22|403.62|398.22|403.67|398.27|403.54|398.14|18
1641509670000|2022-01-06 22:54:30|403.61|398.21|403.68|398.28|403.68|398.28|403.61|398.21|9
1641509680000|2022-01-06 22:54:40|403.64|398.24|403.65|398.25|403.65|398.25|403.63|398.23|4
1641509690000|2022-01-06 22:54:50|403.64|398.24|403.66|398.26|403.66|398.26|403.63|398.23|6
1641509700000|2022-01-06 22:55:00|403.64|398.24|403.67|398.27|403.67|398.27|403.61|398.21|8
1641509710000|2022-01-06 22:55:10|403.68|398.28|403.64|398.24|403.68|398.28|403.64|398.24|4
1641509720000|2022-01-06 22:55:20|403.63|398.23|403.63|398.23|403.66|398.26|403.63|398.23|8
1641509730000|2022-01-06 22:55:30|403.65|398.25|403.64|398.24|403.65|398.25|403.63|398.23|8
1641509740000|2022-01-06 22:55:40|403.66|398.26|403.67|398.27|403.71|398.31|403.59|398.19|22
1641509750000|2022-01-06 22:55:50|403.69|398.29|403.7|398.3|403.7|398.3|403.67|398.27|9
1641509760000|2022-01-06 22:56:00|403.63|398.23|403.67|398.27|403.7|398.3|403.59|398.19|21
1641509770000|2022-01-06 22:56:10|403.68|398.28|403.66|398.26|403.69|398.29|403.59|398.19|13
1641509780000|2022-01-06 22:56:20|403.67|398.27|403.68|398.28|403.69|398.29|403.65|398.25|12
1641509790000|2022-01-06 22:56:30|403.7|398.3|403.66|398.26|403.7|398.3|403.64|398.24|16
1641509800000|2022-01-06 22:56:40|403.65|398.25|403.65|398.25|403.66|398.26|403.64|398.24|13
1641509810000|2022-01-06 22:56:50|403.67|398.27|403.65|398.25|403.69|398.29|403.6|398.2|17
1641509820000|2022-01-06 22:57:00|403.67|398.27|403.69|398.29|403.7|398.3|403.6|398.2|5
1641509830000|2022-01-06 22:57:10|403.7|398.3|403.77|398.37|403.78|398.38|403.65|398.25|16
1641509840000|2022-01-06 22:57:20|403.78|398.38|403.93|398.53|403.94|398.54|403.65|398.25|20
1641509850000|2022-01-06 22:57:30|403.89|398.49|403.94|398.54|403.94|398.54|403.89|398.49|6
1641509860000|2022-01-06 22:57:40|403.93|398.53|403.96|398.56|403.99|398.59|403.92|398.52|16
1641509870000|2022-01-06 22:57:50|403.99|398.59|403.99|398.59|404|398.6|403.96|398.56|13
1641509880000|2022-01-06 22:58:00|403.98|398.58|404.02|398.62|404.03|398.63|403.98|398.58|9
1641509890000|2022-01-06 22:58:10|404.01|398.61|404.01|398.61|404.03|398.63|404.01|398.61|4
1641509900000|2022-01-06 22:58:20|404.02|398.62|404.3|398.9|404.32|398.92|404.02|398.62|17
1641509910000|2022-01-06 22:58:30|404.34|398.94|404.42|399.02|404.42|399.02|404.33|398.93|16
1641509920000|2022-01-06 22:58:40|404.4|399|404.38|398.98|404.46|399.06|404.37|398.97|10
1641509930000|2022-01-06 22:58:50|404.39|398.99|404.38|398.98|404.39|398.99|404.37|398.97|10
1641509940000|2022-01-06 22:59:00|404.4|399|404.32|398.92|404.4|399|404.32|398.92|4
1641509950000|2022-01-06 22:59:10|404.3|398.9|404.35|398.95|404.36|398.96|404.3|398.9|13
1641509960000|2022-01-06 22:59:20|404.34|398.94|404.31|398.91|404.37|398.97|404.31|398.91|13
1641509970000|2022-01-06 22:59:30|404.35|398.95|404.34|398.94|404.35|398.95|404.32|398.92|4
1641509990000|2022-01-06 22:59:50|404.38|398.98|404.35|398.95|404.38|398.98|404.33|398.93|4
1641510000000|2022-01-06 23:00:00|404.36|398.96|404.42|399.02|404.42|399.02|404.33|398.93|12
1641510010000|2022-01-06 23:00:10|404.43|399.03|404.3|398.9|404.43|399.03|404.3|398.9|16
1641510020000|2022-01-06 23:00:20|404.31|398.91|404.16|398.76|404.31|398.91|404.16|398.76|25
1641510030000|2022-01-06 23:00:30|404.15|398.75|404.32|398.92|404.37|398.97|404.12|398.72|17
1641510040000|2022-01-06 23:00:40|404.34|398.94|404.35|398.95|404.37|398.97|404.31|398.91|17
1641510050000|2022-01-06 23:00:50|404.34|398.94|404.35|398.95|404.38|398.98|404.33|398.93|14
1641510060000|2022-01-06 23:01:00|404.3|398.9|404.34|398.94|404.37|398.97|404.26|398.86|20
1641510070000|2022-01-06 23:01:10|404.32|398.92|404.34|398.94|404.35|398.95|404.3|398.9|13
1641510080000|2022-01-06 23:01:20|404.33|398.93|404.33|398.93|404.35|398.95|404.33|398.93|3
1641510090000|2022-01-06 23:01:30|404.35|398.95|404.31|398.91|404.35|398.95|404.31|398.91|6
1641510100000|2022-01-06 23:01:40|404.3|398.9|404.27|398.87|404.3|398.9|404.27|398.87|3
1641510110000|2022-01-06 23:01:50|404.24|398.84|404.3|398.9|404.3|398.9|404.2|398.8|11
1641510120000|2022-01-06 23:02:00|404.32|398.92|404.27|398.87|404.32|398.92|404.25|398.85|6
1641510130000|2022-01-06 23:02:10|404.33|398.93|404.23|398.83|404.34|398.94|404.23|398.83|12
1641510140000|2022-01-06 23:02:20|404.22|398.82|404.27|398.87|404.27|398.87|404.22|398.82|11
1641510150000|2022-01-06 23:02:30|404.33|398.93|404.29|398.89|404.33|398.93|404.23|398.83|14
1641510160000|2022-01-06 23:02:40|404.27|398.87|403.99|398.59|404.27|398.87|403.99|398.59|25
1641510170000|2022-01-06 23:02:50|404.04|398.64|404.02|398.62|404.07|398.67|403.97|398.57|8
1641510180000|2022-01-06 23:03:00|404.03|398.63|404|398.6|404.06|398.66|403.96|398.56|16
1641510190000|2022-01-06 23:03:10|403.99|398.59|404.04|398.64|404.04|398.64|403.96|398.56|12
1641510200000|2022-01-06 23:03:20|403.99|398.59|404|398.6|404.03|398.63|403.95|398.55|11
1641510210000|2022-01-06 23:03:30|403.99|398.59|403.93|398.53|403.99|398.59|403.93|398.53|9
1641510220000|2022-01-06 23:03:40|403.96|398.56|403.96|398.56|403.96|398.56|403.95|398.55|11
1641510230000|2022-01-06 23:03:50|403.95|398.55|403.95|398.55|403.95|398.55|403.93|398.53|6
1641510240000|2022-01-06 23:04:00|403.94|398.54|403.92|398.52|403.95|398.55|403.92|398.52|11
1641510250000|2022-01-06 23:04:10|403.93|398.53|403.93|398.53|403.93|398.53|403.91|398.51|4
1641510260000|2022-01-06 23:04:20|403.94|398.54|403.95|398.55|403.97|398.57|403.94|398.54|7
1641510270000|2022-01-06 23:04:30|403.96|398.56|403.95|398.55|403.97|398.57|403.93|398.53|8
1641510280000|2022-01-06 23:04:40|403.96|398.56|403.99|398.59|403.99|398.59|403.96|398.56|8
1641510290000|2022-01-06 23:04:50|404|398.6|404.02|398.62|404.04|398.64|404|398.6|9
1641510300000|2022-01-06 23:05:00|404.01|398.61|404|398.6|404.02|398.62|404|398.6|6
1641510310000|2022-01-06 23:05:10|404.02|398.62|404.26|398.86|404.29|398.89|404|398.6|18
1641510320000|2022-01-06 23:05:20|404.22|398.82|404.22|398.82|404.22|398.82|404.13|398.73|16
1641510330000|2022-01-06 23:05:30|404.24|398.84|404.22|398.82|404.27|398.87|404.22|398.82|23
1641510340000|2022-01-06 23:05:40|404.24|398.84|404.25|398.85|404.26|398.86|404.21|398.81|19
1641510350000|2022-01-06 23:05:50|404.24|398.84|404.13|398.73|404.24|398.84|404.13|398.73|22
1641510360000|2022-01-06 23:06:00|404.16|398.76|404.2|398.8|404.21|398.81|404.09|398.69|17
1641510370000|2022-01-06 23:06:10|404.19|398.79|404.31|398.91|404.31|398.91|404.19|398.79|10
1641510380000|2022-01-06 23:06:20|404.3|398.9|404.26|398.86|404.3|398.9|404.24|398.84|9
1641510390000|2022-01-06 23:06:30|404.27|398.87|404.27|398.87|404.28|398.88|404.26|398.86|7
1641510400000|2022-01-06 23:06:40|404.26|398.86|404.28|398.88|404.28|398.88|404.26|398.86|5
1641510410000|2022-01-06 23:06:50|404.27|398.87|404.16|398.76|404.27|398.87|404.16|398.76|14
1641510420000|2022-01-06 23:07:00|404.14|398.74|404.06|398.66|404.15|398.75|404.06|398.66|6
1641510430000|2022-01-06 23:07:10|404.07|398.67|404.04|398.64|404.09|398.69|404.04|398.64|6
1641510440000|2022-01-06 23:07:20|404.03|398.63|403.9|398.5|404.03|398.63|403.9|398.5|8
1641510450000|2022-01-06 23:07:30|403.89|398.49|403.97|398.57|403.97|398.57|403.84|398.44|21
1641510460000|2022-01-06 23:07:40|403.96|398.56|403.92|398.52|403.97|398.57|403.91|398.51|7
1641510470000|2022-01-06 23:07:50|403.93|398.53|403.93|398.53|403.93|398.53|403.92|398.52|5
1641510480000|2022-01-06 23:08:00|403.95|398.55|403.91|398.51|403.95|398.55|403.91|398.51|3
1641510490000|2022-01-06 23:08:10|403.9|398.5|403.85|398.45|403.95|398.55|403.84|398.44|17
1641510500000|2022-01-06 23:08:20|403.86|398.46|403.8|398.4|403.87|398.47|403.79|398.39|18
1641510510000|2022-01-06 23:08:30|403.81|398.41|403.8|398.4|403.84|398.44|403.79|398.39|9
1641510520000|2022-01-06 23:08:40|403.82|398.42|403.79|398.39|403.82|398.42|403.78|398.38|14
1641510530000|2022-01-06 23:08:50|403.8|398.4|403.82|398.42|403.83|398.43|403.8|398.4|10
1641510540000|2022-01-06 23:09:00|403.81|398.41|403.81|398.41|403.82|398.42|403.8|398.4|5
1641510550000|2022-01-06 23:09:10|403.82|398.42|403.82|398.42|403.82|398.42|403.82|398.42|1
1641510560000|2022-01-06 23:09:20|403.83|398.43|403.78|398.38|403.83|398.43|403.72|398.32|17
1641510570000|2022-01-06 23:09:30|403.81|398.41|403.83|398.43|403.84|398.44|403.8|398.4|7
1641510580000|2022-01-06 23:09:40|403.85|398.45|403.88|398.48|403.88|398.48|403.83|398.43|10
1641510590000|2022-01-06 23:09:50|403.87|398.47|403.85|398.45|403.87|398.47|403.83|398.43|6
1641510600000|2022-01-06 23:10:00|403.82|398.42|403.86|398.46|403.87|398.47|403.74|398.34|12
1641510610000|2022-01-06 23:10:10|403.87|398.47|403.83|398.43|403.87|398.47|403.8|398.4|15
1641510620000|2022-01-06 23:10:20|403.81|398.41|403.79|398.39|403.83|398.43|403.78|398.38|16
1641510630000|2022-01-06 23:10:30|403.8|398.4|403.77|398.37|403.85|398.45|403.67|398.27|10
1641510640000|2022-01-06 23:10:40|403.69|398.29|403.54|398.14|403.72|398.32|403.54|398.14|20
1641510650000|2022-01-06 23:10:50|403.52|398.12|403.6|398.2|403.61|398.21|403.52|398.12|7
1641510660000|2022-01-06 23:11:00|403.59|398.19|403.57|398.17|403.59|398.19|403.53|398.13|12
1641510670000|2022-01-06 23:11:10|403.58|398.18|403.62|398.22|403.62|398.22|403.53|398.13|13
1641510680000|2022-01-06 23:11:20|403.66|398.26|403.73|398.33|403.83|398.43|403.66|398.26|16
1641510690000|2022-01-06 23:11:30|403.77|398.37|403.67|398.27|403.78|398.38|403.62|398.22|18
1641510700000|2022-01-06 23:11:40|403.69|398.29|403.59|398.19|403.72|398.32|403.59|398.19|18
1641510710000|2022-01-06 23:11:50|403.68|398.28|403.59|398.19|403.7|398.3|403.56|398.16|13
1641510720000|2022-01-06 23:12:00|403.62|398.22|403.63|398.23|403.63|398.23|403.59|398.19|10
1641510730000|2022-01-06 23:12:10|403.6|398.2|403.61|398.21|403.62|398.22|403.58|398.18|10
1641510740000|2022-01-06 23:12:20|403.62|398.22|403.62|398.22|403.64|398.24|403.62|398.22|6
1641510750000|2022-01-06 23:12:30|403.63|398.23|403.64|398.24|403.64|398.24|403.63|398.23|2
1641510760000|2022-01-06 23:12:40|403.63|398.23|403.66|398.26|403.68|398.28|403.63|398.23|9
1641510770000|2022-01-06 23:12:50|403.67|398.27|403.7|398.3|403.72|398.32|403.65|398.25|18
1641510780000|2022-01-06 23:13:00|403.71|398.31|403.86|398.46|403.9|398.5|403.71|398.31|21
1641510790000|2022-01-06 23:13:10|403.85|398.45|403.86|398.46|403.87|398.47|403.83|398.43|15
1641510800000|2022-01-06 23:13:20|403.85|398.45|403.76|398.36|403.85|398.45|403.76|398.36|11
1641510810000|2022-01-06 23:13:30|403.75|398.35|403.78|398.38|403.78|398.38|403.73|398.33|14
1641510820000|2022-01-06 23:13:40|403.79|398.39|404.09|398.69|404.12|398.72|403.79|398.39|18
1641510830000|2022-01-06 23:13:50|404.08|398.68|404.06|398.66|404.08|398.68|404.06|398.66|7
1641510840000|2022-01-06 23:14:00|404.08|398.68|404.07|398.67|404.09|398.69|404.07|398.67|6
1641510850000|2022-01-06 23:14:10|404.08|398.68|404.01|398.61|404.08|398.68|404|398.6|13
1641510860000|2022-01-06 23:14:20|404.02|398.62|404.03|398.63|404.06|398.66|404.02|398.62|7
1641510870000|2022-01-06 23:14:30|404.05|398.65|404.11|398.71|404.11|398.71|404.01|398.61|12
1641510880000|2022-01-06 23:14:40|404.09|398.69|404.09|398.69|404.1|398.7|404.08|398.68|9
1641510890000|2022-01-06 23:14:50|404.08|398.68|404.12|398.72|404.12|398.72|404.04|398.64|15
1641510900000|2022-01-06 23:15:00|404.13|398.73|404.2|398.8|404.23|398.83|404.13|398.73|16
1641510910000|2022-01-06 23:15:10|404.18|398.78|404.16|398.76|404.19|398.79|404.15|398.75|16
1641510920000|2022-01-06 23:15:20|404.15|398.75|404.06|398.66|404.16|398.76|404.06|398.66|17
1641510930000|2022-01-06 23:15:30|404.05|398.65|404.03|398.63|404.08|398.68|404.03|398.63|8
1641510940000|2022-01-06 23:15:40|404.04|398.64|403.99|398.59|404.04|398.64|403.95|398.55|15
1641510950000|2022-01-06 23:15:50|404.01|398.61|404|398.6|404.01|398.61|403.95|398.55|22
1641510960000|2022-01-06 23:16:00|403.99|398.59|403.88|398.48|404.01|398.61|403.83|398.43|10
1641510970000|2022-01-06 23:16:10|403.87|398.47|403.73|398.33|403.87|398.47|403.71|398.31|15
1641510980000|2022-01-06 23:16:20|403.74|398.34|403.74|398.34|403.74|398.34|403.71|398.31|11
1641510990000|2022-01-06 23:16:30|403.73|398.33|403.7|398.3|403.74|398.34|403.68|398.28|15
1641511000000|2022-01-06 23:16:40|403.69|398.29|403.69|398.29|403.71|398.31|403.69|398.29|5
1641511010000|2022-01-06 23:16:50|403.7|398.3|403.64|398.24|403.71|398.31|403.64|398.24|5
1641511020000|2022-01-06 23:17:00|403.65|398.25|403.67|398.27|403.69|398.29|403.63|398.23|20
1641511030000|2022-01-06 23:17:10|403.66|398.26|403.64|398.24|403.69|398.29|403.63|398.23|13
1641511040000|2022-01-06 23:17:20|403.63|398.23|403.64|398.24|403.67|398.27|403.63|398.23|5
1641511050000|2022-01-06 23:17:30|403.65|398.25|403.67|398.27|403.67|398.27|403.63|398.23|6
1641511060000|2022-01-06 23:17:40|403.65|398.25|403.62|398.22|403.69|398.29|403.62|398.22|5
1641511070000|2022-01-06 23:17:50|403.63|398.23|403.57|398.17|403.67|398.27|403.52|398.12|15
1641511080000|2022-01-06 23:18:00|403.56|398.16|403.57|398.17|403.57|398.17|403.55|398.15|11
1641511090000|2022-01-06 23:18:10|403.56|398.16|403.54|398.14|403.57|398.17|403.53|398.13|7
1641511100000|2022-01-06 23:18:20|403.55|398.15|403.49|398.09|403.55|398.15|403.49|398.09|7
1641511110000|2022-01-06 23:18:30|403.5|398.1|403.49|398.09|403.51|398.11|403.47|398.07|11
1641511120000|2022-01-06 23:18:40|403.48|398.08|403.36|397.96|403.5|398.1|403.35|397.95|20
1641511130000|2022-01-06 23:18:50|403.4|398|403.38|397.98|403.43|398.03|403.3|397.9|28
1641511140000|2022-01-06 23:19:00|403.37|397.97|403.35|397.95|403.39|397.99|403.34|397.94|19
1641511150000|2022-01-06 23:19:10|403.34|397.94|403.32|397.92|403.34|397.94|403.32|397.92|3
1641511160000|2022-01-06 23:19:20|403.33|397.93|403.18|397.78|403.33|397.93|403.18|397.78|20
1641511170000|2022-01-06 23:19:30|403.17|397.77|402.95|397.55|403.17|397.77|402.94|397.54|22
1641511180000|2022-01-06 23:19:40|402.92|397.52|403.04|397.64|403.09|397.69|402.92|397.52|20
1641511190000|2022-01-06 23:19:50|403.05|397.65|403.03|397.63|403.06|397.66|403.02|397.62|16
1641511200000|2022-01-06 23:20:00|403.02|397.62|403.04|397.64|403.05|397.65|403.02|397.62|13
1641511210000|2022-01-06 23:20:10|403.03|397.63|403.33|397.93|403.33|397.93|403.03|397.63|21
1641511220000|2022-01-06 23:20:20|403.29|397.89|403.31|397.91|403.33|397.93|403.29|397.89|11
1641511230000|2022-01-06 23:20:30|403.3|397.9|403.31|397.91|403.31|397.91|403.3|397.9|4
1641511240000|2022-01-06 23:20:40|403.3|397.9|403.24|397.84|403.3|397.9|403.22|397.82|17
1641511250000|2022-01-06 23:20:50|403.3|397.9|403.24|397.84|403.32|397.92|403.24|397.84|22
1641511260000|2022-01-06 23:21:00|403.23|397.83|403.18|397.78|403.33|397.93|403.17|397.77|26
1641511270000|2022-01-06 23:21:10|403.19|397.79|403.1|397.7|403.19|397.79|403.07|397.67|15
1641511280000|2022-01-06 23:21:20|403.09|397.69|403.02|397.62|403.1|397.7|403.02|397.62|14
1641511290000|2022-01-06 23:21:30|403.04|397.64|402.95|397.55|403.05|397.65|402.92|397.52|18
1641511300000|2022-01-06 23:21:40|402.96|397.56|403.1|397.7|403.12|397.72|402.93|397.53|19
1641511310000|2022-01-06 23:21:50|403.07|397.67|402.99|397.59|403.1|397.7|402.96|397.56|25
1641511320000|2022-01-06 23:22:00|403.03|397.63|402.99|397.59|403.03|397.63|402.98|397.58|21
1641511330000|2022-01-06 23:22:10|402.96|397.56|402.86|397.46|402.96|397.56|402.83|397.43|24
1641511340000|2022-01-06 23:22:20|402.87|397.47|402.85|397.45|402.87|397.47|402.84|397.44|9
1641511350000|2022-01-06 23:22:30|402.84|397.44|402.86|397.46|402.88|397.48|402.79|397.39|12
1641511360000|2022-01-06 23:22:40|402.87|397.47|402.9|397.5|402.92|397.52|402.81|397.41|19
1641511370000|2022-01-06 23:22:50|402.91|397.51|402.93|397.53|402.94|397.54|402.89|397.49|20
1641511380000|2022-01-06 23:23:00|402.97|397.57|402.92|397.52|403.09|397.69|402.92|397.52|19
1641511390000|2022-01-06 23:23:10|402.91|397.51|402.9|397.5|402.93|397.53|402.86|397.46|22
1641511400000|2022-01-06 23:23:20|402.85|397.45|402.24|396.84|402.93|397.53|402.13|396.73|27
1641511410000|2022-01-06 23:23:30|402.21|396.81|402.06|396.66|402.25|396.85|402.06|396.66|16
1641511420000|2022-01-06 23:23:40|402.03|396.63|402.15|396.75|402.21|396.81|402.01|396.61|17
1641511430000|2022-01-06 23:23:50|402.14|396.74|402.07|396.67|402.17|396.77|402.02|396.62|20
1641511440000|2022-01-06 23:24:00|402.09|396.69|402.11|396.71|402.13|396.73|402.02|396.62|18
1641511450000|2022-01-06 23:24:10|402.12|396.72|402.11|396.71|402.16|396.76|402.1|396.7|12
1641511460000|2022-01-06 23:24:20|402.12|396.72|402.19|396.79|402.19|396.79|402.1|396.7|11
1641511470000|2022-01-06 23:24:30|402.21|396.81|402.21|396.81|402.3|396.9|402.21|396.81|9
1641511480000|2022-01-06 23:24:40|402.22|396.82|402.24|396.84|402.28|396.88|402.16|396.76|20
1641511490000|2022-01-06 23:24:50|402.21|396.81|402.25|396.85|402.28|396.88|402.2|396.8|16
1641511500000|2022-01-06 23:25:00|402.28|396.88|402.32|396.92|402.32|396.92|402.28|396.88|4
1641511510000|2022-01-06 23:25:10|402.37|396.97|402.79|397.39|402.79|397.39|402.37|396.97|29
1641511520000|2022-01-06 23:25:20|402.77|397.37|402.78|397.38|402.8|397.4|402.77|397.37|13
1641511530000|2022-01-06 23:25:30|402.71|397.31|402.66|397.26|402.76|397.36|402.66|397.26|28
1641511540000|2022-01-06 23:25:40|402.7|397.3|402.77|397.37|402.77|397.37|402.66|397.26|19
1641511550000|2022-01-06 23:25:50|402.71|397.31|402.49|397.09|402.75|397.35|402.49|397.09|27
1641511560000|2022-01-06 23:26:00|402.5|397.1|402.69|397.29|402.72|397.32|402.49|397.09|18
1641511570000|2022-01-06 23:26:10|402.68|397.28|402.68|397.28|402.69|397.29|402.68|397.28|3
1641511580000|2022-01-06 23:26:20|402.69|397.29|402.69|397.29|402.69|397.29|402.69|397.29|1
1641511590000|2022-01-06 23:26:30|402.7|397.3|402.96|397.56|402.96|397.56|402.7|397.3|13
1641511600000|2022-01-06 23:26:40|402.95|397.55|403.01|397.61|403.01|397.61|402.95|397.55|12
1641511610000|2022-01-06 23:26:50|403.02|397.62|403.06|397.66|403.06|397.66|402.94|397.54|9
1641511620000|2022-01-06 23:27:00|403|397.6|402.95|397.55|403.03|397.63|402.91|397.51|24
1641511630000|2022-01-06 23:27:10|402.96|397.56|402.99|397.59|403.09|397.69|402.94|397.54|20
1641511640000|2022-01-06 23:27:20|403.03|397.63|403.18|397.78|403.18|397.78|402.99|397.59|18
1641511650000|2022-01-06 23:27:30|403.17|397.77|403.21|397.81|403.23|397.83|403.17|397.77|7
1641511660000|2022-01-06 23:27:40|403.2|397.8|403.05|397.65|403.2|397.8|403.05|397.65|7
1641511670000|2022-01-06 23:27:50|403.06|397.66|403.11|397.71|403.16|397.76|402.99|397.59|28
1641511680000|2022-01-06 23:28:00|403.12|397.72|403.1|397.7|403.14|397.74|403|397.6|23
1641511690000|2022-01-06 23:28:10|403.09|397.69|403.06|397.66|403.11|397.71|402.99|397.59|22
1641511700000|2022-01-06 23:28:20|403.07|397.67|403.03|397.63|403.09|397.69|403.03|397.63|11
1641511710000|2022-01-06 23:28:30|403|397.6|402.85|397.45|403|397.6|402.83|397.43|13
1641511720000|2022-01-06 23:28:40|402.86|397.46|402.84|397.44|402.87|397.47|402.83|397.43|12
1641511730000|2022-01-06 23:28:50|402.83|397.43|402.82|397.42|402.83|397.43|402.82|397.42|2
1641511740000|2022-01-06 23:29:00|402.81|397.41|402.85|397.45|402.85|397.45|402.8|397.4|7
1641511750000|2022-01-06 23:29:10|402.83|397.43|402.76|397.36|402.85|397.45|402.76|397.36|8
1641511760000|2022-01-06 23:29:20|402.81|397.41|402.96|397.56|402.99|397.59|402.81|397.41|12
1641511770000|2022-01-06 23:29:30|402.86|397.46|402.87|397.47|402.96|397.56|402.8|397.4|19
1641511780000|2022-01-06 23:29:40|402.89|397.49|402.9|397.5|402.9|397.5|402.86|397.46|8
1641511790000|2022-01-06 23:29:50|402.91|397.51|402.95|397.55|402.96|397.56|402.9|397.5|9
1641511800000|2022-01-06 23:30:00|402.94|397.54|403.03|397.63|403.04|397.64|402.93|397.53|13
1641511810000|2022-01-06 23:30:10|403.01|397.61|403.17|397.77|403.21|397.81|403.01|397.61|5
1641511820000|2022-01-06 23:30:20|403.19|397.79|403.16|397.76|403.19|397.79|403.16|397.76|9
1641511830000|2022-01-06 23:30:30|403.17|397.77|403.18|397.78|403.18|397.78|403.14|397.74|6
1641511840000|2022-01-06 23:30:40|403.17|397.77|403.05|397.65|403.18|397.78|403.05|397.65|4
1641511850000|2022-01-06 23:30:50|403.04|397.64|403.03|397.63|403.11|397.71|402.99|397.59|20
1641511860000|2022-01-06 23:31:00|403.02|397.62|403.05|397.65|403.08|397.68|402.97|397.57|19
1641511870000|2022-01-06 23:31:10|403.06|397.66|403|397.6|403.06|397.66|403|397.6|6
1641511880000|2022-01-06 23:31:20|403.01|397.61|403.08|397.68|403.08|397.68|402.98|397.58|14
1641511890000|2022-01-06 23:31:30|403.07|397.67|402.77|397.37|403.07|397.67|402.75|397.35|26
1641511900000|2022-01-06 23:31:40|402.74|397.34|402.78|397.38|402.8|397.4|402.73|397.33|10
1641511910000|2022-01-06 23:31:50|402.79|397.39|402.88|397.48|402.89|397.49|402.78|397.38|9
1641511920000|2022-01-06 23:32:00|402.9|397.5|402.92|397.52|402.94|397.54|402.9|397.5|7
1641511930000|2022-01-06 23:32:10|402.94|397.54|402.75|397.35|402.94|397.54|402.75|397.35|12
1641511940000|2022-01-06 23:32:20|402.72|397.32|402.68|397.28|402.72|397.32|402.67|397.27|7
1641511950000|2022-01-06 23:32:30|402.67|397.27|402.68|397.28|402.68|397.28|402.67|397.27|2
1641511960000|2022-01-06 23:32:40|402.65|397.25|402.62|397.22|402.65|397.25|402.62|397.22|3
1641511970000|2022-01-06 23:32:50|402.64|397.24|402.63|397.23|402.64|397.24|402.63|397.23|2
1641511980000|2022-01-06 23:33:00|402.64|397.24|402.63|397.23|402.64|397.24|402.61|397.21|7
1641511990000|2022-01-06 23:33:10|402.64|397.24|402.62|397.22|402.66|397.26|402.61|397.21|9
1641512000000|2022-01-06 23:33:20|402.65|397.25|402.65|397.25|402.66|397.26|402.63|397.23|8
1641512010000|2022-01-06 23:33:30|402.66|397.26|402.67|397.27|402.67|397.27|402.65|397.25|14
1641512020000|2022-01-06 23:33:40|402.66|397.26|402.66|397.26|402.67|397.27|402.65|397.25|15
1641512030000|2022-01-06 23:33:50|402.67|397.27|402.87|397.47|402.87|397.47|402.66|397.26|11
1641512040000|2022-01-06 23:34:00|402.89|397.49|402.99|397.59|403.01|397.61|402.89|397.49|11
1641512050000|2022-01-06 23:34:10|402.98|397.58|402.98|397.58|402.99|397.59|402.98|397.58|3
1641512060000|2022-01-06 23:34:20|402.97|397.57|402.96|397.56|402.99|397.59|402.96|397.56|6
1641512070000|2022-01-06 23:34:30|402.97|397.57|402.96|397.56|402.97|397.57|402.96|397.56|2
1641512080000|2022-01-06 23:34:40|402.98|397.58|403.19|397.79|403.19|397.79|402.97|397.57|11
1641512090000|2022-01-06 23:34:50|403.18|397.78|403.18|397.78|403.18|397.78|403.18|397.78|1
1641512100000|2022-01-06 23:35:00|403.17|397.77|403.11|397.71|403.19|397.79|403.11|397.71|4
1641512110000|2022-01-06 23:35:10|403.12|397.72|403.29|397.89|403.29|397.89|403.12|397.72|19
1641512120000|2022-01-06 23:35:20|403.28|397.88|403.21|397.81|403.28|397.88|403.2|397.8|13
1641512130000|2022-01-06 23:35:30|403.2|397.8|403.2|397.8|403.23|397.83|403.2|397.8|7
1641512140000|2022-01-06 23:35:40|403.22|397.82|403.22|397.82|403.3|397.9|403.2|397.8|17
1641512150000|2022-01-06 23:35:50|403.25|397.85|403.31|397.91|403.31|397.91|403.24|397.84|12
1641512160000|2022-01-06 23:36:00|403.36|397.96|403.36|397.96|403.37|397.97|403.34|397.94|6
1641512170000|2022-01-06 23:36:10|403.37|397.97|403.39|397.99|403.51|398.11|403.34|397.94|16
1641512180000|2022-01-06 23:36:20|403.38|397.98|403.35|397.95|403.48|398.08|403.34|397.94|13
1641512190000|2022-01-06 23:36:30|403.4|398|403.44|398.04|403.44|398.04|403.35|397.95|10
1641512200000|2022-01-06 23:36:40|403.42|398.02|403.38|397.98|403.42|398.02|403.34|397.94|12
1641512210000|2022-01-06 23:36:50|403.39|397.99|403.46|398.06|403.51|398.11|403.35|397.95|12
1641512220000|2022-01-06 23:37:00|403.45|398.05|403.35|397.95|403.51|398.11|403.34|397.94|11
1641512230000|2022-01-06 23:37:10|403.52|398.12|403.52|398.12|403.52|398.12|403.52|398.12|1
1641512240000|2022-01-06 23:37:20|403.51|398.11|403.51|398.11|403.51|398.11|403.5|398.1|3
1641512250000|2022-01-06 23:37:30|403.5|398.1|403.49|398.09|403.5|398.1|403.49|398.09|2
1641512260000|2022-01-06 23:37:40|403.5|398.1|403.47|398.07|403.5|398.1|403.47|398.07|4
1641512270000|2022-01-06 23:37:50|403.44|398.04|403.46|398.06|403.47|398.07|403.4|398|9
1641512280000|2022-01-06 23:38:00|403.47|398.07|403.53|398.13|403.6|398.2|403.41|398.01|13
1641512290000|2022-01-06 23:38:10|403.55|398.15|403.73|398.33|403.75|398.35|403.55|398.15|21
1641512300000|2022-01-06 23:38:20|403.75|398.35|403.78|398.38|403.82|398.42|403.75|398.35|7
1641512310000|2022-01-06 23:38:30|403.79|398.39|403.81|398.41|403.83|398.43|403.77|398.37|12
1641512320000|2022-01-06 23:38:40|403.83|398.43|403.91|398.51|403.91|398.51|403.83|398.43|5
1641512330000|2022-01-06 23:38:50|403.9|398.5|403.91|398.51|403.91|398.51|403.86|398.46|17
1641512340000|2022-01-06 23:39:00|403.9|398.5|403.89|398.49|403.91|398.51|403.86|398.46|9
1641512350000|2022-01-06 23:39:10|403.9|398.5|403.9|398.5|403.91|398.51|403.9|398.5|3
1641512360000|2022-01-06 23:39:20|403.89|398.49|403.76|398.36|403.9|398.5|403.73|398.33|20
1641512370000|2022-01-06 23:39:30|403.75|398.35|403.85|398.45|403.86|398.46|403.75|398.35|13
1641512380000|2022-01-06 23:39:40|403.84|398.44|403.85|398.45|403.87|398.47|403.83|398.43|5
1641512390000|2022-01-06 23:39:50|403.84|398.44|403.84|398.44|403.85|398.45|403.84|398.44|3
1641512400000|2022-01-06 23:40:00|403.83|398.43|403.89|398.49|403.92|398.52|403.8|398.4|25
1641512410000|2022-01-06 23:40:10|403.9|398.5|403.91|398.51|403.91|398.51|403.88|398.48|11
1641512420000|2022-01-06 23:40:20|403.9|398.5|403.89|398.49|403.91|398.51|403.88|398.48|9
1641512430000|2022-01-06 23:40:30|403.88|398.48|403.87|398.47|403.89|398.49|403.85|398.45|9
1641512440000|2022-01-06 23:40:40|403.88|398.48|403.87|398.47|403.9|398.5|403.86|398.46|14
1641512450000|2022-01-06 23:40:50|403.86|398.46|403.88|398.48|403.89|398.49|403.86|398.46|9
1641512460000|2022-01-06 23:41:00|403.89|398.49|403.91|398.51|403.92|398.52|403.88|398.48|6
1641512470000|2022-01-06 23:41:10|403.92|398.52|403.89|398.49|403.92|398.52|403.88|398.48|10
1641512480000|2022-01-06 23:41:20|403.9|398.5|403.88|398.48|403.93|398.53|403.88|398.48|12
1641512490000|2022-01-06 23:41:30|403.87|398.47|403.9|398.5|403.92|398.52|403.87|398.47|8
1641512500000|2022-01-06 23:41:40|403.89|398.49|403.89|398.49|403.9|398.5|403.84|398.44|12
1641512510000|2022-01-06 23:41:50|403.9|398.5|404.12|398.72|404.18|398.78|403.9|398.5|21
1641512520000|2022-01-06 23:42:00|404.11|398.71|404.17|398.77|404.17|398.77|404.1|398.7|12
1641512530000|2022-01-06 23:42:10|404.16|398.76|404.18|398.78|404.18|398.78|404.09|398.69|17
1641512540000|2022-01-06 23:42:20|404.21|398.81|404.2|398.8|404.21|398.81|404.18|398.78|16
1641512550000|2022-01-06 23:42:30|404.21|398.81|404.21|398.81|404.22|398.82|404.21|398.81|3
1641512560000|2022-01-06 23:42:40|404.16|398.76|404.18|398.78|404.18|398.78|404.13|398.73|11
1641512570000|2022-01-06 23:42:50|404.16|398.76|404.27|398.87|404.31|398.91|404.16|398.76|6
1641512580000|2022-01-06 23:43:00|404.3|398.9|404.33|398.93|404.33|398.93|404.29|398.89|4
1641512590000|2022-01-06 23:43:10|404.32|398.92|404.28|398.88|404.33|398.93|404.28|398.88|8
1641512600000|2022-01-06 23:43:20|404.24|398.84|404.33|398.93|404.33|398.93|404.24|398.84|4
1641512610000|2022-01-06 23:43:30|404.31|398.91|404.3|398.9|404.31|398.91|404.27|398.87|6
1641512620000|2022-01-06 23:43:40|404.31|398.91|404.31|398.91|404.31|398.91|404.3|398.9|3
1641512630000|2022-01-06 23:43:50|404.3|398.9|404.3|398.9|404.31|398.91|404.3|398.9|3
1641512640000|2022-01-06 23:44:00|404.29|398.89|404.13|398.73|404.29|398.89|404.12|398.72|16
1641512650000|2022-01-06 23:44:10|404.14|398.74|404.26|398.86|404.26|398.86|404.14|398.74|12
1641512660000|2022-01-06 23:44:20|404.25|398.85|404.21|398.81|404.25|398.85|404.19|398.79|10
1641512670000|2022-01-06 23:44:30|404.22|398.82|404.22|398.82|404.22|398.82|404.22|398.82|1
1641512680000|2022-01-06 23:44:40|404.23|398.83|404.2|398.8|404.27|398.87|404.17|398.77|15
1641512690000|2022-01-06 23:44:50|404.23|398.83|404.18|398.78|404.25|398.85|404.17|398.77|17
1641512700000|2022-01-06 23:45:00|404.19|398.79|404.18|398.78|404.2|398.8|404.16|398.76|19
1641512720000|2022-01-06 23:45:20|404.17|398.77|404.24|398.84|404.24|398.84|404.17|398.77|9
1641512730000|2022-01-06 23:45:30|404.2|398.8|404.26|398.86|404.26|398.86|404.2|398.8|5
1641512740000|2022-01-06 23:45:40|404.22|398.82|404.24|398.84|404.25|398.85|404.22|398.82|3
1641512750000|2022-01-06 23:45:50|404.23|398.83|404.22|398.82|404.23|398.83|404.22|398.82|2
1641512760000|2022-01-06 23:46:00|404.23|398.83|404.17|398.77|404.26|398.86|404.15|398.75|14
1641512770000|2022-01-06 23:46:10|404.18|398.78|404.22|398.82|404.23|398.83|404.16|398.76|14
1641512780000|2022-01-06 23:46:20|404.21|398.81|404.09|398.69|404.21|398.81|404.09|398.69|10
1641512790000|2022-01-06 23:46:30|404.08|398.68|404.09|398.69|404.11|398.71|404.08|398.68|9
1641512800000|2022-01-06 23:46:40|404.07|398.67|404.14|398.74|404.14|398.74|404.07|398.67|6
1641512810000|2022-01-06 23:46:50|404.1|398.7|404.12|398.72|404.13|398.73|404.08|398.68|8
1641512820000|2022-01-06 23:47:00|404.11|398.71|404.12|398.72|404.14|398.74|404.08|398.68|12
1641512830000|2022-01-06 23:47:10|404.11|398.71|404.13|398.73|404.13|398.73|404.04|398.64|20
1641512840000|2022-01-06 23:47:20|404.09|398.69|403.76|398.36|404.1|398.7|403.73|398.33|28
1641512850000|2022-01-06 23:47:30|403.77|398.37|403.78|398.38|403.78|398.38|403.76|398.36|14
1641512860000|2022-01-06 23:47:40|403.8|398.4|403.79|398.39|403.8|398.4|403.77|398.37|8
1641512870000|2022-01-06 23:47:50|403.78|398.38|403.77|398.37|403.79|398.39|403.77|398.37|7
1641512880000|2022-01-06 23:48:00|403.78|398.38|403.78|398.38|403.79|398.39|403.77|398.37|11
1641512890000|2022-01-06 23:48:10|403.79|398.39|403.79|398.39|403.79|398.39|403.79|398.39|1
1641512900000|2022-01-06 23:48:20|403.77|398.37|403.81|398.41|403.84|398.44|403.76|398.36|10
1641512910000|2022-01-06 23:48:30|403.84|398.44|403.65|398.25|403.84|398.44|403.63|398.23|18
1641512920000|2022-01-06 23:48:40|403.62|398.22|403.64|398.24|403.65|398.25|403.62|398.22|3
1641512930000|2022-01-06 23:48:50|403.61|398.21|403.58|398.18|403.64|398.24|403.56|398.16|8
1641512940000|2022-01-06 23:49:00|403.57|398.17|403.11|397.71|403.57|398.17|403.11|397.71|23
1641512950000|2022-01-06 23:49:10|403.09|397.69|403.1|397.7|403.11|397.71|402.95|397.55|23
1641512960000|2022-01-06 23:49:20|403.09|397.69|403.06|397.66|403.09|397.69|403.05|397.65|10
1641512970000|2022-01-06 23:49:30|403.07|397.67|403.06|397.66|403.08|397.68|403.06|397.66|7
1641512980000|2022-01-06 23:49:40|403.07|397.67|403.02|397.62|403.09|397.69|402.99|397.59|9
1641512990000|2022-01-06 23:49:50|402.99|397.59|402.96|397.56|403.02|397.62|402.96|397.56|10
1641513000000|2022-01-06 23:50:00|402.95|397.55|402.92|397.52|402.98|397.58|402.89|397.49|22
1641513010000|2022-01-06 23:50:10|402.86|397.46|402.93|397.53|402.93|397.53|402.85|397.45|10
1641513020000|2022-01-06 23:50:20|402.92|397.52|403.06|397.66|403.06|397.66|402.88|397.48|17
1641513030000|2022-01-06 23:50:30|403.05|397.65|403.03|397.63|403.06|397.66|403.03|397.63|7
1641513040000|2022-01-06 23:50:40|403.02|397.62|403.02|397.62|403.02|397.62|403.02|397.62|1
1641513060000|2022-01-06 23:51:00|403.05|397.65|403.05|397.65|403.05|397.65|403.04|397.64|3
1641513070000|2022-01-06 23:51:10|403.04|397.64|403.03|397.63|403.04|397.64|403.03|397.63|2
1641513080000|2022-01-06 23:51:20|403.01|397.61|402.99|397.59|403.01|397.61|402.98|397.58|3
1641513090000|2022-01-06 23:51:30|402.98|397.58|402.98|397.58|402.98|397.58|402.98|397.58|1
1641513100000|2022-01-06 23:51:40|402.97|397.57|402.97|397.57|402.97|397.57|402.97|397.57|1
1641513110000|2022-01-06 23:51:50|402.99|397.59|402.97|397.57|402.99|397.59|402.97|397.57|5
1641513120000|2022-01-06 23:52:00|402.96|397.56|402.93|397.53|402.97|397.57|402.93|397.53|14
1641513130000|2022-01-06 23:52:10|402.91|397.51|402.74|397.34|402.91|397.51|402.71|397.31|26
1641513140000|2022-01-06 23:52:20|402.72|397.32|402.76|397.36|402.93|397.53|402.72|397.32|15
1641513150000|2022-01-06 23:52:30|402.77|397.37|402.78|397.38|402.94|397.54|402.77|397.37|13
1641513160000|2022-01-06 23:52:40|402.77|397.37|402.81|397.41|402.94|397.54|402.72|397.32|15
1641513170000|2022-01-06 23:52:50|402.76|397.36|402.87|397.47|402.99|397.59|402.75|397.35|17
1641513180000|2022-01-06 23:53:00|402.85|397.45|402.85|397.45|402.87|397.47|402.84|397.44|8
1641513190000|2022-01-06 23:53:10|402.86|397.46|402.85|397.45|402.86|397.46|402.84|397.44|4
1641513200000|2022-01-06 23:53:20|402.82|397.42|402.78|397.38|402.82|397.42|402.74|397.34|12
1641513210000|2022-01-06 23:53:30|402.79|397.39|402.83|397.43|402.87|397.47|402.78|397.38|8
1641513220000|2022-01-06 23:53:40|402.97|397.57|402.92|397.52|402.99|397.59|402.8|397.4|17
1641513230000|2022-01-06 23:53:50|402.91|397.51|402.88|397.48|402.92|397.52|402.83|397.43|9
1641513240000|2022-01-06 23:54:00|402.83|397.43|402.85|397.45|402.87|397.47|402.81|397.41|8
1641513250000|2022-01-06 23:54:10|402.84|397.44|402.81|397.41|402.85|397.45|402.81|397.41|8
1641513260000|2022-01-06 23:54:20|402.82|397.42|402.79|397.39|402.82|397.42|402.77|397.37|10
1641513270000|2022-01-06 23:54:30|402.78|397.38|402.66|397.26|402.78|397.38|402.64|397.24|28
1641513280000|2022-01-06 23:54:40|402.7|397.3|402.66|397.26|402.71|397.31|402.57|397.17|28
1641513290000|2022-01-06 23:54:50|402.7|397.3|402.84|397.44|402.91|397.51|402.7|397.3|24
1641513300000|2022-01-06 23:55:00|402.83|397.43|402.85|397.45|402.85|397.45|402.81|397.41|11
1641513310000|2022-01-06 23:55:10|402.84|397.44|402.84|397.44|402.84|397.44|402.84|397.44|1
1641513330000|2022-01-06 23:55:30|402.86|397.46|402.9|397.5|402.9|397.5|402.86|397.46|8
1641513340000|2022-01-06 23:55:40|402.89|397.49|402.89|397.49|402.9|397.5|402.89|397.49|5
1641513350000|2022-01-06 23:55:50|402.9|397.5|402.9|397.5|402.9|397.5|402.89|397.49|3
1641513360000|2022-01-06 23:56:00|402.91|397.51|402.96|397.56|402.97|397.57|402.91|397.51|8
1641513370000|2022-01-06 23:56:10|402.97|397.57|402.95|397.55|402.98|397.58|402.95|397.55|4
1641513380000|2022-01-06 23:56:20|402.94|397.54|402.93|397.53|402.95|397.55|402.85|397.45|22
1641513390000|2022-01-06 23:56:30|402.94|397.54|402.9|397.5|402.94|397.54|402.9|397.5|4
1641513400000|2022-01-06 23:56:40|402.91|397.51|402.91|397.51|402.92|397.52|402.9|397.5|7
1641513410000|2022-01-06 23:56:50|402.9|397.5|402.91|397.51|402.91|397.51|402.9|397.5|4
1641513420000|2022-01-06 23:57:00|402.97|397.57|402.94|397.54|402.97|397.57|402.91|397.51|7
1641513430000|2022-01-06 23:57:10|402.96|397.56|402.99|397.59|402.99|397.59|402.91|397.51|20
1641513440000|2022-01-06 23:57:20|402.98|397.58|402.98|397.58|402.98|397.58|402.95|397.55|11
1641513450000|2022-01-06 23:57:30|402.96|397.56|402.97|397.57|402.98|397.58|402.95|397.55|7
1641513460000|2022-01-06 23:57:40|402.96|397.56|402.96|397.56|402.97|397.57|402.95|397.55|5
1641513470000|2022-01-06 23:57:50|403|397.6|403.24|397.84|403.24|397.84|403|397.6|15
1641513480000|2022-01-06 23:58:00|403.23|397.83|403.16|397.76|403.24|397.84|403.15|397.75|10
1641513490000|2022-01-06 23:58:10|403.17|397.77|403.15|397.75|403.19|397.79|403.15|397.75|7
1641513500000|2022-01-06 23:58:20|403.14|397.74|403.04|397.64|403.15|397.75|403.04|397.64|12
1641513510000|2022-01-06 23:58:30|402.98|397.58|403.01|397.61|403.03|397.63|402.9|397.5|17
1641513520000|2022-01-06 23:58:40|403|397.6|403|397.6|403.07|397.67|402.97|397.57|14
1641513530000|2022-01-06 23:58:50|403.01|397.61|403.03|397.63|403.07|397.67|403|397.6|19
1641513540000|2022-01-06 23:59:00|403.04|397.64|403.03|397.63|403.04|397.64|403.03|397.63|6
1641513550000|2022-01-06 23:59:10|403.01|397.61|402.78|397.38|403.01|397.61|402.78|397.38|20
1641513560000|2022-01-06 23:59:20|402.76|397.36|402.75|397.35|402.81|397.41|402.65|397.25|24
1641513570000|2022-01-06 23:59:30|402.76|397.36|402.79|397.39|402.85|397.45|402.76|397.36|15
1641513580000|2022-01-06 23:59:40|402.85|397.45|402.78|397.38|402.85|397.45|402.78|397.38|23
1641513590000|2022-01-06 23:59:50|402.79|397.39|402.59|397.19|402.79|397.39|402.58|397.18|20
1641513600000|2022-01-07 00:00:00|402.58|397.18|402.58|397.18|402.61|397.21|402.58|397.18|7
1641513610000|2022-01-07 00:00:10|402.59|397.19|402.73|397.33|402.73|397.33|402.59|397.19|17
1641513620000|2022-01-07 00:00:20|402.74|397.34|402.85|397.45|402.85|397.45|402.74|397.34|16
1641513630000|2022-01-07 00:00:30|402.86|397.46|402.87|397.47|402.87|397.47|402.83|397.43|14
1641513640000|2022-01-07 00:00:40|402.89|397.49|403.56|398.16|403.56|398.16|402.89|397.49|31
1641513650000|2022-01-07 00:00:50|403.55|398.15|403.54|398.14|403.56|398.16|403.53|398.13|10
1641513660000|2022-01-07 00:01:00|403.53|398.13|403.34|397.94|403.53|398.13|403.26|397.86|18
1641513670000|2022-01-07 00:01:10|403.27|397.87|403.24|397.84|403.35|397.95|403.24|397.84|22
1641513680000|2022-01-07 00:01:20|403.21|397.81|403.06|397.66|403.26|397.86|403.06|397.66|29
1641513690000|2022-01-07 00:01:30|403.07|397.67|402.99|397.59|403.07|397.67|402.96|397.56|12
1641513700000|2022-01-07 00:01:40|403|397.6|403.01|397.61|403.02|397.62|402.98|397.58|13
1641513710000|2022-01-07 00:01:50|403.02|397.62|403.02|397.62|403.03|397.63|403.01|397.61|5
1641513720000|2022-01-07 00:02:00|403.03|397.63|403.06|397.66|403.06|397.66|402.98|397.58|11
1641513730000|2022-01-07 00:02:10|403.03|397.63|403.29|397.89|403.29|397.89|403.03|397.63|24
1641513740000|2022-01-07 00:02:20|403.28|397.88|403.42|398.02|403.58|398.18|403.28|397.88|25
1641513750000|2022-01-07 00:02:30|403.43|398.03|403.43|398.03|403.44|398.04|403.38|397.98|18
1641513760000|2022-01-07 00:02:40|403.44|398.04|403.51|398.11|403.53|398.13|403.42|398.02|15
1641513770000|2022-01-07 00:02:50|403.5|398.1|403.52|398.12|403.53|398.13|403.4|398|15
1641513780000|2022-01-07 00:03:00|403.53|398.13|403.56|398.16|403.58|398.18|403.44|398.04|21
1641513790000|2022-01-07 00:03:10|403.55|398.15|403.43|398.03|403.55|398.15|403.43|398.03|13
1641513800000|2022-01-07 00:03:20|403.44|398.04|403.42|398.02|403.45|398.05|403.39|397.99|10
1641513810000|2022-01-07 00:03:30|403.39|397.99|403.37|397.97|403.56|398.16|403.34|397.94|23
1641513820000|2022-01-07 00:03:40|403.38|397.98|403.38|397.98|403.38|397.98|403.34|397.94|11
1641513830000|2022-01-07 00:03:50|403.41|398.01|403.42|398.02|403.43|398.03|403.39|397.99|8
1641513840000|2022-01-07 00:04:00|403.41|398.01|403.26|397.86|403.41|398.01|403.26|397.86|7
1641513850000|2022-01-07 00:04:10|403.25|397.85|403.29|397.89|403.32|397.92|403.24|397.84|9
1641513860000|2022-01-07 00:04:20|403.33|397.93|403.24|397.84|403.33|397.93|403.19|397.79|15
1641513870000|2022-01-07 00:04:30|403.22|397.82|403.19|397.79|403.22|397.82|403.19|397.79|3
1641513880000|2022-01-07 00:04:40|403.17|397.77|403.15|397.75|403.2|397.8|403.14|397.74|12
1641513890000|2022-01-07 00:04:50|403.16|397.76|403.15|397.75|403.16|397.76|403.15|397.75|2
1641513900000|2022-01-07 00:05:00|403.14|397.74|403.15|397.75|403.16|397.76|403.13|397.73|9
1641513910000|2022-01-07 00:05:10|403.14|397.74|403.14|397.74|403.15|397.75|403.14|397.74|3
1641513920000|2022-01-07 00:05:20|403.17|397.77|403.1|397.7|403.18|397.78|403.07|397.67|9
1641513930000|2022-01-07 00:05:30|403.14|397.74|403.13|397.73|403.15|397.75|403.1|397.7|9
1641513940000|2022-01-07 00:05:40|403.12|397.72|403.11|397.71|403.13|397.73|403.11|397.71|3
1641513950000|2022-01-07 00:05:50|403.14|397.74|403.16|397.76|403.18|397.78|403.12|397.72|7
1641513960000|2022-01-07 00:06:00|403.19|397.79|403.3|397.9|403.31|397.91|403.13|397.73|16
1641513970000|2022-01-07 00:06:10|403.31|397.91|403.3|397.9|403.32|397.92|403.3|397.9|5
1641513980000|2022-01-07 00:06:20|403.31|397.91|403.31|397.91|403.31|397.91|403.31|397.91|1
1641514010000|2022-01-07 00:06:50|403.33|397.93|403.4|398|403.4|398|403.33|397.93|7
1641514020000|2022-01-07 00:07:00|403.39|397.99|403.4|398|403.4|398|403.37|397.97|6
1641514030000|2022-01-07 00:07:10|403.39|397.99|403.3|397.9|403.39|397.99|403.3|397.9|7
1641514040000|2022-01-07 00:07:20|403.27|397.87|403.2|397.8|403.27|397.87|403.19|397.79|13
1641514050000|2022-01-07 00:07:30|403.21|397.81|403.2|397.8|403.22|397.82|403.2|397.8|6
1641514060000|2022-01-07 00:07:40|403.19|397.79|403.18|397.78|403.19|397.79|403.16|397.76|3
1641514070000|2022-01-07 00:07:50|403.19|397.79|403.03|397.63|403.19|397.79|403.03|397.63|13
1641514080000|2022-01-07 00:08:00|403.02|397.62|402.71|397.31|403.02|397.62|402.71|397.31|22
1641514090000|2022-01-07 00:08:10|402.7|397.3|402.3|396.9|402.7|397.3|402.3|396.9|29
1641514100000|2022-01-07 00:08:20|402.31|396.91|402.37|396.97|402.46|397.06|402.3|396.9|20
1641514110000|2022-01-07 00:08:30|402.4|397|402.47|397.07|402.48|397.08|402.39|396.99|18
1641514120000|2022-01-07 00:08:40|402.44|397.04|402.53|397.13|402.53|397.13|402.44|397.04|13
1641514130000|2022-01-07 00:08:50|402.52|397.12|402.48|397.08|402.53|397.13|402.44|397.04|19
1641514140000|2022-01-07 00:09:00|402.47|397.07|402.32|396.92|402.47|397.07|402.27|396.87|27
1641514150000|2022-01-07 00:09:10|402.27|396.87|402.33|396.93|402.42|397.02|402.23|396.83|20
1641514160000|2022-01-07 00:09:20|402.4|397|402.1|396.7|402.4|397|402.1|396.7|26
1641514170000|2022-01-07 00:09:30|402.11|396.71|402.14|396.74|402.23|396.83|402.11|396.71|23
1641514180000|2022-01-07 00:09:40|402.12|396.72|402.12|396.72|402.17|396.77|402.11|396.71|23
1641514190000|2022-01-07 00:09:50|402.13|396.73|401.75|396.35|402.13|396.73|401.73|396.33|26
1641514200000|2022-01-07 00:10:00|401.76|396.36|401.91|396.51|401.94|396.54|401.76|396.36|27
1641514210000|2022-01-07 00:10:10|401.93|396.53|402.1|396.7|402.1|396.7|401.93|396.53|16
1641514220000|2022-01-07 00:10:20|402.11|396.71|401.98|396.58|402.13|396.73|401.98|396.58|10
1641514230000|2022-01-07 00:10:30|401.96|396.56|401.97|396.57|401.98|396.58|401.95|396.55|9
1641514240000|2022-01-07 00:10:40|401.89|396.49|401.8|396.4|401.95|396.55|401.8|396.4|17
1641514250000|2022-01-07 00:10:50|401.84|396.44|401.6|396.2|401.84|396.44|401.6|396.2|28
1641514260000|2022-01-07 00:11:00|401.65|396.25|401.41|396.01|401.69|396.29|401.41|396.01|27
1641514270000|2022-01-07 00:11:10|401.42|396.02|401.46|396.06|401.48|396.08|401.39|395.99|25
1641514280000|2022-01-07 00:11:20|401.47|396.07|401.55|396.15|401.56|396.16|401.47|396.07|22
1641514290000|2022-01-07 00:11:30|401.58|396.18|401.53|396.13|401.58|396.18|401.46|396.06|19
1641514300000|2022-01-07 00:11:40|401.55|396.15|401.76|396.36|401.76|396.36|401.47|396.07|22
1641514310000|2022-01-07 00:11:50|401.78|396.38|401.91|396.51|401.91|396.51|401.78|396.38|18
1641514320000|2022-01-07 00:12:00|401.9|396.5|401.8|396.4|401.91|396.51|401.77|396.37|19
1641514330000|2022-01-07 00:12:10|401.79|396.39|401.59|396.19|401.8|396.4|401.58|396.18|18
1641514340000|2022-01-07 00:12:20|401.63|396.23|401.5|396.1|401.64|396.24|401.5|396.1|14
1641514350000|2022-01-07 00:12:30|401.49|396.09|401.16|395.76|401.5|396.1|401.15|395.75|27
1641514360000|2022-01-07 00:12:40|401.17|395.77|401.21|395.81|401.31|395.91|401.13|395.73|18
1641514370000|2022-01-07 00:12:50|401.28|395.88|401.3|395.9|401.34|395.94|401.28|395.88|18
1641514380000|2022-01-07 00:13:00|401.29|395.89|401.23|395.83|401.36|395.96|401.23|395.83|18
1641514390000|2022-01-07 00:13:10|401.28|395.88|401.27|395.87|401.28|395.88|401.25|395.85|8
1641514400000|2022-01-07 00:13:20|401.26|395.86|401.54|396.14|401.59|396.19|401.26|395.86|30
1641514410000|2022-01-07 00:13:30|401.57|396.17|401.61|396.21|401.64|396.24|401.57|396.17|8
1641514420000|2022-01-07 00:13:40|401.6|396.2|401.57|396.17|401.6|396.2|401.56|396.16|11
1641514430000|2022-01-07 00:13:50|401.56|396.16|401.54|396.14|401.57|396.17|401.54|396.14|6
1641514440000|2022-01-07 00:14:00|401.55|396.15|401.47|396.07|401.58|396.18|401.46|396.06|19
1641514450000|2022-01-07 00:14:10|401.45|396.05|401.44|396.04|401.46|396.06|401.43|396.03|16
1641514460000|2022-01-07 00:14:20|401.45|396.05|401.47|396.07|401.49|396.09|401.42|396.02|14
1641514470000|2022-01-07 00:14:30|401.49|396.09|401.5|396.1|401.56|396.16|401.48|396.08|17
1641514480000|2022-01-07 00:14:40|401.54|396.14|401.52|396.12|401.54|396.14|401.48|396.08|13
1641514490000|2022-01-07 00:14:50|401.51|396.11|401.47|396.07|401.51|396.11|401.43|396.03|12
1641514500000|2022-01-07 00:15:00|401.46|396.06|401.45|396.05|401.5|396.1|401.45|396.05|14
1641514510000|2022-01-07 00:15:10|401.43|396.03|401.63|396.23|401.64|396.24|401.43|396.03|15
1641514520000|2022-01-07 00:15:20|401.64|396.24|401.82|396.42|401.88|396.48|401.64|396.24|19
1641514530000|2022-01-07 00:15:30|401.85|396.45|402.02|396.62|402.1|396.7|401.85|396.45|19
1641514540000|2022-01-07 00:15:40|402.04|396.64|402.05|396.65|402.05|396.65|402.03|396.63|5
1641514550000|2022-01-07 00:15:50|402.03|396.63|402.06|396.66|402.09|396.69|402.03|396.63|7
1641514560000|2022-01-07 00:16:00|402.02|396.62|402.06|396.66|402.1|396.7|402.02|396.62|20
1641514570000|2022-01-07 00:16:10|402.05|396.65|402.2|396.8|402.23|396.83|402.04|396.64|21
1641514580000|2022-01-07 00:16:20|402.25|396.85|402.36|396.96|402.42|397.02|402.25|396.85|15
1641514590000|2022-01-07 00:16:30|402.39|396.99|402.62|397.22|402.62|397.22|402.36|396.96|28
1641514600000|2022-01-07 00:16:40|402.61|397.21|402.91|397.51|402.91|397.51|402.53|397.13|32
1641514610000|2022-01-07 00:16:50|402.9|397.5|403.09|397.69|403.09|397.69|402.9|397.5|17
1641514620000|2022-01-07 00:17:00|403.08|397.68|403|397.6|403.08|397.68|402.79|397.39|21
1641514630000|2022-01-07 00:17:10|403.01|397.61|403.08|397.68|403.09|397.69|402.99|397.59|19
1641514640000|2022-01-07 00:17:20|403.1|397.7|402.99|397.59|403.1|397.7|402.89|397.49|29
1641514650000|2022-01-07 00:17:30|402.98|397.58|403.21|397.81|403.23|397.83|402.97|397.57|25
1641514660000|2022-01-07 00:17:40|403.22|397.82|403.17|397.77|403.24|397.84|403.16|397.76|23
1641514670000|2022-01-07 00:17:50|403.18|397.78|403.12|397.72|403.2|397.8|403.12|397.72|12
1641514680000|2022-01-07 00:18:00|403.09|397.69|402.83|397.43|403.1|397.7|402.83|397.43|21
1641514690000|2022-01-07 00:18:10|402.79|397.39|402.72|397.32|402.8|397.4|402.68|397.28|22
1641514700000|2022-01-07 00:18:20|402.62|397.22|402.58|397.18|402.62|397.22|402.37|396.97|32
1641514710000|2022-01-07 00:18:30|402.57|397.17|402.27|396.87|402.64|397.24|402.27|396.87|19
1641514720000|2022-01-07 00:18:40|402.39|396.99|402.3|396.9|402.55|397.15|402.23|396.83|31
1641514730000|2022-01-07 00:18:50|402.29|396.89|402.53|397.13|402.69|397.29|402.29|396.89|25
1641514740000|2022-01-07 00:19:00|402.41|397.01|402.43|397.03|402.5|397.1|402.28|396.88|24
1641514750000|2022-01-07 00:19:10|402.42|397.02|402.31|396.91|402.46|397.06|402.31|396.91|11
1641514760000|2022-01-07 00:19:20|402.29|396.89|402.2|396.8|402.29|396.89|402.2|396.8|4
1641514770000|2022-01-07 00:19:30|402.18|396.78|402.06|396.66|402.18|396.78|402.06|396.66|13
1641514780000|2022-01-07 00:19:40|401.98|396.58|401.81|396.41|401.98|396.58|401.72|396.32|24
1641514790000|2022-01-07 00:19:50|401.82|396.42|401.83|396.43|401.84|396.44|401.82|396.42|4
1641514800000|2022-01-07 00:20:00|401.82|396.42|401.94|396.54|402.12|396.72|401.82|396.42|24
1641514810000|2022-01-07 00:20:10|401.95|396.55|401.87|396.47|401.97|396.57|401.82|396.42|18
1641514820000|2022-01-07 00:20:20|401.89|396.49|401.73|396.33|401.89|396.49|401.71|396.31|22
1641514830000|2022-01-07 00:20:30|401.69|396.29|401.55|396.15|401.7|396.3|401.55|396.15|24
1641514840000|2022-01-07 00:20:40|401.61|396.21|401.9|396.5|401.9|396.5|401.61|396.21|22
1641514850000|2022-01-07 00:20:50|401.89|396.49|401.85|396.45|401.9|396.5|401.81|396.41|10
1641514860000|2022-01-07 00:21:00|401.87|396.47|402.19|396.79|402.19|396.79|401.85|396.45|20
1641514870000|2022-01-07 00:21:10|402.25|396.85|402.54|397.14|402.57|397.17|402.19|396.79|27
1641514880000|2022-01-07 00:21:20|402.53|397.13|402.57|397.17|402.6|397.2|402.49|397.09|15
1641514890000|2022-01-07 00:21:30|402.64|397.24|402.61|397.21|402.76|397.36|402.57|397.17|22
1641514900000|2022-01-07 00:21:40|402.62|397.22|402.68|397.28|402.68|397.28|402.61|397.21|15
1641514910000|2022-01-07 00:21:50|402.71|397.31|402.87|397.47|402.88|397.48|402.71|397.31|16
1641514920000|2022-01-07 00:22:00|402.88|397.48|402.92|397.52|402.96|397.56|402.87|397.47|15
1641514930000|2022-01-07 00:22:10|402.93|397.53|402.81|397.41|402.93|397.53|402.8|397.4|18
1641514940000|2022-01-07 00:22:20|402.8|397.4|402.65|397.25|402.83|397.43|402.62|397.22|21
1641514950000|2022-01-07 00:22:30|402.67|397.27|402.93|397.53|402.93|397.53|402.67|397.27|25
1641514960000|2022-01-07 00:22:40|402.92|397.52|402.98|397.58|403|397.6|402.92|397.52|13
1641514970000|2022-01-07 00:22:50|402.97|397.57|403.01|397.61|403.01|397.61|402.97|397.57|2
1641514980000|2022-01-07 00:23:00|403|397.6|402.96|397.56|403.01|397.61|402.96|397.56|10
1641514990000|2022-01-07 00:23:10|402.94|397.54|402.82|397.42|402.94|397.54|402.61|397.21|26
1641515000000|2022-01-07 00:23:20|402.83|397.43|402.83|397.43|402.9|397.5|402.81|397.41|28
1641515010000|2022-01-07 00:23:30|402.85|397.45|402.8|397.4|402.85|397.45|402.78|397.38|13
1641515020000|2022-01-07 00:23:40|402.82|397.42|402.8|397.4|402.84|397.44|402.8|397.4|10
1641515030000|2022-01-07 00:23:50|402.81|397.41|402.61|397.21|402.81|397.41|402.6|397.2|17
1641515040000|2022-01-07 00:24:00|402.64|397.24|402.73|397.33|402.74|397.34|402.61|397.21|24
1641515050000|2022-01-07 00:24:10|402.72|397.32|402.64|397.24|402.72|397.32|402.58|397.18|18
1641515060000|2022-01-07 00:24:20|402.63|397.23|402.46|397.06|402.63|397.23|402.45|397.05|15
1641515070000|2022-01-07 00:24:30|402.49|397.09|402.46|397.06|402.49|397.09|402.44|397.04|9
1641515080000|2022-01-07 00:24:40|402.43|397.03|402.41|397.01|402.43|397.03|402.37|396.97|19
1641515090000|2022-01-07 00:24:50|402.44|397.04|402.35|396.95|402.45|397.05|402.35|396.95|22
1641515100000|2022-01-07 00:25:00|402.33|396.93|401.92|396.52|402.33|396.93|401.92|396.52|31
1641515110000|2022-01-07 00:25:10|401.93|396.53|402.08|396.68|402.17|396.77|401.9|396.5|27
1641515120000|2022-01-07 00:25:20|402.09|396.69|402.08|396.68|402.12|396.72|402.04|396.64|26
1641515130000|2022-01-07 00:25:30|402.07|396.67|402.07|396.67|402.15|396.75|402.04|396.64|21
1641515140000|2022-01-07 00:25:40|402.06|396.66|402.01|396.61|402.06|396.66|401.99|396.59|11
1641515150000|2022-01-07 00:25:50|402.02|396.62|402|396.6|402.15|396.75|401.96|396.56|19
1641515160000|2022-01-07 00:26:00|401.98|396.58|402|396.6|402.04|396.64|401.95|396.55|18
1641515170000|2022-01-07 00:26:10|401.98|396.58|401.97|396.57|402|396.6|401.96|396.56|10
1641515180000|2022-01-07 00:26:20|401.96|396.56|401.95|396.55|401.97|396.57|401.95|396.55|3
1641515190000|2022-01-07 00:26:30|401.96|396.56|401.9|396.5|402.02|396.62|401.88|396.48|16
1641515200000|2022-01-07 00:26:40|401.88|396.48|401.72|396.32|401.9|396.5|401.69|396.29|11
1641515210000|2022-01-07 00:26:50|401.66|396.26|401.62|396.22|401.68|396.28|401.62|396.22|18
1641515220000|2022-01-07 00:27:00|401.63|396.23|401.62|396.22|401.71|396.31|401.62|396.22|11
1641515230000|2022-01-07 00:27:10|401.61|396.21|401.6|396.2|401.62|396.22|401.6|396.2|8
1641515240000|2022-01-07 00:27:20|401.61|396.21|401.68|396.28|401.68|396.28|401.61|396.21|8
1641515250000|2022-01-07 00:27:30|401.69|396.29|401.71|396.31|401.71|396.31|401.68|396.28|5
1641515260000|2022-01-07 00:27:40|401.72|396.32|401.81|396.41|401.84|396.44|401.72|396.32|15
1641515270000|2022-01-07 00:27:50|401.82|396.42|401.94|396.54|401.94|396.54|401.82|396.42|16
1641515280000|2022-01-07 00:28:00|401.96|396.56|402.15|396.75|402.18|396.78|401.96|396.56|11
1641515290000|2022-01-07 00:28:10|402.17|396.77|402.27|396.87|402.29|396.89|402.17|396.77|14
1641515300000|2022-01-07 00:28:20|402.26|396.86|402.25|396.85|402.29|396.89|402.14|396.74|27
1641515310000|2022-01-07 00:28:30|402.24|396.84|402.24|396.84|402.29|396.89|402.24|396.84|15
1641515320000|2022-01-07 00:28:40|402.25|396.85|402.21|396.81|402.26|396.86|402.2|396.8|7
1641515330000|2022-01-07 00:28:50|402.2|396.8|402.28|396.88|402.28|396.88|402.2|396.8|9
1641515340000|2022-01-07 00:29:00|402.27|396.87|402.31|396.91|402.32|396.92|402.26|396.86|8
1641515350000|2022-01-07 00:29:10|402.34|396.94|402.36|396.96|402.39|396.99|402.31|396.91|21
1641515360000|2022-01-07 00:29:20|402.35|396.95|402.44|397.04|402.44|397.04|402.35|396.95|10
1641515370000|2022-01-07 00:29:30|402.42|397.02|402.41|397.01|402.44|397.04|402.41|397.01|3
1641515380000|2022-01-07 00:29:40|402.38|396.98|402.34|396.94|402.39|396.99|402.3|396.9|18
1641515390000|2022-01-07 00:29:50|402.35|396.95|402.32|396.92|402.36|396.96|402.31|396.91|19
1641515400000|2022-01-07 00:30:00|402.31|396.91|402.15|396.75|402.31|396.91|402.12|396.72|22
1641515410000|2022-01-07 00:30:10|402.23|396.83|402.31|396.91|402.33|396.93|402.2|396.8|18
1641515420000|2022-01-07 00:30:20|402.29|396.89|402.32|396.92|402.35|396.95|402.29|396.89|13
1641515430000|2022-01-07 00:30:30|402.34|396.94|402.43|397.03|402.43|397.03|402.34|396.94|14
1641515440000|2022-01-07 00:30:40|402.42|397.02|402.76|397.36|402.76|397.36|402.38|396.98|19
1641515450000|2022-01-07 00:30:50|402.81|397.41|402.82|397.42|402.86|397.46|402.79|397.39|22
1641515460000|2022-01-07 00:31:00|402.83|397.43|402.76|397.36|402.87|397.47|402.73|397.33|14
1641515470000|2022-01-07 00:31:10|402.77|397.37|402.78|397.38|402.8|397.4|402.75|397.35|17
1641515480000|2022-01-07 00:31:20|402.77|397.37|402.29|396.89|402.78|397.38|402.24|396.84|26
1641515490000|2022-01-07 00:31:30|402.28|396.88|402.36|396.96|402.41|397.01|402.28|396.88|16
1641515500000|2022-01-07 00:31:40|402.37|396.97|402.17|396.77|402.37|396.97|402.17|396.77|10
1641515510000|2022-01-07 00:31:50|402.14|396.74|402.02|396.62|402.14|396.74|402.01|396.61|8
1641515520000|2022-01-07 00:32:00|402.03|396.63|402.03|396.63|402.03|396.63|401.98|396.58|13
1641515530000|2022-01-07 00:32:10|402.02|396.62|401.66|396.26|402.03|396.63|401.65|396.25|25
1641515540000|2022-01-07 00:32:20|401.6|396.2|401.66|396.26|401.67|396.27|401.5|396.1|19
1641515550000|2022-01-07 00:32:30|401.65|396.25|401.62|396.22|401.66|396.26|401.62|396.22|11
1641515560000|2022-01-07 00:32:40|401.63|396.23|401.54|396.14|401.64|396.24|401.54|396.14|9
1641515570000|2022-01-07 00:32:50|401.55|396.15|401.34|395.94|401.55|396.15|401.34|395.94|19
1641515580000|2022-01-07 00:33:00|401.35|395.95|401.24|395.84|401.39|395.99|401.19|395.79|22
1641515590000|2022-01-07 00:33:10|401.25|395.85|401.46|396.06|401.5|396.1|401.23|395.83|21
1641515600000|2022-01-07 00:33:20|401.48|396.08|401.32|395.92|401.48|396.08|401.32|395.92|24
1641515610000|2022-01-07 00:33:30|401.33|395.93|401.31|395.91|401.34|395.94|401.31|395.91|9
1641515620000|2022-01-07 00:33:40|401.28|395.88|401.18|395.78|401.28|395.88|401.18|395.78|18
1641515630000|2022-01-07 00:33:50|401.19|395.79|400.96|395.56|401.23|395.83|400.94|395.54|20
1641515640000|2022-01-07 00:34:00|400.97|395.57|400.72|395.32|400.97|395.57|400.5|395.1|35
1641515650000|2022-01-07 00:34:10|400.73|395.33|400.72|395.32|400.77|395.37|400.65|395.25|34
1641515660000|2022-01-07 00:34:20|400.78|395.38|400.79|395.39|400.79|395.39|400.68|395.28|26
1641515670000|2022-01-07 00:34:30|400.8|395.4|400.87|395.47|400.89|395.49|400.75|395.35|23
1641515680000|2022-01-07 00:34:40|400.86|395.46|400.39|394.99|400.93|395.53|400.39|394.99|27
1641515690000|2022-01-07 00:34:50|400.42|395.02|400.22|394.82|400.43|395.03|400.22|394.82|20
1641515700000|2022-01-07 00:35:00|400.2|394.8|400.28|394.88|400.3|394.9|400.01|394.61|27
1641515710000|2022-01-07 00:35:10|400.3|394.9|400.43|395.03|400.47|395.07|400.3|394.9|29
1641515720000|2022-01-07 00:35:20|400.44|395.04|400.66|395.26|400.66|395.26|400.42|395.02|19
1641515730000|2022-01-07 00:35:30|400.73|395.33|400.87|395.47|400.87|395.47|400.72|395.32|23
1641515740000|2022-01-07 00:35:40|400.84|395.44|400.79|395.39|401|395.6|400.75|395.35|25
1641515750000|2022-01-07 00:35:50|400.8|395.4|400.93|395.53|400.93|395.53|400.78|395.38|6
1641515760000|2022-01-07 00:36:00|400.92|395.52|400.76|395.36|400.94|395.54|400.76|395.36|16
1641515770000|2022-01-07 00:36:10|400.7|395.3|400.75|395.35|400.79|395.39|400.56|395.16|28
1641515780000|2022-01-07 00:36:20|400.74|395.34|400.78|395.38|400.81|395.41|400.71|395.31|19
1641515790000|2022-01-07 00:36:30|400.75|395.35|401.19|395.79|401.21|395.81|400.69|395.29|27
1641515800000|2022-01-07 00:36:40|401.2|395.8|401.31|395.91|401.33|395.93|401.18|395.78|19
1641515810000|2022-01-07 00:36:50|401.32|395.92|401.41|396.01|401.41|396.01|401.29|395.89|15
1641515820000|2022-01-07 00:37:00|401.42|396.02|401.47|396.07|401.48|396.08|401.39|395.99|18
1641515830000|2022-01-07 00:37:10|401.46|396.06|401.43|396.03|401.54|396.14|401.43|396.03|23
1641515840000|2022-01-07 00:37:20|401.38|395.98|401.23|395.83|401.38|395.98|401.23|395.83|13
1641515850000|2022-01-07 00:37:30|401.24|395.84|401.38|395.98|401.39|395.99|401.23|395.83|25
1641515860000|2022-01-07 00:37:40|401.33|395.93|401.35|395.95|401.36|395.96|401.28|395.88|17
1641515870000|2022-01-07 00:37:50|401.34|395.94|401.45|396.05|401.48|396.08|401.32|395.92|20
1641515880000|2022-01-07 00:38:00|401.42|396.02|401.64|396.24|401.64|396.24|401.42|396.02|21
1641515890000|2022-01-07 00:38:10|401.62|396.22|401.93|396.53|401.93|396.53|401.62|396.22|28
1641515900000|2022-01-07 00:38:20|401.91|396.51|401.78|396.38|401.96|396.56|401.77|396.37|23
1641515910000|2022-01-07 00:38:30|401.8|396.4|401.78|396.38|401.83|396.43|401.77|396.37|18
1641515920000|2022-01-07 00:38:40|401.79|396.39|401.82|396.42|401.82|396.42|401.77|396.37|18
1641515930000|2022-01-07 00:38:50|401.8|396.4|401.78|396.38|401.82|396.42|401.77|396.37|20
1641515940000|2022-01-07 00:39:00|401.79|396.39|401.97|396.57|401.98|396.58|401.78|396.38|22
1641515950000|2022-01-07 00:39:10|401.9|396.5|401.71|396.31|401.91|396.51|401.64|396.24|27
1641515960000|2022-01-07 00:39:20|401.7|396.3|401.52|396.12|401.71|396.31|401.5|396.1|28
1641515970000|2022-01-07 00:39:30|401.5|396.1|401.19|395.79|401.58|396.18|401.12|395.72|33
1641515980000|2022-01-07 00:39:40|401.22|395.82|401.18|395.78|401.27|395.87|401.08|395.68|31
1641515990000|2022-01-07 00:39:50|401.16|395.76|401.25|395.85|401.29|395.89|401.11|395.71|28
1641516000000|2022-01-07 00:40:00|401.31|395.91|401.23|395.83|401.31|395.91|401.2|395.8|27
1641516010000|2022-01-07 00:40:10|401.24|395.84|401.23|395.83|401.24|395.84|401.2|395.8|15
1641516020000|2022-01-07 00:40:20|401.22|395.82|401.24|395.84|401.25|395.85|401.22|395.82|13
1641516030000|2022-01-07 00:40:30|401.25|395.85|401.24|395.84|401.25|395.85|401.23|395.83|17
1641516040000|2022-01-07 00:40:40|401.25|395.85|401.17|395.77|401.26|395.86|401.16|395.76|13
1641516050000|2022-01-07 00:40:50|401.16|395.76|401.4|396|401.4|396|401.16|395.76|21
1641516060000|2022-01-07 00:41:00|401.42|396.02|401.56|396.16|401.56|396.16|401.34|395.94|27
1641516070000|2022-01-07 00:41:10|401.54|396.14|401.52|396.12|401.57|396.17|401.41|396.01|16
1641516080000|2022-01-07 00:41:20|401.55|396.15|401.68|396.28|401.68|396.28|401.54|396.14|13
1641516090000|2022-01-07 00:41:30|401.67|396.27|401.34|395.94|401.67|396.27|401.31|395.91|21
1641516100000|2022-01-07 00:41:40|401.36|395.96|401.2|395.8|401.38|395.98|401.19|395.79|33
1641516110000|2022-01-07 00:41:50|401.1|395.7|400.9|395.5|401.1|395.7|400.89|395.49|19
1641516120000|2022-01-07 00:42:00|400.93|395.53|401.03|395.63|401.04|395.64|400.91|395.51|16
1641516130000|2022-01-07 00:42:10|401.04|395.64|401.01|395.61|401.04|395.64|401.01|395.61|9
1641516140000|2022-01-07 00:42:20|401.03|395.63|401|395.6|401.05|395.65|400.99|395.59|16
1641516150000|2022-01-07 00:42:30|401.02|395.62|400.62|395.22|401.02|395.62|400.62|395.22|20
1641516160000|2022-01-07 00:42:40|400.65|395.25|400.84|395.44|400.85|395.45|400.65|395.25|21
1641516170000|2022-01-07 00:42:50|400.78|395.38|400.87|395.47|400.89|395.49|400.77|395.37|23
1641516180000|2022-01-07 00:43:00|400.89|395.49|400.96|395.56|400.96|395.56|400.89|395.49|14
1641516190000|2022-01-07 00:43:10|400.97|395.57|400.94|395.54|401.12|395.72|400.92|395.52|22
1641516200000|2022-01-07 00:43:20|400.95|395.55|400.82|395.42|400.97|395.57|400.79|395.39|21
1641516210000|2022-01-07 00:43:30|400.85|395.45|400.92|395.52|401.07|395.67|400.85|395.45|27
1641516220000|2022-01-07 00:43:40|400.96|395.56|401.05|395.65|401.06|395.66|400.93|395.53|26
1641516230000|2022-01-07 00:43:50|401|395.6|401.01|395.61|401.07|395.67|400.95|395.55|23
1641516240000|2022-01-07 00:44:00|401.02|395.62|400.67|395.27|401.05|395.65|400.67|395.27|32
1641516250000|2022-01-07 00:44:10|400.71|395.31|400.66|395.26|400.71|395.31|400.62|395.22|19
1641516260000|2022-01-07 00:44:20|400.67|395.27|400.8|395.4|400.8|395.4|400.65|395.25|19
1641516270000|2022-01-07 00:44:30|400.81|395.41|400.93|395.53|400.93|395.53|400.81|395.41|17
1641516280000|2022-01-07 00:44:40|400.94|395.54|400.88|395.48|400.99|395.59|400.88|395.48|23
1641516290000|2022-01-07 00:44:50|400.9|395.5|400.95|395.55|401|395.6|400.89|395.49|23
1641516300000|2022-01-07 00:45:00|400.94|395.54|400.91|395.51|400.94|395.54|400.86|395.46|24
1641516310000|2022-01-07 00:45:10|400.92|395.52|401.04|395.64|401.08|395.68|400.91|395.51|28
1641516320000|2022-01-07 00:45:20|401.08|395.68|401.1|395.7|401.11|395.71|400.99|395.59|19
1641516330000|2022-01-07 00:45:30|401.05|395.65|401.06|395.66|401.15|395.75|401.03|395.63|15
1641516340000|2022-01-07 00:45:40|401.05|395.65|401.07|395.67|401.12|395.72|400.99|395.59|28
1641516350000|2022-01-07 00:45:50|401.03|395.63|401.11|395.71|401.17|395.77|401.03|395.63|23
1641516360000|2022-01-07 00:46:00|401.12|395.72|401.21|395.81|401.22|395.82|401.1|395.7|17
1641516370000|2022-01-07 00:46:10|401.19|395.79|401.07|395.67|401.2|395.8|401.06|395.66|18
1641516380000|2022-01-07 00:46:20|401.08|395.68|401.41|396.01|401.41|396.01|401.08|395.68|32
1641516390000|2022-01-07 00:46:30|401.42|396.02|401.62|396.22|401.69|396.29|401.4|396|31
1641516400000|2022-01-07 00:46:40|401.63|396.23|401.68|396.28|401.75|396.35|401.58|396.18|30
1641516410000|2022-01-07 00:46:50|401.77|396.37|401.88|396.48|401.88|396.48|401.77|396.37|25
1641516420000|2022-01-07 00:47:00|401.89|396.49|402.08|396.68|402.2|396.8|401.8|396.4|31
1641516430000|2022-01-07 00:47:10|402.09|396.69|402.33|396.93|402.33|396.93|402.09|396.69|19
1641516440000|2022-01-07 00:47:20|402.35|396.95|402.7|397.3|402.7|397.3|402.35|396.95|20
1641516450000|2022-01-07 00:47:30|402.83|397.43|403.15|397.75|403.23|397.83|402.83|397.43|21
1641516460000|2022-01-07 00:47:40|403.13|397.73|403.1|397.7|403.23|397.83|403.05|397.65|25
1641516470000|2022-01-07 00:47:50|403.08|397.68|403.16|397.76|403.18|397.78|403.08|397.68|22
1641516480000|2022-01-07 00:48:00|403.17|397.77|402.83|397.43|403.18|397.78|402.83|397.43|27
1641516490000|2022-01-07 00:48:10|402.77|397.37|402.87|397.47|402.87|397.47|402.77|397.37|22
1641516500000|2022-01-07 00:48:20|402.85|397.45|402.74|397.34|402.86|397.46|402.68|397.28|33
1641516510000|2022-01-07 00:48:30|402.75|397.35|402.67|397.27|402.75|397.35|402.64|397.24|18
1641516520000|2022-01-07 00:48:40|402.66|397.26|402.59|397.19|402.66|397.26|402.59|397.19|22
1641516530000|2022-01-07 00:48:50|402.6|397.2|402.65|397.25|402.65|397.25|402.6|397.2|11
1641516540000|2022-01-07 00:49:00|402.66|397.26|402.63|397.23|402.67|397.27|402.61|397.21|19
1641516550000|2022-01-07 00:49:10|402.62|397.22|402.65|397.25|402.65|397.25|402.62|397.22|17
1641516560000|2022-01-07 00:49:20|402.59|397.19|402.46|397.06|402.62|397.22|402.46|397.06|31
1641516570000|2022-01-07 00:49:30|402.47|397.07|402.48|397.08|402.57|397.17|402.45|397.05|12
1641516580000|2022-01-07 00:49:40|402.47|397.07|402.48|397.08|402.51|397.11|402.47|397.07|7
1641516590000|2022-01-07 00:49:50|402.47|397.07|402.12|396.72|402.5|397.1|402.12|396.72|24
1641516600000|2022-01-07 00:50:00|402.11|396.71|401.98|396.58|402.16|396.76|401.98|396.58|17
1641516610000|2022-01-07 00:50:10|402.01|396.61|401.97|396.57|402.03|396.63|401.91|396.51|19
1641516620000|2022-01-07 00:50:20|401.98|396.58|402.31|396.91|402.31|396.91|401.98|396.58|21
1641516630000|2022-01-07 00:50:30|402.3|396.9|402.54|397.14|402.61|397.21|402.3|396.9|30
1641516640000|2022-01-07 00:50:40|402.62|397.22|402.55|397.15|402.65|397.25|402.52|397.12|23
1641516650000|2022-01-07 00:50:50|402.57|397.17|402.57|397.17|402.57|397.17|402.52|397.12|14
1641516660000|2022-01-07 00:51:00|402.51|397.11|402.61|397.21|402.62|397.22|402.5|397.1|20
1641516670000|2022-01-07 00:51:10|402.58|397.18|402.5|397.1|402.6|397.2|402.49|397.09|14
1641516680000|2022-01-07 00:51:20|402.59|397.19|402.63|397.23|402.65|397.25|402.54|397.14|21
1641516690000|2022-01-07 00:51:30|402.6|397.2|402.56|397.16|402.63|397.23|402.56|397.16|7
1641516700000|2022-01-07 00:51:40|402.55|397.15|402.52|397.12|402.55|397.15|402.49|397.09|11
1641516710000|2022-01-07 00:51:50|402.53|397.13|402.61|397.21|402.61|397.21|402.51|397.11|13
1641516720000|2022-01-07 00:52:00|402.6|397.2|402.68|397.28|402.7|397.3|402.6|397.2|15
1641516730000|2022-01-07 00:52:10|402.7|397.3|402.76|397.36|402.8|397.4|402.7|397.3|13
1641516740000|2022-01-07 00:52:20|402.77|397.37|402.6|397.2|402.78|397.38|402.6|397.2|20
1641516750000|2022-01-07 00:52:30|402.59|397.19|402.6|397.2|402.65|397.25|402.59|397.19|23
1641516760000|2022-01-07 00:52:40|402.61|397.21|402.47|397.07|402.61|397.21|402.37|396.97|24
1641516770000|2022-01-07 00:52:50|402.43|397.03|402.51|397.11|402.54|397.14|402.43|397.03|19
1641516780000|2022-01-07 00:53:00|402.5|397.1|402.46|397.06|402.57|397.17|402.46|397.06|16
1641516790000|2022-01-07 00:53:10|402.45|397.05|402.47|397.07|402.48|397.08|402.45|397.05|6
1641516800000|2022-01-07 00:53:20|402.49|397.09|402.46|397.06|402.64|397.24|402.42|397.02|25
1641516810000|2022-01-07 00:53:30|402.47|397.07|402.47|397.07|402.49|397.09|402.44|397.04|10
1641516820000|2022-01-07 00:53:40|402.46|397.06|402.32|396.92|402.55|397.15|402.3|396.9|24
1641516830000|2022-01-07 00:53:50|402.33|396.93|402.32|396.92|402.33|396.93|402.31|396.91|9
1641516840000|2022-01-07 00:54:00|402.33|396.93|402.32|396.92|402.39|396.99|402.29|396.89|22
1641516850000|2022-01-07 00:54:10|402.33|396.93|402.07|396.67|402.35|396.95|401.97|396.57|30
1641516860000|2022-01-07 00:54:20|402.06|396.66|402.12|396.72|402.14|396.74|401.98|396.58|26
1641516870000|2022-01-07 00:54:30|402.09|396.69|402.16|396.76|402.17|396.77|402.08|396.68|22
1641516880000|2022-01-07 00:54:40|402.14|396.74|402.3|396.9|402.3|396.9|402.14|396.74|20
1641516890000|2022-01-07 00:54:50|402.31|396.91|402.25|396.85|402.31|396.91|402.24|396.84|15
1641516900000|2022-01-07 00:55:00|402.26|396.86|402.24|396.84|402.27|396.87|402.22|396.82|7
1641516910000|2022-01-07 00:55:10|402.22|396.82|402.29|396.89|402.3|396.9|402.22|396.82|20
1641516920000|2022-01-07 00:55:20|402.26|396.86|402.03|396.63|402.27|396.87|401.99|396.59|21
1641516930000|2022-01-07 00:55:30|401.99|396.59|401.91|396.51|401.99|396.59|401.86|396.46|19
1641516940000|2022-01-07 00:55:40|401.92|396.52|401.99|396.59|402|396.6|401.91|396.51|15
1641516950000|2022-01-07 00:55:50|401.96|396.56|401.95|396.55|401.96|396.56|401.92|396.52|15
1641516960000|2022-01-07 00:56:00|401.94|396.54|401.87|396.47|401.94|396.54|401.85|396.45|15
1641516970000|2022-01-07 00:56:10|401.86|396.46|401.88|396.48|401.9|396.5|401.85|396.45|12
1641516980000|2022-01-07 00:56:20|401.89|396.49|401.96|396.56|401.97|396.57|401.89|396.49|9
1641516990000|2022-01-07 00:56:30|401.98|396.58|401.97|396.57|402.02|396.62|401.96|396.56|9
1641517000000|2022-01-07 00:56:40|401.98|396.58|401.97|396.57|402.01|396.61|401.94|396.54|18
1641517010000|2022-01-07 00:56:50|401.98|396.58|401.99|396.59|401.99|396.59|401.98|396.58|4
1641517020000|2022-01-07 00:57:00|401.98|396.58|401.92|396.52|401.98|396.58|401.89|396.49|7
1641517030000|2022-01-07 00:57:10|401.93|396.53|401.91|396.51|401.95|396.55|401.88|396.48|16
1641517040000|2022-01-07 00:57:20|401.92|396.52|401.99|396.59|401.99|396.59|401.92|396.52|9
1641517050000|2022-01-07 00:57:30|401.98|396.58|401.97|396.57|402.04|396.64|401.97|396.57|14
1641517060000|2022-01-07 00:57:40|401.98|396.58|402.02|396.62|402.02|396.62|401.98|396.58|7
1641517070000|2022-01-07 00:57:50|402.03|396.63|402.02|396.62|402.03|396.63|402.02|396.62|6
1641517080000|2022-01-07 00:58:00|402.04|396.64|401.91|396.51|402.12|396.72|401.91|396.51|30
1641517090000|2022-01-07 00:58:10|401.94|396.54|401.88|396.48|401.94|396.54|401.86|396.46|12
1641517100000|2022-01-07 00:58:20|401.89|396.49|401.68|396.28|401.89|396.49|401.68|396.28|12
1641517110000|2022-01-07 00:58:30|401.69|396.29|401.7|396.3|401.77|396.37|401.59|396.19|22
1641517120000|2022-01-07 00:58:40|401.66|396.26|401.67|396.27|401.69|396.29|401.6|396.2|26
1641517130000|2022-01-07 00:58:50|401.64|396.24|401.72|396.32|401.73|396.33|401.64|396.24|8
1641517140000|2022-01-07 00:59:00|401.73|396.33|401.83|396.43|401.84|396.44|401.72|396.32|18
1641517150000|2022-01-07 00:59:10|401.84|396.44|401.79|396.39|401.89|396.49|401.79|396.39|12
1641517160000|2022-01-07 00:59:20|401.8|396.4|401.81|396.41|401.84|396.44|401.8|396.4|8
1641517170000|2022-01-07 00:59:30|401.8|396.4|401.82|396.42|401.86|396.46|401.78|396.38|10
1641517180000|2022-01-07 00:59:40|401.83|396.43|401.75|396.35|401.83|396.43|401.75|396.35|11
1641517190000|2022-01-07 00:59:50|401.77|396.37|401.78|396.38|401.78|396.38|401.74|396.34|5
1641517200000|2022-01-07 01:00:00|401.8|396.4|401.88|396.48|401.89|396.49|401.78|396.38|15
1641517210000|2022-01-07 01:00:10|401.89|396.49|402.09|396.69|402.09|396.69|401.88|396.48|17
1641517220000|2022-01-07 01:00:20|402.1|396.7|402.14|396.74|402.16|396.76|402.1|396.7|13
1641517230000|2022-01-07 01:00:30|402.13|396.73|402.18|396.78|402.18|396.78|402.13|396.73|13
1641517240000|2022-01-07 01:00:40|402.16|396.76|402.18|396.78|402.19|396.79|402.16|396.76|10
1641517250000|2022-01-07 01:00:50|402.16|396.76|402.17|396.77|402.2|396.8|402.13|396.73|21
1641517260000|2022-01-07 01:01:00|402.19|396.79|402.01|396.61|402.19|396.79|401.99|396.59|28
1641517270000|2022-01-07 01:01:10|402.02|396.62|402.08|396.68|402.19|396.79|402.01|396.61|32
1641517280000|2022-01-07 01:01:20|402.13|396.73|402.57|397.17|402.62|397.22|402.13|396.73|31
1641517290000|2022-01-07 01:01:30|402.58|397.18|402.74|397.34|402.79|397.39|402.54|397.14|27
1641517300000|2022-01-07 01:01:40|402.77|397.37|402.95|397.55|402.95|397.55|402.75|397.35|31
1641517310000|2022-01-07 01:01:50|402.94|397.54|402.88|397.48|402.94|397.54|402.83|397.43|13
1641517320000|2022-01-07 01:02:00|402.9|397.5|402.89|397.49|402.93|397.53|402.87|397.47|14
1641517330000|2022-01-07 01:02:10|402.9|397.5|402.97|397.57|403.02|397.62|402.9|397.5|24
1641517340000|2022-01-07 01:02:20|402.98|397.58|402.94|397.54|403.01|397.61|402.94|397.54|13
1641517350000|2022-01-07 01:02:30|402.93|397.53|402.96|397.56|402.96|397.56|402.86|397.46|18
1641517360000|2022-01-07 01:02:40|402.95|397.55|402.9|397.5|402.98|397.58|402.9|397.5|9
1641517370000|2022-01-07 01:02:50|402.88|397.48|402.89|397.49|402.93|397.53|402.88|397.48|12
1641517380000|2022-01-07 01:03:00|402.9|397.5|402.9|397.5|402.93|397.53|402.89|397.49|9
1641517390000|2022-01-07 01:03:10|402.92|397.52|402.98|397.58|402.98|397.58|402.92|397.52|21
1641517400000|2022-01-07 01:03:20|402.99|397.59|402.88|397.48|403|397.6|402.88|397.48|9
1641517410000|2022-01-07 01:03:30|402.91|397.51|402.83|397.43|402.93|397.53|402.81|397.41|14
1641517420000|2022-01-07 01:03:40|402.85|397.45|402.66|397.26|402.85|397.45|402.57|397.17|17
1641517430000|2022-01-07 01:03:50|402.69|397.29|402.55|397.15|402.69|397.29|402.55|397.15|17
1641517440000|2022-01-07 01:04:00|402.58|397.18|402.73|397.33|402.77|397.37|402.55|397.15|20
1641517450000|2022-01-07 01:04:10|402.71|397.31|402.93|397.53|402.96|397.56|402.69|397.29|22
1641517460000|2022-01-07 01:04:20|402.91|397.51|402.9|397.5|402.95|397.55|402.89|397.49|15
1641517470000|2022-01-07 01:04:30|402.89|397.49|402.72|397.32|402.89|397.49|402.72|397.32|10
1641517480000|2022-01-07 01:04:40|402.73|397.33|402.66|397.26|402.74|397.34|402.63|397.23|18
1641517490000|2022-01-07 01:04:50|402.65|397.25|402.57|397.17|402.65|397.25|402.52|397.12|19
1641517500000|2022-01-07 01:05:00|402.56|397.16|402.53|397.13|402.58|397.18|402.45|397.05|20
1641517510000|2022-01-07 01:05:10|402.51|397.11|402.53|397.13|402.53|397.13|402.47|397.07|14
1641517520000|2022-01-07 01:05:20|402.54|397.14|402.41|397.01|402.54|397.14|402.39|396.99|22
1641517530000|2022-01-07 01:05:30|402.4|397|402.14|396.74|402.4|397|402.09|396.69|21
1641517540000|2022-01-07 01:05:40|402.11|396.71|402.13|396.73|402.14|396.74|402.1|396.7|14
1641517550000|2022-01-07 01:05:50|402.16|396.76|402.15|396.75|402.16|396.76|402.14|396.74|3
1641517560000|2022-01-07 01:06:00|402.2|396.8|402.32|396.92|402.32|396.92|402.17|396.77|11
1641517570000|2022-01-07 01:06:10|402.37|396.97|402.57|397.17|402.57|397.17|402.31|396.91|23
1641517580000|2022-01-07 01:06:20|402.54|397.14|402.7|397.3|402.74|397.34|402.45|397.05|28
1641517590000|2022-01-07 01:06:30|402.68|397.28|402.72|397.32|402.86|397.46|402.68|397.28|31
1641517600000|2022-01-07 01:06:40|402.79|397.39|402.51|397.11|402.91|397.51|402.51|397.11|33
1641517610000|2022-01-07 01:06:50|402.5|397.1|402.68|397.28|402.68|397.28|402.46|397.06|24
1641517620000|2022-01-07 01:07:00|402.67|397.27|402.7|397.3|402.7|397.3|402.67|397.27|5
1641517630000|2022-01-07 01:07:10|402.69|397.29|402.58|397.18|402.7|397.3|402.58|397.18|9
1641517640000|2022-01-07 01:07:20|402.54|397.14|402.74|397.34|402.74|397.34|402.54|397.14|18
1641517650000|2022-01-07 01:07:30|402.75|397.35|402.75|397.35|402.77|397.37|402.74|397.34|10
1641517660000|2022-01-07 01:07:40|402.72|397.32|402.71|397.31|402.73|397.33|402.68|397.28|15
1641517670000|2022-01-07 01:07:50|402.72|397.32|402.71|397.31|402.72|397.32|402.64|397.24|14
1641517680000|2022-01-07 01:08:00|402.65|397.25|402.72|397.32|402.73|397.33|402.63|397.23|15
1641517690000|2022-01-07 01:08:10|402.7|397.3|402.79|397.39|402.8|397.4|402.64|397.24|14
1641517700000|2022-01-07 01:08:20|402.78|397.38|402.8|397.4|402.8|397.4|402.74|397.34|12
1641517710000|2022-01-07 01:08:30|402.81|397.41|402.76|397.36|402.82|397.42|402.76|397.36|7
1641517720000|2022-01-07 01:08:40|402.74|397.34|402.75|397.35|402.79|397.39|402.74|397.34|12
1641517730000|2022-01-07 01:08:50|402.74|397.34|402.64|397.24|402.77|397.37|402.64|397.24|20
1641517740000|2022-01-07 01:09:00|402.67|397.27|402.66|397.26|402.67|397.27|402.64|397.24|5
1641517750000|2022-01-07 01:09:10|402.67|397.27|402.67|397.27|402.67|397.27|402.66|397.26|3
1641517760000|2022-01-07 01:09:20|402.69|397.29|402.67|397.27|402.69|397.29|402.67|397.27|4
1641517770000|2022-01-07 01:09:30|402.65|397.25|402.61|397.21|402.65|397.25|402.6|397.2|7
1641517780000|2022-01-07 01:09:40|402.62|397.22|402.25|396.85|402.62|397.22|402.25|396.85|20
1641517790000|2022-01-07 01:09:50|402.26|396.86|402.36|396.96|402.39|396.99|402.23|396.83|16
1641517800000|2022-01-07 01:10:00|402.38|396.98|402.41|397.01|402.44|397.04|402.37|396.97|16
1641517810000|2022-01-07 01:10:10|402.42|397.02|402.58|397.18|402.58|397.18|402.41|397.01|13
1641517820000|2022-01-07 01:10:20|402.59|397.19|402.42|397.02|402.66|397.26|402.42|397.02|21
1641517830000|2022-01-07 01:10:30|402.41|397.01|402.24|396.84|402.42|397.02|402.24|396.84|11
1641517840000|2022-01-07 01:10:40|402.27|396.87|402.24|396.84|402.29|396.89|402.24|396.84|6
1641517850000|2022-01-07 01:10:50|402.23|396.83|402.24|396.84|402.24|396.84|402.22|396.82|5
1641517860000|2022-01-07 01:11:00|402.23|396.83|402.28|396.88|402.28|396.88|402.22|396.82|9
1641517870000|2022-01-07 01:11:10|402.29|396.89|402.23|396.83|402.35|396.95|402.23|396.83|14
1641517880000|2022-01-07 01:11:20|402.24|396.84|402.05|396.65|402.29|396.89|402.05|396.65|17
1641517890000|2022-01-07 01:11:30|402.06|396.66|402.04|396.64|402.1|396.7|402.04|396.64|11
1641517900000|2022-01-07 01:11:40|402.05|396.65|402.05|396.65|402.05|396.65|401.99|396.59|13
1641517910000|2022-01-07 01:11:50|402.06|396.66|402.14|396.74|402.25|396.85|402.06|396.66|28
1641517920000|2022-01-07 01:12:00|402.16|396.76|402.06|396.66|402.23|396.83|402.06|396.66|23
1641517930000|2022-01-07 01:12:10|402.05|396.65|401.9|396.5|402.07|396.67|401.9|396.5|17
1641517940000|2022-01-07 01:12:20|401.91|396.51|401.99|396.59|402|396.6|401.9|396.5|15
1641517950000|2022-01-07 01:12:30|401.98|396.58|401.99|396.59|402|396.6|401.98|396.58|9
1641517960000|2022-01-07 01:12:40|401.98|396.58|401.93|396.53|401.99|396.59|401.93|396.53|8
1641517970000|2022-01-07 01:12:50|401.94|396.54|401.8|396.4|401.96|396.56|401.79|396.39|14
1641517980000|2022-01-07 01:13:00|401.82|396.42|401.57|396.17|401.82|396.42|401.57|396.17|8
1641517990000|2022-01-07 01:13:10|401.6|396.2|401.53|396.13|401.64|396.24|401.52|396.12|17
1641518000000|2022-01-07 01:13:20|401.5|396.1|401.6|396.2|401.61|396.21|401.48|396.08|23
1641518010000|2022-01-07 01:13:30|401.58|396.18|401.69|396.29|401.69|396.29|401.58|396.18|12
1641518020000|2022-01-07 01:13:40|401.7|396.3|401.67|396.27|401.7|396.3|401.66|396.26|9
1641518030000|2022-01-07 01:13:50|401.68|396.28|401.64|396.24|401.69|396.29|401.64|396.24|16
1641518040000|2022-01-07 01:14:00|401.65|396.25|401.8|396.4|401.82|396.42|401.65|396.25|18
1641518050000|2022-01-07 01:14:10|401.79|396.39|401.76|396.36|401.79|396.39|401.71|396.31|20
1641518060000|2022-01-07 01:14:20|401.75|396.35|401.76|396.36|401.76|396.36|401.74|396.34|8
1641518070000|2022-01-07 01:14:30|401.77|396.37|401.77|396.37|401.77|396.37|401.75|396.35|8
1641518080000|2022-01-07 01:14:40|401.79|396.39|401.81|396.41|401.87|396.47|401.76|396.36|11
1641518090000|2022-01-07 01:14:50|401.85|396.45|401.89|396.49|401.89|396.49|401.85|396.45|4
1641518100000|2022-01-07 01:15:00|401.88|396.48|401.88|396.48|401.88|396.48|401.86|396.46|4
1641518110000|2022-01-07 01:15:10|401.87|396.47|401.82|396.42|401.89|396.49|401.76|396.36|16
1641518120000|2022-01-07 01:15:20|401.79|396.39|401.71|396.31|401.81|396.41|401.67|396.27|20
1641518130000|2022-01-07 01:15:30|401.72|396.32|401.77|396.37|401.77|396.37|401.66|396.26|22
1641518140000|2022-01-07 01:15:40|401.73|396.33|401.79|396.39|401.84|396.44|401.73|396.33|21
1641518150000|2022-01-07 01:15:50|401.81|396.41|401.8|396.4|401.81|396.41|401.69|396.29|18
1641518160000|2022-01-07 01:16:00|401.79|396.39|401.64|396.24|401.8|396.4|401.55|396.15|28
1641518170000|2022-01-07 01:16:10|401.57|396.17|401.53|396.13|401.57|396.17|401.53|396.13|6
1641518180000|2022-01-07 01:16:20|401.54|396.14|401.32|395.92|401.54|396.14|401.32|395.92|18
1641518190000|2022-01-07 01:16:30|401.34|395.94|401.38|395.98|401.42|396.02|401.32|395.92|14
1641518200000|2022-01-07 01:16:40|401.39|395.99|401.28|395.88|401.39|395.99|401.2|395.8|18
1641518210000|2022-01-07 01:16:50|401.27|395.87|401.22|395.82|401.32|395.92|401.2|395.8|21
1641518220000|2022-01-07 01:17:00|401.29|395.89|401.22|395.82|401.35|395.95|401.22|395.82|18
1641518230000|2022-01-07 01:17:10|401.21|395.81|400.85|395.45|401.28|395.88|400.85|395.45|23
1641518240000|2022-01-07 01:17:20|400.83|395.43|400.96|395.56|400.99|395.59|400.83|395.43|9
1641518250000|2022-01-07 01:17:30|400.97|395.57|401.19|395.79|401.2|395.8|400.97|395.57|25
1641518260000|2022-01-07 01:17:40|401.18|395.78|401.22|395.82|401.22|395.82|401.17|395.77|8
1641518270000|2022-01-07 01:17:50|401.21|395.81|401.3|395.9|401.3|395.9|401.19|395.79|18
1641518280000|2022-01-07 01:18:00|401.33|395.93|401.27|395.87|401.33|395.93|401.19|395.79|18
1641518290000|2022-01-07 01:18:10|401.25|395.85|401.48|396.08|401.48|396.08|401.25|395.85|14
1641518300000|2022-01-07 01:18:20|401.5|396.1|401.51|396.11|401.51|396.11|401.39|395.99|19
1641518310000|2022-01-07 01:18:30|401.49|396.09|401.36|395.96|401.49|396.09|401.34|395.94|21
1641518320000|2022-01-07 01:18:40|401.35|395.95|401.39|395.99|401.39|395.99|401.32|395.92|12
1641518330000|2022-01-07 01:18:50|401.4|396|401.29|395.89|401.4|396|401.28|395.88|21
1641518340000|2022-01-07 01:19:00|401.3|395.9|401.34|395.94|401.39|395.99|401.3|395.9|19
1641518350000|2022-01-07 01:19:10|401.31|395.91|401.37|395.97|401.4|396|401.31|395.91|16
1641518360000|2022-01-07 01:19:20|401.35|395.95|401.28|395.88|401.39|395.99|401.22|395.82|20
1641518370000|2022-01-07 01:19:30|401.27|395.87|401.14|395.74|401.29|395.89|401.14|395.74|20
1641518380000|2022-01-07 01:19:40|401.1|395.7|401.04|395.64|401.1|395.7|401|395.6|23
1641518390000|2022-01-07 01:19:50|401.08|395.68|401|395.6|401.11|395.71|401|395.6|19
1641518400000|2022-01-07 01:20:00|400.92|395.52|401.09|395.69|401.09|395.69|400.92|395.52|18
1641518410000|2022-01-07 01:20:10|401.08|395.68|401.08|395.68|401.09|395.69|401.04|395.64|12
1641518420000|2022-01-07 01:20:20|401.07|395.67|401.05|395.65|401.09|395.69|401.03|395.63|12
1641518430000|2022-01-07 01:20:30|401.03|395.63|401.08|395.68|401.08|395.68|400.95|395.55|20
1641518440000|2022-01-07 01:20:40|401.02|395.62|400.97|395.57|401.02|395.62|400.95|395.55|16
1641518450000|2022-01-07 01:20:50|400.96|395.56|400.93|395.53|401|395.6|400.93|395.53|11
1641518460000|2022-01-07 01:21:00|400.96|395.56|400.94|395.54|400.96|395.56|400.92|395.52|11
1641518470000|2022-01-07 01:21:10|400.96|395.56|400.89|395.49|400.96|395.56|400.89|395.49|15
1641518480000|2022-01-07 01:21:20|400.81|395.41|400.77|395.37|400.88|395.48|400.77|395.37|24
1641518490000|2022-01-07 01:21:30|400.78|395.38|400.77|395.37|400.78|395.38|400.77|395.37|2
1641518500000|2022-01-07 01:21:40|400.76|395.36|400.74|395.34|400.76|395.36|400.73|395.33|16
1641518510000|2022-01-07 01:21:50|400.75|395.35|400.74|395.34|400.76|395.36|400.74|395.34|4
1641518520000|2022-01-07 01:22:00|400.77|395.37|400.77|395.37|400.77|395.37|400.76|395.36|3
1641518530000|2022-01-07 01:22:10|400.74|395.34|400.76|395.36|400.76|395.36|400.74|395.34|2
1641518540000|2022-01-07 01:22:20|400.74|395.34|400.46|395.06|400.74|395.34|400.45|395.05|18
1641518550000|2022-01-07 01:22:30|400.45|395.05|400.27|394.87|400.48|395.08|400.27|394.87|20
1641518560000|2022-01-07 01:22:40|400.24|394.84|400.28|394.88|400.3|394.9|400.24|394.84|17
1641518570000|2022-01-07 01:22:50|400.27|394.87|400.31|394.91|400.35|394.95|400.27|394.87|21
1641518580000|2022-01-07 01:23:00|400.32|394.92|400.37|394.97|400.37|394.97|400.32|394.92|11
1641518590000|2022-01-07 01:23:10|400.36|394.96|400.35|394.95|400.39|394.99|400.32|394.92|12
1641518600000|2022-01-07 01:23:20|400.37|394.97|400.3|394.9|400.37|394.97|400.26|394.86|14
1641518610000|2022-01-07 01:23:30|400.31|394.91|400.32|394.92|400.34|394.94|400.31|394.91|6
1641518620000|2022-01-07 01:23:40|400.31|394.91|400.27|394.87|400.32|394.92|400.27|394.87|6
1641518630000|2022-01-07 01:23:50|400.25|394.85|400.46|395.06|400.49|395.09|400.24|394.84|16
1641518640000|2022-01-07 01:24:00|400.47|395.07|400.51|395.11|400.52|395.12|400.46|395.06|9
1641518650000|2022-01-07 01:24:10|400.5|395.1|400.5|395.1|400.5|395.1|400.5|395.1|1
1641518660000|2022-01-07 01:24:20|400.49|395.09|400.52|395.12|400.53|395.13|400.45|395.05|21
1641518670000|2022-01-07 01:24:30|400.53|395.13|400.53|395.13|400.53|395.13|400.53|395.13|1
1641518680000|2022-01-07 01:24:40|400.51|395.11|400.52|395.12|400.52|395.12|400.51|395.11|2
1641518690000|2022-01-07 01:24:50|400.51|395.11|400.51|395.11|400.51|395.11|400.49|395.09|3
1641518700000|2022-01-07 01:25:00|400.49|395.09|400.54|395.14|400.54|395.14|400.49|395.09|6
1641518710000|2022-01-07 01:25:10|400.55|395.15|400.73|395.33|400.75|395.35|400.55|395.15|15
1641518720000|2022-01-07 01:25:20|400.75|395.35|400.68|395.28|400.75|395.35|400.67|395.27|17
1641518730000|2022-01-07 01:25:30|400.64|395.24|400.64|395.24|400.67|395.27|400.63|395.23|13
1641518740000|2022-01-07 01:25:40|400.65|395.25|400.95|395.55|400.98|395.58|400.62|395.22|25
1641518750000|2022-01-07 01:25:50|400.94|395.54|400.91|395.51|400.95|395.55|400.9|395.5|8
1641518760000|2022-01-07 01:26:00|400.92|395.52|400.9|395.5|400.97|395.57|400.87|395.47|18
1641518770000|2022-01-07 01:26:10|400.88|395.48|400.88|395.48|400.9|395.5|400.87|395.47|6
1641518780000|2022-01-07 01:26:20|400.89|395.49|400.9|395.5|400.9|395.5|400.87|395.47|4
1641518790000|2022-01-07 01:26:30|400.91|395.51|400.9|395.5|400.91|395.51|400.9|395.5|2
1641518800000|2022-01-07 01:26:40|400.91|395.51|401.13|395.73|401.15|395.75|400.89|395.49|26
1641518810000|2022-01-07 01:26:50|401.12|395.72|401.2|395.8|401.2|395.8|401.12|395.72|11
1641518820000|2022-01-07 01:27:00|401.17|395.77|401.14|395.74|401.18|395.78|401.06|395.66|21
1641518830000|2022-01-07 01:27:10|401.16|395.76|401.46|396.06|401.48|396.08|401.14|395.74|21
1641518840000|2022-01-07 01:27:20|401.47|396.07|401.47|396.07|401.48|396.08|401.46|396.06|4
1641518850000|2022-01-07 01:27:30|401.48|396.08|401.55|396.15|401.55|396.15|401.48|396.08|13
1641518860000|2022-01-07 01:27:40|401.53|396.13|401.68|396.28|401.84|396.44|401.53|396.13|21
1641518870000|2022-01-07 01:27:50|401.69|396.29|401.72|396.32|401.77|396.37|401.69|396.29|11
1641518880000|2022-01-07 01:28:00|401.71|396.31|401.79|396.39|401.81|396.41|401.7|396.3|12
1641518890000|2022-01-07 01:28:10|401.8|396.4|401.8|396.4|401.86|396.46|401.8|396.4|14
1641518900000|2022-01-07 01:28:20|401.84|396.44|401.85|396.45|401.85|396.45|401.81|396.41|9
1641518910000|2022-01-07 01:28:30|401.86|396.46|402.21|396.81|402.25|396.85|401.84|396.44|18
1641518920000|2022-01-07 01:28:40|402.22|396.82|402.15|396.75|402.24|396.84|402.15|396.75|18
1641518930000|2022-01-07 01:28:50|402.14|396.74|402.2|396.8|402.22|396.82|402.05|396.65|15
1641518940000|2022-01-07 01:29:00|402.21|396.81|402.2|396.8|402.24|396.84|402.19|396.79|22
1641518950000|2022-01-07 01:29:10|402.17|396.77|402.05|396.65|402.17|396.77|402.05|396.65|19
1641518960000|2022-01-07 01:29:20|402.03|396.63|402.11|396.71|402.14|396.74|402|396.6|18
1641518970000|2022-01-07 01:29:30|402.14|396.74|402.11|396.71|402.19|396.79|402.07|396.67|23
1641518980000|2022-01-07 01:29:40|402.14|396.74|402.11|396.71|402.14|396.74|402.08|396.68|15
1641518990000|2022-01-07 01:29:50|402.09|396.69|402.13|396.73|402.13|396.73|402.09|396.69|6
1641519000000|2022-01-07 01:30:00|402.11|396.71|402.01|396.61|402.13|396.73|401.94|396.54|28
1641519010000|2022-01-07 01:30:10|402.04|396.64|402.23|396.83|402.23|396.83|402.01|396.61|22
1641519020000|2022-01-07 01:30:20|402.25|396.85|402.26|396.86|402.27|396.87|402.25|396.85|5
1641519030000|2022-01-07 01:30:30|402.25|396.85|402.23|396.83|402.26|396.86|402.21|396.81|10
1641519040000|2022-01-07 01:30:40|402.24|396.84|402.24|396.84|402.26|396.86|402.24|396.84|12
1641519050000|2022-01-07 01:30:50|402.25|396.85|402.24|396.84|402.25|396.85|402.24|396.84|4
1641519060000|2022-01-07 01:31:00|402.23|396.83|402.24|396.84|402.25|396.85|402.23|396.83|9
1641519070000|2022-01-07 01:31:10|402.19|396.79|402.16|396.76|402.25|396.85|402.13|396.73|25
1641519080000|2022-01-07 01:31:20|402.17|396.77|402.23|396.83|402.24|396.84|402.15|396.75|23
1641519090000|2022-01-07 01:31:30|402.26|396.86|402.23|396.83|402.27|396.87|402.2|396.8|19
1641519100000|2022-01-07 01:31:40|402.22|396.82|402.11|396.71|402.25|396.85|402.11|396.71|16
1641519110000|2022-01-07 01:31:50|402.1|396.7|402.15|396.75|402.22|396.82|402.01|396.61|28
1641519120000|2022-01-07 01:32:00|402.11|396.71|402.1|396.7|402.13|396.73|402.01|396.61|16
1641519130000|2022-01-07 01:32:10|402.11|396.71|402.39|396.99|402.41|397.01|402.11|396.71|32
1641519140000|2022-01-07 01:32:20|402.43|397.03|402.61|397.21|402.62|397.22|402.43|397.03|20
1641519150000|2022-01-07 01:32:30|402.62|397.22|402.5|397.1|402.63|397.23|402.49|397.09|21
1641519160000|2022-01-07 01:32:40|402.48|397.08|402.43|397.03|402.54|397.14|402.41|397.01|20
1641519170000|2022-01-07 01:32:50|402.4|397|402.33|396.93|402.5|397.1|402.32|396.92|18
1641519180000|2022-01-07 01:33:00|402.32|396.92|402.42|397.02|402.46|397.06|402.31|396.91|25
1641519190000|2022-01-07 01:33:10|402.46|397.06|402.48|397.08|402.62|397.22|402.44|397.04|34
1641519200000|2022-01-07 01:33:20|402.46|397.06|402.53|397.13|402.54|397.14|402.46|397.06|8
1641519210000|2022-01-07 01:33:30|402.54|397.14|402.47|397.07|402.54|397.14|402.46|397.06|10
1641519220000|2022-01-07 01:33:40|402.44|397.04|402.4|397|402.44|397.04|402.4|397|10
1641519230000|2022-01-07 01:33:50|402.41|397.01|402.33|396.93|402.41|397.01|402.29|396.89|17
1641519240000|2022-01-07 01:34:00|402.35|396.95|402.04|396.64|402.53|397.13|402.04|396.64|30
1641519250000|2022-01-07 01:34:10|402.03|396.63|402.27|396.87|402.27|396.87|402.01|396.61|20
1641519260000|2022-01-07 01:34:20|402.26|396.86|402.25|396.85|402.29|396.89|402.21|396.81|9
1641519270000|2022-01-07 01:34:30|402.24|396.84|401.79|396.39|402.24|396.84|401.78|396.38|17
1641519280000|2022-01-07 01:34:40|401.92|396.52|401.92|396.52|401.92|396.52|401.71|396.31|34
1641519290000|2022-01-07 01:34:50|401.86|396.46|402.08|396.68|402.14|396.74|401.85|396.45|26
1641519300000|2022-01-07 01:35:00|402.1|396.7|402.1|396.7|402.17|396.77|402.06|396.66|27
1641519310000|2022-01-07 01:35:10|402.07|396.67|402.1|396.7|402.12|396.72|402.07|396.67|14
1641519320000|2022-01-07 01:35:20|402.09|396.69|402.18|396.78|402.19|396.79|402.09|396.69|10
1641519330000|2022-01-07 01:35:30|402.19|396.79|402.12|396.72|402.21|396.81|402.11|396.71|13
1641519340000|2022-01-07 01:35:40|402.13|396.73|402.2|396.8|402.2|396.8|402.13|396.73|7
1641519350000|2022-01-07 01:35:50|402.18|396.78|402.27|396.87|402.27|396.87|402.18|396.78|11
1641519360000|2022-01-07 01:36:00|402.22|396.82|402.04|396.64|402.24|396.84|402.03|396.63|18
1641519370000|2022-01-07 01:36:10|402.05|396.65|402.02|396.62|402.07|396.67|401.98|396.58|13
1641519380000|2022-01-07 01:36:20|402.01|396.61|402.01|396.61|402.06|396.66|402.01|396.61|9
1641519390000|2022-01-07 01:36:30|402.05|396.65|401.86|396.46|402.05|396.65|401.86|396.46|19
1641519400000|2022-01-07 01:36:40|401.85|396.45|401.96|396.56|401.96|396.56|401.85|396.45|19
1641519410000|2022-01-07 01:36:50|401.95|396.55|401.93|396.53|401.96|396.56|401.88|396.48|17
1641519420000|2022-01-07 01:37:00|401.95|396.55|401.88|396.48|401.95|396.55|401.88|396.48|12
1641519430000|2022-01-07 01:37:10|401.92|396.52|401.98|396.58|402.05|396.65|401.92|396.52|20
1641519440000|2022-01-07 01:37:20|401.99|396.59|401.87|396.47|402.01|396.61|401.87|396.47|17
1641519450000|2022-01-07 01:37:30|401.89|396.49|401.9|396.5|401.9|396.5|401.87|396.47|7
1641519460000|2022-01-07 01:37:40|401.89|396.49|401.9|396.5|401.9|396.5|401.89|396.49|4
1641519470000|2022-01-07 01:37:50|401.88|396.48|401.77|396.37|401.9|396.5|401.77|396.37|11
1641519480000|2022-01-07 01:38:00|401.75|396.35|401.76|396.36|401.78|396.38|401.74|396.34|12
1641519490000|2022-01-07 01:38:10|401.75|396.35|401.76|396.36|401.79|396.39|401.75|396.35|8
1641519500000|2022-01-07 01:38:20|401.78|396.38|401.74|396.34|401.8|396.4|401.74|396.34|11
1641519510000|2022-01-07 01:38:30|401.77|396.37|401.78|396.38|401.8|396.4|401.76|396.36|11
1641519520000|2022-01-07 01:38:40|401.77|396.37|401.75|396.35|401.77|396.37|401.75|396.35|6
1641519530000|2022-01-07 01:38:50|401.76|396.36|401.75|396.35|401.92|396.52|401.7|396.3|25
1641519540000|2022-01-07 01:39:00|401.71|396.31|401.54|396.14|401.83|396.43|401.43|396.03|28
1641519550000|2022-01-07 01:39:10|401.58|396.18|401.6|396.2|401.6|396.2|401.47|396.07|21
1641519560000|2022-01-07 01:39:20|401.61|396.21|401.63|396.23|401.65|396.25|401.6|396.2|12
1641519570000|2022-01-07 01:39:30|401.64|396.24|401.52|396.12|401.64|396.24|401.52|396.12|11
1641519580000|2022-01-07 01:39:40|401.53|396.13|401.61|396.21|401.61|396.21|401.5|396.1|20
1641519590000|2022-01-07 01:39:50|401.63|396.23|401.67|396.27|401.69|396.29|401.63|396.23|13
1641519600000|2022-01-07 01:40:00|401.72|396.32|401.69|396.29|401.79|396.39|401.67|396.27|21
1641519610000|2022-01-07 01:40:10|401.68|396.28|401.71|396.31|401.72|396.32|401.66|396.26|11
1641519620000|2022-01-07 01:40:20|401.7|396.3|401.61|396.21|401.74|396.34|401.61|396.21|17
1641519630000|2022-01-07 01:40:30|401.58|396.18|401.57|396.17|401.58|396.18|401.49|396.09|27
1641519640000|2022-01-07 01:40:40|401.59|396.19|401.62|396.22|401.62|396.22|401.52|396.12|11
1641519650000|2022-01-07 01:40:50|401.63|396.23|401.7|396.3|401.73|396.33|401.63|396.23|14
1641519660000|2022-01-07 01:41:00|401.72|396.32|401.94|396.54|401.94|396.54|401.7|396.3|25
1641519670000|2022-01-07 01:41:10|401.93|396.53|402.01|396.61|402.01|396.61|401.92|396.52|17
1641519680000|2022-01-07 01:41:20|401.98|396.58|401.97|396.57|402.04|396.64|401.94|396.54|8
1641519690000|2022-01-07 01:41:30|401.98|396.58|402.01|396.61|402.01|396.61|401.97|396.57|6
1641519700000|2022-01-07 01:41:40|402.02|396.62|402.03|396.63|402.04|396.64|402|396.6|8
1641519710000|2022-01-07 01:41:50|402.04|396.64|402.04|396.64|402.08|396.68|402.03|396.63|7
1641519720000|2022-01-07 01:42:00|402.05|396.65|401.86|396.46|402.05|396.65|401.84|396.44|26
1641519730000|2022-01-07 01:42:10|401.87|396.47|401.88|396.48|401.93|396.53|401.83|396.43|16
1641519740000|2022-01-07 01:42:20|401.89|396.49|401.87|396.47|401.89|396.49|401.8|396.4|21
1641519750000|2022-01-07 01:42:30|401.97|396.57|402.02|396.62|402.02|396.62|401.95|396.55|18
1641519760000|2022-01-07 01:42:40|402.01|396.61|401.89|396.49|402.01|396.61|401.89|396.49|14
1641519770000|2022-01-07 01:42:50|401.91|396.51|401.95|396.55|401.95|396.55|401.91|396.51|9
1641519780000|2022-01-07 01:43:00|401.91|396.51|401.89|396.49|401.93|396.53|401.88|396.48|8
1641519790000|2022-01-07 01:43:10|401.91|396.51|401.98|396.58|401.98|396.58|401.9|396.5|7
1641519800000|2022-01-07 01:43:20|401.94|396.54|401.91|396.51|401.97|396.57|401.91|396.51|22
1641519810000|2022-01-07 01:43:30|401.92|396.52|401.84|396.44|401.92|396.52|401.84|396.44|11
1641519820000|2022-01-07 01:43:40|401.87|396.47|401.9|396.5|401.9|396.5|401.83|396.43|12
1641519830000|2022-01-07 01:43:50|401.88|396.48|401.91|396.51|401.91|396.51|401.83|396.43|14
1641519840000|2022-01-07 01:44:00|401.92|396.52|401.88|396.48|401.92|396.52|401.84|396.44|11
1641519850000|2022-01-07 01:44:10|401.87|396.47|401.77|396.37|401.88|396.48|401.77|396.37|11
1641519860000|2022-01-07 01:44:20|401.8|396.4|401.64|396.24|401.8|396.4|401.63|396.23|12
1641519870000|2022-01-07 01:44:30|401.66|396.26|401.78|396.38|401.81|396.41|401.66|396.26|11
1641519880000|2022-01-07 01:44:40|401.76|396.36|401.81|396.41|401.82|396.42|401.76|396.36|10
1641519890000|2022-01-07 01:44:50|401.78|396.38|401.82|396.42|401.82|396.42|401.76|396.36|7
1641519900000|2022-01-07 01:45:00|401.81|396.41|401.81|396.41|401.82|396.42|401.79|396.39|10
1641519910000|2022-01-07 01:45:10|401.78|396.38|401.91|396.51|401.93|396.53|401.78|396.38|13
1641519950000|2022-01-07 01:45:50|401.95|396.55|401.94|396.54|401.95|396.55|401.94|396.54|2
1641519960000|2022-01-07 01:46:00|401.96|396.56|401.93|396.53|401.96|396.56|401.93|396.53|3
1641519970000|2022-01-07 01:46:10|401.9|396.5|401.93|396.53|401.94|396.54|401.87|396.47|19
1641519980000|2022-01-07 01:46:20|401.94|396.54|401.96|396.56|401.97|396.57|401.92|396.52|14
1641519990000|2022-01-07 01:46:30|401.95|396.55|402.03|396.63|402.03|396.63|401.95|396.55|10
1641520000000|2022-01-07 01:46:40|402.04|396.64|402.12|396.72|402.16|396.76|402.03|396.63|25
1641520010000|2022-01-07 01:46:50|402.04|396.64|402.2|396.8|402.21|396.81|402.04|396.64|12
1641520020000|2022-01-07 01:47:00|402.14|396.74|402.17|396.77|402.21|396.81|402.14|396.74|8
1641520030000|2022-01-07 01:47:10|402.18|396.78|402.11|396.71|402.18|396.78|402.1|396.7|10
1641520040000|2022-01-07 01:47:20|402.12|396.72|402.41|397.01|402.41|397.01|402.12|396.72|14
1641520050000|2022-01-07 01:47:30|402.43|397.03|402.63|397.23|402.67|397.27|402.43|397.03|23
1641520060000|2022-01-07 01:47:40|402.62|397.22|402.55|397.15|402.62|397.22|402.51|397.11|18
1641520070000|2022-01-07 01:47:50|402.56|397.16|402.41|397.01|402.6|397.2|402.37|396.97|28
1641520080000|2022-01-07 01:48:00|402.42|397.02|402.36|396.96|402.43|397.03|402.36|396.96|23
1641520090000|2022-01-07 01:48:10|402.41|397.01|402.43|397.03|402.45|397.05|402.41|397.01|8
1641520100000|2022-01-07 01:48:20|402.42|397.02|402.43|397.03|402.44|397.04|402.42|397.02|3
1641520110000|2022-01-07 01:48:30|402.41|397.01|402.36|396.96|402.43|397.03|402.36|396.96|5
1641520120000|2022-01-07 01:48:40|402.43|397.03|402.44|397.04|402.44|397.04|402.37|396.97|12
1641520130000|2022-01-07 01:48:50|402.42|397.02|402.46|397.06|402.5|397.1|402.39|396.99|31
1641520140000|2022-01-07 01:49:00|402.4|397|402.47|397.07|402.47|397.07|402.4|397|9
1641520150000|2022-01-07 01:49:10|402.43|397.03|402.47|397.07|402.49|397.09|402.4|397|14
1641520160000|2022-01-07 01:49:20|402.48|397.08|402.52|397.12|402.54|397.14|402.48|397.08|14
1641520170000|2022-01-07 01:49:30|402.51|397.11|402.46|397.06|402.53|397.13|402.42|397.02|14
1641520180000|2022-01-07 01:49:40|402.47|397.07|402.47|397.07|402.47|397.07|402.47|397.07|1
1641520190000|2022-01-07 01:49:50|402.46|397.06|402.29|396.89|402.46|397.06|402.27|396.87|10
1641520200000|2022-01-07 01:50:00|402.27|396.87|402.35|396.95|402.37|396.97|402.24|396.84|16
1641520210000|2022-01-07 01:50:10|402.32|396.92|402.51|397.11|402.51|397.11|402.32|396.92|12
1641520220000|2022-01-07 01:50:20|402.54|397.14|402.62|397.22|402.62|397.22|402.53|397.13|12
1641520230000|2022-01-07 01:50:30|402.61|397.21|402.63|397.23|402.67|397.27|402.61|397.21|15
1641520240000|2022-01-07 01:50:40|402.59|397.19|402.58|397.18|402.6|397.2|402.54|397.14|12
1641520250000|2022-01-07 01:50:50|402.59|397.19|402.65|397.25|402.66|397.26|402.58|397.18|14
1641520260000|2022-01-07 01:51:00|402.64|397.24|402.6|397.2|402.64|397.24|402.57|397.17|10
1641520270000|2022-01-07 01:51:10|402.61|397.21|402.62|397.22|402.62|397.22|402.61|397.21|2
1641520280000|2022-01-07 01:51:20|402.6|397.2|402.65|397.25|402.65|397.25|402.59|397.19|19
1641520290000|2022-01-07 01:51:30|402.72|397.32|402.74|397.34|402.77|397.37|402.71|397.31|9
1641520300000|2022-01-07 01:51:40|402.78|397.38|402.83|397.43|402.9|397.5|402.78|397.38|13
1641520310000|2022-01-07 01:51:50|402.85|397.45|402.74|397.34|402.88|397.48|402.7|397.3|17
1641520320000|2022-01-07 01:52:00|402.77|397.37|402.67|397.27|402.78|397.38|402.66|397.26|21
1641520330000|2022-01-07 01:52:10|402.68|397.28|402.69|397.29|402.76|397.36|402.68|397.28|20
1641520340000|2022-01-07 01:52:20|402.68|397.28|402.65|397.25|402.7|397.3|402.63|397.23|15
1641520350000|2022-01-07 01:52:30|402.67|397.27|402.59|397.19|402.74|397.34|402.51|397.11|22
1641520360000|2022-01-07 01:52:40|402.58|397.18|402.56|397.16|402.61|397.21|402.5|397.1|16
1641520370000|2022-01-07 01:52:50|402.55|397.15|402.66|397.26|402.66|397.26|402.55|397.15|23
1641520380000|2022-01-07 01:53:00|402.65|397.25|402.65|397.25|402.65|397.25|402.65|397.25|1
1641520390000|2022-01-07 01:53:10|402.66|397.26|402.32|396.92|402.66|397.26|402.32|396.92|22
1641520400000|2022-01-07 01:53:20|402.31|396.91|402.45|397.05|402.46|397.06|402.31|396.91|13
1641520410000|2022-01-07 01:53:30|402.41|397.01|402.48|397.08|402.48|397.08|402.4|397|20
1641520420000|2022-01-07 01:53:40|402.46|397.06|402.55|397.15|402.61|397.21|402.46|397.06|24
1641520430000|2022-01-07 01:53:50|402.56|397.16|402.56|397.16|402.58|397.18|402.52|397.12|19
1641520440000|2022-01-07 01:54:00|402.54|397.14|402.59|397.19|402.59|397.19|402.54|397.14|5
1641520450000|2022-01-07 01:54:10|402.57|397.17|402.53|397.13|402.59|397.19|402.48|397.08|16
1641520460000|2022-01-07 01:54:20|402.52|397.12|402.57|397.17|402.58|397.18|402.52|397.12|10
1641520470000|2022-01-07 01:54:30|402.56|397.16|402.57|397.17|402.57|397.17|402.56|397.16|2
1641520480000|2022-01-07 01:54:40|402.56|397.16|402.57|397.17|402.61|397.21|402.56|397.16|13
1641520490000|2022-01-07 01:54:50|402.58|397.18|402.74|397.34|402.75|397.35|402.57|397.17|11
1641520500000|2022-01-07 01:55:00|402.73|397.33|402.75|397.35|402.77|397.37|402.73|397.33|7
1641520510000|2022-01-07 01:55:10|402.76|397.36|402.78|397.38|402.78|397.38|402.76|397.36|4
1641520520000|2022-01-07 01:55:20|402.77|397.37|402.7|397.3|402.77|397.37|402.7|397.3|12
1641520530000|2022-01-07 01:55:30|402.75|397.35|402.77|397.37|402.78|397.38|402.71|397.31|13
1641520540000|2022-01-07 01:55:40|402.75|397.35|402.76|397.36|402.76|397.36|402.75|397.35|4
1641520550000|2022-01-07 01:55:50|402.75|397.35|402.69|397.29|402.77|397.37|402.66|397.26|16
1641520560000|2022-01-07 01:56:00|402.7|397.3|402.82|397.42|402.84|397.44|402.7|397.3|26
1641520570000|2022-01-07 01:56:10|402.79|397.39|402.79|397.39|402.82|397.42|402.75|397.35|22
1641520580000|2022-01-07 01:56:20|402.8|397.4|402.83|397.43|402.83|397.43|402.77|397.37|11
1641520590000|2022-01-07 01:56:30|402.77|397.37|402.78|397.38|402.8|397.4|402.69|397.29|20
1641520600000|2022-01-07 01:56:40|402.75|397.35|402.75|397.35|402.78|397.38|402.75|397.35|11
1641520610000|2022-01-07 01:56:50|402.74|397.34|402.75|397.35|402.75|397.35|402.72|397.32|4
1641520620000|2022-01-07 01:57:00|402.76|397.36|402.74|397.34|402.76|397.36|402.72|397.32|8
1641520630000|2022-01-07 01:57:10|402.77|397.37|402.81|397.41|402.82|397.42|402.77|397.37|10
1641520640000|2022-01-07 01:57:20|402.8|397.4|402.81|397.41|402.81|397.41|402.79|397.39|5
1641520650000|2022-01-07 01:57:30|402.79|397.39|402.79|397.39|402.79|397.39|402.79|397.39|1
1641520660000|2022-01-07 01:57:40|402.81|397.41|402.8|397.4|402.81|397.41|402.79|397.39|5
1641520670000|2022-01-07 01:57:50|402.81|397.41|402.87|397.47|402.88|397.48|402.79|397.39|9
1641520680000|2022-01-07 01:58:00|402.84|397.44|402.75|397.35|402.89|397.49|402.75|397.35|16
1641520690000|2022-01-07 01:58:10|402.74|397.34|402.75|397.35|402.75|397.35|402.74|397.34|2
1641520700000|2022-01-07 01:58:20|402.74|397.34|402.75|397.35|402.75|397.35|402.74|397.34|4
1641520710000|2022-01-07 01:58:30|402.77|397.37|402.82|397.42|402.85|397.45|402.77|397.37|12
1641520720000|2022-01-07 01:58:40|402.83|397.43|402.82|397.42|402.83|397.43|402.82|397.42|2
1641520730000|2022-01-07 01:58:50|402.84|397.44|402.81|397.41|402.87|397.47|402.81|397.41|9
1641520740000|2022-01-07 01:59:00|402.82|397.42|402.78|397.38|402.83|397.43|402.76|397.36|8
1641520750000|2022-01-07 01:59:10|402.77|397.37|402.72|397.32|402.77|397.37|402.7|397.3|13
1641520760000|2022-01-07 01:59:20|402.73|397.33|402.76|397.36|402.78|397.38|402.73|397.33|7
1641520770000|2022-01-07 01:59:30|402.74|397.34|402.74|397.34|402.74|397.34|402.74|397.34|1
1641520780000|2022-01-07 01:59:40|402.75|397.35|402.66|397.26|402.75|397.35|402.62|397.22|13
1641520790000|2022-01-07 01:59:50|402.63|397.23|402.64|397.24|402.65|397.25|402.63|397.23|6
1641520800000|2022-01-07 02:00:00|402.63|397.23|402.67|397.27|402.68|397.28|402.61|397.21|16
1641520810000|2022-01-07 02:00:10|402.66|397.26|402.45|397.05|402.66|397.26|402.38|396.98|18
1641520820000|2022-01-07 02:00:20|402.43|397.03|402.43|397.03|402.43|397.03|402.43|397.03|1
1641520830000|2022-01-07 02:00:30|402.42|397.02|402.41|397.01|402.45|397.05|402.38|396.98|15
1641520840000|2022-01-07 02:00:40|402.42|397.02|402.46|397.06|402.53|397.13|402.42|397.02|6
1641520850000|2022-01-07 02:00:50|402.45|397.05|402.57|397.17|402.58|397.18|402.45|397.05|8
1641520860000|2022-01-07 02:01:00|402.55|397.15|402.59|397.19|402.68|397.28|402.55|397.15|11
1641520870000|2022-01-07 02:01:10|402.6|397.2|402.57|397.17|402.67|397.27|402.56|397.16|13
1641520880000|2022-01-07 02:01:20|402.59|397.19|402.61|397.21|402.61|397.21|402.56|397.16|11
1641520890000|2022-01-07 02:01:30|402.59|397.19|402.59|397.19|402.6|397.2|402.58|397.18|5
1641520900000|2022-01-07 02:01:40|402.61|397.21|402.62|397.22|402.62|397.22|402.57|397.17|6
1641520910000|2022-01-07 02:01:50|402.63|397.23|402.67|397.27|402.7|397.3|402.62|397.22|13
1641520920000|2022-01-07 02:02:00|402.71|397.31|402.66|397.26|402.72|397.32|402.66|397.26|5
1641520930000|2022-01-07 02:02:10|402.7|397.3|402.76|397.36|402.81|397.41|402.7|397.3|14
1641520940000|2022-01-07 02:02:20|402.77|397.37|402.76|397.36|402.77|397.37|402.71|397.31|7
1641520950000|2022-01-07 02:02:30|402.75|397.35|402.7|397.3|402.76|397.36|402.7|397.3|4
1641520960000|2022-01-07 02:02:40|402.71|397.31|402.8|397.4|402.82|397.42|402.71|397.31|11
1641520970000|2022-01-07 02:02:50|402.83|397.43|402.85|397.45|402.85|397.45|402.83|397.43|3
1641520980000|2022-01-07 02:03:00|402.86|397.46|402.89|397.49|402.91|397.51|402.85|397.45|11
1641520990000|2022-01-07 02:03:10|402.9|397.5|402.88|397.48|402.92|397.52|402.88|397.48|8
1641521000000|2022-01-07 02:03:20|402.87|397.47|402.68|397.28|402.87|397.47|402.62|397.22|18
1641521010000|2022-01-07 02:03:30|402.67|397.27|402.68|397.28|402.68|397.28|402.67|397.27|2
1641521020000|2022-01-07 02:03:40|402.69|397.29|402.95|397.55|402.97|397.57|402.69|397.29|21
1641521030000|2022-01-07 02:03:50|402.96|397.56|402.96|397.56|402.98|397.58|402.95|397.55|8
1641521040000|2022-01-07 02:04:00|402.94|397.54|402.96|397.56|402.96|397.56|402.94|397.54|7
1641521060000|2022-01-07 02:04:20|402.97|397.57|403.08|397.68|403.08|397.68|402.96|397.56|11
1641521070000|2022-01-07 02:04:30|403.06|397.66|403.14|397.74|403.22|397.82|403.06|397.66|23
1641521080000|2022-01-07 02:04:40|403.08|397.68|403.11|397.71|403.15|397.75|403.07|397.67|15
1641521090000|2022-01-07 02:04:50|403.1|397.7|403.14|397.74|403.17|397.77|403.1|397.7|14
1641521100000|2022-01-07 02:05:00|403.13|397.73|403|397.6|403.13|397.73|402.99|397.59|18
1641521110000|2022-01-07 02:05:10|402.99|397.59|402.92|397.52|402.99|397.59|402.92|397.52|11
1641521120000|2022-01-07 02:05:20|402.91|397.51|402.85|397.45|402.91|397.51|402.84|397.44|9
1641521130000|2022-01-07 02:05:30|402.84|397.44|402.6|397.2|402.85|397.45|402.58|397.18|16
1641521140000|2022-01-07 02:05:40|402.58|397.18|402.58|397.18|402.62|397.22|402.58|397.18|8
1641521150000|2022-01-07 02:05:50|402.57|397.17|402.59|397.19|402.59|397.19|402.56|397.16|9
1641521160000|2022-01-07 02:06:00|402.58|397.18|402.61|397.21|402.62|397.22|402.58|397.18|8
1641521170000|2022-01-07 02:06:10|402.6|397.2|402.62|397.22|402.63|397.23|402.57|397.17|10
1641521180000|2022-01-07 02:06:20|402.6|397.2|402.72|397.32|402.78|397.38|402.6|397.2|8
1641521190000|2022-01-07 02:06:30|402.76|397.36|402.66|397.26|402.76|397.36|402.66|397.26|18
1641521200000|2022-01-07 02:06:40|402.65|397.25|402.62|397.22|402.7|397.3|402.62|397.22|15
1641521210000|2022-01-07 02:06:50|402.61|397.21|402.61|397.21|402.62|397.22|402.6|397.2|7
1641521220000|2022-01-07 02:07:00|402.59|397.19|402.58|397.18|402.59|397.19|402.58|397.18|2
1641521230000|2022-01-07 02:07:10|402.57|397.17|402.54|397.14|402.61|397.21|402.54|397.14|9
1641521240000|2022-01-07 02:07:20|402.61|397.21|402.62|397.22|402.66|397.26|402.6|397.2|7
1641521250000|2022-01-07 02:07:30|402.55|397.15|402.54|397.14|402.62|397.22|402.54|397.14|6
1641521260000|2022-01-07 02:07:40|402.53|397.13|402.46|397.06|402.58|397.18|402.46|397.06|13
1641521270000|2022-01-07 02:07:50|402.44|397.04|402.49|397.09|402.55|397.15|402.44|397.04|9
1641521280000|2022-01-07 02:08:00|402.5|397.1|402.45|397.05|402.55|397.15|402.41|397.01|16
1641521290000|2022-01-07 02:08:10|402.44|397.04|402.02|396.62|402.44|397.04|402.02|396.62|18
1641521300000|2022-01-07 02:08:20|402.03|396.63|401.77|396.37|402.03|396.63|401.77|396.37|24
1641521310000|2022-01-07 02:08:30|401.76|396.36|401.89|396.49|401.9|396.5|401.67|396.27|23
1641521320000|2022-01-07 02:08:40|401.88|396.48|401.93|396.53|401.93|396.53|401.88|396.48|10
1641521330000|2022-01-07 02:08:50|401.94|396.54|401.79|396.39|401.97|396.57|401.78|396.38|14
1641521340000|2022-01-07 02:09:00|401.78|396.38|401.83|396.43|401.83|396.43|401.78|396.38|8
1641521350000|2022-01-07 02:09:10|401.82|396.42|401.82|396.42|401.82|396.42|401.78|396.38|12
1641521360000|2022-01-07 02:09:20|401.83|396.43|401.87|396.47|401.89|396.49|401.82|396.42|16
1641521370000|2022-01-07 02:09:30|401.88|396.48|401.86|396.46|401.89|396.49|401.83|396.43|17
1641521380000|2022-01-07 02:09:40|401.84|396.44|401.83|396.43|401.86|396.46|401.8|396.4|13
1641521390000|2022-01-07 02:09:50|401.81|396.41|401.7|396.3|401.82|396.42|401.64|396.24|24
1641521400000|2022-01-07 02:10:00|401.71|396.31|401.77|396.37|401.78|396.38|401.71|396.31|13
1641521410000|2022-01-07 02:10:10|401.81|396.41|401.87|396.47|401.93|396.53|401.79|396.39|21
1641521420000|2022-01-07 02:10:20|401.88|396.48|401.9|396.5|401.9|396.5|401.87|396.47|9
1641521430000|2022-01-07 02:10:30|401.91|396.51|401.89|396.49|401.91|396.51|401.89|396.49|5
1641521440000|2022-01-07 02:10:40|401.9|396.5|401.94|396.54|402|396.6|401.9|396.5|20
1641521450000|2022-01-07 02:10:50|401.93|396.53|401.82|396.42|401.98|396.58|401.8|396.4|19
1641521460000|2022-01-07 02:11:00|401.8|396.4|401.83|396.43|401.88|396.48|401.8|396.4|17
1641521470000|2022-01-07 02:11:10|401.81|396.41|401.83|396.43|401.84|396.44|401.81|396.41|6
1641521480000|2022-01-07 02:11:20|401.84|396.44|401.84|396.44|401.9|396.5|401.8|396.4|18
1641521490000|2022-01-07 02:11:30|401.83|396.43|401.83|396.43|401.83|396.43|401.82|396.42|3
1641521500000|2022-01-07 02:11:40|401.82|396.42|401.81|396.41|401.83|396.43|401.81|396.41|4
1641521510000|2022-01-07 02:11:50|401.82|396.42|401.76|396.36|401.82|396.42|401.76|396.36|6
1641521520000|2022-01-07 02:12:00|401.77|396.37|401.68|396.28|401.77|396.37|401.68|396.28|8
1641521530000|2022-01-07 02:12:10|401.69|396.29|401.65|396.25|401.76|396.36|401.59|396.19|22
1641521540000|2022-01-07 02:12:20|401.63|396.23|401.58|396.18|401.63|396.23|401.54|396.14|14
1641521550000|2022-01-07 02:12:30|401.55|396.15|401.51|396.11|401.57|396.17|401.47|396.07|24
1641521560000|2022-01-07 02:12:40|401.52|396.12|401.49|396.09|401.53|396.13|401.47|396.07|8
1641521570000|2022-01-07 02:12:50|401.47|396.07|401.52|396.12|401.52|396.12|401.47|396.07|11
1641521580000|2022-01-07 02:13:00|401.51|396.11|401.48|396.08|401.52|396.12|401.48|396.08|9
1641521590000|2022-01-07 02:13:10|401.47|396.07|401.42|396.02|401.47|396.07|401.42|396.02|4
1641521600000|2022-01-07 02:13:20|401.41|396.01|401.42|396.02|401.46|396.06|401.32|395.92|7
1641521610000|2022-01-07 02:13:30|401.4|396|401.23|395.83|401.44|396.04|401.18|395.78|21
1641521620000|2022-01-07 02:13:40|401.19|395.79|401.19|395.79|401.23|395.83|401.08|395.68|20
1641521630000|2022-01-07 02:13:50|401.18|395.78|401.15|395.75|401.19|395.79|401.14|395.74|8
1641521640000|2022-01-07 02:14:00|401.14|395.74|400.9|395.5|401.14|395.74|400.9|395.5|7
1641521650000|2022-01-07 02:14:10|400.91|395.51|400.92|395.52|401.07|395.67|400.91|395.51|7
1641521660000|2022-01-07 02:14:20|401.07|395.67|400.98|395.58|401.07|395.67|400.93|395.53|8
1641521670000|2022-01-07 02:14:30|401.02|395.62|401.18|395.78|401.18|395.78|400.95|395.55|14
1641521680000|2022-01-07 02:14:40|401.2|395.8|401.29|395.89|401.31|395.91|401.2|395.8|6
1641521690000|2022-01-07 02:14:50|401.28|395.88|401.12|395.72|401.28|395.88|401.03|395.63|17
1641521700000|2022-01-07 02:15:00|401.11|395.71|401.15|395.75|401.15|395.75|401.11|395.71|8
1641521710000|2022-01-07 02:15:10|401.14|395.74|401.26|395.86|401.26|395.86|401.14|395.74|13
1641521720000|2022-01-07 02:15:20|401.27|395.87|401.24|395.84|401.28|395.88|401.24|395.84|5
1641521730000|2022-01-07 02:15:30|401.26|395.86|401.46|396.06|401.46|396.06|401.18|395.78|26
1641521740000|2022-01-07 02:15:40|401.49|396.09|401.47|396.07|401.59|396.19|401.45|396.05|16
1641521750000|2022-01-07 02:15:50|401.48|396.08|401.48|396.08|401.5|396.1|401.47|396.07|6
1641521760000|2022-01-07 02:16:00|401.49|396.09|401.29|395.89|401.51|396.11|401.29|395.89|15
1641521770000|2022-01-07 02:16:10|401.24|395.84|401.16|395.76|401.26|395.86|401.11|395.71|21
1641521780000|2022-01-07 02:16:20|401.15|395.75|401.04|395.64|401.15|395.75|401.04|395.64|10
1641521790000|2022-01-07 02:16:30|401.05|395.65|401.06|395.66|401.08|395.68|400.97|395.57|17
1641521800000|2022-01-07 02:16:40|401.07|395.67|401.27|395.87|401.28|395.88|401.07|395.67|17
1641521810000|2022-01-07 02:16:50|401.29|395.89|401.34|395.94|401.39|395.99|401.29|395.89|20
1641521820000|2022-01-07 02:17:00|401.33|395.93|401.16|395.76|401.33|395.93|401.13|395.73|20
1641521830000|2022-01-07 02:17:10|401.15|395.75|401.2|395.8|401.22|395.82|401.11|395.71|19
1641521840000|2022-01-07 02:17:20|401.21|395.81|401.36|395.96|401.36|395.96|401.19|395.79|15
1641521850000|2022-01-07 02:17:30|401.39|395.99|401.36|395.96|401.4|396|401.33|395.93|16
1641521860000|2022-01-07 02:17:40|401.34|395.94|401.3|395.9|401.35|395.95|401.3|395.9|11
1641521870000|2022-01-07 02:17:50|401.28|395.88|401.38|395.98|401.44|396.04|401.28|395.88|12
1641521880000|2022-01-07 02:18:00|401.36|395.96|401.37|395.97|401.38|395.98|401.35|395.95|14
1641521890000|2022-01-07 02:18:10|401.38|395.98|401.37|395.97|401.42|396.02|401.34|395.94|19
1641521900000|2022-01-07 02:18:20|401.41|396.01|401.38|395.98|401.41|396.01|401.37|395.97|16
1641521910000|2022-01-07 02:18:30|401.39|395.99|401.39|395.99|401.39|395.99|401.38|395.98|7
1641521920000|2022-01-07 02:18:40|401.38|395.98|401.38|395.98|401.38|395.98|401.38|395.98|1
1641521930000|2022-01-07 02:18:50|401.41|396.01|401.46|396.06|401.52|396.12|401.37|395.97|9
1641521940000|2022-01-07 02:19:00|401.39|395.99|401.57|396.17|401.61|396.21|401.39|395.99|14
1641521950000|2022-01-07 02:19:10|401.58|396.18|401.48|396.08|401.58|396.18|401.47|396.07|7
1641521960000|2022-01-07 02:19:20|401.49|396.09|401.56|396.16|401.56|396.16|401.49|396.09|13
1641521970000|2022-01-07 02:19:30|401.55|396.15|401.48|396.08|401.57|396.17|401.44|396.04|8
1641521980000|2022-01-07 02:19:40|401.44|396.04|401.54|396.14|401.56|396.16|401.44|396.04|13
1641521990000|2022-01-07 02:19:50|401.53|396.13|401.42|396.02|401.54|396.14|401.42|396.02|23
1641522000000|2022-01-07 02:20:00|401.36|395.96|401.2|395.8|401.36|395.96|401.17|395.77|20
1641522010000|2022-01-07 02:20:10|401.21|395.81|401.35|395.95|401.35|395.95|401.19|395.79|20
1641522020000|2022-01-07 02:20:20|401.37|395.97|401.34|395.94|401.37|395.97|401.32|395.92|8
1641522030000|2022-01-07 02:20:30|401.33|395.93|401.47|396.07|401.48|396.08|401.31|395.91|14
1641522040000|2022-01-07 02:20:40|401.48|396.08|401.43|396.03|401.48|396.08|401.27|395.87|8
1641522050000|2022-01-07 02:20:50|401.45|396.05|401.43|396.03|401.46|396.06|401.36|395.96|19
1641522060000|2022-01-07 02:21:00|401.4|396|401.38|395.98|401.43|396.03|401.37|395.97|14
1641522070000|2022-01-07 02:21:10|401.37|395.97|401.41|396.01|401.41|396.01|401.37|395.97|11
1641522080000|2022-01-07 02:21:20|401.4|396|401.56|396.16|401.56|396.16|401.4|396|24
1641522090000|2022-01-07 02:21:30|401.48|396.08|401.56|396.16|401.56|396.16|401.45|396.05|7
1641522100000|2022-01-07 02:21:40|401.45|396.05|401.59|396.19|401.72|396.32|401.45|396.05|25
1641522110000|2022-01-07 02:21:50|401.57|396.17|401.62|396.22|401.63|396.23|401.57|396.17|10
1641522120000|2022-01-07 02:22:00|401.63|396.23|401.7|396.3|401.75|396.35|401.62|396.22|18
1641522130000|2022-01-07 02:22:10|401.71|396.31|401.68|396.28|401.74|396.34|401.67|396.27|10
1641522140000|2022-01-07 02:22:20|401.71|396.31|401.7|396.3|401.71|396.31|401.7|396.3|2
1641522150000|2022-01-07 02:22:30|401.68|396.28|401.65|396.25|401.68|396.28|401.65|396.25|10
1641522160000|2022-01-07 02:22:40|401.64|396.24|401.65|396.25|401.65|396.25|401.63|396.23|3
1641522170000|2022-01-07 02:22:50|401.59|396.19|401.64|396.24|401.65|396.25|401.59|396.19|8
1641522180000|2022-01-07 02:23:00|401.63|396.23|401.51|396.11|401.64|396.24|401.48|396.08|17
1641522190000|2022-01-07 02:23:10|401.52|396.12|401.69|396.29|401.69|396.29|401.52|396.12|15
1641522200000|2022-01-07 02:23:20|401.68|396.28|401.68|396.28|401.68|396.28|401.68|396.28|1
1641522210000|2022-01-07 02:23:30|401.67|396.27|401.6|396.2|401.67|396.27|401.6|396.2|10
1641522220000|2022-01-07 02:23:40|401.59|396.19|401.6|396.2|401.61|396.21|401.59|396.19|4
1641522230000|2022-01-07 02:23:50|401.61|396.21|401.52|396.12|401.61|396.21|401.52|396.12|19
1641522240000|2022-01-07 02:24:00|401.55|396.15|401.51|396.11|401.58|396.18|401.45|396.05|20
1641522250000|2022-01-07 02:24:10|401.46|396.06|401.38|395.98|401.47|396.07|401.35|395.95|18
1641522260000|2022-01-07 02:24:20|401.39|395.99|401.23|395.83|401.41|396.01|401.23|395.83|23
1641522270000|2022-01-07 02:24:30|401.24|395.84|401.29|395.89|401.33|395.93|401.22|395.82|21
1641522280000|2022-01-07 02:24:40|401.31|395.91|401.25|395.85|401.31|395.91|401.25|395.85|11
1641522290000|2022-01-07 02:24:50|401.26|395.86|401.26|395.86|401.27|395.87|401.25|395.85|9
1641522300000|2022-01-07 02:25:00|401.25|395.85|401.25|395.85|401.25|395.85|401.25|395.85|1
1641522310000|2022-01-07 02:25:10|401.26|395.86|401.22|395.82|401.28|395.88|401.21|395.81|11
1641522320000|2022-01-07 02:25:20|401.24|395.84|401.25|395.85|401.29|395.89|401.23|395.83|18
1641522330000|2022-01-07 02:25:30|401.24|395.84|401.23|395.83|401.26|395.86|401.19|395.79|18
1641522340000|2022-01-07 02:25:40|401.22|395.82|401.34|395.94|401.35|395.95|401.22|395.82|8
1641522350000|2022-01-07 02:25:50|401.35|395.95|401.24|395.84|401.35|395.95|401.21|395.81|22
1641522360000|2022-01-07 02:26:00|401.23|395.83|401.25|395.85|401.26|395.86|401.23|395.83|9
1641522370000|2022-01-07 02:26:10|401.21|395.81|401.53|396.13|401.53|396.13|401.21|395.81|15
1641522380000|2022-01-07 02:26:20|401.57|396.17|401.64|396.24|401.68|396.28|401.56|396.16|11
1641522390000|2022-01-07 02:26:30|401.61|396.21|401.62|396.22|401.62|396.22|401.57|396.17|8
1641522400000|2022-01-07 02:26:40|401.63|396.23|401.63|396.23|401.68|396.28|401.58|396.18|15
1641522410000|2022-01-07 02:26:50|401.61|396.21|401.68|396.28|401.69|396.29|401.6|396.2|13
1641522420000|2022-01-07 02:27:00|401.67|396.27|401.58|396.18|401.68|396.28|401.57|396.17|13
1641522430000|2022-01-07 02:27:10|401.59|396.19|401.58|396.18|401.59|396.19|401.57|396.17|10
1641522440000|2022-01-07 02:27:20|401.57|396.17|401.56|396.16|401.58|396.18|401.54|396.14|7
1641522450000|2022-01-07 02:27:30|401.57|396.17|401.56|396.16|401.57|396.17|401.56|396.16|2
1641522460000|2022-01-07 02:27:40|401.55|396.15|401.59|396.19|401.6|396.2|401.47|396.07|19
1641522470000|2022-01-07 02:27:50|401.58|396.18|401.51|396.11|401.59|396.19|401.48|396.08|14
1641522480000|2022-01-07 02:28:00|401.52|396.12|401.31|395.91|401.52|396.12|401.3|395.9|16
1641522490000|2022-01-07 02:28:10|401.29|395.89|401.23|395.83|401.29|395.89|401.11|395.71|18
1641522500000|2022-01-07 02:28:20|401.16|395.76|401.34|395.94|401.41|396.01|401.16|395.76|25
1641522510000|2022-01-07 02:28:30|401.37|395.97|401.34|395.94|401.37|395.97|401.27|395.87|13
1641522520000|2022-01-07 02:28:40|401.33|395.93|401.33|395.93|401.36|395.96|401.33|395.93|6
1641522530000|2022-01-07 02:28:50|401.34|395.94|401.35|395.95|401.35|395.95|401.34|395.94|2
1641522540000|2022-01-07 02:29:00|401.34|395.94|401.58|396.18|401.58|396.18|401.34|395.94|16
1641522550000|2022-01-07 02:29:10|401.55|396.15|401.58|396.18|401.6|396.2|401.54|396.14|13
1641522560000|2022-01-07 02:29:20|401.56|396.16|401.55|396.15|401.62|396.22|401.5|396.1|21
1641522570000|2022-01-07 02:29:30|401.56|396.16|401.6|396.2|401.64|396.24|401.51|396.11|13
1641522580000|2022-01-07 02:29:40|401.61|396.21|401.6|396.2|401.62|396.22|401.6|396.2|4
1641522590000|2022-01-07 02:29:50|401.62|396.22|401.6|396.2|401.62|396.22|401.6|396.2|3
1641522600000|2022-01-07 02:30:00|401.61|396.21|401.8|396.4|401.83|396.43|401.59|396.19|29
1641522610000|2022-01-07 02:30:10|401.88|396.48|401.87|396.47|401.93|396.53|401.86|396.46|16
1641522620000|2022-01-07 02:30:20|401.86|396.46|401.98|396.58|401.98|396.58|401.86|396.46|11
1641522630000|2022-01-07 02:30:30|401.96|396.56|401.88|396.48|401.97|396.57|401.8|396.4|18
1641522640000|2022-01-07 02:30:40|401.87|396.47|401.85|396.45|401.88|396.48|401.85|396.45|17
1641522650000|2022-01-07 02:30:50|401.82|396.42|401.77|396.37|401.85|396.45|401.77|396.37|20
1641522660000|2022-01-07 02:31:00|401.74|396.34|401.73|396.33|401.78|396.38|401.73|396.33|17
1641522670000|2022-01-07 02:31:10|401.74|396.34|401.8|396.4|401.81|396.41|401.74|396.34|10
1641522680000|2022-01-07 02:31:20|401.79|396.39|401.55|396.15|401.79|396.39|401.55|396.15|21
1641522690000|2022-01-07 02:31:30|401.63|396.23|401.53|396.13|401.63|396.23|401.45|396.05|25
1641522700000|2022-01-07 02:31:40|401.54|396.14|401.3|395.9|401.56|396.16|401.24|395.84|27
1641522710000|2022-01-07 02:31:50|401.34|395.94|401.37|395.97|401.37|395.97|401.32|395.92|16
1641522720000|2022-01-07 02:32:00|401.3|395.9|401.3|395.9|401.34|395.94|401.24|395.84|18
1641522730000|2022-01-07 02:32:10|401.29|395.89|401.3|395.9|401.3|395.9|401.27|395.87|13
1641522740000|2022-01-07 02:32:20|401.29|395.89|401.24|395.84|401.29|395.89|401.2|395.8|17
1641522750000|2022-01-07 02:32:30|401.23|395.83|401.2|395.8|401.24|395.84|401.03|395.63|26
1641522760000|2022-01-07 02:32:40|401.21|395.81|401.18|395.78|401.22|395.82|401.18|395.78|8
1641522770000|2022-01-07 02:32:50|401.21|395.81|401.24|395.84|401.24|395.84|401.18|395.78|15
1641522780000|2022-01-07 02:33:00|401.25|395.85|401.19|395.79|401.26|395.86|401.19|395.79|13
1641522790000|2022-01-07 02:33:10|401.17|395.77|401.01|395.61|401.2|395.8|401.01|395.61|22
1641522800000|2022-01-07 02:33:20|400.94|395.54|400.94|395.54|401.05|395.65|400.94|395.54|23
1641522810000|2022-01-07 02:33:30|400.89|395.49|400.96|395.56|400.96|395.56|400.87|395.47|12
1641522820000|2022-01-07 02:33:40|400.97|395.57|401.06|395.66|401.1|395.7|400.97|395.57|18
1641522830000|2022-01-07 02:33:50|401.05|395.65|401.03|395.63|401.07|395.67|401.02|395.62|7
1641522840000|2022-01-07 02:34:00|401.02|395.62|401.02|395.62|401.06|395.66|401|395.6|12
1641522850000|2022-01-07 02:34:10|401.01|395.61|400.99|395.59|401.01|395.61|400.96|395.56|10
1641522860000|2022-01-07 02:34:20|400.98|395.58|400.97|395.57|401.01|395.61|400.95|395.55|19
1641522870000|2022-01-07 02:34:30|400.99|395.59|400.98|395.58|400.99|395.59|400.96|395.56|16
1641522880000|2022-01-07 02:34:40|400.99|395.59|400.97|395.57|401|395.6|400.95|395.55|16
1641522890000|2022-01-07 02:34:50|400.98|395.58|400.9|395.5|401.02|395.62|400.89|395.49|17
1641522900000|2022-01-07 02:35:00|400.91|395.51|400.95|395.55|400.97|395.57|400.91|395.51|11
1641522910000|2022-01-07 02:35:10|400.98|395.58|400.95|395.55|400.99|395.59|400.9|395.5|16
1641522920000|2022-01-07 02:35:20|400.96|395.56|400.96|395.56|400.99|395.59|400.96|395.56|7
1641522930000|2022-01-07 02:35:30|400.99|395.59|400.93|395.53|400.99|395.59|400.88|395.48|18
1641522940000|2022-01-07 02:35:40|400.92|395.52|400.9|395.5|400.97|395.57|400.87|395.47|16
1641522950000|2022-01-07 02:35:50|400.88|395.48|400.77|395.37|400.9|395.5|400.73|395.33|21
1641522960000|2022-01-07 02:36:00|400.82|395.42|400.83|395.43|400.86|395.46|400.81|395.41|17
1641522970000|2022-01-07 02:36:10|400.84|395.44|400.79|395.39|400.84|395.44|400.79|395.39|10
1641522980000|2022-01-07 02:36:20|400.78|395.38|400.56|395.16|400.79|395.39|400.56|395.16|19
1641522990000|2022-01-07 02:36:30|400.6|395.2|400.51|395.11|400.6|395.2|400.47|395.07|14
1641523000000|2022-01-07 02:36:40|400.53|395.13|400.55|395.15|400.59|395.19|400.52|395.12|15
1641523010000|2022-01-07 02:36:50|400.57|395.17|400.56|395.16|400.57|395.17|400.55|395.15|7
1641523020000|2022-01-07 02:37:00|400.54|395.14|400.6|395.2|400.6|395.2|400.48|395.08|25
1641523030000|2022-01-07 02:37:10|400.59|395.19|400.53|395.13|400.6|395.2|400.52|395.12|28
1641523040000|2022-01-07 02:37:20|400.54|395.14|400.51|395.11|400.55|395.15|400.5|395.1|10
1641523050000|2022-01-07 02:37:30|400.5|395.1|400.52|395.12|400.53|395.13|400.5|395.1|16
1641523060000|2022-01-07 02:37:40|400.51|395.11|400.53|395.13|400.53|395.13|400.5|395.1|5
1641523070000|2022-01-07 02:37:50|400.54|395.14|400.61|395.21|400.62|395.22|400.54|395.14|8
1641523090000|2022-01-07 02:38:10|400.63|395.23|400.63|395.23|400.64|395.24|400.53|395.13|11
1641523100000|2022-01-07 02:38:20|400.61|395.21|400.62|395.22|400.67|395.27|400.6|395.2|10
1641523110000|2022-01-07 02:38:30|400.63|395.23|400.59|395.19|400.65|395.25|400.59|395.19|10
1641523120000|2022-01-07 02:38:40|400.64|395.24|400.44|395.04|400.64|395.24|400.43|395.03|24
1641523130000|2022-01-07 02:38:50|400.45|395.05|400.47|395.07|400.47|395.07|400.43|395.03|6
1641523140000|2022-01-07 02:39:00|400.46|395.06|400.47|395.07|400.47|395.07|400.41|395.01|17
1641523150000|2022-01-07 02:39:10|400.46|395.06|400.39|394.99|400.46|395.06|400.39|394.99|11
1641523160000|2022-01-07 02:39:20|400.42|395.02|400.4|395|400.42|395.02|400.4|395|7
1641523170000|2022-01-07 02:39:30|400.42|395.02|400.39|394.99|400.42|395.02|400.39|394.99|11
1641523180000|2022-01-07 02:39:40|400.38|394.98|400.35|394.95|400.4|395|400.35|394.95|13
1641523190000|2022-01-07 02:39:50|400.34|394.94|400.35|394.95|400.37|394.97|400.33|394.93|16
1641523200000|2022-01-07 02:40:00|400.34|394.94|400.51|395.11|400.53|395.13|400.34|394.94|19
1641523210000|2022-01-07 02:40:10|400.52|395.12|400.6|395.2|400.6|395.2|400.52|395.12|13
1641523220000|2022-01-07 02:40:20|400.64|395.24|400.62|395.22|400.68|395.28|400.6|395.2|11
1641523230000|2022-01-07 02:40:30|400.63|395.23|400.59|395.19|400.63|395.23|400.54|395.14|17
1641523240000|2022-01-07 02:40:40|400.63|395.23|400.52|395.12|400.63|395.23|400.49|395.09|18
1641523250000|2022-01-07 02:40:50|400.53|395.13|400.58|395.18|400.59|395.19|400.53|395.13|12
1641523260000|2022-01-07 02:41:00|400.59|395.19|400.71|395.31|400.71|395.31|400.58|395.18|8
1641523270000|2022-01-07 02:41:10|400.68|395.28|400.71|395.31|400.73|395.33|400.68|395.28|13
1641523280000|2022-01-07 02:41:20|400.72|395.32|400.74|395.34|400.74|395.34|400.68|395.28|16
1641523290000|2022-01-07 02:41:30|400.73|395.33|400.71|395.31|400.73|395.33|400.7|395.3|6
1641523300000|2022-01-07 02:41:40|400.74|395.34|400.58|395.18|400.74|395.34|400.58|395.18|17
1641523310000|2022-01-07 02:41:50|400.57|395.17|400.49|395.09|400.58|395.18|400.43|395.03|21
1641523320000|2022-01-07 02:42:00|400.51|395.11|400.51|395.11|400.61|395.21|400.51|395.11|14
1641523330000|2022-01-07 02:42:10|400.45|395.05|400.19|394.79|400.45|395.05|400.07|394.67|29
1641523340000|2022-01-07 02:42:20|400.21|394.81|400.18|394.78|400.29|394.89|400.12|394.72|28
1641523350000|2022-01-07 02:42:30|400.17|394.77|400.12|394.72|400.24|394.84|400.1|394.7|23
1641523360000|2022-01-07 02:42:40|400.11|394.71|400.02|394.62|400.15|394.75|399.95|394.55|25
1641523370000|2022-01-07 02:42:50|400.03|394.63|399.96|394.56|400.03|394.63|399.96|394.56|21
1641523380000|2022-01-07 02:43:00|399.94|394.54|400.07|394.67|400.16|394.76|399.94|394.54|25
1641523390000|2022-01-07 02:43:10|400.08|394.68|399.99|394.59|400.08|394.68|399.95|394.55|10
1641523400000|2022-01-07 02:43:20|400.01|394.61|400.04|394.64|400.15|394.75|399.96|394.56|19
1641523410000|2022-01-07 02:43:30|400.03|394.63|400.1|394.7|400.18|394.78|400.03|394.63|24
1641523420000|2022-01-07 02:43:40|400.11|394.71|400.07|394.67|400.11|394.71|400.07|394.67|11
1641523430000|2022-01-07 02:43:50|400.08|394.68|400.05|394.65|400.09|394.69|400.04|394.64|16
1641523440000|2022-01-07 02:44:00|400.06|394.66|400.22|394.82|400.27|394.87|400.05|394.65|15
1641523450000|2022-01-07 02:44:10|400.21|394.81|399.99|394.59|400.21|394.81|399.99|394.59|19
1641523460000|2022-01-07 02:44:20|399.97|394.57|400.01|394.61|400.01|394.61|399.97|394.57|9
1641523470000|2022-01-07 02:44:30|399.98|394.58|400.16|394.76|400.16|394.76|399.98|394.58|13
1641523480000|2022-01-07 02:44:40|400.14|394.74|400.17|394.77|400.18|394.78|400.14|394.74|7
1641523490000|2022-01-07 02:44:50|400.16|394.76|400.13|394.73|400.18|394.78|400.12|394.72|11
1641523500000|2022-01-07 02:45:00|400.15|394.75|400.08|394.68|400.17|394.77|400.07|394.67|16
1641523510000|2022-01-07 02:45:10|400.09|394.69|400.16|394.76|400.17|394.77|400.08|394.68|17
1641523520000|2022-01-07 02:45:20|400.13|394.73|400.28|394.88|400.3|394.9|400.13|394.73|14
1641523530000|2022-01-07 02:45:30|400.3|394.9|400.27|394.87|400.3|394.9|400.25|394.85|16
1641523540000|2022-01-07 02:45:40|400.26|394.86|400.27|394.87|400.27|394.87|400.25|394.85|9
1641523550000|2022-01-07 02:45:50|400.28|394.88|400.25|394.85|400.29|394.89|400.25|394.85|8
1641523560000|2022-01-07 02:46:00|400.26|394.86|400.26|394.86|400.26|394.86|400.26|394.86|1
1641523570000|2022-01-07 02:46:10|400.28|394.88|400.27|394.87|400.28|394.88|400.26|394.86|5
1641523580000|2022-01-07 02:46:20|400.26|394.86|400.2|394.8|400.27|394.87|400.18|394.78|18
1641523590000|2022-01-07 02:46:30|400.19|394.79|400.09|394.69|400.19|394.79|400.07|394.67|9
1641523600000|2022-01-07 02:46:40|400.07|394.67|400|394.6|400.07|394.67|400|394.6|4
1641523610000|2022-01-07 02:46:50|400.01|394.61|399.92|394.52|400.01|394.61|399.89|394.49|23
1641523620000|2022-01-07 02:47:00|399.91|394.51|399.97|394.57|400.13|394.73|399.9|394.5|20
1641523630000|2022-01-07 02:47:10|399.95|394.55|399.99|394.59|399.99|394.59|399.95|394.55|7
1641523640000|2022-01-07 02:47:20|399.98|394.58|399.99|394.59|399.99|394.59|399.95|394.55|4
1641523650000|2022-01-07 02:47:30|399.98|394.58|399.9|394.5|399.98|394.58|399.89|394.49|12
1641523660000|2022-01-07 02:47:40|399.91|394.51|399.94|394.54|399.94|394.54|399.91|394.51|12
1641523670000|2022-01-07 02:47:50|399.93|394.53|399.92|394.52|399.96|394.56|399.91|394.51|10
1641523680000|2022-01-07 02:48:00|399.94|394.54|399.82|394.42|399.94|394.54|399.8|394.4|13
1641523690000|2022-01-07 02:48:10|399.85|394.45|399.78|394.38|399.89|394.49|399.76|394.36|18
1641523700000|2022-01-07 02:48:20|399.77|394.37|399.81|394.41|399.83|394.43|399.77|394.37|8
1641523710000|2022-01-07 02:48:30|399.8|394.4|399.75|394.35|399.85|394.45|399.75|394.35|18
1641523720000|2022-01-07 02:48:40|399.78|394.38|399.85|394.45|399.85|394.45|399.67|394.27|30
1641523730000|2022-01-07 02:48:50|399.84|394.44|399.88|394.48|399.88|394.48|399.84|394.44|7
1641523740000|2022-01-07 02:49:00|399.87|394.47|399.88|394.48|399.88|394.48|399.87|394.47|2
1641523750000|2022-01-07 02:49:10|399.86|394.46|400.05|394.65|400.05|394.65|399.86|394.46|12
1641523760000|2022-01-07 02:49:20|400.06|394.66|400.04|394.64|400.08|394.68|400.01|394.61|14
1641523770000|2022-01-07 02:49:30|400.05|394.65|400.06|394.66|400.11|394.71|399.98|394.58|12
1641523780000|2022-01-07 02:49:40|400.03|394.63|400.13|394.73|400.13|394.73|400.03|394.63|14
1641523790000|2022-01-07 02:49:50|400.11|394.71|400.15|394.75|400.15|394.75|400.1|394.7|5
1641523800000|2022-01-07 02:50:00|400.13|394.73|400.13|394.73|400.17|394.77|400.09|394.69|15
1641523810000|2022-01-07 02:50:10|400.12|394.72|400.25|394.85|400.25|394.85|400.09|394.69|18
1641523820000|2022-01-07 02:50:20|400.13|394.73|400.43|395.03|400.51|395.11|400.13|394.73|23
1641523830000|2022-01-07 02:50:30|400.51|395.11|400.46|395.06|400.51|395.11|400.43|395.03|11
1641523840000|2022-01-07 02:50:40|400.45|395.05|400.48|395.08|400.48|395.08|400.44|395.04|6
1641523850000|2022-01-07 02:50:50|400.47|395.07|400.52|395.12|400.52|395.12|400.47|395.07|7
1641523860000|2022-01-07 02:51:00|400.5|395.1|400.4|395|400.5|395.1|400.4|395|7
1641523870000|2022-01-07 02:51:10|400.39|394.99|400.45|395.05|400.47|395.07|400.36|394.96|15
1641523880000|2022-01-07 02:51:20|400.46|395.06|400.61|395.21|400.61|395.21|400.45|395.05|19
1641523890000|2022-01-07 02:51:30|400.6|395.2|400.61|395.21|400.63|395.23|400.59|395.19|12
1641523900000|2022-01-07 02:51:40|400.62|395.22|400.6|395.2|400.62|395.22|400.59|395.19|8
1641523910000|2022-01-07 02:51:50|400.61|395.21|400.59|395.19|400.61|395.21|400.58|395.18|9
1641523920000|2022-01-07 02:52:00|400.57|395.17|400.6|395.2|400.6|395.2|400.57|395.17|10
1641523930000|2022-01-07 02:52:10|400.61|395.21|400.56|395.16|400.62|395.22|400.54|395.14|21
1641523940000|2022-01-07 02:52:20|400.57|395.17|400.59|395.19|400.65|395.25|400.56|395.16|13
1641523950000|2022-01-07 02:52:30|400.6|395.2|400.55|395.15|400.62|395.22|400.55|395.15|8
1641523960000|2022-01-07 02:52:40|400.53|395.13|400.49|395.09|400.53|395.13|400.49|395.09|3
1641523970000|2022-01-07 02:52:50|400.5|395.1|400.49|395.09|400.51|395.11|400.48|395.08|8
1641523980000|2022-01-07 02:53:00|400.5|395.1|400.62|395.22|400.62|395.22|400.5|395.1|8
1641523990000|2022-01-07 02:53:10|400.63|395.23|400.6|395.2|400.63|395.23|400.59|395.19|6
1641524000000|2022-01-07 02:53:20|400.63|395.23|400.56|395.16|400.64|395.24|400.55|395.15|15
1641524010000|2022-01-07 02:53:30|400.57|395.17|400.66|395.26|400.7|395.3|400.57|395.17|28
1641524020000|2022-01-07 02:53:40|400.64|395.24|400.7|395.3|400.7|395.3|400.64|395.24|12
1641524030000|2022-01-07 02:53:50|400.71|395.31|400.7|395.3|400.71|395.31|400.63|395.23|18
1641524040000|2022-01-07 02:54:00|400.65|395.25|400.71|395.31|400.71|395.31|400.65|395.25|8
1641524050000|2022-01-07 02:54:10|400.68|395.28|400.67|395.27|400.7|395.3|400.63|395.23|14
1641524070000|2022-01-07 02:54:30|400.68|395.28|400.72|395.32|400.73|395.33|400.68|395.28|11
1641524080000|2022-01-07 02:54:40|400.71|395.31|400.67|395.27|400.72|395.32|400.64|395.24|10
1641524090000|2022-01-07 02:54:50|400.66|395.26|400.67|395.27|400.68|395.28|400.66|395.26|10
1641524100000|2022-01-07 02:55:00|400.66|395.26|400.62|395.22|400.68|395.28|400.62|395.22|10
1641524110000|2022-01-07 02:55:10|400.59|395.19|400.37|394.97|400.6|395.2|400.37|394.97|18
1641524120000|2022-01-07 02:55:20|400.38|394.98|400.29|394.89|400.38|394.98|400.29|394.89|12
1641524130000|2022-01-07 02:55:30|400.23|394.83|400.18|394.78|400.23|394.83|400.1|394.7|16
1641524140000|2022-01-07 02:55:40|400.15|394.75|400.07|394.67|400.18|394.78|400.07|394.67|11
1641524150000|2022-01-07 02:55:50|400.01|394.61|400.09|394.69|400.13|394.73|399.98|394.58|18
1641524160000|2022-01-07 02:56:00|400.04|394.64|400.12|394.72|400.15|394.75|400.04|394.64|18
1641524170000|2022-01-07 02:56:10|400.13|394.73|400.15|394.75|400.15|394.75|400.07|394.67|10
1641524180000|2022-01-07 02:56:20|400.16|394.76|399.78|394.38|400.16|394.76|399.77|394.37|25
1641524190000|2022-01-07 02:56:30|399.76|394.36|399.69|394.29|399.76|394.36|399.68|394.28|16
1641524200000|2022-01-07 02:56:40|399.7|394.3|399.82|394.42|399.82|394.42|399.64|394.24|16
1641524210000|2022-01-07 02:56:50|399.83|394.43|399.85|394.45|399.85|394.45|399.83|394.43|3
1641524220000|2022-01-07 02:57:00|399.86|394.46|399.84|394.44|399.87|394.47|399.84|394.44|5
1641524230000|2022-01-07 02:57:10|399.86|394.46|399.83|394.43|399.86|394.46|399.82|394.42|5
1641524240000|2022-01-07 02:57:20|399.84|394.44|399.82|394.42|399.84|394.44|399.8|394.4|8
1641524250000|2022-01-07 02:57:30|399.81|394.41|399.68|394.28|399.81|394.41|399.64|394.24|11
1641524260000|2022-01-07 02:57:40|399.64|394.24|399.7|394.3|399.76|394.36|399.64|394.24|14
1641524270000|2022-01-07 02:57:50|399.73|394.33|399.71|394.31|399.78|394.38|399.67|394.27|22
1641524280000|2022-01-07 02:58:00|399.72|394.32|399.73|394.33|399.76|394.36|399.69|394.29|14
1641524290000|2022-01-07 02:58:10|399.74|394.34|399.75|394.35|399.75|394.35|399.7|394.3|7
1641524300000|2022-01-07 02:58:20|399.73|394.33|399.67|394.27|399.73|394.33|399.67|394.27|5
1641524310000|2022-01-07 02:58:30|399.65|394.25|399.65|394.25|399.65|394.25|399.65|394.25|1
1641524320000|2022-01-07 02:58:40|399.66|394.26|399.83|394.43|399.85|394.45|399.66|394.26|16
1641524330000|2022-01-07 02:58:50|399.79|394.39|399.82|394.42|399.85|394.45|399.79|394.39|7
1641524340000|2022-01-07 02:59:00|399.81|394.41|399.81|394.41|399.81|394.41|399.8|394.4|3
1641524350000|2022-01-07 02:59:10|399.82|394.42|399.8|394.4|399.86|394.46|399.78|394.38|17
1641524360000|2022-01-07 02:59:20|399.84|394.44|399.78|394.38|399.84|394.44|399.75|394.35|15
1641524370000|2022-01-07 02:59:30|399.79|394.39|399.8|394.4|399.8|394.4|399.76|394.36|9
1641524380000|2022-01-07 02:59:40|399.79|394.39|399.83|394.43|399.84|394.44|399.79|394.39|7
1641524390000|2022-01-07 02:59:50|399.8|394.4|399.75|394.35|399.8|394.4|399.71|394.31|13
1641524400000|2022-01-07 03:00:00|399.78|394.38|399.87|394.47|399.88|394.48|399.76|394.36|13
1641524410000|2022-01-07 03:00:10|399.89|394.49|399.99|394.59|400.02|394.62|399.87|394.47|17
1641524420000|2022-01-07 03:00:20|400.01|394.61|399.86|394.46|400.01|394.61|399.82|394.42|19
1641524430000|2022-01-07 03:00:30|399.8|394.4|399.67|394.27|399.82|394.42|399.67|394.27|22
1641524440000|2022-01-07 03:00:40|399.7|394.3|399.69|394.29|399.7|394.3|399.63|394.23|9
1641524450000|2022-01-07 03:00:50|399.68|394.28|399.67|394.27|399.69|394.29|399.67|394.27|7
1641524460000|2022-01-07 03:01:00|399.66|394.26|399.41|394.01|399.66|394.26|399.38|393.98|15
1641524470000|2022-01-07 03:01:10|399.42|394.02|399.31|393.91|399.42|394.02|399.27|393.87|17
1641524480000|2022-01-07 03:01:20|399.32|393.92|399.17|393.77|399.32|393.92|399.16|393.76|10
1641524490000|2022-01-07 03:01:30|399.15|393.75|399.21|393.81|399.23|393.83|399.14|393.74|10
1641524500000|2022-01-07 03:01:40|399.23|393.83|399.45|394.05|399.46|394.06|399.23|393.83|13
1641524510000|2022-01-07 03:01:50|399.42|394.02|399.5|394.1|399.5|394.1|399.34|393.94|15
1641524520000|2022-01-07 03:02:00|399.51|394.11|399.8|394.4|399.8|394.4|399.51|394.11|20
1641524530000|2022-01-07 03:02:10|399.78|394.38|399.83|394.43|399.91|394.51|399.78|394.38|20
1641524540000|2022-01-07 03:02:20|399.87|394.47|399.87|394.47|399.88|394.48|399.79|394.39|14
1641524550000|2022-01-07 03:02:30|399.84|394.44|399.91|394.51|399.92|394.52|399.82|394.42|26
1641524560000|2022-01-07 03:02:40|399.87|394.47|399.91|394.51|399.98|394.58|399.87|394.47|24
1641524570000|2022-01-07 03:02:50|399.92|394.52|399.91|394.51|399.93|394.53|399.89|394.49|5
1641524580000|2022-01-07 03:03:00|399.92|394.52|399.9|394.5|399.94|394.54|399.88|394.48|10
1641524590000|2022-01-07 03:03:10|399.92|394.52|399.92|394.52|399.94|394.54|399.9|394.5|10
1641524600000|2022-01-07 03:03:20|399.93|394.53|399.91|394.51|399.95|394.55|399.91|394.51|8
1641524610000|2022-01-07 03:03:30|399.96|394.56|399.98|394.58|400.03|394.63|399.94|394.54|18
1641524620000|2022-01-07 03:03:40|399.99|394.59|399.94|394.54|399.99|394.59|399.91|394.51|9
1641524630000|2022-01-07 03:03:50|399.96|394.56|400|394.6|400.01|394.61|399.94|394.54|11
1641524640000|2022-01-07 03:04:00|400.02|394.62|399.94|394.54|400.04|394.64|399.93|394.53|6
1641524650000|2022-01-07 03:04:10|399.92|394.52|399.78|394.38|399.92|394.52|399.78|394.38|13
1641524660000|2022-01-07 03:04:20|399.75|394.35|399.83|394.43|399.83|394.43|399.7|394.3|23
1641524670000|2022-01-07 03:04:30|399.82|394.42|399.82|394.42|399.83|394.43|399.78|394.38|9
1641524680000|2022-01-07 03:04:40|399.77|394.37|399.65|394.25|399.83|394.43|399.65|394.25|5
1641524690000|2022-01-07 03:04:50|399.64|394.24|399.66|394.26|399.67|394.27|399.59|394.19|21
1641524700000|2022-01-07 03:05:00|399.65|394.25|399.62|394.22|399.66|394.26|399.61|394.21|12
1641524710000|2022-01-07 03:05:10|399.61|394.21|399.73|394.33|399.76|394.36|399.61|394.21|23
1641524720000|2022-01-07 03:05:20|399.72|394.32|399.7|394.3|399.75|394.35|399.65|394.25|16
1641524730000|2022-01-07 03:05:30|399.72|394.32|399.48|394.08|399.72|394.32|399.48|394.08|20
1641524740000|2022-01-07 03:05:40|399.47|394.07|399.44|394.04|399.5|394.1|399.44|394.04|27
1641524750000|2022-01-07 03:05:50|399.49|394.09|399.3|393.9|399.5|394.1|399.3|393.9|21
1641524760000|2022-01-07 03:06:00|399.28|393.88|399.37|393.97|399.42|394.02|399.27|393.87|25
1641524770000|2022-01-07 03:06:10|399.38|393.98|399.4|394|399.41|394.01|399.37|393.97|17
1641524780000|2022-01-07 03:06:20|399.41|394.01|399.32|393.92|399.47|394.07|399.23|393.83|17
1641524790000|2022-01-07 03:06:30|399.28|393.88|399.18|393.78|399.34|393.94|399.07|393.67|22
1641524800000|2022-01-07 03:06:40|399.12|393.72|399.04|393.64|399.16|393.76|399.04|393.64|28
1641524810000|2022-01-07 03:06:50|399.03|393.63|398.77|393.37|399.03|393.63|398.71|393.31|34
1641524820000|2022-01-07 03:07:00|398.78|393.38|398.68|393.28|398.78|393.38|398.58|393.18|33
1641524830000|2022-01-07 03:07:10|398.67|393.27|398.91|393.51|398.91|393.51|398.61|393.21|23
1641524840000|2022-01-07 03:07:20|398.92|393.52|399.1|393.7|399.11|393.71|398.91|393.51|23
1641524850000|2022-01-07 03:07:30|399.11|393.71|399.07|393.67|399.14|393.74|399.03|393.63|17
1641524860000|2022-01-07 03:07:40|399.04|393.64|399.04|393.64|399.07|393.67|399|393.6|15
1641524870000|2022-01-07 03:07:50|399.03|393.63|399.04|393.64|399.08|393.68|399|393.6|20
1641524880000|2022-01-07 03:08:00|399|393.6|399.03|393.63|399.06|393.66|398.96|393.56|19
1641524890000|2022-01-07 03:08:10|399.02|393.62|399.11|393.71|399.14|393.74|399.01|393.61|25
1641524900000|2022-01-07 03:08:20|399.1|393.7|399.17|393.77|399.21|393.81|399.07|393.67|21
1641524910000|2022-01-07 03:08:30|399.14|393.74|399.35|393.95|399.35|393.95|399.14|393.74|26
1641524920000|2022-01-07 03:08:40|399.44|394.04|399.62|394.22|399.63|394.23|399.44|394.04|28
1641524930000|2022-01-07 03:08:50|399.59|394.19|399.7|394.3|399.74|394.34|399.5|394.1|24
1641524940000|2022-01-07 03:09:00|399.69|394.29|399.68|394.28|399.71|394.31|399.68|394.28|4
1641524950000|2022-01-07 03:09:10|399.67|394.27|399.48|394.08|399.68|394.28|399.44|394.04|17
1641524960000|2022-01-07 03:09:20|399.44|394.04|399.37|393.97|399.44|394.04|399.35|393.95|21
1641524970000|2022-01-07 03:09:30|399.39|393.99|399.45|394.05|399.45|394.05|399.37|393.97|19
1641524980000|2022-01-07 03:09:40|399.4|394|399.5|394.1|399.52|394.12|399.39|393.99|16
1641524990000|2022-01-07 03:09:50|399.49|394.09|399.56|394.16|399.56|394.16|399.45|394.05|17
1641525000000|2022-01-07 03:10:00|399.51|394.11|399.5|394.1|399.59|394.19|399.49|394.09|16
1641525010000|2022-01-07 03:10:10|399.51|394.11|399.93|394.53|399.93|394.53|399.49|394.09|21
1641525020000|2022-01-07 03:10:20|399.95|394.55|399.83|394.43|399.99|394.59|399.83|394.43|16
1641525030000|2022-01-07 03:10:30|399.82|394.42|399.92|394.52|399.97|394.57|399.82|394.42|25
1641525040000|2022-01-07 03:10:40|399.93|394.53|400.07|394.67|400.08|394.68|399.93|394.53|24
1641525050000|2022-01-07 03:10:50|400.05|394.65|400.49|395.09|400.5|395.1|400.05|394.65|28
1641525060000|2022-01-07 03:11:00|400.5|395.1|400.3|394.9|400.52|395.12|400.25|394.85|26
1641525070000|2022-01-07 03:11:10|400.31|394.91|400.38|394.98|400.38|394.98|400.3|394.9|15
1641525080000|2022-01-07 03:11:20|400.37|394.97|400.21|394.81|400.37|394.97|400.21|394.81|12
1641525090000|2022-01-07 03:11:30|400.22|394.82|400.21|394.81|400.22|394.82|400.17|394.77|11
1641525100000|2022-01-07 03:11:40|400.2|394.8|400.16|394.76|400.2|394.8|400.12|394.72|8
1641525110000|2022-01-07 03:11:50|400.15|394.75|400.21|394.81|400.22|394.82|400.15|394.75|8
1641525120000|2022-01-07 03:12:00|400.2|394.8|399.87|394.47|400.22|394.82|399.87|394.47|22
1641525130000|2022-01-07 03:12:10|399.88|394.48|399.99|394.59|399.99|394.59|399.83|394.43|22
1641525140000|2022-01-07 03:12:20|400|394.6|400.12|394.72|400.15|394.75|400|394.6|16
1641525150000|2022-01-07 03:12:30|400.08|394.68|400.07|394.67|400.1|394.7|400.07|394.67|11
1641525160000|2022-01-07 03:12:40|400.08|394.68|399.97|394.57|400.08|394.68|399.95|394.55|14
1641525170000|2022-01-07 03:12:50|399.99|394.59|400.01|394.61|400.01|394.61|399.99|394.59|9
1641525180000|2022-01-07 03:13:00|399.98|394.58|400.12|394.72|400.12|394.72|399.97|394.57|11
1641525190000|2022-01-07 03:13:10|400.09|394.69|400.06|394.66|400.11|394.71|400.01|394.61|17
1641525200000|2022-01-07 03:13:20|400.07|394.67|399.99|394.59|400.07|394.67|399.99|394.59|11
1641525210000|2022-01-07 03:13:30|399.98|394.58|399.87|394.47|399.98|394.58|399.85|394.45|11
1641525220000|2022-01-07 03:13:40|399.85|394.45|399.95|394.55|399.98|394.58|399.85|394.45|18
1641525230000|2022-01-07 03:13:50|399.96|394.56|399.96|394.56|399.97|394.57|399.94|394.54|9
1641525240000|2022-01-07 03:14:00|399.94|394.54|399.89|394.49|399.95|394.55|399.87|394.47|15
1641525250000|2022-01-07 03:14:10|399.88|394.48|399.79|394.39|399.89|394.49|399.79|394.39|9
1641525260000|2022-01-07 03:14:20|399.77|394.37|399.82|394.42|399.82|394.42|399.77|394.37|6
1641525270000|2022-01-07 03:14:30|399.83|394.43|399.82|394.42|399.84|394.44|399.81|394.41|8
1641525280000|2022-01-07 03:14:40|399.84|394.44|399.77|394.37|399.84|394.44|399.77|394.37|10
1641525290000|2022-01-07 03:14:50|399.76|394.36|399.56|394.16|399.76|394.36|399.49|394.09|17
1641525300000|2022-01-07 03:15:00|399.55|394.15|399.62|394.22|399.73|394.33|399.54|394.14|22
1641525310000|2022-01-07 03:15:10|399.59|394.19|399.61|394.21|399.71|394.31|399.58|394.18|8
1641525320000|2022-01-07 03:15:20|399.57|394.17|399.56|394.16|399.58|394.18|399.53|394.13|9
1641525330000|2022-01-07 03:15:30|399.55|394.15|399.59|394.19|399.59|394.19|399.55|394.15|7
1641525340000|2022-01-07 03:15:40|399.58|394.18|399.53|394.13|399.59|394.19|399.53|394.13|7
1641525350000|2022-01-07 03:15:50|399.52|394.12|399.45|394.05|399.52|394.12|399.41|394.01|10
1641525360000|2022-01-07 03:16:00|399.44|394.04|399.36|393.96|399.44|394.04|399.36|393.96|15
1641525370000|2022-01-07 03:16:10|399.35|393.95|399.14|393.74|399.37|393.97|399.14|393.74|22
1641525380000|2022-01-07 03:16:20|399.13|393.73|399.13|393.73|399.14|393.74|399.1|393.7|15
1641525390000|2022-01-07 03:16:30|399.12|393.72|399.03|393.63|399.12|393.72|399.03|393.63|12
1641525400000|2022-01-07 03:16:40|399.02|393.62|398.98|393.58|399.03|393.63|398.97|393.57|12
1641525410000|2022-01-07 03:16:50|398.96|393.56|398.95|393.55|399|393.6|398.93|393.53|15
1641525420000|2022-01-07 03:17:00|398.96|393.56|398.95|393.55|399.01|393.61|398.94|393.54|15
1641525430000|2022-01-07 03:17:10|398.93|393.53|398.97|393.57|398.97|393.57|398.92|393.52|9
1641525440000|2022-01-07 03:17:20|398.99|393.59|398.99|393.59|398.99|393.59|398.97|393.57|7
1641525450000|2022-01-07 03:17:30|398.98|393.58|399|393.6|399|393.6|398.93|393.53|8
1641525460000|2022-01-07 03:17:40|399.01|393.61|399.03|393.63|399.03|393.63|399.01|393.61|2
1641525470000|2022-01-07 03:17:50|399|393.6|399.01|393.61|399.07|393.67|399|393.6|8
1641525480000|2022-01-07 03:18:00|398.94|393.54|398.95|393.55|398.95|393.55|398.8|393.4|18
1641525490000|2022-01-07 03:18:10|398.93|393.53|398.99|393.59|398.99|393.59|398.92|393.52|7
1641525500000|2022-01-07 03:18:20|398.98|393.58|399.02|393.62|399.02|393.62|398.98|393.58|7
1641525510000|2022-01-07 03:18:30|398.99|393.59|399.24|393.84|399.31|393.91|398.98|393.58|21
1641525520000|2022-01-07 03:18:40|399.25|393.85|399.32|393.92|399.32|393.92|399.25|393.85|13
1641525530000|2022-01-07 03:18:50|399.3|393.9|399.29|393.89|399.32|393.92|399.29|393.89|13
1641525540000|2022-01-07 03:19:00|399.33|393.93|399.33|393.93|399.37|393.97|399.32|393.92|13
1641525550000|2022-01-07 03:19:10|399.34|393.94|399.32|393.92|399.36|393.96|399.32|393.92|10
1641525560000|2022-01-07 03:19:20|399.33|393.93|399.27|393.87|399.34|393.94|399.21|393.81|16
1641525570000|2022-01-07 03:19:30|399.29|393.89|399.24|393.84|399.29|393.89|399.24|393.84|8
1641525580000|2022-01-07 03:19:40|399.25|393.85|399.23|393.83|399.25|393.85|399.22|393.82|11
1641525590000|2022-01-07 03:19:50|399.22|393.82|399.44|394.04|399.45|394.05|399.22|393.82|18
1641525600000|2022-01-07 03:20:00|399.45|394.05|399.44|394.04|399.46|394.06|399.42|394.02|13
1641525610000|2022-01-07 03:20:10|399.45|394.05|399.58|394.18|399.58|394.18|399.42|394.02|16
1641525620000|2022-01-07 03:20:20|399.53|394.13|399.52|394.12|399.58|394.18|399.52|394.12|16
1641525630000|2022-01-07 03:20:30|399.51|394.11|399.33|393.93|399.51|394.11|399.33|393.93|11
1641525640000|2022-01-07 03:20:40|399.31|393.91|399.17|393.77|399.31|393.91|399.17|393.77|14
1641525650000|2022-01-07 03:20:50|399.04|393.64|398.62|393.22|399.04|393.64|398.43|393.03|38
1641525660000|2022-01-07 03:21:00|398.59|393.19|398.5|393.1|398.67|393.27|398.4|393|29
1641525670000|2022-01-07 03:21:10|398.49|393.09|398.48|393.08|398.5|393.1|398.43|393.03|18
1641525680000|2022-01-07 03:21:20|398.44|393.04|398.66|393.26|398.66|393.26|398.44|393.04|24
1641525690000|2022-01-07 03:21:30|398.67|393.27|398.7|393.3|398.71|393.31|398.63|393.23|20
1641525700000|2022-01-07 03:21:40|398.69|393.29|398.7|393.3|398.71|393.31|398.67|393.27|7
1641525710000|2022-01-07 03:21:50|398.71|393.31|398.57|393.17|398.71|393.31|398.53|393.13|16
1641525720000|2022-01-07 03:22:00|398.6|393.2|398.4|393|398.6|393.2|398.4|393|23
1641525730000|2022-01-07 03:22:10|398.41|393.01|398.44|393.04|398.46|393.06|398.37|392.97|12
1641525740000|2022-01-07 03:22:20|398.4|393|398.14|392.74|398.44|393.04|398.14|392.74|20
1641525750000|2022-01-07 03:22:30|398.15|392.75|398.15|392.75|398.38|392.98|398.14|392.74|23
1641525760000|2022-01-07 03:22:40|398.22|392.82|398.2|392.8|398.37|392.97|398.13|392.73|16
1641525770000|2022-01-07 03:22:50|398.19|392.79|397.77|392.37|398.19|392.79|397.77|392.37|27
1641525780000|2022-01-07 03:23:00|397.76|392.36|397.97|392.57|398.02|392.62|397.76|392.36|20
1641525790000|2022-01-07 03:23:10|397.96|392.56|396.88|391.48|398.02|392.62|396.83|391.43|28
1641525800000|2022-01-07 03:23:20|396.83|391.43|394.24|388.84|396.83|391.43|394.16|388.76|31
1641525810000|2022-01-07 03:23:30|394.14|388.74|393.79|388.39|394.14|388.74|393.21|387.81|26
1641525820000|2022-01-07 03:23:40|393.86|388.46|394.5|389.1|394.57|389.17|393.84|388.44|33
1641525830000|2022-01-07 03:23:50|394.44|389.04|394.11|388.71|394.44|389.04|394.04|388.64|30
1641525840000|2022-01-07 03:24:00|394.05|388.65|393.69|388.29|394.38|388.98|393.69|388.29|32
1641525850000|2022-01-07 03:24:10|393.68|388.28|394.3|388.9|394.44|389.04|393.68|388.28|34
1641525860000|2022-01-07 03:24:20|394.27|388.87|394.05|388.65|394.39|388.99|394.01|388.61|38
1641525870000|2022-01-07 03:24:30|394.08|388.68|393.26|387.86|394.08|388.68|393.18|387.78|30
1641525880000|2022-01-07 03:24:40|393.13|387.73|393.43|388.03|393.43|388.03|393.06|387.66|34
1641525890000|2022-01-07 03:24:50|393.36|387.96|392.93|387.53|393.36|387.96|392.81|387.41|36
1641525900000|2022-01-07 03:25:00|392.91|387.51|393.15|387.75|393.2|387.8|392.84|387.44|36
1641525910000|2022-01-07 03:25:10|393.16|387.76|392.96|387.56|393.38|387.98|392.93|387.53|32
1641525920000|2022-01-07 03:25:20|392.93|387.53|393|387.6|393.21|387.81|392.9|387.5|28
1641525930000|2022-01-07 03:25:30|392.97|387.57|393.04|387.64|393.06|387.66|392.97|387.57|14
1641525940000|2022-01-07 03:25:40|393.03|387.63|392.91|387.51|393.05|387.65|392.91|387.51|20
1641525950000|2022-01-07 03:25:50|392.89|387.49|392.43|387.03|392.89|387.49|392.43|387.03|26
1641525960000|2022-01-07 03:26:00|392.38|386.98|392.34|386.94|392.42|387.02|392.16|386.76|37
1641525970000|2022-01-07 03:26:10|392.32|386.92|392.23|386.83|392.32|386.92|392.14|386.74|23
1641525980000|2022-01-07 03:26:20|392.21|386.81|392.34|386.94|392.34|386.94|392.21|386.81|28
1641525990000|2022-01-07 03:26:30|392.32|386.92|392.45|387.05|392.47|387.07|392.3|386.9|27
1641526000000|2022-01-07 03:26:40|392.42|387.02|391.93|386.53|392.44|387.04|391.93|386.53|35
1641526010000|2022-01-07 03:26:50|391.91|386.51|391.41|386.01|392|386.6|391.37|385.97|33
1641526020000|2022-01-07 03:27:00|391.34|385.94|391.39|385.99|391.55|386.15|391.25|385.85|30
1641526030000|2022-01-07 03:27:10|391.41|386.01|391.02|385.62|391.41|386.01|391.02|385.62|28
1641526040000|2022-01-07 03:27:20|390.97|385.57|391.2|385.8|391.28|385.88|390.69|385.29|31
1641526050000|2022-01-07 03:27:30|391.22|385.82|391.42|386.02|391.42|386.02|391.11|385.71|30
1641526060000|2022-01-07 03:27:40|391.41|386.01|391.68|386.28|391.79|386.39|391.37|385.97|30
1641526070000|2022-01-07 03:27:50|391.63|386.23|391.84|386.44|391.86|386.46|391.47|386.07|27
1641526080000|2022-01-07 03:28:00|391.85|386.45|391.48|386.08|391.92|386.52|391.48|386.08|33
1641526090000|2022-01-07 03:28:10|391.49|386.09|391.43|386.03|391.49|386.09|391.16|385.76|32
1641526100000|2022-01-07 03:28:20|391.44|386.04|391.33|385.93|391.57|386.17|391.33|385.93|27
1641526110000|2022-01-07 03:28:30|391.3|385.9|391.44|386.04|391.52|386.12|391.18|385.78|28
1641526120000|2022-01-07 03:28:40|391.43|386.03|391.31|385.91|391.46|386.06|391.31|385.91|25
1641526130000|2022-01-07 03:28:50|391.28|385.88|390.98|385.58|391.39|385.99|390.98|385.58|33
1641526140000|2022-01-07 03:29:00|390.94|385.54|391.03|385.63|391.13|385.73|390.94|385.54|27
1641526150000|2022-01-07 03:29:10|391.05|385.65|391|385.6|391.05|385.65|391|385.6|17
1641526160000|2022-01-07 03:29:20|391.01|385.61|390.67|385.27|391.01|385.61|390.61|385.21|30
1641526170000|2022-01-07 03:29:30|390.65|385.25|390.7|385.3|390.84|385.44|390.58|385.18|33
1641526180000|2022-01-07 03:29:40|390.73|385.33|391.32|385.92|391.35|385.95|390.7|385.3|31
1641526190000|2022-01-07 03:29:50|391.31|385.91|391.66|386.26|391.67|386.27|391.28|385.88|31
1641526200000|2022-01-07 03:30:00|391.64|386.24|391.66|386.26|391.99|386.59|391.63|386.23|24
1641526210000|2022-01-07 03:30:10|391.64|386.24|391.26|385.86|391.64|386.24|391.21|385.81|22
1641526220000|2022-01-07 03:30:20|391.28|385.88|390.96|385.56|391.29|385.89|390.89|385.49|27
1641526230000|2022-01-07 03:30:30|390.89|385.49|390.76|385.36|390.9|385.5|390.7|385.3|31
1641526240000|2022-01-07 03:30:40|390.77|385.37|390.8|385.4|390.88|385.48|390.76|385.36|20
1641526250000|2022-01-07 03:30:50|390.81|385.41|390.76|385.36|390.84|385.44|390.75|385.35|22
1641526260000|2022-01-07 03:31:00|390.77|385.37|390.21|384.81|390.77|385.37|390.21|384.81|31
1641526270000|2022-01-07 03:31:10|390.2|384.8|388.61|383.21|390.2|384.8|388.61|383.21|36
1641526280000|2022-01-07 03:31:20|388.56|383.16|387.11|381.71|388.71|383.31|387.11|381.71|36
1641526290000|2022-01-07 03:31:30|387.26|381.86|386.74|381.34|387.26|381.86|386.2|380.8|38
1641526300000|2022-01-07 03:31:40|386.92|381.52|388.15|382.75|388.15|382.75|386.83|381.43|33
1641526310000|2022-01-07 03:31:50|388.21|382.81|388.92|383.52|388.92|383.52|388.18|382.78|40
1641526320000|2022-01-07 03:32:00|388.95|383.55|388.8|383.4|389.4|384|388.67|383.27|36
1641526330000|2022-01-07 03:32:10|388.83|383.43|389.27|383.87|389.35|383.95|388.66|383.26|36
1641526340000|2022-01-07 03:32:20|389.25|383.85|389.61|384.21|389.61|384.21|389.02|383.62|36
1641526350000|2022-01-07 03:32:30|389.65|384.25|389.91|384.51|389.91|384.51|389.64|384.24|31
1641526360000|2022-01-07 03:32:40|390.02|384.62|390.63|385.23|390.64|385.24|389.97|384.57|33
1641526370000|2022-01-07 03:32:50|390.68|385.28|389.97|384.57|390.77|385.37|389.94|384.54|32
1641526380000|2022-01-07 03:33:00|389.95|384.55|390.19|384.79|390.36|384.96|389.93|384.53|32
1641526390000|2022-01-07 03:33:10|390.17|384.77|389.1|383.7|390.17|384.77|388.93|383.53|37
1641526400000|2022-01-07 03:33:20|389.09|383.69|389.17|383.77|389.58|384.18|389.09|383.69|33
1641526410000|2022-01-07 03:33:30|389.16|383.76|389.03|383.63|389.19|383.79|388.84|383.44|38
1641526420000|2022-01-07 03:33:40|389.02|383.62|389.06|383.66|389.28|383.88|388.99|383.59|35
1641526430000|2022-01-07 03:33:50|389.1|383.7|388.74|383.34|389.11|383.71|388.69|383.29|34
1641526440000|2022-01-07 03:34:00|388.77|383.37|388.73|383.33|389.08|383.68|388.63|383.23|32
1641526450000|2022-01-07 03:34:10|388.76|383.36|388.66|383.26|388.95|383.55|388.63|383.23|34
1641526460000|2022-01-07 03:34:20|388.71|383.31|389.79|384.39|389.79|384.39|388.71|383.31|36
1641526470000|2022-01-07 03:34:30|389.8|384.4|389.82|384.42|390.31|384.91|389.73|384.33|36
1641526480000|2022-01-07 03:34:40|389.87|384.47|389.72|384.32|389.96|384.56|389.72|384.32|30
1641526490000|2022-01-07 03:34:50|389.73|384.33|389.86|384.46|389.87|384.47|389.72|384.32|15
1641526500000|2022-01-07 03:35:00|389.82|384.42|389.91|384.51|390.03|384.63|389.71|384.31|30
1641526510000|2022-01-07 03:35:10|389.93|384.53|390.06|384.66|390.24|384.84|389.85|384.45|29
1641526520000|2022-01-07 03:35:20|390.07|384.67|389.89|384.49|390.12|384.72|389.86|384.46|31
1641526530000|2022-01-07 03:35:30|389.76|384.36|389.58|384.18|389.76|384.36|389.23|383.83|29
1641526540000|2022-01-07 03:35:40|389.63|384.23|389.57|384.17|389.65|384.25|389.41|384.01|33
1641526550000|2022-01-07 03:35:50|389.56|384.16|389.67|384.27|389.73|384.33|389.55|384.15|34
1641526560000|2022-01-07 03:36:00|389.66|384.26|389.62|384.22|389.67|384.27|389.41|384.01|33
1641526570000|2022-01-07 03:36:10|389.66|384.26|389.39|383.99|389.79|384.39|389.33|383.93|31
1641526580000|2022-01-07 03:36:20|389.41|384.01|389.29|383.89|389.43|384.03|389.17|383.77|27
1641526590000|2022-01-07 03:36:30|389.27|383.87|389.37|383.97|389.63|384.23|389.27|383.87|33
1641526600000|2022-01-07 03:36:40|389.39|383.99|389.45|384.05|389.6|384.2|389.39|383.99|27
1641526610000|2022-01-07 03:36:50|389.37|383.97|389.45|384.05|389.51|384.11|389.37|383.97|23
1641526620000|2022-01-07 03:37:00|389.43|384.03|389.56|384.16|389.58|384.18|389.25|383.85|33
1641526630000|2022-01-07 03:37:10|389.61|384.21|389.68|384.28|389.76|384.36|389.55|384.15|25
1641526640000|2022-01-07 03:37:20|389.69|384.29|390.13|384.73|390.15|384.75|389.69|384.29|24
1641526650000|2022-01-07 03:37:30|390.07|384.67|389.79|384.39|390.07|384.67|389.53|384.13|30
1641526660000|2022-01-07 03:37:40|389.77|384.37|389.55|384.15|389.77|384.37|389.53|384.13|29
1641526670000|2022-01-07 03:37:50|389.57|384.17|389.42|384.02|389.63|384.23|389.3|383.9|29
1641526680000|2022-01-07 03:38:00|389.43|384.03|389.14|383.74|389.53|384.13|389.11|383.71|32
1641526690000|2022-01-07 03:38:10|389.13|383.73|389.31|383.91|389.37|383.97|388.9|383.5|33
1641526700000|2022-01-07 03:38:20|389.48|384.08|389.12|383.72|389.59|384.19|389.09|383.69|36
1641526710000|2022-01-07 03:38:30|389.13|383.73|389.31|383.91|389.42|384.02|389.06|383.66|27
1641526720000|2022-01-07 03:38:40|389.29|383.89|389.33|383.93|389.46|384.06|389.29|383.89|21
1641526730000|2022-01-07 03:38:50|389.3|383.9|389.52|384.12|389.52|384.12|389.26|383.86|29
1641526740000|2022-01-07 03:39:00|389.51|384.11|389.54|384.14|389.84|384.44|389.38|383.98|33
1641526750000|2022-01-07 03:39:10|389.5|384.1|389.68|384.28|389.74|384.34|389.4|384|33
1641526760000|2022-01-07 03:39:20|389.67|384.27|389.84|384.44|389.86|384.46|389.67|384.27|28
1641526770000|2022-01-07 03:39:30|389.92|384.52|389.62|384.22|390.12|384.72|389.6|384.2|27
1641526780000|2022-01-07 03:39:40|389.59|384.19|389.39|383.99|389.68|384.28|389.26|383.86|27
1641526790000|2022-01-07 03:39:50|389.42|384.02|389.51|384.11|389.6|384.2|389.22|383.82|28
1641526800000|2022-01-07 03:40:00|389.45|384.05|388.93|383.53|389.45|384.05|388.89|383.49|32
1641526810000|2022-01-07 03:40:10|388.94|383.54|388.81|383.41|388.94|383.54|388.79|383.39|19
1641526820000|2022-01-07 03:40:20|388.83|383.43|388.16|382.76|388.84|383.44|388.14|382.74|30
1641526830000|2022-01-07 03:40:30|388.15|382.75|387.85|382.45|388.16|382.76|387.5|382.1|33
1641526840000|2022-01-07 03:40:40|387.84|382.44|387.9|382.5|388|382.6|387.84|382.44|22
1641526850000|2022-01-07 03:40:50|387.91|382.51|388.23|382.83|388.25|382.85|387.72|382.32|27
1641526860000|2022-01-07 03:41:00|388.24|382.84|388.43|383.03|388.43|383.03|388.24|382.84|33
1641526870000|2022-01-07 03:41:10|388.44|383.04|388.49|383.09|388.64|383.24|388.31|382.91|33
1641526880000|2022-01-07 03:41:20|388.48|383.08|387.8|382.4|388.53|383.13|387.8|382.4|36
1641526890000|2022-01-07 03:41:30|387.86|382.46|387.36|381.96|387.86|382.46|387.32|381.92|30
1641526900000|2022-01-07 03:41:40|387.35|381.95|387.84|382.44|387.86|382.46|387.33|381.93|36
1641526910000|2022-01-07 03:41:50|387.85|382.45|388.35|382.95|388.35|382.95|387.85|382.45|35
1641526920000|2022-01-07 03:42:00|388.37|382.97|387.95|382.55|388.42|383.02|387.95|382.55|35
1641526930000|2022-01-07 03:42:10|388|382.6|387.8|382.4|388.26|382.86|387.73|382.33|35
1641526940000|2022-01-07 03:42:20|387.81|382.41|387.7|382.3|388.14|382.74|387.64|382.24|34
1641526950000|2022-01-07 03:42:30|387.69|382.29|387.52|382.12|387.69|382.29|387.52|382.12|30
1641526960000|2022-01-07 03:42:40|387.53|382.13|386.69|381.29|387.54|382.14|386.68|381.28|29
1641526970000|2022-01-07 03:42:50|386.68|381.28|385.95|380.55|386.68|381.28|385.84|380.44|32
1641526980000|2022-01-07 03:43:00|385.94|380.54|386.57|381.17|386.57|381.17|385.69|380.29|34
1641526990000|2022-01-07 03:43:10|386.56|381.16|386.34|380.94|386.77|381.37|386.02|380.62|37
1641527000000|2022-01-07 03:43:20|386.37|380.97|386.8|381.4|386.84|381.44|386.33|380.93|33
1641527010000|2022-01-07 03:43:30|386.83|381.43|386.75|381.35|387.35|381.95|386.71|381.31|36
1641527020000|2022-01-07 03:43:40|386.73|381.33|387.36|381.96|387.36|381.96|386.71|381.31|30
1641527030000|2022-01-07 03:43:50|387.23|381.83|387.8|382.4|387.83|382.43|387.23|381.83|32
1641527040000|2022-01-07 03:44:00|387.78|382.38|387.56|382.16|387.97|382.57|387.56|382.16|35
1641527050000|2022-01-07 03:44:10|387.57|382.17|387.25|381.85|387.57|382.17|387.21|381.81|29
1641527060000|2022-01-07 03:44:20|387.24|381.84|387.57|382.17|387.58|382.18|387.24|381.84|30
1641527070000|2022-01-07 03:44:30|387.58|382.18|387.84|382.44|388.03|382.63|387.58|382.18|30
1641527080000|2022-01-07 03:44:40|387.83|382.43|388.15|382.75|388.15|382.75|387.83|382.43|27
1641527090000|2022-01-07 03:44:50|388.16|382.76|387.98|382.58|388.27|382.87|387.97|382.57|31
1641527100000|2022-01-07 03:45:00|387.97|382.57|388.09|382.69|388.09|382.69|387.79|382.39|33
1641527110000|2022-01-07 03:45:10|388.13|382.73|388.59|383.19|388.59|383.19|388.09|382.69|30
1641527120000|2022-01-07 03:45:20|388.6|383.2|388.68|383.28|389.06|383.66|388.6|383.2|34
1641527130000|2022-01-07 03:45:30|388.67|383.27|388.67|383.27|388.85|383.45|388.63|383.23|36
1641527140000|2022-01-07 03:45:40|388.68|383.28|388.39|382.99|388.69|383.29|388.39|382.99|26
1641527150000|2022-01-07 03:45:50|388.36|382.96|388.54|383.14|388.55|383.15|388.26|382.86|36
1641527160000|2022-01-07 03:46:00|388.53|383.13|388.17|382.77|388.53|383.13|388.12|382.72|27
1641527170000|2022-01-07 03:46:10|388.15|382.75|388.33|382.93|388.43|383.03|388.07|382.67|24
1641527180000|2022-01-07 03:46:20|388.3|382.9|388.37|382.97|388.46|383.06|388.23|382.83|26
1641527190000|2022-01-07 03:46:30|388.33|382.93|388.28|382.88|388.48|383.08|388.26|382.86|31
1641527200000|2022-01-07 03:46:40|388.27|382.87|388.53|383.13|388.55|383.15|388.24|382.84|30
1641527210000|2022-01-07 03:46:50|388.52|383.12|388.55|383.15|388.55|383.15|388.41|383.01|24
1641527220000|2022-01-07 03:47:00|388.54|383.14|388.93|383.53|388.98|383.58|388.54|383.14|26
1641527230000|2022-01-07 03:47:10|388.98|383.58|389.12|383.72|389.17|383.77|388.95|383.55|22
1641527240000|2022-01-07 03:47:20|389.11|383.71|389.04|383.64|389.15|383.75|389.01|383.61|22
1641527250000|2022-01-07 03:47:30|389.03|383.63|388.77|383.37|389.03|383.63|388.76|383.36|23
1641527260000|2022-01-07 03:47:40|388.75|383.35|388.54|383.14|388.75|383.35|388.43|383.03|32
1641527270000|2022-01-07 03:47:50|388.55|383.15|388.32|382.92|388.77|383.37|388.32|382.92|35
1641527280000|2022-01-07 03:48:00|388.36|382.96|388.36|382.96|388.39|382.99|388.2|382.8|34
1641527290000|2022-01-07 03:48:10|388.37|382.97|388.7|383.3|388.7|383.3|388.37|382.97|28
1641527300000|2022-01-07 03:48:20|388.69|383.29|388.86|383.46|388.97|383.57|388.69|383.29|32
1641527310000|2022-01-07 03:48:30|388.84|383.44|388.83|383.43|388.95|383.55|388.78|383.38|29
1641527320000|2022-01-07 03:48:40|388.82|383.42|388.83|383.43|388.9|383.5|388.81|383.41|28
1641527330000|2022-01-07 03:48:50|388.82|383.42|388.69|383.29|388.89|383.49|388.69|383.29|22
1641527340000|2022-01-07 03:49:00|388.68|383.28|388.51|383.11|388.68|383.28|388.48|383.08|27
1641527350000|2022-01-07 03:49:10|388.5|383.1|388.51|383.11|388.52|383.12|388.32|382.92|24
1641527360000|2022-01-07 03:49:20|388.49|383.09|388.76|383.36|388.76|383.36|388.38|382.98|31
1641527370000|2022-01-07 03:49:30|388.75|383.35|388.46|383.06|388.79|383.39|388.46|383.06|29
1641527380000|2022-01-07 03:49:40|388.47|383.07|388.45|383.05|388.64|383.24|388.45|383.05|24
1641527390000|2022-01-07 03:49:50|388.46|383.06|388.54|383.14|388.66|383.26|388.44|383.04|29
1641527400000|2022-01-07 03:50:00|388.52|383.12|388.17|382.77|388.56|383.16|388.14|382.74|37
1641527410000|2022-01-07 03:50:10|388.18|382.78|388.18|382.78|388.19|382.79|387.9|382.5|27
1641527420000|2022-01-07 03:50:20|388.2|382.8|388.19|382.79|388.31|382.91|388.16|382.76|23
1641527430000|2022-01-07 03:50:30|388.17|382.77|387.94|382.54|388.2|382.8|387.94|382.54|24
1641527440000|2022-01-07 03:50:40|387.87|382.47|387.59|382.19|387.92|382.52|387.59|382.19|31
1641527450000|2022-01-07 03:50:50|387.64|382.24|387.59|382.19|387.68|382.28|387.46|382.06|33
1641527460000|2022-01-07 03:51:00|387.58|382.18|388.04|382.64|388.07|382.67|387.58|382.18|29
1641527470000|2022-01-07 03:51:10|388.03|382.63|388.44|383.04|388.44|383.04|388.02|382.62|29
1641527480000|2022-01-07 03:51:20|388.42|383.02|388.38|382.98|388.42|383.02|388.27|382.87|26
1641527490000|2022-01-07 03:51:30|388.39|382.99|388.47|383.07|388.51|383.11|388.35|382.95|23
1641527500000|2022-01-07 03:51:40|388.48|383.08|388.43|383.03|388.51|383.11|388.43|383.03|17
1641527510000|2022-01-07 03:51:50|388.44|383.04|388.67|383.27|388.67|383.27|388.44|383.04|24
1641527520000|2022-01-07 03:52:00|388.71|383.31|388.89|383.49|388.94|383.54|388.68|383.28|27
1641527530000|2022-01-07 03:52:10|388.84|383.44|388.93|383.53|389.05|383.65|388.81|383.41|32
1641527540000|2022-01-07 03:52:20|388.92|383.52|388.8|383.4|388.92|383.52|388.78|383.38|26
1641527550000|2022-01-07 03:52:30|388.81|383.41|388.55|383.15|388.84|383.44|388.55|383.15|24
1641527560000|2022-01-07 03:52:40|388.49|383.09|388.37|382.97|388.5|383.1|388.37|382.97|12
1641527570000|2022-01-07 03:52:50|388.34|382.94|388.31|382.91|388.34|382.94|388.17|382.77|23
1641527580000|2022-01-07 03:53:00|388.32|382.92|388.25|382.85|388.42|383.02|388.2|382.8|23
1641527590000|2022-01-07 03:53:10|388.23|382.83|388.02|382.62|388.25|382.85|387.93|382.53|23
1641527600000|2022-01-07 03:53:20|388.04|382.64|388.21|382.81|388.21|382.81|388.04|382.64|24
1641527610000|2022-01-07 03:53:30|388.22|382.82|388.46|383.06|388.46|383.06|388.22|382.82|20
1641527620000|2022-01-07 03:53:40|388.47|383.07|388.38|382.98|388.53|383.13|388.35|382.95|23
1641527630000|2022-01-07 03:53:50|388.32|382.92|388.03|382.63|388.32|382.92|388|382.6|30
1641527640000|2022-01-07 03:54:00|388.02|382.62|387.86|382.46|388.07|382.67|387.86|382.46|28
1641527650000|2022-01-07 03:54:10|387.84|382.44|387.81|382.41|387.88|382.48|387.74|382.34|26
1641527660000|2022-01-07 03:54:20|387.82|382.42|387.81|382.41|387.91|382.51|387.73|382.33|28
1641527670000|2022-01-07 03:54:30|387.82|382.42|388.13|382.73|388.19|382.79|387.78|382.38|26
1641527680000|2022-01-07 03:54:40|388.17|382.77|388.15|382.75|388.21|382.81|388.12|382.72|21
1641527690000|2022-01-07 03:54:50|388.16|382.76|388.26|382.86|388.26|382.86|388.15|382.75|20
1641527700000|2022-01-07 03:55:00|388.17|382.77|388.24|382.84|388.34|382.94|388.17|382.77|28
1641527710000|2022-01-07 03:55:10|388.21|382.81|387.75|382.35|388.21|382.81|387.72|382.32|27
1641527720000|2022-01-07 03:55:20|387.71|382.31|387.58|382.18|387.73|382.33|387.51|382.11|19
1641527730000|2022-01-07 03:55:30|387.57|382.17|387.21|381.81|387.61|382.21|387.08|381.68|30
1641527740000|2022-01-07 03:55:40|387.23|381.83|387.29|381.89|387.32|381.92|387.19|381.79|30
1641527750000|2022-01-07 03:55:50|387.3|381.9|387.34|381.94|387.34|381.94|387.23|381.83|27
1641527760000|2022-01-07 03:56:00|387.31|381.91|387.24|381.84|387.43|382.03|387.2|381.8|24
1641527770000|2022-01-07 03:56:10|387.15|381.75|386.74|381.34|387.18|381.78|386.74|381.34|20
1641527780000|2022-01-07 03:56:20|386.81|381.41|387.29|381.89|387.32|381.92|386.81|381.41|32
1641527790000|2022-01-07 03:56:30|387.32|381.92|387.38|381.98|387.38|381.98|387.21|381.81|27
1641527800000|2022-01-07 03:56:40|387.37|381.97|387.24|381.84|387.41|382.01|387.14|381.74|29
1641527810000|2022-01-07 03:56:50|387.21|381.81|387.04|381.64|387.25|381.85|386.92|381.52|33
1641527820000|2022-01-07 03:57:00|387.06|381.66|386.96|381.56|387.06|381.66|386.78|381.38|32
1641527830000|2022-01-07 03:57:10|386.99|381.59|387.22|381.82|387.23|381.83|386.99|381.59|27
1641527840000|2022-01-07 03:57:20|387.21|381.81|387.07|381.67|387.25|381.85|387.01|381.61|29
1641527850000|2022-01-07 03:57:30|387.05|381.65|387.03|381.63|387.09|381.69|387|381.6|26
1641527860000|2022-01-07 03:57:40|386.98|381.58|387.03|381.63|387.06|381.66|386.89|381.49|26
1641527870000|2022-01-07 03:57:50|387.04|381.64|387.02|381.62|387.15|381.75|386.93|381.53|31
1641527880000|2022-01-07 03:58:00|387.01|381.61|386.81|381.41|387.04|381.64|386.81|381.41|24
1641527890000|2022-01-07 03:58:10|386.87|381.47|386.79|381.39|386.87|381.47|386.76|381.36|29
1641527900000|2022-01-07 03:58:20|386.77|381.37|386.94|381.54|386.94|381.54|386.75|381.35|30
1641527910000|2022-01-07 03:58:30|386.91|381.51|387.11|381.71|387.14|381.74|386.9|381.5|25
1641527920000|2022-01-07 03:58:40|387.1|381.7|387.09|381.69|387.13|381.73|387.07|381.67|18
1641527930000|2022-01-07 03:58:50|387.08|381.68|387.44|382.04|387.5|382.1|387.08|381.68|32
1641527940000|2022-01-07 03:59:00|387.42|382.02|387.24|381.84|387.49|382.09|387.24|381.84|31
1641527950000|2022-01-07 03:59:10|387.25|381.85|387.37|381.97|387.48|382.08|387.23|381.83|30
1641527960000|2022-01-07 03:59:20|387.4|382|387.41|382.01|387.44|382.04|387.36|381.96|22
1641527970000|2022-01-07 03:59:30|387.43|382.03|387.31|381.91|387.44|382.04|387.31|381.91|20
1641527980000|2022-01-07 03:59:40|387.3|381.9|387.29|381.89|387.35|381.95|387.29|381.89|15
1641527990000|2022-01-07 03:59:50|387.26|381.86|387.15|381.75|387.32|381.92|387|381.6|30
1641528000000|2022-01-07 04:00:00|387.12|381.72|386.99|381.59|387.17|381.77|386.93|381.53|31
1641528010000|2022-01-07 04:00:10|387.04|381.64|386.43|381.03|387.04|381.64|386.38|380.98|33
1641528020000|2022-01-07 04:00:20|386.44|381.04|386.35|380.95|386.44|381.04|386.02|380.62|30
1641528030000|2022-01-07 04:00:30|386.33|380.93|386.72|381.32|386.72|381.32|386.33|380.93|28
1641528040000|2022-01-07 04:00:40|386.75|381.35|387.42|382.02|387.49|382.09|386.68|381.28|32
1641528050000|2022-01-07 04:00:50|387.43|382.03|388.4|383|388.4|383|387.43|382.03|30
1641528060000|2022-01-07 04:01:00|388.35|382.95|388.24|382.84|388.44|383.04|388.06|382.66|30
1641528070000|2022-01-07 04:01:10|388.21|382.81|388.59|383.19|388.62|383.22|388.15|382.75|28
1641528080000|2022-01-07 04:01:20|388.58|383.18|388.63|383.23|388.66|383.26|388.5|383.1|25
1641528090000|2022-01-07 04:01:30|388.62|383.22|388.66|383.26|388.8|383.4|388.62|383.22|32
1641528100000|2022-01-07 04:01:40|388.65|383.25|388.5|383.1|388.65|383.25|388.45|383.05|31
1641528110000|2022-01-07 04:01:50|388.48|383.08|388.19|382.79|388.49|383.09|388.19|382.79|30
1641528120000|2022-01-07 04:02:00|388.18|382.78|388.28|382.88|388.38|382.98|388.1|382.7|25
1641528130000|2022-01-07 04:02:10|388.26|382.86|388.36|382.96|388.45|383.05|388.24|382.84|29
1641528140000|2022-01-07 04:02:20|388.34|382.94|388.13|382.73|388.38|382.98|388.09|382.69|31
1641528150000|2022-01-07 04:02:30|388.12|382.72|387.92|382.52|388.12|382.72|387.9|382.5|23
1641528160000|2022-01-07 04:02:40|387.95|382.55|388.07|382.67|388.07|382.67|387.92|382.52|15
1641528170000|2022-01-07 04:02:50|388.08|382.68|388.22|382.82|388.23|382.83|388.08|382.68|28
1641528180000|2022-01-07 04:03:00|388.23|382.83|388.48|383.08|388.53|383.13|388.23|382.83|30
1641528190000|2022-01-07 04:03:10|388.47|383.07|388.51|383.11|388.53|383.13|388.44|383.04|23
1641528200000|2022-01-07 04:03:20|388.49|383.09|388.48|383.08|388.52|383.12|388.42|383.02|20
1641528210000|2022-01-07 04:03:30|388.45|383.05|388.31|382.91|388.45|383.05|388.26|382.86|32
1641528220000|2022-01-07 04:03:40|388.3|382.9|388.13|382.73|388.3|382.9|388.07|382.67|28
1641528230000|2022-01-07 04:03:50|388.14|382.74|387.67|382.27|388.16|382.76|387.58|382.18|37
1641528240000|2022-01-07 04:04:00|387.66|382.26|387.14|381.74|387.66|382.26|387.08|381.68|34
1641528250000|2022-01-07 04:04:10|387.12|381.72|387.59|382.19|387.59|382.19|387.12|381.72|34
1641528260000|2022-01-07 04:04:20|387.58|382.18|387.57|382.17|387.63|382.23|387.56|382.16|24
1641528270000|2022-01-07 04:04:30|387.56|382.16|387.29|381.89|387.56|382.16|387.27|381.87|26
1641528280000|2022-01-07 04:04:40|387.27|381.87|387.26|381.86|387.44|382.04|387.26|381.86|25
1641528290000|2022-01-07 04:04:50|387.27|381.87|386.91|381.51|387.27|381.87|386.91|381.51|27
1641528300000|2022-01-07 04:05:00|386.83|381.43|386.99|381.59|386.99|381.59|386.69|381.29|35
1641528310000|2022-01-07 04:05:10|386.98|381.58|386.89|381.49|386.98|381.58|386.77|381.37|32
1641528320000|2022-01-07 04:05:20|386.88|381.48|387.01|381.61|387.01|381.61|386.85|381.45|23
1641528330000|2022-01-07 04:05:30|387.02|381.62|387.27|381.87|387.38|381.98|387.02|381.62|27
1641528340000|2022-01-07 04:05:40|387.29|381.89|387.06|381.66|387.29|381.89|387.03|381.63|23
1641528350000|2022-01-07 04:05:50|387.05|381.65|386.96|381.56|387.05|381.65|386.9|381.5|25
1641528360000|2022-01-07 04:06:00|386.94|381.54|386.46|381.06|386.94|381.54|386.43|381.03|27
1641528370000|2022-01-07 04:06:10|386.51|381.11|386.57|381.17|386.67|381.27|386.51|381.11|17
1641528380000|2022-01-07 04:06:20|386.55|381.15|385.94|380.54|386.56|381.16|385.94|380.54|28
1641528390000|2022-01-07 04:06:30|385.95|380.55|385.88|380.48|385.96|380.56|385.56|380.16|38
1641528400000|2022-01-07 04:06:40|385.9|380.5|385.84|380.44|386.04|380.64|385.74|380.34|29
1641528410000|2022-01-07 04:06:50|385.86|380.46|385.79|380.39|385.89|380.49|385.76|380.36|24
1641528420000|2022-01-07 04:07:00|385.81|380.41|386.28|380.88|386.37|380.97|385.81|380.41|31
1641528430000|2022-01-07 04:07:10|386.27|380.87|387|381.6|387|381.6|386.27|380.87|27
1641528440000|2022-01-07 04:07:20|387.06|381.66|387.12|381.72|387.3|381.9|386.96|381.56|27
1641528450000|2022-01-07 04:07:30|387.13|381.73|387.36|381.96|387.36|381.96|387.09|381.69|25
1641528460000|2022-01-07 04:07:40|387.38|381.98|387.61|382.21|387.65|382.25|387.35|381.95|26
1641528470000|2022-01-07 04:07:50|387.65|382.25|387.75|382.35|388|382.6|387.65|382.25|33
1641528480000|2022-01-07 04:08:00|387.73|382.33|387.88|382.48|387.98|382.58|387.72|382.32|31
1641528490000|2022-01-07 04:08:10|387.89|382.49|387.83|382.43|387.98|382.58|387.82|382.42|29
1641528500000|2022-01-07 04:08:20|387.79|382.39|387.84|382.44|387.84|382.44|387.71|382.31|19
1641528510000|2022-01-07 04:08:30|387.87|382.47|387.95|382.55|387.98|382.58|387.77|382.37|27
1641528520000|2022-01-07 04:08:40|387.96|382.56|387.87|382.47|387.98|382.58|387.74|382.34|32
1641528530000|2022-01-07 04:08:50|387.86|382.46|387.77|382.37|387.89|382.49|387.73|382.33|33
1641528540000|2022-01-07 04:09:00|387.78|382.38|387.6|382.2|387.78|382.38|387.59|382.19|27
1641528550000|2022-01-07 04:09:10|387.49|382.09|387.61|382.21|387.61|382.21|387.44|382.04|26
1641528560000|2022-01-07 04:09:20|387.59|382.19|387.54|382.14|387.68|382.28|387.54|382.14|25
1641528570000|2022-01-07 04:09:30|387.52|382.12|387.54|382.14|387.56|382.16|387.43|382.03|26
1641528580000|2022-01-07 04:09:40|387.56|382.16|387.37|381.97|387.56|382.16|387.37|381.97|25
1641528590000|2022-01-07 04:09:50|387.43|382.03|387.06|381.66|387.43|382.03|387|381.6|30
1641528600000|2022-01-07 04:10:00|387.08|381.68|386.46|381.06|387.08|381.68|386.41|381.01|30
1641528610000|2022-01-07 04:10:10|386.43|381.03|386.78|381.38|386.84|381.44|386.42|381.02|24
1641528620000|2022-01-07 04:10:20|386.79|381.39|386.55|381.15|386.8|381.4|386.55|381.15|27
1641528630000|2022-01-07 04:10:30|386.54|381.14|386.66|381.26|386.67|381.27|386.54|381.14|17
1641528640000|2022-01-07 04:10:40|386.68|381.28|387.05|381.65|387.11|381.71|386.68|381.28|23
1641528650000|2022-01-07 04:10:50|387.08|381.68|387.5|382.1|387.5|382.1|387.07|381.67|27
1641528660000|2022-01-07 04:11:00|387.49|382.09|387.21|381.81|387.49|382.09|387.2|381.8|26
1641528670000|2022-01-07 04:11:10|387.23|381.83|387.36|381.96|387.44|382.04|387.23|381.83|19
1641528680000|2022-01-07 04:11:20|387.32|381.92|386.99|381.59|387.41|382.01|386.93|381.53|28
1641528690000|2022-01-07 04:11:30|387|381.6|387.23|381.83|387.24|381.84|387|381.6|30
1641528700000|2022-01-07 04:11:40|387.22|381.82|387.19|381.79|387.25|381.85|387.11|381.71|27
1641528710000|2022-01-07 04:11:50|387.2|381.8|387.14|381.74|387.21|381.81|387.13|381.73|14
1641528720000|2022-01-07 04:12:00|387.13|381.73|387.12|381.72|387.18|381.78|387.12|381.72|13
1641528730000|2022-01-07 04:12:10|387.11|381.71|387.02|381.62|387.11|381.71|387.01|381.61|11
1641528740000|2022-01-07 04:12:20|387.03|381.63|387.04|381.64|387.05|381.65|387|381.6|13
1641528750000|2022-01-07 04:12:30|386.96|381.56|386.7|381.3|387|381.6|386.6|381.2|17
1641528760000|2022-01-07 04:12:40|386.57|381.17|386.73|381.33|386.73|381.33|386.54|381.14|17
1641528770000|2022-01-07 04:12:50|386.72|381.32|386.79|381.39|386.81|381.41|386.54|381.14|26
1641528780000|2022-01-07 04:13:00|386.8|381.4|386.97|381.57|387.12|381.72|386.8|381.4|29
1641528790000|2022-01-07 04:13:10|386.98|381.58|386.96|381.56|387.11|381.71|386.96|381.56|25
1641528800000|2022-01-07 04:13:20|386.95|381.55|386.97|381.57|387|381.6|386.83|381.43|15
1641528810000|2022-01-07 04:13:30|386.96|381.56|386.86|381.46|386.98|381.58|386.81|381.41|20
1641528820000|2022-01-07 04:13:40|386.87|381.47|386.77|381.37|386.87|381.47|386.73|381.33|24
1641528830000|2022-01-07 04:13:50|386.74|381.34|386.44|381.04|386.74|381.34|386.43|381.03|23
1641528840000|2022-01-07 04:14:00|386.42|381.02|386.76|381.36|386.78|381.38|386.34|380.94|32
1641528850000|2022-01-07 04:14:10|386.78|381.38|386.89|381.49|386.91|381.51|386.78|381.38|24
1641528860000|2022-01-07 04:14:20|386.88|381.48|386.68|381.28|386.9|381.5|386.63|381.23|27
1641528870000|2022-01-07 04:14:30|386.61|381.21|386.7|381.3|386.73|381.33|386.59|381.19|19
1641528880000|2022-01-07 04:14:40|386.72|381.32|386.72|381.32|386.78|381.38|386.63|381.23|25
1641528890000|2022-01-07 04:14:50|386.71|381.31|386.6|381.2|386.72|381.32|386.55|381.15|29
1641528900000|2022-01-07 04:15:00|386.59|381.19|386.6|381.2|386.61|381.21|386.37|380.97|25
1641528910000|2022-01-07 04:15:10|386.59|381.19|386.52|381.12|386.59|381.19|386.44|381.04|15
1641528920000|2022-01-07 04:15:20|386.51|381.11|386.28|380.88|386.51|381.11|386.19|380.79|26
1641528930000|2022-01-07 04:15:30|386.26|380.86|386.34|380.94|386.35|380.95|386.22|380.82|21
1641528940000|2022-01-07 04:15:40|386.33|380.93|386.25|380.85|386.33|380.93|386.23|380.83|18
1641528950000|2022-01-07 04:15:50|386.26|380.86|386.47|381.07|386.57|381.17|386.26|380.86|32
1641528960000|2022-01-07 04:16:00|386.49|381.09|386.32|380.92|386.49|381.09|386.27|380.87|21
1641528970000|2022-01-07 04:16:10|386.27|380.87|385.73|380.33|386.31|380.91|385.73|380.33|28
1641528980000|2022-01-07 04:16:20|385.75|380.35|385.64|380.24|385.75|380.35|385.34|379.94|36
1641528990000|2022-01-07 04:16:30|385.69|380.29|385.58|380.18|385.82|380.42|385.56|380.16|27
1641529000000|2022-01-07 04:16:40|385.49|380.09|385.76|380.36|385.76|380.36|385.44|380.04|28
1641529010000|2022-01-07 04:16:50|385.78|380.38|386|380.6|386.17|380.77|385.78|380.38|30
1641529020000|2022-01-07 04:17:00|386.03|380.63|385.58|380.18|386.03|380.63|385.55|380.15|22
1641529030000|2022-01-07 04:17:10|385.57|380.17|385.53|380.13|385.64|380.24|385.43|380.03|30
1641529040000|2022-01-07 04:17:20|385.57|380.17|385.38|379.98|385.57|380.17|385.34|379.94|25
1641529050000|2022-01-07 04:17:30|385.39|379.99|385.36|379.96|385.53|380.13|385.36|379.96|26
1641529060000|2022-01-07 04:17:40|385.35|379.95|385.06|379.66|385.35|379.95|385.06|379.66|25
1641529070000|2022-01-07 04:17:50|385.08|379.68|384.66|379.26|385.19|379.79|384.66|379.26|36
1641529080000|2022-01-07 04:18:00|384.64|379.24|384.85|379.45|385.05|379.65|384.52|379.12|32
1641529090000|2022-01-07 04:18:10|384.77|379.37|384.48|379.08|384.77|379.37|384.45|379.05|33
1641529100000|2022-01-07 04:18:20|384.49|379.09|384.11|378.71|384.55|379.15|384.11|378.71|30
1641529110000|2022-01-07 04:18:30|384.05|378.65|384.07|378.67|384.09|378.69|383.93|378.53|32
1641529120000|2022-01-07 04:18:40|384.06|378.66|383.63|378.23|384.06|378.66|383.32|377.92|34
1641529130000|2022-01-07 04:18:50|383.73|378.33|383.58|378.18|383.87|378.47|383.36|377.96|29
1641529140000|2022-01-07 04:19:00|383.57|378.17|383.26|377.86|383.57|378.17|383.26|377.86|33
1641529150000|2022-01-07 04:19:10|383.24|377.84|382.9|377.5|383.24|377.84|382.9|377.5|29
1641529160000|2022-01-07 04:19:20|382.92|377.52|381.73|376.33|382.92|377.52|381.73|376.33|36
1641529170000|2022-01-07 04:19:30|381.74|376.34|381.75|376.35|381.83|376.43|381.68|376.28|33
1641529180000|2022-01-07 04:19:40|381.78|376.38|381.15|375.75|381.81|376.41|381.14|375.74|25
1641529190000|2022-01-07 04:19:50|381.12|375.72|381.6|376.2|381.6|376.2|381.05|375.65|25
1641529200000|2022-01-07 04:20:00|381.69|376.29|382.43|377.03|382.43|377.03|381.69|376.29|33
1641529210000|2022-01-07 04:20:10|382.44|377.04|382.49|377.09|382.64|377.24|382.42|377.02|33
1641529220000|2022-01-07 04:20:20|382.45|377.05|382.06|376.66|382.55|377.15|381.91|376.51|36
1641529230000|2022-01-07 04:20:30|382.07|376.67|382.27|376.87|382.5|377.1|382.07|376.67|34
1641529240000|2022-01-07 04:20:40|382.21|376.81|382.5|377.1|382.57|377.17|382.21|376.81|28
1641529250000|2022-01-07 04:20:50|382.54|377.14|381.94|376.54|382.56|377.16|381.94|376.54|35
1641529260000|2022-01-07 04:21:00|381.93|376.53|381.03|375.63|381.93|376.53|380.95|375.55|35
1641529270000|2022-01-07 04:21:10|381.05|375.65|381.58|376.18|381.58|376.18|380.89|375.49|37
1641529280000|2022-01-07 04:21:20|381.69|376.29|382.21|376.81|382.29|376.89|381.64|376.24|36
1641529290000|2022-01-07 04:21:30|382.37|376.97|382.5|377.1|382.56|377.16|382.29|376.89|29
1641529300000|2022-01-07 04:21:40|382.58|377.18|382.82|377.42|383.11|377.71|382.5|377.1|28
1641529310000|2022-01-07 04:21:50|382.83|377.43|382.39|376.99|382.84|377.44|382.25|376.85|32
1641529320000|2022-01-07 04:22:00|382.44|377.04|382.56|377.16|382.87|377.47|382.44|377.04|34
1641529330000|2022-01-07 04:22:10|382.57|377.17|382.98|377.58|383.05|377.65|382.57|377.17|25
1641529340000|2022-01-07 04:22:20|382.95|377.55|383.29|377.89|383.34|377.94|382.88|377.48|33
1641529350000|2022-01-07 04:22:30|383.28|377.88|383.4|378|383.42|378.02|383.16|377.76|25
1641529360000|2022-01-07 04:22:40|383.36|377.96|383.34|377.94|383.4|378|383.29|377.89|28
1641529370000|2022-01-07 04:22:50|383.33|377.93|383.11|377.71|383.34|377.94|382.99|377.59|31
1641529380000|2022-01-07 04:23:00|383.1|377.7|382.66|377.26|383.24|377.84|382.66|377.26|34
1641529390000|2022-01-07 04:23:10|382.61|377.21|382.09|376.69|382.63|377.23|382.07|376.67|33
1641529400000|2022-01-07 04:23:20|382.07|376.67|382.16|376.76|382.2|376.8|381.87|376.47|36
1641529410000|2022-01-07 04:23:30|382.15|376.75|382.08|376.68|382.15|376.75|382.04|376.64|23
1641529420000|2022-01-07 04:23:40|382.06|376.66|382.21|376.81|382.23|376.83|382.06|376.66|25
1641529430000|2022-01-07 04:23:50|382.22|376.82|382.33|376.93|382.75|377.35|382.22|376.82|33
1641529440000|2022-01-07 04:24:00|382.32|376.92|381.76|376.36|382.33|376.93|381.74|376.34|29
1641529450000|2022-01-07 04:24:10|381.77|376.37|381.7|376.3|381.77|376.37|381.54|376.14|29
1641529460000|2022-01-07 04:24:20|381.75|376.35|381.74|376.34|381.97|376.57|381.64|376.24|27
1641529470000|2022-01-07 04:24:30|381.72|376.32|381.79|376.39|381.91|376.51|381.66|376.26|34
1641529480000|2022-01-07 04:24:40|381.72|376.32|382.09|376.69|382.11|376.71|381.72|376.32|31
1641529490000|2022-01-07 04:24:50|382.13|376.73|382.12|376.72|382.14|376.74|381.97|376.57|30
1641529500000|2022-01-07 04:25:00|382.13|376.73|382.27|376.87|382.43|377.03|382.13|376.73|31
1641529510000|2022-01-07 04:25:10|382.29|376.89|382.45|377.05|382.54|377.14|382.29|376.89|27
1641529520000|2022-01-07 04:25:20|382.46|377.06|383.17|377.77|383.17|377.77|382.45|377.05|33
1641529530000|2022-01-07 04:25:30|383.18|377.78|382.99|377.59|383.26|377.86|382.99|377.59|33
1641529540000|2022-01-07 04:25:40|383|377.6|383.02|377.62|383.14|377.74|382.87|377.47|36
1641529550000|2022-01-07 04:25:50|383.06|377.66|383.03|377.63|383.08|377.68|382.96|377.56|27
1641529560000|2022-01-07 04:26:00|383.02|377.62|382.78|377.38|383.02|377.62|382.78|377.38|17
1641529570000|2022-01-07 04:26:10|382.8|377.4|382.95|377.55|383.16|377.76|382.79|377.39|25
1641529580000|2022-01-07 04:26:20|382.89|377.49|383.35|377.95|383.38|377.98|382.86|377.46|34
1641529590000|2022-01-07 04:26:30|383.38|377.98|383.49|378.09|383.49|378.09|383.35|377.95|27
1641529600000|2022-01-07 04:26:40|383.47|378.07|383.75|378.35|383.78|378.38|383.47|378.07|29
1641529610000|2022-01-07 04:26:50|383.76|378.36|383.76|378.36|383.84|378.44|383.72|378.32|27
1641529620000|2022-01-07 04:27:00|383.75|378.35|383.65|378.25|383.81|378.41|383.65|378.25|30
1641529630000|2022-01-07 04:27:10|383.67|378.27|383.49|378.09|383.67|378.27|383.45|378.05|23
1641529640000|2022-01-07 04:27:20|383.48|378.08|383.26|377.86|383.51|378.11|383.21|377.81|28
1641529650000|2022-01-07 04:27:30|383.27|377.87|382.96|377.56|383.27|377.87|382.92|377.52|23
1641529660000|2022-01-07 04:27:40|382.97|377.57|383.11|377.71|383.18|377.78|382.95|377.55|30
1641529670000|2022-01-07 04:27:50|383.09|377.69|383.34|377.94|383.36|377.96|383.04|377.64|32
1641529680000|2022-01-07 04:28:00|383.33|377.93|383.21|377.81|383.33|377.93|383.17|377.77|32
1641529690000|2022-01-07 04:28:10|383.2|377.8|383.36|377.96|383.44|378.04|383.2|377.8|30
1641529700000|2022-01-07 04:28:20|383.38|377.98|383.41|378.01|383.44|378.04|383.36|377.96|26
1641529710000|2022-01-07 04:28:30|383.4|378|383.26|377.86|383.4|378|383.1|377.7|32
1641529720000|2022-01-07 04:28:40|383.27|377.87|383.02|377.62|383.27|377.87|383.01|377.61|23
1641529730000|2022-01-07 04:28:50|383.03|377.63|383.35|377.95|383.35|377.95|382.99|377.59|33
1641529740000|2022-01-07 04:29:00|383.37|377.97|383.09|377.69|383.43|378.03|383.09|377.69|29
1641529750000|2022-01-07 04:29:10|383.05|377.65|383.06|377.66|383.17|377.77|382.9|377.5|35
1641529760000|2022-01-07 04:29:20|383.05|377.65|383.11|377.71|383.11|377.71|382.97|377.57|30
1641529770000|2022-01-07 04:29:30|383.13|377.73|383.31|377.91|383.32|377.92|383.07|377.67|27
1641529780000|2022-01-07 04:29:40|383.32|377.92|383.46|378.06|383.49|378.09|383.32|377.92|18
1641529790000|2022-01-07 04:29:50|383.43|378.03|383.45|378.05|383.5|378.1|383.4|378|20
1641529800000|2022-01-07 04:30:00|383.4|378|383.07|377.67|383.4|378|383.04|377.64|27
1641529810000|2022-01-07 04:30:10|383.06|377.66|382.84|377.44|383.08|377.68|382.74|377.34|27
1641529820000|2022-01-07 04:30:20|382.86|377.46|382.75|377.35|382.9|377.5|382.28|376.88|36
1641529830000|2022-01-07 04:30:30|382.77|377.37|383.24|377.84|383.25|377.85|382.77|377.37|30
1641529840000|2022-01-07 04:30:40|383.27|377.87|383.05|377.65|383.38|377.98|382.92|377.52|33
1641529850000|2022-01-07 04:30:50|383.04|377.64|383.01|377.61|383.05|377.65|382.83|377.43|22
1641529860000|2022-01-07 04:31:00|382.97|377.57|383.04|377.64|383.1|377.7|382.93|377.53|31
1641529870000|2022-01-07 04:31:10|383.12|377.72|382.89|377.49|383.12|377.72|382.89|377.49|25
1641529880000|2022-01-07 04:31:20|382.9|377.5|382.77|377.37|382.9|377.5|382.53|377.13|25
1641529890000|2022-01-07 04:31:30|382.76|377.36|382.74|377.34|382.81|377.41|382.72|377.32|28
1641529900000|2022-01-07 04:31:40|382.75|377.35|382.58|377.18|382.75|377.35|382.5|377.1|30
1641529910000|2022-01-07 04:31:50|382.59|377.19|382.59|377.19|382.68|377.28|382.58|377.18|30
1641529920000|2022-01-07 04:32:00|382.61|377.21|382.45|377.05|382.7|377.3|382.45|377.05|24
1641529930000|2022-01-07 04:32:10|382.43|377.03|381.81|376.41|382.43|377.03|381.8|376.4|34
1641529940000|2022-01-07 04:32:20|381.8|376.4|381.55|376.15|381.82|376.42|381.42|376.02|28
1641529950000|2022-01-07 04:32:30|381.59|376.19|382.09|376.69|382.21|376.81|381.59|376.19|26
1641529960000|2022-01-07 04:32:40|382.14|376.74|382|376.6|382.24|376.84|381.99|376.59|26
1641529970000|2022-01-07 04:32:50|381.97|376.57|381.69|376.29|382.01|376.61|381.62|376.22|25
1641529980000|2022-01-07 04:33:00|381.7|376.3|381.27|375.87|381.74|376.34|381.27|375.87|23
1641529990000|2022-01-07 04:33:10|381.25|375.85|380.75|375.35|381.26|375.86|380.75|375.35|29
1641530000000|2022-01-07 04:33:20|380.7|375.3|380.7|375.3|380.7|375.3|380.55|375.15|28
1641530010000|2022-01-07 04:33:30|380.69|375.29|380.93|375.53|381|375.6|380.69|375.29|25
1641530020000|2022-01-07 04:33:40|380.95|375.55|380.7|375.3|380.98|375.58|380.69|375.29|28
1641530030000|2022-01-07 04:33:50|380.64|375.24|380.7|375.3|380.76|375.36|380.57|375.17|37
1641530040000|2022-01-07 04:34:00|380.65|375.25|380.36|374.96|380.79|375.39|380.36|374.96|30
1641530050000|2022-01-07 04:34:10|380.33|374.93|380.08|374.68|380.34|374.94|379.85|374.45|31
1641530060000|2022-01-07 04:34:20|380.05|374.65|380.33|374.93|380.52|375.12|380.05|374.65|33
1641530070000|2022-01-07 04:34:30|380.37|374.97|380.84|375.44|380.86|375.46|380.29|374.89|34
1641530080000|2022-01-07 04:34:40|380.86|375.46|380.67|375.27|380.95|375.55|380.61|375.21|27
1641530090000|2022-01-07 04:34:50|380.68|375.28|380.22|374.82|380.85|375.45|380.19|374.79|31
1641530100000|2022-01-07 04:35:00|380.21|374.81|379.66|374.26|380.22|374.82|379.57|374.17|32
1641530110000|2022-01-07 04:35:10|379.68|374.28|379.95|374.55|380.08|374.68|379.64|374.24|36
1641530120000|2022-01-07 04:35:20|379.97|374.57|379.42|374.02|379.97|374.57|379.42|374.02|37
1641530130000|2022-01-07 04:35:30|379.39|373.99|378.48|373.08|379.39|373.99|378.48|373.08|30
1641530140000|2022-01-07 04:35:40|378.49|373.09|378.93|373.53|378.93|373.53|378.31|372.91|30
1641530150000|2022-01-07 04:35:50|378.85|373.45|378.94|373.54|379.37|373.97|378.85|373.45|30
1641530160000|2022-01-07 04:36:00|378.91|373.51|379.63|374.23|379.63|374.23|378.88|373.48|35
1641530170000|2022-01-07 04:36:10|379.64|374.24|379.82|374.42|380|374.6|379.62|374.22|29
1641530180000|2022-01-07 04:36:20|379.9|374.5|380.49|375.09|380.49|375.09|379.9|374.5|31
1641530190000|2022-01-07 04:36:30|380.54|375.14|380.91|375.51|380.91|375.51|380.47|375.07|29
1641530200000|2022-01-07 04:36:40|380.94|375.54|381.02|375.62|381.16|375.76|380.9|375.5|27
1641530210000|2022-01-07 04:36:50|381.06|375.66|381.13|375.73|381.18|375.78|380.9|375.5|36
1641530220000|2022-01-07 04:37:00|381.15|375.75|380.72|375.32|381.15|375.75|380.35|374.95|33
1641530230000|2022-01-07 04:37:10|380.73|375.33|380.54|375.14|380.79|375.39|380.45|375.05|27
1641530240000|2022-01-07 04:37:20|380.52|375.12|380.29|374.89|380.57|375.17|380.29|374.89|23
1641530250000|2022-01-07 04:37:30|380.23|374.83|380.22|374.82|380.24|374.84|380.08|374.68|22
1641530260000|2022-01-07 04:37:40|380.24|374.84|380.3|374.9|380.53|375.13|380.24|374.84|24
1641530270000|2022-01-07 04:37:50|380.32|374.92|380.02|374.62|380.52|375.12|380.02|374.62|26
1641530280000|2022-01-07 04:38:00|380.09|374.69|380.32|374.92|380.38|374.98|379.89|374.49|32
1641530290000|2022-01-07 04:38:10|380.33|374.93|380.07|374.67|380.33|374.93|379.83|374.43|31
1641530300000|2022-01-07 04:38:20|380.08|374.68|380.16|374.76|380.19|374.79|379.98|374.58|31
1641530310000|2022-01-07 04:38:30|380.18|374.78|380.6|375.2|380.66|375.26|380.16|374.76|31
1641530320000|2022-01-07 04:38:40|380.62|375.22|380.58|375.18|380.64|375.24|380.53|375.13|26
1641530330000|2022-01-07 04:38:50|380.57|375.17|380.97|375.57|380.99|375.59|380.56|375.16|28
1641530340000|2022-01-07 04:39:00|381|375.6|381.24|375.84|381.25|375.85|380.96|375.56|26
1641530350000|2022-01-07 04:39:10|381.25|375.85|381.26|375.86|381.28|375.88|381.18|375.78|24
1641530360000|2022-01-07 04:39:20|381.29|375.89|381.58|376.18|381.59|376.19|381.26|375.86|33
1641530370000|2022-01-07 04:39:30|381.57|376.17|381.51|376.11|381.85|376.45|381.51|376.11|29
1641530380000|2022-01-07 04:39:40|381.48|376.08|381.66|376.26|381.66|376.26|381.46|376.06|19
1641530390000|2022-01-07 04:39:50|381.65|376.25|381.64|376.24|381.72|376.32|381.61|376.21|26
1641530400000|2022-01-07 04:40:00|381.65|376.25|381.62|376.22|381.68|376.28|381.55|376.15|29
1641530410000|2022-01-07 04:40:10|381.64|376.24|381.39|375.99|381.64|376.24|381.39|375.99|28
1641530420000|2022-01-07 04:40:20|381.43|376.03|381.27|375.87|381.43|376.03|381.1|375.7|32
1641530430000|2022-01-07 04:40:30|381.24|375.84|381.63|376.23|381.67|376.27|381.24|375.84|36
1641530440000|2022-01-07 04:40:40|381.64|376.24|381.72|376.32|381.73|376.33|381.6|376.2|28
1641530450000|2022-01-07 04:40:50|381.73|376.33|381.8|376.4|381.81|376.41|381.61|376.21|26
1641530460000|2022-01-07 04:41:00|381.79|376.39|381.77|376.37|381.8|376.4|381.7|376.3|28
1641530470000|2022-01-07 04:41:10|381.8|376.4|381.92|376.52|381.94|376.54|381.8|376.4|17
1641530480000|2022-01-07 04:41:20|381.94|376.54|382.13|376.73|382.13|376.73|381.94|376.54|26
1641530490000|2022-01-07 04:41:30|382.12|376.72|382.18|376.78|382.29|376.89|382.12|376.72|25
1641530500000|2022-01-07 04:41:40|382.2|376.8|382.06|376.66|382.23|376.83|381.99|376.59|26
1641530510000|2022-01-07 04:41:50|382.1|376.7|382.23|376.83|382.28|376.88|381.99|376.59|31
1641530520000|2022-01-07 04:42:00|382.25|376.85|382.34|376.94|382.36|376.96|382.21|376.81|27
1641530530000|2022-01-07 04:42:10|382.33|376.93|382.22|376.82|382.37|376.97|382.22|376.82|23
1641530540000|2022-01-07 04:42:20|382.21|376.81|382.13|376.73|382.28|376.88|382.08|376.68|22
1641530550000|2022-01-07 04:42:30|382.07|376.67|381.51|376.11|382.07|376.67|381.49|376.09|23
1641530560000|2022-01-07 04:42:40|381.58|376.18|381.87|376.47|381.88|376.48|381.57|376.17|25
1641530570000|2022-01-07 04:42:50|381.89|376.49|382.12|376.72|382.15|376.75|381.89|376.49|25
1641530580000|2022-01-07 04:43:00|382.11|376.71|382.27|376.87|382.27|376.87|382.09|376.69|18
1641530590000|2022-01-07 04:43:10|382.28|376.88|382.33|376.93|382.35|376.95|382.15|376.75|31
1641530600000|2022-01-07 04:43:20|382.34|376.94|382.19|376.79|382.39|376.99|382.19|376.79|16
1641530610000|2022-01-07 04:43:30|382.21|376.81|382.31|376.91|382.36|376.96|382.15|376.75|24
1641530620000|2022-01-07 04:43:40|382.32|376.92|382.2|376.8|382.32|376.92|382.2|376.8|16
1641530630000|2022-01-07 04:43:50|382.18|376.78|382|376.6|382.18|376.78|381.81|376.41|28
1641530640000|2022-01-07 04:44:00|382.02|376.62|382.35|376.95|382.38|376.98|382.02|376.62|28
1641530650000|2022-01-07 04:44:10|382.43|377.03|382.39|376.99|382.47|377.07|382.39|376.99|24
1641530660000|2022-01-07 04:44:20|382.38|376.98|382.44|377.04|382.49|377.09|382.35|376.95|25
1641530670000|2022-01-07 04:44:30|382.42|377.02|382.39|376.99|382.47|377.07|382.25|376.85|25
1641530680000|2022-01-07 04:44:40|382.43|377.03|382.45|377.05|382.49|377.09|382.33|376.93|24
1641530690000|2022-01-07 04:44:50|382.46|377.06|382.55|377.15|382.58|377.18|382.42|377.02|26
1641530700000|2022-01-07 04:45:00|382.57|377.17|382.7|377.3|382.76|377.36|382.54|377.14|25
1641530710000|2022-01-07 04:45:10|382.71|377.31|382.82|377.42|382.83|377.43|382.64|377.24|22
1641530720000|2022-01-07 04:45:20|382.81|377.41|382.95|377.55|382.98|377.58|382.81|377.41|21
1641530730000|2022-01-07 04:45:30|382.97|377.57|383.25|377.85|383.37|377.97|382.97|377.57|24
1641530740000|2022-01-07 04:45:40|383.24|377.84|383.37|377.97|383.4|378|383.24|377.84|23
1641530750000|2022-01-07 04:45:50|383.38|377.98|383.61|378.21|383.61|378.21|383.38|377.98|23
1641530760000|2022-01-07 04:46:00|383.63|378.23|383.74|378.34|383.81|378.41|383.56|378.16|32
1641530770000|2022-01-07 04:46:10|383.75|378.35|383.87|378.47|383.93|378.53|383.68|378.28|20
1641530780000|2022-01-07 04:46:20|383.9|378.5|384.2|378.8|384.26|378.86|383.88|378.48|29
1641530790000|2022-01-07 04:46:30|384.21|378.81|385.05|379.65|385.05|379.65|384.18|378.78|28
1641530800000|2022-01-07 04:46:40|385.06|379.66|384.78|379.38|385.06|379.66|384.63|379.23|35
1641530810000|2022-01-07 04:46:50|384.79|379.39|384.68|379.28|384.79|379.39|384.55|379.15|31
1641530820000|2022-01-07 04:47:00|384.67|379.27|384.76|379.36|384.77|379.37|384.66|379.26|27
1641530830000|2022-01-07 04:47:10|384.79|379.39|384.9|379.5|384.92|379.52|384.74|379.34|28
1641530840000|2022-01-07 04:47:20|384.96|379.56|384.92|379.52|385.01|379.61|384.91|379.51|24
1641530850000|2022-01-07 04:47:30|384.94|379.54|384.76|379.36|384.94|379.54|384.75|379.35|10
1641530860000|2022-01-07 04:47:40|384.77|379.37|384.07|378.67|384.77|379.37|384.06|378.66|25
1641530870000|2022-01-07 04:47:50|384.06|378.66|384.19|378.79|384.28|378.88|383.97|378.57|33
1641530880000|2022-01-07 04:48:00|384.17|378.77|384.38|378.98|384.46|379.06|384.16|378.76|30
1641530890000|2022-01-07 04:48:10|384.39|378.99|384.51|379.11|384.61|379.21|384.38|378.98|30
1641530900000|2022-01-07 04:48:20|384.48|379.08|384.6|379.2|384.6|379.2|384.48|379.08|27
1641530910000|2022-01-07 04:48:30|384.61|379.21|384.6|379.2|384.61|379.21|384.5|379.1|26
1641530920000|2022-01-07 04:48:40|384.68|379.28|384.73|379.33|384.76|379.36|384.67|379.27|18
1641530930000|2022-01-07 04:48:50|384.74|379.34|384.74|379.34|384.76|379.36|384.61|379.21|17
1641530940000|2022-01-07 04:49:00|384.73|379.33|384.84|379.44|384.87|379.47|384.72|379.32|22
1641530950000|2022-01-07 04:49:10|384.85|379.45|384.56|379.16|384.89|379.49|384.56|379.16|30
1641530960000|2022-01-07 04:49:20|384.58|379.18|384.73|379.33|384.76|379.36|384.56|379.16|29
1641530970000|2022-01-07 04:49:30|384.74|379.34|384.38|378.98|384.75|379.35|384.36|378.96|33
1641530980000|2022-01-07 04:49:40|384.39|378.99|384.62|379.22|384.62|379.22|384.38|378.98|28
1641530990000|2022-01-07 04:49:50|384.67|379.27|384.88|379.48|384.88|379.48|384.65|379.25|30
1641531000000|2022-01-07 04:50:00|384.87|379.47|384.84|379.44|384.88|379.48|384.83|379.43|18
1641531010000|2022-01-07 04:50:10|384.85|379.45|385.01|379.61|385.04|379.64|384.85|379.45|19
1641531020000|2022-01-07 04:50:20|385.03|379.63|385.15|379.75|385.15|379.75|385|379.6|23
1641531030000|2022-01-07 04:50:30|385.13|379.73|385.29|379.89|385.42|380.02|385.09|379.69|13
1641531040000|2022-01-07 04:50:40|385.33|379.93|385.27|379.87|385.33|379.93|385.2|379.8|26
1641531050000|2022-01-07 04:50:50|385.34|379.94|385.35|379.95|385.43|380.03|385.33|379.93|25
1641531060000|2022-01-07 04:51:00|385.39|379.99|385.32|379.92|385.4|380|385.32|379.92|24
1641531070000|2022-01-07 04:51:10|385.41|380.01|385.44|380.04|385.49|380.09|385.24|379.84|29
1641531080000|2022-01-07 04:51:20|385.48|380.08|385.22|379.82|385.48|380.08|385.22|379.82|16
1641531090000|2022-01-07 04:51:30|385.24|379.84|385.43|380.03|385.45|380.05|385.24|379.84|24
1641531100000|2022-01-07 04:51:40|385.42|380.02|385.39|379.99|385.43|380.03|385.37|379.97|21
1641531110000|2022-01-07 04:51:50|385.36|379.96|385.37|379.97|385.4|380|385.21|379.81|18
1641531120000|2022-01-07 04:52:00|385.36|379.96|385.21|379.81|385.36|379.96|385.21|379.81|19
1641531130000|2022-01-07 04:52:10|385.2|379.8|385.15|379.75|385.2|379.8|385.11|379.71|18
1641531140000|2022-01-07 04:52:20|385.14|379.74|385.22|379.82|385.25|379.85|385.09|379.69|23
1641531150000|2022-01-07 04:52:30|385.25|379.85|385.32|379.92|385.32|379.92|385.16|379.76|20
1641531160000|2022-01-07 04:52:40|385.34|379.94|385.5|380.1|385.5|380.1|385.31|379.91|25
1641531170000|2022-01-07 04:52:50|385.51|380.11|385.75|380.35|385.79|380.39|385.51|380.11|32
1641531180000|2022-01-07 04:53:00|385.76|380.36|385.73|380.33|385.8|380.4|385.68|380.28|24
1641531190000|2022-01-07 04:53:10|385.72|380.32|385.14|379.74|385.76|380.36|385.14|379.74|29
1641531200000|2022-01-07 04:53:20|385.19|379.79|385.12|379.72|385.22|379.82|385.03|379.63|32
1641531210000|2022-01-07 04:53:30|385.14|379.74|385.2|379.8|385.28|379.88|385.14|379.74|24
1641531220000|2022-01-07 04:53:40|385.18|379.78|385.35|379.95|385.36|379.96|385.15|379.75|24
1641531230000|2022-01-07 04:53:50|385.34|379.94|385.34|379.94|385.37|379.97|385.29|379.89|25
1641531240000|2022-01-07 04:54:00|385.35|379.95|385.01|379.61|385.35|379.95|385.01|379.61|25
1641531250000|2022-01-07 04:54:10|385.02|379.62|384.95|379.55|385.06|379.66|384.95|379.55|22
1641531260000|2022-01-07 04:54:20|384.96|379.56|384.63|379.23|384.96|379.56|384.6|379.2|25
1641531270000|2022-01-07 04:54:30|384.61|379.21|384.6|379.2|384.61|379.21|384.52|379.12|20
1641531280000|2022-01-07 04:54:40|384.64|379.24|384.76|379.36|384.8|379.4|384.58|379.18|24
1641531290000|2022-01-07 04:54:50|384.77|379.37|384.65|379.25|384.77|379.37|384.63|379.23|24
1641531300000|2022-01-07 04:55:00|384.67|379.27|384.45|379.05|384.67|379.27|384.41|379.01|27
1641531310000|2022-01-07 04:55:10|384.46|379.06|384.57|379.17|384.61|379.21|384.4|379|22
1641531320000|2022-01-07 04:55:20|384.59|379.19|384.71|379.31|384.71|379.31|384.51|379.11|28
1641531330000|2022-01-07 04:55:30|384.7|379.3|384.82|379.42|384.9|379.5|384.7|379.3|27
1641531340000|2022-01-07 04:55:40|384.85|379.45|384.82|379.42|384.89|379.49|384.81|379.41|21
1641531350000|2022-01-07 04:55:50|384.83|379.43|384.94|379.54|384.94|379.54|384.81|379.41|24
1641531360000|2022-01-07 04:56:00|384.95|379.55|384.87|379.47|385|379.6|384.81|379.41|30
1641531370000|2022-01-07 04:56:10|384.86|379.46|384.87|379.47|384.9|379.5|384.83|379.43|19
1641531380000|2022-01-07 04:56:20|384.85|379.45|384.53|379.13|384.93|379.53|384.53|379.13|29
1641531390000|2022-01-07 04:56:30|384.52|379.12|384.39|378.99|384.59|379.19|384.38|378.98|32
1641531400000|2022-01-07 04:56:40|384.35|378.95|384.3|378.9|384.36|378.96|384.18|378.78|31
1641531410000|2022-01-07 04:56:50|384.28|378.88|384.35|378.95|384.41|379.01|384.24|378.84|30
1641531420000|2022-01-07 04:57:00|384.36|378.96|384.16|378.76|384.42|379.02|384.16|378.76|20
1641531430000|2022-01-07 04:57:10|384.19|378.79|384.12|378.72|384.27|378.87|384.06|378.66|29
1641531440000|2022-01-07 04:57:20|384.11|378.71|384.27|378.87|384.27|378.87|384.1|378.7|26
1641531450000|2022-01-07 04:57:30|384.31|378.91|384.47|379.07|384.6|379.2|384.27|378.87|35
1641531460000|2022-01-07 04:57:40|384.46|379.06|384.4|379|384.5|379.1|384.38|378.98|19
1641531470000|2022-01-07 04:57:50|384.37|378.97|384.22|378.82|384.42|379.02|384.22|378.82|15
1641531480000|2022-01-07 04:58:00|384.24|378.84|384.45|379.05|384.48|379.08|384.19|378.79|30
1641531490000|2022-01-07 04:58:10|384.47|379.07|384.27|378.87|384.52|379.12|384.21|378.81|31
1641531500000|2022-01-07 04:58:20|384.28|378.88|384.29|378.89|384.33|378.93|384.2|378.8|26
1641531510000|2022-01-07 04:58:30|384.3|378.9|384.5|379.1|384.52|379.12|384.27|378.87|22
1641531520000|2022-01-07 04:58:40|384.52|379.12|384.84|379.44|384.84|379.44|384.47|379.07|28
1641531530000|2022-01-07 04:58:50|384.85|379.45|384.84|379.44|384.86|379.46|384.67|379.27|22
1641531540000|2022-01-07 04:59:00|384.87|379.47|384.88|379.48|384.89|379.49|384.82|379.42|22
1641531550000|2022-01-07 04:59:10|384.83|379.43|384.68|379.28|384.85|379.45|384.64|379.24|22
1641531560000|2022-01-07 04:59:20|384.69|379.29|385.12|379.72|385.12|379.72|384.69|379.29|17
1641531570000|2022-01-07 04:59:30|385.21|379.81|385.1|379.7|385.24|379.84|384.9|379.5|23
1641531580000|2022-01-07 04:59:40|385.13|379.73|385.03|379.63|385.17|379.77|384.97|379.57|19
1641531590000|2022-01-07 04:59:50|385.04|379.64|385.08|379.68|385.09|379.69|385.04|379.64|14
1641531600000|2022-01-07 05:00:00|385.09|379.69|385.34|379.94|385.42|380.02|385.09|379.69|23
1641531610000|2022-01-07 05:00:10|385.35|379.95|385.55|380.15|385.65|380.25|385.23|379.83|22
1641531620000|2022-01-07 05:00:20|385.66|380.26|385.11|379.71|385.66|380.26|385.09|379.69|28
1641531630000|2022-01-07 05:00:30|385.14|379.74|385.26|379.86|385.37|379.97|385.07|379.67|33
1641531640000|2022-01-07 05:00:40|385.24|379.84|385.29|379.89|385.36|379.96|385.23|379.83|26
1641531650000|2022-01-07 05:00:50|385.32|379.92|385.23|379.83|385.35|379.95|385.2|379.8|26
1641531660000|2022-01-07 05:01:00|385.22|379.82|384.96|379.56|385.22|379.82|384.96|379.56|29
1641531670000|2022-01-07 05:01:10|384.97|379.57|384.2|378.8|384.97|379.57|384.2|378.8|32
1641531680000|2022-01-07 05:01:20|384.15|378.75|384.11|378.71|384.25|378.85|384.11|378.71|21
1641531690000|2022-01-07 05:01:30|384.1|378.7|384.07|378.67|384.13|378.73|383.99|378.59|31
1641531700000|2022-01-07 05:01:40|383.97|378.57|383.69|378.29|383.97|378.57|383.63|378.23|33
1641531710000|2022-01-07 05:01:50|383.7|378.3|383.78|378.38|383.81|378.41|383.7|378.3|26
1641531720000|2022-01-07 05:02:00|383.81|378.41|383.84|378.44|383.87|378.47|383.76|378.36|22
1641531730000|2022-01-07 05:02:10|383.83|378.43|383.71|378.31|383.85|378.45|383.71|378.31|26
1641531740000|2022-01-07 05:02:20|383.72|378.32|383.74|378.34|383.77|378.37|383.67|378.27|15
1641531750000|2022-01-07 05:02:30|383.71|378.31|383.91|378.51|383.92|378.52|383.71|378.31|21
1641531760000|2022-01-07 05:02:40|383.9|378.5|383.76|378.36|383.9|378.5|383.72|378.32|26
1641531770000|2022-01-07 05:02:50|383.75|378.35|384.14|378.74|384.22|378.82|383.71|378.31|24
1641531780000|2022-01-07 05:03:00|384.16|378.76|384.06|378.66|384.21|378.81|383.99|378.59|22
1641531790000|2022-01-07 05:03:10|384.05|378.65|384.03|378.63|384.13|378.73|384.02|378.62|21
1641531800000|2022-01-07 05:03:20|384.02|378.62|383.92|378.52|384.03|378.63|383.85|378.45|24
1641531810000|2022-01-07 05:03:30|383.91|378.51|383.63|378.23|383.91|378.51|383.62|378.22|21
1641531820000|2022-01-07 05:03:40|383.64|378.24|383.72|378.32|383.75|378.35|383.64|378.24|12
1641531830000|2022-01-07 05:03:50|383.73|378.33|383.76|378.36|383.76|378.36|383.71|378.31|15
1641531840000|2022-01-07 05:04:00|383.77|378.37|383.75|378.35|383.83|378.43|383.73|378.33|25
1641531850000|2022-01-07 05:04:10|383.76|378.36|383.8|378.4|383.82|378.42|383.76|378.36|14
1641531860000|2022-01-07 05:04:20|383.79|378.39|384.11|378.71|384.11|378.71|383.79|378.39|27
1641531870000|2022-01-07 05:04:30|384.06|378.66|384.13|378.73|384.19|378.79|384.04|378.64|23
1641531880000|2022-01-07 05:04:40|384.1|378.7|384.02|378.62|384.14|378.74|384|378.6|16
1641531890000|2022-01-07 05:04:50|384.03|378.63|384.03|378.63|384.05|378.65|383.99|378.59|30
1641531900000|2022-01-07 05:05:00|384.02|378.62|384.11|378.71|384.12|378.72|384.02|378.62|19
1641531910000|2022-01-07 05:05:10|384.09|378.69|384|378.6|384.09|378.69|384|378.6|21
1641531920000|2022-01-07 05:05:20|384.01|378.61|384.06|378.66|384.07|378.67|384.01|378.61|23
1641531930000|2022-01-07 05:05:30|384.05|378.65|384.09|378.69|384.1|378.7|384.02|378.62|17
1641531940000|2022-01-07 05:05:40|384.11|378.71|383.86|378.46|384.28|378.88|383.86|378.46|28
1641531950000|2022-01-07 05:05:50|383.87|378.47|383.9|378.5|383.95|378.55|383.87|378.47|27
1641531960000|2022-01-07 05:06:00|383.87|378.47|383.61|378.21|383.91|378.51|383.6|378.2|25
1641531970000|2022-01-07 05:06:10|383.6|378.2|383.5|378.1|383.6|378.2|383.31|377.91|30
1641531980000|2022-01-07 05:06:20|383.51|378.11|383.4|378|383.51|378.11|383.38|377.98|19
1641531990000|2022-01-07 05:06:30|383.39|377.99|383.28|377.88|383.4|378|383.25|377.85|22
1641532000000|2022-01-07 05:06:40|383.29|377.89|383.44|378.04|383.47|378.07|383.29|377.89|20
1641532010000|2022-01-07 05:06:50|383.45|378.05|383.52|378.12|383.55|378.15|383.43|378.03|24
1641532020000|2022-01-07 05:07:00|383.53|378.13|383.74|378.34|383.74|378.34|383.49|378.09|23
1641532030000|2022-01-07 05:07:10|383.81|378.41|383.7|378.3|383.88|378.48|383.7|378.3|31
1641532040000|2022-01-07 05:07:20|383.77|378.37|383.75|378.35|383.8|378.4|383.71|378.31|31
1641532050000|2022-01-07 05:07:30|383.73|378.33|384.03|378.63|384.04|378.64|383.73|378.33|25
1641532060000|2022-01-07 05:07:40|384.04|378.64|384.11|378.71|384.15|378.75|384.04|378.64|22
1641532070000|2022-01-07 05:07:50|384.1|378.7|384.13|378.73|384.15|378.75|384.08|378.68|19
1641532080000|2022-01-07 05:08:00|384.11|378.71|384.13|378.73|384.14|378.74|384.08|378.68|17
1641532090000|2022-01-07 05:08:10|384.12|378.72|384.01|378.61|384.12|378.72|384.01|378.61|19
1641532100000|2022-01-07 05:08:20|383.97|378.57|383.87|378.47|384.01|378.61|383.84|378.44|25
1641532110000|2022-01-07 05:08:30|383.84|378.44|383.85|378.45|383.87|378.47|383.8|378.4|21
1641532120000|2022-01-07 05:08:40|383.86|378.46|383.74|378.34|383.86|378.46|383.73|378.33|28
1641532130000|2022-01-07 05:08:50|383.73|378.33|383.59|378.19|383.81|378.41|383.54|378.14|22
1641532140000|2022-01-07 05:09:00|383.58|378.18|383.42|378.02|383.59|378.19|383.39|377.99|17
1641532150000|2022-01-07 05:09:10|383.4|378|383.43|378.03|383.44|378.04|383.36|377.96|11
1641532160000|2022-01-07 05:09:20|383.42|378.02|383.59|378.19|383.6|378.2|383.42|378.02|20
1641532170000|2022-01-07 05:09:30|383.6|378.2|383.43|378.03|383.63|378.23|383.41|378.01|24
1641532180000|2022-01-07 05:09:40|383.41|378.01|383.45|378.05|383.5|378.1|383.41|378.01|18
1641532190000|2022-01-07 05:09:50|383.47|378.07|383.33|377.93|383.47|378.07|383.32|377.92|19
1641532200000|2022-01-07 05:10:00|383.28|377.88|383.3|377.9|383.41|378.01|383.2|377.8|35
1641532210000|2022-01-07 05:10:10|383.27|377.87|383.26|377.86|383.3|377.9|383.23|377.83|28
1641532220000|2022-01-07 05:10:20|383.27|377.87|383.07|377.67|383.27|377.87|383.01|377.61|18
1641532230000|2022-01-07 05:10:30|383.03|377.63|383.11|377.71|383.11|377.71|382.97|377.57|25
1641532240000|2022-01-07 05:10:40|383.1|377.7|383.15|377.75|383.19|377.79|383.1|377.7|21
1641532250000|2022-01-07 05:10:50|383.16|377.76|383.17|377.77|383.17|377.77|383.12|377.72|10
1641532260000|2022-01-07 05:11:00|383.16|377.76|382.99|377.59|383.18|377.78|382.99|377.59|16
1641532270000|2022-01-07 05:11:10|383|377.6|382.96|377.56|383|377.6|382.93|377.53|10
1641532280000|2022-01-07 05:11:20|382.95|377.55|382.83|377.43|383.05|377.65|382.83|377.43|18
1641532290000|2022-01-07 05:11:30|382.8|377.4|382.66|377.26|382.8|377.4|382.56|377.16|26
1641532300000|2022-01-07 05:11:40|382.68|377.28|382.86|377.46|382.88|377.48|382.57|377.17|25
1641532310000|2022-01-07 05:11:50|382.85|377.45|382.69|377.29|382.85|377.45|382.69|377.29|26
1641532320000|2022-01-07 05:12:00|382.68|377.28|382.73|377.33|382.74|377.34|382.65|377.25|25
1641532330000|2022-01-07 05:12:10|382.74|377.34|382.77|377.37|382.82|377.42|382.72|377.32|17
1641532340000|2022-01-07 05:12:20|382.76|377.36|382.79|377.39|382.89|377.49|382.73|377.33|25
1641532350000|2022-01-07 05:12:30|382.78|377.38|382.75|377.35|382.84|377.44|382.7|377.3|28
1641532360000|2022-01-07 05:12:40|382.69|377.29|382.87|377.47|382.87|377.47|382.69|377.29|16
1641532370000|2022-01-07 05:12:50|382.83|377.43|383.17|377.77|383.19|377.79|382.83|377.43|25
1641532380000|2022-01-07 05:13:00|383.16|377.76|383.15|377.75|383.18|377.78|383.13|377.73|9
1641532390000|2022-01-07 05:13:10|383.14|377.74|383.07|377.67|383.15|377.75|383.07|377.67|7
1641532400000|2022-01-07 05:13:20|383.03|377.63|383.17|377.77|383.17|377.77|382.95|377.55|24
1641532410000|2022-01-07 05:13:30|383.09|377.69|383.41|378.01|383.43|378.03|383.08|377.68|21
1641532420000|2022-01-07 05:13:40|383.37|377.97|383.52|378.12|383.53|378.13|383.37|377.97|22
1641532430000|2022-01-07 05:13:50|383.53|378.13|383.73|378.33|383.77|378.37|383.53|378.13|26
1641532440000|2022-01-07 05:14:00|383.74|378.34|383.75|378.35|383.77|378.37|383.71|378.31|14
1641532450000|2022-01-07 05:14:10|383.73|378.33|384.18|378.78|384.19|378.79|383.73|378.33|32
1641532460000|2022-01-07 05:14:20|384.15|378.75|384.17|378.77|384.19|378.79|384.04|378.64|32
1641532470000|2022-01-07 05:14:30|384.13|378.73|384.03|378.63|384.18|378.78|383.92|378.52|30
1641532480000|2022-01-07 05:14:40|384.02|378.62|384.1|378.7|384.16|378.76|384.02|378.62|20
1641532490000|2022-01-07 05:14:50|384.11|378.71|384.38|378.98|384.42|379.02|384.09|378.69|29
1641532500000|2022-01-07 05:15:00|384.37|378.97|384.4|379|384.45|379.05|384.35|378.95|19
1641532510000|2022-01-07 05:15:10|384.42|379.02|384.57|379.17|384.57|379.17|384.41|379.01|26
1641532520000|2022-01-07 05:15:20|384.6|379.2|384.65|379.25|384.71|379.31|384.58|379.18|21
1641532530000|2022-01-07 05:15:30|384.67|379.27|384.71|379.31|384.71|379.31|384.65|379.25|15
1641532540000|2022-01-07 05:15:40|384.73|379.33|384.85|379.45|384.85|379.45|384.72|379.32|21
1641532550000|2022-01-07 05:15:50|384.91|379.51|384.99|379.59|384.99|379.59|384.79|379.39|27
1641532560000|2022-01-07 05:16:00|384.98|379.58|384.94|379.54|385.12|379.72|384.93|379.53|24
1641532570000|2022-01-07 05:16:10|384.93|379.53|384.94|379.54|384.95|379.55|384.89|379.49|11
1641532580000|2022-01-07 05:16:20|384.91|379.51|384.97|379.57|384.97|379.57|384.89|379.49|13
1641532590000|2022-01-07 05:16:30|384.95|379.55|385|379.6|385.02|379.62|384.93|379.53|17
1641532600000|2022-01-07 05:16:40|385.01|379.61|384.93|379.53|385.01|379.61|384.92|379.52|10
1641532610000|2022-01-07 05:16:50|384.92|379.52|384.75|379.35|384.93|379.53|384.73|379.33|15
1641532620000|2022-01-07 05:17:00|384.78|379.38|384.81|379.41|384.82|379.42|384.77|379.37|13
1641532630000|2022-01-07 05:17:10|384.82|379.42|384.97|379.57|384.97|379.57|384.8|379.4|19
1641532640000|2022-01-07 05:17:20|385|379.6|384.91|379.51|385.02|379.62|384.91|379.51|14
1641532650000|2022-01-07 05:17:30|384.92|379.52|384.94|379.54|384.95|379.55|384.89|379.49|13
1641532660000|2022-01-07 05:17:40|384.95|379.55|385|379.6|385.01|379.61|384.94|379.54|14
1641532670000|2022-01-07 05:17:50|385.02|379.62|385.14|379.74|385.14|379.74|385.02|379.62|14
1641532680000|2022-01-07 05:18:00|385.15|379.75|385.16|379.76|385.17|379.77|385.12|379.72|15
1641532690000|2022-01-07 05:18:10|385.17|379.77|385.11|379.71|385.18|379.78|385.09|379.69|20
1641532700000|2022-01-07 05:18:20|385.12|379.72|385.64|380.24|385.64|380.24|385.12|379.72|33
1641532710000|2022-01-07 05:18:30|385.61|380.21|385.74|380.34|385.76|380.36|385.6|380.2|23
1641532720000|2022-01-07 05:18:40|385.75|380.35|385.48|380.08|385.8|380.4|385.47|380.07|27
1641532730000|2022-01-07 05:18:50|385.47|380.07|385.57|380.17|385.59|380.19|385.47|380.07|26
1641532740000|2022-01-07 05:19:00|385.54|380.14|385.55|380.15|385.58|380.18|385.49|380.09|23
1641532750000|2022-01-07 05:19:10|385.54|380.14|385.26|379.86|385.54|380.14|385.23|379.83|26
1641532760000|2022-01-07 05:19:20|385.3|379.9|385.38|379.98|385.4|380|385.18|379.78|20
1641532770000|2022-01-07 05:19:30|385.37|379.97|385.55|380.15|385.56|380.16|385.37|379.97|20
1641532780000|2022-01-07 05:19:40|385.54|380.14|385.72|380.32|385.77|380.37|385.52|380.12|22
1641532790000|2022-01-07 05:19:50|385.73|380.33|385.81|380.41|385.82|380.42|385.7|380.3|22
1641532800000|2022-01-07 05:20:00|385.8|380.4|385.75|380.35|385.8|380.4|385.65|380.25|18
1641532810000|2022-01-07 05:20:10|385.76|380.36|385.74|380.34|385.76|380.36|385.72|380.32|13
1641532820000|2022-01-07 05:20:20|385.75|380.35|385.87|380.47|385.87|380.47|385.75|380.35|12
1641532830000|2022-01-07 05:20:30|385.86|380.46|386|380.6|386.01|380.61|385.82|380.42|18
1641532840000|2022-01-07 05:20:40|385.99|380.59|385.79|380.39|386|380.6|385.78|380.38|15
1641532850000|2022-01-07 05:20:50|385.81|380.41|385.83|380.43|385.88|380.48|385.76|380.36|21
1641532860000|2022-01-07 05:21:00|385.82|380.42|385.92|380.52|385.92|380.52|385.77|380.37|28
1641532870000|2022-01-07 05:21:10|385.91|380.51|385.96|380.56|385.97|380.57|385.9|380.5|20
1641532880000|2022-01-07 05:21:20|385.97|380.57|385.85|380.45|385.97|380.57|385.84|380.44|19
1641532890000|2022-01-07 05:21:30|385.84|380.44|385.73|380.33|385.84|380.44|385.65|380.25|16
1641532900000|2022-01-07 05:21:40|385.75|380.35|385.75|380.35|385.81|380.41|385.75|380.35|14
1641532910000|2022-01-07 05:21:50|385.76|380.36|385.78|380.38|385.8|380.4|385.76|380.36|7
1641532920000|2022-01-07 05:22:00|385.77|380.37|385.77|380.37|385.8|380.4|385.76|380.36|13
1641532930000|2022-01-07 05:22:10|385.76|380.36|385.77|380.37|385.78|380.38|385.58|380.18|18
1641532940000|2022-01-07 05:22:20|385.79|380.39|385.75|380.35|385.86|380.46|385.75|380.35|19
1641532950000|2022-01-07 05:22:30|385.74|380.34|385.69|380.29|385.74|380.34|385.66|380.26|22
1641532960000|2022-01-07 05:22:40|385.7|380.3|385.7|380.3|385.74|380.34|385.69|380.29|21
1641532970000|2022-01-07 05:22:50|385.69|380.29|385.6|380.2|385.7|380.3|385.6|380.2|15
1641532980000|2022-01-07 05:23:00|385.61|380.21|385.46|380.06|385.61|380.21|385.45|380.05|15
1641532990000|2022-01-07 05:23:10|385.43|380.03|385.32|379.92|385.43|380.03|385.32|379.92|11
1641533000000|2022-01-07 05:23:20|385.33|379.93|385.28|379.88|385.36|379.96|385.27|379.87|19
1641533010000|2022-01-07 05:23:30|385.2|379.8|385.25|379.85|385.27|379.87|385.2|379.8|17
1641533020000|2022-01-07 05:23:40|385.21|379.81|385.38|379.98|385.38|379.98|385.2|379.8|20
1641533030000|2022-01-07 05:23:50|385.37|379.97|385.34|379.94|385.38|379.98|385.34|379.94|9
1641533040000|2022-01-07 05:24:00|385.35|379.95|385.35|379.95|385.4|380|385.27|379.87|25
1641533050000|2022-01-07 05:24:10|385.34|379.94|385.23|379.83|385.34|379.94|385.19|379.79|21
1641533060000|2022-01-07 05:24:20|385.2|379.8|385.29|379.89|385.34|379.94|385.2|379.8|27
1641533070000|2022-01-07 05:24:30|385.27|379.87|385.14|379.74|385.28|379.88|385.1|379.7|11
1641533080000|2022-01-07 05:24:40|385.16|379.76|385.18|379.78|385.19|379.79|385.14|379.74|10
1641533090000|2022-01-07 05:24:50|385.19|379.79|385.25|379.85|385.29|379.89|385.17|379.77|22
1641533100000|2022-01-07 05:25:00|385.21|379.81|385.12|379.72|385.25|379.85|385.1|379.7|27
1641533110000|2022-01-07 05:25:10|385.2|379.8|385.07|379.67|385.2|379.8|384.99|379.59|31
1641533120000|2022-01-07 05:25:20|385.02|379.62|385.05|379.65|385.08|379.68|385|379.6|21
1641533130000|2022-01-07 05:25:30|385.01|379.61|384.93|379.53|385.07|379.67|384.93|379.53|13
1641533140000|2022-01-07 05:25:40|384.92|379.52|384.98|379.58|384.98|379.58|384.92|379.52|11
1641533150000|2022-01-07 05:25:50|385|379.6|385.14|379.74|385.14|379.74|384.98|379.58|15
1641533160000|2022-01-07 05:26:00|385.13|379.73|385.11|379.71|385.14|379.74|385.06|379.66|19
1641533170000|2022-01-07 05:26:10|385.12|379.72|385.03|379.63|385.14|379.74|385.02|379.62|26
1641533180000|2022-01-07 05:26:20|385.02|379.62|385.12|379.72|385.15|379.75|385.01|379.61|12
1641533190000|2022-01-07 05:26:30|385.15|379.75|385.16|379.76|385.2|379.8|385.13|379.73|21
1641533200000|2022-01-07 05:26:40|385.15|379.75|384.93|379.53|385.17|379.77|384.93|379.53|31
1641533210000|2022-01-07 05:26:50|384.94|379.54|385.03|379.63|385.05|379.65|384.94|379.54|13
1641533220000|2022-01-07 05:27:00|385|379.6|384.98|379.58|385.06|379.66|384.98|379.58|23
1641533230000|2022-01-07 05:27:10|384.99|379.59|384.97|379.57|385.02|379.62|384.96|379.56|17
1641533240000|2022-01-07 05:27:20|384.98|379.58|384.65|379.25|384.98|379.58|384.65|379.25|15
1641533250000|2022-01-07 05:27:30|384.66|379.26|384.76|379.36|384.82|379.42|384.62|379.22|24
1641533260000|2022-01-07 05:27:40|384.77|379.37|384.83|379.43|384.91|379.51|384.67|379.27|21
1641533270000|2022-01-07 05:27:50|384.82|379.42|384.72|379.32|384.82|379.42|384.72|379.32|23
1641533280000|2022-01-07 05:28:00|384.74|379.34|384.66|379.26|384.75|379.35|384.61|379.21|31
1641533290000|2022-01-07 05:28:10|384.65|379.25|384.78|379.38|384.79|379.39|384.63|379.23|21
1641533300000|2022-01-07 05:28:20|384.79|379.39|384.93|379.53|384.99|379.59|384.79|379.39|27
1641533310000|2022-01-07 05:28:30|384.99|379.59|384.91|379.51|384.99|379.59|384.89|379.49|18
1641533320000|2022-01-07 05:28:40|384.92|379.52|384.86|379.46|384.94|379.54|384.84|379.44|21
1641533330000|2022-01-07 05:28:50|384.85|379.45|384.84|379.44|384.87|379.47|384.84|379.44|11
1641533340000|2022-01-07 05:29:00|384.88|379.48|384.76|379.36|384.9|379.5|384.75|379.35|18
1641533350000|2022-01-07 05:29:10|384.75|379.35|384.55|379.15|384.75|379.35|384.52|379.12|22
1641533360000|2022-01-07 05:29:20|384.53|379.13|384.47|379.07|384.56|379.16|384.47|379.07|23
1641533370000|2022-01-07 05:29:30|384.5|379.1|384.53|379.13|384.56|379.16|384.47|379.07|16
1641533380000|2022-01-07 05:29:40|384.51|379.11|384.37|378.97|384.51|379.11|384.37|378.97|18
1641533390000|2022-01-07 05:29:50|384.38|378.98|384.52|379.12|384.53|379.13|384.35|378.95|27
1641533400000|2022-01-07 05:30:00|384.53|379.13|384.71|379.31|384.76|379.36|384.51|379.11|18
1641533410000|2022-01-07 05:30:10|384.7|379.3|384.79|379.39|384.81|379.41|384.7|379.3|14
1641533420000|2022-01-07 05:30:20|384.77|379.37|384.93|379.53|384.97|379.57|384.77|379.37|19
1641533430000|2022-01-07 05:30:30|384.99|379.59|385.03|379.63|385.07|379.67|384.95|379.55|17
1641533440000|2022-01-07 05:30:40|385.05|379.65|385.16|379.76|385.23|379.83|385.03|379.63|18
1641533450000|2022-01-07 05:30:50|385.15|379.75|385.08|379.68|385.22|379.82|385.07|379.67|18
1641533460000|2022-01-07 05:31:00|385.07|379.67|385.07|379.67|385.1|379.7|384.96|379.56|23
1641533470000|2022-01-07 05:31:10|385.08|379.68|385.03|379.63|385.1|379.7|385.03|379.63|17
1641533480000|2022-01-07 05:31:20|385.05|379.65|385|379.6|385.05|379.65|384.99|379.59|14
1641533490000|2022-01-07 05:31:30|384.99|379.59|384.86|379.46|385.01|379.61|384.82|379.42|19
1641533500000|2022-01-07 05:31:40|384.85|379.45|384.86|379.46|384.87|379.47|384.85|379.45|11
1641533510000|2022-01-07 05:31:50|384.85|379.45|385.02|379.62|385.02|379.62|384.85|379.45|13
1641533520000|2022-01-07 05:32:00|385.01|379.61|385.02|379.62|385.04|379.64|385|379.6|11
1641533530000|2022-01-07 05:32:10|385.06|379.66|385.01|379.61|385.06|379.66|384.98|379.58|14
1641533540000|2022-01-07 05:32:20|385|379.6|384.98|379.58|385.01|379.61|384.97|379.57|9
1641533550000|2022-01-07 05:32:30|385|379.6|384.99|379.59|385.02|379.62|384.91|379.51|24
1641533560000|2022-01-07 05:32:40|385.01|379.61|385.25|379.85|385.27|379.87|385.01|379.61|24
1641533570000|2022-01-07 05:32:50|385.24|379.84|385.2|379.8|385.29|379.89|385.2|379.8|11
1641533580000|2022-01-07 05:33:00|385.21|379.81|385.31|379.91|385.31|379.91|385.21|379.81|21
1641533590000|2022-01-07 05:33:10|385.3|379.9|385.36|379.96|385.41|380.01|385.27|379.87|16
1641533600000|2022-01-07 05:33:20|385.37|379.97|385.38|379.98|385.38|379.98|385.33|379.93|15
1641533610000|2022-01-07 05:33:30|385.37|379.97|385.59|380.19|385.61|380.21|385.36|379.96|24
1641533620000|2022-01-07 05:33:40|385.6|380.2|385.63|380.23|385.64|380.24|385.6|380.2|11
1641533630000|2022-01-07 05:33:50|385.62|380.22|385.49|380.09|385.63|380.23|385.49|380.09|19
1641533640000|2022-01-07 05:34:00|385.46|380.06|385.29|379.89|385.46|380.06|385.29|379.89|22
1641533650000|2022-01-07 05:34:10|385.32|379.92|385.17|379.77|385.32|379.92|385.1|379.7|24
1641533660000|2022-01-07 05:34:20|385.21|379.81|385.31|379.91|385.34|379.94|385.18|379.78|17
1641533670000|2022-01-07 05:34:30|385.32|379.92|385.52|380.12|385.52|380.12|385.25|379.85|20
1641533680000|2022-01-07 05:34:40|385.51|380.11|385.74|380.34|385.76|380.36|385.48|380.08|17
1641533690000|2022-01-07 05:34:50|385.73|380.33|385.86|380.46|385.86|380.46|385.69|380.29|26
1641533700000|2022-01-07 05:35:00|385.87|380.47|385.8|380.4|385.87|380.47|385.71|380.31|23
1641533710000|2022-01-07 05:35:10|385.81|380.41|385.81|380.41|385.83|380.43|385.81|380.41|6
1641533720000|2022-01-07 05:35:20|385.85|380.45|385.77|380.37|385.86|380.46|385.77|380.37|18
1641533730000|2022-01-07 05:35:30|385.78|380.38|385.74|380.34|385.78|380.38|385.74|380.34|7
1641533740000|2022-01-07 05:35:40|385.75|380.35|385.68|380.28|385.76|380.36|385.67|380.27|13
1641533750000|2022-01-07 05:35:50|385.66|380.26|385.71|380.31|385.73|380.33|385.59|380.19|19
1641533760000|2022-01-07 05:36:00|385.72|380.32|385.61|380.21|385.73|380.33|385.6|380.2|20
1641533770000|2022-01-07 05:36:10|385.62|380.22|385.53|380.13|385.64|380.24|385.49|380.09|24
1641533780000|2022-01-07 05:36:20|385.52|380.12|385.57|380.17|385.59|380.19|385.5|380.1|19
1641533790000|2022-01-07 05:36:30|385.55|380.15|385.51|380.11|385.59|380.19|385.51|380.11|19
1641533800000|2022-01-07 05:36:40|385.52|380.12|385.17|379.77|385.57|380.17|385.17|379.77|25
1641533810000|2022-01-07 05:36:50|385.16|379.76|385.1|379.7|385.16|379.76|385.08|379.68|15
1641533820000|2022-01-07 05:37:00|385.11|379.71|385.11|379.71|385.12|379.72|385.11|379.71|3
1641533830000|2022-01-07 05:37:10|385.12|379.72|385.33|379.93|385.52|380.12|385.12|379.72|24
1641533840000|2022-01-07 05:37:20|385.34|379.94|385.28|379.88|385.36|379.96|385.27|379.87|10
1641533850000|2022-01-07 05:37:30|385.27|379.87|385.21|379.81|385.31|379.91|385.18|379.78|23
1641533860000|2022-01-07 05:37:40|385.19|379.79|385.12|379.72|385.19|379.79|385.1|379.7|29
1641533870000|2022-01-07 05:37:50|385.11|379.71|385.27|379.87|385.27|379.87|385.09|379.69|18
1641533880000|2022-01-07 05:38:00|385.29|379.89|385.24|379.84|385.29|379.89|385.24|379.84|13
1641533890000|2022-01-07 05:38:10|385.25|379.85|385.18|379.78|385.25|379.85|385.17|379.77|9
1641533900000|2022-01-07 05:38:20|385.19|379.79|385.34|379.94|385.44|380.04|385.19|379.79|26
1641533910000|2022-01-07 05:38:30|385.36|379.96|385.17|379.77|385.36|379.96|385.16|379.76|16
1641533920000|2022-01-07 05:38:40|385.2|379.8|385.23|379.83|385.23|379.83|385.2|379.8|8
1641533930000|2022-01-07 05:38:50|385.2|379.8|384.92|379.52|385.2|379.8|384.88|379.48|20
1641533940000|2022-01-07 05:39:00|384.93|379.53|384.98|379.58|385|379.6|384.89|379.49|23
1641533950000|2022-01-07 05:39:10|384.99|379.59|385.05|379.65|385.07|379.67|384.97|379.57|23
1641533960000|2022-01-07 05:39:20|385.04|379.64|384.94|379.54|385.04|379.64|384.94|379.54|9
1641533970000|2022-01-07 05:39:30|384.95|379.55|384.84|379.44|384.97|379.57|384.82|379.42|16
1641533980000|2022-01-07 05:39:40|384.82|379.42|384.88|379.48|384.92|379.52|384.82|379.42|21
1641533990000|2022-01-07 05:39:50|384.9|379.5|384.88|379.48|384.94|379.54|384.86|379.46|29
1641534000000|2022-01-07 05:40:00|384.89|379.49|384.87|379.47|384.93|379.53|384.87|379.47|19
1641534010000|2022-01-07 05:40:10|384.86|379.46|384.98|379.58|385.01|379.61|384.86|379.46|26
1641534020000|2022-01-07 05:40:20|384.92|379.52|384.82|379.42|384.99|379.59|384.82|379.42|19
1641534030000|2022-01-07 05:40:30|384.83|379.43|384.78|379.38|384.91|379.51|384.74|379.34|26
1641534040000|2022-01-07 05:40:40|384.76|379.36|384.6|379.2|384.76|379.36|384.53|379.13|17
1641534050000|2022-01-07 05:40:50|384.61|379.21|384.62|379.22|384.64|379.24|384.59|379.19|11
1641534060000|2022-01-07 05:41:00|384.63|379.23|384.79|379.39|384.79|379.39|384.63|379.23|17
1641534070000|2022-01-07 05:41:10|384.78|379.38|384.84|379.44|384.88|379.48|384.75|379.35|13
1641534080000|2022-01-07 05:41:20|384.83|379.43|384.78|379.38|384.84|379.44|384.78|379.38|7
1641534090000|2022-01-07 05:41:30|384.77|379.37|384.72|379.32|384.79|379.39|384.69|379.29|14
1641534100000|2022-01-07 05:41:40|384.73|379.33|384.7|379.3|384.74|379.34|384.66|379.26|13
1641534110000|2022-01-07 05:41:50|384.69|379.29|384.68|379.28|384.71|379.31|384.67|379.27|10
1641534120000|2022-01-07 05:42:00|384.73|379.33|384.68|379.28|384.74|379.34|384.68|379.28|19
1641534130000|2022-01-07 05:42:10|384.72|379.32|385.26|379.86|385.28|379.88|384.72|379.32|27
1641534140000|2022-01-07 05:42:20|385.27|379.87|385.36|379.96|385.49|380.09|385.27|379.87|32
1641534150000|2022-01-07 05:42:30|385.37|379.97|385.31|379.91|385.37|379.97|385.31|379.91|15
1641534160000|2022-01-07 05:42:40|385.3|379.9|385.08|379.68|385.31|379.91|385.08|379.68|12
1641534170000|2022-01-07 05:42:50|385.1|379.7|385.1|379.7|385.12|379.72|385.08|379.68|13
1641534180000|2022-01-07 05:43:00|385.11|379.71|385.05|379.65|385.18|379.78|385.05|379.65|24
1641534190000|2022-01-07 05:43:10|385.06|379.66|384.98|379.58|385.08|379.68|384.98|379.58|10
1641534200000|2022-01-07 05:43:20|385.01|379.61|384.96|379.56|385.01|379.61|384.94|379.54|11
1641534210000|2022-01-07 05:43:30|385.03|379.63|384.96|379.56|385.03|379.63|384.92|379.52|17
1641534220000|2022-01-07 05:43:40|384.95|379.55|384.95|379.55|384.96|379.56|384.95|379.55|5
1641534230000|2022-01-07 05:43:50|384.94|379.54|384.85|379.45|384.94|379.54|384.85|379.45|11
1641534240000|2022-01-07 05:44:00|384.86|379.46|384.48|379.08|384.86|379.46|384.48|379.08|21
1641534250000|2022-01-07 05:44:10|384.5|379.1|384.36|378.96|384.5|379.1|384.36|378.96|22
1641534260000|2022-01-07 05:44:20|384.37|378.97|384.35|378.95|384.37|378.97|384.34|378.94|5
1641534270000|2022-01-07 05:44:30|384.33|378.93|384.3|378.9|384.33|378.93|384.3|378.9|11
1641534280000|2022-01-07 05:44:40|384.31|378.91|384.41|379.01|384.42|379.02|384.27|378.87|27
1641534290000|2022-01-07 05:44:50|384.4|379|384.61|379.21|384.61|379.21|384.4|379|19
1641534300000|2022-01-07 05:45:00|384.6|379.2|384.62|379.22|384.74|379.34|384.6|379.2|22
1641534310000|2022-01-07 05:45:10|384.59|379.19|384.41|379.01|384.59|379.19|384.38|378.98|20
1641534320000|2022-01-07 05:45:20|384.43|379.03|384.46|379.06|384.51|379.11|384.43|379.03|15
1641534330000|2022-01-07 05:45:30|384.45|379.05|384.44|379.04|384.47|379.07|384.39|378.99|9
1641534340000|2022-01-07 05:45:40|384.45|379.05|384.51|379.11|384.52|379.12|384.45|379.05|11
1641534350000|2022-01-07 05:45:50|384.52|379.12|384.47|379.07|384.52|379.12|384.46|379.06|13
1641534360000|2022-01-07 05:46:00|384.48|379.08|384.48|379.08|384.48|379.08|384.48|379.08|1
1641534370000|2022-01-07 05:46:10|384.47|379.07|384.46|379.06|384.48|379.08|384.46|379.06|9
1641534380000|2022-01-07 05:46:20|384.48|379.08|384.5|379.1|384.5|379.1|384.48|379.08|3
1641534390000|2022-01-07 05:46:30|384.51|379.11|384.54|379.14|384.55|379.15|384.49|379.09|17
1641534400000|2022-01-07 05:46:40|384.55|379.15|384.94|379.54|384.96|379.56|384.52|379.12|23
1641534410000|2022-01-07 05:46:50|384.93|379.53|384.76|379.36|384.94|379.54|384.74|379.34|24
1641534420000|2022-01-07 05:47:00|384.75|379.35|384.82|379.42|384.85|379.45|384.73|379.33|16
1641534430000|2022-01-07 05:47:10|384.81|379.41|384.64|379.24|384.81|379.41|384.62|379.22|16
1641534440000|2022-01-07 05:47:20|384.63|379.23|384.55|379.15|384.7|379.3|384.54|379.14|24
1641534450000|2022-01-07 05:47:30|384.56|379.16|384.75|379.35|384.75|379.35|384.55|379.15|20
1641534460000|2022-01-07 05:47:40|384.73|379.33|384.75|379.35|384.76|379.36|384.71|379.31|14
1641534470000|2022-01-07 05:47:50|384.76|379.36|384.72|379.32|384.8|379.4|384.71|379.31|21
1641534480000|2022-01-07 05:48:00|384.73|379.33|384.67|379.27|384.75|379.35|384.66|379.26|11
1641534490000|2022-01-07 05:48:10|384.68|379.28|384.55|379.15|384.68|379.28|384.54|379.14|11
1641534500000|2022-01-07 05:48:20|384.57|379.17|384.56|379.16|384.57|379.17|384.51|379.11|14
1641534510000|2022-01-07 05:48:30|384.55|379.15|384.48|379.08|384.56|379.16|384.46|379.06|13
1641534520000|2022-01-07 05:48:40|384.47|379.07|384.65|379.25|384.66|379.26|384.47|379.07|16
1641534530000|2022-01-07 05:48:50|384.66|379.26|384.57|379.17|384.66|379.26|384.55|379.15|15
1641534540000|2022-01-07 05:49:00|384.56|379.16|384.38|378.98|384.56|379.16|384.35|378.95|27
1641534550000|2022-01-07 05:49:10|384.4|379|384.45|379.05|384.46|379.06|384.39|378.99|18
1641534560000|2022-01-07 05:49:20|384.44|379.04|384.48|379.08|384.48|379.08|384.44|379.04|5
1641534570000|2022-01-07 05:49:30|384.49|379.09|384.46|379.06|384.49|379.09|384.44|379.04|16
1641534580000|2022-01-07 05:49:40|384.45|379.05|384.59|379.19|384.59|379.19|384.45|379.05|17
1641534590000|2022-01-07 05:49:50|384.58|379.18|384.62|379.22|384.63|379.23|384.57|379.17|20
1641534600000|2022-01-07 05:50:00|384.57|379.17|384.74|379.34|384.74|379.34|384.57|379.17|22
1641534610000|2022-01-07 05:50:10|384.76|379.36|384.74|379.34|384.76|379.36|384.74|379.34|11
1641534620000|2022-01-07 05:50:20|384.76|379.36|384.76|379.36|384.77|379.37|384.75|379.35|7
1641534630000|2022-01-07 05:50:30|384.75|379.35|384.75|379.35|384.75|379.35|384.74|379.34|7
1641534640000|2022-01-07 05:50:40|384.74|379.34|384.76|379.36|384.76|379.36|384.74|379.34|5
1641534650000|2022-01-07 05:50:50|384.8|379.4|384.87|379.47|384.87|379.47|384.8|379.4|14
1641534660000|2022-01-07 05:51:00|384.88|379.48|384.87|379.47|384.91|379.51|384.85|379.45|11
1641534670000|2022-01-07 05:51:10|384.88|379.48|384.85|379.45|384.94|379.54|384.85|379.45|12
1641534680000|2022-01-07 05:51:20|384.86|379.46|384.87|379.47|384.88|379.48|384.86|379.46|7
1641534690000|2022-01-07 05:51:30|384.85|379.45|384.9|379.5|384.9|379.5|384.85|379.45|17
1641534700000|2022-01-07 05:51:40|384.89|379.49|384.88|379.48|384.91|379.51|384.88|379.48|8
1641534710000|2022-01-07 05:51:50|384.9|379.5|384.98|379.58|384.99|379.59|384.89|379.49|14
1641534720000|2022-01-07 05:52:00|384.97|379.57|385.07|379.67|385.08|379.68|384.96|379.56|21
1641534730000|2022-01-07 05:52:10|385.06|379.66|385.03|379.63|385.07|379.67|385.01|379.61|14
1641534740000|2022-01-07 05:52:20|385.01|379.61|384.75|379.35|385.02|379.62|384.74|379.34|21
1641534750000|2022-01-07 05:52:30|384.7|379.3|384.84|379.44|384.85|379.45|384.7|379.3|24
1641534760000|2022-01-07 05:52:40|384.85|379.45|384.87|379.47|384.89|379.49|384.84|379.44|11
1641534770000|2022-01-07 05:52:50|384.86|379.46|384.9|379.5|384.91|379.51|384.86|379.46|13
1641534780000|2022-01-07 05:53:00|384.89|379.49|384.9|379.5|384.95|379.55|384.89|379.49|12
1641534790000|2022-01-07 05:53:10|384.91|379.51|384.71|379.31|384.92|379.52|384.71|379.31|13
1641534800000|2022-01-07 05:53:20|384.69|379.29|384.57|379.17|384.69|379.29|384.52|379.12|19
1641534810000|2022-01-07 05:53:30|384.56|379.16|384.56|379.16|384.57|379.17|384.54|379.14|6
1641534820000|2022-01-07 05:53:40|384.52|379.12|384.55|379.15|384.59|379.19|384.52|379.12|13
1641534830000|2022-01-07 05:53:50|384.59|379.19|384.4|379|384.59|379.19|384.4|379|23
1641534840000|2022-01-07 05:54:00|384.41|379.01|384.19|378.79|384.41|379.01|384.19|378.79|28
1641534850000|2022-01-07 05:54:10|384.2|378.8|384.28|378.88|384.29|378.89|384.19|378.79|13
1641534860000|2022-01-07 05:54:20|384.29|378.89|384.35|378.95|384.36|378.96|384.27|378.87|14
1641534870000|2022-01-07 05:54:30|384.36|378.96|384.49|379.09|384.53|379.13|384.35|378.95|17
1641534880000|2022-01-07 05:54:40|384.5|379.1|384.65|379.25|384.67|379.27|384.46|379.06|29
1641534890000|2022-01-07 05:54:50|384.64|379.24|384.51|379.11|384.68|379.28|384.5|379.1|24
1641534900000|2022-01-07 05:55:00|384.45|379.05|384.43|379.03|384.47|379.07|384.4|379|23
1641534910000|2022-01-07 05:55:10|384.4|379|384.37|378.97|384.41|379.01|384.29|378.89|22
1641534920000|2022-01-07 05:55:20|384.38|378.98|384.43|379.03|384.47|379.07|384.37|378.97|21
1641534930000|2022-01-07 05:55:30|384.44|379.04|384.45|379.05|384.48|379.08|384.42|379.02|10
1641534940000|2022-01-07 05:55:40|384.56|379.16|384.62|379.22|384.64|379.24|384.55|379.15|15
1641534950000|2022-01-07 05:55:50|384.61|379.21|384.6|379.2|384.66|379.26|384.6|379.2|16
1641534960000|2022-01-07 05:56:00|384.62|379.22|384.75|379.35|384.81|379.41|384.62|379.22|19
1641534970000|2022-01-07 05:56:10|384.72|379.32|384.81|379.41|384.82|379.42|384.72|379.32|19
1641534980000|2022-01-07 05:56:20|384.75|379.35|384.86|379.46|384.9|379.5|384.74|379.34|16
1641534990000|2022-01-07 05:56:30|384.88|379.48|384.8|379.4|384.88|379.48|384.76|379.36|23
1641535000000|2022-01-07 05:56:40|384.81|379.41|384.86|379.46|384.86|379.46|384.79|379.39|22
1641535010000|2022-01-07 05:56:50|384.84|379.44|384.82|379.42|384.85|379.45|384.77|379.37|15
1641535020000|2022-01-07 05:57:00|384.81|379.41|384.79|379.39|384.81|379.41|384.74|379.34|12
1641535030000|2022-01-07 05:57:10|384.78|379.38|384.75|379.35|384.79|379.39|384.74|379.34|11
1641535040000|2022-01-07 05:57:20|384.74|379.34|384.54|379.14|384.74|379.34|384.53|379.13|12
1641535050000|2022-01-07 05:57:30|384.53|379.13|384.66|379.26|384.68|379.28|384.53|379.13|17
1641535060000|2022-01-07 05:57:40|384.68|379.28|384.7|379.3|384.71|379.31|384.66|379.26|16
1641535070000|2022-01-07 05:57:50|384.71|379.31|384.72|379.32|384.74|379.34|384.7|379.3|7
1641535080000|2022-01-07 05:58:00|384.73|379.33|384.66|379.26|384.73|379.33|384.66|379.26|9
1641535090000|2022-01-07 05:58:10|384.67|379.27|384.66|379.26|384.67|379.27|384.66|379.26|4
1641535100000|2022-01-07 05:58:20|384.67|379.27|384.89|379.49|384.91|379.51|384.67|379.27|25
1641535110000|2022-01-07 05:58:30|384.9|379.5|384.89|379.49|384.91|379.51|384.87|379.47|11
1641535120000|2022-01-07 05:58:40|384.87|379.47|385.18|379.78|385.18|379.78|384.87|379.47|13
1641535130000|2022-01-07 05:58:50|385.21|379.81|385.51|380.11|385.51|380.11|385.21|379.81|17
1641535140000|2022-01-07 05:59:00|385.54|380.14|385.55|380.15|385.55|380.15|385.51|380.11|6
1641535150000|2022-01-07 05:59:10|385.64|380.24|386|380.6|386.19|380.79|385.64|380.24|30
1641535160000|2022-01-07 05:59:20|386.01|380.61|386.1|380.7|386.16|380.76|385.77|380.37|30
1641535170000|2022-01-07 05:59:30|386.05|380.65|386|380.6|386.05|380.65|385.81|380.41|25
1641535180000|2022-01-07 05:59:40|385.99|380.59|385.88|380.48|385.99|380.59|385.88|380.48|22
1641535190000|2022-01-07 05:59:50|385.87|380.47|385.92|380.52|385.95|380.55|385.85|380.45|14
1641535200000|2022-01-07 06:00:00|385.94|380.54|385.97|380.57|386|380.6|385.88|380.48|19
1641535210000|2022-01-07 06:00:10|385.93|380.53|386.17|380.77|386.17|380.77|385.89|380.49|26
1641535220000|2022-01-07 06:00:20|386.16|380.76|385.85|380.45|386.19|380.79|385.82|380.42|24
1641535230000|2022-01-07 06:00:30|385.84|380.44|385.94|380.54|385.95|380.55|385.82|380.42|22
1641535240000|2022-01-07 06:00:40|385.95|380.55|385.96|380.56|386|380.6|385.94|380.54|16
1641535250000|2022-01-07 06:00:50|385.95|380.55|385.84|380.44|385.95|380.55|385.84|380.44|21
1641535260000|2022-01-07 06:01:00|385.86|380.46|386|380.6|386|380.6|385.86|380.46|18
1641535270000|2022-01-07 06:01:10|385.97|380.57|385.79|380.39|385.97|380.57|385.78|380.38|19
1641535280000|2022-01-07 06:01:20|385.77|380.37|385.82|380.42|385.83|380.43|385.77|380.37|12
1641535290000|2022-01-07 06:01:30|385.8|380.4|385.68|380.28|385.8|380.4|385.65|380.25|15
1641535300000|2022-01-07 06:01:40|385.67|380.27|385.64|380.24|385.67|380.27|385.61|380.21|11
1641535310000|2022-01-07 06:01:50|385.63|380.23|385.47|380.07|385.63|380.23|385.44|380.04|14
1641535320000|2022-01-07 06:02:00|385.48|380.08|385.41|380.01|385.48|380.08|385.38|379.98|12
1641535330000|2022-01-07 06:02:10|385.4|380|385.41|380.01|385.41|380.01|385.36|379.96|11
1641535340000|2022-01-07 06:02:20|385.42|380.02|385.41|380.01|385.42|380.02|385.39|379.99|5
1641535350000|2022-01-07 06:02:30|385.43|380.03|385.48|380.08|385.51|380.11|385.43|380.03|13
1641535360000|2022-01-07 06:02:40|385.47|380.07|385.57|380.17|385.58|380.18|385.42|380.02|10
1641535370000|2022-01-07 06:02:50|385.59|380.19|385.6|380.2|385.61|380.21|385.59|380.19|6
1641535380000|2022-01-07 06:03:00|385.61|380.21|385.76|380.36|385.76|380.36|385.54|380.14|23
1641535390000|2022-01-07 06:03:10|385.73|380.33|385.72|380.32|385.77|380.37|385.72|380.32|7
1641535400000|2022-01-07 06:03:20|385.73|380.33|385.75|380.35|385.76|380.36|385.73|380.33|3
1641535410000|2022-01-07 06:03:30|385.76|380.36|385.75|380.35|385.76|380.36|385.75|380.35|2
1641535420000|2022-01-07 06:03:40|385.74|380.34|385.77|380.37|385.78|380.38|385.74|380.34|6
1641535430000|2022-01-07 06:03:50|385.76|380.36|385.74|380.34|385.81|380.41|385.73|380.33|8
1641535440000|2022-01-07 06:04:00|385.75|380.35|385.61|380.21|385.75|380.35|385.6|380.2|16
1641535450000|2022-01-07 06:04:10|385.57|380.17|385.54|380.14|385.61|380.21|385.45|380.05|28
1641535460000|2022-01-07 06:04:20|385.53|380.13|385.56|380.16|385.58|380.18|385.51|380.11|15
1641535470000|2022-01-07 06:04:30|385.55|380.15|385.48|380.08|385.55|380.15|385.35|379.95|27
1641535480000|2022-01-07 06:04:40|385.47|380.07|385.39|379.99|385.48|380.08|385.35|379.95|18
1641535490000|2022-01-07 06:04:50|385.4|380|385.38|379.98|385.42|380.02|385.34|379.94|13
1641535500000|2022-01-07 06:05:00|385.37|379.97|385.58|380.18|385.61|380.21|385.37|379.97|17
1641535510000|2022-01-07 06:05:10|385.59|380.19|385.38|379.98|385.59|380.19|385.33|379.93|32
1641535520000|2022-01-07 06:05:20|385.36|379.96|385.34|379.94|385.39|379.99|385.34|379.94|17
1641535530000|2022-01-07 06:05:30|385.33|379.93|385.32|379.92|385.37|379.97|385.32|379.92|10
1641535540000|2022-01-07 06:05:40|385.31|379.91|385.38|379.98|385.39|379.99|385.3|379.9|17
1641535550000|2022-01-07 06:05:50|385.37|379.97|385.39|379.99|385.41|380.01|385.35|379.95|14
1641535560000|2022-01-07 06:06:00|385.38|379.98|385.42|380.02|385.44|380.04|385.38|379.98|9
1641535570000|2022-01-07 06:06:10|385.44|380.04|385.58|380.18|385.6|380.2|385.44|380.04|19
1641535580000|2022-01-07 06:06:20|385.59|380.19|385.59|380.19|385.59|380.19|385.56|380.16|8
1641535590000|2022-01-07 06:06:30|385.58|380.18|385.55|380.15|385.6|380.2|385.55|380.15|11
1641535600000|2022-01-07 06:06:40|385.6|380.2|385.61|380.21|385.69|380.29|385.6|380.2|23
1641535610000|2022-01-07 06:06:50|385.63|380.23|385.43|380.03|385.63|380.23|385.41|380.01|22
1641535620000|2022-01-07 06:07:00|385.41|380.01|385.26|379.86|385.46|380.06|385.26|379.86|20
1641535630000|2022-01-07 06:07:10|385.23|379.83|385.08|379.68|385.23|379.83|385.06|379.66|23
1641535640000|2022-01-07 06:07:20|385.07|379.67|385.11|379.71|385.17|379.77|385.07|379.67|15
1641535650000|2022-01-07 06:07:30|385.13|379.73|385.13|379.73|385.13|379.73|385.05|379.65|24
1641535660000|2022-01-07 06:07:40|385.12|379.72|385.13|379.73|385.16|379.76|385.12|379.72|13
1641535670000|2022-01-07 06:07:50|385.12|379.72|385.09|379.69|385.14|379.74|385.09|379.69|14
1641535680000|2022-01-07 06:08:00|385.08|379.68|385.15|379.75|385.15|379.75|385.08|379.68|14
1641535690000|2022-01-07 06:08:10|385.16|379.76|385.08|379.68|385.16|379.76|385.08|379.68|14
1641535700000|2022-01-07 06:08:20|385.11|379.71|385.08|379.68|385.11|379.71|385.07|379.67|4
1641535710000|2022-01-07 06:08:30|385.11|379.71|385.14|379.74|385.15|379.75|385.08|379.68|13
1641535720000|2022-01-07 06:08:40|385.12|379.72|385.38|379.98|385.46|380.06|385.12|379.72|22
1641535730000|2022-01-07 06:08:50|385.36|379.96|385.41|380.01|385.55|380.15|385.36|379.96|21
1641535740000|2022-01-07 06:09:00|385.44|380.04|385.37|379.97|385.45|380.05|385.37|379.97|12
1641535750000|2022-01-07 06:09:10|385.36|379.96|385.22|379.82|385.39|379.99|385.22|379.82|13
1641535760000|2022-01-07 06:09:20|385.28|379.88|385.25|379.85|385.31|379.91|385.24|379.84|15
1641535770000|2022-01-07 06:09:30|385.26|379.86|385.24|379.84|385.28|379.88|385.24|379.84|14
1641535780000|2022-01-07 06:09:40|385.22|379.82|385.2|379.8|385.24|379.84|385|379.6|28
1641535790000|2022-01-07 06:09:50|385.23|379.83|385.18|379.78|385.26|379.86|385.17|379.77|21
1641535800000|2022-01-07 06:10:00|385.21|379.81|385.08|379.68|385.24|379.84|384.97|379.57|27
1641535810000|2022-01-07 06:10:10|385.02|379.62|384.85|379.45|385.02|379.62|384.81|379.41|23
1641535820000|2022-01-07 06:10:20|384.84|379.44|384.68|379.28|384.85|379.45|384.68|379.28|20
1641535830000|2022-01-07 06:10:30|384.67|379.27|384.54|379.14|384.67|379.27|384.46|379.06|20
1641535840000|2022-01-07 06:10:40|384.55|379.15|384.55|379.15|384.57|379.17|384.54|379.14|9
1641535850000|2022-01-07 06:10:50|384.56|379.16|384.58|379.18|384.61|379.21|384.56|379.16|9
1641535860000|2022-01-07 06:11:00|384.56|379.16|384.57|379.17|384.59|379.19|384.55|379.15|14
1641535870000|2022-01-07 06:11:10|384.58|379.18|384.59|379.19|384.63|379.23|384.53|379.13|17
1641535880000|2022-01-07 06:11:20|384.55|379.15|384.63|379.23|384.66|379.26|384.55|379.15|21
1641535890000|2022-01-07 06:11:30|384.66|379.26|384.64|379.24|384.66|379.26|384.62|379.22|9
1641535900000|2022-01-07 06:11:40|384.65|379.25|384.66|379.26|384.66|379.26|384.62|379.22|10
1641535910000|2022-01-07 06:11:50|384.62|379.22|384.62|379.22|384.62|379.22|384.61|379.21|9
1641535920000|2022-01-07 06:12:00|384.6|379.2|384.48|379.08|384.62|379.22|384.47|379.07|16
1641535930000|2022-01-07 06:12:10|384.53|379.13|384.49|379.09|384.55|379.15|384.49|379.09|25
1641535940000|2022-01-07 06:12:20|384.48|379.08|384.52|379.12|384.54|379.14|384.43|379.03|28
1641535950000|2022-01-07 06:12:30|384.54|379.14|384.57|379.17|384.6|379.2|384.42|379.02|24
1641535960000|2022-01-07 06:12:40|384.58|379.18|384.57|379.17|384.59|379.19|384.53|379.13|15
1641535970000|2022-01-07 06:12:50|384.59|379.19|384.59|379.19|384.59|379.19|384.53|379.13|6
1641535980000|2022-01-07 06:13:00|384.58|379.18|384.49|379.09|384.58|379.18|384.47|379.07|20
1641535990000|2022-01-07 06:13:10|384.45|379.05|384.52|379.12|384.52|379.12|384.45|379.05|23
1641536000000|2022-01-07 06:13:20|384.51|379.11|384.44|379.04|384.52|379.12|384.44|379.04|16
1641536010000|2022-01-07 06:13:30|384.42|379.02|384.16|378.76|384.42|379.02|384.16|378.76|12
1641536020000|2022-01-07 06:13:40|384.15|378.75|384.06|378.66|384.28|378.88|384.05|378.65|26
1641536030000|2022-01-07 06:13:50|384.11|378.71|384.09|378.69|384.11|378.71|384.03|378.63|9
1641536040000|2022-01-07 06:14:00|384.1|378.7|384.38|378.98|384.44|379.04|384.1|378.7|27
1641536050000|2022-01-07 06:14:10|384.37|378.97|384.29|378.89|384.37|378.97|384.27|378.87|15
1641536060000|2022-01-07 06:14:20|384.3|378.9|384.33|378.93|384.36|378.96|384.26|378.86|19
1641536070000|2022-01-07 06:14:30|384.32|378.92|384.41|379.01|384.46|379.06|384.32|378.92|15
1641536080000|2022-01-07 06:14:40|384.4|379|384.4|379|384.41|379.01|384.39|378.99|11
1641536090000|2022-01-07 06:14:50|384.41|379.01|384.38|378.98|384.41|379.01|384.37|378.97|11
1641536100000|2022-01-07 06:15:00|384.4|379|384.31|378.91|384.44|379.04|384.31|378.91|16
1641536110000|2022-01-07 06:15:10|384.32|378.92|384.29|378.89|384.45|379.05|384.28|378.88|26
1641536120000|2022-01-07 06:15:20|384.27|378.87|383.89|378.49|384.27|378.87|383.89|378.49|28
1641536130000|2022-01-07 06:15:30|383.93|378.53|383.97|378.57|384.03|378.63|383.85|378.45|19
1641536140000|2022-01-07 06:15:40|383.99|378.59|384.02|378.62|384.05|378.65|383.96|378.56|23
1641536150000|2022-01-07 06:15:50|384|378.6|384|378.6|384.03|378.63|383.96|378.56|20
1641536160000|2022-01-07 06:16:00|384.04|378.64|384.07|378.67|384.08|378.68|384.02|378.62|22
1641536170000|2022-01-07 06:16:10|384.06|378.66|383.88|378.48|384.06|378.66|383.85|378.45|24
1641536180000|2022-01-07 06:16:20|383.89|378.49|383.71|378.31|384.06|378.66|383.71|378.31|32
1641536190000|2022-01-07 06:16:30|383.75|378.35|383.75|378.35|383.77|378.37|383.66|378.26|18
1641536200000|2022-01-07 06:16:40|383.76|378.36|383.84|378.44|383.88|378.48|383.62|378.22|21
1641536210000|2022-01-07 06:16:50|383.82|378.42|383.74|378.34|383.86|378.46|383.72|378.32|21
1641536220000|2022-01-07 06:17:00|383.73|378.33|383.67|378.27|383.84|378.44|383.67|378.27|25
1641536230000|2022-01-07 06:17:10|383.69|378.29|383.27|377.87|383.69|378.29|383.21|377.81|34
1641536240000|2022-01-07 06:17:20|383.26|377.86|383.38|377.98|383.38|377.98|383.23|377.83|28
1641536250000|2022-01-07 06:17:30|383.35|377.95|383.45|378.05|383.54|378.14|383.3|377.9|28
1641536260000|2022-01-07 06:17:40|383.47|378.07|383.32|377.92|383.49|378.09|383.32|377.92|27
1641536270000|2022-01-07 06:17:50|383.31|377.91|383.46|378.06|383.46|378.06|383.31|377.91|17
1641536280000|2022-01-07 06:18:00|383.45|378.05|383.61|378.21|383.62|378.22|383.45|378.05|20
1641536290000|2022-01-07 06:18:10|383.62|378.22|383.7|378.3|383.7|378.3|383.62|378.22|9
1641536300000|2022-01-07 06:18:20|383.72|378.32|384.03|378.63|384.03|378.63|383.69|378.29|28
1641536310000|2022-01-07 06:18:30|384.07|378.67|384.01|378.61|384.1|378.7|383.95|378.55|20
1641536320000|2022-01-07 06:18:40|384|378.6|384.02|378.62|384.03|378.63|383.99|378.59|10
1641536330000|2022-01-07 06:18:50|384.04|378.64|384.07|378.67|384.07|378.67|384.02|378.62|11
1641536340000|2022-01-07 06:19:00|384.08|378.68|384.15|378.75|384.15|378.75|384.08|378.68|15
1641536350000|2022-01-07 06:19:10|384.16|378.76|384.12|378.72|384.27|378.87|384.1|378.7|25
1641536360000|2022-01-07 06:19:20|384.13|378.73|384.01|378.61|384.14|378.74|384.01|378.61|20
1641536370000|2022-01-07 06:19:30|383.99|378.59|384.03|378.63|384.04|378.64|383.99|378.59|8
1641536380000|2022-01-07 06:19:40|383.99|378.59|384.01|378.61|384.02|378.62|383.97|378.57|16
1641536390000|2022-01-07 06:19:50|384.02|378.62|384.02|378.62|384.03|378.63|384.01|378.61|7
1641536400000|2022-01-07 06:20:00|384.01|378.61|383.9|378.5|384.04|378.64|383.89|378.49|16
1641536410000|2022-01-07 06:20:10|383.89|378.49|383.77|378.37|383.9|378.5|383.75|378.35|17
1641536420000|2022-01-07 06:20:20|383.76|378.36|383.81|378.41|383.82|378.42|383.75|378.35|15
1641536430000|2022-01-07 06:20:30|383.8|378.4|383.84|378.44|383.85|378.45|383.79|378.39|9
1641536440000|2022-01-07 06:20:40|383.83|378.43|383.84|378.44|383.85|378.45|383.81|378.41|11
1641536450000|2022-01-07 06:20:50|383.85|378.45|383.84|378.44|383.85|378.45|383.8|378.4|4
1641536460000|2022-01-07 06:21:00|383.82|378.42|383.78|378.38|383.84|378.44|383.74|378.34|18
1641536470000|2022-01-07 06:21:10|383.77|378.37|383.49|378.09|383.78|378.38|383.45|378.05|28
1641536480000|2022-01-07 06:21:20|383.48|378.08|383.5|378.1|383.52|378.12|383.45|378.05|16
1641536490000|2022-01-07 06:21:30|383.52|378.12|383.83|378.43|383.83|378.43|383.5|378.1|21
1641536500000|2022-01-07 06:21:40|383.85|378.45|383.83|378.43|383.88|378.48|383.77|378.37|24
1641536510000|2022-01-07 06:21:50|383.85|378.45|383.84|378.44|383.88|378.48|383.8|378.4|21
1641536520000|2022-01-07 06:22:00|383.82|378.42|384.04|378.64|384.06|378.66|383.82|378.42|24
1641536530000|2022-01-07 06:22:10|384|378.6|384.03|378.63|384.08|378.68|384|378.6|15
1641536540000|2022-01-07 06:22:20|384.04|378.64|384.2|378.8|384.29|378.89|384.04|378.64|20
1641536550000|2022-01-07 06:22:30|384.21|378.81|384.28|378.88|384.28|378.88|384.18|378.78|20
1641536560000|2022-01-07 06:22:40|384.27|378.87|384.3|378.9|384.33|378.93|384.26|378.86|13
1641536570000|2022-01-07 06:22:50|384.33|378.93|384.28|378.88|384.33|378.93|384.25|378.85|16
1641536580000|2022-01-07 06:23:00|384.29|378.89|384.21|378.81|384.33|378.93|384.19|378.79|24
1641536590000|2022-01-07 06:23:10|384.2|378.8|384.16|378.76|384.2|378.8|384.04|378.64|26
1641536600000|2022-01-07 06:23:20|384.15|378.75|384.15|378.75|384.18|378.78|384.11|378.71|24
1641536610000|2022-01-07 06:23:30|384.14|378.74|384.28|378.88|384.31|378.91|384.14|378.74|13
1641536620000|2022-01-07 06:23:40|384.3|378.9|384.34|378.94|384.37|378.97|384.3|378.9|9
1641536630000|2022-01-07 06:23:50|384.38|378.98|384.56|379.16|384.56|379.16|384.36|378.96|25
1641536640000|2022-01-07 06:24:00|384.54|379.14|384.55|379.15|384.58|379.18|384.54|379.14|20
1641536650000|2022-01-07 06:24:10|384.57|379.17|384.47|379.07|384.57|379.17|384.41|379.01|17
1641536660000|2022-01-07 06:24:20|384.46|379.06|384.43|379.03|384.47|379.07|384.43|379.03|12
1641536670000|2022-01-07 06:24:30|384.44|379.04|384.48|379.08|384.48|379.08|384.43|379.03|11
1641536680000|2022-01-07 06:24:40|384.47|379.07|384.45|379.05|384.5|379.1|384.45|379.05|10
1641536690000|2022-01-07 06:24:50|384.46|379.06|384.36|378.96|384.46|379.06|384.32|378.92|16
1641536700000|2022-01-07 06:25:00|384.37|378.97|384.59|379.19|384.62|379.22|384.36|378.96|26
1641536710000|2022-01-07 06:25:10|384.53|379.13|384.56|379.16|384.62|379.22|384.48|379.08|29
1641536720000|2022-01-07 06:25:20|384.58|379.18|384.43|379.03|384.58|379.18|384.35|378.95|19
1641536730000|2022-01-07 06:25:30|384.44|379.04|384.46|379.06|384.46|379.06|384.4|379|15
1641536740000|2022-01-07 06:25:40|384.38|378.98|384.22|378.82|384.39|378.99|384.21|378.81|18
1641536750000|2022-01-07 06:25:50|384.2|378.8|384.04|378.64|384.22|378.82|384.04|378.64|14
1641536760000|2022-01-07 06:26:00|384.05|378.65|383.8|378.4|384.05|378.65|383.71|378.31|28
1641536770000|2022-01-07 06:26:10|383.81|378.41|383.67|378.27|383.85|378.45|383.67|378.27|23
1641536780000|2022-01-07 06:26:20|383.62|378.22|383.38|377.98|383.64|378.24|383.37|377.97|19
1641536790000|2022-01-07 06:26:30|383.37|377.97|383.17|377.77|383.41|378.01|383.11|377.71|26
1641536800000|2022-01-07 06:26:40|383.16|377.76|383.19|377.79|383.21|377.81|383.15|377.75|11
1641536810000|2022-01-07 06:26:50|383.18|377.78|383.43|378.03|383.46|378.06|383.17|377.77|15
1641536820000|2022-01-07 06:27:00|383.44|378.04|383.3|377.9|383.45|378.05|383.29|377.89|15
1641536830000|2022-01-07 06:27:10|383.31|377.91|383.17|377.77|383.32|377.92|383.15|377.75|16
1641536840000|2022-01-07 06:27:20|383.15|377.75|383.22|377.82|383.22|377.82|383.15|377.75|25
1641536850000|2022-01-07 06:27:30|383.24|377.84|383.23|377.83|383.24|377.84|383.22|377.82|3
1641536860000|2022-01-07 06:27:40|383.24|377.84|383.19|377.79|383.28|377.88|383.17|377.77|21
1641536870000|2022-01-07 06:27:50|383.17|377.77|383.13|377.73|383.19|377.79|383.13|377.73|11
1641536880000|2022-01-07 06:28:00|383.14|377.74|383.01|377.61|383.14|377.74|383.01|377.61|9
1641536890000|2022-01-07 06:28:10|383.02|377.62|383.04|377.64|383.05|377.65|382.95|377.55|16
1641536900000|2022-01-07 06:28:20|383.03|377.63|383|377.6|383.03|377.63|382.93|377.53|18
1641536910000|2022-01-07 06:28:30|382.99|377.59|382.97|377.57|383.01|377.61|382.96|377.56|18
1641536920000|2022-01-07 06:28:40|382.98|377.58|382.97|377.57|382.99|377.59|382.97|377.57|6
1641536930000|2022-01-07 06:28:50|382.98|377.58|383|377.6|383|377.6|382.98|377.58|5
1641536940000|2022-01-07 06:29:00|382.99|377.59|382.85|377.45|382.99|377.59|382.83|377.43|14
1641536950000|2022-01-07 06:29:10|382.87|377.47|382.87|377.47|382.88|377.48|382.84|377.44|9
1641536960000|2022-01-07 06:29:20|382.86|377.46|382.96|377.56|382.97|377.57|382.84|377.44|11
1641536970000|2022-01-07 06:29:30|382.97|377.57|383.04|377.64|383.05|377.65|382.97|377.57|18
1641536980000|2022-01-07 06:29:40|383.07|377.67|383.08|377.68|383.11|377.71|383.02|377.62|19
1641536990000|2022-01-07 06:29:50|383.09|377.69|382.99|377.59|383.09|377.69|382.99|377.59|18
1641537000000|2022-01-07 06:30:00|383|377.6|382.81|377.41|383.02|377.62|382.81|377.41|20
1641537010000|2022-01-07 06:30:10|382.82|377.42|382.68|377.28|382.82|377.42|382.66|377.26|16
1641537020000|2022-01-07 06:30:20|382.66|377.26|382.54|377.14|382.66|377.26|382.45|377.05|20
1641537030000|2022-01-07 06:30:30|382.55|377.15|382.66|377.26|382.68|377.28|382.55|377.15|23
1641537040000|2022-01-07 06:30:40|382.67|377.27|382.85|377.45|382.86|377.46|382.66|377.26|26
1641537050000|2022-01-07 06:30:50|382.83|377.43|382.95|377.55|382.95|377.55|382.82|377.42|17
1641537060000|2022-01-07 06:31:00|382.92|377.52|382.82|377.42|383.09|377.69|382.82|377.42|30
1641537070000|2022-01-07 06:31:10|382.83|377.43|382.98|377.58|383|377.6|382.82|377.42|22
1641537080000|2022-01-07 06:31:20|382.97|377.57|383.11|377.71|383.13|377.73|382.97|377.57|13
1641537090000|2022-01-07 06:31:30|383.1|377.7|383.13|377.73|383.13|377.73|383.1|377.7|15
1641537100000|2022-01-07 06:31:40|383.14|377.74|383.35|377.95|383.35|377.95|383.14|377.74|27
1641537110000|2022-01-07 06:31:50|383.36|377.96|383.41|378.01|383.42|378.02|383.32|377.92|25
1641537120000|2022-01-07 06:32:00|383.4|378|383.26|377.86|383.41|378.01|383.22|377.82|20
1641537130000|2022-01-07 06:32:10|383.27|377.87|382.98|377.58|383.27|377.87|382.97|377.57|20
1641537140000|2022-01-07 06:32:20|383|377.6|383.14|377.74|383.14|377.74|383|377.6|11
1641537150000|2022-01-07 06:32:30|383.13|377.73|383.15|377.75|383.18|377.78|383.13|377.73|11
1641537160000|2022-01-07 06:32:40|383.16|377.76|383.35|377.95|383.37|377.97|383.13|377.73|24
1641537170000|2022-01-07 06:32:50|383.34|377.94|383.38|377.98|383.38|377.98|383.34|377.94|22
1641537180000|2022-01-07 06:33:00|383.31|377.91|383.46|378.06|383.46|378.06|383.31|377.91|20
1641537190000|2022-01-07 06:33:10|383.47|378.07|383.74|378.34|383.74|378.34|383.45|378.05|28
1641537200000|2022-01-07 06:33:20|383.73|378.33|383.73|378.33|383.76|378.36|383.69|378.29|12
1641537210000|2022-01-07 06:33:30|383.74|378.34|383.8|378.4|383.8|378.4|383.74|378.34|17
1641537220000|2022-01-07 06:33:40|383.79|378.39|383.78|378.38|383.84|378.44|383.75|378.35|14
1641537230000|2022-01-07 06:33:50|383.77|378.37|383.75|378.35|383.79|378.39|383.75|378.35|6
1641537240000|2022-01-07 06:34:00|383.74|378.34|383.6|378.2|383.74|378.34|383.56|378.16|14
1641537250000|2022-01-07 06:34:10|383.59|378.19|383.58|378.18|383.6|378.2|383.58|378.18|5
1641537260000|2022-01-07 06:34:20|383.59|378.19|383.59|378.19|383.6|378.2|383.58|378.18|5
1641537270000|2022-01-07 06:34:30|383.58|378.18|383.82|378.42|383.82|378.42|383.54|378.14|20
1641537280000|2022-01-07 06:34:40|383.79|378.39|383.79|378.39|383.85|378.45|383.75|378.35|18
1641537290000|2022-01-07 06:34:50|383.81|378.41|383.75|378.35|383.85|378.45|383.75|378.35|19
1641537300000|2022-01-07 06:35:00|383.77|378.37|383.54|378.14|383.79|378.39|383.54|378.14|17
1641537310000|2022-01-07 06:35:10|383.53|378.13|383.41|378.01|383.53|378.13|383.3|377.9|23
1641537320000|2022-01-07 06:35:20|383.4|378|383.48|378.08|383.48|378.08|383.39|377.99|7
1641537330000|2022-01-07 06:35:30|383.35|377.95|383.26|377.86|383.35|377.95|383.21|377.81|8
1641537340000|2022-01-07 06:35:40|383.25|377.85|383.3|377.9|383.37|377.97|383.25|377.85|18
1641537350000|2022-01-07 06:35:50|383.32|377.92|383.31|377.91|383.33|377.93|383.28|377.88|11
1641537360000|2022-01-07 06:36:00|383.17|377.77|383|377.6|383.19|377.79|382.94|377.54|10
1641537370000|2022-01-07 06:36:10|382.92|377.52|382.83|377.43|383|377.6|382.82|377.42|16
1641537380000|2022-01-07 06:36:20|382.82|377.42|382.94|377.54|382.94|377.54|382.79|377.39|16
1641537390000|2022-01-07 06:36:30|382.89|377.49|382.83|377.43|382.9|377.5|382.83|377.43|18
1641537400000|2022-01-07 06:36:40|382.82|377.42|382.81|377.41|382.83|377.43|382.8|377.4|6
1641537410000|2022-01-07 06:36:50|382.8|377.4|382.95|377.55|382.96|377.56|382.79|377.39|17
1641537420000|2022-01-07 06:37:00|382.87|377.47|382.73|377.33|382.88|377.48|382.73|377.33|17
1641537430000|2022-01-07 06:37:10|382.77|377.37|382.67|377.27|382.77|377.37|382.63|377.23|23
1641537440000|2022-01-07 06:37:20|382.64|377.24|382.67|377.27|382.67|377.27|382.64|377.24|3
1641537450000|2022-01-07 06:37:30|382.68|377.28|382.7|377.3|382.71|377.31|382.68|377.28|5
1641537460000|2022-01-07 06:37:40|382.69|377.29|382.7|377.3|382.71|377.31|382.67|377.27|17
1641537470000|2022-01-07 06:37:50|382.68|377.28|382.7|377.3|382.7|377.3|382.68|377.28|3
1641537480000|2022-01-07 06:38:00|382.69|377.29|382.69|377.29|382.7|377.3|382.65|377.25|9
1641537490000|2022-01-07 06:38:10|382.66|377.26|382.25|376.85|382.66|377.26|382.25|376.85|16
1641537500000|2022-01-07 06:38:20|382.27|376.87|382.08|376.68|382.28|376.88|382.07|376.67|27
1641537510000|2022-01-07 06:38:30|382.09|376.69|382.5|377.1|382.52|377.12|382.09|376.69|18
1641537520000|2022-01-07 06:38:40|382.52|377.12|382.66|377.26|382.69|377.29|382.51|377.11|30
1641537530000|2022-01-07 06:38:50|382.67|377.27|382.34|376.94|382.67|377.27|382.32|376.92|28
1641537540000|2022-01-07 06:39:00|382.33|376.93|382.34|376.94|382.36|376.96|382.2|376.8|25
1641537550000|2022-01-07 06:39:10|382.36|376.96|381.97|376.57|382.36|376.96|381.96|376.56|20
1641537560000|2022-01-07 06:39:20|381.99|376.59|382.12|376.72|382.15|376.75|381.99|376.59|25
1641537570000|2022-01-07 06:39:30|382.13|376.73|382.07|376.67|382.17|376.77|382.05|376.65|16
1641537580000|2022-01-07 06:39:40|382.06|376.66|381.84|376.44|382.07|376.67|381.7|376.3|27
1641537590000|2022-01-07 06:39:50|381.91|376.51|381.96|376.56|381.96|376.56|381.81|376.41|15
1641537600000|2022-01-07 06:40:00|381.97|376.57|381.96|376.56|381.98|376.58|381.93|376.53|16
1641537610000|2022-01-07 06:40:10|381.95|376.55|381.82|376.42|381.95|376.55|381.82|376.42|17
1641537620000|2022-01-07 06:40:20|381.83|376.43|381.9|376.5|381.9|376.5|381.78|376.38|21
1641537630000|2022-01-07 06:40:30|381.91|376.51|381.76|376.36|381.91|376.51|381.7|376.3|22
1641537640000|2022-01-07 06:40:40|381.71|376.31|381.85|376.45|381.89|376.49|381.71|376.31|22
1641537650000|2022-01-07 06:40:50|381.82|376.42|381.96|376.56|381.99|376.59|381.82|376.42|14
1641537660000|2022-01-07 06:41:00|381.98|376.58|381.95|376.55|382.05|376.65|381.91|376.51|22
1641537670000|2022-01-07 06:41:10|381.97|376.57|382.26|376.86|382.26|376.86|381.95|376.55|32
1641537680000|2022-01-07 06:41:20|382.27|376.87|382.26|376.86|382.64|377.24|382.23|376.83|34
1641537690000|2022-01-07 06:41:30|382.28|376.88|382.52|377.12|382.57|377.17|382.26|376.86|31
1641537700000|2022-01-07 06:41:40|382.54|377.14|382.58|377.18|382.63|377.23|382.48|377.08|22
1641537710000|2022-01-07 06:41:50|382.57|377.17|382.46|377.06|382.57|377.17|382.43|377.03|23
1641537720000|2022-01-07 06:42:00|382.45|377.05|382.23|376.83|382.46|377.06|382.21|376.81|22
1641537730000|2022-01-07 06:42:10|382.22|376.82|382.17|376.77|382.22|376.82|382.13|376.73|11
1641537740000|2022-01-07 06:42:20|382.18|376.78|381.88|376.48|382.2|376.8|381.82|376.42|18
1641537750000|2022-01-07 06:42:30|381.87|376.47|381.72|376.32|381.89|376.49|381.58|376.18|28
1641537760000|2022-01-07 06:42:40|381.71|376.31|381.63|376.23|381.77|376.37|381.63|376.23|25
1641537770000|2022-01-07 06:42:50|381.65|376.25|381.75|376.35|381.82|376.42|381.6|376.2|27
1641537780000|2022-01-07 06:43:00|381.74|376.34|381.49|376.09|381.75|376.35|381.45|376.05|18
1641537790000|2022-01-07 06:43:10|381.45|376.05|381.64|376.24|381.68|376.28|381.44|376.04|29
1641537800000|2022-01-07 06:43:20|381.65|376.25|381.73|376.33|381.8|376.4|381.64|376.24|19
1641537810000|2022-01-07 06:43:30|381.74|376.34|381.87|376.47|381.87|376.47|381.74|376.34|12
1641537820000|2022-01-07 06:43:40|381.89|376.49|381.94|376.54|381.97|376.57|381.87|376.47|17
1641537830000|2022-01-07 06:43:50|381.95|376.55|381.98|376.58|381.99|376.59|381.93|376.53|16
1641537840000|2022-01-07 06:44:00|381.99|376.59|382.06|376.66|382.16|376.76|381.92|376.52|28
1641537850000|2022-01-07 06:44:10|382.07|376.67|382.05|376.65|382.07|376.67|382.03|376.63|17
1641537860000|2022-01-07 06:44:20|382.04|376.64|381.89|376.49|382.04|376.64|381.85|376.45|22
1641537870000|2022-01-07 06:44:30|381.95|376.55|382.24|376.84|382.3|376.9|381.95|376.55|24
1641537880000|2022-01-07 06:44:40|382.22|376.82|382.23|376.83|382.25|376.85|382.19|376.79|18
1641537890000|2022-01-07 06:44:50|382.21|376.81|382.09|376.69|382.28|376.88|382.09|376.69|18
1641537900000|2022-01-07 06:45:00|382.04|376.64|382.11|376.71|382.18|376.78|382.04|376.64|20
1641537910000|2022-01-07 06:45:10|382.12|376.72|381.82|376.42|382.12|376.72|381.82|376.42|23
1641537920000|2022-01-07 06:45:20|381.83|376.43|381.87|376.47|381.89|376.49|381.83|376.43|17
1641537930000|2022-01-07 06:45:30|381.83|376.43|381.73|376.33|381.87|376.47|381.64|376.24|22
1641537940000|2022-01-07 06:45:40|381.74|376.34|381.87|376.47|381.88|376.48|381.74|376.34|18
1641537950000|2022-01-07 06:45:50|381.86|376.46|381.99|376.59|382.06|376.66|381.86|376.46|25
1641537960000|2022-01-07 06:46:00|382|376.6|382.04|376.64|382.05|376.65|381.97|376.57|20
1641537970000|2022-01-07 06:46:10|382.05|376.65|382.08|376.68|382.08|376.68|382.04|376.64|8
1641537980000|2022-01-07 06:46:20|382.09|376.69|382.17|376.77|382.17|376.77|382.08|376.68|10
1641537990000|2022-01-07 06:46:30|382.16|376.76|382.04|376.64|382.16|376.76|382.04|376.64|16
1641538000000|2022-01-07 06:46:40|382.03|376.63|381.91|376.51|382.03|376.63|381.87|376.47|21
1641538010000|2022-01-07 06:46:50|381.92|376.52|381.87|376.47|381.93|376.53|381.81|376.41|15
1641538020000|2022-01-07 06:47:00|381.86|376.46|381.67|376.27|381.86|376.46|381.62|376.22|23
1641538030000|2022-01-07 06:47:10|381.66|376.26|381.56|376.16|381.66|376.26|381.55|376.15|23
1641538040000|2022-01-07 06:47:20|381.59|376.19|381.64|376.24|381.64|376.24|381.58|376.18|15
1641538050000|2022-01-07 06:47:30|381.66|376.26|381.64|376.24|381.66|376.26|381.61|376.21|16
1641538060000|2022-01-07 06:47:40|381.65|376.25|381.64|376.24|381.68|376.28|381.61|376.21|17
1641538070000|2022-01-07 06:47:50|381.65|376.25|381.7|376.3|381.7|376.3|381.65|376.25|14
1641538080000|2022-01-07 06:48:00|381.78|376.38|381.85|376.45|381.9|376.5|381.78|376.38|22
1641538090000|2022-01-07 06:48:10|381.84|376.44|381.81|376.41|381.84|376.44|381.77|376.37|12
1641538100000|2022-01-07 06:48:20|381.82|376.42|381.9|376.5|381.91|376.51|381.8|376.4|21
1641538110000|2022-01-07 06:48:30|381.91|376.51|381.94|376.54|381.94|376.54|381.89|376.49|8
1641538120000|2022-01-07 06:48:40|381.92|376.52|381.56|376.16|381.93|376.53|381.5|376.1|27
1641538130000|2022-01-07 06:48:50|381.55|376.15|381.48|376.08|381.56|376.16|381.48|376.08|11
1641538140000|2022-01-07 06:49:00|381.49|376.09|381.44|376.04|381.49|376.09|381.23|375.83|29
1641538150000|2022-01-07 06:49:10|381.42|376.02|381.39|375.99|381.47|376.07|381.39|375.99|15
1641538160000|2022-01-07 06:49:20|381.38|375.98|381.26|375.86|381.4|376|381.26|375.86|10
1641538170000|2022-01-07 06:49:30|381.25|375.85|381.3|375.9|381.32|375.92|381.16|375.76|25
1641538180000|2022-01-07 06:49:40|381.31|375.91|381.36|375.96|381.4|376|381.29|375.89|17
1641538190000|2022-01-07 06:49:50|381.37|375.97|381.53|376.13|381.61|376.21|381.36|375.96|31
1641538200000|2022-01-07 06:50:00|381.57|376.17|381.56|376.16|381.59|376.19|381.49|376.09|26
1641538210000|2022-01-07 06:50:10|381.52|376.12|381.76|376.36|381.8|376.4|381.52|376.12|19
1641538220000|2022-01-07 06:50:20|381.77|376.37|381.88|376.48|381.88|376.48|381.76|376.36|14
1641538230000|2022-01-07 06:50:30|381.97|376.57|381.7|376.3|381.97|376.57|381.65|376.25|22
1641538240000|2022-01-07 06:50:40|381.75|376.35|381.77|376.37|381.8|376.4|381.71|376.31|20
1641538250000|2022-01-07 06:50:50|381.76|376.36|381.72|376.32|381.76|376.36|381.68|376.28|21
1641538260000|2022-01-07 06:51:00|381.71|376.31|381.76|376.36|381.76|376.36|381.51|376.11|21
1641538270000|2022-01-07 06:51:10|381.77|376.37|381.7|376.3|381.83|376.43|381.7|376.3|17
1641538280000|2022-01-07 06:51:20|381.71|376.31|381.7|376.3|381.74|376.34|381.68|376.28|15
1641538290000|2022-01-07 06:51:30|381.71|376.31|381.74|376.34|381.76|376.36|381.7|376.3|13
1641538300000|2022-01-07 06:51:40|381.75|376.35|381.7|376.3|381.75|376.35|381.68|376.28|16
1641538310000|2022-01-07 06:51:50|381.72|376.32|381.72|376.32|381.74|376.34|381.68|376.28|19
1641538320000|2022-01-07 06:52:00|381.73|376.33|381.68|376.28|381.76|376.36|381.68|376.28|20
1641538330000|2022-01-07 06:52:10|381.7|376.3|381.71|376.31|381.71|376.31|381.66|376.26|18
1641538340000|2022-01-07 06:52:20|381.68|376.28|381.81|376.41|381.82|376.42|381.68|376.28|15
1641538350000|2022-01-07 06:52:30|381.76|376.36|381.82|376.42|381.9|376.5|381.76|376.36|16
1641538360000|2022-01-07 06:52:40|381.8|376.4|381.88|376.48|381.89|376.49|381.77|376.37|20
1641538370000|2022-01-07 06:52:50|381.89|376.49|381.89|376.49|381.89|376.49|381.85|376.45|21
1641538380000|2022-01-07 06:53:00|381.88|376.48|381.89|376.49|381.9|376.5|381.88|376.48|5
1641538390000|2022-01-07 06:53:10|381.9|376.5|382.14|376.74|382.19|376.79|381.9|376.5|24
1641538400000|2022-01-07 06:53:20|382.15|376.75|382.15|376.75|382.17|376.77|382.15|376.75|7
1641538410000|2022-01-07 06:53:30|382.16|376.76|382.22|376.82|382.23|376.83|382.16|376.76|13
1641538420000|2022-01-07 06:53:40|382.24|376.84|382.14|376.74|382.25|376.85|382.14|376.74|16
1641538430000|2022-01-07 06:53:50|382.15|376.75|382.25|376.85|382.25|376.85|382.14|376.74|16
1641538440000|2022-01-07 06:54:00|382.24|376.84|382.41|377.01|382.45|377.05|382.24|376.84|23
1641538450000|2022-01-07 06:54:10|382.43|377.03|382.24|376.84|382.43|377.03|382.22|376.82|27
1641538460000|2022-01-07 06:54:20|382.2|376.8|382.13|376.73|382.27|376.87|382.1|376.7|18
1641538470000|2022-01-07 06:54:30|382.14|376.74|382.08|376.68|382.14|376.74|382.07|376.67|14
1641538480000|2022-01-07 06:54:40|382.07|376.67|382.08|376.68|382.14|376.74|382.04|376.64|21
1641538490000|2022-01-07 06:54:50|382.07|376.67|382.05|376.65|382.07|376.67|381.98|376.58|9
1641538500000|2022-01-07 06:55:00|382.04|376.64|382.03|376.63|382.06|376.66|381.99|376.59|15
1641538510000|2022-01-07 06:55:10|382.07|376.67|382.26|376.86|382.29|376.89|382.07|376.67|25
1641538520000|2022-01-07 06:55:20|382.25|376.85|382.19|376.79|382.29|376.89|382.18|376.78|18
1641538530000|2022-01-07 06:55:30|382.2|376.8|382.3|376.9|382.3|376.9|382.2|376.8|20
1641538540000|2022-01-07 06:55:40|382.31|376.91|382.3|376.9|382.31|376.91|382.28|376.88|17
1641538550000|2022-01-07 06:55:50|382.29|376.89|382.33|376.93|382.33|376.93|382.29|376.89|10
1641538560000|2022-01-07 06:56:00|382.34|376.94|382.38|376.98|382.39|376.99|382.31|376.91|13
1641538570000|2022-01-07 06:56:10|382.39|376.99|382.58|377.18|382.58|377.18|382.37|376.97|20
1641538580000|2022-01-07 06:56:20|382.57|377.17|382.63|377.23|382.65|377.25|382.57|377.17|14
1641538590000|2022-01-07 06:56:30|382.64|377.24|382.69|377.29|382.7|377.3|382.64|377.24|9
1641538600000|2022-01-07 06:56:40|382.7|377.3|382.64|377.24|382.71|377.31|382.64|377.24|9
1641538610000|2022-01-07 06:56:50|382.65|377.25|382.69|377.29|382.7|377.3|382.64|377.24|19
1641538620000|2022-01-07 06:57:00|382.68|377.28|382.71|377.31|382.72|377.32|382.52|377.12|26
1641538630000|2022-01-07 06:57:10|382.67|377.27|382.59|377.19|382.73|377.33|382.54|377.14|18
1641538640000|2022-01-07 06:57:20|382.6|377.2|382.78|377.38|382.78|377.38|382.59|377.19|24
1641538650000|2022-01-07 06:57:30|382.77|377.37|382.89|377.49|382.9|377.5|382.75|377.35|24
1641538660000|2022-01-07 06:57:40|382.91|377.51|382.86|377.46|383.01|377.61|382.81|377.41|26
1641538670000|2022-01-07 06:57:50|382.85|377.45|382.71|377.31|382.86|377.46|382.71|377.31|14
1641538680000|2022-01-07 06:58:00|382.72|377.32|382.75|377.35|382.75|377.35|382.68|377.28|12
1641538690000|2022-01-07 06:58:10|382.77|377.37|382.75|377.35|382.8|377.4|382.75|377.35|15
1641538700000|2022-01-07 06:58:20|382.77|377.37|382.63|377.23|382.77|377.37|382.54|377.14|29
1641538710000|2022-01-07 06:58:30|382.65|377.25|382.88|377.48|382.93|377.53|382.6|377.2|24
1641538720000|2022-01-07 06:58:40|382.93|377.53|383|377.6|383.02|377.62|382.9|377.5|28
1641538730000|2022-01-07 06:58:50|382.99|377.59|382.66|377.26|383.03|377.63|382.63|377.23|28
1641538740000|2022-01-07 06:59:00|382.65|377.25|382.6|377.2|382.68|377.28|382.57|377.17|22
1641538750000|2022-01-07 06:59:10|382.56|377.16|382.56|377.16|382.61|377.21|382.56|377.16|20
1641538760000|2022-01-07 06:59:20|382.55|377.15|382.57|377.17|382.58|377.18|382.55|377.15|14
1641538770000|2022-01-07 06:59:30|382.55|377.15|382.66|377.26|382.66|377.26|382.55|377.15|18
1641538780000|2022-01-07 06:59:40|382.65|377.25|382.66|377.26|382.79|377.39|382.65|377.25|25
1641538790000|2022-01-07 06:59:50|382.64|377.24|382.68|377.28|382.7|377.3|382.62|377.22|12
1641538800000|2022-01-07 07:00:00|382.7|377.3|382.64|377.24|382.75|377.35|382.62|377.22|25
1641538810000|2022-01-07 07:00:10|382.65|377.25|382.58|377.18|382.71|377.31|382.56|377.16|27
1641538820000|2022-01-07 07:00:20|382.59|377.19|382.65|377.25|382.7|377.3|382.58|377.18|17
1641538830000|2022-01-07 07:00:30|382.64|377.24|382.63|377.23|382.64|377.24|382.5|377.1|17
1641538840000|2022-01-07 07:00:40|382.62|377.22|382.6|377.2|382.62|377.22|382.6|377.2|4
1641538850000|2022-01-07 07:00:50|382.59|377.19|382.61|377.21|382.68|377.28|382.59|377.19|24
1641538860000|2022-01-07 07:01:00|382.62|377.22|382.62|377.22|382.64|377.24|382.61|377.21|6
1641538870000|2022-01-07 07:01:10|382.6|377.2|382.59|377.19|382.61|377.21|382.59|377.19|11
1641538880000|2022-01-07 07:01:20|382.61|377.21|382.32|376.92|382.62|377.22|382.3|376.9|15
1641538890000|2022-01-07 07:01:30|382.33|376.93|382.34|376.94|382.37|376.97|382.31|376.91|15
1641538900000|2022-01-07 07:01:40|382.35|376.95|382.5|377.1|382.5|377.1|382.32|376.92|23
1641538910000|2022-01-07 07:01:50|382.53|377.13|382.78|377.38|382.79|377.39|382.51|377.11|26
1641538920000|2022-01-07 07:02:00|382.76|377.36|382.82|377.42|382.86|377.46|382.75|377.35|21
1641538930000|2022-01-07 07:02:10|382.87|377.47|382.82|377.42|382.9|377.5|382.81|377.41|18
1641538940000|2022-01-07 07:02:20|382.8|377.4|382.85|377.45|382.85|377.45|382.75|377.35|12
1641538950000|2022-01-07 07:02:30|382.87|377.47|382.89|377.49|382.95|377.55|382.84|377.44|23
1641538960000|2022-01-07 07:02:40|382.92|377.52|382.91|377.51|382.94|377.54|382.87|377.47|19
1641538970000|2022-01-07 07:02:50|382.9|377.5|382.62|377.22|382.91|377.51|382.62|377.22|27
1641538980000|2022-01-07 07:03:00|382.55|377.15|382.5|377.1|382.62|377.22|382.5|377.1|14
1641538990000|2022-01-07 07:03:10|382.54|377.14|382.22|376.82|382.54|377.14|382.17|376.77|32
1641539000000|2022-01-07 07:03:20|382.23|376.83|382.01|376.61|382.23|376.83|381.89|376.49|27
1641539010000|2022-01-07 07:03:30|382.02|376.62|382.02|376.62|382.02|376.62|381.99|376.59|11
1641539020000|2022-01-07 07:03:40|382.01|376.61|382.1|376.7|382.2|376.8|382|376.6|22
1641539030000|2022-01-07 07:03:50|382.08|376.68|381.91|376.51|382.09|376.69|381.91|376.51|21
1641539040000|2022-01-07 07:04:00|381.89|376.49|381.95|376.55|381.96|376.56|381.89|376.49|16
1641539050000|2022-01-07 07:04:10|381.94|376.54|381.94|376.54|381.97|376.57|381.93|376.53|18
1641539060000|2022-01-07 07:04:20|381.92|376.52|381.78|376.38|381.92|376.52|381.71|376.31|21
1641539070000|2022-01-07 07:04:30|381.76|376.36|381.12|375.72|381.76|376.36|380.92|375.52|34
1641539080000|2022-01-07 07:04:40|381.13|375.73|381.04|375.64|381.15|375.75|380.99|375.59|29
1641539090000|2022-01-07 07:04:50|381.02|375.62|380.74|375.34|381.05|375.65|380.74|375.34|31
1641539100000|2022-01-07 07:05:00|380.69|375.29|380.59|375.19|380.74|375.34|380.16|374.76|38
1641539110000|2022-01-07 07:05:10|380.57|375.17|380.97|375.57|381.15|375.75|380.57|375.17|34
1641539120000|2022-01-07 07:05:20|380.95|375.55|380.69|375.29|380.95|375.55|380.66|375.26|20
1641539130000|2022-01-07 07:05:30|380.67|375.27|380.79|375.39|380.81|375.41|380.55|375.15|31
1641539140000|2022-01-07 07:05:40|380.8|375.4|380.86|375.46|380.96|375.56|380.77|375.37|28
1641539150000|2022-01-07 07:05:50|380.87|375.47|380.83|375.43|380.91|375.51|380.8|375.4|23
1641539160000|2022-01-07 07:06:00|380.84|375.44|381.02|375.62|381.07|375.67|380.84|375.44|24
1641539170000|2022-01-07 07:06:10|381.03|375.63|380.96|375.56|381.06|375.66|380.96|375.56|31
1641539180000|2022-01-07 07:06:20|380.98|375.58|380.43|375.03|380.98|375.58|380.43|375.03|27
1641539190000|2022-01-07 07:06:30|380.42|375.02|380.25|374.85|380.42|375.02|380.1|374.7|20
1641539200000|2022-01-07 07:06:40|380.28|374.88|380.21|374.81|380.39|374.99|380.19|374.79|32
1641539210000|2022-01-07 07:06:50|380.16|374.76|380.26|374.86|380.31|374.91|380.12|374.72|24
1641539220000|2022-01-07 07:07:00|380.27|374.87|380.33|374.93|380.34|374.94|380.22|374.82|24
1641539230000|2022-01-07 07:07:10|380.32|374.92|380.11|374.71|380.37|374.97|380.11|374.71|26
1641539240000|2022-01-07 07:07:20|380.12|374.72|379.06|373.66|380.12|374.72|379.03|373.63|31
1641539250000|2022-01-07 07:07:30|379.05|373.65|379.2|373.8|379.39|373.99|378.98|373.58|23
1641539260000|2022-01-07 07:07:40|379.15|373.75|379.59|374.19|379.65|374.25|379.15|373.75|29
1641539270000|2022-01-07 07:07:50|379.46|374.06|379.5|374.1|379.6|374.2|379.38|373.98|30
1641539280000|2022-01-07 07:08:00|379.55|374.15|379.89|374.49|380.03|374.63|379.5|374.1|29
1641539290000|2022-01-07 07:08:10|379.9|374.5|379.88|374.48|379.94|374.54|379.87|374.47|19
1641539300000|2022-01-07 07:08:20|379.87|374.47|379.98|374.58|379.99|374.59|379.78|374.38|21
1641539310000|2022-01-07 07:08:30|379.99|374.59|379.76|374.36|379.99|374.59|379.76|374.36|24
1641539320000|2022-01-07 07:08:40|379.77|374.37|379.94|374.54|379.94|374.54|379.77|374.37|25
1641539330000|2022-01-07 07:08:50|379.95|374.55|380.05|374.65|380.08|374.68|379.94|374.54|17
1641539340000|2022-01-07 07:09:00|380.04|374.64|380.07|374.67|380.07|374.67|380.02|374.62|13
1641539350000|2022-01-07 07:09:10|380.1|374.7|380.14|374.74|380.14|374.74|380.08|374.68|11
1641539360000|2022-01-07 07:09:20|380.15|374.75|380.02|374.62|380.15|374.75|379.94|374.54|18
1641539370000|2022-01-07 07:09:30|379.94|374.54|379.62|374.22|380.03|374.63|379.61|374.21|26
1641539380000|2022-01-07 07:09:40|379.66|374.26|379.74|374.34|379.74|374.34|379.62|374.22|19
1641539390000|2022-01-07 07:09:50|379.75|374.35|379.66|374.26|379.75|374.35|379.58|374.18|28
1641539400000|2022-01-07 07:10:00|379.68|374.28|379.34|373.94|379.78|374.38|379.34|373.94|29
1641539410000|2022-01-07 07:10:10|379.41|374.01|379.36|373.96|379.53|374.13|379.36|373.96|31
1641539420000|2022-01-07 07:10:20|379.31|373.91|378.81|373.41|379.32|373.92|378.76|373.36|34
1641539430000|2022-01-07 07:10:30|378.82|373.42|378.95|373.55|379.05|373.65|378.75|373.35|28
1641539440000|2022-01-07 07:10:40|378.96|373.56|379.02|373.62|379.05|373.65|378.96|373.56|25
1641539450000|2022-01-07 07:10:50|379.03|373.63|379.29|373.89|379.29|373.89|379.02|373.62|25
1641539460000|2022-01-07 07:11:00|379.28|373.88|379.46|374.06|379.46|374.06|379.23|373.83|21
1641539470000|2022-01-07 07:11:10|379.44|374.04|379.49|374.09|379.53|374.13|379.43|374.03|19
1641539480000|2022-01-07 07:11:20|379.47|374.07|378.99|373.59|379.47|374.07|378.99|373.59|29
1641539490000|2022-01-07 07:11:30|379.01|373.61|379.27|373.87|379.34|373.94|378.97|373.57|26
1641539500000|2022-01-07 07:11:40|379.28|373.88|379.26|373.86|379.28|373.88|379.24|373.84|18
1641539510000|2022-01-07 07:11:50|379.27|373.87|379.32|373.92|379.32|373.92|379.24|373.84|21
1641539520000|2022-01-07 07:12:00|379.33|373.93|379.41|374.01|379.46|374.06|379.33|373.93|19
1641539530000|2022-01-07 07:12:10|379.42|374.02|379.13|373.73|379.43|374.03|379.13|373.73|23
1641539540000|2022-01-07 07:12:20|379.12|373.72|378.89|373.49|379.12|373.72|378.82|373.42|24
1641539550000|2022-01-07 07:12:30|378.9|373.5|378.97|373.57|378.97|373.57|378.9|373.5|9
1641539560000|2022-01-07 07:12:40|378.96|373.56|379.02|373.62|379.14|373.74|378.96|373.56|30
1641539570000|2022-01-07 07:12:50|379.03|373.63|379.25|373.85|379.25|373.85|378.98|373.58|20
1641539580000|2022-01-07 07:13:00|379.26|373.86|379.21|373.81|379.33|373.93|379.11|373.71|30
1641539590000|2022-01-07 07:13:10|379.2|373.8|379.25|373.85|379.32|373.92|379.18|373.78|23
1641539600000|2022-01-07 07:13:20|379.22|373.82|379.16|373.76|379.3|373.9|379.16|373.76|30
1641539610000|2022-01-07 07:13:30|379.17|373.77|379.23|373.83|379.24|373.84|379.07|373.67|27
1641539620000|2022-01-07 07:13:40|379.2|373.8|379.35|373.95|379.35|373.95|379.18|373.78|20
1641539630000|2022-01-07 07:13:50|379.34|373.94|379.34|373.94|379.35|373.95|379.3|373.9|18
1641539640000|2022-01-07 07:14:00|379.33|373.93|379.09|373.69|379.33|373.93|379.08|373.68|26
1641539650000|2022-01-07 07:14:10|379.06|373.66|379.41|374.01|379.43|374.03|378.98|373.58|27
1641539660000|2022-01-07 07:14:20|379.43|374.03|379.51|374.11|379.51|374.11|379.41|374.01|23
1641539670000|2022-01-07 07:14:30|379.46|374.06|379.51|374.11|379.53|374.13|379.41|374.01|24
1641539680000|2022-01-07 07:14:40|379.52|374.12|379.68|374.28|379.76|374.36|379.51|374.11|27
1641539690000|2022-01-07 07:14:50|379.67|374.27|379.56|374.16|379.7|374.3|379.51|374.11|22
1641539700000|2022-01-07 07:15:00|379.54|374.14|379.47|374.07|379.57|374.17|379.46|374.06|26
1641539710000|2022-01-07 07:15:10|379.48|374.08|379.83|374.43|379.83|374.43|379.48|374.08|22
1641539720000|2022-01-07 07:15:20|379.79|374.39|380.4|375|380.41|375.01|379.78|374.38|20
1641539730000|2022-01-07 07:15:30|380.38|374.98|380.47|375.07|380.5|375.1|380.34|374.94|18
1641539740000|2022-01-07 07:15:40|380.46|375.06|380.64|375.24|380.64|375.24|380.39|374.99|28
1641539750000|2022-01-07 07:15:50|380.66|375.26|380.6|375.2|380.77|375.37|380.6|375.2|17
1641539760000|2022-01-07 07:16:00|380.62|375.22|380.98|375.58|380.98|375.58|380.6|375.2|26
1641539770000|2022-01-07 07:16:10|380.99|375.59|380.86|375.46|381.03|375.63|380.83|375.43|25
1641539780000|2022-01-07 07:16:20|380.87|375.47|380.96|375.56|380.97|375.57|380.72|375.32|26
1641539790000|2022-01-07 07:16:30|380.97|375.57|380.72|375.32|381|375.6|380.69|375.29|26
1641539800000|2022-01-07 07:16:40|380.73|375.33|380.77|375.37|380.83|375.43|380.64|375.24|33
1641539810000|2022-01-07 07:16:50|380.78|375.38|380.8|375.4|380.83|375.43|380.72|375.32|28
1641539820000|2022-01-07 07:17:00|380.79|375.39|380.76|375.36|380.89|375.49|380.76|375.36|29
1641539830000|2022-01-07 07:17:10|380.78|375.38|380.89|375.49|380.92|375.52|380.78|375.38|27
1641539840000|2022-01-07 07:17:20|380.95|375.55|380.96|375.56|380.97|375.57|380.88|375.48|18
1641539850000|2022-01-07 07:17:30|380.95|375.55|380.97|375.57|381.06|375.66|380.93|375.53|20
1641539860000|2022-01-07 07:17:40|380.98|375.58|380.96|375.56|380.99|375.59|380.96|375.56|6
1641539870000|2022-01-07 07:17:50|380.95|375.55|381|375.6|381.07|375.67|380.95|375.55|21
1641539880000|2022-01-07 07:18:00|381.02|375.62|380.86|375.46|381.02|375.62|380.86|375.46|24
1641539890000|2022-01-07 07:18:10|380.85|375.45|380.75|375.35|380.87|375.47|380.63|375.23|34
1641539900000|2022-01-07 07:18:20|380.76|375.36|380.69|375.29|380.76|375.36|380.68|375.28|17
1641539910000|2022-01-07 07:18:30|380.7|375.3|380.69|375.29|380.77|375.37|380.69|375.29|20
1641539920000|2022-01-07 07:18:40|380.68|375.28|380.65|375.25|380.69|375.29|380.65|375.25|6
1641539930000|2022-01-07 07:18:50|380.66|375.26|380.7|375.3|380.71|375.31|380.64|375.24|22
1641539940000|2022-01-07 07:19:00|380.71|375.31|380.51|375.11|380.71|375.31|380.47|375.07|26
1641539950000|2022-01-07 07:19:10|380.5|375.1|380.8|375.4|380.85|375.45|380.5|375.1|31
1641539960000|2022-01-07 07:19:20|380.77|375.37|380.45|375.05|380.81|375.41|380.41|375.01|32
1641539970000|2022-01-07 07:19:30|380.47|375.07|380.45|375.05|380.49|375.09|380.37|374.97|20
1641539980000|2022-01-07 07:19:40|380.46|375.06|380.31|374.91|380.46|375.06|380.27|374.87|16
1641539990000|2022-01-07 07:19:50|380.29|374.89|380.33|374.93|380.35|374.95|380.21|374.81|26
1641540000000|2022-01-07 07:20:00|380.34|374.94|380.66|375.26|380.67|375.27|380.33|374.93|25
1641540010000|2022-01-07 07:20:10|380.67|375.27|380.69|375.29|380.72|375.32|380.67|375.27|16
1641540020000|2022-01-07 07:20:20|380.7|375.3|380.82|375.42|380.82|375.42|380.69|375.29|18
1641540030000|2022-01-07 07:20:30|380.86|375.46|380.82|375.42|380.91|375.51|380.81|375.41|13
1641540040000|2022-01-07 07:20:40|380.83|375.43|381.52|376.12|381.52|376.12|380.83|375.43|25
1641540050000|2022-01-07 07:20:50|381.5|376.1|381.79|376.39|381.79|376.39|381.5|376.1|30
1641540060000|2022-01-07 07:21:00|381.76|376.36|381.97|376.57|381.99|376.59|381.72|376.32|34
1641540070000|2022-01-07 07:21:10|382.01|376.61|382.35|376.95|382.37|376.97|381.96|376.56|34
1641540080000|2022-01-07 07:21:20|382.38|376.98|382.5|377.1|382.5|377.1|382.35|376.95|31
1641540090000|2022-01-07 07:21:30|382.47|377.07|382.27|376.87|382.49|377.09|382.27|376.87|28
1641540100000|2022-01-07 07:21:40|382.24|376.84|382.22|376.82|382.26|376.86|382.2|376.8|23
1641540110000|2022-01-07 07:21:50|382.2|376.8|382.1|376.7|382.2|376.8|382.07|376.67|21
1641540120000|2022-01-07 07:22:00|382.12|376.72|382.31|376.91|382.33|376.93|382.11|376.71|20
1641540130000|2022-01-07 07:22:10|382.3|376.9|382.27|376.87|382.3|376.9|382.21|376.81|20
1641540140000|2022-01-07 07:22:20|382.2|376.8|382.43|377.03|382.44|377.04|382.16|376.76|20
1641540150000|2022-01-07 07:22:30|382.46|377.06|382.47|377.07|382.52|377.12|382.46|377.06|19
1641540160000|2022-01-07 07:22:40|382.48|377.08|382.53|377.13|382.53|377.13|382.47|377.07|19
1641540170000|2022-01-07 07:22:50|382.54|377.14|382.68|377.28|382.71|377.31|382.54|377.14|22
1641540180000|2022-01-07 07:23:00|382.67|377.27|382.48|377.08|382.67|377.27|382.48|377.08|28
1641540190000|2022-01-07 07:23:10|382.4|377|382.37|376.97|382.44|377.04|382.25|376.85|22
1641540200000|2022-01-07 07:23:20|382.39|376.99|382.34|376.94|382.46|377.06|382.34|376.94|22
1641540210000|2022-01-07 07:23:30|382.33|376.93|382.23|376.83|382.37|376.97|382.23|376.83|16
1641540220000|2022-01-07 07:23:40|382.21|376.81|382.3|376.9|382.35|376.95|382.13|376.73|28
1641540230000|2022-01-07 07:23:50|382.29|376.89|382.47|377.07|382.47|377.07|382.29|376.89|24
1641540240000|2022-01-07 07:24:00|382.48|377.08|382.48|377.08|382.48|377.08|382.42|377.02|20
1641540250000|2022-01-07 07:24:10|382.49|377.09|382.44|377.04|382.55|377.15|382.42|377.02|19
1641540260000|2022-01-07 07:24:20|382.45|377.05|382.5|377.1|382.5|377.1|382.45|377.05|18
1641540270000|2022-01-07 07:24:30|382.51|377.11|382.64|377.24|382.65|377.25|382.51|377.11|26
1641540280000|2022-01-07 07:24:40|382.61|377.21|382.65|377.25|382.68|377.28|382.58|377.18|20
1641540290000|2022-01-07 07:24:50|382.64|377.24|382.7|377.3|382.74|377.34|382.54|377.14|28
1641540300000|2022-01-07 07:25:00|382.69|377.29|382.76|377.36|382.76|377.36|382.63|377.23|30
1641540310000|2022-01-07 07:25:10|382.75|377.35|382.69|377.29|382.84|377.44|382.69|377.29|24
1641540320000|2022-01-07 07:25:20|382.68|377.28|382.61|377.21|382.68|377.28|382.61|377.21|21
1641540330000|2022-01-07 07:25:30|382.63|377.23|382.52|377.12|382.64|377.24|382.49|377.09|28
1641540340000|2022-01-07 07:25:40|382.53|377.13|382.55|377.15|382.56|377.16|382.49|377.09|17
1641540350000|2022-01-07 07:25:50|382.54|377.14|382.61|377.21|382.62|377.22|382.54|377.14|8
1641540360000|2022-01-07 07:26:00|382.6|377.2|382.36|376.96|382.61|377.21|382.36|376.96|24
1641540370000|2022-01-07 07:26:10|382.32|376.92|382.44|377.04|382.47|377.07|382.32|376.92|18
1641540380000|2022-01-07 07:26:20|382.45|377.05|382.57|377.17|382.59|377.19|382.43|377.03|9
1641540390000|2022-01-07 07:26:30|382.54|377.14|382.53|377.13|382.54|377.14|382.49|377.09|7
1641540400000|2022-01-07 07:26:40|382.54|377.14|382.51|377.11|382.57|377.17|382.51|377.11|15
1641540410000|2022-01-07 07:26:50|382.52|377.12|382.56|377.16|382.58|377.18|382.49|377.09|18
1641540420000|2022-01-07 07:27:00|382.57|377.17|382.45|377.05|382.59|377.19|382.35|376.95|25
1641540430000|2022-01-07 07:27:10|382.46|377.06|382.53|377.13|382.57|377.17|382.43|377.03|21
1641540440000|2022-01-07 07:27:20|382.54|377.14|382.54|377.14|382.56|377.16|382.53|377.13|10
1641540450000|2022-01-07 07:27:30|382.56|377.16|382.66|377.26|382.67|377.27|382.54|377.14|28
1641540460000|2022-01-07 07:27:40|382.65|377.25|382.66|377.26|382.66|377.26|382.64|377.24|18
1641540470000|2022-01-07 07:27:50|382.67|377.27|382.71|377.31|382.71|377.31|382.66|377.26|16
1641540480000|2022-01-07 07:28:00|382.73|377.33|382.81|377.41|382.84|377.44|382.71|377.31|19
1641540490000|2022-01-07 07:28:10|382.83|377.43|382.75|377.35|382.83|377.43|382.74|377.34|16
1641540500000|2022-01-07 07:28:20|382.77|377.37|382.94|377.54|382.96|377.56|382.77|377.37|20
1641540510000|2022-01-07 07:28:30|382.95|377.55|383.13|377.73|383.13|377.73|382.94|377.54|18
1641540520000|2022-01-07 07:28:40|383.14|377.74|383.24|377.84|383.28|377.88|383.13|377.73|21
1641540530000|2022-01-07 07:28:50|383.25|377.85|383.48|378.08|383.49|378.09|383.25|377.85|12
1641540540000|2022-01-07 07:29:00|383.51|378.11|383.52|378.12|383.57|378.17|383.51|378.11|15
1641540550000|2022-01-07 07:29:10|383.67|378.27|383.75|378.35|383.75|378.35|383.65|378.25|16
1641540560000|2022-01-07 07:29:20|383.72|378.32|383.6|378.2|383.72|378.32|383.4|378|19
1641540570000|2022-01-07 07:29:30|383.61|378.21|383.63|378.23|383.72|378.32|383.55|378.15|18
1641540580000|2022-01-07 07:29:40|383.66|378.26|383.61|378.21|383.67|378.27|383.58|378.18|21
1641540590000|2022-01-07 07:29:50|383.6|378.2|383.73|378.33|383.73|378.33|383.57|378.17|28
1641540600000|2022-01-07 07:30:00|383.72|378.32|384.21|378.81|384.21|378.81|383.71|378.31|22
1641540610000|2022-01-07 07:30:10|384.22|378.82|384.26|378.86|384.27|378.87|384.17|378.77|17
1641540620000|2022-01-07 07:30:20|384.25|378.85|384.64|379.24|384.64|379.24|384.22|378.82|27
1641540630000|2022-01-07 07:30:30|384.67|379.27|384.96|379.56|384.96|379.56|384.62|379.22|31
1641540640000|2022-01-07 07:30:40|384.97|379.57|384.91|379.51|384.97|379.57|384.82|379.42|28
1641540650000|2022-01-07 07:30:50|384.92|379.52|384.82|379.42|384.93|379.53|384.82|379.42|30
1641540660000|2022-01-07 07:31:00|384.76|379.36|383.93|378.53|384.78|379.38|383.91|378.51|33
1641540670000|2022-01-07 07:31:10|383.83|378.43|383.82|378.42|383.93|378.53|383.72|378.32|25
1641540680000|2022-01-07 07:31:20|383.84|378.44|383.68|378.28|383.87|378.47|383.67|378.27|26
1641540690000|2022-01-07 07:31:30|383.69|378.29|383.7|378.3|383.71|378.31|383.6|378.2|27
1641540700000|2022-01-07 07:31:40|383.67|378.27|383.66|378.26|383.68|378.28|383.66|378.26|13
1641540710000|2022-01-07 07:31:50|383.68|378.28|383.54|378.14|383.68|378.28|383.44|378.04|29
1641540720000|2022-01-07 07:32:00|383.52|378.12|383.6|378.2|383.67|378.27|383.51|378.11|22
1641540730000|2022-01-07 07:32:10|383.61|378.21|383.47|378.07|383.63|378.23|383.47|378.07|19
1641540740000|2022-01-07 07:32:20|383.46|378.06|383.22|377.82|383.46|378.06|383.2|377.8|28
1641540750000|2022-01-07 07:32:30|383.24|377.84|383|377.6|383.25|377.85|382.98|377.58|27
1641540760000|2022-01-07 07:32:40|382.99|377.59|383.19|377.79|383.19|377.79|382.98|377.58|20
1641540770000|2022-01-07 07:32:50|383.23|377.83|383.24|377.84|383.25|377.85|383.17|377.77|26
1641540780000|2022-01-07 07:33:00|383.23|377.83|383.4|378|383.45|378.05|383.23|377.83|17
1641540790000|2022-01-07 07:33:10|383.41|378.01|383.41|378.01|383.44|378.04|383.39|377.99|17
1641540800000|2022-01-07 07:33:20|383.4|378|383.34|377.94|383.43|378.03|383.34|377.94|13
1641540810000|2022-01-07 07:33:30|383.33|377.93|383.25|377.85|383.33|377.93|383.12|377.72|22
1641540820000|2022-01-07 07:33:40|383.26|377.86|383.3|377.9|383.31|377.91|383.26|377.86|13
1641540830000|2022-01-07 07:33:50|383.29|377.89|383.5|378.1|383.54|378.14|383.29|377.89|26
1641540840000|2022-01-07 07:34:00|383.51|378.11|383.53|378.13|383.53|378.13|383.49|378.09|12
1641540850000|2022-01-07 07:34:10|383.54|378.14|383.72|378.32|383.72|378.32|383.52|378.12|22
1641540860000|2022-01-07 07:34:20|383.73|378.33|383.98|378.58|383.99|378.59|383.72|378.32|16
1641540870000|2022-01-07 07:34:30|384|378.6|383.99|378.59|384.1|378.7|383.99|378.59|18
1641540880000|2022-01-07 07:34:40|383.96|378.56|383.85|378.45|383.96|378.56|383.84|378.44|8
1641540890000|2022-01-07 07:34:50|383.86|378.46|383.93|378.53|383.99|378.59|383.84|378.44|25
1641540900000|2022-01-07 07:35:00|383.94|378.54|383.93|378.53|384.01|378.61|383.92|378.52|17
1641540910000|2022-01-07 07:35:10|383.92|378.52|384.13|378.73|384.13|378.73|383.92|378.52|20
1641540920000|2022-01-07 07:35:20|384.14|378.74|384.18|378.78|384.18|378.78|384.14|378.74|12
1641540930000|2022-01-07 07:35:30|384.17|378.77|384.08|378.68|384.22|378.82|384.07|378.67|20
1641540940000|2022-01-07 07:35:40|384.11|378.71|383.95|378.55|384.12|378.72|383.93|378.53|18
1641540950000|2022-01-07 07:35:50|383.97|378.57|383.75|378.35|383.97|378.57|383.73|378.33|12
1641540960000|2022-01-07 07:36:00|383.74|378.34|383.58|378.18|383.87|378.47|383.58|378.18|15
1641540970000|2022-01-07 07:36:10|383.59|378.19|383.64|378.24|383.69|378.29|383.58|378.18|19
1641540980000|2022-01-07 07:36:20|383.63|378.23|383.48|378.08|383.65|378.25|383.47|378.07|18
1641540990000|2022-01-07 07:36:30|383.49|378.09|383.53|378.13|383.64|378.24|383.48|378.08|17
1641541000000|2022-01-07 07:36:40|383.52|378.12|383.64|378.24|383.66|378.26|383.47|378.07|19
1641541010000|2022-01-07 07:36:50|383.61|378.21|383.57|378.17|383.61|378.21|383.47|378.07|19
1641541020000|2022-01-07 07:37:00|383.56|378.16|383.54|378.14|383.57|378.17|383.51|378.11|13
1641541030000|2022-01-07 07:37:10|383.55|378.15|383.55|378.15|383.59|378.19|383.55|378.15|8
1641541040000|2022-01-07 07:37:20|383.54|378.14|383.5|378.1|383.54|378.14|383.46|378.06|8
1641541050000|2022-01-07 07:37:30|383.51|378.11|383.61|378.21|383.69|378.29|383.48|378.08|19
1641541060000|2022-01-07 07:37:40|383.6|378.2|383.43|378.03|383.6|378.2|383.43|378.03|11
1641541070000|2022-01-07 07:37:50|383.45|378.05|383.45|378.05|383.46|378.06|383.38|377.98|19
1641541080000|2022-01-07 07:38:00|383.46|378.06|383.44|378.04|383.47|378.07|383.4|378|16
1641541090000|2022-01-07 07:38:10|383.43|378.03|383.37|377.97|383.44|378.04|383.36|377.96|13
1641541100000|2022-01-07 07:38:20|383.36|377.96|383.41|378.01|383.41|378.01|383.36|377.96|7
1641541110000|2022-01-07 07:38:30|383.44|378.04|383.55|378.15|383.59|378.19|383.44|378.04|18
1641541120000|2022-01-07 07:38:40|383.53|378.13|383.56|378.16|383.56|378.16|383.48|378.08|18
1641541130000|2022-01-07 07:38:50|383.58|378.18|383.58|378.18|383.6|378.2|383.51|378.11|21
1641541140000|2022-01-07 07:39:00|383.59|378.19|383.6|378.2|383.6|378.2|383.48|378.08|24
1641541150000|2022-01-07 07:39:10|383.58|378.18|383.61|378.21|383.61|378.21|383.56|378.16|17
1641541160000|2022-01-07 07:39:20|383.64|378.24|383.98|378.58|383.98|378.58|383.64|378.24|31
1641541170000|2022-01-07 07:39:30|383.99|378.59|383.88|378.48|384.02|378.62|383.87|378.47|13
1641541180000|2022-01-07 07:39:40|383.89|378.49|383.93|378.53|383.96|378.56|383.87|378.47|16
1641541190000|2022-01-07 07:39:50|383.94|378.54|383.96|378.56|383.98|378.58|383.92|378.52|15
1641541200000|2022-01-07 07:40:00|383.93|378.53|383.94|378.54|383.95|378.55|383.93|378.53|7
1641541210000|2022-01-07 07:40:10|383.93|378.53|384|378.6|384.02|378.62|383.93|378.53|13
1641541220000|2022-01-07 07:40:20|383.98|378.58|384.01|378.61|384.01|378.61|383.97|378.57|16
1641541230000|2022-01-07 07:40:30|384|378.6|383.88|378.48|384|378.6|383.85|378.45|16
1641541240000|2022-01-07 07:40:40|383.87|378.47|383.73|378.33|383.87|378.47|383.71|378.31|19
1641541250000|2022-01-07 07:40:50|383.74|378.34|383.76|378.36|383.77|378.37|383.73|378.33|6
1641541260000|2022-01-07 07:41:00|383.75|378.35|383.52|378.12|383.76|378.36|383.47|378.07|24
1641541270000|2022-01-07 07:41:10|383.47|378.07|383.44|378.04|383.52|378.12|383.41|378.01|24
1641541280000|2022-01-07 07:41:20|383.43|378.03|383.3|377.9|383.43|378.03|383.13|377.73|30
1641541290000|2022-01-07 07:41:30|383.29|377.89|383.01|377.61|383.31|377.91|383.01|377.61|22
1641541300000|2022-01-07 07:41:40|383|377.6|383.03|377.63|383.11|377.71|382.99|377.59|22
1641541310000|2022-01-07 07:41:50|383.02|377.62|383.05|377.65|383.05|377.65|382.95|377.55|30
1641541320000|2022-01-07 07:42:00|383.06|377.66|383.04|377.64|383.1|377.7|383.04|377.64|16
1641541330000|2022-01-07 07:42:10|383.05|377.65|382.85|377.45|383.07|377.67|382.83|377.43|20
1641541340000|2022-01-07 07:42:20|382.84|377.44|382.79|377.39|382.96|377.56|382.78|377.38|20
1641541350000|2022-01-07 07:42:30|382.82|377.42|382.85|377.45|382.85|377.45|382.78|377.38|15
1641541360000|2022-01-07 07:42:40|382.84|377.44|382.97|377.57|382.97|377.57|382.81|377.41|14
1641541370000|2022-01-07 07:42:50|382.96|377.56|383|377.6|383.03|377.63|382.92|377.52|24
1641541380000|2022-01-07 07:43:00|382.98|377.58|382.98|377.58|383.02|377.62|382.98|377.58|13
1641541390000|2022-01-07 07:43:10|382.99|377.59|383.03|377.63|383.03|377.63|382.99|377.59|12
1641541400000|2022-01-07 07:43:20|383.01|377.61|382.96|377.56|383.03|377.63|382.96|377.56|10
1641541410000|2022-01-07 07:43:30|382.97|377.57|382.76|377.36|382.99|377.59|382.74|377.34|17
1641541420000|2022-01-07 07:43:40|382.75|377.35|382.66|377.26|382.8|377.4|382.65|377.25|12
1641541430000|2022-01-07 07:43:50|382.67|377.27|382.66|377.26|382.73|377.33|382.65|377.25|18
1641541440000|2022-01-07 07:44:00|382.67|377.27|382.68|377.28|382.68|377.28|382.65|377.25|12
1641541450000|2022-01-07 07:44:10|382.69|377.29|382.72|377.32|382.72|377.32|382.66|377.26|17
1641541460000|2022-01-07 07:44:20|382.73|377.33|382.76|377.36|382.76|377.36|382.71|377.31|13
1641541470000|2022-01-07 07:44:30|382.75|377.35|382.73|377.33|382.75|377.35|382.68|377.28|12
1641541480000|2022-01-07 07:44:40|382.72|377.32|382.8|377.4|382.94|377.54|382.71|377.31|21
1641541490000|2022-01-07 07:44:50|382.79|377.39|382.8|377.4|382.83|377.43|382.75|377.35|19
1641541500000|2022-01-07 07:45:00|382.82|377.42|382.99|377.59|383|377.6|382.82|377.42|25
1641541510000|2022-01-07 07:45:10|383|377.6|382.83|377.43|383.01|377.61|382.79|377.39|20
1641541520000|2022-01-07 07:45:20|382.85|377.45|382.84|377.44|382.88|377.48|382.83|377.43|16
1641541530000|2022-01-07 07:45:30|382.91|377.51|382.78|377.38|382.91|377.51|382.78|377.38|19
1641541540000|2022-01-07 07:45:40|382.8|377.4|382.79|377.39|382.8|377.4|382.76|377.36|15
1641541550000|2022-01-07 07:45:50|382.78|377.38|382.88|377.48|382.88|377.48|382.77|377.37|11
1641541560000|2022-01-07 07:46:00|382.9|377.5|383.11|377.71|383.11|377.71|382.88|377.48|23
1641541570000|2022-01-07 07:46:10|383.12|377.72|382.87|377.47|383.17|377.77|382.84|377.44|23
1641541580000|2022-01-07 07:46:20|382.86|377.46|382.88|377.48|382.9|377.5|382.86|377.46|16
1641541590000|2022-01-07 07:46:30|382.87|377.47|382.96|377.56|383|377.6|382.87|377.47|18
1641541600000|2022-01-07 07:46:40|382.97|377.57|382.98|377.58|383|377.6|382.95|377.55|14
1641541610000|2022-01-07 07:46:50|383|377.6|382.94|377.54|383.03|377.63|382.93|377.53|17
1641541620000|2022-01-07 07:47:00|382.93|377.53|382.98|377.58|382.98|377.58|382.88|377.48|18
1641541630000|2022-01-07 07:47:10|382.93|377.53|382.92|377.52|383.02|377.62|382.92|377.52|20
1641541640000|2022-01-07 07:47:20|382.91|377.51|383.04|377.64|383.04|377.64|382.91|377.51|19
1641541650000|2022-01-07 07:47:30|383.06|377.66|383.1|377.7|383.1|377.7|383.03|377.63|21
1641541660000|2022-01-07 07:47:40|383.09|377.69|383.24|377.84|383.27|377.87|383.09|377.69|25
1641541670000|2022-01-07 07:47:50|383.23|377.83|383.37|377.97|383.4|378|383.23|377.83|21
1641541680000|2022-01-07 07:48:00|383.4|378|383.5|378.1|383.52|378.12|383.39|377.99|26
1641541690000|2022-01-07 07:48:10|383.51|378.11|383.67|378.27|383.72|378.32|383.51|378.11|18
1641541700000|2022-01-07 07:48:20|383.64|378.24|383.65|378.25|383.67|378.27|383.57|378.17|19
1641541710000|2022-01-07 07:48:30|383.64|378.24|383.53|378.13|383.64|378.24|383.49|378.09|17
1641541720000|2022-01-07 07:48:40|383.54|378.14|383.56|378.16|383.57|378.17|383.54|378.14|14
1641541730000|2022-01-07 07:48:50|383.59|378.19|383.7|378.3|383.78|378.38|383.59|378.19|20
1641541740000|2022-01-07 07:49:00|383.72|378.32|383.66|378.26|383.78|378.38|383.62|378.22|24
1641541750000|2022-01-07 07:49:10|383.68|378.28|383.54|378.14|383.69|378.29|383.48|378.08|22
1641541760000|2022-01-07 07:49:20|383.55|378.15|383.78|378.38|383.78|378.38|383.55|378.15|24
1641541770000|2022-01-07 07:49:30|383.72|378.32|383.82|378.42|383.85|378.45|383.72|378.32|20
1641541780000|2022-01-07 07:49:40|383.84|378.44|383.86|378.46|383.9|378.5|383.82|378.42|29
1641541790000|2022-01-07 07:49:50|383.87|378.47|383.86|378.46|383.9|378.5|383.82|378.42|17
1641541800000|2022-01-07 07:50:00|383.84|378.44|383.93|378.53|383.93|378.53|383.83|378.43|22
1641541810000|2022-01-07 07:50:10|383.96|378.56|384.22|378.82|384.22|378.82|383.96|378.56|18
1641541820000|2022-01-07 07:50:20|384.25|378.85|384.32|378.92|384.34|378.94|384.25|378.85|15
1641541830000|2022-01-07 07:50:30|384.3|378.9|384.26|378.86|384.36|378.96|384.26|378.86|19
1641541840000|2022-01-07 07:50:40|384.27|378.87|384.3|378.9|384.32|378.92|384.26|378.86|17
1641541850000|2022-01-07 07:50:50|384.31|378.91|384.31|378.91|384.31|378.91|384.3|378.9|3
1641541860000|2022-01-07 07:51:00|384.24|378.84|384.43|379.03|384.45|379.05|384.21|378.81|23
1641541870000|2022-01-07 07:51:10|384.42|379.02|384.21|378.81|384.44|379.04|384.2|378.8|20
1641541880000|2022-01-07 07:51:20|384.19|378.79|384.57|379.17|384.57|379.17|384.19|378.79|27
1641541890000|2022-01-07 07:51:30|384.6|379.2|384.71|379.31|384.71|379.31|384.6|379.2|8
1641541900000|2022-01-07 07:51:40|384.7|379.3|384.83|379.43|384.83|379.43|384.7|379.3|22
1641541910000|2022-01-07 07:51:50|384.84|379.44|384.84|379.44|384.9|379.5|384.83|379.43|12
1641541920000|2022-01-07 07:52:00|384.81|379.41|384.83|379.43|384.83|379.43|384.75|379.35|16
1641541930000|2022-01-07 07:52:10|384.87|379.47|384.99|379.59|385.02|379.62|384.83|379.43|23
1641541940000|2022-01-07 07:52:20|385.01|379.61|385.11|379.71|385.16|379.76|385|379.6|20
1641541950000|2022-01-07 07:52:30|385.12|379.72|384.91|379.51|385.12|379.72|384.91|379.51|31
1641541960000|2022-01-07 07:52:40|384.94|379.54|385.02|379.62|385.06|379.66|384.89|379.49|23
1641541970000|2022-01-07 07:52:50|385.03|379.63|385.14|379.74|385.18|379.78|385.03|379.63|24
1641541980000|2022-01-07 07:53:00|385.12|379.72|384.94|379.54|385.13|379.73|384.94|379.54|22
1641541990000|2022-01-07 07:53:10|384.92|379.52|384.85|379.45|384.94|379.54|384.85|379.45|25
1641542000000|2022-01-07 07:53:20|384.89|379.49|384.96|379.56|384.98|379.58|384.89|379.49|23
1641542010000|2022-01-07 07:53:30|384.95|379.55|384.95|379.55|384.99|379.59|384.92|379.52|18
1641542020000|2022-01-07 07:53:40|384.92|379.52|384.88|379.48|384.93|379.53|384.87|379.47|18
1641542030000|2022-01-07 07:53:50|384.85|379.45|384.86|379.46|384.87|379.47|384.79|379.39|19
1641542040000|2022-01-07 07:54:00|384.87|379.47|384.88|379.48|384.89|379.49|384.86|379.46|16
1641542050000|2022-01-07 07:54:10|384.87|379.47|384.62|379.22|384.88|379.48|384.62|379.22|18
1641542060000|2022-01-07 07:54:20|384.61|379.21|384.94|379.54|384.94|379.54|384.61|379.21|32
1641542070000|2022-01-07 07:54:30|384.92|379.52|384.93|379.53|384.95|379.55|384.88|379.48|16
1641542080000|2022-01-07 07:54:40|384.94|379.54|385.12|379.72|385.15|379.75|384.86|379.46|24
1641542090000|2022-01-07 07:54:50|385.11|379.71|385.1|379.7|385.17|379.77|385.06|379.66|24
1641542100000|2022-01-07 07:55:00|385.08|379.68|385.05|379.65|385.12|379.72|384.97|379.57|29
1641542110000|2022-01-07 07:55:10|385.06|379.66|385.13|379.73|385.13|379.73|385.06|379.66|13
1641542120000|2022-01-07 07:55:20|385.15|379.75|385.34|379.94|385.34|379.94|385.14|379.74|13
1641542130000|2022-01-07 07:55:30|385.32|379.92|385.36|379.96|385.36|379.96|385.31|379.91|15
1641542140000|2022-01-07 07:55:40|385.35|379.95|385.35|379.95|385.35|379.95|385.33|379.93|6
1641542150000|2022-01-07 07:55:50|385.34|379.94|385.34|379.94|385.36|379.96|385.31|379.91|16
1641542160000|2022-01-07 07:56:00|385.32|379.92|385.29|379.89|385.35|379.95|385.27|379.87|17
1641542170000|2022-01-07 07:56:10|385.28|379.88|385.07|379.67|385.28|379.88|384.97|379.57|18
1641542180000|2022-01-07 07:56:20|385.05|379.65|385.36|379.96|385.36|379.96|385.05|379.65|13
1641542190000|2022-01-07 07:56:30|385.37|379.97|385.17|379.77|385.42|380.02|385.1|379.7|28
1641542200000|2022-01-07 07:56:40|385.18|379.78|385.22|379.82|385.26|379.86|385.18|379.78|17
1641542210000|2022-01-07 07:56:50|385.23|379.83|385.17|379.77|385.23|379.83|385.17|379.77|4
1641542220000|2022-01-07 07:57:00|385.18|379.78|385.25|379.85|385.26|379.86|385.18|379.78|13
1641542230000|2022-01-07 07:57:10|385.26|379.86|385.2|379.8|385.26|379.86|385.17|379.77|15
1641542240000|2022-01-07 07:57:20|385.21|379.81|384.97|379.57|385.21|379.81|384.97|379.57|13
1641542250000|2022-01-07 07:57:30|384.95|379.55|384.94|379.54|384.95|379.55|384.9|379.5|7
1641542260000|2022-01-07 07:57:40|384.95|379.55|385.06|379.66|385.1|379.7|384.95|379.55|23
1641542270000|2022-01-07 07:57:50|385.08|379.68|385.03|379.63|385.08|379.68|384.95|379.55|27
1641542280000|2022-01-07 07:58:00|385.04|379.64|385.14|379.74|385.24|379.84|385.04|379.64|21
1641542290000|2022-01-07 07:58:10|385.13|379.73|384.94|379.54|385.13|379.73|384.9|379.5|21
1641542300000|2022-01-07 07:58:20|384.92|379.52|384.99|379.59|385|379.6|384.87|379.47|10
1641542310000|2022-01-07 07:58:30|385|379.6|385.12|379.72|385.13|379.73|385|379.6|14
1641542320000|2022-01-07 07:58:40|385.13|379.73|385.15|379.75|385.26|379.86|385.13|379.73|20
1641542330000|2022-01-07 07:58:50|385.14|379.74|385.2|379.8|385.25|379.85|385.14|379.74|18
1641542340000|2022-01-07 07:59:00|385.21|379.81|385.45|380.05|385.45|380.05|385.21|379.81|25
1641542350000|2022-01-07 07:59:10|385.43|380.03|385.55|380.15|385.55|380.15|385.43|380.03|25
1641542360000|2022-01-07 07:59:20|385.57|380.17|385.65|380.25|385.65|380.25|385.57|380.17|18
1641542370000|2022-01-07 07:59:30|385.67|380.27|385.74|380.34|385.76|380.36|385.67|380.27|21
1641542380000|2022-01-07 07:59:40|385.75|380.35|385.92|380.52|385.92|380.52|385.75|380.35|22
1641542390000|2022-01-07 07:59:50|385.91|380.51|386.23|380.83|386.56|381.16|385.85|380.45|31
1641542400000|2022-01-07 08:00:00|386.21|380.81|386.21|380.81|386.25|380.85|386.03|380.63|23
1641542410000|2022-01-07 08:00:10|386.13|380.73|385.91|380.51|386.13|380.73|385.89|380.49|25
1641542420000|2022-01-07 08:00:20|385.9|380.5|385.8|380.4|385.9|380.5|385.54|380.14|39
1641542430000|2022-01-07 08:00:30|385.81|380.41|385.85|380.45|385.85|380.45|385.66|380.26|31
1641542440000|2022-01-07 08:00:40|385.87|380.47|385.64|380.24|385.89|380.49|385.64|380.24|29
1641542450000|2022-01-07 08:00:50|385.7|380.3|385.89|380.49|385.9|380.5|385.7|380.3|27
1641542460000|2022-01-07 08:01:00|385.9|380.5|385.75|380.35|385.9|380.5|385.71|380.31|20
1641542470000|2022-01-07 08:01:10|385.76|380.36|385.69|380.29|385.79|380.39|385.69|380.29|10
1641542480000|2022-01-07 08:01:20|385.68|380.28|385.61|380.21|385.68|380.28|385.61|380.21|13
1641542490000|2022-01-07 08:01:30|385.49|380.09|385.59|380.19|385.59|380.19|385.38|379.98|20
1641542500000|2022-01-07 08:01:40|385.63|380.23|385.85|380.45|385.85|380.45|385.6|380.2|19
1641542510000|2022-01-07 08:01:50|385.86|380.46|385.73|380.33|385.86|380.46|385.66|380.26|18
1641542520000|2022-01-07 08:02:00|385.75|380.35|385.72|380.32|385.76|380.36|385.57|380.17|24
1641542530000|2022-01-07 08:02:10|385.69|380.29|385.92|380.52|386|380.6|385.65|380.25|27
1641542540000|2022-01-07 08:02:20|385.9|380.5|385.62|380.22|385.91|380.51|385.62|380.22|25
1641542550000|2022-01-07 08:02:30|385.6|380.2|386.02|380.62|386.02|380.62|385.57|380.17|32
1641542560000|2022-01-07 08:02:40|386.03|380.63|386.38|380.98|386.38|380.98|386.03|380.63|29
1641542570000|2022-01-07 08:02:50|386.41|381.01|386.45|381.05|386.46|381.06|386.37|380.97|19
1641542580000|2022-01-07 08:03:00|386.43|381.03|386.57|381.17|386.57|381.17|386.27|380.87|25
1641542590000|2022-01-07 08:03:10|386.58|381.18|386.95|381.55|386.98|381.58|386.58|381.18|22
1641542600000|2022-01-07 08:03:20|386.96|381.56|386.86|381.46|386.98|381.58|386.74|381.34|31
1641542610000|2022-01-07 08:03:30|386.9|381.5|386.93|381.53|386.98|381.58|386.88|381.48|18
1641542620000|2022-01-07 08:03:40|386.96|381.56|387.06|381.66|387.06|381.66|386.93|381.53|20
1641542630000|2022-01-07 08:03:50|387.09|381.69|387.16|381.76|387.23|381.83|387.05|381.65|26
1641542640000|2022-01-07 08:04:00|387.17|381.77|387.22|381.82|387.22|381.82|387.09|381.69|26
1641542650000|2022-01-07 08:04:10|387.24|381.84|387.3|381.9|387.33|381.93|387.23|381.83|21
1641542660000|2022-01-07 08:04:20|387.32|381.92|387.87|382.47|388.74|383.34|387.32|381.92|37
1641542670000|2022-01-07 08:04:30|387.96|382.56|388.59|383.19|388.59|383.19|387.86|382.46|28
1641542680000|2022-01-07 08:04:40|388.6|383.2|388.67|383.27|388.67|383.27|388.29|382.89|22
1641542690000|2022-01-07 08:04:50|388.65|383.25|388.67|383.27|388.82|383.42|388.45|383.05|38
1641542700000|2022-01-07 08:05:00|388.68|383.28|388.59|383.19|388.77|383.37|388.5|383.1|35
1641542710000|2022-01-07 08:05:10|388.58|383.18|388.39|382.99|388.66|383.26|388.2|382.8|31
1641542720000|2022-01-07 08:05:20|388.38|382.98|388.74|383.34|388.74|383.34|388.38|382.98|29
1641542730000|2022-01-07 08:05:30|388.77|383.37|388.78|383.38|388.81|383.41|388.68|383.28|22
1641542740000|2022-01-07 08:05:40|388.75|383.35|388.76|383.36|388.78|383.38|388.69|383.29|20
1641542750000|2022-01-07 08:05:50|388.77|383.37|388.72|383.32|388.77|383.37|388.67|383.27|15
1641542760000|2022-01-07 08:06:00|388.69|383.29|388.4|383|388.69|383.29|388.39|382.99|25
1641542770000|2022-01-07 08:06:10|388.41|383.01|388.28|382.88|388.44|383.04|388.24|382.84|22
1641542780000|2022-01-07 08:06:20|388.26|382.86|388.04|382.64|388.26|382.86|388.04|382.64|15
1641542790000|2022-01-07 08:06:30|388.05|382.65|388.13|382.73|388.17|382.77|388.05|382.65|16
1641542800000|2022-01-07 08:06:40|388.14|382.74|388.3|382.9|388.37|382.97|388.13|382.73|18
1641542810000|2022-01-07 08:06:50|388.31|382.91|388.32|382.92|388.38|382.98|388.29|382.89|27
1641542820000|2022-01-07 08:07:00|388.33|382.93|388.38|382.98|388.38|382.98|388.29|382.89|17
1641542830000|2022-01-07 08:07:10|388.37|382.97|388.18|382.78|388.37|382.97|388.15|382.75|15
1641542840000|2022-01-07 08:07:20|388.19|382.79|388.14|382.74|388.19|382.79|388.11|382.71|14
1641542850000|2022-01-07 08:07:30|388.13|382.73|387.84|382.44|388.13|382.73|387.63|382.23|29
1641542860000|2022-01-07 08:07:40|387.89|382.49|388.25|382.85|388.31|382.91|387.85|382.45|23
1641542870000|2022-01-07 08:07:50|388.24|382.84|388.38|382.98|388.38|382.98|388.17|382.77|25
1641542880000|2022-01-07 08:08:00|388.37|382.97|388.33|382.93|388.44|383.04|388.33|382.93|31
1641542890000|2022-01-07 08:08:10|388.35|382.95|388.12|382.72|388.44|383.04|388.1|382.7|28
1641542900000|2022-01-07 08:08:20|388.13|382.73|388.15|382.75|388.29|382.89|388.12|382.72|31
1641542910000|2022-01-07 08:08:30|388.12|382.72|388.13|382.73|388.17|382.77|387.98|382.58|29
1641542920000|2022-01-07 08:08:40|388.15|382.75|388.38|382.98|388.39|382.99|388.13|382.73|29
1641542930000|2022-01-07 08:08:50|388.39|382.99|388.74|383.34|389.03|383.63|388.37|382.97|34
1641542940000|2022-01-07 08:09:00|388.83|383.43|388.34|382.94|388.83|383.43|388.34|382.94|32
1641542950000|2022-01-07 08:09:10|388.41|383.01|388.27|382.87|388.48|383.08|388.27|382.87|29
1641542960000|2022-01-07 08:09:20|388.3|382.9|388.29|382.89|388.43|383.03|388.29|382.89|30
1641542970000|2022-01-07 08:09:30|388.27|382.87|388.41|383.01|388.5|383.1|388.24|382.84|29
1641542980000|2022-01-07 08:09:40|388.38|382.98|388.22|382.82|388.41|383.01|388.22|382.82|21
1641542990000|2022-01-07 08:09:50|388.21|382.81|388.17|382.77|388.21|382.81|388.16|382.76|19
1641543000000|2022-01-07 08:10:00|388.18|382.78|388|382.6|388.18|382.78|387.99|382.59|27
1641543010000|2022-01-07 08:10:10|388.01|382.61|387.62|382.22|388.05|382.65|387.62|382.22|24
1641543020000|2022-01-07 08:10:20|387.56|382.16|387.6|382.2|387.72|382.32|387.56|382.16|25
1641543030000|2022-01-07 08:10:30|387.62|382.22|387.72|382.32|387.79|382.39|387.62|382.22|25
1641543040000|2022-01-07 08:10:40|387.73|382.33|387.67|382.27|387.76|382.36|387.65|382.25|23
1641543050000|2022-01-07 08:10:50|387.68|382.28|387.36|381.96|387.68|382.28|387.27|381.87|31
1641543060000|2022-01-07 08:11:00|387.38|381.98|387.52|382.12|387.56|382.16|387.35|381.95|29
1641543070000|2022-01-07 08:11:10|387.51|382.11|387.75|382.35|387.78|382.38|387.51|382.11|17
1641543080000|2022-01-07 08:11:20|387.73|382.33|387.74|382.34|387.79|382.39|387.71|382.31|23
1641543090000|2022-01-07 08:11:30|387.76|382.36|387.87|382.47|387.88|382.48|387.74|382.34|16
1641543100000|2022-01-07 08:11:40|387.86|382.46|387.8|382.4|387.89|382.49|387.75|382.35|15
1641543110000|2022-01-07 08:11:50|387.79|382.39|387.85|382.45|387.92|382.52|387.78|382.38|25
1641543120000|2022-01-07 08:12:00|387.87|382.47|387.66|382.26|387.87|382.47|387.64|382.24|27
1641543130000|2022-01-07 08:12:10|387.65|382.25|387.78|382.38|387.79|382.39|387.65|382.25|20
1641543140000|2022-01-07 08:12:20|387.77|382.37|388.04|382.64|388.08|382.68|387.74|382.34|28
1641543150000|2022-01-07 08:12:30|388.06|382.66|387.94|382.54|388.06|382.66|387.94|382.54|18
1641543160000|2022-01-07 08:12:40|387.93|382.53|387.86|382.46|387.93|382.53|387.81|382.41|22
1641543170000|2022-01-07 08:12:50|387.92|382.52|387.9|382.5|387.95|382.55|387.89|382.49|14
1641543180000|2022-01-07 08:13:00|387.89|382.49|387.95|382.55|387.97|382.57|387.76|382.36|21
1641543190000|2022-01-07 08:13:10|387.94|382.54|387.92|382.52|387.96|382.56|387.85|382.45|25
1641543200000|2022-01-07 08:13:20|387.9|382.5|388.01|382.61|388.03|382.63|387.9|382.5|17
1641543210000|2022-01-07 08:13:30|388.02|382.62|388.02|382.62|388.05|382.65|388|382.6|23
1641543220000|2022-01-07 08:13:40|388.03|382.63|388.26|382.86|388.3|382.9|388.02|382.62|20
1641543230000|2022-01-07 08:13:50|388.27|382.87|388.37|382.97|388.4|383|388.26|382.86|18
1641543240000|2022-01-07 08:14:00|388.46|383.06|388.66|383.26|388.66|383.26|388.44|383.04|28
1641543250000|2022-01-07 08:14:10|388.63|383.23|388.8|383.4|388.87|383.47|388.63|383.23|24
1641543260000|2022-01-07 08:14:20|388.79|383.39|389.05|383.65|389.08|383.68|388.79|383.39|26
1641543270000|2022-01-07 08:14:30|389.04|383.64|388.98|383.58|389.06|383.66|388.97|383.57|26
1641543280000|2022-01-07 08:14:40|388.97|383.57|388.88|383.48|388.99|383.59|388.85|383.45|16
1641543290000|2022-01-07 08:14:50|388.89|383.49|388.76|383.36|388.89|383.49|388.76|383.36|15
1641543300000|2022-01-07 08:15:00|388.75|383.35|388.32|382.92|388.75|383.35|388.29|382.89|32
1641543310000|2022-01-07 08:15:10|388.3|382.9|388.19|382.79|388.32|382.92|388.14|382.74|27
1641543320000|2022-01-07 08:15:20|388.12|382.72|387.97|382.57|388.12|382.72|387.71|382.31|35
1641543330000|2022-01-07 08:15:30|388.02|382.62|388.05|382.65|388.1|382.7|388.01|382.61|27
1641543340000|2022-01-07 08:15:40|388.06|382.66|388.03|382.63|388.17|382.77|388.01|382.61|24
1641543350000|2022-01-07 08:15:50|388.02|382.62|388.04|382.64|388.04|382.64|387.89|382.49|24
1641543360000|2022-01-07 08:16:00|388.05|382.65|387.77|382.37|388.06|382.66|387.77|382.37|21
1641543370000|2022-01-07 08:16:10|387.78|382.38|387.64|382.24|387.78|382.38|387.6|382.2|20
1641543380000|2022-01-07 08:16:20|387.65|382.25|387.54|382.14|387.66|382.26|387.51|382.11|25
1641543390000|2022-01-07 08:16:30|387.53|382.13|387.44|382.04|387.54|382.14|387.42|382.02|20
1641543400000|2022-01-07 08:16:40|387.47|382.07|387.5|382.1|387.51|382.11|387.47|382.07|18
1641543410000|2022-01-07 08:16:50|387.51|382.11|387.51|382.11|387.52|382.12|387.51|382.11|5
1641543420000|2022-01-07 08:17:00|387.52|382.12|387.62|382.22|387.76|382.36|387.51|382.11|22
1641543430000|2022-01-07 08:17:10|387.6|382.2|387.45|382.05|387.63|382.23|387.41|382.01|17
1641543440000|2022-01-07 08:17:20|387.49|382.09|387.46|382.06|387.59|382.19|387.43|382.03|21
1641543450000|2022-01-07 08:17:30|387.45|382.05|387.58|382.18|387.6|382.2|387.45|382.05|26
1641543460000|2022-01-07 08:17:40|387.62|382.22|387.83|382.43|387.83|382.43|387.56|382.16|25
1641543470000|2022-01-07 08:17:50|387.8|382.4|388|382.6|388|382.6|387.78|382.38|26
1641543480000|2022-01-07 08:18:00|388.01|382.61|387.99|382.59|388.03|382.63|387.95|382.55|21
1641543490000|2022-01-07 08:18:10|388.02|382.62|387.89|382.49|388.02|382.62|387.87|382.47|28
1641543500000|2022-01-07 08:18:20|387.9|382.5|387.88|382.48|387.9|382.5|387.84|382.44|19
1641543510000|2022-01-07 08:18:30|387.87|382.47|387.99|382.59|388|382.6|387.86|382.46|16
1641543520000|2022-01-07 08:18:40|387.98|382.58|387.9|382.5|387.99|382.59|387.83|382.43|20
1641543530000|2022-01-07 08:18:50|387.91|382.51|387.94|382.54|387.98|382.58|387.9|382.5|9
1641543540000|2022-01-07 08:19:00|387.96|382.56|387.95|382.55|387.99|382.59|387.91|382.51|17
1641543550000|2022-01-07 08:19:10|387.94|382.54|388.01|382.61|388.02|382.62|387.94|382.54|14
1641543560000|2022-01-07 08:19:20|388.02|382.62|388.03|382.63|388.05|382.65|388.01|382.61|12
1641543570000|2022-01-07 08:19:30|388.02|382.62|388.14|382.74|388.14|382.74|388.02|382.62|16
1641543580000|2022-01-07 08:19:40|388.2|382.8|388.29|382.89|388.37|382.97|388.17|382.77|19
1641543590000|2022-01-07 08:19:50|388.3|382.9|388.49|383.09|388.51|383.11|388.29|382.89|18
1641543600000|2022-01-07 08:20:00|388.48|383.08|388.4|383|388.5|383.1|388.34|382.94|19
1641543610000|2022-01-07 08:20:10|388.43|383.03|388.58|383.18|388.62|383.22|388.36|382.96|21
1641543620000|2022-01-07 08:20:20|388.57|383.17|388.82|383.42|388.87|383.47|388.53|383.13|25
1641543630000|2022-01-07 08:20:30|388.78|383.38|388.75|383.35|388.83|383.43|388.71|383.31|26
1641543640000|2022-01-07 08:20:40|388.74|383.34|388.62|383.22|388.76|383.36|388.6|383.2|19
1641543650000|2022-01-07 08:20:50|388.64|383.24|388.57|383.17|388.68|383.28|388.54|383.14|24
1641543660000|2022-01-07 08:21:00|388.56|383.16|388.36|382.96|388.59|383.19|388.36|382.96|21
1641543670000|2022-01-07 08:21:10|388.38|382.98|388.37|382.97|388.4|383|388.17|382.77|29
1641543680000|2022-01-07 08:21:20|388.38|382.98|388.43|383.03|388.43|383.03|388.3|382.9|18
1641543690000|2022-01-07 08:21:30|388.42|383.02|388.42|383.02|388.46|383.06|388.41|383.01|15
1641543700000|2022-01-07 08:21:40|388.43|383.03|388.25|382.85|388.45|383.05|388.23|382.83|20
1641543710000|2022-01-07 08:21:50|388.24|382.84|388.24|382.84|388.29|382.89|388.2|382.8|14
1641543720000|2022-01-07 08:22:00|388.23|382.83|388.22|382.82|388.3|382.9|388.22|382.82|22
1641543730000|2022-01-07 08:22:10|388.21|382.81|388.23|382.83|388.25|382.85|388.2|382.8|13
1641543740000|2022-01-07 08:22:20|388.22|382.82|388.34|382.94|388.34|382.94|388.22|382.82|14
1641543750000|2022-01-07 08:22:30|388.37|382.97|388.36|382.96|388.37|382.97|388.34|382.94|9
1641543760000|2022-01-07 08:22:40|388.35|382.95|388.34|382.94|388.37|382.97|388.34|382.94|5
1641543770000|2022-01-07 08:22:50|388.35|382.95|388.29|382.89|388.35|382.95|388.27|382.87|14
1641543780000|2022-01-07 08:23:00|388.28|382.88|388.48|383.08|388.48|383.08|388.28|382.88|20
1641543790000|2022-01-07 08:23:10|388.51|383.11|388.48|383.08|388.51|383.11|388.42|383.02|15
1641543800000|2022-01-07 08:23:20|388.47|383.07|388.55|383.15|388.56|383.16|388.46|383.06|12
1641543810000|2022-01-07 08:23:30|388.56|383.16|388.76|383.36|388.77|383.37|388.56|383.16|14
1641543820000|2022-01-07 08:23:40|388.77|383.37|388.65|383.25|388.85|383.45|388.64|383.24|22
1641543830000|2022-01-07 08:23:50|388.66|383.26|388.78|383.38|388.8|383.4|388.65|383.25|16
1641543840000|2022-01-07 08:24:00|388.77|383.37|388.73|383.33|388.78|383.38|388.7|383.3|6
1641543850000|2022-01-07 08:24:10|388.72|383.32|388.36|382.96|388.73|383.33|388.36|382.96|25
1641543860000|2022-01-07 08:24:20|388.34|382.94|388.46|383.06|388.48|383.08|388.34|382.94|22
1641543870000|2022-01-07 08:24:30|388.45|383.05|388.52|383.12|388.63|383.23|388.45|383.05|21
1641543880000|2022-01-07 08:24:40|388.54|383.14|388.6|383.2|388.74|383.34|388.54|383.14|27
1641543890000|2022-01-07 08:24:50|388.61|383.21|388.59|383.19|388.63|383.23|388.56|383.16|17
1641543900000|2022-01-07 08:25:00|388.6|383.2|388.68|383.28|388.69|383.29|388.59|383.19|11
1641543910000|2022-01-07 08:25:10|388.67|383.27|388.33|382.93|388.67|383.27|388.33|382.93|24
1641543920000|2022-01-07 08:25:20|388.32|382.92|388.36|382.96|388.38|382.98|388.29|382.89|17
1641543930000|2022-01-07 08:25:30|388.35|382.95|388.41|383.01|388.42|383.02|388.33|382.93|18
1641543940000|2022-01-07 08:25:40|388.42|383.02|388.35|382.95|388.43|383.03|388.31|382.91|25
1641543950000|2022-01-07 08:25:50|388.38|382.98|388.62|383.22|388.66|383.26|388.36|382.96|30
1641543960000|2022-01-07 08:26:00|388.59|383.19|388.7|383.3|388.71|383.31|388.58|383.18|19
1641543970000|2022-01-07 08:26:10|388.71|383.31|388.83|383.43|388.84|383.44|388.7|383.3|15
1641543980000|2022-01-07 08:26:20|388.82|383.42|390.05|384.65|390.05|384.65|388.82|383.42|20
1641543990000|2022-01-07 08:26:30|390.07|384.67|391.46|386.06|392.22|386.82|389.38|383.98|34
1641544000000|2022-01-07 08:26:40|391.6|386.2|395.49|390.09|395.49|390.09|391.6|386.2|21
1641544010000|2022-01-07 08:26:50|395.52|390.12|398.06|392.66|398.92|393.52|394.7|389.3|35
1641544020000|2022-01-07 08:27:00|398.07|392.67|396.84|391.44|398.11|392.71|396.84|391.44|38
1641544030000|2022-01-07 08:27:10|396.78|391.38|395.96|390.56|397.2|391.8|395.78|390.38|37
1641544040000|2022-01-07 08:27:20|395.99|390.59|396.1|390.7|396.1|390.7|395.81|390.41|33
1641544050000|2022-01-07 08:27:30|396.2|390.8|396.58|391.18|396.87|391.47|396.16|390.76|38
1641544060000|2022-01-07 08:27:40|396.67|391.27|396.34|390.94|396.77|391.37|396.25|390.85|35
1641544070000|2022-01-07 08:27:50|396.42|391.02|397.3|391.9|397.48|392.08|396.42|391.02|37
1641544080000|2022-01-07 08:28:00|397.17|391.77|395.82|390.42|397.17|391.77|395.82|390.42|37
1641544090000|2022-01-07 08:28:10|395.93|390.53|395.57|390.17|395.93|390.53|395.43|390.03|31
1641544100000|2022-01-07 08:28:20|395.58|390.18|396.58|391.18|396.58|391.18|395.58|390.18|33
1641544110000|2022-01-07 08:28:30|396.59|391.19|396.47|391.07|396.84|391.44|396.45|391.05|34
1641544120000|2022-01-07 08:28:40|396.45|391.05|396.72|391.32|396.72|391.32|395.93|390.53|36
1641544130000|2022-01-07 08:28:50|396.6|391.2|397.1|391.7|397.15|391.75|396.59|391.19|35
1641544140000|2022-01-07 08:29:00|397.13|391.73|397.45|392.05|397.53|392.13|397.03|391.63|31
1641544150000|2022-01-07 08:29:10|397.36|391.96|397.3|391.9|397.51|392.11|397.19|391.79|37
1641544160000|2022-01-07 08:29:20|397.42|392.02|397.23|391.83|397.42|392.02|397.12|391.72|38
1641544170000|2022-01-07 08:29:30|397.22|391.82|397.1|391.7|397.43|392.03|396.97|391.57|34
1641544180000|2022-01-07 08:29:40|397.23|391.83|397.32|391.92|397.59|392.19|397.13|391.73|32
1641544190000|2022-01-07 08:29:50|397.23|391.83|397.25|391.85|397.33|391.93|397.05|391.65|24
1641544200000|2022-01-07 08:30:00|397.23|391.83|397.83|392.43|397.83|392.43|397.14|391.74|34
1641544210000|2022-01-07 08:30:10|397.84|392.44|398.41|393.01|398.5|393.1|397.83|392.43|39
1641544220000|2022-01-07 08:30:20|398.36|392.96|399.21|393.81|399.21|393.81|398.36|392.96|31
1641544230000|2022-01-07 08:30:30|399.26|393.86|399.2|393.8|399.45|394.05|399.11|393.71|32
1641544240000|2022-01-07 08:30:40|399.19|393.79|398.36|392.96|399.19|393.79|398.36|392.96|34
1641544250000|2022-01-07 08:30:50|398.35|392.95|398.15|392.75|398.35|392.95|398.05|392.65|33
1641544260000|2022-01-07 08:31:00|398.21|392.81|397.95|392.55|398.21|392.81|397.76|392.36|30
1641544270000|2022-01-07 08:31:10|397.94|392.54|397.56|392.16|397.94|392.54|397.48|392.08|26
1641544280000|2022-01-07 08:31:20|397.55|392.15|397.88|392.48|397.92|392.52|397.43|392.03|31
1641544290000|2022-01-07 08:31:30|397.89|392.49|397.61|392.21|397.96|392.56|397.58|392.18|21
1641544300000|2022-01-07 08:31:40|397.64|392.24|397.36|391.96|397.69|392.29|397.34|391.94|28
1641544310000|2022-01-07 08:31:50|397.38|391.98|397.8|392.4|397.8|392.4|397.21|391.81|30
1641544320000|2022-01-07 08:32:00|397.81|392.41|398.2|392.8|398.2|392.8|397.75|392.35|31
1641544330000|2022-01-07 08:32:10|398.27|392.87|397.8|392.4|398.33|392.93|397.8|392.4|37
1641544340000|2022-01-07 08:32:20|397.87|392.47|397.89|392.49|398.04|392.64|397.72|392.32|30
1641544350000|2022-01-07 08:32:30|397.86|392.46|397.99|392.59|398.01|392.61|397.85|392.45|31
1641544360000|2022-01-07 08:32:40|397.98|392.58|397.84|392.44|397.99|392.59|397.82|392.42|28
1641544370000|2022-01-07 08:32:50|397.82|392.42|397.66|392.26|397.82|392.42|397.55|392.15|25
1641544380000|2022-01-07 08:33:00|397.71|392.31|397.65|392.25|397.79|392.39|397.56|392.16|21
1641544390000|2022-01-07 08:33:10|397.66|392.26|397.48|392.08|397.66|392.26|397.48|392.08|25
1641544400000|2022-01-07 08:33:20|397.44|392.04|397.54|392.14|397.54|392.14|397.39|391.99|28
1641544410000|2022-01-07 08:33:30|397.55|392.15|397.15|391.75|397.55|392.15|397.1|391.7|33
1641544420000|2022-01-07 08:33:40|397.14|391.74|397.25|391.85|397.33|391.93|397.05|391.65|25
1641544430000|2022-01-07 08:33:50|397.26|391.86|397.17|391.77|397.32|391.92|397.04|391.64|32
1641544440000|2022-01-07 08:34:00|397.2|391.8|396.94|391.54|397.22|391.82|396.87|391.47|33
1641544450000|2022-01-07 08:34:10|396.92|391.52|396.68|391.28|396.98|391.58|396.59|391.19|21
1641544460000|2022-01-07 08:34:20|396.63|391.23|396.71|391.31|396.8|391.4|396.6|391.2|27
1641544470000|2022-01-07 08:34:30|396.75|391.35|396.9|391.5|396.9|391.5|396.73|391.33|21
1641544480000|2022-01-07 08:34:40|396.89|391.49|397.03|391.63|397.11|391.71|396.89|391.49|24
1641544490000|2022-01-07 08:34:50|397.01|391.61|397.18|391.78|397.18|391.78|397.01|391.61|17
1641544500000|2022-01-07 08:35:00|397.17|391.77|397.13|391.73|397.17|391.77|396.96|391.56|22
1641544510000|2022-01-07 08:35:10|397.12|391.72|396.87|391.47|397.14|391.74|396.83|391.43|23
1641544520000|2022-01-07 08:35:20|396.91|391.51|396.77|391.37|396.93|391.53|396.67|391.27|27
1641544530000|2022-01-07 08:35:30|396.76|391.36|396.88|391.48|396.92|391.52|396.76|391.36|25
1641544540000|2022-01-07 08:35:40|396.84|391.44|396.79|391.39|396.93|391.53|396.62|391.22|24
1641544550000|2022-01-07 08:35:50|396.8|391.4|396.84|391.44|396.84|391.44|396.77|391.37|16
1641544560000|2022-01-07 08:36:00|396.83|391.43|396.7|391.3|396.83|391.43|396.65|391.25|22
1641544570000|2022-01-07 08:36:10|396.69|391.29|396.19|390.79|396.7|391.3|396.19|390.79|21
1641544580000|2022-01-07 08:36:20|396.21|390.81|396.12|390.72|396.21|390.81|396.02|390.62|27
1641544590000|2022-01-07 08:36:30|396.07|390.67|396.15|390.75|396.15|390.75|396.06|390.66|28
1641544600000|2022-01-07 08:36:40|396.09|390.69|396.07|390.67|396.15|390.75|396.05|390.65|29
1641544610000|2022-01-07 08:36:50|396.09|390.69|396.6|391.2|396.84|391.44|396.09|390.69|32
1641544620000|2022-01-07 08:37:00|396.61|391.21|396.35|390.95|396.65|391.25|396.35|390.95|33
1641544630000|2022-01-07 08:37:10|396.31|390.91|395.94|390.54|396.34|390.94|395.86|390.46|36
1641544640000|2022-01-07 08:37:20|395.93|390.53|396.46|391.06|396.46|391.06|395.89|390.49|33
1641544650000|2022-01-07 08:37:30|396.42|391.02|396.62|391.22|396.65|391.25|396.3|390.9|28
1641544660000|2022-01-07 08:37:40|396.68|391.28|397.05|391.65|397.05|391.65|396.59|391.19|26
1641544670000|2022-01-07 08:37:50|397.1|391.7|397.44|392.04|397.48|392.08|397.1|391.7|29
1641544680000|2022-01-07 08:38:00|397.46|392.06|397.52|392.12|397.58|392.18|397.36|391.96|33
1641544690000|2022-01-07 08:38:10|397.56|392.16|397.64|392.24|397.66|392.26|397.5|392.1|33
1641544700000|2022-01-07 08:38:20|397.63|392.23|397.95|392.55|398.13|392.73|397.63|392.23|24
1641544710000|2022-01-07 08:38:30|397.94|392.54|398.19|392.79|398.19|392.79|397.94|392.54|27
1641544720000|2022-01-07 08:38:40|398.18|392.78|398.47|393.07|398.47|393.07|398.15|392.75|26
1641544730000|2022-01-07 08:38:50|398.46|393.06|398.34|392.94|398.46|393.06|398.17|392.77|31
1641544740000|2022-01-07 08:39:00|398.35|392.95|398.47|393.07|398.49|393.09|398.17|392.77|24
1641544750000|2022-01-07 08:39:10|398.49|393.09|398.24|392.84|398.52|393.12|398.19|392.79|22
1641544760000|2022-01-07 08:39:20|398.23|392.83|398.64|393.24|398.64|393.24|398.23|392.83|25
1641544770000|2022-01-07 08:39:30|398.6|393.2|398.59|393.19|398.63|393.23|398.43|393.03|33
1641544780000|2022-01-07 08:39:40|398.56|393.16|398.5|393.1|398.58|393.18|398.45|393.05|31
1641544790000|2022-01-07 08:39:50|398.51|393.11|398.5|393.1|398.61|393.21|398.46|393.06|31
1641544800000|2022-01-07 08:40:00|398.49|393.09|398.31|392.91|398.58|393.18|398.28|392.88|23
1641544810000|2022-01-07 08:40:10|398.35|392.95|398.09|392.69|398.55|393.15|398.07|392.67|28
1641544820000|2022-01-07 08:40:20|398.08|392.68|398.14|392.74|398.21|392.81|398.08|392.68|16
1641544830000|2022-01-07 08:40:30|398.08|392.68|397.83|392.43|398.12|392.72|397.81|392.41|22
1641544840000|2022-01-07 08:40:40|397.73|392.33|397.66|392.26|397.75|392.35|397.57|392.17|28
1641544850000|2022-01-07 08:40:50|397.65|392.25|397.76|392.36|397.76|392.36|397.61|392.21|26
1641544860000|2022-01-07 08:41:00|397.77|392.37|397.32|391.92|397.8|392.4|397.32|391.92|31
1641544870000|2022-01-07 08:41:10|397.28|391.88|397.42|392.02|397.43|392.03|397.18|391.78|29
1641544880000|2022-01-07 08:41:20|397.41|392.01|397.66|392.26|397.68|392.28|397.36|391.96|21
1641544890000|2022-01-07 08:41:30|397.67|392.27|397.74|392.34|397.82|392.42|397.67|392.27|27
1641544900000|2022-01-07 08:41:40|397.76|392.36|397.76|392.36|397.92|392.52|397.7|392.3|23
1641544910000|2022-01-07 08:41:50|397.78|392.38|397.65|392.25|397.78|392.38|397.63|392.23|25
1641544920000|2022-01-07 08:42:00|397.64|392.24|397.53|392.13|397.65|392.25|397.35|391.95|28
1641544930000|2022-01-07 08:42:10|397.51|392.11|397.42|392.02|397.51|392.11|397.4|392|11
1641544940000|2022-01-07 08:42:20|397.4|392|397.28|391.88|397.42|392.02|397.06|391.66|20
1641544950000|2022-01-07 08:42:30|397.27|391.87|397.3|391.9|397.35|391.95|397.12|391.72|27
1641544960000|2022-01-07 08:42:40|397.29|391.89|397.3|391.9|397.45|392.05|397.29|391.89|26
1641544970000|2022-01-07 08:42:50|397.34|391.94|398.29|392.89|398.54|393.14|397.34|391.94|36
1641544980000|2022-01-07 08:43:00|398.2|392.8|397.98|392.58|398.29|392.89|397.91|392.51|27
1641544990000|2022-01-07 08:43:10|397.83|392.43|398.13|392.73|398.2|392.8|397.82|392.42|33
1641545000000|2022-01-07 08:43:20|398.12|392.72|397.58|392.18|398.19|392.79|397.57|392.17|27
1641545010000|2022-01-07 08:43:30|397.57|392.17|397.64|392.24|397.71|392.31|397.57|392.17|16
1641545020000|2022-01-07 08:43:40|397.66|392.26|397.73|392.33|397.73|392.33|397.65|392.25|10
1641545030000|2022-01-07 08:43:50|397.75|392.35|398.21|392.81|398.21|392.81|397.75|392.35|25
1641545040000|2022-01-07 08:44:00|398.22|392.82|398.27|392.87|398.31|392.91|398.03|392.63|28
1641545050000|2022-01-07 08:44:10|398.25|392.85|398.72|393.32|398.74|393.34|398.25|392.85|12
1641545060000|2022-01-07 08:44:20|398.71|393.31|398.48|393.08|398.78|393.38|398.45|393.05|20
1641545070000|2022-01-07 08:44:30|398.46|393.06|398.83|393.43|398.86|393.46|398.46|393.06|27
1641545080000|2022-01-07 08:44:40|398.77|393.37|398.92|393.52|398.95|393.55|398.76|393.36|14
1641545090000|2022-01-07 08:44:50|398.99|393.59|399.12|393.72|399.14|393.74|398.99|393.59|18
1641545100000|2022-01-07 08:45:00|399.03|393.63|399.15|393.75|399.18|393.78|398.95|393.55|27
1641545110000|2022-01-07 08:45:10|399.19|393.79|398.57|393.17|399.2|393.8|398.57|393.17|34
1641545120000|2022-01-07 08:45:20|398.56|393.16|398.24|392.84|398.59|393.19|398.2|392.8|27
1641545130000|2022-01-07 08:45:30|398.21|392.81|398.25|392.85|398.38|392.98|398.21|392.81|25
1641545140000|2022-01-07 08:45:40|398.22|392.82|398.29|392.89|398.34|392.94|398.2|392.8|25
1641545150000|2022-01-07 08:45:50|398.31|392.91|398.61|393.21|398.61|393.21|398.31|392.91|16
1641545160000|2022-01-07 08:46:00|398.62|393.22|398.52|393.12|398.65|393.25|398.51|393.11|16
1641545170000|2022-01-07 08:46:10|398.46|393.06|398.51|393.11|398.6|393.2|398.46|393.06|21
1641545180000|2022-01-07 08:46:20|398.53|393.13|398.34|392.94|398.53|393.13|398.33|392.93|20
1641545190000|2022-01-07 08:46:30|398.35|392.95|397.94|392.54|398.37|392.97|397.93|392.53|30
1641545200000|2022-01-07 08:46:40|397.99|392.59|398.08|392.68|398.08|392.68|397.95|392.55|19
1641545210000|2022-01-07 08:46:50|398.06|392.66|397.82|392.42|398.06|392.66|397.82|392.42|20
1641545220000|2022-01-07 08:47:00|397.78|392.38|397.38|391.98|397.8|392.4|397.38|391.98|19
1641545230000|2022-01-07 08:47:10|397.39|391.99|397.51|392.11|397.58|392.18|397.39|391.99|21
1641545240000|2022-01-07 08:47:20|397.53|392.13|397.49|392.09|397.66|392.26|397.45|392.05|32
1641545250000|2022-01-07 08:47:30|397.39|391.99|397.46|392.06|397.47|392.07|397.38|391.98|31
1641545260000|2022-01-07 08:47:40|397.45|392.05|397.45|392.05|397.54|392.14|397.38|391.98|29
1641545270000|2022-01-07 08:47:50|397.46|392.06|397.42|392.02|397.46|392.06|397.42|392.02|8
1641545280000|2022-01-07 08:48:00|397.43|392.03|397.08|391.68|397.43|392.03|397.07|391.67|25
1641545290000|2022-01-07 08:48:10|397.09|391.69|396.81|391.41|397.11|391.71|396.81|391.41|20
1641545300000|2022-01-07 08:48:20|396.8|391.4|396.95|391.55|396.97|391.57|396.69|391.29|31
1641545310000|2022-01-07 08:48:30|396.94|391.54|396.85|391.45|397|391.6|396.78|391.38|26
1641545320000|2022-01-07 08:48:40|396.89|391.49|396.96|391.56|396.96|391.56|396.87|391.47|12
1641545330000|2022-01-07 08:48:50|396.97|391.57|396.89|391.49|396.98|391.58|396.88|391.48|10
1641545340000|2022-01-07 08:49:00|396.88|391.48|396.89|391.49|396.91|391.51|396.87|391.47|12
1641545350000|2022-01-07 08:49:10|396.88|391.48|396.87|391.47|396.92|391.52|396.83|391.43|16
1641545360000|2022-01-07 08:49:20|396.83|391.43|396.78|391.38|396.87|391.47|396.71|391.31|23
1641545370000|2022-01-07 08:49:30|396.79|391.39|396.74|391.34|396.82|391.42|396.72|391.32|25
1641545380000|2022-01-07 08:49:40|396.73|391.33|396.73|391.33|396.75|391.35|396.71|391.31|18
1641545390000|2022-01-07 08:49:50|396.74|391.34|396.87|391.47|396.87|391.47|396.71|391.31|14
1641545400000|2022-01-07 08:50:00|396.83|391.43|396.86|391.46|396.87|391.47|396.82|391.42|15
1641545410000|2022-01-07 08:50:10|396.85|391.45|396.81|391.41|396.87|391.47|396.79|391.39|11
1641545420000|2022-01-07 08:50:20|396.82|391.42|396.8|391.4|396.82|391.42|396.8|391.4|2
1641545430000|2022-01-07 08:50:30|396.82|391.42|397.02|391.62|397.08|391.68|396.82|391.42|12
1641545440000|2022-01-07 08:50:40|397|391.6|397.03|391.63|397.03|391.63|397|391.6|7
1641545450000|2022-01-07 08:50:50|396.99|391.59|397.07|391.67|397.07|391.67|396.98|391.58|14
1641545460000|2022-01-07 08:51:00|397.1|391.7|397.02|391.62|397.12|391.72|397.02|391.62|23
1641545470000|2022-01-07 08:51:10|396.98|391.58|396.76|391.36|396.99|391.59|396.75|391.35|27
1641545480000|2022-01-07 08:51:20|396.77|391.37|396.8|391.4|396.84|391.44|396.76|391.36|19
1641545490000|2022-01-07 08:51:30|396.82|391.42|396.57|391.17|396.84|391.44|396.57|391.17|27
1641545500000|2022-01-07 08:51:40|396.55|391.15|396.39|390.99|396.61|391.21|396.33|390.93|21
1641545510000|2022-01-07 08:51:50|396.4|391|396.4|391|396.4|391|396.38|390.98|7
1641545520000|2022-01-07 08:52:00|396.41|391.01|396.45|391.05|396.45|391.05|396.39|390.99|13
1641545530000|2022-01-07 08:52:10|396.46|391.06|396.59|391.19|396.6|391.2|396.46|391.06|24
1641545540000|2022-01-07 08:52:20|396.6|391.2|396.5|391.1|396.63|391.23|396.5|391.1|14
1641545550000|2022-01-07 08:52:30|396.49|391.09|396.55|391.15|396.56|391.16|396.49|391.09|6
1641545560000|2022-01-07 08:52:40|396.56|391.16|396.53|391.13|396.65|391.25|396.5|391.1|12
1641545570000|2022-01-07 08:52:50|396.54|391.14|396.53|391.13|396.54|391.14|396.51|391.11|3
1641545580000|2022-01-07 08:53:00|396.51|391.11|396.65|391.25|396.66|391.26|396.51|391.11|11
1641545590000|2022-01-07 08:53:10|396.6|391.2|396.31|390.91|396.6|391.2|396.31|390.91|17
1641545600000|2022-01-07 08:53:20|396.3|390.9|396.23|390.83|396.3|390.9|396.07|390.67|22
1641545610000|2022-01-07 08:53:30|396.24|390.84|396.2|390.8|396.24|390.84|396.15|390.75|27
1641545620000|2022-01-07 08:53:40|396.22|390.82|396.18|390.78|396.26|390.86|396.16|390.76|30
1641545630000|2022-01-07 08:53:50|396.16|390.76|396.2|390.8|396.23|390.83|396.16|390.76|17
1641545640000|2022-01-07 08:54:00|396.18|390.78|396.17|390.77|396.21|390.81|396.15|390.75|14
1641545650000|2022-01-07 08:54:10|396.14|390.74|396.06|390.66|396.15|390.75|395.99|390.59|19
1641545660000|2022-01-07 08:54:20|396.08|390.68|396.07|390.67|396.1|390.7|396.06|390.66|18
1641545670000|2022-01-07 08:54:30|396.08|390.68|396.12|390.72|396.14|390.74|396.07|390.67|17
1641545680000|2022-01-07 08:54:40|396.1|390.7|396.14|390.74|396.14|390.74|396.1|390.7|10
1641545690000|2022-01-07 08:54:50|396.13|390.73|395.99|390.59|396.13|390.73|395.99|390.59|17
1641545700000|2022-01-07 08:55:00|396|390.6|395.84|390.44|396|390.6|395.83|390.43|18
1641545710000|2022-01-07 08:55:10|395.83|390.43|395.91|390.51|396|390.6|395.81|390.41|30
1641545720000|2022-01-07 08:55:20|395.92|390.52|396.35|390.95|396.35|390.95|395.9|390.5|25
1641545730000|2022-01-07 08:55:30|396.37|390.97|396.58|391.18|396.66|391.26|396.28|390.88|33
1641545740000|2022-01-07 08:55:40|396.6|391.2|396.53|391.13|396.79|391.39|396.53|391.13|25
1641545750000|2022-01-07 08:55:50|396.5|391.1|396.5|391.1|396.54|391.14|396.46|391.06|20
1641545760000|2022-01-07 08:56:00|396.49|391.09|396.43|391.03|396.56|391.16|396.43|391.03|15
1641545770000|2022-01-07 08:56:10|396.46|391.06|396.56|391.16|396.62|391.22|396.4|391|23
1641545780000|2022-01-07 08:56:20|396.55|391.15|396.5|391.1|396.56|391.16|396.49|391.09|11
1641545790000|2022-01-07 08:56:30|396.51|391.11|396.51|391.11|396.53|391.13|396.51|391.11|5
1641545800000|2022-01-07 08:56:40|396.52|391.12|396.52|391.12|396.53|391.13|396.5|391.1|5
1641545810000|2022-01-07 08:56:50|396.55|391.15|396.79|391.39|396.84|391.44|396.55|391.15|18
1641545820000|2022-01-07 08:57:00|396.78|391.38|396.75|391.35|396.84|391.44|396.7|391.3|16
1641545830000|2022-01-07 08:57:10|396.74|391.34|396.64|391.24|396.74|391.34|396.63|391.23|7
1641545840000|2022-01-07 08:57:20|396.65|391.25|396.75|391.35|396.81|391.41|396.65|391.25|17
1641545850000|2022-01-07 08:57:30|396.74|391.34|396.67|391.27|396.77|391.37|396.61|391.21|11
1641545860000|2022-01-07 08:57:40|396.68|391.28|396.72|391.32|396.73|391.33|396.62|391.22|18
1641545870000|2022-01-07 08:57:50|396.71|391.31|396.64|391.24|396.72|391.32|396.63|391.23|17
1641545880000|2022-01-07 08:58:00|396.62|391.22|396.52|391.12|396.62|391.22|396.47|391.07|12
1641545890000|2022-01-07 08:58:10|396.53|391.13|396.52|391.12|396.55|391.15|396.52|391.12|11
1641545900000|2022-01-07 08:58:20|396.51|391.11|396.42|391.02|396.51|391.11|396.42|391.02|13
1641545910000|2022-01-07 08:58:30|396.41|391.01|396.43|391.03|396.43|391.03|396.38|390.98|7
1641545920000|2022-01-07 08:58:40|396.42|391.02|396.36|390.96|396.42|391.02|396.36|390.96|9
1641545930000|2022-01-07 08:58:50|396.37|390.97|396.21|390.81|396.37|390.97|396.09|390.69|19
1641545940000|2022-01-07 08:59:00|396.22|390.82|395.32|389.92|396.22|390.82|395.32|389.92|21
1641545950000|2022-01-07 08:59:10|395.34|389.94|395.4|390|395.4|390|395.26|389.86|23
1641545960000|2022-01-07 08:59:20|395.41|390.01|395.26|389.86|395.41|390.01|395.24|389.84|12
1641545970000|2022-01-07 08:59:30|395.24|389.84|395.29|389.89|395.29|389.89|395.24|389.84|14
1641545980000|2022-01-07 08:59:40|395.26|389.86|395.53|390.13|395.53|390.13|395.25|389.85|13
1641545990000|2022-01-07 08:59:50|395.52|390.12|395.72|390.32|395.73|390.33|395.52|390.12|16
1641546000000|2022-01-07 09:00:00|395.58|390.18|395.47|390.07|395.61|390.21|395.38|389.98|27
1641546010000|2022-01-07 09:00:10|395.48|390.08|395.77|390.37|395.77|390.37|395.48|390.08|30
1641546020000|2022-01-07 09:00:20|395.79|390.39|396.01|390.61|396.01|390.61|395.77|390.37|19
1641546030000|2022-01-07 09:00:30|396.05|390.65|395.91|390.51|396.1|390.7|395.89|390.49|29
1641546040000|2022-01-07 09:00:40|395.9|390.5|395.79|390.39|395.99|390.59|395.78|390.38|20
1641546050000|2022-01-07 09:00:50|395.8|390.4|395.87|390.47|395.93|390.53|395.8|390.4|24
1641546060000|2022-01-07 09:01:00|395.88|390.48|395.65|390.25|395.88|390.48|395.54|390.14|25
1641546070000|2022-01-07 09:01:10|395.67|390.27|395.74|390.34|395.75|390.35|395.65|390.25|14
1641546080000|2022-01-07 09:01:20|395.75|390.35|395.75|390.35|395.77|390.37|395.73|390.33|15
1641546090000|2022-01-07 09:01:30|395.74|390.34|395.77|390.37|395.8|390.4|395.74|390.34|11
1641546100000|2022-01-07 09:01:40|395.76|390.36|395.77|390.37|395.77|390.37|395.74|390.34|9
1641546110000|2022-01-07 09:01:50|395.78|390.38|395.77|390.37|395.9|390.5|395.76|390.36|14
1641546120000|2022-01-07 09:02:00|395.76|390.36|395.75|390.35|395.79|390.39|395.73|390.33|15
1641546130000|2022-01-07 09:02:10|395.76|390.36|395.62|390.22|395.76|390.36|395.6|390.2|15
1641546140000|2022-01-07 09:02:20|395.59|390.19|395.78|390.38|395.8|390.4|395.59|390.19|18
1641546150000|2022-01-07 09:02:30|395.79|390.39|396.05|390.65|396.11|390.71|395.77|390.37|26
1641546160000|2022-01-07 09:02:40|396.03|390.63|396.09|390.69|396.12|390.72|396.03|390.63|22
1641546170000|2022-01-07 09:02:50|396.1|390.7|396.09|390.69|396.17|390.77|396.04|390.64|25
1641546180000|2022-01-07 09:03:00|396.1|390.7|396.22|390.82|396.22|390.82|396.08|390.68|14
1641546190000|2022-01-07 09:03:10|396.24|390.84|396.14|390.74|396.24|390.84|396.14|390.74|15
1641546200000|2022-01-07 09:03:20|396.13|390.73|396.1|390.7|396.14|390.74|396.1|390.7|10
1641546210000|2022-01-07 09:03:30|396.11|390.71|396.07|390.67|396.12|390.72|396.06|390.66|10
1641546220000|2022-01-07 09:03:40|396.08|390.68|395.86|390.46|396.08|390.68|395.86|390.46|17
1641546230000|2022-01-07 09:03:50|395.87|390.47|395.88|390.48|395.9|390.5|395.86|390.46|17
1641546240000|2022-01-07 09:04:00|395.87|390.47|395.87|390.47|395.89|390.49|395.85|390.45|7
1641546250000|2022-01-07 09:04:10|395.89|390.49|395.79|390.39|395.89|390.49|395.79|390.39|12
1641546260000|2022-01-07 09:04:20|395.76|390.36|395.79|390.39|395.82|390.42|395.76|390.36|12
1641546270000|2022-01-07 09:04:30|395.8|390.4|395.79|390.39|395.8|390.4|395.79|390.39|2
1641546280000|2022-01-07 09:04:40|395.8|390.4|395.95|390.55|396.04|390.64|395.8|390.4|21
1641546290000|2022-01-07 09:04:50|395.93|390.53|395.92|390.52|395.94|390.54|395.92|390.52|10
1641546300000|2022-01-07 09:05:00|395.93|390.53|395.88|390.48|395.95|390.55|395.85|390.45|20
1641546310000|2022-01-07 09:05:10|395.92|390.52|396|390.6|396.03|390.63|395.87|390.47|20
1641546320000|2022-01-07 09:05:20|395.99|390.59|395.86|390.46|395.99|390.59|395.76|390.36|17
1641546330000|2022-01-07 09:05:30|395.9|390.5|395.95|390.55|395.95|390.55|395.85|390.45|16
1641546340000|2022-01-07 09:05:40|395.94|390.54|395.96|390.56|395.96|390.56|395.92|390.52|12
1641546350000|2022-01-07 09:05:50|395.94|390.54|396.24|390.84|396.25|390.85|395.94|390.54|10
1641546360000|2022-01-07 09:06:00|396.22|390.82|396.21|390.81|396.22|390.82|396.2|390.8|7
1641546370000|2022-01-07 09:06:10|396.22|390.82|396.22|390.82|396.29|390.89|396.2|390.8|14
1641546380000|2022-01-07 09:06:20|396.23|390.83|396.38|390.98|396.39|390.99|396.23|390.83|21
1641546390000|2022-01-07 09:06:30|396.39|390.99|396.52|391.12|396.52|391.12|396.38|390.98|11
1641546400000|2022-01-07 09:06:40|396.53|391.13|396.56|391.16|396.6|391.2|396.52|391.12|13
1641546410000|2022-01-07 09:06:50|396.57|391.17|396.63|391.23|396.65|391.25|396.54|391.14|14
1641546420000|2022-01-07 09:07:00|396.64|391.24|396.24|390.84|396.64|391.24|396.24|390.84|33
1641546430000|2022-01-07 09:07:10|396.25|390.85|396.2|390.8|396.26|390.86|396.2|390.8|16
1641546440000|2022-01-07 09:07:20|396.22|390.82|396.24|390.84|396.24|390.84|396.22|390.82|3
1641546450000|2022-01-07 09:07:30|396.25|390.85|396.42|391.02|396.45|391.05|396.25|390.85|13
1641546460000|2022-01-07 09:07:40|396.41|391.01|396.43|391.03|396.43|391.03|396.39|390.99|8
1641546470000|2022-01-07 09:07:50|396.46|391.06|396.49|391.09|396.5|391.1|396.44|391.04|11
1641546480000|2022-01-07 09:08:00|396.48|391.08|396.96|391.56|397.03|391.63|396.48|391.08|18
1641546490000|2022-01-07 09:08:10|396.97|391.57|397.2|391.8|397.28|391.88|396.97|391.57|32
1641546500000|2022-01-07 09:08:20|397.22|391.82|397.15|391.75|397.27|391.87|397.06|391.66|31
1641546510000|2022-01-07 09:08:30|397.13|391.73|396.72|391.32|397.19|391.79|396.6|391.2|30
1641546520000|2022-01-07 09:08:40|396.69|391.29|396.39|390.99|396.72|391.32|396.24|390.84|27
1641546530000|2022-01-07 09:08:50|396.41|391.01|396.35|390.95|396.41|391.01|396.26|390.86|28
1641546540000|2022-01-07 09:09:00|396.38|390.98|396.33|390.93|396.5|391.1|396.33|390.93|31
1641546550000|2022-01-07 09:09:10|396.38|390.98|396.45|391.05|396.52|391.12|396.37|390.97|28
1641546560000|2022-01-07 09:09:20|396.48|391.08|396.47|391.07|396.49|391.09|396.42|391.02|19
1641546570000|2022-01-07 09:09:30|396.46|391.06|396.45|391.05|396.49|391.09|396.43|391.03|23
1641546580000|2022-01-07 09:09:40|396.46|391.06|396.47|391.07|396.49|391.09|396.44|391.04|21
1641546590000|2022-01-07 09:09:50|396.48|391.08|396.52|391.12|396.58|391.18|396.44|391.04|15
1641546600000|2022-01-07 09:10:00|396.46|391.06|396.46|391.06|396.5|391.1|396.46|391.06|22
1641546610000|2022-01-07 09:10:10|396.47|391.07|396.5|391.1|396.51|391.11|396.38|390.98|15
1641546620000|2022-01-07 09:10:20|396.49|391.09|396.55|391.15|396.56|391.16|396.49|391.09|13
1641546630000|2022-01-07 09:10:30|396.53|391.13|396.82|391.42|396.82|391.42|396.53|391.13|17
1641546640000|2022-01-07 09:10:40|396.83|391.43|396.88|391.48|396.92|391.52|396.82|391.42|17
1641546650000|2022-01-07 09:10:50|396.89|391.49|396.74|391.34|396.89|391.49|396.74|391.34|21
1641546660000|2022-01-07 09:11:00|396.73|391.33|396.68|391.28|396.8|391.4|396.63|391.23|21
1641546670000|2022-01-07 09:11:10|396.69|391.29|396.83|391.43|396.87|391.47|396.68|391.28|20
1641546680000|2022-01-07 09:11:20|396.82|391.42|396.87|391.47|396.91|391.51|396.82|391.42|13
1641546690000|2022-01-07 09:11:30|396.86|391.46|396.94|391.54|396.94|391.54|396.83|391.43|17
1641546700000|2022-01-07 09:11:40|396.93|391.53|396.93|391.53|396.97|391.57|396.89|391.49|16
1641546710000|2022-01-07 09:11:50|396.91|391.51|396.89|391.49|396.95|391.55|396.87|391.47|21
1641546720000|2022-01-07 09:12:00|396.9|391.5|396.88|391.48|396.95|391.55|396.87|391.47|13
1641546730000|2022-01-07 09:12:10|396.87|391.47|396.83|391.43|396.88|391.48|396.82|391.42|13
1641546740000|2022-01-07 09:12:20|396.84|391.44|396.84|391.44|396.85|391.45|396.82|391.42|15
1641546750000|2022-01-07 09:12:30|396.82|391.42|396.59|391.19|396.82|391.42|396.57|391.17|21
1641546760000|2022-01-07 09:12:40|396.62|391.22|396.81|391.41|396.83|391.43|396.57|391.17|21
1641546770000|2022-01-07 09:12:50|396.82|391.42|396.84|391.44|396.84|391.44|396.81|391.41|14
1641546780000|2022-01-07 09:13:00|396.85|391.45|396.95|391.55|396.99|391.59|396.85|391.45|17
1641546790000|2022-01-07 09:13:10|396.94|391.54|396.95|391.55|396.95|391.55|396.92|391.52|8
1641546800000|2022-01-07 09:13:20|396.96|391.56|396.94|391.54|396.96|391.56|396.93|391.53|16
1641546810000|2022-01-07 09:13:30|396.93|391.53|396.94|391.54|396.95|391.55|396.93|391.53|14
1641546820000|2022-01-07 09:13:40|396.95|391.55|397.02|391.62|397.02|391.62|396.9|391.5|19
1641546830000|2022-01-07 09:13:50|397.03|391.63|397.16|391.76|397.18|391.78|397.02|391.62|16
1641546840000|2022-01-07 09:14:00|397.15|391.75|397.14|391.74|397.16|391.76|397.09|391.69|16
1641546850000|2022-01-07 09:14:10|397.1|391.7|396.99|391.59|397.13|391.73|396.97|391.57|24
1641546860000|2022-01-07 09:14:20|396.98|391.58|396.98|391.58|397|391.6|396.95|391.55|20
1641546870000|2022-01-07 09:14:30|396.97|391.57|397.4|392|397.44|392.04|396.97|391.57|28
1641546880000|2022-01-07 09:14:40|397.39|391.99|397.31|391.91|397.4|392|397.31|391.91|10
1641546890000|2022-01-07 09:14:50|397.3|391.9|397.32|391.92|397.39|391.99|397.3|391.9|19
1641546900000|2022-01-07 09:15:00|397.31|391.91|397.2|391.8|397.41|392.01|397.2|391.8|21
1641546910000|2022-01-07 09:15:10|397.19|391.79|397.2|391.8|397.26|391.86|397.13|391.73|14
1641546920000|2022-01-07 09:15:20|397.21|391.81|396.85|391.45|397.27|391.87|396.83|391.43|32
1641546930000|2022-01-07 09:15:30|396.86|391.46|396.85|391.45|396.87|391.47|396.66|391.26|21
1641546940000|2022-01-07 09:15:40|396.84|391.44|396.85|391.45|396.87|391.47|396.82|391.42|11
1641546950000|2022-01-07 09:15:50|396.82|391.42|396.79|391.39|396.85|391.45|396.77|391.37|13
1641546960000|2022-01-07 09:16:00|396.87|391.47|396.64|391.24|396.88|391.48|396.64|391.24|20
1641546970000|2022-01-07 09:16:10|396.67|391.27|396.67|391.27|396.75|391.35|396.67|391.27|15
1641546980000|2022-01-07 09:16:20|396.68|391.28|396.68|391.28|396.71|391.31|396.66|391.26|10
1641546990000|2022-01-07 09:16:30|396.69|391.29|396.67|391.27|396.75|391.35|396.67|391.27|14
1641547000000|2022-01-07 09:16:40|396.65|391.25|396.7|391.3|396.74|391.34|396.65|391.25|14
1641547010000|2022-01-07 09:16:50|396.69|391.29|396.69|391.29|396.69|391.29|396.65|391.25|8
1641547020000|2022-01-07 09:17:00|396.7|391.3|396.71|391.31|396.71|391.31|396.7|391.3|2
1641547030000|2022-01-07 09:17:10|396.72|391.32|396.84|391.44|396.85|391.45|396.72|391.32|11
1641547050000|2022-01-07 09:17:30|396.86|391.46|396.87|391.47|396.91|391.51|396.86|391.46|6
1641547060000|2022-01-07 09:17:40|396.86|391.46|396.95|391.55|396.99|391.59|396.86|391.46|18
1641547070000|2022-01-07 09:17:50|396.97|391.57|396.98|391.58|396.98|391.58|396.96|391.56|4
1641547080000|2022-01-07 09:18:00|396.97|391.57|397.09|391.69|397.1|391.7|396.97|391.57|7
1641547090000|2022-01-07 09:18:10|397.1|391.7|397.07|391.67|397.1|391.7|396.97|391.57|14
1641547100000|2022-01-07 09:18:20|397.08|391.68|397.05|391.65|397.08|391.68|397.04|391.64|14
1641547110000|2022-01-07 09:18:30|397.04|391.64|396.94|391.54|397.04|391.64|396.94|391.54|8
1641547120000|2022-01-07 09:18:40|396.95|391.55|397.04|391.64|397.04|391.64|396.95|391.55|9
1641547130000|2022-01-07 09:18:50|397.01|391.61|397.04|391.64|397.05|391.65|397.01|391.61|11
1641547140000|2022-01-07 09:19:00|397.02|391.62|396.94|391.54|397.02|391.62|396.94|391.54|11
1641547150000|2022-01-07 09:19:10|396.92|391.52|396.78|391.38|396.92|391.52|396.72|391.32|18
1641547160000|2022-01-07 09:19:20|396.74|391.34|396.95|391.55|397.01|391.61|396.74|391.34|17
1641547170000|2022-01-07 09:19:30|396.97|391.57|397.18|391.78|397.18|391.78|396.95|391.55|15
1641547180000|2022-01-07 09:19:40|397.2|391.8|397.93|392.53|397.93|392.53|397.2|391.8|29
1641547190000|2022-01-07 09:19:50|397.9|392.5|397.72|392.32|397.91|392.51|397.61|392.21|26
1641547200000|2022-01-07 09:20:00|397.77|392.37|397.63|392.23|397.79|392.39|397.59|392.19|16
1641547210000|2022-01-07 09:20:10|397.62|392.22|397.79|392.39|397.79|392.39|397.58|392.18|13
1641547220000|2022-01-07 09:20:20|397.78|392.38|397.64|392.24|397.78|392.38|397.62|392.22|20
1641547230000|2022-01-07 09:20:30|397.62|392.22|397.48|392.08|397.62|392.22|397.45|392.05|13
1641547240000|2022-01-07 09:20:40|397.5|392.1|397.45|392.05|397.51|392.11|397.44|392.04|7
1641547250000|2022-01-07 09:20:50|397.43|392.03|397.4|392|397.44|392.04|397.4|392|12
1641547260000|2022-01-07 09:21:00|397.41|392.01|397.68|392.28|397.73|392.33|397.41|392.01|28
1641547270000|2022-01-07 09:21:10|397.69|392.29|397.51|392.11|397.7|392.3|397.5|392.1|15
1641547280000|2022-01-07 09:21:20|397.52|392.12|397.36|391.96|397.56|392.16|397.36|391.96|15
1641547290000|2022-01-07 09:21:30|397.39|391.99|397.39|391.99|397.45|392.05|397.34|391.94|23
1641547300000|2022-01-07 09:21:40|397.38|391.98|397.41|392.01|397.43|392.03|397.36|391.96|16
1641547310000|2022-01-07 09:21:50|397.4|392|397.58|392.18|397.58|392.18|397.38|391.98|21
1641547320000|2022-01-07 09:22:00|397.59|392.19|397.9|392.5|397.9|392.5|397.54|392.14|19
1641547330000|2022-01-07 09:22:10|397.86|392.46|397.6|392.2|397.87|392.47|397.6|392.2|22
1641547340000|2022-01-07 09:22:20|397.57|392.17|397.4|392|397.57|392.17|397.38|391.98|23
1641547350000|2022-01-07 09:22:30|397.41|392.01|397.46|392.06|397.55|392.15|397.41|392.01|15
1641547360000|2022-01-07 09:22:40|397.45|392.05|397.33|391.93|397.47|392.07|397.33|391.93|22
1641547370000|2022-01-07 09:22:50|397.32|391.92|397.34|391.94|397.35|391.95|397.29|391.89|11
1641547380000|2022-01-07 09:23:00|397.3|391.9|397.2|391.8|397.3|391.9|397.19|391.79|20
1641547390000|2022-01-07 09:23:10|397.21|391.81|396.97|391.57|397.21|391.81|396.95|391.55|15
1641547400000|2022-01-07 09:23:20|396.98|391.58|397.03|391.63|397.07|391.67|396.98|391.58|9
1641547410000|2022-01-07 09:23:30|397.02|391.62|396.87|391.47|397.02|391.62|396.8|391.4|16
1641547420000|2022-01-07 09:23:40|396.85|391.45|396.85|391.45|396.89|391.49|396.85|391.45|9
1641547430000|2022-01-07 09:23:50|396.84|391.44|396.85|391.45|396.85|391.45|396.82|391.42|9
1641547440000|2022-01-07 09:24:00|396.86|391.46|396.87|391.47|396.92|391.52|396.85|391.45|11
1641547450000|2022-01-07 09:24:10|396.88|391.48|396.78|391.38|396.88|391.48|396.78|391.38|10
1641547460000|2022-01-07 09:24:20|396.79|391.39|396.79|391.39|396.8|391.4|396.74|391.34|14
1641547470000|2022-01-07 09:24:30|396.8|391.4|396.77|391.37|396.8|391.4|396.77|391.37|10
1641547480000|2022-01-07 09:24:40|396.78|391.38|396.85|391.45|396.88|391.48|396.77|391.37|15
1641547490000|2022-01-07 09:24:50|396.84|391.44|396.87|391.47|396.87|391.47|396.84|391.44|10
1641547500000|2022-01-07 09:25:00|396.88|391.48|397.03|391.63|397.03|391.63|396.88|391.48|16
1641547510000|2022-01-07 09:25:10|397.04|391.64|397.38|391.98|397.38|391.98|397.04|391.64|24
1641547520000|2022-01-07 09:25:20|397.37|391.97|397.48|392.08|397.48|392.08|397.37|391.97|21
1641547530000|2022-01-07 09:25:30|397.49|392.09|397.67|392.27|397.7|392.3|397.48|392.08|20
1641547540000|2022-01-07 09:25:40|397.66|392.26|397.56|392.16|397.68|392.28|397.51|392.11|16
1641547550000|2022-01-07 09:25:50|397.55|392.15|397.55|392.15|397.57|392.17|397.54|392.14|16
1641547560000|2022-01-07 09:26:00|397.54|392.14|397.54|392.14|397.56|392.16|397.53|392.13|10
1641547570000|2022-01-07 09:26:10|397.53|392.13|397.81|392.41|397.81|392.41|397.53|392.13|20
1641547580000|2022-01-07 09:26:20|397.8|392.4|397.94|392.54|398.01|392.61|397.8|392.4|16
1641547590000|2022-01-07 09:26:30|397.95|392.55|397.98|392.58|397.98|392.58|397.85|392.45|25
1641547600000|2022-01-07 09:26:40|397.97|392.57|397.86|392.46|397.98|392.58|397.83|392.43|22
1641547610000|2022-01-07 09:26:50|397.87|392.47|397.75|392.35|397.91|392.51|397.66|392.26|32
1641547620000|2022-01-07 09:27:00|397.77|392.37|397.62|392.22|397.81|392.41|397.61|392.21|30
1641547630000|2022-01-07 09:27:10|397.65|392.25|397.57|392.17|397.66|392.26|397.56|392.16|18
1641547640000|2022-01-07 09:27:20|397.56|392.16|397.7|392.3|397.7|392.3|397.56|392.16|17
1641547650000|2022-01-07 09:27:30|397.76|392.36|397.69|392.29|397.79|392.39|397.69|392.29|26
1641547660000|2022-01-07 09:27:40|397.7|392.3|397.75|392.35|397.78|392.38|397.67|392.27|18
1641547670000|2022-01-07 09:27:50|397.76|392.36|397.73|392.33|397.77|392.37|397.68|392.28|20
1641547680000|2022-01-07 09:28:00|397.74|392.34|397.72|392.32|397.74|392.34|397.67|392.27|11
1641547690000|2022-01-07 09:28:10|397.7|392.3|397.7|392.3|397.72|392.32|397.64|392.24|13
1641547700000|2022-01-07 09:28:20|397.72|392.32|397.57|392.17|397.72|392.32|397.57|392.17|11
1641547710000|2022-01-07 09:28:30|397.56|392.16|397.42|392.02|397.56|392.16|397.41|392.01|18
1641547720000|2022-01-07 09:28:40|397.47|392.07|397.46|392.06|397.47|392.07|397.44|392.04|4
1641547730000|2022-01-07 09:28:50|397.47|392.07|397.46|392.06|397.47|392.07|397.46|392.06|2
1641547740000|2022-01-07 09:29:00|397.47|392.07|397.49|392.09|397.53|392.13|397.47|392.07|9
1641547750000|2022-01-07 09:29:10|397.48|392.08|397.46|392.06|397.48|392.08|397.4|392|18
1641547760000|2022-01-07 09:29:20|397.45|392.05|397.45|392.05|397.45|392.05|397.43|392.03|5
1641547770000|2022-01-07 09:29:30|397.44|392.04|397.39|391.99|397.44|392.04|397.31|391.91|19
1641547780000|2022-01-07 09:29:40|397.41|392.01|397.41|392.01|397.45|392.05|397.39|391.99|24
1641547790000|2022-01-07 09:29:50|397.42|392.02|397.43|392.03|397.45|392.05|397.4|392|10
1641547800000|2022-01-07 09:30:00|397.42|392.02|397.46|392.06|397.51|392.11|397.4|392|16
1641547810000|2022-01-07 09:30:10|397.47|392.07|397.78|392.38|397.8|392.4|397.44|392.04|23
1641547820000|2022-01-07 09:30:20|397.8|392.4|397.87|392.47|397.91|392.51|397.8|392.4|18
1641547830000|2022-01-07 09:30:30|397.86|392.46|397.73|392.33|397.87|392.47|397.73|392.33|9
1641547840000|2022-01-07 09:30:40|397.74|392.34|398.09|392.69|398.12|392.72|397.74|392.34|24
1641547850000|2022-01-07 09:30:50|398.08|392.68|398.2|392.8|398.2|392.8|398.08|392.68|18
1641547860000|2022-01-07 09:31:00|398.18|392.78|398.17|392.77|398.18|392.78|398.06|392.66|23
1641547870000|2022-01-07 09:31:10|398.16|392.76|398.48|393.08|398.48|393.08|398.14|392.74|25
1641547880000|2022-01-07 09:31:20|398.45|393.05|398.47|393.07|398.49|393.09|398.4|393|11
1641547890000|2022-01-07 09:31:30|398.49|393.09|398.48|393.08|398.53|393.13|398.38|392.98|22
1641547900000|2022-01-07 09:31:40|398.5|393.1|398.48|393.08|398.54|393.14|398.47|393.07|24
1641547910000|2022-01-07 09:31:50|398.49|393.09|398.36|392.96|398.55|393.15|398.34|392.94|29
1641547920000|2022-01-07 09:32:00|398.33|392.93|398.45|393.05|398.51|393.11|398.19|392.79|29
1641547930000|2022-01-07 09:32:10|398.54|393.14|398.54|393.14|398.56|393.16|398.47|393.07|24
1641547940000|2022-01-07 09:32:20|398.53|393.13|399.18|393.78|399.46|394.06|398.49|393.09|30
1641547950000|2022-01-07 09:32:30|399.17|393.77|399|393.6|399.24|393.84|399|393.6|23
1641547960000|2022-01-07 09:32:40|399.03|393.63|398.81|393.41|399.08|393.68|398.77|393.37|17
1641547970000|2022-01-07 09:32:50|398.82|393.42|398.79|393.39|398.85|393.45|398.57|393.17|23
1641547980000|2022-01-07 09:33:00|398.75|393.35|398.77|393.37|398.81|393.41|398.75|393.35|13
1641547990000|2022-01-07 09:33:10|398.75|393.35|398.77|393.37|398.78|393.38|398.73|393.33|11
1641548000000|2022-01-07 09:33:20|398.75|393.35|398.49|393.09|398.77|393.37|398.49|393.09|18
1641548010000|2022-01-07 09:33:30|398.5|393.1|398.54|393.14|398.57|393.17|398.44|393.04|21
1641548020000|2022-01-07 09:33:40|398.55|393.15|398.68|393.28|398.71|393.31|398.55|393.15|19
1641548030000|2022-01-07 09:33:50|398.69|393.29|398.68|393.28|398.69|393.29|398.67|393.27|7
1641548040000|2022-01-07 09:34:00|398.73|393.33|398.58|393.18|398.76|393.36|398.55|393.15|12
1641548050000|2022-01-07 09:34:10|398.57|393.17|398.59|393.19|398.6|393.2|398.56|393.16|10
1641548060000|2022-01-07 09:34:20|398.58|393.18|398.6|393.2|398.6|393.2|398.57|393.17|4
1641548070000|2022-01-07 09:34:30|398.59|393.19|398.82|393.42|398.85|393.45|398.59|393.19|19
1641548080000|2022-01-07 09:34:40|398.79|393.39|398.86|393.46|398.86|393.46|398.74|393.34|15
1641548090000|2022-01-07 09:34:50|398.87|393.47|398.99|393.59|399.01|393.61|398.85|393.45|17
1641548100000|2022-01-07 09:35:00|399.01|393.61|398.99|393.59|399.01|393.61|398.92|393.52|9
1641548110000|2022-01-07 09:35:10|398.98|393.58|398.77|393.37|398.98|393.58|398.77|393.37|11
1641548120000|2022-01-07 09:35:20|398.76|393.36|398.75|393.35|398.76|393.36|398.69|393.29|18
1641548130000|2022-01-07 09:35:30|398.77|393.37|398.72|393.32|398.77|393.37|398.69|393.29|12
1641548140000|2022-01-07 09:35:40|398.71|393.31|398.75|393.35|398.75|393.35|398.7|393.3|11
1641548150000|2022-01-07 09:35:50|398.73|393.33|398.76|393.36|398.78|393.38|398.71|393.31|15
1641548160000|2022-01-07 09:36:00|398.75|393.35|398.74|393.34|398.75|393.35|398.73|393.33|4
1641548170000|2022-01-07 09:36:10|398.75|393.35|398.91|393.51|398.94|393.54|398.72|393.32|17
1641548180000|2022-01-07 09:36:20|398.9|393.5|398.99|393.59|399.02|393.62|398.9|393.5|26
1641548190000|2022-01-07 09:36:30|399.04|393.64|399.33|393.93|399.35|393.95|398.97|393.57|26
1641548200000|2022-01-07 09:36:40|399.39|393.99|399.58|394.18|399.75|394.35|399.39|393.99|30
1641548210000|2022-01-07 09:36:50|399.62|394.22|399.28|393.88|399.65|394.25|399.24|393.84|32
1641548220000|2022-01-07 09:37:00|399.29|393.89|399.02|393.62|399.35|393.95|398.98|393.58|31
1641548230000|2022-01-07 09:37:10|398.99|393.59|399.04|393.64|399.25|393.85|398.97|393.57|28
1641548240000|2022-01-07 09:37:20|399.02|393.62|398.94|393.54|399.06|393.66|398.86|393.46|27
1641548250000|2022-01-07 09:37:30|398.9|393.5|398.71|393.31|398.95|393.55|398.57|393.17|30
1641548260000|2022-01-07 09:37:40|398.7|393.3|398.85|393.45|398.87|393.47|398.7|393.3|18
1641548270000|2022-01-07 09:37:50|398.87|393.47|398.81|393.41|398.87|393.47|398.73|393.33|27
1641548280000|2022-01-07 09:38:00|398.84|393.44|398.94|393.54|399|393.6|398.82|393.42|32
1641548290000|2022-01-07 09:38:10|398.93|393.53|398.79|393.39|398.93|393.53|398.57|393.17|27
1641548300000|2022-01-07 09:38:20|398.78|393.38|398.68|393.28|398.95|393.55|398.68|393.28|26
1641548310000|2022-01-07 09:38:30|398.65|393.25|398.86|393.46|398.87|393.47|398.64|393.24|19
1641548320000|2022-01-07 09:38:40|398.87|393.47|399|393.6|399|393.6|398.87|393.47|15
1641548330000|2022-01-07 09:38:50|399.01|393.61|399.01|393.61|399.11|393.71|398.99|393.59|21
1641548340000|2022-01-07 09:39:00|399|393.6|398.95|393.55|399|393.6|398.92|393.52|17
1641548350000|2022-01-07 09:39:10|398.94|393.54|399.04|393.64|399.04|393.64|398.93|393.53|12
1641548360000|2022-01-07 09:39:20|399.03|393.63|399.02|393.62|399.03|393.63|399.02|393.62|2
1641628800000|2022-01-08 08:00:00|391.82|386.42|391.88|386.48|391.88|386.48|391.82|386.42|7
1641628810000|2022-01-08 08:00:10|391.89|386.49|391.93|386.53|391.93|386.53|391.89|386.49|11
1641628820000|2022-01-08 08:00:20|391.92|386.52|392.33|386.93|392.33|386.93|391.91|386.51|17
1641628830000|2022-01-08 08:00:30|392.31|386.91|392.28|386.88|392.33|386.93|392.28|386.88|13
1641628840000|2022-01-08 08:00:40|392.29|386.89|392.2|386.8|392.31|386.91|392.2|386.8|25
1641628850000|2022-01-08 08:00:50|392.21|386.81|392.15|386.75|392.21|386.81|392.14|386.74|12
1641628860000|2022-01-08 08:01:00|392.14|386.74|392.15|386.75|392.15|386.75|392.12|386.72|11
1641628870000|2022-01-08 08:01:10|392.13|386.73|392.2|386.8|392.23|386.83|392.13|386.73|16
1641628880000|2022-01-08 08:01:20|392.21|386.81|392.12|386.72|392.22|386.82|392.11|386.71|13
1641628890000|2022-01-08 08:01:30|392.11|386.71|392.12|386.72|392.13|386.73|392.11|386.71|5
1641628900000|2022-01-08 08:01:40|392.11|386.71|392.35|386.95|392.35|386.95|392.11|386.71|12
1641628910000|2022-01-08 08:01:50|392.36|386.96|392.38|386.98|392.38|386.98|392.34|386.94|14
1641628920000|2022-01-08 08:02:00|392.41|387.01|392.5|387.1|392.5|387.1|392.41|387.01|10
1641628930000|2022-01-08 08:02:10|392.49|387.09|392.49|387.09|392.5|387.1|392.47|387.07|15
1641628940000|2022-01-08 08:02:20|392.5|387.1|392.41|387.01|392.51|387.11|392.41|387.01|10
1641628950000|2022-01-08 08:02:30|392.4|387|392.47|387.07|392.48|387.08|392.4|387|15
1641628960000|2022-01-08 08:02:40|392.48|387.08|392.44|387.04|392.49|387.09|392.42|387.02|16
1641628970000|2022-01-08 08:02:50|392.42|387.02|392.42|387.02|392.42|387.02|392.4|387|5
1641628980000|2022-01-08 08:03:00|392.43|387.03|392.45|387.05|392.45|387.05|392.41|387.01|7
1641628990000|2022-01-08 08:03:10|392.44|387.04|392.52|387.12|392.52|387.12|392.44|387.04|9
1641629000000|2022-01-08 08:03:20|392.53|387.13|392.58|387.18|392.58|387.18|392.53|387.13|8
1641629010000|2022-01-08 08:03:30|392.57|387.17|392.56|387.16|392.57|387.17|392.55|387.15|5
1641629020000|2022-01-08 08:03:40|392.57|387.17|392.58|387.18|392.58|387.18|392.56|387.16|6
1641629030000|2022-01-08 08:03:50|392.62|387.22|392.62|387.22|392.62|387.22|392.62|387.22|1
1641629040000|2022-01-08 08:04:00|392.61|387.21|392.62|387.22|392.62|387.22|392.61|387.21|2
1641629050000|2022-01-08 08:04:10|392.61|387.21|392.62|387.22|392.62|387.22|392.61|387.21|2
1641629060000|2022-01-08 08:04:20|392.61|387.21|392.65|387.25|392.65|387.25|392.61|387.21|5
1641629070000|2022-01-08 08:04:30|392.64|387.24|392.7|387.3|392.72|387.32|392.64|387.24|6
1641629080000|2022-01-08 08:04:40|392.71|387.31|392.71|387.31|392.72|387.32|392.69|387.29|14
1641629090000|2022-01-08 08:04:50|392.72|387.32|392.72|387.32|392.73|387.33|392.71|387.31|7
1641629100000|2022-01-08 08:05:00|392.73|387.33|392.82|387.42|392.82|387.42|392.73|387.33|5
1641629110000|2022-01-08 08:05:10|392.81|387.41|392.74|387.34|392.81|387.41|392.73|387.33|12
1641629120000|2022-01-08 08:05:20|392.75|387.35|392.77|387.37|392.79|387.39|392.75|387.35|15
1641629130000|2022-01-08 08:05:30|392.78|387.38|392.78|387.38|392.79|387.39|392.78|387.38|9
1641629140000|2022-01-08 08:05:40|392.79|387.39|392.78|387.38|392.8|387.4|392.78|387.38|8
1641629150000|2022-01-08 08:05:50|392.79|387.39|392.81|387.41|392.82|387.42|392.78|387.38|11
1641629160000|2022-01-08 08:06:00|392.79|387.39|392.78|387.38|392.81|387.41|392.78|387.38|9
1641629170000|2022-01-08 08:06:10|392.79|387.39|392.81|387.41|392.82|387.42|392.78|387.38|12
1641629180000|2022-01-08 08:06:20|392.83|387.43|392.87|387.47|392.9|387.5|392.83|387.43|8
1641629190000|2022-01-08 08:06:30|392.88|387.48|393.28|387.88|393.28|387.88|392.88|387.48|23
1641629200000|2022-01-08 08:06:40|393.42|388.02|393.34|387.94|393.47|388.07|393.3|387.9|27
1641629210000|2022-01-08 08:06:50|393.33|387.93|393.24|387.84|393.34|387.94|393.24|387.84|17
1641629220000|2022-01-08 08:07:00|393.25|387.85|393.24|387.84|393.25|387.85|393.23|387.83|10
1641629230000|2022-01-08 08:07:10|393.26|387.86|393.24|387.84|393.26|387.86|393.24|387.84|14
1641629240000|2022-01-08 08:07:20|393.23|387.83|393.28|387.88|393.28|387.88|393.23|387.83|9
1641629250000|2022-01-08 08:07:30|393.27|387.87|393.46|388.06|393.47|388.07|393.27|387.87|19
1641629260000|2022-01-08 08:07:40|393.47|388.07|393.41|388.01|393.49|388.09|393.41|388.01|13
1641629270000|2022-01-08 08:07:50|393.42|388.02|393.47|388.07|393.47|388.07|393.41|388.01|9
1641629280000|2022-01-08 08:08:00|393.48|388.08|393.37|387.97|393.48|388.08|393.37|387.97|7
1641629290000|2022-01-08 08:08:10|393.36|387.96|393.31|387.91|393.36|387.96|393.29|387.89|12
1641629300000|2022-01-08 08:08:20|393.32|387.92|392.8|387.4|393.32|387.92|392.8|387.4|19
1641629310000|2022-01-08 08:08:30|392.81|387.41|393.12|387.72|393.15|387.75|392.81|387.41|21
1641629320000|2022-01-08 08:08:40|393.11|387.71|392.97|387.57|393.11|387.71|392.96|387.56|18
1641629330000|2022-01-08 08:08:50|392.98|387.58|392.99|387.59|393|387.6|392.98|387.58|4
1641629340000|2022-01-08 08:09:00|393|387.6|393.03|387.63|393.05|387.65|393|387.6|8
1641629360000|2022-01-08 08:09:20|393.02|387.62|392.96|387.56|393.02|387.62|392.96|387.56|9
1641629370000|2022-01-08 08:09:30|392.97|387.57|392.91|387.51|392.97|387.57|392.89|387.49|12
1641629380000|2022-01-08 08:09:40|392.9|387.5|392.9|387.5|392.92|387.52|392.9|387.5|14
1641629390000|2022-01-08 08:09:50|392.91|387.51|392.99|387.59|392.99|387.59|392.9|387.5|9
1641629400000|2022-01-08 08:10:00|392.98|387.58|392.95|387.55|392.98|387.58|392.93|387.53|11
1641629410000|2022-01-08 08:10:10|392.96|387.56|392.94|387.54|392.96|387.56|392.9|387.5|13
1641629420000|2022-01-08 08:10:20|392.93|387.53|392.94|387.54|392.94|387.54|392.93|387.53|2
1641629430000|2022-01-08 08:10:30|392.95|387.55|392.94|387.54|392.96|387.56|392.93|387.53|8
1641629440000|2022-01-08 08:10:40|392.95|387.55|392.95|387.55|392.95|387.55|392.94|387.54|7
1641629450000|2022-01-08 08:10:50|392.94|387.54|392.95|387.55|392.95|387.55|392.94|387.54|4
1641629460000|2022-01-08 08:11:00|392.97|387.57|393.06|387.66|393.06|387.66|392.97|387.57|10
1641629470000|2022-01-08 08:11:10|393.05|387.65|393.06|387.66|393.06|387.66|393.05|387.65|4
1641629490000|2022-01-08 08:11:30|393.07|387.67|393.04|387.64|393.07|387.67|393.04|387.64|12
1641629500000|2022-01-08 08:11:40|393.06|387.66|393.08|387.68|393.08|387.68|393.06|387.66|3
1641629510000|2022-01-08 08:11:50|393.07|387.67|393.05|387.65|393.07|387.67|393.04|387.64|5
1641629520000|2022-01-08 08:12:00|393.04|387.64|393.07|387.67|393.07|387.67|393.04|387.64|5
1641629530000|2022-01-08 08:12:10|393.08|387.68|393.16|387.76|393.16|387.76|393.07|387.67|11
1641629540000|2022-01-08 08:12:20|393.2|387.8|393.35|387.95|393.35|387.95|393.2|387.8|15
1641629550000|2022-01-08 08:12:30|393.36|387.96|393.36|387.96|393.36|387.96|393.34|387.94|4
1641629560000|2022-01-08 08:12:40|393.35|387.95|393.34|387.94|393.35|387.95|393.31|387.91|13
1641629570000|2022-01-08 08:12:50|393.33|387.93|393.36|387.96|393.36|387.96|393.33|387.93|7
1641629580000|2022-01-08 08:13:00|393.35|387.95|393.55|388.15|393.55|388.15|393.34|387.94|15
1641629590000|2022-01-08 08:13:10|393.61|388.21|393.74|388.34|394|388.6|393.61|388.21|29
1641629600000|2022-01-08 08:13:20|393.7|388.3|393.63|388.23|393.74|388.34|393.62|388.22|19
1641629610000|2022-01-08 08:13:30|393.64|388.24|393.63|388.23|393.65|388.25|393.62|388.22|13
1641629620000|2022-01-08 08:13:40|393.61|388.21|393.67|388.27|393.67|388.27|393.55|388.15|11
1641629630000|2022-01-08 08:13:50|393.65|388.25|393.66|388.26|393.66|388.26|393.63|388.23|9
1641629640000|2022-01-08 08:14:00|393.67|388.27|393.44|388.04|393.67|388.27|393.41|388.01|22
1641629650000|2022-01-08 08:14:10|393.45|388.05|393.68|388.28|393.72|388.32|393.44|388.04|21
1641629660000|2022-01-08 08:14:20|393.67|388.27|393.71|388.31|393.71|388.31|393.66|388.26|18
1641629670000|2022-01-08 08:14:30|393.69|388.29|393.59|388.19|393.69|388.29|393.59|388.19|17
1641629680000|2022-01-08 08:14:40|393.6|388.2|393.57|388.17|393.62|388.22|393.57|388.17|15
1641629690000|2022-01-08 08:14:50|393.55|388.15|393.48|388.08|393.55|388.15|393.46|388.06|17
1641629700000|2022-01-08 08:15:00|393.47|388.07|393.22|387.82|393.47|388.07|393.21|387.81|21
1641629710000|2022-01-08 08:15:10|393.14|387.74|393.09|387.69|393.15|387.75|392.96|387.56|20
1641629720000|2022-01-08 08:15:20|393.11|387.71|393.24|387.84|393.25|387.85|393.11|387.71|19
1641629730000|2022-01-08 08:15:30|393.23|387.83|393.24|387.84|393.25|387.85|393.22|387.82|12
1641629740000|2022-01-08 08:15:40|393.22|387.82|393.24|387.84|393.25|387.85|393.22|387.82|4
1641629750000|2022-01-08 08:15:50|393.2|387.8|393.22|387.82|393.22|387.82|393.19|387.79|7
1641629760000|2022-01-08 08:16:00|393.23|387.83|393.23|387.83|393.29|387.89|393.23|387.83|7
1641629770000|2022-01-08 08:16:10|393.24|387.84|393.27|387.87|393.27|387.87|393.24|387.84|2
1641629780000|2022-01-08 08:16:20|393.26|387.86|393.41|388.01|393.41|388.01|393.26|387.86|18
1641629790000|2022-01-08 08:16:30|393.4|388|393.3|387.9|393.4|388|393.27|387.87|26
1641629800000|2022-01-08 08:16:40|393.29|387.89|393.3|387.9|393.32|387.92|393.29|387.89|5
1641629810000|2022-01-08 08:16:50|393.28|387.88|393.26|387.86|393.28|387.88|393.26|387.86|5
1641629820000|2022-01-08 08:17:00|393.27|387.87|393.24|387.84|393.28|387.88|393.23|387.83|16
1641629830000|2022-01-08 08:17:10|393.25|387.85|393.24|387.84|393.27|387.87|393.24|387.84|8
1641629840000|2022-01-08 08:17:20|393.23|387.83|393.32|387.92|393.33|387.93|393.23|387.83|17
1641629850000|2022-01-08 08:17:30|393.31|387.91|393.28|387.88|393.32|387.92|393.27|387.87|6
1641629860000|2022-01-08 08:17:40|393.27|387.87|393.28|387.88|393.29|387.89|393.26|387.86|12
1641629870000|2022-01-08 08:17:50|393.27|387.87|393.26|387.86|393.29|387.89|393.22|387.82|14
1641629880000|2022-01-08 08:18:00|393.28|387.88|393.26|387.86|393.28|387.88|393.26|387.86|5
1641629890000|2022-01-08 08:18:10|393.27|387.87|393.28|387.88|393.3|387.9|393.23|387.83|19
1641629900000|2022-01-08 08:18:20|393.29|387.89|393.27|387.87|393.29|387.89|393.27|387.87|13
1641629910000|2022-01-08 08:18:30|393.28|387.88|393.28|387.88|393.28|387.88|393.27|387.87|5
1641629920000|2022-01-08 08:18:40|393.27|387.87|393.28|387.88|393.28|387.88|393.27|387.87|4
1641629930000|2022-01-08 08:18:50|393.26|387.86|393.28|387.88|393.28|387.88|393.26|387.86|5
1641629940000|2022-01-08 08:19:00|393.27|387.87|393.14|387.74|393.28|387.88|393.14|387.74|5
1641629950000|2022-01-08 08:19:10|393.11|387.71|392.94|387.54|393.11|387.71|392.93|387.53|19
1641629960000|2022-01-08 08:19:20|392.96|387.56|392.84|387.44|392.96|387.56|392.84|387.44|15
1641629970000|2022-01-08 08:19:30|392.83|387.43|393.15|387.75|393.15|387.75|392.83|387.43|22
1641629980000|2022-01-08 08:19:40|393.14|387.74|393.22|387.82|393.22|387.82|393.14|387.74|9
1641629990000|2022-01-08 08:19:50|393.2|387.8|393.21|387.81|393.22|387.82|393.2|387.8|4
1641630000000|2022-01-08 08:20:00|393.22|387.82|393.37|387.97|393.41|388.01|393.22|387.82|17
1641630010000|2022-01-08 08:20:10|393.38|387.98|393.31|387.91|393.38|387.98|393.29|387.89|16
1641630020000|2022-01-08 08:20:20|393.32|387.92|393.34|387.94|393.34|387.94|393.31|387.91|7
1641630030000|2022-01-08 08:20:30|393.35|387.95|393.35|387.95|393.36|387.96|393.32|387.92|15
1641630040000|2022-01-08 08:20:40|393.34|387.94|393.34|387.94|393.35|387.95|393.31|387.91|10
1641630050000|2022-01-08 08:20:50|393.33|387.93|393.21|387.81|393.33|387.93|393.21|387.81|10
1641630060000|2022-01-08 08:21:00|393.18|387.78|392.43|387.03|393.18|387.78|392.41|387.01|25
1641630070000|2022-01-08 08:21:10|392.42|387.02|392.51|387.11|392.52|387.12|392.39|386.99|19
1641630080000|2022-01-08 08:21:20|392.5|387.1|392.5|387.1|392.5|387.1|392.43|387.03|21
1641630090000|2022-01-08 08:21:30|392.49|387.09|392.47|387.07|392.5|387.1|392.46|387.06|15
1641630100000|2022-01-08 08:21:40|392.46|387.06|392.45|387.05|392.46|387.06|392.38|386.98|11
1641630110000|2022-01-08 08:21:50|392.47|387.07|392.46|387.06|392.47|387.07|392.44|387.04|18
1641630120000|2022-01-08 08:22:00|392.47|387.07|392.46|387.06|392.48|387.08|392.45|387.05|15
1641630130000|2022-01-08 08:22:10|392.45|387.05|392.34|386.94|392.46|387.06|392.34|386.94|21
1641630140000|2022-01-08 08:22:20|392.26|386.86|392.21|386.81|392.26|386.86|392.13|386.73|19
1641630150000|2022-01-08 08:22:30|392.2|386.8|392.35|386.95|392.35|386.95|392.19|386.79|19
1641630160000|2022-01-08 08:22:40|392.36|386.96|392.29|386.89|392.39|386.99|392.28|386.88|11
1641630170000|2022-01-08 08:22:50|392.3|386.9|392.33|386.93|392.35|386.95|392.29|386.89|12
1641630180000|2022-01-08 08:23:00|392.32|386.92|392.34|386.94|392.35|386.95|392.32|386.92|11
1641630190000|2022-01-08 08:23:10|392.33|386.93|392.34|386.94|392.35|386.95|392.33|386.93|12
1641630200000|2022-01-08 08:23:20|392.32|386.92|392.29|386.89|392.32|386.92|392.29|386.89|11
1641630210000|2022-01-08 08:23:30|392.3|386.9|392.32|386.92|392.32|386.92|392.29|386.89|7
1641630220000|2022-01-08 08:23:40|392.33|386.93|392.32|386.92|392.34|386.94|392.32|386.92|6
1641630230000|2022-01-08 08:23:50|392.33|386.93|392.38|386.98|392.41|387.01|392.32|386.92|15
1641630240000|2022-01-08 08:24:00|392.39|386.99|392.41|387.01|392.43|387.03|392.39|386.99|14
1641630250000|2022-01-08 08:24:10|392.42|387.02|392.23|386.83|392.42|387.02|392.09|386.69|20
1641630260000|2022-01-08 08:24:20|392.24|386.84|392.29|386.89|392.38|386.98|392.24|386.84|22
1641630270000|2022-01-08 08:24:30|392.28|386.88|392.33|386.93|392.34|386.94|392.27|386.87|12
1641630280000|2022-01-08 08:24:40|392.32|386.92|392.32|386.92|392.33|386.93|392.32|386.92|5
1641630290000|2022-01-08 08:24:50|392.31|386.91|392.29|386.89|392.32|386.92|392.28|386.88|7
1641630300000|2022-01-08 08:25:00|392.28|386.88|392.3|386.9|392.31|386.91|392.28|386.88|7
1641630310000|2022-01-08 08:25:10|392.31|386.91|392.31|386.91|392.32|386.92|392.31|386.91|3
1641630320000|2022-01-08 08:25:20|392.32|386.92|392.32|386.92|392.32|386.92|392.32|386.92|1
1641630330000|2022-01-08 08:25:30|392.31|386.91|392.31|386.91|392.32|386.92|392.31|386.91|13
1641630340000|2022-01-08 08:25:40|392.32|386.92|392.49|387.09|392.49|387.09|392.31|386.91|16
1641630350000|2022-01-08 08:25:50|392.5|387.1|392.51|387.11|392.54|387.14|392.49|387.09|16
1641630360000|2022-01-08 08:26:00|392.5|387.1|392.52|387.12|392.53|387.13|392.5|387.1|9
1641630370000|2022-01-08 08:26:10|392.53|387.13|392.52|387.12|392.53|387.13|392.52|387.12|2
1641630380000|2022-01-08 08:26:20|392.51|387.11|392.42|387.02|392.52|387.12|392.41|387.01|13
1641630390000|2022-01-08 08:26:30|392.44|387.04|392.53|387.13|392.55|387.15|392.44|387.04|13
1641630400000|2022-01-08 08:26:40|392.52|387.12|392.49|387.09|392.59|387.19|392.49|387.09|15
1641630410000|2022-01-08 08:26:50|392.47|387.07|392.4|387|392.48|387.08|392.39|386.99|11
1641630420000|2022-01-08 08:27:00|392.42|387.02|392.43|387.03|392.43|387.03|392.4|387|14
1641630430000|2022-01-08 08:27:10|392.42|387.02|392.44|387.04|392.46|387.06|392.41|387.01|11
1641630440000|2022-01-08 08:27:20|392.45|387.05|392.43|387.03|392.45|387.05|392.43|387.03|9
1641630450000|2022-01-08 08:27:30|392.44|387.04|392.48|387.08|392.5|387.1|392.42|387.02|15
1641630460000|2022-01-08 08:27:40|392.47|387.07|392.48|387.08|392.49|387.09|392.47|387.07|6
1641630470000|2022-01-08 08:27:50|392.49|387.09|392.49|387.09|392.49|387.09|392.49|387.09|1
1641630480000|2022-01-08 08:28:00|392.5|387.1|392.48|387.08|392.5|387.1|392.48|387.08|5
1641630490000|2022-01-08 08:28:10|392.47|387.07|392.47|387.07|392.48|387.08|392.47|387.07|9
1641630500000|2022-01-08 08:28:20|392.48|387.08|392.3|386.9|392.48|387.08|392.3|386.9|13
1641630510000|2022-01-08 08:28:30|392.31|386.91|392.16|386.76|392.34|386.94|392.16|386.76|29
1641630520000|2022-01-08 08:28:40|392.17|386.77|392.1|386.7|392.19|386.79|392.09|386.69|12
1641630530000|2022-01-08 08:28:50|392.09|386.69|392.1|386.7|392.1|386.7|392.09|386.69|8
1641630540000|2022-01-08 08:29:00|392.12|386.72|392.35|386.95|392.36|386.96|392.12|386.72|20
1641630550000|2022-01-08 08:29:10|392.36|386.96|392.41|387.01|392.42|387.02|392.34|386.94|11
1641630560000|2022-01-08 08:29:20|392.42|387.02|392.22|386.82|392.43|387.03|392.22|386.82|14
1641630570000|2022-01-08 08:29:30|392.21|386.81|391.92|386.52|392.22|386.82|391.88|386.48|22
1641630580000|2022-01-08 08:29:40|391.95|386.55|391.97|386.57|391.97|386.57|391.95|386.55|7
1641630590000|2022-01-08 08:29:50|391.9|386.5|391.9|386.5|391.92|386.52|391.9|386.5|9
1641630600000|2022-01-08 08:30:00|391.89|386.49|391.76|386.36|391.91|386.51|391.76|386.36|25
1641630610000|2022-01-08 08:30:10|391.77|386.37|391.57|386.17|391.78|386.38|391.56|386.16|20
1641630620000|2022-01-08 08:30:20|391.58|386.18|391.67|386.27|391.67|386.27|391.56|386.16|25
1641630630000|2022-01-08 08:30:30|391.69|386.29|391.68|386.28|391.74|386.34|391.66|386.26|13
1641630640000|2022-01-08 08:30:40|391.67|386.27|391.7|386.3|391.7|386.3|391.65|386.25|17
1641630650000|2022-01-08 08:30:50|391.69|386.29|391.82|386.42|391.84|386.44|391.69|386.29|11
1641630660000|2022-01-08 08:31:00|391.81|386.41|391.85|386.45|391.86|386.46|391.81|386.41|11
1641630670000|2022-01-08 08:31:10|391.86|386.46|391.94|386.54|391.95|386.55|391.86|386.46|10
1641630680000|2022-01-08 08:31:20|391.95|386.55|391.83|386.43|391.95|386.55|391.83|386.43|16
1641630690000|2022-01-08 08:31:30|391.84|386.44|391.83|386.43|391.86|386.46|391.83|386.43|5
1641630700000|2022-01-08 08:31:40|391.8|386.4|391.6|386.2|391.8|386.4|391.6|386.2|22
1641630710000|2022-01-08 08:31:50|391.55|386.15|391.37|385.97|391.55|386.15|391.36|385.96|21
1641630720000|2022-01-08 08:32:00|391.39|385.99|391.39|385.99|391.39|385.99|391.37|385.97|3
1641630730000|2022-01-08 08:32:10|391.38|385.98|391.28|385.88|391.38|385.98|391.23|385.83|27
1641630740000|2022-01-08 08:32:20|391.27|385.87|390.9|385.5|391.27|385.87|390.73|385.33|28
1641630750000|2022-01-08 08:32:30|390.94|385.54|390.9|385.5|390.95|385.55|390.9|385.5|22
1641630760000|2022-01-08 08:32:40|390.86|385.46|391.22|385.82|391.25|385.85|390.84|385.44|25
1641630770000|2022-01-08 08:32:50|391.23|385.83|391.17|385.77|391.23|385.83|391.16|385.76|24
1641630780000|2022-01-08 08:33:00|391.19|385.79|391.17|385.77|391.19|385.79|391.14|385.74|17
1641630790000|2022-01-08 08:33:10|391.15|385.75|391.17|385.77|391.18|385.78|391.15|385.75|7
1641630800000|2022-01-08 08:33:20|391.18|385.78|391.24|385.84|391.26|385.86|391.18|385.78|11
1641630810000|2022-01-08 08:33:30|391.23|385.83|391.28|385.88|391.29|385.89|391.23|385.83|7
1641630820000|2022-01-08 08:33:40|391.26|385.86|391.21|385.81|391.26|385.86|391.17|385.77|16
1641630830000|2022-01-08 08:33:50|391.2|385.8|391.25|385.85|391.25|385.85|391.19|385.79|9
1641630840000|2022-01-08 08:34:00|391.24|385.84|391.33|385.93|391.33|385.93|391.24|385.84|9
1641630850000|2022-01-08 08:34:10|391.36|385.96|391.35|385.95|391.36|385.96|391.35|385.95|2
1641630860000|2022-01-08 08:34:20|391.36|385.96|391.26|385.86|391.36|385.96|391.26|385.86|14
1641630870000|2022-01-08 08:34:30|391.27|385.87|391.27|385.87|391.28|385.88|391.25|385.85|10
1641630880000|2022-01-08 08:34:40|391.28|385.88|391.29|385.89|391.32|385.92|391.26|385.86|10
1641630890000|2022-01-08 08:34:50|391.3|385.9|391.29|385.89|391.3|385.9|391.28|385.88|10
1641630900000|2022-01-08 08:35:00|391.28|385.88|391.31|385.91|391.31|385.91|391.28|385.88|6
1641630910000|2022-01-08 08:35:10|391.3|385.9|391.26|385.86|391.3|385.9|391.25|385.85|8
1641630920000|2022-01-08 08:35:20|391.25|385.85|391.2|385.8|391.26|385.86|391.2|385.8|14
1641630930000|2022-01-08 08:35:30|391.18|385.78|391.17|385.77|391.19|385.79|391.15|385.75|18
1641630940000|2022-01-08 08:35:40|391.16|385.76|391.18|385.78|391.2|385.8|391.16|385.76|13
1641630950000|2022-01-08 08:35:50|391.2|385.8|391.15|385.75|391.2|385.8|391.15|385.75|15
1641630960000|2022-01-08 08:36:00|391.14|385.74|391.17|385.77|391.18|385.78|391.14|385.74|12
1641630970000|2022-01-08 08:36:10|391.16|385.76|390.86|385.46|391.16|385.76|390.86|385.46|25
1641630980000|2022-01-08 08:36:20|390.87|385.47|391.11|385.71|391.11|385.71|390.87|385.47|12
1641630990000|2022-01-08 08:36:30|391.09|385.69|391.11|385.71|391.14|385.74|391.09|385.69|18
1641631000000|2022-01-08 08:36:40|391.09|385.69|391.09|385.69|391.11|385.71|391.08|385.68|7
1641631010000|2022-01-08 08:36:50|391.1|385.7|391.09|385.69|391.1|385.7|391.09|385.69|6
1641631020000|2022-01-08 08:37:00|391.1|385.7|391.14|385.74|391.16|385.76|391.07|385.67|8
1641631030000|2022-01-08 08:37:10|391.16|385.76|391.33|385.93|391.39|385.99|391.16|385.76|19
1641631040000|2022-01-08 08:37:20|391.31|385.91|391.3|385.9|391.33|385.93|391.3|385.9|15
1641631050000|2022-01-08 08:37:30|391.29|385.89|391.22|385.82|391.29|385.89|391.19|385.79|17
1641631060000|2022-01-08 08:37:40|391.21|385.81|391.19|385.79|391.22|385.82|391.18|385.78|9
1641631070000|2022-01-08 08:37:50|391.2|385.8|391.18|385.78|391.2|385.8|391.18|385.78|3
1641631080000|2022-01-08 08:38:00|391.17|385.77|391.15|385.75|391.18|385.78|391.15|385.75|5
1641631090000|2022-01-08 08:38:10|391.14|385.74|390.93|385.53|391.14|385.74|390.93|385.53|18
1641631100000|2022-01-08 08:38:20|390.95|385.55|391.08|385.68|391.08|385.68|390.92|385.52|24
1641631110000|2022-01-08 08:38:30|391.09|385.69|391.25|385.85|391.25|385.85|391.09|385.69|13
1641631120000|2022-01-08 08:38:40|391.24|385.84|391.26|385.86|391.27|385.87|391.23|385.83|11
1641631130000|2022-01-08 08:38:50|391.25|385.85|391.24|385.84|391.25|385.85|391.23|385.83|8
1641631140000|2022-01-08 08:39:00|391.25|385.85|391.27|385.87|391.28|385.88|391.25|385.85|6
1641631150000|2022-01-08 08:39:10|391.29|385.89|391.35|385.95|391.38|385.98|391.29|385.89|19
1641631160000|2022-01-08 08:39:20|391.36|385.96|391.33|385.93|391.38|385.98|391.33|385.93|11
1641631170000|2022-01-08 08:39:30|391.34|385.94|391.41|386.01|391.42|386.02|391.32|385.92|11
1641631180000|2022-01-08 08:39:40|391.42|386.02|391.38|385.98|391.42|386.02|391.37|385.97|19
1641631190000|2022-01-08 08:39:50|391.39|385.99|391.29|385.89|391.39|385.99|391.28|385.88|17
1641631200000|2022-01-08 08:40:00|391.3|385.9|391.3|385.9|391.3|385.9|391.27|385.87|6
1641631210000|2022-01-08 08:40:10|391.29|385.89|391.29|385.89|391.31|385.91|391.28|385.88|7
1641631220000|2022-01-08 08:40:20|391.27|385.87|391.32|385.92|391.33|385.93|391.27|385.87|11
1641631240000|2022-01-08 08:40:40|391.3|385.9|391.3|385.9|391.31|385.91|391.27|385.87|12
1641631250000|2022-01-08 08:40:50|391.31|385.91|391.21|385.81|391.31|385.91|391.21|385.81|13
1641631260000|2022-01-08 08:41:00|391.22|385.82|391.35|385.95|391.36|385.96|391.22|385.82|8
1641631270000|2022-01-08 08:41:10|391.36|385.96|391.35|385.95|391.38|385.98|391.31|385.91|19
1641631280000|2022-01-08 08:41:20|391.37|385.97|391.45|386.05|391.46|386.06|391.37|385.97|12
1641631290000|2022-01-08 08:41:30|391.46|386.06|391.44|386.04|391.46|386.06|391.44|386.04|18
1641631300000|2022-01-08 08:41:40|391.45|386.05|391.45|386.05|391.47|386.07|391.45|386.05|5
1641631310000|2022-01-08 08:41:50|391.44|386.04|391.37|385.97|391.45|386.05|391.35|385.95|12
1641631320000|2022-01-08 08:42:00|391.36|385.96|391.41|386.01|391.42|386.02|391.35|385.95|15
1641631330000|2022-01-08 08:42:10|391.4|386|391.36|385.96|391.41|386.01|391.35|385.95|21
1641631340000|2022-01-08 08:42:20|391.35|385.95|391.4|386|391.44|386.04|391.35|385.95|11
1641631350000|2022-01-08 08:42:30|391.41|386.01|391.38|385.98|391.42|386.02|391.38|385.98|6
1641631360000|2022-01-08 08:42:40|391.39|385.99|391.38|385.98|391.41|386.01|391.37|385.97|9
1641631370000|2022-01-08 08:42:50|391.37|385.97|391.38|385.98|391.4|386|391.36|385.96|15
1641631380000|2022-01-08 08:43:00|391.37|385.97|391.38|385.98|391.4|386|391.37|385.97|11
1641631390000|2022-01-08 08:43:10|391.37|385.97|391.38|385.98|391.39|385.99|391.37|385.97|8
1641631400000|2022-01-08 08:43:20|391.37|385.97|391.38|385.98|391.38|385.98|391.37|385.97|2
1641631410000|2022-01-08 08:43:30|391.39|385.99|391.38|385.98|391.39|385.99|391.38|385.98|4
1641631420000|2022-01-08 08:43:40|391.4|386|391.4|386|391.4|386|391.4|386|1
1641631430000|2022-01-08 08:43:50|391.41|386.01|391.4|386|391.41|386.01|391.4|386|2
1641631440000|2022-01-08 08:44:00|391.41|386.01|391.42|386.02|391.42|386.02|391.41|386.01|2
1641631450000|2022-01-08 08:44:10|391.41|386.01|391.44|386.04|391.44|386.04|391.4|386|5
1641631460000|2022-01-08 08:44:20|391.43|386.03|391.47|386.07|391.48|386.08|391.43|386.03|11
1641631470000|2022-01-08 08:44:30|391.48|386.08|391.39|385.99|391.48|386.08|391.39|385.99|6
1641631480000|2022-01-08 08:44:40|391.4|386|391.39|385.99|391.41|386.01|391.38|385.98|6
1641631490000|2022-01-08 08:44:50|391.37|385.97|391.34|385.94|391.38|385.98|391.33|385.93|6
1641631500000|2022-01-08 08:45:00|391.33|385.93|391.24|385.84|391.33|385.93|391.23|385.83|13
1641631510000|2022-01-08 08:45:10|391.25|385.85|391.28|385.88|391.29|385.89|391.25|385.85|18
1641631520000|2022-01-08 08:45:20|391.27|385.87|391.27|385.87|391.29|385.89|391.27|385.87|14
1641631530000|2022-01-08 08:45:30|391.28|385.88|391.3|385.9|391.3|385.9|391.27|385.87|7
1641631540000|2022-01-08 08:45:40|391.31|385.91|391.45|386.05|391.45|386.05|391.31|385.91|12
1641631550000|2022-01-08 08:45:50|391.46|386.06|391.47|386.07|391.47|386.07|391.45|386.05|6
1641631560000|2022-01-08 08:46:00|391.46|386.06|391.61|386.21|391.62|386.22|391.45|386.05|15
1641631570000|2022-01-08 08:46:10|391.63|386.23|391.63|386.23|391.63|386.23|391.61|386.21|5
1641631580000|2022-01-08 08:46:20|391.64|386.24|391.57|386.17|391.64|386.24|391.57|386.17|8
1641631590000|2022-01-08 08:46:30|391.56|386.16|391.55|386.15|391.57|386.17|391.54|386.14|11
1641631600000|2022-01-08 08:46:40|391.59|386.19|391.61|386.21|391.62|386.22|391.59|386.19|10
1641631610000|2022-01-08 08:46:50|391.62|386.22|391.63|386.23|391.63|386.23|391.61|386.21|4
1641631620000|2022-01-08 08:47:00|391.62|386.22|391.92|386.52|391.92|386.52|391.62|386.22|19
1641631630000|2022-01-08 08:47:10|391.93|386.53|391.8|386.4|391.93|386.53|391.8|386.4|15
1641631640000|2022-01-08 08:47:20|391.81|386.41|391.81|386.41|391.82|386.42|391.8|386.4|11
1641631650000|2022-01-08 08:47:30|391.82|386.42|391.95|386.55|391.95|386.55|391.8|386.4|14
1641631660000|2022-01-08 08:47:40|392.01|386.61|391.97|386.57|392.01|386.61|391.96|386.56|13
1641631670000|2022-01-08 08:47:50|391.96|386.56|391.94|386.54|391.96|386.56|391.94|386.54|7
1641631680000|2022-01-08 08:48:00|391.93|386.53|391.94|386.54|391.95|386.55|391.93|386.53|10
1641631690000|2022-01-08 08:48:10|391.93|386.53|391.95|386.55|391.95|386.55|391.93|386.53|7
1641631700000|2022-01-08 08:48:20|391.94|386.54|391.94|386.54|391.95|386.55|391.94|386.54|9
1641631710000|2022-01-08 08:48:30|391.93|386.53|391.78|386.38|391.94|386.54|391.78|386.38|11
1641631720000|2022-01-08 08:48:40|391.79|386.39|391.91|386.51|391.91|386.51|391.78|386.38|16
1641631730000|2022-01-08 08:48:50|391.9|386.5|392.09|386.69|392.09|386.69|391.9|386.5|17
1641631740000|2022-01-08 08:49:00|392.12|386.72|392.06|386.66|392.12|386.72|392.04|386.64|16
1641631750000|2022-01-08 08:49:10|392.04|386.64|392.04|386.64|392.07|386.67|392.04|386.64|11
1641631760000|2022-01-08 08:49:20|392.03|386.63|392.01|386.61|392.03|386.63|392|386.6|9
1641631770000|2022-01-08 08:49:30|392|386.6|392.01|386.61|392.01|386.61|391.99|386.59|6
1641631780000|2022-01-08 08:49:40|392|386.6|392.02|386.62|392.03|386.63|391.99|386.59|8
1641631790000|2022-01-08 08:49:50|392.01|386.61|392.12|386.72|392.15|386.75|392.01|386.61|13
1641631800000|2022-01-08 08:50:00|392.13|386.73|392.12|386.72|392.13|386.73|392.09|386.69|12
1641631810000|2022-01-08 08:50:10|392.13|386.73|392.09|386.69|392.13|386.73|392.09|386.69|9
1641631820000|2022-01-08 08:50:20|392.11|386.71|392.1|386.7|392.11|386.71|392.09|386.69|10
1641631830000|2022-01-08 08:50:30|392.08|386.68|392.1|386.7|392.11|386.71|392.08|386.68|10
1641631840000|2022-01-08 08:50:40|392.11|386.71|392.1|386.7|392.11|386.71|392.09|386.69|6
1641631850000|2022-01-08 08:50:50|392.09|386.69|392.11|386.71|392.11|386.71|392.09|386.69|3
1641631860000|2022-01-08 08:51:00|392.1|386.7|392.1|386.7|392.11|386.71|392.08|386.68|9
1641631870000|2022-01-08 08:51:10|392.09|386.69|391.93|386.53|392.09|386.69|391.93|386.53|9
1641631880000|2022-01-08 08:51:20|391.92|386.52|391.97|386.57|391.98|386.58|391.92|386.52|12
1641631890000|2022-01-08 08:51:30|391.96|386.56|391.97|386.57|391.97|386.57|391.96|386.56|6
1641631900000|2022-01-08 08:51:40|391.96|386.56|391.97|386.57|391.97|386.57|391.96|386.56|4
1641631910000|2022-01-08 08:51:50|391.98|386.58|392|386.6|392|386.6|391.98|386.58|6
1641631920000|2022-01-08 08:52:00|391.99|386.59|391.97|386.57|392|386.6|391.95|386.55|14
1641631930000|2022-01-08 08:52:10|391.99|386.59|391.98|386.58|391.99|386.59|391.96|386.56|10
1641631940000|2022-01-08 08:52:20|391.97|386.57|392|386.6|392.01|386.61|391.97|386.57|12
1641631950000|2022-01-08 08:52:30|392.02|386.62|392.13|386.73|392.17|386.77|392.02|386.62|17
1641631960000|2022-01-08 08:52:40|392.12|386.72|392.16|386.76|392.19|386.79|392.12|386.72|17
1641631970000|2022-01-08 08:52:50|392.17|386.77|392.16|386.76|392.17|386.77|392.16|386.76|2
1641631980000|2022-01-08 08:53:00|392.15|386.75|392.1|386.7|392.16|386.76|392.09|386.69|10
1641631990000|2022-01-08 08:53:10|392.11|386.71|392.09|386.69|392.12|386.72|392.09|386.69|8
1641632000000|2022-01-08 08:53:20|392.11|386.71|392.13|386.73|392.14|386.74|392.11|386.71|9
1641632010000|2022-01-08 08:53:30|392.14|386.74|392.07|386.67|392.14|386.74|392.07|386.67|11
1641632020000|2022-01-08 08:53:40|392.08|386.68|392.1|386.7|392.1|386.7|392.08|386.68|5
1641632030000|2022-01-08 08:53:50|392.09|386.69|392.1|386.7|392.1|386.7|392.09|386.69|2
1641632050000|2022-01-08 08:54:10|392.09|386.69|392.09|386.69|392.09|386.69|392.07|386.67|9
1641632060000|2022-01-08 08:54:20|392.08|386.68|392.07|386.67|392.08|386.68|392.07|386.67|6
1641632070000|2022-01-08 08:54:30|392.08|386.68|392.08|386.68|392.08|386.68|392.07|386.67|7
1641632080000|2022-01-08 08:54:40|392.07|386.67|392.07|386.67|392.08|386.68|392.07|386.67|3
1641632090000|2022-01-08 08:54:50|392.08|386.68|392.07|386.67|392.08|386.68|392.07|386.67|2
1641632100000|2022-01-08 08:55:00|392.06|386.66|391.94|386.54|392.06|386.66|391.94|386.54|11
1641632110000|2022-01-08 08:55:10|391.93|386.53|391.61|386.21|391.93|386.53|391.6|386.2|20
1641632120000|2022-01-08 08:55:20|391.63|386.23|391.61|386.21|391.65|386.25|391.61|386.21|11
1641632130000|2022-01-08 08:55:30|391.6|386.2|391.47|386.07|391.6|386.2|391.47|386.07|10
1641632140000|2022-01-08 08:55:40|391.5|386.1|391.52|386.12|391.54|386.14|391.48|386.08|24
1641632150000|2022-01-08 08:55:50|391.51|386.11|391.52|386.12|391.52|386.12|391.51|386.11|4
1641632160000|2022-01-08 08:56:00|391.53|386.13|391.52|386.12|391.53|386.13|391.51|386.11|9
1641632170000|2022-01-08 08:56:10|391.53|386.13|391.52|386.12|391.53|386.13|391.51|386.11|6
1641632180000|2022-01-08 08:56:20|391.51|386.11|391.6|386.2|391.6|386.2|391.5|386.1|9
1641632190000|2022-01-08 08:56:30|391.61|386.21|391.55|386.15|391.63|386.23|391.54|386.14|15
1641632200000|2022-01-08 08:56:40|391.56|386.16|391.52|386.12|391.57|386.17|391.5|386.1|10
1641632210000|2022-01-08 08:56:50|391.54|386.14|391.52|386.12|391.54|386.14|391.52|386.12|5
1641632220000|2022-01-08 08:57:00|391.5|386.1|391.5|386.1|391.51|386.11|391.48|386.08|8
1641632230000|2022-01-08 08:57:10|391.49|386.09|391.53|386.13|391.53|386.13|391.49|386.09|6
1641632240000|2022-01-08 08:57:20|391.51|386.11|391.51|386.11|391.51|386.11|391.5|386.1|5
1641632250000|2022-01-08 08:57:30|391.5|386.1|391.54|386.14|391.54|386.14|391.5|386.1|13
1641632260000|2022-01-08 08:57:40|391.53|386.13|391.54|386.14|391.54|386.14|391.53|386.13|4
1641632270000|2022-01-08 08:57:50|391.53|386.13|391.53|386.13|391.54|386.14|391.53|386.13|7
1641632280000|2022-01-08 08:58:00|391.52|386.12|391.53|386.13|391.54|386.14|391.52|386.12|4
1641632290000|2022-01-08 08:58:10|391.54|386.14|391.52|386.12|391.54|386.14|391.51|386.11|5
1641632300000|2022-01-08 08:58:20|391.53|386.13|391.49|386.09|391.53|386.13|391.49|386.09|9
1641632310000|2022-01-08 08:58:30|391.5|386.1|391.46|386.06|391.5|386.1|391.42|386.02|9
1641632320000|2022-01-08 08:58:40|391.45|386.05|391.47|386.07|391.47|386.07|391.43|386.03|16
1641632330000|2022-01-08 08:58:50|391.46|386.06|391.52|386.12|391.55|386.15|391.45|386.05|19
1641632340000|2022-01-08 08:59:00|391.51|386.11|391.52|386.12|391.52|386.12|391.51|386.11|2
1641632350000|2022-01-08 08:59:10|391.51|386.11|391.5|386.1|391.52|386.12|391.48|386.08|20
1641632360000|2022-01-08 08:59:20|391.51|386.11|391.54|386.14|391.54|386.14|391.5|386.1|12
1641632370000|2022-01-08 08:59:30|391.53|386.13|391.53|386.13|391.54|386.14|391.51|386.11|7
1641632380000|2022-01-08 08:59:40|391.54|386.14|391.53|386.13|391.54|386.14|391.53|386.13|4
1641632390000|2022-01-08 08:59:50|391.52|386.12|391.51|386.11|391.53|386.13|391.51|386.11|11
1641632400000|2022-01-08 09:00:00|391.52|386.12|391.63|386.23|391.63|386.23|391.48|386.08|16
1641632410000|2022-01-08 09:00:10|391.64|386.24|391.78|386.38|391.8|386.4|391.64|386.24|14
1641632420000|2022-01-08 09:00:20|391.79|386.39|391.71|386.31|391.8|386.4|391.69|386.29|15
1641632430000|2022-01-08 09:00:30|391.72|386.32|391.88|386.48|391.88|386.48|391.71|386.31|19
1641632440000|2022-01-08 09:00:40|391.89|386.49|391.89|386.49|391.9|386.5|391.89|386.49|3
1641632450000|2022-01-08 09:00:50|391.9|386.5|391.88|386.48|391.9|386.5|391.88|386.48|7
1641632460000|2022-01-08 09:01:00|391.87|386.47|391.88|386.48|391.88|386.48|391.86|386.46|6
1641632470000|2022-01-08 09:01:10|391.87|386.47|391.88|386.48|391.89|386.49|391.87|386.47|10
1641632480000|2022-01-08 09:01:20|391.89|386.49|391.87|386.47|391.89|386.49|391.86|386.46|9
1641632490000|2022-01-08 09:01:30|391.86|386.46|391.87|386.47|391.87|386.47|391.86|386.46|8
1641632500000|2022-01-08 09:01:40|391.88|386.48|391.89|386.49|391.91|386.51|391.88|386.48|3
1641632510000|2022-01-08 09:01:50|391.9|386.5|391.84|386.44|391.9|386.5|391.84|386.44|6
1641632520000|2022-01-08 09:02:00|391.83|386.43|391.83|386.43|391.85|386.45|391.82|386.42|8
1641632530000|2022-01-08 09:02:10|391.84|386.44|391.84|386.44|391.86|386.46|391.83|386.43|14
1641632540000|2022-01-08 09:02:20|391.83|386.43|391.83|386.43|391.85|386.45|391.83|386.43|5
1641632550000|2022-01-08 09:02:30|391.82|386.42|391.93|386.53|391.93|386.53|391.82|386.42|16
1641632560000|2022-01-08 09:02:40|391.92|386.52|391.83|386.43|391.92|386.52|391.81|386.41|7
1641632570000|2022-01-08 09:02:50|391.8|386.4|391.81|386.41|391.82|386.42|391.8|386.4|14
1641632580000|2022-01-08 09:03:00|391.82|386.42|391.85|386.45|391.85|386.45|391.81|386.41|11
1641632590000|2022-01-08 09:03:10|391.83|386.43|391.89|386.49|391.89|386.49|391.83|386.43|11
1641632600000|2022-01-08 09:03:20|391.9|386.5|391.98|386.58|391.99|386.59|391.9|386.5|11
1641632610000|2022-01-08 09:03:30|391.97|386.57|392.12|386.72|392.12|386.72|391.97|386.57|9
1641632620000|2022-01-08 09:03:40|392.15|386.75|392.11|386.71|392.18|386.78|392.11|386.71|14
1641632630000|2022-01-08 09:03:50|392.1|386.7|392.1|386.7|392.11|386.71|392.09|386.69|9
1641632640000|2022-01-08 09:04:00|392.11|386.71|392.11|386.71|392.11|386.71|392.1|386.7|3
1641632650000|2022-01-08 09:04:10|392.14|386.74|392.22|386.82|392.28|386.88|392.14|386.74|15
1641632660000|2022-01-08 09:04:20|392.23|386.83|392.24|386.84|392.26|386.86|392.23|386.83|11
1641632670000|2022-01-08 09:04:30|392.25|386.85|392.22|386.82|392.25|386.85|392.21|386.81|6
1641632680000|2022-01-08 09:04:40|392.24|386.84|391.93|386.53|392.24|386.84|391.9|386.5|14
1641632690000|2022-01-08 09:04:50|391.94|386.54|391.97|386.57|391.97|386.57|391.94|386.54|3
1641632700000|2022-01-08 09:05:00|391.96|386.56|392.13|386.73|392.14|386.74|391.96|386.56|18
1641632710000|2022-01-08 09:05:10|392.14|386.74|392.13|386.73|392.15|386.75|392.12|386.72|10
1641632720000|2022-01-08 09:05:20|392.15|386.75|392.17|386.77|392.17|386.77|392.15|386.75|5
1641632730000|2022-01-08 09:05:30|392.18|386.78|392.14|386.74|392.18|386.78|392.11|386.71|13
1641632740000|2022-01-08 09:05:40|392.15|386.75|392.16|386.76|392.17|386.77|392.14|386.74|11
1641632750000|2022-01-08 09:05:50|392.15|386.75|392.27|386.87|392.27|386.87|392.15|386.75|13
1641632760000|2022-01-08 09:06:00|392.28|386.88|392.29|386.89|392.29|386.89|392.26|386.86|8
1641632770000|2022-01-08 09:06:10|392.27|386.87|392.29|386.89|392.29|386.89|392.26|386.86|5
1641632780000|2022-01-08 09:06:20|392.28|386.88|392.27|386.87|392.29|386.89|392.27|386.87|6
1641632790000|2022-01-08 09:06:30|392.28|386.88|392.29|386.89|392.3|386.9|392.27|386.87|6
1641632800000|2022-01-08 09:06:40|392.28|386.88|392.3|386.9|392.31|386.91|392.28|386.88|9
1641632810000|2022-01-08 09:06:50|392.31|386.91|392.27|386.87|392.31|386.91|392.27|386.87|7
1641632820000|2022-01-08 09:07:00|392.28|386.88|392.28|386.88|392.31|386.91|392.27|386.87|9
1641632830000|2022-01-08 09:07:10|392.29|386.89|392.44|387.04|392.44|387.04|392.28|386.88|13
1641632840000|2022-01-08 09:07:20|392.43|387.03|392.46|387.06|392.46|387.06|392.43|387.03|8
1641632850000|2022-01-08 09:07:30|392.47|387.07|392.5|387.1|392.51|387.11|392.46|387.06|9
1641632860000|2022-01-08 09:07:40|392.49|387.09|392.56|387.16|392.57|387.17|392.49|387.09|9
1641632870000|2022-01-08 09:07:50|392.57|387.17|392.51|387.11|392.57|387.17|392.43|387.03|14
1641632880000|2022-01-08 09:08:00|392.49|387.09|392.51|387.11|392.51|387.11|392.48|387.08|9
1641632890000|2022-01-08 09:08:10|392.52|387.12|392.51|387.11|392.52|387.12|392.49|387.09|15
1641632900000|2022-01-08 09:08:20|392.54|387.14|392.55|387.15|392.55|387.15|392.53|387.13|4
1641632910000|2022-01-08 09:08:30|392.56|387.16|392.56|387.16|392.56|387.16|392.55|387.15|3
1641632920000|2022-01-08 09:08:40|392.57|387.17|392.69|387.29|392.69|387.29|392.57|387.17|9
1641632930000|2022-01-08 09:08:50|392.67|387.27|392.64|387.24|392.68|387.28|392.64|387.24|12
1641632940000|2022-01-08 09:09:00|392.65|387.25|392.64|387.24|392.65|387.25|392.64|387.24|4
1641632950000|2022-01-08 09:09:10|392.65|387.25|392.61|387.21|392.66|387.26|392.6|387.2|12
1641632960000|2022-01-08 09:09:20|392.6|387.2|392.6|387.2|392.6|387.2|392.6|387.2|1
1641632970000|2022-01-08 09:09:30|392.61|387.21|392.67|387.27|392.67|387.27|392.6|387.2|13
1641632980000|2022-01-08 09:09:40|392.66|387.26|392.66|387.26|392.68|387.28|392.65|387.25|8
1641632990000|2022-01-08 09:09:50|392.65|387.25|392.6|387.2|392.65|387.25|392.58|387.18|9
1641633000000|2022-01-08 09:10:00|392.61|387.21|392.6|387.2|392.61|387.21|392.58|387.18|6
1641633010000|2022-01-08 09:10:10|392.59|387.19|392.6|387.2|392.6|387.2|392.58|387.18|6
1641633020000|2022-01-08 09:10:20|392.59|387.19|392.46|387.06|392.59|387.19|392.43|387.03|15
1641633030000|2022-01-08 09:10:30|392.45|387.05|392.45|387.05|392.47|387.07|392.45|387.05|7
1641633040000|2022-01-08 09:10:40|392.44|387.04|392.44|387.04|392.45|387.05|392.43|387.03|5
1641633050000|2022-01-08 09:10:50|392.45|387.05|392.5|387.1|392.51|387.11|392.44|387.04|9
1641633060000|2022-01-08 09:11:00|392.52|387.12|392.49|387.09|392.52|387.12|392.49|387.09|9
1641633070000|2022-01-08 09:11:10|392.42|387.02|392.34|386.94|392.44|387.04|392.34|386.94|14
1641633080000|2022-01-08 09:11:20|392.35|386.95|392.35|386.95|392.35|386.95|392.34|386.94|9
1641633090000|2022-01-08 09:11:30|392.34|386.94|392.36|386.96|392.36|386.96|392.34|386.94|5
1641633100000|2022-01-08 09:11:40|392.35|386.95|392.3|386.9|392.35|386.95|392.3|386.9|4
1641633110000|2022-01-08 09:11:50|392.31|386.91|392.31|386.91|392.31|386.91|392.3|386.9|3
1641633120000|2022-01-08 09:12:00|392.32|386.92|392.32|386.92|392.32|386.92|392.32|386.92|1
1641633130000|2022-01-08 09:12:10|392.31|386.91|392.23|386.83|392.31|386.91|392.22|386.82|10
1641633140000|2022-01-08 09:12:20|392.22|386.82|392.27|386.87|392.27|386.87|392.22|386.82|5
1641633150000|2022-01-08 09:12:30|392.26|386.86|392.41|387.01|392.41|387.01|392.26|386.86|9
1641633160000|2022-01-08 09:12:40|392.44|387.04|392.28|386.88|392.44|387.04|392.28|386.88|13
1641633170000|2022-01-08 09:12:50|392.29|386.89|392.28|386.88|392.29|386.89|392.28|386.88|4
1641633180000|2022-01-08 09:13:00|392.29|386.89|392.29|386.89|392.32|386.92|392.29|386.89|10
1641633190000|2022-01-08 09:13:10|392.32|386.92|392.32|386.92|392.33|386.93|392.31|386.91|5
1641633200000|2022-01-08 09:13:20|392.33|386.93|392.34|386.94|392.35|386.95|392.31|386.91|12
1641633210000|2022-01-08 09:13:30|392.35|386.95|392.39|386.99|392.39|386.99|392.34|386.94|7
1641633220000|2022-01-08 09:13:40|392.41|387.01|392.42|387.02|392.42|387.02|392.4|387|4
1641633230000|2022-01-08 09:13:50|392.43|387.03|392.43|387.03|392.43|387.03|392.42|387.02|5
1641633240000|2022-01-08 09:14:00|392.42|387.02|392.45|387.05|392.45|387.05|392.42|387.02|6
1641633250000|2022-01-08 09:14:10|392.46|387.06|392.49|387.09|392.5|387.1|392.46|387.06|7
1641633260000|2022-01-08 09:14:20|392.5|387.1|392.5|387.1|392.5|387.1|392.5|387.1|1
1641633270000|2022-01-08 09:14:30|392.49|387.09|392.48|387.08|392.51|387.11|392.48|387.08|8
1641633280000|2022-01-08 09:14:40|392.46|387.06|392.5|387.1|392.5|387.1|392.46|387.06|15
1641633290000|2022-01-08 09:14:50|392.49|387.09|392.6|387.2|392.6|387.2|392.48|387.08|16
1641633300000|2022-01-08 09:15:00|392.61|387.21|392.61|387.21|392.66|387.26|392.6|387.2|18
1641633310000|2022-01-08 09:15:10|392.62|387.22|392.64|387.24|392.65|387.25|392.62|387.22|4
1641633320000|2022-01-08 09:15:20|392.63|387.23|392.62|387.22|392.64|387.24|392.62|387.22|6
1641633330000|2022-01-08 09:15:30|392.61|387.21|392.61|387.21|392.62|387.22|392.61|387.21|7
1641633340000|2022-01-08 09:15:40|392.6|387.2|392.5|387.1|392.6|387.2|392.49|387.09|12
1641633350000|2022-01-08 09:15:50|392.51|387.11|392.52|387.12|392.52|387.12|392.5|387.1|6
1641633360000|2022-01-08 09:16:00|392.53|387.13|392.54|387.14|392.58|387.18|392.53|387.13|9
1641633370000|2022-01-08 09:16:10|392.53|387.13|392.54|387.14|392.54|387.14|392.52|387.12|8
1641633380000|2022-01-08 09:16:20|392.55|387.15|392.55|387.15|392.55|387.15|392.54|387.14|3
1641633390000|2022-01-08 09:16:30|392.54|387.14|392.52|387.12|392.55|387.15|392.52|387.12|9
1641633400000|2022-01-08 09:16:40|392.51|387.11|392.48|387.08|392.52|387.12|392.48|387.08|7
1641633410000|2022-01-08 09:16:50|392.49|387.09|392.38|386.98|392.5|387.1|392.38|386.98|13
1641633420000|2022-01-08 09:17:00|392.37|386.97|392.42|387.02|392.42|387.02|392.37|386.97|14
1641633430000|2022-01-08 09:17:10|392.41|387.01|392.29|386.89|392.42|387.02|392.28|386.88|14
1641633440000|2022-01-08 09:17:20|392.28|386.88|392.32|386.92|392.33|386.93|392.27|386.87|10
1641633450000|2022-01-08 09:17:30|392.33|386.93|392.37|386.97|392.37|386.97|392.31|386.91|10
1641633460000|2022-01-08 09:17:40|392.36|386.96|392.37|386.97|392.37|386.97|392.36|386.96|2
1641633470000|2022-01-08 09:17:50|392.36|386.96|392.36|386.96|392.37|386.97|392.35|386.95|5
1641633480000|2022-01-08 09:18:00|392.35|386.95|392.32|386.92|392.35|386.95|392.3|386.9|9
1641633490000|2022-01-08 09:18:10|392.31|386.91|392.31|386.91|392.31|386.91|392.31|386.91|1
1641633510000|2022-01-08 09:18:30|392.32|386.92|392.33|386.93|392.33|386.93|392.32|386.92|8
1641633520000|2022-01-08 09:18:40|392.34|386.94|392.32|386.92|392.34|386.94|392.32|386.92|5
1641633530000|2022-01-08 09:18:50|392.33|386.93|392.33|386.93|392.33|386.93|392.32|386.92|3
1641633540000|2022-01-08 09:19:00|392.32|386.92|392.32|386.92|392.32|386.92|392.31|386.91|3
1641633560000|2022-01-08 09:19:20|392.31|386.91|392.18|386.78|392.31|386.91|392.18|386.78|10
1641633570000|2022-01-08 09:19:30|392.19|386.79|392.2|386.8|392.2|386.8|392.18|386.78|10
1641633580000|2022-01-08 09:19:40|392.21|386.81|392.22|386.82|392.22|386.82|392.21|386.81|6
1641633590000|2022-01-08 09:19:50|392.21|386.81|392.21|386.81|392.22|386.82|392.2|386.8|7
1641633600000|2022-01-08 09:20:00|392.2|386.8|392.18|386.78|392.21|386.81|392.18|386.78|9
1641633610000|2022-01-08 09:20:10|392.19|386.79|392.19|386.79|392.2|386.8|392.19|386.79|3
1641633620000|2022-01-08 09:20:20|392.2|386.8|392.2|386.8|392.2|386.8|392.19|386.79|3
1641633630000|2022-01-08 09:20:30|392.18|386.78|392.07|386.67|392.18|386.78|392.07|386.67|9
1641633640000|2022-01-08 09:20:40|392.06|386.66|392.07|386.67|392.1|386.7|392.05|386.65|13
1641633650000|2022-01-08 09:20:50|392.06|386.66|391.73|386.33|392.1|386.7|391.72|386.32|26
1641633660000|2022-01-08 09:21:00|391.72|386.32|391.77|386.37|391.84|386.44|391.72|386.32|18
1641633670000|2022-01-08 09:21:10|391.76|386.36|391.74|386.34|391.76|386.36|391.74|386.34|7
1641633680000|2022-01-08 09:21:20|391.75|386.35|391.76|386.36|391.76|386.36|391.72|386.32|12
1641633690000|2022-01-08 09:21:30|391.75|386.35|391.78|386.38|391.79|386.39|391.75|386.35|9
1641633700000|2022-01-08 09:21:40|391.79|386.39|391.81|386.41|391.81|386.41|391.78|386.38|7
1641633710000|2022-01-08 09:21:50|391.8|386.4|391.8|386.4|391.81|386.41|391.8|386.4|5
1641633720000|2022-01-08 09:22:00|391.78|386.38|391.81|386.41|391.81|386.41|391.78|386.38|6
1641633730000|2022-01-08 09:22:10|391.82|386.42|391.81|386.41|391.82|386.42|391.81|386.41|4
1641633740000|2022-01-08 09:22:20|391.8|386.4|391.8|386.4|391.81|386.41|391.8|386.4|5
1641633750000|2022-01-08 09:22:30|391.79|386.39|391.73|386.33|391.79|386.39|391.72|386.32|12
1641633760000|2022-01-08 09:22:40|391.72|386.32|391.73|386.33|391.74|386.34|391.72|386.32|6
1641633770000|2022-01-08 09:22:50|391.74|386.34|391.73|386.33|391.74|386.34|391.72|386.32|8
1641633780000|2022-01-08 09:23:00|391.75|386.35|391.74|386.34|391.75|386.35|391.73|386.33|10
1641633790000|2022-01-08 09:23:10|391.73|386.33|391.7|386.3|391.73|386.33|391.7|386.3|6
1641633800000|2022-01-08 09:23:20|391.71|386.31|391.69|386.29|391.71|386.31|391.69|386.29|13
1641633820000|2022-01-08 09:23:40|391.7|386.3|391.72|386.32|391.73|386.33|391.69|386.29|8
1641633830000|2022-01-08 09:23:50|391.71|386.31|391.74|386.34|391.74|386.34|391.71|386.31|4
1641633840000|2022-01-08 09:24:00|391.75|386.35|391.96|386.56|391.97|386.57|391.75|386.35|17
1641633850000|2022-01-08 09:24:10|391.97|386.57|392.15|386.75|392.23|386.83|391.97|386.57|18
1641633860000|2022-01-08 09:24:20|392.16|386.76|392.15|386.75|392.17|386.77|392.14|386.74|12
1641633870000|2022-01-08 09:24:30|392.16|386.76|392.14|386.74|392.16|386.76|392.08|386.68|15
1641633880000|2022-01-08 09:24:40|392.15|386.75|392.12|386.72|392.15|386.75|392.1|386.7|5
1641633890000|2022-01-08 09:24:50|392.13|386.73|392.12|386.72|392.14|386.74|392.12|386.72|8
1641633900000|2022-01-08 09:25:00|392.11|386.71|392.11|386.71|392.11|386.71|392.11|386.71|1
1641633910000|2022-01-08 09:25:10|392.12|386.72|392.12|386.72|392.12|386.72|392.12|386.72|1
1641633930000|2022-01-08 09:25:30|392.11|386.71|392.1|386.7|392.12|386.72|392.09|386.69|9
1641633940000|2022-01-08 09:25:40|392.11|386.71|392.1|386.7|392.12|386.72|392.1|386.7|9
1641633950000|2022-01-08 09:25:50|392.11|386.71|392.19|386.79|392.2|386.8|392.11|386.71|20
1641633960000|2022-01-08 09:26:00|392.2|386.8|392.19|386.79|392.2|386.8|392.18|386.78|4
1641633970000|2022-01-08 09:26:10|392.18|386.78|392.19|386.79|392.23|386.83|392.17|386.77|17
1641633980000|2022-01-08 09:26:20|392.18|386.78|392.19|386.79|392.2|386.8|392.18|386.78|4
1641633990000|2022-01-08 09:26:30|392.2|386.8|392.02|386.62|392.2|386.8|392.02|386.62|15
1641634000000|2022-01-08 09:26:40|392.04|386.64|392.04|386.64|392.06|386.66|392.04|386.64|9
1641634010000|2022-01-08 09:26:50|392.03|386.63|392.09|386.69|392.09|386.69|392.02|386.62|11
1641634020000|2022-01-08 09:27:00|392.08|386.68|392.14|386.74|392.14|386.74|392.05|386.65|8
1641634030000|2022-01-08 09:27:10|392.13|386.73|392.13|386.73|392.13|386.73|392.13|386.73|1
1641634040000|2022-01-08 09:27:20|392.14|386.74|392.32|386.92|392.32|386.92|392.14|386.74|12
1641634050000|2022-01-08 09:27:30|392.27|386.87|392.17|386.77|392.27|386.87|392.17|386.77|15
1641634060000|2022-01-08 09:27:40|392.18|386.78|392.2|386.8|392.2|386.8|392.17|386.77|7
1641634070000|2022-01-08 09:27:50|392.21|386.81|392.21|386.81|392.22|386.82|392.21|386.81|7
1641634080000|2022-01-08 09:28:00|392.2|386.8|392.2|386.8|392.2|386.8|392.19|386.79|3
1641634090000|2022-01-08 09:28:10|392.19|386.79|392.2|386.8|392.2|386.8|392.19|386.79|2
1641634100000|2022-01-08 09:28:20|392.21|386.81|392.13|386.73|392.21|386.81|392.12|386.72|17
1641634120000|2022-01-08 09:28:40|392.14|386.74|392.15|386.75|392.17|386.77|392.14|386.74|6
1641634130000|2022-01-08 09:28:50|392.13|386.73|392.03|386.63|392.14|386.74|392.03|386.63|10
1641634140000|2022-01-08 09:29:00|392.02|386.62|392.16|386.76|392.21|386.81|392.02|386.62|15
1641634150000|2022-01-08 09:29:10|392.14|386.74|392.14|386.74|392.14|386.74|392.14|386.74|1
1641634170000|2022-01-08 09:29:30|392.15|386.75|392.21|386.81|392.21|386.81|392.13|386.73|12
1641634180000|2022-01-08 09:29:40|392.2|386.8|392.21|386.81|392.22|386.82|392.2|386.8|8
1641634190000|2022-01-08 09:29:50|392.2|386.8|392.22|386.82|392.22|386.82|392.2|386.8|3
1641634200000|2022-01-08 09:30:00|392.2|386.8|392.16|386.76|392.21|386.81|392.16|386.76|10
1641634210000|2022-01-08 09:30:10|392.15|386.75|392.12|386.72|392.16|386.76|392.09|386.69|13
1641634220000|2022-01-08 09:30:20|392.11|386.71|392.11|386.71|392.12|386.72|392.11|386.71|7
1641634230000|2022-01-08 09:30:30|392.12|386.72|392.12|386.72|392.12|386.72|392.11|386.71|9
1641634240000|2022-01-08 09:30:40|392.11|386.71|392.09|386.69|392.12|386.72|392.09|386.69|7
1641634250000|2022-01-08 09:30:50|392.06|386.66|392|386.6|392.06|386.66|392|386.6|9
1641634260000|2022-01-08 09:31:00|391.99|386.59|391.98|386.58|392|386.6|391.98|386.58|4
1641634280000|2022-01-08 09:31:20|391.97|386.57|391.96|386.56|391.97|386.57|391.95|386.55|6
1641634290000|2022-01-08 09:31:30|391.92|386.52|391.81|386.41|391.92|386.52|391.81|386.41|10
1641634300000|2022-01-08 09:31:40|391.82|386.42|391.71|386.31|391.82|386.42|391.71|386.31|10
1641634310000|2022-01-08 09:31:50|391.7|386.3|391.65|386.25|391.7|386.3|391.61|386.21|17
1641634320000|2022-01-08 09:32:00|391.66|386.26|391.63|386.23|391.66|386.26|391.63|386.23|8
1641634330000|2022-01-08 09:32:10|391.64|386.24|391.61|386.21|391.64|386.24|391.61|386.21|3
1641634340000|2022-01-08 09:32:20|391.62|386.22|391.64|386.24|391.64|386.24|391.54|386.14|10
1641634350000|2022-01-08 09:32:30|391.67|386.27|391.74|386.34|391.74|386.34|391.67|386.27|12
1641634360000|2022-01-08 09:32:40|391.73|386.33|391.72|386.32|391.74|386.34|391.72|386.32|5
1641634370000|2022-01-08 09:32:50|391.71|386.31|391.72|386.32|391.73|386.33|391.71|386.31|4
1641634390000|2022-01-08 09:33:10|391.73|386.33|391.7|386.3|391.73|386.33|391.69|386.29|6
1641634400000|2022-01-08 09:33:20|391.72|386.32|391.74|386.34|391.74|386.34|391.72|386.32|5
1641634410000|2022-01-08 09:33:30|391.73|386.33|391.75|386.35|391.75|386.35|391.73|386.33|5
1641634420000|2022-01-08 09:33:40|391.76|386.36|391.88|386.48|391.88|386.48|391.76|386.36|8
1641634430000|2022-01-08 09:33:50|391.87|386.47|391.88|386.48|391.88|386.48|391.87|386.47|6
1641634440000|2022-01-08 09:34:00|391.87|386.47|391.88|386.48|391.89|386.49|391.87|386.47|6
1641634450000|2022-01-08 09:34:10|391.89|386.49|391.93|386.53|391.94|386.54|391.89|386.49|7
1641634460000|2022-01-08 09:34:20|391.92|386.52|391.92|386.52|391.95|386.55|391.92|386.52|7
1641634470000|2022-01-08 09:34:30|391.95|386.55|391.91|386.51|391.95|386.55|391.9|386.5|8
1641634480000|2022-01-08 09:34:40|391.93|386.53|391.99|386.59|391.99|386.59|391.93|386.53|9
1641634490000|2022-01-08 09:34:50|391.98|386.58|392.01|386.61|392.01|386.61|391.98|386.58|8
1641634500000|2022-01-08 09:35:00|392.03|386.63|392.04|386.64|392.04|386.64|392.02|386.62|4
1641634510000|2022-01-08 09:35:10|392.08|386.68|392.09|386.69|392.1|386.7|392.08|386.68|4
1641634520000|2022-01-08 09:35:20|392.08|386.68|392.09|386.69|392.09|386.69|392.08|386.68|4
1641634530000|2022-01-08 09:35:30|392.08|386.68|392.11|386.71|392.11|386.71|392.08|386.68|7
1641634540000|2022-01-08 09:35:40|392.1|386.7|392.11|386.71|392.11|386.71|392.1|386.7|6
1641634550000|2022-01-08 09:35:50|392.1|386.7|392.11|386.71|392.11|386.71|392.1|386.7|4
1641634560000|2022-01-08 09:36:00|392.1|386.7|392.11|386.71|392.11|386.71|392.1|386.7|4
1641634570000|2022-01-08 09:36:10|392.12|386.72|392.11|386.71|392.12|386.72|392.09|386.69|9
1641634580000|2022-01-08 09:36:20|392.1|386.7|392.1|386.7|392.11|386.71|392.1|386.7|5
1641634590000|2022-01-08 09:36:30|392.09|386.69|392.09|386.69|392.11|386.71|392.09|386.69|4
1641634600000|2022-01-08 09:36:40|392.08|386.68|392.08|386.68|392.09|386.69|392.08|386.68|5
1641634610000|2022-01-08 09:36:50|392.09|386.69|392.1|386.7|392.1|386.7|392.08|386.68|9
1641634620000|2022-01-08 09:37:00|392.09|386.69|392.06|386.66|392.1|386.7|392.06|386.66|7
1641634630000|2022-01-08 09:37:10|392.07|386.67|392.04|386.64|392.07|386.67|392.04|386.64|3
1641634640000|2022-01-08 09:37:20|392.05|386.65|392.05|386.65|392.07|386.67|392.04|386.64|11
1641634650000|2022-01-08 09:37:30|392.06|386.66|392.04|386.64|392.06|386.66|392.04|386.64|5
1641634660000|2022-01-08 09:37:40|392.05|386.65|392.05|386.65|392.06|386.66|392.05|386.65|3
1641634670000|2022-01-08 09:37:50|392.04|386.64|392.05|386.65|392.07|386.67|392.04|386.64|6
1641634680000|2022-01-08 09:38:00|392.04|386.64|392.12|386.72|392.13|386.73|392.04|386.64|11
1641634700000|2022-01-08 09:38:20|392.13|386.73|392.22|386.82|392.22|386.82|392.13|386.73|10
1641634710000|2022-01-08 09:38:30|392.23|386.83|392.29|386.89|392.29|386.89|392.23|386.83|5
1641634720000|2022-01-08 09:38:40|392.28|386.88|392.27|386.87|392.29|386.89|392.27|386.87|3
1641634730000|2022-01-08 09:38:50|392.26|386.86|392.27|386.87|392.27|386.87|392.25|386.85|4
1641634740000|2022-01-08 09:39:00|392.26|386.86|392.26|386.86|392.27|386.87|392.26|386.86|5
1641634750000|2022-01-08 09:39:10|392.27|386.87|392.26|386.86|392.27|386.87|392.26|386.86|2
1641634760000|2022-01-08 09:39:20|392.25|386.85|392.18|386.78|392.26|386.86|392.17|386.77|13
1641634770000|2022-01-08 09:39:30|392.17|386.77|392.03|386.63|392.18|386.78|392.03|386.63|7
1641634780000|2022-01-08 09:39:40|392|386.6|391.99|386.59|392|386.6|391.98|386.58|8
1641634790000|2022-01-08 09:39:50|392|386.6|391.92|386.52|392.01|386.61|391.92|386.52|6
1641634800000|2022-01-08 09:40:00|391.91|386.51|391.92|386.52|391.93|386.53|391.91|386.51|4
1641634810000|2022-01-08 09:40:10|391.93|386.53|391.95|386.55|391.95|386.55|391.92|386.52|6
1641634820000|2022-01-08 09:40:20|391.96|386.56|391.97|386.57|392.06|386.66|391.92|386.52|19
1641634830000|2022-01-08 09:40:30|391.98|386.58|391.98|386.58|391.99|386.59|391.97|386.57|5
1641634840000|2022-01-08 09:40:40|391.97|386.57|391.91|386.51|391.98|386.58|391.91|386.51|7
1641634850000|2022-01-08 09:40:50|391.93|386.53|391.93|386.53|391.94|386.54|391.92|386.52|6
1641634860000|2022-01-08 09:41:00|391.94|386.54|391.91|386.51|391.94|386.54|391.91|386.51|12
1641634870000|2022-01-08 09:41:10|391.92|386.52|391.92|386.52|391.93|386.53|391.92|386.52|3
1641634880000|2022-01-08 09:41:20|391.96|386.56|392.23|386.83|392.23|386.83|391.96|386.56|15
1641634890000|2022-01-08 09:41:30|392.19|386.79|392.65|387.25|392.65|387.25|392.13|386.73|20
1641634900000|2022-01-08 09:41:40|392.63|387.23|392.88|387.48|393.02|387.62|392.63|387.23|31
1641634910000|2022-01-08 09:41:50|392.87|387.47|392.72|387.32|392.87|387.47|392.72|387.32|22
1641634920000|2022-01-08 09:42:00|392.74|387.34|392.76|387.36|392.76|387.36|392.67|387.27|14
1641634930000|2022-01-08 09:42:10|392.79|387.39|392.99|387.59|392.99|387.59|392.79|387.39|17
1641634940000|2022-01-08 09:42:20|393.08|387.68|393.02|387.62|393.11|387.71|393|387.6|24
1641634950000|2022-01-08 09:42:30|392.97|387.57|392.91|387.51|393|387.6|392.91|387.51|16
1641634960000|2022-01-08 09:42:40|392.9|387.5|392.91|387.51|392.93|387.53|392.9|387.5|3
1641634970000|2022-01-08 09:42:50|392.9|387.5|392.92|387.52|392.92|387.52|392.9|387.5|7
1641634980000|2022-01-08 09:43:00|392.91|387.51|392.99|387.59|392.99|387.59|392.91|387.51|11
1641634990000|2022-01-08 09:43:10|392.98|387.58|392.9|387.5|392.99|387.59|392.87|387.47|11
1641635000000|2022-01-08 09:43:20|392.89|387.49|392.88|387.48|392.9|387.5|392.88|387.48|8
1641635010000|2022-01-08 09:43:30|392.87|387.47|392.87|387.47|392.88|387.48|392.87|387.47|5
1641635020000|2022-01-08 09:43:40|392.88|387.48|392.89|387.49|392.89|387.49|392.87|387.47|6
1641635030000|2022-01-08 09:43:50|392.88|387.48|393.01|387.61|393.01|387.61|392.88|387.48|12
1641635040000|2022-01-08 09:44:00|393.02|387.62|393|387.6|393.03|387.63|393|387.6|14
1641635050000|2022-01-08 09:44:10|393.01|387.61|393.16|387.76|393.18|387.78|393.01|387.61|12
1641635060000|2022-01-08 09:44:20|393.18|387.78|393.2|387.8|393.21|387.81|393.13|387.73|19
1641635070000|2022-01-08 09:44:30|393.19|387.79|393.12|387.72|393.23|387.83|393.11|387.71|17
1641635080000|2022-01-08 09:44:40|393.13|387.73|393.09|387.69|393.14|387.74|393.09|387.69|13
1641635090000|2022-01-08 09:44:50|393.05|387.65|392.92|387.52|393.05|387.65|392.9|387.5|16
1641635100000|2022-01-08 09:45:00|392.91|387.51|392.93|387.53|392.93|387.53|392.89|387.49|21
1641635110000|2022-01-08 09:45:10|392.94|387.54|392.92|387.52|392.94|387.54|392.92|387.52|3
1641635120000|2022-01-08 09:45:20|392.93|387.53|392.99|387.59|393|387.6|392.92|387.52|13
1641635130000|2022-01-08 09:45:30|393|387.6|393|387.6|393|387.6|392.98|387.58|5
1641635160000|2022-01-08 09:46:00|393.01|387.61|393.05|387.65|393.05|387.65|393.01|387.61|7
1641635170000|2022-01-08 09:46:10|393.06|387.66|393.04|387.64|393.07|387.67|393.04|387.64|4
1641635180000|2022-01-08 09:46:20|393.05|387.65|393.03|387.63|393.06|387.66|393.03|387.63|7
1641635190000|2022-01-08 09:46:30|393.04|387.64|393.02|387.62|393.04|387.64|393.02|387.62|7
1641635200000|2022-01-08 09:46:40|393.03|387.63|393.03|387.63|393.05|387.65|393.03|387.63|9
1641635210000|2022-01-08 09:46:50|393.02|387.62|393.03|387.63|393.03|387.63|393.02|387.62|2
1641635220000|2022-01-08 09:47:00|393.05|387.65|393.05|387.65|393.06|387.66|393.04|387.64|7
1641635230000|2022-01-08 09:47:10|393.06|387.66|393.05|387.65|393.06|387.66|393.04|387.64|7
1641635240000|2022-01-08 09:47:20|393.04|387.64|393.04|387.64|393.04|387.64|393.04|387.64|1
1641635250000|2022-01-08 09:47:30|393.05|387.65|393.04|387.64|393.05|387.65|393.04|387.64|4
1641635260000|2022-01-08 09:47:40|393.05|387.65|393.06|387.66|393.06|387.66|393.05|387.65|2
1641635270000|2022-01-08 09:47:50|393.05|387.65|392.93|387.53|393.06|387.66|392.93|387.53|10
1641635280000|2022-01-08 09:48:00|392.92|387.52|392.92|387.52|392.93|387.53|392.91|387.51|7
1641635290000|2022-01-08 09:48:10|392.9|387.5|392.78|387.38|392.91|387.51|392.78|387.38|16
1641635300000|2022-01-08 09:48:20|392.75|387.35|392.69|387.29|392.76|387.36|392.69|387.29|5
1641635310000|2022-01-08 09:48:30|392.68|387.28|392.46|387.06|392.68|387.28|392.45|387.05|19
1641635320000|2022-01-08 09:48:40|392.47|387.07|392.45|387.05|392.5|387.1|392.45|387.05|14
1641635330000|2022-01-08 09:48:50|392.44|387.04|392.44|387.04|392.45|387.05|392.43|387.03|20
1641635340000|2022-01-08 09:49:00|392.43|387.03|392.41|387.01|392.43|387.03|392.41|387.01|2
1641635350000|2022-01-08 09:49:10|392.43|387.03|392.39|386.99|392.43|387.03|392.39|386.99|11
1641635360000|2022-01-08 09:49:20|392.4|387|392.34|386.94|392.43|387.03|392.34|386.94|13
1641635370000|2022-01-08 09:49:30|392.35|386.95|392.31|386.91|392.36|386.96|392.3|386.9|7
1641635380000|2022-01-08 09:49:40|392.32|386.92|392.33|386.93|392.37|386.97|392.31|386.91|15
1641635390000|2022-01-08 09:49:50|392.32|386.92|392.38|386.98|392.38|386.98|392.31|386.91|16
1641635400000|2022-01-08 09:50:00|392.37|386.97|392.43|387.03|392.44|387.04|392.35|386.95|15
1641635410000|2022-01-08 09:50:10|392.4|387|392.4|387|392.4|387|392.37|386.97|5
1641635420000|2022-01-08 09:50:20|392.41|387.01|392.37|386.97|392.41|387.01|392.36|386.96|11
1641635430000|2022-01-08 09:50:30|392.38|386.98|392.37|386.97|392.38|386.98|392.36|386.96|18
1641635440000|2022-01-08 09:50:40|392.36|386.96|392.37|386.97|392.38|386.98|392.35|386.95|11
1641635450000|2022-01-08 09:50:50|392.36|386.96|392.36|386.96|392.37|386.97|392.36|386.96|3
1641635460000|2022-01-08 09:51:00|392.35|386.95|392.41|387.01|392.41|387.01|392.35|386.95|7
1641635470000|2022-01-08 09:51:10|392.44|387.04|392.52|387.12|392.54|387.14|392.44|387.04|21
1641635480000|2022-01-08 09:51:20|392.51|387.11|392.56|387.16|392.58|387.18|392.51|387.11|16
1641635490000|2022-01-08 09:51:30|392.55|387.15|392.59|387.19|392.6|387.2|392.54|387.14|19
1641635500000|2022-01-08 09:51:40|392.6|387.2|392.69|387.29|392.69|387.29|392.6|387.2|18
1641635510000|2022-01-08 09:51:50|392.68|387.28|392.66|387.26|392.69|387.29|392.63|387.23|10
1641635520000|2022-01-08 09:52:00|392.65|387.25|392.63|387.23|392.68|387.28|392.63|387.23|14
1641635530000|2022-01-08 09:52:10|392.64|387.24|392.63|387.23|392.65|387.25|392.63|387.23|10
1641635540000|2022-01-08 09:52:20|392.62|387.22|392.62|387.22|392.65|387.25|392.62|387.22|9
1641635550000|2022-01-08 09:52:30|392.63|387.23|392.62|387.22|392.66|387.26|392.61|387.21|11
1641635560000|2022-01-08 09:52:40|392.61|387.21|392.56|387.16|392.61|387.21|392.55|387.15|9
1641635570000|2022-01-08 09:52:50|392.55|387.15|392.57|387.17|392.57|387.17|392.55|387.15|5
1641635580000|2022-01-08 09:53:00|392.58|387.18|392.61|387.21|392.61|387.21|392.56|387.16|11
1641635590000|2022-01-08 09:53:10|392.6|387.2|392.61|387.21|392.61|387.21|392.6|387.2|2
1641635600000|2022-01-08 09:53:20|392.63|387.23|392.77|387.37|392.77|387.37|392.63|387.23|15
1641635610000|2022-01-08 09:53:30|392.76|387.36|392.77|387.37|392.77|387.37|392.76|387.36|4
1641635620000|2022-01-08 09:53:40|392.78|387.38|392.79|387.39|392.8|387.4|392.77|387.37|8
1641635630000|2022-01-08 09:53:50|392.78|387.38|392.88|387.48|392.89|387.49|392.78|387.38|12
1641635640000|2022-01-08 09:54:00|392.89|387.49|392.93|387.53|392.93|387.53|392.89|387.49|10
1641635650000|2022-01-08 09:54:10|392.94|387.54|392.94|387.54|392.94|387.54|392.93|387.53|3
1641635660000|2022-01-08 09:54:20|392.93|387.53|393.03|387.63|393.05|387.65|392.93|387.53|14
1641635670000|2022-01-08 09:54:30|393.05|387.65|393.03|387.63|393.05|387.65|393.03|387.63|5
1641635680000|2022-01-08 09:54:40|393.02|387.62|393.02|387.62|393.04|387.64|393|387.6|12
1641635690000|2022-01-08 09:54:50|393.01|387.61|393.01|387.61|393.03|387.63|393.01|387.61|11
1641635700000|2022-01-08 09:55:00|393|387.6|392.95|387.55|393.01|387.61|392.95|387.55|10
1641635710000|2022-01-08 09:55:10|392.94|387.54|392.95|387.55|392.95|387.55|392.91|387.51|6
1641635730000|2022-01-08 09:55:30|392.91|387.51|392.94|387.54|392.95|387.55|392.91|387.51|10
1641635740000|2022-01-08 09:55:40|392.93|387.53|392.96|387.56|392.96|387.56|392.93|387.53|6
1641635750000|2022-01-08 09:55:50|392.97|387.57|392.88|387.48|392.97|387.57|392.88|387.48|7
1641635760000|2022-01-08 09:56:00|392.89|387.49|392.85|387.45|392.91|387.51|392.85|387.45|17
1641635770000|2022-01-08 09:56:10|392.88|387.48|392.89|387.49|392.89|387.49|392.87|387.47|7
1641635780000|2022-01-08 09:56:20|392.87|387.47|392.94|387.54|392.94|387.54|392.86|387.46|11
1641635790000|2022-01-08 09:56:30|392.93|387.53|393.07|387.67|393.08|387.68|392.93|387.53|15
1641635800000|2022-01-08 09:56:40|393.08|387.68|393.15|387.75|393.16|387.76|393.07|387.67|12
1641635810000|2022-01-08 09:56:50|393.16|387.76|393.23|387.83|393.24|387.84|393.15|387.75|11
1641635820000|2022-01-08 09:57:00|393.24|387.84|393.22|387.82|393.24|387.84|393.2|387.8|11
1641635830000|2022-01-08 09:57:10|393.23|387.83|393.31|387.91|393.31|387.91|393.22|387.82|14
1641635840000|2022-01-08 09:57:20|393.3|387.9|393.35|387.95|393.38|387.98|393.27|387.87|21
1641635850000|2022-01-08 09:57:30|393.34|387.94|393.3|387.9|393.34|387.94|393.29|387.89|16
1641635860000|2022-01-08 09:57:40|393.29|387.89|393.31|387.91|393.33|387.93|393.28|387.88|12
1641635870000|2022-01-08 09:57:50|393.3|387.9|393.31|387.91|393.31|387.91|393.29|387.89|22
1641635880000|2022-01-08 09:58:00|393.3|387.9|393.31|387.91|393.33|387.93|393.28|387.88|21
1641635890000|2022-01-08 09:58:10|393.3|387.9|393.3|387.9|393.31|387.91|393.29|387.89|17
1641635900000|2022-01-08 09:58:20|393.31|387.91|393.28|387.88|393.31|387.91|393.28|387.88|12
1641635910000|2022-01-08 09:58:30|393.29|387.89|393.18|387.78|393.3|387.9|393.18|387.78|18
1641635920000|2022-01-08 09:58:40|393.19|387.79|393.2|387.8|393.28|387.88|393.16|387.76|20
1641635930000|2022-01-08 09:58:50|393.17|387.77|393.16|387.76|393.18|387.78|393.13|387.73|15
1641635940000|2022-01-08 09:59:00|393.15|387.75|393.12|387.72|393.17|387.77|393.12|387.72|10
1641635950000|2022-01-08 09:59:10|393.11|387.71|393.07|387.67|393.11|387.71|393.03|387.63|14
1641635960000|2022-01-08 09:59:20|393.06|387.66|393.2|387.8|393.2|387.8|393.06|387.66|23
1641635970000|2022-01-08 09:59:30|393.22|387.82|393.28|387.88|393.28|387.88|393.2|387.8|19
1641635980000|2022-01-08 09:59:40|393.27|387.87|393.31|387.91|393.31|387.91|393.26|387.86|11
1641635990000|2022-01-08 09:59:50|393.3|387.9|393.3|387.9|393.32|387.92|393.3|387.9|9
1641636000000|2022-01-08 10:00:00|393.31|387.91|393.29|387.89|393.34|387.94|393.27|387.87|11
1641636010000|2022-01-08 10:00:10|393.3|387.9|393.28|387.88|393.31|387.91|393.26|387.86|16
1641636020000|2022-01-08 10:00:20|393.29|387.89|393.32|387.92|393.32|387.92|393.27|387.87|13
1641636030000|2022-01-08 10:00:30|393.33|387.93|393.36|387.96|393.36|387.96|393.32|387.92|14
1641636040000|2022-01-08 10:00:40|393.35|387.95|393.36|387.96|393.37|387.97|393.35|387.95|10
1641636050000|2022-01-08 10:00:50|393.39|387.99|393.58|388.18|393.6|388.2|393.36|387.96|15
1641636060000|2022-01-08 10:01:00|393.59|388.19|393.6|388.2|393.6|388.2|393.58|388.18|6
1641636070000|2022-01-08 10:01:10|393.59|388.19|393.52|388.12|393.6|388.2|393.52|388.12|9
1641636080000|2022-01-08 10:01:20|393.51|388.11|393.38|387.98|393.51|388.11|393.37|387.97|23
1641636090000|2022-01-08 10:01:30|393.37|387.97|393.18|387.78|393.37|387.97|393.17|387.77|18
1641636100000|2022-01-08 10:01:40|393.19|387.79|393.12|387.72|393.19|387.79|393.11|387.71|15
1641636110000|2022-01-08 10:01:50|393.13|387.73|393.07|387.67|393.13|387.73|393.07|387.67|5
1641636120000|2022-01-08 10:02:00|393.05|387.65|392.92|387.52|393.05|387.65|392.92|387.52|17
1641636130000|2022-01-08 10:02:10|392.89|387.49|392.77|387.37|392.89|387.49|392.76|387.36|18
1641636140000|2022-01-08 10:02:20|392.76|387.36|392.75|387.35|392.76|387.36|392.75|387.35|6
1641636150000|2022-01-08 10:02:30|392.78|387.38|392.72|387.32|392.86|387.46|392.72|387.32|15
1641636160000|2022-01-08 10:02:40|392.73|387.33|392.69|387.29|392.73|387.33|392.66|387.26|14
1641636170000|2022-01-08 10:02:50|392.66|387.26|392.63|387.23|392.66|387.26|392.61|387.21|6
1641636180000|2022-01-08 10:03:00|392.64|387.24|392.63|387.23|392.65|387.25|392.62|387.22|10
1641636190000|2022-01-08 10:03:10|392.64|387.24|392.62|387.22|392.64|387.24|392.62|387.22|12
1641636200000|2022-01-08 10:03:20|392.63|387.23|392.85|387.45|392.85|387.45|392.63|387.23|17
1641636210000|2022-01-08 10:03:30|392.86|387.46|392.87|387.47|392.87|387.47|392.86|387.46|4
1641636220000|2022-01-08 10:03:40|392.88|387.48|392.77|387.37|392.88|387.48|392.76|387.36|11
1641636230000|2022-01-08 10:03:50|392.78|387.38|392.76|387.36|392.79|387.39|392.76|387.36|10
1641636240000|2022-01-08 10:04:00|392.73|387.33|392.7|387.3|392.73|387.33|392.69|387.29|15
1641636250000|2022-01-08 10:04:10|392.69|387.29|392.68|387.28|392.7|387.3|392.68|387.28|11
1641636260000|2022-01-08 10:04:20|392.69|387.29|392.62|387.22|392.69|387.29|392.61|387.21|14
1641636270000|2022-01-08 10:04:30|392.61|387.21|392.67|387.27|392.67|387.27|392.61|387.21|14
1641636280000|2022-01-08 10:04:40|392.68|387.28|392.64|387.24|392.68|387.28|392.64|387.24|8
1641636290000|2022-01-08 10:04:50|392.65|387.25|392.66|387.26|392.68|387.28|392.65|387.25|6
1641636300000|2022-01-08 10:05:00|392.67|387.27|392.66|387.26|392.69|387.29|392.66|387.26|12
1641636310000|2022-01-08 10:05:10|392.67|387.27|392.65|387.25|392.67|387.27|392.64|387.24|6
1641636320000|2022-01-08 10:05:20|392.66|387.26|392.66|387.26|392.66|387.26|392.64|387.24|6
1641636330000|2022-01-08 10:05:30|392.69|387.29|392.83|387.43|392.84|387.44|392.68|387.28|16
1641636340000|2022-01-08 10:05:40|392.84|387.44|392.8|387.4|392.84|387.44|392.79|387.39|10
1641636350000|2022-01-08 10:05:50|392.81|387.41|392.84|387.44|392.85|387.45|392.8|387.4|12
1641636360000|2022-01-08 10:06:00|392.85|387.45|392.77|387.37|392.85|387.45|392.77|387.37|7
1641636370000|2022-01-08 10:06:10|392.78|387.38|392.76|387.36|392.78|387.38|392.76|387.36|3
1641636380000|2022-01-08 10:06:20|392.75|387.35|392.73|387.33|392.76|387.36|392.72|387.32|8
1641636390000|2022-01-08 10:06:30|392.74|387.34|392.8|387.4|392.81|387.41|392.74|387.34|6
1641636400000|2022-01-08 10:06:40|392.81|387.41|392.81|387.41|392.83|387.43|392.8|387.4|9
1641636410000|2022-01-08 10:06:50|392.82|387.42|392.81|387.41|392.82|387.42|392.81|387.41|2
1641636420000|2022-01-08 10:07:00|392.82|387.42|392.82|387.42|392.84|387.44|392.81|387.41|6
1641636430000|2022-01-08 10:07:10|392.81|387.41|392.92|387.52|392.93|387.53|392.81|387.41|15
1641636440000|2022-01-08 10:07:20|392.94|387.54|392.97|387.57|392.97|387.57|392.94|387.54|4
1641636450000|2022-01-08 10:07:30|392.98|387.58|392.98|387.58|392.99|387.59|392.97|387.57|7
1641636460000|2022-01-08 10:07:40|393|387.6|393.07|387.67|393.09|387.69|392.99|387.59|10
1641636470000|2022-01-08 10:07:50|393.06|387.66|393.07|387.67|393.08|387.68|393.06|387.66|4
1641636480000|2022-01-08 10:08:00|393.08|387.68|393.11|387.71|393.12|387.72|393.07|387.67|7
1641636490000|2022-01-08 10:08:10|393.12|387.72|393.16|387.76|393.16|387.76|393.12|387.72|2
1641636500000|2022-01-08 10:08:20|393.15|387.75|393.09|387.69|393.16|387.76|393.09|387.69|12
1641636510000|2022-01-08 10:08:30|393.1|387.7|393.11|387.71|393.11|387.71|393.09|387.69|10
1641636520000|2022-01-08 10:08:40|393.12|387.72|393.13|387.73|393.14|387.74|393.11|387.71|7
1641636530000|2022-01-08 10:08:50|393.14|387.74|393.14|387.74|393.15|387.75|393.13|387.73|7
1641636540000|2022-01-08 10:09:00|393.15|387.75|393.15|387.75|393.15|387.75|393.14|387.74|5
1641636560000|2022-01-08 10:09:20|393.14|387.74|393.22|387.82|393.22|387.82|393.14|387.74|9
1641636570000|2022-01-08 10:09:30|393.21|387.81|393.2|387.8|393.21|387.81|393.2|387.8|2
1641636580000|2022-01-08 10:09:40|393.21|387.81|393.18|387.78|393.21|387.81|393.17|387.77|11
1641636590000|2022-01-08 10:09:50|393.17|387.77|393.04|387.64|393.18|387.78|393.04|387.64|17
1641636600000|2022-01-08 10:10:00|393.05|387.65|393.09|387.69|393.11|387.71|393.05|387.65|14
1641636610000|2022-01-08 10:10:10|393.1|387.7|393.1|387.7|393.11|387.71|393.09|387.69|7
1641636620000|2022-01-08 10:10:20|393.07|387.67|393.07|387.67|393.08|387.68|393.06|387.66|5
1641636630000|2022-01-08 10:10:30|393.08|387.68|393.1|387.7|393.11|387.71|393.07|387.67|16
1641636640000|2022-01-08 10:10:40|393.11|387.71|393.1|387.7|393.11|387.71|393.1|387.7|4
1641636650000|2022-01-08 10:10:50|393.11|387.71|393.08|387.68|393.11|387.71|393.08|387.68|8
1641636660000|2022-01-08 10:11:00|393.09|387.69|393.1|387.7|393.11|387.71|393.08|387.68|9
1641636680000|2022-01-08 10:11:20|393.09|387.69|393.09|387.69|393.1|387.7|393.09|387.69|3
1641636690000|2022-01-08 10:11:30|393.08|387.68|393.06|387.66|393.08|387.68|393.05|387.65|4
1641636700000|2022-01-08 10:11:40|393.07|387.67|393.11|387.71|393.11|387.71|393.06|387.66|7
1641636710000|2022-01-08 10:11:50|393.08|387.68|393.07|387.67|393.08|387.68|393.07|387.67|4
1641636720000|2022-01-08 10:12:00|393.06|387.66|393.05|387.65|393.11|387.71|393.05|387.65|12
1641636730000|2022-01-08 10:12:10|393.07|387.67|393.07|387.67|393.08|387.68|393.05|387.65|14
1641636740000|2022-01-08 10:12:20|393.08|387.68|393.07|387.67|393.08|387.68|393.07|387.67|4
1641636750000|2022-01-08 10:12:30|393.06|387.66|393.08|387.68|393.08|387.68|393.05|387.65|15
1641636760000|2022-01-08 10:12:40|393.07|387.67|393.1|387.7|393.11|387.71|393.05|387.65|14
1641636770000|2022-01-08 10:12:50|393.09|387.69|393.09|387.69|393.11|387.71|393.09|387.69|7
1641636780000|2022-01-08 10:13:00|393.1|387.7|393.07|387.67|393.1|387.7|393.06|387.66|11
1641636790000|2022-01-08 10:13:10|393.08|387.68|393.1|387.7|393.1|387.7|393.08|387.68|5
1641636800000|2022-01-08 10:13:20|393.09|387.69|393.09|387.69|393.1|387.7|393.09|387.69|11
1641636810000|2022-01-08 10:13:30|393.07|387.67|393.05|387.65|393.07|387.67|393.04|387.64|6
1641636820000|2022-01-08 10:13:40|393.04|387.64|393.05|387.65|393.05|387.65|393.04|387.64|6
1641636830000|2022-01-08 10:13:50|393.04|387.64|393.16|387.76|393.19|387.79|393.04|387.64|9
1641636840000|2022-01-08 10:14:00|393.17|387.77|393.18|387.78|393.19|387.79|393.14|387.74|9
1641636850000|2022-01-08 10:14:10|393.19|387.79|393.18|387.78|393.19|387.79|393.17|387.77|8
1641636860000|2022-01-08 10:14:20|393.17|387.77|393.16|387.76|393.17|387.77|393.15|387.75|6
1641636870000|2022-01-08 10:14:30|393.17|387.77|393.13|387.73|393.17|387.77|393.13|387.73|8
1641636880000|2022-01-08 10:14:40|393.14|387.74|393.13|387.73|393.14|387.74|393.13|387.73|6
1641636890000|2022-01-08 10:14:50|393.14|387.74|393.15|387.75|393.16|387.76|393.13|387.73|7
1641636900000|2022-01-08 10:15:00|393.14|387.74|393.1|387.7|393.14|387.74|393.1|387.7|7
1641636910000|2022-01-08 10:15:10|393.09|387.69|393.07|387.67|393.09|387.69|393.07|387.67|7
1641636920000|2022-01-08 10:15:20|393.06|387.66|392.93|387.53|393.06|387.66|392.93|387.53|13
1641636930000|2022-01-08 10:15:30|392.92|387.52|392.91|387.51|392.92|387.52|392.91|387.51|4
1641636940000|2022-01-08 10:15:40|392.92|387.52|392.92|387.52|392.92|387.52|392.91|387.51|5
1641636950000|2022-01-08 10:15:50|392.91|387.51|392.88|387.48|392.92|387.52|392.87|387.47|11
1641636960000|2022-01-08 10:16:00|392.83|387.43|392.89|387.49|392.89|387.49|392.83|387.43|3
1641636970000|2022-01-08 10:16:10|392.88|387.48|392.86|387.46|392.89|387.49|392.86|387.46|7
1641636980000|2022-01-08 10:16:20|392.87|387.47|392.85|387.45|392.87|387.47|392.85|387.45|3
1641636990000|2022-01-08 10:16:30|392.86|387.46|392.87|387.47|392.89|387.49|392.86|387.46|8
1641637000000|2022-01-08 10:16:40|392.88|387.48|392.87|387.47|392.88|387.48|392.86|387.46|8
1641637010000|2022-01-08 10:16:50|392.86|387.46|392.86|387.46|392.87|387.47|392.86|387.46|3
1641637020000|2022-01-08 10:17:00|392.85|387.45|392.79|387.39|392.85|387.45|392.79|387.39|2
1641637030000|2022-01-08 10:17:10|392.8|387.4|392.78|387.38|392.8|387.4|392.77|387.37|7
1641637040000|2022-01-08 10:17:20|392.79|387.39|392.79|387.39|392.79|387.39|392.79|387.39|1
1641637050000|2022-01-08 10:17:30|392.78|387.38|392.76|387.36|392.79|387.39|392.75|387.35|11
1641637060000|2022-01-08 10:17:40|392.78|387.38|392.78|387.38|392.78|387.38|392.76|387.36|8
1641637070000|2022-01-08 10:17:50|392.77|387.37|392.77|387.37|392.78|387.38|392.77|387.37|5
1641637080000|2022-01-08 10:18:00|392.76|387.36|392.88|387.48|392.9|387.5|392.76|387.36|11
1641637090000|2022-01-08 10:18:10|392.86|387.46|392.93|387.53|392.94|387.54|392.86|387.46|10
1641637100000|2022-01-08 10:18:20|392.94|387.54|392.93|387.53|392.94|387.54|392.93|387.53|2
1641637110000|2022-01-08 10:18:30|392.92|387.52|392.91|387.51|392.92|387.52|392.89|387.49|15
1641637120000|2022-01-08 10:18:40|392.92|387.52|392.88|387.48|392.92|387.52|392.86|387.46|16
1641637130000|2022-01-08 10:18:50|392.86|387.46|392.85|387.45|392.87|387.47|392.85|387.45|9
1641637140000|2022-01-08 10:19:00|392.86|387.46|392.81|387.41|392.87|387.47|392.81|387.41|12
1641637150000|2022-01-08 10:19:10|392.8|387.4|392.71|387.31|392.81|387.41|392.71|387.31|9
1641637160000|2022-01-08 10:19:20|392.73|387.33|392.75|387.35|392.77|387.37|392.72|387.32|12
1641637170000|2022-01-08 10:19:30|392.74|387.34|392.75|387.35|392.76|387.36|392.73|387.33|10
1641637180000|2022-01-08 10:19:40|392.76|387.36|392.75|387.35|392.77|387.37|392.74|387.34|8
1641637190000|2022-01-08 10:19:50|392.74|387.34|392.74|387.34|392.74|387.34|392.73|387.33|9
1641637200000|2022-01-08 10:20:00|392.75|387.35|392.74|387.34|392.75|387.35|392.74|387.34|2
1641637210000|2022-01-08 10:20:10|392.73|387.33|392.7|387.3|392.74|387.34|392.68|387.28|12
1641637220000|2022-01-08 10:20:20|392.71|387.31|392.71|387.31|392.71|387.31|392.71|387.31|1
1641637230000|2022-01-08 10:20:30|392.72|387.32|392.74|387.34|392.75|387.35|392.72|387.32|9
1641637260000|2022-01-08 10:21:00|392.73|387.33|392.69|387.29|392.73|387.33|392.67|387.27|14
1641637270000|2022-01-08 10:21:10|392.68|387.28|392.68|387.28|392.68|387.28|392.67|387.27|11
1641637280000|2022-01-08 10:21:20|392.69|387.29|392.78|387.38|392.78|387.38|392.69|387.29|17
1641637290000|2022-01-08 10:21:30|392.77|387.37|392.76|387.36|392.78|387.38|392.76|387.36|10
1641637300000|2022-01-08 10:21:40|392.77|387.37|392.77|387.37|392.78|387.38|392.75|387.35|10
1641637310000|2022-01-08 10:21:50|392.76|387.36|392.81|387.41|392.81|387.41|392.76|387.36|5
1641637320000|2022-01-08 10:22:00|392.82|387.42|392.84|387.44|392.85|387.45|392.81|387.41|13
1641637330000|2022-01-08 10:22:10|392.85|387.45|392.83|387.43|392.85|387.45|392.83|387.43|7
1641637340000|2022-01-08 10:22:20|392.84|387.44|392.86|387.46|392.86|387.46|392.83|387.43|4
1641637350000|2022-01-08 10:22:30|392.83|387.43|392.86|387.46|392.86|387.46|392.83|387.43|9
1641637360000|2022-01-08 10:22:40|392.85|387.45|392.86|387.46|392.86|387.46|392.85|387.45|8
1641637370000|2022-01-08 10:22:50|392.85|387.45|392.83|387.43|392.86|387.46|392.83|387.43|8
1641637380000|2022-01-08 10:23:00|392.82|387.42|392.85|387.45|392.85|387.45|392.82|387.42|6
1641637390000|2022-01-08 10:23:10|392.84|387.44|392.86|387.46|392.86|387.46|392.84|387.44|7
1641637400000|2022-01-08 10:23:20|392.85|387.45|392.9|387.5|392.91|387.51|392.85|387.45|7
1641637410000|2022-01-08 10:23:30|392.91|387.51|393.09|387.69|393.09|387.69|392.91|387.51|12
1641637420000|2022-01-08 10:23:40|393.1|387.7|393.08|387.68|393.11|387.71|393.08|387.68|9
1641637430000|2022-01-08 10:23:50|393.09|387.69|393.03|387.63|393.09|387.69|393.03|387.63|10
1641637440000|2022-01-08 10:24:00|393.04|387.64|393.07|387.67|393.07|387.67|393.03|387.63|4
1641637450000|2022-01-08 10:24:10|393.06|387.66|393.11|387.71|393.11|387.71|393.06|387.66|7
1641637460000|2022-01-08 10:24:20|393.1|387.7|393.08|387.68|393.11|387.71|393.08|387.68|7
1641637470000|2022-01-08 10:24:30|393.07|387.67|393.07|387.67|393.09|387.69|393.07|387.67|11
1641637480000|2022-01-08 10:24:40|393.08|387.68|393.05|387.65|393.08|387.68|393.04|387.64|8
1641637490000|2022-01-08 10:24:50|393.04|387.64|393.03|387.63|393.04|387.64|393.03|387.63|2
1641637500000|2022-01-08 10:25:00|393.04|387.64|393.03|387.63|393.04|387.64|393.03|387.63|4
1641637510000|2022-01-08 10:25:10|393.04|387.64|393.03|387.63|393.04|387.64|393.03|387.63|8
1641637520000|2022-01-08 10:25:20|393.04|387.64|393.03|387.63|393.04|387.64|393.03|387.63|2
1641637530000|2022-01-08 10:25:30|393.01|387.61|393.01|387.61|393.02|387.62|393|387.6|5
1641637540000|2022-01-08 10:25:40|393.02|387.62|393.01|387.61|393.02|387.62|393.01|387.61|4
1641637550000|2022-01-08 10:25:50|393.02|387.62|393.02|387.62|393.03|387.63|393.02|387.62|7
1641637560000|2022-01-08 10:26:00|393.03|387.63|393.03|387.63|393.03|387.63|393.02|387.62|5
1641637570000|2022-01-08 10:26:10|393.02|387.62|393.01|387.61|393.02|387.62|393.01|387.61|4
1641637580000|2022-01-08 10:26:20|393|387.6|393.01|387.61|393.02|387.62|393|387.6|8
1641637590000|2022-01-08 10:26:30|393|387.6|393.01|387.61|393.02|387.62|393|387.6|4
1641637600000|2022-01-08 10:26:40|393|387.6|393.01|387.61|393.01|387.61|392.99|387.59|10
1641637610000|2022-01-08 10:26:50|393.02|387.62|393.01|387.61|393.02|387.62|393.01|387.61|2
1641637620000|2022-01-08 10:27:00|393.02|387.62|393.01|387.61|393.03|387.63|393.01|387.61|6
1641637630000|2022-01-08 10:27:10|393.02|387.62|393.01|387.61|393.02|387.62|393.01|387.61|2
1641637640000|2022-01-08 10:27:20|393.02|387.62|392.97|387.57|393.02|387.62|392.96|387.56|5
1641637650000|2022-01-08 10:27:30|392.96|387.56|393|387.6|393|387.6|392.96|387.56|7
1641637660000|2022-01-08 10:27:40|393.01|387.61|393.01|387.61|393.01|387.61|393|387.6|9
1641637670000|2022-01-08 10:27:50|393|387.6|393.11|387.71|393.12|387.72|393|387.6|14
1641637680000|2022-01-08 10:28:00|393.1|387.7|393.1|387.7|393.1|387.7|393.1|387.7|1
1641637690000|2022-01-08 10:28:10|393.09|387.69|393.05|387.65|393.09|387.69|393.04|387.64|11
1641637700000|2022-01-08 10:28:20|393.04|387.64|393.05|387.65|393.06|387.66|393.04|387.64|3
1641637710000|2022-01-08 10:28:30|393.04|387.64|393.05|387.65|393.05|387.65|393.04|387.64|2
1641637720000|2022-01-08 10:28:40|393.06|387.66|393.06|387.66|393.07|387.67|393.06|387.66|3
1641637730000|2022-01-08 10:28:50|393.05|387.65|393.01|387.61|393.05|387.65|392.97|387.57|10
1641637740000|2022-01-08 10:29:00|393.02|387.62|393.01|387.61|393.02|387.62|393.01|387.61|4
1641637760000|2022-01-08 10:29:20|393.02|387.62|393.03|387.63|393.04|387.64|393.01|387.61|9
1641637770000|2022-01-08 10:29:30|393.05|387.65|393.19|387.79|393.2|387.8|393.05|387.65|17
1641637780000|2022-01-08 10:29:40|393.24|387.84|393.25|387.85|393.26|387.86|393.24|387.84|8
1641637790000|2022-01-08 10:29:50|393.26|387.86|393.27|387.87|393.28|387.88|393.21|387.81|18
1641637800000|2022-01-08 10:30:00|393.26|387.86|393.19|387.79|393.26|387.86|393.18|387.78|13
1641637810000|2022-01-08 10:30:10|393.2|387.8|393.19|387.79|393.2|387.8|393.18|387.78|11
1641637820000|2022-01-08 10:30:20|393.2|387.8|393.2|387.8|393.2|387.8|393.19|387.79|5
1641637830000|2022-01-08 10:30:30|393.19|387.79|393.2|387.8|393.2|387.8|393.19|387.79|4
1641637840000|2022-01-08 10:30:40|393.21|387.81|393.19|387.79|393.21|387.81|393.19|387.79|9
1641637850000|2022-01-08 10:30:50|393.18|387.78|393.2|387.8|393.2|387.8|393.18|387.78|11
1641637860000|2022-01-08 10:31:00|393.21|387.81|393.28|387.88|393.28|387.88|393.19|387.79|11
1641637870000|2022-01-08 10:31:10|393.27|387.87|393.27|387.87|393.27|387.87|393.26|387.86|3
1641637880000|2022-01-08 10:31:20|393.28|387.88|393.32|387.92|393.33|387.93|393.28|387.88|8
1641637890000|2022-01-08 10:31:30|393.33|387.93|393.57|388.17|393.6|388.2|393.33|387.93|26
1641637900000|2022-01-08 10:31:40|393.59|388.19|393.51|388.11|393.6|388.2|393.49|388.09|11
1641637910000|2022-01-08 10:31:50|393.5|388.1|393.47|388.07|393.52|388.12|393.46|388.06|17
1641637920000|2022-01-08 10:32:00|393.46|388.06|393.46|388.06|393.48|388.08|393.46|388.06|8
1641637930000|2022-01-08 10:32:10|393.47|388.07|393.46|388.06|393.47|388.07|393.46|388.06|6
1641637940000|2022-01-08 10:32:20|393.47|388.07|393.45|388.05|393.47|388.07|393.43|388.03|9
1641637950000|2022-01-08 10:32:30|393.46|388.06|393.45|388.05|393.47|388.07|393.44|388.04|6
1641637960000|2022-01-08 10:32:40|393.46|388.06|393.46|388.06|393.46|388.06|393.45|388.05|3
1641637970000|2022-01-08 10:32:50|393.45|388.05|393.46|388.06|393.46|388.06|393.44|388.04|16
1641637980000|2022-01-08 10:33:00|393.47|388.07|393.46|388.06|393.47|388.07|393.46|388.06|8
1641637990000|2022-01-08 10:33:10|393.45|388.05|393.39|387.99|393.46|388.06|393.38|387.98|10
1641638000000|2022-01-08 10:33:20|393.4|388|393.4|388|393.4|388|393.4|388|1
1641638010000|2022-01-08 10:33:30|393.39|387.99|393.4|388|393.4|388|393.39|387.99|6
1641638030000|2022-01-08 10:33:50|393.39|387.99|393.4|388|393.4|388|393.39|387.99|8
1641638040000|2022-01-08 10:34:00|393.39|387.99|393.4|388|393.4|388|393.39|387.99|4
1641638050000|2022-01-08 10:34:10|393.39|387.99|393.39|387.99|393.39|387.99|393.39|387.99|1
1641638060000|2022-01-08 10:34:20|393.4|388|393.33|387.93|393.4|388|393.29|387.89|11
1641638070000|2022-01-08 10:34:30|393.29|387.89|393.28|387.88|393.29|387.89|393.28|387.88|4
1641638080000|2022-01-08 10:34:40|393.27|387.87|393.26|387.86|393.27|387.87|393.26|387.86|2
1641638090000|2022-01-08 10:34:50|393.27|387.87|393.14|387.74|393.27|387.87|393.13|387.73|17
1641638100000|2022-01-08 10:35:00|393.13|387.73|393.02|387.62|393.14|387.74|393.02|387.62|12
1641638120000|2022-01-08 10:35:20|393|387.6|392.99|387.59|393|387.6|392.99|387.59|4
1641638130000|2022-01-08 10:35:30|392.97|387.57|392.97|387.57|392.98|387.58|392.97|387.57|3
1641638140000|2022-01-08 10:35:40|392.95|387.55|392.95|387.55|392.95|387.55|392.95|387.55|1
1641638150000|2022-01-08 10:35:50|392.94|387.54|392.93|387.53|392.94|387.54|392.93|387.53|2
1641638160000|2022-01-08 10:36:00|392.92|387.52|392.97|387.57|392.99|387.59|392.92|387.52|10
1641638170000|2022-01-08 10:36:10|392.96|387.56|393.05|387.65|393.05|387.65|392.95|387.55|7
1641638180000|2022-01-08 10:36:20|393.09|387.69|393.08|387.68|393.1|387.7|393.07|387.67|11
1641638190000|2022-01-08 10:36:30|393.09|387.69|393.09|387.69|393.09|387.69|393.08|387.68|3
1641638200000|2022-01-08 10:36:40|393.08|387.68|393.07|387.67|393.08|387.68|393.07|387.67|4
1641638210000|2022-01-08 10:36:50|393.06|387.66|393.08|387.68|393.09|387.69|393.06|387.66|7
1641638220000|2022-01-08 10:37:00|393.07|387.67|393.25|387.85|393.26|387.86|393.07|387.67|14
1641638230000|2022-01-08 10:37:10|393.26|387.86|393.45|388.05|393.45|388.05|393.26|387.86|15
1641638240000|2022-01-08 10:37:20|393.46|388.06|393.58|388.18|393.62|388.22|393.45|388.05|23
1641638250000|2022-01-08 10:37:30|393.57|388.17|393.56|388.16|393.58|388.18|393.56|388.16|7
1641638260000|2022-01-08 10:37:40|393.55|388.15|393.49|388.09|393.56|388.16|393.49|388.09|13
1641638270000|2022-01-08 10:37:50|393.5|388.1|393.51|388.11|393.53|388.13|393.5|388.1|9
1641638280000|2022-01-08 10:38:00|393.5|388.1|393.41|388.01|393.5|388.1|393.41|388.01|7
1641638290000|2022-01-08 10:38:10|393.4|388|393.42|388.02|393.43|388.03|393.39|387.99|17
1641638300000|2022-01-08 10:38:20|393.41|388.01|393.38|387.98|393.41|388.01|393.36|387.96|8
1641638310000|2022-01-08 10:38:30|393.36|387.96|393.28|387.88|393.36|387.96|393.28|387.88|11
1641638320000|2022-01-08 10:38:40|393.27|387.87|393.29|387.89|393.29|387.89|393.27|387.87|9
1641638330000|2022-01-08 10:38:50|393.28|387.88|393.22|387.82|393.29|387.89|393.22|387.82|17
1641638350000|2022-01-08 10:39:10|393.21|387.81|393.22|387.82|393.22|387.82|393.21|387.81|2
1641638360000|2022-01-08 10:39:20|393.21|387.81|393.16|387.76|393.23|387.83|393.16|387.76|6
1641638370000|2022-01-08 10:39:30|393.17|387.77|393.11|387.71|393.17|387.77|393.11|387.71|7
1641638380000|2022-01-08 10:39:40|393.06|387.66|392.97|387.57|393.06|387.66|392.96|387.56|13
1641638390000|2022-01-08 10:39:50|392.96|387.56|392.97|387.57|392.98|387.58|392.96|387.56|7
1641638400000|2022-01-08 10:40:00|392.94|387.54|392.97|387.57|392.98|387.58|392.94|387.54|8
1641638410000|2022-01-08 10:40:10|392.98|387.58|392.93|387.53|393.02|387.62|392.92|387.52|21
1641638420000|2022-01-08 10:40:20|392.92|387.52|392.88|387.48|392.92|387.52|392.88|387.48|7
1641638430000|2022-01-08 10:40:30|392.89|387.49|392.92|387.52|392.92|387.52|392.88|387.48|3
1641638450000|2022-01-08 10:40:50|392.91|387.51|392.91|387.51|392.92|387.52|392.9|387.5|8
1641638460000|2022-01-08 10:41:00|392.92|387.52|392.91|387.51|392.92|387.52|392.91|387.51|4
1641638470000|2022-01-08 10:41:10|392.92|387.52|392.9|387.5|392.92|387.52|392.9|387.5|9
1641638480000|2022-01-08 10:41:20|392.91|387.51|392.9|387.5|392.92|387.52|392.9|387.5|5
1641638490000|2022-01-08 10:41:30|392.91|387.51|392.9|387.5|392.91|387.51|392.9|387.5|6
1641638500000|2022-01-08 10:41:40|392.91|387.51|392.9|387.5|392.91|387.51|392.9|387.5|2
1641638510000|2022-01-08 10:41:50|392.82|387.42|392.58|387.18|392.82|387.42|392.58|387.18|18
1641638520000|2022-01-08 10:42:00|392.59|387.19|392.4|387|392.59|387.19|392.4|387|17
1641638530000|2022-01-08 10:42:10|392.39|386.99|392.23|386.83|392.39|386.99|392.18|386.78|19
1641638540000|2022-01-08 10:42:20|392.21|386.81|392.13|386.73|392.26|386.86|392.13|386.73|14
1641638550000|2022-01-08 10:42:30|392.11|386.71|392.09|386.69|392.11|386.71|392.08|386.68|10
1641638560000|2022-01-08 10:42:40|392.1|386.7|392.07|386.67|392.1|386.7|392.06|386.66|12
1641638570000|2022-01-08 10:42:50|392.06|386.66|392|386.6|392.08|386.68|392|386.6|18
1641638580000|2022-01-08 10:43:00|392.01|386.61|391.98|386.58|392.02|386.62|391.94|386.54|18
1641638590000|2022-01-08 10:43:10|391.96|386.56|391.94|386.54|391.96|386.56|391.94|386.54|11
1641638600000|2022-01-08 10:43:20|391.99|386.59|392.13|386.73|392.15|386.75|391.99|386.59|23
1641638610000|2022-01-08 10:43:30|392.11|386.71|392.15|386.75|392.18|386.78|392.11|386.71|8
1641638620000|2022-01-08 10:43:40|392.18|386.78|392.18|386.78|392.18|386.78|392.14|386.74|14
1641638630000|2022-01-08 10:43:50|392.17|386.77|392.21|386.81|392.22|386.82|392.14|386.74|13
1641638640000|2022-01-08 10:44:00|392.22|386.82|392.17|386.77|392.22|386.82|392.16|386.76|15
1641638650000|2022-01-08 10:44:10|392.18|386.78|392.39|386.99|392.44|387.04|392.16|386.76|18
1641638660000|2022-01-08 10:44:20|392.36|386.96|392.34|386.94|392.36|386.96|392.34|386.94|7
1641638680000|2022-01-08 10:44:40|392.33|386.93|392.25|386.85|392.38|386.98|392.23|386.83|22
1641638690000|2022-01-08 10:44:50|392.26|386.86|392.27|386.87|392.28|386.88|392.26|386.86|4
1641638700000|2022-01-08 10:45:00|392.26|386.86|392.23|386.83|392.27|386.87|392.23|386.83|5
1641638710000|2022-01-08 10:45:10|392.24|386.84|392.24|386.84|392.25|386.85|392.24|386.84|5
1641638720000|2022-01-08 10:45:20|392.25|386.85|391.58|386.18|392.25|386.85|391.57|386.17|30
1641638730000|2022-01-08 10:45:30|391.59|386.19|391.61|386.21|391.71|386.31|391.55|386.15|18
1641638740000|2022-01-08 10:45:40|391.62|386.22|391.53|386.13|391.62|386.22|391.53|386.13|12
1641638750000|2022-01-08 10:45:50|391.54|386.14|391.58|386.18|391.58|386.18|391.54|386.14|9
1641638760000|2022-01-08 10:46:00|391.56|386.16|391.6|386.2|391.6|386.2|391.56|386.16|15
1641638770000|2022-01-08 10:46:10|391.61|386.21|391.6|386.2|391.61|386.21|391.58|386.18|6
1641638780000|2022-01-08 10:46:20|391.61|386.21|391.56|386.16|391.61|386.21|391.56|386.16|7
1641638790000|2022-01-08 10:46:30|391.57|386.17|391.56|386.16|391.58|386.18|391.56|386.16|10
1641638800000|2022-01-08 10:46:40|391.57|386.17|391.61|386.21|391.63|386.23|391.57|386.17|12
1641638810000|2022-01-08 10:46:50|391.62|386.22|391.61|386.21|391.62|386.22|391.6|386.2|4
1641638820000|2022-01-08 10:47:00|391.59|386.19|391.59|386.19|391.6|386.2|391.58|386.18|9
1641638830000|2022-01-08 10:47:10|391.58|386.18|391.24|385.84|391.59|386.19|391.24|385.84|20
1641638840000|2022-01-08 10:47:20|391.22|385.82|391.17|385.77|391.23|385.83|391.16|385.76|14
1641638850000|2022-01-08 10:47:30|391.16|385.76|390.81|385.41|391.16|385.76|390.79|385.39|23
1641638860000|2022-01-08 10:47:40|390.8|385.4|390.89|385.49|390.9|385.5|390.78|385.38|20
1641638870000|2022-01-08 10:47:50|390.9|385.5|390.92|385.52|390.94|385.54|390.9|385.5|16
1641638880000|2022-01-08 10:48:00|390.91|385.51|390.71|385.31|390.91|385.51|390.71|385.31|18
1641638890000|2022-01-08 10:48:10|390.69|385.29|390.35|384.95|390.71|385.31|390.24|384.84|23
1641638900000|2022-01-08 10:48:20|390.37|384.97|390.2|384.8|390.41|385.01|390.03|384.63|30
1641638910000|2022-01-08 10:48:30|390.23|384.83|390.31|384.91|390.33|384.93|390.12|384.72|29
1641638920000|2022-01-08 10:48:40|390.36|384.96|390.47|385.07|390.48|385.08|390.36|384.96|18
1641638930000|2022-01-08 10:48:50|390.48|385.08|390.44|385.04|390.59|385.19|390.44|385.04|23
1641638940000|2022-01-08 10:49:00|390.45|385.05|390.43|385.03|390.46|385.06|390.43|385.03|6
1641638950000|2022-01-08 10:49:10|390.44|385.04|390.56|385.16|390.57|385.17|390.41|385.01|18
1641638960000|2022-01-08 10:49:20|390.55|385.15|390.51|385.11|390.56|385.16|390.51|385.11|15
1641638970000|2022-01-08 10:49:30|390.52|385.12|390.45|385.05|390.57|385.17|390.43|385.03|20
1641638980000|2022-01-08 10:49:40|390.44|385.04|390.72|385.32|390.72|385.32|390.44|385.04|22
1641638990000|2022-01-08 10:49:50|390.73|385.33|390.73|385.33|390.75|385.35|390.72|385.32|8
1641639000000|2022-01-08 10:50:00|390.74|385.34|390.64|385.24|390.74|385.34|390.64|385.24|14
1641639010000|2022-01-08 10:50:10|390.65|385.25|390.5|385.1|390.65|385.25|390.49|385.09|11
1641639020000|2022-01-08 10:50:20|390.51|385.11|390.4|385|390.51|385.11|390.39|384.99|15
1641639030000|2022-01-08 10:50:30|390.41|385.01|390.56|385.16|390.56|385.16|390.4|385|17
1641639040000|2022-01-08 10:50:40|390.55|385.15|390.61|385.21|390.62|385.22|390.55|385.15|13
1641639050000|2022-01-08 10:50:50|390.62|385.22|390.66|385.26|390.66|385.26|390.61|385.21|11
1641639060000|2022-01-08 10:51:00|390.71|385.31|390.68|385.28|390.72|385.32|390.67|385.27|12
1641639070000|2022-01-08 10:51:10|390.69|385.29|390.71|385.31|390.72|385.32|390.68|385.28|10
1641639080000|2022-01-08 10:51:20|390.72|385.32|390.78|385.38|390.78|385.38|390.72|385.32|16
1641639090000|2022-01-08 10:51:30|390.8|385.4|390.82|385.42|390.82|385.42|390.77|385.37|15
1641639100000|2022-01-08 10:51:40|390.81|385.41|390.85|385.45|390.87|385.47|390.81|385.41|12
1641639110000|2022-01-08 10:51:50|390.86|385.46|391.09|385.69|391.12|385.72|390.85|385.45|23
1641639120000|2022-01-08 10:52:00|391.08|385.68|391.12|385.72|391.13|385.73|391.07|385.67|12
1641639130000|2022-01-08 10:52:10|391.14|385.74|391.13|385.73|391.17|385.77|391.12|385.72|9
1641639140000|2022-01-08 10:52:20|391.12|385.72|391.07|385.67|391.12|385.72|390.96|385.56|20
1641639150000|2022-01-08 10:52:30|391.08|385.68|391.07|385.67|391.08|385.68|391.07|385.67|4
1641639160000|2022-01-08 10:52:40|391.08|385.68|391.11|385.71|391.11|385.71|391.08|385.68|4
1641639170000|2022-01-08 10:52:50|391.12|385.72|391.21|385.81|391.22|385.82|391.12|385.72|11
1641639180000|2022-01-08 10:53:00|391.22|385.82|391.21|385.81|391.22|385.82|391.21|385.81|10
1641639190000|2022-01-08 10:53:10|391.27|385.87|391.21|385.81|391.28|385.88|391.21|385.81|16
1641639200000|2022-01-08 10:53:20|391.22|385.82|391.22|385.82|391.22|385.82|391.21|385.81|5
1641639210000|2022-01-08 10:53:30|391.21|385.81|391.26|385.86|391.26|385.86|391.21|385.81|9
1641639220000|2022-01-08 10:53:40|391.25|385.85|391.25|385.85|391.25|385.85|391.24|385.84|7
1641639230000|2022-01-08 10:53:50|391.24|385.84|391.25|385.85|391.25|385.85|391.24|385.84|6
1641639240000|2022-01-08 10:54:00|391.24|385.84|391.24|385.84|391.24|385.84|391.24|385.84|1
1641639250000|2022-01-08 10:54:10|391.25|385.85|391.24|385.84|391.25|385.85|391.24|385.84|2
1641639260000|2022-01-08 10:54:20|391.23|385.83|391.11|385.71|391.23|385.83|391.1|385.7|12
1641639270000|2022-01-08 10:54:30|391.1|385.7|391.06|385.66|391.11|385.71|391.06|385.66|8
1641639280000|2022-01-08 10:54:40|391.04|385.64|391.04|385.64|391.05|385.65|391.04|385.64|7
1641639290000|2022-01-08 10:54:50|391.02|385.62|390.99|385.59|391.02|385.62|390.99|385.59|5
1641639300000|2022-01-08 10:55:00|391|385.6|391.03|385.63|391.03|385.63|391|385.6|9
1641639310000|2022-01-08 10:55:10|391.04|385.64|391.03|385.63|391.04|385.64|391.03|385.63|2
1641639320000|2022-01-08 10:55:20|391.04|385.64|391.07|385.67|391.07|385.67|391.03|385.63|10
1641639330000|2022-01-08 10:55:30|391.08|385.68|391.07|385.67|391.08|385.68|391.07|385.67|2
1641639340000|2022-01-08 10:55:40|391.08|385.68|391.07|385.67|391.08|385.68|391.07|385.67|2
1641639350000|2022-01-08 10:55:50|391.06|385.66|391.01|385.61|391.06|385.66|390.99|385.59|11
1641639360000|2022-01-08 10:56:00|391|385.6|390.77|385.37|391|385.6|390.77|385.37|14
1641639370000|2022-01-08 10:56:10|390.78|385.38|390.68|385.28|390.78|385.38|390.68|385.28|7
1641639380000|2022-01-08 10:56:20|390.69|385.29|390.7|385.3|390.7|385.3|390.64|385.24|12
1641639390000|2022-01-08 10:56:30|390.67|385.27|390.68|385.28|390.68|385.28|390.66|385.26|6
1641639400000|2022-01-08 10:56:40|390.67|385.27|390.68|385.28|390.68|385.28|390.67|385.27|4
1641639410000|2022-01-08 10:56:50|390.67|385.27|390.68|385.28|390.7|385.3|390.67|385.27|12
1641639420000|2022-01-08 10:57:00|390.69|385.29|390.69|385.29|390.69|385.29|390.68|385.28|3
1641639430000|2022-01-08 10:57:10|390.7|385.3|390.73|385.33|390.74|385.34|390.7|385.3|10
1641639440000|2022-01-08 10:57:20|390.72|385.32|390.88|385.48|390.88|385.48|390.72|385.32|13
1641639450000|2022-01-08 10:57:30|390.87|385.47|390.98|385.58|390.98|385.58|390.87|385.47|10
1641639460000|2022-01-08 10:57:40|390.97|385.57|390.98|385.58|390.99|385.59|390.97|385.57|8
1641639470000|2022-01-08 10:57:50|390.99|385.59|391.05|385.65|391.05|385.65|390.97|385.57|10
1641639480000|2022-01-08 10:58:00|391.06|385.66|391.17|385.77|391.17|385.77|391.06|385.66|11
1641639490000|2022-01-08 10:58:10|391.18|385.78|391.18|385.78|391.18|385.78|391.17|385.77|3
1641639500000|2022-01-08 10:58:20|391.17|385.77|391.17|385.77|391.18|385.78|391.17|385.77|9
1641639510000|2022-01-08 10:58:30|391.16|385.76|391.17|385.77|391.17|385.77|391.16|385.76|2
1641639520000|2022-01-08 10:58:40|391.16|385.76|391.15|385.75|391.16|385.76|391.15|385.75|6
1641639530000|2022-01-08 10:58:50|391.14|385.74|391.16|385.76|391.17|385.77|391.14|385.74|4
1641639540000|2022-01-08 10:59:00|391.15|385.75|391.11|385.71|391.17|385.77|391.1|385.7|12
1641639550000|2022-01-08 10:59:10|391.1|385.7|391.07|385.67|391.1|385.7|391.06|385.66|9
1641639560000|2022-01-08 10:59:20|391.09|385.69|391.11|385.71|391.11|385.71|391.09|385.69|5
1641639570000|2022-01-08 10:59:30|391.1|385.7|391.1|385.7|391.11|385.71|391.1|385.7|3
1641639580000|2022-01-08 10:59:40|391.09|385.69|391.04|385.64|391.09|385.69|391.03|385.63|13
1641639590000|2022-01-08 10:59:50|391.07|385.67|391.07|385.67|391.08|385.68|391.06|385.66|4
1641639600000|2022-01-08 11:00:00|391.08|385.68|391.04|385.64|391.08|385.68|391.02|385.62|11
1641639610000|2022-01-08 11:00:10|391.03|385.63|391.04|385.64|391.06|385.66|391.03|385.63|14
1641639620000|2022-01-08 11:00:20|391.05|385.65|390.86|385.46|391.06|385.66|390.86|385.46|23
1641639630000|2022-01-08 11:00:30|390.83|385.43|390.79|385.39|390.83|385.43|390.77|385.37|15
1641639640000|2022-01-08 11:00:40|390.78|385.38|390.81|385.41|390.82|385.42|390.78|385.38|14
1641639650000|2022-01-08 11:00:50|390.82|385.42|390.84|385.44|390.84|385.44|390.81|385.41|10
1641639660000|2022-01-08 11:01:00|390.83|385.43|390.77|385.37|390.83|385.43|390.75|385.35|11
1641639670000|2022-01-08 11:01:10|390.76|385.36|390.76|385.36|390.77|385.37|390.75|385.35|5
1641639680000|2022-01-08 11:01:20|390.75|385.35|390.62|385.22|390.75|385.35|390.62|385.22|4
1641639690000|2022-01-08 11:01:30|390.63|385.23|390.62|385.22|390.63|385.23|390.61|385.21|9
1641639700000|2022-01-08 11:01:40|390.61|385.21|390.17|384.77|390.61|385.21|390.1|384.7|23
1641639710000|2022-01-08 11:01:50|390.16|384.76|390.14|384.74|390.16|384.76|390.1|384.7|12
1641639720000|2022-01-08 11:02:00|390.13|384.73|390.05|384.65|390.13|384.73|390.05|384.65|11
1641639730000|2022-01-08 11:02:10|390.06|384.66|389.98|384.58|390.08|384.68|389.98|384.58|16
1641639740000|2022-01-08 11:02:20|389.99|384.59|389.96|384.56|390.01|384.61|389.96|384.56|16
1641639750000|2022-01-08 11:02:30|389.94|384.54|389.99|384.59|389.99|384.59|389.89|384.49|14
1641639760000|2022-01-08 11:02:40|389.98|384.58|390.04|384.64|390.05|384.65|389.98|384.58|21
1641639770000|2022-01-08 11:02:50|390.07|384.67|390.23|384.83|390.26|384.86|390.07|384.67|19
1641639780000|2022-01-08 11:03:00|390.24|384.84|390.25|384.85|390.26|384.86|390.24|384.84|12
1641639790000|2022-01-08 11:03:10|390.26|384.86|390.24|384.84|390.27|384.87|390.23|384.83|11
1641639800000|2022-01-08 11:03:20|390.23|384.83|390.24|384.84|390.24|384.84|390.23|384.83|2
1641639810000|2022-01-08 11:03:30|390.28|384.88|390.24|384.84|390.28|384.88|390.22|384.82|13
1641639820000|2022-01-08 11:03:40|390.23|384.83|390.23|384.83|390.24|384.84|390.22|384.82|5
1641639830000|2022-01-08 11:03:50|390.26|384.86|390.22|384.82|390.26|384.86|390.22|384.82|5
1641639840000|2022-01-08 11:04:00|390.23|384.83|390.23|384.83|390.23|384.83|390.22|384.82|3
1641639850000|2022-01-08 11:04:10|390.21|384.81|390.22|384.82|390.22|384.82|390.2|384.8|4
1641639860000|2022-01-08 11:04:20|390.23|384.83|390.28|384.88|390.28|384.88|390.21|384.81|8
1641639870000|2022-01-08 11:04:30|390.3|384.9|390.31|384.91|390.32|384.92|390.3|384.9|6
1641639890000|2022-01-08 11:04:50|390.3|384.9|390.26|384.86|390.3|384.9|390.24|384.84|12
1641639900000|2022-01-08 11:05:00|390.25|384.85|390.26|384.86|390.26|384.86|390.25|384.85|6
1641639910000|2022-01-08 11:05:10|390.25|384.85|390.38|384.98|390.39|384.99|390.25|384.85|15
1641639920000|2022-01-08 11:05:20|390.39|384.99|390.48|385.08|390.5|385.1|390.39|384.99|20
1641639930000|2022-01-08 11:05:30|390.49|385.09|390.49|385.09|390.5|385.1|390.45|385.05|8
1641639940000|2022-01-08 11:05:40|390.5|385.1|390.31|384.91|390.5|385.1|390.25|384.85|26
1641639950000|2022-01-08 11:05:50|390.3|384.9|390.3|384.9|390.3|384.9|390.29|384.89|7
1641639960000|2022-01-08 11:06:00|390.29|384.89|390.27|384.87|390.29|384.89|390.27|384.87|10
1641639970000|2022-01-08 11:06:10|390.28|384.88|390.28|384.88|390.28|384.88|390.27|384.87|7
1641639980000|2022-01-08 11:06:20|390.27|384.87|390.28|384.88|390.29|384.89|390.25|384.85|13
1641639990000|2022-01-08 11:06:30|390.29|384.89|390.33|384.93|390.33|384.93|390.28|384.88|10
1641640000000|2022-01-08 11:06:40|390.29|384.89|390.22|384.82|390.29|384.89|390.22|384.82|15
1641640010000|2022-01-08 11:06:50|390.14|384.74|390.11|384.71|390.14|384.74|390.02|384.62|25
1641640020000|2022-01-08 11:07:00|390.06|384.66|390.18|384.78|390.22|384.82|390.05|384.65|18
1641640030000|2022-01-08 11:07:10|390.16|384.76|390.15|384.75|390.3|384.9|390.15|384.75|22
1641640040000|2022-01-08 11:07:20|390.14|384.74|390.17|384.77|390.19|384.79|390.14|384.74|11
1641640050000|2022-01-08 11:07:30|390.18|384.78|390.19|384.79|390.2|384.8|390.17|384.77|11
1641640060000|2022-01-08 11:07:40|390.18|384.78|390.32|384.92|390.33|384.93|390.17|384.77|15
1641640070000|2022-01-08 11:07:50|390.34|384.94|390.31|384.91|390.34|384.94|390.3|384.9|12
1641640080000|2022-01-08 11:08:00|390.32|384.92|390.32|384.92|390.32|384.92|390.3|384.9|11
1641640090000|2022-01-08 11:08:10|390.31|384.91|390.13|384.73|390.35|384.95|390.13|384.73|14
1641640100000|2022-01-08 11:08:20|390.16|384.76|390.23|384.83|390.31|384.91|390.15|384.75|15
1641640110000|2022-01-08 11:08:30|390.24|384.84|390.26|384.86|390.26|384.86|390.21|384.81|26
1641640120000|2022-01-08 11:08:40|390.25|384.85|390.27|384.87|390.27|384.87|390.25|384.85|11
1641640130000|2022-01-08 11:08:50|390.26|384.86|390.27|384.87|390.28|384.88|390.26|384.86|4
1641640140000|2022-01-08 11:09:00|390.28|384.88|390.53|385.13|390.53|385.13|390.27|384.87|16
1641640150000|2022-01-08 11:09:10|390.54|385.14|391.3|385.9|391.3|385.9|390.54|385.14|23
1641640160000|2022-01-08 11:09:20|391.5|386.1|391.7|386.3|391.72|386.32|391.5|386.1|27
1641640170000|2022-01-08 11:09:30|391.71|386.31|391.39|385.99|391.72|386.32|391.36|385.96|24
1641640180000|2022-01-08 11:09:40|391.38|385.98|391.33|385.93|391.38|385.98|391.26|385.86|18
1641640190000|2022-01-08 11:09:50|391.34|385.94|391.32|385.92|391.39|385.99|391.32|385.92|11
1641640200000|2022-01-08 11:10:00|391.28|385.88|391.21|385.81|391.28|385.88|391.15|385.75|22
1641640210000|2022-01-08 11:10:10|391.2|385.8|391.21|385.81|391.23|385.83|391.2|385.8|12
1641640220000|2022-01-08 11:10:20|391.2|385.8|391.3|385.9|391.3|385.9|391.2|385.8|19
1641640230000|2022-01-08 11:10:30|391.31|385.91|391.38|385.98|391.38|385.98|391.3|385.9|14
1641640240000|2022-01-08 11:10:40|391.39|385.99|391.43|386.03|391.47|386.07|391.39|385.99|11
1641640250000|2022-01-08 11:10:50|391.42|386.02|391.41|386.01|391.43|386.03|391.36|385.96|12
1641640260000|2022-01-08 11:11:00|391.42|386.02|391.44|386.04|391.44|386.04|391.4|386|10
1641640270000|2022-01-08 11:11:10|391.46|386.06|391.71|386.31|391.71|386.31|391.45|386.05|19
1641640280000|2022-01-08 11:11:20|391.7|386.3|391.66|386.26|391.71|386.31|391.66|386.26|16
1641640290000|2022-01-08 11:11:30|391.67|386.27|391.74|386.34|391.74|386.34|391.65|386.25|9
1641640300000|2022-01-08 11:11:40|391.75|386.35|391.69|386.29|391.75|386.35|391.68|386.28|14
1641640310000|2022-01-08 11:11:50|391.7|386.3|393.27|387.87|393.84|388.44|391.65|386.25|19
1641640320000|2022-01-08 11:12:00|393.37|387.97|393.93|388.53|393.94|388.54|393.37|387.97|28
1641640330000|2022-01-08 11:12:10|393.92|388.52|393.93|388.53|394.01|388.61|393.92|388.52|23
1641640340000|2022-01-08 11:12:20|393.92|388.52|393.54|388.14|393.94|388.54|393.52|388.12|25
1641640350000|2022-01-08 11:12:30|393.53|388.13|393.46|388.06|393.53|388.13|393.43|388.03|16
1641640360000|2022-01-08 11:12:40|393.47|388.07|393.42|388.02|393.49|388.09|393.39|387.99|17
1641640370000|2022-01-08 11:12:50|393.43|388.03|393.43|388.03|393.43|388.03|393.41|388.01|8
1641640380000|2022-01-08 11:13:00|393.44|388.04|393.51|388.11|393.51|388.11|393.43|388.03|9
1641640390000|2022-01-08 11:13:10|393.52|388.12|393.74|388.34|393.8|388.4|393.52|388.12|21
1641640400000|2022-01-08 11:13:20|393.75|388.35|393.66|388.26|393.75|388.35|393.6|388.2|14
1641640410000|2022-01-08 11:13:30|393.65|388.25|393.64|388.24|393.65|388.25|393.63|388.23|7
1641640420000|2022-01-08 11:13:40|393.63|388.23|393.66|388.26|393.67|388.27|393.62|388.22|10
1641640430000|2022-01-08 11:13:50|393.58|388.18|393.57|388.17|393.62|388.22|393.47|388.07|17
1641640440000|2022-01-08 11:14:00|393.56|388.16|393.47|388.07|393.56|388.16|393.45|388.05|14
1641640450000|2022-01-08 11:14:10|393.46|388.06|393.47|388.07|393.51|388.11|393.45|388.05|17
1641640460000|2022-01-08 11:14:20|393.46|388.06|393.42|388.02|393.47|388.07|393.41|388.01|15
1641640470000|2022-01-08 11:14:30|393.41|388.01|393.44|388.04|393.46|388.06|393.41|388.01|15
1641640480000|2022-01-08 11:14:40|393.45|388.05|393.45|388.05|393.46|388.06|393.44|388.04|12
1641640490000|2022-01-08 11:14:50|393.47|388.07|393.44|388.04|393.48|388.08|393.44|388.04|10
1641640500000|2022-01-08 11:15:00|393.47|388.07|393.59|388.19|393.63|388.23|393.47|388.07|14
1641640510000|2022-01-08 11:15:10|393.58|388.18|393.53|388.13|393.58|388.18|393.5|388.1|11
1641640520000|2022-01-08 11:15:20|393.52|388.12|393.48|388.08|393.53|388.13|393.48|388.08|6
1641640530000|2022-01-08 11:15:30|393.46|388.06|393.48|388.08|393.48|388.08|393.46|388.06|5
1641640540000|2022-01-08 11:15:40|393.49|388.09|393.51|388.11|393.52|388.12|393.49|388.09|9
1641640550000|2022-01-08 11:15:50|393.5|388.1|393.4|388|393.51|388.11|393.4|388|15
1641640560000|2022-01-08 11:16:00|393.41|388.01|393.2|387.8|393.41|388.01|393.2|387.8|14
1641640570000|2022-01-08 11:16:10|393.21|387.81|393.28|387.88|393.28|387.88|393.14|387.74|25
1641640580000|2022-01-08 11:16:20|393.27|387.87|393.29|387.89|393.3|387.9|393.25|387.85|16
1641640590000|2022-01-08 11:16:30|393.3|387.9|393.27|387.87|393.3|387.9|393.26|387.86|20
1641640600000|2022-01-08 11:16:40|393.29|387.89|393.66|388.26|393.66|388.26|393.28|387.88|21
1641640610000|2022-01-08 11:16:50|393.65|388.25|393.67|388.27|393.7|388.3|393.65|388.25|10
1641640620000|2022-01-08 11:17:00|393.66|388.26|393.51|388.11|393.69|388.29|393.51|388.11|15
1641640630000|2022-01-08 11:17:10|393.5|388.1|393.5|388.1|393.51|388.11|393.48|388.08|10
1641640640000|2022-01-08 11:17:20|393.49|388.09|393.61|388.21|393.61|388.21|393.48|388.08|14
1641640650000|2022-01-08 11:17:30|393.6|388.2|393.63|388.23|393.63|388.23|393.59|388.19|10
1641640660000|2022-01-08 11:17:40|393.62|388.22|393.61|388.21|393.62|388.22|393.59|388.19|13
1641640670000|2022-01-08 11:17:50|393.65|388.25|393.64|388.24|393.65|388.25|393.64|388.24|6
1641640680000|2022-01-08 11:18:00|393.65|388.25|393.73|388.33|393.73|388.33|393.62|388.22|13
1641640690000|2022-01-08 11:18:10|393.75|388.35|393.75|388.35|393.79|388.39|393.71|388.31|25
1641640700000|2022-01-08 11:18:20|393.76|388.36|393.79|388.39|393.79|388.39|393.75|388.35|14
1641640710000|2022-01-08 11:18:30|393.8|388.4|393.79|388.39|393.8|388.4|393.78|388.38|9
1641640720000|2022-01-08 11:18:40|393.81|388.41|393.83|388.43|393.83|388.43|393.81|388.41|3
1641640730000|2022-01-08 11:18:50|393.84|388.44|393.85|388.45|393.85|388.45|393.8|388.4|11
1641640740000|2022-01-08 11:19:00|393.93|388.53|393.92|388.52|393.94|388.54|393.92|388.52|4
1641640750000|2022-01-08 11:19:10|393.93|388.53|393.93|388.53|393.93|388.53|393.92|388.52|3
1641640760000|2022-01-08 11:19:20|393.94|388.54|393.93|388.53|393.94|388.54|393.93|388.53|2
1641640770000|2022-01-08 11:19:30|393.94|388.54|394.04|388.64|394.05|388.65|393.94|388.54|21
1641640780000|2022-01-08 11:19:40|393.98|388.58|393.88|388.48|393.98|388.58|393.86|388.46|13
1641640790000|2022-01-08 11:19:50|393.87|388.47|393.88|388.48|393.89|388.49|393.87|388.47|10
1641640800000|2022-01-08 11:20:00|393.89|388.49|393.85|388.45|393.9|388.5|393.85|388.45|7
1641640810000|2022-01-08 11:20:10|393.84|388.44|393.83|388.43|393.84|388.44|393.83|388.43|4
1641640820000|2022-01-08 11:20:20|393.84|388.44|393.82|388.42|393.84|388.44|393.82|388.42|2
1641640830000|2022-01-08 11:20:30|393.83|388.43|393.87|388.47|393.89|388.49|393.83|388.43|9
1641640840000|2022-01-08 11:20:40|393.88|388.48|393.85|388.45|393.89|388.49|393.85|388.45|8
1641640850000|2022-01-08 11:20:50|393.86|388.46|393.86|388.46|393.87|388.47|393.84|388.44|7
1641640860000|2022-01-08 11:21:00|393.85|388.45|393.71|388.31|393.85|388.45|393.71|388.31|15
1641640870000|2022-01-08 11:21:10|393.69|388.29|393.72|388.32|393.72|388.32|393.69|388.29|6
1641640880000|2022-01-08 11:21:20|393.74|388.34|393.74|388.34|393.74|388.34|393.72|388.32|8
1641640890000|2022-01-08 11:21:30|393.73|388.33|393.73|388.33|393.73|388.33|393.73|388.33|1
1641640900000|2022-01-08 11:21:40|393.74|388.34|393.76|388.36|393.76|388.36|393.74|388.34|7
1641640910000|2022-01-08 11:21:50|393.75|388.35|393.75|388.35|393.76|388.36|393.75|388.35|3
1641640920000|2022-01-08 11:22:00|393.74|388.34|393.55|388.15|393.75|388.35|393.54|388.14|11
1641640930000|2022-01-08 11:22:10|393.56|388.16|393.67|388.27|393.71|388.31|393.56|388.16|10
1641640940000|2022-01-08 11:22:20|393.68|388.28|393.66|388.26|393.68|388.28|393.66|388.26|7
1641640950000|2022-01-08 11:22:30|393.65|388.25|393.6|388.2|393.65|388.25|393.59|388.19|9
1641640960000|2022-01-08 11:22:40|393.59|388.19|393.59|388.19|393.6|388.2|393.59|388.19|3
1641640970000|2022-01-08 11:22:50|393.58|388.18|393.57|388.17|393.58|388.18|393.57|388.17|6
1641640980000|2022-01-08 11:23:00|393.58|388.18|393.56|388.16|393.58|388.18|393.56|388.16|2
1641640990000|2022-01-08 11:23:10|393.55|388.15|393.55|388.15|393.55|388.15|393.55|388.15|1
1641641000000|2022-01-08 11:23:20|393.56|388.16|393.36|387.96|393.56|388.16|393.35|387.95|14
1641641010000|2022-01-08 11:23:30|393.38|387.98|393.43|388.03|393.43|388.03|393.3|387.9|16
1641641020000|2022-01-08 11:23:40|393.42|388.02|393.48|388.08|393.51|388.11|393.42|388.02|14
1641641030000|2022-01-08 11:23:50|393.49|388.09|393.54|388.14|393.56|388.16|393.49|388.09|15
1641641040000|2022-01-08 11:24:00|393.55|388.15|393.57|388.17|393.58|388.18|393.54|388.14|9
1641641050000|2022-01-08 11:24:10|393.58|388.18|393.61|388.21|393.61|388.21|393.58|388.18|4
1641641070000|2022-01-08 11:24:30|393.62|388.22|393.62|388.22|393.62|388.22|393.58|388.18|10
1641641080000|2022-01-08 11:24:40|393.61|388.21|393.62|388.22|393.62|388.22|393.61|388.21|2
1641641090000|2022-01-08 11:24:50|393.61|388.21|393.6|388.2|393.62|388.22|393.6|388.2|8
1641641100000|2022-01-08 11:25:00|393.58|388.18|393.59|388.19|393.59|388.19|393.58|388.18|2
1641641110000|2022-01-08 11:25:10|393.58|388.18|393.59|388.19|393.59|388.19|393.58|388.18|2
1641641120000|2022-01-08 11:25:20|393.6|388.2|393.58|388.18|393.6|388.2|393.58|388.18|3
1641641130000|2022-01-08 11:25:30|393.57|388.17|393.57|388.17|393.58|388.18|393.56|388.16|7
1641641140000|2022-01-08 11:25:40|393.56|388.16|392.99|387.59|393.56|388.16|392.94|387.54|9
1641641150000|2022-01-08 11:25:50|392.87|387.47|393.01|387.61|393.02|387.62|392.87|387.47|11
1641641160000|2022-01-08 11:26:00|393.05|387.65|392.88|387.48|393.05|387.65|392.88|387.48|14
1641641170000|2022-01-08 11:26:10|392.86|387.46|392.79|387.39|392.86|387.46|392.79|387.39|7
1641641180000|2022-01-08 11:26:20|392.8|387.4|392.87|387.47|392.87|387.47|392.8|387.4|5
1641641190000|2022-01-08 11:26:30|392.86|387.46|392.87|387.47|392.87|387.47|392.86|387.46|6
1641641200000|2022-01-08 11:26:40|392.86|387.46|392.94|387.54|392.94|387.54|392.86|387.46|4
1641641210000|2022-01-08 11:26:50|392.95|387.55|392.94|387.54|392.96|387.56|392.94|387.54|9
1641641220000|2022-01-08 11:27:00|392.93|387.53|392.95|387.55|392.95|387.55|392.93|387.53|3
1641641230000|2022-01-08 11:27:10|392.94|387.54|392.98|387.58|392.98|387.58|392.94|387.54|7
1641641250000|2022-01-08 11:27:30|392.97|387.57|392.98|387.58|392.98|387.58|392.97|387.57|8
1641641260000|2022-01-08 11:27:40|392.97|387.57|393.03|387.63|393.03|387.63|392.97|387.57|7
1641641270000|2022-01-08 11:27:50|393.02|387.62|393.07|387.67|393.09|387.69|393.02|387.62|6
1641641280000|2022-01-08 11:28:00|393.09|387.69|393.09|387.69|393.1|387.7|393.09|387.69|7
1641641290000|2022-01-08 11:28:10|393.08|387.68|393.09|387.69|393.09|387.69|393.08|387.68|4
1641641300000|2022-01-08 11:28:20|393.01|387.61|393.07|387.67|393.09|387.69|393.01|387.61|6
1641641310000|2022-01-08 11:28:30|393.08|387.68|393.11|387.71|393.11|387.71|393.08|387.68|8
1641641320000|2022-01-08 11:28:40|393.1|387.7|393.11|387.71|393.11|387.71|393.1|387.7|4
1641641340000|2022-01-08 11:29:00|393.12|387.72|393.11|387.71|393.12|387.72|393.11|387.71|4
1641641350000|2022-01-08 11:29:10|393.12|387.72|393.15|387.75|393.15|387.75|393.12|387.72|3
1641641360000|2022-01-08 11:29:20|393.14|387.74|393.15|387.75|393.15|387.75|393.14|387.74|2
1641641370000|2022-01-08 11:29:30|393.14|387.74|393.15|387.75|393.15|387.75|393.14|387.74|2
1641641380000|2022-01-08 11:29:40|393.14|387.74|393.01|387.61|393.14|387.74|392.93|387.53|13
1641641390000|2022-01-08 11:29:50|393|387.6|393.01|387.61|393.05|387.65|393|387.6|10
1641641400000|2022-01-08 11:30:00|393.02|387.62|393.09|387.69|393.1|387.7|393.02|387.62|12
1641641410000|2022-01-08 11:30:10|393.1|387.7|393.14|387.74|393.14|387.74|393.1|387.7|12
1641641420000|2022-01-08 11:30:20|393.13|387.73|393.14|387.74|393.15|387.75|393.13|387.73|6
1641641430000|2022-01-08 11:30:30|393.12|387.72|393.14|387.74|393.14|387.74|393.12|387.72|2
1641641440000|2022-01-08 11:30:40|393.17|387.77|393.15|387.75|393.17|387.77|393.15|387.75|3
1641641450000|2022-01-08 11:30:50|393.14|387.74|393.23|387.83|393.23|387.83|393.14|387.74|9
1641641460000|2022-01-08 11:31:00|393.24|387.84|393.24|387.84|393.24|387.84|393.23|387.83|7
1641641470000|2022-01-08 11:31:10|393.23|387.83|393.23|387.83|393.24|387.84|393.23|387.83|3
1641641480000|2022-01-08 11:31:20|393.24|387.84|393.22|387.82|393.24|387.84|393.21|387.81|8
1641641490000|2022-01-08 11:31:30|393.21|387.81|393.23|387.83|393.23|387.83|393.21|387.81|3
1641641500000|2022-01-08 11:31:40|393.24|387.84|393.36|387.96|393.39|387.99|393.24|387.84|7
1641641510000|2022-01-08 11:31:50|393.37|387.97|393.31|387.91|393.45|388.05|393.29|387.89|23
1641641520000|2022-01-08 11:32:00|393.3|387.9|393.27|387.87|393.31|387.91|393.27|387.87|15
1641641530000|2022-01-08 11:32:10|393.24|387.84|393.16|387.76|393.24|387.84|393.16|387.76|7
1641641540000|2022-01-08 11:32:20|393.17|387.77|393.16|387.76|393.17|387.77|393.15|387.75|4
1641641550000|2022-01-08 11:32:30|393.15|387.75|393.06|387.66|393.16|387.76|393.06|387.66|12
1641641560000|2022-01-08 11:32:40|393.07|387.67|393.07|387.67|393.07|387.67|393.07|387.67|1
1641641570000|2022-01-08 11:32:50|393.08|387.68|393.01|387.61|393.08|387.68|392.98|387.58|13
1641641580000|2022-01-08 11:33:00|393.02|387.62|393.03|387.63|393.03|387.63|393.02|387.62|4
1641641590000|2022-01-08 11:33:10|393.04|387.64|393.03|387.63|393.04|387.64|393.02|387.62|4
1641641600000|2022-01-08 11:33:20|393.02|387.62|392.81|387.41|393.02|387.62|392.8|387.4|19
1641641610000|2022-01-08 11:33:30|392.8|387.4|392.56|387.16|392.8|387.4|392.56|387.16|15
1641641620000|2022-01-08 11:33:40|392.57|387.17|392.28|386.88|392.57|387.17|392.27|386.87|16
1641641630000|2022-01-08 11:33:50|392.3|386.9|392.31|386.91|392.31|386.91|392.29|386.89|10
1641641640000|2022-01-08 11:34:00|392.3|386.9|392.32|386.92|392.32|386.92|392.3|386.9|9
1641641650000|2022-01-08 11:34:10|392.31|386.91|392.31|386.91|392.32|386.92|392.26|386.86|18
1641641660000|2022-01-08 11:34:20|392.32|386.92|392.3|386.9|392.32|386.92|392.27|386.87|10
1641641670000|2022-01-08 11:34:30|392.31|386.91|392.24|386.84|392.31|386.91|392.24|386.84|12
1641641680000|2022-01-08 11:34:40|392.19|386.79|392.2|386.8|392.23|386.83|392.18|386.78|13
1641641690000|2022-01-08 11:34:50|392.21|386.81|392.25|386.85|392.25|386.85|392.21|386.81|7
1641641700000|2022-01-08 11:35:00|392.29|386.89|392.27|386.87|392.29|386.89|392.26|386.86|7
1641641710000|2022-01-08 11:35:10|392.28|386.88|392.33|386.93|392.35|386.95|392.28|386.88|12
1641641720000|2022-01-08 11:35:20|392.32|386.92|392.31|386.91|392.34|386.94|392.3|386.9|12
1641641730000|2022-01-08 11:35:30|392.3|386.9|392.32|386.92|392.33|386.93|392.29|386.89|8
1641641740000|2022-01-08 11:35:40|392.33|386.93|392.34|386.94|392.34|386.94|392.33|386.93|2
1641641750000|2022-01-08 11:35:50|392.33|386.93|392.44|387.04|392.44|387.04|392.33|386.93|10
1641641760000|2022-01-08 11:36:00|392.43|387.03|392.55|387.15|392.55|387.15|392.43|387.03|9
1641641770000|2022-01-08 11:36:10|392.56|387.16|392.58|387.18|392.61|387.21|392.55|387.15|13
1641641780000|2022-01-08 11:36:20|392.57|387.17|392.63|387.23|392.64|387.24|392.54|387.14|6
1641641790000|2022-01-08 11:36:30|392.62|387.22|392.62|387.22|392.63|387.23|392.62|387.22|5
1641641800000|2022-01-08 11:36:40|392.61|387.21|392.55|387.15|392.61|387.21|392.55|387.15|13
1641641810000|2022-01-08 11:36:50|392.56|387.16|392.58|387.18|392.58|387.18|392.56|387.16|13
1641641820000|2022-01-08 11:37:00|392.57|387.17|392.58|387.18|392.58|387.18|392.56|387.16|6
1641641830000|2022-01-08 11:37:10|392.57|387.17|392.57|387.17|392.58|387.18|392.57|387.17|7
1641641840000|2022-01-08 11:37:20|392.58|387.18|392.64|387.24|392.64|387.24|392.57|387.17|7
1641641850000|2022-01-08 11:37:30|392.66|387.26|392.68|387.28|392.68|387.28|392.66|387.26|7
1641641860000|2022-01-08 11:37:40|392.69|387.29|392.66|387.26|392.69|387.29|392.66|387.26|11
1641641870000|2022-01-08 11:37:50|392.67|387.27|392.67|387.27|392.67|387.27|392.67|387.27|1
1641641880000|2022-01-08 11:38:00|392.63|387.23|392.63|387.23|392.63|387.23|392.62|387.22|3
1641641890000|2022-01-08 11:38:10|392.62|387.22|392.61|387.21|392.62|387.22|392.61|387.21|2
1641641900000|2022-01-08 11:38:20|392.6|387.2|392.6|387.2|392.61|387.21|392.6|387.2|5
1641641910000|2022-01-08 11:38:30|392.61|387.21|392.6|387.2|392.61|387.21|392.6|387.2|2
1641641920000|2022-01-08 11:38:40|392.61|387.21|392.6|387.2|392.61|387.21|392.6|387.2|2
1641641940000|2022-01-08 11:39:00|392.61|387.21|392.59|387.19|392.62|387.22|392.59|387.19|4
1641641950000|2022-01-08 11:39:10|392.6|387.2|392.59|387.19|392.61|387.21|392.59|387.19|8
1641641960000|2022-01-08 11:39:20|392.6|387.2|392.6|387.2|392.6|387.2|392.59|387.19|3
1641641970000|2022-01-08 11:39:30|392.59|387.19|392.6|387.2|392.6|387.2|392.58|387.18|5
1641641990000|2022-01-08 11:39:50|392.62|387.22|392.62|387.22|392.62|387.22|392.6|387.2|7
1641642000000|2022-01-08 11:40:00|392.61|387.21|392.62|387.22|392.62|387.22|392.59|387.19|5
1641642010000|2022-01-08 11:40:10|392.66|387.26|392.89|387.49|392.9|387.5|392.66|387.26|16
1641642020000|2022-01-08 11:40:20|392.9|387.5|392.97|387.57|393|387.6|392.9|387.5|11
1641642030000|2022-01-08 11:40:30|392.96|387.56|392.96|387.56|392.96|387.56|392.94|387.54|7
1641642040000|2022-01-08 11:40:40|392.97|387.57|392.97|387.57|392.97|387.57|392.97|387.57|1
1641642050000|2022-01-08 11:40:50|392.98|387.58|393.04|387.64|393.06|387.66|392.97|387.57|14
1641642060000|2022-01-08 11:41:00|393.05|387.65|393.05|387.65|393.06|387.66|393.04|387.64|5
1641642070000|2022-01-08 11:41:10|393.13|387.73|393.14|387.74|393.15|387.75|393.13|387.73|9
1641642080000|2022-01-08 11:41:20|393.15|387.75|393.12|387.72|393.15|387.75|393.12|387.72|5
1641642090000|2022-01-08 11:41:30|393.13|387.73|393.12|387.72|393.13|387.73|393.11|387.71|7
1641642100000|2022-01-08 11:41:40|393.13|387.73|393.15|387.75|393.15|387.75|393.12|387.72|5
1641642110000|2022-01-08 11:41:50|393.14|387.74|393.13|387.73|393.15|387.75|393.12|387.72|7
1641642120000|2022-01-08 11:42:00|393.14|387.74|393.13|387.73|393.15|387.75|393.13|387.73|4
1641642130000|2022-01-08 11:42:10|393.14|387.74|393.15|387.75|393.15|387.75|393.12|387.72|11
1641642140000|2022-01-08 11:42:20|393.13|387.73|393.12|387.72|393.14|387.74|393.12|387.72|6
1641642150000|2022-01-08 11:42:30|393.13|387.73|393.15|387.75|393.15|387.75|393.13|387.73|5
1641642160000|2022-01-08 11:42:40|393.16|387.76|393.68|388.28|393.68|388.28|393.16|387.76|18
1641642170000|2022-01-08 11:42:50|393.61|388.21|393.52|388.12|393.61|388.21|393.47|388.07|17
1641642180000|2022-01-08 11:43:00|393.53|388.13|393.71|388.31|393.72|388.32|393.53|388.13|11
1641642190000|2022-01-08 11:43:10|393.72|388.32|393.74|388.34|393.74|388.34|393.7|388.3|5
1641642200000|2022-01-08 11:43:20|393.75|388.35|393.73|388.33|393.76|388.36|393.72|388.32|13
1641642210000|2022-01-08 11:43:30|393.72|388.32|393.75|388.35|393.75|388.35|393.72|388.32|6
1641642220000|2022-01-08 11:43:40|393.74|388.34|393.76|388.36|393.76|388.36|393.74|388.34|3
1641642230000|2022-01-08 11:43:50|393.75|388.35|393.75|388.35|393.76|388.36|393.75|388.35|3
1641642240000|2022-01-08 11:44:00|393.74|388.34|393.71|388.31|393.75|388.35|393.7|388.3|6
1641642250000|2022-01-08 11:44:10|393.7|388.3|393.71|388.31|393.71|388.31|393.7|388.3|2
1641642260000|2022-01-08 11:44:20|393.7|388.3|393.72|388.32|393.72|388.32|393.7|388.3|5
1641642270000|2022-01-08 11:44:30|393.71|388.31|393.71|388.31|393.72|388.32|393.7|388.3|5
1641642280000|2022-01-08 11:44:40|393.7|388.3|393.7|388.3|393.7|388.3|393.7|388.3|1
1641642290000|2022-01-08 11:44:50|393.71|388.31|393.7|388.3|393.71|388.31|393.7|388.3|8
1641642300000|2022-01-08 11:45:00|393.71|388.31|393.8|388.4|393.8|388.4|393.7|388.3|9
1641642310000|2022-01-08 11:45:10|393.79|388.39|393.6|388.2|393.79|388.39|393.6|388.2|15
1641642320000|2022-01-08 11:45:20|393.62|388.22|393.61|388.21|393.62|388.22|393.6|388.2|10
1641642330000|2022-01-08 11:45:30|393.62|388.22|393.57|388.17|393.62|388.22|393.57|388.17|6
1641642340000|2022-01-08 11:45:40|393.55|388.15|393.56|388.16|393.56|388.16|393.55|388.15|2
1641642350000|2022-01-08 11:45:50|393.55|388.15|393.55|388.15|393.56|388.16|393.54|388.14|9
1641642360000|2022-01-08 11:46:00|393.56|388.16|393.56|388.16|393.57|388.17|393.56|388.16|3
1641642370000|2022-01-08 11:46:10|393.55|388.15|393.55|388.15|393.55|388.15|393.55|388.15|1
1641642380000|2022-01-08 11:46:20|393.53|388.13|393.53|388.13|393.54|388.14|393.53|388.13|3
1641642390000|2022-01-08 11:46:30|393.51|388.11|393.51|388.11|393.57|388.17|393.5|388.1|14
1641642400000|2022-01-08 11:46:40|393.49|388.09|393.39|387.99|393.49|388.09|393.39|387.99|16
1641642410000|2022-01-08 11:46:50|393.32|387.92|393.3|387.9|393.35|387.95|393.29|387.89|9
1641642420000|2022-01-08 11:47:00|393.29|387.89|393.3|387.9|393.3|387.9|393.24|387.84|14
1641642430000|2022-01-08 11:47:10|393.31|387.91|393.24|387.84|393.31|387.91|393.24|387.84|6
1641642440000|2022-01-08 11:47:20|393.25|387.85|393.2|387.8|393.25|387.85|393.2|387.8|7
1641642450000|2022-01-08 11:47:30|393.21|387.81|393.14|387.74|393.21|387.81|393.14|387.74|14
1641642460000|2022-01-08 11:47:40|393.13|387.73|393.08|387.68|393.14|387.74|393.08|387.68|11
1641642470000|2022-01-08 11:47:50|393.07|387.67|393.05|387.65|393.08|387.68|393.05|387.65|7
1641642480000|2022-01-08 11:48:00|393.04|387.64|393.04|387.64|393.04|387.64|393.03|387.63|5
1641642490000|2022-01-08 11:48:10|393|387.6|392.98|387.58|393.01|387.61|392.98|387.58|10
1641642500000|2022-01-08 11:48:20|392.97|387.57|392.74|387.34|392.97|387.57|392.74|387.34|13
1641642510000|2022-01-08 11:48:30|392.73|387.33|392.75|387.35|392.76|387.36|392.71|387.31|26
1641642520000|2022-01-08 11:48:40|392.74|387.34|392.77|387.37|392.78|387.38|392.69|387.29|18
1641642530000|2022-01-08 11:48:50|392.76|387.36|392.74|387.34|392.77|387.37|392.71|387.31|18
1641642540000|2022-01-08 11:49:00|392.73|387.33|392.72|387.32|392.74|387.34|392.71|387.31|6
1641642550000|2022-01-08 11:49:10|392.71|387.31|392.65|387.25|392.72|387.32|392.65|387.25|12
1641642560000|2022-01-08 11:49:20|392.66|387.26|392.59|387.19|392.66|387.26|392.59|387.19|14
1641642570000|2022-01-08 11:49:30|392.6|387.2|392.47|387.07|392.6|387.2|392.47|387.07|15
1641642580000|2022-01-08 11:49:40|392.46|387.06|392.46|387.06|392.47|387.07|392.45|387.05|5
1641642590000|2022-01-08 11:49:50|392.47|387.07|392.42|387.02|392.47|387.07|392.42|387.02|4
1641642600000|2022-01-08 11:50:00|392.43|387.03|392.43|387.03|392.44|387.04|392.42|387.02|17
1641642610000|2022-01-08 11:50:10|392.5|387.1|392.59|387.19|392.59|387.19|392.5|387.1|9
1641642620000|2022-01-08 11:50:20|392.58|387.18|392.56|387.16|392.58|387.18|392.56|387.16|7
1641642630000|2022-01-08 11:50:30|392.57|387.17|392.61|387.21|392.61|387.21|392.56|387.16|4
1641642640000|2022-01-08 11:50:40|392.6|387.2|392.62|387.22|392.63|387.23|392.6|387.2|11
1641642650000|2022-01-08 11:50:50|392.61|387.21|392.61|387.21|392.62|387.22|392.6|387.2|7
1641642660000|2022-01-08 11:51:00|392.62|387.22|392.71|387.31|392.71|387.31|392.62|387.22|7
1641642670000|2022-01-08 11:51:10|392.72|387.32|392.81|387.41|392.86|387.46|392.72|387.32|17
1641642680000|2022-01-08 11:51:20|392.82|387.42|392.84|387.44|392.84|387.44|392.82|387.42|5
1641642690000|2022-01-08 11:51:30|392.89|387.49|392.9|387.5|392.91|387.51|392.89|387.49|6
1641642700000|2022-01-08 11:51:40|392.91|387.51|392.97|387.57|392.97|387.57|392.91|387.51|8
1641642710000|2022-01-08 11:51:50|392.98|387.58|393.22|387.82|393.22|387.82|392.98|387.58|18
1641642720000|2022-01-08 11:52:00|393.21|387.81|393.5|388.1|393.52|388.12|393.21|387.81|18
1641642730000|2022-01-08 11:52:10|393.51|388.11|393.5|388.1|393.52|388.12|393.49|388.09|10
1641642740000|2022-01-08 11:52:20|393.51|388.11|393.7|388.3|393.7|388.3|393.51|388.11|12
1641642750000|2022-01-08 11:52:30|393.71|388.31|393.7|388.3|393.72|388.32|393.69|388.29|19
1641642760000|2022-01-08 11:52:40|393.69|388.29|393.7|388.3|393.72|388.32|393.68|388.28|14
1641642770000|2022-01-08 11:52:50|393.71|388.31|393.63|388.23|393.71|388.31|393.62|388.22|17
1641642780000|2022-01-08 11:53:00|393.64|388.24|393.35|387.95|393.65|388.25|393.35|387.95|24
1641642790000|2022-01-08 11:53:10|393.36|387.96|393.16|387.76|393.36|387.96|393.16|387.76|18
1641642800000|2022-01-08 11:53:20|393.15|387.75|392.59|387.19|393.16|387.76|392.59|387.19|16
1641642810000|2022-01-08 11:53:30|392.6|387.2|392.62|387.22|392.64|387.24|392.58|387.18|10
1641642820000|2022-01-08 11:53:40|392.63|387.23|392.52|387.12|392.63|387.23|392.5|387.1|11
1641642830000|2022-01-08 11:53:50|392.53|387.13|392.52|387.12|392.53|387.13|392.5|387.1|10
1641642840000|2022-01-08 11:54:00|392.51|387.11|392.75|387.35|392.75|387.35|392.49|387.09|17
1641642850000|2022-01-08 11:54:10|392.74|387.34|392.72|387.32|392.75|387.35|392.7|387.3|13
1641642860000|2022-01-08 11:54:20|392.71|387.31|392.51|387.11|392.75|387.35|392.51|387.11|10
1641642870000|2022-01-08 11:54:30|392.5|387.1|392.53|387.13|392.53|387.13|392.5|387.1|5
1641642880000|2022-01-08 11:54:40|392.52|387.12|392.57|387.17|392.57|387.17|392.52|387.12|12
1641642890000|2022-01-08 11:54:50|392.58|387.18|392.65|387.25|392.65|387.25|392.57|387.17|13
1641642900000|2022-01-08 11:55:00|392.64|387.24|392.65|387.25|392.66|387.26|392.64|387.24|9
1641642910000|2022-01-08 11:55:10|392.66|387.26|392.68|387.28|392.69|387.29|392.65|387.25|9
1641642920000|2022-01-08 11:55:20|392.66|387.26|392.66|387.26|392.66|387.26|392.64|387.24|9
1641642930000|2022-01-08 11:55:30|392.65|387.25|392.57|387.17|392.65|387.25|392.56|387.16|10
1641642940000|2022-01-08 11:55:40|392.58|387.18|392.57|387.17|392.58|387.18|392.57|387.17|4
1641642950000|2022-01-08 11:55:50|392.6|387.2|392.6|387.2|392.6|387.2|392.6|387.2|1
1641642960000|2022-01-08 11:56:00|392.59|387.19|392.51|387.11|392.59|387.19|392.5|387.1|9
1641642980000|2022-01-08 11:56:20|392.5|387.1|392.45|387.05|392.51|387.11|392.45|387.05|14
1641642990000|2022-01-08 11:56:30|392.44|387.04|392.46|387.06|392.46|387.06|392.43|387.03|10
1641643000000|2022-01-08 11:56:40|392.45|387.05|392.45|387.05|392.46|387.06|392.44|387.04|5
1641643010000|2022-01-08 11:56:50|392.46|387.06|392.7|387.3|392.7|387.3|392.46|387.06|17
1641643020000|2022-01-08 11:57:00|392.69|387.29|392.83|387.43|392.84|387.44|392.69|387.29|18
1641643030000|2022-01-08 11:57:10|392.84|387.44|393.17|387.77|393.17|387.77|392.83|387.43|17
1641643040000|2022-01-08 11:57:20|393.19|387.79|393.14|387.74|393.28|387.88|393.13|387.73|22
1641643050000|2022-01-08 11:57:30|393.13|387.73|393.09|387.69|393.14|387.74|393.05|387.65|12
1641643060000|2022-01-08 11:57:40|393.11|387.71|393.1|387.7|393.13|387.73|393.1|387.7|6
1641643070000|2022-01-08 11:57:50|393.09|387.69|393.08|387.68|393.09|387.69|393.06|387.66|16
1641643080000|2022-01-08 11:58:00|393.09|387.69|393.19|387.79|393.2|387.8|393.09|387.69|12
1641643090000|2022-01-08 11:58:10|393.21|387.81|393.16|387.76|393.21|387.81|393.16|387.76|7
1641643100000|2022-01-08 11:58:20|393.17|387.77|393.02|387.62|393.17|387.77|392.99|387.59|10
1641643110000|2022-01-08 11:58:30|393.01|387.61|392.99|387.59|393.01|387.61|392.98|387.58|19
1641643120000|2022-01-08 11:58:40|393|387.6|393|387.6|393.01|387.61|392.99|387.59|13
1641643130000|2022-01-08 11:58:50|392.99|387.59|392.96|387.56|392.99|387.59|392.96|387.56|5
1641643140000|2022-01-08 11:59:00|392.97|387.57|392.95|387.55|393.02|387.62|392.94|387.54|16
1641643150000|2022-01-08 11:59:10|392.96|387.56|392.94|387.54|392.96|387.56|392.94|387.54|7
1641643160000|2022-01-08 11:59:20|392.95|387.55|392.93|387.53|392.95|387.55|392.92|387.52|10
1641643170000|2022-01-08 11:59:30|392.92|387.52|392.89|387.49|392.93|387.53|392.89|387.49|9
1641643180000|2022-01-08 11:59:40|392.9|387.5|392.9|387.5|392.91|387.51|392.9|387.5|5
1641643190000|2022-01-08 11:59:50|392.89|387.49|392.9|387.5|392.91|387.51|392.89|387.49|8
1641643200000|2022-01-08 12:00:00|392.89|387.49|392.91|387.51|392.91|387.51|392.89|387.49|9
1641643210000|2022-01-08 12:00:10|392.9|387.5|392.89|387.49|392.9|387.5|392.89|387.49|10
1641643220000|2022-01-08 12:00:20|392.9|387.5|392.9|387.5|392.9|387.5|392.89|387.49|13
1641643230000|2022-01-08 12:00:30|392.91|387.51|392.87|387.47|392.91|387.51|392.87|387.47|12
1641643240000|2022-01-08 12:00:40|392.86|387.46|392.81|387.41|392.87|387.47|392.81|387.41|13
1641643250000|2022-01-08 12:00:50|392.8|387.4|392.8|387.4|392.8|387.4|392.79|387.39|3
1641643260000|2022-01-08 12:01:00|392.79|387.39|392.53|387.13|392.79|387.39|392.51|387.11|13
1641643270000|2022-01-08 12:01:10|392.52|387.12|392.4|387|392.52|387.12|392.39|386.99|14
1641643280000|2022-01-08 12:01:20|392.41|387.01|392.42|387.02|392.44|387.04|392.4|387|9
1641643290000|2022-01-08 12:01:30|392.43|387.03|392.4|387|392.43|387.03|392.4|387|10
1641643300000|2022-01-08 12:01:40|392.41|387.01|392.38|386.98|392.41|387.01|392.38|386.98|4
1641643310000|2022-01-08 12:01:50|392.39|386.99|392.39|386.99|392.39|386.99|392.39|386.99|1
1641643320000|2022-01-08 12:02:00|392.4|387|392.42|387.02|392.42|387.02|392.4|387|9
1641643330000|2022-01-08 12:02:10|392.41|387.01|392.41|387.01|392.44|387.04|392.41|387.01|10
1641643340000|2022-01-08 12:02:20|392.42|387.02|392.39|386.99|392.43|387.03|392.39|386.99|15
1641643350000|2022-01-08 12:02:30|392.4|387|392.51|387.11|392.51|387.11|392.39|386.99|13
1641643360000|2022-01-08 12:02:40|392.52|387.12|392.8|387.4|392.81|387.41|392.52|387.12|24
1641643370000|2022-01-08 12:02:50|392.79|387.39|392.71|387.31|392.79|387.39|392.71|387.31|10
1641643380000|2022-01-08 12:03:00|392.72|387.32|392.75|387.35|392.77|387.37|392.72|387.32|13
1641643390000|2022-01-08 12:03:10|392.76|387.36|392.9|387.5|392.91|387.51|392.76|387.36|18
1641643400000|2022-01-08 12:03:20|392.91|387.51|392.97|387.57|392.99|387.59|392.91|387.51|17
1641643410000|2022-01-08 12:03:30|392.98|387.58|393.01|387.61|393.02|387.62|392.98|387.58|10
1641643420000|2022-01-08 12:03:40|393|387.6|393.15|387.75|393.15|387.75|393|387.6|12
1641643430000|2022-01-08 12:03:50|393.17|387.77|393.11|387.71|393.18|387.78|393.11|387.71|13
1641643440000|2022-01-08 12:04:00|393.13|387.73|393.15|387.75|393.18|387.78|393.12|387.72|19
1641643450000|2022-01-08 12:04:10|393.16|387.76|393.13|387.73|393.16|387.76|393.13|387.73|11
1641643460000|2022-01-08 12:04:20|393.12|387.72|393.12|387.72|393.14|387.74|393.12|387.72|7
1641643470000|2022-01-08 12:04:30|393.13|387.73|393.15|387.75|393.16|387.76|393.13|387.73|6
1641643480000|2022-01-08 12:04:40|393.16|387.76|393.19|387.79|393.19|387.79|393.16|387.76|8
1641643490000|2022-01-08 12:04:50|393.18|387.78|393.21|387.81|393.22|387.82|393.16|387.76|10
1641643500000|2022-01-08 12:05:00|393.19|387.79|393.18|387.78|393.2|387.8|393.16|387.76|14
1641643510000|2022-01-08 12:05:10|393.17|387.77|393.17|387.77|393.17|387.77|393.16|387.76|7
1641643520000|2022-01-08 12:05:20|393.16|387.76|393.19|387.79|393.2|387.8|393.16|387.76|9
1641643530000|2022-01-08 12:05:30|393.2|387.8|393.21|387.81|393.22|387.82|393.2|387.8|6
1641643540000|2022-01-08 12:05:40|393.2|387.8|393.19|387.79|393.21|387.81|393.17|387.77|9
1641643550000|2022-01-08 12:05:50|393.2|387.8|393.26|387.86|393.29|387.89|393.19|387.79|24
1641643560000|2022-01-08 12:06:00|393.27|387.87|393.3|387.9|393.31|387.91|393.26|387.86|9
1641643570000|2022-01-08 12:06:10|393.29|387.89|393.31|387.91|393.31|387.91|393.29|387.89|3
1641643580000|2022-01-08 12:06:20|393.33|387.93|393.26|387.86|393.33|387.93|393.26|387.86|13
1641643590000|2022-01-08 12:06:30|393.25|387.85|393.22|387.82|393.25|387.85|393.21|387.81|11
1641643600000|2022-01-08 12:06:40|393.23|387.83|393.22|387.82|393.23|387.83|393.21|387.81|10
1641643610000|2022-01-08 12:06:50|393.21|387.81|393.26|387.86|393.26|387.86|393.21|387.81|7
1641643620000|2022-01-08 12:07:00|393.29|387.89|393.31|387.91|393.33|387.93|393.29|387.89|11
1641643630000|2022-01-08 12:07:10|393.3|387.9|393.44|388.04|393.44|388.04|393.3|387.9|11
1641643640000|2022-01-08 12:07:20|393.43|388.03|393.4|388|393.43|388.03|393.4|388|6
1641643650000|2022-01-08 12:07:30|393.41|388.01|393.38|387.98|393.41|388.01|393.37|387.97|9
1641643660000|2022-01-08 12:07:40|393.39|387.99|393.39|387.99|393.39|387.99|393.38|387.98|9
1641643670000|2022-01-08 12:07:50|393.38|387.98|393.34|387.94|393.38|387.98|393.34|387.94|5
1641643680000|2022-01-08 12:08:00|393.33|387.93|393.35|387.95|393.35|387.95|393.33|387.93|8
1641643690000|2022-01-08 12:08:10|393.34|387.94|393.32|387.92|393.34|387.94|393.32|387.92|13
1641643700000|2022-01-08 12:08:20|393.34|387.94|393.32|387.92|393.34|387.94|393.31|387.91|7
1641643710000|2022-01-08 12:08:30|393.31|387.91|393.31|387.91|393.32|387.92|393.31|387.91|5
1641643720000|2022-01-08 12:08:40|393.32|387.92|393.37|387.97|393.38|387.98|393.31|387.91|10
1641643730000|2022-01-08 12:08:50|393.35|387.95|393.35|387.95|393.36|387.96|393.34|387.94|5
1641643740000|2022-01-08 12:09:00|393.36|387.96|393.39|387.99|393.4|388|393.35|387.95|9
1641643750000|2022-01-08 12:09:10|393.4|388|393.47|388.07|393.47|388.07|393.4|388|5
1641643760000|2022-01-08 12:09:20|393.46|388.06|393.54|388.14|393.54|388.14|393.46|388.06|14
1641643770000|2022-01-08 12:09:30|393.53|388.13|393.47|388.07|393.53|388.13|393.47|388.07|20
1641643780000|2022-01-08 12:09:40|393.44|388.04|393.31|387.91|393.44|388.04|393.3|387.9|14
1641643790000|2022-01-08 12:09:50|393.29|387.89|393.33|387.93|393.34|387.94|393.26|387.86|10
1641643800000|2022-01-08 12:10:00|393.35|387.95|393.48|388.08|393.49|388.09|393.35|387.95|18
1641643810000|2022-01-08 12:10:10|393.46|388.06|393.45|388.05|393.48|388.08|393.42|388.02|11
1641643820000|2022-01-08 12:10:20|393.46|388.06|393.44|388.04|393.46|388.06|393.4|388|11
1641643830000|2022-01-08 12:10:30|393.45|388.05|393.43|388.03|393.45|388.05|393.43|388.03|11
1641643840000|2022-01-08 12:10:40|393.41|388.01|393.4|388|393.42|388.02|393.38|387.98|9
1641643850000|2022-01-08 12:10:50|393.41|388.01|393.4|388|393.41|388.01|393.4|388|8
1641643860000|2022-01-08 12:11:00|393.41|388.01|393.41|388.01|393.41|388.01|393.4|388|13
1641643870000|2022-01-08 12:11:10|393.4|388|393.41|388.01|393.41|388.01|393.4|388|4
1641643880000|2022-01-08 12:11:20|393.4|388|393.39|387.99|393.4|388|393.39|387.99|4
1641643890000|2022-01-08 12:11:30|393.38|387.98|393.24|387.84|393.38|387.98|393.22|387.82|12
1641643900000|2022-01-08 12:11:40|393.23|387.83|393.16|387.76|393.23|387.83|393.16|387.76|5
1641643910000|2022-01-08 12:11:50|393.15|387.75|393.17|387.77|393.17|387.77|393.14|387.74|5
1641643920000|2022-01-08 12:12:00|393.16|387.76|393.28|387.88|393.28|387.88|393.15|387.75|12
1641643930000|2022-01-08 12:12:10|393.3|387.9|393.36|387.96|393.37|387.97|393.3|387.9|12
1641643940000|2022-01-08 12:12:20|393.37|387.97|393.39|387.99|393.39|387.99|393.36|387.96|5
1641643950000|2022-01-08 12:12:30|393.4|388|393.39|387.99|393.4|388|393.39|387.99|10
1641643960000|2022-01-08 12:12:40|393.4|388|393.39|387.99|393.4|388|393.39|387.99|4
1641643970000|2022-01-08 12:12:50|393.4|388|393.39|387.99|393.4|388|393.37|387.97|10
1641643980000|2022-01-08 12:13:00|393.4|388|393.41|388.01|393.42|388.02|393.39|387.99|12
1641643990000|2022-01-08 12:13:10|393.42|388.02|393.5|388.1|393.54|388.14|393.41|388.01|16
1641644000000|2022-01-08 12:13:20|393.51|388.11|393.51|388.11|393.52|388.12|393.5|388.1|9
1641644010000|2022-01-08 12:13:30|393.5|388.1|393.51|388.11|393.51|388.11|393.5|388.1|2
1641644020000|2022-01-08 12:13:40|393.5|388.1|393.41|388.01|393.5|388.1|393.41|388.01|11
1641644030000|2022-01-08 12:13:50|393.42|388.02|393.43|388.03|393.44|388.04|393.4|388|12
1641644040000|2022-01-08 12:14:00|393.44|388.04|393.43|388.03|393.44|388.04|393.42|388.02|8
1641644050000|2022-01-08 12:14:10|393.42|388.02|393.41|388.01|393.42|388.02|393.4|388|6
1641644060000|2022-01-08 12:14:20|393.4|388|393.41|388.01|393.41|388.01|393.39|387.99|6
1641644070000|2022-01-08 12:14:30|393.4|388|393.46|388.06|393.47|388.07|393.4|388|11
1641644080000|2022-01-08 12:14:40|393.45|388.05|393.46|388.06|393.46|388.06|393.45|388.05|6
1641644090000|2022-01-08 12:14:50|393.47|388.07|393.46|388.06|393.47|388.07|393.45|388.05|4
1641644100000|2022-01-08 12:15:00|393.45|388.05|393.45|388.05|393.46|388.06|393.45|388.05|7
1641644110000|2022-01-08 12:15:10|393.44|388.04|393.42|388.02|393.45|388.05|393.4|388|11
1641644120000|2022-01-08 12:15:20|393.41|388.01|393.43|388.03|393.44|388.04|393.41|388.01|7
1641644130000|2022-01-08 12:15:30|393.41|388.01|393.27|387.87|393.44|388.04|393.27|387.87|11
1641644140000|2022-01-08 12:15:40|393.24|387.84|393.04|387.64|393.24|387.84|393|387.6|19
1641644150000|2022-01-08 12:15:50|393.03|387.63|392.91|387.51|393.03|387.63|392.91|387.51|12
1641644160000|2022-01-08 12:16:00|392.92|387.52|392.94|387.54|392.94|387.54|392.92|387.52|7
1641644170000|2022-01-08 12:16:10|392.93|387.53|392.97|387.57|392.97|387.57|392.91|387.51|14
1641644180000|2022-01-08 12:16:20|392.98|387.58|392.99|387.59|393|387.6|392.98|387.58|10
1641644190000|2022-01-08 12:16:30|393|387.6|392.99|387.59|393|387.6|392.99|387.59|2
1641644200000|2022-01-08 12:16:40|392.98|387.58|392.9|387.5|392.98|387.58|392.9|387.5|8
1641644210000|2022-01-08 12:16:50|392.89|387.49|392.74|387.34|392.89|387.49|392.73|387.33|16
1641644220000|2022-01-08 12:17:00|392.75|387.35|392.71|387.31|392.75|387.35|392.68|387.28|12
1641644230000|2022-01-08 12:17:10|392.72|387.32|392.76|387.36|392.77|387.37|392.71|387.31|14
1641644240000|2022-01-08 12:17:20|392.75|387.35|392.76|387.36|392.76|387.36|392.75|387.35|4
1641644250000|2022-01-08 12:17:30|392.77|387.37|392.65|387.25|392.77|387.37|392.65|387.25|13
1641644260000|2022-01-08 12:17:40|392.64|387.24|392.63|387.23|392.64|387.24|392.62|387.22|9
1641644270000|2022-01-08 12:17:50|392.64|387.24|392.66|387.26|392.67|387.27|392.64|387.24|8
1641644280000|2022-01-08 12:18:00|392.67|387.27|392.66|387.26|392.71|387.31|392.65|387.25|20
1641644300000|2022-01-08 12:18:20|392.65|387.25|392.65|387.25|392.66|387.26|392.65|387.25|9
1641644310000|2022-01-08 12:18:30|392.66|387.26|392.65|387.25|392.66|387.26|392.64|387.24|10
1641644320000|2022-01-08 12:18:40|392.66|387.26|392.65|387.25|392.66|387.26|392.64|387.24|6
1641644330000|2022-01-08 12:18:50|392.64|387.24|392.67|387.27|392.68|387.28|392.64|387.24|7
1641644340000|2022-01-08 12:19:00|392.63|387.23|392.65|387.25|392.65|387.25|392.62|387.22|13
1641644350000|2022-01-08 12:19:10|392.64|387.24|392.65|387.25|392.66|387.26|392.64|387.24|5
1641644360000|2022-01-08 12:19:20|392.66|387.26|392.62|387.22|392.66|387.26|392.62|387.22|9
1641644370000|2022-01-08 12:19:30|392.61|387.21|392.6|387.2|392.61|387.21|392.6|387.2|2
1641644380000|2022-01-08 12:19:40|392.61|387.21|392.6|387.2|392.61|387.21|392.6|387.2|4
1641644390000|2022-01-08 12:19:50|392.61|387.21|392.58|387.18|392.61|387.21|392.58|387.18|10
1641644400000|2022-01-08 12:20:00|392.59|387.19|392.6|387.2|392.61|387.21|392.59|387.19|4
1641644410000|2022-01-08 12:20:10|392.61|387.21|392.61|387.21|392.61|387.21|392.6|387.2|5
1641644420000|2022-01-08 12:20:20|392.6|387.2|392.6|387.2|392.6|387.2|392.6|387.2|1
1641644430000|2022-01-08 12:20:30|392.59|387.19|392.59|387.19|392.6|387.2|392.59|387.19|5
1641644440000|2022-01-08 12:20:40|392.6|387.2|392.66|387.26|392.66|387.26|392.6|387.2|10
1641644450000|2022-01-08 12:20:50|392.68|387.28|392.67|387.27|392.68|387.28|392.67|387.27|2
1641644460000|2022-01-08 12:21:00|392.68|387.28|392.78|387.38|392.78|387.38|392.66|387.26|14
1641644470000|2022-01-08 12:21:10|392.77|387.37|392.77|387.37|392.79|387.39|392.76|387.36|13
1641644480000|2022-01-08 12:21:20|392.79|387.39|392.72|387.32|392.79|387.39|392.72|387.32|11
1641644490000|2022-01-08 12:21:30|392.71|387.31|392.58|387.18|392.71|387.31|392.57|387.17|21
1641644500000|2022-01-08 12:21:40|392.57|387.17|392.58|387.18|392.59|387.19|392.57|387.17|12
1641644510000|2022-01-08 12:21:50|392.57|387.17|392.58|387.18|392.58|387.18|392.57|387.17|2
1641644520000|2022-01-08 12:22:00|392.6|387.2|392.69|387.29|392.7|387.3|392.6|387.2|13
1641644530000|2022-01-08 12:22:10|392.68|387.28|392.69|387.29|392.7|387.3|392.68|387.28|10
1641644540000|2022-01-08 12:22:20|392.67|387.27|392.67|387.27|392.67|387.27|392.67|387.27|1
1641644550000|2022-01-08 12:22:30|392.66|387.26|392.68|387.28|392.68|387.28|392.66|387.26|7
1641644560000|2022-01-08 12:22:40|392.67|387.27|392.67|387.27|392.68|387.28|392.65|387.25|12
1641644570000|2022-01-08 12:22:50|392.66|387.26|392.61|387.21|392.67|387.27|392.61|387.21|8
1641644580000|2022-01-08 12:23:00|392.6|387.2|392.61|387.21|392.62|387.22|392.59|387.19|11
1641644590000|2022-01-08 12:23:10|392.6|387.2|392.62|387.22|392.63|387.23|392.59|387.19|7
1641644600000|2022-01-08 12:23:20|392.61|387.21|392.59|387.19|392.61|387.21|392.59|387.19|3
1641644610000|2022-01-08 12:23:30|392.58|387.18|392.49|387.09|392.59|387.19|392.49|387.09|9
1641644620000|2022-01-08 12:23:40|392.5|387.1|392.51|387.11|392.51|387.11|392.49|387.09|10
1641644630000|2022-01-08 12:23:50|392.5|387.1|392.17|386.77|392.5|387.1|392.17|386.77|15
1641644640000|2022-01-08 12:24:00|392.18|386.78|392.24|386.84|392.25|386.85|392.14|386.74|19
1641644650000|2022-01-08 12:24:10|392.25|386.85|392.25|386.85|392.26|386.86|392.25|386.85|3
1641644660000|2022-01-08 12:24:20|392.26|386.86|392.23|386.83|392.28|386.88|392.22|386.82|15
1641644670000|2022-01-08 12:24:30|392.22|386.82|392.24|386.84|392.31|386.91|392.22|386.82|13
1641644680000|2022-01-08 12:24:40|392.25|386.85|392.21|386.81|392.26|386.86|392.21|386.81|11
1641644690000|2022-01-08 12:24:50|392.2|386.8|392.03|386.63|392.2|386.8|392.03|386.63|20
1641644700000|2022-01-08 12:25:00|392.04|386.64|392.04|386.64|392.05|386.65|392.03|386.63|9
1641644710000|2022-01-08 12:25:10|392.03|386.63|392|386.6|392.03|386.63|391.99|386.59|7
1641644720000|2022-01-08 12:25:20|391.99|386.59|391.99|386.59|392.01|386.61|391.99|386.59|11
1641644730000|2022-01-08 12:25:30|392|386.6|392.01|386.61|392.02|386.62|392|386.6|12
1641644740000|2022-01-08 12:25:40|392.02|386.62|392.09|386.69|392.09|386.69|392.02|386.62|18
1641644750000|2022-01-08 12:25:50|392.08|386.68|392.08|386.68|392.08|386.68|392.08|386.68|1
1641644760000|2022-01-08 12:26:00|392.1|386.7|392.14|386.74|392.15|386.75|392.08|386.68|9
1641644770000|2022-01-08 12:26:10|392.13|386.73|392.2|386.8|392.21|386.81|392.12|386.72|13
1641644780000|2022-01-08 12:26:20|392.19|386.79|392.21|386.81|392.22|386.82|392.18|386.78|7
1641644790000|2022-01-08 12:26:30|392.22|386.82|392.2|386.8|392.22|386.82|392.2|386.8|3
1641644800000|2022-01-08 12:26:40|392.22|386.82|392.28|386.88|392.28|386.88|392.22|386.82|9
1641644810000|2022-01-08 12:26:50|392.27|386.87|392.36|386.96|392.39|386.99|392.26|386.86|24
1641644820000|2022-01-08 12:27:00|392.35|386.95|392.3|386.9|392.35|386.95|392.3|386.9|11
1641644830000|2022-01-08 12:27:10|392.29|386.89|392.12|386.72|392.3|386.9|392.06|386.66|16
1641644840000|2022-01-08 12:27:20|392.13|386.73|392.19|386.79|392.22|386.82|392.13|386.73|10
1641644850000|2022-01-08 12:27:30|392.18|386.78|392.23|386.83|392.31|386.91|392.18|386.78|13
1641644860000|2022-01-08 12:27:40|392.22|386.82|392.08|386.68|392.23|386.83|392.07|386.67|17
1641644870000|2022-01-08 12:27:50|392.07|386.67|392.05|386.65|392.07|386.67|392.04|386.64|13
1641644880000|2022-01-08 12:28:00|392.04|386.64|392.06|386.66|392.12|386.72|392.04|386.64|14
1641644890000|2022-01-08 12:28:10|392.07|386.67|392.13|386.73|392.16|386.76|392.05|386.65|21
1641644900000|2022-01-08 12:28:20|392.12|386.72|392.14|386.74|392.17|386.77|392.12|386.72|14
1641644910000|2022-01-08 12:28:30|392.15|386.75|392.15|386.75|392.15|386.75|392.13|386.73|12
1641644920000|2022-01-08 12:28:40|392.14|386.74|392.14|386.74|392.14|386.74|392.14|386.74|1
1641644930000|2022-01-08 12:28:50|392.13|386.73|392.46|387.06|392.47|387.07|392.13|386.73|16
1641644940000|2022-01-08 12:29:00|392.45|387.05|392.31|386.91|392.45|387.05|392.29|386.89|12
1641644950000|2022-01-08 12:29:10|392.32|386.92|392.32|386.92|392.32|386.92|392.3|386.9|11
1641644960000|2022-01-08 12:29:20|392.31|386.91|392.35|386.95|392.39|386.99|392.31|386.91|15
1641644970000|2022-01-08 12:29:30|392.34|386.94|392.39|386.99|392.39|386.99|392.31|386.91|13
1641644980000|2022-01-08 12:29:40|392.38|386.98|392.57|387.17|392.57|387.17|392.38|386.98|16
1641644990000|2022-01-08 12:29:50|392.56|387.16|392.56|387.16|392.57|387.17|392.56|387.16|3
1641645000000|2022-01-08 12:30:00|392.57|387.17|392.65|387.25|392.75|387.35|392.57|387.17|15
1641645010000|2022-01-08 12:30:10|392.64|387.24|392.72|387.32|392.72|387.32|392.64|387.24|12
1641645020000|2022-01-08 12:30:20|392.73|387.33|392.52|387.12|392.79|387.39|392.52|387.12|24
1641645030000|2022-01-08 12:30:30|392.47|387.07|392.51|387.11|392.55|387.15|392.41|387.01|20
1641645040000|2022-01-08 12:30:40|392.52|387.12|392.55|387.15|392.55|387.15|392.5|387.1|7
1641645050000|2022-01-08 12:30:50|392.52|387.12|392.51|387.11|392.55|387.15|392.5|387.1|16
1641645060000|2022-01-08 12:31:00|392.52|387.12|392.54|387.14|392.55|387.15|392.52|387.12|5
1641645070000|2022-01-08 12:31:10|392.55|387.15|392.57|387.17|392.57|387.17|392.54|387.14|8
1641645080000|2022-01-08 12:31:20|392.56|387.16|392.55|387.15|392.57|387.17|392.55|387.15|6
1641645090000|2022-01-08 12:31:30|392.53|387.13|392.51|387.11|392.53|387.13|392.5|387.1|7
1641645100000|2022-01-08 12:31:40|392.52|387.12|392.54|387.14|392.54|387.14|392.52|387.12|11
1641645110000|2022-01-08 12:31:50|392.55|387.15|392.54|387.14|392.57|387.17|392.53|387.13|11
1641645120000|2022-01-08 12:32:00|392.55|387.15|392.51|387.11|392.55|387.15|392.5|387.1|5
1641645130000|2022-01-08 12:32:10|392.5|387.1|392.45|387.05|392.51|387.11|392.45|387.05|7
1641645140000|2022-01-08 12:32:20|392.41|387.01|392.46|387.06|392.47|387.07|392.39|386.99|12
1641645150000|2022-01-08 12:32:30|392.49|387.09|392.67|387.27|392.69|387.29|392.49|387.09|16
1641645160000|2022-01-08 12:32:40|392.66|387.26|392.63|387.23|392.66|387.26|392.62|387.22|13
1641645170000|2022-01-08 12:32:50|392.64|387.24|392.67|387.27|392.67|387.27|392.64|387.24|2
1641645180000|2022-01-08 12:33:00|392.68|387.28|392.68|387.28|392.7|387.3|392.67|387.27|8
1641645190000|2022-01-08 12:33:10|392.69|387.29|392.69|387.29|392.69|387.29|392.69|387.29|1
1641645200000|2022-01-08 12:33:20|392.7|387.3|392.65|387.25|392.71|387.31|392.64|387.24|12
1641645210000|2022-01-08 12:33:30|392.59|387.19|392.54|387.14|392.59|387.19|392.54|387.14|8
1641645220000|2022-01-08 12:33:40|392.56|387.16|392.42|387.02|392.56|387.16|392.42|387.02|13
1641645230000|2022-01-08 12:33:50|392.38|386.98|392.11|386.71|392.38|386.98|392.1|386.7|21
1641645240000|2022-01-08 12:34:00|392.1|386.7|392.13|386.73|392.14|386.74|392.1|386.7|7
1641645250000|2022-01-08 12:34:10|392.12|386.72|392.18|386.78|392.19|386.79|392.1|386.7|12
1641645260000|2022-01-08 12:34:20|392.16|386.76|392.14|386.74|392.16|386.76|392.14|386.74|3
1641645270000|2022-01-08 12:34:30|392.15|386.75|392.15|386.75|392.15|386.75|392.15|386.75|1
1641645280000|2022-01-08 12:34:40|392.14|386.74|392.15|386.75|392.15|386.75|392.14|386.74|4
1641645290000|2022-01-08 12:34:50|392.14|386.74|392.46|387.06|392.57|387.17|392.14|386.74|26
1641645300000|2022-01-08 12:35:00|392.43|387.03|392.36|386.96|392.43|387.03|392.36|386.96|17
1641645310000|2022-01-08 12:35:10|392.37|386.97|392.36|386.96|392.38|386.98|392.36|386.96|6
1641645320000|2022-01-08 12:35:20|392.33|386.93|392.39|386.99|392.42|387.02|392.33|386.93|10
1641645330000|2022-01-08 12:35:30|392.38|386.98|392.4|387|392.41|387.01|392.38|386.98|5
1641645340000|2022-01-08 12:35:40|392.39|386.99|392.49|387.09|392.51|387.11|392.39|386.99|12
1641645350000|2022-01-08 12:35:50|392.5|387.1|392.5|387.1|392.52|387.12|392.49|387.09|8
1641645360000|2022-01-08 12:36:00|392.51|387.11|392.55|387.15|392.55|387.15|392.51|387.11|8
1641645370000|2022-01-08 12:36:10|392.53|387.13|392.51|387.11|392.55|387.15|392.49|387.09|9
1641645380000|2022-01-08 12:36:20|392.52|387.12|392.48|387.08|392.52|387.12|392.47|387.07|9
1641645390000|2022-01-08 12:36:30|392.51|387.11|392.48|387.08|392.51|387.11|392.47|387.07|5
1641645400000|2022-01-08 12:36:40|392.47|387.07|392.48|387.08|392.49|387.09|392.47|387.07|8
1641645410000|2022-01-08 12:36:50|392.47|387.07|392.46|387.06|392.52|387.12|392.46|387.06|17
1641645420000|2022-01-08 12:37:00|392.45|387.05|392.46|387.06|392.46|387.06|392.44|387.04|10
1641645430000|2022-01-08 12:37:10|392.45|387.05|392.45|387.05|392.46|387.06|392.45|387.05|3
1641645440000|2022-01-08 12:37:20|392.44|387.04|392.42|387.02|392.45|387.05|392.41|387.01|11
1641645450000|2022-01-08 12:37:30|392.43|387.03|392.45|387.05|392.45|387.05|392.42|387.02|17
1641645460000|2022-01-08 12:37:40|392.44|387.04|392.47|387.07|392.47|387.07|392.42|387.02|8
1641645470000|2022-01-08 12:37:50|392.46|387.06|392.15|386.75|392.47|387.07|392.15|386.75|21
1641645480000|2022-01-08 12:38:00|392.18|386.78|392.26|386.86|392.26|386.86|392.18|386.78|11
1641645490000|2022-01-08 12:38:10|392.25|386.85|392.32|386.92|392.32|386.92|392.25|386.85|9
1641645500000|2022-01-08 12:38:20|392.31|386.91|392.27|386.87|392.31|386.91|392.25|386.85|10
1641645510000|2022-01-08 12:38:30|392.25|386.85|392.25|386.85|392.25|386.85|392.23|386.83|7
1641645520000|2022-01-08 12:38:40|392.26|386.86|392.24|386.84|392.26|386.86|392.22|386.82|16
1641645530000|2022-01-08 12:38:50|392.25|386.85|392.24|386.84|392.25|386.85|392.24|386.84|6
1641645540000|2022-01-08 12:39:00|392.23|386.83|392.23|386.83|392.25|386.85|392.23|386.83|7
1641645550000|2022-01-08 12:39:10|392.24|386.84|392.23|386.83|392.24|386.84|392.22|386.82|4
1641645560000|2022-01-08 12:39:20|392.24|386.84|392.18|386.78|392.24|386.84|392.18|386.78|8
1641645570000|2022-01-08 12:39:30|392.17|386.77|391.69|386.29|392.17|386.77|391.67|386.27|26
1641645580000|2022-01-08 12:39:40|391.71|386.31|391.72|386.32|391.76|386.36|391.71|386.31|13
1641645590000|2022-01-08 12:39:50|391.73|386.33|391.71|386.31|391.73|386.33|391.69|386.29|17
1641645600000|2022-01-08 12:40:00|391.69|386.29|391.65|386.25|391.7|386.3|391.63|386.23|16
1641645610000|2022-01-08 12:40:10|391.64|386.24|391.61|386.21|391.64|386.24|391.6|386.2|13
1641645620000|2022-01-08 12:40:20|391.6|386.2|391.48|386.08|391.61|386.21|391.47|386.07|14
1641645630000|2022-01-08 12:40:30|391.46|386.06|391.47|386.07|391.5|386.1|391.46|386.06|21
1641645640000|2022-01-08 12:40:40|391.48|386.08|391.52|386.12|391.54|386.14|391.43|386.03|13
1641645650000|2022-01-08 12:40:50|391.51|386.11|391.45|386.05|391.53|386.13|391.45|386.05|17
1641645660000|2022-01-08 12:41:00|391.43|386.03|391.46|386.06|391.46|386.06|391.42|386.02|5
1641645670000|2022-01-08 12:41:10|391.45|386.05|391.45|386.05|391.46|386.06|391.45|386.05|9
1641645680000|2022-01-08 12:41:20|391.46|386.06|391.47|386.07|391.47|386.07|391.46|386.06|4
1641645690000|2022-01-08 12:41:30|391.46|386.06|391.44|386.04|391.46|386.06|391.44|386.04|5
1641645700000|2022-01-08 12:41:40|391.45|386.05|391.36|385.96|391.45|386.05|391.36|385.96|9
1641645710000|2022-01-08 12:41:50|391.37|385.97|391.4|386|391.41|386.01|391.37|385.97|12
1641645720000|2022-01-08 12:42:00|391.41|386.01|391.4|386|391.43|386.03|391.4|386|15
1641645730000|2022-01-08 12:42:10|391.41|386.01|391.4|386|391.42|386.02|391.39|385.99|7
1641645740000|2022-01-08 12:42:20|391.39|385.99|391.41|386.01|391.41|386.01|391.39|385.99|5
1641645750000|2022-01-08 12:42:30|391.4|386|391.2|385.8|391.4|386|391.18|385.78|16
1641645760000|2022-01-08 12:42:40|391.19|385.79|391.13|385.73|391.19|385.79|391.09|385.69|18
1641645770000|2022-01-08 12:42:50|391.15|385.75|391.15|385.75|391.16|385.76|391.14|385.74|8
1641645780000|2022-01-08 12:43:00|391.12|385.72|391.14|385.74|391.15|385.75|391.1|385.7|12
1641645790000|2022-01-08 12:43:10|391.13|385.73|391.03|385.63|391.15|385.75|391.02|385.62|16
1641645800000|2022-01-08 12:43:20|391.02|385.62|390.93|385.53|391.03|385.63|390.92|385.52|9
1641645810000|2022-01-08 12:43:30|390.96|385.56|390.93|385.53|390.96|385.56|390.92|385.52|25
1641645820000|2022-01-08 12:43:40|390.96|385.56|390.93|385.53|390.96|385.56|390.92|385.52|4
1641645830000|2022-01-08 12:43:50|390.92|385.52|390.96|385.56|390.96|385.56|390.91|385.51|10
1641645840000|2022-01-08 12:44:00|390.98|385.58|391.12|385.72|391.13|385.73|390.98|385.58|13
1641645850000|2022-01-08 12:44:10|391.15|385.75|391.15|385.75|391.15|385.75|391.12|385.72|9
1641645860000|2022-01-08 12:44:20|391.17|385.77|391.22|385.82|391.22|385.82|391.16|385.76|15
1641645870000|2022-01-08 12:44:30|391.21|385.81|391.14|385.74|391.21|385.81|391.14|385.74|20
1641645880000|2022-01-08 12:44:40|391.21|385.81|391.16|385.76|391.22|385.82|391.14|385.74|21
1641645890000|2022-01-08 12:44:50|391.15|385.75|391.14|385.74|391.15|385.75|391.14|385.74|2
1641645900000|2022-01-08 12:45:00|391.13|385.73|391.11|385.71|391.14|385.74|391.08|385.68|11
1641645910000|2022-01-08 12:45:10|391.12|385.72|391.12|385.72|391.14|385.74|391.12|385.72|12
1641645920000|2022-01-08 12:45:20|391.13|385.73|391.11|385.71|391.13|385.73|391.11|385.71|13
1641645930000|2022-01-08 12:45:30|391.12|385.72|391.25|385.85|391.26|385.86|391.11|385.71|19
1641645940000|2022-01-08 12:45:40|391.26|385.86|391.64|386.24|391.64|386.24|391.26|385.86|20
1641645950000|2022-01-08 12:45:50|391.68|386.28|391.56|386.16|391.68|386.28|391.56|386.16|13
1641645960000|2022-01-08 12:46:00|391.57|386.17|391.56|386.16|391.59|386.19|391.56|386.16|12
1641645970000|2022-01-08 12:46:10|391.57|386.17|391.56|386.16|391.57|386.17|391.55|386.15|8
1641645980000|2022-01-08 12:46:20|391.55|386.15|391.35|385.95|391.55|386.15|391.35|385.95|16
1641645990000|2022-01-08 12:46:30|391.34|385.94|391.41|386.01|391.42|386.02|391.29|385.89|18
1641646000000|2022-01-08 12:46:40|391.44|386.04|391.44|386.04|391.45|386.05|391.4|386|12
1641646010000|2022-01-08 12:46:50|391.45|386.05|391.52|386.12|391.54|386.14|391.45|386.05|14
1641646020000|2022-01-08 12:47:00|391.51|386.11|391.53|386.13|391.53|386.13|391.5|386.1|9
1641646030000|2022-01-08 12:47:10|391.52|386.12|391.5|386.1|391.52|386.12|391.5|386.1|7
1641646040000|2022-01-08 12:47:20|391.47|386.07|391.48|386.08|391.49|386.09|391.35|385.95|20
1641646050000|2022-01-08 12:47:30|391.51|386.11|391.45|386.05|391.51|386.11|391.45|386.05|15
1641646060000|2022-01-08 12:47:40|391.46|386.06|391.45|386.05|391.46|386.06|391.33|385.93|19
1641646070000|2022-01-08 12:47:50|391.44|386.04|391.41|386.01|391.45|386.05|391.39|385.99|16
1641646080000|2022-01-08 12:48:00|391.43|386.03|391.32|385.92|391.45|386.05|391.32|385.92|21
1641646090000|2022-01-08 12:48:10|391.33|385.93|391.35|385.95|391.35|385.95|391.33|385.93|11
1641646100000|2022-01-08 12:48:20|391.34|385.94|391.19|385.79|391.34|385.94|391.19|385.79|12
1641646110000|2022-01-08 12:48:30|391.17|385.77|391.12|385.72|391.17|385.77|391.11|385.71|12
1641646120000|2022-01-08 12:48:40|391.13|385.73|391.1|385.7|391.14|385.74|391.09|385.69|14
1641646130000|2022-01-08 12:48:50|391.09|385.69|391.11|385.71|391.16|385.76|391.08|385.68|13
1641646140000|2022-01-08 12:49:00|391.12|385.72|391.09|385.69|391.15|385.75|391.09|385.69|18
1641646150000|2022-01-08 12:49:10|391.1|385.7|391.17|385.77|391.17|385.77|391.1|385.7|7
1641646160000|2022-01-08 12:49:20|391.21|385.81|391.23|385.83|391.25|385.85|391.21|385.81|8
1641646170000|2022-01-08 12:49:30|391.22|385.82|391.24|385.84|391.24|385.84|391.21|385.81|7
1641646180000|2022-01-08 12:49:40|391.23|385.83|391.22|385.82|391.25|385.85|391.2|385.8|13
1641646190000|2022-01-08 12:49:50|391.21|385.81|391.23|385.83|391.23|385.83|391.21|385.81|2
1641646200000|2022-01-08 12:50:00|391.24|385.84|391.29|385.89|391.32|385.92|391.24|385.84|12
1641646210000|2022-01-08 12:50:10|391.3|385.9|391.29|385.89|391.3|385.9|391.29|385.89|2
1641646220000|2022-01-08 12:50:20|391.3|385.9|391.29|385.89|391.31|385.91|391.29|385.89|7
1641646230000|2022-01-08 12:50:30|391.31|385.91|391.31|385.91|391.31|385.91|391.29|385.89|7
1641646240000|2022-01-08 12:50:40|391.3|385.9|391.3|385.9|391.3|385.9|391.3|385.9|1
1641646250000|2022-01-08 12:50:50|391.31|385.91|391.4|386|391.4|386|391.31|385.91|9
1641646260000|2022-01-08 12:51:00|391.41|386.01|391.39|385.99|391.41|386.01|391.38|385.98|4
1641646270000|2022-01-08 12:51:10|391.4|386|391.4|386|391.42|386.02|391.4|386|7
1641646280000|2022-01-08 12:51:20|391.41|386.01|391.42|386.02|391.43|386.03|391.41|386.01|4
1641646290000|2022-01-08 12:51:30|391.46|386.06|391.66|386.26|391.66|386.26|391.46|386.06|22
1641646300000|2022-01-08 12:51:40|391.73|386.33|391.71|386.31|391.73|386.33|391.7|386.3|11
1641646310000|2022-01-08 12:51:50|391.72|386.32|391.93|386.53|391.93|386.53|391.72|386.32|16
1641646320000|2022-01-08 12:52:00|391.94|386.54|391.97|386.57|391.97|386.57|391.92|386.52|7
1641646330000|2022-01-08 12:52:10|391.96|386.56|392.07|386.67|392.09|386.69|391.96|386.56|18
1641646340000|2022-01-08 12:52:20|392.08|386.68|392.06|386.66|392.08|386.68|392.05|386.65|15
1641646350000|2022-01-08 12:52:30|392.05|386.65|392.02|386.62|392.06|386.66|392.01|386.61|11
1641646360000|2022-01-08 12:52:40|391.97|386.57|392.07|386.67|392.08|386.68|391.94|386.54|11
1641646370000|2022-01-08 12:52:50|392.06|386.66|392.06|386.66|392.07|386.67|392.05|386.65|7
1641646380000|2022-01-08 12:53:00|392.08|386.68|392.17|386.77|392.2|386.8|392.08|386.68|18
1641646390000|2022-01-08 12:53:10|392.18|386.78|392.14|386.74|392.18|386.78|392.13|386.73|14
1641646400000|2022-01-08 12:53:20|392.13|386.73|392.14|386.74|392.15|386.75|392.13|386.73|4
1641646410000|2022-01-08 12:53:30|392.15|386.75|392.17|386.77|392.18|386.78|392.14|386.74|13
1641646420000|2022-01-08 12:53:40|392.16|386.76|392.18|386.78|392.18|386.78|392.16|386.76|5
1641646430000|2022-01-08 12:53:50|392.19|386.79|392.22|386.82|392.23|386.83|392.19|386.79|8
1641646440000|2022-01-08 12:54:00|392.24|386.84|392.25|386.85|392.27|386.87|392.24|386.84|5
1641646450000|2022-01-08 12:54:10|392.24|386.84|392.24|386.84|392.25|386.85|392.24|386.84|3
1641646460000|2022-01-08 12:54:20|392.23|386.83|392.24|386.84|392.25|386.85|392.23|386.83|8
1641646470000|2022-01-08 12:54:30|392.23|386.83|392.23|386.83|392.24|386.84|392.22|386.82|9
1641646480000|2022-01-08 12:54:40|392.22|386.82|392.07|386.67|392.23|386.83|392.07|386.67|17
1641646490000|2022-01-08 12:54:50|392.06|386.66|391.99|386.59|392.07|386.67|391.99|386.59|11
1641646500000|2022-01-08 12:55:00|391.98|386.58|392.08|386.68|392.08|386.68|391.96|386.56|20
1641646510000|2022-01-08 12:55:10|392.07|386.67|392.13|386.73|392.13|386.73|392.07|386.67|8
1641646520000|2022-01-08 12:55:20|392.12|386.72|392.11|386.71|392.12|386.72|392.1|386.7|8
1641646530000|2022-01-08 12:55:30|392.1|386.7|392.1|386.7|392.11|386.71|392.1|386.7|7
1641646540000|2022-01-08 12:55:40|392.11|386.71|392.12|386.72|392.12|386.72|392.1|386.7|4
1641646550000|2022-01-08 12:55:50|392.11|386.71|392.09|386.69|392.12|386.72|392.09|386.69|12
1641646560000|2022-01-08 12:56:00|392.1|386.7|392.11|386.71|392.11|386.71|392.1|386.7|6
1641646570000|2022-01-08 12:56:10|392.13|386.73|392.23|386.83|392.25|386.85|392.13|386.73|13
1641646580000|2022-01-08 12:56:20|392.22|386.82|392.21|386.81|392.24|386.84|392.21|386.81|13
1641646590000|2022-01-08 12:56:30|392.2|386.8|392.21|386.81|392.22|386.82|392.2|386.8|7
1641646600000|2022-01-08 12:56:40|392.2|386.8|392.08|386.68|392.22|386.82|392.07|386.67|14
1641646620000|2022-01-08 12:57:00|392.07|386.67|392.16|386.76|392.18|386.78|392.07|386.67|12
1641646630000|2022-01-08 12:57:10|392.15|386.75|392.16|386.76|392.16|386.76|392.15|386.75|6
1641646640000|2022-01-08 12:57:20|392.15|386.75|392.16|386.76|392.16|386.76|392.15|386.75|2
1641646650000|2022-01-08 12:57:30|392.15|386.75|392.13|386.73|392.17|386.77|392.11|386.71|16
1641646660000|2022-01-08 12:57:40|392.12|386.72|392.13|386.73|392.13|386.73|392.12|386.72|2
1641646670000|2022-01-08 12:57:50|392.14|386.74|392.14|386.74|392.14|386.74|392.14|386.74|1
1641646680000|2022-01-08 12:58:00|392.13|386.73|392.13|386.73|392.14|386.74|392.12|386.72|11
1641646700000|2022-01-08 12:58:20|392.12|386.72|392.12|386.72|392.13|386.73|392.12|386.72|3
1641646710000|2022-01-08 12:58:30|392.11|386.71|392.04|386.64|392.12|386.72|392.03|386.63|8
1641646720000|2022-01-08 12:58:40|392.03|386.63|392.05|386.65|392.05|386.65|392.03|386.63|3
1641646730000|2022-01-08 12:58:50|392.04|386.64|392.04|386.64|392.05|386.65|392.03|386.63|5
1641646740000|2022-01-08 12:59:00|392.03|386.63|392.03|386.63|392.04|386.64|392.02|386.62|7
1641646750000|2022-01-08 12:59:10|392.04|386.64|392.02|386.62|392.05|386.65|392|386.6|12
1641646760000|2022-01-08 12:59:20|392.01|386.61|391.98|386.58|392.01|386.61|391.97|386.57|11
1641646770000|2022-01-08 12:59:30|391.96|386.56|391.97|386.57|391.97|386.57|391.96|386.56|2
1641646780000|2022-01-08 12:59:40|391.96|386.56|391.96|386.56|391.96|386.56|391.95|386.55|3
1641646790000|2022-01-08 12:59:50|391.95|386.55|391.91|386.51|391.96|386.56|391.91|386.51|5
1641646800000|2022-01-08 13:00:00|391.9|386.5|391.77|386.37|391.92|386.52|391.77|386.37|14
1641646810000|2022-01-08 13:00:10|391.76|386.36|391.77|386.37|391.77|386.37|391.76|386.36|4
1641646820000|2022-01-08 13:00:20|391.78|386.38|391.34|385.94|391.78|386.38|391.34|385.94|21
1641646830000|2022-01-08 13:00:30|391.35|385.95|391.36|385.96|391.38|385.98|391.34|385.94|12
1641646840000|2022-01-08 13:00:40|391.37|385.97|391.4|386|391.43|386.03|391.37|385.97|9
1641646850000|2022-01-08 13:00:50|391.41|386.01|391.4|386|391.42|386.02|391.38|385.98|17
1641646860000|2022-01-08 13:01:00|391.45|386.05|391.58|386.18|391.59|386.19|391.45|386.05|12
1641646870000|2022-01-08 13:01:10|391.59|386.19|391.41|386.01|391.6|386.2|391.4|386|16
1641646880000|2022-01-08 13:01:20|391.4|386|391.31|385.91|391.42|386.02|391.3|385.9|15
1641646890000|2022-01-08 13:01:30|391.3|385.9|391.13|385.73|391.31|385.91|391.12|385.72|14
1641646900000|2022-01-08 13:01:40|391.08|385.68|391.17|385.77|391.17|385.77|391.02|385.62|15
1641646910000|2022-01-08 13:01:50|391.19|385.79|391.52|386.12|391.61|386.21|391.19|385.79|23
1641646920000|2022-01-08 13:02:00|391.51|386.11|391.57|386.17|391.64|386.24|391.51|386.11|20
1641646930000|2022-01-08 13:02:10|391.56|386.16|391.61|386.21|391.62|386.22|391.56|386.16|14
1641646940000|2022-01-08 13:02:20|391.6|386.2|391.67|386.27|391.67|386.27|391.6|386.2|10
1641646950000|2022-01-08 13:02:30|391.66|386.26|391.76|386.36|391.76|386.36|391.66|386.26|11
1641646960000|2022-01-08 13:02:40|391.75|386.35|391.91|386.51|391.91|386.51|391.75|386.35|18
1641646970000|2022-01-08 13:02:50|391.93|386.53|391.93|386.53|391.93|386.53|391.92|386.52|9
1641646980000|2022-01-08 13:03:00|391.94|386.54|392.09|386.69|392.1|386.7|391.94|386.54|11
1641646990000|2022-01-08 13:03:10|392.08|386.68|392.09|386.69|392.09|386.69|392.08|386.68|2
1641647000000|2022-01-08 13:03:20|392.15|386.75|392.24|386.84|392.24|386.84|392.14|386.74|11
1641647010000|2022-01-08 13:03:30|392.23|386.83|392.29|386.89|392.29|386.89|392.23|386.83|16
1641647020000|2022-01-08 13:03:40|392.3|386.9|392.38|386.98|392.38|386.98|392.3|386.9|8
1641647030000|2022-01-08 13:03:50|392.4|387|392.39|386.99|392.4|387|392.39|386.99|10
1641647040000|2022-01-08 13:04:00|392.4|387|392.42|387.02|392.43|387.03|392.39|386.99|7
1641647050000|2022-01-08 13:04:10|392.43|387.03|392.42|387.02|392.43|387.03|392.4|387|8
1641647060000|2022-01-08 13:04:20|392.43|387.03|392.42|387.02|392.43|387.03|392.41|387.01|4
1641647070000|2022-01-08 13:04:30|392.43|387.03|392.63|387.23|392.63|387.23|392.43|387.03|17
1641647080000|2022-01-08 13:04:40|392.61|387.21|392.64|387.24|392.64|387.24|392.58|387.18|9
1641647090000|2022-01-08 13:04:50|392.63|387.23|392.61|387.21|392.63|387.23|392.61|387.21|2
1641647100000|2022-01-08 13:05:00|392.6|387.2|392.52|387.12|392.6|387.2|392.51|387.11|13
1641647110000|2022-01-08 13:05:10|392.51|387.11|392.42|387.02|392.51|387.11|392.36|386.96|20
1641647120000|2022-01-08 13:05:20|392.41|387.01|392.12|386.72|392.41|387.01|392.11|386.71|29
1641647130000|2022-01-08 13:05:30|392.11|386.71|392.13|386.73|392.13|386.73|392.11|386.71|3
1641647140000|2022-01-08 13:05:40|392.15|386.75|392.09|386.69|392.15|386.75|392.08|386.68|12
1641647150000|2022-01-08 13:05:50|392.08|386.68|392.06|386.66|392.08|386.68|392.04|386.64|15
1641647160000|2022-01-08 13:06:00|392.05|386.65|392.05|386.65|392.05|386.65|392.05|386.65|1
1641647170000|2022-01-08 13:06:10|392.06|386.66|392.08|386.68|392.09|386.69|392.05|386.65|7
1641647180000|2022-01-08 13:06:20|392.09|386.69|392.13|386.73|392.14|386.74|392.09|386.69|17
1641647190000|2022-01-08 13:06:30|392.12|386.72|392.1|386.7|392.13|386.73|392.1|386.7|6
1641647200000|2022-01-08 13:06:40|392.11|386.71|392.12|386.72|392.14|386.74|392.11|386.71|12
1641647210000|2022-01-08 13:06:50|392.13|386.73|392.49|387.09|392.53|387.13|392.12|386.72|17
1641647220000|2022-01-08 13:07:00|392.52|387.12|392.55|387.15|392.55|387.15|392.51|387.11|11
1641647230000|2022-01-08 13:07:10|392.54|387.14|392.49|387.09|392.54|387.14|392.49|387.09|8
1641647240000|2022-01-08 13:07:20|392.5|387.1|392.53|387.13|392.54|387.14|392.49|387.09|4
1641647250000|2022-01-08 13:07:30|392.52|387.12|392.52|387.12|392.52|387.12|392.51|387.11|3
1641647260000|2022-01-08 13:07:40|392.53|387.13|392.53|387.13|392.53|387.13|392.53|387.13|1
1641647270000|2022-01-08 13:07:50|392.52|387.12|392.53|387.13|392.53|387.13|392.52|387.12|2
1641647280000|2022-01-08 13:08:00|392.54|387.14|392.65|387.25|392.66|387.26|392.53|387.13|14
1641647290000|2022-01-08 13:08:10|392.66|387.26|392.74|387.34|392.75|387.35|392.66|387.26|12
1641647300000|2022-01-08 13:08:20|392.75|387.35|392.76|387.36|392.76|387.36|392.75|387.35|4
1641647310000|2022-01-08 13:08:30|392.75|387.35|392.75|387.35|392.75|387.35|392.75|387.35|1
1641647320000|2022-01-08 13:08:40|392.76|387.36|392.64|387.24|392.76|387.36|392.64|387.24|12
1641647330000|2022-01-08 13:08:50|392.66|387.26|392.66|387.26|392.66|387.26|392.64|387.24|11
1641647340000|2022-01-08 13:09:00|392.65|387.25|392.67|387.27|392.67|387.27|392.65|387.25|7
1641647350000|2022-01-08 13:09:10|392.66|387.26|392.45|387.05|392.67|387.27|392.45|387.05|14
1641647360000|2022-01-08 13:09:20|392.4|387|392.35|386.95|392.4|387|392.34|386.94|9
1641647380000|2022-01-08 13:09:40|392.34|386.94|392.35|386.95|392.35|386.95|392.32|386.92|13
1641647390000|2022-01-08 13:09:50|392.37|386.97|392.35|386.95|392.38|386.98|392.34|386.94|8
1641647400000|2022-01-08 13:10:00|392.34|386.94|392.35|386.95|392.35|386.95|392.34|386.94|4
1641647410000|2022-01-08 13:10:10|392.34|386.94|392.36|386.96|392.37|386.97|392.34|386.94|9
1641647420000|2022-01-08 13:10:20|392.35|386.95|392.35|386.95|392.36|386.96|392.35|386.95|5
1641647430000|2022-01-08 13:10:30|392.36|386.96|392.45|387.05|392.45|387.05|392.35|386.95|13
1641647440000|2022-01-08 13:10:40|392.44|387.04|392.43|387.03|392.45|387.05|392.42|387.02|6
1641647450000|2022-01-08 13:10:50|392.44|387.04|392.42|387.02|392.44|387.04|392.41|387.01|10
1641647460000|2022-01-08 13:11:00|392.41|387.01|392.43|387.03|392.43|387.03|392.41|387.01|3
1641647470000|2022-01-08 13:11:10|392.42|387.02|392.42|387.02|392.42|387.02|392.42|387.02|1
1641647480000|2022-01-08 13:11:20|392.43|387.03|392.42|387.02|392.43|387.03|392.42|387.02|2
1641647490000|2022-01-08 13:11:30|392.43|387.03|392.45|387.05|392.46|387.06|392.43|387.03|8
1641647500000|2022-01-08 13:11:40|392.46|387.06|392.51|387.11|392.51|387.11|392.46|387.06|9
1641647510000|2022-01-08 13:11:50|392.5|387.1|392.5|387.1|392.51|387.11|392.5|387.1|7
1641647520000|2022-01-08 13:12:00|392.51|387.11|392.52|387.12|392.52|387.12|392.5|387.1|6
1641647530000|2022-01-08 13:12:10|392.51|387.11|392.16|386.76|392.51|387.11|392.13|386.73|20
1641647540000|2022-01-08 13:12:20|392.17|386.77|392.29|386.89|392.32|386.92|392.17|386.77|15
1641647550000|2022-01-08 13:12:30|392.28|386.88|392.22|386.82|392.3|386.9|392.21|386.81|18
1641647560000|2022-01-08 13:12:40|392.23|386.83|392.25|386.85|392.25|386.85|392.23|386.83|13
1641647570000|2022-01-08 13:12:50|392.18|386.78|392.18|386.78|392.18|386.78|392.17|386.77|5
1641647580000|2022-01-08 13:13:00|392.17|386.77|392.15|386.75|392.17|386.77|392.14|386.74|6
1641647590000|2022-01-08 13:13:10|392.14|386.74|392.16|386.76|392.16|386.76|392.14|386.74|9
1641647600000|2022-01-08 13:13:20|392.15|386.75|392.14|386.74|392.16|386.76|392.14|386.74|4
1641647630000|2022-01-08 13:13:50|392.15|386.75|392.17|386.77|392.18|386.78|392.14|386.74|8
1641647640000|2022-01-08 13:14:00|392.16|386.76|392.17|386.77|392.17|386.77|392.16|386.76|2
1641647650000|2022-01-08 13:14:10|392.16|386.76|392.16|386.76|392.16|386.76|392.16|386.76|1
1641647670000|2022-01-08 13:14:30|392.17|386.77|392.16|386.76|392.17|386.77|392.16|386.76|6
1641647680000|2022-01-08 13:14:40|392.17|386.77|392.16|386.76|392.17|386.77|392.16|386.76|6
1641647690000|2022-01-08 13:14:50|392.17|386.77|392.26|386.86|392.26|386.86|392.17|386.77|13
1641647700000|2022-01-08 13:15:00|392.27|386.87|392.3|386.9|392.31|386.91|392.26|386.86|14
1641647710000|2022-01-08 13:15:10|392.29|386.89|392.09|386.69|392.29|386.89|392.08|386.68|19
1641647720000|2022-01-08 13:15:20|392.08|386.68|392.04|386.64|392.09|386.69|392.03|386.63|11
1641647730000|2022-01-08 13:15:30|392.03|386.63|391.99|386.59|392.03|386.63|391.99|386.59|8
1641647740000|2022-01-08 13:15:40|392|386.6|392.03|386.63|392.04|386.64|391.99|386.59|12
1641647750000|2022-01-08 13:15:50|392.02|386.62|392.02|386.62|392.02|386.62|392.02|386.62|1
1641647760000|2022-01-08 13:16:00|392.03|386.63|392.01|386.61|392.03|386.63|392.01|386.61|7
1641647770000|2022-01-08 13:16:10|392.02|386.62|392.02|386.62|392.05|386.65|392.01|386.61|11
1641647780000|2022-01-08 13:16:20|392.01|386.61|391.98|386.58|392.02|386.62|391.98|386.58|9
1641647790000|2022-01-08 13:16:30|392|386.6|391.51|386.11|392.01|386.61|391.5|386.1|30
1641647800000|2022-01-08 13:16:40|391.5|386.1|390.43|385.03|391.51|386.11|390.43|385.03|37
1641647810000|2022-01-08 13:16:50|390.49|385.09|391|385.6|391|385.6|390.47|385.07|27
1641647820000|2022-01-08 13:17:00|390.99|385.59|391.01|385.61|391.01|385.61|390.92|385.52|24
1641647830000|2022-01-08 13:17:10|391.04|385.64|390.81|385.41|391.05|385.65|390.76|385.36|25
1641647840000|2022-01-08 13:17:20|390.8|385.4|390.88|385.48|390.95|385.55|390.8|385.4|24
1641647850000|2022-01-08 13:17:30|390.87|385.47|390.88|385.48|390.89|385.49|390.83|385.43|21
1641647860000|2022-01-08 13:17:40|390.89|385.49|391.02|385.62|391.02|385.62|390.88|385.48|11
1641647870000|2022-01-08 13:17:50|391.01|385.61|390.83|385.43|391.01|385.61|390.8|385.4|22
1641647880000|2022-01-08 13:18:00|390.85|385.45|390.91|385.51|390.91|385.51|390.76|385.36|22
1641647890000|2022-01-08 13:18:10|390.94|385.54|391.06|385.66|391.06|385.66|390.94|385.54|16
1641647900000|2022-01-08 13:18:20|391.05|385.65|390.99|385.59|391.07|385.67|390.99|385.59|18
1641647910000|2022-01-08 13:18:30|391|385.6|390.89|385.49|391|385.6|390.84|385.44|18
1641647920000|2022-01-08 13:18:40|390.93|385.53|390.99|385.59|391|385.6|390.93|385.53|14
1641647930000|2022-01-08 13:18:50|390.98|385.58|390.98|385.58|391|385.6|390.96|385.56|15
1641647940000|2022-01-08 13:19:00|390.97|385.57|391.09|385.69|391.12|385.72|390.97|385.57|18
1641647950000|2022-01-08 13:19:10|391.07|385.67|391.05|385.65|391.09|385.69|391.03|385.63|25
1641647960000|2022-01-08 13:19:20|391.03|385.63|391.04|385.64|391.04|385.64|391|385.6|10
1641647970000|2022-01-08 13:19:30|391.07|385.67|391.08|385.68|391.12|385.72|391.06|385.66|16
1641647980000|2022-01-08 13:19:40|391.09|385.69|391.46|386.06|391.46|386.06|391.09|385.69|14
1641647990000|2022-01-08 13:19:50|391.45|386.05|391.37|385.97|391.45|386.05|391.35|385.95|14
1641648000000|2022-01-08 13:20:00|391.36|385.96|391.23|385.83|391.38|385.98|391.23|385.83|13
1641648010000|2022-01-08 13:20:10|391.26|385.86|391.17|385.77|391.26|385.86|391.1|385.7|16
1641648020000|2022-01-08 13:20:20|391.18|385.78|391.17|385.77|391.18|385.78|391.15|385.75|10
1641648030000|2022-01-08 13:20:30|391.18|385.78|391.33|385.93|391.35|385.95|391.18|385.78|16
1641648040000|2022-01-08 13:20:40|391.32|385.92|391.29|385.89|391.34|385.94|391.29|385.89|9
1641648050000|2022-01-08 13:20:50|391.28|385.88|391.78|386.38|391.79|386.39|391.28|385.88|24
1641648060000|2022-01-08 13:21:00|391.77|386.37|391.71|386.31|391.77|386.37|391.7|386.3|13
1641648070000|2022-01-08 13:21:10|391.69|386.29|391.63|386.23|391.71|386.31|391.63|386.23|13
1641648080000|2022-01-08 13:21:20|391.64|386.24|391.55|386.15|391.67|386.27|391.55|386.15|17
1641648090000|2022-01-08 13:21:30|391.56|386.16|391.55|386.15|391.56|386.16|391.55|386.15|2
1641648100000|2022-01-08 13:21:40|391.54|386.14|391.7|386.3|391.7|386.3|391.54|386.14|11
1641648110000|2022-01-08 13:21:50|391.69|386.29|391.78|386.38|391.78|386.38|391.69|386.29|11
1641648120000|2022-01-08 13:22:00|391.77|386.37|391.79|386.39|391.79|386.39|391.77|386.37|2
1641648130000|2022-01-08 13:22:10|391.8|386.4|391.74|386.34|391.8|386.4|391.74|386.34|7
1641648140000|2022-01-08 13:22:20|391.77|386.37|391.86|386.46|391.87|386.47|391.77|386.37|11
1641648150000|2022-01-08 13:22:30|391.83|386.43|391.86|386.46|391.86|386.46|391.82|386.42|8
1641648160000|2022-01-08 13:22:40|391.85|386.45|391.82|386.42|391.87|386.47|391.82|386.42|14
1641648170000|2022-01-08 13:22:50|391.81|386.41|391.87|386.47|391.87|386.47|391.81|386.41|5
1641648180000|2022-01-08 13:23:00|391.86|386.46|391.61|386.21|391.88|386.48|391.59|386.19|14
1641648190000|2022-01-08 13:23:10|391.56|386.16|391.59|386.19|391.59|386.19|391.49|386.09|17
1641648200000|2022-01-08 13:23:20|391.6|386.2|391.57|386.17|391.6|386.2|391.57|386.17|8
1641648210000|2022-01-08 13:23:30|391.56|386.16|391.6|386.2|391.61|386.21|391.5|386.1|16
1641648220000|2022-01-08 13:23:40|391.59|386.19|391.56|386.16|391.59|386.19|391.55|386.15|14
1641648230000|2022-01-08 13:23:50|391.57|386.17|391.61|386.21|391.61|386.21|391.57|386.17|11
1641648240000|2022-01-08 13:24:00|391.6|386.2|391.61|386.21|391.61|386.21|391.6|386.2|4
1641648260000|2022-01-08 13:24:20|391.6|386.2|391.57|386.17|391.6|386.2|391.56|386.16|7
1641648270000|2022-01-08 13:24:30|391.56|386.16|391.56|386.16|391.57|386.17|391.55|386.15|5
1641648280000|2022-01-08 13:24:40|391.55|386.15|391.56|386.16|391.56|386.16|391.55|386.15|8
1641648290000|2022-01-08 13:24:50|391.55|386.15|391.56|386.16|391.56|386.16|391.55|386.15|2
1641648300000|2022-01-08 13:25:00|391.55|386.15|391.58|386.18|391.58|386.18|391.54|386.14|10
1641648310000|2022-01-08 13:25:10|391.6|386.2|391.68|386.28|391.7|386.3|391.6|386.2|17
1641648320000|2022-01-08 13:25:20|391.65|386.25|391.65|386.25|391.66|386.26|391.62|386.22|11
1641648330000|2022-01-08 13:25:30|391.66|386.26|391.67|386.27|391.68|386.28|391.66|386.26|7
1641648340000|2022-01-08 13:25:40|391.66|386.26|391.98|386.58|391.99|386.59|391.66|386.26|15
1641648350000|2022-01-08 13:25:50|391.99|386.59|391.98|386.58|391.99|386.59|391.98|386.58|2
1641648360000|2022-01-08 13:26:00|391.99|386.59|391.79|386.39|391.99|386.59|391.77|386.37|22
1641648370000|2022-01-08 13:26:10|391.77|386.37|391.72|386.32|391.79|386.39|391.72|386.32|10
1641648380000|2022-01-08 13:26:20|391.71|386.31|391.7|386.3|391.71|386.31|391.67|386.27|17
1641648390000|2022-01-08 13:26:30|391.74|386.34|391.81|386.41|391.81|386.41|391.74|386.34|18
1641648400000|2022-01-08 13:26:40|391.83|386.43|391.85|386.45|391.86|386.46|391.82|386.42|10
1641648410000|2022-01-08 13:26:50|391.86|386.46|392.1|386.7|392.1|386.7|391.86|386.46|15
1641648420000|2022-01-08 13:27:00|392.12|386.72|392.22|386.82|392.22|386.82|392.12|386.72|8
1641648430000|2022-01-08 13:27:10|392.23|386.83|392.43|387.03|392.43|387.03|392.22|386.82|16
1641648440000|2022-01-08 13:27:20|392.44|387.04|392.46|387.06|392.55|387.15|392.44|387.04|17
1641648450000|2022-01-08 13:27:30|392.45|387.05|392.44|387.04|392.46|387.06|392.43|387.03|10
1641648460000|2022-01-08 13:27:40|392.45|387.05|392.39|386.99|392.5|387.1|392.39|386.99|18
1641648470000|2022-01-08 13:27:50|392.4|387|392.42|387.02|392.42|387.02|392.39|386.99|12
1641648480000|2022-01-08 13:28:00|392.41|387.01|392.4|387|392.42|387.02|392.39|386.99|12
1641648490000|2022-01-08 13:28:10|392.38|386.98|392.35|386.95|392.4|387|392.35|386.95|8
1641648500000|2022-01-08 13:28:20|392.34|386.94|392.44|387.04|392.44|387.04|392.34|386.94|13
1641648510000|2022-01-08 13:28:30|392.43|387.03|392.4|387|392.46|387.06|392.4|387|12
1641648520000|2022-01-08 13:28:40|392.43|387.03|392.5|387.1|392.5|387.1|392.43|387.03|9
1641648530000|2022-01-08 13:28:50|392.53|387.13|392.92|387.52|392.95|387.55|392.51|387.11|22
1641648540000|2022-01-08 13:29:00|392.93|387.53|392.85|387.45|392.94|387.54|392.83|387.43|19
1641648550000|2022-01-08 13:29:10|392.84|387.44|392.86|387.46|392.87|387.47|392.84|387.44|7
1641648560000|2022-01-08 13:29:20|392.91|387.51|392.92|387.52|393.01|387.61|392.91|387.51|14
1641648570000|2022-01-08 13:29:30|392.93|387.53|392.92|387.52|392.93|387.53|392.88|387.48|15
1641648580000|2022-01-08 13:29:40|392.91|387.51|392.9|387.5|392.92|387.52|392.89|387.49|10
1641648600000|2022-01-08 13:30:00|392.91|387.51|392.94|387.54|392.95|387.55|392.91|387.51|6
1641648610000|2022-01-08 13:30:10|392.95|387.55|392.99|387.59|392.99|387.59|392.94|387.54|14
1641648620000|2022-01-08 13:30:20|392.98|387.58|392.9|387.5|392.99|387.59|392.89|387.49|12
1641648630000|2022-01-08 13:30:30|392.88|387.48|392.84|387.44|392.88|387.48|392.84|387.44|8
1641648640000|2022-01-08 13:30:40|392.83|387.43|392.89|387.49|392.89|387.49|392.83|387.43|7
1641648650000|2022-01-08 13:30:50|392.88|387.48|392.86|387.46|392.88|387.48|392.85|387.45|9
1641648660000|2022-01-08 13:31:00|392.84|387.44|392.61|387.21|392.84|387.44|392.61|387.21|15
1641648670000|2022-01-08 13:31:10|392.59|387.19|392.62|387.22|392.72|387.32|392.58|387.18|16
1641648680000|2022-01-08 13:31:20|392.61|387.21|392.62|387.22|392.63|387.23|392.61|387.21|9
1641648690000|2022-01-08 13:31:30|392.61|387.21|392.58|387.18|392.61|387.21|392.57|387.17|5
1641648700000|2022-01-08 13:31:40|392.57|387.17|392.51|387.11|392.58|387.18|392.51|387.11|5
1641648710000|2022-01-08 13:31:50|392.5|387.1|392.57|387.17|392.58|387.18|392.5|387.1|9
1641648720000|2022-01-08 13:32:00|392.56|387.16|392.55|387.15|392.56|387.16|392.54|387.14|3
1641648740000|2022-01-08 13:32:20|392.54|387.14|392.35|386.95|392.54|387.14|392.35|386.95|16
1641648750000|2022-01-08 13:32:30|392.36|386.96|392.37|386.97|392.37|386.97|392.36|386.96|4
1641648760000|2022-01-08 13:32:40|392.38|386.98|392.37|386.97|392.38|386.98|392.37|386.97|2
1641648770000|2022-01-08 13:32:50|392.38|386.98|392.31|386.91|392.38|386.98|392.3|386.9|8
1641648780000|2022-01-08 13:33:00|392.32|386.92|392.25|386.85|392.32|386.92|392.25|386.85|6
1641648790000|2022-01-08 13:33:10|392.23|386.83|392.05|386.65|392.23|386.83|392.04|386.64|19
1641648800000|2022-01-08 13:33:20|392.01|386.61|391.98|386.58|392.02|386.62|391.97|386.57|7
1641648810000|2022-01-08 13:33:30|391.99|386.59|392.15|386.75|392.18|386.78|391.99|386.59|13
1641648820000|2022-01-08 13:33:40|392.14|386.74|392.16|386.76|392.16|386.76|392.12|386.72|6
1641648830000|2022-01-08 13:33:50|392.17|386.77|392.18|386.78|392.19|386.79|392.17|386.77|4
1641648840000|2022-01-08 13:34:00|392.17|386.77|392.12|386.72|392.17|386.77|392.11|386.71|7
1641648850000|2022-01-08 13:34:10|392.11|386.71|392.1|386.7|392.11|386.71|392.1|386.7|4
1641648860000|2022-01-08 13:34:20|392.09|386.69|392.1|386.7|392.11|386.71|392.07|386.67|11
1641648870000|2022-01-08 13:34:30|392.11|386.71|391.99|386.59|392.11|386.71|391.98|386.58|9
1641648880000|2022-01-08 13:34:40|391.98|386.58|391.98|386.58|391.98|386.58|391.97|386.57|9
1641648890000|2022-01-08 13:34:50|391.97|386.57|391.96|386.56|391.98|386.58|391.95|386.55|8
1641648900000|2022-01-08 13:35:00|391.95|386.55|392.17|386.77|392.18|386.78|391.93|386.53|19
1641648910000|2022-01-08 13:35:10|392.18|386.78|392.25|386.85|392.26|386.86|392.17|386.77|12
1641648920000|2022-01-08 13:35:20|392.26|386.86|392.46|387.06|392.47|387.07|392.26|386.86|19
1641648930000|2022-01-08 13:35:30|392.44|387.04|392.44|387.04|392.48|387.08|392.43|387.03|11
1641648940000|2022-01-08 13:35:40|392.45|387.05|392.44|387.04|392.47|387.07|392.42|387.02|14
1641648950000|2022-01-08 13:35:50|392.43|387.03|392.43|387.03|392.44|387.04|392.42|387.02|8
1641648960000|2022-01-08 13:36:00|392.42|387.02|392.44|387.04|392.45|387.05|392.42|387.02|15
1641648970000|2022-01-08 13:36:10|392.45|387.05|392.45|387.05|392.45|387.05|392.44|387.04|5
1641648980000|2022-01-08 13:36:20|392.44|387.04|392.48|387.08|392.5|387.1|392.43|387.03|11
1641649000000|2022-01-08 13:36:40|392.49|387.09|392.51|387.11|392.52|387.12|392.48|387.08|6
1641649010000|2022-01-08 13:36:50|392.49|387.09|392.51|387.11|392.52|387.12|392.49|387.09|11
1641649020000|2022-01-08 13:37:00|392.5|387.1|392.52|387.12|392.53|387.13|392.5|387.1|5
1641649030000|2022-01-08 13:37:10|392.53|387.13|392.54|387.14|392.54|387.14|392.53|387.13|2
1641649040000|2022-01-08 13:37:20|392.52|387.12|392.53|387.13|392.53|387.13|392.52|387.12|6
1641649050000|2022-01-08 13:37:30|392.52|387.12|392.53|387.13|392.53|387.13|392.51|387.11|6
1641649060000|2022-01-08 13:37:40|392.54|387.14|392.54|387.14|392.54|387.14|392.54|387.14|1
1641649070000|2022-01-08 13:37:50|392.55|387.15|392.54|387.14|392.55|387.15|392.54|387.14|2
1641649080000|2022-01-08 13:38:00|392.55|387.15|392.56|387.16|392.56|387.16|392.55|387.15|4
1641649090000|2022-01-08 13:38:10|392.55|387.15|392.55|387.15|392.56|387.16|392.54|387.14|7
1641649100000|2022-01-08 13:38:20|392.54|387.14|392.54|387.14|392.55|387.15|392.54|387.14|5
1641649110000|2022-01-08 13:38:30|392.55|387.15|392.34|386.94|392.55|387.15|392.34|386.94|22
1641649120000|2022-01-08 13:38:40|392.35|386.95|392.35|386.95|392.36|386.96|392.31|386.91|9
1641649130000|2022-01-08 13:38:50|392.36|386.96|392.44|387.04|392.44|387.04|392.35|386.95|16
1641649140000|2022-01-08 13:39:00|392.45|387.05|392.43|387.03|392.45|387.05|392.42|387.02|4
1641649150000|2022-01-08 13:39:10|392.44|387.04|392.43|387.03|392.47|387.07|392.43|387.03|14
1641649160000|2022-01-08 13:39:20|392.41|387.01|392.34|386.94|392.41|387.01|392.34|386.94|11
1641649170000|2022-01-08 13:39:30|392.33|386.93|392.34|386.94|392.34|386.94|392.33|386.93|2
1641649180000|2022-01-08 13:39:40|392.33|386.93|392.28|386.88|392.36|386.96|392.28|386.88|15
1641649190000|2022-01-08 13:39:50|392.27|386.87|392.28|386.88|392.28|386.88|392.27|386.87|4
1641649200000|2022-01-08 13:40:00|392.29|386.89|392.28|386.88|392.29|386.89|392.28|386.88|2
1641649210000|2022-01-08 13:40:10|392.29|386.89|392.29|386.89|392.29|386.89|392.29|386.89|1
1641649220000|2022-01-08 13:40:20|392.3|386.9|392.31|386.91|392.31|386.91|392.29|386.89|10
1641649230000|2022-01-08 13:40:30|392.3|386.9|392.3|386.9|392.3|386.9|392.3|386.9|1
1641649240000|2022-01-08 13:40:40|392.31|386.91|392.32|386.92|392.33|386.93|392.31|386.91|9
1641649250000|2022-01-08 13:40:50|392.33|386.93|392.47|387.07|392.47|387.07|392.32|386.92|16
1641649260000|2022-01-08 13:41:00|392.49|387.09|392.49|387.09|392.5|387.1|392.49|387.09|3
1641649270000|2022-01-08 13:41:10|392.51|387.11|392.56|387.16|392.56|387.16|392.51|387.11|7
1641649280000|2022-01-08 13:41:20|392.55|387.15|392.54|387.14|392.55|387.15|392.53|387.13|5
1641649290000|2022-01-08 13:41:30|392.55|387.15|392.58|387.18|392.58|387.18|392.54|387.14|4
1641649300000|2022-01-08 13:41:40|392.57|387.17|392.56|387.16|392.57|387.17|392.56|387.16|4
1641649310000|2022-01-08 13:41:50|392.55|387.15|392.54|387.14|392.57|387.17|392.54|387.14|5
1641649320000|2022-01-08 13:42:00|392.53|387.13|392.56|387.16|392.57|387.17|392.53|387.13|12
1641649330000|2022-01-08 13:42:10|392.55|387.15|392.54|387.14|392.56|387.16|392.54|387.14|5
1641649340000|2022-01-08 13:42:20|392.55|387.15|392.89|387.49|392.96|387.56|392.55|387.15|23
1641649350000|2022-01-08 13:42:30|392.9|387.5|392.87|387.47|392.9|387.5|392.83|387.43|10
1641649360000|2022-01-08 13:42:40|392.86|387.46|392.88|387.48|392.88|387.48|392.85|387.45|5
1641649370000|2022-01-08 13:42:50|392.87|387.47|392.9|387.5|392.91|387.51|392.87|387.47|8
1641649380000|2022-01-08 13:43:00|392.91|387.51|392.76|387.36|392.91|387.51|392.76|387.36|10
1641649390000|2022-01-08 13:43:10|392.74|387.34|392.75|387.35|392.75|387.35|392.68|387.28|18
1641649410000|2022-01-08 13:43:30|392.74|387.34|392.75|387.35|392.75|387.35|392.73|387.33|5
1641649420000|2022-01-08 13:43:40|392.73|387.33|392.72|387.32|392.74|387.34|392.72|387.32|10
1641649430000|2022-01-08 13:43:50|392.71|387.31|392.74|387.34|392.74|387.34|392.71|387.31|5
1641649440000|2022-01-08 13:44:00|392.7|387.3|392.68|387.28|392.7|387.3|392.68|387.28|2
1641649450000|2022-01-08 13:44:10|392.69|387.29|392.66|387.26|392.69|387.29|392.66|387.26|12
1641649460000|2022-01-08 13:44:20|392.65|387.25|392.65|387.25|392.66|387.26|392.61|387.21|16
1641649470000|2022-01-08 13:44:30|392.64|387.24|392.65|387.25|392.65|387.25|392.64|387.24|2
1641649480000|2022-01-08 13:44:40|392.63|387.23|392.65|387.25|392.65|387.25|392.63|387.23|4
1641649490000|2022-01-08 13:44:50|392.66|387.26|392.68|387.28|392.68|387.28|392.65|387.25|14
1641649500000|2022-01-08 13:45:00|392.67|387.27|392.67|387.27|392.68|387.28|392.67|387.27|3
1641649510000|2022-01-08 13:45:10|392.68|387.28|393.7|388.3|393.73|388.33|392.65|387.25|28
1641649520000|2022-01-08 13:45:20|393.66|388.26|393.55|388.15|393.7|388.3|393.52|388.12|27
1641649530000|2022-01-08 13:45:30|393.56|388.16|393.51|388.11|393.57|388.17|393.51|388.11|7
1641649540000|2022-01-08 13:45:40|393.54|388.14|393.64|388.24|393.65|388.25|393.54|388.14|15
1641649550000|2022-01-08 13:45:50|393.61|388.21|393.61|388.21|393.62|388.22|393.6|388.2|9
1641649560000|2022-01-08 13:46:00|393.6|388.2|393.58|388.18|393.64|388.24|393.57|388.17|17
1641649570000|2022-01-08 13:46:10|393.57|388.17|393.55|388.15|393.58|388.18|393.53|388.13|14
1641649580000|2022-01-08 13:46:20|393.53|388.13|393.32|387.92|393.53|388.13|393.3|387.9|17
1641649590000|2022-01-08 13:46:30|393.33|387.93|393.34|387.94|393.36|387.96|393.33|387.93|14
1641649600000|2022-01-08 13:46:40|393.35|387.95|393.46|388.06|393.46|388.06|393.34|387.94|17
1641649610000|2022-01-08 13:46:50|393.45|388.05|393.52|388.12|393.52|388.12|393.45|388.05|17
1641649620000|2022-01-08 13:47:00|393.55|388.15|393.61|388.21|393.68|388.28|393.55|388.15|16
1641649630000|2022-01-08 13:47:10|393.62|388.22|393.63|388.23|393.64|388.24|393.61|388.21|12
1641649640000|2022-01-08 13:47:20|393.62|388.22|393.52|388.12|393.63|388.23|393.52|388.12|11
1641649650000|2022-01-08 13:47:30|393.51|388.11|393.47|388.07|393.51|388.11|393.32|387.92|23
1641649660000|2022-01-08 13:47:40|393.48|388.08|393.55|388.15|393.57|388.17|393.48|388.08|21
1641649670000|2022-01-08 13:47:50|393.52|388.12|393.47|388.07|393.52|388.12|393.47|388.07|6
1641649680000|2022-01-08 13:48:00|393.46|388.06|393.49|388.09|393.5|388.1|393.46|388.06|9
1641649690000|2022-01-08 13:48:10|393.5|388.1|393.53|388.13|393.57|388.17|393.49|388.09|11
1641649700000|2022-01-08 13:48:20|393.54|388.14|393.55|388.15|393.55|388.15|393.54|388.14|2
1641649710000|2022-01-08 13:48:30|393.57|388.17|393.57|388.17|393.57|388.17|393.57|388.17|1
1641649720000|2022-01-08 13:48:40|393.59|388.19|393.68|388.28|393.69|388.29|393.58|388.18|13
1641649730000|2022-01-08 13:48:50|393.67|388.27|393.67|388.27|393.69|388.29|393.66|388.26|19
1641649740000|2022-01-08 13:49:00|393.68|388.28|393.69|388.29|393.71|388.31|393.68|388.28|4
1641649750000|2022-01-08 13:49:10|393.68|388.28|393.57|388.17|393.68|388.28|393.56|388.16|11
1641649760000|2022-01-08 13:49:20|393.56|388.16|393.57|388.17|393.57|388.17|393.56|388.16|2
1641649770000|2022-01-08 13:49:30|393.56|388.16|393.59|388.19|393.59|388.19|393.56|388.16|8
1641649780000|2022-01-08 13:49:40|393.58|388.18|393.58|388.18|393.59|388.19|393.58|388.18|3
1641649790000|2022-01-08 13:49:50|393.59|388.19|393.59|388.19|393.6|388.2|393.57|388.17|10
1641649800000|2022-01-08 13:50:00|393.57|388.17|393.53|388.13|393.57|388.17|393.52|388.12|9
1641649810000|2022-01-08 13:50:10|393.55|388.15|393.59|388.19|393.61|388.21|393.54|388.14|7
1641649820000|2022-01-08 13:50:20|393.58|388.18|393.65|388.25|393.65|388.25|393.58|388.18|11
1641649830000|2022-01-08 13:50:30|393.64|388.24|393.68|388.28|393.68|388.28|393.64|388.24|11
1641649840000|2022-01-08 13:50:40|393.67|388.27|393.67|388.27|393.68|388.28|393.67|388.27|3
1641649860000|2022-01-08 13:51:00|393.68|388.28|393.66|388.26|393.69|388.29|393.66|388.26|5
1641649870000|2022-01-08 13:51:10|393.67|388.27|393.69|388.29|393.7|388.3|393.67|388.27|6
1641649880000|2022-01-08 13:51:20|393.68|388.28|393.68|388.28|393.68|388.28|393.68|388.28|1
1641649890000|2022-01-08 13:51:30|393.66|388.26|393.61|388.21|393.66|388.26|393.6|388.2|8
1641649900000|2022-01-08 13:51:40|393.6|388.2|393.6|388.2|393.61|388.21|393.6|388.2|3
1641649910000|2022-01-08 13:51:50|393.61|388.21|393.64|388.24|393.64|388.24|393.6|388.2|10
1641649920000|2022-01-08 13:52:00|393.63|388.23|393.6|388.2|393.66|388.26|393.6|388.2|9
1641649930000|2022-01-08 13:52:10|393.61|388.21|393.59|388.19|393.61|388.21|393.59|388.19|3
1641649940000|2022-01-08 13:52:20|393.58|388.18|393.29|387.89|393.58|388.18|393.29|387.89|19
1641649950000|2022-01-08 13:52:30|393.28|387.88|393.19|387.79|393.28|387.88|393.19|387.79|13
1641649960000|2022-01-08 13:52:40|393.18|387.78|393.17|387.77|393.18|387.78|393.08|387.68|12
1641649970000|2022-01-08 13:52:50|393.2|387.8|393.18|387.78|393.23|387.83|393.16|387.76|13
1641649980000|2022-01-08 13:53:00|393.09|387.69|393.12|387.72|393.14|387.74|393|387.6|19
1641649990000|2022-01-08 13:53:10|393.1|387.7|393.14|387.74|393.15|387.75|393.1|387.7|16
1641650000000|2022-01-08 13:53:20|393.13|387.73|393.14|387.74|393.14|387.74|393.13|387.73|2
1641650010000|2022-01-08 13:53:30|393.15|387.75|393.16|387.76|393.17|387.77|393.14|387.74|5
1641650030000|2022-01-08 13:53:50|393.17|387.77|393.21|387.81|393.21|387.81|393.17|387.77|7
1641650040000|2022-01-08 13:54:00|393.25|387.85|393.13|387.73|393.29|387.89|393.13|387.73|18
1641650050000|2022-01-08 13:54:10|393.14|387.74|393.15|387.75|393.16|387.76|393.13|387.73|5
1641650060000|2022-01-08 13:54:20|393.13|387.73|393.16|387.76|393.16|387.76|393.13|387.73|4
1641650070000|2022-01-08 13:54:30|393.17|387.77|393.17|387.77|393.19|387.79|393.15|387.75|9
1641650080000|2022-01-08 13:54:40|393.16|387.76|393.16|387.76|393.18|387.78|393.16|387.76|5
1641650090000|2022-01-08 13:54:50|393.17|387.77|393.05|387.65|393.17|387.77|393.05|387.65|16
1641650100000|2022-01-08 13:55:00|393.04|387.64|392.9|387.5|393.04|387.64|392.9|387.5|11
1641650110000|2022-01-08 13:55:10|392.92|387.52|392.96|387.56|392.99|387.59|392.92|387.52|14
1641650120000|2022-01-08 13:55:20|392.97|387.57|392.89|387.49|392.99|387.59|392.89|387.49|15
1641650130000|2022-01-08 13:55:30|392.85|387.45|392.73|387.33|392.86|387.46|392.7|387.3|17
1641650140000|2022-01-08 13:55:40|392.72|387.32|392.81|387.41|392.82|387.42|392.72|387.32|11
1641650150000|2022-01-08 13:55:50|392.82|387.42|392.81|387.41|392.82|387.42|392.81|387.41|2
1641650160000|2022-01-08 13:56:00|392.82|387.42|392.82|387.42|392.9|387.5|392.82|387.42|11
1641650170000|2022-01-08 13:56:10|392.81|387.41|392.81|387.41|392.82|387.42|392.81|387.41|7
1641650180000|2022-01-08 13:56:20|392.8|387.4|392.55|387.15|392.8|387.4|392.55|387.15|20
1641650190000|2022-01-08 13:56:30|392.52|387.12|392.53|387.13|392.54|387.14|392.51|387.11|9
1641650200000|2022-01-08 13:56:40|392.52|387.12|392.7|387.3|392.72|387.32|392.52|387.12|17
1641650210000|2022-01-08 13:56:50|392.71|387.31|392.71|387.31|392.72|387.32|392.7|387.3|9
1641650220000|2022-01-08 13:57:00|392.72|387.32|392.69|387.29|392.74|387.34|392.69|387.29|11
1641650230000|2022-01-08 13:57:10|392.68|387.28|392.67|387.27|392.69|387.29|392.67|387.27|4
1641650240000|2022-01-08 13:57:20|392.66|387.26|392.56|387.16|392.66|387.26|392.56|387.16|9
1641650250000|2022-01-08 13:57:30|392.57|387.17|392.51|387.11|392.58|387.18|392.51|387.11|7
1641650260000|2022-01-08 13:57:40|392.52|387.12|392.33|386.93|392.52|387.12|392.32|386.92|14
1641650270000|2022-01-08 13:57:50|392.31|386.91|392.41|387.01|392.43|387.03|392.31|386.91|13
1641650280000|2022-01-08 13:58:00|392.4|387|392.42|387.02|392.43|387.03|392.4|387|11
1641650290000|2022-01-08 13:58:10|392.41|387.01|392.43|387.03|392.43|387.03|392.41|387.01|3
1641650300000|2022-01-08 13:58:20|392.42|387.02|392.43|387.03|392.43|387.03|392.4|387|10
1641650310000|2022-01-08 13:58:30|392.42|387.02|392.43|387.03|392.44|387.04|392.42|387.02|5
1641650320000|2022-01-08 13:58:40|392.42|387.02|392.44|387.04|392.44|387.04|392.42|387.02|11
1641650330000|2022-01-08 13:58:50|392.43|387.03|392.43|387.03|392.43|387.03|392.43|387.03|1
1641650340000|2022-01-08 13:59:00|392.44|387.04|392.47|387.07|392.49|387.09|392.44|387.04|9
1641650350000|2022-01-08 13:59:10|392.5|387.1|392.61|387.21|392.65|387.25|392.5|387.1|16
1641650360000|2022-01-08 13:59:20|392.57|387.17|392.56|387.16|392.57|387.17|392.51|387.11|14
1641650370000|2022-01-08 13:59:30|392.58|387.18|392.65|387.25|392.65|387.25|392.58|387.18|5
1641650380000|2022-01-08 13:59:40|392.66|387.26|392.66|387.26|392.66|387.26|392.65|387.25|5
1641650390000|2022-01-08 13:59:50|392.67|387.27|392.65|387.25|392.67|387.27|392.65|387.25|13
1641650400000|2022-01-08 14:00:00|392.66|387.26|392.83|387.43|392.83|387.43|392.66|387.26|10
1641650410000|2022-01-08 14:00:10|392.81|387.41|392.88|387.48|392.89|387.49|392.81|387.41|12
1641650420000|2022-01-08 14:00:20|392.89|387.49|392.88|387.48|392.92|387.52|392.86|387.46|12
1641650430000|2022-01-08 14:00:30|392.86|387.46|392.82|387.42|392.88|387.48|392.8|387.4|9
1641650440000|2022-01-08 14:00:40|392.8|387.4|392.73|387.33|392.8|387.4|392.73|387.33|10
1641650450000|2022-01-08 14:00:50|392.72|387.32|392.53|387.13|392.75|387.35|392.53|387.13|17
1641650460000|2022-01-08 14:01:00|392.52|387.12|392.51|387.11|392.53|387.13|392.51|387.11|7
1641650470000|2022-01-08 14:01:10|392.49|387.09|392.51|387.11|392.51|387.11|392.49|387.09|3
1641650480000|2022-01-08 14:01:20|392.53|387.13|392.54|387.14|392.54|387.14|392.53|387.13|2
1641650490000|2022-01-08 14:01:30|392.53|387.13|392.53|387.13|392.54|387.14|392.52|387.12|5
1641650500000|2022-01-08 14:01:40|392.52|387.12|392.51|387.11|392.52|387.12|392.5|387.1|3
1641650510000|2022-01-08 14:01:50|392.5|387.1|392.51|387.11|392.51|387.11|392.5|387.1|2
1641650520000|2022-01-08 14:02:00|392.52|387.12|392.67|387.27|392.67|387.27|392.52|387.12|9
1641650530000|2022-01-08 14:02:10|392.66|387.26|392.55|387.15|392.67|387.27|392.55|387.15|10
1641650540000|2022-01-08 14:02:20|392.56|387.16|392.56|387.16|392.57|387.17|392.53|387.13|13
1641650550000|2022-01-08 14:02:30|392.57|387.17|392.57|387.17|392.57|387.17|392.56|387.16|3
1641650560000|2022-01-08 14:02:40|392.58|387.18|392.7|387.3|392.74|387.34|392.57|387.17|13
1641650570000|2022-01-08 14:02:50|392.71|387.31|392.7|387.3|392.72|387.32|392.7|387.3|6
1641650580000|2022-01-08 14:03:00|392.71|387.31|392.68|387.28|392.71|387.31|392.67|387.27|11
1641650590000|2022-01-08 14:03:10|392.69|387.29|392.91|387.51|392.95|387.55|392.68|387.28|17
1641650600000|2022-01-08 14:03:20|392.92|387.52|392.96|387.56|392.96|387.56|392.9|387.5|11
1641650610000|2022-01-08 14:03:30|392.97|387.57|393.04|387.64|393.06|387.66|392.96|387.56|10
1641650620000|2022-01-08 14:03:40|393.03|387.63|393.02|387.62|393.05|387.65|393.02|387.62|8
1641650630000|2022-01-08 14:03:50|393.03|387.63|393.01|387.61|393.04|387.64|393|387.6|7
1641650640000|2022-01-08 14:04:00|392.99|387.59|392.98|387.58|393|387.6|392.98|387.58|4
1641650650000|2022-01-08 14:04:10|392.99|387.59|393.03|387.63|393.06|387.66|392.99|387.59|13
1641650660000|2022-01-08 14:04:20|393.01|387.61|393.03|387.63|393.03|387.63|393|387.6|6
1641650670000|2022-01-08 14:04:30|393.02|387.62|393.01|387.61|393.04|387.64|393.01|387.61|6
1641650680000|2022-01-08 14:04:40|393|387.6|393.01|387.61|393.02|387.62|393|387.6|8
1641650690000|2022-01-08 14:04:50|393.02|387.62|393.05|387.65|393.05|387.65|393.01|387.61|7
1641650700000|2022-01-08 14:05:00|393.04|387.64|393.13|387.73|393.13|387.73|393.04|387.64|9
1641650710000|2022-01-08 14:05:10|393.12|387.72|393|387.6|393.13|387.73|392.96|387.56|16
1641650720000|2022-01-08 14:05:20|392.99|387.59|392.65|387.25|392.99|387.59|392.65|387.25|17
1641650730000|2022-01-08 14:05:30|392.64|387.24|392.64|387.24|392.65|387.25|392.63|387.23|9
1641650740000|2022-01-08 14:05:40|392.63|387.23|392.65|387.25|392.65|387.25|392.63|387.23|5
1641650750000|2022-01-08 14:05:50|392.67|387.27|392.65|387.25|392.67|387.27|392.64|387.24|15
1641650760000|2022-01-08 14:06:00|392.66|387.26|392.65|387.25|392.67|387.27|392.64|387.24|13
1641650770000|2022-01-08 14:06:10|392.64|387.24|392.66|387.26|392.68|387.28|392.63|387.23|16
1641650780000|2022-01-08 14:06:20|392.65|387.25|392.71|387.31|392.73|387.33|392.64|387.24|12
1641650790000|2022-01-08 14:06:30|392.7|387.3|392.81|387.41|392.81|387.41|392.7|387.3|9
1641650800000|2022-01-08 14:06:40|392.82|387.42|392.81|387.41|392.82|387.42|392.79|387.39|10
1641650810000|2022-01-08 14:06:50|392.8|387.4|392.85|387.45|392.86|387.46|392.8|387.4|9
1641650830000|2022-01-08 14:07:10|392.84|387.44|392.79|387.39|392.84|387.44|392.74|387.34|11
1641650840000|2022-01-08 14:07:20|392.78|387.38|392.97|387.57|392.98|387.58|392.77|387.37|12
1641650850000|2022-01-08 14:07:30|392.98|387.58|392.98|387.58|393|387.6|392.98|387.58|7
1641650860000|2022-01-08 14:07:40|392.97|387.57|393.05|387.65|393.05|387.65|392.97|387.57|10
1641650870000|2022-01-08 14:07:50|393.04|387.64|393.03|387.63|393.05|387.65|393.02|387.62|7
1641650880000|2022-01-08 14:08:00|393.02|387.62|393.02|387.62|393.02|387.62|393.02|387.62|1
1641650890000|2022-01-08 14:08:10|393.01|387.61|392.94|387.54|393.02|387.62|392.94|387.54|6
1641650900000|2022-01-08 14:08:20|392.93|387.53|392.94|387.54|392.95|387.55|392.93|387.53|10
1641650910000|2022-01-08 14:08:30|392.97|387.57|392.96|387.56|392.98|387.58|392.95|387.55|4
1641650920000|2022-01-08 14:08:40|392.97|387.57|392.97|387.57|392.97|387.57|392.96|387.56|3
1641650930000|2022-01-08 14:08:50|392.96|387.56|393.02|387.62|393.03|387.63|392.96|387.56|8
1641650940000|2022-01-08 14:09:00|393.03|387.63|393.01|387.61|393.03|387.63|393|387.6|7
1641650950000|2022-01-08 14:09:10|393.04|387.64|393.22|387.82|393.23|387.83|393.04|387.64|15
1641650960000|2022-01-08 14:09:20|393.21|387.81|393.27|387.87|393.32|387.92|393.2|387.8|22
1641650970000|2022-01-08 14:09:30|393.26|387.86|393.25|387.85|393.27|387.87|393.25|387.85|6
1641650980000|2022-01-08 14:09:40|393.26|387.86|393.23|387.83|393.26|387.86|393.23|387.83|7
1641650990000|2022-01-08 14:09:50|393.22|387.82|393.24|387.84|393.25|387.85|393.22|387.82|5
1641651000000|2022-01-08 14:10:00|393.25|387.85|393.24|387.84|393.26|387.86|393.24|387.84|10
1641651010000|2022-01-08 14:10:10|393.25|387.85|393.25|387.85|393.26|387.86|393.24|387.84|5
1641651020000|2022-01-08 14:10:20|393.26|387.86|393.25|387.85|393.26|387.86|393.24|387.84|3
1641651030000|2022-01-08 14:10:30|393.26|387.86|393.29|387.89|393.31|387.91|393.26|387.86|12
1641651040000|2022-01-08 14:10:40|393.3|387.9|393.3|387.9|393.3|387.9|393.29|387.89|5
1641651050000|2022-01-08 14:10:50|393.31|387.91|393.33|387.93|393.33|387.93|393.29|387.89|9
1641651060000|2022-01-08 14:11:00|393.34|387.94|393.33|387.93|393.35|387.95|393.33|387.93|6
1641651070000|2022-01-08 14:11:10|393.34|387.94|393.32|387.92|393.34|387.94|393.32|387.92|3
1641651080000|2022-01-08 14:11:20|393.33|387.93|393.31|387.91|393.34|387.94|393.31|387.91|13
1641651090000|2022-01-08 14:11:30|393.3|387.9|393|387.6|393.3|387.9|393|387.6|10
1641651100000|2022-01-08 14:11:40|392.96|387.56|392.96|387.56|392.96|387.56|392.91|387.51|12
1641651110000|2022-01-08 14:11:50|392.95|387.55|393.01|387.61|393.01|387.61|392.95|387.55|5
1641651120000|2022-01-08 14:12:00|393.02|387.62|393.13|387.73|393.13|387.73|393.02|387.62|8
1641651130000|2022-01-08 14:12:10|393.14|387.74|393.12|387.72|393.15|387.75|393.12|387.72|7
1641651140000|2022-01-08 14:12:20|393.11|387.71|393.11|387.71|393.12|387.72|393.11|387.71|11
1641651150000|2022-01-08 14:12:30|393.14|387.74|393.07|387.67|393.15|387.75|393.05|387.65|17
1641651160000|2022-01-08 14:12:40|393.08|387.68|393.07|387.67|393.09|387.69|393.07|387.67|12
1641651170000|2022-01-08 14:12:50|393.08|387.68|393.04|387.64|393.08|387.68|392.98|387.58|12
1641651180000|2022-01-08 14:13:00|393.03|387.63|393.12|387.72|393.13|387.73|393.03|387.63|11
1641651190000|2022-01-08 14:13:10|393.14|387.74|393.16|387.76|393.17|387.77|393.14|387.74|3
1641651200000|2022-01-08 14:13:20|393.17|387.77|393.17|387.77|393.18|387.78|393.17|387.77|3
1641651210000|2022-01-08 14:13:30|393.18|387.78|393.41|388.01|393.41|388.01|393.17|387.77|13
1641651220000|2022-01-08 14:13:40|393.4|388|393.37|387.97|393.4|388|393.33|387.93|11
1641651230000|2022-01-08 14:13:50|393.36|387.96|393.23|387.83|393.37|387.97|393.2|387.8|14
1641651240000|2022-01-08 14:14:00|393.22|387.82|393.17|387.77|393.25|387.85|393.16|387.76|15
1641651250000|2022-01-08 14:14:10|393.12|387.72|393.22|387.82|393.22|387.82|393.12|387.72|18
1641651260000|2022-01-08 14:14:20|393.2|387.8|393.25|387.85|393.27|387.87|393.2|387.8|7
1641651270000|2022-01-08 14:14:30|393.24|387.84|393.23|387.83|393.25|387.85|393.22|387.82|10
1641651290000|2022-01-08 14:14:50|393.24|387.84|393.18|387.78|393.24|387.84|393.18|387.78|9
1641651300000|2022-01-08 14:15:00|393.2|387.8|393.44|388.04|393.44|388.04|393.2|387.8|17
1641651310000|2022-01-08 14:15:10|393.43|388.03|393.48|388.08|393.48|388.08|393.43|388.03|4
1641651320000|2022-01-08 14:15:20|393.47|388.07|393.48|388.08|393.49|388.09|393.47|388.07|4
1641651330000|2022-01-08 14:15:30|393.49|388.09|393.53|388.13|393.54|388.14|393.48|388.08|13
1641651340000|2022-01-08 14:15:40|393.52|388.12|393.43|388.03|393.52|388.12|393.4|388|12
1641651350000|2022-01-08 14:15:50|393.42|388.02|393.41|388.01|393.43|388.03|393.39|387.99|11
1641651360000|2022-01-08 14:16:00|393.38|387.98|393.14|387.74|393.38|387.98|393.08|387.68|13
1641651370000|2022-01-08 14:16:10|393.15|387.75|393.28|387.88|393.3|387.9|393.13|387.73|13
1641651380000|2022-01-08 14:16:20|393.27|387.87|393.23|387.83|393.29|387.89|393.22|387.82|10
1641651390000|2022-01-08 14:16:30|393.24|387.84|393.16|387.76|393.24|387.84|393.16|387.76|10
1641651400000|2022-01-08 14:16:40|393.15|387.75|393.05|387.65|393.15|387.75|393.04|387.64|17
1641651410000|2022-01-08 14:16:50|393.06|387.66|393.07|387.67|393.07|387.67|393.05|387.65|4
1641651420000|2022-01-08 14:17:00|393.06|387.66|392.97|387.57|393.08|387.68|392.97|387.57|15
1641651430000|2022-01-08 14:17:10|392.98|387.58|393|387.6|393.01|387.61|392.98|387.58|7
1641651440000|2022-01-08 14:17:20|393.01|387.61|393|387.6|393.05|387.65|393|387.6|10
1641651450000|2022-01-08 14:17:30|393.01|387.61|393.07|387.67|393.07|387.67|393.01|387.61|12
1641651460000|2022-01-08 14:17:40|393.06|387.66|393.05|387.65|393.07|387.67|393.05|387.65|13
1641651470000|2022-01-08 14:17:50|393.06|387.66|393.09|387.69|393.1|387.7|393.06|387.66|9
1641651480000|2022-01-08 14:18:00|393.1|387.7|393.03|387.63|393.1|387.7|393.03|387.63|15
1641651490000|2022-01-08 14:18:10|393.04|387.64|393.05|387.65|393.05|387.65|393.04|387.64|4
1641651500000|2022-01-08 14:18:20|393.04|387.64|392.42|387.02|393.05|387.65|392.39|386.99|16
1641651510000|2022-01-08 14:18:30|392.41|387.01|392.41|387.01|392.45|387.05|392.38|386.98|13
1641651520000|2022-01-08 14:18:40|392.4|387|391.95|386.55|392.4|387|391.89|386.49|19
1641651530000|2022-01-08 14:18:50|391.96|386.56|392.04|386.64|392.07|386.67|391.95|386.55|13
1641651540000|2022-01-08 14:19:00|392.05|386.65|392|386.6|392.05|386.65|392|386.6|20
1641651550000|2022-01-08 14:19:10|391.99|386.59|391.86|386.46|391.99|386.59|391.84|386.44|17
1641651560000|2022-01-08 14:19:20|391.85|386.45|391.29|385.89|391.85|386.45|391.29|385.89|27
1641651570000|2022-01-08 14:19:30|391.3|385.9|391.22|385.82|391.31|385.91|391.13|385.73|19
1641651580000|2022-01-08 14:19:40|391.28|385.88|391.26|385.86|391.43|386.03|391.26|385.86|22
1641651590000|2022-01-08 14:19:50|391.24|385.84|391.3|385.9|391.32|385.92|391.24|385.84|17
1641651600000|2022-01-08 14:20:00|391.31|385.91|391.39|385.99|391.39|385.99|391.31|385.91|13
1641651610000|2022-01-08 14:20:10|391.4|386|391.48|386.08|391.49|386.09|391.4|386|13
1641651620000|2022-01-08 14:20:20|391.49|386.09|391.39|385.99|391.49|386.09|391.38|385.98|8
1641651630000|2022-01-08 14:20:30|391.4|386|391.06|385.66|391.4|386|391.05|385.65|21
1641651640000|2022-01-08 14:20:40|391.07|385.67|391.06|385.66|391.11|385.71|390.94|385.54|16
1641651650000|2022-01-08 14:20:50|391.05|385.65|391.09|385.69|391.14|385.74|391.05|385.65|13
1641651660000|2022-01-08 14:21:00|391.08|385.68|391.09|385.69|391.1|385.7|391.07|385.67|13
1641651670000|2022-01-08 14:21:10|391.08|385.68|391.06|385.66|391.08|385.68|390.97|385.57|18
1641651680000|2022-01-08 14:21:20|391.05|385.65|391.1|385.7|391.1|385.7|391.05|385.65|9
1641651690000|2022-01-08 14:21:30|391.11|385.71|391.07|385.67|391.11|385.71|391.04|385.64|7
1641651700000|2022-01-08 14:21:40|391.06|385.66|391.13|385.73|391.16|385.76|391.06|385.66|10
1641651710000|2022-01-08 14:21:50|391.12|385.72|390.8|385.4|391.14|385.74|390.78|385.38|18
1641651720000|2022-01-08 14:22:00|390.89|385.49|391.2|385.8|391.38|385.98|390.89|385.49|25
1641651730000|2022-01-08 14:22:10|391.27|385.87|391.46|386.06|391.46|386.06|391.27|385.87|15
1641651740000|2022-01-08 14:22:20|391.45|386.05|391.35|385.95|391.53|386.13|391.34|385.94|16
1641651750000|2022-01-08 14:22:30|391.34|385.94|391.33|385.93|391.34|385.94|391.33|385.93|8
1641651760000|2022-01-08 14:22:40|391.32|385.92|391.19|385.79|391.32|385.92|391.16|385.76|15
1641651770000|2022-01-08 14:22:50|391.18|385.78|391.15|385.75|391.19|385.79|391.14|385.74|9
1641651780000|2022-01-08 14:23:00|391.14|385.74|391.17|385.77|391.17|385.77|391.14|385.74|10
1641651790000|2022-01-08 14:23:10|391.16|385.76|391.15|385.75|391.19|385.79|391.14|385.74|10
1641651800000|2022-01-08 14:23:20|391.16|385.76|390.91|385.51|391.16|385.76|390.9|385.5|21
1641651810000|2022-01-08 14:23:30|390.92|385.52|391.02|385.62|391.04|385.64|390.91|385.51|15
1641651820000|2022-01-08 14:23:40|391.03|385.63|391.11|385.71|391.12|385.72|391.03|385.63|22
1641651830000|2022-01-08 14:23:50|391.07|385.67|391.06|385.66|391.1|385.7|391.06|385.66|13
1641651840000|2022-01-08 14:24:00|391.04|385.64|391.05|385.65|391.06|385.66|391.04|385.64|20
1641651850000|2022-01-08 14:24:10|391.03|385.63|391.04|385.64|391.05|385.65|391.03|385.63|4
1641651860000|2022-01-08 14:24:20|391.05|385.65|391.1|385.7|391.11|385.71|391.04|385.64|14
1641651870000|2022-01-08 14:24:30|391.09|385.69|391.1|385.7|391.1|385.7|391.08|385.68|8
1641651880000|2022-01-08 14:24:40|391.11|385.71|391.11|385.71|391.14|385.74|391.11|385.71|10
1641651890000|2022-01-08 14:24:50|391.12|385.72|391.16|385.76|391.17|385.77|391.11|385.71|14
1641651900000|2022-01-08 14:25:00|391.17|385.77|391.16|385.76|391.17|385.77|391.16|385.76|4
1641651910000|2022-01-08 14:25:10|391.17|385.77|391.1|385.7|391.17|385.77|391.1|385.7|6
1641651920000|2022-01-08 14:25:20|391.08|385.68|391.05|385.65|391.08|385.68|391.04|385.64|7
1641651930000|2022-01-08 14:25:30|391.07|385.67|391.16|385.76|391.16|385.76|391.06|385.66|8
1641651940000|2022-01-08 14:25:40|391.15|385.75|391.13|385.73|391.16|385.76|391.12|385.72|10
1641651950000|2022-01-08 14:25:50|391.14|385.74|391.07|385.67|391.14|385.74|391.07|385.67|10
1641651960000|2022-01-08 14:26:00|391.02|385.62|391.03|385.63|391.04|385.64|391.02|385.62|6
1641651970000|2022-01-08 14:26:10|391.02|385.62|391.01|385.61|391.02|385.62|390.99|385.59|8
1641651980000|2022-01-08 14:26:20|391.02|385.62|391.01|385.61|391.02|385.62|391|385.6|11
1641651990000|2022-01-08 14:26:30|391.02|385.62|391.01|385.61|391.02|385.62|391.01|385.61|2
1641652000000|2022-01-08 14:26:40|391|385.6|391.01|385.61|391.02|385.62|390.99|385.59|6
1641652010000|2022-01-08 14:26:50|391.02|385.62|390.83|385.43|391.02|385.62|390.82|385.42|20
1641652020000|2022-01-08 14:27:00|390.84|385.44|390.85|385.45|390.86|385.46|390.84|385.44|10
1641652030000|2022-01-08 14:27:10|390.86|385.46|390.88|385.48|390.92|385.52|390.85|385.45|17
1641652040000|2022-01-08 14:27:20|390.87|385.47|391.04|385.64|391.04|385.64|390.87|385.47|17
1641652050000|2022-01-08 14:27:30|391.05|385.65|391|385.6|391.05|385.65|390.98|385.58|13
1641652060000|2022-01-08 14:27:40|390.99|385.59|391|385.6|391.02|385.62|390.98|385.58|7
1641652070000|2022-01-08 14:27:50|391.01|385.61|390.99|385.59|391.01|385.61|390.98|385.58|5
1641652090000|2022-01-08 14:28:10|390.98|385.58|390.96|385.56|390.99|385.59|390.93|385.53|11
1641652100000|2022-01-08 14:28:20|390.97|385.57|390.99|385.59|391.06|385.66|390.97|385.57|18
1641652110000|2022-01-08 14:28:30|391|385.6|390.97|385.57|391|385.6|390.97|385.57|5
1641652120000|2022-01-08 14:28:40|390.98|385.58|390.92|385.52|390.98|385.58|390.92|385.52|13
1641652130000|2022-01-08 14:28:50|390.93|385.53|390.87|385.47|390.93|385.53|390.86|385.46|8
1641652140000|2022-01-08 14:29:00|390.86|385.46|390.9|385.5|390.9|385.5|390.82|385.42|11
1641652150000|2022-01-08 14:29:10|390.91|385.51|390.92|385.52|390.95|385.55|390.91|385.51|5
1641652160000|2022-01-08 14:29:20|390.91|385.51|390.92|385.52|390.92|385.52|390.91|385.51|4
1641652170000|2022-01-08 14:29:30|390.91|385.51|390.9|385.5|390.92|385.52|390.89|385.49|6
1641652180000|2022-01-08 14:29:40|390.89|385.49|390.88|385.48|390.92|385.52|390.88|385.48|11
1641652190000|2022-01-08 14:29:50|390.89|385.49|390.93|385.53|390.95|385.55|390.89|385.49|11
1641652200000|2022-01-08 14:30:00|390.94|385.54|390.93|385.53|390.94|385.54|390.93|385.53|2
1641652210000|2022-01-08 14:30:10|390.92|385.52|390.92|385.52|390.93|385.53|390.91|385.51|11
1641652220000|2022-01-08 14:30:20|390.91|385.51|390.9|385.5|390.91|385.51|390.86|385.46|8
1641652230000|2022-01-08 14:30:30|390.89|385.49|390.94|385.54|390.95|385.55|390.89|385.49|5
1641652240000|2022-01-08 14:30:40|390.93|385.53|390.95|385.55|390.95|385.55|390.93|385.53|5
1641652260000|2022-01-08 14:31:00|390.94|385.54|390.96|385.56|390.96|385.56|390.93|385.53|7
1641652270000|2022-01-08 14:31:10|390.94|385.54|390.96|385.56|390.97|385.57|390.93|385.53|12
1641652280000|2022-01-08 14:31:20|390.95|385.55|390.94|385.54|390.95|385.55|390.93|385.53|6
1641652290000|2022-01-08 14:31:30|390.93|385.53|390.9|385.5|390.93|385.53|390.89|385.49|5
1641652300000|2022-01-08 14:31:40|390.89|385.49|390.55|385.15|390.89|385.49|390.54|385.14|16
1641652310000|2022-01-08 14:31:50|390.54|385.14|390.46|385.06|390.54|385.14|390.46|385.06|10
1641652320000|2022-01-08 14:32:00|390.45|385.05|390.45|385.05|390.45|385.05|390.45|385.05|1
1641652330000|2022-01-08 14:32:10|390.46|385.06|390.21|384.81|390.46|385.06|390.21|384.81|13
1641652340000|2022-01-08 14:32:20|390.22|384.82|389.9|384.5|390.22|384.82|389.88|384.48|15
1641652350000|2022-01-08 14:32:30|389.91|384.51|389.91|384.51|389.92|384.52|389.89|384.49|7
1641652360000|2022-01-08 14:32:40|389.9|384.5|389.94|384.54|389.94|384.54|389.9|384.5|7
1641652370000|2022-01-08 14:32:50|389.95|384.55|389.96|384.56|389.96|384.56|389.94|384.54|8
1641652380000|2022-01-08 14:33:00|389.97|384.57|390.17|384.77|390.17|384.77|389.96|384.56|20
1641652390000|2022-01-08 14:33:10|390.19|384.79|390.16|384.76|390.19|384.79|390.15|384.75|15
1641652400000|2022-01-08 14:33:20|390.15|384.75|390.11|384.71|390.17|384.77|390.11|384.71|8
1641652410000|2022-01-08 14:33:30|390.1|384.7|390.04|384.64|390.1|384.7|390.03|384.63|13
1641652420000|2022-01-08 14:33:40|390.05|384.65|390|384.6|390.05|384.65|390|384.6|16
1641652430000|2022-01-08 14:33:50|389.97|384.57|389.96|384.56|389.97|384.57|389.93|384.53|8
1641652440000|2022-01-08 14:34:00|389.97|384.57|389.93|384.53|389.98|384.58|389.91|384.51|6
1641652450000|2022-01-08 14:34:10|389.92|384.52|389.92|384.52|389.93|384.53|389.92|384.52|3
1641652460000|2022-01-08 14:34:20|389.9|384.5|389.88|384.48|389.9|384.5|389.88|384.48|3
1641652470000|2022-01-08 14:34:30|389.86|384.46|389.69|384.29|389.86|384.46|389.68|384.28|10
1641652480000|2022-01-08 14:34:40|389.68|384.28|389.69|384.29|389.75|384.35|389.65|384.25|19
1641652490000|2022-01-08 14:34:50|389.71|384.31|389.75|384.35|389.75|384.35|389.66|384.26|13
1641652500000|2022-01-08 14:35:00|389.76|384.36|389.95|384.55|389.95|384.55|389.75|384.35|13
1641652510000|2022-01-08 14:35:10|389.97|384.57|389.95|384.55|389.98|384.58|389.95|384.55|9
1641652520000|2022-01-08 14:35:20|389.96|384.56|389.7|384.3|389.96|384.56|389.7|384.3|22
1641652530000|2022-01-08 14:35:30|389.72|384.32|389.84|384.44|389.84|384.44|389.72|384.32|17
1641652540000|2022-01-08 14:35:40|389.83|384.43|389.75|384.35|389.9|384.5|389.74|384.34|19
1641652550000|2022-01-08 14:35:50|389.77|384.37|389.71|384.31|389.77|384.37|389.69|384.29|21
1641652560000|2022-01-08 14:36:00|389.7|384.3|389.61|384.21|389.71|384.31|389.6|384.2|15
1641652570000|2022-01-08 14:36:10|389.59|384.19|389.42|384.02|389.59|384.19|389.4|384|14
1641652580000|2022-01-08 14:36:20|389.41|384.01|389.51|384.11|389.51|384.11|389.4|384|12
1641652590000|2022-01-08 14:36:30|389.53|384.13|389.73|384.33|389.73|384.33|389.53|384.13|16
1641652600000|2022-01-08 14:36:40|389.74|384.34|389.93|384.53|389.94|384.54|389.74|384.34|16
1641652610000|2022-01-08 14:36:50|389.94|384.54|390.13|384.73|390.13|384.73|389.94|384.54|12
1641652620000|2022-01-08 14:37:00|390.1|384.7|389.92|384.52|390.1|384.7|389.92|384.52|19
1641652630000|2022-01-08 14:37:10|389.91|384.51|390|384.6|390|384.6|389.91|384.51|11
1641652640000|2022-01-08 14:37:20|390.01|384.61|390|384.6|390.01|384.61|389.99|384.59|10
1641652650000|2022-01-08 14:37:30|389.99|384.59|389.9|384.5|390.01|384.61|389.89|384.49|15
1641652660000|2022-01-08 14:37:40|389.92|384.52|389.95|384.55|389.95|384.55|389.92|384.52|13
1641652670000|2022-01-08 14:37:50|389.94|384.54|390.13|384.73|390.13|384.73|389.94|384.54|22
1641652680000|2022-01-08 14:38:00|390.15|384.75|390.18|384.78|390.18|384.78|390.15|384.75|6
1641652690000|2022-01-08 14:38:10|390.17|384.77|390.15|384.75|390.17|384.77|390.15|384.75|2
1641652700000|2022-01-08 14:38:20|390.13|384.73|390.18|384.78|390.19|384.79|390.13|384.73|9
1641652710000|2022-01-08 14:38:30|390.14|384.74|390.1|384.7|390.14|384.74|390.09|384.69|8
1641652720000|2022-01-08 14:38:40|390.08|384.68|390.06|384.66|390.1|384.7|390.06|384.66|9
1641652730000|2022-01-08 14:38:50|390.07|384.67|390.05|384.65|390.07|384.67|390.05|384.65|3
1641652740000|2022-01-08 14:39:00|390.06|384.66|390.02|384.62|390.06|384.66|390.02|384.62|3
1641652750000|2022-01-08 14:39:10|390.01|384.61|390.09|384.69|390.09|384.69|390|384.6|13
1641652760000|2022-01-08 14:39:20|390.11|384.71|390.13|384.73|390.15|384.75|390.05|384.65|12
1641652770000|2022-01-08 14:39:30|390.14|384.74|390.14|384.74|390.14|384.74|390.14|384.74|1
1641652780000|2022-01-08 14:39:40|390.13|384.73|390.12|384.72|390.14|384.74|390.11|384.71|11
1641652790000|2022-01-08 14:39:50|390.11|384.71|390.08|384.68|390.12|384.72|390.06|384.66|14
1641652800000|2022-01-08 14:40:00|390.09|384.69|390.08|384.68|390.13|384.73|390.06|384.66|16
1641652810000|2022-01-08 14:40:10|390.07|384.67|390.09|384.69|390.1|384.7|390.07|384.67|9
1641652820000|2022-01-08 14:40:20|390.1|384.7|390.1|384.7|390.1|384.7|390.09|384.69|7
1641652830000|2022-01-08 14:40:30|390.09|384.69|390.7|385.3|390.74|385.34|390.09|384.69|25
1641652840000|2022-01-08 14:40:40|390.71|385.31|390.68|385.28|390.76|385.36|390.64|385.24|18
1641652850000|2022-01-08 14:40:50|390.65|385.25|390.61|385.21|390.65|385.25|390.57|385.17|17
1641652860000|2022-01-08 14:41:00|390.62|385.22|390.76|385.36|390.76|385.36|390.61|385.21|13
1641652870000|2022-01-08 14:41:10|390.75|385.35|390.74|385.34|390.77|385.37|390.74|385.34|10
1641652880000|2022-01-08 14:41:20|390.73|385.33|390.53|385.13|390.73|385.33|390.48|385.08|19
1641652890000|2022-01-08 14:41:30|390.49|385.09|390.48|385.08|390.5|385.1|390.48|385.08|4
1641652900000|2022-01-08 14:41:40|390.47|385.07|390.49|385.09|390.49|385.09|390.47|385.07|9
1641652910000|2022-01-08 14:41:50|390.5|385.1|390.59|385.19|390.59|385.19|390.47|385.07|15
1641652920000|2022-01-08 14:42:00|390.6|385.2|390.58|385.18|390.63|385.23|390.57|385.17|17
1641652930000|2022-01-08 14:42:10|390.57|385.17|390.57|385.17|390.57|385.17|390.57|385.17|1
1641652940000|2022-01-08 14:42:20|390.58|385.18|390.6|385.2|390.61|385.21|390.57|385.17|7
1641652950000|2022-01-08 14:42:30|390.59|385.19|390.69|385.29|390.7|385.3|390.59|385.19|10
1641652960000|2022-01-08 14:42:40|390.71|385.31|390.83|385.43|390.84|385.44|390.71|385.31|13
1641652970000|2022-01-08 14:42:50|390.82|385.42|390.82|385.42|390.83|385.43|390.79|385.39|12
1641652990000|2022-01-08 14:43:10|390.81|385.41|390.84|385.44|390.84|385.44|390.81|385.41|5
1641653000000|2022-01-08 14:43:20|390.85|385.45|390.8|385.4|390.85|385.45|390.8|385.4|6
1641653010000|2022-01-08 14:43:30|390.81|385.41|390.8|385.4|390.81|385.41|390.8|385.4|10
1641653020000|2022-01-08 14:43:40|390.81|385.41|390.6|385.2|390.81|385.41|390.58|385.18|18
1641653030000|2022-01-08 14:43:50|390.61|385.21|390.61|385.21|390.61|385.21|390.59|385.19|5
1641653040000|2022-01-08 14:44:00|390.62|385.22|390.6|385.2|390.62|385.22|390.59|385.19|7
1641653050000|2022-01-08 14:44:10|390.59|385.19|390.39|384.99|390.59|385.19|390.39|384.99|14
1641653060000|2022-01-08 14:44:20|390.36|384.96|390.16|384.76|390.36|384.96|390.07|384.67|18
1641653080000|2022-01-08 14:44:40|390.15|384.75|390.14|384.74|390.15|384.75|390.08|384.68|11
1641653090000|2022-01-08 14:44:50|390.13|384.73|390.13|384.73|390.13|384.73|390.13|384.73|1
1641653100000|2022-01-08 14:45:00|390.12|384.72|390.09|384.69|390.12|384.72|390.09|384.69|4
1641653110000|2022-01-08 14:45:10|390.07|384.67|390.09|384.69|390.09|384.69|390.07|384.67|2
1641653120000|2022-01-08 14:45:20|390.06|384.66|390.01|384.61|390.06|384.66|390.01|384.61|5
1641653130000|2022-01-08 14:45:30|390.02|384.62|390|384.6|390.03|384.63|390|384.6|11
1641653140000|2022-01-08 14:45:40|389.99|384.59|389.89|384.49|389.99|384.59|389.85|384.45|13
1641653150000|2022-01-08 14:45:50|389.88|384.48|389.85|384.45|389.89|384.49|389.85|384.45|7
1641653160000|2022-01-08 14:46:00|389.84|384.44|389.72|384.32|389.84|384.44|389.72|384.32|15
1641653170000|2022-01-08 14:46:10|389.74|384.34|389.69|384.29|389.74|384.34|389.69|384.29|6
1641653180000|2022-01-08 14:46:20|389.7|384.3|389.7|384.3|389.76|384.36|389.69|384.29|9
1641653190000|2022-01-08 14:46:30|389.71|384.31|389.77|384.37|389.77|384.37|389.71|384.31|11
1641653200000|2022-01-08 14:46:40|389.78|384.38|389.77|384.37|389.79|384.39|389.77|384.37|9
1641653210000|2022-01-08 14:46:50|389.78|384.38|389.93|384.53|389.93|384.53|389.78|384.38|7
1641653220000|2022-01-08 14:47:00|389.94|384.54|390.15|384.75|390.15|384.75|389.94|384.54|17
1641653230000|2022-01-08 14:47:10|390.16|384.76|390.2|384.8|390.2|384.8|390.16|384.76|7
1641653240000|2022-01-08 14:47:20|390.22|384.82|390.3|384.9|390.3|384.9|390.22|384.82|8
1641653250000|2022-01-08 14:47:30|390.32|384.92|390.55|385.15|390.56|385.16|390.31|384.91|15
1641653260000|2022-01-08 14:47:40|390.56|385.16|390.49|385.09|390.56|385.16|390.49|385.09|9
1641653270000|2022-01-08 14:47:50|390.51|385.11|390.45|385.05|390.52|385.12|390.45|385.05|12
1641653280000|2022-01-08 14:48:00|390.44|385.04|390.45|385.05|390.45|385.05|390.43|385.03|8
1641653290000|2022-01-08 14:48:10|390.46|385.06|390.47|385.07|390.47|385.07|390.46|385.06|2
1641653300000|2022-01-08 14:48:20|390.48|385.08|390.41|385.01|390.48|385.08|390.38|384.98|13
1641653310000|2022-01-08 14:48:30|390.4|385|390.43|385.03|390.44|385.04|390.38|384.98|14
1641653320000|2022-01-08 14:48:40|390.42|385.02|390.21|384.81|390.42|385.02|390.21|384.81|13
1641653330000|2022-01-08 14:48:50|390.19|384.79|390.18|384.78|390.19|384.79|390.15|384.75|15
1641653340000|2022-01-08 14:49:00|390.19|384.79|390.23|384.83|390.25|384.85|390.19|384.79|20
1641653350000|2022-01-08 14:49:10|390.22|384.82|390.25|384.85|390.26|384.86|390.21|384.81|9
1641653360000|2022-01-08 14:49:20|390.26|384.86|390.17|384.77|390.26|384.86|390.17|384.77|11
1641653370000|2022-01-08 14:49:30|390.18|384.78|390.2|384.8|390.22|384.82|390.17|384.77|10
1641653380000|2022-01-08 14:49:40|390.22|384.82|390.27|384.87|390.32|384.92|390.22|384.82|21
1641653390000|2022-01-08 14:49:50|390.28|384.88|390.3|384.9|390.3|384.9|390.26|384.86|6
1641653400000|2022-01-08 14:50:00|390.29|384.89|390.28|384.88|390.32|384.92|390.24|384.84|16
1641653410000|2022-01-08 14:50:10|390.25|384.85|390.17|384.77|390.28|384.88|390.17|384.77|20
1641653420000|2022-01-08 14:50:20|390.16|384.76|390.05|384.65|390.19|384.79|390.05|384.65|17
1641653430000|2022-01-08 14:50:30|390.06|384.66|390.07|384.67|390.07|384.67|390.05|384.65|10
1641653440000|2022-01-08 14:50:40|390.06|384.66|389.9|384.5|390.06|384.66|389.84|384.44|18
1641653450000|2022-01-08 14:50:50|389.89|384.49|389.97|384.57|390|384.6|389.89|384.49|15
1641653460000|2022-01-08 14:51:00|389.99|384.59|389.97|384.57|389.99|384.59|389.96|384.56|11
1641653470000|2022-01-08 14:51:10|389.96|384.56|389.96|384.56|389.97|384.57|389.95|384.55|11
1641653480000|2022-01-08 14:51:20|389.95|384.55|389.89|384.49|389.96|384.56|389.89|384.49|12
1641653490000|2022-01-08 14:51:30|389.87|384.47|389.82|384.42|389.87|384.47|389.81|384.41|12
1641653500000|2022-01-08 14:51:40|389.81|384.41|389.77|384.37|389.81|384.41|389.77|384.37|5
1641653510000|2022-01-08 14:51:50|389.78|384.38|389.77|384.37|389.78|384.38|389.76|384.36|8
1641653520000|2022-01-08 14:52:00|389.78|384.38|389.74|384.34|389.78|384.38|389.74|384.34|7
1641653530000|2022-01-08 14:52:10|389.73|384.33|389.67|384.27|389.74|384.34|389.66|384.26|14
1641653540000|2022-01-08 14:52:20|389.65|384.25|389.66|384.26|389.66|384.26|389.64|384.24|4
1641653550000|2022-01-08 14:52:30|389.68|384.28|389.68|384.28|389.69|384.29|389.67|384.27|9
1641653560000|2022-01-08 14:52:40|389.67|384.27|389.69|384.29|389.69|384.29|389.67|384.27|5
1641653580000|2022-01-08 14:53:00|389.71|384.31|389.72|384.32|389.72|384.32|389.71|384.31|2
1641653590000|2022-01-08 14:53:10|389.73|384.33|389.72|384.32|389.73|384.33|389.7|384.3|8
1641653600000|2022-01-08 14:53:20|389.7|384.3|389.67|384.27|389.71|384.31|389.66|384.26|6
1641653610000|2022-01-08 14:53:30|389.7|384.3|389.83|384.43|389.83|384.43|389.7|384.3|21
1641653620000|2022-01-08 14:53:40|389.84|384.44|389.84|384.44|389.84|384.44|389.83|384.43|7
1641653630000|2022-01-08 14:53:50|389.83|384.43|390.04|384.64|390.04|384.64|389.83|384.43|8
1641653640000|2022-01-08 14:54:00|390.05|384.65|390.05|384.65|390.08|384.68|390.02|384.62|9
1641653650000|2022-01-08 14:54:10|390.02|384.62|389.91|384.51|390.08|384.68|389.89|384.49|16
1641653660000|2022-01-08 14:54:20|389.9|384.5|389.91|384.51|389.91|384.51|389.9|384.5|2
1641653670000|2022-01-08 14:54:30|389.92|384.52|389.91|384.51|389.92|384.52|389.88|384.48|9
1641653680000|2022-01-08 14:54:40|389.89|384.49|389.85|384.45|389.9|384.5|389.85|384.45|8
1641653690000|2022-01-08 14:54:50|389.84|384.44|389.81|384.41|389.84|384.44|389.8|384.4|11
1641653700000|2022-01-08 14:55:00|389.8|384.4|389.81|384.41|389.81|384.41|389.8|384.4|4
1641653710000|2022-01-08 14:55:10|389.82|384.42|389.88|384.48|389.92|384.52|389.82|384.42|13
1641653720000|2022-01-08 14:55:20|389.9|384.5|390.02|384.62|390.02|384.62|389.9|384.5|11
1641653730000|2022-01-08 14:55:30|390.03|384.63|390.16|384.76|390.16|384.76|390.03|384.63|17
1641653740000|2022-01-08 14:55:40|390.13|384.73|390.13|384.73|390.15|384.75|390.12|384.72|8
1641653750000|2022-01-08 14:55:50|390.12|384.72|390.07|384.67|390.13|384.73|390.06|384.66|17
1641653760000|2022-01-08 14:56:00|390.06|384.66|389.96|384.56|390.08|384.68|389.95|384.55|12
1641653770000|2022-01-08 14:56:10|389.95|384.55|389.92|384.52|389.95|384.55|389.91|384.51|9
1641653780000|2022-01-08 14:56:20|389.93|384.53|389.92|384.52|389.93|384.53|389.88|384.48|11
1641653790000|2022-01-08 14:56:30|389.93|384.53|389.91|384.51|389.93|384.53|389.91|384.51|7
1641653800000|2022-01-08 14:56:40|389.92|384.52|389.87|384.47|389.94|384.54|389.86|384.46|14
1641653810000|2022-01-08 14:56:50|389.85|384.45|389.75|384.35|389.85|384.45|389.69|384.29|18
1641653820000|2022-01-08 14:57:00|389.74|384.34|389.71|384.31|389.75|384.35|389.71|384.31|15
1641653830000|2022-01-08 14:57:10|389.72|384.32|389.68|384.28|389.74|384.34|389.68|384.28|8
1641653840000|2022-01-08 14:57:20|389.66|384.26|389.68|384.28|389.7|384.3|389.66|384.26|7
1641653850000|2022-01-08 14:57:30|389.7|384.3|389.69|384.29|389.7|384.3|389.67|384.27|7
1641653860000|2022-01-08 14:57:40|389.7|384.3|389.53|384.13|389.7|384.3|389.52|384.12|12
1641653870000|2022-01-08 14:57:50|389.54|384.14|389.42|384.02|389.54|384.14|389.42|384.02|11
1641653880000|2022-01-08 14:58:00|389.41|384.01|389.41|384.01|389.42|384.02|389.4|384|9
1641653890000|2022-01-08 14:58:10|389.4|384|389.1|383.7|389.41|384.01|389.1|383.7|19
1641653900000|2022-01-08 14:58:20|389.05|383.65|388.79|383.39|389.05|383.65|388.79|383.39|14
1641653910000|2022-01-08 14:58:30|388.8|383.4|388.87|383.47|389.02|383.62|388.79|383.39|20
1641653920000|2022-01-08 14:58:40|388.86|383.46|388.86|383.46|388.87|383.47|388.84|383.44|8
1641653930000|2022-01-08 14:58:50|388.87|383.47|388.84|383.44|388.88|383.48|388.83|383.43|11
1641653940000|2022-01-08 14:59:00|388.85|383.45|388.82|383.42|388.85|383.45|388.82|383.42|6
1641653950000|2022-01-08 14:59:10|388.84|383.44|388.87|383.47|388.87|383.47|388.83|383.43|14
1641653960000|2022-01-08 14:59:20|388.88|383.48|388.86|383.46|388.89|383.49|388.84|383.44|12
1641653970000|2022-01-08 14:59:30|388.85|383.45|388.88|383.48|388.9|383.5|388.84|383.44|13
1641653980000|2022-01-08 14:59:40|388.87|383.47|388.46|383.06|388.87|383.47|388.43|383.03|26
1641653990000|2022-01-08 14:59:50|388.45|383.05|388.45|383.05|388.47|383.07|388.43|383.03|23
1641654000000|2022-01-08 15:00:00|388.47|383.07|388.49|383.09|388.55|383.15|388.47|383.07|17
1641654010000|2022-01-08 15:00:10|388.48|383.08|388.43|383.03|388.49|383.09|388.41|383.01|14
1641654020000|2022-01-08 15:00:20|388.44|383.04|388.44|383.04|388.44|383.04|388.41|383.01|11
1641654030000|2022-01-08 15:00:30|388.43|383.03|388.21|382.81|388.44|383.04|388.21|382.81|20
1641654040000|2022-01-08 15:00:40|388.2|382.8|388.39|382.99|388.39|382.99|388.2|382.8|21
1641654050000|2022-01-08 15:00:50|388.38|382.98|388.96|383.56|388.98|383.58|388.38|382.98|31
1641654060000|2022-01-08 15:01:00|388.97|383.57|388.93|383.53|389.03|383.63|388.88|383.48|18
1641654070000|2022-01-08 15:01:10|388.92|383.52|388.79|383.39|388.93|383.53|388.73|383.33|14
1641654080000|2022-01-08 15:01:20|388.8|383.4|388.8|383.4|388.8|383.4|388.75|383.35|14
1641654090000|2022-01-08 15:01:30|388.81|383.41|388.83|383.43|388.83|383.43|388.8|383.4|6
1641654100000|2022-01-08 15:01:40|388.84|383.44|388.93|383.53|388.93|383.53|388.81|383.41|15
1641654110000|2022-01-08 15:01:50|388.92|383.52|388.92|383.52|388.95|383.55|388.92|383.52|9
1641654120000|2022-01-08 15:02:00|388.93|383.53|388.9|383.5|388.93|383.53|388.88|383.48|8
1641654130000|2022-01-08 15:02:10|388.89|383.49|388.66|383.26|388.89|383.49|388.64|383.24|16
1641654140000|2022-01-08 15:02:20|388.67|383.27|388.7|383.3|388.71|383.31|388.67|383.27|8
1641654150000|2022-01-08 15:02:30|388.69|383.29|388.59|383.19|388.69|383.29|388.58|383.18|14
1641654160000|2022-01-08 15:02:40|388.6|383.2|388.58|383.18|388.6|383.2|388.56|383.16|8
1641654170000|2022-01-08 15:02:50|388.59|383.19|388.56|383.16|388.59|383.19|388.56|383.16|4
1641654180000|2022-01-08 15:03:00|388.55|383.15|388.54|383.14|388.56|383.16|388.54|383.14|6
1641654190000|2022-01-08 15:03:10|388.53|383.13|388.41|383.01|388.54|383.14|388.39|382.99|25
1641654200000|2022-01-08 15:03:20|388.4|383|388.57|383.17|388.58|383.18|388.4|383|20
1641654210000|2022-01-08 15:03:30|388.58|383.18|386.86|381.46|388.59|383.19|386.86|381.46|22
1641654220000|2022-01-08 15:03:40|386.65|381.25|384.26|378.86|386.71|381.31|384.26|378.86|35
1641654230000|2022-01-08 15:03:50|384.14|378.74|383.09|377.69|384.14|378.74|383.09|377.69|36
1641654240000|2022-01-08 15:04:00|383.05|377.65|382.69|377.29|383.05|377.65|382.07|376.67|35
1641654250000|2022-01-08 15:04:10|382.7|377.3|382.17|376.77|382.75|377.35|382.17|376.77|35
1641654260000|2022-01-08 15:04:20|382.06|376.66|382.14|376.74|382.25|376.85|381.85|376.45|31
1641654270000|2022-01-08 15:04:30|382.11|376.71|382.71|377.31|382.91|377.51|382.09|376.69|34
1641654280000|2022-01-08 15:04:40|382.7|377.3|382.81|377.41|382.82|377.42|382.46|377.06|34
1641654290000|2022-01-08 15:04:50|382.89|377.49|382.63|377.23|382.89|377.49|382.61|377.21|24
1641654300000|2022-01-08 15:05:00|382.61|377.21|382.84|377.44|382.99|377.59|382.55|377.15|34
1641654310000|2022-01-08 15:05:10|382.88|377.48|382.69|377.29|382.93|377.53|382.58|377.18|28
1641654320000|2022-01-08 15:05:20|382.67|377.27|382.79|377.39|382.93|377.53|382.62|377.22|30
1641654330000|2022-01-08 15:05:30|382.87|377.47|382.88|377.48|382.98|377.58|382.84|377.44|27
1641654340000|2022-01-08 15:05:40|382.87|377.47|382.82|377.42|382.88|377.48|382.75|377.35|22
1641654350000|2022-01-08 15:05:50|382.83|377.43|382.77|377.37|382.95|377.55|382.77|377.37|22
1641654360000|2022-01-08 15:06:00|382.75|377.35|382.8|377.4|382.83|377.43|382.73|377.33|26
1641654370000|2022-01-08 15:06:10|382.79|377.39|383.02|377.62|383.04|377.64|382.77|377.37|24
1641654380000|2022-01-08 15:06:20|383.01|377.61|383.03|377.63|383.03|377.63|383|377.6|12
1641654390000|2022-01-08 15:06:30|383.04|377.64|382.62|377.22|383.08|377.68|382.62|377.22|29
1641654400000|2022-01-08 15:06:40|382.5|377.1|382.35|376.95|382.54|377.14|382.25|376.85|30
1641654410000|2022-01-08 15:06:50|382.37|376.97|382.73|377.33|382.76|377.36|382.32|376.92|30
1641654420000|2022-01-08 15:07:00|382.7|377.3|382.26|376.86|382.7|377.3|382.22|376.82|28
1641654430000|2022-01-08 15:07:10|382.27|376.87|382.48|377.08|382.54|377.14|382.26|376.86|20
1641654440000|2022-01-08 15:07:20|382.49|377.09|382.6|377.2|382.62|377.22|382.48|377.08|23
1641654450000|2022-01-08 15:07:30|382.61|377.21|382.63|377.23|382.66|377.26|382.61|377.21|17
1641654460000|2022-01-08 15:07:40|382.62|377.22|382.62|377.22|382.62|377.22|382.58|377.18|15
1641654470000|2022-01-08 15:07:50|382.61|377.21|382.7|377.3|382.71|377.31|382.61|377.21|18
1641654480000|2022-01-08 15:08:00|382.66|377.26|382.64|377.24|382.7|377.3|382.6|377.2|21
1641654490000|2022-01-08 15:08:10|382.65|377.25|382.68|377.28|382.68|377.28|382.6|377.2|25
1641654500000|2022-01-08 15:08:20|382.69|377.29|382.77|377.37|382.77|377.37|382.68|377.28|19
1641654510000|2022-01-08 15:08:30|382.78|377.38|382.76|377.36|382.78|377.38|382.75|377.35|16
1641654520000|2022-01-08 15:08:40|382.77|377.37|383.71|378.31|383.71|378.31|382.77|377.37|28
1641654530000|2022-01-08 15:08:50|383.78|378.38|383.67|378.27|383.97|378.57|383.67|378.27|31
1641654540000|2022-01-08 15:09:00|383.64|378.24|383.37|377.97|383.64|378.24|383.31|377.91|29
1641654550000|2022-01-08 15:09:10|383.47|378.07|383.6|378.2|383.6|378.2|383.4|378|25
1641654560000|2022-01-08 15:09:20|383.67|378.27|383.64|378.24|383.71|378.31|383.62|378.22|19
1641654570000|2022-01-08 15:09:30|383.63|378.23|383.69|378.29|383.69|378.29|383.63|378.23|22
1641654580000|2022-01-08 15:09:40|383.7|378.3|383.72|378.32|383.72|378.32|383.63|378.23|26
1641654590000|2022-01-08 15:09:50|383.73|378.33|383.81|378.41|383.81|378.41|383.61|378.21|31
1641654600000|2022-01-08 15:10:00|383.78|378.38|383.8|378.4|383.82|378.42|383.78|378.38|17
1641654610000|2022-01-08 15:10:10|383.81|378.41|383.88|378.48|383.9|378.5|383.81|378.41|17
1641654620000|2022-01-08 15:10:20|383.87|378.47|383.94|378.54|383.94|378.54|383.81|378.41|22
1641654630000|2022-01-08 15:10:30|383.96|378.56|383.99|378.59|384.01|378.61|383.96|378.56|20
1641654640000|2022-01-08 15:10:40|383.98|378.58|384.01|378.61|384.02|378.62|383.98|378.58|18
1641654650000|2022-01-08 15:10:50|384.04|378.64|383.63|378.23|384.06|378.66|383.63|378.23|22
1641654660000|2022-01-08 15:11:00|383.59|378.19|383.4|378|383.59|378.19|383.39|377.99|18
1641654670000|2022-01-08 15:11:10|383.45|378.05|383.7|378.3|383.7|378.3|383.39|377.99|22
1641654680000|2022-01-08 15:11:20|383.71|378.31|383.66|378.26|383.73|378.33|383.45|378.05|29
1641654690000|2022-01-08 15:11:30|383.65|378.25|383.6|378.2|383.67|378.27|383.58|378.18|19
1641654700000|2022-01-08 15:11:40|383.59|378.19|383.69|378.29|383.69|378.29|383.59|378.19|10
1641654710000|2022-01-08 15:11:50|383.68|378.28|383.65|378.25|383.72|378.32|383.64|378.24|17
1641654720000|2022-01-08 15:12:00|383.62|378.22|383.57|378.17|383.62|378.22|383.55|378.15|14
1641654730000|2022-01-08 15:12:10|383.58|378.18|383.57|378.17|383.62|378.22|383.57|378.17|15
1641654740000|2022-01-08 15:12:20|383.54|378.14|383.3|377.9|383.54|378.14|383.25|377.85|23
1641654750000|2022-01-08 15:12:30|383.29|377.89|383.17|377.77|383.31|377.91|383.17|377.77|18
1641654760000|2022-01-08 15:12:40|383.18|377.78|382.85|377.45|383.18|377.78|382.85|377.45|20
1641654770000|2022-01-08 15:12:50|382.83|377.43|382.88|377.48|382.92|377.52|382.67|377.27|27
1641654780000|2022-01-08 15:13:00|382.91|377.51|382.9|377.5|383.01|377.61|382.85|377.45|28
1641654790000|2022-01-08 15:13:10|382.91|377.51|382.83|377.43|382.91|377.51|382.82|377.42|13
1641654800000|2022-01-08 15:13:20|382.84|377.44|382.94|377.54|382.98|377.58|382.84|377.44|22
1641654810000|2022-01-08 15:13:30|382.95|377.55|382.9|377.5|382.96|377.56|382.89|377.49|12
1641654820000|2022-01-08 15:13:40|382.89|377.49|382.8|377.4|382.89|377.49|382.79|377.39|14
1641654830000|2022-01-08 15:13:50|382.79|377.39|382.74|377.34|382.8|377.4|382.64|377.24|24
1641654840000|2022-01-08 15:14:00|382.73|377.33|382.8|377.4|382.82|377.42|382.73|377.33|16
1641654850000|2022-01-08 15:14:10|382.81|377.41|382.86|377.46|382.87|377.47|382.81|377.41|13
1641654860000|2022-01-08 15:14:20|382.85|377.45|382.77|377.37|382.86|377.46|382.74|377.34|11
1641654870000|2022-01-08 15:14:30|382.79|377.39|383.13|377.73|383.14|377.74|382.79|377.39|22
1641654880000|2022-01-08 15:14:40|383.14|377.74|383.15|377.75|383.17|377.77|383.14|377.74|9
1641654890000|2022-01-08 15:14:50|383.14|377.74|383.1|377.7|383.15|377.75|383.1|377.7|13
1641654900000|2022-01-08 15:15:00|383.11|377.71|384.03|378.63|384.06|378.66|383.09|377.69|24
1641654910000|2022-01-08 15:15:10|384.07|378.67|384.17|378.77|384.17|378.77|384.06|378.66|16
1641654920000|2022-01-08 15:15:20|384.16|378.76|384.12|378.72|384.16|378.76|384.09|378.69|19
1641654930000|2022-01-08 15:15:30|384.11|378.71|384.04|378.64|384.12|378.72|383.99|378.59|19
1641654940000|2022-01-08 15:15:40|384|378.6|383.89|378.49|384.07|378.67|383.86|378.46|22
1641654950000|2022-01-08 15:15:50|384.04|378.64|384.08|378.68|384.1|378.7|384.03|378.63|14
1641654960000|2022-01-08 15:16:00|384.09|378.69|383.9|378.5|384.09|378.69|383.88|378.48|20
1641654970000|2022-01-08 15:16:10|383.88|378.48|383.65|378.25|383.88|378.48|383.64|378.24|14
1641654980000|2022-01-08 15:16:20|383.66|378.26|383.7|378.3|383.7|378.3|383.6|378.2|17
1641654990000|2022-01-08 15:16:30|383.69|378.29|383.81|378.41|383.81|378.41|383.67|378.27|15
1641655000000|2022-01-08 15:16:40|383.8|378.4|384.01|378.61|384.01|378.61|383.8|378.4|17
1641655010000|2022-01-08 15:16:50|384|378.6|384.06|378.66|384.07|378.67|383.99|378.59|13
1641655020000|2022-01-08 15:17:00|384.05|378.65|384.07|378.67|384.09|378.69|384.05|378.65|15
1641655030000|2022-01-08 15:17:10|384.08|378.68|384.26|378.86|384.27|378.87|384.08|378.68|14
1641655040000|2022-01-08 15:17:20|384.27|378.87|384.82|379.42|384.85|379.45|384.27|378.87|27
1641655050000|2022-01-08 15:17:30|384.83|379.43|384.76|379.36|384.83|379.43|384.73|379.33|21
1641655060000|2022-01-08 15:17:40|384.75|379.35|384.67|379.27|384.75|379.35|384.65|379.25|20
1641655070000|2022-01-08 15:17:50|384.69|379.29|384.74|379.34|384.75|379.35|384.68|379.28|14
1641655080000|2022-01-08 15:18:00|384.75|379.35|384.56|379.16|384.76|379.36|384.55|379.15|21
1641655090000|2022-01-08 15:18:10|384.55|379.15|384.57|379.17|384.6|379.2|384.55|379.15|17
1641655100000|2022-01-08 15:18:20|384.56|379.16|384.7|379.3|384.88|379.48|384.56|379.16|22
1641655110000|2022-01-08 15:18:30|384.69|379.29|384.75|379.35|384.77|379.37|384.67|379.27|12
1641655120000|2022-01-08 15:18:40|384.76|379.36|384.79|379.39|384.81|379.41|384.75|379.35|19
1641655130000|2022-01-08 15:18:50|384.78|379.38|384.8|379.4|384.81|379.41|384.78|379.38|3
1641655140000|2022-01-08 15:19:00|384.77|379.37|384.51|379.11|384.77|379.37|384.51|379.11|14
1641655150000|2022-01-08 15:19:10|384.49|379.09|384.39|378.99|384.49|379.09|384.38|378.98|19
1641655160000|2022-01-08 15:19:20|384.38|378.98|384.33|378.93|384.38|378.98|384.33|378.93|10
1641655170000|2022-01-08 15:19:30|384.32|378.92|384.41|379.01|384.42|379.02|384.32|378.92|15
1641655180000|2022-01-08 15:19:40|384.42|379.02|384.41|379.01|384.49|379.09|384.41|379.01|10
1641655190000|2022-01-08 15:19:50|384.42|379.02|384.84|379.44|384.84|379.44|384.42|379.02|27
1641655200000|2022-01-08 15:20:00|384.86|379.46|384.79|379.39|384.88|379.48|384.75|379.35|26
1641655210000|2022-01-08 15:20:10|384.82|379.42|384.86|379.46|384.89|379.49|384.82|379.42|14
1641655220000|2022-01-08 15:20:20|384.85|379.45|384.79|379.39|384.87|379.47|384.79|379.39|15
1641655230000|2022-01-08 15:20:30|384.78|379.38|384.88|379.48|384.91|379.51|384.78|379.38|14
1641655240000|2022-01-08 15:20:40|384.89|379.49|384.78|379.38|384.89|379.49|384.78|379.38|12
1641655250000|2022-01-08 15:20:50|384.79|379.39|384.81|379.41|384.83|379.43|384.79|379.39|15
1641655260000|2022-01-08 15:21:00|384.82|379.42|384.79|379.39|384.82|379.42|384.77|379.37|17
1641655270000|2022-01-08 15:21:10|384.78|379.38|384.79|379.39|384.79|379.39|384.77|379.37|8
1641655280000|2022-01-08 15:21:20|384.77|379.37|384.73|379.33|384.77|379.37|384.73|379.33|4
1641655290000|2022-01-08 15:21:30|384.74|379.34|384.88|379.48|384.92|379.52|384.74|379.34|16
1641655300000|2022-01-08 15:21:40|384.89|379.49|384.92|379.52|384.93|379.53|384.86|379.46|21
1641655310000|2022-01-08 15:21:50|384.93|379.53|384.91|379.51|384.93|379.53|384.9|379.5|12
1641655320000|2022-01-08 15:22:00|384.92|379.52|384.85|379.45|384.92|379.52|384.85|379.45|15
1641655330000|2022-01-08 15:22:10|384.86|379.46|384.89|379.49|384.9|379.5|384.85|379.45|5
1641655340000|2022-01-08 15:22:20|384.9|379.5|384.9|379.5|384.9|379.5|384.9|379.5|1
1641655350000|2022-01-08 15:22:30|384.89|379.49|384.98|379.58|384.98|379.58|384.89|379.49|13
1641655360000|2022-01-08 15:22:40|384.99|379.59|385|379.6|385.04|379.64|384.98|379.58|9
1641655370000|2022-01-08 15:22:50|385.01|379.61|385.03|379.63|385.05|379.65|385.01|379.61|6
1641655380000|2022-01-08 15:23:00|385.02|379.62|385.01|379.61|385.02|379.62|385|379.6|10
1641655390000|2022-01-08 15:23:10|385.02|379.62|385|379.6|385.03|379.63|384.99|379.59|12
1641655400000|2022-01-08 15:23:20|385.01|379.61|385.04|379.64|385.04|379.64|385|379.6|8
1641655410000|2022-01-08 15:23:30|385.03|379.63|385.14|379.74|385.23|379.83|385.03|379.63|18
1641655420000|2022-01-08 15:23:40|385.15|379.75|384.97|379.57|385.22|379.82|384.97|379.57|22
1641655430000|2022-01-08 15:23:50|384.96|379.56|384.67|379.27|384.97|379.57|384.64|379.24|28
1641655440000|2022-01-08 15:24:00|384.68|379.28|384.59|379.19|384.69|379.29|384.57|379.17|15
1641655450000|2022-01-08 15:24:10|384.6|379.2|384.5|379.1|384.6|379.2|384.5|379.1|17
1641655460000|2022-01-08 15:24:20|384.47|379.07|384.46|379.06|384.48|379.08|384.45|379.05|13
1641655470000|2022-01-08 15:24:30|384.44|379.04|384.24|378.84|384.44|379.04|384.22|378.82|15
1641655480000|2022-01-08 15:24:40|384.23|378.83|384.28|378.88|384.28|378.88|384.23|378.83|12
1641655490000|2022-01-08 15:24:50|384.26|378.86|384.26|378.86|384.28|378.88|384.26|378.86|10
1641655500000|2022-01-08 15:25:00|384.25|378.85|384.19|378.79|384.25|378.85|384.17|378.77|9
1641655510000|2022-01-08 15:25:10|384.18|378.78|384.23|378.83|384.27|378.87|384.16|378.76|19
1641655520000|2022-01-08 15:25:20|384.2|378.8|384.15|378.75|384.22|378.82|384.14|378.74|13
1641655530000|2022-01-08 15:25:30|384.14|378.74|384.15|378.75|384.15|378.75|384.13|378.73|16
1641655540000|2022-01-08 15:25:40|384.14|378.74|384.1|378.7|384.16|378.76|384.1|378.7|12
1641655550000|2022-01-08 15:25:50|384.11|378.71|383.84|378.44|384.11|378.71|383.83|378.43|24
1641655560000|2022-01-08 15:26:00|383.83|378.43|383.86|378.46|383.88|378.48|383.83|378.43|9
1641655570000|2022-01-08 15:26:10|383.85|378.45|383.85|378.45|383.86|378.46|383.85|378.45|5
1641655580000|2022-01-08 15:26:20|383.86|378.46|383.88|378.48|383.88|378.48|383.86|378.46|3
1641655590000|2022-01-08 15:26:30|383.89|378.49|383.84|378.44|383.89|378.49|383.84|378.44|6
1641655600000|2022-01-08 15:26:40|383.83|378.43|383.81|378.41|383.83|378.43|383.81|378.41|5
1641655610000|2022-01-08 15:26:50|383.83|378.43|383.87|378.47|383.87|378.47|383.83|378.43|9
1641655620000|2022-01-08 15:27:00|383.88|378.48|383.95|378.55|383.95|378.55|383.86|378.46|13
1641655630000|2022-01-08 15:27:10|383.96|378.56|383.99|378.59|383.99|378.59|383.96|378.56|2
1641655640000|2022-01-08 15:27:20|384.01|378.61|384.18|378.78|384.18|378.78|384.01|378.61|14
1641655650000|2022-01-08 15:27:30|384.23|378.83|384.28|378.88|384.28|378.88|384.23|378.83|6
1641655660000|2022-01-08 15:27:40|384.29|378.89|384.3|378.9|384.36|378.96|384.27|378.87|17
1641655670000|2022-01-08 15:27:50|384.25|378.85|384.44|379.04|384.44|379.04|384.25|378.85|21
1641655680000|2022-01-08 15:28:00|384.42|379.02|384.42|379.02|384.43|379.03|384.38|378.98|15
1641655690000|2022-01-08 15:28:10|384.43|379.03|384.39|378.99|384.43|379.03|384.39|378.99|9
1641655700000|2022-01-08 15:28:20|384.38|378.98|384.32|378.92|384.38|378.98|384.3|378.9|8
1641655710000|2022-01-08 15:28:30|384.33|378.93|384.32|378.92|384.34|378.94|384.32|378.92|4
1641655720000|2022-01-08 15:28:40|384.34|378.94|384.46|379.06|384.47|379.07|384.34|378.94|17
1641655730000|2022-01-08 15:28:50|384.48|379.08|384.51|379.11|384.53|379.13|384.48|379.08|14
1641655740000|2022-01-08 15:29:00|384.52|379.12|384.32|378.92|384.52|379.12|384.31|378.91|11
1641655750000|2022-01-08 15:29:10|384.33|378.93|384.63|379.23|384.63|379.23|384.32|378.92|22
1641655760000|2022-01-08 15:29:20|384.64|379.24|384.66|379.26|384.66|379.26|384.63|379.23|5
1641655770000|2022-01-08 15:29:30|384.65|379.25|384.57|379.17|384.66|379.26|384.51|379.11|19
1641655780000|2022-01-08 15:29:40|384.58|379.18|384.57|379.17|384.59|379.19|384.57|379.17|8
1641655790000|2022-01-08 15:29:50|384.58|379.18|384.58|379.18|384.58|379.18|384.58|379.18|1
1641655800000|2022-01-08 15:30:00|384.59|379.19|384.64|379.24|384.64|379.24|384.59|379.19|5
1641655810000|2022-01-08 15:30:10|384.65|379.25|384.74|379.34|384.76|379.36|384.64|379.24|16
1641655820000|2022-01-08 15:30:20|384.75|379.35|384.76|379.36|384.77|379.37|384.74|379.34|6
1641655830000|2022-01-08 15:30:30|384.77|379.37|384.71|379.31|384.79|379.39|384.71|379.31|13
1641655840000|2022-01-08 15:30:40|384.7|379.3|384.66|379.26|384.71|379.31|384.65|379.25|9
1641655850000|2022-01-08 15:30:50|384.65|379.25|384.7|379.3|384.71|379.31|384.65|379.25|9
1641655860000|2022-01-08 15:31:00|384.66|379.26|384.45|379.05|384.66|379.26|384.43|379.03|21
1641655870000|2022-01-08 15:31:10|384.46|379.06|384.45|379.05|384.46|379.06|384.45|379.05|4
1641655880000|2022-01-08 15:31:20|384.44|379.04|384.43|379.03|384.45|379.05|384.43|379.03|6
1641655890000|2022-01-08 15:31:30|384.4|379|384.15|378.75|384.4|379|384.13|378.73|22
1641655900000|2022-01-08 15:31:40|384.16|378.76|384.16|378.76|384.18|378.78|384.15|378.75|10
1641655910000|2022-01-08 15:31:50|384.15|378.75|384.16|378.76|384.17|378.77|384.11|378.71|15
1641655920000|2022-01-08 15:32:00|384.15|378.75|384.13|378.73|384.15|378.75|384.11|378.71|14
1641655930000|2022-01-08 15:32:10|384.11|378.71|384.09|378.69|384.12|378.72|384.09|378.69|11
1641655940000|2022-01-08 15:32:20|384.08|378.68|384.13|378.73|384.15|378.75|384.08|378.68|17
1641655950000|2022-01-08 15:32:30|384.12|378.72|384.05|378.65|384.12|378.72|384.05|378.65|9
1641655960000|2022-01-08 15:32:40|384.01|378.61|383.89|378.49|384.03|378.63|383.88|378.48|17
1641655970000|2022-01-08 15:32:50|383.88|378.48|383.72|378.32|383.89|378.49|383.7|378.3|19
1641655980000|2022-01-08 15:33:00|383.73|378.33|383.64|378.24|383.77|378.37|383.64|378.24|19
1641655990000|2022-01-08 15:33:10|383.63|378.23|383.28|377.88|383.63|378.23|383.19|377.79|26
1641656000000|2022-01-08 15:33:20|383.26|377.86|383.07|377.67|383.27|377.87|383.07|377.67|21
1641656010000|2022-01-08 15:33:30|383.05|377.65|383.07|377.67|383.07|377.67|382.98|377.58|20
1641656020000|2022-01-08 15:33:40|383.06|377.66|383.15|377.75|383.17|377.77|383.02|377.62|25
1641656030000|2022-01-08 15:33:50|383.16|377.76|383.29|377.89|383.3|377.9|383.16|377.76|25
1641656040000|2022-01-08 15:34:00|383.28|377.88|383.13|377.73|383.28|377.88|383.13|377.73|18
1641656050000|2022-01-08 15:34:10|383.12|377.72|382.95|377.55|383.12|377.72|382.94|377.54|18
1641656060000|2022-01-08 15:34:20|382.96|377.56|382.88|377.48|382.96|377.56|382.86|377.46|14
1641656070000|2022-01-08 15:34:30|382.87|377.47|382.84|377.44|382.88|377.48|382.84|377.44|8
1641656080000|2022-01-08 15:34:40|382.88|377.48|382.91|377.51|382.91|377.51|382.88|377.48|5
1641656090000|2022-01-08 15:34:50|382.92|377.52|383.06|377.66|383.06|377.66|382.91|377.51|10
1641656100000|2022-01-08 15:35:00|383.07|377.67|383.17|377.77|383.17|377.77|383.05|377.65|13
1641656110000|2022-01-08 15:35:10|383.2|377.8|383.59|378.19|383.6|378.2|383.2|377.8|23
1641656120000|2022-01-08 15:35:20|383.58|378.18|383.57|378.17|383.58|378.18|383.51|378.11|15
1641656130000|2022-01-08 15:35:30|383.58|378.18|383.61|378.21|383.63|378.23|383.58|378.18|6
1641656140000|2022-01-08 15:35:40|383.63|378.23|383.61|378.21|383.65|378.25|383.61|378.21|6
1641656150000|2022-01-08 15:35:50|383.65|378.25|383.8|378.4|383.8|378.4|383.65|378.25|9
1641656160000|2022-01-08 15:36:00|383.85|378.45|383.83|378.43|383.85|378.45|383.8|378.4|4
1641656170000|2022-01-08 15:36:10|383.82|378.42|383.81|378.41|383.83|378.43|383.79|378.39|12
1641656180000|2022-01-08 15:36:20|383.79|378.39|383.71|378.31|383.81|378.41|383.66|378.26|15
1641656190000|2022-01-08 15:36:30|383.72|378.32|383.7|378.3|383.73|378.33|383.7|378.3|16
1641656200000|2022-01-08 15:36:40|383.68|378.28|383.66|378.26|383.68|378.28|383.65|378.25|10
1641656210000|2022-01-08 15:36:50|383.67|378.27|383.97|378.57|383.99|378.59|383.67|378.27|21
1641656220000|2022-01-08 15:37:00|383.98|378.58|383.69|378.29|384.01|378.61|383.69|378.29|19
1641656230000|2022-01-08 15:37:10|383.7|378.3|383.61|378.21|383.7|378.3|383.61|378.21|13
1641656240000|2022-01-08 15:37:20|383.62|378.22|383.69|378.29|383.7|378.3|383.62|378.22|19
1641656250000|2022-01-08 15:37:30|383.7|378.3|384.65|379.25|384.65|379.25|383.7|378.3|18
1641656260000|2022-01-08 15:37:40|384.78|379.38|384.89|379.49|384.92|379.52|384.73|379.33|24
1641656270000|2022-01-08 15:37:50|384.88|379.48|385.14|379.74|385.17|379.77|384.87|379.47|22
1641656280000|2022-01-08 15:38:00|385.12|379.72|384.82|379.42|385.12|379.72|384.79|379.39|17
1641656290000|2022-01-08 15:38:10|384.86|379.46|384.85|379.45|384.93|379.53|384.85|379.45|15
1641656300000|2022-01-08 15:38:20|384.87|379.47|384.88|379.48|384.89|379.49|384.85|379.45|9
1641656310000|2022-01-08 15:38:30|384.87|379.47|384.78|379.38|384.89|379.49|384.78|379.38|15
1641656320000|2022-01-08 15:38:40|384.79|379.39|384.75|379.35|384.79|379.39|384.72|379.32|15
1641656330000|2022-01-08 15:38:50|384.8|379.4|384.82|379.42|384.92|379.52|384.8|379.4|20
1641656340000|2022-01-08 15:39:00|384.83|379.43|384.8|379.4|384.83|379.43|384.79|379.39|11
1641656350000|2022-01-08 15:39:10|384.79|379.39|384.8|379.4|384.8|379.4|384.79|379.39|8
1641656360000|2022-01-08 15:39:20|384.81|379.41|384.93|379.53|384.93|379.53|384.8|379.4|8
1641656370000|2022-01-08 15:39:30|384.94|379.54|385.03|379.63|385.09|379.69|384.94|379.54|17
1641656380000|2022-01-08 15:39:40|385.02|379.62|384.97|379.57|385.02|379.62|384.97|379.57|10
1641656390000|2022-01-08 15:39:50|384.98|379.58|384.99|379.59|385|379.6|384.97|379.57|14
1641656400000|2022-01-08 15:40:00|384.98|379.58|384.98|379.58|384.98|379.58|384.97|379.57|3
1641656410000|2022-01-08 15:40:10|384.97|379.57|385|379.6|385|379.6|384.97|379.57|8
1641656420000|2022-01-08 15:40:20|384.99|379.59|384.95|379.55|385.06|379.66|384.94|379.54|17
1641656430000|2022-01-08 15:40:30|384.93|379.53|384.89|379.49|384.93|379.53|384.83|379.43|21
1641656440000|2022-01-08 15:40:40|384.88|379.48|384.9|379.5|384.93|379.53|384.86|379.46|12
1641656450000|2022-01-08 15:40:50|384.88|379.48|384.87|379.47|384.88|379.48|384.86|379.46|12
1641656460000|2022-01-08 15:41:00|384.86|379.46|384.7|379.3|384.86|379.46|384.69|379.29|18
1641656470000|2022-01-08 15:41:10|384.71|379.31|384.69|379.29|384.71|379.31|384.69|379.29|3
1641656480000|2022-01-08 15:41:20|384.7|379.3|384.73|379.33|384.74|379.34|384.7|379.3|13
1641656490000|2022-01-08 15:41:30|384.74|379.34|385.03|379.63|385.06|379.66|384.73|379.33|23
1641656500000|2022-01-08 15:41:40|385.02|379.62|385.14|379.74|385.17|379.77|384.98|379.58|15
1641656510000|2022-01-08 15:41:50|385.15|379.75|385.16|379.76|385.17|379.77|385.14|379.74|18
1641656520000|2022-01-08 15:42:00|385.15|379.75|385.12|379.72|385.15|379.75|385.06|379.66|18
1641656530000|2022-01-08 15:42:10|385.11|379.71|385.11|379.71|385.12|379.72|385.09|379.69|12
1641656540000|2022-01-08 15:42:20|385.12|379.72|385.15|379.75|385.18|379.78|385.12|379.72|11
1641656550000|2022-01-08 15:42:30|385.16|379.76|385.15|379.75|385.16|379.76|385.13|379.73|20
1641656560000|2022-01-08 15:42:40|385.13|379.73|385.01|379.61|385.13|379.73|384.95|379.55|21
1641656570000|2022-01-08 15:42:50|385|379.6|385.03|379.63|385.05|379.65|385|379.6|15
1641656580000|2022-01-08 15:43:00|385.02|379.62|385.08|379.68|385.1|379.7|384.99|379.59|15
1641656590000|2022-01-08 15:43:10|385.09|379.69|385.16|379.76|385.17|379.77|385.09|379.69|8
1641656600000|2022-01-08 15:43:20|385.17|379.77|385.18|379.78|385.21|379.81|385.16|379.76|8
1641656610000|2022-01-08 15:43:30|385.17|379.77|385.19|379.79|385.2|379.8|385.17|379.77|11
1641656620000|2022-01-08 15:43:40|385.2|379.8|385.25|379.85|385.25|379.85|385.2|379.8|12
1641656630000|2022-01-08 15:43:50|385.26|379.86|385.27|379.87|385.27|379.87|385.24|379.84|12
1641656640000|2022-01-08 15:44:00|385.26|379.86|385.23|379.83|385.26|379.86|385.21|379.81|9
1641656650000|2022-01-08 15:44:10|385.24|379.84|385.33|379.93|385.33|379.93|385.23|379.83|12
1641656660000|2022-01-08 15:44:20|385.32|379.92|385.27|379.87|385.32|379.92|385.25|379.85|12
1641656670000|2022-01-08 15:44:30|385.28|379.88|385.27|379.87|385.28|379.88|385.26|379.86|4
1641656680000|2022-01-08 15:44:40|385.26|379.86|385.29|379.89|385.29|379.89|385.26|379.86|3
1641656690000|2022-01-08 15:44:50|385.28|379.88|385.28|379.88|385.29|379.89|385.27|379.87|7
1641656700000|2022-01-08 15:45:00|385.25|379.85|385.27|379.87|385.27|379.87|385.21|379.81|13
1641656710000|2022-01-08 15:45:10|385.26|379.86|385.29|379.89|385.3|379.9|385.26|379.86|10
1641656720000|2022-01-08 15:45:20|385.28|379.88|385.33|379.93|385.34|379.94|385.28|379.88|8
1641656730000|2022-01-08 15:45:30|385.34|379.94|385.36|379.96|385.38|379.98|385.34|379.94|11
1641656740000|2022-01-08 15:45:40|385.37|379.97|385.33|379.93|385.37|379.97|385.32|379.92|11
1641656750000|2022-01-08 15:45:50|385.32|379.92|385.27|379.87|385.35|379.95|385.27|379.87|15
1641656760000|2022-01-08 15:46:00|385.22|379.82|385.13|379.73|385.22|379.82|385.13|379.73|17
1641656770000|2022-01-08 15:46:10|385.17|379.77|385.21|379.81|385.24|379.84|385.13|379.73|16
1641656780000|2022-01-08 15:46:20|385.22|379.82|385.07|379.67|385.22|379.82|385.06|379.66|18
1641656790000|2022-01-08 15:46:30|385.05|379.65|385.08|379.68|385.1|379.7|385.05|379.65|15
1641656800000|2022-01-08 15:46:40|385.09|379.69|385.01|379.61|385.09|379.69|385.01|379.61|8
1641656810000|2022-01-08 15:46:50|385|379.6|384.99|379.59|385.01|379.61|384.97|379.57|10
1641656820000|2022-01-08 15:47:00|385|379.6|384.9|379.5|385.01|379.61|384.9|379.5|11
1641656830000|2022-01-08 15:47:10|384.89|379.49|384.86|379.46|384.9|379.5|384.84|379.44|15
1641656840000|2022-01-08 15:47:20|384.85|379.45|384.81|379.41|384.85|379.45|384.81|379.41|3
1641656850000|2022-01-08 15:47:30|384.8|379.4|384.68|379.28|384.8|379.4|384.65|379.25|12
1641656860000|2022-01-08 15:47:40|384.67|379.27|384.75|379.35|384.75|379.35|384.67|379.27|4
1641656870000|2022-01-08 15:47:50|384.74|379.34|384.82|379.42|384.84|379.44|384.74|379.34|19
1641656880000|2022-01-08 15:48:00|384.81|379.41|384.72|379.32|384.81|379.41|384.71|379.31|9
1641656890000|2022-01-08 15:48:10|384.75|379.35|384.74|379.34|384.75|379.35|384.74|379.34|4
1641656900000|2022-01-08 15:48:20|384.7|379.3|384.65|379.25|384.7|379.3|384.65|379.25|9
1641656910000|2022-01-08 15:48:30|384.64|379.24|384.63|379.23|384.66|379.26|384.62|379.22|10
1641656920000|2022-01-08 15:48:40|384.62|379.22|384.8|379.4|384.81|379.41|384.62|379.22|18
1641656930000|2022-01-08 15:48:50|384.79|379.39|384.83|379.43|384.84|379.44|384.78|379.38|14
1641656940000|2022-01-08 15:49:00|384.82|379.42|384.82|379.42|384.82|379.42|384.81|379.41|3
1641656950000|2022-01-08 15:49:10|384.83|379.43|384.91|379.51|384.92|379.52|384.83|379.43|9
1641656960000|2022-01-08 15:49:20|384.9|379.5|385|379.6|385.04|379.64|384.89|379.49|21
1641656970000|2022-01-08 15:49:30|385.02|379.62|385.12|379.72|385.13|379.73|385.02|379.62|12
1641656980000|2022-01-08 15:49:40|385.13|379.73|385.17|379.77|385.17|379.77|385.13|379.73|8
1641656990000|2022-01-08 15:49:50|385.19|379.79|385.25|379.85|385.26|379.86|385.19|379.79|7
1641657000000|2022-01-08 15:50:00|385.27|379.87|385.25|379.85|385.27|379.87|385.24|379.84|4
1641657010000|2022-01-08 15:50:10|385.26|379.86|385.27|379.87|385.27|379.87|385.26|379.86|4
1641657020000|2022-01-08 15:50:20|385.26|379.86|385.26|379.86|385.27|379.87|385.26|379.86|3
1641657030000|2022-01-08 15:50:30|385.29|379.89|385.3|379.9|385.3|379.9|385.29|379.89|8
1641657040000|2022-01-08 15:50:40|385.29|379.89|385.24|379.84|385.31|379.91|385.23|379.83|10
1641657050000|2022-01-08 15:50:50|385.25|379.85|385.28|379.88|385.29|379.89|385.25|379.85|11
1641657060000|2022-01-08 15:51:00|385.27|379.87|385.27|379.87|385.32|379.92|385.26|379.86|12
1641657080000|2022-01-08 15:51:20|385.25|379.85|385.2|379.8|385.25|379.85|385.17|379.77|13
1641657090000|2022-01-08 15:51:30|385.19|379.79|385.13|379.73|385.2|379.8|385.13|379.73|9
1641657100000|2022-01-08 15:51:40|385.14|379.74|385.1|379.7|385.14|379.74|385.07|379.67|23
1641657110000|2022-01-08 15:51:50|385.12|379.72|385.1|379.7|385.15|379.75|385.1|379.7|10
1641657120000|2022-01-08 15:52:00|385.09|379.69|385.04|379.64|385.1|379.7|384.99|379.59|14
1641657130000|2022-01-08 15:52:10|385.03|379.63|384.92|379.52|385.03|379.63|384.92|379.52|9
1641657140000|2022-01-08 15:52:20|384.91|379.51|384.91|379.51|384.92|379.52|384.91|379.51|3
1641657150000|2022-01-08 15:52:30|384.92|379.52|384.91|379.51|384.93|379.53|384.9|379.5|10
1641657160000|2022-01-08 15:52:40|384.9|379.5|384.87|379.47|384.91|379.51|384.86|379.46|8
1641657170000|2022-01-08 15:52:50|384.86|379.46|384.89|379.49|384.89|379.49|384.86|379.46|5
1641657180000|2022-01-08 15:53:00|384.88|379.48|384.83|379.43|384.88|379.48|384.83|379.43|14
1641657190000|2022-01-08 15:53:10|384.84|379.44|384.7|379.3|384.84|379.44|384.69|379.29|7
1641657200000|2022-01-08 15:53:20|384.69|379.29|384.69|379.29|384.69|379.29|384.68|379.28|3
1641657210000|2022-01-08 15:53:30|384.68|379.28|384.63|379.23|384.68|379.28|384.63|379.23|9
1641657220000|2022-01-08 15:53:40|384.62|379.22|384.6|379.2|384.64|379.24|384.59|379.19|10
1641657230000|2022-01-08 15:53:50|384.59|379.19|384.7|379.3|384.7|379.3|384.59|379.19|10
1641657240000|2022-01-08 15:54:00|384.71|379.31|384.65|379.25|384.71|379.31|384.64|379.24|16
1641657250000|2022-01-08 15:54:10|384.66|379.26|384.58|379.18|384.66|379.26|384.57|379.17|9
1641657260000|2022-01-08 15:54:20|384.57|379.17|384.23|378.83|384.57|379.17|384.2|378.8|24
1641657270000|2022-01-08 15:54:30|384.25|378.85|384.2|378.8|384.28|378.88|384.18|378.78|12
1641657280000|2022-01-08 15:54:40|384.21|378.81|384.36|378.96|384.36|378.96|384.2|378.8|18
1641657290000|2022-01-08 15:54:50|384.37|378.97|384.36|378.96|384.38|378.98|384.33|378.93|11
1641657300000|2022-01-08 15:55:00|384.34|378.94|384.08|378.68|384.34|378.94|384.06|378.66|20
1641657310000|2022-01-08 15:55:10|384.09|378.69|384.03|378.63|384.09|378.69|384.03|378.63|15
1641657320000|2022-01-08 15:55:20|384.02|378.62|384.19|378.79|384.21|378.81|384.02|378.62|22
1641657330000|2022-01-08 15:55:30|384.2|378.8|384.2|378.8|384.23|378.83|384.2|378.8|7
1641657340000|2022-01-08 15:55:40|384.21|378.81|384.21|378.81|384.24|378.84|384.19|378.79|13
1641657350000|2022-01-08 15:55:50|384.2|378.8|384.22|378.82|384.22|378.82|384.17|378.77|14
1641657360000|2022-01-08 15:56:00|384.21|378.81|384.16|378.76|384.24|378.84|384.14|378.74|17
1641657370000|2022-01-08 15:56:10|384.17|378.77|384.19|378.79|384.2|378.8|384.16|378.76|9
1641657380000|2022-01-08 15:56:20|384.18|378.78|384.23|378.83|384.23|378.83|384.18|378.78|17
1641657390000|2022-01-08 15:56:30|384.24|378.84|384.21|378.81|384.24|378.84|384.2|378.8|8
1641657400000|2022-01-08 15:56:40|384.22|378.82|384.21|378.81|384.24|378.84|384.21|378.81|7
1641657410000|2022-01-08 15:56:50|384.22|378.82|384.27|378.87|384.28|378.88|384.22|378.82|5
1641657420000|2022-01-08 15:57:00|384.28|378.88|384.26|378.86|384.28|378.88|384.22|378.82|12
1641657430000|2022-01-08 15:57:10|384.27|378.87|384.3|378.9|384.3|378.9|384.24|378.84|12
1641657440000|2022-01-08 15:57:20|384.31|378.91|384.45|379.05|384.46|379.06|384.29|378.89|17
1641657450000|2022-01-08 15:57:30|384.46|379.06|384.47|379.07|384.49|379.09|384.45|379.05|13
1641657460000|2022-01-08 15:57:40|384.48|379.08|384.42|379.02|384.48|379.08|384.38|378.98|19
1641657470000|2022-01-08 15:57:50|384.4|379|384.35|378.95|384.4|379|384.33|378.93|9
1641657480000|2022-01-08 15:58:00|384.36|378.96|384.2|378.8|384.39|378.99|384.18|378.78|25
1641657490000|2022-01-08 15:58:10|384.21|378.81|384.26|378.86|384.27|378.87|384.2|378.8|19
1641657500000|2022-01-08 15:58:20|384.27|378.87|384.21|378.81|384.27|378.87|384.2|378.8|20
1641657510000|2022-01-08 15:58:30|384.22|378.82|384.21|378.81|384.22|378.82|384.17|378.77|17
1641657520000|2022-01-08 15:58:40|384.2|378.8|384.27|378.87|384.27|378.87|384.19|378.79|12
1641657530000|2022-01-08 15:58:50|384.23|378.83|384.27|378.87|384.29|378.89|384.23|378.83|17
1641657540000|2022-01-08 15:59:00|384.28|378.88|384.32|378.92|384.32|378.92|384.28|378.88|4
1641657550000|2022-01-08 15:59:10|384.29|378.89|384.27|378.87|384.32|378.92|384.26|378.86|11
1641657560000|2022-01-08 15:59:20|384.26|378.86|384.26|378.86|384.27|378.87|384.25|378.85|5
1641657570000|2022-01-08 15:59:30|384.25|378.85|384.26|378.86|384.26|378.86|384.25|378.85|4
1641657580000|2022-01-08 15:59:40|384.29|378.89|384.29|378.89|384.29|378.89|384.27|378.87|5
1641657590000|2022-01-08 15:59:50|384.33|378.93|384.46|379.06|384.48|379.08|384.33|378.93|17
1641657610000|2022-01-08 16:00:10|384.45|379.05|384.51|379.11|384.52|379.12|384.45|379.05|6
1641657620000|2022-01-08 16:00:20|384.52|379.12|384.24|378.84|384.52|379.12|384.24|378.84|18
1641657630000|2022-01-08 16:00:30|384.2|378.8|383.91|378.51|384.2|378.8|383.79|378.39|23
1641657640000|2022-01-08 16:00:40|383.9|378.5|384.08|378.68|384.08|378.68|383.89|378.49|14
1641657650000|2022-01-08 16:00:50|384.04|378.64|384.06|378.66|384.07|378.67|384.02|378.62|16
1641657660000|2022-01-08 16:01:00|384.08|378.68|384.07|378.67|384.17|378.77|384.07|378.67|21
1641657670000|2022-01-08 16:01:10|384.06|378.66|384.01|378.61|384.08|378.68|384.01|378.61|9
1641657680000|2022-01-08 16:01:20|383.98|378.58|383.92|378.52|383.98|378.58|383.88|378.48|13
1641657690000|2022-01-08 16:01:30|383.94|378.54|384|378.6|384.04|378.64|383.93|378.53|16
1641657700000|2022-01-08 16:01:40|383.99|378.59|383.95|378.55|383.99|378.59|383.91|378.51|16
1641657710000|2022-01-08 16:01:50|383.94|378.54|384.05|378.65|384.05|378.65|383.94|378.54|14
1641657720000|2022-01-08 16:02:00|384.04|378.64|383.93|378.53|384.13|378.73|383.91|378.51|31
1641657730000|2022-01-08 16:02:10|383.92|378.52|383.76|378.36|383.92|378.52|383.75|378.35|20
1641657740000|2022-01-08 16:02:20|383.74|378.34|383.76|378.36|383.76|378.36|383.73|378.33|5
1641657750000|2022-01-08 16:02:30|383.75|378.35|383.88|378.48|383.93|378.53|383.75|378.35|9
1641657760000|2022-01-08 16:02:40|383.89|378.49|383.74|378.34|383.89|378.49|383.71|378.31|21
1641657770000|2022-01-08 16:02:50|383.75|378.35|383.75|378.35|383.77|378.37|383.75|378.35|3
1641657780000|2022-01-08 16:03:00|383.74|378.34|383.25|377.85|383.74|378.34|383.25|377.85|20
1641657790000|2022-01-08 16:03:10|383.17|377.77|383.24|377.84|383.24|377.84|383.07|377.67|26
1641657800000|2022-01-08 16:03:20|383.23|377.83|383.26|377.86|383.27|377.87|383.23|377.83|14
1641657810000|2022-01-08 16:03:30|383.25|377.85|383.48|378.08|383.48|378.08|383.25|377.85|16
1641657820000|2022-01-08 16:03:40|383.49|378.09|383.66|378.26|383.67|378.27|383.49|378.09|18
1641657830000|2022-01-08 16:03:50|383.65|378.25|383.45|378.05|383.66|378.26|383.4|378|26
1641657840000|2022-01-08 16:04:00|383.41|378.01|383.63|378.23|383.63|378.23|383.41|378.01|14
1641657850000|2022-01-08 16:04:10|383.61|378.21|383.69|378.29|383.71|378.31|383.55|378.15|23
1641657860000|2022-01-08 16:04:20|383.7|378.3|383.71|378.31|383.72|378.32|383.69|378.29|12
1641657870000|2022-01-08 16:04:30|383.73|378.33|383.77|378.37|383.77|378.37|383.71|378.31|9
1641657880000|2022-01-08 16:04:40|383.76|378.36|383.73|378.33|383.77|378.37|383.71|378.31|14
1641657890000|2022-01-08 16:04:50|383.74|378.34|383.73|378.33|383.75|378.35|383.73|378.33|12
1641657900000|2022-01-08 16:05:00|383.72|378.32|383.71|378.31|383.73|378.33|383.71|378.31|9
1641657910000|2022-01-08 16:05:10|383.69|378.29|383.53|378.13|383.71|378.31|383.52|378.12|16
1641657920000|2022-01-08 16:05:20|383.51|378.11|383.39|377.99|383.51|378.11|383.39|377.99|14
1641657930000|2022-01-08 16:05:30|383.4|378|383.56|378.16|383.56|378.16|383.38|377.98|23
1641657940000|2022-01-08 16:05:40|383.57|378.17|383.59|378.19|383.64|378.24|383.56|378.16|14
1641657950000|2022-01-08 16:05:50|383.6|378.2|383.6|378.2|383.6|378.2|383.59|378.19|5
1641657960000|2022-01-08 16:06:00|383.61|378.21|383.62|378.22|383.63|378.23|383.55|378.15|12
1641657970000|2022-01-08 16:06:10|383.61|378.21|383.99|378.59|384|378.6|383.61|378.21|20
1641657980000|2022-01-08 16:06:20|384.05|378.65|384.16|378.76|384.19|378.79|384.05|378.65|25
1641657990000|2022-01-08 16:06:30|384.15|378.75|384.09|378.69|384.15|378.75|384.07|378.67|21
1641658000000|2022-01-08 16:06:40|384.12|378.72|384.13|378.73|384.14|378.74|384.11|378.71|10
1641658010000|2022-01-08 16:06:50|384.12|378.72|384.15|378.75|384.16|378.76|384.12|378.72|12
1641658020000|2022-01-08 16:07:00|384.16|378.76|384.37|378.97|384.37|378.97|384.15|378.75|24
1641658030000|2022-01-08 16:07:10|384.38|378.98|384.37|378.97|384.38|378.98|384.33|378.93|17
1641658040000|2022-01-08 16:07:20|384.38|378.98|384.39|378.99|384.43|379.03|384.38|378.98|11
1641658050000|2022-01-08 16:07:30|384.38|378.98|384.53|379.13|384.53|379.13|384.38|378.98|11
1641658060000|2022-01-08 16:07:40|384.55|379.15|384.61|379.21|384.61|379.21|384.53|379.13|13
1641658070000|2022-01-08 16:07:50|384.6|379.2|384.44|379.04|384.6|379.2|384.44|379.04|18
1641658080000|2022-01-08 16:08:00|384.45|379.05|384.52|379.12|384.52|379.12|384.31|378.91|24
1641658090000|2022-01-08 16:08:10|384.53|379.13|384.63|379.23|384.64|379.24|384.5|379.1|16
1641658100000|2022-01-08 16:08:20|384.65|379.25|384.74|379.34|384.74|379.34|384.65|379.25|21
1641658110000|2022-01-08 16:08:30|384.75|379.35|384.82|379.42|384.82|379.42|384.75|379.35|11
1641658120000|2022-01-08 16:08:40|384.83|379.43|384.77|379.37|384.87|379.47|384.77|379.37|15
1641658130000|2022-01-08 16:08:50|384.76|379.36|384.74|379.34|384.81|379.41|384.74|379.34|11
1641658140000|2022-01-08 16:09:00|384.82|379.42|384.72|379.32|384.82|379.42|384.71|379.31|14
1641658150000|2022-01-08 16:09:10|384.73|379.33|384.77|379.37|384.77|379.37|384.73|379.33|12
1641658160000|2022-01-08 16:09:20|384.78|379.38|384.8|379.4|384.82|379.42|384.77|379.37|16
1641658170000|2022-01-08 16:09:30|384.81|379.41|384.73|379.33|384.81|379.41|384.73|379.33|11
1641658180000|2022-01-08 16:09:40|384.72|379.32|384.72|379.32|384.73|379.33|384.71|379.31|7
1641658190000|2022-01-08 16:09:50|384.75|379.35|384.76|379.36|384.76|379.36|384.74|379.34|6
1641658200000|2022-01-08 16:10:00|384.75|379.35|384.84|379.44|384.84|379.44|384.74|379.34|14
1641658210000|2022-01-08 16:10:10|384.86|379.46|384.91|379.51|384.91|379.51|384.86|379.46|18
1641658220000|2022-01-08 16:10:20|384.9|379.5|385.04|379.64|385.05|379.65|384.9|379.5|19
1641658230000|2022-01-08 16:10:30|385.05|379.65|385.06|379.66|385.09|379.69|385.03|379.63|19
1641658240000|2022-01-08 16:10:40|385.08|379.68|385.23|379.83|385.27|379.87|385.08|379.68|19
1641658250000|2022-01-08 16:10:50|385.24|379.84|385.24|379.84|385.27|379.87|385.22|379.82|23
1641658260000|2022-01-08 16:11:00|385.25|379.85|385.2|379.8|385.25|379.85|385.2|379.8|8
1641658270000|2022-01-08 16:11:10|385.21|379.81|385.22|379.82|385.23|379.83|385.21|379.81|10
1641658280000|2022-01-08 16:11:20|385.23|379.83|385.23|379.83|385.23|379.83|385.21|379.81|11
1641658290000|2022-01-08 16:11:30|385.24|379.84|385.2|379.8|385.34|379.94|385.2|379.8|23
1641658300000|2022-01-08 16:11:40|385.21|379.81|385.21|379.81|385.23|379.83|385.2|379.8|11
1641658310000|2022-01-08 16:11:50|385.2|379.8|385.13|379.73|385.2|379.8|385.13|379.73|12
1641658320000|2022-01-08 16:12:00|385.12|379.72|385.05|379.65|385.12|379.72|385.04|379.64|20
1641658330000|2022-01-08 16:12:10|385.04|379.64|385.04|379.64|385.06|379.66|385.04|379.64|4
1641658340000|2022-01-08 16:12:20|385.03|379.63|385.06|379.66|385.06|379.66|385.03|379.63|10
1641658350000|2022-01-08 16:12:30|385.09|379.69|385.25|379.85|385.25|379.85|385.09|379.69|13
1641658360000|2022-01-08 16:12:40|385.24|379.84|385.23|379.83|385.24|379.84|385.23|379.83|2
1641658370000|2022-01-08 16:12:50|385.24|379.84|385.28|379.88|385.28|379.88|385.24|379.84|9
1641658380000|2022-01-08 16:13:00|385.27|379.87|385.18|379.78|385.27|379.87|385.16|379.76|14
1641658390000|2022-01-08 16:13:10|385.17|379.77|385.21|379.81|385.22|379.82|385.17|379.77|9
1641658400000|2022-01-08 16:13:20|385.2|379.8|385.28|379.88|385.29|379.89|385.2|379.8|9
1641658410000|2022-01-08 16:13:30|385.29|379.89|385.24|379.84|385.29|379.89|385.24|379.84|12
1641658420000|2022-01-08 16:13:40|385.25|379.85|385.14|379.74|385.25|379.85|385.1|379.7|14
1641658430000|2022-01-08 16:13:50|385.15|379.75|385.15|379.75|385.15|379.75|385.15|379.75|1
1641658440000|2022-01-08 16:14:00|385.16|379.76|385.25|379.85|385.26|379.86|385.16|379.76|9
1641658450000|2022-01-08 16:14:10|385.24|379.84|385.28|379.88|385.28|379.88|385.24|379.84|3
1641658460000|2022-01-08 16:14:20|385.3|379.9|385.29|379.89|385.3|379.9|385.28|379.88|9
1641658470000|2022-01-08 16:14:30|385.33|379.93|385.39|379.99|385.39|379.99|385.33|379.93|5
1641658480000|2022-01-08 16:14:40|385.41|380.01|385.41|380.01|385.48|380.08|385.38|379.98|17
1641658490000|2022-01-08 16:14:50|385.4|380|385.3|379.9|385.41|380.01|385.27|379.87|17
1641658500000|2022-01-08 16:15:00|385.31|379.91|385.53|380.13|385.53|380.13|385.3|379.9|19
1641658510000|2022-01-08 16:15:10|385.54|380.14|385.48|380.08|385.54|380.14|385.48|380.08|13
1641658520000|2022-01-08 16:15:20|385.49|380.09|385.49|380.09|385.55|380.15|385.49|380.09|15
1641658530000|2022-01-08 16:15:30|385.48|380.08|385.49|380.09|385.51|380.11|385.47|380.07|11
1641658540000|2022-01-08 16:15:40|385.5|380.1|385.51|380.11|385.51|380.11|385.5|380.1|2
1641658550000|2022-01-08 16:15:50|385.52|380.12|385.53|380.13|385.53|380.13|385.51|380.11|12
1641658560000|2022-01-08 16:16:00|385.52|380.12|385.44|380.04|385.53|380.13|385.44|380.04|11
1641658570000|2022-01-08 16:16:10|385.43|380.03|385.36|379.96|385.43|380.03|385.35|379.95|16
1641658580000|2022-01-08 16:16:20|385.37|379.97|385.16|379.76|385.37|379.97|385.14|379.74|24
1641658590000|2022-01-08 16:16:30|385.13|379.73|384.99|379.59|385.13|379.73|384.95|379.55|13
1641658600000|2022-01-08 16:16:40|385|379.6|384.99|379.59|385.01|379.61|384.98|379.58|9
1641658610000|2022-01-08 16:16:50|384.98|379.58|384.95|379.55|384.98|379.58|384.94|379.54|6
1641658620000|2022-01-08 16:17:00|384.96|379.56|384.95|379.55|384.96|379.56|384.95|379.55|2
1641658630000|2022-01-08 16:17:10|384.96|379.56|384.94|379.54|384.96|379.56|384.91|379.51|10
1641658640000|2022-01-08 16:17:20|384.93|379.53|384.99|379.59|384.99|379.59|384.93|379.53|9
1641658650000|2022-01-08 16:17:30|384.96|379.56|384.94|379.54|384.99|379.59|384.94|379.54|12
1641658660000|2022-01-08 16:17:40|384.95|379.55|384.94|379.54|384.95|379.55|384.94|379.54|2
1641658670000|2022-01-08 16:17:50|384.93|379.53|384.94|379.54|384.94|379.54|384.93|379.53|4
1641658680000|2022-01-08 16:18:00|384.93|379.53|384.85|379.45|384.94|379.54|384.85|379.45|11
1641658690000|2022-01-08 16:18:10|384.82|379.42|384.76|379.36|384.82|379.42|384.74|379.34|19
1641658700000|2022-01-08 16:18:20|384.75|379.35|384.66|379.26|384.76|379.36|384.62|379.22|12
1641658710000|2022-01-08 16:18:30|384.67|379.27|384.62|379.22|384.67|379.27|384.61|379.21|6
1641658720000|2022-01-08 16:18:40|384.63|379.23|384.64|379.24|384.64|379.24|384.63|379.23|4
1641658730000|2022-01-08 16:18:50|384.63|379.23|384.65|379.25|384.65|379.25|384.63|379.23|3
1641658740000|2022-01-08 16:19:00|384.64|379.24|384.41|379.01|384.64|379.24|384.41|379.01|12
1641658750000|2022-01-08 16:19:10|384.42|379.02|384.37|378.97|384.43|379.03|384.36|378.96|8
1641658760000|2022-01-08 16:19:20|384.36|378.96|384.17|378.77|384.36|378.96|384.16|378.76|13
1641658770000|2022-01-08 16:19:30|384.18|378.78|384.38|378.98|384.39|378.99|384.17|378.77|21
1641658780000|2022-01-08 16:19:40|384.39|378.99|384.35|378.95|384.43|379.03|384.35|378.95|8
1641658790000|2022-01-08 16:19:50|384.36|378.96|384.3|378.9|384.36|378.96|384.29|378.89|10
1641658800000|2022-01-08 16:20:00|384.29|378.89|384.26|378.86|384.3|378.9|384.16|378.76|19
1641658810000|2022-01-08 16:20:10|384.27|378.87|384.26|378.86|384.27|378.87|384.25|378.85|18
1641658820000|2022-01-08 16:20:20|384.25|378.85|384.26|378.86|384.26|378.86|384.25|378.85|2
1641658830000|2022-01-08 16:20:30|384.27|378.87|384.26|378.86|384.27|378.87|384.22|378.82|11
1641658840000|2022-01-08 16:20:40|384.27|378.87|384.24|378.84|384.27|378.87|384.21|378.81|12
1641658850000|2022-01-08 16:20:50|384.23|378.83|384.23|378.83|384.23|378.83|384.21|378.81|9
1641658860000|2022-01-08 16:21:00|384.24|378.84|384.21|378.81|384.25|378.85|384.2|378.8|9
1641658870000|2022-01-08 16:21:10|384.2|378.8|384.24|378.84|384.24|378.84|384.2|378.8|11
1641658880000|2022-01-08 16:21:20|384.26|378.86|384.39|378.99|384.39|378.99|384.25|378.85|13
1641658890000|2022-01-08 16:21:30|384.4|379|384.52|379.12|384.53|379.13|384.4|379|13
1641658900000|2022-01-08 16:21:40|384.53|379.13|384.6|379.2|384.6|379.2|384.52|379.12|5
1641658910000|2022-01-08 16:21:50|384.59|379.19|384.56|379.16|384.64|379.24|384.56|379.16|13
1641658920000|2022-01-08 16:22:00|384.57|379.17|384.68|379.28|384.7|379.3|384.57|379.17|13
1641658930000|2022-01-08 16:22:10|384.69|379.29|384.71|379.31|384.71|379.31|384.69|379.29|13
1641658940000|2022-01-08 16:22:20|384.7|379.3|384.75|379.35|384.76|379.36|384.7|379.3|5
1641658950000|2022-01-08 16:22:30|384.78|379.38|384.87|379.47|384.88|379.48|384.78|379.38|16
1641658960000|2022-01-08 16:22:40|384.88|379.48|384.7|379.3|384.9|379.5|384.69|379.29|16
1641658970000|2022-01-08 16:22:50|384.71|379.31|384.74|379.34|384.74|379.34|384.7|379.3|6
1641658980000|2022-01-08 16:23:00|384.73|379.33|384.74|379.34|384.81|379.41|384.73|379.33|18
1641658990000|2022-01-08 16:23:10|384.73|379.33|384.47|379.07|384.73|379.33|384.45|379.05|20
1641659000000|2022-01-08 16:23:20|384.46|379.06|384.46|379.06|384.48|379.08|384.44|379.04|14
1641659010000|2022-01-08 16:23:30|384.45|379.05|384.32|378.92|384.46|379.06|384.31|378.91|24
1641659020000|2022-01-08 16:23:40|384.31|378.91|384.56|379.16|384.56|379.16|384.31|378.91|12
1641659030000|2022-01-08 16:23:50|384.55|379.15|384.45|379.05|384.57|379.17|384.44|379.04|15
1641659040000|2022-01-08 16:24:00|384.46|379.06|384.45|379.05|384.47|379.07|384.45|379.05|10
1641659050000|2022-01-08 16:24:10|384.44|379.04|384.44|379.04|384.44|379.04|384.44|379.04|1
1641659060000|2022-01-08 16:24:20|384.45|379.05|384.37|378.97|384.45|379.05|384.36|378.96|15
1641659070000|2022-01-08 16:24:30|384.36|378.96|384.38|378.98|384.38|378.98|384.36|378.96|10
1641659080000|2022-01-08 16:24:40|384.37|378.97|384.31|378.91|384.37|378.97|384.31|378.91|6
1641659090000|2022-01-08 16:24:50|384.3|378.9|384.27|378.87|384.32|378.92|384.27|378.87|9
1641659100000|2022-01-08 16:25:00|384.28|378.88|384.28|378.88|384.28|378.88|384.28|378.88|1
1641659110000|2022-01-08 16:25:10|384.29|378.89|384.24|378.84|384.29|378.89|384.23|378.83|9
1641659120000|2022-01-08 16:25:20|384.23|378.83|384.21|378.81|384.23|378.83|384.21|378.81|10
1641659130000|2022-01-08 16:25:30|384.22|378.82|384.13|378.73|384.23|378.83|384.12|378.72|15
1641659140000|2022-01-08 16:25:40|384.12|378.72|384.1|378.7|384.15|378.75|384.1|378.7|11
1641659150000|2022-01-08 16:25:50|384.06|378.66|383.67|378.27|384.06|378.66|383.67|378.27|19
1641659160000|2022-01-08 16:26:00|383.61|378.21|383.63|378.23|383.64|378.24|383.58|378.18|10
1641659170000|2022-01-08 16:26:10|383.61|378.21|383.44|378.04|383.61|378.21|383.44|378.04|15
1641659180000|2022-01-08 16:26:20|383.38|377.98|383.05|377.65|383.42|378.02|383.04|377.64|27
1641659190000|2022-01-08 16:26:30|383.03|377.63|383.09|377.69|383.11|377.71|382.85|377.45|31
1641659200000|2022-01-08 16:26:40|383.11|377.71|383.33|377.93|383.33|377.93|383.11|377.71|16
1641659210000|2022-01-08 16:26:50|383.31|377.91|383.35|377.95|383.35|377.95|383.31|377.91|8
1641659220000|2022-01-08 16:27:00|383.33|377.93|383.31|377.91|383.33|377.93|383.28|377.88|11
1641659230000|2022-01-08 16:27:10|383.3|377.9|383.19|377.79|383.3|377.9|383.19|377.79|12
1641659240000|2022-01-08 16:27:20|383.2|377.8|383.21|377.81|383.24|377.84|383.2|377.8|10
1641659250000|2022-01-08 16:27:30|383.22|377.82|383.23|377.83|383.23|377.83|383.21|377.81|6
1641659260000|2022-01-08 16:27:40|383.22|377.82|382.64|377.24|383.22|377.82|382.61|377.21|28
1641659270000|2022-01-08 16:27:50|382.63|377.23|382.88|377.48|382.89|377.49|382.55|377.15|27
1641659280000|2022-01-08 16:28:00|382.87|377.47|382.59|377.19|382.88|377.48|382.56|377.16|21
1641659290000|2022-01-08 16:28:10|382.61|377.21|382.56|377.16|382.61|377.21|382.56|377.16|14
1641659300000|2022-01-08 16:28:20|382.57|377.17|382.65|377.25|382.65|377.25|382.56|377.16|15
1641659310000|2022-01-08 16:28:30|382.64|377.24|382.83|377.43|382.84|377.44|382.64|377.24|18
1641659320000|2022-01-08 16:28:40|382.84|377.44|382.78|377.38|382.86|377.46|382.78|377.38|14
1641659330000|2022-01-08 16:28:50|382.79|377.39|382.8|377.4|382.81|377.41|382.74|377.34|19
1641659340000|2022-01-08 16:29:00|382.79|377.39|382.97|377.57|382.98|377.58|382.79|377.39|22
1641659350000|2022-01-08 16:29:10|382.98|377.58|383.14|377.74|383.2|377.8|382.98|377.58|18
1641659360000|2022-01-08 16:29:20|383.11|377.71|383.14|377.74|383.14|377.74|383.04|377.64|14
1641659370000|2022-01-08 16:29:30|383.13|377.73|383.17|377.77|383.18|377.78|383.12|377.72|9
1641659380000|2022-01-08 16:29:40|383.18|377.78|383.18|377.78|383.18|377.78|383.16|377.76|11
1641659390000|2022-01-08 16:29:50|383.17|377.77|383.06|377.66|383.25|377.85|383.06|377.66|18
1641659400000|2022-01-08 16:30:00|383.07|377.67|382.98|377.58|383.08|377.68|382.98|377.58|19
1641659410000|2022-01-08 16:30:10|382.97|377.57|382.67|377.27|382.97|377.57|382.65|377.25|17
1641659420000|2022-01-08 16:30:20|382.68|377.28|382.59|377.19|382.68|377.28|382.58|377.18|12
1641659430000|2022-01-08 16:30:30|382.6|377.2|382.32|376.92|382.6|377.2|382.32|376.92|17
1641659440000|2022-01-08 16:30:40|382.36|376.96|382.5|377.1|382.5|377.1|382.36|376.96|12
1641659450000|2022-01-08 16:30:50|382.51|377.11|382.6|377.2|382.6|377.2|382.49|377.09|14
1641659460000|2022-01-08 16:31:00|382.61|377.21|382.63|377.23|382.72|377.32|382.61|377.21|17
1641659470000|2022-01-08 16:31:10|382.64|377.24|382.33|376.93|382.64|377.24|382.33|376.93|24
1641659480000|2022-01-08 16:31:20|382.32|376.92|382.24|376.84|382.34|376.94|382.24|376.84|12
1641659490000|2022-01-08 16:31:30|382.25|376.85|382.28|376.88|382.29|376.89|382.25|376.85|9
1641659500000|2022-01-08 16:31:40|382.27|376.87|382.21|376.81|382.27|376.87|382.2|376.8|19
1641659510000|2022-01-08 16:31:50|382.22|376.82|382.1|376.7|382.22|376.82|382.08|376.68|18
1641659520000|2022-01-08 16:32:00|382.11|376.71|382.16|376.76|382.16|376.76|382.08|376.68|29
1641659530000|2022-01-08 16:32:10|382.15|376.75|382.15|376.75|382.21|376.81|382.14|376.74|15
1641659540000|2022-01-08 16:32:20|382.16|376.76|382.15|376.75|382.16|376.76|382.15|376.75|8
1641659550000|2022-01-08 16:32:30|382.16|376.76|381.87|376.47|382.17|376.77|381.82|376.42|19
1641659560000|2022-01-08 16:32:40|381.8|376.4|381.77|376.37|381.8|376.4|381.62|376.22|26
1641659570000|2022-01-08 16:32:50|381.78|376.38|381.81|376.41|381.82|376.42|381.66|376.26|25
1641659580000|2022-01-08 16:33:00|381.83|376.43|381.74|376.34|381.9|376.5|381.71|376.31|28
1641659590000|2022-01-08 16:33:10|381.77|376.37|381.79|376.39|381.79|376.39|381.74|376.34|20
1641659600000|2022-01-08 16:33:20|381.8|376.4|381.74|376.34|381.88|376.48|381.73|376.33|22
1641659610000|2022-01-08 16:33:30|381.72|376.32|381.73|376.33|381.75|376.35|381.72|376.32|17
1641659620000|2022-01-08 16:33:40|381.72|376.32|381.65|376.25|381.72|376.32|381.64|376.24|18
1641659630000|2022-01-08 16:33:50|381.64|376.24|381.47|376.07|381.64|376.24|381.45|376.05|27
1641659640000|2022-01-08 16:34:00|381.46|376.06|380.34|374.94|381.47|376.07|380.32|374.92|37
1641659650000|2022-01-08 16:34:10|380.36|374.96|380.7|375.3|380.72|375.32|380.35|374.95|35
1641659660000|2022-01-08 16:34:20|380.71|375.31|381.16|375.76|381.16|375.76|380.7|375.3|27
1641659670000|2022-01-08 16:34:30|381.18|375.78|380.92|375.52|381.18|375.78|380.85|375.45|23
1641659680000|2022-01-08 16:34:40|380.87|375.47|380.95|375.55|381.01|375.61|380.83|375.43|25
1641659690000|2022-01-08 16:34:50|380.94|375.54|380.82|375.42|380.95|375.55|380.8|375.4|23
1641659700000|2022-01-08 16:35:00|380.83|375.43|381.12|375.72|381.13|375.73|380.83|375.43|27
1641659710000|2022-01-08 16:35:10|381.13|375.73|381.08|375.68|381.16|375.76|381.04|375.64|22
1641659720000|2022-01-08 16:35:20|381.09|375.69|381.36|375.96|381.39|375.99|381.09|375.69|26
1641659730000|2022-01-08 16:35:30|381.38|375.98|381.27|375.87|381.38|375.98|381.26|375.86|24
1641659740000|2022-01-08 16:35:40|381.28|375.88|381.76|376.36|381.78|376.38|381.28|375.88|26
1641659750000|2022-01-08 16:35:50|381.75|376.35|381.7|376.3|381.75|376.35|381.7|376.3|15
1641659760000|2022-01-08 16:36:00|381.71|376.31|381.37|375.97|381.71|376.31|381.34|375.94|23
1641659770000|2022-01-08 16:36:10|381.39|375.99|381.49|376.09|381.49|376.09|381.37|375.97|19
1641659780000|2022-01-08 16:36:20|381.5|376.1|381.52|376.12|381.54|376.14|381.49|376.09|10
1641659790000|2022-01-08 16:36:30|381.53|376.13|381.52|376.12|381.53|376.13|381.5|376.1|17
1641659800000|2022-01-08 16:36:40|381.51|376.11|381.57|376.17|381.57|376.17|381.51|376.11|17
1641659810000|2022-01-08 16:36:50|381.58|376.18|381.54|376.14|381.59|376.19|381.46|376.06|23
1641659820000|2022-01-08 16:37:00|381.53|376.13|381.46|376.06|381.53|376.13|381.44|376.04|20
1641659830000|2022-01-08 16:37:10|381.45|376.05|381.41|376.01|381.47|376.07|381.39|375.99|16
1641659840000|2022-01-08 16:37:20|381.42|376.02|381.43|376.03|381.44|376.04|381.39|375.99|10
1641659850000|2022-01-08 16:37:30|381.42|376.02|381.43|376.03|381.43|376.03|381.39|375.99|13
1641659860000|2022-01-08 16:37:40|381.42|376.02|381.42|376.02|381.43|376.03|381.41|376.01|5
1641659870000|2022-01-08 16:37:50|381.43|376.03|381.6|376.2|381.6|376.2|381.43|376.03|20
1641659880000|2022-01-08 16:38:00|381.59|376.19|381.54|376.14|381.7|376.3|381.47|376.07|25
1641659890000|2022-01-08 16:38:10|381.55|376.15|381.59|376.19|381.6|376.2|381.55|376.15|15
1641659900000|2022-01-08 16:38:20|381.58|376.18|381.55|376.15|381.59|376.19|381.55|376.15|14
1641659910000|2022-01-08 16:38:30|381.56|376.16|381.45|376.05|381.56|376.16|381.44|376.04|14
1641659920000|2022-01-08 16:38:40|381.44|376.04|381.36|375.96|381.45|376.05|381.34|375.94|15
1641659930000|2022-01-08 16:38:50|381.35|375.95|381.49|376.09|381.5|376.1|381.35|375.95|13
1641659940000|2022-01-08 16:39:00|381.48|376.08|381.48|376.08|381.49|376.09|381.48|376.08|3
1641659950000|2022-01-08 16:39:10|381.49|376.09|381.44|376.04|381.5|376.1|381.44|376.04|10
1641659960000|2022-01-08 16:39:20|381.43|376.03|381.09|375.69|381.43|376.03|381.06|375.66|17
1641659970000|2022-01-08 16:39:30|381.1|375.7|381.33|375.93|381.33|375.93|381.1|375.7|20
1641659980000|2022-01-08 16:39:40|381.36|375.96|381.46|376.06|381.49|376.09|381.36|375.96|22
1641659990000|2022-01-08 16:39:50|381.47|376.07|381.96|376.56|381.96|376.56|381.47|376.07|27
1641660000000|2022-01-08 16:40:00|381.97|376.57|382.12|376.72|382.22|376.82|381.97|376.57|20
1641660010000|2022-01-08 16:40:10|382.13|376.73|382.05|376.65|382.13|376.73|382.04|376.64|16
1641660020000|2022-01-08 16:40:20|382.06|376.66|381.95|376.55|382.06|376.66|381.94|376.54|23
1641660030000|2022-01-08 16:40:30|381.96|376.56|382.03|376.63|382.04|376.64|381.95|376.55|17
1641660040000|2022-01-08 16:40:40|381.99|376.59|382|376.6|382.02|376.62|381.99|376.59|15
1641660050000|2022-01-08 16:40:50|381.99|376.59|381.84|376.44|382|376.6|381.84|376.44|17
1641660060000|2022-01-08 16:41:00|381.83|376.43|381.64|376.24|381.83|376.43|381.61|376.21|19
1641660070000|2022-01-08 16:41:10|381.63|376.23|381.65|376.25|381.65|376.25|381.59|376.19|18
1641660080000|2022-01-08 16:41:20|381.66|376.26|381.72|376.32|381.74|376.34|381.66|376.26|22
1641660090000|2022-01-08 16:41:30|381.73|376.33|381.76|376.36|381.76|376.36|381.7|376.3|10
1641660100000|2022-01-08 16:41:40|381.78|376.38|382.14|376.74|382.16|376.76|381.78|376.38|24
1641660110000|2022-01-08 16:41:50|382.13|376.73|382.06|376.66|382.13|376.73|382.05|376.65|16
1641660120000|2022-01-08 16:42:00|382.05|376.65|381.89|376.49|382.06|376.66|381.89|376.49|17
1641660130000|2022-01-08 16:42:10|381.87|376.47|381.75|376.35|381.88|376.48|381.67|376.27|18
1641660140000|2022-01-08 16:42:20|381.73|376.33|381.9|376.5|381.9|376.5|381.73|376.33|15
1641660150000|2022-01-08 16:42:30|381.89|376.49|381.76|376.36|381.9|376.5|381.76|376.36|20
1641660160000|2022-01-08 16:42:40|381.77|376.37|381.77|376.37|381.87|376.47|381.76|376.36|26
1641660170000|2022-01-08 16:42:50|381.76|376.36|381.55|376.15|381.76|376.36|381.53|376.13|20
1641660180000|2022-01-08 16:43:00|381.54|376.14|381.6|376.2|381.6|376.2|381.48|376.08|17
1641660190000|2022-01-08 16:43:10|381.59|376.19|381.74|376.34|381.82|376.42|381.59|376.19|24
1641660200000|2022-01-08 16:43:20|381.77|376.37|381.64|376.24|381.77|376.37|381.64|376.24|19
1641660210000|2022-01-08 16:43:30|381.66|376.26|381.68|376.28|381.7|376.3|381.66|376.26|16
1641660220000|2022-01-08 16:43:40|381.67|376.27|381.58|376.18|381.68|376.28|381.58|376.18|18
1641660230000|2022-01-08 16:43:50|381.6|376.2|381.17|375.77|381.6|376.2|381.16|375.76|19
1641660240000|2022-01-08 16:44:00|381.18|375.78|381.04|375.64|381.22|375.82|381.04|375.64|19
1641660250000|2022-01-08 16:44:10|380.99|375.59|381.12|375.72|381.12|375.72|380.91|375.51|28
1641660260000|2022-01-08 16:44:20|381.11|375.71|381.08|375.68|381.12|375.72|381.08|375.68|12
1641660270000|2022-01-08 16:44:30|381.09|375.69|381.2|375.8|381.22|375.82|381.08|375.68|14
1641660280000|2022-01-08 16:44:40|381.21|375.81|381.43|376.03|381.43|376.03|381.21|375.81|19
1641660290000|2022-01-08 16:44:50|381.48|376.08|381.66|376.26|381.67|376.27|381.48|376.08|19
1641660300000|2022-01-08 16:45:00|381.65|376.25|381.52|376.12|381.67|376.27|381.52|376.12|20
1641660310000|2022-01-08 16:45:10|381.49|376.09|381.34|375.94|381.49|376.09|381.3|375.9|23
1641660320000|2022-01-08 16:45:20|381.35|375.95|381.5|376.1|381.51|376.11|381.33|375.93|19
1641660330000|2022-01-08 16:45:30|381.51|376.11|381.53|376.13|381.57|376.17|381.51|376.11|16
1641660340000|2022-01-08 16:45:40|381.54|376.14|381.66|376.26|381.66|376.26|381.54|376.14|14
1641660350000|2022-01-08 16:45:50|381.65|376.25|381.51|376.11|381.67|376.27|381.51|376.11|21
1641660360000|2022-01-08 16:46:00|381.52|376.12|381.45|376.05|381.54|376.14|381.45|376.05|14
1641660370000|2022-01-08 16:46:10|381.44|376.04|381.65|376.25|381.68|376.28|381.44|376.04|16
1641660380000|2022-01-08 16:46:20|381.68|376.28|381.76|376.36|381.8|376.4|381.67|376.27|16
1641660390000|2022-01-08 16:46:30|381.77|376.37|381.81|376.41|381.81|376.41|381.69|376.29|25
1641660400000|2022-01-08 16:46:40|381.8|376.4|381.72|376.32|381.8|376.4|381.72|376.32|22
1641660410000|2022-01-08 16:46:50|381.71|376.31|381.58|376.18|381.71|376.31|381.58|376.18|11
1641660420000|2022-01-08 16:47:00|381.57|376.17|381.41|376.01|381.59|376.19|381.39|375.99|20
1641660430000|2022-01-08 16:47:10|381.42|376.02|381.43|376.03|381.48|376.08|381.42|376.02|23
1641660440000|2022-01-08 16:47:20|381.45|376.05|381.44|376.04|381.46|376.06|381.39|375.99|15
1641660450000|2022-01-08 16:47:30|381.43|376.03|381.59|376.19|381.6|376.2|381.42|376.02|22
1641660460000|2022-01-08 16:47:40|381.57|376.17|381.48|376.08|381.57|376.17|381.47|376.07|18
1641660470000|2022-01-08 16:47:50|381.47|376.07|381.47|376.07|381.55|376.15|381.46|376.06|17
1641660480000|2022-01-08 16:48:00|381.46|376.06|381.44|376.04|381.47|376.07|381.44|376.04|11
1641660490000|2022-01-08 16:48:10|381.42|376.02|380.98|375.58|381.42|376.02|380.98|375.58|28
1641660500000|2022-01-08 16:48:20|380.94|375.54|380.83|375.43|380.97|375.57|380.8|375.4|25
1641660510000|2022-01-08 16:48:30|380.84|375.44|381.09|375.69|381.09|375.69|380.84|375.44|22
1641660520000|2022-01-08 16:48:40|381.08|375.68|381.08|375.68|381.09|375.69|381.07|375.67|9
1641660530000|2022-01-08 16:48:50|381.09|375.69|381.11|375.71|381.11|375.71|381.06|375.66|11
1641660540000|2022-01-08 16:49:00|381.12|375.72|381.21|375.81|381.25|375.85|381.1|375.7|20
1641660550000|2022-01-08 16:49:10|381.23|375.83|381.39|375.99|381.39|375.99|381.2|375.8|19
1641660560000|2022-01-08 16:49:20|381.37|375.97|381.31|375.91|381.37|375.97|381.18|375.78|18
1641660570000|2022-01-08 16:49:30|381.3|375.9|381.26|375.86|381.31|375.91|381.24|375.84|7
1641660580000|2022-01-08 16:49:40|381.27|375.87|381.3|375.9|381.31|375.91|381.27|375.87|5
1641660590000|2022-01-08 16:49:50|381.29|375.89|381.29|375.89|381.31|375.91|381.29|375.89|9
1641660600000|2022-01-08 16:50:00|381.3|375.9|381.2|375.8|381.32|375.92|381.12|375.72|26
1641660610000|2022-01-08 16:50:10|381.17|375.77|381.23|375.83|381.23|375.83|381.06|375.66|32
1641660620000|2022-01-08 16:50:20|381.24|375.84|381.32|375.92|381.38|375.98|381.23|375.83|18
1641660630000|2022-01-08 16:50:30|381.31|375.91|381.34|375.94|381.34|375.94|381.26|375.86|16
1641660640000|2022-01-08 16:50:40|381.35|375.95|381.39|375.99|381.39|375.99|381.29|375.89|14
1641660650000|2022-01-08 16:50:50|381.42|376.02|381.4|376|381.51|376.11|381.39|375.99|19
1641660660000|2022-01-08 16:51:00|381.39|375.99|381.55|376.15|381.56|376.16|381.39|375.99|16
1641660670000|2022-01-08 16:51:10|381.53|376.13|381.47|376.07|381.54|376.14|381.47|376.07|21
1641660680000|2022-01-08 16:51:20|381.49|376.09|381.52|376.12|381.54|376.14|381.47|376.07|18
1641660690000|2022-01-08 16:51:30|381.55|376.15|381.62|376.22|381.62|376.22|381.53|376.13|11
1641660700000|2022-01-08 16:51:40|381.61|376.21|381.58|376.18|381.61|376.21|381.53|376.13|15
1641660710000|2022-01-08 16:51:50|381.59|376.19|381.61|376.21|381.64|376.24|381.59|376.19|15
1641660720000|2022-01-08 16:52:00|381.62|376.22|381.54|376.14|381.62|376.22|381.52|376.12|14
1641660730000|2022-01-08 16:52:10|381.53|376.13|381.57|376.17|381.59|376.19|381.53|376.13|12
1641660740000|2022-01-08 16:52:20|381.58|376.18|381.6|376.2|381.62|376.22|381.52|376.12|15
1641660750000|2022-01-08 16:52:30|381.59|376.19|381.66|376.26|381.68|376.28|381.58|376.18|13
1641660760000|2022-01-08 16:52:40|381.65|376.25|381.65|376.25|381.65|376.25|381.65|376.25|1
1641660770000|2022-01-08 16:52:50|381.66|376.26|381.88|376.48|381.91|376.51|381.66|376.26|18
1641660780000|2022-01-08 16:53:00|381.89|376.49|382.03|376.63|382.04|376.64|381.89|376.49|17
1641660790000|2022-01-08 16:53:10|382.04|376.64|382.12|376.72|382.12|376.72|382.02|376.62|9
1641660800000|2022-01-08 16:53:20|382.13|376.73|381.92|376.52|382.13|376.73|381.92|376.52|19
1641660810000|2022-01-08 16:53:30|381.91|376.51|381.83|376.43|381.91|376.51|381.83|376.43|11
1641660820000|2022-01-08 16:53:40|381.84|376.44|381.87|376.47|381.89|376.49|381.82|376.42|11
1641660830000|2022-01-08 16:53:50|381.86|376.46|381.83|376.43|381.87|376.47|381.83|376.43|11
1641660840000|2022-01-08 16:54:00|381.84|376.44|381.83|376.43|381.84|376.44|381.83|376.43|2
1641660850000|2022-01-08 16:54:10|381.84|376.44|381.57|376.17|381.84|376.44|381.57|376.17|20
1641660860000|2022-01-08 16:54:20|381.55|376.15|381.3|375.9|381.55|376.15|381.3|375.9|25
1641660870000|2022-01-08 16:54:30|381.29|375.89|381.22|375.82|381.29|375.89|381.22|375.82|8
1641660880000|2022-01-08 16:54:40|381.21|375.81|381.24|375.84|381.24|375.84|381.17|375.77|15
1641660890000|2022-01-08 16:54:50|381.23|375.83|381.37|375.97|381.39|375.99|381.23|375.83|19
1641660900000|2022-01-08 16:55:00|381.38|375.98|381.31|375.91|381.38|375.98|381.31|375.91|17
1641660910000|2022-01-08 16:55:10|381.32|375.92|381.27|375.87|381.36|375.96|381.27|375.87|21
1641660920000|2022-01-08 16:55:20|381.28|375.88|381.13|375.73|381.28|375.88|381.13|375.73|14
1641660930000|2022-01-08 16:55:30|381.14|375.74|381.23|375.83|381.23|375.83|381.13|375.73|18
1641660940000|2022-01-08 16:55:40|381.22|375.82|381.31|375.91|381.32|375.92|381.22|375.82|16
1641660950000|2022-01-08 16:55:50|381.32|375.92|381.44|376.04|381.48|376.08|381.31|375.91|14
1641660960000|2022-01-08 16:56:00|381.46|376.06|381.46|376.06|381.46|376.06|381.44|376.04|11
1641660970000|2022-01-08 16:56:10|381.45|376.05|381.42|376.02|381.45|376.05|381.4|376|9
1641660980000|2022-01-08 16:56:20|381.43|376.03|381.51|376.11|381.51|376.11|381.4|376|13
1641660990000|2022-01-08 16:56:30|381.52|376.12|381.47|376.07|381.63|376.23|381.47|376.07|19
1641661000000|2022-01-08 16:56:40|381.48|376.08|381.61|376.21|381.62|376.22|381.48|376.08|19
1641661010000|2022-01-08 16:56:50|381.62|376.22|381.61|376.21|381.64|376.24|381.61|376.21|8
1641661020000|2022-01-08 16:57:00|381.6|376.2|381.54|376.14|381.6|376.2|381.54|376.14|10
1641661030000|2022-01-08 16:57:10|381.53|376.13|380.53|375.13|381.53|376.13|380.53|375.13|29
1641661040000|2022-01-08 16:57:20|380.52|375.12|380.38|374.98|380.59|375.19|380.38|374.98|30
1641661050000|2022-01-08 16:57:30|380.36|374.96|380.41|375.01|380.47|375.07|380.35|374.95|15
1641661060000|2022-01-08 16:57:40|380.42|375.02|380.46|375.06|380.48|375.08|380.41|375.01|18
1641661070000|2022-01-08 16:57:50|380.45|375.05|380.41|375.01|380.45|375.05|380.41|375.01|12
1641661080000|2022-01-08 16:58:00|380.45|375.05|380.46|375.06|380.52|375.12|380.43|375.03|17
1641661090000|2022-01-08 16:58:10|380.45|375.05|380.29|374.89|380.45|375.05|380.29|374.89|19
1641661100000|2022-01-08 16:58:20|380.28|374.88|379.63|374.23|380.28|374.88|379.55|374.15|28
1641661110000|2022-01-08 16:58:30|379.68|374.28|380.09|374.69|380.23|374.83|379.68|374.28|32
1641661120000|2022-01-08 16:58:40|380.1|374.7|380.31|374.91|380.31|374.91|380.1|374.7|23
1641661130000|2022-01-08 16:58:50|380.33|374.93|380.04|374.64|380.33|374.93|380.04|374.64|23
1641661140000|2022-01-08 16:59:00|380.05|374.65|380.1|374.7|380.23|374.83|380.02|374.62|27
1641661150000|2022-01-08 16:59:10|380.12|374.72|380.1|374.7|380.25|374.85|380.09|374.69|24
1641661160000|2022-01-08 16:59:20|380.11|374.71|380.21|374.81|380.22|374.82|380.09|374.69|18
1641661170000|2022-01-08 16:59:30|380.23|374.83|380.32|374.92|380.43|375.03|380.23|374.83|22
1641661180000|2022-01-08 16:59:40|380.33|374.93|380.19|374.79|380.34|374.94|380.19|374.79|24
1641661190000|2022-01-08 16:59:50|380.12|374.72|380.36|374.96|380.37|374.97|380.06|374.66|26
1641661200000|2022-01-08 17:00:00|380.32|374.92|379.81|374.41|380.32|374.92|379.81|374.41|28
1641661210000|2022-01-08 17:00:10|379.8|374.4|379.9|374.5|380.01|374.61|379.79|374.39|25
1641661220000|2022-01-08 17:00:20|379.91|374.51|379.93|374.53|379.93|374.53|379.89|374.49|17
1641661230000|2022-01-08 17:00:30|379.91|374.51|380.3|374.9|380.3|374.9|379.89|374.49|32
1641661240000|2022-01-08 17:00:40|380.27|374.87|380.37|374.97|380.39|374.99|380.27|374.87|18
1641661250000|2022-01-08 17:00:50|380.38|374.98|380.75|375.35|380.75|375.35|380.38|374.98|21
1641661260000|2022-01-08 17:01:00|380.73|375.33|380.71|375.31|380.74|375.34|380.66|375.26|21
1641661270000|2022-01-08 17:01:10|380.7|375.3|380.8|375.4|380.83|375.43|380.66|375.26|17
1641661280000|2022-01-08 17:01:20|380.79|375.39|380.69|375.29|380.79|375.39|380.68|375.28|7
1641661290000|2022-01-08 17:01:30|380.72|375.32|380.91|375.51|380.91|375.51|380.72|375.32|15
1641661300000|2022-01-08 17:01:40|380.96|375.56|380.86|375.46|381.03|375.63|380.86|375.46|18
1641661310000|2022-01-08 17:01:50|380.88|375.48|380.42|375.02|380.93|375.53|380.42|375.02|29
1641661320000|2022-01-08 17:02:00|380.41|375.01|380.44|375.04|380.49|375.09|380.36|374.96|26
1641661330000|2022-01-08 17:02:10|380.43|375.03|380.58|375.18|380.6|375.2|380.24|374.84|35
1641661340000|2022-01-08 17:02:20|380.55|375.15|380.55|375.15|380.63|375.23|380.54|375.14|22
1641661350000|2022-01-08 17:02:30|380.56|375.16|380.53|375.13|380.56|375.16|380.53|375.13|10
1641661360000|2022-01-08 17:02:40|380.55|375.15|380.59|375.19|380.64|375.24|380.52|375.12|17
1641661370000|2022-01-08 17:02:50|380.58|375.18|380.8|375.4|380.8|375.4|380.58|375.18|11
1641661380000|2022-01-08 17:03:00|380.79|375.39|380.69|375.29|380.8|375.4|380.69|375.29|15
1641661390000|2022-01-08 17:03:10|380.7|375.3|380.69|375.29|380.7|375.3|380.37|374.97|30
1641661400000|2022-01-08 17:03:20|380.7|375.3|379.68|374.28|380.72|375.32|379.68|374.28|31
1641661410000|2022-01-08 17:03:30|379.62|374.22|380.11|374.71|380.21|374.81|379.62|374.22|31
1641661420000|2022-01-08 17:03:40|380.08|374.68|380.03|374.63|380.08|374.68|379.81|374.41|30
1641661430000|2022-01-08 17:03:50|379.99|374.59|380.11|374.71|380.18|374.78|379.99|374.59|27
1641661440000|2022-01-08 17:04:00|380.12|374.72|380.15|374.75|380.19|374.79|380.11|374.71|25
1641661450000|2022-01-08 17:04:10|380.16|374.76|380.12|374.72|380.32|374.92|380.12|374.72|26
1641661460000|2022-01-08 17:04:20|380.11|374.71|380.33|374.93|380.33|374.93|380.04|374.64|22
1641661470000|2022-01-08 17:04:30|380.32|374.92|380.25|374.85|380.36|374.96|380.22|374.82|21
1641661480000|2022-01-08 17:04:40|380.26|374.86|380.33|374.93|380.33|374.93|380.25|374.85|19
1641661490000|2022-01-08 17:04:50|380.39|374.99|380.25|374.85|380.42|375.02|380.21|374.81|22
1641661500000|2022-01-08 17:05:00|380.24|374.84|380.4|375|380.4|375|380.11|374.71|25
1641661510000|2022-01-08 17:05:10|380.55|375.15|380.9|375.5|380.91|375.51|380.55|375.15|26
1641661520000|2022-01-08 17:05:20|380.89|375.49|380.84|375.44|380.89|375.49|380.8|375.4|24
1641661530000|2022-01-08 17:05:30|380.85|375.45|380.75|375.35|380.85|375.45|380.75|375.35|13
1641661540000|2022-01-08 17:05:40|380.76|375.36|380.83|375.43|380.83|375.43|380.74|375.34|15
1641661550000|2022-01-08 17:05:50|380.85|375.45|380.95|375.55|380.95|375.55|380.85|375.45|18
1641661560000|2022-01-08 17:06:00|380.94|375.54|380.88|375.48|380.95|375.55|380.86|375.46|13
1641661570000|2022-01-08 17:06:10|380.89|375.49|380.62|375.22|380.89|375.49|380.54|375.14|26
1641661580000|2022-01-08 17:06:20|380.65|375.25|380.67|375.27|380.68|375.28|380.61|375.21|19
1641661590000|2022-01-08 17:06:30|380.72|375.32|380.85|375.45|380.89|375.49|380.72|375.32|24
1641661600000|2022-01-08 17:06:40|380.83|375.43|380.84|375.44|380.86|375.46|380.82|375.42|17
1641661610000|2022-01-08 17:06:50|380.83|375.43|380.73|375.33|380.84|375.44|380.7|375.3|22
1641661620000|2022-01-08 17:07:00|380.72|375.32|380.67|375.27|380.72|375.32|380.57|375.17|21
1641661630000|2022-01-08 17:07:10|380.68|375.28|380.67|375.27|380.75|375.35|380.67|375.27|11
1641661640000|2022-01-08 17:07:20|380.66|375.26|380.25|374.85|380.67|375.27|380.24|374.84|22
1641661650000|2022-01-08 17:07:30|380.26|374.86|380.55|375.15|380.55|375.15|380.26|374.86|21
1641661660000|2022-01-08 17:07:40|380.52|375.12|380.44|375.04|380.52|375.12|380.39|374.99|28
1641661670000|2022-01-08 17:07:50|380.45|375.05|380.39|374.99|380.45|375.05|380.39|374.99|14
1641661680000|2022-01-08 17:08:00|380.38|374.98|380.41|375.01|380.43|375.03|380.36|374.96|17
1641661690000|2022-01-08 17:08:10|380.4|375|380.29|374.89|380.45|375.05|380.29|374.89|18
1641661700000|2022-01-08 17:08:20|380.28|374.88|380.34|374.94|380.36|374.96|380.22|374.82|21
1641661710000|2022-01-08 17:08:30|380.31|374.91|380.25|374.85|380.31|374.91|380.25|374.85|13
1641661720000|2022-01-08 17:08:40|380.26|374.86|380.28|374.88|380.31|374.91|380.24|374.84|23
1641661730000|2022-01-08 17:08:50|380.29|374.89|380.43|375.03|380.43|375.03|380.28|374.88|15
1641661740000|2022-01-08 17:09:00|380.44|375.04|380.39|374.99|380.45|375.05|380.34|374.94|20
1641661750000|2022-01-08 17:09:10|380.38|374.98|380.42|375.02|380.42|375.02|380.37|374.97|6
1641661760000|2022-01-08 17:09:20|380.43|375.03|380.54|375.14|380.54|375.14|380.43|375.03|11
1641661770000|2022-01-08 17:09:30|380.55|375.15|380.69|375.29|380.76|375.36|380.55|375.15|25
1641661780000|2022-01-08 17:09:40|380.7|375.3|380.51|375.11|380.7|375.3|380.51|375.11|21
1641661790000|2022-01-08 17:09:50|380.5|375.1|379.7|374.3|380.52|375.12|379.7|374.3|32
1641661800000|2022-01-08 17:10:00|379.72|374.32|379.71|374.31|379.76|374.36|379.64|374.24|21
1641661810000|2022-01-08 17:10:10|379.69|374.29|379.75|374.35|379.75|374.35|379.67|374.27|14
1641661820000|2022-01-08 17:10:20|379.76|374.36|379.6|374.2|379.76|374.36|379.59|374.19|28
1641661830000|2022-01-08 17:10:30|379.61|374.21|379.3|373.9|379.61|374.21|379.3|373.9|20
1641661840000|2022-01-08 17:10:40|379.31|373.91|379.32|373.92|379.32|373.92|379.13|373.73|23
1641661850000|2022-01-08 17:10:50|379.33|373.93|379.48|374.08|379.55|374.15|379.33|373.93|24
1641661860000|2022-01-08 17:11:00|379.39|373.99|379.34|373.94|379.41|374.01|379.34|373.94|14
1641661870000|2022-01-08 17:11:10|379.36|373.96|379.25|373.85|379.42|374.02|379.21|373.81|23
1641661880000|2022-01-08 17:11:20|379.23|373.83|379.19|373.79|379.23|373.83|379.18|373.78|13
1641661890000|2022-01-08 17:11:30|379.21|373.81|379|373.6|379.21|373.81|378.99|373.59|19
1641661900000|2022-01-08 17:11:40|379.01|373.61|379.17|373.77|379.22|373.82|379.01|373.61|20
1641661910000|2022-01-08 17:11:50|379.18|373.78|379.22|373.82|379.22|373.82|379.18|373.78|8
1641661920000|2022-01-08 17:12:00|379.21|373.81|379.18|373.78|379.22|373.82|379.18|373.78|7
1641661930000|2022-01-08 17:12:10|379.17|373.77|379.31|373.91|379.32|373.92|379.17|373.77|11
1641661940000|2022-01-08 17:12:20|379.29|373.89|379.24|373.84|379.29|373.89|379.19|373.79|16
1641661950000|2022-01-08 17:12:30|379.23|373.83|379.17|373.77|379.23|373.83|379.16|373.76|7
1641661960000|2022-01-08 17:12:40|379.18|373.78|379.16|373.76|379.21|373.81|379.16|373.76|14
1641661970000|2022-01-08 17:12:50|379.14|373.74|378.78|373.38|379.15|373.75|378.74|373.34|24
1641661980000|2022-01-08 17:13:00|378.79|373.39|378.9|373.5|378.96|373.56|378.79|373.39|25
1641661990000|2022-01-08 17:13:10|378.89|373.49|378.86|373.46|378.94|373.54|378.85|373.45|18
1641662000000|2022-01-08 17:13:20|378.85|373.45|378.84|373.44|378.87|373.47|378.83|373.43|15
1641662010000|2022-01-08 17:13:30|378.85|373.45|378.87|373.47|378.89|373.49|378.84|373.44|8
1641662020000|2022-01-08 17:13:40|378.86|373.46|378.74|373.34|378.87|373.47|378.74|373.34|14
1641662030000|2022-01-08 17:13:50|378.73|373.33|378.83|373.43|378.84|373.44|378.73|373.33|10
1641662040000|2022-01-08 17:14:00|378.85|373.45|378.85|373.45|378.88|373.48|378.84|373.44|10
1641662050000|2022-01-08 17:14:10|378.84|373.44|379.08|373.68|379.1|373.7|378.84|373.44|19
1641662060000|2022-01-08 17:14:20|379.1|373.7|379.14|373.74|379.33|373.93|379.1|373.7|25
1641662070000|2022-01-08 17:14:30|379.13|373.73|379.29|373.89|379.3|373.9|379.12|373.72|27
1641662080000|2022-01-08 17:14:40|379.28|373.88|379.19|373.79|379.28|373.88|379.18|373.78|17
1641662090000|2022-01-08 17:14:50|379.2|373.8|379.08|373.68|379.2|373.8|379.07|373.67|17
1641662100000|2022-01-08 17:15:00|379.07|373.67|379.16|373.76|379.17|373.77|379.07|373.67|18
1641662110000|2022-01-08 17:15:10|379.15|373.75|379.25|373.85|379.25|373.85|379.14|373.74|15
1641662120000|2022-01-08 17:15:20|379.24|373.84|379.34|373.94|379.34|373.94|379.19|373.79|22
1641662130000|2022-01-08 17:15:30|379.36|373.96|379.47|374.07|379.53|374.13|379.34|373.94|17
1641662140000|2022-01-08 17:15:40|379.48|374.08|379.59|374.19|379.61|374.21|379.48|374.08|20
1641662150000|2022-01-08 17:15:50|379.58|374.18|379.62|374.22|379.79|374.39|379.58|374.18|23
1641662160000|2022-01-08 17:16:00|379.63|374.23|379.71|374.31|379.71|374.31|379.62|374.22|12
1641662170000|2022-01-08 17:16:10|379.69|374.29|380.12|374.72|380.12|374.72|379.69|374.29|15
1641662180000|2022-01-08 17:16:20|380.11|374.71|380.06|374.66|380.13|374.73|380.05|374.65|19
1641662190000|2022-01-08 17:16:30|380.05|374.65|380.06|374.66|380.11|374.71|379.94|374.54|23
1641662200000|2022-01-08 17:16:40|380.07|374.67|379.91|374.51|380.07|374.67|379.87|374.47|19
1641662210000|2022-01-08 17:16:50|379.92|374.52|379.99|374.59|380|374.6|379.92|374.52|14
1641662220000|2022-01-08 17:17:00|380|374.6|380|374.6|380.07|374.67|380|374.6|15
1641662230000|2022-01-08 17:17:10|380.01|374.61|380.04|374.64|380.05|374.65|380|374.6|17
1641662240000|2022-01-08 17:17:20|380.03|374.63|380.07|374.67|380.07|374.67|380.01|374.61|16
1641662250000|2022-01-08 17:17:30|380.06|374.66|380.16|374.76|380.16|374.76|380.06|374.66|26
1641662260000|2022-01-08 17:17:40|380.17|374.77|380.39|374.99|380.41|375.01|380.13|374.73|28
1641662270000|2022-01-08 17:17:50|380.4|375|380.4|375|380.42|375.02|380.38|374.98|19
1641662280000|2022-01-08 17:18:00|380.39|374.99|380.46|375.06|380.46|375.06|380.39|374.99|11
1641662290000|2022-01-08 17:18:10|380.47|375.07|380.62|375.22|380.62|375.22|380.44|375.04|22
1641662300000|2022-01-08 17:18:20|380.61|375.21|380.64|375.24|380.65|375.25|380.59|375.19|24
1641662310000|2022-01-08 17:18:30|380.62|375.22|380.55|375.15|380.62|375.22|380.53|375.13|19
1641662320000|2022-01-08 17:18:40|380.56|375.16|380.48|375.08|380.59|375.19|380.47|375.07|12
1641662330000|2022-01-08 17:18:50|380.47|375.07|380.29|374.89|380.47|375.07|380.28|374.88|20
1641662340000|2022-01-08 17:19:00|380.28|374.88|380.27|374.87|380.31|374.91|380.27|374.87|10
1641662350000|2022-01-08 17:19:10|380.26|374.86|380.26|374.86|380.27|374.87|380.26|374.86|3
1641662360000|2022-01-08 17:19:20|380.27|374.87|380.51|375.11|380.52|375.12|380.24|374.84|18
1641662370000|2022-01-08 17:19:30|380.5|375.1|380.41|375.01|380.51|375.11|380.38|374.98|21
1641662380000|2022-01-08 17:19:40|380.4|375|380.35|374.95|380.42|375.02|380.35|374.95|18
1641662390000|2022-01-08 17:19:50|380.36|374.96|380.38|374.98|380.39|374.99|380.35|374.95|8
1641662400000|2022-01-08 17:20:00|380.39|374.99|380.42|375.02|380.47|375.07|380.39|374.99|13
1641662410000|2022-01-08 17:20:10|380.41|375.01|380.3|374.9|380.41|375.01|380.29|374.89|19
1641662420000|2022-01-08 17:20:20|380.29|374.89|380.21|374.81|380.29|374.89|380.19|374.79|9
1641662430000|2022-01-08 17:20:30|380.22|374.82|380.24|374.84|380.27|374.87|380.21|374.81|12
1641662440000|2022-01-08 17:20:40|380.25|374.85|380.3|374.9|380.32|374.92|380.21|374.81|15
1641662450000|2022-01-08 17:20:50|380.29|374.89|380.27|374.87|380.29|374.89|380.25|374.85|10
1641662460000|2022-01-08 17:21:00|380.26|374.86|380.11|374.71|380.27|374.87|380.11|374.71|19
1641662470000|2022-01-08 17:21:10|380.1|374.7|379.92|374.52|380.11|374.71|379.91|374.51|12
1641662480000|2022-01-08 17:21:20|379.93|374.53|379.95|374.55|379.99|374.59|379.91|374.51|21
1641662490000|2022-01-08 17:21:30|379.94|374.54|379.93|374.53|379.94|374.54|379.92|374.52|5
1641662500000|2022-01-08 17:21:40|379.92|374.52|379.87|374.47|379.92|374.52|379.87|374.47|7
1641662510000|2022-01-08 17:21:50|379.88|374.48|379.79|374.39|379.88|374.48|379.79|374.39|7
1641662520000|2022-01-08 17:22:00|379.8|374.4|379.52|374.12|379.8|374.4|379.52|374.12|16
1641662530000|2022-01-08 17:22:10|379.53|374.13|379.31|373.91|379.53|374.13|379.27|373.87|19
1641662540000|2022-01-08 17:22:20|379.36|373.96|379.52|374.12|379.53|374.13|379.36|373.96|26
1641662550000|2022-01-08 17:22:30|379.51|374.11|379.47|374.07|379.51|374.11|379.47|374.07|8
1641662560000|2022-01-08 17:22:40|379.46|374.06|379.45|374.05|379.46|374.06|379.45|374.05|4
1641662570000|2022-01-08 17:22:50|379.46|374.06|379.41|374.01|379.46|374.06|379.41|374.01|13
1641662580000|2022-01-08 17:23:00|379.42|374.02|379.29|373.89|379.42|374.02|379.25|373.85|19
1641662590000|2022-01-08 17:23:10|379.28|373.88|379.43|374.03|379.44|374.04|379.28|373.88|21
1641662600000|2022-01-08 17:23:20|379.44|374.04|379.37|373.97|379.44|374.04|379.35|373.95|16
1641662610000|2022-01-08 17:23:30|379.35|373.95|379.36|373.96|379.37|373.97|379.35|373.95|4
1641662620000|2022-01-08 17:23:40|379.37|373.97|379.35|373.95|379.37|373.97|379.35|373.95|11
1641662630000|2022-01-08 17:23:50|379.34|373.94|379.34|373.94|379.35|373.95|379.33|373.93|7
1641662640000|2022-01-08 17:24:00|379.33|373.93|379.33|373.93|379.34|373.94|379.32|373.92|7
1641662650000|2022-01-08 17:24:10|379.32|373.92|379.33|373.93|379.34|373.94|379.32|373.92|6
1641662660000|2022-01-08 17:24:20|379.32|373.92|379.45|374.05|379.46|374.06|379.31|373.91|20
1641662670000|2022-01-08 17:24:30|379.46|374.06|379.65|374.25|379.66|374.26|379.46|374.06|16
1641662680000|2022-01-08 17:24:40|379.66|374.26|379.61|374.21|379.68|374.28|379.6|374.2|21
1641662690000|2022-01-08 17:24:50|379.62|374.22|379.62|374.22|379.63|374.23|379.6|374.2|14
1641662700000|2022-01-08 17:25:00|379.61|374.21|379.66|374.26|379.66|374.26|379.6|374.2|16
1641662710000|2022-01-08 17:25:10|379.67|374.27|379.92|374.52|379.92|374.52|379.66|374.26|14
1641662720000|2022-01-08 17:25:20|379.93|374.53|379.91|374.51|379.93|374.53|379.91|374.51|14
1641662730000|2022-01-08 17:25:30|379.93|374.53|380.25|374.85|380.25|374.85|379.9|374.5|17
1641662740000|2022-01-08 17:25:40|380.24|374.84|380.1|374.7|380.24|374.84|380.1|374.7|12
1641662750000|2022-01-08 17:25:50|380.11|374.71|380|374.6|380.11|374.71|379.97|374.57|17
1641662760000|2022-01-08 17:26:00|379.99|374.59|379.92|374.52|380|374.6|379.9|374.5|12
1641662770000|2022-01-08 17:26:10|379.91|374.51|379.99|374.59|379.99|374.59|379.9|374.5|15
1641662780000|2022-01-08 17:26:20|380.05|374.65|380.08|374.68|380.1|374.7|380.05|374.65|10
1641662790000|2022-01-08 17:26:30|380.07|374.67|380.14|374.74|380.14|374.74|380.07|374.67|11
1641662800000|2022-01-08 17:26:40|380.13|374.73|380.11|374.71|380.15|374.75|380.1|374.7|18
1641662810000|2022-01-08 17:26:50|380.1|374.7|380.12|374.72|380.12|374.72|380.1|374.7|7
1641662820000|2022-01-08 17:27:00|380.11|374.71|380.09|374.69|380.11|374.71|380.08|374.68|7
1641662830000|2022-01-08 17:27:10|380.1|374.7|380.09|374.69|380.11|374.71|380.08|374.68|11
1641662840000|2022-01-08 17:27:20|380.08|374.68|380.09|374.69|380.11|374.71|380.08|374.68|16
1641662850000|2022-01-08 17:27:30|380.1|374.7|379.97|374.57|380.11|374.71|379.97|374.57|18
1641662870000|2022-01-08 17:27:50|379.96|374.56|379.64|374.24|379.98|374.58|379.63|374.23|22
1641662880000|2022-01-08 17:28:00|379.61|374.21|379.69|374.29|379.76|374.36|379.6|374.2|21
1641662890000|2022-01-08 17:28:10|379.7|374.3|379.81|374.41|379.82|374.42|379.7|374.3|16
1641662900000|2022-01-08 17:28:20|379.8|374.4|379.81|374.41|379.86|374.46|379.78|374.38|16
1641662910000|2022-01-08 17:28:30|379.82|374.42|379.8|374.4|379.83|374.43|379.8|374.4|9
1641662920000|2022-01-08 17:28:40|379.79|374.39|379.79|374.39|379.8|374.4|379.78|374.38|5
1641662930000|2022-01-08 17:28:50|379.78|374.38|379.77|374.37|379.78|374.38|379.77|374.37|4
1641662940000|2022-01-08 17:29:00|379.76|374.36|379.7|374.3|379.77|374.37|379.7|374.3|16
1641662950000|2022-01-08 17:29:10|379.71|374.31|379.41|374.01|379.72|374.32|379.39|373.99|19
1641662960000|2022-01-08 17:29:20|379.36|373.96|379.38|373.98|379.38|373.98|379.35|373.95|11
1641662970000|2022-01-08 17:29:30|379.37|373.97|379.46|374.06|379.48|374.08|379.37|373.97|21
1641662980000|2022-01-08 17:29:40|379.47|374.07|379.56|374.16|379.57|374.17|379.47|374.07|15
1641662990000|2022-01-08 17:29:50|379.55|374.15|379.55|374.15|379.56|374.16|379.55|374.15|3
1641663000000|2022-01-08 17:30:00|379.54|374.14|379.54|374.14|379.56|374.16|379.54|374.14|5
1641663010000|2022-01-08 17:30:10|379.53|374.13|379.53|374.13|379.54|374.14|379.53|374.13|3
1641663020000|2022-01-08 17:30:20|379.52|374.12|379.2|373.8|379.55|374.15|379.2|373.8|20
1641663030000|2022-01-08 17:30:30|379.15|373.75|379.25|373.85|379.25|373.85|379.05|373.65|30
1641663040000|2022-01-08 17:30:40|379.27|373.87|379.28|373.88|379.29|373.89|379.26|373.86|14
1641663050000|2022-01-08 17:30:50|379.29|373.89|379.32|373.92|379.32|373.92|379.29|373.89|14
1641663060000|2022-01-08 17:31:00|379.33|373.93|379.21|373.81|379.33|373.93|379.2|373.8|8
1641663070000|2022-01-08 17:31:10|379.19|373.79|378.9|373.5|379.19|373.79|378.88|373.48|25
1641663080000|2022-01-08 17:31:20|378.91|373.51|379.05|373.65|379.07|373.67|378.9|373.5|17
1641663090000|2022-01-08 17:31:30|379.04|373.64|379.04|373.64|379.06|373.66|379.03|373.63|8
1641663100000|2022-01-08 17:31:40|379.02|373.62|379.16|373.76|379.17|373.77|379.02|373.62|21
1641663110000|2022-01-08 17:31:50|379.17|373.77|379.2|373.8|379.2|373.8|379.1|373.7|17
1641663120000|2022-01-08 17:32:00|379.19|373.79|379.07|373.67|379.19|373.79|379.06|373.66|21
1641663130000|2022-01-08 17:32:10|379.08|373.68|379.11|373.71|379.11|373.71|379.04|373.64|17
1641663140000|2022-01-08 17:32:20|379.12|373.72|379.11|373.71|379.13|373.73|379.09|373.69|12
1641663150000|2022-01-08 17:32:30|379.1|373.7|379.12|373.72|379.13|373.73|379.1|373.7|9
1641663160000|2022-01-08 17:32:40|379.11|373.71|378.96|373.56|379.11|373.71|378.96|373.56|20
1641663170000|2022-01-08 17:32:50|378.93|373.53|378.8|373.4|378.94|373.54|378.8|373.4|17
1641663180000|2022-01-08 17:33:00|378.79|373.39|378.79|373.39|378.89|373.49|378.78|373.38|18
1641663190000|2022-01-08 17:33:10|378.78|373.38|378.64|373.24|378.78|373.38|378.64|373.24|14
1641663200000|2022-01-08 17:33:20|378.59|373.19|378.3|372.9|378.59|373.19|378.27|372.87|25
1641663210000|2022-01-08 17:33:30|378.27|372.87|378.34|372.94|378.34|372.94|378.21|372.81|22
1641663220000|2022-01-08 17:33:40|378.33|372.93|378.53|373.13|378.54|373.14|378.31|372.91|23
1641663230000|2022-01-08 17:33:50|378.52|373.12|378.35|372.95|378.53|373.13|378.35|372.95|22
1641663240000|2022-01-08 17:34:00|378.37|372.97|378.36|372.96|378.37|372.97|378.29|372.89|19
1641663250000|2022-01-08 17:34:10|378.35|372.95|378.36|372.96|378.39|372.99|378.27|372.87|20
1641663260000|2022-01-08 17:34:20|378.37|372.97|378.33|372.93|378.4|373|378.33|372.93|15
1641663270000|2022-01-08 17:34:30|378.32|372.92|378.26|372.86|378.36|372.96|378.26|372.86|14
1641663280000|2022-01-08 17:34:40|378.24|372.84|378.21|372.81|378.24|372.84|378.11|372.71|19
1641663290000|2022-01-08 17:34:50|378.23|372.83|378.19|372.79|378.26|372.86|378.19|372.79|13
1641663300000|2022-01-08 17:35:00|378.2|372.8|378.21|372.81|378.23|372.83|378.19|372.79|11
1641663310000|2022-01-08 17:35:10|378.2|372.8|377.84|372.44|378.2|372.8|377.84|372.44|22
1641663320000|2022-01-08 17:35:20|377.83|372.43|377.19|371.79|377.85|372.45|377.19|371.79|26
1641663330000|2022-01-08 17:35:30|377.14|371.74|376.97|371.57|377.19|371.79|376.97|371.57|19
1641663340000|2022-01-08 17:35:40|376.96|371.56|377.11|371.71|377.23|371.83|376.95|371.55|26
1641663350000|2022-01-08 17:35:50|377.09|371.69|376.53|371.13|377.09|371.69|376.53|371.13|26
1641663360000|2022-01-08 17:36:00|376.54|371.14|376.96|371.56|376.96|371.56|376.49|371.09|27
1641663370000|2022-01-08 17:36:10|376.99|371.59|376.86|371.46|377.13|371.73|376.85|371.45|24
1641663380000|2022-01-08 17:36:20|376.87|371.47|377.03|371.63|377.15|371.75|376.87|371.47|26
1641663390000|2022-01-08 17:36:30|377.04|371.64|377.08|371.68|377.1|371.7|377|371.6|13
1641663400000|2022-01-08 17:36:40|377.07|371.67|376.97|371.57|377.1|371.7|376.97|371.57|20
1641663410000|2022-01-08 17:36:50|376.99|371.59|377.16|371.76|377.16|371.76|376.99|371.59|17
1641663420000|2022-01-08 17:37:00|377.14|371.74|376.87|371.47|377.14|371.74|376.87|371.47|20
1641663430000|2022-01-08 17:37:10|376.9|371.5|377.07|371.67|377.1|371.7|376.89|371.49|21
1641663440000|2022-01-08 17:37:20|377.08|371.68|377.16|371.76|377.19|371.79|377.08|371.68|24
1641663450000|2022-01-08 17:37:30|377.18|371.78|377.38|371.98|377.38|371.98|377.18|371.78|22
1641663460000|2022-01-08 17:37:40|377.39|371.99|377.65|372.25|377.74|372.34|377.39|371.99|28
1641663470000|2022-01-08 17:37:50|377.6|372.2|377.4|372|377.6|372.2|377.39|371.99|25
1641663480000|2022-01-08 17:38:00|377.39|371.99|377.24|371.84|377.42|372.02|377.22|371.82|25
1641663490000|2022-01-08 17:38:10|377.23|371.83|377.2|371.8|377.24|371.84|377.19|371.79|15
1641663500000|2022-01-08 17:38:20|377.21|371.81|377.14|371.74|377.23|371.83|377.14|371.74|16
1641663510000|2022-01-08 17:38:30|377.15|371.75|377.15|371.75|377.23|371.83|377.14|371.74|23
1641663520000|2022-01-08 17:38:40|377.17|371.77|376.97|371.57|377.19|371.79|376.97|371.57|18
1641663530000|2022-01-08 17:38:50|376.98|371.58|376.72|371.32|376.98|371.58|376.71|371.31|27
1641663540000|2022-01-08 17:39:00|376.71|371.31|376.64|371.24|376.72|371.32|376.64|371.24|19
1641663550000|2022-01-08 17:39:10|376.63|371.23|376.39|370.99|376.63|371.23|376.29|370.89|22
1641663560000|2022-01-08 17:39:20|376.38|370.98|376.72|371.32|376.72|371.32|376.36|370.96|25
1641663570000|2022-01-08 17:39:30|376.71|371.31|376.63|371.23|376.73|371.33|376.58|371.18|23
1641663580000|2022-01-08 17:39:40|376.65|371.25|376.95|371.55|376.95|371.55|376.65|371.25|19
1641663590000|2022-01-08 17:39:50|376.96|371.56|377.26|371.86|377.26|371.86|376.96|371.56|22
1641663600000|2022-01-08 17:40:00|377.3|371.9|377.34|371.94|377.34|371.94|377.3|371.9|12
1641663610000|2022-01-08 17:40:10|377.35|371.95|377.53|372.13|377.54|372.14|377.33|371.93|17
1641663620000|2022-01-08 17:40:20|377.57|372.17|377.58|372.18|377.62|372.22|377.32|371.92|27
1641663630000|2022-01-08 17:40:30|377.59|372.19|377.55|372.15|377.7|372.3|377.52|372.12|23
1641663640000|2022-01-08 17:40:40|377.54|372.14|377.44|372.04|377.55|372.15|377.44|372.04|23
1641663650000|2022-01-08 17:40:50|377.45|372.05|377.21|371.81|377.47|372.07|377.2|371.8|27
1641663660000|2022-01-08 17:41:00|377.2|371.8|376.91|371.51|377.2|371.8|376.91|371.51|20
1641663670000|2022-01-08 17:41:10|376.9|371.5|376.83|371.43|376.9|371.5|376.67|371.27|24
1641663680000|2022-01-08 17:41:20|376.87|371.47|376.93|371.53|377.01|371.61|376.84|371.44|19
1641663690000|2022-01-08 17:41:30|376.92|371.52|375.94|370.54|376.93|371.53|375.94|370.54|30
1641663700000|2022-01-08 17:41:40|375.89|370.49|375.19|369.79|375.91|370.51|375.17|369.77|25
1641663710000|2022-01-08 17:41:50|375.18|369.78|374.32|368.92|375.18|369.78|374.32|368.92|27
1641663720000|2022-01-08 17:42:00|374.28|368.88|374.7|369.3|374.71|369.31|373.74|368.34|36
1641663730000|2022-01-08 17:42:10|374.39|368.99|374.81|369.41|374.82|369.42|374.36|368.96|32
1641663740000|2022-01-08 17:42:20|374.8|369.4|374.12|368.72|374.8|369.4|374.07|368.67|28
1641663750000|2022-01-08 17:42:30|374.13|368.73|374.88|369.48|374.88|369.48|374.12|368.72|29
1641663760000|2022-01-08 17:42:40|374.92|369.52|375.43|370.03|375.43|370.03|374.92|369.52|29
1641663770000|2022-01-08 17:42:50|375.45|370.05|375.65|370.25|375.65|370.25|375.4|370|26
1641663780000|2022-01-08 17:43:00|375.64|370.24|375.74|370.34|375.74|370.34|375.62|370.22|24
1641663790000|2022-01-08 17:43:10|375.75|370.35|375.9|370.5|375.93|370.53|375.75|370.35|24
1641663800000|2022-01-08 17:43:20|375.91|370.51|375.78|370.38|375.91|370.51|375.71|370.31|25
1641663810000|2022-01-08 17:43:30|375.8|370.4|375.82|370.42|375.87|370.47|375.8|370.4|15
1641663820000|2022-01-08 17:43:40|375.81|370.41|375.82|370.42|375.82|370.42|375.6|370.2|21
1641663830000|2022-01-08 17:43:50|375.83|370.43|375.92|370.52|375.94|370.54|375.83|370.43|22
1641663840000|2022-01-08 17:44:00|375.93|370.53|376.01|370.61|376.04|370.64|375.92|370.52|14
1641663850000|2022-01-08 17:44:10|376|370.6|375.74|370.34|376.02|370.62|375.74|370.34|19
1641663860000|2022-01-08 17:44:20|375.73|370.33|375.61|370.21|375.77|370.37|375.61|370.21|21
1641663870000|2022-01-08 17:44:30|375.6|370.2|375.47|370.07|375.6|370.2|375.41|370.01|24
1641663880000|2022-01-08 17:44:40|375.52|370.12|375.64|370.24|375.65|370.25|375.52|370.12|22
1641663890000|2022-01-08 17:44:50|375.65|370.25|375.86|370.46|375.9|370.5|375.65|370.25|22
1641663900000|2022-01-08 17:45:00|375.88|370.48|376.46|371.06|376.46|371.06|375.81|370.41|30
1641663910000|2022-01-08 17:45:10|376.54|371.14|376.88|371.48|377.05|371.65|376.54|371.14|33
1641663920000|2022-01-08 17:45:20|376.9|371.5|377.2|371.8|377.22|371.82|376.89|371.49|26
1641663930000|2022-01-08 17:45:30|377.18|371.78|376.95|371.55|377.18|371.78|376.95|371.55|29
1641663940000|2022-01-08 17:45:40|376.93|371.53|376.93|371.53|377.01|371.61|376.86|371.46|25
1641663950000|2022-01-08 17:45:50|376.91|371.51|377.28|371.88|377.29|371.89|376.89|371.49|31
1641663960000|2022-01-08 17:46:00|377.27|371.87|377.26|371.86|377.32|371.92|377.24|371.84|20
1641663970000|2022-01-08 17:46:10|377.27|371.87|377.34|371.94|377.34|371.94|377.26|371.86|15
1641663980000|2022-01-08 17:46:20|377.33|371.93|377.37|371.97|377.48|372.08|377.29|371.89|24
1641663990000|2022-01-08 17:46:30|377.36|371.96|377.21|371.81|377.39|371.99|377.21|371.81|18
1641664000000|2022-01-08 17:46:40|377.2|371.8|377.08|371.68|377.23|371.83|377.07|371.67|26
1641664010000|2022-01-08 17:46:50|377.07|371.67|376.94|371.54|377.07|371.67|376.94|371.54|22
1641664020000|2022-01-08 17:47:00|376.93|371.53|376.87|371.47|376.94|371.54|376.74|371.34|31
1641664030000|2022-01-08 17:47:10|376.94|371.54|376.93|371.53|377.04|371.64|376.93|371.53|21
1641664040000|2022-01-08 17:47:20|376.89|371.49|376.87|371.47|376.89|371.49|376.78|371.38|24
1641664050000|2022-01-08 17:47:30|376.88|371.48|376.88|371.48|376.9|371.5|376.86|371.46|17
1641664060000|2022-01-08 17:47:40|376.87|371.47|376.46|371.06|376.87|371.47|376.46|371.06|28
1641664070000|2022-01-08 17:47:50|376.48|371.08|376.59|371.19|376.59|371.19|376.48|371.08|25
1641664080000|2022-01-08 17:48:00|376.65|371.25|376.09|370.69|376.65|371.25|376.09|370.69|32
1641664090000|2022-01-08 17:48:10|376.06|370.66|375.74|370.34|376.06|370.66|375.72|370.32|30
1641664100000|2022-01-08 17:48:20|375.75|370.35|375.79|370.39|375.85|370.45|375.74|370.34|26
1641664110000|2022-01-08 17:48:30|375.83|370.43|375.84|370.44|375.89|370.49|375.83|370.43|16
1641664120000|2022-01-08 17:48:40|375.85|370.45|376.01|370.61|376.12|370.72|375.85|370.45|27
1641664130000|2022-01-08 17:48:50|375.99|370.59|376.01|370.61|376.02|370.62|375.97|370.57|10
1641664140000|2022-01-08 17:49:00|376|370.6|375.97|370.57|376.01|370.61|375.97|370.57|13
1641664150000|2022-01-08 17:49:10|375.96|370.56|375.46|370.06|375.96|370.56|375.45|370.05|26
1641664160000|2022-01-08 17:49:20|375.48|370.08|375.7|370.3|375.77|370.37|375.47|370.07|25
1641664170000|2022-01-08 17:49:30|375.68|370.28|375.83|370.43|375.89|370.49|375.68|370.28|24
1641664180000|2022-01-08 17:49:40|375.84|370.44|375.86|370.46|375.9|370.5|375.84|370.44|18
1641664190000|2022-01-08 17:49:50|375.85|370.45|375.84|370.44|375.85|370.45|375.82|370.42|17
1641664200000|2022-01-08 17:50:00|375.83|370.43|375.59|370.19|375.83|370.43|375.59|370.19|21
1641664210000|2022-01-08 17:50:10|375.58|370.18|375.62|370.22|375.62|370.22|375.26|369.86|32
1641664220000|2022-01-08 17:50:20|375.66|370.26|375.68|370.28|375.77|370.37|375.58|370.18|24
1641664230000|2022-01-08 17:50:30|375.67|370.27|375.69|370.29|375.77|370.37|375.66|370.26|23
1641664240000|2022-01-08 17:50:40|375.68|370.28|375.69|370.29|375.72|370.32|375.68|370.28|12
1641664250000|2022-01-08 17:50:50|375.67|370.27|375.63|370.23|375.67|370.27|375.61|370.21|15
1641664260000|2022-01-08 17:51:00|375.62|370.22|375.66|370.26|375.75|370.35|375.56|370.16|24
1641664270000|2022-01-08 17:51:10|375.65|370.25|375.56|370.16|375.65|370.25|375.53|370.13|15
1641664280000|2022-01-08 17:51:20|375.57|370.17|375.32|369.92|375.57|370.17|375.32|369.92|13
1641664290000|2022-01-08 17:51:30|375.33|369.93|375.38|369.98|375.41|370.01|375.3|369.9|22
1641664300000|2022-01-08 17:51:40|375.36|369.96|375.35|369.95|375.36|369.96|375.33|369.93|21
1641664310000|2022-01-08 17:51:50|375.36|369.96|375.54|370.14|375.54|370.14|375.31|369.91|25
1641664320000|2022-01-08 17:52:00|375.51|370.11|375.33|369.93|375.52|370.12|375.33|369.93|23
1641664330000|2022-01-08 17:52:10|375.29|369.89|375.75|370.35|375.75|370.35|375.29|369.89|28
1641664340000|2022-01-08 17:52:20|375.78|370.38|376.4|371|376.42|371.02|375.78|370.38|34
1641664350000|2022-01-08 17:52:30|376.38|370.98|375.99|370.59|376.38|370.98|375.98|370.58|29
1641664360000|2022-01-08 17:52:40|376|370.6|375.96|370.56|376.13|370.73|375.96|370.56|23
1641664370000|2022-01-08 17:52:50|375.91|370.51|375.74|370.34|375.91|370.51|375.7|370.3|28
1641664380000|2022-01-08 17:53:00|375.75|370.35|375.7|370.3|375.8|370.4|375.67|370.27|17
1641664390000|2022-01-08 17:53:10|375.69|370.29|375.27|369.87|375.69|370.29|375.1|369.7|25
1641664400000|2022-01-08 17:53:20|375.31|369.91|375.05|369.65|375.42|370.02|375.02|369.62|23
1641664410000|2022-01-08 17:53:30|375.01|369.61|375.03|369.63|375.12|369.72|374.99|369.59|21
1641664420000|2022-01-08 17:53:40|375.04|369.64|375.04|369.64|375.14|369.74|374.99|369.59|26
1641664430000|2022-01-08 17:53:50|375.06|369.66|375.07|369.67|375.07|369.67|375.04|369.64|17
1641664440000|2022-01-08 17:54:00|375.06|369.66|374.87|369.47|375.06|369.66|374.86|369.46|22
1641664450000|2022-01-08 17:54:10|374.86|369.46|374.55|369.15|374.92|369.52|374.54|369.14|19
1641664460000|2022-01-08 17:54:20|374.54|369.14|374.45|369.05|374.66|369.26|374.25|368.85|29
1641664470000|2022-01-08 17:54:30|374.47|369.07|374.29|368.89|374.49|369.09|374.29|368.89|21
1641664480000|2022-01-08 17:54:40|374.28|368.88|374.69|369.29|374.69|369.29|374.28|368.88|30
1641664490000|2022-01-08 17:54:50|374.67|369.27|374.92|369.52|374.96|369.56|374.67|369.27|22
1641664500000|2022-01-08 17:55:00|374.93|369.53|374.73|369.33|374.94|369.54|374.66|369.26|27
1641664510000|2022-01-08 17:55:10|374.72|369.32|374.66|369.26|374.72|369.32|374.46|369.06|31
1641664520000|2022-01-08 17:55:20|374.65|369.25|374.27|368.87|374.65|369.25|374.24|368.84|24
1641664530000|2022-01-08 17:55:30|374.28|368.88|374.03|368.63|374.35|368.95|374.03|368.63|22
1641664540000|2022-01-08 17:55:40|373.94|368.54|374.19|368.79|374.2|368.8|373.88|368.48|25
1641664550000|2022-01-08 17:55:50|374.18|368.78|373.97|368.57|374.18|368.78|373.87|368.47|23
1641664560000|2022-01-08 17:56:00|374.01|368.61|373.76|368.36|374.01|368.61|373.76|368.36|26
1641664570000|2022-01-08 17:56:10|373.74|368.34|373.69|368.29|373.75|368.35|373.69|368.29|23
1641664580000|2022-01-08 17:56:20|373.7|368.3|373.87|368.47|373.87|368.47|373.52|368.12|27
1641664590000|2022-01-08 17:56:30|373.86|368.46|374.26|368.86|374.26|368.86|373.86|368.46|29
1641664600000|2022-01-08 17:56:40|374.31|368.91|374.39|368.99|374.47|369.07|374.31|368.91|24
1641664610000|2022-01-08 17:56:50|374.4|369|374.41|369.01|374.46|369.06|374.4|369|20
1641664620000|2022-01-08 17:57:00|374.4|369|374.48|369.08|374.48|369.08|374.34|368.94|28
1641664630000|2022-01-08 17:57:10|374.47|369.07|374.42|369.02|374.55|369.15|374.42|369.02|16
1641664640000|2022-01-08 17:57:20|374.43|369.03|374.53|369.13|374.53|369.13|374.43|369.03|18
1641664650000|2022-01-08 17:57:30|374.55|369.15|374.47|369.07|374.56|369.16|374.43|369.03|22
1641664660000|2022-01-08 17:57:40|374.46|369.06|374.45|369.05|374.53|369.13|374.45|369.05|13
1641664670000|2022-01-08 17:57:50|374.44|369.04|374.23|368.83|374.44|369.04|374.19|368.79|30
1641664680000|2022-01-08 17:58:00|374.24|368.84|374.04|368.64|374.39|368.99|373.99|368.59|25
1641664690000|2022-01-08 17:58:10|374.03|368.63|373.89|368.49|374.03|368.63|373.87|368.47|17
1641664700000|2022-01-08 17:58:20|373.9|368.5|373.52|368.12|373.9|368.5|373.51|368.11|31
1641664710000|2022-01-08 17:58:30|373.53|368.13|373.65|368.25|373.71|368.31|373.53|368.13|19
1641664720000|2022-01-08 17:58:40|373.66|368.26|373.61|368.21|373.68|368.28|373.61|368.21|14
1641664730000|2022-01-08 17:58:50|373.6|368.2|373.42|368.02|373.62|368.22|373.42|368.02|20
1641664740000|2022-01-08 17:59:00|373.43|368.03|372.84|367.44|373.51|368.11|372.84|367.44|32
1641664750000|2022-01-08 17:59:10|372.87|367.47|372.25|366.85|372.87|367.47|372.24|366.84|34
1641664760000|2022-01-08 17:59:20|372.26|366.86|372.23|366.83|372.4|367|372.22|366.82|28
1641664770000|2022-01-08 17:59:30|372.27|366.87|372.55|367.15|372.55|367.15|372.22|366.82|21
1641664780000|2022-01-08 17:59:40|372.61|367.21|372.59|367.19|372.74|367.34|372.56|367.16|22
1641664790000|2022-01-08 17:59:50|372.6|367.2|372.35|366.95|372.6|367.2|372.11|366.71|32
1641664800000|2022-01-08 18:00:00|372.36|366.96|372.93|367.53|372.94|367.54|372.28|366.88|31
1641664810000|2022-01-08 18:00:10|373.01|367.61|373.58|368.18|373.58|368.18|372.98|367.58|32
1641664820000|2022-01-08 18:00:20|373.57|368.17|373.4|368|373.64|368.24|373.37|367.97|29
1641664830000|2022-01-08 18:00:30|373.39|367.99|373.12|367.72|373.49|368.09|373.12|367.72|27
1641664840000|2022-01-08 18:00:40|373.13|367.73|373.33|367.93|373.37|367.97|373.04|367.64|29
1641664850000|2022-01-08 18:00:50|373.35|367.95|373.37|367.97|373.45|368.05|373.25|367.85|32
1641664860000|2022-01-08 18:01:00|373.56|368.16|374.58|369.18|374.61|369.21|373.54|368.14|36
1641664870000|2022-01-08 18:01:10|374.59|369.19|374.54|369.14|374.7|369.3|374.52|369.12|34
1641664880000|2022-01-08 18:01:20|374.48|369.08|374.41|369.01|374.54|369.14|374.31|368.91|30
1641664890000|2022-01-08 18:01:30|374.43|369.03|374.46|369.06|374.52|369.12|374.4|369|21
1641664900000|2022-01-08 18:01:40|374.45|369.05|374.45|369.05|374.53|369.13|374.44|369.04|29
1641664910000|2022-01-08 18:01:50|374.47|369.07|374.53|369.13|374.53|369.13|374.43|369.03|26
1641664920000|2022-01-08 18:02:00|374.55|369.15|374.22|368.82|374.65|369.25|374.22|368.82|29
1641664930000|2022-01-08 18:02:10|374.24|368.84|374.22|368.82|374.25|368.85|374.12|368.72|24
1641664940000|2022-01-08 18:02:20|374.23|368.83|374.13|368.73|374.23|368.83|374.13|368.73|15
1641664950000|2022-01-08 18:02:30|374.12|368.72|373.4|368|374.12|368.72|373.39|367.99|31
1641664960000|2022-01-08 18:02:40|373.37|367.97|373.22|367.82|373.42|368.02|373.15|367.75|27
1641664970000|2022-01-08 18:02:50|373.23|367.83|372.8|367.4|373.23|367.83|372.72|367.32|27
1641664980000|2022-01-08 18:03:00|372.85|367.45|373.06|367.66|373.26|367.86|372.74|367.34|28
1641664990000|2022-01-08 18:03:10|373.07|367.67|373.03|367.63|373.07|367.67|372.95|367.55|23
1641665000000|2022-01-08 18:03:20|373.07|367.67|372.86|367.46|373.13|367.73|372.82|367.42|35
1641665010000|2022-01-08 18:03:30|372.84|367.44|372.69|367.29|372.84|367.44|372.41|367.01|29
1641665020000|2022-01-08 18:03:40|372.58|367.18|372.53|367.13|372.63|367.23|372.47|367.07|25
1641665030000|2022-01-08 18:03:50|372.56|367.16|372.46|367.06|372.63|367.23|372.46|367.06|22
1641665040000|2022-01-08 18:04:00|372.45|367.05|372.61|367.21|372.73|367.33|372.45|367.05|24
1641665050000|2022-01-08 18:04:10|372.63|367.23|372.28|366.88|372.63|367.23|372.28|366.88|29
1641665060000|2022-01-08 18:04:20|372.27|366.87|371.76|366.36|372.27|366.87|371.76|366.36|29
1641665070000|2022-01-08 18:04:30|371.74|366.34|371.95|366.55|372.02|366.62|371.65|366.25|28
1641665080000|2022-01-08 18:04:40|371.92|366.52|371.77|366.37|371.92|366.52|371.75|366.35|23
1641665090000|2022-01-08 18:04:50|371.75|366.35|371.78|366.38|371.8|366.4|371.64|366.24|26
1641665100000|2022-01-08 18:05:00|371.79|366.39|371.81|366.41|371.94|366.54|371.7|366.3|25
1641665110000|2022-01-08 18:05:10|371.82|366.42|371.75|366.35|371.91|366.51|371.72|366.32|32
1641665120000|2022-01-08 18:05:20|371.72|366.32|371.27|365.87|371.72|366.32|371.23|365.83|25
1641665130000|2022-01-08 18:05:30|371.25|365.85|371.37|365.97|371.37|365.97|371.14|365.74|28
1641665140000|2022-01-08 18:05:40|371.36|365.96|371.29|365.89|371.45|366.05|371.15|365.75|32
1641665150000|2022-01-08 18:05:50|371.27|365.87|371.67|366.27|371.67|366.27|371.27|365.87|27
1641665160000|2022-01-08 18:06:00|371.69|366.29|371.36|365.96|371.79|366.39|371.36|365.96|35
1641665170000|2022-01-08 18:06:10|371.34|365.94|370.96|365.56|371.34|365.94|370.96|365.56|31
1641665180000|2022-01-08 18:06:20|370.97|365.57|370.98|365.58|371.03|365.63|370.5|365.1|33
1641665190000|2022-01-08 18:06:30|371|365.6|371.03|365.63|371.31|365.91|370.94|365.54|30
1641665200000|2022-01-08 18:06:40|370.99|365.59|370.82|365.42|371.09|365.69|370.82|365.42|22
1641665210000|2022-01-08 18:06:50|370.81|365.41|370.47|365.07|370.87|365.47|370.47|365.07|28
1641665220000|2022-01-08 18:07:00|370.48|365.08|370.24|364.84|370.58|365.18|370.24|364.84|27
1641665230000|2022-01-08 18:07:10|370.23|364.83|369.76|364.36|370.24|364.84|369.72|364.32|28
1641665240000|2022-01-08 18:07:20|369.74|364.34|369.94|364.54|369.95|364.55|369.49|364.09|29
1641665250000|2022-01-08 18:07:30|369.96|364.56|369.99|364.59|370.02|364.62|369.67|364.27|37
1641665260000|2022-01-08 18:07:40|370.02|364.62|370.44|365.04|370.44|365.04|370.02|364.62|32
1641665270000|2022-01-08 18:07:50|370.43|365.03|370.82|365.42|370.82|365.42|370.43|365.03|31
1641665280000|2022-01-08 18:08:00|370.77|365.37|370.81|365.41|370.83|365.43|370.54|365.14|29
1641665290000|2022-01-08 18:08:10|370.79|365.39|370.9|365.5|370.93|365.53|370.74|365.34|30
1641665300000|2022-01-08 18:08:20|370.92|365.52|371.21|365.81|371.31|365.91|370.92|365.52|29
1641665310000|2022-01-08 18:08:30|371.19|365.79|371.43|366.03|371.43|366.03|371.16|365.76|30
1641665320000|2022-01-08 18:08:40|371.42|366.02|371.39|365.99|371.55|366.15|371.33|365.93|27
1641665330000|2022-01-08 18:08:50|371.42|366.02|371.46|366.06|371.48|366.08|371.31|365.91|23
1641665340000|2022-01-08 18:09:00|371.45|366.05|371.03|365.63|371.45|366.05|371.03|365.63|28
1641665350000|2022-01-08 18:09:10|370.99|365.59|370.61|365.21|370.99|365.59|370.61|365.21|32
1641665360000|2022-01-08 18:09:20|370.56|365.16|370.12|364.72|370.58|365.18|370.1|364.7|25
1641665370000|2022-01-08 18:09:30|370.06|364.66|369.42|364.02|370.17|364.77|369.42|364.02|31
1641665380000|2022-01-08 18:09:40|369.41|364.01|369.38|363.98|369.42|364.02|369.27|363.87|25
1641665390000|2022-01-08 18:09:50|369.34|363.94|369.81|364.41|369.81|364.41|369.24|363.84|32
1641665400000|2022-01-08 18:10:00|369.83|364.43|369.89|364.49|369.89|364.49|369.5|364.1|32
1641665410000|2022-01-08 18:10:10|369.86|364.46|369.79|364.39|370.19|364.79|369.79|364.39|33
1641665420000|2022-01-08 18:10:20|369.78|364.38|369.69|364.29|369.86|364.46|369.66|364.26|23
1641665430000|2022-01-08 18:10:30|369.68|364.28|369.58|364.18|369.73|364.33|369.58|364.18|19
1641665440000|2022-01-08 18:10:40|369.57|364.17|369.52|364.12|369.62|364.22|369.5|364.1|14
1641665450000|2022-01-08 18:10:50|369.53|364.13|369.8|364.4|369.8|364.4|369.53|364.13|31
1641665460000|2022-01-08 18:11:00|369.82|364.42|369.56|364.16|369.83|364.43|369.56|364.16|25
1641665470000|2022-01-08 18:11:10|369.53|364.13|369.31|363.91|369.55|364.15|369.19|363.79|30
1641665480000|2022-01-08 18:11:20|369.29|363.89|369.07|363.67|369.29|363.89|369.05|363.65|29
1641665490000|2022-01-08 18:11:30|369.08|363.68|369.1|363.7|369.18|363.78|369.06|363.66|29
1641665500000|2022-01-08 18:11:40|369.02|363.62|368.45|363.05|369.02|363.62|368.27|362.87|34
1641665510000|2022-01-08 18:11:50|368.46|363.06|368.74|363.34|368.86|363.46|368.46|363.06|34
1641665520000|2022-01-08 18:12:00|368.76|363.36|367.94|362.54|368.78|363.38|367.92|362.52|35
1641665530000|2022-01-08 18:12:10|367.93|362.53|367.91|362.51|368.03|362.63|367.78|362.38|30
1641665540000|2022-01-08 18:12:20|367.93|362.53|367.65|362.25|367.98|362.58|367.65|362.25|31
1641665550000|2022-01-08 18:12:30|367.62|362.22|365.02|359.62|367.62|362.22|364.92|359.52|36
1641665560000|2022-01-08 18:12:40|364.91|359.51|366.4|361|366.64|361.24|364.91|359.51|37
1641665570000|2022-01-08 18:12:50|366.51|361.11|367.44|362.04|367.44|362.04|366.51|361.11|31
1641665580000|2022-01-08 18:13:00|367.54|362.14|368.44|363.04|368.44|363.04|367.48|362.08|30
1641665590000|2022-01-08 18:13:10|368.43|363.03|368.92|363.52|369.11|363.71|368.34|362.94|34
1641665600000|2022-01-08 18:13:20|368.96|363.56|368.75|363.35|369.01|363.61|368.74|363.34|34
1641665610000|2022-01-08 18:13:30|368.76|363.36|368.64|363.24|368.76|363.36|368.46|363.06|27
1641665620000|2022-01-08 18:13:40|368.66|363.26|369.23|363.83|369.29|363.89|368.66|363.26|29
1641665630000|2022-01-08 18:13:50|369.22|363.82|368.97|363.57|369.22|363.82|368.92|363.52|33
1641665640000|2022-01-08 18:14:00|368.99|363.59|368.62|363.22|369.01|363.61|368.34|362.94|37
1641665650000|2022-01-08 18:14:10|368.65|363.25|368.68|363.28|368.88|363.48|368.62|363.22|33
1641665660000|2022-01-08 18:14:20|368.69|363.29|368.97|363.57|369.08|363.68|368.69|363.29|31
1641665670000|2022-01-08 18:14:30|369.03|363.63|369.2|363.8|369.23|363.83|368.73|363.33|37
1641665680000|2022-01-08 18:14:40|369.15|363.75|369.24|363.84|369.35|363.95|369.08|363.68|32
1641665690000|2022-01-08 18:14:50|369.26|363.86|369.71|364.31|369.71|364.31|369.26|363.86|20
1641665700000|2022-01-08 18:15:00|369.76|364.36|369.27|363.87|369.8|364.4|369.25|363.85|30
1641665710000|2022-01-08 18:15:10|369.26|363.86|369.35|363.95|369.38|363.98|369.26|363.86|28
1641665720000|2022-01-08 18:15:20|369.45|364.05|369.99|364.59|369.99|364.59|369.43|364.03|31
1641665730000|2022-01-08 18:15:30|370|364.6|370.68|365.28|370.68|365.28|369.94|364.54|32
1641665740000|2022-01-08 18:15:40|370.73|365.33|370.8|365.4|370.89|365.49|370.72|365.32|36
1641665750000|2022-01-08 18:15:50|370.84|365.44|371.37|365.97|371.42|366.02|370.84|365.44|28
1641665760000|2022-01-08 18:16:00|371.39|365.99|372.23|366.83|372.27|366.87|371.38|365.98|35
1641665770000|2022-01-08 18:16:10|372.22|366.82|371.79|366.39|372.22|366.82|371.57|366.17|35
1641665780000|2022-01-08 18:16:20|371.77|366.37|371.94|366.54|372.16|366.76|371.71|366.31|31
1641665790000|2022-01-08 18:16:30|371.89|366.49|371.69|366.29|371.89|366.49|371.5|366.1|38
1641665800000|2022-01-08 18:16:40|371.71|366.31|371.78|366.38|372.03|366.63|371.71|366.31|28
1641665810000|2022-01-08 18:16:50|371.79|366.39|372|366.6|372.06|366.66|371.79|366.39|30
1641665820000|2022-01-08 18:17:00|371.98|366.58|372.11|366.71|372.16|366.76|371.81|366.41|28
1641665830000|2022-01-08 18:17:10|372.12|366.72|372.63|367.23|372.63|367.23|372.1|366.7|28
1641665840000|2022-01-08 18:17:20|372.64|367.24|372.57|367.17|372.64|367.24|372.25|366.85|30
1641665850000|2022-01-08 18:17:30|372.58|367.18|372.53|367.13|372.74|367.34|372.53|367.13|25
1641665860000|2022-01-08 18:17:40|372.56|367.16|372.6|367.2|372.71|367.31|372.56|367.16|31
1641665870000|2022-01-08 18:17:50|372.61|367.21|372.31|366.91|372.61|367.21|372.3|366.9|24
1641665880000|2022-01-08 18:18:00|372.28|366.88|372.61|367.21|372.7|367.3|372.28|366.88|30
1641665890000|2022-01-08 18:18:10|372.6|367.2|372.62|367.22|372.63|367.23|372.4|367|23
1641665900000|2022-01-08 18:18:20|372.61|367.21|372.22|366.82|372.61|367.21|372.22|366.82|27
1641665910000|2022-01-08 18:18:30|372.16|366.76|372.31|366.91|372.31|366.91|371.95|366.55|32
1641665920000|2022-01-08 18:18:40|372.29|366.89|372.28|366.88|372.32|366.92|372.16|366.76|32
1641665930000|2022-01-08 18:18:50|372.33|366.93|372.39|366.99|372.4|367|372.19|366.79|25
1641665940000|2022-01-08 18:19:00|372.4|367|372.41|367.01|372.51|367.11|372.25|366.85|26
1641665950000|2022-01-08 18:19:10|372.4|367|372.31|366.91|372.48|367.08|372.31|366.91|25
1641665960000|2022-01-08 18:19:20|372.3|366.9|372.34|366.94|372.37|366.97|372.16|366.76|29
1641665970000|2022-01-08 18:19:30|372.33|366.93|372.52|367.12|372.53|367.13|372.32|366.92|27
1641665980000|2022-01-08 18:19:40|372.55|367.15|372.47|367.07|372.71|367.31|372.47|367.07|23
1641665990000|2022-01-08 18:19:50|372.45|367.05|372.22|366.82|372.64|367.24|372.22|366.82|27
1641666000000|2022-01-08 18:20:00|372.21|366.81|371.99|366.59|372.21|366.81|371.78|366.38|30
1641666010000|2022-01-08 18:20:10|372|366.6|372.32|366.92|372.32|366.92|372|366.6|21
1641666020000|2022-01-08 18:20:20|372.4|367|372.82|367.42|372.83|367.43|372.34|366.94|32
1641666030000|2022-01-08 18:20:30|372.84|367.44|373.05|367.65|373.11|367.71|372.84|367.44|30
1641666040000|2022-01-08 18:20:40|373.06|367.66|373.21|367.81|373.32|367.92|373.06|367.66|26
1641666050000|2022-01-08 18:20:50|373.2|367.8|373.04|367.64|373.22|367.82|372.99|367.59|24
1641666060000|2022-01-08 18:21:00|373.05|367.65|373.25|367.85|373.41|368.01|373.05|367.65|31
1641666070000|2022-01-08 18:21:10|373.17|367.77|373.74|368.34|373.74|368.34|373.07|367.67|33
1641666080000|2022-01-08 18:21:20|373.73|368.33|373.46|368.06|373.73|368.33|373.45|368.05|26
1641666090000|2022-01-08 18:21:30|373.51|368.11|373.42|368.02|373.51|368.11|373.37|367.97|22
1641666100000|2022-01-08 18:21:40|373.43|368.03|373.51|368.11|373.55|368.15|373.36|367.96|26
1641666110000|2022-01-08 18:21:50|373.49|368.09|373.72|368.32|373.74|368.34|373.46|368.06|29
1641666120000|2022-01-08 18:22:00|373.71|368.31|373.77|368.37|373.82|368.42|373.71|368.31|17
1641666130000|2022-01-08 18:22:10|373.79|368.39|373.79|368.39|373.82|368.42|373.79|368.39|10
1641666140000|2022-01-08 18:22:20|373.8|368.4|373.72|368.32|373.8|368.4|373.67|368.27|17
1641666150000|2022-01-08 18:22:30|373.73|368.33|373.76|368.36|373.83|368.43|373.72|368.32|20
1641666160000|2022-01-08 18:22:40|373.75|368.35|373.78|368.38|373.8|368.4|373.74|368.34|12
1641666170000|2022-01-08 18:22:50|373.77|368.37|373.63|368.23|373.79|368.39|373.56|368.16|24
1641666180000|2022-01-08 18:23:00|373.62|368.22|373.46|368.06|373.65|368.25|373.46|368.06|24
1641666190000|2022-01-08 18:23:10|373.42|368.02|373.15|367.75|373.49|368.09|373.15|367.75|28
1641666200000|2022-01-08 18:23:20|373.14|367.74|373.27|367.87|373.29|367.89|373.09|367.69|23
1641666210000|2022-01-08 18:23:30|373.28|367.88|373.4|368|373.41|368.01|373.28|367.88|19
1641666220000|2022-01-08 18:23:40|373.41|368.01|373.55|368.15|373.63|368.23|373.41|368.01|24
1641666230000|2022-01-08 18:23:50|373.56|368.16|374.23|368.83|374.23|368.83|373.56|368.16|18
1641666240000|2022-01-08 18:24:00|374.24|368.84|374.3|368.9|374.6|369.2|374.24|368.84|31
1641666250000|2022-01-08 18:24:10|374.28|368.88|374.39|368.99|374.51|369.11|374.23|368.83|29
1641666260000|2022-01-08 18:24:20|374.38|368.98|374.74|369.34|374.74|369.34|374.37|368.97|19
1641666270000|2022-01-08 18:24:30|374.76|369.36|375.18|369.78|375.2|369.8|374.76|369.36|27
1641666280000|2022-01-08 18:24:40|375.17|369.77|375.02|369.62|375.17|369.77|374.82|369.42|34
1641666290000|2022-01-08 18:24:50|375.03|369.63|374.94|369.54|375.05|369.65|374.9|369.5|24
1641666300000|2022-01-08 18:25:00|374.95|369.55|375.08|369.68|375.13|369.73|374.95|369.55|19
1641666310000|2022-01-08 18:25:10|375.09|369.69|374.9|369.5|375.13|369.73|374.79|369.39|30
1641666320000|2022-01-08 18:25:20|374.92|369.52|375.17|369.77|375.18|369.78|374.92|369.52|33
1641666330000|2022-01-08 18:25:30|375.15|369.75|375.28|369.88|375.28|369.88|375.13|369.73|24
1641666340000|2022-01-08 18:25:40|375.27|369.87|375.49|370.09|375.51|370.11|375.25|369.85|22
1641666350000|2022-01-08 18:25:50|375.5|370.1|375.6|370.2|375.86|370.46|375.5|370.1|30
1641666360000|2022-01-08 18:26:00|375.59|370.19|375.52|370.12|375.59|370.19|375.37|369.97|27
1641666370000|2022-01-08 18:26:10|375.57|370.17|375.77|370.37|375.96|370.56|375.56|370.16|32
1641666380000|2022-01-08 18:26:20|375.75|370.35|375.31|369.91|375.75|370.35|375.31|369.91|29
1641666390000|2022-01-08 18:26:30|375.33|369.93|375.21|369.81|375.46|370.06|375.18|369.78|20
1641666400000|2022-01-08 18:26:40|375.23|369.83|375.04|369.64|375.23|369.83|375|369.6|28
1641666410000|2022-01-08 18:26:50|375.03|369.63|375.13|369.73|375.23|369.83|375.02|369.62|21
1641666420000|2022-01-08 18:27:00|375.12|369.72|374.83|369.43|375.17|369.77|374.83|369.43|22
1641666430000|2022-01-08 18:27:10|374.82|369.42|374.7|369.3|374.82|369.42|374.57|369.17|27
1641666440000|2022-01-08 18:27:20|374.73|369.33|374.66|369.26|374.73|369.33|374.58|369.18|23
1641666450000|2022-01-08 18:27:30|374.67|369.27|374.61|369.21|374.67|369.27|374.57|369.17|21
1641666460000|2022-01-08 18:27:40|374.62|369.22|374.49|369.09|374.62|369.22|374.49|369.09|17
1641666470000|2022-01-08 18:27:50|374.48|369.08|374.13|368.73|374.49|369.09|374.13|368.73|20
1641666480000|2022-01-08 18:28:00|374.09|368.69|374.28|368.88|374.31|368.91|374.05|368.65|24
1641666490000|2022-01-08 18:28:10|374.27|368.87|374.37|368.97|374.52|369.12|374.25|368.85|29
1641666500000|2022-01-08 18:28:20|374.38|368.98|374.38|368.98|374.47|369.07|374.36|368.96|28
1641666510000|2022-01-08 18:28:30|374.39|368.99|374.11|368.71|374.4|369|374.11|368.71|28
1641666520000|2022-01-08 18:28:40|374.12|368.72|374.14|368.74|374.17|368.77|374.07|368.67|16
1641666530000|2022-01-08 18:28:50|374.13|368.73|374.19|368.79|374.34|368.94|374.13|368.73|28
1641666540000|2022-01-08 18:29:00|374.18|368.78|374.07|368.67|374.18|368.78|374.02|368.62|25
1641666550000|2022-01-08 18:29:10|374.06|368.66|373.58|368.18|374.06|368.66|373.58|368.18|28
1641666560000|2022-01-08 18:29:20|373.57|368.17|373.7|368.3|373.74|368.34|373.5|368.1|29
1641666570000|2022-01-08 18:29:30|373.71|368.31|373.62|368.22|373.71|368.31|373.52|368.12|19
1641666580000|2022-01-08 18:29:40|373.63|368.23|373.73|368.33|373.74|368.34|373.62|368.22|18
1641666590000|2022-01-08 18:29:50|373.74|368.34|373.91|368.51|374.12|368.72|373.73|368.33|26
1641666600000|2022-01-08 18:30:00|373.9|368.5|374.29|368.89|374.29|368.89|373.81|368.41|35
1641666610000|2022-01-08 18:30:10|374.31|368.91|374.34|368.94|374.56|369.16|374.31|368.91|29
1641666620000|2022-01-08 18:30:20|374.33|368.93|374.54|369.14|374.54|369.14|374.23|368.83|25
1641666630000|2022-01-08 18:30:30|374.52|369.12|374.3|368.9|374.53|369.13|374.3|368.9|20
1641666640000|2022-01-08 18:30:40|374.31|368.91|374.29|368.89|374.33|368.93|374.12|368.72|28
1641666650000|2022-01-08 18:30:50|374.27|368.87|373.73|368.33|374.27|368.87|373.73|368.33|26
1641666660000|2022-01-08 18:31:00|373.71|368.31|373.52|368.12|373.71|368.31|373.47|368.07|28
1641666670000|2022-01-08 18:31:10|373.53|368.13|373.31|367.91|373.53|368.13|373.29|367.89|22
1641666680000|2022-01-08 18:31:20|373.33|367.93|373.7|368.3|373.73|368.33|373.31|367.91|24
1641666690000|2022-01-08 18:31:30|373.69|368.29|373.55|368.15|373.72|368.32|373.53|368.13|19
1641666700000|2022-01-08 18:31:40|373.53|368.13|373.56|368.16|373.57|368.17|373.53|368.13|12
1641666710000|2022-01-08 18:31:50|373.57|368.17|373.57|368.17|373.6|368.2|373.55|368.15|12
1641666720000|2022-01-08 18:32:00|373.58|368.18|373.46|368.06|373.68|368.28|373.45|368.05|24
1641666730000|2022-01-08 18:32:10|373.45|368.05|373.32|367.92|373.46|368.06|373.32|367.92|19
1641666740000|2022-01-08 18:32:20|373.31|367.91|373.2|367.8|373.31|367.91|373.15|367.75|19
1641666750000|2022-01-08 18:32:30|373.21|367.81|373.23|367.83|373.31|367.91|373.2|367.8|13
1641666760000|2022-01-08 18:32:40|373.29|367.89|373.48|368.08|373.48|368.08|373.29|367.89|16
1641666770000|2022-01-08 18:32:50|373.49|368.09|373.88|368.48|373.91|368.51|373.49|368.09|24
1641666780000|2022-01-08 18:33:00|373.87|368.47|373.92|368.52|373.93|368.53|373.8|368.4|19
1641666790000|2022-01-08 18:33:10|373.93|368.53|373.94|368.54|373.95|368.55|373.9|368.5|15
1641666800000|2022-01-08 18:33:20|373.93|368.53|374.3|368.9|374.31|368.91|373.93|368.53|19
1641666810000|2022-01-08 18:33:30|374.31|368.91|374.48|369.08|374.65|369.25|374.31|368.91|21
1641666820000|2022-01-08 18:33:40|374.46|369.06|374.45|369.05|374.68|369.28|374.34|368.94|25
1641666830000|2022-01-08 18:33:50|374.44|369.04|374.14|368.74|374.44|369.04|374.06|368.66|25
1641666840000|2022-01-08 18:34:00|374.13|368.73|374.14|368.74|374.14|368.74|374.02|368.62|28
1641666850000|2022-01-08 18:34:10|374.15|368.75|374.29|368.89|374.29|368.89|374.14|368.74|19
1641666860000|2022-01-08 18:34:20|374.3|368.9|374.12|368.72|374.3|368.9|374.1|368.7|26
1641666870000|2022-01-08 18:34:30|374.09|368.69|373.94|368.54|374.09|368.69|373.88|368.48|25
1641666880000|2022-01-08 18:34:40|373.95|368.55|374.21|368.81|374.21|368.81|373.94|368.54|23
1641666890000|2022-01-08 18:34:50|374.22|368.82|374.26|368.86|374.26|368.86|374.11|368.71|23
1641666900000|2022-01-08 18:35:00|374.25|368.85|374.16|368.76|374.25|368.85|374.1|368.7|14
1641666910000|2022-01-08 18:35:10|374.17|368.77|374.16|368.76|374.21|368.81|374.15|368.75|13
1641666920000|2022-01-08 18:35:20|374.17|368.77|373.99|368.59|374.18|368.78|373.99|368.59|16
1641666930000|2022-01-08 18:35:30|373.98|368.58|373.76|368.36|373.98|368.58|373.74|368.34|22
1641666940000|2022-01-08 18:35:40|373.75|368.35|373.59|368.19|373.82|368.42|373.59|368.19|27
1641666950000|2022-01-08 18:35:50|373.57|368.17|373.63|368.23|373.68|368.28|373.56|368.16|28
1641666960000|2022-01-08 18:36:00|373.56|368.16|373.55|368.15|373.57|368.17|373.54|368.14|13
1641666970000|2022-01-08 18:36:10|373.56|368.16|373.55|368.15|373.65|368.25|373.55|368.15|14
1641666980000|2022-01-08 18:36:20|373.54|368.14|373.23|367.83|373.54|368.14|373.23|367.83|21
1641666990000|2022-01-08 18:36:30|373.22|367.82|372.62|367.22|373.22|367.82|372.57|367.17|29
1641667000000|2022-01-08 18:36:40|372.63|367.23|372.72|367.32|372.78|367.38|372.47|367.07|27
1641667010000|2022-01-08 18:36:50|372.73|367.33|372.84|367.44|372.86|367.46|372.73|367.33|19
1641667020000|2022-01-08 18:37:00|372.83|367.43|373.03|367.63|373.04|367.64|372.83|367.43|18
1641667030000|2022-01-08 18:37:10|373.02|367.62|372.82|367.42|373.02|367.62|372.82|367.42|22
1641667040000|2022-01-08 18:37:20|372.8|367.4|372.88|367.48|372.88|367.48|372.73|367.33|18
1641667050000|2022-01-08 18:37:30|372.87|367.47|372.82|367.42|372.87|367.47|372.79|367.39|24
1641667060000|2022-01-08 18:37:40|372.84|367.44|372.82|367.42|372.84|367.44|372.81|367.41|7
1641667070000|2022-01-08 18:37:50|372.81|367.41|372.46|367.06|372.81|367.41|372.46|367.06|28
1641667080000|2022-01-08 18:38:00|372.42|367.02|372.02|366.62|372.42|367.02|371.97|366.57|27
1641667090000|2022-01-08 18:38:10|372.01|366.61|372.19|366.79|372.24|366.84|371.98|366.58|24
1641667100000|2022-01-08 18:38:20|372.2|366.8|372.35|366.95|372.39|366.99|372.2|366.8|20
1641667110000|2022-01-08 18:38:30|372.33|366.93|372.26|366.86|372.33|366.93|372.19|366.79|27
1641667120000|2022-01-08 18:38:40|372.27|366.87|372.28|366.88|372.3|366.9|372.22|366.82|21
1641667130000|2022-01-08 18:38:50|372.29|366.89|372.27|366.87|372.3|366.9|372.26|366.86|15
1641667140000|2022-01-08 18:39:00|372.28|366.88|372.34|366.94|372.36|366.96|372.24|366.84|20
1641667150000|2022-01-08 18:39:10|372.32|366.92|372.28|366.88|372.32|366.92|372.25|366.85|14
1641667160000|2022-01-08 18:39:20|372.29|366.89|372.26|366.86|372.29|366.89|372.23|366.83|15
1641667170000|2022-01-08 18:39:30|372.25|366.85|372.33|366.93|372.47|367.07|372.25|366.85|31
1641667180000|2022-01-08 18:39:40|372.31|366.91|372.29|366.89|372.31|366.91|372.25|366.85|21
1641667190000|2022-01-08 18:39:50|372.28|366.88|372.12|366.72|372.34|366.94|372.1|366.7|19
1641667200000|2022-01-08 18:40:00|372.13|366.73|372.38|366.98|372.39|366.99|372.08|366.68|24
1641667210000|2022-01-08 18:40:10|372.39|366.99|372.56|367.16|372.57|367.17|372.36|366.96|20
1641667220000|2022-01-08 18:40:20|372.57|367.17|372.47|367.07|372.59|367.19|372.45|367.05|26
1641667230000|2022-01-08 18:40:30|372.44|367.04|372.23|366.83|372.46|367.06|372.23|366.83|18
1641667240000|2022-01-08 18:40:40|372.24|366.84|372.15|366.75|372.24|366.84|372.14|366.74|7
1641667250000|2022-01-08 18:40:50|372.14|366.74|371.98|366.58|372.15|366.75|371.95|366.55|21
1641667260000|2022-01-08 18:41:00|371.99|366.59|372|366.6|372.01|366.61|371.93|366.53|17
1641667270000|2022-01-08 18:41:10|371.99|366.59|371.7|366.3|371.99|366.59|371.62|366.22|27
1641667280000|2022-01-08 18:41:20|371.71|366.31|372.01|366.61|372.03|366.63|371.71|366.31|25
1641667290000|2022-01-08 18:41:30|372.02|366.62|371.91|366.51|372.03|366.63|371.91|366.51|15
1641667300000|2022-01-08 18:41:40|371.9|366.5|371.86|366.46|371.92|366.52|371.81|366.41|25
1641667310000|2022-01-08 18:41:50|371.85|366.45|371.77|366.37|371.85|366.45|371.76|366.36|18
1641667320000|2022-01-08 18:42:00|371.78|366.38|371.89|366.49|371.89|366.49|371.7|366.3|21
1641667330000|2022-01-08 18:42:10|371.84|366.44|371.74|366.34|371.84|366.44|371.71|366.31|20
1641667340000|2022-01-08 18:42:20|371.72|366.32|371.36|365.96|371.72|366.32|371.36|365.96|23
1641667350000|2022-01-08 18:42:30|371.35|365.95|371.23|365.83|371.35|365.95|371.04|365.64|26
1641667360000|2022-01-08 18:42:40|371.24|365.84|371.28|365.88|371.3|365.9|371.24|365.84|11
1641667370000|2022-01-08 18:42:50|371.26|365.86|371.59|366.19|371.6|366.2|371.26|365.86|27
1641667380000|2022-01-08 18:43:00|371.6|366.2|371.35|365.95|371.61|366.21|371.35|365.95|21
1641667390000|2022-01-08 18:43:10|371.36|365.96|371.27|365.87|371.43|366.03|371.25|365.85|19
1641667400000|2022-01-08 18:43:20|371.25|365.85|371.08|365.68|371.26|365.86|371.08|365.68|25
1641667410000|2022-01-08 18:43:30|371.07|365.67|371.21|365.81|371.21|365.81|371.06|365.66|17
1641667420000|2022-01-08 18:43:40|371.22|365.82|371.07|365.67|371.22|365.82|371.06|365.66|14
1641667430000|2022-01-08 18:43:50|371.06|365.66|371.17|365.77|371.18|365.78|371.06|365.66|20
1641667440000|2022-01-08 18:44:00|371.16|365.76|371.08|365.68|371.16|365.76|371.06|365.66|13
1641667450000|2022-01-08 18:44:10|371.09|365.69|371.12|365.72|371.14|365.74|371.08|365.68|14
1641667460000|2022-01-08 18:44:20|371.13|365.73|371.36|365.96|371.45|366.05|371.12|365.72|26
1641667470000|2022-01-08 18:44:30|371.35|365.95|371.18|365.78|371.35|365.95|371.18|365.78|19
1641667480000|2022-01-08 18:44:40|371.17|365.77|371.17|365.77|371.17|365.77|371.14|365.74|12
1641667490000|2022-01-08 18:44:50|371.16|365.76|371.15|365.75|371.18|365.78|371.14|365.74|11
1641667500000|2022-01-08 18:45:00|371.14|365.74|370.83|365.43|371.14|365.74|370.83|365.43|20
1641667510000|2022-01-08 18:45:10|370.81|365.41|370.94|365.54|370.94|365.54|370.67|365.27|29
1641667520000|2022-01-08 18:45:20|370.96|365.56|370.34|364.94|370.98|365.58|370.34|364.94|32
1641667530000|2022-01-08 18:45:30|370.29|364.89|370.16|364.76|370.29|364.89|369.94|364.54|30
1641667540000|2022-01-08 18:45:40|370.15|364.75|369.72|364.32|370.16|364.76|369.69|364.29|31
1641667550000|2022-01-08 18:45:50|369.7|364.3|370.34|364.94|370.35|364.95|369.7|364.3|31
1641667560000|2022-01-08 18:46:00|370.32|364.92|370.43|365.03|370.43|365.03|370.23|364.83|20
1641667570000|2022-01-08 18:46:10|370.44|365.04|370.79|365.39|370.79|365.39|370.42|365.02|31
1641667580000|2022-01-08 18:46:20|370.8|365.4|370.8|365.4|370.82|365.42|370.72|365.32|25
1641667590000|2022-01-08 18:46:30|370.83|365.43|370.85|365.45|370.94|365.54|370.79|365.39|24
1641667600000|2022-01-08 18:46:40|370.83|365.43|370.87|365.47|370.88|365.48|370.83|365.43|16
1641667610000|2022-01-08 18:46:50|370.85|365.45|370.59|365.19|370.86|365.46|370.57|365.17|26
1641667620000|2022-01-08 18:47:00|370.66|365.26|370.93|365.53|370.94|365.54|370.66|365.26|23
1641667630000|2022-01-08 18:47:10|370.94|365.54|371.18|365.78|371.18|365.78|370.9|365.5|28
1641667640000|2022-01-08 18:47:20|371.17|365.77|371.71|366.31|371.71|366.31|371.17|365.77|36
1641667650000|2022-01-08 18:47:30|371.73|366.33|371.77|366.37|371.94|366.54|371.71|366.31|35
1641667660000|2022-01-08 18:47:40|371.76|366.36|371.66|366.26|371.77|366.37|371.64|366.24|15
1641667670000|2022-01-08 18:47:50|371.68|366.28|371.53|366.13|371.68|366.28|371.53|366.13|13
1641667680000|2022-01-08 18:48:00|371.52|366.12|371.59|366.19|371.62|366.22|371.48|366.08|16
1641667690000|2022-01-08 18:48:10|371.6|366.2|371.65|366.25|371.65|366.25|371.6|366.2|13
1641667700000|2022-01-08 18:48:20|371.67|366.27|371.9|366.5|371.91|366.51|371.67|366.27|16
1641667710000|2022-01-08 18:48:30|371.93|366.53|371.6|366.2|371.93|366.53|371.57|366.17|26
1641667720000|2022-01-08 18:48:40|371.61|366.21|371.56|366.16|371.64|366.24|371.55|366.15|21
1641667730000|2022-01-08 18:48:50|371.55|366.15|371.38|365.98|371.58|366.18|371.37|365.97|17
1641667740000|2022-01-08 18:49:00|371.37|365.97|371.44|366.04|371.54|366.14|371.36|365.96|19
1641667750000|2022-01-08 18:49:10|371.45|366.05|371.08|365.68|371.45|366.05|371.03|365.63|29
1641667760000|2022-01-08 18:49:20|371.06|365.66|370.78|365.38|371.13|365.73|370.77|365.37|30
1641667770000|2022-01-08 18:49:30|370.79|365.39|370.69|365.29|370.86|365.46|370.69|365.29|22
1641667780000|2022-01-08 18:49:40|370.7|365.3|370.58|365.18|370.7|365.3|370.48|365.08|23
1641667790000|2022-01-08 18:49:50|370.59|365.19|370.77|365.37|370.77|365.37|370.57|365.17|28
1641667800000|2022-01-08 18:50:00|370.76|365.36|370.58|365.18|370.76|365.36|370.58|365.18|18
1641667810000|2022-01-08 18:50:10|370.57|365.17|370.44|365.04|370.6|365.2|370.44|365.04|21
1641667820000|2022-01-08 18:50:20|370.45|365.05|370.54|365.14|370.55|365.15|370.43|365.03|15
1641667830000|2022-01-08 18:50:30|370.53|365.13|370.33|364.93|370.53|365.13|370.33|364.93|15
1641667840000|2022-01-08 18:50:40|370.34|364.94|370.31|364.91|370.36|364.96|370.29|364.89|19
1641667850000|2022-01-08 18:50:50|370.3|364.9|370.25|364.85|370.34|364.94|370.21|364.81|20
1641667860000|2022-01-08 18:51:00|370.26|364.86|370.39|364.99|370.39|364.99|370.19|364.79|22
1641667870000|2022-01-08 18:51:10|370.42|365.02|370.61|365.21|370.62|365.22|370.42|365.02|14
1641667880000|2022-01-08 18:51:20|370.6|365.2|370.4|365|370.6|365.2|370.4|365|19
1641667890000|2022-01-08 18:51:30|370.41|365.01|370.38|364.98|370.42|365.02|370.3|364.9|18
1641667900000|2022-01-08 18:51:40|370.39|364.99|370.35|364.95|370.39|364.99|370.34|364.94|11
1641667910000|2022-01-08 18:51:50|370.33|364.93|370.36|364.96|370.37|364.97|370.25|364.85|22
1641667920000|2022-01-08 18:52:00|370.41|365.01|370.34|364.94|370.49|365.09|370.3|364.9|24
1641667930000|2022-01-08 18:52:10|370.37|364.97|370.55|365.15|370.58|365.18|370.37|364.97|18
1641667940000|2022-01-08 18:52:20|370.56|365.16|370.44|365.04|370.58|365.18|370.44|365.04|21
1641667950000|2022-01-08 18:52:30|370.43|365.03|370.43|365.03|370.44|365.04|370.35|364.95|17
1641667960000|2022-01-08 18:52:40|370.41|365.01|370.33|364.93|370.42|365.02|370.32|364.92|13
1641667970000|2022-01-08 18:52:50|370.32|364.92|370.36|364.96|370.39|364.99|370.3|364.9|15
1641667980000|2022-01-08 18:53:00|370.37|364.97|370.42|365.02|370.42|365.02|370.37|364.97|14
1641667990000|2022-01-08 18:53:10|370.43|365.03|370.59|365.19|370.65|365.25|370.43|365.03|23
1641668000000|2022-01-08 18:53:20|370.6|365.2|370.61|365.21|370.62|365.22|370.57|365.17|18
1641668010000|2022-01-08 18:53:30|370.62|365.22|370.56|365.16|370.65|365.25|370.53|365.13|21
1641668020000|2022-01-08 18:53:40|370.57|365.17|370.61|365.21|370.61|365.21|370.54|365.14|11
1641668030000|2022-01-08 18:53:50|370.6|365.2|370.52|365.12|370.6|365.2|370.5|365.1|17
1641668040000|2022-01-08 18:54:00|370.51|365.11|370.33|364.93|370.51|365.11|370.33|364.93|17
1641668050000|2022-01-08 18:54:10|370.32|364.92|369.94|364.54|370.32|364.92|369.79|364.39|26
1641668060000|2022-01-08 18:54:20|369.92|364.52|370.03|364.63|370.07|364.67|369.92|364.52|20
1641668070000|2022-01-08 18:54:30|370.02|364.62|369.99|364.59|370.02|364.62|369.97|364.57|15
1641668080000|2022-01-08 18:54:40|369.98|364.58|369.29|363.89|369.98|364.58|369.29|363.89|30
1641668090000|2022-01-08 18:54:50|369.24|363.84|369.42|364.02|369.48|364.08|369.24|363.84|25
1641668100000|2022-01-08 18:55:00|369.41|364.01|369.35|363.95|369.47|364.07|369.32|363.92|21
1641668110000|2022-01-08 18:55:10|369.39|363.99|369.66|364.26|369.66|364.26|369.39|363.99|22
1641668120000|2022-01-08 18:55:20|369.69|364.29|369.81|364.41|369.82|364.42|369.69|364.29|23
1641668130000|2022-01-08 18:55:30|369.8|364.4|369.59|364.19|369.81|364.41|369.59|364.19|21
1641668140000|2022-01-08 18:55:40|369.57|364.17|369.68|364.28|369.69|364.29|369.47|364.07|27
1641668150000|2022-01-08 18:55:50|369.67|364.27|369.62|364.22|369.67|364.27|369.55|364.15|21
1641668160000|2022-01-08 18:56:00|369.61|364.21|369.79|364.39|369.8|364.4|369.57|364.17|24
1641668170000|2022-01-08 18:56:10|369.8|364.4|370.01|364.61|370.02|364.62|369.8|364.4|17
1641668180000|2022-01-08 18:56:20|369.99|364.59|369.67|364.27|370|364.6|369.65|364.25|21
1641668190000|2022-01-08 18:56:30|369.68|364.28|369.56|364.16|369.76|364.36|369.56|364.16|27
1641668200000|2022-01-08 18:56:40|369.57|364.17|369.44|364.04|369.57|364.17|369.28|363.88|26
1641668210000|2022-01-08 18:56:50|369.45|364.05|369.25|363.85|369.55|364.15|369.24|363.84|24
1641668220000|2022-01-08 18:57:00|369.23|363.83|369.4|364|369.42|364.02|369.22|363.82|23
1641668230000|2022-01-08 18:57:10|369.43|364.03|369.51|364.11|369.69|364.29|369.42|364.02|29
1641668240000|2022-01-08 18:57:20|369.48|364.08|369.15|363.75|369.48|364.08|369.15|363.75|30
1641668250000|2022-01-08 18:57:30|369.12|363.72|369.4|364|369.4|364|369.12|363.72|24
1641668260000|2022-01-08 18:57:40|369.41|364.01|369.39|363.99|369.49|364.09|369.36|363.96|24
1641668270000|2022-01-08 18:57:50|369.4|364|369.5|364.1|369.5|364.1|369.39|363.99|26
1641668280000|2022-01-08 18:58:00|369.49|364.09|369.38|363.98|369.51|364.11|369.38|363.98|27
1641668290000|2022-01-08 18:58:10|369.34|363.94|368.65|363.25|369.34|363.94|368.63|363.23|34
1641668300000|2022-01-08 18:58:20|368.64|363.24|368.54|363.14|368.81|363.41|368.54|363.14|28
1641668310000|2022-01-08 18:58:30|368.53|363.13|368.17|362.77|368.55|363.15|368.17|362.77|26
1641668320000|2022-01-08 18:58:40|368.2|362.8|368.32|362.92|368.36|362.96|368.16|362.76|32
1641668330000|2022-01-08 18:58:50|368.34|362.94|368.24|362.84|368.48|363.08|368.19|362.79|26
1641668340000|2022-01-08 18:59:00|368.26|362.86|367.9|362.5|368.26|362.86|367.89|362.49|25
1641668350000|2022-01-08 18:59:10|367.84|362.44|367.86|362.46|367.88|362.48|367.45|362.05|29
1641668360000|2022-01-08 18:59:20|367.85|362.45|368.15|362.75|368.15|362.75|367.82|362.42|24
1641668370000|2022-01-08 18:59:30|368.19|362.79|367.78|362.38|368.25|362.85|367.78|362.38|27
1641668380000|2022-01-08 18:59:40|367.75|362.35|367.38|361.98|367.75|362.35|367.38|361.98|28
1641668390000|2022-01-08 18:59:50|367.39|361.99|367.56|362.16|367.61|362.21|367.39|361.99|28
1641668400000|2022-01-08 19:00:00|367.57|362.17|368.29|362.89|368.29|362.89|367.45|362.05|36
1641668410000|2022-01-08 19:00:10|368.35|362.95|368.36|362.96|368.51|363.11|368.28|362.88|32
1641668420000|2022-01-08 19:00:20|368.37|362.97|367.94|362.54|368.37|362.97|367.93|362.53|29
1641668430000|2022-01-08 19:00:30|367.96|362.56|367.42|362.02|367.97|362.57|367.42|362.02|32
1641668440000|2022-01-08 19:00:40|367.38|361.98|367.13|361.73|367.39|361.99|367.13|361.73|33
1641668450000|2022-01-08 19:00:50|367.11|361.71|367.38|361.98|367.39|361.99|366.96|361.56|34
1641668460000|2022-01-08 19:01:00|367.35|361.95|367.21|361.81|367.43|362.03|367.21|361.81|26
1641668470000|2022-01-08 19:01:10|367.18|361.78|366.99|361.59|367.2|361.8|366.95|361.55|32
1641668480000|2022-01-08 19:01:20|366.98|361.58|366.49|361.09|366.98|361.58|366.49|361.09|23
1641668490000|2022-01-08 19:01:30|366.45|361.05|366.75|361.35|366.79|361.39|366.22|360.82|32
1641668500000|2022-01-08 19:01:40|366.72|361.32|367.54|362.14|367.62|362.22|366.64|361.24|35
1641668510000|2022-01-08 19:01:50|367.59|362.19|368.45|363.05|368.45|363.05|367.57|362.17|36
1641668520000|2022-01-08 19:02:00|368.46|363.06|369.06|363.66|369.06|363.66|368.46|363.06|36
1641668530000|2022-01-08 19:02:10|369.11|363.71|368.78|363.38|369.21|363.81|368.77|363.37|30
1641668540000|2022-01-08 19:02:20|368.89|363.49|368.19|362.79|368.91|363.51|368.19|362.79|32
1641668550000|2022-01-08 19:02:30|368.15|362.75|368.4|363|368.56|363.16|368.11|362.71|36
1641668560000|2022-01-08 19:02:40|368.39|362.99|368.01|362.61|368.54|363.14|368.01|362.61|35
1641668570000|2022-01-08 19:02:50|367.94|362.54|367.36|361.96|368.02|362.62|367.35|361.95|38
1641668580000|2022-01-08 19:03:00|367.38|361.98|367.4|362|367.68|362.28|367.37|361.97|35
1641668590000|2022-01-08 19:03:10|367.39|361.99|366.89|361.49|367.39|361.99|366.66|361.26|34
1641668600000|2022-01-08 19:03:20|366.9|361.5|367.42|362.02|367.42|362.02|366.9|361.5|30
1641668610000|2022-01-08 19:03:30|367.41|362.01|367.69|362.29|367.77|362.37|367.41|362.01|30
1641668620000|2022-01-08 19:03:40|367.7|362.3|367.55|362.15|367.7|362.3|367.51|362.11|35
1641668630000|2022-01-08 19:03:50|367.54|362.14|367.82|362.42|367.83|362.43|367.45|362.05|24
1641668640000|2022-01-08 19:04:00|367.81|362.41|367.96|362.56|367.99|362.59|367.7|362.3|33
1641668650000|2022-01-08 19:04:10|367.92|362.52|367.75|362.35|367.92|362.52|367.72|362.32|32
1641668660000|2022-01-08 19:04:20|367.74|362.34|367.97|362.57|368.07|362.67|367.73|362.33|30
1641668670000|2022-01-08 19:04:30|367.95|362.55|367.89|362.49|368.11|362.71|367.86|362.46|24
1641668680000|2022-01-08 19:04:40|367.88|362.48|368.2|362.8|368.25|362.85|367.88|362.48|21
1641668690000|2022-01-08 19:04:50|368.25|362.85|367.92|362.52|368.4|363|367.89|362.49|33
1641668700000|2022-01-08 19:05:00|367.93|362.53|367.69|362.29|368.01|362.61|367.63|362.23|26
1641668710000|2022-01-08 19:05:10|367.7|362.3|368.06|362.66|368.1|362.7|367.69|362.29|27
1641668720000|2022-01-08 19:05:20|368.11|362.71|368.49|363.09|368.53|363.13|368.08|362.68|34
1641668730000|2022-01-08 19:05:30|368.48|363.08|368.58|363.18|368.68|363.28|368.48|363.08|20
1641668740000|2022-01-08 19:05:40|368.51|363.11|368.54|363.14|368.58|363.18|368.38|362.98|26
1641668750000|2022-01-08 19:05:50|368.53|363.13|368.76|363.36|368.78|363.38|368.5|363.1|22
1641668760000|2022-01-08 19:06:00|368.75|363.35|368.83|363.43|368.89|363.49|368.7|363.3|21
1641668770000|2022-01-08 19:06:10|368.86|363.46|369.02|363.62|369.02|363.62|368.86|363.46|13
1641668780000|2022-01-08 19:06:20|369.01|363.61|369.93|364.53|369.93|364.53|368.97|363.57|28
1641668790000|2022-01-08 19:06:30|369.96|364.56|370.7|365.3|370.74|365.34|369.96|364.56|37
1641668800000|2022-01-08 19:06:40|370.67|365.27|370.36|364.96|371|365.6|370.19|364.79|34
1641668810000|2022-01-08 19:06:50|370.32|364.92|370.04|364.64|370.32|364.92|370.01|364.61|37
1641668820000|2022-01-08 19:07:00|370.02|364.62|370.32|364.92|370.44|365.04|370.02|364.62|27
1641668830000|2022-01-08 19:07:10|370.29|364.89|370.45|365.05|370.47|365.07|370.15|364.75|26
1641668840000|2022-01-08 19:07:20|370.46|365.06|370.37|364.97|370.72|365.32|370.36|364.96|31
1641668850000|2022-01-08 19:07:30|370.35|364.95|370.17|364.77|370.46|365.06|370.17|364.77|24
1641668860000|2022-01-08 19:07:40|370.18|364.78|370.48|365.08|370.48|365.08|370.18|364.78|28
1641668870000|2022-01-08 19:07:50|370.46|365.06|370.39|364.99|370.54|365.14|370.32|364.92|31
1641668880000|2022-01-08 19:08:00|370.35|364.95|369.84|364.44|370.35|364.95|369.84|364.44|30
1641668890000|2022-01-08 19:08:10|369.81|364.41|369.93|364.53|370|364.6|369.77|364.37|37
1641668900000|2022-01-08 19:08:20|370|364.6|369.86|364.46|370.03|364.63|369.86|364.46|25
1641668910000|2022-01-08 19:08:30|369.9|364.5|370.3|364.9|370.32|364.92|369.9|364.5|27
1641668920000|2022-01-08 19:08:40|370.29|364.89|370.21|364.81|370.29|364.89|370.05|364.65|22
1641668930000|2022-01-08 19:08:50|370.2|364.8|370.25|364.85|370.26|364.86|370.03|364.63|27
1641668940000|2022-01-08 19:09:00|370.22|364.82|370.07|364.67|370.28|364.88|370.07|364.67|29
1641668950000|2022-01-08 19:09:10|370.08|364.68|369.91|364.51|370.08|364.68|369.91|364.51|20
1641668960000|2022-01-08 19:09:20|369.9|364.5|369.76|364.36|369.9|364.5|369.64|364.24|23
1641668970000|2022-01-08 19:09:30|369.75|364.35|369.69|364.29|369.83|364.43|369.58|364.18|22
1641668980000|2022-01-08 19:09:40|369.74|364.34|369.96|364.56|370.01|364.61|369.73|364.33|22
1641668990000|2022-01-08 19:09:50|369.95|364.55|370.06|364.66|370.12|364.72|369.95|364.55|16
1641669000000|2022-01-08 19:10:00|370.07|364.67|369.9|364.5|370.31|364.91|369.8|364.4|31
1641669010000|2022-01-08 19:10:10|369.91|364.51|369.59|364.19|369.96|364.56|369.59|364.19|24
1641669020000|2022-01-08 19:10:20|369.6|364.2|369.72|364.32|369.73|364.33|369.6|364.2|18
1641669030000|2022-01-08 19:10:30|369.69|364.29|369.6|364.2|369.74|364.34|369.6|364.2|19
1641669040000|2022-01-08 19:10:40|369.57|364.17|369.28|363.88|369.57|364.17|369.27|363.87|19
1641669050000|2022-01-08 19:10:50|369.26|363.86|369.41|364.01|369.49|364.09|369.26|363.86|20
1641669060000|2022-01-08 19:11:00|369.4|364|368.83|363.43|369.44|364.04|368.83|363.43|26
1641669070000|2022-01-08 19:11:10|368.74|363.34|368.7|363.3|368.81|363.41|368.69|363.29|30
1641669080000|2022-01-08 19:11:20|368.69|363.29|368.8|363.4|368.94|363.54|368.69|363.29|22
1641669090000|2022-01-08 19:11:30|368.81|363.41|368.86|363.46|368.87|363.47|368.69|363.29|20
1641669100000|2022-01-08 19:11:40|368.87|363.47|369.03|363.63|369.04|363.64|368.86|363.46|20
1641669110000|2022-01-08 19:11:50|369.01|363.61|368.97|363.57|369.01|363.61|368.88|363.48|16
1641669120000|2022-01-08 19:12:00|368.98|363.58|369.19|363.79|369.28|363.88|368.98|363.58|28
1641669130000|2022-01-08 19:12:10|369.13|363.73|368.94|363.54|369.13|363.73|368.88|363.48|31
1641669140000|2022-01-08 19:12:20|368.95|363.55|369.04|363.64|369.04|363.64|368.94|363.54|12
1641669150000|2022-01-08 19:12:30|369.08|363.68|369.02|363.62|369.18|363.78|369.02|363.62|20
1641669160000|2022-01-08 19:12:40|369.01|363.61|368.9|363.5|369.01|363.61|368.77|363.37|20
1641669170000|2022-01-08 19:12:50|368.89|363.49|368.7|363.3|368.89|363.49|368.66|363.26|26
1641669180000|2022-01-08 19:13:00|368.71|363.31|368.99|363.59|369.02|363.62|368.7|363.3|27
1641669190000|2022-01-08 19:13:10|369.01|363.61|369.42|364.02|369.46|364.06|369|363.6|32
1641669200000|2022-01-08 19:13:20|369.39|363.99|369.37|363.97|369.39|363.99|369.21|363.81|30
1641669210000|2022-01-08 19:13:30|369.39|363.99|369.46|364.06|369.62|364.22|369.36|363.96|24
1641669220000|2022-01-08 19:13:40|369.41|364.01|369.37|363.97|369.41|364.01|369.32|363.92|28
1641669230000|2022-01-08 19:13:50|369.38|363.98|369.51|364.11|369.51|364.11|369.35|363.95|21
1641669240000|2022-01-08 19:14:00|369.55|364.15|369.22|363.82|369.58|364.18|369.14|363.74|28
1641669250000|2022-01-08 19:14:10|369.26|363.86|369.44|364.04|369.52|364.12|369.26|363.86|25
1641669260000|2022-01-08 19:14:20|369.45|364.05|369.41|364.01|369.47|364.07|369.35|363.95|23
1641669270000|2022-01-08 19:14:30|369.42|364.02|369.72|364.32|369.72|364.32|369.41|364.01|26
1641669280000|2022-01-08 19:14:40|369.74|364.34|370.43|365.03|370.43|365.03|369.74|364.34|32
1641669290000|2022-01-08 19:14:50|370.44|365.04|370.22|364.82|370.44|365.04|370.19|364.79|31
1641669300000|2022-01-08 19:15:00|370.21|364.81|370.26|364.86|370.4|365|370.21|364.81|19
1641669310000|2022-01-08 19:15:10|370.24|364.84|370.28|364.88|370.34|364.94|370.17|364.77|29
1641669320000|2022-01-08 19:15:20|370.31|364.91|370.4|365|370.42|365.02|370.31|364.91|23
1641669330000|2022-01-08 19:15:30|370.38|364.98|370.2|364.8|370.41|365.01|370.17|364.77|25
1641669340000|2022-01-08 19:15:40|370.16|364.76|370.01|364.61|370.18|364.78|369.95|364.55|22
1641669350000|2022-01-08 19:15:50|370|364.6|369.66|364.26|370.02|364.62|369.65|364.25|25
1641669360000|2022-01-08 19:16:00|369.65|364.25|369.7|364.3|369.83|364.43|369.65|364.25|28
1641669370000|2022-01-08 19:16:10|369.69|364.29|369.8|364.4|369.8|364.4|369.63|364.23|26
1641669380000|2022-01-08 19:16:20|369.79|364.39|370.1|364.7|370.1|364.7|369.72|364.32|26
1641669390000|2022-01-08 19:16:30|370.12|364.72|370.3|364.9|370.3|364.9|370.12|364.72|22
1641669400000|2022-01-08 19:16:40|370.29|364.89|370.26|364.86|370.29|364.89|370.16|364.76|19
1641669410000|2022-01-08 19:16:50|370.22|364.82|369.89|364.49|370.22|364.82|369.87|364.47|25
1641669420000|2022-01-08 19:17:00|369.88|364.48|369.77|364.37|369.88|364.48|369.73|364.33|23
1641669430000|2022-01-08 19:17:10|369.78|364.38|369.63|364.23|369.8|364.4|369.63|364.23|21
1641669440000|2022-01-08 19:17:20|369.62|364.22|369.36|363.96|369.67|364.27|369.35|363.95|26
1641669450000|2022-01-08 19:17:30|369.37|363.97|369.33|363.93|369.37|363.97|369.3|363.9|19
1641669460000|2022-01-08 19:17:40|369.32|363.92|369.32|363.92|369.39|363.99|369.31|363.91|22
1641669470000|2022-01-08 19:17:50|369.3|363.9|369.14|363.74|369.37|363.97|369.14|363.74|25
1641669480000|2022-01-08 19:18:00|369.13|363.73|369.24|363.84|369.24|363.84|369.11|363.71|23
1641669490000|2022-01-08 19:18:10|369.23|363.83|369.11|363.71|369.23|363.83|369.07|363.67|26
1641669500000|2022-01-08 19:18:20|369.08|363.68|368.67|363.27|369.08|363.68|368.63|363.23|32
1641669510000|2022-01-08 19:18:30|368.65|363.25|368.88|363.48|368.88|363.48|368.64|363.24|23
1641669520000|2022-01-08 19:18:40|368.87|363.47|368.96|363.56|368.98|363.58|368.86|363.46|19
1641669530000|2022-01-08 19:18:50|368.95|363.55|369.07|363.67|369.12|363.72|368.95|363.55|18
1641669540000|2022-01-08 19:19:00|369.08|363.68|368.82|363.42|369.16|363.76|368.81|363.41|25
1641669550000|2022-01-08 19:19:10|368.86|363.46|368.64|363.24|368.91|363.51|368.63|363.23|23
1641669560000|2022-01-08 19:19:20|368.58|363.18|368.29|362.89|368.6|363.2|368.21|362.81|32
1641669570000|2022-01-08 19:19:30|368.27|362.87|367.83|362.43|368.37|362.97|367.83|362.43|31
1641669580000|2022-01-08 19:19:40|367.91|362.51|367.75|362.35|367.93|362.53|367.65|362.25|23
1641669590000|2022-01-08 19:19:50|367.77|362.37|367.59|362.19|367.78|362.38|367.59|362.19|27
1641669600000|2022-01-08 19:20:00|367.5|362.1|367.2|361.8|367.5|362.1|366.96|361.56|33
1641669610000|2022-01-08 19:20:10|367.21|361.81|367.42|362.02|367.47|362.07|367.21|361.81|25
1641669620000|2022-01-08 19:20:20|367.46|362.06|367.59|362.19|367.67|362.27|367.43|362.03|25
1641669630000|2022-01-08 19:20:30|367.58|362.18|367.65|362.25|367.68|362.28|367.58|362.18|19
1641669640000|2022-01-08 19:20:40|367.64|362.24|367.51|362.11|367.64|362.24|367.37|361.97|32
1641669650000|2022-01-08 19:20:50|367.48|362.08|367.1|361.7|367.48|362.08|367.1|361.7|28
1641669660000|2022-01-08 19:21:00|367.11|361.71|367.14|361.74|367.33|361.93|367.08|361.68|31
1641669670000|2022-01-08 19:21:10|367.17|361.77|367.24|361.84|367.35|361.95|367.13|361.73|33
1641669680000|2022-01-08 19:21:20|367.22|361.82|367.18|361.78|367.39|361.99|367.18|361.78|24
1641669690000|2022-01-08 19:21:30|367.2|361.8|367.19|361.79|367.24|361.84|367.11|361.71|23
1641669700000|2022-01-08 19:21:40|367.22|361.82|367.36|361.96|367.36|361.96|367.21|361.81|16
1641669710000|2022-01-08 19:21:50|367.39|361.99|367.38|361.98|367.5|362.1|367.38|361.98|25
1641669720000|2022-01-08 19:22:00|367.39|361.99|367.86|362.46|367.86|362.46|367.39|361.99|19
1641669730000|2022-01-08 19:22:10|367.85|362.45|367.7|362.3|367.99|362.59|367.7|362.3|31
1641669740000|2022-01-08 19:22:20|367.69|362.29|367.66|362.26|367.8|362.4|367.66|362.26|24
1641669750000|2022-01-08 19:22:30|367.63|362.23|367.45|362.05|367.67|362.27|367.4|362|32
1641669760000|2022-01-08 19:22:40|367.44|362.04|367.15|361.75|367.45|362.05|367.15|361.75|19
1641669770000|2022-01-08 19:22:50|367.13|361.73|366.54|361.14|367.13|361.73|366.43|361.03|33
1641669780000|2022-01-08 19:23:00|366.61|361.21|366.74|361.34|366.95|361.55|366.61|361.21|26
1641669790000|2022-01-08 19:23:10|366.75|361.35|366.75|361.35|366.89|361.49|366.74|361.34|29
1641669800000|2022-01-08 19:23:20|366.74|361.34|366.63|361.23|366.74|361.34|366.61|361.21|33
1641669810000|2022-01-08 19:23:30|366.65|361.25|366.98|361.58|366.98|361.58|366.65|361.25|29
1641669820000|2022-01-08 19:23:40|366.97|361.57|366.8|361.4|367|361.6|366.77|361.37|19
1641669830000|2022-01-08 19:23:50|366.79|361.39|366.84|361.44|366.88|361.48|366.68|361.28|26
1641669840000|2022-01-08 19:24:00|366.83|361.43|366.81|361.41|366.84|361.44|366.68|361.28|28
1641669850000|2022-01-08 19:24:10|366.85|361.45|367.13|361.73|367.15|361.75|366.85|361.45|23
1641669860000|2022-01-08 19:24:20|367.12|361.72|367.04|361.64|367.13|361.73|366.99|361.59|22
1641669870000|2022-01-08 19:24:30|367.03|361.63|366.66|361.26|367.03|361.63|366.57|361.17|23
1641669880000|2022-01-08 19:24:40|366.68|361.28|366.9|361.5|366.9|361.5|366.61|361.21|26
1641669890000|2022-01-08 19:24:50|366.89|361.49|366.61|361.21|366.89|361.49|366.6|361.2|16
1641669900000|2022-01-08 19:25:00|366.6|361.2|366.96|361.56|366.97|361.57|366.54|361.14|30
1641669910000|2022-01-08 19:25:10|366.98|361.58|366.75|361.35|366.98|361.58|366.62|361.22|28
1641669920000|2022-01-08 19:25:20|366.76|361.36|366.69|361.29|366.92|361.52|366.69|361.29|25
1641669930000|2022-01-08 19:25:30|366.7|361.3|366.77|361.37|366.86|361.46|366.7|361.3|18
1641669940000|2022-01-08 19:25:40|366.72|361.32|366.5|361.1|366.72|361.32|366.48|361.08|18
1641669950000|2022-01-08 19:25:50|366.47|361.07|366.51|361.11|366.54|361.14|366.46|361.06|18
1641669960000|2022-01-08 19:26:00|366.52|361.12|367.25|361.85|367.25|361.85|366.52|361.12|30
1641669970000|2022-01-08 19:26:10|367.26|361.86|367.19|361.79|367.27|361.87|367.03|361.63|24
1641669980000|2022-01-08 19:26:20|367.2|361.8|367.85|362.45|367.85|362.45|367.19|361.79|33
1641669990000|2022-01-08 19:26:30|367.89|362.49|367.95|362.55|368.04|362.64|367.81|362.41|33
1641670000000|2022-01-08 19:26:40|367.94|362.54|368.07|362.67|368.17|362.77|367.91|362.51|26
1641670010000|2022-01-08 19:26:50|368.03|362.63|367.9|362.5|368.08|362.68|367.87|362.47|28
1641670020000|2022-01-08 19:27:00|367.87|362.47|367.97|362.57|368.03|362.63|367.77|362.37|26
1641670030000|2022-01-08 19:27:10|367.98|362.58|368.11|362.71|368.11|362.71|367.98|362.58|12
1641670040000|2022-01-08 19:27:20|368.12|362.72|368.46|363.06|368.48|363.08|368.11|362.71|24
1641670050000|2022-01-08 19:27:30|368.44|363.04|368.21|362.81|368.44|363.04|368.12|362.72|30
1641670060000|2022-01-08 19:27:40|368.22|362.82|368.1|362.7|368.22|362.82|368.09|362.69|10
1641670070000|2022-01-08 19:27:50|368.11|362.71|367.95|362.55|368.18|362.78|367.95|362.55|24
1641670080000|2022-01-08 19:28:00|367.94|362.54|367.95|362.55|368.05|362.65|367.93|362.53|19
1641670090000|2022-01-08 19:28:10|367.96|362.56|368.12|362.72|368.12|362.72|367.93|362.53|24
1641670100000|2022-01-08 19:28:20|368.13|362.73|368.15|362.75|368.22|362.82|368.05|362.65|25
1641670110000|2022-01-08 19:28:30|368.16|362.76|368.15|362.75|368.19|362.79|368.1|362.7|18
1641670120000|2022-01-08 19:28:40|368.14|362.74|368.44|363.04|368.44|363.04|368.14|362.74|18
1641670130000|2022-01-08 19:28:50|368.42|363.02|368.5|363.1|368.5|363.1|368.42|363.02|8
1641670140000|2022-01-08 19:29:00|368.48|363.08|368.56|363.16|368.66|363.26|368.47|363.07|23
1641670150000|2022-01-08 19:29:10|368.57|363.17|368.4|363|368.68|363.28|368.4|363|23
1641670160000|2022-01-08 19:29:20|368.39|362.99|368.52|363.12|368.54|363.14|368.31|362.91|21
1641670170000|2022-01-08 19:29:30|368.51|363.11|368.4|363|368.55|363.15|368.31|362.91|23
1641670180000|2022-01-08 19:29:40|368.39|362.99|368.47|363.07|368.55|363.15|368.39|362.99|24
1641670190000|2022-01-08 19:29:50|368.48|363.08|368.28|362.88|368.48|363.08|368.26|362.86|29
1641670200000|2022-01-08 19:30:00|368.27|362.87|368.11|362.71|368.27|362.87|367.96|362.56|30
1641670210000|2022-01-08 19:30:10|368.1|362.7|368.5|363.1|368.52|363.12|368.1|362.7|24
1641670220000|2022-01-08 19:30:20|368.49|363.09|368.73|363.33|368.8|363.4|368.49|363.09|27
1641670230000|2022-01-08 19:30:30|368.72|363.32|368.71|363.31|368.75|363.35|368.66|363.26|20
1641670240000|2022-01-08 19:30:40|368.72|363.32|368.71|363.31|368.76|363.36|368.68|363.28|19
1641670250000|2022-01-08 19:30:50|368.72|363.32|368.7|363.3|368.73|363.33|368.6|363.2|28
1641670260000|2022-01-08 19:31:00|368.71|363.31|368.72|363.32|368.74|363.34|368.68|363.28|18
1641670270000|2022-01-08 19:31:10|368.71|363.31|368.72|363.32|368.74|363.34|368.7|363.3|21
1641670280000|2022-01-08 19:31:20|368.73|363.33|368.81|363.41|368.81|363.41|368.72|363.32|11
1641670290000|2022-01-08 19:31:30|368.82|363.42|368.74|363.34|368.82|363.42|368.73|363.33|16
1641670300000|2022-01-08 19:31:40|368.73|363.33|368.58|363.18|368.73|363.33|368.57|363.17|16
1641670310000|2022-01-08 19:31:50|368.59|363.19|368.59|363.19|368.62|363.22|368.59|363.19|9
1641670320000|2022-01-08 19:32:00|368.57|363.17|368.22|362.82|368.57|363.17|368.21|362.81|25
1641670330000|2022-01-08 19:32:10|368.23|362.83|368.07|362.67|368.23|362.83|367.85|362.45|28
1641670340000|2022-01-08 19:32:20|368.13|362.73|367.95|362.55|368.13|362.73|367.95|362.55|21
1641670350000|2022-01-08 19:32:30|367.99|362.59|367.84|362.44|368.05|362.65|367.84|362.44|20
1641670360000|2022-01-08 19:32:40|367.85|362.45|367.98|362.58|368.01|362.61|367.84|362.44|24
1641670370000|2022-01-08 19:32:50|367.97|362.57|367.95|362.55|367.97|362.57|367.82|362.42|20
1641670380000|2022-01-08 19:33:00|367.94|362.54|367.78|362.38|367.96|362.56|367.78|362.38|17
1641670390000|2022-01-08 19:33:10|367.77|362.37|367.83|362.43|367.84|362.44|367.77|362.37|22
1641670400000|2022-01-08 19:33:20|367.82|362.42|367.81|362.41|367.85|362.45|367.8|362.4|15
1641670410000|2022-01-08 19:33:30|367.82|362.42|368.1|362.7|368.12|362.72|367.82|362.42|20
1641670420000|2022-01-08 19:33:40|368.14|362.74|368.2|362.8|368.22|362.82|368.14|362.74|15
1641670430000|2022-01-08 19:33:50|368.19|362.79|368.13|362.73|368.2|362.8|368.06|362.66|17
1641670440000|2022-01-08 19:34:00|368.14|362.74|368.22|362.82|368.23|362.83|368.13|362.73|13
1641670450000|2022-01-08 19:34:10|368.23|362.83|368.49|363.09|368.53|363.13|368.23|362.83|18
1641670460000|2022-01-08 19:34:20|368.51|363.11|368.74|363.34|368.78|363.38|368.5|363.1|31
1641670470000|2022-01-08 19:34:30|368.77|363.37|368.88|363.48|368.96|363.56|368.77|363.37|23
1641670480000|2022-01-08 19:34:40|368.9|363.5|369.08|363.68|369.15|363.75|368.85|363.45|22
1641670490000|2022-01-08 19:34:50|369.07|363.67|369.17|363.77|369.17|363.77|368.98|363.58|24
1641670500000|2022-01-08 19:35:00|369.18|363.78|369.21|363.81|369.21|363.81|369.1|363.7|22
1641670510000|2022-01-08 19:35:10|369.22|363.82|369.23|363.83|369.3|363.9|369.22|363.82|12
1641670520000|2022-01-08 19:35:20|369.26|363.86|369.3|363.9|369.3|363.9|369.23|363.83|14
1641670530000|2022-01-08 19:35:30|369.29|363.89|369.51|364.11|369.56|364.16|369.29|363.89|24
1641670540000|2022-01-08 19:35:40|369.53|364.13|369.65|364.25|369.66|364.26|369.51|364.11|20
1641670550000|2022-01-08 19:35:50|369.67|364.27|369.72|364.32|369.73|364.33|369.67|364.27|21
1641670560000|2022-01-08 19:36:00|369.73|364.33|369.82|364.42|369.82|364.42|369.68|364.28|15
1641670570000|2022-01-08 19:36:10|369.8|364.4|369.5|364.1|369.8|364.4|369.49|364.09|24
1641670580000|2022-01-08 19:36:20|369.52|364.12|369.64|364.24|369.76|364.36|369.38|363.98|34
1641670590000|2022-01-08 19:36:30|369.57|364.17|369.65|364.25|369.72|364.32|369.57|364.17|17
1641670600000|2022-01-08 19:36:40|369.66|364.26|369.43|364.03|369.7|364.3|369.43|364.03|18
1641670610000|2022-01-08 19:36:50|369.42|364.02|369.39|363.99|369.46|364.06|369.38|363.98|17
1641670620000|2022-01-08 19:37:00|369.4|364|369.12|363.72|369.4|364|369.09|363.69|25
1641670630000|2022-01-08 19:37:10|369.13|363.73|369.33|363.93|369.33|363.93|369.12|363.72|20
1641670640000|2022-01-08 19:37:20|369.36|363.96|369.36|363.96|369.38|363.98|369.34|363.94|14
1641670650000|2022-01-08 19:37:30|369.38|363.98|369.65|364.25|369.65|364.25|369.38|363.98|11
1641670660000|2022-01-08 19:37:40|369.64|364.24|370.06|364.66|370.06|364.66|369.64|364.24|25
1641670670000|2022-01-08 19:37:50|370.07|364.67|370|364.6|370.1|364.7|369.95|364.55|24
1641670680000|2022-01-08 19:38:00|370.01|364.61|369.97|364.57|370.07|364.67|369.9|364.5|19
1641670690000|2022-01-08 19:38:10|369.98|364.58|370.05|364.65|370.09|364.69|369.96|364.56|19
1641670700000|2022-01-08 19:38:20|370.04|364.64|369.86|364.46|370.04|364.64|369.86|364.46|22
1641670710000|2022-01-08 19:38:30|369.85|364.45|370.01|364.61|370.01|364.61|369.85|364.45|18
1641670720000|2022-01-08 19:38:40|370.02|364.62|369.93|364.53|370.03|364.63|369.93|364.53|21
1641670730000|2022-01-08 19:38:50|369.91|364.51|369.86|364.46|369.91|364.51|369.8|364.4|29
1641670740000|2022-01-08 19:39:00|369.85|364.45|369.5|364.1|369.85|364.45|369.5|364.1|18
1641670750000|2022-01-08 19:39:10|369.51|364.11|369.4|364|369.55|364.15|369.4|364|23
1641670760000|2022-01-08 19:39:20|369.37|363.97|369.27|363.87|369.37|363.97|369.15|363.75|24
1641670770000|2022-01-08 19:39:30|369.26|363.86|369.18|363.78|369.28|363.88|369.18|363.78|25
1641670780000|2022-01-08 19:39:40|369.19|363.79|369.16|363.76|369.21|363.81|369.13|363.73|23
1641670790000|2022-01-08 19:39:50|369.17|363.77|369.06|363.66|369.17|363.77|369.05|363.65|14
1641670800000|2022-01-08 19:40:00|369.05|363.65|369.02|363.62|369.07|363.67|368.9|363.5|22
1641670810000|2022-01-08 19:40:10|369.01|363.61|369.19|363.79|369.24|363.84|369.01|363.61|21
1641670820000|2022-01-08 19:40:20|369.18|363.78|368.74|363.34|369.18|363.78|368.72|363.32|27
1641670830000|2022-01-08 19:40:30|368.68|363.28|368.82|363.42|368.82|363.42|368.58|363.18|19
1641670840000|2022-01-08 19:40:40|368.8|363.4|368.88|363.48|368.93|363.53|368.8|363.4|16
1641670850000|2022-01-08 19:40:50|368.86|363.46|369.01|363.61|369.04|363.64|368.86|363.46|18
1641670860000|2022-01-08 19:41:00|369.03|363.63|369.08|363.68|369.13|363.73|369.03|363.63|23
1641670870000|2022-01-08 19:41:10|369.06|363.66|369.05|363.65|369.13|363.73|369.01|363.61|29
1641670880000|2022-01-08 19:41:20|369.06|363.66|369.18|363.78|369.19|363.79|369.06|363.66|19
1641670890000|2022-01-08 19:41:30|369.17|363.77|369.26|363.86|369.27|363.87|369.17|363.77|14
1641670900000|2022-01-08 19:41:40|369.24|363.84|369.34|363.94|369.37|363.97|369.19|363.79|19
1641670910000|2022-01-08 19:41:50|369.36|363.96|369.48|364.08|369.53|364.13|369.36|363.96|21
1641670920000|2022-01-08 19:42:00|369.47|364.07|369.49|364.09|369.55|364.15|369.43|364.03|19
1641670930000|2022-01-08 19:42:10|369.5|364.1|369.48|364.08|369.75|364.35|369.48|364.08|28
1641670940000|2022-01-08 19:42:20|369.46|364.06|369.38|363.98|369.46|364.06|369.26|363.86|28
1641670950000|2022-01-08 19:42:30|369.39|363.99|369.33|363.93|369.4|364|369.31|363.91|19
1641670960000|2022-01-08 19:42:40|369.34|363.94|369.04|363.64|369.34|363.94|369.04|363.64|17
1641670970000|2022-01-08 19:42:50|369.05|363.65|369.16|363.76|369.18|363.78|369.04|363.64|21
1641670980000|2022-01-08 19:43:00|369.15|363.75|368.99|363.59|369.15|363.75|368.99|363.59|18
1641670990000|2022-01-08 19:43:10|368.98|363.58|368.9|363.5|368.98|363.58|368.9|363.5|13
1641671000000|2022-01-08 19:43:20|368.91|363.51|368.89|363.49|368.92|363.52|368.87|363.47|10
1641671010000|2022-01-08 19:43:30|368.88|363.48|368.94|363.54|368.98|363.58|368.88|363.48|12
1641671020000|2022-01-08 19:43:40|368.93|363.53|368.86|363.46|368.93|363.53|368.86|363.46|22
1641671030000|2022-01-08 19:43:50|368.87|363.47|368.54|363.14|368.88|363.48|368.54|363.14|25
1641671040000|2022-01-08 19:44:00|368.53|363.13|368.53|363.13|368.53|363.13|368.43|363.03|20
1641671050000|2022-01-08 19:44:10|368.55|363.15|368.58|363.18|368.62|363.22|368.55|363.15|22
1641671060000|2022-01-08 19:44:20|368.56|363.16|368.12|362.72|368.56|363.16|368.12|362.72|25
1641671070000|2022-01-08 19:44:30|368.05|362.65|367.29|361.89|368.05|362.65|367.26|361.86|32
1641671080000|2022-01-08 19:44:40|367.35|361.95|367.36|361.96|367.4|362|367.35|361.95|16
1641671090000|2022-01-08 19:44:50|367.37|361.97|367.37|361.97|367.39|361.99|367.23|361.83|19
1641671100000|2022-01-08 19:45:00|367.38|361.98|367.63|362.23|367.8|362.4|367.38|361.98|26
1641671110000|2022-01-08 19:45:10|367.62|362.22|367.77|362.37|367.77|362.37|367.5|362.1|28
1641671120000|2022-01-08 19:45:20|367.76|362.36|367.45|362.05|367.76|362.36|367.45|362.05|24
1641671130000|2022-01-08 19:45:30|367.46|362.06|367.48|362.08|367.51|362.11|367.45|362.05|28
1641671140000|2022-01-08 19:45:40|367.49|362.09|367.5|362.1|367.61|362.21|367.46|362.06|19
1641671150000|2022-01-08 19:45:50|367.49|362.09|367.44|362.04|367.52|362.12|367.4|362|18
1641671160000|2022-01-08 19:46:00|367.43|362.03|367.41|362.01|367.44|362.04|367.22|361.82|25
1641671170000|2022-01-08 19:46:10|367.4|362|367.33|361.93|367.4|362|367.27|361.87|20
1641671180000|2022-01-08 19:46:20|367.34|361.94|367.38|361.98|367.39|361.99|367.28|361.88|18
1641671190000|2022-01-08 19:46:30|367.37|361.97|367.28|361.88|367.38|361.98|367.27|361.87|16
1641671200000|2022-01-08 19:46:40|367.29|361.89|367.34|361.94|367.36|361.96|367.27|361.87|19
1641671210000|2022-01-08 19:46:50|367.35|361.95|367.38|361.98|367.38|361.98|367.33|361.93|14
1641671220000|2022-01-08 19:47:00|367.39|361.99|367.44|362.04|367.49|362.09|367.39|361.99|20
1641671230000|2022-01-08 19:47:10|367.43|362.03|367.54|362.14|367.54|362.14|367.43|362.03|13
1641671240000|2022-01-08 19:47:20|367.59|362.19|367.62|362.22|367.84|362.44|367.59|362.19|24
1641671250000|2022-01-08 19:47:30|367.61|362.21|367.53|362.13|367.61|362.21|367.46|362.06|19
1641671260000|2022-01-08 19:47:40|367.56|362.16|367.8|362.4|367.8|362.4|367.56|362.16|18
1641671270000|2022-01-08 19:47:50|367.87|362.47|367.91|362.51|368|362.6|367.87|362.47|16
1641671280000|2022-01-08 19:48:00|367.89|362.49|367.77|362.37|367.97|362.57|367.76|362.36|24
1641671290000|2022-01-08 19:48:10|367.76|362.36|367.75|362.35|367.76|362.36|367.7|362.3|12
1641671300000|2022-01-08 19:48:20|367.74|362.34|367.57|362.17|367.75|362.35|367.53|362.13|20
1641671310000|2022-01-08 19:48:30|367.56|362.16|367.58|362.18|367.7|362.3|367.56|362.16|28
1641671320000|2022-01-08 19:48:40|367.6|362.2|367.65|362.25|367.68|362.28|367.6|362.2|17
1641671330000|2022-01-08 19:48:50|367.66|362.26|367.33|361.93|367.66|362.26|367.32|361.92|25
1641671340000|2022-01-08 19:49:00|367.3|361.9|367.33|361.93|367.34|361.94|367.28|361.88|13
1641671350000|2022-01-08 19:49:10|367.31|361.91|367.32|361.92|367.4|362|367.29|361.89|20
1641671360000|2022-01-08 19:49:20|367.31|361.91|367.24|361.84|367.33|361.93|367.23|361.83|18
1641671370000|2022-01-08 19:49:30|367.23|361.83|367.22|361.82|367.24|361.84|367.14|361.74|16
1641671380000|2022-01-08 19:49:40|367.23|361.83|367.35|361.95|367.35|361.95|367.21|361.81|13
1641671390000|2022-01-08 19:49:50|367.37|361.97|367.27|361.87|367.37|361.97|367.24|361.84|20
1641671400000|2022-01-08 19:50:00|367.31|361.91|367.26|361.86|367.31|361.91|367.26|361.86|6
1641671410000|2022-01-08 19:50:10|367.28|361.88|367.31|361.91|367.34|361.94|367.25|361.85|15
1641671420000|2022-01-08 19:50:20|367.3|361.9|367.3|361.9|367.3|361.9|367.28|361.88|18
1641671430000|2022-01-08 19:50:30|367.31|361.91|367.37|361.97|367.38|361.98|367.3|361.9|12
1641671440000|2022-01-08 19:50:40|367.38|361.98|367.73|362.33|367.73|362.33|367.36|361.96|17
1641671450000|2022-01-08 19:50:50|367.78|362.38|368.3|362.9|368.31|362.91|367.78|362.38|30
1641671460000|2022-01-08 19:51:00|368.31|362.91|368.55|363.15|368.56|363.16|368.11|362.71|25
1641671470000|2022-01-08 19:51:10|368.57|363.17|368.42|363.02|368.57|363.17|368.41|363.01|22
1641671480000|2022-01-08 19:51:20|368.41|363.01|368.24|362.84|368.41|363.01|368.23|362.83|15
1641671490000|2022-01-08 19:51:30|368.25|362.85|367.99|362.59|368.25|362.85|367.99|362.59|23
1641671500000|2022-01-08 19:51:40|367.97|362.57|367.9|362.5|368.05|362.65|367.84|362.44|17
1641671510000|2022-01-08 19:51:50|367.87|362.47|368.07|362.67|368.07|362.67|367.84|362.44|23
1641671520000|2022-01-08 19:52:00|368.08|362.68|368.12|362.72|368.15|362.75|367.87|362.47|27
1641671530000|2022-01-08 19:52:10|368.07|362.67|368.18|362.78|368.18|362.78|368.02|362.62|24
1641671540000|2022-01-08 19:52:20|368.19|362.79|368.11|362.71|368.29|362.89|368.09|362.69|18
1641671550000|2022-01-08 19:52:30|368.08|362.68|368.05|362.65|368.16|362.76|368.02|362.62|20
1641671560000|2022-01-08 19:52:40|368.06|362.66|368.14|362.74|368.15|362.75|368.06|362.66|12
1641671570000|2022-01-08 19:52:50|368.12|362.72|368.26|362.86|368.27|362.87|368.11|362.71|21
1641671580000|2022-01-08 19:53:00|368.27|362.87|367.96|362.56|368.27|362.87|367.96|362.56|20
1641671590000|2022-01-08 19:53:10|367.99|362.59|368.03|362.63|368.05|362.65|367.98|362.58|12
1641671600000|2022-01-08 19:53:20|368.02|362.62|367.56|362.16|368.02|362.62|367.47|362.07|14
1641671610000|2022-01-08 19:53:30|367.55|362.15|367.45|362.05|367.55|362.15|367.43|362.03|17
1641671620000|2022-01-08 19:53:40|367.44|362.04|367.5|362.1|367.51|362.11|367.3|361.9|28
1641671630000|2022-01-08 19:53:50|367.46|362.06|367.4|362|367.49|362.09|367.35|361.95|13
1641671640000|2022-01-08 19:54:00|367.42|362.02|367.47|362.07|367.6|362.2|367.42|362.02|19
1641671650000|2022-01-08 19:54:10|367.48|362.08|367.34|361.94|367.51|362.11|367.25|361.85|23
1641671660000|2022-01-08 19:54:20|367.32|361.92|367.23|361.83|367.42|362.02|367.23|361.83|20
1641671670000|2022-01-08 19:54:30|367.22|361.82|367.2|361.8|367.3|361.9|367.17|361.77|22
1641671680000|2022-01-08 19:54:40|367.19|361.79|367.16|361.76|367.25|361.85|367.16|361.76|20
1641671690000|2022-01-08 19:54:50|367.17|361.77|367.34|361.94|367.37|361.97|367.17|361.77|19
1641671700000|2022-01-08 19:55:00|367.33|361.93|367.23|361.83|367.34|361.94|367.23|361.83|12
1641671710000|2022-01-08 19:55:10|367.21|361.81|367.2|361.8|367.26|361.86|367.14|361.74|21
1641671720000|2022-01-08 19:55:20|367.19|361.79|367.31|361.91|367.32|361.92|367.19|361.79|18
1641671730000|2022-01-08 19:55:30|367.32|361.92|367.3|361.9|367.33|361.93|367.3|361.9|11
1641671740000|2022-01-08 19:55:40|367.29|361.89|367.47|362.07|367.47|362.07|367.28|361.88|16
1641671750000|2022-01-08 19:55:50|367.51|362.11|367.63|362.23|367.72|362.32|367.51|362.11|28
1641671760000|2022-01-08 19:56:00|367.62|362.22|367.47|362.07|367.63|362.23|367.45|362.05|13
1641671770000|2022-01-08 19:56:10|367.48|362.08|367.26|361.86|367.48|362.08|367.26|361.86|18
1641671780000|2022-01-08 19:56:20|367.25|361.85|367.09|361.69|367.26|361.86|367.06|361.66|20
1641671790000|2022-01-08 19:56:30|367.13|361.73|367.07|361.67|367.23|361.83|367.04|361.64|25
1641671800000|2022-01-08 19:56:40|367.08|361.68|368.85|363.45|368.85|363.45|367.08|361.68|38
1641671810000|2022-01-08 19:56:50|368.86|363.46|369.7|364.3|369.78|364.38|368.84|363.44|35
1641671820000|2022-01-08 19:57:00|369.64|364.24|369.85|364.45|369.87|364.47|369.62|364.22|32
1641671830000|2022-01-08 19:57:10|369.83|364.43|369.64|364.24|369.83|364.43|369.53|364.13|28
1641671840000|2022-01-08 19:57:20|369.65|364.25|369.58|364.18|369.75|364.35|369.57|364.17|31
1641671850000|2022-01-08 19:57:30|369.56|364.16|369.61|364.21|369.65|364.25|369.39|363.99|30
1641671860000|2022-01-08 19:57:40|369.6|364.2|369.63|364.23|369.69|364.29|369.51|364.11|21
1641671870000|2022-01-08 19:57:50|369.64|364.24|369.52|364.12|369.65|364.25|369.52|364.12|20
1641671880000|2022-01-08 19:58:00|369.53|364.13|369.29|363.89|369.53|364.13|369.28|363.88|31
1641671890000|2022-01-08 19:58:10|369.31|363.91|369.16|363.76|369.31|363.91|369.16|363.76|21
1641671900000|2022-01-08 19:58:20|369.02|363.62|368.58|363.18|369.02|363.62|368.51|363.11|31
1641671910000|2022-01-08 19:58:30|368.59|363.19|368.64|363.24|368.91|363.51|368.59|363.19|31
1641671920000|2022-01-08 19:58:40|368.63|363.23|368.56|363.16|368.68|363.28|368.54|363.14|26
1641671930000|2022-01-08 19:58:50|368.52|363.12|368.55|363.15|368.57|363.17|368.48|363.08|21
1641671940000|2022-01-08 19:59:00|368.54|363.14|368.68|363.28|368.73|363.33|368.54|363.14|19
1641671950000|2022-01-08 19:59:10|368.67|363.27|368.32|362.92|368.67|363.27|368.32|362.92|26
1641671960000|2022-01-08 19:59:20|368.18|362.78|368.3|362.9|368.3|362.9|368.12|362.72|17
1641671970000|2022-01-08 19:59:30|368.32|362.92|368.56|363.16|368.57|363.17|368.32|362.92|21
1641671980000|2022-01-08 19:59:40|368.55|363.15|368.53|363.13|368.56|363.16|368.48|363.08|10
1641671990000|2022-01-08 19:59:50|368.54|363.14|368.96|363.56|369.04|363.64|368.49|363.09|26
1641672000000|2022-01-08 20:00:00|368.99|363.59|368.91|363.51|368.99|363.59|368.76|363.36|28
1641672010000|2022-01-08 20:00:10|368.95|363.55|369.49|364.09|369.5|364.1|368.94|363.54|33
1641672020000|2022-01-08 20:00:20|369.48|364.08|369.69|364.29|369.69|364.29|369.42|364.02|27
1641672030000|2022-01-08 20:00:30|369.74|364.34|370.26|364.86|370.41|365.01|369.74|364.34|31
1641672040000|2022-01-08 20:00:40|370.31|364.91|370.09|364.69|370.32|364.92|370.02|364.62|22
1641672050000|2022-01-08 20:00:50|370.08|364.68|369.88|364.48|370.08|364.68|369.85|364.45|32
1641672060000|2022-01-08 20:01:00|369.87|364.47|370.06|364.66|370.09|364.69|369.86|364.46|21
1641672070000|2022-01-08 20:01:10|370.07|364.67|369.98|364.58|370.1|364.7|369.97|364.57|24
1641672080000|2022-01-08 20:01:20|370|364.6|370.16|364.76|370.16|364.76|369.87|364.47|27
1641672090000|2022-01-08 20:01:30|370.19|364.79|369.99|364.59|370.2|364.8|369.97|364.57|19
1641672100000|2022-01-08 20:01:40|370.01|364.61|370.04|364.64|370.13|364.73|369.98|364.58|22
1641672110000|2022-01-08 20:01:50|370.05|364.65|370.06|364.66|370.1|364.7|369.96|364.56|18
1641672120000|2022-01-08 20:02:00|370.03|364.63|370.02|364.62|370.04|364.64|369.87|364.47|24
1641672130000|2022-01-08 20:02:10|370.01|364.61|369.8|364.4|370.02|364.62|369.8|364.4|20
1641672140000|2022-01-08 20:02:20|369.81|364.41|369.5|364.1|369.85|364.45|369.5|364.1|28
1641672150000|2022-01-08 20:02:30|369.49|364.09|369.53|364.13|369.53|364.13|369.35|363.95|27
1641672160000|2022-01-08 20:02:40|369.52|364.12|369.75|364.35|369.77|364.37|369.52|364.12|28
1641672170000|2022-01-08 20:02:50|369.74|364.34|369.78|364.38|369.81|364.41|369.66|364.26|21
1641672180000|2022-01-08 20:03:00|369.74|364.34|369.74|364.34|369.77|364.37|369.68|364.28|25
1641672190000|2022-01-08 20:03:10|369.75|364.35|369.83|364.43|369.84|364.44|369.74|364.34|16
1641672200000|2022-01-08 20:03:20|369.84|364.44|369.95|364.55|370.03|364.63|369.84|364.44|21
1641672210000|2022-01-08 20:03:30|369.94|364.54|369.86|364.46|369.94|364.54|369.74|364.34|21
1641672220000|2022-01-08 20:03:40|369.85|364.45|369.93|364.53|369.93|364.53|369.84|364.44|15
1641672230000|2022-01-08 20:03:50|369.94|364.54|369.91|364.51|370.01|364.61|369.89|364.49|24
1641672240000|2022-01-08 20:04:00|369.89|364.49|370.03|364.63|370.04|364.64|369.85|364.45|12
1641672250000|2022-01-08 20:04:10|370.02|364.62|369.93|364.53|370.03|364.63|369.91|364.51|19
1641672260000|2022-01-08 20:04:20|369.92|364.52|369.83|364.43|369.92|364.52|369.8|364.4|18
1641672270000|2022-01-08 20:04:30|369.82|364.42|369.89|364.49|369.89|364.49|369.78|364.38|15
1641672280000|2022-01-08 20:04:40|369.9|364.5|369.91|364.51|369.93|364.53|369.88|364.48|15
1641672290000|2022-01-08 20:04:50|369.9|364.5|369.76|364.36|369.94|364.54|369.74|364.34|19
1641672300000|2022-01-08 20:05:00|369.77|364.37|369.73|364.33|369.77|364.37|369.73|364.33|18
1641672310000|2022-01-08 20:05:10|369.71|364.31|369.55|364.15|369.74|364.34|369.55|364.15|18
1641672320000|2022-01-08 20:05:20|369.56|364.16|369.6|364.2|369.7|364.3|369.56|364.16|21
1641672330000|2022-01-08 20:05:30|369.59|364.19|368.9|363.5|369.59|364.19|368.76|363.36|33
1641672340000|2022-01-08 20:05:40|368.91|363.51|368.91|363.51|368.98|363.58|368.85|363.45|21
1641672350000|2022-01-08 20:05:50|368.9|363.5|368.82|363.42|368.98|363.58|368.74|363.34|29
1641672360000|2022-01-08 20:06:00|368.81|363.41|368.59|363.19|368.85|363.45|368.53|363.13|25
1641672370000|2022-01-08 20:06:10|368.56|363.16|368.42|363.02|368.64|363.24|368.42|363.02|27
1641672380000|2022-01-08 20:06:20|368.4|363|368.49|363.09|368.49|363.09|368.29|362.89|26
1641672390000|2022-01-08 20:06:30|368.51|363.11|368.49|363.09|368.54|363.14|368.45|363.05|20
1641672400000|2022-01-08 20:06:40|368.46|363.06|368.4|363|368.46|363.06|368.39|362.99|14
1641672410000|2022-01-08 20:06:50|368.38|362.98|368.25|362.85|368.39|362.99|368.12|362.72|28
1641672420000|2022-01-08 20:07:00|368.23|362.83|368.25|362.85|368.32|362.92|368.23|362.83|21
1641672430000|2022-01-08 20:07:10|368.27|362.87|368.17|362.77|368.28|362.88|368.13|362.73|18
1641672440000|2022-01-08 20:07:20|368.16|362.76|368.21|362.81|368.28|362.88|368.16|362.76|23
1641672450000|2022-01-08 20:07:30|368.22|362.82|368.28|362.88|368.29|362.89|368.19|362.79|14
1641672460000|2022-01-08 20:07:40|368.27|362.87|368.17|362.77|368.27|362.87|368.14|362.74|19
1641672470000|2022-01-08 20:07:50|368.16|362.76|368.09|362.69|368.18|362.78|368.08|362.68|14
1641672480000|2022-01-08 20:08:00|368.08|362.68|368.08|362.68|368.12|362.72|368.06|362.66|18
1641672490000|2022-01-08 20:08:10|368.09|362.69|368.19|362.79|368.23|362.83|368.07|362.67|21
1641672500000|2022-01-08 20:08:20|368.2|362.8|367.99|362.59|368.22|362.82|367.99|362.59|28
1641672510000|2022-01-08 20:08:30|367.98|362.58|368.04|362.64|368.04|362.64|367.98|362.58|16
1641672520000|2022-01-08 20:08:40|368.03|362.63|367.94|362.54|368.03|362.63|367.93|362.53|8
1641672530000|2022-01-08 20:08:50|367.93|362.53|368.12|362.72|368.12|362.72|367.93|362.53|18
1641672540000|2022-01-08 20:09:00|368.2|362.8|368.57|363.17|368.57|363.17|368.2|362.8|24
1641672550000|2022-01-08 20:09:10|368.55|363.15|368.67|363.27|368.68|363.28|368.54|363.14|16
1641672560000|2022-01-08 20:09:20|368.66|363.26|368.48|363.08|368.66|363.26|368.43|363.03|23
1641672570000|2022-01-08 20:09:30|368.49|363.09|368.5|363.1|368.5|363.1|368.47|363.07|12
1641672580000|2022-01-08 20:09:40|368.54|363.14|368.67|363.27|368.68|363.28|368.54|363.14|11
1641672590000|2022-01-08 20:09:50|368.7|363.3|368.8|363.4|368.88|363.48|368.69|363.29|21
1641672600000|2022-01-08 20:10:00|368.79|363.39|368.94|363.54|368.94|363.54|368.79|363.39|15
1641672610000|2022-01-08 20:10:10|368.95|363.55|368.69|363.29|368.95|363.55|368.69|363.29|22
1641672620000|2022-01-08 20:10:20|368.64|363.24|368.71|363.31|368.79|363.39|368.63|363.23|23
1641672630000|2022-01-08 20:10:30|368.69|363.29|368.62|363.22|368.71|363.31|368.57|363.17|22
1641672640000|2022-01-08 20:10:40|368.63|363.23|368.34|362.94|368.64|363.24|368.34|362.94|26
1641672650000|2022-01-08 20:10:50|368.35|362.95|368.36|362.96|368.4|363|368.35|362.95|16
1641672660000|2022-01-08 20:11:00|368.37|362.97|368.27|362.87|368.37|362.97|368.27|362.87|15
1641672670000|2022-01-08 20:11:10|368.26|362.86|368.09|362.69|368.26|362.86|368.02|362.62|23
1641672680000|2022-01-08 20:11:20|368.14|362.74|367.97|362.57|368.22|362.82|367.97|362.57|21
1641672690000|2022-01-08 20:11:30|367.96|362.56|368|362.6|368.02|362.62|367.89|362.49|19
1641672700000|2022-01-08 20:11:40|368.02|362.62|368.03|362.63|368.13|362.73|368|362.6|19
1641672710000|2022-01-08 20:11:50|368|362.6|368.1|362.7|368.12|362.72|367.97|362.57|22
1641672720000|2022-01-08 20:12:00|368.09|362.69|368.05|362.65|368.1|362.7|368.04|362.64|11
1641672730000|2022-01-08 20:12:10|368.06|362.66|367.83|362.43|368.11|362.71|367.81|362.41|18
1641672740000|2022-01-08 20:12:20|367.85|362.45|367.79|362.39|367.85|362.45|367.78|362.38|15
1641672750000|2022-01-08 20:12:30|367.8|362.4|367.85|362.45|367.85|362.45|367.79|362.39|18
1641672760000|2022-01-08 20:12:40|367.83|362.43|368|362.6|368.06|362.66|367.83|362.43|17
1641672770000|2022-01-08 20:12:50|368.01|362.61|367.9|362.5|368.01|362.61|367.85|362.45|17
1641672780000|2022-01-08 20:13:00|367.89|362.49|367.79|362.39|367.91|362.51|367.79|362.39|22
1641672790000|2022-01-08 20:13:10|367.8|362.4|367.75|362.35|367.81|362.41|367.75|362.35|14
1641672800000|2022-01-08 20:13:20|367.76|362.36|367.81|362.41|367.82|362.42|367.75|362.35|15
1641672810000|2022-01-08 20:13:30|367.85|362.45|367.86|362.46|367.91|362.51|367.81|362.41|18
1641672820000|2022-01-08 20:13:40|367.85|362.45|367.77|362.37|367.87|362.47|367.77|362.37|17
1641672830000|2022-01-08 20:13:50|367.76|362.36|367.72|362.32|367.79|362.39|367.72|362.32|17
1641672840000|2022-01-08 20:14:00|367.68|362.28|367.6|362.2|367.68|362.28|367.49|362.09|26
1641672850000|2022-01-08 20:14:10|367.59|362.19|367.55|362.15|367.61|362.21|367.52|362.12|16
1641672860000|2022-01-08 20:14:20|367.59|362.19|367.65|362.25|367.65|362.25|367.58|362.18|16
1641672870000|2022-01-08 20:14:30|367.64|362.24|367.64|362.24|367.68|362.28|367.61|362.21|15
1641672880000|2022-01-08 20:14:40|367.65|362.25|367.67|362.27|367.69|362.29|367.61|362.21|23
1641672890000|2022-01-08 20:14:50|367.7|362.3|367.78|362.38|367.88|362.48|367.69|362.29|13
1641672900000|2022-01-08 20:15:00|367.77|362.37|367.73|362.33|367.78|362.38|367.73|362.33|24
1641672910000|2022-01-08 20:15:10|367.77|362.37|367.75|362.35|367.77|362.37|367.67|362.27|25
1641672920000|2022-01-08 20:15:20|367.74|362.34|367.98|362.58|367.98|362.58|367.69|362.29|21
1641672930000|2022-01-08 20:15:30|367.99|362.59|367.79|362.39|367.99|362.59|367.78|362.38|21
1641672940000|2022-01-08 20:15:40|367.76|362.36|367.73|362.33|367.77|362.37|367.72|362.32|14
1641672950000|2022-01-08 20:15:50|367.72|362.32|367.6|362.2|367.74|362.34|367.6|362.2|11
1641672960000|2022-01-08 20:16:00|367.62|362.22|367.58|362.18|367.63|362.23|367.57|362.17|12
1641672970000|2022-01-08 20:16:10|367.5|362.1|367.52|362.12|367.59|362.19|367.5|362.1|21
1641672980000|2022-01-08 20:16:20|367.53|362.13|367.42|362.02|367.53|362.13|367.41|362.01|22
1641672990000|2022-01-08 20:16:30|367.41|362.01|367.4|362|367.41|362.01|367.35|361.95|20
1641673000000|2022-01-08 20:16:40|367.39|361.99|367.35|361.95|367.41|362.01|367.35|361.95|23
1641673010000|2022-01-08 20:16:50|367.36|361.96|367.36|361.96|367.4|362|367.35|361.95|19
1641673020000|2022-01-08 20:17:00|367.37|361.97|367.37|361.97|367.37|361.97|367.35|361.95|12
1641673030000|2022-01-08 20:17:10|367.41|362.01|367.46|362.06|367.49|362.09|367.41|362.01|16
1641673040000|2022-01-08 20:17:20|367.45|362.05|367.22|361.82|367.5|362.1|367.22|361.82|19
1641673050000|2022-01-08 20:17:30|367.21|361.81|367.3|361.9|367.33|361.93|367.21|361.81|19
1641673060000|2022-01-08 20:17:40|367.29|361.89|367.29|361.89|367.31|361.91|367.26|361.86|15
1641673070000|2022-01-08 20:17:50|367.32|361.92|367.61|362.21|367.61|362.21|367.32|361.92|20
1641673080000|2022-01-08 20:18:00|367.6|362.2|367.73|362.33|367.75|362.35|367.6|362.2|20
1641673090000|2022-01-08 20:18:10|367.74|362.34|367.72|362.32|367.77|362.37|367.72|362.32|13
1641673100000|2022-01-08 20:18:20|367.73|362.33|367.85|362.45|367.85|362.45|367.71|362.31|13
1641673110000|2022-01-08 20:18:30|367.86|362.46|368.46|363.06|368.46|363.06|367.85|362.45|26
1641673120000|2022-01-08 20:18:40|368.45|363.05|368.44|363.04|368.65|363.25|368.41|363.01|27
1641673130000|2022-01-08 20:18:50|368.46|363.06|368.29|362.89|368.46|363.06|368.27|362.87|17
1641673140000|2022-01-08 20:19:00|368.3|362.9|368.27|362.87|368.36|362.96|368.19|362.79|24
1641673150000|2022-01-08 20:19:10|368.28|362.88|368.14|362.74|368.28|362.88|368.12|362.72|13
1641673160000|2022-01-08 20:19:20|368.15|362.75|368.28|362.88|368.28|362.88|368.14|362.74|12
1641673170000|2022-01-08 20:19:30|368.26|362.86|368.39|362.99|368.39|362.99|368.22|362.82|14
1641673180000|2022-01-08 20:19:40|368.38|362.98|368.41|363.01|368.42|363.02|368.35|362.95|13
1641673190000|2022-01-08 20:19:50|368.38|362.98|368.59|363.19|368.6|363.2|368.38|362.98|20
1641673200000|2022-01-08 20:20:00|368.58|363.18|368.67|363.27|368.72|363.32|368.58|363.18|13
1641673210000|2022-01-08 20:20:10|368.68|363.28|368.73|363.33|368.82|363.42|368.68|363.28|26
1641673220000|2022-01-08 20:20:20|368.75|363.35|368.54|363.14|368.76|363.36|368.49|363.09|25
1641673230000|2022-01-08 20:20:30|368.55|363.15|368.75|363.35|368.75|363.35|368.55|363.15|17
1641673240000|2022-01-08 20:20:40|368.76|363.36|368.51|363.11|368.76|363.36|368.51|363.11|18
1641673250000|2022-01-08 20:20:50|368.5|363.1|368.4|363|368.52|363.12|368.4|363|14
1641673260000|2022-01-08 20:21:00|368.39|362.99|368.44|363.04|368.46|363.06|368.38|362.98|9
1641673270000|2022-01-08 20:21:10|368.43|363.03|368.3|362.9|368.43|363.03|368.3|362.9|14
1641673280000|2022-01-08 20:21:20|368.24|362.84|367.97|362.57|368.24|362.84|367.96|362.56|21
1641673290000|2022-01-08 20:21:30|368.02|362.62|368.01|362.61|368.03|362.63|368|362.6|15
1641673300000|2022-01-08 20:21:40|368|362.6|367.91|362.51|368.03|362.63|367.91|362.51|15
1641673310000|2022-01-08 20:21:50|367.9|362.5|368.01|362.61|368.01|362.61|367.81|362.41|23
1641673320000|2022-01-08 20:22:00|368|362.6|367.97|362.57|368.01|362.61|367.91|362.51|17
1641673330000|2022-01-08 20:22:10|367.98|362.58|368.07|362.67|368.07|362.67|367.97|362.57|12
1641673340000|2022-01-08 20:22:20|368.08|362.68|368.33|362.93|368.33|362.93|368.08|362.68|14
1641673350000|2022-01-08 20:22:30|368.35|362.95|368.7|363.3|368.7|363.3|368.35|362.95|24
1641673360000|2022-01-08 20:22:40|368.74|363.34|368.89|363.49|369|363.6|368.74|363.34|24
1641673370000|2022-01-08 20:22:50|368.9|363.5|368.84|363.44|368.9|363.5|368.74|363.34|15
1641673380000|2022-01-08 20:23:00|368.87|363.47|368.61|363.21|368.87|363.47|368.54|363.14|23
1641673390000|2022-01-08 20:23:10|368.62|363.22|368.79|363.39|368.81|363.41|368.61|363.21|23
1641673400000|2022-01-08 20:23:20|368.8|363.4|368.72|363.32|368.8|363.4|368.69|363.29|20
1641673410000|2022-01-08 20:23:30|368.73|363.33|369.03|363.63|369.04|363.64|368.72|363.32|22
1641673420000|2022-01-08 20:23:40|369.04|363.64|368.92|363.52|369.06|363.66|368.92|363.52|19
1641673430000|2022-01-08 20:23:50|368.93|363.53|368.89|363.49|368.93|363.53|368.89|363.49|12
1641673440000|2022-01-08 20:24:00|368.86|363.46|368.82|363.42|368.86|363.46|368.81|363.41|13
1641673450000|2022-01-08 20:24:10|368.83|363.43|368.83|363.43|368.83|363.43|368.82|363.42|3
1641673460000|2022-01-08 20:24:20|368.82|363.42|369.01|363.61|369.04|363.64|368.82|363.42|18
1641673470000|2022-01-08 20:24:30|369.02|363.62|369.19|363.79|369.19|363.79|369.02|363.62|17
1641673480000|2022-01-08 20:24:40|369.21|363.81|369.4|364|369.4|364|369.21|363.81|23
1641673490000|2022-01-08 20:24:50|369.39|363.99|369.27|363.87|369.4|364|369.26|363.86|15
1641673500000|2022-01-08 20:25:00|369.25|363.85|369.01|363.61|369.27|363.87|369.01|363.61|26
1641673510000|2022-01-08 20:25:10|368.98|363.58|369.01|363.61|369.03|363.63|368.98|363.58|12
1641673520000|2022-01-08 20:25:20|369.02|363.62|369.15|363.75|369.15|363.75|369.01|363.61|17
1641673530000|2022-01-08 20:25:30|369.14|363.74|369.25|363.85|369.28|363.88|369.13|363.73|20
1641673540000|2022-01-08 20:25:40|369.26|363.86|369.35|363.95|369.37|363.97|369.26|363.86|12
1641673550000|2022-01-08 20:25:50|369.36|363.96|369.39|363.99|369.4|364|369.35|363.95|16
1641673560000|2022-01-08 20:26:00|369.4|364|369.36|363.96|369.42|364.02|369.36|363.96|19
1641673570000|2022-01-08 20:26:10|369.38|363.98|369.95|364.55|369.95|364.55|369.38|363.98|23
1641673580000|2022-01-08 20:26:20|369.94|364.54|369.84|364.44|369.94|364.54|369.81|364.41|18
1641673590000|2022-01-08 20:26:30|369.82|364.42|369.95|364.55|369.95|364.55|369.68|364.28|27
1641673600000|2022-01-08 20:26:40|369.98|364.58|370.41|365.01|370.41|365.01|369.98|364.58|31
1641673610000|2022-01-08 20:26:50|370.43|365.03|370.45|365.05|370.45|365.05|370.18|364.78|29
1641673620000|2022-01-08 20:27:00|370.5|365.1|370.29|364.89|370.51|365.11|370.29|364.89|25
1641673630000|2022-01-08 20:27:10|370.27|364.87|370.43|365.03|370.43|365.03|370.23|364.83|30
1641673640000|2022-01-08 20:27:20|370.41|365.01|370.31|364.91|370.42|365.02|370.29|364.89|15
1641673650000|2022-01-08 20:27:30|370.32|364.92|370.19|364.79|370.4|365|370.19|364.79|18
1641673660000|2022-01-08 20:27:40|370.21|364.81|370.23|364.83|370.29|364.89|370.21|364.81|14
1641673670000|2022-01-08 20:27:50|370.21|364.81|370.26|364.86|370.32|364.92|370.21|364.81|16
1641673680000|2022-01-08 20:28:00|370.24|364.84|370.14|364.74|370.26|364.86|370.14|364.74|18
1641673690000|2022-01-08 20:28:10|370.15|364.75|370.02|364.62|370.15|364.75|370|364.6|20
1641673700000|2022-01-08 20:28:20|370.03|364.63|370.12|364.72|370.15|364.75|369.95|364.55|22
1641673710000|2022-01-08 20:28:30|370.14|364.74|370.31|364.91|370.31|364.91|370.14|364.74|18
1641673720000|2022-01-08 20:28:40|370.3|364.9|370.3|364.9|370.32|364.92|370.26|364.86|13
1641673730000|2022-01-08 20:28:50|370.29|364.89|370.28|364.88|370.31|364.91|370.24|364.84|18
1641673740000|2022-01-08 20:29:00|370.3|364.9|370.12|364.72|370.3|364.9|370.12|364.72|17
1641673750000|2022-01-08 20:29:10|370.11|364.71|370.31|364.91|370.31|364.91|370.11|364.71|18
1641673760000|2022-01-08 20:29:20|370.32|364.92|370.42|365.02|370.43|365.03|370.32|364.92|11
1641673770000|2022-01-08 20:29:30|370.39|364.99|370.43|365.03|370.43|365.03|370.37|364.97|14
1641673780000|2022-01-08 20:29:40|370.47|365.07|370.86|365.46|370.89|365.49|370.47|365.07|31
1641673790000|2022-01-08 20:29:50|370.84|365.44|370.81|365.41|370.89|365.49|370.79|365.39|15
1641673800000|2022-01-08 20:30:00|370.8|365.4|370.75|365.35|370.84|365.44|370.75|365.35|19
1641673810000|2022-01-08 20:30:10|370.76|365.36|370.74|365.34|370.8|365.4|370.66|365.26|19
1641673820000|2022-01-08 20:30:20|370.75|365.35|370.68|365.28|370.77|365.37|370.68|365.28|16
1641673830000|2022-01-08 20:30:30|370.7|365.3|370.49|365.09|370.7|365.3|370.49|365.09|14
1641673840000|2022-01-08 20:30:40|370.51|365.11|370.45|365.05|370.57|365.17|370.45|365.05|16
1641673850000|2022-01-08 20:30:50|370.44|365.04|370.45|365.05|370.5|365.1|370.42|365.02|21
1641673860000|2022-01-08 20:31:00|370.44|365.04|370.22|364.82|370.44|365.04|370.21|364.81|18
1641673870000|2022-01-08 20:31:10|370.23|364.83|370.35|364.95|370.39|364.99|370.21|364.81|22
1641673880000|2022-01-08 20:31:20|370.36|364.96|370.44|365.04|370.45|365.05|370.33|364.93|19
1641673890000|2022-01-08 20:31:30|370.45|365.05|370.53|365.13|370.55|365.15|370.43|365.03|14
1641673900000|2022-01-08 20:31:40|370.55|365.15|370.59|365.19|370.59|365.19|370.53|365.13|12
1641673910000|2022-01-08 20:31:50|370.58|365.18|370.66|365.26|370.68|365.28|370.58|365.18|12
1641673920000|2022-01-08 20:32:00|370.65|365.25|370.65|365.25|370.7|365.3|370.65|365.25|13
1641673930000|2022-01-08 20:32:10|370.66|365.26|370.66|365.26|370.68|365.28|370.65|365.25|15
1641673940000|2022-01-08 20:32:20|370.68|365.28|370.83|365.43|370.83|365.43|370.68|365.28|15
1641673950000|2022-01-08 20:32:30|370.84|365.44|370.87|365.47|370.87|365.47|370.83|365.43|9
1641673960000|2022-01-08 20:32:40|370.86|365.46|371.02|365.62|371.02|365.62|370.86|365.46|10
1641673970000|2022-01-08 20:32:50|371.01|365.61|370.98|365.58|371.02|365.62|370.92|365.52|13
1641673980000|2022-01-08 20:33:00|370.97|365.57|370.9|365.5|370.97|365.57|370.88|365.48|15
1641673990000|2022-01-08 20:33:10|370.91|365.51|370.96|365.56|370.99|365.59|370.91|365.51|13
1641674000000|2022-01-08 20:33:20|370.98|365.58|371.27|365.87|371.31|365.91|370.98|365.58|15
1641674010000|2022-01-08 20:33:30|371.26|365.86|371.36|365.96|371.37|365.97|371.25|365.85|18
1641674020000|2022-01-08 20:33:40|371.35|365.95|371.35|365.95|371.37|365.97|371.29|365.89|15
1641674030000|2022-01-08 20:33:50|371.34|365.94|371.38|365.98|371.43|366.03|371.34|365.94|18
1641674040000|2022-01-08 20:34:00|371.37|365.97|371.25|365.85|371.39|365.99|371.23|365.83|23
1641674050000|2022-01-08 20:34:10|371.28|365.88|371.3|365.9|371.32|365.92|371.23|365.83|14
1641674060000|2022-01-08 20:34:20|371.29|365.89|371.3|365.9|371.32|365.92|371.28|365.88|14
1641674070000|2022-01-08 20:34:30|371.31|365.91|371.3|365.9|371.31|365.91|371.29|365.89|8
1641674080000|2022-01-08 20:34:40|371.31|365.91|371.29|365.89|371.31|365.91|371.29|365.89|9
1641674090000|2022-01-08 20:34:50|371.27|365.87|371.23|365.83|371.29|365.89|371.22|365.82|7
1641674100000|2022-01-08 20:35:00|371.27|365.87|371.36|365.96|371.36|365.96|371.25|365.85|16
1641674110000|2022-01-08 20:35:10|371.37|365.97|371.65|366.25|371.69|366.29|371.36|365.96|29
1641674120000|2022-01-08 20:35:20|371.66|366.26|372.1|366.7|372.14|366.74|371.65|366.25|29
1641674130000|2022-01-08 20:35:30|372.08|366.68|371.63|366.23|372.08|366.68|371.63|366.23|26
1641674140000|2022-01-08 20:35:40|371.58|366.18|371.96|366.56|371.96|366.56|371.58|366.18|26
1641674150000|2022-01-08 20:35:50|371.94|366.54|371.89|366.49|372.04|366.64|371.89|366.49|25
1641674160000|2022-01-08 20:36:00|371.88|366.48|371.89|366.49|371.97|366.57|371.85|366.45|24
1641674170000|2022-01-08 20:36:10|371.9|366.5|371.99|366.59|372.01|366.61|371.88|366.48|18
1641674180000|2022-01-08 20:36:20|372|366.6|371.97|366.57|372|366.6|371.94|366.54|17
1641674190000|2022-01-08 20:36:30|371.98|366.58|371.94|366.54|371.98|366.58|371.89|366.49|23
1641674200000|2022-01-08 20:36:40|371.97|366.57|371.91|366.51|371.99|366.59|371.9|366.5|15
1641674210000|2022-01-08 20:36:50|371.9|366.5|371.69|366.29|371.9|366.5|371.54|366.14|33
1641674220000|2022-01-08 20:37:00|371.7|366.3|371.8|366.4|371.8|366.4|371.65|366.25|24
1641674230000|2022-01-08 20:37:10|371.79|366.39|371.7|366.3|371.91|366.51|371.7|366.3|27
1641674240000|2022-01-08 20:37:20|371.71|366.31|371.83|366.43|371.83|366.43|371.71|366.31|18
1641674250000|2022-01-08 20:37:30|371.84|366.44|371.81|366.41|371.85|366.45|371.8|366.4|11
1641674260000|2022-01-08 20:37:40|371.8|366.4|371.62|366.22|371.8|366.4|371.62|366.22|21
1641674270000|2022-01-08 20:37:50|371.61|366.21|371.83|366.43|371.83|366.43|371.45|366.05|27
1641674280000|2022-01-08 20:38:00|371.82|366.42|371.76|366.36|371.83|366.43|371.7|366.3|20
1641674290000|2022-01-08 20:38:10|371.77|366.37|371.63|366.23|371.77|366.37|371.61|366.21|18
1641674300000|2022-01-08 20:38:20|371.64|366.24|371.56|366.16|371.64|366.24|371.55|366.15|14
1641674310000|2022-01-08 20:38:30|371.58|366.18|371.56|366.16|371.58|366.18|371.51|366.11|16
1641674320000|2022-01-08 20:38:40|371.57|366.17|371.37|365.97|371.57|366.17|371.32|365.92|22
1641674330000|2022-01-08 20:38:50|371.38|365.98|371.34|365.94|371.39|365.99|371.18|365.78|23
1641674340000|2022-01-08 20:39:00|371.35|365.95|371.22|365.82|371.35|365.95|371.18|365.78|21
1641674350000|2022-01-08 20:39:10|371.21|365.81|371.21|365.81|371.22|365.82|371.2|365.8|7
1641674360000|2022-01-08 20:39:20|371.2|365.8|371.2|365.8|371.31|365.91|371.2|365.8|22
1641674370000|2022-01-08 20:39:30|371.21|365.81|371.01|365.61|371.21|365.81|370.99|365.59|20
1641674380000|2022-01-08 20:39:40|371.02|365.62|371.12|365.72|371.16|365.76|371.02|365.62|17
1641674390000|2022-01-08 20:39:50|371.11|365.71|371.03|365.63|371.12|365.72|371.03|365.63|16
1641674400000|2022-01-08 20:40:00|371.04|365.64|370.83|365.43|371.04|365.64|370.83|365.43|14
1641674410000|2022-01-08 20:40:10|370.82|365.42|370.74|365.34|370.83|365.43|370.64|365.24|25
1641674420000|2022-01-08 20:40:20|370.77|365.37|370.82|365.42|370.97|365.57|370.77|365.37|18
1641674430000|2022-01-08 20:40:30|370.74|365.34|370.73|365.33|370.79|365.39|370.73|365.33|10
1641674440000|2022-01-08 20:40:40|370.72|365.32|370.82|365.42|370.83|365.43|370.72|365.32|20
1641674450000|2022-01-08 20:40:50|370.81|365.41|370.74|365.34|370.85|365.45|370.73|365.33|18
1641674460000|2022-01-08 20:41:00|370.73|365.33|370.67|365.27|370.79|365.39|370.63|365.23|21
1641674470000|2022-01-08 20:41:10|370.68|365.28|371.05|365.65|371.1|365.7|370.68|365.28|25
1641674480000|2022-01-08 20:41:20|371.04|365.64|371.01|365.61|371.04|365.64|370.94|365.54|20
1641674490000|2022-01-08 20:41:30|371|365.6|370.86|365.46|371.03|365.63|370.84|365.44|18
1641674500000|2022-01-08 20:41:40|370.87|365.47|370.84|365.44|370.87|365.47|370.82|365.42|19
1641674510000|2022-01-08 20:41:50|370.82|365.42|370.73|365.33|370.84|365.44|370.73|365.33|13
1641674520000|2022-01-08 20:42:00|370.74|365.34|370.87|365.47|370.9|365.5|370.73|365.33|14
1641674530000|2022-01-08 20:42:10|370.86|365.46|370.68|365.28|370.87|365.47|370.67|365.27|19
1641674540000|2022-01-08 20:42:20|370.69|365.29|370.72|365.32|370.78|365.38|370.69|365.29|15
1641674550000|2022-01-08 20:42:30|370.73|365.33|370.64|365.24|370.73|365.33|370.64|365.24|8
1641674560000|2022-01-08 20:42:40|370.63|365.23|370.63|365.23|370.64|365.24|370.6|365.2|15
1641674570000|2022-01-08 20:42:50|370.62|365.22|370.56|365.16|370.62|365.22|370.56|365.16|13
1641674580000|2022-01-08 20:43:00|370.55|365.15|370.45|365.05|370.55|365.15|370.44|365.04|22
1641674590000|2022-01-08 20:43:10|370.46|365.06|370.46|365.06|370.47|365.07|370.41|365.01|15
1641674600000|2022-01-08 20:43:20|370.47|365.07|370.56|365.16|370.58|365.18|370.47|365.07|12
1641674610000|2022-01-08 20:43:30|370.58|365.18|370.67|365.27|370.72|365.32|370.57|365.17|21
1641674620000|2022-01-08 20:43:40|370.69|365.29|370.6|365.2|370.71|365.31|370.59|365.19|15
1641674630000|2022-01-08 20:43:50|370.62|365.22|370.6|365.2|370.68|365.28|370.6|365.2|17
1641674640000|2022-01-08 20:44:00|370.59|365.19|370.74|365.34|370.74|365.34|370.51|365.11|28
1641674650000|2022-01-08 20:44:10|370.73|365.33|370.89|365.49|370.93|365.53|370.73|365.33|23
1641674660000|2022-01-08 20:44:20|370.9|365.5|370.94|365.54|370.98|365.58|370.85|365.45|18
1641674670000|2022-01-08 20:44:30|370.93|365.53|370.84|365.44|370.95|365.55|370.82|365.42|18
1641674680000|2022-01-08 20:44:40|370.79|365.39|370.88|365.48|370.89|365.49|370.78|365.38|22
1641674690000|2022-01-08 20:44:50|370.87|365.47|370.86|365.46|370.88|365.48|370.85|365.45|19
1641674700000|2022-01-08 20:45:00|370.85|365.45|370.82|365.42|370.86|365.46|370.75|365.35|14
1641674710000|2022-01-08 20:45:10|370.86|365.46|370.98|365.58|371|365.6|370.85|365.45|23
1641674720000|2022-01-08 20:45:20|371|365.6|371.01|365.61|371.03|365.63|370.99|365.59|13
1641674730000|2022-01-08 20:45:30|371|365.6|370.93|365.53|371|365.6|370.93|365.53|7
1641674740000|2022-01-08 20:45:40|370.92|365.52|370.62|365.22|370.92|365.52|370.56|365.16|23
1641674750000|2022-01-08 20:45:50|370.64|365.24|370.6|365.2|370.71|365.31|370.6|365.2|20
1641674760000|2022-01-08 20:46:00|370.59|365.19|370.42|365.02|370.59|365.19|370.39|364.99|23
1641674770000|2022-01-08 20:46:10|370.41|365.01|370.39|364.99|370.42|365.02|370.39|364.99|17
1641674780000|2022-01-08 20:46:20|370.38|364.98|370.18|364.78|370.43|365.03|370.17|364.77|20
1641674790000|2022-01-08 20:46:30|370.17|364.77|369.91|364.51|370.17|364.77|369.91|364.51|27
1641674800000|2022-01-08 20:46:40|369.94|364.54|369.97|364.57|369.97|364.57|369.92|364.52|14
1641674810000|2022-01-08 20:46:50|369.96|364.56|369.93|364.53|369.96|364.56|369.91|364.51|17
1641674820000|2022-01-08 20:47:00|369.91|364.51|369.94|364.54|369.94|364.54|369.85|364.45|18
1641674830000|2022-01-08 20:47:10|369.95|364.55|369.97|364.57|369.97|364.57|369.92|364.52|13
1641674840000|2022-01-08 20:47:20|369.98|364.58|370.09|364.69|370.13|364.73|369.98|364.58|19
1641674850000|2022-01-08 20:47:30|370.1|364.7|370.07|364.67|370.11|364.71|370.06|364.66|18
1641674860000|2022-01-08 20:47:40|370.06|364.66|370.07|364.67|370.07|364.67|370.06|364.66|6
1641674870000|2022-01-08 20:47:50|370.06|364.66|370.11|364.71|370.14|364.74|370.06|364.66|10
1641674880000|2022-01-08 20:48:00|370.09|364.69|370.22|364.82|370.22|364.82|370.09|364.69|19
1641674890000|2022-01-08 20:48:10|370.25|364.85|370.5|365.1|370.5|365.1|370.25|364.85|18
1641674900000|2022-01-08 20:48:20|370.51|365.11|370.48|365.08|370.51|365.11|370.46|365.06|20
1641674910000|2022-01-08 20:48:30|370.46|365.06|370.3|364.9|370.46|365.06|370.3|364.9|16
1641674920000|2022-01-08 20:48:40|370.31|364.91|370.41|365.01|370.41|365.01|370.29|364.89|18
1641674930000|2022-01-08 20:48:50|370.39|364.99|370.37|364.97|370.39|364.99|370.37|364.97|8
1641674940000|2022-01-08 20:49:00|370.36|364.96|370.43|365.03|370.43|365.03|370.26|364.86|25
1641674950000|2022-01-08 20:49:10|370.44|365.04|370.41|365.01|370.44|365.04|370.39|364.99|12
1641674960000|2022-01-08 20:49:20|370.4|365|370.2|364.8|370.4|365|370.18|364.78|23
1641674970000|2022-01-08 20:49:30|370.18|364.78|370.15|364.75|370.19|364.79|370.13|364.73|17
1641674980000|2022-01-08 20:49:40|370.14|364.74|370.12|364.72|370.16|364.76|370.11|364.71|12
1641674990000|2022-01-08 20:49:50|370.1|364.7|369.97|364.57|370.11|364.71|369.95|364.55|12
1641675000000|2022-01-08 20:50:00|369.98|364.58|369.89|364.49|369.99|364.59|369.88|364.48|18
1641675010000|2022-01-08 20:50:10|369.85|364.45|369.62|364.22|369.85|364.45|369.62|364.22|18
1641675020000|2022-01-08 20:50:20|369.63|364.23|369.53|364.13|369.63|364.23|369.52|364.12|6
1641675030000|2022-01-08 20:50:30|369.52|364.12|369.7|364.3|369.71|364.31|369.51|364.11|12
1641675040000|2022-01-08 20:50:40|369.71|364.31|369.69|364.29|369.73|364.33|369.63|364.23|13
1641675050000|2022-01-08 20:50:50|369.71|364.31|369.66|364.26|369.73|364.33|369.65|364.25|13
1641675060000|2022-01-08 20:51:00|369.65|364.25|369.81|364.41|369.82|364.42|369.65|364.25|18
1641675070000|2022-01-08 20:51:10|369.82|364.42|369.82|364.42|369.92|364.52|369.76|364.36|24
1641675080000|2022-01-08 20:51:20|369.81|364.41|369.83|364.43|369.85|364.45|369.78|364.38|19
1641675090000|2022-01-08 20:51:30|369.81|364.41|369.78|364.38|369.81|364.41|369.78|364.38|4
1641675100000|2022-01-08 20:51:40|369.81|364.41|369.79|364.39|369.81|364.41|369.79|364.39|7
1641675110000|2022-01-08 20:51:50|369.81|364.41|370.07|364.67|370.08|364.68|369.79|364.39|25
1641675120000|2022-01-08 20:52:00|370.06|364.66|369.98|364.58|370.08|364.68|369.95|364.55|25
1641675130000|2022-01-08 20:52:10|369.97|364.57|369.95|364.55|369.97|364.57|369.94|364.54|7
1641675140000|2022-01-08 20:52:20|369.94|364.54|369.86|364.46|369.95|364.55|369.85|364.45|13
1641675150000|2022-01-08 20:52:30|369.85|364.45|369.83|364.43|369.88|364.48|369.83|364.43|17
1641675160000|2022-01-08 20:52:40|369.84|364.44|369.86|364.46|369.88|364.48|369.83|364.43|11
1641675170000|2022-01-08 20:52:50|369.85|364.45|369.84|364.44|369.85|364.45|369.83|364.43|4
1641675180000|2022-01-08 20:53:00|369.83|364.43|369.99|364.59|369.99|364.59|369.83|364.43|13
1641675190000|2022-01-08 20:53:10|370.01|364.61|369.97|364.57|370.02|364.62|369.97|364.57|14
1641675200000|2022-01-08 20:53:20|369.96|364.56|369.86|364.46|369.96|364.56|369.85|364.45|20
1641675210000|2022-01-08 20:53:30|369.85|364.45|369.72|364.32|369.85|364.45|369.72|364.32|18
1641675220000|2022-01-08 20:53:40|369.71|364.31|369.68|364.28|369.71|364.31|369.68|364.28|8
1641675230000|2022-01-08 20:53:50|369.66|364.26|369.52|364.12|369.66|364.26|369.52|364.12|22
1641675240000|2022-01-08 20:54:00|369.51|364.11|369.47|364.07|369.51|364.11|369.46|364.06|12
1641675250000|2022-01-08 20:54:10|369.48|364.08|369.26|363.86|369.48|364.08|369.25|363.85|25
1641675260000|2022-01-08 20:54:20|369.28|363.88|369.31|363.91|369.32|363.92|369.26|363.86|12
1641675270000|2022-01-08 20:54:30|369.3|363.9|369.27|363.87|369.3|363.9|369.26|363.86|12
1641675280000|2022-01-08 20:54:40|369.28|363.88|369.32|363.92|369.32|363.92|369.27|363.87|11
1641675290000|2022-01-08 20:54:50|369.33|363.93|369.35|363.95|369.35|363.95|369.33|363.93|11
1641675300000|2022-01-08 20:55:00|369.33|363.93|369.38|363.98|369.41|364.01|369.33|363.93|17
1641675310000|2022-01-08 20:55:10|369.37|363.97|369.35|363.95|369.37|363.97|369.35|363.95|3
1641675320000|2022-01-08 20:55:20|369.36|363.96|369.33|363.93|369.36|363.96|369.27|363.87|15
1641675330000|2022-01-08 20:55:30|369.32|363.92|369.21|363.81|369.32|363.92|369.21|363.81|12
1641675340000|2022-01-08 20:55:40|369.22|363.82|369.26|363.86|369.26|363.86|369.22|363.82|9
1641675350000|2022-01-08 20:55:50|369.25|363.85|369.32|363.92|369.35|363.95|369.23|363.83|13
1641675360000|2022-01-08 20:56:00|369.33|363.93|369.44|364.04|369.45|364.05|369.27|363.87|20
1641675370000|2022-01-08 20:56:10|369.43|364.03|369.37|363.97|369.43|364.03|369.36|363.96|13
1641675380000|2022-01-08 20:56:20|369.38|363.98|369.24|363.84|369.38|363.98|369.24|363.84|18
1641675390000|2022-01-08 20:56:30|369.23|363.83|369.21|363.81|369.25|363.85|369.21|363.81|14
1641675400000|2022-01-08 20:56:40|369.2|363.8|369.03|363.63|369.2|363.8|369.03|363.63|13
1641675410000|2022-01-08 20:56:50|369.06|363.66|369.03|363.63|369.07|363.67|369.03|363.63|10
1641675420000|2022-01-08 20:57:00|369.04|363.64|369.05|363.65|369.06|363.66|369.03|363.63|12
1641675430000|2022-01-08 20:57:10|369.04|363.64|369.03|363.63|369.07|363.67|369.03|363.63|9
1641675440000|2022-01-08 20:57:20|369.02|363.62|369.03|363.63|369.04|363.64|369.02|363.62|4
1641675450000|2022-01-08 20:57:30|369.05|363.65|369.29|363.89|369.29|363.89|369.05|363.65|22
1641675460000|2022-01-08 20:57:40|369.3|363.9|369.36|363.96|369.36|363.96|369.3|363.9|12
1641675470000|2022-01-08 20:57:50|369.35|363.95|369.73|364.33|369.73|364.33|369.35|363.95|14
1641675480000|2022-01-08 20:58:00|369.74|364.34|369.8|364.4|369.84|364.44|369.74|364.34|28
1641675490000|2022-01-08 20:58:10|369.81|364.41|369.9|364.5|369.9|364.5|369.75|364.35|19
1641675500000|2022-01-08 20:58:20|369.89|364.49|369.81|364.41|369.89|364.49|369.8|364.4|13
1641675510000|2022-01-08 20:58:30|369.8|364.4|369.62|364.22|369.81|364.41|369.61|364.21|15
1641675520000|2022-01-08 20:58:40|369.63|364.23|369.66|364.26|369.66|364.26|369.63|364.23|4
1641675530000|2022-01-08 20:58:50|369.67|364.27|369.67|364.27|369.67|364.27|369.66|364.26|3
1641675540000|2022-01-08 20:59:00|369.71|364.31|369.75|364.35|369.75|364.35|369.71|364.31|9
1641675550000|2022-01-08 20:59:10|369.76|364.36|369.75|364.35|369.77|364.37|369.75|364.35|5
1641675560000|2022-01-08 20:59:20|369.76|364.36|369.65|364.25|369.76|364.36|369.65|364.25|9
1641675570000|2022-01-08 20:59:30|369.64|364.24|369.41|364.01|369.64|364.24|369.41|364.01|13
1641675580000|2022-01-08 20:59:40|369.4|364|369.23|363.83|369.41|364.01|369.23|363.83|9
1641675590000|2022-01-08 20:59:50|369.24|363.84|369.27|363.87|369.27|363.87|369.22|363.82|13
1641675600000|2022-01-08 21:00:00|369.28|363.88|369.17|363.77|369.3|363.9|369.17|363.77|18
1641675610000|2022-01-08 21:00:10|369.16|363.76|369.06|363.66|369.16|363.76|369.04|363.64|15
1641675620000|2022-01-08 21:00:20|369.05|363.65|369.01|363.61|369.06|363.66|368.99|363.59|13
1641675630000|2022-01-08 21:00:30|369.03|363.63|369.13|363.73|369.14|363.74|369.03|363.63|14
1641675640000|2022-01-08 21:00:40|369.11|363.71|369.29|363.89|369.29|363.89|369.11|363.71|16
1641675650000|2022-01-08 21:00:50|369.28|363.88|369.35|363.95|369.35|363.95|369.28|363.88|8
1641675660000|2022-01-08 21:01:00|369.36|363.96|369.66|364.26|369.7|364.3|369.36|363.96|23
1641675670000|2022-01-08 21:01:10|369.67|364.27|369.76|364.36|369.77|364.37|369.67|364.27|15
1641675680000|2022-01-08 21:01:20|369.75|364.35|369.64|364.24|369.75|364.35|369.63|364.23|15
1641675690000|2022-01-08 21:01:30|369.63|364.23|369.76|364.36|369.76|364.36|369.58|364.18|21
1641675700000|2022-01-08 21:01:40|369.78|364.38|369.92|364.52|369.93|364.53|369.78|364.38|18
1641675710000|2022-01-08 21:01:50|369.93|364.53|370.78|365.38|370.81|365.41|369.92|364.52|17
1641675720000|2022-01-08 21:02:00|370.8|365.4|370.76|365.36|370.8|365.4|370.54|365.14|26
1641675730000|2022-01-08 21:02:10|370.75|365.35|370.98|365.58|371|365.6|370.75|365.35|17
1641675740000|2022-01-08 21:02:20|370.95|365.55|370.78|365.38|370.95|365.55|370.74|365.34|21
1641675750000|2022-01-08 21:02:30|370.8|365.4|370.89|365.49|370.89|365.49|370.8|365.4|10
1641675760000|2022-01-08 21:02:40|370.9|365.5|370.92|365.52|370.96|365.56|370.9|365.5|14
1641675770000|2022-01-08 21:02:50|370.91|365.51|370.88|365.48|370.91|365.51|370.84|365.44|13
1641675780000|2022-01-08 21:03:00|370.91|365.51|370.91|365.51|370.92|365.52|370.91|365.51|5
1641675790000|2022-01-08 21:03:10|370.9|365.5|370.87|365.47|370.9|365.5|370.87|365.47|8
1641675800000|2022-01-08 21:03:20|370.88|365.48|370.82|365.42|370.88|365.48|370.81|365.41|10
1641675810000|2022-01-08 21:03:30|370.83|365.43|370.88|365.48|370.88|365.48|370.83|365.43|9
1641675820000|2022-01-08 21:03:40|370.9|365.5|370.91|365.51|370.92|365.52|370.89|365.49|8
1641675830000|2022-01-08 21:03:50|370.92|365.52|370.94|365.54|370.94|365.54|370.9|365.5|8
1641675840000|2022-01-08 21:04:00|370.92|365.52|370.78|365.38|370.92|365.52|370.77|365.37|15
1641675850000|2022-01-08 21:04:10|370.79|365.39|370.83|365.43|370.86|365.46|370.79|365.39|16
1641675860000|2022-01-08 21:04:20|370.85|365.45|370.95|365.55|370.96|365.56|370.85|365.45|13
1641675870000|2022-01-08 21:04:30|370.96|365.56|371.02|365.62|371.02|365.62|370.95|365.55|10
1641675880000|2022-01-08 21:04:40|371.03|365.63|371.43|366.03|371.43|366.03|371.01|365.61|21
1641675890000|2022-01-08 21:04:50|371.45|366.05|371.29|365.89|371.47|366.07|371.28|365.88|19
1641675900000|2022-01-08 21:05:00|371.31|365.91|371|365.6|371.32|365.92|370.99|365.59|19
1641675910000|2022-01-08 21:05:10|370.99|365.59|370.97|365.57|370.99|365.59|370.96|365.56|14
1641675920000|2022-01-08 21:05:20|370.96|365.56|370.96|365.56|370.97|365.57|370.95|365.55|9
1641675930000|2022-01-08 21:05:30|370.95|365.55|370.94|365.54|370.95|365.55|370.94|365.54|4
1641675940000|2022-01-08 21:05:40|370.95|365.55|371.08|365.68|371.09|365.69|370.94|365.54|10
1641675950000|2022-01-08 21:05:50|371.09|365.69|371.39|365.99|371.41|366.01|371.09|365.69|21
1641675960000|2022-01-08 21:06:00|371.4|366|371.41|366.01|371.41|366.01|371.39|365.99|6
1641675970000|2022-01-08 21:06:10|371.4|366|371.38|365.98|371.42|366.02|371.38|365.98|10
1641675980000|2022-01-08 21:06:20|371.37|365.97|371.22|365.82|371.37|365.97|371.21|365.81|10
1641675990000|2022-01-08 21:06:30|371.21|365.81|371.16|365.76|371.21|365.81|371.16|365.76|8
1641676000000|2022-01-08 21:06:40|371.17|365.77|371.03|365.63|371.17|365.77|371|365.6|15
1641676010000|2022-01-08 21:06:50|371.02|365.62|371.32|365.92|371.33|365.93|371.02|365.62|22
1641676020000|2022-01-08 21:07:00|371.33|365.93|371.33|365.93|371.34|365.94|371.31|365.91|14
1641676030000|2022-01-08 21:07:10|371.34|365.94|371.34|365.94|371.34|365.94|371.32|365.92|7
1641676040000|2022-01-08 21:07:20|371.35|365.95|371.35|365.95|371.36|365.96|371.35|365.95|3
1641676050000|2022-01-08 21:07:30|371.33|365.93|371.22|365.82|371.33|365.93|371.22|365.82|12
1641676060000|2022-01-08 21:07:40|371.21|365.81|371.21|365.81|371.22|365.82|371.18|365.78|10
1641676070000|2022-01-08 21:07:50|371.2|365.8|371.15|365.75|371.2|365.8|371.12|365.72|13
1641676080000|2022-01-08 21:08:00|371.19|365.79|371.24|365.84|371.3|365.9|371.19|365.79|15
1641676090000|2022-01-08 21:08:10|371.23|365.83|371|365.6|371.24|365.84|371|365.6|21
1641676100000|2022-01-08 21:08:20|371.01|365.61|371.01|365.61|371.01|365.61|371|365.6|9
1641676110000|2022-01-08 21:08:30|371|365.6|370.94|365.54|371.02|365.62|370.94|365.54|8
1641676120000|2022-01-08 21:08:40|370.93|365.53|370.9|365.5|370.93|365.53|370.88|365.48|13
1641676130000|2022-01-08 21:08:50|370.91|365.51|371.11|365.71|371.11|365.71|370.9|365.5|16
1641676140000|2022-01-08 21:09:00|371.09|365.69|370.99|365.59|371.09|365.69|370.98|365.58|14
1641676150000|2022-01-08 21:09:10|370.98|365.58|371.01|365.61|371.01|365.61|370.97|365.57|9
1641676160000|2022-01-08 21:09:20|371|365.6|370.97|365.57|371.01|365.61|370.97|365.57|8
1641676170000|2022-01-08 21:09:30|370.98|365.58|370.9|365.5|370.98|365.58|370.88|365.48|14
1641676180000|2022-01-08 21:09:40|370.89|365.49|370.74|365.34|370.89|365.49|370.74|365.34|13
1641676190000|2022-01-08 21:09:50|370.75|365.35|370.83|365.43|370.83|365.43|370.71|365.31|16
1641676200000|2022-01-08 21:10:00|370.84|365.44|370.92|365.52|370.93|365.53|370.82|365.42|17
1641676210000|2022-01-08 21:10:10|370.93|365.53|371.07|365.67|371.07|365.67|370.93|365.53|17
1641676220000|2022-01-08 21:10:20|371.09|365.69|371.07|365.67|371.15|365.75|371.04|365.64|22
1641676230000|2022-01-08 21:10:30|371.08|365.68|371.43|366.03|371.45|366.05|371.08|365.68|19
1641676240000|2022-01-08 21:10:40|371.42|366.02|371.41|366.01|371.43|366.03|371.38|365.98|19
1641676250000|2022-01-08 21:10:50|371.4|366|371.37|365.97|371.42|366.02|371.37|365.97|11
1641676260000|2022-01-08 21:11:00|371.38|365.98|371.46|366.06|371.46|366.06|371.37|365.97|13
1641676270000|2022-01-08 21:11:10|371.45|366.05|371.45|366.05|371.5|366.1|371.44|366.04|18
1641676280000|2022-01-08 21:11:20|371.46|366.06|371.5|366.1|371.55|366.15|371.46|366.06|14
1641676290000|2022-01-08 21:11:30|371.51|366.11|371.42|366.02|371.51|366.11|371.41|366.01|25
1641676300000|2022-01-08 21:11:40|371.43|366.03|371.45|366.05|371.45|366.05|371.42|366.02|4
1641676310000|2022-01-08 21:11:50|371.43|366.03|371.45|366.05|371.47|366.07|371.41|366.01|11
1641676320000|2022-01-08 21:12:00|371.46|366.06|371.41|366.01|371.46|366.06|371.41|366.01|11
1641676330000|2022-01-08 21:12:10|371.4|366|371.3|365.9|371.4|366|371.29|365.89|11
1641676340000|2022-01-08 21:12:20|371.29|365.89|371.42|366.02|371.42|366.02|371.29|365.89|20
1641676350000|2022-01-08 21:12:30|371.43|366.03|371.52|366.12|371.54|366.14|371.43|366.03|9
1641676360000|2022-01-08 21:12:40|371.51|366.11|371.52|366.12|371.52|366.12|371.48|366.08|13
1641676370000|2022-01-08 21:12:50|371.54|366.14|371.8|366.4|371.81|366.41|371.54|366.14|17
1641676380000|2022-01-08 21:13:00|371.79|366.39|371.72|366.32|371.86|366.46|371.72|366.32|22
1641676390000|2022-01-08 21:13:10|371.73|366.33|371.62|366.22|371.74|366.34|371.62|366.22|9
1641676400000|2022-01-08 21:13:20|371.63|366.23|371.32|365.92|371.63|366.23|371.29|365.89|22
1641676410000|2022-01-08 21:13:30|371.33|365.93|371.3|365.9|371.33|365.93|371.3|365.9|7
1641676420000|2022-01-08 21:13:40|371.31|365.91|371.62|366.22|371.63|366.23|371.31|365.91|20
1641676430000|2022-01-08 21:13:50|371.64|366.24|371.76|366.36|371.76|366.36|371.62|366.22|14
1641676440000|2022-01-08 21:14:00|371.77|366.37|371.7|366.3|371.77|366.37|371.68|366.28|17
1641676450000|2022-01-08 21:14:10|371.69|366.29|371.54|366.14|371.7|366.3|371.54|366.14|15
1641676460000|2022-01-08 21:14:20|371.55|366.15|371.17|365.77|371.55|366.15|371.17|365.77|20
1641676470000|2022-01-08 21:14:30|371.1|365.7|371.13|365.73|371.15|365.75|371.05|365.65|15
1641676480000|2022-01-08 21:14:40|371.14|365.74|371.3|365.9|371.34|365.94|371.14|365.74|19
1641676490000|2022-01-08 21:14:50|371.31|365.91|371.32|365.92|371.41|366.01|371.3|365.9|12
1641676500000|2022-01-08 21:15:00|371.34|365.94|371.06|365.66|371.34|365.94|371.06|365.66|22
1641676510000|2022-01-08 21:15:10|371.07|365.67|370.9|365.5|371.08|365.68|370.9|365.5|18
1641676520000|2022-01-08 21:15:20|370.91|365.51|370.94|365.54|370.94|365.54|370.91|365.51|8
1641676530000|2022-01-08 21:15:30|370.95|365.55|371.03|365.63|371.09|365.69|370.93|365.53|12
1641676540000|2022-01-08 21:15:40|371.04|365.64|371.02|365.62|371.04|365.64|370.99|365.59|19
1641676550000|2022-01-08 21:15:50|371.01|365.61|371.02|365.62|371.02|365.62|371.01|365.61|4
1641676560000|2022-01-08 21:16:00|371.03|365.63|370.99|365.59|371.03|365.63|370.95|365.55|13
1641676570000|2022-01-08 21:16:10|371|365.6|371.14|365.74|371.14|365.74|370.99|365.59|8
1641676580000|2022-01-08 21:16:20|371.15|365.75|371.46|366.06|371.47|366.07|371.1|365.7|23
1641676590000|2022-01-08 21:16:30|371.45|366.05|371.3|365.9|371.45|366.05|371.29|365.89|19
1641676600000|2022-01-08 21:16:40|371.28|365.88|371.22|365.82|371.3|365.9|371.21|365.81|19
1641676610000|2022-01-08 21:16:50|371.21|365.81|371.29|365.89|371.29|365.89|371.21|365.81|20
1641676620000|2022-01-08 21:17:00|371.28|365.88|371.24|365.84|371.28|365.88|371.23|365.83|16
1641676630000|2022-01-08 21:17:10|371.23|365.83|371.08|365.68|371.24|365.84|371.07|365.67|16
1641676640000|2022-01-08 21:17:20|371.06|365.66|370.97|365.57|371.06|365.66|370.97|365.57|9
1641676650000|2022-01-08 21:17:30|370.98|365.58|371.06|365.66|371.08|365.68|370.98|365.58|16
1641676660000|2022-01-08 21:17:40|371.05|365.65|371.06|365.66|371.07|365.67|371.01|365.61|16
1641676670000|2022-01-08 21:17:50|371.05|365.65|371.12|365.72|371.12|365.72|371.04|365.64|14
1641676680000|2022-01-08 21:18:00|371.13|365.73|371.09|365.69|371.16|365.76|371.09|365.69|6
1641676690000|2022-01-08 21:18:10|371.1|365.7|371.02|365.62|371.1|365.7|371.02|365.62|12
1641676700000|2022-01-08 21:18:20|371.01|365.61|371.02|365.62|371.04|365.64|371.01|365.61|12
1641676710000|2022-01-08 21:18:30|371.01|365.61|370.97|365.57|371.01|365.61|370.95|365.55|16
1641676720000|2022-01-08 21:18:40|370.96|365.56|370.93|365.53|370.97|365.57|370.93|365.53|13
1641676730000|2022-01-08 21:18:50|370.94|365.54|371.04|365.64|371.05|365.65|370.93|365.53|18
1641676740000|2022-01-08 21:19:00|371.05|365.65|371.06|365.66|371.06|365.66|371.04|365.64|8
1641676750000|2022-01-08 21:19:10|371.05|365.65|371.28|365.88|371.31|365.91|371.05|365.65|21
1641676760000|2022-01-08 21:19:20|371.27|365.87|371.34|365.94|371.34|365.94|371.27|365.87|15
1641676770000|2022-01-08 21:19:30|371.32|365.92|371.3|365.9|371.32|365.92|371.3|365.9|6
1641676780000|2022-01-08 21:19:40|371.31|365.91|371.29|365.89|371.31|365.91|371.28|365.88|9
1641676790000|2022-01-08 21:19:50|371.3|365.9|371.27|365.87|371.31|365.91|371.27|365.87|11
1641676800000|2022-01-08 21:20:00|371.29|365.89|371.61|366.21|371.61|366.21|371.29|365.89|24
1641676810000|2022-01-08 21:20:10|371.6|366.2|371.84|366.44|371.84|366.44|371.6|366.2|27
1641676820000|2022-01-08 21:20:20|371.86|366.46|371.92|366.52|371.94|366.54|371.86|366.46|11
1641676830000|2022-01-08 21:20:30|371.9|366.5|371.93|366.53|371.94|366.54|371.81|366.41|17
1641676840000|2022-01-08 21:20:40|371.92|366.52|372.03|366.63|372.09|366.69|371.92|366.52|22
1641676850000|2022-01-08 21:20:50|372.04|366.64|372.23|366.83|372.29|366.89|372.03|366.63|24
1641676860000|2022-01-08 21:21:00|372.26|366.86|372.11|366.71|372.26|366.86|372.08|366.68|21
1641676870000|2022-01-08 21:21:10|372.12|366.72|372.26|366.86|372.49|367.09|372.12|366.72|31
1641676880000|2022-01-08 21:21:20|372.27|366.87|372.27|366.87|372.28|366.88|372.24|366.84|17
1641676890000|2022-01-08 21:21:30|372.26|366.86|372.26|366.86|372.26|366.86|372.23|366.83|14
1641676900000|2022-01-08 21:21:40|372.24|366.84|372.31|366.91|372.32|366.92|372.23|366.83|13
1641676910000|2022-01-08 21:21:50|372.3|366.9|372.32|366.92|372.32|366.92|372.3|366.9|9
1641676920000|2022-01-08 21:22:00|372.31|366.91|372.49|367.09|372.49|367.09|372.31|366.91|23
1641676930000|2022-01-08 21:22:10|372.56|367.16|372.52|367.12|372.56|367.16|372.51|367.11|9
1641676940000|2022-01-08 21:22:20|372.53|367.13|372.59|367.19|372.6|367.2|372.52|367.12|7
1641676950000|2022-01-08 21:22:30|372.58|367.18|372.54|367.14|372.58|367.18|372.52|367.12|21
1641676960000|2022-01-08 21:22:40|372.53|367.13|372.79|367.39|372.82|367.42|372.53|367.13|18
1641676970000|2022-01-08 21:22:50|372.78|367.38|372.73|367.33|372.79|367.39|372.73|367.33|17
1641676980000|2022-01-08 21:23:00|372.74|367.34|372.69|367.29|372.74|367.34|372.67|367.27|12
1641676990000|2022-01-08 21:23:10|372.68|367.28|372.67|367.27|372.68|367.28|372.49|367.09|29
1641677000000|2022-01-08 21:23:20|372.69|367.29|372.75|367.35|372.75|367.35|372.66|367.26|19
1641677010000|2022-01-08 21:23:30|372.76|367.36|372.74|367.34|372.76|367.36|372.69|367.29|16
1641677020000|2022-01-08 21:23:40|372.73|367.33|372.76|367.36|372.77|367.37|372.73|367.33|7
1641677030000|2022-01-08 21:23:50|372.77|367.37|372.87|367.47|372.87|367.47|372.71|367.31|19
1641677040000|2022-01-08 21:24:00|372.86|367.46|372.8|367.4|372.86|367.46|372.75|367.35|18
1641677050000|2022-01-08 21:24:10|372.81|367.41|373.21|367.81|373.21|367.81|372.81|367.41|26
1641677060000|2022-01-08 21:24:20|373.28|367.88|373.3|367.9|373.68|368.28|373.27|367.87|35
1641677070000|2022-01-08 21:24:30|373.31|367.91|373.37|367.97|373.47|368.07|373.3|367.9|32
1641677080000|2022-01-08 21:24:40|373.38|367.98|373.18|367.78|373.38|367.98|373.12|367.72|18
1641677090000|2022-01-08 21:24:50|373.19|367.79|373.28|367.88|373.31|367.91|373.15|367.75|25
1641677100000|2022-01-08 21:25:00|373.29|367.89|373.48|368.08|373.48|368.08|373.28|367.88|18
1641677110000|2022-01-08 21:25:10|373.47|368.07|373.49|368.09|373.53|368.13|373.4|368|21
1641677120000|2022-01-08 21:25:20|373.48|368.08|373.37|367.97|373.48|368.08|373.36|367.96|18
1641677130000|2022-01-08 21:25:30|373.39|367.99|373.43|368.03|373.56|368.16|373.39|367.99|29
1641677140000|2022-01-08 21:25:40|373.45|368.05|373.51|368.11|373.52|368.12|373.45|368.05|12
1641677150000|2022-01-08 21:25:50|373.52|368.12|373.57|368.17|373.57|368.17|373.49|368.09|12
1641677160000|2022-01-08 21:26:00|373.58|368.18|373.88|368.48|373.91|368.51|373.58|368.18|27
1641677170000|2022-01-08 21:26:10|373.89|368.49|373.65|368.25|373.89|368.49|373.61|368.21|32
1641677180000|2022-01-08 21:26:20|373.63|368.23|373.61|368.21|373.65|368.25|373.6|368.2|18
1641677190000|2022-01-08 21:26:30|373.6|368.2|373.33|367.93|373.61|368.21|373.29|367.89|25
1641677200000|2022-01-08 21:26:40|373.32|367.92|373.37|367.97|373.46|368.06|373.32|367.92|18
1641677210000|2022-01-08 21:26:50|373.36|367.96|373.3|367.9|373.37|367.97|373.3|367.9|19
1641677220000|2022-01-08 21:27:00|373.29|367.89|373.4|368|373.4|368|373.29|367.89|13
1641677230000|2022-01-08 21:27:10|373.38|367.98|373.3|367.9|373.4|368|373.3|367.9|17
1641677240000|2022-01-08 21:27:20|373.26|367.86|373.25|367.85|373.29|367.89|373.25|367.85|24
1641677250000|2022-01-08 21:27:30|373.26|367.86|373.12|367.72|373.27|367.87|373.09|367.69|18
1641677260000|2022-01-08 21:27:40|373.11|367.71|373.01|367.61|373.12|367.72|372.82|367.42|28
1641677270000|2022-01-08 21:27:50|373|367.6|373.04|367.64|373.08|367.68|373|367.6|12
1641677280000|2022-01-08 21:28:00|373.03|367.63|372.96|367.56|373.03|367.63|372.93|367.53|16
1641677290000|2022-01-08 21:28:10|372.97|367.57|373.05|367.65|373.11|367.71|372.96|367.56|20
1641677300000|2022-01-08 21:28:20|373.04|367.64|373|367.6|373.05|367.65|372.96|367.56|15
1641677310000|2022-01-08 21:28:30|373.01|367.61|373|367.6|373.01|367.61|372.99|367.59|6
1641677320000|2022-01-08 21:28:40|372.99|367.59|373|367.6|373|367.6|372.93|367.53|9
1641677330000|2022-01-08 21:28:50|372.99|367.59|373|367.6|373|367.6|372.95|367.55|12
1641677340000|2022-01-08 21:29:00|373.01|367.61|373.05|367.65|373.08|367.68|373.01|367.61|15
1641677350000|2022-01-08 21:29:10|373.04|367.64|373.18|367.78|373.18|367.78|373.04|367.64|17
1641677360000|2022-01-08 21:29:20|373.21|367.81|373.38|367.98|373.42|368.02|373.21|367.81|18
1641677370000|2022-01-08 21:29:30|373.39|367.99|373.49|368.09|373.49|368.09|373.36|367.96|12
1641677380000|2022-01-08 21:29:40|373.48|368.08|373.51|368.11|373.51|368.11|373.43|368.03|18
1641677390000|2022-01-08 21:29:50|373.54|368.14|374.22|368.82|374.22|368.82|373.54|368.14|24
1641677400000|2022-01-08 21:30:00|374.23|368.83|374.02|368.62|374.23|368.83|373.89|368.49|27
1641677410000|2022-01-08 21:30:10|374.04|368.64|374.26|368.86|374.26|368.86|374.04|368.64|29
1641677420000|2022-01-08 21:30:20|374.27|368.87|374.67|369.27|374.67|369.27|374.26|368.86|31
1641677430000|2022-01-08 21:30:30|374.68|369.28|374.39|368.99|374.68|369.28|374.3|368.9|25
1641677440000|2022-01-08 21:30:40|374.34|368.94|374.73|369.33|374.74|369.34|374.31|368.91|25
1641677450000|2022-01-08 21:30:50|374.74|369.34|374.88|369.48|374.89|369.49|374.74|369.34|28
1641677460000|2022-01-08 21:31:00|374.89|369.49|374.85|369.45|375.04|369.64|374.78|369.38|24
1641677470000|2022-01-08 21:31:10|374.84|369.44|374.59|369.19|374.85|369.45|374.59|369.19|22
1641677480000|2022-01-08 21:31:20|374.6|369.2|374.73|369.33|374.76|369.36|374.46|369.06|30
1641677490000|2022-01-08 21:31:30|374.75|369.35|374.66|369.26|374.77|369.37|374.57|369.17|24
1641677500000|2022-01-08 21:31:40|374.65|369.25|374.51|369.11|374.67|369.27|374.49|369.09|21
1641677510000|2022-01-08 21:31:50|374.5|369.1|374.58|369.18|374.58|369.18|374.49|369.09|20
1641677520000|2022-01-08 21:32:00|374.57|369.17|374.58|369.18|374.75|369.35|374.53|369.13|30
1641677530000|2022-01-08 21:32:10|374.57|369.17|374.53|369.13|374.63|369.23|374.53|369.13|25
1641677540000|2022-01-08 21:32:20|374.52|369.12|374.67|369.27|374.67|369.27|374.51|369.11|29
1641677550000|2022-01-08 21:32:30|374.66|369.26|374.46|369.06|374.66|369.26|374.45|369.05|20
1641677560000|2022-01-08 21:32:40|374.48|369.08|374.56|369.16|374.56|369.16|374.48|369.08|13
1641677570000|2022-01-08 21:32:50|374.54|369.14|374.51|369.11|374.55|369.15|374.47|369.07|14
1641677580000|2022-01-08 21:33:00|374.52|369.12|374.52|369.12|374.54|369.14|374.5|369.1|15
1641677590000|2022-01-08 21:33:10|374.51|369.11|374.35|368.95|374.52|369.12|374.33|368.93|13
1641677600000|2022-01-08 21:33:20|374.34|368.94|374.37|368.97|374.38|368.98|374.25|368.85|20
1641677610000|2022-01-08 21:33:30|374.35|368.95|374.39|368.99|374.42|369.02|374.33|368.93|14
1641677620000|2022-01-08 21:33:40|374.38|368.98|374.35|368.95|374.38|368.98|374.32|368.92|11
1641677630000|2022-01-08 21:33:50|374.34|368.94|374.47|369.07|374.48|369.08|374.34|368.94|18
1641677640000|2022-01-08 21:34:00|374.49|369.09|374.41|369.01|374.49|369.09|374.37|368.97|18
1641677650000|2022-01-08 21:34:10|374.42|369.02|374.64|369.24|374.64|369.24|374.4|369|23
1641677660000|2022-01-08 21:34:20|374.65|369.25|374.93|369.53|374.98|369.58|374.65|369.25|27
1641677670000|2022-01-08 21:34:30|374.92|369.52|374.95|369.55|375.03|369.63|374.9|369.5|24
1641677680000|2022-01-08 21:34:40|374.96|369.56|375|369.6|375|369.6|374.95|369.55|20
1641677690000|2022-01-08 21:34:50|374.99|369.59|374.95|369.55|374.99|369.59|374.95|369.55|13
1641677700000|2022-01-08 21:35:00|374.96|369.56|374.82|369.42|374.96|369.56|374.81|369.41|12
1641677710000|2022-01-08 21:35:10|374.84|369.44|374.93|369.53|374.94|369.54|374.84|369.44|20
1641677720000|2022-01-08 21:35:20|374.94|369.54|375.02|369.62|375.03|369.63|374.94|369.54|17
1641677730000|2022-01-08 21:35:30|375.03|369.63|375.01|369.61|375.04|369.64|374.97|369.57|16
1641677740000|2022-01-08 21:35:40|375.02|369.62|374.94|369.54|375.04|369.64|374.9|369.5|25
1641677750000|2022-01-08 21:35:50|374.95|369.55|374.96|369.56|374.98|369.58|374.95|369.55|12
1641677760000|2022-01-08 21:36:00|374.97|369.57|375.03|369.63|375.07|369.67|374.97|369.57|14
1641677770000|2022-01-08 21:36:10|375.02|369.62|374.88|369.48|375.04|369.64|374.86|369.46|24
1641677780000|2022-01-08 21:36:20|374.86|369.46|374.59|369.19|374.86|369.46|374.58|369.18|23
1641677790000|2022-01-08 21:36:30|374.58|369.18|374.42|369.02|374.58|369.18|374.38|368.98|20
1641677800000|2022-01-08 21:36:40|374.43|369.03|374.33|368.93|374.44|369.04|374.33|368.93|13
1641677810000|2022-01-08 21:36:50|374.31|368.91|374.78|369.38|374.78|369.38|374.31|368.91|23
1641677820000|2022-01-08 21:37:00|374.77|369.37|374.56|369.16|374.77|369.37|374.53|369.13|25
1641677830000|2022-01-08 21:37:10|374.59|369.19|374.44|369.04|374.62|369.22|374.43|369.03|17
1641677840000|2022-01-08 21:37:20|374.45|369.05|374.51|369.11|374.6|369.2|374.45|369.05|22
1641677850000|2022-01-08 21:37:30|374.45|369.05|374.52|369.12|374.52|369.12|374.44|369.04|20
1641677860000|2022-01-08 21:37:40|374.5|369.1|374.54|369.14|374.54|369.14|374.48|369.08|12
1641677870000|2022-01-08 21:37:50|374.55|369.15|374.55|369.15|374.56|369.16|374.53|369.13|12
1641677880000|2022-01-08 21:38:00|374.54|369.14|374.56|369.16|374.56|369.16|374.54|369.14|9
1641677890000|2022-01-08 21:38:10|374.57|369.17|374.66|369.26|374.69|369.29|374.56|369.16|16
1641677900000|2022-01-08 21:38:20|374.67|369.27|374.78|369.38|374.79|369.39|374.67|369.27|19
1641677910000|2022-01-08 21:38:30|374.77|369.37|375.01|369.61|375.01|369.61|374.77|369.37|19
1641677920000|2022-01-08 21:38:40|375.02|369.62|374.68|369.28|375.02|369.62|374.68|369.28|31
1641677930000|2022-01-08 21:38:50|374.67|369.27|374.86|369.46|374.89|369.49|374.63|369.23|21
1641677940000|2022-01-08 21:39:00|374.85|369.45|374.69|369.29|374.87|369.47|374.69|369.29|17
1641677950000|2022-01-08 21:39:10|374.68|369.28|374.65|369.25|374.69|369.29|374.65|369.25|14
1641677960000|2022-01-08 21:39:20|374.67|369.27|374.64|369.24|374.67|369.27|374.61|369.21|20
1641677970000|2022-01-08 21:39:30|374.66|369.26|374.69|369.29|374.74|369.34|374.66|369.26|14
1641677980000|2022-01-08 21:39:40|374.68|369.28|374.68|369.28|374.7|369.3|374.66|369.26|22
1641677990000|2022-01-08 21:39:50|374.67|369.27|374.69|369.29|374.69|369.29|374.65|369.25|14
1641678000000|2022-01-08 21:40:00|374.68|369.28|374.77|369.37|374.77|369.37|374.68|369.28|19
1641678010000|2022-01-08 21:40:10|374.78|369.38|374.97|369.57|374.98|369.58|374.78|369.38|24
1641678020000|2022-01-08 21:40:20|374.98|369.58|375.49|370.09|375.49|370.09|374.98|369.58|29
1641678030000|2022-01-08 21:40:30|375.56|370.16|376.11|370.71|376.11|370.71|375.56|370.16|25
1641678040000|2022-01-08 21:40:40|376.13|370.73|375.95|370.55|376.24|370.84|375.91|370.51|32
1641678050000|2022-01-08 21:40:50|375.94|370.54|376.13|370.73|376.16|370.76|375.94|370.54|34
1641678060000|2022-01-08 21:41:00|376.14|370.74|376.66|371.26|376.66|371.26|376.12|370.72|26
1641678070000|2022-01-08 21:41:10|376.67|371.27|376.63|371.23|376.78|371.38|376.59|371.19|29
1641678080000|2022-01-08 21:41:20|376.6|371.2|376.67|371.27|376.74|371.34|376.6|371.2|26
1641678090000|2022-01-08 21:41:30|376.63|371.23|376.9|371.5|376.93|371.53|376.63|371.23|19
1641678100000|2022-01-08 21:41:40|376.84|371.44|376.59|371.19|376.89|371.49|376.56|371.16|32
1641678110000|2022-01-08 21:41:50|376.58|371.18|376.67|371.27|376.67|371.27|376.55|371.15|27
1641678120000|2022-01-08 21:42:00|376.66|371.26|376.76|371.36|376.76|371.36|376.6|371.2|24
1641678130000|2022-01-08 21:42:10|376.77|371.37|376.93|371.53|376.93|371.53|376.74|371.34|24
1641678140000|2022-01-08 21:42:20|376.95|371.55|377.14|371.74|377.2|371.8|376.94|371.54|26
1641678150000|2022-01-08 21:42:30|377.12|371.72|377.21|371.81|377.21|371.81|376.98|371.58|30
1641678160000|2022-01-08 21:42:40|377.2|371.8|377.27|371.87|377.27|371.87|377.14|371.74|23
1641678170000|2022-01-08 21:42:50|377.25|371.85|377.83|372.43|377.83|372.43|377.23|371.83|31
1641678180000|2022-01-08 21:43:00|377.84|372.44|377.85|372.45|377.86|372.46|377.52|372.12|30
1641678190000|2022-01-08 21:43:10|377.8|372.4|378.15|372.75|378.15|372.75|377.8|372.4|30
1641678200000|2022-01-08 21:43:20|378.17|372.77|378.14|372.74|378.58|373.18|378.14|372.74|27
1641678210000|2022-01-08 21:43:30|378.16|372.76|378.18|372.78|378.25|372.85|377.93|372.53|28
1641678220000|2022-01-08 21:43:40|378.17|372.77|377.86|372.46|378.17|372.77|377.86|372.46|26
1641678230000|2022-01-08 21:43:50|377.85|372.45|377.89|372.49|377.91|372.51|377.84|372.44|13
1641678240000|2022-01-08 21:44:00|377.88|372.48|377.4|372|377.89|372.49|377.4|372|25
1641678250000|2022-01-08 21:44:10|377.43|372.03|377.81|372.41|377.89|372.49|377.43|372.03|34
1641678260000|2022-01-08 21:44:20|377.8|372.4|377.5|372.1|377.8|372.4|377.5|372.1|29
1641678270000|2022-01-08 21:44:30|377.52|372.12|377.48|372.08|377.56|372.16|377.48|372.08|21
1641678280000|2022-01-08 21:44:40|377.47|372.07|377.64|372.24|377.64|372.24|377.37|371.97|24
1641678290000|2022-01-08 21:44:50|377.61|372.21|377.4|372|377.62|372.22|377.39|371.99|21
1641678300000|2022-01-08 21:45:00|377.39|371.99|377.44|372.04|377.6|372.2|377.39|371.99|24
1641678310000|2022-01-08 21:45:10|377.46|372.06|377.5|372.1|377.55|372.15|377.46|372.06|22
1641678320000|2022-01-08 21:45:20|377.49|372.09|377.52|372.12|377.56|372.16|377.49|372.09|17
1641678330000|2022-01-08 21:45:30|377.51|372.11|377.61|372.21|377.61|372.21|377.51|372.11|17
1641678340000|2022-01-08 21:45:40|377.64|372.24|377.88|372.48|377.89|372.49|377.64|372.24|23
1641678350000|2022-01-08 21:45:50|377.89|372.49|377.61|372.21|377.89|372.49|377.61|372.21|25
1641678360000|2022-01-08 21:46:00|377.59|372.19|376.92|371.52|377.6|372.2|376.92|371.52|28
1641678370000|2022-01-08 21:46:10|376.89|371.49|376.33|370.93|376.89|371.49|376.33|370.93|34
1641678380000|2022-01-08 21:46:20|376.34|370.94|376.54|371.14|376.64|371.24|376.34|370.94|29
1641678390000|2022-01-08 21:46:30|376.53|371.13|376.47|371.07|376.53|371.13|376.29|370.89|26
1641678400000|2022-01-08 21:46:40|376.48|371.08|376.23|370.83|376.53|371.13|376.22|370.82|27
1641678410000|2022-01-08 21:46:50|376.2|370.8|376.24|370.84|376.24|370.84|376.13|370.73|21
1641678420000|2022-01-08 21:47:00|376.23|370.83|376.16|370.76|376.24|370.84|376.16|370.76|18
1641678430000|2022-01-08 21:47:10|376.19|370.79|376.18|370.78|376.21|370.81|376.11|370.71|22
1641678440000|2022-01-08 21:47:20|376.17|370.77|376.28|370.88|376.28|370.88|376.12|370.72|16
1641678450000|2022-01-08 21:47:30|376.27|370.87|376.45|371.05|376.48|371.08|376.24|370.84|20
1641678460000|2022-01-08 21:47:40|376.48|371.08|376.58|371.18|376.77|371.37|376.48|371.08|29
1641678470000|2022-01-08 21:47:50|376.55|371.15|376.42|371.02|376.55|371.15|376.32|370.92|21
1641678480000|2022-01-08 21:48:00|376.43|371.03|376.56|371.16|376.59|371.19|376.39|370.99|23
1641678490000|2022-01-08 21:48:10|376.59|371.19|376.74|371.34|376.74|371.34|376.57|371.17|18
1641678500000|2022-01-08 21:48:20|376.75|371.35|376.52|371.12|376.76|371.36|376.52|371.12|29
1641678510000|2022-01-08 21:48:30|376.5|371.1|376.49|371.09|376.53|371.13|376.46|371.06|23
1641678520000|2022-01-08 21:48:40|376.47|371.07|376.31|370.91|376.47|371.07|376.3|370.9|23
1641678530000|2022-01-08 21:48:50|376.29|370.89|376.3|370.9|376.3|370.9|376.28|370.88|8
1641678540000|2022-01-08 21:49:00|376.29|370.89|376.39|370.99|376.39|370.99|376.29|370.89|20
1641678550000|2022-01-08 21:49:10|376.43|371.03|376.62|371.22|376.63|371.23|376.43|371.03|16
1641678560000|2022-01-08 21:49:20|376.63|371.23|376.68|371.28|376.68|371.28|376.57|371.17|20
1641678570000|2022-01-08 21:49:30|376.69|371.29|376.64|371.24|376.72|371.32|376.62|371.22|21
1641678580000|2022-01-08 21:49:40|376.63|371.23|376.62|371.22|376.7|371.3|376.61|371.21|24
1641678590000|2022-01-08 21:49:50|376.63|371.23|376.52|371.12|376.63|371.23|376.45|371.05|20
1641678600000|2022-01-08 21:50:00|376.51|371.11|376.51|371.11|376.62|371.22|376.51|371.11|18
1641678610000|2022-01-08 21:50:10|376.5|371.1|376.44|371.04|376.54|371.14|376.44|371.04|13
1641678620000|2022-01-08 21:50:20|376.46|371.06|376.49|371.09|376.49|371.09|376.38|370.98|17
1641678630000|2022-01-08 21:50:30|376.48|371.08|376.42|371.02|376.55|371.15|376.42|371.02|23
1641678640000|2022-01-08 21:50:40|376.41|371.01|376.73|371.33|376.73|371.33|376.41|371.01|22
1641678650000|2022-01-08 21:50:50|376.74|371.34|376.74|371.34|376.77|371.37|376.66|371.26|24
1641678660000|2022-01-08 21:51:00|376.76|371.36|376.7|371.3|376.88|371.48|376.67|371.27|24
1641678670000|2022-01-08 21:51:10|376.71|371.31|376.58|371.18|376.76|371.36|376.54|371.14|19
1641678680000|2022-01-08 21:51:20|376.57|371.17|376.48|371.08|376.58|371.18|376.48|371.08|19
1641678690000|2022-01-08 21:51:30|376.49|371.09|376.35|370.95|376.49|371.09|376.35|370.95|11
1641678700000|2022-01-08 21:51:40|376.36|370.96|376.27|370.87|376.36|370.96|376.27|370.87|12
1641678710000|2022-01-08 21:51:50|376.28|370.88|376.37|370.97|376.38|370.98|376.28|370.88|18
1641678720000|2022-01-08 21:52:00|376.35|370.95|376.33|370.93|376.37|370.97|376.29|370.89|23
1641678730000|2022-01-08 21:52:10|376.34|370.94|376.46|371.06|376.53|371.13|376.34|370.94|23
1641678740000|2022-01-08 21:52:20|376.45|371.05|376.32|370.92|376.47|371.07|376.31|370.91|21
1641678750000|2022-01-08 21:52:30|376.31|370.91|376.31|370.91|376.35|370.95|376.31|370.91|13
1641678760000|2022-01-08 21:52:40|376.32|370.92|376.16|370.76|376.35|370.95|376.16|370.76|17
1641678770000|2022-01-08 21:52:50|376.17|370.77|376.07|370.67|376.2|370.8|376.06|370.66|22
1641678780000|2022-01-08 21:53:00|376.06|370.66|376.02|370.62|376.08|370.68|375.96|370.56|17
1641678790000|2022-01-08 21:53:10|376.03|370.63|376.17|370.77|376.19|370.79|376.02|370.62|22
1641678800000|2022-01-08 21:53:20|376.16|370.76|376.58|371.18|376.66|371.26|376.16|370.76|27
1641678810000|2022-01-08 21:53:30|376.55|371.15|376.16|370.76|376.55|371.15|376.15|370.75|33
1641678820000|2022-01-08 21:53:40|376.15|370.75|376.12|370.72|376.2|370.8|376.11|370.71|15
1641678830000|2022-01-08 21:53:50|376.11|370.71|376.13|370.73|376.17|370.77|376.09|370.69|22
1641678840000|2022-01-08 21:54:00|376.14|370.74|376.47|371.07|376.47|371.07|376.14|370.74|18
1641678850000|2022-01-08 21:54:10|376.46|371.06|376.41|371.01|376.51|371.11|376.41|371.01|27
1641678860000|2022-01-08 21:54:20|376.43|371.03|376.21|370.81|376.43|371.03|376.21|370.81|20
1641678870000|2022-01-08 21:54:30|376.24|370.84|376.38|370.98|376.43|371.03|376.23|370.83|18
1641678880000|2022-01-08 21:54:40|376.37|370.97|376.26|370.86|376.37|370.97|376.26|370.86|12
1641678890000|2022-01-08 21:54:50|376.28|370.88|376.29|370.89|376.29|370.89|376.21|370.81|15
1641678900000|2022-01-08 21:55:00|376.3|370.9|376.07|370.67|376.33|370.93|376.06|370.66|24
1641678910000|2022-01-08 21:55:10|376.06|370.66|376.09|370.69|376.1|370.7|376.05|370.65|13
1641678920000|2022-01-08 21:55:20|376.11|370.71|376.26|370.86|376.27|370.87|376.11|370.71|11
1641678930000|2022-01-08 21:55:30|376.27|370.87|376.71|371.31|376.71|371.31|376.27|370.87|25
1641678940000|2022-01-08 21:55:40|376.72|371.32|376.82|371.42|376.88|371.48|376.72|371.32|22
1641678950000|2022-01-08 21:55:50|376.83|371.43|376.73|371.33|376.83|371.43|376.71|371.31|13
1641678960000|2022-01-08 21:56:00|376.72|371.32|376.8|371.4|376.8|371.4|376.57|371.17|23
1641678970000|2022-01-08 21:56:10|376.81|371.41|376.65|371.25|376.83|371.43|376.65|371.25|21
1641678980000|2022-01-08 21:56:20|376.69|371.29|376.66|371.26|376.71|371.31|376.64|371.24|21
1641678990000|2022-01-08 21:56:30|376.67|371.27|376.7|371.3|376.73|371.33|376.55|371.15|28
1641679000000|2022-01-08 21:56:40|376.71|371.31|376.78|371.38|376.81|371.41|376.71|371.31|21
1641679010000|2022-01-08 21:56:50|376.79|371.39|376.73|371.33|376.8|371.4|376.73|371.33|16
1641679020000|2022-01-08 21:57:00|376.72|371.32|376.62|371.22|376.72|371.32|376.62|371.22|23
1641679030000|2022-01-08 21:57:10|376.64|371.24|376.7|371.3|376.71|371.31|376.63|371.23|10
1641679040000|2022-01-08 21:57:20|376.71|371.31|376.71|371.31|376.76|371.36|376.68|371.28|12
1641679050000|2022-01-08 21:57:30|376.7|371.3|376.86|371.46|376.87|371.47|376.7|371.3|19
1641679060000|2022-01-08 21:57:40|376.85|371.45|376.76|371.36|376.86|371.46|376.76|371.36|14
1641679070000|2022-01-08 21:57:50|376.77|371.37|376.62|371.22|376.77|371.37|376.6|371.2|18
1641679080000|2022-01-08 21:58:00|376.61|371.21|376.42|371.02|376.62|371.22|376.4|371|20
1641679090000|2022-01-08 21:58:10|376.43|371.03|376.26|370.86|376.43|371.03|376.24|370.84|21
1641679100000|2022-01-08 21:58:20|376.27|370.87|376.24|370.84|376.28|370.88|376.16|370.76|24
1641679110000|2022-01-08 21:58:30|376.26|370.86|376.23|370.83|376.32|370.92|376.22|370.82|18
1641679120000|2022-01-08 21:58:40|376.25|370.85|376.19|370.79|376.25|370.85|376.19|370.79|15
1641679130000|2022-01-08 21:58:50|376.2|370.8|376.22|370.82|376.23|370.83|376.18|370.78|22
1641679140000|2022-01-08 21:59:00|376.23|370.83|376.41|371.01|376.41|371.01|376.22|370.82|18
1641679150000|2022-01-08 21:59:10|376.42|371.02|376.71|371.31|376.73|371.33|376.41|371.01|21
1641679160000|2022-01-08 21:59:20|376.72|371.32|376.78|371.38|376.87|371.47|376.72|371.32|19
1641679170000|2022-01-08 21:59:30|376.79|371.39|376.83|371.43|376.83|371.43|376.76|371.36|7
1641679180000|2022-01-08 21:59:40|376.87|371.47|376.84|371.44|376.88|371.48|376.84|371.44|12
1641679190000|2022-01-08 21:59:50|376.83|371.43|376.68|371.28|376.83|371.43|376.68|371.28|20
1641679200000|2022-01-08 22:00:00|376.67|371.27|376.54|371.14|376.71|371.31|376.54|371.14|23
1641679210000|2022-01-08 22:00:10|376.55|371.15|376.37|370.97|376.57|371.17|376.37|370.97|16
1641679220000|2022-01-08 22:00:20|376.38|370.98|376.6|371.2|376.68|371.28|376.37|370.97|23
1641679230000|2022-01-08 22:00:30|376.62|371.22|376.86|371.46|376.86|371.46|376.62|371.22|25
1641679240000|2022-01-08 22:00:40|376.89|371.49|377.05|371.65|377.14|371.74|376.89|371.49|20
1641679250000|2022-01-08 22:00:50|377.06|371.66|376.93|371.53|377.08|371.68|376.93|371.53|22
1641679260000|2022-01-08 22:01:00|376.94|371.54|376.82|371.42|376.94|371.54|376.76|371.36|23
1641679270000|2022-01-08 22:01:10|376.81|371.41|376.77|371.37|376.86|371.46|376.77|371.37|21
1641679280000|2022-01-08 22:01:20|376.75|371.35|376.66|371.26|376.75|371.35|376.57|371.17|26
1641679290000|2022-01-08 22:01:30|376.68|371.28|376.97|371.57|376.98|371.58|376.68|371.28|25
1641679300000|2022-01-08 22:01:40|376.95|371.55|376.9|371.5|376.95|371.55|376.89|371.49|11
1641679310000|2022-01-08 22:01:50|376.88|371.48|376.95|371.55|376.95|371.55|376.86|371.46|15
1641679320000|2022-01-08 22:02:00|376.97|371.57|376.98|371.58|376.99|371.59|376.97|371.57|10
1641679330000|2022-01-08 22:02:10|376.99|371.59|376.98|371.58|377.01|371.61|376.97|371.57|12
1641679340000|2022-01-08 22:02:20|376.97|371.57|376.91|371.51|376.97|371.57|376.88|371.48|13
1641679350000|2022-01-08 22:02:30|376.92|371.52|376.92|371.52|376.95|371.55|376.91|371.51|12
1641679360000|2022-01-08 22:02:40|376.94|371.54|376.93|371.53|377.02|371.62|376.93|371.53|17
1641679370000|2022-01-08 22:02:50|376.94|371.54|376.9|371.5|376.97|371.57|376.9|371.5|17
1641679380000|2022-01-08 22:03:00|376.91|371.51|376.95|371.55|376.95|371.55|376.74|371.34|24
1641679390000|2022-01-08 22:03:10|376.96|371.56|377.04|371.64|377.08|371.68|376.96|371.56|16
1641679400000|2022-01-08 22:03:20|377.05|371.65|377.05|371.65|377.08|371.68|377.03|371.63|16
1641679410000|2022-01-08 22:03:30|377.06|371.66|377.06|371.66|377.06|371.66|377.01|371.61|21
1641679420000|2022-01-08 22:03:40|377.08|371.68|377.11|371.71|377.13|371.73|377.08|371.68|19
1641679430000|2022-01-08 22:03:50|377.1|371.7|377.47|372.07|377.48|372.08|377.1|371.7|12
1641679440000|2022-01-08 22:04:00|377.48|372.08|377.4|372|377.54|372.14|377.38|371.98|22
1641679450000|2022-01-08 22:04:10|377.38|371.98|377.43|372.03|377.45|372.05|377.36|371.96|19
1641679460000|2022-01-08 22:04:20|377.42|372.02|377.57|372.17|377.57|372.17|377.42|372.02|15
1641679470000|2022-01-08 22:04:30|377.56|372.16|377.45|372.05|377.56|372.16|377.41|372.01|22
1641679480000|2022-01-08 22:04:40|377.42|372.02|377.48|372.08|377.49|372.09|377.38|371.98|15
1641679490000|2022-01-08 22:04:50|377.49|372.09|377.48|372.08|377.5|372.1|377.47|372.07|10
1641679500000|2022-01-08 22:05:00|377.49|372.09|377.62|372.22|377.62|372.22|377.48|372.08|13
1641679510000|2022-01-08 22:05:10|377.61|372.21|377.6|372.2|377.64|372.24|377.59|372.19|15
1641679520000|2022-01-08 22:05:20|377.59|372.19|377.46|372.06|377.59|372.19|377.3|371.9|27
1641679530000|2022-01-08 22:05:30|377.48|372.08|377.39|371.99|377.5|372.1|377.37|371.97|21
1641679540000|2022-01-08 22:05:40|377.4|372|377.26|371.86|377.41|372.01|377.26|371.86|14
1641679550000|2022-01-08 22:05:50|377.25|371.85|377.23|371.83|377.25|371.85|377.22|371.82|11
1641679560000|2022-01-08 22:06:00|377.22|371.82|377.47|372.07|377.47|372.07|377.19|371.79|20
1641679570000|2022-01-08 22:06:10|377.46|372.06|377.35|371.95|377.51|372.11|377.35|371.95|19
1641679580000|2022-01-08 22:06:20|377.38|371.98|377.58|372.18|377.58|372.18|377.37|371.97|16
1641679590000|2022-01-08 22:06:30|377.59|372.19|377.65|372.25|377.65|372.25|377.59|372.19|14
1641679600000|2022-01-08 22:06:40|377.66|372.26|377.56|372.16|377.66|372.26|377.56|372.16|13
1641679610000|2022-01-08 22:06:50|377.55|372.15|377.53|372.13|377.55|372.15|377.42|372.02|17
1641679620000|2022-01-08 22:07:00|377.55|372.15|377.55|372.15|377.64|372.24|377.55|372.15|14
1641679630000|2022-01-08 22:07:10|377.54|372.14|377.54|372.14|377.56|372.16|377.51|372.11|10
1641679640000|2022-01-08 22:07:20|377.51|372.11|377.33|371.93|377.51|372.11|377.33|371.93|8
1641679650000|2022-01-08 22:07:30|377.29|371.89|377.25|371.85|377.31|371.91|377.21|371.81|25
1641679660000|2022-01-08 22:07:40|377.24|371.84|377.3|371.9|377.3|371.9|377.23|371.83|14
1641679670000|2022-01-08 22:07:50|377.29|371.89|377.24|371.84|377.3|371.9|377.21|371.81|16
1641679680000|2022-01-08 22:08:00|377.25|371.85|377.29|371.89|377.31|371.91|377.25|371.85|9
1641679690000|2022-01-08 22:08:10|377.28|371.88|377.24|371.84|377.29|371.89|377.24|371.84|11
1641679700000|2022-01-08 22:08:20|377.25|371.85|377.48|372.08|377.49|372.09|377.25|371.85|18
1641679710000|2022-01-08 22:08:30|377.5|372.1|377.63|372.23|377.64|372.24|377.5|372.1|15
1641679720000|2022-01-08 22:08:40|377.66|372.26|377.92|372.52|377.96|372.56|377.66|372.26|27
1641679730000|2022-01-08 22:08:50|377.93|372.53|377.99|372.59|378.04|372.64|377.92|372.52|18
1641679740000|2022-01-08 22:09:00|377.98|372.58|378.01|372.61|378.03|372.63|377.96|372.56|17
1641679750000|2022-01-08 22:09:10|378.02|372.62|378|372.6|378.04|372.64|378|372.6|12
1641679760000|2022-01-08 22:09:20|377.98|372.58|378.04|372.64|378.04|372.64|377.98|372.58|15
1641679770000|2022-01-08 22:09:30|378.01|372.61|378.04|372.64|378.04|372.64|377.99|372.59|18
1641679780000|2022-01-08 22:09:40|378.05|372.65|378.06|372.66|378.06|372.66|378.04|372.64|6
1641679790000|2022-01-08 22:09:50|378.05|372.65|378.06|372.66|378.06|372.66|378.05|372.65|2
1641679800000|2022-01-08 22:10:00|378.05|372.65|378.15|372.75|378.15|372.75|378.05|372.65|12
1641679810000|2022-01-08 22:10:10|378.14|372.74|378.11|372.71|378.16|372.76|378.1|372.7|10
1641679820000|2022-01-08 22:10:20|378.12|372.72|378.14|372.74|378.14|372.74|378.1|372.7|9
1641679830000|2022-01-08 22:10:30|378.15|372.75|378.23|372.83|378.23|372.83|378.15|372.75|9
1641679840000|2022-01-08 22:10:40|378.22|372.82|378.48|373.08|378.5|373.1|378.22|372.82|23
1641679850000|2022-01-08 22:10:50|378.5|373.1|378.54|373.14|378.56|373.16|378.5|373.1|20
1641679860000|2022-01-08 22:11:00|378.53|373.13|378.53|373.13|378.55|373.15|378.45|373.05|22
1641679870000|2022-01-08 22:11:10|378.51|373.11|378.47|373.07|378.61|373.21|378.47|373.07|13
1641679880000|2022-01-08 22:11:20|378.46|373.06|378.2|372.8|378.46|373.06|378.14|372.74|28
1641679890000|2022-01-08 22:11:30|378.25|372.85|378.37|372.97|378.37|372.97|378.24|372.84|16
1641679900000|2022-01-08 22:11:40|378.38|372.98|378.39|372.99|378.39|372.99|378.36|372.96|6
1641679910000|2022-01-08 22:11:50|378.38|372.98|378.46|373.06|378.49|373.09|378.33|372.93|21
1641679920000|2022-01-08 22:12:00|378.47|373.07|378.43|373.03|378.48|373.08|378.42|373.02|17
1641679930000|2022-01-08 22:12:10|378.44|373.04|378.47|373.07|378.47|373.07|378.44|373.04|4
1641679940000|2022-01-08 22:12:20|378.46|373.06|378.62|373.22|378.64|373.24|378.46|373.06|7
1641679950000|2022-01-08 22:12:30|378.65|373.25|378.6|373.2|378.65|373.25|378.6|373.2|10
1641679960000|2022-01-08 22:12:40|378.61|373.21|378.6|373.2|378.65|373.25|378.59|373.19|19
1641679970000|2022-01-08 22:12:50|378.59|373.19|378.64|373.24|378.66|373.26|378.59|373.19|18
1641679980000|2022-01-08 22:13:00|378.65|373.25|378.66|373.26|378.67|373.27|378.59|373.19|14
1641679990000|2022-01-08 22:13:10|378.65|373.25|378.99|373.59|378.99|373.59|378.65|373.25|15
1641680000000|2022-01-08 22:13:20|378.98|373.58|379.43|374.03|379.43|374.03|378.98|373.58|28
1641680010000|2022-01-08 22:13:30|379.5|374.1|379.58|374.18|379.7|374.3|379.5|374.1|31
1641680020000|2022-01-08 22:13:40|379.55|374.15|379.26|373.86|379.55|374.15|379.25|373.85|24
1641680030000|2022-01-08 22:13:50|379.27|373.87|379.27|373.87|379.34|373.94|379.26|373.86|16
1641680040000|2022-01-08 22:14:00|379.29|373.89|379.27|373.87|379.31|373.91|379.23|373.83|23
1641680050000|2022-01-08 22:14:10|379.26|373.86|379.22|373.82|379.26|373.86|379.13|373.73|22
1641680060000|2022-01-08 22:14:20|379.23|373.83|379.17|373.77|379.23|373.83|379.14|373.74|17
1641680070000|2022-01-08 22:14:30|379.16|373.76|379.15|373.75|379.27|373.87|379.15|373.75|19
1641680080000|2022-01-08 22:14:40|379.14|373.74|379.14|373.74|379.15|373.75|379.1|373.7|15
1641680090000|2022-01-08 22:14:50|379.1|373.7|378.85|373.45|379.1|373.7|378.85|373.45|20
1641680100000|2022-01-08 22:15:00|378.81|373.41|378.65|373.25|378.86|373.46|378.64|373.24|24
1641680110000|2022-01-08 22:15:10|378.64|373.24|378.4|373|378.64|373.24|378.36|372.96|19
1641680120000|2022-01-08 22:15:20|378.39|372.99|378.17|372.77|378.39|372.99|378.16|372.76|23
1641680130000|2022-01-08 22:15:30|378.16|372.76|378.12|372.72|378.2|372.8|378.12|372.72|14
1641680140000|2022-01-08 22:15:40|378.13|372.73|378.16|372.76|378.17|372.77|378.13|372.73|10
1641680150000|2022-01-08 22:15:50|378.17|372.77|378.22|372.82|378.37|372.97|378.16|372.76|23
1641680160000|2022-01-08 22:16:00|378.21|372.81|378.4|373|378.4|373|378.21|372.81|22
1641680170000|2022-01-08 22:16:10|378.41|373.01|378.5|373.1|378.54|373.14|378.4|373|22
1641680180000|2022-01-08 22:16:20|378.51|373.11|378.82|373.42|378.84|373.44|378.51|373.11|19
1641680190000|2022-01-08 22:16:30|378.81|373.41|378.93|373.53|378.93|373.53|378.8|373.4|16
1641680200000|2022-01-08 22:16:40|378.95|373.55|379.25|373.85|379.25|373.85|378.93|373.53|15
1641680210000|2022-01-08 22:16:50|379.26|373.86|379.38|373.98|379.42|374.02|379.26|373.86|13
1641680220000|2022-01-08 22:17:00|379.36|373.96|379.3|373.9|379.36|373.96|379.3|373.9|10
1641680230000|2022-01-08 22:17:10|379.31|373.91|379.25|373.85|379.32|373.92|379.24|373.84|13
1641680240000|2022-01-08 22:17:20|379.26|373.86|379.3|373.9|379.31|373.91|379.25|373.85|11
1641680250000|2022-01-08 22:17:30|379.31|373.91|379.11|373.71|379.31|373.91|379.09|373.69|14
1641680260000|2022-01-08 22:17:40|379.12|373.72|379.26|373.86|379.26|373.86|379.12|373.72|14
1641680270000|2022-01-08 22:17:50|379.24|373.84|379.24|373.84|379.29|373.89|379.22|373.82|17
1641680280000|2022-01-08 22:18:00|379.25|373.85|379.2|373.8|379.25|373.85|379.19|373.79|11
1641680290000|2022-01-08 22:18:10|379.19|373.79|379.17|373.77|379.21|373.81|379.15|373.75|10
1641680300000|2022-01-08 22:18:20|379.16|373.76|378.97|373.57|379.16|373.76|378.94|373.54|22
1641680310000|2022-01-08 22:18:30|378.96|373.56|378.93|373.53|378.97|373.57|378.91|373.51|13
1641680320000|2022-01-08 22:18:40|378.92|373.52|378.9|373.5|378.93|373.53|378.9|373.5|4
1641680330000|2022-01-08 22:18:50|378.83|373.43|379.1|373.7|379.1|373.7|378.83|373.43|19
1641680340000|2022-01-08 22:19:00|379.11|373.71|379.36|373.96|379.36|373.96|379.11|373.71|14
1641680350000|2022-01-08 22:19:10|379.35|373.95|379.21|373.81|379.36|373.96|379.21|373.81|19
1641680360000|2022-01-08 22:19:20|379.19|373.79|379.09|373.69|379.19|373.79|379.03|373.63|22
1641680370000|2022-01-08 22:19:30|379.1|373.7|379.25|373.85|379.25|373.85|379.1|373.7|15
1641680380000|2022-01-08 22:19:40|379.24|373.84|379.11|373.71|379.26|373.86|379.11|373.71|18
1641680390000|2022-01-08 22:19:50|379.12|373.72|379.11|373.71|379.12|373.72|379.11|373.71|4
1641680400000|2022-01-08 22:20:00|379.1|373.7|379.19|373.79|379.19|373.79|379.1|373.7|12
1641680410000|2022-01-08 22:20:10|379.26|373.86|379.27|373.87|379.32|373.92|379.26|373.86|18
1641680420000|2022-01-08 22:20:20|379.28|373.88|379.34|373.94|379.35|373.95|379.27|373.87|13
1641680430000|2022-01-08 22:20:30|379.33|373.93|379.32|373.92|379.34|373.94|379.32|373.92|6
1641680440000|2022-01-08 22:20:40|379.33|373.93|379.36|373.96|379.38|373.98|379.31|373.91|11
1641680450000|2022-01-08 22:20:50|379.34|373.94|379.23|373.83|379.34|373.94|379.23|373.83|11
1641680460000|2022-01-08 22:21:00|379.24|373.84|379.31|373.91|379.32|373.92|379.23|373.83|16
1641680470000|2022-01-08 22:21:10|379.32|373.92|379.3|373.9|379.32|373.92|379.29|373.89|13
1641680480000|2022-01-08 22:21:20|379.31|373.91|379.35|373.95|379.35|373.95|379.3|373.9|7
1641680490000|2022-01-08 22:21:30|379.36|373.96|379.37|373.97|379.39|373.99|379.35|373.95|9
1641680500000|2022-01-08 22:21:40|379.35|373.95|379.35|373.95|379.36|373.96|379.32|373.92|11
1641680510000|2022-01-08 22:21:50|379.34|373.94|379.53|374.13|379.55|374.15|379.33|373.93|11
1641680520000|2022-01-08 22:22:00|379.52|374.12|379.59|374.19|379.61|374.21|379.51|374.11|13
1641680530000|2022-01-08 22:22:10|379.61|374.21|379.75|374.35|379.75|374.35|379.6|374.2|20
1641680540000|2022-01-08 22:22:20|379.76|374.36|379.78|374.38|379.83|374.43|379.75|374.35|15
1641680550000|2022-01-08 22:22:30|379.79|374.39|379.83|374.43|379.83|374.43|379.67|374.27|15
1641680560000|2022-01-08 22:22:40|379.82|374.42|379.94|374.54|379.95|374.55|379.81|374.41|23
1641680570000|2022-01-08 22:22:50|379.93|374.53|379.9|374.5|379.94|374.54|379.89|374.49|17
1641680580000|2022-01-08 22:23:00|379.91|374.51|379.96|374.56|379.96|374.56|379.87|374.47|13
1641680590000|2022-01-08 22:23:10|379.95|374.55|380.01|374.61|380.01|374.61|379.94|374.54|14
1641680600000|2022-01-08 22:23:20|380.03|374.63|380.08|374.68|380.08|374.68|380|374.6|15
1641680610000|2022-01-08 22:23:30|380.07|374.67|380.04|374.64|380.1|374.7|380.04|374.64|14
1641680620000|2022-01-08 22:23:40|380.03|374.63|380.05|374.65|380.06|374.66|380.03|374.63|8
1641680630000|2022-01-08 22:23:50|380.06|374.66|379.98|374.58|380.08|374.68|379.98|374.58|20
1641680640000|2022-01-08 22:24:00|379.99|374.59|379.98|374.58|379.99|374.59|379.97|374.57|7
1641680650000|2022-01-08 22:24:10|380|374.6|379.98|374.58|380.01|374.61|379.97|374.57|12
1641680660000|2022-01-08 22:24:20|379.97|374.57|379.98|374.58|380|374.6|379.96|374.56|11
1641680670000|2022-01-08 22:24:30|379.99|374.59|380.06|374.66|380.09|374.69|379.98|374.58|13
1641680680000|2022-01-08 22:24:40|380.05|374.65|379.98|374.58|380.05|374.65|379.96|374.56|16
1641680690000|2022-01-08 22:24:50|379.97|374.57|379.99|374.59|380.01|374.61|379.96|374.56|15
1641680700000|2022-01-08 22:25:00|379.97|374.57|379.87|374.47|379.98|374.58|379.87|374.47|16
1641680710000|2022-01-08 22:25:10|379.83|374.43|379.62|374.22|379.83|374.43|379.62|374.22|21
1641680720000|2022-01-08 22:25:20|379.61|374.21|379.6|374.2|379.61|374.21|379.59|374.19|6
1641680730000|2022-01-08 22:25:30|379.61|374.21|379.65|374.25|379.66|374.26|379.6|374.2|17
1641680740000|2022-01-08 22:25:40|379.66|374.26|379.74|374.34|379.74|374.34|379.65|374.25|10
1641680750000|2022-01-08 22:25:50|379.73|374.33|379.74|374.34|379.74|374.34|379.72|374.32|7
1641680760000|2022-01-08 22:26:00|379.73|374.33|379.75|374.35|379.75|374.35|379.73|374.33|5
1641680770000|2022-01-08 22:26:10|379.74|374.34|379.67|374.27|379.74|374.34|379.66|374.26|10
1641680780000|2022-01-08 22:26:20|379.66|374.26|379.64|374.24|379.68|374.28|379.63|374.23|15
1641680790000|2022-01-08 22:26:30|379.65|374.25|379.59|374.19|379.67|374.27|379.59|374.19|9
1641680800000|2022-01-08 22:26:40|379.57|374.17|379.6|374.2|379.6|374.2|379.57|374.17|10
1641680810000|2022-01-08 22:26:50|379.61|374.21|379.62|374.22|379.62|374.22|379.6|374.2|8
1641680820000|2022-01-08 22:27:00|379.63|374.23|379.78|374.38|379.78|374.38|379.63|374.23|13
1641680830000|2022-01-08 22:27:10|379.77|374.37|379.77|374.37|379.77|374.37|379.75|374.35|6
1641680840000|2022-01-08 22:27:20|379.76|374.36|379.78|374.38|379.78|374.38|379.75|374.35|7
1641680850000|2022-01-08 22:27:30|379.79|374.39|379.86|374.46|379.87|374.47|379.78|374.38|5
1641680860000|2022-01-08 22:27:40|379.85|374.45|379.86|374.46|379.87|374.47|379.84|374.44|6
1641680870000|2022-01-08 22:27:50|379.84|374.44|379.86|374.46|379.87|374.47|379.84|374.44|10
1641680880000|2022-01-08 22:28:00|379.87|374.47|380.11|374.71|380.12|374.72|379.86|374.46|22
1641680890000|2022-01-08 22:28:10|380.12|374.72|380.05|374.65|380.12|374.72|380|374.6|25
1641680900000|2022-01-08 22:28:20|380.07|374.67|380.11|374.71|380.12|374.72|380.06|374.66|14
1641680910000|2022-01-08 22:28:30|380.1|374.7|380.09|374.69|380.12|374.72|380.08|374.68|9
1641680920000|2022-01-08 22:28:40|380.08|374.68|380.1|374.7|380.11|374.71|380.08|374.68|7
1641680930000|2022-01-08 22:28:50|380.11|374.71|380.11|374.71|380.11|374.71|380.1|374.7|5
1641680940000|2022-01-08 22:29:00|380.14|374.74|380.17|374.77|380.17|374.77|380.13|374.73|6
1641680950000|2022-01-08 22:29:10|380.18|374.78|380.17|374.77|380.18|374.78|380.17|374.77|2
1641680960000|2022-01-08 22:29:20|380.18|374.78|380.19|374.79|380.19|374.79|380.17|374.77|6
1641680970000|2022-01-08 22:29:30|380.18|374.78|380.19|374.79|380.19|374.79|380.18|374.78|4
1641680980000|2022-01-08 22:29:40|380.2|374.8|380.19|374.79|380.2|374.8|380.19|374.79|2
1641680990000|2022-01-08 22:29:50|380.2|374.8|380.23|374.83|380.23|374.83|380.2|374.8|4
1641681000000|2022-01-08 22:30:00|380.22|374.82|380.23|374.83|380.24|374.84|380.22|374.82|10
1641681010000|2022-01-08 22:30:10|380.24|374.84|380.23|374.83|380.24|374.84|380.22|374.82|8
1641681030000|2022-01-08 22:30:30|380.24|374.84|380.24|374.84|380.24|374.84|380.23|374.83|3
1641681040000|2022-01-08 22:30:40|380.23|374.83|380.23|374.83|380.24|374.84|380.23|374.83|7
1641681050000|2022-01-08 22:30:50|380.24|374.84|380.22|374.82|380.24|374.84|380.21|374.81|6
1641681070000|2022-01-08 22:31:10|380.23|374.83|380.23|374.83|380.24|374.84|380.22|374.82|5
1641681080000|2022-01-08 22:31:20|380.22|374.82|380.22|374.82|380.23|374.83|380.22|374.82|5
1641681090000|2022-01-08 22:31:30|380.23|374.83|380.22|374.82|380.23|374.83|380.22|374.82|2
1641681110000|2022-01-08 22:31:50|380.24|374.84|380.29|374.89|380.29|374.89|380.24|374.84|4
1641681120000|2022-01-08 22:32:00|380.3|374.9|380.29|374.89|380.31|374.91|380.29|374.89|3
1641681140000|2022-01-08 22:32:20|380.28|374.88|380.29|374.89|380.3|374.9|380.28|374.88|4
1641681150000|2022-01-08 22:32:30|380.3|374.9|380.29|374.89|380.3|374.9|380.29|374.89|8
1641681160000|2022-01-08 22:32:40|380.3|374.9|380.28|374.88|380.31|374.91|380.27|374.87|16
1641681180000|2022-01-08 22:33:00|380.29|374.89|380.27|374.87|380.29|374.89|380.26|374.86|4
1641681190000|2022-01-08 22:33:10|380.24|374.84|380.21|374.81|380.24|374.84|380.2|374.8|7
1641681200000|2022-01-08 22:33:20|380.22|374.82|380.16|374.76|380.22|374.82|380.16|374.76|4
1641681210000|2022-01-08 22:33:30|380.14|374.74|380.04|374.64|380.14|374.74|380.04|374.64|5
1641681220000|2022-01-08 22:33:40|380.03|374.63|379.89|374.49|380.03|374.63|379.85|374.45|15
1641681230000|2022-01-08 22:33:50|379.88|374.48|379.82|374.42|379.88|374.48|379.82|374.42|18
1641681240000|2022-01-08 22:34:00|379.83|374.43|379.8|374.4|379.86|374.46|379.8|374.4|19
1641681250000|2022-01-08 22:34:10|379.79|374.39|379.76|374.36|379.82|374.42|379.74|374.34|10
1641681260000|2022-01-08 22:34:20|379.75|374.35|379.75|374.35|379.79|374.39|379.75|374.35|16
1641681270000|2022-01-08 22:34:30|379.76|374.36|379.75|374.35|379.76|374.36|379.75|374.35|6
1641681280000|2022-01-08 22:34:40|379.76|374.36|379.74|374.34|379.76|374.36|379.74|374.34|5
1641681290000|2022-01-08 22:34:50|379.73|374.33|379.73|374.33|379.74|374.34|379.73|374.33|7
1641681300000|2022-01-08 22:35:00|379.74|374.34|379.73|374.33|379.74|374.34|379.73|374.33|6
1641681310000|2022-01-08 22:35:10|379.74|374.34|379.73|374.33|379.74|374.34|379.73|374.33|2
1641681320000|2022-01-08 22:35:20|379.74|374.34|379.72|374.32|379.74|374.34|379.72|374.32|7
1641681330000|2022-01-08 22:35:30|379.73|374.33|379.72|374.32|379.73|374.33|379.72|374.32|2
1641681340000|2022-01-08 22:35:40|379.73|374.33|379.71|374.31|379.73|374.33|379.71|374.31|4
1641681350000|2022-01-08 22:35:50|379.72|374.32|379.67|374.27|379.72|374.32|379.66|374.26|16
1641681360000|2022-01-08 22:36:00|379.66|374.26|379.61|374.21|379.66|374.26|379.61|374.21|10
1641681370000|2022-01-08 22:36:10|379.62|374.22|379.59|374.19|379.63|374.23|379.58|374.18|12
1641681380000|2022-01-08 22:36:20|379.61|374.21|379.56|374.16|379.61|374.21|379.56|374.16|3
1641681390000|2022-01-08 22:36:30|379.57|374.17|379.58|374.18|379.58|374.18|379.55|374.15|14
1641681400000|2022-01-08 22:36:40|379.57|374.17|379.49|374.09|379.59|374.19|379.49|374.09|14
1641681410000|2022-01-08 22:36:50|379.5|374.1|379.47|374.07|379.5|374.1|379.47|374.07|10
1641681420000|2022-01-08 22:37:00|379.45|374.05|379.44|374.04|379.45|374.05|379.41|374.01|9
1641681430000|2022-01-08 22:37:10|379.45|374.05|379.37|373.97|379.45|374.05|379.36|373.96|15
1641681440000|2022-01-08 22:37:20|379.36|373.96|379.37|373.97|379.37|373.97|379.36|373.96|2
1641681450000|2022-01-08 22:37:30|379.36|373.96|379.36|373.96|379.36|373.96|379.36|373.96|1
1641681460000|2022-01-08 22:37:40|379.31|373.91|379.31|373.91|379.31|373.91|379.31|373.91|1
1641681470000|2022-01-08 22:37:50|379.3|373.9|379.29|373.89|379.3|373.9|379.29|373.89|2
1641681480000|2022-01-08 22:38:00|379.3|373.9|379.3|373.9|379.3|373.9|379.29|373.89|3
1641681490000|2022-01-08 22:38:10|379.29|373.89|379.29|373.89|379.29|373.89|379.29|373.89|1
1641681500000|2022-01-08 22:38:20|379.25|373.85|379.26|373.86|379.26|373.86|379.25|373.85|2
1641681510000|2022-01-08 22:38:30|379.25|373.85|379.18|373.78|379.25|373.85|379.18|373.78|11
1641681520000|2022-01-08 22:38:40|379.19|373.79|379.23|373.83|379.23|373.83|379.18|373.78|11
1641681530000|2022-01-08 22:38:50|379.21|373.81|379.24|373.84|379.26|373.86|379.21|373.81|13
1641681540000|2022-01-08 22:39:00|379.23|373.83|379.22|373.82|379.24|373.84|379.21|373.81|11
1641681550000|2022-01-08 22:39:10|379.21|373.81|379.25|373.85|379.25|373.85|379.21|373.81|4
1641681560000|2022-01-08 22:39:20|379.26|373.86|379.27|373.87|379.27|373.87|379.26|373.86|2
1641681570000|2022-01-08 22:39:30|379.26|373.86|379.26|373.86|379.27|373.87|379.26|373.86|3
1641681590000|2022-01-08 22:39:50|379.25|373.85|379.26|373.86|379.26|373.86|379.25|373.85|4
1641681600000|2022-01-08 22:40:00|379.27|373.87|379.26|373.86|379.27|373.87|379.26|373.86|4
1641681620000|2022-01-08 22:40:20|379.25|373.85|379.28|373.88|379.28|373.88|379.25|373.85|3
1641681650000|2022-01-08 22:40:50|379.27|373.87|379.27|373.87|379.28|373.88|379.27|373.87|3
1641681660000|2022-01-08 22:41:00|379.26|373.86|379.57|374.17|379.57|374.17|379.26|373.86|17
1641681670000|2022-01-08 22:41:10|379.59|374.19|380.02|374.62|380.03|374.63|379.59|374.19|25
1641681680000|2022-01-08 22:41:20|380.03|374.63|380.06|374.66|380.06|374.66|380.01|374.61|17
1641681690000|2022-01-08 22:41:30|380.05|374.65|380.06|374.66|380.08|374.68|380.04|374.64|7
1641681700000|2022-01-08 22:41:40|380.18|374.78|380.21|374.81|380.22|374.82|380.16|374.76|10
1641681710000|2022-01-08 22:41:50|380.22|374.82|380.23|374.83|380.23|374.83|380.2|374.8|9
1641681720000|2022-01-08 22:42:00|380.22|374.82|380.22|374.82|380.22|374.82|380.21|374.81|3
1641681730000|2022-01-08 22:42:10|380.21|374.81|380.24|374.84|380.24|374.84|380.21|374.81|7
1641681740000|2022-01-08 22:42:20|380.23|374.83|380.23|374.83|380.23|374.83|380.22|374.82|3
1641681750000|2022-01-08 22:42:30|380.24|374.84|380.24|374.84|380.24|374.84|380.24|374.84|1
1641681760000|2022-01-08 22:42:40|380.23|374.83|380.24|374.84|380.24|374.84|380.22|374.82|8
1641681770000|2022-01-08 22:42:50|380.23|374.83|380.23|374.83|380.24|374.84|380.23|374.83|5
1641681780000|2022-01-08 22:43:00|380.24|374.84|380.24|374.84|380.24|374.84|380.22|374.82|6
1641681800000|2022-01-08 22:43:20|380.26|374.86|380.4|375|380.4|375|380.23|374.83|15
1641681810000|2022-01-08 22:43:30|380.39|374.99|380.45|375.05|380.45|375.05|380.38|374.98|6
1641681820000|2022-01-08 22:43:40|380.44|375.04|380.46|375.06|380.46|375.06|380.44|375.04|9
1641681830000|2022-01-08 22:43:50|380.45|375.05|380.45|375.05|380.46|375.06|380.45|375.05|3
1641681840000|2022-01-08 22:44:00|380.46|375.06|380.47|375.07|380.48|375.08|380.44|375.04|7
1641681850000|2022-01-08 22:44:10|380.46|375.06|380.46|375.06|380.48|375.08|380.46|375.06|5
1641681860000|2022-01-08 22:44:20|380.47|375.07|380.47|375.07|380.49|375.09|380.46|375.06|11
1641681870000|2022-01-08 22:44:30|380.46|375.06|380.46|375.06|380.46|375.06|380.46|375.06|1
1641681880000|2022-01-08 22:44:40|380.45|375.05|380.47|375.07|380.47|375.07|380.45|375.05|3
1641681890000|2022-01-08 22:44:50|380.46|375.06|380.51|375.11|380.53|375.13|380.45|375.05|13
1641681900000|2022-01-08 22:45:00|380.52|375.12|380.61|375.21|380.61|375.21|380.5|375.1|13
1641681910000|2022-01-08 22:45:10|380.62|375.22|380.61|375.21|380.63|375.23|380.6|375.2|8
1641681930000|2022-01-08 22:45:30|380.62|375.22|380.64|375.24|380.64|375.24|380.62|375.22|5
1641681940000|2022-01-08 22:45:40|380.63|375.23|380.62|375.22|380.64|375.24|380.61|375.21|8
1641681950000|2022-01-08 22:45:50|380.61|375.21|380.61|375.21|380.62|375.22|380.61|375.21|3
1641681960000|2022-01-08 22:46:00|380.62|375.22|380.67|375.27|380.67|375.27|380.61|375.21|8
1641681970000|2022-01-08 22:46:10|380.66|375.26|380.67|375.27|380.68|375.28|380.66|375.26|6
1641681980000|2022-01-08 22:46:20|380.68|375.28|380.69|375.29|380.72|375.32|380.68|375.28|13
1641681990000|2022-01-08 22:46:30|380.7|375.3|380.7|375.3|380.7|375.3|380.69|375.29|3
1641682000000|2022-01-08 22:46:40|380.69|375.29|380.69|375.29|380.7|375.3|380.68|375.28|7
1641682020000|2022-01-08 22:47:00|380.7|375.3|380.7|375.3|380.71|375.31|380.69|375.29|7
1641682030000|2022-01-08 22:47:10|380.69|375.29|380.69|375.29|380.71|375.31|380.69|375.29|8
1641682040000|2022-01-08 22:47:20|380.68|375.28|380.71|375.31|380.71|375.31|380.68|375.28|11
1641682050000|2022-01-08 22:47:30|380.7|375.3|380.71|375.31|380.71|375.31|380.69|375.29|4
1641682060000|2022-01-08 22:47:40|380.7|375.3|380.71|375.31|380.72|375.32|380.69|375.29|10
1641682070000|2022-01-08 22:47:50|380.72|375.32|380.69|375.29|380.73|375.33|380.69|375.29|16
1641682080000|2022-01-08 22:48:00|380.68|375.28|380.63|375.23|380.68|375.28|380.62|375.22|12
1641682090000|2022-01-08 22:48:10|380.62|375.22|380.62|375.22|380.63|375.23|380.61|375.21|7
1641682100000|2022-01-08 22:48:20|380.61|375.21|380.62|375.22|380.63|375.23|380.6|375.2|13
1641682110000|2022-01-08 22:48:30|380.63|375.23|380.61|375.21|380.63|375.23|380.61|375.21|9
1641682120000|2022-01-08 22:48:40|380.6|375.2|380.53|375.13|380.6|375.2|380.52|375.12|12
1641682130000|2022-01-08 22:48:50|380.5|375.1|380.5|375.1|380.52|375.12|380.46|375.06|20
1641682140000|2022-01-08 22:49:00|380.49|375.09|380.48|375.08|380.49|375.09|380.47|375.07|6
1641682150000|2022-01-08 22:49:10|380.49|375.09|380.49|375.09|380.5|375.1|380.47|375.07|7
1641682160000|2022-01-08 22:49:20|380.48|375.08|380.34|374.94|380.48|375.08|380.34|374.94|14
1641682170000|2022-01-08 22:49:30|380.35|374.95|380.23|374.83|380.35|374.95|380.22|374.82|14
1641682180000|2022-01-08 22:49:40|380.22|374.82|379.89|374.49|380.23|374.83|379.89|374.49|20
1641682190000|2022-01-08 22:49:50|379.9|374.5|379.75|374.35|379.9|374.5|379.75|374.35|12
1641682200000|2022-01-08 22:50:00|379.66|374.26|379.29|373.89|379.66|374.26|379.28|373.88|22
1641682210000|2022-01-08 22:50:10|379.27|373.87|379.06|373.66|379.3|373.9|379.01|373.61|32
1641682220000|2022-01-08 22:50:20|379.07|373.67|379.1|373.7|379.12|373.72|379.06|373.66|23
1641682230000|2022-01-08 22:50:30|379.09|373.69|379.09|373.69|379.11|373.71|379.08|373.68|12
1641682240000|2022-01-08 22:50:40|379.1|373.7|379.03|373.63|379.1|373.7|379.02|373.62|13
1641682250000|2022-01-08 22:50:50|379.04|373.64|379.05|373.65|379.07|373.67|379.04|373.64|10
1641682260000|2022-01-08 22:51:00|379.06|373.66|379.06|373.66|379.06|373.66|379.06|373.66|1
1641682270000|2022-01-08 22:51:10|379.07|373.67|379.07|373.67|379.07|373.67|379.06|373.66|3
1641682280000|2022-01-08 22:51:20|379.1|373.7|379.1|373.7|379.13|373.73|379.09|373.69|13
1641682290000|2022-01-08 22:51:30|379.09|373.69|379.09|373.69|379.11|373.71|379.09|373.69|6
1641682300000|2022-01-08 22:51:40|379.1|373.7|379.36|373.96|379.38|373.98|379.09|373.69|29
1641682310000|2022-01-08 22:51:50|379.35|373.95|379.31|373.91|379.35|373.95|379.28|373.88|14
1641682320000|2022-01-08 22:52:00|379.32|373.92|379.29|373.89|379.32|373.92|379.29|373.89|4
1641682330000|2022-01-08 22:52:10|379.3|373.9|379.32|373.92|379.32|373.92|379.3|373.9|7
1641682340000|2022-01-08 22:52:20|379.33|373.93|379.13|373.73|379.33|373.93|379.13|373.73|14
1641682350000|2022-01-08 22:52:30|379.12|373.72|378.94|373.54|379.15|373.75|378.94|373.54|17
1641682360000|2022-01-08 22:52:40|378.93|373.53|378.84|373.44|378.98|373.58|378.78|373.38|22
1641682370000|2022-01-08 22:52:50|378.83|373.43|378.69|373.29|378.88|373.48|378.69|373.29|11
1641682380000|2022-01-08 22:53:00|378.7|373.3|378.7|373.3|378.72|373.32|378.68|373.28|14
1641682390000|2022-01-08 22:53:10|378.69|373.29|378.67|373.27|378.73|373.33|378.67|373.27|13
1641682400000|2022-01-08 22:53:20|378.66|373.26|378.67|373.27|378.7|373.3|378.66|373.26|11
1641682410000|2022-01-08 22:53:30|378.69|373.29|378.68|373.28|378.69|373.29|378.68|373.28|8
1641682420000|2022-01-08 22:53:40|378.69|373.29|378.68|373.28|378.71|373.31|378.67|373.27|14
1641682430000|2022-01-08 22:53:50|378.69|373.29|378.69|373.29|378.7|373.3|378.68|373.28|9
1641682440000|2022-01-08 22:54:00|378.68|373.28|378.69|373.29|378.7|373.3|378.67|373.27|11
1641682450000|2022-01-08 22:54:10|378.74|373.34|378.96|373.56|378.96|373.56|378.74|373.34|19
1641682460000|2022-01-08 22:54:20|378.95|373.55|378.95|373.55|378.96|373.56|378.95|373.55|5
1641682470000|2022-01-08 22:54:30|378.96|373.56|378.93|373.53|378.96|373.56|378.93|373.53|4
1641682480000|2022-01-08 22:54:40|379.03|373.63|379.1|373.7|379.1|373.7|379.01|373.61|19
1641682490000|2022-01-08 22:54:50|379.11|373.71|379.09|373.69|379.12|373.72|379.09|373.69|16
1641682500000|2022-01-08 22:55:00|379.1|373.7|379.1|373.7|379.12|373.72|379.09|373.69|10
1641682510000|2022-01-08 22:55:10|379.09|373.69|379.08|373.68|379.14|373.74|379.07|373.67|16
1641682540000|2022-01-08 22:55:40|379.07|373.67|379.03|373.63|379.07|373.67|379.03|373.63|8
1641682550000|2022-01-08 22:55:50|379.05|373.65|379.04|373.64|379.06|373.66|379.03|373.63|7
1641682560000|2022-01-08 22:56:00|379.03|373.63|379.03|373.63|379.05|373.65|379.02|373.62|14
1641682570000|2022-01-08 22:56:10|379.04|373.64|379.07|373.67|379.07|373.67|379.04|373.64|14
1641682580000|2022-01-08 22:56:20|379.04|373.64|379.08|373.68|379.09|373.69|379.04|373.64|9
1641682590000|2022-01-08 22:56:30|379.09|373.69|379.09|373.69|379.12|373.72|379.09|373.69|12
1641682600000|2022-01-08 22:56:40|379.11|373.71|379.09|373.69|379.11|373.71|379.09|373.69|14
1641682610000|2022-01-08 22:56:50|379.14|373.74|379.13|373.73|379.15|373.75|379.13|373.73|12
1641682620000|2022-01-08 22:57:00|379.14|373.74|379.12|373.72|379.14|373.74|379.12|373.72|4
1641682630000|2022-01-08 22:57:10|379.09|373.69|379.14|373.74|379.14|373.74|379.08|373.68|8
1641682640000|2022-01-08 22:57:20|379.13|373.73|379.14|373.74|379.15|373.75|379.1|373.7|13
1641682650000|2022-01-08 22:57:30|379.13|373.73|379.03|373.63|379.15|373.75|379.03|373.63|17
1641682660000|2022-01-08 22:57:40|379.02|373.62|378.76|373.36|379.02|373.62|378.73|373.33|19
1641682670000|2022-01-08 22:57:50|378.75|373.35|378.74|373.34|378.75|373.35|378.74|373.34|6
1641682680000|2022-01-08 22:58:00|378.72|373.32|378.71|373.31|378.75|373.35|378.71|373.31|8
1641682690000|2022-01-08 22:58:10|378.72|373.32|378.76|373.36|378.77|373.37|378.66|373.26|17
1641682700000|2022-01-08 22:58:20|378.75|373.35|378.88|373.48|378.89|373.49|378.75|373.35|14
1641682710000|2022-01-08 22:58:30|378.89|373.49|378.87|373.47|378.89|373.49|378.86|373.46|15
1641682720000|2022-01-08 22:58:40|378.86|373.46|378.84|373.44|378.86|373.46|378.8|373.4|12
1641682730000|2022-01-08 22:58:50|378.83|373.43|378.89|373.49|378.89|373.49|378.83|373.43|5
1641682740000|2022-01-08 22:59:00|378.88|373.48|378.85|373.45|378.88|373.48|378.85|373.45|3
1641682750000|2022-01-08 22:59:10|378.83|373.43|378.82|373.42|378.84|373.44|378.82|373.42|4
1641682760000|2022-01-08 22:59:20|378.83|373.43|378.84|373.44|378.84|373.44|378.82|373.42|5
1641682770000|2022-01-08 22:59:30|378.83|373.43|378.81|373.41|378.84|373.44|378.81|373.41|7
1641682780000|2022-01-08 22:59:40|378.82|373.42|378.82|373.42|378.82|373.42|378.8|373.4|9
1641682790000|2022-01-08 22:59:50|378.83|373.43|378.82|373.42|378.83|373.43|378.82|373.42|4
1641682800000|2022-01-08 23:00:00|378.81|373.41|378.93|373.53|378.93|373.53|378.8|373.4|20
1641682810000|2022-01-08 23:00:10|378.92|373.52|378.92|373.52|378.92|373.52|378.9|373.5|11
1641682820000|2022-01-08 23:00:20|378.91|373.51|378.89|373.49|378.92|373.52|378.88|373.48|11
1641682830000|2022-01-08 23:00:30|378.88|373.48|378.65|373.25|378.88|373.48|378.61|373.21|22
1641682840000|2022-01-08 23:00:40|378.66|373.26|378.64|373.24|378.67|373.27|378.63|373.23|15
1641682850000|2022-01-08 23:00:50|378.65|373.25|378.62|373.22|378.65|373.25|378.62|373.22|10
1641682860000|2022-01-08 23:01:00|378.61|373.21|378.57|373.17|378.61|373.21|378.54|373.14|13
1641682870000|2022-01-08 23:01:10|378.56|373.16|378.55|373.15|378.58|373.18|378.54|373.14|16
1641682880000|2022-01-08 23:01:20|378.54|373.14|378.51|373.11|378.55|373.15|378.51|373.11|6
1641682890000|2022-01-08 23:01:30|378.52|373.12|378.66|373.26|378.66|373.26|378.52|373.12|19
1641682900000|2022-01-08 23:01:40|378.63|373.23|378.68|373.28|378.68|373.28|378.63|373.23|18
1641682910000|2022-01-08 23:01:50|378.67|373.27|378.43|373.03|378.68|373.28|378.43|373.03|22
1641682920000|2022-01-08 23:02:00|378.44|373.04|378.34|372.94|378.44|373.04|378.32|372.92|20
1641682930000|2022-01-08 23:02:10|378.35|372.95|378.33|372.93|378.35|372.95|378.33|372.93|8
1641682940000|2022-01-08 23:02:20|378.34|372.94|378.35|372.95|378.35|372.95|378.3|372.9|6
1641682950000|2022-01-08 23:02:30|378.33|372.93|378.13|372.73|378.33|372.93|378.06|372.66|8
1641682960000|2022-01-08 23:02:40|378.09|372.69|377.99|372.59|378.09|372.69|377.99|372.59|11
1641682970000|2022-01-08 23:02:50|378|372.6|378|372.6|378.02|372.62|378|372.6|16
1641682980000|2022-01-08 23:03:00|377.99|372.59|377.81|372.41|377.99|372.59|377.81|372.41|8
1641682990000|2022-01-08 23:03:10|377.79|372.39|377.63|372.23|377.8|372.4|377.62|372.22|15
1641683000000|2022-01-08 23:03:20|377.64|372.24|377.63|372.23|377.65|372.25|377.63|372.23|9
1641683010000|2022-01-08 23:03:30|377.64|372.24|377.65|372.25|377.66|372.26|377.63|372.23|14
1641683020000|2022-01-08 23:03:40|377.66|372.26|377.62|372.22|377.68|372.28|377.61|372.21|13
1641683030000|2022-01-08 23:03:50|377.63|372.23|377.6|372.2|377.63|372.23|377.59|372.19|12
1641683040000|2022-01-08 23:04:00|377.59|372.19|377.6|372.2|377.6|372.2|377.47|372.07|19
1641683050000|2022-01-08 23:04:10|377.59|372.19|377.58|372.18|377.6|372.2|377.45|372.05|18
1641683060000|2022-01-08 23:04:20|377.59|372.19|377.77|372.37|377.78|372.38|377.56|372.16|25
1641683070000|2022-01-08 23:04:30|377.76|372.36|377.71|372.31|377.77|372.37|377.61|372.21|22
1641683080000|2022-01-08 23:04:40|377.72|372.32|377.87|372.47|377.87|372.47|377.72|372.32|25
1641683090000|2022-01-08 23:04:50|377.86|372.46|378.22|372.82|378.22|372.82|377.86|372.46|27
1641683100000|2022-01-08 23:05:00|378.23|372.83|378.59|373.19|378.59|373.19|378.23|372.83|31
1641683110000|2022-01-08 23:05:10|378.6|373.2|378.73|373.33|378.75|373.35|378.59|373.19|22
1641683120000|2022-01-08 23:05:20|378.75|373.35|378.75|373.35|378.78|373.38|378.55|373.15|24
1641683130000|2022-01-08 23:05:30|378.76|373.36|378.81|373.41|378.86|373.46|378.76|373.36|23
1641683140000|2022-01-08 23:05:40|378.8|373.4|378.78|373.38|378.83|373.43|378.78|373.38|21
1641683150000|2022-01-08 23:05:50|378.79|373.39|378.81|373.41|378.81|373.41|378.78|373.38|10
1641683160000|2022-01-08 23:06:00|378.8|373.4|378.72|373.32|378.8|373.4|378.67|373.27|16
1641683170000|2022-01-08 23:06:10|378.74|373.34|378.91|373.51|378.93|373.53|378.74|373.34|17
1641683180000|2022-01-08 23:06:20|378.93|373.53|378.93|373.53|378.94|373.54|378.92|373.52|8
1641683190000|2022-01-08 23:06:30|378.94|373.54|379|373.6|379.01|373.61|378.94|373.54|22
1641683200000|2022-01-08 23:06:40|378.99|373.59|379.02|373.62|379.02|373.62|378.98|373.58|8
1641683210000|2022-01-08 23:06:50|379.04|373.64|379.04|373.64|379.06|373.66|379.01|373.61|15
1641683220000|2022-01-08 23:07:00|379.03|373.63|378.95|373.55|379.05|373.65|378.95|373.55|13
1641683230000|2022-01-08 23:07:10|379.01|373.61|379.01|373.61|379.01|373.61|379.01|373.61|1
1641683240000|2022-01-08 23:07:20|379|373.6|378.84|373.44|379|373.6|378.84|373.44|10
1641683250000|2022-01-08 23:07:30|378.87|373.47|378.86|373.46|378.87|373.47|378.81|373.41|16
1641683260000|2022-01-08 23:07:40|378.85|373.45|378.86|373.46|378.86|373.46|378.84|373.44|6
1641683270000|2022-01-08 23:07:50|378.85|373.45|378.87|373.47|378.87|373.47|378.84|373.44|11
1641683280000|2022-01-08 23:08:00|378.86|373.46|378.72|373.32|378.87|373.47|378.72|373.32|18
1641683290000|2022-01-08 23:08:10|378.71|373.31|378.7|373.3|378.73|373.33|378.69|373.29|10
1641683300000|2022-01-08 23:08:20|378.71|373.31|378.27|372.87|378.71|373.31|378.27|372.87|22
1641683310000|2022-01-08 23:08:30|378.26|372.86|378.16|372.76|378.26|372.86|378.15|372.75|14
1641683320000|2022-01-08 23:08:40|378.17|372.77|378.19|372.79|378.23|372.83|378.16|372.76|18
1641683330000|2022-01-08 23:08:50|378.18|372.78|378.15|372.75|378.23|372.83|378.14|372.74|25
1641683340000|2022-01-08 23:09:00|378.14|372.74|378.26|372.86|378.27|372.87|378.14|372.74|18
1641683350000|2022-01-08 23:09:10|378.25|372.85|378.25|372.85|378.28|372.88|378.24|372.84|18
1641683360000|2022-01-08 23:09:20|378.24|372.84|378.28|372.88|378.28|372.88|378.23|372.83|22
1641683370000|2022-01-08 23:09:30|378.24|372.84|378.13|372.73|378.24|372.84|378|372.6|23
1641683380000|2022-01-08 23:09:40|378.12|372.72|378.2|372.8|378.22|372.82|378.1|372.7|24
1641683390000|2022-01-08 23:09:50|378.19|372.79|378.23|372.83|378.23|372.83|378.19|372.79|9
1641683400000|2022-01-08 23:10:00|378.25|372.85|378.32|372.92|378.32|372.92|378.25|372.85|8
1641683410000|2022-01-08 23:10:10|378.31|372.91|378.28|372.88|378.32|372.92|378.28|372.88|5
1641683420000|2022-01-08 23:10:20|378.29|372.89|378.33|372.93|378.34|372.94|378.28|372.88|13
1641683430000|2022-01-08 23:10:30|378.32|372.92|378.11|372.71|378.32|372.92|378.1|372.7|19
1641683440000|2022-01-08 23:10:40|378.12|372.72|378.1|372.7|378.12|372.72|378.09|372.69|15
1641683450000|2022-01-08 23:10:50|378.11|372.71|378.11|372.71|378.14|372.74|378.09|372.69|10
1641683460000|2022-01-08 23:11:00|378.09|372.69|378.06|372.66|378.1|372.7|378.05|372.65|19
1641683470000|2022-01-08 23:11:10|378.07|372.67|378.07|372.67|378.08|372.68|378.05|372.65|14
1641683480000|2022-01-08 23:11:20|378.06|372.66|378.04|372.64|378.08|372.68|378.04|372.64|7
1641683490000|2022-01-08 23:11:30|378.03|372.63|378.01|372.61|378.04|372.64|377.99|372.59|14
1641683500000|2022-01-08 23:11:40|377.99|372.59|377.86|372.46|377.99|372.59|377.86|372.46|18
1641683510000|2022-01-08 23:11:50|377.88|372.48|377.93|372.53|377.94|372.54|377.88|372.48|19
1641683520000|2022-01-08 23:12:00|377.92|372.52|377.88|372.48|377.92|372.52|377.87|372.47|10
1641683530000|2022-01-08 23:12:10|377.89|372.49|378.07|372.67|378.07|372.67|377.88|372.48|21
1641683540000|2022-01-08 23:12:20|378.08|372.68|378.3|372.9|378.32|372.92|378.08|372.68|22
1641683550000|2022-01-08 23:12:30|378.29|372.89|378.29|372.89|378.3|372.9|378.28|372.88|11
1641683560000|2022-01-08 23:12:40|378.3|372.9|378.29|372.89|378.3|372.9|378.29|372.89|2
1641683570000|2022-01-08 23:12:50|378.3|372.9|378.5|373.1|378.5|373.1|378.29|372.89|12
1641683580000|2022-01-08 23:13:00|378.53|373.13|378.77|373.37|378.77|373.37|378.53|373.13|17
1641683590000|2022-01-08 23:13:10|378.76|373.36|378.83|373.43|378.83|373.43|378.76|373.36|14
1641683600000|2022-01-08 23:13:20|378.84|373.44|378.81|373.41|378.85|373.45|378.8|373.4|19
1641683610000|2022-01-08 23:13:30|378.8|373.4|378.79|373.39|378.83|373.43|378.77|373.37|10
1641683620000|2022-01-08 23:13:40|378.78|373.38|378.71|373.31|378.79|373.39|378.71|373.31|7
1641683630000|2022-01-08 23:13:50|378.7|373.3|378.61|373.21|378.71|373.31|378.61|373.21|17
1641683640000|2022-01-08 23:14:00|378.6|373.2|378.41|373.01|378.6|373.2|378.4|373|22
1641683650000|2022-01-08 23:14:10|378.4|373|378.27|372.87|378.4|373|378.27|372.87|12
1641683660000|2022-01-08 23:14:20|378.26|372.86|378.15|372.75|378.26|372.86|378.14|372.74|15
1641683670000|2022-01-08 23:14:30|378.16|372.76|377.95|372.55|378.17|372.77|377.95|372.55|15
1641683680000|2022-01-08 23:14:40|377.96|372.56|378.03|372.63|378.05|372.65|377.94|372.54|10
1641683690000|2022-01-08 23:14:50|378.04|372.64|378.13|372.73|378.13|372.73|378.03|372.63|10
1641683700000|2022-01-08 23:15:00|378.17|372.77|378.23|372.83|378.25|372.85|378.17|372.77|14
1641683710000|2022-01-08 23:15:10|378.22|372.82|378.19|372.79|378.23|372.83|378.19|372.79|8
1641683720000|2022-01-08 23:15:20|378.2|372.8|378.23|372.83|378.23|372.83|378.2|372.8|3
1641683730000|2022-01-08 23:15:30|378.24|372.84|378.4|373|378.4|373|378.24|372.84|18
1641683740000|2022-01-08 23:15:40|378.41|373.01|378.52|373.12|378.53|373.13|378.41|373.01|13
1641683750000|2022-01-08 23:15:50|378.55|373.15|378.72|373.32|378.73|373.33|378.55|373.15|15
1641683760000|2022-01-08 23:16:00|378.75|373.35|379.13|373.73|379.14|373.74|378.75|373.35|23
1641683770000|2022-01-08 23:16:10|379.09|373.69|379.11|373.71|379.11|373.71|379.08|373.68|7
1641683780000|2022-01-08 23:16:20|379.1|373.7|378.93|373.53|379.1|373.7|378.92|373.52|12
1641683790000|2022-01-08 23:16:30|378.92|373.52|378.8|373.4|378.95|373.55|378.77|373.37|15
1641683800000|2022-01-08 23:16:40|378.79|373.39|378.72|373.32|378.8|373.4|378.71|373.31|14
1641683810000|2022-01-08 23:16:50|378.73|373.33|378.68|373.28|378.73|373.33|378.66|373.26|14
1641683820000|2022-01-08 23:17:00|378.67|373.27|378.39|372.99|378.67|373.27|378.39|372.99|14
1641683830000|2022-01-08 23:17:10|378.38|372.98|378.41|373.01|378.42|373.02|378.37|372.97|16
1641683840000|2022-01-08 23:17:20|378.42|373.02|378.38|372.98|378.44|373.04|378.38|372.98|14
1641683850000|2022-01-08 23:17:30|378.39|372.99|378.4|373|378.41|373.01|378.35|372.95|10
1641683860000|2022-01-08 23:17:40|378.41|373.01|378.26|372.86|378.42|373.02|378.26|372.86|12
1641683870000|2022-01-08 23:17:50|378.27|372.87|378.25|372.85|378.28|372.88|378.25|372.85|7
1641683880000|2022-01-08 23:18:00|378.26|372.86|378.21|372.81|378.26|372.86|378.21|372.81|7
1641683890000|2022-01-08 23:18:10|378.22|372.82|378.23|372.83|378.24|372.84|378.21|372.81|9
1641683900000|2022-01-08 23:18:20|378.24|372.84|378.23|372.83|378.25|372.85|378.22|372.82|5
1641683910000|2022-01-08 23:18:30|378.24|372.84|378.38|372.98|378.38|372.98|378.24|372.84|13
1641683920000|2022-01-08 23:18:40|378.37|372.97|378.63|373.23|378.76|373.36|378.37|372.97|28
1641683930000|2022-01-08 23:18:50|378.64|373.24|378.66|373.26|378.67|373.27|378.63|373.23|17
1641683940000|2022-01-08 23:19:00|378.65|373.25|378.66|373.26|378.66|373.26|378.63|373.23|9
1641683950000|2022-01-08 23:19:10|378.65|373.25|378.65|373.25|378.66|373.26|378.64|373.24|7
1641683960000|2022-01-08 23:19:20|378.64|373.24|378.5|373.1|378.64|373.24|378.5|373.1|11
1641683970000|2022-01-08 23:19:30|378.51|373.11|378.39|372.99|378.51|373.11|378.35|372.95|19
1641683980000|2022-01-08 23:19:40|378.38|372.98|378.49|373.09|378.49|373.09|378.36|372.96|17
1641683990000|2022-01-08 23:19:50|378.48|373.08|378.35|372.95|378.48|373.08|378.34|372.94|11
1641684000000|2022-01-08 23:20:00|378.34|372.94|378.4|373|378.4|373|378.33|372.93|20
1641684010000|2022-01-08 23:20:10|378.39|372.99|378.58|373.18|378.59|373.19|378.39|372.99|18
1641684020000|2022-01-08 23:20:20|378.57|373.17|378.49|373.09|378.57|373.17|378.43|373.03|16
1641684030000|2022-01-08 23:20:30|378.5|373.1|378.51|373.11|378.52|373.12|378.5|373.1|12
1641684040000|2022-01-08 23:20:40|378.53|373.13|378.63|373.23|378.63|373.23|378.53|373.13|13
1641684050000|2022-01-08 23:20:50|378.69|373.29|378.58|373.18|378.73|373.33|378.58|373.18|18
1641684060000|2022-01-08 23:21:00|378.55|373.15|378.53|373.13|378.55|373.15|378.52|373.12|10
1641684070000|2022-01-08 23:21:10|378.54|373.14|378.53|373.13|378.55|373.15|378.52|373.12|8
1641684080000|2022-01-08 23:21:20|378.51|373.11|378.55|373.15|378.59|373.19|378.51|373.11|13
1641684090000|2022-01-08 23:21:30|378.56|373.16|378.55|373.15|378.56|373.16|378.54|373.14|4
1641684100000|2022-01-08 23:21:40|378.56|373.16|378.56|373.16|378.57|373.17|378.55|373.15|6
1641684110000|2022-01-08 23:21:50|378.57|373.17|378.55|373.15|378.57|373.17|378.55|373.15|3
1641684120000|2022-01-08 23:22:00|378.54|373.14|378.3|372.9|378.56|373.16|378.3|372.9|13
1641684130000|2022-01-08 23:22:10|378.29|372.89|378.06|372.66|378.29|372.89|378.06|372.66|15
1641684140000|2022-01-08 23:22:20|378.08|372.68|377.77|372.37|378.08|372.68|377.77|372.37|24
1641684150000|2022-01-08 23:22:30|377.71|372.31|377.68|372.28|377.72|372.32|377.68|372.28|10
1641684160000|2022-01-08 23:22:40|377.7|372.3|377.68|372.28|377.72|372.32|377.62|372.22|15
1641684170000|2022-01-08 23:22:50|377.67|372.27|377.68|372.28|377.7|372.3|377.67|372.27|10
1641684180000|2022-01-08 23:23:00|377.69|372.29|377.73|372.33|377.86|372.46|377.69|372.29|23
1641684190000|2022-01-08 23:23:10|377.74|372.34|377.64|372.24|377.74|372.34|377.62|372.22|21
1641684200000|2022-01-08 23:23:20|377.65|372.25|377.79|372.39|377.79|372.39|377.64|372.24|19
1641684210000|2022-01-08 23:23:30|377.78|372.38|377.95|372.55|377.95|372.55|377.78|372.38|12
1641684220000|2022-01-08 23:23:40|377.96|372.56|377.84|372.44|377.96|372.56|377.84|372.44|18
1641684230000|2022-01-08 23:23:50|377.85|372.45|377.96|372.56|377.96|372.56|377.84|372.44|21
1641684240000|2022-01-08 23:24:00|377.95|372.55|378.17|372.77|378.17|372.77|377.95|372.55|19
1641684250000|2022-01-08 23:24:10|378.16|372.76|378.36|372.96|378.36|372.96|378.16|372.76|15
1641684260000|2022-01-08 23:24:20|378.37|372.97|378.52|373.12|378.53|373.13|378.37|372.97|18
1641684270000|2022-01-08 23:24:30|378.51|373.11|378.53|373.13|378.56|373.16|378.5|373.1|15
1641684280000|2022-01-08 23:24:40|378.54|373.14|378.51|373.11|378.54|373.14|378.51|373.11|12
1641684290000|2022-01-08 23:24:50|378.5|373.1|378.1|372.7|378.5|373.1|378.1|372.7|25
1641684300000|2022-01-08 23:25:00|378.11|372.71|378.08|372.68|378.13|372.73|378.08|372.68|9
1641684310000|2022-01-08 23:25:10|378.07|372.67|377.86|372.46|378.07|372.67|377.86|372.46|12
1641684320000|2022-01-08 23:25:20|377.87|372.47|377.66|372.26|377.87|372.47|377.66|372.26|11
1641684330000|2022-01-08 23:25:30|377.7|372.3|377.47|372.07|377.7|372.3|377.46|372.06|26
1641684340000|2022-01-08 23:25:40|377.46|372.06|377.44|372.04|377.52|372.12|377.41|372.01|15
1641684350000|2022-01-08 23:25:50|377.43|372.03|377.61|372.21|377.62|372.22|377.43|372.03|19
1641684360000|2022-01-08 23:26:00|377.62|372.22|377.56|372.16|377.62|372.22|377.53|372.13|16
1641684370000|2022-01-08 23:26:10|377.55|372.15|377.53|372.13|377.55|372.15|377.51|372.11|13
1641684380000|2022-01-08 23:26:20|377.52|372.12|377.58|372.18|377.59|372.19|377.48|372.08|23
1641684390000|2022-01-08 23:26:30|377.59|372.19|377.81|372.41|377.81|372.41|377.59|372.19|15
1641684400000|2022-01-08 23:26:40|377.8|372.4|377.92|372.52|377.92|372.52|377.79|372.39|19
1641684410000|2022-01-08 23:26:50|377.93|372.53|377.93|372.53|377.93|372.53|377.92|372.52|3
1641684420000|2022-01-08 23:27:00|377.92|372.52|377.57|372.17|377.92|372.52|377.56|372.16|21
1641684430000|2022-01-08 23:27:10|377.56|372.16|377.2|371.8|377.56|372.16|377.2|371.8|22
1641684440000|2022-01-08 23:27:20|377.18|371.78|377.13|371.73|377.19|371.79|377.04|371.64|25
1641684450000|2022-01-08 23:27:30|377.14|371.74|377.23|371.83|377.23|371.83|377.13|371.73|12
1641684460000|2022-01-08 23:27:40|377.24|371.84|377.2|371.8|377.24|371.84|377.2|371.8|10
1641684470000|2022-01-08 23:27:50|377.21|371.81|377.17|371.77|377.21|371.81|377.14|371.74|19
1641684480000|2022-01-08 23:28:00|377.16|371.76|377.1|371.7|377.2|371.8|377.08|371.68|20
1641684490000|2022-01-08 23:28:10|377.09|371.69|377.09|371.69|377.1|371.7|377.09|371.69|7
1641684500000|2022-01-08 23:28:20|377.1|371.7|377.09|371.69|377.1|371.7|377.09|371.69|6
1641684510000|2022-01-08 23:28:30|377.08|371.68|377.02|371.62|377.13|371.73|377.01|371.61|17
1641684520000|2022-01-08 23:28:40|377.03|371.63|377.07|371.67|377.12|371.72|377.03|371.63|14
1641684530000|2022-01-08 23:28:50|377.08|371.68|377.08|371.68|377.1|371.7|377.07|371.67|17
1641684540000|2022-01-08 23:29:00|377.06|371.66|377.04|371.64|377.14|371.74|377.03|371.63|23
1641684550000|2022-01-08 23:29:10|377.08|371.68|377.12|371.72|377.14|371.74|377.03|371.63|18
1641684560000|2022-01-08 23:29:20|377.14|371.74|377.09|371.69|377.17|371.77|377.09|371.69|9
1641684570000|2022-01-08 23:29:30|377.08|371.68|376.98|371.58|377.08|371.68|376.96|371.56|15
1641684580000|2022-01-08 23:29:40|376.97|371.57|377.02|371.62|377.12|371.72|376.97|371.57|25
1641684590000|2022-01-08 23:29:50|377.01|371.61|377.05|371.65|377.05|371.65|377|371.6|13
1641684600000|2022-01-08 23:30:00|377.04|371.64|377.05|371.65|377.07|371.67|377.01|371.61|12
1641684610000|2022-01-08 23:30:10|377.03|371.63|377.04|371.64|377.04|371.64|377.01|371.61|5
1641684620000|2022-01-08 23:30:20|377.03|371.63|377.29|371.89|377.29|371.89|377.03|371.63|21
1641684630000|2022-01-08 23:30:30|377.3|371.9|377.55|372.15|377.55|372.15|377.3|371.9|21
1641684640000|2022-01-08 23:30:40|377.6|372.2|377.76|372.36|377.76|372.36|377.6|372.2|20
1641684650000|2022-01-08 23:30:50|377.75|372.35|377.71|372.31|377.75|372.35|377.67|372.27|21
1641684660000|2022-01-08 23:31:00|377.69|372.29|377.59|372.19|377.71|372.31|377.56|372.16|16
1641684670000|2022-01-08 23:31:10|377.58|372.18|377.64|372.24|377.64|372.24|377.58|372.18|6
1641684680000|2022-01-08 23:31:20|377.65|372.25|377.66|372.26|377.72|372.32|377.64|372.24|22
1641684690000|2022-01-08 23:31:30|377.67|372.27|377.57|372.17|377.67|372.27|377.57|372.17|11
1641684700000|2022-01-08 23:31:40|377.56|372.16|377.21|371.81|377.56|372.16|377.21|371.81|19
1641684710000|2022-01-08 23:31:50|377.19|371.79|377.27|371.87|377.27|371.87|377.17|371.77|21
1641684720000|2022-01-08 23:32:00|377.3|371.9|377.37|371.97|377.37|371.97|377.3|371.9|11
1641684730000|2022-01-08 23:32:10|377.38|371.98|377.4|372|377.48|372.08|377.38|371.98|16
1641684740000|2022-01-08 23:32:20|377.39|371.99|377.28|371.88|377.45|372.05|377.27|371.87|17
1641684750000|2022-01-08 23:32:30|377.27|371.87|377.25|371.85|377.29|371.89|377.24|371.84|16
1641684760000|2022-01-08 23:32:40|377.24|371.84|377.16|371.76|377.25|371.85|377.16|371.76|17
1641684770000|2022-01-08 23:32:50|377.17|371.77|377.18|371.78|377.18|371.78|377.16|371.76|8
1641684780000|2022-01-08 23:33:00|377.17|371.77|377.12|371.72|377.17|371.77|377.07|371.67|12
1641684790000|2022-01-08 23:33:10|377.05|371.65|377.03|371.63|377.05|371.65|377.02|371.62|8
1641684800000|2022-01-08 23:33:20|377.04|371.64|377.06|371.66|377.06|371.66|377.04|371.64|7
1641684810000|2022-01-08 23:33:30|377.05|371.65|377.21|371.81|377.22|371.82|377.05|371.65|12
1641684820000|2022-01-08 23:33:40|377.22|371.82|377.32|371.92|377.33|371.93|377.21|371.81|15
1641684830000|2022-01-08 23:33:50|377.33|371.93|377.41|372.01|377.42|372.02|377.33|371.93|14
1641684840000|2022-01-08 23:34:00|377.4|372|377.17|371.77|377.4|372|377.15|371.75|13
1641684850000|2022-01-08 23:34:10|377.18|371.78|377.22|371.82|377.22|371.82|377.17|371.77|19
1641684860000|2022-01-08 23:34:20|377.21|371.81|377.02|371.62|377.25|371.85|377.01|371.61|20
1641684870000|2022-01-08 23:34:30|377.05|371.65|377.38|371.98|377.38|371.98|377.05|371.65|26
1641684880000|2022-01-08 23:34:40|377.37|371.97|377.29|371.89|377.38|371.98|377.25|371.85|14
1641684890000|2022-01-08 23:34:50|377.3|371.9|377.28|371.88|377.3|371.9|377.28|371.88|9
1641684900000|2022-01-08 23:35:00|377.3|371.9|377.39|371.99|377.41|372.01|377.3|371.9|11
1641684910000|2022-01-08 23:35:10|377.38|371.98|377.44|372.04|377.47|372.07|377.38|371.98|16
1641684920000|2022-01-08 23:35:20|377.45|372.05|377.47|372.07|377.48|372.08|377.45|372.05|11
1641684930000|2022-01-08 23:35:30|377.46|372.06|377.36|371.96|377.46|372.06|377.36|371.96|8
1641684940000|2022-01-08 23:35:40|377.35|371.95|377.43|372.03|377.44|372.04|377.35|371.95|9
1641684950000|2022-01-08 23:35:50|377.42|372.02|377.48|372.08|377.49|372.09|377.4|372|16
1641684960000|2022-01-08 23:36:00|377.49|372.09|377.31|371.91|377.49|372.09|377.3|371.9|13
1641684970000|2022-01-08 23:36:10|377.32|371.92|377.24|371.84|377.32|371.92|377.21|371.81|15
1641684980000|2022-01-08 23:36:20|377.27|371.87|377.29|371.89|377.29|371.89|377.24|371.84|7
1641684990000|2022-01-08 23:36:30|377.24|371.84|377.19|371.79|377.29|371.89|377.18|371.78|10
1641685000000|2022-01-08 23:36:40|377.18|371.78|377.36|371.96|377.36|371.96|377.18|371.78|19
1641685010000|2022-01-08 23:36:50|377.34|371.94|377.2|371.8|377.34|371.94|377.18|371.78|16
1641685020000|2022-01-08 23:37:00|377.19|371.79|377.2|371.8|377.21|371.81|377.19|371.79|12
1641685030000|2022-01-08 23:37:10|377.19|371.79|377.23|371.83|377.23|371.83|377.19|371.79|9
1641685040000|2022-01-08 23:37:20|377.25|371.85|377.29|371.89|377.29|371.89|377.25|371.85|7
1641685050000|2022-01-08 23:37:30|377.26|371.86|377.29|371.89|377.29|371.89|377.24|371.84|12
1641685060000|2022-01-08 23:37:40|377.3|371.9|377.36|371.96|377.36|371.96|377.29|371.89|14
1641685080000|2022-01-08 23:38:00|377.35|371.95|377.45|372.05|377.45|372.05|377.35|371.95|13
1641685090000|2022-01-08 23:38:10|377.47|372.07|377.55|372.15|377.55|372.15|377.46|372.06|14
1641685100000|2022-01-08 23:38:20|377.57|372.17|377.9|372.5|377.93|372.53|377.57|372.17|25
1641685110000|2022-01-08 23:38:30|377.91|372.51|377.87|372.47|377.96|372.56|377.83|372.43|18
1641685120000|2022-01-08 23:38:40|377.86|372.46|377.86|372.46|377.86|372.46|377.84|372.44|6
1641685130000|2022-01-08 23:38:50|377.85|372.45|377.71|372.31|377.86|372.46|377.7|372.3|18
1641685140000|2022-01-08 23:39:00|377.72|372.32|377.78|372.38|377.78|372.38|377.71|372.31|14
1641685150000|2022-01-08 23:39:10|377.81|372.41|377.88|372.48|377.88|372.48|377.81|372.41|20
1641685160000|2022-01-08 23:39:20|377.89|372.49|377.8|372.4|377.89|372.49|377.8|372.4|5
1641685170000|2022-01-08 23:39:30|377.81|372.41|377.79|372.39|377.81|372.41|377.78|372.38|11
1641685180000|2022-01-08 23:39:40|377.78|372.38|377.79|372.39|377.79|372.39|377.78|372.38|4
1641685190000|2022-01-08 23:39:50|377.8|372.4|377.81|372.41|377.81|372.41|377.79|372.39|6
1641685200000|2022-01-08 23:40:00|377.82|372.42|377.86|372.46|377.86|372.46|377.8|372.4|24
1641685210000|2022-01-08 23:40:10|377.87|372.47|377.87|372.47|377.92|372.52|377.83|372.43|28
1641685220000|2022-01-08 23:40:20|377.86|372.46|377.88|372.48|377.89|372.49|377.86|372.46|9
1641685230000|2022-01-08 23:40:30|377.89|372.49|377.88|372.48|377.9|372.5|377.88|372.48|10
1641685240000|2022-01-08 23:40:40|377.89|372.49|377.89|372.49|377.89|372.49|377.88|372.48|3
1641685250000|2022-01-08 23:40:50|377.88|372.48|377.89|372.49|377.9|372.5|377.88|372.48|7
1641685260000|2022-01-08 23:41:00|377.9|372.5|377.9|372.5|377.9|372.5|377.87|372.47|15
1641685270000|2022-01-08 23:41:10|377.89|372.49|377.91|372.51|377.91|372.51|377.89|372.49|7
1641685280000|2022-01-08 23:41:20|377.92|372.52|377.97|372.57|377.97|372.57|377.91|372.51|15
1641685290000|2022-01-08 23:41:30|377.96|372.56|377.94|372.54|378|372.6|377.93|372.53|15
1641685300000|2022-01-08 23:41:40|377.93|372.53|378.09|372.69|378.09|372.69|377.93|372.53|20
1641685310000|2022-01-08 23:41:50|378.08|372.68|378.13|372.73|378.15|372.75|378.08|372.68|17
1641685320000|2022-01-08 23:42:00|378.14|372.74|378.15|372.75|378.15|372.75|378.13|372.73|8
1641685330000|2022-01-08 23:42:10|378.16|372.76|378.08|372.68|378.16|372.76|378.08|372.68|10
1641685340000|2022-01-08 23:42:20|378.09|372.69|378.11|372.71|378.12|372.72|378.09|372.69|10
1641685350000|2022-01-08 23:42:30|378.12|372.72|378.08|372.68|378.12|372.72|378.06|372.66|8
1641685360000|2022-01-08 23:42:40|378.07|372.67|378.08|372.68|378.09|372.69|378.06|372.66|6
1641685370000|2022-01-08 23:42:50|378.09|372.69|378.07|372.67|378.09|372.69|378.07|372.67|3
1641685380000|2022-01-08 23:43:00|378.06|372.66|378.04|372.64|378.06|372.66|378.04|372.64|3
1641685390000|2022-01-08 23:43:10|378.03|372.63|378.03|372.63|378.03|372.63|378.03|372.63|1
1641685400000|2022-01-08 23:43:20|378.02|372.62|377.88|372.48|378.02|372.62|377.87|372.47|13
1641685410000|2022-01-08 23:43:30|377.9|372.5|377.97|372.57|377.98|372.58|377.9|372.5|7
1641685420000|2022-01-08 23:43:40|377.98|372.58|377.98|372.58|377.98|372.58|377.98|372.58|1
1641685430000|2022-01-08 23:43:50|377.96|372.56|377.96|372.56|377.96|372.56|377.96|372.56|1
1641685440000|2022-01-08 23:44:00|377.97|372.57|378.04|372.64|378.05|372.65|377.96|372.56|16
1641685450000|2022-01-08 23:44:10|378.05|372.65|378.05|372.65|378.05|372.65|378.03|372.63|8
1641685460000|2022-01-08 23:44:20|378.04|372.64|377.93|372.53|378.04|372.64|377.93|372.53|11
1641685470000|2022-01-08 23:44:30|377.94|372.54|377.86|372.46|377.94|372.54|377.86|372.46|7
1641685480000|2022-01-08 23:44:40|377.85|372.45|377.85|372.45|377.86|372.46|377.83|372.43|7
1641685490000|2022-01-08 23:44:50|377.84|372.44|377.87|372.47|377.87|372.47|377.82|372.42|16
1641685500000|2022-01-08 23:45:00|377.86|372.46|377.83|372.43|377.88|372.48|377.83|372.43|13
1641685510000|2022-01-08 23:45:10|377.84|372.44|377.86|372.46|377.87|372.47|377.82|372.42|8
1641685520000|2022-01-08 23:45:20|377.84|372.44|377.73|372.33|377.84|372.44|377.72|372.32|10
1641685530000|2022-01-08 23:45:30|377.72|372.32|377.57|372.17|377.72|372.32|377.57|372.17|13
1641685540000|2022-01-08 23:45:40|377.6|372.2|377.61|372.21|377.62|372.22|377.59|372.19|16
1641685550000|2022-01-08 23:45:50|377.65|372.25|377.55|372.15|377.65|372.25|377.55|372.15|17
1641685560000|2022-01-08 23:46:00|377.56|372.16|377.55|372.15|377.56|372.16|377.55|372.15|2
1641685580000|2022-01-08 23:46:20|377.54|372.14|377.59|372.19|377.61|372.21|377.51|372.11|14
1641685590000|2022-01-08 23:46:30|377.6|372.2|377.68|372.28|377.68|372.28|377.59|372.19|21
1641685600000|2022-01-08 23:46:40|377.66|372.26|377.74|372.34|377.74|372.34|377.66|372.26|20
1641685610000|2022-01-08 23:46:50|377.75|372.35|377.67|372.27|377.77|372.37|377.66|372.26|15
1641685620000|2022-01-08 23:47:00|377.66|372.26|377.55|372.15|377.66|372.26|377.54|372.14|17
1641685630000|2022-01-08 23:47:10|377.56|372.16|377.52|372.12|377.57|372.17|377.52|372.12|9
1641685640000|2022-01-08 23:47:20|377.53|372.13|377.55|372.15|377.57|372.17|377.53|372.13|10
1641685650000|2022-01-08 23:47:30|377.54|372.14|377.54|372.14|377.54|372.14|377.53|372.13|3
1641685660000|2022-01-08 23:47:40|377.55|372.15|377.51|372.11|377.55|372.15|377.5|372.1|10
1641685670000|2022-01-08 23:47:50|377.5|372.1|377.45|372.05|377.5|372.1|377.45|372.05|6
1641685680000|2022-01-08 23:48:00|377.46|372.06|377.42|372.02|377.46|372.06|377.41|372.01|10
1641685690000|2022-01-08 23:48:10|377.4|372|377.28|371.88|377.4|372|377.27|371.87|14
1641685700000|2022-01-08 23:48:20|377.29|371.89|377.16|371.76|377.29|371.89|377.16|371.76|11
1641685710000|2022-01-08 23:48:30|377.15|371.75|377.11|371.71|377.15|371.75|377.07|371.67|9
1641685720000|2022-01-08 23:48:40|377.1|371.7|376.82|371.42|377.1|371.7|376.8|371.4|19
1641685730000|2022-01-08 23:48:50|376.81|371.41|376.68|371.28|376.81|371.41|376.67|371.27|11
1641685740000|2022-01-08 23:49:00|376.72|371.32|376.76|371.36|376.77|371.37|376.66|371.26|18
1641685750000|2022-01-08 23:49:10|376.81|371.41|376.66|371.26|376.88|371.48|376.66|371.26|17
1641685760000|2022-01-08 23:49:20|376.67|371.27|376.61|371.21|376.67|371.27|376.6|371.2|11
1641685770000|2022-01-08 23:49:30|376.62|371.22|376.59|371.19|376.62|371.22|376.58|371.18|9
1641685780000|2022-01-08 23:49:40|376.57|371.17|376.59|371.19|376.6|371.2|376.57|371.17|9
1641685790000|2022-01-08 23:49:50|376.6|371.2|376.6|371.2|376.61|371.21|376.6|371.2|5
1641685800000|2022-01-08 23:50:00|376.61|371.21|376.42|371.02|376.61|371.21|376.42|371.02|21
1641685810000|2022-01-08 23:50:10|376.45|371.05|376.48|371.08|376.53|371.13|376.45|371.05|14
1641685820000|2022-01-08 23:50:20|376.45|371.05|376.47|371.07|376.47|371.07|376.45|371.05|14
1641685830000|2022-01-08 23:50:30|376.46|371.06|376.53|371.13|376.54|371.14|376.38|370.98|23
1641685840000|2022-01-08 23:50:40|376.54|371.14|376.59|371.19|376.59|371.19|376.53|371.13|18
1641685850000|2022-01-08 23:50:50|376.58|371.18|376.64|371.24|376.66|371.26|376.58|371.18|15
1641685860000|2022-01-08 23:51:00|376.65|371.25|376.6|371.2|376.66|371.26|376.59|371.19|14
1641685870000|2022-01-08 23:51:10|376.58|371.18|376.56|371.16|376.58|371.18|376.55|371.15|3
1641685880000|2022-01-08 23:51:20|376.57|371.17|376.53|371.13|376.58|371.18|376.53|371.13|17
1641685890000|2022-01-08 23:51:30|376.5|371.1|376.21|370.81|376.5|371.1|376.2|370.8|27
1641685900000|2022-01-08 23:51:40|376.2|370.8|376.25|370.85|376.25|370.85|376.2|370.8|13
1641685910000|2022-01-08 23:51:50|376.24|370.84|376.28|370.88|376.28|370.88|376.2|370.8|19
1641685920000|2022-01-08 23:52:00|376.27|370.87|376.36|370.96|376.36|370.96|376.23|370.83|17
1641685930000|2022-01-08 23:52:10|376.34|370.94|376.33|370.93|376.35|370.95|376.33|370.93|15
1641685940000|2022-01-08 23:52:20|376.34|370.94|376.4|371|376.58|371.18|376.33|370.93|26
1641685950000|2022-01-08 23:52:30|376.39|370.99|376.32|370.92|376.39|370.99|376.3|370.9|12
1641685960000|2022-01-08 23:52:40|376.33|370.93|376.29|370.89|376.33|370.93|376.27|370.87|12
1641685970000|2022-01-08 23:52:50|376.28|370.88|376.47|371.07|376.47|371.07|376.25|370.85|19
1641685980000|2022-01-08 23:53:00|376.46|371.06|376.26|370.86|376.46|371.06|376.26|370.86|17
1641685990000|2022-01-08 23:53:10|376.27|370.87|376.27|370.87|376.29|370.89|376.26|370.86|8
1641686000000|2022-01-08 23:53:20|376.28|370.88|376.16|370.76|376.28|370.88|376.16|370.76|22
1641686010000|2022-01-08 23:53:30|376.17|370.77|376.37|370.97|376.37|370.97|376.17|370.77|12
1641686020000|2022-01-08 23:53:40|376.38|370.98|376.34|370.94|376.38|370.98|376.34|370.94|9
1641686030000|2022-01-08 23:53:50|376.35|370.95|376.28|370.88|376.38|370.98|376.27|370.87|12
1641686040000|2022-01-08 23:54:00|376.29|370.89|376.34|370.94|376.34|370.94|376.29|370.89|8
1641686050000|2022-01-08 23:54:10|376.33|370.93|376.48|371.08|376.48|371.08|376.33|370.93|13
1641686060000|2022-01-08 23:54:20|376.5|371.1|376.67|371.27|376.67|371.27|376.5|371.1|17
1641686070000|2022-01-08 23:54:30|376.66|371.26|376.62|371.22|376.66|371.26|376.62|371.22|11
1641686080000|2022-01-08 23:54:40|376.63|371.23|376.57|371.17|376.63|371.23|376.56|371.16|14
1641686090000|2022-01-08 23:54:50|376.58|371.18|376.63|371.23|376.63|371.23|376.58|371.18|12
1641686100000|2022-01-08 23:55:00|376.62|371.22|376.54|371.14|376.62|371.22|376.53|371.13|12
1641686110000|2022-01-08 23:55:10|376.55|371.15|376.33|370.93|376.55|371.15|376.33|370.93|14
1641686120000|2022-01-08 23:55:20|376.32|370.92|376.28|370.88|376.36|370.96|376.23|370.83|19
1641686130000|2022-01-08 23:55:30|376.29|370.89|376.19|370.79|376.29|370.89|376.18|370.78|3
1641686140000|2022-01-08 23:55:40|376.18|370.78|376.22|370.82|376.22|370.82|376.18|370.78|6
1641686150000|2022-01-08 23:55:50|376.21|370.81|376.22|370.82|376.31|370.91|376.21|370.81|16
1641686160000|2022-01-08 23:56:00|376.23|370.83|376.16|370.76|376.23|370.83|376.15|370.75|16
1641686170000|2022-01-08 23:56:10|376.17|370.77|376.15|370.75|376.17|370.77|376.15|370.75|5
1641686180000|2022-01-08 23:56:20|376.14|370.74|376.18|370.78|376.19|370.79|376.14|370.74|10
1641686190000|2022-01-08 23:56:30|376.19|370.79|376.16|370.76|376.19|370.79|376.16|370.76|9
1641686200000|2022-01-08 23:56:40|376.15|370.75|376.16|370.76|376.17|370.77|376.14|370.74|6
1641686210000|2022-01-08 23:56:50|376.17|370.77|376.13|370.73|376.17|370.77|376.13|370.73|7
1641686220000|2022-01-08 23:57:00|376.14|370.74|376.05|370.65|376.14|370.74|376.05|370.65|4
1641686230000|2022-01-08 23:57:10|376.02|370.62|375.66|370.26|376.02|370.62|375.63|370.23|24
1641686240000|2022-01-08 23:57:20|375.67|370.27|375.54|370.14|375.67|370.27|375.54|370.14|6
1641686250000|2022-01-08 23:57:30|375.56|370.16|375.61|370.21|375.62|370.22|375.53|370.13|22
1641686260000|2022-01-08 23:57:40|375.62|370.22|375.62|370.22|375.62|370.22|375.57|370.17|12
1641686270000|2022-01-08 23:57:50|375.64|370.24|375.8|370.4|375.8|370.4|375.64|370.24|17
1641686280000|2022-01-08 23:58:00|375.81|370.41|375.78|370.38|375.85|370.45|375.78|370.38|13
1641686290000|2022-01-08 23:58:10|375.77|370.37|375.52|370.12|375.77|370.37|375.51|370.11|19
1641686300000|2022-01-08 23:58:20|375.51|370.11|375.51|370.11|375.51|370.11|375.45|370.05|13
1641686310000|2022-01-08 23:58:30|375.52|370.12|375.73|370.33|375.73|370.33|375.52|370.12|15
1641686320000|2022-01-08 23:58:40|375.75|370.35|375.65|370.25|375.76|370.36|375.65|370.25|17
1641686330000|2022-01-08 23:58:50|375.64|370.24|375.82|370.42|375.83|370.43|375.6|370.2|21
1641686340000|2022-01-08 23:59:00|375.83|370.43|375.75|370.35|375.84|370.44|375.75|370.35|20
1641686350000|2022-01-08 23:59:10|375.76|370.36|375.7|370.3|375.76|370.36|375.7|370.3|15
1641686360000|2022-01-08 23:59:20|375.66|370.26|375.45|370.05|375.67|370.27|375.42|370.02|19
1641686370000|2022-01-08 23:59:30|375.47|370.07|375.56|370.16|375.56|370.16|375.47|370.07|15
1641686380000|2022-01-08 23:59:40|375.57|370.17|375.65|370.25|375.67|370.27|375.56|370.16|13
1641686390000|2022-01-08 23:59:50|375.66|370.26|375.66|370.26|375.67|370.27|375.65|370.25|9
1641686400000|2022-01-09 00:00:00|375.67|370.27|375.66|370.26|375.67|370.27|375.66|370.26|12
1641686410000|2022-01-09 00:00:10|375.67|370.27|375.63|370.23|375.67|370.27|375.62|370.22|6
1641686420000|2022-01-09 00:00:20|375.64|370.24|375.55|370.15|375.64|370.24|375.55|370.15|10
1641686430000|2022-01-09 00:00:30|375.56|370.16|375.5|370.1|375.56|370.16|375.48|370.08|17
1641686440000|2022-01-09 00:00:40|375.49|370.09|375.46|370.06|375.5|370.1|375.45|370.05|13
1641686450000|2022-01-09 00:00:50|375.47|370.07|375.47|370.07|375.47|370.07|375.46|370.06|11
1641686460000|2022-01-09 00:01:00|375.46|370.06|375.65|370.25|375.66|370.26|375.45|370.05|28
1641686470000|2022-01-09 00:01:10|375.66|370.26|375.66|370.26|375.66|370.26|375.63|370.23|12
1641686480000|2022-01-09 00:01:20|375.68|370.28|375.7|370.3|375.71|370.31|375.67|370.27|13
1641686490000|2022-01-09 00:01:30|375.69|370.29|375.74|370.34|375.75|370.35|375.69|370.29|17
1641686500000|2022-01-09 00:01:40|375.76|370.36|375.68|370.28|375.77|370.37|375.68|370.28|19
1641686510000|2022-01-09 00:01:50|375.67|370.27|375.49|370.09|375.69|370.29|375.48|370.08|22
1641686520000|2022-01-09 00:02:00|375.5|370.1|375.49|370.09|375.53|370.13|375.49|370.09|15
1641686530000|2022-01-09 00:02:10|375.46|370.06|375.12|369.72|375.52|370.12|375.12|369.72|30
1641686540000|2022-01-09 00:02:20|375.14|369.74|374.95|369.55|375.25|369.85|374.87|369.47|23
1641686550000|2022-01-09 00:02:30|374.94|369.54|374.84|369.44|374.94|369.54|374.82|369.42|21
1641686560000|2022-01-09 00:02:40|374.81|369.41|374.45|369.05|374.84|369.44|374.45|369.05|15
1641686570000|2022-01-09 00:02:50|374.43|369.03|374.41|369.01|374.5|369.1|374.41|369.01|18
1641686580000|2022-01-09 00:03:00|374.4|369|374.19|368.79|374.42|369.02|374.11|368.71|23
1641686590000|2022-01-09 00:03:10|374.18|368.78|374.02|368.62|374.45|369.05|374.02|368.62|28
1641686600000|2022-01-09 00:03:20|373.98|368.58|373.94|368.54|374.14|368.74|373.84|368.44|26
1641686610000|2022-01-09 00:03:30|373.91|368.51|373.76|368.36|373.91|368.51|373.7|368.3|26
1641686620000|2022-01-09 00:03:40|373.72|368.32|373.71|368.31|373.76|368.36|373.7|368.3|17
1641686630000|2022-01-09 00:03:50|373.7|368.3|373.81|368.41|373.81|368.41|373.7|368.3|22
1641686640000|2022-01-09 00:04:00|373.8|368.4|373.88|368.48|373.94|368.54|373.78|368.38|22
1641686650000|2022-01-09 00:04:10|373.86|368.46|373.71|368.31|373.86|368.46|373.71|368.31|15
1641686660000|2022-01-09 00:04:20|373.68|368.28|373.73|368.33|373.73|368.33|373.67|368.27|19
1641686670000|2022-01-09 00:04:30|373.72|368.32|373.75|368.35|373.76|368.36|373.72|368.32|9
1641686680000|2022-01-09 00:04:40|373.76|368.36|373.71|368.31|373.76|368.36|373.67|368.27|20
1641686690000|2022-01-09 00:04:50|373.7|368.3|373.73|368.33|373.73|368.33|373.7|368.3|6
1641686700000|2022-01-09 00:05:00|373.74|368.34|373.78|368.38|373.78|368.38|373.73|368.33|21
1641686710000|2022-01-09 00:05:10|373.87|368.47|374.09|368.69|374.14|368.74|373.87|368.47|22
1641686720000|2022-01-09 00:05:20|374.1|368.7|374.26|368.86|374.27|368.87|374.1|368.7|14
1641686730000|2022-01-09 00:05:30|374.27|368.87|374.34|368.94|374.34|368.94|374.26|368.86|10
1641686740000|2022-01-09 00:05:40|374.37|368.97|374.3|368.9|374.47|369.07|374.3|368.9|17
1641686750000|2022-01-09 00:05:50|374.31|368.91|374.18|368.78|374.33|368.93|374.14|368.74|24
1641686760000|2022-01-09 00:06:00|374.17|368.77|374.18|368.78|374.23|368.83|374.15|368.75|18
1641686770000|2022-01-09 00:06:10|374.16|368.76|374.05|368.65|374.16|368.76|374.04|368.64|17
1641686780000|2022-01-09 00:06:20|374.06|368.66|373.97|368.57|374.06|368.66|373.97|368.57|14
1641686790000|2022-01-09 00:06:30|373.96|368.56|373.67|368.27|373.96|368.56|373.67|368.27|22
1641686800000|2022-01-09 00:06:40|373.66|368.26|373.65|368.25|373.72|368.32|373.65|368.25|20
1641686810000|2022-01-09 00:06:50|373.64|368.24|373.7|368.3|373.76|368.36|373.64|368.24|19
1641686820000|2022-01-09 00:07:00|373.69|368.29|373.71|368.31|373.71|368.31|373.62|368.22|24
1641686830000|2022-01-09 00:07:10|373.72|368.32|373.82|368.42|373.87|368.47|373.71|368.31|19
1641686840000|2022-01-09 00:07:20|373.81|368.41|373.57|368.17|373.82|368.42|373.56|368.16|16
1641686850000|2022-01-09 00:07:30|373.56|368.16|373.56|368.16|373.62|368.22|373.55|368.15|16
1641686860000|2022-01-09 00:07:40|373.57|368.17|373.72|368.32|373.73|368.33|373.56|368.16|20
1641686870000|2022-01-09 00:07:50|373.71|368.31|373.67|368.27|373.73|368.33|373.67|368.27|14
1641686880000|2022-01-09 00:08:00|373.65|368.25|373.27|367.87|373.65|368.25|373.27|367.87|27
1641686890000|2022-01-09 00:08:10|373.28|367.88|373.44|368.04|373.46|368.06|373.23|367.83|21
1641686900000|2022-01-09 00:08:20|373.45|368.05|373.43|368.03|373.45|368.05|373.42|368.02|14
1641686910000|2022-01-09 00:08:30|373.44|368.04|373.8|368.4|373.8|368.4|373.44|368.04|23
1641686920000|2022-01-09 00:08:40|373.81|368.41|373.85|368.45|373.86|368.46|373.8|368.4|11
1641686930000|2022-01-09 00:08:50|373.86|368.46|374.3|368.9|374.33|368.93|373.86|368.46|21
1641686940000|2022-01-09 00:09:00|374.29|368.89|374.36|368.96|374.42|369.02|374.28|368.88|23
1641686950000|2022-01-09 00:09:10|374.35|368.95|374.45|369.05|374.49|369.09|374.35|368.95|21
1641686960000|2022-01-09 00:09:20|374.44|369.04|374.11|368.71|374.46|369.06|374.11|368.71|22
1641686970000|2022-01-09 00:09:30|374.12|368.72|374.12|368.72|374.34|368.94|374.07|368.67|25
1641686980000|2022-01-09 00:09:40|374.16|368.76|374.1|368.7|374.18|368.78|374.1|368.7|15
1641686990000|2022-01-09 00:09:50|374.11|368.71|373.92|368.52|374.11|368.71|373.88|368.48|20
1641687000000|2022-01-09 00:10:00|373.93|368.53|373.6|368.2|373.94|368.54|373.55|368.15|26
1641687010000|2022-01-09 00:10:10|373.65|368.25|373.77|368.37|373.89|368.49|373.62|368.22|25
1641687020000|2022-01-09 00:10:20|373.76|368.36|373.69|368.29|373.85|368.45|373.69|368.29|27
1641687030000|2022-01-09 00:10:30|373.7|368.3|373.87|368.47|373.87|368.47|373.7|368.3|19
1641687040000|2022-01-09 00:10:40|373.86|368.46|373.96|368.56|373.98|368.58|373.83|368.43|22
1641687050000|2022-01-09 00:10:50|373.97|368.57|373.94|368.54|373.99|368.59|373.91|368.51|15
1641687060000|2022-01-09 00:11:00|373.93|368.53|374.14|368.74|374.14|368.74|373.9|368.5|16
1641687070000|2022-01-09 00:11:10|374.2|368.8|374.28|368.88|374.28|368.88|374.2|368.8|20
1641687080000|2022-01-09 00:11:20|374.29|368.89|374.6|369.2|374.6|369.2|374.29|368.89|24
1641687090000|2022-01-09 00:11:30|374.61|369.21|374.36|368.96|374.64|369.24|374.36|368.96|22
1641687100000|2022-01-09 00:11:40|374.35|368.95|374.22|368.82|374.35|368.95|374.11|368.71|27
1641687110000|2022-01-09 00:11:50|374.25|368.85|374.51|369.11|374.51|369.11|374.22|368.82|20
1641687120000|2022-01-09 00:12:00|374.58|369.18|374.68|369.28|374.69|369.29|374.57|369.17|26
1641687130000|2022-01-09 00:12:10|374.66|369.26|374.66|369.26|374.68|369.28|374.59|369.19|24
1641687140000|2022-01-09 00:12:20|374.67|369.27|374.97|369.57|374.97|369.57|374.62|369.22|22
1641687150000|2022-01-09 00:12:30|374.98|369.58|374.97|369.57|374.98|369.58|374.92|369.52|22
1641687160000|2022-01-09 00:12:40|374.96|369.56|375.91|370.51|375.91|370.51|374.91|369.51|32
1641687170000|2022-01-09 00:12:50|375.92|370.52|375.64|370.24|376.11|370.71|375.64|370.24|33
1641687180000|2022-01-09 00:13:00|375.6|370.2|375.92|370.52|375.92|370.52|375.59|370.19|27
1641687190000|2022-01-09 00:13:10|375.94|370.54|376.04|370.64|376.14|370.74|375.94|370.54|22
1641687200000|2022-01-09 00:13:20|376.05|370.65|376.11|370.71|376.12|370.72|376.04|370.64|17
1641687210000|2022-01-09 00:13:30|376.12|370.72|375.84|370.44|376.12|370.72|375.84|370.44|23
1641687220000|2022-01-09 00:13:40|375.85|370.45|375.87|370.47|375.88|370.48|375.84|370.44|9
1641687230000|2022-01-09 00:13:50|375.88|370.48|375.86|370.46|375.9|370.5|375.84|370.44|18
1641687240000|2022-01-09 00:14:00|375.83|370.43|375.42|370.02|375.83|370.43|375.42|370.02|24
1641687250000|2022-01-09 00:14:10|375.41|370.01|375.32|369.92|375.42|370.02|375.15|369.75|25
1641687260000|2022-01-09 00:14:20|375.31|369.91|375.09|369.69|375.31|369.91|375.09|369.69|19
1641687270000|2022-01-09 00:14:30|375.1|369.7|375.19|369.79|375.19|369.79|375.08|369.68|14
1641687280000|2022-01-09 00:14:40|375.2|369.8|375.23|369.83|375.24|369.84|375.13|369.73|15
1641687290000|2022-01-09 00:14:50|375.22|369.82|375.25|369.85|375.25|369.85|375.21|369.81|12
1641687300000|2022-01-09 00:15:00|375.23|369.83|375.42|370.02|375.45|370.05|375.22|369.82|15
1641687310000|2022-01-09 00:15:10|375.41|370.01|375.57|370.17|375.58|370.18|375.41|370.01|17
1641687320000|2022-01-09 00:15:20|375.56|370.16|375.94|370.54|375.98|370.58|375.56|370.16|30
1641687330000|2022-01-09 00:15:30|375.93|370.53|375.93|370.53|375.94|370.54|375.92|370.52|15
1641687340000|2022-01-09 00:15:40|375.92|370.52|375.94|370.54|375.95|370.55|375.9|370.5|13
1641687350000|2022-01-09 00:15:50|375.93|370.53|375.86|370.46|375.93|370.53|375.85|370.45|13
1641687360000|2022-01-09 00:16:00|375.85|370.45|375.66|370.26|375.85|370.45|375.59|370.19|25
1641687370000|2022-01-09 00:16:10|375.7|370.3|375.79|370.39|375.82|370.42|375.69|370.29|15
1641687380000|2022-01-09 00:16:20|375.8|370.4|375.73|370.33|375.8|370.4|375.72|370.32|12
1641687390000|2022-01-09 00:16:30|375.74|370.34|375.72|370.32|375.75|370.35|375.69|370.29|14
1641687400000|2022-01-09 00:16:40|375.73|370.33|375.91|370.51|375.96|370.56|375.73|370.33|24
1641687410000|2022-01-09 00:16:50|375.92|370.52|375.89|370.49|375.92|370.52|375.84|370.44|26
1641687420000|2022-01-09 00:17:00|375.9|370.5|375.71|370.31|375.9|370.5|375.7|370.3|22
1641687430000|2022-01-09 00:17:10|375.7|370.3|375.5|370.1|375.7|370.3|375.49|370.09|18
1641687440000|2022-01-09 00:17:20|375.48|370.08|375.3|369.9|375.48|370.08|375.3|369.9|13
1641687450000|2022-01-09 00:17:30|375.22|369.82|375.04|369.64|375.22|369.82|375.04|369.64|11
1641687460000|2022-01-09 00:17:40|375.01|369.61|375.1|369.7|375.14|369.74|375.01|369.61|22
1641687470000|2022-01-09 00:17:50|375.09|369.69|375.05|369.65|375.09|369.69|375|369.6|19
1641687480000|2022-01-09 00:18:00|375.03|369.63|375.03|369.63|375.03|369.63|374.99|369.59|11
1641687490000|2022-01-09 00:18:10|375.04|369.64|374.79|369.39|375.04|369.64|374.71|369.31|20
1641687500000|2022-01-09 00:18:20|374.76|369.36|374.73|369.33|374.79|369.39|374.69|369.29|12
1641687510000|2022-01-09 00:18:30|374.72|369.32|374.72|369.32|374.73|369.33|374.68|369.28|11
1641687520000|2022-01-09 00:18:40|374.73|369.33|374.65|369.25|374.77|369.37|374.65|369.25|17
1641687530000|2022-01-09 00:18:50|374.64|369.24|374.63|369.23|374.65|369.25|374.63|369.23|8
1641687540000|2022-01-09 00:19:00|374.67|369.27|374.65|369.25|374.67|369.27|374.5|369.1|18
1641687550000|2022-01-09 00:19:10|374.66|369.26|374.92|369.52|374.92|369.52|374.65|369.25|23
1641687560000|2022-01-09 00:19:20|374.91|369.51|375.02|369.62|375.03|369.63|374.9|369.5|14
1641687570000|2022-01-09 00:19:30|375.1|369.7|375.44|370.04|375.45|370.05|375.1|369.7|20
1641687580000|2022-01-09 00:19:40|375.43|370.03|375.52|370.12|375.52|370.12|375.4|370|12
1641687590000|2022-01-09 00:19:50|375.53|370.13|375.43|370.03|375.54|370.14|375.42|370.02|13
1641687600000|2022-01-09 00:20:00|375.42|370.02|375.18|369.78|375.42|370.02|375.18|369.78|18
1641687610000|2022-01-09 00:20:10|375.19|369.79|374.95|369.55|375.23|369.83|374.95|369.55|13
1641687620000|2022-01-09 00:20:20|374.99|369.59|375.17|369.77|375.18|369.78|374.98|369.58|19
1641687630000|2022-01-09 00:20:30|375.18|369.78|375.1|369.7|375.19|369.79|375.03|369.63|19
1641687640000|2022-01-09 00:20:40|375.09|369.69|375.03|369.63|375.13|369.73|374.98|369.58|14
1641687650000|2022-01-09 00:20:50|375.02|369.62|375.11|369.71|375.11|369.71|375.01|369.61|14
1641687660000|2022-01-09 00:21:00|375.12|369.72|375.01|369.61|375.15|369.75|375|369.6|16
1641687670000|2022-01-09 00:21:10|375|369.6|375|369.6|375.01|369.61|374.99|369.59|11
1641687680000|2022-01-09 00:21:20|374.99|369.59|374.73|369.33|374.99|369.59|374.72|369.32|19
1641687690000|2022-01-09 00:21:30|374.74|369.34|374.7|369.3|374.74|369.34|374.68|369.28|11
1641687700000|2022-01-09 00:21:40|374.67|369.27|374.65|369.25|374.67|369.27|374.64|369.24|5
1641687710000|2022-01-09 00:21:50|374.64|369.24|374.48|369.08|374.64|369.24|374.47|369.07|13
1641687720000|2022-01-09 00:22:00|374.47|369.07|374.51|369.11|374.51|369.11|374.47|369.07|11
1641687730000|2022-01-09 00:22:10|374.5|369.1|374.5|369.1|374.51|369.11|374.44|369.04|19
1641687740000|2022-01-09 00:22:20|374.51|369.11|374.74|369.34|374.74|369.34|374.51|369.11|15
1641687750000|2022-01-09 00:22:30|374.72|369.32|374.78|369.38|374.78|369.38|374.68|369.28|16
1641687760000|2022-01-09 00:22:40|374.76|369.36|374.99|369.59|374.99|369.59|374.75|369.35|20
1641687770000|2022-01-09 00:22:50|374.98|369.58|374.98|369.58|375|369.6|374.98|369.58|7
1641687780000|2022-01-09 00:23:00|374.97|369.57|374.96|369.56|374.98|369.58|374.95|369.55|17
1641687790000|2022-01-09 00:23:10|375|369.6|374.95|369.55|375|369.6|374.91|369.51|13
1641687800000|2022-01-09 00:23:20|374.94|369.54|374.87|369.47|374.96|369.56|374.87|369.47|9
1641687810000|2022-01-09 00:23:30|374.86|369.46|374.85|369.45|374.86|369.46|374.84|369.44|4
1641687820000|2022-01-09 00:23:40|374.86|369.46|374.79|369.39|374.86|369.46|374.79|369.39|6
1641687830000|2022-01-09 00:23:50|374.78|369.38|374.6|369.2|374.78|369.38|374.57|369.17|18
1641687840000|2022-01-09 00:24:00|374.59|369.19|374.59|369.19|374.7|369.3|374.58|369.18|21
1641687850000|2022-01-09 00:24:10|374.58|369.18|374.57|369.17|374.6|369.2|374.56|369.16|17
1641687860000|2022-01-09 00:24:20|374.58|369.18|374.65|369.25|374.66|369.26|374.57|369.17|14
1641687870000|2022-01-09 00:24:30|374.64|369.24|374.63|369.23|374.65|369.25|374.62|369.22|8
1641687880000|2022-01-09 00:24:40|374.64|369.24|374.73|369.33|374.74|369.34|374.64|369.24|6
1641687890000|2022-01-09 00:24:50|374.74|369.34|375.02|369.62|375.04|369.64|374.74|369.34|25
1641687900000|2022-01-09 00:25:00|375.01|369.61|375.05|369.65|375.05|369.65|374.98|369.58|14
1641687910000|2022-01-09 00:25:10|375.06|369.66|375.39|369.99|375.4|370|375.06|369.66|26
1641687920000|2022-01-09 00:25:20|375.38|369.98|375.45|370.05|375.46|370.06|375.32|369.92|17
1641687930000|2022-01-09 00:25:30|375.42|370.02|375.44|370.04|375.45|370.05|375.41|370.01|11
1641687940000|2022-01-09 00:25:40|375.45|370.05|375.39|369.99|375.46|370.06|375.38|369.98|8
1641687950000|2022-01-09 00:25:50|375.4|370|375.39|369.99|375.43|370.03|375.36|369.96|17
1641687960000|2022-01-09 00:26:00|375.38|369.98|375.24|369.84|375.38|369.98|375.23|369.83|18
1641687970000|2022-01-09 00:26:10|375.22|369.82|375.22|369.82|375.24|369.84|375.22|369.82|13
1641687980000|2022-01-09 00:26:20|375.21|369.81|374.94|369.54|375.22|369.82|374.94|369.54|20
1641687990000|2022-01-09 00:26:30|374.97|369.57|374.99|369.59|375.04|369.64|374.95|369.55|13
1641688000000|2022-01-09 00:26:40|375|369.6|374.87|369.47|375.05|369.65|374.87|369.47|13
1641688010000|2022-01-09 00:26:50|374.85|369.45|374.86|369.46|374.87|369.47|374.84|369.44|6
1641688020000|2022-01-09 00:27:00|374.85|369.45|374.82|369.42|374.85|369.45|374.77|369.37|14
1641688030000|2022-01-09 00:27:10|374.87|369.47|375.05|369.65|375.06|369.66|374.86|369.46|12
1641688040000|2022-01-09 00:27:20|375.06|369.66|375.1|369.7|375.1|369.7|375.05|369.65|11
1641688050000|2022-01-09 00:27:30|375.11|369.71|375.19|369.79|375.19|369.79|375.11|369.71|12
1641688060000|2022-01-09 00:27:40|375.2|369.8|375.19|369.79|375.21|369.81|375.12|369.72|12
1641688070000|2022-01-09 00:27:50|375.21|369.81|375.34|369.94|375.35|369.95|375.21|369.81|20
1641688080000|2022-01-09 00:28:00|375.33|369.93|375.26|369.86|375.35|369.95|375.22|369.82|22
1641688090000|2022-01-09 00:28:10|375.25|369.85|375.15|369.75|375.26|369.86|375.14|369.74|13
1641688100000|2022-01-09 00:28:20|375.14|369.74|375|369.6|375.14|369.74|374.98|369.58|14
1641688110000|2022-01-09 00:28:30|374.99|369.59|374.98|369.58|375.01|369.61|374.98|369.58|14
1641688120000|2022-01-09 00:28:40|374.97|369.57|374.96|369.56|374.98|369.58|374.95|369.55|6
1641688130000|2022-01-09 00:28:50|374.95|369.55|374.99|369.59|374.99|369.59|374.95|369.55|2
1641688140000|2022-01-09 00:29:00|375|369.6|374.99|369.59|375|369.6|374.99|369.59|12
1641688150000|2022-01-09 00:29:10|375|369.6|374.91|369.51|375|369.6|374.91|369.51|12
1641688160000|2022-01-09 00:29:20|374.92|369.52|374.49|369.09|374.92|369.52|374.47|369.07|25
1641688170000|2022-01-09 00:29:30|374.47|369.07|374.61|369.21|374.62|369.22|374.47|369.07|19
1641688180000|2022-01-09 00:29:40|374.6|369.2|374.46|369.06|374.61|369.21|374.45|369.05|19
1641688190000|2022-01-09 00:29:50|374.47|369.07|374.48|369.08|374.48|369.08|374.46|369.06|12
1641688200000|2022-01-09 00:30:00|374.51|369.11|374.47|369.07|374.53|369.13|374.46|369.06|19
1641688210000|2022-01-09 00:30:10|374.46|369.06|374.49|369.09|374.5|369.1|374.45|369.05|9
1641688220000|2022-01-09 00:30:20|374.51|369.11|374.66|369.26|374.66|369.26|374.51|369.11|17
1641688230000|2022-01-09 00:30:30|374.7|369.3|374.74|369.34|374.78|369.38|374.7|369.3|15
1641688240000|2022-01-09 00:30:40|374.75|369.35|374.96|369.56|374.96|369.56|374.74|369.34|14
1641688250000|2022-01-09 00:30:50|374.97|369.57|375.1|369.7|375.1|369.7|374.97|369.57|11
1641688260000|2022-01-09 00:31:00|375.11|369.71|375.25|369.85|375.25|369.85|375|369.6|25
1641688270000|2022-01-09 00:31:10|375.24|369.84|375.39|369.99|375.41|370.01|375.24|369.84|11
1641688280000|2022-01-09 00:31:20|375.36|369.96|375.37|369.97|375.39|369.99|375.36|369.96|10
1641688290000|2022-01-09 00:31:30|375.35|369.95|375.32|369.92|375.36|369.96|375.21|369.81|20
1641688300000|2022-01-09 00:31:40|375.31|369.91|375.38|369.98|375.38|369.98|375.31|369.91|17
1641688310000|2022-01-09 00:31:50|375.39|369.99|375.51|370.11|375.52|370.12|375.38|369.98|17
1641688320000|2022-01-09 00:32:00|375.48|370.08|375.46|370.06|375.48|370.08|375.46|370.06|5
1641688330000|2022-01-09 00:32:10|375.47|370.07|375.48|370.08|375.49|370.09|375.47|370.07|9
1641688340000|2022-01-09 00:32:20|375.47|370.07|375.21|369.81|375.47|370.07|375.21|369.81|16
1641688350000|2022-01-09 00:32:30|375.22|369.82|374.95|369.55|375.24|369.84|374.95|369.55|22
1641688360000|2022-01-09 00:32:40|374.94|369.54|374.96|369.56|374.96|369.56|374.9|369.5|18
1641688370000|2022-01-09 00:32:50|374.97|369.57|374.99|369.59|375.01|369.61|374.97|369.57|14
1641688380000|2022-01-09 00:33:00|374.98|369.58|374.76|369.36|374.98|369.58|374.75|369.35|15
1641688390000|2022-01-09 00:33:10|374.75|369.35|374.93|369.53|374.96|369.56|374.75|369.35|15
1641688400000|2022-01-09 00:33:20|374.92|369.52|374.98|369.58|374.99|369.59|374.9|369.5|14
1641688410000|2022-01-09 00:33:30|374.99|369.59|374.99|369.59|374.99|369.59|374.96|369.56|11
1641688420000|2022-01-09 00:33:40|375.04|369.64|375.11|369.71|375.11|369.71|375.02|369.62|14
1641688430000|2022-01-09 00:33:50|375.12|369.72|375.3|369.9|375.32|369.92|375.12|369.72|17
1641688440000|2022-01-09 00:34:00|375.29|369.89|375.31|369.91|375.32|369.92|375.29|369.89|9
1641688450000|2022-01-09 00:34:10|375.32|369.92|375.43|370.03|375.43|370.03|375.32|369.92|14
1641688460000|2022-01-09 00:34:20|375.44|370.04|375.62|370.22|375.68|370.28|375.43|370.03|23
1641688470000|2022-01-09 00:34:30|375.63|370.23|375.62|370.22|375.64|370.24|375.59|370.19|12
1641688480000|2022-01-09 00:34:40|375.61|370.21|375.55|370.15|375.61|370.21|375.52|370.12|8
1641688490000|2022-01-09 00:34:50|375.53|370.13|375.41|370.01|375.54|370.14|375.39|369.99|12
1641688500000|2022-01-09 00:35:00|375.42|370.02|375.48|370.08|375.49|370.09|375.42|370.02|12
1641688510000|2022-01-09 00:35:10|375.5|370.1|375.57|370.17|375.57|370.17|375.49|370.09|18
1641688520000|2022-01-09 00:35:20|375.59|370.19|375.61|370.21|375.62|370.22|375.57|370.17|7
1641688530000|2022-01-09 00:35:30|375.62|370.22|375.58|370.18|375.62|370.22|375.54|370.14|10
1641688540000|2022-01-09 00:35:40|375.57|370.17|375.61|370.21|375.67|370.27|375.57|370.17|17
1641688550000|2022-01-09 00:35:50|375.62|370.22|375.63|370.23|375.63|370.23|375.6|370.2|14
1641688560000|2022-01-09 00:36:00|375.62|370.22|375.63|370.23|375.63|370.23|375.61|370.21|10
1641688570000|2022-01-09 00:36:10|375.62|370.22|375.66|370.26|375.66|370.26|375.62|370.22|14
1641688580000|2022-01-09 00:36:20|375.65|370.25|375.57|370.17|375.67|370.27|375.57|370.17|14
1641688590000|2022-01-09 00:36:30|375.56|370.16|375.48|370.08|375.56|370.16|375.47|370.07|11
1641688600000|2022-01-09 00:36:40|375.49|370.09|375.55|370.15|375.55|370.15|375.47|370.07|11
1641688610000|2022-01-09 00:36:50|375.56|370.16|375.65|370.25|375.66|370.26|375.56|370.16|19
1641688620000|2022-01-09 00:37:00|375.64|370.24|375.67|370.27|375.68|370.28|375.64|370.24|14
1641688630000|2022-01-09 00:37:10|375.68|370.28|375.81|370.41|375.81|370.41|375.68|370.28|10
1641688640000|2022-01-09 00:37:20|375.82|370.42|375.85|370.45|375.85|370.45|375.75|370.35|15
1641688650000|2022-01-09 00:37:30|375.84|370.44|375.85|370.45|375.87|370.47|375.84|370.44|13
1641688660000|2022-01-09 00:37:40|375.86|370.46|375.8|370.4|375.88|370.48|375.8|370.4|8
1641688670000|2022-01-09 00:37:50|375.79|370.39|375.77|370.37|375.8|370.4|375.77|370.37|10
1641688680000|2022-01-09 00:38:00|375.78|370.38|375.81|370.41|375.81|370.41|375.78|370.38|9
1641688690000|2022-01-09 00:38:10|375.8|370.4|375.86|370.46|375.86|370.46|375.8|370.4|14
1641688700000|2022-01-09 00:38:20|375.87|370.47|375.99|370.59|375.99|370.59|375.87|370.47|14
1641688710000|2022-01-09 00:38:30|376|370.6|376.1|370.7|376.1|370.7|376|370.6|9
1641688720000|2022-01-09 00:38:40|376.09|370.69|376.39|370.99|376.39|370.99|376.08|370.68|25
1641688730000|2022-01-09 00:38:50|376.38|370.98|376.29|370.89|376.51|371.11|376.29|370.89|15
1641688740000|2022-01-09 00:39:00|376.28|370.88|376.52|371.12|376.52|371.12|376.28|370.88|20
1641688750000|2022-01-09 00:39:10|376.51|371.11|376.51|371.11|376.52|371.12|376.46|371.06|20
1641688760000|2022-01-09 00:39:20|376.52|371.12|376.55|371.15|376.55|371.15|376.51|371.11|11
1641688770000|2022-01-09 00:39:30|376.56|371.16|376.52|371.12|376.57|371.17|376.49|371.09|19
1641688780000|2022-01-09 00:39:40|376.5|371.1|376.5|371.1|376.52|371.12|376.49|371.09|12
1641688790000|2022-01-09 00:39:50|376.49|371.09|376.46|371.06|376.49|371.09|376.41|371.01|26
1641688800000|2022-01-09 00:40:00|376.47|371.07|376.52|371.12|376.52|371.12|376.46|371.06|10
1641688810000|2022-01-09 00:40:10|376.53|371.13|376.5|371.1|376.53|371.13|376.49|371.09|11
1641688820000|2022-01-09 00:40:20|376.51|371.11|376.41|371.01|376.52|371.12|376.36|370.96|14
1641688830000|2022-01-09 00:40:30|376.4|371|376.22|370.82|376.4|371|376.22|370.82|14
1641688840000|2022-01-09 00:40:40|376.21|370.81|376.15|370.75|376.22|370.82|376.14|370.74|12
1641688850000|2022-01-09 00:40:50|376.16|370.76|376.09|370.69|376.16|370.76|376.09|370.69|12
1641688860000|2022-01-09 00:41:00|376.1|370.7|376.09|370.69|376.1|370.7|376.09|370.69|8
1641688870000|2022-01-09 00:41:10|376.1|370.7|376.16|370.76|376.16|370.76|376.08|370.68|16
1641688880000|2022-01-09 00:41:20|376.15|370.75|376.32|370.92|376.34|370.94|376.14|370.74|16
1641688890000|2022-01-09 00:41:30|376.33|370.93|376.34|370.94|376.34|370.94|376.32|370.92|12
1641688900000|2022-01-09 00:41:40|376.35|370.95|376.37|370.97|376.38|370.98|376.35|370.95|8
1641688910000|2022-01-09 00:41:50|376.36|370.96|376.44|371.04|376.44|371.04|376.36|370.96|9
1641688920000|2022-01-09 00:42:00|376.43|371.03|376.42|371.02|376.43|371.03|376.41|371.01|11
1641688930000|2022-01-09 00:42:10|376.43|371.03|376.48|371.08|376.49|371.09|376.42|371.02|14
1641688940000|2022-01-09 00:42:20|376.47|371.07|376.47|371.07|376.49|371.09|376.47|371.07|13
1641688950000|2022-01-09 00:42:30|376.48|371.08|376.53|371.13|376.53|371.13|376.48|371.08|13
1641688960000|2022-01-09 00:42:40|376.52|371.12|376.48|371.08|376.53|371.13|376.48|371.08|9
1641688970000|2022-01-09 00:42:50|376.5|371.1|376.44|371.04|376.5|371.1|376.43|371.03|12
1641688980000|2022-01-09 00:43:00|376.45|371.05|376.43|371.03|376.45|371.05|376.4|371|8
1641688990000|2022-01-09 00:43:10|376.42|371.02|376.38|370.98|376.44|371.04|376.37|370.97|7
1641689000000|2022-01-09 00:43:20|376.39|370.99|376.27|370.87|376.39|370.99|376.25|370.85|22
1641689010000|2022-01-09 00:43:30|376.28|370.88|376.31|370.91|376.34|370.94|376.28|370.88|19
1641689020000|2022-01-09 00:43:40|376.3|370.9|376.27|370.87|376.33|370.93|376.26|370.86|10
1641689030000|2022-01-09 00:43:50|376.26|370.86|376.27|370.87|376.3|370.9|376.26|370.86|4
1641689040000|2022-01-09 00:44:00|376.28|370.88|376.17|370.77|376.28|370.88|376.17|370.77|12
1641689050000|2022-01-09 00:44:10|376.16|370.76|376.17|370.77|376.17|370.77|376.16|370.76|6
1641689060000|2022-01-09 00:44:20|376.16|370.76|376.15|370.75|376.16|370.76|376.14|370.74|6
1641689070000|2022-01-09 00:44:30|376.14|370.74|376.17|370.77|376.17|370.77|376.14|370.74|9
1641689080000|2022-01-09 00:44:40|376.15|370.75|376.17|370.77|376.18|370.78|376.15|370.75|5
1641689090000|2022-01-09 00:44:50|376.18|370.78|376.26|370.86|376.29|370.89|376.18|370.78|14
1641689100000|2022-01-09 00:45:00|376.25|370.85|376.32|370.92|376.32|370.92|376.23|370.83|11
1641689110000|2022-01-09 00:45:10|376.33|370.93|376.76|371.36|376.8|371.4|376.33|370.93|28
1641689120000|2022-01-09 00:45:20|376.78|371.38|377.37|371.97|377.42|372.02|376.78|371.38|33
1641689130000|2022-01-09 00:45:30|377.35|371.95|377.51|372.11|377.51|372.11|377.31|371.91|20
1641689140000|2022-01-09 00:45:40|377.52|372.12|377.99|372.59|377.99|372.59|377.52|372.12|23
1641689150000|2022-01-09 00:45:50|378|372.6|378.09|372.69|378.3|372.9|378|372.6|29
1641689160000|2022-01-09 00:46:00|378.08|372.68|378.02|372.62|378.1|372.7|377.95|372.55|17
1641689170000|2022-01-09 00:46:10|378.05|372.65|378.19|372.79|378.2|372.8|378.04|372.64|18
1641689180000|2022-01-09 00:46:20|378.2|372.8|378.05|372.65|378.21|372.81|378|372.6|24
1641689190000|2022-01-09 00:46:30|378.04|372.64|377.91|372.51|378.08|372.68|377.91|372.51|18
1641689200000|2022-01-09 00:46:40|377.9|372.5|377.86|372.46|377.92|372.52|377.85|372.45|22
1641689210000|2022-01-09 00:46:50|377.87|372.47|377.77|372.37|377.88|372.48|377.72|372.32|16
1641689220000|2022-01-09 00:47:00|377.79|372.39|377.84|372.44|377.87|372.47|377.77|372.37|14
1641689230000|2022-01-09 00:47:10|377.83|372.43|377.78|372.38|377.83|372.43|377.73|372.33|16
1641689240000|2022-01-09 00:47:20|377.77|372.37|377.59|372.19|377.78|372.38|377.58|372.18|22
1641689250000|2022-01-09 00:47:30|377.6|372.2|377.63|372.23|377.63|372.23|377.59|372.19|14
1641689260000|2022-01-09 00:47:40|377.65|372.25|377.76|372.36|377.76|372.36|377.65|372.25|16
1641689270000|2022-01-09 00:47:50|377.77|372.37|377.78|372.38|377.78|372.38|377.75|372.35|12
1641689280000|2022-01-09 00:48:00|377.77|372.37|377.76|372.36|377.79|372.39|377.76|372.36|15
1641689290000|2022-01-09 00:48:10|377.77|372.37|378.01|372.61|378.01|372.61|377.76|372.36|22
1641689300000|2022-01-09 00:48:20|378.04|372.64|378.09|372.69|378.11|372.71|378.04|372.64|18
1641689310000|2022-01-09 00:48:30|378.11|372.71|378.1|372.7|378.11|372.71|378.09|372.69|6
1641689320000|2022-01-09 00:48:40|378.11|372.71|378.2|372.8|378.21|372.81|378.11|372.71|5
1641689330000|2022-01-09 00:48:50|378.21|372.81|378.14|372.74|378.24|372.84|378.12|372.72|16
1641689340000|2022-01-09 00:49:00|378.13|372.73|377.95|372.55|378.14|372.74|377.95|372.55|17
1641689350000|2022-01-09 00:49:10|377.96|372.56|377.9|372.5|377.97|372.57|377.9|372.5|14
1641689360000|2022-01-09 00:49:20|377.91|372.51|377.89|372.49|377.92|372.52|377.89|372.49|9
1641689370000|2022-01-09 00:49:30|377.9|372.5|377.89|372.49|377.9|372.5|377.88|372.48|6
1641689380000|2022-01-09 00:49:40|377.83|372.43|377.79|372.39|377.83|372.43|377.76|372.36|19
1641689390000|2022-01-09 00:49:50|377.78|372.38|377.93|372.53|377.93|372.53|377.78|372.38|14
1641689400000|2022-01-09 00:50:00|377.94|372.54|377.93|372.53|377.94|372.54|377.93|372.53|2
1641689410000|2022-01-09 00:50:10|377.92|372.52|377.92|372.52|377.92|372.52|377.92|372.52|1
1641689430000|2022-01-09 00:50:30|377.95|372.55|378.2|372.8|378.22|372.82|377.95|372.55|23
1641689440000|2022-01-09 00:50:40|378.19|372.79|378.28|372.88|378.29|372.89|378.18|372.78|22
1641689450000|2022-01-09 00:50:50|378.29|372.89|378.35|372.95|378.35|372.95|378.25|372.85|10
1641689460000|2022-01-09 00:51:00|378.36|372.96|378.45|373.05|378.45|373.05|378.36|372.96|15
1641689470000|2022-01-09 00:51:10|378.47|373.07|378.67|373.27|378.68|373.28|378.47|373.07|16
1641689480000|2022-01-09 00:51:20|378.68|373.28|378.81|373.41|378.9|373.5|378.65|373.25|27
1641689490000|2022-01-09 00:51:30|378.82|373.42|378.82|373.42|378.85|373.45|378.79|373.39|22
1641689500000|2022-01-09 00:51:40|378.83|373.43|378.83|373.43|378.83|373.43|378.79|373.39|15
1641689510000|2022-01-09 00:51:50|378.84|373.44|378.91|373.51|378.93|373.53|378.84|373.44|11
1641689520000|2022-01-09 00:52:00|378.88|373.48|378.87|373.47|378.88|373.48|378.79|373.39|24
1641689530000|2022-01-09 00:52:10|378.86|373.46|378.95|373.55|378.95|373.55|378.84|373.44|11
1641689540000|2022-01-09 00:52:20|378.94|373.54|378.97|373.57|378.99|373.59|378.94|373.54|11
1641689550000|2022-01-09 00:52:30|378.98|373.58|378.98|373.58|378.98|373.58|378.97|373.57|5
1641689560000|2022-01-09 00:52:40|379|373.6|379.05|373.65|379.06|373.66|379|373.6|16
1641689570000|2022-01-09 00:52:50|379.04|373.64|379.06|373.66|379.06|373.66|379.04|373.64|9
1641689580000|2022-01-09 00:53:00|379.04|373.64|378.96|373.56|379.04|373.64|378.96|373.56|12
1641689590000|2022-01-09 00:53:10|378.95|373.55|378.76|373.36|378.96|373.56|378.75|373.35|18
1641689600000|2022-01-09 00:53:20|378.75|373.35|378.71|373.31|378.79|373.39|378.63|373.23|21
1641689610000|2022-01-09 00:53:30|378.63|373.23|378.56|373.16|378.64|373.24|378.56|373.16|14
1641689620000|2022-01-09 00:53:40|378.57|373.17|378.63|373.23|378.64|373.24|378.55|373.15|14
1641689630000|2022-01-09 00:53:50|378.64|373.24|378.64|373.24|378.65|373.25|378.62|373.22|11
1641689640000|2022-01-09 00:54:00|378.65|373.25|378.63|373.23|378.65|373.25|378.62|373.22|11
1641689650000|2022-01-09 00:54:10|378.62|373.22|378.42|373.02|378.63|373.23|378.41|373.01|23
1641689660000|2022-01-09 00:54:20|378.41|373.01|378.36|372.96|378.42|373.02|378.36|372.96|10
1641689670000|2022-01-09 00:54:30|378.35|372.95|378.52|373.12|378.52|373.12|378.35|372.95|20
1641689680000|2022-01-09 00:54:40|378.51|373.11|378.53|373.13|378.53|373.13|378.5|373.1|9
1641689690000|2022-01-09 00:54:50|378.52|373.12|378.8|373.4|378.8|373.4|378.52|373.12|22
1641689700000|2022-01-09 00:55:00|378.83|373.43|378.74|373.34|378.87|373.47|378.74|373.34|20
1641689710000|2022-01-09 00:55:10|378.75|373.35|378.74|373.34|378.76|373.36|378.74|373.34|10
1641689720000|2022-01-09 00:55:20|378.75|373.35|378.81|373.41|378.82|373.42|378.74|373.34|14
1641689730000|2022-01-09 00:55:30|378.8|373.4|378.49|373.09|378.8|373.4|378.46|373.06|24
1641689740000|2022-01-09 00:55:40|378.48|373.08|378.5|373.1|378.52|373.12|378.47|373.07|13
1641689750000|2022-01-09 00:55:50|378.49|373.09|378.45|373.05|378.49|373.09|378.45|373.05|10
1641689760000|2022-01-09 00:56:00|378.44|373.04|378.34|372.94|378.48|373.08|378.34|372.94|14
1641689770000|2022-01-09 00:56:10|378.35|372.95|378.36|372.96|378.37|372.97|378.34|372.94|8
1641689780000|2022-01-09 00:56:20|378.37|372.97|378.42|373.02|378.42|373.02|378.35|372.95|8
1641689790000|2022-01-09 00:56:30|378.41|373.01|378.72|373.32|378.73|373.33|378.41|373.01|16
1641689800000|2022-01-09 00:56:40|378.75|373.35|378.67|373.27|378.76|373.36|378.64|373.24|13
1641689810000|2022-01-09 00:56:50|378.68|373.28|378.57|373.17|378.68|373.28|378.54|373.14|20
1641689820000|2022-01-09 00:57:00|378.55|373.15|378.48|373.08|378.62|373.22|378.44|373.04|18
1641689830000|2022-01-09 00:57:10|378.46|373.06|378.44|373.04|378.47|373.07|378.43|373.03|8
1641689840000|2022-01-09 00:57:20|378.43|373.03|378.37|372.97|378.44|373.04|378.37|372.97|7
1641689850000|2022-01-09 00:57:30|378.36|372.96|378.13|372.73|378.39|372.99|378.13|372.73|10
1641689860000|2022-01-09 00:57:40|378.14|372.74|378.15|372.75|378.16|372.76|378.1|372.7|14
1641689870000|2022-01-09 00:57:50|378.16|372.76|378.27|372.87|378.27|372.87|378.15|372.75|16
1641689880000|2022-01-09 00:58:00|378.26|372.86|378.25|372.85|378.27|372.87|378.24|372.84|8
1641689890000|2022-01-09 00:58:10|378.23|372.83|378.01|372.61|378.23|372.83|378.01|372.61|15
1641689900000|2022-01-09 00:58:20|378.02|372.62|378.02|372.62|378.03|372.63|378.01|372.61|9
1641689910000|2022-01-09 00:58:30|378.03|372.63|378.03|372.63|378.03|372.63|378.01|372.61|9
1641689920000|2022-01-09 00:58:40|378.02|372.62|378.16|372.76|378.16|372.76|378.02|372.62|11
1641689930000|2022-01-09 00:58:50|378.13|372.73|378.05|372.65|378.17|372.77|378.05|372.65|22
1641689940000|2022-01-09 00:59:00|378.06|372.66|378.07|372.67|378.09|372.69|378.05|372.65|21
1641689950000|2022-01-09 00:59:10|378.06|372.66|378.02|372.62|378.08|372.68|378.01|372.61|9
1641689960000|2022-01-09 00:59:20|378.03|372.63|378.03|372.63|378.06|372.66|378.02|372.62|11
1641689970000|2022-01-09 00:59:30|378.06|372.66|378.05|372.65|378.07|372.67|378.04|372.64|6
1641689980000|2022-01-09 00:59:40|378.04|372.64|378.2|372.8|378.21|372.81|378.04|372.64|18
1641689990000|2022-01-09 00:59:50|378.18|372.78|378.44|373.04|378.44|373.04|378.18|372.78|16
1641690000000|2022-01-09 01:00:00|378.43|373.03|378.47|373.07|378.47|373.07|378.31|372.91|28
1641690010000|2022-01-09 01:00:10|378.46|373.06|378.47|373.07|378.48|373.08|378.43|373.03|16
1641690020000|2022-01-09 01:00:20|378.48|373.08|378.47|373.07|378.48|373.08|378.46|373.06|9
1641690030000|2022-01-09 01:00:30|378.46|373.06|378.45|373.05|378.47|373.07|378.45|373.05|5
1641690040000|2022-01-09 01:00:40|378.47|373.07|378.45|373.05|378.47|373.07|378.45|373.05|5
1641690050000|2022-01-09 01:00:50|378.47|373.07|378.29|372.89|378.47|373.07|378.29|372.89|15
1641690060000|2022-01-09 01:01:00|378.26|372.86|378.17|372.77|378.26|372.86|378.16|372.76|18
1641690070000|2022-01-09 01:01:10|378.14|372.74|377.98|372.58|378.15|372.75|377.98|372.58|19
1641690080000|2022-01-09 01:01:20|377.96|372.56|377.89|372.49|377.98|372.58|377.88|372.48|9
1641690090000|2022-01-09 01:01:30|377.88|372.48|377.86|372.46|377.92|372.52|377.83|372.43|23
1641690100000|2022-01-09 01:01:40|377.87|372.47|377.86|372.46|377.87|372.47|377.85|372.45|6
1641690110000|2022-01-09 01:01:50|377.85|372.45|377.86|372.46|377.87|372.47|377.84|372.44|11
1641690120000|2022-01-09 01:02:00|377.87|372.47|377.78|372.38|377.87|372.47|377.78|372.38|12
1641690130000|2022-01-09 01:02:10|377.77|372.37|377.74|372.34|377.77|372.37|377.72|372.32|10
1641690140000|2022-01-09 01:02:20|377.73|372.33|377.8|372.4|377.81|372.41|377.72|372.32|18
1641690150000|2022-01-09 01:02:30|377.79|372.39|377.84|372.44|377.87|372.47|377.79|372.39|17
1641690160000|2022-01-09 01:02:40|377.82|372.42|377.85|372.45|377.85|372.45|377.81|372.41|12
1641690170000|2022-01-09 01:02:50|377.84|372.44|377.87|372.47|377.88|372.48|377.84|372.44|10
1641690180000|2022-01-09 01:03:00|377.86|372.46|377.89|372.49|377.89|372.49|377.86|372.46|14
1641690190000|2022-01-09 01:03:10|377.88|372.48|377.9|372.5|377.93|372.53|377.88|372.48|8
1641690200000|2022-01-09 01:03:20|377.91|372.51|378.11|372.71|378.11|372.71|377.9|372.5|19
1641690210000|2022-01-09 01:03:30|378.14|372.74|378.16|372.76|378.17|372.77|378.14|372.74|15
1641690220000|2022-01-09 01:03:40|378.17|372.77|378.37|372.97|378.37|372.97|378.16|372.76|22
1641690230000|2022-01-09 01:03:50|378.36|372.96|378.32|372.92|378.43|373.03|378.32|372.92|24
1641690240000|2022-01-09 01:04:00|378.33|372.93|378.26|372.86|378.36|372.96|378.24|372.84|23
1641690250000|2022-01-09 01:04:10|378.25|372.85|378.3|372.9|378.33|372.93|378.25|372.85|17
1641690260000|2022-01-09 01:04:20|378.29|372.89|378.5|373.1|378.5|373.1|378.29|372.89|18
1641690270000|2022-01-09 01:04:30|378.51|373.11|378.49|373.09|378.57|373.17|378.48|373.08|15
1641690280000|2022-01-09 01:04:40|378.5|373.1|378.62|373.22|378.66|373.26|378.5|373.1|15
1641690290000|2022-01-09 01:04:50|378.63|373.23|378.63|373.23|378.64|373.24|378.59|373.19|8
1641690300000|2022-01-09 01:05:00|378.64|373.24|378.68|373.28|378.69|373.29|378.63|373.23|8
1641690310000|2022-01-09 01:05:10|378.69|373.29|379.06|373.66|379.08|373.68|378.68|373.28|24
1641690320000|2022-01-09 01:05:20|379.08|373.68|379.45|374.05|379.59|374.19|379.08|373.68|28
1641690330000|2022-01-09 01:05:30|379.46|374.06|379.63|374.23|379.72|374.32|379.46|374.06|26
1641690340000|2022-01-09 01:05:40|379.66|374.26|379.95|374.55|380.02|374.62|379.63|374.23|29
1641690350000|2022-01-09 01:05:50|379.94|374.54|379.71|374.31|379.94|374.54|379.7|374.3|19
1641690360000|2022-01-09 01:06:00|379.7|374.3|379.54|374.14|379.77|374.37|379.51|374.11|28
1641690370000|2022-01-09 01:06:10|379.55|374.15|379.47|374.07|379.58|374.18|379.47|374.07|15
1641690380000|2022-01-09 01:06:20|379.46|374.06|379.26|373.86|379.48|374.08|379.25|373.85|15
1641690390000|2022-01-09 01:06:30|379.24|373.84|379.15|373.75|379.24|373.84|379.08|373.68|22
1641690400000|2022-01-09 01:06:40|379.16|373.76|379.21|373.81|379.21|373.81|379.16|373.76|5
1641690410000|2022-01-09 01:06:50|379.2|373.8|379.32|373.92|379.34|373.94|379.2|373.8|14
1641690420000|2022-01-09 01:07:00|379.3|373.9|379.15|373.75|379.3|373.9|379.14|373.74|13
1641690430000|2022-01-09 01:07:10|379.18|373.78|379.13|373.73|379.19|373.79|379.13|373.73|9
1641690440000|2022-01-09 01:07:20|379.14|373.74|379.25|373.85|379.25|373.85|379.13|373.73|11
1641690450000|2022-01-09 01:07:30|379.27|373.87|379.33|373.93|379.36|373.96|379.26|373.86|11
1641690460000|2022-01-09 01:07:40|379.32|373.92|379.27|373.87|379.32|373.92|379.23|373.83|11
1641690470000|2022-01-09 01:07:50|379.28|373.88|379.28|373.88|379.3|373.9|379.25|373.85|10
1641690480000|2022-01-09 01:08:00|379.26|373.86|379.14|373.74|379.26|373.86|379.14|373.74|11
1641690490000|2022-01-09 01:08:10|379.15|373.75|379.21|373.81|379.22|373.82|379.15|373.75|8
1641690500000|2022-01-09 01:08:20|379.22|373.82|379.26|373.86|379.26|373.86|379.22|373.82|8
1641690510000|2022-01-09 01:08:30|379.27|373.87|379.46|374.06|379.46|374.06|379.27|373.87|12
1641690520000|2022-01-09 01:08:40|379.48|374.08|379.5|374.1|379.5|374.1|379.48|374.08|9
1641690530000|2022-01-09 01:08:50|379.51|374.11|379.39|373.99|379.51|374.11|379.39|373.99|16
1641690540000|2022-01-09 01:09:00|379.38|373.98|379.39|373.99|379.4|374|379.32|373.92|13
1641690550000|2022-01-09 01:09:10|379.4|374|379.47|374.07|379.5|374.1|379.4|374|11
1641690560000|2022-01-09 01:09:20|379.46|374.06|379.25|373.85|379.47|374.07|379.24|373.84|19
1641690570000|2022-01-09 01:09:30|379.23|373.83|379.1|373.7|379.26|373.86|379.1|373.7|23
1641690580000|2022-01-09 01:09:40|379.13|373.73|379.21|373.81|379.21|373.81|379.13|373.73|9
1641690590000|2022-01-09 01:09:50|379.22|373.82|379.21|373.81|379.23|373.83|379.17|373.77|13
1641690600000|2022-01-09 01:10:00|379.22|373.82|379.23|373.83|379.25|373.85|379.22|373.82|9
1641690610000|2022-01-09 01:10:10|379.24|373.84|379.34|373.94|379.35|373.95|379.24|373.84|19
1641690620000|2022-01-09 01:10:20|379.33|373.93|379.49|374.09|379.5|374.1|379.33|373.93|17
1641690630000|2022-01-09 01:10:30|379.43|374.03|379.47|374.07|379.47|374.07|379.42|374.02|8
1641690640000|2022-01-09 01:10:40|379.48|374.08|379.46|374.06|379.49|374.09|379.44|374.04|7
1641690650000|2022-01-09 01:10:50|379.47|374.07|379.29|373.89|379.47|374.07|379.27|373.87|13
1641690660000|2022-01-09 01:11:00|379.3|373.9|379.49|374.09|379.52|374.12|379.3|373.9|19
1641690670000|2022-01-09 01:11:10|379.48|374.08|379.48|374.08|379.5|374.1|379.48|374.08|5
1641690680000|2022-01-09 01:11:20|379.47|374.07|379.58|374.18|379.68|374.28|379.47|374.07|17
1641690690000|2022-01-09 01:11:30|379.57|374.17|379.62|374.22|379.64|374.24|379.57|374.17|10
1641690700000|2022-01-09 01:11:40|379.63|374.23|379.58|374.18|379.64|374.24|379.55|374.15|17
1641690710000|2022-01-09 01:11:50|379.57|374.17|379.27|373.87|379.57|374.17|379.27|373.87|24
1641690720000|2022-01-09 01:12:00|379.26|373.86|379.01|373.61|379.31|373.91|379.01|373.61|21
1641690730000|2022-01-09 01:12:10|379.02|373.62|379.04|373.64|379.04|373.64|378.92|373.52|15
1641690740000|2022-01-09 01:12:20|379.02|373.62|378.82|373.42|379.02|373.62|378.82|373.42|14
1641690750000|2022-01-09 01:12:30|378.8|373.4|378.95|373.55|378.95|373.55|378.8|373.4|18
1641690760000|2022-01-09 01:12:40|378.96|373.56|379.02|373.62|379.02|373.62|378.96|373.56|5
1641690770000|2022-01-09 01:12:50|379.01|373.61|379.04|373.64|379.04|373.64|379.01|373.61|4
1641690780000|2022-01-09 01:13:00|379.05|373.65|378.94|373.54|379.05|373.65|378.93|373.53|9
1641690790000|2022-01-09 01:13:10|378.95|373.55|378.95|373.55|378.95|373.55|378.95|373.55|1
1641690800000|2022-01-09 01:13:20|378.97|373.57|378.99|373.59|378.99|373.59|378.97|373.57|6
1641690810000|2022-01-09 01:13:30|379|373.6|379.05|373.65|379.06|373.66|379|373.6|12
1641690820000|2022-01-09 01:13:40|379.04|373.64|378.94|373.54|379.04|373.64|378.93|373.53|11
1641690830000|2022-01-09 01:13:50|378.93|373.53|378.92|373.52|378.94|373.54|378.92|373.52|5
1641690840000|2022-01-09 01:14:00|378.91|373.51|378.65|373.25|378.91|373.51|378.65|373.25|13
1641690850000|2022-01-09 01:14:10|378.64|373.24|378.07|372.67|378.64|373.24|378.06|372.66|34
1641690860000|2022-01-09 01:14:20|378.06|372.66|378.05|372.65|378.08|372.68|378.04|372.64|13
1641690870000|2022-01-09 01:14:30|378.02|372.62|378.01|372.61|378.02|372.62|377.97|372.57|13
1641690880000|2022-01-09 01:14:40|377.99|372.59|377.99|372.59|378.01|372.61|377.98|372.58|14
1641690890000|2022-01-09 01:14:50|378|372.6|378.07|372.67|378.07|372.67|377.98|372.58|8
1641690900000|2022-01-09 01:15:00|378.06|372.66|377.98|372.58|378.06|372.66|377.97|372.57|20
1641690910000|2022-01-09 01:15:10|377.97|372.57|377.83|372.43|377.98|372.58|377.83|372.43|18
1641690920000|2022-01-09 01:15:20|377.82|372.42|377.67|372.27|377.82|372.42|377.67|372.27|16
1641690930000|2022-01-09 01:15:30|377.68|372.28|377.63|372.23|377.74|372.34|377.63|372.23|11
1641690940000|2022-01-09 01:15:40|377.64|372.24|377.64|372.24|377.67|372.27|377.64|372.24|3
1641690950000|2022-01-09 01:15:50|377.65|372.25|377.79|372.39|377.79|372.39|377.65|372.25|11
1641690960000|2022-01-09 01:16:00|377.8|372.4|377.76|372.36|377.83|372.43|377.74|372.34|12
1641690970000|2022-01-09 01:16:10|377.75|372.35|377.73|372.33|377.76|372.36|377.69|372.29|11
1641690980000|2022-01-09 01:16:20|377.72|372.32|377.73|372.33|377.73|372.33|377.71|372.31|8
1641690990000|2022-01-09 01:16:30|377.7|372.3|377.7|372.3|377.7|372.3|377.7|372.3|1
1641691000000|2022-01-09 01:16:40|377.69|372.29|377.81|372.41|377.83|372.43|377.69|372.29|14
1641691010000|2022-01-09 01:16:50|377.82|372.42|377.82|372.42|377.83|372.43|377.82|372.42|3
1641691020000|2022-01-09 01:17:00|377.81|372.41|377.74|372.34|377.81|372.41|377.74|372.34|10
1641691030000|2022-01-09 01:17:10|377.75|372.35|377.74|372.34|377.76|372.36|377.74|372.34|6
1641691040000|2022-01-09 01:17:20|377.75|372.35|377.66|372.26|377.76|372.36|377.66|372.26|12
1641691050000|2022-01-09 01:17:30|377.67|372.27|377.66|372.26|377.71|372.31|377.66|372.26|8
1641691060000|2022-01-09 01:17:40|377.67|372.27|377.69|372.29|377.69|372.29|377.59|372.19|13
1641691070000|2022-01-09 01:17:50|377.7|372.3|377.81|372.41|377.81|372.41|377.7|372.3|12
1641691080000|2022-01-09 01:18:00|377.8|372.4|377.81|372.41|377.82|372.42|377.8|372.4|8
1641691090000|2022-01-09 01:18:10|377.78|372.38|377.75|372.35|377.78|372.38|377.72|372.32|11
1641691100000|2022-01-09 01:18:20|377.76|372.36|377.84|372.44|377.88|372.48|377.75|372.35|15
1641691110000|2022-01-09 01:18:30|377.85|372.45|378.05|372.65|378.05|372.65|377.84|372.44|18
1641691120000|2022-01-09 01:18:40|378.04|372.64|378.2|372.8|378.2|372.8|378.02|372.62|13
1641691130000|2022-01-09 01:18:50|378.21|372.81|378.24|372.84|378.32|372.92|378.21|372.81|14
1641691140000|2022-01-09 01:19:00|378.25|372.85|378.25|372.85|378.28|372.88|378.24|372.84|14
1641691150000|2022-01-09 01:19:10|378.26|372.86|378.45|373.05|378.45|373.05|378.26|372.86|11
1641691160000|2022-01-09 01:19:20|378.52|373.12|378.38|372.98|378.55|373.15|378.38|372.98|18
1641691170000|2022-01-09 01:19:30|378.34|372.94|378.54|373.14|378.55|373.15|378.3|372.9|20
1641691180000|2022-01-09 01:19:40|378.53|373.13|378.55|373.15|378.58|373.18|378.51|373.11|12
1641691190000|2022-01-09 01:19:50|378.52|373.12|378.42|373.02|378.55|373.15|378.42|373.02|18
1641691200000|2022-01-09 01:20:00|378.39|372.99|378.38|372.98|378.41|373.01|378.36|372.96|17
1641691210000|2022-01-09 01:20:10|378.37|372.97|378.22|372.82|378.39|372.99|378.22|372.82|23
1641691220000|2022-01-09 01:20:20|378.2|372.8|378.24|372.84|378.24|372.84|378.19|372.79|14
1641691230000|2022-01-09 01:20:30|378.23|372.83|378.18|372.78|378.23|372.83|378.18|372.78|8
1641691240000|2022-01-09 01:20:40|378.17|372.77|378.26|372.86|378.31|372.91|378.16|372.76|17
1641691250000|2022-01-09 01:20:50|378.25|372.85|378.25|372.85|378.27|372.87|378.24|372.84|11
1641691260000|2022-01-09 01:21:00|378.26|372.86|378.1|372.7|378.27|372.87|378.1|372.7|20
1641691270000|2022-01-09 01:21:10|378.05|372.65|377.94|372.54|378.05|372.65|377.93|372.53|19
1641691280000|2022-01-09 01:21:20|377.95|372.55|377.97|372.57|377.98|372.58|377.94|372.54|9
1641691290000|2022-01-09 01:21:30|377.98|372.58|377.95|372.55|377.98|372.58|377.95|372.55|7
1641691300000|2022-01-09 01:21:40|377.96|372.56|377.95|372.55|377.96|372.56|377.95|372.55|2
1641691310000|2022-01-09 01:21:50|377.94|372.54|378.03|372.63|378.03|372.63|377.93|372.53|17
1641691320000|2022-01-09 01:22:00|378.05|372.65|377.85|372.45|378.05|372.65|377.82|372.42|24
1641691330000|2022-01-09 01:22:10|377.86|372.46|377.72|372.32|377.87|372.47|377.72|372.32|14
1641691340000|2022-01-09 01:22:20|377.71|372.31|377.7|372.3|377.72|372.32|377.7|372.3|6
1641691350000|2022-01-09 01:22:30|377.71|372.31|377.84|372.44|377.84|372.44|377.71|372.31|15
1641691360000|2022-01-09 01:22:40|377.83|372.43|377.86|372.46|377.86|372.46|377.81|372.41|12
1641691370000|2022-01-09 01:22:50|377.85|372.45|377.92|372.52|377.93|372.53|377.85|372.45|7
1641691380000|2022-01-09 01:23:00|377.9|372.5|377.82|372.42|377.9|372.5|377.82|372.42|6
1641691390000|2022-01-09 01:23:10|377.81|372.41|377.73|372.33|377.83|372.43|377.7|372.3|19
1641691400000|2022-01-09 01:23:20|377.75|372.35|377.77|372.37|377.8|372.4|377.7|372.3|25
1641691410000|2022-01-09 01:23:30|377.76|372.36|377.75|372.35|377.77|372.37|377.73|372.33|8
1641691420000|2022-01-09 01:23:40|377.76|372.36|377.75|372.35|377.76|372.36|377.73|372.33|12
1641691430000|2022-01-09 01:23:50|377.76|372.36|377.76|372.36|377.78|372.38|377.76|372.36|8
1641691440000|2022-01-09 01:24:00|377.75|372.35|377.69|372.29|377.76|372.36|377.65|372.25|16
1641691450000|2022-01-09 01:24:10|377.68|372.28|377.75|372.35|377.76|372.36|377.68|372.28|9
1641691460000|2022-01-09 01:24:20|377.76|372.36|377.81|372.41|377.83|372.43|377.76|372.36|14
1641691470000|2022-01-09 01:24:30|377.8|372.4|377.78|372.38|377.81|372.41|377.75|372.35|18
1641691480000|2022-01-09 01:24:40|377.79|372.39|377.83|372.43|377.83|372.43|377.78|372.38|9
1641691490000|2022-01-09 01:24:50|377.84|372.44|377.88|372.48|377.91|372.51|377.84|372.44|14
1641691500000|2022-01-09 01:25:00|377.89|372.49|378.1|372.7|378.1|372.7|377.87|372.47|20
1641691510000|2022-01-09 01:25:10|378.11|372.71|378.02|372.62|378.12|372.72|378.02|372.62|17
1641691520000|2022-01-09 01:25:20|378.03|372.63|377.95|372.55|378.04|372.64|377.92|372.52|18
1641691530000|2022-01-09 01:25:30|377.96|372.56|377.88|372.48|377.98|372.58|377.86|372.46|22
1641691540000|2022-01-09 01:25:40|377.87|372.47|377.87|372.47|377.87|372.47|377.86|372.46|7
1641691550000|2022-01-09 01:25:50|377.86|372.46|377.89|372.49|377.9|372.5|377.86|372.46|7
1641691560000|2022-01-09 01:26:00|377.92|372.52|377.89|372.49|377.92|372.52|377.88|372.48|12
1641691570000|2022-01-09 01:26:10|377.9|372.5|377.89|372.49|377.9|372.5|377.89|372.49|2
1641691580000|2022-01-09 01:26:20|377.88|372.48|377.95|372.55|378.01|372.61|377.88|372.48|13
1641691590000|2022-01-09 01:26:30|377.96|372.56|377.96|372.56|377.96|372.56|377.96|372.56|1
1641691600000|2022-01-09 01:26:40|377.97|372.57|377.99|372.59|378.01|372.61|377.97|372.57|6
1641691610000|2022-01-09 01:26:50|377.97|372.57|377.95|372.55|377.97|372.57|377.95|372.55|7
1641691620000|2022-01-09 01:27:00|377.96|372.56|377.86|372.46|377.96|372.56|377.86|372.46|9
1641691630000|2022-01-09 01:27:10|377.87|372.47|377.72|372.32|377.87|372.47|377.72|372.32|17
1641691640000|2022-01-09 01:27:20|377.73|372.33|377.79|372.39|377.79|372.39|377.69|372.29|14
1641691650000|2022-01-09 01:27:30|377.8|372.4|377.82|372.42|377.83|372.43|377.8|372.4|6
1641691660000|2022-01-09 01:27:40|377.81|372.41|377.78|372.38|377.83|372.43|377.78|372.38|12
1641691670000|2022-01-09 01:27:50|377.77|372.37|377.73|372.33|377.77|372.37|377.7|372.3|14
1641691680000|2022-01-09 01:28:00|377.72|372.32|377.68|372.28|377.74|372.34|377.67|372.27|14
1641691690000|2022-01-09 01:28:10|377.69|372.29|377.66|372.26|377.69|372.29|377.66|372.26|8
1641691700000|2022-01-09 01:28:20|377.62|372.22|377.65|372.25|377.65|372.25|377.62|372.22|6
1641691710000|2022-01-09 01:28:30|377.62|372.22|377.61|372.21|377.63|372.23|377.61|372.21|4
1641691720000|2022-01-09 01:28:40|377.62|372.22|377.47|372.07|377.63|372.23|377.46|372.06|12
1641691730000|2022-01-09 01:28:50|377.48|372.08|377.38|371.98|377.51|372.11|377.36|371.96|14
1641691740000|2022-01-09 01:29:00|377.39|371.99|377.35|371.95|377.41|372.01|377.35|371.95|19
1641691750000|2022-01-09 01:29:10|377.34|371.94|376.55|371.15|377.34|371.94|376.52|371.12|32
1641691760000|2022-01-09 01:29:20|376.56|371.16|376.72|371.32|376.72|371.32|376.56|371.16|12
1641691770000|2022-01-09 01:29:30|376.71|371.31|376.65|371.25|376.71|371.31|376.62|371.22|23
1641691780000|2022-01-09 01:29:40|376.64|371.24|376.66|371.26|376.7|371.3|376.64|371.24|14
1641691790000|2022-01-09 01:29:50|376.65|371.25|376.61|371.21|376.65|371.25|376.59|371.19|14
1641691800000|2022-01-09 01:30:00|376.6|371.2|376.51|371.11|376.61|371.21|376.51|371.11|13
1641691810000|2022-01-09 01:30:10|376.52|371.12|376.33|370.93|376.52|371.12|376.3|370.9|17
1641691820000|2022-01-09 01:30:20|376.34|370.94|376.54|371.14|376.54|371.14|376.34|370.94|14
1641691830000|2022-01-09 01:30:30|376.56|371.16|376.79|371.39|376.79|371.39|376.56|371.16|23
1641691840000|2022-01-09 01:30:40|376.78|371.38|377.18|371.78|377.18|371.78|376.78|371.38|21
1641691850000|2022-01-09 01:30:50|377.19|371.79|376.97|371.57|377.2|371.8|376.97|371.57|26
1641691860000|2022-01-09 01:31:00|376.96|371.56|377.09|371.69|377.19|371.79|376.96|371.56|21
1641691870000|2022-01-09 01:31:10|377.1|371.7|377.19|371.79|377.19|371.79|377.07|371.67|14
1641691880000|2022-01-09 01:31:20|377.2|371.8|377.35|371.95|377.38|371.98|377.19|371.79|14
1641691890000|2022-01-09 01:31:30|377.34|371.94|377.32|371.92|377.34|371.94|377.32|371.92|6
1641691900000|2022-01-09 01:31:40|377.31|371.91|377.16|371.76|377.31|371.91|377.16|371.76|16
1641691910000|2022-01-09 01:31:50|377.17|371.77|377.31|371.91|377.31|371.91|377.17|371.77|13
1641691920000|2022-01-09 01:32:00|377.41|372.01|377.44|372.04|377.47|372.07|377.32|371.92|25
1641691930000|2022-01-09 01:32:10|377.43|372.03|377.5|372.1|377.5|372.1|377.36|371.96|15
1641691940000|2022-01-09 01:32:20|377.51|372.11|377.45|372.05|377.52|372.12|377.45|372.05|13
1641691950000|2022-01-09 01:32:30|377.46|372.06|377.43|372.03|377.46|372.06|377.42|372.02|6
1641691960000|2022-01-09 01:32:40|377.44|372.04|377.44|372.04|377.46|372.06|377.43|372.03|9
1641691970000|2022-01-09 01:32:50|377.45|372.05|377.48|372.08|377.49|372.09|377.45|372.05|6
1641691980000|2022-01-09 01:33:00|377.47|372.07|377.33|371.93|377.47|372.07|377.32|371.92|12
1641692000000|2022-01-09 01:33:20|377.32|371.92|377.18|371.78|377.35|371.95|377.03|371.63|25
1641692010000|2022-01-09 01:33:30|377.19|371.79|377.24|371.84|377.29|371.89|377.17|371.77|21
1641692020000|2022-01-09 01:33:40|377.23|371.83|377.1|371.7|377.24|371.84|377.09|371.69|11
1641692030000|2022-01-09 01:33:50|377.09|371.69|376.75|371.35|377.13|371.73|376.75|371.35|19
1641692040000|2022-01-09 01:34:00|376.74|371.34|376.55|371.15|376.74|371.34|376.52|371.12|21
1641692050000|2022-01-09 01:34:10|376.54|371.14|376.52|371.12|376.58|371.18|376.51|371.11|15
1641692060000|2022-01-09 01:34:20|376.5|371.1|376.44|371.04|376.58|371.18|376.44|371.04|20
1641692070000|2022-01-09 01:34:30|376.45|371.05|376.47|371.07|376.52|371.12|376.45|371.05|16
1641692080000|2022-01-09 01:34:40|376.48|371.08|376.7|371.3|376.7|371.3|376.48|371.08|21
1641692090000|2022-01-09 01:34:50|376.71|371.31|376.59|371.19|376.71|371.31|376.56|371.16|17
1641692100000|2022-01-09 01:35:00|376.64|371.24|376.9|371.5|376.95|371.55|376.64|371.24|23
1641692110000|2022-01-09 01:35:10|376.88|371.48|376.55|371.15|376.88|371.48|376.5|371.1|35
1641692120000|2022-01-09 01:35:20|376.57|371.17|376.8|371.4|376.8|371.4|376.57|371.17|19
1641692130000|2022-01-09 01:35:30|376.79|371.39|376.73|371.33|376.8|371.4|376.72|371.32|13
1641692140000|2022-01-09 01:35:40|376.74|371.34|376.74|371.34|376.75|371.35|376.74|371.34|3
1641692150000|2022-01-09 01:35:50|376.73|371.33|376.73|371.33|376.74|371.34|376.7|371.3|8
1641692160000|2022-01-09 01:36:00|376.72|371.32|376.88|371.48|376.89|371.49|376.7|371.3|24
1641692170000|2022-01-09 01:36:10|376.92|371.52|376.92|371.52|376.95|371.55|376.88|371.48|17
1641692180000|2022-01-09 01:36:20|376.9|371.5|376.96|371.56|376.96|371.56|376.88|371.48|15
1641692190000|2022-01-09 01:36:30|376.95|371.55|376.9|371.5|376.98|371.58|376.9|371.5|11
1641692200000|2022-01-09 01:36:40|376.89|371.49|376.91|371.51|376.93|371.53|376.88|371.48|10
1641692210000|2022-01-09 01:36:50|376.9|371.5|376.87|371.47|376.92|371.52|376.85|371.45|14
1641692220000|2022-01-09 01:37:00|376.86|371.46|376.84|371.44|376.87|371.47|376.84|371.44|10
1641692230000|2022-01-09 01:37:10|376.85|371.45|376.96|371.56|376.98|371.58|376.84|371.44|19
1641692240000|2022-01-09 01:37:20|376.95|371.55|376.97|371.57|376.97|371.57|376.95|371.55|9
1641692250000|2022-01-09 01:37:30|376.96|371.56|377|371.6|377|371.6|376.95|371.55|21
1641692260000|2022-01-09 01:37:40|376.99|371.59|377.02|371.62|377.02|371.62|376.98|371.58|9
1641692270000|2022-01-09 01:37:50|377.03|371.63|377.09|371.69|377.09|371.69|377.03|371.63|9
1641692280000|2022-01-09 01:38:00|377.08|371.68|377.03|371.63|377.08|371.68|377.03|371.63|7
1641692290000|2022-01-09 01:38:10|377.04|371.64|376.97|371.57|377.04|371.64|376.94|371.54|21
1641692300000|2022-01-09 01:38:20|376.98|371.58|377.03|371.63|377.04|371.64|376.97|371.57|18
1641692310000|2022-01-09 01:38:30|377.02|371.62|377.05|371.65|377.05|371.65|377.01|371.61|14
1641692320000|2022-01-09 01:38:40|377.03|371.63|377|371.6|377.03|371.63|377|371.6|13
1641692330000|2022-01-09 01:38:50|377.01|371.61|377.12|371.72|377.12|371.72|377.01|371.61|10
1641692340000|2022-01-09 01:39:00|377.15|371.75|377.36|371.96|377.36|371.96|377.15|371.75|11
1641692350000|2022-01-09 01:39:10|377.4|372|377.44|372.04|377.44|372.04|377.39|371.99|14
1641692360000|2022-01-09 01:39:20|377.45|372.05|377.53|372.13|377.55|372.15|377.45|372.05|7
1641692370000|2022-01-09 01:39:30|377.52|372.12|377.4|372|377.52|372.12|377.4|372|14
1641692380000|2022-01-09 01:39:40|377.39|371.99|377.38|371.98|377.39|371.99|377.31|371.91|14
1641692390000|2022-01-09 01:39:50|377.39|371.99|377.41|372.01|377.42|372.02|377.39|371.99|10
1641692400000|2022-01-09 01:40:00|377.42|372.02|377.22|371.82|377.44|372.04|377.22|371.82|17
1641692410000|2022-01-09 01:40:10|377.2|371.8|376.91|371.51|377.2|371.8|376.91|371.51|21
1641692420000|2022-01-09 01:40:20|376.92|371.52|376.96|371.56|376.96|371.56|376.91|371.51|9
1641692430000|2022-01-09 01:40:30|376.97|371.57|377.08|371.68|377.08|371.68|376.97|371.57|10
1641692440000|2022-01-09 01:40:40|377.06|371.66|376.98|371.58|377.06|371.66|376.97|371.57|11
1641692450000|2022-01-09 01:40:50|376.99|371.59|376.92|371.52|377.04|371.64|376.92|371.52|21
1641692460000|2022-01-09 01:41:00|376.93|371.53|376.98|371.58|377|371.6|376.93|371.53|11
1641692470000|2022-01-09 01:41:10|376.97|371.57|376.95|371.55|376.97|371.57|376.91|371.51|10
1641692480000|2022-01-09 01:41:20|376.96|371.56|376.97|371.57|376.97|371.57|376.95|371.55|4
1641692490000|2022-01-09 01:41:30|376.96|371.56|377.01|371.61|377.01|371.61|376.96|371.56|10
1641692500000|2022-01-09 01:41:40|377.05|371.65|377.14|371.74|377.14|371.74|377.05|371.65|12
1641692510000|2022-01-09 01:41:50|377.13|371.73|377.14|371.74|377.14|371.74|377.11|371.71|8
1641692520000|2022-01-09 01:42:00|377.13|371.73|377.14|371.74|377.15|371.75|377.12|371.72|12
1641692530000|2022-01-09 01:42:10|377.15|371.75|377.08|371.68|377.15|371.75|377.03|371.63|17
1641692540000|2022-01-09 01:42:20|377.09|371.69|377.04|371.64|377.13|371.73|377.04|371.64|17
1641692550000|2022-01-09 01:42:30|377.01|371.61|376.94|371.54|377.01|371.61|376.94|371.54|14
1641692560000|2022-01-09 01:42:40|376.95|371.55|376.99|371.59|376.99|371.59|376.94|371.54|16
1641692570000|2022-01-09 01:42:50|377|371.6|377|371.6|377|371.6|376.98|371.58|8
1641692580000|2022-01-09 01:43:00|376.99|371.59|377.02|371.62|377.02|371.62|376.98|371.58|5
1641692590000|2022-01-09 01:43:10|376.98|371.58|377|371.6|377.01|371.61|376.98|371.58|8
1641692600000|2022-01-09 01:43:20|376.99|371.59|376.79|371.39|376.99|371.59|376.79|371.39|13
1641692610000|2022-01-09 01:43:30|376.8|371.4|376.78|371.38|376.81|371.41|376.77|371.37|8
1641692620000|2022-01-09 01:43:40|376.77|371.37|376.77|371.37|376.78|371.38|376.77|371.37|5
1641692630000|2022-01-09 01:43:50|376.76|371.36|376.73|371.33|376.78|371.38|376.7|371.3|13
1641692640000|2022-01-09 01:44:00|376.74|371.34|376.74|371.34|376.74|371.34|376.68|371.28|10
1641692650000|2022-01-09 01:44:10|376.77|371.37|376.72|371.32|376.8|371.4|376.72|371.32|20
1641692660000|2022-01-09 01:44:20|376.73|371.33|376.56|371.16|376.73|371.33|376.55|371.15|26
1641692670000|2022-01-09 01:44:30|376.55|371.15|376.54|371.14|376.58|371.18|376.53|371.13|9
1641692680000|2022-01-09 01:44:40|376.55|371.15|376.55|371.15|376.56|371.16|376.54|371.14|9
1641692690000|2022-01-09 01:44:50|376.56|371.16|376.56|371.16|376.57|371.17|376.56|371.16|5
1641692700000|2022-01-09 01:45:00|376.57|371.17|376.34|370.94|376.57|371.17|376.34|370.94|11
1641692710000|2022-01-09 01:45:10|376.35|370.95|376.31|370.91|376.36|370.96|376.3|370.9|15
1641692720000|2022-01-09 01:45:20|376.3|370.9|376.24|370.84|376.32|370.92|376.24|370.84|10
1641692730000|2022-01-09 01:45:30|376.23|370.83|376.23|370.83|376.28|370.88|376.18|370.78|16
1641692740000|2022-01-09 01:45:40|376.22|370.82|376.19|370.79|376.23|370.83|376.18|370.78|14
1641692750000|2022-01-09 01:45:50|376.2|370.8|376.19|370.79|376.2|370.8|376.19|370.79|6
1641692760000|2022-01-09 01:46:00|376.2|370.8|376.19|370.79|376.2|370.8|376.19|370.79|10
1641692770000|2022-01-09 01:46:10|376.18|370.78|376.21|370.81|376.21|370.81|376.17|370.77|8
1641692780000|2022-01-09 01:46:20|376.2|370.8|376.21|370.81|376.22|370.82|376.2|370.8|8
1641692790000|2022-01-09 01:46:30|376.2|370.8|376.22|370.82|376.23|370.83|376.2|370.8|7
1641692800000|2022-01-09 01:46:40|376.21|370.81|376.23|370.83|376.23|370.83|376.2|370.8|15
1641692810000|2022-01-09 01:46:50|376.28|370.88|376.38|370.98|376.38|370.98|376.28|370.88|10
1641692820000|2022-01-09 01:47:00|376.37|370.97|376.38|370.98|376.38|370.98|376.36|370.96|8
1641692830000|2022-01-09 01:47:10|376.37|370.97|376.38|370.98|376.38|370.98|376.37|370.97|2
1641692840000|2022-01-09 01:47:20|376.37|370.97|376.4|371|376.4|371|376.37|370.97|4
1641692850000|2022-01-09 01:47:30|376.43|371.03|376.59|371.19|376.59|371.19|376.43|371.03|14
1641692860000|2022-01-09 01:47:40|376.58|371.18|376.64|371.24|376.64|371.24|376.56|371.16|9
1641692870000|2022-01-09 01:47:50|376.67|371.27|376.68|371.28|376.68|371.28|376.66|371.26|4
1641692880000|2022-01-09 01:48:00|376.69|371.29|376.62|371.22|376.69|371.29|376.62|371.22|9
1641692890000|2022-01-09 01:48:10|376.61|371.21|376.65|371.25|376.66|371.26|376.61|371.21|10
1641692900000|2022-01-09 01:48:20|376.66|371.26|376.77|371.37|376.77|371.37|376.66|371.26|7
1641692910000|2022-01-09 01:48:30|376.8|371.4|376.78|371.38|376.84|371.44|376.78|371.38|11
1641692920000|2022-01-09 01:48:40|376.79|371.39|376.79|371.39|376.83|371.43|376.78|371.38|8
1641692930000|2022-01-09 01:48:50|376.8|371.4|376.77|371.37|376.8|371.4|376.77|371.37|10
1641692940000|2022-01-09 01:49:00|376.79|371.39|376.81|371.41|376.81|371.41|376.76|371.36|11
1641692950000|2022-01-09 01:49:10|376.82|371.42|376.79|371.39|376.82|371.42|376.79|371.39|2
1641692960000|2022-01-09 01:49:20|376.78|371.38|376.79|371.39|376.79|371.39|376.78|371.38|6
1641692970000|2022-01-09 01:49:30|376.78|371.38|376.8|371.4|376.81|371.41|376.78|371.38|13
1641692980000|2022-01-09 01:49:40|376.81|371.41|376.81|371.41|376.81|371.41|376.79|371.39|17
1641692990000|2022-01-09 01:49:50|376.82|371.42|376.81|371.41|376.82|371.42|376.81|371.41|2
1641693000000|2022-01-09 01:50:00|376.82|371.42|376.99|371.59|376.99|371.59|376.81|371.41|15
1641693010000|2022-01-09 01:50:10|377|371.6|377|371.6|377|371.6|377|371.6|1
1641693020000|2022-01-09 01:50:20|377.03|371.63|377.04|371.64|377.07|371.67|377.03|371.63|10
1641693030000|2022-01-09 01:50:30|377.05|371.65|377.07|371.67|377.07|371.67|377.05|371.65|3
1641693040000|2022-01-09 01:50:40|377.08|371.68|377.02|371.62|377.08|371.68|377.02|371.62|7
1641693050000|2022-01-09 01:50:50|377.01|371.61|376.89|371.49|377.01|371.61|376.89|371.49|7
1641693060000|2022-01-09 01:51:00|376.79|371.39|376.41|371.01|376.79|371.39|376.39|370.99|27
1641693070000|2022-01-09 01:51:10|376.4|371|376.27|370.87|376.42|371.02|376.27|370.87|12
1641693080000|2022-01-09 01:51:20|376.26|370.86|376.19|370.79|376.26|370.86|376.11|370.71|12
1641693090000|2022-01-09 01:51:30|376.2|370.8|376.16|370.76|376.23|370.83|376.16|370.76|12
1641693100000|2022-01-09 01:51:40|376.15|370.75|376.17|370.77|376.19|370.79|376.15|370.75|9
1641693110000|2022-01-09 01:51:50|376.18|370.78|376.23|370.83|376.23|370.83|376.18|370.78|7
1641693120000|2022-01-09 01:52:00|376.24|370.84|376.26|370.86|376.29|370.89|376.24|370.84|13
1641693130000|2022-01-09 01:52:10|376.25|370.85|376.26|370.86|376.26|370.86|376.25|370.85|2
1641693140000|2022-01-09 01:52:20|376.25|370.85|376.45|371.05|376.45|371.05|376.25|370.85|14
1641693150000|2022-01-09 01:52:30|376.44|371.04|376.45|371.05|376.45|371.05|376.42|371.02|9
1641693160000|2022-01-09 01:52:40|376.44|371.04|376.4|371|376.44|371.04|376.4|371|4
1641693170000|2022-01-09 01:52:50|376.41|371.01|376.26|370.86|376.41|371.01|376.25|370.85|17
1641693180000|2022-01-09 01:53:00|376.25|370.85|376.22|370.82|376.29|370.89|376.2|370.8|15
1641693190000|2022-01-09 01:53:10|376.19|370.79|376.2|370.8|376.2|370.8|376.19|370.79|6
1641693200000|2022-01-09 01:53:20|376.19|370.79|376.31|370.91|376.31|370.91|376.19|370.79|10
1641693210000|2022-01-09 01:53:30|376.32|370.92|376.54|371.14|376.54|371.14|376.32|370.92|13
1641693220000|2022-01-09 01:53:40|376.56|371.16|376.53|371.13|376.59|371.19|376.47|371.07|22
1641693230000|2022-01-09 01:53:50|376.54|371.14|376.62|371.22|376.62|371.22|376.52|371.12|10
1641693240000|2022-01-09 01:54:00|376.61|371.21|376.65|371.25|376.66|371.26|376.61|371.21|9
1641693250000|2022-01-09 01:54:10|376.66|371.26|376.62|371.22|376.68|371.28|376.61|371.21|11
1641693260000|2022-01-09 01:54:20|376.61|371.21|376.55|371.15|376.61|371.21|376.54|371.14|14
1641693270000|2022-01-09 01:54:30|376.54|371.14|376.55|371.15|376.55|371.15|376.54|371.14|2
1641693280000|2022-01-09 01:54:40|376.54|371.14|376.4|371|376.54|371.14|376.36|370.96|14
1641693290000|2022-01-09 01:54:50|376.39|370.99|376.4|371|376.44|371.04|376.39|370.99|16
1641693300000|2022-01-09 01:55:00|376.39|370.99|376.38|370.98|376.41|371.01|376.37|370.97|19
1641693310000|2022-01-09 01:55:10|376.37|370.97|376.23|370.83|376.37|370.97|376.21|370.81|13
1641693320000|2022-01-09 01:55:20|376.2|370.8|376.19|370.79|376.2|370.8|376.13|370.73|13
1641693330000|2022-01-09 01:55:30|376.21|370.81|376.15|370.75|376.23|370.83|376.13|370.73|17
1641693340000|2022-01-09 01:55:40|376.16|370.76|376.14|370.74|376.17|370.77|376.14|370.74|7
1641693350000|2022-01-09 01:55:50|376.15|370.75|376.19|370.79|376.19|370.79|376.14|370.74|8
1641693360000|2022-01-09 01:56:00|376.2|370.8|376.33|370.93|376.34|370.94|376.2|370.8|10
1641693370000|2022-01-09 01:56:10|376.34|370.94|376.27|370.87|376.34|370.94|376.18|370.78|12
1641693380000|2022-01-09 01:56:20|376.28|370.88|376.28|370.88|376.29|370.89|376.26|370.86|11
1641693390000|2022-01-09 01:56:30|376.27|370.87|376.51|371.11|376.51|371.11|376.25|370.85|12
1641693400000|2022-01-09 01:56:40|376.56|371.16|377.31|371.91|377.57|372.17|376.56|371.16|35
1641693410000|2022-01-09 01:56:50|377.3|371.9|377.23|371.83|377.45|372.05|377.22|371.82|29
1641693420000|2022-01-09 01:57:00|377.22|371.82|377.85|372.45|377.93|372.53|377.21|371.81|28
1641693430000|2022-01-09 01:57:10|377.89|372.49|377.91|372.51|377.96|372.56|377.84|372.44|25
1641693440000|2022-01-09 01:57:20|377.9|372.5|377.75|372.35|377.92|372.52|377.72|372.32|27
1641693450000|2022-01-09 01:57:30|377.74|372.34|377.74|372.34|377.75|372.35|377.73|372.33|9
1641693460000|2022-01-09 01:57:40|377.73|372.33|377.74|372.34|377.74|372.34|377.73|372.33|6
1641693470000|2022-01-09 01:57:50|377.73|372.33|377.85|372.45|377.85|372.45|377.73|372.33|17
1641693480000|2022-01-09 01:58:00|377.87|372.47|378.02|372.62|378.02|372.62|377.83|372.43|19
1641693490000|2022-01-09 01:58:10|378.03|372.63|377.96|372.56|378.03|372.63|377.96|372.56|19
1641693500000|2022-01-09 01:58:20|377.97|372.57|377.99|372.59|378|372.6|377.96|372.56|12
1641693510000|2022-01-09 01:58:30|377.98|372.58|377.93|372.53|377.98|372.58|377.92|372.52|10
1641693520000|2022-01-09 01:58:40|377.92|372.52|378.02|372.62|378.02|372.62|377.91|372.51|18
1641693530000|2022-01-09 01:58:50|378.03|372.63|378.03|372.63|378.04|372.64|378.03|372.63|9
1641693540000|2022-01-09 01:59:00|378.02|372.62|377.74|372.34|378.02|372.62|377.74|372.34|25
1641693550000|2022-01-09 01:59:10|377.73|372.33|377.77|372.37|377.78|372.38|377.73|372.33|11
1641693560000|2022-01-09 01:59:20|377.76|372.36|377.74|372.34|377.76|372.36|377.74|372.34|8
1641693570000|2022-01-09 01:59:30|377.73|372.33|377.72|372.32|377.73|372.33|377.71|372.31|6
1641693580000|2022-01-09 01:59:40|377.71|372.31|377.65|372.25|377.72|372.32|377.64|372.24|16
1641693590000|2022-01-09 01:59:50|377.64|372.24|377.53|372.13|377.66|372.26|377.53|372.13|13
1641693600000|2022-01-09 02:00:00|377.49|372.09|377.44|372.04|377.5|372.1|377.41|372.01|12
1641693610000|2022-01-09 02:00:10|377.47|372.07|377.54|372.14|377.57|372.17|377.47|372.07|15
1641693620000|2022-01-09 02:00:20|377.53|372.13|377.48|372.08|377.55|372.15|377.48|372.08|17
1641693630000|2022-01-09 02:00:30|377.47|372.07|377.51|372.11|377.51|372.11|377.47|372.07|6
1641693640000|2022-01-09 02:00:40|377.49|372.09|377.49|372.09|377.5|372.1|377.49|372.09|7
1641693650000|2022-01-09 02:00:50|377.5|372.1|377.59|372.19|377.61|372.21|377.49|372.09|11
1641693660000|2022-01-09 02:01:00|377.6|372.2|377.63|372.23|377.63|372.23|377.57|372.17|11
1641693670000|2022-01-09 02:01:10|377.64|372.24|378|372.6|378|372.6|377.64|372.24|19
1641693680000|2022-01-09 02:01:20|378.01|372.61|377.95|372.55|378.06|372.66|377.95|372.55|16
1641693690000|2022-01-09 02:01:30|377.96|372.56|378.02|372.62|378.03|372.63|377.96|372.56|12
1641693700000|2022-01-09 02:01:40|378.01|372.61|378.01|372.61|378.02|372.62|378|372.6|11
1641693710000|2022-01-09 02:01:50|378.02|372.62|377.92|372.52|378.02|372.62|377.88|372.48|17
1641693720000|2022-01-09 02:02:00|377.93|372.53|377.83|372.43|377.94|372.54|377.83|372.43|15
1641693730000|2022-01-09 02:02:10|377.8|372.4|377.61|372.21|377.82|372.42|377.6|372.2|15
1641693740000|2022-01-09 02:02:20|377.62|372.22|377.64|372.24|377.65|372.25|377.62|372.22|10
1641693750000|2022-01-09 02:02:30|377.65|372.25|377.58|372.18|377.65|372.25|377.58|372.18|8
1641693760000|2022-01-09 02:02:40|377.59|372.19|377.79|372.39|377.79|372.39|377.59|372.19|14
1641693770000|2022-01-09 02:02:50|377.8|372.4|377.79|372.39|377.81|372.41|377.78|372.38|11
1641693780000|2022-01-09 02:03:00|377.78|372.38|377.85|372.45|377.85|372.45|377.78|372.38|10
1641693790000|2022-01-09 02:03:10|377.87|372.47|377.86|372.46|377.87|372.47|377.85|372.45|7
1641693800000|2022-01-09 02:03:20|377.89|372.49|377.92|372.52|377.93|372.53|377.88|372.48|7
1641693810000|2022-01-09 02:03:30|377.91|372.51|377.94|372.54|377.94|372.54|377.91|372.51|6
1641693820000|2022-01-09 02:03:40|377.93|372.53|377.86|372.46|377.94|372.54|377.85|372.45|12
1641693830000|2022-01-09 02:03:50|377.85|372.45|377.73|372.33|377.87|372.47|377.72|372.32|18
1641693840000|2022-01-09 02:04:00|377.72|372.32|377.71|372.31|377.72|372.32|377.71|372.31|2
1641693850000|2022-01-09 02:04:10|377.7|372.3|377.67|372.27|377.72|372.32|377.67|372.27|6
1641693860000|2022-01-09 02:04:20|377.66|372.26|377.63|372.23|377.67|372.27|377.62|372.22|7
1641693870000|2022-01-09 02:04:30|377.62|372.22|377.62|372.22|377.62|372.22|377.62|372.22|1
1641693880000|2022-01-09 02:04:40|377.61|372.21|377.71|372.31|377.71|372.31|377.61|372.21|10
1641693890000|2022-01-09 02:04:50|377.72|372.32|377.83|372.43|377.83|372.43|377.72|372.32|8
1641693900000|2022-01-09 02:05:00|377.84|372.44|378.04|372.64|378.05|372.65|377.84|372.44|20
1641693910000|2022-01-09 02:05:10|378.03|372.63|378.06|372.66|378.07|372.67|377.99|372.59|8
1641693920000|2022-01-09 02:05:20|378.07|372.67|378.05|372.65|378.07|372.67|378.05|372.65|3
1641693930000|2022-01-09 02:05:30|378.03|372.63|377.98|372.58|378.06|372.66|377.98|372.58|8
1641693940000|2022-01-09 02:05:40|377.97|372.57|378.05|372.65|378.05|372.65|377.97|372.57|12
1641693950000|2022-01-09 02:05:50|378.06|372.66|378.11|372.71|378.11|372.71|378.06|372.66|10
1641693960000|2022-01-09 02:06:00|378.12|372.72|378.12|372.72|378.13|372.73|378.12|372.72|3
1641693970000|2022-01-09 02:06:10|378.13|372.73|378.11|372.71|378.13|372.73|378.11|372.71|3
1641693980000|2022-01-09 02:06:20|378.07|372.67|378.08|372.68|378.08|372.68|378.05|372.65|5
1641693990000|2022-01-09 02:06:30|378.07|372.67|378.07|372.67|378.08|372.68|378.07|372.67|7
1641694000000|2022-01-09 02:06:40|378.08|372.68|378.08|372.68|378.08|372.68|378.07|372.67|5
1641694010000|2022-01-09 02:06:50|378.07|372.67|378.08|372.68|378.09|372.69|378.06|372.66|11
1641694020000|2022-01-09 02:07:00|378.09|372.69|378.08|372.68|378.1|372.7|378.07|372.67|8
1641694030000|2022-01-09 02:07:10|378.04|372.64|378.03|372.63|378.04|372.64|378|372.6|12
1641694040000|2022-01-09 02:07:20|378.05|372.65|378.06|372.66|378.1|372.7|378.05|372.65|11
1641694050000|2022-01-09 02:07:30|378.05|372.65|378.04|372.64|378.08|372.68|378.04|372.64|10
1641694060000|2022-01-09 02:07:40|378.03|372.63|378.01|372.61|378.05|372.65|378|372.6|13
1641694070000|2022-01-09 02:07:50|378|372.6|377.86|372.46|378|372.6|377.86|372.46|12
1641694080000|2022-01-09 02:08:00|377.87|372.47|377.91|372.51|377.93|372.53|377.87|372.47|16
1641694090000|2022-01-09 02:08:10|377.93|372.53|377.89|372.49|377.93|372.53|377.88|372.48|12
1641694100000|2022-01-09 02:08:20|377.88|372.48|377.97|372.57|377.97|372.57|377.88|372.48|9
1641694110000|2022-01-09 02:08:30|377.95|372.55|377.92|372.52|377.95|372.55|377.92|372.52|4
1641694120000|2022-01-09 02:08:40|377.91|372.51|377.88|372.48|377.91|372.51|377.86|372.46|15
1641694130000|2022-01-09 02:08:50|377.89|372.49|377.9|372.5|377.9|372.5|377.88|372.48|6
1641694140000|2022-01-09 02:09:00|377.95|372.55|378.03|372.63|378.04|372.64|377.95|372.55|10
1641694150000|2022-01-09 02:09:10|378.04|372.64|378.07|372.67|378.08|372.68|378.04|372.64|7
1641694160000|2022-01-09 02:09:20|378.06|372.66|378.06|372.66|378.07|372.67|378.05|372.65|4
1641694170000|2022-01-09 02:09:30|378.05|372.65|377.96|372.56|378.05|372.65|377.93|372.53|19
1641694180000|2022-01-09 02:09:40|377.95|372.55|377.93|372.53|377.96|372.56|377.92|372.52|8
1641694190000|2022-01-09 02:09:50|377.92|372.52|377.93|372.53|377.99|372.59|377.9|372.5|16
1641694200000|2022-01-09 02:10:00|377.92|372.52|377.86|372.46|377.94|372.54|377.86|372.46|16
1641694210000|2022-01-09 02:10:10|377.85|372.45|377.78|372.38|377.85|372.45|377.69|372.29|24
1641694220000|2022-01-09 02:10:20|377.8|372.4|377.76|372.36|377.81|372.41|377.76|372.36|13
1641694230000|2022-01-09 02:10:30|377.75|372.35|377.75|372.35|377.76|372.36|377.73|372.33|10
1641694240000|2022-01-09 02:10:40|377.78|372.38|377.74|372.34|377.8|372.4|377.71|372.31|16
1641694250000|2022-01-09 02:10:50|377.75|372.35|377.72|372.32|377.75|372.35|377.69|372.29|13
1641694260000|2022-01-09 02:11:00|377.76|372.36|378.35|372.95|378.4|373|377.76|372.36|27
1641694270000|2022-01-09 02:11:10|378.36|372.96|378.35|372.95|378.36|372.96|378.31|372.91|10
1641694280000|2022-01-09 02:11:20|378.36|372.96|378.43|373.03|378.43|373.03|378.35|372.95|13
1641694290000|2022-01-09 02:11:30|378.44|373.04|378.44|373.04|378.45|373.05|378.36|372.96|14
1641694300000|2022-01-09 02:11:40|378.45|373.05|378.46|373.06|378.48|373.08|378.45|373.05|13
1641694310000|2022-01-09 02:11:50|378.45|373.05|378.35|372.95|378.46|373.06|378.35|372.95|18
1641694320000|2022-01-09 02:12:00|378.34|372.94|378.39|372.99|378.41|373.01|378.34|372.94|14
1641694330000|2022-01-09 02:12:10|378.36|372.96|378.41|373.01|378.41|373.01|378.3|372.9|16
1641694340000|2022-01-09 02:12:20|378.42|373.02|378.38|372.98|378.43|373.03|378.35|372.95|17
1641694350000|2022-01-09 02:12:30|378.37|372.97|378.35|372.95|378.43|373.03|378.34|372.94|16
1641694360000|2022-01-09 02:12:40|378.37|372.97|378.26|372.86|378.39|372.99|378.26|372.86|14
1641694370000|2022-01-09 02:12:50|378.25|372.85|378.19|372.79|378.25|372.85|378.16|372.76|9
1641694380000|2022-01-09 02:13:00|378.21|372.81|378.3|372.9|378.31|372.91|378.2|372.8|10
1641694390000|2022-01-09 02:13:10|378.29|372.89|378.38|372.98|378.41|373.01|378.29|372.89|19
1641694400000|2022-01-09 02:13:20|378.39|372.99|378.35|372.95|378.39|372.99|378.33|372.93|14
1641694410000|2022-01-09 02:13:30|378.33|372.93|378.25|372.85|378.34|372.94|378.23|372.83|13
1641694420000|2022-01-09 02:13:40|378.24|372.84|378.18|372.78|378.26|372.86|378.18|372.78|13
1641694430000|2022-01-09 02:13:50|378.17|372.77|378.19|372.79|378.2|372.8|378.17|372.77|9
1641694440000|2022-01-09 02:14:00|378.2|372.8|378.05|372.65|378.2|372.8|378.02|372.62|16
1641694450000|2022-01-09 02:14:10|378.04|372.64|378.04|372.64|378.04|372.64|378.02|372.62|7
1641694460000|2022-01-09 02:14:20|378.03|372.63|378.12|372.72|378.13|372.73|378.02|372.62|15
1641694470000|2022-01-09 02:14:30|378.13|372.73|378.31|372.91|378.31|372.91|378.13|372.73|17
1641694480000|2022-01-09 02:14:40|378.32|372.92|378.31|372.91|378.33|372.93|378.31|372.91|3
1641694490000|2022-01-09 02:14:50|378.32|372.92|378.3|372.9|378.32|372.92|378.3|372.9|5
1641694500000|2022-01-09 02:15:00|378.29|372.89|378.42|373.02|378.42|373.02|378.29|372.89|13
1641694510000|2022-01-09 02:15:10|378.41|373.01|378.31|372.91|378.43|373.03|378.28|372.88|13
1641694520000|2022-01-09 02:15:20|378.3|372.9|378.29|372.89|378.3|372.9|378.28|372.88|11
1641694530000|2022-01-09 02:15:30|378.28|372.88|378.03|372.63|378.29|372.89|378.01|372.61|13
1641694540000|2022-01-09 02:15:40|378.02|372.62|378.02|372.62|378.06|372.66|378.01|372.61|15
1641694550000|2022-01-09 02:15:50|378.01|372.61|378.01|372.61|378.02|372.62|378|372.6|9
1641694560000|2022-01-09 02:16:00|378|372.6|377.99|372.59|378.04|372.64|377.99|372.59|15
1641694570000|2022-01-09 02:16:10|378|372.6|378.39|372.99|378.39|372.99|377.99|372.59|30
1641694580000|2022-01-09 02:16:20|378.4|373|378.46|373.06|378.46|373.06|378.39|372.99|18
1641694590000|2022-01-09 02:16:30|378.44|373.04|378.46|373.06|378.46|373.06|378.44|373.04|7
1641694600000|2022-01-09 02:16:40|378.48|373.08|378.54|373.14|378.55|373.15|378.48|373.08|9
1641694610000|2022-01-09 02:16:50|378.53|373.13|378.52|373.12|378.58|373.18|378.52|373.12|12
1641694620000|2022-01-09 02:17:00|378.53|373.13|378.52|373.12|378.54|373.14|378.43|373.03|19
1641694630000|2022-01-09 02:17:10|378.51|373.11|378.56|373.16|378.58|373.18|378.51|373.11|11
1641694640000|2022-01-09 02:17:20|378.54|373.14|378.32|372.92|378.55|373.15|378.28|372.88|22
1641694650000|2022-01-09 02:17:30|378.33|372.93|378.36|372.96|378.37|372.97|378.33|372.93|10
1641694660000|2022-01-09 02:17:40|378.35|372.95|378.36|372.96|378.37|372.97|378.34|372.94|12
1641694670000|2022-01-09 02:17:50|378.35|372.95|378.34|372.94|378.35|372.95|378.34|372.94|2
1641694680000|2022-01-09 02:18:00|378.33|372.93|378.36|372.96|378.39|372.99|378.33|372.93|8
1641694690000|2022-01-09 02:18:10|378.37|372.97|378.43|373.03|378.43|373.03|378.37|372.97|7
1641694700000|2022-01-09 02:18:20|378.42|373.02|378.36|372.96|378.42|373.02|378.36|372.96|8
1641694710000|2022-01-09 02:18:30|378.37|372.97|378.44|373.04|378.44|373.04|378.37|372.97|11
1641694720000|2022-01-09 02:18:40|378.45|373.05|378.51|373.11|378.53|373.13|378.45|373.05|16
1641694730000|2022-01-09 02:18:50|378.52|373.12|378.57|373.17|378.57|373.17|378.52|373.12|12
1641694740000|2022-01-09 02:19:00|378.56|373.16|378.53|373.13|378.56|373.16|378.52|373.12|11
1641694750000|2022-01-09 02:19:10|378.52|373.12|378.53|373.13|378.54|373.14|378.52|373.12|8
1641694760000|2022-01-09 02:19:20|378.54|373.14|378.84|373.44|378.84|373.44|378.54|373.14|19
1641694770000|2022-01-09 02:19:30|378.83|373.43|378.77|373.37|378.84|373.44|378.77|373.37|11
1641694780000|2022-01-09 02:19:40|378.78|373.38|378.85|373.45|378.85|373.45|378.77|373.37|14
1641694790000|2022-01-09 02:19:50|378.86|373.46|379.15|373.75|379.15|373.75|378.86|373.46|19
1641694800000|2022-01-09 02:20:00|379.14|373.74|379.4|374|379.47|374.07|379.14|373.74|21
1641694810000|2022-01-09 02:20:10|379.39|373.99|379.29|373.89|379.39|373.99|379.26|373.86|20
1641694820000|2022-01-09 02:20:20|379.27|373.87|379.44|374.04|379.44|374.04|379.26|373.86|19
1641694830000|2022-01-09 02:20:30|379.43|374.03|379.42|374.02|379.44|374.04|379.35|373.95|16
1641694840000|2022-01-09 02:20:40|379.44|374.04|379.51|374.11|379.51|374.11|379.43|374.03|21
1641694850000|2022-01-09 02:20:50|379.47|374.07|379.37|373.97|379.47|374.07|379.36|373.96|20
1641694860000|2022-01-09 02:21:00|379.35|373.95|379.52|374.12|379.52|374.12|379.34|373.94|14
1641694870000|2022-01-09 02:21:10|379.53|374.13|379.53|374.13|379.54|374.14|379.53|374.13|3
1641694880000|2022-01-09 02:21:20|379.54|374.14|379.5|374.1|379.57|374.17|379.48|374.08|13
1641694890000|2022-01-09 02:21:30|379.49|374.09|379.5|374.1|379.52|374.12|379.48|374.08|21
1641694900000|2022-01-09 02:21:40|379.48|374.08|379.41|374.01|379.5|374.1|379.41|374.01|15
1641694910000|2022-01-09 02:21:50|379.42|374.02|379.28|373.88|379.42|374.02|379.28|373.88|15
1641694920000|2022-01-09 02:22:00|379.27|373.87|379.32|373.92|379.33|373.93|379.27|373.87|9
1641694930000|2022-01-09 02:22:10|379.31|373.91|379.22|373.82|379.31|373.91|379.21|373.81|17
1641694940000|2022-01-09 02:22:20|379.23|373.83|379.15|373.75|379.23|373.83|379.15|373.75|13
1641694950000|2022-01-09 02:22:30|379.17|373.77|379.17|373.77|379.21|373.81|379.16|373.76|15
1641694960000|2022-01-09 02:22:40|379.18|373.78|379.19|373.79|379.19|373.79|379.17|373.77|10
1641694970000|2022-01-09 02:22:50|379.18|373.78|379.16|373.76|379.23|373.83|379.15|373.75|16
1641694980000|2022-01-09 02:23:00|379.17|373.77|379.14|373.74|379.18|373.78|379.11|373.71|12
1641694990000|2022-01-09 02:23:10|379.12|373.72|379.14|373.74|379.15|373.75|379.12|373.72|12
1641695000000|2022-01-09 02:23:20|379.15|373.75|379.27|373.87|379.28|373.88|379.15|373.75|15
1641695010000|2022-01-09 02:23:30|379.28|373.88|379.27|373.87|379.28|373.88|379.27|373.87|8
1641695020000|2022-01-09 02:23:40|379.29|373.89|379.38|373.98|379.38|373.98|379.28|373.88|15
1641695030000|2022-01-09 02:23:50|379.39|373.99|379.37|373.97|379.39|373.99|379.37|373.97|4
1641695040000|2022-01-09 02:24:00|379.36|373.96|379.4|374|379.4|374|379.35|373.95|9
1641695050000|2022-01-09 02:24:10|379.39|373.99|379.48|374.08|379.48|374.08|379.39|373.99|11
1641695060000|2022-01-09 02:24:20|379.45|374.05|379.43|374.03|379.46|374.06|379.42|374.02|11
1641695070000|2022-01-09 02:24:30|379.42|374.02|379.35|373.95|379.44|374.04|379.34|373.94|7
1641695080000|2022-01-09 02:24:40|379.36|373.96|379.34|373.94|379.37|373.97|379.34|373.94|11
1641695090000|2022-01-09 02:24:50|379.35|373.95|379.3|373.9|379.36|373.96|379.3|373.9|15
1641695100000|2022-01-09 02:25:00|379.29|373.89|379.18|373.78|379.3|373.9|379.18|373.78|14
1641695110000|2022-01-09 02:25:10|379.2|373.8|379.19|373.79|379.2|373.8|379.18|373.78|12
1641695120000|2022-01-09 02:25:20|379.18|373.78|379.18|373.78|379.2|373.8|379.17|373.77|13
1641695130000|2022-01-09 02:25:30|379.19|373.79|379.21|373.81|379.25|373.85|379.09|373.69|21
1641695140000|2022-01-09 02:25:40|379.25|373.85|379.28|373.88|379.29|373.89|379.25|373.85|7
1641695150000|2022-01-09 02:25:50|379.26|373.86|379.29|373.89|379.29|373.89|379.25|373.85|9
1641695160000|2022-01-09 02:26:00|379.3|373.9|379.31|373.91|379.31|373.91|379.29|373.89|4
1641695170000|2022-01-09 02:26:10|379.33|373.93|379.35|373.95|379.35|373.95|379.29|373.89|11
1641695180000|2022-01-09 02:26:20|379.31|373.91|379.38|373.98|379.4|374|379.31|373.91|11
1641695190000|2022-01-09 02:26:30|379.39|373.99|379.47|374.07|379.47|374.07|379.39|373.99|15
1641695200000|2022-01-09 02:26:40|379.48|374.08|379.49|374.09|379.49|374.09|379.48|374.08|2
1641695210000|2022-01-09 02:26:50|379.51|374.11|379.57|374.17|379.57|374.17|379.45|374.05|10
1641695220000|2022-01-09 02:27:00|379.58|374.18|379.64|374.24|379.64|374.24|379.57|374.17|10
1641695230000|2022-01-09 02:27:10|379.63|374.23|379.65|374.25|379.66|374.26|379.61|374.21|9
1641695240000|2022-01-09 02:27:20|379.66|374.26|379.63|374.23|379.66|374.26|379.62|374.22|10
1641695250000|2022-01-09 02:27:30|379.62|374.22|379.61|374.21|379.66|374.26|379.61|374.21|12
1641695260000|2022-01-09 02:27:40|379.6|374.2|379.58|374.18|379.61|374.21|379.58|374.18|12
1641695270000|2022-01-09 02:27:50|379.59|374.19|379.58|374.18|379.59|374.19|379.58|374.18|8
1641695280000|2022-01-09 02:28:00|379.6|374.2|379.55|374.15|379.6|374.2|379.54|374.14|10
1641695290000|2022-01-09 02:28:10|379.56|374.16|379.55|374.15|379.56|374.16|379.55|374.15|2
1641695300000|2022-01-09 02:28:20|379.56|374.16|379.59|374.19|379.6|374.2|379.54|374.14|10
1641695310000|2022-01-09 02:28:30|379.6|374.2|379.62|374.22|379.63|374.23|379.6|374.2|11
1641695320000|2022-01-09 02:28:40|379.61|374.21|379.61|374.21|379.63|374.23|379.6|374.2|15
1641695330000|2022-01-09 02:28:50|379.6|374.2|379.51|374.11|379.6|374.2|379.51|374.11|7
1641695340000|2022-01-09 02:29:00|379.47|374.07|379.42|374.02|379.49|374.09|379.42|374.02|14
1641695350000|2022-01-09 02:29:10|379.41|374.01|379.4|374|379.42|374.02|379.34|373.94|16
1641695360000|2022-01-09 02:29:20|379.41|374.01|379.58|374.18|379.61|374.21|379.41|374.01|17
1641695370000|2022-01-09 02:29:30|379.57|374.17|379.57|374.17|379.57|374.17|379.57|374.17|1
1641695380000|2022-01-09 02:29:40|379.58|374.18|379.58|374.18|379.58|374.18|379.57|374.17|3
1641695390000|2022-01-09 02:29:50|379.57|374.17|379.58|374.18|379.59|374.19|379.57|374.17|10
1641695400000|2022-01-09 02:30:00|379.59|374.19|379.81|374.41|379.84|374.44|379.57|374.17|21
1641695410000|2022-01-09 02:30:10|379.79|374.39|379.72|374.32|379.84|374.44|379.71|374.31|19
1641695420000|2022-01-09 02:30:20|379.71|374.31|379.58|374.18|379.72|374.32|379.58|374.18|17
1641695430000|2022-01-09 02:30:30|379.57|374.17|379.59|374.19|379.6|374.2|379.57|374.17|7
1641695440000|2022-01-09 02:30:40|379.6|374.2|379.58|374.18|379.6|374.2|379.58|374.18|4
1641695450000|2022-01-09 02:30:50|379.56|374.16|379.54|374.14|379.58|374.18|379.54|374.14|16
1641695460000|2022-01-09 02:31:00|379.55|374.15|379.5|374.1|379.59|374.19|379.49|374.09|12
1641695470000|2022-01-09 02:31:10|379.51|374.11|379.5|374.1|379.53|374.13|379.5|374.1|18
1641695480000|2022-01-09 02:31:20|379.51|374.11|379.5|374.1|379.51|374.11|379.47|374.07|12
1641695490000|2022-01-09 02:31:30|379.49|374.09|379.53|374.13|379.53|374.13|379.49|374.09|9
1641695500000|2022-01-09 02:31:40|379.52|374.12|379.61|374.21|379.66|374.26|379.5|374.1|13
1641695510000|2022-01-09 02:31:50|379.58|374.18|379.59|374.19|379.59|374.19|379.53|374.13|15
1641695520000|2022-01-09 02:32:00|379.6|374.2|379.57|374.17|379.6|374.2|379.56|374.16|14
1641695530000|2022-01-09 02:32:10|379.56|374.16|379.53|374.13|379.57|374.17|379.53|374.13|8
1641695540000|2022-01-09 02:32:20|379.54|374.14|379.69|374.29|379.7|374.3|379.53|374.13|16
1641695550000|2022-01-09 02:32:30|379.67|374.27|379.79|374.39|379.79|374.39|379.64|374.24|16
1641695560000|2022-01-09 02:32:40|379.8|374.4|379.75|374.35|379.81|374.41|379.75|374.35|12
1641695570000|2022-01-09 02:32:50|379.74|374.34|379.85|374.45|379.85|374.45|379.73|374.33|14
1641695580000|2022-01-09 02:33:00|379.86|374.46|380.05|374.65|380.05|374.65|379.85|374.45|17
1641695590000|2022-01-09 02:33:10|380.04|374.64|380.12|374.72|380.12|374.72|380.04|374.64|10
1641695600000|2022-01-09 02:33:20|380.11|374.71|380.1|374.7|380.12|374.72|380.07|374.67|17
1641695610000|2022-01-09 02:33:30|380.11|374.71|380.12|374.72|380.12|374.72|380.06|374.66|9
1641695620000|2022-01-09 02:33:40|380.13|374.73|380.13|374.73|380.13|374.73|380.13|374.73|1
1641695630000|2022-01-09 02:33:50|380.14|374.74|380.29|374.89|380.29|374.89|380.13|374.73|7
1641695640000|2022-01-09 02:34:00|380.31|374.91|380.32|374.92|380.37|374.97|380.31|374.91|15
1641695650000|2022-01-09 02:34:10|380.31|374.91|380.25|374.85|380.32|374.92|380.25|374.85|11
1641695660000|2022-01-09 02:34:20|380.26|374.86|380.08|374.68|380.26|374.86|380.05|374.65|20
1641695670000|2022-01-09 02:34:30|380.09|374.69|379.92|374.52|380.09|374.69|379.91|374.51|18
1641695680000|2022-01-09 02:34:40|379.93|374.53|379.92|374.52|379.93|374.53|379.9|374.5|13
1641695690000|2022-01-09 02:34:50|379.93|374.53|379.93|374.53|379.93|374.53|379.88|374.48|17
1641695700000|2022-01-09 02:35:00|379.94|374.54|380.12|374.72|380.12|374.72|379.94|374.54|20
1641695710000|2022-01-09 02:35:10|380.14|374.74|380.14|374.74|380.15|374.75|380.11|374.71|10
1641695720000|2022-01-09 02:35:20|380.15|374.75|380.34|374.94|380.35|374.95|380.15|374.75|18
1641695730000|2022-01-09 02:35:30|380.33|374.93|380.3|374.9|380.35|374.95|380.26|374.86|20
1641695740000|2022-01-09 02:35:40|380.31|374.91|380.32|374.92|380.32|374.92|380.3|374.9|4
1641695750000|2022-01-09 02:35:50|380.34|374.94|380.42|375.02|380.45|375.05|380.33|374.93|17
1641695760000|2022-01-09 02:36:00|380.41|375.01|380.45|375.05|380.45|375.05|380.39|374.99|15
1641695770000|2022-01-09 02:36:10|380.46|375.06|380.45|375.05|380.46|375.06|380.42|375.02|11
1641695780000|2022-01-09 02:36:20|380.44|375.04|380.42|375.02|380.44|375.04|380.42|375.02|10
1641695790000|2022-01-09 02:36:30|380.43|375.03|380.42|375.02|380.44|375.04|380.41|375.01|10
1641695800000|2022-01-09 02:36:40|380.43|375.03|380.42|375.02|380.44|375.04|380.41|375.01|8
1641695810000|2022-01-09 02:36:50|380.43|375.03|380.38|374.98|380.43|375.03|380.37|374.97|10
1641695820000|2022-01-09 02:37:00|380.39|374.99|380.38|374.98|380.4|375|380.37|374.97|14
1641695830000|2022-01-09 02:37:10|380.37|374.97|380.39|374.99|380.39|374.99|380.37|374.97|9
1641695840000|2022-01-09 02:37:20|380.38|374.98|380.43|375.03|380.43|375.03|380.37|374.97|11
1641695850000|2022-01-09 02:37:30|380.44|375.04|380.44|375.04|380.45|375.05|380.43|375.03|10
1641695860000|2022-01-09 02:37:40|380.45|375.05|380.66|375.26|380.66|375.26|380.43|375.03|14
1641695870000|2022-01-09 02:37:50|380.67|375.27|380.71|375.31|380.71|375.31|380.58|375.18|18
1641695880000|2022-01-09 02:38:00|380.7|375.3|380.91|375.51|380.91|375.51|380.7|375.3|19
1641695890000|2022-01-09 02:38:10|380.92|375.52|381.02|375.62|381.03|375.63|380.91|375.51|17
1641695900000|2022-01-09 02:38:20|381|375.6|380.98|375.58|381|375.6|380.89|375.49|16
1641695910000|2022-01-09 02:38:30|380.97|375.57|380.87|375.47|380.98|375.58|380.85|375.45|17
1641695920000|2022-01-09 02:38:40|380.86|375.46|380.78|375.38|380.86|375.46|380.77|375.37|13
1641695930000|2022-01-09 02:38:50|380.79|375.39|380.79|375.39|380.8|375.4|380.77|375.37|9
1641695940000|2022-01-09 02:39:00|380.8|375.4|380.8|375.4|380.8|375.4|380.78|375.38|7
1641695950000|2022-01-09 02:39:10|380.79|375.39|380.95|375.55|380.96|375.56|380.79|375.39|9
1641695960000|2022-01-09 02:39:20|380.92|375.52|380.82|375.42|380.93|375.53|380.82|375.42|17
1641695970000|2022-01-09 02:39:30|380.81|375.41|380.8|375.4|380.81|375.41|380.74|375.34|15
1641695980000|2022-01-09 02:39:40|380.79|375.39|380.79|375.39|380.8|375.4|380.78|375.38|11
1641695990000|2022-01-09 02:39:50|380.78|375.38|380.81|375.41|380.81|375.41|380.78|375.38|4
1641696000000|2022-01-09 02:40:00|380.82|375.42|380.84|375.44|380.84|375.44|380.8|375.4|14
1641696010000|2022-01-09 02:40:10|380.83|375.43|380.93|375.53|380.96|375.56|380.81|375.41|18
1641696020000|2022-01-09 02:40:20|380.94|375.54|380.99|375.59|381|375.6|380.92|375.52|16
1641696030000|2022-01-09 02:40:30|381.03|375.63|381.38|375.98|381.38|375.98|381.03|375.63|20
1641696040000|2022-01-09 02:40:40|381.49|376.09|381.49|376.09|381.52|376.12|381.28|375.88|27
1641696050000|2022-01-09 02:40:50|381.52|376.12|381.57|376.17|381.59|376.19|381.5|376.1|13
1641696060000|2022-01-09 02:41:00|381.59|376.19|381.72|376.32|381.74|376.34|381.59|376.19|19
1641696070000|2022-01-09 02:41:10|381.7|376.3|381.67|376.27|381.7|376.3|381.64|376.24|20
1641696080000|2022-01-09 02:41:20|381.68|376.28|381.98|376.58|382.02|376.62|381.55|376.15|18
1641696090000|2022-01-09 02:41:30|381.96|376.56|381.94|376.54|382.02|376.62|381.94|376.54|22
1641696100000|2022-01-09 02:41:40|381.93|376.53|381.94|376.54|381.98|376.58|381.92|376.52|15
1641696110000|2022-01-09 02:41:50|382.06|376.66|381.78|376.38|382.06|376.66|381.78|376.38|16
1641696120000|2022-01-09 02:42:00|381.79|376.39|381.63|376.23|381.79|376.39|381.63|376.23|15
1641696130000|2022-01-09 02:42:10|381.64|376.24|381.64|376.24|381.64|376.24|381.63|376.23|7
1641696140000|2022-01-09 02:42:20|381.63|376.23|381.65|376.25|381.65|376.25|381.63|376.23|4
1641696150000|2022-01-09 02:42:30|381.63|376.23|381.64|376.24|381.66|376.26|381.63|376.23|13
1641696160000|2022-01-09 02:42:40|381.67|376.27|381.93|376.53|381.95|376.55|381.67|376.27|27
1641696170000|2022-01-09 02:42:50|381.94|376.54|381.99|376.59|382.18|376.78|381.93|376.53|30
1641696180000|2022-01-09 02:43:00|381.98|376.58|381.76|376.36|381.98|376.58|381.68|376.28|22
1641696190000|2022-01-09 02:43:10|381.74|376.34|381.68|376.28|381.76|376.36|381.68|376.28|13
1641696200000|2022-01-09 02:43:20|381.67|376.27|381.78|376.38|381.78|376.38|381.67|376.27|16
1641696210000|2022-01-09 02:43:30|381.8|376.4|381.61|376.21|381.81|376.41|381.61|376.21|23
1641696220000|2022-01-09 02:43:40|381.6|376.2|382.06|376.66|382.06|376.66|381.6|376.2|9
1641696230000|2022-01-09 02:43:50|382.05|376.65|382.31|376.91|382.31|376.91|382.02|376.62|24
1641696240000|2022-01-09 02:44:00|382.33|376.93|382.45|377.05|382.45|377.05|382.29|376.89|21
1641696250000|2022-01-09 02:44:10|382.46|377.06|382.5|377.1|382.57|377.17|382.46|377.06|22
1641696260000|2022-01-09 02:44:20|382.48|377.08|382.63|377.23|382.66|377.26|382.47|377.07|29
1641696270000|2022-01-09 02:44:30|382.61|377.21|382.58|377.18|382.67|377.27|382.56|377.16|16
1641696280000|2022-01-09 02:44:40|382.56|377.16|382.64|377.24|382.75|377.35|382.51|377.11|22
1641696290000|2022-01-09 02:44:50|382.63|377.23|382.57|377.17|382.64|377.24|382.55|377.15|19
1641696300000|2022-01-09 02:45:00|382.56|377.16|382.58|377.18|382.63|377.23|382.56|377.16|23
1641696310000|2022-01-09 02:45:10|382.57|377.17|382.62|377.22|382.62|377.22|382.57|377.17|9
1641696320000|2022-01-09 02:45:20|382.63|377.23|382.69|377.29|382.74|377.34|382.62|377.22|17
1641696330000|2022-01-09 02:45:30|382.71|377.31|382.69|377.29|382.73|377.33|382.67|377.27|19
1641696340000|2022-01-09 02:45:40|382.7|377.3|383|377.6|383|377.6|382.7|377.3|13
1641696350000|2022-01-09 02:45:50|382.99|377.59|383.13|377.73|383.13|377.73|382.98|377.58|17
1641696360000|2022-01-09 02:46:00|383.11|377.71|382.9|377.5|383.15|377.75|382.9|377.5|25
1641696370000|2022-01-09 02:46:10|382.86|377.46|382.64|377.24|382.87|377.47|382.63|377.23|20
1641696380000|2022-01-09 02:46:20|382.62|377.22|382.54|377.14|382.67|377.27|382.54|377.14|21
1641696390000|2022-01-09 02:46:30|382.53|377.13|382.36|376.96|382.57|377.17|382.36|376.96|20
1641696400000|2022-01-09 02:46:40|382.38|376.98|382.52|377.12|382.52|377.12|382.37|376.97|12
1641696410000|2022-01-09 02:46:50|382.53|377.13|382.72|377.32|382.76|377.36|382.52|377.12|19
1641696420000|2022-01-09 02:47:00|382.73|377.33|382.65|377.25|382.76|377.36|382.65|377.25|16
1641696430000|2022-01-09 02:47:10|382.64|377.24|382.64|377.24|382.66|377.26|382.61|377.21|16
1641696440000|2022-01-09 02:47:20|382.68|377.28|382.82|377.42|382.82|377.42|382.68|377.28|15
1641696450000|2022-01-09 02:47:30|382.83|377.43|382.85|377.45|382.86|377.46|382.81|377.41|8
1641696460000|2022-01-09 02:47:40|382.84|377.44|382.86|377.46|382.86|377.46|382.84|377.44|7
1641696470000|2022-01-09 02:47:50|382.87|377.47|382.92|377.52|382.92|377.52|382.87|377.47|4
1641696480000|2022-01-09 02:48:00|382.91|377.51|382.93|377.53|382.93|377.53|382.89|377.49|10
1641696490000|2022-01-09 02:48:10|382.94|377.54|382.99|377.59|382.99|377.59|382.93|377.53|14
1641696500000|2022-01-09 02:48:20|383|377.6|383|377.6|383.01|377.61|382.99|377.59|4
1641696510000|2022-01-09 02:48:30|382.99|377.59|382.89|377.49|382.99|377.59|382.89|377.49|16
1641696520000|2022-01-09 02:48:40|382.88|377.48|382.64|377.24|382.88|377.48|382.64|377.24|22
1641696530000|2022-01-09 02:48:50|382.63|377.23|382.84|377.44|382.9|377.5|382.55|377.15|33
1641696540000|2022-01-09 02:49:00|382.83|377.43|382.87|377.47|382.88|377.48|382.83|377.43|13
1641696550000|2022-01-09 02:49:10|382.88|377.48|382.94|377.54|382.95|377.55|382.86|377.46|13
1641696560000|2022-01-09 02:49:20|382.95|377.55|382.95|377.55|382.95|377.55|382.93|377.53|9
1641696570000|2022-01-09 02:49:30|383|377.6|382.97|377.57|383.08|377.68|382.94|377.54|25
1641696580000|2022-01-09 02:49:40|382.94|377.54|382.84|377.44|383|377.6|382.84|377.44|22
1641696590000|2022-01-09 02:49:50|382.83|377.43|382.71|377.31|382.85|377.45|382.69|377.29|20
1641696600000|2022-01-09 02:50:00|382.7|377.3|382.47|377.07|382.7|377.3|382.46|377.06|17
1641696610000|2022-01-09 02:50:10|382.46|377.06|382.29|376.89|382.46|377.06|382.28|376.88|14
1641696620000|2022-01-09 02:50:20|382.16|376.76|382.38|376.98|382.38|376.98|382.16|376.76|20
1641696630000|2022-01-09 02:50:30|382.39|376.99|382.57|377.17|382.57|377.17|382.39|376.99|23
1641696640000|2022-01-09 02:50:40|382.59|377.19|382.62|377.22|382.64|377.24|382.58|377.18|11
1641696650000|2022-01-09 02:50:50|382.63|377.23|382.64|377.24|382.64|377.24|382.62|377.22|4
1641696660000|2022-01-09 02:51:00|382.62|377.22|382.58|377.18|382.63|377.23|382.58|377.18|9
1641696670000|2022-01-09 02:51:10|382.59|377.19|382.58|377.18|382.59|377.19|382.57|377.17|4
1641696680000|2022-01-09 02:51:20|382.57|377.17|382.44|377.04|382.58|377.18|382.43|377.03|15
1641696690000|2022-01-09 02:51:30|382.43|377.03|382.38|376.98|382.44|377.04|382.38|376.98|6
1641696700000|2022-01-09 02:51:40|382.35|376.95|381.71|376.31|382.35|376.95|381.71|376.31|24
1641696710000|2022-01-09 02:51:50|381.73|376.33|381.71|376.31|381.78|376.38|381.65|376.25|22
1641696720000|2022-01-09 02:52:00|381.69|376.29|381.71|376.31|381.75|376.35|381.63|376.23|16
1641696730000|2022-01-09 02:52:10|381.67|376.27|381.5|376.1|381.68|376.28|381.5|376.1|19
1641696740000|2022-01-09 02:52:20|381.49|376.09|381.68|376.28|381.68|376.28|381.49|376.09|16
1641696750000|2022-01-09 02:52:30|381.69|376.29|381.76|376.36|381.77|376.37|381.69|376.29|15
1641696760000|2022-01-09 02:52:40|381.77|376.37|381.77|376.37|381.79|376.39|381.74|376.34|16
1641696770000|2022-01-09 02:52:50|381.75|376.35|381.7|376.3|381.75|376.35|381.69|376.29|18
1641696780000|2022-01-09 02:53:00|381.67|376.27|381.52|376.12|381.67|376.27|381.5|376.1|21
1641696790000|2022-01-09 02:53:10|381.53|376.13|381.35|375.95|381.53|376.13|381.35|375.95|24
1641696800000|2022-01-09 02:53:20|381.34|375.94|381.37|375.97|381.39|375.99|381.22|375.82|28
1641696810000|2022-01-09 02:53:30|381.4|376|381.47|376.07|381.5|376.1|381.4|376|20
1641696820000|2022-01-09 02:53:40|381.48|376.08|381.48|376.08|381.49|376.09|381.48|376.08|7
1641696830000|2022-01-09 02:53:50|381.49|376.09|381.48|376.08|381.49|376.09|381.46|376.06|7
1641696840000|2022-01-09 02:54:00|381.49|376.09|381.66|376.26|381.66|376.26|381.49|376.09|14
1641696850000|2022-01-09 02:54:10|381.65|376.25|381.63|376.23|381.65|376.25|381.63|376.23|11
1641696860000|2022-01-09 02:54:20|381.62|376.22|381.63|376.23|381.63|376.23|381.62|376.22|4
1641696870000|2022-01-09 02:54:30|381.6|376.2|381.59|376.19|381.6|376.2|381.53|376.13|19
1641696880000|2022-01-09 02:54:40|381.6|376.2|381.6|376.2|381.6|376.2|381.59|376.19|3
1641696890000|2022-01-09 02:54:50|381.61|376.21|381.62|376.22|381.62|376.22|381.61|376.21|4
1641696900000|2022-01-09 02:55:00|381.63|376.23|381.6|376.2|381.63|376.23|381.59|376.19|14
1641696910000|2022-01-09 02:55:10|381.61|376.21|381.61|376.21|381.61|376.21|381.57|376.17|11
1641696920000|2022-01-09 02:55:20|381.6|376.2|381.54|376.14|381.6|376.2|381.5|376.1|17
1641696930000|2022-01-09 02:55:30|381.55|376.15|381.49|376.09|381.56|376.16|381.49|376.09|10
1641696940000|2022-01-09 02:55:40|381.48|376.08|381.44|376.04|381.48|376.08|381.41|376.01|14
1641696950000|2022-01-09 02:55:50|381.45|376.05|381.45|376.05|381.47|376.07|381.37|375.97|20
1641696960000|2022-01-09 02:56:00|381.46|376.06|381.6|376.2|381.6|376.2|381.46|376.06|11
1641696970000|2022-01-09 02:56:10|381.61|376.21|381.58|376.18|381.61|376.21|381.58|376.18|4
1641696980000|2022-01-09 02:56:20|381.59|376.19|381.98|376.58|382|376.6|381.59|376.19|16
1641696990000|2022-01-09 02:56:30|381.97|376.57|381.97|376.57|381.97|376.57|381.9|376.5|11
1641697000000|2022-01-09 02:56:40|381.96|376.56|381.97|376.57|381.98|376.58|381.96|376.56|6
1641697010000|2022-01-09 02:56:50|381.98|376.58|381.98|376.58|381.99|376.59|381.97|376.57|7
1641697020000|2022-01-09 02:57:00|381.99|376.59|381.98|376.58|381.99|376.59|381.98|376.58|2
1641697030000|2022-01-09 02:57:10|381.96|376.56|381.94|376.54|381.96|376.56|381.94|376.54|6
1641697040000|2022-01-09 02:57:20|381.95|376.55|381.95|376.55|381.95|376.55|381.94|376.54|5
1641697050000|2022-01-09 02:57:30|381.96|376.56|382|376.6|382|376.6|381.96|376.56|7
1641697060000|2022-01-09 02:57:40|382.01|376.61|382.07|376.67|382.12|376.72|382.01|376.61|19
1641697070000|2022-01-09 02:57:50|382.08|376.68|382.09|376.69|382.09|376.69|382.07|376.67|10
1641697080000|2022-01-09 02:58:00|382.08|376.68|382.05|376.65|382.1|376.7|382.05|376.65|19
1641697090000|2022-01-09 02:58:10|382.04|376.64|381.77|376.37|382.04|376.64|381.74|376.34|21
1641697100000|2022-01-09 02:58:20|381.78|376.38|381.8|376.4|381.83|376.43|381.78|376.38|10
1641697110000|2022-01-09 02:58:30|381.81|376.41|382|376.6|382|376.6|381.8|376.4|18
1641697120000|2022-01-09 02:58:40|382.01|376.61|381.82|376.42|382.01|376.61|381.82|376.42|14
1641697130000|2022-01-09 02:58:50|381.81|376.41|381.75|376.35|381.84|376.44|381.75|376.35|19
1641697140000|2022-01-09 02:59:00|381.76|376.36|381.98|376.58|381.99|376.59|381.76|376.36|21
1641697150000|2022-01-09 02:59:10|381.97|376.57|381.98|376.58|381.98|376.58|381.97|376.57|2
1641697160000|2022-01-09 02:59:20|381.97|376.57|381.94|376.54|381.97|376.57|381.92|376.52|5
1641697170000|2022-01-09 02:59:30|381.96|376.56|381.86|376.46|381.97|376.57|381.85|376.45|11
1641697180000|2022-01-09 02:59:40|381.85|376.45|381.72|376.32|381.85|376.45|381.71|376.31|14
1641697190000|2022-01-09 02:59:50|381.71|376.31|381.65|376.25|381.71|376.31|381.65|376.25|17
1641697200000|2022-01-09 03:00:00|381.66|376.26|381.62|376.22|381.7|376.3|381.62|376.22|12
1641697210000|2022-01-09 03:00:10|381.59|376.19|381.42|376.02|381.59|376.19|381.42|376.02|20
1641697220000|2022-01-09 03:00:20|381.41|376.01|381.33|375.93|381.43|376.03|381.32|375.92|14
1641697230000|2022-01-09 03:00:30|381.32|375.92|381.37|375.97|381.4|376|381.28|375.88|20
1641697240000|2022-01-09 03:00:40|381.36|375.96|381.36|375.96|381.39|375.99|381.33|375.93|19
1641697250000|2022-01-09 03:00:50|381.37|375.97|381.36|375.96|381.37|375.97|381.35|375.95|8
1641697260000|2022-01-09 03:01:00|381.37|375.97|381.35|375.95|381.41|376.01|381.35|375.95|15
1641697270000|2022-01-09 03:01:10|381.34|375.94|381.29|375.89|381.34|375.94|381.23|375.83|17
1641697280000|2022-01-09 03:01:20|381.3|375.9|381.11|375.71|381.33|375.93|381.11|375.71|21
1641697290000|2022-01-09 03:01:30|381.12|375.72|381.07|375.67|381.15|375.75|381.07|375.67|9
1641697300000|2022-01-09 03:01:40|381.09|375.69|381.14|375.74|381.14|375.74|381.06|375.66|5
1641697310000|2022-01-09 03:01:50|381.16|375.76|381.2|375.8|381.2|375.8|381.16|375.76|20
1641697320000|2022-01-09 03:02:00|381.19|375.79|381.17|375.77|381.23|375.83|381.16|375.76|14
1641697330000|2022-01-09 03:02:10|381.18|375.78|381.2|375.8|381.2|375.8|381.18|375.78|11
1641697340000|2022-01-09 03:02:20|381.19|375.79|381.28|375.88|381.29|375.89|381.18|375.78|16
1641697350000|2022-01-09 03:02:30|381.31|375.91|381.28|375.88|381.33|375.93|381.28|375.88|14
1641697360000|2022-01-09 03:02:40|381.26|375.86|381.24|375.84|381.27|375.87|381.22|375.82|15
1641697370000|2022-01-09 03:02:50|381.23|375.83|381.23|375.83|381.26|375.86|381.23|375.83|6
1641697380000|2022-01-09 03:03:00|381.24|375.84|381.2|375.8|381.27|375.87|381.2|375.8|13
1641697390000|2022-01-09 03:03:10|381.19|375.79|381.01|375.61|381.21|375.81|381.01|375.61|25
1641697400000|2022-01-09 03:03:20|380.96|375.56|380.86|375.46|380.96|375.56|380.86|375.46|14
1641697410000|2022-01-09 03:03:30|380.85|375.45|380.74|375.34|380.88|375.48|380.74|375.34|11
1641697420000|2022-01-09 03:03:40|380.71|375.31|380.69|375.29|380.72|375.32|380.65|375.25|16
1641697430000|2022-01-09 03:03:50|380.68|375.28|380.68|375.28|380.7|375.3|380.66|375.26|13
1641697440000|2022-01-09 03:04:00|380.67|375.27|380.69|375.29|380.72|375.32|380.65|375.25|15
1641697450000|2022-01-09 03:04:10|380.68|375.28|381.01|375.61|381.01|375.61|380.64|375.24|21
1641697460000|2022-01-09 03:04:20|380.99|375.59|381.04|375.64|381.14|375.74|380.99|375.59|19
1641697470000|2022-01-09 03:04:30|381.05|375.65|381.12|375.72|381.13|375.73|381.04|375.64|19
1641697480000|2022-01-09 03:04:40|381.13|375.73|381.17|375.77|381.21|375.81|381.11|375.71|19
1641697490000|2022-01-09 03:04:50|381.18|375.78|381.2|375.8|381.21|375.81|381.17|375.77|11
1641697500000|2022-01-09 03:05:00|381.21|375.81|381.26|375.86|381.26|375.86|381.21|375.81|2
1641697510000|2022-01-09 03:05:10|381.32|375.92|381.42|376.02|381.46|376.06|381.32|375.92|19
1641697520000|2022-01-09 03:05:20|381.43|376.03|381.4|376|381.45|376.05|381.36|375.96|14
1641697530000|2022-01-09 03:05:30|381.41|376.01|381.39|375.99|381.41|376.01|381.36|375.96|15
1641697540000|2022-01-09 03:05:40|381.36|375.96|381.11|375.71|381.36|375.96|381.1|375.7|18
1641697550000|2022-01-09 03:05:50|381.12|375.72|381.24|375.84|381.28|375.88|381.12|375.72|14
1641697560000|2022-01-09 03:06:00|381.26|375.86|381.26|375.86|381.26|375.86|381.24|375.84|14
1641697570000|2022-01-09 03:06:10|381.25|375.85|381.22|375.82|381.26|375.86|381.21|375.81|17
1641697580000|2022-01-09 03:06:20|381.23|375.83|381.04|375.64|381.23|375.83|381.03|375.63|15
1641697590000|2022-01-09 03:06:30|381.02|375.62|381.05|375.65|381.06|375.66|381.02|375.62|18
1641697600000|2022-01-09 03:06:40|381.02|375.62|381.02|375.62|381.02|375.62|380.91|375.51|20
1641697610000|2022-01-09 03:06:50|381.01|375.61|380.99|375.59|381.06|375.66|380.99|375.59|13
1641697620000|2022-01-09 03:07:00|380.98|375.58|380.97|375.57|381.01|375.61|380.96|375.56|19
1641697630000|2022-01-09 03:07:10|380.98|375.58|381.05|375.65|381.1|375.7|380.98|375.58|16
1641697640000|2022-01-09 03:07:20|381.06|375.66|381.04|375.64|381.08|375.68|381.03|375.63|18
1641697650000|2022-01-09 03:07:30|381.03|375.63|381.04|375.64|381.05|375.65|381.02|375.62|8
1641697660000|2022-01-09 03:07:40|381.05|375.65|381.04|375.64|381.05|375.65|381.03|375.63|8
1641697680000|2022-01-09 03:08:00|381.03|375.63|381.03|375.63|381.03|375.63|381.02|375.62|3
1641697690000|2022-01-09 03:08:10|381.04|375.64|381.04|375.64|381.07|375.67|381.03|375.63|14
1641697700000|2022-01-09 03:08:20|381.03|375.63|381.04|375.64|381.05|375.65|381.01|375.61|17
1641697710000|2022-01-09 03:08:30|381.05|375.65|381.04|375.64|381.05|375.65|381.04|375.64|2
1641697720000|2022-01-09 03:08:40|381.05|375.65|380.99|375.59|381.05|375.65|380.99|375.59|6
1641697730000|2022-01-09 03:08:50|380.97|375.57|380.98|375.58|380.98|375.58|380.96|375.56|6
1641697740000|2022-01-09 03:09:00|380.99|375.59|381.03|375.63|381.04|375.64|380.99|375.59|7
1641697750000|2022-01-09 03:09:10|381.04|375.64|381.01|375.61|381.04|375.64|381.01|375.61|11
1641697760000|2022-01-09 03:09:20|381.02|375.62|381.01|375.61|381.02|375.62|381.01|375.61|4
1641697770000|2022-01-09 03:09:30|381.02|375.62|380.95|375.55|381.02|375.62|380.94|375.54|11
1641697780000|2022-01-09 03:09:40|380.96|375.56|380.96|375.56|380.96|375.56|380.96|375.56|1
1641697790000|2022-01-09 03:09:50|380.97|375.57|380.96|375.56|380.99|375.59|380.96|375.56|13
1641697800000|2022-01-09 03:10:00|380.98|375.58|380.9|375.5|380.98|375.58|380.89|375.49|14
1641697810000|2022-01-09 03:10:10|380.89|375.49|380.88|375.48|380.93|375.53|380.87|375.47|15
1641697820000|2022-01-09 03:10:20|380.87|375.47|380.77|375.37|380.88|375.48|380.77|375.37|14
1641697830000|2022-01-09 03:10:30|380.78|375.38|380.77|375.37|380.78|375.38|380.77|375.37|8
1641697840000|2022-01-09 03:10:40|380.78|375.38|380.84|375.44|380.88|375.48|380.77|375.37|20
1641697850000|2022-01-09 03:10:50|380.83|375.43|380.84|375.44|380.87|375.47|380.83|375.43|13
1641697860000|2022-01-09 03:11:00|380.85|375.45|381.22|375.82|381.28|375.88|380.84|375.44|18
1641697870000|2022-01-09 03:11:10|381.21|375.81|381.22|375.82|381.23|375.83|381.2|375.8|14
1641697880000|2022-01-09 03:11:20|381.21|375.81|381.18|375.78|381.22|375.82|381.18|375.78|13
1641697890000|2022-01-09 03:11:30|381.17|375.77|380.99|375.59|381.17|375.77|380.99|375.59|19
1641697900000|2022-01-09 03:11:40|381|375.6|380.99|375.59|381.01|375.61|380.97|375.57|13
1641697910000|2022-01-09 03:11:50|380.95|375.55|380.82|375.42|380.96|375.56|380.76|375.36|29
1641697920000|2022-01-09 03:12:00|380.83|375.43|380.85|375.45|380.86|375.46|380.83|375.43|14
1641697930000|2022-01-09 03:12:10|380.86|375.46|380.77|375.37|380.86|375.46|380.77|375.37|10
1641697940000|2022-01-09 03:12:20|380.78|375.38|380.79|375.39|380.82|375.42|380.78|375.38|7
1641697950000|2022-01-09 03:12:30|380.81|375.41|380.85|375.45|380.85|375.45|380.81|375.41|5
1641697960000|2022-01-09 03:12:40|380.87|375.47|380.85|375.45|380.91|375.51|380.85|375.45|16
1641697970000|2022-01-09 03:12:50|380.86|375.46|380.8|375.4|380.86|375.46|380.8|375.4|15
1641697980000|2022-01-09 03:13:00|380.79|375.39|380.83|375.43|380.83|375.43|380.79|375.39|11
1641697990000|2022-01-09 03:13:10|380.82|375.42|380.76|375.36|380.85|375.45|380.75|375.35|12
1641698000000|2022-01-09 03:13:20|380.75|375.35|380.73|375.33|380.75|375.35|380.72|375.32|9
1641698010000|2022-01-09 03:13:30|380.74|375.34|380.72|375.32|380.75|375.35|380.71|375.31|15
1641698020000|2022-01-09 03:13:40|380.73|375.33|380.74|375.34|380.74|375.34|380.72|375.32|6
1641698030000|2022-01-09 03:13:50|380.73|375.33|380.82|375.42|380.83|375.43|380.73|375.33|12
1641698040000|2022-01-09 03:14:00|380.81|375.41|380.87|375.47|380.87|375.47|380.81|375.41|14
1641698050000|2022-01-09 03:14:10|380.89|375.49|380.96|375.56|380.96|375.56|380.88|375.48|11
1641698060000|2022-01-09 03:14:20|380.95|375.55|380.9|375.5|380.95|375.55|380.85|375.45|15
1641698070000|2022-01-09 03:14:30|380.87|375.47|380.87|375.47|380.87|375.47|380.86|375.46|3
1641698080000|2022-01-09 03:14:40|380.86|375.46|380.85|375.45|380.87|375.47|380.84|375.44|8
1641698090000|2022-01-09 03:14:50|380.86|375.46|380.82|375.42|380.87|375.47|380.82|375.42|15
1641698100000|2022-01-09 03:15:00|380.83|375.43|380.75|375.35|380.83|375.43|380.75|375.35|13
1641698110000|2022-01-09 03:15:10|380.73|375.33|380.76|375.36|380.78|375.38|380.73|375.33|17
1641698120000|2022-01-09 03:15:20|380.77|375.37|381.04|375.64|381.06|375.66|380.77|375.37|25
1641698130000|2022-01-09 03:15:30|381.09|375.69|381.18|375.78|381.2|375.8|381.09|375.69|19
1641698140000|2022-01-09 03:15:40|381.19|375.79|381.24|375.84|381.24|375.84|381.16|375.76|17
1641698150000|2022-01-09 03:15:50|381.23|375.83|381.16|375.76|381.24|375.84|381.16|375.76|16
1641698160000|2022-01-09 03:16:00|381.17|375.77|381.16|375.76|381.2|375.8|381.16|375.76|16
1641698170000|2022-01-09 03:16:10|381.17|375.77|381.14|375.74|381.2|375.8|381.14|375.74|13
1641698180000|2022-01-09 03:16:20|381.15|375.75|381|375.6|381.15|375.75|380.98|375.58|16
1641698190000|2022-01-09 03:16:30|380.99|375.59|381|375.6|381.01|375.61|380.98|375.58|10
1641698200000|2022-01-09 03:16:40|381.01|375.61|380.95|375.55|381.01|375.61|380.95|375.55|6
1641698210000|2022-01-09 03:16:50|380.92|375.52|380.79|375.39|380.93|375.53|380.79|375.39|19
1641698220000|2022-01-09 03:17:00|380.77|375.37|380.73|375.33|380.79|375.39|380.73|375.33|16
1641698230000|2022-01-09 03:17:10|380.74|375.34|380.73|375.33|380.75|375.35|380.71|375.31|7
1641698240000|2022-01-09 03:17:20|380.71|375.31|380.67|375.27|380.74|375.34|380.67|375.27|8
1641698260000|2022-01-09 03:17:40|380.68|375.28|380.72|375.32|380.72|375.32|380.63|375.23|8
1641698270000|2022-01-09 03:17:50|380.71|375.31|380.6|375.2|380.71|375.31|380.6|375.2|9
1641698280000|2022-01-09 03:18:00|380.61|375.21|380.47|375.07|380.61|375.21|380.46|375.06|14
1641698290000|2022-01-09 03:18:10|380.46|375.06|380.36|374.96|380.47|375.07|380.36|374.96|18
1641698300000|2022-01-09 03:18:20|380.35|374.95|380.35|374.95|380.35|374.95|380.34|374.94|7
1641698310000|2022-01-09 03:18:30|380.34|374.94|380.34|374.94|380.34|374.94|380.34|374.94|1
1641698320000|2022-01-09 03:18:40|380.36|374.96|380.34|374.94|380.36|374.96|380.34|374.94|5
1641698330000|2022-01-09 03:18:50|380.35|374.95|380.35|374.95|380.37|374.97|380.34|374.94|21
1641698340000|2022-01-09 03:19:00|380.36|374.96|380.35|374.95|380.37|374.97|380.34|374.94|14
1641698350000|2022-01-09 03:19:10|380.36|374.96|380.19|374.79|380.36|374.96|380.17|374.77|14
1641698360000|2022-01-09 03:19:20|380.2|374.8|380.21|374.81|380.23|374.83|380.19|374.79|13
1641698370000|2022-01-09 03:19:30|380.2|374.8|380.22|374.82|380.22|374.82|380.2|374.8|7
1641698380000|2022-01-09 03:19:40|380.21|374.81|380.22|374.82|380.25|374.85|380.21|374.81|12
1641698390000|2022-01-09 03:19:50|380.23|374.83|380.26|374.86|380.27|374.87|380.23|374.83|11
1641698400000|2022-01-09 03:20:00|380.25|374.85|380.19|374.79|380.26|374.86|380.17|374.77|13
1641698410000|2022-01-09 03:20:10|380.2|374.8|380.05|374.65|380.2|374.8|380.05|374.65|16
1641698420000|2022-01-09 03:20:20|380.04|374.64|380.11|374.71|380.11|374.71|380.03|374.63|16
1641698430000|2022-01-09 03:20:30|380.12|374.72|380.16|374.76|380.16|374.76|380.12|374.72|8
1641698440000|2022-01-09 03:20:40|380.15|374.75|380.19|374.79|380.21|374.81|380.14|374.74|14
1641698450000|2022-01-09 03:20:50|380.2|374.8|380.18|374.78|380.2|374.8|380.18|374.78|11
1641698460000|2022-01-09 03:21:00|380.17|374.77|380.17|374.77|380.18|374.78|380.15|374.75|10
1641698470000|2022-01-09 03:21:10|380.16|374.76|380.16|374.76|380.17|374.77|380.16|374.76|7
1641698480000|2022-01-09 03:21:20|380.17|374.77|380.3|374.9|380.31|374.91|380.17|374.77|16
1641698490000|2022-01-09 03:21:30|380.31|374.91|380.5|375.1|380.5|375.1|380.3|374.9|16
1641698500000|2022-01-09 03:21:40|380.51|375.11|380.68|375.28|380.69|375.29|380.51|375.11|21
1641698510000|2022-01-09 03:21:50|380.69|375.29|380.7|375.3|380.7|375.3|380.68|375.28|6
1641698520000|2022-01-09 03:22:00|380.71|375.31|380.72|375.32|380.72|375.32|380.71|375.31|8
1641698530000|2022-01-09 03:22:10|380.73|375.33|380.73|375.33|380.73|375.33|380.72|375.32|3
1641698540000|2022-01-09 03:22:20|380.72|375.32|380.71|375.31|380.72|375.32|380.7|375.3|6
1641698550000|2022-01-09 03:22:30|380.7|375.3|380.5|375.1|380.71|375.31|380.5|375.1|11
1641698560000|2022-01-09 03:22:40|380.49|375.09|380.48|375.08|380.49|375.09|380.46|375.06|12
1641698570000|2022-01-09 03:22:50|380.47|375.07|380.46|375.06|380.48|375.08|380.45|375.05|15
1641698580000|2022-01-09 03:23:00|380.48|375.08|380.64|375.24|380.66|375.26|380.47|375.07|18
1641698590000|2022-01-09 03:23:10|380.7|375.3|380.83|375.43|380.87|375.47|380.7|375.3|16
1641698600000|2022-01-09 03:23:20|380.82|375.42|380.83|375.43|380.83|375.43|380.82|375.42|2
1641698610000|2022-01-09 03:23:30|380.84|375.44|380.87|375.47|380.87|375.47|380.84|375.44|4
1641698620000|2022-01-09 03:23:40|380.86|375.46|381.06|375.66|381.06|375.66|380.86|375.46|15
1641698630000|2022-01-09 03:23:50|381.05|375.65|381.03|375.63|381.05|375.65|381.03|375.63|5
1641698640000|2022-01-09 03:24:00|381.04|375.64|381.03|375.63|381.05|375.65|381.02|375.62|7
1641698650000|2022-01-09 03:24:10|381.02|375.62|380.94|375.54|381.03|375.63|380.93|375.53|14
1641698660000|2022-01-09 03:24:20|380.93|375.53|380.77|375.37|380.94|375.54|380.73|375.33|29
1641698670000|2022-01-09 03:24:30|380.76|375.36|380.74|375.34|380.77|375.37|380.7|375.3|14
1641698680000|2022-01-09 03:24:40|380.73|375.33|380.79|375.39|380.79|375.39|380.73|375.33|12
1641698690000|2022-01-09 03:24:50|380.71|375.31|380.73|375.33|380.74|375.34|380.71|375.31|6
1641698700000|2022-01-09 03:25:00|380.72|375.32|380.79|375.39|380.79|375.39|380.72|375.32|7
1641698710000|2022-01-09 03:25:10|380.78|375.38|380.9|375.5|380.9|375.5|380.78|375.38|6
1641698720000|2022-01-09 03:25:20|380.89|375.49|380.93|375.53|380.93|375.53|380.88|375.48|3
1641698730000|2022-01-09 03:25:30|380.92|375.52|380.93|375.53|380.93|375.53|380.92|375.52|12
1641698740000|2022-01-09 03:25:40|380.94|375.54|380.93|375.53|380.94|375.54|380.92|375.52|4
1641698750000|2022-01-09 03:25:50|380.94|375.54|380.92|375.52|380.94|375.54|380.92|375.52|3
1641698760000|2022-01-09 03:26:00|380.9|375.5|380.84|375.44|380.9|375.5|380.81|375.41|15
1641698770000|2022-01-09 03:26:10|380.83|375.43|380.92|375.52|380.92|375.52|380.82|375.42|13
1641698780000|2022-01-09 03:26:20|380.91|375.51|380.89|375.49|380.92|375.52|380.89|375.49|5
1641698790000|2022-01-09 03:26:30|380.88|375.48|380.9|375.5|380.9|375.5|380.88|375.48|2
1641698810000|2022-01-09 03:26:50|380.89|375.49|380.89|375.49|380.89|375.49|380.88|375.48|5
1641698820000|2022-01-09 03:27:00|380.9|375.5|380.94|375.54|380.94|375.54|380.9|375.5|7
1641698830000|2022-01-09 03:27:10|380.95|375.55|381.12|375.72|381.12|375.72|380.95|375.55|12
1641698840000|2022-01-09 03:27:20|381.13|375.73|381.2|375.8|381.2|375.8|381.12|375.72|12
1641698850000|2022-01-09 03:27:30|381.19|375.79|381.19|375.79|381.2|375.8|381.19|375.79|3
1641698860000|2022-01-09 03:27:40|381.18|375.78|381.17|375.77|381.2|375.8|381.17|375.77|9
1641698870000|2022-01-09 03:27:50|381.16|375.76|381.07|375.67|381.19|375.79|381.01|375.61|17
1641698880000|2022-01-09 03:28:00|381.08|375.68|381.09|375.69|381.1|375.7|381.07|375.67|8
1641698890000|2022-01-09 03:28:10|381.1|375.7|381.25|375.85|381.26|375.86|381.1|375.7|14
1641698900000|2022-01-09 03:28:20|381.34|375.94|381.42|376.02|381.42|376.02|381.34|375.94|10
1641698910000|2022-01-09 03:28:30|381.36|375.96|381.49|376.09|381.49|376.09|381.36|375.96|12
1641698920000|2022-01-09 03:28:40|381.5|376.1|381.49|376.09|381.51|376.11|381.48|376.08|11
1641698930000|2022-01-09 03:28:50|381.5|376.1|381.47|376.07|381.52|376.12|381.45|376.05|14
1641698940000|2022-01-09 03:29:00|381.46|376.06|381.48|376.08|381.49|376.09|381.46|376.06|11
1641698950000|2022-01-09 03:29:10|381.46|376.06|381.2|375.8|381.46|376.06|381.2|375.8|16
1641698960000|2022-01-09 03:29:20|381.21|375.81|381.21|375.81|381.21|375.81|381.18|375.78|13
1641698970000|2022-01-09 03:29:30|381.22|375.82|381.23|375.83|381.23|375.83|381.21|375.81|6
1641698980000|2022-01-09 03:29:40|381.22|375.82|381.16|375.76|381.22|375.82|381.14|375.74|10
1641698990000|2022-01-09 03:29:50|381.15|375.75|381.15|375.75|381.15|375.75|381.15|375.75|1
1641699000000|2022-01-09 03:30:00|381.11|375.71|380.95|375.55|381.11|375.71|380.94|375.54|16
1641699010000|2022-01-09 03:30:10|380.94|375.54|380.93|375.53|380.95|375.55|380.92|375.52|12
1641699020000|2022-01-09 03:30:20|380.92|375.52|380.95|375.55|380.96|375.56|380.92|375.52|7
1641699030000|2022-01-09 03:30:30|380.94|375.54|380.96|375.56|380.98|375.58|380.94|375.54|12
1641699040000|2022-01-09 03:30:40|380.95|375.55|380.87|375.47|380.95|375.55|380.87|375.47|3
1641699050000|2022-01-09 03:30:50|380.86|375.46|380.78|375.38|380.86|375.46|380.77|375.37|12
1641699060000|2022-01-09 03:31:00|380.77|375.37|380.71|375.31|380.77|375.37|380.71|375.31|4
1641699070000|2022-01-09 03:31:10|380.72|375.32|380.73|375.33|380.73|375.33|380.72|375.32|2
1641699080000|2022-01-09 03:31:20|380.72|375.32|380.74|375.34|380.74|375.34|380.72|375.32|5
1641699090000|2022-01-09 03:31:30|380.73|375.33|380.72|375.32|380.74|375.34|380.71|375.31|13
1641699100000|2022-01-09 03:31:40|380.71|375.31|380.61|375.21|380.74|375.34|380.61|375.21|16
1641699110000|2022-01-09 03:31:50|380.59|375.19|380.41|375.01|380.62|375.22|380.41|375.01|15
1641699120000|2022-01-09 03:32:00|380.42|375.02|380.42|375.02|380.42|375.02|380.41|375.01|7
1641699130000|2022-01-09 03:32:10|380.41|375.01|380.52|375.12|380.52|375.12|380.4|375|8
1641699140000|2022-01-09 03:32:20|380.51|375.11|380.52|375.12|380.56|375.16|380.51|375.11|6
1641699150000|2022-01-09 03:32:30|380.55|375.15|380.54|375.14|380.55|375.15|380.52|375.12|9
1641699160000|2022-01-09 03:32:40|380.52|375.12|380.52|375.12|380.54|375.14|380.52|375.12|4
1641699170000|2022-01-09 03:32:50|380.53|375.13|380.56|375.16|380.57|375.17|380.53|375.13|5
1641699180000|2022-01-09 03:33:00|380.55|375.15|380.57|375.17|380.57|375.17|380.55|375.15|3
1641699190000|2022-01-09 03:33:10|380.56|375.16|380.55|375.15|380.56|375.16|380.54|375.14|5
1641699200000|2022-01-09 03:33:20|380.54|375.14|380.54|375.14|380.54|375.14|380.54|375.14|1
1641699210000|2022-01-09 03:33:30|380.55|375.15|380.55|375.15|380.55|375.15|380.54|375.14|3
1641699230000|2022-01-09 03:33:50|380.56|375.16|380.56|375.16|380.56|375.16|380.55|375.15|3
1641699240000|2022-01-09 03:34:00|380.58|375.18|380.82|375.42|380.82|375.42|380.58|375.18|7
1641699250000|2022-01-09 03:34:10|380.83|375.43|380.75|375.35|380.85|375.45|380.75|375.35|12
1641699260000|2022-01-09 03:34:20|380.76|375.36|380.75|375.35|380.77|375.37|380.75|375.35|5
1641699270000|2022-01-09 03:34:30|380.76|375.36|380.77|375.37|380.78|375.38|380.74|375.34|8
1641699280000|2022-01-09 03:34:40|380.78|375.38|380.8|375.4|380.8|375.4|380.77|375.37|5
1641699290000|2022-01-09 03:34:50|380.81|375.41|380.84|375.44|380.84|375.44|380.81|375.41|4
1641699300000|2022-01-09 03:35:00|380.85|375.45|380.86|375.46|380.86|375.46|380.84|375.44|4
1641699310000|2022-01-09 03:35:10|380.85|375.45|380.84|375.44|380.85|375.45|380.83|375.43|4
1641699320000|2022-01-09 03:35:20|380.85|375.45|380.88|375.48|380.89|375.49|380.85|375.45|6
1641699330000|2022-01-09 03:35:30|380.89|375.49|380.92|375.52|380.92|375.52|380.89|375.49|4
1641699340000|2022-01-09 03:35:40|380.91|375.51|380.91|375.51|380.93|375.53|380.91|375.51|4
1641699350000|2022-01-09 03:35:50|380.92|375.52|380.97|375.57|380.97|375.57|380.92|375.52|8
1641699360000|2022-01-09 03:36:00|380.96|375.56|380.96|375.56|380.96|375.56|380.96|375.56|1
1641699370000|2022-01-09 03:36:10|380.97|375.57|380.97|375.57|380.97|375.57|380.97|375.57|1
1641699380000|2022-01-09 03:36:20|380.99|375.59|380.99|375.59|381.02|375.62|380.99|375.59|5
1641699390000|2022-01-09 03:36:30|381|375.6|381.03|375.63|381.03|375.63|381|375.6|6
1641699400000|2022-01-09 03:36:40|381.05|375.65|381.11|375.71|381.12|375.72|381.05|375.65|10
1641699410000|2022-01-09 03:36:50|381.13|375.73|381.14|375.74|381.16|375.76|381.12|375.72|8
1641699420000|2022-01-09 03:37:00|381.13|375.73|380.93|375.53|381.13|375.73|380.93|375.53|14
1641699430000|2022-01-09 03:37:10|380.92|375.52|380.84|375.44|380.92|375.52|380.84|375.44|9
1641699440000|2022-01-09 03:37:20|380.82|375.42|380.79|375.39|380.82|375.42|380.64|375.24|16
1641699450000|2022-01-09 03:37:30|380.8|375.4|380.62|375.22|380.8|375.4|380.62|375.22|8
1641699460000|2022-01-09 03:37:40|380.61|375.21|380.6|375.2|380.62|375.22|380.6|375.2|6
1641699470000|2022-01-09 03:37:50|380.61|375.21|380.45|375.05|380.61|375.21|380.44|375.04|17
1641699480000|2022-01-09 03:38:00|380.44|375.04|380.42|375.02|380.44|375.04|380.4|375|7
1641699490000|2022-01-09 03:38:10|380.4|375|380.15|374.75|380.41|375.01|380.14|374.74|11
1641699500000|2022-01-09 03:38:20|380.16|374.76|380.15|374.75|380.16|374.76|380.15|374.75|2
1641699510000|2022-01-09 03:38:30|380.14|374.74|380.1|374.7|380.14|374.74|380.1|374.7|10
1641699520000|2022-01-09 03:38:40|380.09|374.69|380.09|374.69|380.09|374.69|380.09|374.69|1
1641699530000|2022-01-09 03:38:50|380.08|374.68|379.94|374.54|380.09|374.69|379.93|374.53|14
1641699540000|2022-01-09 03:39:00|379.95|374.55|379.94|374.54|379.95|374.55|379.93|374.53|12
1641699550000|2022-01-09 03:39:10|379.93|374.53|379.95|374.55|379.96|374.56|379.92|374.52|8
1641699560000|2022-01-09 03:39:20|379.96|374.56|379.89|374.49|379.96|374.56|379.89|374.49|7
1641699570000|2022-01-09 03:39:30|379.88|374.48|379.89|374.49|379.9|374.5|379.88|374.48|8
1641699580000|2022-01-09 03:39:40|379.9|374.5|380.01|374.61|380.04|374.64|379.9|374.5|12
1641699590000|2022-01-09 03:39:50|380.02|374.62|379.99|374.59|380.02|374.62|379.98|374.58|7
1641699600000|2022-01-09 03:40:00|379.98|374.58|379.99|374.59|380.01|374.61|379.97|374.57|12
1641699610000|2022-01-09 03:40:10|379.98|374.58|379.87|374.47|379.98|374.58|379.87|374.47|12
1641699620000|2022-01-09 03:40:20|379.88|374.48|379.86|374.46|379.88|374.48|379.85|374.45|6
1641699630000|2022-01-09 03:40:30|379.85|374.45|379.86|374.46|379.9|374.5|379.84|374.44|22
1641699640000|2022-01-09 03:40:40|379.87|374.47|379.87|374.47|379.87|374.47|379.84|374.44|8
1641699650000|2022-01-09 03:40:50|379.86|374.46|379.89|374.49|379.9|374.5|379.84|374.44|11
1641699660000|2022-01-09 03:41:00|379.9|374.5|380|374.6|380.05|374.65|379.89|374.49|13
1641699670000|2022-01-09 03:41:10|379.99|374.59|380.02|374.62|380.02|374.62|379.98|374.58|6
1641699680000|2022-01-09 03:41:20|380.01|374.61|380.11|374.71|380.11|374.71|380.01|374.61|8
1641699690000|2022-01-09 03:41:30|380.15|374.75|380.17|374.77|380.24|374.84|380.12|374.72|22
1641699700000|2022-01-09 03:41:40|380.16|374.76|380.06|374.66|380.17|374.77|380.05|374.65|12
1641699710000|2022-01-09 03:41:50|380.07|374.67|380.07|374.67|380.09|374.69|380.07|374.67|8
1641699720000|2022-01-09 03:42:00|380.08|374.68|380.08|374.68|380.1|374.7|380.08|374.68|11
1641699730000|2022-01-09 03:42:10|380.09|374.69|380.19|374.79|380.19|374.79|380.07|374.67|12
1641699740000|2022-01-09 03:42:20|380.17|374.77|380.16|374.76|380.17|374.77|380.16|374.76|8
1641699750000|2022-01-09 03:42:30|380.15|374.75|380.16|374.76|380.17|374.77|380.15|374.75|8
1641699760000|2022-01-09 03:42:40|380.15|374.75|380.3|374.9|380.3|374.9|380.15|374.75|15
1641699770000|2022-01-09 03:42:50|380.31|374.91|380.34|374.94|380.34|374.94|380.28|374.88|8
1641699780000|2022-01-09 03:43:00|380.33|374.93|380.41|375.01|380.41|375.01|380.33|374.93|14
1641699790000|2022-01-09 03:43:10|380.4|375|380.4|375|380.41|375.01|380.39|374.99|6
1641699800000|2022-01-09 03:43:20|380.41|375.01|380.41|375.01|380.41|375.01|380.39|374.99|8
1641699810000|2022-01-09 03:43:30|380.4|375|380.4|375|380.41|375.01|380.4|375|5
1641699820000|2022-01-09 03:43:40|380.41|375.01|380.4|375|380.41|375.01|380.4|375|2
1641699830000|2022-01-09 03:43:50|380.41|375.01|380.42|375.02|380.43|375.03|380.41|375.01|13
1641699840000|2022-01-09 03:44:00|380.41|375.01|380.28|374.88|380.42|375.02|380.28|374.88|18
1641699850000|2022-01-09 03:44:10|380.29|374.89|380.26|374.86|380.3|374.9|380.26|374.86|6
1641699860000|2022-01-09 03:44:20|380.24|374.84|380.18|374.78|380.25|374.85|380.17|374.77|12
1641699870000|2022-01-09 03:44:30|380.19|374.79|380.26|374.86|380.27|374.87|380.19|374.79|19
1641699880000|2022-01-09 03:44:40|380.24|374.84|380.23|374.83|380.3|374.9|380.23|374.83|11
1641699890000|2022-01-09 03:44:50|380.22|374.82|380.23|374.83|380.23|374.83|380.21|374.81|8
1641699900000|2022-01-09 03:45:00|380.22|374.82|380.2|374.8|380.26|374.86|380.19|374.79|13
1641699910000|2022-01-09 03:45:10|380.19|374.79|380.21|374.81|380.21|374.81|380.19|374.79|5
1641699920000|2022-01-09 03:45:20|380.22|374.82|380.37|374.97|380.37|374.97|380.21|374.81|11
1641699930000|2022-01-09 03:45:30|380.36|374.96|380.35|374.95|380.36|374.96|380.34|374.94|7
1641699940000|2022-01-09 03:45:40|380.36|374.96|380.2|374.8|380.36|374.96|380.2|374.8|12
1641699950000|2022-01-09 03:45:50|380.21|374.81|380.22|374.82|380.22|374.82|380.2|374.8|6
1641699960000|2022-01-09 03:46:00|380.23|374.83|380.27|374.87|380.27|374.87|380.2|374.8|12
1641699970000|2022-01-09 03:46:10|380.28|374.88|380.32|374.92|380.32|374.92|380.27|374.87|16
1641699980000|2022-01-09 03:46:20|380.31|374.91|380.32|374.92|380.33|374.93|380.31|374.91|6
1641699990000|2022-01-09 03:46:30|380.31|374.91|380.32|374.92|380.32|374.92|380.31|374.91|2
1641700000000|2022-01-09 03:46:40|380.31|374.91|380.33|374.93|380.34|374.94|380.31|374.91|7
1641700010000|2022-01-09 03:46:50|380.32|374.92|380.35|374.95|380.35|374.95|380.32|374.92|4
1641700020000|2022-01-09 03:47:00|380.36|374.96|380.4|375|380.41|375.01|380.36|374.96|8
1641700030000|2022-01-09 03:47:10|380.41|375.01|380.38|374.98|380.41|375.01|380.38|374.98|7
1641700040000|2022-01-09 03:47:20|380.39|374.99|380.4|375|380.41|375.01|380.39|374.99|4
1641700050000|2022-01-09 03:47:30|380.41|375.01|380.39|374.99|380.41|375.01|380.39|374.99|5
1641700060000|2022-01-09 03:47:40|380.4|375|380.38|374.98|380.4|375|380.38|374.98|7
1641700070000|2022-01-09 03:47:50|380.37|374.97|380.31|374.91|380.37|374.97|380.3|374.9|10
1641700080000|2022-01-09 03:48:00|380.32|374.92|380.34|374.94|380.35|374.95|380.32|374.92|12
1641700090000|2022-01-09 03:48:10|380.35|374.95|380.19|374.79|380.35|374.95|380.19|374.79|14
1641700100000|2022-01-09 03:48:20|380.18|374.78|380|374.6|380.18|374.78|379.96|374.56|17
1641700110000|2022-01-09 03:48:30|379.99|374.59|380.01|374.61|380.01|374.61|379.96|374.56|10
1641700120000|2022-01-09 03:48:40|380|374.6|380.02|374.62|380.04|374.64|380|374.6|8
1641700130000|2022-01-09 03:48:50|380.04|374.64|380.2|374.8|380.26|374.86|380.04|374.64|16
1641700140000|2022-01-09 03:49:00|380.21|374.81|380.24|374.84|380.24|374.84|380.21|374.81|4
1641700150000|2022-01-09 03:49:10|380.25|374.85|380.24|374.84|380.25|374.85|380.23|374.83|5
1641700160000|2022-01-09 03:49:20|380.21|374.81|380.24|374.84|380.25|374.85|380.21|374.81|8
1641700170000|2022-01-09 03:49:30|380.23|374.83|380.23|374.83|380.24|374.84|380.21|374.81|6
1641700180000|2022-01-09 03:49:40|380.22|374.82|380.24|374.84|380.24|374.84|380.22|374.82|3
1641700190000|2022-01-09 03:49:50|380.23|374.83|380.19|374.79|380.27|374.87|380.19|374.79|13
1641700200000|2022-01-09 03:50:00|380.2|374.8|380.24|374.84|380.25|374.85|380.19|374.79|14
1641700220000|2022-01-09 03:50:20|380.25|374.85|380.3|374.9|380.33|374.93|380.25|374.85|11
1641700230000|2022-01-09 03:50:30|380.29|374.89|380.29|374.89|380.29|374.89|380.29|374.89|1
1641700240000|2022-01-09 03:50:40|380.3|374.9|380.3|374.9|380.3|374.9|380.29|374.89|3
1641700250000|2022-01-09 03:50:50|380.29|374.89|380.22|374.82|380.29|374.89|380.22|374.82|6
1641700260000|2022-01-09 03:51:00|380.23|374.83|380.2|374.8|380.23|374.83|380.18|374.78|9
1641700270000|2022-01-09 03:51:10|380.19|374.79|380.22|374.82|380.23|374.83|380.19|374.79|5
1641700280000|2022-01-09 03:51:20|380.21|374.81|380.16|374.76|380.21|374.81|380.16|374.76|5
1641700290000|2022-01-09 03:51:30|380.13|374.73|380.06|374.66|380.14|374.74|380.06|374.66|21
1641700300000|2022-01-09 03:51:40|380.07|374.67|380.09|374.69|380.09|374.69|380.04|374.64|12
1641700310000|2022-01-09 03:51:50|380.08|374.68|380.07|374.67|380.08|374.68|380.07|374.67|4
1641700320000|2022-01-09 03:52:00|380.08|374.68|380.06|374.66|380.08|374.68|380.06|374.66|11
1641700330000|2022-01-09 03:52:10|380.07|374.67|380.1|374.7|380.11|374.71|380.07|374.67|6
1641700340000|2022-01-09 03:52:20|380.11|374.71|380.1|374.7|380.11|374.71|380.1|374.7|2
1641700350000|2022-01-09 03:52:30|380.08|374.68|380.07|374.67|380.1|374.7|380.07|374.67|7
1641700360000|2022-01-09 03:52:40|380.06|374.66|380.08|374.68|380.09|374.69|380.06|374.66|7
1641700370000|2022-01-09 03:52:50|380.07|374.67|380.05|374.65|380.07|374.67|380.02|374.62|13
1641700380000|2022-01-09 03:53:00|380.04|374.64|379.99|374.59|380.05|374.65|379.98|374.58|14
1641700390000|2022-01-09 03:53:10|379.98|374.58|379.88|374.48|379.99|374.59|379.79|374.39|23
1641700400000|2022-01-09 03:53:20|379.89|374.49|379.86|374.46|379.89|374.49|379.86|374.46|14
1641700410000|2022-01-09 03:53:30|379.87|374.47|379.71|374.31|379.87|374.47|379.7|374.3|10
1641700420000|2022-01-09 03:53:40|379.73|374.33|379.71|374.31|379.8|374.4|379.7|374.3|14
1641700430000|2022-01-09 03:53:50|379.7|374.3|379.76|374.36|379.8|374.4|379.7|374.3|11
1641700440000|2022-01-09 03:54:00|379.77|374.37|379.77|374.37|379.78|374.38|379.69|374.29|14
1641700450000|2022-01-09 03:54:10|379.76|374.36|379.85|374.45|379.86|374.46|379.76|374.36|18
1641700460000|2022-01-09 03:54:20|379.86|374.46|379.68|374.28|379.86|374.46|379.66|374.26|16
1641700470000|2022-01-09 03:54:30|379.65|374.25|379.63|374.23|379.65|374.25|379.63|374.23|5
1641700480000|2022-01-09 03:54:40|379.64|374.24|379.64|374.24|379.68|374.28|379.61|374.21|15
1641700490000|2022-01-09 03:54:50|379.63|374.23|379.59|374.19|379.64|374.24|379.54|374.14|12
1641700500000|2022-01-09 03:55:00|379.6|374.2|379.62|374.22|379.62|374.22|379.6|374.2|6
1641700510000|2022-01-09 03:55:10|379.61|374.21|379.57|374.17|379.61|374.21|379.55|374.15|10
1641700520000|2022-01-09 03:55:20|379.56|374.16|379.34|373.94|379.57|374.17|379.33|373.93|22
1641700530000|2022-01-09 03:55:30|379.35|373.95|379.29|373.89|379.36|373.96|379.28|373.88|9
1641700540000|2022-01-09 03:55:40|379.3|373.9|379.33|373.93|379.33|373.93|379.29|373.89|19
1641700550000|2022-01-09 03:55:50|379.39|373.99|379.44|374.04|379.6|374.2|379.39|373.99|29
1641700560000|2022-01-09 03:56:00|379.43|374.03|379.13|373.73|379.44|374.04|379.13|373.73|23
1641700570000|2022-01-09 03:56:10|379.12|373.72|379.06|373.66|379.13|373.73|379.06|373.66|19
1641700580000|2022-01-09 03:56:20|379.05|373.65|379.1|373.7|379.11|373.71|379.05|373.65|9
1641700590000|2022-01-09 03:56:30|379.11|373.71|378.78|373.38|379.11|373.71|378.77|373.37|19
1641700600000|2022-01-09 03:56:40|378.77|373.37|378.7|373.3|378.77|373.37|378.68|373.28|16
1641700610000|2022-01-09 03:56:50|378.71|373.31|378.75|373.35|378.76|373.36|378.7|373.3|11
1641700620000|2022-01-09 03:57:00|378.74|373.34|378.84|373.44|378.88|373.48|378.74|373.34|23
1641700630000|2022-01-09 03:57:10|378.85|373.45|378.89|373.49|378.9|373.5|378.84|373.44|12
1641700640000|2022-01-09 03:57:20|378.9|373.5|378.94|373.54|378.94|373.54|378.89|373.49|7
1641700650000|2022-01-09 03:57:30|378.93|373.53|379.17|373.77|379.17|373.77|378.93|373.53|15
1641700660000|2022-01-09 03:57:40|379.16|373.76|379.29|373.89|379.3|373.9|379.16|373.76|20
1641700670000|2022-01-09 03:57:50|379.28|373.88|379.54|374.14|379.54|374.14|379.27|373.87|18
1641700680000|2022-01-09 03:58:00|379.56|374.16|379.91|374.51|379.92|374.52|379.55|374.15|27
1641700690000|2022-01-09 03:58:10|379.9|374.5|379.93|374.53|379.93|374.53|379.88|374.48|13
1641700700000|2022-01-09 03:58:20|379.92|374.52|379.9|374.5|379.93|374.53|379.9|374.5|14
1641700710000|2022-01-09 03:58:30|379.91|374.51|379.77|374.37|379.95|374.55|379.75|374.35|24
1641700720000|2022-01-09 03:58:40|379.78|374.38|379.87|374.47|379.87|374.47|379.78|374.38|16
1641700730000|2022-01-09 03:58:50|379.86|374.46|379.95|374.55|379.95|374.55|379.85|374.45|7
1641700740000|2022-01-09 03:59:00|379.93|374.53|379.98|374.58|379.98|374.58|379.93|374.53|15
1641700750000|2022-01-09 03:59:10|380.01|374.61|380.01|374.61|380.01|374.61|380.01|374.61|1
1641700760000|2022-01-09 03:59:20|379.98|374.58|379.82|374.42|379.98|374.58|379.82|374.42|8
1641700770000|2022-01-09 03:59:30|379.81|374.41|379.82|374.42|379.83|374.43|379.81|374.41|6
1641700780000|2022-01-09 03:59:40|379.8|374.4|379.78|374.38|379.8|374.4|379.78|374.38|5
1641700790000|2022-01-09 03:59:50|379.79|374.39|379.74|374.34|379.79|374.39|379.73|374.33|9
1641700800000|2022-01-09 04:00:00|379.71|374.31|379.37|373.97|379.71|374.31|379.35|373.95|19
1641700810000|2022-01-09 04:00:10|379.38|373.98|379.32|373.92|379.38|373.98|379.24|373.84|11
1641700820000|2022-01-09 04:00:20|379.33|373.93|379.39|373.99|379.39|373.99|379.32|373.92|12
1641700830000|2022-01-09 04:00:30|379.38|373.98|379.38|373.98|379.4|374|379.38|373.98|16
1641700840000|2022-01-09 04:00:40|379.39|373.99|379.6|374.2|379.62|374.22|379.39|373.99|20
1641700850000|2022-01-09 04:00:50|379.61|374.21|379.77|374.37|379.77|374.37|379.6|374.2|14
1641700860000|2022-01-09 04:01:00|379.76|374.36|379.85|374.45|379.86|374.46|379.74|374.34|17
1641700870000|2022-01-09 04:01:10|379.87|374.47|380.04|374.64|380.07|374.67|379.86|374.46|19
1641700880000|2022-01-09 04:01:20|380|374.6|379.87|374.47|380|374.6|379.87|374.47|10
1641700890000|2022-01-09 04:01:30|379.91|374.51|379.99|374.59|379.99|374.59|379.91|374.51|3
1641700900000|2022-01-09 04:01:40|379.96|374.56|380.06|374.66|380.09|374.69|379.93|374.53|16
1641700910000|2022-01-09 04:01:50|380.07|374.67|379.95|374.55|380.07|374.67|379.95|374.55|18
1641700920000|2022-01-09 04:02:00|379.96|374.56|380|374.6|380.05|374.65|379.96|374.56|21
1641700930000|2022-01-09 04:02:10|379.99|374.59|380.07|374.67|380.07|374.67|379.98|374.58|17
1641700940000|2022-01-09 04:02:20|380.08|374.68|380.02|374.62|380.08|374.68|380.02|374.62|8
1641700950000|2022-01-09 04:02:30|380.03|374.63|379.91|374.51|380.05|374.65|379.91|374.51|12
1641700960000|2022-01-09 04:02:40|379.92|374.52|379.82|374.42|379.96|374.56|379.81|374.41|11
1641700970000|2022-01-09 04:02:50|379.83|374.43|379.82|374.42|379.84|374.44|379.81|374.41|11
1641700980000|2022-01-09 04:03:00|379.81|374.41|379.72|374.32|379.82|374.42|379.72|374.32|9
1641700990000|2022-01-09 04:03:10|379.73|374.33|379.64|374.24|379.73|374.33|379.61|374.21|17
1641701000000|2022-01-09 04:03:20|379.63|374.23|379.59|374.19|379.63|374.23|379.58|374.18|6
1641701010000|2022-01-09 04:03:30|379.56|374.16|379.5|374.1|379.57|374.17|379.48|374.08|11
1641701020000|2022-01-09 04:03:40|379.48|374.08|379.55|374.15|379.55|374.15|379.48|374.08|12
1641701030000|2022-01-09 04:03:50|379.54|374.14|379.49|374.09|379.55|374.15|379.48|374.08|14
1641701040000|2022-01-09 04:04:00|379.45|374.05|379.25|373.85|379.46|374.06|379.25|373.85|19
1641701050000|2022-01-09 04:04:10|379.26|373.86|379.26|373.86|379.26|373.86|379.17|373.77|21
1641701060000|2022-01-09 04:04:20|379.25|373.85|379.12|373.72|379.27|373.87|379.08|373.68|17
1641701070000|2022-01-09 04:04:30|379.1|373.7|379.09|373.69|379.1|373.7|379.09|373.69|6
1641701080000|2022-01-09 04:04:40|379.1|373.7|379.15|373.75|379.15|373.75|379.1|373.7|7
1641701090000|2022-01-09 04:04:50|379.16|373.76|379.14|373.74|379.16|373.76|379.1|373.7|17
1641701100000|2022-01-09 04:05:00|379.15|373.75|379.07|373.67|379.15|373.75|379.06|373.66|13
1641701110000|2022-01-09 04:05:10|379.08|373.68|379.2|373.8|379.24|373.84|379.07|373.67|18
1641701120000|2022-01-09 04:05:20|379.21|373.81|379.13|373.73|379.21|373.81|379.13|373.73|14
1641701130000|2022-01-09 04:05:30|379.14|373.74|379.15|373.75|379.15|373.75|379.13|373.73|10
1641701140000|2022-01-09 04:05:40|379.14|373.74|379.12|373.72|379.16|373.76|379.12|373.72|8
1641701150000|2022-01-09 04:05:50|379.11|373.71|379.2|373.8|379.21|373.81|379.11|373.71|21
1641701160000|2022-01-09 04:06:00|379.21|373.81|379.2|373.8|379.21|373.81|379.2|373.8|2
1641701170000|2022-01-09 04:06:10|379.19|373.79|379.18|373.78|379.2|373.8|379.17|373.77|7
1641701180000|2022-01-09 04:06:20|379.22|373.82|379.29|373.89|379.31|373.91|379.21|373.81|14
1641701190000|2022-01-09 04:06:30|379.28|373.88|379.3|373.9|379.3|373.9|379.28|373.88|5
1641701200000|2022-01-09 04:06:40|379.31|373.91|379.31|373.91|379.34|373.94|379.3|373.9|14
1641701210000|2022-01-09 04:06:50|379.29|373.89|379.28|373.88|379.29|373.89|379.27|373.87|4
1641701220000|2022-01-09 04:07:00|379.31|373.91|379.56|374.16|379.57|374.17|379.31|373.91|11
1641701230000|2022-01-09 04:07:10|379.57|374.17|379.65|374.25|379.65|374.25|379.55|374.15|18
1641701240000|2022-01-09 04:07:20|379.64|374.24|379.7|374.3|379.7|374.3|379.64|374.24|14
1641701250000|2022-01-09 04:07:30|379.71|374.31|379.7|374.3|379.72|374.32|379.7|374.3|8
1641701260000|2022-01-09 04:07:40|379.71|374.31|379.71|374.31|379.74|374.34|379.7|374.3|13
1641701270000|2022-01-09 04:07:50|379.7|374.3|379.7|374.3|379.73|374.33|379.69|374.29|16
1641701280000|2022-01-09 04:08:00|379.71|374.31|379.69|374.29|379.71|374.31|379.67|374.27|13
1641701290000|2022-01-09 04:08:10|379.7|374.3|379.76|374.36|379.77|374.37|379.7|374.3|9
1641701300000|2022-01-09 04:08:20|379.75|374.35|379.78|374.38|379.78|374.38|379.75|374.35|16
1641701310000|2022-01-09 04:08:30|379.77|374.37|379.76|374.36|379.77|374.37|379.75|374.35|10
1641701320000|2022-01-09 04:08:40|379.77|374.37|379.77|374.37|379.77|374.37|379.76|374.36|3
1641701340000|2022-01-09 04:09:00|379.78|374.38|379.79|374.39|379.8|374.4|379.75|374.35|14
1641701350000|2022-01-09 04:09:10|379.78|374.38|379.78|374.38|379.78|374.38|379.77|374.37|3
1641701360000|2022-01-09 04:09:20|379.79|374.39|379.79|374.39|379.79|374.39|379.77|374.37|5
1641701370000|2022-01-09 04:09:30|379.78|374.38|379.78|374.38|379.79|374.39|379.78|374.38|3
1641701380000|2022-01-09 04:09:40|379.77|374.37|379.78|374.38|379.78|374.38|379.77|374.37|8
1641701390000|2022-01-09 04:09:50|379.77|374.37|379.79|374.39|379.8|374.4|379.77|374.37|9
1641701400000|2022-01-09 04:10:00|379.78|374.38|379.78|374.38|379.78|374.38|379.78|374.38|1
1641701410000|2022-01-09 04:10:10|379.79|374.39|379.79|374.39|379.8|374.4|379.78|374.38|7
1641701420000|2022-01-09 04:10:20|379.8|374.4|379.87|374.47|379.87|374.47|379.79|374.39|11
1641701430000|2022-01-09 04:10:30|379.89|374.49|379.96|374.56|379.97|374.57|379.89|374.49|16
1641701440000|2022-01-09 04:10:40|380.05|374.65|380.14|374.74|380.17|374.77|380.05|374.65|14
1641701450000|2022-01-09 04:10:50|380.11|374.71|380.1|374.7|380.11|374.71|380.09|374.69|10
1641701460000|2022-01-09 04:11:00|380.11|374.71|380.11|374.71|380.11|374.71|380.11|374.71|1
1641701470000|2022-01-09 04:11:10|380.12|374.72|380.13|374.73|380.13|374.73|380.12|374.72|4
1641701480000|2022-01-09 04:11:20|380.12|374.72|380.12|374.72|380.13|374.73|380.12|374.72|3
1641701490000|2022-01-09 04:11:30|380.13|374.73|380.2|374.8|380.2|374.8|380.12|374.72|9
1641701500000|2022-01-09 04:11:40|380.21|374.81|380.44|375.04|380.44|375.04|380.21|374.81|18
1641701510000|2022-01-09 04:11:50|380.45|375.05|380.42|375.02|380.46|375.06|380.42|375.02|16
1641701520000|2022-01-09 04:12:00|380.4|375|380.28|374.88|380.4|375|380.28|374.88|12
1641701530000|2022-01-09 04:12:10|380.29|374.89|380.26|374.86|380.29|374.89|380.25|374.85|6
1641701540000|2022-01-09 04:12:20|380.25|374.85|380.22|374.82|380.26|374.86|380.22|374.82|8
1641701550000|2022-01-09 04:12:30|380.23|374.83|380.22|374.82|380.23|374.83|380.22|374.82|2
1641701560000|2022-01-09 04:12:40|380.19|374.79|380.2|374.8|380.22|374.82|380.17|374.77|14
1641701570000|2022-01-09 04:12:50|380.21|374.81|380.17|374.77|380.22|374.82|380.17|374.77|18
1641701580000|2022-01-09 04:13:00|380.18|374.78|380.19|374.79|380.19|374.79|380.17|374.77|12
1641701590000|2022-01-09 04:13:10|380.18|374.78|380.21|374.81|380.22|374.82|380.18|374.78|13
1641701600000|2022-01-09 04:13:20|380.19|374.79|380.18|374.78|380.2|374.8|380.18|374.78|6
1641701610000|2022-01-09 04:13:30|380.19|374.79|380.15|374.75|380.19|374.79|380.14|374.74|5
1641701620000|2022-01-09 04:13:40|380.16|374.76|380.17|374.77|380.17|374.77|380.15|374.75|11
1641701630000|2022-01-09 04:13:50|380.16|374.76|380.18|374.78|380.19|374.79|380.16|374.76|5
1641701640000|2022-01-09 04:14:00|380.17|374.77|380.17|374.77|380.18|374.78|380.17|374.77|3
1641701650000|2022-01-09 04:14:10|380.18|374.78|380.17|374.77|380.18|374.78|380.17|374.77|4
1641701660000|2022-01-09 04:14:20|380.16|374.76|380.19|374.79|380.19|374.79|380.16|374.76|7
1641701670000|2022-01-09 04:14:30|380.2|374.8|380.28|374.88|380.31|374.91|380.2|374.8|13
1641701680000|2022-01-09 04:14:40|380.27|374.87|380.23|374.83|380.27|374.87|380.22|374.82|8
1641701690000|2022-01-09 04:14:50|380.24|374.84|380.2|374.8|380.24|374.84|380.2|374.8|8
1641701700000|2022-01-09 04:15:00|380.21|374.81|380.3|374.9|380.32|374.92|380.21|374.81|14
1641701710000|2022-01-09 04:15:10|380.29|374.89|380.31|374.91|380.31|374.91|380.29|374.89|8
1641701720000|2022-01-09 04:15:20|380.3|374.9|380.33|374.93|380.33|374.93|380.29|374.89|12
1641701730000|2022-01-09 04:15:30|380.34|374.94|380.32|374.92|380.34|374.94|380.31|374.91|14
1641701740000|2022-01-09 04:15:40|380.33|374.93|380.32|374.92|380.34|374.94|380.31|374.91|11
1641701750000|2022-01-09 04:15:50|380.31|374.91|380.31|374.91|380.33|374.93|380.31|374.91|22
1641701760000|2022-01-09 04:16:00|380.33|374.93|380.24|374.84|380.33|374.93|380.24|374.84|17
1641701770000|2022-01-09 04:16:10|380.23|374.83|380.24|374.84|380.25|374.85|380.18|374.78|20
1641701780000|2022-01-09 04:16:20|380.25|374.85|380.24|374.84|380.26|374.86|380.22|374.82|12
1641701790000|2022-01-09 04:16:30|380.22|374.82|380.32|374.92|380.32|374.92|380.21|374.81|25
1641701800000|2022-01-09 04:16:40|380.31|374.91|380.32|374.92|380.32|374.92|380.31|374.91|2
1641701810000|2022-01-09 04:16:50|380.31|374.91|380.29|374.89|380.32|374.92|380.29|374.89|12
1641701820000|2022-01-09 04:17:00|380.28|374.88|380.29|374.89|380.31|374.91|380.28|374.88|8
1641701830000|2022-01-09 04:17:10|380.3|374.9|380.31|374.91|380.32|374.92|380.29|374.89|6
1641701840000|2022-01-09 04:17:20|380.29|374.89|380.29|374.89|380.3|374.9|380.28|374.88|8
1641701850000|2022-01-09 04:17:30|380.28|374.88|380.2|374.8|380.29|374.89|380.18|374.78|10
1641701860000|2022-01-09 04:17:40|380.21|374.81|380.21|374.81|380.25|374.85|380.21|374.81|8
1641701870000|2022-01-09 04:17:50|380.2|374.8|380.08|374.68|380.2|374.8|380.08|374.68|9
1641701880000|2022-01-09 04:18:00|380.07|374.67|380.08|374.68|380.1|374.7|380.07|374.67|7
1641701890000|2022-01-09 04:18:10|380.07|374.67|380.06|374.66|380.07|374.67|380.06|374.66|6
1641701900000|2022-01-09 04:18:20|380.07|374.67|379.81|374.41|380.08|374.68|379.81|374.41|13
1641701910000|2022-01-09 04:18:30|379.8|374.4|379.81|374.41|379.85|374.45|379.8|374.4|9
1641701920000|2022-01-09 04:18:40|379.82|374.42|379.78|374.38|379.82|374.42|379.78|374.38|8
1641701930000|2022-01-09 04:18:50|379.79|374.39|379.79|374.39|379.8|374.4|379.78|374.38|6
1641701940000|2022-01-09 04:19:00|379.77|374.37|379.76|374.36|379.79|374.39|379.75|374.35|14
1641701950000|2022-01-09 04:19:10|379.77|374.37|379.76|374.36|379.77|374.37|379.75|374.35|6
1641701960000|2022-01-09 04:19:20|379.75|374.35|379.77|374.37|379.78|374.38|379.74|374.34|7
1641701970000|2022-01-09 04:19:30|379.78|374.38|379.78|374.38|379.8|374.4|379.77|374.37|8
1641701980000|2022-01-09 04:19:40|379.79|374.39|379.79|374.39|379.79|374.39|379.78|374.38|5
1641701990000|2022-01-09 04:19:50|379.78|374.38|379.77|374.37|379.79|374.39|379.77|374.37|8
1641702000000|2022-01-09 04:20:00|379.78|374.38|379.73|374.33|379.78|374.38|379.73|374.33|6
1641702010000|2022-01-09 04:20:10|379.72|374.32|379.74|374.34|379.74|374.34|379.72|374.32|7
1641702020000|2022-01-09 04:20:20|379.75|374.35|379.7|374.3|379.82|374.42|379.7|374.3|19
1641702030000|2022-01-09 04:20:30|379.71|374.31|379.72|374.32|379.72|374.32|379.7|374.3|4
1641702040000|2022-01-09 04:20:40|379.71|374.31|379.75|374.35|379.75|374.35|379.7|374.3|11
1641702050000|2022-01-09 04:20:50|379.74|374.34|379.85|374.45|379.85|374.45|379.74|374.34|15
1641702060000|2022-01-09 04:21:00|379.86|374.46|379.86|374.46|379.87|374.47|379.86|374.46|7
1641702070000|2022-01-09 04:21:10|379.85|374.45|379.84|374.44|379.85|374.45|379.84|374.44|2
1641702080000|2022-01-09 04:21:20|379.85|374.45|379.87|374.47|379.87|374.47|379.85|374.45|7
1641702090000|2022-01-09 04:21:30|379.86|374.46|379.88|374.48|379.88|374.48|379.86|374.46|5
1641702100000|2022-01-09 04:21:40|379.89|374.49|379.95|374.55|379.96|374.56|379.88|374.48|13
1641702110000|2022-01-09 04:21:50|379.94|374.54|380.13|374.73|380.15|374.75|379.94|374.54|16
1641702120000|2022-01-09 04:22:00|380.12|374.72|380.3|374.9|380.3|374.9|380.12|374.72|14
1641702130000|2022-01-09 04:22:10|380.32|374.92|380.46|375.06|380.46|375.06|380.32|374.92|14
1641702140000|2022-01-09 04:22:20|380.47|375.07|380.65|375.25|380.65|375.25|380.47|375.07|12
1641702150000|2022-01-09 04:22:30|380.64|375.24|380.63|375.23|380.65|375.25|380.61|375.21|17
1641702160000|2022-01-09 04:22:40|380.62|375.22|380.63|375.23|380.69|375.29|380.61|375.21|11
1641702170000|2022-01-09 04:22:50|380.62|375.22|380.64|375.24|380.66|375.26|380.62|375.22|13
1641702180000|2022-01-09 04:23:00|380.65|375.25|380.63|375.23|380.65|375.25|380.63|375.23|6
1641702190000|2022-01-09 04:23:10|380.62|375.22|380.64|375.24|380.64|375.24|380.62|375.22|7
1641702200000|2022-01-09 04:23:20|380.65|375.25|380.65|375.25|380.65|375.25|380.63|375.23|9
1641702210000|2022-01-09 04:23:30|380.64|375.24|380.63|375.23|380.65|375.25|380.61|375.21|21
1641702220000|2022-01-09 04:23:40|380.62|375.22|380.52|375.12|380.63|375.23|380.52|375.12|11
1641702230000|2022-01-09 04:23:50|380.57|375.17|380.52|375.12|380.57|375.17|380.52|375.12|8
1641702240000|2022-01-09 04:24:00|380.53|375.13|380.55|375.15|380.57|375.17|380.53|375.13|14
1641702250000|2022-01-09 04:24:10|380.54|375.14|380.66|375.26|380.66|375.26|380.54|375.14|16
1641702260000|2022-01-09 04:24:20|380.65|375.25|380.48|375.08|380.67|375.27|380.45|375.05|18
1641702270000|2022-01-09 04:24:30|380.47|375.07|380.46|375.06|380.47|375.07|380.45|375.05|4
1641702280000|2022-01-09 04:24:40|380.44|375.04|380.38|374.98|380.44|375.04|380.38|374.98|2
1641702290000|2022-01-09 04:24:50|380.39|374.99|380.38|374.98|380.39|374.99|380.38|374.98|4
1641702300000|2022-01-09 04:25:00|380.37|374.97|380.23|374.83|380.37|374.97|380.2|374.8|12
1641702310000|2022-01-09 04:25:10|380.22|374.82|380.32|374.92|380.33|374.93|380.22|374.82|14
1641702320000|2022-01-09 04:25:20|380.31|374.91|380.3|374.9|380.33|374.93|380.28|374.88|9
1641702330000|2022-01-09 04:25:30|380.29|374.89|380.32|374.92|380.33|374.93|380.27|374.87|8
1641702340000|2022-01-09 04:25:40|380.31|374.91|380.28|374.88|380.32|374.92|380.28|374.88|5
1641702350000|2022-01-09 04:25:50|380.29|374.89|380.26|374.86|380.3|374.9|380.26|374.86|10
1641702360000|2022-01-09 04:26:00|380.24|374.84|380.36|374.96|380.36|374.96|380.23|374.83|9
1641702370000|2022-01-09 04:26:10|380.37|374.97|380.38|374.98|380.39|374.99|380.37|374.97|4
1641702380000|2022-01-09 04:26:20|380.37|374.97|380.39|374.99|380.39|374.99|380.36|374.96|7
1641702390000|2022-01-09 04:26:30|380.4|375|380.45|375.05|380.45|375.05|380.4|375|5
1641702400000|2022-01-09 04:26:40|380.44|375.04|380.41|375.01|380.44|375.04|380.41|375.01|4
1641702410000|2022-01-09 04:26:50|380.42|375.02|380.41|375.01|380.42|375.02|380.41|375.01|2
1641702420000|2022-01-09 04:27:00|380.4|375|380.3|374.9|380.4|375|380.28|374.88|8
1641702430000|2022-01-09 04:27:10|380.29|374.89|380.37|374.97|380.39|374.99|380.29|374.89|19
1641702440000|2022-01-09 04:27:20|380.38|374.98|380.33|374.93|380.38|374.98|380.32|374.92|6
1641702450000|2022-01-09 04:27:30|380.32|374.92|380.28|374.88|380.32|374.92|380.28|374.88|8
1641702460000|2022-01-09 04:27:40|380.29|374.89|380.29|374.89|380.31|374.91|380.27|374.87|12
1641702470000|2022-01-09 04:27:50|380.31|374.91|380.22|374.82|380.31|374.91|380.22|374.82|20
1641702480000|2022-01-09 04:28:00|380.23|374.83|380.37|374.97|380.37|374.97|380.21|374.81|19
1641702500000|2022-01-09 04:28:20|380.36|374.96|380.26|374.86|380.36|374.96|380.26|374.86|4
1641702510000|2022-01-09 04:28:30|380.27|374.87|380.21|374.81|380.27|374.87|380.21|374.81|14
1641702520000|2022-01-09 04:28:40|380.2|374.8|380.23|374.83|380.24|374.84|380.2|374.8|6
1641702530000|2022-01-09 04:28:50|380.21|374.81|380.09|374.69|380.21|374.81|380.09|374.69|16
1641702540000|2022-01-09 04:29:00|380.1|374.7|380.02|374.62|380.11|374.71|380.01|374.61|9
1641702550000|2022-01-09 04:29:10|380.03|374.63|380.02|374.62|380.03|374.63|380.02|374.62|2
1641702560000|2022-01-09 04:29:20|380.03|374.63|380.13|374.73|380.13|374.73|380.03|374.63|7
1641702570000|2022-01-09 04:29:30|380.08|374.68|380.03|374.63|380.08|374.68|380.03|374.63|10
1641702580000|2022-01-09 04:29:40|380.04|374.64|380.07|374.67|380.07|374.67|380.04|374.64|9
1641702590000|2022-01-09 04:29:50|380.06|374.66|380.13|374.73|380.13|374.73|380.06|374.66|10
1641702600000|2022-01-09 04:30:00|380.12|374.72|380.21|374.81|380.21|374.81|380.12|374.72|9
1641702610000|2022-01-09 04:30:10|380.22|374.82|380.3|374.9|380.31|374.91|380.22|374.82|9
1641702620000|2022-01-09 04:30:20|380.31|374.91|380.35|374.95|380.35|374.95|380.31|374.91|6
1641702630000|2022-01-09 04:30:30|380.4|375|380.47|375.07|380.47|375.07|380.4|375|5
1641702640000|2022-01-09 04:30:40|380.48|375.08|380.48|375.08|380.48|375.08|380.48|375.08|1
1641702650000|2022-01-09 04:30:50|380.46|375.06|380.46|375.06|380.48|375.08|380.44|375.04|7
1641702660000|2022-01-09 04:31:00|380.51|375.11|380.56|375.16|380.56|375.16|380.5|375.1|8
1641702670000|2022-01-09 04:31:10|380.57|375.17|380.56|375.16|380.57|375.17|380.56|375.16|4
1641702680000|2022-01-09 04:31:20|380.54|375.14|380.53|375.13|380.54|375.14|380.53|375.13|4
1641702690000|2022-01-09 04:31:30|380.54|375.14|380.53|375.13|380.54|375.14|380.52|375.12|6
1641702700000|2022-01-09 04:31:40|380.52|375.12|380.55|375.15|380.55|375.15|380.52|375.12|16
1641702710000|2022-01-09 04:31:50|380.53|375.13|380.51|375.11|380.55|375.15|380.51|375.11|18
1641702720000|2022-01-09 04:32:00|380.52|375.12|380.51|375.11|380.53|375.13|380.51|375.11|8
1641702730000|2022-01-09 04:32:10|380.52|375.12|380.52|375.12|380.52|375.12|380.52|375.12|1
1641702740000|2022-01-09 04:32:20|380.53|375.13|380.53|375.13|380.53|375.13|380.52|375.12|3
1641702750000|2022-01-09 04:32:30|380.51|375.11|380.14|374.74|380.51|375.11|380.14|374.74|20
1641702760000|2022-01-09 04:32:40|380.13|374.73|380.17|374.77|380.18|374.78|380.13|374.73|13
1641702770000|2022-01-09 04:32:50|380.18|374.78|380.17|374.77|380.18|374.78|380.17|374.77|10
1641702780000|2022-01-09 04:33:00|380.16|374.76|380.23|374.83|380.23|374.83|380.16|374.76|14
1641702790000|2022-01-09 04:33:10|380.22|374.82|380.16|374.76|380.23|374.83|380.12|374.72|10
1641702800000|2022-01-09 04:33:20|380.17|374.77|380.18|374.78|380.18|374.78|380.17|374.77|4
1641702810000|2022-01-09 04:33:30|380.17|374.77|380.11|374.71|380.17|374.77|380.05|374.65|10
1641702820000|2022-01-09 04:33:40|380.08|374.68|380.08|374.68|380.1|374.7|380.07|374.67|15
1641702830000|2022-01-09 04:33:50|380.07|374.67|380.08|374.68|380.08|374.68|380.07|374.67|8
1641702840000|2022-01-09 04:34:00|380.1|374.7|380.18|374.78|380.19|374.79|380.1|374.7|14
1641702850000|2022-01-09 04:34:10|380.17|374.77|380.23|374.83|380.23|374.83|380.17|374.77|15
1641702860000|2022-01-09 04:34:20|380.24|374.84|380.23|374.83|380.25|374.85|380.22|374.82|9
1641702870000|2022-01-09 04:34:30|380.24|374.84|380.27|374.87|380.29|374.89|380.24|374.84|6
1641702880000|2022-01-09 04:34:40|380.26|374.86|380.27|374.87|380.27|374.87|380.26|374.86|4
1641702890000|2022-01-09 04:34:50|380.28|374.88|380.28|374.88|380.29|374.89|380.27|374.87|4
1641702900000|2022-01-09 04:35:00|380.32|374.92|380.38|374.98|380.4|375|380.31|374.91|17
1641702910000|2022-01-09 04:35:10|380.25|374.85|380.47|375.07|380.47|375.07|380.25|374.85|6
1641702920000|2022-01-09 04:35:20|380.46|375.06|380.6|375.2|380.61|375.21|380.46|375.06|16
1641702930000|2022-01-09 04:35:30|380.59|375.19|380.56|375.16|380.6|375.2|380.56|375.16|10
1641702940000|2022-01-09 04:35:40|380.55|375.15|380.53|375.13|380.55|375.15|380.53|375.13|9
1641702950000|2022-01-09 04:35:50|380.54|375.14|380.54|375.14|380.56|375.16|380.52|375.12|9
1641702960000|2022-01-09 04:36:00|380.58|375.18|380.55|375.15|380.59|375.19|380.55|375.15|10
1641702970000|2022-01-09 04:36:10|380.56|375.16|380.54|375.14|380.56|375.16|380.53|375.13|10
1641702980000|2022-01-09 04:36:20|380.55|375.15|380.48|375.08|380.55|375.15|380.44|375.04|12
1641702990000|2022-01-09 04:36:30|380.49|375.09|380.54|375.14|380.59|375.19|380.48|375.08|13
1641703000000|2022-01-09 04:36:40|380.56|375.16|380.55|375.15|380.56|375.16|380.52|375.12|11
1641703010000|2022-01-09 04:36:50|380.54|375.14|380.52|375.12|380.55|375.15|380.52|375.12|7
1641703020000|2022-01-09 04:37:00|380.53|375.13|380.54|375.14|380.56|375.16|380.52|375.12|9
1641703030000|2022-01-09 04:37:10|380.53|375.13|380.56|375.16|380.56|375.16|380.53|375.13|4
1641703040000|2022-01-09 04:37:20|380.57|375.17|380.55|375.15|380.58|375.18|380.54|375.14|10
1641703050000|2022-01-09 04:37:30|380.56|375.16|380.58|375.18|380.59|375.19|380.54|375.14|11
1641703060000|2022-01-09 04:37:40|380.56|375.16|380.48|375.08|380.58|375.18|380.45|375.05|12
1641703070000|2022-01-09 04:37:50|380.49|375.09|380.47|375.07|380.5|375.1|380.47|375.07|4
1641703080000|2022-01-09 04:38:00|380.48|375.08|380.45|375.05|380.49|375.09|380.45|375.05|10
1641703090000|2022-01-09 04:38:10|380.44|375.04|380.44|375.04|380.44|375.04|380.43|375.03|5
1641703100000|2022-01-09 04:38:20|380.43|375.03|380.34|374.94|380.44|375.04|380.34|374.94|14
1641703110000|2022-01-09 04:38:30|380.33|374.93|380.34|374.94|380.36|374.96|380.32|374.92|17
1641703120000|2022-01-09 04:38:40|380.33|374.93|380.32|374.92|380.34|374.94|380.32|374.92|6
1641703130000|2022-01-09 04:38:50|380.31|374.91|380.32|374.92|380.35|374.95|380.3|374.9|15
1641703140000|2022-01-09 04:39:00|380.33|374.93|380.33|374.93|380.34|374.94|380.32|374.92|9
1641703150000|2022-01-09 04:39:10|380.34|374.94|380.34|374.94|380.34|374.94|380.34|374.94|1
1641703160000|2022-01-09 04:39:20|380.37|374.97|380.46|375.06|380.46|375.06|380.37|374.97|13
1641703170000|2022-01-09 04:39:30|380.45|375.05|380.41|375.01|380.45|375.05|380.39|374.99|11
1641703180000|2022-01-09 04:39:40|380.4|375|380.33|374.93|380.4|375|380.3|374.9|19
1641703190000|2022-01-09 04:39:50|380.32|374.92|380.32|374.92|380.32|374.92|380.3|374.9|5
1641703200000|2022-01-09 04:40:00|380.33|374.93|380.33|374.93|380.33|374.93|380.32|374.92|5
1641703210000|2022-01-09 04:40:10|380.32|374.92|380.33|374.93|380.33|374.93|380.32|374.92|2
1641703220000|2022-01-09 04:40:20|380.32|374.92|380.33|374.93|380.33|374.93|380.32|374.92|6
1641703230000|2022-01-09 04:40:30|380.32|374.92|380.33|374.93|380.33|374.93|380.32|374.92|4
1641703240000|2022-01-09 04:40:40|380.32|374.92|380.33|374.93|380.33|374.93|380.32|374.92|2
1641703250000|2022-01-09 04:40:50|380.34|374.94|380.45|375.05|380.46|375.06|380.34|374.94|10
1641703260000|2022-01-09 04:41:00|380.44|375.04|380.56|375.16|380.56|375.16|380.43|375.03|12
1641703270000|2022-01-09 04:41:10|380.55|375.15|380.56|375.16|380.56|375.16|380.55|375.15|4
1641703280000|2022-01-09 04:41:20|380.55|375.15|380.59|375.19|380.59|375.19|380.55|375.15|6
1641703290000|2022-01-09 04:41:30|380.58|375.18|380.59|375.19|380.6|375.2|380.58|375.18|8
1641703300000|2022-01-09 04:41:40|380.6|375.2|380.56|375.16|380.61|375.21|380.54|375.14|13
1641703310000|2022-01-09 04:41:50|380.58|375.18|380.58|375.18|380.58|375.18|380.57|375.17|3
1641703320000|2022-01-09 04:42:00|380.61|375.21|380.59|375.19|380.61|375.21|380.58|375.18|5
1641703330000|2022-01-09 04:42:10|380.58|375.18|380.48|375.08|380.59|375.19|380.46|375.06|21
1641703340000|2022-01-09 04:42:20|380.49|375.09|380.42|375.02|380.49|375.09|380.42|375.02|10
1641703350000|2022-01-09 04:42:30|380.4|375|380.37|374.97|380.42|375.02|380.37|374.97|14
1641703360000|2022-01-09 04:42:40|380.33|374.93|380.25|374.85|380.34|374.94|380.24|374.84|17
1641703370000|2022-01-09 04:42:50|380.24|374.84|380.19|374.79|380.25|374.85|380.17|374.77|20
1641703380000|2022-01-09 04:43:00|380.2|374.8|380.2|374.8|380.21|374.81|380.19|374.79|7
1641703390000|2022-01-09 04:43:10|380.21|374.81|380.1|374.7|380.21|374.81|380.1|374.7|5
1641703400000|2022-01-09 04:43:20|380.09|374.69|380.03|374.63|380.09|374.69|380.02|374.62|8
1641703410000|2022-01-09 04:43:30|380.04|374.64|380.05|374.65|380.05|374.65|380.02|374.62|12
1641703420000|2022-01-09 04:43:40|380.04|374.64|380.05|374.65|380.07|374.67|380.04|374.64|8
1641703430000|2022-01-09 04:43:50|380.06|374.66|380.06|374.66|380.06|374.66|380.05|374.65|9
1641703440000|2022-01-09 04:44:00|380.05|374.65|380.07|374.67|380.08|374.68|380.05|374.65|5
1641703450000|2022-01-09 04:44:10|380.08|374.68|380.07|374.67|380.08|374.68|380.07|374.67|2
1641703460000|2022-01-09 04:44:20|380.08|374.68|380.01|374.61|380.08|374.68|380.01|374.61|5
1641703470000|2022-01-09 04:44:30|380.02|374.62|379.99|374.59|380.02|374.62|379.99|374.59|3
1641703480000|2022-01-09 04:44:40|379.98|374.58|379.99|374.59|379.99|374.59|379.98|374.58|2
1641703490000|2022-01-09 04:44:50|379.98|374.58|379.97|374.57|379.99|374.59|379.97|374.57|4
1641703500000|2022-01-09 04:45:00|379.96|374.56|380.05|374.65|380.05|374.65|379.96|374.56|15
1641703510000|2022-01-09 04:45:10|380.06|374.66|380.28|374.88|380.29|374.89|380.06|374.66|14
1641703520000|2022-01-09 04:45:20|380.29|374.89|380.32|374.92|380.32|374.92|380.28|374.88|6
1641703530000|2022-01-09 04:45:30|380.31|374.91|380.17|374.77|380.31|374.91|380.17|374.77|8
1641703540000|2022-01-09 04:45:40|380.16|374.76|380.19|374.79|380.19|374.79|380.15|374.75|14
1641703550000|2022-01-09 04:45:50|380.2|374.8|380.15|374.75|380.2|374.8|380.15|374.75|4
1641703560000|2022-01-09 04:46:00|380.14|374.74|380.11|374.71|380.14|374.74|379.97|374.57|17
1641703570000|2022-01-09 04:46:10|380.1|374.7|380.19|374.79|380.2|374.8|380.1|374.7|10
1641703580000|2022-01-09 04:46:20|380.2|374.8|380.23|374.83|380.23|374.83|380.2|374.8|8
1641703590000|2022-01-09 04:46:30|380.22|374.82|380.23|374.83|380.24|374.84|380.2|374.8|9
1641703600000|2022-01-09 04:46:40|380.24|374.84|380.32|374.92|380.33|374.93|380.23|374.83|13
1641703610000|2022-01-09 04:46:50|380.3|374.9|380.31|374.91|380.31|374.91|380.3|374.9|2
1641703630000|2022-01-09 04:47:10|380.32|374.92|380.3|374.9|380.32|374.92|380.3|374.9|3
1641703640000|2022-01-09 04:47:20|380.29|374.89|380.26|374.86|380.29|374.89|380.24|374.84|9
1641703650000|2022-01-09 04:47:30|380.28|374.88|380.28|374.88|380.3|374.9|380.28|374.88|5
1641703660000|2022-01-09 04:47:40|380.29|374.89|380.27|374.87|380.29|374.89|380.27|374.87|3
1641703670000|2022-01-09 04:47:50|380.28|374.88|380.32|374.92|380.32|374.92|380.28|374.88|5
1641703680000|2022-01-09 04:48:00|380.36|374.96|380.33|374.93|380.36|374.96|380.31|374.91|5
1641703690000|2022-01-09 04:48:10|380.32|374.92|380.33|374.93|380.33|374.93|380.32|374.92|2
1641703700000|2022-01-09 04:48:20|380.32|374.92|380.41|375.01|380.41|375.01|380.32|374.92|4
1641703710000|2022-01-09 04:48:30|380.4|375|380.4|375|380.41|375.01|380.4|375|5
1641703720000|2022-01-09 04:48:40|380.39|374.99|380.42|375.02|380.42|375.02|380.39|374.99|6
1641703730000|2022-01-09 04:48:50|380.41|375.01|380.42|375.02|380.43|375.03|380.41|375.01|4
1641703740000|2022-01-09 04:49:00|380.43|375.03|380.41|375.01|380.43|375.03|380.41|375.01|6
1641703750000|2022-01-09 04:49:10|380.42|375.02|380.41|375.01|380.42|375.02|380.41|375.01|4
1641703760000|2022-01-09 04:49:20|380.4|375|380.39|374.99|380.4|375|380.39|374.99|6
1641703770000|2022-01-09 04:49:30|380.4|375|380.41|375.01|380.42|375.02|380.4|375|4
1641703780000|2022-01-09 04:49:40|380.42|375.02|380.42|375.02|380.42|375.02|380.41|375.01|3
1641703790000|2022-01-09 04:49:50|380.44|375.04|380.57|375.17|380.57|375.17|380.44|375.04|15
1641703800000|2022-01-09 04:50:00|380.58|375.18|380.58|375.18|380.59|375.19|380.57|375.17|7
1641703810000|2022-01-09 04:50:10|380.59|375.19|380.62|375.22|380.62|375.22|380.59|375.19|2
1641703820000|2022-01-09 04:50:20|380.61|375.21|380.97|375.57|380.97|375.57|380.61|375.21|18
1641703830000|2022-01-09 04:50:30|380.96|375.56|381.12|375.72|381.12|375.72|380.95|375.55|9
1641703840000|2022-01-09 04:50:40|381.11|375.71|381.07|375.67|381.13|375.73|381.07|375.67|12
1641703850000|2022-01-09 04:50:50|381.08|375.68|381.1|375.7|381.1|375.7|381.08|375.68|3
1641703860000|2022-01-09 04:51:00|381.09|375.69|381.06|375.66|381.09|375.69|381.06|375.66|2
1641703870000|2022-01-09 04:51:10|381.05|375.65|381.03|375.63|381.05|375.65|381.03|375.63|3
1641703880000|2022-01-09 04:51:20|381.02|375.62|381.03|375.63|381.03|375.63|381.02|375.62|2
1641703890000|2022-01-09 04:51:30|381.02|375.62|381.01|375.61|381.02|375.62|381.01|375.61|2
1641703900000|2022-01-09 04:51:40|381|375.6|381.02|375.62|381.04|375.64|380.98|375.58|10
1641703910000|2022-01-09 04:51:50|381.01|375.61|380.99|375.59|381.01|375.61|380.97|375.57|10
1641703920000|2022-01-09 04:52:00|381|375.6|381.05|375.65|381.06|375.66|381|375.6|10
1641703930000|2022-01-09 04:52:10|381.04|375.64|381.08|375.68|381.08|375.68|381.04|375.64|13
1641703940000|2022-01-09 04:52:20|381.1|375.7|381.12|375.72|381.12|375.72|381.1|375.7|3
1641703950000|2022-01-09 04:52:30|381.13|375.73|381.17|375.77|381.17|375.77|381.13|375.73|4
1641703960000|2022-01-09 04:52:40|381.19|375.79|381.11|375.71|381.22|375.82|381.11|375.71|12
1641703970000|2022-01-09 04:52:50|381.12|375.72|381.12|375.72|381.13|375.73|381.11|375.71|7
1641703980000|2022-01-09 04:53:00|381.13|375.73|381.07|375.67|381.13|375.73|381.01|375.61|20
1641703990000|2022-01-09 04:53:10|381.08|375.68|381.05|375.65|381.09|375.69|381.04|375.64|13
1641704000000|2022-01-09 04:53:20|381.04|375.64|381.09|375.69|381.09|375.69|381.04|375.64|8
1641704010000|2022-01-09 04:53:30|381.08|375.68|381.03|375.63|381.09|375.69|381.02|375.62|12
1641704020000|2022-01-09 04:53:40|381.02|375.62|381|375.6|381.02|375.62|380.98|375.58|6
1641704030000|2022-01-09 04:53:50|380.99|375.59|380.98|375.58|381|375.6|380.98|375.58|8
1641704040000|2022-01-09 04:54:00|380.97|375.57|380.96|375.56|381|375.6|380.95|375.55|12
1641704050000|2022-01-09 04:54:10|380.97|375.57|380.99|375.59|380.99|375.59|380.97|375.57|3
1641704060000|2022-01-09 04:54:20|380.98|375.58|380.91|375.51|380.99|375.59|380.91|375.51|10
1641704070000|2022-01-09 04:54:30|380.9|375.5|380.92|375.52|380.92|375.52|380.9|375.5|9
1641704080000|2022-01-09 04:54:40|380.95|375.55|381.05|375.65|381.05|375.65|380.95|375.55|12
1641704090000|2022-01-09 04:54:50|381.07|375.67|381.06|375.66|381.08|375.68|381.06|375.66|14
1641704100000|2022-01-09 04:55:00|381.05|375.65|381.05|375.65|381.07|375.67|381.05|375.65|9
1641704110000|2022-01-09 04:55:10|381.06|375.66|380.96|375.56|381.1|375.7|380.96|375.56|20
1641704120000|2022-01-09 04:55:20|380.93|375.53|380.88|375.48|380.93|375.53|380.88|375.48|10
1641704130000|2022-01-09 04:55:30|380.89|375.49|380.86|375.46|380.89|375.49|380.81|375.41|12
1641704140000|2022-01-09 04:55:40|380.85|375.45|380.83|375.43|380.85|375.45|380.83|375.43|8
1641704150000|2022-01-09 04:55:50|380.85|375.45|380.86|375.46|380.86|375.46|380.82|375.42|9
1641704160000|2022-01-09 04:56:00|380.85|375.45|380.83|375.43|380.85|375.45|380.82|375.42|13
1641704170000|2022-01-09 04:56:10|380.84|375.44|380.78|375.38|380.85|375.45|380.78|375.38|12
1641704180000|2022-01-09 04:56:20|380.79|375.39|380.78|375.38|380.79|375.39|380.78|375.38|4
1641704190000|2022-01-09 04:56:30|380.79|375.39|380.78|375.38|380.79|375.39|380.78|375.38|4
1641704200000|2022-01-09 04:56:40|380.79|375.39|380.76|375.36|380.8|375.4|380.74|375.34|12
1641704210000|2022-01-09 04:56:50|380.75|375.35|380.74|375.34|380.76|375.36|380.73|375.33|10
1641704220000|2022-01-09 04:57:00|380.73|375.33|380.73|375.33|380.74|375.34|380.73|375.33|7
1641704230000|2022-01-09 04:57:10|380.74|375.34|380.74|375.34|380.76|375.36|380.74|375.34|5
1641704250000|2022-01-09 04:57:30|380.75|375.35|380.75|375.35|380.77|375.37|380.75|375.35|4
1641704260000|2022-01-09 04:57:40|380.76|375.36|380.77|375.37|380.77|375.37|380.75|375.35|6
1641704270000|2022-01-09 04:57:50|380.76|375.36|380.75|375.35|380.77|375.37|380.73|375.33|9
1641704280000|2022-01-09 04:58:00|380.76|375.36|380.76|375.36|380.77|375.37|380.75|375.35|4
1641704290000|2022-01-09 04:58:10|380.74|375.34|380.75|375.35|380.76|375.36|380.74|375.34|4
1641704300000|2022-01-09 04:58:20|380.76|375.36|380.77|375.37|380.78|375.38|380.75|375.35|11
1641704310000|2022-01-09 04:58:30|380.78|375.38|380.79|375.39|380.8|375.4|380.77|375.37|9
1641704320000|2022-01-09 04:58:40|380.8|375.4|380.81|375.41|380.81|375.41|380.77|375.37|18
1641704330000|2022-01-09 04:58:50|380.82|375.42|380.83|375.43|380.83|375.43|380.82|375.42|6
1641704340000|2022-01-09 04:59:00|380.82|375.42|381.23|375.83|381.23|375.83|380.82|375.42|15
1641704350000|2022-01-09 04:59:10|381.22|375.82|381.25|375.85|381.27|375.87|381.21|375.81|10
1641704360000|2022-01-09 04:59:20|381.26|375.86|381.32|375.92|381.32|375.92|381.25|375.85|7
1641704370000|2022-01-09 04:59:30|381.34|375.94|381.36|375.96|381.37|375.97|381.33|375.93|9
1641704380000|2022-01-09 04:59:40|381.37|375.97|381.41|376.01|381.41|376.01|381.34|375.94|11
1641704390000|2022-01-09 04:59:50|381.42|376.02|381.24|375.84|381.42|376.02|381.24|375.84|16
1641704400000|2022-01-09 05:00:00|381.23|375.83|381.29|375.89|381.32|375.92|381.23|375.83|17
1641704410000|2022-01-09 05:00:10|381.28|375.88|381.32|375.92|381.32|375.92|381.26|375.86|16
1641704420000|2022-01-09 05:00:20|381.33|375.93|381.33|375.93|381.33|375.93|381.31|375.91|13
1641704430000|2022-01-09 05:00:30|381.34|375.94|381.33|375.93|381.34|375.94|381.32|375.92|6
1641704440000|2022-01-09 05:00:40|381.34|375.94|381.34|375.94|381.34|375.94|381.33|375.93|3
1641704450000|2022-01-09 05:00:50|381.33|375.93|381.34|375.94|381.34|375.94|381.31|375.91|8
1641704460000|2022-01-09 05:01:00|381.33|375.93|381.34|375.94|381.35|375.95|381.33|375.93|6
1641704470000|2022-01-09 05:01:10|381.33|375.93|381.3|375.9|381.33|375.93|381.3|375.9|9
1641704480000|2022-01-09 05:01:20|381.31|375.91|381.3|375.9|381.31|375.91|381.3|375.9|2
1641704490000|2022-01-09 05:01:30|381.26|375.86|381.14|375.74|381.26|375.86|381.12|375.72|14
1641704500000|2022-01-09 05:01:40|381.13|375.73|381.14|375.74|381.14|375.74|381.13|375.73|8
1641704510000|2022-01-09 05:01:50|381.13|375.73|381.14|375.74|381.14|375.74|381.13|375.73|6
1641704520000|2022-01-09 05:02:00|381.15|375.75|381.14|375.74|381.15|375.75|381.14|375.74|2
1641704530000|2022-01-09 05:02:10|381.13|375.73|381.02|375.62|381.14|375.74|381.01|375.61|19
1641704540000|2022-01-09 05:02:20|381.01|375.61|381.03|375.63|381.05|375.65|381.01|375.61|8
1641704550000|2022-01-09 05:02:30|381.04|375.64|380.99|375.59|381.05|375.65|380.99|375.59|7
1641704560000|2022-01-09 05:02:40|381|375.6|380.89|375.49|381|375.6|380.89|375.49|20
1641704570000|2022-01-09 05:02:50|380.9|375.5|380.81|375.41|380.9|375.5|380.79|375.39|8
1641704580000|2022-01-09 05:03:00|380.82|375.42|380.85|375.45|380.85|375.45|380.82|375.42|7
1641704590000|2022-01-09 05:03:10|380.86|375.46|380.74|375.34|380.87|375.47|380.74|375.34|17
1641704600000|2022-01-09 05:03:20|380.75|375.35|380.76|375.36|380.79|375.39|380.73|375.33|12
1641704610000|2022-01-09 05:03:30|380.75|375.35|380.76|375.36|380.76|375.36|380.72|375.32|14
1641704620000|2022-01-09 05:03:40|380.72|375.32|380.71|375.31|380.72|375.32|380.7|375.3|3
1641704630000|2022-01-09 05:03:50|380.7|375.3|380.69|375.29|380.7|375.3|380.66|375.26|8
1641704640000|2022-01-09 05:04:00|380.7|375.3|380.69|375.29|380.71|375.31|380.69|375.29|6
1641704650000|2022-01-09 05:04:10|380.7|375.3|380.75|375.35|380.75|375.35|380.7|375.3|5
1641704660000|2022-01-09 05:04:20|380.74|375.34|380.74|375.34|380.74|375.34|380.73|375.33|3
1641704670000|2022-01-09 05:04:30|380.71|375.31|380.73|375.33|380.73|375.33|380.7|375.3|7
1641704680000|2022-01-09 05:04:40|380.74|375.34|380.74|375.34|380.74|375.34|380.73|375.33|3
1641704690000|2022-01-09 05:04:50|380.73|375.33|380.78|375.38|380.78|375.38|380.73|375.33|8
1641704700000|2022-01-09 05:05:00|380.77|375.37|380.79|375.39|380.79|375.39|380.77|375.37|3
1641704710000|2022-01-09 05:05:10|380.8|375.4|380.79|375.39|380.8|375.4|380.79|375.39|4
1641704720000|2022-01-09 05:05:20|380.8|375.4|380.8|375.4|380.8|375.4|380.79|375.39|5
1641704730000|2022-01-09 05:05:30|380.79|375.39|380.81|375.41|380.81|375.41|380.79|375.39|4
1641704740000|2022-01-09 05:05:40|380.82|375.42|380.82|375.42|380.82|375.42|380.81|375.41|3
1641704750000|2022-01-09 05:05:50|380.8|375.4|380.8|375.4|380.8|375.4|380.78|375.38|6
1641704760000|2022-01-09 05:06:00|380.79|375.39|380.74|375.34|380.8|375.4|380.74|375.34|11
1641704770000|2022-01-09 05:06:10|380.73|375.33|380.66|375.26|380.73|375.33|380.63|375.23|17
1641704780000|2022-01-09 05:06:20|380.65|375.25|380.65|375.25|380.65|375.25|380.64|375.24|3
1641704790000|2022-01-09 05:06:30|380.64|375.24|380.63|375.23|380.64|375.24|380.63|375.23|4
1641704800000|2022-01-09 05:06:40|380.64|375.24|380.63|375.23|380.64|375.24|380.63|375.23|6
1641704820000|2022-01-09 05:07:00|380.64|375.24|380.77|375.37|380.77|375.37|380.62|375.22|12
1641704830000|2022-01-09 05:07:10|380.78|375.38|380.8|375.4|380.81|375.41|380.78|375.38|4
1641704840000|2022-01-09 05:07:20|380.79|375.39|380.75|375.35|380.79|375.39|380.75|375.35|11
1641704850000|2022-01-09 05:07:30|380.74|375.34|380.67|375.27|380.75|375.35|380.67|375.27|8
1641704860000|2022-01-09 05:07:40|380.68|375.28|380.65|375.25|380.69|375.29|380.65|375.25|11
1641704870000|2022-01-09 05:07:50|380.64|375.24|380.62|375.22|380.65|375.25|380.62|375.22|11
1641704880000|2022-01-09 05:08:00|380.63|375.23|380.64|375.24|380.64|375.24|380.62|375.22|8
1641704890000|2022-01-09 05:08:10|380.63|375.23|380.59|375.19|380.63|375.23|380.58|375.18|3
1641704900000|2022-01-09 05:08:20|380.6|375.2|380.59|375.19|380.6|375.2|380.59|375.19|4
1641704910000|2022-01-09 05:08:30|380.58|375.18|380.67|375.27|380.67|375.27|380.57|375.17|14
1641704920000|2022-01-09 05:08:40|380.68|375.28|380.7|375.3|380.72|375.32|380.68|375.28|8
1641704930000|2022-01-09 05:08:50|380.71|375.31|380.72|375.32|380.72|375.32|380.7|375.3|6
1641704940000|2022-01-09 05:09:00|380.73|375.33|380.73|375.33|380.73|375.33|380.72|375.32|3
1641704950000|2022-01-09 05:09:10|380.72|375.32|380.82|375.42|380.82|375.42|380.72|375.32|10
1641704960000|2022-01-09 05:09:20|380.87|375.47|380.82|375.42|380.87|375.47|380.81|375.41|7
1641704970000|2022-01-09 05:09:30|380.79|375.39|380.78|375.38|380.8|375.4|380.78|375.38|8
1641704980000|2022-01-09 05:09:40|380.79|375.39|380.81|375.41|380.82|375.42|380.79|375.39|8
1641704990000|2022-01-09 05:09:50|380.82|375.42|380.8|375.4|380.82|375.42|380.79|375.39|7
1641705000000|2022-01-09 05:10:00|380.79|375.39|380.81|375.41|380.82|375.42|380.78|375.38|9
1641705020000|2022-01-09 05:10:20|380.82|375.42|380.82|375.42|380.82|375.42|380.81|375.41|5
1641705030000|2022-01-09 05:10:30|380.81|375.41|380.81|375.41|380.81|375.41|380.81|375.41|1
1641705040000|2022-01-09 05:10:40|380.82|375.42|380.82|375.42|380.82|375.42|380.82|375.42|1
1641705050000|2022-01-09 05:10:50|380.81|375.41|380.82|375.42|380.82|375.42|380.81|375.41|2
1641705070000|2022-01-09 05:11:10|380.83|375.43|380.9|375.5|380.9|375.5|380.82|375.42|9
1641705080000|2022-01-09 05:11:20|380.88|375.48|380.86|375.46|380.88|375.48|380.85|375.45|6
1641705090000|2022-01-09 05:11:30|380.87|375.47|380.9|375.5|380.92|375.52|380.87|375.47|7
1641705100000|2022-01-09 05:11:40|380.91|375.51|380.93|375.53|380.93|375.53|380.89|375.49|5
1641705110000|2022-01-09 05:11:50|380.92|375.52|380.9|375.5|380.93|375.53|380.9|375.5|9
1641705140000|2022-01-09 05:12:20|380.89|375.49|380.89|375.49|380.89|375.49|380.89|375.49|1
1641705150000|2022-01-09 05:12:30|380.9|375.5|380.83|375.43|380.9|375.5|380.83|375.43|12
1641705160000|2022-01-09 05:12:40|380.84|375.44|380.85|375.45|380.85|375.45|380.82|375.42|5
1641705170000|2022-01-09 05:12:50|380.86|375.46|380.86|375.46|380.86|375.46|380.86|375.46|1
1641705180000|2022-01-09 05:13:00|380.85|375.45|380.88|375.48|380.89|375.49|380.85|375.45|8
1641705190000|2022-01-09 05:13:10|380.89|375.49|380.88|375.48|380.89|375.49|380.88|375.48|10
1641705200000|2022-01-09 05:13:20|380.87|375.47|380.88|375.48|380.88|375.48|380.87|375.47|2
1641705210000|2022-01-09 05:13:30|380.89|375.49|380.99|375.59|381|375.6|380.89|375.49|13
1641705220000|2022-01-09 05:13:40|381|375.6|380.98|375.58|381|375.6|380.97|375.57|5
1641705230000|2022-01-09 05:13:50|380.97|375.57|380.87|375.47|380.97|375.57|380.84|375.44|8
1641705240000|2022-01-09 05:14:00|380.88|375.48|380.91|375.51|380.91|375.51|380.87|375.47|7
1641705250000|2022-01-09 05:14:10|380.92|375.52|380.84|375.44|380.92|375.52|380.83|375.43|10
1641705260000|2022-01-09 05:14:20|380.83|375.43|380.7|375.3|380.83|375.43|380.7|375.3|20
1641705270000|2022-01-09 05:14:30|380.68|375.28|380.36|374.96|380.68|375.28|380.36|374.96|21
1641705280000|2022-01-09 05:14:40|380.37|374.97|380.38|374.98|380.38|374.98|380.34|374.94|10
1641705290000|2022-01-09 05:14:50|380.39|374.99|380.41|375.01|380.42|375.02|380.38|374.98|10
1641705300000|2022-01-09 05:15:00|380.4|375|380.36|374.96|380.42|375.02|380.36|374.96|10
1641705310000|2022-01-09 05:15:10|380.37|374.97|380.37|374.97|380.43|375.03|380.37|374.97|21
1641705320000|2022-01-09 05:15:20|380.38|374.98|380.41|375.01|380.41|375.01|380.38|374.98|6
1641705330000|2022-01-09 05:15:30|380.42|375.02|380.39|374.99|380.43|375.03|380.38|374.98|7
1641705340000|2022-01-09 05:15:40|380.4|375|380.4|375|380.43|375.03|380.4|375|10
1641705350000|2022-01-09 05:15:50|380.41|375.01|380.43|375.03|380.43|375.03|380.41|375.01|7
1641705360000|2022-01-09 05:16:00|380.42|375.02|380.42|375.02|380.42|375.02|380.41|375.01|3
1641705370000|2022-01-09 05:16:10|380.39|374.99|380.38|374.98|380.39|374.99|380.36|374.96|6
1641705380000|2022-01-09 05:16:20|380.37|374.97|380.3|374.9|380.37|374.97|380.28|374.88|9
1641705390000|2022-01-09 05:16:30|380.27|374.87|380.24|374.84|380.27|374.87|380.22|374.82|11
1641705400000|2022-01-09 05:16:40|380.25|374.85|380.12|374.72|380.25|374.85|380.11|374.71|14
1641705410000|2022-01-09 05:16:50|380.08|374.68|380.08|374.68|380.09|374.69|380.07|374.67|8
1641705420000|2022-01-09 05:17:00|380.09|374.69|380.08|374.68|380.1|374.7|380.07|374.67|9
1641705430000|2022-01-09 05:17:10|380.09|374.69|380.08|374.68|380.09|374.69|380.08|374.68|2
1641705440000|2022-01-09 05:17:20|380.07|374.67|379.99|374.59|380.07|374.67|379.99|374.59|10
1641705450000|2022-01-09 05:17:30|380|374.6|379.99|374.59|380|374.6|379.99|374.59|2
1641705460000|2022-01-09 05:17:40|379.98|374.58|379.99|374.59|379.99|374.59|379.98|374.58|4
1641705470000|2022-01-09 05:17:50|379.98|374.58|379.99|374.59|379.99|374.59|379.98|374.58|6
1641705480000|2022-01-09 05:18:00|380|374.6|380.01|374.61|380.01|374.61|379.99|374.59|6
1641705490000|2022-01-09 05:18:10|380|374.6|380.01|374.61|380.02|374.62|380|374.6|4
1641705500000|2022-01-09 05:18:20|380|374.6|380.01|374.61|380.02|374.62|380|374.6|4
1641705510000|2022-01-09 05:18:30|380|374.6|380.01|374.61|380.01|374.61|380|374.6|6
1641705520000|2022-01-09 05:18:40|380.02|374.62|380.01|374.61|380.02|374.62|380.01|374.61|2
1641705530000|2022-01-09 05:18:50|380|374.6|379.98|374.58|380|374.6|379.98|374.58|4
1641705540000|2022-01-09 05:19:00|379.97|374.57|379.98|374.58|379.98|374.58|379.97|374.57|2
1641705550000|2022-01-09 05:19:10|379.99|374.59|379.99|374.59|379.99|374.59|379.99|374.59|1
1641705560000|2022-01-09 05:19:20|379.98|374.58|379.98|374.58|379.98|374.58|379.98|374.58|1
1641705570000|2022-01-09 05:19:30|379.97|374.57|380|374.6|380|374.6|379.97|374.57|4
1641705580000|2022-01-09 05:19:40|379.99|374.59|380.1|374.7|380.1|374.7|379.98|374.58|11
1641705590000|2022-01-09 05:19:50|380.08|374.68|379.73|374.33|380.17|374.77|379.73|374.33|25
1641705600000|2022-01-09 05:20:00|379.7|374.3|379.2|373.8|379.7|374.3|379.2|373.8|30
1641705610000|2022-01-09 05:20:10|379.19|373.79|379.37|373.97|379.41|374.01|379.16|373.76|20
1641705620000|2022-01-09 05:20:20|379.39|373.99|379.34|373.94|379.46|374.06|379.3|373.9|17
1641705630000|2022-01-09 05:20:30|379.33|373.93|379.25|373.85|379.33|373.93|379.25|373.85|12
1641705640000|2022-01-09 05:20:40|379.26|373.86|379.25|373.85|379.32|373.92|379.25|373.85|19
1641705650000|2022-01-09 05:20:50|379.27|373.87|379.19|373.79|379.31|373.91|379.13|373.73|19
1641705660000|2022-01-09 05:21:00|379.18|373.78|379.44|374.04|379.44|374.04|379.18|373.78|17
1641705670000|2022-01-09 05:21:10|379.43|374.03|379.48|374.08|379.48|374.08|379.43|374.03|7
1641705680000|2022-01-09 05:21:20|379.53|374.13|379.59|374.19|379.63|374.23|379.53|374.13|14
1641705690000|2022-01-09 05:21:30|379.58|374.18|379.43|374.03|379.59|374.19|379.41|374.01|17
1641705700000|2022-01-09 05:21:40|379.44|374.04|379.49|374.09|379.49|374.09|379.44|374.04|12
1641705710000|2022-01-09 05:21:50|379.47|374.07|379.5|374.1|379.5|374.1|379.47|374.07|13
1641705720000|2022-01-09 05:22:00|379.51|374.11|379.6|374.2|379.6|374.2|379.51|374.11|15
1641705730000|2022-01-09 05:22:10|379.61|374.21|379.61|374.21|379.61|374.21|379.6|374.2|3
1641705740000|2022-01-09 05:22:20|379.6|374.2|379.6|374.2|379.6|374.2|379.6|374.2|1
1641705750000|2022-01-09 05:22:30|379.61|374.21|379.58|374.18|379.61|374.21|379.57|374.17|8
1641705760000|2022-01-09 05:22:40|379.59|374.19|379.58|374.18|379.6|374.2|379.58|374.18|7
1641705770000|2022-01-09 05:22:50|379.56|374.16|379.55|374.15|379.57|374.17|379.53|374.13|14
1641705780000|2022-01-09 05:23:00|379.56|374.16|379.79|374.39|379.79|374.39|379.56|374.16|12
1641705790000|2022-01-09 05:23:10|379.8|374.4|379.86|374.46|379.86|374.46|379.79|374.39|8
1641705800000|2022-01-09 05:23:20|379.87|374.47|379.85|374.45|379.87|374.47|379.83|374.43|11
1641705810000|2022-01-09 05:23:30|379.86|374.46|379.88|374.48|379.88|374.48|379.86|374.46|5
1641705820000|2022-01-09 05:23:40|379.87|374.47|379.79|374.39|379.89|374.49|379.76|374.36|22
1641705830000|2022-01-09 05:23:50|379.78|374.38|379.81|374.41|379.82|374.42|379.77|374.37|12
1641705840000|2022-01-09 05:24:00|379.8|374.4|379.87|374.47|379.87|374.47|379.8|374.4|10
1641705850000|2022-01-09 05:24:10|379.88|374.48|379.87|374.47|379.9|374.5|379.86|374.46|11
1641705860000|2022-01-09 05:24:20|379.88|374.48|379.72|374.32|379.88|374.48|379.72|374.32|13
1641705870000|2022-01-09 05:24:30|379.73|374.33|379.74|374.34|379.75|374.35|379.73|374.33|8
1641705880000|2022-01-09 05:24:40|379.73|374.33|379.7|374.3|379.73|374.33|379.7|374.3|6
1641705890000|2022-01-09 05:24:50|379.69|374.29|379.69|374.29|379.7|374.3|379.66|374.26|13
1641705900000|2022-01-09 05:25:00|379.68|374.28|379.7|374.3|379.7|374.3|379.67|374.27|11
1641705910000|2022-01-09 05:25:10|379.71|374.31|379.71|374.31|379.73|374.33|379.69|374.29|10
1641705920000|2022-01-09 05:25:20|379.7|374.3|379.52|374.12|379.7|374.3|379.52|374.12|20
1641705930000|2022-01-09 05:25:30|379.53|374.13|379.49|374.09|379.54|374.14|379.47|374.07|16
1641705940000|2022-01-09 05:25:40|379.5|374.1|379.43|374.03|379.51|374.11|379.42|374.02|12
1641705950000|2022-01-09 05:25:50|379.42|374.02|379.43|374.03|379.45|374.05|379.41|374.01|18
1641705960000|2022-01-09 05:26:00|379.42|374.02|379.34|373.94|379.43|374.03|379.3|373.9|13
1641705970000|2022-01-09 05:26:10|379.32|373.92|379.27|373.87|379.32|373.92|379.27|373.87|6
1641705980000|2022-01-09 05:26:20|379.28|373.88|379.29|373.89|379.31|373.91|379.28|373.88|8
1641705990000|2022-01-09 05:26:30|379.3|373.9|379.3|373.9|379.3|373.9|379.3|373.9|1
1641706000000|2022-01-09 05:26:40|379.31|373.91|379.36|373.96|379.36|373.96|379.3|373.9|8
1641706010000|2022-01-09 05:26:50|379.37|373.97|379.58|374.18|379.58|374.18|379.37|373.97|18
1641706020000|2022-01-09 05:27:00|379.57|374.17|379.41|374.01|379.72|374.32|379.4|374|24
1641706030000|2022-01-09 05:27:10|379.42|374.02|379.41|374.01|379.43|374.03|379.39|373.99|8
1641706040000|2022-01-09 05:27:20|379.42|374.02|379.46|374.06|379.52|374.12|379.41|374.01|16
1641706050000|2022-01-09 05:27:30|379.47|374.07|379.48|374.08|379.49|374.09|379.47|374.07|12
1641706060000|2022-01-09 05:27:40|379.47|374.07|379.48|374.08|379.48|374.08|379.47|374.07|6
1641706070000|2022-01-09 05:27:50|379.47|374.07|379.47|374.07|379.5|374.1|379.47|374.07|9
1641706080000|2022-01-09 05:28:00|379.48|374.08|379.51|374.11|379.51|374.11|379.47|374.07|8
1641706090000|2022-01-09 05:28:10|379.52|374.12|379.7|374.3|379.7|374.3|379.52|374.12|18
1641706100000|2022-01-09 05:28:20|379.71|374.31|379.67|374.27|379.72|374.32|379.65|374.25|12
1641706110000|2022-01-09 05:28:30|379.66|374.26|379.68|374.28|379.69|374.29|379.65|374.25|7
1641706120000|2022-01-09 05:28:40|379.63|374.23|379.42|374.02|379.64|374.24|379.41|374.01|27
1641706130000|2022-01-09 05:28:50|379.41|374.01|379.42|374.02|379.46|374.06|379.37|373.97|16
1641706140000|2022-01-09 05:29:00|379.43|374.03|379.37|373.97|379.43|374.03|379.37|373.97|7
1641706150000|2022-01-09 05:29:10|379.38|373.98|379.44|374.04|379.45|374.05|379.36|373.96|11
1641706160000|2022-01-09 05:29:20|379.45|374.05|379.4|374|379.45|374.05|379.39|373.99|8
1641706170000|2022-01-09 05:29:30|379.39|373.99|379.39|373.99|379.4|374|379.37|373.97|8
1641706180000|2022-01-09 05:29:40|379.38|373.98|379.39|373.99|379.41|374.01|379.38|373.98|8
1641706190000|2022-01-09 05:29:50|379.4|374|379.4|374|379.41|374.01|379.39|373.99|6
1641706200000|2022-01-09 05:30:00|379.42|374.02|379.36|373.96|379.49|374.09|379.36|373.96|18
1641706210000|2022-01-09 05:30:10|379.35|373.95|379.35|373.95|379.36|373.96|379.32|373.92|13
1641706220000|2022-01-09 05:30:20|379.34|373.94|379.24|373.84|379.35|373.95|379.23|373.83|12
1641706230000|2022-01-09 05:30:30|379.23|373.83|379.23|373.83|379.27|373.87|379.23|373.83|8
1641706240000|2022-01-09 05:30:40|379.22|373.82|379.22|373.82|379.23|373.83|379.22|373.82|3
1641706250000|2022-01-09 05:30:50|379.23|373.83|379.25|373.85|379.25|373.85|379.21|373.81|6
1641706260000|2022-01-09 05:31:00|379.24|373.84|379.24|373.84|379.24|373.84|379.22|373.82|11
1641706270000|2022-01-09 05:31:10|379.23|373.83|379.32|373.92|379.38|373.98|379.23|373.83|14
1641706280000|2022-01-09 05:31:20|379.33|373.93|379.3|373.9|379.33|373.93|379.23|373.83|13
1641706290000|2022-01-09 05:31:30|379.33|373.93|379.4|374|379.4|374|379.33|373.93|12
1641706300000|2022-01-09 05:31:40|379.41|374.01|379.48|374.08|379.51|374.11|379.41|374.01|11
1641706310000|2022-01-09 05:31:50|379.49|374.09|379.44|374.04|379.53|374.13|379.44|374.04|18
1641706320000|2022-01-09 05:32:00|379.45|374.05|379.44|374.04|379.47|374.07|379.42|374.02|18
1641706330000|2022-01-09 05:32:10|379.43|374.03|379.49|374.09|379.49|374.09|379.42|374.02|11
1641706340000|2022-01-09 05:32:20|379.5|374.1|379.53|374.13|379.53|374.13|379.49|374.09|7
1641706350000|2022-01-09 05:32:30|379.52|374.12|379.59|374.19|379.59|374.19|379.52|374.12|6
1641706360000|2022-01-09 05:32:40|379.62|374.22|379.57|374.17|379.63|374.23|379.54|374.14|11
1641706370000|2022-01-09 05:32:50|379.56|374.16|379.44|374.04|379.56|374.16|379.44|374.04|9
1641706380000|2022-01-09 05:33:00|379.45|374.05|379.36|373.96|379.47|374.07|379.34|373.94|15
1641706390000|2022-01-09 05:33:10|379.35|373.95|379.33|373.93|379.36|373.96|379.31|373.91|17
1641706400000|2022-01-09 05:33:20|379.35|373.95|379.34|373.94|379.35|373.95|379.32|373.92|6
1641706410000|2022-01-09 05:33:30|379.32|373.92|379.3|373.9|379.34|373.94|379.29|373.89|15
1641706420000|2022-01-09 05:33:40|379.29|373.89|379.29|373.89|379.31|373.91|379.29|373.89|11
1641706430000|2022-01-09 05:33:50|379.27|373.87|379.12|373.72|379.27|373.87|379.11|373.71|14
1641706440000|2022-01-09 05:34:00|379.11|373.71|379.06|373.66|379.12|373.72|379.06|373.66|3
1641706450000|2022-01-09 05:34:10|379.07|373.67|379.29|373.89|379.3|373.9|379.07|373.67|10
1641706460000|2022-01-09 05:34:20|379.3|373.9|379.3|373.9|379.34|373.94|379.3|373.9|7
1641706470000|2022-01-09 05:34:30|379.31|373.91|379.32|373.92|379.32|373.92|379.3|373.9|6
1641706480000|2022-01-09 05:34:40|379.33|373.93|379.31|373.91|379.33|373.93|379.27|373.87|15
1641706490000|2022-01-09 05:34:50|379.29|373.89|379.3|373.9|379.32|373.92|379.29|373.89|18
1641706500000|2022-01-09 05:35:00|379.31|373.91|379.42|374.02|379.43|374.03|379.31|373.91|14
1641706510000|2022-01-09 05:35:10|379.44|374.04|379.72|374.32|379.72|374.32|379.43|374.03|13
1641706520000|2022-01-09 05:35:20|379.71|374.31|380|374.6|380.01|374.61|379.71|374.31|22
1641706530000|2022-01-09 05:35:30|379.99|374.59|379.97|374.57|379.99|374.59|379.94|374.54|9
1641706540000|2022-01-09 05:35:40|379.99|374.59|379.97|374.57|379.99|374.59|379.96|374.56|8
1641706550000|2022-01-09 05:35:50|379.96|374.56|379.95|374.55|379.98|374.58|379.94|374.54|7
1641706560000|2022-01-09 05:36:00|379.94|374.54|379.89|374.49|379.94|374.54|379.89|374.49|7
1641706570000|2022-01-09 05:36:10|379.9|374.5|379.86|374.46|379.9|374.5|379.84|374.44|10
1641706580000|2022-01-09 05:36:20|379.85|374.45|379.86|374.46|379.87|374.47|379.85|374.45|4
1641706590000|2022-01-09 05:36:30|379.85|374.45|379.85|374.45|379.85|374.45|379.85|374.45|1
1641706600000|2022-01-09 05:36:40|379.86|374.46|379.88|374.48|379.88|374.48|379.86|374.46|11
1641706610000|2022-01-09 05:36:50|379.89|374.49|379.9|374.5|379.9|374.5|379.86|374.46|10
1641706620000|2022-01-09 05:37:00|379.89|374.49|379.87|374.47|379.89|374.49|379.85|374.45|7
1641706630000|2022-01-09 05:37:10|379.86|374.46|379.75|374.35|379.87|374.47|379.75|374.35|6
1641706640000|2022-01-09 05:37:20|379.74|374.34|379.74|374.34|379.77|374.37|379.73|374.33|15
1641706650000|2022-01-09 05:37:30|379.73|374.33|379.74|374.34|379.74|374.34|379.72|374.32|8
1641706660000|2022-01-09 05:37:40|379.73|374.33|379.72|374.32|379.74|374.34|379.72|374.32|4
1641706670000|2022-01-09 05:37:50|379.73|374.33|379.74|374.34|379.75|374.35|379.72|374.32|8
1641706680000|2022-01-09 05:38:00|379.75|374.35|379.81|374.41|379.82|374.42|379.75|374.35|13
1641706690000|2022-01-09 05:38:10|379.82|374.42|379.91|374.51|379.91|374.51|379.81|374.41|18
1641706700000|2022-01-09 05:38:20|379.92|374.52|379.9|374.5|379.92|374.52|379.9|374.5|5
1641706710000|2022-01-09 05:38:30|379.89|374.49|379.94|374.54|379.94|374.54|379.89|374.49|12
1641706720000|2022-01-09 05:38:40|379.95|374.55|380.04|374.64|380.04|374.64|379.94|374.54|11
1641706730000|2022-01-09 05:38:50|380.06|374.66|380.15|374.75|380.17|374.77|380.04|374.64|10
1641706740000|2022-01-09 05:39:00|380.16|374.76|380.19|374.79|380.19|374.79|380.16|374.76|10
1641706750000|2022-01-09 05:39:10|380.17|374.77|380.18|374.78|380.19|374.79|380.16|374.76|20
1641706760000|2022-01-09 05:39:20|380.19|374.79|380.22|374.82|380.22|374.82|380.17|374.77|6
1641706770000|2022-01-09 05:39:30|380.21|374.81|380.23|374.83|380.23|374.83|380.21|374.81|5
1641706780000|2022-01-09 05:39:40|380.24|374.84|380.05|374.65|380.24|374.84|380.05|374.65|11
1641706790000|2022-01-09 05:39:50|380.04|374.64|380|374.6|380.04|374.64|379.99|374.59|9
1641706800000|2022-01-09 05:40:00|380.02|374.62|380.02|374.62|380.02|374.62|379.99|374.59|6
1641706810000|2022-01-09 05:40:10|380.03|374.63|379.98|374.58|380.03|374.63|379.98|374.58|4
1641706820000|2022-01-09 05:40:20|379.99|374.59|379.98|374.58|380.01|374.61|379.97|374.57|11
1641706830000|2022-01-09 05:40:30|379.97|374.57|379.97|374.57|379.99|374.59|379.96|374.56|11
1641706840000|2022-01-09 05:40:40|379.98|374.58|379.95|374.55|379.98|374.58|379.93|374.53|8
1641706850000|2022-01-09 05:40:50|379.94|374.54|379.8|374.4|379.95|374.55|379.79|374.39|17
1641706860000|2022-01-09 05:41:00|379.79|374.39|379.8|374.4|379.81|374.41|379.79|374.39|7
1641706870000|2022-01-09 05:41:10|379.79|374.39|379.79|374.39|379.8|374.4|379.78|374.38|7
1641706880000|2022-01-09 05:41:20|379.78|374.38|379.75|374.35|379.78|374.38|379.73|374.33|6
1641706890000|2022-01-09 05:41:30|379.76|374.36|379.76|374.36|379.77|374.37|379.76|374.36|3
1641706900000|2022-01-09 05:41:40|379.75|374.35|379.76|374.36|379.76|374.36|379.75|374.35|2
1641706910000|2022-01-09 05:41:50|379.77|374.37|379.76|374.36|379.77|374.37|379.75|374.35|9
1641706920000|2022-01-09 05:42:00|379.75|374.35|379.73|374.33|379.77|374.37|379.73|374.33|8
1641706930000|2022-01-09 05:42:10|379.72|374.32|379.76|374.36|379.76|374.36|379.72|374.32|7
1641706940000|2022-01-09 05:42:20|379.77|374.37|379.74|374.34|379.77|374.37|379.74|374.34|3
1641706950000|2022-01-09 05:42:30|379.75|374.35|379.86|374.46|379.86|374.46|379.75|374.35|13
1641706960000|2022-01-09 05:42:40|379.85|374.45|380.08|374.68|380.08|374.68|379.85|374.45|10
1641706970000|2022-01-09 05:42:50|380.09|374.69|380.13|374.73|380.13|374.73|380.08|374.68|13
1641706980000|2022-01-09 05:43:00|380.14|374.74|380.11|374.71|380.16|374.76|380.1|374.7|16
1641706990000|2022-01-09 05:43:10|380.12|374.72|380.13|374.73|380.14|374.74|380.11|374.71|6
1641707000000|2022-01-09 05:43:20|380.12|374.72|380.03|374.63|380.13|374.73|380.03|374.63|11
1641707010000|2022-01-09 05:43:30|380.04|374.64|380.03|374.63|380.04|374.64|380.02|374.62|8
1641707020000|2022-01-09 05:43:40|380.01|374.61|379.85|374.45|380.01|374.61|379.85|374.45|11
1641707030000|2022-01-09 05:43:50|379.86|374.46|379.86|374.46|379.86|374.46|379.85|374.45|3
1641707040000|2022-01-09 05:44:00|379.87|374.47|379.8|374.4|379.89|374.49|379.8|374.4|14
1641707050000|2022-01-09 05:44:10|379.81|374.41|379.91|374.51|379.91|374.51|379.81|374.41|8
1641707060000|2022-01-09 05:44:20|379.92|374.52|379.95|374.55|379.96|374.56|379.92|374.52|11
1641707070000|2022-01-09 05:44:30|379.96|374.56|379.9|374.5|379.96|374.56|379.88|374.48|12
1641707080000|2022-01-09 05:44:40|379.91|374.51|379.95|374.55|379.95|374.55|379.91|374.51|5
1641707090000|2022-01-09 05:44:50|379.94|374.54|379.84|374.44|379.95|374.55|379.84|374.44|9
1641707100000|2022-01-09 05:45:00|379.82|374.42|379.86|374.46|379.86|374.46|379.81|374.41|12
1641707110000|2022-01-09 05:45:10|379.87|374.47|379.84|374.44|379.88|374.48|379.84|374.44|12
1641707120000|2022-01-09 05:45:20|379.85|374.45|379.72|374.32|379.87|374.47|379.71|374.31|20
1641707130000|2022-01-09 05:45:30|379.73|374.33|379.72|374.32|379.73|374.33|379.71|374.31|8
1641707140000|2022-01-09 05:45:40|379.73|374.33|379.72|374.32|379.74|374.34|379.72|374.32|6
1641707150000|2022-01-09 05:45:50|379.73|374.33|379.74|374.34|379.74|374.34|379.73|374.33|6
1641707160000|2022-01-09 05:46:00|379.73|374.33|379.72|374.32|379.74|374.34|379.71|374.31|6
1641707170000|2022-01-09 05:46:10|379.71|374.31|379.77|374.37|379.77|374.37|379.69|374.29|7
1641707180000|2022-01-09 05:46:20|379.74|374.34|379.73|374.33|379.74|374.34|379.71|374.31|9
1641707190000|2022-01-09 05:46:30|379.74|374.34|379.75|374.35|379.75|374.35|379.71|374.31|11
1641707200000|2022-01-09 05:46:40|379.74|374.34|379.85|374.45|379.85|374.45|379.74|374.34|7
1641707210000|2022-01-09 05:46:50|379.86|374.46|379.86|374.46|379.86|374.46|379.85|374.45|5
1641707220000|2022-01-09 05:47:00|379.93|374.53|379.97|374.57|380.02|374.62|379.93|374.53|13
1641707230000|2022-01-09 05:47:10|379.98|374.58|379.93|374.53|379.99|374.59|379.92|374.52|6
1641707240000|2022-01-09 05:47:20|379.92|374.52|379.85|374.45|379.92|374.52|379.84|374.44|12
1641707250000|2022-01-09 05:47:30|379.86|374.46|379.87|374.47|379.88|374.48|379.86|374.46|6
1641707260000|2022-01-09 05:47:40|379.86|374.46|379.86|374.46|379.86|374.46|379.86|374.46|1
1641707270000|2022-01-09 05:47:50|379.87|374.47|379.94|374.54|379.94|374.54|379.87|374.47|12
1641707280000|2022-01-09 05:48:00|379.95|374.55|379.94|374.54|379.95|374.55|379.94|374.54|12
1641707290000|2022-01-09 05:48:10|379.95|374.55|379.97|374.57|380|374.6|379.94|374.54|14
1641707300000|2022-01-09 05:48:20|379.98|374.58|380.11|374.71|380.11|374.71|379.98|374.58|9
1641707310000|2022-01-09 05:48:30|380.12|374.72|380.11|374.71|380.12|374.72|380.11|374.71|4
1641707320000|2022-01-09 05:48:40|380.12|374.72|380.16|374.76|380.16|374.76|380.12|374.72|5
1641707330000|2022-01-09 05:48:50|380.15|374.75|380.15|374.75|380.15|374.75|380.14|374.74|3
1641707340000|2022-01-09 05:49:00|380.14|374.74|379.99|374.59|380.14|374.74|379.95|374.55|14
1641707350000|2022-01-09 05:49:10|379.98|374.58|379.96|374.56|379.98|374.58|379.96|374.56|4
1641707360000|2022-01-09 05:49:20|379.94|374.54|379.77|374.37|379.94|374.54|379.74|374.34|19
1641707370000|2022-01-09 05:49:30|379.78|374.38|379.73|374.33|379.81|374.41|379.73|374.33|7
1641707380000|2022-01-09 05:49:40|379.71|374.31|379.69|374.29|379.71|374.31|379.69|374.29|9
1641707390000|2022-01-09 05:49:50|379.68|374.28|379.35|373.95|379.68|374.28|379.35|373.95|25
1641707400000|2022-01-09 05:50:00|379.36|373.96|379.39|373.99|379.43|374.03|379.36|373.96|13
1641707410000|2022-01-09 05:50:10|379.38|373.98|379.41|374.01|379.42|374.02|379.38|373.98|6
1641707420000|2022-01-09 05:50:20|379.4|374|379.43|374.03|379.43|374.03|379.4|374|12
1641707430000|2022-01-09 05:50:30|379.42|374.02|379.31|373.91|379.42|374.02|379.29|373.89|8
1641707440000|2022-01-09 05:50:40|379.28|373.88|379.27|373.87|379.32|373.92|379.27|373.87|14
1641707450000|2022-01-09 05:50:50|379.28|373.88|379.29|373.89|379.3|373.9|379.27|373.87|6
1641707460000|2022-01-09 05:51:00|379.3|373.9|379.35|373.95|379.35|373.95|379.29|373.89|9
1641707470000|2022-01-09 05:51:10|379.36|373.96|379.36|373.96|379.36|373.96|379.35|373.95|3
1641707480000|2022-01-09 05:51:20|379.34|373.94|379.35|373.95|379.35|373.95|379.33|373.93|6
1641707490000|2022-01-09 05:51:30|379.36|373.96|379.19|373.79|379.36|373.96|379.1|373.7|21
1641707500000|2022-01-09 05:51:40|379.21|373.81|379.14|373.74|379.21|373.81|379.14|373.74|7
1641707510000|2022-01-09 05:51:50|379.13|373.73|379.15|373.75|379.15|373.75|379.13|373.73|5
1641707520000|2022-01-09 05:52:00|379.14|373.74|378.9|373.5|379.14|373.74|378.9|373.5|19
1641707530000|2022-01-09 05:52:10|378.86|373.46|378.82|373.42|378.86|373.46|378.82|373.42|14
1641707540000|2022-01-09 05:52:20|378.83|373.43|378.52|373.12|378.83|373.43|378.45|373.05|22
1641707550000|2022-01-09 05:52:30|378.53|373.13|378.6|373.2|378.6|373.2|378.53|373.13|19
1641707560000|2022-01-09 05:52:40|378.59|373.19|378.53|373.13|378.59|373.19|378.53|373.13|14
1641707570000|2022-01-09 05:52:50|378.54|373.14|378.53|373.13|378.54|373.14|378.51|373.11|6
1641707580000|2022-01-09 05:53:00|378.54|373.14|378.54|373.14|378.55|373.15|378.52|373.12|13
1641707590000|2022-01-09 05:53:10|378.55|373.15|378.44|373.04|378.56|373.16|378.44|373.04|13
1641707600000|2022-01-09 05:53:20|378.43|373.03|378.28|372.88|378.43|373.03|378.28|372.88|10
1641707610000|2022-01-09 05:53:30|378.26|372.86|378.4|373|378.41|373.01|378.24|372.84|14
1641707620000|2022-01-09 05:53:40|378.39|372.99|378.36|372.96|378.39|372.99|378.36|372.96|4
1641707630000|2022-01-09 05:53:50|378.35|372.95|378.34|372.94|378.36|372.96|378.32|372.92|8
1641707640000|2022-01-09 05:54:00|378.33|372.93|378.26|372.86|378.34|372.94|378.25|372.85|9
1641707650000|2022-01-09 05:54:10|378.28|372.88|378.46|373.06|378.46|373.06|378.28|372.88|15
1641707660000|2022-01-09 05:54:20|378.45|373.05|378.43|373.03|378.5|373.1|378.43|373.03|12
1641707670000|2022-01-09 05:54:30|378.41|373.01|378.54|373.14|378.54|373.14|378.41|373.01|15
1641707680000|2022-01-09 05:54:40|378.55|373.15|378.6|373.2|378.67|373.27|378.55|373.15|19
1641707690000|2022-01-09 05:54:50|378.58|373.18|378.64|373.24|378.64|373.24|378.58|373.18|8
1641707700000|2022-01-09 05:55:00|378.65|373.25|378.55|373.15|378.66|373.26|378.55|373.15|13
1641707710000|2022-01-09 05:55:10|378.56|373.16|378.63|373.23|378.63|373.23|378.56|373.16|8
1641707720000|2022-01-09 05:55:20|378.64|373.24|378.65|373.25|378.67|373.27|378.63|373.23|9
1641707730000|2022-01-09 05:55:30|378.66|373.26|378.66|373.26|378.68|373.28|378.66|373.26|7
1641707740000|2022-01-09 05:55:40|378.65|373.25|378.66|373.26|378.66|373.26|378.65|373.25|6
1641707750000|2022-01-09 05:55:50|378.65|373.25|378.64|373.24|378.65|373.25|378.63|373.23|6
1641707760000|2022-01-09 05:56:00|378.63|373.23|378.62|373.22|378.63|373.23|378.62|373.22|4
1641707770000|2022-01-09 05:56:10|378.63|373.23|378.63|373.23|378.63|373.23|378.62|373.22|3
1641707780000|2022-01-09 05:56:20|378.62|373.22|378.55|373.15|378.63|373.23|378.55|373.15|8
1641707790000|2022-01-09 05:56:30|378.54|373.14|378.55|373.15|378.55|373.15|378.54|373.14|2
1641707800000|2022-01-09 05:56:40|378.52|373.12|378.49|373.09|378.52|373.12|378.49|373.09|3
1641707810000|2022-01-09 05:56:50|378.5|373.1|378.35|372.95|378.5|373.1|378.35|372.95|15
1641707820000|2022-01-09 05:57:00|378.33|372.93|378.36|372.96|378.37|372.97|378.33|372.93|12
1641707830000|2022-01-09 05:57:10|378.37|372.97|378.45|373.05|378.45|373.05|378.37|372.97|7
1641707840000|2022-01-09 05:57:20|378.44|373.04|378.31|372.91|378.44|373.04|378.31|372.91|14
1641707850000|2022-01-09 05:57:30|378.29|372.89|378.26|372.86|378.31|372.91|378.25|372.85|10
1641707860000|2022-01-09 05:57:40|378.27|372.87|378.47|373.07|378.47|373.07|378.26|372.86|14
1641707870000|2022-01-09 05:57:50|378.48|373.08|378.42|373.02|378.48|373.08|378.4|373|14
1641707880000|2022-01-09 05:58:00|378.41|373.01|378.36|372.96|378.43|373.03|378.34|372.94|12
1641707890000|2022-01-09 05:58:10|378.35|372.95|378.31|372.91|378.35|372.95|378.31|372.91|8
1641707900000|2022-01-09 05:58:20|378.32|372.92|378.29|372.89|378.32|372.92|378.29|372.89|4
1641707910000|2022-01-09 05:58:30|378.3|372.9|378.36|372.96|378.38|372.98|378.25|372.85|17
1641707920000|2022-01-09 05:58:40|378.38|372.98|378.37|372.97|378.39|372.99|378.37|372.97|14
1641707930000|2022-01-09 05:58:50|378.38|372.98|378.38|372.98|378.41|373.01|378.38|372.98|12
1641707940000|2022-01-09 05:59:00|378.4|373|378.63|373.23|378.64|373.24|378.4|373|11
1641707950000|2022-01-09 05:59:10|378.65|373.25|378.61|373.21|378.69|373.29|378.57|373.17|18
1641707960000|2022-01-09 05:59:20|378.59|373.19|378.55|373.15|378.6|373.2|378.54|373.14|14
1641707970000|2022-01-09 05:59:30|378.54|373.14|378.55|373.15|378.55|373.15|378.54|373.14|4
1641707980000|2022-01-09 05:59:40|378.54|373.14|378.56|373.16|378.57|373.17|378.54|373.14|4
1641707990000|2022-01-09 05:59:50|378.57|373.17|378.65|373.25|378.65|373.25|378.55|373.15|9
1641708000000|2022-01-09 06:00:00|378.64|373.24|378.63|373.23|378.64|373.24|378.61|373.21|13
1641708010000|2022-01-09 06:00:10|378.64|373.24|378.84|373.44|378.84|373.44|378.64|373.24|16
1641708020000|2022-01-09 06:00:20|378.87|373.47|379|373.6|379.12|373.72|378.87|373.47|26
1641708030000|2022-01-09 06:00:30|378.99|373.59|379.1|373.7|379.11|373.71|378.99|373.59|21
1641708040000|2022-01-09 06:00:40|379.09|373.69|379.29|373.89|379.29|373.89|379.09|373.69|11
1641708050000|2022-01-09 06:00:50|379.28|373.88|379.35|373.95|379.36|373.96|379.28|373.88|14
1641708060000|2022-01-09 06:01:00|379.36|373.96|379.6|374.2|379.61|374.21|379.36|373.96|16
1641708070000|2022-01-09 06:01:10|379.56|374.16|379.46|374.06|379.56|374.16|379.46|374.06|17
1641708080000|2022-01-09 06:01:20|379.47|374.07|379.6|374.2|379.62|374.22|379.47|374.07|15
1641708090000|2022-01-09 06:01:30|379.61|374.21|379.73|374.33|379.74|374.34|379.6|374.2|15
1641708100000|2022-01-09 06:01:40|379.72|374.32|379.86|374.46|379.87|374.47|379.72|374.32|15
1641708110000|2022-01-09 06:01:50|379.87|374.47|379.92|374.52|380.03|374.63|379.87|374.47|19
1641708120000|2022-01-09 06:02:00|379.93|374.53|379.74|374.34|379.95|374.55|379.74|374.34|22
1641708130000|2022-01-09 06:02:10|379.72|374.32|379.34|373.94|379.72|374.32|379.31|373.91|22
1641708140000|2022-01-09 06:02:20|379.33|373.93|379.07|373.67|379.36|373.96|379.07|373.67|19
1641708150000|2022-01-09 06:02:30|379.06|373.66|378.72|373.32|379.06|373.66|378.72|373.32|21
1641708160000|2022-01-09 06:02:40|378.73|373.33|378.65|373.25|378.73|373.33|378.54|373.14|23
1641708170000|2022-01-09 06:02:50|378.64|373.24|378.77|373.37|378.8|373.4|378.64|373.24|24
1641708180000|2022-01-09 06:03:00|378.76|373.36|378.59|373.19|378.76|373.36|378.59|373.19|23
1641708190000|2022-01-09 06:03:10|378.6|373.2|378.68|373.28|378.71|373.31|378.59|373.19|25
1641708200000|2022-01-09 06:03:20|378.67|373.27|378.69|373.29|378.69|373.29|378.62|373.22|10
1641708210000|2022-01-09 06:03:30|378.7|373.3|378.67|373.27|378.7|373.3|378.66|373.26|21
1641708220000|2022-01-09 06:03:40|378.68|373.28|378.43|373.03|378.68|373.28|378.42|373.02|18
1641708230000|2022-01-09 06:03:50|378.44|373.04|378.63|373.23|378.64|373.24|378.44|373.04|12
1641708240000|2022-01-09 06:04:00|378.62|373.22|378.59|373.19|378.72|373.32|378.59|373.19|17
1641708250000|2022-01-09 06:04:10|378.58|373.18|378.59|373.19|378.61|373.21|378.56|373.16|21
1641708260000|2022-01-09 06:04:20|378.6|373.2|378.67|373.27|378.67|373.27|378.6|373.2|7
1641708270000|2022-01-09 06:04:30|378.68|373.28|378.74|373.34|378.74|373.34|378.67|373.27|15
1641708280000|2022-01-09 06:04:40|378.76|373.36|378.83|373.43|378.83|373.43|378.75|373.35|12
1641708290000|2022-01-09 06:04:50|378.82|373.42|378.78|373.38|378.83|373.43|378.75|373.35|7
1641708300000|2022-01-09 06:05:00|378.81|373.41|378.98|373.58|378.98|373.58|378.79|373.39|17
1641708310000|2022-01-09 06:05:10|378.97|373.57|378.99|373.59|378.99|373.59|378.97|373.57|7
1641708320000|2022-01-09 06:05:20|378.98|373.58|378.97|373.57|379|373.6|378.97|373.57|6
1641708330000|2022-01-09 06:05:30|378.96|373.56|379|373.6|379|373.6|378.96|373.56|5
1641708340000|2022-01-09 06:05:40|378.98|373.58|378.98|373.58|378.99|373.59|378.98|373.58|3
1641708350000|2022-01-09 06:05:50|378.97|373.57|378.97|373.57|378.98|373.58|378.97|373.57|7
1641708360000|2022-01-09 06:06:00|378.96|373.56|378.96|373.56|378.97|373.57|378.96|373.56|5
1641708370000|2022-01-09 06:06:10|378.95|373.55|378.91|373.51|378.96|373.56|378.91|373.51|10
1641708380000|2022-01-09 06:06:20|378.92|373.52|378.94|373.54|378.95|373.55|378.91|373.51|12
1641708390000|2022-01-09 06:06:30|378.93|373.53|378.93|373.53|378.93|373.53|378.9|373.5|13
1641708400000|2022-01-09 06:06:40|378.92|373.52|378.99|373.59|378.99|373.59|378.92|373.52|7
1641708410000|2022-01-09 06:06:50|379.02|373.62|379.02|373.62|379.03|373.63|379.02|373.62|3
1641708430000|2022-01-09 06:07:10|379.03|373.63|379.02|373.62|379.03|373.63|379.02|373.62|2
1641708440000|2022-01-09 06:07:20|379.04|373.64|379.04|373.64|379.05|373.65|379.04|373.64|5
1641708450000|2022-01-09 06:07:30|379.05|373.65|379|373.6|379.05|373.65|379|373.6|10
1641708460000|2022-01-09 06:07:40|378.99|373.59|379|373.6|379|373.6|378.99|373.59|4
1641708470000|2022-01-09 06:07:50|378.99|373.59|379.01|373.61|379.01|373.61|378.99|373.59|3
1641708480000|2022-01-09 06:08:00|379|373.6|379.2|373.8|379.21|373.81|379|373.6|13
1641708490000|2022-01-09 06:08:10|379.26|373.86|379.8|374.4|379.84|374.44|379.26|373.86|33
1641708500000|2022-01-09 06:08:20|379.83|374.43|380.12|374.72|380.12|374.72|379.82|374.42|26
1641708510000|2022-01-09 06:08:30|380.07|374.67|379.94|374.54|380.07|374.67|379.93|374.53|13
1641708520000|2022-01-09 06:08:40|379.95|374.55|379.9|374.5|379.95|374.55|379.88|374.48|13
1641708530000|2022-01-09 06:08:50|379.91|374.51|379.94|374.54|379.94|374.54|379.88|374.48|22
1641708540000|2022-01-09 06:09:00|379.93|374.53|379.64|374.24|379.94|374.54|379.64|374.24|17
1641708550000|2022-01-09 06:09:10|379.63|374.23|379.42|374.02|379.63|374.23|379.41|374.01|15
1641708560000|2022-01-09 06:09:20|379.43|374.03|379.43|374.03|379.43|374.03|379.42|374.02|3
1641708570000|2022-01-09 06:09:30|379.47|374.07|379.5|374.1|379.51|374.11|379.47|374.07|12
1641708580000|2022-01-09 06:09:40|379.49|374.09|379.48|374.08|379.5|374.1|379.48|374.08|9
1641708590000|2022-01-09 06:09:50|379.49|374.09|379.52|374.12|379.52|374.12|379.48|374.08|8
1641708600000|2022-01-09 06:10:00|379.51|374.11|379.4|374|379.51|374.11|379.39|373.99|10
1641708610000|2022-01-09 06:10:10|379.41|374.01|379.57|374.17|379.57|374.17|379.4|374|15
1641708620000|2022-01-09 06:10:20|379.56|374.16|379.87|374.47|379.9|374.5|379.55|374.15|26
1641708630000|2022-01-09 06:10:30|379.89|374.49|379.85|374.45|379.9|374.5|379.84|374.44|11
1641708640000|2022-01-09 06:10:40|379.86|374.46|379.85|374.45|379.91|374.51|379.85|374.45|12
1641708650000|2022-01-09 06:10:50|379.84|374.44|379.86|374.46|379.86|374.46|379.82|374.42|6
1641708660000|2022-01-09 06:11:00|379.87|374.47|379.87|374.47|379.87|374.47|379.86|374.46|3
1641708680000|2022-01-09 06:11:20|379.86|374.46|379.86|374.46|379.86|374.46|379.86|374.46|1
1641708690000|2022-01-09 06:11:30|379.85|374.45|379.87|374.47|379.87|374.47|379.85|374.45|3
1641708700000|2022-01-09 06:11:40|379.86|374.46|379.89|374.49|379.89|374.49|379.86|374.46|10
1641708710000|2022-01-09 06:11:50|379.9|374.5|379.9|374.5|379.9|374.5|379.9|374.5|1
1641708720000|2022-01-09 06:12:00|379.91|374.51|379.97|374.57|379.98|374.58|379.91|374.51|8
1641708730000|2022-01-09 06:12:10|379.96|374.56|380.07|374.67|380.08|374.68|379.96|374.56|14
1641708740000|2022-01-09 06:12:20|380.08|374.68|380.08|374.68|380.1|374.7|380.07|374.67|12
1641708750000|2022-01-09 06:12:30|380.09|374.69|380.1|374.7|380.1|374.7|380.09|374.69|6
1641708760000|2022-01-09 06:12:40|380.09|374.69|379.96|374.56|380.1|374.7|379.96|374.56|17
1641708770000|2022-01-09 06:12:50|379.94|374.54|379.79|374.39|379.94|374.54|379.79|374.39|8
1641708780000|2022-01-09 06:13:00|379.78|374.38|379.76|374.36|379.8|374.4|379.76|374.36|18
1641708790000|2022-01-09 06:13:10|379.77|374.37|379.86|374.46|379.91|374.51|379.77|374.37|15
1641708800000|2022-01-09 06:13:20|379.85|374.45|379.62|374.22|379.85|374.45|379.62|374.22|14
1641708810000|2022-01-09 06:13:30|379.57|374.17|379.54|374.14|379.57|374.17|379.52|374.12|7
1641708820000|2022-01-09 06:13:40|379.53|374.13|379.53|374.13|379.53|374.13|379.52|374.12|3
1641708830000|2022-01-09 06:13:50|379.54|374.14|379.66|374.26|379.66|374.26|379.54|374.14|11
1641708840000|2022-01-09 06:14:00|379.68|374.28|379.75|374.35|379.8|374.4|379.68|374.28|14
1641708850000|2022-01-09 06:14:10|379.76|374.36|379.87|374.47|379.87|374.47|379.76|374.36|10
1641708860000|2022-01-09 06:14:20|379.86|374.46|379.82|374.42|379.87|374.47|379.82|374.42|11
1641708870000|2022-01-09 06:14:30|379.81|374.41|379.81|374.41|379.82|374.42|379.79|374.39|9
1641708880000|2022-01-09 06:14:40|379.83|374.43|379.84|374.44|379.86|374.46|379.82|374.42|15
1641708890000|2022-01-09 06:14:50|379.85|374.45|379.87|374.47|379.88|374.48|379.85|374.45|9
1641708900000|2022-01-09 06:15:00|379.88|374.48|379.9|374.5|379.91|374.51|379.88|374.48|11
1641708910000|2022-01-09 06:15:10|379.89|374.49|380.01|374.61|380.02|374.62|379.89|374.49|14
1641708920000|2022-01-09 06:15:20|380.02|374.62|380.03|374.63|380.04|374.64|379.98|374.58|19
1641708930000|2022-01-09 06:15:30|380.02|374.62|380.2|374.8|380.2|374.8|380.02|374.62|21
1641708940000|2022-01-09 06:15:40|380.19|374.79|380.05|374.65|380.19|374.79|380.04|374.64|8
1641708950000|2022-01-09 06:15:50|380.06|374.66|380.08|374.68|380.12|374.72|380.06|374.66|14
1641708960000|2022-01-09 06:16:00|380.09|374.69|380.1|374.7|380.11|374.71|380.08|374.68|9
1641708970000|2022-01-09 06:16:10|380.09|374.69|380.03|374.63|380.1|374.7|380.03|374.63|11
1641708980000|2022-01-09 06:16:20|380.02|374.62|380.01|374.61|380.02|374.62|380.01|374.61|6
1641708990000|2022-01-09 06:16:30|380.02|374.62|379.98|374.58|380.02|374.62|379.97|374.57|6
1641709000000|2022-01-09 06:16:40|379.99|374.59|379.79|374.39|380|374.6|379.79|374.39|14
1641709010000|2022-01-09 06:16:50|379.74|374.34|379.71|374.31|379.74|374.34|379.7|374.3|11
1641709020000|2022-01-09 06:17:00|379.7|374.3|379.68|374.28|379.71|374.31|379.68|374.28|13
1641709030000|2022-01-09 06:17:10|379.69|374.29|379.68|374.28|379.69|374.29|379.67|374.27|6
1641709040000|2022-01-09 06:17:20|379.69|374.29|379.55|374.15|379.69|374.29|379.53|374.13|18
1641709050000|2022-01-09 06:17:30|379.54|374.14|379.47|374.07|379.54|374.14|379.47|374.07|5
1641709060000|2022-01-09 06:17:40|379.48|374.08|379.51|374.11|379.52|374.12|379.47|374.07|7
1641709070000|2022-01-09 06:17:50|379.52|374.12|379.47|374.07|379.53|374.13|379.46|374.06|4
1641709080000|2022-01-09 06:18:00|379.46|374.06|379.45|374.05|379.47|374.07|379.45|374.05|9
1641709090000|2022-01-09 06:18:10|379.44|374.04|379.41|374.01|379.44|374.04|379.41|374.01|5
1641709100000|2022-01-09 06:18:20|379.42|374.02|379.42|374.02|379.43|374.03|379.41|374.01|7
1641709110000|2022-01-09 06:18:30|379.45|374.05|379.42|374.02|379.45|374.05|379.42|374.02|5
1641709120000|2022-01-09 06:18:40|379.43|374.03|379.42|374.02|379.43|374.03|379.41|374.01|6
1641709130000|2022-01-09 06:18:50|379.41|374.01|379.3|373.9|379.41|374.01|379.3|373.9|9
1641709140000|2022-01-09 06:19:00|379.31|373.91|379.27|373.87|379.31|373.91|379.26|373.86|11
1641709150000|2022-01-09 06:19:10|379.28|373.88|379.27|373.87|379.28|373.88|379.27|373.87|2
1641709160000|2022-01-09 06:19:20|379.28|373.88|379.26|373.86|379.28|373.88|379.25|373.85|9
1641709170000|2022-01-09 06:19:30|379.25|373.85|379.27|373.87|379.28|373.88|379.25|373.85|4
1641709190000|2022-01-09 06:19:50|379.26|373.86|379.26|373.86|379.26|373.86|379.25|373.85|11
1641709200000|2022-01-09 06:20:00|379.27|373.87|379.17|373.77|379.27|373.87|379.17|373.77|10
1641709210000|2022-01-09 06:20:10|379.18|373.78|379.23|373.83|379.23|373.83|379.17|373.77|9
1641709220000|2022-01-09 06:20:20|379.24|373.84|379.41|374.01|379.41|374.01|379.23|373.83|17
1641709230000|2022-01-09 06:20:30|379.42|374.02|379.43|374.03|379.43|374.03|379.42|374.02|2
1641709240000|2022-01-09 06:20:40|379.41|374.01|379.62|374.22|379.63|374.23|379.41|374.01|21
1641709250000|2022-01-09 06:20:50|379.63|374.23|379.6|374.2|379.64|374.24|379.59|374.19|9
1641709260000|2022-01-09 06:21:00|379.59|374.19|379.59|374.19|379.63|374.23|379.59|374.19|10
1641709270000|2022-01-09 06:21:10|379.58|374.18|379.59|374.19|379.59|374.19|379.56|374.16|6
1641709280000|2022-01-09 06:21:20|379.58|374.18|379.59|374.19|379.59|374.19|379.58|374.18|2
1641709290000|2022-01-09 06:21:30|379.58|374.18|379.58|374.18|379.59|374.19|379.57|374.17|4
1641709300000|2022-01-09 06:21:40|379.56|374.16|379.58|374.18|379.58|374.18|379.56|374.16|3
1641709310000|2022-01-09 06:21:50|379.57|374.17|379.59|374.19|379.59|374.19|379.57|374.17|7
1641709320000|2022-01-09 06:22:00|379.58|374.18|379.58|374.18|379.58|374.18|379.57|374.17|3
1641709330000|2022-01-09 06:22:10|379.59|374.19|379.58|374.18|379.59|374.19|379.58|374.18|2
1641709340000|2022-01-09 06:22:20|379.59|374.19|379.54|374.14|379.59|374.19|379.53|374.13|11
1641709350000|2022-01-09 06:22:30|379.55|374.15|379.55|374.15|379.55|374.15|379.55|374.15|1
1641709360000|2022-01-09 06:22:40|379.54|374.14|379.54|374.14|379.54|374.14|379.53|374.13|3
1641709370000|2022-01-09 06:22:50|379.53|374.13|379.48|374.08|379.53|374.13|379.48|374.08|5
1641709380000|2022-01-09 06:23:00|379.49|374.09|379.47|374.07|379.49|374.09|379.47|374.07|3
1641709390000|2022-01-09 06:23:10|379.46|374.06|379.49|374.09|379.49|374.09|379.46|374.06|8
1641709400000|2022-01-09 06:23:20|379.5|374.1|379.48|374.08|379.5|374.1|379.47|374.07|6
1641709410000|2022-01-09 06:23:30|379.5|374.1|379.38|373.98|379.5|374.1|379.35|373.95|12
1641709420000|2022-01-09 06:23:40|379.39|373.99|379.29|373.89|379.39|373.99|379.29|373.89|9
1641709430000|2022-01-09 06:23:50|379.28|373.88|379.13|373.73|379.28|373.88|379.13|373.73|15
1641709440000|2022-01-09 06:24:00|379.15|373.75|379.09|373.69|379.17|373.77|379.09|373.69|7
1641709450000|2022-01-09 06:24:10|379.06|373.66|378.96|373.56|379.06|373.66|378.96|373.56|14
1641709460000|2022-01-09 06:24:20|378.95|373.55|378.99|373.59|379|373.6|378.95|373.55|11
1641709470000|2022-01-09 06:24:30|378.98|373.58|378.98|373.58|378.99|373.59|378.98|373.58|9
1641709480000|2022-01-09 06:24:40|378.99|373.59|378.93|373.53|379.02|373.62|378.92|373.52|10
1641709490000|2022-01-09 06:24:50|378.89|373.49|378.89|373.49|378.9|373.5|378.89|373.49|5
1641709500000|2022-01-09 06:25:00|378.88|373.48|378.75|373.35|378.88|373.48|378.7|373.3|17
1641709510000|2022-01-09 06:25:10|378.76|373.36|378.83|373.43|378.83|373.43|378.74|373.34|17
1641709520000|2022-01-09 06:25:20|378.84|373.44|378.84|373.44|378.84|373.44|378.83|373.43|3
1641709530000|2022-01-09 06:25:30|378.85|373.45|378.85|373.45|378.86|373.46|378.84|373.44|7
1641709540000|2022-01-09 06:25:40|378.83|373.43|378.85|373.45|378.86|373.46|378.83|373.43|8
1641709550000|2022-01-09 06:25:50|378.84|373.44|378.86|373.46|378.86|373.46|378.84|373.44|10
1641709560000|2022-01-09 06:26:00|378.91|373.51|379.02|373.62|379.02|373.62|378.91|373.51|16
1641709570000|2022-01-09 06:26:10|379.03|373.63|379.31|373.91|379.32|373.92|379.03|373.63|13
1641709580000|2022-01-09 06:26:20|379.33|373.93|379.51|374.11|379.51|374.11|379.33|373.93|27
1641709590000|2022-01-09 06:26:30|379.52|374.12|379.59|374.19|379.59|374.19|379.52|374.12|11
1641709600000|2022-01-09 06:26:40|379.6|374.2|379.61|374.21|379.62|374.22|379.57|374.17|19
1641709620000|2022-01-09 06:27:00|379.62|374.22|379.63|374.23|379.63|374.23|379.62|374.22|2
1641709630000|2022-01-09 06:27:10|379.75|374.35|380.37|374.97|380.43|375.03|379.75|374.35|10
1641709640000|2022-01-09 06:27:20|380.36|374.96|380.66|375.26|380.81|375.41|380.36|374.96|18
1641709650000|2022-01-09 06:27:30|380.65|375.25|380.89|375.49|380.9|375.5|380.65|375.25|9
1641709660000|2022-01-09 06:27:40|380.88|375.48|380.81|375.41|380.94|375.54|380.81|375.41|16
1641709670000|2022-01-09 06:27:50|380.82|375.42|380.83|375.43|380.83|375.43|380.82|375.42|6
1641709680000|2022-01-09 06:28:00|380.84|375.44|380.93|375.53|380.93|375.53|380.84|375.44|12
1641709690000|2022-01-09 06:28:10|380.92|375.52|380.98|375.58|380.98|375.58|380.92|375.52|12
1641709700000|2022-01-09 06:28:20|380.96|375.56|380.98|375.58|380.98|375.58|380.96|375.56|6
1641709710000|2022-01-09 06:28:30|380.97|375.57|380.85|375.45|380.97|375.57|380.83|375.43|12
1641709720000|2022-01-09 06:28:40|380.86|375.46|380.83|375.43|380.88|375.48|380.83|375.43|7
1641709730000|2022-01-09 06:28:50|380.82|375.42|380.8|375.4|380.82|375.42|380.8|375.4|2
1641709740000|2022-01-09 06:29:00|380.81|375.41|380.77|375.37|380.81|375.41|380.76|375.36|11
1641709750000|2022-01-09 06:29:10|380.78|375.38|380.76|375.36|380.78|375.38|380.76|375.36|5
1641709760000|2022-01-09 06:29:20|380.77|375.37|380.8|375.4|380.8|375.4|380.77|375.37|7
1641709770000|2022-01-09 06:29:30|380.79|375.39|380.78|375.38|380.79|375.39|380.77|375.37|4
1641709780000|2022-01-09 06:29:40|380.79|375.39|380.78|375.38|380.8|375.4|380.78|375.38|8
1641709790000|2022-01-09 06:29:50|380.79|375.39|380.78|375.38|380.79|375.39|380.78|375.38|2
1641709800000|2022-01-09 06:30:00|380.79|375.39|380.92|375.52|380.92|375.52|380.79|375.39|14
1641709810000|2022-01-09 06:30:10|380.93|375.53|380.96|375.56|380.97|375.57|380.93|375.53|5
1641709820000|2022-01-09 06:30:20|380.97|375.57|380.87|375.47|380.97|375.57|380.83|375.43|16
1641709830000|2022-01-09 06:30:30|380.86|375.46|380.96|375.56|380.96|375.56|380.84|375.44|14
1641709840000|2022-01-09 06:30:40|380.95|375.55|380.96|375.56|380.97|375.57|380.95|375.55|6
1641709850000|2022-01-09 06:30:50|380.97|375.57|381|375.6|381|375.6|380.94|375.54|10
1641709860000|2022-01-09 06:31:00|380.99|375.59|380.99|375.59|380.99|375.59|380.98|375.58|3
1641709870000|2022-01-09 06:31:10|380.98|375.58|381.03|375.63|381.03|375.63|380.95|375.55|17
1641709880000|2022-01-09 06:31:20|381.02|375.62|380.93|375.53|381.02|375.62|380.93|375.53|6
1641709890000|2022-01-09 06:31:30|380.91|375.51|380.92|375.52|380.93|375.53|380.91|375.51|4
1641709900000|2022-01-09 06:31:40|380.9|375.5|380.5|375.1|380.9|375.5|380.5|375.1|11
1641709910000|2022-01-09 06:31:50|380.49|375.09|380.19|374.79|380.49|375.09|380.19|374.79|19
1641709920000|2022-01-09 06:32:00|380.17|374.77|380.07|374.67|380.18|374.78|380.07|374.67|13
1641709930000|2022-01-09 06:32:10|380.08|374.68|379.92|374.52|380.08|374.68|379.92|374.52|14
1641709940000|2022-01-09 06:32:20|379.9|374.5|379.83|374.43|379.9|374.5|379.78|374.38|19
1641709950000|2022-01-09 06:32:30|379.8|374.4|379.8|374.4|379.83|374.43|379.79|374.39|21
1641709960000|2022-01-09 06:32:40|379.81|374.41|379.82|374.42|379.82|374.42|379.79|374.39|12
1641709970000|2022-01-09 06:32:50|379.8|374.4|379.88|374.48|379.88|374.48|379.76|374.36|18
1641709980000|2022-01-09 06:33:00|379.9|374.5|379.88|374.48|379.9|374.5|379.87|374.47|9
1641709990000|2022-01-09 06:33:10|379.9|374.5|380.15|374.75|380.15|374.75|379.9|374.5|11
1641710000000|2022-01-09 06:33:20|380.17|374.77|380.25|374.85|380.26|374.86|380.17|374.77|19
1641710010000|2022-01-09 06:33:30|380.24|374.84|380.47|375.07|380.47|375.07|380.24|374.84|14
1641710020000|2022-01-09 06:33:40|380.48|375.08|380.4|375|380.48|375.08|380.4|375|16
1641710030000|2022-01-09 06:33:50|380.41|375.01|380.69|375.29|380.69|375.29|380.41|375.01|15
1641710040000|2022-01-09 06:34:00|380.68|375.28|380.74|375.34|380.75|375.35|380.68|375.28|9
1641710050000|2022-01-09 06:34:10|380.75|375.35|381.14|375.74|381.14|375.74|380.75|375.35|30
1641710060000|2022-01-09 06:34:20|381.13|375.73|381.22|375.82|381.22|375.82|381.13|375.73|12
1641710070000|2022-01-09 06:34:30|381.21|375.81|381.22|375.82|381.24|375.84|381.21|375.81|6
1641710080000|2022-01-09 06:34:40|381.21|375.81|381.16|375.76|381.21|375.81|381.16|375.76|12
1641710090000|2022-01-09 06:34:50|381.17|375.77|381.19|375.79|381.19|375.79|381.16|375.76|12
1641710100000|2022-01-09 06:35:00|381.18|375.78|380.91|375.51|381.18|375.78|380.91|375.51|20
1641710110000|2022-01-09 06:35:10|380.9|375.5|380.87|375.47|380.94|375.54|380.87|375.47|17
1641710120000|2022-01-09 06:35:20|380.88|375.48|380.84|375.44|380.88|375.48|380.83|375.43|9
1641710130000|2022-01-09 06:35:30|380.83|375.43|380.75|375.35|380.83|375.43|380.74|375.34|7
1641710140000|2022-01-09 06:35:40|380.74|375.34|380.71|375.31|380.74|375.34|380.71|375.31|14
1641710150000|2022-01-09 06:35:50|380.72|375.32|380.7|375.3|380.73|375.33|380.7|375.3|13
1641710160000|2022-01-09 06:36:00|380.71|375.31|380.55|375.15|380.71|375.31|380.55|375.15|22
1641710170000|2022-01-09 06:36:10|380.54|375.14|380.53|375.13|380.57|375.17|380.53|375.13|16
1641710180000|2022-01-09 06:36:20|380.52|375.12|380.57|375.17|380.57|375.17|380.52|375.12|15
1641710190000|2022-01-09 06:36:30|380.56|375.16|381.4|376|381.4|376|380.55|375.15|20
1641710200000|2022-01-09 06:36:40|381.39|375.99|381.35|375.95|381.42|376.02|381.35|375.95|15
1641710210000|2022-01-09 06:36:50|381.36|375.96|381.49|376.09|381.5|376.1|381.36|375.96|12
1641710220000|2022-01-09 06:37:00|381.5|376.1|381.64|376.24|381.64|376.24|381.5|376.1|12
1641710230000|2022-01-09 06:37:10|381.63|376.23|381.85|376.45|381.85|376.45|381.63|376.23|17
1641710240000|2022-01-09 06:37:20|381.87|376.47|382.04|376.64|382.04|376.64|381.87|376.47|11
1641710250000|2022-01-09 06:37:30|382.05|376.65|382|376.6|382.05|376.65|382|376.6|6
1641710260000|2022-01-09 06:37:40|381.99|376.59|381.79|376.39|382|376.6|381.79|376.39|14
1641710270000|2022-01-09 06:37:50|381.74|376.34|381.59|376.19|381.74|376.34|381.58|376.18|23
1641710280000|2022-01-09 06:38:00|381.58|376.18|381.37|375.97|381.58|376.18|381.32|375.92|22
1641710290000|2022-01-09 06:38:10|381.38|375.98|381.26|375.86|381.38|375.98|381.26|375.86|15
1641710300000|2022-01-09 06:38:20|381.24|375.84|380.85|375.45|381.24|375.84|380.85|375.45|24
1641710310000|2022-01-09 06:38:30|380.86|375.46|380.98|375.58|380.98|375.58|380.85|375.45|18
1641710320000|2022-01-09 06:38:40|381|375.6|381.28|375.88|381.28|375.88|381|375.6|22
1641710330000|2022-01-09 06:38:50|381.3|375.9|381.31|375.91|381.33|375.93|381.29|375.89|14
1641710340000|2022-01-09 06:39:00|381.33|375.93|381.5|376.1|381.51|376.11|381.33|375.93|17
1641710350000|2022-01-09 06:39:10|381.51|376.11|381.51|376.11|381.51|376.11|381.51|376.11|1
1641710360000|2022-01-09 06:39:20|381.52|376.12|381.49|376.09|381.52|376.12|381.49|376.09|4
1641710370000|2022-01-09 06:39:30|381.48|376.08|381.4|376|381.49|376.09|381.39|375.99|15
1641710380000|2022-01-09 06:39:40|381.34|375.94|381.47|376.07|381.47|376.07|381.28|375.88|16
1641710390000|2022-01-09 06:39:50|381.48|376.08|381.48|376.08|381.48|376.08|381.47|376.07|5
1641710400000|2022-01-09 06:40:00|381.49|376.09|381.52|376.12|381.54|376.14|381.49|376.09|8
1641710410000|2022-01-09 06:40:10|381.55|376.15|381.54|376.14|381.58|376.18|381.54|376.14|16
1641710420000|2022-01-09 06:40:20|381.53|376.13|381.54|376.14|381.54|376.14|381.53|376.13|4
1641710430000|2022-01-09 06:40:30|381.53|376.13|381.33|375.93|381.55|376.15|381.33|375.93|22
1641710440000|2022-01-09 06:40:40|381.31|375.91|381.27|375.87|381.31|375.91|381.27|375.87|10
1641710450000|2022-01-09 06:40:50|381.25|375.85|381.26|375.86|381.27|375.87|381.25|375.85|6
1641710460000|2022-01-09 06:41:00|381.25|375.85|381.37|375.97|381.37|375.97|381.25|375.85|19
1641710470000|2022-01-09 06:41:10|381.36|375.96|381.25|375.85|381.36|375.96|381.25|375.85|8
1641710480000|2022-01-09 06:41:20|381.24|375.84|381.25|375.85|381.26|375.86|381.24|375.84|4
1641710490000|2022-01-09 06:41:30|381.24|375.84|381.25|375.85|381.26|375.86|381.24|375.84|6
1641710500000|2022-01-09 06:41:40|381.24|375.84|381.2|375.8|381.24|375.84|381.16|375.76|18
1641710510000|2022-01-09 06:41:50|381.21|375.81|381.21|375.81|381.22|375.82|381.18|375.78|14
1641710520000|2022-01-09 06:42:00|381.23|375.83|381.28|375.88|381.28|375.88|381.22|375.82|12
1641710530000|2022-01-09 06:42:10|381.3|375.9|381.5|376.1|381.5|376.1|381.3|375.9|17
1641710540000|2022-01-09 06:42:20|381.51|376.11|381.68|376.28|381.68|376.28|381.5|376.1|13
1641710550000|2022-01-09 06:42:30|381.67|376.27|381.68|376.28|381.69|376.29|381.64|376.24|8
1641710560000|2022-01-09 06:42:40|381.69|376.29|381.75|376.35|381.75|376.35|381.67|376.27|10
1641710570000|2022-01-09 06:42:50|381.76|376.36|381.81|376.41|381.81|376.41|381.76|376.36|8
1641710580000|2022-01-09 06:43:00|381.84|376.44|382|376.6|382.05|376.65|381.84|376.44|15
1641710590000|2022-01-09 06:43:10|382.01|376.61|382|376.6|382.01|376.61|381.98|376.58|11
1641710600000|2022-01-09 06:43:20|381.99|376.59|381.99|376.59|382|376.6|381.98|376.58|10
1641710610000|2022-01-09 06:43:30|381.98|376.58|381.9|376.5|381.98|376.58|381.9|376.5|15
1641710620000|2022-01-09 06:43:40|381.91|376.51|381.87|376.47|381.91|376.51|381.87|376.47|5
1641710630000|2022-01-09 06:43:50|381.88|376.48|381.39|375.99|381.88|376.48|381.39|375.99|31
1641710640000|2022-01-09 06:44:00|381.37|375.97|381.34|375.94|381.38|375.98|381.23|375.83|18
1641710650000|2022-01-09 06:44:10|381.38|375.98|381.26|375.86|381.4|376|381.25|375.85|20
1641710660000|2022-01-09 06:44:20|381.27|375.87|381.26|375.86|381.31|375.91|381.23|375.83|10
1641710670000|2022-01-09 06:44:30|381.25|375.85|381.22|375.82|381.27|375.87|381.22|375.82|9
1641710680000|2022-01-09 06:44:40|381.23|375.83|381.23|375.83|381.24|375.84|381.22|375.82|5
1641710690000|2022-01-09 06:44:50|381.17|375.77|381.19|375.79|381.19|375.79|381.17|375.77|3
1641710700000|2022-01-09 06:45:00|381.2|375.8|381.53|376.13|381.53|376.13|381.2|375.8|24
1641710710000|2022-01-09 06:45:10|381.56|376.16|381.6|376.2|381.61|376.21|381.53|376.13|9
1641710720000|2022-01-09 06:45:20|381.61|376.21|381.52|376.12|381.63|376.23|381.52|376.12|11
1641710730000|2022-01-09 06:45:30|381.53|376.13|381.57|376.17|381.58|376.18|381.5|376.1|13
1641710740000|2022-01-09 06:45:40|381.58|376.18|381.55|376.15|381.58|376.18|381.54|376.14|10
1641710750000|2022-01-09 06:45:50|381.54|376.14|381.46|376.06|381.54|376.14|381.43|376.03|15
1641710760000|2022-01-09 06:46:00|381.48|376.08|381.76|376.36|381.76|376.36|381.48|376.08|17
1641710780000|2022-01-09 06:46:20|381.77|376.37|381.8|376.4|381.8|376.4|381.77|376.37|3
1641710790000|2022-01-09 06:46:30|381.81|376.41|381.82|376.42|381.85|376.45|381.8|376.4|10
1641710800000|2022-01-09 06:46:40|381.81|376.41|381.88|376.48|381.88|376.48|381.81|376.41|8
1641710810000|2022-01-09 06:46:50|381.87|376.47|381.8|376.4|381.87|376.47|381.8|376.4|13
1641710820000|2022-01-09 06:47:00|381.79|376.39|381.67|376.27|381.79|376.39|381.67|376.27|15
1641710830000|2022-01-09 06:47:10|381.68|376.28|381.4|376|381.68|376.28|381.4|376|22
1641710840000|2022-01-09 06:47:20|381.39|375.99|381.27|375.87|381.4|376|381.26|375.86|16
1641710850000|2022-01-09 06:47:30|381.23|375.83|380.99|375.59|381.23|375.83|380.93|375.53|28
1641710860000|2022-01-09 06:47:40|381|375.6|381.37|375.97|381.38|375.98|381|375.6|29
1641710870000|2022-01-09 06:47:50|381.36|375.96|381.31|375.91|381.37|375.97|381.31|375.91|12
1641710880000|2022-01-09 06:48:00|381.32|375.92|381.31|375.91|381.32|375.92|381.29|375.89|13
1641710890000|2022-01-09 06:48:10|381.3|375.9|381.35|375.95|381.35|375.95|381.29|375.89|18
1641710900000|2022-01-09 06:48:20|381.37|375.97|381.43|376.03|381.43|376.03|381.36|375.96|10
1641710910000|2022-01-09 06:48:30|381.42|376.02|381.44|376.04|381.46|376.06|381.4|376|12
1641710920000|2022-01-09 06:48:40|381.43|376.03|381.43|376.03|381.44|376.04|381.4|376|12
1641710930000|2022-01-09 06:48:50|381.42|376.02|381.4|376|381.45|376.05|381.36|375.96|9
1641710940000|2022-01-09 06:49:00|381.38|375.98|381.17|375.77|381.39|375.99|381.15|375.75|16
1641710950000|2022-01-09 06:49:10|381.16|375.76|381.03|375.63|381.16|375.76|381.01|375.61|7
1641710960000|2022-01-09 06:49:20|381.06|375.66|381.08|375.68|381.11|375.71|381.05|375.65|16
1641710970000|2022-01-09 06:49:30|381.07|375.67|380.98|375.58|381.07|375.67|380.97|375.57|20
1641710980000|2022-01-09 06:49:40|380.97|375.57|380.92|375.52|380.98|375.58|380.9|375.5|8
1641710990000|2022-01-09 06:49:50|380.91|375.51|380.9|375.5|380.92|375.52|380.9|375.5|6
1641711000000|2022-01-09 06:50:00|380.91|375.51|380.89|375.49|380.91|375.51|380.89|375.49|7
1641711010000|2022-01-09 06:50:10|380.9|375.5|380.91|375.51|380.91|375.51|380.9|375.5|2
1641711020000|2022-01-09 06:50:20|380.9|375.5|381.04|375.64|381.05|375.65|380.89|375.49|15
1641711030000|2022-01-09 06:50:30|381.03|375.63|381.02|375.62|381.03|375.63|381.02|375.62|2
1641711040000|2022-01-09 06:50:40|381.01|375.61|381.04|375.64|381.04|375.64|381|375.6|5
1641711050000|2022-01-09 06:50:50|381.05|375.65|381.05|375.65|381.05|375.65|381.03|375.63|8
1641711060000|2022-01-09 06:51:00|381.04|375.64|381.06|375.66|381.07|375.67|381.04|375.64|9
1641711070000|2022-01-09 06:51:10|381.07|375.67|381.35|375.95|381.35|375.95|381.07|375.67|16
1641711080000|2022-01-09 06:51:20|381.37|375.97|381.36|375.96|381.37|375.97|381.32|375.92|13
1641711090000|2022-01-09 06:51:30|381.44|376.04|381.5|376.1|381.5|376.1|381.44|376.04|5
1641711100000|2022-01-09 06:51:40|381.52|376.12|381.52|376.12|381.54|376.14|381.5|376.1|6
1641711110000|2022-01-09 06:51:50|381.53|376.13|381.52|376.12|381.54|376.14|381.51|376.11|6
1641711120000|2022-01-09 06:52:00|381.53|376.13|381.53|376.13|381.54|376.14|381.51|376.11|8
1641711130000|2022-01-09 06:52:10|381.52|376.12|381.13|375.73|381.52|376.12|381.1|375.7|22
1641711140000|2022-01-09 06:52:20|381.12|375.72|380.86|375.46|381.13|375.73|380.83|375.43|21
1641711150000|2022-01-09 06:52:30|380.87|375.47|380.85|375.45|380.87|375.47|380.84|375.44|13
1641711160000|2022-01-09 06:52:40|380.84|375.44|380.85|375.45|380.87|375.47|380.84|375.44|11
1641711170000|2022-01-09 06:52:50|380.84|375.44|380.61|375.21|380.84|375.44|380.58|375.18|24
1641711180000|2022-01-09 06:53:00|380.62|375.22|380.87|375.47|380.92|375.52|380.62|375.22|24
1641711190000|2022-01-09 06:53:10|380.88|375.48|380.87|375.47|380.9|375.5|380.87|375.47|12
1641711200000|2022-01-09 06:53:20|380.88|375.48|380.89|375.49|380.9|375.5|380.88|375.48|5
1641711210000|2022-01-09 06:53:30|380.88|375.48|380.76|375.36|380.88|375.48|380.7|375.3|17
1641711220000|2022-01-09 06:53:40|380.77|375.37|380.79|375.39|380.8|375.4|380.77|375.37|12
1641711230000|2022-01-09 06:53:50|380.8|375.4|380.75|375.35|380.8|375.4|380.74|375.34|7
1641711240000|2022-01-09 06:54:00|380.78|375.38|380.99|375.59|380.99|375.59|380.7|375.3|25
1641711250000|2022-01-09 06:54:10|381.01|375.61|381.14|375.74|381.14|375.74|381.01|375.61|18
1641711260000|2022-01-09 06:54:20|381.13|375.73|381.29|375.89|381.34|375.94|381.13|375.73|15
1641711270000|2022-01-09 06:54:30|381.3|375.9|381.3|375.9|381.3|375.9|381.29|375.89|3
1641711280000|2022-01-09 06:54:40|381.26|375.86|381.26|375.86|381.26|375.86|381.14|375.74|13
1641711290000|2022-01-09 06:54:50|381.25|375.85|381.22|375.82|381.25|375.85|381.22|375.82|5
1641711300000|2022-01-09 06:55:00|381.23|375.83|381.2|375.8|381.23|375.83|381.19|375.79|9
1641711310000|2022-01-09 06:55:10|381.21|375.81|381.13|375.73|381.22|375.82|381.13|375.73|18
1641711320000|2022-01-09 06:55:20|381.12|375.72|381.14|375.74|381.17|375.77|381.12|375.72|12
1641711330000|2022-01-09 06:55:30|381.13|375.73|381.17|375.77|381.22|375.82|381.13|375.73|15
1641711340000|2022-01-09 06:55:40|381.2|375.8|381.15|375.75|381.2|375.8|381.15|375.75|7
1641711350000|2022-01-09 06:55:50|381.13|375.73|381.12|375.72|381.13|375.73|381.11|375.71|6
1641711360000|2022-01-09 06:56:00|381.11|375.71|380.92|375.52|381.11|375.71|380.92|375.52|11
1641711370000|2022-01-09 06:56:10|380.93|375.53|381.01|375.61|381.02|375.62|380.93|375.53|8
1641711380000|2022-01-09 06:56:20|381.02|375.62|380.95|375.55|381.02|375.62|380.95|375.55|3
1641711390000|2022-01-09 06:56:30|380.94|375.54|380.79|375.39|380.94|375.54|380.79|375.39|11
1641711400000|2022-01-09 06:56:40|380.8|375.4|380.78|375.38|380.8|375.4|380.77|375.37|6
1641711410000|2022-01-09 06:56:50|380.79|375.39|380.81|375.41|380.81|375.41|380.78|375.38|8
1641711420000|2022-01-09 06:57:00|380.8|375.4|380.81|375.41|380.81|375.41|380.8|375.4|8
1641711430000|2022-01-09 06:57:10|380.8|375.4|380.81|375.41|380.81|375.41|380.8|375.4|4
1641711440000|2022-01-09 06:57:20|380.83|375.43|380.81|375.41|380.83|375.43|380.81|375.41|5
1641711450000|2022-01-09 06:57:30|380.84|375.44|380.9|375.5|380.91|375.51|380.83|375.43|13
1641711460000|2022-01-09 06:57:40|380.91|375.51|380.93|375.53|380.93|375.53|380.9|375.5|8
1641711470000|2022-01-09 06:57:50|380.92|375.52|380.99|375.59|381.01|375.61|380.92|375.52|11
1641711480000|2022-01-09 06:58:00|381|375.6|381.08|375.68|381.08|375.68|381|375.6|4
1641711490000|2022-01-09 06:58:10|381.07|375.67|381.26|375.86|381.26|375.86|381.07|375.67|14
1641711500000|2022-01-09 06:58:20|381.28|375.88|381.52|376.12|381.52|376.12|381.28|375.88|18
1641711510000|2022-01-09 06:58:30|381.51|376.11|381.54|376.14|381.55|376.15|381.51|376.11|18
1641711520000|2022-01-09 06:58:40|381.53|376.13|381.45|376.05|381.54|376.14|381.44|376.04|11
1641711530000|2022-01-09 06:58:50|381.46|376.06|381.42|376.02|381.56|376.16|381.42|376.02|10
1641711540000|2022-01-09 06:59:00|381.41|376.01|381.26|375.86|381.42|376.02|381.25|375.85|17
1641711550000|2022-01-09 06:59:10|381.28|375.88|381.25|375.85|381.28|375.88|381.23|375.83|7
1641711560000|2022-01-09 06:59:20|381.24|375.84|381.25|375.85|381.25|375.85|381.24|375.84|6
1641711580000|2022-01-09 06:59:40|381.26|375.86|381.32|375.92|381.32|375.92|381.25|375.85|9
1641711590000|2022-01-09 06:59:50|381.33|375.93|381.41|376.01|381.41|376.01|381.33|375.93|10
1641711600000|2022-01-09 07:00:00|381.4|376|381.33|375.93|381.42|376.02|381.33|375.93|15
1641711610000|2022-01-09 07:00:10|381.34|375.94|381.37|375.97|381.37|375.97|381.34|375.94|9
1641711620000|2022-01-09 07:00:20|381.38|375.98|381.37|375.97|381.38|375.98|381.37|375.97|2
1641711630000|2022-01-09 07:00:30|381.38|375.98|381.46|376.06|381.49|376.09|381.38|375.98|21
1641711640000|2022-01-09 07:00:40|381.45|376.05|381.37|375.97|381.46|376.06|381.36|375.96|13
1641711650000|2022-01-09 07:00:50|381.36|375.96|381.39|375.99|381.39|375.99|381.34|375.94|9
1641711660000|2022-01-09 07:01:00|381.4|376|381.22|375.82|381.41|376.01|381.21|375.81|22
1641711670000|2022-01-09 07:01:10|381.21|375.81|381.21|375.81|381.22|375.82|381.21|375.81|3
1641711680000|2022-01-09 07:01:20|381.22|375.82|380.97|375.57|381.22|375.82|380.97|375.57|16
1641711690000|2022-01-09 07:01:30|380.98|375.58|380.84|375.44|380.98|375.58|380.84|375.44|11
1641711700000|2022-01-09 07:01:40|380.73|375.33|380.65|375.25|380.76|375.36|380.53|375.13|19
1641711710000|2022-01-09 07:01:50|380.66|375.26|380.66|375.26|380.66|375.26|380.65|375.25|13
1641711720000|2022-01-09 07:02:00|380.67|375.27|380.65|375.25|380.71|375.31|380.64|375.24|11
1641711730000|2022-01-09 07:02:10|380.64|375.24|380.6|375.2|380.64|375.24|380.59|375.19|14
1641711740000|2022-01-09 07:02:20|380.61|375.21|380.64|375.24|380.64|375.24|380.61|375.21|6
1641711750000|2022-01-09 07:02:30|380.65|375.25|380.61|375.21|380.67|375.27|380.61|375.21|5
1641711760000|2022-01-09 07:02:40|380.6|375.2|380.58|375.18|380.61|375.21|380.58|375.18|8
1641711770000|2022-01-09 07:02:50|380.52|375.12|380.45|375.05|380.53|375.13|380.41|375.01|23
1641711780000|2022-01-09 07:03:00|380.39|374.99|380.39|374.99|380.4|375|380.39|374.99|5
1641711790000|2022-01-09 07:03:10|380.4|375|380.59|375.19|380.59|375.19|380.4|375|20
1641711800000|2022-01-09 07:03:20|380.6|375.2|380.56|375.16|380.65|375.25|380.55|375.15|11
1641711810000|2022-01-09 07:03:30|380.55|375.15|380.53|375.13|380.55|375.15|380.53|375.13|9
1641711820000|2022-01-09 07:03:40|380.52|375.12|380.54|375.14|380.54|375.14|380.52|375.12|6
1641711830000|2022-01-09 07:03:50|380.55|375.15|380.51|375.11|380.58|375.18|380.51|375.11|10
1641711840000|2022-01-09 07:04:00|380.5|375.1|380.54|375.14|380.54|375.14|380.5|375.1|9
1641711850000|2022-01-09 07:04:10|380.53|375.13|380.54|375.14|380.55|375.15|380.53|375.13|8
1641711860000|2022-01-09 07:04:20|380.55|375.15|380.45|375.05|380.55|375.15|380.45|375.05|9
1641711870000|2022-01-09 07:04:30|380.43|375.03|380.4|375|380.43|375.03|380.39|374.99|11
1641711880000|2022-01-09 07:04:40|380.41|375.01|380.4|375|380.41|375.01|380.39|374.99|18
1641711890000|2022-01-09 07:04:50|380.41|375.01|380.41|375.01|380.41|375.01|380.4|375|3
1641711900000|2022-01-09 07:05:00|380.42|375.02|380.42|375.02|380.43|375.03|380.41|375.01|12
1641711910000|2022-01-09 07:05:10|380.43|375.03|380.43|375.03|380.44|375.04|380.42|375.02|9
1641711920000|2022-01-09 07:05:20|380.44|375.04|380.62|375.22|380.63|375.23|380.44|375.04|17
1641711930000|2022-01-09 07:05:30|380.63|375.23|380.78|375.38|380.83|375.43|380.63|375.23|18
1641711940000|2022-01-09 07:05:40|380.8|375.4|380.75|375.35|380.8|375.4|380.71|375.31|16
1641711950000|2022-01-09 07:05:50|380.76|375.36|380.75|375.35|380.76|375.36|380.74|375.34|6
1641711960000|2022-01-09 07:06:00|380.77|375.37|380.76|375.36|380.77|375.37|380.75|375.35|9
1641711970000|2022-01-09 07:06:10|380.78|375.38|380.81|375.41|380.82|375.42|380.78|375.38|7
1641711980000|2022-01-09 07:06:20|380.84|375.44|380.94|375.54|380.95|375.55|380.84|375.44|8
1641711990000|2022-01-09 07:06:30|380.95|375.55|380.95|375.55|380.96|375.56|380.95|375.55|11
1641712000000|2022-01-09 07:06:40|380.92|375.52|380.86|375.46|380.93|375.53|380.85|375.45|8
1641712010000|2022-01-09 07:06:50|380.85|375.45|380.84|375.44|380.86|375.46|380.84|375.44|8
1641712020000|2022-01-09 07:07:00|380.85|375.45|380.87|375.47|380.89|375.49|380.85|375.45|8
1641712030000|2022-01-09 07:07:10|380.86|375.46|380.75|375.35|380.87|375.47|380.75|375.35|11
1641712040000|2022-01-09 07:07:20|380.74|375.34|380.73|375.33|380.75|375.35|380.73|375.33|7
1641712050000|2022-01-09 07:07:30|380.75|375.35|380.8|375.4|380.8|375.4|380.73|375.33|7
1641712060000|2022-01-09 07:07:40|380.81|375.41|380.72|375.32|380.81|375.41|380.72|375.32|12
1641712070000|2022-01-09 07:07:50|380.73|375.33|380.75|375.35|380.75|375.35|380.73|375.33|9
1641712080000|2022-01-09 07:08:00|380.74|375.34|380.75|375.35|380.82|375.42|380.73|375.33|17
1641712090000|2022-01-09 07:08:10|380.76|375.36|380.65|375.25|380.76|375.36|380.65|375.25|15
1641712100000|2022-01-09 07:08:20|380.63|375.23|380.57|375.17|380.63|375.23|380.54|375.14|9
1641712110000|2022-01-09 07:08:30|380.55|375.15|380.19|374.79|380.55|375.15|380.19|374.79|24
1641712120000|2022-01-09 07:08:40|380.2|374.8|380.15|374.75|380.2|374.8|380.12|374.72|15
1641712130000|2022-01-09 07:08:50|380.16|374.76|380.16|374.76|380.19|374.79|380.15|374.75|15
1641712140000|2022-01-09 07:09:00|380.17|374.77|380.23|374.83|380.25|374.85|380.15|374.75|16
1641712150000|2022-01-09 07:09:10|380.24|374.84|380.21|374.81|380.24|374.84|380.19|374.79|5
1641712160000|2022-01-09 07:09:20|380.08|374.68|380.11|374.71|380.11|374.71|380.06|374.66|13
1641712170000|2022-01-09 07:09:30|380.09|374.69|380.09|374.69|380.1|374.7|380.09|374.69|5
1641712180000|2022-01-09 07:09:40|380.1|374.7|380.1|374.7|380.1|374.7|380.09|374.69|9
1641712190000|2022-01-09 07:09:50|380.08|374.68|380.13|374.73|380.13|374.73|380.08|374.68|6
1641712200000|2022-01-09 07:10:00|380.14|374.74|380.08|374.68|380.14|374.74|380.07|374.67|10
1641712210000|2022-01-09 07:10:10|380.09|374.69|380.13|374.73|380.14|374.74|380.09|374.69|8
1641712220000|2022-01-09 07:10:20|380.12|374.72|380.05|374.65|380.12|374.72|380.04|374.64|12
1641712230000|2022-01-09 07:10:30|380.07|374.67|380.03|374.63|380.09|374.69|380.03|374.63|9
1641712240000|2022-01-09 07:10:40|380.02|374.62|379.87|374.47|380.03|374.63|379.87|374.47|13
1641712250000|2022-01-09 07:10:50|379.86|374.46|379.92|374.52|379.92|374.52|379.86|374.46|11
1641712260000|2022-01-09 07:11:00|379.93|374.53|379.94|374.54|379.94|374.54|379.93|374.53|4
1641712270000|2022-01-09 07:11:10|379.93|374.53|379.89|374.49|379.94|374.54|379.89|374.49|11
1641712280000|2022-01-09 07:11:20|379.88|374.48|379.86|374.46|379.89|374.49|379.84|374.44|18
1641712290000|2022-01-09 07:11:30|379.85|374.45|379.91|374.51|379.91|374.51|379.85|374.45|9
1641712300000|2022-01-09 07:11:40|379.85|374.45|379.85|374.45|379.85|374.45|379.85|374.45|1
1641712310000|2022-01-09 07:11:50|379.86|374.46|379.99|374.59|379.99|374.59|379.86|374.46|9
1641712320000|2022-01-09 07:12:00|380|374.6|380.06|374.66|380.07|374.67|380|374.6|4
1641712330000|2022-01-09 07:12:10|380.08|374.68|380.18|374.78|380.18|374.78|380.08|374.68|12
1641712340000|2022-01-09 07:12:20|380.2|374.8|380.22|374.82|380.22|374.82|380.2|374.8|5
1641712350000|2022-01-09 07:12:30|380.21|374.81|380.2|374.8|380.21|374.81|380.19|374.79|4
1641712360000|2022-01-09 07:12:40|380.21|374.81|380.18|374.78|380.21|374.81|380.16|374.76|9
1641712370000|2022-01-09 07:12:50|380.19|374.79|380.3|374.9|380.3|374.9|380.19|374.79|6
1641712380000|2022-01-09 07:13:00|380.31|374.91|380.51|375.11|380.51|375.11|380.31|374.91|15
1641712390000|2022-01-09 07:13:10|380.54|375.14|380.58|375.18|380.58|375.18|380.54|375.14|8
1641712400000|2022-01-09 07:13:20|380.57|375.17|380.57|375.17|380.58|375.18|380.57|375.17|3
1641712410000|2022-01-09 07:13:30|380.58|375.18|380.67|375.27|380.67|375.27|380.57|375.17|8
1641712420000|2022-01-09 07:13:40|380.69|375.29|380.67|375.27|380.7|375.3|380.67|375.27|7
1641712430000|2022-01-09 07:13:50|380.68|375.28|380.68|375.28|380.68|375.28|380.65|375.25|12
1641712440000|2022-01-09 07:14:00|380.67|375.27|380.66|375.26|380.68|375.28|380.66|375.26|7
1641712450000|2022-01-09 07:14:10|380.65|375.25|380.62|375.22|380.67|375.27|380.62|375.22|13
1641712460000|2022-01-09 07:14:20|380.64|375.24|380.62|375.22|380.65|375.25|380.62|375.22|9
1641712470000|2022-01-09 07:14:30|380.63|375.23|380.61|375.21|380.63|375.23|380.61|375.21|7
1641712480000|2022-01-09 07:14:40|380.62|375.22|380.65|375.25|380.67|375.27|380.62|375.22|9
1641712490000|2022-01-09 07:14:50|380.66|375.26|380.64|375.24|380.66|375.26|380.62|375.22|10
1641712500000|2022-01-09 07:15:00|380.65|375.25|380.66|375.26|380.69|375.29|380.65|375.25|9
1641712510000|2022-01-09 07:15:10|380.67|375.27|380.7|375.3|380.7|375.3|380.66|375.26|11
1641712520000|2022-01-09 07:15:20|380.71|375.31|380.7|375.3|380.71|375.31|380.7|375.3|2
1641712530000|2022-01-09 07:15:30|380.71|375.31|380.8|375.4|380.81|375.41|380.71|375.31|10
1641712550000|2022-01-09 07:15:50|380.79|375.39|380.67|375.27|380.79|375.39|380.67|375.27|6
1641712560000|2022-01-09 07:16:00|380.65|375.25|380.58|375.18|380.65|375.25|380.56|375.16|8
1641712570000|2022-01-09 07:16:10|380.55|375.15|380.56|375.16|380.56|375.16|380.55|375.15|2
1641712580000|2022-01-09 07:16:20|380.55|375.15|380.55|375.15|380.55|375.15|380.53|375.13|9
1641712590000|2022-01-09 07:16:30|380.56|375.16|380.6|375.2|380.6|375.2|380.55|375.15|8
1641712600000|2022-01-09 07:16:40|380.59|375.19|380.6|375.2|380.61|375.21|380.59|375.19|9
1641712610000|2022-01-09 07:16:50|380.59|375.19|380.61|375.21|380.61|375.21|380.59|375.19|2
1641712620000|2022-01-09 07:17:00|380.6|375.2|380.59|375.19|380.61|375.21|380.59|375.19|8
1641712630000|2022-01-09 07:17:10|380.6|375.2|380.59|375.19|380.6|375.2|380.58|375.18|4
1641712640000|2022-01-09 07:17:20|380.58|375.18|380.58|375.18|380.59|375.19|380.58|375.18|3
1641712660000|2022-01-09 07:17:40|380.59|375.19|380.57|375.17|380.59|375.19|380.56|375.16|7
1641712670000|2022-01-09 07:17:50|380.56|375.16|380.55|375.15|380.56|375.16|380.55|375.15|2
1641712680000|2022-01-09 07:18:00|380.53|375.13|380.39|374.99|380.53|375.13|380.39|374.99|12
1641712690000|2022-01-09 07:18:10|380.38|374.98|380.37|374.97|380.4|375|380.37|374.97|7
1641712700000|2022-01-09 07:18:20|380.34|374.94|380.27|374.87|380.34|374.94|380.25|374.85|20
1641712710000|2022-01-09 07:18:30|380.26|374.86|380.27|374.87|380.27|374.87|380.25|374.85|6
1641712720000|2022-01-09 07:18:40|380.26|374.86|380.28|374.88|380.28|374.88|380.26|374.86|3
1641712730000|2022-01-09 07:18:50|380.27|374.87|380.22|374.82|380.27|374.87|380.22|374.82|4
1641712740000|2022-01-09 07:19:00|380.23|374.83|380.34|374.94|380.34|374.94|380.23|374.83|12
1641712750000|2022-01-09 07:19:10|380.35|374.95|380.34|374.94|380.35|374.95|380.34|374.94|2
1641712760000|2022-01-09 07:19:20|380.35|374.95|380.35|374.95|380.35|374.95|380.34|374.94|3
1641712770000|2022-01-09 07:19:30|380.34|374.94|380.28|374.88|380.34|374.94|380.26|374.86|10
1641712780000|2022-01-09 07:19:40|380.29|374.89|380.29|374.89|380.29|374.89|380.28|374.88|3
1641712790000|2022-01-09 07:19:50|380.3|374.9|380.3|374.9|380.3|374.9|380.29|374.89|5
1641712800000|2022-01-09 07:20:00|380.29|374.89|380.32|374.92|380.35|374.95|380.29|374.89|8
1641712810000|2022-01-09 07:20:10|380.33|374.93|380.37|374.97|380.37|374.97|380.33|374.93|4
1641712820000|2022-01-09 07:20:20|380.39|374.99|380.39|374.99|380.42|375.02|380.38|374.98|10
1641712830000|2022-01-09 07:20:30|380.4|375|380.4|375|380.4|375|380.4|375|1
1641712840000|2022-01-09 07:20:40|380.39|374.99|380.36|374.96|380.39|374.99|380.35|374.95|9
1641712850000|2022-01-09 07:20:50|380.37|374.97|380.37|374.97|380.39|374.99|380.37|374.97|5
1641712860000|2022-01-09 07:21:00|380.38|374.98|380.37|374.97|380.38|374.98|380.37|374.97|2
1641712870000|2022-01-09 07:21:10|380.38|374.98|380.38|374.98|380.38|374.98|380.37|374.97|3
1641712880000|2022-01-09 07:21:20|380.39|374.99|380.2|374.8|380.39|374.99|380.2|374.8|14
1641712890000|2022-01-09 07:21:30|380.18|374.78|380.16|374.76|380.18|374.78|380.15|374.75|4
1641712900000|2022-01-09 07:21:40|380.15|374.75|380.16|374.76|380.17|374.77|380.14|374.74|8
1641712910000|2022-01-09 07:21:50|380.19|374.79|380.18|374.78|380.2|374.8|380.18|374.78|6
1641712920000|2022-01-09 07:22:00|380.19|374.79|380.15|374.75|380.19|374.79|380.15|374.75|3
1641712930000|2022-01-09 07:22:10|380.16|374.76|380.14|374.74|380.16|374.76|380.14|374.74|5
1641712940000|2022-01-09 07:22:20|380.13|374.73|380.05|374.65|380.13|374.73|380.04|374.64|11
1641712950000|2022-01-09 07:22:30|380.06|374.66|380.13|374.73|380.13|374.73|380.06|374.66|9
1641712960000|2022-01-09 07:22:40|380.15|374.75|380.2|374.8|380.2|374.8|380.15|374.75|7
1641712970000|2022-01-09 07:22:50|380.21|374.81|380.28|374.88|380.29|374.89|380.21|374.81|6
1641712990000|2022-01-09 07:23:10|380.29|374.89|380.36|374.96|380.36|374.96|380.29|374.89|4
1641713000000|2022-01-09 07:23:20|380.37|374.97|380.42|375.02|380.42|375.02|380.37|374.97|6
1641713010000|2022-01-09 07:23:30|380.43|375.03|380.43|375.03|380.43|375.03|380.43|375.03|1
1641713040000|2022-01-09 07:24:00|380.44|375.04|380.45|375.05|380.45|375.05|380.44|375.04|2
1641713050000|2022-01-09 07:24:10|380.44|375.04|380.4|375|380.44|375.04|380.4|375|4
1641713060000|2022-01-09 07:24:20|380.41|375.01|380.42|375.02|380.43|375.03|380.41|375.01|8
1641713070000|2022-01-09 07:24:30|380.41|375.01|380.34|374.94|380.41|375.01|380.34|374.94|5
1641713080000|2022-01-09 07:24:40|380.35|374.95|380.32|374.92|380.36|374.96|380.32|374.92|5
1641713090000|2022-01-09 07:24:50|380.31|374.91|380.23|374.83|380.32|374.92|380.22|374.82|9
1641713100000|2022-01-09 07:25:00|380.22|374.82|380.26|374.86|380.26|374.86|380.21|374.81|8
1641713110000|2022-01-09 07:25:10|380.27|374.87|380.27|374.87|380.27|374.87|380.26|374.86|3
1641713120000|2022-01-09 07:25:20|380.2|374.8|380.26|374.86|380.27|374.87|380.2|374.8|3
1641713130000|2022-01-09 07:25:30|380.27|374.87|380.26|374.86|380.28|374.88|380.24|374.84|9
1641713140000|2022-01-09 07:25:40|380.25|374.85|380.18|374.78|380.25|374.85|380.18|374.78|5
1641713150000|2022-01-09 07:25:50|380.19|374.79|380.16|374.76|380.19|374.79|380.15|374.75|8
1641713160000|2022-01-09 07:26:00|380.14|374.74|380.12|374.72|380.14|374.74|380.09|374.69|4
1641713170000|2022-01-09 07:26:10|380.11|374.71|380.14|374.74|380.15|374.75|380.1|374.7|8
1641713180000|2022-01-09 07:26:20|380.13|374.73|380.13|374.73|380.14|374.74|380.11|374.71|6
1641713190000|2022-01-09 07:26:30|380.14|374.74|380.14|374.74|380.14|374.74|380.13|374.73|3
1641713200000|2022-01-09 07:26:40|380.15|374.75|380.18|374.78|380.18|374.78|380.15|374.75|3
1641713210000|2022-01-09 07:26:50|380.19|374.79|380.31|374.91|380.31|374.91|380.18|374.78|9
1641713220000|2022-01-09 07:27:00|380.32|374.92|380.36|374.96|380.36|374.96|380.32|374.92|4
1641713230000|2022-01-09 07:27:10|380.35|374.95|380.35|374.95|380.37|374.97|380.34|374.94|11
1641713240000|2022-01-09 07:27:20|380.36|374.96|380.37|374.97|380.4|375|380.35|374.95|10
1641713250000|2022-01-09 07:27:30|380.36|374.96|380.35|374.95|380.36|374.96|380.31|374.91|11
1641713260000|2022-01-09 07:27:40|380.36|374.96|380.29|374.89|380.37|374.97|380.28|374.88|15
1641713270000|2022-01-09 07:27:50|380.3|374.9|380.29|374.89|380.32|374.92|380.28|374.88|8
1641713280000|2022-01-09 07:28:00|380.3|374.9|380.34|374.94|380.35|374.95|380.29|374.89|11
1641713290000|2022-01-09 07:28:10|380.35|374.95|380.33|374.93|380.35|374.95|380.33|374.93|3
1641713300000|2022-01-09 07:28:20|380.34|374.94|380.41|375.01|380.41|375.01|380.34|374.94|9
1641713310000|2022-01-09 07:28:30|380.42|375.02|380.39|374.99|380.42|375.02|380.39|374.99|3
1641713320000|2022-01-09 07:28:40|380.4|375|380.39|374.99|380.4|375|380.38|374.98|3
1641713330000|2022-01-09 07:28:50|380.38|374.98|380.37|374.97|380.41|375.01|380.36|374.96|11
1641713340000|2022-01-09 07:29:00|380.36|374.96|380.39|374.99|380.39|374.99|380.36|374.96|8
1641713350000|2022-01-09 07:29:10|380.38|374.98|380.36|374.96|380.38|374.98|380.36|374.96|2
1641713360000|2022-01-09 07:29:20|380.37|374.97|380.38|374.98|380.38|374.98|380.36|374.96|6
1641713370000|2022-01-09 07:29:30|380.37|374.97|380.34|374.94|380.37|374.97|380.32|374.92|12
1641713380000|2022-01-09 07:29:40|380.33|374.93|380.3|374.9|380.33|374.93|380.29|374.89|7
1641713390000|2022-01-09 07:29:50|380.31|374.91|380.31|374.91|380.31|374.91|380.29|374.89|7
1641713400000|2022-01-09 07:30:00|380.32|374.92|380.3|374.9|380.32|374.92|380.3|374.9|3
1641713410000|2022-01-09 07:30:10|380.31|374.91|380.25|374.85|380.31|374.91|380.25|374.85|13
1641713420000|2022-01-09 07:30:20|380.26|374.86|380.21|374.81|380.26|374.86|380.18|374.78|17
1641713430000|2022-01-09 07:30:30|380.2|374.8|380.12|374.72|380.2|374.8|380.11|374.71|8
1641713440000|2022-01-09 07:30:40|380.11|374.71|380.01|374.61|380.11|374.71|380.01|374.61|12
1641713460000|2022-01-09 07:31:00|379.96|374.56|379.89|374.49|379.97|374.57|379.88|374.48|8
1641713470000|2022-01-09 07:31:10|379.9|374.5|379.85|374.45|379.95|374.55|379.85|374.45|13
1641713480000|2022-01-09 07:31:20|379.82|374.42|379.79|374.39|379.82|374.42|379.79|374.39|3
1641713490000|2022-01-09 07:31:30|379.75|374.35|379.74|374.34|379.75|374.35|379.74|374.34|4
1641713500000|2022-01-09 07:31:40|379.75|374.35|379.73|374.33|379.75|374.35|379.72|374.32|7
1641713510000|2022-01-09 07:31:50|379.74|374.34|379.73|374.33|379.75|374.35|379.73|374.33|8
1641713520000|2022-01-09 07:32:00|379.74|374.34|379.74|374.34|379.74|374.34|379.74|374.34|1
1641713530000|2022-01-09 07:32:10|379.73|374.33|379.73|374.33|379.74|374.34|379.73|374.33|3
1641713540000|2022-01-09 07:32:20|379.72|374.32|379.69|374.29|379.72|374.32|379.67|374.27|7
1641713550000|2022-01-09 07:32:30|379.7|374.3|379.7|374.3|379.7|374.3|379.7|374.3|1
1641713560000|2022-01-09 07:32:40|379.71|374.31|379.71|374.31|379.71|374.31|379.71|374.31|1
1641713570000|2022-01-09 07:32:50|379.69|374.29|379.67|374.27|379.69|374.29|379.66|374.26|11
1641713590000|2022-01-09 07:33:10|379.68|374.28|379.76|374.36|379.77|374.37|379.68|374.28|14
1641713600000|2022-01-09 07:33:20|379.77|374.37|379.78|374.38|379.78|374.38|379.75|374.35|8
1641713610000|2022-01-09 07:33:30|379.77|374.37|379.79|374.39|379.79|374.39|379.77|374.37|3
1641713620000|2022-01-09 07:33:40|379.78|374.38|379.8|374.4|379.8|374.4|379.78|374.38|5
1641713630000|2022-01-09 07:33:50|379.79|374.39|379.79|374.39|379.8|374.4|379.79|374.39|5
1641713640000|2022-01-09 07:34:00|379.8|374.4|380|374.6|380|374.6|379.8|374.4|13
1641713650000|2022-01-09 07:34:10|379.99|374.59|379.99|374.59|379.99|374.59|379.98|374.58|3
1641713660000|2022-01-09 07:34:20|379.98|374.58|379.95|374.55|379.98|374.58|379.95|374.55|6
1641713670000|2022-01-09 07:34:30|379.94|374.54|379.83|374.43|379.94|374.54|379.82|374.42|7
1641713680000|2022-01-09 07:34:40|379.84|374.44|379.84|374.44|379.84|374.44|379.82|374.42|8
1641713690000|2022-01-09 07:34:50|379.85|374.45|379.83|374.43|379.85|374.45|379.83|374.43|8
1641713700000|2022-01-09 07:35:00|379.84|374.44|379.76|374.36|379.84|374.44|379.76|374.36|8
1641713710000|2022-01-09 07:35:10|379.75|374.35|379.63|374.23|379.75|374.35|379.63|374.23|12
1641713720000|2022-01-09 07:35:20|379.66|374.26|379.63|374.23|379.67|374.27|379.63|374.23|10
1641713730000|2022-01-09 07:35:30|379.64|374.24|379.63|374.23|379.65|374.25|379.63|374.23|5
1641713740000|2022-01-09 07:35:40|379.62|374.22|379.44|374.04|379.62|374.22|379.44|374.04|9
1641713750000|2022-01-09 07:35:50|379.43|374.03|379.18|373.78|379.43|374.03|379.18|373.78|20
1641713760000|2022-01-09 07:36:00|379.16|373.76|379.13|373.73|379.16|373.76|379.12|373.72|6
1641713770000|2022-01-09 07:36:10|379.12|373.72|379.13|373.73|379.14|373.74|379.12|373.72|4
1641713780000|2022-01-09 07:36:20|379.14|373.74|379.11|373.71|379.14|373.74|379.11|373.71|17
1641713790000|2022-01-09 07:36:30|379.12|373.72|379.03|373.63|379.14|373.74|379.03|373.63|20
1641713800000|2022-01-09 07:36:40|379.05|373.65|379.02|373.62|379.05|373.65|379|373.6|7
1641713810000|2022-01-09 07:36:50|379|373.6|378.99|373.59|379.02|373.62|378.98|373.58|14
1641713820000|2022-01-09 07:37:00|379|373.6|378.98|373.58|379|373.6|378.97|373.57|8
1641713830000|2022-01-09 07:37:10|378.99|373.59|378.89|373.49|378.99|373.59|378.89|373.49|8
1641713840000|2022-01-09 07:37:20|378.88|373.48|378.94|373.54|378.94|373.54|378.88|373.48|10
1641713850000|2022-01-09 07:37:30|378.92|373.52|378.91|373.51|378.92|373.52|378.91|373.51|2
1641713860000|2022-01-09 07:37:40|378.92|373.52|378.94|373.54|378.94|373.54|378.91|373.51|11
1641713870000|2022-01-09 07:37:50|378.95|373.55|378.99|373.59|378.99|373.59|378.92|373.52|23
1641713880000|2022-01-09 07:38:00|378.97|373.57|378.98|373.58|379|373.6|378.97|373.57|10
1641713890000|2022-01-09 07:38:10|379.06|373.66|379.11|373.71|379.14|373.74|379.06|373.66|10
1641713900000|2022-01-09 07:38:20|379.12|373.72|379.16|373.76|379.18|373.78|379.12|373.72|8
1641713910000|2022-01-09 07:38:30|379.17|373.77|379.17|373.77|379.18|373.78|379.17|373.77|9
1641713920000|2022-01-09 07:38:40|379.24|373.84|379.23|373.83|379.24|373.84|379.22|373.82|6
1641713930000|2022-01-09 07:38:50|379.22|373.82|379.24|373.84|379.24|373.84|379.22|373.82|6
1641713940000|2022-01-09 07:39:00|379.25|373.85|379.24|373.84|379.27|373.87|379.22|373.82|10
1641713950000|2022-01-09 07:39:10|379.25|373.85|379.23|373.83|379.25|373.85|379.23|373.83|3
1641713960000|2022-01-09 07:39:20|379.22|373.82|379.12|373.72|379.22|373.82|379.11|373.71|20
1641713970000|2022-01-09 07:39:30|379.11|373.71|379.04|373.64|379.12|373.72|379.04|373.64|14
1641713980000|2022-01-09 07:39:40|378.96|373.56|379.01|373.61|379.01|373.61|378.96|373.56|11
1641713990000|2022-01-09 07:39:50|378.99|373.59|379|373.6|379.02|373.62|378.98|373.58|8
1641714000000|2022-01-09 07:40:00|379.01|373.61|379.01|373.61|379.02|373.62|378.99|373.59|9
1641714010000|2022-01-09 07:40:10|379.02|373.62|379.44|374.04|379.44|374.04|379.01|373.61|26
1641714020000|2022-01-09 07:40:20|379.47|374.07|379.44|374.04|379.47|374.07|379.43|374.03|12
1641714030000|2022-01-09 07:40:30|379.43|374.03|379.44|374.04|379.44|374.04|379.43|374.03|2
1641714040000|2022-01-09 07:40:40|379.43|374.03|379.45|374.05|379.46|374.06|379.43|374.03|8
1641714050000|2022-01-09 07:40:50|379.44|374.04|379.45|374.05|379.45|374.05|379.44|374.04|2
1641714060000|2022-01-09 07:41:00|379.46|374.06|379.51|374.11|379.51|374.11|379.45|374.05|7
1641714070000|2022-01-09 07:41:10|379.5|374.1|379.41|374.01|379.5|374.1|379.4|374|11
1641714080000|2022-01-09 07:41:20|379.42|374.02|379.42|374.02|379.42|374.02|379.4|374|6
1641714090000|2022-01-09 07:41:30|379.41|374.01|379.42|374.02|379.42|374.02|379.41|374.01|4
1641714100000|2022-01-09 07:41:40|379.43|374.03|379.32|373.92|379.43|374.03|379.31|373.91|11
1641714110000|2022-01-09 07:41:50|379.33|373.93|379.33|373.93|379.33|373.93|379.32|373.92|3
1641714120000|2022-01-09 07:42:00|379.32|373.92|379.3|373.9|379.32|373.92|379.3|373.9|5
1641714130000|2022-01-09 07:42:10|379.31|373.91|379.3|373.9|379.31|373.91|379.29|373.89|4
1641714150000|2022-01-09 07:42:30|379.31|373.91|379.31|373.91|379.31|373.91|379.31|373.91|1
1641714160000|2022-01-09 07:42:40|379.3|373.9|379.35|373.95|379.35|373.95|379.3|373.9|6
1641714170000|2022-01-09 07:42:50|379.34|373.94|379.34|373.94|379.34|373.94|379.33|373.93|3
1641714180000|2022-01-09 07:43:00|379.35|373.95|379.35|373.95|379.36|373.96|379.35|373.95|3
1641714190000|2022-01-09 07:43:10|379.33|373.93|379.3|373.9|379.33|373.93|379.3|373.9|13
1641714200000|2022-01-09 07:43:20|379.31|373.91|379.3|373.9|379.32|373.92|379.3|373.9|11
1641714210000|2022-01-09 07:43:30|379.31|373.91|379.27|373.87|379.32|373.92|379.26|373.86|9
1641714220000|2022-01-09 07:43:40|379.26|373.86|379.25|373.85|379.27|373.87|379.25|373.85|3
1641714230000|2022-01-09 07:43:50|379.26|373.86|379.26|373.86|379.28|373.88|379.26|373.86|5
1641714240000|2022-01-09 07:44:00|379.27|373.87|379.27|373.87|379.28|373.88|379.23|373.83|10
1641714250000|2022-01-09 07:44:10|379.28|373.88|379.28|373.88|379.29|373.89|379.27|373.87|13
1641714260000|2022-01-09 07:44:20|379.27|373.87|379.25|373.85|379.27|373.87|379.24|373.84|5
1641714270000|2022-01-09 07:44:30|379.26|373.86|379.62|374.22|379.62|374.22|379.26|373.86|21
1641714280000|2022-01-09 07:44:40|379.63|374.23|379.33|373.93|379.67|374.27|379.33|373.93|25
1641714290000|2022-01-09 07:44:50|379.34|373.94|379.06|373.66|379.34|373.94|379.06|373.66|17
1641714300000|2022-01-09 07:45:00|379.05|373.65|379.19|373.79|379.19|373.79|379.05|373.65|18
1641714310000|2022-01-09 07:45:10|379.2|373.8|379.29|373.89|379.32|373.92|379.2|373.8|21
1641714320000|2022-01-09 07:45:20|379.3|373.9|379.29|373.89|379.31|373.91|379.28|373.88|9
1641714330000|2022-01-09 07:45:30|379.28|373.88|379.26|373.86|379.28|373.88|379.25|373.85|12
1641714340000|2022-01-09 07:45:40|379.27|373.87|379.24|373.84|379.27|373.87|379.23|373.83|8
1641714350000|2022-01-09 07:45:50|379.23|373.83|379.26|373.86|379.26|373.86|379.23|373.83|6
1641714360000|2022-01-09 07:46:00|379.27|373.87|379.32|373.92|379.32|373.92|379.27|373.87|6
1641714370000|2022-01-09 07:46:10|379.31|373.91|379.31|373.91|379.31|373.91|379.31|373.91|1
1641714380000|2022-01-09 07:46:20|379.3|373.9|379.29|373.89|379.3|373.9|379.28|373.88|3
1641714390000|2022-01-09 07:46:30|379.28|373.88|379.11|373.71|379.28|373.88|379.11|373.71|12
1641714400000|2022-01-09 07:46:40|379.08|373.68|379.07|373.67|379.09|373.69|379.06|373.66|10
1641714410000|2022-01-09 07:46:50|379.08|373.68|379.09|373.69|379.09|373.69|379.07|373.67|5
1641714420000|2022-01-09 07:47:00|379.08|373.68|379.08|373.68|379.08|373.68|379.08|373.68|1
1641714430000|2022-01-09 07:47:10|379.09|373.69|379.08|373.68|379.09|373.69|379.08|373.68|2
1641714440000|2022-01-09 07:47:20|379.09|373.69|379.09|373.69|379.1|373.7|379.09|373.69|5
1641714450000|2022-01-09 07:47:30|379.08|373.68|379.04|373.64|379.08|373.68|379.03|373.63|6
1641714460000|2022-01-09 07:47:40|379.03|373.63|379.05|373.65|379.05|373.65|379.03|373.63|3
1641714470000|2022-01-09 07:47:50|379.06|373.66|379.06|373.66|379.06|373.66|379.06|373.66|1
1641714480000|2022-01-09 07:48:00|379.07|373.67|379.05|373.65|379.07|373.67|379.05|373.65|5
1641714490000|2022-01-09 07:48:10|379.06|373.66|379.04|373.64|379.09|373.69|379.04|373.64|8
1641714500000|2022-01-09 07:48:20|379.05|373.65|379.03|373.63|379.05|373.65|379.02|373.62|8
1641714510000|2022-01-09 07:48:30|379.02|373.62|379|373.6|379.02|373.62|379|373.6|2
1641714520000|2022-01-09 07:48:40|378.99|373.59|379.05|373.65|379.05|373.65|378.99|373.59|8
1641714530000|2022-01-09 07:48:50|379.06|373.66|379.41|374.01|379.41|374.01|379.05|373.65|21
1641714540000|2022-01-09 07:49:00|379.4|374|379.48|374.08|379.49|374.09|379.4|374|4
1641714550000|2022-01-09 07:49:10|379.49|374.09|379.47|374.07|379.49|374.09|379.45|374.05|9
1641714560000|2022-01-09 07:49:20|379.48|374.08|379.37|373.97|379.48|374.08|379.37|373.97|17
1641714570000|2022-01-09 07:49:30|379.3|373.9|379.27|373.87|379.31|373.91|379.27|373.87|5
1641714580000|2022-01-09 07:49:40|379.28|373.88|379.36|373.96|379.36|373.96|379.27|373.87|8
1641714590000|2022-01-09 07:49:50|379.35|373.95|379.35|373.95|379.36|373.96|379.34|373.94|9
1641714600000|2022-01-09 07:50:00|379.33|373.93|379.4|374|379.4|374|379.33|373.93|14
1641714610000|2022-01-09 07:50:10|379.41|374.01|379.49|374.09|379.49|374.09|379.41|374.01|6
1641714620000|2022-01-09 07:50:20|379.5|374.1|379.51|374.11|379.51|374.11|379.5|374.1|4
1641714630000|2022-01-09 07:50:30|379.52|374.12|379.52|374.12|379.52|374.12|379.52|374.12|1
1641714640000|2022-01-09 07:50:40|379.53|374.13|379.58|374.18|379.59|374.19|379.53|374.13|9
1641714660000|2022-01-09 07:51:00|379.57|374.17|379.58|374.18|379.58|374.18|379.57|374.17|2
1641714670000|2022-01-09 07:51:10|379.59|374.19|379.59|374.19|379.59|374.19|379.58|374.18|3
1641714680000|2022-01-09 07:51:20|379.58|374.18|379.59|374.19|379.59|374.19|379.58|374.18|2
1641714690000|2022-01-09 07:51:30|379.58|374.18|379.59|374.19|379.59|374.19|379.58|374.18|2
1641714700000|2022-01-09 07:51:40|379.6|374.2|379.57|374.17|379.6|374.2|379.57|374.17|5
1641714720000|2022-01-09 07:52:00|379.56|374.16|379.58|374.18|379.58|374.18|379.56|374.16|11
1641714730000|2022-01-09 07:52:10|379.57|374.17|379.57|374.17|379.57|374.17|379.56|374.16|3
1641714740000|2022-01-09 07:52:20|379.6|374.2|379.7|374.3|379.7|374.3|379.6|374.2|7
1641714760000|2022-01-09 07:52:40|379.69|374.29|379.68|374.28|379.69|374.29|379.67|374.27|6
1641714770000|2022-01-09 07:52:50|379.69|374.29|379.68|374.28|379.69|374.29|379.68|374.28|2
1641714780000|2022-01-09 07:53:00|379.69|374.29|379.69|374.29|379.7|374.3|379.69|374.29|3
1641714790000|2022-01-09 07:53:10|379.73|374.33|379.74|374.34|379.74|374.34|379.73|374.33|4
1641714800000|2022-01-09 07:53:20|379.73|374.33|379.73|374.33|379.73|374.33|379.73|374.33|1
1641714810000|2022-01-09 07:53:30|379.72|374.32|379.66|374.26|379.72|374.32|379.66|374.26|6
1641714820000|2022-01-09 07:53:40|379.63|374.23|379.63|374.23|379.64|374.24|379.63|374.23|3
1641714830000|2022-01-09 07:53:50|379.62|374.22|379.6|374.2|379.62|374.22|379.6|374.2|2
1641714840000|2022-01-09 07:54:00|379.61|374.21|379.73|374.33|379.73|374.33|379.6|374.2|9
1641714850000|2022-01-09 07:54:10|379.74|374.34|379.74|374.34|379.74|374.34|379.74|374.34|1
1641714890000|2022-01-09 07:54:50|379.73|374.33|379.73|374.33|379.73|374.33|379.71|374.31|5
1641714900000|2022-01-09 07:55:00|379.74|374.34|379.75|374.35|379.75|374.35|379.74|374.34|6
1641714910000|2022-01-09 07:55:10|379.74|374.34|379.75|374.35|379.75|374.35|379.74|374.34|2
1641714920000|2022-01-09 07:55:20|379.78|374.38|379.78|374.38|379.78|374.38|379.77|374.37|3
1641714930000|2022-01-09 07:55:30|379.77|374.37|379.66|374.26|379.77|374.37|379.66|374.26|19
1641714940000|2022-01-09 07:55:40|379.65|374.25|379.61|374.21|379.65|374.25|379.6|374.2|5
1641714950000|2022-01-09 07:55:50|379.6|374.2|379.59|374.19|379.6|374.2|379.59|374.19|2
1641714960000|2022-01-09 07:56:00|379.6|374.2|379.64|374.24|379.64|374.24|379.59|374.19|11
1641714970000|2022-01-09 07:56:10|379.63|374.23|379.61|374.21|379.63|374.23|379.59|374.19|8
1641714980000|2022-01-09 07:56:20|379.6|374.2|379.59|374.19|379.6|374.2|379.59|374.19|2
1641714990000|2022-01-09 07:56:30|379.6|374.2|379.6|374.2|379.6|374.2|379.59|374.19|7
1641715000000|2022-01-09 07:56:40|379.59|374.19|379.6|374.2|379.6|374.2|379.59|374.19|2
1641715010000|2022-01-09 07:56:50|379.61|374.21|379.62|374.22|379.62|374.22|379.59|374.19|5
1641715020000|2022-01-09 07:57:00|379.61|374.21|379.62|374.22|379.62|374.22|379.59|374.19|12
1641715030000|2022-01-09 07:57:10|379.63|374.23|379.65|374.25|379.66|374.26|379.63|374.23|3
1641715040000|2022-01-09 07:57:20|379.66|374.26|379.7|374.3|379.7|374.3|379.66|374.26|7
1641715050000|2022-01-09 07:57:30|379.69|374.29|379.68|374.28|379.7|374.3|379.67|374.27|6
1641715060000|2022-01-09 07:57:40|379.69|374.29|379.69|374.29|379.7|374.3|379.69|374.29|3
1641715070000|2022-01-09 07:57:50|379.68|374.28|379.69|374.29|379.69|374.29|379.68|374.28|2
1641715080000|2022-01-09 07:58:00|379.7|374.3|379.71|374.31|379.73|374.33|379.69|374.29|8
1641715090000|2022-01-09 07:58:10|379.72|374.32|379.71|374.31|379.73|374.33|379.7|374.3|6
1641715100000|2022-01-09 07:58:20|379.73|374.33|379.73|374.33|379.74|374.34|379.73|374.33|3
1641715110000|2022-01-09 07:58:30|379.74|374.34|379.74|374.34|379.74|374.34|379.74|374.34|1
1641715120000|2022-01-09 07:58:40|379.75|374.35|379.74|374.34|379.75|374.35|379.74|374.34|4
1641715130000|2022-01-09 07:58:50|379.73|374.33|379.73|374.33|379.73|374.33|379.72|374.32|3
1641715140000|2022-01-09 07:59:00|379.72|374.32|379.72|374.32|379.72|374.32|379.72|374.32|1
1641715150000|2022-01-09 07:59:10|379.71|374.31|379.71|374.31|379.71|374.31|379.71|374.31|1
1641715160000|2022-01-09 07:59:20|379.7|374.3|379.61|374.21|379.7|374.3|379.61|374.21|9
1641715170000|2022-01-09 07:59:30|379.6|374.2|379.51|374.11|379.6|374.2|379.5|374.1|10
1641715180000|2022-01-09 07:59:40|379.52|374.12|379.42|374.02|379.53|374.13|379.42|374.02|10
1641715190000|2022-01-09 07:59:50|379.41|374.01|379.26|373.86|379.41|374.01|379.26|373.86|7
1641715200000|2022-01-09 08:00:00|379.27|373.87|379.26|373.86|379.27|373.87|379.26|373.86|4
1641715210000|2022-01-09 08:00:10|379.25|373.85|379.05|373.65|379.28|373.88|379.03|373.63|15
1641715220000|2022-01-09 08:00:20|379.08|373.68|379.19|373.79|379.19|373.79|379.08|373.68|11
1641715230000|2022-01-09 08:00:30|379.2|373.8|379.24|373.84|379.24|373.84|379.2|373.8|4
1641715240000|2022-01-09 08:00:40|379.23|373.83|379.27|373.87|379.27|373.87|379.23|373.83|7
1641715250000|2022-01-09 08:00:50|379.31|373.91|379.43|374.03|379.47|374.07|379.31|373.91|14
1641715260000|2022-01-09 08:01:00|379.42|374.02|379.32|373.92|379.43|374.03|379.32|373.92|10
1641715270000|2022-01-09 08:01:10|379.31|373.91|379.34|373.94|379.34|373.94|379.31|373.91|6
1641715280000|2022-01-09 08:01:20|379.33|373.93|379.33|373.93|379.33|373.93|379.31|373.91|5
1641715290000|2022-01-09 08:01:30|379.35|373.95|379.43|374.03|379.46|374.06|379.35|373.95|11
1641715300000|2022-01-09 08:01:40|379.44|374.04|379.45|374.05|379.46|374.06|379.43|374.03|6
1641715310000|2022-01-09 08:01:50|379.44|374.04|379.73|374.33|379.77|374.37|379.44|374.04|17
1641715320000|2022-01-09 08:02:00|379.77|374.37|379.82|374.42|379.83|374.43|379.72|374.32|16
1641715330000|2022-01-09 08:02:10|379.83|374.43|379.86|374.46|379.86|374.46|379.81|374.41|13
1641715340000|2022-01-09 08:02:20|379.87|374.47|379.78|374.38|379.89|374.49|379.78|374.38|14
1641715350000|2022-01-09 08:02:30|379.79|374.39|379.79|374.39|379.79|374.39|379.78|374.38|9
1641715360000|2022-01-09 08:02:40|379.78|374.38|379.77|374.37|379.78|374.38|379.73|374.33|11
1641715370000|2022-01-09 08:02:50|379.76|374.36|379.75|374.35|379.76|374.36|379.73|374.33|7
1641715380000|2022-01-09 08:03:00|379.74|374.34|379.48|374.08|379.74|374.34|379.45|374.05|24
1641715390000|2022-01-09 08:03:10|379.49|374.09|379.62|374.22|379.62|374.22|379.48|374.08|14
1641715400000|2022-01-09 08:03:20|379.61|374.21|379.54|374.14|379.62|374.22|379.53|374.13|7
1641715410000|2022-01-09 08:03:30|379.56|374.16|379.53|374.13|379.56|374.16|379.53|374.13|8
1641715420000|2022-01-09 08:03:40|379.52|374.12|379.51|374.11|379.53|374.13|379.51|374.11|4
1641715430000|2022-01-09 08:03:50|379.5|374.1|379.51|374.11|379.52|374.12|379.49|374.09|6
1641715440000|2022-01-09 08:04:00|379.5|374.1|379.43|374.03|379.51|374.11|379.41|374.01|12
1641715450000|2022-01-09 08:04:10|379.42|374.02|379.42|374.02|379.43|374.03|379.42|374.02|5
1641715460000|2022-01-09 08:04:20|379.41|374.01|379.4|374|379.42|374.02|379.4|374|4
1641715470000|2022-01-09 08:04:30|379.41|374.01|379.49|374.09|379.51|374.11|379.41|374.01|16
1641715480000|2022-01-09 08:04:40|379.5|374.1|379.41|374.01|379.5|374.1|379.38|373.98|16
1641715490000|2022-01-09 08:04:50|379.42|374.02|379.39|373.99|379.42|374.02|379.38|373.98|5
1641715500000|2022-01-09 08:05:00|379.41|374.01|379.45|374.05|379.46|374.06|379.4|374|10
1641715510000|2022-01-09 08:05:10|379.46|374.06|379.52|374.12|379.53|374.13|379.45|374.05|14
1641715520000|2022-01-09 08:05:20|379.51|374.11|379.53|374.13|379.54|374.14|379.51|374.11|5
1641715530000|2022-01-09 08:05:30|379.54|374.14|379.65|374.25|379.66|374.26|379.54|374.14|8
1641715540000|2022-01-09 08:05:40|379.66|374.26|379.68|374.28|379.71|374.31|379.65|374.25|7
1641715550000|2022-01-09 08:05:50|379.67|374.27|379.66|374.26|379.68|374.28|379.66|374.26|10
1641715560000|2022-01-09 08:06:00|379.67|374.27|379.86|374.46|379.88|374.48|379.67|374.27|14
1641715570000|2022-01-09 08:06:10|379.85|374.45|379.8|374.4|379.86|374.46|379.8|374.4|6
1641715580000|2022-01-09 08:06:20|379.81|374.41|379.59|374.19|379.82|374.42|379.58|374.18|12
1641715590000|2022-01-09 08:06:30|379.58|374.18|379.6|374.2|379.64|374.24|379.58|374.18|6
1641715600000|2022-01-09 08:06:40|379.59|374.19|379.54|374.14|379.6|374.2|379.54|374.14|10
1641715610000|2022-01-09 08:06:50|379.53|374.13|379.51|374.11|379.54|374.14|379.51|374.11|7
1641715620000|2022-01-09 08:07:00|379.47|374.07|379.53|374.13|379.54|374.14|379.47|374.07|12
1641715630000|2022-01-09 08:07:10|379.49|374.09|379.59|374.19|379.6|374.2|379.48|374.08|11
1641715640000|2022-01-09 08:07:20|379.58|374.18|379.63|374.23|379.64|374.24|379.58|374.18|8
1641715650000|2022-01-09 08:07:30|379.61|374.21|379.6|374.2|379.63|374.23|379.59|374.19|6
1641715660000|2022-01-09 08:07:40|379.61|374.21|379.65|374.25|379.66|374.26|379.6|374.2|7
1641715670000|2022-01-09 08:07:50|379.64|374.24|379.65|374.25|379.65|374.25|379.64|374.24|2
1641715680000|2022-01-09 08:08:00|379.66|374.26|379.71|374.31|379.71|374.31|379.66|374.26|4
1641715690000|2022-01-09 08:08:10|379.7|374.3|379.7|374.3|379.7|374.3|379.7|374.3|1
1641715710000|2022-01-09 08:08:30|379.69|374.29|379.7|374.3|379.7|374.3|379.69|374.29|2
1641715720000|2022-01-09 08:08:40|379.69|374.29|379.67|374.27|379.69|374.29|379.67|374.27|3
1641715730000|2022-01-09 08:08:50|379.63|374.23|379.53|374.13|379.65|374.25|379.53|374.13|14
1641715740000|2022-01-09 08:09:00|379.54|374.14|379.56|374.16|379.56|374.16|379.54|374.14|5
1641715750000|2022-01-09 08:09:10|379.55|374.15|379.62|374.22|379.62|374.22|379.55|374.15|6
1641715770000|2022-01-09 08:09:30|379.63|374.23|380.29|374.89|380.3|374.9|379.63|374.23|23
1641715780000|2022-01-09 08:09:40|380.31|374.91|380.22|374.82|380.31|374.91|380.19|374.79|12
1641715790000|2022-01-09 08:09:50|380.23|374.83|380.28|374.88|380.29|374.89|380.23|374.83|16
1641715800000|2022-01-09 08:10:00|380.27|374.87|380.35|374.95|380.35|374.95|380.19|374.79|12
1641715810000|2022-01-09 08:10:10|380.36|374.96|380.58|375.18|380.58|375.18|380.36|374.96|12
1641715820000|2022-01-09 08:10:20|380.59|375.19|380.63|375.23|380.67|375.27|380.56|375.16|21
1641715830000|2022-01-09 08:10:30|380.62|375.22|380.65|375.25|380.65|375.25|380.53|375.13|19
1641715840000|2022-01-09 08:10:40|380.64|375.24|380.39|374.99|380.65|375.25|380.38|374.98|22
1641715850000|2022-01-09 08:10:50|380.38|374.98|380.44|375.04|380.46|375.06|380.37|374.97|13
1641715860000|2022-01-09 08:11:00|380.43|375.03|380.42|375.02|380.43|375.03|380.4|375|7
1641715870000|2022-01-09 08:11:10|380.4|375|380.38|374.98|380.41|375.01|380.38|374.98|7
1641715880000|2022-01-09 08:11:20|380.37|374.97|380.1|374.7|380.38|374.98|380.1|374.7|26
1641715890000|2022-01-09 08:11:30|380.09|374.69|380.1|374.7|380.11|374.71|380.09|374.69|12
1641715900000|2022-01-09 08:11:40|380.11|374.71|380.09|374.69|380.11|374.71|380.09|374.69|6
1641715910000|2022-01-09 08:11:50|380.02|374.62|380.03|374.63|380.04|374.64|380.02|374.62|4
1641715920000|2022-01-09 08:12:00|380.02|374.62|380.01|374.61|380.02|374.62|379.97|374.57|13
1641715930000|2022-01-09 08:12:10|380.02|374.62|380.05|374.65|380.05|374.65|380.02|374.62|7
1641715940000|2022-01-09 08:12:20|380.06|374.66|380.06|374.66|380.06|374.66|380.06|374.66|1
1641715960000|2022-01-09 08:12:40|380.05|374.65|380.02|374.62|380.07|374.67|380.02|374.62|8
1641715970000|2022-01-09 08:12:50|380.01|374.61|380.02|374.62|380.03|374.63|380.01|374.61|8
1641715980000|2022-01-09 08:13:00|380.03|374.63|380.04|374.64|380.04|374.64|380.03|374.63|2
1641715990000|2022-01-09 08:13:10|380.03|374.63|380.02|374.62|380.04|374.64|380.02|374.62|6
1641716000000|2022-01-09 08:13:20|380.01|374.61|380.02|374.62|380.04|374.64|380|374.6|14
1641716010000|2022-01-09 08:13:30|380.03|374.63|379.96|374.56|380.03|374.63|379.94|374.54|13
1641716020000|2022-01-09 08:13:40|379.95|374.55|379.98|374.58|379.99|374.59|379.9|374.5|19
1641716030000|2022-01-09 08:13:50|379.99|374.59|379.99|374.59|379.99|374.59|379.98|374.58|5
1641716040000|2022-01-09 08:14:00|380|374.6|379.98|374.58|380|374.6|379.98|374.58|5
1641716050000|2022-01-09 08:14:10|379.99|374.59|379.99|374.59|379.99|374.59|379.96|374.56|8
1641716060000|2022-01-09 08:14:20|379.98|374.58|379.99|374.59|379.99|374.59|379.98|374.58|2
1641716070000|2022-01-09 08:14:30|380|374.6|379.97|374.57|380|374.6|379.97|374.57|6
1641716080000|2022-01-09 08:14:40|379.96|374.56|379.72|374.32|379.96|374.56|379.71|374.31|22
1641716090000|2022-01-09 08:14:50|379.7|374.3|379.71|374.31|379.72|374.32|379.7|374.3|8
1641716100000|2022-01-09 08:15:00|379.72|374.32|379.69|374.29|379.72|374.32|379.69|374.29|10
1641716110000|2022-01-09 08:15:10|379.7|374.3|379.73|374.33|379.74|374.34|379.69|374.29|11
1641716120000|2022-01-09 08:15:20|379.72|374.32|379.78|374.38|379.78|374.38|379.72|374.32|10
1641716130000|2022-01-09 08:15:30|379.77|374.37|379.77|374.37|379.77|374.37|379.73|374.33|19
1641716140000|2022-01-09 08:15:40|379.76|374.36|379.68|374.28|379.77|374.37|379.68|374.28|11
1641716150000|2022-01-09 08:15:50|379.67|374.27|379.66|374.26|379.68|374.28|379.65|374.25|6
1641716160000|2022-01-09 08:16:00|379.67|374.27|379.64|374.24|379.67|374.27|379.64|374.24|8
1641716170000|2022-01-09 08:16:10|379.65|374.25|379.61|374.21|379.66|374.26|379.61|374.21|7
1641716180000|2022-01-09 08:16:20|379.6|374.2|379.53|374.13|379.61|374.21|379.53|374.13|15
1641716190000|2022-01-09 08:16:30|379.48|374.08|379.38|373.98|379.48|374.08|379.34|373.94|20
1641716200000|2022-01-09 08:16:40|379.37|373.97|379.23|373.83|379.38|373.98|379.23|373.83|17
1641716210000|2022-01-09 08:16:50|379.2|373.8|379.03|373.63|379.2|373.8|379.03|373.63|9
1641716220000|2022-01-09 08:17:00|379.04|373.64|379.05|373.65|379.09|373.69|379.03|373.63|11
1641716230000|2022-01-09 08:17:10|379.06|373.66|379.05|373.65|379.06|373.66|379.04|373.64|16
1641716240000|2022-01-09 08:17:20|378.91|373.51|378.77|373.37|378.92|373.52|378.77|373.37|11
1641716250000|2022-01-09 08:17:30|378.76|373.36|378.57|373.17|378.76|373.36|378.57|373.17|12
1641716260000|2022-01-09 08:17:40|378.46|373.06|378.39|372.99|378.6|373.2|378.36|372.96|22
1641716270000|2022-01-09 08:17:50|378.38|372.98|378.29|372.89|378.39|372.99|378.28|372.88|17
1641716280000|2022-01-09 08:18:00|378.27|372.87|378.33|372.93|378.38|372.98|378.26|372.86|15
1641716290000|2022-01-09 08:18:10|378.34|372.94|378.37|372.97|378.39|372.99|378.34|372.94|11
1641716300000|2022-01-09 08:18:20|378.36|372.96|378.23|372.83|378.38|372.98|378.22|372.82|16
1641716310000|2022-01-09 08:18:30|378.21|372.81|378.22|372.82|378.24|372.84|378.2|372.8|9
1641716320000|2022-01-09 08:18:40|378.24|372.84|378.38|372.98|378.4|373|378.22|372.82|15
1641716330000|2022-01-09 08:18:50|378.39|372.99|378.49|373.09|378.49|373.09|378.39|372.99|8
1641716340000|2022-01-09 08:19:00|378.5|373.1|378.57|373.17|378.57|373.17|378.5|373.1|8
1641716350000|2022-01-09 08:19:10|378.58|373.18|378.56|373.16|378.58|373.18|378.55|373.15|7
1641716360000|2022-01-09 08:19:20|378.57|373.17|378.57|373.17|378.59|373.19|378.56|373.16|11
1641716370000|2022-01-09 08:19:30|378.58|373.18|378.66|373.26|378.69|373.29|378.58|373.18|13
1641716380000|2022-01-09 08:19:40|378.64|373.24|378.59|373.19|378.64|373.24|378.59|373.19|12
1641716390000|2022-01-09 08:19:50|378.6|373.2|378.54|373.14|378.6|373.2|378.54|373.14|9
1641716400000|2022-01-09 08:20:00|378.55|373.15|378.55|373.15|378.56|373.16|378.53|373.13|13
1641716410000|2022-01-09 08:20:10|378.53|373.13|378.49|373.09|378.53|373.13|378.47|373.07|13
1641716420000|2022-01-09 08:20:20|378.48|373.08|378.1|372.7|378.48|373.08|378.1|372.7|20
1641716430000|2022-01-09 08:20:30|378.08|372.68|378.18|372.78|378.18|372.78|378.06|372.66|11
1641716440000|2022-01-09 08:20:40|378.19|372.79|378.23|372.83|378.29|372.89|378.08|372.68|26
1641716450000|2022-01-09 08:20:50|378.25|372.85|378.1|372.7|378.29|372.89|378.1|372.7|22
1641716460000|2022-01-09 08:21:00|378.06|372.66|378.14|372.74|378.16|372.76|378.04|372.64|22
1641716470000|2022-01-09 08:21:10|378.11|372.71|378.15|372.75|378.15|372.75|378.06|372.66|15
1641716480000|2022-01-09 08:21:20|378.14|372.74|378.08|372.68|378.14|372.74|378.08|372.68|11
1641716490000|2022-01-09 08:21:30|378.09|372.69|378.1|372.7|378.1|372.7|378.08|372.68|6
1641716500000|2022-01-09 08:21:40|378.11|372.71|378.17|372.77|378.25|372.85|378.11|372.71|21
1641716510000|2022-01-09 08:21:50|378.16|372.76|377.96|372.56|378.16|372.76|377.96|372.56|28
1641716520000|2022-01-09 08:22:00|377.97|372.57|378.11|372.71|378.18|372.78|377.96|372.56|23
1641716530000|2022-01-09 08:22:10|378.05|372.65|378.03|372.63|378.05|372.65|378|372.6|11
1641716540000|2022-01-09 08:22:20|378.04|372.64|378.13|372.73|378.13|372.73|378.04|372.64|15
1641716550000|2022-01-09 08:22:30|378.14|372.74|378.13|372.73|378.2|372.8|378.12|372.72|12
1641716560000|2022-01-09 08:22:40|378.12|372.72|378.04|372.64|378.13|372.73|378.03|372.63|17
1641716570000|2022-01-09 08:22:50|378.03|372.63|378.07|372.67|378.07|372.67|377.99|372.59|15
1641716580000|2022-01-09 08:23:00|378.06|372.66|378.04|372.64|378.06|372.66|378.03|372.63|7
1641716590000|2022-01-09 08:23:10|378.03|372.63|378.08|372.68|378.08|372.68|378.03|372.63|18
1641716600000|2022-01-09 08:23:20|378.12|372.72|378.16|372.76|378.16|372.76|378.12|372.72|14
1641716610000|2022-01-09 08:23:30|378.19|372.79|378.2|372.8|378.2|372.8|378.18|372.78|6
1641716620000|2022-01-09 08:23:40|378.21|372.81|378.15|372.75|378.21|372.81|378.13|372.73|12
1641716630000|2022-01-09 08:23:50|378.16|372.76|378.08|372.68|378.17|372.77|378.07|372.67|10
1641716640000|2022-01-09 08:24:00|378.06|372.66|378.01|372.61|378.06|372.66|377.96|372.56|17
1641716650000|2022-01-09 08:24:10|378|372.6|378.01|372.61|378.01|372.61|377.96|372.56|6
1641716660000|2022-01-09 08:24:20|378|372.6|377.96|372.56|378|372.6|377.96|372.56|4
1641716670000|2022-01-09 08:24:30|377.97|372.57|377.97|372.57|377.97|372.57|377.96|372.56|3
1641716680000|2022-01-09 08:24:40|377.98|372.58|377.97|372.57|377.98|372.58|377.96|372.56|8
1641716690000|2022-01-09 08:24:50|377.96|372.56|378|372.6|378.01|372.61|377.96|372.56|11
1641716700000|2022-01-09 08:25:00|378.01|372.61|377.97|372.57|378.02|372.62|377.97|372.57|8
1641716710000|2022-01-09 08:25:10|377.96|372.56|378.01|372.61|378.01|372.61|377.94|372.54|14
1641716720000|2022-01-09 08:25:20|378.02|372.62|378.03|372.63|378.03|372.63|377.99|372.59|15
1641716730000|2022-01-09 08:25:30|378.02|372.62|377.97|372.57|378.02|372.62|377.96|372.56|13
1641716740000|2022-01-09 08:25:40|377.98|372.58|377.96|372.56|377.98|372.58|377.96|372.56|5
1641716750000|2022-01-09 08:25:50|377.98|372.58|377.99|372.59|378|372.6|377.98|372.58|6
1641716760000|2022-01-09 08:26:00|377.98|372.58|377.95|372.55|378|372.6|377.95|372.55|8
1641716770000|2022-01-09 08:26:10|377.96|372.56|378|372.6|378.01|372.61|377.96|372.56|14
1641716780000|2022-01-09 08:26:20|377.99|372.59|377.99|372.59|377.99|372.59|377.98|372.58|13
1641716790000|2022-01-09 08:26:30|377.98|372.58|377.96|372.56|377.99|372.59|377.96|372.56|5
1641716800000|2022-01-09 08:26:40|377.97|372.57|378|372.6|378|372.6|377.97|372.57|3
1641716810000|2022-01-09 08:26:50|377.99|372.59|377.99|372.59|377.99|372.59|377.97|372.57|6
1641716820000|2022-01-09 08:27:00|377.98|372.58|377.98|372.58|377.98|372.58|377.97|372.57|3
1641716830000|2022-01-09 08:27:10|377.96|372.56|377.96|372.56|377.97|372.57|377.96|372.56|7
1641716840000|2022-01-09 08:27:20|377.97|372.57|377.95|372.55|377.98|372.58|377.95|372.55|5
1641716850000|2022-01-09 08:27:30|377.92|372.52|377.1|371.7|377.92|372.52|377.05|371.65|28
1641716860000|2022-01-09 08:27:40|377.19|371.79|377.31|371.91|377.39|371.99|377.18|371.78|30
1641716870000|2022-01-09 08:27:50|377.32|371.92|377.29|371.89|377.32|371.92|377.19|371.79|18
1641716880000|2022-01-09 08:28:00|377.27|371.87|377.16|371.76|377.29|371.89|377.16|371.76|17
1641716890000|2022-01-09 08:28:10|377.18|371.78|377.15|371.75|377.2|371.8|377.12|371.72|24
1641716900000|2022-01-09 08:28:20|377.16|371.76|377.12|371.72|377.18|371.78|377.01|371.61|17
1641716910000|2022-01-09 08:28:30|377.14|371.74|377.06|371.66|377.17|371.77|377.03|371.63|18
1641716920000|2022-01-09 08:28:40|377.09|371.69|377.09|371.69|377.12|371.72|377.08|371.68|17
1641716930000|2022-01-09 08:28:50|377.1|371.7|377.03|371.63|377.1|371.7|377.03|371.63|20
1641716940000|2022-01-09 08:29:00|377.02|371.62|377.04|371.64|377.04|371.64|376.96|371.56|19
1641716950000|2022-01-09 08:29:10|377.03|371.63|377.02|371.62|377.05|371.65|377.02|371.62|8
1641716960000|2022-01-09 08:29:20|377|371.6|377.02|371.62|377.03|371.63|376.98|371.58|19
1641716970000|2022-01-09 08:29:30|377|371.6|377.03|371.63|377.04|371.64|377|371.6|14
1641716980000|2022-01-09 08:29:40|377.04|371.64|377.02|371.62|377.04|371.64|377|371.6|16
1641716990000|2022-01-09 08:29:50|377.01|371.61|376.97|371.57|377.01|371.61|376.95|371.55|18
1641717000000|2022-01-09 08:30:00|376.96|371.56|377.08|371.68|377.08|371.68|376.91|371.51|14
1641717010000|2022-01-09 08:30:10|377.11|371.71|377.26|371.86|377.27|371.87|377.1|371.7|16
1641717020000|2022-01-09 08:30:20|377.27|371.87|377.28|371.88|377.29|371.89|377.22|371.82|19
1641717030000|2022-01-09 08:30:30|377.29|371.89|377.28|371.88|377.29|371.89|377.24|371.84|9
1641717040000|2022-01-09 08:30:40|377.27|371.87|377.11|371.71|377.28|371.88|377.11|371.71|15
1641717050000|2022-01-09 08:30:50|377.12|371.72|377.27|371.87|377.28|371.88|377.12|371.72|11
1641717060000|2022-01-09 08:31:00|377.28|371.88|377.29|371.89|377.3|371.9|377.27|371.87|14
1641717070000|2022-01-09 08:31:10|377.28|371.88|377.25|371.85|377.32|371.92|377.25|371.85|14
1641717080000|2022-01-09 08:31:20|377.26|371.86|377.23|371.83|377.27|371.87|377.2|371.8|18
1641717090000|2022-01-09 08:31:30|377.22|371.82|377.25|371.85|377.25|371.85|377.2|371.8|12
1641717100000|2022-01-09 08:31:40|377.24|371.84|377.24|371.84|377.25|371.85|377.22|371.82|6
1641717110000|2022-01-09 08:31:50|377.25|371.85|377.06|371.66|377.25|371.85|377.05|371.65|17
1641717120000|2022-01-09 08:32:00|377.08|371.68|376.98|371.58|377.08|371.68|376.96|371.56|13
1641717130000|2022-01-09 08:32:10|376.95|371.55|376.58|371.18|376.95|371.55|376.57|371.17|17
1641717140000|2022-01-09 08:32:20|376.59|371.19|376.64|371.24|376.7|371.3|376.58|371.18|24
1641717150000|2022-01-09 08:32:30|376.62|371.22|376.36|370.96|376.62|371.22|376.34|370.94|24
1641717160000|2022-01-09 08:32:40|376.34|370.94|376.4|371|376.41|371.01|376.28|370.88|19
1641717170000|2022-01-09 08:32:50|376.41|371.01|376.42|371.02|376.44|371.04|376.41|371.01|8
1641717180000|2022-01-09 08:33:00|376.43|371.03|376.45|371.05|376.46|371.06|376.42|371.02|12
1641717190000|2022-01-09 08:33:10|376.44|371.04|376.46|371.06|376.47|371.07|376.44|371.04|19
1641717200000|2022-01-09 08:33:20|376.45|371.05|376.51|371.11|376.51|371.11|376.45|371.05|8
1641717210000|2022-01-09 08:33:30|376.5|371.1|376.68|371.28|376.7|371.3|376.49|371.09|17
1641717220000|2022-01-09 08:33:40|376.67|371.27|376.9|371.5|376.9|371.5|376.67|371.27|13
1641717230000|2022-01-09 08:33:50|376.92|371.52|377.2|371.8|377.2|371.8|376.9|371.5|23
1641717240000|2022-01-09 08:34:00|377.21|371.81|377.23|371.83|377.23|371.83|377.17|371.77|19
1641717250000|2022-01-09 08:34:10|377.22|371.82|377.2|371.8|377.23|371.83|377.18|371.78|20
1641717260000|2022-01-09 08:34:20|377.19|371.79|377.19|371.79|377.2|371.8|377.17|371.77|11
1641717270000|2022-01-09 08:34:30|377.2|371.8|377.18|371.78|377.2|371.8|377.17|371.77|9
1641717280000|2022-01-09 08:34:40|377.17|371.77|377.16|371.76|377.17|371.77|377.16|371.76|4
1641717290000|2022-01-09 08:34:50|377.17|371.77|377.07|371.67|377.17|371.77|377.07|371.67|7
1641717300000|2022-01-09 08:35:00|377.08|371.68|377.12|371.72|377.12|371.72|377.08|371.68|6
1641717310000|2022-01-09 08:35:10|377.13|371.73|377.25|371.85|377.28|371.88|377.12|371.72|17
1641717320000|2022-01-09 08:35:20|377.26|371.86|377.28|371.88|377.28|371.88|377.25|371.85|8
1641717330000|2022-01-09 08:35:30|377.27|371.87|377.48|372.08|377.48|372.08|377.27|371.87|9
1641717340000|2022-01-09 08:35:40|377.54|372.14|377.51|372.11|377.69|372.29|377.5|372.1|23
1641717350000|2022-01-09 08:35:50|377.52|372.12|377.54|372.14|377.55|372.15|377.51|372.11|11
1641717360000|2022-01-09 08:36:00|377.55|372.15|377.53|372.13|377.55|372.15|377.52|372.12|11
1641717370000|2022-01-09 08:36:10|377.56|372.16|377.52|372.12|377.56|372.16|377.48|372.08|13
1641717380000|2022-01-09 08:36:20|377.53|372.13|377.52|372.12|377.53|372.13|377.51|372.11|9
1641717390000|2022-01-09 08:36:30|377.51|372.11|377.52|372.12|377.52|372.12|377.49|372.09|7
1641717400000|2022-01-09 08:36:40|377.51|372.11|377.52|372.12|377.52|372.12|377.51|372.11|4
1641717410000|2022-01-09 08:36:50|377.51|372.11|377.57|372.17|377.57|372.17|377.51|372.11|12
1641717420000|2022-01-09 08:37:00|377.58|372.18|377.64|372.24|377.64|372.24|377.58|372.18|15
1641717430000|2022-01-09 08:37:10|377.63|372.23|377.63|372.23|377.63|372.23|377.62|372.22|7
1641717440000|2022-01-09 08:37:20|377.61|372.21|377.6|372.2|377.61|372.21|377.59|372.19|5
1641717450000|2022-01-09 08:37:30|377.59|372.19|377.63|372.23|377.63|372.23|377.59|372.19|7
1641717460000|2022-01-09 08:37:40|377.64|372.24|377.63|372.23|377.64|372.24|377.62|372.22|8
1641717470000|2022-01-09 08:37:50|377.65|372.25|377.67|372.27|377.68|372.28|377.64|372.24|8
1641717480000|2022-01-09 08:38:00|377.68|372.28|377.67|372.27|377.68|372.28|377.65|372.25|6
1641717490000|2022-01-09 08:38:10|377.66|372.26|377.71|372.31|377.72|372.32|377.64|372.24|11
1641717500000|2022-01-09 08:38:20|377.72|372.32|377.86|372.46|377.86|372.46|377.7|372.3|14
1641717510000|2022-01-09 08:38:30|377.87|372.47|377.87|372.47|377.87|372.47|377.85|372.45|9
1641717520000|2022-01-09 08:38:40|377.86|372.46|377.79|372.39|377.87|372.47|377.74|372.34|12
1641717530000|2022-01-09 08:38:50|377.8|372.4|377.77|372.37|377.82|372.42|377.77|372.37|10
1641717540000|2022-01-09 08:39:00|377.76|372.36|377.76|372.36|377.78|372.38|377.75|372.35|9
1641717550000|2022-01-09 08:39:10|377.75|372.35|377.75|372.35|377.77|372.37|377.75|372.35|6
1641717560000|2022-01-09 08:39:20|377.73|372.33|377.74|372.34|377.75|372.35|377.73|372.33|3
1641717570000|2022-01-09 08:39:30|377.75|372.35|377.75|372.35|377.75|372.35|377.75|372.35|1
1641717580000|2022-01-09 08:39:40|377.76|372.36|377.73|372.33|377.76|372.36|377.73|372.33|8
1641717590000|2022-01-09 08:39:50|377.74|372.34|377.65|372.25|377.74|372.34|377.65|372.25|10
1641717600000|2022-01-09 08:40:00|377.66|372.26|377.65|372.25|377.67|372.27|377.65|372.25|7
1641717610000|2022-01-09 08:40:10|377.63|372.23|377.61|372.21|377.64|372.24|377.59|372.19|17
1641717620000|2022-01-09 08:40:20|377.62|372.22|377.55|372.15|377.62|372.22|377.53|372.13|17
1641717630000|2022-01-09 08:40:30|377.53|372.13|377.48|372.08|377.55|372.15|377.48|372.08|14
1641717640000|2022-01-09 08:40:40|377.49|372.09|377.37|371.97|377.49|372.09|377.36|371.96|20
1641717650000|2022-01-09 08:40:50|377.38|371.98|377.63|372.23|377.64|372.24|377.37|371.97|18
1641717660000|2022-01-09 08:41:00|377.64|372.24|377.6|372.2|377.64|372.24|377.59|372.19|12
1641717670000|2022-01-09 08:41:10|377.61|372.21|377.57|372.17|377.62|372.22|377.57|372.17|10
1641717680000|2022-01-09 08:41:20|377.56|372.16|377.58|372.18|377.58|372.18|377.56|372.16|3
1641717690000|2022-01-09 08:41:30|377.57|372.17|377.58|372.18|377.58|372.18|377.57|372.17|2
1641717700000|2022-01-09 08:41:40|377.57|372.17|377.57|372.17|377.58|372.18|377.56|372.16|7
1641717710000|2022-01-09 08:41:50|377.56|372.16|377.61|372.21|377.62|372.22|377.54|372.14|10
1641717720000|2022-01-09 08:42:00|377.63|372.23|377.62|372.22|377.66|372.26|377.62|372.22|11
1641717730000|2022-01-09 08:42:10|377.63|372.23|377.62|372.22|377.63|372.23|377.62|372.22|4
1641717740000|2022-01-09 08:42:20|377.61|372.21|377.58|372.18|377.61|372.21|377.58|372.18|8
1641717750000|2022-01-09 08:42:30|377.59|372.19|377.62|372.22|377.64|372.24|377.58|372.18|13
1641717760000|2022-01-09 08:42:40|377.63|372.23|377.59|372.19|377.63|372.23|377.59|372.19|10
1641717770000|2022-01-09 08:42:50|377.6|372.2|377.59|372.19|377.6|372.2|377.59|372.19|2
1641717780000|2022-01-09 08:43:00|377.6|372.2|377.63|372.23|377.63|372.23|377.59|372.19|14
1641717790000|2022-01-09 08:43:10|377.64|372.24|377.79|372.39|377.8|372.4|377.63|372.23|12
1641717800000|2022-01-09 08:43:20|377.8|372.4|377.8|372.4|377.8|372.4|377.79|372.39|3
1641717810000|2022-01-09 08:43:30|377.79|372.39|377.75|372.35|377.79|372.39|377.75|372.35|8
1641717820000|2022-01-09 08:43:40|377.76|372.36|377.53|372.13|377.76|372.36|377.53|372.13|22
1641717830000|2022-01-09 08:43:50|377.52|372.12|377.43|372.03|377.53|372.13|377.43|372.03|10
1641717840000|2022-01-09 08:44:00|377.44|372.04|377.41|372.01|377.45|372.05|377.41|372.01|8
1641717850000|2022-01-09 08:44:10|377.4|372|377.35|371.95|377.4|372|377.35|371.95|5
1641717860000|2022-01-09 08:44:20|377.37|371.97|377.38|371.98|377.41|372.01|377.37|371.97|4
1641717870000|2022-01-09 08:44:30|377.37|371.97|377.37|371.97|377.38|371.98|377.37|371.97|3
1641717880000|2022-01-09 08:44:40|377.38|371.98|377.38|371.98|377.38|371.98|377.38|371.98|1
1641717890000|2022-01-09 08:44:50|377.34|371.94|377.43|372.03|377.43|372.03|377.33|371.93|7
1641717900000|2022-01-09 08:45:00|377.44|372.04|377.43|372.03|377.44|372.04|377.43|372.03|6
1641717910000|2022-01-09 08:45:10|377.44|372.04|377.45|372.05|377.46|372.06|377.44|372.04|8
1641717920000|2022-01-09 08:45:20|377.44|372.04|377.45|372.05|377.45|372.05|377.44|372.04|2
1641717930000|2022-01-09 08:45:30|377.46|372.06|377.54|372.14|377.54|372.14|377.46|372.06|7
1641717940000|2022-01-09 08:45:40|377.57|372.17|377.59|372.19|377.59|372.19|377.57|372.17|4
1641717950000|2022-01-09 08:45:50|377.6|372.2|377.77|372.37|377.77|372.37|377.6|372.2|8
1641717960000|2022-01-09 08:46:00|377.81|372.41|377.89|372.49|377.9|372.5|377.81|372.41|15
1641717970000|2022-01-09 08:46:10|377.88|372.48|377.89|372.49|377.89|372.49|377.88|372.48|8
1641717980000|2022-01-09 08:46:20|377.88|372.48|377.86|372.46|377.89|372.49|377.85|372.45|10
1641717990000|2022-01-09 08:46:30|377.84|372.44|377.63|372.23|377.84|372.44|377.59|372.19|15
1641718000000|2022-01-09 08:46:40|377.65|372.25|377.67|372.27|377.7|372.3|377.63|372.23|13
1641718010000|2022-01-09 08:46:50|377.68|372.28|377.63|372.23|377.68|372.28|377.63|372.23|13
1641718020000|2022-01-09 08:47:00|377.65|372.25|377.62|372.22|377.65|372.25|377.62|372.22|3
1641718030000|2022-01-09 08:47:10|377.61|372.21|377.62|372.22|377.62|372.22|377.6|372.2|5
1641718040000|2022-01-09 08:47:20|377.63|372.23|377.58|372.18|377.63|372.23|377.58|372.18|8
1641718050000|2022-01-09 08:47:30|377.61|372.21|377.65|372.25|377.66|372.26|377.61|372.21|6
1641718060000|2022-01-09 08:47:40|377.66|372.26|377.64|372.24|377.66|372.26|377.62|372.22|7
1641718070000|2022-01-09 08:47:50|377.63|372.23|377.63|372.23|377.63|372.23|377.63|372.23|1
1641718090000|2022-01-09 08:48:10|377.62|372.22|377.6|372.2|377.62|372.22|377.6|372.2|7
1641718100000|2022-01-09 08:48:20|377.59|372.19|377.58|372.18|377.59|372.19|377.57|372.17|4
1641718110000|2022-01-09 08:48:30|377.56|372.16|377.57|372.17|377.57|372.17|377.56|372.16|2
1641718120000|2022-01-09 08:48:40|377.56|372.16|377.56|372.16|377.56|372.16|377.56|372.16|1
1641718130000|2022-01-09 08:48:50|377.57|372.17|377.56|372.16|377.57|372.17|377.56|372.16|2
1641718140000|2022-01-09 08:49:00|377.55|372.15|377.39|371.99|377.57|372.17|377.39|371.99|13
1641718150000|2022-01-09 08:49:10|377.38|371.98|377.16|371.76|377.39|371.99|377.16|371.76|21
1641718160000|2022-01-09 08:49:20|377.17|371.77|376.98|371.58|377.18|371.78|376.95|371.55|17
1641718170000|2022-01-09 08:49:30|376.96|371.56|376.92|371.52|376.96|371.56|376.91|371.51|5
1641718180000|2022-01-09 08:49:40|376.91|371.51|376.92|371.52|376.93|371.53|376.91|371.51|4
1641718190000|2022-01-09 08:49:50|376.93|371.53|376.63|371.23|376.94|371.54|376.63|371.23|20
1641718200000|2022-01-09 08:50:00|376.62|371.22|376.79|371.39|376.8|371.4|376.62|371.22|12
1641718210000|2022-01-09 08:50:10|376.78|371.38|376.77|371.37|376.79|371.39|376.76|371.36|8
1641718220000|2022-01-09 08:50:20|376.76|371.36|376.79|371.39|376.8|371.4|376.76|371.36|12
1641718230000|2022-01-09 08:50:30|376.78|371.38|376.8|371.4|376.81|371.41|376.77|371.37|12
1641718240000|2022-01-09 08:50:40|376.79|371.39|376.89|371.49|376.91|371.51|376.79|371.39|14
1641718250000|2022-01-09 08:50:50|376.88|371.48|376.87|371.47|376.88|371.48|376.84|371.44|19
1641718260000|2022-01-09 08:51:00|376.89|371.49|376.87|371.47|376.93|371.53|376.86|371.46|10
1641718270000|2022-01-09 08:51:10|376.88|371.48|376.82|371.42|376.88|371.48|376.81|371.41|9
1641718280000|2022-01-09 08:51:20|376.83|371.43|376.77|371.37|376.84|371.44|376.77|371.37|14
1641718290000|2022-01-09 08:51:30|376.76|371.36|376.76|371.36|376.77|371.37|376.74|371.34|14
1641718300000|2022-01-09 08:51:40|376.74|371.34|376.75|371.35|376.77|371.37|376.74|371.34|6
1641718310000|2022-01-09 08:51:50|376.76|371.36|376.84|371.44|376.85|371.45|376.76|371.36|12
1641718320000|2022-01-09 08:52:00|376.86|371.46|376.93|371.53|376.93|371.53|376.86|371.46|10
1641718330000|2022-01-09 08:52:10|376.92|371.52|377.18|371.78|377.18|371.78|376.92|371.52|16
1641718340000|2022-01-09 08:52:20|377.19|371.79|377.19|371.79|377.19|371.79|377.19|371.79|1
1641718350000|2022-01-09 08:52:30|377.17|371.77|377.15|371.75|377.17|371.77|377.14|371.74|10
1641718360000|2022-01-09 08:52:40|377.13|371.73|377.14|371.74|377.15|371.75|377.12|371.72|7
1641718370000|2022-01-09 08:52:50|377.13|371.73|377.17|371.77|377.19|371.79|377.13|371.73|16
1641718380000|2022-01-09 08:53:00|377.16|371.76|377.18|371.78|377.19|371.79|377.12|371.72|14
1641718390000|2022-01-09 08:53:10|377.19|371.79|377.33|371.93|377.33|371.93|377.18|371.78|17
1641718400000|2022-01-09 08:53:20|377.32|371.92|377.26|371.86|377.33|371.93|377.26|371.86|8
1641718410000|2022-01-09 08:53:30|377.25|371.85|377.3|371.9|377.3|371.9|377.25|371.85|8
1641718420000|2022-01-09 08:53:40|377.29|371.89|377.29|371.89|377.29|371.89|377.26|371.86|16
1641718430000|2022-01-09 08:53:50|377.27|371.87|377.28|371.88|377.3|371.9|377.27|371.87|11
1641718440000|2022-01-09 08:54:00|377.29|371.89|377.29|371.89|377.3|371.9|377.28|371.88|5
1641718450000|2022-01-09 08:54:10|377.3|371.9|377.32|371.92|377.32|371.92|377.29|371.89|10
1641718460000|2022-01-09 08:54:20|377.33|371.93|377.35|371.95|377.35|371.95|377.33|371.93|5
1641718470000|2022-01-09 08:54:30|377.34|371.94|377.25|371.85|377.34|371.94|377.25|371.85|12
1641718480000|2022-01-09 08:54:40|377.24|371.84|377.08|371.68|377.25|371.85|377.07|371.67|22
1641718490000|2022-01-09 08:54:50|377.09|371.69|377.11|371.71|377.11|371.71|377.09|371.69|2
1641718500000|2022-01-09 08:55:00|377.1|371.7|377.14|371.74|377.15|371.75|377.1|371.7|5
1641718510000|2022-01-09 08:55:10|377.13|371.73|377.3|371.9|377.3|371.9|377.12|371.72|20
1641718520000|2022-01-09 08:55:20|377.31|371.91|377.3|371.9|377.31|371.91|377.29|371.89|8
1641718530000|2022-01-09 08:55:30|377.31|371.91|377.25|371.85|377.31|371.91|377.25|371.85|13
1641718540000|2022-01-09 08:55:40|377.23|371.83|377.26|371.86|377.27|371.87|377.23|371.83|9
1641718550000|2022-01-09 08:55:50|377.24|371.84|377.15|371.75|377.24|371.84|377.15|371.75|7
1641718560000|2022-01-09 08:56:00|377.16|371.76|377.2|371.8|377.2|371.8|377.16|371.76|6
1641718570000|2022-01-09 08:56:10|377.19|371.79|377.14|371.74|377.19|371.79|377.14|371.74|8
1641718580000|2022-01-09 08:56:20|377.15|371.75|377.12|371.72|377.15|371.75|377.1|371.7|11
1641718590000|2022-01-09 08:56:30|377.11|371.71|377.13|371.73|377.13|371.73|377.11|371.71|2
1641718600000|2022-01-09 08:56:40|377.07|371.67|377.07|371.67|377.08|371.68|377.07|371.67|7
1641718610000|2022-01-09 08:56:50|377.08|371.68|377.07|371.67|377.08|371.68|377.06|371.66|4
1641718620000|2022-01-09 08:57:00|377.06|371.66|377.03|371.63|377.06|371.66|376.99|371.59|8
1641718630000|2022-01-09 08:57:10|377.02|371.62|377.02|371.62|377.02|371.62|377.02|371.62|1
1641718640000|2022-01-09 08:57:20|377.03|371.63|377.02|371.62|377.03|371.63|377.02|371.62|2
1641718650000|2022-01-09 08:57:30|377.01|371.61|376.99|371.59|377.01|371.61|376.99|371.59|3
1641718660000|2022-01-09 08:57:40|377|371.6|377.02|371.62|377.03|371.63|377|371.6|7
1641718670000|2022-01-09 08:57:50|377.01|371.61|376.99|371.59|377.02|371.62|376.99|371.59|8
1641718680000|2022-01-09 08:58:00|376.95|371.55|376.79|371.39|376.96|371.56|376.77|371.37|19
1641718690000|2022-01-09 08:58:10|376.78|371.38|376.63|371.23|376.78|371.38|376.61|371.21|14
1641718700000|2022-01-09 08:58:20|376.62|371.22|376.61|371.21|376.62|371.22|376.61|371.21|2
1641718710000|2022-01-09 08:58:30|376.6|371.2|376.41|371.01|376.62|371.22|376.41|371.01|19
1641718720000|2022-01-09 08:58:40|376.39|370.99|376.42|371.02|376.43|371.03|376.39|370.99|15
1641718730000|2022-01-09 08:58:50|376.43|371.03|376.41|371.01|376.44|371.04|376.4|371|10
1641718740000|2022-01-09 08:59:00|376.42|371.02|376.59|371.19|376.6|371.2|376.42|371.02|19
1641718750000|2022-01-09 08:59:10|376.6|371.2|376.55|371.15|376.61|371.21|376.55|371.15|10
1641718760000|2022-01-09 08:59:20|376.54|371.14|376.44|371.04|376.56|371.16|376.44|371.04|13
1641718770000|2022-01-09 08:59:30|376.43|371.03|376.34|370.94|376.45|371.05|376.34|370.94|14
1641718780000|2022-01-09 08:59:40|376.35|370.95|376.39|370.99|376.39|370.99|376.35|370.95|6
1641718790000|2022-01-09 08:59:50|376.41|371.01|376.4|371|376.42|371.02|376.4|371|6
1641718800000|2022-01-09 09:00:00|376.39|370.99|376.52|371.12|376.52|371.12|376.37|370.97|22
1641718810000|2022-01-09 09:00:10|376.58|371.18|376.97|371.57|377.04|371.64|376.58|371.18|29
1641718820000|2022-01-09 09:00:20|376.98|371.58|377.02|371.62|377.04|371.64|376.98|371.58|19
1641718830000|2022-01-09 09:00:30|377.01|371.61|376.98|371.58|377.01|371.61|376.98|371.58|4
1641718840000|2022-01-09 09:00:40|376.95|371.55|376.97|371.57|376.97|371.57|376.93|371.53|14
1641718850000|2022-01-09 09:00:50|376.98|371.58|376.99|371.59|377.01|371.61|376.97|371.57|10
1641718860000|2022-01-09 09:01:00|377|371.6|377.04|371.64|377.04|371.64|377|371.6|10
1641718870000|2022-01-09 09:01:10|377.06|371.66|377.05|371.65|377.08|371.68|377.05|371.65|10
1641718880000|2022-01-09 09:01:20|377.06|371.66|377.16|371.76|377.17|371.77|377.05|371.65|11
1641718890000|2022-01-09 09:01:30|377.17|371.77|377.17|371.77|377.2|371.8|377.17|371.77|8
1641718900000|2022-01-09 09:01:40|377.19|371.79|377.16|371.76|377.3|371.9|377.16|371.76|17
1641718910000|2022-01-09 09:01:50|377.2|371.8|377.29|371.89|377.29|371.89|377.2|371.8|8
1641718920000|2022-01-09 09:02:00|377.28|371.88|377.15|371.75|377.29|371.89|377.15|371.75|13
1641718930000|2022-01-09 09:02:10|377.13|371.73|377.06|371.66|377.14|371.74|377.06|371.66|8
1641718940000|2022-01-09 09:02:20|377.04|371.64|376.98|371.58|377.05|371.65|376.97|371.57|17
1641718950000|2022-01-09 09:02:30|376.92|371.52|376.92|371.52|376.93|371.53|376.92|371.52|5
1641718960000|2022-01-09 09:02:40|376.93|371.53|376.79|371.39|376.93|371.53|376.79|371.39|9
1641718970000|2022-01-09 09:02:50|376.81|371.41|376.84|371.44|376.84|371.44|376.75|371.35|15
1641718980000|2022-01-09 09:03:00|376.83|371.43|376.81|371.41|376.83|371.43|376.8|371.4|9
1641718990000|2022-01-09 09:03:10|376.82|371.42|376.82|371.42|376.82|371.42|376.81|371.41|5
1641719000000|2022-01-09 09:03:20|376.81|371.41|376.76|371.36|376.82|371.42|376.75|371.35|10
1641719010000|2022-01-09 09:03:30|376.75|371.35|376.89|371.49|376.89|371.49|376.75|371.35|17
1641719020000|2022-01-09 09:03:40|376.91|371.51|376.94|371.54|376.95|371.55|376.89|371.49|11
1641719030000|2022-01-09 09:03:50|376.93|371.53|376.89|371.49|376.93|371.53|376.88|371.48|12
1641719040000|2022-01-09 09:04:00|376.9|371.5|377.1|371.7|377.1|371.7|376.9|371.5|14
1641719050000|2022-01-09 09:04:10|377.11|371.71|377.13|371.73|377.13|371.73|377.09|371.69|9
1641719060000|2022-01-09 09:04:20|377.18|371.78|377.24|371.84|377.24|371.84|377.18|371.78|7
1641719070000|2022-01-09 09:04:30|377.26|371.86|377.26|371.86|377.26|371.86|377.25|371.85|3
1641719080000|2022-01-09 09:04:40|377.25|371.85|377.26|371.86|377.26|371.86|377.25|371.85|2
1641719090000|2022-01-09 09:04:50|377.25|371.85|377.27|371.87|377.27|371.87|377.23|371.83|8
1641719100000|2022-01-09 09:05:00|377.26|371.86|377.29|371.89|377.29|371.89|377.26|371.86|2
1641719110000|2022-01-09 09:05:10|377.32|371.92|377.31|371.91|377.32|371.92|377.31|371.91|4
1641719120000|2022-01-09 09:05:20|377.32|371.92|377.32|371.92|377.32|371.92|377.3|371.9|9
1641719140000|2022-01-09 09:05:40|377.31|371.91|377.32|371.92|377.32|371.92|377.31|371.91|2
1641719150000|2022-01-09 09:05:50|377.31|371.91|377.31|371.91|377.31|371.91|377.31|371.91|1
1641719160000|2022-01-09 09:06:00|377.3|371.9|377.31|371.91|377.31|371.91|377.3|371.9|4
1641719170000|2022-01-09 09:06:10|377.3|371.9|377.3|371.9|377.32|371.92|377.3|371.9|3
1641719180000|2022-01-09 09:06:20|377.31|371.91|377.31|371.91|377.31|371.91|377.3|371.9|3
1641719190000|2022-01-09 09:06:30|377.3|371.9|377.31|371.91|377.31|371.91|377.3|371.9|6
1641719200000|2022-01-09 09:06:40|377.32|371.92|377.33|371.93|377.35|371.95|377.32|371.92|12
1641719210000|2022-01-09 09:06:50|377.34|371.94|377.31|371.91|377.34|371.94|377.29|371.89|7
1641719220000|2022-01-09 09:07:00|377.32|371.92|377.31|371.91|377.32|371.92|377.3|371.9|6
1641719240000|2022-01-09 09:07:20|377.32|371.92|377.31|371.91|377.32|371.92|377.31|371.91|2
1641719250000|2022-01-09 09:07:30|377.32|371.92|377.31|371.91|377.32|371.92|377.31|371.91|4
1641719270000|2022-01-09 09:07:50|377.32|371.92|377.32|371.92|377.32|371.92|377.32|371.92|1
1641719280000|2022-01-09 09:08:00|377.3|371.9|377.29|371.89|377.32|371.92|377.28|371.88|13
1641719290000|2022-01-09 09:08:10|377.3|371.9|377.29|371.89|377.3|371.9|377.29|371.89|4
1641719300000|2022-01-09 09:08:20|377.28|371.88|377.33|371.93|377.34|371.94|377.28|371.88|9
1641719310000|2022-01-09 09:08:30|377.32|371.92|377.14|371.74|377.32|371.92|377.14|371.74|8
1641719320000|2022-01-09 09:08:40|377.15|371.75|377.2|371.8|377.2|371.8|377.14|371.74|10
1641719330000|2022-01-09 09:08:50|377.19|371.79|376.98|371.58|377.2|371.8|376.98|371.58|13
1641719340000|2022-01-09 09:09:00|376.97|371.57|376.89|371.49|376.97|371.57|376.89|371.49|8
1641719350000|2022-01-09 09:09:10|376.9|371.5|377.08|371.68|377.08|371.68|376.9|371.5|13
1641719360000|2022-01-09 09:09:20|377.07|371.67|377.07|371.67|377.1|371.7|377.07|371.67|7
1641719370000|2022-01-09 09:09:30|377.09|371.69|377.06|371.66|377.1|371.7|377.06|371.66|8
1641719380000|2022-01-09 09:09:40|377.05|371.65|377.05|371.65|377.07|371.67|377.05|371.65|7
1641719390000|2022-01-09 09:09:50|377.06|371.66|377.05|371.65|377.06|371.66|377.05|371.65|2
1641719400000|2022-01-09 09:10:00|377.06|371.66|377.08|371.68|377.1|371.7|377.06|371.66|8
1641719410000|2022-01-09 09:10:10|377.07|371.67|377|371.6|377.08|371.68|377|371.6|16
1641719420000|2022-01-09 09:10:20|377.01|371.61|377.07|371.67|377.07|371.67|376.94|371.54|20
1641719430000|2022-01-09 09:10:30|377.08|371.68|377.04|371.64|377.1|371.7|377.03|371.63|8
1641719440000|2022-01-09 09:10:40|377.03|371.63|377.03|371.63|377.08|371.68|377.03|371.63|11
1641719450000|2022-01-09 09:10:50|377.05|371.65|377.04|371.64|377.07|371.67|377.04|371.64|6
1641719460000|2022-01-09 09:11:00|377.03|371.63|377.07|371.67|377.1|371.7|377.03|371.63|9
1641719470000|2022-01-09 09:11:10|377.08|371.68|377.08|371.68|377.09|371.69|377.06|371.66|10
1641719480000|2022-01-09 09:11:20|377.07|371.67|377.09|371.69|377.09|371.69|377.06|371.66|6
1641719490000|2022-01-09 09:11:30|377.1|371.7|377.1|371.7|377.1|371.7|377.1|371.7|1
1641719500000|2022-01-09 09:11:40|377.09|371.69|377.1|371.7|377.1|371.7|377.09|371.69|6
1641719510000|2022-01-09 09:11:50|377.09|371.69|377.1|371.7|377.1|371.7|377.08|371.68|6
1641719530000|2022-01-09 09:12:10|377.09|371.69|377.08|371.68|377.1|371.7|377.08|371.68|4
1641719540000|2022-01-09 09:12:20|377.09|371.69|377.08|371.68|377.1|371.7|377.07|371.67|8
1641719550000|2022-01-09 09:12:30|377.09|371.69|377.11|371.71|377.11|371.71|377.07|371.67|9
1641719560000|2022-01-09 09:12:40|377.1|371.7|377.09|371.69|377.1|371.7|377.09|371.69|4
1641719570000|2022-01-09 09:12:50|377.1|371.7|377.1|371.7|377.11|371.71|377.1|371.7|3
1641719580000|2022-01-09 09:13:00|377.09|371.69|377.01|371.61|377.09|371.69|377.01|371.61|13
1641719590000|2022-01-09 09:13:10|377.02|371.62|376.78|371.38|377.02|371.62|376.78|371.38|20
1641719600000|2022-01-09 09:13:20|376.76|371.36|376.75|371.35|376.79|371.39|376.74|371.34|21
1641719610000|2022-01-09 09:13:30|376.77|371.37|376.78|371.38|376.82|371.42|376.77|371.37|16
1641719620000|2022-01-09 09:13:40|376.79|371.39|376.81|371.41|376.82|371.42|376.79|371.39|9
1641719630000|2022-01-09 09:13:50|376.8|371.4|376.75|371.35|376.81|371.41|376.73|371.33|11
1641719640000|2022-01-09 09:14:00|376.74|371.34|376.64|371.24|376.74|371.34|376.63|371.23|16
1641719650000|2022-01-09 09:14:10|376.63|371.23|376.61|371.21|376.63|371.23|376.6|371.2|9
1641719660000|2022-01-09 09:14:20|376.6|371.2|376.66|371.26|376.67|371.27|376.6|371.2|8
1641719670000|2022-01-09 09:14:30|376.65|371.25|376.39|370.99|376.67|371.27|376.39|370.99|15
1641719680000|2022-01-09 09:14:40|376.4|371|376.34|370.94|376.4|371|376.21|370.81|24
1641719690000|2022-01-09 09:14:50|376.35|370.95|376.35|370.95|376.36|370.96|376.34|370.94|21
1641719700000|2022-01-09 09:15:00|376.36|370.96|376.37|370.97|376.37|370.97|376.35|370.95|6
1641719710000|2022-01-09 09:15:10|376.36|370.96|376.54|371.14|376.54|371.14|376.36|370.96|18
1641719720000|2022-01-09 09:15:20|376.53|371.13|376.57|371.17|376.59|371.19|376.53|371.13|11
1641719730000|2022-01-09 09:15:30|376.56|371.16|376.59|371.19|376.61|371.21|376.56|371.16|7
1641719740000|2022-01-09 09:15:40|376.58|371.18|376.59|371.19|376.6|371.2|376.55|371.15|11
1641719750000|2022-01-09 09:15:50|376.6|371.2|376.62|371.22|376.67|371.27|376.6|371.2|15
1641719760000|2022-01-09 09:16:00|376.61|371.21|376.66|371.26|376.67|371.27|376.61|371.21|21
1641719770000|2022-01-09 09:16:10|376.65|371.25|376.63|371.23|376.65|371.25|376.6|371.2|19
1641719780000|2022-01-09 09:16:20|376.62|371.22|376.58|371.18|376.63|371.23|376.58|371.18|7
1641719790000|2022-01-09 09:16:30|376.59|371.19|376.59|371.19|376.6|371.2|376.58|371.18|10
1641719800000|2022-01-09 09:16:40|376.58|371.18|376.57|371.17|376.58|371.18|376.57|371.17|8
1641719810000|2022-01-09 09:16:50|376.58|371.18|376.56|371.16|376.58|371.18|376.55|371.15|10
1641719820000|2022-01-09 09:17:00|376.57|371.17|376.57|371.17|376.59|371.19|376.55|371.15|12
1641719830000|2022-01-09 09:17:10|376.58|371.18|376.57|371.17|376.58|371.18|376.57|371.17|4
1641719840000|2022-01-09 09:17:20|376.56|371.16|376.35|370.95|376.56|371.16|376.35|370.95|16
1641719850000|2022-01-09 09:17:30|376.34|370.94|376.35|370.95|376.35|370.95|376.34|370.94|6
1641719860000|2022-01-09 09:17:40|376.36|370.96|375.86|370.46|376.36|370.96|375.82|370.42|22
1641719870000|2022-01-09 09:17:50|375.85|370.45|375.94|370.54|375.97|370.57|375.75|370.35|20
1641719880000|2022-01-09 09:18:00|375.85|370.45|375.84|370.44|375.87|370.47|375.83|370.43|17
1641719890000|2022-01-09 09:18:10|375.87|370.47|375.86|370.46|375.9|370.5|375.84|370.44|25
1641719900000|2022-01-09 09:18:20|375.84|370.44|375.81|370.41|375.85|370.45|375.81|370.41|16
1641719910000|2022-01-09 09:18:30|375.79|370.39|375.55|370.15|375.79|370.39|375.42|370.02|34
1641719920000|2022-01-09 09:18:40|375.54|370.14|375.69|370.29|375.73|370.33|375.52|370.12|20
1641719930000|2022-01-09 09:18:50|375.68|370.28|375.81|370.41|375.81|370.41|375.68|370.28|17
1641719940000|2022-01-09 09:19:00|375.82|370.42|375.67|370.27|375.82|370.42|375.67|370.27|18
1641719950000|2022-01-09 09:19:10|375.66|370.26|375.69|370.29|375.7|370.3|375.66|370.26|15
1641719960000|2022-01-09 09:19:20|375.7|370.3|375.66|370.26|375.7|370.3|375.65|370.25|10
1641719970000|2022-01-09 09:19:30|375.65|370.25|375.6|370.2|375.65|370.25|375.56|370.16|22
1641719980000|2022-01-09 09:19:40|375.61|370.21|375.55|370.15|375.61|370.21|375.55|370.15|16
1641719990000|2022-01-09 09:19:50|375.54|370.14|375.51|370.11|375.54|370.14|375.33|369.93|25
1641720000000|2022-01-09 09:20:00|375.52|370.12|375.51|370.11|375.53|370.13|375.49|370.09|21
1641720010000|2022-01-09 09:20:10|375.5|370.1|375.54|370.14|375.55|370.15|375.41|370.01|16
1641720020000|2022-01-09 09:20:20|375.53|370.13|375.48|370.08|375.54|370.14|375.47|370.07|13
1641720030000|2022-01-09 09:20:30|375.49|370.09|375.38|369.98|375.49|370.09|375.37|369.97|18
1641720040000|2022-01-09 09:20:40|375.39|369.99|375.46|370.06|375.46|370.06|375.37|369.97|15
1641720050000|2022-01-09 09:20:50|375.49|370.09|375.51|370.11|375.55|370.15|375.49|370.09|10
1641720060000|2022-01-09 09:21:00|375.52|370.12|375.5|370.1|375.52|370.12|375.5|370.1|8
1641720070000|2022-01-09 09:21:10|375.52|370.12|375.4|370|375.52|370.12|375.4|370|19
1641720080000|2022-01-09 09:21:20|375.41|370.01|375.48|370.08|375.48|370.08|375.39|369.99|20
1641720090000|2022-01-09 09:21:30|375.46|370.06|375.57|370.17|375.57|370.17|375.46|370.06|15
1641720100000|2022-01-09 09:21:40|375.58|370.18|375.58|370.18|375.59|370.19|375.52|370.12|10
1641720110000|2022-01-09 09:21:50|375.6|370.2|375.57|370.17|375.6|370.2|375.57|370.17|4
1641720120000|2022-01-09 09:22:00|375.56|370.16|375.56|370.16|375.56|370.16|375.56|370.16|1
1641720130000|2022-01-09 09:22:10|375.57|370.17|375.56|370.16|375.57|370.17|375.56|370.16|2
1641720140000|2022-01-09 09:22:20|375.55|370.15|375.53|370.13|375.55|370.15|375.53|370.13|2
1641720150000|2022-01-09 09:22:30|375.52|370.12|375.52|370.12|375.52|370.12|375.51|370.11|3
1641720160000|2022-01-09 09:22:40|375.53|370.13|375.51|370.11|375.53|370.13|375.51|370.11|3
1641720170000|2022-01-09 09:22:50|375.52|370.12|375.47|370.07|375.52|370.12|375.47|370.07|5
1641720180000|2022-01-09 09:23:00|375.46|370.06|375.22|369.82|375.47|370.07|375.22|369.82|13
1641720190000|2022-01-09 09:23:10|375.23|369.83|375.27|369.87|375.27|369.87|375.19|369.79|16
1641720200000|2022-01-09 09:23:20|375.28|369.88|375.15|369.75|375.28|369.88|375.15|369.75|9
1641720210000|2022-01-09 09:23:30|375.12|369.72|375.12|369.72|375.12|369.72|375.12|369.72|1
1641720220000|2022-01-09 09:23:40|375.13|369.73|375.05|369.65|375.15|369.75|375.04|369.64|16
1641720230000|2022-01-09 09:23:50|375.04|369.64|375.19|369.79|375.2|369.8|375.04|369.64|23
1641720240000|2022-01-09 09:24:00|375.18|369.78|375.32|369.92|375.32|369.92|375.17|369.77|12
1641720250000|2022-01-09 09:24:10|375.36|369.96|375.38|369.98|375.44|370.04|375.36|369.96|17
1641720260000|2022-01-09 09:24:20|375.35|369.95|375.25|369.85|375.35|369.95|375.21|369.81|20
1641720270000|2022-01-09 09:24:30|375.24|369.84|375.21|369.81|375.24|369.84|375.18|369.78|8
1641720280000|2022-01-09 09:24:40|375.2|369.8|375.06|369.66|375.2|369.8|375.06|369.66|15
1641720290000|2022-01-09 09:24:50|375.05|369.65|375.02|369.62|375.05|369.65|374.93|369.53|24
1641720300000|2022-01-09 09:25:00|375.01|369.61|375.45|370.05|375.46|370.06|375.01|369.61|25
1641720310000|2022-01-09 09:25:10|375.44|370.04|375.5|370.1|375.5|370.1|375.43|370.03|10
1641720320000|2022-01-09 09:25:20|375.49|370.09|375.67|370.27|375.67|370.27|375.49|370.09|12
1641720330000|2022-01-09 09:25:30|375.68|370.28|375.7|370.3|375.78|370.38|375.67|370.27|16
1641720340000|2022-01-09 09:25:40|375.72|370.32|375.57|370.17|375.72|370.32|375.57|370.17|18
1641720350000|2022-01-09 09:25:50|375.54|370.14|375.56|370.16|375.61|370.21|375.5|370.1|19
1641720360000|2022-01-09 09:26:00|375.57|370.17|375.67|370.27|375.68|370.28|375.56|370.16|16
1641720370000|2022-01-09 09:26:10|375.68|370.28|375.65|370.25|375.68|370.28|375.65|370.25|6
1641720380000|2022-01-09 09:26:20|375.66|370.26|375.69|370.29|375.71|370.31|375.65|370.25|20
1641720390000|2022-01-09 09:26:30|375.71|370.31|375.74|370.34|375.78|370.38|375.71|370.31|13
1641720400000|2022-01-09 09:26:40|375.73|370.33|375.66|370.26|375.74|370.34|375.66|370.26|9
1641720410000|2022-01-09 09:26:50|375.63|370.23|375.65|370.25|375.65|370.25|375.63|370.23|7
1641720420000|2022-01-09 09:27:00|375.66|370.26|375.65|370.25|375.67|370.27|375.64|370.24|5
1641720430000|2022-01-09 09:27:10|375.67|370.27|375.7|370.3|375.74|370.34|375.67|370.27|19
1641720440000|2022-01-09 09:27:20|375.71|370.31|375.73|370.33|375.73|370.33|375.7|370.3|8
1641720450000|2022-01-09 09:27:30|375.74|370.34|375.75|370.35|375.75|370.35|375.74|370.34|2
1641720460000|2022-01-09 09:27:40|375.74|370.34|375.71|370.31|375.74|370.34|375.7|370.3|5
1641720470000|2022-01-09 09:27:50|375.72|370.32|375.75|370.35|375.75|370.35|375.72|370.32|4
1641720480000|2022-01-09 09:28:00|375.76|370.36|375.81|370.41|375.82|370.42|375.75|370.35|5
1641720490000|2022-01-09 09:28:10|375.82|370.42|375.76|370.36|375.82|370.42|375.75|370.35|4
1641720500000|2022-01-09 09:28:20|375.75|370.35|375.69|370.29|375.75|370.35|375.68|370.28|10
1641720510000|2022-01-09 09:28:30|375.67|370.27|375.43|370.03|375.68|370.28|375.41|370.01|20
1641720520000|2022-01-09 09:28:40|375.42|370.02|375.47|370.07|375.48|370.08|375.42|370.02|16
1641720530000|2022-01-09 09:28:50|375.5|370.1|375.58|370.18|375.6|370.2|375.48|370.08|16
1641720540000|2022-01-09 09:29:00|375.57|370.17|375.56|370.16|375.57|370.17|375.53|370.13|20
1641720550000|2022-01-09 09:29:10|375.55|370.15|375.54|370.14|375.55|370.15|375.54|370.14|4
1641720560000|2022-01-09 09:29:20|375.55|370.15|375.59|370.19|375.61|370.21|375.54|370.14|18
1641720570000|2022-01-09 09:29:30|375.61|370.21|375.7|370.3|375.7|370.3|375.54|370.14|22
1641720580000|2022-01-09 09:29:40|375.71|370.31|375.66|370.26|375.72|370.32|375.66|370.26|9
1641720590000|2022-01-09 09:29:50|375.67|370.27|375.65|370.25|375.67|370.27|375.61|370.21|14
1641720600000|2022-01-09 09:30:00|375.66|370.26|375.61|370.21|375.79|370.39|375.6|370.2|24
1641720610000|2022-01-09 09:30:10|375.6|370.2|375.71|370.31|375.71|370.31|375.6|370.2|15
1641720620000|2022-01-09 09:30:20|375.72|370.32|375.72|370.32|375.73|370.33|375.68|370.28|17
1641720630000|2022-01-09 09:30:30|375.71|370.31|375.69|370.29|375.72|370.32|375.64|370.24|22
1641720640000|2022-01-09 09:30:40|375.7|370.3|375.74|370.34|375.74|370.34|375.7|370.3|9
1641720650000|2022-01-09 09:30:50|375.75|370.35|375.79|370.39|375.79|370.39|375.75|370.35|8
1641720660000|2022-01-09 09:31:00|375.8|370.4|375.79|370.39|375.8|370.4|375.79|370.39|6
1641720670000|2022-01-09 09:31:10|375.8|370.4|375.86|370.46|375.86|370.46|375.78|370.38|8
1641720680000|2022-01-09 09:31:20|375.84|370.44|375.9|370.5|375.91|370.51|375.84|370.44|12
1641720690000|2022-01-09 09:31:30|375.91|370.51|375.91|370.51|375.92|370.52|375.91|370.51|3
1641720700000|2022-01-09 09:31:40|375.9|370.5|375.9|370.5|375.91|370.51|375.89|370.49|6
1641720710000|2022-01-09 09:31:50|375.89|370.49|375.89|370.49|375.89|370.49|375.85|370.45|18
1641720720000|2022-01-09 09:32:00|375.87|370.47|375.86|370.46|375.87|370.47|375.86|370.46|4
1641720730000|2022-01-09 09:32:10|375.87|370.47|376.05|370.65|376.05|370.65|375.87|370.47|14
1641720740000|2022-01-09 09:32:20|376.14|370.74|376.17|370.77|376.25|370.85|376.14|370.74|11
1641720750000|2022-01-09 09:32:30|376.19|370.79|376.25|370.85|376.25|370.85|376.19|370.79|6
1641720760000|2022-01-09 09:32:40|376.26|370.86|376.24|370.84|376.26|370.86|376.22|370.82|7
1641720770000|2022-01-09 09:32:50|376.26|370.86|376.26|370.86|376.26|370.86|376.26|370.86|1
1641720780000|2022-01-09 09:33:00|376.25|370.85|376.23|370.83|376.25|370.85|376.23|370.83|7
1641720790000|2022-01-09 09:33:10|376.24|370.84|376.26|370.86|376.26|370.86|376.23|370.83|9
1641720800000|2022-01-09 09:33:20|376.27|370.87|376.26|370.86|376.41|371.01|376.26|370.86|23
1641720810000|2022-01-09 09:33:30|376.27|370.87|376.3|370.9|376.32|370.92|376.27|370.87|6
1641720820000|2022-01-09 09:33:40|376.31|370.91|376.4|371|376.4|371|376.31|370.91|11
1641720830000|2022-01-09 09:33:50|376.39|370.99|376.62|371.22|376.63|371.23|376.39|370.99|15
1641720840000|2022-01-09 09:34:00|376.63|371.23|376.47|371.07|376.67|371.27|376.45|371.05|19
1641720850000|2022-01-09 09:34:10|376.48|371.08|376.62|371.22|376.62|371.22|376.46|371.06|18
1641720860000|2022-01-09 09:34:20|376.61|371.21|376.46|371.06|376.62|371.22|376.44|371.04|13
1641720870000|2022-01-09 09:34:30|376.45|371.05|376.43|371.03|376.46|371.06|376.4|371|10
1641720880000|2022-01-09 09:34:40|376.44|371.04|376.38|370.98|376.44|371.04|376.38|370.98|10
1641720890000|2022-01-09 09:34:50|376.39|370.99|376.41|371.01|376.41|371.01|376.38|370.98|17
1641720900000|2022-01-09 09:35:00|376.42|371.02|376.56|371.16|376.56|371.16|376.41|371.01|19
1641720910000|2022-01-09 09:35:10|376.52|371.12|376.51|371.11|376.53|371.13|376.5|371.1|11
1641720920000|2022-01-09 09:35:20|376.52|371.12|376.54|371.14|376.54|371.14|376.45|371.05|15
1641720930000|2022-01-09 09:35:30|376.55|371.15|376.49|371.09|376.55|371.15|376.44|371.04|25
1641720940000|2022-01-09 09:35:40|376.5|371.1|376.48|371.08|376.5|371.1|376.47|371.07|9
1641720950000|2022-01-09 09:35:50|376.49|371.09|376.49|371.09|376.5|371.1|376.49|371.09|3
1641720960000|2022-01-09 09:36:00|376.5|371.1|376.35|370.95|376.5|371.1|376.35|370.95|16
1641720970000|2022-01-09 09:36:10|376.33|370.93|376.36|370.96|376.37|370.97|376.33|370.93|10
1641720980000|2022-01-09 09:36:20|376.35|370.95|376.46|371.06|376.46|371.06|376.35|370.95|7
1641720990000|2022-01-09 09:36:30|376.45|371.05|376.46|371.06|376.49|371.09|376.45|371.05|10
1641721000000|2022-01-09 09:36:40|376.44|371.04|376.4|371|376.44|371.04|376.36|370.96|14
1641721010000|2022-01-09 09:36:50|376.41|371.01|376.52|371.12|376.52|371.12|376.41|371.01|13
1641721020000|2022-01-09 09:37:00|376.55|371.15|376.46|371.06|376.56|371.16|376.45|371.05|15
1641721030000|2022-01-09 09:37:10|376.47|371.07|376.4|371|376.5|371.1|376.4|371|15
1641721040000|2022-01-09 09:37:20|376.38|370.98|376.26|370.86|376.38|370.98|376.24|370.84|12
1641721050000|2022-01-09 09:37:30|376.29|370.89|376.75|371.35|376.75|371.35|376.28|370.88|21
1641721060000|2022-01-09 09:37:40|376.77|371.37|376.8|371.4|376.84|371.44|376.77|371.37|11
1641721070000|2022-01-09 09:37:50|376.86|371.46|376.84|371.44|376.86|371.46|376.84|371.44|8
1641721080000|2022-01-09 09:38:00|376.85|371.45|376.91|371.51|376.91|371.51|376.84|371.44|11
1641721090000|2022-01-09 09:38:10|376.9|371.5|376.85|371.45|376.91|371.51|376.84|371.44|15
1641721100000|2022-01-09 09:38:20|376.86|371.46|376.9|371.5|376.9|371.5|376.85|371.45|7
1641721110000|2022-01-09 09:38:30|376.89|371.49|376.86|371.46|376.9|371.5|376.84|371.44|12
1641721120000|2022-01-09 09:38:40|376.85|371.45|376.57|371.17|376.86|371.46|376.55|371.15|19
1641721130000|2022-01-09 09:38:50|376.59|371.19|376.62|371.22|376.65|371.25|376.48|371.08|11
1641721140000|2022-01-09 09:39:00|376.63|371.23|376.67|371.27|376.67|371.27|376.61|371.21|13
1641721150000|2022-01-09 09:39:10|376.66|371.26|376.79|371.39|376.79|371.39|376.66|371.26|13
1641721160000|2022-01-09 09:39:20|376.8|371.4|376.81|371.41|376.81|371.41|376.8|371.4|2
1641721170000|2022-01-09 09:39:30|376.82|371.42|376.86|371.46|376.86|371.46|376.82|371.42|8
1641721180000|2022-01-09 09:39:40|376.87|371.47|376.89|371.49|376.89|371.49|376.84|371.44|8
1641721190000|2022-01-09 09:39:50|376.88|371.48|376.56|371.16|376.88|371.48|376.53|371.13|25
1641721200000|2022-01-09 09:40:00|376.57|371.17|376.77|371.37|376.77|371.37|376.57|371.17|12
1641721210000|2022-01-09 09:40:10|376.76|371.36|376.78|371.38|376.8|371.4|376.76|371.36|11
1641721220000|2022-01-09 09:40:20|376.77|371.37|376.75|371.35|376.77|371.37|376.75|371.35|5
1641721230000|2022-01-09 09:40:30|376.74|371.34|376.62|371.22|376.74|371.34|376.61|371.21|14
1641721240000|2022-01-09 09:40:40|376.61|371.21|376.5|371.1|376.66|371.26|376.5|371.1|13
1641721250000|2022-01-09 09:40:50|376.49|371.09|376.48|371.08|376.5|371.1|376.43|371.03|14
1641721260000|2022-01-09 09:41:00|376.47|371.07|376.48|371.08|376.48|371.08|376.47|371.07|2
1641721270000|2022-01-09 09:41:10|376.47|371.07|376.43|371.03|376.47|371.07|376.43|371.03|14
1641721280000|2022-01-09 09:41:20|376.42|371.02|376.39|370.99|376.43|371.03|376.38|370.98|20
1641721290000|2022-01-09 09:41:30|376.4|371|376.32|370.92|376.4|371|376.32|370.92|13
1641721300000|2022-01-09 09:41:40|376.31|370.91|376.05|370.65|376.35|370.95|376.05|370.65|21
1641721310000|2022-01-09 09:41:50|376.07|370.67|376.14|370.74|376.14|370.74|376|370.6|16
1641721320000|2022-01-09 09:42:00|376.15|370.75|376.14|370.74|376.15|370.75|376.12|370.72|17
1641721330000|2022-01-09 09:42:10|376.12|370.72|376.23|370.83|376.27|370.87|376.05|370.65|23
1641721340000|2022-01-09 09:42:20|376.24|370.84|376.36|370.96|376.36|370.96|376.24|370.84|9
1641721350000|2022-01-09 09:42:30|376.37|370.97|376.38|370.98|376.41|371.01|376.37|370.97|8
1641721360000|2022-01-09 09:42:40|376.39|370.99|376.39|370.99|376.4|371|376.38|370.98|6
1641721370000|2022-01-09 09:42:50|376.38|370.98|376.32|370.92|376.38|370.98|376.3|370.9|6
1641721380000|2022-01-09 09:43:00|376.33|370.93|376.32|370.92|376.33|370.93|376.31|370.91|8
1641721390000|2022-01-09 09:43:10|376.31|370.91|376.32|370.92|376.32|370.92|376.31|370.91|4
1641721400000|2022-01-09 09:43:20|376.31|370.91|376.28|370.88|376.31|370.91|376.28|370.88|3
1641721410000|2022-01-09 09:43:30|376.27|370.87|376.28|370.88|376.28|370.88|376.27|370.87|4
1641721420000|2022-01-09 09:43:40|376.27|370.87|376.3|370.9|376.3|370.9|376.27|370.87|5
1641721430000|2022-01-09 09:43:50|376.31|370.91|376.32|370.92|376.33|370.93|376.31|370.91|12
1641721440000|2022-01-09 09:44:00|376.33|370.93|376.39|370.99|376.39|370.99|376.33|370.93|4
1641721450000|2022-01-09 09:44:10|376.38|370.98|376.38|370.98|376.39|370.99|376.37|370.97|13
1641721460000|2022-01-09 09:44:20|376.39|370.99|376.32|370.92|376.39|370.99|376.21|370.81|22
1641721470000|2022-01-09 09:44:30|376.34|370.94|376.29|370.89|376.34|370.94|376.28|370.88|10
1641721480000|2022-01-09 09:44:40|376.3|370.9|376.35|370.95|376.35|370.95|376.27|370.87|17
1641721490000|2022-01-09 09:44:50|376.32|370.92|376.31|370.91|376.34|370.94|376.27|370.87|13
1641721500000|2022-01-09 09:45:00|376.3|370.9|376.29|370.89|376.31|370.91|376.29|370.89|4
1641721510000|2022-01-09 09:45:10|376.28|370.88|376.29|370.89|376.29|370.89|376.25|370.85|24
1641721520000|2022-01-09 09:45:20|376.28|370.88|376.41|371.01|376.42|371.02|376.28|370.88|13
1641721530000|2022-01-09 09:45:30|376.43|371.03|376.44|371.04|376.44|371.04|376.42|371.02|8
1641721540000|2022-01-09 09:45:40|376.46|371.06|376.52|371.12|376.52|371.12|376.46|371.06|5
1641721550000|2022-01-09 09:45:50|376.51|371.11|376.52|371.12|376.53|371.13|376.51|371.11|4
1641721560000|2022-01-09 09:46:00|376.53|371.13|376.45|371.05|376.53|371.13|376.38|370.98|10
1641721570000|2022-01-09 09:46:10|376.44|371.04|376.4|371|376.44|371.04|376.37|370.97|9
1641721580000|2022-01-09 09:46:20|376.41|371.01|376.41|371.01|376.42|371.02|376.39|370.99|9
1641721590000|2022-01-09 09:46:30|376.42|371.02|376.6|371.2|376.61|371.21|376.42|371.02|15
1641721600000|2022-01-09 09:46:40|376.61|371.21|376.59|371.19|376.62|371.22|376.59|371.19|5
1641721610000|2022-01-09 09:46:50|376.6|371.2|376.58|371.18|376.6|371.2|376.58|371.18|10
1641721620000|2022-01-09 09:47:00|376.6|371.2|376.43|371.03|376.6|371.2|376.43|371.03|10
1641721630000|2022-01-09 09:47:10|376.45|371.05|376.48|371.08|376.5|371.1|376.44|371.04|6
1641721640000|2022-01-09 09:47:20|376.49|371.09|376.61|371.21|376.61|371.21|376.48|371.08|14
1641721650000|2022-01-09 09:47:30|376.6|371.2|376.56|371.16|376.6|371.2|376.56|371.16|6
1641721660000|2022-01-09 09:47:40|376.57|371.17|376.59|371.19|376.61|371.21|376.57|371.17|11
1641721670000|2022-01-09 09:47:50|376.6|371.2|376.61|371.21|376.61|371.21|376.57|371.17|8
1641721680000|2022-01-09 09:48:00|376.6|371.2|376.61|371.21|376.61|371.21|376.59|371.19|8
1641721690000|2022-01-09 09:48:10|376.62|371.22|376.59|371.19|376.62|371.22|376.59|371.19|6
1641721700000|2022-01-09 09:48:20|376.61|371.21|376.44|371.04|376.61|371.21|376.41|371.01|20
1641721710000|2022-01-09 09:48:30|376.43|371.03|376.44|371.04|376.47|371.07|376.43|371.03|9
1641721720000|2022-01-09 09:48:40|376.45|371.05|376.41|371.01|376.45|371.05|376.39|370.99|13
1641721730000|2022-01-09 09:48:50|376.42|371.02|376.38|370.98|376.45|371.05|376.38|370.98|15
1641721740000|2022-01-09 09:49:00|376.39|370.99|376.31|370.91|376.39|370.99|376.31|370.91|10
1641721750000|2022-01-09 09:49:10|376.32|370.92|376.37|370.97|376.37|370.97|376.31|370.91|23
1641721760000|2022-01-09 09:49:20|376.38|370.98|376.24|370.84|376.38|370.98|376.24|370.84|16
1641721770000|2022-01-09 09:49:30|376.23|370.83|376.13|370.73|376.24|370.84|376.11|370.71|18
1641721780000|2022-01-09 09:49:40|376.14|370.74|376.08|370.68|376.16|370.76|376.08|370.68|15
1641721790000|2022-01-09 09:49:50|376.09|370.69|376.12|370.72|376.14|370.74|376.09|370.69|13
1641721800000|2022-01-09 09:50:00|376.13|370.73|376.04|370.64|376.13|370.73|376.04|370.64|13
1641721810000|2022-01-09 09:50:10|376.05|370.65|375.95|370.55|376.05|370.65|375.93|370.53|15
1641721820000|2022-01-09 09:50:20|375.94|370.54|375.89|370.49|375.94|370.54|375.89|370.49|3
1641721830000|2022-01-09 09:50:30|375.88|370.48|375.91|370.51|375.91|370.51|375.86|370.46|11
1641721840000|2022-01-09 09:50:40|375.92|370.52|376.01|370.61|376.01|370.61|375.92|370.52|18
1641721850000|2022-01-09 09:50:50|376|370.6|376|370.6|376.02|370.62|375.98|370.58|12
1641721860000|2022-01-09 09:51:00|375.99|370.59|376.01|370.61|376.01|370.61|375.99|370.59|7
1641721870000|2022-01-09 09:51:10|376.02|370.62|376.01|370.61|376.02|370.62|376.01|370.61|2
1641721880000|2022-01-09 09:51:20|376|370.6|375.97|370.57|376|370.6|375.97|370.57|7
1641721890000|2022-01-09 09:51:30|375.96|370.56|375.87|370.47|375.96|370.56|375.86|370.46|15
1641721900000|2022-01-09 09:51:40|375.89|370.49|375.74|370.34|375.89|370.49|375.74|370.34|10
1641721910000|2022-01-09 09:51:50|375.73|370.33|375.7|370.3|375.73|370.33|375.69|370.29|6
1641721920000|2022-01-09 09:52:00|375.69|370.29|375.71|370.31|375.71|370.31|375.66|370.26|11
1641721930000|2022-01-09 09:52:10|375.7|370.3|375.66|370.26|375.7|370.3|375.65|370.25|14
1641721940000|2022-01-09 09:52:20|375.65|370.25|375.66|370.26|375.66|370.26|375.65|370.25|2
1641721950000|2022-01-09 09:52:30|375.67|370.27|375.76|370.36|375.76|370.36|375.67|370.27|13
1641721960000|2022-01-09 09:52:40|375.74|370.34|375.73|370.33|375.75|370.35|375.73|370.33|4
1641721970000|2022-01-09 09:52:50|375.74|370.34|375.73|370.33|375.74|370.34|375.72|370.32|9
1641721980000|2022-01-09 09:53:00|375.72|370.32|375.7|370.3|375.74|370.34|375.69|370.29|16
1641721990000|2022-01-09 09:53:10|375.71|370.31|375.35|369.95|375.72|370.32|375.35|369.95|19
1641722000000|2022-01-09 09:53:20|375.34|369.94|374.71|369.31|375.36|369.96|374.67|369.27|31
1641722010000|2022-01-09 09:53:30|374.68|369.28|375.03|369.63|375.03|369.63|374.67|369.27|21
1641722020000|2022-01-09 09:53:40|375.08|369.68|375.16|369.76|375.16|369.76|375.08|369.68|15
1641722030000|2022-01-09 09:53:50|375.15|369.75|375.17|369.77|375.19|369.79|375.14|369.74|9
1641722040000|2022-01-09 09:54:00|375.18|369.78|375.24|369.84|375.25|369.85|375.18|369.78|6
1641722050000|2022-01-09 09:54:10|375.23|369.83|374.97|369.57|375.23|369.83|374.92|369.52|20
1641722060000|2022-01-09 09:54:20|374.92|369.52|374.75|369.35|374.94|369.54|374.74|369.34|26
1641722070000|2022-01-09 09:54:30|374.76|369.36|374.94|369.54|374.95|369.55|374.76|369.36|21
1641722080000|2022-01-09 09:54:40|374.93|369.53|374.92|369.52|374.93|369.53|374.92|369.52|8
1641722090000|2022-01-09 09:54:50|374.93|369.53|375|369.6|375.02|369.62|374.93|369.53|16
1641722100000|2022-01-09 09:55:00|375.01|369.61|375.02|369.62|375.03|369.63|374.96|369.56|16
1641722110000|2022-01-09 09:55:10|375.03|369.63|375.15|369.75|375.17|369.77|375.02|369.62|21
1641722120000|2022-01-09 09:55:20|375.16|369.76|375.17|369.77|375.17|369.77|375.14|369.74|7
1641722130000|2022-01-09 09:55:30|375.16|369.76|375.16|369.76|375.16|369.76|375.16|369.76|1
1641722140000|2022-01-09 09:55:40|375.15|369.75|375.03|369.63|375.16|369.76|375.01|369.61|12
1641722150000|2022-01-09 09:55:50|375.02|369.62|375|369.6|375.02|369.62|374.99|369.59|15
1641722160000|2022-01-09 09:56:00|375.01|369.61|375.03|369.63|375.03|369.63|375|369.6|9
1641722170000|2022-01-09 09:56:10|375.02|369.62|375.02|369.62|375.02|369.62|374.98|369.58|7
1641722180000|2022-01-09 09:56:20|375.01|369.61|374.97|369.57|375.02|369.62|374.97|369.57|6
1641722190000|2022-01-09 09:56:30|374.96|369.56|374.78|369.38|374.96|369.56|374.69|369.29|25
1641722200000|2022-01-09 09:56:40|374.79|369.39|374.68|369.28|374.79|369.39|374.66|369.26|20
1641722210000|2022-01-09 09:56:50|374.66|369.26|374.65|369.25|374.66|369.26|374.64|369.24|6
1641722220000|2022-01-09 09:57:00|374.64|369.24|374.64|369.24|374.65|369.25|374.62|369.22|6
1641722230000|2022-01-09 09:57:10|374.65|369.25|374.71|369.31|374.71|369.31|374.65|369.25|11
1641722240000|2022-01-09 09:57:20|374.7|369.3|374.73|369.33|374.76|369.36|374.7|369.3|12
1641722250000|2022-01-09 09:57:30|374.74|369.34|374.75|369.35|374.77|369.37|374.73|369.33|23
1641722260000|2022-01-09 09:57:40|374.74|369.34|374.74|369.34|374.77|369.37|374.73|369.33|13
1641722270000|2022-01-09 09:57:50|374.76|369.36|374.7|369.3|374.76|369.36|374.7|369.3|11
1641722280000|2022-01-09 09:58:00|374.72|369.32|374.78|369.38|374.78|369.38|374.72|369.32|14
1641722290000|2022-01-09 09:58:10|374.76|369.36|374.91|369.51|374.91|369.51|374.76|369.36|10
1641722300000|2022-01-09 09:58:20|374.93|369.53|374.96|369.56|374.99|369.59|374.93|369.53|11
1641722310000|2022-01-09 09:58:30|374.95|369.55|374.95|369.55|374.97|369.57|374.9|369.5|12
1641722320000|2022-01-09 09:58:40|374.97|369.57|375.02|369.62|375.04|369.64|374.97|369.57|11
1641722330000|2022-01-09 09:58:50|375.01|369.61|374.87|369.47|375.01|369.61|374.86|369.46|13
1641722340000|2022-01-09 09:59:00|374.85|369.45|374.76|369.36|374.87|369.47|374.75|369.35|24
1641722350000|2022-01-09 09:59:10|374.75|369.35|374.69|369.29|374.77|369.37|374.69|369.29|11
1641722360000|2022-01-09 09:59:20|374.68|369.28|374.59|369.19|374.68|369.28|374.54|369.14|18
1641722370000|2022-01-09 09:59:30|374.61|369.21|374.61|369.21|374.61|369.21|374.6|369.2|7
1641722380000|2022-01-09 09:59:40|374.62|369.22|374.72|369.32|374.78|369.38|374.6|369.2|16
1641722390000|2022-01-09 09:59:50|374.73|369.33|374.88|369.48|374.89|369.49|374.72|369.32|15
1641722400000|2022-01-09 10:00:00|374.89|369.49|374.7|369.3|374.89|369.49|374.64|369.24|20
1641722410000|2022-01-09 10:00:10|374.69|369.29|374.87|369.47|374.87|369.47|374.69|369.29|18
1641722420000|2022-01-09 10:00:20|374.91|369.51|375|369.6|375.01|369.61|374.91|369.51|14
1641722430000|2022-01-09 10:00:30|375.01|369.61|374.88|369.48|375.02|369.62|374.87|369.47|15
1641722440000|2022-01-09 10:00:40|374.85|369.45|374.91|369.51|374.96|369.56|374.81|369.41|23
1641722450000|2022-01-09 10:00:50|374.92|369.52|374.94|369.54|374.94|369.54|374.91|369.51|9
1641722460000|2022-01-09 10:01:00|374.96|369.56|374.94|369.54|374.96|369.56|374.92|369.52|12
1641722470000|2022-01-09 10:01:10|374.93|369.53|374.93|369.53|374.93|369.53|374.81|369.41|20
1641722480000|2022-01-09 10:01:20|374.94|369.54|374.95|369.55|374.96|369.56|374.94|369.54|13
1641722490000|2022-01-09 10:01:30|374.96|369.56|374.98|369.58|374.99|369.59|374.95|369.55|13
1641722500000|2022-01-09 10:01:40|374.99|369.59|375.04|369.64|375.04|369.64|374.99|369.59|8
1641722510000|2022-01-09 10:01:50|375.05|369.65|375.1|369.7|375.1|369.7|375.05|369.65|10
1641722520000|2022-01-09 10:02:00|375.09|369.69|375.17|369.77|375.18|369.78|375.08|369.68|14
1641722530000|2022-01-09 10:02:10|375.18|369.78|375.12|369.72|375.18|369.78|375.11|369.71|9
1641722540000|2022-01-09 10:02:20|375.14|369.74|375.12|369.72|375.14|369.74|375.12|369.72|8
1641722550000|2022-01-09 10:02:30|375.13|369.73|375.14|369.74|375.15|369.75|375.12|369.72|10
1641722560000|2022-01-09 10:02:40|375.13|369.73|375.2|369.8|375.2|369.8|375.12|369.72|7
1641722570000|2022-01-09 10:02:50|375.21|369.81|375.23|369.83|375.24|369.84|375.2|369.8|9
1641722580000|2022-01-09 10:03:00|375.22|369.82|375.15|369.75|375.22|369.82|375.15|369.75|5
1641722590000|2022-01-09 10:03:10|375.16|369.76|375.12|369.72|375.16|369.76|375.08|369.68|20
1641722600000|2022-01-09 10:03:20|375.13|369.73|375.13|369.73|375.14|369.74|375.12|369.72|5
1641722610000|2022-01-09 10:03:30|375.14|369.74|375.23|369.83|375.23|369.83|375.13|369.73|12
1641722620000|2022-01-09 10:03:40|375.24|369.84|375.23|369.83|375.24|369.84|375.21|369.81|8
1641722630000|2022-01-09 10:03:50|375.22|369.82|375.23|369.83|375.23|369.83|375.22|369.82|2
1641722640000|2022-01-09 10:04:00|375.24|369.84|375.17|369.77|375.24|369.84|375.16|369.76|16
1641722650000|2022-01-09 10:04:10|375.15|369.75|375.15|369.75|375.16|369.76|375.14|369.74|7
1641722660000|2022-01-09 10:04:20|375.16|369.76|375.23|369.83|375.23|369.83|375.16|369.76|6
1641722670000|2022-01-09 10:04:30|375.24|369.84|375.37|369.97|375.4|370|375.24|369.84|18
1641722680000|2022-01-09 10:04:40|375.38|369.98|375.39|369.99|375.4|370|375.38|369.98|8
1641722690000|2022-01-09 10:04:50|375.4|370|375.39|369.99|375.41|370.01|375.39|369.99|4
1641722700000|2022-01-09 10:05:00|375.38|369.98|375.35|369.95|375.38|369.98|375.33|369.93|9
1641722710000|2022-01-09 10:05:10|375.36|369.96|375.35|369.95|375.36|369.96|375.29|369.89|8
1641722720000|2022-01-09 10:05:20|375.34|369.94|375.33|369.93|375.35|369.95|375.32|369.92|10
1641722730000|2022-01-09 10:05:30|375.29|369.89|375.32|369.92|375.32|369.92|375.29|369.89|4
1641722740000|2022-01-09 10:05:40|375.33|369.93|375.35|369.95|375.36|369.96|375.33|369.93|6
1641722750000|2022-01-09 10:05:50|375.36|369.96|375.34|369.94|375.37|369.97|375.34|369.94|7
1641722760000|2022-01-09 10:06:00|375.35|369.95|375.33|369.93|375.35|369.95|375.33|369.93|3
1641722770000|2022-01-09 10:06:10|375.34|369.94|375.32|369.92|375.34|369.94|375.32|369.92|3
1641722780000|2022-01-09 10:06:20|375.33|369.93|375.32|369.92|375.33|369.93|375.32|369.92|2
1641722790000|2022-01-09 10:06:30|375.33|369.93|375.21|369.81|375.33|369.93|375.21|369.81|8
1641722800000|2022-01-09 10:06:40|375.2|369.8|375.19|369.79|375.21|369.81|375.18|369.78|10
1641722810000|2022-01-09 10:06:50|375.2|369.8|375.2|369.8|375.21|369.81|375.19|369.79|8
1641722820000|2022-01-09 10:07:00|375.21|369.81|375.2|369.8|375.21|369.81|375.19|369.79|6
1641722830000|2022-01-09 10:07:10|375.19|369.79|375.11|369.71|375.2|369.8|375.1|369.7|13
1641722840000|2022-01-09 10:07:20|375.1|369.7|375.03|369.63|375.1|369.7|374.99|369.59|17
1641722850000|2022-01-09 10:07:30|375.05|369.65|375.07|369.67|375.09|369.69|375.05|369.65|14
1641722860000|2022-01-09 10:07:40|375.06|369.66|375.05|369.65|375.07|369.67|375.04|369.64|11
1641722870000|2022-01-09 10:07:50|375.04|369.64|374.8|369.4|375.04|369.64|374.79|369.39|16
1641722880000|2022-01-09 10:08:00|374.79|369.39|374.8|369.4|374.81|369.41|374.79|369.39|8
1641722890000|2022-01-09 10:08:10|374.79|369.39|374.77|369.37|374.8|369.4|374.77|369.37|6
1641722900000|2022-01-09 10:08:20|374.78|369.38|374.8|369.4|374.82|369.42|374.78|369.38|7
1641722910000|2022-01-09 10:08:30|374.81|369.41|374.78|369.38|374.81|369.41|374.76|369.36|5
1641722920000|2022-01-09 10:08:40|374.77|369.37|374.73|369.33|374.77|369.37|374.73|369.33|9
1641722930000|2022-01-09 10:08:50|374.74|369.34|374.7|369.3|374.76|369.36|374.69|369.29|9
1641722940000|2022-01-09 10:09:00|374.71|369.31|374.59|369.19|374.71|369.31|374.59|369.19|9
1641722950000|2022-01-09 10:09:10|374.57|369.17|374.7|369.3|374.71|369.31|374.57|369.17|8
1641722960000|2022-01-09 10:09:20|374.69|369.29|374.65|369.25|374.7|369.3|374.64|369.24|12
1641722970000|2022-01-09 10:09:30|374.66|369.26|374.63|369.23|374.66|369.26|374.61|369.21|7
1641722980000|2022-01-09 10:09:40|374.64|369.24|374.52|369.12|374.64|369.24|374.52|369.12|9
1641722990000|2022-01-09 10:09:50|374.53|369.13|374.37|368.97|374.53|369.13|374.31|368.91|22
1641723000000|2022-01-09 10:10:00|374.38|368.98|373.98|368.58|374.38|368.98|373.94|368.54|26
1641723010000|2022-01-09 10:10:10|373.97|368.57|373.98|368.58|374.01|368.61|373.95|368.55|16
1641723020000|2022-01-09 10:10:20|373.99|368.59|373.93|368.53|374.06|368.66|373.87|368.47|20
1641723030000|2022-01-09 10:10:30|373.94|368.54|374.08|368.68|374.15|368.75|373.94|368.54|20
1641723040000|2022-01-09 10:10:40|374.1|368.7|374.1|368.7|374.12|368.72|374.08|368.68|19
1641723050000|2022-01-09 10:10:50|374.09|368.69|374.43|369.03|374.43|369.03|374.09|368.69|18
1641723060000|2022-01-09 10:11:00|374.44|369.04|374.38|368.98|374.46|369.06|374.37|368.97|19
1641723070000|2022-01-09 10:11:10|374.39|368.99|374.4|369|374.4|369|374.38|368.98|6
1641723080000|2022-01-09 10:11:20|374.39|368.99|374.34|368.94|374.47|369.07|374.34|368.94|16
1641723090000|2022-01-09 10:11:30|374.33|368.93|374.29|368.89|374.36|368.96|374.29|368.89|12
1641723100000|2022-01-09 10:11:40|374.28|368.88|374.27|368.87|374.29|368.89|374.27|368.87|4
1641723110000|2022-01-09 10:11:50|374.26|368.86|374.16|368.76|374.26|368.86|374.15|368.75|11
1641723120000|2022-01-09 10:12:00|374.17|368.77|373.89|368.49|374.17|368.77|373.89|368.49|17
1641723130000|2022-01-09 10:12:10|373.9|368.5|373.93|368.53|373.93|368.53|373.89|368.49|8
1641723140000|2022-01-09 10:12:20|373.89|368.49|373.4|368|373.89|368.49|373.4|368|24
1641723150000|2022-01-09 10:12:30|373.5|368.1|373.66|368.26|373.66|368.26|373.3|367.9|26
1641723160000|2022-01-09 10:12:40|373.67|368.27|373.82|368.42|373.83|368.43|373.67|368.27|16
1641723170000|2022-01-09 10:12:50|373.8|368.4|373.63|368.23|373.8|368.4|373.58|368.18|24
1641723180000|2022-01-09 10:13:00|373.69|368.29|373.71|368.31|373.73|368.33|373.67|368.27|10
1641723190000|2022-01-09 10:13:10|373.68|368.28|373.49|368.09|373.68|368.28|373.48|368.08|11
1641723200000|2022-01-09 10:13:20|373.48|368.08|373.43|368.03|373.55|368.15|373.42|368.02|21
1641723210000|2022-01-09 10:13:30|373.42|368.02|373.4|368|373.42|368.02|373.4|368|9
1641723220000|2022-01-09 10:13:40|373.41|368.01|373.42|368.02|373.56|368.16|373.4|368|22
1641723230000|2022-01-09 10:13:50|373.43|368.03|373.37|367.97|373.44|368.04|373.37|367.97|16
1641723240000|2022-01-09 10:14:00|373.38|367.98|373.45|368.05|373.45|368.05|373.36|367.96|20
1641723250000|2022-01-09 10:14:10|373.43|368.03|373.49|368.09|373.52|368.12|373.43|368.03|12
1641723260000|2022-01-09 10:14:20|373.5|368.1|373.53|368.13|373.54|368.14|373.5|368.1|7
1641723270000|2022-01-09 10:14:30|373.54|368.14|373.54|368.14|373.54|368.14|373.53|368.13|3
1641723280000|2022-01-09 10:14:40|373.52|368.12|373.63|368.23|373.64|368.24|373.52|368.12|11
1641723290000|2022-01-09 10:14:50|373.62|368.22|373.64|368.24|373.64|368.24|373.62|368.22|5
1641723300000|2022-01-09 10:15:00|373.65|368.25|373.69|368.29|373.72|368.32|373.65|368.25|13
1641723310000|2022-01-09 10:15:10|373.65|368.25|373.6|368.2|373.65|368.25|373.51|368.11|18
1641723320000|2022-01-09 10:15:20|373.62|368.22|373.71|368.31|373.71|368.31|373.6|368.2|21
1641723330000|2022-01-09 10:15:30|373.72|368.32|373.72|368.32|373.72|368.32|373.71|368.31|5
1641723340000|2022-01-09 10:15:40|373.73|368.33|373.73|368.33|373.73|368.33|373.72|368.32|3
1641723350000|2022-01-09 10:15:50|373.72|368.32|373.55|368.15|373.72|368.32|373.48|368.08|24
1641723360000|2022-01-09 10:16:00|373.56|368.16|373.51|368.11|373.59|368.19|373.5|368.1|14
1641723370000|2022-01-09 10:16:10|373.52|368.12|373.47|368.07|373.52|368.12|373.43|368.03|13
1641723380000|2022-01-09 10:16:20|373.46|368.06|373.44|368.04|373.47|368.07|373.43|368.03|6
1641723390000|2022-01-09 10:16:30|373.45|368.05|373.48|368.08|373.48|368.08|373.44|368.04|12
1641723400000|2022-01-09 10:16:40|373.47|368.07|373.22|367.82|373.52|368.12|373.22|367.82|25
1641723410000|2022-01-09 10:16:50|373.21|367.81|373.34|367.94|373.35|367.95|373.21|367.81|22
1641723420000|2022-01-09 10:17:00|373.35|367.95|373.36|367.96|373.38|367.98|373.35|367.95|8
1641723430000|2022-01-09 10:17:10|373.37|367.97|373.35|367.95|373.37|367.97|373.33|367.93|16
1641723440000|2022-01-09 10:17:20|373.36|367.96|373.37|367.97|373.37|367.97|373.34|367.94|8
1641723450000|2022-01-09 10:17:30|373.38|367.98|373.46|368.06|373.46|368.06|373.38|367.98|10
1641723460000|2022-01-09 10:17:40|373.45|368.05|373.57|368.17|373.57|368.17|373.45|368.05|15
1641723470000|2022-01-09 10:17:50|373.58|368.18|373.6|368.2|373.6|368.2|373.58|368.18|8
1641723480000|2022-01-09 10:18:00|373.59|368.19|373.57|368.17|373.59|368.19|373.55|368.15|17
1641723490000|2022-01-09 10:18:10|373.58|368.18|373.75|368.35|373.76|368.36|373.58|368.18|14
1641723500000|2022-01-09 10:18:20|373.77|368.37|373.73|368.33|373.77|368.37|373.72|368.32|7
1641723510000|2022-01-09 10:18:30|373.74|368.34|373.8|368.4|373.8|368.4|373.74|368.34|9
1641723520000|2022-01-09 10:18:40|373.83|368.43|373.92|368.52|373.92|368.52|373.83|368.43|12
1641723530000|2022-01-09 10:18:50|373.91|368.51|373.9|368.5|373.92|368.52|373.86|368.46|11
1641723540000|2022-01-09 10:19:00|373.91|368.51|373.9|368.5|373.92|368.52|373.87|368.47|13
1641723550000|2022-01-09 10:19:10|373.89|368.49|373.89|368.49|373.91|368.51|373.88|368.48|9
1641723560000|2022-01-09 10:19:20|373.9|368.5|374.02|368.62|374.02|368.62|373.9|368.5|8
1641723570000|2022-01-09 10:19:30|374.01|368.61|373.97|368.57|374.01|368.61|373.97|368.57|7
1641723580000|2022-01-09 10:19:40|373.96|368.56|373.95|368.55|373.96|368.56|373.94|368.54|6
1641723590000|2022-01-09 10:19:50|373.96|368.56|373.96|368.56|373.97|368.57|373.95|368.55|6
1641723600000|2022-01-09 10:20:00|373.97|368.57|373.94|368.54|373.98|368.58|373.94|368.54|8
1641723610000|2022-01-09 10:20:10|373.91|368.51|374.02|368.62|374.03|368.63|373.88|368.48|15
1641723620000|2022-01-09 10:20:20|374.05|368.65|374.13|368.73|374.13|368.73|374.05|368.65|17
1641723630000|2022-01-09 10:20:30|374.12|368.72|374.16|368.76|374.18|368.78|374.11|368.71|15
1641723640000|2022-01-09 10:20:40|374.17|368.77|374.18|368.78|374.18|368.78|374.16|368.76|10
1641723650000|2022-01-09 10:20:50|374.17|368.77|374.18|368.78|374.18|368.78|374.17|368.77|2
1641723660000|2022-01-09 10:21:00|374.19|368.79|374.18|368.78|374.19|368.79|374.18|368.78|2
1641723670000|2022-01-09 10:21:10|374.19|368.79|374.43|369.03|374.43|369.03|374.17|368.77|14
1641723680000|2022-01-09 10:21:20|374.41|369.01|374.46|369.06|374.51|369.11|374.41|369.01|21
1641723690000|2022-01-09 10:21:30|374.44|369.04|374.44|369.04|374.44|369.04|374.4|369|11
1641723700000|2022-01-09 10:21:40|374.47|369.07|374.46|369.06|374.49|369.09|374.46|369.06|11
1641723710000|2022-01-09 10:21:50|374.47|369.07|374.47|369.07|374.52|369.12|374.46|369.06|13
1641723720000|2022-01-09 10:22:00|374.49|369.09|374.5|369.1|374.54|369.14|374.49|369.09|9
1641723730000|2022-01-09 10:22:10|374.49|369.09|374.41|369.01|374.49|369.09|374.41|369.01|14
1641723740000|2022-01-09 10:22:20|374.4|369|374.42|369.02|374.43|369.03|374.4|369|15
1641723750000|2022-01-09 10:22:30|374.43|369.03|374.45|369.05|374.45|369.05|374.42|369.02|12
1641723760000|2022-01-09 10:22:40|374.44|369.04|374.45|369.05|374.48|369.08|374.42|369.02|10
1641723770000|2022-01-09 10:22:50|374.47|369.07|374.46|369.06|374.48|369.08|374.46|369.06|5
1641723780000|2022-01-09 10:23:00|374.47|369.07|374.43|369.03|374.47|369.07|374.43|369.03|5
1641723790000|2022-01-09 10:23:10|374.39|368.99|374.26|368.86|374.39|368.99|374.26|368.86|17
1641723800000|2022-01-09 10:23:20|374.25|368.85|373.89|368.49|374.25|368.85|373.89|368.49|21
1641723810000|2022-01-09 10:23:30|373.86|368.46|373.88|368.48|373.91|368.51|373.76|368.36|24
1641723820000|2022-01-09 10:23:40|373.89|368.49|373.99|368.59|374.04|368.64|373.89|368.49|10
1641723830000|2022-01-09 10:23:50|374.03|368.63|374.06|368.66|374.07|368.67|374.02|368.62|8
1641723840000|2022-01-09 10:24:00|374.07|368.67|373.94|368.54|374.08|368.68|373.94|368.54|14
1641723850000|2022-01-09 10:24:10|373.95|368.55|374|368.6|374.04|368.64|373.95|368.55|15
1641723860000|2022-01-09 10:24:20|373.99|368.59|373.99|368.59|374.04|368.64|373.97|368.57|21
1641723870000|2022-01-09 10:24:30|374.01|368.61|373.9|368.5|374.01|368.61|373.9|368.5|13
1641723880000|2022-01-09 10:24:40|373.91|368.51|373.92|368.52|373.92|368.52|373.88|368.48|7
1641723890000|2022-01-09 10:24:50|373.91|368.51|373.93|368.53|373.94|368.54|373.91|368.51|4
1641723900000|2022-01-09 10:25:00|373.99|368.59|374.16|368.76|374.16|368.76|373.99|368.59|17
1641723910000|2022-01-09 10:25:10|374.17|368.77|374.27|368.87|374.29|368.89|374.17|368.77|12
1641723920000|2022-01-09 10:25:20|374.28|368.88|374.3|368.9|374.34|368.94|374.27|368.87|11
1641723930000|2022-01-09 10:25:30|374.29|368.89|374.28|368.88|374.31|368.91|374.22|368.82|25
1641723940000|2022-01-09 10:25:40|374.26|368.86|374.31|368.91|374.31|368.91|374.24|368.84|17
1641723950000|2022-01-09 10:25:50|374.32|368.92|374.38|368.98|374.42|369.02|374.3|368.9|16
1641723960000|2022-01-09 10:26:00|374.37|368.97|374.34|368.94|374.37|368.97|374.33|368.93|11
1641723970000|2022-01-09 10:26:10|374.33|368.93|374.34|368.94|374.36|368.96|374.33|368.93|11
1641723980000|2022-01-09 10:26:20|374.35|368.95|374.21|368.81|374.36|368.96|374.19|368.79|15
1641723990000|2022-01-09 10:26:30|374.22|368.82|374.27|368.87|374.27|368.87|374.22|368.82|10
1641724000000|2022-01-09 10:26:40|374.28|368.88|374.25|368.85|374.28|368.88|374.24|368.84|10
1641724010000|2022-01-09 10:26:50|374.21|368.81|374.08|368.68|374.21|368.81|374.08|368.68|6
1641724020000|2022-01-09 10:27:00|374.07|368.67|374.06|368.66|374.11|368.71|374.06|368.66|10
1641724030000|2022-01-09 10:27:10|374.07|368.67|374.13|368.73|374.23|368.83|374.07|368.67|19
1641724040000|2022-01-09 10:27:20|374.14|368.74|374.16|368.76|374.17|368.77|374.13|368.73|13
1641724050000|2022-01-09 10:27:30|374.15|368.75|374.18|368.78|374.19|368.79|374.15|368.75|6
1641724060000|2022-01-09 10:27:40|374.17|368.77|374.18|368.78|374.18|368.78|374.17|368.77|2
1641724070000|2022-01-09 10:27:50|374.12|368.72|374.14|368.74|374.14|368.74|374.12|368.72|3
1641724080000|2022-01-09 10:28:00|374.18|368.78|374.15|368.75|374.19|368.79|374.15|368.75|9
1641724090000|2022-01-09 10:28:10|374.16|368.76|374.22|368.82|374.22|368.82|374.16|368.76|5
1641724100000|2022-01-09 10:28:20|374.23|368.83|374.21|368.81|374.23|368.83|374.21|368.81|3
1641724110000|2022-01-09 10:28:30|374.22|368.82|374.21|368.81|374.22|368.82|374.21|368.81|2
1641724120000|2022-01-09 10:28:40|374.22|368.82|374.34|368.94|374.34|368.94|374.22|368.82|14
1641724130000|2022-01-09 10:28:50|374.35|368.95|374.32|368.92|374.37|368.97|374.32|368.92|10
1641724140000|2022-01-09 10:29:00|374.33|368.93|374.33|368.93|374.34|368.94|374.32|368.92|11
1641724150000|2022-01-09 10:29:10|374.32|368.92|374.3|368.9|374.33|368.93|374.23|368.83|17
1641724160000|2022-01-09 10:29:20|374.31|368.91|374.41|369.01|374.41|369.01|374.3|368.9|7
1641724170000|2022-01-09 10:29:30|374.45|369.05|374.53|369.13|374.54|369.14|374.44|369.04|8
1641724180000|2022-01-09 10:29:40|374.54|369.14|374.64|369.24|374.64|369.24|374.53|369.13|12
1641724190000|2022-01-09 10:29:50|374.65|369.25|374.86|369.46|374.86|369.46|374.64|369.24|13
1641724200000|2022-01-09 10:30:00|374.89|369.49|374.73|369.33|374.94|369.54|374.65|369.25|22
1641724210000|2022-01-09 10:30:10|374.74|369.34|374.75|369.35|374.79|369.39|374.71|369.31|20
1641724220000|2022-01-09 10:30:20|374.74|369.34|374.77|369.37|374.77|369.37|374.68|369.28|23
1641724230000|2022-01-09 10:30:30|374.79|369.39|374.81|369.41|374.81|369.41|374.79|369.39|7
1641724240000|2022-01-09 10:30:40|374.85|369.45|374.85|369.45|374.89|369.49|374.84|369.44|15
1641724250000|2022-01-09 10:30:50|374.86|369.46|374.82|369.42|374.9|369.5|374.78|369.38|19
1641724260000|2022-01-09 10:31:00|374.81|369.41|374.81|369.41|374.82|369.42|374.8|369.4|17
1641724270000|2022-01-09 10:31:10|374.8|369.4|374.68|369.28|374.81|369.41|374.68|369.28|16
1641724280000|2022-01-09 10:31:20|374.69|369.29|374.72|369.32|374.72|369.32|374.68|369.28|11
1641724290000|2022-01-09 10:31:30|374.71|369.31|374.67|369.27|374.72|369.32|374.66|369.26|13
1641724300000|2022-01-09 10:31:40|374.66|369.26|374.71|369.31|374.72|369.32|374.66|369.26|10
1641724310000|2022-01-09 10:31:50|374.72|369.32|374.72|369.32|374.73|369.33|374.7|369.3|13
1641724320000|2022-01-09 10:32:00|374.73|369.33|374.71|369.31|374.76|369.36|374.7|369.3|14
1641724330000|2022-01-09 10:32:10|374.7|369.3|374.75|369.35|374.75|369.35|374.7|369.3|9
1641724340000|2022-01-09 10:32:20|374.76|369.36|374.76|369.36|374.8|369.4|374.76|369.36|7
1641724350000|2022-01-09 10:32:30|374.75|369.35|374.73|369.33|374.76|369.36|374.71|369.31|16
1641724360000|2022-01-09 10:32:40|374.71|369.31|374.81|369.41|374.82|369.42|374.71|369.31|15
1641724370000|2022-01-09 10:32:50|374.82|369.42|374.82|369.42|374.84|369.44|374.81|369.41|11
1641724380000|2022-01-09 10:33:00|374.85|369.45|374.88|369.48|374.89|369.49|374.85|369.45|10
1641724390000|2022-01-09 10:33:10|374.87|369.47|374.89|369.49|374.89|369.49|374.85|369.45|16
1641724400000|2022-01-09 10:33:20|374.9|369.5|374.85|369.45|374.9|369.5|374.84|369.44|11
1641724410000|2022-01-09 10:33:30|374.87|369.47|374.9|369.5|374.92|369.52|374.85|369.45|12
1641724420000|2022-01-09 10:33:40|374.89|369.49|374.89|369.49|374.89|369.49|374.89|369.49|1
1641724430000|2022-01-09 10:33:50|374.9|369.5|374.89|369.49|374.91|369.51|374.89|369.49|5
1641724440000|2022-01-09 10:34:00|374.9|369.5|374.92|369.52|374.95|369.55|374.9|369.5|14
1641724450000|2022-01-09 10:34:10|374.93|369.53|374.93|369.53|374.94|369.54|374.92|369.52|6
1641724460000|2022-01-09 10:34:20|374.94|369.54|374.93|369.53|374.94|369.54|374.93|369.53|4
1641724470000|2022-01-09 10:34:30|374.92|369.52|374.93|369.53|374.93|369.53|374.92|369.52|4
1641724480000|2022-01-09 10:34:40|374.94|369.54|374.94|369.54|374.94|369.54|374.93|369.53|7
1641724490000|2022-01-09 10:34:50|374.95|369.55|375.07|369.67|375.07|369.67|374.95|369.55|7
1641724500000|2022-01-09 10:35:00|375.1|369.7|375.18|369.78|375.19|369.79|375.07|369.67|13
1641724510000|2022-01-09 10:35:10|375.17|369.77|375.19|369.79|375.2|369.8|375.17|369.77|9
1641724520000|2022-01-09 10:35:20|375.18|369.78|375.19|369.79|375.19|369.79|375.18|369.78|2
1641724530000|2022-01-09 10:35:30|375.2|369.8|375.31|369.91|375.31|369.91|375.19|369.79|16
1641724540000|2022-01-09 10:35:40|375.32|369.92|375.27|369.87|375.32|369.92|375.26|369.86|8
1641724550000|2022-01-09 10:35:50|375.28|369.88|375.28|369.88|375.28|369.88|375.27|369.87|7
1641724560000|2022-01-09 10:36:00|375.27|369.87|375.28|369.88|375.29|369.89|375.25|369.85|7
1641724570000|2022-01-09 10:36:10|375.29|369.89|375.33|369.93|375.33|369.93|375.29|369.89|9
1641724580000|2022-01-09 10:36:20|375.34|369.94|375.31|369.91|375.34|369.94|375.31|369.91|6
1641724590000|2022-01-09 10:36:30|375.32|369.92|375.3|369.9|375.32|369.92|375.26|369.86|13
1641724600000|2022-01-09 10:36:40|375.33|369.93|375.34|369.94|375.34|369.94|375.32|369.92|4
1641724610000|2022-01-09 10:36:50|375.36|369.96|375.45|370.05|375.45|370.05|375.36|369.96|13
1641724620000|2022-01-09 10:37:00|375.44|370.04|375.46|370.06|375.47|370.07|375.44|370.04|9
1641724630000|2022-01-09 10:37:10|375.48|370.08|375.54|370.14|375.57|370.17|375.48|370.08|22
1641724640000|2022-01-09 10:37:20|375.57|370.17|375.61|370.21|375.61|370.21|375.57|370.17|7
1641724650000|2022-01-09 10:37:30|375.6|370.2|375.6|370.2|375.61|370.21|375.58|370.18|5
1641724660000|2022-01-09 10:37:40|375.61|370.21|375.37|369.97|375.61|370.21|375.37|369.97|17
1641724670000|2022-01-09 10:37:50|375.36|369.96|375.4|370|375.4|370|375.35|369.95|14
1641724680000|2022-01-09 10:38:00|375.39|369.99|375.4|370|375.4|370|375.36|369.96|9
1641724690000|2022-01-09 10:38:10|375.39|369.99|375.39|369.99|375.39|369.99|375.39|369.99|1
1641724700000|2022-01-09 10:38:20|375.38|369.98|375.3|369.9|375.38|369.98|375.26|369.86|11
1641724710000|2022-01-09 10:38:30|375.31|369.91|375.31|369.91|375.31|369.91|375.26|369.86|9
1641724720000|2022-01-09 10:38:40|375.3|369.9|375.33|369.93|375.33|369.93|375.3|369.9|8
1641724730000|2022-01-09 10:38:50|375.32|369.92|375.51|370.11|375.51|370.11|375.32|369.92|16
1641724740000|2022-01-09 10:39:00|375.52|370.12|375.59|370.19|375.59|370.19|375.5|370.1|14
1641724750000|2022-01-09 10:39:10|375.6|370.2|375.62|370.22|375.62|370.22|375.59|370.19|9
1641724760000|2022-01-09 10:39:20|375.65|370.25|375.73|370.33|375.73|370.33|375.65|370.25|6
1641724770000|2022-01-09 10:39:30|375.74|370.34|375.72|370.32|375.76|370.36|375.72|370.32|9
1641724780000|2022-01-09 10:39:40|375.73|370.33|375.8|370.4|375.8|370.4|375.72|370.32|12
1641724790000|2022-01-09 10:39:50|375.81|370.41|375.82|370.42|375.82|370.42|375.81|370.41|2
1641724800000|2022-01-09 10:40:00|375.81|370.41|375.88|370.48|375.88|370.48|375.8|370.4|8
1641724810000|2022-01-09 10:40:10|375.9|370.5|376.05|370.65|376.08|370.68|375.9|370.5|15
1641724820000|2022-01-09 10:40:20|376.06|370.66|376.07|370.67|376.09|370.69|376.04|370.64|10
1641724830000|2022-01-09 10:40:30|376.08|370.68|375.94|370.54|376.08|370.68|375.94|370.54|14
1641724840000|2022-01-09 10:40:40|375.93|370.53|375.93|370.53|375.93|370.53|375.91|370.51|5
1641724850000|2022-01-09 10:40:50|375.92|370.52|375.94|370.54|375.94|370.54|375.92|370.52|3
1641724860000|2022-01-09 10:41:00|375.95|370.55|376.01|370.61|376.01|370.61|375.95|370.55|15
1641724870000|2022-01-09 10:41:10|376|370.6|376.04|370.64|376.04|370.64|375.98|370.58|15
1641724880000|2022-01-09 10:41:20|376.06|370.66|376.04|370.64|376.06|370.66|376.03|370.63|7
1641724890000|2022-01-09 10:41:30|376.03|370.63|376.04|370.64|376.07|370.67|376.02|370.62|15
1641724900000|2022-01-09 10:41:40|376.05|370.65|376.03|370.63|376.05|370.65|376.03|370.63|7
1641724910000|2022-01-09 10:41:50|376.04|370.64|376.04|370.64|376.05|370.65|376.02|370.62|5
1641724920000|2022-01-09 10:42:00|376.03|370.63|375.97|370.57|376.03|370.63|375.96|370.56|11
1641724930000|2022-01-09 10:42:10|375.99|370.59|376.09|370.69|376.15|370.75|375.99|370.59|17
1641724940000|2022-01-09 10:42:20|376.08|370.68|376.15|370.75|376.15|370.75|376.08|370.68|11
1641724950000|2022-01-09 10:42:30|376.14|370.74|376.13|370.73|376.16|370.76|376.13|370.73|6
1641724960000|2022-01-09 10:42:40|376.14|370.74|376.06|370.66|376.15|370.75|376.04|370.64|16
1641724970000|2022-01-09 10:42:50|376.05|370.65|376.06|370.66|376.06|370.66|376.04|370.64|4
1641724980000|2022-01-09 10:43:00|376.07|370.67|376.15|370.75|376.15|370.75|376.07|370.67|9
1641724990000|2022-01-09 10:43:10|376.14|370.74|376.15|370.75|376.2|370.8|376.14|370.74|13
1641725000000|2022-01-09 10:43:20|376.14|370.74|376.16|370.76|376.18|370.78|376.14|370.74|11
1641725010000|2022-01-09 10:43:30|376.15|370.75|376.2|370.8|376.2|370.8|376.15|370.75|10
1641725020000|2022-01-09 10:43:40|376.18|370.78|376.31|370.91|376.32|370.92|376.16|370.76|20
1641725030000|2022-01-09 10:43:50|376.3|370.9|376.21|370.81|376.3|370.9|376.2|370.8|12
1641725040000|2022-01-09 10:44:00|376.2|370.8|376.07|370.67|376.2|370.8|376.07|370.67|12
1641725050000|2022-01-09 10:44:10|376.1|370.7|376.03|370.63|376.1|370.7|376.03|370.63|3
1641725060000|2022-01-09 10:44:20|376.02|370.62|376.13|370.73|376.17|370.77|376.02|370.62|8
1641725070000|2022-01-09 10:44:30|376.14|370.74|376.15|370.75|376.16|370.76|376.14|370.74|7
1641725080000|2022-01-09 10:44:40|376.16|370.76|376.41|371.01|376.42|371.02|376.16|370.76|21
1641725090000|2022-01-09 10:44:50|376.37|370.97|376.34|370.94|376.44|371.04|376.33|370.93|15
1641725100000|2022-01-09 10:45:00|376.33|370.93|376.27|370.87|376.34|370.94|376.27|370.87|17
1641725110000|2022-01-09 10:45:10|376.28|370.88|376.26|370.86|376.28|370.88|376.25|370.85|5
1641725120000|2022-01-09 10:45:20|376.27|370.87|376.19|370.79|376.28|370.88|376.19|370.79|10
1641725130000|2022-01-09 10:45:30|376.17|370.77|375.97|370.57|376.17|370.77|375.94|370.54|16
1641725140000|2022-01-09 10:45:40|375.98|370.58|375.92|370.52|375.98|370.58|375.92|370.52|7
1641725150000|2022-01-09 10:45:50|375.93|370.53|375.92|370.52|375.93|370.53|375.92|370.52|4
1641725160000|2022-01-09 10:46:00|375.89|370.49|375.68|370.28|375.9|370.5|375.68|370.28|9
1641725170000|2022-01-09 10:46:10|375.67|370.27|375.34|369.94|375.67|370.27|375.34|369.94|13
1641725180000|2022-01-09 10:46:20|375.35|369.95|375.62|370.22|375.62|370.22|375.34|369.94|20
1641725190000|2022-01-09 10:46:30|375.63|370.23|375.66|370.26|375.66|370.26|375.62|370.22|6
1641725200000|2022-01-09 10:46:40|375.67|370.27|375.69|370.29|375.7|370.3|375.67|370.27|9
1641725210000|2022-01-09 10:46:50|375.7|370.3|375.56|370.16|375.7|370.3|375.56|370.16|15
1641725220000|2022-01-09 10:47:00|375.55|370.15|375.49|370.09|375.55|370.15|375.44|370.04|17
1641725230000|2022-01-09 10:47:10|375.48|370.08|375.36|369.96|375.49|370.09|375.36|369.96|12
1641725240000|2022-01-09 10:47:20|375.37|369.97|375.37|369.97|375.37|369.97|375.36|369.96|3
1641725250000|2022-01-09 10:47:30|375.38|369.98|375.47|370.07|375.47|370.07|375.38|369.98|6
1641725260000|2022-01-09 10:47:40|375.41|370.01|375.37|369.97|375.41|370.01|375.36|369.96|12
1641725270000|2022-01-09 10:47:50|375.38|369.98|375.38|369.98|375.38|369.98|375.37|369.97|3
1641725280000|2022-01-09 10:48:00|375.37|369.97|375.27|369.87|375.37|369.97|375.27|369.87|10
1641725290000|2022-01-09 10:48:10|375.28|369.88|375.29|369.89|375.31|369.91|375.28|369.88|8
1641725300000|2022-01-09 10:48:20|375.28|369.88|375.25|369.85|375.28|369.88|375.24|369.84|13
1641725310000|2022-01-09 10:48:30|375.24|369.84|375.24|369.84|375.27|369.87|375.24|369.84|9
1641725320000|2022-01-09 10:48:40|375.25|369.85|375.39|369.99|375.39|369.99|375.23|369.83|17
1641725330000|2022-01-09 10:48:50|375.38|369.98|375.32|369.92|375.38|369.98|375.3|369.9|8
1641725340000|2022-01-09 10:49:00|375.31|369.91|375.26|369.86|375.32|369.92|375.25|369.85|9
1641725350000|2022-01-09 10:49:10|375.27|369.87|375.28|369.88|375.31|369.91|375.27|369.87|7
1641725360000|2022-01-09 10:49:20|375.29|369.89|375.29|369.89|375.32|369.92|375.28|369.88|8
1641725370000|2022-01-09 10:49:30|375.28|369.88|375.09|369.69|375.28|369.88|375.06|369.66|19
1641725380000|2022-01-09 10:49:40|375.1|369.7|375.19|369.79|375.21|369.81|375.1|369.7|13
1641725390000|2022-01-09 10:49:50|375.21|369.81|375.17|369.77|375.21|369.81|375.07|369.67|21
1641725400000|2022-01-09 10:50:00|375.19|369.79|375.28|369.88|375.3|369.9|375.19|369.79|17
1641725410000|2022-01-09 10:50:10|375.31|369.91|375.53|370.13|375.53|370.13|375.31|369.91|18
1641725420000|2022-01-09 10:50:20|375.54|370.14|375.44|370.04|375.54|370.14|375.44|370.04|12
1641725430000|2022-01-09 10:50:30|375.42|370.02|375.41|370.01|375.42|370.02|375.32|369.92|13
1641725440000|2022-01-09 10:50:40|375.43|370.03|375.47|370.07|375.51|370.11|375.43|370.03|14
1641725450000|2022-01-09 10:50:50|375.46|370.06|375.52|370.12|375.52|370.12|375.45|370.05|8
1641725460000|2022-01-09 10:51:00|375.51|370.11|375.53|370.13|375.54|370.14|375.51|370.11|7
1641725470000|2022-01-09 10:51:10|375.52|370.12|375.54|370.14|375.54|370.14|375.51|370.11|9
1641725480000|2022-01-09 10:51:20|375.53|370.13|375.43|370.03|375.53|370.13|375.4|370|18
1641725490000|2022-01-09 10:51:30|375.42|370.02|375.39|369.99|375.43|370.03|375.39|369.99|10
1641725500000|2022-01-09 10:51:40|375.4|370|375.4|370|375.41|370.01|375.39|369.99|7
1641725510000|2022-01-09 10:51:50|375.39|369.99|375.38|369.98|375.4|370|375.36|369.96|10
1641725520000|2022-01-09 10:52:00|375.4|370|375.39|369.99|375.4|370|375.39|369.99|4
1641725530000|2022-01-09 10:52:10|375.4|370|375.39|369.99|375.4|370|375.38|369.98|8
1641725540000|2022-01-09 10:52:20|375.4|370|375.49|370.09|375.5|370.1|375.4|370|14
1641725550000|2022-01-09 10:52:30|375.48|370.08|375.47|370.07|375.48|370.08|375.47|370.07|4
1641725560000|2022-01-09 10:52:40|375.46|370.06|375.41|370.01|375.47|370.07|375.41|370.01|10
1641725570000|2022-01-09 10:52:50|375.42|370.02|375.4|370|375.42|370.02|375.4|370|13
1641725590000|2022-01-09 10:53:10|375.41|370.01|375.47|370.07|375.47|370.07|375.41|370.01|11
1641725600000|2022-01-09 10:53:20|375.46|370.06|375.46|370.06|375.47|370.07|375.43|370.03|14
1641725610000|2022-01-09 10:53:30|375.47|370.07|375.56|370.16|375.58|370.18|375.47|370.07|15
1641725620000|2022-01-09 10:53:40|375.57|370.17|375.58|370.18|375.58|370.18|375.57|370.17|2
1641725630000|2022-01-09 10:53:50|375.57|370.17|375.57|370.17|375.59|370.19|375.57|370.17|4
1641725640000|2022-01-09 10:54:00|375.56|370.16|375.49|370.09|375.56|370.16|375.48|370.08|14
1641725650000|2022-01-09 10:54:10|375.5|370.1|375.41|370.01|375.5|370.1|375.41|370.01|14
1641725660000|2022-01-09 10:54:20|375.42|370.02|375.3|369.9|375.42|370.02|375.3|369.9|14
1641725670000|2022-01-09 10:54:30|375.29|369.89|375.31|369.91|375.39|369.99|375.29|369.89|19
1641725680000|2022-01-09 10:54:40|375.32|369.92|375.37|369.97|375.37|369.97|375.31|369.91|11
1641725690000|2022-01-09 10:54:50|375.36|369.96|375.29|369.89|375.37|369.97|375.29|369.89|8
1641725700000|2022-01-09 10:55:00|375.28|369.88|375.18|369.78|375.28|369.88|375.18|369.78|10
1641725710000|2022-01-09 10:55:10|375.19|369.79|375.23|369.83|375.24|369.84|375.19|369.79|8
1641725720000|2022-01-09 10:55:20|375.24|369.84|375.23|369.83|375.25|369.85|375.21|369.81|14
1641725730000|2022-01-09 10:55:30|375.24|369.84|375.24|369.84|375.24|369.84|375.24|369.84|1
1641725740000|2022-01-09 10:55:40|375.23|369.83|375.23|369.83|375.23|369.83|375.23|369.83|1
1641725750000|2022-01-09 10:55:50|375.25|369.85|375.24|369.84|375.25|369.85|375.23|369.83|4
1641725760000|2022-01-09 10:56:00|375.23|369.83|375.13|369.73|375.23|369.83|375.13|369.73|9
1641725770000|2022-01-09 10:56:10|375.12|369.72|375.08|369.68|375.12|369.72|375.08|369.68|7
1641725780000|2022-01-09 10:56:20|375.09|369.69|375.09|369.69|375.09|369.69|375.09|369.69|1
1641725790000|2022-01-09 10:56:30|375.1|369.7|375.12|369.72|375.13|369.73|375.1|369.7|13
1641725800000|2022-01-09 10:56:40|375.13|369.73|375.08|369.68|375.13|369.73|375.08|369.68|7
1641725810000|2022-01-09 10:56:50|375.09|369.69|375.09|369.69|375.09|369.69|375.09|369.69|1
1641725820000|2022-01-09 10:57:00|375.1|369.7|375.11|369.71|375.14|369.74|375.1|369.7|8
1641725830000|2022-01-09 10:57:10|375.12|369.72|375.11|369.71|375.12|369.72|375.1|369.7|8
1641725840000|2022-01-09 10:57:20|375.12|369.72|375.11|369.71|375.12|369.72|375.1|369.7|4
1641725850000|2022-01-09 10:57:30|375.09|369.69|375.07|369.67|375.1|369.7|375.07|369.67|3
1641725860000|2022-01-09 10:57:40|375.06|369.66|374.95|369.55|375.06|369.66|374.93|369.53|21
1641725870000|2022-01-09 10:57:50|374.99|369.59|374.93|369.53|374.99|369.59|374.93|369.53|9
1641725880000|2022-01-09 10:58:00|374.94|369.54|374.91|369.51|374.94|369.54|374.91|369.51|4
1641725890000|2022-01-09 10:58:10|374.9|369.5|374.89|369.49|374.91|369.51|374.88|369.48|11
1641725900000|2022-01-09 10:58:20|374.9|369.5|374.91|369.51|374.91|369.51|374.9|369.5|4
1641725910000|2022-01-09 10:58:30|374.9|369.5|374.91|369.51|374.91|369.51|374.9|369.5|2
1641725920000|2022-01-09 10:58:40|374.92|369.52|375.01|369.61|375.04|369.64|374.92|369.52|21
1641725930000|2022-01-09 10:58:50|375|369.6|375.05|369.65|375.05|369.65|375|369.6|13
1641725940000|2022-01-09 10:59:00|375.04|369.64|375.05|369.65|375.05|369.65|375.04|369.64|2
1641725950000|2022-01-09 10:59:10|375.1|369.7|375.18|369.78|375.18|369.78|375.1|369.7|7
1641725960000|2022-01-09 10:59:20|375.16|369.76|375.13|369.73|375.16|369.76|375.12|369.72|12
1641725970000|2022-01-09 10:59:30|375.14|369.74|375.18|369.78|375.18|369.78|375.13|369.73|11
1641725980000|2022-01-09 10:59:40|375.19|369.79|375.23|369.83|375.23|369.83|375.19|369.79|4
1641725990000|2022-01-09 10:59:50|375.24|369.84|375.25|369.85|375.29|369.89|375.24|369.84|15
1641726000000|2022-01-09 11:00:00|375.26|369.86|375.28|369.88|375.29|369.89|375.26|369.86|11
1641726010000|2022-01-09 11:00:10|375.3|369.9|375.56|370.16|375.56|370.16|375.29|369.89|26
1641726020000|2022-01-09 11:00:20|375.54|370.14|375.67|370.27|375.67|370.27|375.54|370.14|24
1641726030000|2022-01-09 11:00:30|375.68|370.28|375.68|370.28|375.68|370.28|375.64|370.24|7
1641726040000|2022-01-09 11:00:40|375.7|370.3|375.84|370.44|375.86|370.46|375.7|370.3|16
1641726050000|2022-01-09 11:00:50|375.85|370.45|375.84|370.44|375.86|370.46|375.84|370.44|6
1641726060000|2022-01-09 11:01:00|375.82|370.42|375.79|370.39|375.82|370.42|375.76|370.36|18
1641726070000|2022-01-09 11:01:10|375.81|370.41|375.72|370.32|375.81|370.41|375.72|370.32|9
1641726080000|2022-01-09 11:01:20|375.69|370.29|375.68|370.28|375.7|370.3|375.67|370.27|9
1641726090000|2022-01-09 11:01:30|375.67|370.27|375.85|370.45|375.85|370.45|375.67|370.27|10
1641726100000|2022-01-09 11:01:40|375.84|370.44|375.82|370.42|375.84|370.44|375.78|370.38|17
1641726110000|2022-01-09 11:01:50|375.81|370.41|375.94|370.54|375.94|370.54|375.8|370.4|10
1641726120000|2022-01-09 11:02:00|375.96|370.56|375.98|370.58|376.04|370.64|375.91|370.51|21
1641726130000|2022-01-09 11:02:10|375.97|370.57|375.98|370.58|375.98|370.58|375.97|370.57|8
1641726140000|2022-01-09 11:02:20|375.97|370.57|375.98|370.58|375.98|370.58|375.93|370.53|19
1641726150000|2022-01-09 11:02:30|376|370.6|376.01|370.61|376.01|370.61|375.99|370.59|4
1641726160000|2022-01-09 11:02:40|376|370.6|376|370.6|376.03|370.63|375.99|370.59|16
1641726170000|2022-01-09 11:02:50|376.01|370.61|376.02|370.62|376.02|370.62|375.99|370.59|9
1641726180000|2022-01-09 11:03:00|376.01|370.61|375.94|370.54|376.02|370.62|375.94|370.54|9
1641726190000|2022-01-09 11:03:10|375.92|370.52|375.93|370.53|375.97|370.57|375.92|370.52|14
1641726200000|2022-01-09 11:03:20|375.94|370.54|375.96|370.56|375.97|370.57|375.94|370.54|8
1641726210000|2022-01-09 11:03:30|375.97|370.57|375.98|370.58|375.98|370.58|375.97|370.57|4
1641726220000|2022-01-09 11:03:40|376|370.6|376.22|370.82|376.22|370.82|376|370.6|15
1641726230000|2022-01-09 11:03:50|376.23|370.83|376.23|370.83|376.28|370.88|376.23|370.83|18
1641726240000|2022-01-09 11:04:00|376.24|370.84|376.34|370.94|376.35|370.95|376.24|370.84|12
1641726250000|2022-01-09 11:04:10|376.35|370.95|376.37|370.97|376.38|370.98|376.34|370.94|17
1641726260000|2022-01-09 11:04:20|376.38|370.98|376.38|370.98|376.4|371|376.38|370.98|7
1641726270000|2022-01-09 11:04:30|376.36|370.96|376.27|370.87|376.39|370.99|376.24|370.84|17
1641726280000|2022-01-09 11:04:40|376.28|370.88|376.32|370.92|376.34|370.94|376.27|370.87|7
1641726290000|2022-01-09 11:04:50|376.31|370.91|376.28|370.88|376.33|370.93|376.28|370.88|14
1641726300000|2022-01-09 11:05:00|376.29|370.89|376.25|370.85|376.3|370.9|376.23|370.83|14
1641726310000|2022-01-09 11:05:10|376.26|370.86|376.24|370.84|376.27|370.87|376.24|370.84|14
1641726320000|2022-01-09 11:05:20|376.25|370.85|376.35|370.95|376.36|370.96|376.25|370.85|14
1641726330000|2022-01-09 11:05:30|376.33|370.93|376.29|370.89|376.34|370.94|376.29|370.89|12
1641726340000|2022-01-09 11:05:40|376.3|370.9|376.33|370.93|376.35|370.95|376.29|370.89|13
1641726350000|2022-01-09 11:05:50|376.35|370.95|376.38|370.98|376.38|370.98|376.34|370.94|7
1641726360000|2022-01-09 11:06:00|376.39|370.99|376.39|370.99|376.4|371|376.39|370.99|3
1641726370000|2022-01-09 11:06:10|376.38|370.98|376.38|370.98|376.39|370.99|376.38|370.98|3
1641726380000|2022-01-09 11:06:20|376.39|370.99|376.37|370.97|376.4|371|376.36|370.96|13
1641726390000|2022-01-09 11:06:30|376.39|370.99|376.38|370.98|376.39|370.99|376.38|370.98|2
1641726400000|2022-01-09 11:06:40|376.4|371|376.39|370.99|376.4|371|376.38|370.98|3
1641726410000|2022-01-09 11:06:50|376.38|370.98|376.21|370.81|376.38|370.98|376.18|370.78|16
1641726420000|2022-01-09 11:07:00|376.2|370.8|376.21|370.81|376.21|370.81|376.2|370.8|6
1641726430000|2022-01-09 11:07:10|376.25|370.85|376.29|370.89|376.29|370.89|376.23|370.83|13
1641726440000|2022-01-09 11:07:20|376.27|370.87|376.29|370.89|376.29|370.89|376.26|370.86|9
1641726450000|2022-01-09 11:07:30|376.28|370.88|376.44|371.04|376.44|371.04|376.28|370.88|7
1641726460000|2022-01-09 11:07:40|376.45|371.05|376.55|371.15|376.55|371.15|376.42|371.02|18
1641726470000|2022-01-09 11:07:50|376.57|371.17|376.52|371.12|376.58|371.18|376.48|371.08|13
1641726480000|2022-01-09 11:08:00|376.53|371.13|376.56|371.16|376.56|371.16|376.51|371.11|16
1641726490000|2022-01-09 11:08:10|376.55|371.15|376.59|371.19|376.59|371.19|376.55|371.15|16
1641726500000|2022-01-09 11:08:20|376.6|371.2|376.61|371.21|376.62|371.22|376.6|371.2|6
1641726510000|2022-01-09 11:08:30|376.63|371.23|376.7|371.3|376.71|371.31|376.62|371.22|10
1641726520000|2022-01-09 11:08:40|376.69|371.29|376.64|371.24|376.69|371.29|376.62|371.22|18
1641726530000|2022-01-09 11:08:50|376.65|371.25|376.69|371.29|376.7|371.3|376.65|371.25|7
1641726540000|2022-01-09 11:09:00|376.7|371.3|376.95|371.55|376.95|371.55|376.7|371.3|16
1641726550000|2022-01-09 11:09:10|376.96|371.56|376.86|371.46|376.97|371.57|376.85|371.45|16
1641726560000|2022-01-09 11:09:20|376.87|371.47|376.89|371.49|376.93|371.53|376.86|371.46|17
1641726570000|2022-01-09 11:09:30|376.88|371.48|376.89|371.49|376.89|371.49|376.88|371.48|4
1641726580000|2022-01-09 11:09:40|376.87|371.47|376.87|371.47|376.89|371.49|376.86|371.46|13
1641726590000|2022-01-09 11:09:50|376.88|371.48|376.87|371.47|376.89|371.49|376.86|371.46|9
1641726600000|2022-01-09 11:10:00|376.88|371.48|376.89|371.49|376.91|371.51|376.88|371.48|5
1641726610000|2022-01-09 11:10:10|376.9|371.5|376.86|371.46|376.92|371.52|376.86|371.46|8
1641726620000|2022-01-09 11:10:20|376.85|371.45|376.94|371.54|376.94|371.54|376.85|371.45|11
1641726630000|2022-01-09 11:10:30|376.93|371.53|376.92|371.52|376.94|371.54|376.91|371.51|5
1641726640000|2022-01-09 11:10:40|376.91|371.51|376.93|371.53|376.93|371.53|376.91|371.51|11
1641726650000|2022-01-09 11:10:50|376.92|371.52|376.92|371.52|376.93|371.53|376.92|371.52|5
1641726660000|2022-01-09 11:11:00|376.93|371.53|377|371.6|377.01|371.61|376.93|371.53|14
1641726670000|2022-01-09 11:11:10|377.01|371.61|376.93|371.53|377.02|371.62|376.93|371.53|21
1641726680000|2022-01-09 11:11:20|376.94|371.54|376.86|371.46|376.94|371.54|376.78|371.38|16
1641726690000|2022-01-09 11:11:30|376.88|371.48|377.02|371.62|377.03|371.63|376.88|371.48|26
1641726700000|2022-01-09 11:11:40|376.99|371.59|377.05|371.65|377.05|371.65|376.98|371.58|11
1641726710000|2022-01-09 11:11:50|377.04|371.64|377.33|371.93|377.34|371.94|377.04|371.64|20
1641726720000|2022-01-09 11:12:00|377.34|371.94|377.33|371.93|377.37|371.97|377.33|371.93|17
1641726730000|2022-01-09 11:12:10|377.32|371.92|377.41|372.01|377.41|372.01|377.32|371.92|10
1641726740000|2022-01-09 11:12:20|377.4|372|377.36|371.96|377.4|372|377.35|371.95|11
1641726750000|2022-01-09 11:12:30|377.35|371.95|377.86|372.46|377.86|372.46|377.18|371.78|27
1641726760000|2022-01-09 11:12:40|378.02|372.62|378.29|372.89|378.34|372.94|378.02|372.62|34
1641726770000|2022-01-09 11:12:50|378.31|372.91|378.33|372.93|378.33|372.93|378.06|372.66|27
1641726780000|2022-01-09 11:13:00|378.32|372.92|378.37|372.97|378.42|373.02|378.32|372.92|18
1641726790000|2022-01-09 11:13:10|378.38|372.98|378.3|372.9|378.39|372.99|378.3|372.9|14
1641726800000|2022-01-09 11:13:20|378.31|372.91|378.23|372.83|378.35|372.95|378.23|372.83|15
1641726810000|2022-01-09 11:13:30|378.22|372.82|378.32|372.92|378.37|372.97|378.19|372.79|15
1641726820000|2022-01-09 11:13:40|378.3|372.9|378.31|372.91|378.34|372.94|378.29|372.89|10
1641726830000|2022-01-09 11:13:50|378.3|372.9|378.12|372.72|378.3|372.9|378.12|372.72|20
1641726840000|2022-01-09 11:14:00|378.11|372.71|378.03|372.63|378.11|372.71|378|372.6|22
1641726850000|2022-01-09 11:14:10|378|372.6|378.02|372.62|378.02|372.62|377.99|372.59|8
1641726860000|2022-01-09 11:14:20|378.03|372.63|377.99|372.59|378.03|372.63|377.98|372.58|18
1641726870000|2022-01-09 11:14:30|377.98|372.58|377.99|372.59|377.99|372.59|377.98|372.58|2
1641726880000|2022-01-09 11:14:40|377.98|372.58|377.95|372.55|377.98|372.58|377.94|372.54|10
1641726890000|2022-01-09 11:14:50|377.96|372.56|377.96|372.56|377.96|372.56|377.96|372.56|1
1641726900000|2022-01-09 11:15:00|377.95|372.55|378.03|372.63|378.05|372.65|377.94|372.54|16
1641726910000|2022-01-09 11:15:10|378.04|372.64|377.99|372.59|378.07|372.67|377.99|372.59|11
1641726920000|2022-01-09 11:15:20|377.98|372.58|377.99|372.59|378|372.6|377.98|372.58|8
1641726930000|2022-01-09 11:15:30|378|372.6|377.62|372.22|378|372.6|377.61|372.21|17
1641726940000|2022-01-09 11:15:40|377.63|372.23|377.59|372.19|377.64|372.24|377.59|372.19|8
1641726950000|2022-01-09 11:15:50|377.58|372.18|377.46|372.06|377.58|372.18|377.45|372.05|12
1641726960000|2022-01-09 11:16:00|377.45|372.05|377.05|371.65|377.45|372.05|377.05|371.65|20
1641726970000|2022-01-09 11:16:10|377.04|371.64|377.06|371.66|377.09|371.69|376.98|371.58|19
1641726980000|2022-01-09 11:16:20|377.07|371.67|376.93|371.53|377.07|371.67|376.9|371.5|17
1641726990000|2022-01-09 11:16:30|376.91|371.51|376.92|371.52|376.94|371.54|376.9|371.5|15
1641727000000|2022-01-09 11:16:40|376.91|371.51|377.05|371.65|377.05|371.65|376.91|371.51|12
1641727010000|2022-01-09 11:16:50|377.04|371.64|377.06|371.66|377.06|371.66|377.04|371.64|3
1641727020000|2022-01-09 11:17:00|377.05|371.65|376.89|371.49|377.05|371.65|376.87|371.47|12
1641727030000|2022-01-09 11:17:10|376.88|371.48|376.92|371.52|376.94|371.54|376.88|371.48|10
1641727040000|2022-01-09 11:17:20|376.93|371.53|377.23|371.83|377.23|371.83|376.92|371.52|21
1641727050000|2022-01-09 11:17:30|377.26|371.86|377.28|371.88|377.3|371.9|377.26|371.86|15
1641727060000|2022-01-09 11:17:40|377.26|371.86|377.21|371.81|377.26|371.86|377.21|371.81|13
1641727070000|2022-01-09 11:17:50|377.2|371.8|377.2|371.8|377.2|371.8|377.19|371.79|3
1641727080000|2022-01-09 11:18:00|377.18|371.78|377.21|371.81|377.21|371.81|377.18|371.78|6
1641727090000|2022-01-09 11:18:10|377.19|371.79|377.2|371.8|377.21|371.81|377.12|371.72|15
1641727100000|2022-01-09 11:18:20|377.19|371.79|376.94|371.54|377.19|371.79|376.94|371.54|19
1641727110000|2022-01-09 11:18:30|376.95|371.55|377.05|371.65|377.05|371.65|376.93|371.53|9
1641727120000|2022-01-09 11:18:40|377.06|371.66|377.18|371.78|377.18|371.78|377|371.6|14
1641727130000|2022-01-09 11:18:50|377.19|371.79|377.09|371.69|377.19|371.79|377.09|371.69|11
1641727140000|2022-01-09 11:19:00|377.11|371.71|377.11|371.71|377.12|371.72|377.09|371.69|9
1641727150000|2022-01-09 11:19:10|377.12|371.72|377.08|371.68|377.12|371.72|377.08|371.68|15
1641727160000|2022-01-09 11:19:20|377.09|371.69|377.14|371.74|377.19|371.79|377.08|371.68|14
1641727170000|2022-01-09 11:19:30|377.15|371.75|377.02|371.62|377.15|371.75|377.02|371.62|14
1641727180000|2022-01-09 11:19:40|377.03|371.63|376.94|371.54|377.03|371.63|376.94|371.54|10
1641727190000|2022-01-09 11:19:50|376.92|371.52|376.94|371.54|376.95|371.55|376.91|371.51|14
1641727200000|2022-01-09 11:20:00|376.93|371.53|376.76|371.36|376.93|371.53|376.75|371.35|16
1641727210000|2022-01-09 11:20:10|376.79|371.39|376.88|371.48|376.88|371.48|376.78|371.38|7
1641727220000|2022-01-09 11:20:20|376.89|371.49|377.04|371.64|377.04|371.64|376.88|371.48|17
1641727230000|2022-01-09 11:20:30|377.05|371.65|376.96|371.56|377.07|371.67|376.94|371.54|17
1641727240000|2022-01-09 11:20:40|376.93|371.53|376.98|371.58|377.01|371.61|376.93|371.53|15
1641727250000|2022-01-09 11:20:50|376.97|371.57|376.98|371.58|376.99|371.59|376.96|371.56|6
1641727260000|2022-01-09 11:21:00|376.97|371.57|376.84|371.44|376.97|371.57|376.81|371.41|16
1641727270000|2022-01-09 11:21:10|376.85|371.45|376.85|371.45|376.85|371.45|376.84|371.44|3
1641727280000|2022-01-09 11:21:20|376.84|371.44|376.92|371.52|376.93|371.53|376.84|371.44|11
1641727290000|2022-01-09 11:21:30|376.91|371.51|376.91|371.51|376.92|371.52|376.89|371.49|13
1641727300000|2022-01-09 11:21:40|376.92|371.52|376.91|371.51|376.92|371.52|376.91|371.51|6
1641727310000|2022-01-09 11:21:50|376.93|371.53|377.02|371.62|377.02|371.62|376.93|371.53|12
1641727320000|2022-01-09 11:22:00|376.99|371.59|376.98|371.58|376.99|371.59|376.92|371.52|12
1641727330000|2022-01-09 11:22:10|376.99|371.59|377.01|371.61|377.06|371.66|376.97|371.57|16
1641727340000|2022-01-09 11:22:20|377.02|371.62|377.1|371.7|377.11|371.71|377.01|371.61|15
1641727350000|2022-01-09 11:22:30|377.11|371.71|377.08|371.68|377.11|371.71|377.08|371.68|8
1641727360000|2022-01-09 11:22:40|377.07|371.67|377.02|371.62|377.07|371.67|377|371.6|11
1641727370000|2022-01-09 11:22:50|377.01|371.61|377.02|371.62|377.03|371.63|377|371.6|9
1641727380000|2022-01-09 11:23:00|377.03|371.63|377.05|371.65|377.06|371.66|377.02|371.62|7
1641727390000|2022-01-09 11:23:10|377.07|371.67|377.06|371.66|377.08|371.68|377.06|371.66|6
1641727400000|2022-01-09 11:23:20|377.05|371.65|376.88|371.48|377.06|371.66|376.88|371.48|17
1641727410000|2022-01-09 11:23:30|376.87|371.47|376.88|371.48|376.9|371.5|376.87|371.47|8
1641727420000|2022-01-09 11:23:40|376.84|371.44|376.86|371.46|376.93|371.53|376.82|371.42|16
1641727430000|2022-01-09 11:23:50|376.88|371.48|376.88|371.48|376.91|371.51|376.86|371.46|12
1641727440000|2022-01-09 11:24:00|376.87|371.47|376.85|371.45|376.88|371.48|376.83|371.43|11
1641727450000|2022-01-09 11:24:10|376.86|371.46|376.86|371.46|376.87|371.47|376.84|371.44|12
1641727460000|2022-01-09 11:24:20|376.87|371.47|376.86|371.46|376.88|371.48|376.86|371.46|3
1641727470000|2022-01-09 11:24:30|376.87|371.47|376.86|371.46|376.88|371.48|376.86|371.46|6
1641727480000|2022-01-09 11:24:40|376.87|371.47|376.86|371.46|376.9|371.5|376.84|371.44|14
1641727490000|2022-01-09 11:24:50|376.85|371.45|376.85|371.45|376.86|371.46|376.84|371.44|7
1641727500000|2022-01-09 11:25:00|376.84|371.44|376.82|371.42|376.85|371.45|376.82|371.42|7
1641727510000|2022-01-09 11:25:10|376.83|371.43|376.66|371.26|376.83|371.43|376.65|371.25|14
1641727520000|2022-01-09 11:25:20|376.62|371.22|376.49|371.09|376.62|371.22|376.48|371.08|14
1641727530000|2022-01-09 11:25:30|376.48|371.08|376.48|371.08|376.49|371.09|376.47|371.07|7
1641727540000|2022-01-09 11:25:40|376.49|371.09|376.56|371.16|376.56|371.16|376.49|371.09|4
1641727550000|2022-01-09 11:25:50|376.58|371.18|376.8|371.4|376.82|371.42|376.58|371.18|15
1641727560000|2022-01-09 11:26:00|376.88|371.48|376.88|371.48|376.88|371.48|376.88|371.48|1
1641727570000|2022-01-09 11:26:10|376.89|371.49|376.88|371.48|376.9|371.5|376.87|371.47|10
1641727580000|2022-01-09 11:26:20|376.89|371.49|376.86|371.46|376.89|371.49|376.86|371.46|10
1641727590000|2022-01-09 11:26:30|376.87|371.47|376.68|371.28|376.87|371.47|376.67|371.27|13
1641727600000|2022-01-09 11:26:40|376.67|371.27|376.68|371.28|376.68|371.28|376.64|371.24|5
1641727620000|2022-01-09 11:27:00|376.65|371.25|376.71|371.31|376.71|371.31|376.65|371.25|15
1641727630000|2022-01-09 11:27:10|376.7|371.3|376.65|371.25|376.7|371.3|376.65|371.25|6
1641727640000|2022-01-09 11:27:20|376.59|371.19|376.57|371.17|376.6|371.2|376.53|371.13|10
1641727650000|2022-01-09 11:27:30|376.56|371.16|376.54|371.14|376.57|371.17|376.54|371.14|5
1641727660000|2022-01-09 11:27:40|376.55|371.15|376.54|371.14|376.55|371.15|376.52|371.12|5
1641727670000|2022-01-09 11:27:50|376.53|371.13|376.49|371.09|376.56|371.16|376.49|371.09|16
1641727680000|2022-01-09 11:28:00|376.48|371.08|376.48|371.08|376.49|371.09|376.48|371.08|3
1641727690000|2022-01-09 11:28:10|376.05|370.65|374.96|369.56|376.05|370.65|374.66|369.26|29
1641727700000|2022-01-09 11:28:20|374.98|369.58|374.93|369.53|375.06|369.66|374.93|369.53|26
1641727710000|2022-01-09 11:28:30|374.95|369.55|375.01|369.61|375.03|369.63|374.9|369.5|17
1641727720000|2022-01-09 11:28:40|374.99|369.59|374.93|369.53|375.01|369.61|374.89|369.49|14
1641727730000|2022-01-09 11:28:50|374.9|369.5|374.93|369.53|374.94|369.54|374.89|369.49|14
1641727740000|2022-01-09 11:29:00|374.94|369.54|374.92|369.52|374.96|369.56|374.92|369.52|22
1641727750000|2022-01-09 11:29:10|374.89|369.49|374.55|369.15|374.89|369.49|374.55|369.15|21
1641727760000|2022-01-09 11:29:20|374.57|369.17|374.45|369.05|374.58|369.18|374.35|368.95|23
1641727770000|2022-01-09 11:29:30|374.46|369.06|374.5|369.1|374.53|369.13|374.44|369.04|18
1641727780000|2022-01-09 11:29:40|374.52|369.12|374.82|369.42|374.82|369.42|374.5|369.1|21
1641727790000|2022-01-09 11:29:50|374.85|369.45|374.83|369.43|374.88|369.48|374.82|369.42|25
1641727800000|2022-01-09 11:30:00|374.84|369.44|374.97|369.57|374.98|369.58|374.83|369.43|18
1641727810000|2022-01-09 11:30:10|374.98|369.58|374.98|369.58|374.99|369.59|374.95|369.55|13
1641727820000|2022-01-09 11:30:20|374.96|369.56|374.83|369.43|374.98|369.58|374.83|369.43|20
1641727830000|2022-01-09 11:30:30|374.82|369.42|374.44|369.04|374.85|369.45|374.42|369.02|21
1641727840000|2022-01-09 11:30:40|374.43|369.03|374.43|369.03|374.44|369.04|374.43|369.03|3
1641727850000|2022-01-09 11:30:50|374.44|369.04|374.59|369.19|374.6|369.2|374.43|369.03|16
1641727860000|2022-01-09 11:31:00|374.6|369.2|374.65|369.25|374.66|369.26|374.56|369.16|21
1641727870000|2022-01-09 11:31:10|374.66|369.26|374.58|369.18|374.66|369.26|374.52|369.12|18
1641727880000|2022-01-09 11:31:20|374.62|369.22|374.73|369.33|374.73|369.33|374.6|369.2|19
1641727890000|2022-01-09 11:31:30|374.72|369.32|374.99|369.59|374.99|369.59|374.72|369.32|22
1641727900000|2022-01-09 11:31:40|375|369.6|375.16|369.76|375.16|369.76|375|369.6|21
1641727910000|2022-01-09 11:31:50|375.15|369.75|375.25|369.85|375.25|369.85|375.15|369.75|21
1641727920000|2022-01-09 11:32:00|375.26|369.86|375.36|369.96|375.36|369.96|375.26|369.86|16
1641727930000|2022-01-09 11:32:10|375.33|369.93|375.54|370.14|375.56|370.16|375.33|369.93|15
1641727940000|2022-01-09 11:32:20|375.55|370.15|375.5|370.1|375.55|370.15|375.5|370.1|17
1641727950000|2022-01-09 11:32:30|375.49|370.09|375.74|370.34|375.75|370.35|375.49|370.09|10
1641727960000|2022-01-09 11:32:40|375.75|370.35|375.76|370.36|375.76|370.36|375.74|370.34|3
1641727970000|2022-01-09 11:32:50|375.8|370.4|375.98|370.58|376|370.6|375.8|370.4|18
1641727980000|2022-01-09 11:33:00|375.97|370.57|376.02|370.62|376.02|370.62|375.97|370.57|19
1641727990000|2022-01-09 11:33:10|376.01|370.61|376.03|370.63|376.04|370.64|376|370.6|18
1641728000000|2022-01-09 11:33:20|376.04|370.64|376|370.6|376.07|370.67|375.98|370.58|18
1641728010000|2022-01-09 11:33:30|375.99|370.59|376.17|370.77|376.17|370.77|375.99|370.59|19
1641728020000|2022-01-09 11:33:40|376.16|370.76|376.42|371.02|376.5|371.1|376.16|370.76|25
1641728030000|2022-01-09 11:33:50|376.38|370.98|376.21|370.81|376.38|370.98|376.21|370.81|18
1641728040000|2022-01-09 11:34:00|376.19|370.79|376.15|370.75|376.21|370.81|376.14|370.74|12
1641728050000|2022-01-09 11:34:10|376.14|370.74|376.14|370.74|376.15|370.75|376.14|370.74|7
1641728060000|2022-01-09 11:34:20|376.15|370.75|376.3|370.9|376.32|370.92|376.14|370.74|18
1641728070000|2022-01-09 11:34:30|376.31|370.91|376.28|370.88|376.31|370.91|376.28|370.88|8
1641728080000|2022-01-09 11:34:40|376.29|370.89|376.28|370.88|376.29|370.89|376.28|370.88|6
1641728090000|2022-01-09 11:34:50|376.27|370.87|376.27|370.87|376.29|370.89|376.27|370.87|8
1641728100000|2022-01-09 11:35:00|376.28|370.88|376.29|370.89|376.3|370.9|376.27|370.87|6
1641728110000|2022-01-09 11:35:10|376.28|370.88|376.14|370.74|376.29|370.89|376.14|370.74|10
1641728120000|2022-01-09 11:35:20|376.12|370.72|375.97|370.57|376.12|370.72|375.94|370.54|15
1641728130000|2022-01-09 11:35:30|375.98|370.58|376.14|370.74|376.14|370.74|375.97|370.57|18
1641728140000|2022-01-09 11:35:40|376.13|370.73|376.43|371.03|376.44|371.04|376.13|370.73|18
1641728150000|2022-01-09 11:35:50|376.42|371.02|376.32|370.92|376.43|371.03|376.32|370.92|18
1641728160000|2022-01-09 11:36:00|376.33|370.93|376.37|370.97|376.37|370.97|376.33|370.93|12
1641728170000|2022-01-09 11:36:10|376.36|370.96|376.37|370.97|376.39|370.99|376.29|370.89|14
1641728180000|2022-01-09 11:36:20|376.38|370.98|376.39|370.99|376.39|370.99|376.36|370.96|9
1641728190000|2022-01-09 11:36:30|376.41|371.01|376.48|371.08|376.48|371.08|376.4|371|6
1641728200000|2022-01-09 11:36:40|376.47|371.07|376.47|371.07|376.48|371.08|376.47|371.07|9
1641728210000|2022-01-09 11:36:50|376.48|371.08|376.47|371.07|376.49|371.09|376.47|371.07|6
1641728220000|2022-01-09 11:37:00|376.48|371.08|376.49|371.09|376.5|371.1|376.48|371.08|14
1641728230000|2022-01-09 11:37:10|376.48|371.08|376.48|371.08|376.49|371.09|376.48|371.08|9
1641728240000|2022-01-09 11:37:20|376.49|371.09|376.48|371.08|376.49|371.09|376.48|371.08|6
1641728250000|2022-01-09 11:37:30|376.49|371.09|376.54|371.14|376.56|371.16|376.49|371.09|14
1641728260000|2022-01-09 11:37:40|376.55|371.15|376.65|371.25|376.65|371.25|376.53|371.13|14
1641728270000|2022-01-09 11:37:50|376.64|371.24|376.64|371.24|376.64|371.24|376.63|371.23|3
1641728280000|2022-01-09 11:38:00|376.65|371.25|376.66|371.26|376.66|371.26|376.64|371.24|8
1641728290000|2022-01-09 11:38:10|376.65|371.25|376.66|371.26|376.66|371.26|376.65|371.25|4
1641728300000|2022-01-09 11:38:20|376.65|371.25|376.49|371.09|376.66|371.26|376.49|371.09|13
1641728310000|2022-01-09 11:38:30|376.5|371.1|376.52|371.12|376.53|371.13|376.5|371.1|10
1641728320000|2022-01-09 11:38:40|376.53|371.13|376.52|371.12|376.53|371.13|376.49|371.09|15
1641728330000|2022-01-09 11:38:50|376.53|371.13|376.49|371.09|376.53|371.13|376.49|371.09|14
1641728340000|2022-01-09 11:39:00|376.48|371.08|376.49|371.09|376.52|371.12|376.48|371.08|14
1641728350000|2022-01-09 11:39:10|376.5|371.1|376.45|371.05|376.5|371.1|376.45|371.05|7
1641728360000|2022-01-09 11:39:20|376.44|371.04|376.45|371.05|376.46|371.06|376.43|371.03|11
1641728370000|2022-01-09 11:39:30|376.46|371.06|376.38|370.98|376.46|371.06|376.38|370.98|17
1641728380000|2022-01-09 11:39:40|376.37|370.97|376.22|370.82|376.38|370.98|376.21|370.81|23
1641728390000|2022-01-09 11:39:50|376.23|370.83|376.12|370.72|376.23|370.83|376.1|370.7|15
1641728400000|2022-01-09 11:40:00|376.11|370.71|376.12|370.72|376.15|370.75|376.11|370.71|13
1641728410000|2022-01-09 11:40:10|376.11|370.71|376.13|370.73|376.13|370.73|376.11|370.71|9
1641728420000|2022-01-09 11:40:20|376.14|370.74|376.13|370.73|376.14|370.74|376.12|370.72|6
1641728430000|2022-01-09 11:40:30|376.14|370.74|376.14|370.74|376.14|370.74|376.13|370.73|5
1641728440000|2022-01-09 11:40:40|376.16|370.76|376.19|370.79|376.22|370.82|376.15|370.75|17
1641728450000|2022-01-09 11:40:50|376.2|370.8|376.2|370.8|376.21|370.81|376.19|370.79|5
1641728460000|2022-01-09 11:41:00|376.19|370.79|376.15|370.75|376.19|370.79|376.13|370.73|12
1641728470000|2022-01-09 11:41:10|376.17|370.77|376.18|370.78|376.18|370.78|376.14|370.74|5
1641728480000|2022-01-09 11:41:20|376.16|370.76|376.17|370.77|376.17|370.77|376.16|370.76|6
1641728490000|2022-01-09 11:41:30|376.16|370.76|376.16|370.76|376.16|370.76|376.16|370.76|1
1641728500000|2022-01-09 11:41:40|376.14|370.74|376|370.6|376.15|370.75|375.98|370.58|15
1641728510000|2022-01-09 11:41:50|376.01|370.61|375.97|370.57|376.01|370.61|375.96|370.56|14
1641728520000|2022-01-09 11:42:00|375.96|370.56|375.96|370.56|375.97|370.57|375.95|370.55|7
1641728530000|2022-01-09 11:42:10|375.97|370.57|376.03|370.63|376.05|370.65|375.96|370.56|11
1641728550000|2022-01-09 11:42:30|376.01|370.61|376.02|370.62|376.02|370.62|376|370.6|12
1641728560000|2022-01-09 11:42:40|376.01|370.61|376.02|370.62|376.02|370.62|376.01|370.61|4
1641728570000|2022-01-09 11:42:50|376.01|370.61|376|370.6|376.02|370.62|375.99|370.59|13
1641728580000|2022-01-09 11:43:00|375.99|370.59|375.99|370.59|376|370.6|375.99|370.59|3
1641728590000|2022-01-09 11:43:10|376|370.6|376|370.6|376|370.6|375.98|370.58|7
1641728600000|2022-01-09 11:43:20|375.98|370.58|375.93|370.53|375.98|370.58|375.91|370.51|12
1641728610000|2022-01-09 11:43:30|375.95|370.55|375.91|370.51|375.95|370.55|375.91|370.51|9
1641728620000|2022-01-09 11:43:40|375.92|370.52|375.97|370.57|375.97|370.57|375.92|370.52|10
1641728630000|2022-01-09 11:43:50|375.98|370.58|375.93|370.53|375.98|370.58|375.92|370.52|6
1641728640000|2022-01-09 11:44:00|375.94|370.54|375.93|370.53|375.94|370.54|375.91|370.51|16
1641728650000|2022-01-09 11:44:10|375.95|370.55|375.97|370.57|375.97|370.57|375.95|370.55|4
1641728660000|2022-01-09 11:44:20|375.96|370.56|375.89|370.49|375.96|370.56|375.89|370.49|10
1641728670000|2022-01-09 11:44:30|375.88|370.48|375.82|370.42|375.88|370.48|375.82|370.42|7
1641728680000|2022-01-09 11:44:40|375.79|370.39|375.82|370.42|375.83|370.43|375.79|370.39|6
1641728690000|2022-01-09 11:44:50|375.83|370.43|375.84|370.44|375.84|370.44|375.83|370.43|6
1641728700000|2022-01-09 11:45:00|375.83|370.43|375.83|370.43|375.83|370.43|375.8|370.4|7
1641728710000|2022-01-09 11:45:10|375.84|370.44|375.83|370.43|375.84|370.44|375.83|370.43|4
1641728720000|2022-01-09 11:45:20|375.82|370.42|375.81|370.41|375.83|370.43|375.81|370.41|6
1641728730000|2022-01-09 11:45:30|375.82|370.42|376.09|370.69|376.09|370.69|375.81|370.41|11
1641728740000|2022-01-09 11:45:40|376.08|370.68|376.06|370.66|376.09|370.69|376.05|370.65|9
1641728750000|2022-01-09 11:45:50|376.07|370.67|376.06|370.66|376.07|370.67|376.06|370.66|2
1641728760000|2022-01-09 11:46:00|376.05|370.65|375.88|370.48|376.05|370.65|375.85|370.45|20
1641728770000|2022-01-09 11:46:10|375.89|370.49|375.94|370.54|375.96|370.56|375.88|370.48|16
1641728780000|2022-01-09 11:46:20|375.93|370.53|375.88|370.48|375.93|370.53|375.87|370.47|11
1641728790000|2022-01-09 11:46:30|375.89|370.49|376.13|370.73|376.14|370.74|375.89|370.49|19
1641728800000|2022-01-09 11:46:40|376.12|370.72|375.99|370.59|376.12|370.72|375.97|370.57|17
1641728810000|2022-01-09 11:46:50|376|370.6|375.96|370.56|376.01|370.61|375.96|370.56|10
1641728820000|2022-01-09 11:47:00|375.97|370.57|375.91|370.51|375.97|370.57|375.88|370.48|15
1641728830000|2022-01-09 11:47:10|375.9|370.5|375.92|370.52|375.93|370.53|375.88|370.48|11
1641728840000|2022-01-09 11:47:20|375.91|370.51|375.87|370.47|375.92|370.52|375.86|370.46|11
1641728850000|2022-01-09 11:47:30|375.89|370.49|375.93|370.53|375.94|370.54|375.88|370.48|10
1641728860000|2022-01-09 11:47:40|375.94|370.54|375.89|370.49|375.94|370.54|375.89|370.49|4
1641728870000|2022-01-09 11:47:50|375.9|370.5|375.9|370.5|375.91|370.51|375.9|370.5|3
1641728880000|2022-01-09 11:48:00|375.91|370.51|375.91|370.51|375.91|370.51|375.89|370.49|11
1641728890000|2022-01-09 11:48:10|375.9|370.5|375.82|370.42|375.9|370.5|375.8|370.4|9
1641728900000|2022-01-09 11:48:20|375.78|370.38|375.78|370.38|375.78|370.38|375.77|370.37|3
1641728910000|2022-01-09 11:48:30|375.77|370.37|375.8|370.4|375.8|370.4|375.77|370.37|6
1641728920000|2022-01-09 11:48:40|375.78|370.38|375.78|370.38|375.78|370.38|375.78|370.38|1
1641728930000|2022-01-09 11:48:50|375.77|370.37|375.56|370.16|375.77|370.37|375.56|370.16|15
1641728940000|2022-01-09 11:49:00|375.57|370.17|375.59|370.19|375.62|370.22|375.57|370.17|13
1641728950000|2022-01-09 11:49:10|375.6|370.2|375.52|370.12|375.61|370.21|375.5|370.1|13
1641728960000|2022-01-09 11:49:20|375.53|370.13|375.52|370.12|375.54|370.14|375.52|370.12|4
1641728970000|2022-01-09 11:49:30|375.53|370.13|375.55|370.15|375.56|370.16|375.52|370.12|12
1641728980000|2022-01-09 11:49:40|375.57|370.17|375.53|370.13|375.59|370.19|375.53|370.13|13
1641728990000|2022-01-09 11:49:50|375.54|370.14|375.59|370.19|375.61|370.21|375.54|370.14|7
1641729000000|2022-01-09 11:50:00|375.58|370.18|375.56|370.16|375.58|370.18|375.56|370.16|11
1641729010000|2022-01-09 11:50:10|375.55|370.15|375.55|370.15|375.56|370.16|375.54|370.14|7
1641729020000|2022-01-09 11:50:20|375.54|370.14|375.53|370.13|375.55|370.15|375.53|370.13|6
1641729030000|2022-01-09 11:50:30|375.54|370.14|375.62|370.22|375.63|370.23|375.53|370.13|18
1641729040000|2022-01-09 11:50:40|375.63|370.23|375.66|370.26|375.66|370.26|375.63|370.23|3
1641729050000|2022-01-09 11:50:50|375.65|370.25|375.64|370.24|375.65|370.25|375.64|370.24|6
1641729060000|2022-01-09 11:51:00|375.65|370.25|375.63|370.23|375.65|370.25|375.62|370.22|6
1641729070000|2022-01-09 11:51:10|375.62|370.22|375.63|370.23|375.63|370.23|375.62|370.22|2
1641729080000|2022-01-09 11:51:20|375.62|370.22|375.66|370.26|375.68|370.28|375.62|370.22|11
1641729100000|2022-01-09 11:51:40|375.67|370.27|375.68|370.28|375.68|370.28|375.66|370.26|3
1641729110000|2022-01-09 11:51:50|375.69|370.29|375.69|370.29|375.69|370.29|375.69|370.29|1
1641729130000|2022-01-09 11:52:10|375.68|370.28|375.69|370.29|375.69|370.29|375.68|370.28|2
1641729140000|2022-01-09 11:52:20|375.67|370.27|375.67|370.27|375.68|370.28|375.67|370.27|3
1641729150000|2022-01-09 11:52:30|375.68|370.28|375.74|370.34|375.74|370.34|375.68|370.28|4
1641729160000|2022-01-09 11:52:40|375.82|370.42|375.83|370.43|375.84|370.44|375.81|370.41|14
1641729170000|2022-01-09 11:52:50|375.82|370.42|375.85|370.45|375.85|370.45|375.82|370.42|4
1641729180000|2022-01-09 11:53:00|375.86|370.46|375.87|370.47|375.88|370.48|375.85|370.45|9
1641729190000|2022-01-09 11:53:10|375.88|370.48|375.86|370.46|375.88|370.48|375.86|370.46|3
1641729200000|2022-01-09 11:53:20|375.87|370.47|375.86|370.46|375.87|370.47|375.84|370.44|12
1641729210000|2022-01-09 11:53:30|375.87|370.47|375.86|370.46|375.88|370.48|375.86|370.46|10
1641729220000|2022-01-09 11:53:40|375.85|370.45|375.84|370.44|375.85|370.45|375.83|370.43|6
1641729230000|2022-01-09 11:53:50|375.85|370.45|375.89|370.49|375.93|370.53|375.85|370.45|15
1641729240000|2022-01-09 11:54:00|375.88|370.48|375.88|370.48|375.88|370.48|375.87|370.47|9
1641729250000|2022-01-09 11:54:10|375.87|370.47|375.86|370.46|375.89|370.49|375.86|370.46|10
1641729260000|2022-01-09 11:54:20|375.87|370.47|375.9|370.5|375.91|370.51|375.87|370.47|16
1641729270000|2022-01-09 11:54:30|375.91|370.51|375.9|370.5|375.91|370.51|375.9|370.5|4
1641729280000|2022-01-09 11:54:40|375.91|370.51|375.87|370.47|375.91|370.51|375.87|370.47|7
1641729290000|2022-01-09 11:54:50|375.88|370.48|375.89|370.49|375.89|370.49|375.87|370.47|8
1641729300000|2022-01-09 11:55:00|375.9|370.5|375.94|370.54|375.94|370.54|375.88|370.48|7
1641729310000|2022-01-09 11:55:10|375.93|370.53|375.95|370.55|375.95|370.55|375.93|370.53|7
1641729320000|2022-01-09 11:55:20|375.94|370.54|375.95|370.55|375.95|370.55|375.94|370.54|6
1641729330000|2022-01-09 11:55:30|375.96|370.56|375.94|370.54|375.96|370.56|375.94|370.54|5
1641729340000|2022-01-09 11:55:40|375.93|370.53|375.93|370.53|375.93|370.53|375.93|370.53|1
1641729350000|2022-01-09 11:55:50|375.92|370.52|375.96|370.56|375.96|370.56|375.92|370.52|9
1641729360000|2022-01-09 11:56:00|375.97|370.57|375.97|370.57|375.98|370.58|375.97|370.57|3
1641729370000|2022-01-09 11:56:10|375.96|370.56|375.97|370.57|375.97|370.57|375.96|370.56|8
1641729380000|2022-01-09 11:56:20|375.96|370.56|375.97|370.57|375.97|370.57|375.96|370.56|4
1641729390000|2022-01-09 11:56:30|375.96|370.56|376.05|370.65|376.05|370.65|375.96|370.56|8
1641729400000|2022-01-09 11:56:40|376.04|370.64|376.05|370.65|376.06|370.66|376.04|370.64|6
1641729410000|2022-01-09 11:56:50|376.04|370.64|376.02|370.62|376.04|370.64|375.99|370.59|16
1641729420000|2022-01-09 11:57:00|376.03|370.63|376.03|370.63|376.03|370.63|376.02|370.62|3
1641729430000|2022-01-09 11:57:10|376.04|370.64|376.05|370.65|376.05|370.65|376.03|370.63|4
1641729440000|2022-01-09 11:57:20|376.04|370.64|376.05|370.65|376.05|370.65|376.04|370.64|6
1641729450000|2022-01-09 11:57:30|376.04|370.64|375.99|370.59|376.08|370.68|375.99|370.59|12
1641729460000|2022-01-09 11:57:40|376|370.6|375.96|370.56|376|370.6|375.95|370.55|17
1641729470000|2022-01-09 11:57:50|375.95|370.55|375.97|370.57|375.98|370.58|375.95|370.55|9
1641729480000|2022-01-09 11:58:00|375.95|370.55|375.91|370.51|375.96|370.56|375.9|370.5|9
1641729490000|2022-01-09 11:58:10|375.92|370.52|375.79|370.39|375.92|370.52|375.78|370.38|14
1641729500000|2022-01-09 11:58:20|375.8|370.4|375.83|370.43|375.83|370.43|375.79|370.39|18
1641729510000|2022-01-09 11:58:30|375.82|370.42|375.81|370.41|375.82|370.42|375.79|370.39|15
1641729520000|2022-01-09 11:58:40|375.82|370.42|375.78|370.38|375.83|370.43|375.78|370.38|11
1641729530000|2022-01-09 11:58:50|375.8|370.4|375.85|370.45|375.86|370.46|375.8|370.4|13
1641729540000|2022-01-09 11:59:00|375.87|370.47|375.87|370.47|375.89|370.49|375.87|370.47|7
1641729550000|2022-01-09 11:59:10|375.88|370.48|375.88|370.48|375.88|370.48|375.87|370.47|3
1641729560000|2022-01-09 11:59:20|375.87|370.47|375.89|370.49|375.9|370.5|375.87|370.47|9
1641729570000|2022-01-09 11:59:30|375.9|370.5|376.06|370.66|376.06|370.66|375.9|370.5|11
1641729580000|2022-01-09 11:59:40|376.08|370.68|376.22|370.82|376.23|370.83|376.07|370.67|16
1641729590000|2022-01-09 11:59:50|376.23|370.83|376.24|370.84|376.27|370.87|376.23|370.83|18
1641729600000|2022-01-09 12:00:00|376.26|370.86|376.25|370.85|376.26|370.86|376.25|370.85|14
1641729610000|2022-01-09 12:00:10|376.26|370.86|376.25|370.85|376.27|370.87|376.23|370.83|11
1641729620000|2022-01-09 12:00:20|376.26|370.86|376.53|371.13|376.54|371.14|376.25|370.85|19
1641729630000|2022-01-09 12:00:30|376.55|371.15|376.47|371.07|376.55|371.15|376.47|371.07|12
1641729640000|2022-01-09 12:00:40|376.48|371.08|376.53|371.13|376.57|371.17|376.47|371.07|14
1641729650000|2022-01-09 12:00:50|376.52|371.12|376.55|371.15|376.6|371.2|376.52|371.12|11
1641729660000|2022-01-09 12:01:00|376.54|371.14|376.59|371.19|376.63|371.23|376.54|371.14|21
1641729670000|2022-01-09 12:01:10|376.6|371.2|376.67|371.27|376.67|371.27|376.6|371.2|11
1641729680000|2022-01-09 12:01:20|376.66|371.26|376.61|371.21|376.67|371.27|376.61|371.21|17
1641729690000|2022-01-09 12:01:30|376.62|371.22|376.61|371.21|376.64|371.24|376.61|371.21|19
1641729700000|2022-01-09 12:01:40|376.62|371.22|376.62|371.22|376.62|371.22|376.61|371.21|7
1641729710000|2022-01-09 12:01:50|376.61|371.21|376.63|371.23|376.63|371.23|376.61|371.21|11
1641729720000|2022-01-09 12:02:00|376.62|371.22|376.59|371.19|376.63|371.23|376.59|371.19|11
1641729730000|2022-01-09 12:02:10|376.6|371.2|376.4|371|376.6|371.2|376.38|370.98|22
1641729740000|2022-01-09 12:02:20|376.39|370.99|376.25|370.85|376.41|371.01|376.25|370.85|17
1641729750000|2022-01-09 12:02:30|376.24|370.84|376.23|370.83|376.24|370.84|376.22|370.82|14
1641729760000|2022-01-09 12:02:40|376.24|370.84|376.23|370.83|376.24|370.84|376.23|370.83|4
1641729770000|2022-01-09 12:02:50|376.24|370.84|376.23|370.83|376.24|370.84|376.21|370.81|9
1641729780000|2022-01-09 12:03:00|376.21|370.81|376.17|370.77|376.21|370.81|376.17|370.77|8
1641729790000|2022-01-09 12:03:10|376.16|370.76|375.99|370.59|376.16|370.76|375.98|370.58|22
1641729800000|2022-01-09 12:03:20|376|370.6|375.83|370.43|376|370.6|375.83|370.43|16
1641729810000|2022-01-09 12:03:30|375.82|370.42|375.82|370.42|375.88|370.48|375.82|370.42|16
1641729820000|2022-01-09 12:03:40|375.84|370.44|375.83|370.43|375.84|370.44|375.81|370.41|8
1641729830000|2022-01-09 12:03:50|375.82|370.42|375.82|370.42|375.83|370.43|375.78|370.38|13
1641729840000|2022-01-09 12:04:00|375.81|370.41|375.8|370.4|375.81|370.41|375.79|370.39|7
1641729850000|2022-01-09 12:04:10|375.81|370.41|375.74|370.34|375.81|370.41|375.74|370.34|12
1641729860000|2022-01-09 12:04:20|375.73|370.33|375.64|370.24|375.74|370.34|375.63|370.23|15
1641729870000|2022-01-09 12:04:30|375.63|370.23|375.72|370.32|375.72|370.32|375.63|370.23|10
1641729880000|2022-01-09 12:04:40|375.73|370.33|375.93|370.53|375.93|370.53|375.72|370.32|12
1641729890000|2022-01-09 12:04:50|375.94|370.54|375.93|370.53|375.94|370.54|375.9|370.5|21
1641729900000|2022-01-09 12:05:00|375.92|370.52|375.96|370.56|375.99|370.59|375.92|370.52|10
1641729910000|2022-01-09 12:05:10|375.95|370.55|375.89|370.49|375.95|370.55|375.89|370.49|9
1641729920000|2022-01-09 12:05:20|375.9|370.5|375.9|370.5|375.91|370.51|375.89|370.49|5
1641729940000|2022-01-09 12:05:40|375.89|370.49|375.9|370.5|375.91|370.51|375.89|370.49|10
1641729950000|2022-01-09 12:05:50|375.89|370.49|375.85|370.45|375.93|370.53|375.85|370.45|15
1641729960000|2022-01-09 12:06:00|375.84|370.44|375.77|370.37|375.84|370.44|375.77|370.37|15
1641729970000|2022-01-09 12:06:10|375.75|370.35|375.75|370.35|375.75|370.35|375.73|370.33|8
1641729980000|2022-01-09 12:06:20|375.74|370.34|375.74|370.34|375.75|370.35|375.74|370.34|7
1641729990000|2022-01-09 12:06:30|375.75|370.35|375.83|370.43|375.89|370.49|375.74|370.34|16
1641730000000|2022-01-09 12:06:40|375.84|370.44|375.78|370.38|375.85|370.45|375.73|370.33|13
1641730010000|2022-01-09 12:06:50|375.77|370.37|375.76|370.36|375.77|370.37|375.73|370.33|9
1641730020000|2022-01-09 12:07:00|375.77|370.37|375.77|370.37|375.8|370.4|375.76|370.36|14
1641730030000|2022-01-09 12:07:10|375.76|370.36|375.73|370.33|375.77|370.37|375.72|370.32|17
1641730040000|2022-01-09 12:07:20|375.72|370.32|375.65|370.25|375.73|370.33|375.65|370.25|14
1641730050000|2022-01-09 12:07:30|375.63|370.23|375.56|370.16|375.64|370.24|375.55|370.15|13
1641730060000|2022-01-09 12:07:40|375.57|370.17|375.76|370.36|375.77|370.37|375.56|370.16|13
1641730070000|2022-01-09 12:07:50|375.77|370.37|375.78|370.38|375.79|370.39|375.76|370.36|16
1641730080000|2022-01-09 12:08:00|375.77|370.37|375.76|370.36|375.78|370.38|375.76|370.36|4
1641730090000|2022-01-09 12:08:10|375.77|370.37|375.76|370.36|375.77|370.37|375.74|370.34|10
1641730100000|2022-01-09 12:08:20|375.77|370.37|375.75|370.35|375.78|370.38|375.75|370.35|7
1641730110000|2022-01-09 12:08:30|375.74|370.34|375.68|370.28|375.75|370.35|375.68|370.28|8
1641730120000|2022-01-09 12:08:40|375.67|370.27|375.56|370.16|375.68|370.28|375.48|370.08|18
1641730130000|2022-01-09 12:08:50|375.54|370.14|375.39|369.99|375.55|370.15|375.39|369.99|8
1641730140000|2022-01-09 12:09:00|375.38|369.98|375.42|370.02|375.42|370.02|375.33|369.93|23
1641730150000|2022-01-09 12:09:10|375.41|370.01|375.18|369.78|375.41|370.01|375.18|369.78|25
1641730160000|2022-01-09 12:09:20|375.17|369.77|375.17|369.77|375.18|369.78|375.12|369.72|17
1641730170000|2022-01-09 12:09:30|375.15|369.75|375.21|369.81|375.21|369.81|375.14|369.74|18
1641730180000|2022-01-09 12:09:40|375.2|369.8|375.2|369.8|375.2|369.8|375.18|369.78|7
1641730190000|2022-01-09 12:09:50|375.19|369.79|375.21|369.81|375.22|369.82|375.19|369.79|16
1641730200000|2022-01-09 12:10:00|375.22|369.82|375.23|369.83|375.27|369.87|375.22|369.82|11
1641730210000|2022-01-09 12:10:10|375.22|369.82|375.34|369.94|375.34|369.94|375.22|369.82|12
1641730220000|2022-01-09 12:10:20|375.36|369.96|375.73|370.33|375.76|370.36|375.36|369.96|24
1641730230000|2022-01-09 12:10:30|375.76|370.36|376.07|370.67|376.07|370.67|375.72|370.32|22
1641730240000|2022-01-09 12:10:40|376.05|370.65|376.17|370.77|376.28|370.88|376.05|370.65|22
1641730250000|2022-01-09 12:10:50|376.18|370.78|375.78|370.38|376.21|370.81|375.75|370.35|23
1641730260000|2022-01-09 12:11:00|375.8|370.4|375.85|370.45|375.86|370.46|375.79|370.39|14
1641730270000|2022-01-09 12:11:10|375.84|370.44|375.95|370.55|375.95|370.55|375.83|370.43|14
1641730280000|2022-01-09 12:11:20|375.94|370.54|375.99|370.59|376.04|370.64|375.94|370.54|15
1641730290000|2022-01-09 12:11:30|376|370.6|376.01|370.61|376.02|370.62|375.98|370.58|15
1641730300000|2022-01-09 12:11:40|376|370.6|375.97|370.57|376.01|370.61|375.97|370.57|12
1641730310000|2022-01-09 12:11:50|375.96|370.56|375.87|370.47|375.96|370.56|375.83|370.43|19
1641730320000|2022-01-09 12:12:00|375.88|370.48|375.8|370.4|375.88|370.48|375.8|370.4|12
1641730330000|2022-01-09 12:12:10|375.81|370.41|375.79|370.39|375.81|370.41|375.79|370.39|3
1641730340000|2022-01-09 12:12:20|375.78|370.38|375.54|370.14|375.8|370.4|375.54|370.14|18
1641730350000|2022-01-09 12:12:30|375.55|370.15|375.38|369.98|375.57|370.17|375.37|369.97|17
1641730360000|2022-01-09 12:12:40|375.4|370|375.34|369.94|375.4|370|375.32|369.92|19
1641730370000|2022-01-09 12:12:50|375.33|369.93|375.06|369.66|375.35|369.95|375.06|369.66|21
1641730380000|2022-01-09 12:13:00|375.05|369.65|375.21|369.81|375.21|369.81|375.03|369.63|17
1641730390000|2022-01-09 12:13:10|375.22|369.82|375.13|369.73|375.22|369.82|375.12|369.72|18
1641730400000|2022-01-09 12:13:20|375.14|369.74|375.16|369.76|375.16|369.76|375.14|369.74|5
1641730410000|2022-01-09 12:13:30|375.15|369.75|375.18|369.78|375.19|369.79|375.15|369.75|14
1641730420000|2022-01-09 12:13:40|375.19|369.79|374.99|369.59|375.21|369.81|374.98|369.58|20
1641730430000|2022-01-09 12:13:50|374.98|369.58|375.16|369.76|375.16|369.76|374.97|369.57|20
1641730440000|2022-01-09 12:14:00|375.17|369.77|375.26|369.86|375.26|369.86|375.17|369.77|16
1641730450000|2022-01-09 12:14:10|375.28|369.88|375.46|370.06|375.46|370.06|375.27|369.87|15
1641730460000|2022-01-09 12:14:20|375.45|370.05|375.57|370.17|375.58|370.18|375.45|370.05|15
1641730470000|2022-01-09 12:14:30|375.58|370.18|375.98|370.58|375.98|370.58|375.58|370.18|19
1641730480000|2022-01-09 12:14:40|375.97|370.57|375.96|370.56|375.98|370.58|375.96|370.56|4
1641730490000|2022-01-09 12:14:50|375.97|370.57|375.96|370.56|375.98|370.58|375.96|370.56|10
1641730500000|2022-01-09 12:15:00|375.97|370.57|375.7|370.3|375.97|370.57|375.68|370.28|18
1641730510000|2022-01-09 12:15:10|375.69|370.29|375.7|370.3|375.71|370.31|375.69|370.29|10
1641730520000|2022-01-09 12:15:20|375.71|370.31|375.85|370.45|375.86|370.46|375.71|370.31|9
1641730530000|2022-01-09 12:15:30|375.87|370.47|375.72|370.32|375.88|370.48|375.72|370.32|20
1641730540000|2022-01-09 12:15:40|375.7|370.3|375.35|369.95|375.7|370.3|375.34|369.94|29
1641730550000|2022-01-09 12:15:50|375.34|369.94|375.29|369.89|375.35|369.95|375.27|369.87|18
1641730560000|2022-01-09 12:16:00|375.31|369.91|375.31|369.91|375.32|369.92|375.3|369.9|11
1641730570000|2022-01-09 12:16:10|375.32|369.92|375.31|369.91|375.33|369.93|375.3|369.9|8
1641730580000|2022-01-09 12:16:20|375.3|369.9|375.19|369.79|375.3|369.9|375.18|369.78|17
1641730590000|2022-01-09 12:16:30|375.18|369.78|375.22|369.82|375.23|369.83|375.18|369.78|7
1641730600000|2022-01-09 12:16:40|375.21|369.81|375.21|369.81|375.21|369.81|375.19|369.79|7
1641730610000|2022-01-09 12:16:50|375.22|369.82|375.32|369.92|375.33|369.93|375.22|369.82|12
1641730620000|2022-01-09 12:17:00|375.31|369.91|375.31|369.91|375.34|369.94|375.31|369.91|6
1641730630000|2022-01-09 12:17:10|375.33|369.93|375.33|369.93|375.36|369.96|375.32|369.92|11
1641730640000|2022-01-09 12:17:20|375.34|369.94|375.35|369.95|375.36|369.96|375.33|369.93|9
1641730650000|2022-01-09 12:17:30|375.36|369.96|375.43|370.03|375.44|370.04|375.35|369.95|8
1641730660000|2022-01-09 12:17:40|375.44|370.04|375.36|369.96|375.49|370.09|375.35|369.95|14
1641730670000|2022-01-09 12:17:50|375.35|369.95|375.36|369.96|375.36|369.96|375.35|369.95|4
1641730680000|2022-01-09 12:18:00|375.35|369.95|375.29|369.89|375.35|369.95|375.28|369.88|13
1641730690000|2022-01-09 12:18:10|375.28|369.88|375.3|369.9|375.31|369.91|375.28|369.88|5
1641730700000|2022-01-09 12:18:20|375.31|369.91|375.31|369.91|375.31|369.91|375.29|369.89|7
1641730710000|2022-01-09 12:18:30|375.28|369.88|375.27|369.87|375.31|369.91|375.27|369.87|4
1641730720000|2022-01-09 12:18:40|375.28|369.88|374.93|369.53|375.28|369.88|374.93|369.53|18
1641730730000|2022-01-09 12:18:50|374.92|369.52|374.97|369.57|375.01|369.61|374.92|369.52|15
1641730740000|2022-01-09 12:19:00|374.96|369.56|375.04|369.64|375.04|369.64|374.96|369.56|9
1641730750000|2022-01-09 12:19:10|375.05|369.65|375.11|369.71|375.12|369.72|375.05|369.65|18
1641730760000|2022-01-09 12:19:20|375.1|369.7|375.05|369.65|375.12|369.72|375.01|369.61|11
1641730770000|2022-01-09 12:19:30|375.06|369.66|375.03|369.63|375.06|369.66|375.02|369.62|9
1641730780000|2022-01-09 12:19:40|375.04|369.64|374.88|369.48|375.04|369.64|374.88|369.48|16
1641730790000|2022-01-09 12:19:50|374.85|369.45|374.82|369.42|374.92|369.52|374.81|369.41|16
1641730800000|2022-01-09 12:20:00|374.81|369.41|374.77|369.37|374.81|369.41|374.75|369.35|8
1641730810000|2022-01-09 12:20:10|374.76|369.36|374.96|369.56|374.98|369.58|374.76|369.36|18
1641730820000|2022-01-09 12:20:20|374.97|369.57|375.18|369.78|375.19|369.79|374.97|369.57|19
1641730830000|2022-01-09 12:20:30|375.17|369.77|375.17|369.77|375.18|369.78|375.16|369.76|7
1641730840000|2022-01-09 12:20:40|375.16|369.76|375.21|369.81|375.22|369.82|375.16|369.76|10
1641730850000|2022-01-09 12:20:50|375.2|369.8|375.22|369.82|375.22|369.82|375.19|369.79|6
1641730860000|2022-01-09 12:21:00|375.21|369.81|375.34|369.94|375.34|369.94|375.19|369.79|14
1641730870000|2022-01-09 12:21:10|375.35|369.95|375.64|370.24|375.64|370.24|375.35|369.95|13
1641730880000|2022-01-09 12:21:20|375.65|370.25|375.62|370.22|375.65|370.25|375.6|370.2|17
1641730890000|2022-01-09 12:21:30|375.61|370.21|375.62|370.22|375.63|370.23|375.58|370.18|11
1641730900000|2022-01-09 12:21:40|375.63|370.23|375.61|370.21|375.63|370.23|375.61|370.21|3
1641730910000|2022-01-09 12:21:50|375.59|370.19|375.47|370.07|375.6|370.2|375.44|370.04|19
1641730920000|2022-01-09 12:22:00|375.46|370.06|375.16|369.76|375.46|370.06|375.16|369.76|20
1641730930000|2022-01-09 12:22:10|375.17|369.77|374.95|369.55|375.17|369.77|374.95|369.55|16
1641730940000|2022-01-09 12:22:20|374.96|369.56|374.91|369.51|374.97|369.57|374.9|369.5|10
1641730950000|2022-01-09 12:22:30|374.88|369.48|375.02|369.62|375.02|369.62|374.87|369.47|18
1641730960000|2022-01-09 12:22:40|375.03|369.63|374.98|369.58|375.03|369.63|374.98|369.58|14
1641730970000|2022-01-09 12:22:50|374.97|369.57|374.96|369.56|374.97|369.57|374.96|369.56|2
1641730980000|2022-01-09 12:23:00|374.95|369.55|374.96|369.56|374.97|369.57|374.94|369.54|5
1641730990000|2022-01-09 12:23:10|374.97|369.57|374.89|369.49|374.97|369.57|374.88|369.48|12
1641731000000|2022-01-09 12:23:20|374.88|369.48|374.87|369.47|374.89|369.49|374.84|369.44|14
1641731010000|2022-01-09 12:23:30|374.88|369.48|374.95|369.55|374.95|369.55|374.8|369.4|16
1641731020000|2022-01-09 12:23:40|374.98|369.58|374.95|369.55|374.98|369.58|374.95|369.55|5
1641731030000|2022-01-09 12:23:50|374.96|369.56|374.98|369.58|374.98|369.58|374.95|369.55|9
1641731040000|2022-01-09 12:24:00|374.97|369.57|374.99|369.59|374.99|369.59|374.97|369.57|8
1641731050000|2022-01-09 12:24:10|374.98|369.58|374.97|369.57|374.98|369.58|374.97|369.57|6
1641731060000|2022-01-09 12:24:20|374.96|369.56|374.92|369.52|374.97|369.57|374.91|369.51|10
1641731070000|2022-01-09 12:24:30|374.93|369.53|374.9|369.5|374.93|369.53|374.9|369.5|12
1641731080000|2022-01-09 12:24:40|374.89|369.49|374.93|369.53|374.94|369.54|374.89|369.49|12
1641731090000|2022-01-09 12:24:50|374.92|369.52|374.9|369.5|374.95|369.55|374.9|369.5|14
1641731100000|2022-01-09 12:25:00|374.91|369.51|374.95|369.55|374.95|369.55|374.9|369.5|10
1641731110000|2022-01-09 12:25:10|374.98|369.58|375.01|369.61|375.1|369.7|374.98|369.58|16
1641731120000|2022-01-09 12:25:20|375|369.6|374.77|369.37|375.01|369.61|374.76|369.36|18
1641731130000|2022-01-09 12:25:30|374.76|369.36|374.72|369.32|374.83|369.43|374.7|369.3|19
1641731140000|2022-01-09 12:25:40|374.71|369.31|374.83|369.43|374.85|369.45|374.71|369.31|19
1641731150000|2022-01-09 12:25:50|374.84|369.44|375.07|369.67|375.07|369.67|374.84|369.44|22
1641731160000|2022-01-09 12:26:00|375.09|369.69|375.2|369.8|375.2|369.8|375.09|369.69|10
1641731170000|2022-01-09 12:26:10|375.27|369.87|375.45|370.05|375.54|370.14|375.27|369.87|16
1641731180000|2022-01-09 12:26:20|375.44|370.04|375.49|370.09|375.49|370.09|375.4|370|16
1641731190000|2022-01-09 12:26:30|375.48|370.08|375.6|370.2|375.66|370.26|375.48|370.08|18
1641731200000|2022-01-09 12:26:40|375.61|370.21|375.81|370.41|375.81|370.41|375.6|370.2|11
1641731210000|2022-01-09 12:26:50|375.82|370.42|375.8|370.4|375.82|370.42|375.79|370.39|6
1641731220000|2022-01-09 12:27:00|375.78|370.38|375.78|370.38|375.78|370.38|375.77|370.37|5
1641731230000|2022-01-09 12:27:10|375.8|370.4|375.8|370.4|375.8|370.4|375.8|370.4|1
1641731240000|2022-01-09 12:27:20|375.78|370.38|375.9|370.5|375.96|370.56|375.78|370.38|13
1641731250000|2022-01-09 12:27:30|375.87|370.47|375.85|370.45|375.87|370.47|375.85|370.45|7
1641731260000|2022-01-09 12:27:40|375.87|370.47|375.88|370.48|375.89|370.49|375.87|370.47|7
1641731270000|2022-01-09 12:27:50|375.87|370.47|375.81|370.41|375.87|370.47|375.79|370.39|13
1641731280000|2022-01-09 12:28:00|375.82|370.42|375.83|370.43|375.87|370.47|375.82|370.42|7
1641731290000|2022-01-09 12:28:10|375.84|370.44|375.83|370.43|375.84|370.44|375.83|370.43|4
1641731300000|2022-01-09 12:28:20|375.85|370.45|375.85|370.45|375.86|370.46|375.85|370.45|3
1641731310000|2022-01-09 12:28:30|375.86|370.46|375.86|370.46|375.86|370.46|375.84|370.44|3
1641731320000|2022-01-09 12:28:40|375.85|370.45|375.88|370.48|375.92|370.52|375.84|370.44|15
1641731330000|2022-01-09 12:28:50|375.89|370.49|375.99|370.59|376|370.6|375.89|370.49|15
1641731340000|2022-01-09 12:29:00|375.98|370.58|376.09|370.69|376.1|370.7|375.98|370.58|18
1641731350000|2022-01-09 12:29:10|376.08|370.68|376.06|370.66|376.08|370.68|376.05|370.65|7
1641731360000|2022-01-09 12:29:20|376.07|370.67|376.27|370.87|376.27|370.87|376.07|370.67|15
1641731370000|2022-01-09 12:29:30|376.28|370.88|376.22|370.82|376.28|370.88|376.22|370.82|9
1641731380000|2022-01-09 12:29:40|376.23|370.83|376.16|370.76|376.29|370.89|376.15|370.75|19
1641731390000|2022-01-09 12:29:50|376.15|370.75|376.17|370.77|376.19|370.79|376.15|370.75|9
1641731400000|2022-01-09 12:30:00|376.18|370.78|376.17|370.77|376.18|370.78|376.17|370.77|6
1641731410000|2022-01-09 12:30:10|376.18|370.78|376.2|370.8|376.2|370.8|376.17|370.77|7
1641731420000|2022-01-09 12:30:20|376.19|370.79|376.21|370.81|376.21|370.81|376.19|370.79|9
1641731430000|2022-01-09 12:30:30|376.2|370.8|376.09|370.69|376.21|370.81|376.09|370.69|16
1641731440000|2022-01-09 12:30:40|376.06|370.66|376.15|370.75|376.16|370.76|376.05|370.65|16
1641731450000|2022-01-09 12:30:50|376.16|370.76|376.17|370.77|376.17|370.77|376.15|370.75|8
1641731460000|2022-01-09 12:31:00|376.16|370.76|376.11|370.71|376.16|370.76|376.11|370.71|2
1641731470000|2022-01-09 12:31:10|376.12|370.72|376.11|370.71|376.14|370.74|376.11|370.71|5
1641731480000|2022-01-09 12:31:20|376.1|370.7|376.06|370.66|376.1|370.7|376.06|370.66|4
1641731490000|2022-01-09 12:31:30|376.04|370.64|375.97|370.57|376.04|370.64|375.97|370.57|6
1641731500000|2022-01-09 12:31:40|375.95|370.55|375.98|370.58|375.98|370.58|375.95|370.55|7
1641731510000|2022-01-09 12:31:50|375.95|370.55|375.87|370.47|375.96|370.56|375.87|370.47|11
1641731520000|2022-01-09 12:32:00|375.86|370.46|375.54|370.14|375.86|370.46|375.53|370.13|14
1641731530000|2022-01-09 12:32:10|375.53|370.13|375.49|370.09|375.53|370.13|375.49|370.09|5
1641731540000|2022-01-09 12:32:20|375.48|370.08|375.51|370.11|375.52|370.12|375.45|370.05|11
1641731550000|2022-01-09 12:32:30|375.5|370.1|375.51|370.11|375.52|370.12|375.5|370.1|6
1641731560000|2022-01-09 12:32:40|375.52|370.12|375.52|370.12|375.53|370.13|375.51|370.11|6
1641731570000|2022-01-09 12:32:50|375.51|370.11|375.5|370.1|375.51|370.11|375.48|370.08|9
1641731580000|2022-01-09 12:33:00|375.51|370.11|375.51|370.11|375.52|370.12|375.5|370.1|7
1641731590000|2022-01-09 12:33:10|375.5|370.1|375.54|370.14|375.54|370.14|375.5|370.1|5
1641731600000|2022-01-09 12:33:20|375.55|370.15|375.46|370.06|375.55|370.15|375.45|370.05|11
1641731610000|2022-01-09 12:33:30|375.45|370.05|375.57|370.17|375.58|370.18|375.45|370.05|17
1641731620000|2022-01-09 12:33:40|375.56|370.16|375.56|370.16|375.57|370.17|375.55|370.15|6
1641731630000|2022-01-09 12:33:50|375.55|370.15|375.56|370.16|375.56|370.16|375.55|370.15|8
1641731640000|2022-01-09 12:34:00|375.57|370.17|375.56|370.16|375.57|370.17|375.56|370.16|2
1641731650000|2022-01-09 12:34:10|375.57|370.17|375.68|370.28|375.69|370.29|375.57|370.17|9
1641731660000|2022-01-09 12:34:20|375.72|370.32|375.81|370.41|375.86|370.46|375.72|370.32|18
1641731670000|2022-01-09 12:34:30|375.8|370.4|375.81|370.41|375.82|370.42|375.8|370.4|4
1641731680000|2022-01-09 12:34:40|375.82|370.42|375.82|370.42|375.83|370.43|375.82|370.42|3
1641731690000|2022-01-09 12:34:50|375.83|370.43|375.54|370.14|375.83|370.43|375.54|370.14|21
1641731700000|2022-01-09 12:35:00|375.53|370.13|375.52|370.12|375.53|370.13|375.5|370.1|8
1641731710000|2022-01-09 12:35:10|375.51|370.11|375.51|370.11|375.55|370.15|375.51|370.11|8
1641731720000|2022-01-09 12:35:20|375.5|370.1|375.76|370.36|375.8|370.4|375.5|370.1|12
1641731730000|2022-01-09 12:35:30|375.77|370.37|375.82|370.42|375.82|370.42|375.77|370.37|13
1641731740000|2022-01-09 12:35:40|375.81|370.41|375.81|370.41|375.81|370.41|375.81|370.41|1
1641731750000|2022-01-09 12:35:50|375.82|370.42|375.82|370.42|375.82|370.42|375.82|370.42|1
1641731760000|2022-01-09 12:36:00|375.8|370.4|375.71|370.31|375.8|370.4|375.71|370.31|8
1641731770000|2022-01-09 12:36:10|375.72|370.32|375.8|370.4|375.8|370.4|375.72|370.32|5
1641731780000|2022-01-09 12:36:20|375.78|370.38|376.04|370.64|376.07|370.67|375.78|370.38|17
1641731790000|2022-01-09 12:36:30|376.05|370.65|376.07|370.67|376.07|370.67|376.04|370.64|16
1641731800000|2022-01-09 12:36:40|376.06|370.66|376.1|370.7|376.1|370.7|376.06|370.66|5
1641731810000|2022-01-09 12:36:50|376.09|370.69|376.1|370.7|376.1|370.7|376.05|370.65|15
1641731820000|2022-01-09 12:37:00|376.09|370.69|376.08|370.68|376.1|370.7|376.07|370.67|6
1641731830000|2022-01-09 12:37:10|376.07|370.67|376.08|370.68|376.1|370.7|376.07|370.67|9
1641731840000|2022-01-09 12:37:20|376.09|370.69|376.09|370.69|376.1|370.7|376.08|370.68|5
1641731850000|2022-01-09 12:37:30|376.1|370.7|376.12|370.72|376.12|370.72|376.1|370.7|5
1641731860000|2022-01-09 12:37:40|376.11|370.71|376.16|370.76|376.16|370.76|376.11|370.71|8
1641731870000|2022-01-09 12:37:50|376.15|370.75|376.12|370.72|376.16|370.76|376.1|370.7|12
1641731880000|2022-01-09 12:38:00|376.11|370.71|376.02|370.62|376.12|370.72|376.02|370.62|13
1641731890000|2022-01-09 12:38:10|376.01|370.61|376.14|370.74|376.14|370.74|376.01|370.61|8
1641731900000|2022-01-09 12:38:20|376.13|370.73|376.11|370.71|376.17|370.77|376.11|370.71|12
1641731910000|2022-01-09 12:38:30|376.1|370.7|376.09|370.69|376.1|370.7|376.09|370.69|8
1641731920000|2022-01-09 12:38:40|376.1|370.7|376.07|370.67|376.1|370.7|376.05|370.65|8
1641731930000|2022-01-09 12:38:50|376.08|370.68|376.06|370.66|376.08|370.68|376.06|370.66|3
1641731940000|2022-01-09 12:39:00|376.05|370.65|376.05|370.65|376.07|370.67|376.05|370.65|6
1641731950000|2022-01-09 12:39:10|376.06|370.66|376.06|370.66|376.06|370.66|376.06|370.66|1
1641731960000|2022-01-09 12:39:20|376.07|370.67|376.07|370.67|376.07|370.67|376.06|370.66|3
1641731970000|2022-01-09 12:39:30|376.06|370.66|376.09|370.69|376.09|370.69|376.05|370.65|7
1641731980000|2022-01-09 12:39:40|376.1|370.7|376.11|370.71|376.15|370.75|376.1|370.7|12
1641731990000|2022-01-09 12:39:50|376.12|370.72|376.3|370.9|376.3|370.9|376.12|370.72|12
1641732000000|2022-01-09 12:40:00|376.29|370.89|376.29|370.89|376.31|370.91|376.29|370.89|10
1641732010000|2022-01-09 12:40:10|376.28|370.88|376.5|371.1|376.5|371.1|376.27|370.87|13
1641732020000|2022-01-09 12:40:20|376.49|371.09|376.64|371.24|376.65|371.25|376.46|371.06|15
1641732030000|2022-01-09 12:40:30|376.68|371.28|376.72|371.32|376.72|371.32|376.66|371.26|7
1641732040000|2022-01-09 12:40:40|376.73|371.33|376.73|371.33|376.73|371.33|376.71|371.31|5
1641732050000|2022-01-09 12:40:50|376.84|371.44|376.79|371.39|376.88|371.48|376.75|371.35|19
1641732060000|2022-01-09 12:41:00|376.78|371.38|376.81|371.41|376.81|371.41|376.78|371.38|7
1641732070000|2022-01-09 12:41:10|376.84|371.44|377|371.6|377.01|371.61|376.84|371.44|14
1641732080000|2022-01-09 12:41:20|376.98|371.58|376.99|371.59|377|371.6|376.9|371.5|12
1641732090000|2022-01-09 12:41:30|377|371.6|376.96|371.56|377.05|371.65|376.95|371.55|10
1641732100000|2022-01-09 12:41:40|376.95|371.55|376.95|371.55|376.96|371.56|376.92|371.52|12
1641732110000|2022-01-09 12:41:50|376.94|371.54|376.95|371.55|376.96|371.56|376.94|371.54|6
1641732120000|2022-01-09 12:42:00|376.94|371.54|376.94|371.54|376.95|371.55|376.93|371.53|5
1641732130000|2022-01-09 12:42:10|376.93|371.53|376.96|371.56|376.96|371.56|376.93|371.53|4
1641732140000|2022-01-09 12:42:20|376.97|371.57|377.12|371.72|377.12|371.72|376.97|371.57|11
1641732150000|2022-01-09 12:42:30|377.11|371.71|377.07|371.67|377.13|371.73|377.06|371.66|11
1641732160000|2022-01-09 12:42:40|377.08|371.68|377.13|371.73|377.14|371.74|377.08|371.68|7
1641732170000|2022-01-09 12:42:50|377.14|371.74|377.15|371.75|377.17|371.77|377.14|371.74|9
1641732180000|2022-01-09 12:43:00|377.16|371.76|377.15|371.75|377.16|371.76|377.14|371.74|9
1641732190000|2022-01-09 12:43:10|377.13|371.73|377.16|371.76|377.16|371.76|377.12|371.72|9
1641732200000|2022-01-09 12:43:20|377.17|371.77|377.44|372.04|377.44|372.04|377.17|371.77|13
1641732210000|2022-01-09 12:43:30|377.45|372.05|377.43|372.03|377.49|372.09|377.43|372.03|13
1641732220000|2022-01-09 12:43:40|377.42|372.02|377.43|372.03|377.43|372.03|377.42|372.02|2
1641732230000|2022-01-09 12:43:50|377.42|372.02|377.22|371.82|377.42|372.02|377.21|371.81|14
1641732240000|2022-01-09 12:44:00|377.2|371.8|377.24|371.84|377.24|371.84|377.14|371.74|17
1641732250000|2022-01-09 12:44:10|377.23|371.83|377.19|371.79|377.24|371.84|377.18|371.78|9
1641732260000|2022-01-09 12:44:20|377.17|371.77|377|371.6|377.18|371.78|377|371.6|8
1641732270000|2022-01-09 12:44:30|376.99|371.59|376.87|371.47|376.99|371.59|376.84|371.44|21
1641732280000|2022-01-09 12:44:40|376.85|371.45|376.86|371.46|376.86|371.46|376.85|371.45|6
1641732290000|2022-01-09 12:44:50|376.85|371.45|376.9|371.5|376.91|371.51|376.83|371.43|9
1641732300000|2022-01-09 12:45:00|376.91|371.51|377.11|371.71|377.13|371.73|376.91|371.51|21
1641732310000|2022-01-09 12:45:10|377.12|371.72|377.13|371.73|377.17|371.77|377.12|371.72|14
1641732320000|2022-01-09 12:45:20|377.14|371.74|377.13|371.73|377.14|371.74|377.12|371.72|6
1641732330000|2022-01-09 12:45:30|377.14|371.74|377.13|371.73|377.14|371.74|377.13|371.73|2
1641732340000|2022-01-09 12:45:40|377.12|371.72|377|371.6|377.12|371.72|376.99|371.59|15
1641732350000|2022-01-09 12:45:50|377.01|371.61|376.94|371.54|377.02|371.62|376.93|371.53|7
1641732360000|2022-01-09 12:46:00|376.93|371.53|376.93|371.53|376.93|371.53|376.92|371.52|3
1641732370000|2022-01-09 12:46:10|376.92|371.52|377.05|371.65|377.05|371.65|376.92|371.52|12
1641732380000|2022-01-09 12:46:20|377.06|371.66|377.12|371.72|377.12|371.72|377.06|371.66|8
1641732390000|2022-01-09 12:46:30|377.13|371.73|377.2|371.8|377.2|371.8|377.12|371.72|7
1641732400000|2022-01-09 12:46:40|377.23|371.83|377.31|371.91|377.35|371.95|377.23|371.83|19
1641732410000|2022-01-09 12:46:50|377.3|371.9|377.31|371.91|377.31|371.91|377.3|371.9|2
1641732420000|2022-01-09 12:47:00|377.28|371.88|377.27|371.87|377.28|371.88|377.27|371.87|2
1641732430000|2022-01-09 12:47:10|377.29|371.89|377.3|371.9|377.3|371.9|377.28|371.88|8
1641732440000|2022-01-09 12:47:20|377.29|371.89|377.37|371.97|377.42|372.02|377.29|371.89|12
1641732450000|2022-01-09 12:47:30|377.36|371.96|377.31|371.91|377.36|371.96|377.29|371.89|13
1641732460000|2022-01-09 12:47:40|377.35|371.95|377.33|371.93|377.35|371.95|377.32|371.92|10
1641732470000|2022-01-09 12:47:50|377.32|371.92|377.29|371.89|377.33|371.93|377.29|371.89|7
1641732480000|2022-01-09 12:48:00|377.3|371.9|377.31|371.91|377.31|371.91|377.28|371.88|19
1641732490000|2022-01-09 12:48:10|377.33|371.93|377.36|371.96|377.41|372.01|377.33|371.93|13
1641732500000|2022-01-09 12:48:20|377.37|371.97|377.35|371.95|377.37|371.97|377.34|371.94|13
1641732510000|2022-01-09 12:48:30|377.36|371.96|377.36|371.96|377.36|371.96|377.34|371.94|10
1641732520000|2022-01-09 12:48:40|377.35|371.95|377.38|371.98|377.38|371.98|377.35|371.95|3
1641732530000|2022-01-09 12:48:50|377.37|371.97|377.37|371.97|377.42|372.02|377.37|371.97|11
1641732540000|2022-01-09 12:49:00|377.38|371.98|377.37|371.97|377.38|371.98|377.37|371.97|8
1641732550000|2022-01-09 12:49:10|377.38|371.98|377.24|371.84|377.38|371.98|377.24|371.84|15
1641732560000|2022-01-09 12:49:20|377.23|371.83|377.23|371.83|377.23|371.83|377.18|371.78|13
1641732570000|2022-01-09 12:49:30|377.24|371.84|377.23|371.83|377.24|371.84|377.23|371.83|6
1641732580000|2022-01-09 12:49:40|377.24|371.84|377.24|371.84|377.24|371.84|377.23|371.83|3
1641732590000|2022-01-09 12:49:50|377.23|371.83|377.23|371.83|377.24|371.84|377.22|371.82|9
1641732600000|2022-01-09 12:50:00|377.22|371.82|377.37|371.97|377.42|372.02|377.21|371.81|17
1641732610000|2022-01-09 12:50:10|377.41|372.01|377.29|371.89|377.41|372.01|377.2|371.8|16
1641732620000|2022-01-09 12:50:20|377.28|371.88|377.24|371.84|377.29|371.89|377.24|371.84|10
1641732630000|2022-01-09 12:50:30|377.25|371.85|377.24|371.84|377.25|371.85|377.24|371.84|2
1641732640000|2022-01-09 12:50:40|377.25|371.85|377.25|371.85|377.3|371.9|377.24|371.84|8
1641732650000|2022-01-09 12:50:50|377.26|371.86|377.32|371.92|377.34|371.94|377.25|371.85|7
1641732660000|2022-01-09 12:51:00|377.31|371.91|377.2|371.8|377.32|371.92|377.2|371.8|17
1641732670000|2022-01-09 12:51:10|377.18|371.78|377.16|371.76|377.19|371.79|377.15|371.75|15
1641732680000|2022-01-09 12:51:20|377.15|371.75|376.96|371.56|377.15|371.75|376.95|371.55|15
1641732690000|2022-01-09 12:51:30|376.95|371.55|376.97|371.57|376.97|371.57|376.88|371.48|17
1641732700000|2022-01-09 12:51:40|376.98|371.58|377.05|371.65|377.05|371.65|376.96|371.56|15
1641732710000|2022-01-09 12:51:50|377.06|371.66|377.01|371.61|377.06|371.66|377|371.6|11
1641732720000|2022-01-09 12:52:00|377|371.6|377.02|371.62|377.08|371.68|376.99|371.59|17
1641732730000|2022-01-09 12:52:10|377.03|371.63|377.03|371.63|377.04|371.64|377.03|371.63|5
1641732740000|2022-01-09 12:52:20|377.02|371.62|377.03|371.63|377.03|371.63|377.01|371.61|8
1641732750000|2022-01-09 12:52:30|377.02|371.62|376.89|371.49|377.03|371.63|376.88|371.48|13
1641732760000|2022-01-09 12:52:40|376.9|371.5|376.91|371.51|376.91|371.51|376.9|371.5|2
1641732770000|2022-01-09 12:52:50|376.92|371.52|376.9|371.5|376.93|371.53|376.9|371.5|5
1641732780000|2022-01-09 12:53:00|376.91|371.51|376.88|371.48|376.91|371.51|376.88|371.48|6
1641732790000|2022-01-09 12:53:10|376.87|371.47|376.79|371.39|376.88|371.48|376.78|371.38|14
1641732800000|2022-01-09 12:53:20|376.77|371.37|376.74|371.34|376.77|371.37|376.74|371.34|6
1641732810000|2022-01-09 12:53:30|376.75|371.35|376.75|371.35|376.75|371.35|376.75|371.35|1
1641732820000|2022-01-09 12:53:40|376.74|371.34|376.76|371.36|376.76|371.36|376.74|371.34|5
1641732830000|2022-01-09 12:53:50|376.75|371.35|376.71|371.31|376.75|371.35|376.7|371.3|10
1641732840000|2022-01-09 12:54:00|376.72|371.32|376.71|371.31|376.73|371.33|376.64|371.24|10
1641732850000|2022-01-09 12:54:10|376.72|371.32|376.72|371.32|376.73|371.33|376.71|371.31|4
1641732860000|2022-01-09 12:54:20|376.71|371.31|376.7|371.3|376.71|371.31|376.7|371.3|2
1641732870000|2022-01-09 12:54:30|376.72|371.32|376.71|371.31|376.72|371.32|376.69|371.29|4
1641732880000|2022-01-09 12:54:40|376.7|371.3|376.7|371.3|376.71|371.31|376.69|371.29|9
1641732890000|2022-01-09 12:54:50|376.68|371.28|376.62|371.22|376.69|371.29|376.62|371.22|5
1641732900000|2022-01-09 12:55:00|376.64|371.24|376.63|371.23|376.64|371.24|376.63|371.23|10
1641732910000|2022-01-09 12:55:10|376.65|371.25|376.63|371.23|376.66|371.26|376.63|371.23|6
1641732920000|2022-01-09 12:55:20|376.67|371.27|376.85|371.45|376.85|371.45|376.67|371.27|15
1641732930000|2022-01-09 12:55:30|376.84|371.44|376.83|371.43|376.85|371.45|376.83|371.43|8
1641732940000|2022-01-09 12:55:40|376.84|371.44|376.84|371.44|376.85|371.45|376.84|371.44|3
1641732950000|2022-01-09 12:55:50|376.83|371.43|376.84|371.44|376.84|371.44|376.83|371.43|4
1641732960000|2022-01-09 12:56:00|376.83|371.43|376.76|371.36|376.83|371.43|376.75|371.35|14
1641732970000|2022-01-09 12:56:10|376.75|371.35|376.77|371.37|376.77|371.37|376.75|371.35|7
1641732980000|2022-01-09 12:56:20|376.73|371.33|376.8|371.4|376.81|371.41|376.73|371.33|12
1641732990000|2022-01-09 12:56:30|376.81|371.41|376.81|371.41|376.81|371.41|376.79|371.39|7
1641733000000|2022-01-09 12:56:40|376.82|371.42|376.78|371.38|376.82|371.42|376.77|371.37|7
1641733010000|2022-01-09 12:56:50|376.77|371.37|376.81|371.41|376.81|371.41|376.77|371.37|5
1641733020000|2022-01-09 12:57:00|376.82|371.42|376.77|371.37|376.83|371.43|376.76|371.36|7
1641733030000|2022-01-09 12:57:10|376.76|371.36|376.82|371.42|376.83|371.43|376.76|371.36|12
1641733040000|2022-01-09 12:57:20|376.81|371.41|376.82|371.42|376.82|371.42|376.81|371.41|4
1641733050000|2022-01-09 12:57:30|376.83|371.43|376.83|371.43|376.83|371.43|376.82|371.42|3
1641733060000|2022-01-09 12:57:40|376.82|371.42|376.83|371.43|376.84|371.44|376.82|371.42|4
1641733070000|2022-01-09 12:57:50|376.82|371.42|376.83|371.43|376.83|371.43|376.82|371.42|4
1641733080000|2022-01-09 12:58:00|376.84|371.44|376.82|371.42|376.84|371.44|376.82|371.42|5
1641733090000|2022-01-09 12:58:10|376.81|371.41|376.8|371.4|376.81|371.41|376.8|371.4|2
1641733100000|2022-01-09 12:58:20|376.81|371.41|376.79|371.39|376.81|371.41|376.77|371.37|8
1641733110000|2022-01-09 12:58:30|376.78|371.38|376.85|371.45|376.85|371.45|376.78|371.38|8
1641733120000|2022-01-09 12:58:40|376.84|371.44|376.82|371.42|376.84|371.44|376.81|371.41|8
1641733130000|2022-01-09 12:58:50|376.81|371.41|376.81|371.41|376.83|371.43|376.81|371.41|4
1641733140000|2022-01-09 12:59:00|376.82|371.42|376.78|371.38|376.82|371.42|376.78|371.38|2
1641733150000|2022-01-09 12:59:10|376.77|371.37|376.56|371.16|376.77|371.37|376.55|371.15|12
1641733160000|2022-01-09 12:59:20|376.57|371.17|376.36|370.96|376.58|371.18|376.36|370.96|24
1641733170000|2022-01-09 12:59:30|376.35|370.95|376.31|370.91|376.38|370.98|376.26|370.86|17
1641733180000|2022-01-09 12:59:40|376.32|370.92|376.28|370.88|376.32|370.92|376.26|370.86|12
1641733190000|2022-01-09 12:59:50|376.27|370.87|376.28|370.88|376.29|370.89|376.27|370.87|10
1641733200000|2022-01-09 13:00:00|376.27|370.87|376.25|370.85|376.29|370.89|376.25|370.85|10
1641733210000|2022-01-09 13:00:10|376.26|370.86|375.97|370.57|376.26|370.86|375.96|370.56|21
1641733220000|2022-01-09 13:00:20|375.94|370.54|375.92|370.52|375.98|370.58|375.92|370.52|18
1641733230000|2022-01-09 13:00:30|375.94|370.54|375.69|370.29|375.94|370.54|375.66|370.26|21
1641733240000|2022-01-09 13:00:40|375.7|370.3|375.65|370.25|375.7|370.3|375.64|370.24|17
1641733250000|2022-01-09 13:00:50|375.64|370.24|375.75|370.35|375.75|370.35|375.64|370.24|14
1641733260000|2022-01-09 13:01:00|375.77|370.37|376.17|370.77|376.17|370.77|375.77|370.37|21
1641733270000|2022-01-09 13:01:10|376.16|370.76|376.15|370.75|376.16|370.76|376.14|370.74|11
1641733280000|2022-01-09 13:01:20|376.16|370.76|376.17|370.77|376.18|370.78|376.16|370.76|4
1641733290000|2022-01-09 13:01:30|376.16|370.76|376.2|370.8|376.21|370.81|376.16|370.76|13
1641733300000|2022-01-09 13:01:40|376.19|370.79|376.18|370.78|376.19|370.79|376.17|370.77|11
1641733310000|2022-01-09 13:01:50|376.17|370.77|376.18|370.78|376.18|370.78|376.15|370.75|8
1641733320000|2022-01-09 13:02:00|376.17|370.77|376.24|370.84|376.24|370.84|376.17|370.77|15
1641733330000|2022-01-09 13:02:10|376.25|370.85|376.38|370.98|376.38|370.98|376.25|370.85|10
1641733340000|2022-01-09 13:02:20|376.39|370.99|376.37|370.97|376.4|371|376.37|370.97|5
1641733350000|2022-01-09 13:02:30|376.38|370.98|376.52|371.12|376.52|371.12|376.37|370.97|10
1641733360000|2022-01-09 13:02:40|376.56|371.16|376.73|371.33|376.77|371.37|376.56|371.16|23
1641733370000|2022-01-09 13:02:50|376.72|371.32|376.74|371.34|376.76|371.36|376.71|371.31|11
1641733380000|2022-01-09 13:03:00|376.75|371.35|376.73|371.33|376.76|371.36|376.73|371.33|5
1641733390000|2022-01-09 13:03:10|376.71|371.31|376.53|371.13|376.71|371.31|376.51|371.11|12
1641733400000|2022-01-09 13:03:20|376.52|371.12|376.51|371.11|376.52|371.12|376.51|371.11|2
1641733420000|2022-01-09 13:03:40|376.52|371.12|376.56|371.16|376.6|371.2|376.52|371.12|7
1641733430000|2022-01-09 13:03:50|376.55|371.15|376.54|371.14|376.55|371.15|376.54|371.14|4
1641733440000|2022-01-09 13:04:00|376.55|371.15|376.55|371.15|376.55|371.15|376.54|371.14|3
1641733450000|2022-01-09 13:04:10|376.58|371.18|376.59|371.19|376.61|371.21|376.58|371.18|5
1641733460000|2022-01-09 13:04:20|376.6|371.2|376.59|371.19|376.6|371.2|376.58|371.18|5
1641733470000|2022-01-09 13:04:30|376.57|371.17|376.48|371.08|376.57|371.17|376.47|371.07|11
1641733480000|2022-01-09 13:04:40|376.47|371.07|376.48|371.08|376.48|371.08|376.47|371.07|6
1641733490000|2022-01-09 13:04:50|376.47|371.07|376.46|371.06|376.47|371.07|376.45|371.05|4
1641733500000|2022-01-09 13:05:00|376.45|371.05|376.47|371.07|376.47|371.07|376.44|371.04|8
1641733510000|2022-01-09 13:05:10|376.49|371.09|376.46|371.06|376.49|371.09|376.42|371.02|7
1641733520000|2022-01-09 13:05:20|376.48|371.08|376.53|371.13|376.54|371.14|376.48|371.08|5
1641733530000|2022-01-09 13:05:30|376.52|371.12|376.55|371.15|376.55|371.15|376.52|371.12|4
1641733540000|2022-01-09 13:05:40|376.54|371.14|376.54|371.14|376.55|371.15|376.54|371.14|7
1641733550000|2022-01-09 13:05:50|376.55|371.15|376.55|371.15|376.57|371.17|376.55|371.15|5
1641733560000|2022-01-09 13:06:00|376.54|371.14|376.57|371.17|376.57|371.17|376.54|371.14|8
1641733570000|2022-01-09 13:06:10|376.56|371.16|376.66|371.26|376.68|371.28|376.56|371.16|19
1641733580000|2022-01-09 13:06:20|376.67|371.27|377.19|371.79|377.21|371.81|376.67|371.27|28
1641733590000|2022-01-09 13:06:30|377.17|371.77|377.11|371.71|377.17|371.77|377.09|371.69|13
1641733600000|2022-01-09 13:06:40|377.12|371.72|377.05|371.65|377.13|371.73|377.05|371.65|12
1641733610000|2022-01-09 13:06:50|377.03|371.63|376.97|371.57|377.03|371.63|376.92|371.52|14
1641733620000|2022-01-09 13:07:00|376.96|371.56|376.98|371.58|376.98|371.58|376.96|371.56|13
1641733630000|2022-01-09 13:07:10|376.96|371.56|376.92|371.52|376.97|371.57|376.92|371.52|7
1641733640000|2022-01-09 13:07:20|376.91|371.51|376.92|371.52|376.92|371.52|376.91|371.51|2
1641733650000|2022-01-09 13:07:30|376.91|371.51|376.92|371.52|376.92|371.52|376.91|371.51|2
1641733660000|2022-01-09 13:07:40|376.91|371.51|376.92|371.52|376.93|371.53|376.91|371.51|8
1641733670000|2022-01-09 13:07:50|376.91|371.51|376.96|371.56|376.96|371.56|376.91|371.51|5
1641733680000|2022-01-09 13:08:00|376.98|371.58|376.97|371.57|376.98|371.58|376.96|371.56|6
1641733700000|2022-01-09 13:08:20|376.98|371.58|376.92|371.52|376.98|371.58|376.91|371.51|9
1641733710000|2022-01-09 13:08:30|376.91|371.51|376.71|371.31|376.91|371.51|376.69|371.29|21
1641733720000|2022-01-09 13:08:40|376.72|371.32|376.72|371.32|376.72|371.32|376.72|371.32|1
1641733730000|2022-01-09 13:08:50|376.71|371.31|376.72|371.32|376.72|371.32|376.68|371.28|7
1641733740000|2022-01-09 13:09:00|376.71|371.31|376.74|371.34|376.75|371.35|376.71|371.31|9
1641733750000|2022-01-09 13:09:10|376.77|371.37|376.92|371.52|376.92|371.52|376.76|371.36|10
1641733760000|2022-01-09 13:09:20|376.93|371.53|376.91|371.51|376.94|371.54|376.91|371.51|6
1641733770000|2022-01-09 13:09:30|376.89|371.49|376.89|371.49|376.9|371.5|376.88|371.48|9
1641733780000|2022-01-09 13:09:40|376.88|371.48|376.89|371.49|376.89|371.49|376.88|371.48|2
1641733790000|2022-01-09 13:09:50|376.9|371.5|376.87|371.47|376.9|371.5|376.87|371.47|9
1641733800000|2022-01-09 13:10:00|376.86|371.46|376.87|371.47|376.87|371.47|376.86|371.46|2
1641733810000|2022-01-09 13:10:10|376.86|371.46|376.97|371.57|376.98|371.58|376.86|371.46|9
1641733820000|2022-01-09 13:10:20|376.96|371.56|376.93|371.53|376.97|371.57|376.92|371.52|14
1641733830000|2022-01-09 13:10:30|376.92|371.52|376.94|371.54|376.94|371.54|376.91|371.51|9
1641733840000|2022-01-09 13:10:40|376.95|371.55|376.95|371.55|376.95|371.55|376.95|371.55|1
1641733850000|2022-01-09 13:10:50|376.96|371.56|376.99|371.59|376.99|371.59|376.96|371.56|3
1641733860000|2022-01-09 13:11:00|376.98|371.58|377|371.6|377|371.6|376.97|371.57|9
1641733870000|2022-01-09 13:11:10|376.99|371.59|376.95|371.55|376.99|371.59|376.94|371.54|7
1641733880000|2022-01-09 13:11:20|376.94|371.54|376.82|371.42|376.94|371.54|376.82|371.42|11
1641733890000|2022-01-09 13:11:30|376.84|371.44|376.82|371.42|376.86|371.46|376.82|371.42|5
1641733900000|2022-01-09 13:11:40|376.83|371.43|376.71|371.31|376.83|371.43|376.7|371.3|16
1641733910000|2022-01-09 13:11:50|376.7|371.3|376.7|371.3|376.7|371.3|376.7|371.3|1
1641733920000|2022-01-09 13:12:00|376.71|371.31|376.76|371.36|376.78|371.38|376.71|371.31|8
1641733930000|2022-01-09 13:12:10|376.77|371.37|376.77|371.37|376.77|371.37|376.76|371.36|3
1641733940000|2022-01-09 13:12:20|376.76|371.36|376.78|371.38|376.78|371.38|376.76|371.36|5
1641733950000|2022-01-09 13:12:30|376.83|371.43|376.83|371.43|376.85|371.45|376.82|371.42|7
1641733960000|2022-01-09 13:12:40|376.84|371.44|376.82|371.42|376.84|371.44|376.8|371.4|9
1641733970000|2022-01-09 13:12:50|376.83|371.43|376.7|371.3|376.83|371.43|376.68|371.28|17
1641733980000|2022-01-09 13:13:00|376.71|371.31|376.79|371.39|376.8|371.4|376.7|371.3|13
1641733990000|2022-01-09 13:13:10|376.8|371.4|376.81|371.41|376.81|371.41|376.8|371.4|2
1641734000000|2022-01-09 13:13:20|376.8|371.4|376.77|371.37|376.8|371.4|376.77|371.37|5
1641734020000|2022-01-09 13:13:40|376.78|371.38|376.9|371.5|376.9|371.5|376.77|371.37|9
1641734030000|2022-01-09 13:13:50|376.89|371.49|376.9|371.5|376.9|371.5|376.89|371.49|4
1641734040000|2022-01-09 13:14:00|376.91|371.51|377.05|371.65|377.05|371.65|376.91|371.51|7
1641734050000|2022-01-09 13:14:10|377.04|371.64|377.2|371.8|377.2|371.8|377.04|371.64|12
1641734060000|2022-01-09 13:14:20|377.18|371.78|377.21|371.81|377.23|371.83|377.14|371.74|11
1641734070000|2022-01-09 13:14:30|377.2|371.8|377.44|372.04|377.45|372.05|377.2|371.8|16
1641734080000|2022-01-09 13:14:40|377.43|372.03|377.43|372.03|377.43|372.03|377.42|372.02|3
1641734090000|2022-01-09 13:14:50|377.42|372.02|377.34|371.94|377.42|372.02|377.3|371.9|16
1641734100000|2022-01-09 13:15:00|377.33|371.93|377.31|371.91|377.33|371.93|377.3|371.9|7
1641734110000|2022-01-09 13:15:10|377.32|371.92|377.39|371.99|377.39|371.99|377.31|371.91|13
1641734120000|2022-01-09 13:15:20|377.4|372|377.83|372.43|377.84|372.44|377.39|371.99|13
1641734130000|2022-01-09 13:15:30|377.96|372.56|377.95|372.55|378.05|372.65|377.95|372.55|21
1641734140000|2022-01-09 13:15:40|377.96|372.56|377.97|372.57|377.99|372.59|377.8|372.4|23
1641734150000|2022-01-09 13:15:50|377.94|372.54|377.96|372.56|377.96|372.56|377.94|372.54|9
1641734160000|2022-01-09 13:16:00|377.95|372.55|377.93|372.53|377.96|372.56|377.92|372.52|9
1641734170000|2022-01-09 13:16:10|377.92|372.52|377.92|372.52|377.93|372.53|377.92|372.52|5
1641734180000|2022-01-09 13:16:20|377.94|372.54|378.13|372.73|378.14|372.74|377.94|372.54|13
1641734190000|2022-01-09 13:16:30|378.14|372.74|377.96|372.56|378.14|372.74|377.96|372.56|14
1641734200000|2022-01-09 13:16:40|377.98|372.58|378.02|372.62|378.02|372.62|377.97|372.57|13
1641734210000|2022-01-09 13:16:50|378.01|372.61|377.86|372.46|378.01|372.61|377.86|372.46|15
1641734220000|2022-01-09 13:17:00|377.88|372.48|378.37|372.97|378.37|372.97|377.87|372.47|31
1641734230000|2022-01-09 13:17:10|378.32|372.92|378.26|372.86|378.32|372.92|378.21|372.81|12
1641734240000|2022-01-09 13:17:20|378.25|372.85|378.17|372.77|378.25|372.85|378.13|372.73|13
1641734250000|2022-01-09 13:17:30|378.16|372.76|378.19|372.79|378.21|372.81|378.16|372.76|6
1641734260000|2022-01-09 13:17:40|378.2|372.8|378.13|372.73|378.2|372.8|378.13|372.73|9
1641734270000|2022-01-09 13:17:50|378.08|372.68|378.07|372.67|378.08|372.68|378.03|372.63|8
1641734280000|2022-01-09 13:18:00|378.06|372.66|378.04|372.64|378.06|372.66|378.01|372.61|8
1641734290000|2022-01-09 13:18:10|378.08|372.68|378.06|372.66|378.11|372.71|378.06|372.66|10
1641734300000|2022-01-09 13:18:20|378.03|372.63|377.95|372.55|378.03|372.63|377.92|372.52|14
1641734310000|2022-01-09 13:18:30|377.96|372.56|378.02|372.62|378.03|372.63|377.96|372.56|13
1641734320000|2022-01-09 13:18:40|378.01|372.61|377.96|372.56|378.01|372.61|377.95|372.55|10
1641734330000|2022-01-09 13:18:50|377.97|372.57|377.98|372.58|377.99|372.59|377.96|372.56|8
1641734340000|2022-01-09 13:19:00|378|372.6|377.98|372.58|378|372.6|377.97|372.57|5
1641734350000|2022-01-09 13:19:10|377.96|372.56|378|372.6|378.02|372.62|377.96|372.56|16
1641734360000|2022-01-09 13:19:20|377.98|372.58|377.98|372.58|377.99|372.59|377.94|372.54|14
1641734370000|2022-01-09 13:19:30|377.99|372.59|378.04|372.64|378.04|372.64|377.99|372.59|10
1641734380000|2022-01-09 13:19:40|378.02|372.62|378.04|372.64|378.04|372.64|378.02|372.62|5
1641734390000|2022-01-09 13:19:50|378.03|372.63|378.18|372.78|378.18|372.78|378.02|372.62|13
1641734400000|2022-01-09 13:20:00|378.19|372.79|378.16|372.76|378.2|372.8|378.16|372.76|8
1641734410000|2022-01-09 13:20:10|378.17|372.77|378.03|372.63|378.17|372.77|378.01|372.61|23
1641734420000|2022-01-09 13:20:20|378.02|372.62|378.04|372.64|378.06|372.66|378.02|372.62|5
1641734430000|2022-01-09 13:20:30|378.05|372.65|378.05|372.65|378.06|372.66|378.05|372.65|5
1641734440000|2022-01-09 13:20:40|378.04|372.64|378.05|372.65|378.05|372.65|378.04|372.64|4
1641734450000|2022-01-09 13:20:50|378.04|372.64|378.03|372.63|378.04|372.64|378.01|372.61|7
1641734460000|2022-01-09 13:21:00|378.02|372.62|378.04|372.64|378.09|372.69|378.02|372.62|9
1641734470000|2022-01-09 13:21:10|378.03|372.63|378.03|372.63|378.03|372.63|378.03|372.63|1
1641734480000|2022-01-09 13:21:20|378.05|372.65|378.02|372.62|378.08|372.68|378.02|372.62|12
1641734490000|2022-01-09 13:21:30|378.03|372.63|378.03|372.63|378.04|372.64|378.02|372.62|5
1641734500000|2022-01-09 13:21:40|378.02|372.62|378.03|372.63|378.04|372.64|378.02|372.62|10
1641734510000|2022-01-09 13:21:50|378.04|372.64|378.03|372.63|378.04|372.64|378.03|372.63|4
1641734530000|2022-01-09 13:22:10|378.02|372.62|378|372.6|378.02|372.62|377.99|372.59|5
1641734540000|2022-01-09 13:22:20|377.99|372.59|377.75|372.35|377.99|372.59|377.75|372.35|11
1641734550000|2022-01-09 13:22:30|377.76|372.36|377.76|372.36|377.77|372.37|377.74|372.34|5
1641734560000|2022-01-09 13:22:40|377.77|372.37|377.78|372.38|377.78|372.38|377.76|372.36|6
1641734570000|2022-01-09 13:22:50|377.77|372.37|377.77|372.37|377.78|372.38|377.77|372.37|3
1641734580000|2022-01-09 13:23:00|377.78|372.38|377.79|372.39|377.81|372.41|377.77|372.37|11
1641734590000|2022-01-09 13:23:10|377.8|372.4|377.77|372.37|377.8|372.4|377.77|372.37|3
1641734600000|2022-01-09 13:23:20|377.78|372.38|377.77|372.37|377.8|372.4|377.77|372.37|6
1641734610000|2022-01-09 13:23:30|377.76|372.36|377.58|372.18|377.76|372.36|377.57|372.17|11
1641734620000|2022-01-09 13:23:40|377.57|372.17|377.56|372.16|377.59|372.19|377.55|372.15|6
1641734630000|2022-01-09 13:23:50|377.55|372.15|377.55|372.15|377.56|372.16|377.55|372.15|3
1641734640000|2022-01-09 13:24:00|377.54|372.14|377.45|372.05|377.54|372.14|377.45|372.05|5
1641734650000|2022-01-09 13:24:10|377.43|372.03|377.37|371.97|377.43|372.03|377.35|371.95|7
1641734660000|2022-01-09 13:24:20|377.38|371.98|377.18|371.78|377.38|371.98|377.18|371.78|16
1641734670000|2022-01-09 13:24:30|377.2|371.8|377.16|371.76|377.22|371.82|377.16|371.76|11
1641734680000|2022-01-09 13:24:40|377.17|371.77|377.35|371.95|377.37|371.97|377.13|371.73|18
1641734690000|2022-01-09 13:24:50|377.34|371.94|377.32|371.92|377.34|371.94|377.32|371.92|5
1641734700000|2022-01-09 13:25:00|377.31|371.91|377.28|371.88|377.31|371.91|377.28|371.88|4
1641734710000|2022-01-09 13:25:10|377.31|371.91|377.13|371.73|377.32|371.92|377.13|371.73|14
1641734720000|2022-01-09 13:25:20|377.14|371.74|376.95|371.55|377.15|371.75|376.95|371.55|15
1641734730000|2022-01-09 13:25:30|376.96|371.56|377.05|371.65|377.05|371.65|376.93|371.53|11
1641734740000|2022-01-09 13:25:40|377.06|371.66|376.95|371.55|377.06|371.66|376.93|371.53|14
1641734750000|2022-01-09 13:25:50|376.94|371.54|376.72|371.32|376.94|371.54|376.67|371.27|20
1641734760000|2022-01-09 13:26:00|376.71|371.31|376.66|371.26|376.73|371.33|376.66|371.26|9
1641734770000|2022-01-09 13:26:10|376.65|371.25|376.6|371.2|376.65|371.25|376.6|371.2|7
1641734780000|2022-01-09 13:26:20|376.59|371.19|376.57|371.17|376.59|371.19|376.5|371.1|11
1641734790000|2022-01-09 13:26:30|376.58|371.18|376.53|371.13|376.61|371.21|376.53|371.13|14
1641734800000|2022-01-09 13:26:40|376.54|371.14|376.02|370.62|376.55|371.15|376.02|370.62|23
1641734810000|2022-01-09 13:26:50|376|370.6|376.03|370.63|376.09|370.69|375.97|370.57|18
1641734820000|2022-01-09 13:27:00|376.02|370.62|375.73|370.33|376.02|370.62|375.57|370.17|21
1641734830000|2022-01-09 13:27:10|375.72|370.32|375.51|370.11|375.72|370.32|375.5|370.1|13
1641734840000|2022-01-09 13:27:20|375.49|370.09|375.24|369.84|375.49|370.09|375.24|369.84|16
1641734850000|2022-01-09 13:27:30|375.23|369.83|375.3|369.9|375.34|369.94|375.21|369.81|14
1641734860000|2022-01-09 13:27:40|375.29|369.89|375.42|370.02|375.45|370.05|375.23|369.83|20
1641734870000|2022-01-09 13:27:50|375.43|370.03|375.43|370.03|375.43|370.03|375.39|369.99|9
1641734880000|2022-01-09 13:28:00|375.42|370.02|375.34|369.94|375.42|370.02|375.34|369.94|16
1641734890000|2022-01-09 13:28:10|375.33|369.93|375.2|369.8|375.33|369.93|375.2|369.8|6
1641734900000|2022-01-09 13:28:20|375.18|369.78|375.21|369.81|375.21|369.81|375.16|369.76|11
1641734910000|2022-01-09 13:28:30|375.2|369.8|375.2|369.8|375.2|369.8|375.19|369.79|3
1641734920000|2022-01-09 13:28:40|375.21|369.81|375.47|370.07|375.47|370.07|375.21|369.81|21
1641734930000|2022-01-09 13:28:50|375.46|370.06|375.43|370.03|375.51|370.11|375.43|370.03|11
1641734940000|2022-01-09 13:29:00|375.42|370.02|375.37|369.97|375.44|370.04|375.37|369.97|15
1641734950000|2022-01-09 13:29:10|375.36|369.96|375.16|369.76|375.36|369.96|375.15|369.75|15
1641734960000|2022-01-09 13:29:20|375.17|369.77|375.03|369.63|375.17|369.77|375.03|369.63|20
1641734970000|2022-01-09 13:29:30|375.04|369.64|374.96|369.56|375.06|369.66|374.96|369.56|7
1641734980000|2022-01-09 13:29:40|374.94|369.54|374.85|369.45|374.94|369.54|374.8|369.4|23
1641734990000|2022-01-09 13:29:50|374.84|369.44|374.85|369.45|374.87|369.47|374.83|369.43|12
1641735000000|2022-01-09 13:30:00|374.84|369.44|375|369.6|375|369.6|374.84|369.44|15
1641735010000|2022-01-09 13:30:10|375.04|369.64|375.17|369.77|375.22|369.82|375.04|369.64|17
1641735020000|2022-01-09 13:30:20|375.18|369.78|375.21|369.81|375.25|369.85|375.18|369.78|12
1641735030000|2022-01-09 13:30:30|375.22|369.82|375.37|369.97|375.37|369.97|375.21|369.81|16
1641735040000|2022-01-09 13:30:40|375.36|369.96|375.24|369.84|375.36|369.96|375.23|369.83|10
1641735050000|2022-01-09 13:30:50|375.23|369.83|375.1|369.7|375.31|369.91|375.09|369.69|22
1641735060000|2022-01-09 13:31:00|375.09|369.69|375.14|369.74|375.16|369.76|375.09|369.69|12
1641735070000|2022-01-09 13:31:10|375.11|369.71|374.89|369.49|375.11|369.71|374.88|369.48|16
1641735080000|2022-01-09 13:31:20|374.88|369.48|374.44|369.04|374.88|369.48|374.41|369.01|24
1641735090000|2022-01-09 13:31:30|374.45|369.05|374.46|369.06|374.54|369.14|374.42|369.02|27
1641735100000|2022-01-09 13:31:40|374.47|369.07|374.47|369.07|374.47|369.07|374.37|368.97|23
1641735110000|2022-01-09 13:31:50|374.48|369.08|374.59|369.19|374.59|369.19|374.48|369.08|12
1641735120000|2022-01-09 13:32:00|374.58|369.18|374.63|369.23|374.64|369.24|374.58|369.18|14
1641735130000|2022-01-09 13:32:10|374.64|369.24|374.55|369.15|374.65|369.25|374.55|369.15|16
1641735140000|2022-01-09 13:32:20|374.56|369.16|374.57|369.17|374.59|369.19|374.51|369.11|10
1641735150000|2022-01-09 13:32:30|374.56|369.16|374.55|369.15|374.56|369.16|374.52|369.12|11
1641735160000|2022-01-09 13:32:40|374.56|369.16|374.59|369.19|374.59|369.19|374.56|369.16|8
1641735170000|2022-01-09 13:32:50|374.58|369.18|374.54|369.14|374.58|369.18|374.54|369.14|3
1641735180000|2022-01-09 13:33:00|374.55|369.15|374.54|369.14|374.55|369.15|374.54|369.14|2
1641735190000|2022-01-09 13:33:10|374.56|369.16|374.85|369.45|374.94|369.54|374.56|369.16|24
1641735200000|2022-01-09 13:33:20|374.84|369.44|374.95|369.55|374.95|369.55|374.84|369.44|11
1641735210000|2022-01-09 13:33:30|374.97|369.57|375.25|369.85|375.3|369.9|374.96|369.56|18
1641735220000|2022-01-09 13:33:40|375.24|369.84|375.07|369.67|375.26|369.86|375.06|369.66|20
1641735230000|2022-01-09 13:33:50|375.08|369.68|375.1|369.7|375.1|369.7|375.08|369.68|3
1641735240000|2022-01-09 13:34:00|375.09|369.69|375.18|369.78|375.18|369.78|375.06|369.66|16
1641735250000|2022-01-09 13:34:10|375.2|369.8|375.12|369.72|375.2|369.8|375.12|369.72|14
1641735260000|2022-01-09 13:34:20|375.08|369.68|374.87|369.47|375.08|369.68|374.87|369.47|14
1641735270000|2022-01-09 13:34:30|374.88|369.48|374.94|369.54|374.94|369.54|374.88|369.48|8
1641735280000|2022-01-09 13:34:40|374.95|369.55|375.23|369.83|375.23|369.83|374.95|369.55|26
1641735290000|2022-01-09 13:34:50|375.19|369.79|375.07|369.67|375.2|369.8|375.05|369.65|14
1641735300000|2022-01-09 13:35:00|375.06|369.66|375.01|369.61|375.07|369.67|375.01|369.61|8
1641735310000|2022-01-09 13:35:10|375.02|369.62|374.86|369.46|375.02|369.62|374.85|369.45|18
1641735320000|2022-01-09 13:35:20|374.85|369.45|374.91|369.51|374.91|369.51|374.84|369.44|13
1641735330000|2022-01-09 13:35:30|374.9|369.5|375.05|369.65|375.05|369.65|374.9|369.5|14
1641735340000|2022-01-09 13:35:40|375.06|369.66|375.04|369.64|375.06|369.66|375.03|369.63|7
1641735350000|2022-01-09 13:35:50|375.03|369.63|374.91|369.51|375.03|369.63|374.9|369.5|11
1641735360000|2022-01-09 13:36:00|374.87|369.47|374.74|369.34|374.87|369.47|374.74|369.34|9
1641735370000|2022-01-09 13:36:10|374.73|369.33|374.78|369.38|374.78|369.38|374.73|369.33|10
1641735380000|2022-01-09 13:36:20|374.77|369.37|374.51|369.11|374.77|369.37|374.51|369.11|10
1641735390000|2022-01-09 13:36:30|374.52|369.12|374.48|369.08|374.52|369.12|374.47|369.07|7
1641735400000|2022-01-09 13:36:40|374.47|369.07|374.4|369|374.47|369.07|374.4|369|10
1641735410000|2022-01-09 13:36:50|374.39|368.99|374.39|368.99|374.39|368.99|374.37|368.97|7
1641735420000|2022-01-09 13:37:00|374.4|369|374.49|369.09|374.51|369.11|374.4|369|14
1641735430000|2022-01-09 13:37:10|374.5|369.1|374.7|369.3|374.74|369.34|374.49|369.09|27
1641735440000|2022-01-09 13:37:20|374.71|369.31|374.68|369.28|374.71|369.31|374.62|369.22|12
1641735450000|2022-01-09 13:37:30|374.66|369.26|374.53|369.13|374.67|369.27|374.52|369.12|16
1641735460000|2022-01-09 13:37:40|374.54|369.14|374.5|369.1|374.54|369.14|374.49|369.09|10
1641735470000|2022-01-09 13:37:50|374.51|369.11|374.46|369.06|374.51|369.11|374.46|369.06|5
1641735480000|2022-01-09 13:38:00|374.45|369.05|374.46|369.06|374.46|369.06|374.45|369.05|2
1641735490000|2022-01-09 13:38:10|374.47|369.07|374.56|369.16|374.62|369.22|374.46|369.06|15
1641735500000|2022-01-09 13:38:20|374.55|369.15|374.51|369.11|374.55|369.15|374.5|369.1|9
1641735510000|2022-01-09 13:38:30|374.5|369.1|374.54|369.14|374.54|369.14|374.5|369.1|9
1641735520000|2022-01-09 13:38:40|374.53|369.13|374.52|369.12|374.54|369.14|374.52|369.12|4
1641735530000|2022-01-09 13:38:50|374.51|369.11|374.56|369.16|374.58|369.18|374.51|369.11|12
1641735540000|2022-01-09 13:39:00|374.58|369.18|374.57|369.17|374.62|369.22|374.56|369.16|15
1641735550000|2022-01-09 13:39:10|374.59|369.19|374.62|369.22|374.67|369.27|374.59|369.19|12
1641735560000|2022-01-09 13:39:20|374.61|369.21|374.58|369.18|374.62|369.22|374.58|369.18|13
1641735570000|2022-01-09 13:39:30|374.55|369.15|374.65|369.25|374.66|369.26|374.54|369.14|18
1641735580000|2022-01-09 13:39:40|374.67|369.27|374.66|369.26|374.71|369.31|374.65|369.25|7
1641735590000|2022-01-09 13:39:50|374.67|369.27|374.65|369.25|374.67|369.27|374.6|369.2|14
1641735600000|2022-01-09 13:40:00|374.64|369.24|374.71|369.31|374.71|369.31|374.62|369.22|16
1641735610000|2022-01-09 13:40:10|374.76|369.36|375.27|369.87|375.27|369.87|374.76|369.36|26
1641735620000|2022-01-09 13:40:20|375.25|369.85|375.22|369.82|375.25|369.85|375.18|369.78|12
1641735630000|2022-01-09 13:40:30|375.25|369.85|375.32|369.92|375.34|369.94|375.22|369.82|16
1641735640000|2022-01-09 13:40:40|375.33|369.93|375.22|369.82|375.33|369.93|375.16|369.76|16
1641735650000|2022-01-09 13:40:50|375.23|369.83|375.2|369.8|375.23|369.83|375.2|369.8|6
1641735660000|2022-01-09 13:41:00|375.21|369.81|375.29|369.89|375.3|369.9|375.21|369.81|8
1641735670000|2022-01-09 13:41:10|375.3|369.9|375.31|369.91|375.31|369.91|375.29|369.89|14
1641735680000|2022-01-09 13:41:20|375.32|369.92|375.3|369.9|375.32|369.92|375.25|369.85|14
1641735690000|2022-01-09 13:41:30|375.31|369.91|375.57|370.17|375.59|370.19|375.31|369.91|20
1641735700000|2022-01-09 13:41:40|375.59|370.19|375.68|370.28|375.68|370.28|375.59|370.19|11
1641735710000|2022-01-09 13:41:50|375.67|370.27|375.65|370.25|375.68|370.28|375.61|370.21|20
1641735720000|2022-01-09 13:42:00|375.64|370.24|375.57|370.17|375.65|370.25|375.54|370.14|20
1641735730000|2022-01-09 13:42:10|375.56|370.16|375.55|370.15|375.56|370.16|375.54|370.14|6
1641735740000|2022-01-09 13:42:20|375.54|370.14|375.48|370.08|375.55|370.15|375.47|370.07|13
1641735750000|2022-01-09 13:42:30|375.49|370.09|375.5|370.1|375.5|370.1|375.48|370.08|6
1641735760000|2022-01-09 13:42:40|375.51|370.11|375.53|370.13|375.54|370.14|375.51|370.11|10
1641735770000|2022-01-09 13:42:50|375.52|370.12|375.53|370.13|375.54|370.14|375.51|370.11|10
1641735780000|2022-01-09 13:43:00|375.52|370.12|375.5|370.1|375.52|370.12|375.5|370.1|5
1641735790000|2022-01-09 13:43:10|375.49|370.09|375.37|369.97|375.49|370.09|375.37|369.97|14
1641735800000|2022-01-09 13:43:20|375.38|369.98|375.38|369.98|375.38|369.98|375.37|369.97|3
1641735810000|2022-01-09 13:43:30|375.37|369.97|375.49|370.09|375.49|370.09|375.37|369.97|9
1641735820000|2022-01-09 13:43:40|375.48|370.08|375.43|370.03|375.51|370.11|375.43|370.03|16
1641735830000|2022-01-09 13:43:50|375.42|370.02|375.46|370.06|375.46|370.06|375.42|370.02|8
1641735840000|2022-01-09 13:44:00|375.48|370.08|375.51|370.11|375.53|370.13|375.47|370.07|12
1641735850000|2022-01-09 13:44:10|375.5|370.1|375.49|370.09|375.5|370.1|375.47|370.07|12
1641735860000|2022-01-09 13:44:20|375.48|370.08|375.4|370|375.5|370.1|375.4|370|12
1641735870000|2022-01-09 13:44:30|375.41|370.01|375.39|369.99|375.41|370.01|375.39|369.99|5
1641735880000|2022-01-09 13:44:40|375.37|369.97|375.27|369.87|375.37|369.97|375.26|369.86|12
1641735890000|2022-01-09 13:44:50|375.26|369.86|375.21|369.81|375.29|369.89|375.21|369.81|9
1641735900000|2022-01-09 13:45:00|375.23|369.83|375.23|369.83|375.24|369.84|375.19|369.79|9
1641735910000|2022-01-09 13:45:10|375.24|369.84|375.47|370.07|375.47|370.07|375.23|369.83|23
1641735920000|2022-01-09 13:45:20|375.46|370.06|375.43|370.03|375.48|370.08|375.43|370.03|8
1641735930000|2022-01-09 13:45:30|375.42|370.02|375.45|370.05|375.45|370.05|375.42|370.02|6
1641735940000|2022-01-09 13:45:40|375.46|370.06|375.44|370.04|375.46|370.06|375.44|370.04|5
1641735950000|2022-01-09 13:45:50|375.42|370.02|375.43|370.03|375.44|370.04|375.41|370.01|8
1641735960000|2022-01-09 13:46:00|375.42|370.02|375.22|369.82|375.42|370.02|375.18|369.78|18
1641735970000|2022-01-09 13:46:10|375.21|369.81|375.3|369.9|375.33|369.93|375.21|369.81|15
1641735980000|2022-01-09 13:46:20|375.31|369.91|375.3|369.9|375.31|369.91|375.28|369.88|6
1641735990000|2022-01-09 13:46:30|375.29|369.89|375.21|369.81|375.29|369.89|375.21|369.81|10
1641736000000|2022-01-09 13:46:40|375.22|369.82|375.25|369.85|375.25|369.85|375.19|369.79|11
1641736010000|2022-01-09 13:46:50|375.26|369.86|375.51|370.11|375.54|370.14|375.25|369.85|21
1641736020000|2022-01-09 13:47:00|375.5|370.1|375.52|370.12|375.53|370.13|375.5|370.1|7
1641736030000|2022-01-09 13:47:10|375.53|370.13|375.54|370.14|375.54|370.14|375.51|370.11|12
1641736040000|2022-01-09 13:47:20|375.55|370.15|375.54|370.14|375.55|370.15|375.52|370.12|8
1641736050000|2022-01-09 13:47:30|375.53|370.13|375.52|370.12|375.56|370.16|375.52|370.12|9
1641736060000|2022-01-09 13:47:40|375.53|370.13|375.52|370.12|375.54|370.14|375.51|370.11|10
1641736070000|2022-01-09 13:47:50|375.51|370.11|375.36|369.96|375.51|370.11|375.36|369.96|12
1641736080000|2022-01-09 13:48:00|375.37|369.97|375.3|369.9|375.37|369.97|375.29|369.89|17
1641736090000|2022-01-09 13:48:10|375.2|369.8|375.28|369.88|375.29|369.89|375.2|369.8|12
1641736100000|2022-01-09 13:48:20|375.29|369.89|375.31|369.91|375.31|369.91|375.28|369.88|8
1641736110000|2022-01-09 13:48:30|375.32|369.92|375.34|369.94|375.34|369.94|375.31|369.91|6
1641736120000|2022-01-09 13:48:40|375.33|369.93|375.35|369.95|375.35|369.95|375.33|369.93|5
1641736130000|2022-01-09 13:48:50|375.39|369.99|375.39|369.99|375.39|369.99|375.38|369.98|3
1641736140000|2022-01-09 13:49:00|375.38|369.98|375.34|369.94|375.38|369.98|375.33|369.93|8
1641736150000|2022-01-09 13:49:10|375.33|369.93|375.29|369.89|375.33|369.93|375.28|369.88|7
1641736160000|2022-01-09 13:49:20|375.28|369.88|375.25|369.85|375.29|369.89|375.25|369.85|7
1641736170000|2022-01-09 13:49:30|375.24|369.84|375.19|369.79|375.24|369.84|375.16|369.76|8
1641736180000|2022-01-09 13:49:40|375.18|369.78|375.15|369.75|375.18|369.78|375.14|369.74|5
1641736190000|2022-01-09 13:49:50|375.17|369.77|375.14|369.74|375.17|369.77|375.13|369.73|6
1641736200000|2022-01-09 13:50:00|375.13|369.73|375.06|369.66|375.13|369.73|375.05|369.65|10
1641736210000|2022-01-09 13:50:10|375.07|369.67|374.83|369.43|375.07|369.67|374.83|369.43|9
1641736220000|2022-01-09 13:50:20|374.84|369.44|374.8|369.4|374.84|369.44|374.8|369.4|15
1641736230000|2022-01-09 13:50:30|374.79|369.39|374.66|369.26|374.8|369.4|374.66|369.26|12
1641736240000|2022-01-09 13:50:40|374.67|369.27|374.48|369.08|374.67|369.27|374.48|369.08|19
1641736250000|2022-01-09 13:50:50|374.49|369.09|374.57|369.17|374.57|369.17|374.48|369.08|13
1641736260000|2022-01-09 13:51:00|374.53|369.13|374.36|368.96|374.53|369.13|374.33|368.93|15
1641736270000|2022-01-09 13:51:10|374.37|368.97|374.37|368.97|374.38|368.98|374.35|368.95|5
1641736280000|2022-01-09 13:51:20|374.35|368.95|374.34|368.94|374.37|368.97|374.33|368.93|12
1641736290000|2022-01-09 13:51:30|374.32|368.92|374.27|368.87|374.32|368.92|374.27|368.87|6
1641736300000|2022-01-09 13:51:40|374.3|368.9|374.32|368.92|374.32|368.92|374.3|368.9|14
1641736310000|2022-01-09 13:51:50|374.33|368.93|374.3|368.9|374.33|368.93|374.28|368.88|15
1641736320000|2022-01-09 13:52:00|374.28|368.88|374.11|368.71|374.28|368.88|374.1|368.7|11
1641736330000|2022-01-09 13:52:10|374.12|368.72|374.05|368.65|374.15|368.75|374.05|368.65|15
1641736340000|2022-01-09 13:52:20|374.03|368.63|373.58|368.18|374.03|368.63|373.57|368.17|28
1641736350000|2022-01-09 13:52:30|373.56|368.16|373.73|368.33|373.73|368.33|373.5|368.1|24
1641736360000|2022-01-09 13:52:40|373.74|368.34|373.98|368.58|374.01|368.61|373.73|368.33|22
1641736370000|2022-01-09 13:52:50|374|368.6|374.05|368.65|374.06|368.66|373.92|368.52|29
1641736380000|2022-01-09 13:53:00|374.07|368.67|374.07|368.67|374.09|368.69|374.05|368.65|11
1641736390000|2022-01-09 13:53:10|374.08|368.68|374.25|368.85|374.31|368.91|374.08|368.68|13
1641736400000|2022-01-09 13:53:20|374.27|368.87|374.31|368.91|374.33|368.93|374.27|368.87|8
1641736410000|2022-01-09 13:53:30|374.29|368.89|374.21|368.81|374.29|368.89|374.21|368.81|8
1641736420000|2022-01-09 13:53:40|374.22|368.82|374.14|368.74|374.24|368.84|374.14|368.74|9
1641736430000|2022-01-09 13:53:50|374.13|368.73|374.06|368.66|374.13|368.73|374.06|368.66|5
1641736440000|2022-01-09 13:54:00|374.08|368.68|374.18|368.78|374.19|368.79|374.08|368.68|17
1641736450000|2022-01-09 13:54:10|374.13|368.73|374.17|368.77|374.21|368.81|374.11|368.71|16
1641736460000|2022-01-09 13:54:20|374.18|368.78|374.12|368.72|374.19|368.79|374.11|368.71|10
1641736470000|2022-01-09 13:54:30|374.15|368.75|374.15|368.75|374.16|368.76|374.14|368.74|13
1641736480000|2022-01-09 13:54:40|374.16|368.76|374.16|368.76|374.16|368.76|374.16|368.76|1
1641736490000|2022-01-09 13:54:50|374.17|368.77|374.16|368.76|374.18|368.78|374.16|368.76|6
1641736500000|2022-01-09 13:55:00|374.15|368.75|374.04|368.64|374.15|368.75|374.04|368.64|10
1641736510000|2022-01-09 13:55:10|374.02|368.62|373.81|368.41|374.05|368.65|373.8|368.4|21
1641736520000|2022-01-09 13:55:20|373.8|368.4|373.83|368.43|373.83|368.43|373.8|368.4|4
1641736530000|2022-01-09 13:55:30|373.87|368.47|373.95|368.55|374.03|368.63|373.87|368.47|15
1641736540000|2022-01-09 13:55:40|373.96|368.56|373.97|368.57|373.98|368.58|373.96|368.56|9
1641736550000|2022-01-09 13:55:50|373.96|368.56|373.88|368.48|373.96|368.56|373.88|368.48|9
1641736560000|2022-01-09 13:56:00|373.89|368.49|373.89|368.49|373.9|368.5|373.88|368.48|5
1641736570000|2022-01-09 13:56:10|373.88|368.48|373.88|368.48|373.88|368.48|373.88|368.48|1
1641736580000|2022-01-09 13:56:20|373.87|368.47|373.75|368.35|373.87|368.47|373.68|368.28|12
1641736590000|2022-01-09 13:56:30|373.74|368.34|373.78|368.38|373.82|368.42|373.74|368.34|12
1641736600000|2022-01-09 13:56:40|373.79|368.39|373.83|368.43|373.83|368.43|373.71|368.31|13
1641736610000|2022-01-09 13:56:50|373.82|368.42|373.89|368.49|373.9|368.5|373.82|368.42|15
1641736620000|2022-01-09 13:57:00|373.9|368.5|373.85|368.45|373.91|368.51|373.82|368.42|15
1641736630000|2022-01-09 13:57:10|373.86|368.46|374.02|368.62|374.02|368.62|373.86|368.46|14
1641736640000|2022-01-09 13:57:20|374.03|368.63|374.06|368.66|374.07|368.67|374.02|368.62|13
1641736650000|2022-01-09 13:57:30|374.07|368.67|374.04|368.64|374.09|368.69|373.98|368.58|19
1641736660000|2022-01-09 13:57:40|374.05|368.65|374.08|368.68|374.1|368.7|374.05|368.65|16
1641736670000|2022-01-09 13:57:50|374.07|368.67|374.09|368.69|374.1|368.7|374.05|368.65|10
1641736680000|2022-01-09 13:58:00|374.1|368.7|374.1|368.7|374.1|368.7|374.09|368.69|3
1641736690000|2022-01-09 13:58:10|374.07|368.67|374.04|368.64|374.07|368.67|374.02|368.62|9
1641736700000|2022-01-09 13:58:20|374.05|368.65|374.11|368.71|374.11|368.71|374.05|368.65|12
1641736710000|2022-01-09 13:58:30|374.1|368.7|374.11|368.71|374.11|368.71|374.08|368.68|11
1641736720000|2022-01-09 13:58:40|374.1|368.7|374.14|368.74|374.14|368.74|374.1|368.7|8
1641736730000|2022-01-09 13:58:50|374.13|368.73|374.14|368.74|374.15|368.75|374.13|368.73|6
1641736740000|2022-01-09 13:59:00|374.13|368.73|373.67|368.27|374.26|368.86|373.67|368.27|29
1641736750000|2022-01-09 13:59:10|373.66|368.26|373.54|368.14|373.66|368.26|373.51|368.11|20
1641736760000|2022-01-09 13:59:20|373.56|368.16|373.39|367.99|373.57|368.17|373.37|367.97|20
1641736770000|2022-01-09 13:59:30|373.38|367.98|373.26|367.86|373.39|367.99|373.22|367.82|13
1641736780000|2022-01-09 13:59:40|373.27|367.87|373.24|367.84|373.31|367.91|373.22|367.82|18
1641736790000|2022-01-09 13:59:50|373.26|367.86|373.2|367.8|373.26|367.86|373.2|367.8|10
1641736800000|2022-01-09 14:00:00|373.21|367.81|373.5|368.1|373.5|368.1|373.21|367.81|16
1641736810000|2022-01-09 14:00:10|373.51|368.11|373.64|368.24|373.65|368.25|373.5|368.1|21
1641736820000|2022-01-09 14:00:20|373.66|368.26|373.51|368.11|373.68|368.28|373.51|368.11|20
1641736830000|2022-01-09 14:00:30|373.5|368.1|373.64|368.24|373.65|368.25|373.5|368.1|17
1641736840000|2022-01-09 14:00:40|373.66|368.26|373.71|368.31|373.72|368.32|373.66|368.26|10
1641736850000|2022-01-09 14:00:50|373.7|368.3|373.68|368.28|373.71|368.31|373.65|368.25|11
1641736860000|2022-01-09 14:01:00|373.7|368.3|373.72|368.32|373.73|368.33|373.68|368.28|9
1641736870000|2022-01-09 14:01:10|373.71|368.31|373.69|368.29|373.73|368.33|373.68|368.28|10
1641736880000|2022-01-09 14:01:20|373.68|368.28|373.74|368.34|373.74|368.34|373.67|368.27|14
1641736890000|2022-01-09 14:01:30|373.75|368.35|373.77|368.37|373.77|368.37|373.75|368.35|9
1641736900000|2022-01-09 14:01:40|373.78|368.38|373.78|368.38|373.78|368.38|373.78|368.38|1
1641736910000|2022-01-09 14:01:50|373.77|368.37|373.78|368.38|373.79|368.39|373.77|368.37|3
1641736920000|2022-01-09 14:02:00|373.76|368.36|374.09|368.69|374.1|368.7|373.75|368.35|21
1641736930000|2022-01-09 14:02:10|374.11|368.71|374.15|368.75|374.17|368.77|374.11|368.71|15
1641736940000|2022-01-09 14:02:20|374.16|368.76|374.25|368.85|374.25|368.85|374.15|368.75|6
1641736950000|2022-01-09 14:02:30|374.24|368.84|374.18|368.78|374.24|368.84|374.15|368.75|10
1641736960000|2022-01-09 14:02:40|374.2|368.8|373.78|368.38|374.24|368.84|373.78|368.38|23
1641736970000|2022-01-09 14:02:50|373.77|368.37|373.64|368.24|373.77|368.37|373.62|368.22|18
1641736980000|2022-01-09 14:03:00|373.53|368.13|373.89|368.49|373.92|368.52|373.52|368.12|21
1641736990000|2022-01-09 14:03:10|373.91|368.51|373.89|368.49|373.91|368.51|373.86|368.46|10
1641737000000|2022-01-09 14:03:20|373.88|368.48|373.88|368.48|373.89|368.49|373.88|368.48|5
1641737010000|2022-01-09 14:03:30|373.87|368.47|373.89|368.49|373.9|368.5|373.85|368.45|14
1641737020000|2022-01-09 14:03:40|373.88|368.48|373.88|368.48|373.89|368.49|373.88|368.48|5
1641737030000|2022-01-09 14:03:50|373.89|368.49|373.87|368.47|373.91|368.51|373.87|368.47|7
1641737040000|2022-01-09 14:04:00|373.88|368.48|373.91|368.51|373.91|368.51|373.88|368.48|6
1641737050000|2022-01-09 14:04:10|373.9|368.5|373.64|368.24|373.9|368.5|373.62|368.22|19
1641737060000|2022-01-09 14:04:20|373.63|368.23|373.63|368.23|373.64|368.24|373.52|368.12|16
1641737070000|2022-01-09 14:04:30|373.62|368.22|373.47|368.07|373.62|368.22|373.45|368.05|17
1641737080000|2022-01-09 14:04:40|373.45|368.05|373.45|368.05|373.48|368.08|373.44|368.04|15
1641737090000|2022-01-09 14:04:50|373.46|368.06|373.41|368.01|373.46|368.06|373.39|367.99|18
1641737100000|2022-01-09 14:05:00|373.4|368|373.39|367.99|373.4|368|373.38|367.98|8
1641737110000|2022-01-09 14:05:10|373.4|368|373.53|368.13|373.57|368.17|373.4|368|14
1641737120000|2022-01-09 14:05:20|373.52|368.12|373.57|368.17|373.58|368.18|373.47|368.07|18
1641737130000|2022-01-09 14:05:30|373.59|368.19|373.67|368.27|373.67|368.27|373.59|368.19|12
1641737140000|2022-01-09 14:05:40|373.66|368.26|373.67|368.27|373.69|368.29|373.64|368.24|16
1641737150000|2022-01-09 14:05:50|373.68|368.28|373.77|368.37|373.77|368.37|373.67|368.27|9
1641737160000|2022-01-09 14:06:00|373.76|368.36|373.92|368.52|373.96|368.56|373.76|368.36|25
1641737170000|2022-01-09 14:06:10|373.91|368.51|373.98|368.58|374|368.6|373.9|368.5|17
1641737180000|2022-01-09 14:06:20|373.99|368.59|374.06|368.66|374.09|368.69|373.99|368.59|13
1641737190000|2022-01-09 14:06:30|374.07|368.67|374.08|368.68|374.08|368.68|374.06|368.66|11
1641737200000|2022-01-09 14:06:40|374.07|368.67|374.08|368.68|374.1|368.7|374.06|368.66|7
1641737210000|2022-01-09 14:06:50|374.05|368.65|374.02|368.62|374.05|368.65|374|368.6|12
1641737220000|2022-01-09 14:07:00|374.03|368.63|374.03|368.63|374.04|368.64|374|368.6|9
1641737230000|2022-01-09 14:07:10|374.04|368.64|374.23|368.83|374.23|368.83|374.03|368.63|11
1641737240000|2022-01-09 14:07:20|374.21|368.81|374.21|368.81|374.22|368.82|374.21|368.81|7
1641737250000|2022-01-09 14:07:30|374.2|368.8|374.29|368.89|374.29|368.89|374.2|368.8|17
1641737260000|2022-01-09 14:07:40|374.27|368.87|374.3|368.9|374.39|368.99|374.27|368.87|20
1641737270000|2022-01-09 14:07:50|374.31|368.91|374.26|368.86|374.32|368.92|374.25|368.85|14
1641737280000|2022-01-09 14:08:00|374.27|368.87|374.39|368.99|374.39|368.99|374.26|368.86|17
1641737290000|2022-01-09 14:08:10|374.38|368.98|374.62|369.22|374.62|369.22|374.38|368.98|19
1641737300000|2022-01-09 14:08:20|374.66|369.26|374.75|369.35|374.75|369.35|374.66|369.26|13
1641737310000|2022-01-09 14:08:30|374.76|369.36|374.72|369.32|374.76|369.36|374.72|369.32|15
1641737320000|2022-01-09 14:08:40|374.82|369.42|374.81|369.41|374.82|369.42|374.81|369.41|4
1641737330000|2022-01-09 14:08:50|374.82|369.42|374.72|369.32|374.82|369.42|374.72|369.32|14
1641737340000|2022-01-09 14:09:00|374.71|369.31|374.72|369.32|374.72|369.32|374.69|369.29|6
1641737350000|2022-01-09 14:09:10|374.73|369.33|374.8|369.4|374.81|369.41|374.73|369.33|9
1641737360000|2022-01-09 14:09:20|374.79|369.39|374.79|369.39|374.8|369.4|374.73|369.33|12
1641737370000|2022-01-09 14:09:30|374.8|369.4|374.81|369.41|374.84|369.44|374.77|369.37|17
1641737380000|2022-01-09 14:09:40|374.8|369.4|374.77|369.37|374.8|369.4|374.77|369.37|5
1641737390000|2022-01-09 14:09:50|374.74|369.34|374.63|369.23|374.74|369.34|374.63|369.23|18
1641737400000|2022-01-09 14:10:00|374.64|369.24|374.41|369.01|374.64|369.24|374.4|369|19
1641737410000|2022-01-09 14:10:10|374.4|369|374.44|369.04|374.47|369.07|374.38|368.98|12
1641737420000|2022-01-09 14:10:20|374.45|369.05|374.38|368.98|374.45|369.05|374.38|368.98|10
1641737430000|2022-01-09 14:10:30|374.37|368.97|374.37|368.97|374.37|368.97|374.37|368.97|1
1641737440000|2022-01-09 14:10:40|374.36|368.96|374.34|368.94|374.36|368.96|374.33|368.93|13
1641737450000|2022-01-09 14:10:50|374.33|368.93|374.27|368.87|374.34|368.94|374.2|368.8|16
1641737460000|2022-01-09 14:11:00|374.28|368.88|374.22|368.82|374.28|368.88|374.22|368.82|7
1641737470000|2022-01-09 14:11:10|374.27|368.87|374.41|369.01|374.41|369.01|374.27|368.87|10
1641737480000|2022-01-09 14:11:20|374.42|369.02|374.27|368.87|374.42|369.02|374.27|368.87|16
1641737490000|2022-01-09 14:11:30|374.29|368.89|374.18|368.78|374.3|368.9|374.18|368.78|19
1641737500000|2022-01-09 14:11:40|374.17|368.77|374.2|368.8|374.21|368.81|374.16|368.76|9
1641737510000|2022-01-09 14:11:50|374.19|368.79|374.4|369|374.4|369|374.18|368.78|15
1641737520000|2022-01-09 14:12:00|374.41|369.01|374.2|368.8|374.41|369.01|374.2|368.8|20
1641737530000|2022-01-09 14:12:10|374.21|368.81|374.17|368.77|374.21|368.81|374.16|368.76|8
1641737540000|2022-01-09 14:12:20|374.18|368.78|374.35|368.95|374.35|368.95|374.18|368.78|15
1641737550000|2022-01-09 14:12:30|374.34|368.94|374.33|368.93|374.35|368.95|374.33|368.93|9
1641737560000|2022-01-09 14:12:40|374.32|368.92|374.36|368.96|374.37|368.97|374.31|368.91|15
1641737570000|2022-01-09 14:12:50|374.35|368.95|374.35|368.95|374.37|368.97|374.34|368.94|10
1641737580000|2022-01-09 14:13:00|374.36|368.96|374.36|368.96|374.37|368.97|374.35|368.95|7
1641737590000|2022-01-09 14:13:10|374.37|368.97|374.33|368.93|374.38|368.98|374.32|368.92|12
1641737600000|2022-01-09 14:13:20|374.34|368.94|374.49|369.09|374.49|369.09|374.34|368.94|9
1641737610000|2022-01-09 14:13:30|374.5|369.1|374.62|369.22|374.63|369.23|374.5|369.1|11
1641737620000|2022-01-09 14:13:40|374.63|369.23|374.64|369.24|374.65|369.25|374.63|369.23|4
1641737630000|2022-01-09 14:13:50|374.65|369.25|374.53|369.13|374.65|369.25|374.53|369.13|11
1641737640000|2022-01-09 14:14:00|374.54|369.14|374.63|369.23|374.65|369.25|374.51|369.11|17
1641737650000|2022-01-09 14:14:10|374.61|369.21|374.74|369.34|374.74|369.34|374.61|369.21|16
1641737660000|2022-01-09 14:14:20|374.75|369.35|374.73|369.33|374.75|369.35|374.73|369.33|3
1641737670000|2022-01-09 14:14:30|374.7|369.3|374.67|369.27|374.7|369.3|374.66|369.26|10
1641737690000|2022-01-09 14:14:50|374.69|369.29|374.69|369.29|374.7|369.3|374.67|369.27|8
1641737700000|2022-01-09 14:15:00|374.68|369.28|374.56|369.16|374.68|369.28|374.56|369.16|9
1641737710000|2022-01-09 14:15:10|374.55|369.15|374.39|368.99|374.55|369.15|374.39|368.99|20
1641737720000|2022-01-09 14:15:20|374.38|368.98|374.29|368.89|374.39|368.99|374.29|368.89|7
1641737730000|2022-01-09 14:15:30|374.3|368.9|374.26|368.86|374.32|368.92|374.26|368.86|7
1641737740000|2022-01-09 14:15:40|374.27|368.87|374.34|368.94|374.39|368.99|374.26|368.86|17
1641737750000|2022-01-09 14:15:50|374.32|368.92|374.29|368.89|374.32|368.92|374.29|368.89|7
1641737760000|2022-01-09 14:16:00|374.3|368.9|374.35|368.95|374.36|368.96|374.29|368.89|11
1641737770000|2022-01-09 14:16:10|374.36|368.96|374.35|368.95|374.36|368.96|374.35|368.95|4
1641737780000|2022-01-09 14:16:20|374.34|368.94|374.35|368.95|374.36|368.96|374.34|368.94|4
1641737790000|2022-01-09 14:16:30|374.34|368.94|374.36|368.96|374.38|368.98|374.34|368.94|6
1641737800000|2022-01-09 14:16:40|374.37|368.97|374.56|369.16|374.56|369.16|374.37|368.97|18
1641737810000|2022-01-09 14:16:50|374.57|369.17|374.57|369.17|374.58|369.18|374.56|369.16|7
1641737820000|2022-01-09 14:17:00|374.56|369.16|374.5|369.1|374.57|369.17|374.49|369.09|15
1641737830000|2022-01-09 14:17:10|374.52|369.12|374.53|369.13|374.55|369.15|374.5|369.1|11
1641737840000|2022-01-09 14:17:20|374.52|369.12|374.62|369.22|374.62|369.22|374.52|369.12|19
1641737850000|2022-01-09 14:17:30|374.69|369.29|374.75|369.35|374.75|369.35|374.69|369.29|9
1641737860000|2022-01-09 14:17:40|374.73|369.33|374.69|369.29|374.73|369.33|374.69|369.29|6
1641737870000|2022-01-09 14:17:50|374.7|369.3|374.73|369.33|374.74|369.34|374.69|369.29|8
1641737880000|2022-01-09 14:18:00|374.72|369.32|374.67|369.27|374.72|369.32|374.67|369.27|10
1641737890000|2022-01-09 14:18:10|374.66|369.26|374.67|369.27|374.68|369.28|374.66|369.26|7
1641737900000|2022-01-09 14:18:20|374.66|369.26|374.94|369.54|374.94|369.54|374.66|369.26|15
1641737910000|2022-01-09 14:18:30|374.93|369.53|374.95|369.55|375.03|369.63|374.93|369.53|25
1641737920000|2022-01-09 14:18:40|374.96|369.56|374.96|369.56|374.97|369.57|374.96|369.56|5
1641737930000|2022-01-09 14:18:50|374.97|369.57|374.97|369.57|375.06|369.66|374.97|369.57|17
1641737940000|2022-01-09 14:19:00|374.96|369.56|374.85|369.45|374.96|369.56|374.85|369.45|10
1641737950000|2022-01-09 14:19:10|374.84|369.44|374.69|369.29|374.84|369.44|374.69|369.29|9
1641737960000|2022-01-09 14:19:20|374.6|369.2|374.45|369.05|374.61|369.21|374.45|369.05|21
1641737970000|2022-01-09 14:19:30|374.44|369.04|374.23|368.83|374.44|369.04|374.23|368.83|12
1641737980000|2022-01-09 14:19:40|374.22|368.82|374.15|368.75|374.23|368.83|374.14|368.74|8
1641737990000|2022-01-09 14:19:50|374.16|368.76|374.18|368.78|374.18|368.78|374.15|368.75|9
1641738000000|2022-01-09 14:20:00|374.17|368.77|374.14|368.74|374.18|368.78|374.14|368.74|10
1641738010000|2022-01-09 14:20:10|374.15|368.75|374.15|368.75|374.15|368.75|374.14|368.74|7
1641738020000|2022-01-09 14:20:20|374.16|368.76|374.18|368.78|374.19|368.79|374.14|368.74|12
1641738030000|2022-01-09 14:20:30|374.14|368.74|373.98|368.58|374.14|368.74|373.95|368.55|15
1641738040000|2022-01-09 14:20:40|373.97|368.57|374.06|368.66|374.07|368.67|373.94|368.54|17
1641738050000|2022-01-09 14:20:50|374.07|368.67|374|368.6|374.07|368.67|374|368.6|9
1641738060000|2022-01-09 14:21:00|374.01|368.61|374.01|368.61|374.03|368.63|373.99|368.59|13
1641738070000|2022-01-09 14:21:10|374.02|368.62|374.03|368.63|374.03|368.63|374.01|368.61|4
1641738080000|2022-01-09 14:21:20|374.02|368.62|374|368.6|374.05|368.65|374|368.6|10
1641738090000|2022-01-09 14:21:30|374.01|368.61|373.99|368.59|374.03|368.63|373.98|368.58|6
1641738100000|2022-01-09 14:21:40|374.01|368.61|373.99|368.59|374.01|368.61|373.99|368.59|2
1641738110000|2022-01-09 14:21:50|373.98|368.58|374.24|368.84|374.24|368.84|373.98|368.58|16
1641738120000|2022-01-09 14:22:00|374.23|368.83|374.27|368.87|374.27|368.87|374.23|368.83|4
1641738130000|2022-01-09 14:22:10|374.25|368.85|374.24|368.84|374.25|368.85|374.24|368.84|2
1641738140000|2022-01-09 14:22:20|374.23|368.83|374.24|368.84|374.25|368.85|374.23|368.83|10
1641738150000|2022-01-09 14:22:30|374.23|368.83|374.44|369.04|374.44|369.04|374.22|368.82|13
1641738160000|2022-01-09 14:22:40|374.43|369.03|374.38|368.98|374.44|369.04|374.36|368.96|14
1641738170000|2022-01-09 14:22:50|374.36|368.96|374.44|369.04|374.45|369.05|374.36|368.96|7
1641738180000|2022-01-09 14:23:00|374.43|369.03|374.36|368.96|374.44|369.04|374.36|368.96|15
1641738190000|2022-01-09 14:23:10|374.35|368.95|374.09|368.69|374.35|368.95|374.09|368.69|24
1641738200000|2022-01-09 14:23:20|374.08|368.68|374.05|368.65|374.09|368.69|374.04|368.64|9
1641738210000|2022-01-09 14:23:30|374.02|368.62|373.92|368.52|374.02|368.62|373.9|368.5|10
1641738220000|2022-01-09 14:23:40|373.93|368.53|373.93|368.53|373.94|368.54|373.93|368.53|5
1641738230000|2022-01-09 14:23:50|373.92|368.52|373.91|368.51|373.92|368.52|373.9|368.5|3
1641738240000|2022-01-09 14:24:00|373.92|368.52|373.98|368.58|374.02|368.62|373.91|368.51|17
1641738250000|2022-01-09 14:24:10|373.97|368.57|373.97|368.57|373.97|368.57|373.96|368.56|5
1641738260000|2022-01-09 14:24:20|373.96|368.56|373.95|368.55|373.96|368.56|373.95|368.55|2
1641738270000|2022-01-09 14:24:30|373.94|368.54|373.94|368.54|373.94|368.54|373.94|368.54|1
1641738280000|2022-01-09 14:24:40|373.99|368.59|373.99|368.59|374.02|368.62|373.98|368.58|9
1641738290000|2022-01-09 14:24:50|374.02|368.62|374.09|368.69|374.12|368.72|374.02|368.62|16
1641738300000|2022-01-09 14:25:00|374.08|368.68|374.09|368.69|374.1|368.7|374.08|368.68|10
1641738310000|2022-01-09 14:25:10|374.1|368.7|374.1|368.7|374.1|368.7|374.09|368.69|3
1641738320000|2022-01-09 14:25:20|374.15|368.75|374.15|368.75|374.16|368.76|374.15|368.75|3
1641738330000|2022-01-09 14:25:30|374.17|368.77|374.23|368.83|374.26|368.86|374.16|368.76|14
1641738340000|2022-01-09 14:25:40|374.24|368.84|374.24|368.84|374.24|368.84|374.21|368.81|10
1641738350000|2022-01-09 14:25:50|374.23|368.83|374.23|368.83|374.23|368.83|374.23|368.83|1
1641738360000|2022-01-09 14:26:00|374.24|368.84|374.01|368.61|374.24|368.84|374.01|368.61|11
1641738370000|2022-01-09 14:26:10|374.02|368.62|374|368.6|374.03|368.63|374|368.6|10
1641738380000|2022-01-09 14:26:20|374.01|368.61|373.76|368.36|374.01|368.61|373.76|368.36|18
1641738390000|2022-01-09 14:26:30|373.78|368.38|373.73|368.33|373.8|368.4|373.73|368.33|9
1641738400000|2022-01-09 14:26:40|373.72|368.32|373.74|368.34|373.74|368.34|373.72|368.32|6
1641738410000|2022-01-09 14:26:50|373.73|368.33|373.69|368.29|373.74|368.34|373.69|368.29|5
1641738420000|2022-01-09 14:27:00|373.68|368.28|373.39|367.99|373.68|368.28|373.39|367.99|19
1641738430000|2022-01-09 14:27:10|373.4|368|373.36|367.96|373.4|368|373.35|367.95|9
1641738440000|2022-01-09 14:27:20|373.37|367.97|373.47|368.07|373.5|368.1|373.37|367.97|13
1641738450000|2022-01-09 14:27:30|373.45|368.05|373.44|368.04|373.48|368.08|373.43|368.03|6
1641738460000|2022-01-09 14:27:40|373.43|368.03|373.43|368.03|373.44|368.04|373.43|368.03|5
1641738470000|2022-01-09 14:27:50|373.44|368.04|373.49|368.09|373.53|368.13|373.43|368.03|14
1641738480000|2022-01-09 14:28:00|373.48|368.08|373.43|368.03|373.5|368.1|373.42|368.02|16
1641738490000|2022-01-09 14:28:10|373.44|368.04|373.42|368.02|373.44|368.04|373.41|368.01|6
1641738500000|2022-01-09 14:28:20|373.41|368.01|373.32|367.92|373.41|368.01|373.32|367.92|8
1641738510000|2022-01-09 14:28:30|373.33|367.93|373.05|367.65|373.33|367.93|373.02|367.62|15
1641738520000|2022-01-09 14:28:40|373.06|367.66|373.01|367.61|373.07|367.67|373.01|367.61|11
1641738530000|2022-01-09 14:28:50|373.04|367.64|373.03|367.63|373.05|367.65|372.91|367.51|18
1641738540000|2022-01-09 14:29:00|373.07|367.67|373.07|367.67|373.07|367.67|373.01|367.61|14
1641738550000|2022-01-09 14:29:10|373.09|367.69|373.3|367.9|373.32|367.92|373.09|367.69|16
1641738560000|2022-01-09 14:29:20|373.31|367.91|373.34|367.94|373.35|367.95|373.31|367.91|11
1641738570000|2022-01-09 14:29:30|373.33|367.93|373.35|367.95|373.35|367.95|373.31|367.91|11
1641738580000|2022-01-09 14:29:40|373.36|367.96|373.42|368.02|373.42|368.02|373.36|367.96|7
1641738590000|2022-01-09 14:29:50|373.41|368.01|373.33|367.93|373.41|368.01|373.33|367.93|7
1641738600000|2022-01-09 14:30:00|373.36|367.96|373.03|367.63|373.36|367.96|373.03|367.63|16
1641738610000|2022-01-09 14:30:10|373.02|367.62|373.09|367.69|373.09|367.69|373.01|367.61|17
1641738620000|2022-01-09 14:30:20|373.11|367.71|373.22|367.82|373.22|367.82|373.11|367.71|13
1641738630000|2022-01-09 14:30:30|373.25|367.85|373.2|367.8|373.27|367.87|373.2|367.8|14
1641738640000|2022-01-09 14:30:40|373.21|367.81|373.2|367.8|373.22|367.82|373.17|367.77|14
1641738650000|2022-01-09 14:30:50|373.16|367.76|373.11|367.71|373.16|367.76|373.1|367.7|11
1641738660000|2022-01-09 14:31:00|373.12|367.72|373.17|367.77|373.18|367.78|373.12|367.72|7
1641738670000|2022-01-09 14:31:10|373.18|367.78|373.17|367.77|373.18|367.78|373.17|367.77|4
1641738680000|2022-01-09 14:31:20|373.23|367.83|373.31|367.91|373.32|367.92|373.19|367.79|12
1641738690000|2022-01-09 14:31:30|373.3|367.9|373.24|367.84|373.33|367.93|373.24|367.84|11
1641738700000|2022-01-09 14:31:40|373.25|367.85|373.35|367.95|373.35|367.95|373.24|367.84|19
1641738710000|2022-01-09 14:31:50|373.36|367.96|373.39|367.99|373.42|368.02|373.36|367.96|11
1641738720000|2022-01-09 14:32:00|373.41|368.01|373.4|368|373.41|368.01|373.39|367.99|11
1641738730000|2022-01-09 14:32:10|373.39|367.99|373.45|368.05|373.45|368.05|373.39|367.99|7
1641738740000|2022-01-09 14:32:20|373.46|368.06|373.51|368.11|373.52|368.12|373.46|368.06|6
1641738750000|2022-01-09 14:32:30|373.53|368.13|373.8|368.4|373.8|368.4|373.53|368.13|7
1641738760000|2022-01-09 14:32:40|373.82|368.42|373.88|368.48|373.9|368.5|373.82|368.42|16
1641738770000|2022-01-09 14:32:50|373.89|368.49|373.9|368.5|373.9|368.5|373.88|368.48|5
1641738780000|2022-01-09 14:33:00|373.89|368.49|373.92|368.52|373.93|368.53|373.89|368.49|6
1641738790000|2022-01-09 14:33:10|373.89|368.49|373.82|368.42|373.9|368.5|373.78|368.38|13
1641738800000|2022-01-09 14:33:20|373.84|368.44|373.88|368.48|373.89|368.49|373.84|368.44|8
1641738810000|2022-01-09 14:33:30|373.89|368.49|373.89|368.49|373.89|368.49|373.87|368.47|5
1641738820000|2022-01-09 14:33:40|373.9|368.5|373.92|368.52|373.92|368.52|373.88|368.48|11
1641738830000|2022-01-09 14:33:50|373.9|368.5|373.92|368.52|373.92|368.52|373.9|368.5|3
1641738840000|2022-01-09 14:34:00|373.89|368.49|373.85|368.45|373.9|368.5|373.85|368.45|15
1641738850000|2022-01-09 14:34:10|373.86|368.46|373.86|368.46|373.87|368.47|373.85|368.45|5
1641738860000|2022-01-09 14:34:20|373.87|368.47|373.93|368.53|373.94|368.54|373.87|368.47|6
1641738870000|2022-01-09 14:34:30|373.92|368.52|373.9|368.5|373.94|368.54|373.89|368.49|7
1641738880000|2022-01-09 14:34:40|373.91|368.51|373.95|368.55|373.96|368.56|373.9|368.5|8
1641738890000|2022-01-09 14:34:50|373.96|368.56|373.96|368.56|373.96|368.56|373.96|368.56|1
1641738910000|2022-01-09 14:35:10|373.97|368.57|374.14|368.74|374.14|368.74|373.97|368.57|11
1641738920000|2022-01-09 14:35:20|374.18|368.78|374.3|368.9|374.3|368.9|374.18|368.78|15
1641738930000|2022-01-09 14:35:30|374.29|368.89|374.28|368.88|374.31|368.91|374.26|368.86|14
1641738940000|2022-01-09 14:35:40|374.27|368.87|374.28|368.88|374.28|368.88|374.26|368.86|4
1641738950000|2022-01-09 14:35:50|374.27|368.87|374.28|368.88|374.29|368.89|374.27|368.87|8
1641738960000|2022-01-09 14:36:00|374.27|368.87|373.99|368.59|374.27|368.87|373.95|368.55|19
1641738970000|2022-01-09 14:36:10|374.02|368.62|374.06|368.66|374.07|368.67|374.02|368.62|15
1641738980000|2022-01-09 14:36:20|374.05|368.65|374.06|368.66|374.07|368.67|374.05|368.65|7
1641738990000|2022-01-09 14:36:30|374.05|368.65|374.07|368.67|374.07|368.67|374.05|368.65|3
1641739000000|2022-01-09 14:36:40|374.06|368.66|373.99|368.59|374.06|368.66|373.99|368.59|10
1641739010000|2022-01-09 14:36:50|374|368.6|374|368.6|374.01|368.61|373.99|368.59|7
1641739020000|2022-01-09 14:37:00|374.01|368.61|373.97|368.57|374.01|368.61|373.94|368.54|9
1641739030000|2022-01-09 14:37:10|373.96|368.56|373.85|368.45|373.96|368.56|373.85|368.45|8
1641739040000|2022-01-09 14:37:20|373.84|368.44|373.87|368.47|373.88|368.48|373.83|368.43|7
1641739050000|2022-01-09 14:37:30|373.86|368.46|373.87|368.47|373.87|368.47|373.86|368.46|4
1641739060000|2022-01-09 14:37:40|373.88|368.48|373.9|368.5|373.9|368.5|373.88|368.48|3
1641739070000|2022-01-09 14:37:50|373.89|368.49|374.11|368.71|374.11|368.71|373.89|368.49|15
1641739080000|2022-01-09 14:38:00|374.1|368.7|374.07|368.67|374.1|368.7|374.04|368.64|13
1641739090000|2022-01-09 14:38:10|374.06|368.66|374.03|368.63|374.07|368.67|374.03|368.63|4
1641739100000|2022-01-09 14:38:20|374.07|368.67|374.07|368.67|374.07|368.67|374.03|368.63|10
1641739110000|2022-01-09 14:38:30|374.06|368.66|374.01|368.61|374.06|368.66|374.01|368.61|9
1641739120000|2022-01-09 14:38:40|374|368.6|374.07|368.67|374.09|368.69|373.98|368.58|16
1641739130000|2022-01-09 14:38:50|374.08|368.68|374|368.6|374.08|368.68|374|368.6|18
1641739140000|2022-01-09 14:39:00|373.99|368.59|373.99|368.59|374|368.6|373.99|368.59|5
1641739150000|2022-01-09 14:39:10|373.98|368.58|373.99|368.59|374.02|368.62|373.98|368.58|7
1641739160000|2022-01-09 14:39:20|373.96|368.56|374|368.6|374.04|368.64|373.91|368.51|12
1641739170000|2022-01-09 14:39:30|374.01|368.61|374.04|368.64|374.04|368.64|374|368.6|7
1641739180000|2022-01-09 14:39:40|374.03|368.63|374.04|368.64|374.06|368.66|374.03|368.63|10
1641739190000|2022-01-09 14:39:50|374.05|368.65|374|368.6|374.05|368.65|373.97|368.57|12
1641739200000|2022-01-09 14:40:00|374.01|368.61|374.02|368.62|374.03|368.63|374|368.6|7
1641739210000|2022-01-09 14:40:10|374.03|368.63|374.02|368.62|374.04|368.64|374.02|368.62|8
1641739220000|2022-01-09 14:40:20|374.03|368.63|374.05|368.65|374.09|368.69|374.03|368.63|14
1641739230000|2022-01-09 14:40:30|374.06|368.66|374.05|368.65|374.07|368.67|374.03|368.63|17
1641739240000|2022-01-09 14:40:40|374.06|368.66|374.06|368.66|374.06|368.66|374.05|368.65|3
1641739250000|2022-01-09 14:40:50|374.07|368.67|374.06|368.66|374.07|368.67|374.05|368.65|5
1641739260000|2022-01-09 14:41:00|374.07|368.67|374.05|368.65|374.08|368.68|374.05|368.65|7
1641739270000|2022-01-09 14:41:10|374.06|368.66|374.04|368.64|374.06|368.66|374.04|368.64|5
1641739280000|2022-01-09 14:41:20|374.05|368.65|374.03|368.63|374.05|368.65|374.03|368.63|3
1641739290000|2022-01-09 14:41:30|374.05|368.65|374.04|368.64|374.05|368.65|374.04|368.64|2
1641739300000|2022-01-09 14:41:40|374.03|368.63|374.66|369.26|374.66|369.26|374.03|368.63|22
1641739310000|2022-01-09 14:41:50|374.61|369.21|374.61|369.21|374.61|369.21|374.58|369.18|9
1641739320000|2022-01-09 14:42:00|374.6|369.2|374.85|369.45|374.85|369.45|374.6|369.2|17
1641739330000|2022-01-09 14:42:10|374.87|369.47|375.4|370|375.51|370.11|374.87|369.47|27
1641739340000|2022-01-09 14:42:20|375.28|369.88|375.17|369.77|375.28|369.88|375.04|369.64|28
1641739350000|2022-01-09 14:42:30|375.16|369.76|375.39|369.99|375.39|369.99|375.16|369.76|25
1641739360000|2022-01-09 14:42:40|375.4|370|375.42|370.02|375.45|370.05|375.36|369.96|18
1641739370000|2022-01-09 14:42:50|375.4|370|375.47|370.07|375.47|370.07|375.29|369.89|29
1641739380000|2022-01-09 14:43:00|375.48|370.08|375.44|370.04|375.49|370.09|375.44|370.04|12
1641739390000|2022-01-09 14:43:10|375.43|370.03|375.37|369.97|375.43|370.03|375.36|369.96|14
1641739400000|2022-01-09 14:43:20|375.38|369.98|375.41|370.01|375.42|370.02|375.37|369.97|8
1641739410000|2022-01-09 14:43:30|375.42|370.02|375.43|370.03|375.43|370.03|375.4|370|11
1641739420000|2022-01-09 14:43:40|375.41|370.01|375.4|370|375.42|370.02|375.37|369.97|16
1641739430000|2022-01-09 14:43:50|375.39|369.99|375.38|369.98|375.39|369.99|375.36|369.96|7
1641739440000|2022-01-09 14:44:00|375.37|369.97|375.34|369.94|375.37|369.97|375.34|369.94|4
1641739450000|2022-01-09 14:44:10|375.35|369.95|375.33|369.93|375.38|369.98|375.33|369.93|10
1641739460000|2022-01-09 14:44:20|375.34|369.94|375.34|369.94|375.34|369.94|375.32|369.92|7
1641739470000|2022-01-09 14:44:30|375.33|369.93|375.5|370.1|375.51|370.11|375.33|369.93|17
1641739480000|2022-01-09 14:44:40|375.48|370.08|375.49|370.09|375.5|370.1|375.47|370.07|11
1641739490000|2022-01-09 14:44:50|375.48|370.08|375.5|370.1|375.5|370.1|375.47|370.07|7
1641739500000|2022-01-09 14:45:00|375.49|370.09|375.55|370.15|375.56|370.16|375.49|370.09|10
1641739510000|2022-01-09 14:45:10|375.56|370.16|375.42|370.02|375.56|370.16|375.39|369.99|17
1641739520000|2022-01-09 14:45:20|375.4|370|375.43|370.03|375.44|370.04|375.38|369.98|7
1641739530000|2022-01-09 14:45:30|375.44|370.04|375.27|369.87|375.44|370.04|375.26|369.86|16
1641739540000|2022-01-09 14:45:40|375.28|369.88|375.18|369.78|375.28|369.88|375.17|369.77|6
1641739550000|2022-01-09 14:45:50|375.17|369.77|375.37|369.97|375.39|369.99|375.17|369.77|17
1641739560000|2022-01-09 14:46:00|375.39|369.99|375.32|369.92|375.39|369.99|375.31|369.91|17
1641739580000|2022-01-09 14:46:20|375.31|369.91|375.25|369.85|375.32|369.92|375.24|369.84|15
1641739590000|2022-01-09 14:46:30|375.24|369.84|375.25|369.85|375.26|369.86|375.24|369.84|6
1641739600000|2022-01-09 14:46:40|375.26|369.86|375.24|369.84|375.26|369.86|375.23|369.83|6
1641739610000|2022-01-09 14:46:50|375.26|369.86|375.24|369.84|375.26|369.86|375.24|369.84|3
1641739620000|2022-01-09 14:47:00|375.23|369.83|375.23|369.83|375.23|369.83|375.23|369.83|1
1641739630000|2022-01-09 14:47:10|375.24|369.84|375.24|369.84|375.25|369.85|375.24|369.84|3
1641739640000|2022-01-09 14:47:20|375.25|369.85|375.24|369.84|375.26|369.86|375.24|369.84|8
1641739650000|2022-01-09 14:47:30|375.25|369.85|375.22|369.82|375.25|369.85|375.2|369.8|6
1641739660000|2022-01-09 14:47:40|375.24|369.84|375.1|369.7|375.26|369.86|375.1|369.7|11
1641739670000|2022-01-09 14:47:50|375.08|369.68|375.14|369.74|375.14|369.74|375.08|369.68|6
1641739680000|2022-01-09 14:48:00|375.13|369.73|375.1|369.7|375.13|369.73|375.1|369.7|4
1641739690000|2022-01-09 14:48:10|375.12|369.72|375.12|369.72|375.15|369.75|375.11|369.71|10
1641739700000|2022-01-09 14:48:20|375.13|369.73|375.13|369.73|375.13|369.73|375.12|369.72|5
1641739710000|2022-01-09 14:48:30|375.12|369.72|375.19|369.79|375.21|369.81|375.12|369.72|12
1641739720000|2022-01-09 14:48:40|375.17|369.77|375.17|369.77|375.17|369.77|375.17|369.77|1
1641739730000|2022-01-09 14:48:50|375.16|369.76|375.09|369.69|375.16|369.76|375.09|369.69|7
1641739750000|2022-01-09 14:49:10|375.08|369.68|375.05|369.65|375.08|369.68|375.04|369.64|7
1641739760000|2022-01-09 14:49:20|375.07|369.67|374.95|369.55|375.08|369.68|374.95|369.55|11
1641739770000|2022-01-09 14:49:30|374.94|369.54|374.62|369.22|374.95|369.55|374.62|369.22|25
1641739780000|2022-01-09 14:49:40|374.63|369.23|374.54|369.14|374.63|369.23|374.54|369.14|6
1641739800000|2022-01-09 14:50:00|374.55|369.15|374.64|369.24|374.64|369.24|374.54|369.14|9
1641739810000|2022-01-09 14:50:10|374.65|369.25|374.65|369.25|374.66|369.26|374.65|369.25|7
1641739820000|2022-01-09 14:50:20|374.66|369.26|374.51|369.11|374.66|369.26|374.51|369.11|8
1641739830000|2022-01-09 14:50:30|374.5|369.1|374.29|368.89|374.51|369.11|374.28|368.88|12
1641739840000|2022-01-09 14:50:40|374.28|368.88|374.33|368.93|374.34|368.94|374.22|368.82|13
1641739850000|2022-01-09 14:50:50|374.32|368.92|374.36|368.96|374.36|368.96|374.32|368.92|5
1641739860000|2022-01-09 14:51:00|374.37|368.97|374.31|368.91|374.37|368.97|374.31|368.91|2
1641739870000|2022-01-09 14:51:10|374.3|368.9|374.32|368.92|374.35|368.95|374.3|368.9|7
1641739880000|2022-01-09 14:51:20|374.3|368.9|374.28|368.88|374.3|368.9|374.27|368.87|8
1641739890000|2022-01-09 14:51:30|374.27|368.87|374.27|368.87|374.27|368.87|374.27|368.87|1
1641739900000|2022-01-09 14:51:40|374.28|368.88|374.3|368.9|374.3|368.9|374.28|368.88|5
1641739910000|2022-01-09 14:51:50|374.29|368.89|374.29|368.89|374.3|368.9|374.29|368.89|5
1641739920000|2022-01-09 14:52:00|374.3|368.9|374.3|368.9|374.3|368.9|374.29|368.89|3
1641739930000|2022-01-09 14:52:10|374.31|368.91|374.29|368.89|374.31|368.91|374.29|368.89|3
1641739940000|2022-01-09 14:52:20|374.3|368.9|374.3|368.9|374.31|368.91|374.3|368.9|3
1641739950000|2022-01-09 14:52:30|374.32|368.92|374.35|368.95|374.43|369.03|374.32|368.92|15
1641739960000|2022-01-09 14:52:40|374.34|368.94|374.35|368.95|374.35|368.95|374.33|368.93|6
1641739970000|2022-01-09 14:52:50|374.36|368.96|374.35|368.95|374.37|368.97|374.35|368.95|4
1641739980000|2022-01-09 14:53:00|374.36|368.96|374.23|368.83|374.36|368.96|374.21|368.81|18
1641739990000|2022-01-09 14:53:10|374.22|368.82|374.24|368.84|374.25|368.85|374.22|368.82|5
1641740000000|2022-01-09 14:53:20|374.22|368.82|374.23|368.83|374.23|368.83|374.22|368.82|2
1641740010000|2022-01-09 14:53:30|374.22|368.82|374.17|368.77|374.22|368.82|374.16|368.76|13
1641740020000|2022-01-09 14:53:40|374.16|368.76|374.21|368.81|374.22|368.82|374.16|368.76|7
1641740030000|2022-01-09 14:53:50|374.2|368.8|374.18|368.78|374.2|368.8|374.16|368.76|10
1641740040000|2022-01-09 14:54:00|374.17|368.77|374.25|368.85|374.29|368.89|374.16|368.76|16
1641740050000|2022-01-09 14:54:10|374.24|368.84|374.19|368.79|374.24|368.84|374.19|368.79|4
1641740060000|2022-01-09 14:54:20|374.18|368.78|374.16|368.76|374.18|368.78|374.06|368.66|19
1641740070000|2022-01-09 14:54:30|374.14|368.74|374.24|368.84|374.24|368.84|374.14|368.74|15
1641740080000|2022-01-09 14:54:40|374.23|368.83|374.16|368.76|374.23|368.83|374.16|368.76|10
1641740090000|2022-01-09 14:54:50|374.17|368.77|374.2|368.8|374.2|368.8|374.16|368.76|4
1641740110000|2022-01-09 14:55:10|374.23|368.83|374.32|368.92|374.34|368.94|374.23|368.83|10
1641740120000|2022-01-09 14:55:20|374.33|368.93|374.37|368.97|374.37|368.97|374.31|368.91|8
1641740130000|2022-01-09 14:55:30|374.36|368.96|374.36|368.96|374.39|368.99|374.36|368.96|11
1641740140000|2022-01-09 14:55:40|374.37|368.97|374.35|368.95|374.38|368.98|374.35|368.95|9
1641740150000|2022-01-09 14:55:50|374.36|368.96|374.39|368.99|374.39|368.99|374.36|368.96|3
1641740160000|2022-01-09 14:56:00|374.38|368.98|374.39|368.99|374.39|368.99|374.38|368.98|2
1641740170000|2022-01-09 14:56:10|374.4|369|374.52|369.12|374.52|369.12|374.4|369|12
1641740180000|2022-01-09 14:56:20|374.53|369.13|374.53|369.13|374.53|369.13|374.52|369.12|5
1641740190000|2022-01-09 14:56:30|374.52|369.12|374.53|369.13|374.53|369.13|374.52|369.12|2
1641740200000|2022-01-09 14:56:40|374.5|369.1|374.49|369.09|374.5|369.1|374.48|369.08|3
1641740210000|2022-01-09 14:56:50|374.5|369.1|374.51|369.11|374.51|369.11|374.49|369.09|4
1641740220000|2022-01-09 14:57:00|374.5|369.1|374.47|369.07|374.53|369.13|374.47|369.07|17
1641740230000|2022-01-09 14:57:10|374.48|369.08|374.5|369.1|374.51|369.11|374.48|369.08|6
1641740240000|2022-01-09 14:57:20|374.49|369.09|374.52|369.12|374.52|369.12|374.48|369.08|10
1641740250000|2022-01-09 14:57:30|374.51|369.11|374.32|368.92|374.51|369.11|374.29|368.89|15
1641740260000|2022-01-09 14:57:40|374.29|368.89|374.26|368.86|374.29|368.89|374.26|368.86|3
1641740270000|2022-01-09 14:57:50|374.25|368.85|374.17|368.77|374.25|368.85|374.16|368.76|7
1641740280000|2022-01-09 14:58:00|374.18|368.78|374.21|368.81|374.22|368.82|374.17|368.77|6
1641740300000|2022-01-09 14:58:20|374.2|368.8|374.16|368.76|374.2|368.8|374.15|368.75|7
1641740310000|2022-01-09 14:58:30|374.18|368.78|374.17|368.77|374.2|368.8|374.16|368.76|18
1641740320000|2022-01-09 14:58:40|374.16|368.76|374.2|368.8|374.22|368.82|374.16|368.76|13
1641740330000|2022-01-09 14:58:50|374.21|368.81|374.24|368.84|374.25|368.85|374.2|368.8|6
1641740340000|2022-01-09 14:59:00|374.25|368.85|374.25|368.85|374.25|368.85|374.1|368.7|18
1641740350000|2022-01-09 14:59:10|374.27|368.87|374.17|368.77|374.29|368.89|374.17|368.77|13
1641740360000|2022-01-09 14:59:20|374.21|368.81|374.19|368.79|374.21|368.81|374.19|368.79|5
1641740370000|2022-01-09 14:59:30|374.18|368.78|373.95|368.55|374.18|368.78|373.95|368.55|14
1641740380000|2022-01-09 14:59:40|373.94|368.54|373.95|368.55|373.96|368.56|373.94|368.54|6
1641740390000|2022-01-09 14:59:50|373.96|368.56|373.93|368.53|373.96|368.56|373.92|368.52|4
1641740400000|2022-01-09 15:00:00|373.92|368.52|373.39|367.99|373.92|368.52|373.28|367.88|29
1641740410000|2022-01-09 15:00:10|373.4|368|373.65|368.25|373.65|368.25|373.38|367.98|21
1641740420000|2022-01-09 15:00:20|373.66|368.26|373.51|368.11|373.66|368.26|373.47|368.07|12
1641740430000|2022-01-09 15:00:30|373.5|368.1|373.67|368.27|373.67|368.27|373.5|368.1|18
1641740440000|2022-01-09 15:00:40|373.66|368.26|373.65|368.25|373.66|368.26|373.62|368.22|10
1641740450000|2022-01-09 15:00:50|373.64|368.24|373.94|368.54|373.96|368.56|373.64|368.24|15
1641740460000|2022-01-09 15:01:00|373.99|368.59|373.97|368.57|374.06|368.66|373.97|368.57|15
1641740470000|2022-01-09 15:01:10|373.96|368.56|373.95|368.55|373.96|368.56|373.95|368.55|4
1641740490000|2022-01-09 15:01:30|373.9|368.5|373.71|368.31|373.9|368.5|373.71|368.31|13
1641740500000|2022-01-09 15:01:40|373.72|368.32|373.61|368.21|373.72|368.32|373.61|368.21|9
1641740510000|2022-01-09 15:01:50|373.6|368.2|373.6|368.2|373.61|368.21|373.6|368.2|3
1641740520000|2022-01-09 15:02:00|373.61|368.21|373.46|368.06|373.61|368.21|373.44|368.04|13
1641740530000|2022-01-09 15:02:10|373.47|368.07|373.36|367.96|373.47|368.07|373.36|367.96|15
1641740540000|2022-01-09 15:02:20|373.37|367.97|373.21|367.81|373.37|367.97|373.19|367.79|13
1641740550000|2022-01-09 15:02:30|373.22|367.82|373.35|367.95|373.35|367.95|373.22|367.82|13
1641740560000|2022-01-09 15:02:40|373.36|367.96|373.35|367.95|373.37|367.97|373.34|367.94|10
1641740570000|2022-01-09 15:02:50|373.34|367.94|373.35|367.95|373.36|367.96|373.34|367.94|6
1641740580000|2022-01-09 15:03:00|373.36|367.96|373.47|368.07|373.47|368.07|373.35|367.95|13
1641740590000|2022-01-09 15:03:10|373.46|368.06|373.47|368.07|373.48|368.08|373.46|368.06|7
1641740600000|2022-01-09 15:03:20|373.46|368.06|373.46|368.06|373.47|368.07|373.46|368.06|5
1641740610000|2022-01-09 15:03:30|373.47|368.07|373.46|368.06|373.47|368.07|373.46|368.06|2
1641740620000|2022-01-09 15:03:40|373.45|368.05|373.46|368.06|373.46|368.06|373.45|368.05|6
1641740630000|2022-01-09 15:03:50|373.45|368.05|373.6|368.2|373.61|368.21|373.45|368.05|10
1641740640000|2022-01-09 15:04:00|373.61|368.21|373.69|368.29|373.71|368.31|373.59|368.19|17
1641740650000|2022-01-09 15:04:10|373.7|368.3|373.64|368.24|373.7|368.3|373.64|368.24|7
1641740660000|2022-01-09 15:04:20|373.65|368.25|373.64|368.24|373.65|368.25|373.62|368.22|7
1641740670000|2022-01-09 15:04:30|373.63|368.23|373.54|368.14|373.64|368.24|373.53|368.13|8
1641740680000|2022-01-09 15:04:40|373.53|368.13|373.57|368.17|373.58|368.18|373.53|368.13|8
1641740690000|2022-01-09 15:04:50|373.58|368.18|373.58|368.18|373.65|368.25|373.58|368.18|13
1641740700000|2022-01-09 15:05:00|373.59|368.19|373.61|368.21|373.61|368.21|373.58|368.18|3
1641740710000|2022-01-09 15:05:10|373.62|368.22|373.61|368.21|373.62|368.22|373.61|368.21|2
1641740720000|2022-01-09 15:05:20|373.58|368.18|373.5|368.1|373.58|368.18|373.5|368.1|7
1641740730000|2022-01-09 15:05:30|373.51|368.11|373.52|368.12|373.53|368.13|373.51|368.11|5
1641740740000|2022-01-09 15:05:40|373.53|368.13|373.47|368.07|373.53|368.13|373.46|368.06|7
1641740750000|2022-01-09 15:05:50|373.46|368.06|373.47|368.07|373.47|368.07|373.46|368.06|2
1641740770000|2022-01-09 15:06:10|373.46|368.06|373.56|368.16|373.61|368.21|373.46|368.06|15
1641740780000|2022-01-09 15:06:20|373.53|368.13|373.27|367.87|373.53|368.13|373.27|367.87|21
1641740790000|2022-01-09 15:06:30|373.28|367.88|373.24|367.84|373.28|367.88|373.24|367.84|4
1641740800000|2022-01-09 15:06:40|373.23|367.83|373.31|367.91|373.31|367.91|373.23|367.83|15
1641740810000|2022-01-09 15:06:50|373.27|367.87|373.24|367.84|373.27|367.87|373.24|367.84|5
1641740820000|2022-01-09 15:07:00|373.22|367.82|373.08|367.68|373.22|367.82|373.07|367.67|16
1641740830000|2022-01-09 15:07:10|373.07|367.67|373.03|367.63|373.09|367.69|373.03|367.63|13
1641740840000|2022-01-09 15:07:20|372.99|367.59|372.88|367.48|372.99|367.59|372.88|367.48|7
1641740850000|2022-01-09 15:07:30|372.87|367.47|372.87|367.47|372.87|367.47|372.81|367.41|14
1641740860000|2022-01-09 15:07:40|372.88|367.48|372.73|367.33|372.88|367.48|372.73|367.33|14
1641740870000|2022-01-09 15:07:50|372.72|367.32|372.73|367.33|372.73|367.33|372.72|367.32|4
1641740880000|2022-01-09 15:08:00|372.75|367.35|372.73|367.33|372.75|367.35|372.71|367.31|10
1641740890000|2022-01-09 15:08:10|372.75|367.35|372.73|367.33|372.76|367.36|372.73|367.33|8
1641740900000|2022-01-09 15:08:20|372.72|367.32|372.73|367.33|372.73|367.33|372.72|367.32|2
1641740910000|2022-01-09 15:08:30|372.74|367.34|372.73|367.33|372.74|367.34|372.73|367.33|2
1641740920000|2022-01-09 15:08:40|372.74|367.34|372.89|367.49|372.89|367.49|372.74|367.34|15
1641740930000|2022-01-09 15:08:50|372.87|367.47|372.85|367.45|372.89|367.49|372.85|367.45|9
1641740940000|2022-01-09 15:09:00|372.84|367.44|372.87|367.47|372.87|367.47|372.75|367.35|14
1641740950000|2022-01-09 15:09:10|372.88|367.48|372.87|367.47|372.88|367.48|372.84|367.44|8
1641740960000|2022-01-09 15:09:20|372.88|367.48|372.89|367.49|372.9|367.5|372.88|367.48|4
1641740970000|2022-01-09 15:09:30|372.9|367.5|372.98|367.58|372.98|367.58|372.9|367.5|7
1641740980000|2022-01-09 15:09:40|372.97|367.57|373.01|367.61|373.02|367.62|372.97|367.57|10
1641740990000|2022-01-09 15:09:50|373.02|367.62|373|367.6|373.02|367.62|373|367.6|13
1641741000000|2022-01-09 15:10:00|372.99|367.59|373.01|367.61|373.01|367.61|372.98|367.58|9
1641741010000|2022-01-09 15:10:10|373.02|367.62|372.99|367.59|373.03|367.63|372.98|367.58|11
1641741020000|2022-01-09 15:10:20|372.98|367.58|372.98|367.58|372.99|367.59|372.98|367.58|5
1641741030000|2022-01-09 15:10:30|372.97|367.57|372.95|367.55|372.97|367.57|372.94|367.54|5
1641741040000|2022-01-09 15:10:40|372.94|367.54|372.94|367.54|372.94|367.54|372.94|367.54|1
1641741050000|2022-01-09 15:10:50|372.95|367.55|372.82|367.42|372.95|367.55|372.82|367.42|13
1641741060000|2022-01-09 15:11:00|372.81|367.41|372.81|367.41|372.86|367.46|372.79|367.39|10
1641741070000|2022-01-09 15:11:10|372.82|367.42|372.65|367.25|372.82|367.42|372.65|367.25|12
1641741080000|2022-01-09 15:11:20|372.66|367.26|372.73|367.33|372.74|367.34|372.61|367.21|16
1641741090000|2022-01-09 15:11:30|372.74|367.34|372.73|367.33|372.75|367.35|372.73|367.33|4
1641741100000|2022-01-09 15:11:40|372.7|367.3|372.7|367.3|372.74|367.34|372.62|367.22|15
1641741110000|2022-01-09 15:11:50|372.71|367.31|372.67|367.27|372.73|367.33|372.67|367.27|9
1641741120000|2022-01-09 15:12:00|372.71|367.31|372.78|367.38|372.81|367.41|372.71|367.31|15
1641741130000|2022-01-09 15:12:10|372.77|367.37|372.67|367.27|372.77|367.37|372.66|367.26|10
1641741140000|2022-01-09 15:12:20|372.68|367.28|372.64|367.24|372.68|367.28|372.64|367.24|9
1641741150000|2022-01-09 15:12:30|372.65|367.25|372.66|367.26|372.67|367.27|372.64|367.24|6
1641741160000|2022-01-09 15:12:40|372.65|367.25|372.67|367.27|372.67|367.27|372.65|367.25|3
1641741170000|2022-01-09 15:12:50|372.68|367.28|372.65|367.25|372.69|367.29|372.65|367.25|6
1641741180000|2022-01-09 15:13:00|372.68|367.28|372.71|367.31|372.72|367.32|372.68|367.28|4
1641741190000|2022-01-09 15:13:10|372.73|367.33|372.74|367.34|372.75|367.35|372.72|367.32|11
1641741200000|2022-01-09 15:13:20|372.73|367.33|372.7|367.3|372.74|367.34|372.68|367.28|11
1641741210000|2022-01-09 15:13:30|372.71|367.31|372.66|367.26|372.71|367.31|372.66|367.26|7
1641741220000|2022-01-09 15:13:40|372.67|367.27|372.68|367.28|372.69|367.29|372.67|367.27|9
1641741230000|2022-01-09 15:13:50|372.69|367.29|372.69|367.29|372.69|367.29|372.69|367.29|1
1641741240000|2022-01-09 15:14:00|372.68|367.28|372.71|367.31|372.73|367.33|372.68|367.28|10
1641741250000|2022-01-09 15:14:10|372.72|367.32|372.72|367.32|372.73|367.33|372.7|367.3|15
1641741260000|2022-01-09 15:14:20|372.73|367.33|372.71|367.31|372.73|367.33|372.71|367.31|5
1641741270000|2022-01-09 15:14:30|372.7|367.3|372.36|366.96|372.7|367.3|372.36|366.96|14
1641741280000|2022-01-09 15:14:40|372.37|366.97|372.32|366.92|372.37|366.97|372.25|366.85|23
1641741290000|2022-01-09 15:14:50|372.37|366.97|372.36|366.96|372.59|367.19|372.29|366.89|31
1641741300000|2022-01-09 15:15:00|372.35|366.95|372.15|366.75|372.36|366.96|372.15|366.75|21
1641741310000|2022-01-09 15:15:10|372.16|366.76|372.17|366.77|372.18|366.78|372.13|366.73|10
1641741320000|2022-01-09 15:15:20|372.16|366.76|372.07|366.67|372.17|366.77|372.07|366.67|13
1641741330000|2022-01-09 15:15:30|372.13|366.73|372.07|366.67|372.18|366.78|372.07|366.67|11
1641741340000|2022-01-09 15:15:40|372.08|366.68|372.07|366.67|372.08|366.68|372.07|366.67|4
1641741350000|2022-01-09 15:15:50|372.08|366.68|371.33|365.93|372.08|366.68|371.33|365.93|28
1641741360000|2022-01-09 15:16:00|371.27|365.87|371.1|365.7|371.27|365.87|370.64|365.24|30
1641741370000|2022-01-09 15:16:10|371.12|365.72|371.69|366.29|371.69|366.29|371.08|365.68|36
1641741380000|2022-01-09 15:16:20|371.67|366.27|371.83|366.43|371.84|366.44|371.61|366.21|24
1641741390000|2022-01-09 15:16:30|371.81|366.41|371.61|366.21|371.84|366.44|371.6|366.2|27
1641741400000|2022-01-09 15:16:40|371.63|366.23|371.48|366.08|371.63|366.23|371.46|366.06|24
1641741410000|2022-01-09 15:16:50|371.47|366.07|371.63|366.23|371.67|366.27|371.43|366.03|27
1641741420000|2022-01-09 15:17:00|371.62|366.22|371.28|365.88|371.63|366.23|371.28|365.88|20
1641741430000|2022-01-09 15:17:10|371.31|365.91|371.17|365.77|371.34|365.94|371.17|365.77|21
1641741440000|2022-01-09 15:17:20|371.16|365.76|371.27|365.87|371.32|365.92|371.16|365.76|18
1641741450000|2022-01-09 15:17:30|371.29|365.89|371.28|365.88|371.3|365.9|371.17|365.77|24
1641741460000|2022-01-09 15:17:40|371.26|365.86|371.22|365.82|371.27|365.87|371.2|365.8|28
1641741470000|2022-01-09 15:17:50|371.23|365.83|371.17|365.77|371.24|365.84|371.15|365.75|24
1641741480000|2022-01-09 15:18:00|371.16|365.76|371.17|365.77|371.21|365.81|371.14|365.74|13
1641741490000|2022-01-09 15:18:10|371.16|365.76|370.93|365.53|371.16|365.76|370.89|365.49|23
1641741500000|2022-01-09 15:18:20|370.98|365.58|371.06|365.66|371.22|365.82|370.98|365.58|29
1641741510000|2022-01-09 15:18:30|371.05|365.65|371.14|365.74|371.18|365.78|371.05|365.65|20
1641741520000|2022-01-09 15:18:40|371.13|365.73|371.17|365.77|371.17|365.77|371.13|365.73|19
1641741530000|2022-01-09 15:18:50|371.18|365.78|371.24|365.84|371.24|365.84|371.08|365.68|17
1641741540000|2022-01-09 15:19:00|371.23|365.83|371.63|366.23|371.65|366.25|371.22|365.82|30
1641741550000|2022-01-09 15:19:10|371.64|366.24|372.17|366.77|372.17|366.77|371.64|366.24|26
1641741560000|2022-01-09 15:19:20|372.18|366.78|372.3|366.9|372.31|366.91|372.16|366.76|18
1641741570000|2022-01-09 15:19:30|372.36|366.96|372.17|366.77|372.45|367.05|372.17|366.77|28
1641741580000|2022-01-09 15:19:40|372.2|366.8|372.04|366.64|372.2|366.8|372|366.6|22
1641741590000|2022-01-09 15:19:50|372.05|366.65|371.95|366.55|372.1|366.7|371.95|366.55|13
1641741600000|2022-01-09 15:20:00|371.94|366.54|372.03|366.63|372.04|366.64|371.87|366.47|26
1641741610000|2022-01-09 15:20:10|372.04|366.64|372.07|366.67|372.09|366.69|371.99|366.59|22
1641741620000|2022-01-09 15:20:20|372.06|366.66|372.08|366.68|372.09|366.69|372.06|366.66|9
1641741630000|2022-01-09 15:20:30|372.09|366.69|372.64|367.24|372.65|367.25|372.02|366.62|24
1641741640000|2022-01-09 15:20:40|372.65|367.25|373.27|367.87|373.28|367.88|372.65|367.25|28
1641741650000|2022-01-09 15:20:50|373.26|367.86|372.91|367.51|373.29|367.89|372.91|367.51|27
1641741660000|2022-01-09 15:21:00|372.93|367.53|373.06|367.66|373.07|367.67|372.88|367.48|15
1641741670000|2022-01-09 15:21:10|373.07|367.67|373.01|367.61|373.07|367.67|373.01|367.61|15
1641741680000|2022-01-09 15:21:20|373|367.6|373.12|367.72|373.13|367.73|373|367.6|20
1641741690000|2022-01-09 15:21:30|373.11|367.71|373.15|367.75|373.2|367.8|373.11|367.71|9
1641741700000|2022-01-09 15:21:40|373.14|367.74|372.95|367.55|373.14|367.74|372.95|367.55|19
1641741710000|2022-01-09 15:21:50|372.94|367.54|372.83|367.43|373|367.6|372.82|367.42|11
1641741720000|2022-01-09 15:22:00|372.82|367.42|372.77|367.37|372.84|367.44|372.77|367.37|7
1641741730000|2022-01-09 15:22:10|372.76|367.36|372.68|367.28|372.76|367.36|372.51|367.11|23
1641741740000|2022-01-09 15:22:20|372.69|367.29|372.65|367.25|372.69|367.29|372.64|367.24|9
1641741750000|2022-01-09 15:22:30|372.66|367.26|372.67|367.27|372.68|367.28|372.62|367.22|15
1641741760000|2022-01-09 15:22:40|372.66|367.26|372.72|367.32|372.72|367.32|372.65|367.25|9
1641741770000|2022-01-09 15:22:50|372.7|367.3|372.71|367.31|372.71|367.31|372.69|367.29|7
1641741780000|2022-01-09 15:23:00|372.7|367.3|372.93|367.53|372.93|367.53|372.69|367.29|19
1641741790000|2022-01-09 15:23:10|372.94|367.54|372.93|367.53|372.94|367.54|372.89|367.49|13
1641741800000|2022-01-09 15:23:20|372.91|367.51|372.97|367.57|372.98|367.58|372.91|367.51|15
1641741810000|2022-01-09 15:23:30|372.99|367.59|373|367.6|373.09|367.69|372.99|367.59|17
1641741820000|2022-01-09 15:23:40|373.01|367.61|373.14|367.74|373.15|367.75|373.01|367.61|9
1641741830000|2022-01-09 15:23:50|373.15|367.75|373.11|367.71|373.15|367.75|373.11|367.71|6
1641741840000|2022-01-09 15:24:00|373.1|367.7|373.01|367.61|373.1|367.7|372.96|367.56|16
1641741850000|2022-01-09 15:24:10|373.02|367.62|373.1|367.7|373.12|367.72|372.96|367.56|20
1641741860000|2022-01-09 15:24:20|373.11|367.71|373.15|367.75|373.15|367.75|373.11|367.71|5
1641741870000|2022-01-09 15:24:30|373.17|367.77|373.05|367.65|373.17|367.77|373.02|367.62|19
1641741880000|2022-01-09 15:24:40|373.04|367.64|373.14|367.74|373.14|367.74|373.04|367.64|11
1641741890000|2022-01-09 15:24:50|373.13|367.73|373.45|368.05|373.48|368.08|373.13|367.73|21
1641741900000|2022-01-09 15:25:00|373.43|368.03|373.44|368.04|373.44|368.04|373.41|368.01|8
1641741910000|2022-01-09 15:25:10|373.46|368.06|373.66|368.26|373.72|368.32|373.44|368.04|24
1641741920000|2022-01-09 15:25:20|373.65|368.25|373.45|368.05|373.65|368.25|373.4|368|21
1641741930000|2022-01-09 15:25:30|373.44|368.04|373.41|368.01|373.45|368.05|373.41|368.01|13
1641741940000|2022-01-09 15:25:40|373.42|368.02|373.43|368.03|373.53|368.13|373.41|368.01|22
1641741950000|2022-01-09 15:25:50|373.44|368.04|373.18|367.78|373.44|368.04|373.11|367.71|20
1641741960000|2022-01-09 15:26:00|373.19|367.79|373.16|367.76|373.23|367.83|373.14|367.74|14
1641741970000|2022-01-09 15:26:10|373.17|367.77|373.21|367.81|373.21|367.81|373.17|367.77|8
1641741980000|2022-01-09 15:26:20|373.22|367.82|373.19|367.79|373.27|367.87|373.19|367.79|12
1641741990000|2022-01-09 15:26:30|373.17|367.77|373.05|367.65|373.17|367.77|373.02|367.62|13
1641742000000|2022-01-09 15:26:40|373.04|367.64|373.07|367.67|373.13|367.73|373.04|367.64|18
1641742010000|2022-01-09 15:26:50|373.06|367.66|373.18|367.78|373.23|367.83|373.06|367.66|17
1641742020000|2022-01-09 15:27:00|373.17|367.77|372.96|367.56|373.17|367.77|372.95|367.55|13
1641742030000|2022-01-09 15:27:10|372.97|367.57|373.03|367.63|373.06|367.66|372.97|367.57|16
1641742040000|2022-01-09 15:27:20|373.02|367.62|372.97|367.57|373.15|367.75|372.96|367.56|16
1641742050000|2022-01-09 15:27:30|372.98|367.58|373|367.6|373.01|367.61|372.97|367.57|13
1641742060000|2022-01-09 15:27:40|372.99|367.59|372.99|367.59|373|367.6|372.98|367.58|10
1641742070000|2022-01-09 15:27:50|373|367.6|373|367.6|373.01|367.61|373|367.6|3
1641742080000|2022-01-09 15:28:00|372.97|367.57|373.01|367.61|373.01|367.61|372.96|367.56|10
1641742090000|2022-01-09 15:28:10|372.99|367.59|372.98|367.58|373.02|367.62|372.98|367.58|7
1641742100000|2022-01-09 15:28:20|372.97|367.57|372.83|367.43|372.98|367.58|372.83|367.43|15
1641742110000|2022-01-09 15:28:30|372.82|367.42|372.69|367.29|372.82|367.42|372.66|367.26|10
1641742120000|2022-01-09 15:28:40|372.68|367.28|372.59|367.19|372.68|367.28|372.59|367.19|15
1641742130000|2022-01-09 15:28:50|372.58|367.18|372.48|367.08|372.58|367.18|372.45|367.05|13
1641742140000|2022-01-09 15:29:00|372.49|367.09|372.56|367.16|372.62|367.22|372.49|367.09|9
1641742150000|2022-01-09 15:29:10|372.55|367.15|372.47|367.07|372.55|367.15|372.47|367.07|5
1641742160000|2022-01-09 15:29:20|372.48|367.08|372.52|367.12|372.52|367.12|372.48|367.08|7
1641742170000|2022-01-09 15:29:30|372.53|367.13|372.67|367.27|372.67|367.27|372.53|367.13|12
1641742180000|2022-01-09 15:29:40|372.68|367.28|372.8|367.4|372.85|367.45|372.68|367.28|13
1641742190000|2022-01-09 15:29:50|372.81|367.41|372.8|367.4|372.81|367.41|372.79|367.39|4
1641742200000|2022-01-09 15:30:00|372.79|367.39|372.79|367.39|372.81|367.41|372.78|367.38|12
1641742210000|2022-01-09 15:30:10|372.8|367.4|373.01|367.61|373.01|367.61|372.8|367.4|18
1641742220000|2022-01-09 15:30:20|373.03|367.63|373.65|368.25|373.65|368.25|373.03|367.63|23
1641742230000|2022-01-09 15:30:30|373.67|368.27|374.27|368.87|374.29|368.89|373.67|368.27|27
1641742240000|2022-01-09 15:30:40|374.26|368.86|373.9|368.5|374.26|368.86|373.8|368.4|24
1641742250000|2022-01-09 15:30:50|373.92|368.52|373.56|368.16|373.92|368.52|373.47|368.07|31
1641742260000|2022-01-09 15:31:00|373.53|368.13|373.71|368.31|373.71|368.31|373.45|368.05|22
1641742270000|2022-01-09 15:31:10|373.66|368.26|373.9|368.5|373.98|368.58|373.66|368.26|28
1641742280000|2022-01-09 15:31:20|373.91|368.51|374.03|368.63|374.03|368.63|373.91|368.51|10
1641742290000|2022-01-09 15:31:30|374.02|368.62|373.98|368.58|374.02|368.62|373.92|368.52|14
1641742300000|2022-01-09 15:31:40|373.97|368.57|373.94|368.54|373.98|368.58|373.94|368.54|9
1641742310000|2022-01-09 15:31:50|373.93|368.53|373.82|368.42|373.93|368.53|373.8|368.4|18
1641742320000|2022-01-09 15:32:00|373.76|368.36|374.05|368.65|374.1|368.7|373.69|368.29|26
1641742330000|2022-01-09 15:32:10|374.04|368.64|374.04|368.64|374.09|368.69|374.03|368.63|24
1641742340000|2022-01-09 15:32:20|374.03|368.63|374.25|368.85|374.28|368.88|374.03|368.63|26
1641742350000|2022-01-09 15:32:30|374.24|368.84|374.27|368.87|374.27|368.87|374.24|368.84|5
1641742360000|2022-01-09 15:32:40|374.26|368.86|374.2|368.8|374.26|368.86|374.2|368.8|18
1641742370000|2022-01-09 15:32:50|374.21|368.81|374.24|368.84|374.25|368.85|374.21|368.81|7
1641742380000|2022-01-09 15:33:00|374.23|368.83|374.23|368.83|374.24|368.84|374.21|368.81|13
1641742390000|2022-01-09 15:33:10|374.22|368.82|374.21|368.81|374.23|368.83|374.21|368.81|6
1641742400000|2022-01-09 15:33:20|374.2|368.8|374.23|368.83|374.24|368.84|374.1|368.7|16
1641742410000|2022-01-09 15:33:30|374.22|368.82|374.33|368.93|374.33|368.93|374.2|368.8|20
1641742420000|2022-01-09 15:33:40|374.31|368.91|374.34|368.94|374.34|368.94|374.31|368.91|7
1641742430000|2022-01-09 15:33:50|374.33|368.93|374.34|368.94|374.35|368.95|374.33|368.93|10
1641742440000|2022-01-09 15:34:00|374.35|368.95|374.34|368.94|374.35|368.95|374.31|368.91|7
1641742450000|2022-01-09 15:34:10|374.36|368.96|374.35|368.95|374.36|368.96|374.31|368.91|14
1641742460000|2022-01-09 15:34:20|374.36|368.96|374.3|368.9|374.36|368.96|374.3|368.9|9
1641742470000|2022-01-09 15:34:30|374.29|368.89|374.31|368.91|374.32|368.92|374.29|368.89|10
1641742480000|2022-01-09 15:34:40|374.32|368.92|374.32|368.92|374.32|368.92|374.3|368.9|5
1641742490000|2022-01-09 15:34:50|374.33|368.93|374.29|368.89|374.33|368.93|374.29|368.89|4
1641742500000|2022-01-09 15:35:00|374.3|368.9|374.07|368.67|374.3|368.9|374.07|368.67|12
1641742510000|2022-01-09 15:35:10|374.06|368.66|373.34|367.94|374.06|368.66|373.34|367.94|24
1641742520000|2022-01-09 15:35:20|373.38|367.98|373.72|368.32|373.73|368.33|373.38|367.98|21
1641742530000|2022-01-09 15:35:30|373.73|368.33|373.72|368.32|373.76|368.36|373.71|368.31|8
1641742540000|2022-01-09 15:35:40|373.71|368.31|373.73|368.33|373.73|368.33|373.7|368.3|8
1641742550000|2022-01-09 15:35:50|373.72|368.32|373.71|368.31|373.72|368.32|373.71|368.31|4
1641742560000|2022-01-09 15:36:00|373.69|368.29|373.64|368.24|373.71|368.31|373.64|368.24|9
1641742570000|2022-01-09 15:36:10|373.65|368.25|373.72|368.32|373.72|368.32|373.65|368.25|8
1641742580000|2022-01-09 15:36:20|373.71|368.31|373.69|368.29|373.71|368.31|373.68|368.28|6
1641742590000|2022-01-09 15:36:30|373.66|368.26|373.6|368.2|373.66|368.26|373.6|368.2|11
1641742600000|2022-01-09 15:36:40|373.59|368.19|373.6|368.2|373.61|368.21|373.59|368.19|4
1641742610000|2022-01-09 15:36:50|373.61|368.21|373.52|368.12|373.63|368.23|373.52|368.12|11
1641742620000|2022-01-09 15:37:00|373.5|368.1|373.52|368.12|373.53|368.13|373.44|368.04|19
1641742630000|2022-01-09 15:37:10|373.53|368.13|373.8|368.4|373.81|368.41|373.53|368.13|26
1641742640000|2022-01-09 15:37:20|373.82|368.42|373.77|368.37|373.83|368.43|373.77|368.37|7
1641742650000|2022-01-09 15:37:30|373.78|368.38|373.75|368.35|373.78|368.38|373.75|368.35|9
1641742660000|2022-01-09 15:37:40|373.74|368.34|373.65|368.25|373.75|368.35|373.65|368.25|9
1641742670000|2022-01-09 15:37:50|373.64|368.24|373.59|368.19|373.64|368.24|373.59|368.19|4
1641742680000|2022-01-09 15:38:00|373.58|368.18|373.53|368.13|373.59|368.19|373.52|368.12|12
1641742690000|2022-01-09 15:38:10|373.51|368.11|373.58|368.18|373.58|368.18|373.51|368.11|16
1641742700000|2022-01-09 15:38:20|373.59|368.19|373.6|368.2|373.61|368.21|373.59|368.19|12
1641742710000|2022-01-09 15:38:30|373.59|368.19|373.59|368.19|373.59|368.19|373.58|368.18|5
1641742720000|2022-01-09 15:38:40|373.6|368.2|373.85|368.45|373.85|368.45|373.6|368.2|22
1641742730000|2022-01-09 15:38:50|373.9|368.5|373.91|368.51|373.92|368.52|373.9|368.5|9
1641742740000|2022-01-09 15:39:00|373.9|368.5|373.91|368.51|373.91|368.51|373.9|368.5|4
1641742750000|2022-01-09 15:39:10|373.92|368.52|373.92|368.52|373.93|368.53|373.92|368.52|3
1641742760000|2022-01-09 15:39:20|373.93|368.53|373.83|368.43|373.93|368.53|373.82|368.42|7
1641742770000|2022-01-09 15:39:30|373.82|368.42|373.72|368.32|373.82|368.42|373.72|368.32|14
1641742780000|2022-01-09 15:39:40|373.73|368.33|373.77|368.37|373.77|368.37|373.69|368.29|12
1641742790000|2022-01-09 15:39:50|373.73|368.33|373.63|368.23|373.74|368.34|373.62|368.22|18
1641742800000|2022-01-09 15:40:00|373.64|368.24|373.5|368.1|373.64|368.24|373.5|368.1|11
1641742810000|2022-01-09 15:40:10|373.43|368.03|373.5|368.1|373.5|368.1|373.43|368.03|10
1641742820000|2022-01-09 15:40:20|373.51|368.11|373.54|368.14|373.55|368.15|373.51|368.11|11
1641742830000|2022-01-09 15:40:30|373.53|368.13|373.53|368.13|373.56|368.16|373.52|368.12|10
1641742840000|2022-01-09 15:40:40|373.54|368.14|373.56|368.16|373.56|368.16|373.54|368.14|6
1641742850000|2022-01-09 15:40:50|373.58|368.18|373.63|368.23|373.63|368.23|373.58|368.18|5
1641742860000|2022-01-09 15:41:00|373.64|368.24|373.52|368.12|373.64|368.24|373.52|368.12|13
1641742870000|2022-01-09 15:41:10|373.53|368.13|373.54|368.14|373.54|368.14|373.52|368.12|4
1641742880000|2022-01-09 15:41:20|373.53|368.13|373.65|368.25|373.65|368.25|373.52|368.12|14
1641742890000|2022-01-09 15:41:30|373.66|368.26|373.66|368.26|373.67|368.27|373.66|368.26|3
1641742900000|2022-01-09 15:41:40|373.65|368.25|373.65|368.25|373.65|368.25|373.59|368.19|13
1641742910000|2022-01-09 15:41:50|373.64|368.24|373.62|368.22|373.65|368.25|373.62|368.22|6
1641742920000|2022-01-09 15:42:00|373.61|368.21|373.61|368.21|373.62|368.22|373.61|368.21|3
1641742930000|2022-01-09 15:42:10|373.57|368.17|373.56|368.16|373.57|368.17|373.55|368.15|4
1641742940000|2022-01-09 15:42:20|373.55|368.15|373.45|368.05|373.56|368.16|373.43|368.03|18
1641742950000|2022-01-09 15:42:30|373.46|368.06|373.51|368.11|373.54|368.14|373.46|368.06|9
1641742960000|2022-01-09 15:42:40|373.49|368.09|373.5|368.1|373.5|368.1|373.47|368.07|7
1641742970000|2022-01-09 15:42:50|373.49|368.09|373.56|368.16|373.56|368.16|373.48|368.08|9
1641742980000|2022-01-09 15:43:00|373.55|368.15|373.61|368.21|373.61|368.21|373.55|368.15|6
1641742990000|2022-01-09 15:43:10|373.62|368.22|373.73|368.33|373.73|368.33|373.62|368.22|16
1641743000000|2022-01-09 15:43:20|373.72|368.32|373.75|368.35|373.76|368.36|373.72|368.32|6
1641743010000|2022-01-09 15:43:30|373.71|368.31|373.63|368.23|373.71|368.31|373.63|368.23|8
1641743020000|2022-01-09 15:43:40|373.61|368.21|373.55|368.15|373.61|368.21|373.51|368.11|14
1641743030000|2022-01-09 15:43:50|373.54|368.14|373.45|368.05|373.55|368.15|373.45|368.05|13
1641743040000|2022-01-09 15:44:00|373.46|368.06|373.44|368.04|373.46|368.06|373.44|368.04|4
1641743050000|2022-01-09 15:44:10|373.45|368.05|373.31|367.91|373.46|368.06|373.3|367.9|15
1641743060000|2022-01-09 15:44:20|373.29|367.89|373.22|367.82|373.29|367.89|373.2|367.8|11
1641743070000|2022-01-09 15:44:30|373.24|367.84|373.22|367.82|373.24|367.84|373.2|367.8|15
1641743080000|2022-01-09 15:44:40|373.21|367.81|373.22|367.82|373.23|367.83|373.21|367.81|10
1641743090000|2022-01-09 15:44:50|373.23|367.83|373.21|367.81|373.23|367.83|373.2|367.8|8
1641743100000|2022-01-09 15:45:00|373.2|367.8|373.23|367.83|373.23|367.83|373.2|367.8|6
1641743110000|2022-01-09 15:45:10|373.24|367.84|373.5|368.1|373.5|368.1|373.24|367.84|20
1641743120000|2022-01-09 15:45:20|373.51|368.11|373.34|367.94|373.51|368.11|373.33|367.93|17
1641743130000|2022-01-09 15:45:30|373.33|367.93|373.04|367.64|373.34|367.94|373.03|367.63|11
1641743140000|2022-01-09 15:45:40|372.97|367.57|372.99|367.59|372.99|367.59|372.97|367.57|10
1641743150000|2022-01-09 15:45:50|372.98|367.58|373.27|367.87|373.3|367.9|372.98|367.58|16
1641743160000|2022-01-09 15:46:00|373.28|367.88|373.4|368|373.41|368.01|373.28|367.88|14
1641743170000|2022-01-09 15:46:10|373.39|367.99|373.41|368.01|373.41|368.01|373.38|367.98|15
1641743180000|2022-01-09 15:46:20|373.42|368.02|373.48|368.08|373.48|368.08|373.41|368.01|5
1641743190000|2022-01-09 15:46:30|373.5|368.1|373.71|368.31|373.71|368.31|373.5|368.1|18
1641743200000|2022-01-09 15:46:40|373.72|368.32|373.47|368.07|373.74|368.34|373.47|368.07|14
1641743210000|2022-01-09 15:46:50|373.48|368.08|373.42|368.02|373.48|368.08|373.42|368.02|15
1641743220000|2022-01-09 15:47:00|373.43|368.03|373.34|367.94|373.43|368.03|373.33|367.93|12
1641743230000|2022-01-09 15:47:10|373.33|367.93|373.27|367.87|373.34|367.94|373.27|367.87|9
1641743240000|2022-01-09 15:47:20|373.25|367.85|373.17|367.77|373.25|367.85|373.17|367.77|7
1641743250000|2022-01-09 15:47:30|373.11|367.71|373.03|367.63|373.11|367.71|373.02|367.62|15
1641743260000|2022-01-09 15:47:40|373|367.6|373.04|367.64|373.04|367.64|373|367.6|10
1641743270000|2022-01-09 15:47:50|373.03|367.63|373.06|367.66|373.07|367.67|373.03|367.63|9
1641743280000|2022-01-09 15:48:00|373.04|367.64|373.03|367.63|373.04|367.64|373.02|367.62|5
1641743290000|2022-01-09 15:48:10|373.02|367.62|373.01|367.61|373.02|367.62|373|367.6|10
1641743300000|2022-01-09 15:48:20|373|367.6|372.91|367.51|373|367.6|372.91|367.51|9
1641743310000|2022-01-09 15:48:30|372.89|367.49|372.45|367.05|372.89|367.49|372.45|367.05|28
1641743320000|2022-01-09 15:48:40|372.44|367.04|372.46|367.06|372.46|367.06|372.4|367|12
1641743330000|2022-01-09 15:48:50|372.47|367.07|372.49|367.09|372.49|367.09|372.42|367.02|18
1641743340000|2022-01-09 15:49:00|372.46|367.06|372.38|366.98|372.48|367.08|372.38|366.98|10
1641743350000|2022-01-09 15:49:10|372.39|366.99|372.5|367.1|372.51|367.11|372.39|366.99|12
1641743360000|2022-01-09 15:49:20|372.49|367.09|372.28|366.88|372.5|367.1|372.26|366.86|14
1641743370000|2022-01-09 15:49:30|372.26|366.86|372.29|366.89|372.3|366.9|372.25|366.85|8
1641743380000|2022-01-09 15:49:40|372.3|366.9|372.38|366.98|372.38|366.98|372.3|366.9|9
1641743390000|2022-01-09 15:49:50|372.39|366.99|372.5|367.1|372.52|367.12|372.38|366.98|14
1641743400000|2022-01-09 15:50:00|372.51|367.11|372.6|367.2|372.6|367.2|372.51|367.11|10
1641743410000|2022-01-09 15:50:10|372.61|367.21|372.61|367.21|372.76|367.36|372.61|367.21|18
1641743420000|2022-01-09 15:50:20|372.6|367.2|372.5|367.1|372.61|367.21|372.49|367.09|18
1641743430000|2022-01-09 15:50:30|372.49|367.09|372.49|367.09|372.51|367.11|372.49|367.09|7
1641743440000|2022-01-09 15:50:40|372.5|367.1|372.49|367.09|372.5|367.1|372.49|367.09|4
1641743450000|2022-01-09 15:50:50|372.5|367.1|372.53|367.13|372.56|367.16|372.5|367.1|12
1641743460000|2022-01-09 15:51:00|372.51|367.11|372.58|367.18|372.58|367.18|372.49|367.09|15
1641743470000|2022-01-09 15:51:10|372.59|367.19|372.83|367.43|372.86|367.46|372.59|367.19|21
1641743480000|2022-01-09 15:51:20|372.84|367.44|372.84|367.44|372.84|367.44|372.84|367.44|1
1641743490000|2022-01-09 15:51:30|372.85|367.45|372.85|367.45|372.86|367.46|372.84|367.44|7
1641743500000|2022-01-09 15:51:40|372.86|367.46|373.22|367.82|373.23|367.83|372.86|367.46|22
1641743510000|2022-01-09 15:51:50|373.23|367.83|373.22|367.82|373.25|367.85|373.2|367.8|14
1641743520000|2022-01-09 15:52:00|373.21|367.81|373.04|367.64|373.24|367.84|373.01|367.61|29
1641743530000|2022-01-09 15:52:10|373.03|367.63|373|367.6|373.04|367.64|372.99|367.59|15
1641743540000|2022-01-09 15:52:20|373.01|367.61|373.09|367.69|373.09|367.69|372.99|367.59|13
1641743550000|2022-01-09 15:52:30|373.07|367.67|373.05|367.65|373.08|367.68|373.05|367.65|7
1641743570000|2022-01-09 15:52:50|373.06|367.66|372.95|367.55|373.06|367.66|372.95|367.55|10
1641743580000|2022-01-09 15:53:00|372.96|367.56|373.17|367.77|373.17|367.77|372.95|367.55|10
1641743590000|2022-01-09 15:53:10|373.18|367.78|373.17|367.77|373.2|367.8|373.14|367.74|10
1641743600000|2022-01-09 15:53:20|373.2|367.8|373.18|367.78|373.21|367.81|373.18|367.78|9
1641743610000|2022-01-09 15:53:30|373.19|367.79|373.19|367.79|373.19|367.79|373.18|367.78|5
1641743620000|2022-01-09 15:53:40|373.18|367.78|373.25|367.85|373.25|367.85|373.18|367.78|13
1641743630000|2022-01-09 15:53:50|373.24|367.84|373.15|367.75|373.24|367.84|373.14|367.74|11
1641743640000|2022-01-09 15:54:00|373.14|367.74|373.09|367.69|373.14|367.74|373.08|367.68|9
1641743650000|2022-01-09 15:54:10|373.07|367.67|372.95|367.55|373.07|367.67|372.95|367.55|10
1641743660000|2022-01-09 15:54:20|372.96|367.56|373|367.6|373.02|367.62|372.96|367.56|12
1641743670000|2022-01-09 15:54:30|372.99|367.59|372.99|367.59|373|367.6|372.99|367.59|3
1641743680000|2022-01-09 15:54:40|372.97|367.57|373.02|367.62|373.02|367.62|372.97|367.57|10
1641743690000|2022-01-09 15:54:50|373.03|367.63|373.1|367.7|373.1|367.7|373.03|367.63|8
1641743700000|2022-01-09 15:55:00|373.12|367.72|373.14|367.74|373.14|367.74|373.11|367.71|6
1641743710000|2022-01-09 15:55:10|373.22|367.82|373.6|368.2|373.6|368.2|373.22|367.82|28
1641743720000|2022-01-09 15:55:20|373.59|368.19|373.62|368.22|373.62|368.22|373.46|368.06|13
1641743730000|2022-01-09 15:55:30|373.63|368.23|373.61|368.21|373.63|368.23|373.59|368.19|8
1641743740000|2022-01-09 15:55:40|373.6|368.2|373.59|368.19|373.6|368.2|373.59|368.19|4
1641743750000|2022-01-09 15:55:50|373.6|368.2|373.58|368.18|373.61|368.21|373.57|368.17|8
1641743760000|2022-01-09 15:56:00|373.59|368.19|373.56|368.16|373.61|368.21|373.55|368.15|10
1641743770000|2022-01-09 15:56:10|373.55|368.15|373.58|368.18|373.59|368.19|373.54|368.14|10
1641743780000|2022-01-09 15:56:20|373.59|368.19|373.58|368.18|373.59|368.19|373.58|368.18|4
1641743790000|2022-01-09 15:56:30|373.59|368.19|373.57|368.17|373.6|368.2|373.57|368.17|7
1641743800000|2022-01-09 15:56:40|373.56|368.16|373.58|368.18|373.58|368.18|373.56|368.16|6
1641743810000|2022-01-09 15:56:50|373.59|368.19|373.58|368.18|373.59|368.19|373.58|368.18|4
1641743820000|2022-01-09 15:57:00|373.59|368.19|373.58|368.18|373.59|368.19|373.58|368.18|6
1641743830000|2022-01-09 15:57:10|373.59|368.19|373.72|368.32|373.73|368.33|373.58|368.18|10
1641743840000|2022-01-09 15:57:20|373.73|368.33|373.92|368.52|373.93|368.53|373.73|368.33|13
1641743850000|2022-01-09 15:57:30|373.93|368.53|373.94|368.54|374.03|368.63|373.93|368.53|21
1641743860000|2022-01-09 15:57:40|373.93|368.53|373.88|368.48|373.93|368.53|373.85|368.45|17
1641743870000|2022-01-09 15:57:50|373.87|368.47|373.87|368.47|373.88|368.48|373.86|368.46|7
1641743880000|2022-01-09 15:58:00|373.88|368.48|373.87|368.47|373.88|368.48|373.87|368.47|4
1641743890000|2022-01-09 15:58:10|373.88|368.48|373.87|368.47|373.88|368.48|373.87|368.47|4
1641743900000|2022-01-09 15:58:20|373.86|368.46|373.88|368.48|373.88|368.48|373.86|368.46|3
1641743910000|2022-01-09 15:58:30|373.92|368.52|373.99|368.59|374.04|368.64|373.92|368.52|14
1641743920000|2022-01-09 15:58:40|374|368.6|374.21|368.81|374.22|368.82|374|368.6|13
1641743930000|2022-01-09 15:58:50|374.22|368.82|374.13|368.73|374.22|368.82|374.13|368.73|13
1641743940000|2022-01-09 15:59:00|374.11|368.71|374.08|368.68|374.12|368.72|373.96|368.56|17
1641743950000|2022-01-09 15:59:10|374.07|368.67|374.05|368.65|374.12|368.72|374.05|368.65|15
1641743960000|2022-01-09 15:59:20|374.06|368.66|374.05|368.65|374.07|368.67|374.04|368.64|6
1641743970000|2022-01-09 15:59:30|374.06|368.66|374.1|368.7|374.1|368.7|374.06|368.66|8
1641743980000|2022-01-09 15:59:40|374.12|368.72|374.22|368.82|374.23|368.83|374.12|368.72|15
1641743990000|2022-01-09 15:59:50|374.21|368.81|374.14|368.74|374.22|368.82|374.13|368.73|16
1641744000000|2022-01-09 16:00:00|374.15|368.75|374.12|368.72|374.15|368.75|374.1|368.7|8
1641744010000|2022-01-09 16:00:10|374.11|368.71|374.05|368.65|374.12|368.72|374.05|368.65|11
1641744020000|2022-01-09 16:00:20|374.06|368.66|374.41|369.01|374.45|369.05|374.06|368.66|23
1641744030000|2022-01-09 16:00:30|374.4|369|374.34|368.94|374.41|369.01|374.28|368.88|18
1641744040000|2022-01-09 16:00:40|374.33|368.93|374.37|368.97|374.37|368.97|374.33|368.93|11
1641744050000|2022-01-09 16:00:50|374.39|368.99|374.41|369.01|374.41|369.01|374.37|368.97|7
1641744060000|2022-01-09 16:01:00|374.4|369|374.34|368.94|374.45|369.05|374.34|368.94|19
1641744070000|2022-01-09 16:01:10|374.33|368.93|374.39|368.99|374.4|369|374.33|368.93|6
1641744080000|2022-01-09 16:01:20|374.4|369|374.39|368.99|374.4|369|374.39|368.99|4
1641744090000|2022-01-09 16:01:30|374.4|369|374.16|368.76|374.4|369|374.16|368.76|12
1641744100000|2022-01-09 16:01:40|374.15|368.75|373.85|368.45|374.16|368.76|373.85|368.45|16
1641744110000|2022-01-09 16:01:50|373.86|368.46|373.89|368.49|373.9|368.5|373.86|368.46|16
1641744120000|2022-01-09 16:02:00|373.9|368.5|373.98|368.58|374.01|368.61|373.89|368.49|17
1641744130000|2022-01-09 16:02:10|373.99|368.59|374|368.6|374.03|368.63|373.93|368.53|19
1641744140000|2022-01-09 16:02:20|374.01|368.61|373.95|368.55|374.01|368.61|373.88|368.48|23
1641744150000|2022-01-09 16:02:30|373.91|368.51|373.88|368.48|373.91|368.51|373.88|368.48|15
1641744160000|2022-01-09 16:02:40|373.89|368.49|373.96|368.56|373.98|368.58|373.89|368.49|18
1641744170000|2022-01-09 16:02:50|373.97|368.57|374.04|368.64|374.04|368.64|373.95|368.55|10
1641744180000|2022-01-09 16:03:00|374.06|368.66|373.99|368.59|374.06|368.66|373.97|368.57|14
1641744190000|2022-01-09 16:03:10|374|368.6|374|368.6|374.03|368.63|373.98|368.58|11
1641744200000|2022-01-09 16:03:20|373.99|368.59|374.08|368.68|374.09|368.69|373.99|368.59|20
1641744210000|2022-01-09 16:03:30|374.09|368.69|374.09|368.69|374.1|368.7|374.09|368.69|3
1641744220000|2022-01-09 16:03:40|374.1|368.7|374.23|368.83|374.23|368.83|374.09|368.69|11
1641744230000|2022-01-09 16:03:50|374.24|368.84|374.35|368.95|374.39|368.99|374.24|368.84|20
1641744240000|2022-01-09 16:04:00|374.42|369.02|374.44|369.04|374.45|369.05|374.41|369.01|10
1641744250000|2022-01-09 16:04:10|374.45|369.05|374.74|369.34|374.74|369.34|374.44|369.04|23
1641744260000|2022-01-09 16:04:20|374.76|369.36|374.9|369.5|374.92|369.52|374.76|369.36|17
1641744270000|2022-01-09 16:04:30|374.91|369.51|374.99|369.59|374.99|369.59|374.9|369.5|7
1641744280000|2022-01-09 16:04:40|374.98|369.58|374.88|369.48|374.98|369.58|374.88|369.48|17
1641744290000|2022-01-09 16:04:50|374.89|369.49|374.88|369.48|374.91|369.51|374.88|369.48|10
1641744300000|2022-01-09 16:05:00|374.9|369.5|374.9|369.5|374.93|369.53|374.89|369.49|16
1641744310000|2022-01-09 16:05:10|374.89|369.49|374.91|369.51|374.93|369.53|374.89|369.49|13
1641744320000|2022-01-09 16:05:20|374.9|369.5|374.95|369.55|374.97|369.57|374.9|369.5|13
1641744330000|2022-01-09 16:05:30|374.94|369.54|374.8|369.4|374.95|369.55|374.8|369.4|19
1641744340000|2022-01-09 16:05:40|374.79|369.39|374.8|369.4|374.83|369.43|374.77|369.37|13
1641744350000|2022-01-09 16:05:50|374.78|369.38|374.51|369.11|374.78|369.38|374.5|369.1|23
1641744360000|2022-01-09 16:06:00|374.5|369.1|374.43|369.03|374.51|369.11|374.37|368.97|17
1641744370000|2022-01-09 16:06:10|374.44|369.04|374.64|369.24|374.65|369.25|374.43|369.03|14
1641744390000|2022-01-09 16:06:30|374.65|369.25|374.69|369.29|374.69|369.29|374.65|369.25|6
1641744400000|2022-01-09 16:06:40|374.71|369.31|374.65|369.25|374.71|369.31|374.65|369.25|7
1641744410000|2022-01-09 16:06:50|374.66|369.26|374.71|369.31|374.71|369.31|374.66|369.26|5
1641744420000|2022-01-09 16:07:00|374.72|369.32|374.94|369.54|374.94|369.54|374.72|369.32|23
1641744430000|2022-01-09 16:07:10|374.95|369.55|374.94|369.54|374.97|369.57|374.94|369.54|14
1641744440000|2022-01-09 16:07:20|374.95|369.55|374.99|369.59|374.99|369.59|374.95|369.55|4
1641744450000|2022-01-09 16:07:30|375|369.6|374.9|369.5|375|369.6|374.9|369.5|7
1641744460000|2022-01-09 16:07:40|374.93|369.53|374.98|369.58|375|369.6|374.91|369.51|15
1641744470000|2022-01-09 16:07:50|374.97|369.57|374.97|369.57|375|369.6|374.96|369.56|14
1641744480000|2022-01-09 16:08:00|374.93|369.53|374.58|369.18|374.93|369.53|374.58|369.18|15
1641744490000|2022-01-09 16:08:10|374.59|369.19|374.71|369.31|374.71|369.31|374.55|369.15|20
1641744500000|2022-01-09 16:08:20|374.7|369.3|374.78|369.38|374.79|369.39|374.7|369.3|14
1641744510000|2022-01-09 16:08:30|374.79|369.39|374.74|369.34|374.79|369.39|374.74|369.34|11
1641744520000|2022-01-09 16:08:40|374.73|369.33|374.74|369.34|374.77|369.37|374.73|369.33|8
1641744530000|2022-01-09 16:08:50|374.75|369.35|374.73|369.33|374.77|369.37|374.73|369.33|11
1641744540000|2022-01-09 16:09:00|374.72|369.32|374.71|369.31|374.78|369.38|374.71|369.31|16
1641744550000|2022-01-09 16:09:10|374.72|369.32|374.72|369.32|374.73|369.33|374.71|369.31|7
1641744560000|2022-01-09 16:09:20|374.73|369.33|374.75|369.35|374.75|369.35|374.72|369.32|11
1641744570000|2022-01-09 16:09:30|374.76|369.36|374.72|369.32|374.77|369.37|374.71|369.31|10
1641744580000|2022-01-09 16:09:40|374.73|369.33|374.75|369.35|374.76|369.36|374.72|369.32|8
1641744590000|2022-01-09 16:09:50|374.76|369.36|374.72|369.32|374.78|369.38|374.72|369.32|14
1641744600000|2022-01-09 16:10:00|374.73|369.33|374.72|369.32|374.77|369.37|374.72|369.32|10
1641744610000|2022-01-09 16:10:10|374.73|369.33|374.54|369.14|374.73|369.33|374.54|369.14|12
1641744620000|2022-01-09 16:10:20|374.55|369.15|374.57|369.17|374.58|369.18|374.55|369.15|9
1641744630000|2022-01-09 16:10:30|374.56|369.16|374.49|369.09|374.57|369.17|374.41|369.01|15
1641744640000|2022-01-09 16:10:40|374.52|369.12|374.55|369.15|374.56|369.16|374.51|369.11|15
1641744650000|2022-01-09 16:10:50|374.54|369.14|374.6|369.2|374.61|369.21|374.54|369.14|8
1641744660000|2022-01-09 16:11:00|374.58|369.18|374.71|369.31|374.72|369.32|374.58|369.18|16
1641744670000|2022-01-09 16:11:10|374.72|369.32|374.84|369.44|374.84|369.44|374.72|369.32|8
1641744680000|2022-01-09 16:11:20|374.81|369.41|374.81|369.41|374.83|369.43|374.8|369.4|11
1641744690000|2022-01-09 16:11:30|374.8|369.4|374.71|369.31|374.8|369.4|374.7|369.3|19
1641744700000|2022-01-09 16:11:40|374.72|369.32|374.7|369.3|374.72|369.32|374.7|369.3|12
1641744710000|2022-01-09 16:11:50|374.71|369.31|374.66|369.26|374.71|369.31|374.62|369.22|11
1641744720000|2022-01-09 16:12:00|374.65|369.25|374.74|369.34|374.77|369.37|374.65|369.25|13
1641744730000|2022-01-09 16:12:10|374.73|369.33|374.71|369.31|374.75|369.35|374.7|369.3|5
1641744740000|2022-01-09 16:12:20|374.73|369.33|374.66|369.26|374.73|369.33|374.66|369.26|7
1641744750000|2022-01-09 16:12:30|374.68|369.28|374.58|369.18|374.68|369.28|374.57|369.17|11
1641744760000|2022-01-09 16:12:40|374.55|369.15|374.55|369.15|374.56|369.16|374.5|369.1|16
1641744770000|2022-01-09 16:12:50|374.56|369.16|374.52|369.12|374.56|369.16|374.51|369.11|11
1641744780000|2022-01-09 16:13:00|374.53|369.13|374.55|369.15|374.55|369.15|374.53|369.13|4
1641744790000|2022-01-09 16:13:10|374.56|369.16|374.54|369.14|374.56|369.16|374.53|369.13|8
1641744800000|2022-01-09 16:13:20|374.53|369.13|374.53|369.13|374.54|369.14|374.53|369.13|5
1641744810000|2022-01-09 16:13:30|374.54|369.14|374.56|369.16|374.56|369.16|374.54|369.14|3
1641744820000|2022-01-09 16:13:40|374.57|369.17|374.57|369.17|374.58|369.18|374.57|369.17|3
1641744830000|2022-01-09 16:13:50|374.56|369.16|374.53|369.13|374.56|369.16|374.53|369.13|6
1641744840000|2022-01-09 16:14:00|374.55|369.15|374.53|369.13|374.55|369.15|374.53|369.13|3
1641744850000|2022-01-09 16:14:10|374.54|369.14|374.34|368.94|374.54|369.14|374.34|368.94|19
1641744860000|2022-01-09 16:14:20|374.35|368.95|374.1|368.7|374.35|368.95|374.09|368.69|19
1641744870000|2022-01-09 16:14:30|374.08|368.68|373.92|368.52|374.09|368.69|373.92|368.52|20
1641744880000|2022-01-09 16:14:40|373.91|368.51|373.71|368.31|373.91|368.51|373.7|368.3|16
1641744890000|2022-01-09 16:14:50|373.72|368.32|373.72|368.32|373.72|368.32|373.72|368.32|1
1641744900000|2022-01-09 16:15:00|373.71|368.31|373.84|368.44|373.84|368.44|373.61|368.21|19
1641744910000|2022-01-09 16:15:10|373.83|368.43|373.97|368.57|373.97|368.57|373.82|368.42|18
1641744920000|2022-01-09 16:15:20|373.96|368.56|373.63|368.23|373.96|368.56|373.63|368.23|19
1641744930000|2022-01-09 16:15:30|373.64|368.24|373.63|368.23|373.64|368.24|373.63|368.23|4
1641744940000|2022-01-09 16:15:40|373.64|368.24|373.79|368.39|373.79|368.39|373.63|368.23|13
1641744950000|2022-01-09 16:15:50|373.81|368.41|373.92|368.52|373.93|368.53|373.81|368.41|13
1641744960000|2022-01-09 16:16:00|373.93|368.53|373.96|368.56|373.96|368.56|373.92|368.52|5
1641744970000|2022-01-09 16:16:10|373.98|368.58|374.02|368.62|374.02|368.62|373.98|368.58|14
1641744980000|2022-01-09 16:16:20|374.04|368.64|374.03|368.63|374.04|368.64|374.03|368.63|2
1641744990000|2022-01-09 16:16:30|374.02|368.62|373.92|368.52|374.03|368.63|373.92|368.52|9
1641745000000|2022-01-09 16:16:40|373.9|368.5|373.87|368.47|373.9|368.5|373.84|368.44|11
1641745010000|2022-01-09 16:16:50|373.86|368.46|373.64|368.24|373.86|368.46|373.64|368.24|14
1641745020000|2022-01-09 16:17:00|373.66|368.26|373.78|368.38|373.8|368.4|373.65|368.25|15
1641745030000|2022-01-09 16:17:10|373.8|368.4|373.95|368.55|373.96|368.56|373.8|368.4|10
1641745040000|2022-01-09 16:17:20|373.94|368.54|373.93|368.53|373.94|368.54|373.93|368.53|4
1641745050000|2022-01-09 16:17:30|373.92|368.52|373.94|368.54|373.94|368.54|373.84|368.44|17
1641745060000|2022-01-09 16:17:40|373.92|368.52|373.95|368.55|373.95|368.55|373.92|368.52|10
1641745070000|2022-01-09 16:17:50|373.94|368.54|373.94|368.54|373.95|368.55|373.93|368.53|4
1641745090000|2022-01-09 16:18:10|373.95|368.55|374.07|368.67|374.07|368.67|373.94|368.54|14
1641745100000|2022-01-09 16:18:20|374.08|368.68|374.12|368.72|374.13|368.73|374.07|368.67|11
1641745110000|2022-01-09 16:18:30|374.11|368.71|374.19|368.79|374.19|368.79|374.11|368.71|5
1641745120000|2022-01-09 16:18:40|374.18|368.78|374.19|368.79|374.19|368.79|374.18|368.78|2
1641745140000|2022-01-09 16:19:00|374.18|368.78|374.17|368.77|374.19|368.79|374.17|368.77|4
1641745150000|2022-01-09 16:19:10|374.18|368.78|374.18|368.78|374.18|368.78|374.17|368.77|5
1641745160000|2022-01-09 16:19:20|374.19|368.79|374.32|368.92|374.32|368.92|374.19|368.79|20
1641745170000|2022-01-09 16:19:30|374.31|368.91|374.31|368.91|374.32|368.92|374.3|368.9|8
1641745180000|2022-01-09 16:19:40|374.32|368.92|374.34|368.94|374.35|368.95|374.32|368.92|7
1641745190000|2022-01-09 16:19:50|374.35|368.95|374.35|368.95|374.35|368.95|374.34|368.94|3
1641745200000|2022-01-09 16:20:00|374.36|368.96|374.47|369.07|374.47|369.07|374.36|368.96|12
1641745210000|2022-01-09 16:20:10|374.46|369.06|374.45|369.05|374.46|369.06|374.44|369.04|6
1641745220000|2022-01-09 16:20:20|374.44|369.04|374.27|368.87|374.46|369.06|374.27|368.87|15
1641745230000|2022-01-09 16:20:30|374.25|368.85|374.29|368.89|374.29|368.89|374.22|368.82|11
1641745240000|2022-01-09 16:20:40|374.28|368.88|374.33|368.93|374.33|368.93|374.28|368.88|6
1641745250000|2022-01-09 16:20:50|374.34|368.94|374.36|368.96|374.36|368.96|374.33|368.93|4
1641745260000|2022-01-09 16:21:00|374.37|368.97|374.59|369.19|374.59|369.19|374.36|368.96|15
1641745270000|2022-01-09 16:21:10|374.62|369.22|374.66|369.26|374.7|369.3|374.6|369.2|10
1641745280000|2022-01-09 16:21:20|374.68|369.28|374.67|369.27|374.69|369.29|374.65|369.25|18
1641745290000|2022-01-09 16:21:30|374.66|369.26|374.75|369.35|374.75|369.35|374.65|369.25|11
1641745300000|2022-01-09 16:21:40|374.74|369.34|374.73|369.33|374.74|369.34|374.72|369.32|8
1641745310000|2022-01-09 16:21:50|374.74|369.34|374.75|369.35|374.75|369.35|374.73|369.33|4
1641745320000|2022-01-09 16:22:00|374.74|369.34|374.75|369.35|374.75|369.35|374.74|369.34|2
1641745330000|2022-01-09 16:22:10|374.8|369.4|375.02|369.62|375.03|369.63|374.8|369.4|14
1641745340000|2022-01-09 16:22:20|375.04|369.64|375.08|369.68|375.08|369.68|375.03|369.63|9
1641745350000|2022-01-09 16:22:30|375.07|369.67|375.09|369.69|375.09|369.69|375.06|369.66|12
1641745360000|2022-01-09 16:22:40|375.08|369.68|375.09|369.69|375.09|369.69|375.08|369.68|6
1641745370000|2022-01-09 16:22:50|375.08|369.68|375.1|369.7|375.14|369.74|375.08|369.68|13
1641745380000|2022-01-09 16:23:00|375.11|369.71|375.07|369.67|375.12|369.72|375.07|369.67|9
1641745390000|2022-01-09 16:23:10|375.08|369.68|375.11|369.71|375.12|369.72|375.07|369.67|7
1641745400000|2022-01-09 16:23:20|375.1|369.7|375.08|369.68|375.11|369.71|375.07|369.67|8
1641745410000|2022-01-09 16:23:30|375.1|369.7|375.1|369.7|375.13|369.73|375.08|369.68|18
1641745420000|2022-01-09 16:23:40|375.11|369.71|375.12|369.72|375.12|369.72|375.1|369.7|9
1641745430000|2022-01-09 16:23:50|375.13|369.73|375.13|369.73|375.13|369.73|375.12|369.72|3
1641745440000|2022-01-09 16:24:00|375.12|369.72|375.16|369.76|375.16|369.76|375.12|369.72|6
1641745450000|2022-01-09 16:24:10|375.12|369.72|375.07|369.67|375.15|369.75|375.07|369.67|12
1641745460000|2022-01-09 16:24:20|375.06|369.66|375.07|369.67|375.08|369.68|375.05|369.65|6
1641745470000|2022-01-09 16:24:30|375.08|369.68|375.07|369.67|375.08|369.68|375.07|369.67|4
1641745480000|2022-01-09 16:24:40|375.08|369.68|375.08|369.68|375.08|369.68|375.08|369.68|1
1641745490000|2022-01-09 16:24:50|375.09|369.69|375.06|369.66|375.1|369.7|375.06|369.66|4
1641745500000|2022-01-09 16:25:00|375.03|369.63|375.18|369.78|375.18|369.78|375|369.6|16
1641745510000|2022-01-09 16:25:10|375.2|369.8|375.17|369.77|375.2|369.8|375.17|369.77|4
1641745520000|2022-01-09 16:25:20|375.18|369.78|375.29|369.89|375.29|369.89|375.18|369.78|6
1641745530000|2022-01-09 16:25:30|375.3|369.9|375.28|369.88|375.3|369.9|375.27|369.87|5
1641745540000|2022-01-09 16:25:40|375.27|369.87|375.27|369.87|375.28|369.88|375.27|369.87|3
1641745550000|2022-01-09 16:25:50|375.26|369.86|375.34|369.94|375.35|369.95|375.26|369.86|7
1641745560000|2022-01-09 16:26:00|375.35|369.95|375.39|369.99|375.39|369.99|375.35|369.95|9
1641745570000|2022-01-09 16:26:10|375.42|370.02|375.5|370.1|375.5|370.1|375.42|370.02|11
1641745580000|2022-01-09 16:26:20|375.49|370.09|375.59|370.19|375.62|370.22|375.49|370.09|12
1641745590000|2022-01-09 16:26:30|375.6|370.2|375.57|370.17|375.6|370.2|375.55|370.15|11
1641745600000|2022-01-09 16:26:40|375.56|370.16|375.57|370.17|375.57|370.17|375.55|370.15|6
1641745610000|2022-01-09 16:26:50|375.56|370.16|375.62|370.22|375.63|370.23|375.56|370.16|12
1641745620000|2022-01-09 16:27:00|375.63|370.23|375.64|370.24|375.68|370.28|375.63|370.23|12
1641745630000|2022-01-09 16:27:10|375.65|370.25|375.62|370.22|375.65|370.25|375.61|370.21|6
1641745640000|2022-01-09 16:27:20|375.63|370.23|375.61|370.21|375.63|370.23|375.61|370.21|3
1641745650000|2022-01-09 16:27:30|375.56|370.16|375.48|370.08|375.56|370.16|375.48|370.08|11
1641745660000|2022-01-09 16:27:40|375.5|370.1|375.45|370.05|375.5|370.1|375.44|370.04|7
1641745670000|2022-01-09 16:27:50|375.46|370.06|375.59|370.19|375.6|370.2|375.46|370.06|18
1641745680000|2022-01-09 16:28:00|375.62|370.22|375.69|370.29|375.71|370.31|375.62|370.22|13
1641745690000|2022-01-09 16:28:10|375.71|370.31|375.63|370.23|375.72|370.32|375.61|370.21|19
1641745700000|2022-01-09 16:28:20|375.65|370.25|375.69|370.29|375.69|370.29|375.65|370.25|9
1641745710000|2022-01-09 16:28:30|375.7|370.3|375.61|370.21|375.72|370.32|375.6|370.2|17
1641745720000|2022-01-09 16:28:40|375.62|370.22|375.53|370.13|375.65|370.25|375.49|370.09|16
1641745730000|2022-01-09 16:28:50|375.52|370.12|375.49|370.09|375.53|370.13|375.48|370.08|15
1641745740000|2022-01-09 16:29:00|375.48|370.08|375.42|370.02|375.48|370.08|375.42|370.02|7
1641745750000|2022-01-09 16:29:10|375.4|370|375.5|370.1|375.5|370.1|375.4|370|11
1641745760000|2022-01-09 16:29:20|375.51|370.11|375.6|370.2|375.6|370.2|375.51|370.11|9
1641745770000|2022-01-09 16:29:30|375.61|370.21|375.6|370.2|375.62|370.22|375.6|370.2|4
1641745780000|2022-01-09 16:29:40|375.61|370.21|375.6|370.2|375.61|370.21|375.57|370.17|5
1641745790000|2022-01-09 16:29:50|375.59|370.19|375.59|370.19|375.6|370.2|375.58|370.18|5
1641745800000|2022-01-09 16:30:00|375.58|370.18|375.55|370.15|375.58|370.18|375.54|370.14|6
1641745810000|2022-01-09 16:30:10|375.54|370.14|375.52|370.12|375.55|370.15|375.52|370.12|7
1641745820000|2022-01-09 16:30:20|375.53|370.13|375.53|370.13|375.56|370.16|375.53|370.13|11
1641745830000|2022-01-09 16:30:30|375.52|370.12|375.53|370.13|375.53|370.13|375.52|370.12|2
1641745840000|2022-01-09 16:30:40|375.52|370.12|375.52|370.12|375.52|370.12|375.52|370.12|1
1641745850000|2022-01-09 16:30:50|375.53|370.13|375.66|370.26|375.66|370.26|375.53|370.13|12
1641745860000|2022-01-09 16:31:00|375.65|370.25|375.66|370.26|375.66|370.26|375.63|370.23|9
1641745870000|2022-01-09 16:31:10|375.67|370.27|375.66|370.26|375.67|370.27|375.66|370.26|4
1641745880000|2022-01-09 16:31:20|375.67|370.27|375.89|370.49|375.89|370.49|375.67|370.27|14
1641745890000|2022-01-09 16:31:30|375.9|370.5|375.88|370.48|375.9|370.5|375.88|370.48|6
1641745900000|2022-01-09 16:31:40|375.89|370.49|375.89|370.49|375.9|370.5|375.89|370.49|5
1641745910000|2022-01-09 16:31:50|375.9|370.5|376.18|370.78|376.18|370.78|375.9|370.5|22
1641745920000|2022-01-09 16:32:00|376.22|370.82|376.29|370.89|376.3|370.9|376.22|370.82|19
1641745930000|2022-01-09 16:32:10|376.3|370.9|376.26|370.86|376.3|370.9|376.24|370.84|11
1641745940000|2022-01-09 16:32:20|376.27|370.87|376.29|370.89|376.3|370.9|376.25|370.85|15
1641745950000|2022-01-09 16:32:30|376.26|370.86|376.2|370.8|376.28|370.88|376.18|370.78|19
1641745960000|2022-01-09 16:32:40|376.21|370.81|376.2|370.8|376.21|370.81|376.19|370.79|9
1641745970000|2022-01-09 16:32:50|376.21|370.81|376.22|370.82|376.24|370.84|376.19|370.79|18
1641745980000|2022-01-09 16:33:00|376.23|370.83|376.17|370.77|376.23|370.83|376.13|370.73|14
1641745990000|2022-01-09 16:33:10|376.18|370.78|376.32|370.92|376.32|370.92|376.16|370.76|14
1641746000000|2022-01-09 16:33:20|376.33|370.93|376.79|371.39|376.79|371.39|376.33|370.93|23
1641746010000|2022-01-09 16:33:30|376.81|371.41|376.8|371.4|376.82|371.42|376.65|371.25|27
1641746020000|2022-01-09 16:33:40|376.79|371.39|376.8|371.4|376.88|371.48|376.79|371.39|23
1641746030000|2022-01-09 16:33:50|376.81|371.41|376.75|371.35|376.81|371.41|376.74|371.34|14
1641746040000|2022-01-09 16:34:00|376.77|371.37|376.78|371.38|376.8|371.4|376.75|371.35|12
1641746050000|2022-01-09 16:34:10|376.79|371.39|376.86|371.46|376.86|371.46|376.78|371.38|6
1641746060000|2022-01-09 16:34:20|376.88|371.48|376.95|371.55|377.01|371.61|376.88|371.48|21
1641746070000|2022-01-09 16:34:30|376.88|371.48|376.9|371.5|376.91|371.51|376.8|371.4|17
1641746080000|2022-01-09 16:34:40|376.89|371.49|376.91|371.51|376.94|371.54|376.89|371.49|16
1641746090000|2022-01-09 16:34:50|376.92|371.52|376.9|371.5|376.92|371.52|376.9|371.5|7
1641746100000|2022-01-09 16:35:00|376.85|371.45|376.83|371.43|376.85|371.45|376.81|371.41|13
1641746110000|2022-01-09 16:35:10|376.82|371.42|376.58|371.18|376.82|371.42|376.58|371.18|26
1641746120000|2022-01-09 16:35:20|376.56|371.16|376.58|371.18|376.59|371.19|376.56|371.16|6
1641746130000|2022-01-09 16:35:30|376.57|371.17|376.49|371.09|376.57|371.17|376.49|371.09|6
1641746140000|2022-01-09 16:35:40|376.5|371.1|376.44|371.04|376.54|371.14|376.44|371.04|9
1641746150000|2022-01-09 16:35:50|376.43|371.03|376.41|371.01|376.43|371.03|376.39|370.99|6
1641746160000|2022-01-09 16:36:00|376.42|371.02|376.42|371.02|376.55|371.15|376.41|371.01|21
1641746170000|2022-01-09 16:36:10|376.41|371.01|376.41|371.01|376.42|371.02|376.4|371|8
1641746180000|2022-01-09 16:36:20|376.4|371|376.41|371.01|376.41|371.01|376.4|371|2
1641746190000|2022-01-09 16:36:30|376.4|371|376.39|370.99|376.4|371|376.39|370.99|2
1641746200000|2022-01-09 16:36:40|376.38|370.98|376.21|370.81|376.38|370.98|376.17|370.77|13
1641746210000|2022-01-09 16:36:50|376.2|370.8|376.2|370.8|376.21|370.81|376.19|370.79|11
1641746220000|2022-01-09 16:37:00|376.19|370.79|376.16|370.76|376.19|370.79|376.16|370.76|6
1641746230000|2022-01-09 16:37:10|376.17|370.77|376.26|370.86|376.26|370.86|376.17|370.77|6
1641746240000|2022-01-09 16:37:20|376.27|370.87|376.42|371.02|376.43|371.03|376.27|370.87|13
1641746250000|2022-01-09 16:37:30|376.43|371.03|376.53|371.13|376.57|371.17|376.43|371.03|14
1641746260000|2022-01-09 16:37:40|376.55|371.15|376.54|371.14|376.57|371.17|376.53|371.13|7
1641746270000|2022-01-09 16:37:50|376.55|371.15|376.54|371.14|376.58|371.18|376.54|371.14|11
1641746280000|2022-01-09 16:38:00|376.53|371.13|376.46|371.06|376.53|371.13|376.43|371.03|12
1641746290000|2022-01-09 16:38:10|376.48|371.08|376.54|371.14|376.57|371.17|376.47|371.07|23
1641746300000|2022-01-09 16:38:20|376.53|371.13|376.51|371.11|376.54|371.14|376.49|371.09|13
1641746310000|2022-01-09 16:38:30|376.5|371.1|376.47|371.07|376.51|371.11|376.46|371.06|8
1641746320000|2022-01-09 16:38:40|376.46|371.06|376.45|371.05|376.47|371.07|376.42|371.02|11
1641746340000|2022-01-09 16:39:00|376.42|371.02|376.48|371.08|376.48|371.08|376.42|371.02|10
1641746350000|2022-01-09 16:39:10|376.49|371.09|376.51|371.11|376.51|371.11|376.48|371.08|6
1641746360000|2022-01-09 16:39:20|376.52|371.12|376.67|371.27|376.67|371.27|376.51|371.11|15
1641746370000|2022-01-09 16:39:30|376.66|371.26|376.66|371.26|376.67|371.27|376.66|371.26|7
1641746380000|2022-01-09 16:39:40|376.67|371.27|376.7|371.3|376.7|371.3|376.67|371.27|5
1641746390000|2022-01-09 16:39:50|376.72|371.32|376.75|371.35|376.76|371.36|376.72|371.32|11
1641746400000|2022-01-09 16:40:00|376.76|371.36|376.64|371.24|376.76|371.36|376.6|371.2|12
1641746410000|2022-01-09 16:40:10|376.65|371.25|376.61|371.21|376.66|371.26|376.61|371.21|6
1641746420000|2022-01-09 16:40:20|376.6|371.2|376.62|371.22|376.62|371.22|376.6|371.2|7
1641746430000|2022-01-09 16:40:30|376.64|371.24|376.68|371.28|376.68|371.28|376.64|371.24|7
1641746440000|2022-01-09 16:40:40|376.69|371.29|376.68|371.28|376.69|371.29|376.67|371.27|6
1641746450000|2022-01-09 16:40:50|376.69|371.29|376.67|371.27|376.69|371.29|376.67|371.27|2
1641746460000|2022-01-09 16:41:00|376.66|371.26|376.71|371.31|376.72|371.32|376.66|371.26|13
1641746470000|2022-01-09 16:41:10|376.72|371.32|376.68|371.28|376.73|371.33|376.68|371.28|8
1641746480000|2022-01-09 16:41:20|376.69|371.29|376.69|371.29|376.72|371.32|376.68|371.28|12
1641746490000|2022-01-09 16:41:30|376.68|371.28|376.53|371.13|376.68|371.28|376.53|371.13|11
1641746500000|2022-01-09 16:41:40|376.51|371.11|376.49|371.09|376.51|371.11|376.49|371.09|9
1641746510000|2022-01-09 16:41:50|376.5|371.1|376.53|371.13|376.53|371.13|376.48|371.08|9
1641746520000|2022-01-09 16:42:00|376.52|371.12|376.57|371.17|376.57|371.17|376.52|371.12|8
1641746530000|2022-01-09 16:42:10|376.56|371.16|376.55|371.15|376.57|371.17|376.54|371.14|7
1641746540000|2022-01-09 16:42:20|376.53|371.13|376.47|371.07|376.53|371.13|376.43|371.03|11
1641746550000|2022-01-09 16:42:30|376.48|371.08|376.59|371.19|376.59|371.19|376.48|371.08|19
1641746560000|2022-01-09 16:42:40|376.61|371.21|376.66|371.26|376.67|371.27|376.61|371.21|8
1641746570000|2022-01-09 16:42:50|376.65|371.25|376.44|371.04|376.66|371.26|376.39|370.99|19
1641746580000|2022-01-09 16:43:00|376.46|371.06|376.53|371.13|376.53|371.13|376.41|371.01|16
1641746590000|2022-01-09 16:43:10|376.52|371.12|376.58|371.18|376.58|371.18|376.51|371.11|5
1641746600000|2022-01-09 16:43:20|376.57|371.17|376.57|371.17|376.57|371.17|376.56|371.16|5
1641746610000|2022-01-09 16:43:30|376.56|371.16|376.55|371.15|376.56|371.16|376.55|371.15|6
1641746620000|2022-01-09 16:43:40|376.56|371.16|376.55|371.15|376.56|371.16|376.55|371.15|2
1641746630000|2022-01-09 16:43:50|376.54|371.14|376.54|371.14|376.55|371.15|376.54|371.14|3
1641746640000|2022-01-09 16:44:00|376.53|371.13|376.53|371.13|376.53|371.13|376.53|371.13|1
1641746650000|2022-01-09 16:44:10|376.52|371.12|376.53|371.13|376.53|371.13|376.52|371.12|4
1641746660000|2022-01-09 16:44:20|376.54|371.14|376.59|371.19|376.61|371.21|376.54|371.14|12
1641746670000|2022-01-09 16:44:30|376.58|371.18|376.49|371.09|376.58|371.18|376.49|371.09|8
1641746690000|2022-01-09 16:44:50|376.5|371.1|376.51|371.11|376.51|371.11|376.49|371.09|4
1641746700000|2022-01-09 16:45:00|376.52|371.12|376.54|371.14|376.55|371.15|376.5|371.1|9
1641746710000|2022-01-09 16:45:10|376.55|371.15|376.52|371.12|376.56|371.16|376.51|371.11|9
1641746720000|2022-01-09 16:45:20|376.51|371.11|376.52|371.12|376.52|371.12|376.51|371.11|2
1641746730000|2022-01-09 16:45:30|376.53|371.13|376.54|371.14|376.54|371.14|376.53|371.13|2
1641746740000|2022-01-09 16:45:40|376.53|371.13|376.52|371.12|376.53|371.13|376.52|371.12|8
1641746750000|2022-01-09 16:45:50|376.53|371.13|376.5|371.1|376.53|371.13|376.5|371.1|8
1641746760000|2022-01-09 16:46:00|376.51|371.11|376.51|371.11|376.51|371.11|376.5|371.1|3
1641746770000|2022-01-09 16:46:10|376.52|371.12|376.53|371.13|376.53|371.13|376.52|371.12|2
1641746780000|2022-01-09 16:46:20|376.56|371.16|376.7|371.3|376.7|371.3|376.56|371.16|10
1641746790000|2022-01-09 16:46:30|376.67|371.27|376.58|371.18|376.67|371.27|376.58|371.18|16
1641746800000|2022-01-09 16:46:40|376.57|371.17|376.56|371.16|376.57|371.17|376.56|371.16|4
1641746810000|2022-01-09 16:46:50|376.57|371.17|376.54|371.14|376.57|371.17|376.54|371.14|8
1641746820000|2022-01-09 16:47:00|376.55|371.15|376.65|371.25|376.65|371.25|376.55|371.15|11
1641746830000|2022-01-09 16:47:10|376.66|371.26|376.91|371.51|376.91|371.51|376.66|371.26|11
1641746840000|2022-01-09 16:47:20|376.92|371.52|376.91|371.51|376.92|371.52|376.89|371.49|8
1641746850000|2022-01-09 16:47:30|376.92|371.52|376.95|371.55|376.96|371.56|376.91|371.51|10
1641746860000|2022-01-09 16:47:40|376.94|371.54|376.89|371.49|376.98|371.58|376.87|371.47|17
1641746870000|2022-01-09 16:47:50|376.88|371.48|376.87|371.47|376.88|371.48|376.84|371.44|5
1641746880000|2022-01-09 16:48:00|376.88|371.48|376.9|371.5|376.9|371.5|376.86|371.46|10
1641746890000|2022-01-09 16:48:10|376.88|371.48|376.87|371.47|376.89|371.49|376.86|371.46|6
1641746900000|2022-01-09 16:48:20|376.88|371.48|376.91|371.51|376.93|371.53|376.88|371.48|11
1641746910000|2022-01-09 16:48:30|376.92|371.52|376.9|371.5|376.92|371.52|376.9|371.5|3
1641746920000|2022-01-09 16:48:40|376.95|371.55|377.02|371.62|377.02|371.62|376.95|371.55|9
1641746930000|2022-01-09 16:48:50|377.01|371.61|377.23|371.83|377.24|371.84|377.01|371.61|20
1641746940000|2022-01-09 16:49:00|377.3|371.9|377.27|371.87|377.33|371.93|377.26|371.86|19
1641746950000|2022-01-09 16:49:10|377.26|371.86|377.34|371.94|377.35|371.95|377.22|371.82|21
1641746960000|2022-01-09 16:49:20|377.33|371.93|377.31|371.91|377.34|371.94|377.3|371.9|13
1641746970000|2022-01-09 16:49:30|377.32|371.92|377.32|371.92|377.38|371.98|377.31|371.91|15
1641746980000|2022-01-09 16:49:40|377.3|371.9|377.33|371.93|377.33|371.93|377.3|371.9|10
1641746990000|2022-01-09 16:49:50|377.32|371.92|377.36|371.96|377.37|371.97|377.32|371.92|11
1641747000000|2022-01-09 16:50:00|377.35|371.95|377.33|371.93|377.37|371.97|377.32|371.92|17
1641747010000|2022-01-09 16:50:10|377.34|371.94|377.33|371.93|377.34|371.94|377.32|371.92|6
1641747020000|2022-01-09 16:50:20|377.32|371.92|377.19|371.79|377.32|371.92|377.16|371.76|22
1641747030000|2022-01-09 16:50:30|377.2|371.8|377.21|371.81|377.22|371.82|377.19|371.79|12
1641747040000|2022-01-09 16:50:40|377.2|371.8|377.89|372.49|377.93|372.53|377.2|371.8|28
1641747050000|2022-01-09 16:50:50|377.83|372.43|377.79|372.39|377.83|372.43|377.68|372.28|29
1641747060000|2022-01-09 16:51:00|377.81|372.41|378.06|372.66|378.11|372.71|377.81|372.41|24
1641747070000|2022-01-09 16:51:10|378.08|372.68|378.18|372.78|378.22|372.82|378.08|372.68|30
1641747080000|2022-01-09 16:51:20|378.17|372.77|378.05|372.65|378.17|372.77|377.86|372.46|21
1641747090000|2022-01-09 16:51:30|378.04|372.64|378.11|372.71|378.24|372.84|378.04|372.64|17
1641747100000|2022-01-09 16:51:40|378.08|372.68|378.17|372.77|378.17|372.77|378.07|372.67|19
1641747110000|2022-01-09 16:51:50|378.18|372.78|378.36|372.96|378.39|372.99|378.17|372.77|27
1641747120000|2022-01-09 16:52:00|378.37|372.97|378.34|372.94|378.37|372.97|378.31|372.91|17
1641747130000|2022-01-09 16:52:10|378.35|372.95|378.34|372.94|378.35|372.95|378.33|372.93|6
1641747140000|2022-01-09 16:52:20|378.35|372.95|378.71|373.31|378.71|373.31|378.34|372.94|16
1641747150000|2022-01-09 16:52:30|378.69|373.29|378.81|373.41|378.81|373.41|378.63|373.23|17
1641747160000|2022-01-09 16:52:40|378.79|373.39|378.54|373.14|378.79|373.39|378.54|373.14|16
1641747170000|2022-01-09 16:52:50|378.5|373.1|378.44|373.04|378.56|373.16|378.42|373.02|22
1641747180000|2022-01-09 16:53:00|378.47|373.07|378.32|372.92|378.5|373.1|378.29|372.89|25
1641747190000|2022-01-09 16:53:10|378.28|372.88|378.13|372.73|378.28|372.88|378.05|372.65|23
1641747200000|2022-01-09 16:53:20|378.11|372.71|378.2|372.8|378.21|372.81|378.11|372.71|16
1641747210000|2022-01-09 16:53:30|378.19|372.79|378|372.6|378.19|372.79|378|372.6|21
1641747220000|2022-01-09 16:53:40|378.01|372.61|378.27|372.87|378.27|372.87|378|372.6|24
1641747230000|2022-01-09 16:53:50|378.26|372.86|378.2|372.8|378.27|372.87|378.15|372.75|21
1641747240000|2022-01-09 16:54:00|378.19|372.79|378.13|372.73|378.21|372.81|378.13|372.73|22
1641747250000|2022-01-09 16:54:10|378.14|372.74|378.04|372.64|378.14|372.74|378.04|372.64|14
1641747260000|2022-01-09 16:54:20|378.06|372.66|378.33|372.93|378.33|372.93|378.06|372.66|20
1641747270000|2022-01-09 16:54:30|378.32|372.92|378.31|372.91|378.33|372.93|378.29|372.89|15
1641747280000|2022-01-09 16:54:40|378.32|372.92|378.29|372.89|378.32|372.92|378.29|372.89|8
1641747290000|2022-01-09 16:54:50|378.3|372.9|378.3|372.9|378.3|372.9|378.29|372.89|3
1641747300000|2022-01-09 16:55:00|378.29|372.89|378.29|372.89|378.3|372.9|378.24|372.84|13
1641747310000|2022-01-09 16:55:10|378.32|372.92|378.69|373.29|378.69|373.29|378.32|372.92|17
1641747320000|2022-01-09 16:55:20|378.74|373.34|379.01|373.61|379.16|373.76|378.72|373.32|30
1641747330000|2022-01-09 16:55:30|378.98|373.58|378.82|373.42|378.98|373.58|378.76|373.36|21
1641747340000|2022-01-09 16:55:40|378.8|373.4|378.75|373.35|378.83|373.43|378.67|373.27|19
1641747350000|2022-01-09 16:55:50|378.77|373.37|378.65|373.25|378.78|373.38|378.65|373.25|17
1641747360000|2022-01-09 16:56:00|378.62|373.22|378.64|373.24|378.65|373.25|378.6|373.2|16
1641747370000|2022-01-09 16:56:10|378.63|373.23|378.63|373.23|378.65|373.25|378.57|373.17|21
1641747380000|2022-01-09 16:56:20|378.64|373.24|378.61|373.21|378.65|373.25|378.6|373.2|15
1641747390000|2022-01-09 16:56:30|378.6|373.2|378.69|373.29|378.69|373.29|378.6|373.2|11
1641747400000|2022-01-09 16:56:40|378.71|373.31|378.67|373.27|378.71|373.31|378.66|373.26|15
1641747410000|2022-01-09 16:56:50|378.68|373.28|378.73|373.33|378.73|373.33|378.67|373.27|10
1641747420000|2022-01-09 16:57:00|378.74|373.34|378.97|373.57|378.97|373.57|378.74|373.34|21
1641747430000|2022-01-09 16:57:10|378.98|373.58|378.93|373.53|379.05|373.65|378.93|373.53|15
1641747440000|2022-01-09 16:57:20|378.92|373.52|378.99|373.59|378.99|373.59|378.91|373.51|15
1641747450000|2022-01-09 16:57:30|378.98|373.58|378.88|373.48|378.98|373.58|378.85|373.45|18
1641747460000|2022-01-09 16:57:40|378.87|373.47|378.92|373.52|378.93|373.53|378.86|373.46|13
1641747470000|2022-01-09 16:57:50|378.93|373.53|379.1|373.7|379.1|373.7|378.93|373.53|13
1641747480000|2022-01-09 16:58:00|379.11|373.71|379.1|373.7|379.11|373.71|379.08|373.68|7
1641747490000|2022-01-09 16:58:10|379.09|373.69|379.11|373.71|379.11|373.71|379.05|373.65|13
1641747500000|2022-01-09 16:58:20|379.15|373.75|379.22|373.82|379.22|373.82|379.15|373.75|18
1641747510000|2022-01-09 16:58:30|379.23|373.83|379.2|373.8|379.29|373.89|379.19|373.79|18
1641747520000|2022-01-09 16:58:40|379.19|373.79|379.27|373.87|379.34|373.94|379.19|373.79|23
1641747530000|2022-01-09 16:58:50|379.25|373.85|379.26|373.86|379.32|373.92|379.25|373.85|11
1641747540000|2022-01-09 16:59:00|379.28|373.88|379.28|373.88|379.32|373.92|379.25|373.85|19
1641747550000|2022-01-09 16:59:10|379.27|373.87|379.29|373.89|379.3|373.9|379.27|373.87|7
1641747560000|2022-01-09 16:59:20|379.3|373.9|379.4|374|379.4|374|379.3|373.9|11
1641747570000|2022-01-09 16:59:30|379.42|374.02|379.37|373.97|379.42|374.02|379.36|373.96|4
1641747580000|2022-01-09 16:59:40|379.38|373.98|379.42|374.02|379.42|374.02|379.38|373.98|9
1641747590000|2022-01-09 16:59:50|379.41|374.01|379.5|374.1|379.51|374.11|379.41|374.01|11
1641747600000|2022-01-09 17:00:00|379.51|374.11|379.95|374.55|380.01|374.61|379.51|374.11|27
1641747610000|2022-01-09 17:00:10|379.96|374.56|379.84|374.44|379.96|374.56|379.71|374.31|27
1641747620000|2022-01-09 17:00:20|379.83|374.43|379.93|374.53|379.96|374.56|379.83|374.43|22
1641747630000|2022-01-09 17:00:30|379.94|374.54|379.93|374.53|379.94|374.54|379.76|374.36|26
1641747640000|2022-01-09 17:00:40|379.94|374.54|379.7|374.3|379.99|374.59|379.69|374.29|22
1641747650000|2022-01-09 17:00:50|379.71|374.31|379.73|374.33|379.77|374.37|379.71|374.31|17
1641747660000|2022-01-09 17:01:00|379.74|374.34|379.79|374.39|379.91|374.51|379.74|374.34|22
1641747670000|2022-01-09 17:01:10|379.77|374.37|379.78|374.38|379.82|374.42|379.71|374.31|20
1641747680000|2022-01-09 17:01:20|379.75|374.35|379.55|374.15|379.75|374.35|379.54|374.14|20
1641747690000|2022-01-09 17:01:30|379.52|374.12|379.24|373.84|379.53|374.13|379.17|373.77|23
1641747700000|2022-01-09 17:01:40|379.23|373.83|378.89|373.49|379.23|373.83|378.89|373.49|19
1641747710000|2022-01-09 17:01:50|378.88|373.48|378.79|373.39|378.88|373.48|378.77|373.37|20
1641747720000|2022-01-09 17:02:00|378.77|373.37|379.04|373.64|379.05|373.65|378.76|373.36|25
1641747730000|2022-01-09 17:02:10|379.05|373.65|379.19|373.79|379.19|373.79|378.93|373.53|23
1641747740000|2022-01-09 17:02:20|379.2|373.8|379.13|373.73|379.2|373.8|379.01|373.61|21
1641747750000|2022-01-09 17:02:30|379.12|373.72|379.2|373.8|379.21|373.81|379.09|373.69|17
1641747760000|2022-01-09 17:02:40|379.22|373.82|379.29|373.89|379.29|373.89|379.21|373.81|9
1641747770000|2022-01-09 17:02:50|379.3|373.9|379.21|373.81|379.34|373.94|379.19|373.79|18
1641747780000|2022-01-09 17:03:00|379.22|373.82|379.57|374.17|379.57|374.17|379.22|373.82|30
1641747790000|2022-01-09 17:03:10|379.58|374.18|380.02|374.62|380.02|374.62|379.58|374.18|25
1641747800000|2022-01-09 17:03:20|380.01|374.61|379.94|374.54|380.03|374.63|379.92|374.52|9
1641747810000|2022-01-09 17:03:30|379.93|374.53|379.87|374.47|379.95|374.55|379.84|374.44|14
1641747820000|2022-01-09 17:03:40|379.86|374.46|379.87|374.47|379.88|374.48|379.85|374.45|12
1641747830000|2022-01-09 17:03:50|379.86|374.46|379.76|374.36|379.86|374.46|379.74|374.34|11
1641747840000|2022-01-09 17:04:00|379.77|374.37|379.9|374.5|379.9|374.5|379.77|374.37|12
1641747850000|2022-01-09 17:04:10|379.91|374.51|379.89|374.49|379.92|374.52|379.85|374.45|14
1641747860000|2022-01-09 17:04:20|379.9|374.5|379.88|374.48|379.9|374.5|379.87|374.47|10
1641747870000|2022-01-09 17:04:30|379.89|374.49|379.94|374.54|379.96|374.56|379.89|374.49|9
1641747880000|2022-01-09 17:04:40|379.95|374.55|379.99|374.59|379.99|374.59|379.95|374.55|8
1641747890000|2022-01-09 17:04:50|379.98|374.58|379.91|374.51|379.98|374.58|379.91|374.51|14
1641747900000|2022-01-09 17:05:00|379.92|374.52|379.73|374.33|379.92|374.52|379.73|374.33|18
1641747910000|2022-01-09 17:05:10|379.69|374.29|379.32|373.92|379.69|374.29|379.28|373.88|27
1641747920000|2022-01-09 17:05:20|379.31|373.91|379.34|373.94|379.36|373.96|379.22|373.82|23
1641747930000|2022-01-09 17:05:30|379.35|373.95|379.19|373.79|379.35|373.95|379.19|373.79|22
1641747940000|2022-01-09 17:05:40|379.18|373.78|379.19|373.79|379.26|373.86|379.18|373.78|20
1641747950000|2022-01-09 17:05:50|379.15|373.75|379.21|373.81|379.22|373.82|379.03|373.63|24
1641747960000|2022-01-09 17:06:00|379.17|373.77|379.08|373.68|379.2|373.8|379.06|373.66|20
1641747970000|2022-01-09 17:06:10|379.09|373.69|379.05|373.65|379.1|373.7|378.96|373.56|18
1641747980000|2022-01-09 17:06:20|379.06|373.66|379.23|373.83|379.23|373.83|379.04|373.64|17
1641747990000|2022-01-09 17:06:30|379.25|373.85|379.38|373.98|379.39|373.99|379.24|373.84|19
1641748000000|2022-01-09 17:06:40|379.36|373.96|379.4|374|379.41|374.01|379.35|373.95|18
1641748010000|2022-01-09 17:06:50|379.38|373.98|379.45|374.05|379.45|374.05|379.37|373.97|14
1641748020000|2022-01-09 17:07:00|379.44|374.04|379.45|374.05|379.45|374.05|379.42|374.02|6
1641748030000|2022-01-09 17:07:10|379.44|374.04|379.41|374.01|379.44|374.04|379.33|373.93|17
1641748040000|2022-01-09 17:07:20|379.42|374.02|379.46|374.06|379.46|374.06|379.38|373.98|11
1641748050000|2022-01-09 17:07:30|379.43|374.03|379.25|373.85|379.47|374.07|379.2|373.8|23
1641748060000|2022-01-09 17:07:40|379.24|373.84|379.3|373.9|379.32|373.92|379.23|373.83|11
1641748070000|2022-01-09 17:07:50|379.31|373.91|379.27|373.87|379.31|373.91|379.26|373.86|9
1641748080000|2022-01-09 17:08:00|379.26|373.86|379.22|373.82|379.27|373.87|379.22|373.82|11
1641748090000|2022-01-09 17:08:10|379.21|373.81|379.23|373.83|379.25|373.85|379.21|373.81|10
1641748100000|2022-01-09 17:08:20|379.22|373.82|379.24|373.84|379.27|373.87|379.21|373.81|20
1641748110000|2022-01-09 17:08:30|379.25|373.85|379.23|373.83|379.25|373.85|379.22|373.82|15
1641748120000|2022-01-09 17:08:40|379.24|373.84|379.28|373.88|379.29|373.89|379.23|373.83|15
1641748130000|2022-01-09 17:08:50|379.27|373.87|379.24|373.84|379.28|373.88|379.2|373.8|13
1641748140000|2022-01-09 17:09:00|379.23|373.83|379.18|373.78|379.25|373.85|379.18|373.78|12
1641748150000|2022-01-09 17:09:10|379.19|373.79|378.97|373.57|379.2|373.8|378.97|373.57|18
1641748160000|2022-01-09 17:09:20|378.96|373.56|378.97|373.57|378.98|373.58|378.96|373.56|8
1641748170000|2022-01-09 17:09:30|378.96|373.56|378.74|373.34|378.98|373.58|378.74|373.34|11
1641748180000|2022-01-09 17:09:40|378.73|373.33|378.6|373.2|378.75|373.35|378.6|373.2|25
1641748190000|2022-01-09 17:09:50|378.62|373.22|378.38|372.98|378.62|373.22|378.37|372.97|13
1641748200000|2022-01-09 17:10:00|378.39|372.99|378.5|373.1|378.5|373.1|378.38|372.98|17
1641748210000|2022-01-09 17:10:10|378.49|373.09|378.48|373.08|378.49|373.09|378.42|373.02|14
1641748220000|2022-01-09 17:10:20|378.47|373.07|378.44|373.04|378.48|373.08|378.43|373.03|11
1641748230000|2022-01-09 17:10:30|378.45|373.05|378.4|373|378.45|373.05|378.4|373|4
1641748240000|2022-01-09 17:10:40|378.38|372.98|378.4|373|378.4|373|378.37|372.97|6
1641748250000|2022-01-09 17:10:50|378.41|373.01|378.41|373.01|378.43|373.03|378.4|373|8
1641748260000|2022-01-09 17:11:00|378.42|373.02|378.39|372.99|378.44|373.04|378.39|372.99|11
1641748270000|2022-01-09 17:11:10|378.38|372.98|377.97|372.57|378.38|372.98|377.97|372.57|23
1641748280000|2022-01-09 17:11:20|377.98|372.58|377.83|372.43|377.98|372.58|377.81|372.41|20
1641748290000|2022-01-09 17:11:30|377.81|372.41|377.92|372.52|377.92|372.52|377.79|372.39|16
1641748300000|2022-01-09 17:11:40|377.91|372.51|377.9|372.5|377.92|372.52|377.88|372.48|13
1641748310000|2022-01-09 17:11:50|377.89|372.49|377.86|372.46|377.9|372.5|377.85|372.45|6
1641748320000|2022-01-09 17:12:00|377.85|372.45|377.85|372.45|377.94|372.54|377.85|372.45|20
1641748330000|2022-01-09 17:12:10|377.84|372.44|377.87|372.47|377.87|372.47|377.84|372.44|8
1641748340000|2022-01-09 17:12:20|377.88|372.48|377.93|372.53|377.93|372.53|377.88|372.48|5
1641748350000|2022-01-09 17:12:30|377.94|372.54|378.12|372.72|378.12|372.72|377.94|372.54|15
1641748360000|2022-01-09 17:12:40|378.11|372.71|378.16|372.76|378.17|372.77|378.11|372.71|13
1641748370000|2022-01-09 17:12:50|378.17|372.77|378.44|373.04|378.47|373.07|378.17|372.77|12
1641748380000|2022-01-09 17:13:00|378.45|373.05|378.46|373.06|378.48|373.08|378.42|373.02|13
1641748390000|2022-01-09 17:13:10|378.45|373.05|378.5|373.1|378.51|373.11|378.45|373.05|19
1641748400000|2022-01-09 17:13:20|378.51|373.11|378.51|373.11|378.51|373.11|378.5|373.1|3
1641748410000|2022-01-09 17:13:30|378.5|373.1|378.49|373.09|378.51|373.11|378.47|373.07|7
1641748420000|2022-01-09 17:13:40|378.5|373.1|378.46|373.06|378.5|373.1|378.46|373.06|8
1641748430000|2022-01-09 17:13:50|378.47|373.07|378.51|373.11|378.51|373.11|378.47|373.07|5
1641748440000|2022-01-09 17:14:00|378.54|373.14|378.55|373.15|378.57|373.17|378.53|373.13|10
1641748450000|2022-01-09 17:14:10|378.56|373.16|378.54|373.14|378.56|373.16|378.51|373.11|14
1641748460000|2022-01-09 17:14:20|378.53|373.13|378.41|373.01|378.53|373.13|378.41|373.01|11
1641748470000|2022-01-09 17:14:30|378.42|373.02|378.36|372.96|378.42|373.02|378.34|372.94|19
1641748480000|2022-01-09 17:14:40|378.35|372.95|378.33|372.93|378.35|372.95|378.3|372.9|13
1641748490000|2022-01-09 17:14:50|378.35|372.95|378.32|372.92|378.35|372.95|378.27|372.87|11
1641748500000|2022-01-09 17:15:00|378.33|372.93|378.44|373.04|378.47|373.07|378.33|372.93|14
1641748510000|2022-01-09 17:15:10|378.45|373.05|378.42|373.02|378.49|373.09|378.42|373.02|21
1641748520000|2022-01-09 17:15:20|378.43|373.03|378.4|373|378.44|373.04|378.39|372.99|14
1641748530000|2022-01-09 17:15:30|378.41|373.01|378.39|372.99|378.41|373.01|378.39|372.99|5
1641748540000|2022-01-09 17:15:40|378.38|372.98|378.4|373|378.41|373.01|378.38|372.98|11
1641748550000|2022-01-09 17:15:50|378.41|373.01|378.4|373|378.41|373.01|378.39|372.99|6
1641748560000|2022-01-09 17:16:00|378.41|373.01|378.45|373.05|378.47|373.07|378.41|373.01|11
1641748570000|2022-01-09 17:16:10|378.48|373.08|378.64|373.24|378.64|373.24|378.48|373.08|17
1641748580000|2022-01-09 17:16:20|378.65|373.25|378.9|373.5|378.9|373.5|378.65|373.25|16
1641748590000|2022-01-09 17:16:30|378.92|373.52|378.8|373.4|378.93|373.53|378.8|373.4|19
1641748600000|2022-01-09 17:16:40|378.79|373.39|378.79|373.39|378.8|373.4|378.66|373.26|18
1641748610000|2022-01-09 17:16:50|378.8|373.4|378.81|373.41|378.82|373.42|378.79|373.39|14
1641748620000|2022-01-09 17:17:00|378.82|373.42|378.77|373.37|378.84|373.44|378.74|373.34|15
1641748630000|2022-01-09 17:17:10|378.78|373.38|378.88|373.48|378.89|373.49|378.78|373.38|17
1641748640000|2022-01-09 17:17:20|378.89|373.49|378.96|373.56|378.97|373.57|378.89|373.49|10
1641748650000|2022-01-09 17:17:30|378.95|373.55|378.93|373.53|378.95|373.55|378.91|373.51|15
1641748660000|2022-01-09 17:17:40|378.92|373.52|378.89|373.49|378.93|373.53|378.88|373.48|18
1641748670000|2022-01-09 17:17:50|378.9|373.5|379.04|373.64|379.05|373.65|378.9|373.5|13
1641748680000|2022-01-09 17:18:00|379.02|373.62|379.02|373.62|379.02|373.62|378.92|373.52|17
1641748690000|2022-01-09 17:18:10|379.03|373.63|379.07|373.67|379.08|373.68|379.03|373.63|9
1641748700000|2022-01-09 17:18:20|379.1|373.7|379.49|374.09|379.49|374.09|379.1|373.7|24
1641748710000|2022-01-09 17:18:30|379.51|374.11|379.65|374.25|379.65|374.25|379.5|374.1|11
1641748720000|2022-01-09 17:18:40|379.63|374.23|379.54|374.14|379.63|374.23|379.52|374.12|20
1641748730000|2022-01-09 17:18:50|379.52|374.12|379.59|374.19|379.61|374.21|379.52|374.12|10
1641748740000|2022-01-09 17:19:00|379.58|374.18|379.53|374.13|379.58|374.18|379.51|374.11|14
1641748750000|2022-01-09 17:19:10|379.54|374.14|379.66|374.26|379.72|374.32|379.53|374.13|15
1641748760000|2022-01-09 17:19:20|379.67|374.27|379.7|374.3|379.72|374.32|379.67|374.27|12
1641748770000|2022-01-09 17:19:30|379.69|374.29|379.62|374.22|379.7|374.3|379.6|374.2|14
1641748780000|2022-01-09 17:19:40|379.63|374.23|379.53|374.13|379.63|374.23|379.48|374.08|17
1641748790000|2022-01-09 17:19:50|379.52|374.12|379.51|374.11|379.55|374.15|379.5|374.1|10
1641748800000|2022-01-09 17:20:00|379.5|374.1|379.35|373.95|379.5|374.1|379.34|373.94|8
1641748810000|2022-01-09 17:20:10|379.36|373.96|379.24|373.84|379.36|373.96|379.23|373.83|11
1641748820000|2022-01-09 17:20:20|379.23|373.83|379.15|373.75|379.23|373.83|379.13|373.73|6
1641748830000|2022-01-09 17:20:30|379.16|373.76|379.29|373.89|379.29|373.89|379.16|373.76|11
1641748840000|2022-01-09 17:20:40|379.33|373.93|379.33|373.93|379.35|373.95|379.29|373.89|14
1641748850000|2022-01-09 17:20:50|379.32|373.92|379.3|373.9|379.37|373.97|379.3|373.9|16
1641748860000|2022-01-09 17:21:00|379.29|373.89|379.02|373.62|379.29|373.89|379.02|373.62|14
1641748870000|2022-01-09 17:21:10|378.91|373.51|379|373.6|379.08|373.68|378.85|373.45|29
1641748880000|2022-01-09 17:21:20|378.98|373.58|379.03|373.63|379.03|373.63|378.83|373.43|13
1641748890000|2022-01-09 17:21:30|379.02|373.62|379.08|373.68|379.08|373.68|379.02|373.62|16
1641748900000|2022-01-09 17:21:40|379.07|373.67|379.05|373.65|379.07|373.67|379.03|373.63|11
1641748910000|2022-01-09 17:21:50|379.04|373.64|379.17|373.77|379.17|373.77|379.04|373.64|16
1641748920000|2022-01-09 17:22:00|379.18|373.78|379|373.6|379.21|373.81|379|373.6|15
1641748930000|2022-01-09 17:22:10|379.01|373.61|379|373.6|379.02|373.62|378.99|373.59|13
1641748940000|2022-01-09 17:22:20|379.03|373.63|379.01|373.61|379.04|373.64|378.98|373.58|18
1641748950000|2022-01-09 17:22:30|379|373.6|379.15|373.75|379.16|373.76|379|373.6|16
1641748960000|2022-01-09 17:22:40|379.14|373.74|379.13|373.73|379.15|373.75|379.11|373.71|8
1641748970000|2022-01-09 17:22:50|379.12|373.72|379.13|373.73|379.13|373.73|379.12|373.72|4
1641748980000|2022-01-09 17:23:00|379.12|373.72|379.14|373.74|379.14|373.74|379.12|373.72|3
1641748990000|2022-01-09 17:23:10|379.13|373.73|379.16|373.76|379.16|373.76|379.13|373.73|4
1641749000000|2022-01-09 17:23:20|379.17|373.77|379.13|373.73|379.17|373.77|379.12|373.72|9
1641749010000|2022-01-09 17:23:30|379.14|373.74|379.15|373.75|379.16|373.76|379.14|373.74|4
1641749020000|2022-01-09 17:23:40|379.13|373.73|379.15|373.75|379.15|373.75|379.13|373.73|10
1641749030000|2022-01-09 17:23:50|379.14|373.74|378.99|373.59|379.14|373.74|378.99|373.59|25
1641749040000|2022-01-09 17:24:00|378.98|373.58|379.19|373.79|379.19|373.79|378.98|373.58|14
1641749050000|2022-01-09 17:24:10|379.18|373.78|379.4|374|379.4|374|379.18|373.78|18
1641749060000|2022-01-09 17:24:20|379.38|373.98|379.36|373.96|379.41|374.01|379.36|373.96|14
1641749070000|2022-01-09 17:24:30|379.37|373.97|379.42|374.02|379.44|374.04|379.36|373.96|19
1641749080000|2022-01-09 17:24:40|379.43|374.03|379.41|374.01|379.43|374.03|379.34|373.94|16
1641749090000|2022-01-09 17:24:50|379.42|374.02|379.41|374.01|379.42|374.02|379.39|373.99|9
1641749100000|2022-01-09 17:25:00|379.46|374.06|379.3|373.9|379.46|374.06|379.3|373.9|12
1641749110000|2022-01-09 17:25:10|379.29|373.89|379.21|373.81|379.29|373.89|379.2|373.8|15
1641749120000|2022-01-09 17:25:20|379.22|373.82|379.36|373.96|379.38|373.98|379.22|373.82|14
1641749130000|2022-01-09 17:25:30|379.38|373.98|379.36|373.96|379.38|373.98|379.32|373.92|16
1641749140000|2022-01-09 17:25:40|379.38|373.98|379.43|374.03|379.45|374.05|379.38|373.98|10
1641749150000|2022-01-09 17:25:50|379.44|374.04|379.53|374.13|379.53|374.13|379.43|374.03|11
1641749160000|2022-01-09 17:26:00|379.52|374.12|379.55|374.15|379.55|374.15|379.48|374.08|10
1641749170000|2022-01-09 17:26:10|379.56|374.16|379.59|374.19|379.59|374.19|379.56|374.16|5
1641749180000|2022-01-09 17:26:20|379.58|374.18|379.55|374.15|379.58|374.18|379.55|374.15|11
1641749200000|2022-01-09 17:26:40|379.54|374.14|379.46|374.06|379.55|374.15|379.44|374.04|21
1641749210000|2022-01-09 17:26:50|379.45|374.05|379.5|374.1|379.51|374.11|379.44|374.04|15
1641749220000|2022-01-09 17:27:00|379.49|374.09|379.54|374.14|379.55|374.15|379.48|374.08|12
1641749230000|2022-01-09 17:27:10|379.53|374.13|379.54|374.14|379.54|374.14|379.53|374.13|2
1641749240000|2022-01-09 17:27:20|379.52|374.12|379.53|374.13|379.55|374.15|379.51|374.11|10
1641749250000|2022-01-09 17:27:30|379.52|374.12|379.43|374.03|379.53|374.13|379.42|374.02|12
1641749260000|2022-01-09 17:27:40|379.42|374.02|379.35|373.95|379.43|374.03|379.34|373.94|15
1641749270000|2022-01-09 17:27:50|379.34|373.94|379.31|373.91|379.34|373.94|379.28|373.88|13
1641749280000|2022-01-09 17:28:00|379.32|373.92|379.31|373.91|379.32|373.92|379.31|373.91|6
1641749290000|2022-01-09 17:28:10|379.32|373.92|379.34|373.94|379.34|373.94|379.31|373.91|11
1641749300000|2022-01-09 17:28:20|379.33|373.93|379.32|373.92|379.33|373.93|379.29|373.89|9
1641749310000|2022-01-09 17:28:30|379.33|373.93|379.39|373.99|379.42|374.02|379.32|373.92|16
1641749320000|2022-01-09 17:28:40|379.4|374|379.41|374.01|379.41|374.01|379.4|374|6
1641749330000|2022-01-09 17:28:50|379.4|374|379.32|373.92|379.41|374.01|379.32|373.92|17
1641749340000|2022-01-09 17:29:00|379.34|373.94|379.27|373.87|379.34|373.94|379.26|373.86|11
1641749350000|2022-01-09 17:29:10|379.28|373.88|379.16|373.76|379.28|373.88|379.15|373.75|14
1641749360000|2022-01-09 17:29:20|379.17|373.77|379.22|373.82|379.22|373.82|379.17|373.77|10
1641749370000|2022-01-09 17:29:30|379.16|373.76|379.16|373.76|379.17|373.77|379.16|373.76|3
1641749380000|2022-01-09 17:29:40|379.15|373.75|379.17|373.77|379.17|373.77|379.15|373.75|3
1641749390000|2022-01-09 17:29:50|379.16|373.76|379.19|373.79|379.19|373.79|379.16|373.76|3
1641749400000|2022-01-09 17:30:00|379.2|373.8|379.46|374.06|379.47|374.07|379.2|373.8|13
1641749410000|2022-01-09 17:30:10|379.47|374.07|379.32|373.92|379.47|374.07|379.23|373.83|20
1641749420000|2022-01-09 17:30:20|379.38|373.98|379.41|374.01|379.46|374.06|379.38|373.98|16
1641749430000|2022-01-09 17:30:30|379.4|374|379.29|373.89|379.4|374|379.29|373.89|13
1641749440000|2022-01-09 17:30:40|379.28|373.88|379.24|373.84|379.28|373.88|379.24|373.84|4
1641749450000|2022-01-09 17:30:50|379.26|373.86|379.28|373.88|379.29|373.89|379.24|373.84|7
1641749460000|2022-01-09 17:31:00|379.27|373.87|379.31|373.91|379.31|373.91|379.23|373.83|15
1641749470000|2022-01-09 17:31:10|379.3|373.9|379.3|373.9|379.3|373.9|379.29|373.89|3
1641749490000|2022-01-09 17:31:30|379.29|373.89|379.29|373.89|379.3|373.9|379.28|373.88|7
1641749500000|2022-01-09 17:31:40|379.3|373.9|379.3|373.9|379.3|373.9|379.29|373.89|5
1641749510000|2022-01-09 17:31:50|379.31|373.91|379.29|373.89|379.31|373.91|379.29|373.89|4
1641749520000|2022-01-09 17:32:00|379.28|373.88|379.28|373.88|379.28|373.88|379.27|373.87|7
1641749530000|2022-01-09 17:32:10|379.26|373.86|379.39|373.99|379.39|373.99|379.25|373.85|17
1641749540000|2022-01-09 17:32:20|379.4|374|379.5|374.1|379.5|374.1|379.4|374|19
1641749550000|2022-01-09 17:32:30|379.56|374.16|379.62|374.22|379.7|374.3|379.56|374.16|14
1641749560000|2022-01-09 17:32:40|379.61|374.21|379.73|374.33|379.73|374.33|379.61|374.21|15
1641749570000|2022-01-09 17:32:50|379.72|374.32|379.74|374.34|379.74|374.34|379.72|374.32|7
1641749580000|2022-01-09 17:33:00|379.75|374.35|379.83|374.43|379.83|374.43|379.73|374.33|10
1641749590000|2022-01-09 17:33:10|379.84|374.44|380.21|374.81|380.21|374.81|379.83|374.43|23
1641749600000|2022-01-09 17:33:20|380.22|374.82|380.39|374.99|380.51|375.11|380.22|374.82|22
1641749610000|2022-01-09 17:33:30|380.37|374.97|380.13|374.73|380.38|374.98|380.1|374.7|18
1641749620000|2022-01-09 17:33:40|380.12|374.72|379.96|374.56|380.17|374.77|379.96|374.56|19
1641749630000|2022-01-09 17:33:50|379.95|374.55|379.93|374.53|379.96|374.56|379.91|374.51|15
1641749640000|2022-01-09 17:34:00|379.89|374.49|379.77|374.37|379.89|374.49|379.77|374.37|14
1641749650000|2022-01-09 17:34:10|379.78|374.38|379.73|374.33|379.79|374.39|379.73|374.33|9
1641749660000|2022-01-09 17:34:20|379.74|374.34|379.62|374.22|379.77|374.37|379.62|374.22|20
1641749670000|2022-01-09 17:34:30|379.63|374.23|379.62|374.22|379.63|374.23|379.62|374.22|4
1641749680000|2022-01-09 17:34:40|379.61|374.21|379.56|374.16|379.61|374.21|379.55|374.15|7
1641749690000|2022-01-09 17:34:50|379.57|374.17|379.33|373.93|379.57|374.17|379.31|373.91|21
1641749700000|2022-01-09 17:35:00|379.35|373.95|379.33|373.93|379.35|373.95|379.28|373.88|23
1641749710000|2022-01-09 17:35:10|379.32|373.92|379.26|373.86|379.32|373.92|379.25|373.85|13
1641749720000|2022-01-09 17:35:20|379.27|373.87|379.26|373.86|379.29|373.89|379.25|373.85|12
1641749730000|2022-01-09 17:35:30|379.24|373.84|379.22|373.82|379.24|373.84|379.21|373.81|10
1641749740000|2022-01-09 17:35:40|379.21|373.81|379.37|373.97|379.37|373.97|379.21|373.81|17
1641749750000|2022-01-09 17:35:50|379.38|373.98|379.36|373.96|379.38|373.98|379.34|373.94|11
1641749760000|2022-01-09 17:36:00|379.37|373.97|379.49|374.09|379.49|374.09|379.36|373.96|15
1641749770000|2022-01-09 17:36:10|379.47|374.07|379.47|374.07|379.47|374.07|379.42|374.02|7
1641749780000|2022-01-09 17:36:20|379.46|374.06|379.47|374.07|379.47|374.07|379.46|374.06|4
1641749790000|2022-01-09 17:36:30|379.46|374.06|379.47|374.07|379.47|374.07|379.46|374.06|2
1641749800000|2022-01-09 17:36:40|379.46|374.06|379.35|373.95|379.47|374.07|379.35|373.95|8
1641749810000|2022-01-09 17:36:50|379.36|373.96|379.3|373.9|379.36|373.96|379.3|373.9|14
1641749820000|2022-01-09 17:37:00|379.27|373.87|379.2|373.8|379.27|373.87|379.15|373.75|19
1641749830000|2022-01-09 17:37:10|379.21|373.81|379.16|373.76|379.21|373.81|379.14|373.74|16
1641749840000|2022-01-09 17:37:20|379.17|373.77|379.19|373.79|379.2|373.8|379.17|373.77|12
1641749850000|2022-01-09 17:37:30|379.18|373.78|379.17|373.77|379.21|373.81|379.17|373.77|9
1641749860000|2022-01-09 17:37:40|379.18|373.78|379.12|373.72|379.18|373.78|379.11|373.71|10
1641749870000|2022-01-09 17:37:50|379.13|373.73|379.09|373.69|379.13|373.73|379.07|373.67|16
1641749880000|2022-01-09 17:38:00|379.08|373.68|379.01|373.61|379.09|373.69|378.95|373.55|21
1641749890000|2022-01-09 17:38:10|379.02|373.62|379.09|373.69|379.12|373.72|379.02|373.62|16
1641749900000|2022-01-09 17:38:20|379.1|373.7|379.31|373.91|379.32|373.92|379.1|373.7|23
1641749910000|2022-01-09 17:38:30|379.35|373.95|379.33|373.93|379.35|373.95|379.31|373.91|6
1641749920000|2022-01-09 17:38:40|379.32|373.92|379.32|373.92|379.32|373.92|379.32|373.92|1
1641749930000|2022-01-09 17:38:50|379.33|373.93|379.33|373.93|379.33|373.93|379.32|373.92|3
1641749940000|2022-01-09 17:39:00|379.31|373.91|379.11|373.71|379.35|373.95|379.11|373.71|24
1641749950000|2022-01-09 17:39:10|379.12|373.72|379.16|373.76|379.17|373.77|379.11|373.71|15
1641749960000|2022-01-09 17:39:20|379.17|373.77|379.09|373.69|379.17|373.77|379.09|373.69|11
1641749970000|2022-01-09 17:39:30|379.1|373.7|379.1|373.7|379.12|373.72|379.09|373.69|10
1641749980000|2022-01-09 17:39:40|379.11|373.71|378.96|373.56|379.11|373.71|378.94|373.54|14
1641749990000|2022-01-09 17:39:50|378.95|373.55|378.91|373.51|378.96|373.56|378.91|373.51|5
1641750000000|2022-01-09 17:40:00|378.92|373.52|379.06|373.66|379.06|373.66|378.92|373.52|16
1641750010000|2022-01-09 17:40:10|379.05|373.65|378.96|373.56|379.06|373.66|378.96|373.56|14
1641750020000|2022-01-09 17:40:20|378.94|373.54|378.92|373.52|378.96|373.56|378.92|373.52|10
1641750030000|2022-01-09 17:40:30|378.93|373.53|379.02|373.62|379.04|373.64|378.93|373.53|11
1641750040000|2022-01-09 17:40:40|379.03|373.63|379.06|373.66|379.07|373.67|379.03|373.63|13
1641750050000|2022-01-09 17:40:50|379.07|373.67|379.03|373.63|379.07|373.67|379.02|373.62|6
1641750060000|2022-01-09 17:41:00|379.02|373.62|379.01|373.61|379.03|373.63|379.01|373.61|6
1641750070000|2022-01-09 17:41:10|379.02|373.62|379.02|373.62|379.04|373.64|379.02|373.62|12
1641750080000|2022-01-09 17:41:20|379.01|373.61|379.04|373.64|379.04|373.64|379.01|373.61|6
1641750090000|2022-01-09 17:41:30|379.06|373.66|379.38|373.98|379.38|373.98|379.06|373.66|17
1641750100000|2022-01-09 17:41:40|379.39|373.99|379.31|373.91|379.4|374|379.26|373.86|16
1641750110000|2022-01-09 17:41:50|379.32|373.92|379.42|374.02|379.42|374.02|379.32|373.92|15
1641750120000|2022-01-09 17:42:00|379.41|374.01|379.47|374.07|379.48|374.08|379.4|374|17
1641750130000|2022-01-09 17:42:10|379.48|374.08|379.49|374.09|379.5|374.1|379.47|374.07|6
1641750140000|2022-01-09 17:42:20|379.45|374.05|379.44|374.04|379.45|374.05|379.39|373.99|20
1641750150000|2022-01-09 17:42:30|379.43|374.03|379.43|374.03|379.45|374.05|379.41|374.01|12
1641750160000|2022-01-09 17:42:40|379.44|374.04|379.44|374.04|379.44|374.04|379.42|374.02|8
1641750170000|2022-01-09 17:42:50|379.43|374.03|379.57|374.17|379.57|374.17|379.43|374.03|18
1641750180000|2022-01-09 17:43:00|379.56|374.16|379.56|374.16|379.58|374.18|379.56|374.16|5
1641750190000|2022-01-09 17:43:10|379.58|374.18|379.55|374.15|379.58|374.18|379.53|374.13|12
1641750200000|2022-01-09 17:43:20|379.54|374.14|379.54|374.14|379.55|374.15|379.54|374.14|13
1641750210000|2022-01-09 17:43:30|379.55|374.15|379.58|374.18|379.58|374.18|379.54|374.14|6
1641750220000|2022-01-09 17:43:40|379.59|374.19|379.66|374.26|379.67|374.27|379.59|374.19|9
1641750230000|2022-01-09 17:43:50|379.67|374.27|379.66|374.26|379.67|374.27|379.66|374.26|2
1641750240000|2022-01-09 17:44:00|379.65|374.25|379.56|374.16|379.66|374.26|379.55|374.15|23
1641750250000|2022-01-09 17:44:10|379.57|374.17|379.57|374.17|379.58|374.18|379.56|374.16|11
1641750260000|2022-01-09 17:44:20|379.58|374.18|379.59|374.19|379.59|374.19|379.58|374.18|2
1641750270000|2022-01-09 17:44:30|379.56|374.16|379.42|374.02|379.56|374.16|379.42|374.02|17
1641750280000|2022-01-09 17:44:40|379.43|374.03|379.42|374.02|379.43|374.03|379.41|374.01|6
1641750290000|2022-01-09 17:44:50|379.41|374.01|379.41|374.01|379.43|374.03|379.41|374.01|6
1641750300000|2022-01-09 17:45:00|379.42|374.02|379.33|373.93|379.42|374.02|379.32|373.92|19
1641750310000|2022-01-09 17:45:10|379.32|373.92|379.13|373.73|379.32|373.92|379.12|373.72|20
1641750320000|2022-01-09 17:45:20|379.14|373.74|379.11|373.71|379.14|373.74|379.11|373.71|2
1641750330000|2022-01-09 17:45:30|379.12|373.72|378.99|373.59|379.12|373.72|378.98|373.58|11
1641750340000|2022-01-09 17:45:40|378.98|373.58|378.75|373.35|378.99|373.59|378.75|373.35|18
1641750350000|2022-01-09 17:45:50|378.74|373.34|378.54|373.14|378.78|373.38|378.54|373.14|23
1641750360000|2022-01-09 17:46:00|378.56|373.16|378.68|373.28|378.68|373.28|378.51|373.11|20
1641750370000|2022-01-09 17:46:10|378.69|373.29|378.81|373.41|378.81|373.41|378.68|373.28|13
1641750380000|2022-01-09 17:46:20|378.82|373.42|378.92|373.52|378.92|373.52|378.82|373.42|9
1641750390000|2022-01-09 17:46:30|378.93|373.53|378.92|373.52|378.93|373.53|378.92|373.52|2
1641750400000|2022-01-09 17:46:40|378.91|373.51|378.75|373.35|378.92|373.52|378.75|373.35|15
1641750410000|2022-01-09 17:46:50|378.76|373.36|378.88|373.48|378.88|373.48|378.76|373.36|9
1641750420000|2022-01-09 17:47:00|378.89|373.49|378.93|373.53|378.97|373.57|378.89|373.49|6
1641750430000|2022-01-09 17:47:10|378.92|373.52|378.9|373.5|378.92|373.52|378.9|373.5|6
1641750440000|2022-01-09 17:47:20|378.91|373.51|378.94|373.54|378.95|373.55|378.91|373.51|5
1641750450000|2022-01-09 17:47:30|378.97|373.57|379.04|373.64|379.05|373.65|378.97|373.57|13
1641750460000|2022-01-09 17:47:40|379.07|373.67|379.15|373.75|379.2|373.8|379.07|373.67|13
1641750470000|2022-01-09 17:47:50|379.14|373.74|379.03|373.63|379.14|373.74|379.03|373.63|15
1641750480000|2022-01-09 17:48:00|379.02|373.62|378.95|373.55|379.02|373.62|378.93|373.53|14
1641750490000|2022-01-09 17:48:10|378.94|373.54|379|373.6|379.01|373.61|378.94|373.54|10
1641750500000|2022-01-09 17:48:20|378.96|373.56|378.91|373.51|378.96|373.56|378.91|373.51|6
1641750510000|2022-01-09 17:48:30|378.92|373.52|378.93|373.53|378.93|373.53|378.92|373.52|2
1641750520000|2022-01-09 17:48:40|378.94|373.54|378.88|373.48|378.94|373.54|378.88|373.48|6
1641750530000|2022-01-09 17:48:50|378.85|373.45|378.55|373.15|378.85|373.45|378.54|373.14|21
1641750540000|2022-01-09 17:49:00|378.56|373.16|378.63|373.23|378.64|373.24|378.55|373.15|8
1641750550000|2022-01-09 17:49:10|378.64|373.24|378.85|373.45|378.86|373.46|378.64|373.24|23
1641750560000|2022-01-09 17:49:20|378.86|373.46|378.9|373.5|378.9|373.5|378.86|373.46|6
1641750570000|2022-01-09 17:49:30|378.92|373.52|378.86|373.46|378.92|373.52|378.86|373.46|5
1641750580000|2022-01-09 17:49:40|378.85|373.45|378.88|373.48|378.88|373.48|378.85|373.45|12
1641750590000|2022-01-09 17:49:50|378.9|373.5|378.92|373.52|378.95|373.55|378.9|373.5|8
1641750600000|2022-01-09 17:50:00|378.91|373.51|378.93|373.53|378.93|373.53|378.91|373.51|5
1641750610000|2022-01-09 17:50:10|378.94|373.54|379|373.6|379|373.6|378.94|373.54|10
1641750630000|2022-01-09 17:50:30|379.01|373.61|379.03|373.63|379.03|373.63|379.01|373.61|5
1641750640000|2022-01-09 17:50:40|379.04|373.64|379.04|373.64|379.04|373.64|379.04|373.64|1
1641750650000|2022-01-09 17:50:50|379.06|373.66|379.41|374.01|379.42|374.02|379.06|373.66|24
1641750660000|2022-01-09 17:51:00|379.42|374.02|379.42|374.02|379.43|374.03|379.41|374.01|5
1641750670000|2022-01-09 17:51:10|379.4|374|379.41|374.01|379.42|374.02|379.4|374|4
1641750680000|2022-01-09 17:51:20|379.4|374|379.36|373.96|379.4|374|379.36|373.96|12
1641750690000|2022-01-09 17:51:30|379.33|373.93|379.06|373.66|379.33|373.93|379.06|373.66|12
1641750700000|2022-01-09 17:51:40|379.05|373.65|378.99|373.59|379.06|373.66|378.97|373.57|14
1641750710000|2022-01-09 17:51:50|378.98|373.58|378.87|373.47|378.98|373.58|378.86|373.46|8
1641750720000|2022-01-09 17:52:00|378.9|373.5|379.06|373.66|379.06|373.66|378.82|373.42|21
1641750730000|2022-01-09 17:52:10|379.07|373.67|379.05|373.65|379.1|373.7|379.05|373.65|15
1641750740000|2022-01-09 17:52:20|379.04|373.64|378.91|373.51|379.08|373.68|378.88|373.48|15
1641750750000|2022-01-09 17:52:30|378.92|373.52|378.88|373.48|378.92|373.52|378.86|373.46|12
1641750760000|2022-01-09 17:52:40|378.89|373.49|378.9|373.5|378.9|373.5|378.89|373.49|2
1641750770000|2022-01-09 17:52:50|378.89|373.49|378.9|373.5|378.9|373.5|378.89|373.49|2
1641750780000|2022-01-09 17:53:00|378.87|373.47|378.91|373.51|378.92|373.52|378.86|373.46|6
1641750790000|2022-01-09 17:53:10|378.9|373.5|378.87|373.47|378.9|373.5|378.84|373.44|17
1641750800000|2022-01-09 17:53:20|378.86|373.46|378.98|373.58|378.98|373.58|378.86|373.46|10
1641750810000|2022-01-09 17:53:30|379.02|373.62|379.16|373.76|379.18|373.78|379.02|373.62|17
1641750820000|2022-01-09 17:53:40|379.15|373.75|378.98|373.58|379.15|373.75|378.87|373.47|23
1641750830000|2022-01-09 17:53:50|378.97|373.57|378.99|373.59|378.99|373.59|378.94|373.54|12
1641750840000|2022-01-09 17:54:00|379|373.6|379.1|373.7|379.27|373.87|378.99|373.59|19
1641750850000|2022-01-09 17:54:10|379.12|373.72|379.29|373.89|379.29|373.89|379.09|373.69|19
1641750860000|2022-01-09 17:54:20|379.3|373.9|379.2|373.8|379.3|373.9|379.15|373.75|17
1641750870000|2022-01-09 17:54:30|379.21|373.81|379.21|373.81|379.22|373.82|379.2|373.8|11
1641750880000|2022-01-09 17:54:40|379.22|373.82|379.24|373.84|379.25|373.85|379.22|373.82|4
1641750890000|2022-01-09 17:54:50|379.25|373.85|379.26|373.86|379.26|373.86|379.25|373.85|4
1641750900000|2022-01-09 17:55:00|379.25|373.85|379.29|373.89|379.29|373.89|379.25|373.85|7
1641750910000|2022-01-09 17:55:10|379.3|373.9|379.3|373.9|379.3|373.9|379.3|373.9|1
1641750920000|2022-01-09 17:55:20|379.31|373.91|379.21|373.81|379.31|373.91|379.2|373.8|11
1641750930000|2022-01-09 17:55:30|379.2|373.8|379.23|373.83|379.24|373.84|379.2|373.8|10
1641750940000|2022-01-09 17:55:40|379.24|373.84|379.21|373.81|379.24|373.84|379.2|373.8|8
1641750950000|2022-01-09 17:55:50|379.19|373.79|379.21|373.81|379.22|373.82|379.19|373.79|5
1641750960000|2022-01-09 17:56:00|379.2|373.8|379.24|373.84|379.24|373.84|379.2|373.8|5
1641750970000|2022-01-09 17:56:10|379.23|373.83|379.2|373.8|379.24|373.84|379.2|373.8|6
1641750980000|2022-01-09 17:56:20|379.21|373.81|379.21|373.81|379.22|373.82|379.2|373.8|7
1641750990000|2022-01-09 17:56:30|379.22|373.82|379.21|373.81|379.22|373.82|379.21|373.81|2
1641751000000|2022-01-09 17:56:40|379.22|373.82|379.28|373.88|379.28|373.88|379.22|373.82|6
1641751010000|2022-01-09 17:56:50|379.27|373.87|379.29|373.89|379.29|373.89|379.27|373.87|5
1641751020000|2022-01-09 17:57:00|379.3|373.9|379.3|373.9|379.3|373.9|379.3|373.9|1
1641751030000|2022-01-09 17:57:10|379.31|373.91|379.69|374.29|379.7|374.3|379.31|373.91|14
1641751040000|2022-01-09 17:57:20|379.7|374.3|379.72|374.32|379.72|374.32|379.7|374.3|6
1641751050000|2022-01-09 17:57:30|379.73|374.33|379.75|374.35|379.78|374.38|379.73|374.33|10
1641751060000|2022-01-09 17:57:40|379.76|374.36|379.84|374.44|379.84|374.44|379.76|374.36|10
1641751070000|2022-01-09 17:57:50|379.83|374.43|379.93|374.53|379.95|374.55|379.83|374.43|11
1641751080000|2022-01-09 17:58:00|379.94|374.54|379.75|374.35|379.94|374.54|379.75|374.35|12
1641751090000|2022-01-09 17:58:10|379.76|374.36|380|374.6|380.01|374.61|379.76|374.36|15
1641751100000|2022-01-09 17:58:20|380.01|374.61|380.01|374.61|380.05|374.65|380|374.6|11
1641751110000|2022-01-09 17:58:30|380.02|374.62|379.95|374.55|380.04|374.64|379.95|374.55|13
1641751120000|2022-01-09 17:58:40|379.96|374.56|379.89|374.49|379.96|374.56|379.89|374.49|9
1641751130000|2022-01-09 17:58:50|379.88|374.48|380.03|374.63|380.05|374.65|379.85|374.45|24
1641751140000|2022-01-09 17:59:00|380.04|374.64|379.91|374.51|380.04|374.64|379.9|374.5|20
1641751150000|2022-01-09 17:59:10|379.92|374.52|379.89|374.49|379.93|374.53|379.89|374.49|8
1641751160000|2022-01-09 17:59:20|379.9|374.5|379.81|374.41|379.9|374.5|379.8|374.4|13
1641751170000|2022-01-09 17:59:30|379.8|374.4|379.83|374.43|379.83|374.43|379.8|374.4|7
1641751180000|2022-01-09 17:59:40|379.82|374.42|379.82|374.42|379.83|374.43|379.82|374.42|7
1641751190000|2022-01-09 17:59:50|379.83|374.43|379.78|374.38|379.83|374.43|379.73|374.33|16
1641751200000|2022-01-09 18:00:00|379.79|374.39|380.01|374.61|380.01|374.61|379.79|374.39|19
1641751210000|2022-01-09 18:00:10|380|374.6|379.8|374.4|380.05|374.65|379.8|374.4|22
1641751220000|2022-01-09 18:00:20|379.81|374.41|379.77|374.37|379.81|374.41|379.76|374.36|6
1641751230000|2022-01-09 18:00:30|379.8|374.4|379.91|374.51|379.91|374.51|379.8|374.4|15
1641751240000|2022-01-09 18:00:40|379.93|374.53|379.9|374.5|379.96|374.56|379.86|374.46|26
1641751250000|2022-01-09 18:00:50|379.88|374.48|379.87|374.47|379.88|374.48|379.84|374.44|23
1641751260000|2022-01-09 18:01:00|379.85|374.45|379.92|374.52|379.92|374.52|379.85|374.45|16
1641751270000|2022-01-09 18:01:10|379.91|374.51|380.02|374.62|380.03|374.63|379.91|374.51|15
1641751280000|2022-01-09 18:01:20|380.01|374.61|380.05|374.65|380.05|374.65|380.01|374.61|15
1641751290000|2022-01-09 18:01:30|380.06|374.66|380.11|374.71|380.19|374.79|380.06|374.66|16
1641751300000|2022-01-09 18:01:40|380.1|374.7|380.12|374.72|380.12|374.72|380.07|374.67|16
1641751310000|2022-01-09 18:01:50|380.11|374.71|380.16|374.76|380.17|374.77|380.11|374.71|8
1641751320000|2022-01-09 18:02:00|380.17|374.77|380.11|374.71|380.17|374.77|380.11|374.71|6
1641751330000|2022-01-09 18:02:10|380.1|374.7|380.16|374.76|380.17|374.77|380.09|374.69|8
1641751340000|2022-01-09 18:02:20|380.17|374.77|380.16|374.76|380.2|374.8|380.15|374.75|11
1641751350000|2022-01-09 18:02:30|380.17|374.77|380.06|374.66|380.18|374.78|380.06|374.66|10
1641751360000|2022-01-09 18:02:40|380.04|374.64|380.11|374.71|380.11|374.71|380.01|374.61|10
1641751370000|2022-01-09 18:02:50|380.1|374.7|380.08|374.68|380.1|374.7|380.04|374.64|7
1641751380000|2022-01-09 18:03:00|380.09|374.69|380.08|374.68|380.09|374.69|380.08|374.68|2
1641751390000|2022-01-09 18:03:10|380.01|374.61|379.92|374.52|380.01|374.61|379.83|374.43|15
1641751400000|2022-01-09 18:03:20|379.91|374.51|379.88|374.48|379.91|374.51|379.87|374.47|8
1641751410000|2022-01-09 18:03:30|379.89|374.49|380.03|374.63|380.05|374.65|379.89|374.49|17
1641751420000|2022-01-09 18:03:40|380.04|374.64|380.08|374.68|380.09|374.69|380.03|374.63|10
1641751430000|2022-01-09 18:03:50|380.09|374.69|380.09|374.69|380.1|374.7|380.08|374.68|7
1641751440000|2022-01-09 18:04:00|380.1|374.7|380.12|374.72|380.15|374.75|380.1|374.7|9
1641751450000|2022-01-09 18:04:10|380.11|374.71|380.06|374.66|380.11|374.71|380.06|374.66|8
1641751460000|2022-01-09 18:04:20|380.07|374.67|379.96|374.56|380.08|374.68|379.96|374.56|15
1641751470000|2022-01-09 18:04:30|379.95|374.55|379.96|374.56|379.97|374.57|379.94|374.54|13
1641751480000|2022-01-09 18:04:40|379.95|374.55|380|374.6|380|374.6|379.95|374.55|9
1641751490000|2022-01-09 18:04:50|379.97|374.57|380.05|374.65|380.05|374.65|379.97|374.57|13
1641751500000|2022-01-09 18:05:00|380.06|374.66|380.05|374.65|380.06|374.66|380.04|374.64|4
1641751510000|2022-01-09 18:05:10|380.06|374.66|380.05|374.65|380.06|374.66|380.03|374.63|13
1641751520000|2022-01-09 18:05:20|380.03|374.63|379.9|374.5|380.03|374.63|379.89|374.49|16
1641751530000|2022-01-09 18:05:30|379.91|374.51|379.88|374.48|379.92|374.52|379.87|374.47|9
1641751540000|2022-01-09 18:05:40|379.87|374.47|379.82|374.42|379.87|374.47|379.8|374.4|15
1641751550000|2022-01-09 18:05:50|379.81|374.41|379.87|374.47|379.87|374.47|379.8|374.4|15
1641751560000|2022-01-09 18:06:00|379.86|374.46|379.93|374.53|379.93|374.53|379.86|374.46|16
1641751570000|2022-01-09 18:06:10|379.94|374.54|379.92|374.52|379.95|374.55|379.92|374.52|8
1641751580000|2022-01-09 18:06:20|379.97|374.57|380.16|374.76|380.16|374.76|379.97|374.57|11
1641751590000|2022-01-09 18:06:30|380.15|374.75|380.15|374.75|380.16|374.76|380.14|374.74|15
1641751600000|2022-01-09 18:06:40|380.16|374.76|380.15|374.75|380.16|374.76|380.13|374.73|9
1641751610000|2022-01-09 18:06:50|380.17|374.77|380.38|374.98|380.38|374.98|380.15|374.75|17
1641751620000|2022-01-09 18:07:00|380.37|374.97|380.36|374.96|380.37|374.97|380.33|374.93|10
1641751630000|2022-01-09 18:07:10|380.35|374.95|380.26|374.86|380.35|374.95|380.25|374.85|11
1641751640000|2022-01-09 18:07:20|380.24|374.84|380.19|374.79|380.26|374.86|380.17|374.77|17
1641751650000|2022-01-09 18:07:30|380.23|374.83|380.25|374.85|380.25|374.85|380.19|374.79|11
1641751660000|2022-01-09 18:07:40|380.27|374.87|380.23|374.83|380.27|374.87|380.23|374.83|10
1641751670000|2022-01-09 18:07:50|380.24|374.84|380.2|374.8|380.24|374.84|380.2|374.8|9
1641751680000|2022-01-09 18:08:00|380.21|374.81|380.18|374.78|380.22|374.82|380.18|374.78|11
1641751690000|2022-01-09 18:08:10|380.17|374.77|380.15|374.75|380.18|374.78|380.14|374.74|6
1641751700000|2022-01-09 18:08:20|380.14|374.74|380.14|374.74|380.15|374.75|380.13|374.73|10
1641751710000|2022-01-09 18:08:30|380.15|374.75|380.17|374.77|380.18|374.78|380.15|374.75|7
1641751720000|2022-01-09 18:08:40|380.16|374.76|380.01|374.61|380.17|374.77|380.01|374.61|17
1641751730000|2022-01-09 18:08:50|380.04|374.64|379.89|374.49|380.09|374.69|379.89|374.49|18
1641751740000|2022-01-09 18:09:00|379.88|374.48|379.95|374.55|379.95|374.55|379.88|374.48|17
1641751750000|2022-01-09 18:09:10|379.94|374.54|379.95|374.55|379.95|374.55|379.9|374.5|8
1641751760000|2022-01-09 18:09:20|379.96|374.56|379.93|374.53|379.96|374.56|379.91|374.51|14
1641751770000|2022-01-09 18:09:30|379.92|374.52|380.08|374.68|380.08|374.68|379.92|374.52|15
1641751780000|2022-01-09 18:09:40|380.09|374.69|380.08|374.68|380.09|374.69|380.06|374.66|11
1641751790000|2022-01-09 18:09:50|380.07|374.67|380.08|374.68|380.12|374.72|380.07|374.67|17
1641751800000|2022-01-09 18:10:00|380.07|374.67|380.1|374.7|380.1|374.7|380.07|374.67|4
1641751810000|2022-01-09 18:10:10|380.11|374.71|380.14|374.74|380.16|374.76|380.11|374.71|15
1641751820000|2022-01-09 18:10:20|380.15|374.75|380.08|374.68|380.15|374.75|380.08|374.68|12
1641751830000|2022-01-09 18:10:30|380.07|374.67|379.97|374.57|380.07|374.67|379.96|374.56|22
1641751840000|2022-01-09 18:10:40|380|374.6|380.05|374.65|380.08|374.68|380|374.6|10
1641751850000|2022-01-09 18:10:50|380.04|374.64|380.17|374.77|380.19|374.79|380.04|374.64|13
1641751860000|2022-01-09 18:11:00|380.18|374.78|380.33|374.93|380.33|374.93|380.17|374.77|11
1641751870000|2022-01-09 18:11:10|380.35|374.95|380.23|374.83|380.36|374.96|380.16|374.76|16
1641751880000|2022-01-09 18:11:20|380.22|374.82|380.26|374.86|380.27|374.87|380.22|374.82|14
1641751890000|2022-01-09 18:11:30|380.27|374.87|380.31|374.91|380.31|374.91|380.26|374.86|12
1641751900000|2022-01-09 18:11:40|380.3|374.9|380.3|374.9|380.32|374.92|380.28|374.88|8
1641751910000|2022-01-09 18:11:50|380.29|374.89|380.27|374.87|380.3|374.9|380.27|374.87|9
1641751920000|2022-01-09 18:12:00|380.26|374.86|380.37|374.97|380.37|374.97|380.25|374.85|13
1641751930000|2022-01-09 18:12:10|380.38|374.98|380.39|374.99|380.42|375.02|380.38|374.98|14
1641751940000|2022-01-09 18:12:20|380.37|374.97|380.37|374.97|380.38|374.98|380.33|374.93|14
1641751950000|2022-01-09 18:12:30|380.36|374.96|380.24|374.84|380.38|374.98|380.22|374.82|21
1641751960000|2022-01-09 18:12:40|380.25|374.85|380.23|374.83|380.25|374.85|380.23|374.83|2
1641751970000|2022-01-09 18:12:50|380.24|374.84|380.03|374.63|380.24|374.84|380.02|374.62|16
1641751980000|2022-01-09 18:13:00|380.02|374.62|380.06|374.66|380.06|374.66|380|374.6|9
1641751990000|2022-01-09 18:13:10|380.07|374.67|379.91|374.51|380.07|374.67|379.91|374.51|15
1641752000000|2022-01-09 18:13:20|379.9|374.5|379.91|374.51|379.91|374.51|379.9|374.5|2
1641752010000|2022-01-09 18:13:30|379.92|374.52|379.92|374.52|379.92|374.52|379.92|374.52|1
1641752020000|2022-01-09 18:13:40|379.93|374.53|379.94|374.54|379.94|374.54|379.91|374.51|7
1641752030000|2022-01-09 18:13:50|379.95|374.55|379.95|374.55|379.96|374.56|379.94|374.54|5
1641752040000|2022-01-09 18:14:00|379.96|374.56|380.17|374.77|380.2|374.8|379.94|374.54|19
1641752050000|2022-01-09 18:14:10|380.16|374.76|380.02|374.62|380.16|374.76|379.99|374.59|15
1641752060000|2022-01-09 18:14:20|380.03|374.63|379.97|374.57|380.05|374.65|379.97|374.57|10
1641752070000|2022-01-09 18:14:30|379.98|374.58|380|374.6|380|374.6|379.98|374.58|9
1641752080000|2022-01-09 18:14:40|380.01|374.61|380.02|374.62|380.02|374.62|380|374.6|7
1641752090000|2022-01-09 18:14:50|380.03|374.63|380.02|374.62|380.03|374.63|380.02|374.62|2
1641752100000|2022-01-09 18:15:00|380.01|374.61|380|374.6|380.03|374.63|380|374.6|9
1641752110000|2022-01-09 18:15:10|379.98|374.58|379.97|374.57|380|374.6|379.97|374.57|11
1641752120000|2022-01-09 18:15:20|379.96|374.56|379.96|374.56|379.96|374.56|379.95|374.55|5
1641752130000|2022-01-09 18:15:30|379.97|374.57|379.85|374.45|379.97|374.57|379.83|374.43|18
1641752140000|2022-01-09 18:15:40|379.84|374.44|379.85|374.45|379.85|374.45|379.83|374.43|7
1641752150000|2022-01-09 18:15:50|379.84|374.44|379.85|374.45|379.85|374.45|379.84|374.44|2
1641752160000|2022-01-09 18:16:00|379.84|374.44|379.81|374.41|379.85|374.45|379.73|374.33|18
1641752170000|2022-01-09 18:16:10|379.82|374.42|379.82|374.42|379.82|374.42|379.8|374.4|5
1641752180000|2022-01-09 18:16:20|379.84|374.44|379.83|374.43|379.84|374.44|379.8|374.4|10
1641752190000|2022-01-09 18:16:30|379.82|374.42|379.8|374.4|379.83|374.43|379.78|374.38|12
1641752200000|2022-01-09 18:16:40|379.79|374.39|379.83|374.43|379.83|374.43|379.79|374.39|4
1641752210000|2022-01-09 18:16:50|379.82|374.42|379.83|374.43|379.83|374.43|379.8|374.4|12
1641752220000|2022-01-09 18:17:00|379.84|374.44|379.84|374.44|379.84|374.44|379.81|374.41|9
1641752230000|2022-01-09 18:17:10|379.85|374.45|379.94|374.54|379.94|374.54|379.83|374.43|11
1641752240000|2022-01-09 18:17:20|379.95|374.55|379.96|374.56|379.96|374.56|379.95|374.55|4
1641752250000|2022-01-09 18:17:30|379.94|374.54|379.95|374.55|379.96|374.56|379.94|374.54|6
1641752260000|2022-01-09 18:17:40|379.96|374.56|379.95|374.55|379.96|374.56|379.95|374.55|2
1641752270000|2022-01-09 18:17:50|379.96|374.56|379.99|374.59|379.99|374.59|379.96|374.56|2
1641752280000|2022-01-09 18:18:00|380|374.6|380.01|374.61|380.01|374.61|380|374.6|2
1641752290000|2022-01-09 18:18:10|380|374.6|380.35|374.95|380.35|374.95|379.99|374.59|16
1641752300000|2022-01-09 18:18:20|380.34|374.94|380.46|375.06|380.5|375.1|380.28|374.88|18
1641752310000|2022-01-09 18:18:30|380.5|375.1|380.45|375.05|380.54|375.14|380.44|375.04|15
1641752320000|2022-01-09 18:18:40|380.44|375.04|380.37|374.97|380.46|375.06|380.37|374.97|11
1641752330000|2022-01-09 18:18:50|380.35|374.95|380.36|374.96|380.36|374.96|380.34|374.94|11
1641752340000|2022-01-09 18:19:00|380.35|374.95|380.41|375.01|380.44|375.04|380.35|374.95|7
1641752350000|2022-01-09 18:19:10|380.42|375.02|380.44|375.04|380.46|375.06|380.42|375.02|10
1641752360000|2022-01-09 18:19:20|380.45|375.05|380.39|374.99|380.45|375.05|380.39|374.99|11
1641752370000|2022-01-09 18:19:30|380.4|375|380.4|375|380.41|375.01|380.39|374.99|7
1641752380000|2022-01-09 18:19:40|380.41|375.01|380.46|375.06|380.46|375.06|380.38|374.98|15
1641752390000|2022-01-09 18:19:50|380.47|375.07|380.46|375.06|380.48|375.08|380.45|375.05|9
1641752400000|2022-01-09 18:20:00|380.47|375.07|380.53|375.13|380.53|375.13|380.47|375.07|7
1641752410000|2022-01-09 18:20:10|380.52|375.12|380.52|375.12|380.52|375.12|380.5|375.1|5
1641752420000|2022-01-09 18:20:20|380.53|375.13|380.52|375.12|380.54|375.14|380.52|375.12|4
1641752430000|2022-01-09 18:20:30|380.53|375.13|380.54|375.14|380.54|375.14|380.53|375.13|2
1641752440000|2022-01-09 18:20:40|380.53|375.13|380.53|375.13|380.53|375.13|380.52|375.12|3
1641752450000|2022-01-09 18:20:50|380.54|375.14|380.57|375.17|380.57|375.17|380.54|375.14|4
1641752460000|2022-01-09 18:21:00|380.58|375.18|380.6|375.2|380.6|375.2|380.57|375.17|5
1641752470000|2022-01-09 18:21:10|380.61|375.21|380.6|375.2|380.61|375.21|380.59|375.19|5
1641752480000|2022-01-09 18:21:20|380.61|375.21|380.54|375.14|380.63|375.23|380.53|375.13|14
1641752490000|2022-01-09 18:21:30|380.53|375.13|380.52|375.12|380.54|375.14|380.52|375.12|10
1641752500000|2022-01-09 18:21:40|380.5|375.1|380.43|375.03|380.51|375.11|380.42|375.02|19
1641752510000|2022-01-09 18:21:50|380.42|375.02|380.42|375.02|380.44|375.04|380.42|375.02|5
1641752520000|2022-01-09 18:22:00|380.43|375.03|380.38|374.98|380.43|375.03|380.38|374.98|3
1641752530000|2022-01-09 18:22:10|380.39|374.99|380.45|375.05|380.45|375.05|380.38|374.98|16
1641752540000|2022-01-09 18:22:20|380.46|375.06|380.48|375.08|380.48|375.08|380.45|375.05|8
1641752550000|2022-01-09 18:22:30|380.46|375.06|380.46|375.06|380.49|375.09|380.46|375.06|10
1641752560000|2022-01-09 18:22:40|380.47|375.07|380.44|375.04|380.47|375.07|380.43|375.03|18
1641752570000|2022-01-09 18:22:50|380.43|375.03|380.44|375.04|380.45|375.05|380.43|375.03|6
1641752580000|2022-01-09 18:23:00|380.43|375.03|380.38|374.98|380.43|375.03|380.36|374.96|9
1641752590000|2022-01-09 18:23:10|380.35|374.95|380.15|374.75|380.35|374.95|380.14|374.74|22
1641752600000|2022-01-09 18:23:20|380.14|374.74|380.17|374.77|380.17|374.77|380.12|374.72|12
1641752610000|2022-01-09 18:23:30|380.18|374.78|380.28|374.88|380.31|374.91|380.18|374.78|18
1641752620000|2022-01-09 18:23:40|380.29|374.89|380.38|374.98|380.38|374.98|380.29|374.89|11
1641752630000|2022-01-09 18:23:50|380.37|374.97|380.3|374.9|380.38|374.98|380.28|374.88|12
1641752640000|2022-01-09 18:24:00|380.31|374.91|380.36|374.96|380.36|374.96|380.3|374.9|7
1641752650000|2022-01-09 18:24:10|380.37|374.97|380.39|374.99|380.39|374.99|380.36|374.96|9
1641752660000|2022-01-09 18:24:20|380.4|375|380.39|374.99|380.4|375|380.38|374.98|4
1641752670000|2022-01-09 18:24:30|380.4|375|380.39|374.99|380.4|375|380.39|374.99|2
1641752680000|2022-01-09 18:24:40|380.36|374.96|380.36|374.96|380.36|374.96|380.33|374.93|7
1641752690000|2022-01-09 18:24:50|380.35|374.95|380.34|374.94|380.35|374.95|380.34|374.94|2
1641752700000|2022-01-09 18:25:00|380.35|374.95|380.38|374.98|380.38|374.98|380.35|374.95|4
1641752710000|2022-01-09 18:25:10|380.39|374.99|380.37|374.97|380.4|375|380.37|374.97|7
1641752720000|2022-01-09 18:25:20|380.38|374.98|380.38|374.98|380.39|374.99|380.38|374.98|7
1641752730000|2022-01-09 18:25:30|380.39|374.99|380.39|374.99|380.39|374.99|380.39|374.99|1
1641752740000|2022-01-09 18:25:40|380.37|374.97|380.36|374.96|380.37|374.97|380.34|374.94|8
1641752750000|2022-01-09 18:25:50|380.35|374.95|380.36|374.96|380.36|374.96|380.33|374.93|10
1641752760000|2022-01-09 18:26:00|380.35|374.95|380.05|374.65|380.35|374.95|380.03|374.63|23
1641752770000|2022-01-09 18:26:10|380.06|374.66|380.1|374.7|380.12|374.72|380.06|374.66|16
1641752780000|2022-01-09 18:26:20|380.08|374.68|380.05|374.65|380.1|374.7|380.03|374.63|11
1641752790000|2022-01-09 18:26:30|380.04|374.64|380.12|374.72|380.12|374.72|380.03|374.63|13
1641752800000|2022-01-09 18:26:40|380.11|374.71|380.11|374.71|380.12|374.72|380.1|374.7|5
1641752810000|2022-01-09 18:26:50|380.13|374.73|380.3|374.9|380.36|374.96|380.13|374.73|18
1641752820000|2022-01-09 18:27:00|380.29|374.89|380.34|374.94|380.35|374.95|380.29|374.89|15
1641752830000|2022-01-09 18:27:10|380.33|374.93|380.29|374.89|380.33|374.93|380.29|374.89|15
1641752840000|2022-01-09 18:27:20|380.28|374.88|380.31|374.91|380.31|374.91|380.28|374.88|8
1641752850000|2022-01-09 18:27:30|380.3|374.9|380.29|374.89|380.3|374.9|380.23|374.83|11
1641752860000|2022-01-09 18:27:40|380.28|374.88|380.23|374.83|380.28|374.88|380.15|374.75|23
1641752870000|2022-01-09 18:27:50|380.25|374.85|380.2|374.8|380.25|374.85|380.18|374.78|8
1641752880000|2022-01-09 18:28:00|380.21|374.81|380.22|374.82|380.23|374.83|380.2|374.8|8
1641752890000|2022-01-09 18:28:10|380.23|374.83|380.19|374.79|380.23|374.83|380.19|374.79|6
1641752900000|2022-01-09 18:28:20|380.18|374.78|380.18|374.78|380.18|374.78|380.17|374.77|3
1641752910000|2022-01-09 18:28:30|380.2|374.8|380.19|374.79|380.2|374.8|380.19|374.79|2
1641752920000|2022-01-09 18:28:40|380.18|374.78|380.18|374.78|380.18|374.78|380.17|374.77|3
1641752930000|2022-01-09 18:28:50|380.17|374.77|380.18|374.78|380.19|374.79|380.17|374.77|10
1641752940000|2022-01-09 18:29:00|380.2|374.8|380.43|375.03|380.43|375.03|380.18|374.78|11
1641752950000|2022-01-09 18:29:10|380.44|375.04|380.44|375.04|380.44|375.04|380.43|375.03|3
1641752960000|2022-01-09 18:29:20|380.45|375.05|380.5|375.1|380.5|375.1|380.44|375.04|14
1641752970000|2022-01-09 18:29:30|380.57|375.17|381.52|376.12|381.54|376.14|380.57|375.17|31
1641752980000|2022-01-09 18:29:40|381.57|376.17|381.5|376.1|381.69|376.29|381.36|375.96|29
1641752990000|2022-01-09 18:29:50|381.51|376.11|381.55|376.15|381.58|376.18|381.5|376.1|19
1641753000000|2022-01-09 18:30:00|381.54|376.14|381.35|375.95|381.55|376.15|381.35|375.95|12
1641753010000|2022-01-09 18:30:10|381.36|375.96|381.15|375.75|381.41|376.01|381.15|375.75|22
1641753020000|2022-01-09 18:30:20|381.14|375.74|381.26|375.86|381.28|375.88|381.13|375.73|27
1641753030000|2022-01-09 18:30:30|381.28|375.88|381.31|375.91|381.43|376.03|381.28|375.88|23
1641753040000|2022-01-09 18:30:40|381.28|375.88|381.24|375.84|381.28|375.88|381.2|375.8|20
1641753050000|2022-01-09 18:30:50|381.22|375.82|381.11|375.71|381.23|375.83|381.11|375.71|14
1641753060000|2022-01-09 18:31:00|381.1|375.7|381.17|375.77|381.17|375.77|381.07|375.67|15
1641753070000|2022-01-09 18:31:10|381.16|375.76|381.11|375.71|381.16|375.76|381.09|375.69|14
1641753080000|2022-01-09 18:31:20|381.12|375.72|381.03|375.63|381.16|375.76|381.02|375.62|24
1641753090000|2022-01-09 18:31:30|381.04|375.64|381.01|375.61|381.05|375.65|381.01|375.61|18
1641753100000|2022-01-09 18:31:40|381.02|375.62|380.99|375.59|381.04|375.64|380.98|375.58|14
1641753110000|2022-01-09 18:31:50|380.96|375.56|380.81|375.41|380.96|375.56|380.81|375.41|11
1641753120000|2022-01-09 18:32:00|380.8|375.4|380.68|375.28|380.8|375.4|380.6|375.2|26
1641753130000|2022-01-09 18:32:10|380.69|375.29|380.62|375.22|380.71|375.31|380.61|375.21|24
1641753140000|2022-01-09 18:32:20|380.61|375.21|380.43|375.03|380.61|375.21|380.42|375.02|23
1641753150000|2022-01-09 18:32:30|380.42|375.02|380.47|375.07|380.48|375.08|380.42|375.02|12
1641753160000|2022-01-09 18:32:40|380.48|375.08|380.5|375.1|380.55|375.15|380.47|375.07|17
1641753170000|2022-01-09 18:32:50|380.49|375.09|380.49|375.09|380.5|375.1|380.49|375.09|5
1641753180000|2022-01-09 18:33:00|380.48|375.08|380.54|375.14|380.54|375.14|380.48|375.08|7
1641753190000|2022-01-09 18:33:10|380.53|375.13|380.48|375.08|380.53|375.13|380.48|375.08|9
1641753200000|2022-01-09 18:33:20|380.46|375.06|380.42|375.02|380.48|375.08|380.42|375.02|9
1641753210000|2022-01-09 18:33:30|380.44|375.04|380.54|375.14|380.55|375.15|380.44|375.04|14
1641753220000|2022-01-09 18:33:40|380.55|375.15|380.85|375.45|380.88|375.48|380.55|375.15|15
1641753230000|2022-01-09 18:33:50|380.88|375.48|380.78|375.38|380.88|375.48|380.78|375.38|11
1641753240000|2022-01-09 18:34:00|380.74|375.34|380.61|375.21|380.74|375.34|380.59|375.19|16
1641753250000|2022-01-09 18:34:10|380.62|375.22|380.65|375.25|380.65|375.25|380.62|375.22|6
1641753260000|2022-01-09 18:34:20|380.66|375.26|380.67|375.27|380.67|375.27|380.59|375.19|12
1641753270000|2022-01-09 18:34:30|380.65|375.25|380.54|375.14|380.66|375.26|380.54|375.14|14
1641753280000|2022-01-09 18:34:40|380.55|375.15|380.46|375.06|380.55|375.15|380.46|375.06|15
1641753290000|2022-01-09 18:34:50|380.47|375.07|380.38|374.98|380.48|375.08|380.37|374.97|13
1641753300000|2022-01-09 18:35:00|380.37|374.97|380.37|374.97|380.39|374.99|380.36|374.96|13
1641753310000|2022-01-09 18:35:10|380.36|374.96|380.37|374.97|380.38|374.98|380.36|374.96|4
1641753320000|2022-01-09 18:35:20|380.38|374.98|380.4|375|380.4|375|380.37|374.97|6
1641753330000|2022-01-09 18:35:30|380.39|374.99|380.39|374.99|380.41|375.01|380.39|374.99|7
1641753340000|2022-01-09 18:35:40|380.38|374.98|380.39|374.99|380.39|374.99|380.38|374.98|2
1641753350000|2022-01-09 18:35:50|380.41|375.01|380.71|375.31|380.71|375.31|380.41|375.01|18
1641753360000|2022-01-09 18:36:00|380.72|375.32|380.71|375.31|380.77|375.37|380.69|375.29|19
1641753370000|2022-01-09 18:36:10|380.7|375.3|380.54|375.14|380.7|375.3|380.54|375.14|13
1641753380000|2022-01-09 18:36:20|380.55|375.15|380.51|375.11|380.55|375.15|380.49|375.09|14
1641753390000|2022-01-09 18:36:30|380.49|375.09|380.1|374.7|380.49|375.09|380.1|374.7|21
1641753400000|2022-01-09 18:36:40|380.13|374.73|380.01|374.61|380.17|374.77|380.01|374.61|19
1641753410000|2022-01-09 18:36:50|380|374.6|380.09|374.69|380.09|374.69|380|374.6|14
1641753420000|2022-01-09 18:37:00|380.08|374.68|380.03|374.63|380.08|374.68|380.03|374.63|6
1641753430000|2022-01-09 18:37:10|380.01|374.61|379.9|374.5|380.01|374.61|379.89|374.49|12
1641753440000|2022-01-09 18:37:20|379.89|374.49|379.88|374.48|379.92|374.52|379.88|374.48|10
1641753450000|2022-01-09 18:37:30|379.89|374.49|379.95|374.55|379.97|374.57|379.88|374.48|15
1641753460000|2022-01-09 18:37:40|379.96|374.56|379.97|374.57|379.97|374.57|379.94|374.54|6
1641753470000|2022-01-09 18:37:50|379.98|374.58|379.91|374.51|379.98|374.58|379.9|374.5|16
1641753480000|2022-01-09 18:38:00|379.92|374.52|379.88|374.48|379.93|374.53|379.87|374.47|13
1641753490000|2022-01-09 18:38:10|379.87|374.47|379.91|374.51|379.91|374.51|379.87|374.47|5
1641753500000|2022-01-09 18:38:20|379.9|374.5|379.9|374.5|379.9|374.5|379.89|374.49|7
1641753510000|2022-01-09 18:38:30|379.89|374.49|379.88|374.48|379.89|374.49|379.87|374.47|15
1641753520000|2022-01-09 18:38:40|379.87|374.47|379.92|374.52|379.94|374.54|379.87|374.47|13
1641753530000|2022-01-09 18:38:50|379.93|374.53|379.92|374.52|379.93|374.53|379.92|374.52|2
1641753540000|2022-01-09 18:39:00|379.93|374.53|379.93|374.53|379.94|374.54|379.91|374.51|6
1641753550000|2022-01-09 18:39:10|379.92|374.52|379.92|374.52|379.93|374.53|379.91|374.51|7
1641753560000|2022-01-09 18:39:20|379.93|374.53|379.93|374.53|379.93|374.53|379.92|374.52|5
1641753570000|2022-01-09 18:39:30|379.92|374.52|379.91|374.51|379.92|374.52|379.9|374.5|8
1641753580000|2022-01-09 18:39:40|379.92|374.52|379.9|374.5|379.92|374.52|379.89|374.49|7
1641753590000|2022-01-09 18:39:50|379.89|374.49|379.89|374.49|379.89|374.49|379.88|374.48|5
1641753600000|2022-01-09 18:40:00|379.9|374.5|379.92|374.52|379.92|374.52|379.9|374.5|2
1641753610000|2022-01-09 18:40:10|379.91|374.51|379.91|374.51|379.92|374.52|379.89|374.49|8
1641753620000|2022-01-09 18:40:20|379.9|374.5|379.86|374.46|379.91|374.51|379.86|374.46|16
1641753630000|2022-01-09 18:40:30|379.88|374.48|379.91|374.51|379.94|374.54|379.88|374.48|9
1641753640000|2022-01-09 18:40:40|379.9|374.5|379.9|374.5|379.92|374.52|379.9|374.5|6
1641753650000|2022-01-09 18:40:50|379.88|374.48|379.89|374.49|379.89|374.49|379.87|374.47|4
1641753660000|2022-01-09 18:41:00|379.88|374.48|379.87|374.47|379.89|374.49|379.85|374.45|9
1641753670000|2022-01-09 18:41:10|379.88|374.48|379.86|374.46|379.89|374.49|379.86|374.46|9
1641753680000|2022-01-09 18:41:20|379.87|374.47|379.81|374.41|379.87|374.47|379.79|374.39|14
1641753690000|2022-01-09 18:41:30|379.79|374.39|379.83|374.43|379.83|374.43|379.79|374.39|8
1641753700000|2022-01-09 18:41:40|379.82|374.42|379.77|374.37|379.83|374.43|379.76|374.36|13
1641753710000|2022-01-09 18:41:50|379.76|374.36|379.74|374.34|379.77|374.37|379.73|374.33|9
1641753720000|2022-01-09 18:42:00|379.73|374.33|379.76|374.36|379.78|374.38|379.72|374.32|14
1641753730000|2022-01-09 18:42:10|379.77|374.37|379.7|374.3|379.77|374.37|379.69|374.29|11
1641753740000|2022-01-09 18:42:20|379.69|374.29|379.7|374.3|379.7|374.3|379.69|374.29|6
1641753750000|2022-01-09 18:42:30|379.69|374.29|379.75|374.35|379.75|374.35|379.69|374.29|11
1641753760000|2022-01-09 18:42:40|379.78|374.38|379.86|374.46|379.88|374.48|379.73|374.33|18
1641753770000|2022-01-09 18:42:50|379.84|374.44|379.76|374.36|379.84|374.44|379.76|374.36|14
1641753780000|2022-01-09 18:43:00|379.75|374.35|379.77|374.37|379.78|374.38|379.75|374.35|10
1641753790000|2022-01-09 18:43:10|379.76|374.36|379.78|374.38|379.78|374.38|379.76|374.36|7
1641753800000|2022-01-09 18:43:20|379.77|374.37|379.7|374.3|379.78|374.38|379.7|374.3|12
1641753810000|2022-01-09 18:43:30|379.69|374.29|379.62|374.22|379.7|374.3|379.59|374.19|15
1641753820000|2022-01-09 18:43:40|379.61|374.21|379.64|374.24|379.64|374.24|379.61|374.21|7
1641753830000|2022-01-09 18:43:50|379.65|374.25|379.63|374.23|379.65|374.25|379.62|374.22|7
1641753840000|2022-01-09 18:44:00|379.62|374.22|379.72|374.32|379.73|374.33|379.62|374.22|12
1641753850000|2022-01-09 18:44:10|379.73|374.33|379.73|374.33|379.75|374.35|379.72|374.32|7
1641753860000|2022-01-09 18:44:20|379.72|374.32|379.62|374.22|379.72|374.32|379.6|374.2|16
1641753870000|2022-01-09 18:44:30|379.61|374.21|379.63|374.23|379.65|374.25|379.61|374.21|11
1641753880000|2022-01-09 18:44:40|379.64|374.24|379.56|374.16|379.65|374.25|379.54|374.14|12
1641753890000|2022-01-09 18:44:50|379.55|374.15|379.72|374.32|379.72|374.32|379.53|374.13|16
1641753900000|2022-01-09 18:45:00|379.71|374.31|379.88|374.48|379.88|374.48|379.69|374.29|17
1641753910000|2022-01-09 18:45:10|379.89|374.49|379.91|374.51|379.91|374.51|379.88|374.48|8
1641753920000|2022-01-09 18:45:20|379.92|374.52|379.86|374.46|379.92|374.52|379.85|374.45|17
1641753930000|2022-01-09 18:45:30|379.85|374.45|379.86|374.46|379.87|374.47|379.83|374.43|11
1641753940000|2022-01-09 18:45:40|379.87|374.47|379.89|374.49|379.89|374.49|379.85|374.45|15
1641753950000|2022-01-09 18:45:50|379.88|374.48|379.85|374.45|379.88|374.48|379.84|374.44|5
1641753960000|2022-01-09 18:46:00|379.84|374.44|379.76|374.36|379.85|374.45|379.76|374.36|13
1641753980000|2022-01-09 18:46:20|379.75|374.35|379.75|374.35|379.76|374.36|379.74|374.34|4
1641753990000|2022-01-09 18:46:30|379.76|374.36|379.81|374.41|379.84|374.44|379.75|374.35|14
1641754000000|2022-01-09 18:46:40|379.82|374.42|379.93|374.53|379.93|374.53|379.8|374.4|17
1641754010000|2022-01-09 18:46:50|379.94|374.54|379.92|374.52|379.94|374.54|379.89|374.49|16
1641754020000|2022-01-09 18:47:00|379.91|374.51|379.86|374.46|379.92|374.52|379.86|374.46|12
1641754030000|2022-01-09 18:47:10|379.87|374.47|379.89|374.49|379.9|374.5|379.85|374.45|12
1641754040000|2022-01-09 18:47:20|379.9|374.5|379.89|374.49|379.94|374.54|379.88|374.48|10
1641754050000|2022-01-09 18:47:30|379.88|374.48|379.82|374.42|379.9|374.5|379.82|374.42|8
1641754060000|2022-01-09 18:47:40|379.83|374.43|379.83|374.43|379.84|374.44|379.82|374.42|7
1641754080000|2022-01-09 18:48:00|379.82|374.42|379.66|374.26|379.82|374.42|379.66|374.26|16
1641754090000|2022-01-09 18:48:10|379.65|374.25|379.66|374.26|379.66|374.26|379.64|374.24|8
1641754100000|2022-01-09 18:48:20|379.65|374.25|379.66|374.26|379.67|374.27|379.64|374.24|8
1641754110000|2022-01-09 18:48:30|379.67|374.27|379.66|374.26|379.67|374.27|379.66|374.26|4
1641754120000|2022-01-09 18:48:40|379.61|374.21|379.56|374.16|379.61|374.21|379.54|374.14|10
1641754130000|2022-01-09 18:48:50|379.55|374.15|379.66|374.26|379.66|374.26|379.55|374.15|9
1641754140000|2022-01-09 18:49:00|379.69|374.29|379.78|374.38|379.79|374.39|379.6|374.2|18
1641754150000|2022-01-09 18:49:10|379.83|374.43|379.82|374.42|379.86|374.46|379.8|374.4|13
1641754160000|2022-01-09 18:49:20|379.83|374.43|379.81|374.41|379.84|374.44|379.8|374.4|13
1641754170000|2022-01-09 18:49:30|379.8|374.4|379.73|374.33|379.8|374.4|379.71|374.31|14
1641754180000|2022-01-09 18:49:40|379.74|374.34|379.72|374.32|379.74|374.34|379.71|374.31|8
1641754190000|2022-01-09 18:49:50|379.73|374.33|379.72|374.32|379.74|374.34|379.7|374.3|8
1641754200000|2022-01-09 18:50:00|379.73|374.33|379.83|374.43|379.83|374.43|379.73|374.33|14
1641754210000|2022-01-09 18:50:10|379.84|374.44|379.79|374.39|379.85|374.45|379.78|374.38|15
1641754220000|2022-01-09 18:50:20|379.81|374.41|379.83|374.43|379.83|374.43|379.79|374.39|14
1641754230000|2022-01-09 18:50:30|379.82|374.42|379.77|374.37|379.82|374.42|379.76|374.36|11
1641754240000|2022-01-09 18:50:40|379.76|374.36|379.9|374.5|379.9|374.5|379.76|374.36|10
1641754250000|2022-01-09 18:50:50|379.89|374.49|379.84|374.44|379.93|374.53|379.84|374.44|20
1641754260000|2022-01-09 18:51:00|379.81|374.41|379.76|374.36|379.81|374.41|379.75|374.35|7
1641754270000|2022-01-09 18:51:10|379.78|374.38|379.8|374.4|379.8|374.4|379.76|374.36|16
1641754280000|2022-01-09 18:51:20|379.83|374.43|379.77|374.37|379.83|374.43|379.77|374.37|15
1641754290000|2022-01-09 18:51:30|379.78|374.38|379.76|374.36|379.82|374.42|379.76|374.36|11
1641754300000|2022-01-09 18:51:40|379.75|374.35|379.68|374.28|379.8|374.4|379.68|374.28|12
1641754310000|2022-01-09 18:51:50|379.67|374.27|379.66|374.26|379.69|374.29|379.66|374.26|16
1641754320000|2022-01-09 18:52:00|379.67|374.27|379.65|374.25|379.68|374.28|379.64|374.24|8
1641754330000|2022-01-09 18:52:10|379.64|374.24|379.61|374.21|379.64|374.24|379.61|374.21|5
1641754340000|2022-01-09 18:52:20|379.62|374.22|379.58|374.18|379.62|374.22|379.57|374.17|15
1641754350000|2022-01-09 18:52:30|379.57|374.17|379.6|374.2|379.62|374.22|379.57|374.17|7
1641754360000|2022-01-09 18:52:40|379.59|374.19|379.45|374.05|379.6|374.2|379.44|374.04|12
1641754370000|2022-01-09 18:52:50|379.44|374.04|379.37|373.97|379.44|374.04|379.37|373.97|8
1641754380000|2022-01-09 18:53:00|379.38|373.98|379.24|373.84|379.38|373.98|379.24|373.84|12
1641754390000|2022-01-09 18:53:10|379.26|373.86|379.26|373.86|379.26|373.86|379.22|373.82|8
1641754400000|2022-01-09 18:53:20|379.24|373.84|379.25|373.85|379.26|373.86|379.24|373.84|4
1641754420000|2022-01-09 18:53:40|379.24|373.84|379.23|373.83|379.24|373.84|379.22|373.82|4
1641754430000|2022-01-09 18:53:50|379.2|373.8|379.2|373.8|379.21|373.81|379.2|373.8|5
1641754440000|2022-01-09 18:54:00|379.19|373.79|379.2|373.8|379.2|373.8|379.19|373.79|8
1641754450000|2022-01-09 18:54:10|379.19|373.79|379.2|373.8|379.21|373.81|379.19|373.79|8
1641754460000|2022-01-09 18:54:20|379.18|373.78|379.26|373.86|379.26|373.86|379.17|373.77|12
1641754470000|2022-01-09 18:54:30|379.25|373.85|379.24|373.84|379.26|373.86|379.24|373.84|9
1641754480000|2022-01-09 18:54:40|379.25|373.85|379.25|373.85|379.25|373.85|379.25|373.85|1
1641754490000|2022-01-09 18:54:50|379.24|373.84|379.23|373.83|379.25|373.85|379.23|373.83|4
1641754510000|2022-01-09 18:55:10|379.27|373.87|379.28|373.88|379.31|373.91|379.27|373.87|7
1641754520000|2022-01-09 18:55:20|379.27|373.87|379.26|373.86|379.27|373.87|379.23|373.83|8
1641754530000|2022-01-09 18:55:30|379.25|373.85|379.07|373.67|379.25|373.85|379.04|373.64|17
1641754540000|2022-01-09 18:55:40|379.09|373.69|379.07|373.67|379.11|373.71|379.07|373.67|9
1641754550000|2022-01-09 18:55:50|379.08|373.68|379.06|373.66|379.08|373.68|379.04|373.64|6
1641754560000|2022-01-09 18:56:00|379.05|373.65|379.11|373.71|379.17|373.77|378.97|373.57|14
1641754570000|2022-01-09 18:56:10|379.1|373.7|379.08|373.68|379.12|373.72|379.08|373.68|10
1641754580000|2022-01-09 18:56:20|379.07|373.67|379.06|373.66|379.1|373.7|379.06|373.66|11
1641754590000|2022-01-09 18:56:30|379.07|373.67|379.04|373.64|379.07|373.67|379.04|373.64|8
1641754600000|2022-01-09 18:56:40|379.03|373.63|378.96|373.56|379.04|373.64|378.96|373.56|10
1641754610000|2022-01-09 18:56:50|378.97|373.57|378.98|373.58|378.98|373.58|378.97|373.57|2
1641754620000|2022-01-09 18:57:00|378.97|373.57|378.97|373.57|378.98|373.58|378.95|373.55|6
1641754630000|2022-01-09 18:57:10|378.96|373.56|379.08|373.68|379.12|373.72|378.96|373.56|12
1641754640000|2022-01-09 18:57:20|379.09|373.69|378.97|373.57|379.09|373.69|378.97|373.57|13
1641754650000|2022-01-09 18:57:30|378.95|373.55|378.58|373.18|378.95|373.55|378.58|373.18|18
1641754660000|2022-01-09 18:57:40|378.57|373.17|378.57|373.17|378.64|373.24|378.56|373.16|20
1641754670000|2022-01-09 18:57:50|378.58|373.18|378.52|373.12|378.61|373.21|378.48|373.08|17
1641754680000|2022-01-09 18:58:00|378.51|373.11|378.53|373.13|378.55|373.15|378.51|373.11|15
1641754690000|2022-01-09 18:58:10|378.49|373.09|378.44|373.04|378.49|373.09|378.43|373.03|14
1641754700000|2022-01-09 18:58:20|378.43|373.03|378.48|373.08|378.5|373.1|378.42|373.02|14
1641754710000|2022-01-09 18:58:30|378.47|373.07|378.45|373.05|378.5|373.1|378.45|373.05|15
1641754720000|2022-01-09 18:58:40|378.46|373.06|378.45|373.05|378.46|373.06|378.45|373.05|6
1641754730000|2022-01-09 18:58:50|378.44|373.04|378.48|373.08|378.53|373.13|378.43|373.03|24
1641754740000|2022-01-09 18:59:00|378.49|373.09|378.41|373.01|378.49|373.09|378.41|373.01|11
1641754750000|2022-01-09 18:59:10|378.4|373|378.33|372.93|378.4|373|378.22|372.82|25
1641754760000|2022-01-09 18:59:20|378.34|372.94|378.45|373.05|378.45|373.05|378.34|372.94|17
1641754770000|2022-01-09 18:59:30|378.46|373.06|378.45|373.05|378.46|373.06|378.44|373.04|6
1641754780000|2022-01-09 18:59:40|378.44|373.04|378.5|373.1|378.51|373.11|378.44|373.04|14
1641754790000|2022-01-09 18:59:50|378.49|373.09|378.47|373.07|378.49|373.09|378.41|373.01|17
1641754800000|2022-01-09 19:00:00|378.46|373.06|378.42|373.02|378.46|373.06|378.42|373.02|11
1641754810000|2022-01-09 19:00:10|378.41|373.01|378.27|372.87|378.41|373.01|378.27|372.87|19
1641754820000|2022-01-09 19:00:20|378.28|372.88|378.25|372.85|378.3|372.9|378.24|372.84|15
1641754830000|2022-01-09 19:00:30|378.27|372.87|378.31|372.91|378.32|372.92|378.27|372.87|12
1641754840000|2022-01-09 19:00:40|378.32|372.92|378.31|372.91|378.32|372.92|378.29|372.89|9
1641754850000|2022-01-09 19:00:50|378.3|372.9|378.32|372.92|378.34|372.94|378.3|372.9|11
1641754860000|2022-01-09 19:01:00|378.3|372.9|378.41|373.01|378.41|373.01|378.3|372.9|14
1641754870000|2022-01-09 19:01:10|378.42|373.02|378.4|373|378.43|373.03|378.4|373|7
1641754880000|2022-01-09 19:01:20|378.41|373.01|378.55|373.15|378.55|373.15|378.4|373|11
1641754890000|2022-01-09 19:01:30|378.56|373.16|378.51|373.11|378.56|373.16|378.51|373.11|11
1641754900000|2022-01-09 19:01:40|378.53|373.13|378.55|373.15|378.58|373.18|378.52|373.12|13
1641754910000|2022-01-09 19:01:50|378.54|373.14|378.48|373.08|378.54|373.14|378.42|373.02|18
1641754920000|2022-01-09 19:02:00|378.49|373.09|378.56|373.16|378.57|373.17|378.49|373.09|8
1641754930000|2022-01-09 19:02:10|378.57|373.17|378.57|373.17|378.58|373.18|378.55|373.15|11
1641754940000|2022-01-09 19:02:20|378.58|373.18|378.59|373.19|378.59|373.19|378.57|373.17|6
1641754950000|2022-01-09 19:02:30|378.61|373.21|378.78|373.38|378.81|373.41|378.61|373.21|18
1641754960000|2022-01-09 19:02:40|378.79|373.39|378.89|373.49|378.91|373.51|378.79|373.39|12
1641754970000|2022-01-09 19:02:50|378.9|373.5|378.89|373.49|378.9|373.5|378.88|373.48|4
1641754980000|2022-01-09 19:03:00|378.92|373.52|379.05|373.65|379.05|373.65|378.92|373.52|12
1641754990000|2022-01-09 19:03:10|379.04|373.64|379.04|373.64|379.09|373.69|379.02|373.62|22
1641755000000|2022-01-09 19:03:20|379.05|373.65|379.01|373.61|379.08|373.68|379.01|373.61|13
1641755010000|2022-01-09 19:03:30|379|373.6|379.01|373.61|379.01|373.61|379|373.6|4
1641755020000|2022-01-09 19:03:40|379|373.6|379.01|373.61|379.01|373.61|379|373.6|4
1641755030000|2022-01-09 19:03:50|379.02|373.62|379.06|373.66|379.1|373.7|379.01|373.61|14
1641755040000|2022-01-09 19:04:00|379.07|373.67|379.1|373.7|379.11|373.71|379.07|373.67|10
1641755050000|2022-01-09 19:04:10|379.09|373.69|379.09|373.69|379.09|373.69|379.09|373.69|1
1641755060000|2022-01-09 19:04:20|379.08|373.68|379.05|373.65|379.09|373.69|379.03|373.63|13
1641755070000|2022-01-09 19:04:30|379.06|373.66|378.96|373.56|379.06|373.66|378.95|373.55|13
1641755080000|2022-01-09 19:04:40|378.95|373.55|379.01|373.61|379.01|373.61|378.94|373.54|10
1641755090000|2022-01-09 19:04:50|379.02|373.62|379|373.6|379.02|373.62|378.99|373.59|12
1641755100000|2022-01-09 19:05:00|379.01|373.61|378.97|373.57|379.01|373.61|378.97|373.57|9
1641755110000|2022-01-09 19:05:10|378.98|373.58|379|373.6|379|373.6|378.98|373.58|5
1641755120000|2022-01-09 19:05:20|379.01|373.61|379.01|373.61|379.01|373.61|379.01|373.61|1
1641755130000|2022-01-09 19:05:30|379.02|373.62|379.08|373.68|379.08|373.68|379.02|373.62|5
1641755140000|2022-01-09 19:05:40|379.07|373.67|379.21|373.81|379.21|373.81|379.07|373.67|18
1641755150000|2022-01-09 19:05:50|379.24|373.84|379.42|374.02|379.42|374.02|379.24|373.84|16
1641755160000|2022-01-09 19:06:00|379.43|374.03|379.46|374.06|379.48|374.08|379.42|374.02|14
1641755170000|2022-01-09 19:06:10|379.47|374.07|379.62|374.22|379.62|374.22|379.46|374.06|12
1641755180000|2022-01-09 19:06:20|379.69|374.29|379.64|374.24|379.69|374.29|379.64|374.24|8
1641755190000|2022-01-09 19:06:30|379.66|374.26|379.65|374.25|379.67|374.27|379.65|374.25|4
1641755200000|2022-01-09 19:06:40|379.66|374.26|379.65|374.25|379.66|374.26|379.65|374.25|10
1641755210000|2022-01-09 19:06:50|379.67|374.27|379.65|374.25|379.67|374.27|379.65|374.25|5
1641755220000|2022-01-09 19:07:00|379.66|374.26|379.7|374.3|379.71|374.31|379.66|374.26|6
1641755230000|2022-01-09 19:07:10|379.69|374.29|379.69|374.29|379.69|374.29|379.69|374.29|1
1641755240000|2022-01-09 19:07:20|379.7|374.3|379.69|374.29|379.7|374.3|379.69|374.29|4
1641755250000|2022-01-09 19:07:30|379.7|374.3|379.74|374.34|379.74|374.34|379.7|374.3|7
1641755260000|2022-01-09 19:07:40|379.75|374.35|380.06|374.66|380.07|374.67|379.75|374.35|11
1641755270000|2022-01-09 19:07:50|380.04|374.64|381.09|375.69|381.38|375.98|380.04|374.64|31
1641755280000|2022-01-09 19:08:00|381.1|375.7|380.78|375.38|381.1|375.7|380.73|375.33|24
1641755290000|2022-01-09 19:08:10|380.79|375.39|380.85|375.45|380.87|375.47|380.78|375.38|11
1641755300000|2022-01-09 19:08:20|380.86|375.46|380.9|375.5|380.92|375.52|380.85|375.45|13
1641755310000|2022-01-09 19:08:30|380.89|375.49|380.99|375.59|380.99|375.59|380.89|375.49|11
1641755320000|2022-01-09 19:08:40|380.98|375.58|381|375.6|381|375.6|380.97|375.57|9
1641755330000|2022-01-09 19:08:50|380.99|375.59|380.98|375.58|381|375.6|380.97|375.57|5
1641755340000|2022-01-09 19:09:00|380.97|375.57|380.99|375.59|380.99|375.59|380.97|375.57|3
1641755350000|2022-01-09 19:09:10|381.01|375.61|381.04|375.64|381.05|375.65|381.01|375.61|9
1641755360000|2022-01-09 19:09:20|381.03|375.63|380.89|375.49|381.03|375.63|380.89|375.49|14
1641755370000|2022-01-09 19:09:30|380.9|375.5|380.86|375.46|380.9|375.5|380.85|375.45|12
1641755380000|2022-01-09 19:09:40|380.87|375.47|380.82|375.42|380.87|375.47|380.81|375.41|10
1641755390000|2022-01-09 19:09:50|380.84|375.44|380.81|375.41|380.84|375.44|380.81|375.41|6
1641755400000|2022-01-09 19:10:00|380.82|375.42|381.01|375.61|381.01|375.61|380.81|375.41|16
1641755410000|2022-01-09 19:10:10|381|375.6|381.13|375.73|381.16|375.76|381|375.6|14
1641755420000|2022-01-09 19:10:20|381.14|375.74|381.07|375.67|381.14|375.74|381.07|375.67|7
1641755430000|2022-01-09 19:10:30|381.05|375.65|380.98|375.58|381.05|375.65|380.98|375.58|10
1641755440000|2022-01-09 19:10:40|381.01|375.61|381|375.6|381.03|375.63|380.99|375.59|9
1641755450000|2022-01-09 19:10:50|380.99|375.59|380.89|375.49|381|375.6|380.89|375.49|16
1641755460000|2022-01-09 19:11:00|380.88|375.48|380.73|375.33|380.88|375.48|380.71|375.31|11
1641755470000|2022-01-09 19:11:10|380.74|375.34|380.81|375.41|380.86|375.46|380.74|375.34|16
1641755480000|2022-01-09 19:11:20|380.82|375.42|381.12|375.72|381.12|375.72|380.81|375.41|19
1641755490000|2022-01-09 19:11:30|381.11|375.71|381.1|375.7|381.16|375.76|381.1|375.7|10
1641755500000|2022-01-09 19:11:40|381.07|375.67|381.04|375.64|381.08|375.68|381.03|375.63|18
1641755510000|2022-01-09 19:11:50|380.99|375.59|380.93|375.53|380.99|375.59|380.92|375.52|12
1641755520000|2022-01-09 19:12:00|380.91|375.51|380.91|375.51|380.92|375.52|380.91|375.51|3
1641755530000|2022-01-09 19:12:10|380.9|375.5|380.87|375.47|380.91|375.51|380.86|375.46|16
1641755540000|2022-01-09 19:12:20|380.88|375.48|380.72|375.32|380.88|375.48|380.72|375.32|23
1641755550000|2022-01-09 19:12:30|380.71|375.31|380.79|375.39|380.8|375.4|380.71|375.31|10
1641755560000|2022-01-09 19:12:40|380.81|375.41|380.77|375.37|380.81|375.41|380.77|375.37|7
1641755570000|2022-01-09 19:12:50|380.8|375.4|380.9|375.5|380.99|375.59|380.8|375.4|21
1641755580000|2022-01-09 19:13:00|380.91|375.51|380.92|375.52|380.92|375.52|380.89|375.49|12
1641755590000|2022-01-09 19:13:10|380.94|375.54|381.09|375.69|381.09|375.69|380.94|375.54|8
1641755600000|2022-01-09 19:13:20|381.12|375.72|381.31|375.91|381.31|375.91|381.12|375.72|13
1641755610000|2022-01-09 19:13:30|381.32|375.92|381.33|375.93|381.34|375.94|381.31|375.91|9
1641755620000|2022-01-09 19:13:40|381.32|375.92|381.32|375.92|381.38|375.98|381.31|375.91|14
1641755630000|2022-01-09 19:13:50|381.33|375.93|381.2|375.8|381.34|375.94|381.19|375.79|18
1641755640000|2022-01-09 19:14:00|381.19|375.79|381.21|375.81|381.24|375.84|381.19|375.79|13
1641755650000|2022-01-09 19:14:10|381.22|375.82|381.21|375.81|381.23|375.83|381.21|375.81|8
1641755660000|2022-01-09 19:14:20|381.2|375.8|381.21|375.81|381.22|375.82|381.19|375.79|8
1641755670000|2022-01-09 19:14:30|381.2|375.8|381.19|375.79|381.22|375.82|381.19|375.79|11
1641755680000|2022-01-09 19:14:40|381.2|375.8|381.07|375.67|381.2|375.8|381.07|375.67|13
1641755690000|2022-01-09 19:14:50|381.05|375.65|381.1|375.7|381.12|375.72|381.01|375.61|26
1641755700000|2022-01-09 19:15:00|381.09|375.69|381.09|375.69|381.11|375.71|381.05|375.65|17
1641755710000|2022-01-09 19:15:10|381.08|375.68|381.06|375.66|381.1|375.7|381.06|375.66|17
1641755720000|2022-01-09 19:15:20|381.05|375.65|381.03|375.63|381.07|375.67|381.01|375.61|19
1641755730000|2022-01-09 19:15:30|381.05|375.65|381.03|375.63|381.09|375.69|381.03|375.63|12
1641755740000|2022-01-09 19:15:40|381.02|375.62|380.71|375.31|381.02|375.62|380.71|375.31|23
1641755750000|2022-01-09 19:15:50|380.7|375.3|380.65|375.25|380.71|375.31|380.63|375.23|17
1641755760000|2022-01-09 19:16:00|380.64|375.24|380.45|375.05|380.64|375.24|380.45|375.05|23
1641755770000|2022-01-09 19:16:10|380.48|375.08|380.46|375.06|380.48|375.08|380.42|375.02|12
1641755780000|2022-01-09 19:16:20|380.44|375.04|380.37|374.97|380.44|375.04|380.29|374.89|23
1641755790000|2022-01-09 19:16:30|380.36|374.96|380.36|374.96|380.39|374.99|380.34|374.94|22
1641755800000|2022-01-09 19:16:40|380.37|374.97|380.38|374.98|380.38|374.98|380.35|374.95|6
1641755810000|2022-01-09 19:16:50|380.4|375|380.53|375.13|380.53|375.13|380.4|375|7
1641755820000|2022-01-09 19:17:00|380.55|375.15|380.69|375.29|380.71|375.31|380.55|375.15|15
1641755830000|2022-01-09 19:17:10|380.72|375.32|381.18|375.78|381.18|375.78|380.72|375.32|14
1641755840000|2022-01-09 19:17:20|381.17|375.77|381.13|375.73|381.19|375.79|381.06|375.66|26
1641755850000|2022-01-09 19:17:30|381.14|375.74|381.2|375.8|381.2|375.8|381.13|375.73|13
1641755860000|2022-01-09 19:17:40|381.21|375.81|381.15|375.75|381.21|375.81|381.15|375.75|12
1641755870000|2022-01-09 19:17:50|381.21|375.81|381.33|375.93|381.33|375.93|381.21|375.81|19
1641755880000|2022-01-09 19:18:00|381.34|375.94|381.31|375.91|381.37|375.97|381.27|375.87|23
1641755890000|2022-01-09 19:18:10|381.3|375.9|381.17|375.77|381.3|375.9|381.17|375.77|16
1641755900000|2022-01-09 19:18:20|381.18|375.78|381.33|375.93|381.35|375.95|381.14|375.74|22
1641755910000|2022-01-09 19:18:30|381.37|375.97|381.37|375.97|381.4|376|381.36|375.96|10
1641755920000|2022-01-09 19:18:40|381.38|375.98|381.38|375.98|381.38|375.98|381.36|375.96|9
1641755930000|2022-01-09 19:18:50|381.37|375.97|381.4|376|381.41|376.01|381.37|375.97|5
1641755940000|2022-01-09 19:19:00|381.39|375.99|381.16|375.76|381.39|375.99|381.16|375.76|17
1641755950000|2022-01-09 19:19:10|381.15|375.75|381.15|375.75|381.15|375.75|381.13|375.73|6
1641755960000|2022-01-09 19:19:20|381.14|375.74|381.22|375.82|381.22|375.82|381.14|375.74|11
1641755970000|2022-01-09 19:19:30|381.21|375.81|381.22|375.82|381.22|375.82|381.21|375.81|2
1641755980000|2022-01-09 19:19:40|381.23|375.83|381.27|375.87|381.27|375.87|381.23|375.83|5
1641755990000|2022-01-09 19:19:50|381.28|375.88|381.37|375.97|381.37|375.97|381.28|375.88|19
1641756000000|2022-01-09 19:20:00|381.38|375.98|381.34|375.94|381.38|375.98|381.29|375.89|21
1641756010000|2022-01-09 19:20:10|381.38|375.98|381.16|375.76|381.38|375.98|381.15|375.75|19
1641756020000|2022-01-09 19:20:20|381.13|375.73|381.14|375.74|381.17|375.77|381.13|375.73|13
1641756030000|2022-01-09 19:20:30|381.13|375.73|381.04|375.64|381.13|375.73|381.04|375.64|9
1641756040000|2022-01-09 19:20:40|381.03|375.63|380.9|375.5|381.04|375.64|380.89|375.49|13
1641756050000|2022-01-09 19:20:50|380.89|375.49|381.02|375.62|381.03|375.63|380.89|375.49|17
1641756060000|2022-01-09 19:21:00|381.03|375.63|381.08|375.68|381.1|375.7|381.03|375.63|10
1641756070000|2022-01-09 19:21:10|381.07|375.67|381.3|375.9|381.3|375.9|381.06|375.66|17
1641756080000|2022-01-09 19:21:20|381.31|375.91|381.56|376.16|381.56|376.16|381.31|375.91|17
1641756090000|2022-01-09 19:21:30|381.52|376.12|381.4|376|381.55|376.15|381.36|375.96|23
1641756100000|2022-01-09 19:21:40|381.41|376.01|381.37|375.97|381.41|376.01|381.35|375.95|13
1641756110000|2022-01-09 19:21:50|381.36|375.96|381.39|375.99|381.41|376.01|381.34|375.94|17
1641756120000|2022-01-09 19:22:00|381.37|375.97|381.42|376.02|381.43|376.03|381.37|375.97|10
1641756130000|2022-01-09 19:22:10|381.41|376.01|381.3|375.9|381.45|376.05|381.28|375.88|17
1641756140000|2022-01-09 19:22:20|381.29|375.89|381.4|376|381.41|376.01|381.29|375.89|13
1641756150000|2022-01-09 19:22:30|381.41|376.01|381.4|376|381.41|376.01|381.39|375.99|4
1641756160000|2022-01-09 19:22:40|381.37|375.97|381.35|375.95|381.37|375.97|381.26|375.86|18
1641756170000|2022-01-09 19:22:50|381.37|375.97|381.41|376.01|381.41|376.01|381.37|375.97|5
1641756180000|2022-01-09 19:23:00|381.42|376.02|381.42|376.02|381.42|376.02|381.41|376.01|5
1641756190000|2022-01-09 19:23:10|381.41|376.01|381.28|375.88|381.42|376.02|381.28|375.88|16
1641756200000|2022-01-09 19:23:20|381.27|375.87|381.34|375.94|381.34|375.94|381.26|375.86|12
1641756210000|2022-01-09 19:23:30|381.33|375.93|381.31|375.91|381.34|375.94|381.3|375.9|14
1641756220000|2022-01-09 19:23:40|381.3|375.9|381.11|375.71|381.31|375.91|381.11|375.71|20
1641756230000|2022-01-09 19:23:50|381.1|375.7|381.28|375.88|381.28|375.88|381.1|375.7|17
1641756240000|2022-01-09 19:24:00|381.29|375.89|381.25|375.85|381.3|375.9|381.25|375.85|14
1641756250000|2022-01-09 19:24:10|381.26|375.86|381.36|375.96|381.4|376|381.24|375.84|15
1641756260000|2022-01-09 19:24:20|381.37|375.97|381.37|375.97|381.38|375.98|381.35|375.95|5
1641756270000|2022-01-09 19:24:30|381.38|375.98|381.34|375.94|381.38|375.98|381.3|375.9|10
1641756280000|2022-01-09 19:24:40|381.35|375.95|381.34|375.94|381.36|375.96|381.32|375.92|11
1641756290000|2022-01-09 19:24:50|381.35|375.95|381.66|376.26|381.72|376.32|381.35|375.95|22
1641756300000|2022-01-09 19:25:00|381.67|376.27|382.23|376.83|382.23|376.83|381.64|376.24|25
1641756310000|2022-01-09 19:25:10|382.24|376.84|382.16|376.76|382.56|377.16|382.08|376.68|31
1641756320000|2022-01-09 19:25:20|382.15|376.75|382.3|376.9|382.33|376.93|382.11|376.71|28
1641756330000|2022-01-09 19:25:30|382.31|376.91|382.2|376.8|382.31|376.91|382.19|376.79|19
1641756340000|2022-01-09 19:25:40|382.19|376.79|382.1|376.7|382.19|376.79|381.95|376.55|26
1641756350000|2022-01-09 19:25:50|382.09|376.69|382.21|376.81|382.28|376.88|382.09|376.69|30
1641756360000|2022-01-09 19:26:00|382.22|376.82|382.61|377.21|382.61|377.21|382.19|376.79|27
1641756370000|2022-01-09 19:26:10|382.69|377.29|382.36|376.96|382.78|377.38|382.35|376.95|27
1641756380000|2022-01-09 19:26:20|382.35|376.95|382.19|376.79|382.35|376.95|382.18|376.78|16
1641756390000|2022-01-09 19:26:30|382.21|376.81|382.22|376.82|382.22|376.82|382.2|376.8|10
1641756400000|2022-01-09 19:26:40|382.21|376.81|382.46|377.06|382.46|377.06|382.2|376.8|19
1641756410000|2022-01-09 19:26:50|382.45|377.05|382.41|377.01|382.45|377.05|382.38|376.98|25
1641756420000|2022-01-09 19:27:00|382.42|377.02|382.38|376.98|382.42|377.02|382.32|376.92|23
1641756430000|2022-01-09 19:27:10|382.39|376.99|382.44|377.04|382.61|377.21|382.39|376.99|26
1641756440000|2022-01-09 19:27:20|382.43|377.03|382.47|377.07|382.48|377.08|382.43|377.03|16
1641756450000|2022-01-09 19:27:30|382.45|377.05|382.42|377.02|382.53|377.13|382.42|377.02|17
1641756460000|2022-01-09 19:27:40|382.43|377.03|382.38|376.98|382.43|377.03|382.36|376.96|18
1641756470000|2022-01-09 19:27:50|382.39|376.99|382.38|376.98|382.41|377.01|382.37|376.97|13
1641756480000|2022-01-09 19:28:00|382.39|376.99|382.37|376.97|382.41|377.01|382.37|376.97|11
1641756490000|2022-01-09 19:28:10|382.35|376.95|382.27|376.87|382.35|376.95|382.26|376.86|18
1641756500000|2022-01-09 19:28:20|382.26|376.86|382.29|376.89|382.31|376.91|382.26|376.86|14
1641756510000|2022-01-09 19:28:30|382.3|376.9|382.29|376.89|382.3|376.9|382.29|376.89|8
1641756520000|2022-01-09 19:28:40|382.3|376.9|382.39|376.99|382.4|377|382.29|376.89|14
1641756530000|2022-01-09 19:28:50|382.46|377.06|382.59|377.19|382.6|377.2|382.46|377.06|31
1641756540000|2022-01-09 19:29:00|382.58|377.18|383.51|378.11|383.51|378.11|382.55|377.15|30
1641756550000|2022-01-09 19:29:10|383.48|378.08|383.46|378.06|383.48|378.08|383.08|377.68|31
1641756560000|2022-01-09 19:29:20|383.45|378.05|383.38|377.98|383.64|378.24|383.33|377.93|28
1641756570000|2022-01-09 19:29:30|383.39|377.99|383.04|377.64|383.39|377.99|383.04|377.64|23
1641756580000|2022-01-09 19:29:40|383.05|377.65|383.01|377.61|383.09|377.69|383.01|377.61|21
1641756590000|2022-01-09 19:29:50|383.02|377.62|382.95|377.55|383.17|377.77|382.95|377.55|27
1641756600000|2022-01-09 19:30:00|382.96|377.56|383.11|377.71|383.14|377.74|382.95|377.55|19
1641756610000|2022-01-09 19:30:10|383.13|377.73|383|377.6|383.16|377.76|382.98|377.58|20
1641756620000|2022-01-09 19:30:20|383.02|377.62|383.14|377.74|383.14|377.74|382.99|377.59|15
1641756630000|2022-01-09 19:30:30|383.1|377.7|383.16|377.76|383.16|377.76|383|377.6|22
1641756640000|2022-01-09 19:30:40|383.17|377.77|383.06|377.66|383.33|377.93|383.06|377.66|28
1641756650000|2022-01-09 19:30:50|383|377.6|382.84|377.44|383.01|377.61|382.83|377.43|22
1641756660000|2022-01-09 19:31:00|382.82|377.42|382.63|377.23|382.82|377.42|382.55|377.15|26
1641756670000|2022-01-09 19:31:10|382.65|377.25|382.47|377.07|382.65|377.25|382.47|377.07|20
1641756680000|2022-01-09 19:31:20|382.48|377.08|382.71|377.31|382.71|377.31|382.48|377.08|23
1641756690000|2022-01-09 19:31:30|382.72|377.32|382.65|377.25|382.72|377.32|382.58|377.18|12
1641756700000|2022-01-09 19:31:40|382.64|377.24|382.89|377.49|382.89|377.49|382.64|377.24|17
1641756710000|2022-01-09 19:31:50|382.91|377.51|382.88|377.48|382.95|377.55|382.83|377.43|15
1641756720000|2022-01-09 19:32:00|382.86|377.46|382.73|377.33|382.86|377.46|382.73|377.33|17
1641756730000|2022-01-09 19:32:10|382.69|377.29|382.52|377.12|382.7|377.3|382.52|377.12|22
1641756740000|2022-01-09 19:32:20|382.54|377.14|382.79|377.39|382.79|377.39|382.51|377.11|29
1641756750000|2022-01-09 19:32:30|382.8|377.4|382.9|377.5|382.96|377.56|382.8|377.4|17
1641756760000|2022-01-09 19:32:40|382.87|377.47|382.85|377.45|382.9|377.5|382.84|377.44|19
1641756770000|2022-01-09 19:32:50|382.84|377.44|383.03|377.63|383.04|377.64|382.84|377.44|16
1641756780000|2022-01-09 19:33:00|383.04|377.64|383|377.6|383.04|377.64|382.92|377.52|14
1641756790000|2022-01-09 19:33:10|382.99|377.59|383.01|377.61|383.02|377.62|382.98|377.58|8
1641756800000|2022-01-09 19:33:20|383|377.6|383|377.6|383.03|377.63|382.97|377.57|20
1641756810000|2022-01-09 19:33:30|382.99|377.59|382.98|377.58|383|377.6|382.97|377.57|12
1641756820000|2022-01-09 19:33:40|382.99|377.59|383.1|377.7|383.1|377.7|382.97|377.57|24
1641756830000|2022-01-09 19:33:50|383.11|377.71|382.73|377.33|383.13|377.73|382.71|377.31|27
1641756840000|2022-01-09 19:34:00|382.72|377.32|382.67|377.27|382.74|377.34|382.66|377.26|16
1641756850000|2022-01-09 19:34:10|382.64|377.24|382.58|377.18|382.64|377.24|382.44|377.04|16
1641756860000|2022-01-09 19:34:20|382.55|377.15|382.47|377.07|382.56|377.16|382.41|377.01|20
1641756870000|2022-01-09 19:34:30|382.45|377.05|382.66|377.26|382.67|377.27|382.45|377.05|18
1641756880000|2022-01-09 19:34:40|382.65|377.25|382.63|377.23|382.68|377.28|382.61|377.21|22
1641756890000|2022-01-09 19:34:50|382.64|377.24|382.73|377.33|382.74|377.34|382.61|377.21|16
1641756900000|2022-01-09 19:35:00|382.72|377.32|382.61|377.21|382.74|377.34|382.61|377.21|22
1641756910000|2022-01-09 19:35:10|382.62|377.22|382.5|377.1|382.62|377.22|382.41|377.01|27
1641756920000|2022-01-09 19:35:20|382.49|377.09|382.57|377.17|382.63|377.23|382.49|377.09|18
1641756930000|2022-01-09 19:35:30|382.56|377.16|382.59|377.19|382.59|377.19|382.55|377.15|10
1641756940000|2022-01-09 19:35:40|382.6|377.2|382.65|377.25|382.65|377.25|382.57|377.17|8
1641756950000|2022-01-09 19:35:50|382.66|377.26|382.62|377.22|382.66|377.26|382.62|377.22|13
1641756960000|2022-01-09 19:36:00|382.61|377.21|382.54|377.14|382.65|377.25|382.5|377.1|21
1641756970000|2022-01-09 19:36:10|382.5|377.1|382.39|376.99|382.54|377.14|382.38|376.98|11
1641756980000|2022-01-09 19:36:20|382.38|376.98|382.21|376.81|382.39|376.99|382.21|376.81|21
1641756990000|2022-01-09 19:36:30|382.22|376.82|382.24|376.84|382.28|376.88|382.19|376.79|19
1641757000000|2022-01-09 19:36:40|382.22|376.82|382.06|376.66|382.24|376.84|382.06|376.66|19
1641757010000|2022-01-09 19:36:50|382.05|376.65|382.1|376.7|382.1|376.7|382.01|376.61|19
1641757020000|2022-01-09 19:37:00|382.11|376.71|382.08|376.68|382.12|376.72|382.07|376.67|11
1641757030000|2022-01-09 19:37:10|382.09|376.69|382.06|376.66|382.1|376.7|382.05|376.65|8
1641757040000|2022-01-09 19:37:20|382.07|376.67|382.05|376.65|382.07|376.67|382.05|376.65|12
1641757050000|2022-01-09 19:37:30|382.06|376.66|382.09|376.69|382.09|376.69|382.04|376.64|9
1641757060000|2022-01-09 19:37:40|382.1|376.7|382.11|376.71|382.17|376.77|382.1|376.7|18
1641757070000|2022-01-09 19:37:50|382.12|376.72|382.1|376.7|382.13|376.73|382.08|376.68|12
1641757080000|2022-01-09 19:38:00|382.11|376.71|382.27|376.87|382.27|376.87|382.1|376.7|18
1641757090000|2022-01-09 19:38:10|382.28|376.88|382.52|377.12|382.56|377.16|382.28|376.88|21
1641757100000|2022-01-09 19:38:20|382.51|377.11|382.5|377.1|382.52|377.12|382.45|377.05|10
1641757110000|2022-01-09 19:38:30|382.51|377.11|382.53|377.13|382.53|377.13|382.5|377.1|11
1641757120000|2022-01-09 19:38:40|382.52|377.12|382.51|377.11|382.53|377.13|382.51|377.11|8
1641757130000|2022-01-09 19:38:50|382.45|377.05|381.57|376.17|382.45|377.05|381.52|376.12|32
1641757140000|2022-01-09 19:39:00|381.62|376.22|381.43|376.03|381.65|376.25|381.42|376.02|24
1641757150000|2022-01-09 19:39:10|381.48|376.08|381.42|376.02|381.49|376.09|381.41|376.01|16
1641757160000|2022-01-09 19:39:20|381.41|376.01|381.37|375.97|381.44|376.04|381.37|375.97|15
1641757170000|2022-01-09 19:39:30|381.39|375.99|381.56|376.16|381.6|376.2|381.38|375.98|22
1641757180000|2022-01-09 19:39:40|381.54|376.14|381.65|376.25|381.65|376.25|381.53|376.13|20
1641757190000|2022-01-09 19:39:50|381.66|376.26|381.76|376.36|381.78|376.38|381.62|376.22|16
1641757200000|2022-01-09 19:40:00|381.77|376.37|381.8|376.4|381.92|376.52|381.77|376.37|23
1641757210000|2022-01-09 19:40:10|381.75|376.35|382.03|376.63|382.03|376.63|381.69|376.29|14
1641757220000|2022-01-09 19:40:20|382.02|376.62|382.09|376.69|382.09|376.69|382.02|376.62|16
1641757230000|2022-01-09 19:40:30|382.08|376.68|382.09|376.69|382.13|376.73|382.06|376.66|19
1641757240000|2022-01-09 19:40:40|382.08|376.68|382.09|376.69|382.1|376.7|382.07|376.67|8
1641757250000|2022-01-09 19:40:50|382.1|376.7|382.08|376.68|382.1|376.7|382.07|376.67|9
1641757260000|2022-01-09 19:41:00|382.09|376.69|382.15|376.75|382.15|376.75|382.05|376.65|17
1641757270000|2022-01-09 19:41:10|382.16|376.76|382.29|376.89|382.29|376.89|382.16|376.76|13
1641757280000|2022-01-09 19:41:20|382.28|376.88|382.27|376.87|382.34|376.94|382.25|376.85|19
1641757290000|2022-01-09 19:41:30|382.26|376.86|382.19|376.79|382.26|376.86|382.18|376.78|12
1641757300000|2022-01-09 19:41:40|382.2|376.8|381.71|376.31|382.2|376.8|381.71|376.31|15
1641757310000|2022-01-09 19:41:50|381.76|376.36|381.66|376.26|381.76|376.36|381.56|376.16|25
1641757320000|2022-01-09 19:42:00|381.67|376.27|381.63|376.23|381.67|376.27|381.59|376.19|17
1641757330000|2022-01-09 19:42:10|381.65|376.25|381.63|376.23|381.8|376.4|381.61|376.21|16
1641757340000|2022-01-09 19:42:20|381.62|376.22|381.63|376.23|381.63|376.23|381.56|376.16|16
1641757350000|2022-01-09 19:42:30|381.62|376.22|381.63|376.23|381.68|376.28|381.62|376.22|12
1641757360000|2022-01-09 19:42:40|381.64|376.24|381.61|376.21|381.65|376.25|381.61|376.21|8
1641757370000|2022-01-09 19:42:50|381.6|376.2|381.6|376.2|381.61|376.21|381.59|376.19|7
1641757380000|2022-01-09 19:43:00|381.59|376.19|381.6|376.2|381.6|376.2|381.59|376.19|2
1641757390000|2022-01-09 19:43:10|381.61|376.21|381.69|376.29|381.74|376.34|381.6|376.2|13
1641757400000|2022-01-09 19:43:20|381.7|376.3|381.59|376.19|381.7|376.3|381.58|376.18|13
1641757410000|2022-01-09 19:43:30|381.6|376.2|381.61|376.21|381.62|376.22|381.6|376.2|4
1641757420000|2022-01-09 19:43:40|381.62|376.22|381.73|376.33|381.73|376.33|381.61|376.21|17
1641757430000|2022-01-09 19:43:50|381.76|376.36|381.72|376.32|381.77|376.37|381.71|376.31|11
1641757440000|2022-01-09 19:44:00|381.71|376.31|381.72|376.32|381.72|376.32|381.71|376.31|2
1641757450000|2022-01-09 19:44:10|381.73|376.33|381.84|376.44|381.84|376.44|381.73|376.33|8
1641757460000|2022-01-09 19:44:20|381.86|376.46|381.79|376.39|381.89|376.49|381.77|376.37|16
1641757470000|2022-01-09 19:44:30|381.78|376.38|381.8|376.4|381.8|376.4|381.78|376.38|3
1641757480000|2022-01-09 19:44:40|381.78|376.38|381.73|376.33|381.78|376.38|381.73|376.33|9
1641757490000|2022-01-09 19:44:50|381.74|376.34|381.77|376.37|381.81|376.41|381.74|376.34|11
1641757500000|2022-01-09 19:45:00|381.78|376.38|382.1|376.7|382.13|376.73|381.78|376.38|21
1641757510000|2022-01-09 19:45:10|382.09|376.69|382.06|376.66|382.1|376.7|382.02|376.62|15
1641757520000|2022-01-09 19:45:20|382.05|376.65|382.11|376.71|382.11|376.71|382.05|376.65|15
1641757530000|2022-01-09 19:45:30|382.1|376.7|382.12|376.72|382.22|376.82|382.1|376.7|21
1641757540000|2022-01-09 19:45:40|382.13|376.73|382.28|376.88|382.3|376.9|382.13|376.73|24
1641757550000|2022-01-09 19:45:50|382.29|376.89|382.34|376.94|382.39|376.99|382.28|376.88|17
1641757560000|2022-01-09 19:46:00|382.33|376.93|382.24|376.84|382.33|376.93|382.22|376.82|14
1641757570000|2022-01-09 19:46:10|382.25|376.85|382.25|376.85|382.26|376.86|382.24|376.84|7
1641757580000|2022-01-09 19:46:20|382.26|376.86|382.22|376.82|382.28|376.88|382.22|376.82|11
1641757590000|2022-01-09 19:46:30|382.15|376.75|382.01|376.61|382.15|376.75|382|376.6|12
1641757600000|2022-01-09 19:46:40|382.02|376.62|382.09|376.69|382.12|376.72|382.01|376.61|16
1641757610000|2022-01-09 19:46:50|382.08|376.68|381.97|376.57|382.09|376.69|381.97|376.57|12
1641757620000|2022-01-09 19:47:00|381.98|376.58|381.96|376.56|382|376.6|381.96|376.56|11
1641757630000|2022-01-09 19:47:10|381.97|376.57|381.95|376.55|381.99|376.59|381.93|376.53|13
1641757640000|2022-01-09 19:47:20|381.94|376.54|381.86|376.46|381.95|376.55|381.84|376.44|15
1641757650000|2022-01-09 19:47:30|381.84|376.44|381.8|376.4|381.87|376.47|381.79|376.39|14
1641757660000|2022-01-09 19:47:40|381.81|376.41|381.78|376.38|381.81|376.41|381.78|376.38|8
1641757670000|2022-01-09 19:47:50|381.79|376.39|381.71|376.31|381.79|376.39|381.7|376.3|12
1641757680000|2022-01-09 19:48:00|381.7|376.3|381.61|376.21|381.7|376.3|381.61|376.21|13
1641757690000|2022-01-09 19:48:10|381.62|376.22|381.54|376.14|381.64|376.24|381.52|376.12|15
1641757700000|2022-01-09 19:48:20|381.55|376.15|381.72|376.32|381.72|376.32|381.55|376.15|17
1641757710000|2022-01-09 19:48:30|381.73|376.33|381.67|376.27|381.75|376.35|381.64|376.24|21
1641757720000|2022-01-09 19:48:40|381.66|376.26|381.69|376.29|381.72|376.32|381.66|376.26|14
1641757730000|2022-01-09 19:48:50|381.67|376.27|381.65|376.25|381.69|376.29|381.64|376.24|13
1641757740000|2022-01-09 19:49:00|381.66|376.26|381.55|376.15|381.66|376.26|381.55|376.15|14
1641757750000|2022-01-09 19:49:10|381.54|376.14|381.56|376.16|381.57|376.17|381.53|376.13|13
1641757760000|2022-01-09 19:49:20|381.57|376.17|381.57|376.17|381.57|376.17|381.56|376.16|3
1641757770000|2022-01-09 19:49:30|381.56|376.16|381.53|376.13|381.56|376.16|381.53|376.13|10
1641757780000|2022-01-09 19:49:40|381.54|376.14|381.49|376.09|381.54|376.14|381.49|376.09|11
1641757790000|2022-01-09 19:49:50|381.51|376.11|381.52|376.12|381.53|376.13|381.5|376.1|12
1641757800000|2022-01-09 19:50:00|381.53|376.13|381.53|376.13|381.61|376.21|381.52|376.12|18
1641757810000|2022-01-09 19:50:10|381.52|376.12|381.47|376.07|381.52|376.12|381.47|376.07|10
1641757820000|2022-01-09 19:50:20|381.48|376.08|381.33|375.93|381.48|376.08|381.32|375.92|10
1641757830000|2022-01-09 19:50:30|381.34|375.94|381.35|375.95|381.39|375.99|381.34|375.94|11
1641757840000|2022-01-09 19:50:40|381.34|375.94|381.33|375.93|381.34|375.94|381.32|375.92|8
1641757850000|2022-01-09 19:50:50|381.35|375.95|381.35|375.95|381.37|375.97|381.33|375.93|13
1641757860000|2022-01-09 19:51:00|381.36|375.96|381.41|376.01|381.44|376.04|381.35|375.95|12
1641757870000|2022-01-09 19:51:10|381.4|376|381.39|375.99|381.42|376.02|381.38|375.98|19
1641757880000|2022-01-09 19:51:20|381.4|376|381.49|376.09|381.5|376.1|381.38|375.98|21
1641757890000|2022-01-09 19:51:30|381.5|376.1|381.85|376.45|381.85|376.45|381.49|376.09|24
1641757900000|2022-01-09 19:51:40|381.84|376.44|381.82|376.42|381.85|376.45|381.82|376.42|10
1641757910000|2022-01-09 19:51:50|381.83|376.43|381.81|376.41|381.83|376.43|381.81|376.41|13
1641757920000|2022-01-09 19:52:00|381.79|376.39|381.81|376.41|381.82|376.42|381.79|376.39|15
1641757930000|2022-01-09 19:52:10|381.8|376.4|381.77|376.37|381.81|376.41|381.77|376.37|8
1641757940000|2022-01-09 19:52:20|381.78|376.38|381.82|376.42|381.82|376.42|381.78|376.38|11
1641757950000|2022-01-09 19:52:30|381.84|376.44|381.85|376.45|381.86|376.46|381.83|376.43|13
1641757960000|2022-01-09 19:52:40|381.84|376.44|381.93|376.53|381.93|376.53|381.84|376.44|16
1641757970000|2022-01-09 19:52:50|381.92|376.52|381.96|376.56|382.06|376.66|381.92|376.52|16
1641757980000|2022-01-09 19:53:00|381.95|376.55|381.96|376.56|381.97|376.57|381.92|376.52|17
1641757990000|2022-01-09 19:53:10|381.94|376.54|382.04|376.64|382.04|376.64|381.92|376.52|16
1641758000000|2022-01-09 19:53:20|382.07|376.67|382.25|376.85|382.27|376.87|382.06|376.66|16
1641758010000|2022-01-09 19:53:30|382.26|376.86|382.32|376.92|382.37|376.97|382.26|376.86|17
1641758020000|2022-01-09 19:53:40|382.31|376.91|382.25|376.85|382.33|376.93|382.23|376.83|13
1641758030000|2022-01-09 19:53:50|382.24|376.84|382.06|376.66|382.25|376.85|382.05|376.65|14
1641758040000|2022-01-09 19:54:00|382.03|376.63|382.01|376.61|382.07|376.67|382.01|376.61|12
1641758050000|2022-01-09 19:54:10|382.03|376.63|381.92|376.52|382.06|376.66|381.92|376.52|19
1641758060000|2022-01-09 19:54:20|381.91|376.51|381.82|376.42|381.91|376.51|381.82|376.42|21
1641758070000|2022-01-09 19:54:30|381.77|376.37|382|376.6|382.01|376.61|381.77|376.37|18
1641758080000|2022-01-09 19:54:40|381.98|376.58|381.94|376.54|382|376.6|381.9|376.5|14
1641758090000|2022-01-09 19:54:50|381.93|376.53|381.96|376.56|381.96|376.56|381.91|376.51|13
1641758100000|2022-01-09 19:55:00|381.95|376.55|382.03|376.63|382.04|376.64|381.94|376.54|14
1641758110000|2022-01-09 19:55:10|382.02|376.62|381.97|376.57|382.04|376.64|381.97|376.57|11
1641758120000|2022-01-09 19:55:20|381.96|376.56|381.96|376.56|381.96|376.56|381.93|376.53|6
1641758130000|2022-01-09 19:55:30|382|376.6|382.04|376.64|382.04|376.64|381.95|376.55|15
1641758140000|2022-01-09 19:55:40|382.01|376.61|382.25|376.85|382.25|376.85|382|376.6|25
1641758150000|2022-01-09 19:55:50|382.24|376.84|382.16|376.76|382.24|376.84|382.15|376.75|15
1641758160000|2022-01-09 19:56:00|382.15|376.75|382.2|376.8|382.2|376.8|382.14|376.74|13
1641758170000|2022-01-09 19:56:10|382.22|376.82|382.43|377.03|382.43|377.03|382.22|376.82|18
1641758180000|2022-01-09 19:56:20|382.44|377.04|382.35|376.95|382.45|377.05|382.34|376.94|13
1641758190000|2022-01-09 19:56:30|382.36|376.96|382.4|377|382.4|377|382.36|376.96|5
1641758200000|2022-01-09 19:56:40|382.39|376.99|382.41|377.01|382.43|377.03|382.38|376.98|13
1641758210000|2022-01-09 19:56:50|382.42|377.02|382.41|377.01|382.42|377.02|382.41|377.01|6
1641758220000|2022-01-09 19:57:00|382.42|377.02|382.39|376.99|382.42|377.02|382.39|376.99|5
1641758230000|2022-01-09 19:57:10|382.4|377|382.62|377.22|382.62|377.22|382.4|377|15
1641758240000|2022-01-09 19:57:20|382.63|377.23|382.34|376.94|382.63|377.23|382.34|376.94|20
1641758250000|2022-01-09 19:57:30|382.36|376.96|382.37|376.97|382.38|376.98|382.31|376.91|16
1641758260000|2022-01-09 19:57:40|382.36|376.96|382.35|376.95|382.36|376.96|382.33|376.93|9
1641758270000|2022-01-09 19:57:50|382.34|376.94|382.35|376.95|382.36|376.96|382.31|376.91|17
1641758280000|2022-01-09 19:58:00|382.34|376.94|382.29|376.89|382.34|376.94|382.29|376.89|13
1641758290000|2022-01-09 19:58:10|382.3|376.9|382.3|376.9|382.3|376.9|382.3|376.9|1
1641758300000|2022-01-09 19:58:20|382.31|376.91|382.44|377.04|382.44|377.04|382.31|376.91|12
1641758310000|2022-01-09 19:58:30|382.47|377.07|382.48|377.08|382.52|377.12|382.46|377.06|13
1641758320000|2022-01-09 19:58:40|382.49|377.09|382.52|377.12|382.52|377.12|382.47|377.07|6
1641758330000|2022-01-09 19:58:50|382.53|377.13|382.53|377.13|382.53|377.13|382.5|377.1|9
1641758340000|2022-01-09 19:59:00|382.54|377.14|382.92|377.52|382.94|377.54|382.54|377.14|22
1641758350000|2022-01-09 19:59:10|382.93|377.53|382.97|377.57|383.13|377.73|382.92|377.52|19
1641758360000|2022-01-09 19:59:20|382.98|377.58|382.81|377.41|382.98|377.58|382.81|377.41|18
1641758370000|2022-01-09 19:59:30|382.8|377.4|382.76|377.36|382.8|377.4|382.74|377.34|20
1641758380000|2022-01-09 19:59:40|382.75|377.35|382.76|377.36|382.77|377.37|382.75|377.35|6
1641758390000|2022-01-09 19:59:50|382.77|377.37|382.7|377.3|382.77|377.37|382.68|377.28|8
1641758400000|2022-01-09 20:00:00|382.69|377.29|383.04|377.64|383.06|377.66|382.69|377.29|26
1641758410000|2022-01-09 20:00:10|383.05|377.65|383.09|377.69|383.17|377.77|383.05|377.65|21
1641758420000|2022-01-09 20:00:20|383.08|377.68|382.94|377.54|383.09|377.69|382.94|377.54|20
1641758430000|2022-01-09 20:00:30|382.93|377.53|382.81|377.41|382.93|377.53|382.78|377.38|16
1641758440000|2022-01-09 20:00:40|382.82|377.42|382.99|377.59|382.99|377.59|382.75|377.35|21
1641758450000|2022-01-09 20:00:50|383|377.6|382.96|377.56|383.19|377.79|382.96|377.56|33
1641758460000|2022-01-09 20:01:00|382.95|377.55|382.87|377.47|382.95|377.55|382.81|377.41|29
1641758470000|2022-01-09 20:01:10|382.89|377.49|383.02|377.62|383.02|377.62|382.85|377.45|20
1641758480000|2022-01-09 20:01:20|383.04|377.64|383.03|377.63|383.18|377.78|383.01|377.61|19
1641758490000|2022-01-09 20:01:30|383.02|377.62|383.01|377.61|383.08|377.68|383.01|377.61|12
1641758500000|2022-01-09 20:01:40|383.02|377.62|382.95|377.55|383.05|377.65|382.93|377.53|19
1641758510000|2022-01-09 20:01:50|382.94|377.54|382.93|377.53|382.96|377.56|382.92|377.52|14
1641758520000|2022-01-09 20:02:00|382.92|377.52|382.9|377.5|382.98|377.58|382.88|377.48|23
1641758530000|2022-01-09 20:02:10|382.92|377.52|382.41|377.01|382.93|377.53|382.41|377.01|28
1641758540000|2022-01-09 20:02:20|382.43|377.03|382.43|377.03|382.46|377.06|382.37|376.97|23
1641758550000|2022-01-09 20:02:30|382.45|377.05|382.28|376.88|382.45|377.05|382.27|376.87|19
1641758560000|2022-01-09 20:02:40|382.26|376.86|382.31|376.91|382.31|376.91|382.23|376.83|18
1641758570000|2022-01-09 20:02:50|382.32|376.92|382.31|376.91|382.33|376.93|382.3|376.9|10
1641758580000|2022-01-09 20:03:00|382.32|376.92|382.18|376.78|382.36|376.96|382.17|376.77|23
1641758590000|2022-01-09 20:03:10|382.17|376.77|381.84|376.44|382.28|376.88|381.84|376.44|30
1641758600000|2022-01-09 20:03:20|381.83|376.43|381.9|376.5|381.9|376.5|381.82|376.42|17
1641758610000|2022-01-09 20:03:30|381.89|376.49|381.98|376.58|382.04|376.64|381.89|376.49|19
1641758620000|2022-01-09 20:03:40|381.97|376.57|382|376.6|382|376.6|381.97|376.57|13
1641758630000|2022-01-09 20:03:50|382.04|376.64|382.02|376.62|382.04|376.64|382|376.6|13
1641758640000|2022-01-09 20:04:00|382.01|376.61|381.94|376.54|382.02|376.62|381.94|376.54|12
1641758650000|2022-01-09 20:04:10|381.95|376.55|381.98|376.58|382.02|376.62|381.95|376.55|15
1641758660000|2022-01-09 20:04:20|382.01|376.61|382.01|376.61|382.01|376.61|381.96|376.56|11
1641758670000|2022-01-09 20:04:30|382|376.6|382.05|376.65|382.05|376.65|382|376.6|9
1641758680000|2022-01-09 20:04:40|382.04|376.64|382.01|376.61|382.04|376.64|382|376.6|5
1641758690000|2022-01-09 20:04:50|382.02|376.62|382.04|376.64|382.05|376.65|382.01|376.61|14
1641758700000|2022-01-09 20:05:00|382.03|376.63|381.96|376.56|382.04|376.64|381.95|376.55|20
1641758710000|2022-01-09 20:05:10|381.97|376.57|381.92|376.52|381.97|376.57|381.91|376.51|8
1641758720000|2022-01-09 20:05:20|381.9|376.5|381.75|376.35|381.91|376.51|381.67|376.27|28
1641758730000|2022-01-09 20:05:30|381.76|376.36|382.05|376.65|382.05|376.65|381.67|376.27|19
1641758740000|2022-01-09 20:05:40|382.08|376.68|382.07|376.67|382.08|376.68|382.03|376.63|17
1641758750000|2022-01-09 20:05:50|382.05|376.65|382.08|376.68|382.08|376.68|381.95|376.55|26
1641758760000|2022-01-09 20:06:00|382.07|376.67|382.31|376.91|382.31|376.91|382.07|376.67|17
1641758770000|2022-01-09 20:06:10|382.29|376.89|382.26|376.86|382.31|376.91|382.23|376.83|22
1641758780000|2022-01-09 20:06:20|382.28|376.88|382.22|376.82|382.33|376.93|382.21|376.81|15
1641758790000|2022-01-09 20:06:30|382.21|376.81|382.22|376.82|382.25|376.85|382.21|376.81|14
1641758800000|2022-01-09 20:06:40|382.21|376.81|382.22|376.82|382.24|376.84|382.21|376.81|17
1641758810000|2022-01-09 20:06:50|382.23|376.83|382.34|376.94|382.39|376.99|382.22|376.82|14
1641758820000|2022-01-09 20:07:00|382.33|376.93|382.41|377.01|382.41|377.01|382.33|376.93|17
1641758830000|2022-01-09 20:07:10|382.43|377.03|382.46|377.06|382.5|377.1|382.43|377.03|10
1641758840000|2022-01-09 20:07:20|382.47|377.07|382.26|376.86|382.48|377.08|382.25|376.85|14
1641758850000|2022-01-09 20:07:30|382.27|376.87|382.45|377.05|382.45|377.05|382.25|376.85|22
1641758860000|2022-01-09 20:07:40|382.46|377.06|382.66|377.26|382.66|377.26|382.46|377.06|10
1641758870000|2022-01-09 20:07:50|382.65|377.25|382.59|377.19|382.65|377.25|382.58|377.18|15
1641758880000|2022-01-09 20:08:00|382.58|377.18|382.3|376.9|382.58|377.18|382.3|376.9|21
1641758890000|2022-01-09 20:08:10|382.31|376.91|382.34|376.94|382.36|376.96|382.28|376.88|20
1641758900000|2022-01-09 20:08:20|382.33|376.93|382.2|376.8|382.37|376.97|382.19|376.79|17
1641758910000|2022-01-09 20:08:30|382.19|376.79|382.19|376.79|382.21|376.81|382.18|376.78|12
1641758920000|2022-01-09 20:08:40|382.18|376.78|382.15|376.75|382.19|376.79|382.15|376.75|9
1641758930000|2022-01-09 20:08:50|382.17|376.77|382.9|377.5|382.9|377.5|382.17|376.77|25
1641758940000|2022-01-09 20:09:00|382.89|377.49|382.77|377.37|382.89|377.49|382.76|377.36|14
1641758950000|2022-01-09 20:09:10|382.79|377.39|382.75|377.35|382.87|377.47|382.75|377.35|14
1641758960000|2022-01-09 20:09:20|382.81|377.41|382.85|377.45|382.85|377.45|382.77|377.37|17
1641758970000|2022-01-09 20:09:30|382.87|377.47|382.97|377.57|383.1|377.7|382.87|377.47|21
1641758980000|2022-01-09 20:09:40|382.98|377.58|383.09|377.69|383.1|377.7|382.97|377.57|16
1641758990000|2022-01-09 20:09:50|383.1|377.7|383.2|377.8|383.2|377.8|383.09|377.69|10
1641759000000|2022-01-09 20:10:00|383.21|377.81|383.26|377.86|383.28|377.88|383.21|377.81|18
1641759010000|2022-01-09 20:10:10|383.27|377.87|383.22|377.82|383.27|377.87|383.17|377.77|14
1641759020000|2022-01-09 20:10:20|383.21|377.81|383.22|377.82|383.23|377.83|383.2|377.8|9
1641759030000|2022-01-09 20:10:30|383.23|377.83|383.37|377.97|383.38|377.98|383.22|377.82|10
1641759040000|2022-01-09 20:10:40|383.43|378.03|383.65|378.25|383.67|378.27|383.43|378.03|23
1641759050000|2022-01-09 20:10:50|383.64|378.24|383.6|378.2|383.64|378.24|383.57|378.17|15
1641759060000|2022-01-09 20:11:00|383.59|378.19|383.4|378|383.59|378.19|383.39|377.99|12
1641759070000|2022-01-09 20:11:10|383.41|378.01|383.42|378.02|383.42|378.02|383.4|378|10
1641759080000|2022-01-09 20:11:20|383.43|378.03|383.55|378.15|383.58|378.18|383.43|378.03|21
1641759090000|2022-01-09 20:11:30|383.56|378.16|383.52|378.12|383.56|378.16|383.52|378.12|4
1641759100000|2022-01-09 20:11:40|383.53|378.13|383.37|377.97|383.53|378.13|383.35|377.95|15
1641759110000|2022-01-09 20:11:50|383.36|377.96|383.48|378.08|383.48|378.08|383.35|377.95|14
1641759120000|2022-01-09 20:12:00|383.5|378.1|383.43|378.03|383.5|378.1|383.43|378.03|11
1641759130000|2022-01-09 20:12:10|383.44|378.04|383.42|378.02|383.44|378.04|383.42|378.02|5
1641759140000|2022-01-09 20:12:20|383.41|378.01|383.42|378.02|383.42|378.02|383.41|378.01|6
1641759150000|2022-01-09 20:12:30|383.41|378.01|383.42|378.02|383.42|378.02|383.41|378.01|8
1641759160000|2022-01-09 20:12:40|383.41|378.01|383.41|378.01|383.41|378.01|383.38|377.98|8
1641759170000|2022-01-09 20:12:50|383.42|378.02|383.34|377.94|383.45|378.05|383.34|377.94|16
1641759180000|2022-01-09 20:13:00|383.32|377.92|383.4|378|383.43|378.03|383.32|377.92|15
1641759190000|2022-01-09 20:13:10|383.41|378.01|383.42|378.02|383.43|378.03|383.4|378|5
1641759200000|2022-01-09 20:13:20|383.43|378.03|383.54|378.14|383.54|378.14|383.43|378.03|9
1641759210000|2022-01-09 20:13:30|383.55|378.15|383.53|378.13|383.55|378.15|383.53|378.13|7
1641759220000|2022-01-09 20:13:40|383.52|378.12|383.52|378.12|383.53|378.13|383.52|378.12|3
1641759230000|2022-01-09 20:13:50|383.53|378.13|383.55|378.15|383.55|378.15|383.53|378.13|5
1641759250000|2022-01-09 20:14:10|383.54|378.14|383.5|378.1|383.54|378.14|383.49|378.09|14
1641759260000|2022-01-09 20:14:20|383.51|378.11|383.32|377.92|383.51|378.11|383.32|377.92|18
1641759270000|2022-01-09 20:14:30|383.34|377.94|383.48|378.08|383.48|378.08|383.34|377.94|14
1641759280000|2022-01-09 20:14:40|383.47|378.07|383.45|378.05|383.47|378.07|383.42|378.02|10
1641759290000|2022-01-09 20:14:50|383.44|378.04|383.39|377.99|383.44|378.04|383.39|377.99|6
1641759300000|2022-01-09 20:15:00|383.4|378|383.39|377.99|383.4|378|383.35|377.95|13
1641759310000|2022-01-09 20:15:10|383.38|377.98|383.38|377.98|383.4|378|383.38|377.98|7
1641759320000|2022-01-09 20:15:20|383.37|377.97|383.49|378.09|383.54|378.14|383.37|377.97|18
1641759330000|2022-01-09 20:15:30|383.48|378.08|383.54|378.14|383.54|378.14|383.48|378.08|5
1641759340000|2022-01-09 20:15:40|383.55|378.15|383.53|378.13|383.56|378.16|383.53|378.13|12
1641759350000|2022-01-09 20:15:50|383.54|378.14|383.45|378.05|383.55|378.15|383.45|378.05|11
1641759360000|2022-01-09 20:16:00|383.46|378.06|383.41|378.01|383.48|378.08|383.4|378|15
1641759370000|2022-01-09 20:16:10|383.42|378.02|383.44|378.04|383.45|378.05|383.4|378|10
1641759380000|2022-01-09 20:16:20|383.43|378.03|383.51|378.11|383.51|378.11|383.42|378.02|13
1641759390000|2022-01-09 20:16:30|383.52|378.12|383.5|378.1|383.52|378.12|383.5|378.1|5
1641759400000|2022-01-09 20:16:40|383.49|378.09|383.6|378.2|383.61|378.21|383.49|378.09|14
1641759410000|2022-01-09 20:16:50|383.61|378.21|383.65|378.25|383.67|378.27|383.61|378.21|10
1641759420000|2022-01-09 20:17:00|383.67|378.27|383.66|378.26|383.68|378.28|383.66|378.26|6
1641759430000|2022-01-09 20:17:10|383.65|378.25|383.64|378.24|383.67|378.27|383.64|378.24|12
1641759440000|2022-01-09 20:17:20|383.61|378.21|383.5|378.1|383.61|378.21|383.44|378.04|21
1641759450000|2022-01-09 20:17:30|383.51|378.11|383.51|378.11|383.51|378.11|383.49|378.09|9
1641759460000|2022-01-09 20:17:40|383.5|378.1|383.48|378.08|383.51|378.11|383.47|378.07|8
1641759470000|2022-01-09 20:17:50|383.47|378.07|383.45|378.05|383.48|378.08|383.45|378.05|11
1641759480000|2022-01-09 20:18:00|383.46|378.06|383.47|378.07|383.47|378.07|383.45|378.05|9
1641759490000|2022-01-09 20:18:10|383.48|378.08|383.07|377.67|383.49|378.09|383.07|377.67|19
1641759500000|2022-01-09 20:18:20|383.04|377.64|382.89|377.49|383.04|377.64|382.76|377.36|23
1641759510000|2022-01-09 20:18:30|382.88|377.48|383.06|377.66|383.07|377.67|382.88|377.48|14
1641759520000|2022-01-09 20:18:40|383.07|377.67|383.08|377.68|383.1|377.7|383.05|377.65|14
1641759530000|2022-01-09 20:18:50|383.09|377.69|383.07|377.67|383.1|377.7|383.07|377.67|5
1641759550000|2022-01-09 20:19:10|383.02|377.62|382.96|377.56|383.02|377.62|382.96|377.56|6
1641759560000|2022-01-09 20:19:20|382.93|377.53|382.94|377.54|382.95|377.55|382.92|377.52|10
1641759570000|2022-01-09 20:19:30|382.92|377.52|383.01|377.61|383.05|377.65|382.92|377.52|17
1641759580000|2022-01-09 20:19:40|383.02|377.62|382.96|377.56|383.02|377.62|382.94|377.54|18
1641759590000|2022-01-09 20:19:50|382.95|377.55|382.94|377.54|383.02|377.62|382.93|377.53|13
1641759600000|2022-01-09 20:20:00|382.93|377.53|382.96|377.56|382.96|377.56|382.93|377.53|14
1641759610000|2022-01-09 20:20:10|382.94|377.54|383.14|377.74|383.14|377.74|382.94|377.54|11
1641759620000|2022-01-09 20:20:20|383.15|377.75|383.14|377.74|383.16|377.76|383.11|377.71|13
1641759630000|2022-01-09 20:20:30|383.15|377.75|383.13|377.73|383.15|377.75|383.12|377.72|6
1641759640000|2022-01-09 20:20:40|383.14|377.74|383.16|377.76|383.18|377.78|383.13|377.73|7
1641759650000|2022-01-09 20:20:50|383.15|377.75|383.1|377.7|383.15|377.75|383.09|377.69|15
1641759660000|2022-01-09 20:21:00|383.13|377.73|383.13|377.73|383.13|377.73|383.12|377.72|5
1641759670000|2022-01-09 20:21:10|383.12|377.72|383.1|377.7|383.12|377.72|383.09|377.69|13
1641759680000|2022-01-09 20:21:20|383.12|377.72|383.11|377.71|383.12|377.72|383.11|377.71|2
1641759690000|2022-01-09 20:21:30|383.12|377.72|383.14|377.74|383.15|377.75|383.12|377.72|12
1641759700000|2022-01-09 20:21:40|383.13|377.73|383.18|377.78|383.19|377.79|383.12|377.72|12
1641759710000|2022-01-09 20:21:50|383.19|377.79|383.3|377.9|383.32|377.92|383.17|377.77|19
1641759720000|2022-01-09 20:22:00|383.31|377.91|383.36|377.96|383.37|377.97|383.28|377.88|17
1641759730000|2022-01-09 20:22:10|383.37|377.97|383.32|377.92|383.37|377.97|383.32|377.92|12
1641759740000|2022-01-09 20:22:20|383.33|377.93|383.29|377.89|383.33|377.93|383.28|377.88|19
1641759750000|2022-01-09 20:22:30|383.3|377.9|383.28|377.88|383.3|377.9|383.28|377.88|5
1641759760000|2022-01-09 20:22:40|383.27|377.87|383.27|377.87|383.29|377.89|383.27|377.87|7
1641759770000|2022-01-09 20:22:50|383.28|377.88|383.18|377.78|383.28|377.88|383.15|377.75|12
1641759780000|2022-01-09 20:23:00|383.15|377.75|384.13|376.73|384.14|377.76|383.14|376.73|5
1641759790000|2022-01-09 20:23:10|384.14|376.74|384.08|376.68|384.14|376.74|384.08|376.68|8
1641759800000|2022-01-09 20:23:20|384.09|376.69|384.1|376.7|384.1|376.7|384.09|376.69|8
1641759810000|2022-01-09 20:23:30|384.09|376.69|384.01|376.61|384.09|376.69|383.99|376.59|14
1641759820000|2022-01-09 20:23:40|384|376.6|383.94|376.54|384|376.6|383.93|376.53|13
1641759830000|2022-01-09 20:23:50|383.93|376.53|383.91|376.51|383.95|376.55|383.9|376.5|8
1641759840000|2022-01-09 20:24:00|383.92|376.52|384.02|376.62|384.03|376.63|383.91|376.51|14
1641759850000|2022-01-09 20:24:10|384.03|376.63|383.97|376.57|384.03|376.63|383.97|376.57|12
1641759860000|2022-01-09 20:24:20|383.96|376.56|383.97|376.57|383.98|376.58|383.95|376.55|13
1641759870000|2022-01-09 20:24:30|383.96|376.56|383.95|376.55|383.96|376.56|383.95|376.55|8
1641759880000|2022-01-09 20:24:40|383.94|376.54|383.91|376.51|383.94|376.54|383.91|376.51|8
1641759890000|2022-01-09 20:24:50|383.9|376.5|383.8|376.4|383.9|376.5|383.78|376.38|10
1641759900000|2022-01-09 20:25:00|383.78|376.38|383.78|376.38|383.78|376.38|383.78|376.38|1
1641759910000|2022-01-09 20:25:10|383.8|376.4|383.98|376.58|383.98|376.58|383.8|376.4|11
1641759920000|2022-01-09 20:25:20|383.97|376.57|383.95|376.55|383.97|376.57|383.93|376.53|7
1641759930000|2022-01-09 20:25:30|383.94|376.54|384.05|376.65|384.05|376.65|383.94|376.54|5
1641759940000|2022-01-09 20:25:40|384.04|376.64|384.08|376.68|384.09|376.69|384.03|376.63|12
1641759950000|2022-01-09 20:25:50|384.07|376.67|384.2|376.8|384.23|376.83|384.03|376.63|22
1641759960000|2022-01-09 20:26:00|384.22|376.82|383.92|376.52|384.23|376.83|383.92|376.52|21
1641759970000|2022-01-09 20:26:10|383.91|376.51|383.86|376.46|383.91|376.51|383.85|376.45|10
1641759980000|2022-01-09 20:26:20|383.85|376.45|383.89|376.49|383.89|376.49|383.85|376.45|7
1641759990000|2022-01-09 20:26:30|383.88|376.48|383.9|376.5|383.9|376.5|383.88|376.48|3
1641760000000|2022-01-09 20:26:40|383.93|376.53|383.94|376.54|384.05|376.65|383.93|376.53|18
1641760010000|2022-01-09 20:26:50|383.93|376.53|383.87|376.47|383.94|376.54|383.83|376.43|13
1641760020000|2022-01-09 20:27:00|383.89|376.49|383.91|376.51|383.91|376.51|383.89|376.49|17
1641760030000|2022-01-09 20:27:10|383.93|376.53|383.95|376.55|383.96|376.56|383.93|376.53|8
1641760040000|2022-01-09 20:27:20|383.94|376.54|383.92|376.52|383.95|376.55|383.92|376.52|5
1641760050000|2022-01-09 20:27:30|383.93|376.53|383.94|376.54|383.96|376.56|383.92|376.52|9
1641760060000|2022-01-09 20:27:40|383.95|376.55|383.94|376.54|383.96|376.56|383.94|376.54|8
1641760070000|2022-01-09 20:27:50|383.93|376.53|383.95|376.55|383.95|376.55|383.93|376.53|2
1641760080000|2022-01-09 20:28:00|383.94|376.54|383.59|376.19|383.96|376.56|383.48|376.08|11
1641760090000|2022-01-09 20:28:10|383.66|376.26|383.1|375.7|383.66|376.26|383.09|375.69|26
1641760100000|2022-01-09 20:28:20|383.09|375.69|383.04|375.64|383.11|375.71|383.03|375.63|18
1641760110000|2022-01-09 20:28:30|383.03|375.63|383.06|375.66|383.09|375.69|383.03|375.63|16
1641760120000|2022-01-09 20:28:40|383.07|375.67|383.05|375.65|383.08|375.68|383.05|375.65|9
1641760130000|2022-01-09 20:28:50|383.04|375.64|382.96|375.56|383.04|375.64|382.95|375.55|16
1641760140000|2022-01-09 20:29:00|382.95|375.55|382.86|375.46|382.95|375.55|382.81|375.41|16
1641760150000|2022-01-09 20:29:10|382.83|375.43|382.66|375.26|382.85|375.45|382.66|375.26|19
1641760160000|2022-01-09 20:29:20|382.65|375.25|382.44|375.04|382.66|375.26|382.44|375.04|25
1641760170000|2022-01-09 20:29:30|382.42|375.02|382.42|375.02|382.42|375.02|382.4|375|11
1641760180000|2022-01-09 20:29:40|382.41|375.01|382.42|375.02|382.42|375.02|382.4|375|8
1641760190000|2022-01-09 20:29:50|382.44|375.04|382.68|375.28|382.69|375.29|382.43|375.03|27
1641760200000|2022-01-09 20:30:00|382.7|375.3|382.76|375.36|382.78|375.38|382.69|375.29|17
1641760210000|2022-01-09 20:30:10|382.75|375.35|382.63|375.23|382.76|375.36|382.61|375.21|14
1641760220000|2022-01-09 20:30:20|382.61|375.21|382.72|375.32|382.72|375.32|382.61|375.21|20
1641760230000|2022-01-09 20:30:30|382.73|375.33|382.73|375.33|382.74|375.34|382.7|375.3|16
1641760240000|2022-01-09 20:30:40|382.72|375.32|382.68|375.28|382.73|375.33|382.68|375.28|14
1641760250000|2022-01-09 20:30:50|382.69|375.29|382.81|375.41|382.81|375.41|382.68|375.28|17
1641760260000|2022-01-09 20:31:00|382.8|375.4|382.85|375.45|382.86|375.46|382.8|375.4|10
1641760270000|2022-01-09 20:31:10|382.86|375.46|382.86|375.46|382.87|375.47|382.84|375.44|6
1641760280000|2022-01-09 20:31:20|382.85|375.45|382.84|375.44|382.86|375.46|382.84|375.44|8
1641760290000|2022-01-09 20:31:30|382.85|375.45|382.84|375.44|382.86|375.46|382.84|375.44|10
1641760300000|2022-01-09 20:31:40|382.85|375.45|382.83|375.43|382.85|375.45|382.83|375.43|3
1641760310000|2022-01-09 20:31:50|382.81|375.41|382.72|375.32|382.81|375.41|382.71|375.31|15
1641760320000|2022-01-09 20:32:00|382.67|375.27|382.67|375.27|382.69|375.29|382.67|375.27|5
1641760330000|2022-01-09 20:32:10|382.68|375.28|382.65|375.25|382.68|375.28|382.64|375.24|11
1641760340000|2022-01-09 20:32:20|382.64|375.24|382.49|375.09|382.65|375.25|382.48|375.08|25
1641760350000|2022-01-09 20:32:30|382.48|375.08|382.47|375.07|382.53|375.13|382.47|375.07|13
1641760360000|2022-01-09 20:32:40|382.49|375.09|382.49|375.09|382.5|375.1|382.48|375.08|9
1641760370000|2022-01-09 20:32:50|382.5|375.1|382.47|375.07|382.5|375.1|382.46|375.06|6
1641760380000|2022-01-09 20:33:00|382.48|375.08|382.42|375.02|382.48|375.08|382.42|375.02|12
1641760390000|2022-01-09 20:33:10|382.41|375.01|382.37|374.97|382.41|375.01|382.34|374.94|12
1641760400000|2022-01-09 20:33:20|382.38|374.98|382.37|374.97|382.39|374.99|382.36|374.96|13
1641760410000|2022-01-09 20:33:30|382.38|374.98|382.34|374.94|382.38|374.98|382.32|374.92|13
1641760420000|2022-01-09 20:33:40|382.33|374.93|382.34|374.94|382.35|374.95|382.32|374.92|11
1641760430000|2022-01-09 20:33:50|382.35|374.95|382.4|375|382.4|375|382.34|374.94|10
1641760440000|2022-01-09 20:34:00|382.41|375.01|382.44|375.04|382.45|375.05|382.36|374.96|18
1641760450000|2022-01-09 20:34:10|382.43|375.03|382.65|375.25|382.66|375.26|382.43|375.03|13
1641760460000|2022-01-09 20:34:20|382.64|375.24|382.67|375.27|382.68|375.28|382.64|375.24|14
1641760470000|2022-01-09 20:34:30|382.68|375.28|382.67|375.27|382.68|375.28|382.66|375.26|6
1641760480000|2022-01-09 20:34:40|382.66|375.26|382.65|375.25|382.68|375.28|382.65|375.25|9
1641760490000|2022-01-09 20:34:50|382.62|375.22|382.42|375.02|382.62|375.22|382.36|374.96|29
1641760500000|2022-01-09 20:35:00|382.41|375.01|382.45|375.05|382.47|375.07|382.41|375.01|9
1641760510000|2022-01-09 20:35:10|382.46|375.06|382.46|375.06|382.46|375.06|382.42|375.02|14
1641760520000|2022-01-09 20:35:20|382.47|375.07|382.66|375.26|382.66|375.26|382.47|375.07|17
1641760530000|2022-01-09 20:35:30|382.64|375.24|382.67|375.27|382.67|375.27|382.64|375.24|6
1641760540000|2022-01-09 20:35:40|382.66|375.26|382.69|375.29|382.7|375.3|382.66|375.26|10
1641760550000|2022-01-09 20:35:50|382.7|375.3|382.69|375.29|382.7|375.3|382.68|375.28|5
1641760560000|2022-01-09 20:36:00|382.68|375.28|382.67|375.27|382.7|375.3|382.66|375.26|6
1641760570000|2022-01-09 20:36:10|382.66|375.26|382.6|375.2|382.66|375.26|382.58|375.18|12
1641760580000|2022-01-09 20:36:20|382.59|375.19|382.65|375.25|382.67|375.27|382.59|375.19|22
1641760590000|2022-01-09 20:36:30|382.66|375.26|382.71|375.31|382.73|375.33|382.66|375.26|13
1641760600000|2022-01-09 20:36:40|382.7|375.3|382.7|375.3|382.73|375.33|382.69|375.29|10
1641760610000|2022-01-09 20:36:50|382.69|375.29|382.66|375.26|382.71|375.31|382.66|375.26|7
1641760620000|2022-01-09 20:37:00|382.65|375.25|382.67|375.27|382.67|375.27|382.65|375.25|5
1641760630000|2022-01-09 20:37:10|382.68|375.28|382.81|375.41|382.82|375.42|382.67|375.27|13
1641760640000|2022-01-09 20:37:20|382.79|375.39|382.8|375.4|382.83|375.43|382.79|375.39|17
1641760650000|2022-01-09 20:37:30|382.79|375.39|382.78|375.38|382.8|375.4|382.76|375.36|8
1641760660000|2022-01-09 20:37:40|382.79|375.39|382.79|375.39|382.82|375.42|382.74|375.34|9
1641760670000|2022-01-09 20:37:50|382.8|375.4|382.79|375.39|382.8|375.4|382.78|375.38|6
1641760680000|2022-01-09 20:38:00|382.8|375.4|382.72|375.32|382.81|375.41|382.72|375.32|11
1641760690000|2022-01-09 20:38:10|382.7|375.3|382.69|375.29|382.7|375.3|382.61|375.21|18
1641760700000|2022-01-09 20:38:20|382.7|375.3|382.72|375.32|382.73|375.33|382.7|375.3|7
1641760710000|2022-01-09 20:38:30|382.73|375.33|382.72|375.32|382.73|375.33|382.7|375.3|8
1641760720000|2022-01-09 20:38:40|382.75|375.35|382.81|375.41|382.81|375.41|382.72|375.32|11
1641760730000|2022-01-09 20:38:50|382.82|375.42|382.74|375.34|382.82|375.42|382.74|375.34|11
1641760740000|2022-01-09 20:39:00|382.73|375.33|382.54|375.14|382.75|375.35|382.54|375.14|19
1641760750000|2022-01-09 20:39:10|382.53|375.13|382.53|375.13|382.54|375.14|382.52|375.12|7
1641760760000|2022-01-09 20:39:20|382.51|375.11|382.44|375.04|382.51|375.11|382.44|375.04|18
1641760770000|2022-01-09 20:39:30|382.45|375.05|382.42|375.02|382.45|375.05|382.4|375|12
1641760780000|2022-01-09 20:39:40|382.41|375.01|382.45|375.05|382.45|375.05|382.41|375.01|7
1641760790000|2022-01-09 20:39:50|382.44|375.04|382.46|375.06|382.48|375.08|382.44|375.04|8
1641760800000|2022-01-09 20:40:00|382.42|375.02|382.48|375.08|382.48|375.08|382.42|375.02|15
1641760810000|2022-01-09 20:40:10|382.47|375.07|382.47|375.07|382.49|375.09|382.39|374.99|18
1641760820000|2022-01-09 20:40:20|382.49|375.09|382.59|375.19|382.59|375.19|382.49|375.09|10
1641760830000|2022-01-09 20:40:30|382.6|375.2|382.81|375.41|382.81|375.41|382.58|375.18|24
1641760840000|2022-01-09 20:40:40|382.82|375.42|382.76|375.36|382.87|375.47|382.76|375.36|19
1641760850000|2022-01-09 20:40:50|382.77|375.37|382.77|375.37|382.77|375.37|382.75|375.35|9
1641760860000|2022-01-09 20:41:00|382.78|375.38|382.75|375.35|382.79|375.39|382.74|375.34|8
1641760870000|2022-01-09 20:41:10|382.76|375.36|382.71|375.31|382.76|375.36|382.69|375.29|9
1641760880000|2022-01-09 20:41:20|382.72|375.32|382.72|375.32|382.72|375.32|382.71|375.31|3
1641760890000|2022-01-09 20:41:30|382.73|375.33|382.72|375.32|382.73|375.33|382.71|375.31|8
1641760900000|2022-01-09 20:41:40|382.71|375.31|382.69|375.29|382.73|375.33|382.69|375.29|13
1641760910000|2022-01-09 20:41:50|382.71|375.31|382.72|375.32|382.73|375.33|382.71|375.31|11
1641760920000|2022-01-09 20:42:00|382.71|375.31|382.69|375.29|382.71|375.31|382.68|375.28|9
1641760930000|2022-01-09 20:42:10|382.68|375.28|382.69|375.29|382.69|375.29|382.68|375.28|8
1641760940000|2022-01-09 20:42:20|382.7|375.3|382.74|375.34|382.75|375.35|382.7|375.3|9
1641760950000|2022-01-09 20:42:30|382.75|375.35|382.74|375.34|382.75|375.35|382.73|375.33|12
1641760960000|2022-01-09 20:42:40|382.73|375.33|382.75|375.35|382.76|375.36|382.73|375.33|5
1641760970000|2022-01-09 20:42:50|382.74|375.34|382.78|375.38|382.78|375.38|382.74|375.34|6
1641760980000|2022-01-09 20:43:00|382.77|375.37|382.78|375.38|382.78|375.38|382.77|375.37|4
1641760990000|2022-01-09 20:43:10|382.77|375.37|382.7|375.3|382.78|375.38|382.7|375.3|14
1641761000000|2022-01-09 20:43:20|382.71|375.31|382.58|375.18|382.71|375.31|382.52|375.12|18
1641761010000|2022-01-09 20:43:30|382.6|375.2|382.61|375.21|382.61|375.21|382.6|375.2|12
1641761020000|2022-01-09 20:43:40|382.6|375.2|382.59|375.19|382.61|375.21|382.58|375.18|13
1641761030000|2022-01-09 20:43:50|382.58|375.18|382.56|375.16|382.59|375.19|382.55|375.15|5
1641761050000|2022-01-09 20:44:10|382.55|375.15|382.55|375.15|382.57|375.17|382.54|375.14|7
1641761060000|2022-01-09 20:44:20|382.54|375.14|382.54|375.14|382.55|375.15|382.54|375.14|3
1641761070000|2022-01-09 20:44:30|382.53|375.13|382.48|375.08|382.53|375.13|382.48|375.08|5
1641761080000|2022-01-09 20:44:40|382.47|375.07|382.48|375.08|382.48|375.08|382.47|375.07|4
1641761090000|2022-01-09 20:44:50|382.47|375.07|382.42|375.02|382.47|375.07|382.42|375.02|6
1641761100000|2022-01-09 20:45:00|382.43|375.03|382.46|375.06|382.46|375.06|382.15|374.75|26
1641761110000|2022-01-09 20:45:10|382.47|375.07|382.47|375.07|382.5|375.1|382.43|375.03|13
1641761120000|2022-01-09 20:45:20|382.48|375.08|383.44|376.04|383.81|376.41|382.48|375.08|20
1641761130000|2022-01-09 20:45:30|383.46|376.06|383.52|376.12|383.52|376.12|383.42|376.02|16
1641761140000|2022-01-09 20:45:40|383.51|376.11|383.65|376.25|383.73|376.33|383.49|376.09|16
1641761150000|2022-01-09 20:45:50|383.64|376.24|383.98|376.58|383.99|376.59|383.62|376.22|26
1641761160000|2022-01-09 20:46:00|384.04|376.64|384.15|376.75|384.16|376.76|383.76|376.36|28
1641761170000|2022-01-09 20:46:10|384.13|376.73|384.26|376.86|384.28|376.88|384.12|376.72|17
1641761180000|2022-01-09 20:46:20|384.25|376.85|384.46|377.06|384.52|377.12|384.21|376.81|22
1641761190000|2022-01-09 20:46:30|384.43|377.03|384.33|376.93|384.45|377.05|384.33|376.93|19
1641761200000|2022-01-09 20:46:40|384.28|376.88|384.35|376.95|384.38|376.98|384.28|376.88|24
1641761210000|2022-01-09 20:46:50|384.38|376.98|384.31|376.91|384.38|376.98|384.26|376.86|20
1641761220000|2022-01-09 20:47:00|384.3|376.9|384.26|376.86|384.31|376.91|384.26|376.86|8
1641761230000|2022-01-09 20:47:10|384.24|376.84|384.23|376.83|384.27|376.87|384.18|376.78|19
1641761240000|2022-01-09 20:47:20|384.24|376.84|384.21|376.81|384.25|376.85|384.21|376.81|8
1641761250000|2022-01-09 20:47:30|384.16|376.76|383.98|376.58|384.16|376.76|383.95|376.55|24
1641761260000|2022-01-09 20:47:40|383.97|376.57|383.97|376.57|383.99|376.59|383.96|376.56|13
1641761270000|2022-01-09 20:47:50|383.98|376.58|384.06|376.66|384.06|376.66|383.97|376.57|15
1641761280000|2022-01-09 20:48:00|384.07|376.67|384.02|376.62|384.07|376.67|384.01|376.61|11
1641761290000|2022-01-09 20:48:10|384.03|376.63|384.01|376.61|384.03|376.63|383.99|376.59|12
1641761300000|2022-01-09 20:48:20|384.02|376.62|384|376.6|384.02|376.62|383.99|376.59|6
1641761310000|2022-01-09 20:48:30|383.99|376.59|384.02|376.62|384.02|376.62|383.99|376.59|5
1641761320000|2022-01-09 20:48:40|384.03|376.63|384.01|376.61|384.03|376.63|384|376.6|12
1641761330000|2022-01-09 20:48:50|384.02|376.62|384.02|376.62|384.03|376.63|384.01|376.61|5
1641761340000|2022-01-09 20:49:00|384.03|376.63|383.88|376.48|384.03|376.63|383.81|376.41|18
1641761350000|2022-01-09 20:49:10|383.86|376.46|383.84|376.44|383.87|376.47|383.84|376.44|8
1641761360000|2022-01-09 20:49:20|383.83|376.43|383.85|376.45|383.85|376.45|383.79|376.39|14
1641761370000|2022-01-09 20:49:30|383.87|376.47|383.84|376.44|383.87|376.47|383.84|376.44|6
1641761380000|2022-01-09 20:49:40|383.85|376.45|383.85|376.45|383.86|376.46|383.82|376.42|7
1641761390000|2022-01-09 20:49:50|383.84|376.44|383.78|376.38|383.84|376.44|383.77|376.37|11
1641761400000|2022-01-09 20:50:00|383.77|376.37|383.79|376.39|383.82|376.42|383.77|376.37|10
1641761410000|2022-01-09 20:50:10|383.8|376.4|383.79|376.39|383.8|376.4|383.77|376.37|10
1641761420000|2022-01-09 20:50:20|383.8|376.4|384.06|376.66|384.06|376.66|383.8|376.4|19
1641761430000|2022-01-09 20:50:30|384.04|376.64|384|376.6|384.05|376.65|383.99|376.59|11
1641761440000|2022-01-09 20:50:40|384.02|376.62|384|376.6|384.02|376.62|384|376.6|7
1641761450000|2022-01-09 20:50:50|384.02|376.62|384.01|376.61|384.04|376.64|384.01|376.61|11
1641761460000|2022-01-09 20:51:00|384.02|376.62|383.98|376.58|384.02|376.62|383.97|376.57|11
1641761470000|2022-01-09 20:51:10|383.97|376.57|383.89|376.49|383.97|376.57|383.88|376.48|11
1641761480000|2022-01-09 20:51:20|383.9|376.5|383.9|376.5|383.9|376.5|383.89|376.49|9
1641761490000|2022-01-09 20:51:30|383.89|376.49|383.63|376.23|383.9|376.5|383.63|376.23|16
1641761500000|2022-01-09 20:51:40|383.65|376.25|383.71|376.31|383.71|376.31|383.65|376.25|8
1641761510000|2022-01-09 20:51:50|383.73|376.33|383.75|376.35|383.79|376.39|383.73|376.33|17
1641761520000|2022-01-09 20:52:00|383.74|376.34|383.76|376.36|383.76|376.36|383.74|376.34|7
1641761530000|2022-01-09 20:52:10|383.75|376.35|383.75|376.35|383.76|376.36|383.75|376.35|3
1641761540000|2022-01-09 20:52:20|383.76|376.36|383.75|376.35|383.76|376.36|383.75|376.35|2
1641761550000|2022-01-09 20:52:30|383.76|376.36|384.12|376.72|384.12|376.72|383.75|376.35|21
1641761560000|2022-01-09 20:52:40|384.11|376.71|384.1|376.7|384.11|376.71|384.1|376.7|2
1641761570000|2022-01-09 20:52:50|384.13|376.73|384.16|376.76|384.16|376.76|384.13|376.73|5
1641761580000|2022-01-09 20:53:00|384.14|376.74|384.25|376.85|384.25|376.85|384.13|376.73|14
1641761590000|2022-01-09 20:53:10|384.24|376.84|384.23|376.83|384.24|376.84|384.22|376.82|6
1641761600000|2022-01-09 20:53:20|384.22|376.82|384.24|376.84|384.24|376.84|384.22|376.82|7
1641761610000|2022-01-09 20:53:30|384.23|376.83|384.2|376.8|384.23|376.83|384.2|376.8|9
1641761620000|2022-01-09 20:53:40|384.21|376.81|384.21|376.81|384.22|376.82|384.2|376.8|9
1641761630000|2022-01-09 20:53:50|384.22|376.82|384.21|376.81|384.23|376.83|384.21|376.81|9
1641761640000|2022-01-09 20:54:00|384.22|376.82|384.22|376.82|384.23|376.83|384.22|376.82|7
1641761650000|2022-01-09 20:54:10|384.21|376.81|384.25|376.85|384.26|376.86|384.2|376.8|13
1641761660000|2022-01-09 20:54:20|384.26|376.86|384.24|376.84|384.26|376.86|384.23|376.83|5
1641761670000|2022-01-09 20:54:30|384.23|376.83|384.28|376.88|384.29|376.89|384.23|376.83|8
1641761680000|2022-01-09 20:54:40|384.27|376.87|384.26|376.86|384.28|376.88|384.25|376.85|6
1641761690000|2022-01-09 20:54:50|384.25|376.85|384.17|376.77|384.26|376.86|384.17|376.77|15
1641761700000|2022-01-09 20:55:00|384.16|376.76|384.1|376.7|384.18|376.78|384.09|376.69|14
1641761710000|2022-01-09 20:55:10|384.07|376.67|383.92|376.52|384.07|376.67|383.92|376.52|12
1641761720000|2022-01-09 20:55:20|383.89|376.49|383.79|376.39|383.89|376.49|383.71|376.31|21
1641761730000|2022-01-09 20:55:30|383.78|376.38|383.77|376.37|383.79|376.39|383.76|376.36|10
1641761740000|2022-01-09 20:55:40|383.76|376.36|383.77|376.37|383.8|376.4|383.76|376.36|8
1641761750000|2022-01-09 20:55:50|383.78|376.38|383.81|376.41|383.81|376.41|383.78|376.38|6
1641761760000|2022-01-09 20:56:00|383.82|376.42|383.86|376.46|383.88|376.48|383.82|376.42|14
1641761770000|2022-01-09 20:56:10|383.87|376.47|383.87|376.47|383.88|376.48|383.85|376.45|11
1641761790000|2022-01-09 20:56:30|383.88|376.48|383.88|376.48|383.88|376.48|383.88|376.48|1
1641761800000|2022-01-09 20:56:40|383.87|376.47|383.88|376.48|383.89|376.49|383.87|376.47|8
1641761810000|2022-01-09 20:56:50|383.9|376.5|384|376.6|384|376.6|383.9|376.5|11
1641761820000|2022-01-09 20:57:00|383.99|376.59|384.11|376.71|384.12|376.72|383.98|376.58|13
1641761830000|2022-01-09 20:57:10|384.12|376.72|384.09|376.69|384.12|376.72|384.09|376.69|4
1641761840000|2022-01-09 20:57:20|384.08|376.68|384.11|376.71|384.11|376.71|384.07|376.67|7
1641761850000|2022-01-09 20:57:30|384.12|376.72|384.15|376.75|384.15|376.75|384.11|376.71|15
1641761860000|2022-01-09 20:57:40|384.16|376.76|384.16|376.76|384.16|376.76|384.16|376.76|1
1641761870000|2022-01-09 20:57:50|384.17|376.77|384.18|376.78|384.2|376.8|384.17|376.77|8
1641761880000|2022-01-09 20:58:00|384.19|376.79|384.19|376.79|384.2|376.8|384.18|376.78|7
1641761890000|2022-01-09 20:58:10|384.18|376.78|384.17|376.77|384.18|376.78|384.16|376.76|6
1641761900000|2022-01-09 20:58:20|384.18|376.78|384.19|376.79|384.19|376.79|384.17|376.77|4
1641761910000|2022-01-09 20:58:30|384.21|376.81|384.2|376.8|384.21|376.81|384.19|376.79|10
1641761920000|2022-01-09 20:58:40|384.21|376.81|384.2|376.8|384.21|376.81|384.2|376.8|2
1641761930000|2022-01-09 20:58:50|384.21|376.81|384.18|376.78|384.21|376.81|384.18|376.78|9
1641761940000|2022-01-09 20:59:00|384.17|376.77|384.19|376.79|384.21|376.81|384.17|376.77|9
1641761950000|2022-01-09 20:59:10|384.21|376.81|384.21|376.81|384.21|376.81|384.19|376.79|5
1641761960000|2022-01-09 20:59:20|384.2|376.8|384.2|376.8|384.21|376.81|384.19|376.79|9
1641761970000|2022-01-09 20:59:30|384.19|376.79|384.19|376.79|384.19|376.79|384.17|376.77|8
1641761980000|2022-01-09 20:59:40|384.18|376.78|383.86|376.46|384.18|376.78|383.86|376.46|14
1641761990000|2022-01-09 20:59:50|383.82|376.42|383.81|376.41|383.82|376.42|383.78|376.38|17
1641762000000|2022-01-09 21:00:00|383.8|376.4|383.66|376.26|383.8|376.4|383.62|376.22|16
1641762010000|2022-01-09 21:00:10|383.65|376.25|383.66|376.26|383.69|376.29|383.65|376.25|17
1641762020000|2022-01-09 21:00:20|383.67|376.27|383.99|376.59|384.01|376.61|383.67|376.27|23
1641762030000|2022-01-09 21:00:30|383.98|376.58|383.91|376.51|383.98|376.58|383.89|376.49|29
1641762040000|2022-01-09 21:00:40|383.9|376.5|383.91|376.51|383.92|376.52|383.9|376.5|6
1641762050000|2022-01-09 21:00:50|383.92|376.52|383.94|376.54|383.94|376.54|383.92|376.52|4
1641762060000|2022-01-09 21:01:00|383.93|376.53|383.88|376.48|383.93|376.53|383.88|376.48|14
1641762070000|2022-01-09 21:01:10|383.89|376.49|383.95|376.55|383.95|376.55|383.86|376.46|6
1641762080000|2022-01-09 21:01:20|383.94|376.54|383.94|376.54|383.95|376.55|383.94|376.54|5
1641762090000|2022-01-09 21:01:30|383.95|376.55|383.94|376.54|383.95|376.55|383.94|376.54|6
1641762100000|2022-01-09 21:01:40|383.95|376.55|383.95|376.55|383.95|376.55|383.94|376.54|3
1641762110000|2022-01-09 21:01:50|383.94|376.54|383.95|376.55|383.96|376.56|383.94|376.54|11
1641762120000|2022-01-09 21:02:00|383.94|376.54|383.86|376.46|383.94|376.54|383.86|376.46|8
1641762130000|2022-01-09 21:02:10|383.85|376.45|383.8|376.4|383.86|376.46|383.79|376.39|13
1641762140000|2022-01-09 21:02:20|383.81|376.41|383.91|376.51|383.91|376.51|383.75|376.35|23
1641762150000|2022-01-09 21:02:30|383.9|376.5|383.94|376.54|383.94|376.54|383.9|376.5|8
1641762160000|2022-01-09 21:02:40|383.96|376.56|383.94|376.54|383.97|376.57|383.94|376.54|7
1641762170000|2022-01-09 21:02:50|383.93|376.53|383.96|376.56|383.96|376.56|383.93|376.53|12
1641762180000|2022-01-09 21:03:00|383.95|376.55|383.97|376.57|383.97|376.57|383.93|376.53|6
1641762190000|2022-01-09 21:03:10|383.99|376.59|384.16|376.76|384.16|376.76|383.98|376.58|15
1641762200000|2022-01-09 21:03:20|384.15|376.75|384.18|376.78|384.18|376.78|384.14|376.74|13
1641762210000|2022-01-09 21:03:30|384.17|376.77|384.18|376.78|384.18|376.78|384.17|376.77|4
1641762220000|2022-01-09 21:03:40|384.17|376.77|384.18|376.78|384.18|376.78|384.15|376.75|10
1641762230000|2022-01-09 21:03:50|384.17|376.77|384.16|376.76|384.18|376.78|384.15|376.75|9
1641762240000|2022-01-09 21:04:00|384.15|376.75|384.29|376.89|384.29|376.89|384.15|376.75|13
1641762250000|2022-01-09 21:04:10|384.31|376.91|384.3|376.9|384.31|376.91|384.29|376.89|6
1641762260000|2022-01-09 21:04:20|384.29|376.89|384.17|376.77|384.3|376.9|384.17|376.77|18
1641762270000|2022-01-09 21:04:30|384.15|376.75|384.18|376.78|384.18|376.78|384.1|376.7|17
1641762280000|2022-01-09 21:04:40|384.17|376.77|384.26|376.86|384.26|376.86|384.15|376.75|20
1641762290000|2022-01-09 21:04:50|384.25|376.85|384.27|376.87|384.3|376.9|384.25|376.85|14
1641762300000|2022-01-09 21:05:00|384.28|376.88|384.24|376.84|384.28|376.88|384.24|376.84|7
1641762310000|2022-01-09 21:05:10|384.25|376.85|384.04|376.64|384.25|376.85|384.03|376.63|20
1641762320000|2022-01-09 21:05:20|384.03|376.63|383.88|376.48|384.03|376.63|383.82|376.42|16
1641762330000|2022-01-09 21:05:30|383.87|376.47|383.9|376.5|383.9|376.5|383.87|376.47|6
1641762340000|2022-01-09 21:05:40|383.81|376.41|384.02|376.62|384.02|376.62|383.81|376.41|15
1641762350000|2022-01-09 21:05:50|384.01|376.61|384.09|376.69|384.09|376.69|383.99|376.59|13
1641762360000|2022-01-09 21:06:00|384.15|376.75|384.09|376.69|384.17|376.77|384.08|376.68|20
1641762370000|2022-01-09 21:06:10|384.08|376.68|384.05|376.65|384.08|376.68|384.04|376.64|7
1641762380000|2022-01-09 21:06:20|384.06|376.66|384.07|376.67|384.07|376.67|384.04|376.64|8
1641762390000|2022-01-09 21:06:30|384.08|376.68|384.05|376.65|384.08|376.68|384.05|376.65|4
1641762400000|2022-01-09 21:06:40|384.06|376.66|384.06|376.66|384.07|376.67|384.05|376.65|11
1641762410000|2022-01-09 21:06:50|384.05|376.65|383.99|376.59|384.05|376.65|383.99|376.59|12
1641762420000|2022-01-09 21:07:00|384|376.6|383.92|376.52|384|376.6|383.92|376.52|15
1641762430000|2022-01-09 21:07:10|383.93|376.53|384|376.6|384.01|376.61|383.91|376.51|14
1641762440000|2022-01-09 21:07:20|383.99|376.59|383.98|376.58|384|376.6|383.97|376.57|12
1641762450000|2022-01-09 21:07:30|384|376.6|384.01|376.61|384.01|376.61|383.99|376.59|16
1641762460000|2022-01-09 21:07:40|384.02|376.62|384|376.6|384.02|376.62|383.99|376.59|10
1641762470000|2022-01-09 21:07:50|384.01|376.61|384|376.6|384.02|376.62|383.98|376.58|16
1641762480000|2022-01-09 21:08:00|383.99|376.59|384.22|376.82|384.22|376.82|383.98|376.58|11
1641762490000|2022-01-09 21:08:10|384.23|376.83|384.32|376.92|384.32|376.92|384.23|376.83|9
1641762500000|2022-01-09 21:08:20|384.33|376.93|384.2|376.8|384.33|376.93|384.2|376.8|14
1641762510000|2022-01-09 21:08:30|384.22|376.82|384.23|376.83|384.24|376.84|384.22|376.82|8
1641762520000|2022-01-09 21:08:40|384.26|376.86|384.26|376.86|384.26|376.86|384.26|376.86|1
1641762530000|2022-01-09 21:08:50|384.27|376.87|384.29|376.89|384.34|376.94|384.27|376.87|16
1641762540000|2022-01-09 21:09:00|384.3|376.9|384.3|376.9|384.34|376.94|384.3|376.9|11
1641762550000|2022-01-09 21:09:10|384.28|376.88|384.26|376.86|384.29|376.89|384.25|376.85|16
1641762560000|2022-01-09 21:09:20|384.25|376.85|384.16|376.76|384.25|376.85|384.16|376.76|7
1641762570000|2022-01-09 21:09:30|384.21|376.81|384.13|376.73|384.21|376.81|384.13|376.73|18
1641762580000|2022-01-09 21:09:40|384.11|376.71|384.24|376.84|384.25|376.85|384.11|376.71|14
1641762590000|2022-01-09 21:09:50|384.25|376.85|384.23|376.83|384.26|376.86|384.23|376.83|6
1641762600000|2022-01-09 21:10:00|384.21|376.81|384.26|376.86|384.27|376.87|384.19|376.79|14
1641762610000|2022-01-09 21:10:10|384.27|376.87|384.27|376.87|384.28|376.88|384.25|376.85|11
1641762620000|2022-01-09 21:10:20|384.3|376.9|384.31|376.91|384.32|376.92|384.29|376.89|10
1641762630000|2022-01-09 21:10:30|384.3|376.9|384.51|377.11|384.51|377.11|384.3|376.9|12
1641762640000|2022-01-09 21:10:40|384.53|377.13|384.57|377.17|384.57|377.17|384.52|377.12|10
1641762650000|2022-01-09 21:10:50|384.58|377.18|384.58|377.18|384.58|377.18|384.57|377.17|5
1641762660000|2022-01-09 21:11:00|384.56|377.16|384.51|377.11|384.56|377.16|384.48|377.08|14
1641762670000|2022-01-09 21:11:10|384.52|377.12|384.51|377.11|384.52|377.12|384.51|377.11|4
1641762680000|2022-01-09 21:11:20|384.52|377.12|384.54|377.14|384.54|377.14|384.52|377.12|14
1641762690000|2022-01-09 21:11:30|384.52|377.12|384.67|377.27|384.68|377.28|384.52|377.12|21
1641762700000|2022-01-09 21:11:40|384.66|377.26|384.54|377.14|384.67|377.27|384.53|377.13|15
1641762710000|2022-01-09 21:11:50|384.55|377.15|384.35|376.95|384.55|377.15|384.35|376.95|10
1641762720000|2022-01-09 21:12:00|384.36|376.96|384.39|376.99|384.39|376.99|384.36|376.96|17
1641762730000|2022-01-09 21:12:10|384.4|377|384.4|377|384.4|377|384.4|377|1
1641762740000|2022-01-09 21:12:20|384.39|376.99|384.4|377|384.4|377|384.39|376.99|4
1641762750000|2022-01-09 21:12:30|384.39|376.99|384.33|376.93|384.39|376.99|384.32|376.92|14
1641762760000|2022-01-09 21:12:40|384.32|376.92|384.25|376.85|384.34|376.94|384.25|376.85|9
1641762770000|2022-01-09 21:12:50|384.26|376.86|384.25|376.85|384.26|376.86|384.25|376.85|4
1641762780000|2022-01-09 21:13:00|384.24|376.84|384.14|376.74|384.25|376.85|384.14|376.74|12
1641762800000|2022-01-09 21:13:20|384.17|376.77|384.16|376.76|384.17|376.77|384.16|376.76|2
1641762820000|2022-01-09 21:13:40|384.15|376.75|384.15|376.75|384.16|376.76|384.15|376.75|3
1641762830000|2022-01-09 21:13:50|384.11|376.71|384|376.6|384.11|376.71|384|376.6|10
1641762840000|2022-01-09 21:14:00|384.01|376.61|383.99|376.59|384.01|376.61|383.99|376.59|3
1641762850000|2022-01-09 21:14:10|384|376.6|384.02|376.62|384.06|376.66|384|376.6|10
1641762860000|2022-01-09 21:14:20|384.01|376.61|384.01|376.61|384.03|376.63|384|376.6|9
1641762870000|2022-01-09 21:14:30|384|376.6|383.81|376.41|384.01|376.61|383.8|376.4|18
1641762880000|2022-01-09 21:14:40|383.83|376.43|383.73|376.33|383.83|376.43|383.73|376.33|5
1641762890000|2022-01-09 21:14:50|383.72|376.32|383.77|376.37|383.8|376.4|383.72|376.32|10
1641762900000|2022-01-09 21:15:00|383.78|376.38|383.84|376.44|383.85|376.45|383.76|376.36|13
1641762910000|2022-01-09 21:15:10|383.85|376.45|383.99|376.59|383.99|376.59|383.84|376.44|16
1641762920000|2022-01-09 21:15:20|384|376.6|383.97|376.57|384|376.6|383.97|376.57|8
1641762930000|2022-01-09 21:15:30|383.96|376.56|384.12|376.72|384.13|376.73|383.95|376.55|14
1641762940000|2022-01-09 21:15:40|384.13|376.73|384.14|376.74|384.14|376.74|384.13|376.73|2
1641762950000|2022-01-09 21:15:50|384.13|376.73|384.14|376.74|384.16|376.76|384.13|376.73|5
1641762960000|2022-01-09 21:16:00|384.13|376.73|384.15|376.75|384.16|376.76|384.13|376.73|8
1641762970000|2022-01-09 21:16:10|384.14|376.74|384.13|376.73|384.15|376.75|384.13|376.73|4
1641762980000|2022-01-09 21:16:20|384.14|376.74|384.15|376.75|384.15|376.75|384.14|376.74|2
1641762990000|2022-01-09 21:16:30|384.14|376.74|384.27|376.87|384.28|376.88|384.14|376.74|15
1641763000000|2022-01-09 21:16:40|384.3|376.9|384.35|376.95|384.35|376.95|384.27|376.87|10
1641763010000|2022-01-09 21:16:50|384.32|376.92|384.29|376.89|384.32|376.92|384.27|376.87|6
1641763020000|2022-01-09 21:17:00|384.28|376.88|384.27|376.87|384.3|376.9|384.26|376.86|6
1641763030000|2022-01-09 21:17:10|384.26|376.86|384.14|376.74|384.26|376.86|384.11|376.71|16
1641763040000|2022-01-09 21:17:20|384.15|376.75|384.29|376.89|384.34|376.94|384.15|376.75|19
1641763050000|2022-01-09 21:17:30|384.27|376.87|384.22|376.82|384.27|376.87|384.21|376.81|10
1641763060000|2022-01-09 21:17:40|384.21|376.81|384.21|376.81|384.21|376.81|384.2|376.8|3
1641763070000|2022-01-09 21:17:50|384.2|376.8|384.21|376.81|384.21|376.81|384.2|376.8|2
1641763090000|2022-01-09 21:18:10|384.2|376.8|384.2|376.8|384.2|376.8|384.17|376.77|10
1641763100000|2022-01-09 21:18:20|384.21|376.81|384.19|376.79|384.22|376.82|384.18|376.78|12
1641763110000|2022-01-09 21:18:30|384.18|376.78|384.19|376.79|384.2|376.8|384.18|376.78|4
1641763120000|2022-01-09 21:18:40|384.18|376.78|384.34|376.94|384.34|376.94|384.18|376.78|12
1641763130000|2022-01-09 21:18:50|384.33|376.93|384.25|376.85|384.33|376.93|384.24|376.84|9
1641763140000|2022-01-09 21:19:00|384.24|376.84|384.26|376.86|384.26|376.86|384.24|376.84|3
1641763150000|2022-01-09 21:19:10|384.25|376.85|384.12|376.72|384.25|376.85|384.11|376.71|12
1641763160000|2022-01-09 21:19:20|384.11|376.71|384.11|376.71|384.11|376.71|384.11|376.71|1
1641763170000|2022-01-09 21:19:30|384.12|376.72|384.02|376.62|384.12|376.72|384.02|376.62|11
1641763180000|2022-01-09 21:19:40|383.99|376.59|383.91|376.51|383.99|376.59|383.91|376.51|11
1641763190000|2022-01-09 21:19:50|383.92|376.52|383.87|376.47|383.92|376.52|383.84|376.44|13
1641763200000|2022-01-09 21:20:00|383.86|376.46|383.9|376.5|383.9|376.5|383.86|376.46|8
1641763210000|2022-01-09 21:20:10|383.88|376.48|383.75|376.35|383.89|376.49|383.74|376.34|20
1641763220000|2022-01-09 21:20:20|383.73|376.33|383.55|376.15|383.74|376.34|383.53|376.13|16
1641763230000|2022-01-09 21:20:30|383.52|376.12|383.61|376.21|383.61|376.21|383.5|376.1|16
1641763240000|2022-01-09 21:20:40|383.6|376.2|383.61|376.21|383.62|376.22|383.6|376.2|10
1641763250000|2022-01-09 21:20:50|383.6|376.2|383.61|376.21|383.62|376.22|383.6|376.2|8
1641763260000|2022-01-09 21:21:00|383.6|376.2|383.64|376.24|383.64|376.24|383.6|376.2|11
1641763270000|2022-01-09 21:21:10|383.63|376.23|383.65|376.25|383.65|376.25|383.62|376.22|5
1641763280000|2022-01-09 21:21:20|383.64|376.24|383.65|376.25|383.66|376.26|383.64|376.24|6
1641763290000|2022-01-09 21:21:30|383.64|376.24|383.57|376.17|383.64|376.24|383.57|376.17|9
1641763300000|2022-01-09 21:21:40|383.55|376.15|383.61|376.21|383.61|376.21|383.54|376.14|8
1641763310000|2022-01-09 21:21:50|383.62|376.22|383.62|376.22|383.64|376.24|383.62|376.22|12
1641763320000|2022-01-09 21:22:00|383.61|376.21|383.62|376.22|383.62|376.22|383.61|376.21|4
1641763330000|2022-01-09 21:22:10|383.61|376.21|383.6|376.2|383.61|376.21|383.6|376.2|2
1641763340000|2022-01-09 21:22:20|383.61|376.21|383.64|376.24|383.64|376.24|383.61|376.21|6
1641763350000|2022-01-09 21:22:30|383.63|376.23|383.7|376.3|383.73|376.33|383.63|376.23|8
1641763360000|2022-01-09 21:22:40|383.71|376.31|383.7|376.3|383.71|376.31|383.68|376.28|7
1641763370000|2022-01-09 21:22:50|383.76|376.36|383.72|376.32|383.76|376.36|383.72|376.32|4
1641763380000|2022-01-09 21:23:00|383.71|376.31|383.74|376.34|383.74|376.34|383.71|376.31|5
1641763400000|2022-01-09 21:23:20|383.75|376.35|383.75|376.35|383.75|376.35|383.74|376.34|3
1641763410000|2022-01-09 21:23:30|383.74|376.34|383.75|376.35|383.75|376.35|383.71|376.31|6
1641763420000|2022-01-09 21:23:40|383.74|376.34|383.74|376.34|383.75|376.35|383.74|376.34|5
1641763430000|2022-01-09 21:23:50|383.73|376.33|383.75|376.35|383.75|376.35|383.73|376.33|5
1641763440000|2022-01-09 21:24:00|383.77|376.37|383.77|376.37|383.78|376.38|383.77|376.37|3
1641763450000|2022-01-09 21:24:10|383.76|376.36|383.77|376.37|383.77|376.37|383.76|376.36|2
1641763460000|2022-01-09 21:24:20|383.78|376.38|383.76|376.36|383.79|376.39|383.75|376.35|7
1641763470000|2022-01-09 21:24:30|383.75|376.35|383.62|376.22|383.76|376.36|383.61|376.21|21
1641763480000|2022-01-09 21:24:40|383.63|376.23|383.64|376.24|383.65|376.25|383.62|376.22|10
1641763490000|2022-01-09 21:24:50|383.65|376.25|383.65|376.25|383.65|376.25|383.62|376.22|7
1641763500000|2022-01-09 21:25:00|383.64|376.24|383.71|376.31|383.73|376.33|383.64|376.24|12
1641763510000|2022-01-09 21:25:10|383.7|376.3|383.9|376.5|383.9|376.5|383.67|376.27|22
1641763520000|2022-01-09 21:25:20|383.89|376.49|383.84|376.44|383.9|376.5|383.84|376.44|8
1641763530000|2022-01-09 21:25:30|383.83|376.43|383.85|376.45|383.85|376.45|383.82|376.42|11
1641763540000|2022-01-09 21:25:40|383.84|376.44|383.7|376.3|383.84|376.44|383.69|376.29|15
1641763550000|2022-01-09 21:25:50|383.69|376.29|383.64|376.24|383.69|376.29|383.64|376.24|9
1641763560000|2022-01-09 21:26:00|383.65|376.25|383.82|376.42|383.82|376.42|383.65|376.25|8
1641763570000|2022-01-09 21:26:10|383.81|376.41|383.76|376.36|383.81|376.41|383.74|376.34|10
1641763580000|2022-01-09 21:26:20|383.78|376.38|383.81|376.41|383.81|376.41|383.78|376.38|4
1641763590000|2022-01-09 21:26:30|383.8|376.4|384.04|376.64|384.04|376.64|383.8|376.4|12
1641763600000|2022-01-09 21:26:40|384.03|376.63|384.01|376.61|384.04|376.64|384|376.6|8
1641763610000|2022-01-09 21:26:50|384.02|376.62|384.08|376.68|384.08|376.68|384.01|376.61|11
1641763620000|2022-01-09 21:27:00|384.07|376.67|384.04|376.64|384.08|376.68|384.04|376.64|10
1641763630000|2022-01-09 21:27:10|384.03|376.63|384.03|376.63|384.03|376.63|384.03|376.63|1
1641763640000|2022-01-09 21:27:20|384.04|376.64|384.04|376.64|384.04|376.64|384.03|376.63|11
1641763650000|2022-01-09 21:27:30|384.03|376.63|384.08|376.68|384.14|376.74|384.03|376.63|15
1641763660000|2022-01-09 21:27:40|384.07|376.67|384.08|376.68|384.08|376.68|384.07|376.67|2
1641763670000|2022-01-09 21:27:50|384.09|376.69|384.07|376.67|384.09|376.69|384.06|376.66|10
1641763680000|2022-01-09 21:28:00|384.08|376.68|383.99|376.59|384.08|376.68|383.99|376.59|12
1641763690000|2022-01-09 21:28:10|384|376.6|383.95|376.55|384|376.6|383.95|376.55|6
1641763700000|2022-01-09 21:28:20|383.96|376.56|383.95|376.55|383.96|376.56|383.95|376.55|2
1641763710000|2022-01-09 21:28:30|383.96|376.56|384.08|376.68|384.08|376.68|383.95|376.55|7
1641763720000|2022-01-09 21:28:40|384.07|376.67|383.89|376.49|384.07|376.67|383.89|376.49|17
1641763730000|2022-01-09 21:28:50|383.9|376.5|383.89|376.49|383.9|376.5|383.88|376.48|5
1641763740000|2022-01-09 21:29:00|383.91|376.51|383.95|376.55|383.98|376.58|383.91|376.51|11
1641763750000|2022-01-09 21:29:10|383.97|376.57|383.87|376.47|383.98|376.58|383.87|376.47|17
1641763760000|2022-01-09 21:29:20|383.86|376.46|383.63|376.23|383.86|376.46|383.63|376.23|21
1641763770000|2022-01-09 21:29:30|383.65|376.25|383.69|376.29|383.73|376.33|383.65|376.25|12
1641763780000|2022-01-09 21:29:40|383.7|376.3|383.82|376.42|383.83|376.43|383.69|376.29|16
1641763790000|2022-01-09 21:29:50|383.83|376.43|383.84|376.44|383.85|376.45|383.83|376.43|5
1641763800000|2022-01-09 21:30:00|383.83|376.43|383.75|376.35|383.84|376.44|383.73|376.33|19
1641763810000|2022-01-09 21:30:10|383.74|376.34|383.73|376.33|383.75|376.35|383.67|376.27|17
1641763820000|2022-01-09 21:30:20|383.72|376.32|383.73|376.33|383.74|376.34|383.72|376.32|5
1641763840000|2022-01-09 21:30:40|383.74|376.34|383.72|376.32|383.74|376.34|383.72|376.32|7
1641763850000|2022-01-09 21:30:50|383.73|376.33|383.73|376.33|383.73|376.33|383.73|376.33|1
1641763860000|2022-01-09 21:31:00|383.72|376.32|383.74|376.34|383.75|376.35|383.71|376.31|12
1641763870000|2022-01-09 21:31:10|383.73|376.33|383.84|376.44|383.85|376.45|383.73|376.33|14
1641763880000|2022-01-09 21:31:20|383.85|376.45|383.83|376.43|383.87|376.47|383.83|376.43|11
1641763890000|2022-01-09 21:31:30|383.84|376.44|383.84|376.44|383.84|376.44|383.81|376.41|7
1641763900000|2022-01-09 21:31:40|383.85|376.45|383.84|376.44|383.87|376.47|383.84|376.44|11
1641763910000|2022-01-09 21:31:50|383.83|376.43|383.72|376.32|383.83|376.43|383.71|376.31|17
1641763920000|2022-01-09 21:32:00|383.73|376.33|383.67|376.27|383.73|376.33|383.67|376.27|8
1641763930000|2022-01-09 21:32:10|383.64|376.24|383.69|376.29|383.69|376.29|383.64|376.24|10
1641763940000|2022-01-09 21:32:20|383.7|376.3|383.69|376.29|383.7|376.3|383.67|376.27|5
1641763950000|2022-01-09 21:32:30|383.7|376.3|383.7|376.3|383.7|376.3|383.69|376.29|3
1641763960000|2022-01-09 21:32:40|383.69|376.29|383.74|376.34|383.74|376.34|383.69|376.29|11
1641763970000|2022-01-09 21:32:50|383.73|376.33|383.76|376.36|383.76|376.36|383.73|376.33|7
1641763980000|2022-01-09 21:33:00|383.75|376.35|383.68|376.28|383.75|376.35|383.63|376.23|13
1641763990000|2022-01-09 21:33:10|383.69|376.29|383.66|376.26|383.69|376.29|383.66|376.26|7
1641764000000|2022-01-09 21:33:20|383.67|376.27|383.72|376.32|383.72|376.32|383.66|376.26|11
1641764010000|2022-01-09 21:33:30|383.71|376.31|383.66|376.26|383.71|376.31|383.66|376.26|6
1641764020000|2022-01-09 21:33:40|383.67|376.27|383.69|376.29|383.69|376.29|383.66|376.26|10
1641764030000|2022-01-09 21:33:50|383.68|376.28|383.76|376.36|383.76|376.36|383.67|376.27|14
1641764040000|2022-01-09 21:34:00|383.77|376.37|383.75|376.35|383.77|376.37|383.75|376.35|8
1641764050000|2022-01-09 21:34:10|383.76|376.36|383.75|376.35|383.77|376.37|383.74|376.34|8
1641764060000|2022-01-09 21:34:20|383.74|376.34|383.76|376.36|383.77|376.37|383.73|376.33|14
1641764070000|2022-01-09 21:34:30|383.77|376.37|383.75|376.35|383.78|376.38|383.75|376.35|6
1641764080000|2022-01-09 21:34:40|383.74|376.34|383.74|376.34|383.76|376.36|383.73|376.33|6
1641764090000|2022-01-09 21:34:50|383.75|376.35|383.74|376.34|383.76|376.36|383.74|376.34|12
1641764100000|2022-01-09 21:35:00|383.73|376.33|383.74|376.34|383.74|376.34|383.73|376.33|12
1641764110000|2022-01-09 21:35:10|383.75|376.35|383.7|376.3|383.76|376.36|383.7|376.3|12
1641764120000|2022-01-09 21:35:20|383.71|376.31|383.74|376.34|383.75|376.35|383.71|376.31|5
1641764130000|2022-01-09 21:35:30|383.75|376.35|383.72|376.32|383.75|376.35|383.72|376.32|16
1641764140000|2022-01-09 21:35:40|383.73|376.33|383.7|376.3|383.73|376.33|383.69|376.29|7
1641764150000|2022-01-09 21:35:50|383.68|376.28|383.72|376.32|383.72|376.32|383.68|376.28|9
1641764160000|2022-01-09 21:36:00|383.7|376.3|383.7|376.3|383.71|376.31|383.7|376.3|3
1641764170000|2022-01-09 21:36:10|383.68|376.28|383.73|376.33|383.73|376.33|383.68|376.28|5
1641764180000|2022-01-09 21:36:20|383.72|376.32|383.81|376.41|383.82|376.42|383.71|376.31|11
1641764190000|2022-01-09 21:36:30|383.82|376.42|383.77|376.37|383.82|376.42|383.77|376.37|8
1641764200000|2022-01-09 21:36:40|383.78|376.38|383.79|376.39|383.79|376.39|383.76|376.36|5
1641764210000|2022-01-09 21:36:50|383.78|376.38|383.79|376.39|383.8|376.4|383.77|376.37|8
1641764220000|2022-01-09 21:37:00|383.78|376.38|383.74|376.34|383.78|376.38|383.74|376.34|6
1641764230000|2022-01-09 21:37:10|383.75|376.35|383.56|376.16|383.75|376.35|383.55|376.15|18
1641764240000|2022-01-09 21:37:20|383.55|376.15|383.6|376.2|383.6|376.2|383.52|376.12|15
1641764250000|2022-01-09 21:37:30|383.59|376.19|383.62|376.22|383.62|376.22|383.56|376.16|10
1641764260000|2022-01-09 21:37:40|383.64|376.24|383.64|376.24|383.65|376.25|383.62|376.22|8
1641764270000|2022-01-09 21:37:50|383.63|376.23|383.64|376.24|383.64|376.24|383.62|376.22|4
1641764280000|2022-01-09 21:38:00|383.63|376.23|383.64|376.24|383.66|376.26|383.63|376.23|9
1641764290000|2022-01-09 21:38:10|383.67|376.27|383.77|376.37|383.8|376.4|383.67|376.27|11
1641764300000|2022-01-09 21:38:20|383.79|376.39|383.72|376.32|383.79|376.39|383.72|376.32|12
1641764310000|2022-01-09 21:38:30|383.71|376.31|383.68|376.28|383.71|376.31|383.67|376.27|21
1641764320000|2022-01-09 21:38:40|383.67|376.27|383.66|376.26|383.68|376.28|383.66|376.26|14
1641764330000|2022-01-09 21:38:50|383.65|376.25|383.69|376.29|383.69|376.29|383.65|376.25|10
1641764340000|2022-01-09 21:39:00|383.68|376.28|383.6|376.2|383.69|376.29|383.59|376.19|9
1641764350000|2022-01-09 21:39:10|383.59|376.19|383.59|376.19|383.6|376.2|383.58|376.18|7
1641764360000|2022-01-09 21:39:20|383.57|376.17|383.02|375.62|383.57|376.17|382.99|375.59|23
1641764370000|2022-01-09 21:39:30|383.03|375.63|383.13|375.73|383.13|375.73|383.03|375.63|15
1641764380000|2022-01-09 21:39:40|383.15|375.75|383.1|375.7|383.18|375.78|383.1|375.7|13
1641764390000|2022-01-09 21:39:50|383.09|375.69|383.06|375.66|383.09|375.69|383.05|375.65|8
1641764400000|2022-01-09 21:40:00|383.07|375.67|383|375.6|383.07|375.67|382.99|375.59|7
1641764410000|2022-01-09 21:40:10|382.99|375.59|382.85|375.45|383|375.6|382.85|375.45|13
1641764420000|2022-01-09 21:40:20|382.86|375.46|382.95|375.55|382.95|375.55|382.86|375.46|6
1641764430000|2022-01-09 21:40:30|382.97|375.57|383.01|375.61|383.06|375.66|382.97|375.57|14
1641764440000|2022-01-09 21:40:40|383|375.6|383|375.6|383.01|375.61|382.98|375.58|7
1641764450000|2022-01-09 21:40:50|383.01|375.61|382.99|375.59|383.01|375.61|382.99|375.59|3
1641764460000|2022-01-09 21:41:00|383|375.6|382.96|375.56|383|375.6|382.96|375.56|4
1641764470000|2022-01-09 21:41:10|382.99|375.59|382.96|375.56|382.99|375.59|382.96|375.56|7
1641764480000|2022-01-09 21:41:20|382.97|375.57|382.98|375.58|382.98|375.58|382.96|375.56|8
1641764490000|2022-01-09 21:41:30|382.97|375.57|382.97|375.57|382.98|375.58|382.97|375.57|5
1641764500000|2022-01-09 21:41:40|382.98|375.58|382.97|375.57|382.98|375.58|382.97|375.57|4
1641764510000|2022-01-09 21:41:50|382.96|375.56|382.97|375.57|383|375.6|382.96|375.56|11
1641764520000|2022-01-09 21:42:00|382.98|375.58|382.98|375.58|383|375.6|382.97|375.57|9
1641764540000|2022-01-09 21:42:20|382.97|375.57|382.92|375.52|382.97|375.57|382.91|375.51|7
1641764550000|2022-01-09 21:42:30|382.91|375.51|382.86|375.46|382.92|375.52|382.86|375.46|6
1641764560000|2022-01-09 21:42:40|382.87|375.47|382.88|375.48|382.9|375.5|382.87|375.47|12
1641764570000|2022-01-09 21:42:50|382.87|375.47|382.88|375.48|382.88|375.48|382.87|375.47|6
1641764580000|2022-01-09 21:43:00|382.87|375.47|382.84|375.44|382.88|375.48|382.84|375.44|10
1641764590000|2022-01-09 21:43:10|382.83|375.43|382.73|375.33|382.83|375.43|382.73|375.33|14
1641764600000|2022-01-09 21:43:20|382.76|375.36|382.78|375.38|382.79|375.39|382.76|375.36|17
1641764610000|2022-01-09 21:43:30|382.77|375.37|382.77|375.37|382.78|375.38|382.77|375.37|7
1641764620000|2022-01-09 21:43:40|382.74|375.34|382.94|375.54|382.94|375.54|382.74|375.34|14
1641764630000|2022-01-09 21:43:50|382.95|375.55|382.97|375.57|382.97|375.57|382.88|375.48|11
1641764640000|2022-01-09 21:44:00|382.98|375.58|382.96|375.56|382.99|375.59|382.96|375.56|11
1641764650000|2022-01-09 21:44:10|382.97|375.57|382.96|375.56|382.99|375.59|382.95|375.55|7
1641764660000|2022-01-09 21:44:20|382.95|375.55|382.96|375.56|382.96|375.56|382.94|375.54|8
1641764670000|2022-01-09 21:44:30|382.97|375.57|382.97|375.57|382.97|375.57|382.96|375.56|3
1641764690000|2022-01-09 21:44:50|382.96|375.56|382.93|375.53|382.97|375.57|382.93|375.53|10
1641764700000|2022-01-09 21:45:00|382.94|375.54|382.83|375.43|382.94|375.54|382.82|375.42|15
1641764710000|2022-01-09 21:45:10|382.84|375.44|382.81|375.41|382.84|375.44|382.8|375.4|11
1641764720000|2022-01-09 21:45:20|382.8|375.4|382.35|374.95|382.81|375.41|382.35|374.95|23
1641764730000|2022-01-09 21:45:30|382.37|374.97|382.56|375.16|382.56|375.16|382.36|374.96|21
1641764740000|2022-01-09 21:45:40|382.58|375.18|382.71|375.31|382.71|375.31|382.58|375.18|22
1641764750000|2022-01-09 21:45:50|382.72|375.32|382.8|375.4|382.81|375.41|382.7|375.3|21
1641764760000|2022-01-09 21:46:00|382.78|375.38|382.78|375.38|382.79|375.39|382.77|375.37|5
1641764770000|2022-01-09 21:46:10|382.77|375.37|382.77|375.37|382.77|375.37|382.77|375.37|1
1641764780000|2022-01-09 21:46:20|382.76|375.36|383.05|375.65|383.05|375.65|382.76|375.36|18
1641764790000|2022-01-09 21:46:30|383.04|375.64|383.01|375.61|383.04|375.64|383|375.6|6
1641764800000|2022-01-09 21:46:40|383.02|375.62|383.05|375.65|383.05|375.65|383.02|375.62|3
1641764810000|2022-01-09 21:46:50|383.06|375.66|383.11|375.71|383.12|375.72|383.05|375.65|10
1641764820000|2022-01-09 21:47:00|383.12|375.72|383.19|375.79|383.19|375.79|383.12|375.72|6
1641764830000|2022-01-09 21:47:10|383.2|375.8|383.19|375.79|383.21|375.81|383.18|375.78|10
1641764840000|2022-01-09 21:47:20|383.18|375.78|383.19|375.79|383.19|375.79|383.17|375.77|4
1641764850000|2022-01-09 21:47:30|383.2|375.8|383.2|375.8|383.21|375.81|383.19|375.79|7
1641764860000|2022-01-09 21:47:40|383.21|375.81|383.22|375.82|383.22|375.82|383.2|375.8|4
1641764870000|2022-01-09 21:47:50|383.21|375.81|383.32|375.92|383.32|375.92|383.21|375.81|16
1641764880000|2022-01-09 21:48:00|383.33|375.93|383.61|376.21|383.67|376.27|383.33|375.93|21
1641764890000|2022-01-09 21:48:10|383.59|376.19|383.48|376.08|383.59|376.19|383.48|376.08|8
1641764900000|2022-01-09 21:48:20|383.47|376.07|383.52|376.12|383.52|376.12|383.47|376.07|5
1641764910000|2022-01-09 21:48:30|383.53|376.13|383.39|375.99|383.53|376.13|383.39|375.99|9
1641764920000|2022-01-09 21:48:40|383.4|376|383.37|375.97|383.4|376|383.36|375.96|14
1641764930000|2022-01-09 21:48:50|383.36|375.96|383.37|375.97|383.38|375.98|383.36|375.96|4
1641764940000|2022-01-09 21:49:00|383.36|375.96|383.25|375.85|383.37|375.97|383.23|375.83|17
1641764950000|2022-01-09 21:49:10|383.26|375.86|383.37|375.97|383.38|375.98|383.26|375.86|12
1641764960000|2022-01-09 21:49:20|383.36|375.96|383.37|375.97|383.38|375.98|383.36|375.96|6
1641764970000|2022-01-09 21:49:30|383.38|375.98|383.38|375.98|383.38|375.98|383.36|375.96|9
1641764980000|2022-01-09 21:49:40|383.36|375.96|383.38|375.98|383.38|375.98|383.36|375.96|7
1641764990000|2022-01-09 21:49:50|383.36|375.96|383.37|375.97|383.39|375.99|383.36|375.96|14
1641765000000|2022-01-09 21:50:00|383.38|375.98|383.38|375.98|383.39|375.99|383.36|375.96|10
1641765010000|2022-01-09 21:50:10|383.37|375.97|383.35|375.95|383.38|375.98|383.35|375.95|7
1641765020000|2022-01-09 21:50:20|383.36|375.96|383.35|375.95|383.36|375.96|383.35|375.95|2
1641765030000|2022-01-09 21:50:30|383.36|375.96|383.32|375.92|383.36|375.96|383.31|375.91|8
1641765040000|2022-01-09 21:50:40|383.31|375.91|383.33|375.93|383.35|375.95|383.31|375.91|6
1641765050000|2022-01-09 21:50:50|383.32|375.92|383.26|375.86|383.33|375.93|383.25|375.85|13
1641765060000|2022-01-09 21:51:00|383.27|375.87|383.27|375.87|383.28|375.88|383.25|375.85|11
1641765070000|2022-01-09 21:51:10|383.28|375.88|383.27|375.87|383.28|375.88|383.27|375.87|2
1641765080000|2022-01-09 21:51:20|383.26|375.86|383.26|375.86|383.26|375.86|383.26|375.86|1
1641765100000|2022-01-09 21:51:40|383.27|375.87|383.27|375.87|383.27|375.87|383.26|375.86|7
1641765110000|2022-01-09 21:51:50|383.26|375.86|383.26|375.86|383.26|375.86|383.26|375.86|1
1641765120000|2022-01-09 21:52:00|383.25|375.85|383.26|375.86|383.26|375.86|383.25|375.85|2
1641765130000|2022-01-09 21:52:10|383.25|375.85|383.27|375.87|383.27|375.87|383.25|375.85|5
1641765140000|2022-01-09 21:52:20|383.26|375.86|383.27|375.87|383.27|375.87|383.26|375.86|2
1641765150000|2022-01-09 21:52:30|383.26|375.86|383.27|375.87|383.27|375.87|383.26|375.86|4
1641765160000|2022-01-09 21:52:40|383.26|375.86|383.26|375.86|383.26|375.86|383.26|375.86|1
1641765170000|2022-01-09 21:52:50|383.25|375.85|383.3|375.9|383.34|375.94|383.25|375.85|12
1641765180000|2022-01-09 21:53:00|383.29|375.89|383.33|375.93|383.34|375.94|383.29|375.89|6
1641765200000|2022-01-09 21:53:20|383.34|375.94|383.56|376.16|383.56|376.16|383.33|375.93|13
1641765210000|2022-01-09 21:53:30|383.57|376.17|383.63|376.23|383.64|376.24|383.55|376.15|11
1641765220000|2022-01-09 21:53:40|383.64|376.24|383.63|376.23|383.65|376.25|383.62|376.22|14
1641765230000|2022-01-09 21:53:50|383.64|376.24|383.63|376.23|383.68|376.28|383.63|376.23|13
1641765240000|2022-01-09 21:54:00|383.64|376.24|383.8|376.4|383.81|376.41|383.64|376.24|17
1641765250000|2022-01-09 21:54:10|383.81|376.41|384.12|376.72|384.12|376.72|383.81|376.41|19
1641765260000|2022-01-09 21:54:20|384.13|376.73|384.14|376.74|384.14|376.74|384.13|376.73|4
1641765270000|2022-01-09 21:54:30|384.13|376.73|384.16|376.76|384.16|376.76|384.13|376.73|13
1641765280000|2022-01-09 21:54:40|384.15|376.75|384.03|376.63|384.15|376.75|384.03|376.63|9
1641765290000|2022-01-09 21:54:50|384.05|376.65|384.04|376.64|384.05|376.65|383.99|376.59|12
1641765300000|2022-01-09 21:55:00|384.03|376.63|384.06|376.66|384.07|376.67|384.02|376.62|13
1641765310000|2022-01-09 21:55:10|384.05|376.65|384.01|376.61|384.06|376.66|384|376.6|19
1641765320000|2022-01-09 21:55:20|384.02|376.62|384.01|376.61|384.02|376.62|384.01|376.61|2
1641765330000|2022-01-09 21:55:30|384.02|376.62|384.02|376.62|384.02|376.62|384.01|376.61|3
1641765340000|2022-01-09 21:55:40|384.01|376.61|384.01|376.61|384.01|376.61|383.99|376.59|8
1641765350000|2022-01-09 21:55:50|384|376.6|383.76|376.36|384.01|376.61|383.76|376.36|18
1641765360000|2022-01-09 21:56:00|383.73|376.33|383.68|376.28|383.73|376.33|383.64|376.24|12
1641765370000|2022-01-09 21:56:10|383.67|376.27|383.64|376.24|383.67|376.27|383.64|376.24|5
1641765380000|2022-01-09 21:56:20|383.63|376.23|383.54|376.14|383.63|376.23|383.54|376.14|11
1641765390000|2022-01-09 21:56:30|383.55|376.15|383.59|376.19|383.59|376.19|383.52|376.12|18
1641765400000|2022-01-09 21:56:40|383.6|376.2|383.58|376.18|383.6|376.2|383.58|376.18|11
1641765410000|2022-01-09 21:56:50|383.59|376.19|383.59|376.19|383.6|376.2|383.58|376.18|7
1641765420000|2022-01-09 21:57:00|383.58|376.18|383.61|376.21|383.62|376.22|383.58|376.18|8
1641765430000|2022-01-09 21:57:10|383.58|376.18|383.6|376.2|383.61|376.21|383.58|376.18|6
1641765440000|2022-01-09 21:57:20|383.61|376.21|383.6|376.2|383.61|376.21|383.6|376.2|4
1641765450000|2022-01-09 21:57:30|383.61|376.21|383.59|376.19|383.61|376.21|383.59|376.19|5
1641765460000|2022-01-09 21:57:40|383.6|376.2|383.68|376.28|383.68|376.28|383.6|376.2|9
1641765470000|2022-01-09 21:57:50|383.67|376.27|383.68|376.28|383.68|376.28|383.63|376.23|7
1641765480000|2022-01-09 21:58:00|383.69|376.29|383.66|376.26|383.69|376.29|383.65|376.25|8
1641765490000|2022-01-09 21:58:10|383.67|376.27|383.73|376.33|383.74|376.34|383.67|376.27|9
1641765500000|2022-01-09 21:58:20|383.72|376.32|383.72|376.32|383.72|376.32|383.71|376.31|5
1641765510000|2022-01-09 21:58:30|383.73|376.33|383.72|376.32|383.77|376.37|383.72|376.32|6
1641765520000|2022-01-09 21:58:40|383.7|376.3|383.7|376.3|383.73|376.33|383.69|376.29|9
1641765530000|2022-01-09 21:58:50|383.71|376.31|383.74|376.34|383.75|376.35|383.71|376.31|5
1641765540000|2022-01-09 21:59:00|383.73|376.33|383.66|376.26|383.73|376.33|383.65|376.25|8
1641765550000|2022-01-09 21:59:10|383.65|376.25|383.65|376.25|383.66|376.26|383.64|376.24|11
1641765560000|2022-01-09 21:59:20|383.64|376.24|383.64|376.24|383.65|376.25|383.63|376.23|7
1641765570000|2022-01-09 21:59:30|383.63|376.23|383.64|376.24|383.64|376.24|383.63|376.23|2
1641765580000|2022-01-09 21:59:40|383.65|376.25|383.64|376.24|383.66|376.26|383.64|376.24|12
1641765590000|2022-01-09 21:59:50|383.63|376.23|383.62|376.22|383.63|376.23|383.62|376.22|2
1641765600000|2022-01-09 22:00:00|383.61|376.21|383.71|376.31|383.71|376.31|383.54|376.14|14
1641765610000|2022-01-09 22:00:10|383.72|376.32|383.74|376.34|383.74|376.34|383.7|376.3|8
1641765620000|2022-01-09 22:00:20|383.71|376.31|383.46|376.06|383.71|376.31|383.46|376.06|17
1641765630000|2022-01-09 22:00:30|383.44|376.04|383.34|375.94|383.44|376.04|383.33|375.93|17
1641765640000|2022-01-09 22:00:40|383.35|375.95|383.4|376|383.43|376.03|383.35|375.95|16
1641765650000|2022-01-09 22:00:50|383.41|376.01|383.44|376.04|383.47|376.07|383.41|376.01|7
1641765660000|2022-01-09 22:01:00|383.45|376.05|383.5|376.1|383.5|376.1|383.44|376.04|5
1641765670000|2022-01-09 22:01:10|383.51|376.11|383.53|376.13|383.54|376.14|383.51|376.11|6
1641765680000|2022-01-09 22:01:20|383.54|376.14|382.58|377.18|383.57|377.18|382.57|376.13|7
1641765690000|2022-01-09 22:01:30|382.57|377.17|382.54|377.14|382.58|377.18|382.54|377.14|14
1641765700000|2022-01-09 22:01:40|382.52|377.12|382.25|376.85|382.52|377.12|382.25|376.85|13
1641765710000|2022-01-09 22:01:50|382.26|376.86|382.11|376.71|382.26|376.86|382.1|376.7|11
1641765720000|2022-01-09 22:02:00|382.12|376.72|382.13|376.73|382.14|376.74|382.11|376.71|10
1641765730000|2022-01-09 22:02:10|382.12|376.72|382.06|376.66|382.12|376.72|382.06|376.66|10
1641765740000|2022-01-09 22:02:20|382.05|376.65|381.87|376.47|382.05|376.65|381.85|376.45|14
1641765750000|2022-01-09 22:02:30|381.8|376.4|381.82|376.42|381.88|376.48|381.8|376.4|18
1641765760000|2022-01-09 22:02:40|381.83|376.43|381.77|376.37|381.84|376.44|381.75|376.35|13
1641765770000|2022-01-09 22:02:50|381.75|376.35|381.73|376.33|381.75|376.35|381.73|376.33|5
1641765780000|2022-01-09 22:03:00|381.75|376.35|381.84|376.44|382.09|376.69|381.72|376.32|21
1641765790000|2022-01-09 22:03:10|381.85|376.45|381.85|376.45|381.87|376.47|381.84|376.44|9
1641765800000|2022-01-09 22:03:20|381.86|376.46|381.75|376.35|381.91|376.51|381.74|376.34|17
1641765810000|2022-01-09 22:03:30|381.74|376.34|381.78|376.38|381.78|376.38|381.73|376.33|11
1641765820000|2022-01-09 22:03:40|381.77|376.37|381.78|376.38|381.78|376.38|381.75|376.35|12
1641765830000|2022-01-09 22:03:50|381.81|376.41|381.91|376.51|381.95|376.55|381.81|376.41|13
1641765840000|2022-01-09 22:04:00|381.92|376.52|381.9|376.5|381.93|376.53|381.9|376.5|7
1641765850000|2022-01-09 22:04:10|381.91|376.51|382.01|376.61|382.01|376.61|381.91|376.51|10
1641765860000|2022-01-09 22:04:20|382.02|376.62|381.98|376.58|382.02|376.62|381.96|376.56|9
1641765870000|2022-01-09 22:04:30|381.97|376.57|382.01|376.61|382.03|376.63|381.97|376.57|6
1641765880000|2022-01-09 22:04:40|382.04|376.64|382|376.6|382.04|376.64|381.98|376.58|11
1641765890000|2022-01-09 22:04:50|381.99|376.59|381.99|376.59|382.01|376.61|381.98|376.58|9
1641765900000|2022-01-09 22:05:00|382|376.6|381.8|376.4|382|376.6|381.8|376.4|13
1641765910000|2022-01-09 22:05:10|381.79|376.39|381.91|376.51|381.94|376.54|381.79|376.39|16
1641765920000|2022-01-09 22:05:20|381.93|376.53|381.91|376.51|381.93|376.53|381.9|376.5|9
1641765930000|2022-01-09 22:05:30|381.92|376.52|381.88|376.48|381.92|376.52|381.88|376.48|11
1641765940000|2022-01-09 22:05:40|381.87|376.47|381.93|376.53|381.93|376.53|381.86|376.46|8
1641765950000|2022-01-09 22:05:50|381.94|376.54|381.86|376.46|381.94|376.54|381.86|376.46|7
1641765960000|2022-01-09 22:06:00|381.85|376.45|381.78|376.38|381.86|376.46|381.78|376.38|9
1641765970000|2022-01-09 22:06:10|381.79|376.39|381.83|376.43|381.83|376.43|381.79|376.39|5
1641765980000|2022-01-09 22:06:20|381.84|376.44|381.84|376.44|381.84|376.44|381.84|376.44|1
1641765990000|2022-01-09 22:06:30|381.83|376.43|381.77|376.37|381.84|376.44|381.77|376.37|8
1641766000000|2022-01-09 22:06:40|381.76|376.36|381.77|376.37|381.8|376.4|381.75|376.35|10
1641766010000|2022-01-09 22:06:50|381.78|376.38|381.77|376.37|381.79|376.39|381.77|376.37|8
1641766020000|2022-01-09 22:07:00|381.76|376.36|381.76|376.36|381.78|376.38|381.75|376.35|7
1641766030000|2022-01-09 22:07:10|381.77|376.37|381.78|376.38|381.78|376.38|381.77|376.37|4
1641766040000|2022-01-09 22:07:20|381.74|376.34|381.74|376.34|381.75|376.35|381.73|376.33|6
1641766050000|2022-01-09 22:07:30|381.75|376.35|381.79|376.39|381.81|376.41|381.73|376.33|11
1641766060000|2022-01-09 22:07:40|381.8|376.4|381.79|376.39|381.8|376.4|381.79|376.39|8
1641766070000|2022-01-09 22:07:50|381.8|376.4|381.9|376.5|381.91|376.51|381.78|376.38|14
1641766080000|2022-01-09 22:08:00|381.89|376.49|381.91|376.51|381.93|376.53|381.89|376.49|11
1641766090000|2022-01-09 22:08:10|381.92|376.52|381.95|376.55|381.95|376.55|381.9|376.5|7
1641766100000|2022-01-09 22:08:20|381.98|376.58|381.96|376.56|381.99|376.59|381.96|376.56|13
1641766110000|2022-01-09 22:08:30|381.97|376.57|381.97|376.57|381.98|376.58|381.96|376.56|8
1641766120000|2022-01-09 22:08:40|382|376.6|382.01|376.61|382.02|376.62|381.99|376.59|8
1641766130000|2022-01-09 22:08:50|382|376.6|382.07|376.67|382.07|376.67|382|376.6|11
1641766140000|2022-01-09 22:09:00|382.06|376.66|382.3|376.9|382.3|376.9|382.06|376.66|22
1641766150000|2022-01-09 22:09:10|382.29|376.89|382.45|377.05|382.45|377.05|382.29|376.89|14
1641766160000|2022-01-09 22:09:20|382.41|377.01|382.43|377.03|382.43|377.03|382.35|376.95|10
1641766170000|2022-01-09 22:09:30|382.41|377.01|382.48|377.08|382.49|377.09|382.41|377.01|7
1641766180000|2022-01-09 22:09:40|382.49|377.09|382.51|377.11|382.52|377.12|382.49|377.09|9
1641766190000|2022-01-09 22:09:50|382.5|377.1|382.5|377.1|382.52|377.12|382.5|377.1|7
1641766200000|2022-01-09 22:10:00|382.51|377.11|382.49|377.09|382.51|377.11|382.49|377.09|5
1641766210000|2022-01-09 22:10:10|382.5|377.1|382.42|377.02|382.5|377.1|382.4|377|9
1641766220000|2022-01-09 22:10:20|382.41|377.01|382.37|376.97|382.41|377.01|382.36|376.96|8
1641766230000|2022-01-09 22:10:30|382.38|376.98|382.38|376.98|382.39|376.99|382.36|376.96|8
1641766240000|2022-01-09 22:10:40|382.39|376.99|382.39|376.99|382.39|376.99|382.39|376.99|1
1641766250000|2022-01-09 22:10:50|382.4|377|382.44|377.04|382.46|377.06|382.4|377|15
1641766260000|2022-01-09 22:11:00|382.45|377.05|382.27|376.87|382.45|377.05|382.27|376.87|13
1641766270000|2022-01-09 22:11:10|382.25|376.85|382.29|376.89|382.29|376.89|382.24|376.84|7
1641766280000|2022-01-09 22:11:20|382.31|376.91|382.29|376.89|382.31|376.91|382.27|376.87|16
1641766290000|2022-01-09 22:11:30|382.3|376.9|382.27|376.87|382.3|376.9|382.27|376.87|8
1641766300000|2022-01-09 22:11:40|382.26|376.86|382.23|376.83|382.27|376.87|382.23|376.83|10
1641766310000|2022-01-09 22:11:50|382.24|376.84|382.21|376.81|382.24|376.84|382.21|376.81|5
1641766320000|2022-01-09 22:12:00|382.22|376.82|382.22|376.82|382.22|376.82|382.21|376.81|3
1641766330000|2022-01-09 22:12:10|382.21|376.81|382.22|376.82|382.22|376.82|382.21|376.81|2
1641766340000|2022-01-09 22:12:20|382.21|376.81|382.25|376.85|382.25|376.85|382.21|376.81|6
1641766350000|2022-01-09 22:12:30|382.26|376.86|382.25|376.85|382.29|376.89|382.24|376.84|10
1641766360000|2022-01-09 22:12:40|382.26|376.86|382.17|376.77|382.26|376.86|382.17|376.77|15
1641766370000|2022-01-09 22:12:50|382.16|376.76|382.19|376.79|382.2|376.8|382.16|376.76|14
1641766380000|2022-01-09 22:13:00|382.21|376.81|382.21|376.81|382.24|376.84|382.21|376.81|10
1641766400000|2022-01-09 22:13:20|382.22|376.82|382.26|376.86|382.26|376.86|382.21|376.81|11
1641766410000|2022-01-09 22:13:30|382.28|376.88|382.29|376.89|382.29|376.89|382.28|376.88|2
1641766420000|2022-01-09 22:13:40|382.28|376.88|382.28|376.88|382.28|376.88|382.28|376.88|1
1641766430000|2022-01-09 22:13:50|382.27|376.87|382.29|376.89|382.29|376.89|382.24|376.84|11
1641766440000|2022-01-09 22:14:00|382.3|376.9|382.26|376.86|382.3|376.9|382.26|376.86|9
1641766450000|2022-01-09 22:14:10|382.27|376.87|382.27|376.87|382.27|376.87|382.26|376.86|5
1641766460000|2022-01-09 22:14:20|382.26|376.86|382.26|376.86|382.27|376.87|382.26|376.86|3
1641766470000|2022-01-09 22:14:30|382.27|376.87|382.27|376.87|382.27|376.87|382.26|376.86|3
1641766480000|2022-01-09 22:14:40|382.28|376.88|382.28|376.88|382.28|376.88|382.28|376.88|1
1641766490000|2022-01-09 22:14:50|382.29|376.89|382.73|377.33|382.73|377.33|382.28|376.88|22
1641766500000|2022-01-09 22:15:00|382.72|377.32|382.65|377.25|382.72|377.32|382.65|377.25|6
1641766510000|2022-01-09 22:15:10|382.61|377.21|382.8|377.4|382.81|377.41|382.52|377.12|20
1641766520000|2022-01-09 22:15:20|382.81|377.41|382.85|377.45|382.85|377.45|382.81|377.41|6
1641766530000|2022-01-09 22:15:30|382.84|377.44|383.09|377.69|383.1|377.7|382.84|377.44|18
1641766540000|2022-01-09 22:15:40|383.1|377.7|383.15|377.75|383.15|377.75|383.09|377.69|6
1641766550000|2022-01-09 22:15:50|383.14|377.74|383.17|377.77|383.17|377.77|383.14|377.74|7
1641766560000|2022-01-09 22:16:00|383.18|377.78|383.17|377.77|383.18|377.78|383.17|377.77|4
1641766570000|2022-01-09 22:16:10|383.21|377.81|383.21|377.81|383.21|377.81|383.2|377.8|3
1641766580000|2022-01-09 22:16:20|383.2|377.8|383.21|377.81|383.21|377.81|383.2|377.8|2
1641766590000|2022-01-09 22:16:30|383.2|377.8|383.21|377.81|383.21|377.81|383.2|377.8|2
1641766600000|2022-01-09 22:16:40|383.2|377.8|383.24|377.84|383.24|377.84|383.2|377.8|9
1641766610000|2022-01-09 22:16:50|383.25|377.85|383.25|377.85|383.25|377.85|383.24|377.84|3
1641766630000|2022-01-09 22:17:10|383.26|377.86|383.29|377.89|383.32|377.92|383.26|377.86|10
1641766640000|2022-01-09 22:17:20|383.28|377.88|383.28|377.88|383.29|377.89|383.27|377.87|4
1641766650000|2022-01-09 22:17:30|383.29|377.89|383.31|377.91|383.31|377.91|383.29|377.89|2
1641766660000|2022-01-09 22:17:40|383.3|377.9|383.31|377.91|383.31|377.91|383.3|377.9|8
1641766670000|2022-01-09 22:17:50|383.3|377.9|383.3|377.9|383.31|377.91|383.3|377.9|5
1641766680000|2022-01-09 22:18:00|383.31|377.91|383.31|377.91|383.32|377.92|383.3|377.9|13
1641766690000|2022-01-09 22:18:10|383.32|377.92|383.41|378.01|383.41|378.01|383.32|377.92|7
1641766700000|2022-01-09 22:18:20|383.42|378.02|383.5|378.1|383.5|378.1|383.42|378.02|9
1641766710000|2022-01-09 22:18:30|383.51|378.11|383.44|378.04|383.51|378.11|383.44|378.04|8
1641766720000|2022-01-09 22:18:40|383.45|378.05|383.43|378.03|383.46|378.06|383.42|378.02|10
1641766730000|2022-01-09 22:18:50|383.42|378.02|383.41|378.01|383.43|378.03|383.39|377.99|10
1641766740000|2022-01-09 22:19:00|383.4|378|383.27|377.87|383.4|378|383.27|377.87|23
1641766750000|2022-01-09 22:19:10|383.28|377.88|383.29|377.89|383.3|377.9|383.27|377.87|20
1641766760000|2022-01-09 22:19:20|383.3|377.9|383.31|377.91|383.31|377.91|383.28|377.88|7
1641766770000|2022-01-09 22:19:30|383.32|377.92|383.4|378|383.4|378|383.31|377.91|15
1641766780000|2022-01-09 22:19:40|383.39|377.99|383.35|377.95|383.4|378|383.35|377.95|8
1641766790000|2022-01-09 22:19:50|383.36|377.96|383.4|378|383.41|378.01|383.36|377.96|8
1641766800000|2022-01-09 22:20:00|383.41|378.01|383.4|378|383.42|378.02|383.38|377.98|7
1641766810000|2022-01-09 22:20:10|383.38|377.98|383.39|377.99|383.4|378|383.38|377.98|4
1641766820000|2022-01-09 22:20:20|383.38|377.98|383.41|378.01|383.42|378.02|383.38|377.98|6
1641766830000|2022-01-09 22:20:30|383.4|378|383.4|378|383.41|378.01|383.4|378|3
1641766840000|2022-01-09 22:20:40|383.41|378.01|383.41|378.01|383.43|378.03|383.41|378.01|9
1641766850000|2022-01-09 22:20:50|383.4|378|383.38|377.98|383.41|378.01|383.38|377.98|5
1641766860000|2022-01-09 22:21:00|383.39|377.99|383.41|378.01|383.41|378.01|383.36|377.96|6
1641766870000|2022-01-09 22:21:10|383.42|378.02|383.58|378.18|383.58|378.18|383.41|378.01|16
1641766880000|2022-01-09 22:21:20|383.6|378.2|383.57|378.17|383.6|378.2|383.57|378.17|8
1641766890000|2022-01-09 22:21:30|383.56|378.16|383.53|378.13|383.57|378.17|383.53|378.13|11
1641766900000|2022-01-09 22:21:40|383.54|378.14|383.56|378.16|383.56|378.16|383.54|378.14|3
1641766910000|2022-01-09 22:21:50|383.55|378.15|383.54|378.14|383.55|378.15|383.54|378.14|2
1641766920000|2022-01-09 22:22:00|383.55|378.15|383.56|378.16|383.56|378.16|383.55|378.15|2
1641766930000|2022-01-09 22:22:10|383.57|378.17|383.59|378.19|383.59|378.19|383.57|378.17|4
1641766940000|2022-01-09 22:22:20|383.58|378.18|383.58|378.18|383.59|378.19|383.58|378.18|11
1641766950000|2022-01-09 22:22:30|383.59|378.19|383.55|378.15|383.59|378.19|383.55|378.15|15
1641766960000|2022-01-09 22:22:40|383.56|378.16|383.57|378.17|383.57|378.17|383.56|378.16|6
1641766970000|2022-01-09 22:22:50|383.56|378.16|383.56|378.16|383.58|378.18|383.55|378.15|6
1641766980000|2022-01-09 22:23:00|383.55|378.15|383.5|378.1|383.55|378.15|383.5|378.1|6
1641766990000|2022-01-09 22:23:10|383.52|378.12|383.51|378.11|383.52|378.12|383.51|378.11|2
1641767000000|2022-01-09 22:23:20|383.5|378.1|383.5|378.1|383.52|378.12|383.5|378.1|5
1641767010000|2022-01-09 22:23:30|383.52|378.12|383.53|378.13|383.55|378.15|383.49|378.09|10
1641767020000|2022-01-09 22:23:40|383.54|378.14|383.54|378.14|383.54|378.14|383.53|378.13|7
1641767030000|2022-01-09 22:23:50|383.55|378.15|383.55|378.15|383.55|378.15|383.54|378.14|5
1641767040000|2022-01-09 22:24:00|383.54|378.14|383.54|378.14|383.55|378.15|383.54|378.14|11
1641767050000|2022-01-09 22:24:10|383.55|378.15|383.54|378.14|383.55|378.15|383.54|378.14|12
1641767070000|2022-01-09 22:24:30|383.56|378.16|383.56|378.16|383.56|378.16|383.56|378.16|1
1641767080000|2022-01-09 22:24:40|383.57|378.17|383.57|378.17|383.57|378.17|383.57|378.17|1
1641767100000|2022-01-09 22:25:00|383.56|378.16|383.53|378.13|383.56|378.16|383.53|378.13|8
1641767110000|2022-01-09 22:25:10|383.54|378.14|383.56|378.16|383.57|378.17|383.54|378.14|5
1641767120000|2022-01-09 22:25:20|383.55|378.15|383.57|378.17|383.58|378.18|383.55|378.15|17
1641767130000|2022-01-09 22:25:30|383.56|378.16|383.53|378.13|383.57|378.17|383.53|378.13|9
1641767140000|2022-01-09 22:25:40|383.54|378.14|383.53|378.13|383.55|378.15|383.52|378.12|12
1641767150000|2022-01-09 22:25:50|383.54|378.14|383.54|378.14|383.54|378.14|383.53|378.13|9
1641767160000|2022-01-09 22:26:00|383.53|378.13|383.54|378.14|383.54|378.14|383.52|378.12|10
1641767170000|2022-01-09 22:26:10|383.55|378.15|383.54|378.14|383.55|378.15|383.54|378.14|2
1641767200000|2022-01-09 22:26:40|383.55|378.15|383.55|378.15|383.55|378.15|383.54|378.14|3
1641767210000|2022-01-09 22:26:50|383.54|378.14|383.54|378.14|383.54|378.14|383.54|378.14|1
1641767220000|2022-01-09 22:27:00|383.53|378.13|383.51|378.11|383.54|378.14|383.51|378.11|5
1641767230000|2022-01-09 22:27:10|383.53|378.13|383.51|378.11|383.53|378.13|383.51|378.11|5
1641767240000|2022-01-09 22:27:20|383.52|378.12|383.51|378.11|383.53|378.13|383.51|378.11|10
1641767250000|2022-01-09 22:27:30|383.52|378.12|383.52|378.12|383.52|378.12|383.51|378.11|7
1641767260000|2022-01-09 22:27:40|383.53|378.13|383.53|378.13|383.53|378.13|383.53|378.13|1
1641767270000|2022-01-09 22:27:50|383.52|378.12|383.52|378.12|383.54|378.14|383.52|378.12|5
1641767280000|2022-01-09 22:28:00|383.51|378.11|383.44|378.04|383.51|378.11|383.44|378.04|6
1641767290000|2022-01-09 22:28:10|383.45|378.05|383.41|378.01|383.45|378.05|383.4|378|9
1641767300000|2022-01-09 22:28:20|383.4|378|383.39|377.99|383.4|378|383.38|377.98|4
1641767310000|2022-01-09 22:28:30|383.36|377.96|383.33|377.93|383.37|377.97|383.33|377.93|3
1641767320000|2022-01-09 22:28:40|383.32|377.92|383.29|377.89|383.33|377.93|383.29|377.89|8
1641767330000|2022-01-09 22:28:50|383.33|377.93|383.31|377.91|383.33|377.93|383.29|377.89|8
1641767340000|2022-01-09 22:29:00|383.32|377.92|383.33|377.93|383.33|377.93|383.3|377.9|5
1641767350000|2022-01-09 22:29:10|383.32|377.92|383.3|377.9|383.33|377.93|383.3|377.9|3
1641767360000|2022-01-09 22:29:20|383.32|377.92|383.29|377.89|383.32|377.92|383.29|377.89|5
1641767370000|2022-01-09 22:29:30|383.32|377.92|383.3|377.9|383.33|377.93|383.29|377.89|7
1641767380000|2022-01-09 22:29:40|383.29|377.89|383.3|377.9|383.3|377.9|383.29|377.89|2
1641767390000|2022-01-09 22:29:50|383.32|377.92|383.27|377.87|383.35|377.95|383.27|377.87|6
1641767400000|2022-01-09 22:30:00|383.26|377.86|383.23|377.83|383.26|377.86|383.23|377.83|4
1641767420000|2022-01-09 22:30:20|383.24|377.84|383.24|377.84|383.24|377.84|383.24|377.84|1
1641767430000|2022-01-09 22:30:30|383.22|377.82|383.2|377.8|383.22|377.82|383.2|377.8|5
1641767440000|2022-01-09 22:30:40|383.21|377.81|383.24|377.84|383.25|377.85|383.21|377.81|6
1641767450000|2022-01-09 22:30:50|383.23|377.83|383.23|377.83|383.24|377.84|383.22|377.82|11
1641767470000|2022-01-09 22:31:10|383.19|377.79|383.2|377.8|383.2|377.8|383.19|377.79|2
1641767480000|2022-01-09 22:31:20|383.19|377.79|383.2|377.8|383.2|377.8|383.19|377.79|4
1641767490000|2022-01-09 22:31:30|383.19|377.79|383.19|377.79|383.19|377.79|383.19|377.79|1
1641767500000|2022-01-09 22:31:40|383.18|377.78|383.17|377.77|383.19|377.79|383.17|377.77|4
1641767510000|2022-01-09 22:31:50|383.18|377.78|383.15|377.75|383.19|377.79|383.15|377.75|10
1641767520000|2022-01-09 22:32:00|383.14|377.74|383.15|377.75|383.15|377.75|383.14|377.74|4
1641767530000|2022-01-09 22:32:10|383.14|377.74|383.11|377.71|383.14|377.74|383.1|377.7|10
1641767540000|2022-01-09 22:32:20|383.1|377.7|383.1|377.7|383.11|377.71|383.09|377.69|6
1641767550000|2022-01-09 22:32:30|383.09|377.69|383.09|377.69|383.09|377.69|383.08|377.68|3
1641767560000|2022-01-09 22:32:40|383.08|377.68|383.08|377.68|383.08|377.68|383.08|377.68|1
1641767570000|2022-01-09 22:32:50|383.09|377.69|383.09|377.69|383.09|377.69|383.08|377.68|5
1641767580000|2022-01-09 22:33:00|383.08|377.68|383.09|377.69|383.09|377.69|383.07|377.67|9
1641767590000|2022-01-09 22:33:10|383.08|377.68|383.02|377.62|383.08|377.68|383.02|377.62|12
1641767600000|2022-01-09 22:33:20|383|377.6|382.87|377.47|383|377.6|382.87|377.47|13
1641767610000|2022-01-09 22:33:30|382.86|377.46|382.84|377.44|382.89|377.49|382.83|377.43|19
1641767620000|2022-01-09 22:33:40|382.83|377.43|382.85|377.45|382.85|377.45|382.83|377.43|21
1641767630000|2022-01-09 22:33:50|382.84|377.44|382.77|377.37|382.85|377.45|382.76|377.36|11
1641767640000|2022-01-09 22:34:00|382.76|377.36|382.76|377.36|382.77|377.37|382.76|377.36|5
1641767650000|2022-01-09 22:34:10|382.77|377.37|382.75|377.35|382.77|377.37|382.75|377.35|11
1641767660000|2022-01-09 22:34:20|382.76|377.36|382.74|377.34|382.77|377.37|382.74|377.34|4
1641767670000|2022-01-09 22:34:30|382.75|377.35|382.75|377.35|382.76|377.36|382.74|377.34|11
1641767680000|2022-01-09 22:34:40|382.76|377.36|382.74|377.34|382.76|377.36|382.74|377.34|5
1641767690000|2022-01-09 22:34:50|382.75|377.35|382.76|377.36|382.77|377.37|382.75|377.35|4
1641767700000|2022-01-09 22:35:00|382.75|377.35|382.67|377.27|382.76|377.36|382.67|377.27|5
1641767710000|2022-01-09 22:35:10|382.68|377.28|382.65|377.25|382.68|377.28|382.65|377.25|4
1641767720000|2022-01-09 22:35:20|382.66|377.26|382.65|377.25|382.66|377.26|382.65|377.25|14
1641767730000|2022-01-09 22:35:30|382.66|377.26|382.66|377.26|382.66|377.26|382.65|377.25|3
1641767750000|2022-01-09 22:35:50|382.65|377.25|382.65|377.25|382.65|377.25|382.65|377.25|1
1641767760000|2022-01-09 22:36:00|382.64|377.24|382.61|377.21|382.64|377.24|382.61|377.21|2
1641767780000|2022-01-09 22:36:20|382.62|377.22|382.62|377.22|382.62|377.22|382.62|377.22|1
1641767790000|2022-01-09 22:36:30|382.61|377.21|382.65|377.25|382.66|377.26|382.61|377.21|4
1641767800000|2022-01-09 22:36:40|382.64|377.24|382.63|377.23|382.64|377.24|382.63|377.23|2
1641767820000|2022-01-09 22:37:00|382.64|377.24|382.64|377.24|382.64|377.24|382.64|377.24|1
1641767830000|2022-01-09 22:37:10|382.65|377.25|382.65|377.25|382.66|377.26|382.64|377.24|5
1641767840000|2022-01-09 22:37:20|382.64|377.24|382.64|377.24|382.65|377.25|382.64|377.24|11
1641767850000|2022-01-09 22:37:30|382.65|377.25|382.64|377.24|382.65|377.25|382.64|377.24|6
1641767860000|2022-01-09 22:37:40|382.63|377.23|382.63|377.23|382.63|377.23|382.63|377.23|1
1641767870000|2022-01-09 22:37:50|382.62|377.22|382.62|377.22|382.62|377.22|382.62|377.22|1
1641767880000|2022-01-09 22:38:00|382.63|377.23|382.62|377.22|382.63|377.23|382.62|377.22|2
1641767920000|2022-01-09 22:38:40|382.63|377.23|382.64|377.24|382.64|377.24|382.62|377.22|5
1641767930000|2022-01-09 22:38:50|382.65|377.25|382.76|377.36|382.76|377.36|382.65|377.25|16
1641767940000|2022-01-09 22:39:00|382.77|377.37|382.78|377.38|382.78|377.38|382.77|377.37|2
1641767950000|2022-01-09 22:39:10|382.79|377.39|382.81|377.41|382.83|377.43|382.79|377.39|11
1641767960000|2022-01-09 22:39:20|382.82|377.42|382.84|377.44|382.85|377.45|382.82|377.42|6
1641767970000|2022-01-09 22:39:30|382.83|377.43|382.87|377.47|382.89|377.49|382.83|377.43|9
1641767990000|2022-01-09 22:39:50|382.88|377.48|382.89|377.49|382.9|377.5|382.87|377.47|10
1641768000000|2022-01-09 22:40:00|382.9|377.5|382.96|377.56|382.96|377.56|382.9|377.5|8
1641768010000|2022-01-09 22:40:10|382.95|377.55|382.95|377.55|382.95|377.55|382.95|377.55|1
1641768020000|2022-01-09 22:40:20|382.96|377.56|382.96|377.56|382.96|377.56|382.95|377.55|3
1641768030000|2022-01-09 22:40:30|382.94|377.54|382.97|377.57|382.97|377.57|382.94|377.54|6
1641768040000|2022-01-09 22:40:40|382.96|377.56|382.96|377.56|382.97|377.57|382.96|377.56|3
1641768060000|2022-01-09 22:41:00|382.97|377.57|382.96|377.56|382.98|377.58|382.96|377.56|10
1641768070000|2022-01-09 22:41:10|382.95|377.55|382.97|377.57|382.97|377.57|382.95|377.55|4
1641768080000|2022-01-09 22:41:20|382.96|377.56|382.99|377.59|382.99|377.59|382.93|377.53|9
1641768090000|2022-01-09 22:41:30|382.98|377.58|383.03|377.63|383.03|377.63|382.98|377.58|6
1641768100000|2022-01-09 22:41:40|383.02|377.62|383.02|377.62|383.02|377.62|383|377.6|3
1641768120000|2022-01-09 22:42:00|383|377.6|383.01|377.61|383.01|377.61|382.99|377.59|3
1641768130000|2022-01-09 22:42:10|383|377.6|382.98|377.58|383.01|377.61|382.97|377.57|15
1641768140000|2022-01-09 22:42:20|382.97|377.57|382.96|377.56|382.98|377.58|382.96|377.56|4
1641768160000|2022-01-09 22:42:40|382.95|377.55|382.98|377.58|382.98|377.58|382.95|377.55|5
1641768180000|2022-01-09 22:43:00|382.99|377.59|382.99|377.59|382.99|377.59|382.99|377.59|1
1641768190000|2022-01-09 22:43:10|382.98|377.58|382.98|377.58|382.98|377.58|382.98|377.58|1
1641768200000|2022-01-09 22:43:20|382.95|377.55|382.95|377.55|382.96|377.56|382.95|377.55|5
1641768210000|2022-01-09 22:43:30|382.96|377.56|382.96|377.56|382.96|377.56|382.95|377.55|5
1641768220000|2022-01-09 22:43:40|382.95|377.55|383.02|377.62|383.02|377.62|382.95|377.55|14
1641768240000|2022-01-09 22:44:00|383.03|377.63|383.02|377.62|383.03|377.63|383|377.6|8
1641768260000|2022-01-09 22:44:20|383.04|377.64|383.04|377.64|383.05|377.65|383.04|377.64|3
1641768270000|2022-01-09 22:44:30|383.05|377.65|383.05|377.65|383.07|377.67|383.05|377.65|7
1641768290000|2022-01-09 22:44:50|383.08|377.68|383.12|377.72|383.12|377.72|383.08|377.68|3
1641768300000|2022-01-09 22:45:00|383.11|377.71|383.08|377.68|383.11|377.71|383.07|377.67|10
1641768310000|2022-01-09 22:45:10|383.06|377.66|383.07|377.67|383.07|377.67|383.06|377.66|4
1641768320000|2022-01-09 22:45:20|383.06|377.66|383.08|377.68|383.08|377.68|383.06|377.66|9
1641768330000|2022-01-09 22:45:30|383.07|377.67|383.07|377.67|383.08|377.68|383.07|377.67|3
1641768340000|2022-01-09 22:45:40|383.06|377.66|383.07|377.67|383.07|377.67|383.06|377.66|2
1641768360000|2022-01-09 22:46:00|383.08|377.68|383.06|377.66|383.08|377.68|383.06|377.66|4
1641768370000|2022-01-09 22:46:10|383.05|377.65|383.03|377.63|383.06|377.66|383.02|377.62|11
1641768380000|2022-01-09 22:46:20|383.02|377.62|382.99|377.59|383.02|377.62|382.99|377.59|4
1641768390000|2022-01-09 22:46:30|383|377.6|383|377.6|383|377.6|382.99|377.59|3
1641768400000|2022-01-09 22:46:40|382.99|377.59|383|377.6|383|377.6|382.99|377.59|2
1641768410000|2022-01-09 22:46:50|383.01|377.61|383.01|377.61|383.01|377.61|383|377.6|3
1641768420000|2022-01-09 22:47:00|383.02|377.62|383|377.6|383.02|377.62|382.99|377.59|4
1641768430000|2022-01-09 22:47:10|383.01|377.61|383.02|377.62|383.02|377.62|383.01|377.61|2
1641768440000|2022-01-09 22:47:20|383.01|377.61|383.01|377.61|383.02|377.62|383|377.6|5
1641768450000|2022-01-09 22:47:30|383.02|377.62|383.02|377.62|383.04|377.64|383.02|377.62|5
1641768460000|2022-01-09 22:47:40|383.03|377.63|383|377.6|383.03|377.63|383|377.6|8
1641768470000|2022-01-09 22:47:50|383.01|377.61|383.02|377.62|383.06|377.66|383.01|377.61|10
1641768480000|2022-01-09 22:48:00|383.03|377.63|383.02|377.62|383.03|377.63|383.02|377.62|2
1641768490000|2022-01-09 22:48:10|383.03|377.63|383.03|377.63|383.03|377.63|383.02|377.62|3
1641768500000|2022-01-09 22:48:20|383.04|377.64|383.02|377.62|383.05|377.65|383.02|377.62|4
1641768510000|2022-01-09 22:48:30|383.03|377.63|382.99|377.59|383.03|377.63|382.99|377.59|4
1641768520000|2022-01-09 22:48:40|382.98|377.58|382.99|377.59|382.99|377.59|382.98|377.58|2
1641768530000|2022-01-09 22:48:50|382.98|377.58|382.99|377.59|383.01|377.61|382.98|377.58|8
1641768540000|2022-01-09 22:49:00|383|377.6|382.99|377.59|383|377.6|382.99|377.59|2
1641768550000|2022-01-09 22:49:10|383|377.6|382.99|377.59|383|377.6|382.99|377.59|2
1641768560000|2022-01-09 22:49:20|383|377.6|383|377.6|383|377.6|383|377.6|1
1641768570000|2022-01-09 22:49:30|382.99|377.59|383|377.6|383|377.6|382.99|377.59|2
1641768580000|2022-01-09 22:49:40|382.99|377.59|382.94|377.54|382.99|377.59|382.93|377.53|9
1641768590000|2022-01-09 22:49:50|382.95|377.55|382.94|377.54|382.95|377.55|382.94|377.54|4
1641768600000|2022-01-09 22:50:00|382.95|377.55|382.94|377.54|382.95|377.55|382.94|377.54|2
1641768610000|2022-01-09 22:50:10|382.95|377.55|382.96|377.56|382.96|377.56|382.94|377.54|4
1641768620000|2022-01-09 22:50:20|382.95|377.55|382.94|377.54|382.95|377.55|382.93|377.53|4
1641768630000|2022-01-09 22:50:30|382.93|377.53|382.77|377.37|382.94|377.54|382.77|377.37|9
1641768640000|2022-01-09 22:50:40|382.75|377.35|382.52|377.12|382.75|377.35|382.32|376.92|35
1641768650000|2022-01-09 22:50:50|382.51|377.11|382.58|377.18|382.58|377.18|382.51|377.11|10
1641768660000|2022-01-09 22:51:00|382.57|377.17|382.59|377.19|382.59|377.19|382.53|377.13|6
1641768670000|2022-01-09 22:51:10|382.58|377.18|382.51|377.11|382.58|377.18|382.51|377.11|4
1641768680000|2022-01-09 22:51:20|382.5|377.1|382.36|376.96|382.5|377.1|382.35|376.95|13
1641768690000|2022-01-09 22:51:30|382.35|376.95|382.18|376.78|382.36|376.96|382.18|376.78|11
1641768700000|2022-01-09 22:51:40|382.19|376.79|382.17|376.77|382.19|376.79|382.16|376.76|7
1641768710000|2022-01-09 22:51:50|382.16|376.76|382.17|376.77|382.17|376.77|382.16|376.76|4
1641768720000|2022-01-09 22:52:00|382.16|376.76|382.1|376.7|382.17|376.77|382.1|376.7|11
1641768730000|2022-01-09 22:52:10|382.09|376.69|381.97|376.57|382.09|376.69|381.95|376.55|14
1641768740000|2022-01-09 22:52:20|381.95|376.55|381.98|376.58|382|376.6|381.9|376.5|16
1641768750000|2022-01-09 22:52:30|381.99|376.59|381.93|376.53|381.99|376.59|381.9|376.5|12
1641768760000|2022-01-09 22:52:40|381.94|376.54|381.92|376.52|382|376.6|381.92|376.52|17
1641768770000|2022-01-09 22:52:50|381.93|376.53|381.93|376.53|381.94|376.54|381.93|376.53|3
1641768780000|2022-01-09 22:53:00|381.94|376.54|381.88|376.48|381.94|376.54|381.84|376.44|5
1641768790000|2022-01-09 22:53:10|381.87|376.47|381.6|376.2|381.89|376.49|381.6|376.2|19
1641768800000|2022-01-09 22:53:20|381.59|376.19|381.6|376.2|381.61|376.21|381.59|376.19|14
1641768810000|2022-01-09 22:53:30|381.57|376.17|381.57|376.17|381.59|376.19|381.56|376.16|8
1641768820000|2022-01-09 22:53:40|381.56|376.16|381.57|376.17|381.59|376.19|381.54|376.14|11
1641768830000|2022-01-09 22:53:50|381.62|376.22|381.67|376.27|381.71|376.31|381.62|376.22|16
1641768840000|2022-01-09 22:54:00|381.68|376.28|381.68|376.28|381.69|376.29|381.68|376.28|9
1641768850000|2022-01-09 22:54:10|381.69|376.29|381.73|376.33|381.74|376.34|381.68|376.28|7
1641768860000|2022-01-09 22:54:20|381.74|376.34|381.72|376.32|381.74|376.34|381.71|376.31|6
1641768870000|2022-01-09 22:54:30|381.73|376.33|381.73|376.33|381.73|376.33|381.72|376.32|3
1641768880000|2022-01-09 22:54:40|381.7|376.3|381.65|376.25|381.71|376.31|381.65|376.25|7
1641768890000|2022-01-09 22:54:50|381.64|376.24|381.65|376.25|381.66|376.26|381.64|376.24|4
1641768900000|2022-01-09 22:55:00|381.64|376.24|381.64|376.24|381.64|376.24|381.63|376.23|3
1641768910000|2022-01-09 22:55:10|381.61|376.21|381.62|376.22|381.62|376.22|381.61|376.21|4
1641768920000|2022-01-09 22:55:20|381.63|376.23|381.58|376.18|381.64|376.24|381.58|376.18|8
1641768930000|2022-01-09 22:55:30|381.59|376.19|381.55|376.15|381.59|376.19|381.55|376.15|7
1641768940000|2022-01-09 22:55:40|381.53|376.13|381.54|376.14|381.57|376.17|381.53|376.13|11
1641768950000|2022-01-09 22:55:50|381.53|376.13|381.13|375.73|381.57|376.17|381.13|375.73|22
1641768960000|2022-01-09 22:56:00|381.11|375.71|381.11|375.71|381.13|375.73|381.09|375.69|14
1641768970000|2022-01-09 22:56:10|381.12|375.72|381.19|375.79|381.19|375.79|381.11|375.71|16
1641768980000|2022-01-09 22:56:20|381.2|375.8|381.19|375.79|381.22|375.82|381.19|375.79|11
1641768990000|2022-01-09 22:56:30|381.2|375.8|381.39|375.99|381.39|375.99|381.19|375.79|15
1641769000000|2022-01-09 22:56:40|381.45|376.05|381.51|376.11|381.55|376.15|381.45|376.05|21
1641769010000|2022-01-09 22:56:50|381.52|376.12|381.56|376.16|381.56|376.16|381.52|376.12|14
1641769020000|2022-01-09 22:57:00|381.59|376.19|381.57|376.17|381.59|376.19|381.55|376.15|15
1641769030000|2022-01-09 22:57:10|381.58|376.18|381.57|376.17|381.6|376.2|381.57|376.17|7
1641769040000|2022-01-09 22:57:20|381.58|376.18|381.62|376.22|381.62|376.22|381.58|376.18|5
1641769050000|2022-01-09 22:57:30|381.63|376.23|381.75|376.35|381.78|376.38|381.62|376.22|23
1641769060000|2022-01-09 22:57:40|381.74|376.34|381.77|376.37|381.77|376.37|381.66|376.26|18
1641769070000|2022-01-09 22:57:50|381.81|376.41|381.78|376.38|381.83|376.43|381.76|376.36|16
1641769080000|2022-01-09 22:58:00|381.77|376.37|381.82|376.42|381.82|376.42|381.77|376.37|8
1641769090000|2022-01-09 22:58:10|381.81|376.41|381.74|376.34|381.85|376.45|381.74|376.34|12
1641769100000|2022-01-09 22:58:20|381.75|376.35|381.79|376.39|381.8|376.4|381.74|376.34|13
1641769110000|2022-01-09 22:58:30|381.81|376.41|381.87|376.47|381.88|376.48|381.81|376.41|15
1641769120000|2022-01-09 22:58:40|381.86|376.46|381.89|376.49|381.91|376.51|381.86|376.46|18
1641769130000|2022-01-09 22:58:50|381.91|376.51|381.87|376.47|381.91|376.51|381.87|376.47|16
1641769150000|2022-01-09 22:59:10|381.86|376.46|381.78|376.38|381.86|376.46|381.76|376.36|8
1641769160000|2022-01-09 22:59:20|381.79|376.39|381.78|376.38|381.8|376.4|381.77|376.37|7
1641769170000|2022-01-09 22:59:30|381.79|376.39|381.82|376.42|381.82|376.42|381.79|376.39|3
1641769180000|2022-01-09 22:59:40|381.83|376.43|381.82|376.42|381.83|376.43|381.82|376.42|8
1641769190000|2022-01-09 22:59:50|381.84|376.44|381.83|376.43|381.85|376.45|381.83|376.43|6
1641769200000|2022-01-09 23:00:00|381.86|376.46|381.95|376.55|381.95|376.55|381.83|376.43|20
1641769210000|2022-01-09 23:00:10|381.97|376.57|381.92|376.52|382.02|376.62|381.87|376.47|26
1641769220000|2022-01-09 23:00:20|381.93|376.53|381.99|376.59|382.05|376.65|381.9|376.5|21
1641769230000|2022-01-09 23:00:30|381.97|376.57|382.45|377.05|382.46|377.06|381.97|376.57|30
1641769240000|2022-01-09 23:00:40|382.46|377.06|382.24|376.84|382.48|377.08|382.24|376.84|19
1641769250000|2022-01-09 23:00:50|382.19|376.79|382.14|376.74|382.23|376.83|382.14|376.74|24
1641769260000|2022-01-09 23:01:00|382.13|376.73|382.07|376.67|382.17|376.77|382.07|376.67|10
1641769270000|2022-01-09 23:01:10|382.05|376.65|381.93|376.53|382.05|376.65|381.89|376.49|25
1641769280000|2022-01-09 23:01:20|381.92|376.52|381.85|376.45|381.94|376.54|381.81|376.41|21
1641769290000|2022-01-09 23:01:30|381.84|376.44|381.96|376.56|381.97|376.57|381.84|376.44|16
1641769300000|2022-01-09 23:01:40|381.95|376.55|382.06|376.66|382.06|376.66|381.93|376.53|22
1641769310000|2022-01-09 23:01:50|382.1|376.7|382.1|376.7|382.23|376.83|382.09|376.69|23
1641769320000|2022-01-09 23:02:00|382.09|376.69|381.97|376.57|382.12|376.72|381.96|376.56|20
1641769330000|2022-01-09 23:02:10|381.96|376.56|381.97|376.57|381.97|376.57|381.96|376.56|8
1641769340000|2022-01-09 23:02:20|381.96|376.56|381.96|376.56|381.97|376.57|381.95|376.55|5
1641769350000|2022-01-09 23:02:30|381.97|376.57|381.97|376.57|381.97|376.57|381.95|376.55|7
1641769360000|2022-01-09 23:02:40|381.96|376.56|382.09|376.69|382.09|376.69|381.95|376.55|14
1641769370000|2022-01-09 23:02:50|382.1|376.7|382.11|376.71|382.16|376.76|382.05|376.65|17
1641769380000|2022-01-09 23:03:00|382.12|376.72|382.15|376.75|382.15|376.75|382.11|376.71|10
1641769390000|2022-01-09 23:03:10|382.14|376.74|382.15|376.75|382.15|376.75|382.13|376.73|11
1641769400000|2022-01-09 23:03:20|382.14|376.74|382.07|376.67|382.16|376.76|382.07|376.67|6
1641769410000|2022-01-09 23:03:30|382.08|376.68|382.02|376.62|382.08|376.68|382.02|376.62|6
1641769420000|2022-01-09 23:03:40|382.06|376.66|382.06|376.66|382.06|376.66|382.06|376.66|1
1641769430000|2022-01-09 23:03:50|382.05|376.65|382.05|376.65|382.05|376.65|382.03|376.63|6
1641769440000|2022-01-09 23:04:00|382.04|376.64|381.96|376.56|382.04|376.64|381.92|376.52|11
1641769460000|2022-01-09 23:04:20|381.94|376.54|382.02|376.62|382.02|376.62|381.94|376.54|8
1641769470000|2022-01-09 23:04:30|382.01|376.61|382.02|376.62|382.02|376.62|382.01|376.61|2
1641769480000|2022-01-09 23:04:40|382.01|376.61|381.89|376.49|382.03|376.63|381.88|376.48|24
1641769490000|2022-01-09 23:04:50|381.96|376.56|381.94|376.54|382|376.6|381.91|376.51|7
1641769500000|2022-01-09 23:05:00|381.93|376.53|381.76|376.36|381.93|376.53|381.71|376.31|18
1641769510000|2022-01-09 23:05:10|381.73|376.33|381.82|376.42|381.83|376.43|381.73|376.33|19
1641769520000|2022-01-09 23:05:20|381.8|376.4|381.73|376.33|381.82|376.42|381.73|376.33|6
1641769530000|2022-01-09 23:05:30|381.72|376.32|381.52|376.12|381.72|376.32|381.48|376.08|13
1641769540000|2022-01-09 23:05:40|381.51|376.11|381.42|376.02|381.51|376.11|381.38|375.98|5
1641769550000|2022-01-09 23:05:50|381.32|375.92|381.37|375.97|381.39|375.99|381.28|375.88|13
1641769560000|2022-01-09 23:06:00|381.33|375.93|381.09|375.69|381.33|375.93|381.04|375.64|22
1641769570000|2022-01-09 23:06:10|381.1|375.7|381.06|375.66|381.25|375.85|380.99|375.59|28
1641769580000|2022-01-09 23:06:20|381.04|375.64|381.21|375.81|381.23|375.83|381.04|375.64|22
1641769590000|2022-01-09 23:06:30|381.22|375.82|381.14|375.74|381.23|375.83|381.12|375.72|15
1641769600000|2022-01-09 23:06:40|381.16|375.76|381.06|375.66|381.22|375.82|381.05|375.65|15
1641769610000|2022-01-09 23:06:50|381.08|375.68|381.05|375.65|381.1|375.7|380.98|375.58|23
1641769620000|2022-01-09 23:07:00|381.02|375.62|381.16|375.76|381.17|375.77|381.02|375.62|22
1641769630000|2022-01-09 23:07:10|381.17|375.77|380.82|375.42|381.19|375.79|380.82|375.42|23
1641769640000|2022-01-09 23:07:20|380.83|375.43|380.83|375.43|380.92|375.52|380.8|375.4|18
1641769650000|2022-01-09 23:07:30|380.82|375.42|380.89|375.49|380.89|375.49|380.81|375.41|18
1641769660000|2022-01-09 23:07:40|380.86|375.46|380.71|375.31|380.86|375.46|380.7|375.3|12
1641769670000|2022-01-09 23:07:50|380.73|375.33|380.53|375.13|380.75|375.35|380.53|375.13|19
1641769680000|2022-01-09 23:08:00|380.49|375.09|380.44|375.04|380.52|375.12|380.38|374.98|25
1641769690000|2022-01-09 23:08:10|380.45|375.05|380.47|375.07|380.54|375.14|380.45|375.05|21
1641769700000|2022-01-09 23:08:20|380.51|375.11|380.51|375.11|380.51|375.11|380.51|375.11|1
1641769710000|2022-01-09 23:08:30|380.5|375.1|380.48|375.08|380.52|375.12|380.39|374.99|23
1641769720000|2022-01-09 23:08:40|380.47|375.07|380.42|375.02|380.49|375.09|380.39|374.99|19
1641769730000|2022-01-09 23:08:50|380.4|375|380.22|374.82|380.42|375.02|380.08|374.68|24
1641769740000|2022-01-09 23:09:00|380.23|374.83|380.22|374.82|380.27|374.87|380.19|374.79|11
1641769750000|2022-01-09 23:09:10|380.23|374.83|380.29|374.89|380.29|374.89|380.23|374.83|9
1641769760000|2022-01-09 23:09:20|380.3|374.9|380.19|374.79|380.3|374.9|380.15|374.75|20
1641769770000|2022-01-09 23:09:30|380.18|374.78|380.16|374.76|380.2|374.8|380.03|374.63|30
1641769780000|2022-01-09 23:09:40|380.17|374.77|380.25|374.85|380.25|374.85|380.14|374.74|23
1641769790000|2022-01-09 23:09:50|380.23|374.83|380.18|374.78|380.25|374.85|380.18|374.78|9
1641769800000|2022-01-09 23:10:00|380.28|374.88|380.38|374.98|380.38|374.98|380.28|374.88|10
1641769810000|2022-01-09 23:10:10|380.36|374.96|380.14|374.74|380.38|374.98|380.14|374.74|18
1641769820000|2022-01-09 23:10:20|380.25|374.85|380.31|374.91|380.32|374.92|380.24|374.84|18
1641769830000|2022-01-09 23:10:30|380.32|374.92|380.28|374.88|380.33|374.93|380.21|374.81|7
1641769840000|2022-01-09 23:10:40|380.36|374.96|380.2|374.8|380.36|374.96|380.2|374.8|7
1641769850000|2022-01-09 23:10:50|380.19|374.79|380.12|374.72|380.2|374.8|380.09|374.69|17
1641769860000|2022-01-09 23:11:00|380.1|374.7|380.32|374.92|380.33|374.93|380.1|374.7|17
1641769870000|2022-01-09 23:11:10|380.31|374.91|380.27|374.87|380.33|374.93|380.27|374.87|10
1641769880000|2022-01-09 23:11:20|380.26|374.86|380.28|374.88|380.33|374.93|380.21|374.81|17
1641769890000|2022-01-09 23:11:30|380.29|374.89|380.37|374.97|380.37|374.97|380.28|374.88|15
1641769900000|2022-01-09 23:11:40|380.38|374.98|380.41|375.01|380.41|375.01|380.37|374.97|9
1641769910000|2022-01-09 23:11:50|380.4|375|380.66|375.26|380.67|375.27|380.4|375|26
1641769920000|2022-01-09 23:12:00|380.64|375.24|380.47|375.07|380.66|375.26|380.47|375.07|20
1641769930000|2022-01-09 23:12:10|380.5|375.1|380.58|375.18|380.58|375.18|380.48|375.08|23
1641769940000|2022-01-09 23:12:20|380.6|375.2|380.62|375.22|380.63|375.23|380.55|375.15|19
1641769950000|2022-01-09 23:12:30|380.6|375.2|380.59|375.19|380.61|375.21|380.56|375.16|10
1641769960000|2022-01-09 23:12:40|380.56|375.16|380.52|375.12|380.58|375.18|380.43|375.03|14
1641769970000|2022-01-09 23:12:50|380.45|375.05|380.65|375.25|380.65|375.25|380.45|375.05|27
1641769980000|2022-01-09 23:13:00|380.64|375.24|380.58|375.18|380.65|375.25|380.51|375.11|17
1641769990000|2022-01-09 23:13:10|380.6|375.2|380.53|375.13|380.6|375.2|380.49|375.09|16
1641770000000|2022-01-09 23:13:20|380.54|375.14|380.48|375.08|380.54|375.14|380.48|375.08|14
1641770010000|2022-01-09 23:13:30|380.51|375.11|380.44|375.04|380.51|375.11|380.36|374.96|12
1641770020000|2022-01-09 23:13:40|380.38|374.98|380.4|375|380.44|375.04|380.33|374.93|15
1641770030000|2022-01-09 23:13:50|380.41|375.01|380.28|374.88|380.41|375.01|380.27|374.87|16
1641770040000|2022-01-09 23:14:00|380.29|374.89|380.43|375.03|380.45|375.05|380.28|374.88|12
1641770050000|2022-01-09 23:14:10|380.41|375.01|380.36|374.96|380.42|375.02|380.36|374.96|11
1641770060000|2022-01-09 23:14:20|380.37|374.97|380.43|375.03|380.43|375.03|380.37|374.97|17
1641770070000|2022-01-09 23:14:30|380.44|375.04|380.34|374.94|380.48|375.08|380.34|374.94|17
1641770080000|2022-01-09 23:14:40|380.33|374.93|380.13|374.73|380.36|374.96|380.09|374.69|28
1641770090000|2022-01-09 23:14:50|380.12|374.72|380.23|374.83|380.25|374.85|380.12|374.72|14
1641770100000|2022-01-09 23:15:00|380.2|374.8|380.23|374.83|380.25|374.85|380.14|374.74|21
1641770110000|2022-01-09 23:15:10|380.17|374.77|380.22|374.82|380.24|374.84|380.14|374.74|18
1641770120000|2022-01-09 23:15:20|380.14|374.74|380.27|374.87|380.27|374.87|380.14|374.74|9
1641770130000|2022-01-09 23:15:30|380.28|374.88|380.24|374.84|380.31|374.91|380.21|374.81|16
1641770140000|2022-01-09 23:15:40|380.23|374.83|380.08|374.68|380.24|374.84|380.03|374.63|18
1641770150000|2022-01-09 23:15:50|380.18|374.78|380.07|374.67|380.18|374.78|380.07|374.67|8
1641770160000|2022-01-09 23:16:00|380.06|374.66|379.89|374.49|380.06|374.66|379.89|374.49|21
1641770170000|2022-01-09 23:16:10|379.91|374.51|379.9|374.5|379.93|374.53|379.85|374.45|14
1641770180000|2022-01-09 23:16:20|379.91|374.51|379.93|374.53|379.94|374.54|379.9|374.5|11
1641770190000|2022-01-09 23:16:30|379.91|374.51|379.91|374.51|379.93|374.53|379.91|374.51|5
1641770200000|2022-01-09 23:16:40|379.88|374.48|379.98|374.58|379.98|374.58|379.88|374.48|16
1641770210000|2022-01-09 23:16:50|379.99|374.59|380.03|374.63|380.03|374.63|379.93|374.53|18
1641770220000|2022-01-09 23:17:00|380.02|374.62|380.04|374.64|380.05|374.65|379.98|374.58|15
1641770230000|2022-01-09 23:17:10|379.99|374.59|380.14|374.74|380.16|374.76|379.95|374.55|11
1641770240000|2022-01-09 23:17:20|380.15|374.75|380.15|374.75|380.16|374.76|380.12|374.72|14
1641770250000|2022-01-09 23:17:30|380.14|374.74|380.07|374.67|380.14|374.74|380.07|374.67|12
1641770260000|2022-01-09 23:17:40|380.06|374.66|379.84|374.44|380.08|374.68|379.84|374.44|12
1641770270000|2022-01-09 23:17:50|379.85|374.45|380.06|374.66|380.06|374.66|379.83|374.43|20
1641770280000|2022-01-09 23:18:00|380.08|374.68|380.09|374.69|380.12|374.72|380.08|374.68|6
1641770290000|2022-01-09 23:18:10|380.08|374.68|380.09|374.69|380.09|374.69|380.07|374.67|8
1641770300000|2022-01-09 23:18:20|380.08|374.68|380.01|374.61|380.08|374.68|380.01|374.61|8
1641770310000|2022-01-09 23:18:30|380|374.6|379.98|374.58|380.02|374.62|379.98|374.58|6
1641770320000|2022-01-09 23:18:40|379.99|374.59|380.01|374.61|380.03|374.63|379.99|374.59|17
1641770330000|2022-01-09 23:18:50|380.02|374.62|380.02|374.62|380.03|374.63|380|374.6|13
1641770340000|2022-01-09 23:19:00|380.03|374.63|380.08|374.68|380.08|374.68|380|374.6|9
1641770350000|2022-01-09 23:19:10|380.07|374.67|380.07|374.67|380.08|374.68|380.07|374.67|11
1641770360000|2022-01-09 23:19:20|380.06|374.66|379.97|374.57|380.08|374.68|379.97|374.57|9
1641770370000|2022-01-09 23:19:30|379.98|374.58|380.05|374.65|380.07|374.67|379.94|374.54|13
1641770380000|2022-01-09 23:19:40|380.04|374.64|379.95|374.55|380.05|374.65|379.89|374.49|16
1641770390000|2022-01-09 23:19:50|379.94|374.54|379.92|374.52|379.94|374.54|379.92|374.52|7
1641770400000|2022-01-09 23:20:00|379.93|374.53|379.98|374.58|380|374.6|379.92|374.52|13
1641770410000|2022-01-09 23:20:10|379.97|374.57|379.91|374.51|379.98|374.58|379.86|374.46|19
1641770420000|2022-01-09 23:20:20|379.88|374.48|379.91|374.51|379.92|374.52|379.88|374.48|3
1641770430000|2022-01-09 23:20:30|379.92|374.52|380.01|374.61|380.01|374.61|379.91|374.51|16
1641770440000|2022-01-09 23:20:40|380.02|374.62|380.26|374.86|380.3|374.9|380|374.6|23
1641770450000|2022-01-09 23:20:50|380.33|374.93|380.22|374.82|380.34|374.94|380.22|374.82|28
1641770460000|2022-01-09 23:21:00|380.24|374.84|380.2|374.8|380.24|374.84|380.2|374.8|9
1641770470000|2022-01-09 23:21:10|380.22|374.82|380.27|374.87|380.27|374.87|380.21|374.81|11
1641770480000|2022-01-09 23:21:20|380.26|374.86|380.28|374.88|380.29|374.89|380.25|374.85|11
1641770490000|2022-01-09 23:21:30|380.27|374.87|380.27|374.87|380.28|374.88|380.26|374.86|11
1641770500000|2022-01-09 23:21:40|380.26|374.86|380.26|374.86|380.26|374.86|380.21|374.81|15
1641770510000|2022-01-09 23:21:50|380.27|374.87|380.26|374.86|380.28|374.88|380.24|374.84|14
1641770520000|2022-01-09 23:22:00|380.28|374.88|380.21|374.81|380.28|374.88|380.21|374.81|12
1641770530000|2022-01-09 23:22:10|380.2|374.8|380.2|374.8|380.24|374.84|380.15|374.75|15
1641770540000|2022-01-09 23:22:20|380.21|374.81|380.22|374.82|380.29|374.89|380.18|374.78|7
1641770550000|2022-01-09 23:22:30|380.29|374.89|380.29|374.89|380.29|374.89|380.18|374.78|4
1641770560000|2022-01-09 23:22:40|380.22|374.82|380.12|374.72|380.25|374.85|380.12|374.72|11
1641770570000|2022-01-09 23:22:50|380.14|374.74|380.21|374.81|380.21|374.81|380.11|374.71|13
1641770580000|2022-01-09 23:23:00|380.2|374.8|380.13|374.73|380.21|374.81|380.13|374.73|14
1641770590000|2022-01-09 23:23:10|380.14|374.74|380.1|374.7|380.19|374.79|380.1|374.7|6
1641770600000|2022-01-09 23:23:20|380.04|374.64|379.9|374.5|380.04|374.64|379.84|374.44|18
1641770610000|2022-01-09 23:23:30|379.89|374.49|379.81|374.41|379.89|374.49|379.76|374.36|17
1641770620000|2022-01-09 23:23:40|379.75|374.35|379.68|374.28|379.75|374.35|379.68|374.28|10
1641770630000|2022-01-09 23:23:50|379.66|374.26|379.31|373.91|379.66|374.26|379.26|373.86|30
1641770640000|2022-01-09 23:24:00|379.3|373.9|379.53|374.13|379.56|374.16|379.3|373.9|20
1641770650000|2022-01-09 23:24:10|379.54|374.14|379.56|374.16|379.64|374.24|379.5|374.1|26
1641770660000|2022-01-09 23:24:20|379.58|374.18|379.57|374.17|379.64|374.24|379.43|374.03|23
1641770670000|2022-01-09 23:24:30|379.52|374.12|379.6|374.2|379.63|374.23|379.47|374.07|17
1641770680000|2022-01-09 23:24:40|379.57|374.17|379.59|374.19|379.64|374.24|379.43|374.03|23
1641770690000|2022-01-09 23:24:50|379.6|374.2|379.5|374.1|379.6|374.2|379.42|374.02|18
1641770700000|2022-01-09 23:25:00|379.49|374.09|379.52|374.12|379.54|374.14|379.45|374.05|18
1641770710000|2022-01-09 23:25:10|379.53|374.13|379.52|374.12|379.53|374.13|379.52|374.12|14
1641770720000|2022-01-09 23:25:20|379.49|374.09|379.49|374.09|379.53|374.13|379.41|374.01|15
1641770730000|2022-01-09 23:25:30|379.5|374.1|379.39|373.99|379.5|374.1|379.39|373.99|13
1641770740000|2022-01-09 23:25:40|379.4|374|379.49|374.09|379.52|374.12|379.36|373.96|11
1641770750000|2022-01-09 23:25:50|379.47|374.07|379.48|374.08|379.52|374.12|379.47|374.07|9
1641770760000|2022-01-09 23:26:00|379.51|374.11|379.41|374.01|379.51|374.11|379.38|373.98|15
1641770770000|2022-01-09 23:26:10|379.38|373.98|379.35|373.95|379.39|373.99|379.32|373.92|18
1641770780000|2022-01-09 23:26:20|379.34|373.94|379.41|374.01|379.41|374.01|379.32|373.92|11
1641770790000|2022-01-09 23:26:30|379.33|373.93|379.44|374.04|379.46|374.06|379.32|373.92|12
1641770800000|2022-01-09 23:26:40|379.45|374.05|379.56|374.16|379.58|374.18|379.45|374.05|18
1641770810000|2022-01-09 23:26:50|379.57|374.17|379.6|374.2|379.65|374.25|379.55|374.15|21
1641770820000|2022-01-09 23:27:00|379.56|374.16|379.62|374.22|379.68|374.28|379.55|374.15|27
1641770830000|2022-01-09 23:27:10|379.59|374.19|379.6|374.2|379.66|374.26|379.56|374.16|15
1641770840000|2022-01-09 23:27:20|379.59|374.19|379.59|374.19|379.6|374.2|379.59|374.19|3
1641770850000|2022-01-09 23:27:30|379.6|374.2|379.6|374.2|379.61|374.21|379.55|374.15|7
1641770860000|2022-01-09 23:27:40|379.59|374.19|379.59|374.19|379.59|374.19|379.59|374.19|1
1641770870000|2022-01-09 23:27:50|379.56|374.16|379.53|374.13|379.56|374.16|379.52|374.12|10
1641770880000|2022-01-09 23:28:00|379.52|374.12|379.48|374.08|379.54|374.14|379.47|374.07|9
1641770890000|2022-01-09 23:28:10|379.46|374.06|379.44|374.04|379.49|374.09|379.43|374.03|11
1641770900000|2022-01-09 23:28:20|379.43|374.03|379.36|373.96|379.5|374.1|379.36|373.96|24
1641770910000|2022-01-09 23:28:30|379.37|373.97|379.32|373.92|379.44|374.04|379.31|373.91|12
1641770920000|2022-01-09 23:28:40|379.31|373.91|379.24|373.84|379.31|373.91|379.24|373.84|13
1641770930000|2022-01-09 23:28:50|379.25|373.85|379.08|373.68|379.25|373.85|379.05|373.65|19
1641770940000|2022-01-09 23:29:00|379.1|373.7|378.96|373.56|379.1|373.7|378.96|373.56|12
1641770950000|2022-01-09 23:29:10|378.9|373.5|378.9|373.5|378.9|373.5|378.64|373.24|23
1641770960000|2022-01-09 23:29:20|378.92|373.52|378.93|373.53|378.98|373.58|378.9|373.5|23
1641770970000|2022-01-09 23:29:30|378.94|373.54|378.87|373.47|378.94|373.54|378.79|373.39|15
1641770980000|2022-01-09 23:29:40|378.81|373.41|378.68|373.28|378.83|373.43|378.68|373.28|19
1641770990000|2022-01-09 23:29:50|378.72|373.32|378.72|373.32|378.72|373.32|378.65|373.25|16
1641771000000|2022-01-09 23:30:00|378.7|373.3|379.09|373.69|379.13|373.73|378.69|373.29|28
1641771010000|2022-01-09 23:30:10|379.08|373.68|378.98|373.58|379.08|373.68|378.97|373.57|21
1641771020000|2022-01-09 23:30:20|378.99|373.59|378.85|373.45|378.99|373.59|378.81|373.41|17
1641771030000|2022-01-09 23:30:30|378.83|373.43|378.97|373.57|379|373.6|378.83|373.43|15
1641771040000|2022-01-09 23:30:40|379.05|373.65|379.08|373.68|379.13|373.73|379.01|373.61|14
1641771050000|2022-01-09 23:30:50|379.09|373.69|379.25|373.85|379.25|373.85|379.08|373.68|11
1641771060000|2022-01-09 23:31:00|379.23|373.83|379.22|373.82|379.25|373.85|379.15|373.75|23
1641771070000|2022-01-09 23:31:10|379.21|373.81|379.16|373.76|379.24|373.84|379.11|373.71|19
1641771080000|2022-01-09 23:31:20|379.17|373.77|379.1|373.7|379.18|373.78|379.08|373.68|13
1641771090000|2022-01-09 23:31:30|379.11|373.71|378.95|373.55|379.11|373.71|378.94|373.54|11
1641771100000|2022-01-09 23:31:40|378.96|373.56|378.89|373.49|378.96|373.56|378.89|373.49|6
1641771110000|2022-01-09 23:31:50|378.9|373.5|378.87|373.47|378.9|373.5|378.84|373.44|9
1641771120000|2022-01-09 23:32:00|378.86|373.46|378.87|373.47|378.88|373.48|378.86|373.46|8
1641771130000|2022-01-09 23:32:10|378.88|373.48|378.86|373.46|378.9|373.5|378.85|373.45|13
1641771140000|2022-01-09 23:32:20|378.85|373.45|378.81|373.41|378.86|373.46|378.79|373.39|13
1641771150000|2022-01-09 23:32:30|378.77|373.37|378.72|373.32|378.81|373.41|378.72|373.32|10
1641771160000|2022-01-09 23:32:40|378.73|373.33|378.75|373.35|378.75|373.35|378.73|373.33|5
1641771170000|2022-01-09 23:32:50|378.74|373.34|378.7|373.3|378.77|373.37|378.7|373.3|15
1641771180000|2022-01-09 23:33:00|378.65|373.25|378.54|373.14|378.65|373.25|378.2|372.8|30
1641771190000|2022-01-09 23:33:10|378.53|373.13|378.48|373.08|378.53|373.13|378.47|373.07|9
1641771200000|2022-01-09 23:33:20|378.49|373.09|378.43|373.03|378.49|373.09|378.43|373.03|8
1641771210000|2022-01-09 23:33:30|378.44|373.04|378.41|373.01|378.47|373.07|378.41|373.01|13
1641771220000|2022-01-09 23:33:40|378.4|373|378.5|373.1|378.53|373.13|378.4|373|15
1641771230000|2022-01-09 23:33:50|378.45|373.05|378.51|373.11|378.51|373.11|378.44|373.04|17
1641771240000|2022-01-09 23:34:00|378.43|373.03|378.68|373.28|378.68|373.28|378.43|373.03|17
1641771250000|2022-01-09 23:34:10|378.67|373.27|378.64|373.24|378.72|373.32|378.63|373.23|25
1641771260000|2022-01-09 23:34:20|378.65|373.25|378.61|373.21|378.65|373.25|378.58|373.18|12
1641771270000|2022-01-09 23:34:30|378.62|373.22|378.7|373.3|378.72|373.32|378.62|373.22|16
1641771280000|2022-01-09 23:34:40|378.71|373.31|378.74|373.34|378.74|373.34|378.67|373.27|14
1641771290000|2022-01-09 23:34:50|378.7|373.3|378.84|373.44|378.84|373.44|378.7|373.3|9
1641771300000|2022-01-09 23:35:00|378.83|373.43|378.87|373.47|378.87|373.47|378.74|373.34|15
1641771310000|2022-01-09 23:35:10|378.89|373.49|378.74|373.34|378.89|373.49|378.74|373.34|2
1641771320000|2022-01-09 23:35:20|378.77|373.37|378.67|373.27|378.78|373.38|378.6|373.2|22
1641771330000|2022-01-09 23:35:30|378.66|373.26|378.63|373.23|378.67|373.27|378.61|373.21|14
1641771340000|2022-01-09 23:35:40|378.6|373.2|378.56|373.16|378.6|373.2|378.54|373.14|16
1641771350000|2022-01-09 23:35:50|378.57|373.17|378.55|373.15|378.57|373.17|378.48|373.08|16
1641771360000|2022-01-09 23:36:00|378.53|373.13|378.58|373.18|378.62|373.22|378.53|373.13|16
1641771370000|2022-01-09 23:36:10|378.59|373.19|378.73|373.33|378.73|373.33|378.59|373.19|17
1641771380000|2022-01-09 23:36:20|378.72|373.32|378.65|373.25|378.72|373.32|378.63|373.23|16
1641771390000|2022-01-09 23:36:30|378.66|373.26|378.64|373.24|378.69|373.29|378.61|373.21|11
1641771400000|2022-01-09 23:36:40|378.69|373.29|378.64|373.24|378.69|373.29|378.58|373.18|20
1641771410000|2022-01-09 23:36:50|378.65|373.25|378.82|373.42|378.83|373.43|378.63|373.23|17
1641771420000|2022-01-09 23:37:00|378.8|373.4|378.82|373.42|378.83|373.43|378.78|373.38|10
1641771430000|2022-01-09 23:37:10|378.79|373.39|378.97|373.57|378.97|373.57|378.79|373.39|10
1641771440000|2022-01-09 23:37:20|379|373.6|379.02|373.62|379.03|373.63|378.97|373.57|14
1641771450000|2022-01-09 23:37:30|379|373.6|379.08|373.68|379.08|373.68|379|373.6|7
1641771460000|2022-01-09 23:37:40|379.05|373.65|379.28|373.88|379.28|373.88|379.05|373.65|21
1641771470000|2022-01-09 23:37:50|379.27|373.87|379.41|374.01|379.49|374.09|379.27|373.87|20
1641771480000|2022-01-09 23:38:00|379.43|374.03|379.42|374.02|379.43|374.03|379.42|374.02|8
1641771490000|2022-01-09 23:38:10|379.43|374.03|379.52|374.12|379.52|374.12|379.41|374.01|14
1641771500000|2022-01-09 23:38:20|379.5|374.1|379.5|374.1|379.6|374.2|379.5|374.1|19
1641771510000|2022-01-09 23:38:30|379.51|374.11|379.49|374.09|379.51|374.11|379.46|374.06|11
1641771520000|2022-01-09 23:38:40|379.48|374.08|379.4|374|379.49|374.09|379.29|373.89|15
1641771530000|2022-01-09 23:38:50|379.41|374.01|379.28|373.88|379.5|374.1|379.23|373.83|26
1641771540000|2022-01-09 23:39:00|379.27|373.87|379.31|373.91|379.32|373.92|379.26|373.86|14
1641771550000|2022-01-09 23:39:10|379.32|373.92|379.43|374.03|379.45|374.05|379.31|373.91|19
1641771560000|2022-01-09 23:39:20|379.44|374.04|379.57|374.17|379.68|374.28|379.44|374.04|24
1641771570000|2022-01-09 23:39:30|379.55|374.15|379.43|374.03|379.55|374.15|379.36|373.96|28
1641771580000|2022-01-09 23:39:40|379.47|374.07|379.44|374.04|379.48|374.08|379.37|373.97|25
1641771590000|2022-01-09 23:39:50|379.42|374.02|379.44|374.04|379.45|374.05|379.38|373.98|14
1641771600000|2022-01-09 23:40:00|379.43|374.03|379.46|374.06|379.49|374.09|379.38|373.98|23
1641771610000|2022-01-09 23:40:10|379.48|374.08|379.43|374.03|379.48|374.08|379.43|374.03|10
1641771620000|2022-01-09 23:40:20|379.42|374.02|379.45|374.05|379.48|374.08|379.42|374.02|8
1641771630000|2022-01-09 23:40:30|379.52|374.12|379.44|374.04|379.54|374.14|379.44|374.04|12
1641771640000|2022-01-09 23:40:40|379.47|374.07|379.61|374.21|379.61|374.21|379.43|374.03|21
1641771650000|2022-01-09 23:40:50|379.56|374.16|379.57|374.17|379.61|374.21|379.52|374.12|16
1641771660000|2022-01-09 23:41:00|379.59|374.19|379.67|374.27|379.67|374.27|379.52|374.12|19
1641771670000|2022-01-09 23:41:10|379.68|374.28|379.85|374.45|379.85|374.45|379.61|374.21|26
1641771680000|2022-01-09 23:41:20|379.86|374.46|379.87|374.47|379.88|374.48|379.85|374.45|13
1641771690000|2022-01-09 23:41:30|379.89|374.49|379.82|374.42|379.9|374.5|379.71|374.31|14
1641771700000|2022-01-09 23:41:40|379.83|374.43|379.82|374.42|379.86|374.46|379.8|374.4|11
1641771710000|2022-01-09 23:41:50|379.84|374.44|379.66|374.26|379.91|374.51|379.66|374.26|14
1641771720000|2022-01-09 23:42:00|379.74|374.34|379.74|374.34|379.78|374.38|379.68|374.28|26
1641771730000|2022-01-09 23:42:10|379.83|374.43|379.69|374.29|379.88|374.48|379.65|374.25|27
1641771740000|2022-01-09 23:42:20|379.73|374.33|379.72|374.32|379.73|374.33|379.71|374.31|10
1641771750000|2022-01-09 23:42:30|379.71|374.31|379.76|374.36|379.76|374.36|379.71|374.31|6
1641771760000|2022-01-09 23:42:40|379.75|374.35|379.76|374.36|379.78|374.38|379.75|374.35|9
1641771770000|2022-01-09 23:42:50|379.77|374.37|379.77|374.37|379.77|374.37|379.77|374.37|1
1641771780000|2022-01-09 23:43:00|379.76|374.36|379.81|374.41|379.81|374.41|379.76|374.36|8
1641771790000|2022-01-09 23:43:10|379.79|374.39|379.99|374.59|380.01|374.61|379.79|374.39|12
1641771800000|2022-01-09 23:43:20|380.01|374.61|380|374.6|380.02|374.62|379.99|374.59|8
1641771810000|2022-01-09 23:43:30|380.01|374.61|380.03|374.63|380.07|374.67|380.01|374.61|12
1641771820000|2022-01-09 23:43:40|380.05|374.65|380.2|374.8|380.22|374.82|380.05|374.65|18
1641771830000|2022-01-09 23:43:50|380.22|374.82|380.24|374.84|380.24|374.84|380.21|374.81|6
1641771850000|2022-01-09 23:44:10|380.26|374.86|380.44|375.04|380.47|375.07|380.26|374.86|15
1641771860000|2022-01-09 23:44:20|380.43|375.03|380.42|375.02|380.43|375.03|380.35|374.95|13
1641771870000|2022-01-09 23:44:30|380.44|375.04|380.36|374.96|380.49|375.09|380.34|374.94|16
1641771880000|2022-01-09 23:44:40|380.33|374.93|380.36|374.96|380.47|375.07|380.33|374.93|13
1641771890000|2022-01-09 23:44:50|380.38|374.98|380.32|374.92|380.38|374.98|380.32|374.92|4
1641771900000|2022-01-09 23:45:00|380.33|374.93|380.41|375.01|380.44|375.04|380.33|374.93|12
1641771910000|2022-01-09 23:45:10|380.4|375|380.46|375.06|380.47|375.07|380.38|374.98|14
1641771920000|2022-01-09 23:45:20|380.45|375.05|380.32|374.92|380.48|375.08|380.31|374.91|20
1641771930000|2022-01-09 23:45:30|380.29|374.89|380.25|374.85|380.29|374.89|380.24|374.84|6
1641771940000|2022-01-09 23:45:40|380.34|374.94|380.34|374.94|380.37|374.97|380.25|374.85|12
1641771950000|2022-01-09 23:45:50|380.28|374.88|380.23|374.83|380.28|374.88|380.23|374.83|10
1641771960000|2022-01-09 23:46:00|380.21|374.81|379.98|374.58|380.21|374.81|379.98|374.58|25
1641771970000|2022-01-09 23:46:10|379.96|374.56|379.9|374.5|379.99|374.59|379.9|374.5|12
1641771980000|2022-01-09 23:46:20|379.88|374.48|379.93|374.53|379.94|374.54|379.86|374.46|7
1641771990000|2022-01-09 23:46:30|379.94|374.54|379.91|374.51|379.97|374.57|379.86|374.46|18
1641772000000|2022-01-09 23:46:40|379.92|374.52|379.88|374.48|379.93|374.53|379.87|374.47|10
1641772010000|2022-01-09 23:46:50|379.89|374.49|379.83|374.43|379.91|374.51|379.83|374.43|7
1641772020000|2022-01-09 23:47:00|379.79|374.39|379.79|374.39|379.79|374.39|379.78|374.38|3
1641772030000|2022-01-09 23:47:10|379.8|374.4|379.8|374.4|379.8|374.4|379.78|374.38|5
1641772040000|2022-01-09 23:47:20|379.79|374.39|379.8|374.4|379.81|374.41|379.79|374.39|6
1641772050000|2022-01-09 23:47:30|379.81|374.41|379.63|374.23|379.81|374.41|379.63|374.23|5
1641772060000|2022-01-09 23:47:40|379.61|374.21|379.55|374.15|379.61|374.21|379.47|374.07|14
1641772070000|2022-01-09 23:47:50|379.54|374.14|379.5|374.1|379.55|374.15|379.42|374.02|21
1641772080000|2022-01-09 23:48:00|379.49|374.09|379.45|374.05|379.49|374.09|379.42|374.02|11
1641772090000|2022-01-09 23:48:10|379.46|374.06|379.45|374.05|379.5|374.1|379.44|374.04|10
1641772100000|2022-01-09 23:48:20|379.44|374.04|379.61|374.21|379.61|374.21|379.43|374.03|12
1641772110000|2022-01-09 23:48:30|379.63|374.23|379.63|374.23|379.65|374.25|379.61|374.21|13
1641772120000|2022-01-09 23:48:40|379.65|374.25|379.55|374.15|379.66|374.26|379.53|374.13|16
1641772130000|2022-01-09 23:48:50|379.57|374.17|379.56|374.16|379.62|374.22|379.54|374.14|10
1641772140000|2022-01-09 23:49:00|379.57|374.17|379.69|374.29|379.78|374.38|379.55|374.15|20
1641772150000|2022-01-09 23:49:10|379.83|374.43|379.81|374.41|379.83|374.43|379.74|374.34|16
1641772160000|2022-01-09 23:49:20|379.78|374.38|379.8|374.4|379.81|374.41|379.77|374.37|18
1641772170000|2022-01-09 23:49:30|379.81|374.41|379.84|374.44|379.85|374.45|379.74|374.34|19
1641772180000|2022-01-09 23:49:40|379.85|374.45|379.36|373.96|379.85|374.45|379.3|373.9|16
1641772190000|2022-01-09 23:49:50|379.37|373.97|379.45|374.05|379.46|374.06|379.34|373.94|22
1641772200000|2022-01-09 23:50:00|379.44|374.04|379.39|373.99|379.51|374.11|379.35|373.95|25
1641772210000|2022-01-09 23:50:10|379.41|374.01|379.59|374.19|379.59|374.19|379.39|373.99|24
1641772220000|2022-01-09 23:50:20|379.58|374.18|379.62|374.22|379.62|374.22|379.58|374.18|11
1641772230000|2022-01-09 23:50:30|379.6|374.2|379.58|374.18|379.63|374.23|379.55|374.15|11
1641772240000|2022-01-09 23:50:40|379.57|374.17|379.4|374|379.57|374.17|379.39|373.99|10
1641772250000|2022-01-09 23:50:50|379.41|374.01|379.42|374.02|379.45|374.05|379.41|374.01|7
1641772260000|2022-01-09 23:51:00|379.43|374.03|379.54|374.14|379.54|374.14|379.43|374.03|25
1641772270000|2022-01-09 23:51:10|379.53|374.13|379.46|374.06|379.63|374.23|379.45|374.05|17
1641772280000|2022-01-09 23:51:20|379.47|374.07|379.46|374.06|379.48|374.08|379.43|374.03|8
1641772290000|2022-01-09 23:51:30|379.45|374.05|379.51|374.11|379.51|374.11|379.45|374.05|12
1641772300000|2022-01-09 23:51:40|379.52|374.12|379.51|374.11|379.58|374.18|379.48|374.08|23
1641772310000|2022-01-09 23:51:50|379.52|374.12|379.51|374.11|379.52|374.12|379.51|374.11|4
1641772320000|2022-01-09 23:52:00|379.5|374.1|379.52|374.12|379.52|374.12|379.5|374.1|9
1641772330000|2022-01-09 23:52:10|379.54|374.14|379.76|374.36|379.76|374.36|379.51|374.11|15
1641772340000|2022-01-09 23:52:20|379.74|374.34|379.75|374.35|379.75|374.35|379.74|374.34|2
1641772350000|2022-01-09 23:52:30|379.74|374.34|379.61|374.21|379.74|374.34|379.56|374.16|17
1641772360000|2022-01-09 23:52:40|379.56|374.16|379.66|374.26|379.69|374.29|379.52|374.12|17
1641772370000|2022-01-09 23:52:50|379.63|374.23|379.63|374.23|379.7|374.3|379.63|374.23|14
1641772380000|2022-01-09 23:53:00|379.62|374.22|379.83|374.43|379.83|374.43|379.62|374.22|11
1641772390000|2022-01-09 23:53:10|379.84|374.44|379.73|374.33|379.84|374.44|379.73|374.33|12
1641772400000|2022-01-09 23:53:20|379.74|374.34|379.76|374.36|379.79|374.39|379.74|374.34|6
1641772410000|2022-01-09 23:53:30|379.74|374.34|379.52|374.12|379.77|374.37|379.45|374.05|21
1641772420000|2022-01-09 23:53:40|379.53|374.13|379.66|374.26|379.68|374.28|379.53|374.13|18
1641772430000|2022-01-09 23:53:50|379.67|374.27|379.62|374.22|379.68|374.28|379.61|374.21|10
1641772440000|2022-01-09 23:54:00|379.63|374.23|379.63|374.23|379.68|374.28|379.59|374.19|16
1641772450000|2022-01-09 23:54:10|379.61|374.21|379.63|374.23|379.64|374.24|379.59|374.19|11
1641772460000|2022-01-09 23:54:20|379.61|374.21|379.62|374.22|379.63|374.23|379.59|374.19|6
1641772470000|2022-01-09 23:54:30|379.63|374.23|379.62|374.22|379.63|374.23|379.6|374.2|6
1641772480000|2022-01-09 23:54:40|379.61|374.21|379.5|374.1|379.63|374.23|379.43|374.03|18
1641772490000|2022-01-09 23:54:50|379.51|374.11|379.52|374.12|379.53|374.13|379.49|374.09|8
1641772500000|2022-01-09 23:55:00|379.51|374.11|379.53|374.13|379.53|374.13|379.51|374.11|12
1641772510000|2022-01-09 23:55:10|379.52|374.12|379.59|374.19|379.6|374.2|379.44|374.04|18
1641772520000|2022-01-09 23:55:20|379.58|374.18|379.49|374.09|379.59|374.19|379.49|374.09|14
1641772530000|2022-01-09 23:55:30|379.48|374.08|379.49|374.09|379.59|374.19|379.48|374.08|6
1641772540000|2022-01-09 23:55:40|379.53|374.13|379.65|374.25|379.66|374.26|379.49|374.09|12
1641772550000|2022-01-09 23:55:50|379.66|374.26|379.63|374.23|379.74|374.34|379.63|374.23|11
1641772560000|2022-01-09 23:56:00|379.62|374.22|379.66|374.26|379.67|374.27|379.62|374.22|7
1641772570000|2022-01-09 23:56:10|379.65|374.25|379.66|374.26|379.68|374.28|379.63|374.23|9
1641772580000|2022-01-09 23:56:20|379.63|374.23|379.61|374.21|379.63|374.23|379.56|374.16|11
1641772590000|2022-01-09 23:56:30|379.63|374.23|379.59|374.19|379.63|374.23|379.59|374.19|11
1641772600000|2022-01-09 23:56:40|379.6|374.2|379.59|374.19|379.61|374.21|379.59|374.19|3
1641772610000|2022-01-09 23:56:50|379.61|374.21|379.26|373.86|379.61|374.21|379.23|373.83|16
1641772620000|2022-01-09 23:57:00|379.23|373.83|379.3|373.9|379.33|373.93|379.23|373.83|12
1641772630000|2022-01-09 23:57:10|379.29|373.89|379.26|373.86|379.29|373.89|379.25|373.85|16
1641772640000|2022-01-09 23:57:20|379.27|373.87|379.21|373.81|379.27|373.87|379.18|373.78|12
1641772650000|2022-01-09 23:57:30|379.2|373.8|379.32|373.92|379.32|373.92|379.19|373.79|16
1641772660000|2022-01-09 23:57:40|379.31|373.91|379.32|373.92|379.34|373.94|379.31|373.91|7
1641772670000|2022-01-09 23:57:50|379.33|373.93|379.65|374.25|379.68|374.28|379.32|373.92|19
1641772680000|2022-01-09 23:58:00|379.66|374.26|379.81|374.41|379.82|374.42|379.66|374.26|19
1641772690000|2022-01-09 23:58:10|379.85|374.45|379.71|374.31|379.9|374.5|379.65|374.25|26
1641772700000|2022-01-09 23:58:20|379.77|374.37|379.77|374.37|379.77|374.37|379.76|374.36|7
1641772710000|2022-01-09 23:58:30|379.75|374.35|379.81|374.41|379.81|374.41|379.74|374.34|10
1641772720000|2022-01-09 23:58:40|379.79|374.39|379.83|374.43|379.83|374.43|379.75|374.35|8
1641772730000|2022-01-09 23:58:50|379.77|374.37|379.76|374.36|379.8|374.4|379.75|374.35|18
1641772740000|2022-01-09 23:59:00|379.75|374.35|379.65|374.25|379.75|374.35|379.59|374.19|6
1641772750000|2022-01-09 23:59:10|379.64|374.24|379.64|374.24|379.65|374.25|379.64|374.24|5
1641772760000|2022-01-09 23:59:20|379.61|374.21|379.6|374.2|379.62|374.22|379.54|374.14|9
1641772770000|2022-01-09 23:59:30|379.58|374.18|379.53|374.13|379.6|374.2|379.5|374.1|14
1641772780000|2022-01-09 23:59:40|379.54|374.14|379.56|374.16|379.58|374.18|379.53|374.13|10
1641772790000|2022-01-09 23:59:50|379.57|374.17|379.64|374.24|379.64|374.24|379.57|374.17|6
1641772800000|2022-01-10 00:00:00|379.72|374.32|379.63|374.23|379.72|374.32|379.53|374.13|12
1641772810000|2022-01-10 00:00:10|379.62|374.22|379.32|373.92|379.63|374.23|379.32|373.92|27
1641772820000|2022-01-10 00:00:20|379.25|373.85|379.02|373.62|379.28|373.88|379.02|373.62|22
1641772830000|2022-01-10 00:00:30|379.03|373.63|379.04|373.64|379.05|373.65|379.02|373.62|11
1641772840000|2022-01-10 00:00:40|379.05|373.65|378.9|373.5|379.15|373.75|378.9|373.5|21
1641772850000|2022-01-10 00:00:50|378.91|373.51|379.14|373.74|379.14|373.74|378.9|373.5|19
1641772860000|2022-01-10 00:01:00|379.17|373.77|379.39|373.99|379.39|373.99|379.12|373.72|18
1641772870000|2022-01-10 00:01:10|379.29|373.89|379.45|374.05|379.46|374.06|379.29|373.89|27
1641772880000|2022-01-10 00:01:20|379.51|374.11|379.39|373.99|379.51|374.11|379.37|373.97|18
1641772890000|2022-01-10 00:01:30|379.44|374.04|379.4|374|379.44|374.04|379.38|373.98|10
1641772900000|2022-01-10 00:01:40|379.39|373.99|379.49|374.09|379.55|374.15|379.38|373.98|23
1641772910000|2022-01-10 00:01:50|379.51|374.11|379.58|374.18|379.59|374.19|379.5|374.1|17
1641772920000|2022-01-10 00:02:00|379.56|374.16|379.54|374.14|379.56|374.16|379.52|374.12|9
1641772930000|2022-01-10 00:02:10|379.53|374.13|379.54|374.14|379.54|374.14|379.53|374.13|4
1641772940000|2022-01-10 00:02:20|379.53|374.13|379.6|374.2|379.6|374.2|379.53|374.13|12
1641772950000|2022-01-10 00:02:30|379.61|374.21|379.67|374.27|379.72|374.32|379.6|374.2|9
1641772960000|2022-01-10 00:02:40|379.71|374.31|379.9|374.5|379.93|374.53|379.71|374.31|14
1641772970000|2022-01-10 00:02:50|379.91|374.51|380.11|374.71|380.14|374.74|379.89|374.49|18
1641772980000|2022-01-10 00:03:00|380.08|374.68|380.4|375|380.4|375|380.08|374.68|19
1641772990000|2022-01-10 00:03:10|380.44|375.04|380.68|375.28|380.68|375.28|380.43|375.03|24
1641773000000|2022-01-10 00:03:20|380.67|375.27|380.43|375.03|380.67|375.27|380.4|375|20
1641773010000|2022-01-10 00:03:30|380.49|375.09|380.44|375.04|380.55|375.15|380.44|375.04|12
1641773020000|2022-01-10 00:03:40|380.42|375.02|380.2|374.8|380.42|375.02|380.18|374.78|15
1641773030000|2022-01-10 00:03:50|380.19|374.79|380.16|374.76|380.19|374.79|380.16|374.76|8
1641773040000|2022-01-10 00:04:00|380.08|374.68|379.99|374.59|380.08|374.68|379.97|374.57|14
1641773050000|2022-01-10 00:04:10|379.97|374.57|380|374.6|380|374.6|379.97|374.57|9
1641773060000|2022-01-10 00:04:20|380.03|374.63|379.97|374.57|380.06|374.66|379.97|374.57|12
1641773070000|2022-01-10 00:04:30|379.96|374.56|380.06|374.66|380.08|374.68|379.94|374.54|16
1641773080000|2022-01-10 00:04:40|380.07|374.67|380.13|374.73|380.17|374.77|380.06|374.66|21
1641773090000|2022-01-10 00:04:50|380.14|374.74|380.27|374.87|380.3|374.9|380.14|374.74|9
1641773100000|2022-01-10 00:05:00|380.26|374.86|380.29|374.89|380.29|374.89|380.26|374.86|12
1641773110000|2022-01-10 00:05:10|380.3|374.9|380.29|374.89|380.32|374.92|380.28|374.88|17
1641773120000|2022-01-10 00:05:20|380.3|374.9|380.07|374.67|380.3|374.9|380.04|374.64|24
1641773130000|2022-01-10 00:05:30|380.1|374.7|380.08|374.68|380.12|374.72|380.03|374.63|20
1641773140000|2022-01-10 00:05:40|380.07|374.67|380.07|374.67|380.1|374.7|380.03|374.63|6
1641773160000|2022-01-10 00:06:00|380.04|374.64|379.86|374.46|380.04|374.64|379.83|374.43|18
1641773170000|2022-01-10 00:06:10|379.87|374.47|379.41|374.01|379.87|374.47|379.41|374.01|22
1641773180000|2022-01-10 00:06:20|379.43|374.03|379.39|373.99|379.49|374.09|379.38|373.98|14
1641773190000|2022-01-10 00:06:30|379.4|374|379.22|373.82|379.4|374|379.18|373.78|22
1641773200000|2022-01-10 00:06:40|379.25|373.85|379.15|373.75|379.25|373.85|379.06|373.66|18
1641773210000|2022-01-10 00:06:50|379.17|373.77|379.19|373.79|379.19|373.79|379.15|373.75|13
1641773220000|2022-01-10 00:07:00|379.17|373.77|378.85|373.45|379.18|373.78|378.85|373.45|26
1641773230000|2022-01-10 00:07:10|378.94|373.54|378.39|372.99|378.94|373.54|378.39|372.99|32
1641773240000|2022-01-10 00:07:20|378.4|373|378.6|373.2|378.6|373.2|378.34|372.94|33
1641773250000|2022-01-10 00:07:30|378.59|373.19|378.78|373.38|378.78|373.38|378.56|373.16|30
1641773260000|2022-01-10 00:07:40|378.79|373.39|378.72|373.32|378.85|373.45|378.66|373.26|29
1641773270000|2022-01-10 00:07:50|378.75|373.35|378.73|373.33|378.75|373.35|378.73|373.33|4
1641773280000|2022-01-10 00:08:00|378.71|373.31|378.77|373.37|378.77|373.37|378.65|373.25|28
1641773290000|2022-01-10 00:08:10|378.78|373.38|378.63|373.23|378.78|373.38|378.56|373.16|20
1641773300000|2022-01-10 00:08:20|378.65|373.25|378.86|373.46|378.88|373.48|378.65|373.25|25
1641773310000|2022-01-10 00:08:30|378.91|373.51|379.27|373.87|379.27|373.87|378.88|373.48|24
1641773320000|2022-01-10 00:08:40|379.32|373.92|379.33|373.93|379.42|374.02|379.24|373.84|18
1641773330000|2022-01-10 00:08:50|379.31|373.91|379.99|374.59|380.1|374.7|379.31|373.91|28
1641773340000|2022-01-10 00:09:00|379.98|374.58|380.15|374.75|380.15|374.75|379.98|374.58|20
1641773350000|2022-01-10 00:09:10|380.17|374.77|380|374.6|380.17|374.77|379.89|374.49|29
1641773360000|2022-01-10 00:09:20|380.03|374.63|379.98|374.58|380.06|374.66|379.9|374.5|23
1641773370000|2022-01-10 00:09:30|379.96|374.56|379.82|374.42|379.99|374.59|379.81|374.41|19
1641773380000|2022-01-10 00:09:40|379.81|374.41|380.01|374.61|380.01|374.61|379.8|374.4|25
1641773390000|2022-01-10 00:09:50|380|374.6|379.94|374.54|380.07|374.67|379.89|374.49|28
1641773400000|2022-01-10 00:10:00|379.93|374.53|379.87|374.47|379.95|374.55|379.84|374.44|17
1641773410000|2022-01-10 00:10:10|379.88|374.48|380|374.6|380.05|374.65|379.82|374.42|26
1641773420000|2022-01-10 00:10:20|380.01|374.61|379.89|374.49|380.04|374.64|379.89|374.49|22
1641773430000|2022-01-10 00:10:30|379.87|374.47|379.71|374.31|379.89|374.49|379.69|374.29|20
1641773440000|2022-01-10 00:10:40|379.7|374.3|379.7|374.3|379.75|374.35|379.7|374.3|23
1641773450000|2022-01-10 00:10:50|379.71|374.31|379.46|374.06|379.71|374.31|379.46|374.06|15
1641773460000|2022-01-10 00:11:00|379.47|374.07|379.16|373.76|379.51|374.11|379.16|373.76|23
1641773470000|2022-01-10 00:11:10|379.17|373.77|379.01|373.61|379.17|373.77|378.92|373.52|23
1641773480000|2022-01-10 00:11:20|378.99|373.59|378.91|373.51|379.08|373.68|378.91|373.51|21
1641773490000|2022-01-10 00:11:30|378.96|373.56|379.08|373.68|379.08|373.68|378.96|373.56|13
1641773500000|2022-01-10 00:11:40|379.07|373.67|379.1|373.7|379.1|373.7|379.04|373.64|11
1641773510000|2022-01-10 00:11:50|379.11|373.71|379.06|373.66|379.11|373.71|379.02|373.62|9
1641773520000|2022-01-10 00:12:00|379.04|373.64|379.07|373.67|379.07|373.67|379|373.6|15
1641773530000|2022-01-10 00:12:10|379.06|373.66|379.19|373.79|379.19|373.79|379.06|373.66|16
1641773540000|2022-01-10 00:12:20|379.2|373.8|379.49|374.09|379.6|374.2|379.19|373.79|22
1641773550000|2022-01-10 00:12:30|379.48|374.08|379.71|374.31|379.76|374.36|379.48|374.08|23
1641773560000|2022-01-10 00:12:40|379.76|374.36|379.96|374.56|379.96|374.56|379.7|374.3|23
1641773570000|2022-01-10 00:12:50|379.91|374.51|379.88|374.48|379.91|374.51|379.8|374.4|25
1641773580000|2022-01-10 00:13:00|379.86|374.46|380|374.6|380|374.6|379.86|374.46|15
1641773590000|2022-01-10 00:13:10|380.01|374.61|379.87|374.47|380.01|374.61|379.87|374.47|22
1641773600000|2022-01-10 00:13:20|379.92|374.52|380.06|374.66|380.06|374.66|379.86|374.46|16
1641773610000|2022-01-10 00:13:30|380.08|374.68|380.3|374.9|380.3|374.9|380.07|374.67|20
1641773620000|2022-01-10 00:13:40|380.32|374.92|380.25|374.85|380.34|374.94|380.19|374.79|18
1641773630000|2022-01-10 00:13:50|380.26|374.86|380.35|374.95|380.36|374.96|380.26|374.86|17
1641773640000|2022-01-10 00:14:00|380.34|374.94|380.28|374.88|380.34|374.94|380.18|374.78|18
1641773650000|2022-01-10 00:14:10|380.22|374.82|380.22|374.82|380.25|374.85|380.19|374.79|16
1641773660000|2022-01-10 00:14:20|380.24|374.84|380.35|374.95|380.35|374.95|380.21|374.81|15
1641773670000|2022-01-10 00:14:30|380.32|374.92|380.24|374.84|380.35|374.95|380.24|374.84|17
1641773680000|2022-01-10 00:14:40|380.27|374.87|380.26|374.86|380.31|374.91|380.13|374.73|26
1641773690000|2022-01-10 00:14:50|380.25|374.85|380.34|374.94|380.34|374.94|380.17|374.77|19
1641773700000|2022-01-10 00:15:00|380.36|374.96|380.05|374.65|380.36|374.96|380.05|374.65|24
1641773710000|2022-01-10 00:15:10|380.17|374.77|379.86|374.46|380.2|374.8|379.86|374.46|34
1641773720000|2022-01-10 00:15:20|379.85|374.45|379.84|374.44|379.87|374.47|379.74|374.34|26
1641773730000|2022-01-10 00:15:30|379.86|374.46|380.05|374.65|380.05|374.65|379.86|374.46|12
1641773740000|2022-01-10 00:15:40|380.02|374.62|380.1|374.7|380.13|374.73|379.99|374.59|14
1641773750000|2022-01-10 00:15:50|380.09|374.69|380.07|374.67|380.15|374.75|380.02|374.62|28
1641773760000|2022-01-10 00:16:00|380.12|374.72|380.26|374.86|380.26|374.86|380.06|374.66|27
1641773770000|2022-01-10 00:16:10|380.23|374.83|380.37|374.97|380.4|375|380.23|374.83|20
1641773780000|2022-01-10 00:16:20|380.4|375|380.38|374.98|380.4|375|380.32|374.92|20
1641773790000|2022-01-10 00:16:30|380.35|374.95|380.35|374.95|380.41|375.01|380.32|374.92|25
1641773800000|2022-01-10 00:16:40|380.38|374.98|380.36|374.96|380.38|374.98|380.36|374.96|2
1641773810000|2022-01-10 00:16:50|380.35|374.95|380.34|374.94|380.35|374.95|380.33|374.93|4
1641773820000|2022-01-10 00:17:00|380.33|374.93|380.4|375|380.41|375.01|380.33|374.93|12
1641773830000|2022-01-10 00:17:10|380.41|375.01|380.46|375.06|380.48|375.08|380.41|375.01|8
1641773840000|2022-01-10 00:17:20|380.45|375.05|380.51|375.11|380.52|375.12|380.45|375.05|5
1641773850000|2022-01-10 00:17:30|380.52|375.12|380.84|375.44|380.85|375.45|380.52|375.12|18
1641773860000|2022-01-10 00:17:40|380.82|375.42|380.81|375.41|380.82|375.42|380.73|375.33|17
1641773870000|2022-01-10 00:17:50|380.8|375.4|380.66|375.26|380.81|375.41|380.55|375.15|22
1641773880000|2022-01-10 00:18:00|380.63|375.23|380.68|375.28|380.74|375.34|380.61|375.21|29
1641773890000|2022-01-10 00:18:10|380.64|375.24|380.48|375.08|380.69|375.29|380.43|375.03|29
1641773900000|2022-01-10 00:18:20|380.56|375.16|380.43|375.03|380.56|375.16|380.38|374.98|26
1641773910000|2022-01-10 00:18:30|380.42|375.02|380.61|375.21|380.64|375.24|380.42|375.02|25
1641773920000|2022-01-10 00:18:40|380.63|375.23|380.62|375.22|380.66|375.26|380.62|375.22|15
1641773930000|2022-01-10 00:18:50|380.63|375.23|380.5|375.1|380.66|375.26|380.45|375.05|19
1641773940000|2022-01-10 00:19:00|380.51|375.11|380.53|375.13|380.57|375.17|380.5|375.1|14
1641773950000|2022-01-10 00:19:10|380.5|375.1|380.56|375.16|380.58|375.18|380.5|375.1|24
1641773960000|2022-01-10 00:19:20|380.58|375.18|380.76|375.36|380.77|375.37|380.55|375.15|18
1641773970000|2022-01-10 00:19:30|380.72|375.32|380.72|375.32|380.79|375.39|380.72|375.32|21
1641773980000|2022-01-10 00:19:40|380.73|375.33|380.72|375.32|380.78|375.38|380.63|375.23|19
1641773990000|2022-01-10 00:19:50|380.75|375.35|380.75|375.35|380.75|375.35|380.7|375.3|17
1641774000000|2022-01-10 00:20:00|380.74|375.34|380.76|375.36|380.8|375.4|380.74|375.34|18
1641774010000|2022-01-10 00:20:10|380.77|375.37|380.8|375.4|380.81|375.41|380.74|375.34|13
1641774020000|2022-01-10 00:20:20|380.81|375.41|380.77|375.37|380.81|375.41|380.76|375.36|9
1641774030000|2022-01-10 00:20:30|380.78|375.38|380.81|375.41|380.84|375.44|380.78|375.38|11
1641774040000|2022-01-10 00:20:40|380.82|375.42|380.81|375.41|380.85|375.45|380.76|375.36|12
1641774050000|2022-01-10 00:20:50|380.83|375.43|380.9|375.5|380.9|375.5|380.79|375.39|8
1641774060000|2022-01-10 00:21:00|380.89|375.49|380.72|375.32|380.89|375.49|380.72|375.32|12
1641774070000|2022-01-10 00:21:10|380.77|375.37|380.76|375.36|380.78|375.38|380.75|375.35|13
1641774080000|2022-01-10 00:21:20|380.75|375.35|380.77|375.37|380.78|375.38|380.75|375.35|14
1641774090000|2022-01-10 00:21:30|380.75|375.35|380.64|375.24|380.77|375.37|380.58|375.18|17
1641774100000|2022-01-10 00:21:40|380.6|375.2|380.61|375.21|380.66|375.26|380.54|375.14|18
1641774110000|2022-01-10 00:21:50|380.62|375.22|380.46|375.06|380.62|375.22|380.42|375.02|24
1641774120000|2022-01-10 00:22:00|380.48|375.08|380.5|375.1|380.5|375.1|380.38|374.98|22
1641774130000|2022-01-10 00:22:10|380.52|375.12|380.72|375.32|380.73|375.33|380.52|375.12|23
1641774140000|2022-01-10 00:22:20|380.71|375.31|380.74|375.34|380.74|375.34|380.71|375.31|12
1641774150000|2022-01-10 00:22:30|380.73|375.33|380.82|375.42|380.82|375.42|380.73|375.33|11
1641774160000|2022-01-10 00:22:40|380.81|375.41|380.77|375.37|380.82|375.42|380.71|375.31|18
1641774170000|2022-01-10 00:22:50|380.75|375.35|380.75|375.35|380.76|375.36|380.72|375.32|12
1641774180000|2022-01-10 00:23:00|380.72|375.32|380.77|375.37|380.79|375.39|380.72|375.32|15
1641774190000|2022-01-10 00:23:10|380.78|375.38|380.76|375.36|380.8|375.4|380.74|375.34|15
1641774200000|2022-01-10 00:23:20|380.74|375.34|380.79|375.39|380.79|375.39|380.74|375.34|20
1641774210000|2022-01-10 00:23:30|380.74|375.34|380.77|375.37|380.79|375.39|380.73|375.33|20
1641774220000|2022-01-10 00:23:40|380.76|375.36|380.77|375.37|380.79|375.39|380.73|375.33|11
1641774230000|2022-01-10 00:23:50|380.75|375.35|380.75|375.35|380.79|375.39|380.75|375.35|6
1641774240000|2022-01-10 00:24:00|380.77|375.37|380.82|375.42|380.82|375.42|380.74|375.34|11
1641774250000|2022-01-10 00:24:10|380.81|375.41|381.04|375.64|381.07|375.67|380.8|375.4|17
1641774260000|2022-01-10 00:24:20|381.03|375.63|381.03|375.63|381.03|375.63|381.02|375.62|5
1641774280000|2022-01-10 00:24:40|381.04|375.64|381.08|375.68|381.08|375.68|381.04|375.64|8
1641774290000|2022-01-10 00:24:50|381.07|375.67|381.09|375.69|381.1|375.7|381.07|375.67|5
1641774300000|2022-01-10 00:25:00|381.02|375.62|380.93|375.53|381.02|375.62|380.92|375.52|12
1641774310000|2022-01-10 00:25:10|381.02|375.62|380.97|375.57|381.04|375.64|380.93|375.53|21
1641774320000|2022-01-10 00:25:20|380.98|375.58|380.9|375.5|380.98|375.58|380.88|375.48|23
1641774330000|2022-01-10 00:25:30|380.92|375.52|380.9|375.5|380.96|375.56|380.89|375.49|17
1641774340000|2022-01-10 00:25:40|380.92|375.52|380.8|375.4|380.92|375.52|380.67|375.27|27
1641774350000|2022-01-10 00:25:50|380.81|375.41|380.82|375.42|380.82|375.42|380.81|375.41|4
1641774360000|2022-01-10 00:26:00|380.83|375.43|380.86|375.46|380.87|375.47|380.77|375.37|8
1641774370000|2022-01-10 00:26:10|380.84|375.44|380.84|375.44|380.87|375.47|380.73|375.33|9
1641774380000|2022-01-10 00:26:20|380.91|375.51|380.92|375.52|380.93|375.53|380.86|375.46|11
1641774390000|2022-01-10 00:26:30|380.91|375.51|380.8|375.4|380.92|375.52|380.71|375.31|19
1641774400000|2022-01-10 00:26:40|380.79|375.39|380.78|375.38|380.82|375.42|380.75|375.35|21
1641774410000|2022-01-10 00:26:50|380.79|375.39|380.76|375.36|380.8|375.4|380.76|375.36|8
1641774420000|2022-01-10 00:27:00|380.75|375.35|380.67|375.27|380.76|375.36|380.65|375.25|19
1641774430000|2022-01-10 00:27:10|380.7|375.3|380.47|375.07|380.7|375.3|380.44|375.04|26
1641774440000|2022-01-10 00:27:20|380.46|375.06|380.45|375.05|380.48|375.08|380.42|375.02|13
1641774450000|2022-01-10 00:27:30|380.46|375.06|380.56|375.16|380.56|375.16|380.35|374.95|28
1641774460000|2022-01-10 00:27:40|380.55|375.15|380.53|375.13|380.62|375.22|380.53|375.13|23
1641774470000|2022-01-10 00:27:50|380.52|375.12|380.55|375.15|380.55|375.15|380.52|375.12|3
1641774480000|2022-01-10 00:28:00|380.54|375.14|380.62|375.22|380.63|375.23|380.54|375.14|8
1641774490000|2022-01-10 00:28:10|380.61|375.21|380.5|375.1|380.65|375.25|380.5|375.1|15
1641774500000|2022-01-10 00:28:20|380.51|375.11|380.44|375.04|380.52|375.12|380.43|375.03|8
1641774510000|2022-01-10 00:28:30|380.43|375.03|380.4|375|380.46|375.06|380.4|375|11
1641774520000|2022-01-10 00:28:40|380.39|374.99|380.4|375|380.44|375.04|380.32|374.92|11
1641774530000|2022-01-10 00:28:50|380.38|374.98|380.43|375.03|380.44|375.04|380.38|374.98|14
1641774540000|2022-01-10 00:29:00|380.42|375.02|380.31|374.91|380.45|375.05|380.29|374.89|15
1641774550000|2022-01-10 00:29:10|380.32|374.92|380.36|374.96|380.38|374.98|380.32|374.92|6
1641774560000|2022-01-10 00:29:20|380.38|374.98|380.34|374.94|380.38|374.98|380.26|374.86|10
1641774570000|2022-01-10 00:29:30|380.35|374.95|380.36|374.96|380.38|374.98|380.35|374.95|4
1641774580000|2022-01-10 00:29:40|380.37|374.97|380.38|374.98|380.38|374.98|380.36|374.96|5
1641774590000|2022-01-10 00:29:50|380.37|374.97|380.38|374.98|380.38|374.98|380.34|374.94|14
1641774600000|2022-01-10 00:30:00|380.39|374.99|380.16|374.76|380.39|374.99|380.16|374.76|24
1641774610000|2022-01-10 00:30:10|380.17|374.77|379.86|374.46|380.17|374.77|379.82|374.42|24
1641774620000|2022-01-10 00:30:20|379.87|374.47|379.94|374.54|379.95|374.55|379.87|374.47|9
1641774630000|2022-01-10 00:30:30|379.95|374.55|379.86|374.46|379.98|374.58|379.86|374.46|16
1641774640000|2022-01-10 00:30:40|379.88|374.48|379.85|374.45|379.88|374.48|379.78|374.38|13
1641774650000|2022-01-10 00:30:50|379.84|374.44|379.84|374.44|379.85|374.45|379.82|374.42|5
1641774660000|2022-01-10 00:31:00|379.82|374.42|379.52|374.12|379.82|374.42|379.47|374.07|24
1641774670000|2022-01-10 00:31:10|379.51|374.11|379.47|374.07|379.52|374.12|379.47|374.07|8
1641774680000|2022-01-10 00:31:20|379.49|374.09|379.46|374.06|379.49|374.09|379.45|374.05|6
1641774690000|2022-01-10 00:31:30|379.47|374.07|379.44|374.04|379.48|374.08|379.42|374.02|7
1641774700000|2022-01-10 00:31:40|379.41|374.01|379.39|373.99|379.44|374.04|379.39|373.99|8
1641774710000|2022-01-10 00:31:50|379.4|374|379.3|373.9|379.4|374|379.29|373.89|7
1641774720000|2022-01-10 00:32:00|379.29|373.89|379.21|373.81|379.3|373.9|379.18|373.78|9
1641774730000|2022-01-10 00:32:10|379.2|373.8|379.16|373.76|379.21|373.81|379.16|373.76|21
1641774740000|2022-01-10 00:32:20|379.17|373.77|379.18|373.78|379.2|373.8|379.17|373.77|12
1641774750000|2022-01-10 00:32:30|379.19|373.79|379.18|373.78|379.2|373.8|379.18|373.78|4
1641774760000|2022-01-10 00:32:40|379.19|373.79|379.22|373.82|379.22|373.82|379.18|373.78|11
1641774770000|2022-01-10 00:32:50|379.21|373.81|379.18|373.78|379.21|373.81|379.16|373.76|7
1641774780000|2022-01-10 00:33:00|379.19|373.79|379.19|373.79|379.23|373.83|379.16|373.76|7
1641774790000|2022-01-10 00:33:10|379.2|373.8|379.37|373.97|379.42|374.02|379.2|373.8|21
1641774800000|2022-01-10 00:33:20|379.36|373.96|379.39|373.99|379.41|374.01|379.36|373.96|7
1641774810000|2022-01-10 00:33:30|379.36|373.96|379.39|373.99|379.39|373.99|379.32|373.92|9
1641774820000|2022-01-10 00:33:40|379.41|374.01|379.58|374.18|379.58|374.18|379.41|374.01|9
1641774830000|2022-01-10 00:33:50|379.59|374.19|379.79|374.39|379.79|374.39|379.59|374.19|16
1641774840000|2022-01-10 00:34:00|379.78|374.38|379.81|374.41|379.81|374.41|379.77|374.37|8
1641774850000|2022-01-10 00:34:10|379.82|374.42|379.88|374.48|379.9|374.5|379.8|374.4|17
1641774860000|2022-01-10 00:34:20|379.87|374.47|379.96|374.56|379.99|374.59|379.87|374.47|15
1641774870000|2022-01-10 00:34:30|379.92|374.52|379.9|374.5|379.98|374.58|379.88|374.48|24
1641774880000|2022-01-10 00:34:40|379.91|374.51|379.89|374.49|379.91|374.51|379.89|374.49|3
1641774890000|2022-01-10 00:34:50|379.88|374.48|379.9|374.5|379.9|374.5|379.75|374.35|9
1641774900000|2022-01-10 00:35:00|379.8|374.4|379.79|374.39|379.9|374.5|379.78|374.38|7
1641774910000|2022-01-10 00:35:10|379.81|374.41|379.79|374.39|379.84|374.44|379.77|374.37|16
1641774920000|2022-01-10 00:35:20|379.8|374.4|379.85|374.45|379.96|374.56|379.79|374.39|17
1641774930000|2022-01-10 00:35:30|379.86|374.46|379.86|374.46|379.88|374.48|379.78|374.38|18
1641774940000|2022-01-10 00:35:40|379.78|374.38|379.76|374.36|379.8|374.4|379.74|374.34|10
1641774950000|2022-01-10 00:35:50|379.75|374.35|379.72|374.32|379.8|374.4|379.67|374.27|16
1641774960000|2022-01-10 00:36:00|379.71|374.31|379.61|374.21|379.71|374.31|379.61|374.21|9
1641774970000|2022-01-10 00:36:10|379.6|374.2|379.36|373.96|379.6|374.2|379.34|373.94|14
1641774980000|2022-01-10 00:36:20|379.35|373.95|379.15|373.75|379.35|373.95|379.13|373.73|26
1641774990000|2022-01-10 00:36:30|379.12|373.72|379.06|373.66|379.12|373.72|378.95|373.55|22
1641775000000|2022-01-10 00:36:40|379.08|373.68|379.04|373.64|379.08|373.68|379.04|373.64|7
1641775010000|2022-01-10 00:36:50|379.05|373.65|379.08|373.68|379.08|373.68|379.04|373.64|6
1641775020000|2022-01-10 00:37:00|379.09|373.69|379.09|373.69|379.09|373.69|379.09|373.69|1
1641775030000|2022-01-10 00:37:10|379.08|373.68|379.01|373.61|379.23|373.83|379.01|373.61|23
1641775040000|2022-01-10 00:37:20|378.99|373.59|378.95|373.55|379.03|373.63|378.9|373.5|17
1641775050000|2022-01-10 00:37:30|378.91|373.51|378.71|373.31|378.95|373.55|378.65|373.25|20
1641775060000|2022-01-10 00:37:40|378.66|373.26|378.49|373.09|378.66|373.26|378.44|373.04|15
1641775070000|2022-01-10 00:37:50|378.5|373.1|378.59|373.19|378.62|373.22|378.5|373.1|13
1641775080000|2022-01-10 00:38:00|378.58|373.18|378.53|373.13|378.72|373.32|378.53|373.13|23
1641775090000|2022-01-10 00:38:10|378.52|373.12|378.45|373.05|378.55|373.15|378.45|373.05|18
1641775100000|2022-01-10 00:38:20|378.47|373.07|378.45|373.05|378.55|373.15|378.45|373.05|25
1641775110000|2022-01-10 00:38:30|378.46|373.06|378.48|373.08|378.52|373.12|378.45|373.05|18
1641775120000|2022-01-10 00:38:40|378.49|373.09|378.5|373.1|378.5|373.1|378.47|373.07|13
1641775130000|2022-01-10 00:38:50|378.49|373.09|378.46|373.06|378.49|373.09|378.44|373.04|6
1641775140000|2022-01-10 00:39:00|378.47|373.07|378.49|373.09|378.49|373.09|378.46|373.06|4
1641775150000|2022-01-10 00:39:10|378.5|373.1|378.61|373.21|378.61|373.21|378.5|373.1|9
1641775160000|2022-01-10 00:39:20|378.63|373.23|378.9|373.5|378.9|373.5|378.61|373.21|22
1641775170000|2022-01-10 00:39:30|378.89|373.49|378.73|373.33|378.9|373.5|378.58|373.18|22
1641775180000|2022-01-10 00:39:40|378.72|373.32|378.72|373.32|378.73|373.33|378.67|373.27|12
1641775190000|2022-01-10 00:39:50|378.73|373.33|378.56|373.16|378.73|373.33|378.56|373.16|16
1641775200000|2022-01-10 00:40:00|378.57|373.17|378.48|373.08|378.58|373.18|378.47|373.07|13
1641775210000|2022-01-10 00:40:10|378.47|373.07|378.77|373.37|378.78|373.38|378.45|373.05|30
1641775220000|2022-01-10 00:40:20|378.73|373.33|379.01|373.61|379.01|373.61|378.72|373.32|21
1641775230000|2022-01-10 00:40:30|379|373.6|379.04|373.64|379.15|373.75|379|373.6|29
1641775240000|2022-01-10 00:40:40|379.03|373.63|379.08|373.68|379.1|373.7|379.01|373.61|22
1641775250000|2022-01-10 00:40:50|379.06|373.66|379.05|373.65|379.08|373.68|379.05|373.65|9
1641775260000|2022-01-10 00:41:00|379.04|373.64|379.09|373.69|379.09|373.69|379.04|373.64|9
1641775270000|2022-01-10 00:41:10|379.08|373.68|378.91|373.51|379.09|373.69|378.91|373.51|17
1641775280000|2022-01-10 00:41:20|378.95|373.55|378.67|373.27|378.95|373.55|378.66|373.26|18
1641775290000|2022-01-10 00:41:30|378.68|373.28|378.73|373.33|378.8|373.4|378.68|373.28|12
1641775300000|2022-01-10 00:41:40|378.72|373.32|378.61|373.21|378.72|373.32|378.61|373.21|9
1641775310000|2022-01-10 00:41:50|378.62|373.22|378.61|373.21|378.63|373.23|378.58|373.18|13
1641775320000|2022-01-10 00:42:00|378.6|373.2|378.68|373.28|378.68|373.28|378.59|373.19|12
1641775330000|2022-01-10 00:42:10|378.65|373.25|378.67|373.27|378.67|373.27|378.65|373.25|2
1641775340000|2022-01-10 00:42:20|378.66|373.26|378.76|373.36|378.78|373.38|378.66|373.26|5
1641775350000|2022-01-10 00:42:30|378.77|373.37|378.69|373.29|378.78|373.38|378.68|373.28|11
1641775360000|2022-01-10 00:42:40|378.68|373.28|378.77|373.37|378.78|373.38|378.67|373.27|12
1641775370000|2022-01-10 00:42:50|378.76|373.36|378.71|373.31|378.77|373.37|378.7|373.3|8
1641775380000|2022-01-10 00:43:00|378.7|373.3|378.66|373.26|378.7|373.3|378.63|373.23|11
1641775390000|2022-01-10 00:43:10|378.59|373.19|378.17|372.77|378.59|373.19|378.1|372.7|28
1641775400000|2022-01-10 00:43:20|378.18|372.78|377.9|372.5|378.23|372.83|377.89|372.49|28
1641775410000|2022-01-10 00:43:30|377.93|372.53|378.09|372.69|378.09|372.69|377.91|372.51|16
1641775420000|2022-01-10 00:43:40|378.04|372.64|378.1|372.7|378.1|372.7|378.04|372.64|9
1641775430000|2022-01-10 00:43:50|377.96|372.56|377.95|372.55|378|372.6|377.87|372.47|20
1641775440000|2022-01-10 00:44:00|377.96|372.56|378.05|372.65|378.05|372.65|377.95|372.55|15
1641775450000|2022-01-10 00:44:10|378.06|372.66|377.91|372.51|378.1|372.7|377.84|372.44|29
1641775460000|2022-01-10 00:44:20|377.88|372.48|377.78|372.38|377.88|372.48|377.72|372.32|22
1641775470000|2022-01-10 00:44:30|377.75|372.35|377.78|372.38|377.87|372.47|377.73|372.33|25
1641775480000|2022-01-10 00:44:40|377.77|372.37|377.79|372.39|377.81|372.41|377.76|372.36|21
1641775490000|2022-01-10 00:44:50|377.8|372.4|377.78|372.38|377.8|372.4|377.75|372.35|17
1641775500000|2022-01-10 00:45:00|377.79|372.39|377.5|372.1|377.79|372.39|377.5|372.1|17
1641775510000|2022-01-10 00:45:10|377.37|371.97|377.23|371.83|377.51|372.11|377.22|371.82|32
1641775520000|2022-01-10 00:45:20|377.22|371.82|377.26|371.86|377.26|371.86|377.19|371.79|12
1641775530000|2022-01-10 00:45:30|377.23|371.83|377.37|371.97|377.41|372.01|377.22|371.82|17
1641775540000|2022-01-10 00:45:40|377.38|371.98|377.36|371.96|377.45|372.05|377.32|371.92|30
1641775550000|2022-01-10 00:45:50|377.37|371.97|377.28|371.88|377.39|371.99|377.26|371.86|21
1641775560000|2022-01-10 00:46:00|377.27|371.87|377.3|371.9|377.45|372.05|377.27|371.87|21
1641775570000|2022-01-10 00:46:10|377.34|371.94|377.29|371.89|377.36|371.96|377.27|371.87|19
1641775580000|2022-01-10 00:46:20|377.34|371.94|377.42|372.02|377.5|372.1|377.34|371.94|22
1641775590000|2022-01-10 00:46:30|377.45|372.05|377.47|372.07|377.47|372.07|377.42|372.02|19
1641775600000|2022-01-10 00:46:40|377.48|372.08|377.53|372.13|377.53|372.13|377.48|372.08|7
1641775610000|2022-01-10 00:46:50|377.5|372.1|377.59|372.19|377.59|372.19|377.5|372.1|12
1641775620000|2022-01-10 00:47:00|377.6|372.2|377.59|372.19|377.61|372.21|377.58|372.18|5
1641775630000|2022-01-10 00:47:10|377.58|372.18|377.6|372.2|377.6|372.2|377.57|372.17|7
1641775640000|2022-01-10 00:47:20|377.59|372.19|377.9|372.5|377.9|372.5|377.57|372.17|19
1641775650000|2022-01-10 00:47:30|377.89|372.49|378.04|372.64|378.04|372.64|377.86|372.46|18
1641775660000|2022-01-10 00:47:40|377.94|372.54|378.02|372.62|378.05|372.65|377.94|372.54|14
1641775670000|2022-01-10 00:47:50|378.01|372.61|378.04|372.64|378.04|372.64|377.98|372.58|9
1641775680000|2022-01-10 00:48:00|378.03|372.63|378.03|372.63|378.04|372.64|377.98|372.58|13
1641775690000|2022-01-10 00:48:10|378.05|372.65|378.07|372.67|378.1|372.7|378.05|372.65|13
1641775700000|2022-01-10 00:48:20|378.06|372.66|378.1|372.7|378.13|372.73|378.04|372.64|16
1641775710000|2022-01-10 00:48:30|378.11|372.71|378.2|372.8|378.2|372.8|378.09|372.69|9
1641775720000|2022-01-10 00:48:40|378.19|372.79|378.19|372.79|378.2|372.8|378.16|372.76|9
1641775730000|2022-01-10 00:48:50|378.17|372.77|378.19|372.79|378.2|372.8|378.11|372.71|14
1641775740000|2022-01-10 00:49:00|378.18|372.78|377.95|372.55|378.18|372.78|377.94|372.54|18
1641775750000|2022-01-10 00:49:10|377.9|372.5|377.87|372.47|377.94|372.54|377.82|372.42|18
1641775760000|2022-01-10 00:49:20|377.85|372.45|377.93|372.53|377.95|372.55|377.85|372.45|19
1641775770000|2022-01-10 00:49:30|378.04|372.64|378.08|372.68|378.12|372.72|378.04|372.64|10
1641775780000|2022-01-10 00:49:40|378.07|372.67|377.94|372.54|378.1|372.7|377.94|372.54|17
1641775790000|2022-01-10 00:49:50|377.92|372.52|378|372.6|378.07|372.67|377.92|372.52|16
1641775800000|2022-01-10 00:50:00|378.06|372.66|377.96|372.56|378.07|372.67|377.89|372.49|22
1641775810000|2022-01-10 00:50:10|377.97|372.57|378.06|372.66|378.09|372.69|377.96|372.56|23
1641775820000|2022-01-10 00:50:20|378.09|372.69|378.14|372.74|378.14|372.74|378.04|372.64|17
1641775830000|2022-01-10 00:50:30|378.15|372.75|378.08|372.68|378.15|372.75|378.05|372.65|14
1641775840000|2022-01-10 00:50:40|378.07|372.67|378.1|372.7|378.11|372.71|378.07|372.67|9
1641775850000|2022-01-10 00:50:50|378.11|372.71|378.09|372.69|378.19|372.79|378.07|372.67|13
1641775860000|2022-01-10 00:51:00|378.04|372.64|378.08|372.68|378.1|372.7|377.99|372.59|22
1641775870000|2022-01-10 00:51:10|378.09|372.69|378.09|372.69|378.09|372.69|378.07|372.67|9
1641775880000|2022-01-10 00:51:20|378.08|372.68|378.18|372.78|378.21|372.81|377.97|372.57|29
1641775890000|2022-01-10 00:51:30|378.13|372.73|378.08|372.68|378.14|372.74|378.02|372.62|19
1641775900000|2022-01-10 00:51:40|378.05|372.65|377.98|372.58|378.05|372.65|377.95|372.55|15
1641775910000|2022-01-10 00:51:50|378.03|372.63|378.03|372.63|378.06|372.66|378.02|372.62|16
1641775920000|2022-01-10 00:52:00|378.02|372.62|377.98|372.58|378.06|372.66|377.91|372.51|12
1641775930000|2022-01-10 00:52:10|377.99|372.59|378.02|372.62|378.02|372.62|377.98|372.58|10
1641775940000|2022-01-10 00:52:20|378.03|372.63|378.17|372.77|378.17|372.77|378.03|372.63|13
1641775950000|2022-01-10 00:52:30|378.16|372.76|378.2|372.8|378.23|372.83|378.15|372.75|15
1641775960000|2022-01-10 00:52:40|378.23|372.83|378.18|372.78|378.23|372.83|378.16|372.76|17
1641775970000|2022-01-10 00:52:50|378.17|372.77|378.17|372.77|378.18|372.78|378.17|372.77|3
1641775980000|2022-01-10 00:53:00|378.19|372.79|378.21|372.81|378.22|372.82|378.19|372.79|10
1641775990000|2022-01-10 00:53:10|378.22|372.82|378.22|372.82|378.22|372.82|378.2|372.8|10
1641776000000|2022-01-10 00:53:20|378.23|372.83|378.23|372.83|378.25|372.85|378.19|372.79|15
1641776010000|2022-01-10 00:53:30|378.21|372.81|378.23|372.83|378.23|372.83|378.21|372.81|8
1641776020000|2022-01-10 00:53:40|378.22|372.82|378.23|372.83|378.23|372.83|378.22|372.82|2
1641776030000|2022-01-10 00:53:50|378.26|372.86|378.25|372.85|378.26|372.86|378.19|372.79|13
1641776040000|2022-01-10 00:54:00|378.26|372.86|378.35|372.95|378.35|372.95|378.26|372.86|9
1641776050000|2022-01-10 00:54:10|378.33|372.93|378.41|373.01|378.43|373.03|378.33|372.93|9
1641776060000|2022-01-10 00:54:20|378.45|373.05|378.46|373.06|378.57|373.17|378.36|372.96|23
1641776070000|2022-01-10 00:54:30|378.47|373.07|378.36|372.96|378.5|373.1|378.36|372.96|9
1641776080000|2022-01-10 00:54:40|378.33|372.93|378.41|373.01|378.45|373.05|378.31|372.91|17
1641776090000|2022-01-10 00:54:50|378.42|373.02|378.4|373|378.43|373.03|378.36|372.96|14
1641776100000|2022-01-10 00:55:00|378.39|372.99|378.36|372.96|378.42|373.02|378.36|372.96|8
1641776110000|2022-01-10 00:55:10|378.34|372.94|378.31|372.91|378.4|373|378.28|372.88|18
1641776120000|2022-01-10 00:55:20|378.32|372.92|378.36|372.96|378.36|372.96|378.29|372.89|4
1641776130000|2022-01-10 00:55:30|378.26|372.86|378.37|372.97|378.38|372.98|378.26|372.86|20
1641776140000|2022-01-10 00:55:40|378.42|373.02|378.15|372.75|378.44|373.04|378.15|372.75|25
1641776150000|2022-01-10 00:55:50|378.16|372.76|378.18|372.78|378.2|372.8|378.1|372.7|19
1641776160000|2022-01-10 00:56:00|378.22|372.82|378.16|372.76|378.22|372.82|378.16|372.76|8
1641776170000|2022-01-10 00:56:10|378.15|372.75|378.06|372.66|378.15|372.75|378.05|372.65|9
1641776180000|2022-01-10 00:56:20|378.05|372.65|378.09|372.69|378.09|372.69|378.02|372.62|7
1641776190000|2022-01-10 00:56:30|378.1|372.7|378.12|372.72|378.12|372.72|378.06|372.66|11
1641776200000|2022-01-10 00:56:40|378.11|372.71|378.12|372.72|378.15|372.75|378.08|372.68|12
1641776210000|2022-01-10 00:56:50|378.14|372.74|378.14|372.74|378.14|372.74|378.08|372.68|10
1641776220000|2022-01-10 00:57:00|378.13|372.73|378.1|372.7|378.16|372.76|378.1|372.7|8
1641776230000|2022-01-10 00:57:10|378.12|372.72|378.08|372.68|378.12|372.72|377.98|372.58|16
1641776240000|2022-01-10 00:57:20|378.03|372.63|378.03|372.63|378.03|372.63|377.91|372.51|12
1641776250000|2022-01-10 00:57:30|378.02|372.62|378.03|372.63|378.06|372.66|378.02|372.62|7
1641776260000|2022-01-10 00:57:40|378.01|372.61|378.03|372.63|378.03|372.63|378.01|372.61|2
1641776270000|2022-01-10 00:57:50|377.96|372.56|378|372.6|378.03|372.63|377.91|372.51|11
1641776280000|2022-01-10 00:58:00|377.96|372.56|377.74|372.34|378|372.6|377.74|372.34|11
1641776290000|2022-01-10 00:58:10|377.75|372.35|377.97|372.57|377.97|372.57|377.75|372.35|27
1641776300000|2022-01-10 00:58:20|377.98|372.58|377.97|372.57|377.98|372.58|377.97|372.57|2
1641776310000|2022-01-10 00:58:30|377.95|372.55|377.97|372.57|377.97|372.57|377.89|372.49|7
1641776320000|2022-01-10 00:58:40|377.94|372.54|377.94|372.54|377.94|372.54|377.94|372.54|1
1641776330000|2022-01-10 00:58:50|377.91|372.51|377.91|372.51|377.91|372.51|377.85|372.45|5
1641776340000|2022-01-10 00:59:00|377.92|372.52|377.71|372.31|377.93|372.53|377.7|372.3|9
1641776350000|2022-01-10 00:59:10|377.69|372.29|377.63|372.23|377.71|372.31|377.57|372.17|10
1641776360000|2022-01-10 00:59:20|377.57|372.17|377.32|371.92|377.63|372.23|377.29|371.89|19
1641776370000|2022-01-10 00:59:30|377.33|371.93|377.05|371.65|377.33|371.93|376.94|371.54|28
1641776380000|2022-01-10 00:59:40|376.99|371.59|377.16|371.76|377.24|371.84|376.99|371.59|31
1641776390000|2022-01-10 00:59:50|377.18|371.78|377.36|371.96|377.36|371.96|377.15|371.75|28
1641776400000|2022-01-10 01:00:00|377.35|371.95|377.14|371.74|377.35|371.95|377.13|371.73|30
1641776410000|2022-01-10 01:00:10|377.21|371.81|377.11|371.71|377.21|371.81|377.07|371.67|18
1641776420000|2022-01-10 01:00:20|377.14|371.74|377.2|371.8|377.2|371.8|377.13|371.73|22
1641776430000|2022-01-10 01:00:30|377.18|371.78|377.18|371.78|377.19|371.79|377.15|371.75|12
1641776440000|2022-01-10 01:00:40|377.19|371.79|377.26|371.86|377.27|371.87|377.18|371.78|16
1641776450000|2022-01-10 01:00:50|377.24|371.84|377.13|371.73|377.25|371.85|377.09|371.69|19
1641776460000|2022-01-10 01:01:00|377.12|371.72|377.05|371.65|377.12|371.72|377.01|371.61|18
1641776470000|2022-01-10 01:01:10|377.07|371.67|377.03|371.63|377.07|371.67|376.98|371.58|17
1641776480000|2022-01-10 01:01:20|377.02|371.62|377|371.6|377.03|371.63|376.97|371.57|10
1641776490000|2022-01-10 01:01:30|377.01|371.61|376.93|371.53|377.01|371.61|376.9|371.5|18
1641776500000|2022-01-10 01:01:40|376.95|371.55|376.99|371.59|377|371.6|376.92|371.52|14
1641776510000|2022-01-10 01:01:50|377|371.6|377.25|371.85|377.29|371.89|376.97|371.57|24
1641776520000|2022-01-10 01:02:00|377.26|371.86|377.28|371.88|377.31|371.91|377.24|371.84|27
1641776530000|2022-01-10 01:02:10|377.31|371.91|377.38|371.98|377.38|371.98|377.24|371.84|28
1641776540000|2022-01-10 01:02:20|377.39|371.99|377.34|371.94|377.4|372|377.33|371.93|18
1641776550000|2022-01-10 01:02:30|377.35|371.95|377.33|371.93|377.37|371.97|377.32|371.92|12
1641776560000|2022-01-10 01:02:40|377.32|371.92|377.37|371.97|377.38|371.98|377.32|371.92|5
1641776570000|2022-01-10 01:02:50|377.36|371.96|377.3|371.9|377.4|372|377.21|371.81|23
1641776580000|2022-01-10 01:03:00|377.29|371.89|377.31|371.91|377.42|372.02|377.29|371.89|20
1641776590000|2022-01-10 01:03:10|377.32|371.92|377.35|371.95|377.38|371.98|377.3|371.9|15
1641776600000|2022-01-10 01:03:20|377.3|371.9|377.3|371.9|377.39|371.99|377.29|371.89|24
1641776610000|2022-01-10 01:03:30|377.32|371.92|377.35|371.95|377.46|372.06|377.3|371.9|24
1641776620000|2022-01-10 01:03:40|377.37|371.97|377.47|372.07|377.49|372.09|377.36|371.96|22
1641776630000|2022-01-10 01:03:50|377.49|372.09|377.48|372.08|377.51|372.11|377.42|372.02|16
1641776640000|2022-01-10 01:04:00|377.5|372.1|377.55|372.15|377.55|372.15|377.43|372.03|27
1641776650000|2022-01-10 01:04:10|377.51|372.11|377.83|372.43|377.85|372.45|377.5|372.1|20
1641776660000|2022-01-10 01:04:20|377.86|372.46|377.82|372.42|377.86|372.46|377.8|372.4|15
1641776670000|2022-01-10 01:04:30|377.83|372.43|377.97|372.57|377.97|372.57|377.81|372.41|14
1641776680000|2022-01-10 01:04:40|377.96|372.56|377.94|372.54|378.05|372.65|377.94|372.54|20
1641776690000|2022-01-10 01:04:50|377.97|372.57|377.85|372.45|378.05|372.65|377.81|372.41|20
1641776700000|2022-01-10 01:05:00|377.86|372.46|377.84|372.44|377.88|372.48|377.81|372.41|14
1641776710000|2022-01-10 01:05:10|377.83|372.43|377.7|372.3|377.84|372.44|377.64|372.24|15
1641776720000|2022-01-10 01:05:20|377.66|372.26|377.7|372.3|377.74|372.34|377.62|372.22|17
1641776730000|2022-01-10 01:05:30|377.71|372.31|377.94|372.54|377.94|372.54|377.71|372.31|20
1641776740000|2022-01-10 01:05:40|377.93|372.53|377.92|372.52|377.96|372.56|377.91|372.51|8
1641776750000|2022-01-10 01:05:50|377.93|372.53|377.98|372.58|377.99|372.59|377.93|372.53|9
1641776760000|2022-01-10 01:06:00|377.99|372.59|378.06|372.66|378.06|372.66|377.99|372.59|8
1641776770000|2022-01-10 01:06:10|378.05|372.65|378.29|372.89|378.29|372.89|378.05|372.65|25
1641776780000|2022-01-10 01:06:20|378.28|372.88|378.22|372.82|378.28|372.88|378.22|372.82|3
1641776790000|2022-01-10 01:06:30|378.21|372.81|378.25|372.85|378.28|372.88|378.2|372.8|19
1641776800000|2022-01-10 01:06:40|378.23|372.83|378.29|372.89|378.32|372.92|378.23|372.83|17
1641776810000|2022-01-10 01:06:50|378.3|372.9|378.4|373|378.42|373.02|378.27|372.87|14
1641776820000|2022-01-10 01:07:00|378.37|372.97|378.14|372.74|378.37|372.97|378.14|372.74|14
1641776830000|2022-01-10 01:07:10|378.09|372.69|378.15|372.75|378.18|372.78|378.06|372.66|24
1641776840000|2022-01-10 01:07:20|378.14|372.74|378.23|372.83|378.25|372.85|378.13|372.73|21
1641776850000|2022-01-10 01:07:30|378.24|372.84|378.21|372.81|378.24|372.84|378.2|372.8|10
1641776860000|2022-01-10 01:07:40|378.22|372.82|378.25|372.85|378.31|372.91|378.22|372.82|10
1641776870000|2022-01-10 01:07:50|378.26|372.86|378.3|372.9|378.31|372.91|378.25|372.85|14
1641776880000|2022-01-10 01:08:00|378.26|372.86|377.98|372.58|378.26|372.86|377.98|372.58|26
1641776890000|2022-01-10 01:08:10|377.99|372.59|377.89|372.49|377.99|372.59|377.88|372.48|20
1641776900000|2022-01-10 01:08:20|377.91|372.51|377.93|372.53|377.93|372.53|377.91|372.51|7
1641776910000|2022-01-10 01:08:30|377.94|372.54|378.13|372.73|378.13|372.73|377.94|372.54|11
1641776920000|2022-01-10 01:08:40|378.09|372.69|377.91|372.51|378.09|372.69|377.89|372.49|17
1641776930000|2022-01-10 01:08:50|377.96|372.56|377.91|372.51|377.96|372.56|377.83|372.43|13
1641776940000|2022-01-10 01:09:00|377.92|372.52|377.91|372.51|377.93|372.53|377.91|372.51|10
1641776950000|2022-01-10 01:09:10|377.92|372.52|377.88|372.48|377.92|372.52|377.87|372.47|13
1641776960000|2022-01-10 01:09:20|377.9|372.5|377.91|372.51|377.92|372.52|377.89|372.49|15
1641776970000|2022-01-10 01:09:30|377.9|372.5|377.78|372.38|377.91|372.51|377.78|372.38|12
1641776980000|2022-01-10 01:09:40|377.79|372.39|377.89|372.49|377.96|372.56|377.79|372.39|12
1641776990000|2022-01-10 01:09:50|377.86|372.46|377.92|372.52|377.92|372.52|377.86|372.46|20
1641777000000|2022-01-10 01:10:00|377.93|372.53|377.91|372.51|377.93|372.53|377.91|372.51|2
1641777010000|2022-01-10 01:10:10|377.92|372.52|378.06|372.66|378.06|372.66|377.89|372.49|10
1641777020000|2022-01-10 01:10:20|378.05|372.65|378.05|372.65|378.06|372.66|378.04|372.64|5
1641777040000|2022-01-10 01:10:40|378.06|372.66|377.88|372.48|378.06|372.66|377.88|372.48|12
1641777050000|2022-01-10 01:10:50|377.89|372.49|377.98|372.58|378.02|372.62|377.89|372.49|16
1641777060000|2022-01-10 01:11:00|377.96|372.56|377.92|372.52|377.96|372.56|377.86|372.46|15
1641777070000|2022-01-10 01:11:10|377.91|372.51|377.81|372.41|377.91|372.51|377.76|372.36|20
1641777080000|2022-01-10 01:11:20|377.8|372.4|377.54|372.14|377.8|372.4|377.52|372.12|18
1641777090000|2022-01-10 01:11:30|377.55|372.15|377.68|372.28|377.68|372.28|377.52|372.12|18
1641777100000|2022-01-10 01:11:40|377.67|372.27|377.6|372.2|377.7|372.3|377.59|372.19|12
1641777110000|2022-01-10 01:11:50|377.61|372.21|377.6|372.2|377.61|372.21|377.6|372.2|2
1641777120000|2022-01-10 01:12:00|377.58|372.18|377.72|372.32|377.72|372.32|377.58|372.18|13
1641777130000|2022-01-10 01:12:10|377.63|372.23|377.54|372.14|377.64|372.24|377.44|372.04|16
1641777140000|2022-01-10 01:12:20|377.56|372.16|377.57|372.17|377.57|372.17|377.43|372.03|12
1641777150000|2022-01-10 01:12:30|377.52|372.12|377.45|372.05|377.65|372.25|377.45|372.05|25
1641777160000|2022-01-10 01:12:40|377.5|372.1|377.53|372.13|377.57|372.17|377.41|372.01|24
1641777170000|2022-01-10 01:12:50|377.55|372.15|377.71|372.31|377.74|372.34|377.53|372.13|14
1641777180000|2022-01-10 01:13:00|377.7|372.3|377.74|372.34|377.74|372.34|377.7|372.3|6
1641777190000|2022-01-10 01:13:10|377.69|372.29|377.84|372.44|377.84|372.44|377.69|372.29|11
1641777200000|2022-01-10 01:13:20|377.87|372.47|377.83|372.43|377.87|372.47|377.82|372.42|14
1641777210000|2022-01-10 01:13:30|377.84|372.44|377.83|372.43|377.88|372.48|377.83|372.43|9
1641777220000|2022-01-10 01:13:40|377.84|372.44|377.99|372.59|377.99|372.59|377.84|372.44|13
1641777230000|2022-01-10 01:13:50|378|372.6|378.12|372.72|378.13|372.73|377.99|372.59|18
1641777240000|2022-01-10 01:14:00|378.13|372.73|377.92|372.52|378.17|372.77|377.81|372.41|25
1641777250000|2022-01-10 01:14:10|377.86|372.46|378.38|372.98|378.43|373.03|377.85|372.45|33
1641777260000|2022-01-10 01:14:20|378.37|372.97|378.25|372.85|378.41|373.01|378.25|372.85|28
1641777270000|2022-01-10 01:14:30|378.24|372.84|378.23|372.83|378.27|372.87|378.19|372.79|20
1641777280000|2022-01-10 01:14:40|378.24|372.84|378.18|372.78|378.26|372.86|378.07|372.67|17
1641777290000|2022-01-10 01:14:50|378.1|372.7|377.98|372.58|378.18|372.78|377.95|372.55|11
1641777300000|2022-01-10 01:15:00|378.03|372.63|377.87|372.47|378.07|372.67|377.86|372.46|20
1641777310000|2022-01-10 01:15:10|377.88|372.48|377.93|372.53|377.94|372.54|377.85|372.45|11
1641777320000|2022-01-10 01:15:20|377.95|372.55|378.02|372.62|378.03|372.63|377.93|372.53|18
1641777330000|2022-01-10 01:15:30|377.99|372.59|378|372.6|378.03|372.63|377.95|372.55|24
1641777340000|2022-01-10 01:15:40|377.98|372.58|378.12|372.72|378.22|372.82|377.98|372.58|28
1641777350000|2022-01-10 01:15:50|378.11|372.71|378.13|372.73|378.18|372.78|378.08|372.68|25
1641777360000|2022-01-10 01:16:00|378.1|372.7|378.07|372.67|378.1|372.7|377.98|372.58|24
1641777370000|2022-01-10 01:16:10|378.1|372.7|377.95|372.55|378.1|372.7|377.94|372.54|17
1641777380000|2022-01-10 01:16:20|377.94|372.54|378|372.6|378.02|372.62|377.94|372.54|12
1641777390000|2022-01-10 01:16:30|378.02|372.62|377.99|372.59|378.02|372.62|377.9|372.5|27
1641777400000|2022-01-10 01:16:40|378|372.6|378|372.6|378|372.6|377.98|372.58|11
1641777410000|2022-01-10 01:16:50|377.99|372.59|378|372.6|378.02|372.62|377.99|372.59|10
1641777420000|2022-01-10 01:17:00|377.97|372.57|377.84|372.44|377.99|372.59|377.84|372.44|16
1641777430000|2022-01-10 01:17:10|377.82|372.42|377.69|372.29|377.83|372.43|377.69|372.29|9
1641777440000|2022-01-10 01:17:20|377.7|372.3|377.73|372.33|377.78|372.38|377.7|372.3|14
1641777450000|2022-01-10 01:17:30|377.77|372.37|377.84|372.44|377.84|372.44|377.73|372.33|19
1641777460000|2022-01-10 01:17:40|377.86|372.46|377.88|372.48|377.9|372.5|377.84|372.44|9
1641777470000|2022-01-10 01:17:50|377.9|372.5|377.78|372.38|377.9|372.5|377.71|372.31|23
1641777480000|2022-01-10 01:18:00|377.75|372.35|377.7|372.3|377.76|372.36|377.68|372.28|22
1641777490000|2022-01-10 01:18:10|377.72|372.32|377.54|372.14|377.72|372.32|377.54|372.14|24
1641777500000|2022-01-10 01:18:20|377.55|372.15|377.6|372.2|377.65|372.25|377.55|372.15|20
1641777510000|2022-01-10 01:18:30|377.61|372.21|377.59|372.19|377.61|372.21|377.57|372.17|14
1641777520000|2022-01-10 01:18:40|377.61|372.21|377.7|372.3|377.72|372.32|377.61|372.21|14
1641777530000|2022-01-10 01:18:50|377.67|372.27|377.79|372.39|377.9|372.5|377.67|372.27|20
1641777540000|2022-01-10 01:19:00|377.82|372.42|377.84|372.44|377.86|372.46|377.82|372.42|8
1641777550000|2022-01-10 01:19:10|377.85|372.45|377.94|372.54|377.94|372.54|377.85|372.45|15
1641777560000|2022-01-10 01:19:20|377.93|372.53|377.9|372.5|377.94|372.54|377.9|372.5|6
1641777570000|2022-01-10 01:19:30|377.93|372.53|377.96|372.56|378.03|372.63|377.93|372.53|8
1641777580000|2022-01-10 01:19:40|377.98|372.58|378.16|372.76|378.16|372.76|377.98|372.58|20
1641777590000|2022-01-10 01:19:50|378.14|372.74|378.1|372.7|378.16|372.76|378.09|372.69|12
1641777600000|2022-01-10 01:20:00|378.09|372.69|378.06|372.66|378.14|372.74|378.06|372.66|10
1641777610000|2022-01-10 01:20:10|378.02|372.62|378.08|372.68|378.09|372.69|378.02|372.62|13
1641777630000|2022-01-10 01:20:30|378.07|372.67|378.01|372.61|378.09|372.69|378.01|372.61|7
1641777640000|2022-01-10 01:20:40|377.99|372.59|377.9|372.5|377.99|372.59|377.84|372.44|10
1641777650000|2022-01-10 01:20:50|377.89|372.49|377.85|372.45|377.95|372.55|377.85|372.45|8
1641777660000|2022-01-10 01:21:00|377.9|372.5|377.85|372.45|377.94|372.54|377.85|372.45|10
1641777670000|2022-01-10 01:21:10|377.82|372.42|377.84|372.44|377.84|372.44|377.72|372.32|15
1641777680000|2022-01-10 01:21:20|377.81|372.41|377.84|372.44|377.84|372.44|377.81|372.41|15
1641777690000|2022-01-10 01:21:30|377.83|372.43|377.88|372.48|377.92|372.52|377.82|372.42|12
1641777700000|2022-01-10 01:21:40|377.85|372.45|377.87|372.47|377.88|372.48|377.81|372.41|10
1641777710000|2022-01-10 01:21:50|377.88|372.48|377.79|372.39|377.96|372.56|377.79|372.39|22
1641777720000|2022-01-10 01:22:00|377.78|372.38|377.53|372.13|377.78|372.38|377.53|372.13|24
1641777730000|2022-01-10 01:22:10|377.57|372.17|377.52|372.12|377.58|372.18|377.52|372.12|16
1641777740000|2022-01-10 01:22:20|377.55|372.15|377.47|372.07|377.55|372.15|377.41|372.01|16
1641777750000|2022-01-10 01:22:30|377.41|372.01|377.43|372.03|377.52|372.12|377.33|371.93|21
1641777760000|2022-01-10 01:22:40|377.41|372.01|377.38|371.98|377.42|372.02|377.31|371.91|13
1641777770000|2022-01-10 01:22:50|377.37|371.97|377.33|371.93|377.37|371.97|377.32|371.92|6
1641777780000|2022-01-10 01:23:00|377.34|371.94|377.3|371.9|377.34|371.94|377.26|371.86|8
1641777790000|2022-01-10 01:23:10|377.25|371.85|377.28|371.88|377.32|371.92|377.21|371.81|20
1641777800000|2022-01-10 01:23:20|377.27|371.87|377.17|371.77|377.32|371.92|377.08|371.68|21
1641777810000|2022-01-10 01:23:30|377.09|371.69|377.39|371.99|377.4|372|377.09|371.69|16
1641777820000|2022-01-10 01:23:40|377.41|372.01|377.37|371.97|377.41|372.01|377.35|371.95|14
1641777830000|2022-01-10 01:23:50|377.34|371.94|377.41|372.01|377.43|372.03|377.34|371.94|15
1641777840000|2022-01-10 01:24:00|377.42|372.02|377.41|372.01|377.44|372.04|377.41|372.01|7
1641777850000|2022-01-10 01:24:10|377.42|372.02|377.48|372.08|377.51|372.11|377.39|371.99|7
1641777860000|2022-01-10 01:24:20|377.49|372.09|377.72|372.32|377.72|372.32|377.49|372.09|15
1641777870000|2022-01-10 01:24:30|377.73|372.33|377.68|372.28|377.73|372.33|377.64|372.24|16
1641777880000|2022-01-10 01:24:40|377.67|372.27|377.73|372.33|377.76|372.36|377.67|372.27|12
1641777890000|2022-01-10 01:24:50|377.76|372.36|377.75|372.35|377.77|372.37|377.72|372.32|16
1641777900000|2022-01-10 01:25:00|377.77|372.37|377.77|372.37|377.8|372.4|377.73|372.33|18
1641777910000|2022-01-10 01:25:10|377.76|372.36|377.73|372.33|377.78|372.38|377.7|372.3|15
1641777920000|2022-01-10 01:25:20|377.7|372.3|377.48|372.08|377.7|372.3|377.48|372.08|18
1641777930000|2022-01-10 01:25:30|377.5|372.1|377.51|372.11|377.51|372.11|377.47|372.07|7
1641777940000|2022-01-10 01:25:40|377.5|372.1|377.44|372.04|377.5|372.1|377.4|372|13
1641777950000|2022-01-10 01:25:50|377.43|372.03|377.41|372.01|377.46|372.06|377.4|372|9
1641777960000|2022-01-10 01:26:00|377.4|372|377.41|372.01|377.45|372.05|377.4|372|6
1641777970000|2022-01-10 01:26:10|377.45|372.05|377.43|372.03|377.46|372.06|377.4|372|11
1641777980000|2022-01-10 01:26:20|377.45|372.05|377.43|372.03|377.48|372.08|377.43|372.03|6
1641777990000|2022-01-10 01:26:30|377.44|372.04|377.53|372.13|377.53|372.13|377.44|372.04|7
1641778000000|2022-01-10 01:26:40|377.51|372.11|377.53|372.13|377.53|372.13|377.51|372.11|3
1641778010000|2022-01-10 01:26:50|377.52|372.12|377.67|372.27|377.68|372.28|377.52|372.12|12
1641778020000|2022-01-10 01:27:00|377.68|372.28|377.69|372.29|377.76|372.36|377.68|372.28|15
1641778030000|2022-01-10 01:27:10|377.71|372.31|377.72|372.32|377.76|372.36|377.67|372.27|17
1641778040000|2022-01-10 01:27:20|377.69|372.29|377.69|372.29|377.73|372.33|377.69|372.29|10
1641778050000|2022-01-10 01:27:30|377.7|372.3|377.67|372.27|377.72|372.32|377.66|372.26|19
1641778060000|2022-01-10 01:27:40|377.71|372.31|377.72|372.32|377.81|372.41|377.71|372.31|20
1641778070000|2022-01-10 01:27:50|377.69|372.29|377.76|372.36|377.76|372.36|377.68|372.28|13
1641778080000|2022-01-10 01:28:00|377.77|372.37|377.75|372.35|377.79|372.39|377.72|372.32|16
1641778090000|2022-01-10 01:28:10|377.7|372.3|377.8|372.4|377.8|372.4|377.69|372.29|13
1641778100000|2022-01-10 01:28:20|377.79|372.39|377.83|372.43|377.83|372.43|377.76|372.36|14
1641778110000|2022-01-10 01:28:30|377.82|372.42|377.84|372.44|377.84|372.44|377.81|372.41|7
1641778120000|2022-01-10 01:28:40|377.83|372.43|377.83|372.43|377.84|372.44|377.83|372.43|3
1641778130000|2022-01-10 01:28:50|377.82|372.42|377.86|372.46|377.86|372.46|377.67|372.27|22
1641778140000|2022-01-10 01:29:00|377.87|372.47|377.86|372.46|377.9|372.5|377.85|372.45|16
1641778150000|2022-01-10 01:29:10|377.85|372.45|377.87|372.47|377.88|372.48|377.85|372.45|9
1641778160000|2022-01-10 01:29:20|377.88|372.48|377.86|372.46|377.88|372.48|377.86|372.46|4
1641778170000|2022-01-10 01:29:30|377.87|372.47|378|372.6|378.01|372.61|377.86|372.46|17
1641778180000|2022-01-10 01:29:40|378.02|372.62|377.95|372.55|378.02|372.62|377.94|372.54|17
1641778190000|2022-01-10 01:29:50|377.96|372.56|377.99|372.59|378.01|372.61|377.96|372.56|15
1641778200000|2022-01-10 01:30:00|378.01|372.61|377.95|372.55|378.12|372.72|377.92|372.52|27
1641778210000|2022-01-10 01:30:10|377.94|372.54|377.87|372.47|377.94|372.54|377.74|372.34|20
1641778220000|2022-01-10 01:30:20|377.89|372.49|377.74|372.34|377.89|372.49|377.71|372.31|27
1641778230000|2022-01-10 01:30:30|377.72|372.32|377.58|372.18|377.82|372.42|377.57|372.17|21
1641778240000|2022-01-10 01:30:40|377.57|372.17|377.55|372.15|377.58|372.18|377.53|372.13|7
1641778250000|2022-01-10 01:30:50|377.53|372.13|377.59|372.19|377.6|372.2|377.53|372.13|19
1641778260000|2022-01-10 01:31:00|377.57|372.17|377.42|372.02|377.57|372.17|377.36|371.96|12
1641778270000|2022-01-10 01:31:10|377.44|372.04|377.41|372.01|377.45|372.05|377.41|372.01|5
1641778280000|2022-01-10 01:31:20|377.45|372.05|377.44|372.04|377.46|372.06|377.37|371.97|23
1641778290000|2022-01-10 01:31:30|377.45|372.05|377.45|372.05|377.46|372.06|377.44|372.04|9
1641778300000|2022-01-10 01:31:40|377.46|372.06|377.46|372.06|377.46|372.06|377.45|372.05|13
1641778310000|2022-01-10 01:31:50|377.45|372.05|377.44|372.04|377.46|372.06|377.41|372.01|19
1641778320000|2022-01-10 01:32:00|377.42|372.02|377.42|372.02|377.47|372.07|377.4|372|19
1641778330000|2022-01-10 01:32:10|377.43|372.03|377.37|371.97|377.43|372.03|377.35|371.95|10
1641778340000|2022-01-10 01:32:20|377.41|372.01|377.42|372.02|377.46|372.06|377.38|371.98|18
1641778350000|2022-01-10 01:32:30|377.4|372|377.42|372.02|377.43|372.03|377.39|371.99|7
1641778360000|2022-01-10 01:32:40|377.39|371.99|377.37|371.97|377.42|372.02|377.37|371.97|6
1641778370000|2022-01-10 01:32:50|377.36|371.96|377.36|371.96|377.38|371.98|377.36|371.96|5
1641778380000|2022-01-10 01:33:00|377.35|371.95|377.16|371.76|377.35|371.95|377.11|371.71|16
1641778390000|2022-01-10 01:33:10|377.15|371.75|377.15|371.75|377.15|371.75|377.15|371.75|1
1641778400000|2022-01-10 01:33:20|377.16|371.76|377.16|371.76|377.19|371.79|377.16|371.76|7
1641778410000|2022-01-10 01:33:30|377.17|371.77|377.17|371.77|377.17|371.77|377.16|371.76|5
1641778420000|2022-01-10 01:33:40|377.16|371.76|377.22|371.82|377.23|371.83|377.16|371.76|12
1641778430000|2022-01-10 01:33:50|377.24|371.84|377.57|372.17|377.58|372.18|377.24|371.84|21
1641778440000|2022-01-10 01:34:00|377.58|372.18|377.58|372.18|377.6|372.2|377.49|372.09|18
1641778450000|2022-01-10 01:34:10|377.59|372.19|377.61|372.21|377.73|372.33|377.59|372.19|16
1641778460000|2022-01-10 01:34:20|377.6|372.2|377.69|372.29|377.69|372.29|377.58|372.18|7
1641778470000|2022-01-10 01:34:30|377.62|372.22|377.68|372.28|377.69|372.29|377.62|372.22|3
1641778480000|2022-01-10 01:34:40|377.67|372.27|377.71|372.31|377.71|372.31|377.67|372.27|8
1641778490000|2022-01-10 01:34:50|377.7|372.3|377.77|372.37|377.84|372.44|377.7|372.3|23
1641778500000|2022-01-10 01:35:00|377.79|372.39|377.79|372.39|377.79|372.39|377.76|372.36|5
1641778510000|2022-01-10 01:35:10|377.77|372.37|378.41|373.01|378.43|373.03|377.77|372.37|21
1641778520000|2022-01-10 01:35:20|378.4|373|378.41|373.01|378.47|373.07|378.4|373|16
1641778530000|2022-01-10 01:35:30|378.44|373.04|378.47|373.07|378.48|373.08|378.44|373.04|14
1641778540000|2022-01-10 01:35:40|378.48|373.08|378.39|372.99|378.49|373.09|378.35|372.95|13
1641778550000|2022-01-10 01:35:50|378.38|372.98|378.24|372.84|378.4|373|378.24|372.84|13
1641778560000|2022-01-10 01:36:00|378.21|372.81|378.21|372.81|378.3|372.9|378.12|372.72|29
1641778570000|2022-01-10 01:36:10|378.2|372.8|378.21|372.81|378.21|372.81|378.14|372.74|11
1641778580000|2022-01-10 01:36:20|378.19|372.79|378.22|372.82|378.22|372.82|378.13|372.73|9
1641778590000|2022-01-10 01:36:30|378.2|372.8|378.18|372.78|378.24|372.84|378.12|372.72|19
1641778600000|2022-01-10 01:36:40|378.15|372.75|377.8|372.4|378.15|372.75|377.8|372.4|29
1641778610000|2022-01-10 01:36:50|377.82|372.42|377.88|372.48|377.9|372.5|377.79|372.39|17
1641778620000|2022-01-10 01:37:00|377.85|372.45|377.88|372.48|377.91|372.51|377.82|372.42|12
1641778630000|2022-01-10 01:37:10|377.89|372.49|377.85|372.45|377.89|372.49|377.85|372.45|2
1641778640000|2022-01-10 01:37:20|377.89|372.49|377.9|372.5|377.9|372.5|377.78|372.38|14
1641778650000|2022-01-10 01:37:30|377.86|372.46|377.86|372.46|377.9|372.5|377.86|372.46|11
1641778660000|2022-01-10 01:37:40|377.88|372.48|377.86|372.46|377.91|372.51|377.86|372.46|9
1641778670000|2022-01-10 01:37:50|377.9|372.5|377.88|372.48|377.9|372.5|377.86|372.46|4
1641778680000|2022-01-10 01:38:00|377.89|372.49|377.86|372.46|377.99|372.59|377.86|372.46|17
1641778690000|2022-01-10 01:38:10|377.85|372.45|377.86|372.46|377.9|372.5|377.8|372.4|9
1641778700000|2022-01-10 01:38:20|377.87|372.47|377.83|372.43|377.89|372.49|377.76|372.36|11
1641778710000|2022-01-10 01:38:30|377.82|372.42|377.83|372.43|377.83|372.43|377.7|372.3|15
1641778720000|2022-01-10 01:38:40|377.8|372.4|377.82|372.42|377.82|372.42|377.73|372.33|12
1641778730000|2022-01-10 01:38:50|377.78|372.38|377.78|372.38|377.82|372.42|377.77|372.37|6
1641778740000|2022-01-10 01:39:00|377.82|372.42|377.81|372.41|377.84|372.44|377.75|372.35|12
1641778750000|2022-01-10 01:39:10|377.84|372.44|377.85|372.45|377.85|372.45|377.81|372.41|14
1641778760000|2022-01-10 01:39:20|377.86|372.46|378.04|372.64|378.04|372.64|377.86|372.46|14
1641778770000|2022-01-10 01:39:30|378.03|372.63|377.89|372.49|378.03|372.63|377.89|372.49|9
1641778780000|2022-01-10 01:39:40|377.87|372.47|377.87|372.47|377.92|372.52|377.83|372.43|9
1641778790000|2022-01-10 01:39:50|377.91|372.51|377.95|372.55|377.96|372.56|377.88|372.48|15
1641778800000|2022-01-10 01:40:00|377.94|372.54|377.99|372.59|378.03|372.63|377.94|372.54|16
1641778810000|2022-01-10 01:40:10|377.98|372.58|377.91|372.51|377.98|372.58|377.9|372.5|14
1641778820000|2022-01-10 01:40:20|377.9|372.5|377.69|372.29|377.92|372.52|377.69|372.29|15
1641778830000|2022-01-10 01:40:30|377.68|372.28|377.76|372.36|377.81|372.41|377.68|372.28|7
1641778840000|2022-01-10 01:40:40|377.79|372.39|377.84|372.44|377.87|372.47|377.79|372.39|11
1641778850000|2022-01-10 01:40:50|377.8|372.4|377.84|372.44|377.84|372.44|377.8|372.4|2
1641778860000|2022-01-10 01:41:00|377.83|372.43|377.78|372.38|377.83|372.43|377.78|372.38|4
1641778870000|2022-01-10 01:41:10|377.77|372.37|377.67|372.27|377.82|372.42|377.63|372.23|12
1641778880000|2022-01-10 01:41:20|377.62|372.22|377.49|372.09|377.67|372.27|377.49|372.09|5
1641778890000|2022-01-10 01:41:30|377.48|372.08|377.35|371.95|377.48|372.08|377.25|371.85|19
1641778900000|2022-01-10 01:41:40|377.34|371.94|377.26|371.86|377.36|371.96|377.25|371.85|19
1641778910000|2022-01-10 01:41:50|377.29|371.89|377.16|371.76|377.29|371.89|377.16|371.76|11
1641778920000|2022-01-10 01:42:00|377.13|371.73|377.09|371.69|377.18|371.78|377.05|371.65|21
1641778930000|2022-01-10 01:42:10|377.1|371.7|377.11|371.71|377.15|371.75|377.09|371.69|12
1641778940000|2022-01-10 01:42:20|377.09|371.69|376.97|371.57|377.15|371.75|376.97|371.57|14
1641778950000|2022-01-10 01:42:30|377.02|371.62|377.01|371.61|377.07|371.67|376.99|371.59|10
1641778960000|2022-01-10 01:42:40|377.02|371.62|376.98|371.58|377.02|371.62|376.95|371.55|10
1641778970000|2022-01-10 01:42:50|376.99|371.59|376.86|371.46|377|371.6|376.86|371.46|20
1641778980000|2022-01-10 01:43:00|376.87|371.47|376.89|371.49|376.9|371.5|376.86|371.46|13
1641778990000|2022-01-10 01:43:10|376.87|371.47|376.86|371.46|376.88|371.48|376.85|371.45|9
1641779000000|2022-01-10 01:43:20|376.85|371.45|376.95|371.55|376.97|371.57|376.85|371.45|14
1641779010000|2022-01-10 01:43:30|376.96|371.56|376.91|371.51|376.96|371.56|376.91|371.51|11
1641779020000|2022-01-10 01:43:40|376.9|371.5|376.81|371.41|376.9|371.5|376.77|371.37|16
1641779030000|2022-01-10 01:43:50|376.78|371.38|376.8|371.4|376.87|371.47|376.78|371.38|22
1641779040000|2022-01-10 01:44:00|376.81|371.41|376.63|371.23|376.81|371.41|376.63|371.23|16
1641779050000|2022-01-10 01:44:10|376.54|371.14|376.42|371.02|376.57|371.17|376.38|370.98|21
1641779060000|2022-01-10 01:44:20|376.41|371.01|376.42|371.02|376.47|371.07|376.36|370.96|16
1641779070000|2022-01-10 01:44:30|376.47|371.07|376.6|371.2|376.62|371.22|376.41|371.01|17
1641779080000|2022-01-10 01:44:40|376.61|371.21|376.89|371.49|376.93|371.53|376.61|371.21|26
1641779090000|2022-01-10 01:44:50|376.99|371.59|376.91|371.51|376.99|371.59|376.88|371.48|20
1641779100000|2022-01-10 01:45:00|376.92|371.52|376.96|371.56|376.96|371.56|376.92|371.52|10
1641779110000|2022-01-10 01:45:10|376.97|371.57|376.96|371.56|376.97|371.57|376.93|371.53|12
1641779120000|2022-01-10 01:45:20|376.95|371.55|377|371.6|377|371.6|376.94|371.54|10
1641779130000|2022-01-10 01:45:30|377.03|371.63|376.97|371.57|377.03|371.63|376.96|371.56|13
1641779140000|2022-01-10 01:45:40|376.98|371.58|377.21|371.81|377.27|371.87|376.98|371.58|26
1641779150000|2022-01-10 01:45:50|377.22|371.82|377.15|371.75|377.25|371.85|377.15|371.75|13
1641779160000|2022-01-10 01:46:00|377.1|371.7|377.03|371.63|377.16|371.76|376.98|371.58|27
1641779170000|2022-01-10 01:46:10|377.02|371.62|377|371.6|377.05|371.65|376.95|371.55|23
1641779180000|2022-01-10 01:46:20|376.97|371.57|376.98|371.58|377.02|371.62|376.96|371.56|10
1641779190000|2022-01-10 01:46:30|376.97|371.57|376.97|371.57|377.02|371.62|376.97|371.57|9
1641779200000|2022-01-10 01:46:40|376.96|371.56|377.02|371.62|377.02|371.62|376.96|371.56|8
1641779210000|2022-01-10 01:46:50|377.01|371.61|376.99|371.59|377.02|371.62|376.99|371.59|5
1641779220000|2022-01-10 01:47:00|377|371.6|376.98|371.58|377|371.6|376.95|371.55|15
1641779230000|2022-01-10 01:47:10|376.93|371.53|376.91|371.51|376.95|371.55|376.9|371.5|10
1641779240000|2022-01-10 01:47:20|376.9|371.5|377.15|371.75|377.17|371.77|376.9|371.5|20
1641779250000|2022-01-10 01:47:30|377.13|371.73|377.17|371.77|377.18|371.78|377.13|371.73|8
1641779260000|2022-01-10 01:47:40|377.16|371.76|377.43|372.03|377.43|372.03|377.15|371.75|19
1641779270000|2022-01-10 01:47:50|377.42|372.02|377.27|371.87|377.42|372.02|377.27|371.87|17
1641779280000|2022-01-10 01:48:00|377.28|371.88|377.35|371.95|377.35|371.95|377.28|371.88|7
1641779290000|2022-01-10 01:48:10|377.36|371.96|377.37|371.97|377.37|371.97|377.36|371.96|2
1641779300000|2022-01-10 01:48:20|377.36|371.96|377.32|371.92|377.38|371.98|377.32|371.92|18
1641779310000|2022-01-10 01:48:30|377.34|371.94|377.3|371.9|377.34|371.94|377.26|371.86|12
1641779320000|2022-01-10 01:48:40|377.31|371.91|377.35|371.95|377.35|371.95|377.3|371.9|11
1641779330000|2022-01-10 01:48:50|377.34|371.94|377.36|371.96|377.36|371.96|377.28|371.88|18
1641779340000|2022-01-10 01:49:00|377.34|371.94|377.35|371.95|377.36|371.96|377.31|371.91|14
1641779350000|2022-01-10 01:49:10|377.34|371.94|377.36|371.96|377.37|371.97|377.34|371.94|7
1641779360000|2022-01-10 01:49:20|377.38|371.98|377.38|371.98|377.39|371.99|377.38|371.98|7
1641779370000|2022-01-10 01:49:30|377.4|372|377.43|372.03|377.43|372.03|377.38|371.98|7
1641779380000|2022-01-10 01:49:40|377.36|371.96|377.33|371.93|377.4|372|377.32|371.92|17
1641779390000|2022-01-10 01:49:50|377.32|371.92|377.32|371.92|377.36|371.96|377.31|371.91|12
1641779400000|2022-01-10 01:50:00|377.3|371.9|377.41|372.01|377.43|372.03|377.3|371.9|10
1641779410000|2022-01-10 01:50:10|377.43|372.03|377.44|372.04|377.49|372.09|377.42|372.02|12
1641779420000|2022-01-10 01:50:20|377.42|372.02|377.46|372.06|377.49|372.09|377.35|371.95|17
1641779430000|2022-01-10 01:50:30|377.45|372.05|377.48|372.08|377.48|372.08|377.43|372.03|16
1641779440000|2022-01-10 01:50:40|377.45|372.05|377.42|372.02|377.46|372.06|377.41|372.01|18
1641779450000|2022-01-10 01:50:50|377.43|372.03|377.42|372.02|377.45|372.05|377.41|372.01|8
1641779460000|2022-01-10 01:51:00|377.43|372.03|377.44|372.04|377.44|372.04|377.43|372.03|2
1641779470000|2022-01-10 01:51:10|377.45|372.05|377.42|372.02|377.45|372.05|377.42|372.02|4
1641779480000|2022-01-10 01:51:20|377.41|372.01|377.51|372.11|377.52|372.12|377.41|372.01|17
1641779490000|2022-01-10 01:51:30|377.5|372.1|377.48|372.08|377.5|372.1|377.48|372.08|4
1641779500000|2022-01-10 01:51:40|377.49|372.09|377.49|372.09|377.52|372.12|377.47|372.07|12
1641779510000|2022-01-10 01:51:50|377.47|372.07|377.5|372.1|377.51|372.11|377.47|372.07|8
1641779520000|2022-01-10 01:52:00|377.53|372.13|377.52|372.12|377.53|372.13|377.48|372.08|17
1641779530000|2022-01-10 01:52:10|377.51|372.11|377.54|372.14|377.54|372.14|377.49|372.09|13
1641779540000|2022-01-10 01:52:20|377.53|372.13|377.5|372.1|377.53|372.13|377.47|372.07|19
1641779550000|2022-01-10 01:52:30|377.49|372.09|377.49|372.09|377.5|372.1|377.43|372.03|19
1641779560000|2022-01-10 01:52:40|377.43|372.03|377.43|372.03|377.43|372.03|377.37|371.97|10
1641779570000|2022-01-10 01:52:50|377.42|372.02|377.46|372.06|377.47|372.07|377.42|372.02|7
1641779580000|2022-01-10 01:53:00|377.47|372.07|377.47|372.07|377.52|372.12|377.47|372.07|8
1641779590000|2022-01-10 01:53:10|377.46|372.06|377.46|372.06|377.47|372.07|377.45|372.05|5
1641779600000|2022-01-10 01:53:20|377.47|372.07|377.45|372.05|377.47|372.07|377.45|372.05|3
1641779610000|2022-01-10 01:53:30|377.46|372.06|377.5|372.1|377.5|372.1|377.46|372.06|5
1641779620000|2022-01-10 01:53:40|377.47|372.07|377.49|372.09|377.49|372.09|377.46|372.06|9
1641779630000|2022-01-10 01:53:50|377.53|372.13|377.45|372.05|377.53|372.13|377.45|372.05|14
1641779640000|2022-01-10 01:54:00|377.46|372.06|377.39|371.99|377.46|372.06|377.35|371.95|17
1641779650000|2022-01-10 01:54:10|377.41|372.01|377.39|371.99|377.41|372.01|377.36|371.96|8
1641779660000|2022-01-10 01:54:20|377.4|372|377.39|371.99|377.42|372.02|377.38|371.98|7
1641779670000|2022-01-10 01:54:30|377.4|372|377.5|372.1|377.5|372.1|377.4|372|7
1641779680000|2022-01-10 01:54:40|377.49|372.09|377.52|372.12|377.52|372.12|377.49|372.09|4
1641779690000|2022-01-10 01:54:50|377.51|372.11|377.52|372.12|377.52|372.12|377.51|372.11|2
1641779700000|2022-01-10 01:55:00|377.54|372.14|377.66|372.26|377.66|372.26|377.54|372.14|15
1641779710000|2022-01-10 01:55:10|377.65|372.25|377.63|372.23|377.65|372.25|377.62|372.22|14
1641779720000|2022-01-10 01:55:20|377.64|372.24|377.7|372.3|377.76|372.36|377.64|372.24|12
1641779730000|2022-01-10 01:55:30|377.73|372.33|377.81|372.41|377.81|372.41|377.71|372.31|14
1641779740000|2022-01-10 01:55:40|377.82|372.42|377.87|372.47|377.87|372.47|377.81|372.41|13
1641779750000|2022-01-10 01:55:50|377.86|372.46|377.85|372.45|377.87|372.47|377.84|372.44|5
1641779760000|2022-01-10 01:56:00|377.86|372.46|377.84|372.44|377.87|372.47|377.82|372.42|21
1641779770000|2022-01-10 01:56:10|377.83|372.43|377.81|372.41|377.86|372.46|377.81|372.41|10
1641779780000|2022-01-10 01:56:20|377.84|372.44|377.85|372.45|377.86|372.46|377.84|372.44|4
1641779790000|2022-01-10 01:56:30|377.86|372.46|378.17|372.77|378.17|372.77|377.83|372.43|17
1641779800000|2022-01-10 01:56:40|378.16|372.76|378.13|372.73|378.16|372.76|378.12|372.72|13
1641779810000|2022-01-10 01:56:50|378.12|372.72|378.14|372.74|378.16|372.76|378.12|372.72|18
1641779820000|2022-01-10 01:57:00|378.15|372.75|378.17|372.77|378.17|372.77|378.15|372.75|4
1641779840000|2022-01-10 01:57:20|378.16|372.76|378.17|372.77|378.19|372.79|378.16|372.76|10
1641779850000|2022-01-10 01:57:30|378.16|372.76|378.11|372.71|378.17|372.77|378.09|372.69|15
1641779860000|2022-01-10 01:57:40|378.12|372.72|378.16|372.76|378.21|372.81|378.12|372.72|11
1641779870000|2022-01-10 01:57:50|378.15|372.75|378.06|372.66|378.16|372.76|378.06|372.66|11
1641779880000|2022-01-10 01:58:00|378.05|372.65|378.08|372.68|378.16|372.76|378.03|372.63|21
1641779890000|2022-01-10 01:58:10|378.1|372.7|378.07|372.67|378.11|372.71|378.03|372.63|14
1641779900000|2022-01-10 01:58:20|378.09|372.69|378|372.6|378.09|372.69|377.98|372.58|11
1641779910000|2022-01-10 01:58:30|378.04|372.64|378|372.6|378.05|372.65|377.94|372.54|20
1641779920000|2022-01-10 01:58:40|377.98|372.58|378.08|372.68|378.08|372.68|377.97|372.57|23
1641779930000|2022-01-10 01:58:50|378.07|372.67|378.03|372.63|378.08|372.68|377.97|372.57|20
1641779940000|2022-01-10 01:59:00|378.02|372.62|378.12|372.72|378.12|372.72|378.02|372.62|11
1641779950000|2022-01-10 01:59:10|378.13|372.73|378.09|372.69|378.14|372.74|378.06|372.66|16
1641779960000|2022-01-10 01:59:20|378.07|372.67|378.15|372.75|378.15|372.75|378.07|372.67|10
1641779970000|2022-01-10 01:59:30|378.12|372.72|378.08|372.68|378.17|372.77|378.08|372.68|14
1641779980000|2022-01-10 01:59:40|378.12|372.72|378.08|372.68|378.12|372.72|378.07|372.67|20
1641779990000|2022-01-10 01:59:50|378.07|372.67|378.06|372.66|378.15|372.75|378.06|372.66|14
1641780000000|2022-01-10 02:00:00|378.07|372.67|378.15|372.75|378.15|372.75|378.07|372.67|9
1641780010000|2022-01-10 02:00:10|378.2|372.8|378.33|372.93|378.36|372.96|378.2|372.8|23
1641780020000|2022-01-10 02:00:20|378.35|372.95|378.13|372.73|378.35|372.95|378.13|372.73|17
1641780030000|2022-01-10 02:00:30|378.12|372.72|377.98|372.58|378.12|372.72|377.94|372.54|21
1641780040000|2022-01-10 02:00:40|377.95|372.55|377.9|372.5|378|372.6|377.86|372.46|19
1641780050000|2022-01-10 02:00:50|377.88|372.48|377.94|372.54|377.98|372.58|377.88|372.48|20
1641780060000|2022-01-10 02:01:00|377.96|372.56|377.96|372.56|378|372.6|377.94|372.54|13
1641780070000|2022-01-10 02:01:10|377.94|372.54|378.02|372.62|378.07|372.67|377.94|372.54|13
1641780080000|2022-01-10 02:01:20|377.97|372.57|378.03|372.63|378.03|372.63|377.97|372.57|4
1641780090000|2022-01-10 02:01:30|378.02|372.62|378.03|372.63|378.04|372.64|378.02|372.62|4
1641780100000|2022-01-10 02:01:40|378.04|372.64|378.12|372.72|378.12|372.72|378.04|372.64|9
1641780110000|2022-01-10 02:01:50|378.11|372.71|378.13|372.73|378.13|372.73|378.1|372.7|13
1641780120000|2022-01-10 02:02:00|378.12|372.72|378.14|372.74|378.14|372.74|378.09|372.69|16
1641780130000|2022-01-10 02:02:10|378.13|372.73|378.31|372.91|378.31|372.91|378.12|372.72|15
1641780140000|2022-01-10 02:02:20|378.32|372.92|378.43|373.03|378.43|373.03|378.31|372.91|12
1641780150000|2022-01-10 02:02:30|378.44|373.04|378.4|373|378.46|373.06|378.39|372.99|15
1641780160000|2022-01-10 02:02:40|378.38|372.98|378.38|372.98|378.4|373|378.34|372.94|11
1641780170000|2022-01-10 02:02:50|378.37|372.97|378.31|372.91|378.4|373|378.31|372.91|23
1641780180000|2022-01-10 02:03:00|378.33|372.93|378.28|372.88|378.36|372.96|378.25|372.85|19
1641780190000|2022-01-10 02:03:10|378.3|372.9|378.26|372.86|378.3|372.9|378.25|372.85|11
1641780200000|2022-01-10 02:03:20|378.27|372.87|378.36|372.96|378.36|372.96|378.25|372.85|15
1641780210000|2022-01-10 02:03:30|378.32|372.92|378.27|372.87|378.36|372.96|378.23|372.83|15
1641780220000|2022-01-10 02:03:40|378.25|372.85|378.25|372.85|378.25|372.85|378.25|372.85|1
1641780230000|2022-01-10 02:03:50|378.27|372.87|378.18|372.78|378.27|372.87|378.18|372.78|6
1641780240000|2022-01-10 02:04:00|378.21|372.81|378.02|372.62|378.22|372.82|377.97|372.57|25
1641780250000|2022-01-10 02:04:10|378|372.6|378.02|372.62|378.07|372.67|378|372.6|16
1641780260000|2022-01-10 02:04:20|378|372.6|377.85|372.45|378.06|372.66|377.85|372.45|30
1641780270000|2022-01-10 02:04:30|377.87|372.47|377.83|372.43|377.87|372.47|377.79|372.39|10
1641780280000|2022-01-10 02:04:40|377.82|372.42|377.74|372.34|377.83|372.43|377.74|372.34|15
1641780290000|2022-01-10 02:04:50|377.73|372.33|377.83|372.43|377.83|372.43|377.72|372.32|18
1641780300000|2022-01-10 02:05:00|377.79|372.39|377.69|372.29|377.82|372.42|377.69|372.29|20
1641780310000|2022-01-10 02:05:10|377.7|372.3|377.73|372.33|377.74|372.34|377.7|372.3|16
1641780320000|2022-01-10 02:05:20|377.71|372.31|377.72|372.32|377.76|372.36|377.71|372.31|10
1641780330000|2022-01-10 02:05:30|377.74|372.34|377.61|372.21|377.76|372.36|377.61|372.21|15
1641780340000|2022-01-10 02:05:40|377.6|372.2|377.61|372.21|377.63|372.23|377.58|372.18|12
1641780350000|2022-01-10 02:05:50|377.62|372.22|377.59|372.19|377.63|372.23|377.59|372.19|3
1641780360000|2022-01-10 02:06:00|377.65|372.25|377.58|372.18|377.65|372.25|377.57|372.17|4
1641780370000|2022-01-10 02:06:10|377.61|372.21|377.61|372.21|377.63|372.23|377.61|372.21|6
1641780380000|2022-01-10 02:06:20|377.57|372.17|377.7|372.3|377.7|372.3|377.56|372.16|20
1641780390000|2022-01-10 02:06:30|377.69|372.29|377.64|372.24|377.69|372.29|377.62|372.22|6
1641780410000|2022-01-10 02:06:50|377.62|372.22|377.62|372.22|377.67|372.27|377.61|372.21|11
1641780420000|2022-01-10 02:07:00|377.61|372.21|377.35|371.95|377.61|372.21|377.31|371.91|18
1641780430000|2022-01-10 02:07:10|377.32|371.92|377.26|371.86|377.32|371.92|377.23|371.83|21
1641780440000|2022-01-10 02:07:20|377.27|371.87|377.19|371.79|377.27|371.87|377.19|371.79|7
1641780450000|2022-01-10 02:07:30|377.18|371.78|377.09|371.69|377.18|371.78|377.09|371.69|15
1641780460000|2022-01-10 02:07:40|377.1|371.7|377.17|371.77|377.22|371.82|377.1|371.7|15
1641780470000|2022-01-10 02:07:50|377.15|371.75|377.16|371.76|377.19|371.79|377.13|371.73|10
1641780480000|2022-01-10 02:08:00|377.15|371.75|377.14|371.74|377.16|371.76|377.09|371.69|14
1641780490000|2022-01-10 02:08:10|377.13|371.73|377.16|371.76|377.23|371.83|377.13|371.73|21
1641780500000|2022-01-10 02:08:20|377.18|371.78|377.12|371.72|377.2|371.8|377.08|371.68|24
1641780510000|2022-01-10 02:08:30|377.14|371.74|377.08|371.68|377.14|371.74|377.06|371.66|13
1641780520000|2022-01-10 02:08:40|377.09|371.69|377.21|371.81|377.21|371.81|377.09|371.69|16
1641780530000|2022-01-10 02:08:50|377.2|371.8|376.65|371.25|377.2|371.8|376.64|371.24|20
1641780540000|2022-01-10 02:09:00|376.64|371.24|376.65|371.25|376.67|371.27|376.58|371.18|23
1641780550000|2022-01-10 02:09:10|376.66|371.26|376.42|371.02|376.66|371.26|376.39|370.99|18
1641780560000|2022-01-10 02:09:20|376.43|371.03|376.51|371.11|376.53|371.13|376.39|370.99|21
1641780570000|2022-01-10 02:09:30|376.48|371.08|376.8|371.4|376.81|371.41|376.48|371.08|23
1641780580000|2022-01-10 02:09:40|376.79|371.39|376.68|371.28|376.79|371.39|376.51|371.11|20
1641780590000|2022-01-10 02:09:50|376.66|371.26|376.82|371.42|376.82|371.42|376.65|371.25|18
1641780600000|2022-01-10 02:10:00|376.83|371.43|376.98|371.58|377.1|371.7|376.83|371.43|21
1641780610000|2022-01-10 02:10:10|376.95|371.55|377.02|371.62|377.03|371.63|376.95|371.55|15
1641780620000|2022-01-10 02:10:20|377.05|371.65|377.01|371.61|377.05|371.65|377.01|371.61|4
1641780630000|2022-01-10 02:10:30|377.03|371.63|377.04|371.64|377.04|371.64|377|371.6|9
1641780640000|2022-01-10 02:10:40|377.03|371.63|377.07|371.67|377.07|371.67|377.01|371.61|15
1641780650000|2022-01-10 02:10:50|377.09|371.69|377.04|371.64|377.09|371.69|377.02|371.62|14
1641780660000|2022-01-10 02:11:00|377.05|371.65|376.86|371.46|377.05|371.65|376.86|371.46|21
1641780670000|2022-01-10 02:11:10|376.84|371.44|376.72|371.32|376.9|371.5|376.72|371.32|22
1641780680000|2022-01-10 02:11:20|376.71|371.31|376.71|371.31|376.74|371.34|376.58|371.18|23
1641780690000|2022-01-10 02:11:30|376.7|371.3|376.67|371.27|376.7|371.3|376.67|371.27|10
1641780700000|2022-01-10 02:11:40|376.68|371.28|376.64|371.24|376.69|371.29|376.59|371.19|13
1641780710000|2022-01-10 02:11:50|376.62|371.22|376.65|371.25|376.66|371.26|376.62|371.22|10
1641780720000|2022-01-10 02:12:00|376.63|371.23|376.62|371.22|376.65|371.25|376.59|371.19|7
1641780730000|2022-01-10 02:12:10|376.65|371.25|376.68|371.28|376.68|371.28|376.63|371.23|7
1641780740000|2022-01-10 02:12:20|376.71|371.31|376.59|371.19|376.71|371.31|376.57|371.17|9
1641780750000|2022-01-10 02:12:30|376.6|371.2|376.6|371.2|376.61|371.21|376.6|371.2|5
1641780760000|2022-01-10 02:12:40|376.59|371.19|376.59|371.19|376.6|371.2|376.59|371.19|5
1641780770000|2022-01-10 02:12:50|376.58|371.18|376.58|371.18|376.58|371.18|376.56|371.16|7
1641780780000|2022-01-10 02:13:00|376.56|371.16|376.6|371.2|376.6|371.2|376.56|371.16|8
1641780790000|2022-01-10 02:13:10|376.59|371.19|376.59|371.19|376.6|371.2|376.58|371.18|6
1641780800000|2022-01-10 02:13:20|376.6|371.2|376.59|371.19|376.6|371.2|376.54|371.14|8
1641780810000|2022-01-10 02:13:30|376.58|371.18|376.34|370.94|376.58|371.18|376.26|370.86|25
1641780820000|2022-01-10 02:13:40|376.31|370.91|376.11|370.71|376.34|370.94|376.1|370.7|21
1641780830000|2022-01-10 02:13:50|376.1|370.7|376.15|370.75|376.15|370.75|376.08|370.68|16
1641780840000|2022-01-10 02:14:00|376.14|370.74|376.14|370.74|376.3|370.9|376.1|370.7|25
1641780850000|2022-01-10 02:14:10|376.15|370.75|376.05|370.65|376.16|370.76|376.05|370.65|14
1641780860000|2022-01-10 02:14:20|376.04|370.64|376.05|370.65|376.07|370.67|376.03|370.63|13
1641780870000|2022-01-10 02:14:30|376.04|370.64|375.99|370.59|376.04|370.64|375.82|370.42|22
1641780880000|2022-01-10 02:14:40|376|370.6|376.04|370.64|376.11|370.71|376|370.6|17
1641780890000|2022-01-10 02:14:50|376.06|370.66|376.04|370.64|376.06|370.66|376.03|370.63|11
1641780900000|2022-01-10 02:15:00|376.05|370.65|375.89|370.49|376.05|370.65|375.89|370.49|13
1641780910000|2022-01-10 02:15:10|375.94|370.54|375.89|370.49|375.94|370.54|375.82|370.42|13
1641780920000|2022-01-10 02:15:20|375.83|370.43|375.86|370.46|375.91|370.51|375.83|370.43|21
1641780930000|2022-01-10 02:15:30|375.87|370.47|375.88|370.48|375.91|370.51|375.82|370.42|16
1641780940000|2022-01-10 02:15:40|375.87|370.47|375.59|370.19|375.87|370.47|375.59|370.19|17
1641780950000|2022-01-10 02:15:50|375.61|370.21|375.53|370.13|375.61|370.21|375.49|370.09|25
1641780960000|2022-01-10 02:16:00|375.56|370.16|375.54|370.14|375.57|370.17|375.53|370.13|10
1641780970000|2022-01-10 02:16:10|375.55|370.15|375.55|370.15|375.55|370.15|375.54|370.14|11
1641780980000|2022-01-10 02:16:20|375.57|370.17|375.55|370.15|375.57|370.17|375.54|370.14|11
1641780990000|2022-01-10 02:16:30|375.54|370.14|375.22|369.82|375.55|370.15|375.18|369.78|26
1641781000000|2022-01-10 02:16:40|375.21|369.81|375.22|369.82|375.26|369.86|375.2|369.8|19
1641781010000|2022-01-10 02:16:50|375.19|369.79|375.09|369.69|375.21|369.81|375.06|369.66|17
1641781020000|2022-01-10 02:17:00|375.08|369.68|375.1|369.7|375.1|369.7|375.05|369.65|11
1641781030000|2022-01-10 02:17:10|375.15|369.75|375.33|369.93|375.33|369.93|375.15|369.75|19
1641781040000|2022-01-10 02:17:20|375.34|369.94|375.35|369.95|375.38|369.98|375.27|369.87|23
1641781050000|2022-01-10 02:17:30|375.36|369.96|375.48|370.08|375.49|370.09|375.36|369.96|15
1641781060000|2022-01-10 02:17:40|375.49|370.09|375.42|370.02|375.49|370.09|375.38|369.98|17
1641781070000|2022-01-10 02:17:50|375.41|370.01|375.49|370.09|375.49|370.09|375.41|370.01|16
1641781080000|2022-01-10 02:18:00|375.48|370.08|375.42|370.02|375.49|370.09|375.41|370.01|11
1641781090000|2022-01-10 02:18:10|375.41|370.01|375.36|369.96|375.46|370.06|375.36|369.96|11
1641781100000|2022-01-10 02:18:20|375.34|369.94|375.29|369.89|375.34|369.94|375.29|369.89|7
1641781110000|2022-01-10 02:18:30|375.35|369.95|375.56|370.16|375.63|370.23|375.35|369.95|17
1641781120000|2022-01-10 02:18:40|375.57|370.17|375.74|370.34|375.75|370.35|375.56|370.16|23
1641781130000|2022-01-10 02:18:50|375.73|370.33|375.86|370.46|375.86|370.46|375.71|370.31|19
1641781140000|2022-01-10 02:19:00|375.82|370.42|375.92|370.52|375.96|370.56|375.82|370.42|19
1641781150000|2022-01-10 02:19:10|375.96|370.56|375.87|370.47|375.96|370.56|375.86|370.46|11
1641781160000|2022-01-10 02:19:20|375.88|370.48|375.9|370.5|375.9|370.5|375.88|370.48|5
1641781170000|2022-01-10 02:19:30|375.89|370.49|375.86|370.46|375.89|370.49|375.85|370.45|8
1641781180000|2022-01-10 02:19:40|375.87|370.47|375.91|370.51|375.93|370.53|375.87|370.47|13
1641781190000|2022-01-10 02:19:50|375.95|370.55|375.9|370.5|375.95|370.55|375.9|370.5|7
1641781200000|2022-01-10 02:20:00|375.89|370.49|375.83|370.43|375.9|370.5|375.8|370.4|10
1641781210000|2022-01-10 02:20:10|375.82|370.42|376.25|370.85|376.25|370.85|375.82|370.42|15
1641781220000|2022-01-10 02:20:20|376.27|370.87|375.97|370.57|376.3|370.9|375.95|370.55|20
1641781230000|2022-01-10 02:20:30|375.96|370.56|375.79|370.39|376|370.6|375.79|370.39|24
1641781240000|2022-01-10 02:20:40|375.77|370.37|375.92|370.52|375.92|370.52|375.77|370.37|21
1641781250000|2022-01-10 02:20:50|375.94|370.54|376|370.6|376.02|370.62|375.91|370.51|15
1641781260000|2022-01-10 02:21:00|376.02|370.62|375.96|370.56|376.04|370.64|375.96|370.56|12
1641781270000|2022-01-10 02:21:10|375.92|370.52|375.96|370.56|375.97|370.57|375.91|370.51|12
1641781280000|2022-01-10 02:21:20|375.95|370.55|375.99|370.59|375.99|370.59|375.93|370.53|11
1641781290000|2022-01-10 02:21:30|375.98|370.58|375.98|370.58|375.98|370.58|375.97|370.57|9
1641781300000|2022-01-10 02:21:40|375.97|370.57|376.03|370.63|376.05|370.65|375.97|370.57|10
1641781310000|2022-01-10 02:21:50|376.06|370.66|376.19|370.79|376.23|370.83|376.03|370.63|22
1641781320000|2022-01-10 02:22:00|376.2|370.8|376.15|370.75|376.22|370.82|376.13|370.73|14
1641781330000|2022-01-10 02:22:10|376.16|370.76|376.21|370.81|376.22|370.82|376.15|370.75|14
1641781340000|2022-01-10 02:22:20|376.22|370.82|376.23|370.83|376.23|370.83|376.21|370.81|3
1641781350000|2022-01-10 02:22:30|376.24|370.84|376.32|370.92|376.32|370.92|376.23|370.83|13
1641781360000|2022-01-10 02:22:40|376.28|370.88|376.16|370.76|376.34|370.94|376.16|370.76|25
1641781370000|2022-01-10 02:22:50|376.21|370.81|376.21|370.81|376.22|370.82|376.17|370.77|7
1641781380000|2022-01-10 02:23:00|376.2|370.8|376.17|370.77|376.21|370.81|376.17|370.77|11
1641781390000|2022-01-10 02:23:10|376.19|370.79|376.2|370.8|376.23|370.83|376.15|370.75|9
1641781400000|2022-01-10 02:23:20|376.25|370.85|376.18|370.78|376.25|370.85|376.17|370.77|8
1641781410000|2022-01-10 02:23:30|376.19|370.79|376.19|370.79|376.25|370.85|376.17|370.77|12
1641781420000|2022-01-10 02:23:40|376.18|370.78|376.16|370.76|376.19|370.79|376.16|370.76|3
1641781430000|2022-01-10 02:23:50|376.15|370.75|376.42|371.02|376.42|371.02|376.15|370.75|14
1641781440000|2022-01-10 02:24:00|376.39|370.99|376.45|371.05|376.45|371.05|376.39|370.99|22
1641781450000|2022-01-10 02:24:10|376.46|371.06|376.41|371.01|376.46|371.06|376.41|371.01|4
1641781470000|2022-01-10 02:24:30|376.46|371.06|376.65|371.25|376.67|371.27|376.46|371.06|13
1641781480000|2022-01-10 02:24:40|376.64|371.24|376.68|371.28|376.72|371.32|376.64|371.24|23
1641781490000|2022-01-10 02:24:50|376.67|371.27|376.65|371.25|376.72|371.32|376.63|371.23|18
1641781500000|2022-01-10 02:25:00|376.64|371.24|376.65|371.25|376.65|371.25|376.63|371.23|9
1641781510000|2022-01-10 02:25:10|376.66|371.26|376.67|371.27|376.68|371.28|376.66|371.26|8
1641781520000|2022-01-10 02:25:20|376.65|371.25|376.59|371.19|376.67|371.27|376.58|371.18|15
1641781530000|2022-01-10 02:25:30|376.6|371.2|376.72|371.32|376.75|371.35|376.59|371.19|22
1641781540000|2022-01-10 02:25:40|376.73|371.33|376.72|371.32|376.76|371.36|376.67|371.27|16
1641781550000|2022-01-10 02:25:50|376.71|371.31|376.72|371.32|376.75|371.35|376.69|371.29|17
1641781560000|2022-01-10 02:26:00|376.71|371.31|376.7|371.3|376.74|371.34|376.7|371.3|14
1641781570000|2022-01-10 02:26:10|376.72|371.32|376.73|371.33|376.73|371.33|376.69|371.29|18
1641781580000|2022-01-10 02:26:20|376.65|371.25|376.66|371.26|376.71|371.31|376.64|371.24|23
1641781590000|2022-01-10 02:26:30|376.67|371.27|376.71|371.31|376.71|371.31|376.67|371.27|7
1641781600000|2022-01-10 02:26:40|376.72|371.32|376.69|371.29|376.73|371.33|376.69|371.29|10
1641781610000|2022-01-10 02:26:50|376.7|371.3|376.73|371.33|376.73|371.33|376.69|371.29|6
1641781620000|2022-01-10 02:27:00|376.71|371.31|376.72|371.32|376.74|371.34|376.71|371.31|7
1641781630000|2022-01-10 02:27:10|376.7|371.3|376.72|371.32|376.73|371.33|376.7|371.3|10
1641781640000|2022-01-10 02:27:20|376.73|371.33|376.73|371.33|376.74|371.34|376.73|371.33|3
1641781650000|2022-01-10 02:27:30|376.7|371.3|376.71|371.31|376.72|371.32|376.7|371.3|7
1641781660000|2022-01-10 02:27:40|376.7|371.3|376.72|371.32|376.73|371.33|376.7|371.3|10
1641781670000|2022-01-10 02:27:50|376.71|371.31|376.7|371.3|376.71|371.31|376.7|371.3|2
1641781680000|2022-01-10 02:28:00|376.71|371.31|376.73|371.33|376.73|371.33|376.7|371.3|7
1641781690000|2022-01-10 02:28:10|376.74|371.34|376.69|371.29|376.74|371.34|376.65|371.25|12
1641781700000|2022-01-10 02:28:20|376.7|371.3|376.44|371.04|376.71|371.31|376.44|371.04|16
1641781710000|2022-01-10 02:28:30|376.46|371.06|376.39|370.99|376.49|371.09|376.39|370.99|17
1641781720000|2022-01-10 02:28:40|376.4|371|376.56|371.16|376.57|371.17|376.38|370.98|23
1641781730000|2022-01-10 02:28:50|376.57|371.17|376.58|371.18|376.58|371.18|376.56|371.16|8
1641781740000|2022-01-10 02:29:00|376.59|371.19|376.63|371.23|376.66|371.26|376.59|371.19|6
1641781750000|2022-01-10 02:29:10|376.64|371.24|376.67|371.27|376.67|371.27|376.63|371.23|8
1641781760000|2022-01-10 02:29:20|376.66|371.26|376.73|371.33|376.73|371.33|376.64|371.24|15
1641781770000|2022-01-10 02:29:30|376.72|371.32|376.57|371.17|376.72|371.32|376.53|371.13|20
1641781780000|2022-01-10 02:29:40|376.53|371.13|376.64|371.24|376.65|371.25|376.53|371.13|11
1641781790000|2022-01-10 02:29:50|376.63|371.23|376.71|371.31|376.71|371.31|376.62|371.22|10
1641781800000|2022-01-10 02:30:00|376.7|371.3|376.69|371.29|376.72|371.32|376.65|371.25|15
1641781810000|2022-01-10 02:30:10|376.7|371.3|376.66|371.26|376.74|371.34|376.65|371.25|12
1641781820000|2022-01-10 02:30:20|376.65|371.25|376.57|371.17|376.67|371.27|376.54|371.14|16
1641781830000|2022-01-10 02:30:30|376.58|371.18|376.64|371.24|376.65|371.25|376.49|371.09|19
1641781840000|2022-01-10 02:30:40|376.65|371.25|376.66|371.26|376.66|371.26|376.65|371.25|4
1641781850000|2022-01-10 02:30:50|376.67|371.27|376.62|371.22|376.67|371.27|376.61|371.21|8
1641781860000|2022-01-10 02:31:00|376.63|371.23|376.51|371.11|376.63|371.23|376.51|371.11|9
1641781870000|2022-01-10 02:31:10|376.53|371.13|376.61|371.21|376.61|371.21|376.51|371.11|15
1641781880000|2022-01-10 02:31:20|376.62|371.22|376.65|371.25|376.67|371.27|376.61|371.21|13
1641781890000|2022-01-10 02:31:30|376.64|371.24|376.65|371.25|376.67|371.27|376.62|371.22|10
1641781900000|2022-01-10 02:31:40|376.64|371.24|376.66|371.26|376.67|371.27|376.62|371.22|16
1641781910000|2022-01-10 02:31:50|376.64|371.24|376.66|371.26|376.66|371.26|376.64|371.24|11
1641781920000|2022-01-10 02:32:00|376.64|371.24|376.65|371.25|376.66|371.26|376.64|371.24|8
1641781930000|2022-01-10 02:32:10|376.64|371.24|376.61|371.21|376.65|371.25|376.61|371.21|12
1641781940000|2022-01-10 02:32:20|376.62|371.22|376.62|371.22|376.62|371.22|376.61|371.21|3
1641781950000|2022-01-10 02:32:30|376.61|371.21|376.61|371.21|376.61|371.21|376.6|371.2|3
1641781960000|2022-01-10 02:32:40|376.6|371.2|376.6|371.2|376.61|371.21|376.6|371.2|3
1641781970000|2022-01-10 02:32:50|376.58|371.18|376.66|371.26|376.66|371.26|376.58|371.18|5
1641781980000|2022-01-10 02:33:00|376.68|371.28|376.72|371.32|376.76|371.36|376.68|371.28|17
1641781990000|2022-01-10 02:33:10|376.74|371.34|376.71|371.31|376.74|371.34|376.68|371.28|11
1641782000000|2022-01-10 02:33:20|376.8|371.4|376.73|371.33|376.81|371.41|376.73|371.33|8
1641782010000|2022-01-10 02:33:30|376.74|371.34|376.69|371.29|376.75|371.35|376.69|371.29|10
1641782020000|2022-01-10 02:33:40|376.7|371.3|376.87|371.47|376.87|371.47|376.7|371.3|18
1641782030000|2022-01-10 02:33:50|376.84|371.44|376.84|371.44|376.87|371.47|376.84|371.44|3
1641782040000|2022-01-10 02:34:00|376.85|371.45|376.83|371.43|376.86|371.46|376.79|371.39|13
1641782050000|2022-01-10 02:34:10|376.84|371.44|376.85|371.45|376.85|371.45|376.84|371.44|16
1641782060000|2022-01-10 02:34:20|376.84|371.44|377.14|371.74|377.18|371.78|376.84|371.44|9
1641782070000|2022-01-10 02:34:30|377.15|371.75|377.23|371.83|377.23|371.83|377.14|371.74|15
1641782080000|2022-01-10 02:34:40|377.22|371.82|377.19|371.79|377.22|371.82|377.16|371.76|6
1641782090000|2022-01-10 02:34:50|377.21|371.81|377.2|371.8|377.27|371.87|377.18|371.78|12
1641782100000|2022-01-10 02:35:00|377.22|371.82|377.15|371.75|377.22|371.82|377.08|371.68|21
1641782110000|2022-01-10 02:35:10|377.14|371.74|377.13|371.73|377.15|371.75|377.1|371.7|12
1641782120000|2022-01-10 02:35:20|377.11|371.71|377.12|371.72|377.16|371.76|377.11|371.71|10
1641782130000|2022-01-10 02:35:30|377.11|371.71|377.04|371.64|377.13|371.73|377.01|371.61|19
1641782140000|2022-01-10 02:35:40|377.07|371.67|377.12|371.72|377.13|371.73|377.01|371.61|13
1641782150000|2022-01-10 02:35:50|377.11|371.71|377.1|371.7|377.13|371.73|377.07|371.67|12
1641782170000|2022-01-10 02:36:10|377.09|371.69|377.1|371.7|377.1|371.7|377.09|371.69|2
1641782180000|2022-01-10 02:36:20|377.11|371.71|377.04|371.64|377.11|371.71|377.04|371.64|13
1641782190000|2022-01-10 02:36:30|377.03|371.63|377.01|371.61|377.03|371.63|376.98|371.58|10
1641782200000|2022-01-10 02:36:40|377|371.6|377.03|371.63|377.03|371.63|377|371.6|9
1641782210000|2022-01-10 02:36:50|377.02|371.62|376.99|371.59|377.02|371.62|376.96|371.56|15
1641782220000|2022-01-10 02:37:00|377|371.6|376.99|371.59|377|371.6|376.99|371.59|4
1641782230000|2022-01-10 02:37:10|377.01|371.61|377.17|371.77|377.19|371.79|377|371.6|17
1641782240000|2022-01-10 02:37:20|377.16|371.76|377.16|371.76|377.17|371.77|377.16|371.76|3
1641782250000|2022-01-10 02:37:30|377.15|371.75|377.08|371.68|377.16|371.76|377.05|371.65|21
1641782260000|2022-01-10 02:37:40|377.04|371.64|377.05|371.65|377.08|371.68|377.04|371.64|13
1641782270000|2022-01-10 02:37:50|377.04|371.64|377.04|371.64|377.04|371.64|377.02|371.62|4
1641782280000|2022-01-10 02:38:00|377.05|371.65|377.07|371.67|377.07|371.67|377.05|371.65|2
1641782290000|2022-01-10 02:38:10|377.05|371.65|377.01|371.61|377.06|371.66|377.01|371.61|13
1641782300000|2022-01-10 02:38:20|377.02|371.62|376.98|371.58|377.02|371.62|376.98|371.58|12
1641782310000|2022-01-10 02:38:30|376.96|371.56|376.96|371.56|376.97|371.57|376.92|371.52|13
1641782320000|2022-01-10 02:38:40|376.94|371.54|376.93|371.53|376.96|371.56|376.92|371.52|7
1641782330000|2022-01-10 02:38:50|376.9|371.5|376.88|371.48|376.91|371.51|376.87|371.47|14
1641782340000|2022-01-10 02:39:00|376.87|371.47|376.87|371.47|376.88|371.48|376.83|371.43|10
1641782350000|2022-01-10 02:39:10|376.88|371.48|376.88|371.48|376.91|371.51|376.88|371.48|9
1641782360000|2022-01-10 02:39:20|376.89|371.49|376.9|371.5|376.94|371.54|376.85|371.45|14
1641782370000|2022-01-10 02:39:30|376.92|371.52|376.9|371.5|376.93|371.53|376.88|371.48|8
1641782380000|2022-01-10 02:39:40|376.91|371.51|376.91|371.51|376.91|371.51|376.91|371.51|1
1641782390000|2022-01-10 02:39:50|376.9|371.5|376.9|371.5|376.91|371.51|376.89|371.49|7
1641782400000|2022-01-10 02:40:00|376.89|371.49|376.88|371.48|376.91|371.51|376.88|371.48|9
1641782410000|2022-01-10 02:40:10|376.9|371.5|376.87|371.47|376.9|371.5|376.87|371.47|7
1641782420000|2022-01-10 02:40:20|376.88|371.48|376.88|371.48|376.88|371.48|376.88|371.48|1
1641782430000|2022-01-10 02:40:30|376.89|371.49|376.93|371.53|376.94|371.54|376.89|371.49|7
1641782440000|2022-01-10 02:40:40|376.91|371.51|376.88|371.48|376.91|371.51|376.88|371.48|11
1641782450000|2022-01-10 02:40:50|376.89|371.49|376.89|371.49|376.9|371.5|376.89|371.49|3
1641782460000|2022-01-10 02:41:00|376.91|371.51|377.23|371.83|377.24|371.84|376.9|371.5|22
1641782470000|2022-01-10 02:41:10|377.24|371.84|377.26|371.86|377.27|371.87|377.24|371.84|5
1641782480000|2022-01-10 02:41:20|377.24|371.84|377.25|371.85|377.25|371.85|377.19|371.79|18
1641782490000|2022-01-10 02:41:30|377.24|371.84|377.14|371.74|377.24|371.84|377.14|371.74|13
1641782500000|2022-01-10 02:41:40|377.15|371.75|377.04|371.64|377.3|371.9|377.03|371.63|26
1641782510000|2022-01-10 02:41:50|377.02|371.62|376.9|371.5|377.02|371.62|376.87|371.47|24
1641782520000|2022-01-10 02:42:00|376.94|371.54|376.95|371.55|377|371.6|376.92|371.52|25
1641782530000|2022-01-10 02:42:10|376.94|371.54|376.98|371.58|377|371.6|376.93|371.53|21
1641782540000|2022-01-10 02:42:20|376.99|371.59|377.1|371.7|377.17|371.77|376.98|371.58|19
1641782550000|2022-01-10 02:42:30|377.09|371.69|377.16|371.76|377.16|371.76|377.07|371.67|15
1641782560000|2022-01-10 02:42:40|377.13|371.73|377.51|372.11|377.51|372.11|377.13|371.73|17
1641782570000|2022-01-10 02:42:50|377.52|372.12|377.47|372.07|377.53|372.13|377.47|372.07|7
1641782580000|2022-01-10 02:43:00|377.5|372.1|377.52|372.12|377.52|372.12|377.5|372.1|6
1641782590000|2022-01-10 02:43:10|377.51|372.11|377.54|372.14|377.55|372.15|377.47|372.07|11
1641782600000|2022-01-10 02:43:20|377.55|372.15|377.54|372.14|377.55|372.15|377.53|372.13|8
1641782610000|2022-01-10 02:43:30|377.53|372.13|377.48|372.08|377.54|372.14|377.44|372.04|15
1641782620000|2022-01-10 02:43:40|377.49|372.09|377.52|372.12|377.56|372.16|377.49|372.09|18
1641782630000|2022-01-10 02:43:50|377.51|372.11|377.56|372.16|377.56|372.16|377.51|372.11|16
1641782640000|2022-01-10 02:44:00|377.55|372.15|377.54|372.14|377.55|372.15|377.51|372.11|13
1641782650000|2022-01-10 02:44:10|377.53|372.13|377.51|372.11|377.53|372.13|377.51|372.11|5
1641782660000|2022-01-10 02:44:20|377.5|372.1|377.34|371.94|377.5|372.1|377.34|371.94|9
1641782670000|2022-01-10 02:44:30|377.35|371.95|377.45|372.05|377.46|372.06|377.32|371.92|12
1641782680000|2022-01-10 02:44:40|377.48|372.08|377.53|372.13|377.54|372.14|377.48|372.08|4
1641782690000|2022-01-10 02:44:50|377.54|372.14|377.57|372.17|377.57|372.17|377.53|372.13|5
1641782700000|2022-01-10 02:45:00|377.56|372.16|377.61|372.21|377.64|372.24|377.56|372.16|21
1641782710000|2022-01-10 02:45:10|377.62|372.22|377.48|372.08|377.66|372.26|377.46|372.06|14
1641782720000|2022-01-10 02:45:20|377.49|372.09|377.46|372.06|377.51|372.11|377.45|372.05|13
1641782730000|2022-01-10 02:45:30|377.45|372.05|377.76|372.36|377.77|372.37|377.45|372.05|20
1641782740000|2022-01-10 02:45:40|377.78|372.38|377.8|372.4|377.84|372.44|377.75|372.35|18
1641782750000|2022-01-10 02:45:50|377.81|372.41|377.75|372.35|377.86|372.46|377.75|372.35|16
1641782760000|2022-01-10 02:46:00|377.74|372.34|377.57|372.17|377.75|372.35|377.57|372.17|19
1641782770000|2022-01-10 02:46:10|377.59|372.19|377.61|372.21|377.65|372.25|377.56|372.16|9
1641782780000|2022-01-10 02:46:20|377.62|372.22|377.63|372.23|377.73|372.33|377.61|372.21|17
1641782790000|2022-01-10 02:46:30|377.64|372.24|377.66|372.26|377.72|372.32|377.64|372.24|17
1641782800000|2022-01-10 02:46:40|377.67|372.27|377.65|372.25|377.68|372.28|377.42|372.02|22
1641782810000|2022-01-10 02:46:50|377.64|372.24|377.59|372.19|377.66|372.26|377.59|372.19|11
1641782820000|2022-01-10 02:47:00|377.6|372.2|377.58|372.18|377.6|372.2|377.55|372.15|10
1641782830000|2022-01-10 02:47:10|377.56|372.16|377.46|372.06|377.58|372.18|377.46|372.06|12
1641782840000|2022-01-10 02:47:20|377.49|372.09|377.44|372.04|377.49|372.09|377.39|371.99|9
1641782850000|2022-01-10 02:47:30|377.43|372.03|377.48|372.08|377.48|372.08|377.43|372.03|7
1641782860000|2022-01-10 02:47:40|377.45|372.05|377.41|372.01|377.47|372.07|377.37|371.97|11
1641782870000|2022-01-10 02:47:50|377.4|372|377.48|372.08|377.48|372.08|377.4|372|14
1641782880000|2022-01-10 02:48:00|377.47|372.07|377.48|372.08|377.48|372.08|377.47|372.07|4
1641782890000|2022-01-10 02:48:10|377.47|372.07|377.37|371.97|377.47|372.07|377.32|371.92|21
1641782900000|2022-01-10 02:48:20|377.39|371.99|377.46|372.06|377.46|372.06|377.37|371.97|13
1641782910000|2022-01-10 02:48:30|377.45|372.05|377.44|372.04|377.45|372.05|377.4|372|12
1641782920000|2022-01-10 02:48:40|377.45|372.05|377.47|372.07|377.47|372.07|377.44|372.04|16
1641782930000|2022-01-10 02:48:50|377.46|372.06|377.46|372.06|377.46|372.06|377.44|372.04|12
1641782940000|2022-01-10 02:49:00|377.45|372.05|377.46|372.06|377.46|372.06|377.44|372.04|10
1641782950000|2022-01-10 02:49:10|377.45|372.05|377.43|372.03|377.48|372.08|377.39|371.99|15
1641782960000|2022-01-10 02:49:20|377.46|372.06|377.46|372.06|377.46|372.06|377.4|372|14
1641782970000|2022-01-10 02:49:30|377.45|372.05|377.44|372.04|377.46|372.06|377.44|372.04|8
1641782980000|2022-01-10 02:49:40|377.45|372.05|377.46|372.06|377.46|372.06|377.45|372.05|6
1641782990000|2022-01-10 02:49:50|377.45|372.05|377.48|372.08|377.48|372.08|377.45|372.05|9
1641783000000|2022-01-10 02:50:00|377.47|372.07|377.5|372.1|377.5|372.1|377.46|372.06|9
1641783010000|2022-01-10 02:50:10|377.49|372.09|377.5|372.1|377.51|372.11|377.46|372.06|15
1641783020000|2022-01-10 02:50:20|377.46|372.06|377.5|372.1|377.51|372.11|377.46|372.06|6
1641783030000|2022-01-10 02:50:30|377.51|372.11|377.46|372.06|377.51|372.11|377.46|372.06|7
1641783040000|2022-01-10 02:50:40|377.47|372.07|377.48|372.08|377.49|372.09|377.46|372.06|11
1641783050000|2022-01-10 02:50:50|377.49|372.09|377.48|372.08|377.49|372.09|377.48|372.08|2
1641783060000|2022-01-10 02:51:00|377.47|372.07|377.52|372.12|377.52|372.12|377.45|372.05|7
1641783070000|2022-01-10 02:51:10|377.51|372.11|377.54|372.14|377.57|372.17|377.51|372.11|6
1641783080000|2022-01-10 02:51:20|377.53|372.13|377.53|372.13|377.53|372.13|377.52|372.12|3
1641783090000|2022-01-10 02:51:30|377.52|372.12|377.52|372.12|377.53|372.13|377.52|372.12|7
1641783100000|2022-01-10 02:51:40|377.53|372.13|377.52|372.12|377.53|372.13|377.5|372.1|10
1641783110000|2022-01-10 02:51:50|377.51|372.11|377.46|372.06|377.51|372.11|377.46|372.06|12
1641783120000|2022-01-10 02:52:00|377.45|372.05|377.47|372.07|377.47|372.07|377.45|372.05|12
1641783130000|2022-01-10 02:52:10|377.46|372.06|377.21|371.81|377.47|372.07|377.19|371.79|17
1641783140000|2022-01-10 02:52:20|377.2|371.8|377.13|371.73|377.2|371.8|377.13|371.73|6
1641783150000|2022-01-10 02:52:30|377.14|371.74|377.16|371.76|377.17|371.77|377.13|371.73|5
1641783160000|2022-01-10 02:52:40|377.15|371.75|377.13|371.73|377.16|371.76|377.12|371.72|8
1641783170000|2022-01-10 02:52:50|377.12|371.72|376.98|371.58|377.13|371.73|376.95|371.55|15
1641783180000|2022-01-10 02:53:00|376.97|371.57|376.96|371.56|377.02|371.62|376.92|371.52|22
1641783190000|2022-01-10 02:53:10|377|371.6|376.96|371.56|377|371.6|376.94|371.54|7
1641783200000|2022-01-10 02:53:20|376.95|371.55|376.91|371.51|376.95|371.55|376.91|371.51|3
1641783210000|2022-01-10 02:53:30|376.89|371.49|376.87|371.47|376.89|371.49|376.87|371.47|3
1641783220000|2022-01-10 02:53:40|376.86|371.46|376.83|371.43|376.88|371.48|376.83|371.43|10
1641783230000|2022-01-10 02:53:50|376.84|371.44|376.86|371.46|376.86|371.46|376.81|371.41|8
1641783240000|2022-01-10 02:54:00|376.83|371.43|376.83|371.43|376.83|371.43|376.83|371.43|1
1641783250000|2022-01-10 02:54:10|376.82|371.42|376.82|371.42|376.83|371.43|376.82|371.42|3
1641783270000|2022-01-10 02:54:30|376.83|371.43|376.85|371.45|376.85|371.45|376.83|371.43|4
1641783280000|2022-01-10 02:54:40|376.87|371.47|376.89|371.49|376.91|371.51|376.87|371.47|17
1641783290000|2022-01-10 02:54:50|376.88|371.48|376.88|371.48|376.89|371.49|376.87|371.47|11
1641783300000|2022-01-10 02:55:00|376.91|371.51|376.88|371.48|376.91|371.51|376.86|371.46|15
1641783310000|2022-01-10 02:55:10|376.87|371.47|376.91|371.51|376.91|371.51|376.87|371.47|7
1641783330000|2022-01-10 02:55:30|376.89|371.49|376.88|371.48|376.89|371.49|376.88|371.48|4
1641783340000|2022-01-10 02:55:40|376.86|371.46|376.86|371.46|376.88|371.48|376.85|371.45|12
1641783350000|2022-01-10 02:55:50|376.88|371.48|376.89|371.49|376.9|371.5|376.87|371.47|7
1641783360000|2022-01-10 02:56:00|376.87|371.47|377.04|371.64|377.04|371.64|376.87|371.47|12
1641783370000|2022-01-10 02:56:10|377.07|371.67|376.95|371.55|377.07|371.67|376.95|371.55|8
1641783380000|2022-01-10 02:56:20|376.96|371.56|376.94|371.54|376.96|371.56|376.92|371.52|6
1641783390000|2022-01-10 02:56:30|376.93|371.53|376.93|371.53|376.93|371.53|376.91|371.51|3
1641783400000|2022-01-10 02:56:40|376.95|371.55|376.98|371.58|377.04|371.64|376.94|371.54|19
1641783410000|2022-01-10 02:56:50|377|371.6|377.04|371.64|377.06|371.66|376.99|371.59|10
1641783420000|2022-01-10 02:57:00|377.05|371.65|377.06|371.66|377.13|371.73|377.04|371.64|14
1641783430000|2022-01-10 02:57:10|377.05|371.65|377.09|371.69|377.1|371.7|377.04|371.64|7
1641783440000|2022-01-10 02:57:20|377.04|371.64|377.08|371.68|377.1|371.7|377.04|371.64|10
1641783450000|2022-01-10 02:57:30|377.09|371.69|377.09|371.69|377.09|371.69|377.08|371.68|3
1641783460000|2022-01-10 02:57:40|377.08|371.68|377.1|371.7|377.1|371.7|377.08|371.68|6
1641783470000|2022-01-10 02:57:50|377.08|371.68|377.05|371.65|377.1|371.7|377.05|371.65|8
1641783480000|2022-01-10 02:58:00|377.06|371.66|377.06|371.66|377.06|371.66|377.05|371.65|3
1641783490000|2022-01-10 02:58:10|377.07|371.67|377.08|371.68|377.08|371.68|377.07|371.67|2
1641783500000|2022-01-10 02:58:20|377.09|371.69|377.08|371.68|377.09|371.69|377.08|371.68|2
1641783510000|2022-01-10 02:58:30|377.09|371.69|377.22|371.82|377.27|371.87|377.09|371.69|25
1641783520000|2022-01-10 02:58:40|377.21|371.81|377.25|371.85|377.31|371.91|377.2|371.8|10
1641783530000|2022-01-10 02:58:50|377.26|371.86|377.26|371.86|377.26|371.86|377.26|371.86|1
1641783540000|2022-01-10 02:59:00|377.31|371.91|377.3|371.9|377.31|371.91|377.27|371.87|9
1641783550000|2022-01-10 02:59:10|377.29|371.89|377.19|371.79|377.29|371.89|377.06|371.66|22
1641783560000|2022-01-10 02:59:20|377.13|371.73|377.14|371.74|377.18|371.78|377.1|371.7|17
1641783570000|2022-01-10 02:59:30|377.15|371.75|377.15|371.75|377.15|371.75|377.14|371.74|5
1641783580000|2022-01-10 02:59:40|377.14|371.74|377.02|371.62|377.15|371.75|377.01|371.61|17
1641783590000|2022-01-10 02:59:50|377.03|371.63|377|371.6|377.03|371.63|377|371.6|8
1641783600000|2022-01-10 03:00:00|376.99|371.59|377.01|371.61|377.01|371.61|376.99|371.59|2
1641783610000|2022-01-10 03:00:10|377|371.6|376.9|371.5|377|371.6|376.9|371.5|12
1641783620000|2022-01-10 03:00:20|376.88|371.48|376.78|371.38|376.88|371.48|376.75|371.35|19
1641783630000|2022-01-10 03:00:30|376.8|371.4|376.63|371.23|376.8|371.4|376.62|371.22|20
1641783640000|2022-01-10 03:00:40|376.64|371.24|376.73|371.33|376.76|371.36|376.64|371.24|12
1641783650000|2022-01-10 03:00:50|376.72|371.32|376.7|371.3|376.72|371.32|376.7|371.3|3
1641783660000|2022-01-10 03:01:00|376.72|371.32|376.65|371.25|376.73|371.33|376.65|371.25|12
1641783670000|2022-01-10 03:01:10|376.66|371.26|376.53|371.13|376.66|371.26|376.5|371.1|18
1641783680000|2022-01-10 03:01:20|376.52|371.12|376.56|371.16|376.56|371.16|376.52|371.12|8
1641783690000|2022-01-10 03:01:30|376.54|371.14|376.55|371.15|376.56|371.16|376.54|371.14|4
1641783700000|2022-01-10 03:01:40|376.54|371.14|376.52|371.12|376.54|371.14|376.49|371.09|14
1641783710000|2022-01-10 03:01:50|376.49|371.09|376.55|371.15|376.58|371.18|376.49|371.09|20
1641783720000|2022-01-10 03:02:00|376.54|371.14|376.59|371.19|376.61|371.21|376.54|371.14|16
1641783730000|2022-01-10 03:02:10|376.58|371.18|376.59|371.19|376.6|371.2|376.58|371.18|4
1641783740000|2022-01-10 03:02:20|376.58|371.18|376.57|371.17|376.59|371.19|376.56|371.16|10
1641783750000|2022-01-10 03:02:30|376.56|371.16|376.54|371.14|376.58|371.18|376.52|371.12|10
1641783760000|2022-01-10 03:02:40|376.55|371.15|376.57|371.17|376.57|371.17|376.54|371.14|8
1641783770000|2022-01-10 03:02:50|376.55|371.15|376.6|371.2|376.61|371.21|376.55|371.15|6
1641783780000|2022-01-10 03:03:00|376.61|371.21|376.53|371.13|376.61|371.21|376.53|371.13|8
1641783790000|2022-01-10 03:03:10|376.54|371.14|376.58|371.18|376.6|371.2|376.54|371.14|7
1641783800000|2022-01-10 03:03:20|376.56|371.16|376.66|371.26|376.66|371.26|376.49|371.09|13
1641783810000|2022-01-10 03:03:30|376.69|371.29|376.68|371.28|376.72|371.32|376.67|371.27|12
1641783820000|2022-01-10 03:03:40|376.69|371.29|376.65|371.25|376.7|371.3|376.64|371.24|20
1641783830000|2022-01-10 03:03:50|376.66|371.26|376.65|371.25|376.66|371.26|376.64|371.24|7
1641783840000|2022-01-10 03:04:00|376.66|371.26|376.67|371.27|376.67|371.27|376.62|371.22|15
1641783850000|2022-01-10 03:04:10|376.66|371.26|376.68|371.28|376.69|371.29|376.66|371.26|4
1641783860000|2022-01-10 03:04:20|376.69|371.29|376.68|371.28|376.69|371.29|376.68|371.28|2
1641783870000|2022-01-10 03:04:30|376.67|371.27|376.67|371.27|376.68|371.28|376.67|371.27|5
1641783880000|2022-01-10 03:04:40|376.68|371.28|376.68|371.28|376.68|371.28|376.67|371.27|5
1641783890000|2022-01-10 03:04:50|376.67|371.27|376.69|371.29|376.69|371.29|376.67|371.27|3
1641783900000|2022-01-10 03:05:00|376.68|371.28|376.57|371.17|376.68|371.28|376.57|371.17|13
1641783910000|2022-01-10 03:05:10|376.56|371.16|376.57|371.17|376.57|371.17|376.56|371.16|2
1641783920000|2022-01-10 03:05:20|376.56|371.16|376.5|371.1|376.57|371.17|376.47|371.07|17
1641783930000|2022-01-10 03:05:30|376.45|371.05|376.59|371.19|376.59|371.19|376.44|371.04|19
1641783940000|2022-01-10 03:05:40|376.61|371.21|376.84|371.44|376.88|371.48|376.61|371.21|26
1641783950000|2022-01-10 03:05:50|376.83|371.43|376.76|371.36|376.86|371.46|376.74|371.34|18
1641783960000|2022-01-10 03:06:00|376.73|371.33|376.71|371.31|376.74|371.34|376.68|371.28|16
1641783970000|2022-01-10 03:06:10|376.74|371.34|376.66|371.26|376.74|371.34|376.66|371.26|16
1641783980000|2022-01-10 03:06:20|376.67|371.27|376.61|371.21|376.7|371.3|376.61|371.21|16
1641783990000|2022-01-10 03:06:30|376.62|371.22|376.61|371.21|376.62|371.22|376.53|371.13|16
1641784000000|2022-01-10 03:06:40|376.6|371.2|376.61|371.21|376.61|371.21|376.57|371.17|13
1641784010000|2022-01-10 03:06:50|376.6|371.2|376.56|371.16|376.62|371.22|376.54|371.14|19
1641784020000|2022-01-10 03:07:00|376.54|371.14|376.53|371.13|376.56|371.16|376.53|371.13|5
1641784030000|2022-01-10 03:07:10|376.55|371.15|376.56|371.16|376.56|371.16|376.5|371.1|13
1641784040000|2022-01-10 03:07:20|376.57|371.17|376.53|371.13|376.59|371.19|376.53|371.13|9
1641784050000|2022-01-10 03:07:30|376.54|371.14|376.55|371.15|376.56|371.16|376.54|371.14|8
1641784060000|2022-01-10 03:07:40|376.52|371.12|376.45|371.05|376.55|371.15|376.41|371.01|19
1641784070000|2022-01-10 03:07:50|376.44|371.04|376.45|371.05|376.48|371.08|376.42|371.02|15
1641784080000|2022-01-10 03:08:00|376.42|371.02|376.42|371.02|376.45|371.05|376.42|371.02|13
1641784090000|2022-01-10 03:08:10|376.41|371.01|376.37|370.97|376.44|371.04|376.37|370.97|9
1641784100000|2022-01-10 03:08:20|376.38|370.98|376.36|370.96|376.38|370.98|376.35|370.95|3
1641784110000|2022-01-10 03:08:30|376.37|370.97|376.35|370.95|376.39|370.99|376.34|370.94|8
1641784120000|2022-01-10 03:08:40|376.34|370.94|376.38|370.98|376.38|370.98|376.34|370.94|6
1641784130000|2022-01-10 03:08:50|376.39|370.99|376.36|370.96|376.39|370.99|376.35|370.95|15
1641784140000|2022-01-10 03:09:00|376.35|370.95|376.36|370.96|376.36|370.96|376.34|370.94|5
1641784150000|2022-01-10 03:09:10|376.35|370.95|376.23|370.83|376.37|370.97|376.23|370.83|12
1641784160000|2022-01-10 03:09:20|376.22|370.82|376.21|370.81|376.23|370.83|376.19|370.79|7
1641784170000|2022-01-10 03:09:30|376.22|370.82|376.11|370.71|376.24|370.84|376.09|370.69|15
1641784180000|2022-01-10 03:09:40|376.1|370.7|375.97|370.57|376.11|370.71|375.91|370.51|18
1641784190000|2022-01-10 03:09:50|375.94|370.54|375.92|370.52|376.01|370.61|375.92|370.52|15
1641784200000|2022-01-10 03:10:00|375.95|370.55|376.06|370.66|376.07|370.67|375.9|370.5|18
1641784210000|2022-01-10 03:10:10|376.07|370.67|376.05|370.65|376.07|370.67|376.04|370.64|13
1641784220000|2022-01-10 03:10:20|376.04|370.64|376.05|370.65|376.06|370.66|376.01|370.61|11
1641784230000|2022-01-10 03:10:30|376.06|370.66|376.08|370.68|376.08|370.68|376.04|370.64|7
1641784240000|2022-01-10 03:10:40|376.09|370.69|376.09|370.69|376.1|370.7|376.09|370.69|3
1641784250000|2022-01-10 03:10:50|376.1|370.7|376.16|370.76|376.18|370.78|376.09|370.69|17
1641784260000|2022-01-10 03:11:00|376.22|370.82|376.24|370.84|376.24|370.84|376.19|370.79|9
1641784270000|2022-01-10 03:11:10|376.23|370.83|376.23|370.83|376.25|370.85|376.21|370.81|11
1641784280000|2022-01-10 03:11:20|376.22|370.82|376.12|370.72|376.22|370.82|376.12|370.72|17
1641784290000|2022-01-10 03:11:30|376.11|370.71|376.15|370.75|376.15|370.75|376.11|370.71|8
1641784300000|2022-01-10 03:11:40|376.18|370.78|376.29|370.89|376.29|370.89|376.14|370.74|14
1641784310000|2022-01-10 03:11:50|376.25|370.85|376.18|370.78|376.27|370.87|376.18|370.78|6
1641784320000|2022-01-10 03:12:00|376.17|370.77|376.2|370.8|376.21|370.81|376.16|370.76|9
1641784330000|2022-01-10 03:12:10|376.21|370.81|376.35|370.95|376.35|370.95|376.21|370.81|12
1641784340000|2022-01-10 03:12:20|376.32|370.92|376.29|370.89|376.32|370.92|376.28|370.88|15
1641784350000|2022-01-10 03:12:30|376.3|370.9|376.3|370.9|376.34|370.94|376.3|370.9|14
1641784360000|2022-01-10 03:12:40|376.29|370.89|376.34|370.94|376.38|370.98|376.28|370.88|20
1641784370000|2022-01-10 03:12:50|376.36|370.96|376.39|370.99|376.42|371.02|376.31|370.91|11
1641784380000|2022-01-10 03:13:00|376.42|371.02|376.4|371|376.43|371.03|376.36|370.96|19
1641784390000|2022-01-10 03:13:10|376.39|370.99|376.42|371.02|376.43|371.03|376.39|370.99|8
1641784400000|2022-01-10 03:13:20|376.41|371.01|376.37|370.97|376.42|371.02|376.37|370.97|8
1641784410000|2022-01-10 03:13:30|376.36|370.96|376.34|370.94|376.37|370.97|376.33|370.93|9
1641784420000|2022-01-10 03:13:40|376.35|370.95|376.4|371|376.4|371|376.34|370.94|9
1641784430000|2022-01-10 03:13:50|376.41|371.01|376.41|371.01|376.42|371.02|376.4|371|9
1641784440000|2022-01-10 03:14:00|376.42|371.02|376.41|371.01|376.42|371.02|376.4|371|6
1641784450000|2022-01-10 03:14:10|376.4|371|376.4|371|376.41|371.01|376.35|370.95|14
1641784460000|2022-01-10 03:14:20|376.39|370.99|376.36|370.96|376.39|370.99|376.35|370.95|11
1641784470000|2022-01-10 03:14:30|376.37|370.97|376.31|370.91|376.38|370.98|376.31|370.91|14
1641784480000|2022-01-10 03:14:40|376.35|370.95|376.38|370.98|376.39|370.99|376.33|370.93|18
1641784490000|2022-01-10 03:14:50|376.39|370.99|376.38|370.98|376.43|371.03|376.37|370.97|11
1641784520000|2022-01-10 03:15:20|376.37|370.97|376.34|370.94|376.37|370.97|376.34|370.94|7
1641784530000|2022-01-10 03:15:30|376.33|370.93|376.23|370.83|376.35|370.95|376.23|370.83|10
1641784540000|2022-01-10 03:15:40|376.25|370.85|376.21|370.81|376.28|370.88|376.17|370.77|21
1641784550000|2022-01-10 03:15:50|376.23|370.83|376.21|370.81|376.27|370.87|376.21|370.81|13
1641784560000|2022-01-10 03:16:00|376.23|370.83|376.21|370.81|376.24|370.84|376.19|370.79|10
1641784570000|2022-01-10 03:16:10|376.22|370.82|376.1|370.7|376.22|370.82|376.09|370.69|21
1641784580000|2022-01-10 03:16:20|376.09|370.69|376.08|370.68|376.14|370.74|376.03|370.63|26
1641784590000|2022-01-10 03:16:30|376.09|370.69|376.1|370.7|376.11|370.71|376.03|370.63|14
1641784600000|2022-01-10 03:16:40|376.09|370.69|376.1|370.7|376.12|370.72|376.08|370.68|15
1641784610000|2022-01-10 03:16:50|376.09|370.69|376.06|370.66|376.11|370.71|376.05|370.65|9
1641784620000|2022-01-10 03:17:00|376.05|370.65|376.04|370.64|376.11|370.71|376.03|370.63|22
1641784630000|2022-01-10 03:17:10|376.08|370.68|376.12|370.72|376.12|370.72|376.07|370.67|22
1641784640000|2022-01-10 03:17:20|376.11|370.71|376.11|370.71|376.11|370.71|376.11|370.71|1
1641784650000|2022-01-10 03:17:30|376.09|370.69|376.04|370.64|376.11|370.71|376.04|370.64|8
1641784660000|2022-01-10 03:17:40|376.05|370.65|376.05|370.65|376.06|370.66|376.05|370.65|5
1641784670000|2022-01-10 03:17:50|376.04|370.64|376|370.6|376.04|370.64|376|370.6|5
1641784680000|2022-01-10 03:18:00|375.99|370.59|376.01|370.61|376.01|370.61|375.98|370.58|7
1641784690000|2022-01-10 03:18:10|376.03|370.63|376|370.6|376.04|370.64|375.94|370.54|10
1641784700000|2022-01-10 03:18:20|376.02|370.62|376.03|370.63|376.04|370.64|375.94|370.54|17
1641784710000|2022-01-10 03:18:30|376.02|370.62|375.98|370.58|376.04|370.64|375.89|370.49|14
1641784720000|2022-01-10 03:18:40|375.99|370.59|375.99|370.59|375.99|370.59|375.94|370.54|11
1641784730000|2022-01-10 03:18:50|375.94|370.54|376|370.6|376|370.6|375.94|370.54|8
1641784740000|2022-01-10 03:19:00|375.98|370.58|376.01|370.61|376.01|370.61|375.96|370.56|15
1641784750000|2022-01-10 03:19:10|376|370.6|376.05|370.65|376.07|370.67|376|370.6|7
1641784760000|2022-01-10 03:19:20|376.06|370.66|376.08|370.68|376.08|370.68|376.04|370.64|15
1641784770000|2022-01-10 03:19:30|376.09|370.69|376.16|370.76|376.17|370.77|376.09|370.69|13
1641784780000|2022-01-10 03:19:40|376.14|370.74|376.14|370.74|376.17|370.77|376.11|370.71|7
1641784790000|2022-01-10 03:19:50|376.12|370.72|376.13|370.73|376.14|370.74|376.11|370.71|6
1641784800000|2022-01-10 03:20:00|376.16|370.76|376.14|370.74|376.19|370.79|376.11|370.71|8
1641784810000|2022-01-10 03:20:10|376.11|370.71|376.15|370.75|376.16|370.76|376.11|370.71|10
1641784820000|2022-01-10 03:20:20|376.13|370.73|376.16|370.76|376.17|370.77|376.12|370.72|13
1641784830000|2022-01-10 03:20:30|376.15|370.75|376.17|370.77|376.17|370.77|376.15|370.75|4
1641784840000|2022-01-10 03:20:40|376.18|370.78|376.33|370.93|376.41|371.01|376.18|370.78|23
1641784850000|2022-01-10 03:20:50|376.35|370.95|376.4|371|376.42|371.02|376.33|370.93|18
1641784860000|2022-01-10 03:21:00|376.37|370.97|376.37|370.97|376.42|371.02|376.34|370.94|17
1641784870000|2022-01-10 03:21:10|376.36|370.96|376.49|371.09|376.49|371.09|376.36|370.96|12
1641784880000|2022-01-10 03:21:20|376.47|371.07|376.63|371.23|376.69|371.29|376.45|371.05|26
1641784890000|2022-01-10 03:21:30|376.67|371.27|376.62|371.22|376.67|371.27|376.61|371.21|24
1641784900000|2022-01-10 03:21:40|376.63|371.23|376.64|371.24|376.67|371.27|376.62|371.22|12
1641784910000|2022-01-10 03:21:50|376.65|371.25|376.64|371.24|376.66|371.26|376.59|371.19|14
1641784920000|2022-01-10 03:22:00|376.56|371.16|376.68|371.28|376.71|371.31|376.55|371.15|21
1641784930000|2022-01-10 03:22:10|376.63|371.23|376.66|371.26|376.69|371.29|376.63|371.23|9
1641784940000|2022-01-10 03:22:20|376.67|371.27|376.72|371.32|376.75|371.35|376.66|371.26|10
1641784950000|2022-01-10 03:22:30|376.73|371.33|376.81|371.41|376.88|371.48|376.73|371.33|8
1641784960000|2022-01-10 03:22:40|376.83|371.43|376.72|371.32|376.83|371.43|376.64|371.24|18
1641784970000|2022-01-10 03:22:50|376.71|371.31|376.69|371.29|376.72|371.32|376.68|371.28|18
1641784980000|2022-01-10 03:23:00|376.66|371.26|376.73|371.33|376.73|371.33|376.66|371.26|24
1641784990000|2022-01-10 03:23:10|376.7|371.3|376.85|371.45|376.89|371.49|376.7|371.3|24
1641785000000|2022-01-10 03:23:20|376.86|371.46|376.71|371.31|376.86|371.46|376.7|371.3|11
1641785010000|2022-01-10 03:23:30|376.72|371.32|376.73|371.33|376.75|371.35|376.72|371.32|10
1641785020000|2022-01-10 03:23:40|376.74|371.34|376.66|371.26|376.74|371.34|376.66|371.26|9
1641785030000|2022-01-10 03:23:50|376.65|371.25|376.63|371.23|376.66|371.26|376.61|371.21|14
1641785040000|2022-01-10 03:24:00|376.61|371.21|376.67|371.27|376.67|371.27|376.6|371.2|11
1641785050000|2022-01-10 03:24:10|376.66|371.26|376.73|371.33|376.78|371.38|376.66|371.26|23
1641785060000|2022-01-10 03:24:20|376.77|371.37|376.67|371.27|376.77|371.37|376.65|371.25|14
1641785070000|2022-01-10 03:24:30|376.66|371.26|376.66|371.26|376.67|371.27|376.6|371.2|9
1641785080000|2022-01-10 03:24:40|376.65|371.25|376.66|371.26|376.66|371.26|376.65|371.25|2
1641785090000|2022-01-10 03:24:50|376.65|371.25|376.64|371.24|376.65|371.25|376.64|371.24|2
1641785100000|2022-01-10 03:25:00|376.65|371.25|376.62|371.22|376.65|371.25|376.58|371.18|19
1641785110000|2022-01-10 03:25:10|376.61|371.21|376.58|371.18|376.65|371.25|376.54|371.14|23
1641785120000|2022-01-10 03:25:20|376.59|371.19|376.55|371.15|376.59|371.19|376.55|371.15|12
1641785130000|2022-01-10 03:25:30|376.58|371.18|376.58|371.18|376.58|371.18|376.49|371.09|14
1641785140000|2022-01-10 03:25:40|376.57|371.17|376.58|371.18|376.59|371.19|376.54|371.14|15
1641785150000|2022-01-10 03:25:50|376.59|371.19|376.65|371.25|376.72|371.32|376.56|371.16|15
1641785160000|2022-01-10 03:26:00|376.66|371.26|376.68|371.28|376.69|371.29|376.64|371.24|10
1641785170000|2022-01-10 03:26:10|376.69|371.29|376.69|371.29|376.69|371.29|376.68|371.28|5
1641785180000|2022-01-10 03:26:20|376.7|371.3|376.75|371.35|376.75|371.35|376.7|371.3|6
1641785190000|2022-01-10 03:26:30|376.77|371.37|376.78|371.38|376.82|371.42|376.77|371.37|7
1641785200000|2022-01-10 03:26:40|376.77|371.37|376.81|371.41|376.81|371.41|376.77|371.37|3
1641785210000|2022-01-10 03:26:50|376.8|371.4|376.78|371.38|376.81|371.41|376.78|371.38|8
1641785220000|2022-01-10 03:27:00|376.77|371.37|376.73|371.33|376.78|371.38|376.72|371.32|9
1641785230000|2022-01-10 03:27:10|376.72|371.32|376.75|371.35|376.75|371.35|376.72|371.32|6
1641785240000|2022-01-10 03:27:20|376.74|371.34|376.73|371.33|376.74|371.34|376.71|371.31|6
1641785250000|2022-01-10 03:27:30|376.74|371.34|376.73|371.33|376.74|371.34|376.72|371.32|6
1641785260000|2022-01-10 03:27:40|376.72|371.32|376.72|371.32|376.74|371.34|376.7|371.3|8
1641785270000|2022-01-10 03:27:50|376.71|371.31|376.74|371.34|376.74|371.34|376.7|371.3|16
1641785280000|2022-01-10 03:28:00|376.75|371.35|376.73|371.33|376.78|371.38|376.73|371.33|10
1641785290000|2022-01-10 03:28:10|376.74|371.34|376.69|371.29|376.75|371.35|376.67|371.27|17
1641785300000|2022-01-10 03:28:20|376.68|371.28|376.67|371.27|376.71|371.31|376.65|371.25|15
1641785310000|2022-01-10 03:28:30|376.65|371.25|376.58|371.18|376.65|371.25|376.58|371.18|10
1641785320000|2022-01-10 03:28:40|376.57|371.17|376.57|371.17|376.61|371.21|376.57|371.17|12
1641785330000|2022-01-10 03:28:50|376.58|371.18|376.66|371.26|376.66|371.26|376.57|371.17|13
1641785340000|2022-01-10 03:29:00|376.65|371.25|376.57|371.17|376.67|371.27|376.57|371.17|13
1641785350000|2022-01-10 03:29:10|376.61|371.21|376.61|371.21|376.61|371.21|376.58|371.18|6
1641785360000|2022-01-10 03:29:20|376.6|371.2|376.61|371.21|376.64|371.24|376.59|371.19|10
1641785370000|2022-01-10 03:29:30|376.6|371.2|376.57|371.17|376.6|371.2|376.55|371.15|12
1641785380000|2022-01-10 03:29:40|376.55|371.15|376.56|371.16|376.56|371.16|376.54|371.14|4
1641785390000|2022-01-10 03:29:50|376.54|371.14|376.58|371.18|376.58|371.18|376.54|371.14|7
1641785400000|2022-01-10 03:30:00|376.59|371.19|376.6|371.2|376.67|371.27|376.58|371.18|20
1641785410000|2022-01-10 03:30:10|376.62|371.22|376.62|371.22|376.67|371.27|376.61|371.21|6
1641785420000|2022-01-10 03:30:20|376.61|371.21|376.61|371.21|376.62|371.22|376.61|371.21|7
1641785430000|2022-01-10 03:30:30|376.6|371.2|376.57|371.17|376.62|371.22|376.57|371.17|11
1641785440000|2022-01-10 03:30:40|376.58|371.18|376.57|371.17|376.58|371.18|376.57|371.17|4
1641785450000|2022-01-10 03:30:50|376.58|371.18|376.64|371.24|376.64|371.24|376.58|371.18|11
1641785460000|2022-01-10 03:31:00|376.63|371.23|376.59|371.19|376.63|371.23|376.56|371.16|8
1641785470000|2022-01-10 03:31:10|376.58|371.18|376.59|371.19|376.6|371.2|376.58|371.18|8
1641785480000|2022-01-10 03:31:20|376.6|371.2|376.59|371.19|376.6|371.2|376.59|371.19|2
1641785490000|2022-01-10 03:31:30|376.58|371.18|376.5|371.1|376.58|371.18|376.5|371.1|15
1641785500000|2022-01-10 03:31:40|376.53|371.13|376.54|371.14|376.58|371.18|376.48|371.08|20
1641785510000|2022-01-10 03:31:50|376.53|371.13|376.51|371.11|376.54|371.14|376.51|371.11|8
1641785520000|2022-01-10 03:32:00|376.52|371.12|376.55|371.15|376.55|371.15|376.52|371.12|5
1641785530000|2022-01-10 03:32:10|376.54|371.14|376.53|371.13|376.55|371.15|376.53|371.13|7
1641785560000|2022-01-10 03:32:40|376.52|371.12|376.53|371.13|376.54|371.14|376.52|371.12|7
1641785570000|2022-01-10 03:32:50|376.52|371.12|376.55|371.15|376.56|371.16|376.51|371.11|14
1641785580000|2022-01-10 03:33:00|376.56|371.16|376.53|371.13|376.56|371.16|376.53|371.13|5
1641785590000|2022-01-10 03:33:10|376.54|371.14|376.55|371.15|376.55|371.15|376.52|371.12|8
1641785600000|2022-01-10 03:33:20|376.54|371.14|376.55|371.15|376.55|371.15|376.53|371.13|6
1641785610000|2022-01-10 03:33:30|376.54|371.14|376.54|371.14|376.55|371.15|376.54|371.14|3
1641785620000|2022-01-10 03:33:40|376.55|371.15|376.56|371.16|376.57|371.17|376.55|371.15|4
1641785630000|2022-01-10 03:33:50|376.55|371.15|376.56|371.16|376.56|371.16|376.55|371.15|2
1641785640000|2022-01-10 03:34:00|376.55|371.15|376.54|371.14|376.55|371.15|376.54|371.14|6
1641785650000|2022-01-10 03:34:10|376.55|371.15|376.54|371.14|376.55|371.15|376.52|371.12|7
1641785660000|2022-01-10 03:34:20|376.53|371.13|376.54|371.14|376.54|371.14|376.53|371.13|2
1641785670000|2022-01-10 03:34:30|376.53|371.13|376.54|371.14|376.54|371.14|376.52|371.12|4
1641785680000|2022-01-10 03:34:40|376.55|371.15|376.94|371.54|377.07|371.67|376.55|371.15|15
1641785690000|2022-01-10 03:34:50|376.96|371.56|377.02|371.62|377.05|371.65|376.86|371.46|17
1641785700000|2022-01-10 03:35:00|377.03|371.63|377.09|371.69|377.16|371.76|377.02|371.62|21
1641785710000|2022-01-10 03:35:10|377.11|371.71|377.11|371.71|377.14|371.74|377.08|371.68|14
1641785720000|2022-01-10 03:35:20|377.13|371.73|377.12|371.72|377.14|371.74|377.11|371.71|9
1641785730000|2022-01-10 03:35:30|377.19|371.79|377.26|371.86|377.28|371.88|377.19|371.79|15
1641785740000|2022-01-10 03:35:40|377.22|371.82|377.25|371.85|377.33|371.93|377.18|371.78|16
1641785750000|2022-01-10 03:35:50|377.24|371.84|377.26|371.86|377.26|371.86|377.22|371.82|13
1641785760000|2022-01-10 03:36:00|377.25|371.85|377.24|371.84|377.25|371.85|377.23|371.83|3
1641785770000|2022-01-10 03:36:10|377.23|371.83|377.24|371.84|377.24|371.84|377.23|371.83|4
1641785780000|2022-01-10 03:36:20|377.21|371.81|377.3|371.9|377.3|371.9|377.2|371.8|6
1641785790000|2022-01-10 03:36:30|377.21|371.81|377.2|371.8|377.37|371.97|377.19|371.79|23
1641785800000|2022-01-10 03:36:40|377.19|371.79|377.19|371.79|377.2|371.8|377.16|371.76|4
1641785810000|2022-01-10 03:36:50|377.17|371.77|377.13|371.73|377.17|371.77|377.11|371.71|17
1641785820000|2022-01-10 03:37:00|377.14|371.74|377.17|371.77|377.19|371.79|377.09|371.69|14
1641785830000|2022-01-10 03:37:10|377.15|371.75|377.15|371.75|377.18|371.78|377.14|371.74|12
1641785840000|2022-01-10 03:37:20|377.16|371.76|377.17|371.77|377.2|371.8|377.15|371.75|9
1641785850000|2022-01-10 03:37:30|377.19|371.79|377.17|371.77|377.19|371.79|377.17|371.77|6
1641785860000|2022-01-10 03:37:40|377.18|371.78|377.17|371.77|377.19|371.79|377.17|371.77|4
1641785880000|2022-01-10 03:38:00|377.16|371.76|377.17|371.77|377.17|371.77|377.16|371.76|2
1641785890000|2022-01-10 03:38:10|377.18|371.78|377.06|371.66|377.18|371.78|377.06|371.66|16
1641785900000|2022-01-10 03:38:20|377.07|371.67|377.08|371.68|377.08|371.68|377.06|371.66|8
1641785910000|2022-01-10 03:38:30|377.07|371.67|377.06|371.66|377.08|371.68|377.06|371.66|5
1641785920000|2022-01-10 03:38:40|377.08|371.68|377.07|371.67|377.1|371.7|377.07|371.67|5
1641785930000|2022-01-10 03:38:50|377.06|371.66|377.1|371.7|377.1|371.7|377.06|371.66|9
1641785940000|2022-01-10 03:39:00|377.07|371.67|377.03|371.63|377.07|371.67|377.01|371.61|9
1641785950000|2022-01-10 03:39:10|377.06|371.66|377.08|371.68|377.12|371.72|377.03|371.63|14
1641785960000|2022-01-10 03:39:20|377.07|371.67|377|371.6|377.07|371.67|377|371.6|6
1641785970000|2022-01-10 03:39:30|377.02|371.62|377.04|371.64|377.05|371.65|377.02|371.62|4
1641785980000|2022-01-10 03:39:40|377.07|371.67|377.06|371.66|377.08|371.68|377.01|371.61|15
1641785990000|2022-01-10 03:39:50|377.03|371.63|377.04|371.64|377.07|371.67|377|371.6|15
1641786000000|2022-01-10 03:40:00|377.01|371.61|377.01|371.61|377.04|371.64|377|371.6|12
1641786010000|2022-01-10 03:40:10|377.02|371.62|377|371.6|377.02|371.62|377|371.6|2
1641786020000|2022-01-10 03:40:20|376.98|371.58|376.91|371.51|376.98|371.58|376.82|371.42|14
1641786030000|2022-01-10 03:40:30|376.9|371.5|376.89|371.49|376.9|371.5|376.89|371.49|2
1641786040000|2022-01-10 03:40:40|376.86|371.46|376.87|371.47|376.87|371.47|376.86|371.46|4
1641786050000|2022-01-10 03:40:50|376.85|371.45|376.85|371.45|376.85|371.45|376.85|371.45|1
1641786060000|2022-01-10 03:41:00|376.84|371.44|376.82|371.42|376.85|371.45|376.81|371.41|9
1641786070000|2022-01-10 03:41:10|376.84|371.44|376.86|371.46|376.86|371.46|376.84|371.44|5
1641786080000|2022-01-10 03:41:20|376.85|371.45|376.84|371.44|376.86|371.46|376.83|371.43|11
1641786090000|2022-01-10 03:41:30|376.83|371.43|376.84|371.44|376.84|371.44|376.83|371.43|2
1641786100000|2022-01-10 03:41:40|376.83|371.43|376.82|371.42|376.84|371.44|376.82|371.42|4
1641786110000|2022-01-10 03:41:50|376.83|371.43|376.84|371.44|376.84|371.44|376.83|371.43|2
1641786120000|2022-01-10 03:42:00|376.83|371.43|376.84|371.44|376.84|371.44|376.83|371.43|2
1641786130000|2022-01-10 03:42:10|376.83|371.43|376.85|371.45|376.85|371.45|376.83|371.43|4
1641786140000|2022-01-10 03:42:20|376.83|371.43|376.83|371.43|376.83|371.43|376.83|371.43|1
1641786150000|2022-01-10 03:42:30|376.81|371.41|376.79|371.39|376.82|371.42|376.74|371.34|17
1641786160000|2022-01-10 03:42:40|376.8|371.4|376.79|371.39|376.8|371.4|376.78|371.38|7
1641786170000|2022-01-10 03:42:50|376.78|371.38|376.74|371.34|376.78|371.38|376.74|371.34|3
1641786180000|2022-01-10 03:43:00|376.66|371.26|376.59|371.19|376.7|371.3|376.59|371.19|12
1641786190000|2022-01-10 03:43:10|376.61|371.21|376.7|371.3|376.7|371.3|376.61|371.21|14
1641786200000|2022-01-10 03:43:20|376.67|371.27|376.65|371.25|376.71|371.31|376.63|371.23|13
1641786210000|2022-01-10 03:43:30|376.64|371.24|376.64|371.24|376.65|371.25|376.63|371.23|5
1641786220000|2022-01-10 03:43:40|376.63|371.23|376.62|371.22|376.65|371.25|376.62|371.22|7
1641786230000|2022-01-10 03:43:50|376.61|371.21|376.62|371.22|376.62|371.22|376.59|371.19|7
1641786240000|2022-01-10 03:44:00|376.61|371.21|376.64|371.24|376.66|371.26|376.61|371.21|9
1641786250000|2022-01-10 03:44:10|376.63|371.23|376.62|371.22|376.64|371.24|376.62|371.22|4
1641786260000|2022-01-10 03:44:20|376.61|371.21|376.6|371.2|376.61|371.21|376.6|371.2|4
1641786270000|2022-01-10 03:44:30|376.61|371.21|376.61|371.21|376.61|371.21|376.61|371.21|1
1641786280000|2022-01-10 03:44:40|376.6|371.2|376.61|371.21|376.66|371.26|376.59|371.19|14
1641786290000|2022-01-10 03:44:50|376.62|371.22|376.65|371.25|376.65|371.25|376.6|371.2|7
1641786300000|2022-01-10 03:45:00|376.66|371.26|376.85|371.45|376.89|371.49|376.66|371.26|20
1641786310000|2022-01-10 03:45:10|376.86|371.46|376.82|371.42|376.88|371.48|376.78|371.38|22
1641786320000|2022-01-10 03:45:20|376.84|371.44|376.83|371.43|376.85|371.45|376.83|371.43|14
1641786330000|2022-01-10 03:45:30|376.84|371.44|376.85|371.45|376.87|371.47|376.8|371.4|13
1641786340000|2022-01-10 03:45:40|376.86|371.46|376.84|371.44|376.86|371.46|376.83|371.43|5
1641786350000|2022-01-10 03:45:50|376.83|371.43|376.82|371.42|376.84|371.44|376.81|371.41|11
1641786360000|2022-01-10 03:46:00|376.84|371.44|376.85|371.45|376.87|371.47|376.84|371.44|6
1641786390000|2022-01-10 03:46:30|376.83|371.43|376.81|371.41|376.84|371.44|376.8|371.4|5
1641786400000|2022-01-10 03:46:40|376.78|371.38|376.79|371.39|376.8|371.4|376.76|371.36|9
1641786410000|2022-01-10 03:46:50|376.78|371.38|376.79|371.39|376.8|371.4|376.78|371.38|4
1641786420000|2022-01-10 03:47:00|376.84|371.44|376.78|371.38|376.84|371.44|376.76|371.36|7
1641786430000|2022-01-10 03:47:10|376.8|371.4|376.8|371.4|376.8|371.4|376.8|371.4|1
1641786440000|2022-01-10 03:47:20|376.78|371.38|376.64|371.24|376.79|371.39|376.64|371.24|16
1641786450000|2022-01-10 03:47:30|376.63|371.23|376.58|371.18|376.65|371.25|376.49|371.09|19
1641786460000|2022-01-10 03:47:40|376.57|371.17|376.56|371.16|376.58|371.18|376.56|371.16|8
1641786470000|2022-01-10 03:47:50|376.55|371.15|376.54|371.14|376.55|371.15|376.52|371.12|8
1641786480000|2022-01-10 03:48:00|376.53|371.13|376.54|371.14|376.55|371.15|376.51|371.11|9
1641786490000|2022-01-10 03:48:10|376.55|371.15|376.53|371.13|376.55|371.15|376.49|371.09|17
1641786500000|2022-01-10 03:48:20|376.52|371.12|376.44|371.04|376.52|371.12|376.39|370.99|27
1641786510000|2022-01-10 03:48:30|376.46|371.06|376.47|371.07|376.47|371.07|376.42|371.02|10
1641786520000|2022-01-10 03:48:40|376.48|371.08|376.59|371.19|376.59|371.19|376.46|371.06|12
1641786530000|2022-01-10 03:48:50|376.6|371.2|376.7|371.3|376.7|371.3|376.6|371.2|14
1641786540000|2022-01-10 03:49:00|376.69|371.29|376.69|371.29|376.69|371.29|376.69|371.29|1
1641786560000|2022-01-10 03:49:20|376.68|371.28|376.68|371.28|376.68|371.28|376.67|371.27|3
1641786570000|2022-01-10 03:49:30|376.69|371.29|376.71|371.31|376.71|371.31|376.69|371.29|7
1641786580000|2022-01-10 03:49:40|376.7|371.3|376.68|371.28|376.72|371.32|376.68|371.28|9
1641786590000|2022-01-10 03:49:50|376.67|371.27|376.65|371.25|376.7|371.3|376.65|371.25|14
1641786600000|2022-01-10 03:50:00|376.66|371.26|376.73|371.33|376.75|371.35|376.65|371.25|13
1641786610000|2022-01-10 03:50:10|376.74|371.34|376.72|371.32|376.74|371.34|376.69|371.29|7
1641786620000|2022-01-10 03:50:20|376.73|371.33|376.75|371.35|376.77|371.37|376.73|371.33|6
1641786630000|2022-01-10 03:50:30|376.76|371.36|376.77|371.37|376.79|371.39|376.76|371.36|7
1641786650000|2022-01-10 03:50:50|376.78|371.38|376.78|371.38|376.79|371.39|376.77|371.37|13
1641786660000|2022-01-10 03:51:00|376.82|371.42|376.81|371.41|376.82|371.42|376.81|371.41|8
1641786670000|2022-01-10 03:51:10|376.82|371.42|376.84|371.44|376.88|371.48|376.81|371.41|16
1641786680000|2022-01-10 03:51:20|376.83|371.43|376.84|371.44|376.86|371.46|376.78|371.38|13
1641786690000|2022-01-10 03:51:30|376.83|371.43|376.77|371.37|376.85|371.45|376.76|371.36|10
1641786700000|2022-01-10 03:51:40|376.79|371.39|376.76|371.36|376.79|371.39|376.74|371.34|18
1641786710000|2022-01-10 03:51:50|376.75|371.35|376.82|371.42|376.82|371.42|376.75|371.35|8
1641786720000|2022-01-10 03:52:00|376.84|371.44|376.83|371.43|376.87|371.47|376.83|371.43|8
1641786730000|2022-01-10 03:52:10|376.84|371.44|376.83|371.43|376.84|371.44|376.82|371.42|4
1641786740000|2022-01-10 03:52:20|376.82|371.42|376.78|371.38|376.83|371.43|376.76|371.36|10
1641786750000|2022-01-10 03:52:30|376.79|371.39|376.73|371.33|376.79|371.39|376.72|371.32|13
1641786760000|2022-01-10 03:52:40|376.74|371.34|376.78|371.38|376.8|371.4|376.74|371.34|8
1641786770000|2022-01-10 03:52:50|376.77|371.37|376.75|371.35|376.77|371.37|376.75|371.35|5
1641786780000|2022-01-10 03:53:00|376.74|371.34|376.74|371.34|376.75|371.35|376.74|371.34|3
1641786790000|2022-01-10 03:53:10|376.75|371.35|376.79|371.39|376.84|371.44|376.75|371.35|15
1641786800000|2022-01-10 03:53:20|376.86|371.46|376.82|371.42|376.89|371.49|376.78|371.38|9
1641786810000|2022-01-10 03:53:30|376.8|371.4|376.8|371.4|376.8|371.4|376.8|371.4|1
1641786820000|2022-01-10 03:53:40|376.82|371.42|376.82|371.42|376.82|371.42|376.82|371.42|1
1641786830000|2022-01-10 03:53:50|376.79|371.39|376.77|371.37|376.85|371.45|376.73|371.33|15
1641786840000|2022-01-10 03:54:00|376.76|371.36|376.76|371.36|376.76|371.36|376.75|371.35|3
1641786850000|2022-01-10 03:54:10|376.75|371.35|376.79|371.39|376.8|371.4|376.75|371.35|7
1641786860000|2022-01-10 03:54:20|376.8|371.4|376.78|371.38|376.84|371.44|376.78|371.38|7
1641786870000|2022-01-10 03:54:30|376.77|371.37|376.8|371.4|376.8|371.4|376.77|371.37|3
1641786880000|2022-01-10 03:54:40|376.79|371.39|376.81|371.41|376.82|371.42|376.78|371.38|10
1641786890000|2022-01-10 03:54:50|376.8|371.4|377.02|371.62|377.04|371.64|376.8|371.4|16
1641786900000|2022-01-10 03:55:00|377|371.6|377.02|371.62|377.03|371.63|377|371.6|8
1641786910000|2022-01-10 03:55:10|377|371.6|377|371.6|377.03|371.63|376.99|371.59|7
1641786920000|2022-01-10 03:55:20|376.99|371.59|376.99|371.59|377|371.6|376.99|371.59|3
1641786930000|2022-01-10 03:55:30|376.98|371.58|376.97|371.57|376.99|371.59|376.97|371.57|4
1641786950000|2022-01-10 03:55:50|376.99|371.59|377.11|371.71|377.11|371.71|376.98|371.58|17
1641786960000|2022-01-10 03:56:00|377.1|371.7|377.11|371.71|377.13|371.73|377.1|371.7|6
1641786970000|2022-01-10 03:56:10|377.12|371.72|377.01|371.61|377.12|371.72|377.01|371.61|15
1641786980000|2022-01-10 03:56:20|377.02|371.62|377.02|371.62|377.05|371.65|377.02|371.62|9
1641786990000|2022-01-10 03:56:30|377.03|371.63|377.05|371.65|377.05|371.65|377.03|371.63|5
1641787000000|2022-01-10 03:56:40|377.04|371.64|377.06|371.66|377.06|371.66|377.04|371.64|5
1641787010000|2022-01-10 03:56:50|377.04|371.64|377.05|371.65|377.06|371.66|377.03|371.63|6
1641787020000|2022-01-10 03:57:00|377.06|371.66|377.05|371.65|377.06|371.66|377.04|371.64|6
1641787030000|2022-01-10 03:57:10|377.03|371.63|377.18|371.78|377.24|371.84|377.03|371.63|18
1641787040000|2022-01-10 03:57:20|377.19|371.79|377.17|371.77|377.19|371.79|377.16|371.76|9
1641787050000|2022-01-10 03:57:30|377.16|371.76|377.17|371.77|377.18|371.78|377.16|371.76|4
1641787060000|2022-01-10 03:57:40|377.16|371.76|377.19|371.79|377.2|371.8|377.16|371.76|6
1641787070000|2022-01-10 03:57:50|377.2|371.8|377.19|371.79|377.2|371.8|377.19|371.79|2
1641787090000|2022-01-10 03:58:10|377.18|371.78|377.21|371.81|377.21|371.81|377.18|371.78|3
1641787100000|2022-01-10 03:58:20|377.22|371.82|377.19|371.79|377.22|371.82|377.19|371.79|8
1641787110000|2022-01-10 03:58:30|377.18|371.78|377.18|371.78|377.21|371.81|377.18|371.78|14
1641787120000|2022-01-10 03:58:40|377.19|371.79|377.2|371.8|377.2|371.8|377.19|371.79|4
1641787130000|2022-01-10 03:58:50|377.21|371.81|377.21|371.81|377.21|371.81|377.19|371.79|10
1641787140000|2022-01-10 03:59:00|377.22|371.82|377.18|371.78|377.23|371.83|377.16|371.76|11
1641787150000|2022-01-10 03:59:10|377.19|371.79|377.18|371.78|377.21|371.81|377.15|371.75|9
1641787160000|2022-01-10 03:59:20|377.19|371.79|377.19|371.79|377.2|371.8|377.18|371.78|7
1641787170000|2022-01-10 03:59:30|377.2|371.8|377.24|371.84|377.24|371.84|377.2|371.8|7
1641787180000|2022-01-10 03:59:40|377.25|371.85|377.21|371.81|377.25|371.85|377.2|371.8|8
1641787190000|2022-01-10 03:59:50|377.22|371.82|377.22|371.82|377.23|371.83|377.22|371.82|7
1641787200000|2022-01-10 04:00:00|377.19|371.79|377.23|371.83|377.23|371.83|377.14|371.74|16
1641787210000|2022-01-10 04:00:10|377.22|371.82|377.23|371.83|377.23|371.83|377.22|371.82|2
1641787220000|2022-01-10 04:00:20|377.24|371.84|377.32|371.92|377.33|371.93|377.24|371.84|18
1641787230000|2022-01-10 04:00:30|377.33|371.93|377.32|371.92|377.34|371.94|377.31|371.91|10
1641787240000|2022-01-10 04:00:40|377.31|371.91|377.3|371.9|377.33|371.93|377.3|371.9|11
1641787250000|2022-01-10 04:00:50|377.32|371.92|377.32|371.92|377.33|371.93|377.3|371.9|9
1641787260000|2022-01-10 04:01:00|377.39|371.99|377.33|371.93|377.4|372|377.31|371.91|15
1641787270000|2022-01-10 04:01:10|377.32|371.92|377.3|371.9|377.39|371.99|377.3|371.9|8
1641787280000|2022-01-10 04:01:20|377.31|371.91|377.3|371.9|377.41|372.01|377.3|371.9|14
1641787300000|2022-01-10 04:01:40|377.29|371.89|377.2|371.8|377.3|371.9|377.2|371.8|11
1641787310000|2022-01-10 04:01:50|377.22|371.82|377.13|371.73|377.23|371.83|377.08|371.68|18
1641787320000|2022-01-10 04:02:00|377.11|371.71|377.12|371.72|377.19|371.79|377.11|371.71|16
1641787330000|2022-01-10 04:02:10|377.11|371.71|377.12|371.72|377.13|371.73|377.09|371.69|22
1641787340000|2022-01-10 04:02:20|377.1|371.7|376.97|371.57|377.12|371.72|376.95|371.55|19
1641787350000|2022-01-10 04:02:30|376.96|371.56|376.87|371.47|376.96|371.56|376.87|371.47|20
1641787360000|2022-01-10 04:02:40|376.91|371.51|376.81|371.41|376.91|371.51|376.8|371.4|15
1641787370000|2022-01-10 04:02:50|376.77|371.37|376.83|371.43|376.83|371.43|376.77|371.37|9
1641787380000|2022-01-10 04:03:00|376.82|371.42|376.81|371.41|376.82|371.42|376.8|371.4|6
1641787390000|2022-01-10 04:03:10|376.8|371.4|376.81|371.41|376.81|371.41|376.8|371.4|4
1641787400000|2022-01-10 04:03:20|376.82|371.42|376.81|371.41|376.82|371.42|376.81|371.41|6
1641787410000|2022-01-10 04:03:30|376.82|371.42|376.77|371.37|376.82|371.42|376.77|371.37|5
1641787420000|2022-01-10 04:03:40|376.76|371.36|376.81|371.41|376.81|371.41|376.76|371.36|5
1641787430000|2022-01-10 04:03:50|376.8|371.4|376.76|371.36|376.8|371.4|376.75|371.35|7
1641787440000|2022-01-10 04:04:00|376.78|371.38|376.8|371.4|376.8|371.4|376.77|371.37|7
1641787450000|2022-01-10 04:04:10|376.79|371.39|376.77|371.37|376.8|371.4|376.75|371.35|9
1641787460000|2022-01-10 04:04:20|376.76|371.36|376.78|371.38|376.8|371.4|376.75|371.35|15
1641787480000|2022-01-10 04:04:40|376.82|371.42|376.85|371.45|376.85|371.45|376.82|371.42|4
1641787490000|2022-01-10 04:04:50|376.84|371.44|376.83|371.43|376.84|371.44|376.83|371.43|2
1641787500000|2022-01-10 04:05:00|376.84|371.44|376.82|371.42|376.85|371.45|376.82|371.42|4
1641787510000|2022-01-10 04:05:10|376.84|371.44|376.83|371.43|376.87|371.47|376.83|371.43|6
1641787520000|2022-01-10 04:05:20|376.84|371.44|376.86|371.46|376.86|371.46|376.83|371.43|9
1641787530000|2022-01-10 04:05:30|376.87|371.47|376.92|371.52|376.97|371.57|376.86|371.46|15
1641787540000|2022-01-10 04:05:40|376.9|371.5|377.02|371.62|377.02|371.62|376.89|371.49|21
1641787550000|2022-01-10 04:05:50|377.01|371.61|376.95|371.55|377.01|371.61|376.95|371.55|2
1641787560000|2022-01-10 04:06:00|376.96|371.56|376.95|371.55|376.96|371.56|376.95|371.55|6
1641787570000|2022-01-10 04:06:10|376.94|371.54|376.96|371.56|376.96|371.56|376.94|371.54|2
1641787580000|2022-01-10 04:06:20|376.95|371.55|376.95|371.55|376.95|371.55|376.95|371.55|1
1641787600000|2022-01-10 04:06:40|376.96|371.56|376.96|371.56|376.96|371.56|376.96|371.56|1
1641787610000|2022-01-10 04:06:50|376.95|371.55|377.02|371.62|377.02|371.62|376.91|371.51|9
1641787620000|2022-01-10 04:07:00|377|371.6|376.9|371.5|377|371.6|376.9|371.5|15
1641787630000|2022-01-10 04:07:10|376.91|371.51|376.89|371.49|376.91|371.51|376.89|371.49|4
1641787640000|2022-01-10 04:07:20|376.9|371.5|376.87|371.47|376.91|371.51|376.86|371.46|7
1641787650000|2022-01-10 04:07:30|376.88|371.48|377.06|371.66|377.06|371.66|376.86|371.46|18
1641787660000|2022-01-10 04:07:40|377.07|371.67|377.03|371.63|377.07|371.67|377.02|371.62|7
1641787670000|2022-01-10 04:07:50|377.02|371.62|376.96|371.56|377.03|371.63|376.92|371.52|13
1641787680000|2022-01-10 04:08:00|376.95|371.55|376.91|371.51|376.95|371.55|376.9|371.5|11
1641787690000|2022-01-10 04:08:10|376.92|371.52|376.91|371.51|376.92|371.52|376.9|371.5|6
1641787700000|2022-01-10 04:08:20|376.92|371.52|376.92|371.52|376.93|371.53|376.92|371.52|3
1641787710000|2022-01-10 04:08:30|376.98|371.58|377.03|371.63|377.03|371.63|376.91|371.51|11
1641787720000|2022-01-10 04:08:40|376.96|371.56|376.95|371.55|377.03|371.63|376.95|371.55|14
1641787730000|2022-01-10 04:08:50|376.94|371.54|376.92|371.52|376.94|371.54|376.92|371.52|3
1641787740000|2022-01-10 04:09:00|376.93|371.53|376.95|371.55|376.95|371.55|376.93|371.53|3
1641787750000|2022-01-10 04:09:10|376.94|371.54|376.94|371.54|376.95|371.55|376.94|371.54|5
1641787760000|2022-01-10 04:09:20|376.96|371.56|377.09|371.69|377.11|371.71|376.94|371.54|17
1641787770000|2022-01-10 04:09:30|377.1|371.7|377.09|371.69|377.11|371.71|377.06|371.66|13
1641787780000|2022-01-10 04:09:40|377.1|371.7|377.08|371.68|377.1|371.7|377.08|371.68|8
1641787790000|2022-01-10 04:09:50|377.09|371.69|377.11|371.71|377.12|371.72|377.04|371.64|13
1641787800000|2022-01-10 04:10:00|377.04|371.64|377.1|371.7|377.1|371.7|377.04|371.64|6
1641787810000|2022-01-10 04:10:10|377.11|371.71|377.07|371.67|377.11|371.71|377.06|371.66|16
1641787820000|2022-01-10 04:10:20|377.06|371.66|377.08|371.68|377.08|371.68|377.05|371.65|5
1641787830000|2022-01-10 04:10:30|377.09|371.69|377.11|371.71|377.14|371.74|377.09|371.69|17
1641787840000|2022-01-10 04:10:40|377.14|371.74|377.09|371.69|377.14|371.74|377.07|371.67|16
1641787850000|2022-01-10 04:10:50|377.11|371.71|377.15|371.75|377.19|371.79|377.08|371.68|15
1641787860000|2022-01-10 04:11:00|377.14|371.74|377.16|371.76|377.16|371.76|377.13|371.73|11
1641787870000|2022-01-10 04:11:10|377.17|371.77|377.14|371.74|377.17|371.77|377.13|371.73|9
1641787880000|2022-01-10 04:11:20|377.13|371.73|377.31|371.91|377.34|371.94|377.13|371.73|23
1641787890000|2022-01-10 04:11:30|377.32|371.92|377.26|371.86|377.32|371.92|377.25|371.85|9
1641787900000|2022-01-10 04:11:40|377.27|371.87|377.32|371.92|377.33|371.93|377.27|371.87|7
1641787910000|2022-01-10 04:11:50|377.33|371.93|377.3|371.9|377.33|371.93|377.29|371.89|6
1641787920000|2022-01-10 04:12:00|377.29|371.89|377.38|371.98|377.41|372.01|377.29|371.89|13
1641787930000|2022-01-10 04:12:10|377.39|371.99|377.4|372|377.4|372|377.37|371.97|6
1641787940000|2022-01-10 04:12:20|377.39|371.99|377.34|371.94|377.39|371.99|377.31|371.91|14
1641787950000|2022-01-10 04:12:30|377.32|371.92|377.34|371.94|377.36|371.96|377.32|371.92|11
1641787960000|2022-01-10 04:12:40|377.33|371.93|377.31|371.91|377.34|371.94|377.3|371.9|6
1641787970000|2022-01-10 04:12:50|377.33|371.93|377.33|371.93|377.33|371.93|377.32|371.92|7
1641787980000|2022-01-10 04:13:00|377.31|371.91|377.31|371.91|377.31|371.91|377.31|371.91|1
1641788000000|2022-01-10 04:13:20|377.33|371.93|377.32|371.92|377.36|371.96|377.29|371.89|11
1641788020000|2022-01-10 04:13:40|377.33|371.93|377.34|371.94|377.34|371.94|377.32|371.92|6
1641788040000|2022-01-10 04:14:00|377.35|371.95|377.4|372|377.4|372|377.35|371.95|2
1641788050000|2022-01-10 04:14:10|377.41|372.01|377.59|372.19|377.59|372.19|377.41|372.01|14
1641788060000|2022-01-10 04:14:20|377.61|372.21|377.58|372.18|377.61|372.21|377.54|372.14|18
1641788070000|2022-01-10 04:14:30|377.59|372.19|377.53|372.13|377.6|372.2|377.5|372.1|19
1641788080000|2022-01-10 04:14:40|377.54|372.14|377.59|372.19|377.6|372.2|377.52|372.12|19
1641788090000|2022-01-10 04:14:50|377.58|372.18|377.64|372.24|377.64|372.24|377.54|372.14|21
1641788100000|2022-01-10 04:15:00|377.65|372.25|378.17|372.77|378.23|372.83|377.61|372.21|33
1641788110000|2022-01-10 04:15:10|378.16|372.76|378.19|372.79|378.26|372.86|378.14|372.74|24
1641788120000|2022-01-10 04:15:20|378.18|372.78|377.93|372.53|378.18|372.78|377.88|372.48|18
1641788130000|2022-01-10 04:15:30|377.89|372.49|377.89|372.49|377.93|372.53|377.88|372.48|16
1641788140000|2022-01-10 04:15:40|377.9|372.5|377.89|372.49|377.91|372.51|377.84|372.44|7
1641788150000|2022-01-10 04:15:50|377.9|372.5|377.88|372.48|377.9|372.5|377.87|372.47|7
1641788160000|2022-01-10 04:16:00|377.87|372.47|377.95|372.55|378|372.6|377.87|372.47|17
1641788170000|2022-01-10 04:16:10|377.94|372.54|377.93|372.53|377.94|372.54|377.93|372.53|4
1641788180000|2022-01-10 04:16:20|377.9|372.5|377.91|372.51|377.93|372.53|377.89|372.49|8
1641788190000|2022-01-10 04:16:30|377.93|372.53|378.2|372.8|378.21|372.81|377.93|372.53|22
1641788200000|2022-01-10 04:16:40|378.21|372.81|378.27|372.87|378.3|372.9|378.21|372.81|12
1641788210000|2022-01-10 04:16:50|378.28|372.88|378.31|372.91|378.31|372.91|378.28|372.88|7
1641788220000|2022-01-10 04:17:00|378.3|372.9|378.29|372.89|378.3|372.9|378.23|372.83|8
1641788230000|2022-01-10 04:17:10|378.3|372.9|378.3|372.9|378.3|372.9|378.26|372.86|7
1641788240000|2022-01-10 04:17:20|378.31|372.91|378.26|372.86|378.32|372.92|378.24|372.84|20
1641788250000|2022-01-10 04:17:30|378.29|372.89|378.29|372.89|378.29|372.89|378.29|372.89|1
1641788260000|2022-01-10 04:17:40|378.3|372.9|378.23|372.83|378.31|372.91|378.21|372.81|25
1641788270000|2022-01-10 04:17:50|378.22|372.82|378.23|372.83|378.26|372.86|378.22|372.82|13
1641788280000|2022-01-10 04:18:00|378.24|372.84|378.15|372.75|378.24|372.84|378.15|372.75|4
1641788290000|2022-01-10 04:18:10|378.13|372.73|378.1|372.7|378.13|372.73|378.1|372.7|4
1641788300000|2022-01-10 04:18:20|378.11|372.71|378.19|372.79|378.2|372.8|378.11|372.71|17
1641788310000|2022-01-10 04:18:30|378.22|372.82|378.2|372.8|378.25|372.85|378.13|372.73|29
1641788320000|2022-01-10 04:18:40|378.21|372.81|378.19|372.79|378.21|372.81|378.16|372.76|12
1641788330000|2022-01-10 04:18:50|378.2|372.8|378.21|372.81|378.22|372.82|378.2|372.8|6
1641788340000|2022-01-10 04:19:00|378.2|372.8|378.22|372.82|378.22|372.82|378.19|372.79|12
1641788350000|2022-01-10 04:19:10|378.21|372.81|378.34|372.94|378.34|372.94|378.21|372.81|8
1641788360000|2022-01-10 04:19:20|378.32|372.92|378.76|373.36|378.78|373.38|378.32|372.92|25
1641788370000|2022-01-10 04:19:30|378.75|373.35|379.03|373.63|379.05|373.65|378.53|373.13|28
1641788380000|2022-01-10 04:19:40|379.04|373.64|378.95|373.55|379.07|373.67|378.94|373.54|29
1641788390000|2022-01-10 04:19:50|378.97|373.57|378.81|373.41|379.01|373.61|378.79|373.39|30
1641788400000|2022-01-10 04:20:00|378.84|373.44|378.98|373.58|379|373.6|378.82|373.42|23
1641788410000|2022-01-10 04:20:10|378.99|373.59|379.08|373.68|379.08|373.68|378.92|373.52|25
1641788420000|2022-01-10 04:20:20|379.06|373.66|378.99|373.59|379.09|373.69|378.99|373.59|16
1641788430000|2022-01-10 04:20:30|379|373.6|378.98|373.58|379.02|373.62|378.87|373.47|18
1641788440000|2022-01-10 04:20:40|378.97|373.57|378.86|373.46|378.98|373.58|378.85|373.45|18
1641788450000|2022-01-10 04:20:50|378.87|373.47|378.79|373.39|378.87|373.47|378.78|373.38|21
1641788460000|2022-01-10 04:21:00|378.78|373.38|378.83|373.43|378.85|373.45|378.73|373.33|27
1641788470000|2022-01-10 04:21:10|378.8|373.4|378.85|373.45|378.86|373.46|378.77|373.37|20
1641788480000|2022-01-10 04:21:20|378.86|373.46|378.92|373.52|379.02|373.62|378.86|373.46|30
1641788490000|2022-01-10 04:21:30|378.91|373.51|379.05|373.65|379.17|373.77|378.91|373.51|24
1641788500000|2022-01-10 04:21:40|379.06|373.66|378.96|373.56|379.09|373.69|378.96|373.56|22
1641788510000|2022-01-10 04:21:50|378.94|373.54|378.96|373.56|378.98|373.58|378.92|373.52|18
1641788520000|2022-01-10 04:22:00|378.95|373.55|379.11|373.71|379.18|373.78|378.95|373.55|27
1641788530000|2022-01-10 04:22:10|379.18|373.78|379.29|373.89|379.39|373.99|379.18|373.78|21
1641788540000|2022-01-10 04:22:20|379.27|373.87|379.3|373.9|379.33|373.93|379.23|373.83|18
1641788550000|2022-01-10 04:22:30|379.29|373.89|379.37|373.97|379.38|373.98|379.26|373.86|23
1641788560000|2022-01-10 04:22:40|379.38|373.98|379.42|374.02|379.43|374.03|379.38|373.98|6
1641788570000|2022-01-10 04:22:50|379.43|374.03|379.38|373.98|379.43|374.03|379.37|373.97|19
1641788580000|2022-01-10 04:23:00|379.39|373.99|379.25|373.85|379.39|373.99|379.24|373.84|18
1641788590000|2022-01-10 04:23:10|379.29|373.89|379.29|373.89|379.35|373.95|379.29|373.89|21
1641788600000|2022-01-10 04:23:20|379.33|373.93|379.33|373.93|379.36|373.96|379.28|373.88|18
1641788610000|2022-01-10 04:23:30|379.35|373.95|379.35|373.95|379.38|373.98|379.34|373.94|11
1641788620000|2022-01-10 04:23:40|379.33|373.93|379.37|373.97|379.37|373.97|379.26|373.86|26
1641788630000|2022-01-10 04:23:50|379.36|373.96|379.36|373.96|379.38|373.98|379.34|373.94|13
1641788640000|2022-01-10 04:24:00|379.37|373.97|379.36|373.96|379.39|373.99|379.36|373.96|9
1641788650000|2022-01-10 04:24:10|379.38|373.98|379.4|374|379.41|374.01|379.37|373.97|7
1641788660000|2022-01-10 04:24:20|379.41|374.01|379.4|374|379.47|374.07|379.4|374|17
1641788670000|2022-01-10 04:24:30|379.39|373.99|379.37|373.97|379.42|374.02|379.34|373.94|15
1641788680000|2022-01-10 04:24:40|379.36|373.96|379.37|373.97|379.39|373.99|379.34|373.94|12
1641788690000|2022-01-10 04:24:50|379.36|373.96|379.36|373.96|379.37|373.97|379.35|373.95|9
1641788700000|2022-01-10 04:25:00|379.34|373.94|379.33|373.93|379.36|373.96|379.33|373.93|6
1641788710000|2022-01-10 04:25:10|379.3|373.9|379.14|373.74|379.3|373.9|379.14|373.74|25
1641788720000|2022-01-10 04:25:20|379.18|373.78|379.01|373.61|379.21|373.81|378.98|373.58|25
1641788730000|2022-01-10 04:25:30|379|373.6|378.99|373.59|379.03|373.63|378.98|373.58|12
1641788740000|2022-01-10 04:25:40|378.98|373.58|379.02|373.62|379.02|373.62|378.93|373.53|14
1641788750000|2022-01-10 04:25:50|378.97|373.57|379.18|373.78|379.23|373.83|378.97|373.57|28
1641788760000|2022-01-10 04:26:00|379.12|373.72|379|373.6|379.18|373.78|378.99|373.59|24
1641788770000|2022-01-10 04:26:10|379.05|373.65|378.99|373.59|379.05|373.65|378.98|373.58|16
1641788780000|2022-01-10 04:26:20|378.98|373.58|379.06|373.66|379.06|373.66|378.98|373.58|14
1641788790000|2022-01-10 04:26:30|379.07|373.67|379.09|373.69|379.11|373.71|379.06|373.66|13
1641788800000|2022-01-10 04:26:40|379.08|373.68|378.99|373.59|379.09|373.69|378.99|373.59|15
1641788810000|2022-01-10 04:26:50|378.98|373.58|379.15|373.75|379.17|373.77|378.97|373.57|16
1641788820000|2022-01-10 04:27:00|379.12|373.72|379.09|373.69|379.13|373.73|379.03|373.63|17
1641788830000|2022-01-10 04:27:10|379.08|373.68|379.11|373.71|379.13|373.73|379.08|373.68|8
1641788840000|2022-01-10 04:27:20|379.12|373.72|379.29|373.89|379.29|373.89|379.12|373.72|16
1641788850000|2022-01-10 04:27:30|379.24|373.84|379.23|373.83|379.25|373.85|379.22|373.82|10
1641788860000|2022-01-10 04:27:40|379.22|373.82|379.16|373.76|379.23|373.83|379.15|373.75|17
1641788870000|2022-01-10 04:27:50|379.17|373.77|379.24|373.84|379.25|373.85|379.15|373.75|10
1641788880000|2022-01-10 04:28:00|379.15|373.75|379.12|373.72|379.18|373.78|379.12|373.72|9
1641788890000|2022-01-10 04:28:10|379.11|373.71|379.23|373.83|379.23|373.83|379.11|373.71|8
1641788900000|2022-01-10 04:28:20|379.15|373.75|379.21|373.81|379.21|373.81|379.15|373.75|6
1641788910000|2022-01-10 04:28:30|379.19|373.79|379.29|373.89|379.33|373.93|379.19|373.79|12
1641788920000|2022-01-10 04:28:40|379.28|373.88|379.26|373.86|379.29|373.89|379.26|373.86|5
1641788930000|2022-01-10 04:28:50|379.29|373.89|379.28|373.88|379.34|373.94|379.28|373.88|10
1641788940000|2022-01-10 04:29:00|379.27|373.87|379.25|373.85|379.27|373.87|379.24|373.84|9
1641788950000|2022-01-10 04:29:10|379.26|373.86|379.21|373.81|379.26|373.86|379.21|373.81|10
1641788960000|2022-01-10 04:29:20|379.22|373.82|379.23|373.83|379.24|373.84|379.22|373.82|6
1641788970000|2022-01-10 04:29:30|379.24|373.84|379.22|373.82|379.29|373.89|379.18|373.78|19
1641788980000|2022-01-10 04:29:40|379.21|373.81|379.21|373.81|379.24|373.84|379.21|373.81|5
1641788990000|2022-01-10 04:29:50|379.22|373.82|379.21|373.81|379.22|373.82|379.2|373.8|4
1641789000000|2022-01-10 04:30:00|379.22|373.82|379.24|373.84|379.24|373.84|379.22|373.82|4
1641789010000|2022-01-10 04:30:10|379.25|373.85|379.31|373.91|379.36|373.96|379.25|373.85|21
1641789020000|2022-01-10 04:30:20|379.29|373.89|379.38|373.98|379.4|374|379.29|373.89|25
1641789030000|2022-01-10 04:30:30|379.37|373.97|379.35|373.95|379.39|373.99|379.34|373.94|15
1641789040000|2022-01-10 04:30:40|379.34|373.94|379.29|373.89|379.36|373.96|379.28|373.88|19
1641789050000|2022-01-10 04:30:50|379.34|373.94|379.3|373.9|379.35|373.95|379.29|373.89|16
1641789060000|2022-01-10 04:31:00|379.31|373.91|379.3|373.9|379.31|373.91|379.29|373.89|6
1641789070000|2022-01-10 04:31:10|379.29|373.89|379.29|373.89|379.31|373.91|379.29|373.89|6
1641789080000|2022-01-10 04:31:20|379.3|373.9|379.35|373.95|379.38|373.98|379.3|373.9|14
1641789090000|2022-01-10 04:31:30|379.36|373.96|379.34|373.94|379.36|373.96|379.33|373.93|7
1641789100000|2022-01-10 04:31:40|379.33|373.93|379.36|373.96|379.36|373.96|379.33|373.93|3
1641789110000|2022-01-10 04:31:50|379.35|373.95|379.39|373.99|379.41|374.01|379.35|373.95|10
1641789120000|2022-01-10 04:32:00|379.38|373.98|379.39|373.99|379.41|374.01|379.37|373.97|16
1641789130000|2022-01-10 04:32:10|379.4|374|379.38|373.98|379.4|374|379.37|373.97|11
1641789140000|2022-01-10 04:32:20|379.37|373.97|379.39|373.99|379.41|374.01|379.37|373.97|13
1641789150000|2022-01-10 04:32:30|379.4|374|379.41|374.01|379.41|374.01|379.38|373.98|11
1641789160000|2022-01-10 04:32:40|379.42|374.02|379.39|373.99|379.42|374.02|379.39|373.99|6
1641789170000|2022-01-10 04:32:50|379.4|374|379.35|373.95|379.4|374|379.35|373.95|9
1641789180000|2022-01-10 04:33:00|379.3|373.9|379.37|373.97|379.45|374.05|379.3|373.9|23
1641789190000|2022-01-10 04:33:10|379.38|373.98|379.4|374|379.4|374|379.37|373.97|8
1641789200000|2022-01-10 04:33:20|379.39|373.99|379.39|373.99|379.4|374|379.37|373.97|8
1641789210000|2022-01-10 04:33:30|379.4|374|379.41|374.01|379.41|374.01|379.35|373.95|12
1641789220000|2022-01-10 04:33:40|379.4|374|379.4|374|379.41|374.01|379.36|373.96|15
1641789230000|2022-01-10 04:33:50|379.39|373.99|379.39|373.99|379.4|374|379.38|373.98|6
1641789240000|2022-01-10 04:34:00|379.37|373.97|379.36|373.96|379.37|373.97|379.35|373.95|4
1641789250000|2022-01-10 04:34:10|379.33|373.93|379.29|373.89|379.33|373.93|379.24|373.84|16
1641789260000|2022-01-10 04:34:20|379.26|373.86|379.28|373.88|379.28|373.88|379.26|373.86|3
1641789270000|2022-01-10 04:34:30|379.31|373.91|379.35|373.95|379.36|373.96|379.31|373.91|16
1641789280000|2022-01-10 04:34:40|379.34|373.94|379.3|373.9|379.35|373.95|379.29|373.89|10
1641789290000|2022-01-10 04:34:50|379.31|373.91|379.29|373.89|379.31|373.91|379.29|373.89|7
1641789300000|2022-01-10 04:35:00|379.3|373.9|379.25|373.85|379.31|373.91|379.25|373.85|10
1641789310000|2022-01-10 04:35:10|379.26|373.86|379.3|373.9|379.3|373.9|379.25|373.85|11
1641789320000|2022-01-10 04:35:20|379.31|373.91|379.25|373.85|379.31|373.91|379.25|373.85|7
1641789330000|2022-01-10 04:35:30|379.26|373.86|379.27|373.87|379.28|373.88|379.26|373.86|6
1641789340000|2022-01-10 04:35:40|379.26|373.86|379.26|373.86|379.27|373.87|379.26|373.86|5
1641789350000|2022-01-10 04:35:50|379.27|373.87|379.28|373.88|379.28|373.88|379.27|373.87|2
1641789360000|2022-01-10 04:36:00|379.29|373.89|379.28|373.88|379.31|373.91|379.28|373.88|11
1641789370000|2022-01-10 04:36:10|379.3|373.9|379.28|373.88|379.3|373.9|379.28|373.88|3
1641789380000|2022-01-10 04:36:20|379.29|373.89|379.24|373.84|379.29|373.89|379.24|373.84|8
1641789390000|2022-01-10 04:36:30|379.27|373.87|379.37|373.97|379.37|373.97|379.27|373.87|9
1641789410000|2022-01-10 04:36:50|379.36|373.96|379.4|374|379.41|374.01|379.36|373.96|4
1641789420000|2022-01-10 04:37:00|379.41|374.01|379.57|374.17|379.61|374.21|379.41|374.01|13
1641789430000|2022-01-10 04:37:10|379.52|374.12|379.46|374.06|379.53|374.13|379.45|374.05|20
1641789440000|2022-01-10 04:37:20|379.47|374.07|379.53|374.13|379.54|374.14|379.47|374.07|10
1641789450000|2022-01-10 04:37:30|379.54|374.14|379.55|374.15|379.56|374.16|379.54|374.14|5
1641789460000|2022-01-10 04:37:40|379.53|374.13|379.59|374.19|379.62|374.22|379.53|374.13|18
1641789470000|2022-01-10 04:37:50|379.58|374.18|379.55|374.15|379.58|374.18|379.54|374.14|10
1641789480000|2022-01-10 04:38:00|379.54|374.14|379.53|374.13|379.58|374.18|379.53|374.13|8
1641789490000|2022-01-10 04:38:10|379.54|374.14|379.54|374.14|379.56|374.16|379.51|374.11|13
1641789500000|2022-01-10 04:38:20|379.53|374.13|379.54|374.14|379.57|374.17|379.53|374.13|10
1641789510000|2022-01-10 04:38:30|379.52|374.12|379.55|374.15|379.57|374.17|379.52|374.12|9
1641789520000|2022-01-10 04:38:40|379.54|374.14|379.54|374.14|379.54|374.14|379.54|374.14|1
1641789530000|2022-01-10 04:38:50|379.55|374.15|379.5|374.1|379.57|374.17|379.5|374.1|9
1641789540000|2022-01-10 04:39:00|379.52|374.12|379.53|374.13|379.55|374.15|379.52|374.12|4
1641789550000|2022-01-10 04:39:10|379.54|374.14|379.54|374.14|379.54|374.14|379.52|374.12|5
1641789560000|2022-01-10 04:39:20|379.53|374.13|379.44|374.04|379.53|374.13|379.44|374.04|7
1641789570000|2022-01-10 04:39:30|379.46|374.06|379.46|374.06|379.47|374.07|379.45|374.05|5
1641789580000|2022-01-10 04:39:40|379.51|374.11|379.46|374.06|379.52|374.12|379.46|374.06|7
1641789590000|2022-01-10 04:39:50|379.49|374.09|379.53|374.13|379.53|374.13|379.46|374.06|20
1641789600000|2022-01-10 04:40:00|379.51|374.11|379.46|374.06|379.52|374.12|379.43|374.03|18
1641789610000|2022-01-10 04:40:10|379.47|374.07|379.28|373.88|379.47|374.07|379.28|373.88|19
1641789620000|2022-01-10 04:40:20|379.3|373.9|379.27|373.87|379.31|373.91|379.26|373.86|8
1641789630000|2022-01-10 04:40:30|379.28|373.88|379.22|373.82|379.28|373.88|379.21|373.81|15
1641789640000|2022-01-10 04:40:40|379.25|373.85|379.23|373.83|379.27|373.87|379.23|373.83|12
1641789650000|2022-01-10 04:40:50|379.24|373.84|379.23|373.83|379.27|373.87|379.2|373.8|12
1641789660000|2022-01-10 04:41:00|379.21|373.81|379.23|373.83|379.23|373.83|379.2|373.8|9
1641789670000|2022-01-10 04:41:10|379.22|373.82|379.25|373.85|379.27|373.87|379.22|373.82|9
1641789680000|2022-01-10 04:41:20|379.24|373.84|379.24|373.84|379.24|373.84|379.24|373.84|1
1641789690000|2022-01-10 04:41:30|379.23|373.83|379.24|373.84|379.24|373.84|379.23|373.83|6
1641789700000|2022-01-10 04:41:40|379.23|373.83|379.24|373.84|379.27|373.87|379.23|373.83|16
1641789710000|2022-01-10 04:41:50|379.25|373.85|379.26|373.86|379.28|373.88|379.23|373.83|14
1641789720000|2022-01-10 04:42:00|379.27|373.87|379.24|373.84|379.27|373.87|379.24|373.84|8
1641789730000|2022-01-10 04:42:10|379.25|373.85|379.19|373.79|379.25|373.85|379.18|373.78|13
1641789740000|2022-01-10 04:42:20|379.17|373.77|379.13|373.73|379.19|373.79|379.11|373.71|12
1641789750000|2022-01-10 04:42:30|379.12|373.72|379.02|373.62|379.12|373.72|378.99|373.59|12
1641789760000|2022-01-10 04:42:40|379.07|373.67|378.92|373.52|379.07|373.67|378.92|373.52|9
1641789770000|2022-01-10 04:42:50|378.93|373.53|378.92|373.52|378.96|373.56|378.9|373.5|7
1641789780000|2022-01-10 04:43:00|378.93|373.53|378.79|373.39|378.95|373.55|378.77|373.37|22
1641789790000|2022-01-10 04:43:10|378.77|373.37|378.79|373.39|378.79|373.39|378.77|373.37|2
1641789800000|2022-01-10 04:43:20|378.74|373.34|378.66|373.26|378.77|373.37|378.63|373.23|26
1641789810000|2022-01-10 04:43:30|378.69|373.29|378.54|373.14|378.69|373.29|378.49|373.09|23
1641789820000|2022-01-10 04:43:40|378.53|373.13|378.49|373.09|378.53|373.13|378.49|373.09|15
1641789830000|2022-01-10 04:43:50|378.5|373.1|378.44|373.04|378.5|373.1|378.38|372.98|15
1641789840000|2022-01-10 04:44:00|378.43|373.03|378.45|373.05|378.47|373.07|378.42|373.02|10
1641789850000|2022-01-10 04:44:10|378.44|373.04|378.44|373.04|378.45|373.05|378.41|373.01|10
1641789860000|2022-01-10 04:44:20|378.42|373.02|378.43|373.03|378.43|373.03|378.42|373.02|2
1641789870000|2022-01-10 04:44:30|378.42|373.02|378.41|373.01|378.43|373.03|378.41|373.01|8
1641789880000|2022-01-10 04:44:40|378.42|373.02|378.44|373.04|378.44|373.04|378.41|373.01|3
1641789890000|2022-01-10 04:44:50|378.45|373.05|378.44|373.04|378.45|373.05|378.44|373.04|2
1641789900000|2022-01-10 04:45:00|378.45|373.05|378.46|373.06|378.53|373.13|378.4|373|16
1641789910000|2022-01-10 04:45:10|378.45|373.05|378.46|373.06|378.48|373.08|378.44|373.04|15
1641789920000|2022-01-10 04:45:20|378.47|373.07|378.53|373.13|378.54|373.14|378.46|373.06|10
1641789930000|2022-01-10 04:45:30|378.49|373.09|378.5|373.1|378.52|373.12|378.47|373.07|17
1641789940000|2022-01-10 04:45:40|378.51|373.11|378.5|373.1|378.54|373.14|378.48|373.08|10
1641789950000|2022-01-10 04:45:50|378.51|373.11|378.55|373.15|378.55|373.15|378.51|373.11|6
1641789960000|2022-01-10 04:46:00|378.53|373.13|378.53|373.13|378.56|373.16|378.48|373.08|15
1641789970000|2022-01-10 04:46:10|378.52|373.12|378.52|373.12|378.56|373.16|378.49|373.09|11
1641789980000|2022-01-10 04:46:20|378.54|373.14|378.64|373.24|378.64|373.24|378.54|373.14|14
1641789990000|2022-01-10 04:46:30|378.63|373.23|378.66|373.26|378.66|373.26|378.62|373.22|7
1641790000000|2022-01-10 04:46:40|378.73|373.33|378.82|373.42|378.82|373.42|378.73|373.33|7
1641790010000|2022-01-10 04:46:50|378.83|373.43|378.9|373.5|378.91|373.51|378.81|373.41|15
1641790020000|2022-01-10 04:47:00|378.89|373.49|378.89|373.49|378.9|373.5|378.87|373.47|8
1641790030000|2022-01-10 04:47:10|378.9|373.5|378.9|373.5|378.9|373.5|378.9|373.5|1
1641790050000|2022-01-10 04:47:30|378.91|373.51|378.93|373.53|378.93|373.53|378.91|373.51|8
1641790060000|2022-01-10 04:47:40|378.92|373.52|378.91|373.51|378.92|373.52|378.9|373.5|6
1641790080000|2022-01-10 04:48:00|378.9|373.5|378.97|373.57|379|373.6|378.88|373.48|11
1641790090000|2022-01-10 04:48:10|378.92|373.52|378.94|373.54|378.97|373.57|378.91|373.51|12
1641790110000|2022-01-10 04:48:30|378.95|373.55|379.02|373.62|379.02|373.62|378.95|373.55|11
1641790120000|2022-01-10 04:48:40|379.03|373.63|379.01|373.61|379.03|373.63|379.01|373.61|7
1641790130000|2022-01-10 04:48:50|379|373.6|379.17|373.77|379.17|373.77|379|373.6|6
1641790140000|2022-01-10 04:49:00|379.15|373.75|379.16|373.76|379.16|373.76|379.12|373.72|13
1641790150000|2022-01-10 04:49:10|379.17|373.77|379.15|373.75|379.18|373.78|379.15|373.75|5
1641790160000|2022-01-10 04:49:20|379.16|373.76|379.16|373.76|379.18|373.78|379.16|373.76|5
1641790170000|2022-01-10 04:49:30|379.15|373.75|379.21|373.81|379.21|373.81|379.08|373.68|11
1641790180000|2022-01-10 04:49:40|379.22|373.82|379.39|373.99|379.39|373.99|379.22|373.82|14
1641790190000|2022-01-10 04:49:50|379.4|374|379.39|373.99|379.4|374|379.38|373.98|4
1641790200000|2022-01-10 04:50:00|379.46|374.06|379.59|374.19|379.62|374.22|379.46|374.06|21
1641790210000|2022-01-10 04:50:10|379.58|374.18|379.45|374.05|379.59|374.19|379.43|374.03|21
1641790220000|2022-01-10 04:50:20|379.44|374.04|379.34|373.94|379.45|374.05|379.34|373.94|13
1641790230000|2022-01-10 04:50:30|379.35|373.95|379.42|374.02|379.43|374.03|379.35|373.95|10
1641790240000|2022-01-10 04:50:40|379.43|374.03|379.44|374.04|379.44|374.04|379.38|373.98|17
1641790250000|2022-01-10 04:50:50|379.43|374.03|379.37|373.97|379.43|374.03|379.37|373.97|9
1641790260000|2022-01-10 04:51:00|379.39|373.99|379.28|373.88|379.39|373.99|379.28|373.88|5
1641790270000|2022-01-10 04:51:10|379.34|373.94|379.3|373.9|379.36|373.96|379.28|373.88|18
1641790280000|2022-01-10 04:51:20|379.27|373.87|379.23|373.83|379.27|373.87|379.19|373.79|19
1641790290000|2022-01-10 04:51:30|379.2|373.8|379.25|373.85|379.26|373.86|379.2|373.8|10
1641790300000|2022-01-10 04:51:40|379.26|373.86|379.25|373.85|379.26|373.86|379.24|373.84|4
1641790310000|2022-01-10 04:51:50|379.24|373.84|379.23|373.83|379.24|373.84|379.23|373.83|6
1641790320000|2022-01-10 04:52:00|379.24|373.84|379.23|373.83|379.24|373.84|379.22|373.82|4
1641790330000|2022-01-10 04:52:10|379.21|373.81|379.21|373.81|379.21|373.81|379.21|373.81|1
1641790340000|2022-01-10 04:52:20|379.22|373.82|379.26|373.86|379.3|373.9|379.2|373.8|11
1641790350000|2022-01-10 04:52:30|379.29|373.89|379.38|373.98|379.45|374.05|379.26|373.86|11
1641790360000|2022-01-10 04:52:40|379.39|373.99|379.35|373.95|379.41|374.01|379.31|373.91|17
1641790370000|2022-01-10 04:52:50|379.34|373.94|379.28|373.88|379.34|373.94|379.28|373.88|10
1641790380000|2022-01-10 04:53:00|379.3|373.9|379.3|373.9|379.3|373.9|379.26|373.86|10
1641790390000|2022-01-10 04:53:10|379.28|373.88|379.28|373.88|379.31|373.91|379.28|373.88|7
1641790400000|2022-01-10 04:53:20|379.27|373.87|379.26|373.86|379.28|373.88|379.26|373.86|6
1641790410000|2022-01-10 04:53:30|379.28|373.88|379.31|373.91|379.37|373.97|379.24|373.84|12
1641790420000|2022-01-10 04:53:40|379.33|373.93|379.27|373.87|379.36|373.96|379.26|373.86|22
1641790430000|2022-01-10 04:53:50|379.28|373.88|379.28|373.88|379.3|373.9|379.27|373.87|6
1641790440000|2022-01-10 04:54:00|379.27|373.87|379.28|373.88|379.28|373.88|379.27|373.87|2
1641790450000|2022-01-10 04:54:10|379.27|373.87|379.27|373.87|379.27|373.87|379.27|373.87|1
1641790460000|2022-01-10 04:54:20|379.28|373.88|379.27|373.87|379.28|373.88|379.27|373.87|2
1641790470000|2022-01-10 04:54:30|379.28|373.88|379.35|373.95|379.4|374|379.28|373.88|14
1641790480000|2022-01-10 04:54:40|379.34|373.94|379.34|373.94|379.35|373.95|379.33|373.93|6
1641790490000|2022-01-10 04:54:50|379.33|373.93|379.38|373.98|379.41|374.01|379.33|373.93|11
1641790500000|2022-01-10 04:55:00|379.35|373.95|379.32|373.92|379.4|374|379.32|373.92|10
1641790510000|2022-01-10 04:55:10|379.34|373.94|379.37|373.97|379.38|373.98|379.32|373.92|14
1641790520000|2022-01-10 04:55:20|379.35|373.95|379.42|374.02|379.43|374.03|379.35|373.95|16
1641790530000|2022-01-10 04:55:30|379.41|374.01|379.9|374.5|380.02|374.62|379.41|374.01|26
1641790540000|2022-01-10 04:55:40|379.91|374.51|379.88|374.48|379.91|374.51|379.88|374.48|19
1641790550000|2022-01-10 04:55:50|379.89|374.49|379.98|374.58|380.01|374.61|379.88|374.48|9
1641790560000|2022-01-10 04:56:00|380.01|374.61|379.98|374.58|380.01|374.61|379.97|374.57|11
1641790570000|2022-01-10 04:56:10|379.99|374.59|379.96|374.56|380|374.6|379.94|374.54|11
1641790580000|2022-01-10 04:56:20|379.97|374.57|379.91|374.51|379.97|374.57|379.91|374.51|6
1641790590000|2022-01-10 04:56:30|379.9|374.5|379.7|374.3|379.9|374.5|379.64|374.24|30
1641790600000|2022-01-10 04:56:40|379.69|374.29|379.75|374.35|379.77|374.37|379.65|374.25|23
1641790610000|2022-01-10 04:56:50|379.76|374.36|379.81|374.41|379.81|374.41|379.75|374.35|6
1641790620000|2022-01-10 04:57:00|379.8|374.4|379.79|374.39|379.8|374.4|379.76|374.36|14
1641790630000|2022-01-10 04:57:10|379.8|374.4|379.87|374.47|379.87|374.47|379.8|374.4|5
1641790640000|2022-01-10 04:57:20|379.83|374.43|379.93|374.53|379.93|374.53|379.83|374.43|19
1641790650000|2022-01-10 04:57:30|379.91|374.51|379.89|374.49|379.93|374.53|379.84|374.44|14
1641790660000|2022-01-10 04:57:40|379.88|374.48|379.89|374.49|379.93|374.53|379.87|374.47|19
1641790670000|2022-01-10 04:57:50|379.88|374.48|379.88|374.48|379.93|374.53|379.87|374.47|18
1641790680000|2022-01-10 04:58:00|379.89|374.49|379.94|374.54|379.94|374.54|379.88|374.48|7
1641790690000|2022-01-10 04:58:10|379.96|374.56|379.95|374.55|380|374.6|379.9|374.5|19
1641790700000|2022-01-10 04:58:20|379.96|374.56|379.99|374.59|379.99|374.59|379.94|374.54|4
1641790710000|2022-01-10 04:58:30|379.94|374.54|379.89|374.49|379.99|374.59|379.88|374.48|16
1641790720000|2022-01-10 04:58:40|379.88|374.48|379.87|374.47|379.89|374.49|379.87|374.47|8
1641790730000|2022-01-10 04:58:50|379.88|374.48|379.87|374.47|379.88|374.48|379.86|374.46|5
1641790740000|2022-01-10 04:59:00|379.89|374.49|379.94|374.54|379.96|374.56|379.86|374.46|10
1641790750000|2022-01-10 04:59:10|379.95|374.55|379.97|374.57|380.02|374.62|379.94|374.54|10
1641790760000|2022-01-10 04:59:20|379.98|374.58|379.84|374.44|379.98|374.58|379.84|374.44|13
1641790770000|2022-01-10 04:59:30|379.82|374.42|379.87|374.47|379.92|374.52|379.82|374.42|12
1641790780000|2022-01-10 04:59:40|379.84|374.44|379.72|374.32|379.84|374.44|379.63|374.23|19
1641790790000|2022-01-10 04:59:50|379.71|374.31|379.72|374.32|379.72|374.32|379.7|374.3|8
1641790800000|2022-01-10 05:00:00|379.74|374.34|379.91|374.51|379.98|374.58|379.74|374.34|23
1641790810000|2022-01-10 05:00:10|379.92|374.52|379.92|374.52|379.92|374.52|379.87|374.47|13
1641790820000|2022-01-10 05:00:20|379.95|374.55|379.94|374.54|379.96|374.56|379.94|374.54|4
1641790830000|2022-01-10 05:00:30|379.95|374.55|379.96|374.56|379.96|374.56|379.95|374.55|2
1641790840000|2022-01-10 05:00:40|379.97|374.57|379.96|374.56|379.97|374.57|379.96|374.56|2
1641790850000|2022-01-10 05:00:50|379.95|374.55|379.78|374.38|379.95|374.55|379.77|374.37|21
1641790860000|2022-01-10 05:01:00|379.77|374.37|379.75|374.35|379.84|374.44|379.73|374.33|16
1641790870000|2022-01-10 05:01:10|379.71|374.31|379.65|374.25|379.74|374.34|379.65|374.25|19
1641790880000|2022-01-10 05:01:20|379.64|374.24|379.62|374.22|379.66|374.26|379.61|374.21|5
1641790890000|2022-01-10 05:01:30|379.61|374.21|379.52|374.12|379.62|374.22|379.51|374.11|12
1641790900000|2022-01-10 05:01:40|379.51|374.11|379.51|374.11|379.52|374.12|379.48|374.08|16
1641790910000|2022-01-10 05:01:50|379.52|374.12|379.4|374|379.52|374.12|379.4|374|13
1641790920000|2022-01-10 05:02:00|379.41|374.01|379.12|373.72|379.41|374.01|379.1|373.7|22
1641790930000|2022-01-10 05:02:10|379.04|373.64|378.98|373.58|379.04|373.64|378.97|373.57|18
1641790940000|2022-01-10 05:02:20|379.01|373.61|379.04|373.64|379.04|373.64|378.97|373.57|18
1641790950000|2022-01-10 05:02:30|379.08|373.68|379.1|373.7|379.15|373.75|379.08|373.68|13
1641790960000|2022-01-10 05:02:40|379.09|373.69|379.1|373.7|379.1|373.7|379.09|373.69|2
1641790970000|2022-01-10 05:02:50|379.11|373.71|379.35|373.95|379.35|373.95|379.1|373.7|16
1641790980000|2022-01-10 05:03:00|379.34|373.94|379.25|373.85|379.35|373.95|379.25|373.85|6
1641790990000|2022-01-10 05:03:10|379.26|373.86|379.21|373.81|379.26|373.86|379.2|373.8|11
1641791000000|2022-01-10 05:03:20|379.2|373.8|379.11|373.71|379.22|373.82|379.11|373.71|13
1641791010000|2022-01-10 05:03:30|379.12|373.72|379.07|373.67|379.12|373.72|379.05|373.65|13
1641791020000|2022-01-10 05:03:40|379.06|373.66|379.1|373.7|379.1|373.7|379.06|373.66|4
1641791030000|2022-01-10 05:03:50|379.11|373.71|379.1|373.7|379.11|373.71|379.07|373.67|12
1641791040000|2022-01-10 05:04:00|379.11|373.71|379.07|373.67|379.11|373.71|379.07|373.67|7
1641791050000|2022-01-10 05:04:10|379.06|373.66|379.09|373.69|379.09|373.69|379.05|373.65|7
1641791060000|2022-01-10 05:04:20|379.1|373.7|379.11|373.71|379.11|373.71|379.09|373.69|5
1641791070000|2022-01-10 05:04:30|379.08|373.68|379.1|373.7|379.1|373.7|379.08|373.68|5
1641791080000|2022-01-10 05:04:40|379.09|373.69|379.09|373.69|379.09|373.69|379.09|373.69|1
1641791090000|2022-01-10 05:04:50|379.1|373.7|379.24|373.84|379.25|373.85|379.1|373.7|13
1641791100000|2022-01-10 05:05:00|379.25|373.85|379.33|373.93|379.35|373.95|379.24|373.84|15
1641791110000|2022-01-10 05:05:10|379.4|374|379.44|374.04|379.44|374.04|379.4|374|4
1641791120000|2022-01-10 05:05:20|379.45|374.05|379.38|373.98|379.45|374.05|379.37|373.97|8
1641791130000|2022-01-10 05:05:30|379.39|373.99|379.26|373.86|379.41|374.01|379.24|373.84|15
1641791140000|2022-01-10 05:05:40|379.25|373.85|379.28|373.88|379.28|373.88|379.22|373.82|9
1641791150000|2022-01-10 05:05:50|379.29|373.89|378.99|373.59|379.29|373.89|378.99|373.59|22
1641791160000|2022-01-10 05:06:00|379|373.6|379.03|373.63|379.09|373.69|379|373.6|13
1641791170000|2022-01-10 05:06:10|379.04|373.64|379.05|373.65|379.07|373.67|379.01|373.61|17
1641791180000|2022-01-10 05:06:20|379.06|373.66|379.05|373.65|379.06|373.66|378.98|373.58|16
1641791190000|2022-01-10 05:06:30|379.07|373.67|379.15|373.75|379.17|373.77|379.07|373.67|10
1641791200000|2022-01-10 05:06:40|379.17|373.77|379.16|373.76|379.21|373.81|379.09|373.69|22
1641791210000|2022-01-10 05:06:50|379.14|373.74|379.1|373.7|379.15|373.75|379.1|373.7|13
1641791220000|2022-01-10 05:07:00|379.09|373.69|379.12|373.72|379.12|373.72|379.09|373.69|7
1641791230000|2022-01-10 05:07:10|379.15|373.75|379.13|373.73|379.15|373.75|379.13|373.73|5
1641791240000|2022-01-10 05:07:20|379.14|373.74|379.3|373.9|379.36|373.96|379.14|373.74|13
1641791250000|2022-01-10 05:07:30|379.29|373.89|379.29|373.89|379.3|373.9|379.27|373.87|6
1641791260000|2022-01-10 05:07:40|379.31|373.91|379.29|373.89|379.31|373.91|379.29|373.89|7
1641791270000|2022-01-10 05:07:50|379.3|373.9|379.3|373.9|379.3|373.9|379.29|373.89|3
1641791280000|2022-01-10 05:08:00|379.29|373.89|379.32|373.92|379.34|373.94|379.29|373.89|4
1641791290000|2022-01-10 05:08:10|379.33|373.93|379.26|373.86|379.35|373.95|379.25|373.85|12
1641791300000|2022-01-10 05:08:20|379.25|373.85|379.13|373.73|379.28|373.88|379.13|373.73|18
1641791310000|2022-01-10 05:08:30|379.14|373.74|379.07|373.67|379.16|373.76|379.07|373.67|13
1641791320000|2022-01-10 05:08:40|379.09|373.69|379.05|373.65|379.11|373.71|378.95|373.55|22
1641791330000|2022-01-10 05:08:50|379.06|373.66|379.09|373.69|379.09|373.69|379.06|373.66|6
1641791340000|2022-01-10 05:09:00|379.06|373.66|379.12|373.72|379.14|373.74|379.06|373.66|14
1641791350000|2022-01-10 05:09:10|379.13|373.73|379.17|373.77|379.17|373.77|379.12|373.72|9
1641791360000|2022-01-10 05:09:20|379.16|373.76|379.1|373.7|379.16|373.76|379.06|373.66|11
1641791370000|2022-01-10 05:09:30|379.09|373.69|379.15|373.75|379.15|373.75|379.09|373.69|8
1641791380000|2022-01-10 05:09:40|379.14|373.74|379.12|373.72|379.14|373.74|379.09|373.69|9
1641791390000|2022-01-10 05:09:50|379.13|373.73|379.08|373.68|379.14|373.74|379.08|373.68|6
1641791400000|2022-01-10 05:10:00|379.1|373.7|379.09|373.69|379.16|373.76|379.09|373.69|16
1641791410000|2022-01-10 05:10:10|379.1|373.7|379.1|373.7|379.11|373.71|379.09|373.69|4
1641791420000|2022-01-10 05:10:20|379.11|373.71|379.22|373.82|379.23|373.83|379.1|373.7|12
1641791430000|2022-01-10 05:10:30|379.23|373.83|379.28|373.88|379.28|373.88|379.23|373.83|8
1641791440000|2022-01-10 05:10:40|379.29|373.89|379.23|373.83|379.31|373.91|379.22|373.82|12
1641791450000|2022-01-10 05:10:50|379.22|373.82|379.23|373.83|379.23|373.83|379.22|373.82|2
1641791460000|2022-01-10 05:11:00|379.22|373.82|379.21|373.81|379.23|373.83|379.21|373.81|6
1641791470000|2022-01-10 05:11:10|379.22|373.82|378.99|373.59|379.22|373.82|378.98|373.58|15
1641791480000|2022-01-10 05:11:20|378.98|373.58|378.99|373.59|378.99|373.59|378.92|373.52|11
1641791490000|2022-01-10 05:11:30|379|373.6|378.96|373.56|379|373.6|378.96|373.56|12
1641791500000|2022-01-10 05:11:40|378.97|373.57|379.04|373.64|379.04|373.64|378.96|373.56|8
1641791510000|2022-01-10 05:11:50|379.05|373.65|378.97|373.57|379.05|373.65|378.97|373.57|12
1641791520000|2022-01-10 05:12:00|378.96|373.56|378.95|373.55|378.96|373.56|378.92|373.52|12
1641791530000|2022-01-10 05:12:10|378.94|373.54|378.89|373.49|378.94|373.54|378.89|373.49|15
1641791540000|2022-01-10 05:12:20|378.88|373.48|378.89|373.49|378.89|373.49|378.85|373.45|8
1641791550000|2022-01-10 05:12:30|378.9|373.5|378.92|373.52|378.92|373.52|378.87|373.47|12
1641791560000|2022-01-10 05:12:40|378.89|373.49|378.88|373.48|378.92|373.52|378.87|373.47|7
1641791570000|2022-01-10 05:12:50|378.89|373.49|378.89|373.49|378.89|373.49|378.89|373.49|1
1641791580000|2022-01-10 05:13:00|378.88|373.48|378.89|373.49|378.9|373.5|378.88|373.48|4
1641791600000|2022-01-10 05:13:20|378.9|373.5|378.86|373.46|378.93|373.53|378.85|373.45|13
1641791610000|2022-01-10 05:13:30|378.84|373.44|378.89|373.49|378.89|373.49|378.84|373.44|13
1641791620000|2022-01-10 05:13:40|378.86|373.46|378.92|373.52|378.92|373.52|378.86|373.46|8
1641791630000|2022-01-10 05:13:50|378.91|373.51|378.91|373.51|378.91|373.51|378.91|373.51|1
1641791640000|2022-01-10 05:14:00|378.92|373.52|379.11|373.71|379.11|373.71|378.92|373.52|13
1641791650000|2022-01-10 05:14:10|379.07|373.67|378.93|373.53|379.07|373.67|378.92|373.52|21
1641791660000|2022-01-10 05:14:20|378.92|373.52|378.94|373.54|378.98|373.58|378.88|373.48|16
1641791670000|2022-01-10 05:14:30|378.91|373.51|378.9|373.5|378.91|373.51|378.89|373.49|5
1641791680000|2022-01-10 05:14:40|378.91|373.51|378.94|373.54|378.94|373.54|378.9|373.5|6
1641791690000|2022-01-10 05:14:50|378.92|373.52|378.93|373.53|378.99|373.59|378.91|373.51|13
1641791700000|2022-01-10 05:15:00|378.94|373.54|378.94|373.54|378.94|373.54|378.93|373.53|5
1641791710000|2022-01-10 05:15:10|378.93|373.53|379|373.6|379|373.6|378.93|373.53|14
1641791720000|2022-01-10 05:15:20|378.99|373.59|379.04|373.64|379.04|373.64|378.99|373.59|7
1641791730000|2022-01-10 05:15:30|379.09|373.69|379.11|373.71|379.11|373.71|379.09|373.69|2
1641791740000|2022-01-10 05:15:40|379.07|373.67|379.08|373.68|379.1|373.7|379.06|373.66|13
1641791750000|2022-01-10 05:15:50|379.07|373.67|379.1|373.7|379.13|373.73|379.07|373.67|14
1641791760000|2022-01-10 05:16:00|379.09|373.69|379.12|373.72|379.12|373.72|379.06|373.66|11
1641791770000|2022-01-10 05:16:10|379.11|373.71|379.09|373.69|379.12|373.72|379.06|373.66|23
1641791780000|2022-01-10 05:16:20|379.07|373.67|378.96|373.56|379.07|373.67|378.95|373.55|7
1641791790000|2022-01-10 05:16:30|378.95|373.55|378.92|373.52|379|373.6|378.92|373.52|16
1641791800000|2022-01-10 05:16:40|378.91|373.51|378.96|373.56|378.96|373.56|378.91|373.51|12
1641791810000|2022-01-10 05:16:50|378.98|373.58|379|373.6|379.03|373.63|378.98|373.58|11
1641791820000|2022-01-10 05:17:00|379.01|373.61|379.01|373.61|379.03|373.63|379.01|373.61|5
1641791830000|2022-01-10 05:17:10|379.02|373.62|378.95|373.55|379.02|373.62|378.95|373.55|10
1641791840000|2022-01-10 05:17:20|378.96|373.56|378.96|373.56|378.97|373.57|378.95|373.55|8
1641791850000|2022-01-10 05:17:30|378.98|373.58|378.95|373.55|378.98|373.58|378.94|373.54|4
1641791860000|2022-01-10 05:17:40|378.94|373.54|378.94|373.54|378.94|373.54|378.94|373.54|1
1641791870000|2022-01-10 05:17:50|378.93|373.53|378.93|373.53|378.93|373.53|378.93|373.53|1
1641791880000|2022-01-10 05:18:00|378.94|373.54|378.94|373.54|378.94|373.54|378.93|373.53|3
1641791890000|2022-01-10 05:18:10|378.93|373.53|378.89|373.49|378.93|373.53|378.89|373.49|5
1641791900000|2022-01-10 05:18:20|378.85|373.45|378.96|373.56|378.97|373.57|378.85|373.45|17
1641791910000|2022-01-10 05:18:30|378.97|373.57|378.96|373.56|379|373.6|378.95|373.55|6
1641791920000|2022-01-10 05:18:40|378.95|373.55|378.95|373.55|378.96|373.56|378.95|373.55|5
1641791930000|2022-01-10 05:18:50|378.96|373.56|378.94|373.54|378.96|373.56|378.94|373.54|7
1641791940000|2022-01-10 05:19:00|378.93|373.53|378.93|373.53|378.94|373.54|378.92|373.52|11
1641791950000|2022-01-10 05:19:10|378.92|373.52|378.92|373.52|378.93|373.53|378.92|373.52|5
1641791970000|2022-01-10 05:19:30|378.9|373.5|378.91|373.51|378.91|373.51|378.9|373.5|2
1641791980000|2022-01-10 05:19:40|378.92|373.52|378.9|373.5|378.92|373.52|378.9|373.5|4
1641791990000|2022-01-10 05:19:50|378.91|373.51|378.9|373.5|378.91|373.51|378.9|373.5|2
1641792000000|2022-01-10 05:20:00|378.91|373.51|378.92|373.52|378.93|373.53|378.91|373.51|5
1641792010000|2022-01-10 05:20:10|378.91|373.51|378.89|373.49|378.91|373.51|378.89|373.49|3
1641792020000|2022-01-10 05:20:20|378.87|373.47|378.89|373.49|378.89|373.49|378.85|373.45|7
1641792030000|2022-01-10 05:20:30|378.9|373.5|378.89|373.49|378.9|373.5|378.89|373.49|6
1641792040000|2022-01-10 05:20:40|378.9|373.5|378.88|373.48|378.9|373.5|378.85|373.45|13
1641792050000|2022-01-10 05:20:50|378.86|373.46|378.86|373.46|378.88|373.48|378.85|373.45|12
1641792060000|2022-01-10 05:21:00|378.87|373.47|378.86|373.46|378.87|373.47|378.86|373.46|2
1641792070000|2022-01-10 05:21:10|378.79|373.39|378.81|373.41|378.84|373.44|378.79|373.39|12
1641792080000|2022-01-10 05:21:20|378.84|373.44|378.92|373.52|378.94|373.54|378.84|373.44|15
1641792090000|2022-01-10 05:21:30|378.91|373.51|378.92|373.52|378.93|373.53|378.91|373.51|4
1641792100000|2022-01-10 05:21:40|378.91|373.51|378.91|373.51|378.92|373.52|378.91|373.51|3
1641792110000|2022-01-10 05:21:50|378.92|373.52|378.94|373.54|378.94|373.54|378.92|373.52|3
1641792120000|2022-01-10 05:22:00|378.95|373.55|379.09|373.69|379.14|373.74|378.95|373.55|18
1641792130000|2022-01-10 05:22:10|379.08|373.68|379.11|373.71|379.15|373.75|379.07|373.67|14
1641792140000|2022-01-10 05:22:20|379.13|373.73|379.1|373.7|379.17|373.77|379.1|373.7|15
1641792150000|2022-01-10 05:22:30|379.11|373.71|379.1|373.7|379.15|373.75|379.05|373.65|12
1641792160000|2022-01-10 05:22:40|379.12|373.72|379.05|373.65|379.14|373.74|379.01|373.61|15
1641792170000|2022-01-10 05:22:50|379.06|373.66|379.11|373.71|379.11|373.71|379.05|373.65|10
1641792180000|2022-01-10 05:23:00|379.09|373.69|379.07|373.67|379.1|373.7|379.06|373.66|19
1641792190000|2022-01-10 05:23:10|379.08|373.68|379.07|373.67|379.08|373.68|379.07|373.67|4
1641792200000|2022-01-10 05:23:20|379.08|373.68|379.06|373.66|379.08|373.68|379.04|373.64|9
1641792210000|2022-01-10 05:23:30|379.07|373.67|379.1|373.7|379.13|373.73|379.07|373.67|10
1641792220000|2022-01-10 05:23:40|379.12|373.72|379.13|373.73|379.14|373.74|379.09|373.69|12
1641792230000|2022-01-10 05:23:50|379.12|373.72|379.05|373.65|379.12|373.72|379.02|373.62|9
1641792240000|2022-01-10 05:24:00|379.04|373.64|379.05|373.65|379.07|373.67|379.04|373.64|9
1641792250000|2022-01-10 05:24:10|379.06|373.66|379.11|373.71|379.11|373.71|379.06|373.66|9
1641792260000|2022-01-10 05:24:20|379.09|373.69|379.16|373.76|379.17|373.77|379.09|373.69|15
1641792270000|2022-01-10 05:24:30|379.14|373.74|379.13|373.73|379.16|373.76|379.1|373.7|13
1641792280000|2022-01-10 05:24:40|379.14|373.74|379.15|373.75|379.16|373.76|379.14|373.74|3
1641792290000|2022-01-10 05:24:50|379.14|373.74|379.22|373.82|379.23|373.83|379.14|373.74|5
1641792300000|2022-01-10 05:25:00|379.2|373.8|379.2|373.8|379.2|373.8|379.19|373.79|5
1641792310000|2022-01-10 05:25:10|379.21|373.81|379.2|373.8|379.21|373.81|379.15|373.75|8
1641792320000|2022-01-10 05:25:20|379.19|373.79|379.19|373.79|379.19|373.79|379.19|373.79|1
1641792330000|2022-01-10 05:25:30|379.18|373.78|379.18|373.78|379.18|373.78|379.16|373.76|4
1641792340000|2022-01-10 05:25:40|379.19|373.79|379.18|373.78|379.19|373.79|379.17|373.77|6
1641792350000|2022-01-10 05:25:50|379.17|373.77|379.2|373.8|379.24|373.84|379.17|373.77|8
1641792360000|2022-01-10 05:26:00|379.21|373.81|379.22|373.82|379.22|373.82|379.19|373.79|9
1641792370000|2022-01-10 05:26:10|379.21|373.81|379.22|373.82|379.22|373.82|379.21|373.81|4
1641792380000|2022-01-10 05:26:20|379.24|373.84|379.4|374|379.42|374.02|379.24|373.84|9
1641792390000|2022-01-10 05:26:30|379.39|373.99|379.32|373.92|379.4|374|379.28|373.88|17
1641792400000|2022-01-10 05:26:40|379.33|373.93|379.31|373.91|379.35|373.95|379.31|373.91|12
1641792410000|2022-01-10 05:26:50|379.29|373.89|379.21|373.81|379.3|373.9|379.2|373.8|9
1641792420000|2022-01-10 05:27:00|379.23|373.83|379.17|373.77|379.23|373.83|379.17|373.77|9
1641792430000|2022-01-10 05:27:10|379.18|373.78|379.24|373.84|379.25|373.85|379.18|373.78|11
1641792440000|2022-01-10 05:27:20|379.25|373.85|379.24|373.84|379.27|373.87|379.24|373.84|14
1641792450000|2022-01-10 05:27:30|379.25|373.85|379.27|373.87|379.28|373.88|379.22|373.82|17
1641792460000|2022-01-10 05:27:40|379.26|373.86|379.3|373.9|379.31|373.91|379.26|373.86|24
1641792470000|2022-01-10 05:27:50|379.28|373.88|379.29|373.89|379.33|373.93|379.27|373.87|20
1641792480000|2022-01-10 05:28:00|379.31|373.91|379.29|373.89|379.37|373.97|379.28|373.88|14
1641792490000|2022-01-10 05:28:10|379.3|373.9|379.3|373.9|379.31|373.91|379.24|373.84|16
1641792500000|2022-01-10 05:28:20|379.29|373.89|379.28|373.88|379.3|373.9|379.28|373.88|4
1641792510000|2022-01-10 05:28:30|379.25|373.85|379.38|373.98|379.38|373.98|379.25|373.85|6
1641792520000|2022-01-10 05:28:40|379.39|373.99|379.37|373.97|379.42|374.02|379.37|373.97|14
1641792530000|2022-01-10 05:28:50|379.35|373.95|379.29|373.89|379.35|373.95|379.27|373.87|12
1641792540000|2022-01-10 05:29:00|379.3|373.9|379.32|373.92|379.33|373.93|379.29|373.89|13
1641792550000|2022-01-10 05:29:10|379.31|373.91|379.3|373.9|379.32|373.92|379.29|373.89|12
1641792560000|2022-01-10 05:29:20|379.29|373.89|379.26|373.86|379.29|373.89|379.22|373.82|11
1641792570000|2022-01-10 05:29:30|379.25|373.85|379.23|373.83|379.25|373.85|379.2|373.8|16
1641792580000|2022-01-10 05:29:40|379.26|373.86|379.26|373.86|379.3|373.9|379.2|373.8|25
1641792590000|2022-01-10 05:29:50|379.27|373.87|379.07|373.67|379.33|373.93|379.07|373.67|20
1641792600000|2022-01-10 05:30:00|379.06|373.66|379.14|373.74|379.14|373.74|379.03|373.63|18
1641792610000|2022-01-10 05:30:10|379.13|373.73|379.12|373.72|379.13|373.73|379.11|373.71|4
1641792620000|2022-01-10 05:30:20|379.13|373.73|379.13|373.73|379.14|373.74|379.1|373.7|6
1641792630000|2022-01-10 05:30:30|379.14|373.74|379.14|373.74|379.15|373.75|379.13|373.73|15
1641792640000|2022-01-10 05:30:40|379.11|373.71|379.17|373.77|379.17|373.77|379.11|373.71|11
1641792650000|2022-01-10 05:30:50|379.16|373.76|379.13|373.73|379.16|373.76|379.13|373.73|3
1641792660000|2022-01-10 05:31:00|379.11|373.71|379.12|373.72|379.14|373.74|379.08|373.68|14
1641792670000|2022-01-10 05:31:10|379.1|373.7|379.09|373.69|379.15|373.75|379.08|373.68|23
1641792680000|2022-01-10 05:31:20|379.11|373.71|379.09|373.69|379.11|373.71|379.08|373.68|7
1641792690000|2022-01-10 05:31:30|379.1|373.7|379.09|373.69|379.11|373.71|379.09|373.69|7
1641792700000|2022-01-10 05:31:40|379.08|373.68|379.06|373.66|379.11|373.71|379.05|373.65|15
1641792710000|2022-01-10 05:31:50|379.07|373.67|379.11|373.71|379.11|373.71|379.06|373.66|17
1641792720000|2022-01-10 05:32:00|379.1|373.7|379.06|373.66|379.12|373.72|379.04|373.64|11
1641792730000|2022-01-10 05:32:10|379.08|373.68|379.07|373.67|379.09|373.69|379.06|373.66|5
1641792740000|2022-01-10 05:32:20|379.06|373.66|379.07|373.67|379.13|373.73|379.06|373.66|12
1641792750000|2022-01-10 05:32:30|379.08|373.68|378.91|373.51|379.09|373.69|378.83|373.43|25
1641792760000|2022-01-10 05:32:40|378.92|373.52|378.85|373.45|378.92|373.52|378.84|373.44|7
1641792770000|2022-01-10 05:32:50|378.83|373.43|378.84|373.44|378.87|373.47|378.75|373.35|22
1641792780000|2022-01-10 05:33:00|378.85|373.45|378.8|373.4|378.86|373.46|378.8|373.4|11
1641792790000|2022-01-10 05:33:10|378.81|373.41|378.78|373.38|378.82|373.42|378.78|373.38|10
1641792800000|2022-01-10 05:33:20|378.77|373.37|378.75|373.35|378.8|373.4|378.75|373.35|13
1641792810000|2022-01-10 05:33:30|378.76|373.36|378.64|373.24|378.76|373.36|378.62|373.22|24
1641792820000|2022-01-10 05:33:40|378.71|373.31|378.72|373.32|378.75|373.35|378.69|373.29|15
1641792830000|2022-01-10 05:33:50|378.71|373.31|378.58|373.18|378.72|373.32|378.58|373.18|18
1641792840000|2022-01-10 05:34:00|378.66|373.26|378.67|373.27|378.71|373.31|378.58|373.18|15
1641792850000|2022-01-10 05:34:10|378.68|373.28|378.66|373.26|378.68|373.28|378.65|373.25|10
1641792860000|2022-01-10 05:34:20|378.68|373.28|378.67|373.27|378.68|373.28|378.65|373.25|9
1641792870000|2022-01-10 05:34:30|378.68|373.28|378.65|373.25|378.68|373.28|378.64|373.24|7
1641792880000|2022-01-10 05:34:40|378.64|373.24|378.63|373.23|378.64|373.24|378.61|373.21|7
1641792890000|2022-01-10 05:34:50|378.62|373.22|378.62|373.22|378.62|373.22|378.62|373.22|1
1641792900000|2022-01-10 05:35:00|378.63|373.23|378.63|373.23|378.63|373.23|378.62|373.22|3
1641792910000|2022-01-10 05:35:10|378.65|373.25|378.68|373.28|378.69|373.29|378.65|373.25|7
1641792920000|2022-01-10 05:35:20|378.69|373.29|378.64|373.24|378.69|373.29|378.62|373.22|12
1641792930000|2022-01-10 05:35:30|378.66|373.26|378.64|373.24|378.66|373.26|378.62|373.22|10
1641792940000|2022-01-10 05:35:40|378.63|373.23|378.63|373.23|378.64|373.24|378.62|373.22|5
1641792950000|2022-01-10 05:35:50|378.65|373.25|378.65|373.25|378.66|373.26|378.65|373.25|3
1641792960000|2022-01-10 05:36:00|378.64|373.24|378.65|373.25|378.65|373.25|378.62|373.22|10
1641792970000|2022-01-10 05:36:10|378.64|373.24|378.64|373.24|378.64|373.24|378.63|373.23|3
1641792980000|2022-01-10 05:36:20|378.66|373.26|378.65|373.25|378.66|373.26|378.64|373.24|3
1641792990000|2022-01-10 05:36:30|378.66|373.26|378.68|373.28|378.68|373.28|378.66|373.26|5
1641793000000|2022-01-10 05:36:40|378.7|373.3|378.84|373.44|378.84|373.44|378.69|373.29|7
1641793010000|2022-01-10 05:36:50|378.83|373.43|378.74|373.34|378.83|373.43|378.74|373.34|12
1641793020000|2022-01-10 05:37:00|378.76|373.36|378.8|373.4|378.82|373.42|378.75|373.35|12
1641793030000|2022-01-10 05:37:10|378.82|373.42|378.81|373.41|378.82|373.42|378.78|373.38|11
1641793040000|2022-01-10 05:37:20|378.8|373.4|378.81|373.41|378.83|373.43|378.8|373.4|9
1641793050000|2022-01-10 05:37:30|378.83|373.43|378.8|373.4|378.83|373.43|378.79|373.39|10
1641793060000|2022-01-10 05:37:40|378.79|373.39|378.85|373.45|378.85|373.45|378.79|373.39|8
1641793070000|2022-01-10 05:37:50|378.82|373.42|378.87|373.47|378.94|373.54|378.82|373.42|16
1641793080000|2022-01-10 05:38:00|378.89|373.49|378.87|373.47|378.9|373.5|378.87|373.47|5
1641793090000|2022-01-10 05:38:10|378.88|373.48|378.96|373.56|378.97|373.57|378.88|373.48|4
1641793100000|2022-01-10 05:38:20|378.98|373.58|378.92|373.52|378.98|373.58|378.91|373.51|4
1641793110000|2022-01-10 05:38:30|378.91|373.51|378.89|373.49|378.96|373.56|378.86|373.46|16
1641793120000|2022-01-10 05:38:40|378.88|373.48|378.86|373.46|378.89|373.49|378.83|373.43|11
1641793130000|2022-01-10 05:38:50|378.88|373.48|378.92|373.52|378.95|373.55|378.88|373.48|11
1641793140000|2022-01-10 05:39:00|378.91|373.51|378.9|373.5|378.94|373.54|378.88|373.48|13
1641793150000|2022-01-10 05:39:10|378.85|373.45|378.86|373.46|378.87|373.47|378.85|373.45|6
1641793160000|2022-01-10 05:39:20|378.85|373.45|378.84|373.44|378.89|373.49|378.75|373.35|21
1641793170000|2022-01-10 05:39:30|378.86|373.46|378.86|373.46|378.87|373.47|378.84|373.44|7
1641793180000|2022-01-10 05:39:40|378.78|373.38|378.78|373.38|378.82|373.42|378.74|373.34|17
1641793190000|2022-01-10 05:39:50|378.82|373.42|378.84|373.44|378.85|373.45|378.82|373.42|12
1641793200000|2022-01-10 05:40:00|378.86|373.46|378.82|373.42|378.86|373.46|378.81|373.41|3
1641793210000|2022-01-10 05:40:10|378.8|373.4|378.81|373.41|378.82|373.42|378.8|373.4|3
1641793220000|2022-01-10 05:40:20|378.84|373.44|378.83|373.43|378.84|373.44|378.83|373.43|2
1641793230000|2022-01-10 05:40:30|378.84|373.44|378.89|373.49|378.92|373.52|378.84|373.44|7
1641793240000|2022-01-10 05:40:40|378.9|373.5|378.9|373.5|378.92|373.52|378.87|373.47|8
1641793250000|2022-01-10 05:40:50|378.91|373.51|378.73|373.33|378.91|373.51|378.71|373.31|22
1641793260000|2022-01-10 05:41:00|378.72|373.32|378.7|373.3|378.76|373.36|378.68|373.28|17
1641793270000|2022-01-10 05:41:10|378.71|373.31|378.7|373.3|378.71|373.31|378.67|373.27|10
1641793290000|2022-01-10 05:41:30|378.69|373.29|378.74|373.34|378.75|373.35|378.69|373.29|4
1641793300000|2022-01-10 05:41:40|378.73|373.33|378.74|373.34|378.74|373.34|378.71|373.31|7
1641793310000|2022-01-10 05:41:50|378.73|373.33|378.71|373.31|378.74|373.34|378.71|373.31|10
1641793320000|2022-01-10 05:42:00|378.7|373.3|378.69|373.29|378.74|373.34|378.69|373.29|8
1641793330000|2022-01-10 05:42:10|378.7|373.3|378.64|373.24|378.7|373.3|378.64|373.24|11
1641793340000|2022-01-10 05:42:20|378.65|373.25|378.65|373.25|378.65|373.25|378.65|373.25|1
1641793350000|2022-01-10 05:42:30|378.67|373.27|378.59|373.19|378.67|373.27|378.59|373.19|7
1641793360000|2022-01-10 05:42:40|378.58|373.18|378.51|373.11|378.58|373.18|378.46|373.06|18
1641793370000|2022-01-10 05:42:50|378.52|373.12|378.56|373.16|378.57|373.17|378.51|373.11|19
1641793380000|2022-01-10 05:43:00|378.57|373.17|378.55|373.15|378.57|373.17|378.47|373.07|21
1641793390000|2022-01-10 05:43:10|378.53|373.13|378.49|373.09|378.54|373.14|378.47|373.07|17
1641793400000|2022-01-10 05:43:20|378.5|373.1|378.52|373.12|378.56|373.16|378.5|373.1|21
1641793410000|2022-01-10 05:43:30|378.54|373.14|378.51|373.11|378.54|373.14|378.5|373.1|11
1641793420000|2022-01-10 05:43:40|378.5|373.1|378.5|373.1|378.56|373.16|378.5|373.1|12
1641793430000|2022-01-10 05:43:50|378.52|373.12|378.55|373.15|378.55|373.15|378.52|373.12|9
1641793440000|2022-01-10 05:44:00|378.56|373.16|378.57|373.17|378.57|373.17|378.55|373.15|3
1641793450000|2022-01-10 05:44:10|378.58|373.18|378.73|373.33|378.76|373.36|378.57|373.17|24
1641793460000|2022-01-10 05:44:20|378.72|373.32|378.66|373.26|378.72|373.32|378.64|373.24|19
1641793470000|2022-01-10 05:44:30|378.65|373.25|378.58|373.18|378.65|373.25|378.55|373.15|15
1641793480000|2022-01-10 05:44:40|378.59|373.19|378.59|373.19|378.59|373.19|378.59|373.19|1
1641793490000|2022-01-10 05:44:50|378.6|373.2|378.6|373.2|378.6|373.2|378.58|373.18|7
1641793500000|2022-01-10 05:45:00|378.61|373.21|378.53|373.13|378.61|373.21|378.53|373.13|14
1641793510000|2022-01-10 05:45:10|378.54|373.14|378.58|373.18|378.58|373.18|378.51|373.11|13
1641793520000|2022-01-10 05:45:20|378.57|373.17|378.65|373.25|378.65|373.25|378.56|373.16|16
1641793530000|2022-01-10 05:45:30|378.66|373.26|378.62|373.22|378.67|373.27|378.62|373.22|22
1641793540000|2022-01-10 05:45:40|378.63|373.23|378.62|373.22|378.64|373.24|378.62|373.22|4
1641793550000|2022-01-10 05:45:50|378.61|373.21|378.65|373.25|378.65|373.25|378.61|373.21|5
1641793560000|2022-01-10 05:46:00|378.66|373.26|378.65|373.25|378.66|373.26|378.65|373.25|2
1641793570000|2022-01-10 05:46:10|378.64|373.24|378.64|373.24|378.65|373.25|378.63|373.23|8
1641793580000|2022-01-10 05:46:20|378.63|373.23|378.63|373.23|378.64|373.24|378.63|373.23|3
1641793590000|2022-01-10 05:46:30|378.62|373.22|378.59|373.19|378.64|373.24|378.59|373.19|12
1641793600000|2022-01-10 05:46:40|378.56|373.16|378.57|373.17|378.58|373.18|378.56|373.16|8
1641793610000|2022-01-10 05:46:50|378.56|373.16|378.57|373.17|378.57|373.17|378.56|373.16|2
1641793620000|2022-01-10 05:47:00|378.58|373.18|378.57|373.17|378.59|373.19|378.57|373.17|4
1641793630000|2022-01-10 05:47:10|378.58|373.18|378.57|373.17|378.58|373.18|378.55|373.15|12
1641793640000|2022-01-10 05:47:20|378.56|373.16|378.55|373.15|378.56|373.16|378.55|373.15|4
1641793650000|2022-01-10 05:47:30|378.56|373.16|378.6|373.2|378.6|373.2|378.55|373.15|10
1641793660000|2022-01-10 05:47:40|378.59|373.19|378.57|373.17|378.6|373.2|378.57|373.17|8
1641793670000|2022-01-10 05:47:50|378.58|373.18|378.58|373.18|378.58|373.18|378.58|373.18|1
1641793680000|2022-01-10 05:48:00|378.57|373.17|378.53|373.13|378.57|373.17|378.49|373.09|16
1641793690000|2022-01-10 05:48:10|378.54|373.14|378.54|373.14|378.55|373.15|378.52|373.12|9
1641793710000|2022-01-10 05:48:30|378.56|373.16|378.59|373.19|378.59|373.19|378.56|373.16|7
1641793720000|2022-01-10 05:48:40|378.61|373.21|378.56|373.16|378.61|373.21|378.56|373.16|9
1641793730000|2022-01-10 05:48:50|378.57|373.17|378.56|373.16|378.57|373.17|378.56|373.16|2
1641793740000|2022-01-10 05:49:00|378.57|373.17|378.55|373.15|378.57|373.17|378.55|373.15|5
1641793750000|2022-01-10 05:49:10|378.56|373.16|378.56|373.16|378.57|373.17|378.56|373.16|3
1641793760000|2022-01-10 05:49:20|378.57|373.17|378.59|373.19|378.59|373.19|378.57|373.17|7
1641793770000|2022-01-10 05:49:30|378.6|373.2|378.61|373.21|378.63|373.23|378.58|373.18|8
1641793780000|2022-01-10 05:49:40|378.62|373.22|378.61|373.21|378.62|373.22|378.6|373.2|15
1641793790000|2022-01-10 05:49:50|378.6|373.2|378.6|373.2|378.61|373.21|378.6|373.2|9
1641793800000|2022-01-10 05:50:00|378.62|373.22|378.66|373.26|378.66|373.26|378.58|373.18|9
1641793810000|2022-01-10 05:50:10|378.65|373.25|378.68|373.28|378.68|373.28|378.64|373.24|12
1641793820000|2022-01-10 05:50:20|378.69|373.29|378.69|373.29|378.71|373.31|378.68|373.28|9
1641793830000|2022-01-10 05:50:30|378.7|373.3|378.72|373.32|378.73|373.33|378.7|373.3|5
1641793840000|2022-01-10 05:50:40|378.73|373.33|378.75|373.35|378.78|373.38|378.71|373.31|22
1641793850000|2022-01-10 05:50:50|378.74|373.34|378.73|373.33|378.74|373.34|378.71|373.31|6
1641793870000|2022-01-10 05:51:10|378.75|373.35|378.75|373.35|378.75|373.35|378.75|373.35|1
1641793880000|2022-01-10 05:51:20|378.78|373.38|378.75|373.35|378.78|373.38|378.71|373.31|9
1641793890000|2022-01-10 05:51:30|378.71|373.31|378.77|373.37|378.81|373.41|378.71|373.31|12
1641793900000|2022-01-10 05:51:40|378.76|373.36|378.75|373.35|378.76|373.36|378.71|373.31|11
1641793910000|2022-01-10 05:51:50|378.76|373.36|378.76|373.36|378.77|373.37|378.75|373.35|9
1641793920000|2022-01-10 05:52:00|378.75|373.35|378.76|373.36|378.77|373.37|378.75|373.35|6
1641793930000|2022-01-10 05:52:10|378.77|373.37|378.78|373.38|378.78|373.38|378.77|373.37|4
1641793940000|2022-01-10 05:52:20|378.83|373.43|378.88|373.48|378.88|373.48|378.83|373.43|10
1641793950000|2022-01-10 05:52:30|378.87|373.47|378.87|373.47|378.9|373.5|378.83|373.43|15
1641793960000|2022-01-10 05:52:40|378.85|373.45|378.87|373.47|378.9|373.5|378.84|373.44|10
1641793970000|2022-01-10 05:52:50|378.86|373.46|378.89|373.49|378.9|373.5|378.86|373.46|7
1641793980000|2022-01-10 05:53:00|378.88|373.48|378.89|373.49|378.89|373.49|378.87|373.47|4
1641793990000|2022-01-10 05:53:10|378.9|373.5|378.88|373.48|378.9|373.5|378.86|373.46|6
1641794000000|2022-01-10 05:53:20|378.87|373.47|378.85|373.45|378.89|373.49|378.85|373.45|9
1641794010000|2022-01-10 05:53:30|378.86|373.46|378.86|373.46|378.88|373.48|378.85|373.45|6
1641794020000|2022-01-10 05:53:40|378.84|373.44|378.83|373.43|378.85|373.45|378.83|373.43|6
1641794030000|2022-01-10 05:53:50|378.85|373.45|378.83|373.43|378.85|373.45|378.83|373.43|11
1641794050000|2022-01-10 05:54:10|378.82|373.42|378.81|373.41|378.82|373.42|378.81|373.41|12
1641794060000|2022-01-10 05:54:20|378.82|373.42|378.85|373.45|378.85|373.45|378.81|373.41|6
1641794070000|2022-01-10 05:54:30|378.86|373.46|378.85|373.45|378.86|373.46|378.85|373.45|2
1641794080000|2022-01-10 05:54:40|378.84|373.44|378.88|373.48|378.88|373.48|378.84|373.44|4
1641794090000|2022-01-10 05:54:50|378.87|373.47|378.88|373.48|378.88|373.48|378.86|373.46|6
1641794100000|2022-01-10 05:55:00|378.97|373.57|378.88|373.48|378.97|373.57|378.87|373.47|14
1641794110000|2022-01-10 05:55:10|378.87|373.47|378.88|373.48|378.89|373.49|378.87|373.47|6
1641794120000|2022-01-10 05:55:20|378.89|373.49|378.89|373.49|378.89|373.49|378.89|373.49|1
1641794140000|2022-01-10 05:55:40|378.91|373.51|378.89|373.49|378.91|373.51|378.89|373.49|4
1641794150000|2022-01-10 05:55:50|378.88|373.48|378.9|373.5|378.93|373.53|378.88|373.48|9
1641794160000|2022-01-10 05:56:00|378.91|373.51|378.99|373.59|378.99|373.59|378.91|373.51|7
1641794170000|2022-01-10 05:56:10|378.98|373.58|378.95|373.55|378.98|373.58|378.95|373.55|2
1641794180000|2022-01-10 05:56:20|378.96|373.56|378.95|373.55|378.96|373.56|378.95|373.55|2
1641794190000|2022-01-10 05:56:30|378.94|373.54|378.95|373.55|378.95|373.55|378.94|373.54|2
1641794210000|2022-01-10 05:56:50|378.94|373.54|379.07|373.67|379.08|373.68|378.94|373.54|8
1641794220000|2022-01-10 05:57:00|379.08|373.68|379.26|373.86|379.27|373.87|379.07|373.67|18
1641794230000|2022-01-10 05:57:10|379.25|373.85|379.35|373.95|379.37|373.97|379.24|373.84|11
1641794240000|2022-01-10 05:57:20|379.42|374.02|379.34|373.94|379.42|374.02|379.32|373.92|17
1641794250000|2022-01-10 05:57:30|379.38|373.98|379.3|373.9|379.38|373.98|379.28|373.88|14
1641794260000|2022-01-10 05:57:40|379.32|373.92|379.29|373.89|379.33|373.93|379.28|373.88|11
1641794270000|2022-01-10 05:57:50|379.32|373.92|379.33|373.93|379.33|373.93|379.31|373.91|3
1641794280000|2022-01-10 05:58:00|379.32|373.92|379.3|373.9|379.32|373.92|379.29|373.89|8
1641794290000|2022-01-10 05:58:10|379.31|373.91|379.36|373.96|379.36|373.96|379.3|373.9|12
1641794300000|2022-01-10 05:58:20|379.37|373.97|379.3|373.9|379.37|373.97|379.29|373.89|9
1641794310000|2022-01-10 05:58:30|379.29|373.89|379.29|373.89|379.29|373.89|379.29|373.89|1
1641794320000|2022-01-10 05:58:40|379.3|373.9|379.33|373.93|379.33|373.93|379.27|373.87|14
1641794330000|2022-01-10 05:58:50|379.31|373.91|379.29|373.89|379.31|373.91|379.27|373.87|7
1641794340000|2022-01-10 05:59:00|379.3|373.9|379.39|373.99|379.39|373.99|379.29|373.89|7
1641794350000|2022-01-10 05:59:10|379.4|374|379.39|373.99|379.4|374|379.38|373.98|6
1641794360000|2022-01-10 05:59:20|379.38|373.98|379.39|373.99|379.41|374.01|379.37|373.97|9
1641794370000|2022-01-10 05:59:30|379.4|374|379.4|374|379.41|374.01|379.39|373.99|8
1641794380000|2022-01-10 05:59:40|379.39|373.99|379.33|373.93|379.41|374.01|379.33|373.93|11
1641794390000|2022-01-10 05:59:50|379.32|373.92|379.25|373.85|379.33|373.93|379.24|373.84|21
1641794400000|2022-01-10 06:00:00|379.24|373.84|379.17|373.77|379.31|373.91|379.17|373.77|26
1641794410000|2022-01-10 06:00:10|379.18|373.78|379.12|373.72|379.18|373.78|379.12|373.72|13
1641794420000|2022-01-10 06:00:20|379.13|373.73|378.84|373.44|379.13|373.73|378.84|373.44|18
1641794430000|2022-01-10 06:00:30|378.83|373.43|378.81|373.41|378.83|373.43|378.77|373.37|8
1641794440000|2022-01-10 06:00:40|378.8|373.4|378.71|373.31|378.81|373.41|378.71|373.31|19
1641794450000|2022-01-10 06:00:50|378.75|373.35|378.76|373.36|378.76|373.36|378.75|373.35|2
1641794460000|2022-01-10 06:01:00|378.77|373.37|378.74|373.34|378.81|373.41|378.74|373.34|13
1641794470000|2022-01-10 06:01:10|378.75|373.35|378.75|373.35|378.77|373.37|378.71|373.31|15
1641794480000|2022-01-10 06:01:20|378.74|373.34|378.64|373.24|378.78|373.38|378.59|373.19|21
1641794490000|2022-01-10 06:01:30|378.63|373.23|378.65|373.25|378.69|373.29|378.61|373.21|14
1641794500000|2022-01-10 06:01:40|378.63|373.23|378.69|373.29|378.69|373.29|378.59|373.19|14
1641794510000|2022-01-10 06:01:50|378.66|373.26|378.67|373.27|378.71|373.31|378.61|373.21|15
1641794520000|2022-01-10 06:02:00|378.69|373.29|378.67|373.27|378.69|373.29|378.67|373.27|8
1641794530000|2022-01-10 06:02:10|378.68|373.28|378.72|373.32|378.75|373.35|378.68|373.28|8
1641794540000|2022-01-10 06:02:20|378.75|373.35|378.7|373.3|378.75|373.35|378.7|373.3|13
1641794550000|2022-01-10 06:02:30|378.69|373.29|378.68|373.28|378.72|373.32|378.68|373.28|18
1641794560000|2022-01-10 06:02:40|378.69|373.29|378.72|373.32|378.72|373.32|378.69|373.29|3
1641794570000|2022-01-10 06:02:50|378.73|373.33|378.72|373.32|378.73|373.33|378.72|373.32|4
1641794590000|2022-01-10 06:03:10|378.69|373.29|378.72|373.32|378.72|373.32|378.69|373.29|2
1641794600000|2022-01-10 06:03:20|378.71|373.31|378.72|373.32|378.73|373.33|378.71|373.31|3
1641794610000|2022-01-10 06:03:30|378.71|373.31|378.77|373.37|378.77|373.37|378.71|373.31|6
1641794620000|2022-01-10 06:03:40|378.79|373.39|378.9|373.5|378.91|373.51|378.78|373.38|8
1641794630000|2022-01-10 06:03:50|378.87|373.47|378.86|373.46|378.87|373.47|378.86|373.46|2
1641794640000|2022-01-10 06:04:00|378.87|373.47|378.89|373.49|378.89|373.49|378.86|373.46|5
1641794650000|2022-01-10 06:04:10|378.88|373.48|378.91|373.51|378.91|373.51|378.87|373.47|5
1641794660000|2022-01-10 06:04:20|378.93|373.53|378.93|373.53|378.98|373.58|378.91|373.51|13
1641794670000|2022-01-10 06:04:30|378.97|373.57|378.96|373.56|378.99|373.59|378.96|373.56|6
1641794680000|2022-01-10 06:04:40|378.97|373.57|378.97|373.57|378.97|373.57|378.97|373.57|1
1641794690000|2022-01-10 06:04:50|378.98|373.58|378.97|373.57|378.98|373.58|378.97|373.57|2
1641794700000|2022-01-10 06:05:00|379.03|373.63|379.04|373.64|379.05|373.65|379.03|373.63|4
1641794710000|2022-01-10 06:05:10|379.03|373.63|378.99|373.59|379.03|373.63|378.98|373.58|6
1641794720000|2022-01-10 06:05:20|378.97|373.57|378.99|373.59|378.99|373.59|378.91|373.51|23
1641794730000|2022-01-10 06:05:30|378.98|373.58|378.96|373.56|378.98|373.58|378.92|373.52|7
1641794740000|2022-01-10 06:05:40|378.95|373.55|378.81|373.41|378.95|373.55|378.81|373.41|16
1641794750000|2022-01-10 06:05:50|378.82|373.42|378.81|373.41|378.82|373.42|378.81|373.41|4
1641794760000|2022-01-10 06:06:00|378.8|373.4|378.67|373.27|378.81|373.41|378.65|373.25|18
1641794770000|2022-01-10 06:06:10|378.7|373.3|378.51|373.11|378.7|373.3|378.51|373.11|14
1641794780000|2022-01-10 06:06:20|378.5|373.1|378.47|373.07|378.54|373.14|378.45|373.05|21
1641794790000|2022-01-10 06:06:30|378.48|373.08|378.13|372.73|378.48|373.08|378.13|372.73|19
1641794800000|2022-01-10 06:06:40|378.11|372.71|378.05|372.65|378.12|372.72|378.01|372.61|21
1641794810000|2022-01-10 06:06:50|378.06|372.66|378.07|372.67|378.1|372.7|378.06|372.66|16
1641794820000|2022-01-10 06:07:00|378.08|372.68|377.48|372.08|378.09|372.69|377.26|371.86|26
1641794830000|2022-01-10 06:07:10|377.47|372.07|377.45|372.05|377.49|372.09|377.43|372.03|13
1641794840000|2022-01-10 06:07:20|377.47|372.07|377.43|372.03|377.51|372.11|377.43|372.03|13
1641794850000|2022-01-10 06:07:30|377.4|372|377.32|371.92|377.44|372.04|377.31|371.91|20
1641794860000|2022-01-10 06:07:40|377.31|371.91|377.31|371.91|377.34|371.94|377.21|371.81|23
1641794870000|2022-01-10 06:07:50|377.32|371.92|377.36|371.96|377.36|371.96|377.32|371.92|3
1641794880000|2022-01-10 06:08:00|377.38|371.98|377.36|371.96|377.38|371.98|377.31|371.91|19
1641794890000|2022-01-10 06:08:10|377.34|371.94|377.33|371.93|377.34|371.94|377.28|371.88|14
1641794900000|2022-01-10 06:08:20|377.27|371.87|377.12|371.72|377.28|371.88|377.07|371.67|23
1641794910000|2022-01-10 06:08:30|377.11|371.71|377.32|371.92|377.32|371.92|377.1|371.7|10
1641794920000|2022-01-10 06:08:40|377.33|371.93|377.37|371.97|377.37|371.97|377.33|371.93|4
1641794930000|2022-01-10 06:08:50|377.36|371.96|377.39|371.99|377.39|371.99|377.36|371.96|3
1641794940000|2022-01-10 06:09:00|377.38|371.98|377.35|371.95|377.38|371.98|377.35|371.95|2
1641794950000|2022-01-10 06:09:10|377.36|371.96|377.32|371.92|377.37|371.97|377.32|371.92|8
1641794960000|2022-01-10 06:09:20|377.33|371.93|377.29|371.89|377.34|371.94|377.29|371.89|12
1641794970000|2022-01-10 06:09:30|377.28|371.88|377.27|371.87|377.28|371.88|377.27|371.87|2
1641794980000|2022-01-10 06:09:40|377.29|371.89|377.28|371.88|377.29|371.89|377.28|371.88|2
1641794990000|2022-01-10 06:09:50|377.3|371.9|377.29|371.89|377.3|371.9|377.29|371.89|2
1641795000000|2022-01-10 06:10:00|377.3|371.9|377.32|371.92|377.34|371.94|377.3|371.9|6
1641795010000|2022-01-10 06:10:10|377.33|371.93|377.35|371.95|377.37|371.97|377.32|371.92|6
1641795020000|2022-01-10 06:10:20|377.39|371.99|377.4|372|377.43|372.03|377.36|371.96|11
1641795030000|2022-01-10 06:10:30|377.41|372.01|377.41|372.01|377.41|372.01|377.41|372.01|1
1641795040000|2022-01-10 06:10:40|377.42|372.02|377.44|372.04|377.44|372.04|377.42|372.02|2
1641795050000|2022-01-10 06:10:50|377.45|372.05|377.44|372.04|377.45|372.05|377.44|372.04|4
1641795060000|2022-01-10 06:11:00|377.49|372.09|377.48|372.08|377.49|372.09|377.48|372.08|2
1641795070000|2022-01-10 06:11:10|377.47|372.07|377.36|371.96|377.47|372.07|377.36|371.96|11
1641795080000|2022-01-10 06:11:20|377.41|372.01|377.49|372.09|377.49|372.09|377.39|371.99|16
1641795090000|2022-01-10 06:11:30|377.5|372.1|377.49|372.09|377.5|372.1|377.47|372.07|13
1641795100000|2022-01-10 06:11:40|377.48|372.08|377.49|372.09|377.51|372.11|377.48|372.08|5
1641795110000|2022-01-10 06:11:50|377.5|372.1|377.49|372.09|377.51|372.11|377.49|372.09|3
1641795120000|2022-01-10 06:12:00|377.54|372.14|377.49|372.09|377.54|372.14|377.48|372.08|7
1641795130000|2022-01-10 06:12:10|377.48|372.08|377.48|372.08|377.49|372.09|377.48|372.08|11
1641795140000|2022-01-10 06:12:20|377.47|372.07|377.41|372.01|377.47|372.07|377.41|372.01|5
1641795150000|2022-01-10 06:12:30|377.42|372.02|377.39|371.99|377.44|372.04|377.39|371.99|6
1641795160000|2022-01-10 06:12:40|377.42|372.02|377.42|372.02|377.42|372.02|377.41|372.01|3
1641795170000|2022-01-10 06:12:50|377.41|372.01|377.45|372.05|377.45|372.05|377.41|372.01|4
1641795180000|2022-01-10 06:13:00|377.44|372.04|377.38|371.98|377.44|372.04|377.38|371.98|8
1641795190000|2022-01-10 06:13:10|377.36|371.96|377.32|371.92|377.38|371.98|377.31|371.91|14
1641795200000|2022-01-10 06:13:20|377.33|371.93|377.17|371.77|377.34|371.94|377.16|371.76|16
1641795210000|2022-01-10 06:13:30|377.16|371.76|376.79|371.39|377.19|371.79|376.79|371.39|23
1641795220000|2022-01-10 06:13:40|376.78|371.38|377.02|371.62|377.02|371.62|376.78|371.38|18
1641795230000|2022-01-10 06:13:50|377.01|371.61|376.98|371.58|377.02|371.62|376.97|371.57|7
1641795240000|2022-01-10 06:14:00|376.99|371.59|376.96|371.56|376.99|371.59|376.95|371.55|10
1641795250000|2022-01-10 06:14:10|376.97|371.57|376.9|371.5|376.97|371.57|376.88|371.48|11
1641795260000|2022-01-10 06:14:20|376.92|371.52|376.96|371.56|376.96|371.56|376.91|371.51|13
1641795270000|2022-01-10 06:14:30|376.97|371.57|376.96|371.56|376.98|371.58|376.96|371.56|6
1641795280000|2022-01-10 06:14:40|376.97|371.57|377.01|371.61|377.02|371.62|376.96|371.56|12
1641795290000|2022-01-10 06:14:50|377|371.6|377|371.6|377|371.6|376.99|371.59|3
1641795300000|2022-01-10 06:15:00|376.97|371.57|376.87|371.47|376.97|371.57|376.87|371.47|10
1641795310000|2022-01-10 06:15:10|376.89|371.49|377.02|371.62|377.02|371.62|376.89|371.49|9
1641795320000|2022-01-10 06:15:20|377.05|371.65|377.1|371.7|377.1|371.7|377.03|371.63|17
1641795330000|2022-01-10 06:15:30|377.11|371.71|377.22|371.82|377.27|371.87|377.11|371.71|26
1641795340000|2022-01-10 06:15:40|377.23|371.83|377.37|371.97|377.41|372.01|377.21|371.81|16
1641795350000|2022-01-10 06:15:50|377.38|371.98|377.36|371.96|377.38|371.98|377.36|371.96|4
1641795370000|2022-01-10 06:16:10|377.37|371.97|377.36|371.96|377.37|371.97|377.36|371.96|2
1641795380000|2022-01-10 06:16:20|377.37|371.97|377.36|371.96|377.37|371.97|377.36|371.96|4
1641795420000|2022-01-10 06:17:00|377.35|371.95|377.37|371.97|377.37|371.97|377.35|371.95|7
1641795430000|2022-01-10 06:17:10|377.42|372.02|377.42|372.02|377.45|372.05|377.36|371.96|20
1641795440000|2022-01-10 06:17:20|377.47|372.07|377.5|372.1|377.54|372.14|377.47|372.07|7
1641795450000|2022-01-10 06:17:30|377.49|372.09|377.43|372.03|377.49|372.09|377.43|372.03|9
1641795460000|2022-01-10 06:17:40|377.45|372.05|377.44|372.04|377.45|372.05|377.43|372.03|5
1641795470000|2022-01-10 06:17:50|377.45|372.05|377.37|371.97|377.45|372.05|377.37|371.97|8
1641795480000|2022-01-10 06:18:00|377.39|371.99|377.41|372.01|377.42|372.02|377.34|371.94|15
1641795490000|2022-01-10 06:18:10|377.4|372|377.37|371.97|377.4|372|377.27|371.87|23
1641795500000|2022-01-10 06:18:20|377.27|371.87|377.39|371.99|377.48|372.08|377.27|371.87|11
1641795510000|2022-01-10 06:18:30|377.37|371.97|377.39|371.99|377.45|372.05|377.37|371.97|7
1641795520000|2022-01-10 06:18:40|377.37|371.97|377.36|371.96|377.4|372|377.36|371.96|11
1641795530000|2022-01-10 06:18:50|377.35|371.95|377.39|371.99|377.42|372.02|377.35|371.95|10
1641795540000|2022-01-10 06:19:00|377.41|372.01|377.44|372.04|377.44|372.04|377.38|371.98|8
1641795550000|2022-01-10 06:19:10|377.43|372.03|377.45|372.05|377.45|372.05|377.43|372.03|3
1641795560000|2022-01-10 06:19:20|377.44|372.04|377.44|372.04|377.45|372.05|377.44|372.04|3
1641795570000|2022-01-10 06:19:30|377.48|372.08|377.4|372|377.48|372.08|377.39|371.99|17
1641795580000|2022-01-10 06:19:40|377.36|371.96|377.36|371.96|377.4|372|377.36|371.96|7
1641795590000|2022-01-10 06:19:50|377.37|371.97|377.45|372.05|377.46|372.06|377.35|371.95|15
1641795600000|2022-01-10 06:20:00|377.47|372.07|377.62|372.22|377.63|372.23|377.47|372.07|11
1641795610000|2022-01-10 06:20:10|377.61|372.21|377.63|372.23|377.63|372.23|377.61|372.21|11
1641795620000|2022-01-10 06:20:20|377.62|372.22|377.62|372.22|377.63|372.23|377.61|372.21|4
1641795630000|2022-01-10 06:20:30|377.63|372.23|377.71|372.31|377.71|372.31|377.62|372.22|7
1641795640000|2022-01-10 06:20:40|377.78|372.38|377.78|372.38|377.93|372.53|377.75|372.35|27
1641795650000|2022-01-10 06:20:50|377.77|372.37|377.78|372.38|377.79|372.39|377.72|372.32|18
1641795660000|2022-01-10 06:21:00|377.81|372.41|377.65|372.25|377.81|372.41|377.55|372.15|25
1641795670000|2022-01-10 06:21:10|377.66|372.26|377.67|372.27|377.67|372.27|377.62|372.22|12
1641795680000|2022-01-10 06:21:20|377.68|372.28|377.68|372.28|377.69|372.29|377.67|372.27|7
1641795700000|2022-01-10 06:21:40|377.69|372.29|377.68|372.28|377.69|372.29|377.68|372.28|2
1641795710000|2022-01-10 06:21:50|377.69|372.29|377.7|372.3|377.72|372.32|377.68|372.28|11
1641795720000|2022-01-10 06:22:00|377.72|372.32|377.63|372.23|377.72|372.32|377.63|372.23|12
1641795730000|2022-01-10 06:22:10|377.62|372.22|377.68|372.28|377.68|372.28|377.62|372.22|18
1641795740000|2022-01-10 06:22:20|377.67|372.27|377.63|372.23|377.68|372.28|377.63|372.23|10
1641795750000|2022-01-10 06:22:30|377.64|372.24|377.62|372.22|377.64|372.24|377.53|372.13|10
1641795760000|2022-01-10 06:22:40|377.56|372.16|377.31|371.91|377.56|372.16|377.25|371.85|30
1641795770000|2022-01-10 06:22:50|377.3|371.9|377.29|371.89|377.31|371.91|377.28|371.88|12
1641795780000|2022-01-10 06:23:00|377.3|371.9|377.31|371.91|377.32|371.92|377.29|371.89|13
1641795790000|2022-01-10 06:23:10|377.3|371.9|377.17|371.77|377.3|371.9|377.17|371.77|11
1641795800000|2022-01-10 06:23:20|377.18|371.78|377.19|371.79|377.23|371.83|377.13|371.73|17
1641795810000|2022-01-10 06:23:30|377.21|371.81|377.18|371.78|377.23|371.83|377.18|371.78|8
1641795820000|2022-01-10 06:23:40|377.19|371.79|377.17|371.77|377.22|371.82|377.17|371.77|9
1641795830000|2022-01-10 06:23:50|377.18|371.78|377.19|371.79|377.19|371.79|377.17|371.77|3
1641795840000|2022-01-10 06:24:00|377.2|371.8|377.21|371.81|377.24|371.84|377.2|371.8|10
1641795850000|2022-01-10 06:24:10|377.2|371.8|377.19|371.79|377.22|371.82|377.19|371.79|6
1641795860000|2022-01-10 06:24:20|377.18|371.78|377.12|371.72|377.18|371.78|377.1|371.7|10
1641795870000|2022-01-10 06:24:30|377.11|371.71|377.11|371.71|377.11|371.71|377.11|371.71|1
1641795880000|2022-01-10 06:24:40|377.12|371.72|377.1|371.7|377.12|371.72|377.1|371.7|2
1641795890000|2022-01-10 06:24:50|377.11|371.71|377.18|371.78|377.22|371.82|377.09|371.69|14
1641795900000|2022-01-10 06:25:00|377.19|371.79|377.17|371.77|377.19|371.79|377.17|371.77|5
1641795910000|2022-01-10 06:25:10|377.21|371.81|377.22|371.82|377.24|371.84|377.2|371.8|6
1641795920000|2022-01-10 06:25:20|377.26|371.86|377.19|371.79|377.26|371.86|377.16|371.76|18
1641795930000|2022-01-10 06:25:30|377.2|371.8|377.14|371.74|377.21|371.81|377.13|371.73|13
1641795940000|2022-01-10 06:25:40|377.13|371.73|377.13|371.73|377.13|371.73|377.13|371.73|1
1641795950000|2022-01-10 06:25:50|377.15|371.75|377.17|371.77|377.17|371.77|377.12|371.72|7
1641795960000|2022-01-10 06:26:00|377.15|371.75|377.12|371.72|377.15|371.75|377.09|371.69|9
1641795970000|2022-01-10 06:26:10|377.11|371.71|377.12|371.72|377.12|371.72|377.1|371.7|4
1641795980000|2022-01-10 06:26:20|377.13|371.73|377.18|371.78|377.18|371.78|377.12|371.72|5
1641795990000|2022-01-10 06:26:30|377.17|371.77|377.17|371.77|377.18|371.78|377.16|371.76|5
1641796000000|2022-01-10 06:26:40|377.16|371.76|377.15|371.75|377.16|371.76|377.15|371.75|2
1641796010000|2022-01-10 06:26:50|377.16|371.76|377.13|371.73|377.16|371.76|377.1|371.7|7
1641796020000|2022-01-10 06:27:00|377.14|371.74|376.87|371.47|377.15|371.75|376.87|371.47|14
1641796030000|2022-01-10 06:27:10|376.92|371.52|376.76|371.36|376.92|371.52|376.76|371.36|24
1641796040000|2022-01-10 06:27:20|376.77|371.37|376.81|371.41|376.85|371.45|376.77|371.37|20
1641796050000|2022-01-10 06:27:30|376.78|371.38|376.95|371.55|376.95|371.55|376.78|371.38|19
1641796060000|2022-01-10 06:27:40|376.94|371.54|376.86|371.46|376.95|371.55|376.86|371.46|14
1641796070000|2022-01-10 06:27:50|376.94|371.54|376.87|371.47|377|371.6|376.77|371.37|24
1641796080000|2022-01-10 06:28:00|376.82|371.42|376.87|371.47|376.88|371.48|376.82|371.42|22
1641796090000|2022-01-10 06:28:10|376.88|371.48|376.84|371.44|376.88|371.48|376.81|371.41|11
1641796100000|2022-01-10 06:28:20|376.86|371.46|376.88|371.48|376.89|371.49|376.81|371.41|17
1641796110000|2022-01-10 06:28:30|376.89|371.49|376.87|371.47|376.89|371.49|376.82|371.42|13
1641796120000|2022-01-10 06:28:40|376.84|371.44|376.82|371.42|376.89|371.49|376.8|371.4|11
1641796130000|2022-01-10 06:28:50|376.85|371.45|376.71|371.31|376.85|371.45|376.71|371.31|14
1641796140000|2022-01-10 06:29:00|376.72|371.32|376.77|371.37|376.78|371.38|376.72|371.32|29
1641796150000|2022-01-10 06:29:10|376.79|371.39|376.8|371.4|376.83|371.43|376.79|371.39|14
1641796160000|2022-01-10 06:29:20|376.79|371.39|377.06|371.66|377.12|371.72|376.76|371.36|14
1641796170000|2022-01-10 06:29:30|377.12|371.72|377.63|372.23|377.64|372.24|377.12|371.72|30
1641796180000|2022-01-10 06:29:40|377.65|372.25|377.6|372.2|377.69|372.29|377.55|372.15|26
1641796190000|2022-01-10 06:29:50|377.66|372.26|377.72|372.32|377.72|372.32|377.6|372.2|17
1641796200000|2022-01-10 06:30:00|377.73|372.33|377.63|372.23|377.74|372.34|377.59|372.19|18
1641796210000|2022-01-10 06:30:10|377.67|372.27|377.75|372.35|377.77|372.37|377.65|372.25|12
1641796220000|2022-01-10 06:30:20|377.76|372.36|378|372.6|378|372.6|377.76|372.36|18
1641796230000|2022-01-10 06:30:30|378.05|372.65|377.87|372.47|378.05|372.65|377.86|372.46|25
1641796240000|2022-01-10 06:30:40|377.86|372.46|377.82|372.42|377.87|372.47|377.8|372.4|12
1641796250000|2022-01-10 06:30:50|377.81|372.41|377.81|372.41|377.88|372.48|377.78|372.38|23
1641796260000|2022-01-10 06:31:00|377.84|372.44|377.8|372.4|377.89|372.49|377.8|372.4|14
1641796270000|2022-01-10 06:31:10|377.85|372.45|377.83|372.43|377.89|372.49|377.82|372.42|14
1641796280000|2022-01-10 06:31:20|377.82|372.42|377.71|372.31|377.82|372.42|377.68|372.28|19
1641796290000|2022-01-10 06:31:30|377.74|372.34|377.64|372.24|377.74|372.34|377.61|372.21|18
1641796300000|2022-01-10 06:31:40|377.66|372.26|377.71|372.31|377.71|372.31|377.66|372.26|3
1641796310000|2022-01-10 06:31:50|377.73|372.33|377.76|372.36|377.76|372.36|377.7|372.3|12
1641796320000|2022-01-10 06:32:00|377.77|372.37|377.83|372.43|377.84|372.44|377.77|372.37|24
1641796330000|2022-01-10 06:32:10|377.82|372.42|377.85|372.45|377.87|372.47|377.82|372.42|11
1641796340000|2022-01-10 06:32:20|377.84|372.44|377.8|372.4|377.88|372.48|377.79|372.39|12
1641796350000|2022-01-10 06:32:30|377.79|372.39|377.8|372.4|377.85|372.45|377.78|372.38|12
1641796360000|2022-01-10 06:32:40|377.82|372.42|377.78|372.38|377.84|372.44|377.72|372.32|13
1641796370000|2022-01-10 06:32:50|377.8|372.4|377.8|372.4|377.84|372.44|377.74|372.34|17
1641796380000|2022-01-10 06:33:00|377.81|372.41|377.81|372.41|377.84|372.44|377.8|372.4|14
1641796390000|2022-01-10 06:33:10|377.83|372.43|377.84|372.44|377.88|372.48|377.82|372.42|14
1641796400000|2022-01-10 06:33:20|377.83|372.43|377.87|372.47|377.88|372.48|377.81|372.41|19
1641796410000|2022-01-10 06:33:30|377.86|372.46|377.85|372.45|377.9|372.5|377.85|372.45|14
1641796420000|2022-01-10 06:33:40|377.89|372.49|377.9|372.5|377.9|372.5|377.89|372.49|2
1641796430000|2022-01-10 06:33:50|377.89|372.49|377.87|372.47|377.9|372.5|377.85|372.45|17
1641796440000|2022-01-10 06:34:00|377.88|372.48|377.9|372.5|377.9|372.5|377.86|372.46|8
1641796450000|2022-01-10 06:34:10|377.84|372.44|377.88|372.48|377.88|372.48|377.82|372.42|14
1641796460000|2022-01-10 06:34:20|377.87|372.47|377.87|372.47|377.88|372.48|377.87|372.47|3
1641796470000|2022-01-10 06:34:30|377.88|372.48|377.84|372.44|377.9|372.5|377.84|372.44|25
1641796480000|2022-01-10 06:34:40|377.85|372.45|377.88|372.48|377.88|372.48|377.85|372.45|5
1641796490000|2022-01-10 06:34:50|377.87|372.47|377.87|372.47|377.88|372.48|377.87|372.47|9
1641796500000|2022-01-10 06:35:00|377.86|372.46|377.84|372.44|377.87|372.47|377.84|372.44|6
1641796510000|2022-01-10 06:35:10|377.87|372.47|377.96|372.56|377.98|372.58|377.85|372.45|13
1641796520000|2022-01-10 06:35:20|377.95|372.55|377.98|372.58|378.01|372.61|377.95|372.55|13
1641796530000|2022-01-10 06:35:30|377.97|372.57|377.98|372.58|377.98|372.58|377.95|372.55|5
1641796540000|2022-01-10 06:35:40|377.99|372.59|378.05|372.65|378.05|372.65|377.98|372.58|12
1641796550000|2022-01-10 06:35:50|378.04|372.64|378.08|372.68|378.12|372.72|378.04|372.64|15
1641796560000|2022-01-10 06:36:00|378.12|372.72|378.5|373.1|378.5|373.1|378.07|372.67|27
1641796570000|2022-01-10 06:36:10|378.48|373.08|378.42|373.02|378.52|373.12|378.4|373|18
1641796580000|2022-01-10 06:36:20|378.48|373.08|378.39|372.99|378.48|373.08|378.39|372.99|17
1641796590000|2022-01-10 06:36:30|378.37|372.97|378.4|373|378.43|373.03|378.37|372.97|16
1641796600000|2022-01-10 06:36:40|378.39|372.99|378.3|372.9|378.42|373.02|378.21|372.81|19
1641796610000|2022-01-10 06:36:50|378.29|372.89|378.3|372.9|378.3|372.9|378.25|372.85|15
1641796620000|2022-01-10 06:37:00|378.31|372.91|378.27|372.87|378.32|372.92|378.24|372.84|15
1641796630000|2022-01-10 06:37:10|378.24|372.84|378.34|372.94|378.4|373|378.24|372.84|15
1641796640000|2022-01-10 06:37:20|378.37|372.97|378.35|372.95|378.38|372.98|378.32|372.92|24
1641796650000|2022-01-10 06:37:30|378.36|372.96|378.38|372.98|378.39|372.99|378.32|372.92|10
1641796660000|2022-01-10 06:37:40|378.41|373.01|378.39|372.99|378.41|373.01|378.39|372.99|6
1641796670000|2022-01-10 06:37:50|378.41|373.01|378.35|372.95|378.41|373.01|378.35|372.95|12
1641796680000|2022-01-10 06:38:00|378.37|372.97|378.32|372.92|378.37|372.97|378.31|372.91|12
1641796690000|2022-01-10 06:38:10|378.33|372.93|378.31|372.91|378.33|372.93|378.3|372.9|6
1641796700000|2022-01-10 06:38:20|378.35|372.95|378.29|372.89|378.39|372.99|378.29|372.89|17
1641796710000|2022-01-10 06:38:30|378.3|372.9|378.27|372.87|378.33|372.93|378.27|372.87|15
1641796720000|2022-01-10 06:38:40|378.28|372.88|378.29|372.89|378.32|372.92|378.28|372.88|11
1641796730000|2022-01-10 06:38:50|378.27|372.87|378.28|372.88|378.28|372.88|378.26|372.86|5
1641796740000|2022-01-10 06:39:00|378.29|372.89|378.18|372.78|378.29|372.89|378.18|372.78|14
1641796750000|2022-01-10 06:39:10|378.17|372.77|378.16|372.76|378.17|372.77|378.16|372.76|2
1641796760000|2022-01-10 06:39:20|378.17|372.77|378.18|372.78|378.18|372.78|378.17|372.77|2
1641796770000|2022-01-10 06:39:30|378.17|372.77|378.13|372.73|378.18|372.78|378.13|372.73|5
1641796780000|2022-01-10 06:39:40|378.16|372.76|378.15|372.75|378.17|372.77|378.14|372.74|5
1641796790000|2022-01-10 06:39:50|378.14|372.74|377.89|372.49|378.15|372.75|377.89|372.49|22
1641796800000|2022-01-10 06:40:00|377.88|372.48|377.89|372.49|377.9|372.5|377.88|372.48|3
1641796810000|2022-01-10 06:40:10|377.88|372.48|377.75|372.35|377.88|372.48|377.75|372.35|8
1641796820000|2022-01-10 06:40:20|377.76|372.36|377.2|371.8|377.79|372.39|377.14|371.74|24
1641796830000|2022-01-10 06:40:30|377.19|371.79|377.18|371.78|377.2|371.8|377.17|371.77|8
1641796840000|2022-01-10 06:40:40|377.2|371.8|377.19|371.79|377.2|371.8|377.15|371.75|10
1641796850000|2022-01-10 06:40:50|377.18|371.78|376.91|371.51|377.23|371.83|376.89|371.49|13
1641796860000|2022-01-10 06:41:00|376.9|371.5|376.86|371.46|376.91|371.51|376.86|371.46|14
1641796870000|2022-01-10 06:41:10|376.85|371.45|376.84|371.44|376.86|371.46|376.84|371.44|9
1641796880000|2022-01-10 06:41:20|376.81|371.41|376.69|371.29|376.81|371.41|376.67|371.27|15
1641796890000|2022-01-10 06:41:30|376.73|371.33|376.68|371.28|376.75|371.35|376.67|371.27|16
1641796900000|2022-01-10 06:41:40|376.67|371.27|376.64|371.24|376.72|371.32|376.59|371.19|23
1641796910000|2022-01-10 06:41:50|376.67|371.27|376.54|371.14|376.67|371.27|376.54|371.14|16
1641796920000|2022-01-10 06:42:00|376.59|371.19|376.58|371.18|376.6|371.2|376.52|371.12|13
1641796930000|2022-01-10 06:42:10|376.59|371.19|376.57|371.17|376.6|371.2|376.57|371.17|9
1641796940000|2022-01-10 06:42:20|376.58|371.18|376.65|371.25|376.65|371.25|376.54|371.14|17
1641796950000|2022-01-10 06:42:30|376.64|371.24|376.93|371.53|376.94|371.54|376.64|371.24|20
1641796960000|2022-01-10 06:42:40|376.94|371.54|376.93|371.53|376.94|371.54|376.91|371.51|10
1641796970000|2022-01-10 06:42:50|376.94|371.54|376.96|371.56|377.02|371.62|376.94|371.54|11
1641796980000|2022-01-10 06:43:00|376.97|371.57|376.85|371.45|376.97|371.57|376.82|371.42|23
1641796990000|2022-01-10 06:43:10|376.86|371.46|376.68|371.28|376.86|371.46|376.65|371.25|20
1641797000000|2022-01-10 06:43:20|376.67|371.27|376.63|371.23|376.69|371.29|376.62|371.22|14
1641797010000|2022-01-10 06:43:30|376.62|371.22|376.74|371.34|376.74|371.34|376.61|371.21|14
1641797020000|2022-01-10 06:43:40|376.73|371.33|376.75|371.35|376.75|371.35|376.73|371.33|5
1641797040000|2022-01-10 06:44:00|376.74|371.34|376.74|371.34|376.74|371.34|376.71|371.31|9
1641797050000|2022-01-10 06:44:10|376.73|371.33|376.69|371.29|376.73|371.33|376.61|371.21|15
1641797060000|2022-01-10 06:44:20|376.68|371.28|376.65|371.25|376.68|371.28|376.63|371.23|17
1641797070000|2022-01-10 06:44:30|376.63|371.23|376.67|371.27|376.7|371.3|376.62|371.22|13
1641797080000|2022-01-10 06:44:40|376.66|371.26|376.66|371.26|376.67|371.27|376.66|371.26|5
1641797100000|2022-01-10 06:45:00|376.67|371.27|376.66|371.26|376.67|371.27|376.66|371.26|2
1641797130000|2022-01-10 06:45:30|376.68|371.28|376.65|371.25|376.68|371.28|376.64|371.24|5
1641797140000|2022-01-10 06:45:40|376.64|371.24|376.63|371.23|376.67|371.27|376.62|371.22|9
1641797150000|2022-01-10 06:45:50|376.64|371.24|376.64|371.24|376.65|371.25|376.63|371.23|4
1641797160000|2022-01-10 06:46:00|376.65|371.25|376.65|371.25|376.66|371.26|376.64|371.24|9
1641797180000|2022-01-10 06:46:20|376.66|371.26|376.72|371.32|376.73|371.33|376.66|371.26|9
1641797190000|2022-01-10 06:46:30|376.71|371.31|376.7|371.3|376.71|371.31|376.69|371.29|10
1641797200000|2022-01-10 06:46:40|376.71|371.31|376.71|371.31|376.71|371.31|376.7|371.3|11
1641797210000|2022-01-10 06:46:50|376.72|371.32|376.95|371.55|376.99|371.59|376.72|371.32|18
1641797220000|2022-01-10 06:47:00|376.94|371.54|376.93|371.53|376.94|371.54|376.91|371.51|9
1641797230000|2022-01-10 06:47:10|376.95|371.55|376.95|371.55|376.96|371.56|376.94|371.54|5
1641797240000|2022-01-10 06:47:20|376.96|371.56|377|371.6|377|371.6|376.96|371.56|4
1641797250000|2022-01-10 06:47:30|376.96|371.56|376.95|371.55|376.96|371.56|376.91|371.51|10
1641797260000|2022-01-10 06:47:40|376.97|371.57|377.05|371.65|377.07|371.67|376.97|371.57|14
1641797280000|2022-01-10 06:48:00|377.04|371.64|377|371.6|377.04|371.64|376.99|371.59|11
1641797290000|2022-01-10 06:48:10|376.97|371.57|376.88|371.48|376.97|371.57|376.86|371.46|12
1641797300000|2022-01-10 06:48:20|376.86|371.46|376.87|371.47|376.88|371.48|376.86|371.46|4
1641797310000|2022-01-10 06:48:30|376.88|371.48|376.87|371.47|376.88|371.48|376.87|371.47|2
1641797320000|2022-01-10 06:48:40|376.88|371.48|376.94|371.54|376.94|371.54|376.88|371.48|6
1641797330000|2022-01-10 06:48:50|376.96|371.56|376.94|371.54|376.97|371.57|376.92|371.52|11
1641797340000|2022-01-10 06:49:00|376.9|371.5|376.95|371.55|376.95|371.55|376.9|371.5|12
1641797350000|2022-01-10 06:49:10|376.98|371.58|376.98|371.58|377|371.6|376.98|371.58|8
1641797360000|2022-01-10 06:49:20|376.99|371.59|376.98|371.58|377.01|371.61|376.97|371.57|17
1641797370000|2022-01-10 06:49:30|376.97|371.57|376.91|371.51|376.97|371.57|376.87|371.47|10
1641797380000|2022-01-10 06:49:40|376.93|371.53|376.81|371.41|376.93|371.53|376.81|371.41|10
1641797390000|2022-01-10 06:49:50|376.8|371.4|376.7|371.3|376.82|371.42|376.68|371.28|21
1641797400000|2022-01-10 06:50:00|376.71|371.31|376.7|371.3|376.72|371.32|376.69|371.29|6
1641797410000|2022-01-10 06:50:10|376.71|371.31|376.69|371.29|376.71|371.31|376.62|371.22|11
1641797420000|2022-01-10 06:50:20|376.7|371.3|376.68|371.28|376.7|371.3|376.67|371.27|8
1641797430000|2022-01-10 06:50:30|376.67|371.27|376.7|371.3|376.7|371.3|376.67|371.27|4
1641797440000|2022-01-10 06:50:40|376.69|371.29|376.71|371.31|376.72|371.32|376.66|371.26|10
1641797450000|2022-01-10 06:50:50|376.69|371.29|376.68|371.28|376.75|371.35|376.68|371.28|19
1641797460000|2022-01-10 06:51:00|376.72|371.32|376.7|371.3|376.74|371.34|376.68|371.28|11
1641797470000|2022-01-10 06:51:10|376.71|371.31|376.85|371.45|376.85|371.45|376.69|371.29|18
1641797480000|2022-01-10 06:51:20|376.86|371.46|376.9|371.5|376.91|371.51|376.86|371.46|6
1641797490000|2022-01-10 06:51:30|376.88|371.48|376.85|371.45|376.89|371.49|376.84|371.44|5
1641797500000|2022-01-10 06:51:40|376.84|371.44|376.82|371.42|376.85|371.45|376.81|371.41|6
1641797510000|2022-01-10 06:51:50|376.79|371.39|376.75|371.35|376.81|371.41|376.72|371.32|11
1641797520000|2022-01-10 06:52:00|376.76|371.36|376.76|371.36|376.81|371.41|376.73|371.33|17
1641797530000|2022-01-10 06:52:10|376.77|371.37|376.75|371.35|376.77|371.37|376.75|371.35|9
1641797540000|2022-01-10 06:52:20|376.76|371.36|376.75|371.35|376.76|371.36|376.75|371.35|2
1641797550000|2022-01-10 06:52:30|376.76|371.36|376.73|371.33|376.76|371.36|376.73|371.33|4
1641797560000|2022-01-10 06:52:40|376.74|371.34|376.71|371.31|376.74|371.34|376.7|371.3|4
1641797570000|2022-01-10 06:52:50|376.7|371.3|376.68|371.28|376.75|371.35|376.67|371.27|19
1641797580000|2022-01-10 06:53:00|376.7|371.3|376.55|371.15|376.7|371.3|376.52|371.12|12
1641797590000|2022-01-10 06:53:10|376.56|371.16|376.55|371.15|376.56|371.16|376.55|371.15|2
1641797600000|2022-01-10 06:53:20|376.53|371.13|376.57|371.17|376.57|371.17|376.52|371.12|9
1641797610000|2022-01-10 06:53:30|376.59|371.19|376.65|371.25|376.66|371.26|376.59|371.19|22
1641797620000|2022-01-10 06:53:40|376.63|371.23|376.63|371.23|376.67|371.27|376.62|371.22|10
1641797630000|2022-01-10 06:53:50|376.62|371.22|376.59|371.19|376.62|371.22|376.58|371.18|6
1641797640000|2022-01-10 06:54:00|376.6|371.2|376.62|371.22|376.62|371.22|376.6|371.2|4
1641797650000|2022-01-10 06:54:10|376.61|371.21|376.61|371.21|376.63|371.23|376.61|371.21|5
1641797660000|2022-01-10 06:54:20|376.62|371.22|376.62|371.22|376.62|371.22|376.59|371.19|7
1641797680000|2022-01-10 06:54:40|376.61|371.21|376.6|371.2|376.62|371.22|376.6|371.2|4
1641797690000|2022-01-10 06:54:50|376.57|371.17|376.56|371.16|376.65|371.25|376.56|371.16|8
1641797700000|2022-01-10 06:55:00|376.59|371.19|376.59|371.19|376.64|371.24|376.56|371.16|11
1641797710000|2022-01-10 06:55:10|376.57|371.17|376.58|371.18|376.58|371.18|376.57|371.17|6
1641797720000|2022-01-10 06:55:20|376.59|371.19|376.59|371.19|376.59|371.19|376.58|371.18|7
1641797730000|2022-01-10 06:55:30|376.58|371.18|376.55|371.15|376.6|371.2|376.43|371.03|17
1641797740000|2022-01-10 06:55:40|376.56|371.16|376.54|371.14|376.57|371.17|376.54|371.14|7
1641797750000|2022-01-10 06:55:50|376.55|371.15|376.58|371.18|376.58|371.18|376.54|371.14|10
1641797760000|2022-01-10 06:56:00|376.57|371.17|376.59|371.19|376.59|371.19|376.56|371.16|4
1641797770000|2022-01-10 06:56:10|376.6|371.2|376.56|371.16|376.6|371.2|376.55|371.15|16
1641797780000|2022-01-10 06:56:20|376.55|371.15|376.42|371.02|376.56|371.16|376.42|371.02|13
1641797790000|2022-01-10 06:56:30|376.43|371.03|376.46|371.06|376.5|371.1|376.43|371.03|19
1641797800000|2022-01-10 06:56:40|376.44|371.04|376.44|371.04|376.48|371.08|376.44|371.04|11
1641797810000|2022-01-10 06:56:50|376.46|371.06|376.45|371.05|376.46|371.06|376.45|371.05|2
1641797820000|2022-01-10 06:57:00|376.47|371.07|376.47|371.07|376.49|371.09|376.45|371.05|11
1641797830000|2022-01-10 06:57:10|376.48|371.08|376.56|371.16|376.6|371.2|376.48|371.08|10
1641797840000|2022-01-10 06:57:20|376.48|371.08|376.54|371.14|376.56|371.16|376.48|371.08|21
1641797850000|2022-01-10 06:57:30|376.55|371.15|376.54|371.14|376.55|371.15|376.52|371.12|5
1641797860000|2022-01-10 06:57:40|376.55|371.15|376.55|371.15|376.55|371.15|376.53|371.13|3
1641797870000|2022-01-10 06:57:50|376.54|371.14|376.56|371.16|376.57|371.17|376.52|371.12|7
1641797880000|2022-01-10 06:58:00|376.55|371.15|376.56|371.16|376.56|371.16|376.54|371.14|4
1641797890000|2022-01-10 06:58:10|376.57|371.17|376.63|371.23|376.67|371.27|376.57|371.17|14
1641797900000|2022-01-10 06:58:20|376.62|371.22|376.66|371.26|376.68|371.28|376.62|371.22|15
1641797910000|2022-01-10 06:58:30|376.65|371.25|376.65|371.25|376.66|371.26|376.63|371.23|11
1641797920000|2022-01-10 06:58:40|376.66|371.26|376.63|371.23|376.67|371.27|376.59|371.19|15
1641797930000|2022-01-10 06:58:50|376.65|371.25|376.65|371.25|376.69|371.29|376.63|371.23|6
1641797940000|2022-01-10 06:59:00|376.63|371.23|376.6|371.2|376.68|371.28|376.58|371.18|10
1641797950000|2022-01-10 06:59:10|376.61|371.21|376.65|371.25|376.66|371.26|376.61|371.21|10
1641797960000|2022-01-10 06:59:20|376.64|371.24|376.62|371.22|376.65|371.25|376.62|371.22|4
1641797970000|2022-01-10 06:59:30|376.61|371.21|376.61|371.21|376.61|371.21|376.61|371.21|1
1641797980000|2022-01-10 06:59:40|376.67|371.27|376.63|371.23|376.67|371.27|376.61|371.21|7
1641797990000|2022-01-10 06:59:50|376.62|371.22|376.59|371.19|376.65|371.25|376.59|371.19|13
1641798000000|2022-01-10 07:00:00|376.58|371.18|376.58|371.18|376.61|371.21|376.51|371.11|25
1641798010000|2022-01-10 07:00:10|376.59|371.19|376.59|371.19|376.6|371.2|376.56|371.16|12
1641798020000|2022-01-10 07:00:20|376.61|371.21|376.69|371.29|376.71|371.31|376.61|371.21|10
1641798030000|2022-01-10 07:00:30|376.71|371.31|376.94|371.54|376.94|371.54|376.7|371.3|13
1641798040000|2022-01-10 07:00:40|376.95|371.55|376.97|371.57|377.03|371.63|376.87|371.47|16
1641798050000|2022-01-10 07:00:50|376.96|371.56|376.96|371.56|377|371.6|376.95|371.55|10
1641798060000|2022-01-10 07:01:00|376.97|371.57|377.04|371.64|377.04|371.64|376.96|371.56|13
1641798070000|2022-01-10 07:01:10|377.03|371.63|377|371.6|377.06|371.66|377|371.6|19
1641798080000|2022-01-10 07:01:20|377.02|371.62|376.98|371.58|377.02|371.62|376.96|371.56|13
1641798090000|2022-01-10 07:01:30|377|371.6|376.98|371.58|377|371.6|376.97|371.57|15
1641798100000|2022-01-10 07:01:40|376.99|371.59|377.71|372.31|377.71|372.31|376.99|371.59|26
1641798110000|2022-01-10 07:01:50|377.78|372.38|377.63|372.23|377.78|372.38|377.55|372.15|27
1641798120000|2022-01-10 07:02:00|377.62|372.22|377.73|372.33|377.74|372.34|377.56|372.16|23
1641798130000|2022-01-10 07:02:10|377.74|372.34|377.69|372.29|377.74|372.34|377.63|372.23|21
1641798140000|2022-01-10 07:02:20|377.65|372.25|377.66|372.26|377.68|372.28|377.6|372.2|27
1641798150000|2022-01-10 07:02:30|377.64|372.24|377.6|372.2|377.67|372.27|377.55|372.15|21
1641798160000|2022-01-10 07:02:40|377.61|372.21|377.69|372.29|377.7|372.3|377.61|372.21|16
1641798170000|2022-01-10 07:02:50|377.68|372.28|377.67|372.27|377.74|372.34|377.67|372.27|12
1641798180000|2022-01-10 07:03:00|377.69|372.29|377.67|372.27|377.7|372.3|377.65|372.25|12
1641798190000|2022-01-10 07:03:10|377.68|372.28|377.66|372.26|377.7|372.3|377.66|372.26|9
1641798200000|2022-01-10 07:03:20|377.68|372.28|377.66|372.26|377.68|372.28|377.66|372.26|4
1641798210000|2022-01-10 07:03:30|377.67|372.27|377.73|372.33|377.74|372.34|377.66|372.26|18
1641798220000|2022-01-10 07:03:40|377.74|372.34|377.75|372.35|377.75|372.35|377.73|372.33|8
1641798230000|2022-01-10 07:03:50|377.74|372.34|377.55|372.15|377.74|372.34|377.55|372.15|15
1641798240000|2022-01-10 07:04:00|377.56|372.16|377.87|372.47|377.87|372.47|377.56|372.16|10
1641798250000|2022-01-10 07:04:10|377.84|372.44|377.85|372.45|377.88|372.48|377.72|372.32|24
1641798260000|2022-01-10 07:04:20|377.84|372.44|377.86|372.46|377.94|372.54|377.81|372.41|19
1641798270000|2022-01-10 07:04:30|377.85|372.45|377.87|372.47|377.89|372.49|377.84|372.44|10
1641798280000|2022-01-10 07:04:40|377.86|372.46|377.75|372.35|377.86|372.46|377.75|372.35|9
1641798290000|2022-01-10 07:04:50|377.77|372.37|377.79|372.39|377.79|372.39|377.77|372.37|6
1641798300000|2022-01-10 07:05:00|377.78|372.38|377.78|372.38|377.8|372.4|377.77|372.37|5
1641798310000|2022-01-10 07:05:10|377.82|372.42|377.83|372.43|377.86|372.46|377.82|372.42|15
1641798320000|2022-01-10 07:05:20|377.85|372.45|377.82|372.42|377.87|372.47|377.82|372.42|12
1641798330000|2022-01-10 07:05:30|377.81|372.41|377.82|372.42|377.85|372.45|377.79|372.39|13
1641798340000|2022-01-10 07:05:40|377.83|372.43|377.83|372.43|377.85|372.45|377.81|372.41|7
1641798350000|2022-01-10 07:05:50|377.82|372.42|377.82|372.42|377.84|372.44|377.81|372.41|5
1641798360000|2022-01-10 07:06:00|377.8|372.4|377.83|372.43|377.83|372.43|377.8|372.4|12
1641798370000|2022-01-10 07:06:10|377.84|372.44|377.81|372.41|377.84|372.44|377.81|372.41|9
1641798380000|2022-01-10 07:06:20|377.82|372.42|377.8|372.4|377.82|372.42|377.8|372.4|3
1641798390000|2022-01-10 07:06:30|377.82|372.42|377.74|372.34|377.82|372.42|377.74|372.34|10
1641798400000|2022-01-10 07:06:40|377.72|372.32|377.83|372.43|377.84|372.44|377.72|372.32|16
1641798410000|2022-01-10 07:06:50|377.82|372.42|377.84|372.44|377.86|372.46|377.82|372.42|17
1641798420000|2022-01-10 07:07:00|377.85|372.45|377.85|372.45|377.85|372.45|377.83|372.43|7
1641798430000|2022-01-10 07:07:10|377.84|372.44|377.86|372.46|377.87|372.47|377.84|372.44|9
1641798440000|2022-01-10 07:07:20|377.85|372.45|377.85|372.45|377.87|372.47|377.85|372.45|12
1641798450000|2022-01-10 07:07:30|377.86|372.46|377.97|372.57|377.99|372.59|377.81|372.41|14
1641798460000|2022-01-10 07:07:40|377.98|372.58|377.99|372.59|378|372.6|377.94|372.54|12
1641798470000|2022-01-10 07:07:50|377.98|372.58|377.95|372.55|378.02|372.62|377.95|372.55|9
1641798480000|2022-01-10 07:08:00|377.94|372.54|377.95|372.55|378|372.6|377.92|372.52|16
1641798490000|2022-01-10 07:08:10|377.98|372.58|377.96|372.56|377.98|372.58|377.82|372.42|27
1641798500000|2022-01-10 07:08:20|377.92|372.52|377.94|372.54|377.95|372.55|377.85|372.45|24
1641798510000|2022-01-10 07:08:30|377.92|372.52|377.97|372.57|378.04|372.64|377.92|372.52|20
1641798520000|2022-01-10 07:08:40|377.99|372.59|378|372.6|378|372.6|377.96|372.56|6
1641798530000|2022-01-10 07:08:50|378.01|372.61|378.08|372.68|378.08|372.68|378|372.6|8
1641798540000|2022-01-10 07:09:00|378.09|372.69|378.04|372.64|378.11|372.71|378.04|372.64|12
1641798550000|2022-01-10 07:09:10|378.03|372.63|377.99|372.59|378.04|372.64|377.99|372.59|13
1641798560000|2022-01-10 07:09:20|377.96|372.56|377.99|372.59|377.99|372.59|377.95|372.55|3
1641798570000|2022-01-10 07:09:30|377.98|372.58|378.04|372.64|378.07|372.67|377.98|372.58|8
1641798580000|2022-01-10 07:09:40|378.03|372.63|378.04|372.64|378.04|372.64|377.98|372.58|13
1641798590000|2022-01-10 07:09:50|378.03|372.63|377.98|372.58|378.04|372.64|377.96|372.56|11
1641798600000|2022-01-10 07:10:00|378|372.6|377.98|372.58|378|372.6|377.98|372.58|9
1641798610000|2022-01-10 07:10:10|377.97|372.57|378|372.6|378.03|372.63|377.97|372.57|12
1641798620000|2022-01-10 07:10:20|378.02|372.62|377.99|372.59|378.04|372.64|377.99|372.59|9
1641798630000|2022-01-10 07:10:30|378|372.6|377.98|372.58|378.01|372.61|377.96|372.56|13
1641798640000|2022-01-10 07:10:40|377.96|372.56|377.91|372.51|377.97|372.57|377.91|372.51|10
1641798650000|2022-01-10 07:10:50|377.92|372.52|377.88|372.48|377.94|372.54|377.88|372.48|11
1641798660000|2022-01-10 07:11:00|377.87|372.47|377.69|372.29|377.89|372.49|377.69|372.29|21
1641798670000|2022-01-10 07:11:10|377.68|372.28|377.71|372.31|377.73|372.33|377.61|372.21|26
1641798680000|2022-01-10 07:11:20|377.69|372.29|377.69|372.29|377.74|372.34|377.64|372.24|26
1641798690000|2022-01-10 07:11:30|377.68|372.28|377.73|372.33|377.79|372.39|377.67|372.27|15
1641798700000|2022-01-10 07:11:40|377.74|372.34|377.73|372.33|377.74|372.34|377.72|372.32|9
1641798710000|2022-01-10 07:11:50|377.74|372.34|377.73|372.33|377.75|372.35|377.72|372.32|11
1641798720000|2022-01-10 07:12:00|377.74|372.34|377.6|372.2|377.74|372.34|377.6|372.2|13
1641798730000|2022-01-10 07:12:10|377.61|372.21|377.59|372.19|377.64|372.24|377.59|372.19|23
1641798740000|2022-01-10 07:12:20|377.6|372.2|377.64|372.24|377.64|372.24|377.58|372.18|4
1641798750000|2022-01-10 07:12:30|377.63|372.23|377.58|372.18|377.63|372.23|377.58|372.18|5
1641798760000|2022-01-10 07:12:40|377.59|372.19|377.57|372.17|377.63|372.23|377.49|372.09|19
1641798770000|2022-01-10 07:12:50|377.56|372.16|377.52|372.12|377.56|372.16|377.52|372.12|8
1641798780000|2022-01-10 07:13:00|377.5|372.1|377.53|372.13|377.57|372.17|377.45|372.05|15
1641798790000|2022-01-10 07:13:10|377.51|372.11|377.53|372.13|377.56|372.16|377.49|372.09|12
1641798800000|2022-01-10 07:13:20|377.5|372.1|377.38|371.98|377.5|372.1|377.38|371.98|16
1641798810000|2022-01-10 07:13:30|377.41|372.01|377.44|372.04|377.47|372.07|377.41|372.01|8
1641798820000|2022-01-10 07:13:40|377.46|372.06|377.44|372.04|377.51|372.11|377.4|372|23
1641798830000|2022-01-10 07:13:50|377.45|372.05|377.41|372.01|377.46|372.06|377.39|371.99|10
1641798840000|2022-01-10 07:14:00|377.39|371.99|377.38|371.98|377.44|372.04|377.37|371.97|16
1641798850000|2022-01-10 07:14:10|377.33|371.93|377.39|371.99|377.39|371.99|377.33|371.93|13
1641798860000|2022-01-10 07:14:20|377.4|372|377.35|371.95|377.43|372.03|377.32|371.92|19
1641798870000|2022-01-10 07:14:30|377.36|371.96|377.41|372.01|377.41|372.01|377.36|371.96|16
1641798880000|2022-01-10 07:14:40|377.46|372.06|377.47|372.07|377.49|372.09|377.45|372.05|10
1641798890000|2022-01-10 07:14:50|377.46|372.06|377.43|372.03|377.46|372.06|377.42|372.02|8
1641798900000|2022-01-10 07:15:00|377.44|372.04|377.44|372.04|377.47|372.07|377.43|372.03|15
1641798910000|2022-01-10 07:15:10|377.43|372.03|377.47|372.07|377.5|372.1|377.43|372.03|15
1641798920000|2022-01-10 07:15:20|377.48|372.08|377.4|372|377.49|372.09|377.35|371.95|11
1641798930000|2022-01-10 07:15:30|377.37|371.97|377.34|371.94|377.38|371.98|377.33|371.93|7
1641798940000|2022-01-10 07:15:40|377.37|371.97|377.42|372.02|377.42|372.02|377.37|371.97|6
1641798950000|2022-01-10 07:15:50|377.41|372.01|377.44|372.04|377.45|372.05|377.4|372|12
1641798960000|2022-01-10 07:16:00|377.4|372|377.41|372.01|377.44|372.04|377.38|371.98|11
1641798970000|2022-01-10 07:16:10|377.43|372.03|377.45|372.05|377.46|372.06|377.4|372|16
1641798980000|2022-01-10 07:16:20|377.44|372.04|377.42|372.02|377.45|372.05|377.41|372.01|9
1641798990000|2022-01-10 07:16:30|377.45|372.05|377.47|372.07|377.47|372.07|377.41|372.01|10
1641799000000|2022-01-10 07:16:40|377.48|372.08|377.45|372.05|377.49|372.09|377.45|372.05|13
1641799010000|2022-01-10 07:16:50|377.44|372.04|377.43|372.03|377.44|372.04|377.42|372.02|4
1641799020000|2022-01-10 07:17:00|377.45|372.05|377.39|371.99|377.47|372.07|377.38|371.98|9
1641799030000|2022-01-10 07:17:10|377.38|371.98|377.39|371.99|377.39|371.99|377.36|371.96|4
1641799040000|2022-01-10 07:17:20|377.38|371.98|377.33|371.93|377.42|372.02|377.31|371.91|15
1641799050000|2022-01-10 07:17:30|377.35|371.95|377.28|371.88|377.35|371.95|377.25|371.85|15
1641799060000|2022-01-10 07:17:40|377.3|371.9|377.3|371.9|377.33|371.93|377.29|371.89|10
1641799070000|2022-01-10 07:17:50|377.29|371.89|377.19|371.79|377.29|371.89|377.19|371.79|14
1641799080000|2022-01-10 07:18:00|377.24|371.84|377.19|371.79|377.26|371.86|377.19|371.79|16
1641799090000|2022-01-10 07:18:10|377.23|371.83|377.22|371.82|377.23|371.83|377.21|371.81|8
1641799100000|2022-01-10 07:18:20|377.25|371.85|377.24|371.84|377.25|371.85|377.24|371.84|2
1641799110000|2022-01-10 07:18:30|377.22|371.82|377.13|371.73|377.22|371.82|377.12|371.72|5
1641799120000|2022-01-10 07:18:40|377.1|371.7|377.04|371.64|377.1|371.7|377.02|371.62|11
1641799130000|2022-01-10 07:18:50|377.07|371.67|377.01|371.61|377.07|371.67|376.99|371.59|5
1641799140000|2022-01-10 07:19:00|377.02|371.62|376.93|371.53|377.02|371.62|376.92|371.52|13
1641799150000|2022-01-10 07:19:10|376.92|371.52|376.63|371.23|376.92|371.52|376.63|371.23|18
1641799160000|2022-01-10 07:19:20|376.67|371.27|376.44|371.04|376.67|371.27|376.37|370.97|14
1641799170000|2022-01-10 07:19:30|376.45|371.05|376.53|371.13|376.55|371.15|376.45|371.05|12
1641799180000|2022-01-10 07:19:40|376.54|371.14|376.53|371.13|376.54|371.14|376.53|371.13|10
1641799190000|2022-01-10 07:19:50|376.52|371.12|376.53|371.13|376.53|371.13|376.52|371.12|2
1641799200000|2022-01-10 07:20:00|376.54|371.14|376.63|371.23|376.64|371.24|376.54|371.14|11
1641799210000|2022-01-10 07:20:10|376.62|371.22|376.68|371.28|376.69|371.29|376.59|371.19|9
1641799220000|2022-01-10 07:20:20|376.63|371.23|376.63|371.23|376.66|371.26|376.63|371.23|6
1641799230000|2022-01-10 07:20:30|376.66|371.26|376.67|371.27|376.77|371.37|376.63|371.23|24
1641799240000|2022-01-10 07:20:40|376.63|371.23|376.65|371.25|376.71|371.31|376.6|371.2|22
1641799250000|2022-01-10 07:20:50|376.62|371.22|376.55|371.15|376.69|371.29|376.52|371.12|18
1641799260000|2022-01-10 07:21:00|376.57|371.17|376.56|371.16|376.57|371.17|376.53|371.13|15
1641799270000|2022-01-10 07:21:10|376.55|371.15|376.5|371.1|376.57|371.17|376.5|371.1|15
1641799280000|2022-01-10 07:21:20|376.52|371.12|376.48|371.08|376.53|371.13|376.48|371.08|5
1641799290000|2022-01-10 07:21:30|376.49|371.09|376.43|371.03|376.52|371.12|376.42|371.02|17
1641799300000|2022-01-10 07:21:40|376.47|371.07|376.59|371.19|376.59|371.19|376.45|371.05|18
1641799310000|2022-01-10 07:21:50|376.61|371.21|376.64|371.24|376.64|371.24|376.57|371.17|15
1641799320000|2022-01-10 07:22:00|376.69|371.29|376.6|371.2|376.69|371.29|376.58|371.18|23
1641799330000|2022-01-10 07:22:10|376.66|371.26|376.61|371.21|376.66|371.26|376.58|371.18|6
1641799340000|2022-01-10 07:22:20|376.6|371.2|376.56|371.16|376.6|371.2|376.56|371.16|7
1641799350000|2022-01-10 07:22:30|376.58|371.18|376.56|371.16|376.58|371.18|376.54|371.14|18
1641799360000|2022-01-10 07:22:40|376.57|371.17|376.56|371.16|376.62|371.22|376.56|371.16|9
1641799370000|2022-01-10 07:22:50|376.57|371.17|376.59|371.19|376.61|371.21|376.57|371.17|11
1641799380000|2022-01-10 07:23:00|376.58|371.18|376.56|371.16|376.59|371.19|376.54|371.14|10
1641799390000|2022-01-10 07:23:10|376.55|371.15|376.55|371.15|376.55|371.15|376.55|371.15|1
1641799400000|2022-01-10 07:23:20|376.56|371.16|376.58|371.18|376.58|371.18|376.52|371.12|12
1641799410000|2022-01-10 07:23:30|376.57|371.17|376.72|371.32|376.75|371.35|376.57|371.17|16
1641799420000|2022-01-10 07:23:40|376.73|371.33|376.7|371.3|376.78|371.38|376.7|371.3|13
1641799430000|2022-01-10 07:23:50|376.75|371.35|376.71|371.31|376.75|371.35|376.71|371.31|6
1641799440000|2022-01-10 07:24:00|376.72|371.32|376.72|371.32|376.72|371.32|376.71|371.31|5
1641799450000|2022-01-10 07:24:10|376.71|371.31|376.86|371.46|376.89|371.49|376.71|371.31|13
1641799460000|2022-01-10 07:24:20|376.85|371.45|376.86|371.46|376.89|371.49|376.84|371.44|10
1641799470000|2022-01-10 07:24:30|376.87|371.47|376.98|371.58|377.02|371.62|376.87|371.47|22
1641799480000|2022-01-10 07:24:40|377.01|371.61|377|371.6|377.02|371.62|376.98|371.58|9
1641799490000|2022-01-10 07:24:50|377.01|371.61|377.01|371.61|377.03|371.63|377.01|371.61|5
1641799500000|2022-01-10 07:25:00|377.02|371.62|377.04|371.64|377.04|371.64|376.99|371.59|4
1641799510000|2022-01-10 07:25:10|377.03|371.63|377.03|371.63|377.03|371.63|377|371.6|14
1641799520000|2022-01-10 07:25:20|377.02|371.62|377.05|371.65|377.05|371.65|377.02|371.62|6
1641799530000|2022-01-10 07:25:30|377.07|371.67|377.1|371.7|377.11|371.71|377.06|371.66|16
1641799540000|2022-01-10 07:25:40|377.12|371.72|377.08|371.68|377.14|371.74|377.05|371.65|19
1641799550000|2022-01-10 07:25:50|377.07|371.67|377.04|371.64|377.07|371.67|377.04|371.64|5
1641799560000|2022-01-10 07:26:00|377.03|371.63|376.93|371.53|377.03|371.63|376.93|371.53|5
1641799580000|2022-01-10 07:26:20|376.96|371.56|377.05|371.65|377.05|371.65|376.96|371.56|7
1641799590000|2022-01-10 07:26:30|377.06|371.66|377.05|371.65|377.06|371.66|377.04|371.64|4
1641799600000|2022-01-10 07:26:40|377.04|371.64|377.14|371.74|377.14|371.74|377.04|371.64|8
1641799610000|2022-01-10 07:26:50|377.13|371.73|377.11|371.71|377.13|371.73|377.11|371.71|5
1641799620000|2022-01-10 07:27:00|377.1|371.7|377.01|371.61|377.1|371.7|376.99|371.59|10
1641799630000|2022-01-10 07:27:10|377|371.6|376.92|371.52|377|371.6|376.91|371.51|10
1641799640000|2022-01-10 07:27:20|376.93|371.53|376.95|371.55|376.98|371.58|376.92|371.52|12
1641799650000|2022-01-10 07:27:30|376.94|371.54|376.94|371.54|376.94|371.54|376.94|371.54|1
1641799660000|2022-01-10 07:27:40|376.95|371.55|377.01|371.61|377.01|371.61|376.94|371.54|6
1641799670000|2022-01-10 07:27:50|377.02|371.62|377.05|371.65|377.05|371.65|377.02|371.62|4
1641799680000|2022-01-10 07:28:00|377.04|371.64|377.05|371.65|377.06|371.66|377.03|371.63|17
1641799690000|2022-01-10 07:28:10|377.04|371.64|377.02|371.62|377.04|371.64|377.02|371.62|3
1641799700000|2022-01-10 07:28:20|377.03|371.63|377.02|371.62|377.03|371.63|377.02|371.62|8
1641799710000|2022-01-10 07:28:30|377.03|371.63|377.02|371.62|377.03|371.63|377.02|371.62|6
1641799720000|2022-01-10 07:28:40|377.03|371.63|377.03|371.63|377.03|371.63|377.02|371.62|5
1641799730000|2022-01-10 07:28:50|377.04|371.64|377.06|371.66|377.06|371.66|377.02|371.62|9
1641799740000|2022-01-10 07:29:00|377.08|371.68|377.07|371.67|377.16|371.76|377.06|371.66|17
1641799750000|2022-01-10 07:29:10|377.08|371.68|377.07|371.67|377.08|371.68|377.05|371.65|8
1641799760000|2022-01-10 07:29:20|377.06|371.66|377.07|371.67|377.1|371.7|377.06|371.66|7
1641799770000|2022-01-10 07:29:30|377.08|371.68|377.07|371.67|377.08|371.68|377.06|371.66|7
1641799780000|2022-01-10 07:29:40|377.08|371.68|377.1|371.7|377.15|371.75|377.08|371.68|12
1641799790000|2022-01-10 07:29:50|377.11|371.71|377.13|371.73|377.13|371.73|377.11|371.71|4
1641799800000|2022-01-10 07:30:00|377.15|371.75|377.14|371.74|377.17|371.77|377.14|371.74|8
1641799810000|2022-01-10 07:30:10|377.15|371.75|377.16|371.76|377.16|371.76|377.14|371.74|4
1641799820000|2022-01-10 07:30:20|377.18|371.78|377.32|371.92|377.32|371.92|377.18|371.78|4
1641799830000|2022-01-10 07:30:30|377.3|371.9|377.27|371.87|377.3|371.9|377.25|371.85|8
1641799840000|2022-01-10 07:30:40|377.26|371.86|377.31|371.91|377.31|371.91|377.25|371.85|12
1641799850000|2022-01-10 07:30:50|377.32|371.92|377.46|372.06|377.47|372.07|377.31|371.91|17
1641799860000|2022-01-10 07:31:00|377.48|372.08|377.48|372.08|377.48|372.08|377.47|372.07|5
1641799870000|2022-01-10 07:31:10|377.47|372.07|377.47|372.07|377.47|372.07|377.46|372.06|3
1641799880000|2022-01-10 07:31:20|377.46|372.06|377.47|372.07|377.48|372.08|377.46|372.06|11
1641799890000|2022-01-10 07:31:30|377.48|372.08|377.48|372.08|377.48|372.08|377.47|372.07|3
1641799910000|2022-01-10 07:31:50|377.47|372.07|377.47|372.07|377.47|372.07|377.46|372.06|3
1641799920000|2022-01-10 07:32:00|377.44|372.04|377.41|372.01|377.44|372.04|377.37|371.97|13
1641799930000|2022-01-10 07:32:10|377.42|372.02|377.33|371.93|377.45|372.05|377.33|371.93|17
1641799940000|2022-01-10 07:32:20|377.3|371.9|377.26|371.86|377.3|371.9|377.21|371.81|14
1641799950000|2022-01-10 07:32:30|377.25|371.85|377.26|371.86|377.26|371.86|377.25|371.85|2
1641799960000|2022-01-10 07:32:40|377.27|371.87|377.29|371.89|377.31|371.91|377.27|371.87|6
1641799970000|2022-01-10 07:32:50|377.3|371.9|377.34|371.94|377.37|371.97|377.3|371.9|15
1641799980000|2022-01-10 07:33:00|377.33|371.93|377.18|371.78|377.35|371.95|377.18|371.78|21
1641799990000|2022-01-10 07:33:10|377.17|371.77|377.09|371.69|377.17|371.77|377.07|371.67|21
1641800000000|2022-01-10 07:33:20|377.11|371.71|376.98|371.58|377.14|371.74|376.98|371.58|17
1641800010000|2022-01-10 07:33:30|377.02|371.62|376.98|371.58|377.03|371.63|376.98|371.58|7
1641800020000|2022-01-10 07:33:40|376.97|371.57|377|371.6|377.05|371.65|376.95|371.55|18
1641800030000|2022-01-10 07:33:50|377.01|371.61|376.99|371.59|377.05|371.65|376.98|371.58|7
1641800040000|2022-01-10 07:34:00|377.04|371.64|377.02|371.62|377.04|371.64|377.01|371.61|3
1641800050000|2022-01-10 07:34:10|377.04|371.64|376.97|371.57|377.09|371.69|376.94|371.54|10
1641800060000|2022-01-10 07:34:20|376.96|371.56|376.97|371.57|377|371.6|376.95|371.55|10
1641800070000|2022-01-10 07:34:30|376.94|371.54|376.93|371.53|376.96|371.56|376.93|371.53|4
1641800080000|2022-01-10 07:34:40|376.94|371.54|376.98|371.58|376.99|371.59|376.93|371.53|18
1641800090000|2022-01-10 07:34:50|376.97|371.57|376.93|371.53|376.98|371.58|376.93|371.53|5
1641800100000|2022-01-10 07:35:00|376.94|371.54|376.99|371.59|377|371.6|376.94|371.54|7
1641800120000|2022-01-10 07:35:20|376.96|371.56|376.98|371.58|377.01|371.61|376.96|371.56|6
1641800130000|2022-01-10 07:35:30|376.97|371.57|376.97|371.57|376.98|371.58|376.96|371.56|9
1641800140000|2022-01-10 07:35:40|376.98|371.58|376.98|371.58|376.98|371.58|376.97|371.57|3
1641800150000|2022-01-10 07:35:50|376.95|371.55|376.99|371.59|376.99|371.59|376.95|371.55|5
1641800160000|2022-01-10 07:36:00|376.98|371.58|376.95|371.55|377.02|371.62|376.92|371.52|16
1641800170000|2022-01-10 07:36:10|376.97|371.57|377.01|371.61|377.01|371.61|376.95|371.55|15
1641800180000|2022-01-10 07:36:20|376.96|371.56|377|371.6|377|371.6|376.95|371.55|6
1641800190000|2022-01-10 07:36:30|376.97|371.57|376.94|371.54|377|371.6|376.94|371.54|14
1641800200000|2022-01-10 07:36:40|376.95|371.55|376.95|371.55|376.95|371.55|376.95|371.55|1
1641800210000|2022-01-10 07:36:50|376.97|371.57|377|371.6|377.02|371.62|376.96|371.56|13
1641800220000|2022-01-10 07:37:00|377.02|371.62|376.98|371.58|377.02|371.62|376.95|371.55|11
1641800230000|2022-01-10 07:37:10|376.96|371.56|376.97|371.57|376.97|371.57|376.95|371.55|4
1641800240000|2022-01-10 07:37:20|376.96|371.56|376.97|371.57|376.97|371.57|376.96|371.56|2
1641800250000|2022-01-10 07:37:30|376.96|371.56|376.96|371.56|376.99|371.59|376.96|371.56|10
1641800260000|2022-01-10 07:37:40|376.98|371.58|376.97|371.57|376.98|371.58|376.96|371.56|3
1641800270000|2022-01-10 07:37:50|376.98|371.58|376.97|371.57|376.98|371.58|376.97|371.57|2
1641800280000|2022-01-10 07:38:00|376.95|371.55|376.92|371.52|376.95|371.55|376.92|371.52|2
1641800290000|2022-01-10 07:38:10|376.95|371.55|377|371.6|377|371.6|376.95|371.55|9
1641800300000|2022-01-10 07:38:20|377.03|371.63|376.93|371.53|377.03|371.63|376.92|371.52|13
1641800310000|2022-01-10 07:38:30|376.94|371.54|376.95|371.55|376.97|371.57|376.94|371.54|5
1641800330000|2022-01-10 07:38:50|376.94|371.54|376.95|371.55|376.97|371.57|376.94|371.54|4
1641800340000|2022-01-10 07:39:00|376.94|371.54|376.95|371.55|376.95|371.55|376.94|371.54|2
1641800350000|2022-01-10 07:39:10|376.94|371.54|376.94|371.54|376.94|371.54|376.93|371.53|3
1641800360000|2022-01-10 07:39:20|376.92|371.52|376.77|371.37|376.92|371.52|376.77|371.37|12
1641800370000|2022-01-10 07:39:30|376.82|371.42|376.8|371.4|376.82|371.42|376.8|371.4|5
1641800380000|2022-01-10 07:39:40|376.81|371.41|376.78|371.38|376.82|371.42|376.78|371.38|3
1641800390000|2022-01-10 07:39:50|376.77|371.37|376.79|371.39|376.79|371.39|376.75|371.35|6
1641800400000|2022-01-10 07:40:00|376.81|371.41|376.88|371.48|376.88|371.48|376.8|371.4|17
1641800410000|2022-01-10 07:40:10|376.85|371.45|376.78|371.38|376.85|371.45|376.76|371.36|9
1641800420000|2022-01-10 07:40:20|376.77|371.37|376.86|371.46|376.9|371.5|376.77|371.37|13
1641800430000|2022-01-10 07:40:30|376.81|371.41|376.85|371.45|376.85|371.45|376.79|371.39|10
1641800440000|2022-01-10 07:40:40|376.83|371.43|376.73|371.33|376.85|371.45|376.71|371.31|16
1641800450000|2022-01-10 07:40:50|376.75|371.35|376.75|371.35|376.75|371.35|376.73|371.33|6
1641800460000|2022-01-10 07:41:00|376.74|371.34|376.75|371.35|376.75|371.35|376.74|371.34|6
1641800470000|2022-01-10 07:41:10|376.74|371.34|376.7|371.3|376.75|371.35|376.7|371.3|6
1641800480000|2022-01-10 07:41:20|376.71|371.31|376.69|371.29|376.72|371.32|376.66|371.26|7
1641800490000|2022-01-10 07:41:30|376.68|371.28|376.69|371.29|376.69|371.29|376.68|371.28|2
1641800500000|2022-01-10 07:41:40|376.7|371.3|376.72|371.32|376.73|371.33|376.7|371.3|3
1641800510000|2022-01-10 07:41:50|376.74|371.34|376.73|371.33|376.78|371.38|376.73|371.33|19
1641800520000|2022-01-10 07:42:00|376.72|371.32|376.74|371.34|376.76|371.36|376.72|371.32|11
1641800530000|2022-01-10 07:42:10|376.75|371.35|376.74|371.34|376.75|371.35|376.74|371.34|2
1641800540000|2022-01-10 07:42:20|376.73|371.33|376.74|371.34|376.74|371.34|376.73|371.33|4
1641800550000|2022-01-10 07:42:30|376.67|371.27|376.62|371.22|376.74|371.34|376.62|371.22|16
1641800560000|2022-01-10 07:42:40|376.63|371.23|376.6|371.2|376.63|371.23|376.58|371.18|14
1641800570000|2022-01-10 07:42:50|376.58|371.18|376.6|371.2|376.65|371.25|376.57|371.17|16
1641800580000|2022-01-10 07:43:00|376.65|371.25|376.57|371.17|376.65|371.25|376.56|371.16|9
1641800590000|2022-01-10 07:43:10|376.59|371.19|376.78|371.38|376.78|371.38|376.59|371.19|19
1641800600000|2022-01-10 07:43:20|376.77|371.37|376.78|371.38|376.81|371.41|376.76|371.36|18
1641800610000|2022-01-10 07:43:30|376.76|371.36|376.73|371.33|376.76|371.36|376.72|371.32|9
1641800620000|2022-01-10 07:43:40|376.74|371.34|376.73|371.33|376.75|371.35|376.72|371.32|10
1641800630000|2022-01-10 07:43:50|376.74|371.34|376.75|371.35|376.75|371.35|376.73|371.33|6
1641800640000|2022-01-10 07:44:00|376.76|371.36|376.76|371.36|376.83|371.43|376.76|371.36|17
1641800650000|2022-01-10 07:44:10|376.79|371.39|376.79|371.39|376.8|371.4|376.75|371.35|10
1641800660000|2022-01-10 07:44:20|376.78|371.38|376.68|371.28|376.79|371.39|376.68|371.28|11
1641800670000|2022-01-10 07:44:30|376.75|371.35|376.76|371.36|376.79|371.39|376.75|371.35|10
1641800680000|2022-01-10 07:44:40|376.79|371.39|376.76|371.36|376.79|371.39|376.71|371.31|10
1641800690000|2022-01-10 07:44:50|376.79|371.39|376.79|371.39|376.79|371.39|376.79|371.39|1
1641800700000|2022-01-10 07:45:00|376.75|371.35|376.88|371.48|376.92|371.52|376.75|371.35|16
1641800710000|2022-01-10 07:45:10|376.87|371.47|376.85|371.45|376.88|371.48|376.85|371.45|6
1641800720000|2022-01-10 07:45:20|376.86|371.46|376.88|371.48|376.9|371.5|376.84|371.44|10
1641800730000|2022-01-10 07:45:30|376.9|371.5|376.87|371.47|376.93|371.53|376.87|371.47|13
1641800740000|2022-01-10 07:45:40|376.86|371.46|376.92|371.52|376.93|371.53|376.86|371.46|3
1641800750000|2022-01-10 07:45:50|376.88|371.48|376.88|371.48|376.88|371.48|376.87|371.47|5
1641800760000|2022-01-10 07:46:00|376.86|371.46|376.87|371.47|376.87|371.47|376.79|371.39|9
1641800770000|2022-01-10 07:46:10|376.86|371.46|376.77|371.37|376.86|371.46|376.76|371.36|10
1641800780000|2022-01-10 07:46:20|376.76|371.36|376.74|371.34|376.77|371.37|376.69|371.29|9
1641800790000|2022-01-10 07:46:30|376.73|371.33|376.74|371.34|376.79|371.39|376.73|371.33|14
1641800800000|2022-01-10 07:46:40|376.75|371.35|376.55|371.15|376.75|371.35|376.55|371.15|10
1641800810000|2022-01-10 07:46:50|376.56|371.16|376.62|371.22|376.62|371.22|376.55|371.15|9
1641800820000|2022-01-10 07:47:00|376.59|371.19|376.59|371.19|376.59|371.19|376.58|371.18|7
1641800830000|2022-01-10 07:47:10|376.58|371.18|376.58|371.18|376.61|371.21|376.58|371.18|12
1641800840000|2022-01-10 07:47:20|376.57|371.17|376.57|371.17|376.57|371.17|376.56|371.16|11
1641800850000|2022-01-10 07:47:30|376.56|371.16|376.6|371.2|376.6|371.2|376.56|371.16|8
1641800860000|2022-01-10 07:47:40|376.59|371.19|376.58|371.18|376.59|371.19|376.56|371.16|5
1641800870000|2022-01-10 07:47:50|376.59|371.19|376.58|371.18|376.59|371.19|376.57|371.17|3
1641800880000|2022-01-10 07:48:00|376.6|371.2|376.68|371.28|376.68|371.28|376.6|371.2|8
1641800890000|2022-01-10 07:48:10|376.72|371.32|376.68|371.28|376.78|371.38|376.66|371.26|23
1641800900000|2022-01-10 07:48:20|376.69|371.29|376.72|371.32|376.72|371.32|376.68|371.28|10
1641800910000|2022-01-10 07:48:30|376.7|371.3|376.63|371.23|376.7|371.3|376.6|371.2|12
1641800920000|2022-01-10 07:48:40|376.64|371.24|376.65|371.25|376.65|371.25|376.64|371.24|2
1641800930000|2022-01-10 07:48:50|376.66|371.26|376.76|371.36|376.76|371.36|376.65|371.25|17
1641800940000|2022-01-10 07:49:00|376.8|371.4|376.86|371.46|376.95|371.55|376.8|371.4|19
1641800950000|2022-01-10 07:49:10|376.87|371.47|377.04|371.64|377.08|371.68|376.87|371.47|14
1641800960000|2022-01-10 07:49:20|377.06|371.66|377|371.6|377.11|371.71|376.97|371.57|19
1641800970000|2022-01-10 07:49:30|377.01|371.61|377.04|371.64|377.05|371.65|377.01|371.61|11
1641800980000|2022-01-10 07:49:40|377.05|371.65|376.99|371.59|377.05|371.65|376.99|371.59|15
1641800990000|2022-01-10 07:49:50|377|371.6|377.03|371.63|377.03|371.63|376.99|371.59|5
1641801000000|2022-01-10 07:50:00|377.01|371.61|377.07|371.67|377.07|371.67|376.99|371.59|10
1641801010000|2022-01-10 07:50:10|377.09|371.69|376.99|371.59|377.09|371.69|376.86|371.46|24
1641801020000|2022-01-10 07:50:20|376.97|371.57|377.05|371.65|377.05|371.65|376.97|371.57|14
1641801030000|2022-01-10 07:50:30|377.04|371.64|377.06|371.66|377.06|371.66|377|371.6|12
1641801040000|2022-01-10 07:50:40|377.07|371.67|377.15|371.75|377.16|371.76|377.04|371.64|11
1641801050000|2022-01-10 07:50:50|377.18|371.78|377.19|371.79|377.22|371.82|377.18|371.78|14
1641801060000|2022-01-10 07:51:00|377.2|371.8|377.14|371.74|377.22|371.82|377.14|371.74|9
1641801070000|2022-01-10 07:51:10|377.15|371.75|377.23|371.83|377.23|371.83|377.15|371.75|15
1641801080000|2022-01-10 07:51:20|377.25|371.85|377.38|371.98|377.39|371.99|377.22|371.82|8
1641801090000|2022-01-10 07:51:30|377.4|372|377.43|372.03|377.49|372.09|377.4|372|21
1641801100000|2022-01-10 07:51:40|377.39|371.99|377.4|372|377.4|372|377.36|371.96|10
1641801110000|2022-01-10 07:51:50|377.41|372.01|377.45|372.05|377.45|372.05|377.41|372.01|5
1641801120000|2022-01-10 07:52:00|377.44|372.04|377.39|371.99|377.45|372.05|377.37|371.97|15
1641801130000|2022-01-10 07:52:10|377.4|372|377.44|372.04|377.44|372.04|377.39|371.99|5
1641801140000|2022-01-10 07:52:20|377.45|372.05|377.41|372.01|377.45|372.05|377.4|372|4
1641801150000|2022-01-10 07:52:30|377.45|372.05|377.52|372.12|377.52|372.12|377.45|372.05|4
1641801160000|2022-01-10 07:52:40|377.53|372.13|377.42|372.02|377.53|372.13|377.41|372.01|11
1641801180000|2022-01-10 07:53:00|377.43|372.03|377.43|372.03|377.43|372.03|377.42|372.02|3
1641801190000|2022-01-10 07:53:10|377.46|372.06|377.53|372.13|377.55|372.15|377.46|372.06|15
1641801200000|2022-01-10 07:53:20|377.52|372.12|377.51|372.11|377.52|372.12|377.4|372|17
1641801210000|2022-01-10 07:53:30|377.54|372.14|377.76|372.36|377.76|372.36|377.54|372.14|12
1641801220000|2022-01-10 07:53:40|377.78|372.38|377.73|372.33|377.78|372.38|377.68|372.28|16
1641801230000|2022-01-10 07:53:50|377.74|372.34|377.8|372.4|377.82|372.42|377.73|372.33|9
1641801240000|2022-01-10 07:54:00|377.81|372.41|377.77|372.37|377.81|372.41|377.72|372.32|17
1641801250000|2022-01-10 07:54:10|377.76|372.36|378|372.6|378.01|372.61|377.76|372.36|17
1641801260000|2022-01-10 07:54:20|378.02|372.62|378.09|372.69|378.14|372.74|377.98|372.58|26
1641801270000|2022-01-10 07:54:30|378.08|372.68|378.08|372.68|378.08|372.68|378.06|372.66|4
1641801280000|2022-01-10 07:54:40|378.09|372.69|378.17|372.77|378.2|372.8|378.09|372.69|24
1641801290000|2022-01-10 07:54:50|378.12|372.72|378.13|372.73|378.24|372.84|378.12|372.72|25
1641801300000|2022-01-10 07:55:00|378.16|372.76|378.17|372.77|378.23|372.83|378.15|372.75|18
1641801310000|2022-01-10 07:55:10|378.18|372.78|378.08|372.68|378.18|372.78|378.06|372.66|19
1641801320000|2022-01-10 07:55:20|378.09|372.69|378.17|372.77|378.17|372.77|378.08|372.68|8
1641801330000|2022-01-10 07:55:30|378.18|372.78|378.28|372.88|378.28|372.88|378.15|372.75|8
1641801340000|2022-01-10 07:55:40|378.26|372.86|378.28|372.88|378.28|372.88|378.2|372.8|10
1641801350000|2022-01-10 07:55:50|378.29|372.89|378.28|372.88|378.33|372.93|378.27|372.87|5
1641801360000|2022-01-10 07:56:00|378.26|372.86|378.27|372.87|378.29|372.89|378.26|372.86|6
1641801370000|2022-01-10 07:56:10|378.28|372.88|378.28|372.88|378.28|372.88|378.28|372.88|1
1641801380000|2022-01-10 07:56:20|378.27|372.87|378.26|372.86|378.28|372.88|378.24|372.84|9
1641801390000|2022-01-10 07:56:30|378.27|372.87|378.15|372.75|378.27|372.87|378.15|372.75|15
1641801400000|2022-01-10 07:56:40|378.16|372.76|378.14|372.74|378.17|372.77|378.14|372.74|9
1641801410000|2022-01-10 07:56:50|378.13|372.73|378.18|372.78|378.19|372.79|378.12|372.72|11
1641801420000|2022-01-10 07:57:00|378.17|372.77|378.18|372.78|378.18|372.78|378.15|372.75|6
1641801430000|2022-01-10 07:57:10|378.17|372.77|378.19|372.79|378.19|372.79|378.17|372.77|7
1641801450000|2022-01-10 07:57:30|378.2|372.8|378.22|372.82|378.22|372.82|378.19|372.79|4
1641801460000|2022-01-10 07:57:40|378.23|372.83|378.27|372.87|378.29|372.89|378.21|372.81|9
1641801470000|2022-01-10 07:57:50|378.3|372.9|378.3|372.9|378.32|372.92|378.3|372.9|3
1641801480000|2022-01-10 07:58:00|378.25|372.85|378.13|372.73|378.27|372.87|378.11|372.71|18
1641801490000|2022-01-10 07:58:10|378.08|372.68|377.92|372.52|378.12|372.72|377.92|372.52|20
1641801500000|2022-01-10 07:58:20|377.97|372.57|378.2|372.8|378.26|372.86|377.97|372.57|26
1641801510000|2022-01-10 07:58:30|378.19|372.79|378.32|372.92|378.34|372.94|378.19|372.79|25
1641801520000|2022-01-10 07:58:40|378.35|372.95|378.39|372.99|378.42|373.02|378.32|372.92|17
1641801530000|2022-01-10 07:58:50|378.38|372.98|378.39|372.99|378.4|373|378.38|372.98|7
1641801540000|2022-01-10 07:59:00|378.38|372.98|378.38|372.98|378.39|372.99|378.38|372.98|3
1641801550000|2022-01-10 07:59:10|378.39|372.99|378.33|372.93|378.39|372.99|378.33|372.93|4
1641801560000|2022-01-10 07:59:20|378.34|372.94|378.33|372.93|378.34|372.94|378.3|372.9|10
1641801570000|2022-01-10 07:59:30|378.34|372.94|378.36|372.96|378.36|372.96|378.28|372.88|10
1641801580000|2022-01-10 07:59:40|378.38|372.98|378.39|372.99|378.41|373.01|378.38|372.98|7
1641801590000|2022-01-10 07:59:50|378.41|373.01|378.41|373.01|378.41|373.01|378.36|372.96|9
1641801600000|2022-01-10 08:00:00|378.4|373|378.42|373.02|378.42|373.02|378.4|373|3
1641801610000|2022-01-10 08:00:10|378.43|373.03|378.45|373.05|378.45|373.05|378.42|373.02|3
1641801620000|2022-01-10 08:00:20|378.46|373.06|378.75|373.35|378.75|373.35|378.46|373.06|22
1641801630000|2022-01-10 08:00:30|378.76|373.36|378.95|373.55|378.96|373.56|378.76|373.36|19
1641801640000|2022-01-10 08:00:40|378.96|373.56|378.85|373.45|378.96|373.56|378.81|373.41|13
1641801650000|2022-01-10 08:00:50|378.84|373.44|378.89|373.49|378.91|373.51|378.82|373.42|23
1641801660000|2022-01-10 08:01:00|378.9|373.5|378.78|373.38|378.9|373.5|378.74|373.34|17
1641801670000|2022-01-10 08:01:10|378.79|373.39|378.86|373.46|378.86|373.46|378.76|373.36|18
1641801680000|2022-01-10 08:01:20|378.84|373.44|378.91|373.51|378.91|373.51|378.81|373.41|13
1641801690000|2022-01-10 08:01:30|378.9|373.5|378.86|373.46|378.9|373.5|378.85|373.45|10
1641801700000|2022-01-10 08:01:40|378.85|373.45|378.95|373.55|378.95|373.55|378.85|373.45|12
1641801710000|2022-01-10 08:01:50|378.92|373.52|378.89|373.49|378.95|373.55|378.87|373.47|17
1641801720000|2022-01-10 08:02:00|378.88|373.48|378.74|373.34|378.88|373.48|378.72|373.32|21
1641801730000|2022-01-10 08:02:10|378.73|373.33|378.56|373.16|378.76|373.36|378.53|373.13|20
1641801740000|2022-01-10 08:02:20|378.57|373.17|378.58|373.18|378.62|373.22|378.53|373.13|15
1641801750000|2022-01-10 08:02:30|378.53|373.13|378.53|373.13|378.55|373.15|378.44|373.04|15
1641801760000|2022-01-10 08:02:40|378.54|373.14|378.56|373.16|378.57|373.17|378.52|373.12|8
1641801770000|2022-01-10 08:02:50|378.57|373.17|378.68|373.28|378.68|373.28|378.57|373.17|17
1641801780000|2022-01-10 08:03:00|378.63|373.23|378.54|373.14|378.64|373.24|378.52|373.12|15
1641801790000|2022-01-10 08:03:10|378.52|373.12|378.38|372.98|378.55|373.15|378.37|372.97|20
1641801800000|2022-01-10 08:03:20|378.36|372.96|378.23|372.83|378.37|372.97|378.23|372.83|14
1641801810000|2022-01-10 08:03:30|378.25|372.85|378.25|372.85|378.35|372.95|378.24|372.84|19
1641801820000|2022-01-10 08:03:40|378.26|372.86|378.26|372.86|378.32|372.92|378.26|372.86|7
1641801830000|2022-01-10 08:03:50|378.23|372.83|378.05|372.65|378.28|372.88|378.04|372.64|26
1641801840000|2022-01-10 08:04:00|378.06|372.66|377.95|372.55|378.11|372.71|377.92|372.52|22
1641801850000|2022-01-10 08:04:10|377.99|372.59|378.09|372.69|378.12|372.72|377.97|372.57|19
1641801860000|2022-01-10 08:04:20|378.08|372.68|378.18|372.78|378.2|372.8|378.07|372.67|14
1641801870000|2022-01-10 08:04:30|378.19|372.79|378.27|372.87|378.29|372.89|378.18|372.78|16
1641801880000|2022-01-10 08:04:40|378.28|372.88|378.27|372.87|378.28|372.88|378.27|372.87|14
1641801890000|2022-01-10 08:04:50|378.33|372.93|378.28|372.88|378.34|372.94|378.28|372.88|3
1641801900000|2022-01-10 08:05:00|378.27|372.87|378.28|372.88|378.28|372.88|378.27|372.87|2
1641801910000|2022-01-10 08:05:10|378.26|372.86|378.02|372.62|378.28|372.88|378.02|372.62|20
1641801920000|2022-01-10 08:05:20|378|372.6|377.96|372.56|378.04|372.64|377.91|372.51|19
1641801930000|2022-01-10 08:05:30|377.99|372.59|377.95|372.55|378|372.6|377.9|372.5|17
1641801940000|2022-01-10 08:05:40|377.99|372.59|377.95|372.55|377.99|372.59|377.94|372.54|5
1641801950000|2022-01-10 08:05:50|377.93|372.53|377.94|372.54|377.96|372.56|377.93|372.53|10
1641801960000|2022-01-10 08:06:00|377.92|372.52|377.88|372.48|377.97|372.57|377.87|372.47|16
1641801970000|2022-01-10 08:06:10|377.9|372.5|377.83|372.43|377.9|372.5|377.83|372.43|13
1641801980000|2022-01-10 08:06:20|377.89|372.49|377.87|372.47|377.89|372.49|377.87|372.47|7
1641801990000|2022-01-10 08:06:30|377.89|372.49|377.77|372.37|377.92|372.52|377.77|372.37|17
1641802000000|2022-01-10 08:06:40|377.75|372.35|377.69|372.29|377.75|372.35|377.67|372.27|13
1641802010000|2022-01-10 08:06:50|377.68|372.28|377.62|372.22|377.74|372.34|377.61|372.21|22
1641802020000|2022-01-10 08:07:00|377.61|372.21|377.62|372.22|377.62|372.22|377.58|372.18|12
1641802030000|2022-01-10 08:07:10|377.63|372.23|377.55|372.15|377.63|372.23|377.55|372.15|8
1641802040000|2022-01-10 08:07:20|377.56|372.16|377.59|372.19|377.6|372.2|377.56|372.16|11
1641802050000|2022-01-10 08:07:30|377.6|372.2|377.6|372.2|377.61|372.21|377.58|372.18|6
1641802060000|2022-01-10 08:07:40|377.61|372.21|377.61|372.21|377.61|372.21|377.61|372.21|1
1641802070000|2022-01-10 08:07:50|377.6|372.2|377.61|372.21|377.62|372.22|377.6|372.2|9
1641802080000|2022-01-10 08:08:00|377.6|372.2|377.67|372.27|377.68|372.28|377.6|372.2|12
1641802090000|2022-01-10 08:08:10|377.68|372.28|377.74|372.34|377.74|372.34|377.68|372.28|12
1641802100000|2022-01-10 08:08:20|377.73|372.33|377.68|372.28|377.73|372.33|377.66|372.26|8
1641802110000|2022-01-10 08:08:30|377.69|372.29|377.74|372.34|377.76|372.36|377.69|372.29|8
1641802120000|2022-01-10 08:08:40|377.75|372.35|377.8|372.4|377.81|372.41|377.73|372.33|9
1641802130000|2022-01-10 08:08:50|377.79|372.39|377.84|372.44|377.87|372.47|377.79|372.39|15
1641802140000|2022-01-10 08:09:00|377.87|372.47|377.79|372.39|377.87|372.47|377.79|372.39|9
1641802150000|2022-01-10 08:09:10|377.81|372.41|377.76|372.36|377.81|372.41|377.76|372.36|6
1641802160000|2022-01-10 08:09:20|377.77|372.37|377.77|372.37|377.77|372.37|377.77|372.37|1
1641802170000|2022-01-10 08:09:30|377.76|372.36|377.78|372.38|377.78|372.38|377.76|372.36|7
1641802180000|2022-01-10 08:09:40|377.79|372.39|377.79|372.39|377.79|372.39|377.74|372.34|13
1641802190000|2022-01-10 08:09:50|377.82|372.42|377.76|372.36|377.84|372.44|377.76|372.36|10
1641802200000|2022-01-10 08:10:00|377.79|372.39|377.85|372.45|377.86|372.46|377.76|372.36|11
1641802210000|2022-01-10 08:10:10|377.81|372.41|377.8|372.4|377.84|372.44|377.77|372.37|15
1641802220000|2022-01-10 08:10:20|377.79|372.39|377.74|372.34|377.79|372.39|377.73|372.33|14
1641802230000|2022-01-10 08:10:30|377.75|372.35|377.85|372.45|377.86|372.46|377.74|372.34|17
1641802240000|2022-01-10 08:10:40|377.82|372.42|377.87|372.47|377.9|372.5|377.82|372.42|12
1641802250000|2022-01-10 08:10:50|377.88|372.48|377.89|372.49|377.9|372.5|377.87|372.47|8
1641802260000|2022-01-10 08:11:00|377.91|372.51|377.91|372.51|377.94|372.54|377.9|372.5|6
1641802270000|2022-01-10 08:11:10|377.9|372.5|378.02|372.62|378.02|372.62|377.89|372.49|17
1641802280000|2022-01-10 08:11:20|378.1|372.7|378.12|372.72|378.15|372.75|378.07|372.67|22
1641802290000|2022-01-10 08:11:30|378.13|372.73|378.15|372.75|378.15|372.75|378.13|372.73|2
1641802300000|2022-01-10 08:11:40|378.14|372.74|378.12|372.72|378.14|372.74|378.06|372.66|19
1641802310000|2022-01-10 08:11:50|378.11|372.71|378.01|372.61|378.12|372.72|378.01|372.61|10
1641802320000|2022-01-10 08:12:00|378.07|372.67|378.11|372.71|378.14|372.74|378.07|372.67|20
1641802330000|2022-01-10 08:12:10|378.1|372.7|377.92|372.52|378.12|372.72|377.89|372.49|26
1641802340000|2022-01-10 08:12:20|377.81|372.41|377.89|372.49|377.9|372.5|377.8|372.4|14
1641802350000|2022-01-10 08:12:30|377.87|372.47|377.7|372.3|377.92|372.52|377.7|372.3|17
1641802360000|2022-01-10 08:12:40|377.71|372.31|377.76|372.36|377.77|372.37|377.7|372.3|9
1641802370000|2022-01-10 08:12:50|377.75|372.35|377.66|372.26|377.77|372.37|377.6|372.2|19
1641802380000|2022-01-10 08:13:00|377.67|372.27|377.68|372.28|377.71|372.31|377.64|372.24|12
1641802390000|2022-01-10 08:13:10|377.65|372.25|377.71|372.31|377.72|372.32|377.65|372.25|12
1641802400000|2022-01-10 08:13:20|377.73|372.33|377.62|372.22|377.74|372.34|377.59|372.19|21
1641802410000|2022-01-10 08:13:30|377.61|372.21|377.67|372.27|377.67|372.27|377.58|372.18|9
1641802420000|2022-01-10 08:13:40|377.66|372.26|377.67|372.27|377.67|372.27|377.64|372.24|8
1641802430000|2022-01-10 08:13:50|377.66|372.26|377.68|372.28|377.68|372.28|377.66|372.26|3
1641802440000|2022-01-10 08:14:00|377.67|372.27|377.67|372.27|377.68|372.28|377.67|372.27|3
1641802450000|2022-01-10 08:14:10|377.68|372.28|377.7|372.3|377.72|372.32|377.67|372.27|7
1641802460000|2022-01-10 08:14:20|377.71|372.31|377.61|372.21|377.71|372.31|377.61|372.21|16
1641802470000|2022-01-10 08:14:30|377.6|372.2|377.63|372.23|377.63|372.23|377.59|372.19|10
1641802480000|2022-01-10 08:14:40|377.62|372.22|377.61|372.21|377.62|372.22|377.59|372.19|8
1641802490000|2022-01-10 08:14:50|377.62|372.22|377.62|372.22|377.62|372.22|377.62|372.22|1
1641802500000|2022-01-10 08:15:00|377.63|372.23|377.54|372.14|377.63|372.23|377.54|372.14|7
1641802510000|2022-01-10 08:15:10|377.59|372.19|377.5|372.1|377.59|372.19|377.5|372.1|12
1641802520000|2022-01-10 08:15:20|377.52|372.12|377.52|372.12|377.53|372.13|377.48|372.08|11
1641802530000|2022-01-10 08:15:30|377.53|372.13|377.53|372.13|377.54|372.14|377.52|372.12|7
1641802540000|2022-01-10 08:15:40|377.52|372.12|377.55|372.15|377.57|372.17|377.52|372.12|4
1641802550000|2022-01-10 08:15:50|377.54|372.14|377.56|372.16|377.57|372.17|377.54|372.14|7
1641802560000|2022-01-10 08:16:00|377.55|372.15|377.5|372.1|377.56|372.16|377.46|372.06|17
1641802570000|2022-01-10 08:16:10|377.51|372.11|377.53|372.13|377.53|372.13|377.49|372.09|9
1641802580000|2022-01-10 08:16:20|377.55|372.15|377.68|372.28|377.69|372.29|377.55|372.15|14
1641802590000|2022-01-10 08:16:30|377.69|372.29|377.67|372.27|377.7|372.3|377.67|372.27|9
1641802600000|2022-01-10 08:16:40|377.66|372.26|377.67|372.27|377.68|372.28|377.66|372.26|8
1641802610000|2022-01-10 08:16:50|377.64|372.24|377.7|372.3|377.7|372.3|377.63|372.23|10
1641802620000|2022-01-10 08:17:00|377.67|372.27|377.55|372.15|377.74|372.34|377.55|372.15|14
1641802630000|2022-01-10 08:17:10|377.54|372.14|377.83|372.43|378|372.6|377.54|372.14|20
1641802640000|2022-01-10 08:17:20|377.82|372.42|377.76|372.36|377.84|372.44|377.73|372.33|12
1641802650000|2022-01-10 08:17:30|377.79|372.39|377.8|372.4|377.8|372.4|377.77|372.37|6
1641802660000|2022-01-10 08:17:40|377.81|372.41|377.89|372.49|377.9|372.5|377.79|372.39|9
1641802670000|2022-01-10 08:17:50|377.88|372.48|377.85|372.45|377.88|372.48|377.78|372.38|16
1641802680000|2022-01-10 08:18:00|377.84|372.44|377.77|372.37|377.85|372.45|377.74|372.34|9
1641802690000|2022-01-10 08:18:10|377.76|372.36|377.69|372.29|377.77|372.37|377.64|372.24|17
1641802700000|2022-01-10 08:18:20|377.71|372.31|377.6|372.2|377.75|372.35|377.6|372.2|24
1641802710000|2022-01-10 08:18:30|377.62|372.22|377.55|372.15|377.62|372.22|377.47|372.07|23
1641802720000|2022-01-10 08:18:40|377.58|372.18|377.58|372.18|377.63|372.23|377.53|372.13|12
1641802730000|2022-01-10 08:18:50|377.59|372.19|377.58|372.18|377.59|372.19|377.56|372.16|10
1641802740000|2022-01-10 08:19:00|377.57|372.17|377.64|372.24|377.67|372.27|377.57|372.17|13
1641802750000|2022-01-10 08:19:10|377.63|372.23|377.58|372.18|377.67|372.27|377.58|372.18|7
1641802760000|2022-01-10 08:19:20|377.59|372.19|377.33|371.93|377.62|372.22|377.33|371.93|14
1641802770000|2022-01-10 08:19:30|377.29|371.89|377.12|371.72|377.34|371.94|377.12|371.72|26
1641802780000|2022-01-10 08:19:40|377.16|371.76|377.23|371.83|377.23|371.83|377.16|371.76|14
1641802790000|2022-01-10 08:19:50|377.22|371.82|377.22|371.82|377.28|371.88|377.2|371.8|17
1641802800000|2022-01-10 08:20:00|377.24|371.84|377.15|371.75|377.27|371.87|377.12|371.72|21
1641802810000|2022-01-10 08:20:10|377.13|371.73|377.11|371.71|377.16|371.76|377.02|371.62|28
1641802820000|2022-01-10 08:20:20|377.12|371.72|377.12|371.72|377.16|371.76|377.1|371.7|14
1641802830000|2022-01-10 08:20:30|377.14|371.74|377.16|371.76|377.2|371.8|377.12|371.72|16
1641802840000|2022-01-10 08:20:40|377.18|371.78|377.18|371.78|377.18|371.78|377.15|371.75|10
1641802850000|2022-01-10 08:20:50|377.19|371.79|377.1|371.7|377.19|371.79|377.1|371.7|14
1641802860000|2022-01-10 08:21:00|377.12|371.72|377.02|371.62|377.14|371.74|376.98|371.58|25
1641802870000|2022-01-10 08:21:10|377.07|371.67|376.99|371.59|377.1|371.7|376.99|371.59|14
1641802880000|2022-01-10 08:21:20|377.02|371.62|377.04|371.64|377.04|371.64|377.01|371.61|7
1641802890000|2022-01-10 08:21:30|377.03|371.63|377.06|371.66|377.06|371.66|377.02|371.62|5
1641802900000|2022-01-10 08:21:40|377.05|371.65|376.88|371.48|377.05|371.65|376.88|371.48|9
1641802910000|2022-01-10 08:21:50|376.89|371.49|376.79|371.39|376.89|371.49|376.73|371.33|20
1641802920000|2022-01-10 08:22:00|376.78|371.38|376.77|371.37|376.82|371.42|376.76|371.36|20
1641802930000|2022-01-10 08:22:10|376.78|371.38|376.8|371.4|376.81|371.41|376.78|371.38|8
1641802940000|2022-01-10 08:22:20|376.81|371.41|376.82|371.42|376.83|371.43|376.8|371.4|10
1641802950000|2022-01-10 08:22:30|376.81|371.41|376.77|371.37|376.83|371.43|376.76|371.36|18
1641802960000|2022-01-10 08:22:40|376.76|371.36|376.73|371.33|376.76|371.36|376.73|371.33|12
1641802970000|2022-01-10 08:22:50|376.7|371.3|376.68|371.28|376.7|371.3|376.58|371.18|19
1641802980000|2022-01-10 08:23:00|376.7|371.3|376.7|371.3|376.74|371.34|376.66|371.26|17
1641802990000|2022-01-10 08:23:10|376.69|371.29|376.68|371.28|376.73|371.33|376.67|371.27|18
1641803000000|2022-01-10 08:23:20|376.66|371.26|376.56|371.16|376.66|371.26|376.51|371.11|18
1641803010000|2022-01-10 08:23:30|376.55|371.15|376.56|371.16|376.62|371.22|376.52|371.12|10
1641803020000|2022-01-10 08:23:40|376.58|371.18|376.5|371.1|376.58|371.18|376.5|371.1|11
1641803030000|2022-01-10 08:23:50|376.52|371.12|376.56|371.16|376.59|371.19|376.49|371.09|16
1641803040000|2022-01-10 08:24:00|376.57|371.17|376.59|371.19|376.62|371.22|376.54|371.14|15
1641803050000|2022-01-10 08:24:10|376.56|371.16|376.57|371.17|376.59|371.19|376.52|371.12|12
1641803060000|2022-01-10 08:24:20|376.6|371.2|376.71|371.31|376.72|371.32|376.53|371.13|25
1641803070000|2022-01-10 08:24:30|376.68|371.28|376.92|371.52|376.92|371.52|376.68|371.28|27
1641803080000|2022-01-10 08:24:40|376.91|371.51|376.93|371.53|376.94|371.54|376.91|371.51|8
1641803090000|2022-01-10 08:24:50|376.91|371.51|376.86|371.46|376.98|371.58|376.86|371.46|15
1641803100000|2022-01-10 08:25:00|376.87|371.47|376.95|371.55|376.96|371.56|376.87|371.47|19
1641803110000|2022-01-10 08:25:10|376.96|371.56|376.94|371.54|376.97|371.57|376.91|371.51|8
1641803120000|2022-01-10 08:25:20|376.93|371.53|376.82|371.42|376.96|371.56|376.74|371.34|16
1641803130000|2022-01-10 08:25:30|376.81|371.41|376.77|371.37|376.81|371.41|376.77|371.37|7
1641803140000|2022-01-10 08:25:40|376.76|371.36|376.79|371.39|376.8|371.4|376.76|371.36|10
1641803150000|2022-01-10 08:25:50|376.81|371.41|376.86|371.46|376.86|371.46|376.81|371.41|9
1641803160000|2022-01-10 08:26:00|376.84|371.44|376.83|371.43|376.84|371.44|376.81|371.41|9
1641803170000|2022-01-10 08:26:10|376.84|371.44|376.85|371.45|376.85|371.45|376.81|371.41|13
1641803180000|2022-01-10 08:26:20|376.86|371.46|376.98|371.58|377|371.6|376.85|371.45|25
1641803190000|2022-01-10 08:26:30|376.95|371.55|376.94|371.54|376.98|371.58|376.91|371.51|23
1641803200000|2022-01-10 08:26:40|376.96|371.56|376.89|371.49|376.96|371.56|376.87|371.47|17
1641803210000|2022-01-10 08:26:50|376.87|371.47|376.88|371.48|376.89|371.49|376.87|371.47|7
1641803220000|2022-01-10 08:27:00|376.89|371.49|376.9|371.5|376.91|371.51|376.86|371.46|13
1641803230000|2022-01-10 08:27:10|376.89|371.49|376.89|371.49|376.91|371.51|376.89|371.49|7
1641803240000|2022-01-10 08:27:20|376.9|371.5|376.98|371.58|376.98|371.58|376.89|371.49|17
1641803250000|2022-01-10 08:27:30|376.96|371.56|377.12|371.72|377.15|371.75|376.96|371.56|16
1641803260000|2022-01-10 08:27:40|377.13|371.73|377.17|371.77|377.17|371.77|377.11|371.71|10
1641803270000|2022-01-10 08:27:50|377.18|371.78|377.27|371.87|377.27|371.87|377.17|371.77|13
1641803280000|2022-01-10 08:28:00|377.26|371.86|377.32|371.92|377.32|371.92|377.24|371.84|11
1641803300000|2022-01-10 08:28:20|377.35|371.95|377.57|372.17|377.58|372.18|377.32|371.92|16
1641803310000|2022-01-10 08:28:30|377.56|372.16|377.5|372.1|377.56|372.16|377.47|372.07|12
1641803320000|2022-01-10 08:28:40|377.51|372.11|377.53|372.13|377.57|372.17|377.5|372.1|22
1641803330000|2022-01-10 08:28:50|377.52|372.12|377.49|372.09|377.53|372.13|377.46|372.06|17
1641803340000|2022-01-10 08:29:00|377.48|372.08|377.34|371.94|377.49|372.09|377.34|371.94|16
1641803350000|2022-01-10 08:29:10|377.33|371.93|377.35|371.95|377.35|371.95|377.31|371.91|9
1641803360000|2022-01-10 08:29:20|377.33|371.93|377.45|372.05|377.45|372.05|377.32|371.92|8
1641803370000|2022-01-10 08:29:30|377.44|372.04|377.4|372|377.45|372.05|377.4|372|9
1641803380000|2022-01-10 08:29:40|377.42|372.02|377.42|372.02|377.43|372.03|377.42|372.02|3
1641803390000|2022-01-10 08:29:50|377.43|372.03|377.39|371.99|377.43|372.03|377.36|371.96|12
1641803400000|2022-01-10 08:30:00|377.4|372|377.26|371.86|377.44|372.04|377.23|371.83|19
1641803410000|2022-01-10 08:30:10|377.23|371.83|377.37|371.97|377.38|371.98|377.23|371.83|26
1641803420000|2022-01-10 08:30:20|377.38|371.98|377.4|372|377.4|372|377.32|371.92|18
1641803430000|2022-01-10 08:30:30|377.38|371.98|377.29|371.89|377.41|372.01|377.27|371.87|20
1641803440000|2022-01-10 08:30:40|377.3|371.9|377.25|371.85|377.3|371.9|377.22|371.82|19
1641803450000|2022-01-10 08:30:50|377.24|371.84|377.17|371.77|377.25|371.85|377.17|371.77|19
1641803460000|2022-01-10 08:31:00|377.2|371.8|377.09|371.69|377.2|371.8|377.09|371.69|19
1641803470000|2022-01-10 08:31:10|377.08|371.68|376.91|371.51|377.09|371.69|376.86|371.46|25
1641803480000|2022-01-10 08:31:20|376.92|371.52|376.98|371.58|376.98|371.58|376.92|371.52|13
1641803490000|2022-01-10 08:31:30|376.97|371.57|376.98|371.58|376.99|371.59|376.97|371.57|11
1641803500000|2022-01-10 08:31:40|376.99|371.59|376.99|371.59|377|371.6|376.97|371.57|9
1641803510000|2022-01-10 08:31:50|377|371.6|376.97|371.57|377.03|371.63|376.95|371.55|14
1641803520000|2022-01-10 08:32:00|376.98|371.58|376.99|371.59|376.99|371.59|376.96|371.56|10
1641803530000|2022-01-10 08:32:10|377.02|371.62|377|371.6|377.06|371.66|377|371.6|13
1641803540000|2022-01-10 08:32:20|377.01|371.61|377.05|371.65|377.08|371.68|377.01|371.61|8
1641803550000|2022-01-10 08:32:30|377.04|371.64|376.96|371.56|377.04|371.64|376.96|371.56|9
1641803560000|2022-01-10 08:32:40|376.97|371.57|376.97|371.57|376.97|371.57|376.96|371.56|9
1641803570000|2022-01-10 08:32:50|376.98|371.58|377.08|371.68|377.1|371.7|376.98|371.58|20
1641803580000|2022-01-10 08:33:00|377.09|371.69|377.06|371.66|377.09|371.69|377.02|371.62|17
1641803590000|2022-01-10 08:33:10|377.03|371.63|376.93|371.53|377.07|371.67|376.88|371.48|24
1641803600000|2022-01-10 08:33:20|376.88|371.48|376.99|371.59|376.99|371.59|376.88|371.48|14
1641803610000|2022-01-10 08:33:30|376.98|371.58|377.11|371.71|377.11|371.71|376.98|371.58|11
1641803620000|2022-01-10 08:33:40|377.12|371.72|377.1|371.7|377.13|371.73|377.1|371.7|9
1641803630000|2022-01-10 08:33:50|377.11|371.71|377.04|371.64|377.12|371.72|377.04|371.64|14
1641803640000|2022-01-10 08:34:00|377.07|371.67|377.09|371.69|377.09|371.69|377.06|371.66|9
1641803650000|2022-01-10 08:34:10|377.08|371.68|377.17|371.77|377.25|371.85|377.08|371.68|12
1641803660000|2022-01-10 08:34:20|377.16|371.76|377.12|371.72|377.21|371.81|377.09|371.69|8
1641803670000|2022-01-10 08:34:30|377.09|371.69|377.14|371.74|377.15|371.75|377.07|371.67|12
1641803680000|2022-01-10 08:34:40|377.13|371.73|377.13|371.73|377.13|371.73|377.11|371.71|4
1641803690000|2022-01-10 08:34:50|377.12|371.72|377.1|371.7|377.12|371.72|377.07|371.67|6
1641803700000|2022-01-10 08:35:00|377.08|371.68|377.02|371.62|377.14|371.74|377.02|371.62|19
1641803710000|2022-01-10 08:35:10|377.01|371.61|376.92|371.52|377.03|371.63|376.9|371.5|17
1641803720000|2022-01-10 08:35:20|376.93|371.53|376.83|371.43|376.93|371.53|376.8|371.4|14
1641803730000|2022-01-10 08:35:30|376.77|371.37|376.69|371.29|376.77|371.37|376.69|371.29|15
1641803740000|2022-01-10 08:35:40|376.73|371.33|376.67|371.27|376.73|371.33|376.65|371.25|11
1641803750000|2022-01-10 08:35:50|376.68|371.28|376.45|371.05|376.68|371.28|376.45|371.05|13
1641803760000|2022-01-10 08:36:00|376.44|371.04|376.19|370.79|376.45|371.05|376.19|370.79|25
1641803770000|2022-01-10 08:36:10|376.16|370.76|375.9|370.5|376.18|370.78|375.9|370.5|17
1641803780000|2022-01-10 08:36:20|375.82|370.42|375.66|370.26|375.84|370.44|375.56|370.16|25
1641803790000|2022-01-10 08:36:30|375.67|370.27|375.63|370.23|375.7|370.3|375.63|370.23|15
1641803800000|2022-01-10 08:36:40|375.62|370.22|375.61|370.21|375.68|370.28|375.57|370.17|12
1641803810000|2022-01-10 08:36:50|375.6|370.2|375.67|370.27|375.67|370.27|375.59|370.19|15
1641803820000|2022-01-10 08:37:00|375.68|370.28|375.76|370.36|375.79|370.39|375.67|370.27|9
1641803830000|2022-01-10 08:37:10|375.77|370.37|375.66|370.26|375.77|370.37|375.66|370.26|11
1641803840000|2022-01-10 08:37:20|375.71|370.31|375.34|369.94|375.71|370.31|375.32|369.92|28
1641803850000|2022-01-10 08:37:30|375.38|369.98|375.57|370.17|375.57|370.17|375.33|369.93|24
1641803860000|2022-01-10 08:37:40|375.56|370.16|375.7|370.3|375.7|370.3|375.54|370.14|20
1641803870000|2022-01-10 08:37:50|375.69|370.29|375.69|370.29|375.69|370.29|375.63|370.23|19
1641803880000|2022-01-10 08:38:00|375.68|370.28|375.61|370.21|375.68|370.28|375.59|370.19|10
1641803890000|2022-01-10 08:38:10|375.6|370.2|375.61|370.21|375.61|370.21|375.6|370.2|2
1641803900000|2022-01-10 08:38:20|375.62|370.22|375.62|370.22|375.64|370.24|375.62|370.22|9
1641803910000|2022-01-10 08:38:30|375.66|370.26|375.71|370.31|375.71|370.31|375.66|370.26|7
1641803920000|2022-01-10 08:38:40|375.72|370.32|375.71|370.31|375.72|370.32|375.71|370.31|8
1641803940000|2022-01-10 08:39:00|375.7|370.3|375.89|370.49|375.89|370.49|375.7|370.3|19
1641803950000|2022-01-10 08:39:10|375.88|370.48|375.87|370.47|375.9|370.5|375.85|370.45|12
1641803960000|2022-01-10 08:39:20|375.88|370.48|375.61|370.21|375.88|370.48|375.55|370.15|18
1641803970000|2022-01-10 08:39:30|375.64|370.24|375.84|370.44|375.84|370.44|375.57|370.17|28
1641803980000|2022-01-10 08:39:40|375.87|370.47|375.74|370.34|375.89|370.49|375.73|370.33|16
1641803990000|2022-01-10 08:39:50|375.75|370.35|375.65|370.25|375.8|370.4|375.65|370.25|24
1641804000000|2022-01-10 08:40:00|375.66|370.26|375.64|370.24|375.67|370.27|375.6|370.2|21
1641804010000|2022-01-10 08:40:10|375.65|370.25|375.76|370.36|375.81|370.41|375.65|370.25|23
1641804020000|2022-01-10 08:40:20|375.75|370.35|375.94|370.54|375.94|370.54|375.75|370.35|18
1641804030000|2022-01-10 08:40:30|375.92|370.52|375.92|370.52|375.96|370.56|375.88|370.48|18
1641804040000|2022-01-10 08:40:40|375.9|370.5|375.91|370.51|375.95|370.55|375.9|370.5|13
1641804050000|2022-01-10 08:40:50|375.9|370.5|375.92|370.52|375.92|370.52|375.87|370.47|11
1641804060000|2022-01-10 08:41:00|375.9|370.5|375.92|370.52|375.96|370.56|375.88|370.48|5
1641804070000|2022-01-10 08:41:10|375.9|370.5|375.95|370.55|375.95|370.55|375.89|370.49|5
1641804080000|2022-01-10 08:41:20|375.96|370.56|376.03|370.63|376.06|370.66|375.96|370.56|13
1641804090000|2022-01-10 08:41:30|376.04|370.64|376.03|370.63|376.04|370.64|376.03|370.63|2
1641804100000|2022-01-10 08:41:40|376.04|370.64|375.98|370.58|376.04|370.64|375.97|370.57|10
1641804110000|2022-01-10 08:41:50|375.97|370.57|375.99|370.59|375.99|370.59|375.97|370.57|3
1641804120000|2022-01-10 08:42:00|375.98|370.58|375.82|370.42|375.99|370.59|375.79|370.39|18
1641804130000|2022-01-10 08:42:10|375.81|370.41|375.77|370.37|375.82|370.42|375.77|370.37|12
1641804140000|2022-01-10 08:42:20|375.81|370.41|375.79|370.39|375.84|370.44|375.78|370.38|13
1641804150000|2022-01-10 08:42:30|375.8|370.4|375.79|370.39|375.8|370.4|375.76|370.36|8
1641804160000|2022-01-10 08:42:40|375.8|370.4|375.78|370.38|375.83|370.43|375.78|370.38|7
1641804170000|2022-01-10 08:42:50|375.79|370.39|375.9|370.5|375.9|370.5|375.79|370.39|17
1641804180000|2022-01-10 08:43:00|375.82|370.42|375.84|370.44|375.89|370.49|375.79|370.39|24
1641804190000|2022-01-10 08:43:10|375.85|370.45|375.85|370.45|375.85|370.45|375.84|370.44|3
1641804200000|2022-01-10 08:43:20|375.84|370.44|375.82|370.42|375.85|370.45|375.81|370.41|12
1641804210000|2022-01-10 08:43:30|375.81|370.41|375.83|370.43|375.85|370.45|375.81|370.41|9
1641804220000|2022-01-10 08:43:40|375.82|370.42|375.8|370.4|375.83|370.43|375.79|370.39|10
1641804230000|2022-01-10 08:43:50|375.79|370.39|375.86|370.46|375.86|370.46|375.79|370.39|4
1641804240000|2022-01-10 08:44:00|375.87|370.47|375.82|370.42|375.92|370.52|375.8|370.4|20
1641804250000|2022-01-10 08:44:10|375.83|370.43|375.84|370.44|375.86|370.46|375.82|370.42|11
1641804260000|2022-01-10 08:44:20|375.81|370.41|375.84|370.44|375.84|370.44|375.81|370.41|8
1641804270000|2022-01-10 08:44:30|375.83|370.43|375.65|370.25|375.83|370.43|375.6|370.2|19
1641804280000|2022-01-10 08:44:40|375.63|370.23|375.75|370.35|375.78|370.38|375.63|370.23|23
1641804290000|2022-01-10 08:44:50|375.74|370.34|375.75|370.35|375.77|370.37|375.7|370.3|10
1641804300000|2022-01-10 08:45:00|375.77|370.37|375.55|370.15|375.82|370.42|375.55|370.15|19
1641804310000|2022-01-10 08:45:10|375.53|370.13|375.65|370.25|375.66|370.26|375.53|370.13|15
1641804320000|2022-01-10 08:45:20|375.64|370.24|375.61|370.21|375.65|370.25|375.59|370.19|12
1641804330000|2022-01-10 08:45:30|375.62|370.22|375.61|370.21|375.7|370.3|375.57|370.17|13
1641804340000|2022-01-10 08:45:40|375.52|370.12|375.57|370.17|375.64|370.24|375.52|370.12|14
1641804350000|2022-01-10 08:45:50|375.55|370.15|375.57|370.17|375.57|370.17|375.48|370.08|17
1641804360000|2022-01-10 08:46:00|375.56|370.16|375.59|370.19|375.64|370.24|375.56|370.16|23
1641804370000|2022-01-10 08:46:10|375.6|370.2|375.59|370.19|375.6|370.2|375.58|370.18|4
1641804380000|2022-01-10 08:46:20|375.58|370.18|375.54|370.14|375.58|370.18|375.54|370.14|3
1641804390000|2022-01-10 08:46:30|375.52|370.12|375.49|370.09|375.59|370.19|375.47|370.07|16
1641804400000|2022-01-10 08:46:40|375.5|370.1|375.67|370.27|375.69|370.29|375.47|370.07|25
1641804410000|2022-01-10 08:46:50|375.66|370.26|375.71|370.31|375.75|370.35|375.65|370.25|15
1641804420000|2022-01-10 08:47:00|375.7|370.3|375.65|370.25|375.71|370.31|375.61|370.21|23
1641804430000|2022-01-10 08:47:10|375.64|370.24|375.67|370.27|375.74|370.34|375.64|370.24|15
1641804440000|2022-01-10 08:47:20|375.68|370.28|375.72|370.32|375.72|370.32|375.68|370.28|5
1641804450000|2022-01-10 08:47:30|375.71|370.31|375.87|370.47|375.88|370.48|375.71|370.31|18
1641804460000|2022-01-10 08:47:40|375.88|370.48|375.92|370.52|375.95|370.55|375.87|370.47|14
1641804470000|2022-01-10 08:47:50|375.93|370.53|375.99|370.59|376.01|370.61|375.92|370.52|16
1641804480000|2022-01-10 08:48:00|375.98|370.58|375.98|370.58|376|370.6|375.97|370.57|8
1641804490000|2022-01-10 08:48:10|376.03|370.63|376.18|370.78|376.18|370.78|376.03|370.63|12
1641804500000|2022-01-10 08:48:20|376.16|370.76|376.16|370.76|376.18|370.78|376.14|370.74|14
1641804510000|2022-01-10 08:48:30|376.18|370.78|376.16|370.76|376.18|370.78|376.16|370.76|5
1641804520000|2022-01-10 08:48:40|376.18|370.78|376.39|370.99|376.39|370.99|376.17|370.77|17
1641804530000|2022-01-10 08:48:50|376.37|370.97|376.37|370.97|376.37|370.97|376.35|370.95|7
1641804540000|2022-01-10 08:49:00|376.38|370.98|376.3|370.9|376.38|370.98|376.3|370.9|5
1641804550000|2022-01-10 08:49:10|376.31|370.91|376.38|370.98|376.38|370.98|376.25|370.85|14
1641804560000|2022-01-10 08:49:20|376.43|371.03|376.42|371.02|376.46|371.06|376.38|370.98|12
1641804570000|2022-01-10 08:49:30|376.41|371.01|376.51|371.11|376.51|371.11|376.33|370.93|27
1641804580000|2022-01-10 08:49:40|376.5|371.1|376.61|371.21|376.61|371.21|376.5|371.1|7
1641804590000|2022-01-10 08:49:50|376.59|371.19|376.62|371.22|376.62|371.22|376.59|371.19|8
1641804600000|2022-01-10 08:50:00|376.61|371.21|376.58|371.18|376.61|371.21|376.53|371.13|15
1641804610000|2022-01-10 08:50:10|376.59|371.19|376.58|371.18|376.59|371.19|376.57|371.17|9
1641804620000|2022-01-10 08:50:20|376.59|371.19|376.55|371.15|376.6|371.2|376.52|371.12|11
1641804630000|2022-01-10 08:50:30|376.66|371.26|376.61|371.21|376.66|371.26|376.59|371.19|5
1641804640000|2022-01-10 08:50:40|376.62|371.22|376.57|371.17|376.63|371.23|376.53|371.13|17
1641804650000|2022-01-10 08:50:50|376.54|371.14|376.44|371.04|376.54|371.14|376.37|370.97|24
1641804660000|2022-01-10 08:51:00|376.43|371.03|376.27|370.87|376.43|371.03|376.26|370.86|18
1641804670000|2022-01-10 08:51:10|376.25|370.85|376.28|370.88|376.28|370.88|376.25|370.85|8
1641804680000|2022-01-10 08:51:20|376.3|370.9|376.26|370.86|376.3|370.9|376.24|370.84|6
1641804690000|2022-01-10 08:51:30|376.23|370.83|376.23|370.83|376.23|370.83|376.21|370.81|8
1641804700000|2022-01-10 08:51:40|376.22|370.82|376.18|370.78|376.23|370.83|376.16|370.76|7
1641804710000|2022-01-10 08:51:50|376.16|370.76|376.17|370.77|376.17|370.77|376.16|370.76|4
1641804720000|2022-01-10 08:52:00|376.2|370.8|376.25|370.85|376.25|370.85|376.16|370.76|13
1641804730000|2022-01-10 08:52:10|376.24|370.84|376.08|370.68|376.24|370.84|376.04|370.64|14
1641804740000|2022-01-10 08:52:20|376.07|370.67|376.04|370.64|376.09|370.69|376.04|370.64|14
1641804750000|2022-01-10 08:52:30|376.06|370.66|376.02|370.62|376.06|370.66|376|370.6|17
1641804760000|2022-01-10 08:52:40|376.04|370.64|376.05|370.65|376.05|370.65|376.02|370.62|5
1641804770000|2022-01-10 08:52:50|376.06|370.66|376.08|370.68|376.09|370.69|376.06|370.66|15
1641804780000|2022-01-10 08:53:00|376.07|370.67|376.06|370.66|376.09|370.69|376.06|370.66|14
1641804790000|2022-01-10 08:53:10|376.07|370.67|376.1|370.7|376.11|370.71|376.02|370.62|15
1641804800000|2022-01-10 08:53:20|376.03|370.63|376.15|370.75|376.15|370.75|376.03|370.63|21
1641804810000|2022-01-10 08:53:30|376.16|370.76|376.17|370.77|376.21|370.81|376.13|370.73|18
1641804820000|2022-01-10 08:53:40|376.23|370.83|376.18|370.78|376.23|370.83|376.15|370.75|9
1641804830000|2022-01-10 08:53:50|376.19|370.79|376.13|370.73|376.22|370.82|376.13|370.73|14
1641804840000|2022-01-10 08:54:00|376.14|370.74|376.13|370.73|376.14|370.74|376.12|370.72|10
1641804850000|2022-01-10 08:54:10|376.14|370.74|376.15|370.75|376.19|370.79|376.14|370.74|12
1641804860000|2022-01-10 08:54:20|376.18|370.78|376.23|370.83|376.23|370.83|376.18|370.78|8
1641804870000|2022-01-10 08:54:30|376.21|370.81|376.22|370.82|376.22|370.82|376.21|370.81|2
1641804880000|2022-01-10 08:54:40|376.23|370.83|376.21|370.81|376.26|370.86|376.2|370.8|12
1641804890000|2022-01-10 08:54:50|376.23|370.83|376.18|370.78|376.23|370.83|376.17|370.77|16
1641804900000|2022-01-10 08:55:00|376.2|370.8|376.19|370.79|376.22|370.82|376.16|370.76|15
1641804910000|2022-01-10 08:55:10|376.2|370.8|376.11|370.71|376.21|370.81|376.11|370.71|8
1641804920000|2022-01-10 08:55:20|376.12|370.72|376.18|370.78|376.2|370.8|376.1|370.7|15
1641804930000|2022-01-10 08:55:30|376.21|370.81|376.28|370.88|376.28|370.88|376.21|370.81|5
1641804940000|2022-01-10 08:55:40|376.27|370.87|376.33|370.93|376.33|370.93|376.26|370.86|9
1641804950000|2022-01-10 08:55:50|376.35|370.95|376.31|370.91|376.41|371.01|376.28|370.88|16
1641804960000|2022-01-10 08:56:00|376.32|370.92|376.36|370.96|376.36|370.96|376.32|370.92|4
1641804970000|2022-01-10 08:56:10|376.4|371|376.65|371.25|376.67|371.27|376.4|371|23
1641804980000|2022-01-10 08:56:20|376.64|371.24|376.63|371.23|376.67|371.27|376.63|371.23|8
1641804990000|2022-01-10 08:56:30|376.62|371.22|376.56|371.16|376.62|371.22|376.56|371.16|10
1641805000000|2022-01-10 08:56:40|376.57|371.17|376.58|371.18|376.58|371.18|376.53|371.13|10
1641805010000|2022-01-10 08:56:50|376.57|371.17|376.59|371.19|376.61|371.21|376.55|371.15|12
1641805020000|2022-01-10 08:57:00|376.6|371.2|376.59|371.19|376.62|371.22|376.58|371.18|8
1641805030000|2022-01-10 08:57:10|376.61|371.21|376.61|371.21|376.61|371.21|376.6|371.2|3
1641805040000|2022-01-10 08:57:20|376.6|371.2|376.61|371.21|376.63|371.23|376.59|371.19|23
1641805050000|2022-01-10 08:57:30|376.62|371.22|376.61|371.21|376.64|371.24|376.59|371.19|18
1641805060000|2022-01-10 08:57:40|376.62|371.22|376.64|371.24|376.69|371.29|376.57|371.17|15
1641805070000|2022-01-10 08:57:50|376.63|371.23|376.74|371.34|376.76|371.36|376.61|371.21|18
1641805080000|2022-01-10 08:58:00|376.75|371.35|376.8|371.4|376.8|371.4|376.72|371.32|15
1641805090000|2022-01-10 08:58:10|376.75|371.35|376.8|371.4|376.8|371.4|376.75|371.35|2
1641805100000|2022-01-10 08:58:20|376.75|371.35|376.76|371.36|376.76|371.36|376.73|371.33|7
1641805110000|2022-01-10 08:58:30|376.78|371.38|376.88|371.48|376.91|371.51|376.76|371.36|20
1641805120000|2022-01-10 08:58:40|376.87|371.47|376.73|371.33|376.87|371.47|376.73|371.33|17
1641805130000|2022-01-10 08:58:50|376.75|371.35|376.74|371.34|376.75|371.35|376.64|371.24|13
1641805140000|2022-01-10 08:59:00|376.72|371.32|376.34|370.94|376.72|371.32|376.34|370.94|22
1641805150000|2022-01-10 08:59:10|376.33|370.93|376.38|370.98|376.4|371|376.32|370.92|11
1641805160000|2022-01-10 08:59:20|376.36|370.96|376.34|370.94|376.38|370.98|376.34|370.94|5
1641805170000|2022-01-10 08:59:30|376.35|370.95|376.37|370.97|376.39|370.99|376.33|370.93|8
1641805180000|2022-01-10 08:59:40|376.35|370.95|376.21|370.81|376.37|370.97|376.19|370.79|15
1641805190000|2022-01-10 08:59:50|376.2|370.8|376.28|370.88|376.31|370.91|376.17|370.77|21
1641805200000|2022-01-10 09:00:00|376.29|370.89|376.18|370.78|376.29|370.89|376.09|370.69|21
1641805210000|2022-01-10 09:00:10|376.19|370.79|376.19|370.79|376.23|370.83|376.16|370.76|21
1641805220000|2022-01-10 09:00:20|376.22|370.82|376.26|370.86|376.28|370.88|376.19|370.79|15
1641805230000|2022-01-10 09:00:30|376.29|370.89|376.46|371.06|376.47|371.07|376.28|370.88|22
1641805240000|2022-01-10 09:00:40|376.47|371.07|376.47|371.07|376.48|371.08|376.39|370.99|9
1641805250000|2022-01-10 09:00:50|376.46|371.06|376.45|371.05|376.49|371.09|376.45|371.05|7
1641805260000|2022-01-10 09:01:00|376.41|371.01|376.41|371.01|376.45|371.05|376.4|371|11
1641805270000|2022-01-10 09:01:10|376.42|371.02|376.43|371.03|376.44|371.04|376.38|370.98|11
1641805290000|2022-01-10 09:01:30|376.44|371.04|376.48|371.08|376.49|371.09|376.44|371.04|7
1641805300000|2022-01-10 09:01:40|376.49|371.09|376.4|371|376.52|371.12|376.4|371|10
1641805310000|2022-01-10 09:01:50|376.41|371.01|376.47|371.07|376.49|371.09|376.41|371.01|12
1641805320000|2022-01-10 09:02:00|376.51|371.11|376.5|371.1|376.52|371.12|376.49|371.09|13
1641805330000|2022-01-10 09:02:10|376.52|371.12|376.6|371.2|376.6|371.2|376.52|371.12|15
1641805340000|2022-01-10 09:02:20|376.59|371.19|376.48|371.08|376.59|371.19|376.47|371.07|20
1641805350000|2022-01-10 09:02:30|376.47|371.07|376.47|371.07|376.47|371.07|376.46|371.06|7
1641805360000|2022-01-10 09:02:40|376.46|371.06|376.49|371.09|376.5|371.1|376.45|371.05|10
1641805370000|2022-01-10 09:02:50|376.5|371.1|376.5|371.1|376.53|371.13|376.5|371.1|6
1641805380000|2022-01-10 09:03:00|376.51|371.11|376.48|371.08|376.51|371.11|376.42|371.02|22
1641805390000|2022-01-10 09:03:10|376.47|371.07|376.58|371.18|376.58|371.18|376.47|371.07|12
1641805400000|2022-01-10 09:03:20|376.62|371.22|376.72|371.32|376.73|371.33|376.62|371.22|10
1641805410000|2022-01-10 09:03:30|376.74|371.34|376.65|371.25|376.74|371.34|376.65|371.25|19
1641805420000|2022-01-10 09:03:40|376.64|371.24|376.63|371.23|376.64|371.24|376.61|371.21|13
1641805440000|2022-01-10 09:04:00|376.62|371.22|376.53|371.13|376.63|371.23|376.53|371.13|4
1641805450000|2022-01-10 09:04:10|376.55|371.15|376.57|371.17|376.59|371.19|376.54|371.14|7
1641805460000|2022-01-10 09:04:20|376.59|371.19|376.57|371.17|376.6|371.2|376.57|371.17|8
1641805470000|2022-01-10 09:04:30|376.56|371.16|376.35|370.95|376.56|371.16|376.35|370.95|16
1641805480000|2022-01-10 09:04:40|376.36|370.96|376.34|370.94|376.36|370.96|376.33|370.93|9
1641805490000|2022-01-10 09:04:50|376.33|370.93|376.23|370.83|376.33|370.93|376.23|370.83|17
1641805500000|2022-01-10 09:05:00|376.22|370.82|376.06|370.66|376.26|370.86|376.03|370.63|22
1641805510000|2022-01-10 09:05:10|376.07|370.67|376.18|370.78|376.19|370.79|376.06|370.66|16
1641805520000|2022-01-10 09:05:20|376.19|370.79|376.22|370.82|376.23|370.83|376.12|370.72|25
1641805530000|2022-01-10 09:05:30|376.21|370.81|376.26|370.86|376.27|370.87|376.21|370.81|8
1641805540000|2022-01-10 09:05:40|376.25|370.85|376.08|370.68|376.28|370.88|376.08|370.68|15
1641805550000|2022-01-10 09:05:50|376.1|370.7|376.06|370.66|376.1|370.7|376.06|370.66|3
1641805560000|2022-01-10 09:06:00|376.05|370.65|376.04|370.64|376.05|370.65|375.99|370.59|20
1641805570000|2022-01-10 09:06:10|376.03|370.63|376.04|370.64|376.07|370.67|376|370.6|11
1641805580000|2022-01-10 09:06:20|376.05|370.65|375.89|370.49|376.05|370.65|375.89|370.49|10
1641805590000|2022-01-10 09:06:30|375.9|370.5|375.9|370.5|375.95|370.55|375.9|370.5|11
1641805600000|2022-01-10 09:06:40|375.91|370.51|375.92|370.52|375.94|370.54|375.89|370.49|9
1641805610000|2022-01-10 09:06:50|375.93|370.53|375.94|370.54|375.96|370.56|375.93|370.53|8
1641805620000|2022-01-10 09:07:00|375.95|370.55|375.95|370.55|375.96|370.56|375.94|370.54|12
1641805630000|2022-01-10 09:07:10|375.96|370.56|375.99|370.59|376.06|370.66|375.94|370.54|14
1641805640000|2022-01-10 09:07:20|376|370.6|375.74|370.34|376|370.6|375.74|370.34|12
1641805650000|2022-01-10 09:07:30|375.7|370.3|375.66|370.26|375.7|370.3|375.56|370.16|24
1641805660000|2022-01-10 09:07:40|375.64|370.24|375.66|370.26|375.68|370.28|375.55|370.15|30
1641805670000|2022-01-10 09:07:50|375.65|370.25|375.83|370.43|375.83|370.43|375.65|370.25|15
1641805680000|2022-01-10 09:08:00|375.79|370.39|375.77|370.37|375.79|370.39|375.68|370.28|11
1641805690000|2022-01-10 09:08:10|375.76|370.36|375.56|370.16|375.78|370.38|375.56|370.16|19
1641805700000|2022-01-10 09:08:20|375.57|370.17|375.68|370.28|375.69|370.29|375.54|370.14|23
1641805710000|2022-01-10 09:08:30|375.67|370.27|375.45|370.05|375.67|370.27|375.44|370.04|21
1641805720000|2022-01-10 09:08:40|375.49|370.09|375.39|369.99|375.55|370.15|375.39|369.99|18
1641805730000|2022-01-10 09:08:50|375.42|370.02|375.25|369.85|375.42|370.02|375.25|369.85|19
1641805740000|2022-01-10 09:09:00|375.24|369.84|375.15|369.75|375.24|369.84|375.13|369.73|27
1641805750000|2022-01-10 09:09:10|375.17|369.77|375.14|369.74|375.19|369.79|375.14|369.74|14
1641805760000|2022-01-10 09:09:20|375.16|369.76|375.16|369.76|375.17|369.77|375.14|369.74|6
1641805770000|2022-01-10 09:09:30|375.15|369.75|375.13|369.73|375.18|369.78|375.12|369.72|14
1641805780000|2022-01-10 09:09:40|375.14|369.74|375.28|369.88|375.36|369.96|375.1|369.7|22
1641805790000|2022-01-10 09:09:50|375.36|369.96|375.31|369.91|375.36|369.96|375.29|369.89|14
1641805800000|2022-01-10 09:10:00|375.3|369.9|375.14|369.74|375.3|369.9|375.11|369.71|25
1641805810000|2022-01-10 09:10:10|375.17|369.77|375.16|369.76|375.18|369.78|375.13|369.73|15
1641805820000|2022-01-10 09:10:20|375.18|369.78|375.22|369.82|375.25|369.85|375.18|369.78|11
1641805830000|2022-01-10 09:10:30|375.2|369.8|375.34|369.94|375.36|369.96|375.2|369.8|18
1641805840000|2022-01-10 09:10:40|375.25|369.85|375.11|369.71|375.25|369.85|375.1|369.7|15
1641805850000|2022-01-10 09:10:50|375.1|369.7|375.13|369.73|375.17|369.77|375.04|369.64|16
1641805860000|2022-01-10 09:11:00|375.11|369.71|375.08|369.68|375.12|369.72|375.05|369.65|10
1641805870000|2022-01-10 09:11:10|375.09|369.69|375.05|369.65|375.09|369.69|375.04|369.64|10
1641805880000|2022-01-10 09:11:20|375.06|369.66|375.15|369.75|375.15|369.75|375.06|369.66|18
1641805900000|2022-01-10 09:11:40|375.14|369.74|375.16|369.76|375.16|369.76|375.13|369.73|13
1641805910000|2022-01-10 09:11:50|375.15|369.75|375.98|370.58|376.01|370.61|375.15|369.75|25
1641805920000|2022-01-10 09:12:00|375.91|370.51|376.04|370.64|376.04|370.64|375.9|370.5|19
1641805930000|2022-01-10 09:12:10|376.05|370.65|376.14|370.74|376.17|370.77|376.05|370.65|20
1641805940000|2022-01-10 09:12:20|376.17|370.77|376.19|370.79|376.19|370.79|376.14|370.74|12
1641805950000|2022-01-10 09:12:30|376.2|370.8|376.24|370.84|376.25|370.85|376.17|370.77|17
1641805960000|2022-01-10 09:12:40|376.25|370.85|376.2|370.8|376.26|370.86|376.15|370.75|23
1641805970000|2022-01-10 09:12:50|376.18|370.78|376.17|370.77|376.2|370.8|376.14|370.74|13
1641805980000|2022-01-10 09:13:00|376.18|370.78|375.98|370.58|376.2|370.8|375.98|370.58|16
1641805990000|2022-01-10 09:13:10|375.97|370.57|376.01|370.61|376.03|370.63|375.86|370.46|26
1641806000000|2022-01-10 09:13:20|376.02|370.62|376|370.6|376.05|370.65|375.99|370.59|12
1641806010000|2022-01-10 09:13:30|375.99|370.59|375.95|370.55|376.01|370.61|375.9|370.5|17
1641806020000|2022-01-10 09:13:40|375.92|370.52|375.95|370.55|375.95|370.55|375.91|370.51|8
1641806030000|2022-01-10 09:13:50|375.98|370.58|375.94|370.54|375.98|370.58|375.93|370.53|8
1641806040000|2022-01-10 09:14:00|375.92|370.52|375.94|370.54|375.94|370.54|375.92|370.52|3
1641806050000|2022-01-10 09:14:10|375.92|370.52|376.01|370.61|376.08|370.68|375.92|370.52|15
1641806060000|2022-01-10 09:14:20|376.02|370.62|376.04|370.64|376.04|370.64|376.01|370.61|9
1641806070000|2022-01-10 09:14:30|376.03|370.63|376.04|370.64|376.04|370.64|376|370.6|11
1641806080000|2022-01-10 09:14:40|376.06|370.66|376.03|370.63|376.07|370.67|376.02|370.62|12
1641806090000|2022-01-10 09:14:50|376.02|370.62|376.02|370.62|376.04|370.64|376.01|370.61|7
1641806100000|2022-01-10 09:15:00|376.01|370.61|376.04|370.64|376.04|370.64|376.01|370.61|8
1641806110000|2022-01-10 09:15:10|376.05|370.65|376.22|370.82|376.22|370.82|376.05|370.65|19
1641806120000|2022-01-10 09:15:20|376.21|370.81|376.22|370.82|376.27|370.87|376.21|370.81|16
1641806130000|2022-01-10 09:15:30|376.23|370.83|376.33|370.93|376.33|370.93|376.23|370.83|15
1641806140000|2022-01-10 09:15:40|376.32|370.92|376.35|370.95|376.37|370.97|376.32|370.92|11
1641806150000|2022-01-10 09:15:50|376.34|370.94|376.34|370.94|376.36|370.96|376.34|370.94|7
1641806160000|2022-01-10 09:16:00|376.35|370.95|376.34|370.94|376.35|370.95|376.33|370.93|7
1641806170000|2022-01-10 09:16:10|376.35|370.95|376.31|370.91|376.37|370.97|376.28|370.88|8
1641806180000|2022-01-10 09:16:20|376.37|370.97|376.3|370.9|376.37|370.97|376.3|370.9|3
1641806190000|2022-01-10 09:16:30|376.29|370.89|376.23|370.83|376.29|370.89|376.2|370.8|9
1641806200000|2022-01-10 09:16:40|376.24|370.84|376.29|370.89|376.36|370.96|376.21|370.81|19
1641806210000|2022-01-10 09:16:50|376.27|370.87|376.33|370.93|376.37|370.97|376.27|370.87|12
1641806220000|2022-01-10 09:17:00|376.32|370.92|376.27|370.87|376.34|370.94|376.25|370.85|24
1641806230000|2022-01-10 09:17:10|376.28|370.88|376.26|370.86|376.28|370.88|376.25|370.85|12
1641806240000|2022-01-10 09:17:20|376.27|370.87|376.25|370.85|376.27|370.87|376.25|370.85|8
1641806250000|2022-01-10 09:17:30|376.24|370.84|376.28|370.88|376.3|370.9|376.24|370.84|5
1641806260000|2022-01-10 09:17:40|376.29|370.89|376.26|370.86|376.29|370.89|376.24|370.84|12
1641806270000|2022-01-10 09:17:50|376.3|370.9|376.33|370.93|376.33|370.93|376.26|370.86|7
1641806280000|2022-01-10 09:18:00|376.32|370.92|376.39|370.99|376.39|370.99|376.31|370.91|15
1641806290000|2022-01-10 09:18:10|376.4|371|376.27|370.87|376.4|371|376.16|370.76|19
1641806300000|2022-01-10 09:18:20|376.26|370.86|376.27|370.87|376.27|370.87|376.25|370.85|9
1641806310000|2022-01-10 09:18:30|376.26|370.86|376.25|370.85|376.27|370.87|376.25|370.85|4
1641806320000|2022-01-10 09:18:40|376.26|370.86|376.15|370.75|376.26|370.86|376.15|370.75|21
1641806330000|2022-01-10 09:18:50|376.18|370.78|376.19|370.79|376.23|370.83|376.16|370.76|13
1641806340000|2022-01-10 09:19:00|376.21|370.81|376.21|370.81|376.33|370.93|376.19|370.79|26
1641806350000|2022-01-10 09:19:10|376.27|370.87|376.25|370.85|376.27|370.87|376.21|370.81|8
1641806360000|2022-01-10 09:19:20|376.28|370.88|376.26|370.86|376.29|370.89|376.26|370.86|12
1641806370000|2022-01-10 09:19:30|376.28|370.88|376.27|370.87|376.28|370.88|376.25|370.85|5
1641806380000|2022-01-10 09:19:40|376.26|370.86|376.25|370.85|376.26|370.86|376.25|370.85|4
1641806390000|2022-01-10 09:19:50|376.26|370.86|376.3|370.9|376.31|370.91|376.26|370.86|15
1641806400000|2022-01-10 09:20:00|376.32|370.92|376.31|370.91|376.32|370.92|376.3|370.9|7
1641806410000|2022-01-10 09:20:10|376.3|370.9|376.3|370.9|376.32|370.92|376.29|370.89|9
1641806420000|2022-01-10 09:20:20|376.27|370.87|376.29|370.89|376.31|370.91|376.27|370.87|13
1641806430000|2022-01-10 09:20:30|376.3|370.9|376.74|371.34|376.74|371.34|376.29|370.89|24
1641806440000|2022-01-10 09:20:40|376.73|371.33|376.81|371.41|376.81|371.41|376.73|371.33|15
1641806450000|2022-01-10 09:20:50|376.8|371.4|376.8|371.4|376.82|371.42|376.79|371.39|9
1641806460000|2022-01-10 09:21:00|376.78|371.38|376.73|371.33|376.78|371.38|376.72|371.32|14
1641806470000|2022-01-10 09:21:10|376.74|371.34|376.76|371.36|376.78|371.38|376.74|371.34|10
1641806480000|2022-01-10 09:21:20|376.75|371.35|376.75|371.35|376.77|371.37|376.75|371.35|4
1641806490000|2022-01-10 09:21:30|376.76|371.36|376.79|371.39|376.82|371.42|376.74|371.34|15
1641806500000|2022-01-10 09:21:40|376.8|371.4|376.75|371.35|376.8|371.4|376.75|371.35|11
1641806510000|2022-01-10 09:21:50|376.76|371.36|376.74|371.34|376.76|371.36|376.74|371.34|11
1641806520000|2022-01-10 09:22:00|376.75|371.35|376.76|371.36|376.77|371.37|376.75|371.35|4
1641806530000|2022-01-10 09:22:10|376.77|371.37|376.76|371.36|376.77|371.37|376.76|371.36|14
1641806540000|2022-01-10 09:22:20|376.77|371.37|376.8|371.4|376.83|371.43|376.77|371.37|7
1641806550000|2022-01-10 09:22:30|376.81|371.41|376.73|371.33|376.83|371.43|376.71|371.31|21
1641806560000|2022-01-10 09:22:40|376.71|371.31|376.79|371.39|376.88|371.48|376.71|371.31|16
1641806570000|2022-01-10 09:22:50|376.8|371.4|376.66|371.26|376.84|371.44|376.64|371.24|17
1641806580000|2022-01-10 09:23:00|376.69|371.29|376.73|371.33|376.73|371.33|376.66|371.26|6
1641806590000|2022-01-10 09:23:10|376.71|371.31|376.78|371.38|376.8|371.4|376.71|371.31|18
1641806600000|2022-01-10 09:23:20|376.8|371.4|376.77|371.37|376.81|371.41|376.75|371.35|16
1641806610000|2022-01-10 09:23:30|376.78|371.38|376.64|371.24|376.78|371.38|376.61|371.21|16
1641806620000|2022-01-10 09:23:40|376.63|371.23|376.61|371.21|376.63|371.23|376.6|371.2|4
1641806640000|2022-01-10 09:24:00|376.62|371.22|376.61|371.21|376.66|371.26|376.61|371.21|13
1641806650000|2022-01-10 09:24:10|376.66|371.26|376.63|371.23|376.66|371.26|376.63|371.23|5
1641806660000|2022-01-10 09:24:20|376.61|371.21|376.69|371.29|376.71|371.31|376.61|371.21|15
1641806670000|2022-01-10 09:24:30|376.67|371.27|376.69|371.29|376.69|371.29|376.64|371.24|11
1641806680000|2022-01-10 09:24:40|376.7|371.3|376.83|371.43|376.92|371.52|376.69|371.29|24
1641806690000|2022-01-10 09:24:50|376.82|371.42|376.93|371.53|376.93|371.53|376.69|371.29|25
1641806700000|2022-01-10 09:25:00|376.92|371.52|376.71|371.31|376.92|371.52|376.71|371.31|15
1641806710000|2022-01-10 09:25:10|376.7|371.3|376.65|371.25|376.71|371.31|376.58|371.18|23
1641806720000|2022-01-10 09:25:20|376.6|371.2|376.68|371.28|376.68|371.28|376.59|371.19|16
1641806730000|2022-01-10 09:25:30|376.69|371.29|376.73|371.33|376.74|371.34|376.68|371.28|11
1641806740000|2022-01-10 09:25:40|376.75|371.35|376.69|371.29|376.75|371.35|376.69|371.29|10
1641806750000|2022-01-10 09:25:50|376.7|371.3|376.82|371.42|376.82|371.42|376.69|371.29|12
1641806760000|2022-01-10 09:26:00|376.83|371.43|376.75|371.35|376.83|371.43|376.73|371.33|16
1641806770000|2022-01-10 09:26:10|376.69|371.29|376.72|371.32|376.72|371.32|376.69|371.29|11
1641806780000|2022-01-10 09:26:20|376.7|371.3|376.7|371.3|376.73|371.33|376.67|371.27|17
1641806790000|2022-01-10 09:26:30|376.69|371.29|376.72|371.32|376.72|371.32|376.67|371.27|13
1641806800000|2022-01-10 09:26:40|376.7|371.3|376.71|371.31|376.71|371.31|376.68|371.28|8
1641806810000|2022-01-10 09:26:50|376.69|371.29|376.68|371.28|376.69|371.29|376.68|371.28|2
1641806820000|2022-01-10 09:27:00|376.7|371.3|376.69|371.29|376.7|371.3|376.67|371.27|6
1641806830000|2022-01-10 09:27:10|376.68|371.28|376.69|371.29|376.69|371.29|376.67|371.27|7
1641806840000|2022-01-10 09:27:20|376.67|371.27|376.73|371.33|376.73|371.33|376.67|371.27|11
1641806850000|2022-01-10 09:27:30|376.74|371.34|376.74|371.34|376.74|371.34|376.74|371.34|1
1641806860000|2022-01-10 09:27:40|376.75|371.35|376.73|371.33|376.75|371.35|376.73|371.33|5
1641806870000|2022-01-10 09:27:50|376.74|371.34|376.74|371.34|376.76|371.36|376.72|371.32|11
1641806880000|2022-01-10 09:28:00|376.75|371.35|376.74|371.34|376.8|371.4|376.71|371.31|14
1641806890000|2022-01-10 09:28:10|376.73|371.33|376.73|371.33|376.73|371.33|376.7|371.3|9
1641806900000|2022-01-10 09:28:20|376.75|371.35|376.82|371.42|376.82|371.42|376.75|371.35|10
1641806910000|2022-01-10 09:28:30|376.81|371.41|376.82|371.42|376.82|371.42|376.81|371.41|2
1641806920000|2022-01-10 09:28:40|376.81|371.41|376.75|371.35|376.81|371.41|376.75|371.35|7
1641806930000|2022-01-10 09:28:50|376.74|371.34|376.68|371.28|376.77|371.37|376.66|371.26|11
1641806940000|2022-01-10 09:29:00|376.66|371.26|376.64|371.24|376.74|371.34|376.64|371.24|11
1641806950000|2022-01-10 09:29:10|376.65|371.25|376.77|371.37|376.77|371.37|376.64|371.24|20
1641806960000|2022-01-10 09:29:20|376.78|371.38|376.79|371.39|376.79|371.39|376.77|371.37|8
1641806970000|2022-01-10 09:29:30|376.8|371.4|376.86|371.46|376.88|371.48|376.79|371.39|13
1641806980000|2022-01-10 09:29:40|376.87|371.47|376.85|371.45|376.88|371.48|376.79|371.39|16
1641806990000|2022-01-10 09:29:50|376.81|371.41|376.73|371.33|376.81|371.41|376.73|371.33|13
1641807000000|2022-01-10 09:30:00|376.76|371.36|376.61|371.21|376.76|371.36|376.59|371.19|21
1641807010000|2022-01-10 09:30:10|376.59|371.19|376.54|371.14|376.6|371.2|376.5|371.1|12
1641807020000|2022-01-10 09:30:20|376.55|371.15|376.56|371.16|376.65|371.25|376.54|371.14|24
1641807030000|2022-01-10 09:30:30|376.54|371.14|376.6|371.2|376.6|371.2|376.54|371.14|10
1641807040000|2022-01-10 09:30:40|376.61|371.21|376.57|371.17|376.61|371.21|376.54|371.14|11
1641807050000|2022-01-10 09:30:50|376.56|371.16|376.56|371.16|376.58|371.18|376.51|371.11|14
1641807060000|2022-01-10 09:31:00|376.6|371.2|376.57|371.17|376.6|371.2|376.54|371.14|13
1641807070000|2022-01-10 09:31:10|376.58|371.18|376.57|371.17|376.63|371.23|376.57|371.17|9
1641807080000|2022-01-10 09:31:20|376.6|371.2|376.61|371.21|376.65|371.25|376.6|371.2|7
1641807090000|2022-01-10 09:31:30|376.6|371.2|376.62|371.22|376.62|371.22|376.6|371.2|9
1641807100000|2022-01-10 09:31:40|376.61|371.21|376.56|371.16|376.61|371.21|376.56|371.16|10
1641807110000|2022-01-10 09:31:50|376.58|371.18|376.59|371.19|376.61|371.21|376.56|371.16|16
1641807120000|2022-01-10 09:32:00|376.56|371.16|376.62|371.22|376.62|371.22|376.54|371.14|10
1641807130000|2022-01-10 09:32:10|376.66|371.26|376.84|371.44|376.84|371.44|376.66|371.26|11
1641807140000|2022-01-10 09:32:20|376.9|371.5|376.88|371.48|376.9|371.5|376.87|371.47|6
1641807150000|2022-01-10 09:32:30|376.89|371.49|376.86|371.46|376.89|371.49|376.86|371.46|3
1641807160000|2022-01-10 09:32:40|376.87|371.47|376.89|371.49|376.94|371.54|376.87|371.47|12
1641807170000|2022-01-10 09:32:50|376.9|371.5|376.85|371.45|376.9|371.5|376.81|371.41|20
1641807180000|2022-01-10 09:33:00|376.86|371.46|376.83|371.43|376.89|371.49|376.8|371.4|18
1641807190000|2022-01-10 09:33:10|376.82|371.42|376.82|371.42|376.88|371.48|376.81|371.41|15
1641807200000|2022-01-10 09:33:20|376.81|371.41|376.83|371.43|376.85|371.45|376.81|371.41|11
1641807220000|2022-01-10 09:33:40|376.86|371.46|376.81|371.41|376.86|371.46|376.79|371.39|10
1641807230000|2022-01-10 09:33:50|376.83|371.43|376.83|371.43|376.85|371.45|376.83|371.43|5
1641807240000|2022-01-10 09:34:00|376.84|371.44|376.8|371.4|376.84|371.44|376.8|371.4|10
1641807250000|2022-01-10 09:34:10|376.83|371.43|376.67|371.27|376.83|371.43|376.66|371.26|20
1641807260000|2022-01-10 09:34:20|376.65|371.25|376.71|371.31|376.71|371.31|376.65|371.25|4
1641807270000|2022-01-10 09:34:30|376.72|371.32|376.74|371.34|376.74|371.34|376.72|371.32|7
1641807280000|2022-01-10 09:34:40|376.75|371.35|376.75|371.35|376.75|371.35|376.73|371.33|8
1641807290000|2022-01-10 09:34:50|376.74|371.34|376.72|371.32|376.74|371.34|376.72|371.32|3
1641807300000|2022-01-10 09:35:00|376.71|371.31|376.73|371.33|376.74|371.34|376.71|371.31|3
1641807310000|2022-01-10 09:35:10|376.71|371.31|376.72|371.32|376.72|371.32|376.71|371.31|2
1641807320000|2022-01-10 09:35:20|376.73|371.33|376.66|371.26|376.73|371.33|376.66|371.26|14
1641807330000|2022-01-10 09:35:30|376.71|371.31|376.71|371.31|376.72|371.32|376.63|371.23|14
1641807340000|2022-01-10 09:35:40|376.73|371.33|376.75|371.35|376.76|371.36|376.73|371.33|7
1641807350000|2022-01-10 09:35:50|376.74|371.34|376.96|371.56|376.96|371.56|376.74|371.34|22
1641807360000|2022-01-10 09:36:00|376.95|371.55|376.9|371.5|376.95|371.55|376.85|371.45|11
1641807370000|2022-01-10 09:36:10|376.89|371.49|376.9|371.5|376.95|371.55|376.88|371.48|10
1641807380000|2022-01-10 09:36:20|376.88|371.48|376.9|371.5|376.9|371.5|376.88|371.48|4
1641807390000|2022-01-10 09:36:30|376.88|371.48|376.86|371.46|376.88|371.48|376.84|371.44|14
1641807400000|2022-01-10 09:36:40|376.87|371.47|376.76|371.36|376.87|371.47|376.76|371.36|12
1641807410000|2022-01-10 09:36:50|376.75|371.35|376.81|371.41|376.83|371.43|376.75|371.35|9
1641807420000|2022-01-10 09:37:00|376.78|371.38|376.75|371.35|376.82|371.42|376.74|371.34|10
1641807430000|2022-01-10 09:37:10|376.74|371.34|376.69|371.29|376.74|371.34|376.68|371.28|11
1641807440000|2022-01-10 09:37:20|376.72|371.32|376.7|371.3|376.74|371.34|376.68|371.28|11
1641807450000|2022-01-10 09:37:30|376.71|371.31|376.71|371.31|376.71|371.31|376.71|371.31|1
1641807460000|2022-01-10 09:37:40|376.7|371.3|376.69|371.29|376.71|371.31|376.69|371.29|7
1641807470000|2022-01-10 09:37:50|376.67|371.27|376.67|371.27|376.68|371.28|376.66|371.26|6
1641807480000|2022-01-10 09:38:00|376.66|371.26|376.41|371.01|376.66|371.26|376.4|371|15
1641807490000|2022-01-10 09:38:10|376.4|371|376.32|370.92|376.41|371.01|376.32|370.92|9
1641807500000|2022-01-10 09:38:20|376.31|370.91|376.3|370.9|376.32|370.92|376.29|370.89|7
1641807510000|2022-01-10 09:38:30|376.28|370.88|376.26|370.86|376.32|370.92|376.22|370.82|17
1641807520000|2022-01-10 09:38:40|376.3|370.9|376.31|370.91|376.34|370.94|376.3|370.9|11
1641807530000|2022-01-10 09:38:50|376.3|370.9|376.33|370.93|376.33|370.93|376.3|370.9|7
1641807540000|2022-01-10 09:39:00|376.32|370.92|376.33|370.93|376.33|370.93|376.3|370.9|6
1641807550000|2022-01-10 09:39:10|376.32|370.92|376.28|370.88|376.33|370.93|376.28|370.88|6
1641807560000|2022-01-10 09:39:20|376.3|370.9|376.24|370.84|376.31|370.91|376.22|370.82|10
1641807570000|2022-01-10 09:39:30|376.23|370.83|376.24|370.84|376.24|370.84|376.23|370.83|4
1641807580000|2022-01-10 09:39:40|376.25|370.85|376.25|370.85|376.28|370.88|376.2|370.8|18
1641807590000|2022-01-10 09:39:50|376.26|370.86|376.23|370.83|376.3|370.9|376.23|370.83|13
1641807600000|2022-01-10 09:40:00|376.26|370.86|376.17|370.77|376.28|370.88|376.09|370.69|16
1641807610000|2022-01-10 09:40:10|376.18|370.78|376.11|370.71|376.18|370.78|376.07|370.67|7
1641807620000|2022-01-10 09:40:20|376.14|370.74|376.23|370.83|376.25|370.85|376.08|370.68|11
1641807630000|2022-01-10 09:40:30|376.3|370.9|376.17|370.77|376.3|370.9|376.17|370.77|12
1641807640000|2022-01-10 09:40:40|376.16|370.76|376.15|370.75|376.2|370.8|376.14|370.74|9
1641807650000|2022-01-10 09:40:50|376.18|370.78|376.18|370.78|376.18|370.78|376.17|370.77|3
1641807660000|2022-01-10 09:41:00|376.17|370.77|376.08|370.68|376.17|370.77|376.08|370.68|14
1641807680000|2022-01-10 09:41:20|376.11|370.71|376.08|370.68|376.11|370.71|376.07|370.67|13
1641807690000|2022-01-10 09:41:30|376.09|370.69|376.2|370.8|376.21|370.81|376.09|370.69|12
1641807710000|2022-01-10 09:41:50|376.17|370.77|376.21|370.81|376.21|370.81|376.15|370.75|11
1641807720000|2022-01-10 09:42:00|376.16|370.76|376.27|370.87|376.31|370.91|376.15|370.75|20
1641807730000|2022-01-10 09:42:10|376.28|370.88|376.33|370.93|376.34|370.94|376.24|370.84|7
1641807740000|2022-01-10 09:42:20|376.32|370.92|376.27|370.87|376.33|370.93|376.27|370.87|5
1641807750000|2022-01-10 09:42:30|376.26|370.86|376.28|370.88|376.28|370.88|376.22|370.82|16
1641807760000|2022-01-10 09:42:40|376.27|370.87|376.28|370.88|376.28|370.88|376.27|370.87|4
1641807770000|2022-01-10 09:42:50|376.29|370.89|376.3|370.9|376.3|370.9|376.27|370.87|4
1641807780000|2022-01-10 09:43:00|376.28|370.88|376.32|370.92|376.33|370.93|376.26|370.86|12
1641807790000|2022-01-10 09:43:10|376.29|370.89|376.28|370.88|376.29|370.89|376.28|370.88|2
1641807800000|2022-01-10 09:43:20|376.29|370.89|376.34|370.94|376.34|370.94|376.29|370.89|3
1641807810000|2022-01-10 09:43:30|376.35|370.95|376.32|370.92|376.35|370.95|376.31|370.91|5
1641807820000|2022-01-10 09:43:40|376.31|370.91|376.38|370.98|376.39|370.99|376.31|370.91|16
1641807830000|2022-01-10 09:43:50|376.39|370.99|376.37|370.97|376.39|370.99|376.37|370.97|3
1641807840000|2022-01-10 09:44:00|376.38|370.98|376.38|370.98|376.39|370.99|376.37|370.97|7
1641807850000|2022-01-10 09:44:10|376.37|370.97|376.36|370.96|376.37|370.97|376.35|370.95|3
1641807860000|2022-01-10 09:44:20|376.38|370.98|376.45|371.05|376.46|371.06|376.38|370.98|14
1641807870000|2022-01-10 09:44:30|376.44|371.04|376.45|371.05|376.45|371.05|376.41|371.01|6
1641807880000|2022-01-10 09:44:40|376.44|371.04|376.41|371.01|376.45|371.05|376.41|371.01|11
1641807890000|2022-01-10 09:44:50|376.42|371.02|376.38|370.98|376.42|371.02|376.37|370.97|12
1641807900000|2022-01-10 09:45:00|376.37|370.97|376.33|370.93|376.39|370.99|376.29|370.89|11
1641807910000|2022-01-10 09:45:10|376.31|370.91|376.35|370.95|376.36|370.96|376.31|370.91|6
1641807920000|2022-01-10 09:45:20|376.34|370.94|376.36|370.96|376.37|370.97|376.33|370.93|8
1641807930000|2022-01-10 09:45:30|376.34|370.94|376.37|370.97|376.39|370.99|376.34|370.94|6
1641807940000|2022-01-10 09:45:40|376.36|370.96|376.32|370.92|376.36|370.96|376.32|370.92|4
1641807950000|2022-01-10 09:45:50|376.33|370.93|376.36|370.96|376.36|370.96|376.32|370.92|4
1641807960000|2022-01-10 09:46:00|376.35|370.95|376.22|370.82|376.35|370.95|376.22|370.82|9
1641807970000|2022-01-10 09:46:10|376.2|370.8|376.3|370.9|376.3|370.9|376.2|370.8|13
1641807980000|2022-01-10 09:46:20|376.29|370.89|376.28|370.88|376.29|370.89|376.27|370.87|3
1641807990000|2022-01-10 09:46:30|376.27|370.87|376.28|370.88|376.28|370.88|376.27|370.87|4
1641808000000|2022-01-10 09:46:40|376.27|370.87|376.3|370.9|376.32|370.92|376.26|370.86|13
1641808010000|2022-01-10 09:46:50|376.29|370.89|376.31|370.91|376.33|370.93|376.26|370.86|20
1641808020000|2022-01-10 09:47:00|376.32|370.92|376.31|370.91|376.33|370.93|376.31|370.91|5
1641808030000|2022-01-10 09:47:10|376.3|370.9|376.31|370.91|376.31|370.91|376.28|370.88|7
1641808040000|2022-01-10 09:47:20|376.3|370.9|376.27|370.87|376.3|370.9|376.26|370.86|7
1641808050000|2022-01-10 09:47:30|376.26|370.86|376.26|370.86|376.26|370.86|376.26|370.86|1
1641808060000|2022-01-10 09:47:40|376.27|370.87|376.26|370.86|376.27|370.87|376.26|370.86|2
1641808070000|2022-01-10 09:47:50|376.25|370.85|376.25|370.85|376.25|370.85|376.25|370.85|1
1641808080000|2022-01-10 09:48:00|376.26|370.86|376.45|371.05|376.45|371.05|376.26|370.86|14
1641808090000|2022-01-10 09:48:10|376.44|371.04|376.44|371.04|376.51|371.11|376.42|371.02|13
1641808100000|2022-01-10 09:48:20|376.47|371.07|376.48|371.08|376.5|371.1|376.43|371.03|13
1641808110000|2022-01-10 09:48:30|376.46|371.06|376.48|371.08|376.49|371.09|376.45|371.05|5
1641808120000|2022-01-10 09:48:40|376.45|371.05|376.42|371.02|376.45|371.05|376.42|371.02|4
1641808130000|2022-01-10 09:48:50|376.43|371.03|376.48|371.08|376.49|371.09|376.43|371.03|9
1641808140000|2022-01-10 09:49:00|376.49|371.09|376.44|371.04|376.49|371.09|376.43|371.03|8
1641808150000|2022-01-10 09:49:10|376.45|371.05|376.45|371.05|376.46|371.06|376.45|371.05|3
1641808160000|2022-01-10 09:49:20|376.51|371.11|376.46|371.06|376.52|371.12|376.46|371.06|7
1641808170000|2022-01-10 09:49:30|376.45|371.05|376.52|371.12|376.55|371.15|376.43|371.03|10
1641808180000|2022-01-10 09:49:40|376.53|371.13|376.55|371.15|376.55|371.15|376.53|371.13|2
1641808190000|2022-01-10 09:49:50|376.56|371.16|376.56|371.16|376.61|371.21|376.56|371.16|10
1641808200000|2022-01-10 09:50:00|376.54|371.14|376.68|371.28|376.68|371.28|376.54|371.14|13
1641808210000|2022-01-10 09:50:10|376.64|371.24|376.64|371.24|376.66|371.26|376.61|371.21|10
1641808220000|2022-01-10 09:50:20|376.63|371.23|376.66|371.26|376.66|371.26|376.6|371.2|9
1641808230000|2022-01-10 09:50:30|376.65|371.25|376.65|371.25|376.66|371.26|376.65|371.25|3
1641808240000|2022-01-10 09:50:40|376.66|371.26|376.65|371.25|376.66|371.26|376.65|371.25|4
1641808250000|2022-01-10 09:50:50|376.66|371.26|376.69|371.29|376.69|371.29|376.65|371.25|6
1641808260000|2022-01-10 09:51:00|376.68|371.28|376.68|371.28|376.68|371.28|376.68|371.28|1
1641808270000|2022-01-10 09:51:10|376.69|371.29|376.72|371.32|376.72|371.32|376.69|371.29|4
1641808280000|2022-01-10 09:51:20|376.7|371.3|376.73|371.33|376.78|371.38|376.7|371.3|12
1641808290000|2022-01-10 09:51:30|376.74|371.34|376.75|371.35|376.77|371.37|376.74|371.34|6
1641808300000|2022-01-10 09:51:40|376.76|371.36|376.78|371.38|376.79|371.39|376.73|371.33|7
1641808310000|2022-01-10 09:51:50|376.77|371.37|376.76|371.36|376.81|371.41|376.74|371.34|13
1641808320000|2022-01-10 09:52:00|376.75|371.35|376.67|371.27|376.75|371.35|376.6|371.2|19
1641808330000|2022-01-10 09:52:10|376.65|371.25|376.62|371.22|376.66|371.26|376.61|371.21|12
1641808340000|2022-01-10 09:52:20|376.6|371.2|376.46|371.06|376.65|371.25|376.46|371.06|11
1641808350000|2022-01-10 09:52:30|376.47|371.07|376.44|371.04|376.47|371.07|376.44|371.04|4
1641808370000|2022-01-10 09:52:50|376.43|371.03|376.44|371.04|376.44|371.04|376.43|371.03|2
1641808380000|2022-01-10 09:53:00|376.39|370.99|376.37|370.97|376.43|371.03|376.35|370.95|7
1641808390000|2022-01-10 09:53:10|376.38|370.98|376.4|371|376.45|371.05|376.38|370.98|16
1641808400000|2022-01-10 09:53:20|376.39|370.99|376.38|370.98|376.41|371.01|376.38|370.98|12
1641808410000|2022-01-10 09:53:30|376.43|371.03|376.37|370.97|376.43|371.03|376.34|370.94|11
1641808420000|2022-01-10 09:53:40|376.4|371|376.23|370.83|376.4|371|376.23|370.83|17
1641808430000|2022-01-10 09:53:50|376.27|370.87|376.31|370.91|376.33|370.93|376.27|370.87|13
1641808440000|2022-01-10 09:54:00|376.34|370.94|376.18|370.78|376.34|370.94|376.18|370.78|27
1641808450000|2022-01-10 09:54:10|376.27|370.87|376.12|370.72|376.28|370.88|376.12|370.72|22
1641808460000|2022-01-10 09:54:20|376.11|370.71|376.07|370.67|376.11|370.71|376.05|370.65|12
1641808470000|2022-01-10 09:54:30|376.06|370.66|376.06|370.66|376.06|370.66|376.05|370.65|3
1641808480000|2022-01-10 09:54:40|376.05|370.65|376.08|370.68|376.1|370.7|376.05|370.65|9
1641808500000|2022-01-10 09:55:00|376.09|370.69|376.11|370.71|376.15|370.75|376.09|370.69|10
1641808510000|2022-01-10 09:55:10|376.14|370.74|376.1|370.7|376.14|370.74|376.1|370.7|3
1641808520000|2022-01-10 09:55:20|376.11|370.71|376.17|370.77|376.2|370.8|376.07|370.67|15
1641808530000|2022-01-10 09:55:30|376.2|370.8|376.2|370.8|376.29|370.89|376.2|370.8|7
1641808540000|2022-01-10 09:55:40|376.19|370.79|376.14|370.74|376.19|370.79|376.13|370.73|5
1641808550000|2022-01-10 09:55:50|376.09|370.69|376.11|370.71|376.15|370.75|376.09|370.69|5
1641808560000|2022-01-10 09:56:00|376.14|370.74|376.13|370.73|376.14|370.74|376.12|370.72|3
1641808570000|2022-01-10 09:56:10|376.14|370.74|376.14|370.74|376.23|370.83|376.13|370.73|11
1641808580000|2022-01-10 09:56:20|376.15|370.75|376.28|370.88|376.38|370.98|376.15|370.75|16
1641808600000|2022-01-10 09:56:40|376.3|370.9|376.2|370.8|376.3|370.9|376.17|370.77|18
1641808610000|2022-01-10 09:56:50|376.21|370.81|376.22|370.82|376.22|370.82|376.19|370.79|7
1641808620000|2022-01-10 09:57:00|376.21|370.81|376.2|370.8|376.23|370.83|376.16|370.76|13
1641808630000|2022-01-10 09:57:10|376.19|370.79|376.17|370.77|376.19|370.79|376.16|370.76|5
1641808640000|2022-01-10 09:57:20|376.16|370.76|376.19|370.79|376.2|370.8|376.15|370.75|10
1641808650000|2022-01-10 09:57:30|376.16|370.76|376.19|370.79|376.2|370.8|376.09|370.69|12
1641808660000|2022-01-10 09:57:40|376.21|370.81|376.12|370.72|376.21|370.81|376.1|370.7|9
1641808670000|2022-01-10 09:57:50|376.1|370.7|376.09|370.69|376.14|370.74|375.97|370.57|23
1641808680000|2022-01-10 09:58:00|376.1|370.7|376.13|370.73|376.16|370.76|376.1|370.7|4
1641808690000|2022-01-10 09:58:10|376.14|370.74|376.12|370.72|376.15|370.75|376.1|370.7|14
1641808700000|2022-01-10 09:58:20|376.11|370.71|376.12|370.72|376.13|370.73|376.11|370.71|8
1641808710000|2022-01-10 09:58:30|376.11|370.71|376.07|370.67|376.15|370.75|376.07|370.67|9
1641808720000|2022-01-10 09:58:40|376.1|370.7|375.87|370.47|376.11|370.71|375.87|370.47|22
1641808730000|2022-01-10 09:58:50|375.9|370.5|375.77|370.37|375.9|370.5|375.71|370.31|33
1641808740000|2022-01-10 09:59:00|375.8|370.4|375.88|370.48|375.95|370.55|375.79|370.39|18
1641808750000|2022-01-10 09:59:10|375.89|370.49|375.9|370.5|376.02|370.62|375.88|370.48|13
1641808760000|2022-01-10 09:59:20|375.92|370.52|375.81|370.41|375.95|370.55|375.79|370.39|24
1641808770000|2022-01-10 09:59:30|375.79|370.39|375.81|370.41|375.86|370.46|375.77|370.37|18
1641808780000|2022-01-10 09:59:40|375.79|370.39|375.8|370.4|375.81|370.41|375.76|370.36|10
1641808790000|2022-01-10 09:59:50|375.77|370.37|375.84|370.44|375.9|370.5|375.77|370.37|21
1641808800000|2022-01-10 10:00:00|375.8|370.4|375.78|370.38|375.84|370.44|375.78|370.38|23
1641808810000|2022-01-10 10:00:10|375.77|370.37|375.77|370.37|375.82|370.42|375.74|370.34|12
1641808820000|2022-01-10 10:00:20|375.76|370.36|375.7|370.3|375.78|370.38|375.68|370.28|12
1641808830000|2022-01-10 10:00:30|375.68|370.28|375.68|370.28|375.68|370.28|375.61|370.21|21
1641808840000|2022-01-10 10:00:40|375.67|370.27|375.64|370.24|375.67|370.27|375.63|370.23|9
1641808850000|2022-01-10 10:00:50|375.65|370.25|375.62|370.22|375.67|370.27|375.62|370.22|18
1641808860000|2022-01-10 10:01:00|375.63|370.23|375.6|370.2|375.63|370.23|375.58|370.18|10
1641808870000|2022-01-10 10:01:10|375.61|370.21|375.57|370.17|375.63|370.23|375.55|370.15|15
1641808880000|2022-01-10 10:01:20|375.58|370.18|375.52|370.12|375.59|370.19|375.52|370.12|11
1641808890000|2022-01-10 10:01:30|375.51|370.11|375.38|369.98|375.51|370.11|375.38|369.98|17
1641808900000|2022-01-10 10:01:40|375.43|370.03|375.4|370|375.43|370.03|375.33|369.93|19
1641808910000|2022-01-10 10:01:50|375.39|369.99|375.38|369.98|375.4|370|375.36|369.96|13
1641808920000|2022-01-10 10:02:00|375.36|369.96|375.4|370|375.43|370.03|375.36|369.96|11
1641808930000|2022-01-10 10:02:10|375.41|370.01|375.41|370.01|375.48|370.08|375.39|369.99|12
1641808940000|2022-01-10 10:02:20|375.4|370|375.42|370.02|375.42|370.02|375.38|369.98|10
1641808950000|2022-01-10 10:02:30|375.44|370.04|375.38|369.98|375.44|370.04|375.36|369.96|11
1641808960000|2022-01-10 10:02:40|375.39|369.99|375.41|370.01|375.42|370.02|375.38|369.98|7
1641808970000|2022-01-10 10:02:50|375.4|370|375.51|370.11|375.51|370.11|375.4|370|14
1641808980000|2022-01-10 10:03:00|375.5|370.1|375.31|369.91|375.52|370.12|375.28|369.88|23
1641808990000|2022-01-10 10:03:10|375.34|369.94|375.29|369.89|375.37|369.97|375.22|369.82|19
1641809000000|2022-01-10 10:03:20|375.25|369.85|375.26|369.86|375.33|369.93|375.25|369.85|13
1641809010000|2022-01-10 10:03:30|375.25|369.85|375.38|369.98|375.38|369.98|375.24|369.84|14
1641809020000|2022-01-10 10:03:40|375.34|369.94|375.46|370.06|375.51|370.11|375.32|369.92|21
1641809030000|2022-01-10 10:03:50|375.47|370.07|375.6|370.2|375.63|370.23|375.47|370.07|17
1641809040000|2022-01-10 10:04:00|375.59|370.19|375.52|370.12|375.6|370.2|375.48|370.08|25
1641809050000|2022-01-10 10:04:10|375.56|370.16|375.69|370.29|375.69|370.29|375.55|370.15|11
1641809060000|2022-01-10 10:04:20|375.77|370.37|375.64|370.24|375.8|370.4|375.62|370.22|18
1641809070000|2022-01-10 10:04:30|375.65|370.25|375.71|370.31|375.72|370.32|375.65|370.25|15
1641809080000|2022-01-10 10:04:40|375.68|370.28|375.74|370.34|375.74|370.34|375.66|370.26|6
1641809090000|2022-01-10 10:04:50|375.65|370.25|375.8|370.4|375.8|370.4|375.65|370.25|9
1641809100000|2022-01-10 10:05:00|375.79|370.39|375.97|370.57|376.02|370.62|375.78|370.38|19
1641809110000|2022-01-10 10:05:10|375.98|370.58|375.96|370.56|376|370.6|375.95|370.55|8
1641809120000|2022-01-10 10:05:20|375.95|370.55|375.88|370.48|375.98|370.58|375.85|370.45|15
1641809130000|2022-01-10 10:05:30|375.9|370.5|375.95|370.55|375.96|370.56|375.9|370.5|10
1641809140000|2022-01-10 10:05:40|375.94|370.54|375.91|370.51|375.94|370.54|375.85|370.45|17
1641809150000|2022-01-10 10:05:50|375.93|370.53|375.94|370.54|375.94|370.54|375.85|370.45|15
1641809160000|2022-01-10 10:06:00|375.93|370.53|375.9|370.5|375.94|370.54|375.89|370.49|14
1641809170000|2022-01-10 10:06:10|375.88|370.48|375.85|370.45|375.89|370.49|375.83|370.43|10
1641809180000|2022-01-10 10:06:20|375.86|370.46|375.92|370.52|375.92|370.52|375.85|370.45|14
1641809190000|2022-01-10 10:06:30|375.93|370.53|376.05|370.65|376.06|370.66|375.93|370.53|12
1641809200000|2022-01-10 10:06:40|376.09|370.69|376.08|370.68|376.12|370.72|376.02|370.62|14
1641809210000|2022-01-10 10:06:50|376.07|370.67|376.2|370.8|376.2|370.8|376.07|370.67|14
1641809220000|2022-01-10 10:07:00|376.16|370.76|376.18|370.78|376.18|370.78|376.13|370.73|5
1641809230000|2022-01-10 10:07:10|376.15|370.75|376.12|370.72|376.15|370.75|376.06|370.66|18
1641809240000|2022-01-10 10:07:20|376.11|370.71|376.02|370.62|376.12|370.72|376.02|370.62|13
1641809250000|2022-01-10 10:07:30|376.04|370.64|375.96|370.56|376.06|370.66|375.96|370.56|15
1641809260000|2022-01-10 10:07:40|375.94|370.54|375.97|370.57|375.99|370.59|375.94|370.54|8
1641809270000|2022-01-10 10:07:50|375.99|370.59|376.02|370.62|376.02|370.62|375.96|370.56|9
1641809280000|2022-01-10 10:08:00|376.01|370.61|375.98|370.58|376.01|370.61|375.96|370.56|10
1641809290000|2022-01-10 10:08:10|375.97|370.57|375.99|370.59|376|370.6|375.97|370.57|7
1641809300000|2022-01-10 10:08:20|375.98|370.58|375.91|370.51|376.03|370.63|375.91|370.51|10
1641809310000|2022-01-10 10:08:30|375.88|370.48|375.75|370.35|375.9|370.5|375.75|370.35|19
1641809320000|2022-01-10 10:08:40|375.76|370.36|375.84|370.44|375.86|370.46|375.74|370.34|16
1641809330000|2022-01-10 10:08:50|375.87|370.47|376.03|370.63|376.09|370.69|375.87|370.47|18
1641809340000|2022-01-10 10:09:00|376.04|370.64|375.98|370.58|376.04|370.64|375.97|370.57|9
1641809350000|2022-01-10 10:09:10|375.97|370.57|375.91|370.51|375.97|370.57|375.88|370.48|8
1641809360000|2022-01-10 10:09:20|375.89|370.49|375.89|370.49|375.93|370.53|375.86|370.46|17
1641809370000|2022-01-10 10:09:30|375.87|370.47|375.91|370.51|375.91|370.51|375.87|370.47|9
1641809380000|2022-01-10 10:09:40|375.93|370.53|375.94|370.54|375.94|370.54|375.91|370.51|4
1641809390000|2022-01-10 10:09:50|375.96|370.56|375.97|370.57|375.97|370.57|375.96|370.56|6
1641809400000|2022-01-10 10:10:00|375.96|370.56|375.92|370.52|375.97|370.57|375.92|370.52|13
1641809410000|2022-01-10 10:10:10|375.93|370.53|375.92|370.52|375.93|370.53|375.92|370.52|14
1641809420000|2022-01-10 10:10:20|375.93|370.53|376.22|370.82|376.29|370.89|375.93|370.53|26
1641809430000|2022-01-10 10:10:30|376.21|370.81|376.15|370.75|376.22|370.82|376.15|370.75|15
1641809440000|2022-01-10 10:10:40|376.16|370.76|376.15|370.75|376.16|370.76|376.15|370.75|6
1641809450000|2022-01-10 10:10:50|376.16|370.76|376.2|370.8|376.23|370.83|376.16|370.76|7
1641809460000|2022-01-10 10:11:00|376.21|370.81|376.21|370.81|376.21|370.81|376.2|370.8|5
1641809470000|2022-01-10 10:11:10|376.2|370.8|376.22|370.82|376.22|370.82|376.19|370.79|7
1641809480000|2022-01-10 10:11:20|376.21|370.81|376.2|370.8|376.22|370.82|376.19|370.79|12
1641809490000|2022-01-10 10:11:30|376.21|370.81|376.22|370.82|376.22|370.82|376.21|370.81|2
1641809500000|2022-01-10 10:11:40|376.23|370.83|376.22|370.82|376.23|370.83|376.22|370.82|2
1641809510000|2022-01-10 10:11:50|376.24|370.84|376.23|370.83|376.26|370.86|376.22|370.82|7
1641809520000|2022-01-10 10:12:00|376.22|370.82|376.18|370.78|376.22|370.82|376.16|370.76|12
1641809530000|2022-01-10 10:12:10|376.17|370.77|376.16|370.76|376.19|370.79|376.16|370.76|6
1641809540000|2022-01-10 10:12:20|376.24|370.84|376.35|370.95|376.38|370.98|376.24|370.84|12
1641809550000|2022-01-10 10:12:30|376.34|370.94|376.28|370.88|376.34|370.94|376.27|370.87|8
1641809560000|2022-01-10 10:12:40|376.26|370.86|376.26|370.86|376.26|370.86|376.26|370.86|1
1641809570000|2022-01-10 10:12:50|376.28|370.88|376.27|370.87|376.29|370.89|376.27|370.87|3
1641809580000|2022-01-10 10:13:00|376.28|370.88|376.19|370.79|376.28|370.88|376.19|370.79|9
1641809590000|2022-01-10 10:13:10|376.21|370.81|376.27|370.87|376.27|370.87|376.21|370.81|7
1641809600000|2022-01-10 10:13:20|376.22|370.82|376.23|370.83|376.23|370.83|376.22|370.82|6
1641809610000|2022-01-10 10:13:30|376.22|370.82|376.3|370.9|376.3|370.9|376.17|370.77|17
1641809620000|2022-01-10 10:13:40|376.29|370.89|376.26|370.86|376.29|370.89|376.22|370.82|7
1641809630000|2022-01-10 10:13:50|376.28|370.88|376.27|370.87|376.28|370.88|376.26|370.86|4
1641809640000|2022-01-10 10:14:00|376.25|370.85|376.28|370.88|376.29|370.89|376.24|370.84|9
1641809650000|2022-01-10 10:14:10|376.29|370.89|376.54|371.14|376.59|371.19|376.27|370.87|19
1641809660000|2022-01-10 10:14:20|376.53|371.13|376.53|371.13|376.56|371.16|376.52|371.12|11
1641809670000|2022-01-10 10:14:30|376.54|371.14|376.66|371.26|376.71|371.31|376.54|371.14|15
1641809680000|2022-01-10 10:14:40|376.65|371.25|376.65|371.25|376.69|371.29|376.65|371.25|7
1641809690000|2022-01-10 10:14:50|376.64|371.24|376.71|371.31|376.77|371.37|376.64|371.24|17
1641809700000|2022-01-10 10:15:00|376.7|371.3|376.69|371.29|376.73|371.33|376.69|371.29|16
1641809710000|2022-01-10 10:15:10|376.71|371.31|376.7|371.3|376.72|371.32|376.69|371.29|15
1641809720000|2022-01-10 10:15:20|376.68|371.28|376.72|371.32|376.76|371.36|376.68|371.28|10
1641809730000|2022-01-10 10:15:30|376.69|371.29|376.73|371.33|376.81|371.41|376.69|371.29|17
1641809740000|2022-01-10 10:15:40|376.74|371.34|376.75|371.35|376.78|371.38|376.72|371.32|8
1641809750000|2022-01-10 10:15:50|376.76|371.36|376.81|371.41|376.85|371.45|376.76|371.36|10
1641809760000|2022-01-10 10:16:00|376.8|371.4|376.71|371.31|376.8|371.4|376.7|371.3|7
1641809770000|2022-01-10 10:16:10|376.7|371.3|376.73|371.33|376.73|371.33|376.7|371.3|4
1641809780000|2022-01-10 10:16:20|376.74|371.34|376.72|371.32|376.74|371.34|376.72|371.32|7
1641809790000|2022-01-10 10:16:30|376.73|371.33|376.74|371.34|376.78|371.38|376.7|371.3|12
1641809800000|2022-01-10 10:16:40|376.75|371.35|376.74|371.34|376.75|371.35|376.73|371.33|6
1641809810000|2022-01-10 10:16:50|376.73|371.33|376.86|371.46|376.86|371.46|376.73|371.33|14
1641809820000|2022-01-10 10:17:00|376.87|371.47|376.92|371.52|376.92|371.52|376.87|371.47|3
1641809830000|2022-01-10 10:17:10|376.91|371.51|376.93|371.53|376.96|371.56|376.9|371.5|15
1641809840000|2022-01-10 10:17:20|376.95|371.55|376.95|371.55|376.98|371.58|376.94|371.54|9
1641809850000|2022-01-10 10:17:30|376.93|371.53|377.03|371.63|377.03|371.63|376.93|371.53|4
1641809860000|2022-01-10 10:17:40|377.04|371.64|377.04|371.64|377.04|371.64|376.95|371.55|5
1641809870000|2022-01-10 10:17:50|376.97|371.57|376.99|371.59|376.99|371.59|376.97|371.57|5
1641809880000|2022-01-10 10:18:00|377|371.6|377.04|371.64|377.04|371.64|377|371.6|4
1641809890000|2022-01-10 10:18:10|377.05|371.65|377.04|371.64|377.07|371.67|377.04|371.64|8
1641809900000|2022-01-10 10:18:20|377.07|371.67|377.07|371.67|377.11|371.71|377.04|371.64|5
1641809910000|2022-01-10 10:18:30|377.06|371.66|376.96|371.56|377.07|371.67|376.96|371.56|10
1641809920000|2022-01-10 10:18:40|376.95|371.55|377.07|371.67|377.07|371.67|376.95|371.55|15
1641809930000|2022-01-10 10:18:50|377.06|371.66|377.06|371.66|377.06|371.66|377.05|371.65|5
1641809940000|2022-01-10 10:19:00|377.04|371.64|377.04|371.64|377.09|371.69|377.03|371.63|8
1641809950000|2022-01-10 10:19:10|377.05|371.65|377.08|371.68|377.08|371.68|377.05|371.65|2
1641809960000|2022-01-10 10:19:20|377.09|371.69|377.09|371.69|377.09|371.69|377.08|371.68|3
1641809970000|2022-01-10 10:19:30|377.08|371.68|377.08|371.68|377.09|371.69|377.08|371.68|5
1641809980000|2022-01-10 10:19:40|377.04|371.64|377.08|371.68|377.11|371.71|377.03|371.63|9
1641809990000|2022-01-10 10:19:50|377.09|371.69|377.32|371.92|377.32|371.92|377.07|371.67|10
1641810000000|2022-01-10 10:20:00|377.26|371.86|377.42|372.02|377.6|372.2|377.26|371.86|28
1641810010000|2022-01-10 10:20:10|377.43|372.03|377.5|372.1|377.5|372.1|377.39|371.99|19
1641810020000|2022-01-10 10:20:20|377.47|372.07|377.42|372.02|377.47|372.07|377.4|372|12
1641810030000|2022-01-10 10:20:30|377.41|372.01|377.41|372.01|377.41|372.01|377.4|372|3
1641810040000|2022-01-10 10:20:40|377.4|372|377.38|371.98|377.4|372|377.38|371.98|9
1641810050000|2022-01-10 10:20:50|377.4|372|377.44|372.04|377.49|372.09|377.4|372|19
1641810060000|2022-01-10 10:21:00|377.42|372.02|377.27|371.87|377.44|372.04|377.27|371.87|22
1641810070000|2022-01-10 10:21:10|377.26|371.86|377.25|371.85|377.35|371.95|377.2|371.8|12
1641810080000|2022-01-10 10:21:20|377.22|371.82|377.32|371.92|377.32|371.92|377.22|371.82|11
1641810090000|2022-01-10 10:21:30|377.35|371.95|377.37|371.97|377.37|371.97|377.35|371.95|11
1641810100000|2022-01-10 10:21:40|377.36|371.96|377.33|371.93|377.36|371.96|377.32|371.92|6
1641810110000|2022-01-10 10:21:50|377.35|371.95|377.35|371.95|377.39|371.99|377.35|371.95|13
1641810120000|2022-01-10 10:22:00|377.34|371.94|377.37|371.97|377.38|371.98|377.34|371.94|11
1641810130000|2022-01-10 10:22:10|377.4|372|377.39|371.99|377.4|372|377.39|371.99|2
1641810140000|2022-01-10 10:22:20|377.4|372|377.44|372.04|377.47|372.07|377.38|371.98|8
1641810150000|2022-01-10 10:22:30|377.43|372.03|377.36|371.96|377.43|372.03|377.34|371.94|11
1641810160000|2022-01-10 10:22:40|377.37|371.97|377.29|371.89|377.37|371.97|377.29|371.89|13
1641810170000|2022-01-10 10:22:50|377.3|371.9|377.23|371.83|377.32|371.92|377.21|371.81|14
1641810180000|2022-01-10 10:23:00|377.2|371.8|377.17|371.77|377.24|371.84|377.1|371.7|17
1641810190000|2022-01-10 10:23:10|377.15|371.75|376.97|371.57|377.17|371.77|376.93|371.53|19
1641810200000|2022-01-10 10:23:20|376.95|371.55|377.02|371.62|377.04|371.64|376.95|371.55|15
1641810210000|2022-01-10 10:23:30|377.04|371.64|376.73|371.33|377.04|371.64|376.73|371.33|19
1641810220000|2022-01-10 10:23:40|376.74|371.34|376.57|371.17|376.77|371.37|376.57|371.17|15
1641810230000|2022-01-10 10:23:50|376.55|371.15|376.57|371.17|376.6|371.2|376.54|371.14|10
1641810240000|2022-01-10 10:24:00|376.55|371.15|376.6|371.2|376.64|371.24|376.55|371.15|19
1641810250000|2022-01-10 10:24:10|376.59|371.19|376.57|371.17|376.61|371.21|376.57|371.17|7
1641810260000|2022-01-10 10:24:20|376.59|371.19|376.62|371.22|376.62|371.22|376.59|371.19|12
1641810270000|2022-01-10 10:24:30|376.64|371.24|376.6|371.2|376.79|371.39|376.6|371.2|23
1641810280000|2022-01-10 10:24:40|376.51|371.11|376.5|371.1|376.53|371.13|376.47|371.07|15
1641810290000|2022-01-10 10:24:50|376.51|371.11|376.46|371.06|376.53|371.13|376.46|371.06|7
1641810300000|2022-01-10 10:25:00|376.45|371.05|376.49|371.09|376.49|371.09|376.44|371.04|5
1641810310000|2022-01-10 10:25:10|376.51|371.11|376.52|371.12|376.53|371.13|376.45|371.05|16
1641810320000|2022-01-10 10:25:20|376.54|371.14|376.53|371.13|376.55|371.15|376.51|371.11|10
1641810330000|2022-01-10 10:25:30|376.54|371.14|376.55|371.15|376.56|371.16|376.53|371.13|12
1641810340000|2022-01-10 10:25:40|376.56|371.16|376.69|371.29|376.71|371.31|376.56|371.16|11
1641810350000|2022-01-10 10:25:50|376.68|371.28|376.68|371.28|376.69|371.29|376.64|371.24|16
1641810360000|2022-01-10 10:26:00|376.65|371.25|376.59|371.19|376.68|371.28|376.53|371.13|16
1641810370000|2022-01-10 10:26:10|376.61|371.21|376.65|371.25|376.65|371.25|376.6|371.2|6
1641810380000|2022-01-10 10:26:20|376.66|371.26|376.69|371.29|376.76|371.36|376.66|371.26|19
1641810390000|2022-01-10 10:26:30|376.68|371.28|376.62|371.22|376.68|371.28|376.59|371.19|11
1641810400000|2022-01-10 10:26:40|376.61|371.21|376.58|371.18|376.63|371.23|376.58|371.18|12
1641810410000|2022-01-10 10:26:50|376.57|371.17|376.55|371.15|376.6|371.2|376.54|371.14|14
1641810420000|2022-01-10 10:27:00|376.56|371.16|376.54|371.14|376.57|371.17|376.53|371.13|7
1641810430000|2022-01-10 10:27:10|376.53|371.13|376.55|371.15|376.55|371.15|376.53|371.13|3
1641810440000|2022-01-10 10:27:20|376.56|371.16|376.55|371.15|376.56|371.16|376.54|371.14|7
1641810450000|2022-01-10 10:27:30|376.56|371.16|376.54|371.14|376.57|371.17|376.54|371.14|11
1641810460000|2022-01-10 10:27:40|376.53|371.13|376.48|371.08|376.53|371.13|376.46|371.06|12
1641810470000|2022-01-10 10:27:50|376.38|370.98|376.25|370.85|376.38|370.98|376.21|370.81|26
1641810480000|2022-01-10 10:28:00|376.27|370.87|376.29|370.89|376.32|370.92|376.27|370.87|7
1641810490000|2022-01-10 10:28:10|376.27|370.87|376.26|370.86|376.27|370.87|376.26|370.86|2
1641810500000|2022-01-10 10:28:20|376.27|370.87|376.5|371.1|376.52|371.12|376.27|370.87|18
1641810510000|2022-01-10 10:28:30|376.52|371.12|376.47|371.07|376.52|371.12|376.47|371.07|10
1641810520000|2022-01-10 10:28:40|376.48|371.08|376.41|371.01|376.48|371.08|376.4|371|10
1641810530000|2022-01-10 10:28:50|376.38|370.98|376.39|370.99|376.39|370.99|376.33|370.93|8
1641810540000|2022-01-10 10:29:00|376.38|370.98|376.33|370.93|376.41|371.01|376.32|370.92|20
1641810550000|2022-01-10 10:29:10|376.34|370.94|376.41|371.01|376.44|371.04|376.3|370.9|19
1641810560000|2022-01-10 10:29:20|376.44|371.04|376.49|371.09|376.49|371.09|376.4|371|17
1641810570000|2022-01-10 10:29:30|376.47|371.07|376.42|371.02|376.49|371.09|376.4|371|17
1641810580000|2022-01-10 10:29:40|376.45|371.05|376.25|370.85|376.45|371.05|376.25|370.85|25
1641810590000|2022-01-10 10:29:50|376.27|370.87|376.24|370.84|376.27|370.87|376.24|370.84|9
1641810600000|2022-01-10 10:30:00|376.25|370.85|376.26|370.86|376.29|370.89|376.24|370.84|11
1641810610000|2022-01-10 10:30:10|376.24|370.84|376.24|370.84|376.26|370.86|376.24|370.84|5
1641810620000|2022-01-10 10:30:20|376.25|370.85|376.27|370.87|376.29|370.89|376.25|370.85|8
1641810630000|2022-01-10 10:30:30|376.28|370.88|376.31|370.91|376.33|370.93|376.27|370.87|12
1641810640000|2022-01-10 10:30:40|376.3|370.9|376.36|370.96|376.37|370.97|376.3|370.9|12
1641810650000|2022-01-10 10:30:50|376.35|370.95|376.27|370.87|376.37|370.97|376.22|370.82|17
1641810660000|2022-01-10 10:31:00|376.28|370.88|376.3|370.9|376.31|370.91|376.26|370.86|12
1641810670000|2022-01-10 10:31:10|376.31|370.91|376.63|371.23|376.63|371.23|376.3|370.9|28
1641810680000|2022-01-10 10:31:20|376.6|371.2|376.71|371.31|376.76|371.36|376.6|371.2|22
1641810690000|2022-01-10 10:31:30|376.7|371.3|376.7|371.3|376.75|371.35|376.6|371.2|27
1641810700000|2022-01-10 10:31:40|376.71|371.31|376.73|371.33|376.76|371.36|376.71|371.31|17
1641810710000|2022-01-10 10:31:50|376.74|371.34|376.72|371.32|376.74|371.34|376.69|371.29|17
1641810720000|2022-01-10 10:32:00|376.7|371.3|376.71|371.31|376.76|371.36|376.69|371.29|19
1641810730000|2022-01-10 10:32:10|376.69|371.29|376.62|371.22|376.69|371.29|376.61|371.21|7
1641810740000|2022-01-10 10:32:20|376.63|371.23|376.65|371.25|376.65|371.25|376.62|371.22|7
1641810750000|2022-01-10 10:32:30|376.64|371.24|376.63|371.23|376.64|371.24|376.63|371.23|4
1641810760000|2022-01-10 10:32:40|376.64|371.24|376.68|371.28|376.68|371.28|376.62|371.22|9
1641810770000|2022-01-10 10:32:50|376.69|371.29|376.68|371.28|376.72|371.32|376.67|371.27|8
1641810780000|2022-01-10 10:33:00|376.69|371.29|376.96|371.56|376.96|371.56|376.69|371.29|26
1641810790000|2022-01-10 10:33:10|376.95|371.55|376.9|371.5|376.96|371.56|376.89|371.49|11
1641810800000|2022-01-10 10:33:20|376.89|371.49|376.89|371.49|376.89|371.49|376.87|371.47|6
1641810810000|2022-01-10 10:33:30|376.86|371.46|376.87|371.47|376.88|371.48|376.86|371.46|8
1641810820000|2022-01-10 10:33:40|376.86|371.46|376.85|371.45|376.86|371.46|376.82|371.42|7
1641810830000|2022-01-10 10:33:50|376.83|371.43|376.77|371.37|376.83|371.43|376.75|371.35|10
1641810840000|2022-01-10 10:34:00|376.78|371.38|376.81|371.41|376.85|371.45|376.78|371.38|10
1641810850000|2022-01-10 10:34:10|376.83|371.43|376.8|371.4|376.83|371.43|376.79|371.39|4
1641810860000|2022-01-10 10:34:20|376.79|371.39|376.9|371.5|376.94|371.54|376.79|371.39|13
1641810870000|2022-01-10 10:34:30|376.89|371.49|376.86|371.46|376.9|371.5|376.85|371.45|7
1641810880000|2022-01-10 10:34:40|376.89|371.49|376.9|371.5|376.91|371.51|376.88|371.48|8
1641810890000|2022-01-10 10:34:50|376.91|371.51|376.9|371.5|376.92|371.52|376.9|371.5|6
1641810900000|2022-01-10 10:35:00|376.89|371.49|376.93|371.53|376.99|371.59|376.88|371.48|12
1641810910000|2022-01-10 10:35:10|376.94|371.54|376.87|371.47|376.94|371.54|376.86|371.46|9
1641810920000|2022-01-10 10:35:20|376.86|371.46|376.84|371.44|376.9|371.5|376.81|371.41|12
1641810930000|2022-01-10 10:35:30|376.88|371.48|376.88|371.48|376.89|371.49|376.86|371.46|16
1641810940000|2022-01-10 10:35:40|376.86|371.46|376.81|371.41|376.88|371.48|376.81|371.41|17
1641810950000|2022-01-10 10:35:50|376.84|371.44|376.81|371.41|376.87|371.47|376.81|371.41|13
1641810960000|2022-01-10 10:36:00|376.83|371.43|376.83|371.43|376.94|371.54|376.83|371.43|17
1641810970000|2022-01-10 10:36:10|376.84|371.44|376.77|371.37|376.85|371.45|376.77|371.37|11
1641810980000|2022-01-10 10:36:20|376.78|371.38|376.8|371.4|376.81|371.41|376.78|371.38|6
1641810990000|2022-01-10 10:36:30|376.82|371.42|376.81|371.41|376.83|371.43|376.79|371.39|14
1641811000000|2022-01-10 10:36:40|376.8|371.4|376.72|371.32|376.8|371.4|376.71|371.31|9
1641811010000|2022-01-10 10:36:50|376.71|371.31|376.59|371.19|376.71|371.31|376.56|371.16|19
1641811020000|2022-01-10 10:37:00|376.6|371.2|376.53|371.13|376.61|371.21|376.49|371.09|16
1641811030000|2022-01-10 10:37:10|376.52|371.12|376.37|370.97|376.52|371.12|376.34|370.94|22
1641811040000|2022-01-10 10:37:20|376.36|370.96|376.33|370.93|376.36|370.96|376.31|370.91|17
1641811050000|2022-01-10 10:37:30|376.35|370.95|376.31|370.91|376.37|370.97|376.29|370.89|19
1641811060000|2022-01-10 10:37:40|376.3|370.9|376.32|370.92|376.32|370.92|376.28|370.88|9
1641811070000|2022-01-10 10:37:50|376.31|370.91|376.29|370.89|376.35|370.95|376.29|370.89|15
1641811080000|2022-01-10 10:38:00|376.3|370.9|376.3|370.9|376.3|370.9|376.3|370.9|1
1641811090000|2022-01-10 10:38:10|376.31|370.91|376.28|370.88|376.32|370.92|376.27|370.87|13
1641811100000|2022-01-10 10:38:20|376.29|370.89|376.32|370.92|376.33|370.93|376.29|370.89|6
1641811110000|2022-01-10 10:38:30|376.31|370.91|376.29|370.89|376.31|370.91|376.25|370.85|10
1641811120000|2022-01-10 10:38:40|376.28|370.88|376.26|370.86|376.31|370.91|376.24|370.84|10
1641811130000|2022-01-10 10:38:50|376.27|370.87|376.47|371.07|376.47|371.07|376.27|370.87|20
1641811140000|2022-01-10 10:39:00|376.46|371.06|376.42|371.02|376.46|371.06|376.4|371|13
1641811150000|2022-01-10 10:39:10|376.43|371.03|376.41|371.01|376.46|371.06|376.41|371.01|9
1641811160000|2022-01-10 10:39:20|376.38|370.98|376.41|371.01|376.41|371.01|376.37|370.97|14
1641811170000|2022-01-10 10:39:30|376.4|371|376.37|370.97|376.4|371|376.37|370.97|9
1641811180000|2022-01-10 10:39:40|376.3|370.9|376.28|370.88|376.34|370.94|376.28|370.88|13
1641811190000|2022-01-10 10:39:50|376.3|370.9|376.28|370.88|376.31|370.91|376.28|370.88|9
1641811200000|2022-01-10 10:40:00|376.29|370.89|376.3|370.9|376.31|370.91|376.28|370.88|7
1641811210000|2022-01-10 10:40:10|376.27|370.87|376.26|370.86|376.3|370.9|376.26|370.86|10
1641811220000|2022-01-10 10:40:20|376.27|370.87|376.32|370.92|376.32|370.92|376.25|370.85|8
1641811230000|2022-01-10 10:40:30|376.25|370.85|376.33|370.93|376.43|371.03|376.25|370.85|19
1641811240000|2022-01-10 10:40:40|376.34|370.94|376.34|370.94|376.36|370.96|376.33|370.93|9
1641811250000|2022-01-10 10:40:50|376.36|370.96|376.34|370.94|376.39|370.99|376.32|370.92|9
1641811260000|2022-01-10 10:41:00|376.28|370.88|376.3|370.9|376.3|370.9|376.28|370.88|2
1641811270000|2022-01-10 10:41:10|376.29|370.89|376.21|370.81|376.31|370.91|376.21|370.81|15
1641811280000|2022-01-10 10:41:20|376.24|370.84|376.28|370.88|376.28|370.88|376.21|370.81|14
1641811290000|2022-01-10 10:41:30|376.27|370.87|376.27|370.87|376.32|370.92|376.26|370.86|14
1641811300000|2022-01-10 10:41:40|376.26|370.86|376.25|370.85|376.26|370.86|376.25|370.85|6
1641811310000|2022-01-10 10:41:50|376.26|370.86|376.26|370.86|376.26|370.86|376.26|370.86|1
1641811320000|2022-01-10 10:42:00|376.28|370.88|376.31|370.91|376.31|370.91|376.28|370.88|5
1641811330000|2022-01-10 10:42:10|376.29|370.89|376.25|370.85|376.29|370.89|376.25|370.85|9
1641811340000|2022-01-10 10:42:20|376.26|370.86|376.27|370.87|376.3|370.9|376.25|370.85|8
1641811350000|2022-01-10 10:42:30|376.22|370.82|376.14|370.74|376.25|370.85|376.14|370.74|19
1641811360000|2022-01-10 10:42:40|376.18|370.78|376.16|370.76|376.19|370.79|376.14|370.74|10
1641811370000|2022-01-10 10:42:50|376.13|370.73|376.11|370.71|376.17|370.77|376.05|370.65|18
1641811380000|2022-01-10 10:43:00|376.12|370.72|376.14|370.74|376.15|370.75|376.12|370.72|9
1641811390000|2022-01-10 10:43:10|376.13|370.73|375.85|370.45|376.13|370.73|375.85|370.45|15
1641811400000|2022-01-10 10:43:20|375.86|370.46|375.86|370.46|375.93|370.53|375.82|370.42|19
1641811410000|2022-01-10 10:43:30|375.84|370.44|375.85|370.45|375.91|370.51|375.83|370.43|6
1641811420000|2022-01-10 10:43:40|375.87|370.47|375.86|370.46|375.91|370.51|375.85|370.45|13
1641811430000|2022-01-10 10:43:50|375.88|370.48|375.68|370.28|375.88|370.48|375.68|370.28|21
1641811440000|2022-01-10 10:44:00|375.67|370.27|375.7|370.3|375.73|370.33|375.67|370.27|9
1641811450000|2022-01-10 10:44:10|375.71|370.31|375.68|370.28|375.71|370.31|375.68|370.28|4
1641811460000|2022-01-10 10:44:20|375.69|370.29|375.62|370.22|375.69|370.29|375.6|370.2|9
1641811470000|2022-01-10 10:44:30|375.63|370.23|375.63|370.23|375.65|370.25|375.58|370.18|18
1641811480000|2022-01-10 10:44:40|375.65|370.25|375.6|370.2|375.7|370.3|375.59|370.19|20
1641811490000|2022-01-10 10:44:50|375.62|370.22|375.56|370.16|375.62|370.22|375.55|370.15|15
1641811500000|2022-01-10 10:45:00|375.55|370.15|375.5|370.1|375.56|370.16|375.5|370.1|13
1641811510000|2022-01-10 10:45:10|375.52|370.12|375.55|370.15|375.57|370.17|375.49|370.09|12
1641811520000|2022-01-10 10:45:20|375.54|370.14|375.53|370.13|375.55|370.15|375.53|370.13|8
1641811530000|2022-01-10 10:45:30|375.54|370.14|375.57|370.17|375.58|370.18|375.54|370.14|8
1641811540000|2022-01-10 10:45:40|375.58|370.18|375.62|370.22|375.62|370.22|375.57|370.17|5
1641811550000|2022-01-10 10:45:50|375.61|370.21|375.59|370.19|375.61|370.21|375.59|370.19|4
1641811560000|2022-01-10 10:46:00|375.58|370.18|375.6|370.2|375.6|370.2|375.56|370.16|12
1641811570000|2022-01-10 10:46:10|375.61|370.21|375.71|370.31|375.72|370.32|375.61|370.21|13
1641811580000|2022-01-10 10:46:20|375.74|370.34|375.89|370.49|375.92|370.52|375.73|370.33|16
1641811590000|2022-01-10 10:46:30|375.9|370.5|375.92|370.52|375.95|370.55|375.89|370.49|8
1641811600000|2022-01-10 10:46:40|375.9|370.5|375.91|370.51|375.95|370.55|375.9|370.5|8
1641811610000|2022-01-10 10:46:50|375.89|370.49|375.85|370.45|375.95|370.55|375.83|370.43|9
1641811620000|2022-01-10 10:47:00|375.83|370.43|375.92|370.52|375.93|370.53|375.83|370.43|8
1641811630000|2022-01-10 10:47:10|375.93|370.53|375.97|370.57|375.99|370.59|375.93|370.53|17
1641811640000|2022-01-10 10:47:20|375.96|370.56|375.97|370.57|375.97|370.57|375.96|370.56|2
1641811650000|2022-01-10 10:47:30|375.95|370.55|375.96|370.56|375.96|370.56|375.95|370.55|2
1641811660000|2022-01-10 10:47:40|375.97|370.57|375.96|370.56|375.97|370.57|375.96|370.56|2
1641811670000|2022-01-10 10:47:50|375.97|370.57|376.14|370.74|376.18|370.78|375.97|370.57|23
1641811680000|2022-01-10 10:48:00|376.17|370.77|376.19|370.79|376.23|370.83|376.1|370.7|25
1641811690000|2022-01-10 10:48:10|376.2|370.8|376.2|370.8|376.2|370.8|376.18|370.78|6
1641811700000|2022-01-10 10:48:20|376.18|370.78|375.98|370.58|376.2|370.8|375.98|370.58|26
1641811710000|2022-01-10 10:48:30|375.94|370.54|376.02|370.62|376.02|370.62|375.94|370.54|6
1641811720000|2022-01-10 10:48:40|376.01|370.61|376.01|370.61|376.02|370.62|376|370.6|5
1641811730000|2022-01-10 10:48:50|376|370.6|375.98|370.58|376|370.6|375.98|370.58|3
1641811740000|2022-01-10 10:49:00|376|370.6|375.99|370.59|376.02|370.62|375.99|370.59|4
1641811750000|2022-01-10 10:49:10|375.98|370.58|375.96|370.56|375.99|370.59|375.96|370.56|5
1641811760000|2022-01-10 10:49:20|375.95|370.55|375.78|370.38|375.95|370.55|375.77|370.37|16
1641811770000|2022-01-10 10:49:30|375.81|370.41|375.77|370.37|375.84|370.44|375.72|370.32|17
1641811780000|2022-01-10 10:49:40|375.76|370.36|375.76|370.36|375.77|370.37|375.75|370.35|5
1641811790000|2022-01-10 10:49:50|375.75|370.35|375.76|370.36|375.78|370.38|375.75|370.35|6
1641811800000|2022-01-10 10:50:00|375.79|370.39|375.9|370.5|375.9|370.5|375.79|370.39|13
1641811810000|2022-01-10 10:50:10|375.88|370.48|375.86|370.46|375.94|370.54|375.86|370.46|10
1641811820000|2022-01-10 10:50:20|375.87|370.47|375.87|370.47|375.95|370.55|375.86|370.46|20
1641811830000|2022-01-10 10:50:30|375.86|370.46|375.83|370.43|375.89|370.49|375.83|370.43|23
1641811840000|2022-01-10 10:50:40|375.84|370.44|375.83|370.43|375.85|370.45|375.83|370.43|8
1641811850000|2022-01-10 10:50:50|375.8|370.4|375.82|370.42|375.82|370.42|375.79|370.39|7
1641811860000|2022-01-10 10:51:00|375.83|370.43|375.81|370.41|375.83|370.43|375.8|370.4|7
1641811870000|2022-01-10 10:51:10|375.82|370.42|375.77|370.37|375.83|370.43|375.76|370.36|8
1641811880000|2022-01-10 10:51:20|375.79|370.39|375.77|370.37|375.8|370.4|375.75|370.35|16
1641811890000|2022-01-10 10:51:30|375.75|370.35|375.84|370.44|375.84|370.44|375.75|370.35|13
1641811900000|2022-01-10 10:51:40|375.81|370.41|375.82|370.42|375.84|370.44|375.79|370.39|18
1641811910000|2022-01-10 10:51:50|375.81|370.41|375.75|370.35|375.81|370.41|375.72|370.32|13
1641811920000|2022-01-10 10:52:00|375.78|370.38|375.79|370.39|375.82|370.42|375.74|370.34|20
1641811930000|2022-01-10 10:52:10|375.8|370.4|375.83|370.43|375.85|370.45|375.79|370.39|18
1641811940000|2022-01-10 10:52:20|375.82|370.42|375.8|370.4|375.83|370.43|375.8|370.4|7
1641811950000|2022-01-10 10:52:30|375.78|370.38|375.73|370.33|375.78|370.38|375.68|370.28|17
1641811960000|2022-01-10 10:52:40|375.71|370.31|375.53|370.13|375.73|370.33|375.53|370.13|18
1641811970000|2022-01-10 10:52:50|375.46|370.06|375.54|370.14|375.55|370.15|375.42|370.02|24
1641811980000|2022-01-10 10:53:00|375.55|370.15|375.49|370.09|375.55|370.15|375.48|370.08|16
1641811990000|2022-01-10 10:53:10|375.5|370.1|375.37|369.97|375.54|370.14|375.37|369.97|16
1641812000000|2022-01-10 10:53:20|375.38|369.98|375.48|370.08|375.48|370.08|375.36|369.96|11
1641812010000|2022-01-10 10:53:30|375.5|370.1|375.41|370.01|375.5|370.1|375.4|370|8
1641812020000|2022-01-10 10:53:40|375.38|369.98|375.47|370.07|375.48|370.08|375.38|369.98|24
1641812030000|2022-01-10 10:53:50|375.48|370.08|375.44|370.04|375.48|370.08|375.44|370.04|4
1641812040000|2022-01-10 10:54:00|375.47|370.07|375.41|370.01|375.47|370.07|375.41|370.01|4
1641812050000|2022-01-10 10:54:10|375.42|370.02|375.31|369.91|375.43|370.03|375.31|369.91|12
1641812060000|2022-01-10 10:54:20|375.35|369.95|375.35|369.95|375.36|369.96|375.33|369.93|8
1641812070000|2022-01-10 10:54:30|375.33|369.93|375.42|370.02|375.42|370.02|375.33|369.93|7
1641812080000|2022-01-10 10:54:40|375.43|370.03|375.21|369.81|375.43|370.03|375.17|369.77|21
1641812090000|2022-01-10 10:54:50|375.2|369.8|375.19|369.79|375.25|369.85|375.19|369.79|13
1641812100000|2022-01-10 10:55:00|375.24|369.84|375.26|369.86|375.27|369.87|375.19|369.79|20
1641812110000|2022-01-10 10:55:10|375.27|369.87|375.27|369.87|375.28|369.88|375.23|369.83|8
1641812120000|2022-01-10 10:55:20|375.28|369.88|375.24|369.84|375.29|369.89|375.24|369.84|7
1641812130000|2022-01-10 10:55:30|375.23|369.83|375.21|369.81|375.23|369.83|375.2|369.8|6
1641812140000|2022-01-10 10:55:40|375.2|369.8|375.19|369.79|375.21|369.81|375.19|369.79|4
1641812150000|2022-01-10 10:55:50|374.91|369.51|374.84|369.44|374.91|369.51|374.65|369.25|27
1641812160000|2022-01-10 10:56:00|374.85|369.45|374.77|369.37|374.85|369.45|374.76|369.36|15
1641812170000|2022-01-10 10:56:10|374.75|369.35|374.78|369.38|374.79|369.39|374.7|369.3|19
1641812180000|2022-01-10 10:56:20|374.8|369.4|374.91|369.51|375|369.6|374.78|369.38|23
1641812190000|2022-01-10 10:56:30|374.92|369.52|374.87|369.47|374.92|369.52|374.84|369.44|12
1641812200000|2022-01-10 10:56:40|374.86|369.46|374.87|369.47|374.87|369.47|374.86|369.46|2
1641812210000|2022-01-10 10:56:50|374.88|369.48|374.87|369.47|374.88|369.48|374.87|369.47|6
1641812220000|2022-01-10 10:57:00|374.85|369.45|374.83|369.43|374.85|369.45|374.79|369.39|10
1641812230000|2022-01-10 10:57:10|374.82|369.42|374.87|369.47|374.87|369.47|374.79|369.39|13
1641812240000|2022-01-10 10:57:20|374.86|369.46|374.84|369.44|374.86|369.46|374.83|369.43|9
1641812250000|2022-01-10 10:57:30|374.85|369.45|374.73|369.33|374.85|369.45|374.73|369.33|10
1641812260000|2022-01-10 10:57:40|374.71|369.31|374.73|369.33|374.73|369.33|374.68|369.28|13
1641812270000|2022-01-10 10:57:50|374.74|369.34|374.73|369.33|374.77|369.37|374.73|369.33|11
1641812280000|2022-01-10 10:58:00|374.72|369.32|374.68|369.28|374.72|369.32|374.6|369.2|11
1641812290000|2022-01-10 10:58:10|374.7|369.3|374.7|369.3|374.72|369.32|374.69|369.29|10
1641812300000|2022-01-10 10:58:20|374.71|369.31|374.69|369.29|374.71|369.31|374.69|369.29|6
1641812310000|2022-01-10 10:58:30|374.71|369.31|374.7|369.3|374.71|369.31|374.67|369.27|3
1641812320000|2022-01-10 10:58:40|374.72|369.32|374.85|369.45|374.93|369.53|374.72|369.32|25
1641812330000|2022-01-10 10:58:50|374.86|369.46|374.87|369.47|374.91|369.51|374.86|369.46|14
1641812340000|2022-01-10 10:59:00|374.86|369.46|374.86|369.46|374.86|369.46|374.84|369.44|10
1641812350000|2022-01-10 10:59:10|374.85|369.45|374.75|369.35|374.85|369.45|374.75|369.35|5
1641812360000|2022-01-10 10:59:20|374.74|369.34|374.73|369.33|374.74|369.34|374.73|369.33|4
1641812370000|2022-01-10 10:59:30|374.72|369.32|374.59|369.19|374.72|369.32|374.58|369.18|12
1641812380000|2022-01-10 10:59:40|374.58|369.18|374.62|369.22|374.68|369.28|374.58|369.18|25
1641812390000|2022-01-10 10:59:50|374.63|369.23|374.69|369.29|374.71|369.31|374.59|369.19|15
1641812400000|2022-01-10 11:00:00|374.68|369.28|374.68|369.28|374.75|369.35|374.65|369.25|25
1641812410000|2022-01-10 11:00:10|374.7|369.3|374.42|369.02|374.72|369.32|374.42|369.02|30
1641812420000|2022-01-10 11:00:20|374.4|369|374.4|369|374.41|369.01|374.27|368.87|23
1641812430000|2022-01-10 11:00:30|374.31|368.91|374.43|369.03|374.43|369.03|374.27|368.87|19
1641812440000|2022-01-10 11:00:40|374.42|369.02|374.43|369.03|374.43|369.03|374.36|368.96|21
1641812450000|2022-01-10 11:00:50|374.41|369.01|374.28|368.88|374.41|369.01|374.26|368.86|17
1641812460000|2022-01-10 11:01:00|374.3|368.9|374.25|368.85|374.3|368.9|374.25|368.85|5
1641812470000|2022-01-10 11:01:10|374.24|368.84|374.18|368.78|374.24|368.84|374.13|368.73|20
1641812480000|2022-01-10 11:01:20|374.19|368.79|374.24|368.84|374.27|368.87|374.19|368.79|17
1641812490000|2022-01-10 11:01:30|374.26|368.86|374.2|368.8|374.26|368.86|374.17|368.77|20
1641812500000|2022-01-10 11:01:40|374.21|368.81|374.17|368.77|374.22|368.82|374.14|368.74|11
1641812510000|2022-01-10 11:01:50|374.15|368.75|374.19|368.79|374.23|368.83|374.15|368.75|14
1641812520000|2022-01-10 11:02:00|374.2|368.8|374.16|368.76|374.21|368.81|374.12|368.72|19
1641812530000|2022-01-10 11:02:10|374.18|368.78|374.19|368.79|374.2|368.8|374.14|368.74|21
1641812540000|2022-01-10 11:02:20|374.21|368.81|374.16|368.76|374.21|368.81|374.13|368.73|10
1641812550000|2022-01-10 11:02:30|374.15|368.75|373.8|368.4|374.15|368.75|373.8|368.4|24
1641812560000|2022-01-10 11:02:40|373.85|368.45|373.98|368.58|373.98|368.58|373.79|368.39|22
1641812570000|2022-01-10 11:02:50|373.99|368.59|373.98|368.58|374.04|368.64|373.97|368.57|21
1641812580000|2022-01-10 11:03:00|373.97|368.57|373.95|368.55|374|368.6|373.92|368.52|27
1641812590000|2022-01-10 11:03:10|373.97|368.57|373.99|368.59|374.06|368.66|373.95|368.55|22
1641812600000|2022-01-10 11:03:20|374.01|368.61|373.71|368.31|374.01|368.61|373.68|368.28|26
1641812610000|2022-01-10 11:03:30|373.72|368.32|373.73|368.33|373.83|368.43|373.72|368.32|18
1641812620000|2022-01-10 11:03:40|373.72|368.32|373.74|368.34|373.81|368.41|373.68|368.28|18
1641812630000|2022-01-10 11:03:50|373.72|368.32|373.71|368.31|373.73|368.33|373.65|368.25|22
1641812640000|2022-01-10 11:04:00|373.7|368.3|373.82|368.42|373.82|368.42|373.67|368.27|24
1641812650000|2022-01-10 11:04:10|373.81|368.41|374.03|368.63|374.03|368.63|373.81|368.41|22
1641812660000|2022-01-10 11:04:20|373.97|368.57|373.98|368.58|373.98|368.58|373.96|368.56|14
1641812670000|2022-01-10 11:04:30|373.96|368.56|373.88|368.48|373.96|368.56|373.88|368.48|13
1641812680000|2022-01-10 11:04:40|373.89|368.49|373.82|368.42|373.96|368.56|373.79|368.39|16
1641812690000|2022-01-10 11:04:50|373.83|368.43|373.5|368.1|373.88|368.48|373.4|368|25
1641812700000|2022-01-10 11:05:00|373.52|368.12|373.67|368.27|373.67|368.27|373.5|368.1|22
1641812710000|2022-01-10 11:05:10|373.68|368.28|373.84|368.44|373.95|368.55|373.68|368.28|29
1641812720000|2022-01-10 11:05:20|373.86|368.46|373.81|368.41|373.86|368.46|373.75|368.35|20
1641812730000|2022-01-10 11:05:30|373.82|368.42|375.02|369.62|375.02|369.62|373.77|368.37|29
1641812740000|2022-01-10 11:05:40|375.26|369.86|375.52|370.12|376.23|370.83|375.26|369.86|35
1641812750000|2022-01-10 11:05:50|375.48|370.08|375.63|370.23|375.63|370.23|375.45|370.05|20
1641812760000|2022-01-10 11:06:00|375.64|370.24|375.1|369.7|375.65|370.25|375.09|369.69|28
1641812770000|2022-01-10 11:06:10|375.11|369.71|375.04|369.64|375.19|369.79|375.04|369.64|23
1641812780000|2022-01-10 11:06:20|375.03|369.63|374.96|369.56|375.03|369.63|374.84|369.44|22
1641812790000|2022-01-10 11:06:30|374.95|369.55|375|369.6|375.01|369.61|374.89|369.49|19
1641812800000|2022-01-10 11:06:40|375.1|369.7|374.92|369.52|375.2|369.8|374.92|369.52|23
1641812810000|2022-01-10 11:06:50|374.9|369.5|374.83|369.43|374.9|369.5|374.68|369.28|16
1641812820000|2022-01-10 11:07:00|374.84|369.44|374.96|369.56|374.96|369.56|374.8|369.4|18
1641812830000|2022-01-10 11:07:10|374.98|369.58|374.74|369.34|375|369.6|374.72|369.32|23
1641812840000|2022-01-10 11:07:20|374.71|369.31|374.72|369.32|374.8|369.4|374.7|369.3|21
1641812850000|2022-01-10 11:07:30|374.74|369.34|374.69|369.29|374.74|369.34|374.66|369.26|25
1641812860000|2022-01-10 11:07:40|374.74|369.34|374.7|369.3|374.78|369.38|374.69|369.29|12
1641812870000|2022-01-10 11:07:50|374.71|369.31|374.88|369.48|374.9|369.5|374.7|369.3|21
1641812880000|2022-01-10 11:08:00|374.89|369.49|374.79|369.39|374.89|369.49|374.77|369.37|17
1641812890000|2022-01-10 11:08:10|374.81|369.41|374.78|369.38|374.86|369.46|374.77|369.37|30
1641812900000|2022-01-10 11:08:20|374.79|369.39|374.62|369.22|374.79|369.39|374.58|369.18|22
1641812910000|2022-01-10 11:08:30|374.63|369.23|374.63|369.23|374.64|369.24|374.6|369.2|14
1641812920000|2022-01-10 11:08:40|374.66|369.26|374.64|369.24|374.72|369.32|374.63|369.23|21
1641812930000|2022-01-10 11:08:50|374.63|369.23|374.65|369.25|374.66|369.26|374.56|369.16|20
1641812940000|2022-01-10 11:09:00|374.64|369.24|374.65|369.25|374.67|369.27|374.58|369.18|25
1641812950000|2022-01-10 11:09:10|374.66|369.26|374.6|369.2|374.66|369.26|374.58|369.18|19
1641812960000|2022-01-10 11:09:20|374.62|369.22|374.58|369.18|374.63|369.23|374.55|369.15|15
1641812970000|2022-01-10 11:09:30|374.57|369.17|374.55|369.15|374.58|369.18|374.55|369.15|15
1641812980000|2022-01-10 11:09:40|374.56|369.16|374.5|369.1|374.56|369.16|374.49|369.09|10
1641812990000|2022-01-10 11:09:50|374.49|369.09|374.37|368.97|374.5|369.1|374.35|368.95|10
1641813000000|2022-01-10 11:10:00|374.36|368.96|374.01|368.61|374.4|369|374.01|368.61|27
1641813010000|2022-01-10 11:10:10|373.96|368.56|374.11|368.71|374.12|368.72|373.84|368.44|32
1641813020000|2022-01-10 11:10:20|374.1|368.7|373.88|368.48|374.1|368.7|373.84|368.44|28
1641813030000|2022-01-10 11:10:30|373.89|368.49|373.92|368.52|373.96|368.56|373.81|368.41|22
1641813040000|2022-01-10 11:10:40|373.89|368.49|373.9|368.5|373.93|368.53|373.88|368.48|21
1641813050000|2022-01-10 11:10:50|373.89|368.49|373.94|368.54|373.94|368.54|373.87|368.47|15
1641813060000|2022-01-10 11:11:00|373.93|368.53|373.84|368.44|373.93|368.53|373.8|368.4|17
1641813070000|2022-01-10 11:11:10|373.85|368.45|373.67|368.27|373.88|368.48|373.67|368.27|14
1641813080000|2022-01-10 11:11:20|373.6|368.2|373.72|368.32|373.74|368.34|373.55|368.15|19
1641813090000|2022-01-10 11:11:30|373.73|368.33|373.74|368.34|373.74|368.34|373.72|368.32|8
1641813100000|2022-01-10 11:11:40|373.75|368.35|373.95|368.55|373.97|368.57|373.75|368.35|27
1641813110000|2022-01-10 11:11:50|373.91|368.51|373.93|368.53|373.96|368.56|373.88|368.48|16
1641813120000|2022-01-10 11:12:00|373.91|368.51|373.86|368.46|373.92|368.52|373.85|368.45|24
1641813130000|2022-01-10 11:12:10|373.87|368.47|373.85|368.45|373.87|368.47|373.7|368.3|13
1641813140000|2022-01-10 11:12:20|373.87|368.47|373.84|368.44|373.99|368.59|373.83|368.43|22
1641813150000|2022-01-10 11:12:30|373.83|368.43|373.81|368.41|373.89|368.49|373.81|368.41|21
1641813160000|2022-01-10 11:12:40|373.83|368.43|373.65|368.25|373.83|368.43|373.63|368.23|21
1641813170000|2022-01-10 11:12:50|373.67|368.27|373.69|368.29|373.74|368.34|373.62|368.22|23
1641813180000|2022-01-10 11:13:00|373.67|368.27|373.87|368.47|373.88|368.48|373.67|368.27|15
1641813190000|2022-01-10 11:13:10|373.88|368.48|374.5|369.1|374.5|369.1|373.88|368.48|37
1641813200000|2022-01-10 11:13:20|374.52|369.12|374.46|369.06|374.56|369.16|374.42|369.02|24
1641813210000|2022-01-10 11:13:30|374.48|369.08|374.43|369.03|374.55|369.15|374.43|369.03|27
1641813220000|2022-01-10 11:13:40|374.44|369.04|374.46|369.06|374.5|369.1|374.39|368.99|25
1641813230000|2022-01-10 11:13:50|374.45|369.05|374.47|369.07|374.48|369.08|374.45|369.05|8
1641813240000|2022-01-10 11:14:00|374.48|369.08|374.36|368.96|374.49|369.09|374.36|368.96|14
1641813250000|2022-01-10 11:14:10|374.37|368.97|374.4|369|374.41|369.01|374.37|368.97|7
1641813260000|2022-01-10 11:14:20|374.41|369.01|374.45|369.05|374.51|369.11|374.4|369|13
1641813270000|2022-01-10 11:14:30|374.47|369.07|374.45|369.05|374.48|369.08|374.43|369.03|10
1641813280000|2022-01-10 11:14:40|374.44|369.04|374.04|368.64|374.47|369.07|374.01|368.61|26
1641813290000|2022-01-10 11:14:50|374.03|368.63|374.14|368.74|374.22|368.82|373.74|368.34|35
1641813300000|2022-01-10 11:15:00|374.18|368.78|374.02|368.62|374.19|368.79|374.02|368.62|16
1641813310000|2022-01-10 11:15:10|373.99|368.59|373.93|368.53|374.05|368.65|373.93|368.53|25
1641813320000|2022-01-10 11:15:20|373.9|368.5|373.67|368.27|373.91|368.51|373.67|368.27|18
1641813330000|2022-01-10 11:15:30|373.62|368.22|373.66|368.26|373.7|368.3|373.62|368.22|29
1641813340000|2022-01-10 11:15:40|373.67|368.27|373.76|368.36|373.77|368.37|373.65|368.25|24
1641813350000|2022-01-10 11:15:50|373.75|368.35|373.9|368.5|373.91|368.51|373.72|368.32|29
1641813360000|2022-01-10 11:16:00|373.88|368.48|374.06|368.66|374.1|368.7|373.84|368.44|28
1641813370000|2022-01-10 11:16:10|374.08|368.68|374.17|368.77|374.27|368.87|374.06|368.66|30
1641813380000|2022-01-10 11:16:20|374.18|368.78|374.24|368.84|374.24|368.84|374.16|368.76|16
1641813390000|2022-01-10 11:16:30|374.25|368.85|374.2|368.8|374.27|368.87|374.17|368.77|19
1641813400000|2022-01-10 11:16:40|374.21|368.81|374.23|368.83|374.3|368.9|374.21|368.81|15
1641813410000|2022-01-10 11:16:50|374.24|368.84|374.1|368.7|374.24|368.84|374.1|368.7|18
1641813420000|2022-01-10 11:17:00|374.12|368.72|374.21|368.81|374.22|368.82|374.12|368.72|10
1641813430000|2022-01-10 11:17:10|374.22|368.82|374.28|368.88|374.28|368.88|374.22|368.82|13
1641813440000|2022-01-10 11:17:20|374.29|368.89|374.36|368.96|374.36|368.96|374.29|368.89|11
1641813450000|2022-01-10 11:17:30|374.33|368.93|374.44|369.04|374.45|369.05|374.33|368.93|12
1641813460000|2022-01-10 11:17:40|374.45|369.05|374.44|369.04|374.45|369.05|374.44|369.04|4
1641813470000|2022-01-10 11:17:50|374.46|369.06|374.45|369.05|374.48|369.08|374.42|369.02|10
1641813480000|2022-01-10 11:18:00|374.44|369.04|374.4|369|374.44|369.04|374.4|369|3
1641813490000|2022-01-10 11:18:10|374.39|368.99|374.45|369.05|374.45|369.05|374.39|368.99|8
1641813500000|2022-01-10 11:18:20|374.46|369.06|374.45|369.05|374.46|369.06|374.45|369.05|2
1641813510000|2022-01-10 11:18:30|374.46|369.06|374.61|369.21|374.64|369.24|374.46|369.06|20
1641813520000|2022-01-10 11:18:40|374.59|369.19|374.62|369.22|374.69|369.29|374.59|369.19|25
1641813530000|2022-01-10 11:18:50|374.66|369.26|374.62|369.22|374.66|369.26|374.62|369.22|5
1641813540000|2022-01-10 11:19:00|374.63|369.23|374.6|369.2|374.63|369.23|374.6|369.2|2
1641813550000|2022-01-10 11:19:10|374.62|369.22|374.62|369.22|374.64|369.24|374.62|369.22|7
1641813560000|2022-01-10 11:19:20|374.61|369.21|374.61|369.21|374.65|369.25|374.61|369.21|13
1641813570000|2022-01-10 11:19:30|374.63|369.23|374.64|369.24|374.65|369.25|374.61|369.21|17
1641813580000|2022-01-10 11:19:40|374.61|369.21|374.62|369.22|374.62|369.22|374.61|369.21|12
1641813590000|2022-01-10 11:19:50|374.61|369.21|374.62|369.22|374.62|369.22|374.61|369.21|8
1641813600000|2022-01-10 11:20:00|374.6|369.2|374.62|369.22|374.62|369.22|374.6|369.2|4
1641813610000|2022-01-10 11:20:10|374.6|369.2|374.5|369.1|374.6|369.2|374.5|369.1|20
1641813620000|2022-01-10 11:20:20|374.52|369.12|374.33|368.93|374.52|369.12|374.3|368.9|16
1641813630000|2022-01-10 11:20:30|374.32|368.92|374.38|368.98|374.43|369.03|374.25|368.85|23
1641813640000|2022-01-10 11:20:40|374.33|368.93|374.29|368.89|374.38|368.98|374.29|368.89|21
1641813650000|2022-01-10 11:20:50|374.26|368.86|374.28|368.88|374.32|368.92|374.2|368.8|24
1641813660000|2022-01-10 11:21:00|374.29|368.89|374.23|368.83|374.29|368.89|374.23|368.83|4
1641813670000|2022-01-10 11:21:10|374.26|368.86|374.31|368.91|374.31|368.91|374.26|368.86|5
1641813680000|2022-01-10 11:21:20|374.33|368.93|374.45|369.05|374.47|369.07|374.33|368.93|17
1641813690000|2022-01-10 11:21:30|374.46|369.06|374.37|368.97|374.52|369.12|374.37|368.97|21
1641813700000|2022-01-10 11:21:40|374.4|369|374.44|369.04|374.47|369.07|374.4|369|15
1641813710000|2022-01-10 11:21:50|374.43|369.03|374.41|369.01|374.46|369.06|374.41|369.01|12
1641813720000|2022-01-10 11:22:00|374.4|369|374.06|368.66|374.42|369.02|374.06|368.66|26
1641813730000|2022-01-10 11:22:10|374.04|368.64|374.08|368.68|374.09|368.69|374|368.6|25
1641813740000|2022-01-10 11:22:20|374.09|368.69|373.63|368.23|374.17|368.77|373.63|368.23|31
1641813750000|2022-01-10 11:22:30|373.61|368.21|373.66|368.26|373.71|368.31|373.56|368.16|26
1641813760000|2022-01-10 11:22:40|373.64|368.24|373.74|368.34|373.78|368.38|373.63|368.23|25
1641813770000|2022-01-10 11:22:50|373.75|368.35|373.82|368.42|373.84|368.44|373.74|368.34|15
1641813780000|2022-01-10 11:23:00|373.84|368.44|373.82|368.42|373.86|368.46|373.81|368.41|6
1641813790000|2022-01-10 11:23:10|373.83|368.43|373.77|368.37|373.84|368.44|373.77|368.37|10
1641813800000|2022-01-10 11:23:20|373.78|368.38|373.74|368.34|373.83|368.43|373.71|368.31|23
1641813810000|2022-01-10 11:23:30|373.72|368.32|373.72|368.32|373.72|368.32|373.66|368.26|20
1641813820000|2022-01-10 11:23:40|373.74|368.34|373.74|368.34|373.8|368.4|373.63|368.23|31
1641813830000|2022-01-10 11:23:50|373.69|368.29|373.63|368.23|373.74|368.34|373.63|368.23|24
1641813840000|2022-01-10 11:24:00|373.65|368.25|373.5|368.1|373.65|368.25|373.5|368.1|22
1641813850000|2022-01-10 11:24:10|373.48|368.08|373.51|368.11|373.55|368.15|373.44|368.04|21
1641813860000|2022-01-10 11:24:20|373.5|368.1|373.52|368.12|373.59|368.19|373.5|368.1|10
1641813870000|2022-01-10 11:24:30|373.51|368.11|373.49|368.09|373.54|368.14|373.48|368.08|13
1641813880000|2022-01-10 11:24:40|373.5|368.1|373.56|368.16|373.56|368.16|373.48|368.08|11
1641813890000|2022-01-10 11:24:50|373.55|368.15|373.6|368.2|373.61|368.21|373.55|368.15|13
1641813900000|2022-01-10 11:25:00|373.61|368.21|373.61|368.21|373.61|368.21|373.54|368.14|12
1641813910000|2022-01-10 11:25:10|373.6|368.2|373.56|368.16|373.6|368.2|373.56|368.16|15
1641813920000|2022-01-10 11:25:20|373.57|368.17|373.51|368.11|373.58|368.18|373.49|368.09|22
1641813930000|2022-01-10 11:25:30|373.5|368.1|373.51|368.11|373.52|368.12|373.5|368.1|4
1641813940000|2022-01-10 11:25:40|373.5|368.1|373.5|368.1|373.51|368.11|373.47|368.07|17
1641813950000|2022-01-10 11:25:50|373.51|368.11|373.51|368.11|373.51|368.11|373.49|368.09|7
1641813960000|2022-01-10 11:26:00|373.5|368.1|373.53|368.13|373.53|368.13|373.49|368.09|5
1641813970000|2022-01-10 11:26:10|373.5|368.1|373.56|368.16|373.56|368.16|373.5|368.1|8
1641813980000|2022-01-10 11:26:20|373.57|368.17|373.53|368.13|373.57|368.17|373.52|368.12|8
1641813990000|2022-01-10 11:26:30|373.55|368.15|373.53|368.13|373.55|368.15|373.51|368.11|5
1641814000000|2022-01-10 11:26:40|373.52|368.12|373.34|367.94|373.52|368.12|373.29|367.89|24
1641814010000|2022-01-10 11:26:50|373.33|367.93|373.33|367.93|373.41|368.01|373.32|367.92|24
1641814020000|2022-01-10 11:27:00|373.34|367.94|373.41|368.01|373.46|368.06|373.33|367.93|22
1641814030000|2022-01-10 11:27:10|373.4|368|373.44|368.04|373.47|368.07|373.38|367.98|17
1641814040000|2022-01-10 11:27:20|373.45|368.05|373.32|367.92|373.47|368.07|373.32|367.92|26
1641814050000|2022-01-10 11:27:30|373.33|367.93|373|367.6|373.33|367.93|372.86|367.46|28
1641814060000|2022-01-10 11:27:40|372.98|367.58|373.02|367.62|373.03|367.63|372.94|367.54|24
1641814070000|2022-01-10 11:27:50|373.01|367.61|373.16|367.76|373.16|367.76|373.01|367.61|26
1641814080000|2022-01-10 11:28:00|373.18|367.78|373.42|368.02|373.42|368.02|373.17|367.77|25
1641814090000|2022-01-10 11:28:10|373.43|368.03|373.67|368.27|373.71|368.31|373.42|368.02|21
1641814100000|2022-01-10 11:28:20|373.69|368.29|373.99|368.59|373.99|368.59|373.69|368.29|20
1641814110000|2022-01-10 11:28:30|373.98|368.58|373.91|368.51|373.98|368.58|373.79|368.39|20
1641814120000|2022-01-10 11:28:40|373.93|368.53|373.86|368.46|373.93|368.53|373.85|368.45|21
1641814130000|2022-01-10 11:28:50|373.85|368.45|373.85|368.45|373.87|368.47|373.83|368.43|15
1641814140000|2022-01-10 11:29:00|373.8|368.4|373.95|368.55|373.95|368.55|373.8|368.4|5
1641814150000|2022-01-10 11:29:10|373.9|368.5|373.92|368.52|373.93|368.53|373.81|368.41|20
1641814160000|2022-01-10 11:29:20|373.91|368.51|373.92|368.52|373.93|368.53|373.88|368.48|16
1641814170000|2022-01-10 11:29:30|373.93|368.53|374.03|368.63|374.03|368.63|373.93|368.53|16
1641814180000|2022-01-10 11:29:40|374.02|368.62|374.01|368.61|374.05|368.65|373.98|368.58|20
1641814190000|2022-01-10 11:29:50|374|368.6|374.02|368.62|374.04|368.64|374|368.6|14
1641814200000|2022-01-10 11:30:00|374.03|368.63|374|368.6|374.03|368.63|374|368.6|4
1641814210000|2022-01-10 11:30:10|374.02|368.62|374.04|368.64|374.04|368.64|374|368.6|12
1641814220000|2022-01-10 11:30:20|374.02|368.62|373.89|368.49|374.02|368.62|373.83|368.43|22
1641814230000|2022-01-10 11:30:30|373.88|368.48|373.9|368.5|373.91|368.51|373.79|368.39|17
1641814240000|2022-01-10 11:30:40|373.91|368.51|373.9|368.5|373.91|368.51|373.88|368.48|8
1641814250000|2022-01-10 11:30:50|373.91|368.51|374|368.6|374.06|368.66|373.91|368.51|18
1641814260000|2022-01-10 11:31:00|374.01|368.61|374.05|368.65|374.13|368.73|373.99|368.59|26
1641814270000|2022-01-10 11:31:10|374.12|368.72|374.09|368.69|374.12|368.72|374.09|368.69|9
1641814280000|2022-01-10 11:31:20|374.1|368.7|374.11|368.71|374.12|368.72|374.1|368.7|9
1641814290000|2022-01-10 11:31:30|374.12|368.72|374.13|368.73|374.13|368.73|374.08|368.68|12
1641814300000|2022-01-10 11:31:40|374.12|368.72|374.1|368.7|374.12|368.72|374.1|368.7|5
1641814310000|2022-01-10 11:31:50|374.11|368.71|374.42|369.02|374.42|369.02|374.11|368.71|13
1641814320000|2022-01-10 11:32:00|374.35|368.95|374.24|368.84|374.37|368.97|374.24|368.84|19
1641814330000|2022-01-10 11:32:10|374.25|368.85|374.35|368.95|374.36|368.96|374.25|368.85|21
1641814340000|2022-01-10 11:32:20|374.36|368.96|374.36|368.96|374.37|368.97|374.35|368.95|5
1641814350000|2022-01-10 11:32:30|374.37|368.97|374.4|369|374.41|369.01|374.36|368.96|7
1641814360000|2022-01-10 11:32:40|374.39|368.99|374.37|368.97|374.43|369.03|374.37|368.97|10
1641814370000|2022-01-10 11:32:50|374.39|368.99|374.37|368.97|374.39|368.99|374.37|368.97|8
1641814380000|2022-01-10 11:33:00|374.38|368.98|374.35|368.95|374.38|368.98|374.34|368.94|13
1641814390000|2022-01-10 11:33:10|374.34|368.94|374.33|368.93|374.36|368.96|374.32|368.92|7
1641814400000|2022-01-10 11:33:20|374.32|368.92|374.33|368.93|374.34|368.94|374.28|368.88|15
1641814410000|2022-01-10 11:33:30|374.31|368.91|374.39|368.99|374.43|369.03|374.31|368.91|20
1641814420000|2022-01-10 11:33:40|374.36|368.96|374.22|368.82|374.37|368.97|374.22|368.82|20
1641814430000|2022-01-10 11:33:50|374.24|368.84|374.23|368.83|374.34|368.94|374.23|368.83|23
1641814440000|2022-01-10 11:34:00|374.24|368.84|374.2|368.8|374.24|368.84|374.2|368.8|9
1641814450000|2022-01-10 11:34:10|374.23|368.83|374.19|368.79|374.26|368.86|374.18|368.78|7
1641814460000|2022-01-10 11:34:20|374.21|368.81|374.3|368.9|374.3|368.9|374.19|368.79|16
1641814470000|2022-01-10 11:34:30|374.29|368.89|374.33|368.93|374.33|368.93|374.24|368.84|9
1641814480000|2022-01-10 11:34:40|374.32|368.92|374.31|368.91|374.33|368.93|374.28|368.88|16
1641814490000|2022-01-10 11:34:50|374.32|368.92|374.22|368.82|374.32|368.92|374.22|368.82|9
1641814500000|2022-01-10 11:35:00|374.23|368.83|374.19|368.79|374.23|368.83|374.19|368.79|3
1641814510000|2022-01-10 11:35:10|374.18|368.78|374.04|368.64|374.18|368.78|373.98|368.58|16
1641814520000|2022-01-10 11:35:20|374.03|368.63|374|368.6|374.03|368.63|373.94|368.54|9
1641814530000|2022-01-10 11:35:30|373.99|368.59|374|368.6|374.01|368.61|373.99|368.59|4
1641814540000|2022-01-10 11:35:40|373.99|368.59|373.99|368.59|374.04|368.64|373.98|368.58|11
1641814560000|2022-01-10 11:36:00|373.98|368.58|374|368.6|374.01|368.61|373.98|368.58|7
1641814570000|2022-01-10 11:36:10|373.99|368.59|373.98|368.58|373.99|368.59|373.93|368.53|8
1641814590000|2022-01-10 11:36:30|373.94|368.54|373.94|368.54|373.95|368.55|373.88|368.48|11
1641814600000|2022-01-10 11:36:40|373.92|368.52|373.82|368.42|373.95|368.55|373.82|368.42|11
1641814610000|2022-01-10 11:36:50|373.84|368.44|373.84|368.44|373.85|368.45|373.82|368.42|14
1641814620000|2022-01-10 11:37:00|373.81|368.41|373.82|368.42|373.85|368.45|373.8|368.4|10
1641814630000|2022-01-10 11:37:10|373.83|368.43|373.87|368.47|373.89|368.49|373.83|368.43|18
1641814640000|2022-01-10 11:37:20|373.89|368.49|373.78|368.38|373.92|368.52|373.76|368.36|15
1641814650000|2022-01-10 11:37:30|373.79|368.39|373.76|368.36|373.79|368.39|373.66|368.26|15
1641814660000|2022-01-10 11:37:40|373.77|368.37|373.76|368.36|373.77|368.37|373.69|368.29|14
1641814670000|2022-01-10 11:37:50|373.74|368.34|373.77|368.37|373.77|368.37|373.71|368.31|11
1641814680000|2022-01-10 11:38:00|373.75|368.35|373.79|368.39|373.81|368.41|373.74|368.34|18
1641814690000|2022-01-10 11:38:10|373.82|368.42|373.81|368.41|373.82|368.42|373.79|368.39|5
1641814700000|2022-01-10 11:38:20|373.79|368.39|373.9|368.5|373.9|368.5|373.79|368.39|11
1641814710000|2022-01-10 11:38:30|373.91|368.51|374.05|368.65|374.05|368.65|373.9|368.5|16
1641814720000|2022-01-10 11:38:40|374.07|368.67|374.06|368.66|374.07|368.67|374.05|368.65|4
1641814730000|2022-01-10 11:38:50|374.05|368.65|374.04|368.64|374.07|368.67|374.03|368.63|14
1641814740000|2022-01-10 11:39:00|374.07|368.67|373.95|368.55|374.07|368.67|373.87|368.47|24
1641814750000|2022-01-10 11:39:10|373.88|368.48|373.75|368.35|373.95|368.55|373.75|368.35|29
1641814760000|2022-01-10 11:39:20|373.79|368.39|373.8|368.4|373.81|368.41|373.79|368.39|8
1641814770000|2022-01-10 11:39:30|373.81|368.41|373.78|368.38|373.81|368.41|373.75|368.35|6
1641814780000|2022-01-10 11:39:40|373.76|368.36|373.74|368.34|373.76|368.36|373.68|368.28|13
1641814790000|2022-01-10 11:39:50|373.72|368.32|373.73|368.33|373.75|368.35|373.71|368.31|7
1641814800000|2022-01-10 11:40:00|373.72|368.32|373.71|368.31|373.73|368.33|373.66|368.26|24
1641814810000|2022-01-10 11:40:10|373.72|368.32|373.73|368.33|373.74|368.34|373.69|368.29|13
1641814820000|2022-01-10 11:40:20|373.75|368.35|373.85|368.45|373.85|368.45|373.75|368.35|18
1641814830000|2022-01-10 11:40:30|373.84|368.44|373.7|368.3|373.84|368.44|373.69|368.29|29
1641814840000|2022-01-10 11:40:40|373.72|368.32|373.66|368.26|373.79|368.39|373.62|368.22|21
1641814850000|2022-01-10 11:40:50|373.65|368.25|373.58|368.18|373.66|368.26|373.54|368.14|18
1641814860000|2022-01-10 11:41:00|373.57|368.17|373.55|368.15|373.62|368.22|373.55|368.15|13
1641814870000|2022-01-10 11:41:10|373.57|368.17|373.33|367.93|373.58|368.18|373.31|367.91|22
1641814880000|2022-01-10 11:41:20|373.3|367.9|373.32|367.92|373.37|367.97|373.3|367.9|18
1641814890000|2022-01-10 11:41:30|373.33|367.93|373.31|367.91|373.35|367.95|373.31|367.91|13
1641814900000|2022-01-10 11:41:40|373.34|367.94|373.51|368.11|373.52|368.12|373.34|367.94|21
1641814910000|2022-01-10 11:41:50|373.5|368.1|373.43|368.03|373.5|368.1|373.38|367.98|15
1641814920000|2022-01-10 11:42:00|373.44|368.04|373.45|368.05|373.49|368.09|373.43|368.03|10
1641814930000|2022-01-10 11:42:10|373.42|368.02|373.31|367.91|373.44|368.04|373.3|367.9|20
1641814940000|2022-01-10 11:42:20|373.32|367.92|373.26|367.86|373.36|367.96|373.22|367.82|16
1641814950000|2022-01-10 11:42:30|373.27|367.87|373.34|367.94|373.43|368.03|373.27|367.87|24
1641814960000|2022-01-10 11:42:40|373.36|367.96|373.35|367.95|373.43|368.03|373.32|367.92|24
1641814970000|2022-01-10 11:42:50|373.36|367.96|373.36|367.96|373.39|367.99|373.32|367.92|19
1641814980000|2022-01-10 11:43:00|373.35|367.95|373.37|367.97|373.38|367.98|373.34|367.94|20
1641814990000|2022-01-10 11:43:10|373.38|367.98|373.3|367.9|373.38|367.98|373.3|367.9|14
1641815000000|2022-01-10 11:43:20|373.32|367.92|373.38|367.98|373.38|367.98|373.32|367.92|10
1641815010000|2022-01-10 11:43:30|373.37|367.97|373.36|367.96|373.39|367.99|373.36|367.96|8
1641815020000|2022-01-10 11:43:40|373.38|367.98|373.32|367.92|373.38|367.98|373.31|367.91|9
1641815030000|2022-01-10 11:43:50|373.31|367.91|373.31|367.91|373.31|367.91|373.31|367.91|1
1641815040000|2022-01-10 11:44:00|373.32|367.92|373.29|367.89|373.32|367.92|373.27|367.87|4
1641815050000|2022-01-10 11:44:10|373.3|367.9|373.29|367.89|373.3|367.9|373.27|367.87|4
1641815060000|2022-01-10 11:44:20|373.28|367.88|373.29|367.89|373.29|367.89|373.22|367.82|17
1641815070000|2022-01-10 11:44:30|373.28|367.88|373.48|368.08|373.53|368.13|373.28|367.88|26
1641815080000|2022-01-10 11:44:40|373.45|368.05|373.43|368.03|373.47|368.07|373.36|367.96|18
1641815090000|2022-01-10 11:44:50|373.42|368.02|373.45|368.05|373.45|368.05|373.42|368.02|16
1641815100000|2022-01-10 11:45:00|373.46|368.06|373.44|368.04|373.48|368.08|373.32|367.92|24
1641815110000|2022-01-10 11:45:10|373.45|368.05|373.82|368.42|373.82|368.42|373.45|368.05|25
1641815120000|2022-01-10 11:45:20|373.77|368.37|373.83|368.43|373.83|368.43|373.7|368.3|21
1641815130000|2022-01-10 11:45:30|373.82|368.42|373.73|368.33|373.84|368.44|373.73|368.33|13
1641815140000|2022-01-10 11:45:40|373.71|368.31|373.63|368.23|373.73|368.33|373.63|368.23|18
1641815150000|2022-01-10 11:45:50|373.64|368.24|373.65|368.25|373.66|368.26|373.64|368.24|10
1641815160000|2022-01-10 11:46:00|373.66|368.26|373.67|368.27|373.68|368.28|373.62|368.22|9
1641815170000|2022-01-10 11:46:10|373.65|368.25|373.68|368.28|373.68|368.28|373.65|368.25|5
1641815180000|2022-01-10 11:46:20|373.69|368.29|373.68|368.28|373.7|368.3|373.68|368.28|9
1641815190000|2022-01-10 11:46:30|373.67|368.27|373.78|368.38|373.78|368.38|373.66|368.26|9
1641815200000|2022-01-10 11:46:40|373.77|368.37|373.78|368.38|373.79|368.39|373.77|368.37|8
1641815210000|2022-01-10 11:46:50|373.76|368.36|373.85|368.45|373.87|368.47|373.76|368.36|17
1641815230000|2022-01-10 11:47:10|373.84|368.44|373.69|368.29|373.84|368.44|373.68|368.28|15
1641815240000|2022-01-10 11:47:20|373.73|368.33|373.68|368.28|373.73|368.33|373.54|368.14|21
1641815250000|2022-01-10 11:47:30|373.69|368.29|373.77|368.37|373.77|368.37|373.68|368.28|16
1641815260000|2022-01-10 11:47:40|373.75|368.35|373.75|368.35|373.77|368.37|373.74|368.34|7
1641815270000|2022-01-10 11:47:50|373.74|368.34|373.76|368.36|373.76|368.36|373.73|368.33|10
1641815280000|2022-01-10 11:48:00|373.74|368.34|373.63|368.23|373.74|368.34|373.62|368.22|13
1641815290000|2022-01-10 11:48:10|373.6|368.2|373.7|368.3|373.73|368.33|373.6|368.2|11
1641815300000|2022-01-10 11:48:20|373.72|368.32|373.75|368.35|373.75|368.35|373.7|368.3|13
1641815310000|2022-01-10 11:48:30|373.76|368.36|373.74|368.34|373.76|368.36|373.73|368.33|8
1641815320000|2022-01-10 11:48:40|373.79|368.39|373.72|368.32|373.79|368.39|373.69|368.29|16
1641815330000|2022-01-10 11:48:50|373.68|368.28|373.73|368.33|373.73|368.33|373.68|368.28|9
1641815340000|2022-01-10 11:49:00|373.72|368.32|373.61|368.21|373.73|368.33|373.61|368.21|15
1641815350000|2022-01-10 11:49:10|373.62|368.22|373.66|368.26|373.67|368.27|373.61|368.21|13
1641815360000|2022-01-10 11:49:20|373.65|368.25|373.59|368.19|373.66|368.26|373.59|368.19|4
1641815370000|2022-01-10 11:49:30|373.67|368.27|373.59|368.19|373.67|368.27|373.59|368.19|2
1641815380000|2022-01-10 11:49:40|373.67|368.27|373.59|368.19|373.67|368.27|373.52|368.12|16
1641815390000|2022-01-10 11:49:50|373.55|368.15|373.6|368.2|373.6|368.2|373.54|368.14|11
1641815400000|2022-01-10 11:50:00|373.61|368.21|373.61|368.21|373.61|368.21|373.61|368.21|1
1641815410000|2022-01-10 11:50:10|373.63|368.23|373.76|368.36|373.78|368.38|373.61|368.21|17
1641815420000|2022-01-10 11:50:20|373.77|368.37|373.78|368.38|373.78|368.38|373.75|368.35|12
1641815430000|2022-01-10 11:50:30|373.77|368.37|373.9|368.5|373.94|368.54|373.77|368.37|12
1641815440000|2022-01-10 11:50:40|373.88|368.48|373.87|368.47|373.92|368.52|373.81|368.41|10
1641815450000|2022-01-10 11:50:50|373.86|368.46|373.86|368.46|373.86|368.46|373.83|368.43|13
1641815460000|2022-01-10 11:51:00|373.85|368.45|373.7|368.3|373.85|368.45|373.7|368.3|10
1641815470000|2022-01-10 11:51:10|373.71|368.31|373.67|368.27|373.77|368.37|373.64|368.24|13
1641815480000|2022-01-10 11:51:20|373.66|368.26|373.67|368.27|373.67|368.27|373.62|368.22|12
1641815490000|2022-01-10 11:51:30|373.66|368.26|373.63|368.23|373.66|368.26|373.63|368.23|3
1641815500000|2022-01-10 11:51:40|373.64|368.24|373.34|367.94|373.7|368.3|373.34|367.94|11
1641815510000|2022-01-10 11:51:50|373.35|367.95|373.3|367.9|373.38|367.98|373.27|367.87|23
1641815520000|2022-01-10 11:52:00|373.32|367.92|373.11|367.71|373.32|367.92|373.11|367.71|20
1641815530000|2022-01-10 11:52:10|373.09|367.69|372.85|367.45|373.15|367.75|372.79|367.39|24
1641815540000|2022-01-10 11:52:20|372.86|367.46|372.92|367.52|372.92|367.52|372.84|367.44|17
1641815550000|2022-01-10 11:52:30|372.91|367.51|372.88|367.48|372.92|367.52|372.86|367.46|15
1641815560000|2022-01-10 11:52:40|372.89|367.49|372.75|367.35|372.9|367.5|372.69|367.29|21
1641815570000|2022-01-10 11:52:50|372.74|367.34|372.84|367.44|372.88|367.48|372.74|367.34|20
1641815580000|2022-01-10 11:53:00|372.85|367.45|372.84|367.44|372.88|367.48|372.83|367.43|23
1641815590000|2022-01-10 11:53:10|372.85|367.45|372.85|367.45|372.89|367.49|372.82|367.42|15
1641815600000|2022-01-10 11:53:20|372.86|367.46|372.8|367.4|372.87|367.47|372.8|367.4|17
1641815610000|2022-01-10 11:53:30|372.81|367.41|372.9|367.5|372.91|367.51|372.81|367.41|12
1641815620000|2022-01-10 11:53:40|372.91|367.51|372.85|367.45|372.91|367.51|372.84|367.44|8
1641815630000|2022-01-10 11:53:50|372.84|367.44|372.85|367.45|372.86|367.46|372.78|367.38|13
1641815640000|2022-01-10 11:54:00|372.88|367.48|372.89|367.49|372.89|367.49|372.83|367.43|19
1641815650000|2022-01-10 11:54:10|372.88|367.48|372.8|367.4|372.88|367.48|372.74|367.34|21
1641815660000|2022-01-10 11:54:20|372.79|367.39|372.76|367.36|372.87|367.47|372.76|367.36|19
1641815670000|2022-01-10 11:54:30|372.77|367.37|372.78|367.38|372.79|367.39|372.77|367.37|13
1641815680000|2022-01-10 11:54:40|372.77|367.37|372.77|367.37|372.78|367.38|372.77|367.37|9
1641815690000|2022-01-10 11:54:50|372.76|367.36|372.76|367.36|372.78|367.38|372.74|367.34|8
1641815700000|2022-01-10 11:55:00|372.75|367.35|372.74|367.34|372.75|367.35|372.72|367.32|7
1641815710000|2022-01-10 11:55:10|372.75|367.35|372.75|367.35|372.76|367.36|372.74|367.34|11
1641815720000|2022-01-10 11:55:20|372.68|367.28|372.74|367.34|372.74|367.34|372.66|367.26|10
1641815730000|2022-01-10 11:55:30|372.75|367.35|372.74|367.34|372.75|367.35|372.67|367.27|10
1641815740000|2022-01-10 11:55:40|372.73|367.33|372.75|367.35|372.77|367.37|372.72|367.32|14
1641815750000|2022-01-10 11:55:50|372.79|367.39|372.86|367.46|372.91|367.51|372.79|367.39|16
1641815760000|2022-01-10 11:56:00|372.85|367.45|372.83|367.43|372.85|367.45|372.82|367.42|5
1641815770000|2022-01-10 11:56:10|372.84|367.44|372.84|367.44|372.84|367.44|372.84|367.44|1
1641815780000|2022-01-10 11:56:20|372.83|367.43|372.82|367.42|372.83|367.43|372.82|367.42|4
1641815810000|2022-01-10 11:56:50|372.83|367.43|372.82|367.42|372.88|367.48|372.82|367.42|11
1641815820000|2022-01-10 11:57:00|372.84|367.44|372.77|367.37|372.84|367.44|372.71|367.31|15
1641815830000|2022-01-10 11:57:10|372.78|367.38|372.78|367.38|372.79|367.39|372.77|367.37|4
1641815840000|2022-01-10 11:57:20|372.71|367.31|372.72|367.32|372.72|367.32|372.71|367.31|2
1641815850000|2022-01-10 11:57:30|372.73|367.33|372.78|367.38|372.79|367.39|372.72|367.32|5
1641815860000|2022-01-10 11:57:40|372.8|367.4|372.46|367.06|372.8|367.4|372.43|367.03|27
1641815870000|2022-01-10 11:57:50|372.48|367.08|372.65|367.25|372.65|367.25|372.43|367.03|19
1641815880000|2022-01-10 11:58:00|372.62|367.22|372.52|367.12|372.62|367.22|372.52|367.12|13
1641815890000|2022-01-10 11:58:10|372.53|367.13|372.56|367.16|372.62|367.22|372.52|367.12|19
1641815900000|2022-01-10 11:58:20|372.57|367.17|372.53|367.13|372.58|367.18|372.53|367.13|14
1641815910000|2022-01-10 11:58:30|372.49|367.09|372.28|366.88|372.5|367.1|372.27|366.87|20
1641815920000|2022-01-10 11:58:40|372.27|366.87|372.7|367.3|372.7|367.3|372.26|366.86|27
1641815930000|2022-01-10 11:58:50|372.72|367.32|373.26|367.86|373.3|367.9|372.72|367.32|28
1641815940000|2022-01-10 11:59:00|373.25|367.85|373.19|367.79|373.25|367.85|373.1|367.7|19
1641815950000|2022-01-10 11:59:10|373.21|367.81|373.21|367.81|373.27|367.87|373.17|367.77|20
1641815960000|2022-01-10 11:59:20|373.22|367.82|373.08|367.68|373.22|367.82|373.02|367.62|22
1641815970000|2022-01-10 11:59:30|373.09|367.69|372.95|367.55|373.09|367.69|372.85|367.45|16
1641815980000|2022-01-10 11:59:40|373.02|367.62|373.33|367.93|373.33|367.93|373.02|367.62|17
1641815990000|2022-01-10 11:59:50|373.37|367.97|373.31|367.91|373.37|367.97|373.28|367.88|17
1641816000000|2022-01-10 12:00:00|373.3|367.9|373.02|367.62|373.34|367.94|373|367.6|22
1641816010000|2022-01-10 12:00:10|373.05|367.65|373.21|367.81|373.21|367.81|372.99|367.59|26
1641816020000|2022-01-10 12:00:20|373.23|367.83|373.4|368|373.46|368.06|373.23|367.83|22
1641816030000|2022-01-10 12:00:30|373.46|368.06|373.64|368.24|373.64|368.24|373.42|368.02|20
1641816040000|2022-01-10 12:00:40|373.63|368.23|373.55|368.15|373.63|368.23|373.44|368.04|25
1641816050000|2022-01-10 12:00:50|373.56|368.16|373.57|368.17|373.65|368.25|373.48|368.08|21
1641816060000|2022-01-10 12:01:00|373.53|368.13|373.38|367.98|373.55|368.15|373.33|367.93|13
1641816070000|2022-01-10 12:01:10|373.39|367.99|373.4|368|373.41|368.01|373.38|367.98|13
1641816080000|2022-01-10 12:01:20|373.41|368.01|373.48|368.08|373.55|368.15|373.41|368.01|14
1641816090000|2022-01-10 12:01:30|373.49|368.09|373.53|368.13|373.53|368.13|373.47|368.07|13
1641816100000|2022-01-10 12:01:40|373.52|368.12|373.63|368.23|373.64|368.24|373.52|368.12|19
1641816110000|2022-01-10 12:01:50|373.62|368.22|373.5|368.1|373.63|368.23|373.5|368.1|19
1641816120000|2022-01-10 12:02:00|373.51|368.11|373.51|368.11|373.58|368.18|373.49|368.09|10
1641816130000|2022-01-10 12:02:10|373.52|368.12|373.36|367.96|373.53|368.13|373.34|367.94|24
1641816140000|2022-01-10 12:02:20|373.37|367.97|373.13|367.73|373.37|367.97|373.11|367.71|21
1641816150000|2022-01-10 12:02:30|373.12|367.72|372.97|367.57|373.13|367.73|372.97|367.57|14
1641816160000|2022-01-10 12:02:40|372.98|367.58|372.75|367.35|372.98|367.58|372.75|367.35|19
1641816170000|2022-01-10 12:02:50|372.77|367.37|372.56|367.16|372.77|367.37|372.48|367.08|21
1641816180000|2022-01-10 12:03:00|372.55|367.15|372.34|366.94|372.55|367.15|372.34|366.94|13
1641816190000|2022-01-10 12:03:10|372.42|367.02|372.37|366.97|372.45|367.05|372.35|366.95|23
1641816200000|2022-01-10 12:03:20|372.39|366.99|372.31|366.91|372.39|366.99|372.27|366.87|16
1641816210000|2022-01-10 12:03:30|372.33|366.93|372.36|366.96|372.4|367|372.27|366.87|27
1641816220000|2022-01-10 12:03:40|372.34|366.94|372.27|366.87|372.36|366.96|372.27|366.87|16
1641816230000|2022-01-10 12:03:50|372.25|366.85|372.3|366.9|372.38|366.98|372.21|366.81|23
1641816240000|2022-01-10 12:04:00|372.29|366.89|372.28|366.88|372.3|366.9|372.25|366.85|16
1641816250000|2022-01-10 12:04:10|372.29|366.89|372.41|367.01|372.45|367.05|372.28|366.88|23
1641816260000|2022-01-10 12:04:20|372.39|366.99|372.26|366.86|372.39|366.99|372.23|366.83|16
1641816270000|2022-01-10 12:04:30|372.27|366.87|372.25|366.85|372.33|366.93|372.22|366.82|11
1641816280000|2022-01-10 12:04:40|372.23|366.83|372.2|366.8|372.25|366.85|372.2|366.8|13
1641816290000|2022-01-10 12:04:50|372.18|366.78|371.95|366.55|372.24|366.84|371.95|366.55|17
1641816300000|2022-01-10 12:05:00|371.96|366.56|371.9|366.5|371.99|366.59|371.74|366.34|32
1641816310000|2022-01-10 12:05:10|371.88|366.48|371.8|366.4|371.93|366.53|371.7|366.3|20
1641816320000|2022-01-10 12:05:20|371.85|366.45|371.95|366.55|372.03|366.63|371.77|366.37|25
1641816330000|2022-01-10 12:05:30|371.98|366.58|371.94|366.54|372|366.6|371.94|366.54|19
1641816340000|2022-01-10 12:05:40|371.98|366.58|372.14|366.74|372.14|366.74|371.94|366.54|20
1641816350000|2022-01-10 12:05:50|372.1|366.7|372.37|366.97|372.37|366.97|372.09|366.69|26
1641816360000|2022-01-10 12:06:00|372.36|366.96|372.56|367.16|372.63|367.23|372.33|366.93|19
1641816370000|2022-01-10 12:06:10|372.6|367.2|372.47|367.07|372.67|367.27|372.44|367.04|22
1641816380000|2022-01-10 12:06:20|372.45|367.05|372.34|366.94|372.47|367.07|372.34|366.94|16
1641816390000|2022-01-10 12:06:30|372.32|366.92|372.26|366.86|372.32|366.92|372.26|366.86|8
1641816400000|2022-01-10 12:06:40|372.31|366.91|372.25|366.85|372.33|366.93|372.23|366.83|18
1641816410000|2022-01-10 12:06:50|372.24|366.84|372.33|366.93|372.33|366.93|372.17|366.77|23
1641816420000|2022-01-10 12:07:00|372.31|366.91|372.27|366.87|372.36|366.96|372.19|366.79|27
1641816430000|2022-01-10 12:07:10|372.25|366.85|372.49|367.09|372.51|367.11|372.21|366.81|31
1641816440000|2022-01-10 12:07:20|372.47|367.07|372.68|367.28|372.68|367.28|372.47|367.07|20
1641816450000|2022-01-10 12:07:30|372.69|367.29|372.62|367.22|372.73|367.33|372.59|367.19|18
1641816460000|2022-01-10 12:07:40|372.64|367.24|372.53|367.13|372.64|367.24|372.53|367.13|16
1641816470000|2022-01-10 12:07:50|372.55|367.15|372.58|367.18|372.58|367.18|372.52|367.12|7
1641816480000|2022-01-10 12:08:00|372.61|367.21|372.45|367.05|372.61|367.21|372.43|367.03|16
1641816490000|2022-01-10 12:08:10|372.44|367.04|372.47|367.07|372.48|367.08|372.41|367.01|18
1641816500000|2022-01-10 12:08:20|372.44|367.04|372.5|367.1|372.52|367.12|372.44|367.04|16
1641816510000|2022-01-10 12:08:30|372.53|367.13|372.48|367.08|372.65|367.25|372.47|367.07|22
1641816520000|2022-01-10 12:08:40|372.49|367.09|372.37|366.97|372.52|367.12|372.37|366.97|18
1641816530000|2022-01-10 12:08:50|372.39|366.99|372.33|366.93|372.45|367.05|372.29|366.89|26
1641816540000|2022-01-10 12:09:00|372.34|366.94|372.11|366.71|372.4|367|372.11|366.71|26
1641816550000|2022-01-10 12:09:10|372.1|366.7|372.2|366.8|372.2|366.8|372.04|366.64|29
1641816560000|2022-01-10 12:09:20|372.21|366.81|372.3|366.9|372.32|366.92|372.2|366.8|21
1641816570000|2022-01-10 12:09:30|372.27|366.87|372.34|366.94|372.36|366.96|372.26|366.86|15
1641816580000|2022-01-10 12:09:40|372.33|366.93|372.28|366.88|372.37|366.97|372.28|366.88|25
1641816590000|2022-01-10 12:09:50|372.26|366.86|372.32|366.92|372.33|366.93|372.26|366.86|8
1641816600000|2022-01-10 12:10:00|372.34|366.94|372.32|366.92|372.37|366.97|372.27|366.87|15
1641816610000|2022-01-10 12:10:10|372.33|366.93|372.33|366.93|372.38|366.98|372.29|366.89|23
1641816620000|2022-01-10 12:10:20|372.37|366.97|372.33|366.93|372.37|366.97|372.24|366.84|16
1641816630000|2022-01-10 12:10:30|372.34|366.94|372.26|366.86|372.34|366.94|372.23|366.83|17
1641816640000|2022-01-10 12:10:40|372.3|366.9|372.16|366.76|372.3|366.9|372.14|366.74|26
1641816650000|2022-01-10 12:10:50|372.19|366.79|371.84|366.44|372.19|366.79|371.84|366.44|15
1641816660000|2022-01-10 12:11:00|371.83|366.43|371.74|366.34|371.86|366.46|371.69|366.29|14
1641816670000|2022-01-10 12:11:10|371.69|366.29|371.5|366.1|371.69|366.29|371.36|365.96|29
1641816680000|2022-01-10 12:11:20|371.49|366.09|371.62|366.22|371.64|366.24|371.49|366.09|20
1641816690000|2022-01-10 12:11:30|371.59|366.19|371.74|366.34|371.74|366.34|371.56|366.16|26
1641816700000|2022-01-10 12:11:40|371.76|366.36|371.73|366.33|371.88|366.48|371.68|366.28|31
1641816710000|2022-01-10 12:11:50|371.72|366.32|371.74|366.34|371.76|366.36|371.68|366.28|27
1641816720000|2022-01-10 12:12:00|371.8|366.4|371.6|366.2|371.8|366.4|371.59|366.19|25
1641816730000|2022-01-10 12:12:10|371.58|366.18|371.51|366.11|371.61|366.21|371.44|366.04|18
1641816740000|2022-01-10 12:12:20|371.53|366.13|371.51|366.11|371.54|366.14|371.5|366.1|15
1641816750000|2022-01-10 12:12:30|371.5|366.1|371.45|366.05|371.5|366.1|371.42|366.02|17
1641816760000|2022-01-10 12:12:40|371.44|366.04|371.5|366.1|371.5|366.1|371.41|366.01|17
1641816770000|2022-01-10 12:12:50|371.51|366.11|371.44|366.04|371.59|366.19|371.42|366.02|26
1641816780000|2022-01-10 12:13:00|371.43|366.03|371.4|366|371.48|366.08|371.4|366|13
1641816790000|2022-01-10 12:13:10|371.39|365.99|371.35|365.95|371.41|366.01|371.34|365.94|19
1641816800000|2022-01-10 12:13:20|371.36|365.96|371.44|366.04|371.46|366.06|371.34|365.94|18
1641816810000|2022-01-10 12:13:30|371.4|366|371.57|366.17|371.59|366.19|371.4|366|21
1641816820000|2022-01-10 12:13:40|371.58|366.18|371.55|366.15|371.59|366.19|371.52|366.12|18
1641816830000|2022-01-10 12:13:50|371.56|366.16|371.33|365.93|371.56|366.16|371.29|365.89|25
1641816840000|2022-01-10 12:14:00|371.34|365.94|371.26|365.86|371.38|365.98|371.23|365.83|22
1641816850000|2022-01-10 12:14:10|371.3|365.9|371.31|365.91|371.44|366.04|371.3|365.9|26
1641816860000|2022-01-10 12:14:20|371.28|365.88|371.22|365.82|371.29|365.89|371.19|365.79|18
1641816870000|2022-01-10 12:14:30|371.21|365.81|371.26|365.86|371.31|365.91|371.18|365.78|17
1641816880000|2022-01-10 12:14:40|371.27|365.87|371.35|365.95|371.37|365.97|371.26|365.86|13
1641816890000|2022-01-10 12:14:50|371.36|365.96|371.37|365.97|371.4|366|371.34|365.94|18
1641816900000|2022-01-10 12:15:00|371.34|365.94|370.94|365.54|371.35|365.95|370.93|365.53|26
1641816910000|2022-01-10 12:15:10|370.96|365.56|370.99|365.59|371.06|365.66|370.96|365.56|22
1641816920000|2022-01-10 12:15:20|370.97|365.57|371.09|365.69|371.14|365.74|370.96|365.56|12
1641816930000|2022-01-10 12:15:30|371.07|365.67|371.29|365.89|371.38|365.98|371.07|365.67|25
1641816940000|2022-01-10 12:15:40|371.3|365.9|370.98|365.58|371.3|365.9|370.93|365.53|21
1641816950000|2022-01-10 12:15:50|371|365.6|371.08|365.68|371.15|365.75|371|365.6|27
1641816960000|2022-01-10 12:16:00|371.09|365.69|371.1|365.7|371.15|365.75|370.94|365.54|30
1641816970000|2022-01-10 12:16:10|371.15|365.75|371.48|366.08|371.5|366.1|371.15|365.75|21
1641816980000|2022-01-10 12:16:20|371.43|366.03|371.56|366.16|371.57|366.17|371.4|366|16
1641816990000|2022-01-10 12:16:30|371.53|366.13|371.47|366.07|371.74|366.34|371.47|366.07|17
1641817000000|2022-01-10 12:16:40|371.39|365.99|371.42|366.02|371.48|366.08|371.34|365.94|19
1641817010000|2022-01-10 12:16:50|371.47|366.07|371.78|366.38|371.78|366.38|371.47|366.07|17
1641817020000|2022-01-10 12:17:00|371.79|366.39|371.72|366.32|371.79|366.39|371.67|366.27|19
1641817030000|2022-01-10 12:17:10|371.71|366.31|371.65|366.25|371.71|366.31|371.6|366.2|19
1641817040000|2022-01-10 12:17:20|371.64|366.24|371.51|366.11|371.64|366.24|371.45|366.05|17
1641817050000|2022-01-10 12:17:30|371.52|366.12|371.58|366.18|371.64|366.24|371.52|366.12|16
1641817060000|2022-01-10 12:17:40|371.59|366.19|371.64|366.24|371.66|366.26|371.59|366.19|9
1641817070000|2022-01-10 12:17:50|371.66|366.26|371.77|366.37|371.78|366.38|371.65|366.25|17
1641817080000|2022-01-10 12:18:00|371.76|366.36|371.52|366.12|371.76|366.36|371.51|366.11|17
1641817090000|2022-01-10 12:18:10|371.49|366.09|371.5|366.1|371.53|366.13|371.36|365.96|27
1641817100000|2022-01-10 12:18:20|371.51|366.11|371.55|366.15|371.67|366.27|371.51|366.11|31
1641817110000|2022-01-10 12:18:30|371.56|366.16|371.57|366.17|371.64|366.24|371.54|366.14|23
1641817120000|2022-01-10 12:18:40|371.58|366.18|371.62|366.22|371.74|366.34|371.58|366.18|19
1641817130000|2022-01-10 12:18:50|371.64|366.24|371.9|366.5|371.9|366.5|371.62|366.22|23
1641817140000|2022-01-10 12:19:00|371.89|366.49|372.04|366.64|372.04|366.64|371.87|366.47|16
1641817150000|2022-01-10 12:19:10|372.01|366.61|372.08|366.68|372.2|366.8|372.01|366.61|23
1641817160000|2022-01-10 12:19:20|372.07|366.67|372.09|366.69|372.15|366.75|371.99|366.59|17
1641817170000|2022-01-10 12:19:30|372.07|366.67|371.98|366.58|372.12|366.72|371.96|366.56|21
1641817180000|2022-01-10 12:19:40|371.99|366.59|372|366.6|372.02|366.62|371.96|366.56|18
1641817190000|2022-01-10 12:19:50|371.98|366.58|372.02|366.62|372.07|366.67|371.98|366.58|12
1641817200000|2022-01-10 12:20:00|372.01|366.61|371.99|366.59|372.02|366.62|371.85|366.45|23
1641817210000|2022-01-10 12:20:10|372|366.6|371.99|366.59|372.04|366.64|371.99|366.59|11
1641817220000|2022-01-10 12:20:20|372|366.6|371.91|366.51|372|366.6|371.82|366.42|29
1641817230000|2022-01-10 12:20:30|371.94|366.54|371.98|366.58|372.13|366.73|371.94|366.54|21
1641817240000|2022-01-10 12:20:40|371.97|366.57|371.84|366.44|371.97|366.57|371.78|366.38|21
1641817250000|2022-01-10 12:20:50|371.87|366.47|371.7|366.3|371.87|366.47|371.69|366.29|26
1641817260000|2022-01-10 12:21:00|371.71|366.31|371.82|366.42|371.9|366.5|371.71|366.31|29
1641817270000|2022-01-10 12:21:10|371.83|366.43|371.8|366.4|371.89|366.49|371.69|366.29|27
1641817280000|2022-01-10 12:21:20|371.87|366.47|371.8|366.4|371.87|366.47|371.79|366.39|23
1641817290000|2022-01-10 12:21:30|371.79|366.39|371.83|366.43|371.85|366.45|371.79|366.39|11
1641817300000|2022-01-10 12:21:40|371.84|366.44|371.84|366.44|371.84|366.44|371.84|366.44|1
1641817310000|2022-01-10 12:21:50|371.82|366.42|371.9|366.5|371.91|366.51|371.8|366.4|12
1641817320000|2022-01-10 12:22:00|371.91|366.51|371.78|366.38|371.93|366.53|371.78|366.38|14
1641817330000|2022-01-10 12:22:10|371.79|366.39|371.75|366.35|371.82|366.42|371.74|366.34|12
1641817340000|2022-01-10 12:22:20|371.71|366.31|371.72|366.32|371.75|366.35|371.69|366.29|20
1641817350000|2022-01-10 12:22:30|371.69|366.29|371.51|366.11|371.69|366.29|371.44|366.04|15
1641817360000|2022-01-10 12:22:40|371.44|366.04|371.41|366.01|371.49|366.09|371.4|366|20
1641817370000|2022-01-10 12:22:50|371.43|366.03|371.52|366.12|371.56|366.16|371.42|366.02|19
1641817380000|2022-01-10 12:23:00|371.51|366.11|371.56|366.16|371.56|366.16|371.43|366.03|20
1641817390000|2022-01-10 12:23:10|371.52|366.12|371.49|366.09|371.56|366.16|371.49|366.09|6
1641817400000|2022-01-10 12:23:20|371.51|366.11|371.5|366.1|371.51|366.11|371.49|366.09|4
1641817410000|2022-01-10 12:23:30|371.51|366.11|371.69|366.29|371.72|366.32|371.48|366.08|14
1641817420000|2022-01-10 12:23:40|371.7|366.3|371.94|366.54|371.94|366.54|371.7|366.3|19
1641817430000|2022-01-10 12:23:50|371.93|366.53|371.93|366.53|371.93|366.53|371.86|366.46|6
1641817440000|2022-01-10 12:24:00|371.92|366.52|371.88|366.48|371.92|366.52|371.87|366.47|5
1641817450000|2022-01-10 12:24:10|371.85|366.45|371.98|366.58|371.98|366.58|371.85|366.45|10
1641817460000|2022-01-10 12:24:20|371.96|366.56|371.82|366.42|371.96|366.56|371.79|366.39|20
1641817470000|2022-01-10 12:24:30|371.81|366.41|371.84|366.44|371.89|366.49|371.81|366.41|16
1641817480000|2022-01-10 12:24:40|371.85|366.45|371.94|366.54|371.94|366.54|371.85|366.45|13
1641817490000|2022-01-10 12:24:50|371.93|366.53|371.94|366.54|371.94|366.54|371.92|366.52|7
1641817500000|2022-01-10 12:25:00|371.98|366.58|372.04|366.64|372.08|366.68|371.98|366.58|17
1641817510000|2022-01-10 12:25:10|372.05|366.65|371.98|366.58|372.06|366.66|371.98|366.58|9
1641817520000|2022-01-10 12:25:20|372|366.6|371.99|366.59|372.02|366.62|371.86|366.46|20
1641817530000|2022-01-10 12:25:30|372|366.6|372.04|366.64|372.07|366.67|372|366.6|23
1641817540000|2022-01-10 12:25:40|372.06|366.66|372.12|366.72|372.19|366.79|372.05|366.65|15
1641817550000|2022-01-10 12:25:50|372.13|366.73|372.21|366.81|372.21|366.81|372.11|366.71|17
1641817560000|2022-01-10 12:26:00|372.17|366.77|372.27|366.87|372.27|366.87|372.14|366.74|14
1641817570000|2022-01-10 12:26:10|372.28|366.88|372.46|367.06|372.5|367.1|372.28|366.88|15
1641817580000|2022-01-10 12:26:20|372.42|367.02|372.44|367.04|372.47|367.07|372.34|366.94|19
1641817590000|2022-01-10 12:26:30|372.41|367.01|372.37|366.97|372.44|367.04|372.35|366.95|15
1641817600000|2022-01-10 12:26:40|372.4|367|372.41|367.01|372.45|367.05|372.35|366.95|17
1641817610000|2022-01-10 12:26:50|372.42|367.02|372.36|366.96|372.45|367.05|372.36|366.96|17
1641817620000|2022-01-10 12:27:00|372.39|366.99|372.41|367.01|372.47|367.07|372.39|366.99|19
1641817630000|2022-01-10 12:27:10|372.42|367.02|372.42|367.02|372.52|367.12|372.4|367|17
1641817640000|2022-01-10 12:27:20|372.43|367.03|372.48|367.08|372.49|367.09|372.42|367.02|20
1641817650000|2022-01-10 12:27:30|372.49|367.09|372.49|367.09|372.51|367.11|372.47|367.07|12
1641817660000|2022-01-10 12:27:40|372.5|367.1|372.4|367|372.51|367.11|372.38|366.98|18
1641817670000|2022-01-10 12:27:50|372.39|366.99|372.4|367|372.43|367.03|372.37|366.97|20
1641817680000|2022-01-10 12:28:00|372.39|366.99|372.16|366.76|372.4|367|372.14|366.74|23
1641817690000|2022-01-10 12:28:10|372.17|366.77|372.2|366.8|372.29|366.89|372.13|366.73|22
1641817700000|2022-01-10 12:28:20|372.18|366.78|372.21|366.81|372.21|366.81|372.18|366.78|9
1641817710000|2022-01-10 12:28:30|372.2|366.8|372.11|366.71|372.25|366.85|372.11|366.71|15
1641817720000|2022-01-10 12:28:40|372.12|366.72|372.13|366.73|372.14|366.74|372.1|366.7|13
1641817730000|2022-01-10 12:28:50|372.11|366.71|372.24|366.84|372.24|366.84|372.05|366.65|21
1641817740000|2022-01-10 12:29:00|372.25|366.85|372.35|366.95|372.37|366.97|372.23|366.83|16
1641817750000|2022-01-10 12:29:10|372.42|367.02|372.41|367.01|372.48|367.08|372.34|366.94|24
1641817760000|2022-01-10 12:29:20|372.39|366.99|372.36|366.96|372.42|367.02|372.36|366.96|17
1641817770000|2022-01-10 12:29:30|372.33|366.93|372.24|366.84|372.36|366.96|372.24|366.84|12
1641817780000|2022-01-10 12:29:40|372.23|366.83|372.28|366.88|372.29|366.89|372.22|366.82|9
1641817790000|2022-01-10 12:29:50|372.27|366.87|372.3|366.9|372.31|366.91|372.26|366.86|11
1641817800000|2022-01-10 12:30:00|372.29|366.89|372.32|366.92|372.36|366.96|372.23|366.83|17
1641817810000|2022-01-10 12:30:10|372.35|366.95|372.38|366.98|372.41|367.01|372.34|366.94|13
1641817820000|2022-01-10 12:30:20|372.39|366.99|372.39|366.99|372.39|366.99|372.38|366.98|3
1641817830000|2022-01-10 12:30:30|372.38|366.98|372.36|366.96|372.43|367.03|372.36|366.96|11
1641817840000|2022-01-10 12:30:40|372.37|366.97|372.39|366.99|372.47|367.07|372.34|366.94|20
1641817850000|2022-01-10 12:30:50|372.4|367|372.41|367.01|372.43|367.03|372.39|366.99|9
1641817860000|2022-01-10 12:31:00|372.42|367.02|372.31|366.91|372.42|367.02|372.3|366.9|11
1641817870000|2022-01-10 12:31:10|372.33|366.93|372.4|367|372.41|367.01|372.28|366.88|15
1641817880000|2022-01-10 12:31:20|372.39|366.99|372.38|366.98|372.43|367.03|372.31|366.91|24
1641817890000|2022-01-10 12:31:30|372.37|366.97|372.34|366.94|372.39|366.99|372.31|366.91|18
1641817900000|2022-01-10 12:31:40|372.37|366.97|372.19|366.79|372.37|366.97|372.16|366.76|18
1641817910000|2022-01-10 12:31:50|372.17|366.77|372.25|366.85|372.28|366.88|372.17|366.77|24
1641817920000|2022-01-10 12:32:00|372.26|366.86|372.19|366.79|372.27|366.87|372.19|366.79|8
1641817930000|2022-01-10 12:32:10|372.2|366.8|372.25|366.85|372.27|366.87|372.19|366.79|10
1641817940000|2022-01-10 12:32:20|372.27|366.87|372.13|366.73|372.27|366.87|372.08|366.68|24
1641817950000|2022-01-10 12:32:30|372.14|366.74|371.99|366.59|372.18|366.78|371.99|366.59|15
1641817960000|2022-01-10 12:32:40|371.98|366.58|371.91|366.51|371.98|366.58|371.8|366.4|23
1641817970000|2022-01-10 12:32:50|371.88|366.48|371.84|366.44|371.88|366.48|371.83|366.43|7
1641817980000|2022-01-10 12:33:00|371.83|366.43|371.43|366.03|371.85|366.45|371.43|366.03|22
1641817990000|2022-01-10 12:33:10|371.45|366.05|371.07|365.67|371.45|366.05|370.78|365.38|36
1641818000000|2022-01-10 12:33:20|371.16|365.76|371.1|365.7|371.21|365.81|371.09|365.69|25
1641818010000|2022-01-10 12:33:30|371.11|365.71|371.14|365.74|371.18|365.78|371.11|365.71|20
1641818020000|2022-01-10 12:33:40|371.13|365.73|371.25|365.85|371.26|365.86|371.13|365.73|17
1641818030000|2022-01-10 12:33:50|371.23|365.83|371.19|365.79|371.23|365.83|371.15|365.75|8
1641818040000|2022-01-10 12:34:00|371.17|365.77|371.13|365.73|371.17|365.77|371.12|365.72|14
1641818050000|2022-01-10 12:34:10|371.16|365.76|371.07|365.67|371.16|365.76|370.97|365.57|16
1641818060000|2022-01-10 12:34:20|371.09|365.69|371.08|365.68|371.14|365.74|371.03|365.63|23
1641818070000|2022-01-10 12:34:30|371.09|365.69|371.21|365.81|371.22|365.82|371.04|365.64|18
1641818080000|2022-01-10 12:34:40|371.24|365.84|371.24|365.84|371.24|365.84|371.1|365.7|25
1641818090000|2022-01-10 12:34:50|371.21|365.81|371.19|365.79|371.23|365.83|371.17|365.77|17
1641818100000|2022-01-10 12:35:00|371.2|365.8|371.14|365.74|371.22|365.82|371.11|365.71|20
1641818110000|2022-01-10 12:35:10|371.15|365.75|371.13|365.73|371.23|365.83|371.13|365.73|18
1641818120000|2022-01-10 12:35:20|371.16|365.76|371.08|365.68|371.17|365.77|371.08|365.68|19
1641818130000|2022-01-10 12:35:30|371.09|365.69|371.11|365.71|371.14|365.74|371.06|365.66|18
1641818140000|2022-01-10 12:35:40|371.07|365.67|371.08|365.68|371.13|365.73|371.04|365.64|12
1641818150000|2022-01-10 12:35:50|371.02|365.62|370.39|364.99|371.03|365.63|370.39|364.99|32
1641818160000|2022-01-10 12:36:00|370.4|365|370.5|365.1|370.59|365.19|370.4|365|31
1641818170000|2022-01-10 12:36:10|370.56|365.16|370.61|365.21|370.66|365.26|370.54|365.14|24
1641818180000|2022-01-10 12:36:20|370.62|365.22|370.8|365.4|370.8|365.4|370.62|365.22|13
1641818190000|2022-01-10 12:36:30|370.78|365.38|370.64|365.24|370.8|365.4|370.64|365.24|20
1641818200000|2022-01-10 12:36:40|370.66|365.26|370.58|365.18|370.68|365.28|370.58|365.18|20
1641818210000|2022-01-10 12:36:50|370.57|365.17|370.59|365.19|370.59|365.19|370.55|365.15|15
1641818220000|2022-01-10 12:37:00|370.58|365.18|370.65|365.25|370.67|365.27|370.58|365.18|20
1641818230000|2022-01-10 12:37:10|370.64|365.24|370.74|365.34|370.78|365.38|370.64|365.24|27
1641818240000|2022-01-10 12:37:20|370.78|365.38|370.75|365.35|370.82|365.42|370.74|365.34|16
1641818250000|2022-01-10 12:37:30|370.77|365.37|370.85|365.45|370.88|365.48|370.76|365.36|19
1641818260000|2022-01-10 12:37:40|370.84|365.44|370.85|365.45|370.85|365.45|370.81|365.41|12
1641818270000|2022-01-10 12:37:50|370.86|365.46|370.87|365.47|370.87|365.47|370.85|365.45|4
1641818280000|2022-01-10 12:38:00|370.86|365.46|370.78|365.38|370.88|365.48|370.78|365.38|10
1641818290000|2022-01-10 12:38:10|370.77|365.37|370.69|365.29|370.78|365.38|370.67|365.27|16
1641818300000|2022-01-10 12:38:20|370.7|365.3|370.55|365.15|370.72|365.32|370.54|365.14|21
1641818310000|2022-01-10 12:38:30|370.58|365.18|370.62|365.22|370.64|365.24|370.53|365.13|31
1641818320000|2022-01-10 12:38:40|370.65|365.25|370.63|365.23|370.75|365.35|370.6|365.2|19
1641818330000|2022-01-10 12:38:50|370.64|365.24|370.6|365.2|370.65|365.25|370.58|365.18|20
1641818340000|2022-01-10 12:39:00|370.59|365.19|370.59|365.19|370.64|365.24|370.59|365.19|21
1641818350000|2022-01-10 12:39:10|370.6|365.2|370.6|365.2|370.61|365.21|370.56|365.16|9
1641818360000|2022-01-10 12:39:20|370.59|365.19|370.61|365.21|370.63|365.23|370.53|365.13|21
1641818370000|2022-01-10 12:39:30|370.6|365.2|370.67|365.27|370.67|365.27|370.6|365.2|14
1641818380000|2022-01-10 12:39:40|370.69|365.29|370.78|365.38|370.78|365.38|370.69|365.29|17
1641818390000|2022-01-10 12:39:50|370.77|365.37|370.87|365.47|370.91|365.51|370.77|365.37|10
1641818400000|2022-01-10 12:40:00|370.86|365.46|370.81|365.41|370.89|365.49|370.8|365.4|21
1641818410000|2022-01-10 12:40:10|370.8|365.4|370.88|365.48|370.88|365.48|370.77|365.37|12
1641818420000|2022-01-10 12:40:20|370.89|365.49|370.94|365.54|370.98|365.58|370.89|365.49|16
1641818430000|2022-01-10 12:40:30|370.97|365.57|371.02|365.62|371.07|365.67|370.97|365.57|22
1641818440000|2022-01-10 12:40:40|371.05|365.65|371.17|365.77|371.23|365.83|371.04|365.64|23
1641818450000|2022-01-10 12:40:50|371.15|365.75|370.94|365.54|371.15|365.75|370.91|365.51|21
1641818460000|2022-01-10 12:41:00|370.95|365.55|370.96|365.56|371|365.6|370.82|365.42|31
1641818470000|2022-01-10 12:41:10|370.99|365.59|370.81|365.41|370.99|365.59|370.8|365.4|17
1641818480000|2022-01-10 12:41:20|370.82|365.42|370.83|365.43|370.85|365.45|370.8|365.4|17
1641818490000|2022-01-10 12:41:30|370.84|365.44|370.83|365.43|370.89|365.49|370.81|365.41|16
1641818500000|2022-01-10 12:41:40|370.85|365.45|371.02|365.62|371.03|365.63|370.85|365.45|15
1641818510000|2022-01-10 12:41:50|370.97|365.57|371.16|365.76|371.16|365.76|370.97|365.57|10
1641818520000|2022-01-10 12:42:00|371.15|365.75|371.3|365.9|371.32|365.92|371.13|365.73|18
1641818530000|2022-01-10 12:42:10|371.32|365.92|371.25|365.85|371.33|365.93|371.25|365.85|5
1641818540000|2022-01-10 12:42:20|371.27|365.87|371.18|365.78|371.29|365.89|371.18|365.78|8
1641818550000|2022-01-10 12:42:30|371.23|365.83|371.25|365.85|371.31|365.91|371.08|365.68|24
1641818560000|2022-01-10 12:42:40|371.27|365.87|371.3|365.9|371.35|365.95|371.24|365.84|23
1641818570000|2022-01-10 12:42:50|371.25|365.85|371.24|365.84|371.25|365.85|371.16|365.76|20
1641818580000|2022-01-10 12:43:00|371.25|365.85|371.01|365.61|371.25|365.85|370.98|365.58|20
1641818590000|2022-01-10 12:43:10|370.94|365.54|370.86|365.46|370.94|365.54|370.86|365.46|8
1641818600000|2022-01-10 12:43:20|370.82|365.42|370.81|365.41|370.84|365.44|370.73|365.33|26
1641818610000|2022-01-10 12:43:30|370.82|365.42|370.94|365.54|370.96|365.56|370.72|365.32|28
1641818620000|2022-01-10 12:43:40|370.96|365.56|370.81|365.41|370.96|365.56|370.77|365.37|29
1641818630000|2022-01-10 12:43:50|370.8|365.4|370.75|365.35|370.8|365.4|370.73|365.33|15
1641818640000|2022-01-10 12:44:00|370.76|365.36|370.7|365.3|370.91|365.51|370.7|365.3|26
1641818650000|2022-01-10 12:44:10|370.69|365.29|370.69|365.29|370.76|365.36|370.66|365.26|22
1641818660000|2022-01-10 12:44:20|370.7|365.3|370.52|365.12|370.7|365.3|370.52|365.12|15
1641818670000|2022-01-10 12:44:30|370.53|365.13|370.6|365.2|370.67|365.27|370.51|365.11|27
1641818680000|2022-01-10 12:44:40|370.57|365.17|370.52|365.12|370.61|365.21|370.51|365.11|20
1641818690000|2022-01-10 12:44:50|370.57|365.17|370.5|365.1|370.57|365.17|370.47|365.07|19
1641818700000|2022-01-10 12:45:00|370.49|365.09|370.39|364.99|370.57|365.17|370.36|364.96|27
1641818710000|2022-01-10 12:45:10|370.4|365|370.53|365.13|370.59|365.19|370.4|365|17
1641818720000|2022-01-10 12:45:20|370.54|365.14|370.64|365.24|370.67|365.27|370.5|365.1|17
1641818730000|2022-01-10 12:45:30|370.65|365.25|370.79|365.39|370.81|365.41|370.65|365.25|24
1641818740000|2022-01-10 12:45:40|370.77|365.37|370.74|365.34|370.77|365.37|370.72|365.32|17
1641818750000|2022-01-10 12:45:50|370.73|365.33|370.88|365.48|370.9|365.5|370.73|365.33|19
1641818760000|2022-01-10 12:46:00|370.91|365.51|370.76|365.36|370.91|365.51|370.7|365.3|24
1641818770000|2022-01-10 12:46:10|370.77|365.37|370.74|365.34|370.79|365.39|370.74|365.34|15
1641818780000|2022-01-10 12:46:20|370.73|365.33|370.52|365.12|370.76|365.36|370.52|365.12|18
1641818790000|2022-01-10 12:46:30|370.54|365.14|370.3|364.9|370.54|365.14|370.3|364.9|18
1641818800000|2022-01-10 12:46:40|370.33|364.93|369.92|364.52|370.33|364.93|369.92|364.52|30
1641818810000|2022-01-10 12:46:50|369.91|364.51|369.75|364.35|369.92|364.52|369.53|364.13|36
1641818820000|2022-01-10 12:47:00|369.74|364.34|369.58|364.18|369.75|364.35|369.55|364.15|29
1641818830000|2022-01-10 12:47:10|369.59|364.19|369.66|364.26|369.7|364.3|369.59|364.19|21
1641818840000|2022-01-10 12:47:20|369.67|364.27|369.55|364.15|369.75|364.35|369.55|364.15|20
1641818850000|2022-01-10 12:47:30|369.59|364.19|369.35|363.95|369.64|364.24|369.34|363.94|24
1641818860000|2022-01-10 12:47:40|369.34|363.94|369.38|363.98|369.4|364|369.34|363.94|15
1641818870000|2022-01-10 12:47:50|369.39|363.99|369.48|364.08|369.51|364.11|369.38|363.98|16
1641818880000|2022-01-10 12:48:00|369.49|364.09|369.45|364.05|369.52|364.12|369.41|364.01|18
1641818890000|2022-01-10 12:48:10|369.43|364.03|369.37|363.97|369.45|364.05|369.35|363.95|14
1641818900000|2022-01-10 12:48:20|369.36|363.96|369.46|364.06|369.51|364.11|369.36|363.96|20
1641818910000|2022-01-10 12:48:30|369.48|364.08|369.4|364|369.48|364.08|369.38|363.98|12
1641818920000|2022-01-10 12:48:40|369.43|364.03|369.33|363.93|369.44|364.04|369.32|363.92|14
1641818930000|2022-01-10 12:48:50|369.29|363.89|369.39|363.99|369.43|364.03|369.29|363.89|19
1641818940000|2022-01-10 12:49:00|369.4|364|369.54|364.14|369.62|364.22|369.37|363.97|26
1641818950000|2022-01-10 12:49:10|369.5|364.1|369.55|364.15|369.55|364.15|369.49|364.09|20
1641818960000|2022-01-10 12:49:20|369.53|364.13|369.5|364.1|369.56|364.16|369.48|364.08|15
1641818970000|2022-01-10 12:49:30|369.55|364.15|369.44|364.04|369.55|364.15|369.42|364.02|10
1641818980000|2022-01-10 12:49:40|369.45|364.05|369.44|364.04|369.46|364.06|369.43|364.03|14
1641818990000|2022-01-10 12:49:50|369.47|364.07|369.37|363.97|369.47|364.07|369.3|363.9|15
1641819000000|2022-01-10 12:50:00|369.36|363.96|369.29|363.89|369.42|364.02|369.22|363.82|23
1641819010000|2022-01-10 12:50:10|369.3|363.9|369.38|363.98|369.4|364|369.3|363.9|19
1641819020000|2022-01-10 12:50:20|369.36|363.96|369.1|363.7|369.36|363.96|369.08|363.68|19
1641819030000|2022-01-10 12:50:30|369.11|363.71|369.01|363.61|369.11|363.71|368.98|363.58|16
1641819040000|2022-01-10 12:50:40|369|363.6|368.88|363.48|369|363.6|368.72|363.32|29
1641819050000|2022-01-10 12:50:50|368.87|363.47|368.75|363.35|368.91|363.51|368.73|363.33|30
1641819060000|2022-01-10 12:51:00|368.74|363.34|368.64|363.24|368.74|363.34|368.59|363.19|25
1641819070000|2022-01-10 12:51:10|368.62|363.22|368.58|363.18|368.62|363.22|368.5|363.1|26
1641819080000|2022-01-10 12:51:20|368.57|363.17|368.51|363.11|368.58|363.18|368.47|363.07|24
1641819090000|2022-01-10 12:51:30|368.54|363.14|368.1|362.7|368.54|363.14|368.08|362.68|29
1641819100000|2022-01-10 12:51:40|368.07|362.67|368.31|362.91|368.31|362.91|367.99|362.59|31
1641819110000|2022-01-10 12:51:50|368.42|363.02|368.35|362.95|368.46|363.06|368.34|362.94|25
1641819120000|2022-01-10 12:52:00|368.4|363|368.33|362.93|368.52|363.12|368.33|362.93|25
1641819130000|2022-01-10 12:52:10|368.37|362.97|368.36|362.96|368.43|363.03|368.27|362.87|27
1641819140000|2022-01-10 12:52:20|368.35|362.95|368.22|362.82|368.35|362.95|368.08|362.68|30
1641819150000|2022-01-10 12:52:30|368.21|362.81|368|362.6|368.22|362.82|368|362.6|29
1641819160000|2022-01-10 12:52:40|367.97|362.57|368.03|362.63|368.05|362.65|367.88|362.48|26
1641819170000|2022-01-10 12:52:50|368.04|362.64|368.02|362.62|368.07|362.67|367.98|362.58|24
1641819180000|2022-01-10 12:53:00|368.03|362.63|368.26|362.86|368.3|362.9|368.03|362.63|24
1641819190000|2022-01-10 12:53:10|368.27|362.87|368.64|363.24|368.68|363.28|368.26|362.86|23
1641819200000|2022-01-10 12:53:20|368.63|363.23|368.74|363.34|368.95|363.55|368.62|363.22|34
1641819210000|2022-01-10 12:53:30|368.77|363.37|368.84|363.44|368.91|363.51|368.77|363.37|21
1641819220000|2022-01-10 12:53:40|368.86|363.46|368.82|363.42|368.86|363.46|368.8|363.4|27
1641819230000|2022-01-10 12:53:50|368.8|363.4|368.82|363.42|368.86|363.46|368.78|363.38|14
1641819240000|2022-01-10 12:54:00|368.81|363.41|368.8|363.4|368.82|363.42|368.73|363.33|18
1641819250000|2022-01-10 12:54:10|368.81|363.41|368.95|363.55|369.02|363.62|368.79|363.39|24
1641819260000|2022-01-10 12:54:20|368.94|363.54|368.88|363.48|368.94|363.54|368.74|363.34|23
1641819270000|2022-01-10 12:54:30|368.92|363.52|368.77|363.37|369.01|363.61|368.71|363.31|25
1641819280000|2022-01-10 12:54:40|368.76|363.36|368.66|363.26|368.76|363.36|368.66|363.26|16
1641819290000|2022-01-10 12:54:50|368.67|363.27|368.64|363.24|368.68|363.28|368.54|363.14|22
1641819300000|2022-01-10 12:55:00|368.65|363.25|368.54|363.14|368.69|363.29|368.54|363.14|21
1641819310000|2022-01-10 12:55:10|368.53|363.13|368.02|362.62|368.53|363.13|367.97|362.57|26
1641819320000|2022-01-10 12:55:20|368.04|362.64|367.91|362.51|368.13|362.73|367.91|362.51|26
1641819330000|2022-01-10 12:55:30|367.89|362.49|367.86|362.46|367.94|362.54|367.85|362.45|21
1641819340000|2022-01-10 12:55:40|367.88|362.48|367.67|362.27|367.88|362.48|367.67|362.27|13
1641819350000|2022-01-10 12:55:50|367.68|362.28|367.82|362.42|367.91|362.51|367.68|362.28|25
1641819360000|2022-01-10 12:56:00|367.83|362.43|367.62|362.22|367.88|362.48|367.62|362.22|23
1641819370000|2022-01-10 12:56:10|367.63|362.23|367.75|362.35|367.84|362.44|367.62|362.22|21
1641819380000|2022-01-10 12:56:20|367.74|362.34|367.75|362.35|367.77|362.37|367.63|362.23|23
1641819390000|2022-01-10 12:56:30|367.73|362.33|367.76|362.36|367.82|362.42|367.73|362.33|21
1641819400000|2022-01-10 12:56:40|367.75|362.35|367.93|362.53|367.93|362.53|367.74|362.34|22
1641819410000|2022-01-10 12:56:50|367.94|362.54|368.27|362.87|368.28|362.88|367.94|362.54|18
1641819420000|2022-01-10 12:57:00|368.22|362.82|368.13|362.73|368.22|362.82|368.12|362.72|13
1641819430000|2022-01-10 12:57:10|368.11|362.71|368.06|362.66|368.12|362.72|368|362.6|19
1641819440000|2022-01-10 12:57:20|368.08|362.68|368.17|362.77|368.18|362.78|368.07|362.67|16
1641819450000|2022-01-10 12:57:30|368.18|362.78|368.16|362.76|368.21|362.81|368.13|362.73|22
1641819460000|2022-01-10 12:57:40|368.17|362.77|368.22|362.82|368.22|362.82|368.14|362.74|24
1641819470000|2022-01-10 12:57:50|368.21|362.81|368.41|363.01|368.44|363.04|368.21|362.81|25
1641819480000|2022-01-10 12:58:00|368.39|362.99|368.25|362.85|368.41|363.01|368.23|362.83|27
1641819490000|2022-01-10 12:58:10|368.27|362.87|368.2|362.8|368.28|362.88|368.13|362.73|21
1641819500000|2022-01-10 12:58:20|368.17|362.77|368.2|362.8|368.22|362.82|368.17|362.77|17
1641819510000|2022-01-10 12:58:30|368.18|362.78|368.28|362.88|368.31|362.91|368.18|362.78|27
1641819520000|2022-01-10 12:58:40|368.27|362.87|368.16|362.76|368.28|362.88|368.08|362.68|25
1641819530000|2022-01-10 12:58:50|368.14|362.74|367.99|362.59|368.14|362.74|367.83|362.43|29
1641819540000|2022-01-10 12:59:00|367.98|362.58|367.95|362.55|368.06|362.66|367.88|362.48|21
1641819550000|2022-01-10 12:59:10|367.97|362.57|367.91|362.51|367.97|362.57|367.84|362.44|22
1641819560000|2022-01-10 12:59:20|367.9|362.5|367.76|362.36|367.92|362.52|367.76|362.36|22
1641819570000|2022-01-10 12:59:30|367.7|362.3|367.74|362.34|367.75|362.35|367.65|362.25|25
1641819580000|2022-01-10 12:59:40|367.75|362.35|367.62|362.22|367.75|362.35|367.59|362.19|23
1641819590000|2022-01-10 12:59:50|367.61|362.21|367.61|362.21|367.64|362.24|367.45|362.05|19
1641819600000|2022-01-10 13:00:00|367.6|362.2|367.56|362.16|367.6|362.2|367.43|362.03|25
1641819610000|2022-01-10 13:00:10|367.57|362.17|367.92|362.52|367.92|362.52|367.57|362.17|32
1641819620000|2022-01-10 13:00:20|367.93|362.53|368|362.6|368.01|362.61|367.76|362.36|30
1641819630000|2022-01-10 13:00:30|367.98|362.58|367.92|362.52|368.01|362.61|367.92|362.52|27
1641819640000|2022-01-10 13:00:40|367.94|362.54|367.82|362.42|367.98|362.58|367.77|362.37|21
1641819650000|2022-01-10 13:00:50|367.76|362.36|367.71|362.31|367.82|362.42|367.54|362.14|35
1641819660000|2022-01-10 13:01:00|367.67|362.27|367.59|362.19|367.69|362.29|367.59|362.19|24
1641819670000|2022-01-10 13:01:10|367.6|362.2|367.67|362.27|367.76|362.36|367.6|362.2|30
1641819680000|2022-01-10 13:01:20|367.65|362.25|367.46|362.06|367.65|362.25|367.46|362.06|28
1641819690000|2022-01-10 13:01:30|367.42|362.02|367.57|362.17|367.57|362.17|367.35|361.95|30
1641819700000|2022-01-10 13:01:40|367.6|362.2|367.59|362.19|367.62|362.22|367.53|362.13|21
1641819710000|2022-01-10 13:01:50|367.6|362.2|367.74|362.34|367.79|362.39|367.6|362.2|20
1641819720000|2022-01-10 13:02:00|367.73|362.33|367.75|362.35|367.75|362.35|367.6|362.2|25
1641819730000|2022-01-10 13:02:10|367.79|362.39|368|362.6|368.01|362.61|367.79|362.39|19
1641819740000|2022-01-10 13:02:20|367.99|362.59|367.95|362.55|368|362.6|367.88|362.48|24
1641819750000|2022-01-10 13:02:30|367.99|362.59|368.01|362.61|368.12|362.72|367.97|362.57|24
1641819760000|2022-01-10 13:02:40|368.02|362.62|368.09|362.69|368.15|362.75|368.01|362.61|25
1641819770000|2022-01-10 13:02:50|368.07|362.67|368.03|362.63|368.13|362.73|367.93|362.53|36
1641819780000|2022-01-10 13:03:00|367.98|362.58|368.22|362.82|368.23|362.83|367.98|362.58|28
1641819790000|2022-01-10 13:03:10|368.24|362.84|368.31|362.91|368.31|362.91|368.17|362.77|27
1641819800000|2022-01-10 13:03:20|368.26|362.86|368.22|362.82|368.31|362.91|368.17|362.77|25
1641819810000|2022-01-10 13:03:30|368.2|362.8|368.23|362.83|368.26|362.86|368.15|362.75|23
1641819820000|2022-01-10 13:03:40|368.22|362.82|368.34|362.94|368.4|363|368.22|362.82|23
1641819830000|2022-01-10 13:03:50|368.39|362.99|368.39|362.99|368.47|363.07|368.36|362.96|24
1641819840000|2022-01-10 13:04:00|368.4|363|368.27|362.87|368.41|363.01|368.22|362.82|22
1641819850000|2022-01-10 13:04:10|368.24|362.84|368.26|362.86|368.37|362.97|368.24|362.84|24
1641819860000|2022-01-10 13:04:20|368.25|362.85|368.12|362.72|368.25|362.85|368.09|362.69|18
1641819870000|2022-01-10 13:04:30|368.11|362.71|368.22|362.82|368.22|362.82|368.07|362.67|19
1641819880000|2022-01-10 13:04:40|368.21|362.81|368.31|362.91|368.31|362.91|368.21|362.81|15
1641819890000|2022-01-10 13:04:50|368.32|362.92|368.51|363.11|368.54|363.14|368.29|362.89|24
1641819900000|2022-01-10 13:05:00|368.58|363.18|368.77|363.37|368.79|363.39|368.5|363.1|28
1641819910000|2022-01-10 13:05:10|368.81|363.41|368.79|363.39|368.97|363.57|368.79|363.39|23
1641819920000|2022-01-10 13:05:20|368.77|363.37|368.66|363.26|368.77|363.37|368.61|363.21|19
1641819930000|2022-01-10 13:05:30|368.65|363.25|368.6|363.2|368.75|363.35|368.59|363.19|26
1641819940000|2022-01-10 13:05:40|368.62|363.22|368.51|363.11|368.63|363.23|368.49|363.09|21
1641819950000|2022-01-10 13:05:50|368.49|363.09|368.35|362.95|368.54|363.14|368.28|362.88|30
1641819960000|2022-01-10 13:06:00|368.34|362.94|368.18|362.78|368.39|362.99|368.16|362.76|33
1641819970000|2022-01-10 13:06:10|368.16|362.76|368.31|362.91|368.39|362.99|368.16|362.76|17
1641819980000|2022-01-10 13:06:20|368.29|362.89|368.33|362.93|368.4|363|368.27|362.87|25
1641819990000|2022-01-10 13:06:30|368.35|362.95|368.25|362.85|368.37|362.97|368.2|362.8|16
1641820000000|2022-01-10 13:06:40|368.26|362.86|368.3|362.9|368.33|362.93|368.24|362.84|18
1641820010000|2022-01-10 13:06:50|368.31|362.91|368.34|362.94|368.34|362.94|368.29|362.89|10
1641820020000|2022-01-10 13:07:00|368.33|362.93|368.41|363.01|368.48|363.08|368.33|362.93|19
1641820030000|2022-01-10 13:07:10|368.45|363.05|368.57|363.17|368.6|363.2|368.45|363.05|18
1641820040000|2022-01-10 13:07:20|368.58|363.18|368.78|363.38|368.82|363.42|368.57|363.17|25
1641820050000|2022-01-10 13:07:30|368.81|363.41|368.83|363.43|368.85|363.45|368.8|363.4|20
1641820060000|2022-01-10 13:07:40|368.82|363.42|368.83|363.43|368.84|363.44|368.81|363.41|21
1641820070000|2022-01-10 13:07:50|368.84|363.44|368.83|363.43|368.85|363.45|368.81|363.41|11
1641820080000|2022-01-10 13:08:00|368.84|363.44|368.87|363.47|368.87|363.47|368.83|363.43|9
1641820090000|2022-01-10 13:08:10|368.89|363.49|368.96|363.56|368.97|363.57|368.89|363.49|10
1641820100000|2022-01-10 13:08:20|368.95|363.55|368.83|363.43|368.97|363.57|368.79|363.39|24
1641820110000|2022-01-10 13:08:30|368.81|363.41|368.81|363.41|368.81|363.41|368.67|363.27|32
1641820120000|2022-01-10 13:08:40|368.83|363.43|368.73|363.33|368.9|363.5|368.71|363.31|25
1641820130000|2022-01-10 13:08:50|368.72|363.32|368.77|363.37|368.8|363.4|368.67|363.27|30
1641820140000|2022-01-10 13:09:00|368.81|363.41|368.72|363.32|368.82|363.42|368.72|363.32|15
1641820150000|2022-01-10 13:09:10|368.73|363.33|368.56|363.16|368.74|363.34|368.48|363.08|24
1641820160000|2022-01-10 13:09:20|368.55|363.15|368.56|363.16|368.62|363.22|368.54|363.14|20
1641820170000|2022-01-10 13:09:30|368.55|363.15|368.34|362.94|368.55|363.15|368.33|362.93|21
1641820180000|2022-01-10 13:09:40|368.33|362.93|368.34|362.94|368.38|362.98|368.32|362.92|12
1641820190000|2022-01-10 13:09:50|368.33|362.93|368.3|362.9|368.33|362.93|368.27|362.87|14
1641820200000|2022-01-10 13:10:00|368.31|362.91|368.22|362.82|368.4|363|368.22|362.82|17
1641820210000|2022-01-10 13:10:10|368.21|362.81|368.13|362.73|368.26|362.86|368.12|362.72|21
1641820220000|2022-01-10 13:10:20|368.12|362.72|368.09|362.69|368.17|362.77|368.07|362.67|17
1641820230000|2022-01-10 13:10:30|368.14|362.74|368.16|362.76|368.21|362.81|368.11|362.71|18
1641820240000|2022-01-10 13:10:40|368.15|362.75|368.07|362.67|368.16|362.76|368.02|362.62|19
1641820250000|2022-01-10 13:10:50|368.03|362.63|367.91|362.51|368.07|362.67|367.88|362.48|15
1641820260000|2022-01-10 13:11:00|367.9|362.5|367.98|362.58|367.98|362.58|367.9|362.5|7
1641820270000|2022-01-10 13:11:10|367.88|362.48|367.92|362.52|367.92|362.52|367.88|362.48|10
1641820280000|2022-01-10 13:11:20|367.91|362.51|367.6|362.2|367.91|362.51|367.54|362.14|21
1641820290000|2022-01-10 13:11:30|367.57|362.17|367.05|361.65|367.58|362.18|367.05|361.65|29
1641820300000|2022-01-10 13:11:40|366.96|361.56|367.23|361.83|367.27|361.87|366.78|361.38|35
1641820310000|2022-01-10 13:11:50|367.21|361.81|367.25|361.85|367.36|361.96|367.11|361.71|27
1641820320000|2022-01-10 13:12:00|367.24|361.84|367.38|361.98|367.49|362.09|367.24|361.84|23
1641820330000|2022-01-10 13:12:10|367.36|361.96|367.25|361.85|367.39|361.99|367.23|361.83|30
1641820340000|2022-01-10 13:12:20|367.22|361.82|367.28|361.88|367.31|361.91|367.19|361.79|30
1641820350000|2022-01-10 13:12:30|367.25|361.85|366.87|361.47|367.25|361.85|366.87|361.47|29
1641820360000|2022-01-10 13:12:40|366.85|361.45|366.95|361.55|367.01|361.61|366.77|361.37|27
1641820370000|2022-01-10 13:12:50|366.97|361.57|366.83|361.43|366.97|361.57|366.78|361.38|27
1641820380000|2022-01-10 13:13:00|366.84|361.44|366.91|361.51|367.03|361.63|366.84|361.44|27
1641820390000|2022-01-10 13:13:10|366.94|361.54|366.91|361.51|366.95|361.55|366.86|361.46|21
1641820400000|2022-01-10 13:13:20|366.93|361.53|367.08|361.68|367.19|361.79|366.92|361.52|26
1641820410000|2022-01-10 13:13:30|367.03|361.63|366.9|361.5|367.03|361.63|366.89|361.49|18
1641820420000|2022-01-10 13:13:40|366.89|361.49|366.77|361.37|366.89|361.49|366.76|361.36|19
1641820430000|2022-01-10 13:13:50|366.78|361.38|366.84|361.44|366.86|361.46|366.78|361.38|14
1641820440000|2022-01-10 13:14:00|366.81|361.41|366.79|361.39|366.88|361.48|366.76|361.36|17
1641820450000|2022-01-10 13:14:10|366.8|361.4|367.14|361.74|367.14|361.74|366.8|361.4|19
1641820460000|2022-01-10 13:14:20|367.15|361.75|367.22|361.82|367.25|361.85|367.15|361.75|11
1641820470000|2022-01-10 13:14:30|367.21|361.81|367.09|361.69|367.22|361.82|367.09|361.69|18
1641820480000|2022-01-10 13:14:40|367.08|361.68|367.16|361.76|367.16|361.76|366.94|361.54|29
1641820490000|2022-01-10 13:14:50|367.14|361.74|367.18|361.78|367.21|361.81|367.14|361.74|10
1641820500000|2022-01-10 13:15:00|367.19|361.79|367.03|361.63|367.28|361.88|367.03|361.63|25
1641820510000|2022-01-10 13:15:10|367.04|361.64|366.79|361.39|367.05|361.65|366.78|361.38|25
1641820520000|2022-01-10 13:15:20|366.8|361.4|367.04|361.64|367.1|361.7|366.7|361.3|34
1641820530000|2022-01-10 13:15:30|367.03|361.63|366.86|361.46|367.06|361.66|366.79|361.39|25
1641820540000|2022-01-10 13:15:40|366.87|361.47|366.71|361.31|366.87|361.47|366.71|361.31|22
1641820550000|2022-01-10 13:15:50|366.72|361.32|366.63|361.23|366.72|361.32|366.61|361.21|18
1641820560000|2022-01-10 13:16:00|366.62|361.22|366.64|361.24|366.7|361.3|366.58|361.18|22
1641820570000|2022-01-10 13:16:10|366.63|361.23|366.71|361.31|366.71|361.31|366.61|361.21|23
1641820580000|2022-01-10 13:16:20|366.7|361.3|366.63|361.23|366.7|361.3|366.45|361.05|35
1641820590000|2022-01-10 13:16:30|366.55|361.15|366.68|361.28|366.68|361.28|366.51|361.11|29
1641820600000|2022-01-10 13:16:40|366.73|361.33|366.73|361.33|366.79|361.39|366.66|361.26|20
1641820610000|2022-01-10 13:16:50|366.74|361.34|366.96|361.56|366.96|361.56|366.72|361.32|22
1641820620000|2022-01-10 13:17:00|366.97|361.57|366.85|361.45|366.98|361.58|366.82|361.42|25
1641820630000|2022-01-10 13:17:10|366.91|361.51|367|361.6|367.03|361.63|366.91|361.51|19
1641820640000|2022-01-10 13:17:20|367.01|361.61|367.14|361.74|367.15|361.75|366.86|361.46|28
1641820650000|2022-01-10 13:17:30|367.11|361.71|367.14|361.74|367.22|361.82|367.11|361.71|14
1641820660000|2022-01-10 13:17:40|367.24|361.84|367.57|362.17|367.57|362.17|367.18|361.78|14
1641820670000|2022-01-10 13:17:50|367.58|362.18|367.64|362.24|367.64|362.24|367.57|362.17|8
1641820680000|2022-01-10 13:18:00|367.76|362.36|367.71|362.31|367.81|362.41|367.59|362.19|25
1641820690000|2022-01-10 13:18:10|367.7|362.3|367.9|362.5|367.92|362.52|367.7|362.3|23
1641820700000|2022-01-10 13:18:20|367.92|362.52|367.73|362.33|367.95|362.55|367.73|362.33|32
1641820710000|2022-01-10 13:18:30|367.76|362.36|367.78|362.38|367.83|362.43|367.74|362.34|19
1641820720000|2022-01-10 13:18:40|367.77|362.37|367.63|362.23|367.77|362.37|367.59|362.19|29
1641820730000|2022-01-10 13:18:50|367.62|362.22|367.72|362.32|367.73|362.33|367.62|362.22|25
1641820740000|2022-01-10 13:19:00|367.73|362.33|367.49|362.09|367.73|362.33|367.45|362.05|29
1641820750000|2022-01-10 13:19:10|367.44|362.04|367.2|361.8|367.51|362.11|367.2|361.8|23
1641820760000|2022-01-10 13:19:20|367.19|361.79|367.09|361.69|367.2|361.8|367|361.6|30
1641820770000|2022-01-10 13:19:30|367.11|361.71|367.28|361.88|367.31|361.91|367.11|361.71|26
1641820780000|2022-01-10 13:19:40|367.27|361.87|367.46|362.06|367.46|362.06|367.27|361.87|24
1641820790000|2022-01-10 13:19:50|367.45|362.05|367.32|361.92|367.48|362.08|367.32|361.92|27
1641820800000|2022-01-10 13:20:00|367.29|361.89|367.32|361.92|367.33|361.93|367.19|361.79|31
1641820810000|2022-01-10 13:20:10|367.33|361.93|367.3|361.9|367.36|361.96|367.3|361.9|22
1641820820000|2022-01-10 13:20:20|367.25|361.85|367.18|361.78|367.29|361.89|367.14|361.74|22
1641820830000|2022-01-10 13:20:30|367.21|361.81|367.33|361.93|367.39|361.99|367.21|361.81|22
1641820840000|2022-01-10 13:20:40|367.34|361.94|367.24|361.84|367.36|361.96|367.24|361.84|23
1641820850000|2022-01-10 13:20:50|367.26|361.86|367.27|361.87|367.35|361.95|367.25|361.85|17
1641820860000|2022-01-10 13:21:00|367.28|361.88|367.28|361.88|367.32|361.92|367.28|361.88|15
1641820870000|2022-01-10 13:21:10|367.29|361.89|367.33|361.93|367.41|362.01|367.28|361.88|17
1641820880000|2022-01-10 13:21:20|367.35|361.95|367.21|361.81|367.39|361.99|367.21|361.81|10
1641820890000|2022-01-10 13:21:30|367.22|361.82|367.4|362|367.4|362|367.22|361.82|26
1641820900000|2022-01-10 13:21:40|367.39|361.99|367.32|361.92|367.4|362|367.32|361.92|12
1641820910000|2022-01-10 13:21:50|367.29|361.89|367.17|361.77|367.29|361.89|367.17|361.77|18
1641820920000|2022-01-10 13:22:00|367.2|361.8|366.97|361.57|367.2|361.8|366.96|361.56|15
1641820930000|2022-01-10 13:22:10|366.96|361.56|367.23|361.83|367.25|361.85|366.96|361.56|23
1641820940000|2022-01-10 13:22:20|367.22|361.82|367.32|361.92|367.41|362.01|367.22|361.82|16
1641820950000|2022-01-10 13:22:30|367.35|361.95|367.06|361.66|367.36|361.96|367.05|361.65|28
1641820960000|2022-01-10 13:22:40|367.07|361.67|367.13|361.73|367.14|361.74|367.05|361.65|19
1641820970000|2022-01-10 13:22:50|367.15|361.75|367.2|361.8|367.28|361.88|367.15|361.75|23
1641820980000|2022-01-10 13:23:00|367.21|361.81|367.46|362.06|367.46|362.06|367.18|361.78|14
1641820990000|2022-01-10 13:23:10|367.4|362|367.48|362.08|367.49|362.09|367.4|362|19
1641821000000|2022-01-10 13:23:20|367.49|362.09|367.47|362.07|367.5|362.1|367.42|362.02|16
1641821010000|2022-01-10 13:23:30|367.48|362.08|367.32|361.92|367.48|362.08|367.32|361.92|17
1641821020000|2022-01-10 13:23:40|367.34|361.94|367.29|361.89|367.34|361.94|367.29|361.89|11
1641821030000|2022-01-10 13:23:50|367.27|361.87|367.09|361.69|367.27|361.87|367.06|361.66|28
1641821040000|2022-01-10 13:24:00|367.06|361.66|367.08|361.68|367.14|361.74|366.99|361.59|24
1641821050000|2022-01-10 13:24:10|367.09|361.69|366.84|361.44|367.09|361.69|366.81|361.41|25
1641821060000|2022-01-10 13:24:20|366.86|361.46|366.49|361.09|366.86|361.46|366.42|361.02|22
1641821070000|2022-01-10 13:24:30|366.5|361.1|366.39|360.99|366.68|361.28|366.37|360.97|32
1641821080000|2022-01-10 13:24:40|366.41|361.01|366.33|360.93|366.41|361.01|366.26|360.86|29
1641821090000|2022-01-10 13:24:50|366.32|360.92|366.02|360.62|366.34|360.94|365.97|360.57|29
1641821100000|2022-01-10 13:25:00|366.03|360.63|366.28|360.88|366.28|360.88|366|360.6|30
1641821110000|2022-01-10 13:25:10|366.27|360.87|366.16|360.76|366.29|360.89|366.16|360.76|20
1641821120000|2022-01-10 13:25:20|366.15|360.75|366.11|360.71|366.17|360.77|366.08|360.68|21
1641821130000|2022-01-10 13:25:30|366.1|360.7|366.05|360.65|366.13|360.73|365.98|360.58|24
1641821140000|2022-01-10 13:25:40|366.03|360.63|366.08|360.68|366.14|360.74|365.91|360.51|24
1641821150000|2022-01-10 13:25:50|366.05|360.65|365.97|360.57|366.06|360.66|365.97|360.57|18
1641821160000|2022-01-10 13:26:00|365.98|360.58|365.96|360.56|366.06|360.66|365.95|360.55|27
1641821170000|2022-01-10 13:26:10|365.92|360.52|365.95|360.55|366|360.6|365.92|360.52|13
1641821180000|2022-01-10 13:26:20|365.97|360.57|365.82|360.42|365.97|360.57|365.82|360.42|13
1641821190000|2022-01-10 13:26:30|365.87|360.47|366.07|360.67|366.07|360.67|365.87|360.47|18
1641821200000|2022-01-10 13:26:40|366.06|360.66|366.13|360.73|366.15|360.75|366.06|360.66|12
1641821210000|2022-01-10 13:26:50|366.14|360.74|366.17|360.77|366.19|360.79|366.13|360.73|16
1641821220000|2022-01-10 13:27:00|366.19|360.79|366.14|360.74|366.19|360.79|366.13|360.73|12
1641821230000|2022-01-10 13:27:10|366.17|360.77|366.38|360.98|366.38|360.98|366.17|360.77|20
1641821240000|2022-01-10 13:27:20|366.39|360.99|366.62|361.22|366.62|361.22|366.33|360.93|25
1641821250000|2022-01-10 13:27:30|366.64|361.24|366.65|361.25|366.67|361.27|366.6|361.2|23
1641821260000|2022-01-10 13:27:40|366.64|361.24|366.55|361.15|366.67|361.27|366.52|361.12|24
1641821270000|2022-01-10 13:27:50|366.56|361.16|366.55|361.15|366.64|361.24|366.5|361.1|27
1641821280000|2022-01-10 13:28:00|366.53|361.13|366.57|361.17|366.57|361.17|366.45|361.05|12
1641821290000|2022-01-10 13:28:10|366.58|361.18|366.51|361.11|366.59|361.19|366.43|361.03|19
1641821300000|2022-01-10 13:28:20|366.5|361.1|366.36|360.96|366.51|361.11|366.36|360.96|19
1641821310000|2022-01-10 13:28:30|366.39|360.99|366.25|360.85|366.39|360.99|366.21|360.81|21
1641821320000|2022-01-10 13:28:40|366.26|360.86|366.09|360.69|366.26|360.86|366.07|360.67|18
1641821330000|2022-01-10 13:28:50|366.1|360.7|366.13|360.73|366.23|360.83|366.1|360.7|23
1641821340000|2022-01-10 13:29:00|366.12|360.72|366.17|360.77|366.19|360.79|366.12|360.72|20
1641821350000|2022-01-10 13:29:10|366.16|360.76|366.27|360.87|366.27|360.87|366.13|360.73|21
1641821360000|2022-01-10 13:29:20|366.26|360.86|366.17|360.77|366.26|360.86|366.1|360.7|21
1641821370000|2022-01-10 13:29:30|366.18|360.78|366.33|360.93|366.39|360.99|366.17|360.77|20
1641821380000|2022-01-10 13:29:40|366.34|360.94|366.44|361.04|366.44|361.04|366.33|360.93|20
1641821390000|2022-01-10 13:29:50|366.46|361.06|366.44|361.04|366.46|361.06|366.42|361.02|14
1641821400000|2022-01-10 13:30:00|366.45|361.05|366.5|361.1|366.52|361.12|366.43|361.03|21
1641821410000|2022-01-10 13:30:10|366.49|361.09|366.94|361.54|367.14|361.74|366.49|361.09|25
1641821420000|2022-01-10 13:30:20|366.93|361.53|367.13|361.73|367.13|361.73|366.88|361.48|27
1641821430000|2022-01-10 13:30:30|367.12|361.72|367.17|361.77|367.17|361.77|367.02|361.62|26
1641821440000|2022-01-10 13:30:40|367.2|361.8|367.17|361.77|367.21|361.81|367.13|361.73|22
1641821450000|2022-01-10 13:30:50|367.16|361.76|367.24|361.84|367.24|361.84|367.16|361.76|22
1641821460000|2022-01-10 13:31:00|367.23|361.83|367.22|361.82|367.25|361.85|367.21|361.81|18
1641821470000|2022-01-10 13:31:10|367.23|361.83|367.23|361.83|367.25|361.85|367.23|361.83|7
1641821480000|2022-01-10 13:31:20|367.28|361.88|367.27|361.87|367.28|361.88|367.23|361.83|11
1641821490000|2022-01-10 13:31:30|367.25|361.85|367.12|361.72|367.27|361.87|367.12|361.72|14
1641821500000|2022-01-10 13:31:40|367.11|361.71|367.26|361.86|367.26|361.86|367.08|361.68|19
1641821510000|2022-01-10 13:31:50|367.22|361.82|367.17|361.77|367.22|361.82|367.07|361.67|28
1641821520000|2022-01-10 13:32:00|367.19|361.79|366.9|361.5|367.19|361.79|366.89|361.49|35
1641821530000|2022-01-10 13:32:10|366.95|361.55|366.97|361.57|367.07|361.67|366.92|361.52|28
1641821540000|2022-01-10 13:32:20|367.02|361.62|366.8|361.4|367.05|361.65|366.79|361.39|26
1641821550000|2022-01-10 13:32:30|366.79|361.39|366.82|361.42|366.87|361.47|366.77|361.37|26
1641821560000|2022-01-10 13:32:40|366.83|361.43|367.03|361.63|367.06|361.66|366.83|361.43|22
1641821570000|2022-01-10 13:32:50|367.04|361.64|367.07|361.67|367.11|361.71|367.02|361.62|31
1641821580000|2022-01-10 13:33:00|367.03|361.63|366.95|361.55|367.07|361.67|366.91|361.51|30
1641821590000|2022-01-10 13:33:10|366.93|361.53|366.86|361.46|366.96|361.56|366.82|361.42|22
1641821600000|2022-01-10 13:33:20|366.84|361.44|366.71|361.31|366.88|361.48|366.71|361.31|19
1641821610000|2022-01-10 13:33:30|366.72|361.32|366.78|361.38|366.83|361.43|366.72|361.32|26
1641821620000|2022-01-10 13:33:40|366.77|361.37|366.81|361.41|366.83|361.43|366.76|361.36|15
1641821630000|2022-01-10 13:33:50|366.85|361.45|366.88|361.48|366.88|361.48|366.74|361.34|16
1641821640000|2022-01-10 13:34:00|366.89|361.49|366.93|361.53|366.93|361.53|366.89|361.49|7
1641821650000|2022-01-10 13:34:10|366.95|361.55|367.11|361.71|367.12|361.72|366.95|361.55|18
1641821660000|2022-01-10 13:34:20|367.12|361.72|367.25|361.85|367.32|361.92|367.12|361.72|25
1641821670000|2022-01-10 13:34:30|367.26|361.86|367.35|361.95|367.44|362.04|367.26|361.86|26
1641821680000|2022-01-10 13:34:40|367.36|361.96|367.39|361.99|367.42|362.02|367.32|361.92|27
1641821690000|2022-01-10 13:34:50|367.41|362.01|367.42|362.02|367.42|362.02|367.38|361.98|17
1641821700000|2022-01-10 13:35:00|367.43|362.03|367.45|362.05|367.46|362.06|367.38|361.98|21
1641821710000|2022-01-10 13:35:10|367.42|362.02|367.43|362.03|367.43|362.03|367.38|361.98|10
1641821720000|2022-01-10 13:35:20|367.42|362.02|367.37|361.97|367.48|362.08|367.37|361.97|16
1641821730000|2022-01-10 13:35:30|367.36|361.96|367.25|361.85|367.36|361.96|367.21|361.81|19
1641821740000|2022-01-10 13:35:40|367.21|361.81|367.16|361.76|367.24|361.84|367.14|361.74|21
1641821750000|2022-01-10 13:35:50|367.17|361.77|367.22|361.82|367.24|361.84|367.16|361.76|14
1641821760000|2022-01-10 13:36:00|367.23|361.83|367.2|361.8|367.23|361.83|367.18|361.78|20
1641821770000|2022-01-10 13:36:10|367.19|361.79|367.14|361.74|367.19|361.79|367.14|361.74|6
1641821780000|2022-01-10 13:36:20|367.15|361.75|367.2|361.8|367.21|361.81|367.15|361.75|16
1641821790000|2022-01-10 13:36:30|367.21|361.81|367.34|361.94|367.37|361.97|367.2|361.8|23
1641821800000|2022-01-10 13:36:40|367.33|361.93|367.26|361.86|367.35|361.95|367.2|361.8|27
1641821810000|2022-01-10 13:36:50|367.27|361.87|367.33|361.93|367.35|361.95|367.25|361.85|25
1641821820000|2022-01-10 13:37:00|367.31|361.91|367.3|361.9|367.31|361.91|367.27|361.87|9
1641821830000|2022-01-10 13:37:10|367.31|361.91|367.38|361.98|367.41|362.01|367.29|361.89|20
1641821840000|2022-01-10 13:37:20|367.39|361.99|367.46|362.06|367.46|362.06|367.38|361.98|14
1641821850000|2022-01-10 13:37:30|367.45|362.05|367.68|362.28|367.68|362.28|367.45|362.05|18
1641821860000|2022-01-10 13:37:40|367.66|362.26|367.91|362.51|367.91|362.51|367.66|362.26|21
1641821870000|2022-01-10 13:37:50|367.9|362.5|367.88|362.48|367.91|362.51|367.87|362.47|13
1641821880000|2022-01-10 13:38:00|367.89|362.49|368.04|362.64|368.07|362.67|367.86|362.46|24
1641821890000|2022-01-10 13:38:10|368.02|362.62|368.17|362.77|368.18|362.78|368.02|362.62|20
1641821900000|2022-01-10 13:38:20|368.18|362.78|368.16|362.76|368.25|362.85|368.12|362.72|26
1641821910000|2022-01-10 13:38:30|368.18|362.78|368.17|362.77|368.2|362.8|368.09|362.69|22
1641821920000|2022-01-10 13:38:40|368.14|362.74|368.15|362.75|368.19|362.79|368.14|362.74|13
1641821930000|2022-01-10 13:38:50|368.14|362.74|368.13|362.73|368.14|362.74|368.11|362.71|12
1641821940000|2022-01-10 13:39:00|368.12|362.72|368.03|362.63|368.13|362.73|368.03|362.63|11
1641821950000|2022-01-10 13:39:10|368.01|362.61|368.06|362.66|368.06|362.66|368|362.6|26
1641821960000|2022-01-10 13:39:20|368.05|362.65|368.03|362.63|368.12|362.72|368.02|362.62|27
1641821970000|2022-01-10 13:39:30|368.02|362.62|368.07|362.67|368.08|362.68|368.02|362.62|24
1641821980000|2022-01-10 13:39:40|368.06|362.66|368.17|362.77|368.18|362.78|368.06|362.66|22
1641821990000|2022-01-10 13:39:50|368.16|362.76|368.16|362.76|368.17|362.77|368.14|362.74|11
1641822000000|2022-01-10 13:40:00|368.15|362.75|368.14|362.74|368.16|362.76|368.11|362.71|17
1641822010000|2022-01-10 13:40:10|368.15|362.75|367.99|362.59|368.15|362.75|367.96|362.56|18
1641822020000|2022-01-10 13:40:20|367.97|362.57|367.96|362.56|368.04|362.64|367.93|362.53|25
1641822030000|2022-01-10 13:40:30|367.95|362.55|367.96|362.56|367.98|362.58|367.9|362.5|21
1641822040000|2022-01-10 13:40:40|367.95|362.55|368.07|362.67|368.08|362.68|367.93|362.53|22
1641822050000|2022-01-10 13:40:50|368.06|362.66|368.09|362.69|368.1|362.7|368.03|362.63|15
1641822060000|2022-01-10 13:41:00|368.12|362.72|368.03|362.63|368.12|362.72|367.99|362.59|28
1641822070000|2022-01-10 13:41:10|368.04|362.64|368.05|362.65|368.05|362.65|368.03|362.63|12
1641822080000|2022-01-10 13:41:20|368.04|362.64|367.93|362.53|368.05|362.65|367.92|362.52|23
1641822090000|2022-01-10 13:41:30|367.92|362.52|367.76|362.36|367.92|362.52|367.72|362.32|19
1641822100000|2022-01-10 13:41:40|367.78|362.38|367.47|362.07|367.78|362.38|367.46|362.06|24
1641822110000|2022-01-10 13:41:50|367.46|362.06|367.45|362.05|367.46|362.06|367.43|362.03|4
1641822120000|2022-01-10 13:42:00|367.44|362.04|367.35|361.95|367.44|362.04|367.35|361.95|17
1641822130000|2022-01-10 13:42:10|367.32|361.92|367.02|361.62|367.32|361.92|366.94|361.54|28
1641822140000|2022-01-10 13:42:20|367.03|361.63|367.13|361.73|367.18|361.78|366.99|361.59|25
1641822150000|2022-01-10 13:42:30|367.15|361.75|367.14|361.74|367.15|361.75|367.1|361.7|11
1641822160000|2022-01-10 13:42:40|367.15|361.75|367.22|361.82|367.27|361.87|367.15|361.75|16
1641822170000|2022-01-10 13:42:50|367.21|361.81|367.19|361.79|367.23|361.83|367.17|361.77|13
1641822180000|2022-01-10 13:43:00|367.21|361.81|367.14|361.74|367.26|361.86|367.14|361.74|20
1641822190000|2022-01-10 13:43:10|367.1|361.7|367.06|361.66|367.1|361.7|366.92|361.52|32
1641822200000|2022-01-10 13:43:20|367.07|361.67|366.95|361.55|367.07|361.67|366.93|361.53|25
1641822210000|2022-01-10 13:43:30|366.96|361.56|366.91|361.51|366.97|361.57|366.87|361.47|18
1641822220000|2022-01-10 13:43:40|366.89|361.49|366.84|361.44|366.89|361.49|366.81|361.41|24
1641822230000|2022-01-10 13:43:50|366.87|361.47|366.88|361.48|366.89|361.49|366.79|361.39|23
1641822240000|2022-01-10 13:44:00|366.89|361.49|367|361.6|367.02|361.62|366.88|361.48|24
1641822250000|2022-01-10 13:44:10|366.99|361.59|366.91|361.51|366.99|361.59|366.9|361.5|17
1641822260000|2022-01-10 13:44:20|366.9|361.5|366.86|361.46|366.92|361.52|366.86|361.46|16
1641822270000|2022-01-10 13:44:30|366.84|361.44|366.75|361.35|366.84|361.44|366.72|361.32|15
1641822280000|2022-01-10 13:44:40|366.74|361.34|366.74|361.34|366.75|361.35|366.74|361.34|3
1641822290000|2022-01-10 13:44:50|366.75|361.35|366.78|361.38|366.78|361.38|366.71|361.31|9
1641822300000|2022-01-10 13:45:00|366.76|361.36|366.69|361.29|366.79|361.39|366.66|361.26|20
1641822310000|2022-01-10 13:45:10|366.66|361.26|366.86|361.46|366.86|361.46|366.66|361.26|22
1641822320000|2022-01-10 13:45:20|366.82|361.42|366.85|361.45|366.88|361.48|366.82|361.42|14
1641822330000|2022-01-10 13:45:30|366.84|361.44|366.94|361.54|366.94|361.54|366.82|361.42|16
1641822340000|2022-01-10 13:45:40|366.91|361.51|366.88|361.48|366.93|361.53|366.88|361.48|19
1641822350000|2022-01-10 13:45:50|366.87|361.47|366.83|361.43|366.87|361.47|366.82|361.42|16
1641822360000|2022-01-10 13:46:00|366.82|361.42|366.73|361.33|366.82|361.42|366.63|361.23|19
1641822370000|2022-01-10 13:46:10|366.69|361.29|366.39|360.99|366.69|361.29|366.39|360.99|15
1641822380000|2022-01-10 13:46:20|366.45|361.05|366.39|360.99|366.48|361.08|366.34|360.94|22
1641822390000|2022-01-10 13:46:30|366.41|361.01|366.36|360.96|366.43|361.03|366.36|360.96|27
1641822400000|2022-01-10 13:46:40|366.35|360.95|366.41|361.01|366.41|361.01|366.35|360.95|18
1641822410000|2022-01-10 13:46:50|366.39|360.99|366.39|360.99|366.45|361.05|366.37|360.97|30
1641822420000|2022-01-10 13:47:00|366.37|360.97|366.48|361.08|366.49|361.09|366.37|360.97|27
1641822430000|2022-01-10 13:47:10|366.51|361.11|366.51|361.11|366.56|361.16|366.49|361.09|12
1641822440000|2022-01-10 13:47:20|366.5|361.1|366.5|361.1|366.52|361.12|366.49|361.09|11
1641822450000|2022-01-10 13:47:30|366.51|361.11|366.51|361.11|366.52|361.12|366.49|361.09|15
1641822460000|2022-01-10 13:47:40|366.5|361.1|366.53|361.13|366.53|361.13|366.49|361.09|7
1641822470000|2022-01-10 13:47:50|366.52|361.12|366.49|361.09|366.56|361.16|366.49|361.09|11
1641822480000|2022-01-10 13:48:00|366.5|361.1|366.47|361.07|366.55|361.15|366.47|361.07|27
1641822490000|2022-01-10 13:48:10|366.51|361.11|366.47|361.07|366.53|361.13|366.47|361.07|18
1641822500000|2022-01-10 13:48:20|366.48|361.08|366.68|361.28|366.68|361.28|366.47|361.07|22
1641822510000|2022-01-10 13:48:30|366.7|361.3|366.66|361.26|366.77|361.37|366.64|361.24|24
1641822520000|2022-01-10 13:48:40|366.67|361.27|366.7|361.3|366.78|361.38|366.63|361.23|13
1641822530000|2022-01-10 13:48:50|366.73|361.33|366.93|361.53|366.93|361.53|366.69|361.29|26
1641822540000|2022-01-10 13:49:00|366.95|361.55|366.82|361.42|367.06|361.66|366.8|361.4|29
1641822550000|2022-01-10 13:49:10|366.81|361.41|366.89|361.49|366.92|361.52|366.78|361.38|23
1641822560000|2022-01-10 13:49:20|366.85|361.45|366.68|361.28|366.88|361.48|366.68|361.28|29
1641822570000|2022-01-10 13:49:30|366.67|361.27|366.64|361.24|366.68|361.28|366.6|361.2|15
1641822580000|2022-01-10 13:49:40|366.65|361.25|366.66|361.26|366.76|361.36|366.61|361.21|27
1641822590000|2022-01-10 13:49:50|366.64|361.24|366.52|361.12|366.64|361.24|366.5|361.1|13
1641822600000|2022-01-10 13:50:00|366.49|361.09|366.35|360.95|366.55|361.15|366.35|360.95|30
1641822610000|2022-01-10 13:50:10|366.34|360.94|366.34|360.94|366.35|360.95|366.33|360.93|10
1641822620000|2022-01-10 13:50:20|366.32|360.92|366.36|360.96|366.39|360.99|366.32|360.92|13
1641822630000|2022-01-10 13:50:30|366.34|360.94|366.38|360.98|366.39|360.99|366.32|360.92|15
1641822640000|2022-01-10 13:50:40|366.36|360.96|366.44|361.04|366.44|361.04|366.32|360.92|23
1641822650000|2022-01-10 13:50:50|366.45|361.05|366.46|361.06|366.47|361.07|366.43|361.03|13
1641822660000|2022-01-10 13:51:00|366.47|361.07|366.46|361.06|366.48|361.08|366.41|361.01|18
1641822670000|2022-01-10 13:51:10|366.47|361.07|366.59|361.19|366.63|361.23|366.47|361.07|21
1641822680000|2022-01-10 13:51:20|366.58|361.18|366.62|361.22|366.65|361.25|366.58|361.18|22
1641822690000|2022-01-10 13:51:30|366.65|361.25|366.66|361.26|366.67|361.27|366.61|361.21|24
1641822700000|2022-01-10 13:51:40|366.67|361.27|366.66|361.26|366.67|361.27|366.59|361.19|19
1641822710000|2022-01-10 13:51:50|366.67|361.27|366.63|361.23|366.67|361.27|366.61|361.21|10
1641822720000|2022-01-10 13:52:00|366.62|361.22|366.67|361.27|366.67|361.27|366.58|361.18|17
1641822730000|2022-01-10 13:52:10|366.66|361.26|366.58|361.18|366.72|361.32|366.56|361.16|25
1641822740000|2022-01-10 13:52:20|366.59|361.19|366.74|361.34|366.74|361.34|366.59|361.19|26
1641822750000|2022-01-10 13:52:30|366.73|361.33|366.61|361.21|366.74|361.34|366.61|361.21|18
1641822760000|2022-01-10 13:52:40|366.62|361.22|366.59|361.19|366.65|361.25|366.59|361.19|13
1641822770000|2022-01-10 13:52:50|366.58|361.18|366.61|361.21|366.62|361.22|366.56|361.16|15
1641822780000|2022-01-10 13:53:00|366.63|361.23|366.58|361.18|366.65|361.25|366.55|361.15|22
1641822790000|2022-01-10 13:53:10|366.61|361.21|366.48|361.08|366.65|361.25|366.48|361.08|31
1641822800000|2022-01-10 13:53:20|366.47|361.07|366.25|360.85|366.48|361.08|366.23|360.83|30
1641822810000|2022-01-10 13:53:30|366.26|360.86|366.21|360.81|366.29|360.89|366.15|360.75|25
1641822820000|2022-01-10 13:53:40|366.15|360.75|366.17|360.77|366.22|360.82|366.14|360.74|26
1641822830000|2022-01-10 13:53:50|366.14|360.74|366.12|360.72|366.15|360.75|366.02|360.62|25
1641822840000|2022-01-10 13:54:00|366.13|360.73|366.08|360.68|366.13|360.73|366.06|360.66|24
1641822850000|2022-01-10 13:54:10|366.09|360.69|366.09|360.69|366.1|360.7|366.06|360.66|15
1641822860000|2022-01-10 13:54:20|366.07|360.67|366|360.6|366.09|360.69|365.98|360.58|12
1641822870000|2022-01-10 13:54:30|365.97|360.57|365.86|360.46|365.97|360.57|365.7|360.3|26
1641822880000|2022-01-10 13:54:40|365.89|360.49|366.03|360.63|366.03|360.63|365.87|360.47|29
1641822890000|2022-01-10 13:54:50|366|360.6|366.16|360.76|366.19|360.79|365.96|360.56|28
1641822900000|2022-01-10 13:55:00|366.17|360.77|366.42|361.02|366.42|361.02|366.16|360.76|25
1641822910000|2022-01-10 13:55:10|366.41|361.01|366.48|361.08|366.55|361.15|366.36|360.96|20
1641822920000|2022-01-10 13:55:20|366.47|361.07|366.17|360.77|366.48|361.08|366.17|360.77|25
1641822930000|2022-01-10 13:55:30|366.19|360.79|366.34|360.94|366.36|360.96|366.14|360.74|20
1641822940000|2022-01-10 13:55:40|366.31|360.91|366.37|360.97|366.45|361.05|366.27|360.87|30
1641822950000|2022-01-10 13:55:50|366.44|361.04|366.31|360.91|366.44|361.04|366.29|360.89|14
1641822960000|2022-01-10 13:56:00|366.3|360.9|366.19|360.79|366.31|360.91|366.15|360.75|19
1641822970000|2022-01-10 13:56:10|366.23|360.83|366.24|360.84|366.31|360.91|366.22|360.82|26
1641822980000|2022-01-10 13:56:20|366.23|360.83|366.06|360.66|366.23|360.83|366.06|360.66|18
1641822990000|2022-01-10 13:56:30|366.08|360.68|366.07|360.67|366.18|360.78|366.07|360.67|21
1641823000000|2022-01-10 13:56:40|366.08|360.68|366.11|360.71|366.11|360.71|366.05|360.65|13
1641823010000|2022-01-10 13:56:50|366.13|360.73|366.23|360.83|366.23|360.83|366.1|360.7|21
1641823020000|2022-01-10 13:57:00|366.24|360.84|366.27|360.87|366.29|360.89|366.22|360.82|20
1641823030000|2022-01-10 13:57:10|366.32|360.92|366.57|361.17|366.62|361.22|366.32|360.92|33
1641823040000|2022-01-10 13:57:20|366.56|361.16|366.43|361.03|366.58|361.18|366.42|361.02|26
1641823050000|2022-01-10 13:57:30|366.42|361.02|366.47|361.07|366.52|361.12|366.41|361.01|22
1641823060000|2022-01-10 13:57:40|366.51|361.11|366.55|361.15|366.55|361.15|366.51|361.11|9
1641823070000|2022-01-10 13:57:50|366.54|361.14|366.52|361.12|366.54|361.14|366.52|361.12|6
1641823080000|2022-01-10 13:58:00|366.51|361.11|366.51|361.11|366.51|361.11|366.45|361.05|21
1641823090000|2022-01-10 13:58:10|366.5|361.1|366.51|361.11|366.53|361.13|366.43|361.03|19
1641823100000|2022-01-10 13:58:20|366.47|361.07|366.19|360.79|366.47|361.07|366.16|360.76|24
1641823110000|2022-01-10 13:58:30|366.22|360.82|366.16|360.76|366.22|360.82|366.14|360.74|19
1641823120000|2022-01-10 13:58:40|366.18|360.78|366.12|360.72|366.18|360.78|366.12|360.72|23
1641823130000|2022-01-10 13:58:50|366.14|360.74|366.18|360.78|366.19|360.79|366.11|360.71|25
1641823140000|2022-01-10 13:59:00|366.19|360.79|366.09|360.69|366.19|360.79|366.09|360.69|23
1641823150000|2022-01-10 13:59:10|366.1|360.7|365.95|360.55|366.1|360.7|365.82|360.42|28
1641823160000|2022-01-10 13:59:20|365.94|360.54|365.78|360.38|365.94|360.54|365.76|360.36|22
1641823170000|2022-01-10 13:59:30|365.76|360.36|365.87|360.47|365.87|360.47|365.69|360.29|18
1641823180000|2022-01-10 13:59:40|365.86|360.46|365.85|360.45|365.87|360.47|365.72|360.32|21
1641823190000|2022-01-10 13:59:50|365.84|360.44|365.7|360.3|365.86|360.46|365.68|360.28|21
1641823200000|2022-01-10 14:00:00|365.71|360.31|365.39|359.99|365.71|360.31|365.39|359.99|22
1641823210000|2022-01-10 14:00:10|365.4|360|365.52|360.12|365.54|360.14|365.37|359.97|27
1641823220000|2022-01-10 14:00:20|365.53|360.13|365.51|360.11|365.7|360.3|365.5|360.1|27
1641823230000|2022-01-10 14:00:30|365.52|360.12|365.64|360.24|365.64|360.24|365.48|360.08|20
1641823240000|2022-01-10 14:00:40|365.63|360.23|365.68|360.28|365.69|360.29|365.62|360.22|16
1641823250000|2022-01-10 14:00:50|365.67|360.27|365.64|360.24|365.69|360.29|365.61|360.21|21
1641823260000|2022-01-10 14:01:00|365.65|360.25|365.66|360.26|365.66|360.26|365.61|360.21|21
1641823270000|2022-01-10 14:01:10|365.65|360.25|365.59|360.19|365.66|360.26|365.58|360.18|16
1641823280000|2022-01-10 14:01:20|365.6|360.2|365.63|360.23|365.66|360.26|365.6|360.2|13
1641823290000|2022-01-10 14:01:30|365.62|360.22|365.62|360.22|365.63|360.23|365.6|360.2|7
1641823300000|2022-01-10 14:01:40|365.64|360.24|365.64|360.24|365.64|360.24|365.62|360.22|6
1641823310000|2022-01-10 14:01:50|365.65|360.25|365.67|360.27|365.69|360.29|365.63|360.23|7
1641823320000|2022-01-10 14:02:00|365.68|360.28|365.93|360.53|365.96|360.56|365.68|360.28|23
1641823330000|2022-01-10 14:02:10|365.9|360.5|365.96|360.56|365.99|360.59|365.9|360.5|17
1641823340000|2022-01-10 14:02:20|365.95|360.55|365.97|360.57|365.98|360.58|365.95|360.55|17
1641823350000|2022-01-10 14:02:30|365.96|360.56|365.97|360.57|365.98|360.58|365.95|360.55|13
1641823360000|2022-01-10 14:02:40|365.98|360.58|366.02|360.62|366.04|360.64|365.96|360.56|14
1641823370000|2022-01-10 14:02:50|366.01|360.61|365.86|360.46|366.04|360.64|365.85|360.45|26
1641823380000|2022-01-10 14:03:00|365.84|360.44|365.91|360.51|365.95|360.55|365.81|360.41|23
1641823390000|2022-01-10 14:03:10|365.9|360.5|365.96|360.56|365.97|360.57|365.9|360.5|24
1641823400000|2022-01-10 14:03:20|365.94|360.54|365.83|360.43|365.96|360.56|365.81|360.41|16
1641823410000|2022-01-10 14:03:30|365.84|360.44|365.88|360.48|365.91|360.51|365.78|360.38|23
1641823420000|2022-01-10 14:03:40|365.89|360.49|365.81|360.41|365.91|360.51|365.81|360.41|12
1641823430000|2022-01-10 14:03:50|365.82|360.42|365.77|360.37|365.82|360.42|365.77|360.37|7
1641823440000|2022-01-10 14:04:00|365.75|360.35|365.39|359.99|365.75|360.35|365.37|359.97|22
1641823450000|2022-01-10 14:04:10|365.38|359.98|365.32|359.92|365.39|359.99|365.32|359.92|21
1641823460000|2022-01-10 14:04:20|365.31|359.91|365.33|359.93|365.36|359.96|365.3|359.9|15
1641823470000|2022-01-10 14:04:30|365.32|359.92|365.28|359.88|365.35|359.95|365.28|359.88|19
1641823480000|2022-01-10 14:04:40|365.26|359.86|364.85|359.45|365.3|359.9|364.85|359.45|23
1641823490000|2022-01-10 14:04:50|364.83|359.43|365.06|359.66|365.07|359.67|364.83|359.43|17
1641823500000|2022-01-10 14:05:00|365.08|359.68|365.04|359.64|365.1|359.7|365.03|359.63|16
1641823510000|2022-01-10 14:05:10|365.06|359.66|365.39|359.99|365.48|360.08|365.06|359.66|33
1641823520000|2022-01-10 14:05:20|365.4|360|365.35|359.95|365.46|360.06|365.27|359.87|32
1641823530000|2022-01-10 14:05:30|365.33|359.93|365.29|359.89|365.41|360.01|365.26|359.86|25
1641823540000|2022-01-10 14:05:40|365.31|359.91|365.43|360.03|365.43|360.03|365.31|359.91|21
1641823550000|2022-01-10 14:05:50|365.42|360.02|365.4|360|365.42|360.02|365.25|359.85|22
1641823560000|2022-01-10 14:06:00|365.34|359.94|365.27|359.87|365.4|360|365.24|359.84|28
1641823570000|2022-01-10 14:06:10|365.26|359.86|365.2|359.8|365.3|359.9|365.13|359.73|22
1641823580000|2022-01-10 14:06:20|365.07|359.67|364.99|359.59|365.07|359.67|364.99|359.59|11
1641823590000|2022-01-10 14:06:30|365.02|359.62|364.92|359.52|365.03|359.63|364.9|359.5|23
1641823600000|2022-01-10 14:06:40|364.91|359.51|364.9|359.5|364.91|359.51|364.89|359.49|9
1641823610000|2022-01-10 14:06:50|364.89|359.49|364.55|359.15|364.89|359.49|364.55|359.15|23
1641823620000|2022-01-10 14:07:00|364.56|359.16|364.36|358.96|364.56|359.16|364.36|358.96|15
1641823630000|2022-01-10 14:07:10|364.39|358.99|364.46|359.06|364.47|359.07|364.31|358.91|22
1641823640000|2022-01-10 14:07:20|364.47|359.07|364.28|358.88|364.47|359.07|364.28|358.88|15
1641823650000|2022-01-10 14:07:30|364.3|358.9|364.23|358.83|364.3|358.9|364.23|358.83|18
1641823660000|2022-01-10 14:07:40|364.22|358.82|363.74|358.34|364.24|358.84|363.65|358.25|21
1641823670000|2022-01-10 14:07:50|363.75|358.35|362.91|357.51|363.75|358.35|362.91|357.51|28
1641823680000|2022-01-10 14:08:00|362.9|357.5|362.24|356.84|362.9|357.5|362.24|356.84|30
1641823690000|2022-01-10 14:08:10|362.22|356.82|361.95|356.55|362.22|356.82|361.77|356.37|34
1641823700000|2022-01-10 14:08:20|361.94|356.54|361.17|355.77|361.94|356.54|361.16|355.76|33
1641823710000|2022-01-10 14:08:30|361.15|355.75|362.61|357.21|362.62|357.22|361.08|355.68|36
1641823720000|2022-01-10 14:08:40|362.62|357.22|362.57|357.17|362.62|357.22|362.46|357.06|25
1641823730000|2022-01-10 14:08:50|362.59|357.19|362.76|357.36|362.76|357.36|362.52|357.12|24
1641823740000|2022-01-10 14:09:00|362.8|357.4|362.78|357.38|363.03|357.63|362.77|357.37|27
1641823750000|2022-01-10 14:09:10|362.77|357.37|362.67|357.27|362.83|357.43|362.62|357.22|31
1641823760000|2022-01-10 14:09:20|362.63|357.23|362.62|357.22|362.74|357.34|362.61|357.21|20
1641823770000|2022-01-10 14:09:30|362.6|357.2|362.5|357.1|362.64|357.24|362.5|357.1|26
1641823780000|2022-01-10 14:09:40|362.51|357.11|362.29|356.89|362.51|357.11|362.22|356.82|24
1641823790000|2022-01-10 14:09:50|362.3|356.9|362.2|356.8|362.31|356.91|362.1|356.7|21
1641823800000|2022-01-10 14:10:00|362.23|356.83|361.83|356.43|362.23|356.83|361.71|356.31|33
1641823810000|2022-01-10 14:10:10|361.84|356.44|361.77|356.37|361.99|356.59|361.77|356.37|29
1641823820000|2022-01-10 14:10:20|361.68|356.28|361.3|355.9|361.74|356.34|361.29|355.89|33
1641823830000|2022-01-10 14:10:30|361.28|355.88|361.34|355.94|361.4|356|361.23|355.83|28
1641823840000|2022-01-10 14:10:40|361.33|355.93|361.38|355.98|361.47|356.07|361.33|355.93|33
1641823850000|2022-01-10 14:10:50|361.39|355.99|361.22|355.82|361.42|356.02|361.22|355.82|21
1641823860000|2022-01-10 14:11:00|361.23|355.83|361.32|355.92|361.46|356.06|361.23|355.83|32
1641823870000|2022-01-10 14:11:10|361.31|355.91|361.31|355.91|361.37|355.97|361.24|355.84|31
1641823880000|2022-01-10 14:11:20|361.32|355.92|361.28|355.88|361.35|355.95|361.27|355.87|25
1641823890000|2022-01-10 14:11:30|361.29|355.89|361.53|356.13|361.53|356.13|361.23|355.83|25
1641823900000|2022-01-10 14:11:40|361.51|356.11|361.54|356.14|361.56|356.16|361.44|356.04|23
1641823910000|2022-01-10 14:11:50|361.48|356.08|361.49|356.09|361.51|356.11|361.4|356|25
1641823920000|2022-01-10 14:12:00|361.48|356.08|361.67|356.27|361.69|356.29|361.36|355.96|32
1641823930000|2022-01-10 14:12:10|361.66|356.26|361.57|356.17|361.67|356.27|361.57|356.17|17
1641823940000|2022-01-10 14:12:20|361.58|356.18|361.93|356.53|361.93|356.53|361.55|356.15|24
1641823950000|2022-01-10 14:12:30|361.92|356.52|361.99|356.59|362.11|356.71|361.9|356.5|30
1641823960000|2022-01-10 14:12:40|362|356.6|362.01|356.61|362.05|356.65|361.98|356.58|24
1641823970000|2022-01-10 14:12:50|362.04|356.64|362.22|356.82|362.43|357.03|362.04|356.64|30
1641823980000|2022-01-10 14:13:00|362.23|356.83|362.08|356.68|362.27|356.87|362.01|356.61|25
1641823990000|2022-01-10 14:13:10|362.07|356.67|362.11|356.71|362.24|356.84|362.06|356.66|36
1641824000000|2022-01-10 14:13:20|362.16|356.76|362.02|356.62|362.18|356.78|362.02|356.62|26
1641824010000|2022-01-10 14:13:30|361.99|356.59|362.33|356.93|362.33|356.93|361.99|356.59|29
1641824020000|2022-01-10 14:13:40|362.3|356.9|362.67|357.27|362.67|357.27|362.3|356.9|26
1641824030000|2022-01-10 14:13:50|362.68|357.28|362.78|357.38|362.89|357.49|362.66|357.26|25
1641824040000|2022-01-10 14:14:00|362.79|357.39|362.73|357.33|362.87|357.47|362.7|357.3|26
1641824050000|2022-01-10 14:14:10|362.71|357.31|362.35|356.95|362.76|357.36|362.34|356.94|26
1641824060000|2022-01-10 14:14:20|362.34|356.94|362.33|356.93|362.35|356.95|362.29|356.89|13
1641824070000|2022-01-10 14:14:30|362.32|356.92|362.3|356.9|362.36|356.96|362.3|356.9|10
1641824080000|2022-01-10 14:14:40|362.31|356.91|362.3|356.9|362.36|356.96|362.29|356.89|14
1641824090000|2022-01-10 14:14:50|362.33|356.93|362.28|356.88|362.34|356.94|362.28|356.88|16
1641824100000|2022-01-10 14:15:00|362.3|356.9|362.03|356.63|362.38|356.98|362.03|356.63|29
1641824110000|2022-01-10 14:15:10|362.06|356.66|361.77|356.37|362.13|356.73|361.76|356.36|31
1641824120000|2022-01-10 14:15:20|361.8|356.4|361.4|356|361.8|356.4|361.4|356|29
1641824130000|2022-01-10 14:15:30|361.35|355.95|361.26|355.86|361.36|355.96|360.98|355.58|33
1641824140000|2022-01-10 14:15:40|361.2|355.8|361.14|355.74|361.25|355.85|361.04|355.64|33
1641824150000|2022-01-10 14:15:50|361.09|355.69|360.91|355.51|361.21|355.81|360.84|355.44|35
1641824160000|2022-01-10 14:16:00|360.95|355.55|360.35|354.95|360.96|355.56|360.35|354.95|28
1641824170000|2022-01-10 14:16:10|360.38|354.98|360.27|354.87|360.6|355.2|360.18|354.78|32
1641824180000|2022-01-10 14:16:20|360.2|354.8|360.07|354.67|360.36|354.96|360.07|354.67|31
1641824190000|2022-01-10 14:16:30|360.05|354.65|359.91|354.51|360.05|354.65|359.91|354.51|30
1641824200000|2022-01-10 14:16:40|359.9|354.5|359.93|354.53|359.96|354.56|359.9|354.5|23
1641824210000|2022-01-10 14:16:50|359.9|354.5|359.66|354.26|359.93|354.53|359.64|354.24|16
1641824220000|2022-01-10 14:17:00|359.65|354.25|360.19|354.79|360.21|354.81|359.36|353.96|33
1641824230000|2022-01-10 14:17:10|360.22|354.82|360.23|354.83|360.37|354.97|360.12|354.72|31
1641824240000|2022-01-10 14:17:20|360.22|354.82|359.47|354.07|360.24|354.84|359.47|354.07|33
1641824250000|2022-01-10 14:17:30|359.5|354.1|359.29|353.89|359.63|354.23|359.29|353.89|29
1641824260000|2022-01-10 14:17:40|359.28|353.88|359.18|353.78|359.29|353.89|359.12|353.72|36
1641824270000|2022-01-10 14:17:50|359.16|353.76|359.2|353.8|359.3|353.9|359.14|353.74|22
1641824280000|2022-01-10 14:18:00|359.21|353.81|359.26|353.86|359.28|353.88|359.17|353.77|26
1641824290000|2022-01-10 14:18:10|359.27|353.87|359.3|353.9|359.3|353.9|359.19|353.79|16
1641824300000|2022-01-10 14:18:20|359.32|353.92|358.59|353.19|359.32|353.92|358.59|353.19|28
1641824310000|2022-01-10 14:18:30|358.52|353.12|357.85|352.45|358.61|353.21|357.74|352.34|34
1641824320000|2022-01-10 14:18:40|357.83|352.43|356.28|350.88|357.92|352.52|356.28|350.88|34
1641824330000|2022-01-10 14:18:50|356.25|350.85|355.19|349.79|356.36|350.96|355.17|349.77|35
1641824340000|2022-01-10 14:19:00|355.21|349.81|355.7|350.3|355.84|350.44|355.07|349.67|36
1641824350000|2022-01-10 14:19:10|355.64|350.24|356.28|350.88|356.49|351.09|355.62|350.22|32
1641824360000|2022-01-10 14:19:20|356.2|350.8|356.17|350.77|356.42|351.02|355.91|350.51|38
1641824370000|2022-01-10 14:19:30|356.16|350.76|357.01|351.61|357.17|351.77|356.15|350.75|28
1641824380000|2022-01-10 14:19:40|357|351.6|357.53|352.13|357.53|352.13|356.9|351.5|32
1641824390000|2022-01-10 14:19:50|357.54|352.14|357.29|351.89|357.67|352.27|357.29|351.89|29
1641824400000|2022-01-10 14:20:00|357.33|351.93|357.6|352.2|357.62|352.22|357.17|351.77|33
1641824410000|2022-01-10 14:20:10|357.63|352.23|356.63|351.23|357.63|352.23|356.63|351.23|36
1641824420000|2022-01-10 14:20:20|356.57|351.17|355.89|350.49|356.66|351.26|355.88|350.48|35
1641824430000|2022-01-10 14:20:30|355.9|350.5|355.91|350.51|356.06|350.66|355.38|349.98|35
1641824440000|2022-01-10 14:20:40|355.95|350.55|356.01|350.61|356.37|350.97|355.92|350.52|35
1641824450000|2022-01-10 14:20:50|355.89|350.49|355.44|350.04|355.89|350.49|355.34|349.94|37
1641824460000|2022-01-10 14:21:00|355.47|350.07|355.42|350.02|355.61|350.21|355.37|349.97|31
1641824470000|2022-01-10 14:21:10|355.39|349.99|354.49|349.09|355.39|349.99|354.49|349.09|34
1641824480000|2022-01-10 14:21:20|354.46|349.06|353.51|348.11|354.51|349.11|353.51|348.11|29
1641824490000|2022-01-10 14:21:30|353.52|348.12|353.69|348.29|353.75|348.35|353.26|347.86|33
1641824500000|2022-01-10 14:21:40|353.76|348.36|353.76|348.36|353.87|348.47|353.6|348.2|32
1641824510000|2022-01-10 14:21:50|353.83|348.43|354.5|349.1|354.51|349.11|353.76|348.36|33
1641824520000|2022-01-10 14:22:00|354.44|349.04|354.8|349.4|354.83|349.43|354.36|348.96|28
1641824530000|2022-01-10 14:22:10|354.81|349.41|355.36|349.96|355.49|350.09|354.68|349.28|36
1641824540000|2022-01-10 14:22:20|355.35|349.95|355.84|350.44|355.95|350.55|355.34|349.94|35
1641824550000|2022-01-10 14:22:30|355.89|350.49|356.26|350.86|356.26|350.86|355.74|350.34|32
1641824560000|2022-01-10 14:22:40|356.27|350.87|355.99|350.59|356.46|351.06|355.81|350.41|38
1641824570000|2022-01-10 14:22:50|356|350.6|355.94|350.54|356.14|350.74|355.89|350.49|33
1641824580000|2022-01-10 14:23:00|355.97|350.57|355.3|349.9|356.03|350.63|355.3|349.9|34
1641824590000|2022-01-10 14:23:10|355.37|349.97|355.17|349.77|355.37|349.97|354.95|349.55|31
1641824600000|2022-01-10 14:23:20|355.18|349.78|355.7|350.3|355.7|350.3|355.16|349.76|33
1641824610000|2022-01-10 14:23:30|355.77|350.37|355.52|350.12|355.9|350.5|355.52|350.12|35
1641824620000|2022-01-10 14:23:40|355.53|350.13|355.6|350.2|355.76|350.36|355.53|350.13|30
1641824630000|2022-01-10 14:23:50|355.61|350.21|355.39|349.99|355.67|350.27|355.25|349.85|31
1641824640000|2022-01-10 14:24:00|355.28|349.88|354.66|349.26|355.28|349.88|354.6|349.2|30
1641824650000|2022-01-10 14:24:10|354.65|349.25|354.48|349.08|355|349.6|354.48|349.08|33
1641824660000|2022-01-10 14:24:20|354.43|349.03|353.74|348.34|354.44|349.04|353.74|348.34|33
1641824670000|2022-01-10 14:24:30|353.71|348.31|353.66|348.26|353.8|348.4|353.57|348.17|29
1641824680000|2022-01-10 14:24:40|353.68|348.28|353.47|348.07|353.68|348.28|353.05|347.65|32
1641824690000|2022-01-10 14:24:50|353.41|348.01|353.88|348.48|353.88|348.48|353.26|347.86|36
1641824700000|2022-01-10 14:25:00|353.98|348.58|354.38|348.98|354.45|349.05|353.93|348.53|37
1641824710000|2022-01-10 14:25:10|354.37|348.97|353.53|348.13|354.37|348.97|353.4|348|36
1641824720000|2022-01-10 14:25:20|353.61|348.21|353.86|348.46|354.1|348.7|353.61|348.21|32
1641824730000|2022-01-10 14:25:30|353.83|348.43|353.55|348.15|353.98|348.58|353.44|348.04|36
1641824740000|2022-01-10 14:25:40|353.54|348.14|353.2|347.8|353.54|348.14|353.08|347.68|32
1641824750000|2022-01-10 14:25:50|353.16|347.76|353.18|347.78|353.32|347.92|353.05|347.65|37
1641824760000|2022-01-10 14:26:00|353.2|347.8|353.82|348.42|353.89|348.49|353.17|347.77|33
1641824770000|2022-01-10 14:26:10|353.83|348.43|353.98|348.58|354.06|348.66|353.75|348.35|33
1641824780000|2022-01-10 14:26:20|354.06|348.66|354.35|348.95|354.67|349.27|354.06|348.66|35
1641824790000|2022-01-10 14:26:30|354.33|348.93|354.05|348.65|354.38|348.98|353.86|348.46|36
1641824800000|2022-01-10 14:26:40|354.03|348.63|354.11|348.71|354.11|348.71|353.99|348.59|24
1641824810000|2022-01-10 14:26:50|354.12|348.72|354.11|348.71|354.27|348.87|353.97|348.57|26
1641824820000|2022-01-10 14:27:00|354.18|348.78|353.95|348.55|354.28|348.88|353.95|348.55|19
1641824830000|2022-01-10 14:27:10|353.86|348.46|353.43|348.03|353.86|348.46|353.41|348.01|23
1641824840000|2022-01-10 14:27:20|353.46|348.06|353.03|347.63|353.51|348.11|353.03|347.63|23
1641824850000|2022-01-10 14:27:30|353.02|347.62|352.78|347.38|353.1|347.7|352.78|347.38|26
1641824860000|2022-01-10 14:27:40|352.6|347.2|352.97|347.57|352.97|347.57|352.23|346.83|27
1641824870000|2022-01-10 14:27:50|353.03|347.63|353.83|348.43|353.98|348.58|353.03|347.63|27
1641824880000|2022-01-10 14:28:00|353.84|348.44|353.49|348.09|353.95|348.55|353.47|348.07|25
1641824890000|2022-01-10 14:28:10|353.29|347.89|353.71|348.31|353.74|348.34|353.29|347.89|26
1641824900000|2022-01-10 14:28:20|353.73|348.33|353.93|348.53|354.06|348.66|353.73|348.33|20
1641824910000|2022-01-10 14:28:30|353.98|348.58|354.02|348.62|354.19|348.79|353.98|348.58|24
1641824920000|2022-01-10 14:28:40|353.99|348.59|354.01|348.61|354.03|348.63|353.84|348.44|23
1641824930000|2022-01-10 14:28:50|353.98|348.58|353.17|347.77|353.98|348.58|353.12|347.72|23
1641824940000|2022-01-10 14:29:00|353.15|347.75|353.5|348.1|353.67|348.27|353.15|347.75|27
1641824950000|2022-01-10 14:29:10|353.54|348.14|352.69|347.29|353.54|348.14|352.57|347.17|24
1641824960000|2022-01-10 14:29:20|352.65|347.25|352.26|346.86|352.65|347.25|352.26|346.86|25
1641824970000|2022-01-10 14:29:30|352.25|346.85|352.29|346.89|352.3|346.9|352.04|346.64|25
1641824980000|2022-01-10 14:29:40|352.27|346.87|352.61|347.21|352.72|347.32|352.27|346.87|24
1641824990000|2022-01-10 14:29:50|352.59|347.19|352.48|347.08|352.61|347.21|352.29|346.89|22
1641825000000|2022-01-10 14:30:00|352.45|347.05|352.73|347.33|352.73|347.33|352.45|347.05|22
1641825010000|2022-01-10 14:30:10|352.79|347.39|352.95|347.55|353.07|347.67|352.79|347.39|24
1641825020000|2022-01-10 14:30:20|352.94|347.54|352.75|347.35|352.94|347.54|352.53|347.13|20
1641825030000|2022-01-10 14:30:30|352.76|347.36|352.26|346.86|352.76|347.36|352.16|346.76|27
1641825040000|2022-01-10 14:30:40|352.24|346.84|352.38|346.98|352.38|346.98|352.14|346.74|22
1641825050000|2022-01-10 14:30:50|352.32|346.92|352.34|346.94|352.34|346.94|352.12|346.72|26
1641825060000|2022-01-10 14:31:00|352.38|346.98|352.61|347.21|352.61|347.21|352.34|346.94|22
1641825070000|2022-01-10 14:31:10|352.53|347.13|352.85|347.45|353|347.6|352.53|347.13|24
1641825080000|2022-01-10 14:31:20|352.87|347.47|352.7|347.3|352.96|347.56|352.66|347.26|24
1641825090000|2022-01-10 14:31:30|352.71|347.31|352.57|347.17|352.83|347.43|352.55|347.15|22
1641825100000|2022-01-10 14:31:40|352.58|347.18|352.06|346.66|352.58|347.18|352.03|346.63|23
1641825110000|2022-01-10 14:31:50|352.03|346.63|351.51|346.11|352.03|346.63|351.42|346.02|25
1641825120000|2022-01-10 14:32:00|351.5|346.1|351.32|345.92|351.65|346.25|351.25|345.85|25
1641825130000|2022-01-10 14:32:10|351.33|345.93|351.75|346.35|351.8|346.4|351.33|345.93|25
1641825140000|2022-01-10 14:32:20|351.83|346.43|352.26|346.86|352.26|346.86|351.81|346.41|19
1641825150000|2022-01-10 14:32:30|352.27|346.87|352.68|347.28|352.68|347.28|352.13|346.73|23
1641825160000|2022-01-10 14:32:40|352.82|347.42|353.35|347.95|353.52|348.12|352.82|347.42|22
1641825170000|2022-01-10 14:32:50|353.44|348.04|353.66|348.26|353.67|348.27|353.38|347.98|24
1641825180000|2022-01-10 14:33:00|353.61|348.21|353.27|347.87|353.71|348.31|353.27|347.87|22
1641825190000|2022-01-10 14:33:10|353.29|347.89|353.47|348.07|353.47|348.07|353.08|347.68|23
1641825200000|2022-01-10 14:33:20|353.45|348.05|352.93|347.53|353.45|348.05|352.93|347.53|25
1641825210000|2022-01-10 14:33:30|353.03|347.63|353.41|348.01|353.44|348.04|352.96|347.56|24
1641825220000|2022-01-10 14:33:40|353.4|348|353.31|347.91|353.48|348.08|353.28|347.88|23
1641825230000|2022-01-10 14:33:50|353.33|347.93|353.39|347.99|353.55|348.15|353.33|347.93|14
1641825240000|2022-01-10 14:34:00|353.35|347.95|353.05|347.65|353.35|347.95|353.05|347.65|22
1641825250000|2022-01-10 14:34:10|352.97|347.57|352.32|346.92|352.97|347.57|352.14|346.74|26
1641825260000|2022-01-10 14:34:20|352.15|346.75|352.09|346.69|352.17|346.77|351.9|346.5|25
1641825270000|2022-01-10 14:34:30|352.08|346.68|352.05|346.65|352.28|346.88|352.05|346.65|26
1641825280000|2022-01-10 14:34:40|351.95|346.55|351.84|346.44|352.13|346.73|351.77|346.37|26
1641825290000|2022-01-10 14:34:50|351.81|346.41|351.88|346.48|352.06|346.66|351.81|346.41|22
1641825300000|2022-01-10 14:35:00|351.83|346.43|351.61|346.21|351.93|346.53|351.61|346.21|26
1641825310000|2022-01-10 14:35:10|351.54|346.14|351.48|346.08|351.54|346.14|351.36|345.96|25
1641825320000|2022-01-10 14:35:20|351.51|346.11|351.93|346.53|352|346.6|351.51|346.11|28
1641825330000|2022-01-10 14:35:30|351.92|346.52|351.93|346.53|352.18|346.78|351.79|346.39|28
1641825340000|2022-01-10 14:35:40|351.98|346.58|351.68|346.28|351.98|346.58|351.65|346.25|23
1641825350000|2022-01-10 14:35:50|351.69|346.29|351.49|346.09|351.7|346.3|351.41|346.01|25
1641825360000|2022-01-10 14:36:00|351.52|346.12|351.18|345.78|351.6|346.2|351.18|345.78|23
1641825370000|2022-01-10 14:36:10|351.13|345.73|350.92|345.52|351.18|345.78|350.92|345.52|23
1641825380000|2022-01-10 14:36:20|350.88|345.48|350.93|345.53|350.95|345.55|350.48|345.08|27
1641825390000|2022-01-10 14:36:30|351|345.6|351.65|346.25|351.67|346.27|351|345.6|25
1641825400000|2022-01-10 14:36:40|351.66|346.26|351.72|346.32|351.88|346.48|351.66|346.26|22
1641825410000|2022-01-10 14:36:50|351.73|346.33|351.62|346.22|351.78|346.38|351.62|346.22|19
1641825420000|2022-01-10 14:37:00|351.65|346.25|351.79|346.39|351.87|346.47|351.65|346.25|22
1641825430000|2022-01-10 14:37:10|351.83|346.43|352.07|346.67|352.25|346.85|351.83|346.43|27
1641825440000|2022-01-10 14:37:20|352.05|346.65|351.83|346.43|352.1|346.7|351.72|346.32|32
1641825450000|2022-01-10 14:37:30|351.98|346.58|352|346.6|352.08|346.68|351.89|346.49|29
1641825460000|2022-01-10 14:37:40|352.01|346.61|351.74|346.34|352.01|346.61|351.67|346.27|29
1641825470000|2022-01-10 14:37:50|351.73|346.33|351.61|346.21|351.73|346.33|351.38|345.98|28
1641825480000|2022-01-10 14:38:00|351.6|346.2|351.53|346.13|351.67|346.27|351.44|346.04|27
1641825490000|2022-01-10 14:38:10|351.48|346.08|351.79|346.39|351.8|346.4|351.34|345.94|31
1641825500000|2022-01-10 14:38:20|351.78|346.38|351.71|346.31|351.78|346.38|351.57|346.17|30
1641825510000|2022-01-10 14:38:30|351.72|346.32|351.93|346.53|351.93|346.53|351.64|346.24|22
1641825520000|2022-01-10 14:38:40|351.9|346.5|351.58|346.18|351.94|346.54|351.58|346.18|24
1641825530000|2022-01-10 14:38:50|351.59|346.19|351.41|346.01|351.64|346.24|351.3|345.9|30
1641825540000|2022-01-10 14:39:00|351.46|346.06|351.35|345.95|351.62|346.22|351.32|345.92|27
1641825550000|2022-01-10 14:39:10|351.38|345.98|351.46|346.06|351.53|346.13|351.28|345.88|33
1641825560000|2022-01-10 14:39:20|351.47|346.07|351.53|346.13|351.66|346.26|351.47|346.07|22
1641825570000|2022-01-10 14:39:30|351.55|346.15|351.63|346.23|351.72|346.32|351.55|346.15|27
1641825580000|2022-01-10 14:39:40|351.6|346.2|351.96|346.56|351.96|346.56|351.58|346.18|24
1641825590000|2022-01-10 14:39:50|351.97|346.57|352.4|347|352.4|347|351.95|346.55|23
1641825600000|2022-01-10 14:40:00|352.41|347.01|352.43|347.03|352.58|347.18|352.41|347.01|27
1641825610000|2022-01-10 14:40:10|352.29|346.89|352.46|347.06|352.58|347.18|352.23|346.83|30
1641825620000|2022-01-10 14:40:20|352.52|347.12|352.45|347.05|352.61|347.21|352.45|347.05|18
1641825630000|2022-01-10 14:40:30|352.49|347.09|352.69|347.29|352.79|347.39|352.49|347.09|22
1641825640000|2022-01-10 14:40:40|352.7|347.3|352.46|347.06|352.7|347.3|352.33|346.93|31
1641825650000|2022-01-10 14:40:50|352.43|347.03|352.67|347.27|352.7|347.3|352.43|347.03|30
1641825660000|2022-01-10 14:41:00|352.68|347.28|352.94|347.54|352.94|347.54|352.62|347.22|26
1641825670000|2022-01-10 14:41:10|352.95|347.55|353.43|348.03|353.44|348.04|352.95|347.55|24
1641825680000|2022-01-10 14:41:20|353.44|348.04|353.87|348.47|353.96|348.56|353.44|348.04|27
1641825690000|2022-01-10 14:41:30|353.97|348.57|354.58|349.18|354.58|349.18|353.92|348.52|19
1641825700000|2022-01-10 14:41:40|354.47|349.07|355.76|350.36|355.84|350.44|354.47|349.07|33
1641825710000|2022-01-10 14:41:50|355.55|350.15|356.72|351.32|356.83|351.43|355.45|350.05|26
1641825720000|2022-01-10 14:42:00|356.75|351.35|357.76|352.36|357.77|352.37|356.75|351.35|32
1641825730000|2022-01-10 14:42:10|357.69|352.29|357.31|351.91|357.85|352.45|357.31|351.91|36
1641825740000|2022-01-10 14:42:20|357.29|351.89|357.05|351.65|357.37|351.97|356.84|351.44|33
1641825750000|2022-01-10 14:42:30|357.07|351.67|357.81|352.41|357.81|352.41|357.07|351.67|35
1641825760000|2022-01-10 14:42:40|357.74|352.34|358.24|352.84|358.32|352.92|357.71|352.31|37
1641825770000|2022-01-10 14:42:50|358.17|352.77|357.84|352.44|358.24|352.84|357.84|352.44|33
1641825780000|2022-01-10 14:43:00|357.83|352.43|357.85|352.45|357.85|352.45|357.48|352.08|31
1641825790000|2022-01-10 14:43:10|357.95|352.55|358.51|353.11|358.58|353.18|357.95|352.55|34
1641825800000|2022-01-10 14:43:20|358.55|353.15|359.44|354.04|359.44|354.04|358.55|353.15|37
1641825810000|2022-01-10 14:43:30|359.46|354.06|361.47|356.07|361.47|356.07|359.46|354.06|38
1641825820000|2022-01-10 14:43:40|361.81|356.41|361.15|355.75|361.81|356.41|361.13|355.73|33
1641825830000|2022-01-10 14:43:50|361.13|355.73|361.07|355.67|361.47|356.07|360.9|355.5|38
1641825840000|2022-01-10 14:44:00|361.06|355.66|360.99|355.59|361.06|355.66|360.7|355.3|34
1641825850000|2022-01-10 14:44:10|361.19|355.79|360.66|355.26|361.81|356.41|360.43|355.03|35
1641825860000|2022-01-10 14:44:20|360.68|355.28|360.15|354.75|360.86|355.46|360.15|354.75|34
1641825870000|2022-01-10 14:44:30|360.14|354.74|360.02|354.62|360.25|354.85|359.93|354.53|35
1641825880000|2022-01-10 14:44:40|360.06|354.66|360.17|354.77|360.17|354.77|359.9|354.5|31
1641825890000|2022-01-10 14:44:50|360.12|354.72|360.5|355.1|360.5|355.1|360.08|354.68|32
1641825900000|2022-01-10 14:45:00|360.62|355.22|359.71|354.31|360.65|355.25|359.71|354.31|33
1641825910000|2022-01-10 14:45:10|359.72|354.32|359.18|353.78|359.72|354.32|359.04|353.64|29
1641825920000|2022-01-10 14:45:20|359.23|353.83|359.98|354.58|360|354.6|359.23|353.83|35
1641825930000|2022-01-10 14:45:30|360.01|354.61|360.15|354.75|360.29|354.89|360.01|354.61|34
1641825940000|2022-01-10 14:45:40|360.16|354.76|359.88|354.48|360.21|354.81|359.84|354.44|33
1641825950000|2022-01-10 14:45:50|359.85|354.45|359.72|354.32|359.85|354.45|359.47|354.07|36
1641825960000|2022-01-10 14:46:00|359.73|354.33|360.32|354.92|360.37|354.97|359.73|354.33|36
1641825970000|2022-01-10 14:46:10|360.26|354.86|360.63|355.23|360.82|355.42|360.25|354.85|36
1641825980000|2022-01-10 14:46:20|360.62|355.22|360.49|355.09|360.82|355.42|360.49|355.09|32
1641825990000|2022-01-10 14:46:30|360.5|355.1|360.73|355.33|360.81|355.41|360.48|355.08|26
1641826000000|2022-01-10 14:46:40|360.76|355.36|361.51|356.11|361.51|356.11|360.76|355.36|26
1641826010000|2022-01-10 14:46:50|361.48|356.08|360.79|355.39|361.7|356.3|360.79|355.39|35
1641826020000|2022-01-10 14:47:00|360.71|355.31|360.97|355.57|361|355.6|360.52|355.12|34
1641826030000|2022-01-10 14:47:10|361.01|355.61|360.82|355.42|361.12|355.72|360.8|355.4|32
1641826040000|2022-01-10 14:47:20|360.83|355.43|360.81|355.41|360.91|355.51|360.72|355.32|24
1641826050000|2022-01-10 14:47:30|360.73|355.33|360.19|354.79|360.79|355.39|360.19|354.79|34
1641826060000|2022-01-10 14:47:40|360.23|354.83|360.23|354.83|360.23|354.83|359.96|354.56|33
1641826070000|2022-01-10 14:47:50|360.21|354.81|360.15|354.75|360.24|354.84|360.13|354.73|30
1641826080000|2022-01-10 14:48:00|360.14|354.74|360.13|354.73|360.3|354.9|360.12|354.72|28
1641826090000|2022-01-10 14:48:10|360.09|354.69|360.12|354.72|360.13|354.73|359.9|354.5|32
1641826100000|2022-01-10 14:48:20|360.18|354.78|360.06|354.66|360.18|354.78|359.83|354.43|31
1641826110000|2022-01-10 14:48:30|360.08|354.68|359.95|354.55|360.19|354.79|359.92|354.52|30
1641826120000|2022-01-10 14:48:40|359.9|354.5|359.92|354.52|359.94|354.54|359.7|354.3|30
1641826130000|2022-01-10 14:48:50|359.97|354.57|359.98|354.58|360.06|354.66|359.91|354.51|32
1641826140000|2022-01-10 14:49:00|359.93|354.53|359.74|354.34|359.93|354.53|359.65|354.25|29
1641826150000|2022-01-10 14:49:10|359.7|354.3|359.78|354.38|359.85|354.45|359.69|354.29|24
1641826160000|2022-01-10 14:49:20|359.77|354.37|360.62|355.22|360.62|355.22|359.76|354.36|34
1641826170000|2022-01-10 14:49:30|360.66|355.26|361.23|355.83|361.23|355.83|360.66|355.26|37
1641826180000|2022-01-10 14:49:40|361.27|355.87|361.21|355.81|361.34|355.94|361.12|355.72|32
1641826190000|2022-01-10 14:49:50|361.24|355.84|361.31|355.91|361.34|355.94|361.22|355.82|21
1641826200000|2022-01-10 14:50:00|361.35|355.95|361.47|356.07|361.7|356.3|361.33|355.93|32
1641826210000|2022-01-10 14:50:10|361.44|356.04|361.2|355.8|361.44|356.04|361.15|355.75|33
1641826220000|2022-01-10 14:50:20|361.19|355.79|361.79|356.39|361.79|356.39|361.19|355.79|26
1641826230000|2022-01-10 14:50:30|361.8|356.4|361.99|356.59|362.04|356.64|361.65|356.25|29
1641826240000|2022-01-10 14:50:40|361.98|356.58|362.64|357.24|362.66|357.26|361.98|356.58|32
1641826250000|2022-01-10 14:50:50|362.62|357.22|364.15|358.75|364.26|358.86|362.62|357.22|35
1641826260000|2022-01-10 14:51:00|364.11|358.71|363.15|357.75|364.17|358.77|363.14|357.74|35
1641826270000|2022-01-10 14:51:10|363.38|357.98|362.55|357.15|363.38|357.98|362.51|357.11|33
1641826280000|2022-01-10 14:51:20|362.53|357.13|362.88|357.48|362.88|357.48|362.49|357.09|33
1641826290000|2022-01-10 14:51:30|362.86|357.46|363.09|357.69|363.09|357.69|362.83|357.43|35
1641826300000|2022-01-10 14:51:40|363.12|357.72|362.87|357.47|363.41|358.01|362.83|357.43|36
1641826310000|2022-01-10 14:51:50|362.9|357.5|363.21|357.81|363.32|357.92|362.89|357.49|34
1641826320000|2022-01-10 14:52:00|363.24|357.84|362.9|357.5|363.25|357.85|362.9|357.5|33
1641826330000|2022-01-10 14:52:10|362.97|357.57|362.47|357.07|362.97|357.57|362.36|356.96|37
1641826340000|2022-01-10 14:52:20|362.44|357.04|363.4|358|363.4|358|362.42|357.02|32
1641826350000|2022-01-10 14:52:30|363.37|357.97|363.38|357.98|363.84|358.44|363.32|357.92|36
1641826360000|2022-01-10 14:52:40|363.4|358|362.82|357.42|363.4|358|362.73|357.33|37
1641826370000|2022-01-10 14:52:50|362.88|357.48|362.91|357.51|362.95|357.55|362.84|357.44|22
1641826380000|2022-01-10 14:53:00|362.92|357.52|362.76|357.36|362.98|357.58|362.75|357.35|28
1641826390000|2022-01-10 14:53:10|362.75|357.35|362.68|357.28|362.79|357.39|362.57|357.17|30
1641826400000|2022-01-10 14:53:20|362.67|357.27|362.86|357.46|362.87|357.47|362.66|357.26|32
1641826410000|2022-01-10 14:53:30|362.79|357.39|362.89|357.49|362.89|357.49|362.76|357.36|25
1641826420000|2022-01-10 14:53:40|362.91|357.51|363.37|357.97|363.41|358.01|362.91|357.51|28
1641826430000|2022-01-10 14:53:50|363.33|357.93|363.09|357.69|363.35|357.95|362.92|357.52|34
1641826440000|2022-01-10 14:54:00|363.04|357.64|362.9|357.5|363.13|357.73|362.86|357.46|32
1641826450000|2022-01-10 14:54:10|362.94|357.54|362.68|357.28|362.94|357.54|362.33|356.93|30
1641826460000|2022-01-10 14:54:20|362.69|357.29|362.58|357.18|362.69|357.29|362.39|356.99|31
1641826470000|2022-01-10 14:54:30|362.62|357.22|362.44|357.04|362.65|357.25|362.42|357.02|31
1641826480000|2022-01-10 14:54:40|362.45|357.05|362.54|357.14|362.66|357.26|362.43|357.03|30
1641826490000|2022-01-10 14:54:50|362.52|357.12|362.56|357.16|362.77|357.37|362.45|357.05|30
1641826500000|2022-01-10 14:55:00|362.59|357.19|362.29|356.89|362.69|357.29|362.27|356.87|30
1641826510000|2022-01-10 14:55:10|362.28|356.88|362.2|356.8|362.61|357.21|362.2|356.8|35
1641826520000|2022-01-10 14:55:20|362.19|356.79|361.98|356.58|362.19|356.79|361.89|356.49|36
1641826530000|2022-01-10 14:55:30|361.99|356.59|361.22|355.82|361.99|356.59|361.22|355.82|33
1641826540000|2022-01-10 14:55:40|361.21|355.81|361.33|355.93|361.38|355.98|361.18|355.78|36
1641826550000|2022-01-10 14:55:50|361.29|355.89|361.67|356.27|361.68|356.28|361.29|355.89|27
1641826560000|2022-01-10 14:56:00|361.76|356.36|361.62|356.22|361.83|356.43|361.49|356.09|31
1641826570000|2022-01-10 14:56:10|361.68|356.28|361.99|356.59|362.01|356.61|361.53|356.13|31
1641826580000|2022-01-10 14:56:20|361.92|356.52|362.35|356.95|362.51|357.11|361.92|356.52|27
1641826590000|2022-01-10 14:56:30|362.36|356.96|361.97|356.57|362.36|356.96|361.97|356.57|29
1641826600000|2022-01-10 14:56:40|361.99|356.59|362.17|356.77|362.17|356.77|361.94|356.54|28
1641826610000|2022-01-10 14:56:50|362.18|356.78|361.66|356.26|362.2|356.8|361.66|356.26|28
1641826620000|2022-01-10 14:57:00|361.65|356.25|361.14|355.74|361.65|356.25|361.14|355.74|33
1641826630000|2022-01-10 14:57:10|361.1|355.7|361.08|355.68|361.16|355.76|360.99|355.59|33
1641826640000|2022-01-10 14:57:20|361.03|355.63|361.51|356.11|361.51|356.11|360.97|355.57|32
1641826650000|2022-01-10 14:57:30|361.52|356.12|361.47|356.07|361.78|356.38|361.47|356.07|32
1641826660000|2022-01-10 14:57:40|361.46|356.06|361.63|356.23|361.63|356.23|361.41|356.01|30
1641826670000|2022-01-10 14:57:50|361.64|356.24|361.63|356.23|361.64|356.24|361.24|355.84|29
1641826680000|2022-01-10 14:58:00|361.55|356.15|361.09|355.69|361.58|356.18|361.09|355.69|30
1641826690000|2022-01-10 14:58:10|361.1|355.7|361.33|355.93|361.35|355.95|360.89|355.49|30
1641826700000|2022-01-10 14:58:20|361.42|356.02|361.46|356.06|361.64|356.24|361.42|356.02|29
1641826710000|2022-01-10 14:58:30|361.4|356|361.15|355.75|361.4|356|361.08|355.68|30
1641826720000|2022-01-10 14:58:40|361.14|355.74|361.13|355.73|361.32|355.92|361.11|355.71|27
1641826730000|2022-01-10 14:58:50|361.11|355.71|360.76|355.36|361.11|355.71|360.76|355.36|33
1641826740000|2022-01-10 14:59:00|360.78|355.38|361|355.6|361.1|355.7|360.78|355.38|29
1641826750000|2022-01-10 14:59:10|360.98|355.58|360.85|355.45|360.98|355.58|360.66|355.26|32
1641826760000|2022-01-10 14:59:20|360.9|355.5|360.74|355.34|360.9|355.5|360.74|355.34|29
1641826770000|2022-01-10 14:59:30|360.73|355.33|361.69|356.29|361.69|356.29|360.72|355.32|36
1641826780000|2022-01-10 14:59:40|361.7|356.3|361.93|356.53|361.95|356.55|361.7|356.3|28
1641826790000|2022-01-10 14:59:50|361.8|356.4|361.67|356.27|361.87|356.47|361.64|356.24|25
1641826800000|2022-01-10 15:00:00|361.64|356.24|362.04|356.64|362.04|356.64|361.53|356.13|32
1641826810000|2022-01-10 15:00:10|362.05|356.65|361.74|356.34|362.05|356.65|361.62|356.22|35
1641826820000|2022-01-10 15:00:20|361.73|356.33|361.27|355.87|361.73|356.33|361.24|355.84|32
1641826830000|2022-01-10 15:00:30|361.28|355.88|361.56|356.16|361.59|356.19|361.27|355.87|31
1641826840000|2022-01-10 15:00:40|361.54|356.14|361.11|355.71|361.59|356.19|361.11|355.71|32
1641826850000|2022-01-10 15:00:50|361.12|355.72|360.88|355.48|361.15|355.75|360.82|355.42|24
1641826860000|2022-01-10 15:01:00|360.87|355.47|360.84|355.44|361.08|355.68|360.84|355.44|25
1641826870000|2022-01-10 15:01:10|360.79|355.39|360.55|355.15|360.79|355.39|360.55|355.15|31
1641826880000|2022-01-10 15:01:20|360.4|355|360.58|355.18|360.64|355.24|360.3|354.9|34
1641826890000|2022-01-10 15:01:30|360.63|355.23|360.64|355.24|360.66|355.26|360.48|355.08|34
1641826900000|2022-01-10 15:01:40|360.66|355.26|360.65|355.25|360.88|355.48|360.59|355.19|30
1641826910000|2022-01-10 15:01:50|360.66|355.26|360.69|355.29|360.74|355.34|360.63|355.23|26
1641826920000|2022-01-10 15:02:00|360.7|355.3|360.56|355.16|360.8|355.4|360.56|355.16|27
1641826930000|2022-01-10 15:02:10|360.53|355.13|360.04|354.64|360.53|355.13|359.99|354.59|36
1641826940000|2022-01-10 15:02:20|360.12|354.72|360.05|354.65|360.25|354.85|360|354.6|30
1641826950000|2022-01-10 15:02:30|360.04|354.64|360.04|354.64|360.04|354.64|359.89|354.49|21
1641826960000|2022-01-10 15:02:40|360.05|354.65|359.9|354.5|360.14|354.74|359.87|354.47|29
1641826970000|2022-01-10 15:02:50|359.91|354.51|359.63|354.23|359.92|354.52|359.57|354.17|24
1641826980000|2022-01-10 15:03:00|359.68|354.28|360.01|354.61|360.08|354.68|359.56|354.16|35
1641826990000|2022-01-10 15:03:10|359.98|354.58|359.86|354.46|360.05|354.65|359.85|354.45|27
1641827000000|2022-01-10 15:03:20|359.85|354.45|359.7|354.3|359.86|354.46|359.67|354.27|24
1641827010000|2022-01-10 15:03:30|359.68|354.28|359.58|354.18|359.75|354.35|359.58|354.18|28
1641827020000|2022-01-10 15:03:40|359.57|354.17|359.26|353.86|359.63|354.23|359.15|353.75|33
1641827030000|2022-01-10 15:03:50|359.3|353.9|359.15|353.75|359.3|353.9|359.1|353.7|29
1641827040000|2022-01-10 15:04:00|359.14|353.74|359.29|353.89|359.46|354.06|359.14|353.74|30
1641827050000|2022-01-10 15:04:10|359.26|353.86|359.3|353.9|359.33|353.93|359.07|353.67|31
1641827060000|2022-01-10 15:04:20|359.29|353.89|359.11|353.71|359.36|353.96|359.07|353.67|28
1641827070000|2022-01-10 15:04:30|359.1|353.7|359.09|353.69|359.17|353.77|359.04|353.64|30
1641827080000|2022-01-10 15:04:40|359.05|353.65|358.74|353.34|359.07|353.67|358.7|353.3|32
1641827090000|2022-01-10 15:04:50|358.76|353.36|358.71|353.31|358.78|353.38|358.55|353.15|29
1641827100000|2022-01-10 15:05:00|358.72|353.32|359.15|353.75|359.17|353.77|358.7|353.3|32
1641827110000|2022-01-10 15:05:10|359.17|353.77|359.1|353.7|359.31|353.91|359.08|353.68|25
1641827120000|2022-01-10 15:05:20|359.11|353.71|359.12|353.72|359.17|353.77|359.08|353.68|24
1641827130000|2022-01-10 15:05:30|359.15|353.75|359.26|353.86|359.29|353.89|359.15|353.75|15
1641827140000|2022-01-10 15:05:40|359.24|353.84|359.18|353.78|359.37|353.97|359.18|353.78|18
1641827150000|2022-01-10 15:05:50|359.15|353.75|359.6|354.2|359.6|354.2|359.05|353.65|29
1641827160000|2022-01-10 15:06:00|359.61|354.21|359.48|354.08|359.71|354.31|359.44|354.04|27
1641827170000|2022-01-10 15:06:10|359.51|354.11|359.72|354.32|359.72|354.32|359.42|354.02|34
1641827180000|2022-01-10 15:06:20|359.74|354.34|359.46|354.06|359.79|354.39|359.29|353.89|33
1641827190000|2022-01-10 15:06:30|359.47|354.07|359.51|354.11|359.53|354.13|359.41|354.01|31
1641827200000|2022-01-10 15:06:40|359.52|354.12|359.29|353.89|359.54|354.14|359.26|353.86|29
1641827210000|2022-01-10 15:06:50|359.32|353.92|359.36|353.96|359.4|354|359.2|353.8|31
1641827220000|2022-01-10 15:07:00|359.4|354|359.41|354.01|359.54|354.14|359.33|353.93|32
1641827230000|2022-01-10 15:07:10|359.4|354|359.71|354.31|359.73|354.33|359.4|354|33
1641827240000|2022-01-10 15:07:20|359.72|354.32|359.75|354.35|360.02|354.62|359.71|354.31|35
1641827250000|2022-01-10 15:07:30|359.74|354.34|359.77|354.37|359.82|354.42|359.69|354.29|30
1641827260000|2022-01-10 15:07:40|359.78|354.38|359.62|354.22|359.83|354.43|359.6|354.2|30
1641827270000|2022-01-10 15:07:50|359.64|354.24|359.57|354.17|359.72|354.32|359.52|354.12|31
1641827280000|2022-01-10 15:08:00|359.6|354.2|359.61|354.21|359.69|354.29|359.55|354.15|32
1641827290000|2022-01-10 15:08:10|359.59|354.19|359.87|354.47|359.92|354.52|359.58|354.18|26
1641827300000|2022-01-10 15:08:20|359.88|354.48|360.16|354.76|360.37|354.97|359.84|354.44|33
1641827310000|2022-01-10 15:08:30|360.08|354.68|360.03|354.63|360.3|354.9|360.03|354.63|29
1641827320000|2022-01-10 15:08:40|360.02|354.62|360.18|354.78|360.26|354.86|360|354.6|32
1641827330000|2022-01-10 15:08:50|360.22|354.82|360.21|354.81|360.27|354.87|360.14|354.74|21
1641827340000|2022-01-10 15:09:00|360.22|354.82|360.12|354.72|360.22|354.82|360.07|354.67|29
1641827350000|2022-01-10 15:09:10|360.1|354.7|359.66|354.26|360.11|354.71|359.64|354.24|26
1641827360000|2022-01-10 15:09:20|359.7|354.3|359.77|354.37|359.77|354.37|359.67|354.27|27
1641827370000|2022-01-10 15:09:30|359.78|354.38|359.48|354.08|359.78|354.38|359.48|354.08|27
1641827380000|2022-01-10 15:09:40|359.49|354.09|359.43|354.03|359.69|354.29|359.43|354.03|27
1641827390000|2022-01-10 15:09:50|359.5|354.1|359.41|354.01|359.5|354.1|359.34|353.94|30
1641827400000|2022-01-10 15:10:00|359.4|354|358.62|353.22|359.4|354|358.62|353.22|29
1641827410000|2022-01-10 15:10:10|358.69|353.29|358.68|353.28|358.82|353.42|358.67|353.27|29
1641827420000|2022-01-10 15:10:20|358.66|353.26|358.77|353.37|358.77|353.37|358.57|353.17|21
1641827430000|2022-01-10 15:10:30|358.72|353.32|358.67|353.27|358.74|353.34|358.6|353.2|20
1641827440000|2022-01-10 15:10:40|358.66|353.26|358.69|353.29|358.77|353.37|358.63|353.23|21
1641827450000|2022-01-10 15:10:50|358.67|353.27|358.66|353.26|358.79|353.39|358.65|353.25|31
1641827460000|2022-01-10 15:11:00|358.67|353.27|358.6|353.2|358.69|353.29|358.58|353.18|24
1641827470000|2022-01-10 15:11:10|358.58|353.18|358.37|352.97|358.58|353.18|358.25|352.85|26
1641827480000|2022-01-10 15:11:20|358.42|353.02|358.18|352.78|358.42|353.02|358.17|352.77|26
1641827490000|2022-01-10 15:11:30|358.19|352.79|358.37|352.97|358.43|353.03|358.18|352.78|29
1641827500000|2022-01-10 15:11:40|358.36|352.96|358.42|353.02|358.5|353.1|358.36|352.96|18
1641827510000|2022-01-10 15:11:50|358.41|353.01|358.3|352.9|358.41|353.01|358.27|352.87|30
1641827520000|2022-01-10 15:12:00|358.29|352.89|358.2|352.8|358.3|352.9|358.18|352.78|29
1641827530000|2022-01-10 15:12:10|358.21|352.81|358.04|352.64|358.24|352.84|358.04|352.64|23
1641827540000|2022-01-10 15:12:20|357.97|352.57|357.84|352.44|357.97|352.57|357.78|352.38|21
1641827550000|2022-01-10 15:12:30|357.85|352.45|357.93|352.53|357.98|352.58|357.83|352.43|25
1641827560000|2022-01-10 15:12:40|357.91|352.51|358.03|352.63|358.07|352.67|357.89|352.49|23
1641827570000|2022-01-10 15:12:50|358.07|352.67|357.95|352.55|358.1|352.7|357.87|352.47|31
1641827580000|2022-01-10 15:13:00|357.96|352.56|358.14|352.74|358.14|352.74|357.9|352.5|32
1641827590000|2022-01-10 15:13:10|358.13|352.73|358.16|352.76|358.36|352.96|358.13|352.73|35
1641827600000|2022-01-10 15:13:20|358.15|352.75|358.17|352.77|358.22|352.82|358.13|352.73|24
1641827610000|2022-01-10 15:13:30|358.16|352.76|358.05|352.65|358.2|352.8|358.05|352.65|22
1641827620000|2022-01-10 15:13:40|358.07|352.67|358.56|353.16|358.56|353.16|358.06|352.66|35
1641827630000|2022-01-10 15:13:50|358.51|353.11|358.61|353.21|358.68|353.28|358.51|353.11|25
1641827640000|2022-01-10 15:14:00|358.62|353.22|358.29|352.89|358.62|353.22|358.28|352.88|25
1641827650000|2022-01-10 15:14:10|358.28|352.88|358.12|352.72|358.32|352.92|358.12|352.72|30
1641827660000|2022-01-10 15:14:20|358.14|352.74|358.09|352.69|358.16|352.76|357.99|352.59|27
1641827670000|2022-01-10 15:14:30|358.08|352.68|357.9|352.5|358.16|352.76|357.85|352.45|33
1641827680000|2022-01-10 15:14:40|357.91|352.51|357.91|352.51|357.96|352.56|357.86|352.46|27
1641827690000|2022-01-10 15:14:50|357.9|352.5|357.93|352.53|357.93|352.53|357.88|352.48|15
1641827700000|2022-01-10 15:15:00|357.92|352.52|357.7|352.3|357.92|352.52|357.56|352.16|23
1641827710000|2022-01-10 15:15:10|357.68|352.28|357.54|352.14|357.68|352.28|357.34|351.94|29
1641827720000|2022-01-10 15:15:20|357.55|352.15|357.88|352.48|357.9|352.5|357.55|352.15|34
1641827730000|2022-01-10 15:15:30|357.87|352.47|358.32|352.92|358.32|352.92|357.87|352.47|28
1641827740000|2022-01-10 15:15:40|358.31|352.91|358.32|352.92|358.42|353.02|358.31|352.91|25
1641827750000|2022-01-10 15:15:50|358.29|352.89|358.39|352.99|358.45|353.05|358.24|352.84|17
1641827760000|2022-01-10 15:16:00|358.29|352.89|358.16|352.76|358.3|352.9|358.15|352.75|18
1641827770000|2022-01-10 15:16:10|358.17|352.77|357.8|352.4|358.17|352.77|357.8|352.4|27
1641827780000|2022-01-10 15:16:20|357.81|352.41|357.4|352|357.81|352.41|357.4|352|25
1641827790000|2022-01-10 15:16:30|357.36|351.96|357.48|352.08|357.67|352.27|357.34|351.94|31
1641827800000|2022-01-10 15:16:40|357.43|352.03|357.33|351.93|357.43|352.03|357.33|351.93|29
1641827810000|2022-01-10 15:16:50|357.34|351.94|357.35|351.95|357.37|351.97|357.32|351.92|22
1641827820000|2022-01-10 15:17:00|357.34|351.94|357.33|351.93|357.41|352.01|357.32|351.92|27
1641827830000|2022-01-10 15:17:10|357.32|351.92|357.5|352.1|357.6|352.2|357.3|351.9|25
1641827840000|2022-01-10 15:17:20|357.47|352.07|357.75|352.35|357.75|352.35|357.43|352.03|33
1641827850000|2022-01-10 15:17:30|357.74|352.34|357.76|352.36|357.83|352.43|357.68|352.28|24
1641827860000|2022-01-10 15:17:40|357.77|352.37|358.12|352.72|358.13|352.73|357.77|352.37|27
1641827870000|2022-01-10 15:17:50|358.14|352.74|358.46|353.06|358.5|353.1|358.07|352.67|26
1641827880000|2022-01-10 15:18:00|358.49|353.09|358.32|352.92|358.52|353.12|358.18|352.78|28
1641827890000|2022-01-10 15:18:10|358.35|352.95|358.08|352.68|358.37|352.97|358.08|352.68|29
1641827900000|2022-01-10 15:18:20|358.06|352.66|358.13|352.73|358.19|352.79|358.01|352.61|25
1641827910000|2022-01-10 15:18:30|358.11|352.71|358.1|352.7|358.18|352.78|358.04|352.64|31
1641827920000|2022-01-10 15:18:40|358.11|352.71|358.14|352.74|358.14|352.74|358.02|352.62|23
1641827930000|2022-01-10 15:18:50|358.13|352.73|358.07|352.67|358.17|352.77|358.07|352.67|19
1641827940000|2022-01-10 15:19:00|358.08|352.68|358.03|352.63|358.27|352.87|358.03|352.63|28
1641827950000|2022-01-10 15:19:10|358.02|352.62|357.7|352.3|358.02|352.62|357.69|352.29|20
1641827960000|2022-01-10 15:19:20|357.68|352.28|357.69|352.29|357.8|352.4|357.68|352.28|25
1641827970000|2022-01-10 15:19:30|357.67|352.27|357.63|352.23|357.7|352.3|357.56|352.16|24
1641827980000|2022-01-10 15:19:40|357.64|352.24|357.28|351.88|357.69|352.29|357.28|351.88|28
1641827990000|2022-01-10 15:19:50|357.35|351.95|357.45|352.05|357.56|352.16|357.33|351.93|28
1641828000000|2022-01-10 15:20:00|357.44|352.04|357.52|352.12|357.62|352.22|357.35|351.95|33
1641828010000|2022-01-10 15:20:10|357.43|352.03|357.45|352.05|357.5|352.1|357.4|352|25
1641828020000|2022-01-10 15:20:20|357.42|352.02|357.38|351.98|357.51|352.11|357.38|351.98|22
1641828030000|2022-01-10 15:20:30|357.4|352|357.96|352.56|357.97|352.57|357.4|352|34
1641828040000|2022-01-10 15:20:40|357.99|352.59|358.17|352.77|358.2|352.8|357.99|352.59|22
1641828050000|2022-01-10 15:20:50|358.16|352.76|358.04|352.64|358.29|352.89|358.04|352.64|28
1641828060000|2022-01-10 15:21:00|358.08|352.68|358.19|352.79|358.27|352.87|358|352.6|28
1641828070000|2022-01-10 15:21:10|358.21|352.81|358.14|352.74|358.22|352.82|358.09|352.69|31
1641828080000|2022-01-10 15:21:20|358.12|352.72|358.05|352.65|358.12|352.72|358.01|352.61|20
1641828090000|2022-01-10 15:21:30|358.03|352.63|358.17|352.77|358.18|352.78|357.93|352.53|17
1641828100000|2022-01-10 15:21:40|358.15|352.75|358.17|352.77|358.18|352.78|358.13|352.73|15
1641828110000|2022-01-10 15:21:50|358.15|352.75|358.16|352.76|358.16|352.76|358.12|352.72|9
1641828120000|2022-01-10 15:22:00|358.15|352.75|357.91|352.51|358.15|352.75|357.89|352.49|23
1641828130000|2022-01-10 15:22:10|357.9|352.5|358.02|352.62|358.06|352.66|357.87|352.47|20
1641828140000|2022-01-10 15:22:20|358.01|352.61|357.93|352.53|358.04|352.64|357.92|352.52|21
1641828150000|2022-01-10 15:22:30|357.96|352.56|358|352.6|358.03|352.63|357.9|352.5|18
1641828160000|2022-01-10 15:22:40|357.99|352.59|358.14|352.74|358.14|352.74|357.93|352.53|25
1641828170000|2022-01-10 15:22:50|358.16|352.76|358.29|352.89|358.29|352.89|358.14|352.74|14
1641828180000|2022-01-10 15:23:00|358.3|352.9|358.49|353.09|358.52|353.12|358.29|352.89|15
1641828190000|2022-01-10 15:23:10|358.5|353.1|358.59|353.19|358.66|353.26|358.42|353.02|29
1641828200000|2022-01-10 15:23:20|358.58|353.18|358.52|353.12|358.61|353.21|358.51|353.11|27
1641828210000|2022-01-10 15:23:30|358.54|353.14|358.5|353.1|358.56|353.16|358.49|353.09|20
1641828220000|2022-01-10 15:23:40|358.49|353.09|358.59|353.19|358.59|353.19|358.49|353.09|18
1641828230000|2022-01-10 15:23:50|358.53|353.13|358.55|353.15|358.62|353.22|358.52|353.12|20
1641828240000|2022-01-10 15:24:00|358.56|353.16|358.26|352.86|358.57|353.17|358.26|352.86|26
1641828250000|2022-01-10 15:24:10|358.21|352.81|358.38|352.98|358.38|352.98|358.16|352.76|26
1641828260000|2022-01-10 15:24:20|358.4|353|358.41|353.01|358.51|353.11|358.37|352.97|21
1641828270000|2022-01-10 15:24:30|358.4|353|358.53|353.13|358.54|353.14|358.37|352.97|16
1641828280000|2022-01-10 15:24:40|358.54|353.14|358.9|353.5|358.92|353.52|358.54|353.14|16
1641828290000|2022-01-10 15:24:50|358.8|353.4|358.91|353.51|358.91|353.51|358.78|353.38|24
1641828300000|2022-01-10 15:25:00|358.9|353.5|358.83|353.43|358.9|353.5|358.75|353.35|20
1641828310000|2022-01-10 15:25:10|358.85|353.45|358.84|353.44|358.88|353.48|358.78|353.38|24
1641828320000|2022-01-10 15:25:20|358.85|353.45|359.17|353.77|359.17|353.77|358.84|353.44|21
1641828330000|2022-01-10 15:25:30|359.18|353.78|359.3|353.9|359.38|353.98|359.16|353.76|31
1641828340000|2022-01-10 15:25:40|359.35|353.95|359.31|353.91|359.35|353.95|359.21|353.81|27
1641828350000|2022-01-10 15:25:50|359.25|353.85|359.31|353.91|359.31|353.91|359.09|353.69|32
1641828360000|2022-01-10 15:26:00|359.29|353.89|359.2|353.8|359.36|353.96|359.07|353.67|30
1641828370000|2022-01-10 15:26:10|359.17|353.77|359.18|353.78|359.21|353.81|359.14|353.74|31
1641828380000|2022-01-10 15:26:20|359.17|353.77|358.99|353.59|359.3|353.9|358.99|353.59|28
1641828390000|2022-01-10 15:26:30|359.01|353.61|359.08|353.68|359.15|353.75|359.01|353.61|22
1641828400000|2022-01-10 15:26:40|359.06|353.66|358.94|353.54|359.08|353.68|358.9|353.5|34
1641828410000|2022-01-10 15:26:50|359.02|353.62|359.38|353.98|359.38|353.98|359.01|353.61|31
1641828420000|2022-01-10 15:27:00|359.35|353.95|359.12|353.72|359.36|353.96|359.08|353.68|27
1641828430000|2022-01-10 15:27:10|359.11|353.71|359.05|353.65|359.11|353.71|359.02|353.62|25
1641828440000|2022-01-10 15:27:20|359.04|353.64|358.84|353.44|359.04|353.64|358.83|353.43|16
1641828450000|2022-01-10 15:27:30|358.86|353.46|358.72|353.32|358.92|353.52|358.65|353.25|19
1641828460000|2022-01-10 15:27:40|358.71|353.31|359.02|353.62|359.02|353.62|358.71|353.31|22
1641828470000|2022-01-10 15:27:50|358.99|353.59|358.98|353.58|359.1|353.7|358.94|353.54|28
1641828480000|2022-01-10 15:28:00|359.01|353.61|358.62|353.22|359.01|353.61|358.62|353.22|21
1641828490000|2022-01-10 15:28:10|358.63|353.23|358.52|353.12|358.73|353.33|358.52|353.12|23
1641828500000|2022-01-10 15:28:20|358.51|353.11|358.58|353.18|358.72|353.32|358.48|353.08|33
1641828510000|2022-01-10 15:28:30|358.59|353.19|358.63|353.23|358.73|353.33|358.55|353.15|26
1641828520000|2022-01-10 15:28:40|358.62|353.22|358.63|353.23|358.67|353.27|358.62|353.22|20
1641828530000|2022-01-10 15:28:50|358.65|353.25|358.74|353.34|358.74|353.34|358.62|353.22|17
1641828540000|2022-01-10 15:29:00|358.72|353.32|358.62|353.22|358.72|353.32|358.53|353.13|30
1641828550000|2022-01-10 15:29:10|358.6|353.2|358.38|352.98|358.6|353.2|358.26|352.86|28
1641828560000|2022-01-10 15:29:20|358.4|353|358.32|352.92|358.41|353.01|358.18|352.78|31
1641828570000|2022-01-10 15:29:30|358.28|352.88|358.51|353.11|358.58|353.18|358.28|352.88|28
1641828580000|2022-01-10 15:29:40|358.5|353.1|358.61|353.21|358.68|353.28|358.46|353.06|30
1641828590000|2022-01-10 15:29:50|358.6|353.2|358.63|353.23|358.63|353.23|358.58|353.18|22
1641828600000|2022-01-10 15:30:00|358.62|353.22|358.42|353.02|358.62|353.22|358.42|353.02|21
1641828610000|2022-01-10 15:30:10|358.43|353.03|358.2|352.8|358.43|353.03|358.09|352.69|26
1641828620000|2022-01-10 15:30:20|358.19|352.79|358.15|352.75|358.26|352.86|358.14|352.74|22
1641828630000|2022-01-10 15:30:30|358.16|352.76|358.38|352.98|358.45|353.05|358.16|352.76|36
1641828640000|2022-01-10 15:30:40|358.4|353|358.64|353.24|358.65|353.25|358.39|352.99|33
1641828650000|2022-01-10 15:30:50|358.62|353.22|358.59|353.19|358.62|353.22|358.55|353.15|17
1641828660000|2022-01-10 15:31:00|358.6|353.2|359.01|353.61|359.01|353.61|358.58|353.18|29
1641828670000|2022-01-10 15:31:10|359|353.6|359.04|353.64|359.05|353.65|358.9|353.5|21
1641828680000|2022-01-10 15:31:20|359.09|353.69|359.38|353.98|359.38|353.98|359.09|353.69|32
1641828690000|2022-01-10 15:31:30|359.36|353.96|359.18|353.78|359.36|353.96|359.17|353.77|24
1641828700000|2022-01-10 15:31:40|359.19|353.79|359.33|353.93|359.47|354.07|359.18|353.78|26
1641828710000|2022-01-10 15:31:50|359.32|353.92|359.38|353.98|359.45|354.05|359.28|353.88|23
1641828720000|2022-01-10 15:32:00|359.42|354.02|359.39|353.99|359.45|354.05|359.33|353.93|26
1641828730000|2022-01-10 15:32:10|359.38|353.98|359.38|353.98|359.41|354.01|359.36|353.96|20
1641828740000|2022-01-10 15:32:20|359.43|354.03|359.75|354.35|359.79|354.39|359.38|353.98|34
1641828750000|2022-01-10 15:32:30|359.74|354.34|359.64|354.24|359.81|354.41|359.64|354.24|32
1641828760000|2022-01-10 15:32:40|359.65|354.25|359.78|354.38|359.78|354.38|359.64|354.24|28
1641828770000|2022-01-10 15:32:50|359.7|354.3|359.87|354.47|359.87|354.47|359.69|354.29|27
1641828780000|2022-01-10 15:33:00|359.86|354.46|359.97|354.57|359.98|354.58|359.78|354.38|26
1641828790000|2022-01-10 15:33:10|359.96|354.56|360.19|354.79|360.22|354.82|359.9|354.5|25
1641828800000|2022-01-10 15:33:20|360.2|354.8|360.68|355.28|360.7|355.3|360.11|354.71|34
1641828810000|2022-01-10 15:33:30|360.7|355.3|360.77|355.37|360.82|355.42|360.69|355.29|30
1641828820000|2022-01-10 15:33:40|360.75|355.35|360.77|355.37|360.78|355.38|360.69|355.29|29
1641828830000|2022-01-10 15:33:50|360.78|355.38|360.79|355.39|360.82|355.42|360.69|355.29|29
1641828840000|2022-01-10 15:34:00|360.8|355.4|360.65|355.25|360.8|355.4|360.53|355.13|32
1641828850000|2022-01-10 15:34:10|360.66|355.26|360.49|355.09|360.66|355.26|360.49|355.09|25
1641828860000|2022-01-10 15:34:20|360.5|355.1|360.47|355.07|360.56|355.16|360.43|355.03|25
1641828870000|2022-01-10 15:34:30|360.42|355.02|360.39|354.99|360.44|355.04|360.2|354.8|35
1641828880000|2022-01-10 15:34:40|360.38|354.98|360.48|355.08|360.65|355.25|360.38|354.98|29
1641828890000|2022-01-10 15:34:50|360.49|355.09|360.49|355.09|360.55|355.15|360.37|354.97|27
1641828900000|2022-01-10 15:35:00|360.5|355.1|360.49|355.09|360.56|355.16|360.41|355.01|25
1641828910000|2022-01-10 15:35:10|360.5|355.1|360.63|355.23|360.64|355.24|360.5|355.1|19
1641828920000|2022-01-10 15:35:20|360.64|355.24|360.61|355.21|360.67|355.27|360.57|355.17|22
1641828930000|2022-01-10 15:35:30|360.63|355.23|360.43|355.03|360.63|355.23|360.43|355.03|17
1641828940000|2022-01-10 15:35:40|360.44|355.04|360.08|354.68|360.44|355.04|359.98|354.58|29
1641828950000|2022-01-10 15:35:50|360.1|354.7|360.06|354.66|360.16|354.76|360.06|354.66|26
1641828960000|2022-01-10 15:36:00|359.99|354.59|359.97|354.57|360.07|354.67|359.94|354.54|25
1641828970000|2022-01-10 15:36:10|359.98|354.58|359.92|354.52|360.07|354.67|359.89|354.49|29
1641828980000|2022-01-10 15:36:20|359.93|354.53|359.89|354.49|360.02|354.62|359.86|354.46|23
1641828990000|2022-01-10 15:36:30|359.88|354.48|359.67|354.27|359.89|354.49|359.63|354.23|25
1641829000000|2022-01-10 15:36:40|359.68|354.28|359.59|354.19|359.7|354.3|359.59|354.19|28
1641829010000|2022-01-10 15:36:50|359.6|354.2|359.57|354.17|359.61|354.21|359.52|354.12|31
1641829020000|2022-01-10 15:37:00|359.5|354.1|359.75|354.35|359.77|354.37|359.45|354.05|32
1641829030000|2022-01-10 15:37:10|359.72|354.32|359.8|354.4|359.94|354.54|359.72|354.32|33
1641829040000|2022-01-10 15:37:20|359.85|354.45|359.99|354.59|360.03|354.63|359.79|354.39|24
1641829050000|2022-01-10 15:37:30|359.98|354.58|360.24|354.84|360.29|354.89|359.97|354.57|31
1641829060000|2022-01-10 15:37:40|360.25|354.85|360.17|354.77|360.51|355.11|360.17|354.77|32
1641829070000|2022-01-10 15:37:50|360.25|354.85|360.32|354.92|360.41|355.01|360.17|354.77|32
1641829080000|2022-01-10 15:38:00|360.3|354.9|360.06|354.66|360.37|354.97|360.03|354.63|32
1641829090000|2022-01-10 15:38:10|360.05|354.65|360.3|354.9|360.3|354.9|360.04|354.64|29
1641829100000|2022-01-10 15:38:20|360.33|354.93|360.75|355.35|360.88|355.48|360.31|354.91|35
1641829110000|2022-01-10 15:38:30|360.71|355.31|360.64|355.24|360.71|355.31|360.55|355.15|30
1641829120000|2022-01-10 15:38:40|360.66|355.26|360.87|355.47|360.87|355.47|360.58|355.18|27
1641829130000|2022-01-10 15:38:50|360.83|355.43|360.95|355.55|361.01|355.61|360.83|355.43|27
1641829140000|2022-01-10 15:39:00|360.97|355.57|360.82|355.42|360.99|355.59|360.78|355.38|24
1641829150000|2022-01-10 15:39:10|360.83|355.43|360.79|355.39|360.83|355.43|360.6|355.2|29
1641829160000|2022-01-10 15:39:20|360.78|355.38|360.82|355.42|360.85|355.45|360.72|355.32|25
1641829170000|2022-01-10 15:39:30|360.81|355.41|361.08|355.68|361.1|355.7|360.79|355.39|24
1641829180000|2022-01-10 15:39:40|361.1|355.7|361.12|355.72|361.14|355.74|361|355.6|25
1641829190000|2022-01-10 15:39:50|361.14|355.74|361.18|355.78|361.25|355.85|361.14|355.74|16
1641829200000|2022-01-10 15:40:00|361.17|355.77|361.13|355.73|361.27|355.87|361.08|355.68|31
1641829210000|2022-01-10 15:40:10|361.14|355.74|360.79|355.39|361.22|355.82|360.79|355.39|32
1641829220000|2022-01-10 15:40:20|360.72|355.32|361.06|355.66|361.2|355.8|360.72|355.32|29
1641829230000|2022-01-10 15:40:30|361.04|355.64|361.03|355.63|361.11|355.71|361.01|355.61|20
1641829240000|2022-01-10 15:40:40|361.02|355.62|361.03|355.63|361.08|355.68|361.01|355.61|17
1641829250000|2022-01-10 15:40:50|361.04|355.64|361.03|355.63|361.09|355.69|360.99|355.59|28
1641829260000|2022-01-10 15:41:00|361.06|355.66|361.04|355.64|361.15|355.75|361.03|355.63|33
1641829270000|2022-01-10 15:41:10|361.06|355.66|361.1|355.7|361.12|355.72|360.99|355.59|30
1641829280000|2022-01-10 15:41:20|361.13|355.73|360.94|355.54|361.18|355.78|360.91|355.51|28
1641829290000|2022-01-10 15:41:30|360.92|355.52|360.78|355.38|360.94|355.54|360.7|355.3|30
1641829300000|2022-01-10 15:41:40|360.77|355.37|360.8|355.4|360.86|355.46|360.75|355.35|23
1641829310000|2022-01-10 15:41:50|360.83|355.43|360.68|355.28|360.85|355.45|360.68|355.28|29
1641829320000|2022-01-10 15:42:00|360.7|355.3|360.63|355.23|360.79|355.39|360.59|355.19|22
1641829330000|2022-01-10 15:42:10|360.64|355.24|360.42|355.02|360.68|355.28|360.42|355.02|25
1641829340000|2022-01-10 15:42:20|360.43|355.03|360.53|355.13|360.59|355.19|360.43|355.03|27
1641829350000|2022-01-10 15:42:30|360.54|355.14|360.53|355.13|360.56|355.16|360.41|355.01|31
1641829360000|2022-01-10 15:42:40|360.52|355.12|360.47|355.07|360.55|355.15|360.46|355.06|20
1641829370000|2022-01-10 15:42:50|360.46|355.06|360.18|354.78|360.46|355.06|360.17|354.77|22
1641829380000|2022-01-10 15:43:00|360.15|354.75|360.24|354.84|360.36|354.96|360.15|354.75|23
1641829390000|2022-01-10 15:43:10|360.26|354.86|360.14|354.74|360.3|354.9|360.14|354.74|19
1641829400000|2022-01-10 15:43:20|360.15|354.75|360.47|355.07|360.47|355.07|360.15|354.75|28
1641829410000|2022-01-10 15:43:30|360.48|355.08|360.42|355.02|360.49|355.09|360.34|354.94|25
1641829420000|2022-01-10 15:43:40|360.43|355.03|360.39|354.99|360.45|355.05|360.37|354.97|24
1641829430000|2022-01-10 15:43:50|360.38|354.98|360.39|354.99|360.49|355.09|360.35|354.95|29
1641829440000|2022-01-10 15:44:00|360.38|354.98|360.37|354.97|360.46|355.06|360.34|354.94|22
1641829450000|2022-01-10 15:44:10|360.39|354.99|360.21|354.81|360.39|354.99|360.13|354.73|18
1641829460000|2022-01-10 15:44:20|360.17|354.77|360.1|354.7|360.2|354.8|360.07|354.67|32
1641829470000|2022-01-10 15:44:30|360.13|354.73|360.11|354.71|360.15|354.75|360.08|354.68|20
1641829480000|2022-01-10 15:44:40|360.13|354.73|360|354.6|360.16|354.76|360|354.6|22
1641829490000|2022-01-10 15:44:50|359.97|354.57|359.99|354.59|360.06|354.66|359.95|354.55|22
1641829500000|2022-01-10 15:45:00|360|354.6|359.9|354.5|360.05|354.65|359.89|354.49|20
1641829510000|2022-01-10 15:45:10|359.89|354.49|359.85|354.45|359.94|354.54|359.84|354.44|21
1641829520000|2022-01-10 15:45:20|359.94|354.54|359.88|354.48|359.94|354.54|359.88|354.48|19
1641829530000|2022-01-10 15:45:30|359.87|354.47|359.93|354.53|359.93|354.53|359.84|354.44|18
1641829540000|2022-01-10 15:45:40|359.89|354.49|359.78|354.38|359.89|354.49|359.56|354.16|30
1641829550000|2022-01-10 15:45:50|359.79|354.39|359.81|354.41|359.9|354.5|359.79|354.39|19
1641829560000|2022-01-10 15:46:00|359.8|354.4|359.48|354.08|359.8|354.4|359.46|354.06|19
1641829570000|2022-01-10 15:46:10|359.49|354.09|359.53|354.13|359.57|354.17|359.49|354.09|24
1641829580000|2022-01-10 15:46:20|359.52|354.12|358.96|353.56|359.52|354.12|358.96|353.56|32
1641829590000|2022-01-10 15:46:30|358.97|353.57|359.22|353.82|359.22|353.82|358.95|353.55|26
1641829600000|2022-01-10 15:46:40|359.27|353.87|359.22|353.82|359.33|353.93|359.21|353.81|29
1641829610000|2022-01-10 15:46:50|359.26|353.86|359.18|353.78|359.26|353.86|359.18|353.78|24
1641829620000|2022-01-10 15:47:00|359.17|353.77|359.45|354.05|359.47|354.07|359.12|353.72|22
1641829630000|2022-01-10 15:47:10|359.43|354.03|359.4|354|359.47|354.07|359.33|353.93|28
1641829640000|2022-01-10 15:47:20|359.41|354.01|359.42|354.02|359.46|354.06|359.36|353.96|14
1641829650000|2022-01-10 15:47:30|359.4|354|359.39|353.99|359.46|354.06|359.31|353.91|25
1641829660000|2022-01-10 15:47:40|359.4|354|359.42|354.02|359.49|354.09|359.38|353.98|21
1641829670000|2022-01-10 15:47:50|359.44|354.04|359.31|353.91|359.44|354.04|359.31|353.91|11
1641829680000|2022-01-10 15:48:00|359.32|353.92|359|353.6|359.33|353.93|358.99|353.59|29
1641829690000|2022-01-10 15:48:10|358.99|353.59|358.95|353.55|359.13|353.73|358.95|353.55|28
1641829700000|2022-01-10 15:48:20|359|353.6|359.03|353.63|359.06|353.66|358.96|353.56|29
1641829710000|2022-01-10 15:48:30|359.04|353.64|358.94|353.54|359.06|353.66|358.9|353.5|23
1641829720000|2022-01-10 15:48:40|358.98|353.58|358.94|353.54|358.98|353.58|358.94|353.54|14
1641829730000|2022-01-10 15:48:50|358.95|353.55|358.71|353.31|359.06|353.66|358.71|353.31|25
1641829740000|2022-01-10 15:49:00|358.72|353.32|358.79|353.39|358.8|353.4|358.72|353.32|24
1641829750000|2022-01-10 15:49:10|358.78|353.38|358.76|353.36|358.79|353.39|358.54|353.14|27
1641829760000|2022-01-10 15:49:20|358.75|353.35|358.77|353.37|358.77|353.37|358.58|353.18|26
1641829770000|2022-01-10 15:49:30|358.85|353.45|359.07|353.67|359.09|353.69|358.85|353.45|30
1641829780000|2022-01-10 15:49:40|359.08|353.68|359.23|353.83|359.33|353.93|359.08|353.68|31
1641829790000|2022-01-10 15:49:50|359.24|353.84|358.97|353.57|359.24|353.84|358.83|353.43|32
1641829800000|2022-01-10 15:50:00|358.93|353.53|358.78|353.38|358.94|353.54|358.7|353.3|35
1641829810000|2022-01-10 15:50:10|358.83|353.43|358.65|353.25|358.83|353.43|358.46|353.06|33
1641829820000|2022-01-10 15:50:20|358.69|353.29|358.78|353.38|358.8|353.4|358.68|353.28|29
1641829830000|2022-01-10 15:50:30|358.76|353.36|358.52|353.12|358.82|353.42|358.49|353.09|31
1641829840000|2022-01-10 15:50:40|358.55|353.15|358.49|353.09|358.59|353.19|358.43|353.03|36
1641829850000|2022-01-10 15:50:50|358.47|353.07|358.5|353.1|358.59|353.19|358.38|352.98|29
1641829860000|2022-01-10 15:51:00|358.49|353.09|358.49|353.09|358.5|353.1|358.38|352.98|24
1641829870000|2022-01-10 15:51:10|358.5|353.1|358.52|353.12|358.53|353.13|358.41|353.01|29
1641829880000|2022-01-10 15:51:20|358.51|353.11|358.58|353.18|358.6|353.2|358.5|353.1|22
1641829890000|2022-01-10 15:51:30|358.59|353.19|358.99|353.59|359.02|353.62|358.59|353.19|23
1641829900000|2022-01-10 15:51:40|359|353.6|358.84|353.44|359|353.6|358.68|353.28|22
1641829910000|2022-01-10 15:51:50|358.85|353.45|358.81|353.41|359.01|353.61|358.81|353.41|27
1641829920000|2022-01-10 15:52:00|358.8|353.4|358.84|353.44|358.84|353.44|358.64|353.24|30
1641829930000|2022-01-10 15:52:10|358.83|353.43|358.78|353.38|358.83|353.43|358.77|353.37|22
1641829940000|2022-01-10 15:52:20|358.77|353.37|358.72|353.32|358.8|353.4|358.71|353.31|21
1641829950000|2022-01-10 15:52:30|358.71|353.31|358.77|353.37|358.83|353.43|358.7|353.3|27
1641829960000|2022-01-10 15:52:40|358.78|353.38|358.86|353.46|358.92|353.52|358.78|353.38|30
1641829970000|2022-01-10 15:52:50|358.87|353.47|359.13|353.73|359.14|353.74|358.87|353.47|24
1641829980000|2022-01-10 15:53:00|359.11|353.71|358.95|353.55|359.11|353.71|358.88|353.48|26
1641829990000|2022-01-10 15:53:10|358.96|353.56|359.04|353.64|359.05|353.65|358.9|353.5|23
1641830000000|2022-01-10 15:53:20|359.03|353.63|359.08|353.68|359.09|353.69|358.92|353.52|18
1641830010000|2022-01-10 15:53:30|359.05|353.65|359.11|353.71|359.15|353.75|359|353.6|19
1641830020000|2022-01-10 15:53:40|359.1|353.7|359.01|353.61|359.14|353.74|359.01|353.61|29
1641830030000|2022-01-10 15:53:50|358.98|353.58|359.05|353.65|359.14|353.74|358.94|353.54|29
1641830040000|2022-01-10 15:54:00|359.08|353.68|358.83|353.43|359.08|353.68|358.82|353.42|24
1641830050000|2022-01-10 15:54:10|358.81|353.41|359.02|353.62|359.06|353.66|358.81|353.41|31
1641830060000|2022-01-10 15:54:20|359.03|353.63|359.42|354.02|359.49|354.09|359.01|353.61|32
1641830070000|2022-01-10 15:54:30|359.56|354.16|359.69|354.29|359.78|354.38|359.56|354.16|19
1641830080000|2022-01-10 15:54:40|359.68|354.28|359.55|354.15|359.69|354.29|359.5|354.1|28
1641830090000|2022-01-10 15:54:50|359.56|354.16|359.61|354.21|359.61|354.21|359.55|354.15|14
1641830100000|2022-01-10 15:55:00|359.6|354.2|359.51|354.11|359.61|354.21|359.5|354.1|20
1641830110000|2022-01-10 15:55:10|359.5|354.1|359.74|354.34|359.75|354.35|359.5|354.1|17
1641830120000|2022-01-10 15:55:20|359.73|354.33|359.82|354.42|359.93|354.53|359.71|354.31|30
1641830130000|2022-01-10 15:55:30|359.8|354.4|359.46|354.06|359.8|354.4|359.43|354.03|33
1641830140000|2022-01-10 15:55:40|359.42|354.02|359.59|354.19|359.62|354.22|359.41|354.01|24
1641830150000|2022-01-10 15:55:50|359.54|354.14|359.48|354.08|359.66|354.26|359.43|354.03|25
1641830160000|2022-01-10 15:56:00|359.42|354.02|359.4|354|359.49|354.09|359.39|353.99|24
1641830170000|2022-01-10 15:56:10|359.45|354.05|359.43|354.03|359.57|354.17|359.42|354.02|29
1641830180000|2022-01-10 15:56:20|359.41|354.01|359.22|353.82|359.43|354.03|359.22|353.82|26
1641830190000|2022-01-10 15:56:30|359.21|353.81|359.12|353.72|359.23|353.83|359.06|353.66|28
1641830200000|2022-01-10 15:56:40|359.08|353.68|359.12|353.72|359.18|353.78|359.08|353.68|25
1641830210000|2022-01-10 15:56:50|359.13|353.73|359.38|353.98|359.38|353.98|359.09|353.69|28
1641830220000|2022-01-10 15:57:00|359.39|353.99|359.58|354.18|359.64|354.24|359.32|353.92|31
1641830230000|2022-01-10 15:57:10|359.57|354.17|359.41|354.01|359.58|354.18|359.3|353.9|28
1641830240000|2022-01-10 15:57:20|359.42|354.02|359.51|354.11|359.52|354.12|359.38|353.98|28
1641830250000|2022-01-10 15:57:30|359.5|354.1|359.8|354.4|359.8|354.4|359.5|354.1|24
1641830260000|2022-01-10 15:57:40|359.81|354.41|360.07|354.67|360.07|354.67|359.8|354.4|27
1641830270000|2022-01-10 15:57:50|360.11|354.71|360.02|354.62|360.12|354.72|360.01|354.61|20
1641830280000|2022-01-10 15:58:00|360.03|354.63|359.98|354.58|360.03|354.63|359.68|354.28|32
1641830290000|2022-01-10 15:58:10|359.95|354.55|360.02|354.62|360.1|354.7|359.93|354.53|27
1641830300000|2022-01-10 15:58:20|360.04|354.64|360.17|354.77|360.27|354.87|360.03|354.63|23
1641830310000|2022-01-10 15:58:30|360.16|354.76|360.23|354.83|360.23|354.83|360.14|354.74|23
1641830320000|2022-01-10 15:58:40|360.22|354.82|360.15|354.75|360.27|354.87|360.15|354.75|15
1641830330000|2022-01-10 15:58:50|360.16|354.76|360.17|354.77|360.19|354.79|360.13|354.73|15
1641830340000|2022-01-10 15:59:00|360.16|354.76|360.3|354.9|360.33|354.93|360.16|354.76|14
1641830350000|2022-01-10 15:59:10|360.32|354.92|360.36|354.96|360.5|355.1|360.31|354.91|21
1641830360000|2022-01-10 15:59:20|360.37|354.97|360.27|354.87|360.41|355.01|360.26|354.86|26
1641830370000|2022-01-10 15:59:30|360.28|354.88|360.44|355.04|360.48|355.08|360.27|354.87|24
1641830380000|2022-01-10 15:59:40|360.43|355.03|360.49|355.09|360.49|355.09|360.3|354.9|21
1641830390000|2022-01-10 15:59:50|360.5|355.1|360.27|354.87|360.59|355.19|360.27|354.87|25
1641830400000|2022-01-10 16:00:00|360.29|354.89|360.17|354.77|360.34|354.94|360.17|354.77|24
1641830410000|2022-01-10 16:00:10|360.21|354.81|359.86|354.46|360.25|354.85|359.86|354.46|32
1641830420000|2022-01-10 16:00:20|359.79|354.39|359.71|354.31|359.8|354.4|359.54|354.14|29
1641830430000|2022-01-10 16:00:30|359.72|354.32|359.58|354.18|359.83|354.43|359.58|354.18|33
1641830440000|2022-01-10 16:00:40|359.57|354.17|358.86|353.46|359.6|354.2|358.81|353.41|32
1641830450000|2022-01-10 16:00:50|358.92|353.52|358.83|353.43|358.99|353.59|358.8|353.4|28
1641830460000|2022-01-10 16:01:00|358.84|353.44|358.43|353.03|358.84|353.44|358.42|353.02|20
1641830470000|2022-01-10 16:01:10|358.42|353.02|358.43|353.03|358.57|353.17|358.39|352.99|24
1641830480000|2022-01-10 16:01:20|358.41|353.01|358.92|353.52|358.92|353.52|358.41|353.01|30
1641830490000|2022-01-10 16:01:30|358.93|353.53|359.3|353.9|359.3|353.9|358.93|353.53|24
1641830500000|2022-01-10 16:01:40|359.31|353.91|359.28|353.88|359.31|353.91|359.02|353.62|31
1641830510000|2022-01-10 16:01:50|359.24|353.84|359.19|353.79|359.43|354.03|359.19|353.79|34
1641830520000|2022-01-10 16:02:00|359.18|353.78|359.13|353.73|359.19|353.79|358.88|353.48|27
1641830530000|2022-01-10 16:02:10|359.12|353.72|359.03|353.63|359.14|353.74|359.03|353.63|11
1641830540000|2022-01-10 16:02:20|359.02|353.62|358.76|353.36|359.05|353.65|358.76|353.36|23
1641830550000|2022-01-10 16:02:30|358.77|353.37|358.85|353.45|358.89|353.49|358.71|353.31|24
1641830560000|2022-01-10 16:02:40|358.87|353.47|359.13|353.73|359.13|353.73|358.82|353.42|25
1641830570000|2022-01-10 16:02:50|359.08|353.68|359.07|353.67|359.13|353.73|359.06|353.66|17
1641830580000|2022-01-10 16:03:00|359.08|353.68|359.35|353.95|359.35|353.95|359.08|353.68|19
1641830590000|2022-01-10 16:03:10|359.34|353.94|359.32|353.92|359.35|353.95|359.28|353.88|21
1641830600000|2022-01-10 16:03:20|359.33|353.93|359.33|353.93|359.43|354.03|359.31|353.91|24
1641830610000|2022-01-10 16:03:30|359.32|353.92|358.85|353.45|359.32|353.92|358.81|353.41|34
1641830620000|2022-01-10 16:03:40|358.88|353.48|358.94|353.54|359.04|353.64|358.86|353.46|30
1641830630000|2022-01-10 16:03:50|358.93|353.53|358.79|353.39|358.93|353.53|358.69|353.29|32
1641830640000|2022-01-10 16:04:00|358.73|353.33|358.63|353.23|358.74|353.34|358.49|353.09|22
1641830650000|2022-01-10 16:04:10|358.64|353.24|358.46|353.06|358.67|353.27|358.43|353.03|25
1641830660000|2022-01-10 16:04:20|358.43|353.03|358.2|352.8|358.48|353.08|358.2|352.8|26
1641830670000|2022-01-10 16:04:30|358.19|352.79|358.35|352.95|358.35|352.95|358|352.6|36
1641830680000|2022-01-10 16:04:40|358.39|352.99|358.42|353.02|358.44|353.04|358.25|352.85|31
1641830690000|2022-01-10 16:04:50|358.43|353.03|358.91|353.51|358.93|353.53|358.41|353.01|32
1641830700000|2022-01-10 16:05:00|358.93|353.53|358.77|353.37|358.95|353.55|358.63|353.23|32
1641830710000|2022-01-10 16:05:10|358.76|353.36|358.5|353.1|358.76|353.36|358.5|353.1|33
1641830720000|2022-01-10 16:05:20|358.51|353.11|358.4|353|358.67|353.27|358.4|353|27
1641830730000|2022-01-10 16:05:30|358.42|353.02|358.31|352.91|358.42|353.02|358.31|352.91|24
1641830740000|2022-01-10 16:05:40|358.29|352.89|358.47|353.07|358.48|353.08|358.27|352.87|30
1641830750000|2022-01-10 16:05:50|358.48|353.08|358.64|353.24|358.66|353.26|358.46|353.06|25
1641830760000|2022-01-10 16:06:00|358.67|353.27|358.79|353.39|358.79|353.39|358.63|353.23|32
1641830770000|2022-01-10 16:06:10|358.86|353.46|359.18|353.78|359.19|353.79|358.79|353.39|32
1641830780000|2022-01-10 16:06:20|359.19|353.79|359.55|354.15|359.56|354.16|359.18|353.78|28
1641830790000|2022-01-10 16:06:30|359.57|354.17|359.46|354.06|359.57|354.17|359.39|353.99|27
1641830800000|2022-01-10 16:06:40|359.47|354.07|359.52|354.12|359.54|354.14|359.36|353.96|20
1641830810000|2022-01-10 16:06:50|359.54|354.14|359.52|354.12|359.61|354.21|359.5|354.1|30
1641830820000|2022-01-10 16:07:00|359.51|354.11|359.52|354.12|359.55|354.15|359.45|354.05|23
1641830830000|2022-01-10 16:07:10|359.51|354.11|359.42|354.02|359.6|354.2|359.41|354.01|27
1641830840000|2022-01-10 16:07:20|359.41|354.01|359.38|353.98|359.48|354.08|359.36|353.96|30
1641830850000|2022-01-10 16:07:30|359.37|353.97|359.02|353.62|359.39|353.99|359.02|353.62|25
1641830860000|2022-01-10 16:07:40|358.98|353.58|359.27|353.87|359.29|353.89|358.94|353.54|33
1641830870000|2022-01-10 16:07:50|359.28|353.88|359.19|353.79|359.37|353.97|359.08|353.68|32
1641830880000|2022-01-10 16:08:00|359.18|353.78|359.09|353.69|359.18|353.78|358.92|353.52|31
1641830890000|2022-01-10 16:08:10|359.1|353.7|359.06|353.66|359.14|353.74|359.06|353.66|27
1641830900000|2022-01-10 16:08:20|359.07|353.67|359.19|353.79|359.19|353.79|359.05|353.65|28
1641830910000|2022-01-10 16:08:30|359.18|353.78|359.09|353.69|359.31|353.91|359.09|353.69|32
1641830920000|2022-01-10 16:08:40|359.07|353.67|359.05|353.65|359.07|353.67|358.97|353.57|30
1641830930000|2022-01-10 16:08:50|359.07|353.67|359.02|353.62|359.08|353.68|359|353.6|14
1641830940000|2022-01-10 16:09:00|359.01|353.61|359.06|353.66|359.1|353.7|359.01|353.61|17
1641830950000|2022-01-10 16:09:10|359.07|353.67|359.05|353.65|359.08|353.68|359|353.6|20
1641830960000|2022-01-10 16:09:20|359.03|353.63|359.09|353.69|359.17|353.77|359.03|353.63|20
1641830970000|2022-01-10 16:09:30|359.12|353.72|359.1|353.7|359.12|353.72|359.08|353.68|11
1641830980000|2022-01-10 16:09:40|359.09|353.69|359.31|353.91|359.32|353.92|359.09|353.69|24
1641830990000|2022-01-10 16:09:50|359.29|353.89|359.57|354.17|359.58|354.18|359.29|353.89|15
1641831000000|2022-01-10 16:10:00|359.56|354.16|359.3|353.9|359.56|354.16|359.22|353.82|30
1641831010000|2022-01-10 16:10:10|359.31|353.91|359.39|353.99|359.44|354.04|359.26|353.86|22
1641831020000|2022-01-10 16:10:20|359.46|354.06|359.43|354.03|359.47|354.07|359.37|353.97|18
1641831030000|2022-01-10 16:10:30|359.44|354.04|359.74|354.34|359.74|354.34|359.43|354.03|28
1641831040000|2022-01-10 16:10:40|359.73|354.33|359.76|354.36|359.77|354.37|359.67|354.27|19
1641831050000|2022-01-10 16:10:50|359.77|354.37|359.8|354.4|359.8|354.4|359.77|354.37|9
1641831060000|2022-01-10 16:11:00|359.81|354.41|359.79|354.39|359.81|354.41|359.76|354.36|9
1641831070000|2022-01-10 16:11:10|359.8|354.4|360.04|354.64|360.08|354.68|359.79|354.39|20
1641831080000|2022-01-10 16:11:20|360.02|354.62|360.07|354.67|360.1|354.7|359.99|354.59|29
1641831090000|2022-01-10 16:11:30|360.1|354.7|360.02|354.62|360.11|354.71|359.92|354.52|32
1641831100000|2022-01-10 16:11:40|360.04|354.64|360.11|354.71|360.11|354.71|360.01|354.61|18
1641831110000|2022-01-10 16:11:50|360.1|354.7|360.26|354.86|360.27|354.87|360.04|354.64|27
1641831120000|2022-01-10 16:12:00|360.28|354.88|360.33|354.93|360.33|354.93|360.23|354.83|25
1641831130000|2022-01-10 16:12:10|360.31|354.91|360.35|354.95|360.37|354.97|360.3|354.9|19
1641831140000|2022-01-10 16:12:20|360.36|354.96|360.47|355.07|360.55|355.15|360.36|354.96|23
1641831150000|2022-01-10 16:12:30|360.52|355.12|360.45|355.05|360.52|355.12|360.45|355.05|14
1641831160000|2022-01-10 16:12:40|360.52|355.12|360.77|355.37|360.78|355.38|360.45|355.05|25
1641831170000|2022-01-10 16:12:50|360.73|355.33|360.75|355.35|360.79|355.39|360.72|355.32|7
1641831180000|2022-01-10 16:13:00|360.72|355.32|360.84|355.44|360.86|355.46|360.72|355.32|11
1641831190000|2022-01-10 16:13:10|360.85|355.45|360.65|355.25|360.86|355.46|360.64|355.24|21
1641831200000|2022-01-10 16:13:20|360.64|355.24|360.38|354.98|360.64|355.24|360.33|354.93|25
1641831210000|2022-01-10 16:13:30|360.36|354.96|360.47|355.07|360.55|355.15|360.33|354.93|24
1641831220000|2022-01-10 16:13:40|360.41|355.01|360.42|355.02|360.47|355.07|360.36|354.96|22
1641831230000|2022-01-10 16:13:50|360.4|355|360.3|354.9|360.42|355.02|360.26|354.86|25
1641831240000|2022-01-10 16:14:00|360.28|354.88|360.48|355.08|360.5|355.1|360.26|354.86|23
1641831250000|2022-01-10 16:14:10|360.47|355.07|360.39|354.99|360.5|355.1|360.38|354.98|19
1641831260000|2022-01-10 16:14:20|360.37|354.97|360.35|354.95|360.37|354.97|360.31|354.91|22
1641831270000|2022-01-10 16:14:30|360.34|354.94|360.68|355.28|360.74|355.34|360.34|354.94|31
1641831280000|2022-01-10 16:14:40|360.72|355.32|360.66|355.26|360.72|355.32|360.62|355.22|22
1641831290000|2022-01-10 16:14:50|360.67|355.27|360.69|355.29|360.81|355.41|360.63|355.23|26
1641831300000|2022-01-10 16:15:00|360.78|355.38|360.77|355.37|360.79|355.39|360.63|355.23|31
1641831310000|2022-01-10 16:15:10|360.76|355.36|360.72|355.32|360.77|355.37|360.72|355.32|11
1641831320000|2022-01-10 16:15:20|360.71|355.31|360.74|355.34|360.78|355.38|360.71|355.31|16
1641831330000|2022-01-10 16:15:30|360.73|355.33|360.49|355.09|360.74|355.34|360.43|355.03|28
1641831340000|2022-01-10 16:15:40|360.48|355.08|360.16|354.76|360.48|355.08|360.14|354.74|25
1641831350000|2022-01-10 16:15:50|360.17|354.77|360.08|354.68|360.24|354.84|360.08|354.68|26
1641831360000|2022-01-10 16:16:00|360.06|354.66|359.98|354.58|360.06|354.66|359.87|354.47|27
1641831370000|2022-01-10 16:16:10|360|354.6|359.94|354.54|360.09|354.69|359.94|354.54|28
1641831380000|2022-01-10 16:16:20|359.96|354.56|360.02|354.62|360.07|354.67|359.96|354.56|19
1641831390000|2022-01-10 16:16:30|360|354.6|360|354.6|360.03|354.63|359.95|354.55|19
1641831400000|2022-01-10 16:16:40|359.98|354.58|360.08|354.68|360.14|354.74|359.98|354.58|23
1641831410000|2022-01-10 16:16:50|360.09|354.69|360.05|354.65|360.09|354.69|359.97|354.57|24
1641831420000|2022-01-10 16:17:00|360.08|354.68|360.23|354.83|360.35|354.95|360.04|354.64|35
1641831430000|2022-01-10 16:17:10|360.31|354.91|360.73|355.33|360.73|355.33|360.27|354.87|29
1641831440000|2022-01-10 16:17:20|360.67|355.27|360.71|355.31|360.74|355.34|360.66|355.26|22
1641831450000|2022-01-10 16:17:30|360.72|355.32|360.82|355.42|360.84|355.44|360.72|355.32|13
1641831460000|2022-01-10 16:17:40|360.81|355.41|361.07|355.67|361.07|355.67|360.81|355.41|15
1641831470000|2022-01-10 16:17:50|361.1|355.7|361.69|356.29|361.69|356.29|361.1|355.7|24
1641831480000|2022-01-10 16:18:00|361.7|356.3|362.31|356.91|362.75|357.35|361.42|356.02|35
1641831490000|2022-01-10 16:18:10|362.98|357.58|367.11|361.71|367.11|361.71|362.98|357.58|35
1641831500000|2022-01-10 16:18:20|367.15|361.75|369.24|363.84|369.35|363.95|367.15|361.75|33
1641831510000|2022-01-10 16:18:30|369.15|363.75|370.04|364.64|370.05|364.65|369.04|363.64|32
1641831520000|2022-01-10 16:18:40|370.06|364.66|369.67|364.27|370.48|365.08|369.66|364.26|36
1641831530000|2022-01-10 16:18:50|369.7|364.3|369.96|364.56|370.29|364.89|369.56|364.16|35
1641831540000|2022-01-10 16:19:00|370.08|364.68|372.77|367.37|372.96|367.56|369.93|364.53|38
1641831550000|2022-01-10 16:19:10|373|367.6|371.73|366.33|373.25|367.85|371.73|366.33|40
1641831560000|2022-01-10 16:19:20|371.94|366.54|372.26|366.86|372.26|366.86|371.53|366.13|36
1641831570000|2022-01-10 16:19:30|372.46|367.06|371.8|366.4|372.46|367.06|371.8|366.4|33
1641831580000|2022-01-10 16:19:40|371.82|366.42|370.85|365.45|371.82|366.42|370.48|365.08|34
1641831590000|2022-01-10 16:19:50|370.95|365.55|370.72|365.32|371.03|365.63|370.4|365|37
1641831600000|2022-01-10 16:20:00|370.77|365.37|371.86|366.46|371.86|366.46|370.76|365.36|34
1641831610000|2022-01-10 16:20:10|371.89|366.49|371.36|365.96|371.97|366.57|371.36|365.96|32
1641831620000|2022-01-10 16:20:20|371.38|365.98|370.77|365.37|371.63|366.23|370.77|365.37|35
1641831630000|2022-01-10 16:20:30|370.64|365.24|371.17|365.77|371.17|365.77|370.44|365.04|36
1641831640000|2022-01-10 16:20:40|371.22|365.82|371.06|365.66|371.36|365.96|371.05|365.65|34
1641831650000|2022-01-10 16:20:50|371.05|365.65|370.66|365.26|371.07|365.67|370.66|365.26|35
1641831660000|2022-01-10 16:21:00|370.62|365.22|370.77|365.37|370.83|365.43|370.43|365.03|35
1641831670000|2022-01-10 16:21:10|370.75|365.35|370.92|365.52|370.92|365.52|370.68|365.28|32
1641831680000|2022-01-10 16:21:20|370.91|365.51|371.29|365.89|371.48|366.08|370.91|365.51|33
1641831690000|2022-01-10 16:21:30|371.27|365.87|371.3|365.9|371.34|365.94|371.1|365.7|24
1641831700000|2022-01-10 16:21:40|371.32|365.92|371.2|365.8|371.41|366.01|371.13|365.73|31
1641831710000|2022-01-10 16:21:50|371.25|365.85|370.79|365.39|371.25|365.85|370.79|365.39|29
1641831720000|2022-01-10 16:22:00|370.82|365.42|370.56|365.16|370.88|365.48|370.56|365.16|29
1641831730000|2022-01-10 16:22:10|370.57|365.17|370.08|364.68|370.57|365.17|370.04|364.64|28
1641831740000|2022-01-10 16:22:20|370.09|364.69|369.68|364.28|370.22|364.82|369.68|364.28|31
1641831750000|2022-01-10 16:22:30|369.65|364.25|369.69|364.29|369.72|364.32|369.51|364.11|31
1641831760000|2022-01-10 16:22:40|369.7|364.3|369.71|364.31|369.78|364.38|369.53|364.13|32
1641831770000|2022-01-10 16:22:50|369.72|364.32|369.97|364.57|369.97|364.57|369.69|364.29|20
1641831780000|2022-01-10 16:23:00|370|364.6|369.66|364.26|370.02|364.62|369.51|364.11|38
1641831790000|2022-01-10 16:23:10|369.75|364.35|370.04|364.64|370.06|364.66|369.72|364.32|29
1641831800000|2022-01-10 16:23:20|370.05|364.65|369.85|364.45|370.05|364.65|369.8|364.4|33
1641831810000|2022-01-10 16:23:30|369.89|364.49|370.06|364.66|370.15|364.75|369.89|364.49|33
1641831820000|2022-01-10 16:23:40|370.12|364.72|370.54|365.14|370.55|365.15|370|364.6|36
1641831830000|2022-01-10 16:23:50|370.55|365.15|370.15|364.75|370.61|365.21|370.04|364.64|33
1641831840000|2022-01-10 16:24:00|370.08|364.68|370.33|364.93|370.51|365.11|370.08|364.68|32
1641831850000|2022-01-10 16:24:10|370.4|365|370.16|364.76|370.4|365|370.04|364.64|34
1641831860000|2022-01-10 16:24:20|370.14|364.74|370.09|364.69|370.14|364.74|369.97|364.57|33
1641831870000|2022-01-10 16:24:30|370.11|364.71|370.11|364.71|370.26|364.86|370.04|364.64|31
1641831880000|2022-01-10 16:24:40|370.24|364.84|369.97|364.57|370.24|364.84|369.91|364.51|30
1641831890000|2022-01-10 16:24:50|370.02|364.62|370.01|364.61|370.13|364.73|369.9|364.5|33
1641831900000|2022-01-10 16:25:00|370.03|364.63|369.74|364.34|370.07|364.67|369.61|364.21|33
1641831910000|2022-01-10 16:25:10|369.77|364.37|369.68|364.28|369.84|364.44|369.65|364.25|30
1641831920000|2022-01-10 16:25:20|369.67|364.27|369.88|364.48|369.88|364.48|369.67|364.27|18
1641831930000|2022-01-10 16:25:30|369.89|364.49|369.92|364.52|370.02|364.62|369.88|364.48|28
1641831940000|2022-01-10 16:25:40|369.91|364.51|370.17|364.77|370.17|364.77|369.91|364.51|34
1641831950000|2022-01-10 16:25:50|370.14|364.74|370.05|364.65|370.15|364.75|369.98|364.58|19
1641831960000|2022-01-10 16:26:00|370.08|364.68|370.25|364.85|370.25|364.85|370.05|364.65|26
1641831970000|2022-01-10 16:26:10|370.29|364.89|370.05|364.65|370.43|365.03|370.05|364.65|30
1641831980000|2022-01-10 16:26:20|370.02|364.62|370|364.6|370.05|364.65|369.85|364.45|26
1641831990000|2022-01-10 16:26:30|370.04|364.64|370.21|364.81|370.26|364.86|369.89|364.49|32
1641832000000|2022-01-10 16:26:40|370.22|364.82|369.94|364.54|370.25|364.85|369.87|364.47|28
1641832010000|2022-01-10 16:26:50|369.93|364.53|370.13|364.73|370.16|364.76|369.92|364.52|28
1641832020000|2022-01-10 16:27:00|370.14|364.74|369.66|364.26|370.24|364.84|369.66|364.26|35
1641832030000|2022-01-10 16:27:10|369.67|364.27|369.86|364.46|369.88|364.48|369.67|364.27|32
1641832040000|2022-01-10 16:27:20|369.85|364.45|369.96|364.56|370.06|364.66|369.79|364.39|33
1641832050000|2022-01-10 16:27:30|369.98|364.58|369.86|364.46|370|364.6|369.84|364.44|26
1641832060000|2022-01-10 16:27:40|369.87|364.47|369.98|364.58|370.21|364.81|369.84|364.44|29
1641832070000|2022-01-10 16:27:50|369.99|364.59|370.22|364.82|370.25|364.85|369.98|364.58|25
1641832080000|2022-01-10 16:28:00|370.2|364.8|370.15|364.75|370.28|364.88|370.14|364.74|22
1641832090000|2022-01-10 16:28:10|370.09|364.69|370.21|364.81|370.33|364.93|370.04|364.64|27
1641832100000|2022-01-10 16:28:20|370.23|364.83|370.23|364.83|370.3|364.9|370.22|364.82|19
1641832110000|2022-01-10 16:28:30|370.22|364.82|370.22|364.82|370.31|364.91|370.05|364.65|28
1641832120000|2022-01-10 16:28:40|370.24|364.84|370.25|364.85|370.3|364.9|370.16|364.76|28
1641832130000|2022-01-10 16:28:50|370.24|364.84|370.24|364.84|370.33|364.93|370.17|364.77|25
1641832140000|2022-01-10 16:29:00|370.22|364.82|370.23|364.83|370.24|364.84|370.16|364.76|25
1641832150000|2022-01-10 16:29:10|370.19|364.79|370.2|364.8|370.26|364.86|370.09|364.69|28
1641832160000|2022-01-10 16:29:20|370.21|364.81|370.19|364.79|370.22|364.82|370.16|364.76|30
1641832170000|2022-01-10 16:29:30|370.2|364.8|370.24|364.84|370.27|364.87|370.17|364.77|30
1641832180000|2022-01-10 16:29:40|370.28|364.88|370.38|364.98|370.48|365.08|370.23|364.83|30
1641832190000|2022-01-10 16:29:50|370.35|364.95|370.36|364.96|370.37|364.97|370.3|364.9|16
1641832200000|2022-01-10 16:30:00|370.32|364.92|369.7|364.3|370.35|364.95|369.7|364.3|32
1641832210000|2022-01-10 16:30:10|369.71|364.31|369.41|364.01|369.72|364.32|369.38|363.98|32
1641832220000|2022-01-10 16:30:20|369.45|364.05|369.29|363.89|369.65|364.25|369.29|363.89|29
1641832230000|2022-01-10 16:30:30|369.27|363.87|369.34|363.94|369.34|363.94|369.06|363.66|36
1641832240000|2022-01-10 16:30:40|369.38|363.98|369.45|364.05|369.61|364.21|369.31|363.91|31
1641832250000|2022-01-10 16:30:50|369.41|364.01|369.46|364.06|369.55|364.15|369.29|363.89|36
1641832260000|2022-01-10 16:31:00|369.47|364.07|369.43|364.03|369.59|364.19|369.38|363.98|33
1641832270000|2022-01-10 16:31:10|369.45|364.05|369.44|364.04|369.52|364.12|369.41|364.01|25
1641832280000|2022-01-10 16:31:20|369.38|363.98|369.19|363.79|369.46|364.06|369.19|363.79|22
1641832290000|2022-01-10 16:31:30|369.27|363.87|369.28|363.88|369.36|363.96|369.2|363.8|29
1641832300000|2022-01-10 16:31:40|369.3|363.9|369.45|364.05|369.48|364.08|369.25|363.85|32
1641832310000|2022-01-10 16:31:50|369.47|364.07|369.5|364.1|369.5|364.1|369.39|363.99|15
1641832320000|2022-01-10 16:32:00|369.41|364.01|369.46|364.06|369.58|364.18|369.39|363.99|31
1641832330000|2022-01-10 16:32:10|369.45|364.05|369.55|364.15|369.7|364.3|369.45|364.05|32
1641832340000|2022-01-10 16:32:20|369.57|364.17|369.41|364.01|369.6|364.2|369.4|364|27
1641832350000|2022-01-10 16:32:30|369.46|364.06|369.29|363.89|369.46|364.06|369.18|363.78|28
1641832360000|2022-01-10 16:32:40|369.28|363.88|369.23|363.83|369.28|363.88|369.12|363.72|17
1641832370000|2022-01-10 16:32:50|369.24|363.84|369.34|363.94|369.42|364.02|369.21|363.81|36
1641832380000|2022-01-10 16:33:00|369.33|363.93|369.72|364.32|369.72|364.32|369.33|363.93|30
1641832390000|2022-01-10 16:33:10|369.73|364.33|369.7|364.3|369.8|364.4|369.66|364.26|34
1641832400000|2022-01-10 16:33:20|369.71|364.31|369.56|364.16|369.72|364.32|369.49|364.09|36
1641832410000|2022-01-10 16:33:30|369.53|364.13|369.4|364|369.53|364.13|369.29|363.89|34
1641832420000|2022-01-10 16:33:40|369.37|363.97|369.3|363.9|369.37|363.97|369.25|363.85|22
1641832430000|2022-01-10 16:33:50|369.35|363.95|369.22|363.82|369.5|364.1|369.21|363.81|25
1641832440000|2022-01-10 16:34:00|369.21|363.81|369.2|363.8|369.31|363.91|369.13|363.73|30
1641832450000|2022-01-10 16:34:10|369.21|363.81|369.2|363.8|369.27|363.87|369.19|363.79|26
1641832460000|2022-01-10 16:34:20|369.18|363.78|369.04|363.64|369.18|363.78|368.95|363.55|31
1641832470000|2022-01-10 16:34:30|369.02|363.62|368.66|363.26|369.06|363.66|368.66|363.26|30
1641832480000|2022-01-10 16:34:40|368.69|363.29|368.79|363.39|368.83|363.43|368.65|363.25|29
1641832490000|2022-01-10 16:34:50|368.77|363.37|368.75|363.35|368.89|363.49|368.75|363.35|33
1641832500000|2022-01-10 16:35:00|368.74|363.34|368.78|363.38|368.9|363.5|368.74|363.34|30
1641832510000|2022-01-10 16:35:10|368.79|363.39|368.85|363.45|368.93|363.53|368.77|363.37|31
1641832520000|2022-01-10 16:35:20|368.89|363.49|369.03|363.63|369.03|363.63|368.87|363.47|28
1641832530000|2022-01-10 16:35:30|369.04|363.64|368.89|363.49|369.09|363.69|368.85|363.45|34
1641832540000|2022-01-10 16:35:40|368.88|363.48|368.96|363.56|369.04|363.64|368.84|363.44|31
1641832550000|2022-01-10 16:35:50|368.95|363.55|369.03|363.63|369.09|363.69|368.93|363.53|34
1641832560000|2022-01-10 16:36:00|369.07|363.67|368.98|363.58|369.07|363.67|368.89|363.49|29
1641832570000|2022-01-10 16:36:10|368.96|363.56|369.24|363.84|369.24|363.84|368.96|363.56|28
1641832580000|2022-01-10 16:36:20|369.23|363.83|369.13|363.73|369.32|363.92|369.13|363.73|23
1641832590000|2022-01-10 16:36:30|369.08|363.68|368.99|363.59|369.16|363.76|368.99|363.59|25
1641832600000|2022-01-10 16:36:40|369.01|363.61|368.69|363.29|369.04|363.64|368.66|363.26|31
1641832610000|2022-01-10 16:36:50|368.66|363.26|368.44|363.04|368.71|363.31|368.44|363.04|33
1641832620000|2022-01-10 16:37:00|368.47|363.07|368.53|363.13|368.54|363.14|368.47|363.07|17
1641832630000|2022-01-10 16:37:10|368.54|363.14|368.65|363.25|368.65|363.25|368.54|363.14|26
1641832640000|2022-01-10 16:37:20|368.63|363.23|368.56|363.16|368.69|363.29|368.54|363.14|34
1641832650000|2022-01-10 16:37:30|368.55|363.15|368.58|363.18|368.6|363.2|368.47|363.07|24
1641832660000|2022-01-10 16:37:40|368.57|363.17|368.66|363.26|368.68|363.28|368.55|363.15|17
1641832670000|2022-01-10 16:37:50|368.65|363.25|368.79|363.39|368.88|363.48|368.65|363.25|26
1641832680000|2022-01-10 16:38:00|368.76|363.36|368.96|363.56|369.06|363.66|368.73|363.33|28
1641832690000|2022-01-10 16:38:10|369.04|363.64|369.44|364.04|369.47|364.07|369.04|363.64|30
1641832700000|2022-01-10 16:38:20|369.43|364.03|369.21|363.81|369.61|364.21|369.12|363.72|29
1641832710000|2022-01-10 16:38:30|369.22|363.82|369.08|363.68|369.26|363.86|369.08|363.68|23
1641832720000|2022-01-10 16:38:40|369.07|363.67|369.21|363.81|369.26|363.86|369.07|363.67|24
1641832730000|2022-01-10 16:38:50|369.24|363.84|369.27|363.87|369.37|363.97|369.24|363.84|29
1641832740000|2022-01-10 16:39:00|369.26|363.86|369.24|363.84|369.36|363.96|369.22|363.82|25
1641832750000|2022-01-10 16:39:10|369.25|363.85|369.22|363.82|369.29|363.89|369.16|363.76|23
1641832760000|2022-01-10 16:39:20|369.18|363.78|369.81|364.41|369.81|364.41|369.12|363.72|34
1641832770000|2022-01-10 16:39:30|369.86|364.46|369.98|364.58|370.1|364.7|369.86|364.46|31
1641832780000|2022-01-10 16:39:40|370.01|364.61|369.96|364.56|370.08|364.68|369.91|364.51|29
1641832790000|2022-01-10 16:39:50|369.97|364.57|369.87|364.47|370.05|364.65|369.87|364.47|27
1641832800000|2022-01-10 16:40:00|369.88|364.48|369.61|364.21|369.92|364.52|369.58|364.18|27
1641832810000|2022-01-10 16:40:10|369.62|364.22|369.53|364.13|369.63|364.23|369.43|364.03|29
1641832820000|2022-01-10 16:40:20|369.48|364.08|369.65|364.25|369.72|364.32|369.45|364.05|27
1641832830000|2022-01-10 16:40:30|369.66|364.26|369.77|364.37|369.83|364.43|369.64|364.24|30
1641832840000|2022-01-10 16:40:40|369.78|364.38|369.88|364.48|369.89|364.49|369.74|364.34|25
1641832850000|2022-01-10 16:40:50|369.92|364.52|370.07|364.67|370.13|364.73|369.92|364.52|31
1641832860000|2022-01-10 16:41:00|370.11|364.71|370.17|364.77|370.18|364.78|369.88|364.48|32
1641832870000|2022-01-10 16:41:10|370.07|364.67|370.38|364.98|370.38|364.98|370.07|364.67|30
1641832880000|2022-01-10 16:41:20|370.34|364.94|370.17|364.77|370.36|364.96|370.04|364.64|31
1641832890000|2022-01-10 16:41:30|370.19|364.79|370.13|364.73|370.24|364.84|370.07|364.67|31
1641832900000|2022-01-10 16:41:40|370.1|364.7|369.87|364.47|370.12|364.72|369.87|364.47|27
1641832910000|2022-01-10 16:41:50|369.86|364.46|369.79|364.39|369.88|364.48|369.7|364.3|28
1641832920000|2022-01-10 16:42:00|369.83|364.43|369.46|364.06|369.86|364.46|369.4|364|33
1641832930000|2022-01-10 16:42:10|369.52|364.12|369.51|364.11|369.62|364.22|369.41|364.01|29
1641832940000|2022-01-10 16:42:20|369.5|364.1|369.32|363.92|369.57|364.17|369.21|363.81|31
1641832950000|2022-01-10 16:42:30|369.35|363.95|369.45|364.05|369.53|364.13|369.34|363.94|33
1641832960000|2022-01-10 16:42:40|369.43|364.03|369.42|364.02|369.46|364.06|369.33|363.93|25
1641832970000|2022-01-10 16:42:50|369.43|364.03|369.32|363.92|369.45|364.05|369.32|363.92|30
1641832980000|2022-01-10 16:43:00|369.3|363.9|369.24|363.84|369.33|363.93|369.22|363.82|22
1641832990000|2022-01-10 16:43:10|369.19|363.79|369.2|363.8|369.29|363.89|369.16|363.76|22
1641833000000|2022-01-10 16:43:20|369.23|363.83|368.92|363.52|369.23|363.83|368.9|363.5|28
1641833010000|2022-01-10 16:43:30|368.93|363.53|368.86|363.46|368.97|363.57|368.85|363.45|20
1641833020000|2022-01-10 16:43:40|368.64|363.24|368.75|363.35|368.9|363.5|368.53|363.13|33
1641833030000|2022-01-10 16:43:50|368.76|363.36|368.79|363.39|368.96|363.56|368.72|363.32|19
1641833040000|2022-01-10 16:44:00|368.8|363.4|368.68|363.28|368.86|363.46|368.62|363.22|33
1641833050000|2022-01-10 16:44:10|368.67|363.27|368.62|363.22|368.68|363.28|368.5|363.1|31
1641833060000|2022-01-10 16:44:20|368.64|363.24|368.66|363.26|368.68|363.28|368.55|363.15|27
1641833070000|2022-01-10 16:44:30|368.65|363.25|369.36|363.96|369.36|363.96|368.64|363.24|32
1641833080000|2022-01-10 16:44:40|369.37|363.97|369.28|363.88|369.52|364.12|369.28|363.88|32
1641833090000|2022-01-10 16:44:50|369.27|363.87|369.17|363.77|369.28|363.88|369.11|363.71|24
1641833100000|2022-01-10 16:45:00|369.16|363.76|369.3|363.9|369.34|363.94|369.15|363.75|24
1641833110000|2022-01-10 16:45:10|369.33|363.93|368.92|363.52|369.33|363.93|368.89|363.49|30
1641833120000|2022-01-10 16:45:20|368.94|363.54|369.09|363.69|369.12|363.72|368.91|363.51|31
1641833130000|2022-01-10 16:45:30|369.1|363.7|369.33|363.93|369.42|364.02|369.05|363.65|30
1641833140000|2022-01-10 16:45:40|369.36|363.96|369.46|364.06|369.5|364.1|369.32|363.92|23
1641833150000|2022-01-10 16:45:50|369.45|364.05|369.39|363.99|369.45|364.05|369.28|363.88|21
1641833160000|2022-01-10 16:46:00|369.37|363.97|369.23|363.83|369.37|363.97|369.08|363.68|27
1641833170000|2022-01-10 16:46:10|369.28|363.88|369.04|363.64|369.42|364.02|369.03|363.63|20
1641833180000|2022-01-10 16:46:20|369.06|363.66|369.03|363.63|369.06|363.66|368.95|363.55|26
1641833190000|2022-01-10 16:46:30|369.04|363.64|369.25|363.85|369.25|363.85|369.03|363.63|20
1641833200000|2022-01-10 16:46:40|369.21|363.81|369.29|363.89|369.34|363.94|369.17|363.77|22
1641833210000|2022-01-10 16:46:50|369.24|363.84|369.09|363.69|369.28|363.88|369.07|363.67|22
1641833220000|2022-01-10 16:47:00|369.1|363.7|369.07|363.67|369.31|363.91|369.05|363.65|29
1641833230000|2022-01-10 16:47:10|369.06|363.66|369.11|363.71|369.11|363.71|368.95|363.55|27
1641833240000|2022-01-10 16:47:20|369.1|363.7|369.02|363.62|369.19|363.79|369.01|363.61|20
1641833250000|2022-01-10 16:47:30|369.03|363.63|369.01|363.61|369.07|363.67|368.91|363.51|15
1641833260000|2022-01-10 16:47:40|368.98|363.58|369.01|363.61|369.04|363.64|368.94|363.54|16
1641833270000|2022-01-10 16:47:50|369.02|363.62|368.97|363.57|369.03|363.63|368.93|363.53|26
1641833280000|2022-01-10 16:48:00|368.98|363.58|369|363.6|369.03|363.63|368.94|363.54|15
1641833290000|2022-01-10 16:48:10|369.02|363.62|368.92|363.52|369.02|363.62|368.9|363.5|17
1641833300000|2022-01-10 16:48:20|368.94|363.54|368.82|363.42|369|363.6|368.81|363.41|31
1641833310000|2022-01-10 16:48:30|368.77|363.37|368.91|363.51|369|363.6|368.77|363.37|19
1641833320000|2022-01-10 16:48:40|368.88|363.48|368.99|363.59|369.06|363.66|368.82|363.42|27
1641833330000|2022-01-10 16:48:50|368.96|363.56|368.88|363.48|369.03|363.63|368.82|363.42|25
1641833340000|2022-01-10 16:49:00|368.91|363.51|368.91|363.51|369.02|363.62|368.83|363.43|32
1641833350000|2022-01-10 16:49:10|368.86|363.46|368.94|363.54|369.07|363.67|368.86|363.46|32
1641833360000|2022-01-10 16:49:20|368.95|363.55|368.94|363.54|369.01|363.61|368.9|363.5|20
1641833370000|2022-01-10 16:49:30|368.89|363.49|368.95|363.55|369.01|363.61|368.74|363.34|26
1641833380000|2022-01-10 16:49:40|368.99|363.59|368.96|363.56|369.02|363.62|368.9|363.5|18
1641833390000|2022-01-10 16:49:50|368.97|363.57|368.92|363.52|369|363.6|368.92|363.52|22
1641833400000|2022-01-10 16:50:00|368.9|363.5|368.91|363.51|368.91|363.51|368.85|363.45|19
1641833410000|2022-01-10 16:50:10|368.9|363.5|368.78|363.38|368.91|363.51|368.78|363.38|16
1641833420000|2022-01-10 16:50:20|368.8|363.4|368.85|363.45|368.95|363.55|368.65|363.25|29
1641833430000|2022-01-10 16:50:30|368.86|363.46|368.98|363.58|369.06|363.66|368.84|363.44|29
1641833440000|2022-01-10 16:50:40|368.99|363.59|369.04|363.64|369.04|363.64|368.9|363.5|17
1641833450000|2022-01-10 16:50:50|369.05|363.65|369.21|363.81|369.24|363.84|369.02|363.62|27
1641833460000|2022-01-10 16:51:00|369.2|363.8|369|363.6|369.24|363.84|369|363.6|27
1641833470000|2022-01-10 16:51:10|369.02|363.62|368.95|363.55|369.02|363.62|368.92|363.52|26
1641833480000|2022-01-10 16:51:20|368.96|363.56|369.19|363.79|369.19|363.79|368.96|363.56|27
1641833490000|2022-01-10 16:51:30|369.18|363.78|369.29|363.89|369.37|363.97|369.13|363.73|30
1641833500000|2022-01-10 16:51:40|369.21|363.81|369.1|363.7|369.24|363.84|369.04|363.64|24
1641833510000|2022-01-10 16:51:50|369.12|363.72|368.94|363.54|369.12|363.72|368.94|363.54|26
1641833520000|2022-01-10 16:52:00|368.95|363.55|369.16|363.76|369.27|363.87|368.95|363.55|28
1641833530000|2022-01-10 16:52:10|369.18|363.78|369.11|363.71|369.18|363.78|369.11|363.71|15
1641833540000|2022-01-10 16:52:20|369.16|363.76|369.11|363.71|369.17|363.77|369.11|363.71|19
1641833550000|2022-01-10 16:52:30|369.12|363.72|369.13|363.73|369.16|363.76|369.09|363.69|22
1641833560000|2022-01-10 16:52:40|369.15|363.75|369.23|363.83|369.25|363.85|369.15|363.75|13
1641833570000|2022-01-10 16:52:50|369.24|363.84|369.27|363.87|369.27|363.87|369.23|363.83|8
1641833580000|2022-01-10 16:53:00|369.26|363.86|369.19|363.79|369.26|363.86|369.12|363.72|18
1641833590000|2022-01-10 16:53:10|369.17|363.77|369.24|363.84|369.33|363.93|369.13|363.73|23
1641833600000|2022-01-10 16:53:20|369.25|363.85|369.29|363.89|369.39|363.99|369.16|363.76|26
1641833610000|2022-01-10 16:53:30|369.39|363.99|369.75|364.35|369.81|364.41|369.35|363.95|37
1641833620000|2022-01-10 16:53:40|369.79|364.39|369.5|364.1|369.79|364.39|369.44|364.04|23
1641833630000|2022-01-10 16:53:50|369.51|364.11|369.39|363.99|369.52|364.12|369.33|363.93|19
1641833640000|2022-01-10 16:54:00|369.46|364.06|369.53|364.13|369.68|364.28|369.46|364.06|23
1641833650000|2022-01-10 16:54:10|369.59|364.19|369.15|363.75|369.59|364.19|369.07|363.67|34
1641833660000|2022-01-10 16:54:20|369.18|363.78|369.09|363.69|369.18|363.78|369.07|363.67|24
1641833670000|2022-01-10 16:54:30|369.08|363.68|369.08|363.68|369.09|363.69|369.06|363.66|15
1641833680000|2022-01-10 16:54:40|369.07|363.67|368.96|363.56|369.07|363.67|368.92|363.52|25
1641833690000|2022-01-10 16:54:50|368.97|363.57|368.88|363.48|369.1|363.7|368.87|363.47|28
1641833700000|2022-01-10 16:55:00|368.89|363.49|368.88|363.48|369.04|363.64|368.85|363.45|26
1641833710000|2022-01-10 16:55:10|368.87|363.47|368.94|363.54|368.98|363.58|368.84|363.44|19
1641833720000|2022-01-10 16:55:20|368.92|363.52|368.87|363.47|368.98|363.58|368.86|363.46|24
1641833730000|2022-01-10 16:55:30|368.86|363.46|368.92|363.52|368.93|363.53|368.8|363.4|18
1641833740000|2022-01-10 16:55:40|368.91|363.51|368.92|363.52|368.99|363.59|368.82|363.42|31
1641833750000|2022-01-10 16:55:50|368.89|363.49|369.1|363.7|369.17|363.77|368.88|363.48|29
1641833760000|2022-01-10 16:56:00|369.08|363.68|369.2|363.8|369.25|363.85|369|363.6|23
1641833770000|2022-01-10 16:56:10|369.22|363.82|369.23|363.83|369.26|363.86|369.13|363.73|16
1641833780000|2022-01-10 16:56:20|369.22|363.82|369.39|363.99|369.47|364.07|369.13|363.73|28
1641833790000|2022-01-10 16:56:30|369.36|363.96|369.24|363.84|369.43|364.03|369.24|363.84|18
1641833800000|2022-01-10 16:56:40|369.23|363.83|369.2|363.8|369.34|363.94|369.2|363.8|24
1641833810000|2022-01-10 16:56:50|369.21|363.81|369.21|363.81|369.28|363.88|369.16|363.76|21
1641833820000|2022-01-10 16:57:00|369.22|363.82|369.22|363.82|369.26|363.86|369.22|363.82|20
1641833830000|2022-01-10 16:57:10|369.23|363.83|369.27|363.87|369.27|363.87|369.22|363.82|15
1641833840000|2022-01-10 16:57:20|369.28|363.88|369.35|363.95|369.36|363.96|369.28|363.88|19
1641833850000|2022-01-10 16:57:30|369.31|363.91|369.27|363.87|369.37|363.97|369.25|363.85|17
1641833860000|2022-01-10 16:57:40|369.26|363.86|369.5|364.1|369.54|364.14|369.26|363.86|16
1641833870000|2022-01-10 16:57:50|369.49|364.09|369.41|364.01|369.51|364.11|369.39|363.99|13
1641833880000|2022-01-10 16:58:00|369.4|364|369.29|363.89|369.48|364.08|369.25|363.85|28
1641833890000|2022-01-10 16:58:10|369.26|363.86|369.52|364.12|369.52|364.12|369.17|363.77|27
1641833900000|2022-01-10 16:58:20|369.38|363.98|369.91|364.51|369.99|364.59|369.38|363.98|31
1641833910000|2022-01-10 16:58:30|369.81|364.41|369.7|364.3|369.9|364.5|369.66|364.26|24
1641833920000|2022-01-10 16:58:40|369.81|364.41|369.85|364.45|369.9|364.5|369.73|364.33|31
1641833930000|2022-01-10 16:58:50|369.84|364.44|369.88|364.48|369.9|364.5|369.82|364.42|24
1641833940000|2022-01-10 16:59:00|369.84|364.44|369.83|364.43|369.89|364.49|369.79|364.39|25
1641833950000|2022-01-10 16:59:10|369.82|364.42|369.9|364.5|369.9|364.5|369.8|364.4|26
1641833960000|2022-01-10 16:59:20|369.93|364.53|369.85|364.45|369.95|364.55|369.8|364.4|24
1641833970000|2022-01-10 16:59:30|369.84|364.44|369.95|364.55|369.97|364.57|369.8|364.4|21
1641833980000|2022-01-10 16:59:40|369.92|364.52|370.14|364.74|370.14|364.74|369.89|364.49|24
1641833990000|2022-01-10 16:59:50|370.1|364.7|369.95|364.55|370.1|364.7|369.94|364.54|29
1641834000000|2022-01-10 17:00:00|369.97|364.57|370.17|364.77|370.22|364.82|369.92|364.52|35
1641834010000|2022-01-10 17:00:10|370.18|364.78|370.07|364.67|370.18|364.78|370.05|364.65|29
1641834020000|2022-01-10 17:00:20|370.1|364.7|370.2|364.8|370.2|364.8|370.1|364.7|29
1641834030000|2022-01-10 17:00:30|370.19|364.79|370.21|364.81|370.37|364.97|370.17|364.77|30
1641834040000|2022-01-10 17:00:40|370.19|364.79|370.23|364.83|370.24|364.84|370.08|364.68|33
1641834050000|2022-01-10 17:00:50|370.19|364.79|369.77|364.37|370.19|364.79|369.77|364.37|23
1641834060000|2022-01-10 17:01:00|369.76|364.36|369.55|364.15|369.76|364.36|369.38|363.98|21
1641834070000|2022-01-10 17:01:10|369.57|364.17|369.72|364.32|369.74|364.34|369.35|363.95|30
1641834080000|2022-01-10 17:01:20|369.74|364.34|370.23|364.83|370.23|364.83|369.74|364.34|34
1641834090000|2022-01-10 17:01:30|370.2|364.8|369.96|364.56|370.42|365.02|369.92|364.52|35
1641834100000|2022-01-10 17:01:40|369.95|364.55|369.97|364.57|370.05|364.65|369.89|364.49|29
1641834110000|2022-01-10 17:01:50|369.95|364.55|369.27|363.87|369.97|364.57|369.27|363.87|28
1641834120000|2022-01-10 17:02:00|369.21|363.81|368.76|363.36|369.26|363.86|368.61|363.21|32
1641834130000|2022-01-10 17:02:10|368.77|363.37|368.72|363.32|368.93|363.53|368.58|363.18|35
1641834140000|2022-01-10 17:02:20|368.73|363.33|368.81|363.41|368.85|363.45|368.66|363.26|26
1641834150000|2022-01-10 17:02:30|368.86|363.46|368.89|363.49|368.94|363.54|368.79|363.39|35
1641834160000|2022-01-10 17:02:40|368.87|363.47|368.76|363.36|369.06|363.66|368.72|363.32|33
1641834170000|2022-01-10 17:02:50|368.78|363.38|368.8|363.4|368.9|363.5|368.45|363.05|38
1641834180000|2022-01-10 17:03:00|368.82|363.42|368.82|363.42|368.89|363.49|368.67|363.27|30
1641834190000|2022-01-10 17:03:10|368.86|363.46|368.87|363.47|368.93|363.53|368.75|363.35|27
1641834200000|2022-01-10 17:03:20|368.89|363.49|368.98|363.58|368.98|363.58|368.78|363.38|27
1641834210000|2022-01-10 17:03:30|368.97|363.57|368.7|363.3|368.97|363.57|368.66|363.26|25
1641834220000|2022-01-10 17:03:40|368.69|363.29|368.7|363.3|368.71|363.31|368.48|363.08|31
1641834230000|2022-01-10 17:03:50|368.71|363.31|368.63|363.23|368.72|363.32|368.53|363.13|23
1641834240000|2022-01-10 17:04:00|368.66|363.26|368.64|363.24|368.7|363.3|368.54|363.14|27
1641834250000|2022-01-10 17:04:10|368.63|363.23|368.03|362.63|368.63|363.23|368.03|362.63|35
1641834260000|2022-01-10 17:04:20|368.04|362.64|368.23|362.83|368.23|362.83|368|362.6|24
1641834270000|2022-01-10 17:04:30|368.24|362.84|368.32|362.92|368.39|362.99|368.23|362.83|28
1641834280000|2022-01-10 17:04:40|368.23|362.83|368.37|362.97|368.37|362.97|368.23|362.83|28
1641834290000|2022-01-10 17:04:50|368.41|363.01|368.43|363.03|368.45|363.05|368.33|362.93|24
1641834300000|2022-01-10 17:05:00|368.44|363.04|368.11|362.71|368.44|363.04|368.11|362.71|18
1641834310000|2022-01-10 17:05:10|368.1|362.7|367.96|362.56|368.1|362.7|367.92|362.52|31
1641834320000|2022-01-10 17:05:20|367.97|362.57|368.26|362.86|368.29|362.89|367.94|362.54|26
1641834330000|2022-01-10 17:05:30|368.29|362.89|368.27|362.87|368.35|362.95|368.26|362.86|25
1641834340000|2022-01-10 17:05:40|368.25|362.85|368.13|362.73|368.25|362.85|368.12|362.72|19
1641834350000|2022-01-10 17:05:50|368.14|362.74|368.12|362.72|368.24|362.84|368.09|362.69|26
1641834360000|2022-01-10 17:06:00|368.13|362.73|368.17|362.77|368.17|362.77|368.12|362.72|17
1641834370000|2022-01-10 17:06:10|368.16|362.76|368.14|362.74|368.16|362.76|368.1|362.7|16
1641834380000|2022-01-10 17:06:20|368.16|362.76|368.2|362.8|368.44|363.04|368.16|362.76|31
1641834390000|2022-01-10 17:06:30|368.22|362.82|368.47|363.07|368.48|363.08|368.22|362.82|32
1641834400000|2022-01-10 17:06:40|368.46|363.06|368.33|362.93|368.46|363.06|368.26|362.86|22
1641834410000|2022-01-10 17:06:50|368.34|362.94|368.32|362.92|368.34|362.94|368.23|362.83|24
1641834420000|2022-01-10 17:07:00|368.35|362.95|368.23|362.83|368.35|362.95|368.22|362.82|26
1641834430000|2022-01-10 17:07:10|368.24|362.84|368.28|362.88|368.34|362.94|368.2|362.8|29
1641834440000|2022-01-10 17:07:20|368.25|362.85|368.12|362.72|368.25|362.85|368.12|362.72|15
1641834450000|2022-01-10 17:07:30|368.11|362.71|368.04|362.64|368.11|362.71|368.01|362.61|20
1641834460000|2022-01-10 17:07:40|368.05|362.65|368.06|362.66|368.09|362.69|367.99|362.59|14
1641834470000|2022-01-10 17:07:50|368.04|362.64|368.13|362.73|368.21|362.81|368.04|362.64|22
1641834480000|2022-01-10 17:08:00|368.18|362.78|368.09|362.69|368.18|362.78|368.05|362.65|21
1641834490000|2022-01-10 17:08:10|368.08|362.68|368.08|362.68|368.09|362.69|368.05|362.65|13
1641834500000|2022-01-10 17:08:20|368.07|362.67|368.01|362.61|368.09|362.69|367.99|362.59|15
1641834510000|2022-01-10 17:08:30|368.02|362.62|368.08|362.68|368.11|362.71|368|362.6|24
1641834520000|2022-01-10 17:08:40|368.1|362.7|368.2|362.8|368.43|363.03|368.1|362.7|25
1641834530000|2022-01-10 17:08:50|368.19|362.79|368.13|362.73|368.21|362.81|368.12|362.72|15
1641834540000|2022-01-10 17:09:00|368.12|362.72|368.09|362.69|368.12|362.72|367.98|362.58|30
1641834550000|2022-01-10 17:09:10|368.11|362.71|367.81|362.41|368.16|362.76|367.73|362.33|31
1641834560000|2022-01-10 17:09:20|367.8|362.4|367.83|362.43|367.88|362.48|367.79|362.39|21
1641834570000|2022-01-10 17:09:30|367.82|362.42|367.73|362.33|367.85|362.45|367.72|362.32|25
1641834580000|2022-01-10 17:09:40|367.69|362.29|367.82|362.42|367.82|362.42|367.68|362.28|27
1641834590000|2022-01-10 17:09:50|367.79|362.39|367.81|362.41|367.86|362.46|367.75|362.35|35
1641834600000|2022-01-10 17:10:00|367.82|362.42|367.94|362.54|367.94|362.54|367.81|362.41|31
1641834610000|2022-01-10 17:10:10|367.93|362.53|367.91|362.51|367.94|362.54|367.87|362.47|22
1641834620000|2022-01-10 17:10:20|367.9|362.5|367.98|362.58|368.03|362.63|367.9|362.5|21
1641834630000|2022-01-10 17:10:30|367.97|362.57|368.08|362.68|368.08|362.68|367.97|362.57|16
1641834640000|2022-01-10 17:10:40|368.1|362.7|367.94|362.54|368.1|362.7|367.88|362.48|26
1641834650000|2022-01-10 17:10:50|367.89|362.49|367.97|362.57|367.97|362.57|367.82|362.42|19
1641834660000|2022-01-10 17:11:00|367.99|362.59|367.91|362.51|367.99|362.59|367.89|362.49|23
1641834670000|2022-01-10 17:11:10|367.92|362.52|367.96|362.56|367.96|362.56|367.9|362.5|15
1641834680000|2022-01-10 17:11:20|367.97|362.57|368.13|362.73|368.19|362.79|367.96|362.56|18
1641834690000|2022-01-10 17:11:30|368.14|362.74|368.15|362.75|368.16|362.76|368.06|362.66|24
1641834700000|2022-01-10 17:11:40|368.18|362.78|368.15|362.75|368.22|362.82|368.07|362.67|27
1641834710000|2022-01-10 17:11:50|368.16|362.76|368.23|362.83|368.24|362.84|368.13|362.73|20
1641834720000|2022-01-10 17:12:00|368.24|362.84|368.03|362.63|368.26|362.86|368.03|362.63|30
1641834730000|2022-01-10 17:12:10|368|362.6|367.88|362.48|368.1|362.7|367.85|362.45|35
1641834740000|2022-01-10 17:12:20|367.86|362.46|367.92|362.52|367.94|362.54|367.82|362.42|27
1641834750000|2022-01-10 17:12:30|367.91|362.51|368.01|362.61|368.09|362.69|367.9|362.5|20
1641834760000|2022-01-10 17:12:40|368.07|362.67|368.05|362.65|368.08|362.68|368.01|362.61|21
1641834770000|2022-01-10 17:12:50|368.07|362.67|368.05|362.65|368.09|362.69|368.01|362.61|21
1641834780000|2022-01-10 17:13:00|368.06|362.66|367.97|362.57|368.07|362.67|367.93|362.53|19
1641834790000|2022-01-10 17:13:10|367.98|362.58|367.86|362.46|367.98|362.58|367.84|362.44|21
1641834800000|2022-01-10 17:13:20|367.84|362.44|367.86|362.46|367.89|362.49|367.83|362.43|14
1641834810000|2022-01-10 17:13:30|367.87|362.47|367.81|362.41|367.87|362.47|367.81|362.41|12
1641834820000|2022-01-10 17:13:40|367.8|362.4|367.76|362.36|367.86|362.46|367.75|362.35|22
1641834830000|2022-01-10 17:13:50|367.77|362.37|367.88|362.48|367.88|362.48|367.73|362.33|22
1641834840000|2022-01-10 17:14:00|367.87|362.47|367.76|362.36|367.89|362.49|367.76|362.36|23
1641834850000|2022-01-10 17:14:10|367.77|362.37|368.25|362.85|368.25|362.85|367.77|362.37|19
1641834860000|2022-01-10 17:14:20|368.27|362.87|368.25|362.85|368.38|362.98|368.19|362.79|28
1641834870000|2022-01-10 17:14:30|368.27|362.87|368.3|362.9|368.42|363.02|368.25|362.85|27
1641834880000|2022-01-10 17:14:40|368.31|362.91|368.29|362.89|368.36|362.96|368.28|362.88|18
1641834890000|2022-01-10 17:14:50|368.26|362.86|368.31|362.91|368.41|363.01|368.26|362.86|15
1641834900000|2022-01-10 17:15:00|368.32|362.92|368.35|362.95|368.42|363.02|368.19|362.79|23
1641834910000|2022-01-10 17:15:10|368.27|362.87|368.22|362.82|368.35|362.95|368.18|362.78|20
1641834920000|2022-01-10 17:15:20|368.25|362.85|368.23|362.83|368.25|362.85|368.22|362.82|23
1641834930000|2022-01-10 17:15:30|368.21|362.81|368.28|362.88|368.29|362.89|368.21|362.81|15
1641834940000|2022-01-10 17:15:40|368.33|362.93|368.25|362.85|368.34|362.94|368.22|362.82|27
1641834950000|2022-01-10 17:15:50|368.24|362.84|368.14|362.74|368.29|362.89|368.11|362.71|27
1641834960000|2022-01-10 17:16:00|368.1|362.7|368.19|362.79|368.27|362.87|367.99|362.59|29
1641834970000|2022-01-10 17:16:10|368.23|362.83|368.34|362.94|368.51|363.11|368.14|362.74|26
1641834980000|2022-01-10 17:16:20|368.33|362.93|368.33|362.93|368.37|362.97|368.28|362.88|21
1641834990000|2022-01-10 17:16:30|368.32|362.92|368.25|362.85|368.39|362.99|368.25|362.85|23
1641835000000|2022-01-10 17:16:40|368.26|362.86|368.28|362.88|368.28|362.88|368.23|362.83|15
1641835010000|2022-01-10 17:16:50|368.29|362.89|368.19|362.79|368.29|362.89|368.03|362.63|25
1641835020000|2022-01-10 17:17:00|368.2|362.8|367.97|362.57|368.25|362.85|367.97|362.57|25
1641835030000|2022-01-10 17:17:10|367.99|362.59|367.99|362.59|368.05|362.65|367.93|362.53|27
1641835040000|2022-01-10 17:17:20|367.96|362.56|367.91|362.51|368|362.6|367.91|362.51|21
1641835050000|2022-01-10 17:17:30|367.92|362.52|367.97|362.57|367.97|362.57|367.91|362.51|19
1641835060000|2022-01-10 17:17:40|367.98|362.58|367.92|362.52|367.98|362.58|367.9|362.5|18
1641835070000|2022-01-10 17:17:50|367.93|362.53|367.88|362.48|367.95|362.55|367.88|362.48|21
1641835080000|2022-01-10 17:18:00|367.89|362.49|367.79|362.39|367.96|362.56|367.79|362.39|31
1641835090000|2022-01-10 17:18:10|367.77|362.37|367.76|362.36|367.83|362.43|367.76|362.36|22
1641835100000|2022-01-10 17:18:20|367.77|362.37|367.93|362.53|367.94|362.54|367.76|362.36|30
1641835110000|2022-01-10 17:18:30|367.94|362.54|367.89|362.49|367.94|362.54|367.88|362.48|16
1641835120000|2022-01-10 17:18:40|367.88|362.48|368.21|362.81|368.21|362.81|367.86|362.46|31
1641835130000|2022-01-10 17:18:50|368.15|362.75|368.05|362.65|368.16|362.76|368.05|362.65|22
1641835140000|2022-01-10 17:19:00|368.04|362.64|368.14|362.74|368.17|362.77|367.96|362.56|24
1641835150000|2022-01-10 17:19:10|368.16|362.76|368.01|362.61|368.19|362.79|368.01|362.61|20
1641835160000|2022-01-10 17:19:20|368.02|362.62|367.92|362.52|368.05|362.65|367.88|362.48|25
1641835170000|2022-01-10 17:19:30|367.94|362.54|367.86|362.46|367.94|362.54|367.85|362.45|19
1641835180000|2022-01-10 17:19:40|367.88|362.48|367.88|362.48|367.9|362.5|367.84|362.44|19
1641835190000|2022-01-10 17:19:50|367.89|362.49|367.88|362.48|367.9|362.5|367.8|362.4|28
1641835200000|2022-01-10 17:20:00|367.9|362.5|367.85|362.45|367.91|362.51|367.83|362.43|20
1641835210000|2022-01-10 17:20:10|367.84|362.44|367.89|362.49|367.93|362.53|367.78|362.38|28
1641835220000|2022-01-10 17:20:20|367.9|362.5|367.98|362.58|368.02|362.62|367.84|362.44|28
1641835230000|2022-01-10 17:20:30|367.97|362.57|368|362.6|368.06|362.66|367.96|362.56|22
1641835240000|2022-01-10 17:20:40|367.99|362.59|368.13|362.73|368.17|362.77|367.92|362.52|22
1641835250000|2022-01-10 17:20:50|368.15|362.75|368.14|362.74|368.22|362.82|368.05|362.65|27
1641835260000|2022-01-10 17:21:00|368.22|362.82|368.11|362.71|368.22|362.82|368.11|362.71|16
1641835270000|2022-01-10 17:21:10|368.12|362.72|368.14|362.74|368.14|362.74|368.07|362.67|15
1641835280000|2022-01-10 17:21:20|368.18|362.78|368.16|362.76|368.24|362.84|368.16|362.76|24
1641835290000|2022-01-10 17:21:30|368.15|362.75|368.23|362.83|368.25|362.85|368.11|362.71|17
1641835300000|2022-01-10 17:21:40|368.26|362.86|368.36|362.96|368.38|362.98|368.25|362.85|24
1641835310000|2022-01-10 17:21:50|368.37|362.97|368.34|362.94|368.42|363.02|368.34|362.94|21
1641835320000|2022-01-10 17:22:00|368.35|362.95|368.32|362.92|368.39|362.99|368.31|362.91|23
1641835330000|2022-01-10 17:22:10|368.34|362.94|368.41|363.01|368.41|363.01|368.32|362.92|19
1641835340000|2022-01-10 17:22:20|368.45|363.05|368.25|362.85|368.45|363.05|368.25|362.85|20
1641835350000|2022-01-10 17:22:30|368.23|362.83|368.2|362.8|368.25|362.85|368.17|362.77|17
1641835360000|2022-01-10 17:22:40|368.17|362.77|368.32|362.92|368.35|362.95|368.15|362.75|22
1641835370000|2022-01-10 17:22:50|368.31|362.91|368.13|362.73|368.32|362.92|368.13|362.73|21
1641835380000|2022-01-10 17:23:00|368.09|362.69|368.07|362.67|368.17|362.77|368.07|362.67|18
1641835390000|2022-01-10 17:23:10|368.06|362.66|367.93|362.53|368.07|362.67|367.88|362.48|24
1641835400000|2022-01-10 17:23:20|367.97|362.57|367.86|362.46|367.98|362.58|367.85|362.45|18
1641835410000|2022-01-10 17:23:30|367.88|362.48|367.79|362.39|367.88|362.48|367.76|362.36|26
1641835420000|2022-01-10 17:23:40|367.8|362.4|367.77|362.37|367.86|362.46|367.76|362.36|15
1641835430000|2022-01-10 17:23:50|367.76|362.36|367.79|362.39|367.87|362.47|367.72|362.32|28
1641835440000|2022-01-10 17:24:00|367.77|362.37|367.71|362.31|367.83|362.43|367.68|362.28|27
1641835450000|2022-01-10 17:24:10|367.73|362.33|367.68|362.28|367.74|362.34|367.65|362.25|18
1641835460000|2022-01-10 17:24:20|367.62|362.22|367.7|362.3|367.79|362.39|367.62|362.22|20
1641835470000|2022-01-10 17:24:30|367.68|362.28|367.9|362.5|367.98|362.58|367.64|362.24|25
1641835480000|2022-01-10 17:24:40|367.94|362.54|367.82|362.42|367.97|362.57|367.82|362.42|16
1641835490000|2022-01-10 17:24:50|367.84|362.44|368.05|362.65|368.06|362.66|367.82|362.42|30
1641835500000|2022-01-10 17:25:00|368.06|362.66|367.87|362.47|368.07|362.67|367.86|362.46|25
1641835510000|2022-01-10 17:25:10|367.88|362.48|367.82|362.42|367.9|362.5|367.78|362.38|20
1641835520000|2022-01-10 17:25:20|367.81|362.41|367.76|362.36|367.84|362.44|367.65|362.25|28
1641835530000|2022-01-10 17:25:30|367.74|362.34|367.78|362.38|367.84|362.44|367.69|362.29|25
1641835540000|2022-01-10 17:25:40|367.8|362.4|367.77|362.37|367.85|362.45|367.76|362.36|19
1641835550000|2022-01-10 17:25:50|367.76|362.36|367.63|362.23|367.76|362.36|367.63|362.23|22
1641835560000|2022-01-10 17:26:00|367.64|362.24|367.53|362.13|367.64|362.24|367.49|362.09|20
1641835570000|2022-01-10 17:26:10|367.47|362.07|367.46|362.06|367.59|362.19|367.45|362.05|21
1641835580000|2022-01-10 17:26:20|367.51|362.11|367.4|362|367.51|362.11|367.29|361.89|30
1641835590000|2022-01-10 17:26:30|367.39|361.99|367.2|361.8|367.41|362.01|367.2|361.8|25
1641835600000|2022-01-10 17:26:40|367.23|361.83|365.67|360.27|367.25|361.85|365.05|359.65|36
1641835610000|2022-01-10 17:26:50|365.99|360.59|362.89|357.49|366.06|360.66|362.76|357.36|30
1641835620000|2022-01-10 17:27:00|362.36|356.96|360.85|355.45|363.15|357.75|360.85|355.45|26
1641835630000|2022-01-10 17:27:10|360.76|355.36|360.94|355.54|362.16|356.76|360.63|355.23|11
1641835640000|2022-01-10 17:27:20|360.71|355.31|360.07|354.67|360.88|355.48|360.07|354.67|18
1641835650000|2022-01-10 17:27:30|358.27|352.87|359.52|354.12|359.97|354.57|358.27|352.87|38
1641835660000|2022-01-10 17:27:40|359.48|354.08|357.19|351.79|359.5|354.1|357.19|351.79|37
1641835670000|2022-01-10 17:27:50|357.1|351.7|357.23|351.83|357.72|352.32|356.86|351.46|33
1641835680000|2022-01-10 17:28:00|357.21|351.81|357.23|351.83|357.55|352.15|356.95|351.55|36
1641835690000|2022-01-10 17:28:10|357.22|351.82|356.54|351.14|357.26|351.86|356.3|350.9|35
1641835700000|2022-01-10 17:28:20|356.58|351.18|357.19|351.79|357.19|351.79|356.58|351.18|38
1641835710000|2022-01-10 17:28:30|357.14|351.74|358.33|352.93|358.33|352.93|357.14|351.74|35
1641835720000|2022-01-10 17:28:40|358.3|352.9|359.12|353.72|359.12|353.72|358.29|352.89|32
1641835730000|2022-01-10 17:28:50|359.17|353.77|358.62|353.22|359.19|353.79|358.45|353.05|35
1641835740000|2022-01-10 17:29:00|358.69|353.29|358.64|353.24|358.89|353.49|358.62|353.22|32
1641835750000|2022-01-10 17:29:10|358.69|353.29|358.82|353.42|358.83|353.43|358.52|353.12|31
1641835760000|2022-01-10 17:29:20|358.83|353.43|358.95|353.55|359.17|353.77|358.78|353.38|35
1641835770000|2022-01-10 17:29:30|358.93|353.53|358.99|353.59|358.99|353.59|358.64|353.24|32
1641835780000|2022-01-10 17:29:40|359.06|353.66|358.82|353.42|359.11|353.71|358.69|353.29|35
1641835790000|2022-01-10 17:29:50|358.81|353.41|359.04|353.64|359.04|353.64|358.75|353.35|30
1641835800000|2022-01-10 17:30:00|359.07|353.67|358.9|353.5|359.09|353.69|358.7|353.3|33
1641835810000|2022-01-10 17:30:10|358.91|353.51|358.22|352.82|358.93|353.53|358.22|352.82|35
1641835820000|2022-01-10 17:30:20|358.24|352.84|358.37|352.97|358.47|353.07|357.89|352.49|38
1641835830000|2022-01-10 17:30:30|358.4|353|358.81|353.41|358.88|353.48|358.4|353|29
1641835840000|2022-01-10 17:30:40|358.85|353.45|358.97|353.57|359.22|353.82|358.85|353.45|24
1641835850000|2022-01-10 17:30:50|358.96|353.56|358.89|353.49|358.96|353.56|358.77|353.37|31
1641835860000|2022-01-10 17:31:00|358.9|353.5|358.54|353.14|358.96|353.56|358.49|353.09|32
1641835870000|2022-01-10 17:31:10|358.5|353.1|357.74|352.34|358.5|353.1|357.72|352.32|32
1641835880000|2022-01-10 17:31:20|357.75|352.35|357.58|352.18|358.09|352.69|357.58|352.18|38
1641835890000|2022-01-10 17:31:30|357.6|352.2|356.85|351.45|357.6|352.2|356.85|351.45|33
1641835900000|2022-01-10 17:31:40|356.75|351.35|356.58|351.18|356.91|351.51|356.58|351.18|36
1641835910000|2022-01-10 17:31:50|356.74|351.34|356.76|351.36|356.81|351.41|356.6|351.2|27
1641835920000|2022-01-10 17:32:00|356.78|351.38|356.69|351.29|357.01|351.61|356.69|351.29|35
1641835930000|2022-01-10 17:32:10|356.67|351.27|356.47|351.07|356.71|351.31|356.3|350.9|34
1641835940000|2022-01-10 17:32:20|356.42|351.02|356.9|351.5|356.93|351.53|356.38|350.98|35
1641835950000|2022-01-10 17:32:30|356.87|351.47|357.41|352.01|357.42|352.02|356.86|351.46|36
1641835960000|2022-01-10 17:32:40|357.4|352|357.49|352.09|357.55|352.15|357.4|352|32
1641835970000|2022-01-10 17:32:50|357.5|352.1|357.53|352.13|357.56|352.16|357.49|352.09|17
1641835980000|2022-01-10 17:33:00|357.54|352.14|357.52|352.12|357.55|352.15|357.39|351.99|28
1641835990000|2022-01-10 17:33:10|357.54|352.14|357.59|352.19|357.6|352.2|357.47|352.07|24
1641836000000|2022-01-10 17:33:20|357.62|352.22|357.07|351.67|357.62|352.22|357.07|351.67|29
1641836010000|2022-01-10 17:33:30|357.02|351.62|357.09|351.69|357.16|351.76|356.87|351.47|33
1641836020000|2022-01-10 17:33:40|357.1|351.7|357.21|351.81|357.39|351.99|357.1|351.7|31
1641836030000|2022-01-10 17:33:50|357.2|351.8|357.26|351.86|357.41|352.01|357.19|351.79|30
1641836040000|2022-01-10 17:34:00|357.27|351.87|357.41|352.01|357.52|352.12|357.27|351.87|28
1641836050000|2022-01-10 17:34:10|357.38|351.98|357.43|352.03|357.61|352.21|357.38|351.98|31
1641836060000|2022-01-10 17:34:20|357.45|352.05|357.41|352.01|357.61|352.21|357.41|352.01|27
1641836070000|2022-01-10 17:34:30|357.39|351.99|357.53|352.13|357.68|352.28|357.36|351.96|34
1641836080000|2022-01-10 17:34:40|357.42|352.02|357.21|351.81|357.49|352.09|357.17|351.77|33
1641836090000|2022-01-10 17:34:50|357.2|351.8|357.44|352.04|357.46|352.06|357.2|351.8|30
1641836100000|2022-01-10 17:35:00|357.45|352.05|357.43|352.03|357.54|352.14|357.32|351.92|28
1641836110000|2022-01-10 17:35:10|357.42|352.02|357.22|351.82|357.42|352.02|357.12|351.72|28
1641836120000|2022-01-10 17:35:20|357.15|351.75|356.9|351.5|357.22|351.82|356.9|351.5|28
1641836130000|2022-01-10 17:35:30|356.87|351.47|356.2|350.8|356.87|351.47|356.19|350.79|33
1641836140000|2022-01-10 17:35:40|356.16|350.76|355.85|350.45|356.16|350.76|355.74|350.34|38
1641836150000|2022-01-10 17:35:50|355.92|350.52|356.25|350.85|356.28|350.88|355.85|350.45|37
1641836160000|2022-01-10 17:36:00|356.2|350.8|356.41|351.01|356.57|351.17|356.17|350.77|32
1641836170000|2022-01-10 17:36:10|356.43|351.03|356.85|351.45|356.87|351.47|356.43|351.03|26
1641836180000|2022-01-10 17:36:20|356.84|351.44|357.31|351.91|357.33|351.93|356.76|351.36|36
1641836190000|2022-01-10 17:36:30|357.3|351.9|357.01|351.61|357.3|351.9|357.01|351.61|30
1641836200000|2022-01-10 17:36:40|357.02|351.62|357.21|351.81|357.3|351.9|357.02|351.62|26
1641836210000|2022-01-10 17:36:50|357.18|351.78|357.1|351.7|357.18|351.78|356.9|351.5|28
1641836220000|2022-01-10 17:37:00|357.19|351.79|357.3|351.9|357.39|351.99|357.14|351.74|31
1641836230000|2022-01-10 17:37:10|357.34|351.94|357.21|351.81|357.39|351.99|357.13|351.73|30
1641836240000|2022-01-10 17:37:20|357.18|351.78|357.02|351.62|357.33|351.93|357.01|351.61|31
1641836250000|2022-01-10 17:37:30|357.07|351.67|356.71|351.31|357.07|351.67|356.63|351.23|31
1641836260000|2022-01-10 17:37:40|356.72|351.32|356.91|351.51|356.91|351.51|356.68|351.28|28
1641836270000|2022-01-10 17:37:50|356.95|351.55|357.05|351.65|357.06|351.66|356.94|351.54|29
1641836280000|2022-01-10 17:38:00|357.06|351.66|356.96|351.56|357.09|351.69|356.83|351.43|34
1641836290000|2022-01-10 17:38:10|356.97|351.57|357.56|352.16|357.58|352.18|356.94|351.54|35
1641836300000|2022-01-10 17:38:20|357.52|352.12|357.58|352.18|357.6|352.2|357.51|352.11|25
1641836310000|2022-01-10 17:38:30|357.61|352.21|358.39|352.99|358.39|352.99|357.59|352.19|36
1641836320000|2022-01-10 17:38:40|358.43|353.03|358.17|352.77|358.43|353.03|358.04|352.64|36
1641836330000|2022-01-10 17:38:50|358.2|352.8|357.98|352.58|358.2|352.8|357.92|352.52|31
1641836340000|2022-01-10 17:39:00|358.03|352.63|357.71|352.31|358.03|352.63|357.69|352.29|35
1641836350000|2022-01-10 17:39:10|357.66|352.26|357.72|352.32|357.92|352.52|357.46|352.06|30
1641836360000|2022-01-10 17:39:20|357.73|352.33|357.58|352.18|357.79|352.39|357.58|352.18|33
1641836370000|2022-01-10 17:39:30|357.56|352.16|357.68|352.28|357.77|352.37|357.56|352.16|28
1641836380000|2022-01-10 17:39:40|357.71|352.31|357.5|352.1|357.78|352.38|357.49|352.09|30
1641836390000|2022-01-10 17:39:50|357.52|352.12|357.13|351.73|357.66|352.26|357.11|351.71|31
1641836400000|2022-01-10 17:40:00|357.09|351.69|356.9|351.5|357.18|351.78|356.89|351.49|33
1641836410000|2022-01-10 17:40:10|356.88|351.48|357.13|351.73|357.13|351.73|356.88|351.48|28
1641836420000|2022-01-10 17:40:20|357.11|351.71|357.23|351.83|357.23|351.83|356.97|351.57|26
1641836430000|2022-01-10 17:40:30|357.27|351.87|357.31|351.91|357.42|352.02|357.17|351.77|31
1641836440000|2022-01-10 17:40:40|357.32|351.92|357.28|351.88|357.37|351.97|357.15|351.75|31
1641836450000|2022-01-10 17:40:50|357.26|351.86|357.66|352.26|357.72|352.32|357.26|351.86|31
1641836460000|2022-01-10 17:41:00|357.67|352.27|357.64|352.24|357.71|352.31|357.62|352.22|21
1641836470000|2022-01-10 17:41:10|357.68|352.28|357.68|352.28|357.7|352.3|357.64|352.24|16
1641836480000|2022-01-10 17:41:20|357.67|352.27|357.64|352.24|357.68|352.28|357.63|352.23|10
1641836490000|2022-01-10 17:41:30|357.65|352.25|357.65|352.25|357.65|352.25|357.57|352.17|15
1641836500000|2022-01-10 17:41:40|357.66|352.26|357.69|352.29|357.69|352.29|357.63|352.23|7
1641836510000|2022-01-10 17:41:50|357.72|352.32|357.69|352.29|357.74|352.34|357.69|352.29|14
1641836520000|2022-01-10 17:42:00|357.7|352.3|358.64|353.24|358.64|353.24|357.7|352.3|28
1641836530000|2022-01-10 17:42:10|358.63|353.23|359|353.6|359.06|353.66|358.61|353.21|27
1641836540000|2022-01-10 17:42:20|358.99|353.59|359.17|353.77|359.31|353.91|358.99|353.59|35
1641836550000|2022-01-10 17:42:30|359.14|353.74|359.11|353.71|359.15|353.75|358.89|353.49|34
1641836560000|2022-01-10 17:42:40|359.08|353.68|358.73|353.33|359.17|353.77|358.72|353.32|32
1641836570000|2022-01-10 17:42:50|358.74|353.34|358.52|353.12|358.76|353.36|358.44|353.04|32
1641836580000|2022-01-10 17:43:00|358.56|353.16|358.56|353.16|358.62|353.22|358.43|353.03|25
1641836590000|2022-01-10 17:43:10|358.58|353.18|358.59|353.19|358.64|353.24|358.4|353|26
1641836600000|2022-01-10 17:43:20|358.56|353.16|358.4|353|358.56|353.16|358.4|353|23
1641836610000|2022-01-10 17:43:30|358.41|353.01|358.38|352.98|358.41|353.01|358.24|352.84|24
1641836620000|2022-01-10 17:43:40|358.37|352.97|358.36|352.96|358.38|352.98|358.19|352.79|21
1641836630000|2022-01-10 17:43:50|358.41|353.01|358.03|352.63|358.41|353.01|357.99|352.59|27
1641836640000|2022-01-10 17:44:00|357.97|352.57|357.33|351.93|357.97|352.57|357.32|351.92|33
1641836650000|2022-01-10 17:44:10|357.3|351.9|356.97|351.57|357.3|351.9|356.95|351.55|37
1641836660000|2022-01-10 17:44:20|356.99|351.59|356.7|351.3|357.01|351.61|356.69|351.29|29
1641836670000|2022-01-10 17:44:30|356.75|351.35|356.4|351|356.87|351.47|356.4|351|32
1641836680000|2022-01-10 17:44:40|356.41|351.01|356.57|351.17|356.57|351.17|356.23|350.83|33
1641836690000|2022-01-10 17:44:50|356.58|351.18|356.69|351.29|356.72|351.32|356.58|351.18|18
1641836700000|2022-01-10 17:45:00|356.67|351.27|356.68|351.28|356.68|351.28|356.47|351.07|28
1641836710000|2022-01-10 17:45:10|356.69|351.29|357.19|351.79|357.19|351.79|356.69|351.29|30
1641836720000|2022-01-10 17:45:20|357.15|351.75|357.03|351.63|357.34|351.94|357.03|351.63|32
1641836730000|2022-01-10 17:45:30|356.98|351.58|357.2|351.8|357.23|351.83|356.93|351.53|33
1641836740000|2022-01-10 17:45:40|357.17|351.77|357.42|352.02|357.49|352.09|357.17|351.77|26
1641836750000|2022-01-10 17:45:50|357.44|352.04|357.37|351.97|357.48|352.08|357.35|351.95|24
1641836760000|2022-01-10 17:46:00|357.44|352.04|357.45|352.05|357.67|352.27|357.4|352|29
1641836770000|2022-01-10 17:46:10|357.46|352.06|357.42|352.02|357.5|352.1|357.28|351.88|30
1641836780000|2022-01-10 17:46:20|357.43|352.03|357.54|352.14|357.54|352.14|357.42|352.02|30
1641836790000|2022-01-10 17:46:30|357.53|352.13|357.56|352.16|357.56|352.16|357.44|352.04|26
1641836800000|2022-01-10 17:46:40|357.52|352.12|357.52|352.12|357.55|352.15|357.46|352.06|31
1641836810000|2022-01-10 17:46:50|357.51|352.11|357.15|351.75|357.52|352.12|357.11|351.71|33
1641836820000|2022-01-10 17:47:00|357.1|351.7|356.87|351.47|357.1|351.7|356.84|351.44|34
1641836830000|2022-01-10 17:47:10|356.88|351.48|357.02|351.62|357.07|351.67|356.88|351.48|36
1641836840000|2022-01-10 17:47:20|357.01|351.61|358.06|352.66|358.39|352.99|356.99|351.59|28
1641836850000|2022-01-10 17:47:30|358.31|352.91|359.79|354.39|360.06|354.66|358.31|352.91|23
1641836860000|2022-01-10 17:47:40|359.78|354.38|361.74|356.34|361.74|356.34|358.47|353.07|33
1641836870000|2022-01-10 17:47:50|361.75|356.35|362.52|357.12|362.63|357.23|361.59|356.19|30
1641836880000|2022-01-10 17:48:00|362.65|357.25|362.06|356.66|362.75|357.35|362.06|356.66|34
1641836890000|2022-01-10 17:48:10|362.02|356.62|361.1|355.7|362.13|356.73|361.1|355.7|31
1641836900000|2022-01-10 17:48:20|361.11|355.71|361.87|356.47|362.21|356.81|361.11|355.71|30
1641836910000|2022-01-10 17:48:30|361.91|356.51|362.04|356.64|362.2|356.8|361.7|356.3|38
1641836920000|2022-01-10 17:48:40|362.05|356.65|361.18|355.78|362.08|356.68|360.95|355.55|32
1641836930000|2022-01-10 17:48:50|361.19|355.79|361.06|355.66|361.28|355.88|361.05|355.65|29
1641836940000|2022-01-10 17:49:00|361.07|355.67|360.7|355.3|361.07|355.67|360.68|355.28|24
1641836950000|2022-01-10 17:49:10|360.66|355.26|361|355.6|361|355.6|360.66|355.26|31
1641836960000|2022-01-10 17:49:20|360.91|355.51|360.95|355.55|360.95|355.55|360.64|355.24|32
1641836970000|2022-01-10 17:49:30|360.91|355.51|360.62|355.22|360.91|355.51|360.61|355.21|27
1641836980000|2022-01-10 17:49:40|360.63|355.23|360.37|354.97|360.83|355.43|360.37|354.97|26
1641836990000|2022-01-10 17:49:50|360.36|354.96|359.68|354.28|360.38|354.98|359.64|354.24|28
1641837000000|2022-01-10 17:50:00|359.77|354.37|360.15|354.75|360.16|354.76|359.77|354.37|32
1641837010000|2022-01-10 17:50:10|360.13|354.73|360.12|354.72|360.36|354.96|360.12|354.72|36
1641837020000|2022-01-10 17:50:20|360.11|354.71|359.92|354.52|360.12|354.72|359.91|354.51|31
1641837030000|2022-01-10 17:50:30|359.89|354.49|359.8|354.4|359.89|354.49|359.66|354.26|29
1641837040000|2022-01-10 17:50:40|359.85|354.45|360.17|354.77|360.17|354.77|359.81|354.41|34
1641837050000|2022-01-10 17:50:50|360.14|354.74|360.55|355.15|360.67|355.27|360.14|354.74|31
1641837060000|2022-01-10 17:51:00|360.56|355.16|360.88|355.48|360.88|355.48|360.55|355.15|26
1641837070000|2022-01-10 17:51:10|360.79|355.39|360.8|355.4|361.02|355.62|360.69|355.29|26
1641837080000|2022-01-10 17:51:20|360.82|355.42|360.54|355.14|360.98|355.58|360.54|355.14|34
1641837090000|2022-01-10 17:51:30|360.53|355.13|360.54|355.14|360.54|355.14|360.28|354.88|30
1641837100000|2022-01-10 17:51:40|360.55|355.15|360.56|355.16|360.67|355.27|360.42|355.02|36
1641837110000|2022-01-10 17:51:50|360.6|355.2|360.02|354.62|360.6|355.2|360.02|354.62|31
1641837120000|2022-01-10 17:52:00|360.08|354.68|360.41|355.01|360.41|355.01|360.07|354.67|30
1641837130000|2022-01-10 17:52:10|360.46|355.06|360.45|355.05|360.82|355.42|360.32|354.92|36
1641837140000|2022-01-10 17:52:20|360.42|355.02|360.72|355.32|360.75|355.35|360.42|355.02|32
1641837150000|2022-01-10 17:52:30|360.74|355.34|360.84|355.44|361.14|355.74|360.74|355.34|34
1641837160000|2022-01-10 17:52:40|360.89|355.49|361.27|355.87|361.27|355.87|360.77|355.37|34
1641837170000|2022-01-10 17:52:50|361.24|355.84|361.44|356.04|361.56|356.16|361.24|355.84|28
1641837180000|2022-01-10 17:53:00|361.5|356.1|362.21|356.81|362.21|356.81|361.5|356.1|37
1641837190000|2022-01-10 17:53:10|362.19|356.79|362.04|356.64|362.44|357.04|361.93|356.53|30
1641837200000|2022-01-10 17:53:20|362.05|356.65|361.4|356|362.05|356.65|361.39|355.99|27
1641837210000|2022-01-10 17:53:30|361.41|356.01|361.76|356.36|361.9|356.5|361.41|356.01|33
1641837220000|2022-01-10 17:53:40|361.72|356.32|361.6|356.2|361.82|356.42|361.56|356.16|35
1641837230000|2022-01-10 17:53:50|361.61|356.21|361.36|355.96|361.61|356.21|361.25|355.85|27
1641837240000|2022-01-10 17:54:00|361.35|355.95|361.31|355.91|361.35|355.95|361.04|355.64|31
1641837250000|2022-01-10 17:54:10|361.33|355.93|361.04|355.64|361.34|355.94|361.04|355.64|28
1641837260000|2022-01-10 17:54:20|361.03|355.63|361|355.6|361.14|355.74|360.98|355.58|33
1641837270000|2022-01-10 17:54:30|360.99|355.59|360.9|355.5|360.99|355.59|360.78|355.38|30
1641837280000|2022-01-10 17:54:40|360.89|355.49|360.75|355.35|360.89|355.49|360.58|355.18|27
1641837290000|2022-01-10 17:54:50|360.69|355.29|360.61|355.21|360.69|355.29|360.61|355.21|22
1641837300000|2022-01-10 17:55:00|360.59|355.19|361.02|355.62|361.07|355.67|360.53|355.13|29
1641837310000|2022-01-10 17:55:10|361|355.6|360.52|355.12|361.07|355.67|360.5|355.1|31
1641837320000|2022-01-10 17:55:20|360.61|355.21|360.43|355.03|360.7|355.3|360.43|355.03|32
1641837330000|2022-01-10 17:55:30|360.42|355.02|360.21|354.81|360.42|355.02|360.13|354.73|30
1641837340000|2022-01-10 17:55:40|360.2|354.8|360.19|354.79|360.28|354.88|360.12|354.72|28
1641837350000|2022-01-10 17:55:50|360.14|354.74|360.24|354.84|360.24|354.84|360.12|354.72|25
1641837360000|2022-01-10 17:56:00|360.26|354.86|359.96|354.56|360.26|354.86|359.93|354.53|25
1641837370000|2022-01-10 17:56:10|359.97|354.57|360.1|354.7|360.23|354.83|359.97|354.57|30
1641837380000|2022-01-10 17:56:20|360.09|354.69|360.11|354.71|360.16|354.76|360.06|354.66|26
1641837390000|2022-01-10 17:56:30|360.12|354.72|359.83|354.43|360.12|354.72|359.82|354.42|20
1641837400000|2022-01-10 17:56:40|359.84|354.44|359.7|354.3|359.84|354.44|359.67|354.27|30
1641837410000|2022-01-10 17:56:50|359.69|354.29|359.59|354.19|359.74|354.34|359.47|354.07|27
1641837420000|2022-01-10 17:57:00|359.57|354.17|359.73|354.33|359.74|354.34|359.46|354.06|33
1641837430000|2022-01-10 17:57:10|359.7|354.3|359.63|354.23|359.81|354.41|359.58|354.18|30
1641837440000|2022-01-10 17:57:20|359.61|354.21|359.7|354.3|359.7|354.3|359.6|354.2|11
1641837450000|2022-01-10 17:57:30|359.67|354.27|359.73|354.33|359.79|354.39|359.66|354.26|25
1641837460000|2022-01-10 17:57:40|359.71|354.31|359.67|354.27|359.75|354.35|359.66|354.26|20
1641837470000|2022-01-10 17:57:50|359.68|354.28|359.79|354.39|359.79|354.39|359.66|354.26|21
1641837480000|2022-01-10 17:58:00|359.78|354.38|359.61|354.21|359.78|354.38|359.58|354.18|28
1641837490000|2022-01-10 17:58:10|359.62|354.22|359.47|354.07|359.62|354.22|359.47|354.07|19
1641837500000|2022-01-10 17:58:20|359.45|354.05|359.33|353.93|359.45|354.05|359.18|353.78|28
1641837510000|2022-01-10 17:58:30|359.34|353.94|359.44|354.04|359.56|354.16|359.27|353.87|25
1641837520000|2022-01-10 17:58:40|359.45|354.05|359.32|353.92|359.46|354.06|359.23|353.83|23
1641837530000|2022-01-10 17:58:50|359.34|353.94|359.44|354.04|359.45|354.05|359.33|353.93|25
1641837540000|2022-01-10 17:59:00|359.45|354.05|359.42|354.02|359.45|354.05|359.41|354.01|16
1641837550000|2022-01-10 17:59:10|359.41|354.01|359.43|354.03|359.43|354.03|359.26|353.86|25
1641837560000|2022-01-10 17:59:20|359.44|354.04|359.34|353.94|359.44|354.04|359.31|353.91|17
1641837570000|2022-01-10 17:59:30|359.35|353.95|359.46|354.06|359.46|354.06|359.29|353.89|15
1641837580000|2022-01-10 17:59:40|359.45|354.05|358.97|353.57|359.45|354.05|358.95|353.55|31
1641837590000|2022-01-10 17:59:50|358.98|353.58|358.98|353.58|359.25|353.85|358.94|353.54|31
1641837600000|2022-01-10 18:00:00|358.94|353.54|359.79|354.39|359.79|354.39|358.88|353.48|32
1641837610000|2022-01-10 18:00:10|359.82|354.42|359.56|354.16|359.89|354.49|359.47|354.07|30
1641837620000|2022-01-10 18:00:20|359.66|354.26|359.1|353.7|359.68|354.28|359.1|353.7|33
1641837630000|2022-01-10 18:00:30|359.09|353.69|358.37|352.97|359.12|353.72|358.37|352.97|29
1641837640000|2022-01-10 18:00:40|358.35|352.95|358.45|353.05|358.46|353.06|358.13|352.73|33
1641837650000|2022-01-10 18:00:50|358.49|353.09|358.39|352.99|358.63|353.23|358.36|352.96|29
1641837660000|2022-01-10 18:01:00|358.4|353|358.4|353|358.65|353.25|358.4|353|25
1641837670000|2022-01-10 18:01:10|358.41|353.01|358.73|353.33|358.74|353.34|358.41|353.01|31
1641837680000|2022-01-10 18:01:20|358.72|353.32|358.94|353.54|359.02|353.62|358.72|353.32|31
1641837690000|2022-01-10 18:01:30|358.95|353.55|359.04|353.64|359.06|353.66|358.95|353.55|24
1641837700000|2022-01-10 18:01:40|359.03|353.63|359.12|353.72|359.14|353.74|358.94|353.54|19
1641837710000|2022-01-10 18:01:50|359.11|353.71|358.82|353.42|359.12|353.72|358.8|353.4|25
1641837720000|2022-01-10 18:02:00|358.81|353.41|358.5|353.1|358.89|353.49|358.48|353.08|30
1641837730000|2022-01-10 18:02:10|358.52|353.12|358.58|353.18|358.68|353.28|358.52|353.12|32
1641837740000|2022-01-10 18:02:20|358.57|353.17|358.74|353.34|358.76|353.36|358.57|353.17|28
1641837750000|2022-01-10 18:02:30|358.72|353.32|358.66|353.26|358.94|353.54|358.64|353.24|29
1641837760000|2022-01-10 18:02:40|358.67|353.27|358.92|353.52|358.94|353.54|358.67|353.27|23
1641837770000|2022-01-10 18:02:50|358.87|353.47|358.72|353.32|358.88|353.48|358.67|353.27|20
1641837780000|2022-01-10 18:03:00|358.7|353.3|358.74|353.34|358.83|353.43|358.69|353.29|21
1641837790000|2022-01-10 18:03:10|358.75|353.35|358.8|353.4|358.85|353.45|358.72|353.32|33
1641837800000|2022-01-10 18:03:20|358.81|353.41|358.64|353.24|358.81|353.41|358.64|353.24|27
1641837810000|2022-01-10 18:03:30|358.65|353.25|358.66|353.26|358.75|353.35|358.65|353.25|15
1641837820000|2022-01-10 18:03:40|358.65|353.25|358.85|353.45|358.86|353.46|358.64|353.24|22
1641837830000|2022-01-10 18:03:50|358.82|353.42|358.79|353.39|358.83|353.43|358.78|353.38|11
1641837840000|2022-01-10 18:04:00|358.8|353.4|358.97|353.57|359.02|353.62|358.8|353.4|21
1641837850000|2022-01-10 18:04:10|358.96|353.56|359.03|353.63|359.05|353.65|358.91|353.51|19
1641837860000|2022-01-10 18:04:20|359.02|353.62|359.01|353.61|359.04|353.64|359.01|353.61|16
1641837870000|2022-01-10 18:04:30|358.98|353.58|359.04|353.64|359.08|353.68|358.98|353.58|12
1641837880000|2022-01-10 18:04:40|359.07|353.67|359.06|353.66|359.12|353.72|358.99|353.59|18
1641837890000|2022-01-10 18:04:50|359.03|353.63|358.92|353.52|359.03|353.63|358.89|353.49|25
1641837900000|2022-01-10 18:05:00|358.9|353.5|359.04|353.64|359.05|353.65|358.87|353.47|26
1641837910000|2022-01-10 18:05:10|359.05|353.65|359.07|353.67|359.09|353.69|358.84|353.44|34
1641837920000|2022-01-10 18:05:20|359.08|353.68|359.96|354.56|359.97|354.57|359.08|353.68|30
1641837930000|2022-01-10 18:05:30|359.94|354.54|360|354.6|360.01|354.61|359.9|354.5|21
1641837940000|2022-01-10 18:05:40|359.99|354.59|359.95|354.55|359.99|354.59|359.9|354.5|18
1641837950000|2022-01-10 18:05:50|359.96|354.56|360.2|354.8|360.28|354.88|359.95|354.55|26
1641837960000|2022-01-10 18:06:00|360.19|354.79|359.93|354.53|360.19|354.79|359.85|354.45|32
1641837970000|2022-01-10 18:06:10|359.9|354.5|359.66|354.26|359.93|354.53|359.64|354.24|28
1641837980000|2022-01-10 18:06:20|359.65|354.25|359.58|354.18|359.66|354.26|359.58|354.18|13
1641837990000|2022-01-10 18:06:30|359.54|354.14|359.22|353.82|359.54|354.14|359.22|353.82|21
1641838000000|2022-01-10 18:06:40|359.14|353.74|359.51|354.11|359.51|354.11|359.14|353.74|28
1641838010000|2022-01-10 18:06:50|359.5|354.1|359.46|354.06|359.52|354.12|359.44|354.04|10
1641838020000|2022-01-10 18:07:00|359.44|354.04|359.48|354.08|359.48|354.08|359.35|353.95|29
1641838030000|2022-01-10 18:07:10|359.5|354.1|359.69|354.29|359.71|354.31|359.42|354.02|29
1641838040000|2022-01-10 18:07:20|359.67|354.27|359.67|354.27|359.81|354.41|359.63|354.23|24
1641838050000|2022-01-10 18:07:30|359.68|354.28|359.71|354.31|359.71|354.31|359.61|354.21|24
1641838060000|2022-01-10 18:07:40|359.67|354.27|359.69|354.29|359.74|354.34|359.67|354.27|16
1641838070000|2022-01-10 18:07:50|359.68|354.28|359.62|354.22|359.73|354.33|359.62|354.22|15
1641838080000|2022-01-10 18:08:00|359.63|354.23|359.43|354.03|359.63|354.23|359.4|354|26
1641838090000|2022-01-10 18:08:10|359.46|354.06|359.49|354.09|359.54|354.14|359.46|354.06|11
1641838100000|2022-01-10 18:08:20|359.48|354.08|359.56|354.16|359.58|354.18|359.48|354.08|20
1641838110000|2022-01-10 18:08:30|359.53|354.13|359.52|354.12|359.56|354.16|359.51|354.11|14
1641838120000|2022-01-10 18:08:40|359.51|354.11|359.48|354.08|359.51|354.11|359.44|354.04|21
1641838130000|2022-01-10 18:08:50|359.49|354.09|359.68|354.28|359.71|354.31|359.49|354.09|19
1641838140000|2022-01-10 18:09:00|359.7|354.3|359.56|354.16|359.76|354.36|359.54|354.14|15
1641838150000|2022-01-10 18:09:10|359.58|354.18|359.68|354.28|359.7|354.3|359.58|354.18|22
1641838160000|2022-01-10 18:09:20|359.69|354.29|359.54|354.14|359.69|354.29|359.51|354.11|22
1641838170000|2022-01-10 18:09:30|359.49|354.09|359.39|353.99|359.51|354.11|359.35|353.95|16
1641838180000|2022-01-10 18:09:40|359.4|354|359.37|353.97|359.43|354.03|359.36|353.96|25
1641838190000|2022-01-10 18:09:50|359.38|353.98|359.4|354|359.44|354.04|359.34|353.94|21
1641838200000|2022-01-10 18:10:00|359.41|354.01|359.48|354.08|359.48|354.08|359.39|353.99|15
1641838210000|2022-01-10 18:10:10|359.47|354.07|359.41|354.01|359.51|354.11|359.41|354.01|21
1641838220000|2022-01-10 18:10:20|359.4|354|359.42|354.02|359.46|354.06|359.4|354|20
1641838230000|2022-01-10 18:10:30|359.4|354|359.38|353.98|359.43|354.03|359.38|353.98|10
1641838240000|2022-01-10 18:10:40|359.37|353.97|359.34|353.94|359.38|353.98|359.33|353.93|9
1641838250000|2022-01-10 18:10:50|359.33|353.93|359.72|354.32|359.72|354.32|359.33|353.93|26
1641838260000|2022-01-10 18:11:00|359.74|354.34|360.21|354.81|360.21|354.81|359.73|354.33|25
1641838270000|2022-01-10 18:11:10|360.27|354.87|360.04|354.64|360.45|355.05|360.04|354.64|32
1641838280000|2022-01-10 18:11:20|360|354.6|359.64|354.24|360|354.6|359.59|354.19|32
1641838290000|2022-01-10 18:11:30|359.59|354.19|359.58|354.18|359.63|354.23|359.47|354.07|27
1641838300000|2022-01-10 18:11:40|359.59|354.19|359.69|354.29|359.72|354.32|359.56|354.16|29
1641838310000|2022-01-10 18:11:50|359.68|354.28|359.48|354.08|359.69|354.29|359.41|354.01|22
1641838320000|2022-01-10 18:12:00|359.47|354.07|359.51|354.11|359.59|354.19|359.44|354.04|26
1641838330000|2022-01-10 18:12:10|359.5|354.1|359.57|354.17|359.57|354.17|359.45|354.05|18
1641838340000|2022-01-10 18:12:20|359.58|354.18|359.58|354.18|359.72|354.32|359.56|354.16|23
1641838350000|2022-01-10 18:12:30|359.62|354.22|359.65|354.25|359.7|354.3|359.62|354.22|15
1641838360000|2022-01-10 18:12:40|359.63|354.23|359.61|354.21|359.67|354.27|359.58|354.18|19
1641838370000|2022-01-10 18:12:50|359.63|354.23|359.65|354.25|359.66|354.26|359.58|354.18|13
1641838380000|2022-01-10 18:13:00|359.72|354.32|359.66|354.26|359.83|354.43|359.66|354.26|20
1641838390000|2022-01-10 18:13:10|359.67|354.27|359.99|354.59|360.09|354.69|359.67|354.27|31
1641838400000|2022-01-10 18:13:20|360.04|354.64|359.83|354.43|360.04|354.64|359.82|354.42|19
1641838410000|2022-01-10 18:13:30|359.82|354.42|359.73|354.33|359.88|354.48|359.72|354.32|25
1641838420000|2022-01-10 18:13:40|359.72|354.32|359.66|354.26|359.75|354.35|359.63|354.23|16
1641838430000|2022-01-10 18:13:50|359.64|354.24|359.64|354.24|359.68|354.28|359.64|354.24|5
1641838440000|2022-01-10 18:14:00|359.63|354.23|359.8|354.4|359.8|354.4|359.62|354.22|16
1641838450000|2022-01-10 18:14:10|359.84|354.44|359.57|354.17|359.84|354.44|359.57|354.17|28
1641838460000|2022-01-10 18:14:20|359.61|354.21|359.57|354.17|359.65|354.25|359.52|354.12|23
1641838470000|2022-01-10 18:14:30|359.59|354.19|359.65|354.25|359.78|354.38|359.57|354.17|29
1641838480000|2022-01-10 18:14:40|359.72|354.32|359.71|354.31|359.78|354.38|359.64|354.24|27
1641838490000|2022-01-10 18:14:50|359.66|354.26|359.71|354.31|359.72|354.32|359.65|354.25|24
1641838500000|2022-01-10 18:15:00|359.74|354.34|359.69|354.29|359.79|354.39|359.65|354.25|31
1641838510000|2022-01-10 18:15:10|359.7|354.3|359.52|354.12|359.71|354.31|359.52|354.12|26
1641838520000|2022-01-10 18:15:20|359.51|354.11|359.39|353.99|359.55|354.15|359.39|353.99|23
1641838530000|2022-01-10 18:15:30|359.41|354.01|359.44|354.04|359.58|354.18|359.41|354.01|24
1641838540000|2022-01-10 18:15:40|359.45|354.05|359.37|353.97|359.46|354.06|359.31|353.91|15
1641838550000|2022-01-10 18:15:50|359.38|353.98|359.13|353.73|359.39|353.99|359.13|353.73|19
1641838560000|2022-01-10 18:16:00|359.08|353.68|359.24|353.84|359.25|353.85|359.02|353.62|28
1641838570000|2022-01-10 18:16:10|359.21|353.81|359.12|353.72|359.24|353.84|359.12|353.72|20
1641838580000|2022-01-10 18:16:20|359.16|353.76|359.14|353.74|359.22|353.82|359.14|353.74|22
1641838590000|2022-01-10 18:16:30|359.13|353.73|359.17|353.77|359.22|353.82|359.13|353.73|10
1641838600000|2022-01-10 18:16:40|359.18|353.78|359.14|353.74|359.21|353.81|359.13|353.73|22
1641838610000|2022-01-10 18:16:50|359.13|353.73|359.03|353.63|359.14|353.74|358.98|353.58|19
1641838620000|2022-01-10 18:17:00|359.05|353.65|359.49|354.09|359.49|354.09|358.99|353.59|26
1641838630000|2022-01-10 18:17:10|359.42|354.02|359.55|354.15|359.56|354.16|359.38|353.98|27
1641838640000|2022-01-10 18:17:20|359.56|354.16|359.58|354.18|359.66|354.26|359.52|354.12|21
1641838650000|2022-01-10 18:17:30|359.55|354.15|359.53|354.13|359.67|354.27|359.47|354.07|28
1641838660000|2022-01-10 18:17:40|359.54|354.14|359.61|354.21|359.64|354.24|359.5|354.1|15
1641838670000|2022-01-10 18:17:50|359.64|354.24|359.49|354.09|359.64|354.24|359.46|354.06|22
1641838680000|2022-01-10 18:18:00|359.5|354.1|359.55|354.15|359.6|354.2|359.5|354.1|25
1641838690000|2022-01-10 18:18:10|359.53|354.13|359.64|354.24|359.69|354.29|359.53|354.13|18
1641838700000|2022-01-10 18:18:20|359.65|354.25|359.82|354.42|359.88|354.48|359.65|354.25|22
1641838710000|2022-01-10 18:18:30|359.83|354.43|359.82|354.42|359.84|354.44|359.8|354.4|16
1641838720000|2022-01-10 18:18:40|359.81|354.41|359.93|354.53|359.98|354.58|359.81|354.41|15
1641838730000|2022-01-10 18:18:50|359.92|354.52|359.79|354.39|359.92|354.52|359.72|354.32|24
1641838740000|2022-01-10 18:19:00|359.78|354.38|359.61|354.21|359.81|354.41|359.61|354.21|20
1641838750000|2022-01-10 18:19:10|359.64|354.24|359.71|354.31|359.84|354.44|359.61|354.21|28
1641838760000|2022-01-10 18:19:20|359.72|354.32|359.72|354.32|359.76|354.36|359.67|354.27|24
1641838770000|2022-01-10 18:19:30|359.73|354.33|359.97|354.57|359.99|354.59|359.7|354.3|22
1641838780000|2022-01-10 18:19:40|359.99|354.59|360.11|354.71|360.36|354.96|359.99|354.59|31
1641838790000|2022-01-10 18:19:50|360.1|354.7|360.08|354.68|360.12|354.72|360.04|354.64|12
1641838800000|2022-01-10 18:20:00|360.05|354.65|359.87|354.47|360.1|354.7|359.85|354.45|24
1641838810000|2022-01-10 18:20:10|359.84|354.44|360.07|354.67|360.07|354.67|359.77|354.37|32
1641838820000|2022-01-10 18:20:20|360.06|354.66|359.9|354.5|360.06|354.66|359.89|354.49|23
1641838830000|2022-01-10 18:20:30|359.87|354.47|359.9|354.5|359.9|354.5|359.78|354.38|21
1641838840000|2022-01-10 18:20:40|359.89|354.49|359.79|354.39|359.9|354.5|359.79|354.39|16
1641838850000|2022-01-10 18:20:50|359.8|354.4|359.74|354.34|359.8|354.4|359.69|354.29|13
1641838860000|2022-01-10 18:21:00|359.72|354.32|359.71|354.31|359.74|354.34|359.68|354.28|19
1641838870000|2022-01-10 18:21:10|359.73|354.33|359.65|354.25|359.91|354.51|359.63|354.23|28
1641838880000|2022-01-10 18:21:20|359.66|354.26|359.84|354.44|359.86|354.46|359.66|354.26|26
1641838890000|2022-01-10 18:21:30|359.85|354.45|359.57|354.17|359.86|354.46|359.57|354.17|29
1641838900000|2022-01-10 18:21:40|359.55|354.15|359.08|353.68|359.55|354.15|359.08|353.68|32
1641838910000|2022-01-10 18:21:50|359.07|353.67|358.95|353.55|359.11|353.71|358.94|353.54|27
1641838920000|2022-01-10 18:22:00|358.91|353.51|359.04|353.64|359.18|353.78|358.91|353.51|32
1641838930000|2022-01-10 18:22:10|359.06|353.66|359.01|353.61|359.18|353.78|359.01|353.61|30
1641838940000|2022-01-10 18:22:20|358.96|353.56|359.1|353.7|359.11|353.71|358.96|353.56|22
1641838950000|2022-01-10 18:22:30|359.11|353.71|359.02|353.62|359.11|353.71|359.02|353.62|15
1641838960000|2022-01-10 18:22:40|359.05|353.65|358.99|353.59|359.05|353.65|358.93|353.53|15
1641838970000|2022-01-10 18:22:50|359.1|353.7|359.06|353.66|359.12|353.72|359.03|353.63|22
1641838980000|2022-01-10 18:23:00|359.05|353.65|359.14|353.74|359.23|353.83|359.05|353.65|28
1641838990000|2022-01-10 18:23:10|359.15|353.75|359.35|353.95|359.42|354.02|359.12|353.72|23
1641839000000|2022-01-10 18:23:20|359.33|353.93|359.53|354.13|359.53|354.13|359.33|353.93|20
1641839010000|2022-01-10 18:23:30|359.52|354.12|359.53|354.13|359.56|354.16|359.51|354.11|17
1641839020000|2022-01-10 18:23:40|359.54|354.14|359.72|354.32|359.74|354.34|359.53|354.13|17
1641839030000|2022-01-10 18:23:50|359.74|354.34|359.82|354.42|359.84|354.44|359.73|354.33|20
1641839040000|2022-01-10 18:24:00|359.84|354.44|359.98|354.58|359.98|354.58|359.84|354.44|13
1641839050000|2022-01-10 18:24:10|360.01|354.61|359.97|354.57|360.01|354.61|359.93|354.53|15
1641839060000|2022-01-10 18:24:20|359.93|354.53|359.96|354.56|359.98|354.58|359.88|354.48|12
1641839070000|2022-01-10 18:24:30|359.95|354.55|359.85|354.45|359.96|354.56|359.85|354.45|17
1641839080000|2022-01-10 18:24:40|359.86|354.46|359.82|354.42|359.87|354.47|359.79|354.39|12
1641839090000|2022-01-10 18:24:50|359.87|354.47|359.89|354.49|359.91|354.51|359.87|354.47|16
1641839100000|2022-01-10 18:25:00|359.9|354.5|359.91|354.51|359.95|354.55|359.89|354.49|12
1641839110000|2022-01-10 18:25:10|359.88|354.48|359.85|354.45|359.91|354.51|359.84|354.44|11
1641839120000|2022-01-10 18:25:20|359.84|354.44|359.87|354.47|359.9|354.5|359.78|354.38|18
1641839130000|2022-01-10 18:25:30|359.9|354.5|359.73|354.33|359.9|354.5|359.73|354.33|14
1641839140000|2022-01-10 18:25:40|359.68|354.28|359.72|354.32|359.82|354.42|359.67|354.27|26
1641839150000|2022-01-10 18:25:50|359.73|354.33|359.57|354.17|359.73|354.33|359.57|354.17|10
1641839160000|2022-01-10 18:26:00|359.58|354.18|359.62|354.22|359.62|354.22|359.58|354.18|12
1641839170000|2022-01-10 18:26:10|359.65|354.25|359.83|354.43|359.88|354.48|359.65|354.25|19
1641839180000|2022-01-10 18:26:20|359.82|354.42|359.75|354.35|359.82|354.42|359.72|354.32|12
1641839190000|2022-01-10 18:26:30|359.74|354.34|359.55|354.15|359.74|354.34|359.55|354.15|21
1641839200000|2022-01-10 18:26:40|359.56|354.16|359.76|354.36|359.81|354.41|359.56|354.16|27
1641839210000|2022-01-10 18:26:50|359.77|354.37|359.82|354.42|360.02|354.62|359.75|354.35|23
1641839220000|2022-01-10 18:27:00|359.81|354.41|359.82|354.42|359.88|354.48|359.65|354.25|27
1641839230000|2022-01-10 18:27:10|359.83|354.43|359.84|354.44|359.85|354.45|359.8|354.4|11
1641839240000|2022-01-10 18:27:20|359.85|354.45|360.09|354.69|360.1|354.7|359.83|354.43|19
1641839250000|2022-01-10 18:27:30|360.06|354.66|360.05|354.65|360.06|354.66|360.05|354.65|4
1641839260000|2022-01-10 18:27:40|360.06|354.66|360.19|354.79|360.19|354.79|360.04|354.64|13
1641839270000|2022-01-10 18:27:50|360.17|354.77|360.2|354.8|360.21|354.81|360.13|354.73|22
1641839280000|2022-01-10 18:28:00|360.21|354.81|360.16|354.76|360.22|354.82|360.09|354.69|24
1641839290000|2022-01-10 18:28:10|360.12|354.72|360.07|354.67|360.25|354.85|360.07|354.67|24
1641839300000|2022-01-10 18:28:20|360.09|354.69|359.97|354.57|360.1|354.7|359.96|354.56|29
1641839310000|2022-01-10 18:28:30|360.01|354.61|359.84|354.44|360.01|354.61|359.81|354.41|19
1641839320000|2022-01-10 18:28:40|359.86|354.46|359.32|353.92|359.86|354.46|359.28|353.88|29
1641839330000|2022-01-10 18:28:50|359.31|353.91|359.46|354.06|359.53|354.13|359.31|353.91|28
1641839340000|2022-01-10 18:29:00|359.48|354.08|359.43|354.03|359.48|354.08|359.41|354.01|19
1641839350000|2022-01-10 18:29:10|359.44|354.04|359.43|354.03|359.46|354.06|359.4|354|10
1641839360000|2022-01-10 18:29:20|359.42|354.02|359.37|353.97|359.43|354.03|359.37|353.97|10
1641839370000|2022-01-10 18:29:30|359.38|353.98|359.34|353.94|359.42|354.02|359.34|353.94|17
1641839380000|2022-01-10 18:29:40|359.33|353.93|358.89|353.49|359.33|353.93|358.89|353.49|22
1641839390000|2022-01-10 18:29:50|358.88|353.48|358.79|353.39|358.95|353.55|358.79|353.39|22
1641839400000|2022-01-10 18:30:00|358.78|353.38|358.55|353.15|358.8|353.4|358.45|353.05|30
1641839410000|2022-01-10 18:30:10|358.56|353.16|358.75|353.35|358.81|353.41|358.5|353.1|33
1641839420000|2022-01-10 18:30:20|358.74|353.34|358.75|353.35|358.81|353.41|358.74|353.34|17
1641839430000|2022-01-10 18:30:30|358.73|353.33|359.02|353.62|359.06|353.66|358.73|353.33|35
1641839440000|2022-01-10 18:30:40|359.03|353.63|358.92|353.52|359.11|353.71|358.91|353.51|26
1641839450000|2022-01-10 18:30:50|358.91|353.51|358.71|353.31|358.93|353.53|358.68|353.28|27
1641839460000|2022-01-10 18:31:00|358.7|353.3|358.76|353.36|358.76|353.36|358.7|353.3|23
1641839470000|2022-01-10 18:31:10|358.78|353.38|358.93|353.53|358.93|353.53|358.76|353.36|23
1641839480000|2022-01-10 18:31:20|358.92|353.52|359.01|353.61|359.16|353.76|358.92|353.52|24
1641839490000|2022-01-10 18:31:30|359.04|353.64|359.16|353.76|359.16|353.76|359.02|353.62|15
1641839500000|2022-01-10 18:31:40|359.17|353.77|360.42|355.02|360.44|355.04|359.13|353.73|29
1641839510000|2022-01-10 18:31:50|360.43|355.03|361.74|356.34|361.74|356.34|360.43|355.03|38
1641839520000|2022-01-10 18:32:00|361.83|356.43|360.98|355.58|361.83|356.43|360.98|355.58|35
1641839530000|2022-01-10 18:32:10|360.87|355.47|360.68|355.28|360.92|355.52|360.54|355.14|34
1641839540000|2022-01-10 18:32:20|360.69|355.29|360.63|355.23|361.03|355.63|360.5|355.1|35
1641839550000|2022-01-10 18:32:30|360.59|355.19|360.44|355.04|360.63|355.23|360.33|354.93|35
1641839560000|2022-01-10 18:32:40|360.45|355.05|360.48|355.08|360.56|355.16|360.43|355.03|27
1641839570000|2022-01-10 18:32:50|360.51|355.11|360.29|354.89|360.52|355.12|360.25|354.85|30
1641839580000|2022-01-10 18:33:00|360.38|354.98|360.3|354.9|360.38|354.98|360.26|354.86|26
1641839590000|2022-01-10 18:33:10|360.31|354.91|360.05|354.65|360.36|354.96|360.05|354.65|35
1641839600000|2022-01-10 18:33:20|360.03|354.63|359.85|354.45|360.03|354.63|359.58|354.18|32
1641839610000|2022-01-10 18:33:30|359.9|354.5|359.91|354.51|360.01|354.61|359.88|354.48|23
1641839620000|2022-01-10 18:33:40|359.92|354.52|359.78|354.38|359.92|354.52|359.77|354.37|20
1641839630000|2022-01-10 18:33:50|359.8|354.4|359.89|354.49|359.98|354.58|359.78|354.38|28
1641839640000|2022-01-10 18:34:00|359.88|354.48|359.82|354.42|359.98|354.58|359.82|354.42|27
1641839650000|2022-01-10 18:34:10|359.8|354.4|359.45|354.05|359.85|354.45|359.45|354.05|24
1641839660000|2022-01-10 18:34:20|359.46|354.06|359.57|354.17|359.8|354.4|359.46|354.06|30
1641839670000|2022-01-10 18:34:30|359.56|354.16|359.57|354.17|359.59|354.19|359.45|354.05|32
1641839680000|2022-01-10 18:34:40|359.59|354.19|359.56|354.16|359.84|354.44|359.53|354.13|34
1641839690000|2022-01-10 18:34:50|359.59|354.19|359.51|354.11|359.63|354.23|359.51|354.11|19
1641839700000|2022-01-10 18:35:00|359.53|354.13|359.63|354.23|359.97|354.57|359.5|354.1|33
1641839710000|2022-01-10 18:35:10|359.66|354.26|359.7|354.3|359.7|354.3|359.57|354.17|25
1641839720000|2022-01-10 18:35:20|359.69|354.29|359.83|354.43|359.83|354.43|359.6|354.2|17
1641839730000|2022-01-10 18:35:30|359.82|354.42|359.76|354.36|359.82|354.42|359.65|354.25|24
1641839740000|2022-01-10 18:35:40|359.77|354.37|359.73|354.33|359.84|354.44|359.72|354.32|28
1641839750000|2022-01-10 18:35:50|359.69|354.29|359.82|354.42|359.82|354.42|359.67|354.27|20
1641839760000|2022-01-10 18:36:00|359.79|354.39|359.72|354.32|359.92|354.52|359.72|354.32|32
1641839770000|2022-01-10 18:36:10|359.7|354.3|359.68|354.28|359.77|354.37|359.63|354.23|23
1641839780000|2022-01-10 18:36:20|359.69|354.29|359.66|354.26|359.7|354.3|359.53|354.13|25
1641839790000|2022-01-10 18:36:30|359.63|354.23|360|354.6|360|354.6|359.58|354.18|28
1641839800000|2022-01-10 18:36:40|359.99|354.59|360.23|354.83|360.25|354.85|359.93|354.53|24
1641839810000|2022-01-10 18:36:50|360.24|354.84|360.25|354.85|360.39|354.99|360.18|354.78|29
1641839820000|2022-01-10 18:37:00|360.28|354.88|360.25|354.85|360.28|354.88|360.18|354.78|20
1641839830000|2022-01-10 18:37:10|360.27|354.87|360.38|354.98|360.48|355.08|360.27|354.87|23
1641839840000|2022-01-10 18:37:20|360.37|354.97|360.3|354.9|360.44|355.04|360.18|354.78|26
1641839850000|2022-01-10 18:37:30|360.29|354.89|360.23|354.83|360.32|354.92|360.21|354.81|22
1641839860000|2022-01-10 18:37:40|360.26|354.86|359.99|354.59|360.27|354.87|359.93|354.53|27
1641839870000|2022-01-10 18:37:50|360|354.6|360.11|354.71|360.21|354.81|359.97|354.57|25
1641839880000|2022-01-10 18:38:00|360.09|354.69|360.25|354.85|360.25|354.85|360.05|354.65|29
1641839890000|2022-01-10 18:38:10|360.24|354.84|360.21|354.81|360.32|354.92|360.16|354.76|26
1641839900000|2022-01-10 18:38:20|360.17|354.77|360.5|355.1|360.51|355.11|360.17|354.77|23
1641839910000|2022-01-10 18:38:30|360.49|355.09|360.36|354.96|360.49|355.09|360.32|354.92|18
1641839920000|2022-01-10 18:38:40|360.37|354.97|360.21|354.81|360.38|354.98|360.21|354.81|25
1641839930000|2022-01-10 18:38:50|360.22|354.82|360.29|354.89|360.29|354.89|360.19|354.79|23
1641839940000|2022-01-10 18:39:00|360.26|354.86|360.26|354.86|360.33|354.93|360.24|354.84|17
1641839950000|2022-01-10 18:39:10|360.25|354.85|360.21|354.81|360.25|354.85|360.09|354.69|31
1641839960000|2022-01-10 18:39:20|360.22|354.82|360.28|354.88|360.29|354.89|360.2|354.8|19
1641839970000|2022-01-10 18:39:30|360.29|354.89|360.15|354.75|360.35|354.95|360.15|354.75|27
1641839980000|2022-01-10 18:39:40|360.14|354.74|360.12|354.72|360.14|354.74|359.98|354.58|21
1641839990000|2022-01-10 18:39:50|360.05|354.65|360.16|354.76|360.18|354.78|360.05|354.65|31
1641840000000|2022-01-10 18:40:00|360.17|354.77|360.08|354.68|360.24|354.84|360.03|354.63|27
1641840010000|2022-01-10 18:40:10|360.09|354.69|360.25|354.85|360.26|354.86|360.09|354.69|18
1641840020000|2022-01-10 18:40:20|360.24|354.84|360.53|355.13|360.54|355.14|360.2|354.8|26
1641840030000|2022-01-10 18:40:30|360.57|355.17|360.74|355.34|360.78|355.38|360.57|355.17|25
1641840040000|2022-01-10 18:40:40|360.75|355.35|360.83|355.43|360.83|355.43|360.71|355.31|26
1641840050000|2022-01-10 18:40:50|360.82|355.42|360.95|355.55|361.08|355.68|360.72|355.32|33
1641840060000|2022-01-10 18:41:00|360.92|355.52|360.87|355.47|360.96|355.56|360.86|355.46|27
1641840070000|2022-01-10 18:41:10|360.86|355.46|360.79|355.39|360.87|355.47|360.68|355.28|24
1641840080000|2022-01-10 18:41:20|360.75|355.35|360.85|355.45|360.85|355.45|360.74|355.34|24
1641840090000|2022-01-10 18:41:30|360.83|355.43|360.69|355.29|360.85|355.45|360.68|355.28|16
1641840100000|2022-01-10 18:41:40|360.72|355.32|360.81|355.41|360.92|355.52|360.72|355.32|22
1641840110000|2022-01-10 18:41:50|360.78|355.38|360.95|355.55|360.95|355.55|360.77|355.37|25
1641840120000|2022-01-10 18:42:00|361.04|355.64|360.89|355.49|361.05|355.65|360.88|355.48|29
1641840130000|2022-01-10 18:42:10|360.9|355.5|361.02|355.62|361.02|355.62|360.83|355.43|27
1641840140000|2022-01-10 18:42:20|361.05|355.65|361.09|355.69|361.12|355.72|361|355.6|26
1641840150000|2022-01-10 18:42:30|361.08|355.68|360.98|355.58|361.08|355.68|360.85|355.45|29
1641840160000|2022-01-10 18:42:40|360.99|355.59|361.1|355.7|361.1|355.7|360.93|355.53|25
1641840170000|2022-01-10 18:42:50|361.08|355.68|361.14|355.74|361.28|355.88|361.07|355.67|22
1641840180000|2022-01-10 18:43:00|361.16|355.76|361.16|355.76|361.22|355.82|361.13|355.73|24
1641840190000|2022-01-10 18:43:10|361.2|355.8|361.12|355.72|361.2|355.8|361.11|355.71|25
1641840200000|2022-01-10 18:43:20|361.11|355.71|361.07|355.67|361.11|355.71|361.04|355.64|13
1641840210000|2022-01-10 18:43:30|361.11|355.71|361.11|355.71|361.13|355.73|361.06|355.66|19
1641840220000|2022-01-10 18:43:40|361.12|355.72|361.48|356.08|361.58|356.18|361.07|355.67|34
1641840230000|2022-01-10 18:43:50|361.47|356.07|361.5|356.1|361.56|356.16|361.3|355.9|25
1641840240000|2022-01-10 18:44:00|361.52|356.12|361.5|356.1|361.55|356.15|361.42|356.02|26
1641840250000|2022-01-10 18:44:10|361.49|356.09|361.36|355.96|361.52|356.12|361.32|355.92|26
1641840260000|2022-01-10 18:44:20|361.35|355.95|361.35|355.95|361.4|356|361.3|355.9|23
1641840270000|2022-01-10 18:44:30|361.34|355.94|361.4|356|361.41|356.01|361.29|355.89|26
1641840280000|2022-01-10 18:44:40|361.33|355.93|361.45|356.05|361.51|356.11|361.33|355.93|25
1641840290000|2022-01-10 18:44:50|361.47|356.07|361.31|355.91|361.55|356.15|361.31|355.91|26
1641840300000|2022-01-10 18:45:00|361.32|355.92|361.1|355.7|361.33|355.93|361.07|355.67|27
1641840310000|2022-01-10 18:45:10|361.08|355.68|361.15|355.75|361.15|355.75|360.96|355.56|29
1641840320000|2022-01-10 18:45:20|361.1|355.7|361.19|355.79|361.22|355.82|361.08|355.68|34
1641840330000|2022-01-10 18:45:30|361.2|355.8|361.11|355.71|361.27|355.87|361.07|355.67|25
1641840340000|2022-01-10 18:45:40|361.12|355.72|361.11|355.71|361.12|355.72|360.99|355.59|24
1641840350000|2022-01-10 18:45:50|361.1|355.7|361.09|355.69|361.12|355.72|361.08|355.68|16
1641840360000|2022-01-10 18:46:00|361.08|355.68|360.74|355.34|361.11|355.71|360.74|355.34|29
1641840370000|2022-01-10 18:46:10|360.73|355.33|360.36|354.96|360.73|355.33|360.34|354.94|25
1641840380000|2022-01-10 18:46:20|360.35|354.95|360.42|355.02|360.42|355.02|360.35|354.95|26
1641840390000|2022-01-10 18:46:30|360.41|355.01|360.51|355.11|360.51|355.11|360.36|354.96|26
1641840400000|2022-01-10 18:46:40|360.52|355.12|360.5|355.1|360.55|355.15|360.5|355.1|16
1641840410000|2022-01-10 18:46:50|360.56|355.16|360.54|355.14|360.77|355.37|360.54|355.14|35
1641840420000|2022-01-10 18:47:00|360.55|355.15|360.55|355.15|360.58|355.18|360.5|355.1|20
1641840430000|2022-01-10 18:47:10|360.54|355.14|360.59|355.19|360.61|355.21|360.54|355.14|11
1641840440000|2022-01-10 18:47:20|360.58|355.18|360.44|355.04|360.6|355.2|360.44|355.04|11
1641840450000|2022-01-10 18:47:30|360.45|355.05|360.47|355.07|360.59|355.19|360.44|355.04|20
1641840460000|2022-01-10 18:47:40|360.46|355.06|360.65|355.25|360.65|355.25|360.46|355.06|19
1641840470000|2022-01-10 18:47:50|360.67|355.27|362.47|357.07|362.67|357.27|360.64|355.24|36
1641840480000|2022-01-10 18:48:00|362.55|357.15|362.41|357.01|362.55|357.15|362.16|356.76|30
1641840490000|2022-01-10 18:48:10|362.39|356.99|362.38|356.98|362.53|357.13|362.32|356.92|32
1641840500000|2022-01-10 18:48:20|362.36|356.96|362.41|357.01|362.44|357.04|362.35|356.95|17
1641840510000|2022-01-10 18:48:30|362.42|357.02|362.7|357.3|362.83|357.43|362.42|357.02|27
1641840520000|2022-01-10 18:48:40|362.71|357.31|362.74|357.34|362.79|357.39|362.69|357.29|26
1641840530000|2022-01-10 18:48:50|362.81|357.41|362.72|357.32|362.82|357.42|362.62|357.22|32
1641840540000|2022-01-10 18:49:00|362.69|357.29|362.69|357.29|362.77|357.37|362.52|357.12|23
1641840550000|2022-01-10 18:49:10|362.68|357.28|362.73|357.33|362.89|357.49|362.67|357.27|23
1641840560000|2022-01-10 18:49:20|362.76|357.36|362.74|357.34|362.8|357.4|362.7|357.3|28
1641840570000|2022-01-10 18:49:30|362.75|357.35|362.57|357.17|362.8|357.4|362.57|357.17|22
1641840580000|2022-01-10 18:49:40|362.56|357.16|362.49|357.09|362.59|357.19|362.31|356.91|31
1641840590000|2022-01-10 18:49:50|362.5|357.1|362.69|357.29|362.69|357.29|362.39|356.99|25
1641840600000|2022-01-10 18:50:00|362.66|357.26|362.75|357.35|362.82|357.42|362.66|357.26|28
1641840610000|2022-01-10 18:50:10|362.76|357.36|362.75|357.35|362.76|357.36|362.64|357.24|23
1641840620000|2022-01-10 18:50:20|362.76|357.36|362.58|357.18|362.77|357.37|362.58|357.18|18
1641840630000|2022-01-10 18:50:30|362.49|357.09|362.6|357.2|362.75|357.35|362.47|357.07|31
1641840640000|2022-01-10 18:50:40|362.59|357.19|362.79|357.39|362.79|357.39|362.56|357.16|17
1641840650000|2022-01-10 18:50:50|362.8|357.4|362.87|357.47|362.95|357.55|362.77|357.37|27
1641840660000|2022-01-10 18:51:00|362.82|357.42|362.75|357.35|362.84|357.44|362.66|357.26|22
1641840670000|2022-01-10 18:51:10|362.74|357.34|362.67|357.27|362.77|357.37|362.55|357.15|26
1641840680000|2022-01-10 18:51:20|362.66|357.26|362.6|357.2|362.69|357.29|362.55|357.15|26
1641840690000|2022-01-10 18:51:30|362.57|357.17|362.68|357.28|362.7|357.3|362.55|357.15|23
1641840700000|2022-01-10 18:51:40|362.69|357.29|362.68|357.28|362.83|357.43|362.64|357.24|23
1641840710000|2022-01-10 18:51:50|362.69|357.29|362.97|357.57|363|357.6|362.67|357.27|26
1641840720000|2022-01-10 18:52:00|363|357.6|363.02|357.62|363.06|357.66|362.96|357.56|27
1641840730000|2022-01-10 18:52:10|362.98|357.58|362.83|357.43|363.04|357.64|362.7|357.3|26
1641840740000|2022-01-10 18:52:20|362.84|357.44|362.88|357.48|362.93|357.53|362.82|357.42|20
1641840750000|2022-01-10 18:52:30|362.87|357.47|362.79|357.39|362.94|357.54|362.79|357.39|20
1641840760000|2022-01-10 18:52:40|362.81|357.41|362.8|357.4|362.93|357.53|362.71|357.31|26
1641840770000|2022-01-10 18:52:50|362.79|357.39|362.87|357.47|362.98|357.58|362.79|357.39|28
1641840780000|2022-01-10 18:53:00|362.84|357.44|362.86|357.46|362.96|357.56|362.78|357.38|27
1641840790000|2022-01-10 18:53:10|362.85|357.45|363.01|357.61|363.01|357.61|362.85|357.45|25
1641840800000|2022-01-10 18:53:20|363.02|357.62|362.94|357.54|363.02|357.62|362.86|357.46|17
1641840810000|2022-01-10 18:53:30|362.95|357.55|363.05|357.65|363.05|357.65|362.94|357.54|20
1641840820000|2022-01-10 18:53:40|363.03|357.63|362.84|357.44|363.06|357.66|362.83|357.43|22
1641840830000|2022-01-10 18:53:50|362.83|357.43|362.99|357.59|363|357.6|362.81|357.41|14
1641840840000|2022-01-10 18:54:00|363|357.6|363.03|357.63|363.08|357.68|362.96|357.56|20
1641840850000|2022-01-10 18:54:10|363.07|357.67|363|357.6|363.18|357.78|362.98|357.58|31
1641840860000|2022-01-10 18:54:20|362.99|357.59|362.97|357.57|363.1|357.7|362.97|357.57|17
1641840870000|2022-01-10 18:54:30|362.98|357.58|362.97|357.57|362.99|357.59|362.93|357.53|17
1641840880000|2022-01-10 18:54:40|363|357.6|362.96|357.56|363|357.6|362.95|357.55|12
1641840890000|2022-01-10 18:54:50|362.99|357.59|362.69|357.29|362.99|357.59|362.68|357.28|16
1641840900000|2022-01-10 18:55:00|362.7|357.3|362.79|357.39|362.83|357.43|362.68|357.28|23
1641840910000|2022-01-10 18:55:10|362.81|357.41|362.78|357.38|362.9|357.5|362.77|357.37|21
1641840920000|2022-01-10 18:55:20|362.77|357.37|362.75|357.35|362.81|357.41|362.74|357.34|17
1641840930000|2022-01-10 18:55:30|362.74|357.34|362.77|357.37|362.79|357.39|362.74|357.34|15
1641840940000|2022-01-10 18:55:40|362.75|357.35|362.9|357.5|362.99|357.59|362.75|357.35|25
1641840950000|2022-01-10 18:55:50|362.88|357.48|362.96|357.56|362.97|357.57|362.87|357.47|19
1641840960000|2022-01-10 18:56:00|362.95|357.55|362.66|357.26|362.95|357.55|362.64|357.24|24
1641840970000|2022-01-10 18:56:10|362.63|357.23|362.68|357.28|362.77|357.37|362.63|357.23|17
1641840980000|2022-01-10 18:56:20|362.67|357.27|362.7|357.3|362.75|357.35|362.66|357.26|14
1641840990000|2022-01-10 18:56:30|362.75|357.35|362.66|357.26|362.75|357.35|362.66|357.26|15
1641841000000|2022-01-10 18:56:40|362.63|357.23|362.72|357.32|362.74|357.34|362.62|357.22|17
1641841010000|2022-01-10 18:56:50|362.71|357.31|362.21|356.81|362.75|357.35|362.18|356.78|28
1641841020000|2022-01-10 18:57:00|362.18|356.78|362.21|356.81|362.27|356.87|362.18|356.78|24
1641841030000|2022-01-10 18:57:10|362.19|356.79|361.85|356.45|362.19|356.79|361.8|356.4|27
1641841040000|2022-01-10 18:57:20|361.87|356.47|361.81|356.41|362.03|356.63|361.81|356.41|19
1641841050000|2022-01-10 18:57:30|361.79|356.39|361.57|356.17|361.84|356.44|361.56|356.16|23
1641841060000|2022-01-10 18:57:40|361.54|356.14|361.21|355.81|361.59|356.19|361.11|355.71|28
1641841070000|2022-01-10 18:57:50|361.25|355.85|361.32|355.92|361.38|355.98|361.14|355.74|29
1641841080000|2022-01-10 18:58:00|361.42|356.02|361.62|356.22|361.66|356.26|361.42|356.02|27
1641841090000|2022-01-10 18:58:10|361.63|356.23|361.56|356.16|361.63|356.23|361.48|356.08|23
1641841100000|2022-01-10 18:58:20|361.58|356.18|361.72|356.32|361.73|356.33|361.45|356.05|23
1641841110000|2022-01-10 18:58:30|361.66|356.26|361.78|356.38|361.87|356.47|361.66|356.26|27
1641841120000|2022-01-10 18:58:40|361.79|356.39|361.63|356.23|361.83|356.43|361.58|356.18|31
1641841130000|2022-01-10 18:58:50|361.65|356.25|361.77|356.37|361.77|356.37|361.62|356.22|21
1641841140000|2022-01-10 18:59:00|361.76|356.36|361.83|356.43|361.96|356.56|361.75|356.35|17
1641841150000|2022-01-10 18:59:10|361.8|356.4|361.7|356.3|361.8|356.4|361.68|356.28|17
1641841160000|2022-01-10 18:59:20|361.71|356.31|361.71|356.31|361.71|356.31|361.69|356.29|15
1641841170000|2022-01-10 18:59:30|361.69|356.29|361.61|356.21|361.73|356.33|361.59|356.19|21
1641841180000|2022-01-10 18:59:40|361.63|356.23|361.61|356.21|361.68|356.28|361.59|356.19|26
1641841190000|2022-01-10 18:59:50|361.63|356.23|361.35|355.95|361.63|356.23|361.33|355.93|25
1641841200000|2022-01-10 19:00:00|361.36|355.96|361.04|355.64|361.36|355.96|360.98|355.58|33
1641841210000|2022-01-10 19:00:10|361.03|355.63|361.21|355.81|361.21|355.81|360.94|355.54|19
1641841220000|2022-01-10 19:00:20|361.23|355.83|361.19|355.79|361.31|355.91|361.19|355.79|24
1641841230000|2022-01-10 19:00:30|361.16|355.76|361.14|355.74|361.27|355.87|361.14|355.74|25
1641841240000|2022-01-10 19:00:40|361.07|355.67|360.98|355.58|361.18|355.78|360.96|355.56|27
1641841250000|2022-01-10 19:00:50|360.97|355.57|360.65|355.25|360.97|355.57|360.64|355.24|21
1641841260000|2022-01-10 19:01:00|360.67|355.27|360.75|355.35|360.91|355.51|360.67|355.27|24
1641841270000|2022-01-10 19:01:10|360.73|355.33|360.64|355.24|360.76|355.36|360.63|355.23|16
1641841280000|2022-01-10 19:01:20|360.6|355.2|360.68|355.28|360.72|355.32|360.59|355.19|23
1641841290000|2022-01-10 19:01:30|360.7|355.3|360.67|355.27|360.74|355.34|360.67|355.27|19
1641841300000|2022-01-10 19:01:40|360.68|355.28|360.8|355.4|360.8|355.4|360.67|355.27|23
1641841310000|2022-01-10 19:01:50|360.83|355.43|360.89|355.49|360.89|355.49|360.83|355.43|13
1641841320000|2022-01-10 19:02:00|360.9|355.5|360.84|355.44|360.9|355.5|360.78|355.38|23
1641841330000|2022-01-10 19:02:10|360.85|355.45|360.98|355.58|360.98|355.58|360.79|355.39|23
1641841340000|2022-01-10 19:02:20|360.95|355.55|360.91|355.51|360.95|355.55|360.89|355.49|26
1641841350000|2022-01-10 19:02:30|360.92|355.52|360.97|355.57|361.17|355.77|360.92|355.52|21
1641841360000|2022-01-10 19:02:40|360.93|355.53|360.87|355.47|360.95|355.55|360.86|355.46|14
1641841370000|2022-01-10 19:02:50|360.88|355.48|360.87|355.47|360.9|355.5|360.87|355.47|9
1641841380000|2022-01-10 19:03:00|360.88|355.48|360.82|355.42|360.89|355.49|360.82|355.42|11
1641841390000|2022-01-10 19:03:10|360.8|355.4|360.52|355.12|360.8|355.4|360.52|355.12|25
1641841400000|2022-01-10 19:03:20|360.49|355.09|360.48|355.08|360.51|355.11|360.37|354.97|26
1641841410000|2022-01-10 19:03:30|360.49|355.09|360.49|355.09|360.53|355.13|360.41|355.01|28
1641841420000|2022-01-10 19:03:40|360.52|355.12|360.4|355|360.55|355.15|360.38|354.98|26
1641841430000|2022-01-10 19:03:50|360.41|355.01|360.51|355.11|360.52|355.12|360.41|355.01|17
1641841440000|2022-01-10 19:04:00|360.49|355.09|360.46|355.06|360.55|355.15|360.45|355.05|24
1641841450000|2022-01-10 19:04:10|360.45|355.05|360.41|355.01|360.53|355.13|360.38|354.98|28
1641841460000|2022-01-10 19:04:20|360.38|354.98|360.44|355.04|360.44|355.04|360.37|354.97|18
1641841470000|2022-01-10 19:04:30|360.47|355.07|360.5|355.1|360.57|355.17|360.47|355.07|20
1641841480000|2022-01-10 19:04:40|360.49|355.09|360.51|355.11|360.51|355.11|360.49|355.09|2
1641841490000|2022-01-10 19:04:50|360.5|355.1|360.47|355.07|360.5|355.1|360.42|355.02|17
1641841500000|2022-01-10 19:05:00|360.48|355.08|360.47|355.07|360.5|355.1|360.43|355.03|15
1641841510000|2022-01-10 19:05:10|360.46|355.06|360.45|355.05|360.47|355.07|360.4|355|19
1641841520000|2022-01-10 19:05:20|360.46|355.06|360.49|355.09|360.49|355.09|360.42|355.02|19
1641841530000|2022-01-10 19:05:30|360.45|355.05|360.52|355.12|360.52|355.12|360.45|355.05|11
1641841540000|2022-01-10 19:05:40|360.51|355.11|360.46|355.06|360.52|355.12|360.44|355.04|11
1641841550000|2022-01-10 19:05:50|360.47|355.07|360.49|355.09|360.53|355.13|360.47|355.07|16
1641841560000|2022-01-10 19:06:00|360.48|355.08|360.4|355|360.48|355.08|360.4|355|11
1641841570000|2022-01-10 19:06:10|360.39|354.99|360.12|354.72|360.42|355.02|360.08|354.68|19
1641841580000|2022-01-10 19:06:20|360.11|354.71|360.23|354.83|360.28|354.88|360.09|354.69|28
1641841590000|2022-01-10 19:06:30|360.37|354.97|360.4|355|360.4|355|360.33|354.93|17
1641841600000|2022-01-10 19:06:40|360.37|354.97|360.5|355.1|360.5|355.1|360.35|354.95|18
1641841610000|2022-01-10 19:06:50|360.48|355.08|360.55|355.15|360.59|355.19|360.47|355.07|21
1641841620000|2022-01-10 19:07:00|360.56|355.16|361.1|355.7|361.13|355.73|360.56|355.16|31
1641841630000|2022-01-10 19:07:10|361.09|355.69|361.15|355.75|361.17|355.77|361.01|355.61|27
1641841640000|2022-01-10 19:07:20|361.16|355.76|361.14|355.74|361.27|355.87|361.08|355.68|19
1641841650000|2022-01-10 19:07:30|361.15|355.75|361.25|355.85|361.26|355.86|361.15|355.75|13
1641841660000|2022-01-10 19:07:40|361.15|355.75|361.08|355.68|361.18|355.78|361.01|355.61|25
1641841670000|2022-01-10 19:07:50|361.13|355.73|361.11|355.71|361.18|355.78|360.99|355.59|24
1641841680000|2022-01-10 19:08:00|361.08|355.68|361.17|355.77|361.17|355.77|360.97|355.57|24
1641841690000|2022-01-10 19:08:10|361.18|355.78|361.03|355.63|361.19|355.79|360.99|355.59|24
1641841700000|2022-01-10 19:08:20|361.02|355.62|361.09|355.69|361.11|355.71|361.01|355.61|22
1641841710000|2022-01-10 19:08:30|361.08|355.68|361.12|355.72|361.12|355.72|360.89|355.49|30
1641841720000|2022-01-10 19:08:40|361.11|355.71|361.3|355.9|361.3|355.9|361.11|355.71|24
1641841730000|2022-01-10 19:08:50|361.39|355.99|361.35|355.95|361.39|355.99|361.22|355.82|16
1641841740000|2022-01-10 19:09:00|361.37|355.97|361.39|355.99|361.43|356.03|361.31|355.91|13
1641841750000|2022-01-10 19:09:10|361.4|356|361.71|356.31|361.74|356.34|361.38|355.98|27
1641841760000|2022-01-10 19:09:20|361.72|356.32|361.7|356.3|361.79|356.39|361.69|356.29|25
1641841770000|2022-01-10 19:09:30|361.71|356.31|361.78|356.38|361.95|356.55|361.71|356.31|24
1641841780000|2022-01-10 19:09:40|361.76|356.36|361.63|356.23|361.77|356.37|361.63|356.23|27
1641841790000|2022-01-10 19:09:50|361.64|356.24|362|356.6|362.01|356.61|361.64|356.24|24
1641841800000|2022-01-10 19:10:00|361.86|356.46|361.8|356.4|361.92|356.52|361.77|356.37|17
1641841810000|2022-01-10 19:10:10|361.81|356.41|361.74|356.34|361.81|356.41|361.72|356.32|17
1641841820000|2022-01-10 19:10:20|361.72|356.32|361.41|356.01|361.74|356.34|361.34|355.94|29
1641841830000|2022-01-10 19:10:30|361.4|356|361.29|355.89|361.45|356.05|361.29|355.89|23
1641841840000|2022-01-10 19:10:40|361.25|355.85|361.28|355.88|361.4|356|361.2|355.8|27
1641841850000|2022-01-10 19:10:50|361.25|355.85|361.23|355.83|361.38|355.98|361.23|355.83|19
1641841860000|2022-01-10 19:11:00|361.24|355.84|361.41|356.01|361.41|356.01|361.24|355.84|20
1641841870000|2022-01-10 19:11:10|361.39|355.99|361.26|355.86|361.39|355.99|361.24|355.84|18
1641841880000|2022-01-10 19:11:20|361.27|355.87|361.21|355.81|361.27|355.87|361.21|355.81|15
1641841890000|2022-01-10 19:11:30|361.22|355.82|361.39|355.99|361.39|355.99|361.22|355.82|16
1641841900000|2022-01-10 19:11:40|361.38|355.98|361.18|355.78|361.39|355.99|361.15|355.75|24
1641841910000|2022-01-10 19:11:50|361.17|355.77|361.26|355.86|361.26|355.86|361.16|355.76|12
1641841920000|2022-01-10 19:12:00|361.27|355.87|361.37|355.97|361.37|355.97|361.26|355.86|15
1641841930000|2022-01-10 19:12:10|361.39|355.99|361.37|355.97|361.54|356.14|361.35|355.95|32
1641841940000|2022-01-10 19:12:20|361.44|356.04|361.17|355.77|361.44|356.04|361.12|355.72|21
1641841950000|2022-01-10 19:12:30|361.19|355.79|361.23|355.83|361.24|355.84|361.19|355.79|16
1641841960000|2022-01-10 19:12:40|361.16|355.76|361.13|355.73|361.18|355.78|361|355.6|28
1641841970000|2022-01-10 19:12:50|361.14|355.74|361.28|355.88|361.32|355.92|361.14|355.74|25
1641841980000|2022-01-10 19:13:00|361.27|355.87|361.45|356.05|361.5|356.1|361.24|355.84|26
1641841990000|2022-01-10 19:13:10|361.48|356.08|361.43|356.03|361.48|356.08|361.42|356.02|16
1641842000000|2022-01-10 19:13:20|361.38|355.98|361.5|356.1|361.59|356.19|361.29|355.89|26
1641842010000|2022-01-10 19:13:30|361.48|356.08|361.52|356.12|361.58|356.18|361.48|356.08|11
1641842020000|2022-01-10 19:13:40|361.53|356.13|361.5|356.1|361.59|356.19|361.5|356.1|13
1641842030000|2022-01-10 19:13:50|361.51|356.11|361.47|356.07|361.52|356.12|361.47|356.07|9
1641842040000|2022-01-10 19:14:00|361.46|356.06|361.48|356.08|361.55|356.15|361.43|356.03|24
1641842050000|2022-01-10 19:14:10|361.49|356.09|361.59|356.19|361.61|356.21|361.49|356.09|13
1641842060000|2022-01-10 19:14:20|361.6|356.2|361.67|356.27|361.71|356.31|361.59|356.19|22
1641842070000|2022-01-10 19:14:30|361.68|356.28|361.83|356.43|361.92|356.52|361.67|356.27|24
1641842080000|2022-01-10 19:14:40|361.82|356.42|361.67|356.27|361.82|356.42|361.67|356.27|11
1641842090000|2022-01-10 19:14:50|361.68|356.28|361.66|356.26|361.69|356.29|361.66|356.26|8
1641842100000|2022-01-10 19:15:00|361.59|356.19|361.58|356.18|361.63|356.23|361.42|356.02|30
1641842110000|2022-01-10 19:15:10|361.59|356.19|361.71|356.31|361.82|356.42|361.51|356.11|32
1641842120000|2022-01-10 19:15:20|361.72|356.32|361.72|356.32|361.73|356.33|361.71|356.31|13
1641842130000|2022-01-10 19:15:30|361.73|356.33|361.87|356.47|361.9|356.5|361.73|356.33|12
1641842140000|2022-01-10 19:15:40|361.89|356.49|361.75|356.35|361.89|356.49|361.7|356.3|18
1641842150000|2022-01-10 19:15:50|361.76|356.36|361.77|356.37|361.81|356.41|361.74|356.34|14
1641842160000|2022-01-10 19:16:00|361.8|356.4|361.96|356.56|361.97|356.57|361.8|356.4|8
1641842170000|2022-01-10 19:16:10|361.95|356.55|362.15|356.75|362.24|356.84|361.95|356.55|21
1641842180000|2022-01-10 19:16:20|362.14|356.74|362.11|356.71|362.14|356.74|362.11|356.71|4
1641842190000|2022-01-10 19:16:30|362.12|356.72|362.31|356.91|362.33|356.93|362.12|356.72|17
1641842200000|2022-01-10 19:16:40|362.3|356.9|362.34|356.94|362.34|356.94|362.26|356.86|12
1641842210000|2022-01-10 19:16:50|362.33|356.93|362.42|357.02|362.49|357.09|362.33|356.93|15
1641842220000|2022-01-10 19:17:00|362.43|357.03|362.13|356.73|362.43|357.03|362.12|356.72|21
1641842230000|2022-01-10 19:17:10|362.12|356.72|362.09|356.69|362.12|356.72|362.07|356.67|14
1641842240000|2022-01-10 19:17:20|362.08|356.68|362.12|356.72|362.14|356.74|362.03|356.63|14
1641842250000|2022-01-10 19:17:30|362.1|356.7|362.07|356.67|362.12|356.72|362.06|356.66|8
1641842260000|2022-01-10 19:17:40|362.06|356.66|362.13|356.73|362.14|356.74|362.05|356.65|14
1641842270000|2022-01-10 19:17:50|362.12|356.72|361.99|356.59|362.13|356.73|361.94|356.54|25
1641842280000|2022-01-10 19:18:00|361.98|356.58|361.84|356.44|361.98|356.58|361.77|356.37|20
1641842290000|2022-01-10 19:18:10|361.83|356.43|361.71|356.31|361.83|356.43|361.71|356.31|9
1641842300000|2022-01-10 19:18:20|361.69|356.29|361.66|356.26|361.69|356.29|361.63|356.23|15
1641842310000|2022-01-10 19:18:30|361.67|356.27|361.67|356.27|361.78|356.38|361.67|356.27|19
1641842320000|2022-01-10 19:18:40|361.64|356.24|361.61|356.21|361.66|356.26|361.59|356.19|15
1641842330000|2022-01-10 19:18:50|361.6|356.2|361.57|356.17|361.63|356.23|361.53|356.13|19
1641842340000|2022-01-10 19:19:00|361.58|356.18|361.65|356.25|361.65|356.25|361.53|356.13|15
1641842350000|2022-01-10 19:19:10|361.64|356.24|361.88|356.48|361.88|356.48|361.54|356.14|19
1641842360000|2022-01-10 19:19:20|361.87|356.47|361.83|356.43|361.88|356.48|361.82|356.42|15
1641842370000|2022-01-10 19:19:30|361.82|356.42|361.83|356.43|361.83|356.43|361.82|356.42|2
1641842380000|2022-01-10 19:19:40|361.88|356.48|361.78|356.38|361.92|356.52|361.78|356.38|14
1641842390000|2022-01-10 19:19:50|361.75|356.35|361.8|356.4|361.83|356.43|361.75|356.35|12
1641842400000|2022-01-10 19:20:00|361.81|356.41|361.72|356.32|361.81|356.41|361.63|356.23|18
1641842410000|2022-01-10 19:20:10|361.7|356.3|361.6|356.2|361.72|356.32|361.6|356.2|26
1641842420000|2022-01-10 19:20:20|361.59|356.19|361.31|355.91|361.6|356.2|361.31|355.91|24
1641842430000|2022-01-10 19:20:30|361.3|355.9|361.47|356.07|361.47|356.07|361.27|355.87|27
1641842440000|2022-01-10 19:20:40|361.46|356.06|361.52|356.12|361.6|356.2|361.44|356.04|23
1641842450000|2022-01-10 19:20:50|361.58|356.18|361.6|356.2|361.62|356.22|361.5|356.1|25
1641842460000|2022-01-10 19:21:00|361.65|356.25|361.61|356.21|361.65|356.25|361.6|356.2|10
1641842470000|2022-01-10 19:21:10|361.62|356.22|361.61|356.21|361.62|356.22|361.54|356.14|12
1641842480000|2022-01-10 19:21:20|361.58|356.18|361.46|356.06|361.58|356.18|361.43|356.03|26
1641842490000|2022-01-10 19:21:30|361.45|356.05|361.38|355.98|361.45|356.05|361.28|355.88|30
1641842500000|2022-01-10 19:21:40|361.43|356.03|361.33|355.93|361.43|356.03|361.32|355.92|24
1641842510000|2022-01-10 19:21:50|361.32|355.92|360.97|355.57|361.33|355.93|360.97|355.57|24
1641842520000|2022-01-10 19:22:00|360.94|355.54|361.07|355.67|361.14|355.74|360.9|355.5|25
1641842530000|2022-01-10 19:22:10|361.05|355.65|361.07|355.67|361.09|355.69|361.03|355.63|15
1641842540000|2022-01-10 19:22:20|361.04|355.64|360.87|355.47|361.06|355.66|360.83|355.43|24
1641842550000|2022-01-10 19:22:30|360.88|355.48|360.89|355.49|360.98|355.58|360.88|355.48|17
1641842560000|2022-01-10 19:22:40|360.9|355.5|360.82|355.42|360.9|355.5|360.78|355.38|19
1641842570000|2022-01-10 19:22:50|360.87|355.47|360.89|355.49|360.91|355.51|360.85|355.45|19
1641842580000|2022-01-10 19:23:00|360.88|355.48|360.91|355.51|360.91|355.51|360.88|355.48|17
1641842590000|2022-01-10 19:23:10|360.86|355.46|360.91|355.51|360.91|355.51|360.84|355.44|8
1641842600000|2022-01-10 19:23:20|360.89|355.49|360.79|355.39|360.89|355.49|360.79|355.39|18
1641842610000|2022-01-10 19:23:30|360.84|355.44|360.84|355.44|360.89|355.49|360.8|355.4|11
1641842620000|2022-01-10 19:23:40|360.89|355.49|360.86|355.46|360.89|355.49|360.85|355.45|8
1641842630000|2022-01-10 19:23:50|360.91|355.51|360.9|355.5|360.92|355.52|360.83|355.43|14
1641842640000|2022-01-10 19:24:00|360.89|355.49|360.93|355.53|360.93|355.53|360.75|355.35|19
1641842650000|2022-01-10 19:24:10|360.92|355.52|360.93|355.53|361.05|355.65|360.9|355.5|19
1641842660000|2022-01-10 19:24:20|360.96|355.56|360.77|355.37|360.96|355.56|360.77|355.37|28
1641842670000|2022-01-10 19:24:30|360.75|355.35|360.52|355.12|360.75|355.35|360.52|355.12|28
1641842680000|2022-01-10 19:24:40|360.45|355.05|360.46|355.06|360.48|355.08|360.28|354.88|34
1641842690000|2022-01-10 19:24:50|360.37|354.97|360.52|355.12|360.52|355.12|360.37|354.97|21
1641842700000|2022-01-10 19:25:00|360.51|355.11|360.51|355.11|360.54|355.14|360.42|355.02|17
1641842710000|2022-01-10 19:25:10|360.55|355.15|360.67|355.27|360.71|355.31|360.55|355.15|26
1641842720000|2022-01-10 19:25:20|360.68|355.28|360.7|355.3|360.71|355.31|360.68|355.28|7
1641842730000|2022-01-10 19:25:30|360.78|355.38|360.67|355.27|360.8|355.4|360.66|355.26|14
1641842740000|2022-01-10 19:25:40|360.69|355.29|360.59|355.19|360.72|355.32|360.58|355.18|16
1641842750000|2022-01-10 19:25:50|360.58|355.18|360.47|355.07|360.65|355.25|360.43|355.03|20
1641842760000|2022-01-10 19:26:00|360.46|355.06|360.56|355.16|360.58|355.18|360.46|355.06|19
1641842770000|2022-01-10 19:26:10|360.54|355.14|360.55|355.15|360.57|355.17|360.54|355.14|19
1641842780000|2022-01-10 19:26:20|360.54|355.14|360.67|355.27|360.68|355.28|360.54|355.14|24
1641842790000|2022-01-10 19:26:30|360.68|355.28|360.67|355.27|360.68|355.28|360.64|355.24|7
1641842800000|2022-01-10 19:26:40|360.68|355.28|360.75|355.35|360.76|355.36|360.67|355.27|13
1641842810000|2022-01-10 19:26:50|360.74|355.34|361.21|355.81|361.21|355.81|360.72|355.32|33
1641842820000|2022-01-10 19:27:00|361.28|355.88|361.2|355.8|361.31|355.91|361.18|355.78|23
1641842830000|2022-01-10 19:27:10|361.19|355.79|361.25|355.85|361.25|355.85|361.04|355.64|24
1641842840000|2022-01-10 19:27:20|361.26|355.86|361.42|356.02|361.42|356.02|361.26|355.86|16
1641842850000|2022-01-10 19:27:30|361.43|356.03|361.45|356.05|361.55|356.15|361.42|356.02|19
1641842860000|2022-01-10 19:27:40|361.46|356.06|361.43|356.03|361.46|356.06|361.42|356.02|9
1641842870000|2022-01-10 19:27:50|361.45|356.05|361.32|355.92|361.45|356.05|361.31|355.91|19
1641842880000|2022-01-10 19:28:00|361.33|355.93|361.32|355.92|361.35|355.95|361.32|355.92|12
1641842890000|2022-01-10 19:28:10|361.31|355.91|361.1|355.7|361.33|355.93|361.1|355.7|18
1641842900000|2022-01-10 19:28:20|361.11|355.71|361.16|355.76|361.16|355.76|361.05|355.65|22
1641842910000|2022-01-10 19:28:30|361.17|355.77|361.39|355.99|361.47|356.07|361.17|355.77|27
1641842920000|2022-01-10 19:28:40|361.35|355.95|361.43|356.03|361.44|356.04|361.35|355.95|23
1641842930000|2022-01-10 19:28:50|361.42|356.02|361.37|355.97|361.42|356.02|361.34|355.94|18
1641842940000|2022-01-10 19:29:00|361.38|355.98|361.39|355.99|361.39|355.99|361.36|355.96|6
1641842950000|2022-01-10 19:29:10|361.38|355.98|361.22|355.82|361.42|356.02|361.22|355.82|13
1641842960000|2022-01-10 19:29:20|361.23|355.83|361.19|355.79|361.25|355.85|361.19|355.79|13
1641842970000|2022-01-10 19:29:30|361.22|355.82|361.19|355.79|361.22|355.82|361.19|355.79|14
1641842980000|2022-01-10 19:29:40|361.2|355.8|361.33|355.93|361.37|355.97|361.2|355.8|14
1641842990000|2022-01-10 19:29:50|361.34|355.94|361.15|355.75|361.34|355.94|361.13|355.73|26
1641843000000|2022-01-10 19:30:00|361.14|355.74|360.9|355.5|361.14|355.74|360.9|355.5|26
1641843010000|2022-01-10 19:30:10|360.91|355.51|360.56|355.16|360.91|355.51|360.51|355.11|28
1641843020000|2022-01-10 19:30:20|360.64|355.24|360.71|355.31|360.72|355.32|360.58|355.18|30
1641843030000|2022-01-10 19:30:30|360.69|355.29|360.59|355.19|360.72|355.32|360.59|355.19|11
1641843040000|2022-01-10 19:30:40|360.56|355.16|360.69|355.29|360.69|355.29|360.45|355.05|23
1641843050000|2022-01-10 19:30:50|360.7|355.3|360.87|355.47|360.88|355.48|360.7|355.3|22
1641843060000|2022-01-10 19:31:00|360.86|355.46|360.95|355.55|360.97|355.57|360.83|355.43|11
1641843070000|2022-01-10 19:31:10|360.9|355.5|360.93|355.53|360.96|355.56|360.88|355.48|15
1641843080000|2022-01-10 19:31:20|360.92|355.52|360.91|355.51|360.93|355.53|360.9|355.5|6
1641843090000|2022-01-10 19:31:30|360.9|355.5|360.94|355.54|360.96|355.56|360.9|355.5|10
1641843100000|2022-01-10 19:31:40|360.95|355.55|360.86|355.46|360.97|355.57|360.86|355.46|19
1641843110000|2022-01-10 19:31:50|360.88|355.48|360.74|355.34|360.88|355.48|360.67|355.27|18
1641843120000|2022-01-10 19:32:00|360.75|355.35|360.66|355.26|360.75|355.35|360.65|355.25|15
1641843130000|2022-01-10 19:32:10|360.67|355.27|360.66|355.26|360.83|355.43|360.66|355.26|19
1641843140000|2022-01-10 19:32:20|360.69|355.29|360.57|355.17|360.69|355.29|360.54|355.14|23
1641843150000|2022-01-10 19:32:30|360.54|355.14|360.54|355.14|360.6|355.2|360.52|355.12|26
1641843160000|2022-01-10 19:32:40|360.55|355.15|360.54|355.14|360.62|355.22|360.54|355.14|18
1641843170000|2022-01-10 19:32:50|360.55|355.15|360.61|355.21|360.64|355.24|360.55|355.15|9
1641843180000|2022-01-10 19:33:00|360.62|355.22|360.72|355.32|360.78|355.38|360.6|355.2|17
1641843190000|2022-01-10 19:33:10|360.73|355.33|360.62|355.22|360.73|355.33|360.59|355.19|21
1641843200000|2022-01-10 19:33:20|360.65|355.25|360.61|355.21|360.7|355.3|360.6|355.2|18
1641843210000|2022-01-10 19:33:30|360.62|355.22|360.69|355.29|360.69|355.29|360.61|355.21|12
1641843220000|2022-01-10 19:33:40|360.68|355.28|360.8|355.4|360.8|355.4|360.65|355.25|21
1641843230000|2022-01-10 19:33:50|360.81|355.41|360.95|355.55|361.03|355.63|360.81|355.41|22
1641843240000|2022-01-10 19:34:00|360.94|355.54|360.87|355.47|360.95|355.55|360.85|355.45|18
1641843250000|2022-01-10 19:34:10|360.86|355.46|360.95|355.55|361|355.6|360.78|355.38|30
1641843260000|2022-01-10 19:34:20|360.94|355.54|360.96|355.56|361.03|355.63|360.91|355.51|8
1641843270000|2022-01-10 19:34:30|360.94|355.54|361.04|355.64|361.04|355.64|360.89|355.49|26
1641843280000|2022-01-10 19:34:40|361.07|355.67|361.14|355.74|361.15|355.75|361.04|355.64|20
1641843290000|2022-01-10 19:34:50|361.13|355.73|361.12|355.72|361.14|355.74|360.97|355.57|24
1641843300000|2022-01-10 19:35:00|361.13|355.73|361.13|355.73|361.19|355.79|361.01|355.61|24
1641843310000|2022-01-10 19:35:10|361.12|355.72|361.09|355.69|361.13|355.73|361.02|355.62|13
1641843320000|2022-01-10 19:35:20|361.1|355.7|361.16|355.76|361.19|355.79|361.1|355.7|10
1641843330000|2022-01-10 19:35:30|361.17|355.77|361.15|355.75|361.18|355.78|361.15|355.75|8
1641843340000|2022-01-10 19:35:40|361.12|355.72|361.25|355.85|361.25|355.85|361.04|355.64|19
1641843350000|2022-01-10 19:35:50|361.26|355.86|361.37|355.97|361.45|356.05|361.26|355.86|11
1641843360000|2022-01-10 19:36:00|361.31|355.91|361.37|355.97|361.43|356.03|361.3|355.9|20
1641843370000|2022-01-10 19:36:10|361.35|355.95|361.35|355.95|361.43|356.03|361.35|355.95|9
1641843380000|2022-01-10 19:36:20|361.36|355.96|361.4|356|361.41|356.01|361.36|355.96|6
1641843390000|2022-01-10 19:36:30|361.45|356.05|361.93|356.53|361.94|356.54|361.42|356.02|15
1641843400000|2022-01-10 19:36:40|361.97|356.57|362.02|356.62|362.08|356.68|361.89|356.49|20
1641843410000|2022-01-10 19:36:50|362.08|356.68|362.07|356.67|362.13|356.73|362.02|356.62|10
1641843420000|2022-01-10 19:37:00|362.08|356.68|362|356.6|362.08|356.68|361.98|356.58|19
1641843430000|2022-01-10 19:37:10|362.02|356.62|361.94|356.54|362.05|356.65|361.93|356.53|19
1641843440000|2022-01-10 19:37:20|361.92|356.52|361.86|356.46|361.93|356.53|361.7|356.3|28
1641843450000|2022-01-10 19:37:30|361.84|356.44|361.92|356.52|361.97|356.57|361.84|356.44|15
1641843460000|2022-01-10 19:37:40|361.91|356.51|361.93|356.53|361.93|356.53|361.91|356.51|10
1641843470000|2022-01-10 19:37:50|361.91|356.51|362.07|356.67|362.12|356.72|361.91|356.51|21
1641843480000|2022-01-10 19:38:00|362.08|356.68|362.05|356.65|362.11|356.71|361.97|356.57|21
1641843490000|2022-01-10 19:38:10|362.06|356.66|362.1|356.7|362.17|356.77|362.05|356.65|14
1641843500000|2022-01-10 19:38:20|362.11|356.71|361.94|356.54|362.11|356.71|361.94|356.54|20
1641843510000|2022-01-10 19:38:30|361.93|356.53|361.89|356.49|361.98|356.58|361.89|356.49|20
1641843520000|2022-01-10 19:38:40|361.95|356.55|361.87|356.47|361.99|356.59|361.65|356.25|35
1641843530000|2022-01-10 19:38:50|361.84|356.44|361.81|356.41|361.86|356.46|361.78|356.38|19
1641843540000|2022-01-10 19:39:00|361.8|356.4|361.99|356.59|361.99|356.59|361.8|356.4|20
1641843550000|2022-01-10 19:39:10|362.01|356.61|362.02|356.62|362.02|356.62|361.98|356.58|9
1641843560000|2022-01-10 19:39:20|362|356.6|361.95|356.55|362.03|356.63|361.95|356.55|11
1641843570000|2022-01-10 19:39:30|361.99|356.59|361.97|356.57|361.99|356.59|361.96|356.56|6
1641843580000|2022-01-10 19:39:40|361.98|356.58|362.01|356.61|362.01|356.61|361.98|356.58|4
1641843590000|2022-01-10 19:39:50|362.02|356.62|361.93|356.53|362.02|356.62|361.92|356.52|17
1641843600000|2022-01-10 19:40:00|361.95|356.55|361.97|356.57|361.97|356.57|361.85|356.45|18
1641843610000|2022-01-10 19:40:10|361.92|356.52|361.87|356.47|361.92|356.52|361.82|356.42|19
1641843620000|2022-01-10 19:40:20|361.86|356.46|362.07|356.67|362.11|356.71|361.86|356.46|26
1641843630000|2022-01-10 19:40:30|362.08|356.68|362.12|356.72|362.15|356.75|362.05|356.65|19
1641843640000|2022-01-10 19:40:40|362.08|356.68|362.08|356.68|362.1|356.7|362.06|356.66|13
1641843650000|2022-01-10 19:40:50|362.06|356.66|362.18|356.78|362.22|356.82|362.06|356.66|11
1641843660000|2022-01-10 19:41:00|362.16|356.76|362.28|356.88|362.34|356.94|362.16|356.76|15
1641843670000|2022-01-10 19:41:10|362.29|356.89|362.25|356.85|362.34|356.94|362.23|356.83|17
1641843680000|2022-01-10 19:41:20|362.24|356.84|362.1|356.7|362.26|356.86|362.1|356.7|9
1641843690000|2022-01-10 19:41:30|362.09|356.69|362.35|356.95|362.35|356.95|362.08|356.68|17
1641843700000|2022-01-10 19:41:40|362.32|356.92|362.31|356.91|362.38|356.98|362.21|356.81|18
1641843710000|2022-01-10 19:41:50|362.27|356.87|362.18|356.78|362.27|356.87|362.17|356.77|23
1641843720000|2022-01-10 19:42:00|362.16|356.76|362.35|356.95|362.35|356.95|362.16|356.76|20
1641843730000|2022-01-10 19:42:10|362.36|356.96|362.28|356.88|362.38|356.98|362.23|356.83|21
1641843740000|2022-01-10 19:42:20|362.29|356.89|362.28|356.88|362.35|356.95|362.24|356.84|22
1641843750000|2022-01-10 19:42:30|362.3|356.9|362.35|356.95|362.35|356.95|362.3|356.9|19
1641843760000|2022-01-10 19:42:40|362.36|356.96|362.04|356.64|362.38|356.98|362.04|356.64|28
1641843770000|2022-01-10 19:42:50|362.05|356.65|361.83|356.43|362.1|356.7|361.82|356.42|22
1641843780000|2022-01-10 19:43:00|361.84|356.44|362.05|356.65|362.06|356.66|361.84|356.44|22
1641843790000|2022-01-10 19:43:10|362.03|356.63|362.02|356.62|362.03|356.63|362.01|356.61|4
1641843800000|2022-01-10 19:43:20|362.03|356.63|362.01|356.61|362.08|356.68|361.97|356.57|18
1641843810000|2022-01-10 19:43:30|362|356.6|361.91|356.51|362.03|356.63|361.88|356.48|28
1641843820000|2022-01-10 19:43:40|361.93|356.53|361.93|356.53|361.98|356.58|361.84|356.44|25
1641843830000|2022-01-10 19:43:50|361.94|356.54|361.88|356.48|361.96|356.56|361.87|356.47|15
1641843840000|2022-01-10 19:44:00|361.89|356.49|361.73|356.33|361.89|356.49|361.7|356.3|17
1641843850000|2022-01-10 19:44:10|361.72|356.32|361.73|356.33|361.77|356.37|361.72|356.32|10
1641843860000|2022-01-10 19:44:20|361.64|356.24|361.55|356.15|361.64|356.24|361.54|356.14|9
1641843870000|2022-01-10 19:44:30|361.61|356.21|361.72|356.32|361.75|356.35|361.54|356.14|23
1641843880000|2022-01-10 19:44:40|361.71|356.31|361.6|356.2|361.71|356.31|361.58|356.18|19
1641843890000|2022-01-10 19:44:50|361.59|356.19|361.47|356.07|361.66|356.26|361.47|356.07|12
1641843900000|2022-01-10 19:45:00|361.49|356.09|361.46|356.06|361.49|356.09|361.43|356.03|15
1641843910000|2022-01-10 19:45:10|361.49|356.09|361.44|356.04|361.49|356.09|361.38|355.98|17
1641843920000|2022-01-10 19:45:20|361.43|356.03|361.55|356.15|361.59|356.19|361.43|356.03|17
1641843930000|2022-01-10 19:45:30|361.54|356.14|361.85|356.45|361.85|356.45|361.54|356.14|19
1641843940000|2022-01-10 19:45:40|361.8|356.4|361.79|356.39|361.8|356.4|361.64|356.24|24
1641843950000|2022-01-10 19:45:50|361.8|356.4|361.79|356.39|361.93|356.53|361.79|356.39|17
1641843960000|2022-01-10 19:46:00|361.85|356.45|361.67|356.27|361.87|356.47|361.67|356.27|14
1641843970000|2022-01-10 19:46:10|361.68|356.28|361.56|356.16|361.74|356.34|361.52|356.12|24
1641843980000|2022-01-10 19:46:20|361.55|356.15|361.43|356.03|361.55|356.15|361.42|356.02|13
1641843990000|2022-01-10 19:46:30|361.44|356.04|361.62|356.22|361.63|356.23|361.43|356.03|10
1641844000000|2022-01-10 19:46:40|361.59|356.19|361.56|356.16|361.59|356.19|361.52|356.12|16
1641844010000|2022-01-10 19:46:50|361.57|356.17|361.57|356.17|361.6|356.2|361.51|356.11|16
1641844020000|2022-01-10 19:47:00|361.63|356.23|361.73|356.33|361.75|356.35|361.63|356.23|18
1641844030000|2022-01-10 19:47:10|361.74|356.34|361.82|356.42|361.82|356.42|361.74|356.34|6
1641844040000|2022-01-10 19:47:20|361.79|356.39|361.5|356.1|361.82|356.42|361.49|356.09|26
1641844050000|2022-01-10 19:47:30|361.55|356.15|361.49|356.09|361.55|356.15|361.46|356.06|15
1641844060000|2022-01-10 19:47:40|361.47|356.07|361.09|355.69|361.47|356.07|361.08|355.68|24
1641844070000|2022-01-10 19:47:50|361.11|355.71|361.05|355.65|361.15|355.75|361.04|355.64|19
1641844080000|2022-01-10 19:48:00|361.04|355.64|361.09|355.69|361.14|355.74|361.04|355.64|19
1641844090000|2022-01-10 19:48:10|361.06|355.66|361.1|355.7|361.13|355.73|361.02|355.62|18
1641844100000|2022-01-10 19:48:20|361.08|355.68|361.18|355.78|361.22|355.82|361.08|355.68|13
1641844110000|2022-01-10 19:48:30|361.17|355.77|361.12|355.72|361.17|355.77|361.09|355.69|10
1641844120000|2022-01-10 19:48:40|361.13|355.73|361.13|355.73|361.15|355.75|361.1|355.7|9
1641844130000|2022-01-10 19:48:50|361.12|355.72|361.27|355.87|361.27|355.87|361.09|355.69|25
1641844140000|2022-01-10 19:49:00|361.3|355.9|361.26|355.86|361.31|355.91|361.22|355.82|25
1641844150000|2022-01-10 19:49:10|361.25|355.85|361.07|355.67|361.25|355.85|361.04|355.64|20
1641844160000|2022-01-10 19:49:20|361.05|355.65|361.11|355.71|361.12|355.72|360.97|355.57|24
1641844170000|2022-01-10 19:49:30|361.12|355.72|361.13|355.73|361.16|355.76|361.12|355.72|5
1641844180000|2022-01-10 19:49:40|361.1|355.7|361.1|355.7|361.14|355.74|361.09|355.69|10
1641844190000|2022-01-10 19:49:50|361.11|355.71|361.08|355.68|361.11|355.71|361.04|355.64|22
1641844200000|2022-01-10 19:50:00|361.06|355.66|361|355.6|361.14|355.74|361|355.6|17
1641844210000|2022-01-10 19:50:10|360.99|355.59|360.87|355.47|360.99|355.59|360.87|355.47|11
1641844220000|2022-01-10 19:50:20|360.86|355.46|360.68|355.28|360.86|355.46|360.67|355.27|18
1641844230000|2022-01-10 19:50:30|360.64|355.24|360.46|355.06|360.64|355.24|360.22|354.82|34
1641844240000|2022-01-10 19:50:40|360.45|355.05|360.3|354.9|360.53|355.13|360.29|354.89|28
1641844250000|2022-01-10 19:50:50|360.32|354.92|360.16|354.76|360.32|354.92|360.16|354.76|21
1641844260000|2022-01-10 19:51:00|360.14|354.74|360.2|354.8|360.31|354.91|360.14|354.74|26
1641844270000|2022-01-10 19:51:10|360.21|354.81|360.17|354.77|360.24|354.84|360.13|354.73|14
1641844280000|2022-01-10 19:51:20|360.19|354.79|359.87|354.47|360.19|354.79|359.87|354.47|25
1641844290000|2022-01-10 19:51:30|359.89|354.49|359.87|354.47|359.9|354.5|359.87|354.47|17
1641844300000|2022-01-10 19:51:40|359.86|354.46|359.55|354.15|359.86|354.46|359.49|354.09|36
1641844310000|2022-01-10 19:51:50|359.56|354.16|359.37|353.97|359.57|354.17|359.37|353.97|34
1641844320000|2022-01-10 19:52:00|359.33|353.93|359.3|353.9|359.38|353.98|359.11|353.71|32
1641844330000|2022-01-10 19:52:10|359.25|353.85|359.29|353.89|359.33|353.93|359.17|353.77|30
1641844340000|2022-01-10 19:52:20|359.3|353.9|359.26|353.86|359.32|353.92|359.16|353.76|29
1641844350000|2022-01-10 19:52:30|359.28|353.88|359.19|353.79|359.3|353.9|359.18|353.78|25
1641844360000|2022-01-10 19:52:40|359.17|353.77|359.07|353.67|359.22|353.82|359.04|353.64|27
1641844370000|2022-01-10 19:52:50|359.04|353.64|359.23|353.83|359.25|353.85|359.04|353.64|27
1641844380000|2022-01-10 19:53:00|359.24|353.84|359.17|353.77|359.31|353.91|359.13|353.73|26
1641844390000|2022-01-10 19:53:10|359.16|353.76|359.56|354.16|359.57|354.17|359.16|353.76|30
1641844400000|2022-01-10 19:53:20|359.58|354.18|359.76|354.36|359.89|354.49|359.58|354.18|25
1641844410000|2022-01-10 19:53:30|359.75|354.35|359.48|354.08|359.77|354.37|359.4|354|27
1641844420000|2022-01-10 19:53:40|359.51|354.11|359.43|354.03|359.51|354.11|359.43|354.03|19
1641844430000|2022-01-10 19:53:50|359.44|354.04|359.16|353.76|359.44|354.04|359.16|353.76|14
1641844440000|2022-01-10 19:54:00|359.15|353.75|359.19|353.79|359.26|353.86|359.15|353.75|23
1641844450000|2022-01-10 19:54:10|359.2|353.8|359.28|353.88|359.3|353.9|359.19|353.79|26
1641844460000|2022-01-10 19:54:20|359.27|353.87|359.42|354.02|359.42|354.02|359.27|353.87|19
1641844470000|2022-01-10 19:54:30|359.4|354|359.43|354.03|359.56|354.16|359.38|353.98|31
1641844480000|2022-01-10 19:54:40|359.45|354.05|359.55|354.15|359.61|354.21|359.45|354.05|31
1641844490000|2022-01-10 19:54:50|359.58|354.18|359.58|354.18|359.7|354.3|359.57|354.17|23
1641844500000|2022-01-10 19:55:00|359.59|354.19|359.64|354.24|359.65|354.25|359.59|354.19|15
1641844510000|2022-01-10 19:55:10|359.62|354.22|359.53|354.13|359.64|354.24|359.45|354.05|26
1641844520000|2022-01-10 19:55:20|359.52|354.12|359.46|354.06|359.63|354.23|359.45|354.05|24
1641844530000|2022-01-10 19:55:30|359.48|354.08|359.5|354.1|359.55|354.15|359.44|354.04|21
1641844540000|2022-01-10 19:55:40|359.49|354.09|359.6|354.2|359.65|354.25|359.36|353.96|32
1641844550000|2022-01-10 19:55:50|359.59|354.19|359.69|354.29|359.69|354.29|359.58|354.18|12
1641844560000|2022-01-10 19:56:00|359.68|354.28|359.71|354.31|359.73|354.33|359.6|354.2|24
1641844570000|2022-01-10 19:56:10|359.73|354.33|359.9|354.5|359.94|354.54|359.71|354.31|24
1641844580000|2022-01-10 19:56:20|360.03|354.63|360.24|354.84|360.35|354.95|360.03|354.63|32
1641844590000|2022-01-10 19:56:30|360.17|354.77|360.36|354.96|360.36|354.96|360.17|354.77|16
1641844600000|2022-01-10 19:56:40|360.35|354.95|360.19|354.79|360.36|354.96|360.19|354.79|13
1641844610000|2022-01-10 19:56:50|360.21|354.81|360.24|354.84|360.24|354.84|360.19|354.79|17
1641844620000|2022-01-10 19:57:00|360.25|354.85|360.21|354.81|360.32|354.92|360.2|354.8|16
1641844630000|2022-01-10 19:57:10|360.22|354.82|360.29|354.89|360.29|354.89|360.17|354.77|20
1641844640000|2022-01-10 19:57:20|360.27|354.87|360.21|354.81|360.27|354.87|360.2|354.8|14
1641844650000|2022-01-10 19:57:30|360.18|354.78|360.17|354.77|360.19|354.79|360.13|354.73|15
1641844660000|2022-01-10 19:57:40|360.16|354.76|360.11|354.71|360.26|354.86|360.11|354.71|15
1641844670000|2022-01-10 19:57:50|360.07|354.67|360.13|354.73|360.17|354.77|360.07|354.67|18
1641844680000|2022-01-10 19:58:00|360.15|354.75|360.5|355.1|360.54|355.14|360.12|354.72|12
1641844690000|2022-01-10 19:58:10|360.48|355.08|360.44|355.04|360.5|355.1|360.39|354.99|30
1641844700000|2022-01-10 19:58:20|360.43|355.03|360.59|355.19|360.65|355.25|360.39|354.99|32
1641844710000|2022-01-10 19:58:30|360.51|355.11|360.56|355.16|360.59|355.19|360.35|354.95|23
1641844720000|2022-01-10 19:58:40|360.53|355.13|360.26|354.86|360.53|355.13|360.26|354.86|12
1641844730000|2022-01-10 19:58:50|360.29|354.89|360.22|354.82|360.35|354.95|360.18|354.78|18
1641844740000|2022-01-10 19:59:00|360.26|354.86|359.79|354.39|360.29|354.89|359.79|354.39|28
1641844750000|2022-01-10 19:59:10|359.8|354.4|359.97|354.57|359.97|354.57|359.79|354.39|21
1641844760000|2022-01-10 19:59:20|359.96|354.56|359.85|354.45|359.96|354.56|359.75|354.35|20
1641844770000|2022-01-10 19:59:30|359.86|354.46|359.77|354.37|359.86|354.46|359.77|354.37|22
1641844780000|2022-01-10 19:59:40|359.78|354.38|359.8|354.4|359.8|354.4|359.66|354.26|26
1641844790000|2022-01-10 19:59:50|359.82|354.42|359.89|354.49|359.89|354.49|359.82|354.42|23
1641844800000|2022-01-10 20:00:00|359.9|354.5|360.09|354.69|360.12|354.72|359.9|354.5|24
1641844810000|2022-01-10 20:00:10|360.1|354.7|360.01|354.61|360.15|354.75|360.01|354.61|19
1641844820000|2022-01-10 20:00:20|360.03|354.63|360.02|354.62|360.03|354.63|359.95|354.55|21
1641844830000|2022-01-10 20:00:30|360|354.6|360.38|354.98|360.38|354.98|360|354.6|26
1641844840000|2022-01-10 20:00:40|360.37|354.97|361.35|355.95|361.45|356.05|360.37|354.97|28
1641844850000|2022-01-10 20:00:50|361.26|355.86|361.07|355.67|361.34|355.94|361.07|355.67|27
1641844860000|2022-01-10 20:01:00|361.01|355.61|361.19|355.79|361.19|355.79|361.01|355.61|23
1641844870000|2022-01-10 20:01:10|361.15|355.75|361.3|355.9|361.33|355.93|361.12|355.72|26
1641844880000|2022-01-10 20:01:20|361.29|355.89|361.18|355.78|361.29|355.89|361.14|355.74|16
1641844890000|2022-01-10 20:01:30|361.14|355.74|361.14|355.74|361.21|355.81|361.07|355.67|22
1641844900000|2022-01-10 20:01:40|361.11|355.71|360.82|355.42|361.11|355.71|360.82|355.42|24
1641844910000|2022-01-10 20:01:50|360.81|355.41|360.69|355.29|360.82|355.42|360.69|355.29|15
1641844920000|2022-01-10 20:02:00|360.68|355.28|360.63|355.23|360.68|355.28|360.45|355.05|29
1641844930000|2022-01-10 20:02:10|360.62|355.22|360.42|355.02|360.62|355.22|360.42|355.02|30
1641844940000|2022-01-10 20:02:20|360.4|355|360.47|355.07|360.48|355.08|360.4|355|28
1641844950000|2022-01-10 20:02:30|360.42|355.02|360.54|355.14|360.61|355.21|360.42|355.02|23
1641844960000|2022-01-10 20:02:40|360.52|355.12|359.78|354.38|360.52|355.12|359.78|354.38|30
1641844970000|2022-01-10 20:02:50|359.74|354.34|359.91|354.51|360.02|354.62|359.74|354.34|27
1641844980000|2022-01-10 20:03:00|359.9|354.5|360.04|354.64|360.04|354.64|359.8|354.4|26
1641844990000|2022-01-10 20:03:10|360.08|354.68|360.36|354.96|360.38|354.98|360.08|354.68|32
1641845000000|2022-01-10 20:03:20|360.35|354.95|360.31|354.91|360.4|355|360.31|354.91|21
1641845010000|2022-01-10 20:03:30|360.3|354.9|360.25|354.85|360.31|354.91|360.23|354.83|17
1641845020000|2022-01-10 20:03:40|360.24|354.84|360.14|354.74|360.25|354.85|360.14|354.74|18
1641845030000|2022-01-10 20:03:50|360.15|354.75|360.01|354.61|360.19|354.79|360.01|354.61|24
1641845040000|2022-01-10 20:04:00|360|354.6|359.98|354.58|360.03|354.63|359.92|354.52|19
1641845050000|2022-01-10 20:04:10|359.96|354.56|360.05|354.65|360.05|354.65|359.94|354.54|15
1641845060000|2022-01-10 20:04:20|360|354.6|360.18|354.78|360.28|354.88|359.97|354.57|18
1641845070000|2022-01-10 20:04:30|360.17|354.77|359.7|354.3|360.18|354.78|359.7|354.3|26
1641845080000|2022-01-10 20:04:40|359.71|354.31|359.54|354.14|359.71|354.31|359.54|354.14|21
1641845090000|2022-01-10 20:04:50|359.53|354.13|359.56|354.16|359.58|354.18|359.53|354.13|16
1641845100000|2022-01-10 20:05:00|359.57|354.17|359.58|354.18|359.7|354.3|359.57|354.17|23
1641845110000|2022-01-10 20:05:10|359.61|354.21|359.55|354.15|359.61|354.21|359.49|354.09|30
1641845120000|2022-01-10 20:05:20|359.58|354.18|359.57|354.17|359.72|354.32|359.5|354.1|29
1641845130000|2022-01-10 20:05:30|359.53|354.13|358.89|353.49|359.53|354.13|358.81|353.41|26
1641845140000|2022-01-10 20:05:40|358.86|353.46|358.99|353.59|359.02|353.62|358.82|353.42|32
1641845150000|2022-01-10 20:05:50|358.98|353.58|358.99|353.59|359.04|353.64|358.95|353.55|23
1641845160000|2022-01-10 20:06:00|358.97|353.57|358.79|353.39|359.01|353.61|358.79|353.39|24
1641845170000|2022-01-10 20:06:10|358.78|353.38|358.62|353.22|358.78|353.38|358.45|353.05|30
1641845180000|2022-01-10 20:06:20|358.63|353.23|358.75|353.35|358.83|353.43|358.63|353.23|31
1641845190000|2022-01-10 20:06:30|358.74|353.34|358.47|353.07|358.74|353.34|358.47|353.07|30
1641845200000|2022-01-10 20:06:40|358.48|353.08|358.63|353.23|358.63|353.23|358.34|352.94|30
1641845210000|2022-01-10 20:06:50|358.64|353.24|358.83|353.43|358.84|353.44|358.64|353.24|23
1641845220000|2022-01-10 20:07:00|358.85|353.45|358.73|353.33|358.91|353.51|358.68|353.28|30
1641845230000|2022-01-10 20:07:10|358.74|353.34|358.8|353.4|358.87|353.47|358.66|353.26|33
1641845240000|2022-01-10 20:07:20|358.85|353.45|358.91|353.51|358.93|353.53|358.85|353.45|18
1641845250000|2022-01-10 20:07:30|359.03|353.63|359.01|353.61|359.13|353.73|358.92|353.52|26
1641845260000|2022-01-10 20:07:40|358.98|353.58|358.8|353.4|358.99|353.59|358.4|353|26
1641845270000|2022-01-10 20:07:50|358.79|353.39|358.77|353.37|358.88|353.48|358.71|353.31|25
1641845280000|2022-01-10 20:08:00|358.8|353.4|358.49|353.09|358.84|353.44|358.45|353.05|28
1641845290000|2022-01-10 20:08:10|358.48|353.08|358.47|353.07|358.51|353.11|358.43|353.03|16
1641845300000|2022-01-10 20:08:20|358.46|353.06|358.57|353.17|358.58|353.18|358.46|353.06|23
1641845310000|2022-01-10 20:08:30|358.58|353.18|358.7|353.3|358.78|353.38|358.57|353.17|23
1641845320000|2022-01-10 20:08:40|358.68|353.28|358.77|353.37|358.78|353.38|358.67|353.27|18
1641845330000|2022-01-10 20:08:50|358.76|353.36|358.79|353.39|358.84|353.44|358.75|353.35|22
1641845340000|2022-01-10 20:09:00|358.76|353.36|359.17|353.77|359.17|353.77|358.76|353.36|20
1641845350000|2022-01-10 20:09:10|359.16|353.76|359.22|353.82|359.31|353.91|359.16|353.76|30
1641845360000|2022-01-10 20:09:20|359.24|353.84|359.25|353.85|359.25|353.85|359.08|353.68|28
1641845370000|2022-01-10 20:09:30|359.26|353.86|359.25|353.85|359.3|353.9|359.1|353.7|28
1641845380000|2022-01-10 20:09:40|359.24|353.84|359.11|353.71|359.26|353.86|359.1|353.7|25
1641845390000|2022-01-10 20:09:50|359.1|353.7|359.36|353.96|359.36|353.96|359.1|353.7|26
1641845400000|2022-01-10 20:10:00|359.35|353.95|359.58|354.18|359.61|354.21|359.31|353.91|23
1641845410000|2022-01-10 20:10:10|359.59|354.19|359.53|354.13|359.59|354.19|359.4|354|22
1641845420000|2022-01-10 20:10:20|359.49|354.09|359.57|354.17|359.58|354.18|359.45|354.05|23
1641845430000|2022-01-10 20:10:30|359.56|354.16|359.69|354.29|359.77|354.37|359.56|354.16|24
1641845440000|2022-01-10 20:10:40|359.68|354.28|359.66|354.26|359.69|354.29|359.52|354.12|21
1641845450000|2022-01-10 20:10:50|359.67|354.27|359.81|354.41|359.82|354.42|359.67|354.27|17
1641845460000|2022-01-10 20:11:00|359.8|354.4|359.73|354.33|359.82|354.42|359.7|354.3|27
1641845470000|2022-01-10 20:11:10|359.72|354.32|359.97|354.57|360.08|354.68|359.72|354.32|29
1641845480000|2022-01-10 20:11:20|359.96|354.56|359.81|354.41|360.07|354.67|359.78|354.38|27
1641845490000|2022-01-10 20:11:30|359.82|354.42|359.72|354.32|360|354.6|359.72|354.32|28
1641845500000|2022-01-10 20:11:40|359.74|354.34|359.59|354.19|359.85|354.45|359.58|354.18|34
1641845510000|2022-01-10 20:11:50|359.57|354.17|359.65|354.25|359.7|354.3|359.45|354.05|37
1641845520000|2022-01-10 20:12:00|359.66|354.26|359.75|354.35|359.79|354.39|359.64|354.24|27
1641845530000|2022-01-10 20:12:10|359.61|354.21|359.34|353.94|359.61|354.21|359.34|353.94|31
1641845540000|2022-01-10 20:12:20|359.36|353.96|359.37|353.97|359.44|354.04|359.32|353.92|23
1641845550000|2022-01-10 20:12:30|359.32|353.92|359.12|353.72|359.32|353.92|359.12|353.72|29
1641845560000|2022-01-10 20:12:40|359.1|353.7|358.89|353.49|359.1|353.7|358.88|353.48|24
1641845570000|2022-01-10 20:12:50|358.88|353.48|358.98|353.58|359.01|353.61|358.85|353.45|19
1641845580000|2022-01-10 20:13:00|359.02|353.62|359.31|353.91|359.35|353.95|359.02|353.62|24
1641845590000|2022-01-10 20:13:10|359.3|353.9|359.21|353.81|359.31|353.91|359.15|353.75|24
1641845600000|2022-01-10 20:13:20|359.27|353.87|359.24|353.84|359.29|353.89|359.17|353.77|22
1641845610000|2022-01-10 20:13:30|359.23|353.83|359.14|353.74|359.3|353.9|359.14|353.74|20
1641845620000|2022-01-10 20:13:40|359.16|353.76|358.79|353.39|359.16|353.76|358.77|353.37|25
1641845630000|2022-01-10 20:13:50|358.8|353.4|358.84|353.44|358.99|353.59|358.79|353.39|24
1641845640000|2022-01-10 20:14:00|358.86|353.46|359.02|353.62|359.02|353.62|358.86|353.46|25
1641845650000|2022-01-10 20:14:10|359|353.6|358.78|353.38|359.1|353.7|358.78|353.38|34
1641845660000|2022-01-10 20:14:20|358.77|353.37|358.77|353.37|358.87|353.47|358.77|353.37|20
1641845670000|2022-01-10 20:14:30|358.74|353.34|358.9|353.5|358.9|353.5|358.74|353.34|27
1641845680000|2022-01-10 20:14:40|358.91|353.51|358.77|353.37|358.92|353.52|358.72|353.32|23
1641845690000|2022-01-10 20:14:50|358.75|353.35|358.71|353.31|358.8|353.4|358.62|353.22|17
1641845700000|2022-01-10 20:15:00|358.68|353.28|358.75|353.35|358.96|353.56|358.67|353.27|32
1641845710000|2022-01-10 20:15:10|358.76|353.36|358.64|353.24|358.82|353.42|358.61|353.21|32
1641845720000|2022-01-10 20:15:20|358.68|353.28|358.4|353|358.68|353.28|358.36|352.96|28
1641845730000|2022-01-10 20:15:30|358.37|352.97|358.54|353.14|358.54|353.14|358.29|352.89|27
1641845740000|2022-01-10 20:15:40|358.56|353.16|358.44|353.04|358.58|353.18|358.43|353.03|26
1641845750000|2022-01-10 20:15:50|358.48|353.08|358.79|353.39|358.79|353.39|358.45|353.05|26
1641845760000|2022-01-10 20:16:00|358.78|353.38|359.07|353.67|359.07|353.67|358.72|353.32|32
1641845770000|2022-01-10 20:16:10|359.11|353.71|358.97|353.57|359.12|353.72|358.83|353.43|29
1641845780000|2022-01-10 20:16:20|358.98|353.58|358.98|353.58|359.13|353.73|358.98|353.58|21
1641845790000|2022-01-10 20:16:30|358.94|353.54|358.96|353.56|359.07|353.67|358.92|353.52|28
1641845800000|2022-01-10 20:16:40|358.97|353.57|359.12|353.72|359.16|353.76|358.94|353.54|18
1641845810000|2022-01-10 20:16:50|359.13|353.73|359.27|353.87|359.31|353.91|359.13|353.73|20
1641845820000|2022-01-10 20:17:00|359.29|353.89|358.96|353.56|359.29|353.89|358.83|353.43|34
1641845830000|2022-01-10 20:17:10|359|353.6|359.1|353.7|359.21|353.81|358.93|353.53|33
1641845840000|2022-01-10 20:17:20|359.09|353.69|359.21|353.81|359.3|353.9|359.07|353.67|29
1641845850000|2022-01-10 20:17:30|359.2|353.8|359.14|353.74|359.22|353.82|359.12|353.72|17
1641845860000|2022-01-10 20:17:40|359.12|353.72|359.26|353.86|359.28|353.88|359.12|353.72|23
1641845870000|2022-01-10 20:17:50|359.27|353.87|359.21|353.81|359.3|353.9|359.21|353.81|16
1641845880000|2022-01-10 20:18:00|359.15|353.75|359.18|353.78|359.18|353.78|359.07|353.67|23
1641845890000|2022-01-10 20:18:10|359.2|353.8|359.18|353.78|359.24|353.84|359.13|353.73|17
1641845900000|2022-01-10 20:18:20|359.16|353.76|359.24|353.84|359.26|353.86|359.13|353.73|18
1641845910000|2022-01-10 20:18:30|359.23|353.83|359.35|353.95|359.38|353.98|359.11|353.71|23
1641845920000|2022-01-10 20:18:40|359.34|353.94|359.34|353.94|359.4|354|359.34|353.94|15
1641845930000|2022-01-10 20:18:50|359.35|353.95|359.27|353.87|359.37|353.97|359.24|353.84|21
1641845940000|2022-01-10 20:19:00|359.28|353.88|359.46|354.06|359.46|354.06|359.25|353.85|26
1641845950000|2022-01-10 20:19:10|359.49|354.09|359.57|354.17|359.61|354.21|359.49|354.09|18
1641845960000|2022-01-10 20:19:20|359.58|354.18|359.89|354.49|359.92|354.52|359.58|354.18|18
1641845970000|2022-01-10 20:19:30|359.9|354.5|359.54|354.14|359.9|354.5|359.54|354.14|25
1641845980000|2022-01-10 20:19:40|359.53|354.13|359.53|354.13|359.56|354.16|359.52|354.12|8
1641845990000|2022-01-10 20:19:50|359.56|354.16|359.25|353.85|359.56|354.16|359.18|353.78|32
1641846000000|2022-01-10 20:20:00|359.23|353.83|359.01|353.61|359.25|353.85|358.94|353.54|28
1641846010000|2022-01-10 20:20:10|358.95|353.55|359.06|353.66|359.08|353.68|358.93|353.53|27
1641846020000|2022-01-10 20:20:20|359.05|353.65|359.41|354.01|359.41|354.01|359.04|353.64|30
1641846030000|2022-01-10 20:20:30|359.39|353.99|359.58|354.18|359.58|354.18|359.36|353.96|29
1641846040000|2022-01-10 20:20:40|359.56|354.16|359.52|354.12|359.57|354.17|359.46|354.06|24
1641846050000|2022-01-10 20:20:50|359.55|354.15|359.62|354.22|359.64|354.24|359.55|354.15|23
1641846060000|2022-01-10 20:21:00|359.65|354.25|359.58|354.18|359.65|354.25|359.58|354.18|23
1641846070000|2022-01-10 20:21:10|359.64|354.24|359.81|354.41|359.84|354.44|359.64|354.24|31
1641846080000|2022-01-10 20:21:20|359.8|354.4|359.81|354.41|359.81|354.41|359.69|354.29|20
1641846090000|2022-01-10 20:21:30|359.8|354.4|359.67|354.27|359.84|354.44|359.67|354.27|18
1641846100000|2022-01-10 20:21:40|359.66|354.26|359.71|354.31|359.72|354.32|359.64|354.24|22
1641846110000|2022-01-10 20:21:50|359.7|354.3|359.43|354.03|359.77|354.37|359.33|353.93|26
1641846120000|2022-01-10 20:22:00|359.42|354.02|359.3|353.9|359.44|354.04|359.28|353.88|26
1641846130000|2022-01-10 20:22:10|359.28|353.88|359.37|353.97|359.4|354|359.28|353.88|26
1641846140000|2022-01-10 20:22:20|359.35|353.95|359.38|353.98|359.39|353.99|359.34|353.94|15
1641846150000|2022-01-10 20:22:30|359.4|354|359.47|354.07|359.47|354.07|359.4|354|15
1641846160000|2022-01-10 20:22:40|359.49|354.09|359.43|354.03|359.5|354.1|359.41|354.01|19
1641846170000|2022-01-10 20:22:50|359.45|354.05|359.23|353.83|359.46|354.06|359.23|353.83|21
1641846180000|2022-01-10 20:23:00|359.24|353.84|359.25|353.85|359.3|353.9|359.19|353.79|28
1641846190000|2022-01-10 20:23:10|359.26|353.86|359.57|354.17|359.57|354.17|359.23|353.83|23
1641846200000|2022-01-10 20:23:20|359.56|354.16|359.51|354.11|359.58|354.18|359.5|354.1|18
1641846210000|2022-01-10 20:23:30|359.5|354.1|359.59|354.19|359.59|354.19|359.42|354.02|20
1641846220000|2022-01-10 20:23:40|359.6|354.2|359.48|354.08|359.6|354.2|359.42|354.02|16
1641846230000|2022-01-10 20:23:50|359.5|354.1|359.32|353.92|359.51|354.11|359.32|353.92|23
1641846240000|2022-01-10 20:24:00|359.29|353.89|359.32|353.92|359.45|354.05|359.28|353.88|27
1641846250000|2022-01-10 20:24:10|359.31|353.91|359.72|354.32|359.72|354.32|359.22|353.82|33
1641846260000|2022-01-10 20:24:20|359.73|354.33|359.77|354.37|359.79|354.39|359.7|354.3|21
1641846270000|2022-01-10 20:24:30|359.79|354.39|360.04|354.64|360.1|354.7|359.76|354.36|25
1641846280000|2022-01-10 20:24:40|359.92|354.52|359.83|354.43|359.92|354.52|359.81|354.41|16
1641846290000|2022-01-10 20:24:50|359.82|354.42|359.97|354.57|359.98|354.58|359.78|354.38|19
1641846300000|2022-01-10 20:25:00|359.98|354.58|359.74|354.34|359.98|354.58|359.74|354.34|32
1641846310000|2022-01-10 20:25:10|359.79|354.39|359.91|354.51|359.95|354.55|359.7|354.3|26
1641846320000|2022-01-10 20:25:20|359.88|354.48|359.99|354.59|359.99|354.59|359.72|354.32|30
1641846330000|2022-01-10 20:25:30|359.97|354.57|359.94|354.54|360|354.6|359.94|354.54|17
1641846340000|2022-01-10 20:25:40|359.93|354.53|359.98|354.58|359.99|354.59|359.9|354.5|13
1641846350000|2022-01-10 20:25:50|359.97|354.57|360.16|354.76|360.17|354.77|359.94|354.54|18
1641846360000|2022-01-10 20:26:00|360.13|354.73|360.25|354.85|360.31|354.91|360.13|354.73|12
1641846370000|2022-01-10 20:26:10|360.23|354.83|360.62|355.22|360.65|355.25|360.2|354.8|21
1641846380000|2022-01-10 20:26:20|360.58|355.18|360.46|355.06|360.59|355.19|360.41|355.01|23
1641846390000|2022-01-10 20:26:30|360.47|355.07|360.41|355.01|360.53|355.13|360.36|354.96|26
1641846400000|2022-01-10 20:26:40|360.4|355|360.41|355.01|360.43|355.03|360.35|354.95|24
1641846410000|2022-01-10 20:26:50|360.4|355|360.49|355.09|360.54|355.14|360.38|354.98|25
1641846420000|2022-01-10 20:27:00|360.44|355.04|360.41|355.01|360.52|355.12|360.41|355.01|14
1641846430000|2022-01-10 20:27:10|360.39|354.99|360.22|354.82|360.39|354.99|360.2|354.8|29
1641846440000|2022-01-10 20:27:20|360.2|354.8|360.29|354.89|360.3|354.9|360.2|354.8|19
1641846450000|2022-01-10 20:27:30|360.3|354.9|360.19|354.79|360.3|354.9|360.19|354.79|14
1641846460000|2022-01-10 20:27:40|360.18|354.78|360.12|354.72|360.21|354.81|360.04|354.64|17
1641846470000|2022-01-10 20:27:50|360.13|354.73|360.1|354.7|360.13|354.73|360.09|354.69|7
1641846480000|2022-01-10 20:28:00|360.09|354.69|360.12|354.72|360.16|354.76|360.09|354.69|21
1641846490000|2022-01-10 20:28:10|360.08|354.68|360.14|354.74|360.22|354.82|360.03|354.63|30
1641846500000|2022-01-10 20:28:20|360.15|354.75|360.08|354.68|360.15|354.75|360.08|354.68|14
1641846510000|2022-01-10 20:28:30|360.03|354.63|360.04|354.64|360.08|354.68|359.96|354.56|29
1641846520000|2022-01-10 20:28:40|360.01|354.61|360.18|354.78|360.19|354.79|359.98|354.58|24
1641846530000|2022-01-10 20:28:50|360.12|354.72|360.11|354.71|360.16|354.76|360.1|354.7|15
1641846540000|2022-01-10 20:29:00|360.12|354.72|360.03|354.63|360.16|354.76|359.96|354.56|22
1641846550000|2022-01-10 20:29:10|360.02|354.62|359.9|354.5|360.02|354.62|359.86|354.46|27
1641846560000|2022-01-10 20:29:20|359.91|354.51|360.03|354.63|360.03|354.63|359.85|354.45|29
1641846570000|2022-01-10 20:29:30|360.02|354.62|359.96|354.56|360.04|354.64|359.93|354.53|20
1641846580000|2022-01-10 20:29:40|359.95|354.55|360.04|354.64|360.04|354.64|359.95|354.55|17
1641846590000|2022-01-10 20:29:50|360.05|354.65|359.9|354.5|360.09|354.69|359.88|354.48|19
1641846600000|2022-01-10 20:30:00|359.89|354.49|359.78|354.38|359.95|354.55|359.77|354.37|29
1641846610000|2022-01-10 20:30:10|359.73|354.33|359.65|354.25|359.8|354.4|359.46|354.06|33
1641846620000|2022-01-10 20:30:20|359.6|354.2|359.43|354.03|359.64|354.24|359.43|354.03|31
1641846630000|2022-01-10 20:30:30|359.39|353.99|359.54|354.14|359.55|354.15|359.39|353.99|21
1641846640000|2022-01-10 20:30:40|359.53|354.13|359.58|354.18|359.68|354.28|359.53|354.13|22
1641846650000|2022-01-10 20:30:50|359.57|354.17|359.47|354.07|359.58|354.18|359.46|354.06|20
1641846660000|2022-01-10 20:31:00|359.46|354.06|359.37|353.97|359.52|354.12|359.33|353.93|30
1641846670000|2022-01-10 20:31:10|359.33|353.93|359.22|353.82|359.36|353.96|359.22|353.82|21
1641846680000|2022-01-10 20:31:20|359.23|353.83|359.45|354.05|359.45|354.05|359.2|353.8|28
1641846690000|2022-01-10 20:31:30|359.43|354.03|359.24|353.84|359.43|354.03|359.18|353.78|24
1641846700000|2022-01-10 20:31:40|359.23|353.83|359.23|353.83|359.26|353.86|359.16|353.76|16
1641846710000|2022-01-10 20:31:50|359.19|353.79|359.37|353.97|359.42|354.02|359.19|353.79|22
1641846720000|2022-01-10 20:32:00|359.35|353.95|359.67|354.27|359.67|354.27|359.35|353.95|25
1641846730000|2022-01-10 20:32:10|359.7|354.3|359.85|354.45|359.87|354.47|359.66|354.26|15
1641846740000|2022-01-10 20:32:20|359.86|354.46|360.25|354.85|360.26|354.86|359.86|354.46|17
1641846750000|2022-01-10 20:32:30|360.24|354.84|360.12|354.72|360.24|354.84|360.1|354.7|21
1641846760000|2022-01-10 20:32:40|360.11|354.71|360.2|354.8|360.23|354.83|360.1|354.7|16
1641846770000|2022-01-10 20:32:50|360.25|354.85|360.31|354.91|360.32|354.92|360.2|354.8|24
1641846780000|2022-01-10 20:33:00|360.3|354.9|360.42|355.02|360.45|355.05|360.27|354.87|29
1641846790000|2022-01-10 20:33:10|360.43|355.03|360.41|355.01|360.49|355.09|360.36|354.96|27
1641846800000|2022-01-10 20:33:20|360.43|355.03|360.48|355.08|360.6|355.2|360.4|355|30
1641846810000|2022-01-10 20:33:30|360.49|355.09|360.59|355.19|360.59|355.19|360.45|355.05|20
1641846820000|2022-01-10 20:33:40|360.6|355.2|360.52|355.12|360.6|355.2|360.52|355.12|14
1641846830000|2022-01-10 20:33:50|360.5|355.1|360.43|355.03|360.57|355.17|360.43|355.03|22
1641846840000|2022-01-10 20:34:00|360.36|354.96|360.4|355|360.42|355.02|360.29|354.89|18
1641846850000|2022-01-10 20:34:10|360.42|355.02|360.55|355.15|360.58|355.18|360.4|355|16
1641846860000|2022-01-10 20:34:20|360.54|355.14|360.59|355.19|360.62|355.22|360.54|355.14|12
1641846870000|2022-01-10 20:34:30|360.57|355.17|360.79|355.39|360.79|355.39|360.56|355.16|22
1641846880000|2022-01-10 20:34:40|360.78|355.38|360.89|355.49|360.94|355.54|360.78|355.38|29
1641846890000|2022-01-10 20:34:50|360.91|355.51|360.92|355.52|360.94|355.54|360.85|355.45|16
1641846900000|2022-01-10 20:35:00|360.95|355.55|361.05|355.65|361.12|355.72|360.95|355.55|22
1641846910000|2022-01-10 20:35:10|361.04|355.64|360.96|355.56|361.06|355.66|360.95|355.55|17
1641846920000|2022-01-10 20:35:20|360.97|355.57|361.01|355.61|361.01|355.61|360.88|355.48|20
1641846930000|2022-01-10 20:35:30|361.06|355.66|361.02|355.62|361.06|355.66|360.98|355.58|22
1641846940000|2022-01-10 20:35:40|361.03|355.63|360.94|355.54|361.03|355.63|360.89|355.49|13
1641846950000|2022-01-10 20:35:50|360.95|355.55|361.03|355.63|361.07|355.67|360.95|355.55|19
1641846960000|2022-01-10 20:36:00|361.05|355.65|360.92|355.52|361.05|355.65|360.88|355.48|27
1641846970000|2022-01-10 20:36:10|360.91|355.51|360.92|355.52|360.99|355.59|360.88|355.48|24
1641846980000|2022-01-10 20:36:20|360.91|355.51|360.91|355.51|361.04|355.64|360.85|355.45|28
1641846990000|2022-01-10 20:36:30|360.87|355.47|360.9|355.5|360.93|355.53|360.87|355.47|18
1641847000000|2022-01-10 20:36:40|360.89|355.49|360.87|355.47|361.04|355.64|360.87|355.47|28
1641847010000|2022-01-10 20:36:50|360.85|355.45|360.75|355.35|360.87|355.47|360.74|355.34|20
1641847020000|2022-01-10 20:37:00|360.74|355.34|360.64|355.24|360.83|355.43|360.62|355.22|23
1641847030000|2022-01-10 20:37:10|360.66|355.26|360.59|355.19|360.66|355.26|360.5|355.1|19
1641847040000|2022-01-10 20:37:20|360.58|355.18|360.77|355.37|360.77|355.37|360.58|355.18|21
1641847050000|2022-01-10 20:37:30|360.76|355.36|360.92|355.52|360.98|355.58|360.76|355.36|20
1641847060000|2022-01-10 20:37:40|360.94|355.54|360.84|355.44|360.94|355.54|360.84|355.44|17
1641847070000|2022-01-10 20:37:50|360.83|355.43|360.91|355.51|360.96|355.56|360.81|355.41|21
1641847080000|2022-01-10 20:38:00|360.92|355.52|361.02|355.62|361.02|355.62|360.88|355.48|25
1641847090000|2022-01-10 20:38:10|361.03|355.63|361.13|355.73|361.13|355.73|360.93|355.53|30
1641847100000|2022-01-10 20:38:20|361.09|355.69|361.2|355.8|361.2|355.8|361.08|355.68|21
1641847110000|2022-01-10 20:38:30|361.21|355.81|361.13|355.73|361.26|355.86|361.11|355.71|26
1641847120000|2022-01-10 20:38:40|361.12|355.72|361.14|355.74|361.15|355.75|361.12|355.72|4
1641847130000|2022-01-10 20:38:50|361.13|355.73|361.16|355.76|361.17|355.77|361.13|355.73|15
1641847140000|2022-01-10 20:39:00|361.17|355.77|361.32|355.92|361.42|356.02|361.15|355.75|27
1641847150000|2022-01-10 20:39:10|361.33|355.93|361.33|355.93|361.42|356.02|361.28|355.88|28
1641847160000|2022-01-10 20:39:20|361.29|355.89|361.41|356.01|361.41|356.01|361.28|355.88|11
1641847170000|2022-01-10 20:39:30|361.4|356|361.28|355.88|361.41|356.01|361.27|355.87|16
1641847180000|2022-01-10 20:39:40|361.29|355.89|361.18|355.78|361.35|355.95|361.17|355.77|28
1641847190000|2022-01-10 20:39:50|361.16|355.76|361.14|355.74|361.16|355.76|361.1|355.7|11
1641847200000|2022-01-10 20:40:00|361.13|355.73|361.3|355.9|361.3|355.9|361.13|355.73|19
1641847210000|2022-01-10 20:40:10|361.32|355.92|361.42|356.02|361.46|356.06|361.29|355.89|22
1641847220000|2022-01-10 20:40:20|361.44|356.04|361.24|355.84|361.44|356.04|361.2|355.8|24
1641847230000|2022-01-10 20:40:30|361.25|355.85|361.33|355.93|361.33|355.93|361.13|355.73|30
1641847240000|2022-01-10 20:40:40|361.35|355.95|361.26|355.86|361.4|356|361.23|355.83|31
1641847250000|2022-01-10 20:40:50|361.27|355.87|361.24|355.84|361.33|355.93|361.24|355.84|17
1641847260000|2022-01-10 20:41:00|361.25|355.85|361.29|355.89|361.3|355.9|361.22|355.82|20
1641847270000|2022-01-10 20:41:10|361.28|355.88|361.61|356.21|361.61|356.21|361.27|355.87|22
1641847280000|2022-01-10 20:41:20|361.63|356.23|361.61|356.21|361.66|356.26|361.57|356.17|28
1641847290000|2022-01-10 20:41:30|361.62|356.22|361.68|356.28|361.68|356.28|361.58|356.18|25
1641847300000|2022-01-10 20:41:40|361.73|356.33|361.42|356.02|361.87|356.47|361.41|356.01|32
1641847310000|2022-01-10 20:41:50|361.41|356.01|361.28|355.88|361.45|356.05|361.25|355.85|28
1641847320000|2022-01-10 20:42:00|361.24|355.84|361.3|355.9|361.37|355.97|361.2|355.8|29
1641847330000|2022-01-10 20:42:10|361.25|355.85|361.14|355.74|361.31|355.91|361.08|355.68|28
1641847340000|2022-01-10 20:42:20|361.15|355.75|360.82|355.42|361.15|355.75|360.81|355.41|29
1641847350000|2022-01-10 20:42:30|360.87|355.47|360.82|355.42|360.89|355.49|360.76|355.36|24
1641847360000|2022-01-10 20:42:40|360.83|355.43|360.86|355.46|360.95|355.55|360.82|355.42|17
1641847370000|2022-01-10 20:42:50|360.85|355.45|360.83|355.43|360.88|355.48|360.79|355.39|23
1641847380000|2022-01-10 20:43:00|360.86|355.46|360.82|355.42|360.96|355.56|360.82|355.42|19
1641847390000|2022-01-10 20:43:10|360.84|355.44|360.45|355.05|360.87|355.47|360.45|355.05|32
1641847400000|2022-01-10 20:43:20|360.47|355.07|360.57|355.17|360.57|355.17|360.47|355.07|20
1641847410000|2022-01-10 20:43:30|360.58|355.18|360.66|355.26|360.7|355.3|360.58|355.18|15
1641847420000|2022-01-10 20:43:40|360.67|355.27|360.66|355.26|360.69|355.29|360.65|355.25|6
1641847430000|2022-01-10 20:43:50|360.67|355.27|360.67|355.27|360.69|355.29|360.67|355.27|6
1641847440000|2022-01-10 20:44:00|360.65|355.25|360.66|355.26|360.68|355.28|360.62|355.22|21
1641847450000|2022-01-10 20:44:10|360.64|355.24|360.88|355.48|360.88|355.48|360.59|355.19|21
1641847460000|2022-01-10 20:44:20|360.9|355.5|361.01|355.61|361.01|355.61|360.9|355.5|6
1641847470000|2022-01-10 20:44:30|361.04|355.64|361.21|355.81|361.27|355.87|361.04|355.64|25
1641847480000|2022-01-10 20:44:40|361.24|355.84|360.89|355.49|361.28|355.88|360.89|355.49|29
1641847490000|2022-01-10 20:44:50|360.91|355.51|360.99|355.59|360.99|355.59|360.88|355.48|22
1641847500000|2022-01-10 20:45:00|360.94|355.54|361.18|355.78|361.19|355.79|360.81|355.41|23
1641847510000|2022-01-10 20:45:10|361.19|355.79|361.38|355.98|361.39|355.99|361.19|355.79|29
1641847520000|2022-01-10 20:45:20|361.35|355.95|361.35|355.95|361.43|356.03|361.28|355.88|31
1641847530000|2022-01-10 20:45:30|361.36|355.96|361.37|355.97|361.4|356|361.36|355.96|9
1641847540000|2022-01-10 20:45:40|361.36|355.96|361.37|355.97|361.44|356.04|361.36|355.96|18
1641847550000|2022-01-10 20:45:50|361.38|355.98|361.42|356.02|361.43|356.03|361.36|355.96|19
1641847560000|2022-01-10 20:46:00|361.43|356.03|361.54|356.14|361.54|356.14|361.23|355.83|35
1641847570000|2022-01-10 20:46:10|361.55|356.15|361.54|356.14|361.58|356.18|361.53|356.13|29
1641847580000|2022-01-10 20:46:20|361.55|356.15|361.52|356.12|361.62|356.22|361.52|356.12|15
1641847590000|2022-01-10 20:46:30|361.51|356.11|361.44|356.04|361.56|356.16|361.38|355.98|31
1641847600000|2022-01-10 20:46:40|361.46|356.06|361.39|355.99|361.46|356.06|361.36|355.96|19
1641847610000|2022-01-10 20:46:50|361.4|356|361.47|356.07|361.52|356.12|361.39|355.99|21
1641847620000|2022-01-10 20:47:00|361.45|356.05|361.5|356.1|361.53|356.13|361.43|356.03|27
1641847630000|2022-01-10 20:47:10|361.51|356.11|361.68|356.28|361.68|356.28|361.48|356.08|24
1641847640000|2022-01-10 20:47:20|361.64|356.24|361.66|356.26|361.69|356.29|361.61|356.21|12
1641847650000|2022-01-10 20:47:30|361.65|356.25|361.78|356.38|361.79|356.39|361.65|356.25|14
1641847660000|2022-01-10 20:47:40|361.79|356.39|361.83|356.43|361.83|356.43|361.75|356.35|18
1641847670000|2022-01-10 20:47:50|361.82|356.42|361.76|356.36|361.82|356.42|361.75|356.35|16
1641847680000|2022-01-10 20:48:00|361.78|356.38|361.36|355.96|361.78|356.38|361.34|355.94|26
1641847690000|2022-01-10 20:48:10|361.37|355.97|361.49|356.09|361.49|356.09|361.32|355.92|29
1641847700000|2022-01-10 20:48:20|361.51|356.11|361.57|356.17|361.59|356.19|361.51|356.11|22
1641847710000|2022-01-10 20:48:30|361.56|356.16|361.46|356.06|361.57|356.17|361.43|356.03|27
1641847720000|2022-01-10 20:48:40|361.43|356.03|361.5|356.1|361.5|356.1|361.39|355.99|20
1641847730000|2022-01-10 20:48:50|361.49|356.09|361.56|356.16|361.57|356.17|361.47|356.07|15
1641847740000|2022-01-10 20:49:00|361.58|356.18|361.82|356.42|361.85|356.45|361.58|356.18|18
1641847750000|2022-01-10 20:49:10|361.84|356.44|361.66|356.26|361.84|356.44|361.65|356.25|35
1641847760000|2022-01-10 20:49:20|361.67|356.27|361.95|356.55|361.97|356.57|361.67|356.27|25
1641847770000|2022-01-10 20:49:30|361.94|356.54|361.98|356.58|362.01|356.61|361.93|356.53|22
1641847780000|2022-01-10 20:49:40|362|356.6|362.09|356.69|362.09|356.69|362|356.6|7
1641847790000|2022-01-10 20:49:50|362.1|356.7|362.23|356.83|362.23|356.83|362.09|356.69|13
1641847800000|2022-01-10 20:50:00|362.19|356.79|362.25|356.85|362.34|356.94|362.17|356.77|28
1641847810000|2022-01-10 20:50:10|362.28|356.88|362.16|356.76|362.29|356.89|362.16|356.76|14
1641847820000|2022-01-10 20:50:20|362.15|356.75|362.19|356.79|362.23|356.83|362.15|356.75|21
1641847830000|2022-01-10 20:50:30|362.18|356.78|362.25|356.85|362.25|356.85|362.1|356.7|13
1641847840000|2022-01-10 20:50:40|362.26|356.86|362.3|356.9|362.3|356.9|362.17|356.77|16
1641847850000|2022-01-10 20:50:50|362.29|356.89|362.15|356.75|362.3|356.9|362.14|356.74|13
1641847860000|2022-01-10 20:51:00|362.14|356.74|362.11|356.71|362.16|356.76|362.08|356.68|11
1641847870000|2022-01-10 20:51:10|362.1|356.7|362|356.6|362.1|356.7|361.98|356.58|16
1641847880000|2022-01-10 20:51:20|362.01|356.61|362|356.6|362.01|356.61|362|356.6|6
1641847890000|2022-01-10 20:51:30|362.01|356.61|361.87|356.47|362.01|356.61|361.87|356.47|12
1641847900000|2022-01-10 20:51:40|361.89|356.49|361.73|356.33|361.89|356.49|361.7|356.3|23
1641847910000|2022-01-10 20:51:50|361.71|356.31|361.76|356.36|361.78|356.38|361.71|356.31|15
1641847920000|2022-01-10 20:52:00|361.82|356.42|361.86|356.46|361.9|356.5|361.82|356.42|15
1641847930000|2022-01-10 20:52:10|361.87|356.47|361.72|356.32|361.87|356.47|361.69|356.29|13
1641847940000|2022-01-10 20:52:20|361.73|356.33|361.73|356.33|361.81|356.41|361.73|356.33|16
1641847950000|2022-01-10 20:52:30|361.74|356.34|361.95|356.55|361.95|356.55|361.74|356.34|14
1641847960000|2022-01-10 20:52:40|361.94|356.54|361.95|356.55|361.96|356.56|361.9|356.5|15
1641847970000|2022-01-10 20:52:50|361.93|356.53|361.84|356.44|361.97|356.57|361.84|356.44|15
1641847980000|2022-01-10 20:53:00|361.85|356.45|361.84|356.44|361.86|356.46|361.8|356.4|20
1641847990000|2022-01-10 20:53:10|361.85|356.45|361.59|356.19|361.86|356.46|361.59|356.19|21
1641848000000|2022-01-10 20:53:20|361.58|356.18|361.68|356.28|361.71|356.31|361.53|356.13|20
1641848010000|2022-01-10 20:53:30|361.69|356.29|361.78|356.38|361.78|356.38|361.69|356.29|19
1641848020000|2022-01-10 20:53:40|361.77|356.37|361.77|356.37|361.78|356.38|361.75|356.35|6
1641848030000|2022-01-10 20:53:50|361.76|356.36|361.81|356.41|361.81|356.41|361.76|356.36|4
1641848040000|2022-01-10 20:54:00|361.83|356.43|361.9|356.5|361.9|356.5|361.82|356.42|12
1641848050000|2022-01-10 20:54:10|361.84|356.44|362.11|356.71|362.14|356.74|361.83|356.43|27
1641848060000|2022-01-10 20:54:20|362.13|356.73|362.35|356.95|362.39|356.99|362.11|356.71|23
1641848070000|2022-01-10 20:54:30|362.33|356.93|362.43|357.03|362.46|357.06|362.27|356.87|15
1641848080000|2022-01-10 20:54:40|362.42|357.02|362.54|357.14|362.58|357.18|362.42|357.02|13
1641848090000|2022-01-10 20:54:50|362.55|357.15|362.6|357.2|362.61|357.21|362.53|357.13|12
1641848100000|2022-01-10 20:55:00|362.59|357.19|362.66|357.26|362.66|357.26|362.58|357.18|14
1641848110000|2022-01-10 20:55:10|362.7|357.3|362.91|357.51|362.96|357.56|362.7|357.3|22
1641848120000|2022-01-10 20:55:20|362.9|357.5|362.87|357.47|362.91|357.51|362.86|357.46|21
1641848130000|2022-01-10 20:55:30|362.88|357.48|362.97|357.57|362.99|357.59|362.88|357.48|14
1641848140000|2022-01-10 20:55:40|362.96|357.56|362.95|357.55|362.97|357.57|362.95|357.55|7
1641848150000|2022-01-10 20:55:50|362.93|357.53|363.02|357.62|363.05|357.65|362.92|357.52|12
1641848160000|2022-01-10 20:56:00|363|357.6|363.01|357.61|363.04|357.64|362.95|357.55|22
1641848170000|2022-01-10 20:56:10|363.02|357.62|363.07|357.67|363.07|357.67|363.01|357.61|15
1641848180000|2022-01-10 20:56:20|363.06|357.66|363.32|357.92|363.33|357.93|363.06|357.66|17
1641848190000|2022-01-10 20:56:30|363.33|357.93|363.29|357.89|363.33|357.93|363.2|357.8|21
1641848200000|2022-01-10 20:56:40|363.31|357.91|363.29|357.89|363.35|357.95|363.27|357.87|22
1641848210000|2022-01-10 20:56:50|363.28|357.88|363.26|357.86|363.31|357.91|363.23|357.83|15
1641848220000|2022-01-10 20:57:00|363.27|357.87|363.26|357.86|363.28|357.88|363.25|357.85|16
1641848230000|2022-01-10 20:57:10|363.25|357.85|363.41|358.01|363.42|358.02|363.25|357.85|17
1641848240000|2022-01-10 20:57:20|363.42|358.02|363.66|358.26|363.66|358.26|363.42|358.02|11
1641848250000|2022-01-10 20:57:30|363.53|358.13|363.36|357.96|363.75|358.35|363.34|357.94|27
1641848260000|2022-01-10 20:57:40|363.33|357.93|363.6|358.2|363.62|358.22|363.28|357.88|27
1641848270000|2022-01-10 20:57:50|363.61|358.21|363.85|358.45|363.85|358.45|363.6|358.2|25
1641848280000|2022-01-10 20:58:00|363.89|358.49|363.81|358.41|363.9|358.5|363.66|358.26|28
1641848290000|2022-01-10 20:58:10|363.79|358.39|363.62|358.22|363.79|358.39|363.59|358.19|22
1641848300000|2022-01-10 20:58:20|363.6|358.2|363.73|358.33|363.78|358.38|363.58|358.18|21
1641848310000|2022-01-10 20:58:30|363.76|358.36|363.92|358.52|363.96|358.56|363.76|358.36|24
1641848320000|2022-01-10 20:58:40|363.88|358.48|363.94|358.54|363.96|358.56|363.88|358.48|18
1641848330000|2022-01-10 20:58:50|363.92|358.52|363.92|358.52|363.94|358.54|363.85|358.45|18
1641848340000|2022-01-10 20:59:00|363.91|358.51|363.97|358.57|363.97|358.57|363.9|358.5|10
1641848350000|2022-01-10 20:59:10|363.95|358.55|363.77|358.37|364.04|358.64|363.69|358.29|24
1641848360000|2022-01-10 20:59:20|363.74|358.34|364.04|358.64|364.12|358.72|363.71|358.31|29
1641848370000|2022-01-10 20:59:30|364.02|358.62|363.94|358.54|364.02|358.62|363.86|358.46|33
1641848380000|2022-01-10 20:59:40|363.95|358.55|363.97|358.57|364.01|358.61|363.91|358.51|22
1641848390000|2022-01-10 20:59:50|363.95|358.55|363.57|358.17|363.98|358.58|363.36|357.96|34
1641848400000|2022-01-10 21:00:00|363.61|358.21|363.69|358.29|363.72|358.32|363.57|358.17|28
1641848410000|2022-01-10 21:00:10|363.68|358.28|363.69|358.29|363.69|358.29|363.53|358.13|31
1641848420000|2022-01-10 21:00:20|363.68|358.28|363.73|358.33|363.74|358.34|363.64|358.24|25
1641848430000|2022-01-10 21:00:30|363.74|358.34|363.56|358.16|363.74|358.34|363.56|358.16|17
1641848440000|2022-01-10 21:00:40|363.57|358.17|363.53|358.13|363.64|358.24|363.52|358.12|20
1641848450000|2022-01-10 21:00:50|363.55|358.15|363.7|358.3|363.74|358.34|363.55|358.15|22
1641848460000|2022-01-10 21:01:00|363.68|358.28|363.49|358.09|363.72|358.32|363.49|358.09|18
1641848470000|2022-01-10 21:01:10|363.5|358.1|363.37|357.97|363.51|358.11|363.35|357.95|19
1641848480000|2022-01-10 21:01:20|363.38|357.98|363.44|358.04|363.44|358.04|363.31|357.91|27
1641848490000|2022-01-10 21:01:30|363.45|358.05|363.75|358.35|363.9|358.5|363.44|358.04|21
1641848500000|2022-01-10 21:01:40|363.98|358.58|364.37|358.97|364.37|358.97|363.98|358.58|31
1641848510000|2022-01-10 21:01:50|364.32|358.92|364.42|359.02|364.51|359.11|364.32|358.92|33
1641848520000|2022-01-10 21:02:00|364.43|359.03|364.42|359.02|364.54|359.14|364.31|358.91|25
1641848530000|2022-01-10 21:02:10|364.41|359.01|364.51|359.11|364.52|359.12|364.41|359.01|25
1641848540000|2022-01-10 21:02:20|364.52|359.12|364.44|359.04|364.52|359.12|364.35|358.95|30
1641848550000|2022-01-10 21:02:30|364.45|359.05|364.51|359.11|364.51|359.11|364.36|358.96|22
1641848560000|2022-01-10 21:02:40|364.48|359.08|364.31|358.91|364.48|359.08|364.3|358.9|24
1641848570000|2022-01-10 21:02:50|364.3|358.9|364.34|358.94|364.43|359.03|364.25|358.85|23
1641848580000|2022-01-10 21:03:00|364.36|358.96|364.1|358.7|364.36|358.96|364.09|358.69|16
1641848590000|2022-01-10 21:03:10|364.19|358.79|364.24|358.84|364.35|358.95|364.17|358.77|19
1641848600000|2022-01-10 21:03:20|364.28|358.88|364.29|358.89|364.35|358.95|364.27|358.87|20
1641848610000|2022-01-10 21:03:30|364.31|358.91|364.32|358.92|364.34|358.94|364.27|358.87|25
1641848620000|2022-01-10 21:03:40|364.31|358.91|364.03|358.63|364.33|358.93|364.03|358.63|24
1641848630000|2022-01-10 21:03:50|363.93|358.53|363.75|358.35|363.96|358.56|363.74|358.34|25
1641848640000|2022-01-10 21:04:00|363.76|358.36|364.35|358.95|364.36|358.96|363.75|358.35|30
1641848650000|2022-01-10 21:04:10|364.3|358.9|364.32|358.92|364.41|359.01|364.3|358.9|21
1641848660000|2022-01-10 21:04:20|364.33|358.93|364.42|359.02|364.52|359.12|364.32|358.92|31
1641848670000|2022-01-10 21:04:30|364.44|359.04|364.42|359.02|364.51|359.11|364.4|359|16
1641848680000|2022-01-10 21:04:40|364.41|359.01|364.37|358.97|364.43|359.03|364.3|358.9|24
1641848690000|2022-01-10 21:04:50|364.36|358.96|364.18|358.78|364.36|358.96|364.18|358.78|25
1641848700000|2022-01-10 21:05:00|364.17|358.77|363.88|358.48|364.17|358.77|363.88|358.48|22
1641848710000|2022-01-10 21:05:10|363.89|358.49|363.84|358.44|363.97|358.57|363.84|358.44|17
1641848720000|2022-01-10 21:05:20|363.83|358.43|363.98|358.58|363.98|358.58|363.8|358.4|18
1641848730000|2022-01-10 21:05:30|364.01|358.61|364.17|358.77|364.23|358.83|363.94|358.54|30
1641848740000|2022-01-10 21:05:40|364.16|358.76|364.17|358.77|364.26|358.86|364.12|358.72|26
1641848750000|2022-01-10 21:05:50|364.16|358.76|364.13|358.73|364.18|358.78|364.12|358.72|21
1641848760000|2022-01-10 21:06:00|364.11|358.71|364.14|358.74|364.25|358.85|363.94|358.54|20
1641848770000|2022-01-10 21:06:10|364.11|358.71|364.13|358.73|364.24|358.84|364.07|358.67|20
1641848780000|2022-01-10 21:06:20|364.11|358.71|364.36|358.96|364.36|358.96|364.11|358.71|18
1641848790000|2022-01-10 21:06:30|364.37|358.97|364.24|358.84|364.39|358.99|364.18|358.78|25
1641848800000|2022-01-10 21:06:40|364.23|358.83|364.14|358.74|364.28|358.88|364.11|358.71|29
1641848810000|2022-01-10 21:06:50|364.1|358.7|364.14|358.74|364.16|358.76|364.02|358.62|31
1641848820000|2022-01-10 21:07:00|364.13|358.73|364.15|358.75|364.2|358.8|364.09|358.69|28
1641848830000|2022-01-10 21:07:10|364.14|358.74|364.12|358.72|364.16|358.76|364.11|358.71|18
1641848840000|2022-01-10 21:07:20|364.11|358.71|364.17|358.77|364.21|358.81|364.1|358.7|20
1641848850000|2022-01-10 21:07:30|364.18|358.78|364.17|358.77|364.2|358.8|364.16|358.76|20
1641848860000|2022-01-10 21:07:40|364.16|358.76|364.17|358.77|364.2|358.8|364.13|358.73|17
1641848870000|2022-01-10 21:07:50|364.16|358.76|364.06|358.66|364.17|358.77|364.06|358.66|20
1641848880000|2022-01-10 21:08:00|363.94|358.54|363.9|358.5|363.97|358.57|363.86|358.46|33
1641848890000|2022-01-10 21:08:10|363.89|358.49|363.96|358.56|364.1|358.7|363.86|358.46|31
1641848900000|2022-01-10 21:08:20|363.95|358.55|363.7|358.3|364.03|358.63|363.7|358.3|24
1641848910000|2022-01-10 21:08:30|363.71|358.31|363.7|358.3|363.73|358.33|363.66|358.26|13
1641848920000|2022-01-10 21:08:40|363.69|358.29|363.39|357.99|363.7|358.3|363.33|357.93|26
1641848930000|2022-01-10 21:08:50|363.4|358|363.26|357.86|363.41|358.01|363.23|357.83|25
1641848940000|2022-01-10 21:09:00|363.21|357.81|362.72|357.32|363.21|357.81|362.68|357.28|34
1641848950000|2022-01-10 21:09:10|362.71|357.31|362.76|357.36|362.87|357.47|362.69|357.29|33
1641848960000|2022-01-10 21:09:20|362.75|357.35|362.89|357.49|362.89|357.49|362.71|357.31|28
1641848970000|2022-01-10 21:09:30|362.83|357.43|362.72|357.32|362.87|357.47|362.72|357.32|31
1641848980000|2022-01-10 21:09:40|362.74|357.34|362.74|357.34|362.75|357.35|362.71|357.31|16
1641848990000|2022-01-10 21:09:50|362.73|357.33|362.66|357.26|362.74|357.34|362.65|357.25|17
1641849000000|2022-01-10 21:10:00|362.64|357.24|362.6|357.2|362.66|357.26|362.6|357.2|11
1641849010000|2022-01-10 21:10:10|362.61|357.21|362.51|357.11|362.62|357.22|362.41|357.01|17
1641849020000|2022-01-10 21:10:20|362.5|357.1|362.56|357.16|362.62|357.22|362.49|357.09|19
1641849030000|2022-01-10 21:10:30|362.57|357.17|362.79|357.39|362.81|357.41|362.57|357.17|18
1641849040000|2022-01-10 21:10:40|362.8|357.4|362.89|357.49|362.92|357.52|362.8|357.4|20
1641849050000|2022-01-10 21:10:50|362.9|357.5|362.92|357.52|363.02|357.62|362.9|357.5|18
1641849060000|2022-01-10 21:11:00|362.91|357.51|362.87|357.47|362.92|357.52|362.79|357.39|19
1641849070000|2022-01-10 21:11:10|362.9|357.5|362.88|357.48|362.91|357.51|362.86|357.46|7
1641849080000|2022-01-10 21:11:20|362.87|357.47|362.84|357.44|362.87|357.47|362.77|357.37|16
1641849090000|2022-01-10 21:11:30|362.83|357.43|362.94|357.54|362.95|357.55|362.83|357.43|13
1641849100000|2022-01-10 21:11:40|362.93|357.53|363.26|357.86|363.27|357.87|362.93|357.53|22
1641849110000|2022-01-10 21:11:50|363.25|357.85|363.27|357.87|363.28|357.88|363.19|357.79|21
1641849120000|2022-01-10 21:12:00|363.26|357.86|363.2|357.8|363.28|357.88|363.2|357.8|15
1641849130000|2022-01-10 21:12:10|363.19|357.79|363.28|357.88|363.28|357.88|363.16|357.76|14
1641849140000|2022-01-10 21:12:20|363.29|357.89|363.11|357.71|363.3|357.9|363.06|357.66|27
1641849150000|2022-01-10 21:12:30|363.07|357.67|363.32|357.92|363.32|357.92|362.98|357.58|35
1641849160000|2022-01-10 21:12:40|363.33|357.93|363.3|357.9|363.35|357.95|363.25|357.85|18
1641849170000|2022-01-10 21:12:50|363.28|357.88|363.26|357.86|363.32|357.92|363.19|357.79|15
1641849180000|2022-01-10 21:13:00|363.27|357.87|363.3|357.9|363.3|357.9|363.27|357.87|12
1641849190000|2022-01-10 21:13:10|363.28|357.88|363.11|357.71|363.29|357.89|363.08|357.68|24
1641849200000|2022-01-10 21:13:20|363.12|357.72|363.31|357.91|363.31|357.91|363.1|357.7|20
1641849210000|2022-01-10 21:13:30|363.32|357.92|363.16|357.76|363.35|357.95|363.16|357.76|20
1641849220000|2022-01-10 21:13:40|363.17|357.77|363.15|357.75|363.2|357.8|363.14|357.74|12
1641849230000|2022-01-10 21:13:50|363.16|357.76|363.15|357.75|363.24|357.84|363.14|357.74|17
1641849240000|2022-01-10 21:14:00|363.16|357.76|363.24|357.84|363.25|357.85|363.15|357.75|20
1641849250000|2022-01-10 21:14:10|363.25|357.85|363.3|357.9|363.31|357.91|363.21|357.81|26
1641849260000|2022-01-10 21:14:20|363.26|357.86|363.42|358.02|363.45|358.05|363.26|357.86|17
1641849270000|2022-01-10 21:14:30|363.43|358.03|363.44|358.04|363.44|358.04|363.41|358.01|14
1641849280000|2022-01-10 21:14:40|363.45|358.05|363.33|357.93|363.45|358.05|363.29|357.89|17
1641849290000|2022-01-10 21:14:50|363.34|357.94|363.72|358.32|363.77|358.37|363.34|357.94|27
1641849300000|2022-01-10 21:15:00|363.73|358.33|363.66|358.26|363.73|358.33|363.66|358.26|20
1641849310000|2022-01-10 21:15:10|363.64|358.24|363.54|358.14|363.64|358.24|363.52|358.12|25
1641849320000|2022-01-10 21:15:20|363.55|358.15|363.5|358.1|363.58|358.18|363.47|358.07|17
1641849330000|2022-01-10 21:15:30|363.53|358.13|363.5|358.1|363.53|358.13|363.49|358.09|9
1641849340000|2022-01-10 21:15:40|363.51|358.11|363.36|357.96|363.51|358.11|363.33|357.93|13
1641849350000|2022-01-10 21:15:50|363.35|357.95|363.37|357.97|363.38|357.98|363.3|357.9|20
1641849360000|2022-01-10 21:16:00|363.36|357.96|363.36|357.96|363.38|357.98|363.31|357.91|21
1641849370000|2022-01-10 21:16:10|363.38|357.98|363.32|357.92|363.39|357.99|363.29|357.89|27
1641849380000|2022-01-10 21:16:20|363.33|357.93|363.27|357.87|363.34|357.94|363.27|357.87|20
1641849390000|2022-01-10 21:16:30|363.28|357.88|363.29|357.89|363.3|357.9|363.26|357.86|11
1641849400000|2022-01-10 21:16:40|363.28|357.88|363.13|357.73|363.28|357.88|363.11|357.71|22
1641849410000|2022-01-10 21:16:50|363.14|357.74|363.25|357.85|363.26|357.86|363.13|357.73|16
1641849420000|2022-01-10 21:17:00|363.24|357.84|363.31|357.91|363.33|357.93|363.22|357.82|15
1641849430000|2022-01-10 21:17:10|363.32|357.92|363.45|358.05|363.47|358.07|363.32|357.92|17
1641849440000|2022-01-10 21:17:20|363.43|358.03|363.52|358.12|363.52|358.12|363.37|357.97|19
1641849450000|2022-01-10 21:17:30|363.53|358.13|363.46|358.06|363.62|358.22|363.43|358.03|27
1641849460000|2022-01-10 21:17:40|363.43|358.03|363.45|358.05|363.51|358.11|363.41|358.01|21
1641849470000|2022-01-10 21:17:50|363.5|358.1|363.47|358.07|363.53|358.13|363.39|357.99|20
1641849480000|2022-01-10 21:18:00|363.46|358.06|363.33|357.93|363.47|358.07|363.32|357.92|21
1641849490000|2022-01-10 21:18:10|363.35|357.95|363.46|358.06|363.46|358.06|363.29|357.89|22
1641849500000|2022-01-10 21:18:20|363.47|358.07|363.33|357.93|363.47|358.07|363.33|357.93|22
1641849510000|2022-01-10 21:18:30|363.35|357.95|363.31|357.91|363.42|358.02|363.28|357.88|27
1641849520000|2022-01-10 21:18:40|363.32|357.92|363.36|357.96|363.37|357.97|363.32|357.92|16
1641849530000|2022-01-10 21:18:50|363.37|357.97|363.34|357.94|363.37|357.97|363.29|357.89|15
1641849540000|2022-01-10 21:19:00|363.36|357.96|363.39|357.99|363.39|357.99|363.35|357.95|15
1641849550000|2022-01-10 21:19:10|363.38|357.98|363.45|358.05|363.45|358.05|363.37|357.97|7
1641849560000|2022-01-10 21:19:20|363.44|358.04|363.46|358.06|363.48|358.08|363.39|357.99|14
1641849570000|2022-01-10 21:19:30|363.44|358.04|363.51|358.11|363.51|358.11|363.41|358.01|17
1641849580000|2022-01-10 21:19:40|363.52|358.12|363.67|358.27|363.67|358.27|363.52|358.12|16
1641849590000|2022-01-10 21:19:50|363.66|358.26|363.58|358.18|363.66|358.26|363.58|358.18|9
1641849600000|2022-01-10 21:20:00|363.57|358.17|363.53|358.13|363.58|358.18|363.45|358.05|27
1641849610000|2022-01-10 21:20:10|363.55|358.15|363.55|358.15|363.58|358.18|363.48|358.08|27
1641849620000|2022-01-10 21:20:20|363.56|358.16|363.62|358.22|363.62|358.22|363.55|358.15|15
1641849630000|2022-01-10 21:20:30|363.57|358.17|363.85|358.45|363.88|358.48|363.57|358.17|17
1641849640000|2022-01-10 21:20:40|363.84|358.44|363.91|358.51|363.93|358.53|363.75|358.35|29
1641849650000|2022-01-10 21:20:50|363.86|358.46|363.9|358.5|363.9|358.5|363.86|358.46|19
1641849660000|2022-01-10 21:21:00|363.91|358.51|364.01|358.61|364.06|358.66|363.9|358.5|18
1641849670000|2022-01-10 21:21:10|364|358.6|363.76|358.36|364.01|358.61|363.76|358.36|16
1641849680000|2022-01-10 21:21:20|363.79|358.39|363.76|358.36|363.79|358.39|363.73|358.33|9
1641849690000|2022-01-10 21:21:30|363.78|358.38|363.77|358.37|363.79|358.39|363.72|358.32|18
1641849700000|2022-01-10 21:21:40|363.79|358.39|363.78|358.38|363.81|358.41|363.77|358.37|10
1641849710000|2022-01-10 21:21:50|363.76|358.36|363.78|358.38|363.78|358.38|363.76|358.36|3
1641849720000|2022-01-10 21:22:00|363.69|358.29|363.72|358.32|363.72|358.32|363.65|358.25|15
1641849730000|2022-01-10 21:22:10|363.73|358.33|363.82|358.42|363.83|358.43|363.73|358.33|18
1641849740000|2022-01-10 21:22:20|363.83|358.43|363.79|358.39|363.83|358.43|363.78|358.38|6
1641849750000|2022-01-10 21:22:30|363.78|358.38|363.67|358.27|363.8|358.4|363.64|358.24|17
1641849760000|2022-01-10 21:22:40|363.79|358.39|363.71|358.31|363.79|358.39|363.69|358.29|17
1641849770000|2022-01-10 21:22:50|363.77|358.37|363.79|358.39|363.81|358.41|363.73|358.33|26
1641849780000|2022-01-10 21:23:00|363.77|358.37|363.71|358.31|363.82|358.42|363.64|358.24|25
1641849790000|2022-01-10 21:23:10|363.68|358.28|363.6|358.2|363.73|358.33|363.59|358.19|31
1641849800000|2022-01-10 21:23:20|363.57|358.17|363.56|358.16|363.6|358.2|363.56|358.16|4
1641849810000|2022-01-10 21:23:30|363.62|358.22|363.48|358.08|363.62|358.22|363.43|358.03|19
1641849820000|2022-01-10 21:23:40|363.5|358.1|363.51|358.11|363.54|358.14|363.46|358.06|21
1641849830000|2022-01-10 21:23:50|363.52|358.12|363.47|358.07|363.55|358.15|363.46|358.06|18
1641849840000|2022-01-10 21:24:00|363.48|358.08|363.47|358.07|363.48|358.08|363.46|358.06|6
1641849850000|2022-01-10 21:24:10|363.46|358.06|363.49|358.09|363.51|358.11|363.46|358.06|5
1641849860000|2022-01-10 21:24:20|363.52|358.12|363.57|358.17|363.57|358.17|363.51|358.11|12
1641849870000|2022-01-10 21:24:30|363.56|358.16|363.57|358.17|363.57|358.17|363.56|358.16|2
1641849880000|2022-01-10 21:24:40|363.56|358.16|363.58|358.18|363.58|358.18|363.56|358.16|3
1641849890000|2022-01-10 21:24:50|363.59|358.19|363.58|358.18|363.59|358.19|363.58|358.18|2
1641849900000|2022-01-10 21:25:00|363.59|358.19|363.56|358.16|363.59|358.19|363.56|358.16|4
1641849910000|2022-01-10 21:25:10|363.55|358.15|363.47|358.07|363.57|358.17|363.47|358.07|15
1641849920000|2022-01-10 21:25:20|363.48|358.08|363.57|358.17|363.59|358.19|363.45|358.05|20
1641849930000|2022-01-10 21:25:30|363.62|358.22|363.54|358.14|363.62|358.22|363.53|358.13|19
1641849940000|2022-01-10 21:25:40|363.55|358.15|363.55|358.15|363.61|358.21|363.54|358.14|14
1641849950000|2022-01-10 21:25:50|363.54|358.14|363.54|358.14|363.56|358.16|363.52|358.12|11
1641849960000|2022-01-10 21:26:00|363.55|358.15|363.57|358.17|363.57|358.17|363.53|358.13|14
1641849970000|2022-01-10 21:26:10|363.56|358.16|363.56|358.16|363.56|358.16|363.55|358.15|5
1641849980000|2022-01-10 21:26:20|363.55|358.15|363.57|358.17|363.59|358.19|363.54|358.14|12
1641849990000|2022-01-10 21:26:30|363.61|358.21|363.52|358.12|363.61|358.21|363.49|358.09|13
1641850000000|2022-01-10 21:26:40|363.56|358.16|363.57|358.17|363.61|358.21|363.56|358.16|7
1641850010000|2022-01-10 21:26:50|363.53|358.13|363.53|358.13|363.61|358.21|363.53|358.13|12
1641850020000|2022-01-10 21:27:00|363.54|358.14|363.52|358.12|363.54|358.14|363.51|358.11|12
1641850030000|2022-01-10 21:27:10|363.53|358.13|363.79|358.39|363.79|358.39|363.53|358.13|21
1641850040000|2022-01-10 21:27:20|363.91|358.51|364.01|358.61|364.06|358.66|363.86|358.46|31
1641850050000|2022-01-10 21:27:30|364.02|358.62|364.01|358.61|364.06|358.66|363.96|358.56|29
1641850060000|2022-01-10 21:27:40|363.99|358.59|363.96|358.56|364.01|358.61|363.95|358.55|10
1641850070000|2022-01-10 21:27:50|363.97|358.57|363.92|358.52|363.97|358.57|363.79|358.39|22
1641850080000|2022-01-10 21:28:00|363.91|358.51|363.94|358.54|363.94|358.54|363.87|358.47|9
1641850090000|2022-01-10 21:28:10|363.88|358.48|363.9|358.5|363.93|358.53|363.88|358.48|15
1641850100000|2022-01-10 21:28:20|363.89|358.49|363.97|358.57|363.97|358.57|363.86|358.46|26
1641850110000|2022-01-10 21:28:30|363.96|358.56|364.22|358.82|364.23|358.83|363.96|358.56|19
1641850120000|2022-01-10 21:28:40|364.21|358.81|364.2|358.8|364.22|358.82|364.19|358.79|10
1641850130000|2022-01-10 21:28:50|364.21|358.81|364.19|358.79|364.21|358.81|364.19|358.79|5
1641850140000|2022-01-10 21:29:00|364.2|358.8|364.19|358.79|364.26|358.86|364.18|358.78|18
1641850150000|2022-01-10 21:29:10|364.18|358.78|364.87|359.47|364.87|359.47|364.17|358.77|27
1641850160000|2022-01-10 21:29:20|364.86|359.46|364.91|359.51|364.92|359.52|364.86|359.46|10
1641850170000|2022-01-10 21:29:30|364.92|359.52|364.94|359.54|364.94|359.54|364.91|359.51|7
1641850180000|2022-01-10 21:29:40|364.95|359.55|364.98|359.58|365|359.6|364.93|359.53|9
1641850190000|2022-01-10 21:29:50|365.06|359.66|365.14|359.74|365.14|359.74|365.06|359.66|7
1641850200000|2022-01-10 21:30:00|365.13|359.73|365.12|359.72|365.15|359.75|365.03|359.63|18
1641850210000|2022-01-10 21:30:10|365.13|359.73|364.93|359.53|365.13|359.73|364.91|359.51|14
1641850220000|2022-01-10 21:30:20|364.95|359.55|365.04|359.64|365.06|359.66|364.83|359.43|26
1641850230000|2022-01-10 21:30:30|364.99|359.59|365.57|360.17|365.57|360.17|364.99|359.59|32
1641850240000|2022-01-10 21:30:40|365.59|360.19|366.1|360.7|366.1|360.7|365.59|360.19|21
1641850250000|2022-01-10 21:30:50|366.06|360.66|366.06|360.66|366.06|360.66|366.02|360.62|6
1641850260000|2022-01-10 21:31:00|366.03|360.63|365.98|360.58|366.06|360.66|365.95|360.55|10
1641850270000|2022-01-10 21:31:10|365.96|360.56|366.05|360.65|366.06|360.66|365.96|360.56|5
1641850280000|2022-01-10 21:31:20|366.04|360.64|366.01|360.61|366.05|360.65|366|360.6|7
1641850290000|2022-01-10 21:31:30|366.03|360.63|366.03|360.63|366.05|360.65|366|360.6|10
1641850300000|2022-01-10 21:31:40|366.04|360.64|366|360.6|366.06|360.66|365.97|360.57|20
1641850310000|2022-01-10 21:31:50|366.02|360.62|365.98|360.58|366.02|360.62|365.98|360.58|12
1641850320000|2022-01-10 21:32:00|366.01|360.61|366.06|360.66|366.09|360.69|365.98|360.58|21
1641850330000|2022-01-10 21:32:10|366.1|360.7|366.1|360.7|366.15|360.75|366.06|360.66|22
1641850340000|2022-01-10 21:32:20|366.16|360.76|366.04|360.64|366.16|360.76|366.01|360.61|17
1641850350000|2022-01-10 21:32:30|366.03|360.63|366.06|360.66|366.09|360.69|365.99|360.59|15
1641850360000|2022-01-10 21:32:40|366.07|360.67|366.06|360.66|366.07|360.67|366.06|360.66|12
1641850370000|2022-01-10 21:32:50|366.04|360.64|366.23|360.83|366.23|360.83|366.04|360.64|17
1641850390000|2022-01-10 21:33:10|366.24|360.84|366.24|360.84|366.24|360.84|366.24|360.84|1
1641850400000|2022-01-10 21:33:20|366.23|360.83|366.19|360.79|366.23|360.83|366.15|360.75|10
1641850410000|2022-01-10 21:33:30|366.18|360.78|366.17|360.77|366.18|360.78|366.09|360.69|17
1641850420000|2022-01-10 21:33:40|366.18|360.78|366.18|360.78|366.18|360.78|366.15|360.75|12
1641850430000|2022-01-10 21:33:50|366.17|360.77|366.04|360.64|366.17|360.77|366|360.6|20
1641850440000|2022-01-10 21:34:00|366.07|360.67|365.99|360.59|366.07|360.67|365.94|360.54|27
1641850450000|2022-01-10 21:34:10|365.98|360.58|365.85|360.45|365.98|360.58|365.84|360.44|14
1641850460000|2022-01-10 21:34:20|365.83|360.43|365.63|360.23|365.83|360.43|365.58|360.18|27
1641850470000|2022-01-10 21:34:30|365.64|360.24|365.64|360.24|365.64|360.24|365.59|360.19|17
1641850480000|2022-01-10 21:34:40|365.65|360.25|365.51|360.11|365.65|360.25|365.51|360.11|24
1641850490000|2022-01-10 21:34:50|365.52|360.12|365.47|360.07|365.52|360.12|365.45|360.05|10
1641850500000|2022-01-10 21:35:00|365.5|360.1|365.58|360.18|365.6|360.2|365.47|360.07|24
1641850510000|2022-01-10 21:35:10|365.59|360.19|365.62|360.22|365.64|360.24|365.59|360.19|11
1641850520000|2022-01-10 21:35:20|365.64|360.24|365.65|360.25|365.67|360.27|365.63|360.23|17
1641850530000|2022-01-10 21:35:30|365.64|360.24|365.62|360.22|365.64|360.24|365.61|360.21|12
1641850540000|2022-01-10 21:35:40|365.6|360.2|365.62|360.22|365.63|360.23|365.6|360.2|7
1641850550000|2022-01-10 21:35:50|365.59|360.19|365.66|360.26|365.66|360.26|365.57|360.17|17
1641850560000|2022-01-10 21:36:00|365.67|360.27|365.62|360.22|365.68|360.28|365.62|360.22|22
1641850570000|2022-01-10 21:36:10|365.63|360.23|365.58|360.18|365.65|360.25|365.53|360.13|14
1641850580000|2022-01-10 21:36:20|365.56|360.16|365.45|360.05|365.59|360.19|365.42|360.02|27
1641850590000|2022-01-10 21:36:30|365.43|360.03|365.35|359.95|365.48|360.08|365.35|359.95|31
1641850600000|2022-01-10 21:36:40|365.34|359.94|365.28|359.88|365.34|359.94|365.28|359.88|7
1641850610000|2022-01-10 21:36:50|365.29|359.89|365.31|359.91|365.34|359.94|365.29|359.89|11
1641850620000|2022-01-10 21:37:00|365.3|359.9|365.21|359.81|365.32|359.92|365.21|359.81|15
1641850630000|2022-01-10 21:37:10|365.23|359.83|365.2|359.8|365.23|359.83|365.2|359.8|8
1641850640000|2022-01-10 21:37:20|365.21|359.81|365.24|359.84|365.26|359.86|365.21|359.81|7
1641850650000|2022-01-10 21:37:30|365.26|359.86|365.35|359.95|365.37|359.97|365.26|359.86|9
1641850660000|2022-01-10 21:37:40|365.29|359.89|365.28|359.88|365.38|359.98|365.27|359.87|27
1641850670000|2022-01-10 21:37:50|365.29|359.89|365.36|359.96|365.36|359.96|365.29|359.89|7
1641850680000|2022-01-10 21:38:00|365.31|359.91|365.31|359.91|365.32|359.92|365.3|359.9|12
1641850690000|2022-01-10 21:38:10|365.3|359.9|365.2|359.8|365.31|359.91|365.16|359.76|19
1641850700000|2022-01-10 21:38:20|365.19|359.79|365.25|359.85|365.29|359.89|365.17|359.77|16
1641850710000|2022-01-10 21:38:30|365.26|359.86|365.38|359.98|365.38|359.98|365.26|359.86|11
1641850720000|2022-01-10 21:38:40|365.34|359.94|365.33|359.93|365.42|360.02|365.32|359.92|11
1641850730000|2022-01-10 21:38:50|365.31|359.91|365.3|359.9|365.33|359.93|365.29|359.89|12
1641850740000|2022-01-10 21:39:00|365.29|359.89|365.29|359.89|365.32|359.92|365.26|359.86|14
1641850750000|2022-01-10 21:39:10|365.28|359.88|365.36|359.96|365.39|359.99|365.2|359.8|28
1641850760000|2022-01-10 21:39:20|365.38|359.98|365.43|360.03|365.44|360.04|365.36|359.96|21
1641850770000|2022-01-10 21:39:30|365.42|360.02|365.32|359.92|365.43|360.03|365.31|359.91|9
1641850780000|2022-01-10 21:39:40|365.3|359.9|365.39|359.99|365.4|360|365.3|359.9|13
1641850790000|2022-01-10 21:39:50|365.38|359.98|365.37|359.97|365.39|359.99|365.36|359.96|11
1641850800000|2022-01-10 21:40:00|365.39|359.99|365.39|359.99|365.41|360.01|365.38|359.98|6
1641850810000|2022-01-10 21:40:10|365.4|360|365.34|359.94|365.4|360|365.3|359.9|19
1641850820000|2022-01-10 21:40:20|365.32|359.92|365.45|360.05|365.45|360.05|365.32|359.92|21
1641850830000|2022-01-10 21:40:30|365.44|360.04|365.4|360|365.44|360.04|365.39|359.99|14
1641850840000|2022-01-10 21:40:40|365.42|360.02|365.41|360.01|365.43|360.03|365.37|359.97|12
1641850850000|2022-01-10 21:40:50|365.4|360|365.41|360.01|365.43|360.03|365.39|359.99|8
1641850860000|2022-01-10 21:41:00|365.42|360.02|365.42|360.02|365.46|360.06|365.4|360|17
1641850870000|2022-01-10 21:41:10|365.43|360.03|365.4|360|365.54|360.14|365.39|359.99|23
1641850880000|2022-01-10 21:41:20|365.41|360.01|365.44|360.04|365.49|360.09|365.41|360.01|23
1641850890000|2022-01-10 21:41:30|365.46|360.06|365.44|360.04|365.49|360.09|365.43|360.03|18
1641850900000|2022-01-10 21:41:40|365.45|360.05|365.59|360.19|365.64|360.24|365.44|360.04|20
1641850910000|2022-01-10 21:41:50|365.62|360.22|365.63|360.23|365.63|360.23|365.59|360.19|14
1641850920000|2022-01-10 21:42:00|365.62|360.22|365.61|360.21|365.63|360.23|365.61|360.21|4
1641850930000|2022-01-10 21:42:10|365.59|360.19|365.61|360.21|365.65|360.25|365.59|360.19|20
1641850940000|2022-01-10 21:42:20|365.62|360.22|365.61|360.21|365.62|360.22|365.61|360.21|4
1641850950000|2022-01-10 21:42:30|365.62|360.22|365.59|360.19|365.62|360.22|365.56|360.16|8
1641850960000|2022-01-10 21:42:40|365.6|360.2|365.6|360.2|365.6|360.2|365.56|360.16|9
1641850970000|2022-01-10 21:42:50|365.59|360.19|365.76|360.36|365.78|360.38|365.56|360.16|14
1641850980000|2022-01-10 21:43:00|365.75|360.35|365.72|360.32|365.75|360.35|365.71|360.31|11
1641850990000|2022-01-10 21:43:10|365.73|360.33|365.67|360.27|365.76|360.36|365.65|360.25|16
1641851000000|2022-01-10 21:43:20|365.66|360.26|365.57|360.17|365.66|360.26|365.57|360.17|6
1641851010000|2022-01-10 21:43:30|365.58|360.18|365.62|360.22|365.62|360.22|365.58|360.18|9
1641851020000|2022-01-10 21:43:40|365.61|360.21|365.72|360.32|365.72|360.32|365.61|360.21|11
1641851030000|2022-01-10 21:43:50|365.71|360.31|365.64|360.24|365.71|360.31|365.62|360.22|14
1641851040000|2022-01-10 21:44:00|365.62|360.22|365.65|360.25|365.65|360.25|365.54|360.14|17
1641851050000|2022-01-10 21:44:10|365.62|360.22|365.52|360.12|365.66|360.26|365.49|360.09|26
1641851060000|2022-01-10 21:44:20|365.5|360.1|365.38|359.98|365.5|360.1|365.32|359.92|21
1641851070000|2022-01-10 21:44:30|365.39|359.99|365.38|359.98|365.4|360|365.36|359.96|9
1641851080000|2022-01-10 21:44:40|365.39|359.99|365.38|359.98|365.4|360|365.38|359.98|6
1641851090000|2022-01-10 21:44:50|365.37|359.97|365.38|359.98|365.39|359.99|365.37|359.97|6
1641851100000|2022-01-10 21:45:00|365.39|359.99|365.43|360.03|365.43|360.03|365.39|359.99|15
1641851110000|2022-01-10 21:45:10|365.42|360.02|365.39|359.99|365.43|360.03|365.37|359.97|8
1641851120000|2022-01-10 21:45:20|365.37|359.97|365.32|359.92|365.41|360.01|365.32|359.92|13
1641851130000|2022-01-10 21:45:30|365.33|359.93|365.33|359.93|365.37|359.97|365.31|359.91|12
1641851140000|2022-01-10 21:45:40|365.32|359.92|365.29|359.89|365.33|359.93|365.29|359.89|15
1641851150000|2022-01-10 21:45:50|365.3|359.9|365.36|359.96|365.38|359.98|365.3|359.9|10
1641851160000|2022-01-10 21:46:00|365.35|359.95|365.37|359.97|365.37|359.97|365.35|359.95|5
1641851170000|2022-01-10 21:46:10|365.39|359.99|365.36|359.96|365.39|359.99|365.35|359.95|10
1641851180000|2022-01-10 21:46:20|365.35|359.95|365.31|359.91|365.38|359.98|365.3|359.9|17
1641851190000|2022-01-10 21:46:30|365.32|359.92|365.27|359.87|365.32|359.92|365.27|359.87|10
1641851200000|2022-01-10 21:46:40|365.28|359.88|365.34|359.94|365.35|359.95|365.28|359.88|12
1641851210000|2022-01-10 21:46:50|365.35|359.95|365.41|360.01|365.41|360.01|365.33|359.93|13
1641851220000|2022-01-10 21:47:00|365.42|360.02|365.38|359.98|365.47|360.07|365.33|359.93|15
1641851230000|2022-01-10 21:47:10|365.37|359.97|365.37|359.97|365.38|359.98|365.36|359.96|8
1641851240000|2022-01-10 21:47:20|365.36|359.96|365.35|359.95|365.36|359.96|365.35|359.95|2
1641851250000|2022-01-10 21:47:30|365.33|359.93|365.37|359.97|365.37|359.97|365.32|359.92|10
1641851260000|2022-01-10 21:47:40|365.4|360|365.42|360.02|365.48|360.08|365.36|359.96|14
1641851270000|2022-01-10 21:47:50|365.48|360.08|365.48|360.08|365.48|360.08|365.41|360.01|7
1641851280000|2022-01-10 21:48:00|365.47|360.07|365.42|360.02|365.48|360.08|365.38|359.98|13
1641851290000|2022-01-10 21:48:10|365.4|360|365.53|360.13|365.6|360.2|365.4|360|18
1641851300000|2022-01-10 21:48:20|365.57|360.17|365.58|360.18|365.58|360.18|365.54|360.14|10
1641851310000|2022-01-10 21:48:30|365.59|360.19|365.58|360.18|365.61|360.21|365.56|360.16|10
1641851320000|2022-01-10 21:48:40|365.59|360.19|365.59|360.19|365.64|360.24|365.56|360.16|17
1641851330000|2022-01-10 21:48:50|365.6|360.2|365.58|360.18|365.65|360.25|365.56|360.16|17
1641851340000|2022-01-10 21:49:00|365.57|360.17|365.46|360.06|365.64|360.24|365.41|360.01|23
1641851350000|2022-01-10 21:49:10|365.45|360.05|365.46|360.06|365.52|360.12|365.42|360.02|18
1641851360000|2022-01-10 21:49:20|365.47|360.07|365.27|359.87|365.48|360.08|365.26|359.86|23
1641851370000|2022-01-10 21:49:30|365.29|359.89|365.18|359.78|365.29|359.89|365.14|359.74|20
1641851380000|2022-01-10 21:49:40|365.16|359.76|365.18|359.78|365.18|359.78|365.16|359.76|3
1641851390000|2022-01-10 21:49:50|365.19|359.79|365.14|359.74|365.25|359.85|365.12|359.72|22
1641851400000|2022-01-10 21:50:00|365.13|359.73|364.94|359.54|365.2|359.8|364.94|359.54|24
1641851410000|2022-01-10 21:50:10|364.91|359.51|364.8|359.4|364.91|359.51|364.73|359.33|30
1641851420000|2022-01-10 21:50:20|364.79|359.39|364.97|359.57|365.01|359.61|364.7|359.3|29
1641851430000|2022-01-10 21:50:30|364.95|359.55|364.95|359.55|364.97|359.57|364.94|359.54|17
1641851440000|2022-01-10 21:50:40|364.97|359.57|364.96|359.56|364.97|359.57|364.93|359.53|11
1641851450000|2022-01-10 21:50:50|364.95|359.55|364.95|359.55|365.05|359.65|364.91|359.51|20
1641851460000|2022-01-10 21:51:00|364.92|359.52|364.9|359.5|364.92|359.52|364.82|359.42|16
1641851470000|2022-01-10 21:51:10|364.91|359.51|365.1|359.7|365.13|359.73|364.85|359.45|27
1641851480000|2022-01-10 21:51:20|365.06|359.66|365.12|359.72|365.12|359.72|365.06|359.66|21
1641851490000|2022-01-10 21:51:30|365.09|359.69|365.13|359.73|365.13|359.73|365.07|359.67|17
1641851500000|2022-01-10 21:51:40|365.09|359.69|365.09|359.69|365.09|359.69|365.06|359.66|13
1641851510000|2022-01-10 21:51:50|365.1|359.7|365.23|359.83|365.27|359.87|365.1|359.7|19
1641851520000|2022-01-10 21:52:00|365.26|359.86|365.21|359.81|365.33|359.93|365.21|359.81|22
1641851530000|2022-01-10 21:52:10|365.2|359.8|365.25|359.85|365.27|359.87|365.16|359.76|18
1641851540000|2022-01-10 21:52:20|365.26|359.86|365.26|359.86|365.29|359.89|365.24|359.84|11
1641851550000|2022-01-10 21:52:30|365.27|359.87|365.3|359.9|365.31|359.91|365.25|359.85|14
1641851560000|2022-01-10 21:52:40|365.27|359.87|365.56|360.16|365.56|360.16|365.27|359.87|19
1641851570000|2022-01-10 21:52:50|365.57|360.17|365.57|360.17|365.58|360.18|365.56|360.16|5
1641851580000|2022-01-10 21:53:00|365.59|360.19|365.68|360.28|365.68|360.28|365.59|360.19|18
1641851590000|2022-01-10 21:53:10|365.58|360.18|365.55|360.15|365.58|360.18|365.54|360.14|13
1641851600000|2022-01-10 21:53:20|365.54|360.14|365.59|360.19|365.63|360.23|365.54|360.14|5
1641851610000|2022-01-10 21:53:30|365.63|360.23|365.62|360.22|365.63|360.23|365.55|360.15|12
1641851620000|2022-01-10 21:53:40|365.63|360.23|365.67|360.27|365.67|360.27|365.57|360.17|7
1641851630000|2022-01-10 21:53:50|365.69|360.29|367.88|362.48|368.25|362.85|365.69|360.29|25
1641851640000|2022-01-10 21:54:00|367.94|362.54|366.59|361.19|367.94|362.54|366.48|361.08|32
1641851650000|2022-01-10 21:54:10|366.6|361.2|366.65|361.25|366.67|361.27|366.55|361.15|27
1641851660000|2022-01-10 21:54:20|366.64|361.24|366.55|361.15|366.65|361.25|366.53|361.13|8
1641851670000|2022-01-10 21:54:30|366.57|361.17|366.5|361.1|366.68|361.28|366.43|361.03|21
1641851680000|2022-01-10 21:54:40|366.47|361.07|366.56|361.16|366.57|361.17|366.45|361.05|20
1641851690000|2022-01-10 21:54:50|366.51|361.11|366.52|361.12|366.67|361.27|366.5|361.1|21
1641851700000|2022-01-10 21:55:00|366.49|361.09|366.54|361.14|366.55|361.15|366.43|361.03|22
1641851710000|2022-01-10 21:55:10|366.55|361.15|366.49|361.09|366.61|361.21|366.47|361.07|27
1641851720000|2022-01-10 21:55:20|366.48|361.08|366.36|360.96|366.53|361.13|366.34|360.94|28
1641851730000|2022-01-10 21:55:30|366.34|360.94|366.21|360.81|366.34|360.94|366.21|360.81|23
1641851740000|2022-01-10 21:55:40|366.22|360.82|366.21|360.81|366.25|360.85|366.21|360.81|11
1641851750000|2022-01-10 21:55:50|366.19|360.79|366.12|360.72|366.21|360.81|366.09|360.69|11
1641851760000|2022-01-10 21:56:00|366.09|360.69|365.81|360.41|366.09|360.69|365.72|360.32|27
1641851770000|2022-01-10 21:56:10|365.8|360.4|365.7|360.3|365.84|360.44|365.7|360.3|11
1641851780000|2022-01-10 21:56:20|365.69|360.29|365.68|360.28|365.71|360.31|365.62|360.22|26
1641851790000|2022-01-10 21:56:30|365.64|360.24|365.66|360.26|365.68|360.28|365.64|360.24|5
1641851800000|2022-01-10 21:56:40|365.65|360.25|365.66|360.26|365.68|360.28|365.56|360.16|9
1641851810000|2022-01-10 21:56:50|365.65|360.25|366.43|361.03|367.29|361.89|365.64|360.24|20
1641851820000|2022-01-10 21:57:00|366.46|361.06|366.64|361.24|366.64|361.24|366.33|360.93|29
1641851830000|2022-01-10 21:57:10|366.63|361.23|366.74|361.34|366.74|361.34|366.61|361.21|13
1641851840000|2022-01-10 21:57:20|366.71|361.31|366.75|361.35|366.76|361.36|366.69|361.29|22
1641851850000|2022-01-10 21:57:30|366.74|361.34|366.75|361.35|366.76|361.36|366.56|361.16|19
1641851860000|2022-01-10 21:57:40|366.77|361.37|366.62|361.22|366.78|361.38|366.62|361.22|16
1641851870000|2022-01-10 21:57:50|366.57|361.17|366.68|361.28|366.7|361.3|366.52|361.12|25
1641851880000|2022-01-10 21:58:00|366.69|361.29|366.71|361.31|366.71|361.31|366.56|361.16|24
1641851890000|2022-01-10 21:58:10|366.65|361.25|366.36|360.96|366.66|361.26|366.35|360.95|26
1641851900000|2022-01-10 21:58:20|366.35|360.95|366.39|360.99|366.4|361|366.3|360.9|22
1641851910000|2022-01-10 21:58:30|366.41|361.01|366.28|360.88|366.42|361.02|366.26|360.86|23
1641851920000|2022-01-10 21:58:40|366.27|360.87|366.28|360.88|366.3|360.9|366.24|360.84|22
1641851930000|2022-01-10 21:58:50|366.25|360.85|366.03|360.63|366.28|360.88|366.02|360.62|21
1641851940000|2022-01-10 21:59:00|366.06|360.66|366.57|361.17|366.57|361.17|366.05|360.65|29
1641851950000|2022-01-10 21:59:10|366.63|361.23|366.22|360.82|366.63|361.23|366.22|360.82|29
1641851960000|2022-01-10 21:59:20|366.16|360.76|366.02|360.62|366.2|360.8|366.02|360.62|27
1641851970000|2022-01-10 21:59:30|366.06|360.66|366.09|360.69|366.13|360.73|366.05|360.65|21
1641851980000|2022-01-10 21:59:40|366.1|360.7|366.28|360.88|366.32|360.92|366.05|360.65|22
1641851990000|2022-01-10 21:59:50|366.26|360.86|366.27|360.87|366.3|360.9|366.23|360.83|21
1641852000000|2022-01-10 22:00:00|366.28|360.88|366.4|361|366.42|361.02|366.25|360.85|14
1641852010000|2022-01-10 22:00:10|366.41|361.01|366.53|361.13|366.73|361.33|366.41|361.01|23
1641852020000|2022-01-10 22:00:20|366.52|361.12|366.3|360.9|366.53|361.13|366.3|360.9|21
1641852030000|2022-01-10 22:00:30|366.31|360.91|366.24|360.84|366.31|360.91|366.13|360.73|17
1641852040000|2022-01-10 22:00:40|366.23|360.83|366.19|360.79|366.24|360.84|366.19|360.79|16
1641852050000|2022-01-10 22:00:50|366.2|360.8|366.27|360.87|366.29|360.89|366.19|360.79|15
1641852060000|2022-01-10 22:01:00|366.29|360.89|366.04|360.64|366.32|360.92|365.96|360.56|27
1641852070000|2022-01-10 22:01:10|366.06|360.66|366.33|360.93|366.36|360.96|365.97|360.57|28
1641852080000|2022-01-10 22:01:20|366.36|360.96|366.39|360.99|366.39|360.99|366.35|360.95|5
1641852090000|2022-01-10 22:01:30|366.41|361.01|366.49|361.09|366.67|361.27|366.41|361.01|31
1641852100000|2022-01-10 22:01:40|366.52|361.12|366.33|360.93|366.52|361.12|366.32|360.92|19
1641852110000|2022-01-10 22:01:50|366.32|360.92|366.44|361.04|366.45|361.05|366.29|360.89|17
1641852120000|2022-01-10 22:02:00|366.45|361.05|366.53|361.13|366.61|361.21|366.45|361.05|23
1641852130000|2022-01-10 22:02:10|366.54|361.14|366.32|360.92|366.54|361.14|366.32|360.92|26
1641852140000|2022-01-10 22:02:20|366.31|360.91|366.33|360.93|366.33|360.93|366.22|360.82|22
1641852150000|2022-01-10 22:02:30|366.32|360.92|366.35|360.95|366.43|361.03|366.32|360.92|18
1641852160000|2022-01-10 22:02:40|366.34|360.94|366.23|360.83|366.34|360.94|366.23|360.83|8
1641852170000|2022-01-10 22:02:50|366.14|360.74|366.21|360.81|366.21|360.81|366.14|360.74|12
1641852180000|2022-01-10 22:03:00|366.2|360.8|366.21|360.81|366.21|360.81|366.15|360.75|13
1641852190000|2022-01-10 22:03:10|366.15|360.75|366.18|360.78|366.18|360.78|366.15|360.75|6
1641852200000|2022-01-10 22:03:20|366.19|360.79|366.19|360.79|366.19|360.79|366.18|360.78|3
1641852210000|2022-01-10 22:03:30|366.18|360.78|366.19|360.79|366.19|360.79|366.18|360.78|4
1641852220000|2022-01-10 22:03:40|366.18|360.78|366.15|360.75|366.19|360.79|366.15|360.75|6
1641852230000|2022-01-10 22:03:50|366.14|360.74|366.14|360.74|366.14|360.74|366.14|360.74|1
1641852240000|2022-01-10 22:04:00|366.16|360.76|366.15|360.75|366.16|360.76|366.15|360.75|2
1641852250000|2022-01-10 22:04:10|366.14|360.74|366.21|360.81|366.22|360.82|366.14|360.74|13
1641852260000|2022-01-10 22:04:20|366.2|360.8|366.21|360.81|366.21|360.81|366.19|360.79|10
1641852270000|2022-01-10 22:04:30|366.2|360.8|366.33|360.93|366.34|360.94|366.2|360.8|6
1641852280000|2022-01-10 22:04:40|366.34|360.94|366.33|360.93|366.35|360.95|366.33|360.93|10
1641852290000|2022-01-10 22:04:50|366.34|360.94|366.36|360.96|366.36|360.96|366.33|360.93|17
1641852300000|2022-01-10 22:05:00|366.37|360.97|366.31|360.91|366.38|360.98|366.3|360.9|5
1641852310000|2022-01-10 22:05:10|366.3|360.9|366.39|360.99|366.41|361.01|366.3|360.9|15
1641852320000|2022-01-10 22:05:20|366.4|361|366.36|360.96|366.4|361|366.35|360.95|12
1641852330000|2022-01-10 22:05:30|366.37|360.97|366.36|360.96|366.4|361|366.35|360.95|10
1641852340000|2022-01-10 22:05:40|366.37|360.97|366.28|360.88|366.39|360.99|366.26|360.86|13
1641852350000|2022-01-10 22:05:50|366.27|360.87|366.25|360.85|366.28|360.88|366.24|360.84|10
1641852360000|2022-01-10 22:06:00|366.26|360.86|366.23|360.83|366.3|360.9|366.18|360.78|18
1641852370000|2022-01-10 22:06:10|366.22|360.82|366.23|360.83|366.23|360.83|366.21|360.81|5
1641852380000|2022-01-10 22:06:20|366.22|360.82|366.23|360.83|366.23|360.83|366.21|360.81|4
1641852390000|2022-01-10 22:06:30|366.25|360.85|366.25|360.85|366.26|360.86|366.25|360.85|3
1641852400000|2022-01-10 22:06:40|366.24|360.84|366.23|360.83|366.25|360.85|366.2|360.8|13
1641852410000|2022-01-10 22:06:50|366.24|360.84|366.2|360.8|366.24|360.84|366.2|360.8|6
1641852420000|2022-01-10 22:07:00|366.19|360.79|366.06|360.66|366.2|360.8|366.06|360.66|20
1641852430000|2022-01-10 22:07:10|366.07|360.67|366.07|360.67|366.07|360.67|366.05|360.65|5
1641852440000|2022-01-10 22:07:20|366.06|360.66|366.06|360.66|366.06|360.66|366.06|360.66|1
1641852450000|2022-01-10 22:07:30|366.05|360.65|365.85|360.45|366.05|360.65|365.85|360.45|17
1641852460000|2022-01-10 22:07:40|365.84|360.44|365.86|360.46|365.86|360.46|365.74|360.34|18
1641852470000|2022-01-10 22:07:50|365.9|360.5|365.92|360.52|365.92|360.52|365.9|360.5|7
1641852480000|2022-01-10 22:08:00|365.96|360.56|365.91|360.51|366|360.6|365.91|360.51|20
1641852490000|2022-01-10 22:08:10|365.92|360.52|366.05|360.65|366.05|360.65|365.92|360.52|13
1641852500000|2022-01-10 22:08:20|366.04|360.64|366.11|360.71|366.13|360.73|366.04|360.64|16
1641852510000|2022-01-10 22:08:30|366.13|360.73|366.17|360.77|366.18|360.78|366.13|360.73|4
1641852520000|2022-01-10 22:08:40|366.18|360.78|366.17|360.77|366.18|360.78|366.17|360.77|4
1641852530000|2022-01-10 22:08:50|366.18|360.78|366.18|360.78|366.18|360.78|366.16|360.76|8
1641852540000|2022-01-10 22:09:00|366.17|360.77|366.13|360.73|366.17|360.77|366.09|360.69|14
1641852550000|2022-01-10 22:09:10|366.14|360.74|366.13|360.73|366.16|360.76|366.11|360.71|11
1641852560000|2022-01-10 22:09:20|366.14|360.74|366.13|360.73|366.17|360.77|366.12|360.72|10
1641852570000|2022-01-10 22:09:30|366.14|360.74|366.13|360.73|366.14|360.74|366.11|360.71|6
1641852580000|2022-01-10 22:09:40|366.15|360.75|365.99|360.59|366.15|360.75|365.99|360.59|10
1641852590000|2022-01-10 22:09:50|365.98|360.58|366.01|360.61|366.02|360.62|365.98|360.58|7
1641852600000|2022-01-10 22:10:00|365.91|360.51|365.96|360.56|366.03|360.63|365.91|360.51|10
1641852610000|2022-01-10 22:10:10|365.98|360.58|365.98|360.58|365.98|360.58|365.98|360.58|1
1641852620000|2022-01-10 22:10:20|365.96|360.56|365.96|360.56|365.96|360.56|365.95|360.55|3
1641852630000|2022-01-10 22:10:30|365.95|360.55|365.96|360.56|365.96|360.56|365.95|360.55|6
1641852640000|2022-01-10 22:10:40|365.95|360.55|365.96|360.56|366.01|360.61|365.95|360.55|15
1641852650000|2022-01-10 22:10:50|365.97|360.57|365.86|360.46|365.99|360.59|365.84|360.44|12
1641852660000|2022-01-10 22:11:00|365.85|360.45|366.05|360.65|366.05|360.65|365.85|360.45|22
1641852670000|2022-01-10 22:11:10|366.04|360.64|366.09|360.69|366.11|360.71|365.97|360.57|15
1641852680000|2022-01-10 22:11:20|366.08|360.68|366.13|360.73|366.23|360.83|366.02|360.62|22
1641852690000|2022-01-10 22:11:30|366.23|360.83|366.14|360.74|366.23|360.83|366.11|360.71|8
1641852700000|2022-01-10 22:11:40|366.15|360.75|366.15|360.75|366.16|360.76|366.15|360.75|5
1641852710000|2022-01-10 22:11:50|366.16|360.76|366.15|360.75|366.16|360.76|366.15|360.75|18
1641852720000|2022-01-10 22:12:00|366.16|360.76|366.15|360.75|366.16|360.76|366.15|360.75|12
1641852730000|2022-01-10 22:12:10|366.16|360.76|366.16|360.76|366.16|360.76|366.15|360.75|7
1641852740000|2022-01-10 22:12:20|366.15|360.75|366.16|360.76|366.16|360.76|366.15|360.75|4
1641852750000|2022-01-10 22:12:30|366.15|360.75|366.19|360.79|366.19|360.79|366.15|360.75|5
1641852770000|2022-01-10 22:12:50|366.2|360.8|366.21|360.81|366.21|360.81|366.2|360.8|2
1641852780000|2022-01-10 22:13:00|366.22|360.82|366.2|360.8|366.22|360.82|366.17|360.77|6
1641852790000|2022-01-10 22:13:10|366.21|360.81|366.21|360.81|366.21|360.81|366.21|360.81|1
1641852810000|2022-01-10 22:13:30|366.24|360.84|366.3|360.9|366.31|360.91|366.24|360.84|17
1641852820000|2022-01-10 22:13:40|366.31|360.91|366.23|360.83|366.32|360.92|366.19|360.79|11
1641852830000|2022-01-10 22:13:50|366.24|360.84|366.26|360.86|366.27|360.87|366.24|360.84|4
1641852840000|2022-01-10 22:14:00|366.27|360.87|366.37|360.97|366.45|361.05|366.27|360.87|26
1641852850000|2022-01-10 22:14:10|366.38|360.98|366.55|361.15|366.55|361.15|366.35|360.95|14
1641852860000|2022-01-10 22:14:20|366.59|361.19|366.57|361.17|366.59|361.19|366.56|361.16|11
1641852870000|2022-01-10 22:14:30|366.56|361.16|366.57|361.17|366.59|361.19|366.54|361.14|9
1641852880000|2022-01-10 22:14:40|366.54|361.14|366.5|361.1|366.55|361.15|366.5|361.1|8
1641852890000|2022-01-10 22:14:50|366.49|361.09|366.54|361.14|366.55|361.15|366.49|361.09|17
1641852900000|2022-01-10 22:15:00|366.56|361.16|366.6|361.2|366.61|361.21|366.56|361.16|13
1641852910000|2022-01-10 22:15:10|366.59|361.19|366.41|361.01|366.59|361.19|366.39|360.99|13
1641852920000|2022-01-10 22:15:20|366.4|361|366.39|360.99|366.46|361.06|366.39|360.99|12
1641852930000|2022-01-10 22:15:30|366.4|361|366.39|360.99|366.45|361.05|366.37|360.97|20
1641852940000|2022-01-10 22:15:40|366.31|360.91|366.31|360.91|366.31|360.91|366.3|360.9|5
1641852950000|2022-01-10 22:15:50|366.33|360.93|366.29|360.89|366.39|360.99|366.29|360.89|16
1641852960000|2022-01-10 22:16:00|366.28|360.88|366.32|360.92|366.32|360.92|366.24|360.84|11
1641852970000|2022-01-10 22:16:10|366.29|360.89|366.29|360.89|366.32|360.92|366.26|360.86|13
1641852980000|2022-01-10 22:16:20|366.28|360.88|366.1|360.7|366.29|360.89|366.08|360.68|16
1641852990000|2022-01-10 22:16:30|366.08|360.68|366.04|360.64|366.08|360.68|366.03|360.63|11
1641853000000|2022-01-10 22:16:40|366.05|360.65|365.96|360.56|366.07|360.67|365.94|360.54|24
1641853010000|2022-01-10 22:16:50|366.07|360.67|366|360.6|366.07|360.67|365.98|360.58|12
1641853020000|2022-01-10 22:17:00|366.05|360.65|365.94|360.54|366.08|360.68|365.94|360.54|17
1641853030000|2022-01-10 22:17:10|365.98|360.58|366|360.6|366.05|360.65|365.93|360.53|17
1641853040000|2022-01-10 22:17:20|365.97|360.57|365.77|360.37|365.97|360.57|365.75|360.35|21
1641853050000|2022-01-10 22:17:30|365.8|360.4|365.89|360.49|365.89|360.49|365.76|360.36|13
1641853060000|2022-01-10 22:17:40|365.88|360.48|365.8|360.4|365.88|360.48|365.8|360.4|16
1641853070000|2022-01-10 22:17:50|365.77|360.37|365.78|360.38|365.8|360.4|365.77|360.37|8
1641853080000|2022-01-10 22:18:00|365.77|360.37|365.77|360.37|365.79|360.39|365.73|360.33|11
1641853090000|2022-01-10 22:18:10|365.74|360.34|365.7|360.3|365.75|360.35|365.7|360.3|10
1641853100000|2022-01-10 22:18:20|365.73|360.33|365.69|360.29|365.78|360.38|365.69|360.29|8
1641853110000|2022-01-10 22:18:30|365.67|360.27|365.67|360.27|365.73|360.33|365.66|360.26|13
1641853120000|2022-01-10 22:18:40|365.7|360.3|365.76|360.36|365.76|360.36|365.67|360.27|8
1641853130000|2022-01-10 22:18:50|365.75|360.35|365.68|360.28|365.75|360.35|365.68|360.28|6
1641853140000|2022-01-10 22:19:00|365.67|360.27|365.62|360.22|365.67|360.27|365.55|360.15|10
1641853150000|2022-01-10 22:19:10|365.61|360.21|365.61|360.21|365.63|360.23|365.61|360.21|5
1641853160000|2022-01-10 22:19:20|365.6|360.2|365.6|360.2|365.61|360.21|365.6|360.2|3
1641853170000|2022-01-10 22:19:30|365.58|360.18|365.53|360.13|365.58|360.18|365.51|360.11|4
1641853180000|2022-01-10 22:19:40|365.51|360.11|365.45|360.05|365.54|360.14|365.43|360.03|13
1641853190000|2022-01-10 22:19:50|365.44|360.04|365.44|360.04|365.44|360.04|365.42|360.02|12
1641853200000|2022-01-10 22:20:00|365.45|360.05|365.43|360.03|365.48|360.08|365.43|360.03|9
1641853210000|2022-01-10 22:20:10|365.47|360.07|365.5|360.1|365.51|360.11|365.47|360.07|7
1641853240000|2022-01-10 22:20:40|365.49|360.09|365.49|360.09|365.5|360.1|365.49|360.09|3
1641853260000|2022-01-10 22:21:00|365.5|360.1|365.54|360.14|365.54|360.14|365.49|360.09|4
1641853270000|2022-01-10 22:21:10|365.49|360.09|365.49|360.09|365.53|360.13|365.49|360.09|3
1641853280000|2022-01-10 22:21:20|365.53|360.13|365.45|360.05|365.53|360.13|365.44|360.04|17
1641853290000|2022-01-10 22:21:30|365.46|360.06|365.6|360.2|365.67|360.27|365.46|360.06|13
1641853310000|2022-01-10 22:21:50|365.61|360.21|365.73|360.33|365.76|360.36|365.6|360.2|20
1641853320000|2022-01-10 22:22:00|365.72|360.32|365.79|360.39|365.79|360.39|365.71|360.31|7
1641853330000|2022-01-10 22:22:10|365.8|360.4|366.03|360.63|366.03|360.63|365.79|360.39|10
1641853340000|2022-01-10 22:22:20|366.04|360.64|366.08|360.68|366.11|360.71|366.04|360.64|7
1641853350000|2022-01-10 22:22:30|366.07|360.67|366.06|360.66|366.08|360.68|366.06|360.66|3
1641853370000|2022-01-10 22:22:50|366.2|360.8|366.07|360.67|366.2|360.8|366.07|360.67|14
1641853380000|2022-01-10 22:23:00|366.11|360.71|366.06|360.66|366.11|360.71|365.98|360.58|18
1641853390000|2022-01-10 22:23:10|366.05|360.65|366.37|360.97|366.37|360.97|366.05|360.65|11
1641853400000|2022-01-10 22:23:20|366.38|360.98|366.38|360.98|366.39|360.99|366.38|360.98|3
1641853410000|2022-01-10 22:23:30|366.37|360.97|366.4|361|366.43|361.03|366.37|360.97|13
1641853420000|2022-01-10 22:23:40|366.39|360.99|366.39|360.99|366.39|360.99|366.39|360.99|1
1641853430000|2022-01-10 22:23:50|366.38|360.98|366.36|360.96|366.39|360.99|366.36|360.96|6
1641853440000|2022-01-10 22:24:00|366.38|360.98|366.38|360.98|366.41|361.01|366.38|360.98|3
1641853450000|2022-01-10 22:24:10|366.29|360.89|366.38|360.98|366.38|360.98|366.29|360.89|2
1641853460000|2022-01-10 22:24:20|366.39|360.99|366.38|360.98|366.39|360.99|366.38|360.98|2
1641853470000|2022-01-10 22:24:30|366.35|360.95|366.34|360.94|366.35|360.95|366.33|360.93|4
1641853480000|2022-01-10 22:24:40|366.33|360.93|366.34|360.94|366.34|360.94|366.33|360.93|8
1641853490000|2022-01-10 22:24:50|366.35|360.95|366.34|360.94|366.35|360.95|366.34|360.94|2
1641853500000|2022-01-10 22:25:00|366.33|360.93|366.3|360.9|366.33|360.93|366.25|360.85|8
1641853510000|2022-01-10 22:25:10|366.25|360.85|366.22|360.82|366.26|360.86|366.22|360.82|13
1641853520000|2022-01-10 22:25:20|366.21|360.81|366.22|360.82|366.23|360.83|366.2|360.8|10
1641853530000|2022-01-10 22:25:30|366.23|360.83|366.2|360.8|366.24|360.84|366.2|360.8|7
1641853540000|2022-01-10 22:25:40|366.23|360.83|366.22|360.82|366.24|360.84|366.21|360.81|7
1641853550000|2022-01-10 22:25:50|366.23|360.83|366.19|360.79|366.23|360.83|366.19|360.79|4
1641853570000|2022-01-10 22:26:10|366.21|360.81|366.45|361.05|366.45|361.05|366.21|360.81|14
1641853580000|2022-01-10 22:26:20|366.46|361.06|366.5|361.1|366.53|361.13|366.36|360.96|11
1641853590000|2022-01-10 22:26:30|366.51|361.11|366.43|361.03|366.51|361.11|366.43|361.03|12
1641853600000|2022-01-10 22:26:40|366.44|361.04|366.42|361.02|366.44|361.04|366.4|361|11
1641853610000|2022-01-10 22:26:50|366.41|361.01|366.4|361|366.41|361.01|366.4|361|2
1641853620000|2022-01-10 22:27:00|366.41|361.01|366.45|361.05|366.45|361.05|366.38|360.98|10
1641853630000|2022-01-10 22:27:10|366.5|361.1|366.56|361.16|366.6|361.2|366.46|361.06|13
1641853640000|2022-01-10 22:27:20|366.57|361.17|366.62|361.22|366.62|361.22|366.57|361.17|8
1641853650000|2022-01-10 22:27:30|366.61|361.21|366.86|361.46|366.91|361.51|366.61|361.21|9
1641853660000|2022-01-10 22:27:40|366.88|361.48|366.86|361.46|366.88|361.48|366.86|361.46|2
1641853670000|2022-01-10 22:27:50|366.87|361.47|366.88|361.48|366.88|361.48|366.87|361.47|2
1641853680000|2022-01-10 22:28:00|366.93|361.53|366.93|361.53|366.93|361.53|366.93|361.53|1
1641853690000|2022-01-10 22:28:10|366.92|361.52|366.93|361.53|366.93|361.53|366.82|361.42|14
1641853700000|2022-01-10 22:28:20|366.9|361.5|366.96|361.56|366.96|361.56|366.9|361.5|8
1641853710000|2022-01-10 22:28:30|366.97|361.57|366.89|361.49|366.97|361.57|366.86|361.46|18
1641853720000|2022-01-10 22:28:40|366.9|361.5|366.86|361.46|366.9|361.5|366.82|361.42|9
1641853730000|2022-01-10 22:28:50|366.85|361.45|366.86|361.46|366.86|361.46|366.83|361.43|7
1641853740000|2022-01-10 22:29:00|366.85|361.45|366.85|361.45|366.86|361.46|366.83|361.43|9
1641853750000|2022-01-10 22:29:10|366.84|361.44|366.84|361.44|366.86|361.46|366.84|361.44|5
1641853760000|2022-01-10 22:29:20|366.86|361.46|366.85|361.45|366.86|361.46|366.83|361.43|8
1641853770000|2022-01-10 22:29:30|366.83|361.43|366.86|361.46|366.86|361.46|366.83|361.43|3
1641853780000|2022-01-10 22:29:40|366.87|361.47|366.86|361.46|366.87|361.47|366.84|361.44|8
1641853790000|2022-01-10 22:29:50|366.84|361.44|366.84|361.44|366.84|361.44|366.84|361.44|1
1641853800000|2022-01-10 22:30:00|366.83|361.43|366.86|361.46|366.86|361.46|366.83|361.43|5
1641853810000|2022-01-10 22:30:10|366.85|361.45|366.85|361.45|366.87|361.47|366.84|361.44|7
1641853820000|2022-01-10 22:30:20|366.86|361.46|366.85|361.45|366.9|361.5|366.84|361.44|8
1641853830000|2022-01-10 22:30:30|366.86|361.46|366.85|361.45|366.87|361.47|366.85|361.45|6
1641853840000|2022-01-10 22:30:40|366.86|361.46|366.86|361.46|366.86|361.46|366.85|361.45|5
1641853860000|2022-01-10 22:31:00|366.85|361.45|366.85|361.45|366.85|361.45|366.85|361.45|1
1641853890000|2022-01-10 22:31:30|366.86|361.46|366.86|361.46|366.86|361.46|366.86|361.46|1
1641853920000|2022-01-10 22:32:00|366.87|361.47|366.9|361.5|366.9|361.5|366.82|361.42|4
1641853930000|2022-01-10 22:32:10|366.87|361.47|366.88|361.48|366.89|361.49|366.87|361.47|3
1641853940000|2022-01-10 22:32:20|366.87|361.47|366.87|361.47|366.89|361.49|366.87|361.47|5
1641853950000|2022-01-10 22:32:30|366.89|361.49|366.88|361.48|366.89|361.49|366.85|361.45|17
1641853960000|2022-01-10 22:32:40|366.72|361.32|366.72|361.32|366.72|361.32|366.71|361.31|5
1641853970000|2022-01-10 22:32:50|366.75|361.35|366.75|361.35|366.75|361.35|366.75|361.35|1
1641853980000|2022-01-10 22:33:00|366.74|361.34|366.75|361.35|366.75|361.35|366.74|361.34|4
1641853990000|2022-01-10 22:33:10|366.74|361.34|366.74|361.34|366.76|361.36|366.74|361.34|4
1641854000000|2022-01-10 22:33:20|366.75|361.35|366.75|361.35|366.76|361.36|366.74|361.34|14
1641854010000|2022-01-10 22:33:30|366.74|361.34|366.75|361.35|366.75|361.35|366.74|361.34|4
1641854020000|2022-01-10 22:33:40|366.74|361.34|366.75|361.35|366.75|361.35|366.74|361.34|2
1641854030000|2022-01-10 22:33:50|366.74|361.34|366.74|361.34|366.75|361.35|366.74|361.34|3
1641854040000|2022-01-10 22:34:00|366.75|361.35|366.75|361.35|366.75|361.35|366.75|361.35|1
1641854050000|2022-01-10 22:34:10|366.74|361.34|366.75|361.35|366.75|361.35|366.74|361.34|2
1641854060000|2022-01-10 22:34:20|366.74|361.34|366.71|361.31|366.74|361.34|366.71|361.31|5
1641854070000|2022-01-10 22:34:30|366.72|361.32|366.72|361.32|366.72|361.32|366.71|361.31|7
1641854080000|2022-01-10 22:34:40|366.7|361.3|366.7|361.3|366.7|361.3|366.69|361.29|7
1641854090000|2022-01-10 22:34:50|366.69|361.29|366.71|361.31|366.72|361.32|366.69|361.29|4
1641854100000|2022-01-10 22:35:00|366.69|361.29|366.72|361.32|366.72|361.32|366.69|361.29|4
1641854110000|2022-01-10 22:35:10|366.71|361.31|366.71|361.31|366.72|361.32|366.71|361.31|9
1641854120000|2022-01-10 22:35:20|366.7|361.3|366.7|361.3|366.72|361.32|366.7|361.3|7
1641854130000|2022-01-10 22:35:30|366.71|361.31|366.71|361.31|366.72|361.32|366.71|361.31|9
1641854140000|2022-01-10 22:35:40|366.7|361.3|366.71|361.31|366.72|361.32|366.7|361.3|10
1641854150000|2022-01-10 22:35:50|366.72|361.32|366.71|361.31|366.72|361.32|366.71|361.31|4
1641854160000|2022-01-10 22:36:00|366.72|361.32|366.72|361.32|366.72|361.32|366.72|361.32|1
1641854180000|2022-01-10 22:36:20|366.73|361.33|366.72|361.32|366.73|361.33|366.72|361.32|2
1641854230000|2022-01-10 22:37:10|366.7|361.3|366.72|361.32|366.72|361.32|366.7|361.3|4
1641854260000|2022-01-10 22:37:40|366.77|361.37|366.77|361.37|366.77|361.37|366.77|361.37|1
1641854270000|2022-01-10 22:37:50|366.72|361.32|366.72|361.32|366.72|361.32|366.72|361.32|1
1641854280000|2022-01-10 22:38:00|366.73|361.33|366.72|361.32|366.73|361.33|366.72|361.32|4
1641854300000|2022-01-10 22:38:20|366.71|361.31|366.71|361.31|366.71|361.31|366.69|361.29|7
1641854310000|2022-01-10 22:38:30|366.69|361.29|366.77|361.37|366.77|361.37|366.69|361.29|5
1641854320000|2022-01-10 22:38:40|366.71|361.31|366.71|361.31|366.71|361.31|366.71|361.31|1
1641854330000|2022-01-10 22:38:50|366.7|361.3|366.7|361.3|366.7|361.3|366.7|361.3|1
1641854340000|2022-01-10 22:39:00|366.77|361.37|366.69|361.29|366.77|361.37|366.69|361.29|3
1641854350000|2022-01-10 22:39:10|366.7|361.3|366.7|361.3|366.7|361.3|366.7|361.3|1
1641854370000|2022-01-10 22:39:30|366.68|361.28|366.7|361.3|366.7|361.3|366.68|361.28|2
1641854380000|2022-01-10 22:39:40|366.71|361.31|366.7|361.3|366.71|361.31|366.69|361.29|4
1641854410000|2022-01-10 22:40:10|366.71|361.31|366.7|361.3|366.71|361.31|366.7|361.3|4
1641854420000|2022-01-10 22:40:20|366.69|361.29|366.67|361.27|366.69|361.29|366.67|361.27|5
1641854430000|2022-01-10 22:40:30|366.66|361.26|366.6|361.2|366.66|361.26|366.6|361.2|6
1641854440000|2022-01-10 22:40:40|366.59|361.19|366.58|361.18|366.6|361.2|366.57|361.17|7
1641854450000|2022-01-10 22:40:50|366.57|361.17|366.48|361.08|366.57|361.17|366.48|361.08|11
1641854460000|2022-01-10 22:41:00|366.5|361.1|366.43|361.03|366.51|361.11|366.43|361.03|13
1641854470000|2022-01-10 22:41:10|366.42|361.02|366.45|361.05|366.5|361.1|366.42|361.02|11
1641854480000|2022-01-10 22:41:20|366.46|361.06|366.47|361.07|366.47|361.07|366.46|361.06|2
1641854490000|2022-01-10 22:41:30|366.46|361.06|366.44|361.04|366.49|361.09|366.44|361.04|14
1641854500000|2022-01-10 22:41:40|366.43|361.03|366.45|361.05|366.45|361.05|366.41|361.01|16
1641854510000|2022-01-10 22:41:50|366.42|361.02|366.42|361.02|366.42|361.02|366.42|361.02|1
1641854530000|2022-01-10 22:42:10|366.44|361.04|366.46|361.06|366.46|361.06|366.44|361.04|6
1641854540000|2022-01-10 22:42:20|366.45|361.05|366.42|361.02|366.45|361.05|366.42|361.02|4
1641854550000|2022-01-10 22:42:30|366.44|361.04|366.42|361.02|366.47|361.07|366.42|361.02|7
1641854560000|2022-01-10 22:42:40|366.43|361.03|366.45|361.05|366.48|361.08|366.42|361.02|10
1641854570000|2022-01-10 22:42:50|366.42|361.02|366.43|361.03|366.43|361.03|366.42|361.02|2
1641854580000|2022-01-10 22:43:00|366.44|361.04|366.38|360.98|366.44|361.04|366.38|360.98|11
1641854590000|2022-01-10 22:43:10|366.4|361|366.35|360.95|366.4|361|366.33|360.93|6
1641854600000|2022-01-10 22:43:20|366.38|360.98|366.38|360.98|366.38|360.98|366.38|360.98|1
1641854610000|2022-01-10 22:43:30|366.35|360.95|366.35|360.95|366.35|360.95|366.33|360.93|3
1641854620000|2022-01-10 22:43:40|366.36|360.96|366.27|360.87|366.36|360.96|366.26|360.86|12
1641854630000|2022-01-10 22:43:50|366.26|360.86|366.26|360.86|366.26|360.86|366.26|360.86|1
1641854640000|2022-01-10 22:44:00|366.27|360.87|366.27|360.87|366.27|360.87|366.27|360.87|1
1641854650000|2022-01-10 22:44:10|366.29|360.89|366.27|360.87|366.29|360.89|366.24|360.84|4
1641854660000|2022-01-10 22:44:20|366.24|360.84|366.14|360.74|366.24|360.84|366.13|360.73|12
1641854670000|2022-01-10 22:44:30|366.15|360.75|366.18|360.78|366.22|360.82|366.13|360.73|11
1641854680000|2022-01-10 22:44:40|366.22|360.82|366.21|360.81|366.22|360.82|366.21|360.81|2
1641854690000|2022-01-10 22:44:50|366.22|360.82|366.17|360.77|366.22|360.82|366.17|360.77|5
1641854700000|2022-01-10 22:45:00|366.16|360.76|366.17|360.77|366.19|360.79|366.16|360.76|7
1641854710000|2022-01-10 22:45:10|366.16|360.76|366.15|360.75|366.17|360.77|366.1|360.7|7
1641854720000|2022-01-10 22:45:20|366.16|360.76|366.09|360.69|366.16|360.76|366.08|360.68|12
1641854730000|2022-01-10 22:45:30|366.15|360.75|366.15|360.75|366.15|360.75|366.15|360.75|1
1641854750000|2022-01-10 22:45:50|366.13|360.73|366.13|360.73|366.13|360.73|366.13|360.73|1
1641854760000|2022-01-10 22:46:00|366.12|360.72|366.07|360.67|366.12|360.72|366.06|360.66|12
1641854770000|2022-01-10 22:46:10|366.09|360.69|366.07|360.67|366.09|360.69|366.07|360.67|2
1641854780000|2022-01-10 22:46:20|366.09|360.69|366.07|360.67|366.09|360.69|366.07|360.67|2
1641854790000|2022-01-10 22:46:30|366.09|360.69|366.1|360.7|366.1|360.7|366.07|360.67|8
1641854800000|2022-01-10 22:46:40|366.08|360.68|366.08|360.68|366.12|360.72|366.07|360.67|12
1641854810000|2022-01-10 22:46:50|366.09|360.69|366.09|360.69|366.09|360.69|366.05|360.65|5
1641854820000|2022-01-10 22:47:00|366.1|360.7|366.09|360.69|366.1|360.7|366.05|360.65|6
1641854830000|2022-01-10 22:47:10|366.08|360.68|366.1|360.7|366.11|360.71|366.08|360.68|9
1641854840000|2022-01-10 22:47:20|366.09|360.69|366.15|360.75|366.17|360.77|366.09|360.69|15
1641854850000|2022-01-10 22:47:30|366.14|360.74|366.12|360.72|366.15|360.75|366.09|360.69|7
1641854860000|2022-01-10 22:47:40|366.11|360.71|366.05|360.65|366.15|360.75|366.04|360.64|12
1641854870000|2022-01-10 22:47:50|366.03|360.63|366.02|360.62|366.03|360.63|366.02|360.62|4
1641854880000|2022-01-10 22:48:00|365.97|360.57|365.93|360.53|365.97|360.57|365.91|360.51|10
1641854890000|2022-01-10 22:48:10|365.91|360.51|365.94|360.54|365.94|360.54|365.91|360.51|4
1641854900000|2022-01-10 22:48:20|365.93|360.53|365.9|360.5|365.94|360.54|365.89|360.49|15
1641854910000|2022-01-10 22:48:30|365.89|360.49|365.93|360.53|365.93|360.53|365.89|360.49|7
1641854920000|2022-01-10 22:48:40|365.91|360.51|365.92|360.52|365.93|360.53|365.9|360.5|10
1641854930000|2022-01-10 22:48:50|365.9|360.5|365.92|360.52|365.92|360.52|365.9|360.5|3
1641854940000|2022-01-10 22:49:00|365.93|360.53|365.91|360.51|365.93|360.53|365.91|360.51|5
1641854950000|2022-01-10 22:49:10|365.93|360.53|365.92|360.52|365.93|360.53|365.88|360.48|10
1641854960000|2022-01-10 22:49:20|365.91|360.51|365.9|360.5|365.93|360.53|365.9|360.5|3
1641854970000|2022-01-10 22:49:30|365.91|360.51|365.9|360.5|365.93|360.53|365.9|360.5|8
1641854980000|2022-01-10 22:49:40|365.89|360.49|365.92|360.52|365.93|360.53|365.83|360.43|15
1641854990000|2022-01-10 22:49:50|365.83|360.43|365.95|360.55|365.96|360.56|365.83|360.43|17
1641855000000|2022-01-10 22:50:00|365.94|360.54|365.9|360.5|365.98|360.58|365.89|360.49|17
1641855010000|2022-01-10 22:50:10|365.91|360.51|365.91|360.51|365.92|360.52|365.89|360.49|15
1641855020000|2022-01-10 22:50:20|365.9|360.5|365.9|360.5|365.92|360.52|365.89|360.49|8
1641855030000|2022-01-10 22:50:30|365.91|360.51|365.91|360.51|365.91|360.51|365.91|360.51|1
1641855040000|2022-01-10 22:50:40|365.92|360.52|365.87|360.47|365.92|360.52|365.83|360.43|18
1641855050000|2022-01-10 22:50:50|365.86|360.46|365.85|360.45|365.87|360.47|365.85|360.45|8
1641855060000|2022-01-10 22:51:00|365.86|360.46|365.84|360.44|365.86|360.46|365.83|360.43|9
1641855070000|2022-01-10 22:51:10|365.83|360.43|365.84|360.44|365.84|360.44|365.82|360.42|3
1641855080000|2022-01-10 22:51:20|365.82|360.42|365.77|360.37|365.86|360.46|365.77|360.37|10
1641855090000|2022-01-10 22:51:30|365.78|360.38|365.78|360.38|365.79|360.39|365.78|360.38|3
1641855100000|2022-01-10 22:51:40|365.79|360.39|365.66|360.26|365.79|360.39|365.65|360.25|8
1641855110000|2022-01-10 22:51:50|365.65|360.25|365.64|360.24|365.65|360.25|365.58|360.18|10
1641855120000|2022-01-10 22:52:00|365.55|360.15|365.46|360.06|365.55|360.15|365.46|360.06|17
1641855130000|2022-01-10 22:52:10|365.47|360.07|365.46|360.06|365.47|360.07|365.46|360.06|8
1641855140000|2022-01-10 22:52:20|365.47|360.07|365.32|359.92|365.47|360.07|365.31|359.91|11
1641855150000|2022-01-10 22:52:30|365.28|359.88|365.25|359.85|365.28|359.88|365.23|359.83|6
1641855160000|2022-01-10 22:52:40|365.24|359.84|365.25|359.85|365.25|359.85|365.23|359.83|6
1641855170000|2022-01-10 22:52:50|365.24|359.84|365.09|359.69|365.24|359.84|365.04|359.64|14
1641855180000|2022-01-10 22:53:00|365.04|359.64|365.01|359.61|365.09|359.69|365|359.6|16
1641855190000|2022-01-10 22:53:10|365|359.6|365|359.6|365.05|359.65|364.94|359.54|16
1641855200000|2022-01-10 22:53:20|364.98|359.58|365|359.6|365.01|359.61|364.98|359.58|8
1641855210000|2022-01-10 22:53:30|364.99|359.59|364.98|359.58|365|359.6|364.96|359.56|14
1641855220000|2022-01-10 22:53:40|364.96|359.56|364.93|359.53|364.98|359.58|364.93|359.53|17
1641855230000|2022-01-10 22:53:50|364.95|359.55|365.07|359.67|365.09|359.69|364.95|359.55|13
1641855240000|2022-01-10 22:54:00|365.08|359.68|365.13|359.73|365.14|359.74|365.08|359.68|12
1641855250000|2022-01-10 22:54:10|365.12|359.72|365.01|359.61|365.12|359.72|364.97|359.57|20
1641855260000|2022-01-10 22:54:20|364.99|359.59|365.01|359.61|365.05|359.65|364.99|359.59|17
1641855270000|2022-01-10 22:54:30|365.02|359.62|365.25|359.85|365.25|359.85|365.02|359.62|14
1641855280000|2022-01-10 22:54:40|365.26|359.86|365.34|359.94|365.45|360.05|365.26|359.86|24
1641855290000|2022-01-10 22:54:50|365.35|359.95|365.24|359.84|365.35|359.95|365.23|359.83|24
1641855300000|2022-01-10 22:55:00|365.26|359.86|365.27|359.87|365.27|359.87|365.19|359.79|26
1641855310000|2022-01-10 22:55:10|365.25|359.85|365.09|359.69|365.26|359.86|365.09|359.69|27
1641855320000|2022-01-10 22:55:20|365.07|359.67|365.12|359.72|365.13|359.73|365.07|359.67|8
1641855330000|2022-01-10 22:55:30|365.15|359.75|365.17|359.77|365.17|359.77|365.12|359.72|7
1641855340000|2022-01-10 22:55:40|365.23|359.83|365.27|359.87|365.42|360.02|365.22|359.82|26
1641855350000|2022-01-10 22:55:50|365.26|359.86|365.28|359.88|365.31|359.91|365.19|359.79|16
1641855360000|2022-01-10 22:56:00|365.27|359.87|365.35|359.95|365.35|359.95|365.24|359.84|15
1641855370000|2022-01-10 22:56:10|365.34|359.94|365.32|359.92|365.35|359.95|365.25|359.85|20
1641855380000|2022-01-10 22:56:20|365.3|359.9|365.35|359.95|365.36|359.96|365.3|359.9|7
1641855390000|2022-01-10 22:56:30|365.34|359.94|365.4|360|365.45|360.05|365.34|359.94|10
1641855400000|2022-01-10 22:56:40|365.39|359.99|365.34|359.94|365.39|359.99|365.3|359.9|18
1641855410000|2022-01-10 22:56:50|365.31|359.91|365.39|359.99|365.39|359.99|365.3|359.9|16
1641855420000|2022-01-10 22:57:00|365.38|359.98|365.39|359.99|365.41|360.01|365.38|359.98|13
1641855430000|2022-01-10 22:57:10|365.38|359.98|365.41|360.01|365.46|360.06|365.38|359.98|11
1641855440000|2022-01-10 22:57:20|365.42|360.02|365.49|360.09|365.54|360.14|365.42|360.02|17
1641855450000|2022-01-10 22:57:30|365.48|360.08|365.48|360.08|365.48|360.08|365.48|360.08|1
1641855460000|2022-01-10 22:57:40|365.5|360.1|365.44|360.04|365.5|360.1|365.43|360.03|20
1641855470000|2022-01-10 22:57:50|365.46|360.06|365.45|360.05|365.47|360.07|365.43|360.03|16
1641855480000|2022-01-10 22:58:00|365.46|360.06|365.47|360.07|365.49|360.09|365.45|360.05|14
1641855490000|2022-01-10 22:58:10|365.46|360.06|365.45|360.05|365.48|360.08|365.45|360.05|6
1641855500000|2022-01-10 22:58:20|365.46|360.06|365.47|360.07|365.5|360.1|365.44|360.04|15
1641855510000|2022-01-10 22:58:30|365.44|360.04|365.39|359.99|365.5|360.1|365.37|359.97|22
1641855520000|2022-01-10 22:58:40|365.38|359.98|365.28|359.88|365.39|359.99|365.28|359.88|15
1641855530000|2022-01-10 22:58:50|365.27|359.87|365.27|359.87|365.28|359.88|365.26|359.86|6
1641855540000|2022-01-10 22:59:00|365.28|359.88|365.34|359.94|365.37|359.97|365.28|359.88|11
1641855550000|2022-01-10 22:59:10|365.35|359.95|365.35|359.95|365.39|359.99|365.35|359.95|8
1641855580000|2022-01-10 22:59:40|365.36|359.96|365.34|359.94|365.38|359.98|365.34|359.94|6
1641855590000|2022-01-10 22:59:50|365.35|359.95|365.35|359.95|365.35|359.95|365.35|359.95|1
1641855600000|2022-01-10 23:00:00|365.37|359.97|365.39|359.99|365.4|360|365.35|359.95|11
1641855610000|2022-01-10 23:00:10|365.4|360|365.47|360.07|365.66|360.26|365.4|360|21
1641855620000|2022-01-10 23:00:20|365.46|360.06|365.45|360.05|365.47|360.07|365.45|360.05|4
1641855630000|2022-01-10 23:00:30|365.46|360.06|365.22|359.82|365.47|360.07|365.22|359.82|18
1641855640000|2022-01-10 23:00:40|365.19|359.79|365|359.6|365.19|359.79|364.98|359.58|24
1641855650000|2022-01-10 23:00:50|365.01|359.61|364.82|359.42|365.01|359.61|364.82|359.42|14
1641855660000|2022-01-10 23:01:00|364.83|359.43|364.83|359.43|364.88|359.48|364.81|359.41|16
1641855670000|2022-01-10 23:01:10|364.78|359.38|364.71|359.31|364.88|359.48|364.71|359.31|16
1641855680000|2022-01-10 23:01:20|364.7|359.3|364.62|359.22|364.72|359.32|364.59|359.19|15
1641855690000|2022-01-10 23:01:30|364.63|359.23|364.53|359.13|364.63|359.23|364.53|359.13|13
1641855700000|2022-01-10 23:01:40|364.54|359.14|364.49|359.09|364.55|359.15|364.49|359.09|16
1641855710000|2022-01-10 23:01:50|364.52|359.12|364.6|359.2|364.63|359.23|364.52|359.12|17
1641855720000|2022-01-10 23:02:00|364.61|359.21|364.54|359.14|364.61|359.21|364.5|359.1|11
1641855730000|2022-01-10 23:02:10|364.55|359.15|364.52|359.12|364.59|359.19|364.5|359.1|21
1641855740000|2022-01-10 23:02:20|364.5|359.1|364.48|359.08|364.53|359.13|364.43|359.03|20
1641855750000|2022-01-10 23:02:30|364.46|359.06|364.39|358.99|364.46|359.06|364.39|358.99|17
1641855760000|2022-01-10 23:02:40|364.4|359|364.39|358.99|364.43|359.03|364.37|358.97|16
1641855770000|2022-01-10 23:02:50|364.4|359|364.43|359.03|364.45|359.05|364.37|358.97|15
1641855780000|2022-01-10 23:03:00|364.41|359.01|364.39|358.99|364.46|359.06|364.39|358.99|21
1641855790000|2022-01-10 23:03:10|364.4|359|364.39|358.99|364.42|359.02|364.31|358.91|17
1641855800000|2022-01-10 23:03:20|364.37|358.97|364.52|359.12|364.52|359.12|364.37|358.97|15
1641855810000|2022-01-10 23:03:30|364.47|359.07|364.48|359.08|364.52|359.12|364.45|359.05|10
1641855820000|2022-01-10 23:03:40|364.5|359.1|364.49|359.09|364.5|359.1|364.49|359.09|6
1641855830000|2022-01-10 23:03:50|364.45|359.05|364.79|359.39|364.79|359.39|364.45|359.05|24
1641855840000|2022-01-10 23:04:00|364.82|359.42|365.21|359.81|365.26|359.86|364.79|359.39|37
1641855850000|2022-01-10 23:04:10|365.23|359.83|365.24|359.84|365.32|359.92|365.13|359.73|24
1641855860000|2022-01-10 23:04:20|365.27|359.87|365.26|359.86|365.38|359.98|365.23|359.83|19
1641855870000|2022-01-10 23:04:30|365.29|359.89|364.97|359.57|365.29|359.89|364.92|359.52|30
1641855880000|2022-01-10 23:04:40|364.96|359.56|365|359.6|365|359.6|364.96|359.56|5
1641855890000|2022-01-10 23:04:50|364.99|359.59|364.95|359.55|365.06|359.66|364.87|359.47|23
1641855900000|2022-01-10 23:05:00|364.96|359.56|365.31|359.91|365.35|359.95|364.93|359.53|23
1641855910000|2022-01-10 23:05:10|365.33|359.93|365.33|359.93|365.43|360.03|365.29|359.89|25
1641855920000|2022-01-10 23:05:20|365.39|359.99|365.5|360.1|365.52|360.12|365.34|359.94|17
1641855930000|2022-01-10 23:05:30|365.48|360.08|365.26|359.86|365.5|360.1|365.23|359.83|20
1641855940000|2022-01-10 23:05:40|365.25|359.85|365.47|360.07|365.47|360.07|365.25|359.85|11
1641855950000|2022-01-10 23:05:50|365.4|360|365.36|359.96|365.47|360.07|365.36|359.96|24
1641855960000|2022-01-10 23:06:00|365.39|359.99|365.36|359.96|365.39|359.99|365.11|359.71|27
1641855970000|2022-01-10 23:06:10|365.3|359.9|365.31|359.91|365.32|359.92|365.27|359.87|15
1641855980000|2022-01-10 23:06:20|365.3|359.9|365.45|360.05|365.53|360.13|365.3|359.9|23
1641855990000|2022-01-10 23:06:30|365.51|360.11|365.36|359.96|365.51|360.11|365.35|359.95|16
1641856000000|2022-01-10 23:06:40|365.37|359.97|365.41|360.01|365.42|360.02|365.37|359.97|7
1641856010000|2022-01-10 23:06:50|365.42|360.02|365.32|359.92|365.42|360.02|365.32|359.92|21
1641856020000|2022-01-10 23:07:00|365.38|359.98|365.46|360.06|365.47|360.07|365.38|359.98|11
1641856030000|2022-01-10 23:07:10|365.47|360.07|365.48|360.08|365.48|360.08|365.47|360.07|2
1641856040000|2022-01-10 23:07:20|365.5|360.1|365.4|360|365.57|360.17|365.39|359.99|14
1641856050000|2022-01-10 23:07:30|365.39|359.99|365.32|359.92|365.43|360.03|365.32|359.92|21
1641856060000|2022-01-10 23:07:40|365.34|359.94|365.33|359.93|365.35|359.95|365.33|359.93|5
1641856070000|2022-01-10 23:07:50|365.34|359.94|365.48|360.08|365.5|360.1|365.34|359.94|23
1641856080000|2022-01-10 23:08:00|365.47|360.07|365.42|360.02|365.47|360.07|365.37|359.97|20
1641856090000|2022-01-10 23:08:10|365.37|359.97|365.49|360.09|365.49|360.09|365.36|359.96|14
1641856100000|2022-01-10 23:08:20|365.51|360.11|365.42|360.02|365.53|360.13|365.37|359.97|17
1641856110000|2022-01-10 23:08:30|365.44|360.04|365.47|360.07|365.54|360.14|365.44|360.04|19
1641856120000|2022-01-10 23:08:40|365.46|360.06|365.44|360.04|365.51|360.11|365.38|359.98|10
1641856130000|2022-01-10 23:08:50|365.4|360|365.36|359.96|365.44|360.04|365.35|359.95|18
1641856140000|2022-01-10 23:09:00|365.39|359.99|365.39|359.99|365.42|360.02|365.37|359.97|18
1641856150000|2022-01-10 23:09:10|365.38|359.98|365.4|360|365.41|360.01|365.36|359.96|17
1641856160000|2022-01-10 23:09:20|365.42|360.02|365.5|360.1|365.5|360.1|365.42|360.02|13
1641856170000|2022-01-10 23:09:30|365.49|360.09|365.48|360.08|365.59|360.19|365.48|360.08|18
1641856180000|2022-01-10 23:09:40|365.49|360.09|365.48|360.08|365.51|360.11|365.45|360.05|11
1641856190000|2022-01-10 23:09:50|365.47|360.07|365.52|360.12|365.58|360.18|365.47|360.07|10
1641856200000|2022-01-10 23:10:00|365.59|360.19|365.55|360.15|365.64|360.24|365.49|360.09|14
1641856210000|2022-01-10 23:10:10|365.56|360.16|365.55|360.15|365.56|360.16|365.54|360.14|6
1641856220000|2022-01-10 23:10:20|365.56|360.16|365.5|360.1|365.56|360.16|365.5|360.1|5
1641856230000|2022-01-10 23:10:30|365.49|360.09|365.55|360.15|365.56|360.16|365.48|360.08|8
1641856240000|2022-01-10 23:10:40|365.57|360.17|365.58|360.18|365.61|360.21|365.55|360.15|19
1641856250000|2022-01-10 23:10:50|365.57|360.17|365.57|360.17|365.59|360.19|365.56|360.16|13
1641856260000|2022-01-10 23:11:00|365.59|360.19|365.7|360.3|365.76|360.36|365.57|360.17|12
1641856270000|2022-01-10 23:11:10|365.69|360.29|365.71|360.31|365.74|360.34|365.68|360.28|13
1641856280000|2022-01-10 23:11:20|365.7|360.3|365.75|360.35|365.75|360.35|365.69|360.29|8
1641856290000|2022-01-10 23:11:30|365.73|360.33|365.71|360.31|365.75|360.35|365.7|360.3|10
1641856300000|2022-01-10 23:11:40|365.72|360.32|365.73|360.33|365.73|360.33|365.72|360.32|2
1641856310000|2022-01-10 23:11:50|365.74|360.34|365.83|360.43|365.83|360.43|365.74|360.34|9
1641856320000|2022-01-10 23:12:00|365.85|360.45|366.05|360.65|366.12|360.72|365.85|360.45|20
1641856330000|2022-01-10 23:12:10|366.07|360.67|366.03|360.63|366.07|360.67|366.03|360.63|10
1641856340000|2022-01-10 23:12:20|366.05|360.65|366.01|360.61|366.07|360.67|366.01|360.61|8
1641856350000|2022-01-10 23:12:30|366.03|360.63|366.07|360.67|366.07|360.67|365.93|360.53|26
1641856360000|2022-01-10 23:12:40|366.05|360.65|365.9|360.5|366.06|360.66|365.9|360.5|20
1641856370000|2022-01-10 23:12:50|365.91|360.51|365.79|360.39|365.97|360.57|365.79|360.39|23
1641856380000|2022-01-10 23:13:00|365.78|360.38|365.79|360.39|365.8|360.4|365.77|360.37|11
1641856390000|2022-01-10 23:13:10|365.8|360.4|365.83|360.43|365.83|360.43|365.79|360.39|10
1641856400000|2022-01-10 23:13:20|365.84|360.44|365.84|360.44|365.84|360.44|365.83|360.43|9
1641856410000|2022-01-10 23:13:30|365.85|360.45|365.91|360.51|365.96|360.56|365.85|360.45|14
1641856420000|2022-01-10 23:13:40|365.9|360.5|365.92|360.52|365.93|360.53|365.86|360.46|13
1641856430000|2022-01-10 23:13:50|365.94|360.54|366|360.6|366.05|360.65|365.94|360.54|20
1641856440000|2022-01-10 23:14:00|366.01|360.61|366.1|360.7|366.1|360.7|365.97|360.57|29
1641856450000|2022-01-10 23:14:10|366.11|360.71|366.07|360.67|366.11|360.71|366.05|360.65|10
1641856460000|2022-01-10 23:14:20|366.06|360.66|365.97|360.57|366.06|360.66|365.95|360.55|24
1641856470000|2022-01-10 23:14:30|365.98|360.58|365.99|360.59|366.03|360.63|365.97|360.57|7
1641856480000|2022-01-10 23:14:40|366.03|360.63|366.03|360.63|366.03|360.63|365.97|360.57|11
1641856490000|2022-01-10 23:14:50|365.99|360.59|365.88|360.48|365.99|360.59|365.88|360.48|18
1641856500000|2022-01-10 23:15:00|365.86|360.46|365.81|360.41|365.9|360.5|365.74|360.34|24
1641856510000|2022-01-10 23:15:10|365.78|360.38|365.68|360.28|365.84|360.44|365.68|360.28|22
1641856520000|2022-01-10 23:15:20|365.69|360.29|365.83|360.43|365.89|360.49|365.69|360.29|24
1641856530000|2022-01-10 23:15:30|365.85|360.45|365.96|360.56|365.99|360.59|365.85|360.45|24
1641856540000|2022-01-10 23:15:40|365.93|360.53|365.79|360.39|365.94|360.54|365.78|360.38|27
1641856550000|2022-01-10 23:15:50|365.8|360.4|365.74|360.34|365.8|360.4|365.72|360.32|20
1641856560000|2022-01-10 23:16:00|365.72|360.32|365.6|360.2|365.73|360.33|365.6|360.2|12
1641856570000|2022-01-10 23:16:10|365.69|360.29|365.51|360.11|365.69|360.29|365.51|360.11|22
1641856580000|2022-01-10 23:16:20|365.52|360.12|365.58|360.18|365.58|360.18|365.49|360.09|21
1641856590000|2022-01-10 23:16:30|365.57|360.17|365.53|360.13|365.64|360.24|365.5|360.1|23
1641856600000|2022-01-10 23:16:40|365.55|360.15|365.57|360.17|365.62|360.22|365.53|360.13|18
1641856610000|2022-01-10 23:16:50|365.6|360.2|365.5|360.1|365.61|360.21|365.46|360.06|21
1641856620000|2022-01-10 23:17:00|365.51|360.11|365.67|360.27|365.67|360.27|365.51|360.11|18
1641856630000|2022-01-10 23:17:10|365.64|360.24|365.53|360.13|365.69|360.29|365.51|360.11|18
1641856640000|2022-01-10 23:17:20|365.51|360.11|365.69|360.29|365.72|360.32|365.51|360.11|21
1641856650000|2022-01-10 23:17:30|365.7|360.3|365.77|360.37|365.88|360.48|365.7|360.3|23
1641856660000|2022-01-10 23:17:40|365.79|360.39|365.92|360.52|365.93|360.53|365.76|360.36|27
1641856670000|2022-01-10 23:17:50|365.95|360.55|366.02|360.62|366.02|360.62|365.95|360.55|11
1641856680000|2022-01-10 23:18:00|366.01|360.61|365.92|360.52|366.09|360.69|365.91|360.51|21
1641856690000|2022-01-10 23:18:10|365.91|360.51|366.11|360.71|366.13|360.73|365.91|360.51|23
1641856700000|2022-01-10 23:18:20|366.18|360.78|366.57|361.17|366.62|361.22|366.07|360.67|27
1641856710000|2022-01-10 23:18:30|366.62|361.22|366.58|361.18|366.64|361.24|366.52|361.12|20
1641856720000|2022-01-10 23:18:40|366.6|361.2|366.69|361.29|366.75|361.35|366.57|361.17|22
1641856730000|2022-01-10 23:18:50|366.68|361.28|366.65|361.25|366.72|361.32|366.58|361.18|20
1641856740000|2022-01-10 23:19:00|366.66|361.26|366.7|361.3|366.7|361.3|366.65|361.25|11
1641856750000|2022-01-10 23:19:10|366.69|361.29|366.69|361.29|366.76|361.36|366.68|361.28|10
1641856760000|2022-01-10 23:19:20|366.68|361.28|366.73|361.33|366.74|361.34|366.66|361.26|19
1641856770000|2022-01-10 23:19:30|366.74|361.34|366.74|361.34|366.74|361.34|366.68|361.28|16
1641856780000|2022-01-10 23:19:40|366.77|361.37|366.69|361.29|366.87|361.47|366.69|361.29|24
1641856790000|2022-01-10 23:19:50|366.68|361.28|366.72|361.32|366.73|361.33|366.68|361.28|15
1641856800000|2022-01-10 23:20:00|366.71|361.31|366.79|361.39|366.87|361.47|366.71|361.31|20
1641856810000|2022-01-10 23:20:10|366.8|361.4|366.79|361.39|366.81|361.41|366.72|361.32|20
1641856820000|2022-01-10 23:20:20|366.8|361.4|366.81|361.41|366.82|361.42|366.76|361.36|12
1641856830000|2022-01-10 23:20:30|366.8|361.4|366.81|361.41|366.81|361.41|366.64|361.24|25
1641856840000|2022-01-10 23:20:40|366.82|361.42|366.7|361.3|366.83|361.43|366.65|361.25|22
1641856850000|2022-01-10 23:20:50|366.71|361.31|366.67|361.27|366.72|361.32|366.66|361.26|15
1641856860000|2022-01-10 23:21:00|366.63|361.23|366.65|361.25|366.73|361.33|366.63|361.23|14
1641856870000|2022-01-10 23:21:10|366.6|361.2|366.6|361.2|366.65|361.25|366.55|361.15|22
1641856880000|2022-01-10 23:21:20|366.61|361.21|366.61|361.21|366.63|361.23|366.6|361.2|10
1641856890000|2022-01-10 23:21:30|366.62|361.22|366.61|361.21|366.62|361.22|366.61|361.21|2
1641856900000|2022-01-10 23:21:40|366.62|361.22|366.47|361.07|366.62|361.22|366.46|361.06|11
1641856910000|2022-01-10 23:21:50|366.5|361.1|366.49|361.09|366.53|361.13|366.48|361.08|10
1641856920000|2022-01-10 23:22:00|366.5|361.1|366.62|361.22|366.62|361.22|366.5|361.1|13
1641856930000|2022-01-10 23:22:10|366.63|361.23|366.55|361.15|366.66|361.26|366.55|361.15|14
1641856940000|2022-01-10 23:22:20|366.56|361.16|366.61|361.21|366.61|361.21|366.55|361.15|12
1641856950000|2022-01-10 23:22:30|366.6|361.2|366.64|361.24|366.68|361.28|366.6|361.2|21
1641856960000|2022-01-10 23:22:40|366.66|361.26|366.7|361.3|366.73|361.33|366.63|361.23|29
1641856970000|2022-01-10 23:22:50|366.72|361.32|366.46|361.06|366.73|361.33|366.46|361.06|23
1641856980000|2022-01-10 23:23:00|366.45|361.05|366.62|361.22|366.63|361.23|366.44|361.04|24
1641856990000|2022-01-10 23:23:10|366.63|361.23|366.66|361.26|366.66|361.26|366.63|361.23|5
1641857000000|2022-01-10 23:23:20|366.65|361.25|366.62|361.22|366.67|361.27|366.54|361.14|18
1641857010000|2022-01-10 23:23:30|366.6|361.2|366.57|361.17|366.65|361.25|366.57|361.17|18
1641857020000|2022-01-10 23:23:40|366.58|361.18|366.71|361.31|366.71|361.31|366.58|361.18|15
1641857030000|2022-01-10 23:23:50|366.72|361.32|366.69|361.29|366.72|361.32|366.63|361.23|16
1641857040000|2022-01-10 23:24:00|366.68|361.28|366.68|361.28|366.7|361.3|366.67|361.27|8
1641857050000|2022-01-10 23:24:10|366.71|361.31|366.77|361.37|366.85|361.45|366.71|361.31|15
1641857060000|2022-01-10 23:24:20|366.76|361.36|366.7|361.3|366.77|361.37|366.64|361.24|19
1641857070000|2022-01-10 23:24:30|366.71|361.31|366.73|361.33|366.74|361.34|366.7|361.3|13
1641857080000|2022-01-10 23:24:40|366.72|361.32|366.73|361.33|366.73|361.33|366.68|361.28|12
1641857090000|2022-01-10 23:24:50|366.74|361.34|366.73|361.33|366.76|361.36|366.73|361.33|8
1641857100000|2022-01-10 23:25:00|366.74|361.34|366.8|361.4|366.81|361.41|366.74|361.34|9
1641857110000|2022-01-10 23:25:10|366.78|361.38|366.54|361.14|366.78|361.38|366.54|361.14|22
1641857120000|2022-01-10 23:25:20|366.53|361.13|366.65|361.25|366.67|361.27|366.52|361.12|21
1641857130000|2022-01-10 23:25:30|366.63|361.23|366.64|361.24|366.65|361.25|366.63|361.23|8
1641857140000|2022-01-10 23:25:40|366.61|361.21|366.51|361.11|366.63|361.23|366.5|361.1|16
1641857150000|2022-01-10 23:25:50|366.5|361.1|366.44|361.04|366.51|361.11|366.4|361|25
1641857160000|2022-01-10 23:26:00|366.43|361.03|366.35|360.95|366.5|361.1|366.32|360.92|18
1641857170000|2022-01-10 23:26:10|366.34|360.94|366.38|360.98|366.39|360.99|366.29|360.89|21
1641857180000|2022-01-10 23:26:20|366.32|360.92|366.34|360.94|366.39|360.99|366.27|360.87|16
1641857190000|2022-01-10 23:26:30|366.36|360.96|366.33|360.93|366.36|360.96|366.33|360.93|5
1641857200000|2022-01-10 23:26:40|366.34|360.94|366.2|360.8|366.34|360.94|366.14|360.74|16
1641857210000|2022-01-10 23:26:50|366.21|360.81|366.31|360.91|366.31|360.91|366.21|360.81|13
1641857220000|2022-01-10 23:27:00|366.34|360.94|366.31|360.91|366.35|360.95|366.27|360.87|19
1641857230000|2022-01-10 23:27:10|366.3|360.9|366.31|360.91|366.31|360.91|366.26|360.86|17
1641857240000|2022-01-10 23:27:20|366.33|360.93|366.4|361|366.45|361.05|366.33|360.93|14
1641857250000|2022-01-10 23:27:30|366.42|361.02|366.42|361.02|366.45|361.05|366.4|361|10
1641857260000|2022-01-10 23:27:40|366.43|361.03|366.31|360.91|366.43|361.03|366.31|360.91|11
1641857270000|2022-01-10 23:27:50|366.3|360.9|366.25|360.85|366.32|360.92|366.25|360.85|21
1641857280000|2022-01-10 23:28:00|366.28|360.88|366.02|360.62|366.28|360.88|366.02|360.62|18
1641857290000|2022-01-10 23:28:10|366.01|360.61|366|360.6|366.13|360.73|366|360.6|20
1641857300000|2022-01-10 23:28:20|365.99|360.59|365.98|360.58|366.04|360.64|365.91|360.51|21
1641857310000|2022-01-10 23:28:30|365.95|360.55|365.89|360.49|366.03|360.63|365.87|360.47|19
1641857320000|2022-01-10 23:28:40|365.88|360.48|365.99|360.59|365.99|360.59|365.88|360.48|17
1641857330000|2022-01-10 23:28:50|366.01|360.61|366.1|360.7|366.1|360.7|366.01|360.61|5
1641857340000|2022-01-10 23:29:00|366.09|360.69|366.14|360.74|366.2|360.8|365.98|360.58|26
1641857350000|2022-01-10 23:29:10|366.13|360.73|366.24|360.84|366.31|360.91|366.13|360.73|22
1641857360000|2022-01-10 23:29:20|366.27|360.87|366.3|360.9|366.31|360.91|366.26|360.86|15
1641857370000|2022-01-10 23:29:30|366.32|360.92|366.32|360.92|366.35|360.95|366.26|360.86|16
1641857380000|2022-01-10 23:29:40|366.31|360.91|367.35|361.95|367.86|362.46|366.31|360.91|33
1641857390000|2022-01-10 23:29:50|367.32|361.92|367.49|362.09|367.53|362.13|367.27|361.87|22
1641857400000|2022-01-10 23:30:00|367.61|362.21|367.46|362.06|367.61|362.21|367.42|362.02|19
1641857410000|2022-01-10 23:30:10|367.44|362.04|367.54|362.14|367.56|362.16|367.44|362.04|9
1641857420000|2022-01-10 23:30:20|367.56|362.16|367.72|362.32|367.73|362.33|367.56|362.16|15
1641857430000|2022-01-10 23:30:30|367.7|362.3|367.68|362.28|367.72|362.32|367.61|362.21|21
1641857440000|2022-01-10 23:30:40|367.67|362.27|367.69|362.29|367.69|362.29|367.64|362.24|19
1641857450000|2022-01-10 23:30:50|367.7|362.3|367.72|362.32|367.72|362.32|367.66|362.26|17
1641857460000|2022-01-10 23:31:00|367.74|362.34|367.68|362.28|367.8|362.4|367.59|362.19|34
1641857470000|2022-01-10 23:31:10|367.66|362.26|367.37|361.97|367.66|362.26|367.34|361.94|33
1641857480000|2022-01-10 23:31:20|367.39|361.99|367.32|361.92|367.61|362.21|367.32|361.92|25
1641857490000|2022-01-10 23:31:30|367.33|361.93|367.27|361.87|367.42|362.02|367.25|361.85|27
1641857500000|2022-01-10 23:31:40|367.26|361.86|367.22|361.82|367.26|361.86|367.12|361.72|20
1641857510000|2022-01-10 23:31:50|367.23|361.83|367.18|361.78|367.23|361.83|367.16|361.76|15
1641857520000|2022-01-10 23:32:00|367.17|361.77|366.77|361.37|367.17|361.77|366.77|361.37|23
1641857530000|2022-01-10 23:32:10|366.74|361.34|367|361.6|367|361.6|366.65|361.25|30
1641857540000|2022-01-10 23:32:20|367.01|361.61|367.15|361.75|367.23|361.83|367.01|361.61|24
1641857550000|2022-01-10 23:32:30|367.14|361.74|367.15|361.75|367.19|361.79|367.13|361.73|11
1641857560000|2022-01-10 23:32:40|367.16|361.76|367.14|361.74|367.16|361.76|367.12|361.72|6
1641857570000|2022-01-10 23:32:50|367.15|361.75|367.01|361.61|367.15|361.75|367.01|361.61|7
1641857580000|2022-01-10 23:33:00|367.02|361.62|367.01|361.61|367.05|361.65|366.9|361.5|17
1641857590000|2022-01-10 23:33:10|367.02|361.62|367.06|361.66|367.06|361.66|366.95|361.55|11
1641857600000|2022-01-10 23:33:20|367.05|361.65|366.98|361.58|367.07|361.67|366.9|361.5|18
1641857610000|2022-01-10 23:33:30|367.05|361.65|367.03|361.63|367.05|361.65|367|361.6|12
1641857620000|2022-01-10 23:33:40|367|361.6|366.93|361.53|367.03|361.63|366.9|361.5|16
1641857630000|2022-01-10 23:33:50|366.92|361.52|366.94|361.54|366.94|361.54|366.87|361.47|22
1641857640000|2022-01-10 23:34:00|366.92|361.52|366.88|361.48|367.07|361.67|366.88|361.48|27
1641857650000|2022-01-10 23:34:10|366.89|361.49|366.87|361.47|366.89|361.49|366.86|361.46|17
1641857660000|2022-01-10 23:34:20|366.86|361.46|366.89|361.49|366.89|361.49|366.83|361.43|15
1641857670000|2022-01-10 23:34:30|366.94|361.54|366.86|361.46|366.98|361.58|366.76|361.36|26
1641857680000|2022-01-10 23:34:40|366.85|361.45|366.77|361.37|366.86|361.46|366.72|361.32|21
1641857690000|2022-01-10 23:34:50|366.72|361.32|366.71|361.31|366.74|361.34|366.64|361.24|22
1641857700000|2022-01-10 23:35:00|366.75|361.35|366.67|361.27|366.78|361.38|366.64|361.24|26
1641857710000|2022-01-10 23:35:10|366.68|361.28|366.69|361.29|366.76|361.36|366.67|361.27|24
1641857720000|2022-01-10 23:35:20|366.68|361.28|366.66|361.26|366.7|361.3|366.61|361.21|25
1641857730000|2022-01-10 23:35:30|366.65|361.25|366.67|361.27|366.71|361.31|366.65|361.25|11
1641857740000|2022-01-10 23:35:40|366.68|361.28|366.56|361.16|366.68|361.28|366.56|361.16|11
1641857750000|2022-01-10 23:35:50|366.57|361.17|366.5|361.1|366.6|361.2|366.47|361.07|20
1641857760000|2022-01-10 23:36:00|366.52|361.12|366.38|360.98|366.52|361.12|366.34|360.94|8
1641857770000|2022-01-10 23:36:10|366.4|361|366.48|361.08|366.48|361.08|366.4|361|8
1641857780000|2022-01-10 23:36:20|366.51|361.11|366.56|361.16|366.6|361.2|366.51|361.11|20
1641857790000|2022-01-10 23:36:30|366.57|361.17|366.49|361.09|366.57|361.17|366.49|361.09|12
1641857800000|2022-01-10 23:36:40|366.48|361.08|366.43|361.03|366.51|361.11|366.42|361.02|13
1641857810000|2022-01-10 23:36:50|366.44|361.04|366.5|361.1|366.53|361.13|366.44|361.04|14
1641857820000|2022-01-10 23:37:00|366.49|361.09|366.6|361.2|366.66|361.26|366.49|361.09|24
1641857830000|2022-01-10 23:37:10|366.62|361.22|366.66|361.26|366.66|361.26|366.58|361.18|17
1641857840000|2022-01-10 23:37:20|366.67|361.27|366.67|361.27|366.68|361.28|366.67|361.27|13
1641857850000|2022-01-10 23:37:30|366.68|361.28|366.69|361.29|366.81|361.41|366.68|361.28|22
1641857860000|2022-01-10 23:37:40|366.68|361.28|366.76|361.36|366.76|361.36|366.68|361.28|21
1641857870000|2022-01-10 23:37:50|366.77|361.37|366.73|361.33|366.77|361.37|366.73|361.33|6
1641857880000|2022-01-10 23:38:00|366.74|361.34|366.74|361.34|366.77|361.37|366.73|361.33|10
1641857890000|2022-01-10 23:38:10|366.75|361.35|366.71|361.31|366.76|361.36|366.71|361.31|11
1641857900000|2022-01-10 23:38:20|366.77|361.37|366.65|361.25|366.77|361.37|366.65|361.25|10
1641857910000|2022-01-10 23:38:30|366.64|361.24|366.52|361.12|366.64|361.24|366.42|361.02|19
1641857920000|2022-01-10 23:38:40|366.54|361.14|366.59|361.19|366.61|361.21|366.54|361.14|11
1641857930000|2022-01-10 23:38:50|366.57|361.17|366.57|361.17|366.63|361.23|366.54|361.14|16
1641857940000|2022-01-10 23:39:00|366.59|361.19|366.7|361.3|366.7|361.3|366.54|361.14|13
1641857950000|2022-01-10 23:39:10|366.71|361.31|366.6|361.2|366.73|361.33|366.59|361.19|25
1641857960000|2022-01-10 23:39:20|366.59|361.19|366.7|361.3|366.7|361.3|366.59|361.19|18
1641857970000|2022-01-10 23:39:30|366.66|361.26|366.61|361.21|366.7|361.3|366.61|361.21|8
1641857980000|2022-01-10 23:39:40|366.62|361.22|366.65|361.25|366.67|361.27|366.61|361.21|14
1641857990000|2022-01-10 23:39:50|366.64|361.24|366.62|361.22|366.68|361.28|366.61|361.21|16
1641858000000|2022-01-10 23:40:00|366.63|361.23|366.56|361.16|366.63|361.23|366.56|361.16|13
1641858010000|2022-01-10 23:40:10|366.57|361.17|366.57|361.17|366.63|361.23|366.56|361.16|12
1641858020000|2022-01-10 23:40:20|366.56|361.16|366.58|361.18|366.58|361.18|366.53|361.13|6
1641858030000|2022-01-10 23:40:30|366.57|361.17|366.58|361.18|366.58|361.18|366.57|361.17|2
1641858040000|2022-01-10 23:40:40|366.53|361.13|366.43|361.03|366.56|361.16|366.42|361.02|10
1641858050000|2022-01-10 23:40:50|366.44|361.04|366.4|361|366.44|361.04|366.37|360.97|7
1641858060000|2022-01-10 23:41:00|366.41|361.01|366.44|361.04|366.48|361.08|366.36|360.96|20
1641858070000|2022-01-10 23:41:10|366.45|361.05|366.44|361.04|366.45|361.05|366.44|361.04|2
1641858080000|2022-01-10 23:41:20|366.45|361.05|366.5|361.1|366.67|361.27|366.44|361.04|19
1641858090000|2022-01-10 23:41:30|366.49|361.09|366.43|361.03|366.49|361.09|366.43|361.03|5
1641858100000|2022-01-10 23:41:40|366.42|361.02|366.52|361.12|366.52|361.12|366.42|361.02|7
1641858110000|2022-01-10 23:41:50|366.53|361.13|366.57|361.17|366.57|361.17|366.53|361.13|4
1641858120000|2022-01-10 23:42:00|366.56|361.16|366.61|361.21|366.61|361.21|366.47|361.07|12
1641858130000|2022-01-10 23:42:10|366.58|361.18|366.59|361.19|366.61|361.21|366.58|361.18|6
1641858140000|2022-01-10 23:42:20|366.57|361.17|366.54|361.14|366.57|361.17|366.5|361.1|9
1641858150000|2022-01-10 23:42:30|366.55|361.15|366.6|361.2|366.6|361.2|366.55|361.15|5
1641858160000|2022-01-10 23:42:40|366.61|361.21|366.65|361.25|366.77|361.37|366.61|361.21|21
1641858170000|2022-01-10 23:42:50|366.69|361.29|366.62|361.22|366.69|361.29|366.55|361.15|20
1641858180000|2022-01-10 23:43:00|366.65|361.25|366.82|361.42|366.84|361.44|366.65|361.25|28
1641858190000|2022-01-10 23:43:10|366.81|361.41|366.86|361.46|366.9|361.5|366.79|361.39|15
1641858200000|2022-01-10 23:43:20|366.87|361.47|366.91|361.51|366.92|361.52|366.87|361.47|7
1641858210000|2022-01-10 23:43:30|366.92|361.52|366.85|361.45|366.92|361.52|366.85|361.45|5
1641858220000|2022-01-10 23:43:40|366.86|361.46|366.95|361.55|366.95|361.55|366.86|361.46|10
1641858230000|2022-01-10 23:43:50|366.96|361.56|366.94|361.54|366.96|361.56|366.92|361.52|10
1641858240000|2022-01-10 23:44:00|366.95|361.55|366.95|361.55|366.96|361.56|366.92|361.52|15
1641858250000|2022-01-10 23:44:10|366.96|361.56|366.95|361.55|366.98|361.58|366.94|361.54|14
1641858260000|2022-01-10 23:44:20|366.96|361.56|366.94|361.54|366.97|361.57|366.92|361.52|9
1641858270000|2022-01-10 23:44:30|366.95|361.55|366.97|361.57|366.97|361.57|366.93|361.53|13
1641858280000|2022-01-10 23:44:40|366.96|361.56|366.88|361.48|366.96|361.56|366.87|361.47|10
1641858290000|2022-01-10 23:44:50|366.87|361.47|366.87|361.47|366.97|361.57|366.87|361.47|21
1641858300000|2022-01-10 23:45:00|366.86|361.46|366.8|361.4|366.88|361.48|366.8|361.4|20
1641858310000|2022-01-10 23:45:10|366.79|361.39|366.72|361.32|366.81|361.41|366.67|361.27|18
1641858320000|2022-01-10 23:45:20|366.71|361.31|366.61|361.21|366.71|361.31|366.59|361.19|21
1641858330000|2022-01-10 23:45:30|366.6|361.2|366.42|361.02|366.6|361.2|366.41|361.01|22
1641858340000|2022-01-10 23:45:40|366.44|361.04|366.45|361.05|366.45|361.05|366.41|361.01|7
1641858350000|2022-01-10 23:45:50|366.49|361.09|366.53|361.13|366.53|361.13|366.46|361.06|7
1641858360000|2022-01-10 23:46:00|366.5|361.1|366.57|361.17|366.6|361.2|366.5|361.1|27
1641858370000|2022-01-10 23:46:10|366.58|361.18|366.54|361.14|366.58|361.18|366.5|361.1|9
1641858380000|2022-01-10 23:46:20|366.55|361.15|366.55|361.15|366.6|361.2|366.54|361.14|12
1641858390000|2022-01-10 23:46:30|366.6|361.2|366.57|361.17|366.6|361.2|366.54|361.14|5
1641858400000|2022-01-10 23:46:40|366.59|361.19|366.42|361.02|366.59|361.19|366.41|361.01|19
1641858410000|2022-01-10 23:46:50|366.39|360.99|366.34|360.94|366.39|360.99|366.3|360.9|21
1641858420000|2022-01-10 23:47:00|366.32|360.92|366.31|360.91|366.37|360.97|366.3|360.9|23
1641858430000|2022-01-10 23:47:10|366.3|360.9|366.24|360.84|366.35|360.95|366.24|360.84|12
1641858440000|2022-01-10 23:47:20|366.25|360.85|366.17|360.77|366.25|360.85|366.15|360.75|11
1641858450000|2022-01-10 23:47:30|366.16|360.76|366.04|360.64|366.17|360.77|366.04|360.64|14
1641858460000|2022-01-10 23:47:40|366.05|360.65|366.06|360.66|366.11|360.71|366|360.6|20
1641858470000|2022-01-10 23:47:50|366.08|360.68|366.08|360.68|366.09|360.69|366.01|360.61|9
1641858480000|2022-01-10 23:48:00|366.07|360.67|366.08|360.68|366.1|360.7|366.06|360.66|10
1641858490000|2022-01-10 23:48:10|366.09|360.69|366.06|360.66|366.1|360.7|366.06|360.66|8
1641858500000|2022-01-10 23:48:20|366.08|360.68|366.08|360.68|366.08|360.68|366.08|360.68|1
1641858510000|2022-01-10 23:48:30|366.07|360.67|366.08|360.68|366.15|360.75|366.07|360.67|18
1641858520000|2022-01-10 23:48:40|366.07|360.67|366.08|360.68|366.08|360.68|366.07|360.67|4
1641858530000|2022-01-10 23:48:50|366.07|360.67|366.07|360.67|366.09|360.69|366.07|360.67|5
1641858540000|2022-01-10 23:49:00|366.08|360.68|366.04|360.64|366.09|360.69|365.97|360.57|19
1641858550000|2022-01-10 23:49:10|366.03|360.63|366.03|360.63|366.04|360.64|366.02|360.62|10
1641858560000|2022-01-10 23:49:20|366.01|360.61|365.93|360.53|366.01|360.61|365.91|360.51|12
1641858570000|2022-01-10 23:49:30|365.95|360.55|366.09|360.69|366.12|360.72|365.95|360.55|18
1641858580000|2022-01-10 23:49:40|366.08|360.68|366.12|360.72|366.12|360.72|366.07|360.67|8
1641858590000|2022-01-10 23:49:50|366.11|360.71|366.09|360.69|366.12|360.72|366.06|360.66|9
1641858600000|2022-01-10 23:50:00|366.1|360.7|366.37|360.97|366.37|360.97|366.1|360.7|12
1641858610000|2022-01-10 23:50:10|366.39|360.99|366.39|360.99|366.4|361|366.32|360.92|13
1641858620000|2022-01-10 23:50:20|366.35|360.95|366.36|360.96|366.4|361|366.35|360.95|10
1641858630000|2022-01-10 23:50:30|366.39|360.99|366.32|360.92|366.4|361|366.32|360.92|4
1641858640000|2022-01-10 23:50:40|366.37|360.97|366.35|360.95|366.4|361|366.35|360.95|3
1641858650000|2022-01-10 23:50:50|366.34|360.94|366.35|360.95|366.36|360.96|366.33|360.93|12
1641858660000|2022-01-10 23:51:00|366.36|360.96|366.37|360.97|366.37|360.97|366.36|360.96|2
1641858670000|2022-01-10 23:51:10|366.49|361.09|366.74|361.34|366.76|361.36|366.37|360.97|18
1641858680000|2022-01-10 23:51:20|366.72|361.32|366.88|361.48|366.88|361.48|366.7|361.3|14
1641858690000|2022-01-10 23:51:30|366.87|361.47|366.92|361.52|366.95|361.55|366.87|361.47|7
1641858700000|2022-01-10 23:51:40|366.91|361.51|366.89|361.49|366.93|361.53|366.89|361.49|6
1641858710000|2022-01-10 23:51:50|366.94|361.54|366.82|361.42|366.94|361.54|366.82|361.42|13
1641858720000|2022-01-10 23:52:00|366.83|361.43|366.77|361.37|366.85|361.45|366.77|361.37|18
1641858730000|2022-01-10 23:52:10|366.78|361.38|366.78|361.38|366.8|361.4|366.78|361.38|5
1641858740000|2022-01-10 23:52:20|366.79|361.39|366.78|361.38|366.8|361.4|366.78|361.38|3
1641858750000|2022-01-10 23:52:30|366.79|361.39|366.92|361.52|366.92|361.52|366.78|361.38|9
1641858760000|2022-01-10 23:52:40|366.88|361.48|366.84|361.44|366.9|361.5|366.79|361.39|15
1641858770000|2022-01-10 23:52:50|366.85|361.45|366.85|361.45|366.85|361.45|366.85|361.45|1
1641858780000|2022-01-10 23:53:00|366.83|361.43|366.79|361.39|366.83|361.43|366.72|361.32|12
1641858790000|2022-01-10 23:53:10|366.78|361.38|366.9|361.5|366.9|361.5|366.78|361.38|19
1641858800000|2022-01-10 23:53:20|366.89|361.49|366.84|361.44|366.89|361.49|366.84|361.44|4
1641858810000|2022-01-10 23:53:30|366.83|361.43|366.7|361.3|366.83|361.43|366.7|361.3|16
1641858820000|2022-01-10 23:53:40|366.69|361.29|366.63|361.23|366.74|361.34|366.59|361.19|20
1641858830000|2022-01-10 23:53:50|366.62|361.22|366.46|361.06|366.66|361.26|366.42|361.02|18
1641858840000|2022-01-10 23:54:00|366.44|361.04|366.46|361.06|366.47|361.07|366.42|361.02|10
1641858850000|2022-01-10 23:54:10|366.45|361.05|366.47|361.07|366.47|361.07|366.44|361.04|11
1641858860000|2022-01-10 23:54:20|366.46|361.06|366.35|360.95|366.46|361.06|366.34|360.94|8
1641858870000|2022-01-10 23:54:30|366.33|360.93|366.3|360.9|366.36|360.96|366.29|360.89|10
1641858880000|2022-01-10 23:54:40|366.28|360.88|366.29|360.89|366.31|360.91|366.24|360.84|14
1641858890000|2022-01-10 23:54:50|366.28|360.88|366.18|360.78|366.28|360.88|366.18|360.78|17
1641858900000|2022-01-10 23:55:00|366.16|360.76|366.33|360.93|366.33|360.93|366.16|360.76|11
1641858910000|2022-01-10 23:55:10|366.34|360.94|366.25|360.85|366.34|360.94|366.17|360.77|15
1641858920000|2022-01-10 23:55:20|366.24|360.84|366.25|360.85|366.32|360.92|366.24|360.84|15
1641858930000|2022-01-10 23:55:30|366.26|360.86|366.33|360.93|366.33|360.93|366.25|360.85|23
1641858940000|2022-01-10 23:55:40|366.34|360.94|366.32|360.92|366.37|360.97|366.25|360.85|16
1641858950000|2022-01-10 23:55:50|366.33|360.93|366.24|360.84|366.35|360.95|366.24|360.84|10
1641858960000|2022-01-10 23:56:00|366.25|360.85|366.36|360.96|366.38|360.98|366.25|360.85|14
1641858970000|2022-01-10 23:56:10|366.37|360.97|366.52|361.12|366.52|361.12|366.37|360.97|18
1641858980000|2022-01-10 23:56:20|366.53|361.13|366.49|361.09|366.53|361.13|366.49|361.09|6
1641858990000|2022-01-10 23:56:30|366.48|361.08|366.48|361.08|366.5|361.1|366.48|361.08|7
1641859000000|2022-01-10 23:56:40|366.49|361.09|366.43|361.03|366.51|361.11|366.42|361.02|11
1641859020000|2022-01-10 23:57:00|366.41|361.01|366.45|361.05|366.45|361.05|366.41|361.01|3
1641859030000|2022-01-10 23:57:10|366.46|361.06|366.44|361.04|366.53|361.13|366.44|361.04|21
1641859040000|2022-01-10 23:57:20|366.45|361.05|366.33|360.93|366.45|361.05|366.3|360.9|20
1641859050000|2022-01-10 23:57:30|366.34|360.94|366.4|361|366.41|361.01|366.34|360.94|15
1641859060000|2022-01-10 23:57:40|366.41|361.01|366.4|361|366.41|361.01|366.4|361|10
1641859070000|2022-01-10 23:57:50|366.41|361.01|366.39|360.99|366.41|361.01|366.39|360.99|4
1641859080000|2022-01-10 23:58:00|366.4|361|366.42|361.02|366.44|361.04|366.3|360.9|19
1641859090000|2022-01-10 23:58:10|366.43|361.03|366.42|361.02|366.44|361.04|366.41|361.01|14
1641859100000|2022-01-10 23:58:20|366.43|361.03|366.42|361.02|366.43|361.03|366.42|361.02|2
1641859110000|2022-01-10 23:58:30|366.38|360.98|366.41|361.01|366.41|361.01|366.38|360.98|7
1641859120000|2022-01-10 23:58:40|366.42|361.02|366.43|361.03|366.43|361.03|366.38|360.98|8
1641859130000|2022-01-10 23:58:50|366.44|361.04|366.36|360.96|366.44|361.04|366.35|360.95|13
1641859140000|2022-01-10 23:59:00|366.37|360.97|366.43|361.03|366.45|361.05|366.37|360.97|16
1641859150000|2022-01-10 23:59:10|366.4|361|366.34|360.94|366.4|361|366.29|360.89|14
1641859160000|2022-01-10 23:59:20|366.36|360.96|366.3|360.9|366.43|361.03|366.29|360.89|20
1641859170000|2022-01-10 23:59:30|366.31|360.91|366.31|360.91|366.37|360.97|366.3|360.9|8
1641859180000|2022-01-10 23:59:40|366.33|360.93|366.38|360.98|366.44|361.04|366.33|360.93|27
1641859190000|2022-01-10 23:59:50|366.37|360.97|366.19|360.79|366.38|360.98|366.16|360.76|18
1641859200000|2022-01-11 00:00:00|366.2|360.8|366.13|360.73|366.25|360.85|366.13|360.73|7
1641859210000|2022-01-11 00:00:10|366.11|360.71|366.2|360.8|366.25|360.85|366.11|360.71|26
1641859220000|2022-01-11 00:00:20|366.19|360.79|366.46|361.06|366.49|361.09|366.19|360.79|20
1641859230000|2022-01-11 00:00:30|366.44|361.04|366.39|360.99|366.46|361.06|366.39|360.99|14
1641859240000|2022-01-11 00:00:40|366.42|361.02|366.46|361.06|366.49|361.09|366.42|361.02|12
1641859250000|2022-01-11 00:00:50|366.48|361.08|366.51|361.11|366.52|361.12|366.48|361.08|9
1641859260000|2022-01-11 00:01:00|366.5|361.1|366.48|361.08|366.55|361.15|366.45|361.05|19
1641859270000|2022-01-11 00:01:10|366.49|361.09|366.57|361.17|366.57|361.17|366.46|361.06|16
1641859280000|2022-01-11 00:01:20|366.55|361.15|366.47|361.07|366.57|361.17|366.47|361.07|9
1641859290000|2022-01-11 00:01:30|366.48|361.08|366.42|361.02|366.5|361.1|366.41|361.01|17
1641859300000|2022-01-11 00:01:40|366.41|361.01|366.18|360.78|366.41|361.01|366.17|360.77|22
1641859310000|2022-01-11 00:01:50|366.11|360.71|365.69|360.29|366.11|360.71|365.66|360.26|29
1641859320000|2022-01-11 00:02:00|365.7|360.3|365.68|360.28|365.74|360.34|365.68|360.28|20
1641859330000|2022-01-11 00:02:10|365.66|360.26|365.54|360.14|365.69|360.29|365.54|360.14|18
1641859340000|2022-01-11 00:02:20|365.55|360.15|365.31|359.91|365.55|360.15|365.31|359.91|14
1641859350000|2022-01-11 00:02:30|365.34|359.94|365.29|359.89|365.34|359.94|365.29|359.89|11
1641859360000|2022-01-11 00:02:40|365.19|359.79|365.07|359.67|365.24|359.84|365.07|359.67|25
1641859370000|2022-01-11 00:02:50|365.05|359.65|365.1|359.7|365.1|359.7|364.98|359.58|27
1641859380000|2022-01-11 00:03:00|365.12|359.72|365.34|359.94|365.44|360.04|365.11|359.71|29
1641859390000|2022-01-11 00:03:10|365.31|359.91|365.2|359.8|365.36|359.96|365.19|359.79|24
1641859400000|2022-01-11 00:03:20|365.18|359.78|365.01|359.61|365.18|359.78|364.84|359.44|30
1641859410000|2022-01-11 00:03:30|365.03|359.63|365.08|359.68|365.11|359.71|365.03|359.63|21
1641859420000|2022-01-11 00:03:40|365.07|359.67|365.04|359.64|365.08|359.68|365.03|359.63|15
1641859430000|2022-01-11 00:03:50|364.99|359.59|365.03|359.63|365.04|359.64|364.98|359.58|14
1641859440000|2022-01-11 00:04:00|365.08|359.68|365.18|359.78|365.26|359.86|365.07|359.67|10
1641859450000|2022-01-11 00:04:10|365.2|359.8|365.2|359.8|365.22|359.82|365.11|359.71|25
1641859460000|2022-01-11 00:04:20|365.19|359.79|365.22|359.82|365.22|359.82|365.16|359.76|13
1641859470000|2022-01-11 00:04:30|365.24|359.84|365.25|359.85|365.26|359.86|365.23|359.83|12
1641859480000|2022-01-11 00:04:40|365.26|359.86|365.27|359.87|365.27|359.87|365.25|359.85|10
1641859490000|2022-01-11 00:04:50|365.28|359.88|365.43|360.03|365.47|360.07|365.28|359.88|27
1641859500000|2022-01-11 00:05:00|365.44|360.04|365.42|360.02|365.48|360.08|365.42|360.02|17
1641859510000|2022-01-11 00:05:10|365.45|360.05|365.4|360|365.48|360.08|365.39|359.99|14
1641859520000|2022-01-11 00:05:20|365.41|360.01|365.48|360.08|365.52|360.12|365.41|360.01|14
1641859530000|2022-01-11 00:05:30|365.5|360.1|365.48|360.08|365.53|360.13|365.48|360.08|7
1641859540000|2022-01-11 00:05:40|365.46|360.06|365.37|359.97|365.49|360.09|365.36|359.96|18
1641859550000|2022-01-11 00:05:50|365.32|359.92|365.34|359.94|365.37|359.97|365.29|359.89|26
1641859560000|2022-01-11 00:06:00|365.33|359.93|364.98|359.58|365.35|359.95|364.98|359.58|29
1641859570000|2022-01-11 00:06:10|364.99|359.59|365.01|359.61|365.06|359.66|364.99|359.59|19
1641859580000|2022-01-11 00:06:20|365|359.6|365.05|359.65|365.06|359.66|364.99|359.59|10
1641859590000|2022-01-11 00:06:30|365.06|359.66|365.01|359.61|365.06|359.66|364.99|359.59|6
1641859600000|2022-01-11 00:06:40|365.02|359.62|365.12|359.72|365.14|359.74|364.98|359.58|20
1641859610000|2022-01-11 00:06:50|365.13|359.73|365.23|359.83|365.23|359.83|365.11|359.71|13
1641859620000|2022-01-11 00:07:00|365.22|359.82|364.98|359.58|365.22|359.82|364.98|359.58|19
1641859630000|2022-01-11 00:07:10|364.99|359.59|364.97|359.57|365.05|359.65|364.96|359.56|12
1641859640000|2022-01-11 00:07:20|364.96|359.56|364.76|359.36|364.96|359.56|364.76|359.36|19
1641859650000|2022-01-11 00:07:30|364.7|359.3|364.65|359.25|364.71|359.31|364.54|359.14|26
1641859660000|2022-01-11 00:07:40|364.64|359.24|364.63|359.23|364.71|359.31|364.63|359.23|20
1641859670000|2022-01-11 00:07:50|364.64|359.24|364.65|359.25|364.68|359.28|364.63|359.23|14
1641859680000|2022-01-11 00:08:00|364.64|359.24|364.89|359.49|364.89|359.49|364.64|359.24|11
1641859690000|2022-01-11 00:08:10|364.94|359.54|364.91|359.51|364.98|359.58|364.9|359.5|11
1641859700000|2022-01-11 00:08:20|364.9|359.5|364.83|359.43|364.9|359.5|364.77|359.37|21
1641859710000|2022-01-11 00:08:30|364.84|359.44|364.84|359.44|364.88|359.48|364.83|359.43|14
1641859720000|2022-01-11 00:08:40|364.85|359.45|364.86|359.46|364.86|359.46|364.81|359.41|23
1641859730000|2022-01-11 00:08:50|364.88|359.48|364.81|359.41|364.9|359.5|364.76|359.36|18
1641859740000|2022-01-11 00:09:00|364.78|359.38|364.97|359.57|364.97|359.57|364.78|359.38|15
1641859750000|2022-01-11 00:09:10|364.98|359.58|365.25|359.85|365.25|359.85|364.98|359.58|24
1641859760000|2022-01-11 00:09:20|365.27|359.87|365.28|359.88|365.3|359.9|365.27|359.87|9
1641859770000|2022-01-11 00:09:30|365.29|359.89|365.28|359.88|365.31|359.91|365.26|359.86|14
1641859780000|2022-01-11 00:09:40|365.31|359.91|365.3|359.9|365.32|359.92|365.21|359.81|25
1641859790000|2022-01-11 00:09:50|365.29|359.89|365.25|359.85|365.29|359.89|365.25|359.85|13
1641859800000|2022-01-11 00:10:00|365.26|359.86|365.31|359.91|365.32|359.92|365.26|359.86|10
1641859810000|2022-01-11 00:10:10|365.32|359.92|365.31|359.91|365.32|359.92|365.29|359.89|8
1641859820000|2022-01-11 00:10:20|365.3|359.9|365.44|360.04|365.44|360.04|365.3|359.9|13
1641859830000|2022-01-11 00:10:30|365.43|360.03|365.62|360.22|365.67|360.27|365.43|360.03|20
1641859840000|2022-01-11 00:10:40|365.64|360.24|365.53|360.13|365.68|360.28|365.51|360.11|22
1641859850000|2022-01-11 00:10:50|365.57|360.17|365.57|360.17|365.6|360.2|365.5|360.1|20
1641859860000|2022-01-11 00:11:00|365.54|360.14|365.55|360.15|365.59|360.19|365.51|360.11|21
1641859870000|2022-01-11 00:11:10|365.53|360.13|365.55|360.15|365.56|360.16|365.5|360.1|14
1641859880000|2022-01-11 00:11:20|365.54|360.14|365.54|360.14|365.61|360.21|365.5|360.1|8
1641859890000|2022-01-11 00:11:30|365.55|360.15|365.61|360.21|365.61|360.21|365.55|360.15|12
1641859900000|2022-01-11 00:11:40|365.63|360.23|365.76|360.36|365.77|360.37|365.63|360.23|21
1641859910000|2022-01-11 00:11:50|365.7|360.3|365.71|360.31|365.72|360.32|365.66|360.26|11
1641859920000|2022-01-11 00:12:00|365.69|360.29|366.05|360.65|366.05|360.65|365.69|360.29|16
1641859930000|2022-01-11 00:12:10|366.11|360.71|366.17|360.77|366.2|360.8|366.11|360.71|16
1641859940000|2022-01-11 00:12:20|366.19|360.79|366.2|360.8|366.22|360.82|366.17|360.77|16
1641859950000|2022-01-11 00:12:30|366.21|360.81|366.25|360.85|366.29|360.89|366.21|360.81|16
1641859960000|2022-01-11 00:12:40|366.22|360.82|366.23|360.83|366.23|360.83|366.17|360.77|15
1641859970000|2022-01-11 00:12:50|366.22|360.82|366.24|360.84|366.25|360.85|366.22|360.82|5
1641859980000|2022-01-11 00:13:00|366.25|360.85|366.24|360.84|366.26|360.86|366.24|360.84|4
1641859990000|2022-01-11 00:13:10|366.25|360.85|366.26|360.86|366.28|360.88|366.25|360.85|7
1641860000000|2022-01-11 00:13:20|366.27|360.87|366.32|360.92|366.32|360.92|366.26|360.86|5
1641860010000|2022-01-11 00:13:30|366.34|360.94|366.42|361.02|366.43|361.03|366.34|360.94|8
1641860020000|2022-01-11 00:13:40|366.41|361.01|366.46|361.06|366.47|361.07|366.4|361|9
1641860030000|2022-01-11 00:13:50|366.5|361.1|366.44|361.04|366.5|361.1|366.35|360.95|14
1641860040000|2022-01-11 00:14:00|366.46|361.06|366.27|360.87|366.48|361.08|366.27|360.87|24
1641860050000|2022-01-11 00:14:10|366.26|360.86|366.3|360.9|366.3|360.9|366.26|360.86|15
1641860060000|2022-01-11 00:14:20|366.33|360.93|366.29|360.89|366.34|360.94|366.29|360.89|11
1641860070000|2022-01-11 00:14:30|366.3|360.9|366.3|360.9|366.31|360.91|366.29|360.89|7
1641860080000|2022-01-11 00:14:40|366.26|360.86|366.13|360.73|366.26|360.86|366.13|360.73|19
1641860090000|2022-01-11 00:14:50|366.14|360.74|366.19|360.79|366.22|360.82|366.14|360.74|16
1641860100000|2022-01-11 00:15:00|366.2|360.8|366.01|360.61|366.2|360.8|366.01|360.61|18
1641860110000|2022-01-11 00:15:10|365.98|360.58|365.84|360.44|365.99|360.59|365.84|360.44|18
1641860120000|2022-01-11 00:15:20|365.83|360.43|365.65|360.25|365.86|360.46|365.59|360.19|26
1641860130000|2022-01-11 00:15:30|365.64|360.24|365.66|360.26|365.71|360.31|365.64|360.24|20
1641860140000|2022-01-11 00:15:40|365.67|360.27|365.77|360.37|365.77|360.37|365.62|360.22|18
1641860150000|2022-01-11 00:15:50|365.76|360.36|365.72|360.32|365.77|360.37|365.69|360.29|10
1641860160000|2022-01-11 00:16:00|365.73|360.33|365.75|360.35|365.75|360.35|365.71|360.31|11
1641860170000|2022-01-11 00:16:10|365.78|360.38|365.92|360.52|365.92|360.52|365.78|360.38|23
1641860180000|2022-01-11 00:16:20|365.91|360.51|365.86|360.46|365.95|360.55|365.85|360.45|13
1641860190000|2022-01-11 00:16:30|365.84|360.44|365.61|360.21|365.84|360.44|365.61|360.21|25
1641860200000|2022-01-11 00:16:40|365.62|360.22|365.75|360.35|365.76|360.36|365.62|360.22|8
1641860210000|2022-01-11 00:16:50|365.72|360.32|365.62|360.22|365.75|360.35|365.62|360.22|18
1641860220000|2022-01-11 00:17:00|365.63|360.23|365.58|360.18|365.67|360.27|365.54|360.14|22
1641860230000|2022-01-11 00:17:10|365.54|360.14|365.56|360.16|365.59|360.19|365.54|360.14|10
1641860240000|2022-01-11 00:17:20|365.58|360.18|365.7|360.3|365.71|360.31|365.58|360.18|10
1641860250000|2022-01-11 00:17:30|365.66|360.26|365.67|360.27|365.67|360.27|365.66|360.26|2
1641860260000|2022-01-11 00:17:40|365.66|360.26|365.72|360.32|365.76|360.36|365.66|360.26|11
1641860270000|2022-01-11 00:17:50|365.7|360.3|365.62|360.22|365.7|360.3|365.6|360.2|16
1641860280000|2022-01-11 00:18:00|365.66|360.26|365.63|360.23|365.66|360.26|365.63|360.23|10
1641860290000|2022-01-11 00:18:10|365.64|360.24|365.58|360.18|365.64|360.24|365.58|360.18|10
1641860300000|2022-01-11 00:18:20|365.59|360.19|365.66|360.26|365.66|360.26|365.59|360.19|8
1641860310000|2022-01-11 00:18:30|365.67|360.27|365.62|360.22|365.67|360.27|365.61|360.21|8
1641860320000|2022-01-11 00:18:40|365.61|360.21|365.61|360.21|365.62|360.22|365.61|360.21|5
1641860330000|2022-01-11 00:18:50|365.62|360.22|365.53|360.13|365.62|360.22|365.53|360.13|12
1641860340000|2022-01-11 00:19:00|365.52|360.12|365.54|360.14|365.54|360.14|365.48|360.08|11
1641860350000|2022-01-11 00:19:10|365.55|360.15|365.56|360.16|365.58|360.18|365.55|360.15|8
1641860360000|2022-01-11 00:19:20|365.55|360.15|365.53|360.13|365.61|360.21|365.53|360.13|14
1641860370000|2022-01-11 00:19:30|365.52|360.12|365.5|360.1|365.52|360.12|365.49|360.09|5
1641860380000|2022-01-11 00:19:40|365.49|360.09|365.47|360.07|365.53|360.13|365.47|360.07|12
1641860390000|2022-01-11 00:19:50|365.48|360.08|365.48|360.08|365.51|360.11|365.45|360.05|8
1641860400000|2022-01-11 00:20:00|365.47|360.07|365.48|360.08|365.48|360.08|365.44|360.04|5
1641860410000|2022-01-11 00:20:10|365.49|360.09|365.56|360.16|365.56|360.16|365.49|360.09|13
1641860420000|2022-01-11 00:20:20|365.55|360.15|365.74|360.34|365.75|360.35|365.54|360.14|24
1641860430000|2022-01-11 00:20:30|365.73|360.33|365.74|360.34|365.75|360.35|365.72|360.32|13
1641860440000|2022-01-11 00:20:40|365.75|360.35|365.74|360.34|365.79|360.39|365.72|360.32|12
1641860450000|2022-01-11 00:20:50|365.75|360.35|365.72|360.32|365.75|360.35|365.69|360.29|11
1641860460000|2022-01-11 00:21:00|365.73|360.33|365.71|360.31|365.73|360.33|365.69|360.29|9
1641860470000|2022-01-11 00:21:10|365.72|360.32|365.73|360.33|365.76|360.36|365.71|360.31|11
1641860480000|2022-01-11 00:21:20|365.72|360.32|365.55|360.15|365.72|360.32|365.53|360.13|10
1641860490000|2022-01-11 00:21:30|365.57|360.17|365.57|360.17|365.58|360.18|365.54|360.14|18
1641860500000|2022-01-11 00:21:40|365.56|360.16|365.58|360.18|365.58|360.18|365.54|360.14|16
1641860510000|2022-01-11 00:21:50|365.61|360.21|365.53|360.13|365.65|360.25|365.52|360.12|22
1641860520000|2022-01-11 00:22:00|365.52|360.12|365.54|360.14|365.55|360.15|365.51|360.11|8
1641860530000|2022-01-11 00:22:10|365.56|360.16|365.69|360.29|365.72|360.32|365.55|360.15|16
1641860540000|2022-01-11 00:22:20|365.71|360.31|365.62|360.22|365.71|360.31|365.62|360.22|11
1641860550000|2022-01-11 00:22:30|365.61|360.21|365.61|360.21|365.61|360.21|365.61|360.21|1
1641860560000|2022-01-11 00:22:40|365.6|360.2|365.48|360.08|365.6|360.2|365.48|360.08|13
1641860570000|2022-01-11 00:22:50|365.47|360.07|365.11|359.71|365.47|360.07|365.08|359.68|18
1641860580000|2022-01-11 00:23:00|365.12|359.72|365.12|359.72|365.15|359.75|365.12|359.72|9
1641860590000|2022-01-11 00:23:10|365.11|359.71|365.1|359.7|365.11|359.71|365.06|359.66|11
1641860600000|2022-01-11 00:23:20|365.11|359.71|364.93|359.53|365.11|359.71|364.93|359.53|9
1641860610000|2022-01-11 00:23:30|364.94|359.54|364.88|359.48|364.94|359.54|364.88|359.48|7
1641860620000|2022-01-11 00:23:40|364.89|359.49|364.91|359.51|364.91|359.51|364.89|359.49|11
1641860630000|2022-01-11 00:23:50|364.89|359.49|364.89|359.49|364.9|359.5|364.76|359.36|20
1641860640000|2022-01-11 00:24:00|364.9|359.5|364.91|359.51|364.93|359.53|364.87|359.47|10
1641860650000|2022-01-11 00:24:10|364.9|359.5|364.91|359.51|364.91|359.51|364.89|359.49|6
1641860660000|2022-01-11 00:24:20|364.92|359.52|364.94|359.54|364.94|359.54|364.89|359.49|13
1641860670000|2022-01-11 00:24:30|364.93|359.53|364.87|359.47|364.93|359.53|364.85|359.45|12
1641860680000|2022-01-11 00:24:40|364.88|359.48|364.86|359.46|364.88|359.48|364.84|359.44|10
1641860690000|2022-01-11 00:24:50|364.85|359.45|364.83|359.43|364.86|359.46|364.83|359.43|13
1641860700000|2022-01-11 00:25:00|364.82|359.42|364.96|359.56|364.96|359.56|364.82|359.42|13
1641860710000|2022-01-11 00:25:10|364.99|359.59|364.94|359.54|365.03|359.63|364.92|359.52|22
1641860720000|2022-01-11 00:25:20|364.93|359.53|364.98|359.58|364.99|359.59|364.93|359.53|14
1641860730000|2022-01-11 00:25:30|365.01|359.61|365.17|359.77|365.25|359.85|365.01|359.61|25
1641860740000|2022-01-11 00:25:40|365.18|359.78|365.13|359.73|365.18|359.78|365.07|359.67|12
1641860750000|2022-01-11 00:25:50|365.18|359.78|365.17|359.77|365.19|359.79|365.15|359.75|11
1641860760000|2022-01-11 00:26:00|365.16|359.76|365.14|359.74|365.16|359.76|365.11|359.71|11
1641860770000|2022-01-11 00:26:10|365.15|359.75|365.24|359.84|365.25|359.85|365.15|359.75|15
1641860780000|2022-01-11 00:26:20|365.25|359.85|365.26|359.86|365.26|359.86|365.25|359.85|2
1641860790000|2022-01-11 00:26:30|365.25|359.85|365.23|359.83|365.26|359.86|365.22|359.82|5
1641860800000|2022-01-11 00:26:40|365.22|359.82|365.27|359.87|365.27|359.87|365.22|359.82|4
1641860810000|2022-01-11 00:26:50|365.25|359.85|365.21|359.81|365.26|359.86|365.21|359.81|9
1641860820000|2022-01-11 00:27:00|365.22|359.82|365.24|359.84|365.26|359.86|365.2|359.8|11
1641860830000|2022-01-11 00:27:10|365.25|359.85|365.16|359.76|365.25|359.85|365.16|359.76|10
1641860840000|2022-01-11 00:27:20|365.18|359.78|365.16|359.76|365.18|359.78|365.16|359.76|8
1641860850000|2022-01-11 00:27:30|365.17|359.77|365.05|359.65|365.18|359.78|365.04|359.64|18
1641860860000|2022-01-11 00:27:40|365.06|359.66|365.17|359.77|365.17|359.77|365.06|359.66|9
1641860870000|2022-01-11 00:27:50|365.16|359.76|365.11|359.71|365.17|359.77|365.09|359.69|19
1641860880000|2022-01-11 00:28:00|365.1|359.7|365.15|359.75|365.22|359.82|365.1|359.7|22
1641860890000|2022-01-11 00:28:10|365.14|359.74|365.17|359.77|365.17|359.77|365.1|359.7|14
1641860900000|2022-01-11 00:28:20|365.16|359.76|365.31|359.91|365.32|359.92|365.16|359.76|11
1641860910000|2022-01-11 00:28:30|365.32|359.92|365.18|359.78|365.33|359.93|365.17|359.77|9
1641860920000|2022-01-11 00:28:40|365.17|359.77|365.23|359.83|365.23|359.83|365.16|359.76|10
1641860930000|2022-01-11 00:28:50|365.22|359.82|365.23|359.83|365.26|359.86|365.21|359.81|7
1641860940000|2022-01-11 00:29:00|365.24|359.84|365.32|359.92|365.32|359.92|365.24|359.84|15
1641860950000|2022-01-11 00:29:10|365.31|359.91|365.43|360.03|365.43|360.03|365.31|359.91|6
1641860960000|2022-01-11 00:29:20|365.42|360.02|365.29|359.89|365.42|360.02|365.28|359.88|10
1641860970000|2022-01-11 00:29:30|365.33|359.93|365.32|359.92|365.33|359.93|365.29|359.89|9
1641860980000|2022-01-11 00:29:40|365.33|359.93|365.41|360.01|365.42|360.02|365.33|359.93|11
1641860990000|2022-01-11 00:29:50|365.4|360|365.36|359.96|365.4|360|365.34|359.94|16
1641861000000|2022-01-11 00:30:00|365.35|359.95|365.24|359.84|365.35|359.95|365.24|359.84|9
1641861010000|2022-01-11 00:30:10|365.25|359.85|365.13|359.73|365.3|359.9|365.13|359.73|18
1641861020000|2022-01-11 00:30:20|365.17|359.77|365.24|359.84|365.25|359.85|365.14|359.74|17
1641861030000|2022-01-11 00:30:30|365.25|359.85|365.48|360.08|365.49|360.09|365.25|359.85|17
1641861040000|2022-01-11 00:30:40|365.49|360.09|365.76|360.36|365.82|360.42|365.49|360.09|18
1641861050000|2022-01-11 00:30:50|365.79|360.39|365.77|360.37|365.84|360.44|365.75|360.35|8
1641861060000|2022-01-11 00:31:00|365.81|360.41|365.93|360.53|365.93|360.53|365.74|360.34|26
1641861070000|2022-01-11 00:31:10|365.89|360.49|366.05|360.65|366.05|360.65|365.89|360.49|15
1641861080000|2022-01-11 00:31:20|366.04|360.64|365.96|360.56|366.05|360.65|365.95|360.55|14
1641861090000|2022-01-11 00:31:30|365.95|360.55|365.87|360.47|365.97|360.57|365.87|360.47|16
1641861100000|2022-01-11 00:31:40|365.85|360.45|365.9|360.5|365.9|360.5|365.83|360.43|8
1641861110000|2022-01-11 00:31:50|365.87|360.47|365.87|360.47|365.9|360.5|365.86|360.46|10
1641861120000|2022-01-11 00:32:00|365.86|360.46|365.86|360.46|365.87|360.47|365.79|360.39|17
1641861130000|2022-01-11 00:32:10|365.87|360.47|366.04|360.64|366.04|360.64|365.84|360.44|14
1641861140000|2022-01-11 00:32:20|366.05|360.65|366.02|360.62|366.05|360.65|365.97|360.57|8
1641861150000|2022-01-11 00:32:30|366.01|360.61|365.85|360.45|366.01|360.61|365.82|360.42|18
1641861160000|2022-01-11 00:32:40|365.86|360.46|365.82|360.42|365.91|360.51|365.78|360.38|18
1641861170000|2022-01-11 00:32:50|365.81|360.41|365.89|360.49|365.89|360.49|365.81|360.41|18
1641861180000|2022-01-11 00:33:00|365.9|360.5|365.99|360.59|365.99|360.59|365.9|360.5|7
1641861190000|2022-01-11 00:33:10|366.01|360.61|365.9|360.5|366.01|360.61|365.9|360.5|12
1641861200000|2022-01-11 00:33:20|365.88|360.48|365.9|360.5|365.9|360.5|365.86|360.46|7
1641861210000|2022-01-11 00:33:30|365.91|360.51|365.92|360.52|365.96|360.56|365.9|360.5|21
1641861220000|2022-01-11 00:33:40|365.93|360.53|365.83|360.43|365.96|360.56|365.83|360.43|16
1641861230000|2022-01-11 00:33:50|365.84|360.44|365.77|360.37|365.85|360.45|365.76|360.36|16
1641861240000|2022-01-11 00:34:00|365.78|360.38|365.74|360.34|365.78|360.38|365.74|360.34|8
1641861250000|2022-01-11 00:34:10|365.76|360.36|365.76|360.36|365.77|360.37|365.68|360.28|21
1641861260000|2022-01-11 00:34:20|365.77|360.37|365.78|360.38|365.85|360.45|365.77|360.37|24
1641861270000|2022-01-11 00:34:30|365.76|360.36|365.75|360.35|365.79|360.39|365.74|360.34|10
1641861280000|2022-01-11 00:34:40|365.74|360.34|365.73|360.33|365.76|360.36|365.72|360.32|12
1641861290000|2022-01-11 00:34:50|365.74|360.34|365.67|360.27|365.74|360.34|365.65|360.25|18
1641861300000|2022-01-11 00:35:00|365.68|360.28|365.63|360.23|365.68|360.28|365.56|360.16|12
1641861310000|2022-01-11 00:35:10|365.64|360.24|365.63|360.23|365.64|360.24|365.63|360.23|2
1641861320000|2022-01-11 00:35:20|365.62|360.22|365.54|360.14|365.77|360.37|365.52|360.12|28
1641861330000|2022-01-11 00:35:30|365.55|360.15|365.58|360.18|365.61|360.21|365.54|360.14|15
1641861340000|2022-01-11 00:35:40|365.57|360.17|365.52|360.12|365.57|360.17|365.51|360.11|13
1641861350000|2022-01-11 00:35:50|365.53|360.13|365.55|360.15|365.55|360.15|365.53|360.13|3
1641861360000|2022-01-11 00:36:00|365.56|360.16|365.65|360.25|365.66|360.26|365.55|360.15|11
1641861370000|2022-01-11 00:36:10|365.66|360.26|365.7|360.3|365.7|360.3|365.65|360.25|7
1641861380000|2022-01-11 00:36:20|365.71|360.31|365.88|360.48|365.88|360.48|365.71|360.31|13
1641861390000|2022-01-11 00:36:30|365.92|360.52|365.91|360.51|365.93|360.53|365.86|360.46|22
1641861400000|2022-01-11 00:36:40|365.9|360.5|365.86|360.46|365.92|360.52|365.83|360.43|18
1641861410000|2022-01-11 00:36:50|365.87|360.47|365.99|360.59|365.99|360.59|365.87|360.47|10
1641861420000|2022-01-11 00:37:00|365.95|360.55|365.89|360.49|365.95|360.55|365.88|360.48|18
1641861430000|2022-01-11 00:37:10|365.9|360.5|365.93|360.53|365.93|360.53|365.89|360.49|14
1641861440000|2022-01-11 00:37:20|365.92|360.52|365.92|360.52|365.96|360.56|365.91|360.51|20
1641861450000|2022-01-11 00:37:30|365.91|360.51|365.83|360.43|365.92|360.52|365.83|360.43|19
1641861460000|2022-01-11 00:37:40|365.85|360.45|365.82|360.42|365.86|360.46|365.76|360.36|20
1641861470000|2022-01-11 00:37:50|365.83|360.43|365.88|360.48|365.89|360.49|365.82|360.42|9
1641861480000|2022-01-11 00:38:00|365.89|360.49|365.88|360.48|365.89|360.49|365.88|360.48|4
1641861490000|2022-01-11 00:38:10|365.87|360.47|365.77|360.37|365.87|360.47|365.77|360.37|13
1641861500000|2022-01-11 00:38:20|365.78|360.38|365.69|360.29|365.8|360.4|365.69|360.29|12
1641861510000|2022-01-11 00:38:30|365.68|360.28|365.46|360.06|365.68|360.28|365.46|360.06|19
1641861520000|2022-01-11 00:38:40|365.47|360.07|365.43|360.03|365.47|360.07|365.42|360.02|15
1641861530000|2022-01-11 00:38:50|365.42|360.02|365.4|360|365.44|360.04|365.35|359.95|23
1641861540000|2022-01-11 00:39:00|365.38|359.98|365.41|360.01|365.49|360.09|365.38|359.98|22
1641861550000|2022-01-11 00:39:10|365.43|360.03|365.4|360|365.43|360.03|365.37|359.97|9
1641861560000|2022-01-11 00:39:20|365.41|360.01|365.39|359.99|365.41|360.01|365.39|359.99|2
1641861570000|2022-01-11 00:39:30|365.4|360|365.49|360.09|365.49|360.09|365.4|360|11
1641861580000|2022-01-11 00:39:40|365.5|360.1|365.47|360.07|365.5|360.1|365.44|360.04|11
1641861590000|2022-01-11 00:39:50|365.46|360.06|365.58|360.18|365.61|360.21|365.45|360.05|15
1641861600000|2022-01-11 00:40:00|365.57|360.17|365.41|360.01|365.57|360.17|365.41|360.01|18
1641861610000|2022-01-11 00:40:10|365.39|359.99|365.13|359.73|365.41|360.01|365.07|359.67|31
1641861620000|2022-01-11 00:40:20|365.14|359.74|364.98|359.58|365.14|359.74|364.98|359.58|16
1641861630000|2022-01-11 00:40:30|365|359.6|365.25|359.85|365.25|359.85|365|359.6|23
1641861640000|2022-01-11 00:40:40|365.22|359.82|365.21|359.81|365.22|359.82|365.19|359.79|10
1641861650000|2022-01-11 00:40:50|365.24|359.84|365.34|359.94|365.47|360.07|365.19|359.79|20
1641861660000|2022-01-11 00:41:00|365.3|359.9|365.4|360|365.41|360.01|365.3|359.9|17
1641861670000|2022-01-11 00:41:10|365.39|359.99|365.38|359.98|365.43|360.03|365.34|359.94|15
1641861680000|2022-01-11 00:41:20|365.39|359.99|365.25|359.85|365.39|359.99|365.16|359.76|25
1641861690000|2022-01-11 00:41:30|365.24|359.84|365.23|359.83|365.25|359.85|365.2|359.8|13
1641861700000|2022-01-11 00:41:40|365.22|359.82|365.34|359.94|365.34|359.94|365.22|359.82|5
1641861710000|2022-01-11 00:41:50|365.33|359.93|365.39|359.99|365.4|360|365.32|359.92|11
1641861720000|2022-01-11 00:42:00|365.38|359.98|365.39|359.99|365.39|359.99|365.35|359.95|8
1641861730000|2022-01-11 00:42:10|365.38|359.98|365.37|359.97|365.4|360|365.36|359.96|8
1641861740000|2022-01-11 00:42:20|365.39|359.99|365.42|360.02|365.43|360.03|365.38|359.98|11
1641861750000|2022-01-11 00:42:30|365.4|360|365.41|360.01|365.41|360.01|365.39|359.99|5
1641861760000|2022-01-11 00:42:40|365.42|360.02|365.46|360.06|365.48|360.08|365.41|360.01|17
1641861770000|2022-01-11 00:42:50|365.47|360.07|365.43|360.03|365.47|360.07|365.42|360.02|13
1641861780000|2022-01-11 00:43:00|365.41|360.01|365.41|360.01|365.43|360.03|365.4|360|13
1641861790000|2022-01-11 00:43:10|365.42|360.02|365.44|360.04|365.45|360.05|365.42|360.02|9
1641861800000|2022-01-11 00:43:20|365.43|360.03|365.44|360.04|365.46|360.06|365.42|360.02|12
1641861810000|2022-01-11 00:43:30|365.45|360.05|365.45|360.05|365.47|360.07|365.43|360.03|10
1641861820000|2022-01-11 00:43:40|365.46|360.06|365.46|360.06|365.47|360.07|365.45|360.05|16
1641861830000|2022-01-11 00:43:50|365.45|360.05|365.54|360.14|365.55|360.15|365.45|360.05|15
1641861840000|2022-01-11 00:44:00|365.56|360.16|365.53|360.13|365.56|360.16|365.51|360.11|6
1641861850000|2022-01-11 00:44:10|365.54|360.14|365.53|360.13|365.54|360.14|365.53|360.13|6
1641861860000|2022-01-11 00:44:20|365.54|360.14|365.67|360.27|365.7|360.3|365.53|360.13|15
1641861870000|2022-01-11 00:44:30|365.74|360.34|365.73|360.33|365.76|360.36|365.73|360.33|4
1641861880000|2022-01-11 00:44:40|365.74|360.34|365.75|360.35|365.77|360.37|365.72|360.32|13
1641861890000|2022-01-11 00:44:50|365.77|360.37|365.76|360.36|365.79|360.39|365.71|360.31|16
1641861900000|2022-01-11 00:45:00|365.79|360.39|365.82|360.42|365.85|360.45|365.78|360.38|15
1641861910000|2022-01-11 00:45:10|365.83|360.43|365.96|360.56|365.96|360.56|365.83|360.43|3
1641861920000|2022-01-11 00:45:20|365.97|360.57|365.94|360.54|365.97|360.57|365.94|360.54|16
1641861930000|2022-01-11 00:45:30|365.93|360.53|365.99|360.59|366|360.6|365.93|360.53|13
1641861940000|2022-01-11 00:45:40|366.01|360.61|366.14|360.74|366.14|360.74|365.97|360.57|9
1641861960000|2022-01-11 00:46:00|366.18|360.78|366.17|360.77|366.18|360.78|366.15|360.75|7
1641861970000|2022-01-11 00:46:10|366.16|360.76|366.47|361.07|366.47|361.07|366.16|360.76|22
1641861980000|2022-01-11 00:46:20|366.48|361.08|366.44|361.04|366.48|361.08|366.43|361.03|13
1641861990000|2022-01-11 00:46:30|366.45|361.05|366.48|361.08|366.48|361.08|366.45|361.05|4
1641862000000|2022-01-11 00:46:40|366.56|361.16|366.61|361.21|366.66|361.26|366.52|361.12|25
1641862010000|2022-01-11 00:46:50|366.62|361.22|366.41|361.01|366.64|361.24|366.39|360.99|21
1641862020000|2022-01-11 00:47:00|366.4|361|366.38|360.98|366.4|361|366.35|360.95|11
1641862030000|2022-01-11 00:47:10|366.4|361|366.65|361.25|366.65|361.25|366.4|361|17
1641862040000|2022-01-11 00:47:20|366.64|361.24|366.87|361.47|366.89|361.49|366.64|361.24|19
1641862050000|2022-01-11 00:47:30|366.88|361.48|366.88|361.48|366.88|361.48|366.87|361.47|3
1641862060000|2022-01-11 00:47:40|366.87|361.47|366.87|361.47|366.87|361.47|366.87|361.47|1
1641862070000|2022-01-11 00:47:50|366.77|361.37|366.65|361.25|366.77|361.37|366.65|361.25|14
1641862080000|2022-01-11 00:48:00|366.63|361.23|366.66|361.26|366.67|361.27|366.63|361.23|15
1641862090000|2022-01-11 00:48:10|366.65|361.25|366.63|361.23|366.66|361.26|366.57|361.17|20
1641862100000|2022-01-11 00:48:20|366.6|361.2|366.54|361.14|366.61|361.21|366.54|361.14|11
1641862110000|2022-01-11 00:48:30|366.53|361.13|366.53|361.13|366.54|361.14|366.53|361.13|3
1641862120000|2022-01-11 00:48:40|366.54|361.14|366.56|361.16|366.56|361.16|366.54|361.14|8
1641862130000|2022-01-11 00:48:50|366.54|361.14|366.56|361.16|366.56|361.16|366.54|361.14|5
1641862140000|2022-01-11 00:49:00|366.57|361.17|366.58|361.18|366.61|361.21|366.56|361.16|14
1641862150000|2022-01-11 00:49:10|366.59|361.19|366.59|361.19|366.62|361.22|366.58|361.18|10
1641862160000|2022-01-11 00:49:20|366.58|361.18|366.65|361.25|366.72|361.32|366.56|361.16|19
1641862170000|2022-01-11 00:49:30|366.67|361.27|366.78|361.38|366.82|361.42|366.66|361.26|29
1641862180000|2022-01-11 00:49:40|366.74|361.34|366.75|361.35|366.79|361.39|366.73|361.33|24
1641862190000|2022-01-11 00:49:50|366.73|361.33|366.8|361.4|366.8|361.4|366.7|361.3|17
1641862200000|2022-01-11 00:50:00|366.79|361.39|366.77|361.37|366.8|361.4|366.77|361.37|9
1641862210000|2022-01-11 00:50:10|366.74|361.34|366.7|361.3|366.74|361.34|366.7|361.3|12
1641862220000|2022-01-11 00:50:20|366.71|361.31|366.72|361.32|366.72|361.32|366.71|361.31|6
1641862230000|2022-01-11 00:50:30|366.73|361.33|366.73|361.33|366.74|361.34|366.73|361.33|3
1641862240000|2022-01-11 00:50:40|366.75|361.35|366.8|361.4|366.81|361.41|366.74|361.34|9
1641862250000|2022-01-11 00:50:50|366.81|361.41|366.79|361.39|366.81|361.41|366.78|361.38|5
1641862260000|2022-01-11 00:51:00|366.78|361.38|366.67|361.27|366.78|361.38|366.67|361.27|6
1641862270000|2022-01-11 00:51:10|366.64|361.24|366.7|361.3|366.7|361.3|366.63|361.23|15
1641862280000|2022-01-11 00:51:20|366.69|361.29|366.64|361.24|366.69|361.29|366.63|361.23|11
1641862290000|2022-01-11 00:51:30|366.63|361.23|366.69|361.29|366.7|361.3|366.63|361.23|10
1641862300000|2022-01-11 00:51:40|366.68|361.28|366.57|361.17|366.69|361.29|366.55|361.15|17
1641862310000|2022-01-11 00:51:50|366.59|361.19|366.46|361.06|366.59|361.19|366.46|361.06|13
1641862320000|2022-01-11 00:52:00|366.45|361.05|366.38|360.98|366.46|361.06|366.38|360.98|7
1641862330000|2022-01-11 00:52:10|366.37|360.97|366.42|361.02|366.45|361.05|366.36|360.96|12
1641862340000|2022-01-11 00:52:20|366.43|361.03|366.38|360.98|366.53|361.13|366.38|360.98|23
1641862350000|2022-01-11 00:52:30|366.39|360.99|366.35|360.95|366.47|361.07|366.34|360.94|13
1641862360000|2022-01-11 00:52:40|366.34|360.94|366.34|360.94|366.35|360.95|366.34|360.94|3
1641862370000|2022-01-11 00:52:50|366.35|360.95|366.23|360.83|366.35|360.95|366.22|360.82|14
1641862380000|2022-01-11 00:53:00|366.24|360.84|366.28|360.88|366.3|360.9|366.23|360.83|12
1641862390000|2022-01-11 00:53:10|366.29|360.89|366.42|361.02|366.42|361.02|366.29|360.89|14
1641862400000|2022-01-11 00:53:20|366.43|361.03|366.41|361.01|366.43|361.03|366.41|361.01|3
1641862410000|2022-01-11 00:53:30|366.42|361.02|366.32|360.92|366.46|361.06|366.31|360.91|13
1641862420000|2022-01-11 00:53:40|366.29|360.89|366.29|360.89|366.3|360.9|366.28|360.88|10
1641862430000|2022-01-11 00:53:50|366.28|360.88|366.31|360.91|366.31|360.91|366.24|360.84|7
1641862440000|2022-01-11 00:54:00|366.32|360.92|366.34|360.94|366.44|361.04|366.31|360.91|18
1641862450000|2022-01-11 00:54:10|366.35|360.95|366.32|360.92|366.35|360.95|366.32|360.92|13
1641862460000|2022-01-11 00:54:20|366.33|360.93|366.43|361.03|366.43|361.03|366.33|360.93|6
1641862470000|2022-01-11 00:54:30|366.42|361.02|366.36|360.96|366.42|361.02|366.29|360.89|16
1641862480000|2022-01-11 00:54:40|366.37|360.97|366.43|361.03|366.43|361.03|366.37|360.97|9
1641862490000|2022-01-11 00:54:50|366.46|361.06|366.5|361.1|366.5|361.1|366.43|361.03|10
1641862500000|2022-01-11 00:55:00|366.49|361.09|366.46|361.06|366.49|361.09|366.44|361.04|7
1641862510000|2022-01-11 00:55:10|366.45|361.05|366.41|361.01|366.45|361.05|366.38|360.98|10
1641862520000|2022-01-11 00:55:20|366.45|361.05|366.5|361.1|366.51|361.11|366.44|361.04|7
1641862530000|2022-01-11 00:55:30|366.51|361.11|366.47|361.07|366.51|361.11|366.46|361.06|8
1641862540000|2022-01-11 00:55:40|366.46|361.06|366.36|360.96|366.47|361.07|366.36|360.96|12
1641862550000|2022-01-11 00:55:50|366.34|360.94|366.26|360.86|366.34|360.94|366.26|360.86|5
1641862560000|2022-01-11 00:56:00|366.23|360.83|366.14|360.74|366.23|360.83|366.12|360.72|18
1641862570000|2022-01-11 00:56:10|366.15|360.75|366.14|360.74|366.16|360.76|366.13|360.73|20
1641862580000|2022-01-11 00:56:20|366.15|360.75|366.25|360.85|366.25|360.85|366.14|360.74|14
1641862590000|2022-01-11 00:56:30|366.21|360.81|366.13|360.73|366.23|360.83|366.13|360.73|14
1641862600000|2022-01-11 00:56:40|366.14|360.74|366.04|360.64|366.14|360.74|366.04|360.64|12
1641862610000|2022-01-11 00:56:50|366.03|360.63|365.74|360.34|366.04|360.64|365.74|360.34|11
1641862620000|2022-01-11 00:57:00|365.73|360.33|365.79|360.39|365.86|360.46|365.7|360.3|20
1641862630000|2022-01-11 00:57:10|365.78|360.38|365.73|360.33|365.8|360.4|365.73|360.33|12
1641862640000|2022-01-11 00:57:20|365.75|360.35|365.68|360.28|365.75|360.35|365.68|360.28|9
1641862650000|2022-01-11 00:57:30|365.69|360.29|365.45|360.05|365.69|360.29|365.41|360.01|26
1641862660000|2022-01-11 00:57:40|365.43|360.03|365.31|359.91|365.45|360.05|365.29|359.89|20
1641862670000|2022-01-11 00:57:50|365.3|359.9|365.29|359.89|365.31|359.91|365.25|359.85|18
1641862680000|2022-01-11 00:58:00|365.3|359.9|365.35|359.95|365.35|359.95|365.3|359.9|12
1641862690000|2022-01-11 00:58:10|365.36|359.96|365.38|359.98|365.42|360.02|365.36|359.96|13
1641862700000|2022-01-11 00:58:20|365.4|360|365.54|360.14|365.54|360.14|365.38|359.98|13
1641862710000|2022-01-11 00:58:30|365.53|360.13|365.62|360.22|365.63|360.23|365.52|360.12|16
1641862720000|2022-01-11 00:58:40|365.61|360.21|365.42|360.02|365.61|360.21|365.42|360.02|22
1641862730000|2022-01-11 00:58:50|365.4|360|365.4|360|365.42|360.02|365.33|359.93|20
1641862740000|2022-01-11 00:59:00|365.39|359.99|365.4|360|365.43|360.03|365.35|359.95|15
1641862750000|2022-01-11 00:59:10|365.38|359.98|365.33|359.93|365.39|359.99|365.33|359.93|11
1641862760000|2022-01-11 00:59:20|365.34|359.94|365.33|359.93|365.35|359.95|365.32|359.92|5
1641862770000|2022-01-11 00:59:30|365.29|359.89|364.98|359.58|365.29|359.89|364.95|359.55|19
1641862780000|2022-01-11 00:59:40|365.02|359.62|365.02|359.62|365.07|359.67|364.97|359.57|13
1641862790000|2022-01-11 00:59:50|365.1|359.7|365.01|359.61|365.14|359.74|364.98|359.58|18
1641862800000|2022-01-11 01:00:00|365|359.6|365.12|359.72|365.12|359.72|365|359.6|14
1641862810000|2022-01-11 01:00:10|365.11|359.71|365.19|359.79|365.28|359.88|365.11|359.71|24
1641862820000|2022-01-11 01:00:20|365.18|359.78|365.12|359.72|365.18|359.78|365.1|359.7|20
1641862830000|2022-01-11 01:00:30|365.11|359.71|365.15|359.75|365.16|359.76|365.1|359.7|17
1641862840000|2022-01-11 01:00:40|365.14|359.74|365.29|359.89|365.31|359.91|365.13|359.73|14
1641862850000|2022-01-11 01:00:50|365.3|359.9|365.5|360.1|365.5|360.1|365.29|359.89|15
1641862860000|2022-01-11 01:01:00|365.48|360.08|365.59|360.19|365.61|360.21|365.45|360.05|17
1641862870000|2022-01-11 01:01:10|365.6|360.2|365.97|360.57|365.98|360.58|365.6|360.2|21
1641862880000|2022-01-11 01:01:20|365.96|360.56|365.95|360.55|365.96|360.56|365.89|360.49|13
1641862890000|2022-01-11 01:01:30|365.94|360.54|365.73|360.33|365.94|360.54|365.73|360.33|19
1641862900000|2022-01-11 01:01:40|365.72|360.32|365.69|360.29|365.72|360.32|365.66|360.26|13
1641862910000|2022-01-11 01:01:50|365.68|360.28|365.71|360.31|365.84|360.44|365.63|360.23|19
1641862920000|2022-01-11 01:02:00|365.7|360.3|365.68|360.28|365.75|360.35|365.65|360.25|14
1641862930000|2022-01-11 01:02:10|365.67|360.27|365.7|360.3|365.74|360.34|365.66|360.26|13
1641862940000|2022-01-11 01:02:20|365.71|360.31|365.47|360.07|365.71|360.31|365.47|360.07|22
1641862950000|2022-01-11 01:02:30|365.46|360.06|365.31|359.91|365.47|360.07|365.14|359.74|24
1641862960000|2022-01-11 01:02:40|365.3|359.9|365.22|359.82|365.3|359.9|365.13|359.73|30
1641862970000|2022-01-11 01:02:50|365.2|359.8|365.4|360|365.41|360.01|365.2|359.8|27
1641862980000|2022-01-11 01:03:00|365.39|359.99|365.31|359.91|365.41|360.01|365.28|359.88|24
1641862990000|2022-01-11 01:03:10|365.32|359.92|365.38|359.98|365.42|360.02|365.09|359.69|34
1641863000000|2022-01-11 01:03:20|365.39|359.99|365.69|360.29|365.78|360.38|365.38|359.98|29
1641863010000|2022-01-11 01:03:30|365.63|360.23|365.79|360.39|365.88|360.48|365.62|360.22|31
1641863020000|2022-01-11 01:03:40|365.81|360.41|365.81|360.41|365.85|360.45|365.71|360.31|15
1641863030000|2022-01-11 01:03:50|365.76|360.36|365.76|360.36|365.81|360.41|365.73|360.33|20
1641863040000|2022-01-11 01:04:00|365.77|360.37|365.75|360.35|365.79|360.39|365.71|360.31|15
1641863050000|2022-01-11 01:04:10|365.7|360.3|365.56|360.16|365.7|360.3|365.54|360.14|20
1641863060000|2022-01-11 01:04:20|365.59|360.19|365.63|360.23|365.63|360.23|365.44|360.04|24
1641863070000|2022-01-11 01:04:30|365.57|360.17|365.6|360.2|365.62|360.22|365.51|360.11|24
1641863080000|2022-01-11 01:04:40|365.61|360.21|365.61|360.21|365.7|360.3|365.61|360.21|11
1641863090000|2022-01-11 01:04:50|365.62|360.22|365.71|360.31|365.77|360.37|365.61|360.21|15
1641863100000|2022-01-11 01:05:00|365.7|360.3|365.68|360.28|365.72|360.32|365.61|360.21|19
1641863110000|2022-01-11 01:05:10|365.71|360.31|365.75|360.35|365.77|360.37|365.71|360.31|13
1641863120000|2022-01-11 01:05:20|365.74|360.34|365.75|360.35|365.79|360.39|365.66|360.26|21
1641863130000|2022-01-11 01:05:30|365.74|360.34|365.78|360.38|365.78|360.38|365.74|360.34|10
1641863140000|2022-01-11 01:05:40|365.79|360.39|365.87|360.47|365.88|360.48|365.79|360.39|11
1641863150000|2022-01-11 01:05:50|365.88|360.48|365.96|360.56|366|360.6|365.87|360.47|18
1641863160000|2022-01-11 01:06:00|366|360.6|365.86|360.46|366|360.6|365.86|360.46|13
1641863170000|2022-01-11 01:06:10|365.85|360.45|365.87|360.47|365.87|360.47|365.81|360.41|18
1641863180000|2022-01-11 01:06:20|365.86|360.46|365.89|360.49|365.93|360.53|365.86|360.46|11
1641863190000|2022-01-11 01:06:30|365.92|360.52|365.92|360.52|365.96|360.56|365.88|360.48|15
1641863200000|2022-01-11 01:06:40|365.94|360.54|365.95|360.55|365.98|360.58|365.93|360.53|11
1641863210000|2022-01-11 01:06:50|365.96|360.56|365.96|360.56|366|360.6|365.94|360.54|11
1641863220000|2022-01-11 01:07:00|365.95|360.55|365.88|360.48|365.95|360.55|365.88|360.48|8
1641863230000|2022-01-11 01:07:10|365.9|360.5|365.93|360.53|365.95|360.55|365.9|360.5|14
1641863240000|2022-01-11 01:07:20|365.94|360.54|365.96|360.56|365.96|360.56|365.93|360.53|6
1641863250000|2022-01-11 01:07:30|365.97|360.57|365.94|360.54|366.01|360.61|365.94|360.54|10
1641863260000|2022-01-11 01:07:40|365.95|360.55|365.94|360.54|365.96|360.56|365.93|360.53|8
1641863270000|2022-01-11 01:07:50|365.93|360.53|365.94|360.54|365.96|360.56|365.93|360.53|5
1641863290000|2022-01-11 01:08:10|365.95|360.55|365.96|360.56|365.97|360.57|365.95|360.55|6
1641863300000|2022-01-11 01:08:20|365.95|360.55|365.99|360.59|366.02|360.62|365.95|360.55|12
1641863310000|2022-01-11 01:08:30|365.98|360.58|365.99|360.59|366.06|360.66|365.98|360.58|11
1641863320000|2022-01-11 01:08:40|366|360.6|366.04|360.64|366.04|360.64|365.99|360.59|5
1641863330000|2022-01-11 01:08:50|366|360.6|365.98|360.58|366.04|360.64|365.98|360.58|18
1641863340000|2022-01-11 01:09:00|365.95|360.55|366.1|360.7|366.1|360.7|365.93|360.53|22
1641863350000|2022-01-11 01:09:10|366.06|360.66|366.06|360.66|366.07|360.67|366.03|360.63|15
1641863360000|2022-01-11 01:09:20|366.05|360.65|366.06|360.66|366.06|360.66|366.03|360.63|6
1641863370000|2022-01-11 01:09:30|366.05|360.65|366.05|360.65|366.05|360.65|366.04|360.64|3
1641863380000|2022-01-11 01:09:40|366.07|360.67|366.07|360.67|366.07|360.67|366.07|360.67|1
1641863390000|2022-01-11 01:09:50|366.06|360.66|366.06|360.66|366.06|360.66|366.05|360.65|3
1641863400000|2022-01-11 01:10:00|366.07|360.67|366.01|360.61|366.08|360.68|366|360.6|16
1641863410000|2022-01-11 01:10:10|366.04|360.64|366.16|360.76|366.16|360.76|366|360.6|29
1641863420000|2022-01-11 01:10:20|366.14|360.74|366.13|360.73|366.15|360.75|366.13|360.73|6
1641863430000|2022-01-11 01:10:30|366.14|360.74|366.07|360.67|366.14|360.74|366.05|360.65|14
1641863440000|2022-01-11 01:10:40|366.04|360.64|365.95|360.55|366.09|360.69|365.91|360.51|24
1641863450000|2022-01-11 01:10:50|365.93|360.53|365.98|360.58|365.99|360.59|365.92|360.52|12
1641863460000|2022-01-11 01:11:00|365.96|360.56|365.99|360.59|365.99|360.59|365.96|360.56|8
1641863470000|2022-01-11 01:11:10|365.98|360.58|365.96|360.56|365.99|360.59|365.91|360.51|20
1641863480000|2022-01-11 01:11:20|365.95|360.55|365.93|360.53|365.95|360.55|365.91|360.51|10
1641863490000|2022-01-11 01:11:30|365.95|360.55|365.93|360.53|365.95|360.55|365.91|360.51|15
1641863500000|2022-01-11 01:11:40|365.92|360.52|365.92|360.52|365.92|360.52|365.92|360.52|1
1641863510000|2022-01-11 01:11:50|365.84|360.44|365.8|360.4|365.89|360.49|365.8|360.4|9
1641863520000|2022-01-11 01:12:00|365.79|360.39|365.87|360.47|365.95|360.55|365.79|360.39|20
1641863530000|2022-01-11 01:12:10|365.86|360.46|365.98|360.58|366|360.6|365.86|360.46|23
1641863540000|2022-01-11 01:12:20|366|360.6|365.9|360.5|366|360.6|365.9|360.5|17
1641863550000|2022-01-11 01:12:30|365.91|360.51|365.75|360.35|365.93|360.53|365.75|360.35|17
1641863560000|2022-01-11 01:12:40|365.76|360.36|365.74|360.34|365.76|360.36|365.74|360.34|3
1641863570000|2022-01-11 01:12:50|365.73|360.33|365.52|360.12|365.75|360.35|365.49|360.09|19
1641863580000|2022-01-11 01:13:00|365.49|360.09|365.46|360.06|365.53|360.13|365.43|360.03|23
1641863590000|2022-01-11 01:13:10|365.47|360.07|365.57|360.17|365.62|360.22|365.47|360.07|24
1641863600000|2022-01-11 01:13:20|365.56|360.16|365.66|360.26|365.69|360.29|365.56|360.16|14
1641863610000|2022-01-11 01:13:30|365.65|360.25|365.56|360.16|365.66|360.26|365.53|360.13|10
1641863620000|2022-01-11 01:13:40|365.57|360.17|365.61|360.21|365.61|360.21|365.56|360.16|14
1641863630000|2022-01-11 01:13:50|365.6|360.2|365.59|360.19|365.62|360.22|365.53|360.13|20
1641863640000|2022-01-11 01:14:00|365.58|360.18|365.59|360.19|365.61|360.21|365.58|360.18|9
1641863650000|2022-01-11 01:14:10|365.6|360.2|365.6|360.2|365.6|360.2|365.6|360.2|1
1641863660000|2022-01-11 01:14:20|365.59|360.19|365.62|360.22|365.62|360.22|365.59|360.19|4
1641863670000|2022-01-11 01:14:30|365.63|360.23|365.66|360.26|365.67|360.27|365.63|360.23|13
1641863680000|2022-01-11 01:14:40|365.65|360.25|365.58|360.18|365.65|360.25|365.58|360.18|17
1641863690000|2022-01-11 01:14:50|365.6|360.2|365.61|360.21|365.61|360.21|365.59|360.19|14
1641863700000|2022-01-11 01:15:00|365.6|360.2|365.27|359.87|365.6|360.2|365.26|359.86|24
1641863710000|2022-01-11 01:15:10|365.26|359.86|365.2|359.8|365.26|359.86|365.03|359.63|23
1641863720000|2022-01-11 01:15:20|365.21|359.81|365.28|359.88|365.3|359.9|365.2|359.8|10
1641863730000|2022-01-11 01:15:30|365.3|359.9|365.43|360.03|365.43|360.03|365.19|359.79|18
1641863740000|2022-01-11 01:15:40|365.42|360.02|365.53|360.13|365.59|360.19|365.38|359.98|24
1641863750000|2022-01-11 01:15:50|365.55|360.15|365.52|360.12|365.59|360.19|365.52|360.12|19
1641863760000|2022-01-11 01:16:00|365.53|360.13|365.56|360.16|365.6|360.2|365.52|360.12|20
1641863770000|2022-01-11 01:16:10|365.57|360.17|365.57|360.17|365.59|360.19|365.57|360.17|5
1641863780000|2022-01-11 01:16:20|365.58|360.18|365.59|360.19|365.59|360.19|365.56|360.16|10
1641863790000|2022-01-11 01:16:30|365.57|360.17|365.59|360.19|365.59|360.19|365.57|360.17|5
1641863800000|2022-01-11 01:16:40|365.58|360.18|365.69|360.29|365.72|360.32|365.58|360.18|13
1641863810000|2022-01-11 01:16:50|365.65|360.25|365.72|360.32|365.72|360.32|365.64|360.24|10
1641863820000|2022-01-11 01:17:00|365.74|360.34|365.77|360.37|365.77|360.37|365.67|360.27|27
1641863830000|2022-01-11 01:17:10|365.74|360.34|365.91|360.51|365.94|360.54|365.74|360.34|16
1641863840000|2022-01-11 01:17:20|365.92|360.52|365.92|360.52|365.93|360.53|365.92|360.52|5
1641863850000|2022-01-11 01:17:30|365.96|360.56|366.12|360.72|366.12|360.72|365.96|360.56|10
1641863860000|2022-01-11 01:17:40|366.14|360.74|366.03|360.63|366.17|360.77|366.01|360.61|19
1641863870000|2022-01-11 01:17:50|366.01|360.61|366.02|360.62|366.07|360.67|365.99|360.59|22
1641863880000|2022-01-11 01:18:00|366.03|360.63|366.05|360.65|366.05|360.65|365.95|360.55|19
1641863890000|2022-01-11 01:18:10|366.06|360.66|366.1|360.7|366.1|360.7|366.04|360.64|5
1641863900000|2022-01-11 01:18:20|366.12|360.72|366.09|360.69|366.12|360.72|366.08|360.68|8
1641863910000|2022-01-11 01:18:30|366.08|360.68|366.11|360.71|366.12|360.72|366.08|360.68|8
1641863920000|2022-01-11 01:18:40|366.14|360.74|366.19|360.79|366.19|360.79|366.14|360.74|17
1641863930000|2022-01-11 01:18:50|366.18|360.78|366.2|360.8|366.22|360.82|366.16|360.76|17
1641863940000|2022-01-11 01:19:00|366.19|360.79|366.16|360.76|366.19|360.79|366.11|360.71|22
1641863950000|2022-01-11 01:19:10|366.13|360.73|366.13|360.73|366.14|360.74|366.12|360.72|9
1641863960000|2022-01-11 01:19:20|366.14|360.74|366.2|360.8|366.29|360.89|366.14|360.74|19
1641863970000|2022-01-11 01:19:30|366.21|360.81|366.21|360.81|366.23|360.83|366.15|360.75|10
1641863980000|2022-01-11 01:19:40|366.22|360.82|366.36|360.96|366.39|360.99|366.22|360.82|25
1641863990000|2022-01-11 01:19:50|366.35|360.95|366.35|360.95|366.38|360.98|366.32|360.92|8
1641864000000|2022-01-11 01:20:00|366.36|360.96|366.31|360.91|366.36|360.96|366.3|360.9|22
1641864010000|2022-01-11 01:20:10|366.3|360.9|366.31|360.91|366.32|360.92|366.27|360.87|10
1641864020000|2022-01-11 01:20:20|366.32|360.92|366.34|360.94|366.34|360.94|366.31|360.91|16
1641864030000|2022-01-11 01:20:30|366.32|360.92|366.33|360.93|366.34|360.94|366.31|360.91|6
1641864040000|2022-01-11 01:20:40|366.34|360.94|366.37|360.97|366.38|360.98|366.34|360.94|10
1641864050000|2022-01-11 01:20:50|366.38|360.98|366.45|361.05|366.45|361.05|366.38|360.98|19
1641864060000|2022-01-11 01:21:00|366.44|361.04|366.72|361.32|366.72|361.32|366.39|360.99|30
1641864070000|2022-01-11 01:21:10|366.69|361.29|366.64|361.24|366.69|361.29|366.51|361.11|29
1641864080000|2022-01-11 01:21:20|366.65|361.25|366.86|361.46|366.87|361.47|366.65|361.25|23
1641864090000|2022-01-11 01:21:30|366.87|361.47|367|361.6|367|361.6|366.85|361.45|18
1641864100000|2022-01-11 01:21:40|367.02|361.62|367.31|361.91|367.31|361.91|367.02|361.62|17
1641864110000|2022-01-11 01:21:50|367.29|361.89|367.17|361.77|367.3|361.9|367.14|361.74|20
1641864120000|2022-01-11 01:22:00|367.16|361.76|367.15|361.75|367.18|361.78|367.11|361.71|18
1641864130000|2022-01-11 01:22:10|367.17|361.77|367.09|361.69|367.17|361.77|367.07|361.67|28
1641864140000|2022-01-11 01:22:20|367.08|361.68|367.06|361.66|367.08|361.68|367.01|361.61|25
1641864150000|2022-01-11 01:22:30|367.05|361.65|367.06|361.66|367.08|361.68|367.02|361.62|16
1641864160000|2022-01-11 01:22:40|367.01|361.61|366.81|361.41|367.01|361.61|366.8|361.4|18
1641864170000|2022-01-11 01:22:50|366.83|361.43|366.83|361.43|366.84|361.44|366.83|361.43|9
1641864180000|2022-01-11 01:23:00|366.84|361.44|366.83|361.43|366.84|361.44|366.83|361.43|4
1641864190000|2022-01-11 01:23:10|366.86|361.46|366.85|361.45|366.89|361.49|366.84|361.44|11
1641864200000|2022-01-11 01:23:20|366.86|361.46|366.86|361.46|366.87|361.47|366.84|361.44|18
1641864210000|2022-01-11 01:23:30|366.87|361.47|366.75|361.35|366.87|361.47|366.74|361.34|13
1641864220000|2022-01-11 01:23:40|366.77|361.37|366.59|361.19|366.77|361.37|366.59|361.19|24
1641864230000|2022-01-11 01:23:50|366.6|361.2|366.58|361.18|366.6|361.2|366.56|361.16|12
1641864240000|2022-01-11 01:24:00|366.57|361.17|366.71|361.31|366.71|361.31|366.57|361.17|15
1641864260000|2022-01-11 01:24:20|366.69|361.29|366.7|361.3|366.7|361.3|366.63|361.23|18
1641864270000|2022-01-11 01:24:30|366.71|361.31|366.71|361.31|366.74|361.34|366.71|361.31|9
1641864280000|2022-01-11 01:24:40|366.72|361.32|366.73|361.33|366.75|361.35|366.72|361.32|7
1641864290000|2022-01-11 01:24:50|366.79|361.39|366.77|361.37|366.79|361.39|366.74|361.34|20
1641864300000|2022-01-11 01:25:00|366.75|361.35|366.7|361.3|366.8|361.4|366.7|361.3|22
1641864310000|2022-01-11 01:25:10|366.71|361.31|366.76|361.36|366.77|361.37|366.71|361.31|13
1641864320000|2022-01-11 01:25:20|366.77|361.37|367.13|361.73|367.14|361.74|366.77|361.37|15
1641864330000|2022-01-11 01:25:30|367.14|361.74|367.24|361.84|367.27|361.87|367.12|361.72|14
1641864340000|2022-01-11 01:25:40|367.25|361.85|367.27|361.87|367.3|361.9|367.23|361.83|15
1641864350000|2022-01-11 01:25:50|367.28|361.88|367.08|361.68|367.28|361.88|367.08|361.68|28
1641864360000|2022-01-11 01:26:00|367.07|361.67|367.13|361.73|367.15|361.75|367.04|361.64|22
1641864370000|2022-01-11 01:26:10|367.1|361.7|367.06|361.66|367.13|361.73|367.04|361.64|20
1641864380000|2022-01-11 01:26:20|367.09|361.69|367.06|361.66|367.1|361.7|367.06|361.66|10
1641864390000|2022-01-11 01:26:30|367.07|361.67|367.07|361.67|367.12|361.72|367.07|361.67|14
1641864400000|2022-01-11 01:26:40|367.06|361.66|367.02|361.62|367.06|361.66|367.02|361.62|8
1641864410000|2022-01-11 01:26:50|367.03|361.63|367.07|361.67|367.07|361.67|367.02|361.62|6
1641864420000|2022-01-11 01:27:00|367.05|361.65|367.07|361.67|367.1|361.7|367.05|361.65|11
1641864430000|2022-01-11 01:27:10|367.08|361.68|367.12|361.72|367.16|361.76|367.02|361.62|20
1641864440000|2022-01-11 01:27:20|367.14|361.74|367.09|361.69|367.14|361.74|366.97|361.57|26
1641864450000|2022-01-11 01:27:30|367.23|361.83|367.04|361.64|367.27|361.87|367.02|361.62|24
1641864460000|2022-01-11 01:27:40|367.05|361.65|366.9|361.5|367.05|361.65|366.87|361.47|15
1641864470000|2022-01-11 01:27:50|366.91|361.51|366.84|361.44|366.94|361.54|366.81|361.41|22
1641864480000|2022-01-11 01:28:00|366.85|361.45|366.96|361.56|366.98|361.58|366.82|361.42|20
1641864490000|2022-01-11 01:28:10|366.95|361.55|366.88|361.48|366.97|361.57|366.84|361.44|14
1641864500000|2022-01-11 01:28:20|366.89|361.49|366.88|361.48|366.89|361.49|366.84|361.44|12
1641864510000|2022-01-11 01:28:30|366.87|361.47|366.82|361.42|366.93|361.53|366.82|361.42|16
1641864520000|2022-01-11 01:28:40|366.81|361.41|366.9|361.5|366.9|361.5|366.81|361.41|19
1641864530000|2022-01-11 01:28:50|366.92|361.52|366.92|361.52|366.97|361.57|366.88|361.48|13
1641864540000|2022-01-11 01:29:00|366.89|361.49|366.79|361.39|366.89|361.49|366.78|361.38|19
1641864550000|2022-01-11 01:29:10|366.78|361.38|366.73|361.33|366.79|361.39|366.73|361.33|9
1641864560000|2022-01-11 01:29:20|366.74|361.34|366.78|361.38|366.82|361.42|366.69|361.29|17
1641864570000|2022-01-11 01:29:30|366.79|361.39|366.8|361.4|366.81|361.41|366.78|361.38|10
1641864580000|2022-01-11 01:29:40|366.79|361.39|366.82|361.42|366.83|361.43|366.76|361.36|16
1641864590000|2022-01-11 01:29:50|366.81|361.41|366.83|361.43|366.84|361.44|366.79|361.39|12
1641864600000|2022-01-11 01:30:00|366.82|361.42|366.87|361.47|366.88|361.48|366.77|361.37|19
1641864610000|2022-01-11 01:30:10|366.86|361.46|366.78|361.38|366.86|361.46|366.75|361.35|19
1641864620000|2022-01-11 01:30:20|366.79|361.39|366.82|361.42|366.84|361.44|366.77|361.37|16
1641864630000|2022-01-11 01:30:30|366.81|361.41|366.81|361.41|366.82|361.42|366.79|361.39|8
1641864640000|2022-01-11 01:30:40|366.82|361.42|366.87|361.47|366.87|361.47|366.81|361.41|5
1641864650000|2022-01-11 01:30:50|366.89|361.49|366.99|361.59|366.99|361.59|366.88|361.48|15
1641864660000|2022-01-11 01:31:00|367|361.6|367|361.6|367|361.6|367|361.6|1
1641864670000|2022-01-11 01:31:10|366.99|361.59|366.9|361.5|366.99|361.59|366.87|361.47|15
1641864680000|2022-01-11 01:31:20|366.93|361.53|366.95|361.55|366.96|361.56|366.93|361.53|5
1641864690000|2022-01-11 01:31:30|367|361.6|367.03|361.63|367.03|361.63|367|361.6|15
1641864700000|2022-01-11 01:31:40|367|361.6|367.03|361.63|367.03|361.63|367|361.6|8
1641864710000|2022-01-11 01:31:50|367.02|361.62|367.01|361.61|367.06|361.66|367.01|361.61|14
1641864720000|2022-01-11 01:32:00|367.02|361.62|367.01|361.61|367.07|361.67|367.01|361.61|13
1641864730000|2022-01-11 01:32:10|367.02|361.62|366.98|361.58|367.05|361.65|366.97|361.57|21
1641864740000|2022-01-11 01:32:20|366.99|361.59|366.98|361.58|367.01|361.61|366.96|361.56|12
1641864750000|2022-01-11 01:32:30|366.99|361.59|366.97|361.57|367|361.6|366.97|361.57|11
1641864760000|2022-01-11 01:32:40|366.98|361.58|366.98|361.58|367|361.6|366.9|361.5|12
1641864770000|2022-01-11 01:32:50|366.96|361.56|367.19|361.79|367.19|361.79|366.95|361.55|20
1641864780000|2022-01-11 01:33:00|367.2|361.8|367.18|361.78|367.26|361.86|367.13|361.73|24
1641864790000|2022-01-11 01:33:10|367.19|361.79|367.71|362.31|367.99|362.59|367.18|361.78|38
1641864800000|2022-01-11 01:33:20|367.66|362.26|367.61|362.21|367.76|362.36|367.53|362.13|30
1641864810000|2022-01-11 01:33:30|367.63|362.23|367.6|362.2|367.69|362.29|367.36|361.96|27
1641864820000|2022-01-11 01:33:40|367.59|362.19|367.59|362.19|367.65|362.25|367.55|362.15|16
1641864830000|2022-01-11 01:33:50|367.6|362.2|367.69|362.29|367.69|362.29|367.6|362.2|5
1641864840000|2022-01-11 01:34:00|367.79|362.39|367.85|362.45|368.1|362.7|367.79|362.39|31
1641864850000|2022-01-11 01:34:10|367.9|362.5|367.71|362.31|367.9|362.5|367.69|362.29|23
1641864860000|2022-01-11 01:34:20|367.7|362.3|367.77|362.37|367.8|362.4|367.69|362.29|19
1641864870000|2022-01-11 01:34:30|367.76|362.36|367.81|362.41|367.9|362.5|367.76|362.36|21
1641864880000|2022-01-11 01:34:40|367.82|362.42|367.85|362.45|367.91|362.51|367.79|362.39|21
1641864890000|2022-01-11 01:34:50|367.83|362.43|367.73|362.33|367.85|362.45|367.73|362.33|19
1641864900000|2022-01-11 01:35:00|367.74|362.34|367.69|362.29|367.74|362.34|367.64|362.24|23
1641864910000|2022-01-11 01:35:10|367.66|362.26|367.63|362.23|367.7|362.3|367.58|362.18|24
1641864920000|2022-01-11 01:35:20|367.65|362.25|367.81|362.41|367.82|362.42|367.65|362.25|12
1641864930000|2022-01-11 01:35:30|367.86|362.46|368.05|362.65|368.05|362.65|367.78|362.38|22
1641864940000|2022-01-11 01:35:40|368.12|362.72|367.93|362.53|368.13|362.73|367.9|362.5|23
1641864950000|2022-01-11 01:35:50|367.94|362.54|367.97|362.57|368.08|362.68|367.91|362.51|28
1641864960000|2022-01-11 01:36:00|367.98|362.58|367.86|362.46|368|362.6|367.86|362.46|25
1641864970000|2022-01-11 01:36:10|367.85|362.45|367.83|362.43|367.85|362.45|367.77|362.37|17
1641864980000|2022-01-11 01:36:20|367.81|362.41|367.91|362.51|367.92|362.52|367.77|362.37|23
1641864990000|2022-01-11 01:36:30|367.9|362.5|367.89|362.49|367.92|362.52|367.87|362.47|11
1641865000000|2022-01-11 01:36:40|367.88|362.48|368|362.6|368.1|362.7|367.88|362.48|25
1641865010000|2022-01-11 01:36:50|367.99|362.59|368.03|362.63|368.08|362.68|367.95|362.55|30
1641865020000|2022-01-11 01:37:00|368.05|362.65|367.93|362.53|368.05|362.65|367.93|362.53|11
1641865030000|2022-01-11 01:37:10|367.92|362.52|367.83|362.43|367.93|362.53|367.79|362.39|17
1641865040000|2022-01-11 01:37:20|367.81|362.41|367.86|362.46|367.86|362.46|367.8|362.4|16
1641865050000|2022-01-11 01:37:30|367.87|362.47|367.87|362.47|367.91|362.51|367.78|362.38|26
1641865060000|2022-01-11 01:37:40|367.86|362.46|367.84|362.44|367.87|362.47|367.82|362.42|17
1641865070000|2022-01-11 01:37:50|367.85|362.45|367.89|362.49|367.9|362.5|367.84|362.44|12
1641865080000|2022-01-11 01:38:00|368.01|362.61|368.01|362.61|368.08|362.68|367.98|362.58|17
1641865090000|2022-01-11 01:38:10|368.02|362.62|368.01|362.61|368.04|362.64|368|362.6|7
1641865100000|2022-01-11 01:38:20|367.95|362.55|368|362.6|368|362.6|367.95|362.55|19
1641865110000|2022-01-11 01:38:30|367.99|362.59|367.93|362.53|367.99|362.59|367.92|362.52|15
1641865120000|2022-01-11 01:38:40|367.94|362.54|367.73|362.33|367.97|362.57|367.72|362.32|26
1641865130000|2022-01-11 01:38:50|367.75|362.35|367.8|362.4|367.8|362.4|367.74|362.34|19
1641865140000|2022-01-11 01:39:00|367.81|362.41|367.8|362.4|367.81|362.41|367.75|362.35|13
1641865150000|2022-01-11 01:39:10|367.78|362.38|367.7|362.3|367.78|362.38|367.68|362.28|16
1641865160000|2022-01-11 01:39:20|367.71|362.31|367.81|362.41|367.81|362.41|367.71|362.31|19
1641865170000|2022-01-11 01:39:30|367.82|362.42|367.86|362.46|367.86|362.46|367.82|362.42|4
1641865180000|2022-01-11 01:39:40|367.85|362.45|367.91|362.51|367.91|362.51|367.85|362.45|16
1641865190000|2022-01-11 01:39:50|367.93|362.53|367.84|362.44|367.93|362.53|367.84|362.44|18
1641865200000|2022-01-11 01:40:00|367.81|362.41|367.7|362.3|367.82|362.42|367.68|362.28|23
1641865210000|2022-01-11 01:40:10|367.69|362.29|367.7|362.3|367.75|362.35|367.69|362.29|20
1641865220000|2022-01-11 01:40:20|367.68|362.28|367.76|362.36|367.77|362.37|367.67|362.27|15
1641865230000|2022-01-11 01:40:30|367.77|362.37|367.77|362.37|367.77|362.37|367.77|362.37|1
1641865240000|2022-01-11 01:40:40|367.78|362.38|367.88|362.48|367.93|362.53|367.77|362.37|16
1641865250000|2022-01-11 01:40:50|367.83|362.43|367.77|362.37|367.85|362.45|367.77|362.37|13
1641865260000|2022-01-11 01:41:00|367.76|362.36|367.77|362.37|367.78|362.38|367.75|362.35|8
1641865270000|2022-01-11 01:41:10|367.78|362.38|367.77|362.37|367.78|362.38|367.77|362.37|8
1641865280000|2022-01-11 01:41:20|367.78|362.38|367.8|362.4|367.83|362.43|367.77|362.37|11
1641865290000|2022-01-11 01:41:30|367.81|362.41|367.77|362.37|367.81|362.41|367.77|362.37|6
1641865300000|2022-01-11 01:41:40|367.79|362.39|367.79|362.39|367.81|362.41|367.78|362.38|7
1641865310000|2022-01-11 01:41:50|367.77|362.37|367.66|362.26|367.77|362.37|367.64|362.24|17
1641865320000|2022-01-11 01:42:00|367.67|362.27|367.61|362.21|367.67|362.27|367.6|362.2|9
1641865330000|2022-01-11 01:42:10|367.62|362.22|367.65|362.25|367.68|362.28|367.56|362.16|27
1641865340000|2022-01-11 01:42:20|367.64|362.24|367.75|362.35|367.76|362.36|367.64|362.24|17
1641865350000|2022-01-11 01:42:30|367.76|362.36|367.78|362.38|367.86|362.46|367.75|362.35|20
1641865360000|2022-01-11 01:42:40|367.79|362.39|367.83|362.43|367.88|362.48|367.76|362.36|23
1641865370000|2022-01-11 01:42:50|367.82|362.42|367.82|362.42|367.84|362.44|367.82|362.42|9
1641865380000|2022-01-11 01:43:00|367.83|362.43|367.91|362.51|367.91|362.51|367.79|362.39|20
1641865390000|2022-01-11 01:43:10|367.87|362.47|367.85|362.45|367.87|362.47|367.82|362.42|14
1641865400000|2022-01-11 01:43:20|367.86|362.46|367.88|362.48|367.91|362.51|367.86|362.46|14
1641865410000|2022-01-11 01:43:30|367.87|362.47|367.91|362.51|367.94|362.54|367.87|362.47|15
1641865420000|2022-01-11 01:43:40|367.9|362.5|367.78|362.38|367.9|362.5|367.77|362.37|16
1641865430000|2022-01-11 01:43:50|367.77|362.37|367.7|362.3|367.77|362.37|367.7|362.3|16
1641865440000|2022-01-11 01:44:00|367.71|362.31|367.7|362.3|367.73|362.33|367.69|362.29|11
1641865450000|2022-01-11 01:44:10|367.69|362.29|367.78|362.38|367.78|362.38|367.67|362.27|13
1641865460000|2022-01-11 01:44:20|367.79|362.39|367.74|362.34|367.79|362.39|367.74|362.34|10
1641865470000|2022-01-11 01:44:30|367.73|362.33|367.7|362.3|367.73|362.33|367.7|362.3|5
1641865480000|2022-01-11 01:44:40|367.73|362.33|367.64|362.24|367.73|362.33|367.58|362.18|20
1641865490000|2022-01-11 01:44:50|367.65|362.25|367.59|362.19|367.67|362.27|367.52|362.12|22
1641865500000|2022-01-11 01:45:00|367.58|362.18|367.69|362.29|367.72|362.32|367.56|362.16|24
1641865510000|2022-01-11 01:45:10|367.7|362.3|367.62|362.22|367.7|362.3|367.62|362.22|17
1641865520000|2022-01-11 01:45:20|367.63|362.23|367.58|362.18|367.63|362.23|367.57|362.17|23
1641865530000|2022-01-11 01:45:30|367.59|362.19|367.58|362.18|367.59|362.19|367.57|362.17|7
1641865540000|2022-01-11 01:45:40|367.57|362.17|367.57|362.17|367.58|362.18|367.54|362.14|8
1641865550000|2022-01-11 01:45:50|367.56|362.16|367.57|362.17|367.57|362.17|367.56|362.16|6
1641865560000|2022-01-11 01:46:00|367.58|362.18|367.61|362.21|367.65|362.25|367.58|362.18|17
1641865570000|2022-01-11 01:46:10|367.59|362.19|367.61|362.21|367.61|362.21|367.58|362.18|15
1641865580000|2022-01-11 01:46:20|367.62|362.22|367.6|362.2|367.62|362.22|367.59|362.19|8
1641865590000|2022-01-11 01:46:30|367.61|362.21|367.73|362.33|367.73|362.33|367.6|362.2|6
1641865600000|2022-01-11 01:46:40|367.74|362.34|367.79|362.39|367.81|362.41|367.74|362.34|11
1641865610000|2022-01-11 01:46:50|367.8|362.4|367.76|362.36|367.8|362.4|367.76|362.36|11
1641865620000|2022-01-11 01:47:00|367.77|362.37|367.63|362.23|367.77|362.37|367.63|362.23|11
1641865630000|2022-01-11 01:47:10|367.62|362.22|367.53|362.13|367.62|362.22|367.5|362.1|15
1641865640000|2022-01-11 01:47:20|367.51|362.11|367.53|362.13|367.55|362.15|367.51|362.11|7
1641865650000|2022-01-11 01:47:30|367.54|362.14|367.54|362.14|367.59|362.19|367.53|362.13|19
1641865660000|2022-01-11 01:47:40|367.55|362.15|367.55|362.15|367.57|362.17|367.55|362.15|10
1641865670000|2022-01-11 01:47:50|367.54|362.14|367.5|362.1|367.54|362.14|367.5|362.1|7
1641865680000|2022-01-11 01:48:00|367.52|362.12|367.54|362.14|367.55|362.15|367.5|362.1|13
1641865690000|2022-01-11 01:48:10|367.55|362.15|367.48|362.08|367.55|362.15|367.45|362.05|14
1641865700000|2022-01-11 01:48:20|367.47|362.07|367.47|362.07|367.48|362.08|367.47|362.07|7
1641865710000|2022-01-11 01:48:30|367.48|362.08|367.48|362.08|367.48|362.08|367.47|362.07|3
1641865720000|2022-01-11 01:48:40|367.42|362.02|367.28|361.88|367.45|362.05|367.25|361.85|11
1641865730000|2022-01-11 01:48:50|367.27|361.87|367.23|361.83|367.27|361.87|367.23|361.83|20
1641865740000|2022-01-11 01:49:00|367.25|361.85|367.18|361.78|367.25|361.85|367.18|361.78|12
1641865750000|2022-01-11 01:49:10|367.16|361.76|367.14|361.74|367.21|361.81|367.09|361.69|25
1641865760000|2022-01-11 01:49:20|367.11|361.71|367.3|361.9|367.3|361.9|367.1|361.7|16
1641865770000|2022-01-11 01:49:30|367.29|361.89|367.31|361.91|367.32|361.92|367.28|361.88|17
1641865780000|2022-01-11 01:49:40|367.3|361.9|367.3|361.9|367.33|361.93|367.3|361.9|7
1641865790000|2022-01-11 01:49:50|367.29|361.89|367.21|361.81|367.29|361.89|367.16|361.76|20
1641865800000|2022-01-11 01:50:00|367.2|361.8|366.99|361.59|367.2|361.8|366.95|361.55|18
1641865810000|2022-01-11 01:50:10|367|361.6|367|361.6|367.03|361.63|367|361.6|18
1641865820000|2022-01-11 01:50:20|366.99|361.59|366.97|361.57|366.99|361.59|366.96|361.56|8
1641865830000|2022-01-11 01:50:30|366.96|361.56|366.98|361.58|367.01|361.61|366.84|361.44|20
1641865840000|2022-01-11 01:50:40|366.99|361.59|366.97|361.57|366.99|361.59|366.93|361.53|20
1641865850000|2022-01-11 01:50:50|366.96|361.56|366.94|361.54|366.96|361.56|366.93|361.53|15
1641865860000|2022-01-11 01:51:00|366.93|361.53|366.92|361.52|366.93|361.53|366.92|361.52|4
1641865870000|2022-01-11 01:51:10|366.91|361.51|366.83|361.43|366.91|361.51|366.83|361.43|7
1641865880000|2022-01-11 01:51:20|366.82|361.42|366.64|361.24|366.82|361.42|366.5|361.1|26
1641865890000|2022-01-11 01:51:30|366.66|361.26|366.65|361.25|366.66|361.26|366.64|361.24|12
1641865900000|2022-01-11 01:51:40|366.64|361.24|366.64|361.24|366.64|361.24|366.63|361.23|5
1641865910000|2022-01-11 01:51:50|366.66|361.26|366.77|361.37|366.78|361.38|366.66|361.26|11
1641865920000|2022-01-11 01:52:00|366.78|361.38|366.81|361.41|366.82|361.42|366.77|361.37|9
1641865930000|2022-01-11 01:52:10|366.82|361.42|366.79|361.39|366.82|361.42|366.77|361.37|17
1641865940000|2022-01-11 01:52:20|366.8|361.4|366.87|361.47|366.89|361.49|366.8|361.4|12
1641865950000|2022-01-11 01:52:30|366.88|361.48|366.89|361.49|366.89|361.49|366.87|361.47|4
1641865960000|2022-01-11 01:52:40|366.91|361.51|366.97|361.57|367|361.6|366.89|361.49|10
1641865970000|2022-01-11 01:52:50|366.96|361.56|366.95|361.55|366.97|361.57|366.93|361.53|13
1641865980000|2022-01-11 01:53:00|366.92|361.52|366.9|361.5|366.92|361.52|366.87|361.47|7
1641865990000|2022-01-11 01:53:10|366.89|361.49|366.92|361.52|366.92|361.52|366.89|361.49|4
1641866000000|2022-01-11 01:53:20|366.93|361.53|366.92|361.52|366.93|361.53|366.9|361.5|5
1641866010000|2022-01-11 01:53:30|366.91|361.51|366.92|361.52|366.93|361.53|366.91|361.51|4
1641866020000|2022-01-11 01:53:40|366.93|361.53|366.93|361.53|366.93|361.53|366.92|361.52|7
1641866040000|2022-01-11 01:54:00|366.91|361.51|366.89|361.49|366.91|361.51|366.88|361.48|5
1641866050000|2022-01-11 01:54:10|366.88|361.48|366.92|361.52|366.92|361.52|366.88|361.48|13
1641866060000|2022-01-11 01:54:20|366.91|361.51|366.9|361.5|366.92|361.52|366.9|361.5|12
1641866070000|2022-01-11 01:54:30|366.89|361.49|366.9|361.5|366.9|361.5|366.89|361.49|2
1641866080000|2022-01-11 01:54:40|366.89|361.49|366.88|361.48|366.89|361.49|366.87|361.47|6
1641866090000|2022-01-11 01:54:50|366.89|361.49|366.89|361.49|366.92|361.52|366.89|361.49|8
1641866100000|2022-01-11 01:55:00|366.9|361.5|366.94|361.54|366.94|361.54|366.9|361.5|2
1641866110000|2022-01-11 01:55:10|366.95|361.55|367.06|361.66|367.09|361.69|366.95|361.55|19
1641866120000|2022-01-11 01:55:20|367.09|361.69|367.19|361.79|367.29|361.89|367.03|361.63|23
1641866130000|2022-01-11 01:55:30|367.18|361.78|367.21|361.81|367.23|361.83|367.18|361.78|17
1641866140000|2022-01-11 01:55:40|367.23|361.83|367.3|361.9|367.36|361.96|367.23|361.83|15
1641866150000|2022-01-11 01:55:50|367.31|361.91|367.34|361.94|367.34|361.94|367.31|361.91|4
1641866160000|2022-01-11 01:56:00|367.33|361.93|367.29|361.89|367.33|361.93|367.29|361.89|3
1641866170000|2022-01-11 01:56:10|367.31|361.91|367.3|361.9|367.31|361.91|367.29|361.89|6
1641866180000|2022-01-11 01:56:20|367.29|361.89|367.31|361.91|367.32|361.92|367.29|361.89|7
1641866190000|2022-01-11 01:56:30|367.3|361.9|367.32|361.92|367.35|361.95|367.29|361.89|7
1641866200000|2022-01-11 01:56:40|367.33|361.93|367.32|361.92|367.33|361.93|367.31|361.91|8
1641866210000|2022-01-11 01:56:50|367.33|361.93|367.41|362.01|367.44|362.04|367.33|361.93|11
1641866220000|2022-01-11 01:57:00|367.42|362.02|367.49|362.09|367.51|362.11|367.42|362.02|9
1641866230000|2022-01-11 01:57:10|367.48|362.08|367.48|362.08|367.49|362.09|367.47|362.07|10
1641866240000|2022-01-11 01:57:20|367.47|362.07|367.47|362.07|367.5|362.1|367.47|362.07|7
1641866250000|2022-01-11 01:57:30|367.48|362.08|367.49|362.09|367.5|362.1|367.48|362.08|6
1641866260000|2022-01-11 01:57:40|367.5|362.1|367.68|362.28|367.7|362.3|367.49|362.09|18
1641866270000|2022-01-11 01:57:50|367.67|362.27|367.65|362.25|367.74|362.34|367.6|362.2|30
1641866280000|2022-01-11 01:58:00|367.64|362.24|367.7|362.3|367.72|362.32|367.64|362.24|16
1641866290000|2022-01-11 01:58:10|367.69|362.29|367.7|362.3|367.71|362.31|367.66|362.26|13
1641866300000|2022-01-11 01:58:20|367.67|362.27|367.72|362.32|367.72|362.32|367.67|362.27|9
1641866310000|2022-01-11 01:58:30|367.71|362.31|367.72|362.32|367.73|362.33|367.69|362.29|14
1641866320000|2022-01-11 01:58:40|367.73|362.33|367.68|362.28|367.73|362.33|367.68|362.28|9
1641866330000|2022-01-11 01:58:50|367.69|362.29|367.72|362.32|367.73|362.33|367.66|362.26|16
1641866340000|2022-01-11 01:59:00|367.73|362.33|367.68|362.28|367.73|362.33|367.68|362.28|13
1641866350000|2022-01-11 01:59:10|367.7|362.3|367.72|362.32|367.73|362.33|367.68|362.28|11
1641866360000|2022-01-11 01:59:20|367.73|362.33|367.73|362.33|367.74|362.34|367.72|362.32|11
1641866370000|2022-01-11 01:59:30|367.74|362.34|367.73|362.33|367.74|362.34|367.71|362.31|6
1641866380000|2022-01-11 01:59:40|367.72|362.32|367.73|362.33|367.74|362.34|367.72|362.32|14
1641866390000|2022-01-11 01:59:50|367.72|362.32|367.79|362.39|367.79|362.39|367.72|362.32|9
1641866400000|2022-01-11 02:00:00|367.8|362.4|368.22|362.82|368.25|362.85|367.8|362.4|23
1641866410000|2022-01-11 02:00:10|368.24|362.84|368.01|362.61|368.24|362.84|368.01|362.61|27
1641866420000|2022-01-11 02:00:20|368.02|362.62|367.98|362.58|368.06|362.66|367.98|362.58|23
1641866430000|2022-01-11 02:00:30|367.96|362.56|367.86|362.46|367.96|362.56|367.85|362.45|7
1641866440000|2022-01-11 02:00:40|367.87|362.47|367.84|362.44|367.87|362.47|367.84|362.44|4
1641866450000|2022-01-11 02:00:50|367.85|362.45|367.78|362.38|367.85|362.45|367.76|362.36|13
1641866460000|2022-01-11 02:01:00|367.79|362.39|367.76|362.36|367.8|362.4|367.76|362.36|8
1641866470000|2022-01-11 02:01:10|367.73|362.33|367.78|362.38|367.79|362.39|367.71|362.31|13
1641866480000|2022-01-11 02:01:20|367.79|362.39|367.83|362.43|367.86|362.46|367.77|362.37|11
1641866490000|2022-01-11 02:01:30|367.84|362.44|367.83|362.43|367.87|362.47|367.81|362.41|11
1641866500000|2022-01-11 02:01:40|367.84|362.44|367.84|362.44|367.84|362.44|367.84|362.44|1
1641866510000|2022-01-11 02:01:50|367.83|362.43|367.8|362.4|367.85|362.45|367.77|362.37|15
1641866520000|2022-01-11 02:02:00|367.81|362.41|367.86|362.46|367.88|362.48|367.81|362.41|14
1641866530000|2022-01-11 02:02:10|367.87|362.47|367.83|362.43|367.87|362.47|367.82|362.42|15
1641866540000|2022-01-11 02:02:20|367.84|362.44|367.83|362.43|367.84|362.44|367.82|362.42|7
1641866550000|2022-01-11 02:02:30|367.84|362.44|367.68|362.28|367.84|362.44|367.68|362.28|15
1641866560000|2022-01-11 02:02:40|367.69|362.29|367.6|362.2|367.72|362.32|367.6|362.2|14
1641866570000|2022-01-11 02:02:50|367.59|362.19|367.6|362.2|367.61|362.21|367.57|362.17|14
1641866580000|2022-01-11 02:03:00|367.57|362.17|367.51|362.11|367.6|362.2|367.51|362.11|11
1641866590000|2022-01-11 02:03:10|367.52|362.12|367.52|362.12|367.52|362.12|367.51|362.11|5
1641866600000|2022-01-11 02:03:20|367.53|362.13|367.52|362.12|367.53|362.13|367.52|362.12|2
1641866610000|2022-01-11 02:03:30|367.51|362.11|367.53|362.13|367.53|362.13|367.5|362.1|6
1641866620000|2022-01-11 02:03:40|367.52|362.12|367.5|362.1|367.52|362.12|367.5|362.1|5
1641866630000|2022-01-11 02:03:50|367.49|362.09|367.47|362.07|367.49|362.09|367.47|362.07|12
1641866640000|2022-01-11 02:04:00|367.48|362.08|367.45|362.05|367.48|362.08|367.43|362.03|12
1641866650000|2022-01-11 02:04:10|367.44|362.04|367.49|362.09|367.52|362.12|367.44|362.04|19
1641866660000|2022-01-11 02:04:20|367.5|362.1|367.4|362|367.5|362.1|367.4|362|22
1641866670000|2022-01-11 02:04:30|367.41|362.01|367.18|361.78|367.41|362.01|367.17|361.77|17
1641866680000|2022-01-11 02:04:40|367.2|361.8|367.12|361.72|367.2|361.8|367.11|361.71|12
1641866690000|2022-01-11 02:04:50|367.15|361.75|367.11|361.71|367.18|361.78|367.1|361.7|18
1641866700000|2022-01-11 02:05:00|367.1|361.7|367.1|361.7|367.1|361.7|367.09|361.69|7
1641866710000|2022-01-11 02:05:10|367.08|361.68|367.04|361.64|367.09|361.69|366.96|361.56|26
1641866720000|2022-01-11 02:05:20|367.02|361.62|367.01|361.61|367.05|361.65|366.96|361.56|19
1641866730000|2022-01-11 02:05:30|366.99|361.59|366.95|361.55|367.03|361.63|366.94|361.54|25
1641866740000|2022-01-11 02:05:40|366.94|361.54|367.02|361.62|367.02|361.62|366.92|361.52|15
1641866750000|2022-01-11 02:05:50|367.01|361.61|367.01|361.61|367.02|361.62|367.01|361.61|3
1641866760000|2022-01-11 02:06:00|367|361.6|367.04|361.64|367.04|361.64|367|361.6|7
1641866770000|2022-01-11 02:06:10|367.05|361.65|367.2|361.8|367.21|361.81|367.05|361.65|10
1641866780000|2022-01-11 02:06:20|367.21|361.81|367.2|361.8|367.22|361.82|367.19|361.79|6
1641866790000|2022-01-11 02:06:30|367.19|361.79|367.13|361.73|367.19|361.79|367.11|361.71|10
1641866800000|2022-01-11 02:06:40|367.11|361.71|367.14|361.74|367.17|361.77|367.11|361.71|11
1641866810000|2022-01-11 02:06:50|367.15|361.75|367.3|361.9|367.34|361.94|367.15|361.75|22
1641866820000|2022-01-11 02:07:00|367.31|361.91|367.24|361.84|367.32|361.92|367.24|361.84|8
1641866830000|2022-01-11 02:07:10|367.27|361.87|367.27|361.87|367.29|361.89|367.21|361.81|14
1641866840000|2022-01-11 02:07:20|367.26|361.86|367.32|361.92|367.37|361.97|367.26|361.86|14
1641866850000|2022-01-11 02:07:30|367.34|361.94|367.28|361.88|367.34|361.94|367.27|361.87|10
1641866860000|2022-01-11 02:07:40|367.27|361.87|367.29|361.89|367.31|361.91|367.26|361.86|15
1641866870000|2022-01-11 02:07:50|367.3|361.9|367.32|361.92|367.32|361.92|367.29|361.89|9
1641866880000|2022-01-11 02:08:00|367.31|361.91|367.32|361.92|367.33|361.93|367.31|361.91|4
1641866890000|2022-01-11 02:08:10|367.33|361.93|367.35|361.95|367.36|361.96|367.33|361.93|5
1641866900000|2022-01-11 02:08:20|367.36|361.96|367.35|361.95|367.36|361.96|367.35|361.95|4
1641866910000|2022-01-11 02:08:30|367.34|361.94|367.33|361.93|367.35|361.95|367.31|361.91|12
1641866920000|2022-01-11 02:08:40|367.34|361.94|367.32|361.92|367.35|361.95|367.31|361.91|8
1641866930000|2022-01-11 02:08:50|367.36|361.96|367.49|362.09|367.49|362.09|367.35|361.95|14
1641866940000|2022-01-11 02:09:00|367.5|362.1|367.51|362.11|367.51|362.11|367.49|362.09|4
1641866950000|2022-01-11 02:09:10|367.52|362.12|367.58|362.18|367.58|362.18|367.52|362.12|12
1641866960000|2022-01-11 02:09:20|367.63|362.23|367.63|362.23|367.63|362.23|367.6|362.2|7
1641866970000|2022-01-11 02:09:30|367.62|362.22|367.61|362.21|367.62|362.22|367.6|362.2|8
1641866980000|2022-01-11 02:09:40|367.6|362.2|367.61|362.21|367.61|362.21|367.6|362.2|2
1641866990000|2022-01-11 02:09:50|367.6|362.2|367.65|362.25|367.65|362.25|367.6|362.2|9
1641867000000|2022-01-11 02:10:00|367.66|362.26|367.69|362.29|367.69|362.29|367.65|362.25|12
1641867010000|2022-01-11 02:10:10|367.7|362.3|367.7|362.3|367.72|362.32|367.7|362.3|9
1641867020000|2022-01-11 02:10:20|367.69|362.29|367.7|362.3|367.71|362.31|367.68|362.28|9
1641867030000|2022-01-11 02:10:30|367.69|362.29|367.68|362.28|367.69|362.29|367.68|362.28|2
1641867050000|2022-01-11 02:10:50|367.7|362.3|367.64|362.24|367.7|362.3|367.64|362.24|13
1641867060000|2022-01-11 02:11:00|367.59|362.19|367.6|362.2|367.67|362.27|367.57|362.17|16
1641867070000|2022-01-11 02:11:10|367.59|362.19|367.6|362.2|367.66|362.26|367.59|362.19|13
1641867080000|2022-01-11 02:11:20|367.64|362.24|367.56|362.16|367.64|362.24|367.49|362.09|17
1641867090000|2022-01-11 02:11:30|367.57|362.17|367.55|362.15|367.64|362.24|367.5|362.1|23
1641867100000|2022-01-11 02:11:40|367.53|362.13|367.54|362.14|367.54|362.14|367.48|362.08|12
1641867110000|2022-01-11 02:11:50|367.53|362.13|367.42|362.02|367.54|362.14|367.42|362.02|16
1641867120000|2022-01-11 02:12:00|367.4|362|367.36|361.96|367.41|362.01|367.36|361.96|9
1641867130000|2022-01-11 02:12:10|367.37|361.97|367.37|361.97|367.37|361.97|367.36|361.96|3
1641867140000|2022-01-11 02:12:20|367.35|361.95|367.34|361.94|367.37|361.97|367.34|361.94|6
1641867150000|2022-01-11 02:12:30|367.35|361.95|367.43|362.03|367.47|362.07|367.34|361.94|15
1641867160000|2022-01-11 02:12:40|367.44|362.04|367.42|362.02|367.44|362.04|367.41|362.01|13
1641867170000|2022-01-11 02:12:50|367.35|361.95|367.36|361.96|367.42|362.02|367.33|361.93|19
1641867180000|2022-01-11 02:13:00|367.38|361.98|367.38|361.98|367.38|361.98|367.35|361.95|7
1641867190000|2022-01-11 02:13:10|367.37|361.97|367.33|361.93|367.39|361.99|367.32|361.92|16
1641867200000|2022-01-11 02:13:20|367.32|361.92|367.27|361.87|367.37|361.97|367.22|361.82|20
1641867210000|2022-01-11 02:13:30|367.26|361.86|367.34|361.94|367.34|361.94|367.26|361.86|13
1641867220000|2022-01-11 02:13:40|367.36|361.96|367.41|362.01|367.41|362.01|367.36|361.96|13
1641867230000|2022-01-11 02:13:50|367.39|361.99|367.36|361.96|367.53|362.13|367.36|361.96|23
1641867240000|2022-01-11 02:14:00|367.37|361.97|367.44|362.04|367.45|362.05|367.37|361.97|13
1641867250000|2022-01-11 02:14:10|367.45|362.05|367.46|362.06|367.46|362.06|367.45|362.05|6
1641867260000|2022-01-11 02:14:20|367.45|362.05|367.51|362.11|367.55|362.15|367.43|362.03|19
1641867270000|2022-01-11 02:14:30|367.5|362.1|367.49|362.09|367.53|362.13|367.48|362.08|12
1641867280000|2022-01-11 02:14:40|367.5|362.1|367.49|362.09|367.6|362.2|367.48|362.08|13
1641867290000|2022-01-11 02:14:50|367.5|362.1|367.5|362.1|367.59|362.19|367.49|362.09|9
1641867300000|2022-01-11 02:15:00|367.52|362.12|367.66|362.26|367.67|362.27|367.51|362.11|15
1641867310000|2022-01-11 02:15:10|367.68|362.28|367.7|362.3|367.71|362.31|367.67|362.27|5
1641867320000|2022-01-11 02:15:20|367.68|362.28|367.75|362.35|367.75|362.35|367.68|362.28|8
1641867330000|2022-01-11 02:15:30|367.76|362.36|367.74|362.34|367.76|362.36|367.74|362.34|6
1641867340000|2022-01-11 02:15:40|367.75|362.35|367.71|362.31|367.75|362.35|367.68|362.28|10
1641867350000|2022-01-11 02:15:50|367.72|362.32|367.73|362.33|367.74|362.34|367.72|362.32|6
1641867360000|2022-01-11 02:16:00|367.74|362.34|368.11|362.71|368.11|362.71|367.74|362.34|23
1641867370000|2022-01-11 02:16:10|368.12|362.72|367.97|362.57|368.12|362.72|367.95|362.55|21
1641867380000|2022-01-11 02:16:20|367.98|362.58|368.05|362.65|368.05|362.65|367.98|362.58|5
1641867390000|2022-01-11 02:16:30|368.06|362.66|368.05|362.65|368.06|362.66|368.04|362.64|8
1641867400000|2022-01-11 02:16:40|368.06|362.66|368.16|362.76|368.17|362.77|368.05|362.65|7
1641867410000|2022-01-11 02:16:50|368.15|362.75|368.14|362.74|368.19|362.79|368.13|362.73|13
1641867420000|2022-01-11 02:17:00|368.15|362.75|368.25|362.85|368.25|362.85|368.15|362.75|9
1641867430000|2022-01-11 02:17:10|368.24|362.84|368.31|362.91|368.31|362.91|368.24|362.84|7
1641867440000|2022-01-11 02:17:20|368.3|362.9|368.33|362.93|368.35|362.95|368.3|362.9|13
1641867450000|2022-01-11 02:17:30|368.34|362.94|368.36|362.96|368.36|362.96|368.34|362.94|6
1641867460000|2022-01-11 02:17:40|368.35|362.95|368.36|362.96|368.37|362.97|368.35|362.95|5
1641867470000|2022-01-11 02:17:50|368.35|362.95|368.39|362.99|368.43|363.03|368.35|362.95|15
1641867480000|2022-01-11 02:18:00|368.42|363.02|368.42|363.02|368.44|363.04|368.42|363.02|4
1641867490000|2022-01-11 02:18:10|368.41|363.01|368.36|362.96|368.45|363.05|368.32|362.92|16
1641867500000|2022-01-11 02:18:20|368.34|362.94|368.34|362.94|368.36|362.96|368.3|362.9|13
1641867510000|2022-01-11 02:18:30|368.31|362.91|368.31|362.91|368.31|362.91|368.29|362.89|6
1641867520000|2022-01-11 02:18:40|368.32|362.92|368.38|362.98|368.38|362.98|368.32|362.92|10
1641867530000|2022-01-11 02:18:50|368.36|362.96|368.44|363.04|368.44|363.04|368.35|362.95|12
1641867540000|2022-01-11 02:19:00|368.42|363.02|368.42|363.02|368.43|363.03|368.37|362.97|20
1641867550000|2022-01-11 02:19:10|368.41|363.01|368.42|363.02|368.42|363.02|368.41|363.01|4
1641867560000|2022-01-11 02:19:20|368.43|363.03|368.69|363.29|368.69|363.29|368.42|363.02|20
1641867570000|2022-01-11 02:19:30|368.65|363.25|368.81|363.41|368.81|363.41|368.65|363.25|12
1641867580000|2022-01-11 02:19:40|368.8|363.4|368.68|363.28|368.8|363.4|368.68|363.28|7
1641867590000|2022-01-11 02:19:50|368.67|363.27|368.67|363.27|368.67|363.27|368.66|363.26|5
1641867600000|2022-01-11 02:20:00|368.74|363.34|368.69|363.29|368.74|363.34|368.67|363.27|7
1641867610000|2022-01-11 02:20:10|368.7|363.3|368.75|363.35|368.75|363.35|368.7|363.3|5
1641867620000|2022-01-11 02:20:20|368.8|363.4|368.83|363.43|368.83|363.43|368.8|363.4|6
1641867630000|2022-01-11 02:20:30|368.88|363.48|369|363.6|369|363.6|368.88|363.48|9
1641867640000|2022-01-11 02:20:40|368.98|363.58|368.91|363.51|368.99|363.59|368.9|363.5|20
1641867650000|2022-01-11 02:20:50|368.92|363.52|368.92|363.52|368.95|363.55|368.89|363.49|11
1641867660000|2022-01-11 02:21:00|368.93|363.53|368.92|363.52|368.93|363.53|368.91|363.51|6
1641867670000|2022-01-11 02:21:10|368.91|363.51|368.91|363.51|368.92|363.52|368.9|363.5|6
1641867680000|2022-01-11 02:21:20|368.92|363.52|368.92|363.52|368.92|363.52|368.91|363.51|7
1641867690000|2022-01-11 02:21:30|368.91|363.51|369.15|363.75|369.15|363.75|368.86|363.46|21
1641867700000|2022-01-11 02:21:40|369.11|363.71|368.92|363.52|369.22|363.82|368.92|363.52|25
1641867710000|2022-01-11 02:21:50|368.93|363.53|369.14|363.74|369.14|363.74|368.93|363.53|12
1641867720000|2022-01-11 02:22:00|369.16|363.76|369.09|363.69|369.16|363.76|369.09|363.69|12
1641867730000|2022-01-11 02:22:10|369.1|363.7|369.1|363.7|369.11|363.71|369.09|363.69|5
1641867740000|2022-01-11 02:22:20|369.09|363.69|369.1|363.7|369.1|363.7|369.08|363.68|4
1641867750000|2022-01-11 02:22:30|369.13|363.73|369.16|363.76|369.17|363.77|369.13|363.73|8
1641867760000|2022-01-11 02:22:40|369.15|363.75|369.2|363.8|369.2|363.8|369.15|363.75|12
1641867770000|2022-01-11 02:22:50|369.19|363.79|369.21|363.81|369.21|363.81|369.19|363.79|3
1641867780000|2022-01-11 02:23:00|369.22|363.82|369.38|363.98|369.41|364.01|369.22|363.82|18
1641867790000|2022-01-11 02:23:10|369.39|363.99|369.27|363.87|369.39|363.99|369.25|363.85|15
1641867800000|2022-01-11 02:23:20|369.21|363.81|369.28|363.88|369.3|363.9|369.21|363.81|14
1641867810000|2022-01-11 02:23:30|369.3|363.9|369.34|363.94|369.34|363.94|369.28|363.88|12
1641867820000|2022-01-11 02:23:40|369.32|363.92|369.34|363.94|369.34|363.94|369.32|363.92|9
1641867830000|2022-01-11 02:23:50|369.35|363.95|369.35|363.95|369.36|363.96|369.35|363.95|7
1641867840000|2022-01-11 02:24:00|369.36|363.96|369.39|363.99|369.4|364|369.34|363.94|13
1641867850000|2022-01-11 02:24:10|369.36|363.96|369.61|364.21|369.61|364.21|369.36|363.96|16
1641867860000|2022-01-11 02:24:20|369.57|364.17|369.5|364.1|369.64|364.24|369.5|364.1|21
1641867870000|2022-01-11 02:24:30|369.51|364.11|369.59|364.19|369.6|364.2|369.48|364.08|25
1641867880000|2022-01-11 02:24:40|369.61|364.21|369.39|363.99|369.82|364.42|369.39|363.99|26
1641867890000|2022-01-11 02:24:50|369.36|363.96|369.53|364.13|369.53|364.13|369.24|363.84|27
1641867900000|2022-01-11 02:25:00|369.48|364.08|369.44|364.04|369.52|364.12|369.44|364.04|21
1641867910000|2022-01-11 02:25:10|369.46|364.06|369.42|364.02|369.48|364.08|369.41|364.01|17
1641867920000|2022-01-11 02:25:20|369.43|364.03|369.48|364.08|369.49|364.09|369.41|364.01|17
1641867930000|2022-01-11 02:25:30|369.49|364.09|369.54|364.14|369.54|364.14|369.48|364.08|12
1641867940000|2022-01-11 02:25:40|369.53|364.13|369.58|364.18|369.61|364.21|369.53|364.13|11
1641867950000|2022-01-11 02:25:50|369.59|364.19|369.6|364.2|369.63|364.23|369.58|364.18|21
1641867960000|2022-01-11 02:26:00|369.62|364.22|369.79|364.39|369.82|364.42|369.59|364.19|21
1641867970000|2022-01-11 02:26:10|369.78|364.38|369.89|364.49|370.01|364.61|369.78|364.38|21
1641867980000|2022-01-11 02:26:20|369.92|364.52|369.77|364.37|369.92|364.52|369.76|364.36|19
1641867990000|2022-01-11 02:26:30|369.78|364.38|369.66|364.26|369.78|364.38|369.65|364.25|12
1641868000000|2022-01-11 02:26:40|369.65|364.25|369.67|364.27|369.68|364.28|369.65|364.25|7
1641868010000|2022-01-11 02:26:50|369.65|364.25|369.62|364.22|369.66|364.26|369.61|364.21|13
1641868020000|2022-01-11 02:27:00|369.61|364.21|369.6|364.2|369.61|364.21|369.56|364.16|9
1641868030000|2022-01-11 02:27:10|369.59|364.19|369.52|364.12|369.59|364.19|369.48|364.08|17
1641868040000|2022-01-11 02:27:20|369.51|364.11|369.52|364.12|369.54|364.14|369.47|364.07|14
1641868050000|2022-01-11 02:27:30|369.53|364.13|369.51|364.11|369.55|364.15|369.51|364.11|11
1641868060000|2022-01-11 02:27:40|369.52|364.12|369.39|363.99|369.53|364.13|369.39|363.99|11
1641868070000|2022-01-11 02:27:50|369.4|364|369.42|364.02|369.46|364.06|369.39|363.99|10
1641868080000|2022-01-11 02:28:00|369.46|364.06|369.39|363.99|369.48|364.08|369.37|363.97|9
1641868090000|2022-01-11 02:28:10|369.48|364.08|369.47|364.07|369.48|364.08|369.39|363.99|27
1641868100000|2022-01-11 02:28:20|369.45|364.05|369.37|363.97|369.47|364.07|369.37|363.97|16
1641868110000|2022-01-11 02:28:30|369.43|364.03|369.42|364.02|369.45|364.05|369.41|364.01|15
1641868120000|2022-01-11 02:28:40|369.38|363.98|369.41|364.01|369.44|364.04|369.38|363.98|7
1641868130000|2022-01-11 02:28:50|369.42|364.02|369.42|364.02|369.44|364.04|369.41|364.01|8
1641868140000|2022-01-11 02:29:00|369.41|364.01|369.23|363.83|369.42|364.02|369.23|363.83|17
1641868150000|2022-01-11 02:29:10|369.24|363.84|369.28|363.88|369.3|363.9|369.21|363.81|12
1641868160000|2022-01-11 02:29:20|369.27|363.87|369.45|364.05|369.51|364.11|369.26|363.86|19
1641868170000|2022-01-11 02:29:30|369.48|364.08|369.45|364.05|369.53|364.13|369.4|364|29
1641868180000|2022-01-11 02:29:40|369.48|364.08|369.46|364.06|369.49|364.09|369.44|364.04|20
1641868190000|2022-01-11 02:29:50|369.47|364.07|369.46|364.06|369.48|364.08|369.43|364.03|20
1641868200000|2022-01-11 02:30:00|369.45|364.05|369.46|364.06|369.5|364.1|369.45|364.05|19
1641868210000|2022-01-11 02:30:10|369.45|364.05|369.47|364.07|369.68|364.28|369.45|364.05|23
1641868220000|2022-01-11 02:30:20|369.44|364.04|369.21|363.81|369.46|364.06|369.18|363.78|28
1641868230000|2022-01-11 02:30:30|369.2|363.8|369.18|363.78|369.23|363.83|369.17|363.77|18
1641868240000|2022-01-11 02:30:40|369.19|363.79|369.45|364.05|369.45|364.05|369.19|363.79|19
1641868250000|2022-01-11 02:30:50|369.43|364.03|369.49|364.09|369.51|364.11|369.43|364.03|11
1641868260000|2022-01-11 02:31:00|369.5|364.1|369.51|364.11|369.52|364.12|369.46|364.06|10
1641868270000|2022-01-11 02:31:10|369.52|364.12|370.2|364.8|370.2|364.8|369.51|364.11|24
1641868280000|2022-01-11 02:31:20|370.17|364.77|369.92|364.52|370.18|364.78|369.91|364.51|27
1641868290000|2022-01-11 02:31:30|369.87|364.47|370.02|364.62|370.02|364.62|369.78|364.38|23
1641868300000|2022-01-11 02:31:40|370.03|364.63|369.97|364.57|370.04|364.64|369.97|364.57|14
1641868310000|2022-01-11 02:31:50|370.05|364.65|369.99|364.59|370.05|364.65|369.92|364.52|12
1641868320000|2022-01-11 02:32:00|369.98|364.58|369.97|364.57|370|364.6|369.9|364.5|19
1641868330000|2022-01-11 02:32:10|369.98|364.58|370.05|364.65|370.05|364.65|369.98|364.58|10
1641868340000|2022-01-11 02:32:20|370.06|364.66|370.04|364.64|370.06|364.66|370.04|364.64|12
1641868350000|2022-01-11 02:32:30|370.05|364.65|370.33|364.93|370.35|364.95|369.99|364.59|24
1641868360000|2022-01-11 02:32:40|370.32|364.92|370.13|364.73|370.37|364.97|370.13|364.73|24
1641868370000|2022-01-11 02:32:50|370.15|364.75|370.3|364.9|370.3|364.9|370.07|364.67|17
1641868380000|2022-01-11 02:33:00|370.28|364.88|370.41|365.01|370.42|365.02|370.28|364.88|26
1641868390000|2022-01-11 02:33:10|370.4|365|370.39|364.99|370.5|365.1|370.35|364.95|27
1641868400000|2022-01-11 02:33:20|370.38|364.98|370.38|364.98|370.45|365.05|370.36|364.96|23
1641868410000|2022-01-11 02:33:30|370.43|365.03|370.38|364.98|370.43|365.03|370.32|364.92|18
1641868420000|2022-01-11 02:33:40|370.37|364.97|370.28|364.88|370.41|365.01|370.21|364.81|23
1641868430000|2022-01-11 02:33:50|370.32|364.92|370.39|364.99|370.44|365.04|370.32|364.92|18
1641868440000|2022-01-11 02:34:00|370.4|365|370.31|364.91|370.4|365|370.29|364.89|19
1641868450000|2022-01-11 02:34:10|370.32|364.92|370.38|364.98|370.38|364.98|370.31|364.91|12
1641868460000|2022-01-11 02:34:20|370.34|364.94|370.35|364.95|370.37|364.97|370.3|364.9|20
1641868470000|2022-01-11 02:34:30|370.34|364.94|370.33|364.93|370.4|365|370.33|364.93|21
1641868480000|2022-01-11 02:34:40|370.34|364.94|370.33|364.93|370.36|364.96|370.3|364.9|13
1641868490000|2022-01-11 02:34:50|370.32|364.92|370.32|364.92|370.33|364.93|370.29|364.89|18
1641868500000|2022-01-11 02:35:00|370.33|364.93|369.78|364.38|370.33|364.93|369.77|364.37|31
1641868510000|2022-01-11 02:35:10|369.79|364.39|369.78|364.38|369.81|364.41|369.76|364.36|16
1641868520000|2022-01-11 02:35:20|369.77|364.37|369.73|364.33|369.78|364.38|369.7|364.3|22
1641868530000|2022-01-11 02:35:30|369.71|364.31|369.74|364.34|369.75|364.35|369.71|364.31|20
1641868540000|2022-01-11 02:35:40|369.73|364.33|369.74|364.34|369.75|364.35|369.69|364.29|20
1641868550000|2022-01-11 02:35:50|369.73|364.33|369.71|364.31|369.75|364.35|369.7|364.3|21
1641868560000|2022-01-11 02:36:00|369.7|364.3|369.74|364.34|369.74|364.34|369.69|364.29|17
1641868570000|2022-01-11 02:36:10|369.71|364.31|369.74|364.34|369.8|364.4|369.7|364.3|22
1641868580000|2022-01-11 02:36:20|369.73|364.33|369.73|364.33|369.76|364.36|369.72|364.32|16
1641868590000|2022-01-11 02:36:30|369.75|364.35|369.56|364.16|369.75|364.35|369.51|364.11|21
1641868600000|2022-01-11 02:36:40|369.57|364.17|369.76|364.36|369.76|364.36|369.55|364.15|23
1641868610000|2022-01-11 02:36:50|369.78|364.38|369.63|364.23|369.78|364.38|369.61|364.21|21
1641868620000|2022-01-11 02:37:00|369.64|364.24|369.7|364.3|369.75|364.35|369.63|364.23|18
1641868630000|2022-01-11 02:37:10|369.72|364.32|369.74|364.34|369.79|364.39|369.71|364.31|16
1641868640000|2022-01-11 02:37:20|369.71|364.31|369.63|364.23|369.71|364.31|369.57|364.17|27
1641868650000|2022-01-11 02:37:30|369.61|364.21|369.59|364.19|369.74|364.34|369.59|364.19|24
1641868660000|2022-01-11 02:37:40|369.6|364.2|369.61|364.21|369.69|364.29|369.57|364.17|21
1641868670000|2022-01-11 02:37:50|369.62|364.22|369.56|364.16|369.64|364.24|369.56|364.16|17
1641868680000|2022-01-11 02:38:00|369.54|364.14|369.55|364.15|369.61|364.21|369.52|364.12|24
1641868690000|2022-01-11 02:38:10|369.57|364.17|369.36|363.96|369.57|364.17|369.36|363.96|21
1641868700000|2022-01-11 02:38:20|369.3|363.9|369.14|363.74|369.43|364.03|369.14|363.74|21
1641868710000|2022-01-11 02:38:30|369.13|363.73|369.12|363.72|369.15|363.75|369.1|363.7|19
1641868720000|2022-01-11 02:38:40|369.11|363.71|369.13|363.73|369.16|363.76|369.09|363.69|20
1641868730000|2022-01-11 02:38:50|369.12|363.72|369.23|363.83|369.23|363.83|369.11|363.71|20
1641868740000|2022-01-11 02:39:00|369.24|363.84|369.27|363.87|369.28|363.88|369.21|363.81|17
1641868750000|2022-01-11 02:39:10|369.28|363.88|369.25|363.85|369.28|363.88|369.2|363.8|20
1641868760000|2022-01-11 02:39:20|369.23|363.83|369.21|363.81|369.24|363.84|369.2|363.8|22
1641868770000|2022-01-11 02:39:30|369.22|363.82|369.24|363.84|369.3|363.9|369.21|363.81|14
1641868780000|2022-01-11 02:39:40|369.22|363.82|369.09|363.69|369.22|363.82|369.09|363.69|9
1641868790000|2022-01-11 02:39:50|369.13|363.73|369.11|363.71|369.13|363.73|369.07|363.67|19
1641868800000|2022-01-11 02:40:00|369.09|363.69|369.09|363.69|369.11|363.71|369.07|363.67|18
1641868810000|2022-01-11 02:40:10|369.08|363.68|369.07|363.67|369.09|363.69|369.04|363.64|9
1641868820000|2022-01-11 02:40:20|369.06|363.66|369.04|363.64|369.07|363.67|368.98|363.58|11
1641868830000|2022-01-11 02:40:30|369.05|363.65|369.04|363.64|369.06|363.66|368.96|363.56|19
1641868840000|2022-01-11 02:40:40|369.03|363.63|368.97|363.57|369.03|363.63|368.94|363.54|21
1641868850000|2022-01-11 02:40:50|368.96|363.56|368.97|363.57|368.98|363.58|368.96|363.56|6
1641868860000|2022-01-11 02:41:00|368.96|363.56|369.04|363.64|369.04|363.64|368.92|363.52|23
1641868870000|2022-01-11 02:41:10|369.03|363.63|369.06|363.66|369.06|363.66|369.02|363.62|16
1641868880000|2022-01-11 02:41:20|369.05|363.65|369.21|363.81|369.23|363.83|369.05|363.65|18
1641868890000|2022-01-11 02:41:30|369.2|363.8|369.18|363.78|369.21|363.81|369.18|363.78|8
1641868900000|2022-01-11 02:41:40|369.17|363.77|369.13|363.73|369.18|363.78|369.13|363.73|9
1641868910000|2022-01-11 02:41:50|369.18|363.78|369.02|363.62|369.18|363.78|369|363.6|19
1641868920000|2022-01-11 02:42:00|369|363.6|368.97|363.57|369.06|363.66|368.83|363.43|31
1641868930000|2022-01-11 02:42:10|368.96|363.56|368.96|363.56|369.03|363.63|368.93|363.53|17
1641868940000|2022-01-11 02:42:20|368.97|363.57|368.96|363.56|368.97|363.57|368.95|363.55|6
1641868950000|2022-01-11 02:42:30|368.97|363.57|368.98|363.58|368.98|363.58|368.97|363.57|2
1641868960000|2022-01-11 02:42:40|368.97|363.57|369.05|363.65|369.07|363.67|368.97|363.57|12
1641868970000|2022-01-11 02:42:50|369|363.6|369.16|363.76|369.16|363.76|369|363.6|18
1641868980000|2022-01-11 02:43:00|369.2|363.8|369.14|363.74|369.21|363.81|369.14|363.74|5
1641868990000|2022-01-11 02:43:10|369.15|363.75|369.21|363.81|369.25|363.85|369.14|363.74|13
1641869000000|2022-01-11 02:43:20|369.22|363.82|369.22|363.82|369.25|363.85|369.22|363.82|4
1641869010000|2022-01-11 02:43:30|369.21|363.81|369.22|363.82|369.25|363.85|369.21|363.81|10
1641869020000|2022-01-11 02:43:40|369.24|363.84|369.31|363.91|369.32|363.92|369.24|363.84|9
1641869030000|2022-01-11 02:43:50|369.32|363.92|369.34|363.94|369.34|363.94|369.29|363.89|23
1641869040000|2022-01-11 02:44:00|369.33|363.93|369.34|363.94|369.35|363.95|369.32|363.92|15
1641869050000|2022-01-11 02:44:10|369.33|363.93|369.29|363.89|369.34|363.94|369.2|363.8|19
1641869060000|2022-01-11 02:44:20|369.3|363.9|369.68|364.28|369.7|364.3|369.3|363.9|28
1641869070000|2022-01-11 02:44:30|369.66|364.26|369.7|364.3|369.73|364.33|369.66|364.26|17
1641869080000|2022-01-11 02:44:40|369.69|364.29|369.68|364.28|369.7|364.3|369.68|364.28|4
1641869090000|2022-01-11 02:44:50|369.69|364.29|369.7|364.3|369.73|364.33|369.69|364.29|13
1641869100000|2022-01-11 02:45:00|369.69|364.29|369.69|364.29|369.71|364.31|369.69|364.29|9
1641869110000|2022-01-11 02:45:10|369.7|364.3|369.74|364.34|369.74|364.34|369.67|364.27|10
1641869120000|2022-01-11 02:45:20|369.72|364.32|370.08|364.68|370.12|364.72|369.72|364.32|24
1641869130000|2022-01-11 02:45:30|370.03|364.63|370.08|364.68|370.13|364.73|370.02|364.62|29
1641869140000|2022-01-11 02:45:40|370.09|364.69|370.11|364.71|370.18|364.78|370.09|364.69|20
1641869150000|2022-01-11 02:45:50|370.1|364.7|370.11|364.71|370.11|364.71|370.01|364.61|18
1641869160000|2022-01-11 02:46:00|370.08|364.68|369.99|364.59|370.08|364.68|369.98|364.58|16
1641869170000|2022-01-11 02:46:10|370|364.6|370|364.6|370.01|364.61|369.98|364.58|13
1641869180000|2022-01-11 02:46:20|370.01|364.61|370.06|364.66|370.06|364.66|369.97|364.57|22
1641869190000|2022-01-11 02:46:30|369.99|364.59|370.1|364.7|370.13|364.73|369.98|364.58|30
1641869200000|2022-01-11 02:46:40|370.08|364.68|370.11|364.71|370.12|364.72|370.07|364.67|16
1641869210000|2022-01-11 02:46:50|370.12|364.72|370.09|364.69|370.15|364.75|370.09|364.69|17
1641869220000|2022-01-11 02:47:00|370.1|364.7|370.14|364.74|370.15|364.75|370.1|364.7|12
1641869230000|2022-01-11 02:47:10|370.18|364.78|370.17|364.77|370.18|364.78|370.1|364.7|28
1641869240000|2022-01-11 02:47:20|370.19|364.79|370.28|364.88|370.32|364.92|370.19|364.79|21
1641869250000|2022-01-11 02:47:30|370.25|364.85|370.27|364.87|370.33|364.93|370.25|364.85|12
1641869260000|2022-01-11 02:47:40|370.24|364.84|370.25|364.85|370.31|364.91|370.23|364.83|25
1641869270000|2022-01-11 02:47:50|370.22|364.82|370.29|364.89|370.33|364.93|370.22|364.82|28
1641869280000|2022-01-11 02:48:00|370.31|364.91|370.27|364.87|370.32|364.92|370.26|364.86|22
1641869290000|2022-01-11 02:48:10|370.26|364.86|370.33|364.93|370.37|364.97|370.26|364.86|16
1641869300000|2022-01-11 02:48:20|370.37|364.97|370.35|364.95|370.37|364.97|370.31|364.91|16
1641869310000|2022-01-11 02:48:30|370.37|364.97|370.55|365.15|370.57|365.17|370.35|364.95|25
1641869320000|2022-01-11 02:48:40|370.53|365.13|370.47|365.07|370.57|365.17|370.47|365.07|17
1641869330000|2022-01-11 02:48:50|370.48|365.08|370.56|365.16|370.57|365.17|370.47|365.07|21
1641869340000|2022-01-11 02:49:00|370.55|365.15|370.48|365.08|370.55|365.15|370.31|364.91|27
1641869350000|2022-01-11 02:49:10|370.49|365.09|370.46|365.06|370.49|365.09|370.36|364.96|22
1641869360000|2022-01-11 02:49:20|370.42|365.02|370.4|365|370.43|365.03|370.4|365|12
1641869370000|2022-01-11 02:49:30|370.39|364.99|370.4|365|370.42|365.02|370.39|364.99|20
1641869380000|2022-01-11 02:49:40|370.41|365.01|370.3|364.9|370.41|365.01|370.19|364.79|18
1641869390000|2022-01-11 02:49:50|370.26|364.86|370.3|364.9|370.32|364.92|370.24|364.84|21
1641869400000|2022-01-11 02:50:00|370.29|364.89|370.48|365.08|370.5|365.1|370.29|364.89|27
1641869410000|2022-01-11 02:50:10|370.47|365.07|370.43|365.03|370.5|365.1|370.42|365.02|20
1641869420000|2022-01-11 02:50:20|370.37|364.97|370.4|365|370.49|365.09|370.37|364.97|20
1641869430000|2022-01-11 02:50:30|370.43|365.03|370.38|364.98|370.48|365.08|370.36|364.96|22
1641869440000|2022-01-11 02:50:40|370.36|364.96|370.33|364.93|370.39|364.99|370.18|364.78|25
1641869450000|2022-01-11 02:50:50|370.32|364.92|370.26|364.86|370.33|364.93|370.21|364.81|22
1641869460000|2022-01-11 02:51:00|370.29|364.89|370.25|364.85|370.34|364.94|370.21|364.81|23
1641869470000|2022-01-11 02:51:10|370.21|364.81|370.2|364.8|370.22|364.82|370.18|364.78|9
1641869480000|2022-01-11 02:51:20|370.21|364.81|370.2|364.8|370.27|364.87|370.19|364.79|26
1641869490000|2022-01-11 02:51:30|370.21|364.81|370.16|364.76|370.24|364.84|370.15|364.75|12
1641869500000|2022-01-11 02:51:40|370.19|364.79|370.18|364.78|370.21|364.81|370.16|364.76|17
1641869510000|2022-01-11 02:51:50|370.17|364.77|370.14|364.74|370.17|364.77|370.11|364.71|7
1641869520000|2022-01-11 02:52:00|370.11|364.71|370.29|364.89|370.29|364.89|370.07|364.67|20
1641869530000|2022-01-11 02:52:10|370.33|364.93|370.21|364.81|370.33|364.93|370.2|364.8|17
1641869540000|2022-01-11 02:52:20|370.24|364.84|370.24|364.84|370.25|364.85|370.19|364.79|13
1641869550000|2022-01-11 02:52:30|370.23|364.83|370.2|364.8|370.26|364.86|370.2|364.8|19
1641869560000|2022-01-11 02:52:40|370.22|364.82|370.08|364.68|370.25|364.85|370.02|364.62|17
1641869570000|2022-01-11 02:52:50|370.09|364.69|370.05|364.65|370.12|364.72|370.05|364.65|23
1641869580000|2022-01-11 02:53:00|370.04|364.64|369.77|364.37|370.04|364.64|369.75|364.35|24
1641869590000|2022-01-11 02:53:10|369.79|364.39|369.67|364.27|369.87|364.47|369.67|364.27|19
1641869600000|2022-01-11 02:53:20|369.68|364.28|369.67|364.27|369.76|364.36|369.59|364.19|26
1641869610000|2022-01-11 02:53:30|369.68|364.28|369.71|364.31|369.75|364.35|369.56|364.16|23
1641869620000|2022-01-11 02:53:40|369.7|364.3|369.79|364.39|369.82|364.42|369.68|364.28|19
1641869630000|2022-01-11 02:53:50|369.82|364.42|369.79|364.39|369.82|364.42|369.73|364.33|9
1641869640000|2022-01-11 02:54:00|369.75|364.35|369.89|364.49|369.95|364.55|369.75|364.35|29
1641869650000|2022-01-11 02:54:10|369.91|364.51|369.96|364.56|369.99|364.59|369.88|364.48|14
1641869660000|2022-01-11 02:54:20|369.95|364.55|369.92|364.52|369.95|364.55|369.89|364.49|17
1641869670000|2022-01-11 02:54:30|369.91|364.51|369.82|364.42|369.91|364.51|369.82|364.42|11
1641869680000|2022-01-11 02:54:40|369.83|364.43|369.84|364.44|369.84|364.44|369.81|364.41|8
1641869690000|2022-01-11 02:54:50|369.83|364.43|369.78|364.38|369.84|364.44|369.78|364.38|29
1641869700000|2022-01-11 02:55:00|369.77|364.37|369.7|364.3|369.8|364.4|369.7|364.3|19
1641869710000|2022-01-11 02:55:10|369.69|364.29|369.51|364.11|369.7|364.3|369.51|364.11|20
1641869720000|2022-01-11 02:55:20|369.52|364.12|369.58|364.18|369.64|364.24|369.52|364.12|20
1641869730000|2022-01-11 02:55:30|369.61|364.21|369.57|364.17|369.62|364.22|369.51|364.11|21
1641869740000|2022-01-11 02:55:40|369.58|364.18|369.67|364.27|369.7|364.3|369.53|364.13|19
1641869750000|2022-01-11 02:55:50|369.66|364.26|369.64|364.24|369.7|364.3|369.64|364.24|9
1641869760000|2022-01-11 02:56:00|369.63|364.23|369.62|364.22|369.67|364.27|369.58|364.18|17
1641869770000|2022-01-11 02:56:10|369.61|364.21|369.6|364.2|369.67|364.27|369.55|364.15|15
1641869780000|2022-01-11 02:56:20|369.55|364.15|369.59|364.19|369.59|364.19|369.52|364.12|11
1641869790000|2022-01-11 02:56:30|369.6|364.2|369.66|364.26|369.67|364.27|369.53|364.13|17
1641869800000|2022-01-11 02:56:40|369.61|364.21|369.69|364.29|369.71|364.31|369.61|364.21|15
1641869810000|2022-01-11 02:56:50|369.66|364.26|369.63|364.23|369.69|364.29|369.63|364.23|6
1641869820000|2022-01-11 02:57:00|369.65|364.25|369.56|364.16|369.65|364.25|369.54|364.14|14
1641869830000|2022-01-11 02:57:10|369.57|364.17|369.45|364.05|369.57|364.17|369.42|364.02|19
1641869840000|2022-01-11 02:57:20|369.48|364.08|369.48|364.08|369.53|364.13|369.47|364.07|12
1641869850000|2022-01-11 02:57:30|369.47|364.07|369.53|364.13|369.53|364.13|369.45|364.05|10
1641869860000|2022-01-11 02:57:40|369.54|364.14|369.52|364.12|369.54|364.14|369.52|364.12|7
1641869870000|2022-01-11 02:57:50|369.54|364.14|369.54|364.14|369.57|364.17|369.52|364.12|13
1641869880000|2022-01-11 02:58:00|369.5|364.1|369.36|363.96|369.53|364.13|369.35|363.95|15
1641869890000|2022-01-11 02:58:10|369.35|363.95|369.21|363.81|369.38|363.98|369.21|363.81|25
1641869900000|2022-01-11 02:58:20|369.22|363.82|369.28|363.88|369.3|363.9|369.19|363.79|14
1641869910000|2022-01-11 02:58:30|369.21|363.81|369.16|363.76|369.27|363.87|369.13|363.73|22
1641869920000|2022-01-11 02:58:40|369.17|363.77|369.16|363.76|369.18|363.78|369.14|363.74|6
1641869930000|2022-01-11 02:58:50|369.18|363.78|369.18|363.78|369.21|363.81|369.15|363.75|12
1641869940000|2022-01-11 02:59:00|369.17|363.77|369.19|363.79|369.2|363.8|369.16|363.76|20
1641869950000|2022-01-11 02:59:10|369.18|363.78|369.14|363.74|369.19|363.79|369.13|363.73|14
1641869960000|2022-01-11 02:59:20|369.13|363.73|369.04|363.64|369.13|363.73|369.04|363.64|14
1641869970000|2022-01-11 02:59:30|369.02|363.62|369.12|363.72|369.15|363.75|368.96|363.56|23
1641869980000|2022-01-11 02:59:40|369.11|363.71|369.14|363.74|369.14|363.74|369.08|363.68|20
1641869990000|2022-01-11 02:59:50|369.09|363.69|369.06|363.66|369.14|363.74|369.05|363.65|19
1641870000000|2022-01-11 03:00:00|369.12|363.72|369.27|363.87|369.27|363.87|369.08|363.68|23
1641870010000|2022-01-11 03:00:10|369.26|363.86|369.23|363.83|369.27|363.87|369.2|363.8|14
1641870020000|2022-01-11 03:00:20|369.25|363.85|369.2|363.8|369.26|363.86|369.2|363.8|11
1641870030000|2022-01-11 03:00:30|369.21|363.81|369.26|363.86|369.3|363.9|369.21|363.81|8
1641870040000|2022-01-11 03:00:40|369.27|363.87|369.2|363.8|369.27|363.87|369.2|363.8|13
1641870050000|2022-01-11 03:00:50|369.21|363.81|369.21|363.81|369.22|363.82|369.19|363.79|10
1641870060000|2022-01-11 03:01:00|369.2|363.8|369.17|363.77|369.22|363.82|369.17|363.77|10
1641870070000|2022-01-11 03:01:10|369.19|363.79|369.17|363.77|369.19|363.79|369.17|363.77|9
1641870080000|2022-01-11 03:01:20|369.16|363.76|369.11|363.71|369.17|363.77|369.1|363.7|12
1641870090000|2022-01-11 03:01:30|369.13|363.73|369|363.6|369.13|363.73|368.97|363.57|17
1641870100000|2022-01-11 03:01:40|368.99|363.59|368.81|363.41|368.99|363.59|368.81|363.41|21
1641870110000|2022-01-11 03:01:50|368.82|363.42|368.87|363.47|368.88|363.48|368.82|363.42|12
1641870120000|2022-01-11 03:02:00|368.85|363.45|368.8|363.4|368.86|363.46|368.79|363.39|18
1641870130000|2022-01-11 03:02:10|368.79|363.39|368.66|363.26|368.81|363.41|368.66|363.26|22
1641870140000|2022-01-11 03:02:20|368.65|363.25|368.64|363.24|368.66|363.26|368.6|363.2|14
1641870150000|2022-01-11 03:02:30|368.65|363.25|368.51|363.11|368.65|363.25|368.51|363.11|17
1641870160000|2022-01-11 03:02:40|368.52|363.12|368.5|363.1|368.54|363.14|368.48|363.08|22
1641870170000|2022-01-11 03:02:50|368.51|363.11|368.5|363.1|368.53|363.13|368.48|363.08|15
1641870180000|2022-01-11 03:03:00|368.49|363.09|368.42|363.02|368.5|363.1|368.42|363.02|13
1641870190000|2022-01-11 03:03:10|368.41|363.01|368.38|362.98|368.41|363.01|368.35|362.95|13
1641870200000|2022-01-11 03:03:20|368.35|362.95|368.29|362.89|368.37|362.97|368.21|362.81|26
1641870210000|2022-01-11 03:03:30|368.3|362.9|368.27|362.87|368.31|362.91|368.26|362.86|11
1641870220000|2022-01-11 03:03:40|368.28|362.88|368.44|363.04|368.48|363.08|368.28|362.88|26
1641870230000|2022-01-11 03:03:50|368.41|363.01|368.42|363.02|368.43|363.03|368.36|362.96|17
1641870240000|2022-01-11 03:04:00|368.41|363.01|368.44|363.04|368.45|363.05|368.41|363.01|7
1641870250000|2022-01-11 03:04:10|368.42|363.02|368.41|363.01|368.46|363.06|368.39|362.99|9
1641870260000|2022-01-11 03:04:20|368.43|363.03|368.42|363.02|368.44|363.04|368.42|363.02|8
1641870270000|2022-01-11 03:04:30|368.41|363.01|368.54|363.14|368.54|363.14|368.41|363.01|14
1641870280000|2022-01-11 03:04:40|368.56|363.16|368.59|363.19|368.61|363.21|368.52|363.12|16
1641870290000|2022-01-11 03:04:50|368.58|363.18|368.55|363.15|368.58|363.18|368.54|363.14|9
1641870300000|2022-01-11 03:05:00|368.56|363.16|368.55|363.15|368.61|363.21|368.55|363.15|15
1641870310000|2022-01-11 03:05:10|368.56|363.16|368.57|363.17|368.57|363.17|368.54|363.14|7
1641870320000|2022-01-11 03:05:20|368.59|363.19|368.59|363.19|368.63|363.23|368.59|363.19|3
1641870330000|2022-01-11 03:05:30|368.6|363.2|368.53|363.13|368.6|363.2|368.53|363.13|9
1641870340000|2022-01-11 03:05:40|368.54|363.14|368.6|363.2|368.61|363.21|368.54|363.14|10
1641870350000|2022-01-11 03:05:50|368.59|363.19|368.69|363.29|368.7|363.3|368.59|363.19|12
1641870360000|2022-01-11 03:06:00|368.68|363.28|368.68|363.28|368.68|363.28|368.66|363.26|4
1641870370000|2022-01-11 03:06:10|368.67|363.27|368.72|363.32|368.72|363.32|368.66|363.26|7
1641870380000|2022-01-11 03:06:20|368.71|363.31|368.84|363.44|368.85|363.45|368.71|363.31|17
1641870390000|2022-01-11 03:06:30|368.87|363.47|368.88|363.48|368.89|363.49|368.86|363.46|9
1641870400000|2022-01-11 03:06:40|368.89|363.49|368.84|363.44|368.89|363.49|368.84|363.44|12
1641870410000|2022-01-11 03:06:50|368.83|363.43|368.7|363.3|368.86|363.46|368.67|363.27|22
1641870420000|2022-01-11 03:07:00|368.79|363.39|368.74|363.34|368.81|363.41|368.74|363.34|15
1641870430000|2022-01-11 03:07:10|368.73|363.33|368.7|363.3|368.74|363.34|368.7|363.3|8
1641870440000|2022-01-11 03:07:20|368.69|363.29|368.68|363.28|368.76|363.36|368.68|363.28|15
1641870450000|2022-01-11 03:07:30|368.69|363.29|368.6|363.2|368.73|363.33|368.5|363.1|22
1641870460000|2022-01-11 03:07:40|368.5|363.1|368.5|363.1|368.66|363.26|368.5|363.1|9
1641870470000|2022-01-11 03:07:50|368.59|363.19|368.76|363.36|368.81|363.41|368.59|363.19|26
1641870480000|2022-01-11 03:08:00|368.77|363.37|368.72|363.32|368.77|363.37|368.71|363.31|7
1641870490000|2022-01-11 03:08:10|368.71|363.31|368.7|363.3|368.71|363.31|368.6|363.2|22
1641870500000|2022-01-11 03:08:20|368.71|363.31|368.72|363.32|368.78|363.38|368.71|363.31|19
1641870510000|2022-01-11 03:08:30|368.68|363.28|368.69|363.29|368.72|363.32|368.61|363.21|23
1641870520000|2022-01-11 03:08:40|368.7|363.3|368.7|363.3|368.7|363.3|368.67|363.27|9
1641870530000|2022-01-11 03:08:50|368.69|363.29|368.68|363.28|368.7|363.3|368.66|363.26|8
1641870540000|2022-01-11 03:09:00|368.73|363.33|368.66|363.26|368.73|363.33|368.66|363.26|12
1641870550000|2022-01-11 03:09:10|368.64|363.24|368.55|363.15|368.65|363.25|368.55|363.15|21
1641870560000|2022-01-11 03:09:20|368.54|363.14|368.32|362.92|368.55|363.15|368.28|362.88|31
1641870570000|2022-01-11 03:09:30|368.3|362.9|368.43|363.03|368.5|363.1|368.3|362.9|20
1641870580000|2022-01-11 03:09:40|368.45|363.05|368.49|363.09|368.53|363.13|368.44|363.04|14
1641870590000|2022-01-11 03:09:50|368.52|363.12|368.61|363.21|368.66|363.26|368.5|363.1|12
1641870600000|2022-01-11 03:10:00|368.67|363.27|368.64|363.24|368.69|363.29|368.61|363.21|9
1641870610000|2022-01-11 03:10:10|368.62|363.22|368.59|363.19|368.66|363.26|368.58|363.18|10
1641870620000|2022-01-11 03:10:20|368.58|363.18|368.58|363.18|368.6|363.2|368.56|363.16|16
1641870630000|2022-01-11 03:10:30|368.59|363.19|368.59|363.19|368.6|363.2|368.57|363.17|11
1641870640000|2022-01-11 03:10:40|368.58|363.18|368.56|363.16|368.6|363.2|368.48|363.08|15
1641870650000|2022-01-11 03:10:50|368.54|363.14|368.57|363.17|368.57|363.17|368.54|363.14|6
1641870660000|2022-01-11 03:11:00|368.59|363.19|368.62|363.22|368.64|363.24|368.59|363.19|6
1641870670000|2022-01-11 03:11:10|368.64|363.24|368.64|363.24|368.64|363.24|368.64|363.24|1
1641870680000|2022-01-11 03:11:20|368.63|363.23|368.63|363.23|368.63|363.23|368.63|363.23|1
1641870690000|2022-01-11 03:11:30|368.62|363.22|368.58|363.18|368.62|363.22|368.58|363.18|4
1641870700000|2022-01-11 03:11:40|368.57|363.17|368.57|363.17|368.59|363.19|368.57|363.17|11
1641870710000|2022-01-11 03:11:50|368.58|363.18|368.58|363.18|368.61|363.21|368.57|363.17|9
1641870720000|2022-01-11 03:12:00|368.59|363.19|368.66|363.26|368.69|363.29|368.59|363.19|12
1641870730000|2022-01-11 03:12:10|368.65|363.25|368.69|363.29|368.7|363.3|368.61|363.21|11
1641870740000|2022-01-11 03:12:20|368.67|363.27|368.65|363.25|368.69|363.29|368.62|363.22|15
1641870750000|2022-01-11 03:12:30|368.66|363.26|368.55|363.15|368.67|363.27|368.55|363.15|12
1641870760000|2022-01-11 03:12:40|368.54|363.14|368.57|363.17|368.58|363.18|368.54|363.14|7
1641870770000|2022-01-11 03:12:50|368.55|363.15|368.55|363.15|368.57|363.17|368.54|363.14|5
1641870780000|2022-01-11 03:13:00|368.54|363.14|368.57|363.17|368.58|363.18|368.54|363.14|12
1641870790000|2022-01-11 03:13:10|368.55|363.15|368.57|363.17|368.6|363.2|368.48|363.08|15
1641870800000|2022-01-11 03:13:20|368.58|363.18|368.56|363.16|368.6|363.2|368.52|363.12|20
1641870810000|2022-01-11 03:13:30|368.53|363.13|368.56|363.16|368.56|363.16|368.51|363.11|9
1641870820000|2022-01-11 03:13:40|368.55|363.15|368.67|363.27|368.67|363.27|368.51|363.11|26
1641870830000|2022-01-11 03:13:50|368.68|363.28|368.62|363.22|368.7|363.3|368.62|363.22|14
1641870840000|2022-01-11 03:14:00|368.63|363.23|368.74|363.34|368.77|363.37|368.62|363.22|16
1641870850000|2022-01-11 03:14:10|368.72|363.32|368.75|363.35|368.76|363.36|368.72|363.32|18
1641870860000|2022-01-11 03:14:20|368.74|363.34|368.59|363.19|368.75|363.35|368.59|363.19|11
1641870870000|2022-01-11 03:14:30|368.55|363.15|368.62|363.22|368.64|363.24|368.54|363.14|16
1641870880000|2022-01-11 03:14:40|368.6|363.2|368.57|363.17|368.61|363.21|368.55|363.15|9
1641870890000|2022-01-11 03:14:50|368.58|363.18|368.57|363.17|368.58|363.18|368.54|363.14|10
1641870900000|2022-01-11 03:15:00|368.54|363.14|368.52|363.12|368.56|363.16|368.46|363.06|21
1641870910000|2022-01-11 03:15:10|368.54|363.14|368.58|363.18|368.61|363.21|368.54|363.14|20
1641870920000|2022-01-11 03:15:20|368.59|363.19|368.72|363.32|368.72|363.32|368.59|363.19|5
1641870930000|2022-01-11 03:15:30|368.71|363.31|368.82|363.42|368.83|363.43|368.71|363.31|12
1641870940000|2022-01-11 03:15:40|368.81|363.41|368.87|363.47|368.95|363.55|368.81|363.41|13
1641870950000|2022-01-11 03:15:50|368.88|363.48|368.94|363.54|368.94|363.54|368.88|363.48|11
1641870960000|2022-01-11 03:16:00|368.93|363.53|369.18|363.78|369.18|363.78|368.91|363.51|22
1641870970000|2022-01-11 03:16:10|369.19|363.79|369.25|363.85|369.26|363.86|369.19|363.79|6
1641870990000|2022-01-11 03:16:30|369.26|363.86|369.25|363.85|369.26|363.86|369.21|363.81|10
1641871000000|2022-01-11 03:16:40|369.29|363.89|369.27|363.87|369.29|363.89|369.27|363.87|3
1641871010000|2022-01-11 03:16:50|369.26|363.86|369.1|363.7|369.26|363.86|369.09|363.69|16
1641871020000|2022-01-11 03:17:00|369.09|363.69|369.05|363.65|369.09|363.69|369.05|363.65|14
1641871030000|2022-01-11 03:17:10|369.06|363.66|369.11|363.71|369.11|363.71|369.06|363.66|12
1641871040000|2022-01-11 03:17:20|369.1|363.7|369.14|363.74|369.14|363.74|369.1|363.7|9
1641871050000|2022-01-11 03:17:30|369.15|363.75|369.18|363.78|369.21|363.81|369.14|363.74|10
1641871060000|2022-01-11 03:17:40|369.19|363.79|369.01|363.61|369.19|363.79|369.01|363.61|15
1641871070000|2022-01-11 03:17:50|369.02|363.62|369.03|363.63|369.06|363.66|369.02|363.62|9
1641871080000|2022-01-11 03:18:00|369.02|363.62|369.06|363.66|369.08|363.68|369.02|363.62|14
1641871090000|2022-01-11 03:18:10|369.04|363.64|369.06|363.66|369.06|363.66|369.04|363.64|5
1641871100000|2022-01-11 03:18:20|369.05|363.65|369.06|363.66|369.07|363.67|369.05|363.65|16
1641871110000|2022-01-11 03:18:30|369.05|363.65|369.03|363.63|369.07|363.67|369.03|363.63|11
1641871120000|2022-01-11 03:18:40|369.04|363.64|369.01|363.61|369.06|363.66|369.01|363.61|9
1641871130000|2022-01-11 03:18:50|369.02|363.62|369.04|363.64|369.04|363.64|368.97|363.57|19
1641871140000|2022-01-11 03:19:00|369.05|363.65|369.09|363.69|369.09|363.69|369.03|363.63|13
1641871150000|2022-01-11 03:19:10|369.11|363.71|369.22|363.82|369.23|363.83|369.11|363.71|11
1641871160000|2022-01-11 03:19:20|369.23|363.83|369.23|363.83|369.23|363.83|369.23|363.83|1
1641871170000|2022-01-11 03:19:30|369.22|363.82|369.27|363.87|369.28|363.88|369.22|363.82|9
1641871180000|2022-01-11 03:19:40|369.28|363.88|369.4|364|369.44|364.04|369.27|363.87|18
1641871190000|2022-01-11 03:19:50|369.39|363.99|369.33|363.93|369.4|364|369.29|363.89|18
1641871200000|2022-01-11 03:20:00|369.34|363.94|369.38|363.98|369.38|363.98|369.31|363.91|18
1641871210000|2022-01-11 03:20:10|369.37|363.97|369.36|363.96|369.38|363.98|369.34|363.94|23
1641871220000|2022-01-11 03:20:20|369.39|363.99|369.37|363.97|369.39|363.99|369.35|363.95|9
1641871230000|2022-01-11 03:20:30|369.36|363.96|369.37|363.97|369.38|363.98|369.36|363.96|12
1641871240000|2022-01-11 03:20:40|369.38|363.98|369.34|363.94|369.38|363.98|369.34|363.94|7
1641871250000|2022-01-11 03:20:50|369.35|363.95|369.37|363.97|369.38|363.98|369.35|363.95|11
1641871260000|2022-01-11 03:21:00|369.38|363.98|369.22|363.82|369.38|363.98|369.22|363.82|17
1641871270000|2022-01-11 03:21:10|369.2|363.8|369.25|363.85|369.28|363.88|369.17|363.77|24
1641871280000|2022-01-11 03:21:20|369.26|363.86|369.27|363.87|369.27|363.87|369.25|363.85|8
1641871290000|2022-01-11 03:21:30|369.26|363.86|369.25|363.85|369.26|363.86|369.2|363.8|9
1641871300000|2022-01-11 03:21:40|369.24|363.84|369.33|363.93|369.35|363.95|369.24|363.84|23
1641871310000|2022-01-11 03:21:50|369.3|363.9|369.35|363.95|369.36|363.96|369.3|363.9|10
1641871320000|2022-01-11 03:22:00|369.34|363.94|369.36|363.96|369.36|363.96|369.31|363.91|12
1641871330000|2022-01-11 03:22:10|369.35|363.95|369.35|363.95|369.38|363.98|369.35|363.95|12
1641871340000|2022-01-11 03:22:20|369.37|363.97|369.31|363.91|369.37|363.97|369.31|363.91|10
1641871350000|2022-01-11 03:22:30|369.34|363.94|369.25|363.85|369.34|363.94|369.25|363.85|14
1641871360000|2022-01-11 03:22:40|369.24|363.84|369.1|363.7|369.24|363.84|369.05|363.65|20
1641871370000|2022-01-11 03:22:50|369.09|363.69|369.16|363.76|369.17|363.77|369.09|363.69|13
1641871380000|2022-01-11 03:23:00|369.13|363.73|369.18|363.78|369.18|363.78|369.12|363.72|19
1641871390000|2022-01-11 03:23:10|369.17|363.77|369.16|363.76|369.18|363.78|369.14|363.74|16
1641871400000|2022-01-11 03:23:20|369.15|363.75|369.15|363.75|369.18|363.78|369.14|363.74|16
1641871410000|2022-01-11 03:23:30|369.18|363.78|369.14|363.74|369.18|363.78|369.14|363.74|4
1641871420000|2022-01-11 03:23:40|369.13|363.73|369.12|363.72|369.13|363.73|369.12|363.72|2
1641871430000|2022-01-11 03:23:50|369.13|363.73|369.11|363.71|369.13|363.73|369.06|363.66|22
1641871440000|2022-01-11 03:24:00|369.1|363.7|368.94|363.54|369.11|363.71|368.93|363.53|20
1641871450000|2022-01-11 03:24:10|368.92|363.52|369.1|363.7|369.1|363.7|368.92|363.52|15
1641871460000|2022-01-11 03:24:20|369.08|363.68|369.19|363.79|369.26|363.86|369.08|363.68|19
1641871470000|2022-01-11 03:24:30|369.2|363.8|369.14|363.74|369.27|363.87|369.12|363.72|18
1641871480000|2022-01-11 03:24:40|369.15|363.75|369.13|363.73|369.18|363.78|369.13|363.73|8
1641871490000|2022-01-11 03:24:50|369.14|363.74|369.13|363.73|369.14|363.74|369.12|363.72|7
1641871500000|2022-01-11 03:25:00|369.12|363.72|369.13|363.73|369.16|363.76|369.11|363.71|12
1641871510000|2022-01-11 03:25:10|369.15|363.75|369.15|363.75|369.15|363.75|369.12|363.72|15
1641871520000|2022-01-11 03:25:20|369.18|363.78|369.18|363.78|369.2|363.8|369.18|363.78|10
1641871530000|2022-01-11 03:25:30|369.17|363.77|369.18|363.78|369.21|363.81|369.17|363.77|14
1641871540000|2022-01-11 03:25:40|369.19|363.79|369.18|363.78|369.21|363.81|369.16|363.76|13
1641871550000|2022-01-11 03:25:50|369.16|363.76|369.2|363.8|369.2|363.8|369.1|363.7|16
1641871560000|2022-01-11 03:26:00|369.19|363.79|369.19|363.79|369.22|363.82|369.18|363.78|16
1641871570000|2022-01-11 03:26:10|369.2|363.8|369.18|363.78|369.2|363.8|369.18|363.78|7
1641871580000|2022-01-11 03:26:20|369.21|363.81|369.18|363.78|369.21|363.81|369.18|363.78|2
1641871590000|2022-01-11 03:26:30|369.21|363.81|369.18|363.78|369.21|363.81|369.18|363.78|4
1641871600000|2022-01-11 03:26:40|369.17|363.77|369.09|363.69|369.17|363.77|369.09|363.69|9
1641871610000|2022-01-11 03:26:50|369.1|363.7|369.1|363.7|369.11|363.71|369.09|363.69|7
1641871620000|2022-01-11 03:27:00|369.09|363.69|369.07|363.67|369.1|363.7|369.07|363.67|7
1641871640000|2022-01-11 03:27:20|369.08|363.68|369.07|363.67|369.08|363.68|369.06|363.66|18
1641871650000|2022-01-11 03:27:30|369.08|363.68|369.07|363.67|369.08|363.68|369.06|363.66|4
1641871660000|2022-01-11 03:27:40|369.06|363.66|369.02|363.62|369.08|363.68|369|363.6|23
1641871670000|2022-01-11 03:27:50|369|363.6|369.03|363.63|369.03|363.63|369|363.6|8
1641871680000|2022-01-11 03:28:00|369.02|363.62|369.02|363.62|369.03|363.63|369|363.6|6
1641871690000|2022-01-11 03:28:10|369.03|363.63|369.18|363.78|369.24|363.84|369.03|363.63|13
1641871700000|2022-01-11 03:28:20|369.19|363.79|369.2|363.8|369.23|363.83|369.19|363.79|11
1641871710000|2022-01-11 03:28:30|369.22|363.82|369.26|363.86|369.26|363.86|369.22|363.82|7
1641871720000|2022-01-11 03:28:40|369.24|363.84|369.25|363.85|369.26|363.86|369.24|363.84|7
1641871730000|2022-01-11 03:28:50|369.26|363.86|369.26|363.86|369.26|363.86|369.25|363.85|5
1641871740000|2022-01-11 03:29:00|369.27|363.87|369.28|363.88|369.29|363.89|369.27|363.87|8
1641871750000|2022-01-11 03:29:10|369.29|363.89|369.34|363.94|369.34|363.94|369.29|363.89|9
1641871760000|2022-01-11 03:29:20|369.33|363.93|369.33|363.93|369.34|363.94|369.33|363.93|7
1641871770000|2022-01-11 03:29:30|369.32|363.92|369.29|363.89|369.32|363.92|369.29|363.89|7
1641871780000|2022-01-11 03:29:40|369.28|363.88|369.22|363.82|369.28|363.88|369.22|363.82|9
1641871790000|2022-01-11 03:29:50|369.24|363.84|369.22|363.82|369.24|363.84|369.2|363.8|15
1641871800000|2022-01-11 03:30:00|369.24|363.84|369.46|364.06|369.46|364.06|369.24|363.84|15
1641871810000|2022-01-11 03:30:10|369.45|364.05|369.63|364.23|369.63|364.23|369.45|364.05|20
1641871820000|2022-01-11 03:30:20|369.65|364.25|369.63|364.23|369.69|364.29|369.63|364.23|19
1641871830000|2022-01-11 03:30:30|369.6|364.2|369.62|364.22|369.65|364.25|369.6|364.2|18
1641871840000|2022-01-11 03:30:40|369.61|364.21|369.62|364.22|369.63|364.23|369.61|364.21|9
1641871850000|2022-01-11 03:30:50|369.61|364.21|369.61|364.21|369.63|364.23|369.6|364.2|12
1641871860000|2022-01-11 03:31:00|369.59|364.19|369.61|364.21|369.62|364.22|369.51|364.11|18
1641871870000|2022-01-11 03:31:10|369.58|364.18|369.55|364.15|369.58|364.18|369.54|364.14|7
1641871880000|2022-01-11 03:31:20|369.56|364.16|369.57|364.17|369.58|364.18|369.55|364.15|5
1641871890000|2022-01-11 03:31:30|369.6|364.2|369.62|364.22|369.63|364.23|369.6|364.2|3
1641871900000|2022-01-11 03:31:40|369.61|364.21|369.61|364.21|369.64|364.24|369.61|364.21|15
1641871910000|2022-01-11 03:31:50|369.62|364.22|369.64|364.24|369.64|364.24|369.61|364.21|15
1641871920000|2022-01-11 03:32:00|369.62|364.22|369.61|364.21|369.64|364.24|369.61|364.21|12
1641871930000|2022-01-11 03:32:10|369.64|364.24|369.61|364.21|369.64|364.24|369.6|364.2|11
1641871940000|2022-01-11 03:32:20|369.62|364.22|369.64|364.24|369.64|364.24|369.61|364.21|6
1641871950000|2022-01-11 03:32:30|369.63|364.23|369.61|364.21|369.63|364.23|369.6|364.2|15
1641871960000|2022-01-11 03:32:40|369.6|364.2|369.59|364.19|369.63|364.23|369.59|364.19|10
1641871970000|2022-01-11 03:32:50|369.6|364.2|369.63|364.23|369.68|364.28|369.6|364.2|12
1641871980000|2022-01-11 03:33:00|369.67|364.27|369.61|364.21|369.67|364.27|369.61|364.21|5
1641871990000|2022-01-11 03:33:10|369.62|364.22|369.65|364.25|369.67|364.27|369.61|364.21|10
1641872000000|2022-01-11 03:33:20|369.67|364.27|369.72|364.32|369.77|364.37|369.67|364.27|22
1641872010000|2022-01-11 03:33:30|369.73|364.33|370.5|365.1|370.5|365.1|369.68|364.28|31
1641872020000|2022-01-11 03:33:40|370.53|365.13|370.43|365.03|370.54|365.14|370.43|365.03|22
1641872030000|2022-01-11 03:33:50|370.44|365.04|370.47|365.07|370.47|365.07|370.43|365.03|11
1641872040000|2022-01-11 03:34:00|370.43|365.03|370.45|365.05|370.46|365.06|370.38|364.98|15
1641872050000|2022-01-11 03:34:10|370.46|365.06|370.49|365.09|370.5|365.1|370.46|365.06|5
1641872060000|2022-01-11 03:34:20|370.51|365.11|370.49|365.09|370.51|365.11|370.49|365.09|5
1641872070000|2022-01-11 03:34:30|370.51|365.11|370.49|365.09|370.51|365.11|370.47|365.07|11
1641872080000|2022-01-11 03:34:40|370.48|365.08|370.48|365.08|370.49|365.09|370.47|365.07|4
1641872090000|2022-01-11 03:34:50|370.47|365.07|370.48|365.08|370.48|365.08|370.47|365.07|2
1641872100000|2022-01-11 03:35:00|370.49|365.09|370.48|365.08|370.49|365.09|370.46|365.06|5
1641872110000|2022-01-11 03:35:10|370.47|365.07|370.47|365.07|370.49|365.09|370.42|365.02|13
1641872120000|2022-01-11 03:35:20|370.45|365.05|370.47|365.07|370.49|365.09|370.45|365.05|9
1641872130000|2022-01-11 03:35:30|370.48|365.08|370.47|365.07|370.48|365.08|370.47|365.07|16
1641872140000|2022-01-11 03:35:40|370.49|365.09|370.46|365.06|370.49|365.09|370.45|365.05|12
1641872150000|2022-01-11 03:35:50|370.45|365.05|370.47|365.07|370.47|365.07|370.45|365.05|3
1641872160000|2022-01-11 03:36:00|370.46|365.06|370.46|365.06|370.47|365.07|370.46|365.06|7
1641872170000|2022-01-11 03:36:10|370.47|365.07|370.46|365.06|370.47|365.07|370.46|365.06|12
1641872180000|2022-01-11 03:36:20|370.43|365.03|370.46|365.06|370.47|365.07|370.43|365.03|9
1641872190000|2022-01-11 03:36:30|370.47|365.07|370.47|365.07|370.47|365.07|370.47|365.07|1
1641872200000|2022-01-11 03:36:40|370.46|365.06|370.29|364.89|370.47|365.07|370.26|364.86|16
1641872210000|2022-01-11 03:36:50|370.28|364.88|370.24|364.84|370.28|364.88|370.24|364.84|9
1641872220000|2022-01-11 03:37:00|370.25|364.85|370.25|364.85|370.25|364.85|370.25|364.85|1
1641872230000|2022-01-11 03:37:10|370.22|364.82|370.23|364.83|370.23|364.83|370.22|364.82|2
1641872240000|2022-01-11 03:37:20|370.22|364.82|370.13|364.73|370.22|364.82|370.1|364.7|9
1641872250000|2022-01-11 03:37:30|370.15|364.75|370.08|364.68|370.15|364.75|370.07|364.67|10
1641872260000|2022-01-11 03:37:40|370.15|364.75|369.9|364.5|370.16|364.76|369.89|364.49|14
1641872270000|2022-01-11 03:37:50|369.89|364.49|369.83|364.43|369.89|364.49|369.75|364.35|17
1641872280000|2022-01-11 03:38:00|369.84|364.44|369.86|364.46|369.87|364.47|369.79|364.39|15
1641872290000|2022-01-11 03:38:10|369.83|364.43|369.85|364.45|369.86|364.46|369.82|364.42|12
1641872300000|2022-01-11 03:38:20|369.83|364.43|369.84|364.44|369.86|364.46|369.83|364.43|9
1641872310000|2022-01-11 03:38:30|369.85|364.45|370.12|364.72|370.15|364.75|369.83|364.43|15
1641872320000|2022-01-11 03:38:40|370.14|364.74|370.01|364.61|370.14|364.74|370.01|364.61|17
1641872330000|2022-01-11 03:38:50|370.02|364.62|370|364.6|370.02|364.62|370|364.6|5
1641872340000|2022-01-11 03:39:00|370.03|364.63|370|364.6|370.03|364.63|370|364.6|7
1641872350000|2022-01-11 03:39:10|370.02|364.62|370|364.6|370.02|364.62|369.98|364.58|10
1641872360000|2022-01-11 03:39:20|369.97|364.57|369.93|364.53|369.97|364.57|369.92|364.52|12
1641872370000|2022-01-11 03:39:30|369.95|364.55|369.92|364.52|369.95|364.55|369.83|364.43|12
1641872380000|2022-01-11 03:39:40|369.89|364.49|369.96|364.56|369.96|364.56|369.89|364.49|11
1641872390000|2022-01-11 03:39:50|369.99|364.59|369.97|364.57|369.99|364.59|369.88|364.48|12
1641872400000|2022-01-11 03:40:00|369.94|364.54|370.06|364.66|370.07|364.67|369.94|364.54|20
1641872410000|2022-01-11 03:40:10|370.1|364.7|370.17|364.77|370.22|364.82|370.05|364.65|24
1641872420000|2022-01-11 03:40:20|370.16|364.76|370.45|365.05|370.45|365.05|370.16|364.76|26
1641872430000|2022-01-11 03:40:30|370.47|365.07|370.45|365.05|370.47|365.07|370.4|365|17
1641872440000|2022-01-11 03:40:40|370.46|365.06|370.61|365.21|370.63|365.23|370.45|365.05|18
1641872450000|2022-01-11 03:40:50|370.62|365.22|370.58|365.18|370.62|365.22|370.45|365.05|25
1641872460000|2022-01-11 03:41:00|370.6|365.2|370.72|365.32|370.72|365.32|370.57|365.17|16
1641872470000|2022-01-11 03:41:10|370.7|365.3|371.09|365.69|371.09|365.69|370.69|365.29|20
1641872480000|2022-01-11 03:41:20|371.1|365.7|371.17|365.77|371.31|365.91|371.1|365.7|33
1641872490000|2022-01-11 03:41:30|371.16|365.76|371.24|365.84|371.24|365.84|371.12|365.72|21
1641872500000|2022-01-11 03:41:40|371.23|365.83|371|365.6|371.25|365.85|371|365.6|20
1641872510000|2022-01-11 03:41:50|370.97|365.57|371|365.6|371.02|365.62|370.97|365.57|12
1641872520000|2022-01-11 03:42:00|371.01|365.61|371.18|365.78|371.22|365.82|371.01|365.61|21
1641872530000|2022-01-11 03:42:10|371.19|365.79|371.25|365.85|371.29|365.89|371.14|365.74|17
1641872540000|2022-01-11 03:42:20|371.22|365.82|371.3|365.9|371.31|365.91|371.21|365.81|15
1641872550000|2022-01-11 03:42:30|371.29|365.89|371.33|365.93|371.42|366.02|371.23|365.83|17
1641872560000|2022-01-11 03:42:40|371.34|365.94|371.33|365.93|371.36|365.96|371.33|365.93|3
1641872570000|2022-01-11 03:42:50|371.32|365.92|371.32|365.92|371.33|365.93|371.3|365.9|11
1641872580000|2022-01-11 03:43:00|371.3|365.9|371.27|365.87|371.3|365.9|371.27|365.87|10
1641872590000|2022-01-11 03:43:10|371.28|365.88|371.27|365.87|371.28|365.88|371.24|365.84|18
1641872600000|2022-01-11 03:43:20|371.26|365.86|371.17|365.77|371.3|365.9|371.17|365.77|12
1641872610000|2022-01-11 03:43:30|371.18|365.78|371.18|365.78|371.19|365.79|371.16|365.76|17
1641872620000|2022-01-11 03:43:40|371.19|365.79|370.96|365.56|371.19|365.79|370.95|365.55|21
1641872630000|2022-01-11 03:43:50|370.95|365.55|370.89|365.49|370.96|365.56|370.89|365.49|7
1641872640000|2022-01-11 03:44:00|370.9|365.5|370.89|365.49|370.91|365.51|370.89|365.49|15
1641872650000|2022-01-11 03:44:10|370.87|365.47|370.77|365.37|370.87|365.47|370.77|365.37|8
1641872660000|2022-01-11 03:44:20|370.76|365.36|370.76|365.36|370.76|365.36|370.76|365.36|1
1641872670000|2022-01-11 03:44:30|370.75|365.35|370.82|365.42|370.82|365.42|370.75|365.35|10
1641872680000|2022-01-11 03:44:40|370.84|365.44|370.85|365.45|370.85|365.45|370.84|365.44|2
1641872690000|2022-01-11 03:44:50|370.88|365.48|371.19|365.79|371.19|365.79|370.88|365.48|16
1641872700000|2022-01-11 03:45:00|371.17|365.77|371.64|366.24|371.64|366.24|371.16|365.76|27
1641872710000|2022-01-11 03:45:10|371.65|366.25|371.82|366.42|371.82|366.42|371.63|366.23|21
1641872720000|2022-01-11 03:45:20|371.77|366.37|371.79|366.39|371.83|366.43|371.74|366.34|20
1641872730000|2022-01-11 03:45:30|371.83|366.43|371.76|366.36|371.91|366.51|371.76|366.36|29
1641872740000|2022-01-11 03:45:40|371.77|366.37|371.83|366.43|371.83|366.43|371.74|366.34|12
1641872750000|2022-01-11 03:45:50|371.81|366.41|371.84|366.44|371.84|366.44|371.81|366.41|10
1641872760000|2022-01-11 03:46:00|371.83|366.43|371.78|366.38|371.84|366.44|371.77|366.37|13
1641872770000|2022-01-11 03:46:10|371.76|366.36|371.54|366.14|371.79|366.39|371.54|366.14|19
1641872780000|2022-01-11 03:46:20|371.55|366.15|371.48|366.08|371.57|366.17|371.47|366.07|20
1641872790000|2022-01-11 03:46:30|371.51|366.11|371.3|365.9|371.51|366.11|371.3|365.9|16
1641872800000|2022-01-11 03:46:40|371.31|365.91|371.03|365.63|371.31|365.91|371.03|365.63|24
1641872810000|2022-01-11 03:46:50|371.08|365.68|370.76|365.36|371.09|365.69|370.72|365.32|23
1641872820000|2022-01-11 03:47:00|370.77|365.37|370.89|365.49|370.91|365.51|370.77|365.37|18
1641872830000|2022-01-11 03:47:10|370.88|365.48|370.99|365.59|371.04|365.64|370.87|365.47|16
1641872840000|2022-01-11 03:47:20|370.98|365.58|370.98|365.58|370.98|365.58|370.95|365.55|11
1641872850000|2022-01-11 03:47:30|370.97|365.57|370.9|365.5|370.99|365.59|370.9|365.5|12
1641872860000|2022-01-11 03:47:40|370.91|365.51|370.92|365.52|370.95|365.55|370.91|365.51|5
1641872870000|2022-01-11 03:47:50|370.94|365.54|370.92|365.52|370.94|365.54|370.92|365.52|4
1641872880000|2022-01-11 03:48:00|370.91|365.51|370.93|365.53|370.93|365.53|370.91|365.51|7
1641872890000|2022-01-11 03:48:10|370.92|365.52|370.91|365.51|370.92|365.52|370.89|365.49|7
1641872900000|2022-01-11 03:48:20|370.92|365.52|370.91|365.51|370.92|365.52|370.9|365.5|4
1641872910000|2022-01-11 03:48:30|370.92|365.52|370.99|365.59|370.99|365.59|370.92|365.52|11
1641872920000|2022-01-11 03:48:40|371.01|365.61|371.06|365.66|371.06|365.66|371.01|365.61|9
1641872930000|2022-01-11 03:48:50|371.07|365.67|371.23|365.83|371.28|365.88|371.06|365.66|16
1641872940000|2022-01-11 03:49:00|371.2|365.8|371.38|365.98|371.39|365.99|371.2|365.8|23
1641872950000|2022-01-11 03:49:10|371.41|366.01|371.34|365.94|371.41|366.01|371.32|365.92|20
1641872960000|2022-01-11 03:49:20|371.33|365.93|371.33|365.93|371.34|365.94|371.33|365.93|15
1641872970000|2022-01-11 03:49:30|371.34|365.94|371.32|365.92|371.34|365.94|371.32|365.92|11
1641872980000|2022-01-11 03:49:40|371.33|365.93|371.25|365.85|371.33|365.93|371.24|365.84|17
1641872990000|2022-01-11 03:49:50|371.26|365.86|371.29|365.89|371.31|365.91|371.23|365.83|11
1641873000000|2022-01-11 03:50:00|371.26|365.86|371.38|365.98|371.38|365.98|371.26|365.86|17
1641873010000|2022-01-11 03:50:10|371.41|366.01|371.29|365.89|371.41|366.01|371.29|365.89|13
1641873020000|2022-01-11 03:50:20|371.31|365.91|371.3|365.9|371.38|365.98|371.29|365.89|16
1641873030000|2022-01-11 03:50:30|371.25|365.85|371.21|365.81|371.28|365.88|371.21|365.81|24
1641873040000|2022-01-11 03:50:40|371.23|365.83|371.21|365.81|371.29|365.89|371.21|365.81|14
1641873050000|2022-01-11 03:50:50|371.2|365.8|370.88|365.48|371.2|365.8|370.86|365.46|32
1641873060000|2022-01-11 03:51:00|370.87|365.47|370.85|365.45|370.92|365.52|370.83|365.43|21
1641873070000|2022-01-11 03:51:10|370.84|365.44|370.9|365.5|370.9|365.5|370.83|365.43|13
1641873080000|2022-01-11 03:51:20|370.89|365.49|370.89|365.49|370.92|365.52|370.88|365.48|9
1641873090000|2022-01-11 03:51:30|370.88|365.48|370.86|365.46|370.88|365.48|370.86|365.46|3
1641873100000|2022-01-11 03:51:40|370.87|365.47|370.78|365.38|370.87|365.47|370.78|365.38|16
1641873110000|2022-01-11 03:51:50|370.79|365.39|370.69|365.29|370.8|365.4|370.69|365.29|17
1641873120000|2022-01-11 03:52:00|370.74|365.34|370.72|365.32|370.76|365.36|370.71|365.31|21
1641873130000|2022-01-11 03:52:10|370.74|365.34|370.64|365.24|370.74|365.34|370.64|365.24|18
1641873140000|2022-01-11 03:52:20|370.61|365.21|370.59|365.19|370.64|365.24|370.43|365.03|32
1641873150000|2022-01-11 03:52:30|370.6|365.2|370.6|365.2|370.61|365.21|370.59|365.19|13
1641873160000|2022-01-11 03:52:40|370.61|365.21|370.54|365.14|370.62|365.22|370.48|365.08|17
1641873170000|2022-01-11 03:52:50|370.52|365.12|370.47|365.07|370.54|365.14|370.47|365.07|15
1641873180000|2022-01-11 03:53:00|370.48|365.08|370.59|365.19|370.61|365.21|370.48|365.08|21
1641873190000|2022-01-11 03:53:10|370.62|365.22|370.56|365.16|370.62|365.22|370.51|365.11|17
1641873200000|2022-01-11 03:53:20|370.55|365.15|370.66|365.26|370.66|365.26|370.54|365.14|12
1641873210000|2022-01-11 03:53:30|370.67|365.27|370.68|365.28|370.69|365.29|370.67|365.27|4
1641873220000|2022-01-11 03:53:40|370.67|365.27|370.63|365.23|370.69|365.29|370.6|365.2|15
1641873230000|2022-01-11 03:53:50|370.65|365.25|370.62|365.22|370.65|365.25|370.61|365.21|17
1641873240000|2022-01-11 03:54:00|370.59|365.19|370.63|365.23|370.64|365.24|370.56|365.16|13
1641873250000|2022-01-11 03:54:10|370.6|365.2|370.6|365.2|370.6|365.2|370.55|365.15|11
1641873260000|2022-01-11 03:54:20|370.57|365.17|370.58|365.18|370.62|365.22|370.54|365.14|22
1641873270000|2022-01-11 03:54:30|370.55|365.15|370.56|365.16|370.56|365.16|370.49|365.09|13
1641873280000|2022-01-11 03:54:40|370.58|365.18|370.62|365.22|370.62|365.22|370.58|365.18|6
1641873290000|2022-01-11 03:54:50|370.64|365.24|370.63|365.23|370.65|365.25|370.63|365.23|6
1641873300000|2022-01-11 03:55:00|370.62|365.22|370.5|365.1|370.64|365.24|370.5|365.1|14
1641873310000|2022-01-11 03:55:10|370.51|365.11|370.51|365.11|370.53|365.13|370.5|365.1|9
1641873320000|2022-01-11 03:55:20|370.52|365.12|370.6|365.2|370.6|365.2|370.48|365.08|20
1641873330000|2022-01-11 03:55:30|370.65|365.25|370.58|365.18|370.69|365.29|370.57|365.17|19
1641873340000|2022-01-11 03:55:40|370.56|365.16|370.59|365.19|370.59|365.19|370.55|365.15|11
1641873350000|2022-01-11 03:55:50|370.57|365.17|370.55|365.15|370.61|365.21|370.55|365.15|15
1641873360000|2022-01-11 03:56:00|370.56|365.16|370.58|365.18|370.58|365.18|370.56|365.16|6
1641873370000|2022-01-11 03:56:10|370.57|365.17|370.58|365.18|370.6|365.2|370.54|365.14|8
1641873380000|2022-01-11 03:56:20|370.57|365.17|370.6|365.2|370.6|365.2|370.57|365.17|4
1641873390000|2022-01-11 03:56:30|370.61|365.21|370.85|365.45|370.85|365.45|370.61|365.21|16
1641873400000|2022-01-11 03:56:40|370.84|365.44|370.94|365.54|371|365.6|370.78|365.38|16
1641873410000|2022-01-11 03:56:50|370.96|365.56|370.83|365.43|370.97|365.57|370.83|365.43|18
1641873420000|2022-01-11 03:57:00|370.86|365.46|370.83|365.43|370.86|365.46|370.83|365.43|9
1641873430000|2022-01-11 03:57:10|370.8|365.4|370.86|365.46|370.87|365.47|370.8|365.4|7
1641873440000|2022-01-11 03:57:20|370.78|365.38|370.8|365.4|370.84|365.44|370.76|365.36|14
1641873450000|2022-01-11 03:57:30|370.81|365.41|370.78|365.38|370.82|365.42|370.73|365.33|17
1641873460000|2022-01-11 03:57:40|370.77|365.37|370.75|365.35|370.78|365.38|370.74|365.34|21
1641873470000|2022-01-11 03:57:50|370.76|365.36|370.76|365.36|370.78|365.38|370.75|365.35|7
1641873480000|2022-01-11 03:58:00|370.78|365.38|370.96|365.56|371|365.6|370.78|365.38|14
1641873490000|2022-01-11 03:58:10|370.97|365.57|371|365.6|371|365.6|370.92|365.52|10
1641873500000|2022-01-11 03:58:20|370.98|365.58|370.96|365.56|371.04|365.64|370.96|365.56|15
1641873510000|2022-01-11 03:58:30|370.95|365.55|371.07|365.67|371.07|365.67|370.95|365.55|10
1641873520000|2022-01-11 03:58:40|371.06|365.66|371.01|365.61|371.09|365.69|370.97|365.57|24
1641873530000|2022-01-11 03:58:50|371.04|365.64|370.96|365.56|371.05|365.65|370.96|365.56|20
1641873540000|2022-01-11 03:59:00|370.97|365.57|370.96|365.56|370.99|365.59|370.96|365.56|15
1641873550000|2022-01-11 03:59:10|370.94|365.54|370.96|365.56|370.98|365.58|370.94|365.54|13
1641873560000|2022-01-11 03:59:20|370.95|365.55|370.93|365.53|370.96|365.56|370.92|365.52|8
1641873570000|2022-01-11 03:59:30|370.92|365.52|370.93|365.53|370.98|365.58|370.9|365.5|11
1641873580000|2022-01-11 03:59:40|370.92|365.52|370.91|365.51|370.94|365.54|370.91|365.51|11
1641873590000|2022-01-11 03:59:50|370.94|365.54|370.91|365.51|370.94|365.54|370.91|365.51|15
1641873600000|2022-01-11 04:00:00|370.92|365.52|371.06|365.66|371.09|365.69|370.92|365.52|21
1641873610000|2022-01-11 04:00:10|371.07|365.67|371.08|365.68|371.11|365.71|371.01|365.61|20
1641873620000|2022-01-11 04:00:20|371.06|365.66|371.03|365.63|371.06|365.66|371.01|365.61|9
1641873630000|2022-01-11 04:00:30|371.02|365.62|370.97|365.57|371.02|365.62|370.94|365.54|22
1641873640000|2022-01-11 04:00:40|370.96|365.56|370.94|365.54|370.98|365.58|370.94|365.54|19
1641873650000|2022-01-11 04:00:50|370.96|365.56|370.82|365.42|370.96|365.56|370.76|365.36|19
1641873660000|2022-01-11 04:01:00|370.81|365.41|370.86|365.46|370.88|365.48|370.81|365.41|15
1641873670000|2022-01-11 04:01:10|370.87|365.47|370.96|365.56|370.96|365.56|370.86|365.46|11
1641873680000|2022-01-11 04:01:20|370.97|365.57|370.97|365.57|370.97|365.57|370.97|365.57|1
1641873690000|2022-01-11 04:01:30|370.96|365.56|370.91|365.51|370.99|365.59|370.89|365.49|12
1641873700000|2022-01-11 04:01:40|370.9|365.5|370.93|365.53|370.94|365.54|370.89|365.49|11
1641873710000|2022-01-11 04:01:50|370.92|365.52|370.98|365.58|370.98|365.58|370.92|365.52|7
1641873720000|2022-01-11 04:02:00|370.97|365.57|371.05|365.65|371.05|365.65|370.96|365.56|15
1641873730000|2022-01-11 04:02:10|371.07|365.67|371.12|365.72|371.13|365.73|371.05|365.65|14
1641873740000|2022-01-11 04:02:20|371.1|365.7|371.13|365.73|371.14|365.74|371.1|365.7|12
1641873750000|2022-01-11 04:02:30|371.11|365.71|371.16|365.76|371.16|365.76|371.1|365.7|16
1641873760000|2022-01-11 04:02:40|371.17|365.77|371.18|365.78|371.18|365.78|371.17|365.77|2
1641873770000|2022-01-11 04:02:50|371.19|365.79|371.37|365.97|371.37|365.97|371.19|365.79|12
1641873780000|2022-01-11 04:03:00|371.36|365.96|371.33|365.93|371.37|365.97|371.33|365.93|5
1641873790000|2022-01-11 04:03:10|371.32|365.92|371.32|365.92|371.32|365.92|371.31|365.91|17
1641873800000|2022-01-11 04:03:20|371.33|365.93|371.37|365.97|371.38|365.98|371.32|365.92|15
1641873810000|2022-01-11 04:03:30|371.36|365.96|371.25|365.85|371.37|365.97|371.25|365.85|21
1641873820000|2022-01-11 04:03:40|371.28|365.88|371.29|365.89|371.31|365.91|371.25|365.85|5
1641873830000|2022-01-11 04:03:50|371.3|365.9|371.5|366.1|371.5|366.1|371.3|365.9|28
1641873840000|2022-01-11 04:04:00|371.49|366.09|371.45|366.05|371.49|366.09|371.39|365.99|17
1641873850000|2022-01-11 04:04:10|371.44|366.04|371.45|366.05|371.46|366.06|371.43|366.03|14
1641873860000|2022-01-11 04:04:20|371.46|366.06|371.45|366.05|371.46|366.06|371.44|366.04|6
1641873870000|2022-01-11 04:04:30|371.46|366.06|371.44|366.04|371.48|366.08|371.43|366.03|13
1641873880000|2022-01-11 04:04:40|371.43|366.03|371.43|366.03|371.43|366.03|371.43|366.03|1
1641873890000|2022-01-11 04:04:50|371.45|366.05|371.47|366.07|371.47|366.07|371.45|366.05|5
1641873900000|2022-01-11 04:05:00|371.48|366.08|371.51|366.11|371.51|366.11|371.48|366.08|12
1641873910000|2022-01-11 04:05:10|371.5|366.1|371.51|366.11|371.56|366.16|371.5|366.1|10
1641873920000|2022-01-11 04:05:20|371.52|366.12|371.44|366.04|371.61|366.21|371.41|366.01|19
1641873930000|2022-01-11 04:05:30|371.45|366.05|371.38|365.98|371.45|366.05|371.38|365.98|17
1641873940000|2022-01-11 04:05:40|371.39|365.99|371.36|365.96|371.41|366.01|371.36|365.96|8
1641873950000|2022-01-11 04:05:50|371.35|365.95|371.24|365.84|371.37|365.97|371.24|365.84|13
1641873960000|2022-01-11 04:06:00|371.25|365.85|371.23|365.83|371.26|365.86|371.21|365.81|18
1641873970000|2022-01-11 04:06:10|371.2|365.8|371.1|365.7|371.2|365.8|371.06|365.66|22
1641873980000|2022-01-11 04:06:20|371.09|365.69|371.16|365.76|371.18|365.78|371.08|365.68|11
1641873990000|2022-01-11 04:06:30|371.15|365.75|371.14|365.74|371.15|365.75|371.13|365.73|8
1641874000000|2022-01-11 04:06:40|371.15|365.75|371.16|365.76|371.2|365.8|371.13|365.73|12
1641874010000|2022-01-11 04:06:50|371.17|365.77|371.01|365.61|371.17|365.77|370.94|365.54|18
1641874020000|2022-01-11 04:07:00|371.02|365.62|370.97|365.57|371.04|365.64|370.95|365.55|19
1641874030000|2022-01-11 04:07:10|370.96|365.56|370.97|365.57|370.99|365.59|370.94|365.54|8
1641874040000|2022-01-11 04:07:20|370.94|365.54|370.96|365.56|370.98|365.58|370.94|365.54|7
1641874050000|2022-01-11 04:07:30|370.98|365.58|370.81|365.41|370.98|365.58|370.73|365.33|27
1641874060000|2022-01-11 04:07:40|370.84|365.44|370.84|365.44|370.84|365.44|370.81|365.41|13
1641874070000|2022-01-11 04:07:50|370.81|365.41|370.85|365.45|370.85|365.45|370.79|365.39|9
1641874080000|2022-01-11 04:08:00|370.84|365.44|370.82|365.42|370.87|365.47|370.82|365.42|16
1641874090000|2022-01-11 04:08:10|370.83|365.43|370.75|365.35|370.84|365.44|370.75|365.35|18
1641874100000|2022-01-11 04:08:20|370.74|365.34|370.77|365.37|370.78|365.38|370.71|365.31|13
1641874110000|2022-01-11 04:08:30|370.78|365.38|370.83|365.43|370.87|365.47|370.78|365.38|8
1641874120000|2022-01-11 04:08:40|370.84|365.44|370.81|365.41|370.84|365.44|370.81|365.41|8
1641874130000|2022-01-11 04:08:50|370.8|365.4|370.57|365.17|370.8|365.4|370.54|365.14|29
1641874140000|2022-01-11 04:09:00|370.58|365.18|370.67|365.27|370.67|365.27|370.57|365.17|21
1641874150000|2022-01-11 04:09:10|370.66|365.26|370.67|365.27|370.67|365.27|370.65|365.25|10
1641874160000|2022-01-11 04:09:20|370.66|365.26|370.66|365.26|370.66|365.26|370.62|365.22|12
1641874170000|2022-01-11 04:09:30|370.65|365.25|370.6|365.2|370.65|365.25|370.58|365.18|21
1641874180000|2022-01-11 04:09:40|370.53|365.13|370.53|365.13|370.55|365.15|370.52|365.12|11
1641874190000|2022-01-11 04:09:50|370.52|365.12|370.54|365.14|370.54|365.14|370.52|365.12|7
1641874200000|2022-01-11 04:10:00|370.53|365.13|370.55|365.15|370.55|365.15|370.52|365.12|6
1641874210000|2022-01-11 04:10:10|370.54|365.14|370.52|365.12|370.55|365.15|370.52|365.12|9
1641874220000|2022-01-11 04:10:20|370.5|365.1|370.41|365.01|370.52|365.12|370.41|365.01|15
1641874230000|2022-01-11 04:10:30|370.4|365|370.31|364.91|370.4|365|370.25|364.85|18
1641874240000|2022-01-11 04:10:40|370.29|364.89|370.21|364.81|370.3|364.9|370.19|364.79|16
1641874250000|2022-01-11 04:10:50|370.2|364.8|370.23|364.83|370.24|364.84|370.19|364.79|15
1641874260000|2022-01-11 04:11:00|370.24|364.84|370.23|364.83|370.24|364.84|370.21|364.81|6
1641874270000|2022-01-11 04:11:10|370.24|364.84|370.23|364.83|370.24|364.84|370.22|364.82|8
1641874290000|2022-01-11 04:11:30|370.18|364.78|370.18|364.78|370.18|364.78|370.18|364.78|1
1641874300000|2022-01-11 04:11:40|370.19|364.79|370.09|364.69|370.19|364.79|370.08|364.68|9
1641874310000|2022-01-11 04:11:50|370.06|364.66|370.05|364.65|370.06|364.66|369.98|364.58|14
1641874330000|2022-01-11 04:12:10|370.04|364.64|370.03|364.63|370.04|364.64|370.03|364.63|2
1641874340000|2022-01-11 04:12:20|370.01|364.61|370.04|364.64|370.04|364.64|370.01|364.61|11
1641874350000|2022-01-11 04:12:30|370.03|364.63|370.03|364.63|370.04|364.64|370.02|364.62|7
1641874360000|2022-01-11 04:12:40|370.02|364.62|369.99|364.59|370.02|364.62|369.98|364.58|7
1641874370000|2022-01-11 04:12:50|369.98|364.58|369.99|364.59|370.01|364.61|369.96|364.56|9
1641874380000|2022-01-11 04:13:00|370.01|364.61|370.03|364.63|370.03|364.63|369.98|364.58|6
1641874390000|2022-01-11 04:13:10|370.05|364.65|370.12|364.72|370.14|364.74|370.05|364.65|8
1641874400000|2022-01-11 04:13:20|370.13|364.73|370.07|364.67|370.13|364.73|370.06|364.66|9
1641874410000|2022-01-11 04:13:30|370.06|364.66|370.03|364.63|370.06|364.66|370.02|364.62|6
1641874420000|2022-01-11 04:13:40|370.02|364.62|369.92|364.52|370.03|364.63|369.92|364.52|10
1641874430000|2022-01-11 04:13:50|369.91|364.51|370|364.6|370.03|364.63|369.91|364.51|10
1641874440000|2022-01-11 04:14:00|369.99|364.59|369.98|364.58|369.99|364.59|369.97|364.57|10
1641874450000|2022-01-11 04:14:10|369.99|364.59|369.96|364.56|369.99|364.59|369.94|364.54|7
1641874460000|2022-01-11 04:14:20|369.97|364.57|369.81|364.41|369.97|364.57|369.81|364.41|14
1641874470000|2022-01-11 04:14:30|369.8|364.4|369.72|364.32|369.81|364.41|369.67|364.27|18
1641874480000|2022-01-11 04:14:40|369.73|364.33|369.7|364.3|369.74|364.34|369.7|364.3|6
1641874490000|2022-01-11 04:14:50|369.69|364.29|369.74|364.34|369.79|364.39|369.69|364.29|18
1641874500000|2022-01-11 04:15:00|369.75|364.35|369.74|364.34|369.79|364.39|369.74|364.34|12
1641874510000|2022-01-11 04:15:10|369.75|364.35|369.71|364.31|369.75|364.35|369.71|364.31|21
1641874520000|2022-01-11 04:15:20|369.73|364.33|369.71|364.31|369.74|364.34|369.71|364.31|12
1641874530000|2022-01-11 04:15:30|369.66|364.26|369.59|364.19|369.67|364.27|369.54|364.14|15
1641874540000|2022-01-11 04:15:40|369.58|364.18|369.52|364.12|369.59|364.19|369.5|364.1|13
1641874550000|2022-01-11 04:15:50|369.51|364.11|369.53|364.13|369.55|364.15|369.51|364.11|11
1641874560000|2022-01-11 04:16:00|369.52|364.12|369.52|364.12|369.52|364.12|369.52|364.12|1
1641874570000|2022-01-11 04:16:10|369.51|364.11|369.51|364.11|369.51|364.11|369.48|364.08|6
1641874580000|2022-01-11 04:16:20|369.55|364.15|369.69|364.29|369.71|364.31|369.55|364.15|15
1641874590000|2022-01-11 04:16:30|369.7|364.3|369.7|364.3|369.7|364.3|369.69|364.29|5
1641874600000|2022-01-11 04:16:40|369.69|364.29|369.69|364.29|369.7|364.3|369.69|364.29|3
1641874610000|2022-01-11 04:16:50|369.68|364.28|369.68|364.28|369.7|364.3|369.68|364.28|9
1641874620000|2022-01-11 04:17:00|369.67|364.27|369.66|364.26|369.69|364.29|369.66|364.26|9
1641874630000|2022-01-11 04:17:10|369.68|364.28|369.67|364.27|369.68|364.28|369.66|364.26|4
1641874640000|2022-01-11 04:17:20|369.66|364.26|370.06|364.66|370.1|364.7|369.66|364.26|21
1641874650000|2022-01-11 04:17:30|370.07|364.67|369.97|364.57|370.08|364.68|369.92|364.52|22
1641874660000|2022-01-11 04:17:40|369.98|364.58|369.95|364.55|369.99|364.59|369.95|364.55|16
1641874670000|2022-01-11 04:17:50|369.96|364.56|370.04|364.64|370.07|364.67|369.94|364.54|19
1641874680000|2022-01-11 04:18:00|370.05|364.65|370.02|364.62|370.05|364.65|369.97|364.57|9
1641874690000|2022-01-11 04:18:10|370.01|364.61|369.95|364.55|370.02|364.62|369.95|364.55|12
1641874700000|2022-01-11 04:18:20|369.97|364.57|369.99|364.59|370|364.6|369.96|364.56|15
1641874710000|2022-01-11 04:18:30|369.98|364.58|370.02|364.62|370.02|364.62|369.97|364.57|6
1641874720000|2022-01-11 04:18:40|370.01|364.61|369.99|364.59|370.01|364.61|369.99|364.59|5
1641874730000|2022-01-11 04:18:50|370.01|364.61|370.02|364.62|370.05|364.65|369.97|364.57|10
1641874740000|2022-01-11 04:19:00|370.03|364.63|370.04|364.64|370.04|364.64|370.03|364.63|2
1641874750000|2022-01-11 04:19:10|370.03|364.63|370.03|364.63|370.04|364.64|370.03|364.63|3
1641874760000|2022-01-11 04:19:20|370.02|364.62|370.02|364.62|370.02|364.62|370.02|364.62|1
1641874770000|2022-01-11 04:19:30|370.01|364.61|369.85|364.45|370.01|364.61|369.81|364.41|16
1641874780000|2022-01-11 04:19:40|369.89|364.49|369.99|364.59|370.07|364.67|369.86|364.46|21
1641874790000|2022-01-11 04:19:50|369.97|364.57|369.98|364.58|370|364.6|369.97|364.57|11
1641874800000|2022-01-11 04:20:00|369.97|364.57|369.87|364.47|370|364.6|369.87|364.47|16
1641874810000|2022-01-11 04:20:10|369.86|364.46|369.87|364.47|369.88|364.48|369.85|364.45|10
1641874820000|2022-01-11 04:20:20|369.86|364.46|369.85|364.45|369.86|364.46|369.83|364.43|13
1641874830000|2022-01-11 04:20:30|369.86|364.46|369.85|364.45|369.86|364.46|369.85|364.45|6
1641874840000|2022-01-11 04:20:40|369.86|364.46|369.87|364.47|369.87|364.47|369.86|364.46|2
1641874850000|2022-01-11 04:20:50|369.88|364.48|370.04|364.64|370.07|364.67|369.88|364.48|10
1641874860000|2022-01-11 04:21:00|370.05|364.65|370.05|364.65|370.05|364.65|370.05|364.65|1
1641874870000|2022-01-11 04:21:10|370.08|364.68|370.08|364.68|370.18|364.78|370.08|364.68|12
1641874880000|2022-01-11 04:21:20|370.09|364.69|370.17|364.77|370.18|364.78|370.09|364.69|17
1641874890000|2022-01-11 04:21:30|370.18|364.78|370.2|364.8|370.2|364.8|370.18|364.78|5
1641874900000|2022-01-11 04:21:40|370.19|364.79|370.13|364.73|370.2|364.8|370.13|364.73|8
1641874910000|2022-01-11 04:21:50|370.12|364.72|370.09|364.69|370.12|364.72|370.07|364.67|19
1641874920000|2022-01-11 04:22:00|370.1|364.7|369.93|364.53|370.1|364.7|369.79|364.39|23
1641874930000|2022-01-11 04:22:10|369.97|364.57|369.97|364.57|369.97|364.57|369.92|364.52|12
1641874940000|2022-01-11 04:22:20|369.92|364.52|369.91|364.51|369.93|364.53|369.91|364.51|4
1641874950000|2022-01-11 04:22:30|369.93|364.53|369.76|364.36|369.93|364.53|369.76|364.36|16
1641874960000|2022-01-11 04:22:40|369.75|364.35|369.77|364.37|369.8|364.4|369.74|364.34|12
1641874970000|2022-01-11 04:22:50|369.76|364.36|369.64|364.24|369.76|364.36|369.63|364.23|9
1641874980000|2022-01-11 04:23:00|369.65|364.25|369.73|364.33|369.73|364.33|369.65|364.25|19
1641874990000|2022-01-11 04:23:10|369.74|364.34|369.86|364.46|369.86|364.46|369.74|364.34|10
1641875000000|2022-01-11 04:23:20|369.85|364.45|369.84|364.44|369.87|364.47|369.83|364.43|6
1641875010000|2022-01-11 04:23:30|369.82|364.42|369.91|364.51|369.98|364.58|369.82|364.42|15
1641875020000|2022-01-11 04:23:40|369.92|364.52|369.88|364.48|369.92|364.52|369.87|364.47|6
1641875030000|2022-01-11 04:23:50|369.87|364.47|369.83|364.43|369.87|364.47|369.83|364.43|11
1641875040000|2022-01-11 04:24:00|369.84|364.44|369.9|364.5|369.94|364.54|369.84|364.44|15
1641875050000|2022-01-11 04:24:10|369.89|364.49|369.95|364.55|370|364.6|369.89|364.49|13
1641875060000|2022-01-11 04:24:20|369.94|364.54|369.94|364.54|369.97|364.57|369.94|364.54|8
1641875070000|2022-01-11 04:24:30|369.95|364.55|369.95|364.55|369.96|364.56|369.92|364.52|11
1641875080000|2022-01-11 04:24:40|369.93|364.53|369.92|364.52|369.95|364.55|369.92|364.52|11
1641875090000|2022-01-11 04:24:50|369.93|364.53|369.92|364.52|369.95|364.55|369.89|364.49|13
1641875100000|2022-01-11 04:25:00|369.94|364.54|369.95|364.55|369.96|364.56|369.83|364.43|14
1641875110000|2022-01-11 04:25:10|369.94|364.54|369.93|364.53|369.95|364.55|369.93|364.53|8
1641875120000|2022-01-11 04:25:20|369.94|364.54|369.92|364.52|369.98|364.58|369.92|364.52|11
1641875130000|2022-01-11 04:25:30|369.91|364.51|369.91|364.51|369.92|364.52|369.91|364.51|3
1641875140000|2022-01-11 04:25:40|369.9|364.5|369.9|364.5|369.9|364.5|369.89|364.49|5
1641875150000|2022-01-11 04:25:50|369.89|364.49|369.91|364.51|369.92|364.52|369.89|364.49|4
1641875160000|2022-01-11 04:26:00|369.92|364.52|369.86|364.46|369.92|364.52|369.86|364.46|5
1641875170000|2022-01-11 04:26:10|369.89|364.49|369.87|364.47|369.89|364.49|369.86|364.46|5
1641875180000|2022-01-11 04:26:20|369.82|364.42|369.8|364.4|369.92|364.52|369.8|364.4|8
1641875190000|2022-01-11 04:26:30|369.82|364.42|369.79|364.39|369.92|364.52|369.77|364.37|13
1641875200000|2022-01-11 04:26:40|369.88|364.48|369.86|364.46|369.9|364.5|369.84|364.44|14
1641875210000|2022-01-11 04:26:50|369.87|364.47|369.81|364.41|369.87|364.47|369.79|364.39|14
1641875220000|2022-01-11 04:27:00|369.79|364.39|369.79|364.39|369.8|364.4|369.77|364.37|7
1641875230000|2022-01-11 04:27:10|369.78|364.38|369.76|364.36|369.78|364.38|369.76|364.36|2
1641875240000|2022-01-11 04:27:20|369.75|364.35|369.69|364.29|369.76|364.36|369.68|364.28|10
1641875250000|2022-01-11 04:27:30|369.7|364.3|369.7|364.3|369.7|364.3|369.7|364.3|1
1641875260000|2022-01-11 04:27:40|369.71|364.31|369.66|364.26|369.71|364.31|369.66|364.26|6
1641875270000|2022-01-11 04:27:50|369.67|364.27|369.68|364.28|369.68|364.28|369.66|364.26|5
1641875280000|2022-01-11 04:28:00|369.72|364.32|369.79|364.39|369.84|364.44|369.72|364.32|18
1641875290000|2022-01-11 04:28:10|369.8|364.4|369.85|364.45|369.89|364.49|369.79|364.39|24
1641875300000|2022-01-11 04:28:20|369.87|364.47|369.86|364.46|369.88|364.48|369.86|364.46|4
1641875310000|2022-01-11 04:28:30|369.84|364.44|369.86|364.46|369.86|364.46|369.84|364.44|2
1641875320000|2022-01-11 04:28:40|369.87|364.47|369.86|364.46|369.87|364.47|369.85|364.45|4
1641875330000|2022-01-11 04:28:50|369.83|364.43|369.66|364.26|369.83|364.43|369.66|364.26|14
1641875340000|2022-01-11 04:29:00|369.67|364.27|369.64|364.24|369.67|364.27|369.62|364.22|4
1641875350000|2022-01-11 04:29:10|369.67|364.27|369.67|364.27|369.7|364.3|369.64|364.24|8
1641875360000|2022-01-11 04:29:20|369.7|364.3|369.69|364.29|369.74|364.34|369.67|364.27|13
1641875370000|2022-01-11 04:29:30|369.72|364.32|369.7|364.3|369.72|364.32|369.7|364.3|6
1641875380000|2022-01-11 04:29:40|369.68|364.28|369.66|364.26|369.69|364.29|369.66|364.26|8
1641875390000|2022-01-11 04:29:50|369.69|364.29|369.66|364.26|369.69|364.29|369.66|364.26|2
1641875400000|2022-01-11 04:30:00|369.67|364.27|369.65|364.25|369.69|364.29|369.65|364.25|7
1641875410000|2022-01-11 04:30:10|369.63|364.23|369.68|364.28|369.69|364.29|369.63|364.23|5
1641875420000|2022-01-11 04:30:20|369.69|364.29|369.7|364.3|369.7|364.3|369.69|364.29|2
1641875430000|2022-01-11 04:30:30|369.69|364.29|369.69|364.29|369.69|364.29|369.69|364.29|1
1641875440000|2022-01-11 04:30:40|369.68|364.28|369.68|364.28|369.69|364.29|369.67|364.27|6
1641875450000|2022-01-11 04:30:50|369.67|364.27|369.67|364.27|369.68|364.28|369.66|364.26|5
1641875460000|2022-01-11 04:31:00|369.68|364.28|369.75|364.35|369.75|364.35|369.68|364.28|6
1641875470000|2022-01-11 04:31:10|369.74|364.34|369.74|364.34|369.74|364.34|369.73|364.33|3
1641875480000|2022-01-11 04:31:20|369.75|364.35|369.94|364.54|369.94|364.54|369.75|364.35|17
1641875490000|2022-01-11 04:31:30|369.96|364.56|370.02|364.62|370.03|364.63|369.96|364.56|18
1641875500000|2022-01-11 04:31:40|370|364.6|370|364.6|370.03|364.63|369.97|364.57|12
1641875510000|2022-01-11 04:31:50|369.99|364.59|370.01|364.61|370.03|364.63|369.99|364.59|10
1641875520000|2022-01-11 04:32:00|370.06|364.66|370.2|364.8|370.21|364.81|370.06|364.66|8
1641875530000|2022-01-11 04:32:10|370.21|364.81|370.24|364.84|370.3|364.9|370.21|364.81|9
1641875540000|2022-01-11 04:32:20|370.23|364.83|370.17|364.77|370.28|364.88|370.17|364.77|12
1641875550000|2022-01-11 04:32:30|370.16|364.76|370.16|364.76|370.19|364.79|370.13|364.73|20
1641875560000|2022-01-11 04:32:40|370.15|364.75|370.22|364.82|370.24|364.84|370.15|364.75|14
1641875570000|2022-01-11 04:32:50|370.21|364.81|370.2|364.8|370.29|364.89|370.19|364.79|14
1641875580000|2022-01-11 04:33:00|370.19|364.79|370.14|364.74|370.2|364.8|370.12|364.72|24
1641875590000|2022-01-11 04:33:10|370.17|364.77|370.2|364.8|370.21|364.81|370.14|364.74|15
1641875600000|2022-01-11 04:33:20|370.21|364.81|370.22|364.82|370.23|364.83|370.19|364.79|10
1641875610000|2022-01-11 04:33:30|370.21|364.81|370.22|364.82|370.22|364.82|370.21|364.81|4
1641875620000|2022-01-11 04:33:40|370.21|364.81|370.22|364.82|370.23|364.83|370.21|364.81|6
1641875630000|2022-01-11 04:33:50|370.21|364.81|370.22|364.82|370.22|364.82|370.21|364.81|6
1641875640000|2022-01-11 04:34:00|370.21|364.81|370.25|364.85|370.25|364.85|370.21|364.81|7
1641875650000|2022-01-11 04:34:10|370.24|364.84|370.25|364.85|370.25|364.85|370.24|364.84|6
1641875660000|2022-01-11 04:34:20|370.24|364.84|370.26|364.86|370.31|364.91|370.24|364.84|6
1641875670000|2022-01-11 04:34:30|370.27|364.87|370.27|364.87|370.27|364.87|370.27|364.87|1
1641875680000|2022-01-11 04:34:40|370.3|364.9|370.32|364.92|370.32|364.92|370.3|364.9|7
1641875690000|2022-01-11 04:34:50|370.33|364.93|370.28|364.88|370.34|364.94|370.26|364.86|13
1641875700000|2022-01-11 04:35:00|370.26|364.86|370.22|364.82|370.26|364.86|370.16|364.76|19
1641875710000|2022-01-11 04:35:10|370.23|364.83|370.18|364.78|370.23|364.83|370.15|364.75|13
1641875720000|2022-01-11 04:35:20|370.15|364.75|370.16|364.76|370.16|364.76|370.15|364.75|4
1641875730000|2022-01-11 04:35:30|370.15|364.75|369.96|364.56|370.16|364.76|369.95|364.55|23
1641875740000|2022-01-11 04:35:40|369.95|364.55|369.94|364.54|369.95|364.55|369.93|364.53|10
1641875750000|2022-01-11 04:35:50|369.95|364.55|369.88|364.48|369.95|364.55|369.88|364.48|9
1641875760000|2022-01-11 04:36:00|369.79|364.39|369.85|364.45|369.85|364.45|369.79|364.39|3
1641875770000|2022-01-11 04:36:10|369.84|364.44|369.82|364.42|369.84|364.44|369.81|364.41|3
1641875780000|2022-01-11 04:36:20|369.81|364.41|369.87|364.47|369.9|364.5|369.8|364.4|15
1641875790000|2022-01-11 04:36:30|369.86|364.46|369.87|364.47|369.93|364.53|369.86|364.46|12
1641875800000|2022-01-11 04:36:40|369.88|364.48|369.87|364.47|369.93|364.53|369.87|364.47|10
1641875810000|2022-01-11 04:36:50|369.88|364.48|369.88|364.48|369.88|364.48|369.87|364.47|3
1641875820000|2022-01-11 04:37:00|369.87|364.47|369.87|364.47|369.9|364.5|369.87|364.47|7
1641875830000|2022-01-11 04:37:10|369.88|364.48|369.86|364.46|369.92|364.52|369.86|364.46|9
1641875840000|2022-01-11 04:37:20|369.87|364.47|369.77|364.37|369.87|364.47|369.77|364.37|10
1641875850000|2022-01-11 04:37:30|369.78|364.38|369.77|364.37|369.78|364.38|369.77|364.37|2
1641875860000|2022-01-11 04:37:40|369.78|364.38|369.73|364.33|369.78|364.38|369.73|364.33|9
1641875870000|2022-01-11 04:37:50|369.74|364.34|369.69|364.29|369.76|364.36|369.67|364.27|12
1641875880000|2022-01-11 04:38:00|369.68|364.28|369.69|364.29|369.74|364.34|369.68|364.28|8
1641875890000|2022-01-11 04:38:10|369.7|364.3|369.72|364.32|369.72|364.32|369.69|364.29|5
1641875900000|2022-01-11 04:38:20|369.73|364.33|369.71|364.31|369.73|364.33|369.71|364.31|3
1641875910000|2022-01-11 04:38:30|369.72|364.32|369.72|364.32|369.72|364.32|369.69|364.29|6
1641875920000|2022-01-11 04:38:40|369.73|364.33|369.72|364.32|369.73|364.33|369.72|364.32|2
1641875930000|2022-01-11 04:38:50|369.71|364.31|369.71|364.31|369.71|364.31|369.71|364.31|1
1641875940000|2022-01-11 04:39:00|369.7|364.3|369.72|364.32|369.73|364.33|369.7|364.3|5
1641875950000|2022-01-11 04:39:10|369.73|364.33|369.73|364.33|369.73|364.33|369.73|364.33|1
1641875960000|2022-01-11 04:39:20|369.72|364.32|369.73|364.33|369.73|364.33|369.72|364.32|4
1641875970000|2022-01-11 04:39:30|369.72|364.32|369.7|364.3|369.72|364.32|369.69|364.29|7
1641875980000|2022-01-11 04:39:40|369.71|364.31|369.65|364.25|369.71|364.31|369.65|364.25|7
1641875990000|2022-01-11 04:39:50|369.64|364.24|369.69|364.29|369.69|364.29|369.62|364.22|12
1641876000000|2022-01-11 04:40:00|369.7|364.3|370.13|364.73|370.13|364.73|369.7|364.3|19
1641876010000|2022-01-11 04:40:10|370.14|364.74|370.09|364.69|370.14|364.74|370.04|364.64|19
1641876020000|2022-01-11 04:40:20|370.1|364.7|370.12|364.72|370.16|364.76|370.09|364.69|19
1641876030000|2022-01-11 04:40:30|370.1|364.7|369.91|364.51|370.1|364.7|369.91|364.51|24
1641876040000|2022-01-11 04:40:40|369.89|364.49|369.84|364.44|369.89|364.49|369.84|364.44|7
1641876050000|2022-01-11 04:40:50|369.82|364.42|369.76|364.36|369.82|364.42|369.76|364.36|6
1641876060000|2022-01-11 04:41:00|369.74|364.34|369.67|364.27|369.75|364.35|369.65|364.25|11
1641876070000|2022-01-11 04:41:10|369.68|364.28|369.7|364.3|369.71|364.31|369.66|364.26|10
1641876080000|2022-01-11 04:41:20|369.68|364.28|369.67|364.27|369.7|364.3|369.61|364.21|19
1641876090000|2022-01-11 04:41:30|369.69|364.29|369.62|364.22|369.71|364.31|369.61|364.21|7
1641876100000|2022-01-11 04:41:40|369.63|364.23|370.56|365.16|370.75|365.35|369.63|364.23|20
1641876110000|2022-01-11 04:41:50|370.57|365.17|370.4|365|370.57|365.17|370.4|365|19
1641876120000|2022-01-11 04:42:00|370.41|365.01|370.44|365.04|370.46|365.06|370.34|364.94|18
1641876130000|2022-01-11 04:42:10|370.45|365.05|370.47|365.07|370.51|365.11|370.45|365.05|11
1641876140000|2022-01-11 04:42:20|370.51|365.11|370.53|365.13|370.53|365.13|370.5|365.1|8
1641876150000|2022-01-11 04:42:30|370.54|365.14|370.5|365.1|370.54|365.14|370.5|365.1|7
1641876160000|2022-01-11 04:42:40|370.51|365.11|370.57|365.17|370.57|365.17|370.51|365.11|12
1641876170000|2022-01-11 04:42:50|370.59|365.19|370.56|365.16|370.61|365.21|370.54|365.14|14
1641876180000|2022-01-11 04:43:00|370.58|365.18|370.56|365.16|370.58|365.18|370.55|365.15|10
1641876190000|2022-01-11 04:43:10|370.54|365.14|370.59|365.19|370.61|365.21|370.54|365.14|14
1641876200000|2022-01-11 04:43:20|370.58|365.18|370.57|365.17|370.58|365.18|370.56|365.16|6
1641876210000|2022-01-11 04:43:30|370.55|365.15|370.47|365.07|370.55|365.15|370.46|365.06|7
1641876230000|2022-01-11 04:43:50|370.44|365.04|370.42|365.02|370.44|365.04|370.4|365|5
1641876240000|2022-01-11 04:44:00|370.41|365.01|370.52|365.12|370.52|365.12|370.41|365.01|12
1641876250000|2022-01-11 04:44:10|370.51|365.11|370.4|365|370.52|365.12|370.4|365|13
1641876260000|2022-01-11 04:44:20|370.43|365.03|370.28|364.88|370.43|365.03|370.17|364.77|23
1641876270000|2022-01-11 04:44:30|370.25|364.85|370.16|364.76|370.25|364.85|370.15|364.75|16
1641876280000|2022-01-11 04:44:40|370.15|364.75|370.13|364.73|370.16|364.76|370.12|364.72|8
1641876290000|2022-01-11 04:44:50|370.14|364.74|370.18|364.78|370.2|364.8|370.14|364.74|9
1641876300000|2022-01-11 04:45:00|370.17|364.77|370.25|364.85|370.26|364.86|370.17|364.77|6
1641876310000|2022-01-11 04:45:10|370.26|364.86|370.14|364.74|370.26|364.86|370.14|364.74|14
1641876320000|2022-01-11 04:45:20|370.13|364.73|370.13|364.73|370.14|364.74|370.13|364.73|7
1641876330000|2022-01-11 04:45:30|370.08|364.68|370.08|364.68|370.1|364.7|370.03|364.63|15
1641876340000|2022-01-11 04:45:40|370.13|364.73|370.19|364.79|370.24|364.84|370.1|364.7|20
1641876350000|2022-01-11 04:45:50|370.24|364.84|370.15|364.75|370.27|364.87|370.09|364.69|22
1641876360000|2022-01-11 04:46:00|370.24|364.84|370.39|364.99|370.4|365|370.24|364.84|17
1641876370000|2022-01-11 04:46:10|370.4|365|370.41|365.01|370.56|365.16|370.4|365|31
1641876380000|2022-01-11 04:46:20|370.42|365.02|370.42|365.02|370.47|365.07|370.42|365.02|18
1641876390000|2022-01-11 04:46:30|370.43|365.03|370.46|365.06|370.53|365.13|370.42|365.02|29
1641876400000|2022-01-11 04:46:40|370.44|365.04|370.37|364.97|370.47|365.07|370.34|364.94|12
1641876410000|2022-01-11 04:46:50|370.47|365.07|370.49|365.09|370.52|365.12|370.45|365.05|16
1641876420000|2022-01-11 04:47:00|370.48|365.08|370.41|365.01|370.48|365.08|370.41|365.01|13
1641876430000|2022-01-11 04:47:10|370.42|365.02|370.4|365|370.5|365.1|370.37|364.97|15
1641876440000|2022-01-11 04:47:20|370.37|364.97|370.42|365.02|370.42|365.02|370.37|364.97|13
1641876450000|2022-01-11 04:47:30|370.43|365.03|370.41|365.01|370.44|365.04|370.41|365.01|10
1641876460000|2022-01-11 04:47:40|370.42|365.02|370.11|364.71|370.42|365.02|370.07|364.67|16
1641876470000|2022-01-11 04:47:50|370.12|364.72|369.79|364.39|370.12|364.72|369.79|364.39|29
1641876480000|2022-01-11 04:48:00|369.78|364.38|369.71|364.31|369.81|364.41|369.68|364.28|23
1641876490000|2022-01-11 04:48:10|369.68|364.28|369.75|364.35|369.77|364.37|369.67|364.27|8
1641876500000|2022-01-11 04:48:20|369.74|364.34|369.75|364.35|369.76|364.36|369.72|364.32|10
1641876510000|2022-01-11 04:48:30|369.73|364.33|369.74|364.34|369.75|364.35|369.73|364.33|13
1641876520000|2022-01-11 04:48:40|369.75|364.35|369.74|364.34|369.75|364.35|369.72|364.32|7
1641876530000|2022-01-11 04:48:50|369.75|364.35|369.72|364.32|369.75|364.35|369.72|364.32|5
1641876540000|2022-01-11 04:49:00|369.73|364.33|369.98|364.58|369.99|364.59|369.73|364.33|21
1641876550000|2022-01-11 04:49:10|369.99|364.59|369.96|364.56|370.01|364.61|369.95|364.55|15
1641876560000|2022-01-11 04:49:20|369.97|364.57|369.98|364.58|369.98|364.58|369.94|364.54|12
1641876570000|2022-01-11 04:49:30|369.97|364.57|370.01|364.61|370.03|364.63|369.95|364.55|13
1641876580000|2022-01-11 04:49:40|370.05|364.65|369.89|364.49|370.05|364.65|369.88|364.48|7
1641876590000|2022-01-11 04:49:50|369.9|364.5|369.9|364.5|369.9|364.5|369.89|364.49|3
1641876600000|2022-01-11 04:50:00|369.89|364.49|369.85|364.45|369.89|364.49|369.84|364.44|9
1641876610000|2022-01-11 04:50:10|369.84|364.44|369.76|364.36|369.84|364.44|369.76|364.36|4
1641876620000|2022-01-11 04:50:20|369.79|364.39|369.84|364.44|369.84|364.44|369.79|364.39|3
1641876630000|2022-01-11 04:50:30|369.79|364.39|369.82|364.42|369.85|364.45|369.78|364.38|15
1641876640000|2022-01-11 04:50:40|369.84|364.44|369.84|364.44|369.84|364.44|369.83|364.43|3
1641876650000|2022-01-11 04:50:50|369.83|364.43|370.04|364.64|370.06|364.66|369.83|364.43|16
1641876660000|2022-01-11 04:51:00|370.05|364.65|369.96|364.56|370.05|364.65|369.95|364.55|15
1641876670000|2022-01-11 04:51:10|369.95|364.55|369.98|364.58|370|364.6|369.94|364.54|9
1641876680000|2022-01-11 04:51:20|369.97|364.57|370.02|364.62|370.02|364.62|369.97|364.57|8
1641876690000|2022-01-11 04:51:30|370.01|364.61|370.01|364.61|370.03|364.63|369.97|364.57|12
1641876700000|2022-01-11 04:51:40|370.04|364.64|370.21|364.81|370.22|364.82|370.03|364.63|16
1641876710000|2022-01-11 04:51:50|370.2|364.8|370.18|364.78|370.2|364.8|370.17|364.77|9
1641876720000|2022-01-11 04:52:00|370.19|364.79|370.14|364.74|370.19|364.79|370.14|364.74|3
1641876730000|2022-01-11 04:52:10|370.15|364.75|370.03|364.63|370.15|364.75|370.03|364.63|10
1641876740000|2022-01-11 04:52:20|369.99|364.59|369.91|364.51|369.99|364.59|369.91|364.51|13
1641876760000|2022-01-11 04:52:40|369.9|364.5|369.9|364.5|369.91|364.51|369.9|364.5|7
1641876780000|2022-01-11 04:53:00|369.94|364.54|370.14|364.74|370.23|364.83|369.93|364.53|25
1641876790000|2022-01-11 04:53:10|370.15|364.75|370.12|364.72|370.15|364.75|370.12|364.72|7
1641876800000|2022-01-11 04:53:20|370.06|364.66|370.09|364.69|370.09|364.69|369.95|364.55|22
1641876810000|2022-01-11 04:53:30|370.08|364.68|370.05|364.65|370.1|364.7|370.05|364.65|5
1641876820000|2022-01-11 04:53:40|370.08|364.68|370.1|364.7|370.1|364.7|370.08|364.68|3
1641876830000|2022-01-11 04:53:50|370.11|364.71|370.09|364.69|370.13|364.73|370.08|364.68|12
1641876840000|2022-01-11 04:54:00|370.1|364.7|370.67|365.27|370.67|365.27|370.1|364.7|13
1641876850000|2022-01-11 04:54:10|370.65|365.25|371.09|365.69|371.12|365.72|370.54|365.14|27
1641876860000|2022-01-11 04:54:20|371.08|365.68|371.01|365.61|371.13|365.73|371|365.6|9
1641876870000|2022-01-11 04:54:30|370.99|365.59|371.09|365.69|371.1|365.7|370.98|365.58|17
1641876880000|2022-01-11 04:54:40|371.06|365.66|371.17|365.77|371.17|365.77|371.06|365.66|20
1641876890000|2022-01-11 04:54:50|371.13|365.73|371.11|365.71|371.17|365.77|371.11|365.71|14
1641876900000|2022-01-11 04:55:00|371.16|365.76|371.04|365.64|371.16|365.76|371.04|365.64|13
1641876910000|2022-01-11 04:55:10|371.01|365.61|371.01|365.61|371.05|365.65|371.01|365.61|10
1641876920000|2022-01-11 04:55:20|370.93|365.53|370.8|365.4|370.96|365.56|370.78|365.38|14
1641876930000|2022-01-11 04:55:30|370.78|365.38|370.76|365.36|370.87|365.47|370.76|365.36|11
1641876940000|2022-01-11 04:55:40|370.79|365.39|370.81|365.41|370.81|365.41|370.76|365.36|10
1641876950000|2022-01-11 04:55:50|370.79|365.39|370.79|365.39|370.81|365.41|370.79|365.39|3
1641876960000|2022-01-11 04:56:00|370.8|365.4|370.82|365.42|370.88|365.48|370.8|365.4|11
1641876970000|2022-01-11 04:56:10|370.83|365.43|370.81|365.41|370.85|365.45|370.81|365.41|17
1641876980000|2022-01-11 04:56:20|370.83|365.43|370.87|365.47|370.87|365.47|370.78|365.38|9
1641877000000|2022-01-11 04:56:40|370.88|365.48|370.88|365.48|370.91|365.51|370.85|365.45|13
1641877010000|2022-01-11 04:56:50|370.89|365.49|371.04|365.64|371.04|365.64|370.87|365.47|13
1641877020000|2022-01-11 04:57:00|371.02|365.62|371.03|365.63|371.04|365.64|370.98|365.58|12
1641877030000|2022-01-11 04:57:10|371.02|365.62|371.02|365.62|371.04|365.64|371|365.6|18
1641877040000|2022-01-11 04:57:20|371.01|365.61|371.1|365.7|371.1|365.7|371.01|365.61|13
1641877050000|2022-01-11 04:57:30|371.08|365.68|371.08|365.68|371.1|365.7|371.06|365.66|12
1641877060000|2022-01-11 04:57:40|371.06|365.66|371.06|365.66|371.1|365.7|371.04|365.64|15
1641877070000|2022-01-11 04:57:50|371.09|365.69|371.13|365.73|371.15|365.75|371.06|365.66|10
1641877080000|2022-01-11 04:58:00|371.12|365.72|371.06|365.66|371.12|365.72|371.06|365.66|4
1641877090000|2022-01-11 04:58:10|371.07|365.67|371.05|365.65|371.07|365.67|371.03|365.63|7
1641877100000|2022-01-11 04:58:20|371.08|365.68|371.01|365.61|371.09|365.69|371|365.6|13
1641877110000|2022-01-11 04:58:30|371.02|365.62|371.01|365.61|371.09|365.69|370.98|365.58|15
1641877120000|2022-01-11 04:58:40|371.03|365.63|371.01|365.61|371.04|365.64|370.95|365.55|8
1641877130000|2022-01-11 04:58:50|371.03|365.63|371.03|365.63|371.04|365.64|370.95|365.55|10
1641877140000|2022-01-11 04:59:00|371.04|365.64|370.94|365.54|371.05|365.65|370.94|365.54|19
1641877150000|2022-01-11 04:59:10|370.97|365.57|370.9|365.5|370.97|365.57|370.87|365.47|8
1641877160000|2022-01-11 04:59:20|370.88|365.48|370.66|365.26|370.88|365.48|370.66|365.26|24
1641877170000|2022-01-11 04:59:30|370.67|365.27|370.63|365.23|370.67|365.27|370.62|365.22|9
1641877180000|2022-01-11 04:59:40|370.62|365.22|370.36|364.96|370.62|365.22|370.36|364.96|15
1641877190000|2022-01-11 04:59:50|370.38|364.98|370.17|364.77|370.38|364.98|370.16|364.76|23
1641877200000|2022-01-11 05:00:00|370.2|364.8|370.22|364.82|370.26|364.86|370.19|364.79|20
1641877210000|2022-01-11 05:00:10|370.24|364.84|370.21|364.81|370.24|364.84|370.21|364.81|5
1641877220000|2022-01-11 05:00:20|370.22|364.82|370.13|364.73|370.22|364.82|370.1|364.7|14
1641877230000|2022-01-11 05:00:30|370.11|364.71|369.99|364.59|370.11|364.71|369.99|364.59|10
1641877240000|2022-01-11 05:00:40|369.98|364.58|369.98|364.58|369.99|364.59|369.98|364.58|5
1641877250000|2022-01-11 05:00:50|369.99|364.59|370.16|364.76|370.16|364.76|369.99|364.59|19
1641877260000|2022-01-11 05:01:00|370.14|364.74|370.13|364.73|370.16|364.76|370.13|364.73|10
1641877270000|2022-01-11 05:01:10|370.12|364.72|370.18|364.78|370.18|364.78|370.12|364.72|9
1641877280000|2022-01-11 05:01:20|370.17|364.77|370.26|364.86|370.26|364.86|370.17|364.77|9
1641877290000|2022-01-11 05:01:30|370.27|364.87|370.34|364.94|370.34|364.94|370.26|364.86|8
1641877300000|2022-01-11 05:01:40|370.33|364.93|370.25|364.85|370.33|364.93|370.22|364.82|11
1641877310000|2022-01-11 05:01:50|370.22|364.82|370.25|364.85|370.25|364.85|370.22|364.82|7
1641877320000|2022-01-11 05:02:00|370.24|364.84|370.25|364.85|370.25|364.85|370.22|364.82|4
1641877330000|2022-01-11 05:02:10|370.23|364.83|370.19|364.79|370.26|364.86|370.17|364.77|15
1641877340000|2022-01-11 05:02:20|370.2|364.8|370.2|364.8|370.21|364.81|370.2|364.8|9
1641877350000|2022-01-11 05:02:30|370.21|364.81|370.14|364.74|370.21|364.81|370.14|364.74|6
1641877360000|2022-01-11 05:02:40|370.13|364.73|370.16|364.76|370.22|364.82|370.12|364.72|19
1641877370000|2022-01-11 05:02:50|370.17|364.77|370.26|364.86|370.3|364.9|370.09|364.69|26
1641877380000|2022-01-11 05:03:00|370.25|364.85|370.24|364.84|370.29|364.89|370.23|364.83|13
1641877390000|2022-01-11 05:03:10|370.27|364.87|370.26|364.86|370.38|364.98|370.26|364.86|15
1641877400000|2022-01-11 05:03:20|370.3|364.9|370.25|364.85|370.3|364.9|370.24|364.84|13
1641877410000|2022-01-11 05:03:30|370.24|364.84|370.27|364.87|370.27|364.87|370.24|364.84|9
1641877420000|2022-01-11 05:03:40|370.26|364.86|370.28|364.88|370.33|364.93|370.26|364.86|10
1641877430000|2022-01-11 05:03:50|370.27|364.87|370.1|364.7|370.31|364.91|370.1|364.7|14
1641877440000|2022-01-11 05:04:00|370.12|364.72|370.23|364.83|370.23|364.83|370.12|364.72|18
1641877450000|2022-01-11 05:04:10|370.22|364.82|370.23|364.83|370.25|364.85|370.22|364.82|3
1641877460000|2022-01-11 05:04:20|370.22|364.82|370.17|364.77|370.22|364.82|370.16|364.76|8
1641877470000|2022-01-11 05:04:30|370.18|364.78|370.09|364.69|370.18|364.78|370.09|364.69|8
1641877480000|2022-01-11 05:04:40|370.1|364.7|370.09|364.69|370.1|364.7|370.09|364.69|2
1641877490000|2022-01-11 05:04:50|370.11|364.71|369.91|364.51|370.12|364.72|369.91|364.51|17
1641877500000|2022-01-11 05:05:00|369.92|364.52|369.64|364.24|369.92|364.52|369.64|364.24|12
1641877510000|2022-01-11 05:05:10|369.62|364.22|369.61|364.21|369.62|364.22|369.55|364.15|7
1641877520000|2022-01-11 05:05:20|369.6|364.2|369.56|364.16|369.6|364.2|369.56|364.16|4
1641877530000|2022-01-11 05:05:30|369.57|364.17|369.46|364.06|369.57|364.17|369.46|364.06|5
1641877540000|2022-01-11 05:05:40|369.45|364.05|369.36|363.96|369.46|364.06|369.32|363.92|14
1641877550000|2022-01-11 05:05:50|369.25|363.85|369.37|363.97|369.37|363.97|369.25|363.85|19
1641877560000|2022-01-11 05:06:00|369.36|363.96|369.56|364.16|369.57|364.17|369.34|363.94|29
1641877570000|2022-01-11 05:06:10|369.58|364.18|369.49|364.09|369.58|364.18|369.47|364.07|12
1641877580000|2022-01-11 05:06:20|369.5|364.1|369.48|364.08|369.5|364.1|369.46|364.06|6
1641877590000|2022-01-11 05:06:30|369.49|364.09|369.49|364.09|369.5|364.1|369.48|364.08|5
1641877600000|2022-01-11 05:06:40|369.48|364.08|369.49|364.09|369.5|364.1|369.48|364.08|12
1641877610000|2022-01-11 05:06:50|369.48|364.08|369.48|364.08|369.5|364.1|369.48|364.08|9
1641877620000|2022-01-11 05:07:00|369.47|364.07|369.31|363.91|369.47|364.07|369.3|363.9|15
1641877630000|2022-01-11 05:07:10|369.3|363.9|369.32|363.92|369.32|363.92|369.3|363.9|12
1641877640000|2022-01-11 05:07:20|369.31|363.91|369.35|363.95|369.35|363.95|369.3|363.9|9
1641877650000|2022-01-11 05:07:30|369.34|363.94|369.32|363.92|369.36|363.96|369.31|363.91|6
1641877660000|2022-01-11 05:07:40|369.31|363.91|369.32|363.92|369.33|363.93|369.31|363.91|6
1641877670000|2022-01-11 05:07:50|369.31|363.91|369.41|364.01|369.42|364.02|369.31|363.91|14
1641877680000|2022-01-11 05:08:00|369.47|364.07|369.43|364.03|369.47|364.07|369.41|364.01|13
1641877690000|2022-01-11 05:08:10|369.48|364.08|369.48|364.08|369.48|364.08|369.45|364.05|4
1641877700000|2022-01-11 05:08:20|369.45|364.05|369.48|364.08|369.52|364.12|369.45|364.05|4
1641877710000|2022-01-11 05:08:30|369.5|364.1|369.48|364.08|369.5|364.1|369.45|364.05|8
1641877720000|2022-01-11 05:08:40|369.45|364.05|369.45|364.05|369.5|364.1|369.45|364.05|5
1641877730000|2022-01-11 05:08:50|369.44|364.04|369.28|363.88|369.44|364.04|369.28|363.88|18
1641877740000|2022-01-11 05:09:00|369.3|363.9|369.31|363.91|369.33|363.93|369.3|363.9|11
1641877750000|2022-01-11 05:09:10|369.32|363.92|369.17|363.77|369.32|363.92|369.17|363.77|10
1641877760000|2022-01-11 05:09:20|369.18|363.78|369.09|363.69|369.18|363.78|369.09|363.69|19
1641877770000|2022-01-11 05:09:30|369.11|363.71|369.26|363.86|369.29|363.89|369.11|363.71|18
1641877780000|2022-01-11 05:09:40|369.25|363.85|369.19|363.79|369.25|363.85|369.18|363.78|13
1641877790000|2022-01-11 05:09:50|369.21|363.81|369.21|363.81|369.21|363.81|369.19|363.79|6
1641877800000|2022-01-11 05:10:00|369.23|363.83|369.21|363.81|369.24|363.84|369.19|363.79|9
1641877810000|2022-01-11 05:10:10|369.19|363.79|369.24|363.84|369.26|363.86|369.16|363.76|11
1641877820000|2022-01-11 05:10:20|369.26|363.86|369.29|363.89|369.29|363.89|369.25|363.85|5
1641877830000|2022-01-11 05:10:30|369.3|363.9|369.31|363.91|369.31|363.91|369.3|363.9|2
1641877840000|2022-01-11 05:10:40|369.35|363.95|369.32|363.92|369.35|363.95|369.3|363.9|7
1641877850000|2022-01-11 05:10:50|369.29|363.89|369.42|364.02|369.47|364.07|369.29|363.89|16
1641877860000|2022-01-11 05:11:00|369.41|364.01|369.41|364.01|369.42|364.02|369.41|364.01|3
1641877870000|2022-01-11 05:11:10|369.43|364.03|369.42|364.02|369.43|364.03|369.42|364.02|2
1641877880000|2022-01-11 05:11:20|369.39|363.99|369.4|364|369.43|364.03|369.39|363.99|16
1641877890000|2022-01-11 05:11:30|369.47|364.07|369.47|364.07|369.49|364.09|369.39|363.99|10
1641877900000|2022-01-11 05:11:40|369.48|364.08|369.45|364.05|369.51|364.11|369.45|364.05|12
1641877910000|2022-01-11 05:11:50|369.43|364.03|369.43|364.03|369.46|364.06|369.42|364.02|8
1641877920000|2022-01-11 05:12:00|369.44|364.04|369.5|364.1|369.52|364.12|369.44|364.04|13
1641877930000|2022-01-11 05:12:10|369.51|364.11|369.56|364.16|369.59|364.19|369.51|364.11|15
1641877940000|2022-01-11 05:12:20|369.57|364.17|369.67|364.27|369.68|364.28|369.57|364.17|14
1641877950000|2022-01-11 05:12:30|369.68|364.28|369.8|364.4|369.89|364.49|369.68|364.28|17
1641877960000|2022-01-11 05:12:40|369.78|364.38|369.78|364.38|369.79|364.39|369.78|364.38|5
1641877970000|2022-01-11 05:12:50|369.81|364.41|369.8|364.4|369.81|364.41|369.8|364.4|2
1641877980000|2022-01-11 05:13:00|369.79|364.39|369.74|364.34|369.82|364.42|369.74|364.34|9
1641877990000|2022-01-11 05:13:10|369.75|364.35|369.76|364.36|369.76|364.36|369.75|364.35|2
1641878000000|2022-01-11 05:13:20|369.78|364.38|369.88|364.48|369.88|364.48|369.78|364.38|10
1641878010000|2022-01-11 05:13:30|369.87|364.47|369.85|364.45|369.88|364.48|369.83|364.43|12
1641878020000|2022-01-11 05:13:40|369.83|364.43|369.8|364.4|369.83|364.43|369.79|364.39|8
1641878030000|2022-01-11 05:13:50|369.79|364.39|369.67|364.27|369.79|364.39|369.64|364.24|9
1641878040000|2022-01-11 05:14:00|369.68|364.28|369.7|364.3|369.71|364.31|369.67|364.27|10
1641878050000|2022-01-11 05:14:10|369.69|364.29|369.69|364.29|369.69|364.29|369.69|364.29|1
1641878060000|2022-01-11 05:14:20|369.68|364.28|369.66|364.26|369.68|364.28|369.65|364.25|5
1641878070000|2022-01-11 05:14:30|369.65|364.25|369.69|364.29|369.69|364.29|369.65|364.25|6
1641878080000|2022-01-11 05:14:40|369.67|364.27|369.64|364.24|369.71|364.31|369.62|364.22|15
1641878090000|2022-01-11 05:14:50|369.7|364.3|369.52|364.12|369.7|364.3|369.51|364.11|27
1641878100000|2022-01-11 05:15:00|369.51|364.11|369.27|363.87|369.51|364.11|369.26|363.86|26
1641878110000|2022-01-11 05:15:10|369.26|363.86|369.12|363.72|369.3|363.9|369.12|363.72|14
1641878120000|2022-01-11 05:15:20|369.11|363.71|369.04|363.64|369.11|363.71|369.04|363.64|12
1641878130000|2022-01-11 05:15:30|368.95|363.55|369.02|363.62|369.03|363.63|368.95|363.55|18
1641878140000|2022-01-11 05:15:40|369.01|363.61|368.99|363.59|369.02|363.62|368.98|363.58|15
1641878150000|2022-01-11 05:15:50|369|363.6|369|363.6|369.01|363.61|368.98|363.58|8
1641878160000|2022-01-11 05:16:00|368.99|363.59|369.11|363.71|369.11|363.71|368.99|363.59|11
1641878170000|2022-01-11 05:16:10|369.1|363.7|369.07|363.67|369.1|363.7|369.06|363.66|7
1641878180000|2022-01-11 05:16:20|369.09|363.69|369.09|363.69|369.09|363.69|369.09|363.69|1
1641878190000|2022-01-11 05:16:30|369.08|363.68|368.58|363.18|369.08|363.68|368.29|362.89|26
1641878200000|2022-01-11 05:16:40|368.57|363.17|368.54|363.14|368.57|363.17|368.5|363.1|19
1641878210000|2022-01-11 05:16:50|368.55|363.15|368.45|363.05|368.55|363.15|368.43|363.03|20
1641878220000|2022-01-11 05:17:00|368.46|363.06|368.22|362.82|368.48|363.08|368.22|362.82|24
1641878230000|2022-01-11 05:17:10|368.28|362.88|368.22|362.82|368.35|362.95|368.21|362.81|16
1641878240000|2022-01-11 05:17:20|368.23|362.83|368.27|362.87|368.28|362.88|368.2|362.8|24
1641878250000|2022-01-11 05:17:30|368.29|362.89|368.29|362.89|368.33|362.93|368.28|362.88|13
1641878260000|2022-01-11 05:17:40|368.3|362.9|368.28|362.88|368.32|362.92|368.28|362.88|8
1641878270000|2022-01-11 05:17:50|368.29|362.89|368.5|363.1|368.52|363.12|368.29|362.89|22
1641878280000|2022-01-11 05:18:00|368.49|363.09|368.44|363.04|368.53|363.13|368.39|362.99|18
1641878290000|2022-01-11 05:18:10|368.38|362.98|368.26|362.86|368.38|362.98|368.26|362.86|19
1641878300000|2022-01-11 05:18:20|368.25|362.85|368.19|362.79|368.25|362.85|368.11|362.71|21
1641878310000|2022-01-11 05:18:30|368.22|362.82|368.36|362.96|368.36|362.96|368.22|362.82|22
1641878320000|2022-01-11 05:18:40|368.37|362.97|368.29|362.89|368.37|362.97|368.24|362.84|18
1641878330000|2022-01-11 05:18:50|368.3|362.9|368.4|363|368.4|363|368.25|362.85|18
1641878340000|2022-01-11 05:19:00|368.39|362.99|368.35|362.95|368.39|362.99|368.34|362.94|8
1641878350000|2022-01-11 05:19:10|368.36|362.96|368.36|362.96|368.36|362.96|368.36|362.96|1
1641878360000|2022-01-11 05:19:20|368.37|362.97|368.37|362.97|368.38|362.98|368.36|362.96|5
1641878370000|2022-01-11 05:19:30|368.38|362.98|368.45|363.05|368.48|363.08|368.38|362.98|7
1641878380000|2022-01-11 05:19:40|368.44|363.04|368.5|363.1|368.52|363.12|368.44|363.04|11
1641878390000|2022-01-11 05:19:50|368.49|363.09|368.5|363.1|368.53|363.13|368.47|363.07|15
1641878400000|2022-01-11 05:20:00|368.49|363.09|368.49|363.09|368.49|363.09|368.46|363.06|8
1641878410000|2022-01-11 05:20:10|368.47|363.07|368.48|363.08|368.49|363.09|368.46|363.06|8
1641878420000|2022-01-11 05:20:20|368.49|363.09|368.48|363.08|368.5|363.1|368.46|363.06|10
1641878430000|2022-01-11 05:20:30|368.47|363.07|368.47|363.07|368.49|363.09|368.47|363.07|9
1641878440000|2022-01-11 05:20:40|368.48|363.08|368.49|363.09|368.49|363.09|368.47|363.07|8
1641878450000|2022-01-11 05:20:50|368.48|363.08|368.48|363.08|368.49|363.09|368.47|363.07|6
1641878460000|2022-01-11 05:21:00|368.49|363.09|368.48|363.08|368.49|363.09|368.47|363.07|13
1641878470000|2022-01-11 05:21:10|368.49|363.09|368.52|363.12|368.52|363.12|368.48|363.08|9
1641878480000|2022-01-11 05:21:20|368.55|363.15|368.59|363.19|368.65|363.25|368.51|363.11|16
1641878490000|2022-01-11 05:21:30|368.58|363.18|368.59|363.19|368.6|363.2|368.55|363.15|14
1641878500000|2022-01-11 05:21:40|368.55|363.15|368.55|363.15|368.6|363.2|368.54|363.14|7
1641878510000|2022-01-11 05:21:50|368.6|363.2|368.52|363.12|368.6|363.2|368.52|363.12|15
1641878520000|2022-01-11 05:22:00|368.53|363.13|368.48|363.08|368.53|363.13|368.47|363.07|12
1641878530000|2022-01-11 05:22:10|368.46|363.06|368.47|363.07|368.48|363.08|368.43|363.03|11
1641878540000|2022-01-11 05:22:20|368.45|363.05|368.5|363.1|368.5|363.1|368.45|363.05|13
1641878550000|2022-01-11 05:22:30|368.49|363.09|368.49|363.09|368.5|363.1|368.49|363.09|7
1641878560000|2022-01-11 05:22:40|368.45|363.05|368.43|363.03|368.45|363.05|368.39|362.99|19
1641878570000|2022-01-11 05:22:50|368.42|363.02|368.35|362.95|368.44|363.04|368.35|362.95|19
1641878580000|2022-01-11 05:23:00|368.38|362.98|368.4|363|368.41|363.01|368.33|362.93|13
1641878590000|2022-01-11 05:23:10|368.41|363.01|368.42|363.02|368.43|363.03|368.41|363.01|8
1641878600000|2022-01-11 05:23:20|368.43|363.03|368.48|363.08|368.48|363.08|368.42|363.02|17
1641878610000|2022-01-11 05:23:30|368.57|363.17|368.57|363.17|368.69|363.29|368.57|363.17|11
1641878620000|2022-01-11 05:23:40|368.59|363.19|368.61|363.21|368.62|363.22|368.59|363.19|4
1641878630000|2022-01-11 05:23:50|368.6|363.2|368.61|363.21|368.61|363.21|368.55|363.15|15
1641878640000|2022-01-11 05:24:00|368.6|363.2|368.61|363.21|368.61|363.21|368.59|363.19|4
1641878650000|2022-01-11 05:24:10|368.66|363.26|368.61|363.21|368.66|363.26|368.59|363.19|6
1641878660000|2022-01-11 05:24:20|368.6|363.2|368.61|363.21|368.63|363.23|368.6|363.2|7
1641878670000|2022-01-11 05:24:30|368.6|363.2|368.62|363.22|368.63|363.23|368.59|363.19|17
1641878680000|2022-01-11 05:24:40|368.63|363.23|368.62|363.22|368.63|363.23|368.61|363.21|3
1641878690000|2022-01-11 05:24:50|368.63|363.23|368.64|363.24|368.65|363.25|368.63|363.23|9
1641878700000|2022-01-11 05:25:00|368.63|363.23|368.65|363.25|368.69|363.29|368.63|363.23|12
1641878710000|2022-01-11 05:25:10|368.66|363.26|368.65|363.25|368.67|363.27|368.63|363.23|9
1641878720000|2022-01-11 05:25:20|368.64|363.24|368.65|363.25|368.65|363.25|368.63|363.23|7
1641878730000|2022-01-11 05:25:30|368.64|363.24|368.64|363.24|368.66|363.26|368.64|363.24|5
1641878740000|2022-01-11 05:25:40|368.65|363.25|368.68|363.28|368.68|363.28|368.64|363.24|8
1641878750000|2022-01-11 05:25:50|368.66|363.26|368.78|363.38|368.85|363.45|368.64|363.24|21
1641878760000|2022-01-11 05:26:00|368.79|363.39|368.75|363.35|368.82|363.42|368.74|363.34|14
1641878770000|2022-01-11 05:26:10|368.79|363.39|368.78|363.38|368.81|363.41|368.77|363.37|13
1641878780000|2022-01-11 05:26:20|368.77|363.37|368.79|363.39|368.79|363.39|368.74|363.34|12
1641878790000|2022-01-11 05:26:30|368.78|363.38|368.77|363.37|368.8|363.4|368.77|363.37|6
1641878800000|2022-01-11 05:26:40|368.79|363.39|368.82|363.42|368.82|363.42|368.79|363.39|8
1641878810000|2022-01-11 05:26:50|368.81|363.41|368.7|363.3|368.81|363.41|368.69|363.29|11
1641878820000|2022-01-11 05:27:00|368.69|363.29|368.7|363.3|368.7|363.3|368.69|363.29|2
1641878830000|2022-01-11 05:27:10|368.71|363.31|368.69|363.29|368.71|363.31|368.69|363.29|5
1641878840000|2022-01-11 05:27:20|368.7|363.3|368.69|363.29|368.7|363.3|368.69|363.29|6
1641878850000|2022-01-11 05:27:30|368.7|363.3|368.69|363.29|368.7|363.3|368.69|363.29|8
1641878860000|2022-01-11 05:27:40|368.68|363.28|368.65|363.25|368.68|363.28|368.61|363.21|19
1641878870000|2022-01-11 05:27:50|368.62|363.22|368.64|363.24|368.66|363.26|368.62|363.22|10
1641878880000|2022-01-11 05:28:00|368.67|363.27|368.67|363.27|368.67|363.27|368.67|363.27|1
1641878890000|2022-01-11 05:28:10|368.68|363.28|368.68|363.28|368.68|363.28|368.68|363.28|1
1641878900000|2022-01-11 05:28:20|368.67|363.27|368.67|363.27|368.67|363.27|368.67|363.27|1
1641878910000|2022-01-11 05:28:30|368.69|363.29|368.66|363.26|368.69|363.29|368.66|363.26|5
1641878920000|2022-01-11 05:28:40|368.67|363.27|368.63|363.23|368.67|363.27|368.62|363.22|10
1641878930000|2022-01-11 05:28:50|368.65|363.25|368.45|363.05|368.67|363.27|368.42|363.02|16
1641878940000|2022-01-11 05:29:00|368.47|363.07|368.55|363.15|368.56|363.16|368.44|363.04|15
1641878950000|2022-01-11 05:29:10|368.56|363.16|368.51|363.11|368.56|363.16|368.5|363.1|6
1641878960000|2022-01-11 05:29:20|368.5|363.1|368.53|363.13|368.54|363.14|368.47|363.07|12
1641878970000|2022-01-11 05:29:30|368.52|363.12|368.53|363.13|368.53|363.13|368.52|363.12|4
1641878980000|2022-01-11 05:29:40|368.52|363.12|368.48|363.08|368.52|363.12|368.48|363.08|11
1641878990000|2022-01-11 05:29:50|368.49|363.09|368.32|362.92|368.49|363.09|368.32|362.92|14
1641879000000|2022-01-11 05:30:00|368.33|362.93|368.37|362.97|368.39|362.99|368.32|362.92|18
1641879010000|2022-01-11 05:30:10|368.35|362.95|368.4|363|368.4|363|368.35|362.95|7
1641879020000|2022-01-11 05:30:20|368.41|363.01|368.4|363|368.43|363.03|368.4|363|12
1641879030000|2022-01-11 05:30:30|368.39|362.99|368.36|362.96|368.39|362.99|368.36|362.96|8
1641879040000|2022-01-11 05:30:40|368.35|362.95|368.33|362.93|368.36|362.96|368.33|362.93|5
1641879060000|2022-01-11 05:31:00|368.34|362.94|368.42|363.02|368.43|363.03|368.32|362.92|12
1641879070000|2022-01-11 05:31:10|368.43|363.03|368.42|363.02|368.43|363.03|368.41|363.01|8
1641879080000|2022-01-11 05:31:20|368.43|363.03|368.43|363.03|368.45|363.05|368.42|363.02|7
1641879090000|2022-01-11 05:31:30|368.44|363.04|368.46|363.06|368.46|363.06|368.44|363.04|3
1641879100000|2022-01-11 05:31:40|368.47|363.07|368.42|363.02|368.47|363.07|368.42|363.02|3
1641879110000|2022-01-11 05:31:50|368.43|363.03|368.5|363.1|368.55|363.15|368.42|363.02|19
1641879120000|2022-01-11 05:32:00|368.49|363.09|368.56|363.16|368.64|363.24|368.49|363.09|10
1641879130000|2022-01-11 05:32:10|368.57|363.17|368.56|363.16|368.58|363.18|368.55|363.15|11
1641879140000|2022-01-11 05:32:20|368.57|363.17|368.59|363.19|368.59|363.19|368.55|363.15|16
1641879150000|2022-01-11 05:32:30|368.57|363.17|368.52|363.12|368.57|363.17|368.5|363.1|4
1641879160000|2022-01-11 05:32:40|368.55|363.15|368.47|363.07|368.55|363.15|368.46|363.06|9
1641879170000|2022-01-11 05:32:50|368.48|363.08|368.47|363.07|368.49|363.09|368.47|363.07|4
1641879180000|2022-01-11 05:33:00|368.48|363.08|368.47|363.07|368.5|363.1|368.44|363.04|9
1641879190000|2022-01-11 05:33:10|368.48|363.08|368.48|363.08|368.53|363.13|368.48|363.08|17
1641879200000|2022-01-11 05:33:20|368.51|363.11|368.44|363.04|368.51|363.11|368.44|363.04|7
1641879210000|2022-01-11 05:33:30|368.45|363.05|368.45|363.05|368.47|363.07|368.44|363.04|5
1641879220000|2022-01-11 05:33:40|368.42|363.02|368.4|363|368.43|363.03|368.38|362.98|6
1641879230000|2022-01-11 05:33:50|368.38|362.98|368.37|362.97|368.38|362.98|368.33|362.93|6
1641879240000|2022-01-11 05:34:00|368.38|362.98|368.4|363|368.43|363.03|368.38|362.98|16
1641879250000|2022-01-11 05:34:10|368.42|363.02|368.45|363.05|368.46|363.06|368.4|363|16
1641879260000|2022-01-11 05:34:20|368.42|363.02|368.51|363.11|368.58|363.18|368.42|363.02|26
1641879270000|2022-01-11 05:34:30|368.52|363.12|368.52|363.12|368.56|363.16|368.51|363.11|8
1641879280000|2022-01-11 05:34:40|368.51|363.11|368.54|363.14|368.55|363.15|368.51|363.11|10
1641879290000|2022-01-11 05:34:50|368.55|363.15|368.54|363.14|368.56|363.16|368.53|363.13|7
1641879300000|2022-01-11 05:35:00|368.56|363.16|368.54|363.14|368.57|363.17|368.54|363.14|3
1641879310000|2022-01-11 05:35:10|368.55|363.15|368.53|363.13|368.57|363.17|368.53|363.13|5
1641879320000|2022-01-11 05:35:20|368.54|363.14|368.61|363.21|368.61|363.21|368.54|363.14|9
1641879330000|2022-01-11 05:35:30|368.58|363.18|368.74|363.34|368.74|363.34|368.58|363.18|17
1641879340000|2022-01-11 05:35:40|368.73|363.33|368.78|363.38|368.85|363.45|368.67|363.27|14
1641879350000|2022-01-11 05:35:50|368.77|363.37|368.91|363.51|368.91|363.51|368.74|363.34|16
1641879360000|2022-01-11 05:36:00|368.9|363.5|368.93|363.53|368.93|363.53|368.89|363.49|11
1641879370000|2022-01-11 05:36:10|368.94|363.54|369|363.6|369.01|363.61|368.92|363.52|24
1641879380000|2022-01-11 05:36:20|368.99|363.59|369|363.6|369.01|363.61|368.99|363.59|10
1641879390000|2022-01-11 05:36:30|368.99|363.59|369.12|363.72|369.12|363.72|368.99|363.59|15
1641879400000|2022-01-11 05:36:40|369.13|363.73|369.01|363.61|369.14|363.74|369.01|363.61|24
1641879410000|2022-01-11 05:36:50|369.05|363.65|369.05|363.65|369.15|363.75|368.96|363.56|18
1641879420000|2022-01-11 05:37:00|369.03|363.63|368.94|363.54|369.03|363.63|368.86|363.46|23
1641879430000|2022-01-11 05:37:10|368.95|363.55|368.93|363.53|369|363.6|368.89|363.49|17
1641879440000|2022-01-11 05:37:20|368.92|363.52|368.89|363.49|368.92|363.52|368.83|363.43|18
1641879450000|2022-01-11 05:37:30|368.88|363.48|368.89|363.49|368.89|363.49|368.88|363.48|2
1641879460000|2022-01-11 05:37:40|368.88|363.48|368.85|363.45|368.89|363.49|368.8|363.4|24
1641879470000|2022-01-11 05:37:50|368.83|363.43|368.8|363.4|368.85|363.45|368.79|363.39|14
1641879480000|2022-01-11 05:38:00|368.84|363.44|368.88|363.48|368.96|363.56|368.84|363.44|11
1641879490000|2022-01-11 05:38:10|368.92|363.52|368.92|363.52|368.92|363.52|368.9|363.5|5
1641879500000|2022-01-11 05:38:20|368.93|363.53|368.87|363.47|368.93|363.53|368.87|363.47|9
1641879510000|2022-01-11 05:38:30|368.84|363.44|368.9|363.5|368.9|363.5|368.84|363.44|10
1641879520000|2022-01-11 05:38:40|368.84|363.44|368.87|363.47|368.87|363.47|368.84|363.44|2
1641879530000|2022-01-11 05:38:50|368.89|363.49|368.91|363.51|368.91|363.51|368.89|363.49|3
1641879540000|2022-01-11 05:39:00|368.9|363.5|368.9|363.5|368.92|363.52|368.88|363.48|17
1641879550000|2022-01-11 05:39:10|368.89|363.49|368.86|363.46|368.94|363.54|368.86|363.46|8
1641879560000|2022-01-11 05:39:20|368.87|363.47|368.86|363.46|368.87|363.47|368.86|363.46|2
1641879570000|2022-01-11 05:39:30|368.88|363.48|368.87|363.47|368.88|363.48|368.86|363.46|4
1641879580000|2022-01-11 05:39:40|368.86|363.46|368.89|363.49|368.89|363.49|368.83|363.43|6
1641879590000|2022-01-11 05:39:50|368.9|363.5|368.97|363.57|368.97|363.57|368.89|363.49|9
1641879600000|2022-01-11 05:40:00|368.95|363.55|369.01|363.61|369.02|363.62|368.95|363.55|11
1641879610000|2022-01-11 05:40:10|369.07|363.67|369.16|363.76|369.16|363.76|369.07|363.67|9
1641879620000|2022-01-11 05:40:20|369.08|363.68|369.03|363.63|369.16|363.76|369.01|363.61|14
1641879630000|2022-01-11 05:40:30|369.08|363.68|369.02|363.62|369.11|363.71|368.99|363.59|22
1641879640000|2022-01-11 05:40:40|369.03|363.63|369.04|363.64|369.14|363.74|369.03|363.63|10
1641879650000|2022-01-11 05:40:50|369.05|363.65|369.06|363.66|369.06|363.66|369.05|363.65|6
1641879660000|2022-01-11 05:41:00|369.07|363.67|369.11|363.71|369.11|363.71|369.07|363.67|5
1641879670000|2022-01-11 05:41:10|369.1|363.7|369.1|363.7|369.13|363.73|369.1|363.7|17
1641879680000|2022-01-11 05:41:20|369.09|363.69|369.11|363.71|369.11|363.71|369.09|363.69|5
1641879690000|2022-01-11 05:41:30|369.12|363.72|369.13|363.73|369.13|363.73|369.12|363.72|2
1641879700000|2022-01-11 05:41:40|369.12|363.72|369.11|363.71|369.14|363.74|369.1|363.7|9
1641879710000|2022-01-11 05:41:50|369.12|363.72|369.13|363.73|369.13|363.73|369.12|363.72|4
1641879720000|2022-01-11 05:42:00|369.14|363.74|369.12|363.72|369.14|363.74|369.11|363.71|8
1641879730000|2022-01-11 05:42:10|369.11|363.71|369.09|363.69|369.11|363.71|369.07|363.67|11
1641879740000|2022-01-11 05:42:20|369.08|363.68|369.09|363.69|369.11|363.71|369.06|363.66|18
1641879750000|2022-01-11 05:42:30|369.07|363.67|369.09|363.69|369.09|363.69|369.04|363.64|11
1641879760000|2022-01-11 05:42:40|369.07|363.67|369.02|363.62|369.09|363.69|368.98|363.58|17
1641879770000|2022-01-11 05:42:50|369.01|363.61|369.01|363.61|369.04|363.64|369.01|363.61|12
1641879780000|2022-01-11 05:43:00|369.02|363.62|369.02|363.62|369.04|363.64|369.02|363.62|7
1641879790000|2022-01-11 05:43:10|369.01|363.61|369|363.6|369.02|363.62|369|363.6|3
1641879800000|2022-01-11 05:43:20|368.99|363.59|368.99|363.59|369|363.6|368.97|363.57|9
1641879810000|2022-01-11 05:43:30|368.98|363.58|368.97|363.57|368.99|363.59|368.96|363.56|12
1641879820000|2022-01-11 05:43:40|368.95|363.55|368.89|363.49|368.96|363.56|368.89|363.49|9
1641879830000|2022-01-11 05:43:50|368.84|363.44|368.85|363.45|368.87|363.47|368.83|363.43|6
1641879840000|2022-01-11 05:44:00|368.83|363.43|368.8|363.4|368.83|363.43|368.78|363.38|17
1641879850000|2022-01-11 05:44:10|368.76|363.36|368.83|363.43|368.87|363.47|368.76|363.36|15
1641879860000|2022-01-11 05:44:20|368.82|363.42|368.86|363.46|368.91|363.51|368.82|363.42|14
1641879870000|2022-01-11 05:44:30|368.88|363.48|368.88|363.48|368.93|363.53|368.85|363.45|18
1641879880000|2022-01-11 05:44:40|368.91|363.51|368.88|363.48|368.92|363.52|368.85|363.45|8
1641879890000|2022-01-11 05:44:50|368.92|363.52|368.88|363.48|368.92|363.52|368.85|363.45|7
1641879900000|2022-01-11 05:45:00|368.86|363.46|368.82|363.42|368.92|363.52|368.78|363.38|20
1641879910000|2022-01-11 05:45:10|368.83|363.43|368.84|363.44|368.86|363.46|368.83|363.43|13
1641879920000|2022-01-11 05:45:20|368.82|363.42|368.82|363.42|368.83|363.43|368.78|363.38|17
1641879930000|2022-01-11 05:45:30|368.81|363.41|368.79|363.39|368.83|363.43|368.78|363.38|11
1641879940000|2022-01-11 05:45:40|368.8|363.4|368.79|363.39|368.8|363.4|368.77|363.37|12
1641879950000|2022-01-11 05:45:50|368.78|363.38|368.77|363.37|368.78|363.38|368.74|363.34|16
1641879960000|2022-01-11 05:46:00|368.79|363.39|368.8|363.4|368.8|363.4|368.79|363.39|2
1641879970000|2022-01-11 05:46:10|368.81|363.41|368.78|363.38|368.81|363.41|368.77|363.37|5
1641879990000|2022-01-11 05:46:30|368.77|363.37|368.76|363.36|368.77|363.37|368.76|363.36|2
1641880000000|2022-01-11 05:46:40|368.73|363.33|368.73|363.33|368.73|363.33|368.73|363.33|1
1641880010000|2022-01-11 05:46:50|368.7|363.3|368.53|363.13|368.7|363.3|368.53|363.13|9
1641880020000|2022-01-11 05:47:00|368.51|363.11|368.51|363.11|368.52|363.12|368.48|363.08|10
1641880030000|2022-01-11 05:47:10|368.52|363.12|368.55|363.15|368.56|363.16|368.51|363.11|8
1641880040000|2022-01-11 05:47:20|368.56|363.16|368.55|363.15|368.56|363.16|368.54|363.14|4
1641880050000|2022-01-11 05:47:30|368.56|363.16|368.51|363.11|368.57|363.17|368.51|363.11|5
1641880060000|2022-01-11 05:47:40|368.52|363.12|368.55|363.15|368.57|363.17|368.52|363.12|9
1641880070000|2022-01-11 05:47:50|368.56|363.16|368.46|363.06|368.56|363.16|368.46|363.06|8
1641880080000|2022-01-11 05:48:00|368.47|363.07|368.51|363.11|368.54|363.14|368.47|363.07|7
1641880090000|2022-01-11 05:48:10|368.52|363.12|368.51|363.11|368.52|363.12|368.51|363.11|4
1641880100000|2022-01-11 05:48:20|368.5|363.1|368.5|363.1|368.5|363.1|368.5|363.1|1
1641880110000|2022-01-11 05:48:30|368.52|363.12|368.55|363.15|368.56|363.16|368.52|363.12|4
1641880120000|2022-01-11 05:48:40|368.56|363.16|368.57|363.17|368.6|363.2|368.56|363.16|6
1641880130000|2022-01-11 05:48:50|368.56|363.16|368.56|363.16|368.57|363.17|368.56|363.16|3
1641880140000|2022-01-11 05:49:00|368.57|363.17|368.57|363.17|368.57|363.17|368.56|363.16|3
1641880160000|2022-01-11 05:49:20|368.56|363.16|368.56|363.16|368.56|363.16|368.55|363.15|3
1641880180000|2022-01-11 05:49:40|368.55|363.15|368.54|363.14|368.55|363.15|368.54|363.14|2
1641880190000|2022-01-11 05:49:50|368.55|363.15|368.57|363.17|368.57|363.17|368.54|363.14|7
1641880200000|2022-01-11 05:50:00|368.58|363.18|368.58|363.18|368.61|363.21|368.54|363.14|13
1641880210000|2022-01-11 05:50:10|368.6|363.2|368.85|363.45|368.89|363.49|368.6|363.2|23
1641880220000|2022-01-11 05:50:20|368.89|363.49|368.85|363.45|368.89|363.49|368.85|363.45|2
1641880230000|2022-01-11 05:50:30|368.86|363.46|368.88|363.48|368.89|363.49|368.86|363.46|4
1641880240000|2022-01-11 05:50:40|368.87|363.47|368.96|363.56|368.96|363.56|368.85|363.45|9
1641880250000|2022-01-11 05:50:50|368.98|363.58|369.24|363.84|369.28|363.88|368.94|363.54|14
1641880260000|2022-01-11 05:51:00|369.25|363.85|369.21|363.81|369.25|363.85|369.14|363.74|16
1641880270000|2022-01-11 05:51:10|369.2|363.8|369.19|363.79|369.21|363.81|369.19|363.79|8
1641880280000|2022-01-11 05:51:20|369.2|363.8|369.19|363.79|369.2|363.8|369.18|363.78|6
1641880290000|2022-01-11 05:51:30|369.18|363.78|369.18|363.78|369.18|363.78|369.18|363.78|1
1641880310000|2022-01-11 05:51:50|369.16|363.76|369.13|363.73|369.19|363.79|369.1|363.7|8
1641880320000|2022-01-11 05:52:00|369.15|363.75|369.03|363.63|369.15|363.75|369.02|363.62|7
1641880330000|2022-01-11 05:52:10|369.04|363.64|369.09|363.69|369.11|363.71|369.04|363.64|7
1641880340000|2022-01-11 05:52:20|369.08|363.68|369.19|363.79|369.19|363.79|369.08|363.68|6
1641880350000|2022-01-11 05:52:30|369.2|363.8|369.08|363.68|369.23|363.83|369.08|363.68|12
1641880360000|2022-01-11 05:52:40|369.07|363.67|369.05|363.65|369.11|363.71|369.03|363.63|20
1641880370000|2022-01-11 05:52:50|369.04|363.64|369.03|363.63|369.09|363.69|369|363.6|12
1641880380000|2022-01-11 05:53:00|369.07|363.67|369.12|363.72|369.18|363.78|369.07|363.67|11
1641880390000|2022-01-11 05:53:10|369.13|363.73|369.14|363.74|369.15|363.75|369.13|363.73|4
1641880400000|2022-01-11 05:53:20|369.13|363.73|369.15|363.75|369.15|363.75|369.13|363.73|5
1641880410000|2022-01-11 05:53:30|369.13|363.73|369.12|363.72|369.15|363.75|369.12|363.72|3
1641880420000|2022-01-11 05:53:40|369.14|363.74|369.14|363.74|369.15|363.75|369.08|363.68|12
1641880430000|2022-01-11 05:53:50|369.13|363.73|369.16|363.76|369.17|363.77|369.11|363.71|10
1641880440000|2022-01-11 05:54:00|369.15|363.75|369.12|363.72|369.19|363.79|369.12|363.72|9
1641880450000|2022-01-11 05:54:10|369.13|363.73|369.16|363.76|369.16|363.76|369.12|363.72|9
1641880460000|2022-01-11 05:54:20|369.15|363.75|369.15|363.75|369.16|363.76|369.14|363.74|4
1641880470000|2022-01-11 05:54:30|369.16|363.76|369.16|363.76|369.17|363.77|369.14|363.74|7
1641880480000|2022-01-11 05:54:40|369.17|363.77|369.13|363.73|369.17|363.77|369.12|363.72|12
1641880490000|2022-01-11 05:54:50|369.15|363.75|369.02|363.62|369.15|363.75|369.02|363.62|12
1641880500000|2022-01-11 05:55:00|368.96|363.56|368.91|363.51|368.96|363.56|368.91|363.51|7
1641880510000|2022-01-11 05:55:10|368.93|363.53|368.97|363.57|369.11|363.71|368.89|363.49|24
1641880520000|2022-01-11 05:55:20|368.98|363.58|368.97|363.57|369.02|363.62|368.96|363.56|9
1641880530000|2022-01-11 05:55:30|368.98|363.58|368.88|363.48|368.98|363.58|368.84|363.44|23
1641880540000|2022-01-11 05:55:40|368.86|363.46|368.79|363.39|368.87|363.47|368.79|363.39|16
1641880550000|2022-01-11 05:55:50|368.83|363.43|368.79|363.39|368.85|363.45|368.78|363.38|17
1641880560000|2022-01-11 05:56:00|368.78|363.38|368.75|363.35|368.79|363.39|368.75|363.35|11
1641880570000|2022-01-11 05:56:10|368.76|363.36|368.7|363.3|368.77|363.37|368.67|363.27|12
1641880580000|2022-01-11 05:56:20|368.69|363.29|368.65|363.25|368.7|363.3|368.65|363.25|13
1641880590000|2022-01-11 05:56:30|368.64|363.24|368.52|363.12|368.64|363.24|368.48|363.08|19
1641880600000|2022-01-11 05:56:40|368.51|363.11|368.5|363.1|368.54|363.14|368.47|363.07|12
1641880610000|2022-01-11 05:56:50|368.37|362.97|368.38|362.98|368.4|363|368.37|362.97|7
1641880620000|2022-01-11 05:57:00|368.39|362.99|368.39|362.99|368.39|362.99|368.33|362.93|9
1641880630000|2022-01-11 05:57:10|368.38|362.98|368.55|363.15|368.56|363.16|368.38|362.98|11
1641880640000|2022-01-11 05:57:20|368.57|363.17|368.56|363.16|368.57|363.17|368.51|363.11|13
1641880650000|2022-01-11 05:57:30|368.55|363.15|368.52|363.12|368.56|363.16|368.49|363.09|17
1641880660000|2022-01-11 05:57:40|368.5|363.1|368.57|363.17|368.57|363.17|368.49|363.09|18
1641880670000|2022-01-11 05:57:50|368.58|363.18|368.56|363.16|368.61|363.21|368.56|363.16|7
1641880680000|2022-01-11 05:58:00|368.58|363.18|368.59|363.19|368.6|363.2|368.57|363.17|8
1641880690000|2022-01-11 05:58:10|368.61|363.21|368.6|363.2|368.61|363.21|368.56|363.16|7
1641880700000|2022-01-11 05:58:20|368.61|363.21|368.72|363.32|368.76|363.36|368.59|363.19|14
1641880710000|2022-01-11 05:58:30|368.75|363.35|368.75|363.35|368.75|363.35|368.71|363.31|11
1641880720000|2022-01-11 05:58:40|368.74|363.34|368.61|363.21|368.74|363.34|368.6|363.2|15
1641880730000|2022-01-11 05:58:50|368.6|363.2|368.52|363.12|368.67|363.27|368.52|363.12|14
1641880740000|2022-01-11 05:59:00|368.53|363.13|368.55|363.15|368.57|363.17|368.53|363.13|11
1641880750000|2022-01-11 05:59:10|368.52|363.12|368.52|363.12|368.54|363.14|368.52|363.12|3
1641880760000|2022-01-11 05:59:20|368.54|363.14|368.51|363.11|368.54|363.14|368.5|363.1|7
1641880770000|2022-01-11 05:59:30|368.55|363.15|368.55|363.15|368.58|363.18|368.54|363.14|19
1641880780000|2022-01-11 05:59:40|368.54|363.14|368.61|363.21|368.63|363.23|368.54|363.14|11
1641880790000|2022-01-11 05:59:50|368.64|363.24|368.62|363.22|368.64|363.24|368.62|363.22|3
1641880800000|2022-01-11 06:00:00|368.63|363.23|368.6|363.2|368.63|363.23|368.52|363.12|17
1641880810000|2022-01-11 06:00:10|368.59|363.19|368.71|363.31|368.74|363.34|368.59|363.19|23
1641880820000|2022-01-11 06:00:20|368.73|363.33|369.17|363.77|369.2|363.8|368.68|363.28|24
1641880830000|2022-01-11 06:00:30|369.18|363.78|369.22|363.82|369.23|363.83|369.15|363.75|18
1641880840000|2022-01-11 06:00:40|369.21|363.81|369.18|363.78|369.22|363.82|369.18|363.78|12
1641880850000|2022-01-11 06:00:50|369.19|363.79|368.96|363.56|369.2|363.8|368.96|363.56|26
1641880860000|2022-01-11 06:01:00|368.97|363.57|368.95|363.55|368.97|363.57|368.94|363.54|7
1641880870000|2022-01-11 06:01:10|368.96|363.56|369|363.6|369|363.6|368.96|363.56|4
1641880880000|2022-01-11 06:01:20|368.99|363.59|368.87|363.47|368.99|363.59|368.84|363.44|12
1641880890000|2022-01-11 06:01:30|368.84|363.44|368.86|363.46|368.87|363.47|368.78|363.38|19
1641880900000|2022-01-11 06:01:40|368.85|363.45|368.89|363.49|368.92|363.52|368.85|363.45|14
1641880910000|2022-01-11 06:01:50|368.87|363.47|368.99|363.59|368.99|363.59|368.87|363.47|8
1641880920000|2022-01-11 06:02:00|369.06|363.66|369.21|363.81|369.24|363.84|369.05|363.65|20
1641880930000|2022-01-11 06:02:10|369.19|363.79|369.35|363.95|369.39|363.99|369.19|363.79|22
1641880940000|2022-01-11 06:02:20|369.34|363.94|369.31|363.91|369.39|363.99|369.31|363.91|6
1641880950000|2022-01-11 06:02:30|369.3|363.9|369.31|363.91|369.32|363.92|369.29|363.89|12
1641880960000|2022-01-11 06:02:40|369.32|363.92|369.33|363.93|369.33|363.93|369.31|363.91|8
1641880970000|2022-01-11 06:02:50|369.36|363.96|369.38|363.98|369.38|363.98|369.35|363.95|6
1641880980000|2022-01-11 06:03:00|369.39|363.99|369.39|363.99|369.39|363.99|369.37|363.97|5
1641880990000|2022-01-11 06:03:10|369.38|363.98|369.34|363.94|369.38|363.98|369.31|363.91|9
1641881000000|2022-01-11 06:03:20|369.33|363.93|369.26|363.86|369.33|363.93|369.25|363.85|10
1641881010000|2022-01-11 06:03:30|369.24|363.84|369.28|363.88|369.33|363.93|369.24|363.84|9
1641881020000|2022-01-11 06:03:40|369.2|363.8|369.14|363.74|369.2|363.8|369.13|363.73|15
1641881030000|2022-01-11 06:03:50|369.13|363.73|369.15|363.75|369.15|363.75|369.12|363.72|5
1641881040000|2022-01-11 06:04:00|369.17|363.77|369.14|363.74|369.17|363.77|369.14|363.74|12
1641881060000|2022-01-11 06:04:20|369.13|363.73|369.15|363.75|369.15|363.75|369.13|363.73|2
1641881070000|2022-01-11 06:04:30|369.13|363.73|369.01|363.61|369.13|363.73|369.01|363.61|7
1641881080000|2022-01-11 06:04:40|369.02|363.62|368.92|363.52|369.02|363.62|368.91|363.51|7
1641881090000|2022-01-11 06:04:50|368.93|363.53|368.85|363.45|368.93|363.53|368.84|363.44|8
1641881100000|2022-01-11 06:05:00|368.86|363.46|369.08|363.68|369.11|363.71|368.86|363.46|16
1641881110000|2022-01-11 06:05:10|369.12|363.72|369.16|363.76|369.16|363.76|369.12|363.72|2
1641881120000|2022-01-11 06:05:20|369.14|363.74|369.24|363.84|369.24|363.84|369.13|363.73|6
1641881130000|2022-01-11 06:05:30|369.17|363.77|369.21|363.81|369.26|363.86|369.17|363.77|10
1641881140000|2022-01-11 06:05:40|369.2|363.8|369.02|363.62|369.2|363.8|369|363.6|17
1641881150000|2022-01-11 06:05:50|369.04|363.64|369.02|363.62|369.05|363.65|369|363.6|9
1641881160000|2022-01-11 06:06:00|369.03|363.63|368.97|363.57|369.03|363.63|368.96|363.56|6
1641881180000|2022-01-11 06:06:20|368.94|363.54|368.79|363.39|368.94|363.54|368.79|363.39|8
1641881190000|2022-01-11 06:06:30|368.78|363.38|368.87|363.47|368.91|363.51|368.78|363.38|18
1641881200000|2022-01-11 06:06:40|368.9|363.5|368.86|363.46|368.92|363.52|368.86|363.46|10
1641881210000|2022-01-11 06:06:50|368.84|363.44|368.86|363.46|368.88|363.48|368.84|363.44|6
1641881220000|2022-01-11 06:07:00|368.87|363.47|368.92|363.52|368.95|363.55|368.87|363.47|11
1641881230000|2022-01-11 06:07:10|368.89|363.49|368.89|363.49|368.93|363.53|368.86|363.46|16
1641881240000|2022-01-11 06:07:20|368.9|363.5|368.9|363.5|368.95|363.55|368.86|363.46|13
1641881250000|2022-01-11 06:07:30|368.92|363.52|368.92|363.52|368.93|363.53|368.87|363.47|8
1641881260000|2022-01-11 06:07:40|368.91|363.51|368.9|363.5|368.92|363.52|368.87|363.47|9
1641881270000|2022-01-11 06:07:50|368.91|363.51|368.86|363.46|368.92|363.52|368.86|363.46|12
1641881290000|2022-01-11 06:08:10|368.81|363.41|368.85|363.45|368.85|363.45|368.81|363.41|3
1641881300000|2022-01-11 06:08:20|368.84|363.44|368.84|363.44|368.94|363.54|368.81|363.41|18
1641881310000|2022-01-11 06:08:30|368.85|363.45|368.99|363.59|369.06|363.66|368.84|363.44|22
1641881320000|2022-01-11 06:08:40|368.95|363.55|369.08|363.68|369.19|363.79|368.95|363.55|22
1641881330000|2022-01-11 06:08:50|369.09|363.69|369.32|363.92|369.32|363.92|369.09|363.69|19
1641881340000|2022-01-11 06:09:00|369.31|363.91|369.32|363.92|369.32|363.92|369.23|363.83|13
1641881350000|2022-01-11 06:09:10|369.35|363.95|369.57|364.17|369.59|364.19|369.33|363.93|19
1641881360000|2022-01-11 06:09:20|369.56|364.16|369.64|364.24|369.71|364.31|369.56|364.16|11
1641881370000|2022-01-11 06:09:30|369.61|364.21|369.71|364.31|369.71|364.31|369.59|364.19|17
1641881380000|2022-01-11 06:09:40|369.69|364.29|369.67|364.27|369.76|364.36|369.64|364.24|11
1641881390000|2022-01-11 06:09:50|369.68|364.28|369.69|364.29|369.7|364.3|369.66|364.26|7
1641881400000|2022-01-11 06:10:00|369.68|364.28|369.7|364.3|369.71|364.31|369.68|364.28|4
1641881410000|2022-01-11 06:10:10|369.67|364.27|369.68|364.28|369.69|364.29|369.65|364.25|7
1641881420000|2022-01-11 06:10:20|369.7|364.3|369.68|364.28|369.7|364.3|369.66|364.26|6
1641881430000|2022-01-11 06:10:30|369.69|364.29|369.68|364.28|369.7|364.3|369.66|364.26|13
1641881440000|2022-01-11 06:10:40|369.67|364.27|369.65|364.25|369.69|364.29|369.63|364.23|15
1641881450000|2022-01-11 06:10:50|369.63|364.23|369.38|363.98|369.68|364.28|369.36|363.96|14
1641881460000|2022-01-11 06:11:00|369.52|364.12|369.27|363.87|369.52|364.12|369.27|363.87|18
1641881470000|2022-01-11 06:11:10|369.34|363.94|369.31|363.91|369.35|363.95|369.31|363.91|6
1641881480000|2022-01-11 06:11:20|369.3|363.9|369.34|363.94|369.34|363.94|369.28|363.88|9
1641881490000|2022-01-11 06:11:30|369.33|363.93|369.36|363.96|369.43|364.03|369.33|363.93|11
1641881500000|2022-01-11 06:11:40|369.37|363.97|369.33|363.93|369.42|364.02|369.33|363.93|14
1641881510000|2022-01-11 06:11:50|369.34|363.94|369.35|363.95|369.36|363.96|369.33|363.93|14
1641881520000|2022-01-11 06:12:00|369.3|363.9|369.45|364.05|369.48|364.08|369.3|363.9|13
1641881530000|2022-01-11 06:12:10|369.47|364.07|369.4|364|369.48|364.08|369.39|363.99|18
1641881540000|2022-01-11 06:12:20|369.41|364.01|369.4|364|369.41|364.01|369.4|364|2
1641881550000|2022-01-11 06:12:30|369.41|364.01|369.46|364.06|369.48|364.08|369.38|363.98|12
1641881560000|2022-01-11 06:12:40|369.41|364.01|369.44|364.04|369.48|364.08|369.41|364.01|13
1641881570000|2022-01-11 06:12:50|369.43|364.03|369.43|364.03|369.44|364.04|369.43|364.03|11
1641881580000|2022-01-11 06:13:00|369.45|364.05|369.48|364.08|369.48|364.08|369.43|364.03|10
1641881590000|2022-01-11 06:13:10|369.47|364.07|369.52|364.12|369.53|364.13|369.47|364.07|10
1641881600000|2022-01-11 06:13:20|369.58|364.18|369.52|364.12|369.62|364.22|369.52|364.12|5
1641881610000|2022-01-11 06:13:30|369.54|364.14|369.68|364.28|369.68|364.28|369.54|364.14|13
1641881620000|2022-01-11 06:13:40|369.67|364.27|369.84|364.44|369.88|364.48|369.67|364.27|19
1641881630000|2022-01-11 06:13:50|369.73|364.33|369.81|364.41|369.85|364.45|369.73|364.33|7
1641881640000|2022-01-11 06:14:00|369.82|364.42|370.04|364.64|370.08|364.68|369.82|364.42|18
1641881650000|2022-01-11 06:14:10|370.03|364.63|370.03|364.63|370.04|364.64|370.02|364.62|6
1641881660000|2022-01-11 06:14:20|370.12|364.72|370.02|364.62|370.12|364.72|370|364.6|14
1641881670000|2022-01-11 06:14:30|370|364.6|370.05|364.65|370.05|364.65|369.99|364.59|6
1641881680000|2022-01-11 06:14:40|370.06|364.66|370.07|364.67|370.07|364.67|370.05|364.65|18
1641881690000|2022-01-11 06:14:50|370.06|364.66|370.1|364.7|370.12|364.72|370.02|364.62|20
1641881700000|2022-01-11 06:15:00|370.11|364.71|370.1|364.7|370.12|364.72|370.03|364.63|7
1641881710000|2022-01-11 06:15:10|370.09|364.69|370.01|364.61|370.09|364.69|370|364.6|8
1641881720000|2022-01-11 06:15:20|370.02|364.62|369.99|364.59|370.02|364.62|369.99|364.59|3
1641881730000|2022-01-11 06:15:30|369.97|364.57|369.9|364.5|369.99|364.59|369.88|364.48|15
1641881740000|2022-01-11 06:15:40|369.88|364.48|369.86|364.46|369.88|364.48|369.84|364.44|7
1641881750000|2022-01-11 06:15:50|369.84|364.44|369.88|364.48|369.91|364.51|369.83|364.43|13
1641881760000|2022-01-11 06:16:00|369.9|364.5|369.92|364.52|369.92|364.52|369.79|364.39|16
1641881770000|2022-01-11 06:16:10|369.88|364.48|369.89|364.49|369.92|364.52|369.88|364.48|13
1641881780000|2022-01-11 06:16:20|369.9|364.5|369.8|364.4|369.91|364.51|369.8|364.4|10
1641881790000|2022-01-11 06:16:30|369.79|364.39|369.81|364.41|369.82|364.42|369.79|364.39|7
1641881800000|2022-01-11 06:16:40|369.8|364.4|369.8|364.4|369.81|364.41|369.79|364.39|13
1641881810000|2022-01-11 06:16:50|369.81|364.41|369.81|364.41|369.81|364.41|369.81|364.41|1
1641881820000|2022-01-11 06:17:00|369.72|364.32|369.82|364.42|369.93|364.53|369.72|364.32|18
1641881830000|2022-01-11 06:17:10|369.84|364.44|369.88|364.48|369.88|364.48|369.83|364.43|5
1641881840000|2022-01-11 06:17:20|369.87|364.47|369.87|364.47|369.88|364.48|369.87|364.47|3
1641881850000|2022-01-11 06:17:30|369.85|364.45|369.55|364.15|369.85|364.45|369.42|364.02|23
1641881860000|2022-01-11 06:17:40|369.56|364.16|369.52|364.12|369.57|364.17|369.5|364.1|16
1641881870000|2022-01-11 06:17:50|369.51|364.11|369.48|364.08|369.53|364.13|369.47|364.07|8
1641881880000|2022-01-11 06:18:00|369.47|364.07|369.25|363.85|369.47|364.07|369.18|363.78|16
1641881890000|2022-01-11 06:18:10|369.24|363.84|369.22|363.82|369.25|363.85|369.18|363.78|13
1641881900000|2022-01-11 06:18:20|369.24|363.84|369.19|363.79|369.26|363.86|369.19|363.79|10
1641881910000|2022-01-11 06:18:30|369.21|363.81|369.32|363.92|369.32|363.92|369.2|363.8|24
1641881920000|2022-01-11 06:18:40|369.3|363.9|369.31|363.91|369.33|363.93|369.3|363.9|11
1641881930000|2022-01-11 06:18:50|369.35|363.95|369.31|363.91|369.36|363.96|369.31|363.91|10
1641881940000|2022-01-11 06:19:00|369.3|363.9|369.22|363.82|369.31|363.91|369.22|363.82|22
1641881950000|2022-01-11 06:19:10|369.24|363.84|369.14|363.74|369.24|363.84|369.14|363.74|16
1641881960000|2022-01-11 06:19:20|369.13|363.73|369.14|363.74|369.18|363.78|369.13|363.73|16
1641881970000|2022-01-11 06:19:30|369.13|363.73|369.16|363.76|369.16|363.76|369.13|363.73|10
1641881980000|2022-01-11 06:19:40|369.17|363.77|369.16|363.76|369.17|363.77|369.13|363.73|10
1641881990000|2022-01-11 06:19:50|369.15|363.75|369.15|363.75|369.16|363.76|369.15|363.75|3
1641882000000|2022-01-11 06:20:00|369.17|363.77|369.19|363.79|369.2|363.8|369.17|363.77|4
1641882010000|2022-01-11 06:20:10|369.2|363.8|369.17|363.77|369.2|363.8|369.16|363.76|8
1641882020000|2022-01-11 06:20:20|369.16|363.76|369.13|363.73|369.18|363.78|369.13|363.73|17
1641882030000|2022-01-11 06:20:30|369.14|363.74|369.12|363.72|369.14|363.74|369.08|363.68|22
1641882040000|2022-01-11 06:20:40|369.08|363.68|368.99|363.59|369.1|363.7|368.95|363.55|19
1641882050000|2022-01-11 06:20:50|368.97|363.57|369.08|363.68|369.11|363.71|368.96|363.56|15
1641882060000|2022-01-11 06:21:00|369.09|363.69|369.23|363.83|369.23|363.83|369.06|363.66|17
1641882070000|2022-01-11 06:21:10|369.25|363.85|369.22|363.82|369.25|363.85|369.22|363.82|6
1641882080000|2022-01-11 06:21:20|369.21|363.81|369.13|363.73|369.21|363.81|369.12|363.72|17
1641882090000|2022-01-11 06:21:30|369.11|363.71|369.17|363.77|369.17|363.77|369.11|363.71|3
1641882100000|2022-01-11 06:21:40|369.19|363.79|369.11|363.71|369.19|363.79|369.11|363.71|6
1641882110000|2022-01-11 06:21:50|369.08|363.68|369.07|363.67|369.08|363.68|369.03|363.63|6
1641882120000|2022-01-11 06:22:00|369.09|363.69|369.05|363.65|369.09|363.69|369.05|363.65|7
1641882130000|2022-01-11 06:22:10|369.04|363.64|369|363.6|369.05|363.65|368.98|363.58|8
1641882140000|2022-01-11 06:22:20|368.99|363.59|369.08|363.68|369.13|363.73|368.94|363.54|19
1641882150000|2022-01-11 06:22:30|369.09|363.69|369.15|363.75|369.17|363.77|369.08|363.68|25
1641882160000|2022-01-11 06:22:40|369.14|363.74|369.17|363.77|369.22|363.82|369.12|363.72|18
1641882170000|2022-01-11 06:22:50|369.18|363.78|369.17|363.77|369.18|363.78|369.17|363.77|14
1641882180000|2022-01-11 06:23:00|369.18|363.78|369.17|363.77|369.18|363.78|369.17|363.77|10
1641882190000|2022-01-11 06:23:10|369.16|363.76|369.09|363.69|369.17|363.77|369.09|363.69|7
1641882200000|2022-01-11 06:23:20|369.1|363.7|369.11|363.71|369.13|363.73|369.07|363.67|5
1641882210000|2022-01-11 06:23:30|369.07|363.67|369.11|363.71|369.11|363.71|369.07|363.67|2
1641882230000|2022-01-11 06:23:50|369.1|363.7|369.19|363.79|369.22|363.82|369.1|363.7|10
1641882240000|2022-01-11 06:24:00|369.2|363.8|369.2|363.8|369.21|363.81|369.16|363.76|13
1641882250000|2022-01-11 06:24:10|369.21|363.81|369.22|363.82|369.23|363.83|369.21|363.81|4
1641882260000|2022-01-11 06:24:20|369.21|363.81|369.19|363.79|369.21|363.81|369.18|363.78|10
1641882270000|2022-01-11 06:24:30|369.2|363.8|369.19|363.79|369.2|363.8|369.19|363.79|2
1641882280000|2022-01-11 06:24:40|369.21|363.81|369.32|363.92|369.35|363.95|369.2|363.8|13
1641882290000|2022-01-11 06:24:50|369.33|363.93|369.32|363.92|369.33|363.93|369.31|363.91|4
1641882300000|2022-01-11 06:25:00|369.29|363.89|369.29|363.89|369.3|363.9|369.29|363.89|13
1641882310000|2022-01-11 06:25:10|369.31|363.91|369.29|363.89|369.31|363.91|369.28|363.88|11
1641882320000|2022-01-11 06:25:20|369.3|363.9|369.24|363.84|369.3|363.9|369.19|363.79|19
1641882330000|2022-01-11 06:25:30|369.25|363.85|369.26|363.86|369.33|363.93|369.17|363.77|17
1641882340000|2022-01-11 06:25:40|369.25|363.85|369.27|363.87|369.33|363.93|369.23|363.83|18
1641882350000|2022-01-11 06:25:50|369.28|363.88|369.23|363.83|369.3|363.9|369.23|363.83|10
1641882360000|2022-01-11 06:26:00|369.22|363.82|369.22|363.82|369.25|363.85|369.19|363.79|13
1641882370000|2022-01-11 06:26:10|369.21|363.81|369.19|363.79|369.23|363.83|369.15|363.75|17
1641882380000|2022-01-11 06:26:20|369.18|363.78|369.18|363.78|369.19|363.79|369.15|363.75|7
1641882400000|2022-01-11 06:26:40|369.2|363.8|369.02|363.62|369.2|363.8|369.01|363.61|16
1641882410000|2022-01-11 06:26:50|369.09|363.69|369.07|363.67|369.09|363.69|369.03|363.63|15
1641882420000|2022-01-11 06:27:00|369.06|363.66|369.01|363.61|369.06|363.66|369.01|363.61|6
1641882430000|2022-01-11 06:27:10|369.04|363.64|369.02|363.62|369.04|363.64|369.01|363.61|5
1641882440000|2022-01-11 06:27:20|369.01|363.61|369.01|363.61|369.01|363.61|369.01|363.61|1
1641882450000|2022-01-11 06:27:30|368.98|363.58|368.95|363.55|368.98|363.58|368.95|363.55|3
1641882460000|2022-01-11 06:27:40|368.94|363.54|368.57|363.17|368.94|363.54|368.55|363.15|22
1641882470000|2022-01-11 06:27:50|368.58|363.18|368.45|363.05|368.58|363.18|368.41|363.01|23
1641882480000|2022-01-11 06:28:00|368.44|363.04|368.52|363.12|368.56|363.16|368.39|362.99|27
1641882490000|2022-01-11 06:28:10|368.54|363.14|368.66|363.26|368.69|363.29|368.52|363.12|22
1641882500000|2022-01-11 06:28:20|368.67|363.27|368.72|363.32|368.74|363.34|368.67|363.27|14
1641882510000|2022-01-11 06:28:30|368.69|363.29|368.68|363.28|368.72|363.32|368.66|363.26|7
1641882520000|2022-01-11 06:28:40|368.69|363.29|368.67|363.27|368.69|363.29|368.64|363.24|12
1641882530000|2022-01-11 06:28:50|368.68|363.28|368.71|363.31|368.81|363.41|368.65|363.25|18
1641882540000|2022-01-11 06:29:00|368.72|363.32|368.57|363.17|368.79|363.39|368.57|363.17|15
1641882550000|2022-01-11 06:29:10|368.55|363.15|368.5|363.1|368.63|363.23|368.5|363.1|16
1641882560000|2022-01-11 06:29:20|368.48|363.08|368.53|363.13|368.56|363.16|368.47|363.07|13
1641882570000|2022-01-11 06:29:30|368.51|363.11|368.51|363.11|368.53|363.13|368.41|363.01|21
1641882580000|2022-01-11 06:29:40|368.48|363.08|368.41|363.01|368.5|363.1|368.39|362.99|14
1641882590000|2022-01-11 06:29:50|368.44|363.04|368.42|363.02|368.48|363.08|368.35|362.95|18
1641882600000|2022-01-11 06:30:00|368.43|363.03|368.48|363.08|368.53|363.13|368.41|363.01|26
1641882610000|2022-01-11 06:30:10|368.47|363.07|368.58|363.18|368.58|363.18|368.44|363.04|15
1641882620000|2022-01-11 06:30:20|368.61|363.21|368.62|363.22|368.64|363.24|368.6|363.2|13
1641882630000|2022-01-11 06:30:30|368.63|363.23|368.55|363.15|368.63|363.23|368.55|363.15|17
1641882640000|2022-01-11 06:30:40|368.56|363.16|368.57|363.17|368.57|363.17|368.48|363.08|21
1641882650000|2022-01-11 06:30:50|368.52|363.12|368.58|363.18|368.58|363.18|368.51|363.11|6
1641882660000|2022-01-11 06:31:00|368.57|363.17|368.5|363.1|368.58|363.18|368.5|363.1|6
1641882670000|2022-01-11 06:31:10|368.49|363.09|368.53|363.13|368.56|363.16|368.45|363.05|22
1641882680000|2022-01-11 06:31:20|368.55|363.15|368.58|363.18|368.59|363.19|368.53|363.13|17
1641882690000|2022-01-11 06:31:30|368.57|363.17|368.54|363.14|368.59|363.19|368.52|363.12|18
1641882700000|2022-01-11 06:31:40|368.53|363.13|368.52|363.12|368.58|363.18|368.41|363.01|15
1641882710000|2022-01-11 06:31:50|368.51|363.11|368.44|363.04|368.56|363.16|368.44|363.04|25
1641882720000|2022-01-11 06:32:00|368.45|363.05|368.49|363.09|368.53|363.13|368.44|363.04|16
1641882730000|2022-01-11 06:32:10|368.48|363.08|368.35|362.95|368.48|363.08|368.25|362.85|12
1641882740000|2022-01-11 06:32:20|368.33|362.93|368.43|363.03|368.44|363.04|368.28|362.88|20
1641882750000|2022-01-11 06:32:30|368.45|363.05|368.32|362.92|368.47|363.07|368.29|362.89|19
1641882760000|2022-01-11 06:32:40|368.3|362.9|368.37|362.97|368.4|363|368.3|362.9|12
1641882770000|2022-01-11 06:32:50|368.39|362.99|368.61|363.21|368.61|363.21|368.37|362.97|17
1641882790000|2022-01-11 06:33:10|368.55|363.15|368.5|363.1|368.55|363.15|368.49|363.09|12
1641882800000|2022-01-11 06:33:20|368.51|363.11|368.51|363.11|368.51|363.11|368.51|363.11|1
1641882810000|2022-01-11 06:33:30|368.48|363.08|368.46|363.06|368.49|363.09|368.46|363.06|10
1641882820000|2022-01-11 06:33:40|368.5|363.1|368.56|363.16|368.57|363.17|368.5|363.1|5
1641882830000|2022-01-11 06:33:50|368.55|363.15|368.54|363.14|368.58|363.18|368.52|363.12|13
1641882840000|2022-01-11 06:34:00|368.52|363.12|368.54|363.14|368.56|363.16|368.52|363.12|8
1641882850000|2022-01-11 06:34:10|368.53|363.13|368.56|363.16|368.57|363.17|368.53|363.13|8
1641882860000|2022-01-11 06:34:20|368.58|363.18|368.5|363.1|368.58|363.18|368.45|363.05|22
1641882870000|2022-01-11 06:34:30|368.49|363.09|368.49|363.09|368.5|363.1|368.49|363.09|3
1641882880000|2022-01-11 06:34:40|368.5|363.1|368.5|363.1|368.5|363.1|368.49|363.09|13
1641882890000|2022-01-11 06:34:50|368.49|363.09|368.54|363.14|368.6|363.2|368.49|363.09|20
1641882900000|2022-01-11 06:35:00|368.57|363.17|368.55|363.15|368.58|363.18|368.53|363.13|18
1641882910000|2022-01-11 06:35:10|368.54|363.14|368.52|363.12|368.57|363.17|368.5|363.1|19
1641882920000|2022-01-11 06:35:20|368.53|363.13|368.56|363.16|368.56|363.16|368.52|363.12|7
1641882930000|2022-01-11 06:35:30|368.55|363.15|368.55|363.15|368.55|363.15|368.54|363.14|3
1641882940000|2022-01-11 06:35:40|368.54|363.14|368.6|363.2|368.6|363.2|368.54|363.14|6
1641882950000|2022-01-11 06:35:50|368.61|363.21|368.61|363.21|368.61|363.21|368.61|363.21|1
1641882960000|2022-01-11 06:36:00|368.58|363.18|368.58|363.18|368.58|363.18|368.55|363.15|4
1641882970000|2022-01-11 06:36:10|368.61|363.21|368.72|363.32|368.72|363.32|368.58|363.18|6
1641882980000|2022-01-11 06:36:20|368.73|363.33|368.84|363.44|368.85|363.45|368.7|363.3|22
1641882990000|2022-01-11 06:36:30|368.85|363.45|368.9|363.5|368.97|363.57|368.78|363.38|22
1641883000000|2022-01-11 06:36:40|368.92|363.52|368.83|363.43|368.95|363.55|368.83|363.43|11
1641883010000|2022-01-11 06:36:50|368.89|363.49|368.84|363.44|368.91|363.51|368.83|363.43|23
1641883020000|2022-01-11 06:37:00|368.85|363.45|368.88|363.48|368.89|363.49|368.85|363.45|8
1641883030000|2022-01-11 06:37:10|368.87|363.47|368.69|363.29|368.87|363.47|368.69|363.29|18
1641883040000|2022-01-11 06:37:20|368.72|363.32|368.76|363.36|368.78|363.38|368.67|363.27|23
1641883050000|2022-01-11 06:37:30|368.77|363.37|368.83|363.43|368.84|363.44|368.77|363.37|11
1641883060000|2022-01-11 06:37:40|368.82|363.42|368.81|363.41|368.84|363.44|368.81|363.41|6
1641883070000|2022-01-11 06:37:50|368.87|363.47|368.81|363.41|368.94|363.54|368.81|363.41|13
1641883080000|2022-01-11 06:38:00|368.77|363.37|368.84|363.44|368.91|363.51|368.77|363.37|17
1641883090000|2022-01-11 06:38:10|368.83|363.43|368.8|363.4|368.85|363.45|368.8|363.4|16
1641883100000|2022-01-11 06:38:20|368.77|363.37|368.83|363.43|368.84|363.44|368.77|363.37|18
1641883110000|2022-01-11 06:38:30|368.84|363.44|368.84|363.44|368.85|363.45|368.82|363.42|20
1641883120000|2022-01-11 06:38:40|368.82|363.42|368.84|363.44|368.9|363.5|368.77|363.37|19
1641883130000|2022-01-11 06:38:50|368.83|363.43|368.81|363.41|368.85|363.45|368.79|363.39|17
1641883140000|2022-01-11 06:39:00|368.8|363.4|368.72|363.32|368.83|363.43|368.72|363.32|25
1641883150000|2022-01-11 06:39:10|368.73|363.33|368.56|363.16|368.8|363.4|368.46|363.06|25
1641883160000|2022-01-11 06:39:20|368.57|363.17|368.53|363.13|368.57|363.17|368.52|363.12|12
1641883170000|2022-01-11 06:39:30|368.55|363.15|368.62|363.22|368.65|363.25|368.55|363.15|7
1641883180000|2022-01-11 06:39:40|368.61|363.21|368.64|363.24|368.67|363.27|368.61|363.21|13
1641883190000|2022-01-11 06:39:50|368.63|363.23|368.6|363.2|368.64|363.24|368.58|363.18|14
1641883200000|2022-01-11 06:40:00|368.59|363.19|368.65|363.25|368.65|363.25|368.59|363.19|7
1641883210000|2022-01-11 06:40:10|368.66|363.26|368.75|363.35|368.75|363.35|368.64|363.24|13
1641883230000|2022-01-11 06:40:30|368.78|363.38|368.72|363.32|368.78|363.38|368.72|363.32|4
1641883240000|2022-01-11 06:40:40|368.71|363.31|368.77|363.37|368.77|363.37|368.69|363.29|6
1641883250000|2022-01-11 06:40:50|368.76|363.36|368.66|363.26|368.78|363.38|368.66|363.26|23
1641883260000|2022-01-11 06:41:00|368.65|363.25|368.62|363.22|368.65|363.25|368.52|363.12|25
1641883270000|2022-01-11 06:41:10|368.63|363.23|368.69|363.29|368.75|363.35|368.62|363.22|17
1641883280000|2022-01-11 06:41:20|368.67|363.27|368.62|363.22|368.73|363.33|368.62|363.22|7
1641883290000|2022-01-11 06:41:30|368.67|363.27|368.59|363.19|368.71|363.31|368.59|363.19|23
1641883300000|2022-01-11 06:41:40|368.57|363.17|368.6|363.2|368.62|363.22|368.57|363.17|7
1641883310000|2022-01-11 06:41:50|368.5|363.1|368.29|362.89|368.55|363.15|368.28|362.88|20
1641883320000|2022-01-11 06:42:00|368.27|362.87|368.44|363.04|368.49|363.09|368.27|362.87|16
1641883330000|2022-01-11 06:42:10|368.41|363.01|368.3|362.9|368.44|363.04|368.24|362.84|16
1641883340000|2022-01-11 06:42:20|368.24|362.84|368.26|362.86|368.31|362.91|368.23|362.83|18
1641883350000|2022-01-11 06:42:30|368.25|362.85|368.25|362.85|368.31|362.91|368.19|362.79|24
1641883360000|2022-01-11 06:42:40|368.22|362.82|368.29|362.89|368.3|362.9|368.22|362.82|13
1641883370000|2022-01-11 06:42:50|368.3|362.9|368.25|362.85|368.3|362.9|368.25|362.85|11
1641883380000|2022-01-11 06:43:00|368.26|362.86|368.28|362.88|368.3|362.9|368.2|362.8|13
1641883390000|2022-01-11 06:43:10|368.27|362.87|368.26|362.86|368.28|362.88|368.22|362.82|16
1641883400000|2022-01-11 06:43:20|368.25|362.85|368.28|362.88|368.28|362.88|368.22|362.82|12
1641883410000|2022-01-11 06:43:30|368.27|362.87|368.28|362.88|368.28|362.88|368.24|362.84|9
1641883420000|2022-01-11 06:43:40|368.27|362.87|368.4|363|368.43|363.03|368.27|362.87|19
1641883430000|2022-01-11 06:43:50|368.44|363.04|368.37|362.97|368.44|363.04|368.36|362.96|16
1641883440000|2022-01-11 06:44:00|368.38|362.98|368.16|362.76|368.4|363|368.16|362.76|27
1641883450000|2022-01-11 06:44:10|368.17|362.77|368.09|362.69|368.22|362.82|368.09|362.69|22
1641883460000|2022-01-11 06:44:20|368.07|362.67|368.07|362.67|368.13|362.73|368.04|362.64|17
1641883470000|2022-01-11 06:44:30|368.05|362.65|368.06|362.66|368.07|362.67|368.03|362.63|12
1641883480000|2022-01-11 06:44:40|368.08|362.68|368.08|362.68|368.09|362.69|368.03|362.63|14
1641883490000|2022-01-11 06:44:50|368.07|362.67|367.94|362.54|368.08|362.68|367.94|362.54|9
1641883500000|2022-01-11 06:45:00|367.95|362.55|367.95|362.55|368.07|362.67|367.86|362.46|24
1641883510000|2022-01-11 06:45:10|367.96|362.56|368.26|362.86|368.34|362.94|367.96|362.56|26
1641883520000|2022-01-11 06:45:20|368.24|362.84|368.19|362.79|368.37|362.97|368.19|362.79|28
1641883530000|2022-01-11 06:45:30|368.2|362.8|368.19|362.79|368.29|362.89|368.17|362.77|21
1641883540000|2022-01-11 06:45:40|368.17|362.77|368.22|362.82|368.25|362.85|368.17|362.77|15
1641883550000|2022-01-11 06:45:50|368.15|362.75|368.15|362.75|368.22|362.82|368.13|362.73|18
1641883560000|2022-01-11 06:46:00|368.18|362.78|368.21|362.81|368.21|362.81|368.15|362.75|12
1641883570000|2022-01-11 06:46:10|368.17|362.77|368.16|362.76|368.21|362.81|368.14|362.74|18
1641883580000|2022-01-11 06:46:20|368.17|362.77|368.16|362.76|368.17|362.77|368.13|362.73|11
1641883590000|2022-01-11 06:46:30|368.13|362.73|368.15|362.75|368.17|362.77|368.13|362.73|11
1641883600000|2022-01-11 06:46:40|368.16|362.76|368.12|362.72|368.17|362.77|368.12|362.72|14
1641883610000|2022-01-11 06:46:50|368.13|362.73|368.22|362.82|368.22|362.82|368.13|362.73|10
1641883620000|2022-01-11 06:47:00|368.15|362.75|368.11|362.71|368.22|362.82|368.09|362.69|9
1641883630000|2022-01-11 06:47:10|368.09|362.69|368.09|362.69|368.13|362.73|368.08|362.68|11
1641883640000|2022-01-11 06:47:20|368.1|362.7|368.09|362.69|368.14|362.74|368.09|362.69|7
1641883650000|2022-01-11 06:47:30|368.1|362.7|368.12|362.72|368.12|362.72|368.07|362.67|11
1641883660000|2022-01-11 06:47:40|368.22|362.82|368.09|362.69|368.22|362.82|368.07|362.67|12
1641883670000|2022-01-11 06:47:50|368.12|362.72|368.18|362.78|368.18|362.78|368.12|362.72|5
1641883680000|2022-01-11 06:48:00|368.17|362.77|368.18|362.78|368.18|362.78|368.17|362.77|2
1641883690000|2022-01-11 06:48:10|368.17|362.77|368.17|362.77|368.17|362.77|368.15|362.75|3
1641883700000|2022-01-11 06:48:20|368.16|362.76|368.19|362.79|368.19|362.79|368.16|362.76|2
1641883710000|2022-01-11 06:48:30|368.18|362.78|368.18|362.78|368.22|362.82|368.18|362.78|6
1641883720000|2022-01-11 06:48:40|368.21|362.81|368.19|362.79|368.26|362.86|368.13|362.73|8
1641883730000|2022-01-11 06:48:50|368.16|362.76|368.18|362.78|368.2|362.8|368.13|362.73|14
1641883740000|2022-01-11 06:49:00|368.17|362.77|368.16|362.76|368.2|362.8|368.12|362.72|12
1641883750000|2022-01-11 06:49:10|368.14|362.74|368.23|362.83|368.23|362.83|368.14|362.74|13
1641883760000|2022-01-11 06:49:20|368.22|362.82|368.21|362.81|368.24|362.84|368.21|362.81|8
1641883770000|2022-01-11 06:49:30|368.22|362.82|368.2|362.8|368.23|362.83|368.2|362.8|3
1641883780000|2022-01-11 06:49:40|368.22|362.82|368.23|362.83|368.24|362.84|368.19|362.79|5
1641883790000|2022-01-11 06:49:50|368.19|362.79|368.24|362.84|368.24|362.84|368.19|362.79|6
1641883800000|2022-01-11 06:50:00|368.22|362.82|368.2|362.8|368.27|362.87|368.15|362.75|19
1641883810000|2022-01-11 06:50:10|368.22|362.82|368.26|362.86|368.26|362.86|368.14|362.74|11
1641883820000|2022-01-11 06:50:20|368.25|362.85|368.12|362.72|368.26|362.86|368.12|362.72|13
1641883830000|2022-01-11 06:50:30|368.17|362.77|368.11|362.71|368.17|362.77|368.1|362.7|14
1641883840000|2022-01-11 06:50:40|368.12|362.72|368.08|362.68|368.13|362.73|368.02|362.62|23
1641883850000|2022-01-11 06:50:50|368.02|362.62|368.08|362.68|368.09|362.69|368.02|362.62|9
1641883860000|2022-01-11 06:51:00|368|362.6|368|362.6|368.08|362.68|367.96|362.56|9
1641883870000|2022-01-11 06:51:10|367.99|362.59|368|362.6|368.01|362.61|367.99|362.59|3
1641883880000|2022-01-11 06:51:20|367.98|362.58|367.93|362.53|367.99|362.59|367.93|362.53|8
1641883890000|2022-01-11 06:51:30|367.92|362.52|367.95|362.55|367.95|362.55|367.92|362.52|8
1641883900000|2022-01-11 06:51:40|367.94|362.54|367.91|362.51|367.95|362.55|367.9|362.5|9
1641883910000|2022-01-11 06:51:50|367.92|362.52|367.92|362.52|367.94|362.54|367.92|362.52|7
1641883920000|2022-01-11 06:52:00|367.9|362.5|367.94|362.54|367.94|362.54|367.9|362.5|9
1641883930000|2022-01-11 06:52:10|367.95|362.55|368.12|362.72|368.14|362.74|367.93|362.53|22
1641883940000|2022-01-11 06:52:20|368.14|362.74|368.16|362.76|368.18|362.78|368.13|362.73|7
1641883950000|2022-01-11 06:52:30|368.12|362.72|368.04|362.64|368.12|362.72|368.01|362.61|13
1641883960000|2022-01-11 06:52:40|368.03|362.63|368.04|362.64|368.09|362.69|368.02|362.62|20
1641883970000|2022-01-11 06:52:50|368.05|362.65|368.05|362.65|368.07|362.67|368.05|362.65|9
1641883980000|2022-01-11 06:53:00|368.04|362.64|367.9|362.5|368.04|362.64|367.9|362.5|15
1641883990000|2022-01-11 06:53:10|367.91|362.51|367.92|362.52|367.94|362.54|367.91|362.51|4
1641884000000|2022-01-11 06:53:20|367.91|362.51|367.94|362.54|367.94|362.54|367.88|362.48|7
1641884010000|2022-01-11 06:53:30|367.95|362.55|367.61|362.21|367.95|362.55|367.61|362.21|22
1641884020000|2022-01-11 06:53:40|367.57|362.17|367.67|362.27|367.79|362.39|367.57|362.17|20
1641884030000|2022-01-11 06:53:50|367.66|362.26|367.71|362.31|367.72|362.32|367.66|362.26|16
1641884040000|2022-01-11 06:54:00|367.72|362.32|367.61|362.21|367.72|362.32|367.61|362.21|23
1641884050000|2022-01-11 06:54:10|367.62|362.22|367.67|362.27|367.68|362.28|367.62|362.22|12
1641884060000|2022-01-11 06:54:20|367.68|362.28|367.7|362.3|367.7|362.3|367.65|362.25|10
1641884070000|2022-01-11 06:54:30|367.69|362.29|367.68|362.28|367.71|362.31|367.68|362.28|8
1641884080000|2022-01-11 06:54:40|367.69|362.29|367.68|362.28|367.69|362.29|367.68|362.28|6
1641884090000|2022-01-11 06:54:50|367.67|362.27|367.62|362.22|367.68|362.28|367.62|362.22|9
1641884100000|2022-01-11 06:55:00|367.63|362.23|367.58|362.18|367.64|362.24|367.57|362.17|19
1641884110000|2022-01-11 06:55:10|367.59|362.19|367.56|362.16|367.59|362.19|367.56|362.16|18
1641884120000|2022-01-11 06:55:20|367.57|362.17|367.6|362.2|367.61|362.21|367.57|362.17|6
1641884130000|2022-01-11 06:55:30|367.59|362.19|367.6|362.2|367.6|362.2|367.59|362.19|2
1641884140000|2022-01-11 06:55:40|367.61|362.21|367.65|362.25|367.66|362.26|367.61|362.21|7
1641884150000|2022-01-11 06:55:50|367.66|362.26|367.65|362.25|367.66|362.26|367.64|362.24|5
1641884160000|2022-01-11 06:56:00|367.66|362.26|367.64|362.24|367.66|362.26|367.64|362.24|6
1641884170000|2022-01-11 06:56:10|367.65|362.25|367.72|362.32|367.77|362.37|367.6|362.2|15
1641884180000|2022-01-11 06:56:20|367.64|362.24|367.91|362.51|367.91|362.51|367.61|362.21|25
1641884190000|2022-01-11 06:56:30|367.83|362.43|368.06|362.66|368.11|362.71|367.83|362.43|23
1641884200000|2022-01-11 06:56:40|368.08|362.68|369.11|363.71|369.28|363.88|368.08|362.68|21
1641884210000|2022-01-11 06:56:50|369.1|363.7|369.08|363.68|369.18|363.78|368.99|363.59|29
1641884220000|2022-01-11 06:57:00|369.12|363.72|369.03|363.63|369.12|363.72|369.02|363.62|23
1641884230000|2022-01-11 06:57:10|369.02|363.62|369.04|363.64|369.08|363.68|368.97|363.57|27
1641884240000|2022-01-11 06:57:20|369.07|363.67|369.08|363.68|369.1|363.7|369.04|363.64|15
1641884250000|2022-01-11 06:57:30|369.09|363.69|368.91|363.51|369.09|363.69|368.91|363.51|17
1641884260000|2022-01-11 06:57:40|368.94|363.54|368.83|363.43|369.06|363.66|368.81|363.41|23
1641884270000|2022-01-11 06:57:50|368.85|363.45|368.9|363.5|368.96|363.56|368.84|363.44|20
1641884280000|2022-01-11 06:58:00|368.92|363.52|368.89|363.49|368.93|363.53|368.87|363.47|11
1641884290000|2022-01-11 06:58:10|368.92|363.52|368.89|363.49|368.92|363.52|368.88|363.48|10
1641884300000|2022-01-11 06:58:20|368.91|363.51|368.92|363.52|368.93|363.53|368.85|363.45|23
1641884310000|2022-01-11 06:58:30|368.9|363.5|368.92|363.52|368.95|363.55|368.89|363.49|13
1641884320000|2022-01-11 06:58:40|368.93|363.53|368.89|363.49|368.95|363.55|368.87|363.47|14
1641884330000|2022-01-11 06:58:50|368.88|363.48|368.92|363.52|368.92|363.52|368.86|363.46|20
1641884340000|2022-01-11 06:59:00|368.94|363.54|368.92|363.52|368.95|363.55|368.86|363.46|15
1641884350000|2022-01-11 06:59:10|368.93|363.53|368.92|363.52|368.94|363.54|368.86|363.46|16
1641884360000|2022-01-11 06:59:20|368.93|363.53|368.9|363.5|368.93|363.53|368.89|363.49|7
1641884370000|2022-01-11 06:59:30|368.93|363.53|368.91|363.51|368.93|363.53|368.9|363.5|6
1641884380000|2022-01-11 06:59:40|368.92|363.52|368.92|363.52|368.93|363.53|368.85|363.45|8
1641884390000|2022-01-11 06:59:50|368.93|363.53|368.93|363.53|368.97|363.57|368.93|363.53|7
1641884400000|2022-01-11 07:00:00|368.94|363.54|368.97|363.57|368.98|363.58|368.92|363.52|12
1641884410000|2022-01-11 07:00:10|368.98|363.58|369.22|363.82|369.22|363.82|368.98|363.58|21
1641884420000|2022-01-11 07:00:20|369.23|363.83|369.11|363.71|369.23|363.83|369.11|363.71|15
1641884430000|2022-01-11 07:00:30|369.1|363.7|369.07|363.67|369.1|363.7|368.97|363.57|22
1641884440000|2022-01-11 07:00:40|369.05|363.65|369.25|363.85|369.26|363.86|369.02|363.62|14
1641884450000|2022-01-11 07:00:50|369.26|363.86|369.52|364.12|369.52|364.12|369.24|363.84|13
1641884460000|2022-01-11 07:01:00|369.53|364.13|369.63|364.23|369.63|364.23|369.49|364.09|23
1641884470000|2022-01-11 07:01:10|369.62|364.22|369.66|364.26|369.66|364.26|369.59|364.19|11
1641884480000|2022-01-11 07:01:20|369.67|364.27|369.73|364.33|369.74|364.34|369.67|364.27|9
1641884490000|2022-01-11 07:01:30|369.74|364.34|369.79|364.39|369.79|364.39|369.73|364.33|9
1641884500000|2022-01-11 07:01:40|369.77|364.37|369.95|364.55|369.95|364.55|369.66|364.26|18
1641884510000|2022-01-11 07:01:50|369.96|364.56|369.98|364.58|370.03|364.63|369.96|364.56|13
1641884520000|2022-01-11 07:02:00|369.97|364.57|369.7|364.3|369.97|364.57|369.7|364.3|23
1641884530000|2022-01-11 07:02:10|369.67|364.27|369.62|364.22|369.68|364.28|369.62|364.22|17
1641884540000|2022-01-11 07:02:20|369.61|364.21|369.29|363.89|369.62|364.22|369.29|363.89|19
1641884550000|2022-01-11 07:02:30|369.31|363.91|369.3|363.9|369.34|363.94|369.23|363.83|22
1641884560000|2022-01-11 07:02:40|369.32|363.92|369.19|363.79|369.32|363.92|369.18|363.78|9
1641884570000|2022-01-11 07:02:50|369.21|363.81|369.13|363.73|369.21|363.81|369.13|363.73|25
1641884580000|2022-01-11 07:03:00|369.11|363.71|369.08|363.68|369.12|363.72|369.06|363.66|16
1641884590000|2022-01-11 07:03:10|369.07|363.67|369.08|363.68|369.11|363.71|369.07|363.67|9
1641884600000|2022-01-11 07:03:20|369.07|363.67|369.09|363.69|369.1|363.7|369.07|363.67|4
1641884610000|2022-01-11 07:03:30|369.05|363.65|369.02|363.62|369.06|363.66|369.02|363.62|9
1641884620000|2022-01-11 07:03:40|369.03|363.63|369.09|363.69|369.09|363.69|369.03|363.63|12
1641884630000|2022-01-11 07:03:50|369.11|363.71|369.19|363.79|369.22|363.82|369.1|363.7|13
1641884640000|2022-01-11 07:04:00|369.18|363.78|369.45|364.05|369.46|364.06|369.18|363.78|18
1641884650000|2022-01-11 07:04:10|369.46|364.06|369.45|364.05|369.46|364.06|369.45|364.05|4
1641884660000|2022-01-11 07:04:20|369.46|364.06|369.46|364.06|369.61|364.21|369.43|364.03|25
1641884670000|2022-01-11 07:04:30|369.47|364.07|369.28|363.88|369.47|364.07|369.28|363.88|28
1641884680000|2022-01-11 07:04:40|369.3|363.9|369.3|363.9|369.31|363.91|369.28|363.88|6
1641884690000|2022-01-11 07:04:50|369.28|363.88|369.31|363.91|369.33|363.93|369.24|363.84|13
1641884700000|2022-01-11 07:05:00|369.32|363.92|369.25|363.85|369.32|363.92|369.24|363.84|12
1641884710000|2022-01-11 07:05:10|369.24|363.84|369.24|363.84|369.24|363.84|369.23|363.83|3
1641884720000|2022-01-11 07:05:20|369.22|363.82|369.17|363.77|369.22|363.82|369.17|363.77|9
1641884730000|2022-01-11 07:05:30|369.18|363.78|368.62|363.22|369.25|363.85|368.62|363.22|21
1641884740000|2022-01-11 07:05:40|368.61|363.21|368.56|363.16|368.63|363.23|368.56|363.16|17
1641884750000|2022-01-11 07:05:50|368.59|363.19|368.5|363.1|368.59|363.19|368.48|363.08|12
1641884760000|2022-01-11 07:06:00|368.48|363.08|368.25|362.85|368.5|363.1|368.16|362.76|18
1641884770000|2022-01-11 07:06:10|368.22|362.82|368.32|362.92|368.34|362.94|368.22|362.82|11
1641884780000|2022-01-11 07:06:20|368.35|362.95|368.41|363.01|368.41|363.01|368.35|362.95|8
1641884790000|2022-01-11 07:06:30|368.42|363.02|368.6|363.2|368.61|363.21|368.42|363.02|14
1641884800000|2022-01-11 07:06:40|368.64|363.24|368.62|363.22|368.67|363.27|368.61|363.21|14
1641884810000|2022-01-11 07:06:50|368.61|363.21|368.55|363.15|368.61|363.21|368.54|363.14|9
1641884820000|2022-01-11 07:07:00|368.56|363.16|368.74|363.34|368.74|363.34|368.56|363.16|14
1641884830000|2022-01-11 07:07:10|368.81|363.41|368.85|363.45|368.96|363.56|368.79|363.39|23
1641884840000|2022-01-11 07:07:20|368.86|363.46|368.84|363.44|368.86|363.46|368.82|363.42|6
1641884850000|2022-01-11 07:07:30|368.86|363.46|368.83|363.43|368.86|363.46|368.82|363.42|4
1641884860000|2022-01-11 07:07:40|368.85|363.45|368.93|363.53|368.94|363.54|368.85|363.45|9
1641884870000|2022-01-11 07:07:50|368.9|363.5|368.93|363.53|368.93|363.53|368.85|363.45|11
1641884880000|2022-01-11 07:08:00|368.94|363.54|368.96|363.56|368.96|363.56|368.93|363.53|5
1641884890000|2022-01-11 07:08:10|368.97|363.57|369.03|363.63|369.03|363.63|368.97|363.57|10
1641884900000|2022-01-11 07:08:20|369|363.6|369.13|363.73|369.18|363.78|368.99|363.59|16
1641884910000|2022-01-11 07:08:30|369.11|363.71|369.31|363.91|369.31|363.91|369.11|363.71|11
1641884920000|2022-01-11 07:08:40|369.32|363.92|369.33|363.93|369.33|363.93|369.3|363.9|9
1641884930000|2022-01-11 07:08:50|369.32|363.92|369.38|363.98|369.38|363.98|369.3|363.9|9
1641884940000|2022-01-11 07:09:00|369.36|363.96|369.35|363.95|369.36|363.96|369.33|363.93|12
1641884950000|2022-01-11 07:09:10|369.36|363.96|369.31|363.91|369.36|363.96|369.3|363.9|11
1641884960000|2022-01-11 07:09:20|369.3|363.9|369.13|363.73|369.31|363.91|369.1|363.7|22
1641884970000|2022-01-11 07:09:30|369.11|363.71|369.1|363.7|369.13|363.73|369.1|363.7|9
1641884980000|2022-01-11 07:09:40|369.09|363.69|369.17|363.77|369.19|363.79|369.05|363.65|22
1641884990000|2022-01-11 07:09:50|369.19|363.79|369.18|363.78|369.19|363.79|369.18|363.78|2
1641885010000|2022-01-11 07:10:10|369.2|363.8|369.33|363.93|369.33|363.93|369.2|363.8|18
1641885020000|2022-01-11 07:10:20|369.34|363.94|369.36|363.96|369.37|363.97|369.31|363.91|6
1641885030000|2022-01-11 07:10:30|369.34|363.94|369.22|363.82|369.34|363.94|369.16|363.76|16
1641885040000|2022-01-11 07:10:40|369.23|363.83|369.23|363.83|369.25|363.85|369.22|363.82|5
1641885050000|2022-01-11 07:10:50|369.24|363.84|369.19|363.79|369.25|363.85|369.19|363.79|13
1641885060000|2022-01-11 07:11:00|369.23|363.83|369.25|363.85|369.26|363.86|369.23|363.83|7
1641885070000|2022-01-11 07:11:10|369.26|363.86|369.24|363.84|369.27|363.87|369.24|363.84|3
1641885080000|2022-01-11 07:11:20|369.25|363.85|369.09|363.69|369.29|363.89|369.05|363.65|21
1641885090000|2022-01-11 07:11:30|369.1|363.7|369.15|363.75|369.15|363.75|369.02|363.62|15
1641885100000|2022-01-11 07:11:40|369.17|363.77|369.12|363.72|369.17|363.77|369.11|363.71|9
1641885110000|2022-01-11 07:11:50|369.11|363.71|369.05|363.65|369.12|363.72|369.04|363.64|9
1641885120000|2022-01-11 07:12:00|369.06|363.66|369.05|363.65|369.06|363.66|369.04|363.64|6
1641885130000|2022-01-11 07:12:10|369.06|363.66|369.01|363.61|369.06|363.66|369.01|363.61|7
1641885140000|2022-01-11 07:12:20|369.02|363.62|368.96|363.56|369.02|363.62|368.96|363.56|7
1641885150000|2022-01-11 07:12:30|368.95|363.55|368.96|363.56|368.98|363.58|368.95|363.55|6
1641885160000|2022-01-11 07:12:40|368.97|363.57|368.88|363.48|368.97|363.57|368.88|363.48|10
1641885170000|2022-01-11 07:12:50|368.91|363.51|368.79|363.39|368.93|363.53|368.79|363.39|23
1641885180000|2022-01-11 07:13:00|368.75|363.35|368.63|363.23|368.76|363.36|368.57|363.17|17
1641885190000|2022-01-11 07:13:10|368.65|363.25|368.64|363.24|368.69|363.29|368.64|363.24|8
1641885200000|2022-01-11 07:13:20|368.66|363.26|368.64|363.24|368.66|363.26|368.62|363.22|3
1641885210000|2022-01-11 07:13:30|368.66|363.26|368.64|363.24|368.67|363.27|368.62|363.22|6
1641885220000|2022-01-11 07:13:40|368.62|363.22|368.42|363.02|368.63|363.23|368.42|363.02|23
1641885230000|2022-01-11 07:13:50|368.41|363.01|368.48|363.08|368.51|363.11|368.41|363.01|13
1641885240000|2022-01-11 07:14:00|368.49|363.09|368.75|363.35|368.75|363.35|368.49|363.09|17
1641885250000|2022-01-11 07:14:10|368.73|363.33|368.8|363.4|368.8|363.4|368.73|363.33|6
1641885260000|2022-01-11 07:14:20|368.79|363.39|368.82|363.42|368.82|363.42|368.79|363.39|6
1641885270000|2022-01-11 07:14:30|368.86|363.46|368.85|363.45|368.86|363.46|368.84|363.44|6
1641885280000|2022-01-11 07:14:40|368.84|363.44|368.85|363.45|368.85|363.45|368.84|363.44|4
1641885290000|2022-01-11 07:14:50|368.86|363.46|368.84|363.44|368.86|363.46|368.84|363.44|11
1641885300000|2022-01-11 07:15:00|368.87|363.47|368.82|363.42|368.87|363.47|368.79|363.39|15
1641885310000|2022-01-11 07:15:10|368.84|363.44|368.87|363.47|368.89|363.49|368.79|363.39|11
1641885320000|2022-01-11 07:15:20|368.84|363.44|368.94|363.54|368.94|363.54|368.81|363.41|19
1641885330000|2022-01-11 07:15:30|368.93|363.53|368.94|363.54|368.95|363.55|368.93|363.53|10
1641885340000|2022-01-11 07:15:40|368.93|363.53|368.96|363.56|369|363.6|368.93|363.53|7
1641885350000|2022-01-11 07:15:50|368.95|363.55|368.95|363.55|368.95|363.55|368.95|363.55|1
1641885360000|2022-01-11 07:16:00|368.96|363.56|368.98|363.58|369|363.6|368.93|363.53|14
1641885370000|2022-01-11 07:16:10|368.97|363.57|368.93|363.53|368.97|363.57|368.93|363.53|8
1641885380000|2022-01-11 07:16:20|368.92|363.52|368.88|363.48|368.92|363.52|368.88|363.48|11
1641885390000|2022-01-11 07:16:30|368.89|363.49|368.95|363.55|368.97|363.57|368.88|363.48|20
1641885400000|2022-01-11 07:16:40|368.92|363.52|369.03|363.63|369.03|363.63|368.9|363.5|14
1641885410000|2022-01-11 07:16:50|369.04|363.64|369.2|363.8|369.25|363.85|369.04|363.64|19
1641885420000|2022-01-11 07:17:00|369.22|363.82|369.24|363.84|369.31|363.91|369.2|363.8|21
1641885430000|2022-01-11 07:17:10|369.23|363.83|369.26|363.86|369.26|363.86|369.23|363.83|6
1641885440000|2022-01-11 07:17:20|369.25|363.85|369.28|363.88|369.28|363.88|369.25|363.85|11
1641885450000|2022-01-11 07:17:30|369.29|363.89|369.89|364.49|370.08|364.68|369.23|363.83|23
1641885460000|2022-01-11 07:17:40|369.88|364.48|369.95|364.55|369.97|364.57|369.88|364.48|20
1641885470000|2022-01-11 07:17:50|369.94|364.54|370|364.6|370.08|364.68|369.94|364.54|20
1641885480000|2022-01-11 07:18:00|370.02|364.62|370.23|364.83|370.23|364.83|369.99|364.59|20
1641885490000|2022-01-11 07:18:10|370.2|364.8|370.22|364.82|370.24|364.84|370.15|364.75|16
1641885500000|2022-01-11 07:18:20|370.19|364.79|370.39|364.99|370.39|364.99|370.19|364.79|21
1641885510000|2022-01-11 07:18:30|370.38|364.98|370.37|364.97|370.4|365|370.37|364.97|9
1641885520000|2022-01-11 07:18:40|370.36|364.96|370.35|364.95|370.36|364.96|370.35|364.95|14
1641885530000|2022-01-11 07:18:50|370.36|364.96|370.34|364.94|370.37|364.97|370.34|364.94|8
1641885540000|2022-01-11 07:19:00|370.33|364.93|370.33|364.93|370.33|364.93|370.33|364.93|1
1641885550000|2022-01-11 07:19:10|370.34|364.94|370.33|364.93|370.35|364.95|370.33|364.93|4
1641885560000|2022-01-11 07:19:20|370.34|364.94|370.25|364.85|370.36|364.96|370.24|364.84|27
1641885570000|2022-01-11 07:19:30|370.26|364.86|370.2|364.8|370.26|364.86|370.17|364.77|11
1641885580000|2022-01-11 07:19:40|370.21|364.81|370.34|364.94|370.34|364.94|370.2|364.8|10
1641885590000|2022-01-11 07:19:50|370.35|364.95|370.3|364.9|370.35|364.95|370.29|364.89|14
1641885600000|2022-01-11 07:20:00|370.29|364.89|370.29|364.89|370.3|364.9|370.28|364.88|7
1641885610000|2022-01-11 07:20:10|370.28|364.88|370.31|364.91|370.36|364.96|370.28|364.88|16
1641885620000|2022-01-11 07:20:20|370.32|364.92|370.25|364.85|370.32|364.92|370.24|364.84|20
1641885630000|2022-01-11 07:20:30|370.23|364.83|370.24|364.84|370.27|364.87|370.23|364.83|13
1641885640000|2022-01-11 07:20:40|370.23|364.83|370.28|364.88|370.28|364.88|370.22|364.82|10
1641885650000|2022-01-11 07:20:50|370.27|364.87|370.24|364.84|370.27|364.87|370.22|364.82|16
1641885660000|2022-01-11 07:21:00|370.23|364.83|370.01|364.61|370.23|364.83|370.01|364.61|24
1641885670000|2022-01-11 07:21:10|370|364.6|370|364.6|370.08|364.68|369.99|364.59|18
1641885680000|2022-01-11 07:21:20|370.03|364.63|370.04|364.64|370.04|364.64|370|364.6|5
1641885690000|2022-01-11 07:21:30|370.03|364.63|370.07|364.67|370.08|364.68|370.02|364.62|16
1641885700000|2022-01-11 07:21:40|370.06|364.66|370.09|364.69|370.09|364.69|370.06|364.66|9
1641885710000|2022-01-11 07:21:50|370.08|364.68|370.04|364.64|370.09|364.69|370.04|364.64|7
1641885720000|2022-01-11 07:22:00|370.03|364.63|369.98|364.58|370.03|364.63|369.98|364.58|10
1641885730000|2022-01-11 07:22:10|370.01|364.61|369.98|364.58|370.03|364.63|369.96|364.56|15
1641885740000|2022-01-11 07:22:20|369.99|364.59|369.79|364.39|369.99|364.59|369.79|364.39|17
1641885750000|2022-01-11 07:22:30|369.81|364.41|369.81|364.41|369.84|364.44|369.8|364.4|7
1641885760000|2022-01-11 07:22:40|369.82|364.42|369.87|364.47|369.88|364.48|369.8|364.4|18
1641885770000|2022-01-11 07:22:50|369.86|364.46|369.88|364.48|369.89|364.49|369.86|364.46|10
1641885780000|2022-01-11 07:23:00|369.89|364.49|369.9|364.5|369.91|364.51|369.88|364.48|8
1641885790000|2022-01-11 07:23:10|369.92|364.52|369.93|364.53|369.96|364.56|369.91|364.51|13
1641885800000|2022-01-11 07:23:20|369.94|364.54|369.95|364.55|369.96|364.56|369.91|364.51|9
1641885810000|2022-01-11 07:23:30|369.92|364.52|369.91|364.51|369.95|364.55|369.91|364.51|12
1641885820000|2022-01-11 07:23:40|369.93|364.53|369.9|364.5|369.93|364.53|369.89|364.49|6
1641885830000|2022-01-11 07:23:50|369.89|364.49|369.86|364.46|369.9|364.5|369.86|364.46|6
1641885840000|2022-01-11 07:24:00|369.89|364.49|369.89|364.49|369.91|364.51|369.89|364.49|6
1641885850000|2022-01-11 07:24:10|369.9|364.5|369.89|364.49|369.94|364.54|369.88|364.48|18
1641885860000|2022-01-11 07:24:20|369.88|364.48|369.85|364.45|369.88|364.48|369.83|364.43|12
1641885870000|2022-01-11 07:24:30|369.84|364.44|369.84|364.44|369.86|364.46|369.8|364.4|17
1641885880000|2022-01-11 07:24:40|369.85|364.45|369.84|364.44|369.85|364.45|369.84|364.44|2
1641885890000|2022-01-11 07:24:50|369.82|364.42|369.85|364.45|369.85|364.45|369.82|364.42|7
1641885900000|2022-01-11 07:25:00|369.84|364.44|369.94|364.54|369.94|364.54|369.83|364.43|14
1641885910000|2022-01-11 07:25:10|369.96|364.56|369.98|364.58|369.98|364.58|369.96|364.56|8
1641885920000|2022-01-11 07:25:20|369.99|364.59|370|364.6|370.01|364.61|369.99|364.59|8
1641885930000|2022-01-11 07:25:30|369.98|364.58|369.95|364.55|370|364.6|369.92|364.52|16
1641885940000|2022-01-11 07:25:40|369.94|364.54|370|364.6|370.01|364.61|369.94|364.54|13
1641885950000|2022-01-11 07:25:50|369.99|364.59|369.99|364.59|370|364.6|369.96|364.56|9
1641885960000|2022-01-11 07:26:00|369.98|364.58|369.98|364.58|369.99|364.59|369.97|364.57|7
1641885970000|2022-01-11 07:26:10|369.99|364.59|370.02|364.62|370.05|364.65|369.99|364.59|4
1641885980000|2022-01-11 07:26:20|370.01|364.61|369.88|364.48|370.01|364.61|369.88|364.48|9
1641885990000|2022-01-11 07:26:30|369.89|364.49|369.87|364.47|369.91|364.51|369.86|364.46|8
1641886000000|2022-01-11 07:26:40|369.91|364.51|370.03|364.63|370.03|364.63|369.91|364.51|19
1641886010000|2022-01-11 07:26:50|370.05|364.65|369.97|364.57|370.1|364.7|369.96|364.56|20
1641886020000|2022-01-11 07:27:00|370.01|364.61|370.06|364.66|370.07|364.67|370.01|364.61|7
1641886030000|2022-01-11 07:27:10|370.07|364.67|369.95|364.55|370.07|364.67|369.95|364.55|7
1641886040000|2022-01-11 07:27:20|369.99|364.59|369.8|364.4|370.02|364.62|369.75|364.35|15
1641886050000|2022-01-11 07:27:30|369.81|364.41|369.88|364.48|369.9|364.5|369.77|364.37|26
1641886060000|2022-01-11 07:27:40|369.85|364.45|369.88|364.48|369.88|364.48|369.84|364.44|4
1641886070000|2022-01-11 07:27:50|369.87|364.47|369.86|364.46|369.88|364.48|369.86|364.46|7
1641886080000|2022-01-11 07:28:00|369.87|364.47|369.88|364.48|369.88|364.48|369.84|364.44|9
1641886090000|2022-01-11 07:28:10|369.83|364.43|369.93|364.53|369.93|364.53|369.83|364.43|2
1641886100000|2022-01-11 07:28:20|369.87|364.47|369.95|364.55|369.95|364.55|369.87|364.47|9
1641886110000|2022-01-11 07:28:30|369.93|364.53|369.87|364.47|369.99|364.59|369.85|364.45|20
1641886120000|2022-01-11 07:28:40|369.86|364.46|369.76|364.36|369.87|364.47|369.73|364.33|13
1641886130000|2022-01-11 07:28:50|369.77|364.37|369.76|364.36|369.77|364.37|369.76|364.36|6
1641886140000|2022-01-11 07:29:00|369.74|364.34|369.64|364.24|369.74|364.34|369.63|364.23|13
1641886150000|2022-01-11 07:29:10|369.63|364.23|369.6|364.2|369.63|364.23|369.5|364.1|18
1641886160000|2022-01-11 07:29:20|369.57|364.17|369.55|364.15|369.6|364.2|369.54|364.14|6
1641886170000|2022-01-11 07:29:30|369.52|364.12|369.63|364.23|369.66|364.26|369.52|364.12|20
1641886180000|2022-01-11 07:29:40|369.64|364.24|369.61|364.21|369.65|364.25|369.58|364.18|24
1641886190000|2022-01-11 07:29:50|369.63|364.23|369.52|364.12|369.63|364.23|369.52|364.12|14
1641886200000|2022-01-11 07:30:00|369.51|364.11|369.47|364.07|369.58|364.18|369.44|364.04|23
1641886210000|2022-01-11 07:30:10|369.45|364.05|369.24|363.84|369.45|364.05|369.24|363.84|16
1641886220000|2022-01-11 07:30:20|369.34|363.94|369.43|364.03|369.43|364.03|369.28|363.88|18
1641886230000|2022-01-11 07:30:30|369.36|363.96|369.43|364.03|369.54|364.14|369.36|363.96|18
1641886240000|2022-01-11 07:30:40|369.42|364.02|369.44|364.04|369.44|364.04|369.41|364.01|14
1641886250000|2022-01-11 07:30:50|369.46|364.06|369.44|364.04|369.46|364.06|369.42|364.02|8
1641886260000|2022-01-11 07:31:00|369.42|364.02|369.46|364.06|369.46|364.06|369.42|364.02|11
1641886270000|2022-01-11 07:31:10|369.45|364.05|369.46|364.06|369.63|364.23|369.45|364.05|21
1641886280000|2022-01-11 07:31:20|369.47|364.07|369.45|364.05|369.47|364.07|369.44|364.04|5
1641886290000|2022-01-11 07:31:30|369.46|364.06|369.54|364.14|369.57|364.17|369.46|364.06|15
1641886300000|2022-01-11 07:31:40|369.51|364.11|369.5|364.1|369.54|364.14|369.43|364.03|12
1641886310000|2022-01-11 07:31:50|369.51|364.11|369.58|364.18|369.58|364.18|369.51|364.11|6
1641886320000|2022-01-11 07:32:00|369.56|364.16|369.54|364.14|369.56|364.16|369.54|364.14|11
1641886330000|2022-01-11 07:32:10|369.55|364.15|369.54|364.14|369.56|364.16|369.54|364.14|10
1641886340000|2022-01-11 07:32:20|369.56|364.16|369.56|364.16|369.56|364.16|369.52|364.12|9
1641886350000|2022-01-11 07:32:30|369.54|364.14|369.53|364.13|369.54|364.14|369.53|364.13|2
1641886370000|2022-01-11 07:32:50|369.52|364.12|369.52|364.12|369.52|364.12|369.48|364.08|8
1641886380000|2022-01-11 07:33:00|369.53|364.13|369.5|364.1|369.56|364.16|369.47|364.07|10
1641886390000|2022-01-11 07:33:10|369.56|364.16|369.53|364.13|369.59|364.19|369.53|364.13|5
1641886400000|2022-01-11 07:33:20|369.54|364.14|369.51|364.11|369.55|364.15|369.51|364.11|7
1641886410000|2022-01-11 07:33:30|369.53|364.13|369.53|364.13|369.53|364.13|369.53|364.13|1
1641886420000|2022-01-11 07:33:40|369.52|364.12|369.52|364.12|369.54|364.14|369.51|364.11|8
1641886430000|2022-01-11 07:33:50|369.51|364.11|369.52|364.12|369.52|364.12|369.5|364.1|4
1641886440000|2022-01-11 07:34:00|369.53|364.13|369.5|364.1|369.54|364.14|369.5|364.1|7
1641886450000|2022-01-11 07:34:10|369.54|364.14|369.53|364.13|369.55|364.15|369.5|364.1|5
1641886460000|2022-01-11 07:34:20|369.55|364.15|369.55|364.15|369.57|364.17|369.53|364.13|14
1641886470000|2022-01-11 07:34:30|369.53|364.13|369.56|364.16|369.57|364.17|369.53|364.13|6
1641886480000|2022-01-11 07:34:40|369.55|364.15|369.56|364.16|369.56|364.16|369.55|364.15|2
1641886490000|2022-01-11 07:34:50|369.57|364.17|369.57|364.17|369.57|364.17|369.57|364.17|1
1641886500000|2022-01-11 07:35:00|369.58|364.18|369.57|364.17|369.58|364.18|369.56|364.16|3
1641886510000|2022-01-11 07:35:10|369.53|364.13|369.49|364.09|369.55|364.15|369.48|364.08|17
1641886520000|2022-01-11 07:35:20|369.48|364.08|369.51|364.11|369.51|364.11|369.47|364.07|11
1641886530000|2022-01-11 07:35:30|369.5|364.1|369.56|364.16|369.58|364.18|369.48|364.08|26
1641886540000|2022-01-11 07:35:40|369.57|364.17|369.52|364.12|369.57|364.17|369.5|364.1|8
1641886550000|2022-01-11 07:35:50|369.53|364.13|369.28|363.88|369.54|364.14|369.28|363.88|29
1641886560000|2022-01-11 07:36:00|369.29|363.89|369.38|363.98|369.42|364.02|369.28|363.88|14
1641886570000|2022-01-11 07:36:10|369.39|363.99|369.38|363.98|369.39|363.99|369.38|363.98|6
1641886590000|2022-01-11 07:36:30|369.35|363.95|369.3|363.9|369.35|363.95|369.3|363.9|7
1641886600000|2022-01-11 07:36:40|369.26|363.86|369.19|363.79|369.28|363.88|369.18|363.78|23
1641886610000|2022-01-11 07:36:50|369.28|363.88|369.28|363.88|369.3|363.9|369.21|363.81|16
1641886620000|2022-01-11 07:37:00|369.27|363.87|369.26|363.86|369.28|363.88|369.25|363.85|9
1641886630000|2022-01-11 07:37:10|369.25|363.85|369.2|363.8|369.25|363.85|369.2|363.8|8
1641886640000|2022-01-11 07:37:20|369.19|363.79|369.05|363.65|369.2|363.8|369.05|363.65|12
1641886650000|2022-01-11 07:37:30|369.08|363.68|368.89|363.49|369.08|363.68|368.89|363.49|16
1641886660000|2022-01-11 07:37:40|368.88|363.48|368.88|363.48|368.91|363.51|368.86|363.46|16
1641886670000|2022-01-11 07:37:50|368.87|363.47|368.78|363.38|368.89|363.49|368.78|363.38|12
1641886680000|2022-01-11 07:38:00|368.79|363.39|368.8|363.4|368.81|363.41|368.76|363.36|10
1641886690000|2022-01-11 07:38:10|368.79|363.39|368.76|363.36|368.79|363.39|368.75|363.35|18
1641886700000|2022-01-11 07:38:20|368.77|363.37|368.7|363.3|368.77|363.37|368.69|363.29|8
1641886710000|2022-01-11 07:38:30|368.71|363.31|368.73|363.33|368.75|363.35|368.7|363.3|16
1641886720000|2022-01-11 07:38:40|368.74|363.34|368.74|363.34|368.74|363.34|368.69|363.29|9
1641886730000|2022-01-11 07:38:50|368.71|363.31|368.67|363.27|368.73|363.33|368.65|363.25|13
1641886740000|2022-01-11 07:39:00|368.68|363.28|368.71|363.31|368.75|363.35|368.68|363.28|8
1641886750000|2022-01-11 07:39:10|368.72|363.32|368.78|363.38|368.78|363.38|368.72|363.32|7
1641886760000|2022-01-11 07:39:20|368.79|363.39|368.8|363.4|368.8|363.4|368.78|363.38|4
1641886770000|2022-01-11 07:39:30|368.81|363.41|368.88|363.48|368.88|363.48|368.81|363.41|4
1641886790000|2022-01-11 07:39:50|368.91|363.51|368.89|363.49|368.91|363.51|368.87|363.47|12
1641886800000|2022-01-11 07:40:00|368.9|363.5|368.91|363.51|368.93|363.53|368.9|363.5|9
1641886810000|2022-01-11 07:40:10|368.92|363.52|369.11|363.71|369.13|363.73|368.92|363.52|15
1641886820000|2022-01-11 07:40:20|369.12|363.72|369.19|363.79|369.21|363.81|369.12|363.72|12
1641886830000|2022-01-11 07:40:30|369.2|363.8|369.24|363.84|369.24|363.84|369.19|363.79|6
1641886840000|2022-01-11 07:40:40|369.23|363.83|369.23|363.83|369.25|363.85|369.23|363.83|6
1641886850000|2022-01-11 07:40:50|369.22|363.82|369.13|363.73|369.24|363.84|369.11|363.71|14
1641886860000|2022-01-11 07:41:00|369.14|363.74|369.11|363.71|369.14|363.74|369.11|363.71|7
1641886870000|2022-01-11 07:41:10|369.1|363.7|369.17|363.77|369.24|363.84|369.1|363.7|12
1641886880000|2022-01-11 07:41:20|369.19|363.79|369.16|363.76|369.19|363.79|369.16|363.76|14
1641886890000|2022-01-11 07:41:30|369.17|363.77|369.15|363.75|369.19|363.79|369.15|363.75|18
1641886900000|2022-01-11 07:41:40|369.18|363.78|369.17|363.77|369.19|363.79|369.15|363.75|10
1641886910000|2022-01-11 07:41:50|369.16|363.76|369.14|363.74|369.21|363.81|369.1|363.7|13
1641886920000|2022-01-11 07:42:00|369.15|363.75|369.15|363.75|369.17|363.77|369.1|363.7|11
1641886930000|2022-01-11 07:42:10|369.16|363.76|369.16|363.76|369.24|363.84|369.13|363.73|18
1641886940000|2022-01-11 07:42:20|369.15|363.75|369.14|363.74|369.17|363.77|369.13|363.73|10
1641886950000|2022-01-11 07:42:30|369.16|363.76|369.25|363.85|369.25|363.85|369.11|363.71|17
1641886960000|2022-01-11 07:42:40|369.2|363.8|369.2|363.8|369.21|363.81|369.06|363.66|15
1641886970000|2022-01-11 07:42:50|369.21|363.81|369.2|363.8|369.25|363.85|369.2|363.8|21
1641886980000|2022-01-11 07:43:00|369.21|363.81|369.26|363.86|369.3|363.9|369.21|363.81|16
1641886990000|2022-01-11 07:43:10|369.27|363.87|369.23|363.83|369.27|363.87|369.22|363.82|7
1641887000000|2022-01-11 07:43:20|369.22|363.82|369.21|363.81|369.24|363.84|369.16|363.76|9
1641887010000|2022-01-11 07:43:30|369.22|363.82|369.18|363.78|369.22|363.82|369.13|363.73|18
1641887020000|2022-01-11 07:43:40|369.12|363.72|369.17|363.77|369.18|363.78|369.11|363.71|13
1641887030000|2022-01-11 07:43:50|369.18|363.78|369.12|363.72|369.18|363.78|369.12|363.72|14
1641887040000|2022-01-11 07:44:00|369.17|363.77|369.09|363.69|369.17|363.77|369.06|363.66|13
1641887050000|2022-01-11 07:44:10|369.06|363.66|369.06|363.66|369.09|363.69|369.06|363.66|7
1641887060000|2022-01-11 07:44:20|369.04|363.64|369.05|363.65|369.08|363.68|369.04|363.64|8
1641887070000|2022-01-11 07:44:30|369.07|363.67|369.1|363.7|369.12|363.72|369.07|363.67|8
1641887080000|2022-01-11 07:44:40|369.08|363.68|369.09|363.69|369.13|363.73|369.08|363.68|17
1641887090000|2022-01-11 07:44:50|369.06|363.66|369.07|363.67|369.07|363.67|369.03|363.63|7
1641887100000|2022-01-11 07:45:00|369.06|363.66|369.02|363.62|369.06|363.66|369|363.6|13
1641887110000|2022-01-11 07:45:10|368.98|363.58|369.08|363.68|369.09|363.69|368.97|363.57|22
1641887120000|2022-01-11 07:45:20|369.04|363.64|369.01|363.61|369.09|363.69|368.99|363.59|15
1641887130000|2022-01-11 07:45:30|369.02|363.62|369.02|363.62|369.05|363.65|368.97|363.57|7
1641887140000|2022-01-11 07:45:40|368.97|363.57|369.02|363.62|369.07|363.67|368.97|363.57|23
1641887150000|2022-01-11 07:45:50|369.03|363.63|369.01|363.61|369.05|363.65|369.01|363.61|10
1641887160000|2022-01-11 07:46:00|369.03|363.63|368.77|363.37|369.03|363.63|368.77|363.37|11
1641887170000|2022-01-11 07:46:10|368.76|363.36|368.86|363.46|368.86|363.46|368.75|363.35|12
1641887180000|2022-01-11 07:46:20|368.77|363.37|368.88|363.48|368.88|363.48|368.77|363.37|10
1641887190000|2022-01-11 07:46:30|368.87|363.47|368.88|363.48|368.88|363.48|368.85|363.45|4
1641887200000|2022-01-11 07:46:40|368.86|363.46|368.87|363.47|368.87|363.47|368.85|363.45|3
1641887210000|2022-01-11 07:46:50|368.84|363.44|368.87|363.47|368.88|363.48|368.72|363.32|20
1641887220000|2022-01-11 07:47:00|368.86|363.46|368.86|363.46|368.9|363.5|368.86|363.46|14
1641887230000|2022-01-11 07:47:10|368.87|363.47|368.88|363.48|368.93|363.53|368.86|363.46|8
1641887240000|2022-01-11 07:47:20|368.93|363.53|369.07|363.67|369.09|363.69|368.92|363.52|14
1641887250000|2022-01-11 07:47:30|369.09|363.69|369.05|363.65|369.13|363.73|369.04|363.64|13
1641887260000|2022-01-11 07:47:40|369.07|363.67|368.98|363.58|369.08|363.68|368.98|363.58|11
1641887270000|2022-01-11 07:47:50|369.03|363.63|369.07|363.67|369.12|363.72|368.99|363.59|9
1641887280000|2022-01-11 07:48:00|369.13|363.73|369.15|363.75|369.15|363.75|369.05|363.65|12
1641887290000|2022-01-11 07:48:10|369.16|363.76|369.21|363.81|369.21|363.81|369.03|363.63|23
1641887300000|2022-01-11 07:48:20|369.14|363.74|369.24|363.84|369.27|363.87|369.14|363.74|21
1641887320000|2022-01-11 07:48:40|369.25|363.85|369.23|363.83|369.25|363.85|369.19|363.79|6
1641887330000|2022-01-11 07:48:50|369.25|363.85|369.31|363.91|369.31|363.91|369.22|363.82|15
1641887340000|2022-01-11 07:49:00|369.28|363.88|369.25|363.85|369.28|363.88|369.24|363.84|9
1641887350000|2022-01-11 07:49:10|369.23|363.83|369.32|363.92|369.32|363.92|369.23|363.83|16
1641887360000|2022-01-11 07:49:20|369.27|363.87|369.32|363.92|369.33|363.93|369.26|363.86|5
1641887370000|2022-01-11 07:49:30|369.29|363.89|369.32|363.92|369.32|363.92|369.26|363.86|4
1641887380000|2022-01-11 07:49:40|369.29|363.89|369.33|363.93|369.34|363.94|369.25|363.85|15
1641887400000|2022-01-11 07:50:00|369.28|363.88|369.38|363.98|369.42|364.02|369.28|363.88|16
1641887410000|2022-01-11 07:50:10|369.36|363.96|369.76|364.36|369.76|364.36|369.35|363.95|22
1641887420000|2022-01-11 07:50:20|369.77|364.37|369.71|364.31|369.77|364.37|369.7|364.3|7
1641887430000|2022-01-11 07:50:30|369.72|364.32|369.78|364.38|369.79|364.39|369.72|364.32|7
1641887440000|2022-01-11 07:50:40|369.77|364.37|369.81|364.41|369.81|364.41|369.77|364.37|7
1641887450000|2022-01-11 07:50:50|369.82|364.42|369.82|364.42|369.82|364.42|369.81|364.41|3
1641887460000|2022-01-11 07:51:00|369.81|364.41|369.81|364.41|369.81|364.41|369.81|364.41|1
1641887470000|2022-01-11 07:51:10|369.84|364.44|369.85|364.45|369.87|364.47|369.84|364.44|13
1641887480000|2022-01-11 07:51:20|369.86|364.46|369.86|364.46|369.86|364.46|369.84|364.44|21
1641887490000|2022-01-11 07:51:30|369.85|364.45|369.86|364.46|369.9|364.5|369.85|364.45|12
1641887500000|2022-01-11 07:51:40|369.84|364.44|369.83|364.43|369.86|364.46|369.83|364.43|10
1641887510000|2022-01-11 07:51:50|369.84|364.44|369.83|364.43|369.85|364.45|369.81|364.41|8
1641887520000|2022-01-11 07:52:00|369.82|364.42|369.84|364.44|369.84|364.44|369.82|364.42|11
1641887530000|2022-01-11 07:52:10|369.83|364.43|369.84|364.44|369.84|364.44|369.82|364.42|8
1641887540000|2022-01-11 07:52:20|369.85|364.45|369.85|364.45|369.85|364.45|369.84|364.44|3
1641887550000|2022-01-11 07:52:30|369.86|364.46|369.89|364.49|369.89|364.49|369.86|364.46|4
1641887560000|2022-01-11 07:52:40|369.91|364.51|369.86|364.46|369.93|364.53|369.82|364.42|15
1641887570000|2022-01-11 07:52:50|369.79|364.39|369.95|364.55|369.95|364.55|369.79|364.39|11
1641887580000|2022-01-11 07:53:00|369.96|364.56|370.06|364.66|370.14|364.74|369.96|364.56|17
1641887590000|2022-01-11 07:53:10|370.08|364.68|370.1|364.7|370.1|364.7|370.07|364.67|6
1641887600000|2022-01-11 07:53:20|370.12|364.72|370.12|364.72|370.14|364.74|370.11|364.71|9
1641887610000|2022-01-11 07:53:30|370.11|364.71|370.11|364.71|370.17|364.77|370.09|364.69|8
1641887620000|2022-01-11 07:53:40|370.1|364.7|370.12|364.72|370.12|364.72|370.1|364.7|2
1641887630000|2022-01-11 07:53:50|370.13|364.73|370.12|364.72|370.15|364.75|370.12|364.72|10
1641887640000|2022-01-11 07:54:00|370.16|364.76|370.17|364.77|370.18|364.78|370.16|364.76|4
1641887650000|2022-01-11 07:54:10|370.16|364.76|370.14|364.74|370.16|364.76|370.1|364.7|12
1641887660000|2022-01-11 07:54:20|370.15|364.75|370.16|364.76|370.16|364.76|370.15|364.75|6
1641887670000|2022-01-11 07:54:30|370.15|364.75|370.15|364.75|370.16|364.76|370.15|364.75|3
1641887680000|2022-01-11 07:54:40|370.14|364.74|370.11|364.71|370.15|364.75|370.11|364.71|6
1641887690000|2022-01-11 07:54:50|370.16|364.76|370.14|364.74|370.16|364.76|370.11|364.71|8
1641887700000|2022-01-11 07:55:00|370.15|364.75|370.15|364.75|370.16|364.76|370.11|364.71|7
1641887710000|2022-01-11 07:55:10|370.12|364.72|370.1|364.7|370.12|364.72|370.03|364.63|7
1641887720000|2022-01-11 07:55:20|370.09|364.69|370.1|364.7|370.1|364.7|370.09|364.69|2
1641887730000|2022-01-11 07:55:30|370.11|364.71|370.1|364.7|370.11|364.71|370.1|364.7|4
1641887740000|2022-01-11 07:55:40|370.09|364.69|370.08|364.68|370.09|364.69|370.07|364.67|5
1641887750000|2022-01-11 07:55:50|370.09|364.69|370.07|364.67|370.1|364.7|370.07|364.67|6
1641887760000|2022-01-11 07:56:00|370.08|364.68|370.31|364.91|370.32|364.92|370.07|364.67|13
1641887770000|2022-01-11 07:56:10|370.34|364.94|370.36|364.96|370.36|364.96|370.33|364.93|7
1641887780000|2022-01-11 07:56:20|370.35|364.95|370.45|365.05|370.45|365.05|370.35|364.95|8
1641887790000|2022-01-11 07:56:30|370.43|365.03|370.73|365.33|370.73|365.33|370.43|365.03|15
1641887800000|2022-01-11 07:56:40|370.74|365.34|370.74|365.34|370.79|365.39|370.72|365.32|22
1641887810000|2022-01-11 07:56:50|370.75|365.35|370.5|365.1|370.8|365.4|370.49|365.09|28
1641887820000|2022-01-11 07:57:00|370.52|365.12|370.5|365.1|370.52|365.12|370.36|364.96|22
1641887830000|2022-01-11 07:57:10|370.48|365.08|370.62|365.22|370.62|365.22|370.47|365.07|16
1641887840000|2022-01-11 07:57:20|370.63|365.23|370.7|365.3|370.7|365.3|370.61|365.21|8
1641887850000|2022-01-11 07:57:30|370.72|365.32|370.73|365.33|370.74|365.34|370.7|365.3|10
1641887860000|2022-01-11 07:57:40|370.74|365.34|371.07|365.67|371.18|365.78|370.74|365.34|26
1641887870000|2022-01-11 07:57:50|371.13|365.73|370.9|365.5|371.19|365.79|370.9|365.5|23
1641887880000|2022-01-11 07:58:00|370.89|365.49|370.78|365.38|370.9|365.5|370.77|365.37|21
1641887890000|2022-01-11 07:58:10|370.77|365.37|370.77|365.37|370.82|365.42|370.74|365.34|17
1641887900000|2022-01-11 07:58:20|370.76|365.36|370.77|365.37|370.84|365.44|370.7|365.3|21
1641887910000|2022-01-11 07:58:30|370.71|365.31|370.76|365.36|370.8|365.4|370.7|365.3|8
1641887920000|2022-01-11 07:58:40|370.79|365.39|370.78|365.38|370.8|365.4|370.76|365.36|11
1641887930000|2022-01-11 07:58:50|370.79|365.39|370.78|365.38|370.79|365.39|370.77|365.37|4
1641887940000|2022-01-11 07:59:00|370.75|365.35|370.71|365.31|370.75|365.35|370.63|365.23|20
1641887950000|2022-01-11 07:59:10|370.72|365.32|370.61|365.21|370.72|365.32|370.61|365.21|18
1641887960000|2022-01-11 07:59:20|370.6|365.2|370.64|365.24|370.65|365.25|370.56|365.16|12
1641887970000|2022-01-11 07:59:30|370.65|365.25|370.72|365.32|370.75|365.35|370.64|365.24|19
1641887980000|2022-01-11 07:59:40|370.71|365.31|370.66|365.26|370.8|365.4|370.66|365.26|16
1641887990000|2022-01-11 07:59:50|370.65|365.25|370.66|365.26|370.66|365.26|370.59|365.19|9
1641888000000|2022-01-11 08:00:00|370.69|365.29|370.73|365.33|370.74|365.34|370.65|365.25|14
1641888010000|2022-01-11 08:00:10|370.74|365.34|371.02|365.62|371.03|365.63|370.7|365.3|27
1641888020000|2022-01-11 08:00:20|370.99|365.59|370.99|365.59|371.09|365.69|370.83|365.43|33
1641888030000|2022-01-11 08:00:30|370.98|365.58|371.14|365.74|371.14|365.74|370.96|365.56|13
1641888040000|2022-01-11 08:00:40|371.18|365.78|371.5|366.1|371.5|366.1|371.18|365.78|14
1641888050000|2022-01-11 08:00:50|371.53|366.13|372.57|367.17|372.57|367.17|371.44|366.04|18
1641888060000|2022-01-11 08:01:00|373.17|367.77|373.54|368.14|373.54|368.14|372.8|367.4|30
1641888070000|2022-01-11 08:01:10|373.53|368.13|373.03|367.63|373.53|368.13|373.03|367.63|13
1641888080000|2022-01-11 08:01:20|372.96|367.56|373.36|367.96|373.41|368.01|372.94|367.54|28
1641888090000|2022-01-11 08:01:30|373.41|368.01|373.3|367.9|373.62|368.22|373.29|367.89|30
1641888100000|2022-01-11 08:01:40|373.31|367.91|372.76|367.36|373.33|367.93|372.67|367.27|25
1641888110000|2022-01-11 08:01:50|372.71|367.31|372.78|367.38|373.24|367.84|372.7|367.3|33
1641888120000|2022-01-11 08:02:00|372.8|367.4|372.81|367.41|372.82|367.42|372.5|367.1|25
1641888130000|2022-01-11 08:02:10|372.84|367.44|372.81|367.41|372.85|367.45|372.38|366.98|32
1641888140000|2022-01-11 08:02:20|372.82|367.42|373.03|367.63|373.15|367.75|372.82|367.42|33
1641888150000|2022-01-11 08:02:30|373.09|367.69|372.75|367.35|373.09|367.69|372.67|367.27|32
1641888160000|2022-01-11 08:02:40|372.73|367.33|372.25|366.85|372.74|367.34|372.25|366.85|34
1641888170000|2022-01-11 08:02:50|372.23|366.83|372.47|367.07|372.57|367.17|372.16|366.76|32
1641888180000|2022-01-11 08:03:00|372.48|367.08|372.44|367.04|372.48|367.08|372.31|366.91|29
1641888190000|2022-01-11 08:03:10|372.45|367.05|372.7|367.3|372.74|367.34|372.45|367.05|18
1641888200000|2022-01-11 08:03:20|372.71|367.31|372.75|367.35|372.83|367.43|372.61|367.21|32
1641888210000|2022-01-11 08:03:30|372.72|367.32|372.8|367.4|372.81|367.41|372.71|367.31|22
1641888220000|2022-01-11 08:03:40|372.79|367.39|372.85|367.45|372.85|367.45|372.78|367.38|13
1641888230000|2022-01-11 08:03:50|372.86|367.46|372.76|367.36|372.89|367.49|372.68|367.28|29
1641888240000|2022-01-11 08:04:00|372.77|367.37|372.8|367.4|372.82|367.42|372.73|367.33|21
1641888250000|2022-01-11 08:04:10|372.79|367.39|373.09|367.69|373.11|367.71|372.76|367.36|23
1641888260000|2022-01-11 08:04:20|373.08|367.68|373.07|367.67|373.11|367.71|372.98|367.58|29
1641888270000|2022-01-11 08:04:30|373.08|367.68|373|367.6|373.09|367.69|372.97|367.57|18
1641888280000|2022-01-11 08:04:40|372.99|367.59|372.77|367.37|372.99|367.59|372.76|367.36|26
1641888290000|2022-01-11 08:04:50|372.79|367.39|372.84|367.44|372.89|367.49|372.78|367.38|13
1641888300000|2022-01-11 08:05:00|372.85|367.45|372.73|367.33|372.91|367.51|372.73|367.33|12
1641888310000|2022-01-11 08:05:10|372.68|367.28|372.84|367.44|372.84|367.44|372.66|367.26|23
1641888320000|2022-01-11 08:05:20|372.85|367.45|373.01|367.61|373.02|367.62|372.85|367.45|16
1641888330000|2022-01-11 08:05:30|373|367.6|373.05|367.65|373.05|367.65|372.99|367.59|14
1641888340000|2022-01-11 08:05:40|373.06|367.66|372.98|367.58|373.06|367.66|372.94|367.54|15
1641888350000|2022-01-11 08:05:50|372.99|367.59|372.99|367.59|373.06|367.66|372.96|367.56|16
1641888360000|2022-01-11 08:06:00|372.97|367.57|373.21|367.81|373.39|367.99|372.97|367.57|26
1641888370000|2022-01-11 08:06:10|373.23|367.83|373.04|367.64|373.23|367.83|373.04|367.64|19
1641888380000|2022-01-11 08:06:20|373.03|367.63|372.93|367.53|373.03|367.63|372.79|367.39|29
1641888390000|2022-01-11 08:06:30|372.95|367.55|373.02|367.62|373.02|367.62|372.93|367.53|18
1641888400000|2022-01-11 08:06:40|373.01|367.61|373.05|367.65|373.07|367.67|373.01|367.61|8
1641888410000|2022-01-11 08:06:50|373.06|367.66|373.11|367.71|373.11|367.71|373.04|367.64|9
1641888420000|2022-01-11 08:07:00|373.13|367.73|373.16|367.76|373.26|367.86|373.13|367.73|19
1641888430000|2022-01-11 08:07:10|373.17|367.77|373.1|367.7|373.2|367.8|373.08|367.68|16
1641888440000|2022-01-11 08:07:20|373.08|367.68|373.12|367.72|373.2|367.8|372.96|367.56|21
1641888450000|2022-01-11 08:07:30|373.14|367.74|373.06|367.66|373.23|367.83|373.06|367.66|20
1641888460000|2022-01-11 08:07:40|373.09|367.69|372.95|367.55|373.11|367.71|372.95|367.55|25
1641888470000|2022-01-11 08:07:50|372.94|367.54|373.08|367.68|373.1|367.7|372.92|367.52|24
1641888480000|2022-01-11 08:08:00|373.06|367.66|373.02|367.62|373.12|367.72|373|367.6|17
1641888490000|2022-01-11 08:08:10|373.03|367.63|372.96|367.56|373.04|367.64|372.89|367.49|17
1641888500000|2022-01-11 08:08:20|372.95|367.55|372.99|367.59|373.03|367.63|372.95|367.55|19
1641888510000|2022-01-11 08:08:30|373|367.6|373.05|367.65|373.09|367.69|372.94|367.54|19
1641888520000|2022-01-11 08:08:40|373.04|367.64|373.07|367.67|373.08|367.68|373.03|367.63|10
1641888530000|2022-01-11 08:08:50|373.08|367.68|373.11|367.71|373.11|367.71|373.05|367.65|11
1641888540000|2022-01-11 08:09:00|373.1|367.7|373.17|367.77|373.19|367.79|373.05|367.65|17
1641888550000|2022-01-11 08:09:10|373.28|367.88|373.18|367.78|373.31|367.91|373.18|367.78|18
1641888560000|2022-01-11 08:09:20|373.16|367.76|373.13|367.73|373.16|367.76|373.11|367.71|16
1641888570000|2022-01-11 08:09:30|373.14|367.74|373.1|367.7|373.15|367.75|373.07|367.67|26
1641888580000|2022-01-11 08:09:40|373.12|367.72|373.27|367.87|373.32|367.92|373.12|367.72|21
1641888590000|2022-01-11 08:09:50|373.26|367.86|373.17|367.77|373.29|367.89|373.16|367.76|26
1641888600000|2022-01-11 08:10:00|373.16|367.76|373.19|367.79|373.24|367.84|373.16|367.76|20
1641888610000|2022-01-11 08:10:10|373.18|367.78|373.01|367.61|373.18|367.78|373.01|367.61|12
1641888620000|2022-01-11 08:10:20|372.96|367.56|372.95|367.55|373|367.6|372.84|367.44|31
1641888630000|2022-01-11 08:10:30|372.96|367.56|372.9|367.5|373.01|367.61|372.89|367.49|23
1641888640000|2022-01-11 08:10:40|372.92|367.52|372.92|367.52|372.99|367.59|372.91|367.51|19
1641888650000|2022-01-11 08:10:50|372.93|367.53|373.13|367.73|373.21|367.81|372.92|367.52|17
1641888660000|2022-01-11 08:11:00|373.12|367.72|372.76|367.36|373.12|367.72|372.76|367.36|30
1641888670000|2022-01-11 08:11:10|372.75|367.35|372.94|367.54|373|367.6|372.75|367.35|29
1641888680000|2022-01-11 08:11:20|372.93|367.53|372.79|367.39|372.94|367.54|372.79|367.39|25
1641888690000|2022-01-11 08:11:30|372.8|367.4|372.82|367.42|372.99|367.59|372.78|367.38|31
1641888700000|2022-01-11 08:11:40|372.83|367.43|372.83|367.43|372.87|367.47|372.76|367.36|22
1641888710000|2022-01-11 08:11:50|372.82|367.42|372.76|367.36|372.83|367.43|372.76|367.36|19
1641888720000|2022-01-11 08:12:00|372.75|367.35|372.81|367.41|372.82|367.42|372.72|367.32|18
1641888730000|2022-01-11 08:12:10|372.82|367.42|372.79|367.39|372.83|367.43|372.76|367.36|19
1641888740000|2022-01-11 08:12:20|372.78|367.38|372.72|367.32|372.78|367.38|372.69|367.29|15
1641888750000|2022-01-11 08:12:30|372.73|367.33|372.75|367.35|372.76|367.36|372.71|367.31|16
1641888760000|2022-01-11 08:12:40|372.76|367.36|372.76|367.36|372.85|367.45|372.75|367.35|15
1641888770000|2022-01-11 08:12:50|372.75|367.35|372.71|367.31|372.76|367.36|372.59|367.19|31
1641888780000|2022-01-11 08:13:00|372.7|367.3|372.67|367.27|372.71|367.31|372.61|367.21|20
1641888790000|2022-01-11 08:13:10|372.65|367.25|372.62|367.22|372.65|367.25|372.55|367.15|22
1641888800000|2022-01-11 08:13:20|372.6|367.2|372.48|367.08|372.62|367.22|372.48|367.08|20
1641888810000|2022-01-11 08:13:30|372.49|367.09|372.58|367.18|372.59|367.19|372.47|367.07|24
1641888820000|2022-01-11 08:13:40|372.63|367.23|372.77|367.37|372.84|367.44|372.59|367.19|26
1641888830000|2022-01-11 08:13:50|372.75|367.35|372.7|367.3|372.78|367.38|372.68|367.28|23
1641888840000|2022-01-11 08:14:00|372.69|367.29|372.71|367.31|372.73|367.33|372.66|367.26|13
1641888850000|2022-01-11 08:14:10|372.7|367.3|372.71|367.31|372.72|367.32|372.65|367.25|23
1641888860000|2022-01-11 08:14:20|372.7|367.3|372.68|367.28|372.75|367.35|372.64|367.24|16
1641888870000|2022-01-11 08:14:30|372.69|367.29|372.66|367.26|372.73|367.33|372.62|367.22|18
1641888880000|2022-01-11 08:14:40|372.63|367.23|372.61|367.21|372.63|367.23|372.61|367.21|4
1641888890000|2022-01-11 08:14:50|372.63|367.23|372.56|367.16|372.65|367.25|372.54|367.14|16
1641888900000|2022-01-11 08:15:00|372.53|367.13|372.64|367.24|372.65|367.25|372.53|367.13|27
1641888910000|2022-01-11 08:15:10|372.62|367.22|372.6|367.2|372.62|367.22|372.55|367.15|10
1641888920000|2022-01-11 08:15:20|372.59|367.19|372.58|367.18|372.59|367.19|372.56|367.16|9
1641888930000|2022-01-11 08:15:30|372.57|367.17|372.52|367.12|372.59|367.19|372.51|367.11|16
1641888940000|2022-01-11 08:15:40|372.53|367.13|372.51|367.11|372.58|367.18|372.48|367.08|26
1641888950000|2022-01-11 08:15:50|372.52|367.12|372.51|367.11|372.63|367.23|372.51|367.11|21
1641888960000|2022-01-11 08:16:00|372.49|367.09|372.22|366.82|372.49|367.09|372.2|366.8|14
1641888970000|2022-01-11 08:16:10|372.21|366.81|372.34|366.94|372.37|366.97|372.14|366.74|23
1641888980000|2022-01-11 08:16:20|372.31|366.91|372.28|366.88|372.37|366.97|372.25|366.85|26
1641888990000|2022-01-11 08:16:30|372.29|366.89|372.25|366.85|372.3|366.9|372.25|366.85|18
1641889000000|2022-01-11 08:16:40|372.21|366.81|371.97|366.57|372.25|366.85|371.96|366.56|27
1641889010000|2022-01-11 08:16:50|371.98|366.58|371.77|366.37|371.98|366.58|371.76|366.36|28
1641889020000|2022-01-11 08:17:00|371.79|366.39|371.65|366.25|371.79|366.39|371.63|366.23|22
1641889030000|2022-01-11 08:17:10|371.64|366.24|371.78|366.38|371.83|366.43|371.61|366.21|26
1641889040000|2022-01-11 08:17:20|371.8|366.4|371.72|366.32|371.81|366.41|371.71|366.31|18
1641889050000|2022-01-11 08:17:30|371.73|366.33|371.74|366.34|371.77|366.37|371.71|366.31|21
1641889060000|2022-01-11 08:17:40|371.76|366.36|371.75|366.35|371.78|366.38|371.72|366.32|19
1641889070000|2022-01-11 08:17:50|371.7|366.3|371.73|366.33|371.76|366.36|371.7|366.3|21
1641889080000|2022-01-11 08:18:00|371.67|366.27|371.9|366.5|371.9|366.5|371.61|366.21|28
1641889090000|2022-01-11 08:18:10|371.89|366.49|371.89|366.49|371.99|366.59|371.89|366.49|28
1641889100000|2022-01-11 08:18:20|371.97|366.57|371.88|366.48|372|366.6|371.87|366.47|19
1641889110000|2022-01-11 08:18:30|371.89|366.49|371.88|366.48|371.89|366.49|371.86|366.46|15
1641889120000|2022-01-11 08:18:40|371.89|366.49|371.91|366.51|371.91|366.51|371.88|366.48|8
1641889130000|2022-01-11 08:18:50|371.88|366.48|371.89|366.49|371.91|366.51|371.86|366.46|17
1641889140000|2022-01-11 08:19:00|371.88|366.48|371.83|366.43|371.91|366.51|371.77|366.37|17
1641889150000|2022-01-11 08:19:10|371.86|366.46|371.88|366.48|371.97|366.57|371.86|366.46|21
1641889160000|2022-01-11 08:19:20|371.87|366.47|371.88|366.48|371.89|366.49|371.83|366.43|16
1641889170000|2022-01-11 08:19:30|371.89|366.49|371.79|366.39|371.9|366.5|371.75|366.35|15
1641889180000|2022-01-11 08:19:40|371.76|366.36|371.8|366.4|371.83|366.43|371.76|366.36|13
1641889190000|2022-01-11 08:19:50|371.82|366.42|371.83|366.43|371.83|366.43|371.76|366.36|4
1641889200000|2022-01-11 08:20:00|371.84|366.44|371.9|366.5|371.91|366.51|371.83|366.43|12
1641889210000|2022-01-11 08:20:10|371.89|366.49|371.86|366.46|371.9|366.5|371.84|366.44|12
1641889220000|2022-01-11 08:20:20|371.85|366.45|371.79|366.39|371.86|366.46|371.78|366.38|15
1641889230000|2022-01-11 08:20:30|371.78|366.38|371.79|366.39|371.8|366.4|371.74|366.34|16
1641889240000|2022-01-11 08:20:40|371.8|366.4|371.82|366.42|371.88|366.48|371.76|366.36|16
1641889250000|2022-01-11 08:20:50|371.83|366.43|371.86|366.46|371.87|366.47|371.8|366.4|13
1641889260000|2022-01-11 08:21:00|371.84|366.44|371.86|366.46|371.9|366.5|371.79|366.39|27
1641889270000|2022-01-11 08:21:10|371.91|366.51|371.83|366.43|371.91|366.51|371.82|366.42|19
1641889280000|2022-01-11 08:21:20|371.84|366.44|371.85|366.45|371.89|366.49|371.83|366.43|14
1641889290000|2022-01-11 08:21:30|371.84|366.44|371.87|366.47|371.9|366.5|371.84|366.44|12
1641889300000|2022-01-11 08:21:40|371.86|366.46|371.81|366.41|371.89|366.49|371.79|366.39|23
1641889310000|2022-01-11 08:21:50|371.79|366.39|371.78|366.38|371.82|366.42|371.75|366.35|24
1641889320000|2022-01-11 08:22:00|371.79|366.39|371.76|366.36|371.79|366.39|371.76|366.36|7
1641889330000|2022-01-11 08:22:10|371.75|366.35|371.62|366.22|371.78|366.38|371.6|366.2|19
1641889340000|2022-01-11 08:22:20|371.64|366.24|371.84|366.44|371.86|366.46|371.6|366.2|28
1641889350000|2022-01-11 08:22:30|371.83|366.43|371.83|366.43|371.89|366.49|371.79|366.39|12
1641889360000|2022-01-11 08:22:40|371.84|366.44|371.84|366.44|371.91|366.51|371.84|366.44|9
1641889370000|2022-01-11 08:22:50|371.86|366.46|371.83|366.43|371.87|366.47|371.77|366.37|21
1641889380000|2022-01-11 08:23:00|371.8|366.4|371.79|366.39|371.82|366.42|371.74|366.34|13
1641889390000|2022-01-11 08:23:10|371.8|366.4|371.75|366.35|371.84|366.44|371.72|366.32|17
1641889400000|2022-01-11 08:23:20|371.74|366.34|371.84|366.44|371.84|366.44|371.74|366.34|14
1641889410000|2022-01-11 08:23:30|371.85|366.45|371.96|366.56|372|366.6|371.85|366.45|23
1641889420000|2022-01-11 08:23:40|371.93|366.53|371.95|366.55|371.98|366.58|371.92|366.52|22
1641889430000|2022-01-11 08:23:50|371.96|366.56|372.06|366.66|372.06|366.66|371.94|366.54|17
1641889440000|2022-01-11 08:24:00|372.04|366.64|372.51|367.11|372.51|367.11|372.04|366.64|32
1641889450000|2022-01-11 08:24:10|372.49|367.09|373.63|368.23|373.63|368.23|372.49|367.09|30
1641889460000|2022-01-11 08:24:20|373.66|368.26|373.3|367.9|373.66|368.26|373.15|367.75|33
1641889470000|2022-01-11 08:24:30|373.32|367.92|373.33|367.93|373.35|367.95|373.17|367.77|28
1641889480000|2022-01-11 08:24:40|373.34|367.94|373.47|368.07|373.47|368.07|373.31|367.91|29
1641889490000|2022-01-11 08:24:50|373.56|368.16|373.29|367.89|373.59|368.19|373.29|367.89|28
1641889500000|2022-01-11 08:25:00|373.3|367.9|373.34|367.94|373.44|368.04|373.26|367.86|23
1641889510000|2022-01-11 08:25:10|373.32|367.92|373.18|367.78|373.32|367.92|373.1|367.7|24
1641889520000|2022-01-11 08:25:20|373.17|367.77|373.11|367.71|373.18|367.78|373.06|367.66|23
1641889530000|2022-01-11 08:25:30|373.09|367.69|373.09|367.69|373.11|367.71|372.96|367.56|31
1641889540000|2022-01-11 08:25:40|373.06|367.66|373.08|367.68|373.13|367.73|373.04|367.64|20
1641889550000|2022-01-11 08:25:50|373.09|367.69|372.91|367.51|373.11|367.71|372.91|367.51|28
1641889560000|2022-01-11 08:26:00|372.9|367.5|372.39|366.99|372.9|367.5|372.39|366.99|31
1641889570000|2022-01-11 08:26:10|372.4|367|372.53|367.13|372.53|367.13|372.34|366.94|24
1641889580000|2022-01-11 08:26:20|372.59|367.19|372.36|366.96|372.59|367.19|372.35|366.95|26
1641889590000|2022-01-11 08:26:30|372.37|366.97|372.25|366.85|372.43|367.03|372.25|366.85|25
1641889600000|2022-01-11 08:26:40|372.27|366.87|372.32|366.92|372.34|366.94|372.23|366.83|26
1641889610000|2022-01-11 08:26:50|372.31|366.91|372.29|366.89|372.31|366.91|372.17|366.77|23
1641889620000|2022-01-11 08:27:00|372.28|366.88|372.2|366.8|372.3|366.9|372.14|366.74|32
1641889630000|2022-01-11 08:27:10|372.22|366.82|372.12|366.72|372.23|366.83|372.12|366.72|22
1641889640000|2022-01-11 08:27:20|372.11|366.71|372.03|366.63|372.14|366.74|372.03|366.63|25
1641889650000|2022-01-11 08:27:30|372.02|366.62|371.98|366.58|372.06|366.66|371.98|366.58|16
1641889660000|2022-01-11 08:27:40|372.01|366.61|371.9|366.5|372.02|366.62|371.9|366.5|12
1641889670000|2022-01-11 08:27:50|371.95|366.55|371.84|366.44|371.95|366.55|371.83|366.43|17
1641889680000|2022-01-11 08:28:00|371.86|366.46|371.75|366.35|371.86|366.46|371.74|366.34|22
1641889690000|2022-01-11 08:28:10|371.78|366.38|371.91|366.51|371.91|366.51|371.78|366.38|19
1641889700000|2022-01-11 08:28:20|371.93|366.53|371.82|366.42|371.95|366.55|371.82|366.42|27
1641889710000|2022-01-11 08:28:30|371.83|366.43|371.72|366.32|371.85|366.45|371.71|366.31|24
1641889720000|2022-01-11 08:28:40|371.73|366.33|371.75|366.35|371.78|366.38|371.73|366.33|16
1641889730000|2022-01-11 08:28:50|371.74|366.34|371.8|366.4|371.81|366.41|371.67|366.27|20
1641889740000|2022-01-11 08:29:00|371.79|366.39|371.57|366.17|371.8|366.4|371.57|366.17|28
1641889750000|2022-01-11 08:29:10|371.56|366.16|371.62|366.22|371.67|366.27|371.54|366.14|18
1641889760000|2022-01-11 08:29:20|371.61|366.21|371.57|366.17|371.61|366.21|371.52|366.12|20
1641889770000|2022-01-11 08:29:30|371.58|366.18|371.54|366.14|371.58|366.18|371.53|366.13|7
1641889780000|2022-01-11 08:29:40|371.51|366.11|371.52|366.12|371.52|366.12|371.46|366.06|26
1641889790000|2022-01-11 08:29:50|371.58|366.18|371.5|366.1|371.58|366.18|371.47|366.07|17
1641889800000|2022-01-11 08:30:00|371.48|366.08|371.46|366.06|371.56|366.16|371.45|366.05|30
1641889810000|2022-01-11 08:30:10|371.47|366.07|371.43|366.03|371.5|366.1|371.34|365.94|25
1641889820000|2022-01-11 08:30:20|371.45|366.05|371.48|366.08|371.48|366.08|371.43|366.03|19
1641889830000|2022-01-11 08:30:30|371.5|366.1|371.41|366.01|371.54|366.14|371.41|366.01|23
1641889840000|2022-01-11 08:30:40|371.42|366.02|371.42|366.02|371.43|366.03|371.39|365.99|15
1641889850000|2022-01-11 08:30:50|371.41|366.01|371.55|366.15|371.56|366.16|371.41|366.01|26
1641889860000|2022-01-11 08:31:00|371.57|366.17|371.56|366.16|371.62|366.22|371.55|366.15|20
1641889870000|2022-01-11 08:31:10|371.55|366.15|371.61|366.21|371.68|366.28|371.53|366.13|21
1641889880000|2022-01-11 08:31:20|371.66|366.26|371.62|366.22|371.68|366.28|371.61|366.21|8
1641889890000|2022-01-11 08:31:30|371.63|366.23|371.59|366.19|371.63|366.23|371.59|366.19|11
1641889900000|2022-01-11 08:31:40|371.6|366.2|371.53|366.13|371.61|366.21|371.53|366.13|12
1641889910000|2022-01-11 08:31:50|371.54|366.14|371.41|366.01|371.56|366.16|371.41|366.01|14
1641889920000|2022-01-11 08:32:00|371.44|366.04|371.42|366.02|371.47|366.07|371.39|365.99|23
1641889930000|2022-01-11 08:32:10|371.4|366|371.37|365.97|371.43|366.03|371.37|365.97|15
1641889940000|2022-01-11 08:32:20|371.38|365.98|371.16|365.76|371.39|365.99|371.16|365.76|30
1641889950000|2022-01-11 08:32:30|371.15|365.75|371.15|365.75|371.23|365.83|371.15|365.75|26
1641889960000|2022-01-11 08:32:40|371.16|365.76|371.11|365.71|371.18|365.78|371.08|365.68|25
1641889970000|2022-01-11 08:32:50|371.1|365.7|371.06|365.66|371.1|365.7|371.04|365.64|23
1641889980000|2022-01-11 08:33:00|371.05|365.65|371.11|365.71|371.12|365.72|371.05|365.65|18
1641889990000|2022-01-11 08:33:10|371.1|365.7|371.09|365.69|371.13|365.73|371.07|365.67|17
1641890000000|2022-01-11 08:33:20|371.11|365.71|371.05|365.65|371.12|365.72|371.05|365.65|22
1641890010000|2022-01-11 08:33:30|371.08|365.68|370.83|365.43|371.08|365.68|370.83|365.43|18
1641890020000|2022-01-11 08:33:40|370.82|365.42|370.84|365.44|370.86|365.46|370.81|365.41|24
1641890030000|2022-01-11 08:33:50|370.82|365.42|370.81|365.41|370.88|365.48|370.77|365.37|25
1641890040000|2022-01-11 08:34:00|370.82|365.42|370.94|365.54|370.95|365.55|370.81|365.41|21
1641890050000|2022-01-11 08:34:10|370.93|365.53|370.78|365.38|370.93|365.53|370.78|365.38|25
1641890060000|2022-01-11 08:34:20|370.77|365.37|370.52|365.12|370.79|365.39|370.51|365.11|21
1641890070000|2022-01-11 08:34:30|370.48|365.08|370.49|365.09|370.53|365.13|370.47|365.07|22
1641890080000|2022-01-11 08:34:40|370.51|365.11|370.4|365|370.53|365.13|370.38|364.98|17
1641890090000|2022-01-11 08:34:50|370.39|364.99|370.83|365.43|371.18|365.78|370.34|364.94|28
1641890100000|2022-01-11 08:35:00|370.81|365.41|370.79|365.39|370.96|365.56|370.73|365.33|33
1641890110000|2022-01-11 08:35:10|370.78|365.38|370.6|365.2|370.78|365.38|370.55|365.15|33
1641890120000|2022-01-11 08:35:20|370.56|365.16|370.56|365.16|370.64|365.24|370.52|365.12|19
1641890130000|2022-01-11 08:35:30|370.58|365.18|370.55|365.15|370.61|365.21|370.55|365.15|16
1641890140000|2022-01-11 08:35:40|370.57|365.17|370.62|365.22|370.63|365.23|370.57|365.17|21
1641890150000|2022-01-11 08:35:50|370.63|365.23|370.54|365.14|370.65|365.25|370.54|365.14|15
1641890160000|2022-01-11 08:36:00|370.6|365.2|370.53|365.13|370.6|365.2|370.49|365.09|22
1641890170000|2022-01-11 08:36:10|370.54|365.14|370.55|365.15|370.69|365.29|370.51|365.11|19
1641890180000|2022-01-11 08:36:20|370.6|365.2|370.51|365.11|370.62|365.22|370.5|365.1|17
1641890190000|2022-01-11 08:36:30|370.5|365.1|370.46|365.06|370.5|365.1|370.43|365.03|15
1641890200000|2022-01-11 08:36:40|370.45|365.05|370.68|365.28|370.72|365.32|370.45|365.05|22
1641890210000|2022-01-11 08:36:50|370.69|365.29|370.75|365.35|370.75|365.35|370.64|365.24|18
1641890220000|2022-01-11 08:37:00|370.76|365.36|371.07|365.67|371.1|365.7|370.75|365.35|27
1641890230000|2022-01-11 08:37:10|371.04|365.64|371.24|365.84|371.29|365.89|371.04|365.64|21
1641890240000|2022-01-11 08:37:20|371.22|365.82|371.44|366.04|371.49|366.09|371.22|365.82|23
1641890250000|2022-01-11 08:37:30|371.42|366.02|371.31|365.91|371.52|366.12|371.3|365.9|27
1641890260000|2022-01-11 08:37:40|371.26|365.86|371.12|365.72|371.26|365.86|371.12|365.72|21
1641890270000|2022-01-11 08:37:50|371.14|365.74|371.32|365.92|371.32|365.92|371.11|365.71|16
1641890280000|2022-01-11 08:38:00|371.41|366.01|371.36|365.96|371.41|366.01|371.2|365.8|27
1641890290000|2022-01-11 08:38:10|371.34|365.94|371.42|366.02|371.42|366.02|371.33|365.93|9
1641890300000|2022-01-11 08:38:20|371.43|366.03|371.46|366.06|371.49|366.09|371.42|366.02|20
1641890310000|2022-01-11 08:38:30|371.47|366.07|371.58|366.18|371.6|366.2|371.47|366.07|22
1641890320000|2022-01-11 08:38:40|371.57|366.17|371.57|366.17|371.62|366.22|371.53|366.13|15
1641890330000|2022-01-11 08:38:50|371.58|366.18|371.55|366.15|371.58|366.18|371.48|366.08|20
1641890340000|2022-01-11 08:39:00|371.53|366.13|371.53|366.13|371.56|366.16|371.51|366.11|15
1641890350000|2022-01-11 08:39:10|371.52|366.12|371.53|366.13|371.56|366.16|371.52|366.12|17
1641890360000|2022-01-11 08:39:20|371.54|366.14|371.36|365.96|371.56|366.16|371.36|365.96|14
1641890370000|2022-01-11 08:39:30|371.34|365.94|371.38|365.98|371.39|365.99|371.34|365.94|18
1641890380000|2022-01-11 08:39:40|371.37|365.97|371.41|366.01|371.46|366.06|371.35|365.95|16
1641890390000|2022-01-11 08:39:50|371.42|366.02|371.39|365.99|371.43|366.03|371.36|365.96|13
1641890400000|2022-01-11 08:40:00|371.38|365.98|371.35|365.95|371.47|366.07|371.25|365.85|29
1641890410000|2022-01-11 08:40:10|371.34|365.94|371.45|366.05|371.48|366.08|371.34|365.94|19
1641890420000|2022-01-11 08:40:20|371.44|366.04|371.35|365.95|371.44|366.04|371.32|365.92|23
1641890430000|2022-01-11 08:40:30|371.34|365.94|371.25|365.85|371.36|365.96|371.25|365.85|20
1641890440000|2022-01-11 08:40:40|371.26|365.86|370.9|365.5|371.27|365.87|370.9|365.5|31
1641890450000|2022-01-11 08:40:50|370.91|365.51|370.6|365.2|370.97|365.57|370.58|365.18|26
1641890460000|2022-01-11 08:41:00|370.47|365.07|370.4|365|370.47|365.07|370.15|364.75|33
1641890470000|2022-01-11 08:41:10|370.3|364.9|370.65|365.25|370.71|365.31|370.23|364.83|34
1641890480000|2022-01-11 08:41:20|370.66|365.26|370.39|364.99|370.66|365.26|370.38|364.98|20
1641890490000|2022-01-11 08:41:30|370.4|365|370.5|365.1|370.52|365.12|370.35|364.95|20
1641890500000|2022-01-11 08:41:40|370.51|365.11|370.44|365.04|370.51|365.11|370.43|365.03|11
1641890510000|2022-01-11 08:41:50|370.4|365|370.35|364.95|370.4|365|370.3|364.9|22
1641890520000|2022-01-11 08:42:00|370.33|364.93|370.39|364.99|370.42|365.02|370.28|364.88|21
1641890530000|2022-01-11 08:42:10|370.4|365|370.45|365.05|370.45|365.05|370.34|364.94|20
1641890540000|2022-01-11 08:42:20|370.5|365.1|370.32|364.92|370.5|365.1|370.28|364.88|19
1641890550000|2022-01-11 08:42:30|370.33|364.93|370.31|364.91|370.44|365.04|370.29|364.89|22
1641890560000|2022-01-11 08:42:40|370.32|364.92|369.94|364.54|370.36|364.96|369.85|364.45|28
1641890570000|2022-01-11 08:42:50|369.95|364.55|370.13|364.73|370.21|364.81|369.95|364.55|24
1641890580000|2022-01-11 08:43:00|370.07|364.67|370.01|364.61|370.15|364.75|369.98|364.58|27
1641890590000|2022-01-11 08:43:10|369.99|364.59|370.07|364.67|370.11|364.71|369.97|364.57|22
1641890600000|2022-01-11 08:43:20|370|364.6|369.95|364.55|370.02|364.62|369.91|364.51|24
1641890610000|2022-01-11 08:43:30|369.93|364.53|369.93|364.53|370.01|364.61|369.93|364.53|16
1641890620000|2022-01-11 08:43:40|369.94|364.54|369.93|364.53|369.94|364.54|369.88|364.48|12
1641890630000|2022-01-11 08:43:50|369.91|364.51|369.95|364.55|369.98|364.58|369.91|364.51|14
1641890640000|2022-01-11 08:44:00|369.96|364.56|370.04|364.64|370.14|364.74|369.96|364.56|20
1641890650000|2022-01-11 08:44:10|370.05|364.65|369.87|364.47|370.06|364.66|369.84|364.44|26
1641890660000|2022-01-11 08:44:20|369.86|364.46|370.03|364.63|370.04|364.64|369.83|364.43|24
1641890670000|2022-01-11 08:44:30|370.02|364.62|370.07|364.67|370.07|364.67|369.99|364.59|16
1641890680000|2022-01-11 08:44:40|370.09|364.69|370.04|364.64|370.1|364.7|369.99|364.59|17
1641890690000|2022-01-11 08:44:50|370.01|364.61|370|364.6|370.03|364.63|369.94|364.54|29
1641890700000|2022-01-11 08:45:00|370.01|364.61|370.11|364.71|370.25|364.85|370.01|364.61|22
1641890710000|2022-01-11 08:45:10|370.1|364.7|370.16|364.76|370.16|364.76|370.07|364.67|16
1641890720000|2022-01-11 08:45:20|370.13|364.73|370.12|364.72|370.21|364.81|370.12|364.72|18
1641890730000|2022-01-11 08:45:30|370.13|364.73|370.13|364.73|370.14|364.74|370.09|364.69|12
1641890740000|2022-01-11 08:45:40|370.15|364.75|370.09|364.69|370.15|364.75|370.07|364.67|19
1641890750000|2022-01-11 08:45:50|370.1|364.7|370.18|364.78|370.25|364.85|370.1|364.7|13
1641890760000|2022-01-11 08:46:00|370.17|364.77|370.12|364.72|370.21|364.81|370.12|364.72|26
1641890770000|2022-01-11 08:46:10|370.11|364.71|370.12|364.72|370.14|364.74|370.03|364.63|19
1641890780000|2022-01-11 08:46:20|370.11|364.71|369.96|364.56|370.11|364.71|369.96|364.56|22
1641890790000|2022-01-11 08:46:30|369.98|364.58|369.92|364.52|370|364.6|369.92|364.52|9
1641890800000|2022-01-11 08:46:40|369.93|364.53|369.86|364.46|369.97|364.57|369.86|364.46|24
1641890810000|2022-01-11 08:46:50|369.85|364.45|369.89|364.49|369.93|364.53|369.83|364.43|20
1641890820000|2022-01-11 08:47:00|369.88|364.48|369.74|364.34|369.88|364.48|369.62|364.22|29
1641890830000|2022-01-11 08:47:10|369.71|364.31|369.69|364.29|369.73|364.33|369.64|364.24|26
1641890840000|2022-01-11 08:47:20|369.68|364.28|369.66|364.26|369.72|364.32|369.66|364.26|14
1641890850000|2022-01-11 08:47:30|369.65|364.25|369.73|364.33|369.73|364.33|369.64|364.24|16
1641890860000|2022-01-11 08:47:40|369.72|364.32|369.78|364.38|369.8|364.4|369.72|364.32|14
1641890870000|2022-01-11 08:47:50|369.79|364.39|369.82|364.42|369.83|364.43|369.7|364.3|18
1641890880000|2022-01-11 08:48:00|369.8|364.4|369.67|364.27|369.82|364.42|369.67|364.27|22
1641890890000|2022-01-11 08:48:10|369.66|364.26|369.65|364.25|369.69|364.29|369.65|364.25|18
1641890900000|2022-01-11 08:48:20|369.66|364.26|369.67|364.27|369.69|364.29|369.64|364.24|14
1641890910000|2022-01-11 08:48:30|369.68|364.28|369.75|364.35|369.76|364.36|369.68|364.28|11
1641890920000|2022-01-11 08:48:40|369.72|364.32|369.73|364.33|369.75|364.35|369.7|364.3|13
1641890930000|2022-01-11 08:48:50|369.74|364.34|369.76|364.36|369.79|364.39|369.73|364.33|11
1641890940000|2022-01-11 08:49:00|369.75|364.35|369.84|364.44|369.84|364.44|369.75|364.35|13
1641890950000|2022-01-11 08:49:10|369.86|364.46|369.92|364.52|369.99|364.59|369.86|364.46|26
1641890960000|2022-01-11 08:49:20|369.93|364.53|370.01|364.61|370.03|364.63|369.93|364.53|19
1641890970000|2022-01-11 08:49:30|370.03|364.63|370.11|364.71|370.11|364.71|370.03|364.63|8
1641890980000|2022-01-11 08:49:40|370.12|364.72|370.11|364.71|370.13|364.73|370.1|364.7|5
1641890990000|2022-01-11 08:49:50|370.12|364.72|370.11|364.71|370.12|364.72|370.11|364.71|2
1641891000000|2022-01-11 08:50:00|370.12|364.72|370.23|364.83|370.23|364.83|370.12|364.72|25
1641891010000|2022-01-11 08:50:10|370.21|364.81|370.35|364.95|370.39|364.99|370.2|364.8|29
1641891020000|2022-01-11 08:50:20|370.37|364.97|370.37|364.97|370.38|364.98|370.33|364.93|22
1641891030000|2022-01-11 08:50:30|370.38|364.98|370.4|365|370.4|365|370.35|364.95|13
1641891040000|2022-01-11 08:50:40|370.41|365.01|370.32|364.92|370.41|365.01|370.28|364.88|24
1641891050000|2022-01-11 08:50:50|370.33|364.93|370.26|364.86|370.33|364.93|370.23|364.83|24
1641891060000|2022-01-11 08:51:00|370.25|364.85|370.25|364.85|370.32|364.92|370.23|364.83|25
1641891070000|2022-01-11 08:51:10|370.22|364.82|370.29|364.89|370.29|364.89|370.19|364.79|18
1641891080000|2022-01-11 08:51:20|370.3|364.9|370.31|364.91|370.37|364.97|370.28|364.88|13
1641891090000|2022-01-11 08:51:30|370.32|364.92|370.37|364.97|370.37|364.97|370.31|364.91|10
1641891100000|2022-01-11 08:51:40|370.39|364.99|370.39|364.99|370.42|365.02|370.35|364.95|27
1641891110000|2022-01-11 08:51:50|370.42|365.02|370.42|365.02|370.5|365.1|370.4|365|7
1641891120000|2022-01-11 08:52:00|370.43|365.03|370.37|364.97|370.46|365.06|370.35|364.95|18
1641891130000|2022-01-11 08:52:10|370.36|364.96|370.37|364.97|370.41|365.01|370.28|364.88|17
1641891140000|2022-01-11 08:52:20|370.38|364.98|370.38|364.98|370.42|365.02|370.35|364.95|14
1641891150000|2022-01-11 08:52:30|370.39|364.99|370.21|364.81|370.39|364.99|370.21|364.81|19
1641891160000|2022-01-11 08:52:40|370.2|364.8|370.36|364.96|370.36|364.96|370.2|364.8|19
1641891170000|2022-01-11 08:52:50|370.34|364.94|370.29|364.89|370.38|364.98|370.28|364.88|20
1641891180000|2022-01-11 08:53:00|370.3|364.9|370.34|364.94|370.37|364.97|370.29|364.89|17
1641891190000|2022-01-11 08:53:10|370.33|364.93|370.33|364.93|370.36|364.96|370.3|364.9|22
1641891200000|2022-01-11 08:53:20|370.32|364.92|370.25|364.85|370.32|364.92|370.18|364.78|28
1641891210000|2022-01-11 08:53:30|370.28|364.88|370.24|364.84|370.28|364.88|370.19|364.79|14
1641891220000|2022-01-11 08:53:40|370.25|364.85|370.19|364.79|370.25|364.85|370.19|364.79|10
1641891230000|2022-01-11 08:53:50|370.18|364.78|370.09|364.69|370.24|364.84|370.09|364.69|22
1641891240000|2022-01-11 08:54:00|370.11|364.71|370.04|364.64|370.11|364.71|369.96|364.56|17
1641891250000|2022-01-11 08:54:10|370.03|364.63|370.06|364.66|370.08|364.68|370.03|364.63|13
1641891260000|2022-01-11 08:54:20|370.04|364.64|370.13|364.73|370.14|364.74|370.04|364.64|10
1641891270000|2022-01-11 08:54:30|370.14|364.74|370.05|364.65|370.29|364.89|370.01|364.61|27
1641891280000|2022-01-11 08:54:40|370.04|364.64|370.15|364.75|370.17|364.77|370.02|364.62|27
1641891290000|2022-01-11 08:54:50|370.12|364.72|370.1|364.7|370.15|364.75|370.1|364.7|15
1641891300000|2022-01-11 08:55:00|370.09|364.69|370.2|364.8|370.21|364.81|370.09|364.69|13
1641891310000|2022-01-11 08:55:10|370.18|364.78|370.06|364.66|370.18|364.78|370.05|364.65|14
1641891320000|2022-01-11 08:55:20|370.07|364.67|370.05|364.65|370.07|364.67|369.98|364.58|28
1641891330000|2022-01-11 08:55:30|370.07|364.67|370.03|364.63|370.07|364.67|370.02|364.62|17
1641891340000|2022-01-11 08:55:40|370.01|364.61|369.95|364.55|370.07|364.67|369.95|364.55|18
1641891350000|2022-01-11 08:55:50|369.98|364.58|369.95|364.55|370|364.6|369.95|364.55|10
1641891360000|2022-01-11 08:56:00|369.97|364.57|369.99|364.59|370.01|364.61|369.9|364.5|26
1641891370000|2022-01-11 08:56:10|369.98|364.58|369.89|364.49|369.99|364.59|369.84|364.44|20
1641891380000|2022-01-11 08:56:20|369.9|364.5|369.93|364.53|369.95|364.55|369.87|364.47|23
1641891390000|2022-01-11 08:56:30|369.95|364.55|369.97|364.57|369.98|364.58|369.94|364.54|13
1641891400000|2022-01-11 08:56:40|369.94|364.54|369.99|364.59|370.01|364.61|369.91|364.51|21
1641891410000|2022-01-11 08:56:50|369.98|364.58|369.99|364.59|370.01|364.61|369.93|364.53|17
1641891420000|2022-01-11 08:57:00|369.98|364.58|370.08|364.68|370.08|364.68|369.97|364.57|20
1641891430000|2022-01-11 08:57:10|370.09|364.69|370.19|364.79|370.19|364.79|370.09|364.69|22
1641891440000|2022-01-11 08:57:20|370.18|364.78|370.02|364.62|370.19|364.79|370.01|364.61|14
1641891450000|2022-01-11 08:57:30|370.01|364.61|369.99|364.59|370.01|364.61|369.99|364.59|8
1641891460000|2022-01-11 08:57:40|370|364.6|370.14|364.74|370.15|364.75|370|364.6|10
1641891470000|2022-01-11 08:57:50|370.13|364.73|370.11|364.71|370.13|364.73|370.07|364.67|20
1641891480000|2022-01-11 08:58:00|370.1|364.7|370.17|364.77|370.17|364.77|370.09|364.69|16
1641891490000|2022-01-11 08:58:10|370.15|364.75|370.16|364.76|370.22|364.82|370.15|364.75|16
1641891500000|2022-01-11 08:58:20|370.15|364.75|370.15|364.75|370.25|364.85|370.13|364.73|19
1641891510000|2022-01-11 08:58:30|370.16|364.76|370.17|364.77|370.21|364.81|370.1|364.7|18
1641891520000|2022-01-11 08:58:40|370.18|364.78|370.22|364.82|370.22|364.82|370.13|364.73|19
1641891530000|2022-01-11 08:58:50|370.26|364.86|370.23|364.83|370.27|364.87|370.2|364.8|9
1641891540000|2022-01-11 08:59:00|370.22|364.82|370.17|364.77|370.23|364.83|370.17|364.77|8
1641891550000|2022-01-11 08:59:10|370.19|364.79|370.13|364.73|370.19|364.79|370.13|364.73|8
1641891560000|2022-01-11 08:59:20|370.12|364.72|370.22|364.82|370.24|364.84|370.12|364.72|13
1641891570000|2022-01-11 08:59:30|370.21|364.81|370.3|364.9|370.32|364.92|370.2|364.8|20
1641891580000|2022-01-11 08:59:40|370.31|364.91|370.27|364.87|370.32|364.92|370.26|364.86|17
1641891590000|2022-01-11 08:59:50|370.29|364.89|370.25|364.85|370.31|364.91|370.25|364.85|13
1641891600000|2022-01-11 09:00:00|370.24|364.84|370.31|364.91|370.35|364.95|370.24|364.84|30
1641891610000|2022-01-11 09:00:10|370.32|364.92|370.48|365.08|370.59|365.19|370.29|364.89|32
1641891620000|2022-01-11 09:00:20|370.5|365.1|370.5|365.1|370.54|365.14|370.48|365.08|19
1641891630000|2022-01-11 09:00:30|370.49|365.09|370.42|365.02|370.5|365.1|370.42|365.02|14
1641891640000|2022-01-11 09:00:40|370.43|365.03|370.44|365.04|370.46|365.06|370.4|365|20
1641891650000|2022-01-11 09:00:50|370.43|365.03|370.33|364.93|370.45|365.05|370.33|364.93|19
1641891660000|2022-01-11 09:01:00|370.34|364.94|370.39|364.99|370.4|365|370.3|364.9|14
1641891670000|2022-01-11 09:01:10|370.43|365.03|370.61|365.21|370.61|365.21|370.43|365.03|24
1641891680000|2022-01-11 09:01:20|370.62|365.22|370.59|365.19|370.63|365.23|370.57|365.17|21
1641891690000|2022-01-11 09:01:30|370.58|365.18|370.59|365.19|370.59|365.19|370.58|365.18|2
1641891700000|2022-01-11 09:01:40|370.6|365.2|370.47|365.07|370.6|365.2|370.47|365.07|15
1641891710000|2022-01-11 09:01:50|370.45|365.05|370.5|365.1|370.5|365.1|370.44|365.04|14
1641891720000|2022-01-11 09:02:00|370.52|365.12|370.46|365.06|370.52|365.12|370.46|365.06|21
1641891730000|2022-01-11 09:02:10|370.5|365.1|370.47|365.07|370.5|365.1|370.43|365.03|22
1641891740000|2022-01-11 09:02:20|370.52|365.12|370.52|365.12|370.54|365.14|370.46|365.06|19
1641891750000|2022-01-11 09:02:30|370.53|365.13|370.54|365.14|370.55|365.15|370.51|365.11|9
1641891760000|2022-01-11 09:02:40|370.55|365.15|370.56|365.16|370.61|365.21|370.54|365.14|20
1641891770000|2022-01-11 09:02:50|370.57|365.17|370.56|365.16|370.6|365.2|370.55|365.15|16
1641891780000|2022-01-11 09:03:00|370.58|365.18|370.51|365.11|370.58|365.18|370.49|365.09|16
1641891790000|2022-01-11 09:03:10|370.52|365.12|370.5|365.1|370.56|365.16|370.5|365.1|26
1641891800000|2022-01-11 09:03:20|370.51|365.11|370.44|365.04|370.51|365.11|370.43|365.03|12
1641891810000|2022-01-11 09:03:30|370.46|365.06|370.45|365.05|370.54|365.14|370.44|365.04|22
1641891820000|2022-01-11 09:03:40|370.47|365.07|370.52|365.12|370.52|365.12|370.47|365.07|23
1641891830000|2022-01-11 09:03:50|370.53|365.13|370.53|365.13|370.53|365.13|370.51|365.11|8
1641891840000|2022-01-11 09:04:00|370.54|365.14|370.53|365.13|370.56|365.16|370.53|365.13|11
1641891850000|2022-01-11 09:04:10|370.51|365.11|370.54|365.14|370.55|365.15|370.51|365.11|11
1641891860000|2022-01-11 09:04:20|370.53|365.13|371.39|365.99|371.66|366.26|370.53|365.13|22
1641891870000|2022-01-11 09:04:30|371.33|365.93|371.38|365.98|371.44|366.04|371.19|365.79|23
1641891880000|2022-01-11 09:04:40|371.47|366.07|371.46|366.06|371.47|366.07|371.41|366.01|17
1641891890000|2022-01-11 09:04:50|371.41|366.01|371.47|366.07|371.48|366.08|371.37|365.97|18
1641891900000|2022-01-11 09:05:00|371.48|366.08|371.42|366.02|371.48|366.08|371.41|366.01|20
1641891910000|2022-01-11 09:05:10|371.41|366.01|371.34|365.94|371.41|366.01|371.33|365.93|15
1641891920000|2022-01-11 09:05:20|371.35|365.95|371.39|365.99|371.42|366.02|371.3|365.9|25
1641891930000|2022-01-11 09:05:30|371.38|365.98|371.36|365.96|371.39|365.99|371.36|365.96|18
1641891940000|2022-01-11 09:05:40|371.38|365.98|371.36|365.96|371.38|365.98|371.35|365.95|6
1641891950000|2022-01-11 09:05:50|371.35|365.95|371.3|365.9|371.35|365.95|371.28|365.88|11
1641891960000|2022-01-11 09:06:00|371.28|365.88|371.2|365.8|371.3|365.9|371.2|365.8|23
1641891970000|2022-01-11 09:06:10|371.21|365.81|370.93|365.53|371.23|365.83|370.93|365.53|17
1641891980000|2022-01-11 09:06:20|370.9|365.5|370.98|365.58|371.02|365.62|370.9|365.5|7
1641891990000|2022-01-11 09:06:30|370.97|365.57|370.97|365.57|371.01|365.61|370.95|365.55|12
1641892000000|2022-01-11 09:06:40|370.95|365.55|370.91|365.51|370.97|365.57|370.87|365.47|17
1641892010000|2022-01-11 09:06:50|370.92|365.52|370.93|365.53|370.96|365.56|370.9|365.5|21
1641892020000|2022-01-11 09:07:00|370.92|365.52|370.95|365.55|370.98|365.58|370.88|365.48|21
1641892030000|2022-01-11 09:07:10|370.94|365.54|370.91|365.51|371|365.6|370.91|365.51|27
1641892040000|2022-01-11 09:07:20|370.92|365.52|370.73|365.33|370.94|365.54|370.73|365.33|32
1641892050000|2022-01-11 09:07:30|370.76|365.36|370.61|365.21|370.78|365.38|370.61|365.21|28
1641892060000|2022-01-11 09:07:40|370.67|365.27|370.34|364.94|370.67|365.27|370.34|364.94|29
1641892070000|2022-01-11 09:07:50|370.33|364.93|370.34|364.94|370.41|365.01|370.25|364.85|32
1641892080000|2022-01-11 09:08:00|370.36|364.96|370.32|364.92|370.36|364.96|370.29|364.89|20
1641892090000|2022-01-11 09:08:10|370.34|364.94|370.4|365|370.4|365|370.31|364.91|12
1641892100000|2022-01-11 09:08:20|370.34|364.94|370.46|365.06|370.5|365.1|370.34|364.94|26
1641892110000|2022-01-11 09:08:30|370.44|365.04|370.5|365.1|370.5|365.1|370.41|365.01|19
1641892120000|2022-01-11 09:08:40|370.45|365.05|370.45|365.05|370.52|365.12|370.44|365.04|20
1641892130000|2022-01-11 09:08:50|370.46|365.06|370.28|364.88|370.47|365.07|370.26|364.86|24
1641892140000|2022-01-11 09:09:00|370.29|364.89|370.2|364.8|370.32|364.92|370.19|364.79|32
1641892150000|2022-01-11 09:09:10|370.21|364.81|370.23|364.83|370.28|364.88|370.21|364.81|19
1641892160000|2022-01-11 09:09:20|370.24|364.84|370.27|364.87|370.3|364.9|370.22|364.82|19
1641892170000|2022-01-11 09:09:30|370.28|364.88|370.21|364.81|370.28|364.88|370.21|364.81|17
1641892180000|2022-01-11 09:09:40|370.22|364.82|370.25|364.85|370.25|364.85|370.16|364.76|11
1641892190000|2022-01-11 09:09:50|370.18|364.78|370.31|364.91|370.31|364.91|370.18|364.78|15
1641892200000|2022-01-11 09:10:00|370.33|364.93|370.33|364.93|370.35|364.95|370.32|364.92|10
1641892210000|2022-01-11 09:10:10|370.35|364.95|370.13|364.73|370.35|364.95|370.1|364.7|28
1641892220000|2022-01-11 09:10:20|370.12|364.72|370.04|364.64|370.12|364.72|369.96|364.56|21
1641892230000|2022-01-11 09:10:30|370.03|364.63|370.03|364.63|370.09|364.69|370.02|364.62|19
1641892240000|2022-01-11 09:10:40|370.02|364.62|369.93|364.53|370.03|364.63|369.85|364.45|26
1641892250000|2022-01-11 09:10:50|369.86|364.46|369.91|364.51|369.98|364.58|369.84|364.44|30
1641892260000|2022-01-11 09:11:00|369.94|364.54|369.83|364.43|369.96|364.56|369.82|364.42|22
1641892270000|2022-01-11 09:11:10|369.84|364.44|369.76|364.36|369.84|364.44|369.73|364.33|12
1641892280000|2022-01-11 09:11:20|369.77|364.37|369.75|364.35|369.82|364.42|369.74|364.34|11
1641892290000|2022-01-11 09:11:30|369.77|364.37|369.73|364.33|369.79|364.39|369.73|364.33|17
1641892300000|2022-01-11 09:11:40|369.74|364.34|369.6|364.2|369.74|364.34|369.6|364.2|19
1641892310000|2022-01-11 09:11:50|369.64|364.24|369.66|364.26|369.68|364.28|369.6|364.2|19
1641892320000|2022-01-11 09:12:00|369.68|364.28|369.67|364.27|369.69|364.29|369.67|364.27|14
1641892330000|2022-01-11 09:12:10|369.68|364.28|369.7|364.3|369.7|364.3|369.67|364.27|8
1641892340000|2022-01-11 09:12:20|369.69|364.29|369.74|364.34|369.82|364.42|369.68|364.28|27
1641892350000|2022-01-11 09:12:30|369.73|364.33|369.63|364.23|369.73|364.33|369.63|364.23|14
1641892360000|2022-01-11 09:12:40|369.64|364.24|369.72|364.32|369.8|364.4|369.64|364.24|15
1641892370000|2022-01-11 09:12:50|369.73|364.33|369.72|364.32|369.78|364.38|369.69|364.29|23
1641892380000|2022-01-11 09:13:00|369.73|364.33|369.91|364.51|369.96|364.56|369.7|364.3|20
1641892390000|2022-01-11 09:13:10|369.92|364.52|369.96|364.56|370|364.6|369.92|364.52|19
1641892400000|2022-01-11 09:13:20|369.98|364.58|369.99|364.59|369.99|364.59|369.95|364.55|10
1641892410000|2022-01-11 09:13:30|370|364.6|370.1|364.7|370.13|364.73|369.99|364.59|13
1641892420000|2022-01-11 09:13:40|370.15|364.75|370.07|364.67|370.17|364.77|370.05|364.65|22
1641892430000|2022-01-11 09:13:50|370.06|364.66|370.03|364.63|370.1|364.7|370|364.6|19
1641892440000|2022-01-11 09:14:00|370.04|364.64|370.01|364.61|370.05|364.65|370.01|364.61|9
1641892450000|2022-01-11 09:14:10|370|364.6|370.11|364.71|370.11|364.71|370|364.6|6
1641892460000|2022-01-11 09:14:20|370.13|364.73|370.23|364.83|370.23|364.83|370.11|364.71|13
1641892470000|2022-01-11 09:14:30|370.25|364.85|370.3|364.9|370.31|364.91|370.22|364.82|22
1641892480000|2022-01-11 09:14:40|370.29|364.89|370.17|364.77|370.29|364.89|370.17|364.77|21
1641892490000|2022-01-11 09:14:50|370.18|364.78|370.19|364.79|370.2|364.8|370.18|364.78|10
1641892500000|2022-01-11 09:15:00|370.2|364.8|370.18|364.78|370.2|364.8|370.13|364.73|13
1641892510000|2022-01-11 09:15:10|370.16|364.76|370.18|364.78|370.2|364.8|370.16|364.76|10
1641892520000|2022-01-11 09:15:20|370.19|364.79|370.22|364.82|370.3|364.9|370.16|364.76|17
1641892530000|2022-01-11 09:15:30|370.23|364.83|370.29|364.89|370.3|364.9|370.21|364.81|16
1641892540000|2022-01-11 09:15:40|370.3|364.9|370.31|364.91|370.31|364.91|370.29|364.89|4
1641892550000|2022-01-11 09:15:50|370.37|364.97|370.39|364.99|370.41|365.01|370.36|364.96|9
1641892560000|2022-01-11 09:16:00|370.36|364.96|370.39|364.99|370.45|365.05|370.35|364.95|13
1641892570000|2022-01-11 09:16:10|370.4|365|370.47|365.07|370.48|365.08|370.4|365|13
1641892580000|2022-01-11 09:16:20|370.46|365.06|370.45|365.05|370.49|365.09|370.4|365|19
1641892590000|2022-01-11 09:16:30|370.43|365.03|370.43|365.03|370.46|365.06|370.42|365.02|19
1641892600000|2022-01-11 09:16:40|370.4|365|370.46|365.06|370.48|365.08|370.39|364.99|25
1641892610000|2022-01-11 09:16:50|370.48|365.08|370.5|365.1|370.5|365.1|370.47|365.07|4
1641892620000|2022-01-11 09:17:00|370.53|365.13|370.65|365.25|370.65|365.25|370.53|365.13|6
1641892630000|2022-01-11 09:17:10|370.64|365.24|370.55|365.15|370.64|365.24|370.54|365.14|9
1641892640000|2022-01-11 09:17:20|370.56|365.16|370.56|365.16|370.57|365.17|370.54|365.14|9
1641892650000|2022-01-11 09:17:30|370.55|365.15|370.54|365.14|370.57|365.17|370.51|365.11|12
1641892660000|2022-01-11 09:17:40|370.52|365.12|370.53|365.13|370.54|365.14|370.52|365.12|4
1641892670000|2022-01-11 09:17:50|370.54|365.14|370.68|365.28|370.68|365.28|370.54|365.14|11
1641892680000|2022-01-11 09:18:00|370.65|365.25|370.66|365.26|370.69|365.29|370.65|365.25|16
1641892690000|2022-01-11 09:18:10|370.68|365.28|370.63|365.23|370.68|365.28|370.63|365.23|12
1641892700000|2022-01-11 09:18:20|370.64|365.24|370.64|365.24|370.65|365.25|370.63|365.23|7
1641892710000|2022-01-11 09:18:30|370.63|365.23|370.65|365.25|370.65|365.25|370.62|365.22|4
1641892720000|2022-01-11 09:18:40|370.64|365.24|370.54|365.14|370.64|365.24|370.54|365.14|11
1641892730000|2022-01-11 09:18:50|370.55|365.15|370.44|365.04|370.55|365.15|370.44|365.04|12
1641892740000|2022-01-11 09:19:00|370.4|365|370.46|365.06|370.51|365.11|370.32|364.92|28
1641892750000|2022-01-11 09:19:10|370.49|365.09|370.43|365.03|370.5|365.1|370.43|365.03|25
1641892760000|2022-01-11 09:19:20|370.44|365.04|370.42|365.02|370.44|365.04|370.36|364.96|17
1641892770000|2022-01-11 09:19:30|370.41|365.01|370.43|365.03|370.43|365.03|370.39|364.99|20
1641892780000|2022-01-11 09:19:40|370.42|365.02|370.41|365.01|370.45|365.05|370.41|365.01|8
1641892790000|2022-01-11 09:19:50|370.42|365.02|370.46|365.06|370.46|365.06|370.41|365.01|5
1641892800000|2022-01-11 09:20:00|370.47|365.07|370.48|365.08|370.48|365.08|370.47|365.07|8
1641892810000|2022-01-11 09:20:10|370.47|365.07|370.47|365.07|370.47|365.07|370.47|365.07|1
1641892820000|2022-01-11 09:20:20|370.46|365.06|370.46|365.06|370.47|365.07|370.45|365.05|6
1641892830000|2022-01-11 09:20:30|370.47|365.07|370.42|365.02|370.47|365.07|370.41|365.01|7
1641892840000|2022-01-11 09:20:40|370.4|365|370.39|364.99|370.43|365.03|370.33|364.93|19
1641892850000|2022-01-11 09:20:50|370.38|364.98|370.35|364.95|370.41|365.01|370.32|364.92|18
1641892860000|2022-01-11 09:21:00|370.32|364.92|370.37|364.97|370.37|364.97|370.27|364.87|25
1641892870000|2022-01-11 09:21:10|370.33|364.93|370.52|365.12|370.55|365.15|370.33|364.93|18
1641892880000|2022-01-11 09:21:20|370.5|365.1|370.56|365.16|370.56|365.16|370.5|365.1|12
1641892890000|2022-01-11 09:21:30|370.57|365.17|370.54|365.14|370.57|365.17|370.53|365.13|11
1641892900000|2022-01-11 09:21:40|370.57|365.17|370.61|365.21|370.61|365.21|370.56|365.16|8
1641892910000|2022-01-11 09:21:50|370.6|365.2|370.63|365.23|370.67|365.27|370.6|365.2|9
1641892920000|2022-01-11 09:22:00|370.62|365.22|370.64|365.24|370.64|365.24|370.6|365.2|13
1641892930000|2022-01-11 09:22:10|370.65|365.25|370.65|365.25|370.68|365.28|370.63|365.23|14
1641892940000|2022-01-11 09:22:20|370.74|365.34|370.77|365.37|370.8|365.4|370.71|365.31|28
1641892950000|2022-01-11 09:22:30|370.78|365.38|370.78|365.38|370.79|365.39|370.78|365.38|9
1641892960000|2022-01-11 09:22:40|370.8|365.4|370.91|365.51|370.91|365.51|370.78|365.38|13
1641892970000|2022-01-11 09:22:50|370.9|365.5|370.91|365.51|370.91|365.51|370.89|365.49|9
1641892980000|2022-01-11 09:23:00|370.92|365.52|370.96|365.56|370.99|365.59|370.86|365.46|16
1641892990000|2022-01-11 09:23:10|370.94|365.54|370.98|365.58|371|365.6|370.91|365.51|21
1641893000000|2022-01-11 09:23:20|371.03|365.63|371.02|365.62|371.05|365.65|371.02|365.62|3
1641893010000|2022-01-11 09:23:30|371.01|365.61|370.98|365.58|371.01|365.61|370.96|365.56|11
1641893020000|2022-01-11 09:23:40|370.99|365.59|371|365.6|371.01|365.61|370.99|365.59|7
1641893030000|2022-01-11 09:23:50|371.02|365.62|371.01|365.61|371.07|365.67|370.99|365.59|18
1641893040000|2022-01-11 09:24:00|371.03|365.63|371.16|365.76|371.18|365.78|371.03|365.63|22
1641893050000|2022-01-11 09:24:10|371.19|365.79|371.22|365.82|371.22|365.82|371.14|365.74|16
1641893060000|2022-01-11 09:24:20|371.2|365.8|371.14|365.74|371.21|365.81|371.12|365.72|16
1641893070000|2022-01-11 09:24:30|371.12|365.72|371.23|365.83|371.23|365.83|371.12|365.72|16
1641893080000|2022-01-11 09:24:40|371.24|365.84|371.29|365.89|371.29|365.89|371.23|365.83|5
1641893090000|2022-01-11 09:24:50|371.27|365.87|371.18|365.78|371.28|365.88|371.16|365.76|14
1641893100000|2022-01-11 09:25:00|371.19|365.79|371.2|365.8|371.2|365.8|371.15|365.75|15
1641893110000|2022-01-11 09:25:10|371.19|365.79|371.21|365.81|371.23|365.83|371.17|365.77|22
1641893120000|2022-01-11 09:25:20|371.19|365.79|371.23|365.83|371.24|365.84|371.19|365.79|16
1641893130000|2022-01-11 09:25:30|371.24|365.84|371.29|365.89|371.3|365.9|371.23|365.83|9
1641893140000|2022-01-11 09:25:40|371.31|365.91|371.28|365.88|371.33|365.93|371.28|365.88|12
1641893150000|2022-01-11 09:25:50|371.29|365.89|371.27|365.87|371.29|365.89|371.26|365.86|9
1641893160000|2022-01-11 09:26:00|371.28|365.88|371.33|365.93|371.34|365.94|371.28|365.88|15
1641893170000|2022-01-11 09:26:10|371.32|365.92|371.32|365.92|371.35|365.95|371.28|365.88|22
1641893180000|2022-01-11 09:26:20|371.28|365.88|371.32|365.92|371.34|365.94|371.28|365.88|11
1641893190000|2022-01-11 09:26:30|371.31|365.91|371.18|365.78|371.31|365.91|371.18|365.78|6
1641893200000|2022-01-11 09:26:40|371.17|365.77|371.07|365.67|371.18|365.78|371.07|365.67|10
1641893210000|2022-01-11 09:26:50|371.08|365.68|371.24|365.84|371.25|365.85|371.07|365.67|15
1641893220000|2022-01-11 09:27:00|371.25|365.85|371.29|365.89|371.29|365.89|371.25|365.85|9
1641893230000|2022-01-11 09:27:10|371.27|365.87|371.24|365.84|371.27|365.87|371.21|365.81|6
1641893240000|2022-01-11 09:27:20|371.23|365.83|371.06|365.66|371.23|365.83|371.05|365.65|13
1641893250000|2022-01-11 09:27:30|371.07|365.67|370.97|365.57|371.07|365.67|370.97|365.57|17
1641893260000|2022-01-11 09:27:40|370.98|365.58|370.98|365.58|370.98|365.58|370.97|365.57|3
1641893270000|2022-01-11 09:27:50|370.97|365.57|370.86|365.46|370.97|365.57|370.86|365.46|17
1641893280000|2022-01-11 09:28:00|370.87|365.47|370.88|365.48|370.89|365.49|370.87|365.47|14
1641893290000|2022-01-11 09:28:10|370.9|365.5|371.06|365.66|371.07|365.67|370.9|365.5|16
1641893300000|2022-01-11 09:28:20|371.07|365.67|371.06|365.66|371.07|365.67|371.06|365.66|8
1641893310000|2022-01-11 09:28:30|371.05|365.65|371.05|365.65|371.07|365.67|371.03|365.63|10
1641893320000|2022-01-11 09:28:40|371.04|365.64|371.05|365.65|371.05|365.65|371.03|365.63|8
1641893330000|2022-01-11 09:28:50|371.04|365.64|371.04|365.64|371.05|365.65|371.04|365.64|5
1641893340000|2022-01-11 09:29:00|371.1|365.7|371.16|365.76|371.19|365.79|371.1|365.7|22
1641893350000|2022-01-11 09:29:10|371.13|365.73|371.07|365.67|371.17|365.77|371.05|365.65|21
1641893360000|2022-01-11 09:29:20|371.05|365.65|371.09|365.69|371.09|365.69|371.04|365.64|16
1641893370000|2022-01-11 09:29:30|371.07|365.67|371.01|365.61|371.07|365.67|370.98|365.58|8
1641893380000|2022-01-11 09:29:40|371.02|365.62|370.99|365.59|371.02|365.62|370.99|365.59|6
1641893390000|2022-01-11 09:29:50|371|365.6|371|365.6|371|365.6|370.99|365.59|3
1641893400000|2022-01-11 09:30:00|371.01|365.61|371.16|365.76|371.16|365.76|371.01|365.61|24
1641893410000|2022-01-11 09:30:10|371.18|365.78|371.13|365.73|371.18|365.78|371.08|365.68|20
1641893420000|2022-01-11 09:30:20|371.15|365.75|371.11|365.71|371.15|365.75|371.1|365.7|11
1641893430000|2022-01-11 09:30:30|371.12|365.72|371.11|365.71|371.13|365.73|371.11|365.71|4
1641893440000|2022-01-11 09:30:40|371.1|365.7|371.06|365.66|371.1|365.7|371.05|365.65|15
1641893450000|2022-01-11 09:30:50|371.07|365.67|371.03|365.63|371.08|365.68|371.02|365.62|18
1641893460000|2022-01-11 09:31:00|371.01|365.61|370.99|365.59|371.05|365.65|370.99|365.59|10
1641893470000|2022-01-11 09:31:10|370.98|365.58|370.95|365.55|370.98|365.58|370.93|365.53|17
1641893480000|2022-01-11 09:31:20|370.93|365.53|371.02|365.62|371.02|365.62|370.92|365.52|21
1641893490000|2022-01-11 09:31:30|371.03|365.63|371.05|365.65|371.05|365.65|371.02|365.62|6
1641893500000|2022-01-11 09:31:40|371.04|365.64|371.07|365.67|371.07|365.67|371.04|365.64|6
1641893510000|2022-01-11 09:31:50|371.08|365.68|371.12|365.72|371.12|365.72|371.07|365.67|9
1641893520000|2022-01-11 09:32:00|371.11|365.71|371.08|365.68|371.16|365.76|371.08|365.68|13
1641893530000|2022-01-11 09:32:10|371.07|365.67|371.02|365.62|371.1|365.7|370.98|365.58|18
1641893540000|2022-01-11 09:32:20|371|365.6|370.98|365.58|371.03|365.63|370.95|365.55|23
1641893550000|2022-01-11 09:32:30|371.01|365.61|370.96|365.56|371.08|365.68|370.96|365.56|24
1641893560000|2022-01-11 09:32:40|370.97|365.57|370.95|365.55|370.99|365.59|370.93|365.53|24
1641893570000|2022-01-11 09:32:50|370.94|365.54|370.93|365.53|370.96|365.56|370.92|365.52|21
1641893580000|2022-01-11 09:33:00|370.94|365.54|370.96|365.56|370.96|365.56|370.92|365.52|12
1641893590000|2022-01-11 09:33:10|370.95|365.55|371|365.6|371.01|365.61|370.94|365.54|10
1641893600000|2022-01-11 09:33:20|371.01|365.61|371.04|365.64|371.05|365.65|370.99|365.59|14
1641893610000|2022-01-11 09:33:30|371.05|365.65|371.06|365.66|371.06|365.66|371.05|365.65|2
1641893620000|2022-01-11 09:33:40|371.05|365.65|371.08|365.68|371.08|365.68|371.04|365.64|6
1641893630000|2022-01-11 09:33:50|371.07|365.67|371.23|365.83|371.28|365.88|371.07|365.67|17
1641893640000|2022-01-11 09:34:00|371.24|365.84|371.26|365.86|371.29|365.89|371.23|365.83|13
1641893650000|2022-01-11 09:34:10|371.28|365.88|371.28|365.88|371.3|365.9|371.26|365.86|11
1641893660000|2022-01-11 09:34:20|371.29|365.89|371.17|365.77|371.3|365.9|371.15|365.75|21
1641893670000|2022-01-11 09:34:30|371.21|365.81|371.2|365.8|371.26|365.86|371.18|365.78|24
1641893680000|2022-01-11 09:34:40|371.19|365.79|371.19|365.79|371.21|365.81|371.16|365.76|16
1641893690000|2022-01-11 09:34:50|371.2|365.8|371.14|365.74|371.2|365.8|371.12|365.72|24
1641893700000|2022-01-11 09:35:00|371.15|365.75|371.11|365.71|371.19|365.79|371.1|365.7|16
1641893710000|2022-01-11 09:35:10|371.14|365.74|371.18|365.78|371.19|365.79|371.13|365.73|17
1641893720000|2022-01-11 09:35:20|371.17|365.77|371.12|365.72|371.19|365.79|371.12|365.72|15
1641893730000|2022-01-11 09:35:30|371.13|365.73|371.12|365.72|371.14|365.74|371.11|365.71|16
1641893740000|2022-01-11 09:35:40|371.13|365.73|371.16|365.76|371.16|365.76|371.11|365.71|14
1641893750000|2022-01-11 09:35:50|371.15|365.75|371.07|365.67|371.15|365.75|371|365.6|18
1641893760000|2022-01-11 09:36:00|371.08|365.68|371.05|365.65|371.08|365.68|371.04|365.64|11
1641893770000|2022-01-11 09:36:10|371.04|365.64|370.99|365.59|371.05|365.65|370.99|365.59|12
1641893780000|2022-01-11 09:36:20|370.98|365.58|370.89|365.49|370.99|365.59|370.89|365.49|14
1641893790000|2022-01-11 09:36:30|370.9|365.5|370.9|365.5|370.91|365.51|370.88|365.48|10
1641893800000|2022-01-11 09:36:40|370.91|365.51|370.97|365.57|370.97|365.57|370.9|365.5|15
1641893810000|2022-01-11 09:36:50|371.07|365.67|371.12|365.72|371.12|365.72|370.96|365.56|21
1641893820000|2022-01-11 09:37:00|371.14|365.74|371.1|365.7|371.15|365.75|371.06|365.66|20
1641893830000|2022-01-11 09:37:10|371.09|365.69|371.12|365.72|371.13|365.73|371.09|365.69|13
1641893840000|2022-01-11 09:37:20|371.11|365.71|371.11|365.71|371.12|365.72|371.09|365.69|8
1641893850000|2022-01-11 09:37:30|371.12|365.72|371.13|365.73|371.14|365.74|371.09|365.69|21
1641893860000|2022-01-11 09:37:40|371.14|365.74|371.12|365.72|371.19|365.79|371.12|365.72|14
1641893870000|2022-01-11 09:37:50|371.11|365.71|371.17|365.77|371.17|365.77|371.11|365.71|8
1641893880000|2022-01-11 09:38:00|371.18|365.78|371.34|365.94|371.37|365.97|371.15|365.75|20
1641893890000|2022-01-11 09:38:10|371.35|365.95|371.32|365.92|371.37|365.97|371.26|365.86|19
1641893900000|2022-01-11 09:38:20|371.33|365.93|371.23|365.83|371.34|365.94|371.22|365.82|19
1641893910000|2022-01-11 09:38:30|371.22|365.82|371.4|366|371.4|366|371.22|365.82|14
1641893920000|2022-01-11 09:38:40|371.41|366.01|371.43|366.03|371.48|366.08|371.39|365.99|25
1641893930000|2022-01-11 09:38:50|371.42|366.02|371.45|366.05|371.46|366.06|371.29|365.89|24
1641893940000|2022-01-11 09:39:00|371.44|366.04|371.36|365.96|371.44|366.04|371.35|365.95|27
1641893950000|2022-01-11 09:39:10|371.34|365.94|371.07|365.67|371.34|365.94|371.03|365.63|28
1641893960000|2022-01-11 09:39:20|371.08|365.68|370.97|365.57|371.08|365.68|370.96|365.56|18
1641893970000|2022-01-11 09:39:30|370.96|365.56|370.96|365.56|370.97|365.57|370.95|365.55|9
1641893980000|2022-01-11 09:39:40|370.95|365.55|370.96|365.56|371|365.6|370.95|365.55|11
1641893990000|2022-01-11 09:39:50|370.95|365.55|370.71|365.31|370.95|365.55|370.67|365.27|22
1641894000000|2022-01-11 09:40:00|370.72|365.32|370.52|365.12|370.72|365.32|370.52|365.12|22
1641894010000|2022-01-11 09:40:10|370.51|365.11|370.5|365.1|370.53|365.13|370.49|365.09|11
1641894020000|2022-01-11 09:40:20|370.51|365.11|370.49|365.09|370.53|365.13|370.49|365.09|6
1641894030000|2022-01-11 09:40:30|370.5|365.1|370.5|365.1|370.51|365.11|370.5|365.1|3
1641894040000|2022-01-11 09:40:40|370.51|365.11|370.52|365.12|370.54|365.14|370.5|365.1|10
1641894050000|2022-01-11 09:40:50|370.53|365.13|370.6|365.2|370.64|365.24|370.52|365.12|16
1641894060000|2022-01-11 09:41:00|370.63|365.23|370.63|365.23|370.65|365.25|370.59|365.19|18
1641894070000|2022-01-11 09:41:10|370.61|365.21|370.61|365.21|370.61|365.21|370.61|365.21|1
1641894080000|2022-01-11 09:41:20|370.62|365.22|370.52|365.12|370.62|365.22|370.52|365.12|9
1641894090000|2022-01-11 09:41:30|370.53|365.13|370.52|365.12|370.53|365.13|370.52|365.12|2
1641894100000|2022-01-11 09:41:40|370.53|365.13|370.52|365.12|370.53|365.13|370.52|365.12|2
1641894110000|2022-01-11 09:41:50|370.53|365.13|370.52|365.12|370.55|365.15|370.5|365.1|6
1641894120000|2022-01-11 09:42:00|370.51|365.11|370.52|365.12|370.54|365.14|370.51|365.11|9
1641894130000|2022-01-11 09:42:10|370.53|365.13|370.59|365.19|370.61|365.21|370.52|365.12|21
1641894140000|2022-01-11 09:42:20|370.58|365.18|370.55|365.15|370.59|365.19|370.54|365.14|10
1641894150000|2022-01-11 09:42:30|370.57|365.17|370.64|365.24|370.64|365.24|370.55|365.15|15
1641894160000|2022-01-11 09:42:40|370.63|365.23|370.64|365.24|370.67|365.27|370.62|365.22|12
1641894170000|2022-01-11 09:42:50|370.65|365.25|370.69|365.29|370.7|365.3|370.65|365.25|13
1641894180000|2022-01-11 09:43:00|370.71|365.31|370.68|365.28|370.72|365.32|370.66|365.26|12
1641894190000|2022-01-11 09:43:10|370.67|365.27|370.75|365.35|370.75|365.35|370.67|365.27|7
1641894200000|2022-01-11 09:43:20|370.74|365.34|370.75|365.35|370.76|365.36|370.74|365.34|4
1641894210000|2022-01-11 09:43:30|370.74|365.34|370.63|365.23|370.74|365.34|370.62|365.22|10
1641894220000|2022-01-11 09:43:40|370.64|365.24|370.66|365.26|370.66|365.26|370.64|365.24|3
1641894230000|2022-01-11 09:43:50|370.69|365.29|370.7|365.3|370.72|365.32|370.69|365.29|8
1641894240000|2022-01-11 09:44:00|370.69|365.29|370.63|365.23|370.69|365.29|370.61|365.21|18
1641894250000|2022-01-11 09:44:10|370.62|365.22|370.77|365.37|370.78|365.38|370.62|365.22|20
1641894260000|2022-01-11 09:44:20|370.76|365.36|370.8|365.4|370.82|365.42|370.75|365.35|15
1641894270000|2022-01-11 09:44:30|370.81|365.41|371.02|365.62|371.02|365.62|370.81|365.41|22
1641894280000|2022-01-11 09:44:40|371.01|365.61|371.17|365.77|371.2|365.8|371.01|365.61|24
1641894290000|2022-01-11 09:44:50|371.16|365.76|371.01|365.61|371.24|365.84|371.01|365.61|26
1641894300000|2022-01-11 09:45:00|371.02|365.62|371.14|365.74|371.14|365.74|371|365.6|22
1641894310000|2022-01-11 09:45:10|371.12|365.72|371.07|365.67|371.13|365.73|371.05|365.65|27
1641894320000|2022-01-11 09:45:20|371.08|365.68|371.07|365.67|371.08|365.68|371.06|365.66|8
1641894330000|2022-01-11 09:45:30|371.05|365.65|370.92|365.52|371.05|365.65|370.9|365.5|18
1641894340000|2022-01-11 09:45:40|370.91|365.51|370.93|365.53|370.93|365.53|370.9|365.5|5
1641894350000|2022-01-11 09:45:50|370.92|365.52|370.91|365.51|370.93|365.53|370.91|365.51|4
1641894360000|2022-01-11 09:46:00|370.93|365.53|370.92|365.52|370.93|365.53|370.92|365.52|2
1641894370000|2022-01-11 09:46:10|370.91|365.51|370.84|365.44|370.91|365.51|370.82|365.42|17
1641894380000|2022-01-11 09:46:20|370.83|365.43|370.84|365.44|370.86|365.46|370.83|365.43|9
1641894390000|2022-01-11 09:46:30|370.85|365.45|370.77|365.37|370.85|365.45|370.77|365.37|19
1641894400000|2022-01-11 09:46:40|370.79|365.39|370.7|365.3|370.79|365.39|370.7|365.3|15
1641894410000|2022-01-11 09:46:50|370.71|365.31|370.86|365.46|370.87|365.47|370.71|365.31|16
1641894420000|2022-01-11 09:47:00|370.84|365.44|370.83|365.43|370.84|365.44|370.8|365.4|16
1641894430000|2022-01-11 09:47:10|370.82|365.42|370.83|365.43|370.83|365.43|370.82|365.42|12
1641894440000|2022-01-11 09:47:20|370.82|365.42|370.85|365.45|370.85|365.45|370.82|365.42|5
1641894450000|2022-01-11 09:47:30|370.84|365.44|370.86|365.46|370.86|365.46|370.84|365.44|3
1641894470000|2022-01-11 09:47:50|370.85|365.45|370.83|365.43|370.85|365.45|370.83|365.43|3
1641894480000|2022-01-11 09:48:00|370.82|365.42|370.85|365.45|370.86|365.46|370.82|365.42|5
1641894490000|2022-01-11 09:48:10|370.86|365.46|370.82|365.42|370.86|365.46|370.82|365.42|13
1641894500000|2022-01-11 09:48:20|370.81|365.41|370.77|365.37|370.82|365.42|370.74|365.34|15
1641894510000|2022-01-11 09:48:30|370.78|365.38|370.84|365.44|370.84|365.44|370.78|365.38|11
1641894520000|2022-01-11 09:48:40|370.83|365.43|370.77|365.37|370.84|365.44|370.76|365.36|19
1641894530000|2022-01-11 09:48:50|370.78|365.38|370.81|365.41|370.81|365.41|370.78|365.38|3
1641894540000|2022-01-11 09:49:00|370.8|365.4|370.87|365.47|370.91|365.51|370.79|365.39|22
1641894550000|2022-01-11 09:49:10|370.88|365.48|371.06|365.66|371.07|365.67|370.88|365.48|11
1641894560000|2022-01-11 09:49:20|371.07|365.67|371.28|365.88|371.35|365.95|371.07|365.67|20
1641894570000|2022-01-11 09:49:30|371.29|365.89|371.32|365.92|371.33|365.93|371.29|365.89|9
1641894580000|2022-01-11 09:49:40|371.33|365.93|371.3|365.9|371.34|365.94|371.3|365.9|11
1641894590000|2022-01-11 09:49:50|371.32|365.92|371.23|365.83|371.32|365.92|371.18|365.78|23
1641894600000|2022-01-11 09:50:00|371.24|365.84|371.18|365.78|371.24|365.84|371.11|365.71|28
1641894610000|2022-01-11 09:50:10|371.17|365.77|371.11|365.71|371.18|365.78|371.09|365.69|23
1641894620000|2022-01-11 09:50:20|371.09|365.69|371.08|365.68|371.13|365.73|371.08|365.68|12
1641894630000|2022-01-11 09:50:30|371.07|365.67|371.07|365.67|371.07|365.67|371.05|365.65|5
1641894640000|2022-01-11 09:50:40|371.08|365.68|371.06|365.66|371.09|365.69|371.05|365.65|8
1641894650000|2022-01-11 09:50:50|371.04|365.64|371.01|365.61|371.04|365.64|371|365.6|12
1641894660000|2022-01-11 09:51:00|371|365.6|370.98|365.58|371.02|365.62|370.98|365.58|9
1641894670000|2022-01-11 09:51:10|370.96|365.56|370.95|365.55|370.96|365.56|370.93|365.53|12
1641894680000|2022-01-11 09:51:20|370.96|365.56|370.96|365.56|370.97|365.57|370.96|365.56|3
1641894690000|2022-01-11 09:51:30|370.97|365.57|370.79|365.39|370.97|365.57|370.79|365.39|16
1641894700000|2022-01-11 09:51:40|370.77|365.37|370.82|365.42|370.83|365.43|370.76|365.36|14
1641894710000|2022-01-11 09:51:50|370.81|365.41|370.8|365.4|370.81|365.41|370.8|365.4|2
1641894720000|2022-01-11 09:52:00|370.79|365.39|370.74|365.34|370.8|365.4|370.72|365.32|15
1641894730000|2022-01-11 09:52:10|370.76|365.36|370.56|365.16|370.76|365.36|370.55|365.15|21
1641894740000|2022-01-11 09:52:20|370.55|365.15|370.54|365.14|370.56|365.16|370.51|365.11|14
1641894750000|2022-01-11 09:52:30|370.53|365.13|370.54|365.14|370.54|365.14|370.52|365.12|8
1641894760000|2022-01-11 09:52:40|370.53|365.13|370.53|365.13|370.55|365.15|370.52|365.12|10
1641894770000|2022-01-11 09:52:50|370.54|365.14|370.55|365.15|370.57|365.17|370.54|365.14|8
1641894780000|2022-01-11 09:53:00|370.54|365.14|370.56|365.16|370.56|365.16|370.54|365.14|5
1641894800000|2022-01-11 09:53:20|370.55|365.15|370.34|364.94|370.55|365.15|370.32|364.92|21
1641894810000|2022-01-11 09:53:30|370.33|364.93|370.23|364.83|370.33|364.93|370.18|364.78|12
1641894820000|2022-01-11 09:53:40|370.22|364.82|370.21|364.81|370.22|364.82|370.2|364.8|7
1641894830000|2022-01-11 09:53:50|370.23|364.83|370.08|364.68|370.23|364.83|370.08|364.68|10
1641894840000|2022-01-11 09:54:00|370.09|364.69|370.04|364.64|370.11|364.71|370.04|364.64|21
1641894850000|2022-01-11 09:54:10|370.05|364.65|370.05|364.65|370.07|364.67|370.05|364.65|10
1641894860000|2022-01-11 09:54:20|370.06|364.66|369.98|364.58|370.06|364.66|369.97|364.57|20
1641894870000|2022-01-11 09:54:30|369.96|364.56|369.94|364.54|369.99|364.59|369.94|364.54|10
1641894880000|2022-01-11 09:54:40|369.92|364.52|369.96|364.56|370.01|364.61|369.92|364.52|8
1641894890000|2022-01-11 09:54:50|369.95|364.55|370.1|364.7|370.1|364.7|369.95|364.55|6
1641894900000|2022-01-11 09:55:00|370.11|364.71|370.04|364.64|370.12|364.72|370.04|364.64|11
1641894910000|2022-01-11 09:55:10|370.05|364.65|370|364.6|370.06|364.66|370|364.6|6
1641894920000|2022-01-11 09:55:20|369.98|364.58|369.84|364.44|369.99|364.59|369.84|364.44|11
1641894930000|2022-01-11 09:55:30|369.85|364.45|369.77|364.37|369.86|364.46|369.66|364.26|25
1641894940000|2022-01-11 09:55:40|369.75|364.35|369.7|364.3|369.76|364.36|369.7|364.3|21
1641894950000|2022-01-11 09:55:50|369.72|364.32|369.85|364.45|369.86|364.46|369.72|364.32|23
1641894960000|2022-01-11 09:56:00|369.84|364.44|369.78|364.38|369.84|364.44|369.75|364.35|19
1641894970000|2022-01-11 09:56:10|369.79|364.39|369.69|364.29|369.79|364.39|369.69|364.29|25
1641894980000|2022-01-11 09:56:20|369.7|364.3|369.67|364.27|369.7|364.3|369.67|364.27|8
1641894990000|2022-01-11 09:56:30|369.66|364.26|369.71|364.31|369.71|364.31|369.65|364.25|12
1641895000000|2022-01-11 09:56:40|369.7|364.3|369.68|364.28|369.73|364.33|369.68|364.28|11
1641895010000|2022-01-11 09:56:50|369.67|364.27|369.62|364.22|369.68|364.28|369.62|364.22|14
1641895020000|2022-01-11 09:57:00|369.63|364.23|369.65|364.25|369.72|364.32|369.63|364.23|19
1641895030000|2022-01-11 09:57:10|369.66|364.26|369.78|364.38|369.8|364.4|369.66|364.26|22
1641895040000|2022-01-11 09:57:20|369.77|364.37|369.64|364.24|369.79|364.39|369.64|364.24|19
1641895050000|2022-01-11 09:57:30|369.65|364.25|369.74|364.34|369.75|364.35|369.65|364.25|14
1641895060000|2022-01-11 09:57:40|369.76|364.36|369.78|364.38|369.8|364.4|369.74|364.34|6
1641895070000|2022-01-11 09:57:50|369.79|364.39|369.88|364.48|369.89|364.49|369.79|364.39|9
1641895080000|2022-01-11 09:58:00|369.87|364.47|369.84|364.44|369.88|364.48|369.81|364.41|12
1641895090000|2022-01-11 09:58:10|369.83|364.43|369.72|364.32|369.83|364.43|369.72|364.32|10
1641895100000|2022-01-11 09:58:20|369.71|364.31|369.66|364.26|369.71|364.31|369.63|364.23|16
1641895110000|2022-01-11 09:58:30|369.67|364.27|369.74|364.34|369.74|364.34|369.65|364.25|21
1641895120000|2022-01-11 09:58:40|369.73|364.33|369.71|364.31|369.74|364.34|369.69|364.29|13
1641895130000|2022-01-11 09:58:50|369.7|364.3|369.79|364.39|369.84|364.44|369.7|364.3|9
1641895140000|2022-01-11 09:59:00|369.81|364.41|369.83|364.43|369.83|364.43|369.73|364.33|14
1641895150000|2022-01-11 09:59:10|369.81|364.41|369.81|364.41|369.81|364.41|369.79|364.39|8
1641895160000|2022-01-11 09:59:20|369.8|364.4|369.74|364.34|369.8|364.4|369.74|364.34|6
1641895170000|2022-01-11 09:59:30|369.75|364.35|369.8|364.4|369.8|364.4|369.74|364.34|6
1641895180000|2022-01-11 09:59:40|369.82|364.42|369.82|364.42|369.87|364.47|369.82|364.42|10
1641895190000|2022-01-11 09:59:50|369.8|364.4|369.82|364.42|369.83|364.43|369.79|364.39|15
1641895200000|2022-01-11 10:00:00|369.81|364.41|369.79|364.39|369.82|364.42|369.79|364.39|14
1641895210000|2022-01-11 10:00:10|369.78|364.38|369.84|364.44|369.84|364.44|369.72|364.32|19
1641895220000|2022-01-11 10:00:20|369.8|364.4|369.78|364.38|369.83|364.43|369.75|364.35|9
1641895230000|2022-01-11 10:00:30|369.79|364.39|369.72|364.32|369.79|364.39|369.71|364.31|11
1641895240000|2022-01-11 10:00:40|369.73|364.33|369.74|364.34|369.74|364.34|369.72|364.32|10
1641895250000|2022-01-11 10:00:50|369.73|364.33|369.73|364.33|369.75|364.35|369.73|364.33|6
1641895260000|2022-01-11 10:01:00|369.74|364.34|369.71|364.31|369.75|364.35|369.71|364.31|8
1641895270000|2022-01-11 10:01:10|369.72|364.32|369.95|364.55|369.97|364.57|369.72|364.32|20
1641895280000|2022-01-11 10:01:20|369.96|364.56|369.84|364.44|369.96|364.56|369.76|364.36|22
1641895290000|2022-01-11 10:01:30|369.85|364.45|369.86|364.46|369.86|364.46|369.8|364.4|17
1641895300000|2022-01-11 10:01:40|369.88|364.48|369.9|364.5|369.9|364.5|369.85|364.45|13
1641895310000|2022-01-11 10:01:50|369.89|364.49|369.85|364.45|369.89|364.49|369.85|364.45|4
1641895320000|2022-01-11 10:02:00|369.84|364.44|369.81|364.41|369.85|364.45|369.81|364.41|8
1641895330000|2022-01-11 10:02:10|369.82|364.42|370|364.6|370|364.6|369.8|364.4|17
1641895340000|2022-01-11 10:02:20|369.99|364.59|370.1|364.7|370.1|364.7|369.95|364.55|19
1641895350000|2022-01-11 10:02:30|370.07|364.67|370.09|364.69|370.09|364.69|370.06|364.66|5
1641895360000|2022-01-11 10:02:40|370.08|364.68|370|364.6|370.09|364.69|369.99|364.59|15
1641895370000|2022-01-11 10:02:50|369.99|364.59|370.01|364.61|370.06|364.66|369.99|364.59|14
1641895380000|2022-01-11 10:03:00|369.99|364.59|369.98|364.58|370.02|364.62|369.94|364.54|27
1641895390000|2022-01-11 10:03:10|369.97|364.57|369.98|364.58|370.02|364.62|369.97|364.57|23
1641895400000|2022-01-11 10:03:20|369.97|364.57|369.94|364.54|370|364.6|369.88|364.48|14
1641895410000|2022-01-11 10:03:30|369.93|364.53|369.99|364.59|370|364.6|369.92|364.52|14
1641895420000|2022-01-11 10:03:40|369.97|364.57|369.97|364.57|369.98|364.58|369.93|364.53|14
1641895430000|2022-01-11 10:03:50|369.96|364.56|369.94|364.54|369.97|364.57|369.88|364.48|17
1641895440000|2022-01-11 10:04:00|369.95|364.55|369.96|364.56|369.98|364.58|369.94|364.54|19
1641895450000|2022-01-11 10:04:10|369.98|364.58|369.98|364.58|370.01|364.61|369.95|364.55|11
1641895460000|2022-01-11 10:04:20|369.99|364.59|370.07|364.67|370.07|364.67|369.97|364.57|18
1641895470000|2022-01-11 10:04:30|370.02|364.62|370.03|364.63|370.05|364.65|370.02|364.62|13
1641895480000|2022-01-11 10:04:40|370.02|364.62|369.96|364.56|370.02|364.62|369.96|364.56|4
1641895490000|2022-01-11 10:04:50|369.97|364.57|369.98|364.58|369.98|364.58|369.97|364.57|2
1641895500000|2022-01-11 10:05:00|369.96|364.56|369.92|364.52|369.97|364.57|369.89|364.49|18
1641895510000|2022-01-11 10:05:10|369.93|364.53|369.95|364.55|370|364.6|369.93|364.53|12
1641895520000|2022-01-11 10:05:20|369.96|364.56|370.27|364.87|370.27|364.87|369.93|364.53|19
1641895530000|2022-01-11 10:05:30|370.28|364.88|370.27|364.87|370.32|364.92|370.24|364.84|21
1641895540000|2022-01-11 10:05:40|370.28|364.88|370.17|364.77|370.29|364.89|370.08|364.68|18
1641895550000|2022-01-11 10:05:50|370.16|364.76|370.11|364.71|370.16|364.76|370.09|364.69|12
1641895560000|2022-01-11 10:06:00|370.12|364.72|370.1|364.7|370.12|364.72|370.08|364.68|8
1641895570000|2022-01-11 10:06:10|370.07|364.67|370.15|364.75|370.15|364.75|370.07|364.67|13
1641895580000|2022-01-11 10:06:20|370.17|364.77|370.43|365.03|370.43|365.03|370.17|364.77|19
1641895590000|2022-01-11 10:06:30|370.45|365.05|370.43|365.03|370.45|365.05|370.37|364.97|16
1641895600000|2022-01-11 10:06:40|370.45|365.05|370.55|365.15|370.58|365.18|370.43|365.03|17
1641895610000|2022-01-11 10:06:50|370.56|365.16|370.39|364.99|370.57|365.17|370.39|364.99|21
1641895620000|2022-01-11 10:07:00|370.38|364.98|370.4|365|370.42|365.02|370.38|364.98|13
1641895630000|2022-01-11 10:07:10|370.37|364.97|370.38|364.98|370.46|365.06|370.37|364.97|21
1641895640000|2022-01-11 10:07:20|370.34|364.94|370.37|364.97|370.4|365|370.34|364.94|20
1641895650000|2022-01-11 10:07:30|370.38|364.98|370.42|365.02|370.42|365.02|370.38|364.98|11
1641895660000|2022-01-11 10:07:40|370.41|365.01|370.42|365.02|370.43|365.03|370.41|365.01|6
1641895670000|2022-01-11 10:07:50|370.41|365.01|370.41|365.01|370.42|365.02|370.39|364.99|6
1641895680000|2022-01-11 10:08:00|370.4|365|370.41|365.01|370.47|365.07|370.4|365|25
1641895690000|2022-01-11 10:08:10|370.42|365.02|370.4|365|370.42|365.02|370.39|364.99|5
1641895700000|2022-01-11 10:08:20|370.39|364.99|370.39|364.99|370.4|365|370.39|364.99|3
1641895710000|2022-01-11 10:08:30|370.38|364.98|370.3|364.9|370.39|364.99|370.3|364.9|10
1641895720000|2022-01-11 10:08:40|370.31|364.91|370.28|364.88|370.31|364.91|370.22|364.82|14
1641895730000|2022-01-11 10:08:50|370.29|364.89|370.32|364.92|370.32|364.92|370.29|364.89|4
1641895740000|2022-01-11 10:09:00|370.35|364.95|370.34|364.94|370.36|364.96|370.34|364.94|4
1641895750000|2022-01-11 10:09:10|370.35|364.95|370.2|364.8|370.35|364.95|370.2|364.8|18
1641895760000|2022-01-11 10:09:20|370.19|364.79|370.08|364.68|370.22|364.82|370.08|364.68|13
1641895770000|2022-01-11 10:09:30|370.05|364.65|370.02|364.62|370.05|364.65|370.02|364.62|8
1641895780000|2022-01-11 10:09:40|370.03|364.63|369.99|364.59|370.03|364.63|369.98|364.58|7
1641895790000|2022-01-11 10:09:50|369.98|364.58|369.99|364.59|370.02|364.62|369.97|364.57|15
1641895800000|2022-01-11 10:10:00|370|364.6|370.01|364.61|370.08|364.68|369.99|364.59|15
1641895810000|2022-01-11 10:10:10|370|364.6|370.07|364.67|370.13|364.73|370|364.6|23
1641895820000|2022-01-11 10:10:20|370.08|364.68|370.07|364.67|370.11|364.71|370.06|364.66|14
1641895830000|2022-01-11 10:10:30|370.05|364.65|370.08|364.68|370.1|364.7|370.04|364.64|15
1641895840000|2022-01-11 10:10:40|370.07|364.67|370.09|364.69|370.1|364.7|370.07|364.67|7
1641895850000|2022-01-11 10:10:50|370.08|364.68|370.08|364.68|370.12|364.72|370.05|364.65|11
1641895860000|2022-01-11 10:11:00|370.09|364.69|370|364.6|370.09|364.69|369.97|364.57|15
1641895870000|2022-01-11 10:11:10|369.99|364.59|369.97|364.57|370|364.6|369.97|364.57|14
1641895880000|2022-01-11 10:11:20|369.96|364.56|369.97|364.57|369.97|364.57|369.96|364.56|4
1641895890000|2022-01-11 10:11:30|369.95|364.55|369.97|364.57|369.99|364.59|369.95|364.55|6
1641895900000|2022-01-11 10:11:40|369.96|364.56|369.96|364.56|369.96|364.56|369.88|364.48|23
1641895910000|2022-01-11 10:11:50|369.99|364.59|370.08|364.68|370.15|364.75|369.99|364.59|27
1641895920000|2022-01-11 10:12:00|370.07|364.67|370.01|364.61|370.14|364.74|370|364.6|25
1641895930000|2022-01-11 10:12:10|369.99|364.59|369.97|364.57|370|364.6|369.96|364.56|17
1641895940000|2022-01-11 10:12:20|369.96|364.56|369.98|364.58|369.98|364.58|369.89|364.49|12
1641895950000|2022-01-11 10:12:30|369.97|364.57|370|364.6|370|364.6|369.97|364.57|8
1641895960000|2022-01-11 10:12:40|370.01|364.61|370.03|364.63|370.04|364.64|369.99|364.59|10
1641895970000|2022-01-11 10:12:50|370.04|364.64|369.99|364.59|370.17|364.77|369.99|364.59|20
1641895980000|2022-01-11 10:13:00|370|364.6|369.98|364.58|370|364.6|369.96|364.56|12
1641895990000|2022-01-11 10:13:10|369.97|364.57|369.95|364.55|369.99|364.59|369.94|364.54|8
1641896000000|2022-01-11 10:13:20|369.97|364.57|369.94|364.54|370.02|364.62|369.91|364.51|18
1641896010000|2022-01-11 10:13:30|369.92|364.52|369.91|364.51|369.94|364.54|369.91|364.51|10
1641896020000|2022-01-11 10:13:40|369.92|364.52|369.91|364.51|369.92|364.52|369.86|364.46|20
1641896030000|2022-01-11 10:13:50|369.89|364.49|369.88|364.48|369.91|364.51|369.86|364.46|18
1641896040000|2022-01-11 10:14:00|369.89|364.49|369.92|364.52|369.92|364.52|369.88|364.48|12
1641896050000|2022-01-11 10:14:10|369.98|364.58|369.94|364.54|370.03|364.63|369.93|364.53|17
1641896060000|2022-01-11 10:14:20|369.96|364.56|369.91|364.51|369.96|364.56|369.91|364.51|11
1641896070000|2022-01-11 10:14:30|369.92|364.52|369.95|364.55|369.95|364.55|369.91|364.51|16
1641896080000|2022-01-11 10:14:40|369.94|364.54|369.94|364.54|369.95|364.55|369.91|364.51|12
1641896090000|2022-01-11 10:14:50|369.96|364.56|369.93|364.53|369.96|364.56|369.92|364.52|6
1641896100000|2022-01-11 10:15:00|369.92|364.52|369.87|364.47|369.92|364.52|369.82|364.42|23
1641896110000|2022-01-11 10:15:10|369.88|364.48|369.91|364.51|369.92|364.52|369.87|364.47|17
1641896120000|2022-01-11 10:15:20|369.92|364.52|369.93|364.53|369.95|364.55|369.91|364.51|9
1641896130000|2022-01-11 10:15:30|369.94|364.54|369.85|364.45|369.97|364.57|369.84|364.44|13
1641896140000|2022-01-11 10:15:40|369.86|364.46|369.82|364.42|369.87|364.47|369.82|364.42|13
1641896150000|2022-01-11 10:15:50|369.8|364.4|369.32|363.92|369.83|364.43|369.3|363.9|22
1641896160000|2022-01-11 10:16:00|369.33|363.93|369.41|364.01|369.42|364.02|369.19|363.79|28
1641896170000|2022-01-11 10:16:10|369.4|364|369.14|363.74|369.41|364.01|369.12|363.72|17
1641896180000|2022-01-11 10:16:20|369.12|363.72|369.17|363.77|369.26|363.86|369.12|363.72|21
1641896190000|2022-01-11 10:16:30|369.19|363.79|369.01|363.61|369.22|363.82|369.01|363.61|19
1641896200000|2022-01-11 10:16:40|369.03|363.63|368.78|363.38|369.03|363.63|368.78|363.38|21
1641896210000|2022-01-11 10:16:50|368.79|363.39|368.63|363.23|368.79|363.39|368.63|363.23|25
1641896220000|2022-01-11 10:17:00|368.64|363.24|368.7|363.3|368.74|363.34|368.63|363.23|24
1641896230000|2022-01-11 10:17:10|368.72|363.32|368.54|363.14|368.72|363.32|368.51|363.11|30
1641896240000|2022-01-11 10:17:20|368.55|363.15|368.5|363.1|368.64|363.24|368.5|363.1|25
1641896250000|2022-01-11 10:17:30|368.51|363.11|368.53|363.13|368.57|363.17|368.47|363.07|23
1641896260000|2022-01-11 10:17:40|368.54|363.14|368.68|363.28|368.68|363.28|368.53|363.13|23
1641896270000|2022-01-11 10:17:50|368.67|363.27|368.55|363.15|368.71|363.31|368.54|363.14|19
1641896280000|2022-01-11 10:18:00|368.57|363.17|368.64|363.24|368.66|363.26|368.57|363.17|25
1641896290000|2022-01-11 10:18:10|368.59|363.19|368.77|363.37|368.77|363.37|368.54|363.14|25
1641896300000|2022-01-11 10:18:20|368.78|363.38|368.73|363.33|368.79|363.39|368.7|363.3|18
1641896310000|2022-01-11 10:18:30|368.74|363.34|368.8|363.4|368.8|363.4|368.73|363.33|17
1641896320000|2022-01-11 10:18:40|368.79|363.39|368.75|363.35|368.8|363.4|368.74|363.34|8
1641896330000|2022-01-11 10:18:50|368.76|363.36|368.79|363.39|368.81|363.41|368.75|363.35|11
1641896340000|2022-01-11 10:19:00|368.78|363.38|368.72|363.32|368.81|363.41|368.68|363.28|23
1641896350000|2022-01-11 10:19:10|368.73|363.33|368.75|363.35|368.75|363.35|368.62|363.22|28
1641896360000|2022-01-11 10:19:20|368.73|363.33|368.74|363.34|368.76|363.36|368.73|363.33|12
1641896370000|2022-01-11 10:19:30|368.79|363.39|368.8|363.4|368.81|363.41|368.78|363.38|8
1641896380000|2022-01-11 10:19:40|368.79|363.39|368.82|363.42|368.83|363.43|368.79|363.39|13
1641896390000|2022-01-11 10:19:50|368.81|363.41|368.81|363.41|368.83|363.43|368.81|363.41|11
1641896400000|2022-01-11 10:20:00|368.82|363.42|368.79|363.39|368.82|363.42|368.79|363.39|16
1641896410000|2022-01-11 10:20:10|368.8|363.4|368.89|363.49|368.94|363.54|368.8|363.4|18
1641896420000|2022-01-11 10:20:20|368.91|363.51|368.9|363.5|368.91|363.51|368.89|363.49|6
1641896430000|2022-01-11 10:20:30|368.91|363.51|368.89|363.49|368.93|363.53|368.81|363.41|26
1641896440000|2022-01-11 10:20:40|368.93|363.53|368.75|363.35|368.93|363.53|368.73|363.33|22
1641896450000|2022-01-11 10:20:50|368.8|363.4|368.76|363.36|368.8|363.4|368.7|363.3|22
1641896460000|2022-01-11 10:21:00|368.75|363.35|368.82|363.42|368.84|363.44|368.75|363.35|18
1641896470000|2022-01-11 10:21:10|368.83|363.43|368.81|363.41|368.85|363.45|368.81|363.41|5
1641896480000|2022-01-11 10:21:20|368.8|363.4|368.88|363.48|368.92|363.52|368.8|363.4|17
1641896490000|2022-01-11 10:21:30|368.87|363.47|368.71|363.31|368.93|363.53|368.71|363.31|27
1641896500000|2022-01-11 10:21:40|368.7|363.3|368.83|363.43|368.83|363.43|368.63|363.23|27
1641896510000|2022-01-11 10:21:50|368.81|363.41|368.84|363.44|368.87|363.47|368.8|363.4|18
1641896520000|2022-01-11 10:22:00|368.83|363.43|368.77|363.37|368.87|363.47|368.77|363.37|19
1641896530000|2022-01-11 10:22:10|368.78|363.38|368.75|363.35|368.8|363.4|368.75|363.35|13
1641896540000|2022-01-11 10:22:20|368.76|363.36|368.75|363.35|368.77|363.37|368.75|363.35|7
1641896550000|2022-01-11 10:22:30|368.76|363.36|368.78|363.38|368.82|363.42|368.76|363.36|12
1641896560000|2022-01-11 10:22:40|368.79|363.39|368.77|363.37|368.82|363.42|368.71|363.31|16
1641896570000|2022-01-11 10:22:50|368.76|363.36|368.76|363.36|368.76|363.36|368.74|363.34|7
1641896580000|2022-01-11 10:23:00|368.75|363.35|368.8|363.4|368.81|363.41|368.71|363.31|19
1641896590000|2022-01-11 10:23:10|368.82|363.42|368.76|363.36|368.82|363.42|368.75|363.35|15
1641896600000|2022-01-11 10:23:20|368.75|363.35|368.75|363.35|368.76|363.36|368.75|363.35|3
1641896610000|2022-01-11 10:23:30|368.74|363.34|368.74|363.34|368.74|363.34|368.74|363.34|1
1641896620000|2022-01-11 10:23:40|368.72|363.32|368.68|363.28|368.72|363.32|368.66|363.26|11
1641896630000|2022-01-11 10:23:50|368.63|363.23|368.62|363.22|368.64|363.24|368.56|363.16|21
1641896640000|2022-01-11 10:24:00|368.61|363.21|368.54|363.14|368.61|363.21|368.52|363.12|19
1641896650000|2022-01-11 10:24:10|368.53|363.13|368.54|363.14|368.55|363.15|368.53|363.13|5
1641896660000|2022-01-11 10:24:20|368.57|363.17|368.54|363.14|368.58|363.18|368.53|363.13|7
1641896670000|2022-01-11 10:24:30|368.55|363.15|368.49|363.09|368.56|363.16|368.47|363.07|12
1641896680000|2022-01-11 10:24:40|368.46|363.06|368.39|362.99|368.55|363.15|368.36|362.96|14
1641896690000|2022-01-11 10:24:50|368.38|362.98|368.38|362.98|368.42|363.02|368.32|362.92|9
1641896700000|2022-01-11 10:25:00|368.42|363.02|368.42|363.02|368.42|363.02|368.29|362.89|10
1641896710000|2022-01-11 10:25:10|368.36|362.96|368.43|363.03|368.43|363.03|368.29|362.89|21
1641896720000|2022-01-11 10:25:20|368.35|362.95|368.46|363.06|368.46|363.06|368.35|362.95|12
1641896730000|2022-01-11 10:25:30|368.49|363.09|368.48|363.08|368.54|363.14|368.47|363.07|17
1641896740000|2022-01-11 10:25:40|368.47|363.07|368.53|363.13|368.53|363.13|368.46|363.06|12
1641896750000|2022-01-11 10:25:50|368.52|363.12|368.52|363.12|368.52|363.12|368.52|363.12|1
1641896760000|2022-01-11 10:26:00|368.53|363.13|368.55|363.15|368.57|363.17|368.52|363.12|10
1641896770000|2022-01-11 10:26:10|368.54|363.14|368.56|363.16|368.57|363.17|368.53|363.13|10
1641896780000|2022-01-11 10:26:20|368.55|363.15|368.55|363.15|368.56|363.16|368.54|363.14|9
1641896790000|2022-01-11 10:26:30|368.54|363.14|368.54|363.14|368.55|363.15|368.54|363.14|3
1641896800000|2022-01-11 10:26:40|368.55|363.15|368.66|363.26|368.7|363.3|368.54|363.14|26
1641896810000|2022-01-11 10:26:50|368.68|363.28|368.81|363.41|368.81|363.41|368.68|363.28|7
1641896820000|2022-01-11 10:27:00|368.82|363.42|368.79|363.39|368.83|363.43|368.79|363.39|7
1641896830000|2022-01-11 10:27:10|368.78|363.38|368.84|363.44|368.85|363.45|368.76|363.36|7
1641896840000|2022-01-11 10:27:20|368.85|363.45|368.82|363.42|368.85|363.45|368.82|363.42|10
1641896850000|2022-01-11 10:27:30|368.84|363.44|368.85|363.45|368.85|363.45|368.8|363.4|15
1641896860000|2022-01-11 10:27:40|368.84|363.44|368.76|363.36|368.89|363.49|368.72|363.32|29
1641896870000|2022-01-11 10:27:50|368.78|363.38|368.75|363.35|368.78|363.38|368.74|363.34|12
1641896880000|2022-01-11 10:28:00|368.74|363.34|368.79|363.39|368.8|363.4|368.74|363.34|7
1641896890000|2022-01-11 10:28:10|368.81|363.41|368.81|363.41|368.81|363.41|368.81|363.41|1
1641896900000|2022-01-11 10:28:20|368.84|363.44|368.9|363.5|368.9|363.5|368.8|363.4|13
1641896910000|2022-01-11 10:28:30|368.89|363.49|368.9|363.5|368.92|363.52|368.89|363.49|15
1641896920000|2022-01-11 10:28:40|368.88|363.48|368.8|363.4|368.9|363.5|368.79|363.39|15
1641896930000|2022-01-11 10:28:50|368.83|363.43|368.83|363.43|368.83|363.43|368.83|363.43|1
1641896940000|2022-01-11 10:29:00|368.81|363.41|368.83|363.43|368.83|363.43|368.81|363.41|2
1641896950000|2022-01-11 10:29:10|368.81|363.41|368.81|363.41|368.83|363.43|368.81|363.41|6
1641896960000|2022-01-11 10:29:20|368.82|363.42|368.75|363.35|368.82|363.42|368.71|363.31|13
1641896970000|2022-01-11 10:29:30|368.81|363.41|368.75|363.35|368.81|363.41|368.75|363.35|7
1641896980000|2022-01-11 10:29:40|368.76|363.36|368.91|363.51|368.93|363.53|368.76|363.36|20
1641896990000|2022-01-11 10:29:50|368.89|363.49|368.81|363.41|368.91|363.51|368.78|363.38|16
1641897000000|2022-01-11 10:30:00|368.78|363.38|368.79|363.39|368.83|363.43|368.75|363.35|21
1641897010000|2022-01-11 10:30:10|368.78|363.38|368.82|363.42|368.82|363.42|368.75|363.35|19
1641897020000|2022-01-11 10:30:20|368.83|363.43|368.88|363.48|368.88|363.48|368.82|363.42|12
1641897030000|2022-01-11 10:30:30|368.89|363.49|368.93|363.53|368.96|363.56|368.87|363.47|17
1641897040000|2022-01-11 10:30:40|368.94|363.54|368.97|363.57|368.97|363.57|368.94|363.54|4
1641897050000|2022-01-11 10:30:50|368.98|363.58|368.95|363.55|368.99|363.59|368.88|363.48|10
1641897060000|2022-01-11 10:31:00|368.94|363.54|368.95|363.55|368.95|363.55|368.93|363.53|4
1641897070000|2022-01-11 10:31:10|368.93|363.53|369.06|363.66|369.09|363.69|368.93|363.53|16
1641897080000|2022-01-11 10:31:20|369.04|363.64|369.11|363.71|369.11|363.71|369.03|363.63|12
1641897090000|2022-01-11 10:31:30|369.12|363.72|369.15|363.75|369.15|363.75|369.12|363.72|9
1641897100000|2022-01-11 10:31:40|369.14|363.74|369.03|363.63|369.15|363.75|369.03|363.63|21
1641897110000|2022-01-11 10:31:50|369.04|363.64|369.05|363.65|369.07|363.67|369.02|363.62|11
1641897120000|2022-01-11 10:32:00|369.04|363.64|369.04|363.64|369.04|363.64|369.04|363.64|1
1641897130000|2022-01-11 10:32:10|369.05|363.65|368.91|363.51|369.06|363.66|368.83|363.43|25
1641897140000|2022-01-11 10:32:20|368.92|363.52|368.94|363.54|368.98|363.58|368.91|363.51|16
1641897150000|2022-01-11 10:32:30|368.96|363.56|369.06|363.66|369.06|363.66|368.96|363.56|13
1641897160000|2022-01-11 10:32:40|369.07|363.67|369.07|363.67|369.1|363.7|369.07|363.67|7
1641897170000|2022-01-11 10:32:50|369.04|363.64|369.07|363.67|369.07|363.67|369.04|363.64|5
1641897180000|2022-01-11 10:33:00|369.05|363.65|369.05|363.65|369.07|363.67|369.05|363.65|5
1641897190000|2022-01-11 10:33:10|369.03|363.63|368.96|363.56|369.05|363.65|368.96|363.56|9
1641897200000|2022-01-11 10:33:20|368.97|363.57|369.03|363.63|369.04|363.64|368.97|363.57|22
1641897210000|2022-01-11 10:33:30|369.02|363.62|369.02|363.62|369.06|363.66|369.02|363.62|22
1641897220000|2022-01-11 10:33:40|369.03|363.63|369.03|363.63|369.04|363.64|369|363.6|11
1641897230000|2022-01-11 10:33:50|369.04|363.64|369.05|363.65|369.05|363.65|369.03|363.63|8
1641897240000|2022-01-11 10:34:00|369.04|363.64|369.03|363.63|369.05|363.65|369.02|363.62|17
1641897250000|2022-01-11 10:34:10|369.02|363.62|369.01|363.61|369.05|363.65|368.99|363.59|16
1641897260000|2022-01-11 10:34:20|369.02|363.62|369.03|363.63|369.03|363.63|369.01|363.61|5
1641897270000|2022-01-11 10:34:30|369.01|363.61|369.04|363.64|369.05|363.65|369.01|363.61|7
1641897280000|2022-01-11 10:34:40|369.05|363.65|369.03|363.63|369.05|363.65|369.02|363.62|6
1641897290000|2022-01-11 10:34:50|369.02|363.62|369.05|363.65|369.05|363.65|369.02|363.62|8
1641897300000|2022-01-11 10:35:00|369.06|363.66|369.11|363.71|369.11|363.71|369.04|363.64|7
1641897310000|2022-01-11 10:35:10|369.1|363.7|369.23|363.83|369.24|363.84|369.1|363.7|18
1641897320000|2022-01-11 10:35:20|369.24|363.84|369.26|363.86|369.27|363.87|369.24|363.84|9
1641897330000|2022-01-11 10:35:30|369.24|363.84|369.23|363.83|369.27|363.87|369.21|363.81|12
1641897340000|2022-01-11 10:35:40|369.29|363.89|369.28|363.88|369.29|363.89|369.26|363.86|5
1641897350000|2022-01-11 10:35:50|369.3|363.9|369.32|363.92|369.35|363.95|369.28|363.88|15
1641897360000|2022-01-11 10:36:00|369.3|363.9|369.28|363.88|369.33|363.93|369.28|363.88|10
1641897370000|2022-01-11 10:36:10|369.29|363.89|369.25|363.85|369.29|363.89|369.24|363.84|15
1641897380000|2022-01-11 10:36:20|369.26|363.86|369.27|363.87|369.28|363.88|369.26|363.86|8
1641897390000|2022-01-11 10:36:30|369.26|363.86|369.31|363.91|369.33|363.93|369.26|363.86|10
1641897400000|2022-01-11 10:36:40|369.27|363.87|369.3|363.9|369.3|363.9|369.27|363.87|4
1641897410000|2022-01-11 10:36:50|369.31|363.91|369.38|363.98|369.38|363.98|369.31|363.91|7
1641897420000|2022-01-11 10:37:00|369.37|363.97|369.36|363.96|369.37|363.97|369.36|363.96|2
1641897430000|2022-01-11 10:37:10|369.35|363.95|369.33|363.93|369.35|363.95|369.25|363.85|11
1641897440000|2022-01-11 10:37:20|369.34|363.94|369.36|363.96|369.42|364.02|369.33|363.93|10
1641897450000|2022-01-11 10:37:30|369.35|363.95|369.38|363.98|369.38|363.98|369.34|363.94|8
1641897460000|2022-01-11 10:37:40|369.37|363.97|369.37|363.97|369.38|363.98|369.37|363.97|11
1641897470000|2022-01-11 10:37:50|369.36|363.96|369.38|363.98|369.41|364.01|369.36|363.96|10
1641897480000|2022-01-11 10:38:00|369.39|363.99|369.42|364.02|369.43|364.03|369.39|363.99|6
1641897490000|2022-01-11 10:38:10|369.4|364|369.38|363.98|369.4|364|369.35|363.95|18
1641897500000|2022-01-11 10:38:20|369.37|363.97|369.43|364.03|369.45|364.05|369.36|363.96|17
1641897510000|2022-01-11 10:38:30|369.42|364.02|369.43|364.03|369.43|364.03|369.41|364.01|5
1641897520000|2022-01-11 10:38:40|369.42|364.02|369.41|364.01|369.42|364.02|369.38|363.98|7
1641897530000|2022-01-11 10:38:50|369.43|364.03|369.41|364.01|369.43|364.03|369.38|363.98|11
1641897540000|2022-01-11 10:39:00|369.42|364.02|369.39|363.99|369.44|364.04|369.38|363.98|15
1641897550000|2022-01-11 10:39:10|369.42|364.02|369.29|363.89|369.45|364.05|369.29|363.89|16
1641897560000|2022-01-11 10:39:20|369.31|363.91|369.29|363.89|369.31|363.91|369.24|363.84|19
1641897570000|2022-01-11 10:39:30|369.3|363.9|369.27|363.87|369.31|363.91|369.24|363.84|16
1641897580000|2022-01-11 10:39:40|369.28|363.88|369.07|363.67|369.28|363.88|369.03|363.63|18
1641897590000|2022-01-11 10:39:50|369.08|363.68|369.12|363.72|369.17|363.77|369.03|363.63|22
1641897600000|2022-01-11 10:40:00|369.13|363.73|369.12|363.72|369.13|363.73|369.12|363.72|2
1641897610000|2022-01-11 10:40:10|369.11|363.71|369.13|363.73|369.13|363.73|369.11|363.71|5
1641897620000|2022-01-11 10:40:20|369.12|363.72|369.12|363.72|369.12|363.72|369.09|363.69|6
1641897630000|2022-01-11 10:40:30|369.11|363.71|369.12|363.72|369.12|363.72|369.11|363.71|2
1641897640000|2022-01-11 10:40:40|369.1|363.7|369|363.6|369.12|363.72|369|363.6|13
1641897650000|2022-01-11 10:40:50|369.02|363.62|369|363.6|369.03|363.63|368.94|363.54|24
1641897660000|2022-01-11 10:41:00|368.97|363.57|368.87|363.47|369|363.6|368.87|363.47|28
1641897670000|2022-01-11 10:41:10|368.88|363.48|368.89|363.49|368.92|363.52|368.88|363.48|19
1641897680000|2022-01-11 10:41:20|368.85|363.45|368.82|363.42|368.89|363.49|368.81|363.41|17
1641897690000|2022-01-11 10:41:30|368.84|363.44|368.82|363.42|368.85|363.45|368.81|363.41|14
1641897700000|2022-01-11 10:41:40|368.83|363.43|368.83|363.43|368.84|363.44|368.82|363.42|7
1641897710000|2022-01-11 10:41:50|368.84|363.44|368.88|363.48|368.9|363.5|368.83|363.43|16
1641897720000|2022-01-11 10:42:00|368.89|363.49|368.91|363.51|368.94|363.54|368.84|363.44|18
1641897730000|2022-01-11 10:42:10|368.87|363.47|368.9|363.5|368.9|363.5|368.87|363.47|9
1641897740000|2022-01-11 10:42:20|368.89|363.49|368.85|363.45|368.9|363.5|368.83|363.43|18
1641897750000|2022-01-11 10:42:30|368.86|363.46|368.85|363.45|368.87|363.47|368.83|363.43|10
1641897760000|2022-01-11 10:42:40|368.81|363.41|368.75|363.35|368.82|363.42|368.74|363.34|22
1641897770000|2022-01-11 10:42:50|368.76|363.36|368.76|363.36|368.76|363.36|368.75|363.35|3
1641897780000|2022-01-11 10:43:00|368.77|363.37|368.82|363.42|368.82|363.42|368.77|363.37|12
1641897790000|2022-01-11 10:43:10|368.79|363.39|368.85|363.45|368.86|363.46|368.79|363.39|13
1641897800000|2022-01-11 10:43:20|368.84|363.44|368.87|363.47|368.87|363.47|368.84|363.44|9
1641897810000|2022-01-11 10:43:30|368.85|363.45|368.87|363.47|368.87|363.47|368.84|363.44|6
1641897820000|2022-01-11 10:43:40|368.88|363.48|368.88|363.48|368.88|363.48|368.88|363.48|1
1641897830000|2022-01-11 10:43:50|368.86|363.46|368.87|363.47|368.91|363.51|368.83|363.43|13
1641897840000|2022-01-11 10:44:00|368.83|363.43|368.81|363.41|368.86|363.46|368.79|363.39|12
1641897850000|2022-01-11 10:44:10|368.79|363.39|368.88|363.48|368.91|363.51|368.72|363.32|18
1641897860000|2022-01-11 10:44:20|368.89|363.49|368.9|363.5|368.9|363.5|368.89|363.49|2
1641897870000|2022-01-11 10:44:30|368.91|363.51|368.9|363.5|368.92|363.52|368.87|363.47|10
1641897880000|2022-01-11 10:44:40|368.89|363.49|369.41|364.01|369.45|364.05|368.85|363.45|19
1641897890000|2022-01-11 10:44:50|369.46|364.06|369.37|363.97|369.46|364.06|369.27|363.87|29
1641897900000|2022-01-11 10:45:00|369.36|363.96|369.42|364.02|369.45|364.05|369.34|363.94|21
1641897910000|2022-01-11 10:45:10|369.39|363.99|369.41|364.01|369.45|364.05|369.37|363.97|14
1641897920000|2022-01-11 10:45:20|369.4|364|369.41|364.01|369.42|364.02|369.39|363.99|12
1641897930000|2022-01-11 10:45:30|369.39|363.99|369.24|363.84|369.39|363.99|369.24|363.84|12
1641897940000|2022-01-11 10:45:40|369.25|363.85|369.21|363.81|369.25|363.85|369.2|363.8|14
1641897950000|2022-01-11 10:45:50|369.23|363.83|369.09|363.69|369.23|363.83|369.08|363.68|17
1641897960000|2022-01-11 10:46:00|369.08|363.68|369.04|363.64|369.08|363.68|369.04|363.64|3
1641897970000|2022-01-11 10:46:10|369.03|363.63|369.05|363.65|369.06|363.66|369.03|363.63|7
1641897980000|2022-01-11 10:46:20|369.06|363.66|369.06|363.66|369.08|363.68|369.04|363.64|8
1641897990000|2022-01-11 10:46:30|369.02|363.62|368.97|363.57|369.06|363.66|368.97|363.57|10
1641898000000|2022-01-11 10:46:40|368.96|363.56|368.9|363.5|368.96|363.56|368.9|363.5|8
1641898010000|2022-01-11 10:46:50|368.89|363.49|368.7|363.3|368.9|363.5|368.7|363.3|19
1641898020000|2022-01-11 10:47:00|368.69|363.29|368.71|363.31|368.71|363.31|368.69|363.29|2
1641898030000|2022-01-11 10:47:10|368.7|363.3|368.54|363.14|368.71|363.31|368.51|363.11|18
1641898040000|2022-01-11 10:47:20|368.55|363.15|368.58|363.18|368.58|363.18|368.52|363.12|13
1641898050000|2022-01-11 10:47:30|368.57|363.17|368.37|362.97|368.57|363.17|368.33|362.93|23
1641898060000|2022-01-11 10:47:40|368.29|362.89|368.16|362.76|368.39|362.99|368.16|362.76|22
1641898070000|2022-01-11 10:47:50|368.14|362.74|368.29|362.89|368.29|362.89|368.14|362.74|23
1641898080000|2022-01-11 10:48:00|368.32|362.92|368.3|362.9|368.35|362.95|368.3|362.9|14
1641898100000|2022-01-11 10:48:20|368.29|362.89|368.29|362.89|368.3|362.9|368.27|362.87|9
1641898110000|2022-01-11 10:48:30|368.3|362.9|368.39|362.99|368.39|362.99|368.3|362.9|8
1641898120000|2022-01-11 10:48:40|368.38|362.98|368.34|362.94|368.38|362.98|368.32|362.92|23
1641898130000|2022-01-11 10:48:50|368.33|362.93|368.34|362.94|368.34|362.94|368.33|362.93|2
1641898140000|2022-01-11 10:49:00|368.35|362.95|368.35|362.95|368.35|362.95|368.35|362.95|1
1641898160000|2022-01-11 10:49:20|368.34|362.94|368.23|362.83|368.34|362.94|368.23|362.83|13
1641898170000|2022-01-11 10:49:30|368.22|362.82|368.24|362.84|368.29|362.89|368.19|362.79|22
1641898180000|2022-01-11 10:49:40|368.25|362.85|368.25|362.85|368.26|362.86|368.24|362.84|5
1641898190000|2022-01-11 10:49:50|368.26|362.86|368.23|362.83|368.27|362.87|368.23|362.83|11
1641898200000|2022-01-11 10:50:00|368.24|362.84|368.42|363.02|368.44|363.04|368.24|362.84|20
1641898210000|2022-01-11 10:50:10|368.43|363.03|368.55|363.15|368.6|363.2|368.43|363.03|21
1641898220000|2022-01-11 10:50:20|368.56|363.16|368.59|363.19|368.6|363.2|368.55|363.15|12
1641898230000|2022-01-11 10:50:30|368.6|363.2|368.59|363.19|368.6|363.2|368.59|363.19|4
1641898240000|2022-01-11 10:50:40|368.65|363.25|368.61|363.21|368.65|363.25|368.61|363.21|11
1641898250000|2022-01-11 10:50:50|368.62|363.22|368.64|363.24|368.64|363.24|368.61|363.21|5
1641898260000|2022-01-11 10:51:00|368.63|363.23|368.57|363.17|368.63|363.23|368.57|363.17|4
1641898270000|2022-01-11 10:51:10|368.58|363.18|368.59|363.19|368.59|363.19|368.58|363.18|2
1641898280000|2022-01-11 10:51:20|368.63|363.23|368.64|363.24|368.65|363.25|368.62|363.22|7
1641898290000|2022-01-11 10:51:30|368.65|363.25|368.61|363.21|368.65|363.25|368.61|363.21|5
1641898300000|2022-01-11 10:51:40|368.62|363.22|368.59|363.19|368.64|363.24|368.59|363.19|12
1641898310000|2022-01-11 10:51:50|368.58|363.18|368.59|363.19|368.59|363.19|368.58|363.18|4
1641898320000|2022-01-11 10:52:00|368.57|363.17|368.49|363.09|368.6|363.2|368.49|363.09|9
1641898330000|2022-01-11 10:52:10|368.48|363.08|368.49|363.09|368.5|363.1|368.48|363.08|6
1641898340000|2022-01-11 10:52:20|368.5|363.1|368.67|363.27|368.69|363.29|368.49|363.09|15
1641898350000|2022-01-11 10:52:30|368.7|363.3|368.61|363.21|368.7|363.3|368.61|363.21|13
1641898360000|2022-01-11 10:52:40|368.62|363.22|368.5|363.1|368.63|363.23|368.48|363.08|16
1641898370000|2022-01-11 10:52:50|368.49|363.09|368.57|363.17|368.59|363.19|368.49|363.09|14
1641898380000|2022-01-11 10:53:00|368.58|363.18|368.5|363.1|368.58|363.18|368.5|363.1|9
1641898390000|2022-01-11 10:53:10|368.51|363.11|368.51|363.11|368.52|363.12|368.5|363.1|5
1641898400000|2022-01-11 10:53:20|368.52|363.12|368.53|363.13|368.54|363.14|368.52|363.12|7
1641898410000|2022-01-11 10:53:30|368.54|363.14|368.55|363.15|368.56|363.16|368.53|363.13|5
1641898420000|2022-01-11 10:53:40|368.56|363.16|368.56|363.16|368.59|363.19|368.55|363.15|6
1641898430000|2022-01-11 10:53:50|368.57|363.17|368.64|363.24|368.69|363.29|368.57|363.17|14
1641898440000|2022-01-11 10:54:00|368.68|363.28|368.63|363.23|368.68|363.28|368.62|363.22|6
1641898450000|2022-01-11 10:54:10|368.65|363.25|368.53|363.13|368.65|363.25|368.5|363.1|17
1641898460000|2022-01-11 10:54:20|368.51|363.11|368.51|363.11|368.53|363.13|368.5|363.1|8
1641898470000|2022-01-11 10:54:30|368.54|363.14|368.51|363.11|368.54|363.14|368.51|363.11|4
1641898480000|2022-01-11 10:54:40|368.5|363.1|368.51|363.11|368.51|363.11|368.5|363.1|2
1641898490000|2022-01-11 10:54:50|368.5|363.1|368.4|363|368.52|363.12|368.37|362.97|20
1641898500000|2022-01-11 10:55:00|368.39|362.99|368.33|362.93|368.4|363|368.32|362.92|7
1641898510000|2022-01-11 10:55:10|368.42|363.02|368.36|362.96|368.43|363.03|368.35|362.95|15
1641898520000|2022-01-11 10:55:20|368.39|362.99|368.11|362.71|368.4|363|367.96|362.56|29
1641898530000|2022-01-11 10:55:30|368.1|362.7|368.21|362.81|368.21|362.81|368.09|362.69|16
1641898540000|2022-01-11 10:55:40|368.19|362.79|368.25|362.85|368.31|362.91|368.14|362.74|23
1641898550000|2022-01-11 10:55:50|368.24|362.84|368.22|362.82|368.27|362.87|368.19|362.79|17
1641898560000|2022-01-11 10:56:00|368.21|362.81|368.23|362.83|368.24|362.84|368.18|362.78|11
1641898570000|2022-01-11 10:56:10|368.18|362.78|368.18|362.78|368.23|362.83|368.17|362.77|11
1641898580000|2022-01-11 10:56:20|368.19|362.79|368.27|362.87|368.3|362.9|368.19|362.79|20
1641898590000|2022-01-11 10:56:30|368.23|362.83|368.01|362.61|368.24|362.84|368.01|362.61|21
1641898600000|2022-01-11 10:56:40|368.02|362.62|367.93|362.53|368.04|362.64|367.93|362.53|24
1641898610000|2022-01-11 10:56:50|367.95|362.55|367.72|362.32|367.97|362.57|367.65|362.25|24
1641898620000|2022-01-11 10:57:00|367.71|362.31|367.46|362.06|367.71|362.31|367.35|361.95|22
1641898630000|2022-01-11 10:57:10|367.5|362.1|367.26|361.86|367.53|362.13|367.18|361.78|26
1641898640000|2022-01-11 10:57:20|367.25|361.85|366.94|361.54|367.25|361.85|366.94|361.54|18
1641898650000|2022-01-11 10:57:30|366.95|361.55|366.96|361.56|367.07|361.67|366.95|361.55|21
1641898660000|2022-01-11 10:57:40|366.97|361.57|366.98|361.58|366.99|361.59|366.95|361.55|10
1641898670000|2022-01-11 10:57:50|366.99|361.59|366.62|361.22|367|361.6|366.53|361.13|18
1641898680000|2022-01-11 10:58:00|366.67|361.27|366.65|361.25|366.67|361.27|366.49|361.09|18
1641898690000|2022-01-11 10:58:10|366.64|361.24|366.64|361.24|366.64|361.24|366.63|361.23|7
1641898700000|2022-01-11 10:58:20|366.63|361.23|366.47|361.07|366.65|361.25|366.46|361.06|8
1641898710000|2022-01-11 10:58:30|366.45|361.05|366.11|360.71|366.49|361.09|366.03|360.63|25
1641898720000|2022-01-11 10:58:40|366.1|360.7|366.14|360.74|366.14|360.74|366.03|360.63|23
1641898730000|2022-01-11 10:58:50|366.15|360.75|366.13|360.73|366.16|360.76|366.12|360.72|12
1641898740000|2022-01-11 10:59:00|366.12|360.72|366.18|360.78|366.18|360.78|366|360.6|17
1641898750000|2022-01-11 10:59:10|366.19|360.79|366.43|361.03|366.43|361.03|366.15|360.75|25
1641898760000|2022-01-11 10:59:20|366.41|361.01|366.66|361.26|366.66|361.26|366.41|361.01|27
1641898770000|2022-01-11 10:59:30|366.62|361.22|366.61|361.21|366.68|361.28|366.59|361.19|24
1641898780000|2022-01-11 10:59:40|366.62|361.22|366.75|361.35|366.79|361.39|366.59|361.19|22
1641898790000|2022-01-11 10:59:50|366.79|361.39|366.71|361.31|366.79|361.39|366.7|361.3|15
1641898800000|2022-01-11 11:00:00|366.66|361.26|366.64|361.24|366.66|361.26|366.52|361.12|17
1641898810000|2022-01-11 11:00:10|366.59|361.19|366.74|361.34|366.75|361.35|366.53|361.13|21
1641898820000|2022-01-11 11:00:20|366.72|361.32|366.32|360.92|366.72|361.32|366.32|360.92|26
1641898830000|2022-01-11 11:00:30|366.37|360.97|366.63|361.23|366.63|361.23|366.37|360.97|23
1641898840000|2022-01-11 11:00:40|367.06|361.66|367.53|362.13|367.68|362.28|367.06|361.66|31
1641898850000|2022-01-11 11:00:50|367.55|362.15|367.53|362.13|367.61|362.21|367.51|362.11|24
1641898860000|2022-01-11 11:01:00|367.54|362.14|367.67|362.27|367.92|362.52|367.54|362.14|25
1641898870000|2022-01-11 11:01:10|367.76|362.36|367.77|362.37|367.79|362.39|367.61|362.21|29
1641898880000|2022-01-11 11:01:20|367.75|362.35|367.91|362.51|367.91|362.51|367.75|362.35|25
1641898890000|2022-01-11 11:01:30|367.92|362.52|367.99|362.59|368.13|362.73|367.92|362.52|18
1641898900000|2022-01-11 11:01:40|368.01|362.61|368.03|362.63|368.06|362.66|368.01|362.61|21
1641898910000|2022-01-11 11:01:50|368.05|362.65|368.06|362.66|368.07|362.67|368.03|362.63|14
1641898920000|2022-01-11 11:02:00|368.13|362.73|368.03|362.63|368.2|362.8|368.01|362.61|19
1641898930000|2022-01-11 11:02:10|368.04|362.64|368.08|362.68|368.09|362.69|368.01|362.61|24
1641898940000|2022-01-11 11:02:20|368.06|362.66|368.06|362.66|368.09|362.69|368.04|362.64|24
1641898950000|2022-01-11 11:02:30|368.05|362.65|368.05|362.65|368.09|362.69|368.04|362.64|12
1641898960000|2022-01-11 11:02:40|368.06|362.66|368.21|362.81|368.21|362.81|368.06|362.66|14
1641898970000|2022-01-11 11:02:50|368.22|362.82|368.18|362.78|368.22|362.82|368.12|362.72|16
1641898980000|2022-01-11 11:03:00|368.17|362.77|368.14|362.74|368.18|362.78|368.13|362.73|7
1641898990000|2022-01-11 11:03:10|368.13|362.73|368.04|362.64|368.14|362.74|368.04|362.64|6
1641899000000|2022-01-11 11:03:20|368.07|362.67|368.02|362.62|368.13|362.73|368.02|362.62|14
1641899010000|2022-01-11 11:03:30|368.03|362.63|367.96|362.56|368.1|362.7|367.96|362.56|13
1641899020000|2022-01-11 11:03:40|367.98|362.58|367.95|362.55|367.98|362.58|367.85|362.45|14
1641899030000|2022-01-11 11:03:50|367.94|362.54|367.93|362.53|367.95|362.55|367.93|362.53|5
1641899040000|2022-01-11 11:04:00|367.95|362.55|367.73|362.33|367.95|362.55|367.68|362.28|21
1641899050000|2022-01-11 11:04:10|367.72|362.32|367.73|362.33|367.73|362.33|367.66|362.26|22
1641899060000|2022-01-11 11:04:20|367.72|362.32|367.75|362.35|367.78|362.38|367.71|362.31|19
1641899070000|2022-01-11 11:04:30|367.74|362.34|367.66|362.26|367.76|362.36|367.65|362.25|21
1641899080000|2022-01-11 11:04:40|367.65|362.25|367.43|362.03|367.67|362.27|367.33|361.93|28
1641899090000|2022-01-11 11:04:50|367.42|362.02|367.41|362.01|367.45|362.05|367.41|362.01|14
1641899100000|2022-01-11 11:05:00|367.4|362|367.51|362.11|367.51|362.11|367.4|362|17
1641899110000|2022-01-11 11:05:10|367.52|362.12|367.66|362.26|367.72|362.32|367.51|362.11|26
1641899120000|2022-01-11 11:05:20|367.68|362.28|367.72|362.32|367.73|362.33|367.65|362.25|15
1641899130000|2022-01-11 11:05:30|367.71|362.31|367.74|362.34|367.74|362.34|367.71|362.31|3
1641899140000|2022-01-11 11:05:40|367.72|362.32|367.79|362.39|367.79|362.39|367.72|362.32|7
1641899150000|2022-01-11 11:05:50|367.8|362.4|367.89|362.49|367.91|362.51|367.8|362.4|20
1641899160000|2022-01-11 11:06:00|367.88|362.48|367.78|362.38|367.89|362.49|367.78|362.38|15
1641899170000|2022-01-11 11:06:10|367.71|362.31|367.61|362.21|367.76|362.36|367.59|362.19|26
1641899180000|2022-01-11 11:06:20|367.65|362.25|367.71|362.31|367.72|362.32|367.65|362.25|9
1641899190000|2022-01-11 11:06:30|367.72|362.32|367.71|362.31|367.73|362.33|367.71|362.31|5
1641899200000|2022-01-11 11:06:40|367.72|362.32|367.83|362.43|367.84|362.44|367.72|362.32|14
1641899210000|2022-01-11 11:06:50|367.87|362.47|367.9|362.5|367.93|362.53|367.82|362.42|23
1641899220000|2022-01-11 11:07:00|367.87|362.47|368.04|362.64|368.04|362.64|367.87|362.47|14
1641899230000|2022-01-11 11:07:10|368.07|362.67|368.09|362.69|368.12|362.72|368.03|362.63|17
1641899240000|2022-01-11 11:07:20|368.08|362.68|368.12|362.72|368.12|362.72|368.08|362.68|14
1641899250000|2022-01-11 11:07:30|368.14|362.74|368.29|362.89|368.34|362.94|368.12|362.72|24
1641899260000|2022-01-11 11:07:40|368.28|362.88|368.21|362.81|368.33|362.93|368.18|362.78|20
1641899270000|2022-01-11 11:07:50|368.22|362.82|368.23|362.83|368.25|362.85|368.22|362.82|11
1641899280000|2022-01-11 11:08:00|368.21|362.81|368.22|362.82|368.22|362.82|368.2|362.8|10
1641899290000|2022-01-11 11:08:10|368.23|362.83|368.23|362.83|368.27|362.87|368.23|362.83|15
1641899300000|2022-01-11 11:08:20|368.22|362.82|368.47|363.07|368.49|363.09|368.18|362.78|23
1641899310000|2022-01-11 11:08:30|368.48|363.08|368.33|362.93|368.6|363.2|368.33|362.93|21
1641899320000|2022-01-11 11:08:40|368.34|362.94|368.32|362.92|368.41|363.01|368.27|362.87|20
1641899330000|2022-01-11 11:08:50|368.34|362.94|368.39|362.99|368.4|363|368.32|362.92|19
1641899340000|2022-01-11 11:09:00|368.4|363|368.48|363.08|368.5|363.1|368.37|362.97|17
1641899350000|2022-01-11 11:09:10|368.47|363.07|368.54|363.14|368.54|363.14|368.47|363.07|12
1641899360000|2022-01-11 11:09:20|368.55|363.15|368.62|363.22|368.65|363.25|368.55|363.15|18
1641899370000|2022-01-11 11:09:30|368.61|363.21|368.62|363.22|368.63|363.23|368.58|363.18|10
1641899380000|2022-01-11 11:09:40|368.61|363.21|368.69|363.29|368.71|363.31|368.6|363.2|20
1641899390000|2022-01-11 11:09:50|368.67|363.27|368.71|363.31|368.75|363.35|368.62|363.22|24
1641899400000|2022-01-11 11:10:00|368.73|363.33|368.78|363.38|368.79|363.39|368.73|363.33|13
1641899410000|2022-01-11 11:10:10|368.77|363.37|368.95|363.55|368.95|363.55|368.77|363.37|17
1641899420000|2022-01-11 11:10:20|368.97|363.57|368.98|363.58|368.98|363.58|368.92|363.52|11
1641899430000|2022-01-11 11:10:30|368.99|363.59|369.21|363.81|369.21|363.81|368.97|363.57|20
1641899440000|2022-01-11 11:10:40|369.22|363.82|369.32|363.92|369.33|363.93|369.19|363.79|20
1641899450000|2022-01-11 11:10:50|369.31|363.91|369.15|363.75|369.31|363.91|369.1|363.7|24
1641899460000|2022-01-11 11:11:00|369.17|363.77|369.45|364.05|369.47|364.07|369.17|363.77|18
1641899470000|2022-01-11 11:11:10|369.46|364.06|369.35|363.95|369.48|364.08|369.35|363.95|21
1641899480000|2022-01-11 11:11:20|369.4|364|369.43|364.03|369.43|364.03|369.33|363.93|17
1641899490000|2022-01-11 11:11:30|369.44|364.04|369.27|363.87|369.44|364.04|369.26|363.86|17
1641899500000|2022-01-11 11:11:40|369.28|363.88|369.21|363.81|369.29|363.89|369.17|363.77|20
1641899510000|2022-01-11 11:11:50|369.22|363.82|369.16|363.76|369.31|363.91|369.16|363.76|24
1641899520000|2022-01-11 11:12:00|369.15|363.75|369.02|363.62|369.22|363.82|369.02|363.62|23
1641899530000|2022-01-11 11:12:10|369.03|363.63|369.09|363.69|369.1|363.7|369|363.6|30
1641899540000|2022-01-11 11:12:20|369.06|363.66|369|363.6|369.12|363.72|368.95|363.55|22
1641899550000|2022-01-11 11:12:30|368.97|363.57|368.99|363.59|368.99|363.59|368.89|363.49|25
1641899560000|2022-01-11 11:12:40|368.98|363.58|368.99|363.59|369.01|363.61|368.95|363.55|16
1641899570000|2022-01-11 11:12:50|369|363.6|369.01|363.61|369.03|363.63|368.99|363.59|17
1641899580000|2022-01-11 11:13:00|369|363.6|369.03|363.63|369.03|363.63|369|363.6|20
1641899590000|2022-01-11 11:13:10|369.04|363.64|368.98|363.58|369.04|363.64|368.93|363.53|22
1641899600000|2022-01-11 11:13:20|369|363.6|368.85|363.45|369.01|363.61|368.85|363.45|18
1641899610000|2022-01-11 11:13:30|368.86|363.46|368.84|363.44|368.86|363.46|368.8|363.4|14
1641899620000|2022-01-11 11:13:40|368.85|363.45|368.86|363.46|368.87|363.47|368.84|363.44|10
1641899630000|2022-01-11 11:13:50|368.9|363.5|368.88|363.48|368.91|363.51|368.87|363.47|11
1641899640000|2022-01-11 11:14:00|368.9|363.5|368.82|363.42|368.9|363.5|368.81|363.41|17
1641899650000|2022-01-11 11:14:10|368.81|363.41|368.83|363.43|368.83|363.43|368.81|363.41|3
1641899660000|2022-01-11 11:14:20|368.81|363.41|368.63|363.23|368.83|363.43|368.63|363.23|19
1641899670000|2022-01-11 11:14:30|368.65|363.25|368.56|363.16|368.65|363.25|368.52|363.12|14
1641899680000|2022-01-11 11:14:40|368.55|363.15|368.65|363.25|368.7|363.3|368.55|363.15|19
1641899690000|2022-01-11 11:14:50|368.61|363.21|368.54|363.14|368.69|363.29|368.5|363.1|26
1641899700000|2022-01-11 11:15:00|368.57|363.17|368.61|363.21|368.65|363.25|368.54|363.14|13
1641899710000|2022-01-11 11:15:10|368.55|363.15|368.52|363.12|368.56|363.16|368.46|363.06|15
1641899720000|2022-01-11 11:15:20|368.53|363.13|368.52|363.12|368.56|363.16|368.51|363.11|18
1641899730000|2022-01-11 11:15:30|368.51|363.11|368.55|363.15|368.55|363.15|368.49|363.09|9
1641899740000|2022-01-11 11:15:40|368.56|363.16|368.52|363.12|368.58|363.18|368.51|363.11|18
1641899760000|2022-01-11 11:16:00|368.53|363.13|368.55|363.15|368.55|363.15|368.53|363.13|3
1641899770000|2022-01-11 11:16:10|368.56|363.16|368.71|363.31|368.71|363.31|368.56|363.16|9
1641899780000|2022-01-11 11:16:20|368.72|363.32|368.79|363.39|368.79|363.39|368.72|363.32|7
1641899790000|2022-01-11 11:16:30|368.76|363.36|368.92|363.52|368.92|363.52|368.76|363.36|14
1641899800000|2022-01-11 11:16:40|368.9|363.5|368.77|363.37|368.92|363.52|368.77|363.37|18
1641899810000|2022-01-11 11:16:50|368.79|363.39|368.85|363.45|368.85|363.45|368.77|363.37|15
1641899820000|2022-01-11 11:17:00|368.84|363.44|368.84|363.44|368.84|363.44|368.84|363.44|1
1641899830000|2022-01-11 11:17:10|368.83|363.43|368.77|363.37|368.83|363.43|368.75|363.35|6
1641899840000|2022-01-11 11:17:20|368.75|363.35|368.72|363.32|368.76|363.36|368.68|363.28|7
1641899850000|2022-01-11 11:17:30|368.73|363.33|368.72|363.32|368.75|363.35|368.65|363.25|8
1641899860000|2022-01-11 11:17:40|368.71|363.31|368.7|363.3|368.71|363.31|368.68|363.28|5
1641899870000|2022-01-11 11:17:50|368.68|363.28|368.69|363.29|368.7|363.3|368.68|363.28|10
1641899880000|2022-01-11 11:18:00|368.7|363.3|368.67|363.27|368.72|363.32|368.63|363.23|14
1641899890000|2022-01-11 11:18:10|368.66|363.26|368.69|363.29|368.69|363.29|368.66|363.26|3
1641899900000|2022-01-11 11:18:20|368.68|363.28|368.68|363.28|368.73|363.33|368.68|363.28|8
1641899910000|2022-01-11 11:18:30|368.69|363.29|368.6|363.2|368.69|363.29|368.57|363.17|16
1641899920000|2022-01-11 11:18:40|368.58|363.18|368.53|363.13|368.59|363.19|368.49|363.09|10
1641899930000|2022-01-11 11:18:50|368.58|363.18|368.59|363.19|368.59|363.19|368.51|363.11|12
1641899940000|2022-01-11 11:19:00|368.56|363.16|368.51|363.11|368.58|363.18|368.5|363.1|23
1641899950000|2022-01-11 11:19:10|368.58|363.18|368.47|363.07|368.58|363.18|368.44|363.04|13
1641899960000|2022-01-11 11:19:20|368.46|363.06|368.58|363.18|368.58|363.18|368.45|363.05|11
1641899970000|2022-01-11 11:19:30|368.57|363.17|368.54|363.14|368.57|363.17|368.52|363.12|10
1641899980000|2022-01-11 11:19:40|368.52|363.12|368.48|363.08|368.52|363.12|368.48|363.08|13
1641899990000|2022-01-11 11:19:50|368.5|363.1|368.42|363.02|368.52|363.12|368.42|363.02|17
1641900000000|2022-01-11 11:20:00|368.41|363.01|368.42|363.02|368.43|363.03|368.41|363.01|9
1641900010000|2022-01-11 11:20:10|368.4|363|368.28|362.88|368.41|363.01|368.28|362.88|15
1641900020000|2022-01-11 11:20:20|368.27|362.87|368.05|362.65|368.27|362.87|368.03|362.63|18
1641900030000|2022-01-11 11:20:30|368.04|362.64|368.05|362.65|368.13|362.73|368.03|362.63|17
1641900040000|2022-01-11 11:20:40|367.91|362.51|367.93|362.53|368.03|362.63|367.91|362.51|12
1641900050000|2022-01-11 11:20:50|367.95|362.55|367.94|362.54|367.98|362.58|367.89|362.49|21
1641900060000|2022-01-11 11:21:00|367.95|362.55|367.72|362.32|367.95|362.55|367.7|362.3|27
1641900070000|2022-01-11 11:21:10|367.71|362.31|367.68|362.28|367.77|362.37|367.66|362.26|28
1641900080000|2022-01-11 11:21:20|367.69|362.29|367.72|362.32|367.72|362.32|367.68|362.28|23
1641900090000|2022-01-11 11:21:30|367.68|362.28|367.72|362.32|367.74|362.34|367.68|362.28|9
1641900100000|2022-01-11 11:21:40|367.74|362.34|367.86|362.46|367.86|362.46|367.74|362.34|9
1641900110000|2022-01-11 11:21:50|367.85|362.45|367.91|362.51|367.92|362.52|367.85|362.45|11
1641900120000|2022-01-11 11:22:00|367.89|362.49|367.9|362.5|367.91|362.51|367.84|362.44|10
1641900130000|2022-01-11 11:22:10|367.89|362.49|367.9|362.5|367.9|362.5|367.89|362.49|2
1641900140000|2022-01-11 11:22:20|367.92|362.52|368.04|362.64|368.04|362.64|367.88|362.48|15
1641900150000|2022-01-11 11:22:30|368.08|362.68|368.05|362.65|368.09|362.69|368.03|362.63|10
1641900160000|2022-01-11 11:22:40|368.04|362.64|368.05|362.65|368.05|362.65|368.04|362.64|8
1641900180000|2022-01-11 11:23:00|368.04|362.64|368.09|362.69|368.1|362.7|368.04|362.64|7
1641900190000|2022-01-11 11:23:10|368.12|362.72|368.19|362.79|368.19|362.79|368.12|362.72|7
1641900200000|2022-01-11 11:23:20|368.21|362.81|368.14|362.74|368.22|362.82|368.14|362.74|13
1641900210000|2022-01-11 11:23:30|368.18|362.78|368.26|362.86|368.26|362.86|368.14|362.74|18
1641900220000|2022-01-11 11:23:40|368.27|362.87|368.28|362.88|368.34|362.94|368.27|362.87|16
1641900230000|2022-01-11 11:23:50|368.32|362.92|368.15|362.75|368.32|362.92|368.13|362.73|14
1641900240000|2022-01-11 11:24:00|368.14|362.74|368.17|362.77|368.21|362.81|368.14|362.74|11
1641900250000|2022-01-11 11:24:10|368.18|362.78|368.16|362.76|368.18|362.78|368.14|362.74|6
1641900260000|2022-01-11 11:24:20|368.21|362.81|368.22|362.82|368.26|362.86|368.2|362.8|12
1641900270000|2022-01-11 11:24:30|368.29|362.89|368.42|363.02|368.44|363.04|368.29|362.89|11
1641900280000|2022-01-11 11:24:40|368.41|363.01|368.35|362.95|368.41|363.01|368.3|362.9|9
1641900290000|2022-01-11 11:24:50|368.31|362.91|368.32|362.92|368.35|362.95|368.3|362.9|7
1641900300000|2022-01-11 11:25:00|368.35|362.95|368.38|362.98|368.38|362.98|368.3|362.9|10
1641900310000|2022-01-11 11:25:10|368.39|362.99|368.43|363.03|368.46|363.06|368.33|362.93|18
1641900320000|2022-01-11 11:25:20|368.42|363.02|368.44|363.04|368.46|363.06|368.38|362.98|15
1641900330000|2022-01-11 11:25:30|368.42|363.02|368.42|363.02|368.47|363.07|368.42|363.02|13
1641900340000|2022-01-11 11:25:40|368.46|363.06|368.42|363.02|368.46|363.06|368.37|362.97|7
1641900350000|2022-01-11 11:25:50|368.43|363.03|368.33|362.93|368.43|363.03|368.32|362.92|19
1641900360000|2022-01-11 11:26:00|368.34|362.94|368.4|363|368.41|363.01|368.34|362.94|12
1641900370000|2022-01-11 11:26:10|368.39|362.99|368.42|363.02|368.46|363.06|368.39|362.99|13
1641900380000|2022-01-11 11:26:20|368.41|363.01|368.45|363.05|368.46|363.06|368.41|363.01|10
1641900390000|2022-01-11 11:26:30|368.47|363.07|368.44|363.04|368.51|363.11|368.42|363.02|16
1641900400000|2022-01-11 11:26:40|368.45|363.05|368.49|363.09|368.5|363.1|368.45|363.05|16
1641900410000|2022-01-11 11:26:50|368.47|363.07|368.5|363.1|368.5|363.1|368.47|363.07|6
1641900420000|2022-01-11 11:27:00|368.51|363.11|368.5|363.1|368.55|363.15|368.5|363.1|14
1641900430000|2022-01-11 11:27:10|368.52|363.12|368.49|363.09|368.55|363.15|368.46|363.06|17
1641900440000|2022-01-11 11:27:20|368.48|363.08|368.45|363.05|368.48|363.08|368.45|363.05|12
1641900450000|2022-01-11 11:27:30|368.46|363.06|368.45|363.05|368.46|363.06|368.43|363.03|5
1641900460000|2022-01-11 11:27:40|368.44|363.04|368.44|363.04|368.45|363.05|368.43|363.03|5
1641900470000|2022-01-11 11:27:50|368.47|363.07|368.46|363.06|368.47|363.07|368.45|363.05|6
1641900480000|2022-01-11 11:28:00|368.45|363.05|368.47|363.07|368.47|363.07|368.45|363.05|5
1641900490000|2022-01-11 11:28:10|368.48|363.08|368.59|363.19|368.61|363.21|368.48|363.08|10
1641900500000|2022-01-11 11:28:20|368.6|363.2|368.47|363.07|368.6|363.2|368.46|363.06|16
1641900510000|2022-01-11 11:28:30|368.44|363.04|368.48|363.08|368.49|363.09|368.44|363.04|14
1641900520000|2022-01-11 11:28:40|368.49|363.09|368.49|363.09|368.54|363.14|368.44|363.04|12
1641900530000|2022-01-11 11:28:50|368.48|363.08|368.47|363.07|368.55|363.15|368.43|363.03|17
1641900540000|2022-01-11 11:29:00|368.46|363.06|368.41|363.01|368.48|363.08|368.39|362.99|19
1641900550000|2022-01-11 11:29:10|368.5|363.1|368.49|363.09|368.5|363.1|368.46|363.06|13
1641900560000|2022-01-11 11:29:20|368.48|363.08|368.66|363.26|368.73|363.33|368.47|363.07|21
1641900570000|2022-01-11 11:29:30|368.68|363.28|368.69|363.29|368.69|363.29|368.67|363.27|12
1641900580000|2022-01-11 11:29:40|368.68|363.28|368.66|363.26|368.69|363.29|368.66|363.26|13
1641900590000|2022-01-11 11:29:50|368.65|363.25|368.68|363.28|368.68|363.28|368.62|363.22|17
1641900600000|2022-01-11 11:30:00|368.67|363.27|368.83|363.43|368.83|363.43|368.67|363.27|10
1641900610000|2022-01-11 11:30:10|368.82|363.42|369.59|364.19|369.69|364.29|368.81|363.41|26
1641900620000|2022-01-11 11:30:20|369.57|364.17|369.41|364.01|369.57|364.17|369.33|363.93|26
1641900630000|2022-01-11 11:30:30|369.42|364.02|369.5|364.1|369.5|364.1|369.41|364.01|17
1641900640000|2022-01-11 11:30:40|369.51|364.11|369.52|364.12|369.52|364.12|369.42|364.02|14
1641900650000|2022-01-11 11:30:50|369.55|364.15|369.5|364.1|369.55|364.15|369.43|364.03|23
1641900660000|2022-01-11 11:31:00|369.49|364.09|369.42|364.02|369.52|364.12|369.36|363.96|20
1641900670000|2022-01-11 11:31:10|369.41|364.01|369.63|364.23|369.64|364.24|369.4|364|22
1641900680000|2022-01-11 11:31:20|369.64|364.24|369.54|364.14|369.64|364.24|369.51|364.11|22
1641900690000|2022-01-11 11:31:30|369.52|364.12|369.53|364.13|369.54|364.14|369.52|364.12|10
1641900700000|2022-01-11 11:31:40|369.54|364.14|369.57|364.17|369.6|364.2|369.51|364.11|18
1641900710000|2022-01-11 11:31:50|369.58|364.18|369.79|364.39|369.82|364.42|369.56|364.16|13
1641900720000|2022-01-11 11:32:00|369.83|364.43|369.83|364.43|369.93|364.53|369.79|364.39|25
1641900730000|2022-01-11 11:32:10|369.82|364.42|369.87|364.47|369.88|364.48|369.78|364.38|22
1641900740000|2022-01-11 11:32:20|369.88|364.48|369.92|364.52|369.95|364.55|369.88|364.48|20
1641900750000|2022-01-11 11:32:30|369.93|364.53|369.92|364.52|370.01|364.61|369.91|364.51|19
1641900760000|2022-01-11 11:32:40|369.91|364.51|369.77|364.37|369.92|364.52|369.77|364.37|14
1641900770000|2022-01-11 11:32:50|369.81|364.41|369.76|364.36|369.81|364.41|369.74|364.34|7
1641900780000|2022-01-11 11:33:00|369.77|364.37|369.62|364.22|369.77|364.37|369.62|364.22|14
1641900790000|2022-01-11 11:33:10|369.59|364.19|369.45|364.05|369.59|364.19|369.44|364.04|21
1641900800000|2022-01-11 11:33:20|369.44|364.04|369.36|363.96|369.44|364.04|369.35|363.95|16
1641900810000|2022-01-11 11:33:30|369.35|363.95|369.16|363.76|369.36|363.96|369.15|363.75|21
1641900820000|2022-01-11 11:33:40|369.15|363.75|369.34|363.94|369.4|364|369.15|363.75|17
1641900830000|2022-01-11 11:33:50|369.35|363.95|369.44|364.04|369.44|364.04|369.32|363.92|15
1641900840000|2022-01-11 11:34:00|369.42|364.02|369.29|363.89|369.42|364.02|369.29|363.89|14
1641900850000|2022-01-11 11:34:10|369.25|363.85|369.29|363.89|369.31|363.91|369.25|363.85|10
1641900860000|2022-01-11 11:34:20|369.3|363.9|369.31|363.91|369.35|363.95|369.22|363.82|21
1641900870000|2022-01-11 11:34:30|369.28|363.88|369.05|363.65|369.28|363.88|369.02|363.62|17
1641900880000|2022-01-11 11:34:40|369.06|363.66|369.16|363.76|369.18|363.78|369.04|363.64|26
1641900890000|2022-01-11 11:34:50|369.07|363.67|369.08|363.68|369.08|363.68|369.03|363.63|15
1641900900000|2022-01-11 11:35:00|369.09|363.69|369.11|363.71|369.13|363.73|369.06|363.66|15
1641900910000|2022-01-11 11:35:10|369.12|363.72|369.11|363.71|369.12|363.72|369.1|363.7|3
1641900920000|2022-01-11 11:35:20|369.1|363.7|369.1|363.7|369.13|363.73|369.09|363.69|17
1641900930000|2022-01-11 11:35:30|369.12|363.72|369.07|363.67|369.12|363.72|369.06|363.66|11
1641900940000|2022-01-11 11:35:40|369.06|363.66|368.98|363.58|369.06|363.66|368.97|363.57|13
1641900950000|2022-01-11 11:35:50|368.99|363.59|369.01|363.61|369.01|363.61|368.99|363.59|7
1641900960000|2022-01-11 11:36:00|368.99|363.59|369.06|363.66|369.1|363.7|368.98|363.58|12
1641900970000|2022-01-11 11:36:10|369.05|363.65|369.01|363.61|369.1|363.7|369.01|363.61|21
1641900980000|2022-01-11 11:36:20|369|363.6|369|363.6|369.03|363.63|368.98|363.58|17
1641900990000|2022-01-11 11:36:30|368.99|363.59|368.93|363.53|368.99|363.59|368.9|363.5|11
1641901000000|2022-01-11 11:36:40|368.94|363.54|369.01|363.61|369.06|363.66|368.94|363.54|17
1641901010000|2022-01-11 11:36:50|369|363.6|368.99|363.59|369|363.6|368.96|363.56|10
1641901020000|2022-01-11 11:37:00|369|363.6|368.93|363.53|369.02|363.62|368.93|363.53|12
1641901030000|2022-01-11 11:37:10|368.94|363.54|368.92|363.52|368.94|363.54|368.91|363.51|16
1641901040000|2022-01-11 11:37:20|368.9|363.5|368.69|363.29|368.91|363.51|368.68|363.28|23
1641901050000|2022-01-11 11:37:30|368.68|363.28|368.73|363.33|368.74|363.34|368.64|363.24|24
1641901060000|2022-01-11 11:37:40|368.71|363.31|368.76|363.36|368.76|363.36|368.7|363.3|11
1641901070000|2022-01-11 11:37:50|368.77|363.37|368.77|363.37|368.78|363.38|368.77|363.37|9
1641901080000|2022-01-11 11:38:00|368.78|363.38|368.71|363.31|368.78|363.38|368.7|363.3|9
1641901090000|2022-01-11 11:38:10|368.7|363.3|368.67|363.27|368.71|363.31|368.64|363.24|18
1641901100000|2022-01-11 11:38:20|368.69|363.29|368.75|363.35|368.75|363.35|368.69|363.29|8
1641901110000|2022-01-11 11:38:30|368.76|363.36|368.76|363.36|368.8|363.4|368.75|363.35|15
1641901120000|2022-01-11 11:38:40|368.73|363.33|368.69|363.29|368.76|363.36|368.69|363.29|7
1641901130000|2022-01-11 11:38:50|368.7|363.3|368.78|363.38|368.79|363.39|368.68|363.28|13
1641901140000|2022-01-11 11:39:00|368.79|363.39|368.72|363.32|368.79|363.39|368.71|363.31|13
1641901150000|2022-01-11 11:39:10|368.73|363.33|368.97|363.57|368.98|363.58|368.73|363.33|23
1641901160000|2022-01-11 11:39:20|368.99|363.59|368.99|363.59|369.04|363.64|368.97|363.57|21
1641901170000|2022-01-11 11:39:30|368.98|363.58|368.94|363.54|369|363.6|368.94|363.54|14
1641901180000|2022-01-11 11:39:40|368.9|363.5|368.89|363.49|368.9|363.5|368.86|363.46|9
1641901190000|2022-01-11 11:39:50|368.9|363.5|368.88|363.48|368.9|363.5|368.88|363.48|3
1641901200000|2022-01-11 11:40:00|368.86|363.46|368.67|363.27|368.89|363.49|368.67|363.27|15
1641901210000|2022-01-11 11:40:10|368.68|363.28|368.76|363.36|368.77|363.37|368.66|363.26|23
1641901220000|2022-01-11 11:40:20|368.74|363.34|368.79|363.39|368.83|363.43|368.74|363.34|20
1641901230000|2022-01-11 11:40:30|368.78|363.38|368.73|363.33|368.78|363.38|368.71|363.31|7
1641901240000|2022-01-11 11:40:40|368.72|363.32|368.62|363.22|368.73|363.33|368.62|363.22|17
1641901250000|2022-01-11 11:40:50|368.63|363.23|368.59|363.19|368.63|363.23|368.54|363.14|16
1641901260000|2022-01-11 11:41:00|368.58|363.18|368.64|363.24|368.68|363.28|368.58|363.18|16
1641901270000|2022-01-11 11:41:10|368.63|363.23|368.59|363.19|368.63|363.23|368.55|363.15|8
1641901280000|2022-01-11 11:41:20|368.58|363.18|368.55|363.15|368.6|363.2|368.55|363.15|8
1641901290000|2022-01-11 11:41:30|368.54|363.14|368.41|363.01|368.56|363.16|368.39|362.99|26
1641901300000|2022-01-11 11:41:40|368.4|363|368.23|362.83|368.41|363.01|368.17|362.77|29
1641901310000|2022-01-11 11:41:50|368.2|362.8|368.03|362.63|368.23|362.83|368.02|362.62|22
1641901320000|2022-01-11 11:42:00|368.01|362.61|368.07|362.67|368.11|362.71|368.01|362.61|16
1641901330000|2022-01-11 11:42:10|368.08|362.68|368.04|362.64|368.11|362.71|368|362.6|20
1641901340000|2022-01-11 11:42:20|368.03|362.63|367.9|362.5|368.03|362.63|367.9|362.5|19
1641901350000|2022-01-11 11:42:30|367.89|362.49|367.9|362.5|367.93|362.53|367.86|362.46|18
1641901360000|2022-01-11 11:42:40|367.88|362.48|367.94|362.54|367.99|362.59|367.85|362.45|22
1641901370000|2022-01-11 11:42:50|367.91|362.51|367.95|362.55|367.95|362.55|367.9|362.5|15
1641901380000|2022-01-11 11:43:00|367.94|362.54|367.96|362.56|367.96|362.56|367.88|362.48|12
1641901390000|2022-01-11 11:43:10|367.97|362.57|368.05|362.65|368.08|362.68|367.96|362.56|12
1641901400000|2022-01-11 11:43:20|368.03|362.63|368.12|362.72|368.12|362.72|368.01|362.61|18
1641901410000|2022-01-11 11:43:30|368.11|362.71|368.12|362.72|368.17|362.77|368.08|362.68|20
1641901420000|2022-01-11 11:43:40|368.13|362.73|368.01|362.61|368.13|362.73|368.01|362.61|15
1641901430000|2022-01-11 11:43:50|368|362.6|368|362.6|368.01|362.61|368|362.6|3
1641901440000|2022-01-11 11:44:00|368.02|362.62|368.07|362.67|368.07|362.67|367.99|362.59|10
1641901450000|2022-01-11 11:44:10|368.05|362.65|368.03|362.63|368.09|362.69|367.97|362.57|12
1641901460000|2022-01-11 11:44:20|368.02|362.62|368.1|362.7|368.1|362.7|367.99|362.59|13
1641901470000|2022-01-11 11:44:30|368.12|362.72|368.23|362.83|368.24|362.84|368.12|362.72|13
1641901480000|2022-01-11 11:44:40|368.24|362.84|368.27|362.87|368.27|362.87|368.24|362.84|6
1641901490000|2022-01-11 11:44:50|368.26|362.86|368.18|362.78|368.26|362.86|368.13|362.73|14
1641901500000|2022-01-11 11:45:00|368.2|362.8|368.28|362.88|368.29|362.89|368.19|362.79|11
1641901510000|2022-01-11 11:45:10|368.27|362.87|368.53|363.13|368.53|363.13|368.27|362.87|17
1641901520000|2022-01-11 11:45:20|368.52|363.12|368.53|363.13|368.53|363.13|368.52|363.12|4
1641901530000|2022-01-11 11:45:30|368.52|363.12|368.51|363.11|368.53|363.13|368.45|363.05|13
1641901540000|2022-01-11 11:45:40|368.49|363.09|368.49|363.09|368.5|363.1|368.47|363.07|8
1641901550000|2022-01-11 11:45:50|368.48|363.08|368.45|363.05|368.48|363.08|368.42|363.02|11
1641901560000|2022-01-11 11:46:00|368.44|363.04|368.46|363.06|368.48|363.08|368.44|363.04|16
1641901570000|2022-01-11 11:46:10|368.48|363.08|368.47|363.07|368.48|363.08|368.47|363.07|2
1641901580000|2022-01-11 11:46:20|368.46|363.06|368.52|363.12|368.53|363.13|368.46|363.06|6
1641901590000|2022-01-11 11:46:30|368.53|363.13|368.51|363.11|368.55|363.15|368.5|363.1|13
1641901600000|2022-01-11 11:46:40|368.54|363.14|368.45|363.05|368.56|363.16|368.45|363.05|20
1641901610000|2022-01-11 11:46:50|368.46|363.06|368.49|363.09|368.5|363.1|368.46|363.06|8
1641901620000|2022-01-11 11:47:00|368.5|363.1|368.55|363.15|368.55|363.15|368.49|363.09|8
1641901630000|2022-01-11 11:47:10|368.56|363.16|368.54|363.14|368.58|363.18|368.54|363.14|15
1641901640000|2022-01-11 11:47:20|368.52|363.12|368.6|363.2|368.6|363.2|368.52|363.12|17
1641901650000|2022-01-11 11:47:30|368.61|363.21|368.61|363.21|368.73|363.33|368.61|363.21|18
1641901660000|2022-01-11 11:47:40|368.62|363.22|368.64|363.24|368.67|363.27|368.62|363.22|13
1641901670000|2022-01-11 11:47:50|368.65|363.25|368.65|363.25|368.65|363.25|368.63|363.23|5
1641901680000|2022-01-11 11:48:00|368.66|363.26|368.73|363.33|368.78|363.38|368.66|363.26|19
1641901690000|2022-01-11 11:48:10|368.71|363.31|368.71|363.31|368.74|363.34|368.66|363.26|16
1641901700000|2022-01-11 11:48:20|368.7|363.3|368.7|363.3|368.71|363.31|368.7|363.3|9
1641901710000|2022-01-11 11:48:30|368.71|363.31|368.72|363.32|368.72|363.32|368.71|363.31|2
1641901720000|2022-01-11 11:48:40|368.73|363.33|368.77|363.37|368.78|363.38|368.73|363.33|8
1641901730000|2022-01-11 11:48:50|368.76|363.36|368.72|363.32|368.76|363.36|368.71|363.31|7
1641901740000|2022-01-11 11:49:00|368.78|363.38|368.76|363.36|368.78|363.38|368.75|363.35|8
1641901750000|2022-01-11 11:49:10|368.77|363.37|368.88|363.48|368.93|363.53|368.77|363.37|9
1641901760000|2022-01-11 11:49:20|368.87|363.47|368.97|363.57|369.08|363.68|368.87|363.47|19
1641901770000|2022-01-11 11:49:30|369|363.6|368.96|363.56|369|363.6|368.94|363.54|16
1641901780000|2022-01-11 11:49:40|368.95|363.55|368.84|363.44|368.95|363.55|368.82|363.42|17
1641901790000|2022-01-11 11:49:50|368.83|363.43|368.86|363.46|368.87|363.47|368.82|363.42|16
1641901800000|2022-01-11 11:50:00|368.89|363.49|369.05|363.65|369.07|363.67|368.86|363.46|14
1641901810000|2022-01-11 11:50:10|369.07|363.67|369.13|363.73|369.19|363.79|369.07|363.67|23
1641901820000|2022-01-11 11:50:20|369.15|363.75|369.02|363.62|369.21|363.81|369.02|363.62|24
1641901830000|2022-01-11 11:50:30|369.04|363.64|369.08|363.68|369.1|363.7|369.04|363.64|13
1641901840000|2022-01-11 11:50:40|369.07|363.67|369.08|363.68|369.09|363.69|369.04|363.64|13
1641901850000|2022-01-11 11:50:50|369.07|363.67|369.07|363.67|369.12|363.72|369.05|363.65|11
1641901860000|2022-01-11 11:51:00|369.06|363.66|369.06|363.66|369.08|363.68|369.04|363.64|11
1641901870000|2022-01-11 11:51:10|369.04|363.64|369.06|363.66|369.07|363.67|369.04|363.64|4
1641901880000|2022-01-11 11:51:20|369.07|363.67|369.28|363.88|369.28|363.88|369.07|363.67|11
1641901890000|2022-01-11 11:51:30|369.25|363.85|369.25|363.85|369.26|363.86|369.24|363.84|5
1641901900000|2022-01-11 11:51:40|369.24|363.84|369.13|363.73|369.24|363.84|369.13|363.73|8
1641901910000|2022-01-11 11:51:50|369.12|363.72|369.02|363.62|369.12|363.72|368.97|363.57|16
1641901920000|2022-01-11 11:52:00|369.03|363.63|369.04|363.64|369.07|363.67|369.01|363.61|18
1641901930000|2022-01-11 11:52:10|368.99|363.59|369.04|363.64|369.07|363.67|368.99|363.59|16
1641901940000|2022-01-11 11:52:20|369.03|363.63|369.09|363.69|369.09|363.69|369.03|363.63|6
1641901950000|2022-01-11 11:52:30|369.1|363.7|369.09|363.69|369.11|363.71|369.08|363.68|6
1641901960000|2022-01-11 11:52:40|369.12|363.72|369.2|363.8|369.2|363.8|369.12|363.72|8
1641901970000|2022-01-11 11:52:50|369.21|363.81|369.25|363.85|369.26|363.86|369.21|363.81|12
1641901980000|2022-01-11 11:53:00|369.24|363.84|369.25|363.85|369.25|363.85|369.21|363.81|7
1641901990000|2022-01-11 11:53:10|369.24|363.84|369.15|363.75|369.24|363.84|369.15|363.75|6
1641902000000|2022-01-11 11:53:20|369.14|363.74|369.16|363.76|369.17|363.77|369.14|363.74|5
1641902010000|2022-01-11 11:53:30|369.17|363.77|369.22|363.82|369.22|363.82|369.15|363.75|9
1641902020000|2022-01-11 11:53:40|369.23|363.83|369.29|363.89|369.31|363.91|369.22|363.82|9
1641902030000|2022-01-11 11:53:50|369.31|363.91|369.3|363.9|369.31|363.91|369.28|363.88|13
1641902040000|2022-01-11 11:54:00|369.29|363.89|369.32|363.92|369.33|363.93|369.28|363.88|14
1641902050000|2022-01-11 11:54:10|369.31|363.91|369.21|363.81|369.31|363.91|369.2|363.8|8
1641902060000|2022-01-11 11:54:20|369.2|363.8|369.17|363.77|369.2|363.8|369.16|363.76|11
1641902070000|2022-01-11 11:54:30|369.18|363.78|369.24|363.84|369.24|363.84|369.18|363.78|3
1641902080000|2022-01-11 11:54:40|369.26|363.86|369.55|364.15|369.58|364.18|369.24|363.84|20
1641902090000|2022-01-11 11:54:50|369.56|364.16|369.51|364.11|369.57|364.17|369.51|364.11|17
1641902100000|2022-01-11 11:55:00|369.52|364.12|369.35|363.95|369.55|364.15|369.35|363.95|30
1641902110000|2022-01-11 11:55:10|369.38|363.98|369.47|364.07|369.47|364.07|369.3|363.9|25
1641902120000|2022-01-11 11:55:20|369.45|364.05|369.35|363.95|369.47|364.07|369.32|363.92|30
1641902130000|2022-01-11 11:55:30|369.34|363.94|369.35|363.95|369.4|364|369.34|363.94|19
1641902140000|2022-01-11 11:55:40|369.37|363.97|369.37|363.97|369.38|363.98|369.36|363.96|13
1641902150000|2022-01-11 11:55:50|369.38|363.98|369.37|363.97|369.42|364.02|369.37|363.97|17
1641902160000|2022-01-11 11:56:00|369.38|363.98|369.29|363.89|369.4|364|369.28|363.88|22
1641902170000|2022-01-11 11:56:10|369.3|363.9|369.31|363.91|369.35|363.95|369.27|363.87|19
1641902180000|2022-01-11 11:56:20|369.33|363.93|369.31|363.91|369.34|363.94|369.29|363.89|9
1641902190000|2022-01-11 11:56:30|369.29|363.89|369.18|363.78|369.33|363.93|369.18|363.78|13
1641902200000|2022-01-11 11:56:40|369.17|363.77|369.1|363.7|369.19|363.79|369.1|363.7|10
1641902210000|2022-01-11 11:56:50|369.09|363.69|369.18|363.78|369.18|363.78|369.09|363.69|10
1641902220000|2022-01-11 11:57:00|369.19|363.79|369.29|363.89|369.29|363.89|369.19|363.79|10
1641902230000|2022-01-11 11:57:10|369.28|363.88|369.12|363.72|369.3|363.9|369.12|363.72|14
1641902240000|2022-01-11 11:57:20|369.14|363.74|369.01|363.61|369.14|363.74|369.01|363.61|22
1641902250000|2022-01-11 11:57:30|368.99|363.59|368.99|363.59|369|363.6|368.99|363.59|5
1641902260000|2022-01-11 11:57:40|369|363.6|369.04|363.64|369.05|363.65|368.99|363.59|20
1641902270000|2022-01-11 11:57:50|369.03|363.63|369.03|363.63|369.03|363.63|368.98|363.58|17
1641902280000|2022-01-11 11:58:00|369.02|363.62|368.98|363.58|369.1|363.7|368.98|363.58|20
1641902290000|2022-01-11 11:58:10|368.99|363.59|369.07|363.67|369.07|363.67|368.99|363.59|14
1641902300000|2022-01-11 11:58:20|369.06|363.66|369.04|363.64|369.06|363.66|369.03|363.63|9
1641902310000|2022-01-11 11:58:30|369.05|363.65|369.04|363.64|369.09|363.69|369.03|363.63|15
1641902320000|2022-01-11 11:58:40|369.05|363.65|369.05|363.65|369.08|363.68|369.04|363.64|17
1641902330000|2022-01-11 11:58:50|369.04|363.64|369.05|363.65|369.06|363.66|369.03|363.63|8
1641902340000|2022-01-11 11:59:00|369.07|363.67|369.19|363.79|369.23|363.83|369.03|363.63|13
1641902350000|2022-01-11 11:59:10|369.22|363.82|369.12|363.72|369.23|363.83|369.12|363.72|24
1641902360000|2022-01-11 11:59:20|369.09|363.69|368.93|363.53|369.09|363.69|368.91|363.51|26
1641902370000|2022-01-11 11:59:30|368.94|363.54|368.92|363.52|368.97|363.57|368.92|363.52|8
1641902380000|2022-01-11 11:59:40|368.94|363.54|368.97|363.57|368.98|363.58|368.88|363.48|18
1641902390000|2022-01-11 11:59:50|368.91|363.51|368.73|363.33|368.99|363.59|368.73|363.33|20
1641902400000|2022-01-11 12:00:00|368.68|363.28|368.83|363.43|368.84|363.44|368.57|363.17|32
1641902410000|2022-01-11 12:00:10|368.85|363.45|369.01|363.61|369.01|363.61|368.74|363.34|16
1641902420000|2022-01-11 12:00:20|369|363.6|369.02|363.62|369.05|363.65|368.92|363.52|20
1641902430000|2022-01-11 12:00:30|369.03|363.63|369.01|363.61|369.03|363.63|368.95|363.55|12
1641902440000|2022-01-11 12:00:40|368.97|363.57|368.92|363.52|369|363.6|368.91|363.51|21
1641902450000|2022-01-11 12:00:50|368.91|363.51|368.92|363.52|368.95|363.55|368.91|363.51|5
1641902460000|2022-01-11 12:01:00|368.93|363.53|368.91|363.51|368.99|363.59|368.91|363.51|6
1641902470000|2022-01-11 12:01:10|368.88|363.48|368.84|363.44|368.91|363.51|368.81|363.41|18
1641902480000|2022-01-11 12:01:20|368.81|363.41|368.66|363.26|368.81|363.41|368.62|363.22|28
1641902490000|2022-01-11 12:01:30|368.65|363.25|368.61|363.21|368.66|363.26|368.61|363.21|15
1641902500000|2022-01-11 12:01:40|368.62|363.22|368.68|363.28|368.7|363.3|368.59|363.19|13
1641902510000|2022-01-11 12:01:50|368.67|363.27|368.71|363.31|368.71|363.31|368.67|363.27|7
1641902520000|2022-01-11 12:02:00|368.69|363.29|368.66|363.26|368.7|363.3|368.61|363.21|13
1641902530000|2022-01-11 12:02:10|368.68|363.28|368.68|363.28|368.7|363.3|368.64|363.24|11
1641902540000|2022-01-11 12:02:20|368.66|363.26|368.62|363.22|368.66|363.26|368.62|363.22|6
1641902550000|2022-01-11 12:02:30|368.63|363.23|368.63|363.23|368.64|363.24|368.63|363.23|5
1641902560000|2022-01-11 12:02:40|368.62|363.22|368.61|363.21|368.64|363.24|368.61|363.21|7
1641902570000|2022-01-11 12:02:50|368.62|363.22|368.44|363.04|368.62|363.22|368.37|362.97|18
1641902580000|2022-01-11 12:03:00|368.37|362.97|368.45|363.05|368.48|363.08|368.37|362.97|19
1641902590000|2022-01-11 12:03:10|368.42|363.02|368.4|363|368.47|363.07|368.37|362.97|19
1641902600000|2022-01-11 12:03:20|368.47|363.07|368.41|363.01|368.47|363.07|368.38|362.98|12
1641902610000|2022-01-11 12:03:30|368.45|363.05|368.44|363.04|368.45|363.05|368.41|363.01|4
1641902620000|2022-01-11 12:03:40|368.4|363|368.33|362.93|368.42|363.02|368.32|362.92|14
1641902630000|2022-01-11 12:03:50|368.32|362.92|368.34|362.94|368.38|362.98|368.32|362.92|4
1641902640000|2022-01-11 12:04:00|368.41|363.01|368.39|362.99|368.43|363.03|368.33|362.93|7
1641902650000|2022-01-11 12:04:10|368.37|362.97|368.36|362.96|368.39|362.99|368.36|362.96|7
1641902660000|2022-01-11 12:04:20|368.39|362.99|368.39|362.99|368.39|362.99|368.37|362.97|3
1641902670000|2022-01-11 12:04:30|368.37|362.97|368.36|362.96|368.37|362.97|368.36|362.96|2
1641902680000|2022-01-11 12:04:40|368.37|362.97|368.19|362.79|368.37|362.97|368.18|362.78|16
1641902690000|2022-01-11 12:04:50|368.2|362.8|368.2|362.8|368.2|362.8|368.19|362.79|3
1641902700000|2022-01-11 12:05:00|368.19|362.79|368.17|362.77|368.19|362.79|368.16|362.76|7
1641902710000|2022-01-11 12:05:10|368.15|362.75|368.18|362.78|368.19|362.79|368.13|362.73|14
1641902720000|2022-01-11 12:05:20|368.19|362.79|368.19|362.79|368.2|362.8|368.18|362.78|8
1641902730000|2022-01-11 12:05:30|368.2|362.8|368.18|362.78|368.2|362.8|368.16|362.76|7
1641902740000|2022-01-11 12:05:40|368.2|362.8|368.26|362.86|368.26|362.86|368.2|362.8|5
1641902750000|2022-01-11 12:05:50|368.27|362.87|368.38|362.98|368.41|363.01|368.26|362.86|15
1641902760000|2022-01-11 12:06:00|368.39|362.99|368.39|362.99|368.39|362.99|368.38|362.98|3
1641902770000|2022-01-11 12:06:10|368.4|363|368.6|363.2|368.61|363.21|368.4|363|13
1641902780000|2022-01-11 12:06:20|368.59|363.19|368.59|363.19|368.63|363.23|368.54|363.14|11
1641902790000|2022-01-11 12:06:30|368.64|363.24|368.58|363.18|368.64|363.24|368.58|363.18|5
1641902800000|2022-01-11 12:06:40|368.59|363.19|368.6|363.2|368.65|363.25|368.58|363.18|13
1641902810000|2022-01-11 12:06:50|368.61|363.21|368.67|363.27|368.68|363.28|368.61|363.21|8
1641902820000|2022-01-11 12:07:00|368.68|363.28|368.7|363.3|368.71|363.31|368.68|363.28|7
1641902830000|2022-01-11 12:07:10|368.69|363.29|368.59|363.19|368.71|363.31|368.59|363.19|14
1641902840000|2022-01-11 12:07:20|368.57|363.17|368.58|363.18|368.63|363.23|368.52|363.12|15
1641902850000|2022-01-11 12:07:30|368.6|363.2|368.81|363.41|368.82|363.42|368.54|363.14|18
1641902860000|2022-01-11 12:07:40|368.82|363.42|369.07|363.67|369.09|363.69|368.82|363.42|8
1641902870000|2022-01-11 12:07:50|369.05|363.65|369.04|363.64|369.05|363.65|369.02|363.62|7
1641902880000|2022-01-11 12:08:00|369.03|363.63|368.99|363.59|369.09|363.69|368.95|363.55|19
1641902890000|2022-01-11 12:08:10|369|363.6|369.2|363.8|369.27|363.87|369|363.6|25
1641902900000|2022-01-11 12:08:20|369.21|363.81|369.29|363.89|369.31|363.91|369.21|363.81|20
1641902910000|2022-01-11 12:08:30|369.32|363.92|369.46|364.06|369.5|364.1|369.32|363.92|26
1641902920000|2022-01-11 12:08:40|369.49|364.09|369.54|364.14|369.61|364.21|369.47|364.07|13
1641902930000|2022-01-11 12:08:50|369.55|364.15|369.55|364.15|369.59|364.19|369.5|364.1|16
1641902940000|2022-01-11 12:09:00|369.54|364.14|369.62|364.22|369.64|364.24|369.5|364.1|14
1641902950000|2022-01-11 12:09:10|369.63|364.23|369.66|364.26|369.67|364.27|369.62|364.22|13
1641902960000|2022-01-11 12:09:20|369.62|364.22|369.63|364.23|369.63|364.23|369.62|364.22|10
1641902970000|2022-01-11 12:09:30|369.65|364.25|369.55|364.15|369.65|364.25|369.53|364.13|14
1641902980000|2022-01-11 12:09:40|369.57|364.17|369.59|364.19|369.61|364.21|369.57|364.17|6
1641902990000|2022-01-11 12:09:50|369.6|364.2|369.6|364.2|369.6|364.2|369.59|364.19|5
1641903000000|2022-01-11 12:10:00|369.59|364.19|369.35|363.95|369.6|364.2|369.35|363.95|23
1641903010000|2022-01-11 12:10:10|369.36|363.96|369.35|363.95|369.36|363.96|369.34|363.94|6
1641903020000|2022-01-11 12:10:20|369.32|363.92|369.52|364.12|369.52|364.12|369.32|363.92|18
1641903030000|2022-01-11 12:10:30|369.53|364.13|369.47|364.07|369.54|364.14|369.47|364.07|16
1641903040000|2022-01-11 12:10:40|369.49|364.09|369.48|364.08|369.54|364.14|369.45|364.05|16
1641903050000|2022-01-11 12:10:50|369.49|364.09|369.38|363.98|369.53|364.13|369.35|363.95|28
1641903060000|2022-01-11 12:11:00|369.34|363.94|369.42|364.02|369.43|364.03|369.32|363.92|14
1641903070000|2022-01-11 12:11:10|369.41|364.01|369.4|364|369.49|364.09|369.4|364|18
1641903080000|2022-01-11 12:11:20|369.42|364.02|369.58|364.18|369.61|364.21|369.42|364.02|18
1641903090000|2022-01-11 12:11:30|369.6|364.2|369.62|364.22|369.62|364.22|369.6|364.2|3
1641903100000|2022-01-11 12:11:40|369.63|364.23|369.64|364.24|369.65|364.25|369.62|364.22|13
1641903110000|2022-01-11 12:11:50|369.65|364.25|369.69|364.29|369.69|364.29|369.65|364.25|13
1641903120000|2022-01-11 12:12:00|369.71|364.31|369.72|364.32|369.73|364.33|369.71|364.31|8
1641903130000|2022-01-11 12:12:10|369.73|364.33|370.2|364.8|370.41|365.01|369.73|364.33|11
1641903140000|2022-01-11 12:12:20|370.19|364.79|370.05|364.65|370.21|364.81|370.05|364.65|17
1641903150000|2022-01-11 12:12:30|370.06|364.66|370.07|364.67|370.09|364.69|369.96|364.56|21
1641903160000|2022-01-11 12:12:40|370.08|364.68|370.21|364.81|370.23|364.83|370.08|364.68|12
1641903170000|2022-01-11 12:12:50|370.22|364.82|370.22|364.82|370.22|364.82|370.19|364.79|11
1641903180000|2022-01-11 12:13:00|370.27|364.87|370.15|364.75|370.29|364.89|370.15|364.75|20
1641903190000|2022-01-11 12:13:10|370.14|364.74|370.14|364.74|370.15|364.75|370.14|364.74|3
1641903200000|2022-01-11 12:13:20|370.15|364.75|370.11|364.71|370.15|364.75|370.1|364.7|9
1641903210000|2022-01-11 12:13:30|370.1|364.7|370.26|364.86|370.26|364.86|370.1|364.7|13
1641903220000|2022-01-11 12:13:40|370.29|364.89|370.19|364.79|370.29|364.89|370.18|364.78|14
1641903230000|2022-01-11 12:13:50|370.22|364.82|370.22|364.82|370.22|364.82|370.21|364.81|3
1641903240000|2022-01-11 12:14:00|370.23|364.83|370.24|364.84|370.29|364.89|370.23|364.83|19
1641903250000|2022-01-11 12:14:10|370.25|364.85|370.27|364.87|370.41|365.01|370.23|364.83|15
1641903260000|2022-01-11 12:14:20|370.31|364.91|370.3|364.9|370.34|364.94|370.26|364.86|14
1641903270000|2022-01-11 12:14:30|370.26|364.86|370.27|364.87|370.28|364.88|370.26|364.86|7
1641903280000|2022-01-11 12:14:40|370.26|364.86|370.24|364.84|370.26|364.86|370.22|364.82|8
1641903290000|2022-01-11 12:14:50|370.23|364.83|369.96|364.56|370.24|364.84|369.91|364.51|19
1641903300000|2022-01-11 12:15:00|369.93|364.53|370.12|364.72|370.13|364.73|369.92|364.52|18
1641903310000|2022-01-11 12:15:10|370.15|364.75|370.1|364.7|370.21|364.81|370.07|364.67|24
1641903320000|2022-01-11 12:15:20|370.15|364.75|370.1|364.7|370.15|364.75|370.1|364.7|12
1641903330000|2022-01-11 12:15:30|370.11|364.71|369.95|364.55|370.11|364.71|369.95|364.55|21
1641903340000|2022-01-11 12:15:40|369.91|364.51|369.98|364.58|369.98|364.58|369.91|364.51|13
1641903350000|2022-01-11 12:15:50|369.93|364.53|369.76|364.36|369.93|364.53|369.73|364.33|18
1641903360000|2022-01-11 12:16:00|369.77|364.37|369.68|364.28|369.81|364.41|369.66|364.26|20
1641903370000|2022-01-11 12:16:10|369.69|364.29|369.52|364.12|369.76|364.36|369.47|364.07|25
1641903380000|2022-01-11 12:16:20|369.54|364.14|369.48|364.08|369.58|364.18|369.47|364.07|15
1641903390000|2022-01-11 12:16:30|369.46|364.06|369.51|364.11|369.55|364.15|369.46|364.06|16
1641903400000|2022-01-11 12:16:40|369.57|364.17|369.51|364.11|369.62|364.22|369.47|364.07|14
1641903410000|2022-01-11 12:16:50|369.52|364.12|369.64|364.24|369.71|364.31|369.49|364.09|24
1641903420000|2022-01-11 12:17:00|369.63|364.23|369.29|363.89|369.65|364.25|369.27|363.87|29
1641903430000|2022-01-11 12:17:10|369.3|363.9|369.35|363.95|369.36|363.96|369.26|363.86|10
1641903440000|2022-01-11 12:17:20|369.34|363.94|369.41|364.01|369.41|364.01|369.32|363.92|14
1641903450000|2022-01-11 12:17:30|369.42|364.02|369.49|364.09|369.5|364.1|369.4|364|10
1641903460000|2022-01-11 12:17:40|369.48|364.08|369.48|364.08|369.48|364.08|369.48|364.08|1
1641903470000|2022-01-11 12:17:50|369.46|364.06|369.48|364.08|369.48|364.08|369.45|364.05|10
1641903480000|2022-01-11 12:18:00|369.47|364.07|369.51|364.11|369.51|364.11|369.45|364.05|17
1641903490000|2022-01-11 12:18:10|369.49|364.09|369.65|364.25|369.74|364.34|369.49|364.09|20
1641903500000|2022-01-11 12:18:20|369.7|364.3|369.81|364.41|369.84|364.44|369.69|364.29|19
1641903510000|2022-01-11 12:18:30|369.82|364.42|369.78|364.38|369.82|364.42|369.77|364.37|8
1641903520000|2022-01-11 12:18:40|369.77|364.37|369.77|364.37|369.78|364.38|369.77|364.37|3
1641903530000|2022-01-11 12:18:50|369.72|364.32|369.74|364.34|369.79|364.39|369.67|364.27|19
1641903540000|2022-01-11 12:19:00|369.73|364.33|369.77|364.37|369.77|364.37|369.73|364.33|4
1641903550000|2022-01-11 12:19:10|369.75|364.35|369.79|364.39|369.82|364.42|369.75|364.35|8
1641903560000|2022-01-11 12:19:20|369.87|364.47|369.78|364.38|369.87|364.47|369.77|364.37|16
1641903570000|2022-01-11 12:19:30|369.76|364.36|369.71|364.31|369.76|364.36|369.71|364.31|7
1641903580000|2022-01-11 12:19:40|369.7|364.3|369.71|364.31|369.71|364.31|369.69|364.29|9
1641903590000|2022-01-11 12:19:50|369.72|364.32|369.76|364.36|369.76|364.36|369.72|364.32|6
1641903600000|2022-01-11 12:20:00|369.75|364.35|369.8|364.4|369.84|364.44|369.75|364.35|25
1641903610000|2022-01-11 12:20:10|369.78|364.38|369.82|364.42|369.82|364.42|369.77|364.37|17
1641903620000|2022-01-11 12:20:20|369.75|364.35|369.81|364.41|369.84|364.44|369.75|364.35|11
1641903630000|2022-01-11 12:20:30|369.8|364.4|370.3|364.9|370.35|364.95|369.8|364.4|23
1641903640000|2022-01-11 12:20:40|370.31|364.91|370.11|364.71|370.31|364.91|370.11|364.71|22
1641903650000|2022-01-11 12:20:50|370.14|364.74|370.21|364.81|370.21|364.81|370.13|364.73|13
1641903660000|2022-01-11 12:21:00|370.2|364.8|370.16|364.76|370.23|364.83|370.16|364.76|17
1641903670000|2022-01-11 12:21:10|370.17|364.77|370.23|364.83|370.23|364.83|370.16|364.76|10
1641903680000|2022-01-11 12:21:20|370.22|364.82|370.48|365.08|370.52|365.12|370.22|364.82|21
1641903690000|2022-01-11 12:21:30|370.47|365.07|370.37|364.97|370.48|365.08|370.37|364.97|19
1641903700000|2022-01-11 12:21:40|370.33|364.93|370.26|364.86|370.33|364.93|370.19|364.79|21
1641903710000|2022-01-11 12:21:50|370.24|364.84|370.25|364.85|370.25|364.85|370.18|364.78|18
1641903720000|2022-01-11 12:22:00|370.24|364.84|370.21|364.81|370.24|364.84|370.2|364.8|7
1641903730000|2022-01-11 12:22:10|370.22|364.82|370.19|364.79|370.22|364.82|370.16|364.76|15
1641903740000|2022-01-11 12:22:20|370.2|364.8|370.23|364.83|370.35|364.95|370.2|364.8|18
1641903750000|2022-01-11 12:22:30|370.22|364.82|370.15|364.75|370.26|364.86|370.11|364.71|21
1641903760000|2022-01-11 12:22:40|370.11|364.71|369.95|364.55|370.15|364.75|369.95|364.55|21
1641903770000|2022-01-11 12:22:50|369.94|364.54|369.93|364.53|369.96|364.56|369.9|364.5|14
1641903780000|2022-01-11 12:23:00|369.91|364.51|369.94|364.54|369.94|364.54|369.91|364.51|7
1641903790000|2022-01-11 12:23:10|369.93|364.53|369.86|364.46|369.93|364.53|369.81|364.41|19
1641903800000|2022-01-11 12:23:20|369.85|364.45|369.83|364.43|369.85|364.45|369.82|364.42|7
1641903810000|2022-01-11 12:23:30|369.84|364.44|369.88|364.48|369.88|364.48|369.84|364.44|7
1641903820000|2022-01-11 12:23:40|369.89|364.49|369.89|364.49|369.9|364.5|369.88|364.48|10
1641903830000|2022-01-11 12:23:50|369.9|364.5|369.89|364.49|369.9|364.5|369.89|364.49|2
1641903840000|2022-01-11 12:24:00|369.9|364.5|369.83|364.43|369.9|364.5|369.8|364.4|17
1641903850000|2022-01-11 12:24:10|369.85|364.45|369.84|364.44|369.89|364.49|369.83|364.43|9
1641903860000|2022-01-11 12:24:20|369.88|364.48|369.88|364.48|369.9|364.5|369.88|364.48|3
1641903870000|2022-01-11 12:24:30|369.89|364.49|369.89|364.49|369.89|364.49|369.89|364.49|1
1641903880000|2022-01-11 12:24:40|369.88|364.48|369.88|364.48|369.88|364.48|369.88|364.48|1
1641903890000|2022-01-11 12:24:50|369.91|364.51|369.91|364.51|369.91|364.51|369.91|364.51|1
1641903900000|2022-01-11 12:25:00|369.89|364.49|369.83|364.43|369.89|364.49|369.81|364.41|10
1641903910000|2022-01-11 12:25:10|369.84|364.44|369.82|364.42|369.89|364.49|369.79|364.39|14
1641903920000|2022-01-11 12:25:20|369.81|364.41|369.72|364.32|369.83|364.43|369.63|364.23|22
1641903930000|2022-01-11 12:25:30|369.67|364.27|369.66|364.26|369.72|364.32|369.66|364.26|11
1641903940000|2022-01-11 12:25:40|369.72|364.32|369.66|364.26|369.72|364.32|369.65|364.25|12
1641903950000|2022-01-11 12:25:50|369.67|364.27|369.7|364.3|369.71|364.31|369.66|364.26|4
1641903960000|2022-01-11 12:26:00|369.65|364.25|369.6|364.2|369.65|364.25|369.6|364.2|6
1641903970000|2022-01-11 12:26:10|369.7|364.3|369.65|364.25|369.71|364.31|369.62|364.22|11
1641903980000|2022-01-11 12:26:20|369.71|364.31|369.71|364.31|369.71|364.31|369.61|364.21|7
1641903990000|2022-01-11 12:26:30|369.64|364.24|369.65|364.25|369.7|364.3|369.63|364.23|12
1641904000000|2022-01-11 12:26:40|369.63|364.23|369.54|364.14|369.65|364.25|369.49|364.09|17
1641904010000|2022-01-11 12:26:50|369.55|364.15|369.53|364.13|369.56|364.16|369.52|364.12|11
1641904020000|2022-01-11 12:27:00|369.52|364.12|369.55|364.15|369.55|364.15|369.52|364.12|9
1641904030000|2022-01-11 12:27:10|369.54|364.14|369.55|364.15|369.56|364.16|369.54|364.14|3
1641904040000|2022-01-11 12:27:20|369.54|364.14|369.53|364.13|369.55|364.15|369.53|364.13|5
1641904050000|2022-01-11 12:27:30|369.55|364.15|369.53|364.13|369.55|364.15|369.49|364.09|14
1641904060000|2022-01-11 12:27:40|369.54|364.14|369.53|364.13|369.56|364.16|369.5|364.1|9
1641904070000|2022-01-11 12:27:50|369.52|364.12|369.51|364.11|369.54|364.14|369.43|364.03|13
1641904080000|2022-01-11 12:28:00|369.49|364.09|369.54|364.14|369.55|364.15|369.49|364.09|9
1641904090000|2022-01-11 12:28:10|369.55|364.15|369.55|364.15|369.55|364.15|369.54|364.14|5
1641904100000|2022-01-11 12:28:20|369.56|364.16|369.56|364.16|369.58|364.18|369.56|364.16|5
1641904110000|2022-01-11 12:28:30|369.53|364.13|369.51|364.11|369.57|364.17|369.46|364.06|12
1641904120000|2022-01-11 12:28:40|369.53|364.13|369.57|364.17|369.58|364.18|369.53|364.13|8
1641904130000|2022-01-11 12:28:50|369.56|364.16|369.53|364.13|369.56|364.16|369.48|364.08|12
1641904140000|2022-01-11 12:29:00|369.52|364.12|369.63|364.23|369.64|364.24|369.52|364.12|20
1641904150000|2022-01-11 12:29:10|369.65|364.25|369.81|364.41|369.81|364.41|369.64|364.24|12
1641904160000|2022-01-11 12:29:20|369.8|364.4|369.79|364.39|369.8|364.4|369.79|364.39|4
1641904170000|2022-01-11 12:29:30|369.77|364.37|369.79|364.39|369.85|364.45|369.75|364.35|26
1641904180000|2022-01-11 12:29:40|369.78|364.38|369.74|364.34|369.8|364.4|369.74|364.34|18
1641904190000|2022-01-11 12:29:50|369.75|364.35|369.82|364.42|369.82|364.42|369.74|364.34|12
1641904200000|2022-01-11 12:30:00|369.83|364.43|369.91|364.51|370.1|364.7|369.82|364.42|22
1641904210000|2022-01-11 12:30:10|369.9|364.5|369.79|364.39|369.91|364.51|369.78|364.38|17
1641904220000|2022-01-11 12:30:20|369.78|364.38|369.7|364.3|369.78|364.38|369.68|364.28|25
1641904230000|2022-01-11 12:30:30|369.75|364.35|369.68|364.28|369.76|364.36|369.64|364.24|28
1641904240000|2022-01-11 12:30:40|369.7|364.3|369.67|364.27|369.74|364.34|369.67|364.27|18
1641904250000|2022-01-11 12:30:50|369.66|364.26|369.71|364.31|369.71|364.31|369.66|364.26|6
1641904260000|2022-01-11 12:31:00|369.7|364.3|369.67|364.27|369.71|364.31|369.67|364.27|6
1641904270000|2022-01-11 12:31:10|369.65|364.25|369.65|364.25|369.65|364.25|369.65|364.25|1
1641904280000|2022-01-11 12:31:20|369.66|364.26|369.6|364.2|369.67|364.27|369.57|364.17|12
1641904290000|2022-01-11 12:31:30|369.61|364.21|369.62|364.22|369.62|364.22|369.6|364.2|3
1641904300000|2022-01-11 12:31:40|369.6|364.2|369.59|364.19|369.62|364.22|369.58|364.18|8
1641904310000|2022-01-11 12:31:50|369.6|364.2|369.52|364.12|369.6|364.2|369.48|364.08|17
1641904320000|2022-01-11 12:32:00|369.47|364.07|369.48|364.08|369.51|364.11|369.39|363.99|16
1641904330000|2022-01-11 12:32:10|369.49|364.09|369.36|363.96|369.49|364.09|369.36|363.96|13
1641904340000|2022-01-11 12:32:20|369.41|364.01|369.38|363.98|369.41|364.01|369.28|363.88|20
1641904350000|2022-01-11 12:32:30|369.36|363.96|369.38|363.98|369.38|363.98|369.3|363.9|12
1641904360000|2022-01-11 12:32:40|369.39|363.99|369.38|363.98|369.39|363.99|369.38|363.98|2
1641904370000|2022-01-11 12:32:50|369.36|363.96|369.25|363.85|369.36|363.96|369.24|363.84|15
1641904380000|2022-01-11 12:33:00|369.29|363.89|369.17|363.77|369.29|363.89|369.15|363.75|21
1641904390000|2022-01-11 12:33:10|369.16|363.76|369.13|363.73|369.17|363.77|369.12|363.72|11
1641904400000|2022-01-11 12:33:20|369.14|363.74|368.95|363.55|369.14|363.74|368.94|363.54|13
1641904410000|2022-01-11 12:33:30|368.99|363.59|368.95|363.55|368.99|363.59|368.94|363.54|9
1641904420000|2022-01-11 12:33:40|368.96|363.56|368.97|363.57|369.01|363.61|368.95|363.55|14
1641904430000|2022-01-11 12:33:50|368.99|363.59|368.97|363.57|368.99|363.59|368.97|363.57|5
1641904440000|2022-01-11 12:34:00|368.98|363.58|369.01|363.61|369.1|363.7|368.96|363.56|17
1641904450000|2022-01-11 12:34:10|368.99|363.59|369.13|363.73|369.18|363.78|368.98|363.58|25
1641904460000|2022-01-11 12:34:20|369.16|363.76|369.05|363.65|369.16|363.76|369.05|363.65|17
1641904470000|2022-01-11 12:34:30|369.04|363.64|369.06|363.66|369.07|363.67|369.03|363.63|8
1641904480000|2022-01-11 12:34:40|369.05|363.65|369.05|363.65|369.06|363.66|369.04|363.64|9
1641904490000|2022-01-11 12:34:50|369.04|363.64|368.96|363.56|369.04|363.64|368.86|363.46|14
1641904500000|2022-01-11 12:35:00|368.98|363.58|369.02|363.62|369.06|363.66|368.97|363.57|21
1641904510000|2022-01-11 12:35:10|369|363.6|369.09|363.69|369.11|363.71|369|363.6|9
1641904520000|2022-01-11 12:35:20|369.1|363.7|369.1|363.7|369.1|363.7|369.1|363.7|1
1641904530000|2022-01-11 12:35:30|369.12|363.72|369.12|363.72|369.12|363.72|369.08|363.68|6
1641904540000|2022-01-11 12:35:40|369.16|363.76|369.17|363.77|369.25|363.85|369.16|363.76|23
1641904550000|2022-01-11 12:35:50|369.2|363.8|369.21|363.81|369.28|363.88|369.18|363.78|21
1641904560000|2022-01-11 12:36:00|369.19|363.79|369.17|363.77|369.2|363.8|369.13|363.73|20
1641904570000|2022-01-11 12:36:10|369.16|363.76|369.14|363.74|369.18|363.78|369.13|363.73|8
1641904580000|2022-01-11 12:36:20|369.16|363.76|369.11|363.71|369.16|363.76|369.09|363.69|18
1641904590000|2022-01-11 12:36:30|369.09|363.69|369.09|363.69|369.09|363.69|369.09|363.69|1
1641904600000|2022-01-11 12:36:40|369.06|363.66|369.02|363.62|369.06|363.66|369.01|363.61|9
1641904610000|2022-01-11 12:36:50|369.03|363.63|369.07|363.67|369.07|363.67|369.02|363.62|19
1641904620000|2022-01-11 12:37:00|369.05|363.65|369.05|363.65|369.05|363.65|369.05|363.65|1
1641904630000|2022-01-11 12:37:10|369.04|363.64|369.3|363.9|369.34|363.94|369.04|363.64|16
1641904640000|2022-01-11 12:37:20|369.29|363.89|369.24|363.84|369.29|363.89|369.24|363.84|6
1641904650000|2022-01-11 12:37:30|369.22|363.82|369.22|363.82|369.32|363.92|369.19|363.79|18
1641904660000|2022-01-11 12:37:40|369.2|363.8|369.16|363.76|369.21|363.81|369.11|363.71|9
1641904670000|2022-01-11 12:37:50|369.12|363.72|369.15|363.75|369.17|363.77|369.12|363.72|7
1641904680000|2022-01-11 12:38:00|369.13|363.73|369.08|363.68|369.15|363.75|369.07|363.67|11
1641904690000|2022-01-11 12:38:10|369.06|363.66|369.17|363.77|369.18|363.78|369.06|363.66|22
1641904700000|2022-01-11 12:38:20|369.18|363.78|369.17|363.77|369.18|363.78|369.16|363.76|6
1641904710000|2022-01-11 12:38:30|369.18|363.78|369.16|363.76|369.18|363.78|369.13|363.73|10
1641904720000|2022-01-11 12:38:40|369.14|363.74|369.15|363.75|369.18|363.78|369.09|363.69|18
1641904730000|2022-01-11 12:38:50|369.16|363.76|369.16|363.76|369.18|363.78|369.13|363.73|11
1641904740000|2022-01-11 12:39:00|369.18|363.78|369.28|363.88|369.3|363.9|369.18|363.78|7
1641904750000|2022-01-11 12:39:10|369.3|363.9|369.48|364.08|369.49|364.09|369.29|363.89|22
1641904760000|2022-01-11 12:39:20|369.47|364.07|369.44|364.04|369.5|364.1|369.41|364.01|26
1641904770000|2022-01-11 12:39:30|369.41|364.01|369.43|364.03|369.44|364.04|369.41|364.01|9
1641904780000|2022-01-11 12:39:40|369.42|364.02|369.37|363.97|369.43|364.03|369.36|363.96|12
1641904790000|2022-01-11 12:39:50|369.38|363.98|369.34|363.94|369.38|363.98|369.32|363.92|9
1641904800000|2022-01-11 12:40:00|369.35|363.95|369.36|363.96|369.37|363.97|369.32|363.92|12
1641904810000|2022-01-11 12:40:10|369.35|363.95|369.36|363.96|369.38|363.98|369.32|363.92|16
1641904820000|2022-01-11 12:40:20|369.38|363.98|369.39|363.99|369.39|363.99|369.33|363.93|15
1641904830000|2022-01-11 12:40:30|369.38|363.98|369.37|363.97|369.38|363.98|369.37|363.97|4
1641904840000|2022-01-11 12:40:40|369.36|363.96|369.36|363.96|369.36|363.96|369.36|363.96|1
1641904850000|2022-01-11 12:40:50|369.37|363.97|369.44|364.04|369.44|364.04|369.37|363.97|15
1641904860000|2022-01-11 12:41:00|369.45|364.05|369.81|364.41|369.81|364.41|369.45|364.05|13
1641904870000|2022-01-11 12:41:10|369.82|364.42|369.77|364.37|369.83|364.43|369.73|364.33|15
1641904880000|2022-01-11 12:41:20|369.75|364.35|369.8|364.4|369.83|364.43|369.75|364.35|12
1641904890000|2022-01-11 12:41:30|369.79|364.39|369.8|364.4|369.8|364.4|369.79|364.39|2
1641904900000|2022-01-11 12:41:40|369.79|364.39|369.76|364.36|369.85|364.45|369.7|364.3|18
1641904910000|2022-01-11 12:41:50|369.71|364.31|369.79|364.39|369.83|364.43|369.71|364.31|17
1641904920000|2022-01-11 12:42:00|369.8|364.4|369.82|364.42|369.82|364.42|369.75|364.35|11
1641904930000|2022-01-11 12:42:10|369.83|364.43|369.78|364.38|369.84|364.44|369.78|364.38|8
1641904940000|2022-01-11 12:42:20|369.81|364.41|369.8|364.4|369.82|364.42|369.78|364.38|17
1641904950000|2022-01-11 12:42:30|369.81|364.41|369.83|364.43|369.83|364.43|369.77|364.37|14
1641904960000|2022-01-11 12:42:40|369.82|364.42|369.83|364.43|369.86|364.46|369.82|364.42|14
1641904970000|2022-01-11 12:42:50|369.81|364.41|369.78|364.38|369.81|364.41|369.77|364.37|5
1641904980000|2022-01-11 12:43:00|369.77|364.37|369.78|364.38|369.78|364.38|369.77|364.37|2
1641904990000|2022-01-11 12:43:10|369.77|364.37|369.75|364.35|369.78|364.38|369.72|364.32|14
1641905000000|2022-01-11 12:43:20|369.74|364.34|369.72|364.32|369.74|364.34|369.69|364.29|4
1641905010000|2022-01-11 12:43:30|369.7|364.3|369.75|364.35|369.77|364.37|369.7|364.3|9
1641905020000|2022-01-11 12:43:40|369.76|364.36|369.73|364.33|369.77|364.37|369.73|364.33|8
1641905030000|2022-01-11 12:43:50|369.72|364.32|369.75|364.35|369.75|364.35|369.72|364.32|4
1641905040000|2022-01-11 12:44:00|369.74|364.34|369.74|364.34|369.75|364.35|369.73|364.33|6
1641905050000|2022-01-11 12:44:10|369.76|364.36|369.71|364.31|369.76|364.36|369.7|364.3|8
1641905060000|2022-01-11 12:44:20|369.72|364.32|369.54|364.14|369.73|364.33|369.54|364.14|19
1641905070000|2022-01-11 12:44:30|369.53|364.13|369.53|364.13|369.56|364.16|369.52|364.12|12
1641905080000|2022-01-11 12:44:40|369.55|364.15|369.53|364.13|369.55|364.15|369.51|364.11|16
1641905090000|2022-01-11 12:44:50|369.54|364.14|369.68|364.28|369.68|364.28|369.54|364.14|10
1641905100000|2022-01-11 12:45:00|369.69|364.29|369.72|364.32|369.72|364.32|369.69|364.29|6
1641905110000|2022-01-11 12:45:10|369.73|364.33|369.72|364.32|369.73|364.33|369.72|364.32|2
1641905120000|2022-01-11 12:45:20|369.73|364.33|369.67|364.27|369.73|364.33|369.65|364.25|9
1641905130000|2022-01-11 12:45:30|369.68|364.28|369.68|364.28|369.7|364.3|369.68|364.28|7
1641905140000|2022-01-11 12:45:40|369.69|364.29|369.68|364.28|369.71|364.31|369.66|364.26|9
1641905150000|2022-01-11 12:45:50|369.66|364.26|369.47|364.07|369.66|364.26|369.47|364.07|21
1641905170000|2022-01-11 12:46:10|369.48|364.08|369.4|364|369.52|364.12|369.4|364|8
1641905180000|2022-01-11 12:46:20|369.39|363.99|369.35|363.95|369.44|364.04|369.35|363.95|14
1641905190000|2022-01-11 12:46:30|369.37|363.97|369.39|363.99|369.42|364.02|369.33|363.93|20
1641905200000|2022-01-11 12:46:40|369.4|364|369.36|363.96|369.4|364|369.34|363.94|13
1641905210000|2022-01-11 12:46:50|369.34|363.94|369.31|363.91|369.35|363.95|369.31|363.91|7
1641905220000|2022-01-11 12:47:00|369.29|363.89|369.21|363.81|369.32|363.92|369.19|363.79|12
1641905230000|2022-01-11 12:47:10|369.2|363.8|369.22|363.82|369.23|363.83|369.2|363.8|4
1641905240000|2022-01-11 12:47:20|369.21|363.81|369.26|363.86|369.26|363.86|369.21|363.81|6
1641905250000|2022-01-11 12:47:30|369.27|363.87|369.2|363.8|369.27|363.87|369.19|363.79|11
1641905260000|2022-01-11 12:47:40|369.19|363.79|369.27|363.87|369.27|363.87|369.19|363.79|10
1641905270000|2022-01-11 12:47:50|369.28|363.88|369.24|363.84|369.28|363.88|369.24|363.84|8
1641905280000|2022-01-11 12:48:00|369.22|363.82|369.3|363.9|369.37|363.97|369.21|363.81|26
1641905290000|2022-01-11 12:48:10|369.29|363.89|369.43|364.03|369.43|364.03|369.28|363.88|12
1641905300000|2022-01-11 12:48:20|369.39|363.99|369.37|363.97|369.43|364.03|369.34|363.94|8
1641905310000|2022-01-11 12:48:30|369.39|363.99|369.41|364.01|369.41|364.01|369.37|363.97|9
1641905320000|2022-01-11 12:48:40|369.4|364|369.42|364.02|369.46|364.06|369.4|364|13
1641905330000|2022-01-11 12:48:50|369.47|364.07|369.43|364.03|369.47|364.07|369.4|364|19
1641905340000|2022-01-11 12:49:00|369.45|364.05|369.46|364.06|369.46|364.06|369.43|364.03|7
1641905350000|2022-01-11 12:49:10|369.45|364.05|369.53|364.13|369.54|364.14|369.45|364.05|11
1641905360000|2022-01-11 12:49:20|369.54|364.14|369.74|364.34|369.78|364.38|369.54|364.14|30
1641905370000|2022-01-11 12:49:30|369.76|364.36|369.73|364.33|369.77|364.37|369.71|364.31|16
1641905380000|2022-01-11 12:49:40|369.74|364.34|369.83|364.43|369.85|364.45|369.73|364.33|20
1641905390000|2022-01-11 12:49:50|369.8|364.4|369.93|364.53|369.97|364.57|369.8|364.4|16
1641905400000|2022-01-11 12:50:00|369.92|364.52|369.87|364.47|370.01|364.61|369.85|364.45|24
1641905410000|2022-01-11 12:50:10|369.86|364.46|369.83|364.43|369.89|364.49|369.83|364.43|19
1641905420000|2022-01-11 12:50:20|369.84|364.44|369.82|364.42|369.84|364.44|369.82|364.42|5
1641905430000|2022-01-11 12:50:30|369.83|364.43|369.76|364.36|369.83|364.43|369.75|364.35|5
1641905440000|2022-01-11 12:50:40|369.75|364.35|369.75|364.35|369.75|364.35|369.74|364.34|3
1641905450000|2022-01-11 12:50:50|369.76|364.36|369.72|364.32|369.76|364.36|369.72|364.32|4
1641905460000|2022-01-11 12:51:00|369.73|364.33|369.82|364.42|369.87|364.47|369.73|364.33|18
1641905470000|2022-01-11 12:51:10|369.81|364.41|369.73|364.33|369.82|364.42|369.69|364.29|19
1641905480000|2022-01-11 12:51:20|369.71|364.31|369.71|364.31|369.77|364.37|369.68|364.28|15
1641905490000|2022-01-11 12:51:30|369.75|364.35|369.77|364.37|369.77|364.37|369.68|364.28|4
1641905500000|2022-01-11 12:51:40|369.74|364.34|369.75|364.35|369.75|364.35|369.74|364.34|2
1641905510000|2022-01-11 12:51:50|369.76|364.36|369.79|364.39|369.82|364.42|369.76|364.36|10
1641905520000|2022-01-11 12:52:00|369.8|364.4|369.79|364.39|369.8|364.4|369.76|364.36|12
1641905530000|2022-01-11 12:52:10|369.78|364.38|369.75|364.35|369.79|364.39|369.74|364.34|8
1641905540000|2022-01-11 12:52:20|369.76|364.36|369.77|364.37|369.77|364.37|369.76|364.36|2
1641905550000|2022-01-11 12:52:30|369.74|364.34|369.71|364.31|369.75|364.35|369.71|364.31|5
1641905560000|2022-01-11 12:52:40|369.7|364.3|369.72|364.32|369.72|364.32|369.69|364.29|4
1641905570000|2022-01-11 12:52:50|369.71|364.31|369.71|364.31|369.71|364.31|369.71|364.31|1
1641905580000|2022-01-11 12:53:00|369.69|364.29|369.66|364.26|369.7|364.3|369.64|364.24|12
1641905590000|2022-01-11 12:53:10|369.65|364.25|369.61|364.21|369.65|364.25|369.61|364.21|8
1641905600000|2022-01-11 12:53:20|369.6|364.2|369.62|364.22|369.66|364.26|369.54|364.14|15
1641905610000|2022-01-11 12:53:30|369.61|364.21|369.61|364.21|369.65|364.25|369.61|364.21|8
1641905620000|2022-01-11 12:53:40|369.62|364.22|369.64|364.24|369.65|364.25|369.62|364.22|7
1641905630000|2022-01-11 12:53:50|369.62|364.22|369.54|364.14|369.62|364.22|369.54|364.14|6
1641905640000|2022-01-11 12:54:00|369.53|364.13|369.45|364.05|369.53|364.13|369.45|364.05|13
1641905650000|2022-01-11 12:54:10|369.47|364.07|369.44|364.04|369.48|364.08|369.42|364.02|13
1641905660000|2022-01-11 12:54:20|369.43|364.03|369.55|364.15|369.55|364.15|369.4|364|25
1641905670000|2022-01-11 12:54:30|369.52|364.12|369.51|364.11|369.61|364.21|369.51|364.11|26
1641905680000|2022-01-11 12:54:40|369.5|364.1|369.46|364.06|369.5|364.1|369.44|364.04|17
1641905690000|2022-01-11 12:54:50|369.47|364.07|369.5|364.1|369.5|364.1|369.46|364.06|13
1641905700000|2022-01-11 12:55:00|369.47|364.07|369.42|364.02|369.5|364.1|369.4|364|15
1641905710000|2022-01-11 12:55:10|369.43|364.03|369.52|364.12|369.53|364.13|369.39|363.99|18
1641905720000|2022-01-11 12:55:20|369.53|364.13|369.8|364.4|369.84|364.44|369.53|364.13|26
1641905730000|2022-01-11 12:55:30|369.78|364.38|369.96|364.56|369.96|364.56|369.78|364.38|21
1641905740000|2022-01-11 12:55:40|369.94|364.54|369.93|364.53|369.98|364.58|369.93|364.53|14
1641905750000|2022-01-11 12:55:50|369.94|364.54|369.89|364.49|369.94|364.54|369.89|364.49|14
1641905760000|2022-01-11 12:56:00|369.88|364.48|369.93|364.53|369.93|364.53|369.88|364.48|8
1641905770000|2022-01-11 12:56:10|369.9|364.5|369.79|364.39|369.9|364.5|369.78|364.38|10
1641905780000|2022-01-11 12:56:20|369.78|364.38|369.8|364.4|369.8|364.4|369.76|364.36|13
1641905790000|2022-01-11 12:56:30|369.77|364.37|369.76|364.36|369.8|364.4|369.73|364.33|13
1641905800000|2022-01-11 12:56:40|369.77|364.37|369.6|364.2|369.8|364.4|369.53|364.13|21
1641905810000|2022-01-11 12:56:50|369.56|364.16|369.57|364.17|369.6|364.2|369.54|364.14|16
1641905820000|2022-01-11 12:57:00|369.58|364.18|369.57|364.17|369.58|364.18|369.55|364.15|10
1641905830000|2022-01-11 12:57:10|369.59|364.19|369.44|364.04|369.59|364.19|369.41|364.01|17
1641905840000|2022-01-11 12:57:20|369.42|364.02|369.32|363.92|369.43|364.03|369.31|363.91|14
1641905850000|2022-01-11 12:57:30|369.33|363.93|369.35|363.95|369.37|363.97|369.32|363.92|15
1641905860000|2022-01-11 12:57:40|369.34|363.94|369.25|363.85|369.35|363.95|369.25|363.85|15
1641905870000|2022-01-11 12:57:50|369.24|363.84|369.26|363.86|369.26|363.86|369.23|363.83|6
1641905880000|2022-01-11 12:58:00|369.27|363.87|369.27|363.87|369.28|363.88|369.26|363.86|7
1641905890000|2022-01-11 12:58:10|369.26|363.86|369.2|363.8|369.26|363.86|369.2|363.8|7
1641905900000|2022-01-11 12:58:20|369.21|363.81|369.24|363.84|369.24|363.84|369.19|363.79|8
1641905910000|2022-01-11 12:58:30|369.22|363.82|369.23|363.83|369.25|363.85|369.21|363.81|9
1641905920000|2022-01-11 12:58:40|369.2|363.8|369.21|363.81|369.25|363.85|369.2|363.8|11
1641905930000|2022-01-11 12:58:50|369.23|363.83|369.32|363.92|369.32|363.92|369.21|363.81|15
1641905940000|2022-01-11 12:59:00|369.31|363.91|369.31|363.91|369.33|363.93|369.29|363.89|9
1641905950000|2022-01-11 12:59:10|369.32|363.92|369.33|363.93|369.34|363.94|369.32|363.92|8
1641905960000|2022-01-11 12:59:20|369.32|363.92|369.28|363.88|369.32|363.92|369.27|363.87|10
1641905970000|2022-01-11 12:59:30|369.27|363.87|369.25|363.85|369.31|363.91|369.25|363.85|17
1641905980000|2022-01-11 12:59:40|369.29|363.89|369.21|363.81|369.29|363.89|369.18|363.78|20
1641905990000|2022-01-11 12:59:50|369.29|363.89|369.12|363.72|369.29|363.89|369.1|363.7|14
1641906000000|2022-01-11 13:00:00|369.13|363.73|369.22|363.82|369.29|363.89|369.13|363.73|26
1641906010000|2022-01-11 13:00:10|369.24|363.84|369.17|363.77|369.25|363.85|369.17|363.77|13
1641906020000|2022-01-11 13:00:20|369.18|363.78|369.18|363.78|369.19|363.79|369.18|363.78|7
1641906030000|2022-01-11 13:00:30|369.19|363.79|369.17|363.77|369.19|363.79|369.17|363.77|4
1641906040000|2022-01-11 13:00:40|369.16|363.76|369.1|363.7|369.18|363.78|369.07|363.67|11
1641906050000|2022-01-11 13:00:50|369.11|363.71|369.16|363.76|369.18|363.78|369.1|363.7|17
1641906060000|2022-01-11 13:01:00|369.18|363.78|369.47|364.07|369.47|364.07|369.16|363.76|27
1641906070000|2022-01-11 13:01:10|369.5|364.1|369.48|364.08|369.58|364.18|369.48|364.08|19
1641906080000|2022-01-11 13:01:20|369.5|364.1|369.45|364.05|369.55|364.15|369.45|364.05|11
1641906090000|2022-01-11 13:01:30|369.48|364.08|369.59|364.19|369.59|364.19|369.47|364.07|11
1641906100000|2022-01-11 13:01:40|369.57|364.17|369.57|364.17|369.59|364.19|369.53|364.13|19
1641906110000|2022-01-11 13:01:50|369.56|364.16|369.37|363.97|369.56|364.16|369.36|363.96|20
1641906120000|2022-01-11 13:02:00|369.36|363.96|369.29|363.89|369.38|363.98|369.27|363.87|14
1641906130000|2022-01-11 13:02:10|369.3|363.9|369.26|363.86|369.31|363.91|369.25|363.85|11
1641906140000|2022-01-11 13:02:20|369.24|363.84|369.17|363.77|369.24|363.84|369.16|363.76|15
1641906150000|2022-01-11 13:02:30|369.06|363.66|369.02|363.62|369.09|363.69|369.02|363.62|10
1641906160000|2022-01-11 13:02:40|369.01|363.61|369.08|363.68|369.1|363.7|369|363.6|12
1641906170000|2022-01-11 13:02:50|369.07|363.67|369.11|363.71|369.12|363.72|369.07|363.67|8
1641906180000|2022-01-11 13:03:00|369.08|363.68|369.14|363.74|369.15|363.75|369.02|363.62|10
1641906190000|2022-01-11 13:03:10|369.17|363.77|369.15|363.75|369.19|363.79|369.13|363.73|13
1641906200000|2022-01-11 13:03:20|369.16|363.76|369.2|363.8|369.2|363.8|369.16|363.76|11
1641906210000|2022-01-11 13:03:30|369.18|363.78|369.18|363.78|369.2|363.8|369.18|363.78|11
1641906220000|2022-01-11 13:03:40|369.2|363.8|369.12|363.72|369.2|363.8|369.11|363.71|11
1641906230000|2022-01-11 13:03:50|369.13|363.73|369.11|363.71|369.14|363.74|369.1|363.7|13
1641906240000|2022-01-11 13:04:00|369.12|363.72|369.19|363.79|369.19|363.79|369.1|363.7|8
1641906250000|2022-01-11 13:04:10|369.2|363.8|369.53|364.13|369.53|364.13|369.2|363.8|15
1641906260000|2022-01-11 13:04:20|369.54|364.14|369.54|364.14|369.57|364.17|369.52|364.12|16
1641906280000|2022-01-11 13:04:40|369.55|364.15|369.54|364.14|369.55|364.15|369.52|364.12|5
1641906290000|2022-01-11 13:04:50|369.53|364.13|369.45|364.05|369.57|364.17|369.44|364.04|18
1641906300000|2022-01-11 13:05:00|369.46|364.06|369.63|364.23|369.63|364.23|369.37|363.97|26
1641906310000|2022-01-11 13:05:10|369.61|364.21|369.85|364.45|369.87|364.47|369.6|364.2|30
1641906320000|2022-01-11 13:05:20|369.88|364.48|369.79|364.39|369.91|364.51|369.79|364.39|20
1641906330000|2022-01-11 13:05:30|369.78|364.38|369.62|364.22|369.79|364.39|369.56|364.16|19
1641906340000|2022-01-11 13:05:40|369.63|364.23|369.75|364.35|369.78|364.38|369.57|364.17|26
1641906350000|2022-01-11 13:05:50|369.71|364.31|369.79|364.39|369.81|364.41|369.67|364.27|20
1641906360000|2022-01-11 13:06:00|369.8|364.4|369.78|364.38|369.82|364.42|369.78|364.38|14
1641906370000|2022-01-11 13:06:10|369.73|364.33|369.67|364.27|369.73|364.33|369.67|364.27|6
1641906380000|2022-01-11 13:06:20|369.68|364.28|369.67|364.27|369.68|364.28|369.64|364.24|11
1641906390000|2022-01-11 13:06:30|369.66|364.26|369.7|364.3|369.71|364.31|369.66|364.26|6
1641906400000|2022-01-11 13:06:40|369.71|364.31|369.81|364.41|369.9|364.5|369.7|364.3|18
1641906410000|2022-01-11 13:06:50|369.82|364.42|369.8|364.4|369.82|364.42|369.8|364.4|8
1641906420000|2022-01-11 13:07:00|369.81|364.41|369.8|364.4|369.83|364.43|369.8|364.4|5
1641906430000|2022-01-11 13:07:10|369.81|364.41|369.91|364.51|369.91|364.51|369.81|364.41|15
1641906440000|2022-01-11 13:07:20|369.88|364.48|369.92|364.52|369.92|364.52|369.87|364.47|10
1641906450000|2022-01-11 13:07:30|369.9|364.5|369.85|364.45|369.9|364.5|369.84|364.44|11
1641906460000|2022-01-11 13:07:40|369.84|364.44|369.82|364.42|369.85|364.45|369.82|364.42|9
1641906470000|2022-01-11 13:07:50|369.83|364.43|369.74|364.34|369.83|364.43|369.72|364.32|14
1641906480000|2022-01-11 13:08:00|369.72|364.32|369.77|364.37|369.78|364.38|369.68|364.28|9
1641906490000|2022-01-11 13:08:10|369.75|364.35|369.85|364.45|369.91|364.51|369.75|364.35|19
1641906500000|2022-01-11 13:08:20|369.84|364.44|369.85|364.45|369.85|364.45|369.83|364.43|6
1641906510000|2022-01-11 13:08:30|369.84|364.44|369.87|364.47|369.91|364.51|369.83|364.43|11
1641906520000|2022-01-11 13:08:40|369.86|364.46|369.84|364.44|369.88|364.48|369.83|364.43|12
1641906530000|2022-01-11 13:08:50|369.83|364.43|369.83|364.43|369.83|364.43|369.82|364.42|3
1641906540000|2022-01-11 13:09:00|369.82|364.42|369.82|364.42|369.83|364.43|369.79|364.39|9
1641906550000|2022-01-11 13:09:10|369.81|364.41|369.81|364.41|369.83|364.43|369.79|364.39|9
1641906560000|2022-01-11 13:09:20|369.79|364.39|369.8|364.4|369.8|364.4|369.78|364.38|11
1641906570000|2022-01-11 13:09:30|369.78|364.38|369.95|364.55|369.95|364.55|369.78|364.38|22
1641906580000|2022-01-11 13:09:40|369.94|364.54|369.93|364.53|369.95|364.55|369.91|364.51|9
1641906590000|2022-01-11 13:09:50|369.94|364.54|369.9|364.5|369.94|364.54|369.89|364.49|6
1641906600000|2022-01-11 13:10:00|369.89|364.49|369.8|364.4|369.91|364.51|369.79|364.39|19
1641906610000|2022-01-11 13:10:10|369.81|364.41|369.83|364.43|369.86|364.46|369.78|364.38|13
1641906620000|2022-01-11 13:10:20|369.84|364.44|369.85|364.45|369.85|364.45|369.84|364.44|2
1641906630000|2022-01-11 13:10:30|369.86|364.46|370.01|364.61|370.01|364.61|369.85|364.45|6
1641906640000|2022-01-11 13:10:40|369.99|364.59|369.98|364.58|370.03|364.63|369.98|364.58|13
1641906650000|2022-01-11 13:10:50|369.99|364.59|369.9|364.5|370|364.6|369.9|364.5|9
1641906660000|2022-01-11 13:11:00|369.91|364.51|369.93|364.53|369.93|364.53|369.91|364.51|5
1641906670000|2022-01-11 13:11:10|369.92|364.52|369.78|364.38|369.92|364.52|369.77|364.37|10
1641906680000|2022-01-11 13:11:20|369.79|364.39|369.73|364.33|369.79|364.39|369.72|364.32|11
1641906690000|2022-01-11 13:11:30|369.72|364.32|369.6|364.2|369.74|364.34|369.6|364.2|26
1641906700000|2022-01-11 13:11:40|369.64|364.24|369.6|364.2|369.64|364.24|369.58|364.18|25
1641906710000|2022-01-11 13:11:50|369.58|364.18|369.54|364.14|369.59|364.19|369.49|364.09|20
1641906720000|2022-01-11 13:12:00|369.58|364.18|369.55|364.15|369.58|364.18|369.54|364.14|3
1641906730000|2022-01-11 13:12:10|369.56|364.16|369.44|364.04|369.58|364.18|369.44|364.04|25
1641906740000|2022-01-11 13:12:20|369.38|363.98|369.41|364.01|369.41|364.01|369.27|363.87|20
1641906750000|2022-01-11 13:12:30|369.42|364.02|369.4|364|369.43|364.03|369.39|363.99|10
1641906760000|2022-01-11 13:12:40|369.41|364.01|369.39|363.99|369.41|364.01|369.39|363.99|7
1641906770000|2022-01-11 13:12:50|369.38|363.98|369.37|363.97|369.4|364|369.37|363.97|9
1641906780000|2022-01-11 13:13:00|369.38|363.98|369.57|364.17|369.57|364.17|369.38|363.98|13
1641906790000|2022-01-11 13:13:10|369.56|364.16|369.56|364.16|369.56|364.16|369.55|364.15|5
1641906800000|2022-01-11 13:13:20|369.55|364.15|369.39|363.99|369.55|364.15|369.38|363.98|14
1641906810000|2022-01-11 13:13:30|369.38|363.98|369.45|364.05|369.47|364.07|369.38|363.98|10
1641906820000|2022-01-11 13:13:40|369.5|364.1|369.62|364.22|369.62|364.22|369.5|364.1|10
1641906830000|2022-01-11 13:13:50|369.61|364.21|369.64|364.24|369.64|364.24|369.59|364.19|14
1641906840000|2022-01-11 13:14:00|369.63|364.23|369.64|364.24|369.64|364.24|369.61|364.21|9
1641906850000|2022-01-11 13:14:10|369.65|364.25|369.57|364.17|369.65|364.25|369.56|364.16|12
1641906860000|2022-01-11 13:14:20|369.56|364.16|369.53|364.13|369.56|364.16|369.52|364.12|4
1641906870000|2022-01-11 13:14:30|369.55|364.15|369.49|364.09|369.55|364.15|369.45|364.05|12
1641906880000|2022-01-11 13:14:40|369.5|364.1|369.56|364.16|369.56|364.16|369.5|364.1|10
1641906890000|2022-01-11 13:14:50|369.58|364.18|369.63|364.23|369.64|364.24|369.58|364.18|9
1641906900000|2022-01-11 13:15:00|369.62|364.22|369.77|364.37|369.83|364.43|369.62|364.22|15
1641906910000|2022-01-11 13:15:10|369.78|364.38|369.82|364.42|369.91|364.51|369.77|364.37|23
1641906920000|2022-01-11 13:15:20|369.83|364.43|369.8|364.4|369.88|364.48|369.8|364.4|17
1641906930000|2022-01-11 13:15:30|369.79|364.39|369.79|364.39|369.81|364.41|369.78|364.38|15
1641906940000|2022-01-11 13:15:40|369.81|364.41|369.73|364.33|369.81|364.41|369.73|364.33|12
1641906950000|2022-01-11 13:15:50|369.74|364.34|369.8|364.4|369.83|364.43|369.74|364.34|20
1641906960000|2022-01-11 13:16:00|369.79|364.39|369.78|364.38|369.8|364.4|369.74|364.34|9
1641906970000|2022-01-11 13:16:10|369.79|364.39|369.73|364.33|369.79|364.39|369.72|364.32|17
1641906980000|2022-01-11 13:16:20|369.74|364.34|369.82|364.42|369.82|364.42|369.74|364.34|12
1641906990000|2022-01-11 13:16:30|369.86|364.46|369.85|364.45|369.94|364.54|369.81|364.41|18
1641907000000|2022-01-11 13:16:40|369.86|364.46|369.84|364.44|369.87|364.47|369.84|364.44|10
1641907010000|2022-01-11 13:16:50|369.86|364.46|369.85|364.45|369.87|364.47|369.85|364.45|9
1641907020000|2022-01-11 13:17:00|369.86|364.46|369.87|364.47|369.89|364.49|369.83|364.43|15
1641907030000|2022-01-11 13:17:10|369.88|364.48|369.87|364.47|369.88|364.48|369.85|364.45|4
1641907040000|2022-01-11 13:17:20|369.88|364.48|369.87|364.47|369.88|364.48|369.86|364.46|10
1641907050000|2022-01-11 13:17:30|369.88|364.48|369.89|364.49|369.93|364.53|369.88|364.48|23
1641907060000|2022-01-11 13:17:40|369.88|364.48|369.87|364.47|369.88|364.48|369.87|364.47|2
1641907070000|2022-01-11 13:17:50|369.86|364.46|369.81|364.41|369.87|364.47|369.81|364.41|8
1641907080000|2022-01-11 13:18:00|369.82|364.42|369.82|364.42|369.82|364.42|369.75|364.35|17
1641907090000|2022-01-11 13:18:10|369.78|364.38|369.83|364.43|369.85|364.45|369.78|364.38|10
1641907100000|2022-01-11 13:18:20|369.85|364.45|369.83|364.43|369.86|364.46|369.82|364.42|8
1641907110000|2022-01-11 13:18:30|369.84|364.44|369.85|364.45|369.85|364.45|369.84|364.44|4
1641907120000|2022-01-11 13:18:40|369.84|364.44|369.85|364.45|369.85|364.45|369.84|364.44|6
1641907130000|2022-01-11 13:18:50|369.84|364.44|369.85|364.45|369.89|364.49|369.82|364.42|16
1641907140000|2022-01-11 13:19:00|369.86|364.46|369.97|364.57|369.97|364.57|369.86|364.46|16
1641907150000|2022-01-11 13:19:10|369.96|364.56|369.96|364.56|370|364.6|369.93|364.53|22
1641907160000|2022-01-11 13:19:20|369.95|364.55|369.88|364.48|369.95|364.55|369.86|364.46|23
1641907170000|2022-01-11 13:19:30|369.89|364.49|369.65|364.25|369.93|364.53|369.65|364.25|24
1641907180000|2022-01-11 13:19:40|369.64|364.24|369.54|364.14|369.65|364.25|369.51|364.11|24
1641907190000|2022-01-11 13:19:50|369.53|364.13|369.74|364.34|369.75|364.35|369.53|364.13|19
1641907200000|2022-01-11 13:20:00|369.75|364.35|369.9|364.5|369.9|364.5|369.75|364.35|16
1641907210000|2022-01-11 13:20:10|369.88|364.48|369.83|364.43|369.88|364.48|369.75|364.35|21
1641907220000|2022-01-11 13:20:20|369.82|364.42|369.79|364.39|369.82|364.42|369.77|364.37|7
1641907230000|2022-01-11 13:20:30|369.77|364.37|369.71|364.31|369.79|364.39|369.63|364.23|11
1641907240000|2022-01-11 13:20:40|369.69|364.29|369.67|364.27|369.73|364.33|369.62|364.22|13
1641907250000|2022-01-11 13:20:50|369.68|364.28|369.67|364.27|369.68|364.28|369.67|364.27|4
1641907260000|2022-01-11 13:21:00|369.68|364.28|369.61|364.21|369.7|364.3|369.61|364.21|12
1641907270000|2022-01-11 13:21:10|369.64|364.24|369.64|364.24|369.64|364.24|369.61|364.21|3
1641907280000|2022-01-11 13:21:20|369.61|364.21|369.58|364.18|369.61|364.21|369.58|364.18|7
1641907290000|2022-01-11 13:21:30|369.55|364.15|369.5|364.1|369.55|364.15|369.5|364.1|12
1641907300000|2022-01-11 13:21:40|369.49|364.09|369.43|364.03|369.51|364.11|369.41|364.01|11
1641907310000|2022-01-11 13:21:50|369.52|364.12|369.49|364.09|369.52|364.12|369.44|364.04|10
1641907320000|2022-01-11 13:22:00|369.48|364.08|369.58|364.18|369.66|364.26|369.48|364.08|24
1641907330000|2022-01-11 13:22:10|369.57|364.17|369.52|364.12|369.57|364.17|369.47|364.07|15
1641907340000|2022-01-11 13:22:20|369.5|364.1|369.49|364.09|369.52|364.12|369.49|364.09|8
1641907350000|2022-01-11 13:22:30|369.51|364.11|369.46|364.06|369.51|364.11|369.42|364.02|12
1641907360000|2022-01-11 13:22:40|369.48|364.08|369.49|364.09|369.55|364.15|369.47|364.07|13
1641907370000|2022-01-11 13:22:50|369.48|364.08|369.53|364.13|369.53|364.13|369.47|364.07|5
1641907380000|2022-01-11 13:23:00|369.51|364.11|369.49|364.09|369.53|364.13|369.47|364.07|8
1641907390000|2022-01-11 13:23:10|369.5|364.1|369.53|364.13|369.58|364.18|369.5|364.1|11
1641907400000|2022-01-11 13:23:20|369.54|364.14|369.51|364.11|369.54|364.14|369.5|364.1|6
1641907410000|2022-01-11 13:23:30|369.53|364.13|369.53|364.13|369.61|364.21|369.52|364.12|9
1641907420000|2022-01-11 13:23:40|369.54|364.14|369.64|364.24|369.65|364.25|369.53|364.13|12
1641907430000|2022-01-11 13:23:50|369.62|364.22|369.71|364.31|369.71|364.31|369.62|364.22|12
1641907440000|2022-01-11 13:24:00|369.7|364.3|369.66|364.26|369.7|364.3|369.65|364.25|10
1641907450000|2022-01-11 13:24:10|369.67|364.27|369.67|364.27|369.68|364.28|369.67|364.27|3
1641907460000|2022-01-11 13:24:20|369.69|364.29|369.66|364.26|369.69|364.29|369.63|364.23|18
1641907470000|2022-01-11 13:24:30|369.65|364.25|369.65|364.25|369.66|364.26|369.63|364.23|7
1641907480000|2022-01-11 13:24:40|369.64|364.24|369.57|364.17|369.66|364.26|369.53|364.13|15
1641907490000|2022-01-11 13:24:50|369.56|364.16|369.56|364.16|369.57|364.17|369.54|364.14|6
1641907500000|2022-01-11 13:25:00|369.57|364.17|369.61|364.21|369.62|364.22|369.56|364.16|16
1641907510000|2022-01-11 13:25:10|369.63|364.23|369.66|364.26|369.67|364.27|369.63|364.23|6
1641907520000|2022-01-11 13:25:20|369.65|364.25|369.68|364.28|369.68|364.28|369.65|364.25|10
1641907530000|2022-01-11 13:25:30|369.67|364.27|369.68|364.28|369.71|364.31|369.62|364.22|16
1641907540000|2022-01-11 13:25:40|369.67|364.27|369.63|364.23|369.68|364.28|369.63|364.23|12
1641907550000|2022-01-11 13:25:50|369.64|364.24|369.61|364.21|369.68|364.28|369.61|364.21|14
1641907560000|2022-01-11 13:26:00|369.62|364.22|369.55|364.15|369.63|364.23|369.51|364.11|19
1641907570000|2022-01-11 13:26:10|369.59|364.19|369.55|364.15|369.65|364.25|369.53|364.13|15
1641907580000|2022-01-11 13:26:20|369.56|364.16|369.59|364.19|369.59|364.19|369.56|364.16|7
1641907590000|2022-01-11 13:26:30|369.57|364.17|369.53|364.13|369.57|364.17|369.53|364.13|8
1641907600000|2022-01-11 13:26:40|369.54|364.14|369.52|364.12|369.54|364.14|369.52|364.12|7
1641907610000|2022-01-11 13:26:50|369.54|364.14|369.4|364|369.54|364.14|369.4|364|8
1641907620000|2022-01-11 13:27:00|369.41|364.01|369.21|363.81|369.5|364.1|369.21|363.81|19
1641907630000|2022-01-11 13:27:10|369.2|363.8|369.1|363.7|369.21|363.81|369.08|363.68|21
1641907640000|2022-01-11 13:27:20|369.12|363.72|369.1|363.7|369.12|363.72|369.08|363.68|14
1641907650000|2022-01-11 13:27:30|369.12|363.72|369.14|363.74|369.17|363.77|369.11|363.71|12
1641907660000|2022-01-11 13:27:40|369.15|363.75|369.1|363.7|369.15|363.75|369.1|363.7|13
1641907670000|2022-01-11 13:27:50|369.11|363.71|369.01|363.61|369.11|363.71|369|363.6|19
1641907680000|2022-01-11 13:28:00|369.02|363.62|369|363.6|369.04|363.64|368.99|363.59|16
1641907690000|2022-01-11 13:28:10|368.99|363.59|368.99|363.59|369|363.6|368.98|363.58|7
1641907700000|2022-01-11 13:28:20|368.98|363.58|368.77|363.37|368.98|363.58|368.77|363.37|19
1641907710000|2022-01-11 13:28:30|368.79|363.39|368.59|363.19|368.8|363.4|368.59|363.19|17
1641907720000|2022-01-11 13:28:40|368.61|363.21|368.67|363.27|368.67|363.27|368.59|363.19|13
1641907730000|2022-01-11 13:28:50|368.66|363.26|368.67|363.27|368.73|363.33|368.58|363.18|21
1641907740000|2022-01-11 13:29:00|368.6|363.2|368.66|363.26|368.73|363.33|368.6|363.2|8
1641907750000|2022-01-11 13:29:10|368.63|363.23|368.73|363.33|368.73|363.33|368.63|363.23|10
1641907760000|2022-01-11 13:29:20|368.72|363.32|368.62|363.22|368.72|363.32|368.62|363.22|13
1641907770000|2022-01-11 13:29:30|368.59|363.19|368.77|363.37|368.82|363.42|368.58|363.18|19
1641907780000|2022-01-11 13:29:40|368.78|363.38|368.76|363.36|368.8|363.4|368.75|363.35|11
1641907790000|2022-01-11 13:29:50|368.77|363.37|368.85|363.45|368.87|363.47|368.77|363.37|10
1641907800000|2022-01-11 13:30:00|368.88|363.48|369.12|363.72|369.14|363.74|368.88|363.48|18
1641907810000|2022-01-11 13:30:10|369.14|363.74|369.31|363.91|369.31|363.91|369.14|363.74|22
1641907820000|2022-01-11 13:30:20|369.35|363.95|369.29|363.89|369.38|363.98|369.22|363.82|29
1641907830000|2022-01-11 13:30:30|369.3|363.9|369.23|363.83|369.31|363.91|369.21|363.81|19
1641907840000|2022-01-11 13:30:40|369.22|363.82|369.09|363.69|369.24|363.84|369.09|363.69|20
1641907850000|2022-01-11 13:30:50|369.11|363.71|369.17|363.77|369.21|363.81|369.08|363.68|22
1641907860000|2022-01-11 13:31:00|369.18|363.78|369.13|363.73|369.18|363.78|369.12|363.72|13
1641907870000|2022-01-11 13:31:10|369.12|363.72|369.13|363.73|369.13|363.73|369.12|363.72|6
1641907880000|2022-01-11 13:31:20|369.12|363.72|369.13|363.73|369.14|363.74|369.12|363.72|8
1641907890000|2022-01-11 13:31:30|369.14|363.74|369.16|363.76|369.18|363.78|369.14|363.74|6
1641907900000|2022-01-11 13:31:40|369.2|363.8|369.26|363.86|369.3|363.9|369.19|363.79|20
1641907910000|2022-01-11 13:31:50|369.24|363.84|369.19|363.79|369.24|363.84|369.14|363.74|19
1641907920000|2022-01-11 13:32:00|369.18|363.78|369.05|363.65|369.19|363.79|369.05|363.65|22
1641907930000|2022-01-11 13:32:10|369.04|363.64|369.1|363.7|369.1|363.7|369.02|363.62|14
1641907940000|2022-01-11 13:32:20|369.13|363.73|369.34|363.94|369.34|363.94|369.13|363.73|27
1641907950000|2022-01-11 13:32:30|369.33|363.93|369.24|363.84|369.34|363.94|369.24|363.84|19
1641907960000|2022-01-11 13:32:40|369.25|363.85|369.32|363.92|369.32|363.92|369.25|363.85|7
1641907970000|2022-01-11 13:32:50|369.31|363.91|369.23|363.83|369.31|363.91|369.18|363.78|10
1641907980000|2022-01-11 13:33:00|369.2|363.8|369.2|363.8|369.25|363.85|369.17|363.77|14
1641907990000|2022-01-11 13:33:10|369.21|363.81|369.17|363.77|369.22|363.82|369.12|363.72|24
1641908000000|2022-01-11 13:33:20|369.15|363.75|369.06|363.66|369.17|363.77|369.05|363.65|15
1641908010000|2022-01-11 13:33:30|369.07|363.67|369.09|363.69|369.09|363.69|369.07|363.67|5
1641908020000|2022-01-11 13:33:40|369.08|363.68|369.25|363.85|369.26|363.86|369.08|363.68|17
1641908030000|2022-01-11 13:33:50|369.24|363.84|369.25|363.85|369.28|363.88|369.21|363.81|17
1641908040000|2022-01-11 13:34:00|369.24|363.84|369.26|363.86|369.26|363.86|369.22|363.82|10
1641908050000|2022-01-11 13:34:10|369.25|363.85|369.18|363.78|369.27|363.87|369.1|363.7|18
1641908060000|2022-01-11 13:34:20|369.19|363.79|369.28|363.88|369.28|363.88|369.16|363.76|25
1641908070000|2022-01-11 13:34:30|369.26|363.86|369.26|363.86|369.27|363.87|369.21|363.81|14
1641908080000|2022-01-11 13:34:40|369.27|363.87|369.3|363.9|369.31|363.91|369.26|363.86|12
1641908090000|2022-01-11 13:34:50|369.31|363.91|369.15|363.75|369.32|363.92|369.15|363.75|13
1641908100000|2022-01-11 13:35:00|369.2|363.8|369.14|363.74|369.22|363.82|369.13|363.73|15
1641908110000|2022-01-11 13:35:10|369.15|363.75|369.2|363.8|369.23|363.83|369.15|363.75|12
1641908120000|2022-01-11 13:35:20|369.19|363.79|369.17|363.77|369.19|363.79|369.16|363.76|7
1641908130000|2022-01-11 13:35:30|369.18|363.78|369.11|363.71|369.24|363.84|369.08|363.68|21
1641908140000|2022-01-11 13:35:40|369.1|363.7|368.99|363.59|369.11|363.71|368.97|363.57|23
1641908150000|2022-01-11 13:35:50|368.98|363.58|369|363.6|369.03|363.63|368.96|363.56|16
1641908160000|2022-01-11 13:36:00|369.03|363.63|369.01|363.61|369.03|363.63|369|363.6|7
1641908170000|2022-01-11 13:36:10|369|363.6|368.93|363.53|369.02|363.62|368.92|363.52|13
1641908180000|2022-01-11 13:36:20|368.95|363.55|368.94|363.54|368.96|363.56|368.93|363.53|10
1641908190000|2022-01-11 13:36:30|368.92|363.52|368.62|363.22|368.92|363.52|368.6|363.2|17
1641908200000|2022-01-11 13:36:40|368.59|363.19|368.67|363.27|368.68|363.28|368.59|363.19|4
1641908210000|2022-01-11 13:36:50|368.66|363.26|368.45|363.05|368.66|363.26|368.45|363.05|17
1641908220000|2022-01-11 13:37:00|368.41|363.01|368.21|362.81|368.41|363.01|368.21|362.81|24
1641908230000|2022-01-11 13:37:10|368.2|362.8|368.02|362.62|368.22|362.82|368|362.6|24
1641908240000|2022-01-11 13:37:20|368.05|362.65|367.95|362.55|368.05|362.65|367.95|362.55|19
1641908250000|2022-01-11 13:37:30|367.99|362.59|367.97|362.57|368|362.6|367.95|362.55|6
1641908260000|2022-01-11 13:37:40|367.92|362.52|367.79|362.39|367.99|362.59|367.79|362.39|16
1641908270000|2022-01-11 13:37:50|367.8|362.4|367.72|362.32|367.8|362.4|367.67|362.27|12
1641908280000|2022-01-11 13:38:00|367.76|362.36|367.85|362.45|367.87|362.47|367.7|362.3|29
1641908290000|2022-01-11 13:38:10|367.86|362.46|367.75|362.35|367.87|362.47|367.7|362.3|18
1641908300000|2022-01-11 13:38:20|367.74|362.34|367.75|362.35|367.75|362.35|367.72|362.32|11
1641908310000|2022-01-11 13:38:30|367.73|362.33|367.72|362.32|367.75|362.35|367.69|362.29|10
1641908320000|2022-01-11 13:38:40|367.7|362.3|367.69|362.29|367.72|362.32|367.68|362.28|7
1641908330000|2022-01-11 13:38:50|367.68|362.28|367.68|362.28|367.71|362.31|367.68|362.28|6
1641908340000|2022-01-11 13:39:00|367.69|362.29|367.71|362.31|367.78|362.38|367.69|362.29|11
1641908350000|2022-01-11 13:39:10|367.69|362.29|367.76|362.36|367.79|362.39|367.68|362.28|21
1641908360000|2022-01-11 13:39:20|367.78|362.38|367.85|362.45|367.88|362.48|367.73|362.33|18
1641908370000|2022-01-11 13:39:30|367.86|362.46|367.8|362.4|367.87|362.47|367.72|362.32|26
1641908380000|2022-01-11 13:39:40|367.79|362.39|367.8|362.4|367.8|362.4|367.79|362.39|14
1641908390000|2022-01-11 13:39:50|367.77|362.37|367.82|362.42|367.82|362.42|367.76|362.36|16
1641908400000|2022-01-11 13:40:00|367.81|362.41|367.93|362.53|367.96|362.56|367.81|362.41|20
1641908410000|2022-01-11 13:40:10|367.94|362.54|367.79|362.39|367.94|362.54|367.74|362.34|25
1641908420000|2022-01-11 13:40:20|367.78|362.38|367.71|362.31|367.78|362.38|367.68|362.28|23
1641908430000|2022-01-11 13:40:30|367.72|362.32|367.74|362.34|367.74|362.34|367.68|362.28|13
1641908440000|2022-01-11 13:40:40|367.72|362.32|367.66|362.26|367.78|362.38|367.66|362.26|12
1641908450000|2022-01-11 13:40:50|367.67|362.27|367.62|362.22|367.68|362.28|367.62|362.22|12
1641908460000|2022-01-11 13:41:00|367.63|362.23|367.61|362.21|367.63|362.23|367.61|362.21|6
1641908470000|2022-01-11 13:41:10|367.62|362.22|367.78|362.38|367.83|362.43|367.61|362.21|21
1641908480000|2022-01-11 13:41:20|367.8|362.4|367.94|362.54|367.97|362.57|367.8|362.4|25
1641908490000|2022-01-11 13:41:30|367.95|362.55|367.53|362.13|367.97|362.57|367.47|362.07|24
1641908500000|2022-01-11 13:41:40|367.52|362.12|367.52|362.12|367.56|362.16|367.52|362.12|10
1641908510000|2022-01-11 13:41:50|367.53|362.13|367.47|362.07|367.53|362.13|367.46|362.06|15
1641908520000|2022-01-11 13:42:00|367.48|362.08|367.17|361.77|367.48|362.08|367.16|361.76|20
1641908530000|2022-01-11 13:42:10|367.2|361.8|367.38|361.98|367.38|361.98|367.2|361.8|19
1641908540000|2022-01-11 13:42:20|367.37|361.97|367.4|362|367.41|362.01|367.37|361.97|6
1641908550000|2022-01-11 13:42:30|367.41|362.01|367.42|362.02|367.42|362.02|367.41|362.01|4
1641908560000|2022-01-11 13:42:40|367.47|362.07|367.38|361.98|367.49|362.09|367.35|361.95|14
1641908570000|2022-01-11 13:42:50|367.39|361.99|367.48|362.08|367.48|362.08|367.37|361.97|15
1641908580000|2022-01-11 13:43:00|367.49|362.09|367.45|362.05|367.56|362.16|367.42|362.02|29
1641908590000|2022-01-11 13:43:10|367.47|362.07|367.34|361.94|367.5|362.1|367.32|361.92|17
1641908600000|2022-01-11 13:43:20|367.33|361.93|367.39|361.99|367.39|361.99|367.33|361.93|6
1641908610000|2022-01-11 13:43:30|367.45|362.05|367.37|361.97|367.45|362.05|367.37|361.97|13
1641908620000|2022-01-11 13:43:40|367.38|361.98|367.42|362.02|367.42|362.02|367.37|361.97|12
1641908630000|2022-01-11 13:43:50|367.43|362.03|367.48|362.08|367.48|362.08|367.38|361.98|10
1641908640000|2022-01-11 13:44:00|367.42|362.02|367.39|361.99|367.47|362.07|367.39|361.99|8
1641908650000|2022-01-11 13:44:10|367.4|362|367.27|361.87|367.4|362|367.27|361.87|10
1641908660000|2022-01-11 13:44:20|367.28|361.88|367.22|361.82|367.29|361.89|367.1|361.7|18
1641908670000|2022-01-11 13:44:30|367.21|361.81|367.26|361.86|367.31|361.91|367.21|361.81|19
1641908680000|2022-01-11 13:44:40|367.25|361.85|367.2|361.8|367.33|361.93|367.2|361.8|23
1641908690000|2022-01-11 13:44:50|367.21|361.81|367.13|361.73|367.21|361.81|367.11|361.71|19
1641908700000|2022-01-11 13:45:00|367.14|361.74|367.27|361.87|367.28|361.88|367.14|361.74|19
1641908710000|2022-01-11 13:45:10|367.28|361.88|367.55|362.15|367.55|362.15|367.25|361.85|23
1641908720000|2022-01-11 13:45:20|367.56|362.16|367.46|362.06|367.59|362.19|367.37|361.97|25
1641908730000|2022-01-11 13:45:30|367.45|362.05|367.48|362.08|367.51|362.11|367.42|362.02|24
1641908740000|2022-01-11 13:45:40|367.49|362.09|367.49|362.09|367.49|362.09|367.47|362.07|9
1641908750000|2022-01-11 13:45:50|367.5|362.1|367.55|362.15|367.55|362.15|367.47|362.07|16
1641908760000|2022-01-11 13:46:00|367.56|362.16|367.6|362.2|367.61|362.21|367.56|362.16|10
1641908770000|2022-01-11 13:46:10|367.65|362.25|367.73|362.33|367.73|362.33|367.6|362.2|7
1641908780000|2022-01-11 13:46:20|367.74|362.34|367.75|362.35|367.79|362.39|367.74|362.34|9
1641908790000|2022-01-11 13:46:30|367.76|362.36|368.05|362.65|368.05|362.65|367.76|362.36|21
1641908800000|2022-01-11 13:46:40|368.15|362.75|367.87|362.47|368.16|362.76|367.83|362.43|22
1641908810000|2022-01-11 13:46:50|367.88|362.48|367.79|362.39|367.88|362.48|367.77|362.37|14
1641908820000|2022-01-11 13:47:00|367.74|362.34|367.83|362.43|367.85|362.45|367.73|362.33|17
1641908830000|2022-01-11 13:47:10|367.84|362.44|367.97|362.57|368.08|362.68|367.8|362.4|26
1641908840000|2022-01-11 13:47:20|367.96|362.56|367.92|362.52|368|362.6|367.91|362.51|28
1641908850000|2022-01-11 13:47:30|367.91|362.51|367.95|362.55|367.95|362.55|367.89|362.49|25
1641908860000|2022-01-11 13:47:40|367.93|362.53|367.97|362.57|368|362.6|367.92|362.52|24
1641908870000|2022-01-11 13:47:50|367.96|362.56|367.94|362.54|367.97|362.57|367.91|362.51|16
1641908880000|2022-01-11 13:48:00|367.95|362.55|367.95|362.55|367.96|362.56|367.93|362.53|17
1641908890000|2022-01-11 13:48:10|367.94|362.54|367.96|362.56|367.96|362.56|367.93|362.53|13
1641908900000|2022-01-11 13:48:20|367.97|362.57|367.95|362.55|367.98|362.58|367.94|362.54|12
1641908910000|2022-01-11 13:48:30|367.93|362.53|367.96|362.56|367.98|362.58|367.93|362.53|13
1641908920000|2022-01-11 13:48:40|367.95|362.55|367.94|362.54|367.96|362.56|367.94|362.54|3
1641908930000|2022-01-11 13:48:50|367.93|362.53|367.92|362.52|367.93|362.53|367.92|362.52|2
1641908940000|2022-01-11 13:49:00|367.93|362.53|367.92|362.52|367.94|362.54|367.91|362.51|12
1641908950000|2022-01-11 13:49:10|367.91|362.51|367.92|362.52|367.94|362.54|367.91|362.51|9
1641908960000|2022-01-11 13:49:20|367.93|362.53|367.93|362.53|367.93|362.53|367.92|362.52|5
1641908970000|2022-01-11 13:49:30|367.92|362.52|367.9|362.5|367.92|362.52|367.89|362.49|6
1641908980000|2022-01-11 13:49:40|367.92|362.52|367.9|362.5|367.97|362.57|367.9|362.5|5
1641908990000|2022-01-11 13:49:50|367.92|362.52|367.95|362.55|367.99|362.59|367.9|362.5|33
1641909000000|2022-01-11 13:50:00|367.94|362.54|367.94|362.54|367.98|362.58|367.94|362.54|15
1641909010000|2022-01-11 13:50:10|367.95|362.55|367.92|362.52|367.96|362.56|367.91|362.51|16
1641909020000|2022-01-11 13:50:20|367.91|362.51|367.79|362.39|367.93|362.53|367.79|362.39|23
1641909030000|2022-01-11 13:50:30|367.81|362.41|367.77|362.37|367.81|362.41|367.74|362.34|16
1641909040000|2022-01-11 13:50:40|367.81|362.41|367.78|362.38|367.81|362.41|367.76|362.36|10
1641909050000|2022-01-11 13:50:50|367.8|362.4|367.84|362.44|367.86|362.46|367.8|362.4|16
1641909060000|2022-01-11 13:51:00|367.81|362.41|367.78|362.38|367.82|362.42|367.74|362.34|15
1641909070000|2022-01-11 13:51:10|367.8|362.4|367.78|362.38|367.8|362.4|367.78|362.38|2
1641909080000|2022-01-11 13:51:20|367.77|362.37|367.78|362.38|367.8|362.4|367.77|362.37|7
1641909090000|2022-01-11 13:51:30|367.79|362.39|367.78|362.38|367.79|362.39|367.78|362.38|8
1641909100000|2022-01-11 13:51:40|367.75|362.35|367.65|362.25|367.82|362.42|367.65|362.25|21
1641909110000|2022-01-11 13:51:50|367.62|362.22|367.62|362.22|367.65|362.25|367.56|362.16|23
1641909120000|2022-01-11 13:52:00|367.63|362.23|367.65|362.25|367.66|362.26|367.6|362.2|21
1641909130000|2022-01-11 13:52:10|367.66|362.26|367.68|362.28|367.68|362.28|367.64|362.24|7
1641909140000|2022-01-11 13:52:20|367.66|362.26|367.6|362.2|367.66|362.26|367.6|362.2|6
1641909150000|2022-01-11 13:52:30|367.61|362.21|367.42|362.02|367.61|362.21|367.42|362.02|24
1641909160000|2022-01-11 13:52:40|367.4|362|367.42|362.02|367.44|362.04|367.35|361.95|21
1641909170000|2022-01-11 13:52:50|367.46|362.06|367.36|361.96|367.46|362.06|367.34|361.94|16
1641909180000|2022-01-11 13:53:00|367.39|361.99|367.41|362.01|367.41|362.01|367.37|361.97|14
1641909190000|2022-01-11 13:53:10|367.42|362.02|367.42|362.02|367.44|362.04|367.38|361.98|18
1641909200000|2022-01-11 13:53:20|367.41|362.01|367.41|362.01|367.44|362.04|367.39|361.99|15
1641909210000|2022-01-11 13:53:30|367.42|362.02|367.56|362.16|367.57|362.17|367.41|362.01|19
1641909220000|2022-01-11 13:53:40|367.57|362.17|367.45|362.05|367.58|362.18|367.42|362.02|25
1641909230000|2022-01-11 13:53:50|367.44|362.04|367.42|362.02|367.48|362.08|367.39|361.99|15
1641909240000|2022-01-11 13:54:00|367.47|362.07|367.43|362.03|367.47|362.07|367.42|362.02|10
1641909250000|2022-01-11 13:54:10|367.44|362.04|367.63|362.23|367.63|362.23|367.44|362.04|15
1641909260000|2022-01-11 13:54:20|367.64|362.24|367.74|362.34|367.74|362.34|367.63|362.23|16
1641909270000|2022-01-11 13:54:30|367.73|362.33|367.74|362.34|367.75|362.35|367.71|362.31|11
1641909280000|2022-01-11 13:54:40|367.79|362.39|367.87|362.47|367.87|362.47|367.76|362.36|7
1641909290000|2022-01-11 13:54:50|367.84|362.44|367.92|362.52|367.92|362.52|367.84|362.44|20
1641909300000|2022-01-11 13:55:00|367.84|362.44|367.93|362.53|367.96|362.56|367.84|362.44|19
1641909310000|2022-01-11 13:55:10|367.94|362.54|368.01|362.61|368.09|362.69|367.92|362.52|19
1641909320000|2022-01-11 13:55:20|367.99|362.59|367.94|362.54|367.99|362.59|367.93|362.53|8
1641909330000|2022-01-11 13:55:30|367.95|362.55|367.94|362.54|367.95|362.55|367.93|362.53|8
1641909340000|2022-01-11 13:55:40|367.93|362.53|367.93|362.53|367.95|362.55|367.91|362.51|9
1641909350000|2022-01-11 13:55:50|367.94|362.54|367.94|362.54|367.95|362.55|367.93|362.53|8
1641909360000|2022-01-11 13:56:00|367.95|362.55|367.93|362.53|367.95|362.55|367.9|362.5|12
1641909370000|2022-01-11 13:56:10|367.94|362.54|367.87|362.47|367.94|362.54|367.85|362.45|11
1641909380000|2022-01-11 13:56:20|367.9|362.5|367.85|362.45|367.91|362.51|367.85|362.45|14
1641909390000|2022-01-11 13:56:30|367.84|362.44|367.87|362.47|367.98|362.58|367.83|362.43|17
1641909400000|2022-01-11 13:56:40|367.88|362.48|367.88|362.48|367.96|362.56|367.84|362.44|13
1641909410000|2022-01-11 13:56:50|367.85|362.45|367.96|362.56|368.04|362.64|367.85|362.45|21
1641909420000|2022-01-11 13:57:00|367.93|362.53|367.91|362.51|368.01|362.61|367.86|362.46|15
1641909430000|2022-01-11 13:57:10|367.92|362.52|367.97|362.57|367.97|362.57|367.92|362.52|7
1641909440000|2022-01-11 13:57:20|367.96|362.56|367.95|362.55|367.97|362.57|367.94|362.54|10
1641909450000|2022-01-11 13:57:30|367.93|362.53|368.01|362.61|368.04|362.64|367.93|362.53|9
1641909460000|2022-01-11 13:57:40|368.04|362.64|367.92|362.52|368.04|362.64|367.88|362.48|24
1641909470000|2022-01-11 13:57:50|367.91|362.51|368.08|362.68|368.08|362.68|367.91|362.51|25
1641909480000|2022-01-11 13:58:00|368.07|362.67|368.08|362.68|368.09|362.69|368.07|362.67|9
1641909490000|2022-01-11 13:58:10|368.07|362.67|368.08|362.68|368.09|362.69|368.07|362.67|7
1641909500000|2022-01-11 13:58:20|368.07|362.67|368.12|362.72|368.21|362.81|368.07|362.67|26
1641909510000|2022-01-11 13:58:30|368.11|362.71|368.12|362.72|368.16|362.76|368.1|362.7|22
1641909520000|2022-01-11 13:58:40|368.13|362.73|368.1|362.7|368.13|362.73|368.1|362.7|6
1641909530000|2022-01-11 13:58:50|368.09|362.69|368.12|362.72|368.12|362.72|368.09|362.69|11
1641909540000|2022-01-11 13:59:00|368.11|362.71|368.11|362.71|368.14|362.74|368.1|362.7|14
1641909550000|2022-01-11 13:59:10|368.14|362.74|368.11|362.71|368.14|362.74|368.07|362.67|13
1641909560000|2022-01-11 13:59:20|368.1|362.7|368.1|362.7|368.1|362.7|368.09|362.69|3
1641909570000|2022-01-11 13:59:30|368.08|362.68|368.09|362.69|368.1|362.7|368.08|362.68|4
1641909580000|2022-01-11 13:59:40|368.1|362.7|368.1|362.7|368.11|362.71|368.09|362.69|5
1641909590000|2022-01-11 13:59:50|368.11|362.71|368.1|362.7|368.12|362.72|368.1|362.7|12
1641909600000|2022-01-11 14:00:00|368.11|362.71|367.93|362.53|368.12|362.72|367.93|362.53|25
1641909610000|2022-01-11 14:00:10|367.91|362.51|367.88|362.48|367.93|362.53|367.87|362.47|24
1641909620000|2022-01-11 14:00:20|367.87|362.47|367.68|362.28|367.87|362.47|367.63|362.23|22
1641909630000|2022-01-11 14:00:30|367.69|362.29|367.76|362.36|367.79|362.39|367.67|362.27|19
1641909640000|2022-01-11 14:00:40|367.75|362.35|367.74|362.34|367.79|362.39|367.73|362.33|13
1641909650000|2022-01-11 14:00:50|367.73|362.33|367.71|362.31|367.73|362.33|367.71|362.31|7
1641909660000|2022-01-11 14:01:00|367.72|362.32|367.78|362.38|367.78|362.38|367.71|362.31|12
1641909670000|2022-01-11 14:01:10|367.79|362.39|367.78|362.38|367.79|362.39|367.78|362.38|2
1641909680000|2022-01-11 14:01:20|367.79|362.39|368.13|362.73|368.13|362.73|367.79|362.39|19
1641909690000|2022-01-11 14:01:30|368.11|362.71|368.13|362.73|368.23|362.83|368.1|362.7|24
1641909700000|2022-01-11 14:01:40|368.14|362.74|368.15|362.75|368.15|362.75|368.07|362.67|19
1641909710000|2022-01-11 14:01:50|368.11|362.71|368.15|362.75|368.23|362.83|368.09|362.69|24
1641909720000|2022-01-11 14:02:00|368.17|362.77|368.21|362.81|368.21|362.81|368.17|362.77|16
1641909730000|2022-01-11 14:02:10|368.22|362.82|368.24|362.84|368.24|362.84|368.21|362.81|13
1641909740000|2022-01-11 14:02:20|368.23|362.83|368.24|362.84|368.24|362.84|368.23|362.83|4
1641909750000|2022-01-11 14:02:30|368.23|362.83|368.23|362.83|368.24|362.84|368.22|362.82|10
1641909760000|2022-01-11 14:02:40|368.22|362.82|368.25|362.85|368.25|362.85|368.22|362.82|12
1641909770000|2022-01-11 14:02:50|368.24|362.84|368.27|362.87|368.34|362.94|368.23|362.83|10
1641909780000|2022-01-11 14:03:00|368.29|362.89|368.23|362.83|368.29|362.89|368.21|362.81|11
1641909790000|2022-01-11 14:03:10|368.22|362.82|368.49|363.09|368.49|363.09|368.22|362.82|15
1641909800000|2022-01-11 14:03:20|368.45|363.05|368.34|362.94|368.5|363.1|368.29|362.89|28
1641909810000|2022-01-11 14:03:30|368.38|362.98|368.41|363.01|368.42|363.02|368.36|362.96|15
1641909820000|2022-01-11 14:03:40|368.39|362.99|368.33|362.93|368.41|363.01|368.3|362.9|16
1641909830000|2022-01-11 14:03:50|368.34|362.94|368.29|362.89|368.34|362.94|368.26|362.86|9
1641909840000|2022-01-11 14:04:00|368.27|362.87|368.27|362.87|368.27|362.87|368.27|362.87|1
1641909850000|2022-01-11 14:04:10|368.26|362.86|368.3|362.9|368.34|362.94|368.24|362.84|23
1641909860000|2022-01-11 14:04:20|368.29|362.89|368.3|362.9|368.3|362.9|368.27|362.87|15
1641909870000|2022-01-11 14:04:30|368.28|362.88|368.29|362.89|368.31|362.91|368.27|362.87|7
1641909880000|2022-01-11 14:04:40|368.27|362.87|368.21|362.81|368.28|362.88|368.21|362.81|18
1641909890000|2022-01-11 14:04:50|368.22|362.82|368.24|362.84|368.3|362.9|368.19|362.79|19
1641909900000|2022-01-11 14:05:00|368.25|362.85|368.24|362.84|368.26|362.86|368.23|362.83|7
1641909910000|2022-01-11 14:05:10|368.25|362.85|368.2|362.8|368.25|362.85|368.19|362.79|8
1641909920000|2022-01-11 14:05:20|368.19|362.79|368.19|362.79|368.21|362.81|368.19|362.79|9
1641909930000|2022-01-11 14:05:30|368.17|362.77|368.19|362.79|368.2|362.8|368.16|362.76|10
1641909940000|2022-01-11 14:05:40|368.18|362.78|367.88|362.48|368.18|362.78|367.85|362.45|25
1641909950000|2022-01-11 14:05:50|367.91|362.51|367.9|362.5|367.91|362.51|367.82|362.42|16
1641909960000|2022-01-11 14:06:00|367.94|362.54|367.94|362.54|367.98|362.58|367.94|362.54|14
1641909970000|2022-01-11 14:06:10|367.95|362.55|367.93|362.53|367.95|362.55|367.93|362.53|9
1641909980000|2022-01-11 14:06:20|367.94|362.54|367.95|362.55|367.95|362.55|367.93|362.53|7
1641910000000|2022-01-11 14:06:40|367.96|362.56|367.98|362.58|367.98|362.58|367.96|362.56|5
1641910010000|2022-01-11 14:06:50|368|362.6|368|362.6|368|362.6|368|362.6|1
1641910020000|2022-01-11 14:07:00|368.02|362.62|368.14|362.74|368.17|362.77|368.02|362.62|17
1641910030000|2022-01-11 14:07:10|368.13|362.73|368.18|362.78|368.18|362.78|368.13|362.73|14
1641910050000|2022-01-11 14:07:30|368.17|362.77|368.16|362.76|368.2|362.8|368.15|362.75|14
1641910060000|2022-01-11 14:07:40|368.15|362.75|368.14|362.74|368.17|362.77|368.14|362.74|12
1641910070000|2022-01-11 14:07:50|368.16|362.76|368.28|362.88|368.28|362.88|368.15|362.75|20
1641910080000|2022-01-11 14:08:00|368.27|362.87|368.29|362.89|368.31|362.91|368.26|362.86|8
1641910090000|2022-01-11 14:08:10|368.3|362.9|368.29|362.89|368.3|362.9|368.24|362.84|10
1641910100000|2022-01-11 14:08:20|368.31|362.91|368.35|362.95|368.35|362.95|368.3|362.9|3
1641910110000|2022-01-11 14:08:30|368.3|362.9|368.32|362.92|368.35|362.95|368.3|362.9|13
1641910120000|2022-01-11 14:08:40|368.3|362.9|368.2|362.8|368.32|362.92|368.2|362.8|14
1641910130000|2022-01-11 14:08:50|368.22|362.82|368.36|362.96|368.36|362.96|368.21|362.81|11
1641910140000|2022-01-11 14:09:00|368.37|362.97|368.43|363.03|368.43|363.03|368.37|362.97|5
1641910150000|2022-01-11 14:09:10|368.42|363.02|368.37|362.97|368.42|363.02|368.36|362.96|7
1641910160000|2022-01-11 14:09:20|368.36|362.96|368.29|362.89|368.36|362.96|368.22|362.82|19
1641910170000|2022-01-11 14:09:30|368.27|362.87|368.24|362.84|368.29|362.89|368.22|362.82|22
1641910180000|2022-01-11 14:09:40|368.25|362.85|368.26|362.86|368.27|362.87|368.24|362.84|7
1641910190000|2022-01-11 14:09:50|368.27|362.87|368.16|362.76|368.27|362.87|368.16|362.76|15
1641910200000|2022-01-11 14:10:00|368.14|362.74|368.11|362.71|368.14|362.74|368.11|362.71|6
1641910210000|2022-01-11 14:10:10|368.09|362.69|368.07|362.67|368.09|362.69|368.04|362.64|15
1641910220000|2022-01-11 14:10:20|368.06|362.66|368.07|362.67|368.07|362.67|368.06|362.66|4
1641910230000|2022-01-11 14:10:30|368.06|362.66|367.53|362.13|368.06|362.66|367.53|362.13|24
1641910240000|2022-01-11 14:10:40|367.54|362.14|367.5|362.1|367.64|362.24|367.49|362.09|20
1641910250000|2022-01-11 14:10:50|367.53|362.13|367.48|362.08|367.55|362.15|367.48|362.08|23
1641910260000|2022-01-11 14:11:00|367.49|362.09|367.47|362.07|367.55|362.15|367.46|362.06|27
1641910270000|2022-01-11 14:11:10|367.51|362.11|367.47|362.07|367.51|362.11|367.47|362.07|4
1641910280000|2022-01-11 14:11:20|367.46|362.06|367.46|362.06|367.48|362.08|367.43|362.03|13
1641910290000|2022-01-11 14:11:30|367.45|362.05|367.46|362.06|367.46|362.06|367.45|362.05|4
1641910300000|2022-01-11 14:11:40|367.47|362.07|367.5|362.1|367.5|362.1|367.46|362.06|4
1641910310000|2022-01-11 14:11:50|367.49|362.09|367.54|362.14|367.55|362.15|367.49|362.09|8
1641910320000|2022-01-11 14:12:00|367.53|362.13|367.51|362.11|367.53|362.13|367.5|362.1|5
1641910330000|2022-01-11 14:12:10|367.5|362.1|367.46|362.06|367.52|362.12|367.33|361.93|24
1641910340000|2022-01-11 14:12:20|367.51|362.11|367.44|362.04|367.51|362.11|367.44|362.04|11
1641910350000|2022-01-11 14:12:30|367.46|362.06|367.44|362.04|367.46|362.06|367.43|362.03|4
1641910360000|2022-01-11 14:12:40|367.42|362.02|367.22|361.82|367.42|362.02|367.22|361.82|21
1641910370000|2022-01-11 14:12:50|367.23|361.83|367.17|361.77|367.25|361.85|367.15|361.75|14
1641910380000|2022-01-11 14:13:00|367.18|361.78|367.09|361.69|367.18|361.78|367.08|361.68|14
1641910390000|2022-01-11 14:13:10|367.06|361.66|366.99|361.59|367.06|361.66|366.96|361.56|16
1641910400000|2022-01-11 14:13:20|366.98|361.58|367.04|361.64|367.05|361.65|366.95|361.55|15
1641910410000|2022-01-11 14:13:30|367.05|361.65|367.14|361.74|367.14|361.74|367.03|361.63|16
1641910420000|2022-01-11 14:13:40|367.12|361.72|367.05|361.65|367.12|361.72|367.01|361.61|17
1641910430000|2022-01-11 14:13:50|367.06|361.66|366.98|361.58|367.07|361.67|366.98|361.58|25
1641910440000|2022-01-11 14:14:00|366.97|361.57|366.99|361.59|367|361.6|366.97|361.57|4
1641910450000|2022-01-11 14:14:10|367|361.6|367.03|361.63|367.03|361.63|366.99|361.59|10
1641910460000|2022-01-11 14:14:20|367.02|361.62|367.52|362.12|367.53|362.13|367.02|361.62|15
1641910470000|2022-01-11 14:14:30|367.49|362.09|367.5|362.1|367.54|362.14|367.41|362.01|22
1641910480000|2022-01-11 14:14:40|367.48|362.08|367.89|362.49|367.89|362.49|367.48|362.08|20
1641910490000|2022-01-11 14:14:50|367.9|362.5|367.82|362.42|367.95|362.55|367.82|362.42|21
1641910500000|2022-01-11 14:15:00|367.84|362.44|367.88|362.48|367.92|362.52|367.83|362.43|20
1641910510000|2022-01-11 14:15:10|367.87|362.47|367.79|362.39|367.91|362.51|367.78|362.38|11
1641910520000|2022-01-11 14:15:20|367.74|362.34|367.48|362.08|367.79|362.39|367.48|362.08|31
1641910530000|2022-01-11 14:15:30|367.5|362.1|367.45|362.05|367.51|362.11|367.45|362.05|12
1641910540000|2022-01-11 14:15:40|367.47|362.07|367.62|362.22|367.64|362.24|367.46|362.06|22
1641910550000|2022-01-11 14:15:50|367.61|362.21|367.58|362.18|367.62|362.22|367.5|362.1|18
1641910560000|2022-01-11 14:16:00|367.57|362.17|367.54|362.14|367.6|362.2|367.54|362.14|12
1641910570000|2022-01-11 14:16:10|367.55|362.15|367.41|362.01|367.55|362.15|367.36|361.96|20
1641910580000|2022-01-11 14:16:20|367.38|361.98|367.41|362.01|367.42|362.02|367.37|361.97|11
1641910590000|2022-01-11 14:16:30|367.43|362.03|367.55|362.15|367.56|362.16|367.39|361.99|18
1641910600000|2022-01-11 14:16:40|367.54|362.14|367.58|362.18|367.59|362.19|367.53|362.13|12
1641910610000|2022-01-11 14:16:50|367.59|362.19|367.52|362.12|367.59|362.19|367.4|362|18
1641910620000|2022-01-11 14:17:00|367.54|362.14|367.57|362.17|367.57|362.17|367.54|362.14|11
1641910630000|2022-01-11 14:17:10|367.56|362.16|367.5|362.1|367.57|362.17|367.5|362.1|12
1641910640000|2022-01-11 14:17:20|367.49|362.09|367.44|362.04|367.49|362.09|367.43|362.03|11
1641910650000|2022-01-11 14:17:30|367.43|362.03|367.46|362.06|367.52|362.12|367.36|361.96|9
1641910660000|2022-01-11 14:17:40|367.44|362.04|367.51|362.11|367.51|362.11|367.42|362.02|26
1641910670000|2022-01-11 14:17:50|367.5|362.1|367.43|362.03|367.51|362.11|367.41|362.01|14
1641910680000|2022-01-11 14:18:00|367.46|362.06|367.44|362.04|367.46|362.06|367.43|362.03|12
1641910690000|2022-01-11 14:18:10|367.45|362.05|367.46|362.06|367.46|362.06|367.43|362.03|5
1641910700000|2022-01-11 14:18:20|367.45|362.05|367.45|362.05|367.49|362.09|367.43|362.03|19
1641910710000|2022-01-11 14:18:30|367.46|362.06|367.47|362.07|367.47|362.07|367.45|362.05|8
1641910720000|2022-01-11 14:18:40|367.46|362.06|367.39|361.99|367.48|362.08|367.39|361.99|11
1641910730000|2022-01-11 14:18:50|367.4|362|367.36|361.96|367.41|362.01|367.34|361.94|14
1641910740000|2022-01-11 14:19:00|367.38|361.98|367.3|361.9|367.39|361.99|367.3|361.9|14
1641910750000|2022-01-11 14:19:10|367.31|361.91|367.33|361.93|367.36|361.96|367.31|361.91|16
1641910760000|2022-01-11 14:19:20|367.32|361.92|366.48|361.08|367.32|361.92|366.46|361.06|27
1641910770000|2022-01-11 14:19:30|366.51|361.11|366.7|361.3|366.77|361.37|366.51|361.11|23
1641910780000|2022-01-11 14:19:40|366.71|361.31|366.87|361.47|366.87|361.47|366.71|361.31|13
1641910790000|2022-01-11 14:19:50|366.85|361.45|366.67|361.27|366.86|361.46|366.67|361.27|17
1641910800000|2022-01-11 14:20:00|366.68|361.28|366.69|361.29|366.74|361.34|366.68|361.28|14
1641910810000|2022-01-11 14:20:10|366.67|361.27|366.42|361.02|366.67|361.27|366.42|361.02|10
1641910820000|2022-01-11 14:20:20|366.4|361|366.05|360.65|366.41|361.01|366.04|360.64|24
1641910830000|2022-01-11 14:20:30|366.04|360.64|366.12|360.72|366.21|360.81|366.04|360.64|29
1641910840000|2022-01-11 14:20:40|366.11|360.71|366.24|360.84|366.25|360.85|366.11|360.71|32
1641910850000|2022-01-11 14:20:50|366.22|360.82|366.18|360.78|366.29|360.89|366.16|360.76|25
1641910860000|2022-01-11 14:21:00|366.16|360.76|366.23|360.83|366.32|360.92|366.16|360.76|25
1641910870000|2022-01-11 14:21:10|366.24|360.84|366.25|360.85|366.28|360.88|366.23|360.83|12
1641910880000|2022-01-11 14:21:20|366.26|360.86|366.21|360.81|366.26|360.86|366.21|360.81|14
1641910890000|2022-01-11 14:21:30|366.2|360.8|366.2|360.8|366.21|360.81|366.19|360.79|9
1641910900000|2022-01-11 14:21:40|366.19|360.79|366.16|360.76|366.19|360.79|366.15|360.75|11
1641910910000|2022-01-11 14:21:50|366.17|360.77|366.11|360.71|366.17|360.77|366.1|360.7|7
1641910920000|2022-01-11 14:22:00|366.14|360.74|366.18|360.78|366.25|360.85|366.14|360.74|20
1641910930000|2022-01-11 14:22:10|366.17|360.77|366.08|360.68|366.17|360.77|366.08|360.68|21
1641910940000|2022-01-11 14:22:20|366.09|360.69|366.19|360.79|366.19|360.79|366.06|360.66|21
1641910950000|2022-01-11 14:22:30|366.2|360.8|366.07|360.67|366.2|360.8|366.06|360.66|18
1641910960000|2022-01-11 14:22:40|366.09|360.69|366.03|360.63|366.09|360.69|366.02|360.62|12
1641910970000|2022-01-11 14:22:50|366.04|360.64|365.88|360.48|366.06|360.66|365.88|360.48|26
1641910980000|2022-01-11 14:23:00|365.87|360.47|366.03|360.63|366.03|360.63|365.84|360.44|27
1641910990000|2022-01-11 14:23:10|366.07|360.67|366.08|360.68|366.11|360.71|366.03|360.63|18
1641911000000|2022-01-11 14:23:20|366.07|360.67|366.08|360.68|366.09|360.69|366.07|360.67|6
1641911010000|2022-01-11 14:23:30|366.09|360.69|367.55|362.15|367.55|362.15|366.08|360.68|18
1641911020000|2022-01-11 14:23:40|367.56|362.16|367.36|361.96|367.7|362.3|367.27|361.87|31
1641911030000|2022-01-11 14:23:50|367.33|361.93|367.33|361.93|367.52|362.12|367.26|361.86|32
1641911040000|2022-01-11 14:24:00|367.32|361.92|367.37|361.97|367.38|361.98|367.3|361.9|14
1641911050000|2022-01-11 14:24:10|367.38|361.98|367.51|362.11|367.52|362.12|367.38|361.98|18
1641911060000|2022-01-11 14:24:20|367.52|362.12|367.46|362.06|367.52|362.12|367.46|362.06|12
1641911070000|2022-01-11 14:24:30|367.54|362.14|367.52|362.12|367.62|362.22|367.51|362.11|21
1641911080000|2022-01-11 14:24:40|367.51|362.11|367.46|362.06|367.64|362.24|367.46|362.06|19
1641911090000|2022-01-11 14:24:50|367.43|362.03|367.26|361.86|367.43|362.03|367.23|361.83|23
1641911100000|2022-01-11 14:25:00|367.25|361.85|366.64|361.24|367.28|361.88|366.64|361.24|28
1641911110000|2022-01-11 14:25:10|366.62|361.22|366.84|361.44|366.89|361.49|366.45|361.05|36
1641911120000|2022-01-11 14:25:20|366.85|361.45|366.97|361.57|367.02|361.62|366.85|361.45|28
1641911130000|2022-01-11 14:25:30|366.95|361.55|366.79|361.39|366.99|361.59|366.79|361.39|30
1641911140000|2022-01-11 14:25:40|366.8|361.4|366.87|361.47|366.88|361.48|366.79|361.39|15
1641911150000|2022-01-11 14:25:50|366.86|361.46|366.83|361.43|366.88|361.48|366.83|361.43|13
1641911160000|2022-01-11 14:26:00|366.84|361.44|366.9|361.5|366.95|361.55|366.83|361.43|21
1641911170000|2022-01-11 14:26:10|366.91|361.51|366.8|361.4|366.91|361.51|366.79|361.39|18
1641911180000|2022-01-11 14:26:20|366.83|361.43|366.83|361.43|366.84|361.44|366.79|361.39|18
1641911190000|2022-01-11 14:26:30|366.82|361.42|367.02|361.62|367.02|361.62|366.81|361.41|22
1641911200000|2022-01-11 14:26:40|366.99|361.59|366.93|361.53|367.05|361.65|366.88|361.48|23
1641911210000|2022-01-11 14:26:50|366.91|361.51|366.89|361.49|366.94|361.54|366.81|361.41|24
1641911220000|2022-01-11 14:27:00|366.9|361.5|366.85|361.45|366.99|361.59|366.85|361.45|19
1641911230000|2022-01-11 14:27:10|366.94|361.54|366.68|361.28|366.94|361.54|366.67|361.27|25
1641911240000|2022-01-11 14:27:20|366.72|361.32|366.48|361.08|366.72|361.32|366.42|361.02|27
1641911250000|2022-01-11 14:27:30|366.47|361.07|366.49|361.09|366.51|361.11|366.44|361.04|22
1641911260000|2022-01-11 14:27:40|366.5|361.1|366.4|361|366.51|361.11|366.4|361|12
1641911270000|2022-01-11 14:27:50|366.34|360.94|366.39|360.99|366.39|360.99|366.33|360.93|19
1641911280000|2022-01-11 14:28:00|366.41|361.01|366.31|360.91|366.43|361.03|366.29|360.89|22
1641911290000|2022-01-11 14:28:10|366.29|360.89|366.31|360.91|366.35|360.95|366.28|360.88|26
1641911300000|2022-01-11 14:28:20|366.36|360.96|366.39|360.99|366.39|360.99|366.31|360.91|21
1641911310000|2022-01-11 14:28:30|366.4|361|366.51|361.11|366.55|361.15|366.4|361|28
1641911320000|2022-01-11 14:28:40|366.49|361.09|366.25|360.85|366.51|361.11|366.25|360.85|30
1641911330000|2022-01-11 14:28:50|366.2|360.8|365.69|360.29|366.27|360.87|365.56|360.16|30
1641911340000|2022-01-11 14:29:00|365.72|360.32|365.73|360.33|365.96|360.56|365.72|360.32|33
1641911350000|2022-01-11 14:29:10|365.72|360.32|365.66|360.26|365.77|360.37|365.62|360.22|30
1641911360000|2022-01-11 14:29:20|365.65|360.25|365.59|360.19|365.76|360.36|365.58|360.18|27
1641911370000|2022-01-11 14:29:30|365.51|360.11|365.42|360.02|365.53|360.13|365.38|359.98|27
1641911380000|2022-01-11 14:29:40|365.43|360.03|365.37|359.97|365.51|360.11|365.37|359.97|25
1641911390000|2022-01-11 14:29:50|365.36|359.96|365.17|359.77|365.39|359.99|365.14|359.74|23
1641911400000|2022-01-11 14:30:00|365.15|359.75|365.27|359.87|365.4|360|365.15|359.75|32
1641911410000|2022-01-11 14:30:10|365.26|359.86|365.37|359.97|365.43|360.03|365.26|359.86|25
1641911420000|2022-01-11 14:30:20|365.35|359.95|365.42|360.02|365.42|360.02|365.2|359.8|32
1641911430000|2022-01-11 14:30:30|365.4|360|365.6|360.2|365.6|360.2|365.33|359.93|25
1641911440000|2022-01-11 14:30:40|365.66|360.26|365.61|360.21|365.66|360.26|365.43|360.03|27
1641911450000|2022-01-11 14:30:50|365.62|360.22|365.63|360.23|365.63|360.23|365.51|360.11|20
1641911460000|2022-01-11 14:31:00|365.59|360.19|365.21|359.81|365.59|360.19|365.19|359.79|28
1641911470000|2022-01-11 14:31:10|365.22|359.82|364.9|359.5|365.25|359.85|364.9|359.5|26
1641911480000|2022-01-11 14:31:20|364.89|359.49|364.97|359.57|364.97|359.57|364.83|359.43|25
1641911490000|2022-01-11 14:31:30|364.99|359.59|365.24|359.84|365.27|359.87|364.99|359.59|31
1641911500000|2022-01-11 14:31:40|365.25|359.85|365.2|359.8|365.32|359.92|365.2|359.8|28
1641911510000|2022-01-11 14:31:50|365.19|359.79|365.1|359.7|365.19|359.79|365.04|359.64|21
1641911520000|2022-01-11 14:32:00|365.11|359.71|365.05|359.65|365.11|359.71|364.9|359.5|29
1641911530000|2022-01-11 14:32:10|365.06|359.66|365.2|359.8|365.26|359.86|365.02|359.62|32
1641911540000|2022-01-11 14:32:20|365.17|359.77|365.25|359.85|365.26|359.86|365.01|359.61|26
1641911550000|2022-01-11 14:32:30|365.23|359.83|365.16|359.76|365.24|359.84|365.16|359.76|17
1641911560000|2022-01-11 14:32:40|365.13|359.73|365.24|359.84|365.27|359.87|365.06|359.66|20
1641911570000|2022-01-11 14:32:50|365.26|359.86|365.24|359.84|365.34|359.94|365.2|359.8|23
1641911580000|2022-01-11 14:33:00|365.22|359.82|365.31|359.91|365.31|359.91|365.19|359.79|25
1641911590000|2022-01-11 14:33:10|365.29|359.89|364.98|359.58|365.29|359.89|364.96|359.56|26
1641911600000|2022-01-11 14:33:20|364.95|359.55|365.15|359.75|365.16|359.76|364.95|359.55|25
1641911610000|2022-01-11 14:33:30|365.16|359.76|364.98|359.58|365.16|359.76|364.98|359.58|15
1641911620000|2022-01-11 14:33:40|364.97|359.57|365.06|359.66|365.07|359.67|364.96|359.56|22
1641911630000|2022-01-11 14:33:50|365.04|359.64|364.94|359.54|365.09|359.69|364.92|359.52|21
1641911640000|2022-01-11 14:34:00|364.95|359.55|364.81|359.41|365.02|359.62|364.78|359.38|30
1641911650000|2022-01-11 14:34:10|364.8|359.4|364.85|359.45|364.91|359.51|364.78|359.38|32
1641911660000|2022-01-11 14:34:20|364.84|359.44|364.81|359.41|364.91|359.51|364.72|359.32|26
1641911670000|2022-01-11 14:34:30|364.83|359.43|364.72|359.32|364.85|359.45|364.68|359.28|19
1641911680000|2022-01-11 14:34:40|364.73|359.33|364.69|359.29|364.75|359.35|364.68|359.28|20
1641911690000|2022-01-11 14:34:50|364.7|359.3|364.63|359.23|364.72|359.32|364.63|359.23|20
1641911700000|2022-01-11 14:35:00|364.61|359.21|364.56|359.16|364.64|359.24|364.44|359.04|35
1641911710000|2022-01-11 14:35:10|364.58|359.18|364.8|359.4|364.81|359.41|364.52|359.12|27
1641911720000|2022-01-11 14:35:20|364.77|359.37|364.98|359.58|364.99|359.59|364.77|359.37|16
1641911730000|2022-01-11 14:35:30|364.97|359.57|364.99|359.59|365.02|359.62|364.97|359.57|18
1641911740000|2022-01-11 14:35:40|364.98|359.58|364.97|359.57|364.98|359.58|364.89|359.49|21
1641911750000|2022-01-11 14:35:50|365.04|359.64|365.28|359.88|365.31|359.91|365.04|359.64|24
1641911760000|2022-01-11 14:36:00|365.27|359.87|366|360.6|366|360.6|365.24|359.84|27
1641911770000|2022-01-11 14:36:10|366.01|360.61|366.52|361.12|366.57|361.17|365.95|360.55|29
1641911780000|2022-01-11 14:36:20|366.51|361.11|366.32|360.92|366.51|361.11|366.15|360.75|28
1641911790000|2022-01-11 14:36:30|366.27|360.87|366.39|360.99|366.47|361.07|366.17|360.77|33
1641911800000|2022-01-11 14:36:40|366.38|360.98|366.66|361.26|366.72|361.32|366.38|360.98|30
1641911810000|2022-01-11 14:36:50|366.65|361.25|366.47|361.07|366.67|361.27|366.38|360.98|28
1641911820000|2022-01-11 14:37:00|366.44|361.04|366.44|361.04|366.57|361.17|366.38|360.98|29
1641911830000|2022-01-11 14:37:10|366.45|361.05|366.36|360.96|366.5|361.1|366.36|360.96|18
1641911840000|2022-01-11 14:37:20|366.37|360.97|366.25|360.85|366.39|360.99|366.25|360.85|20
1641911850000|2022-01-11 14:37:30|366.22|360.82|366.33|360.93|366.38|360.98|366.22|360.82|34
1641911860000|2022-01-11 14:37:40|366.3|360.9|366.16|360.76|366.3|360.9|366.09|360.69|29
1641911870000|2022-01-11 14:37:50|366.08|360.68|366.13|360.73|366.13|360.73|366|360.6|31
1641911880000|2022-01-11 14:38:00|366.11|360.71|366.1|360.7|366.14|360.74|366.05|360.65|24
1641911890000|2022-01-11 14:38:10|366.09|360.69|366.32|360.92|366.34|360.94|366.09|360.69|23
1641911900000|2022-01-11 14:38:20|366.33|360.93|366.26|360.86|366.47|361.07|366.26|360.86|22
1641911910000|2022-01-11 14:38:30|366.28|360.88|366.2|360.8|366.28|360.88|366.15|360.75|30
1641911920000|2022-01-11 14:38:40|366.18|360.78|366.2|360.8|366.26|360.86|366.18|360.78|22
1641911930000|2022-01-11 14:38:50|366.21|360.81|366.01|360.61|366.21|360.81|365.95|360.55|29
1641911940000|2022-01-11 14:39:00|366.02|360.62|366|360.6|366.07|360.67|365.98|360.58|27
1641911950000|2022-01-11 14:39:10|366.01|360.61|366.14|360.74|366.18|360.78|366.01|360.61|28
1641911960000|2022-01-11 14:39:20|366.15|360.75|366.26|360.86|366.33|360.93|366.15|360.75|23
1641911970000|2022-01-11 14:39:30|366.29|360.89|366.22|360.82|366.29|360.89|366.22|360.82|19
1641911980000|2022-01-11 14:39:40|366.23|360.83|366.29|360.89|366.3|360.9|366.19|360.79|26
1641911990000|2022-01-11 14:39:50|366.28|360.88|366.27|360.87|366.29|360.89|366.22|360.82|28
1641912000000|2022-01-11 14:40:00|366.28|360.88|366.01|360.61|366.28|360.88|366.01|360.61|27
1641912010000|2022-01-11 14:40:10|366.02|360.62|366|360.6|366.06|360.66|365.99|360.59|21
1641912020000|2022-01-11 14:40:20|365.97|360.57|365.71|360.31|365.97|360.57|365.69|360.29|20
1641912030000|2022-01-11 14:40:30|365.69|360.29|365.84|360.44|365.84|360.44|365.69|360.29|26
1641912040000|2022-01-11 14:40:40|365.82|360.42|365.8|360.4|365.93|360.53|365.8|360.4|20
1641912050000|2022-01-11 14:40:50|365.83|360.43|365.67|360.27|365.83|360.43|365.66|360.26|17
1641912060000|2022-01-11 14:41:00|365.68|360.28|365.76|360.36|365.82|360.42|365.68|360.28|23
1641912070000|2022-01-11 14:41:10|365.75|360.35|365.67|360.27|365.75|360.35|365.61|360.21|24
1641912080000|2022-01-11 14:41:20|365.66|360.26|365.33|359.93|365.67|360.27|365.33|359.93|15
1641912090000|2022-01-11 14:41:30|365.3|359.9|365.11|359.71|365.3|359.9|365.08|359.68|32
1641912100000|2022-01-11 14:41:40|365.09|359.69|365.16|359.76|365.25|359.85|365.09|359.69|29
1641912110000|2022-01-11 14:41:50|365.13|359.73|364.86|359.46|365.17|359.77|364.78|359.38|33
1641912120000|2022-01-11 14:42:00|364.87|359.47|364.92|359.52|365.02|359.62|364.87|359.47|25
1641912130000|2022-01-11 14:42:10|364.93|359.53|364.96|359.56|364.96|359.56|364.91|359.51|10
1641912140000|2022-01-11 14:42:20|364.98|359.58|365.12|359.72|365.19|359.79|364.98|359.58|25
1641912150000|2022-01-11 14:42:30|365.13|359.73|365.3|359.9|365.3|359.9|365.13|359.73|14
1641912160000|2022-01-11 14:42:40|365.28|359.88|365.48|360.08|365.59|360.19|365.27|359.87|28
1641912170000|2022-01-11 14:42:50|365.47|360.07|365.51|360.11|365.58|360.18|365.47|360.07|27
1641912180000|2022-01-11 14:43:00|365.46|360.06|365.55|360.15|365.57|360.17|365.45|360.05|21
1641912190000|2022-01-11 14:43:10|365.56|360.16|365.61|360.21|365.64|360.24|365.56|360.16|11
1641912200000|2022-01-11 14:43:20|365.64|360.24|365.4|360|365.65|360.25|365.4|360|20
1641912210000|2022-01-11 14:43:30|365.41|360.01|365.52|360.12|365.52|360.12|365.41|360.01|28
1641912220000|2022-01-11 14:43:40|365.55|360.15|365.08|359.68|365.55|360.15|365.07|359.67|31
1641912230000|2022-01-11 14:43:50|365.07|359.67|365.32|359.92|365.32|359.92|364.98|359.58|29
1641912240000|2022-01-11 14:44:00|365.34|359.94|365.41|360.01|365.41|360.01|365.23|359.83|24
1641912250000|2022-01-11 14:44:10|365.44|360.04|365.55|360.15|365.55|360.15|365.36|359.96|26
1641912260000|2022-01-11 14:44:20|365.53|360.13|365.6|360.2|365.76|360.36|365.51|360.11|26
1641912270000|2022-01-11 14:44:30|365.68|360.28|365.43|360.03|365.68|360.28|365.41|360.01|26
1641912280000|2022-01-11 14:44:40|365.42|360.02|365.59|360.19|365.64|360.24|365.37|359.97|29
1641912290000|2022-01-11 14:44:50|365.61|360.21|365.69|360.29|365.79|360.39|365.59|360.19|28
1641912300000|2022-01-11 14:45:00|365.68|360.28|365.52|360.12|365.68|360.28|365.5|360.1|22
1641912310000|2022-01-11 14:45:10|365.53|360.13|365.36|359.96|365.54|360.14|365.36|359.96|19
1641912320000|2022-01-11 14:45:20|365.4|360|365.47|360.07|365.48|360.08|365.4|360|25
1641912330000|2022-01-11 14:45:30|365.48|360.08|365.47|360.07|365.5|360.1|365.45|360.05|19
1641912340000|2022-01-11 14:45:40|365.46|360.06|365.67|360.27|365.71|360.31|365.46|360.06|26
1641912350000|2022-01-11 14:45:50|365.69|360.29|365.83|360.43|365.84|360.44|365.65|360.25|25
1641912360000|2022-01-11 14:46:00|365.85|360.45|366.09|360.69|366.12|360.72|365.81|360.41|31
1641912370000|2022-01-11 14:46:10|366.07|360.67|366.27|360.87|366.35|360.95|366.04|360.64|25
1641912380000|2022-01-11 14:46:20|366.28|360.88|366.36|360.96|366.51|361.11|366.23|360.83|29
1641912390000|2022-01-11 14:46:30|366.32|360.92|366.51|361.11|366.51|361.11|366.32|360.92|28
1641912400000|2022-01-11 14:46:40|366.52|361.12|366.96|361.56|366.96|361.56|366.51|361.11|28
1641912410000|2022-01-11 14:46:50|366.94|361.54|366.8|361.4|366.95|361.55|366.75|361.35|24
1641912420000|2022-01-11 14:47:00|366.83|361.43|366.9|361.5|366.96|361.56|366.83|361.43|22
1641912430000|2022-01-11 14:47:10|366.89|361.49|366.77|361.37|366.91|361.51|366.76|361.36|17
1641912440000|2022-01-11 14:47:20|366.78|361.38|366.75|361.35|366.78|361.38|366.73|361.33|21
1641912450000|2022-01-11 14:47:30|366.76|361.36|366.7|361.3|366.82|361.42|366.7|361.3|23
1641912460000|2022-01-11 14:47:40|366.69|361.29|366.58|361.18|366.7|361.3|366.58|361.18|16
1641912470000|2022-01-11 14:47:50|366.59|361.19|366.72|361.32|366.84|361.44|366.59|361.19|32
1641912480000|2022-01-11 14:48:00|366.73|361.33|366.52|361.12|366.73|361.33|366.5|361.1|27
1641912490000|2022-01-11 14:48:10|366.59|361.19|366.42|361.02|366.65|361.25|366.4|361|24
1641912500000|2022-01-11 14:48:20|366.41|361.01|366.37|360.97|366.44|361.04|366.37|360.97|19
1641912510000|2022-01-11 14:48:30|366.38|360.98|366.47|361.07|366.5|361.1|366.38|360.98|14
1641912520000|2022-01-11 14:48:40|366.49|361.09|366.28|360.88|366.51|361.11|366.28|360.88|23
1641912530000|2022-01-11 14:48:50|366.29|360.89|366.33|360.93|366.36|360.96|366.26|360.86|16
1641912540000|2022-01-11 14:49:00|366.29|360.89|366.38|360.98|366.39|360.99|366.27|360.87|18
1641912550000|2022-01-11 14:49:10|366.35|360.95|366.44|361.04|366.51|361.11|366.35|360.95|30
1641912560000|2022-01-11 14:49:20|366.41|361.01|366.44|361.04|366.44|361.04|366.37|360.97|24
1641912570000|2022-01-11 14:49:30|366.46|361.06|366.47|361.07|366.51|361.11|366.39|360.99|23
1641912580000|2022-01-11 14:49:40|366.46|361.06|366.55|361.15|366.57|361.17|366.46|361.06|22
1641912590000|2022-01-11 14:49:50|366.54|361.14|366.57|361.17|366.59|361.19|366.54|361.14|16
1641912600000|2022-01-11 14:50:00|366.56|361.16|366.46|361.06|366.57|361.17|366.41|361.01|20
1641912610000|2022-01-11 14:50:10|366.48|361.08|366.41|361.01|366.5|361.1|366.4|361|21
1641912620000|2022-01-11 14:50:20|366.4|361|366.6|361.2|366.61|361.21|366.4|361|19
1641912630000|2022-01-11 14:50:30|366.59|361.19|366.53|361.13|366.61|361.21|366.51|361.11|21
1641912640000|2022-01-11 14:50:40|366.55|361.15|366.6|361.2|366.61|361.21|366.53|361.13|18
1641912650000|2022-01-11 14:50:50|366.61|361.21|366.73|361.33|366.73|361.33|366.6|361.2|11
1641912660000|2022-01-11 14:51:00|366.71|361.31|366.85|361.45|366.93|361.53|366.7|361.3|26
1641912670000|2022-01-11 14:51:10|366.84|361.44|366.88|361.48|366.9|361.5|366.82|361.42|21
1641912680000|2022-01-11 14:51:20|366.91|361.51|367.16|361.76|367.17|361.77|366.91|361.51|20
1641912690000|2022-01-11 14:51:30|367.15|361.75|367.17|361.77|367.18|361.78|367.15|361.75|8
1641912700000|2022-01-11 14:51:40|367.16|361.76|367.57|362.17|367.57|362.17|367.11|361.71|25
1641912710000|2022-01-11 14:51:50|367.54|362.14|367.68|362.28|367.75|362.35|367.54|362.14|30
1641912720000|2022-01-11 14:52:00|367.69|362.29|367.55|362.15|367.7|362.3|367.54|362.14|25
1641912730000|2022-01-11 14:52:10|367.54|362.14|367.63|362.23|367.67|362.27|367.47|362.07|28
1641912740000|2022-01-11 14:52:20|367.64|362.24|367.62|362.22|367.64|362.24|367.48|362.08|20
1641912750000|2022-01-11 14:52:30|367.6|362.2|367.59|362.19|367.63|362.23|367.56|362.16|25
1641912760000|2022-01-11 14:52:40|367.6|362.2|367.55|362.15|367.61|362.21|367.49|362.09|24
1641912770000|2022-01-11 14:52:50|367.56|362.16|367.55|362.15|367.57|362.17|367.51|362.11|16
1641912780000|2022-01-11 14:53:00|367.56|362.16|367.51|362.11|367.56|362.16|367.38|361.98|27
1641912790000|2022-01-11 14:53:10|367.52|362.12|367.41|362.01|367.56|362.16|367.41|362.01|27
1641912800000|2022-01-11 14:53:20|367.42|362.02|367.22|361.82|367.44|362.04|367.22|361.82|29
1641912810000|2022-01-11 14:53:30|367.25|361.85|367.3|361.9|367.31|361.91|367.21|361.81|28
1641912820000|2022-01-11 14:53:40|367.31|361.91|367.37|361.97|367.39|361.99|367.31|361.91|10
1641912830000|2022-01-11 14:53:50|367.36|361.96|367.52|362.12|367.61|362.21|367.34|361.94|23
1641912840000|2022-01-11 14:54:00|367.53|362.13|367.36|361.96|367.53|362.13|367.31|361.91|24
1641912850000|2022-01-11 14:54:10|367.35|361.95|367.34|361.94|367.35|361.95|367.23|361.83|30
1641912860000|2022-01-11 14:54:20|367.36|361.96|367.33|361.93|367.36|361.96|367.25|361.85|14
1641912870000|2022-01-11 14:54:30|367.27|361.87|367.3|361.9|367.4|362|367.27|361.87|23
1641912880000|2022-01-11 14:54:40|367.31|361.91|366.95|361.55|367.37|361.97|366.95|361.55|26
1641912890000|2022-01-11 14:54:50|366.94|361.54|366.88|361.48|366.94|361.54|366.76|361.36|26
1641912900000|2022-01-11 14:55:00|366.86|361.46|366.63|361.23|366.86|361.46|366.63|361.23|23
1641912910000|2022-01-11 14:55:10|366.64|361.24|366.52|361.12|366.64|361.24|366.4|361|32
1641912920000|2022-01-11 14:55:20|366.5|361.1|366.22|360.82|366.58|361.18|366.22|360.82|34
1641912930000|2022-01-11 14:55:30|366.19|360.79|366.48|361.08|366.51|361.11|366.19|360.79|29
1641912940000|2022-01-11 14:55:40|366.47|361.07|366.39|360.99|366.5|361.1|366.34|360.94|33
1641912950000|2022-01-11 14:55:50|366.42|361.02|366.58|361.18|366.6|361.2|366.36|360.96|28
1641912960000|2022-01-11 14:56:00|366.6|361.2|366.57|361.17|366.61|361.21|366.52|361.12|20
1641912970000|2022-01-11 14:56:10|366.58|361.18|366.65|361.25|366.65|361.25|366.58|361.18|18
1641912980000|2022-01-11 14:56:20|366.66|361.26|366.57|361.17|366.67|361.27|366.53|361.13|25
1641912990000|2022-01-11 14:56:30|366.56|361.16|366.53|361.13|366.6|361.2|366.48|361.08|28
1641913000000|2022-01-11 14:56:40|366.55|361.15|366.53|361.13|366.68|361.28|366.52|361.12|20
1641913010000|2022-01-11 14:56:50|366.52|361.12|366.62|361.22|366.62|361.22|366.44|361.04|27
1641913020000|2022-01-11 14:57:00|366.63|361.23|366.73|361.33|366.82|361.42|366.6|361.2|27
1641913030000|2022-01-11 14:57:10|366.74|361.34|367.11|361.71|367.11|361.71|366.74|361.34|32
1641913040000|2022-01-11 14:57:20|367.1|361.7|367.01|361.61|367.15|361.75|366.98|361.58|26
1641913050000|2022-01-11 14:57:30|366.99|361.59|366.81|361.41|366.99|361.59|366.79|361.39|29
1641913060000|2022-01-11 14:57:40|366.82|361.42|366.77|361.37|366.86|361.46|366.77|361.37|22
1641913070000|2022-01-11 14:57:50|366.76|361.36|366.64|361.24|366.78|361.38|366.64|361.24|23
1641913080000|2022-01-11 14:58:00|366.63|361.23|366.63|361.23|366.75|361.35|366.54|361.14|31
1641913090000|2022-01-11 14:58:10|366.62|361.22|366.72|361.32|366.73|361.33|366.6|361.2|26
1641913100000|2022-01-11 14:58:20|366.74|361.34|366.89|361.49|366.9|361.5|366.71|361.31|31
1641913110000|2022-01-11 14:58:30|366.88|361.48|366.9|361.5|366.92|361.52|366.8|361.4|18
1641913120000|2022-01-11 14:58:40|366.89|361.49|366.81|361.41|366.89|361.49|366.79|361.39|16
1641913130000|2022-01-11 14:58:50|366.82|361.42|366.85|361.45|366.87|361.47|366.78|361.38|16
1641913140000|2022-01-11 14:59:00|366.87|361.47|366.96|361.56|367|361.6|366.87|361.47|22
1641913150000|2022-01-11 14:59:10|366.93|361.53|367.04|361.64|367.08|361.68|366.91|361.51|26
1641913160000|2022-01-11 14:59:20|367.05|361.65|367.01|361.61|367.11|361.71|366.99|361.59|20
1641913170000|2022-01-11 14:59:30|367.05|361.65|367.01|361.61|367.05|361.65|366.86|361.46|31
1641913180000|2022-01-11 14:59:40|367|361.6|367.09|361.69|367.14|361.74|367|361.6|24
1641913190000|2022-01-11 14:59:50|367.05|361.65|367.24|361.84|367.24|361.84|367.04|361.64|30
1641913200000|2022-01-11 15:00:00|367.23|361.83|366.92|361.52|367.23|361.83|366.89|361.49|31
1641913210000|2022-01-11 15:00:10|366.91|361.51|366.9|361.5|367.03|361.63|366.9|361.5|22
1641913220000|2022-01-11 15:00:20|366.91|361.51|367.37|361.97|367.37|361.97|366.91|361.51|22
1641913230000|2022-01-11 15:00:30|367.4|362|367.41|362.01|367.5|362.1|367.35|361.95|22
1641913240000|2022-01-11 15:00:40|367.42|362.02|368.32|362.92|368.32|362.92|367.42|362.02|36
1641913250000|2022-01-11 15:00:50|368.39|362.99|368.32|362.92|368.46|363.06|368.27|362.87|31
1641913260000|2022-01-11 15:01:00|368.34|362.94|368.36|362.96|368.43|363.03|368.33|362.93|23
1641913270000|2022-01-11 15:01:10|368.33|362.93|368.63|363.23|368.73|363.33|368.33|362.93|34
1641913280000|2022-01-11 15:01:20|368.68|363.28|368.37|362.97|368.72|363.32|368.37|362.97|31
1641913290000|2022-01-11 15:01:30|368.39|362.99|368.31|362.91|368.56|363.16|368.31|362.91|29
1641913300000|2022-01-11 15:01:40|368.33|362.93|368.43|363.03|368.43|363.03|368.3|362.9|17
1641913310000|2022-01-11 15:01:50|368.44|363.04|368.43|363.03|368.6|363.2|368.41|363.01|26
1641913320000|2022-01-11 15:02:00|368.42|363.02|368.28|362.88|368.42|363.02|368.25|362.85|27
1641913330000|2022-01-11 15:02:10|368.29|362.89|368.29|362.89|368.31|362.91|368.24|362.84|23
1641913340000|2022-01-11 15:02:20|368.31|362.91|368.28|362.88|368.42|363.02|368.28|362.88|28
1641913350000|2022-01-11 15:02:30|368.3|362.9|368.28|362.88|368.31|362.91|368.26|362.86|27
1641913360000|2022-01-11 15:02:40|368.29|362.89|368.25|362.85|368.36|362.96|368.21|362.81|24
1641913370000|2022-01-11 15:02:50|368.26|362.86|368.29|362.89|368.3|362.9|368.26|362.86|21
1641913380000|2022-01-11 15:03:00|368.28|362.88|368.22|362.82|368.28|362.88|368.03|362.63|26
1641913390000|2022-01-11 15:03:10|368.21|362.81|368.54|363.14|368.56|363.16|368.2|362.8|27
1641913400000|2022-01-11 15:03:20|368.53|363.13|368.43|363.03|368.55|363.15|368.38|362.98|29
1641913410000|2022-01-11 15:03:30|368.39|362.99|368.53|363.13|368.56|363.16|368.33|362.93|20
1641913420000|2022-01-11 15:03:40|368.51|363.11|368.83|363.43|368.83|363.43|368.51|363.11|16
1641913430000|2022-01-11 15:03:50|368.81|363.41|368.9|363.5|369.1|363.7|368.81|363.41|30
1641913440000|2022-01-11 15:04:00|368.88|363.48|369.03|363.63|369.13|363.73|368.88|363.48|25
1641913450000|2022-01-11 15:04:10|369.01|363.61|369.32|363.92|369.32|363.92|368.98|363.58|26
1641913460000|2022-01-11 15:04:20|369.37|363.97|369.2|363.8|369.45|364.05|369.16|363.76|30
1641913470000|2022-01-11 15:04:30|369.22|363.82|369.26|363.86|369.4|364|369.18|363.78|30
1641913480000|2022-01-11 15:04:40|369.27|363.87|369.44|364.04|369.44|364.04|369.23|363.83|31
1641913490000|2022-01-11 15:04:50|369.43|364.03|369.5|364.1|369.52|364.12|369.35|363.95|27
1641913500000|2022-01-11 15:05:00|369.51|364.11|369.64|364.24|369.64|364.24|369.49|364.09|15
1641913510000|2022-01-11 15:05:10|369.66|364.26|370.22|364.82|370.3|364.9|369.65|364.25|29
1641913520000|2022-01-11 15:05:20|370.23|364.83|370.4|365|370.4|365|370.15|364.75|33
1641913530000|2022-01-11 15:05:30|370.52|365.12|370.47|365.07|370.76|365.36|370.39|364.99|35
1641913540000|2022-01-11 15:05:40|370.48|365.08|370.26|364.86|370.51|365.11|370.11|364.71|31
1641913550000|2022-01-11 15:05:50|370.25|364.85|370.96|365.56|371.03|365.63|370.24|364.84|35
1641913560000|2022-01-11 15:06:00|370.92|365.52|370.59|365.19|371.02|365.62|370.59|365.19|33
1641913570000|2022-01-11 15:06:10|370.54|365.14|370.57|365.17|370.58|365.18|370.3|364.9|32
1641913580000|2022-01-11 15:06:20|370.56|365.16|370.39|364.99|370.56|365.16|370.23|364.83|26
1641913590000|2022-01-11 15:06:30|370.37|364.97|370.55|365.15|370.63|365.23|370.35|364.95|22
1641913600000|2022-01-11 15:06:40|370.54|365.14|370.6|365.2|370.68|365.28|370.49|365.09|29
1641913610000|2022-01-11 15:06:50|370.64|365.24|370.4|365|370.66|365.26|370.4|365|30
1641913620000|2022-01-11 15:07:00|370.41|365.01|370.37|364.97|370.43|365.03|370.3|364.9|30
1641913630000|2022-01-11 15:07:10|370.36|364.96|370.64|365.24|370.64|365.24|370.36|364.96|27
1641913640000|2022-01-11 15:07:20|370.63|365.23|370.76|365.36|370.78|365.38|370.61|365.21|28
1641913650000|2022-01-11 15:07:30|370.74|365.34|370.68|365.28|370.77|365.37|370.68|365.28|16
1641913660000|2022-01-11 15:07:40|370.7|365.3|370.72|365.32|370.76|365.36|370.7|365.3|11
1641913670000|2022-01-11 15:07:50|370.7|365.3|370.7|365.3|370.74|365.34|370.68|365.28|21
1641913680000|2022-01-11 15:08:00|370.66|365.26|370.43|365.03|370.68|365.28|370.39|364.99|27
1641913690000|2022-01-11 15:08:10|370.41|365.01|370.18|364.78|370.41|365.01|370.18|364.78|35
1641913700000|2022-01-11 15:08:20|370.16|364.76|370.23|364.83|370.24|364.84|370.04|364.64|26
1641913710000|2022-01-11 15:08:30|370.21|364.81|370.16|364.76|370.29|364.89|370.08|364.68|29
1641913720000|2022-01-11 15:08:40|370.18|364.78|370.16|364.76|370.21|364.81|370.11|364.71|25
1641913730000|2022-01-11 15:08:50|370.17|364.77|370.12|364.72|370.17|364.77|370.12|364.72|21
1641913740000|2022-01-11 15:09:00|370.11|364.71|370.18|364.78|370.18|364.78|370.09|364.69|22
1641913750000|2022-01-11 15:09:10|370.17|364.77|370.4|365|370.4|365|370.16|364.76|26
1641913760000|2022-01-11 15:09:20|370.39|364.99|370.6|365.2|370.68|365.28|370.33|364.93|34
1641913770000|2022-01-11 15:09:30|370.56|365.16|370.27|364.87|370.56|365.16|370.19|364.79|29
1641913780000|2022-01-11 15:09:40|370.26|364.86|370.25|364.85|370.29|364.89|370.03|364.63|27
1641913790000|2022-01-11 15:09:50|370.2|364.8|370.08|364.68|370.24|364.84|370.08|364.68|25
1641913800000|2022-01-11 15:10:00|370.05|364.65|370.33|364.93|370.37|364.97|370.05|364.65|30
1641913810000|2022-01-11 15:10:10|370.32|364.92|370.4|365|370.4|365|370.27|364.87|30
1641913820000|2022-01-11 15:10:20|370.42|365.02|370.59|365.19|370.68|365.28|370.37|364.97|33
1641913830000|2022-01-11 15:10:30|370.56|365.16|370.39|364.99|370.6|365.2|370.38|364.98|32
1641913840000|2022-01-11 15:10:40|370.38|364.98|370.27|364.87|370.38|364.98|370.25|364.85|28
1641913850000|2022-01-11 15:10:50|370.28|364.88|370.06|364.66|370.29|364.89|370.03|364.63|25
1641913860000|2022-01-11 15:11:00|370.07|364.67|370.08|364.68|370.18|364.78|370|364.6|20
1641913870000|2022-01-11 15:11:10|370.09|364.69|370.09|364.69|370.19|364.79|370.08|364.68|25
1641913880000|2022-01-11 15:11:20|370.07|364.67|370.25|364.85|370.29|364.89|370.06|364.66|31
1641913890000|2022-01-11 15:11:30|370.26|364.86|370.12|364.72|370.26|364.86|370.11|364.71|22
1641913900000|2022-01-11 15:11:40|370.13|364.73|370.01|364.61|370.17|364.77|370.01|364.61|24
1641913910000|2022-01-11 15:11:50|369.98|364.58|370.07|364.67|370.09|364.69|369.96|364.56|12
1641913920000|2022-01-11 15:12:00|370.06|364.66|370.08|364.68|370.13|364.73|370.04|364.64|18
1641913930000|2022-01-11 15:12:10|370.11|364.71|370.33|364.93|370.41|365.01|370.11|364.71|31
1641913940000|2022-01-11 15:12:20|370.32|364.92|370.24|364.84|370.34|364.94|370.23|364.83|19
1641913950000|2022-01-11 15:12:30|370.25|364.85|370.24|364.84|370.27|364.87|370.06|364.66|25
1641913960000|2022-01-11 15:12:40|370.23|364.83|370.08|364.68|370.27|364.87|370.05|364.65|26
1641913970000|2022-01-11 15:12:50|370.07|364.67|370.02|364.62|370.11|364.71|370.01|364.61|27
1641913980000|2022-01-11 15:13:00|369.99|364.59|370.02|364.62|370.06|364.66|369.98|364.58|25
1641913990000|2022-01-11 15:13:10|370.05|364.65|369.81|364.41|370.06|364.66|369.8|364.4|25
1641914000000|2022-01-11 15:13:20|369.85|364.45|369.8|364.4|369.89|364.49|369.8|364.4|24
1641914010000|2022-01-11 15:13:30|369.81|364.41|369.85|364.45|369.89|364.49|369.79|364.39|20
1641914020000|2022-01-11 15:13:40|369.84|364.44|369.88|364.48|369.88|364.48|369.73|364.33|18
1641914030000|2022-01-11 15:13:50|369.87|364.47|369.87|364.47|369.91|364.51|369.85|364.45|19
1641914040000|2022-01-11 15:14:00|369.86|364.46|369.87|364.47|369.87|364.47|369.79|364.39|21
1641914050000|2022-01-11 15:14:10|369.86|364.46|369.94|364.54|370.08|364.68|369.86|364.46|27
1641914060000|2022-01-11 15:14:20|369.96|364.56|370.23|364.83|370.23|364.83|369.91|364.51|24
1641914070000|2022-01-11 15:14:30|370.24|364.84|370.17|364.77|370.26|364.86|370.06|364.66|29
1641914080000|2022-01-11 15:14:40|370.16|364.76|370.14|364.74|370.17|364.77|370.1|364.7|13
1641914090000|2022-01-11 15:14:50|370.13|364.73|369.84|364.44|370.14|364.74|369.8|364.4|31
1641914100000|2022-01-11 15:15:00|369.83|364.43|370.23|364.83|370.23|364.83|369.83|364.43|25
1641914110000|2022-01-11 15:15:10|370.24|364.84|370.04|364.64|370.25|364.85|370.01|364.61|28
1641914120000|2022-01-11 15:15:20|370.06|364.66|369.66|364.26|370.06|364.66|369.65|364.25|22
1641914130000|2022-01-11 15:15:30|369.67|364.27|369.54|364.14|369.74|364.34|369.54|364.14|21
1641914140000|2022-01-11 15:15:40|369.51|364.11|369.53|364.13|369.62|364.22|369.5|364.1|26
1641914150000|2022-01-11 15:15:50|369.52|364.12|369.85|364.45|369.87|364.47|369.52|364.12|27
1641914160000|2022-01-11 15:16:00|369.86|364.46|369.95|364.55|370.01|364.61|369.86|364.46|16
1641914170000|2022-01-11 15:16:10|369.93|364.53|369.74|364.34|369.93|364.53|369.72|364.32|23
1641914180000|2022-01-11 15:16:20|369.76|364.36|369.72|364.32|369.76|364.36|369.72|364.32|19
1641914190000|2022-01-11 15:16:30|369.73|364.33|369.49|364.09|369.73|364.33|369.49|364.09|23
1641914200000|2022-01-11 15:16:40|369.52|364.12|369.68|364.28|369.72|364.32|369.51|364.11|25
1641914210000|2022-01-11 15:16:50|369.67|364.27|369.29|363.89|369.67|364.27|369.27|363.87|26
1641914220000|2022-01-11 15:17:00|369.33|363.93|369.38|363.98|369.47|364.07|369.31|363.91|31
1641914230000|2022-01-11 15:17:10|369.37|363.97|369.43|364.03|369.44|364.04|369.37|363.97|22
1641914240000|2022-01-11 15:17:20|369.45|364.05|369.43|364.03|369.47|364.07|369.41|364.01|13
1641914250000|2022-01-11 15:17:30|369.42|364.02|369.42|364.02|369.42|364.02|369.38|363.98|6
1641914260000|2022-01-11 15:17:40|369.43|364.03|369.45|364.05|369.48|364.08|369.42|364.02|14
1641914270000|2022-01-11 15:17:50|369.46|364.06|369.77|364.37|369.8|364.4|369.45|364.05|21
1641914280000|2022-01-11 15:18:00|369.78|364.38|369.87|364.47|369.97|364.57|369.78|364.38|24
1641914290000|2022-01-11 15:18:10|369.86|364.46|369.92|364.52|369.93|364.53|369.85|364.45|21
1641914300000|2022-01-11 15:18:20|369.91|364.51|369.8|364.4|369.93|364.53|369.77|364.37|21
1641914310000|2022-01-11 15:18:30|369.83|364.43|369.78|364.38|369.87|364.47|369.78|364.38|13
1641914320000|2022-01-11 15:18:40|369.83|364.43|369.67|364.27|369.86|364.46|369.67|364.27|21
1641914330000|2022-01-11 15:18:50|369.73|364.33|369.69|364.29|369.78|364.38|369.69|364.29|15
1641914340000|2022-01-11 15:19:00|369.67|364.27|369.7|364.3|369.74|364.34|369.56|364.16|26
1641914350000|2022-01-11 15:19:10|369.76|364.36|369.64|364.24|369.77|364.37|369.57|364.17|31
1641914360000|2022-01-11 15:19:20|369.62|364.22|369.69|364.29|369.71|364.31|369.61|364.21|17
1641914370000|2022-01-11 15:19:30|369.67|364.27|369.79|364.39|369.79|364.39|369.67|364.27|16
1641914380000|2022-01-11 15:19:40|369.78|364.38|369.76|364.36|369.78|364.38|369.71|364.31|18
1641914390000|2022-01-11 15:19:50|369.75|364.35|369.76|364.36|369.76|364.36|369.75|364.35|8
1641914400000|2022-01-11 15:20:00|369.74|364.34|369.69|364.29|369.74|364.34|369.69|364.29|15
1641914410000|2022-01-11 15:20:10|369.7|364.3|369.9|364.5|369.9|364.5|369.69|364.29|13
1641914420000|2022-01-11 15:20:20|369.89|364.49|369.68|364.28|369.91|364.51|369.68|364.28|26
1641914430000|2022-01-11 15:20:30|369.69|364.29|369.71|364.31|369.72|364.32|369.61|364.21|21
1641914440000|2022-01-11 15:20:40|369.72|364.32|369.71|364.31|369.73|364.33|369.67|364.27|18
1641914450000|2022-01-11 15:20:50|369.7|364.3|369.63|364.23|369.72|364.32|369.59|364.19|17
1641914460000|2022-01-11 15:21:00|369.65|364.25|369.82|364.42|369.83|364.43|369.63|364.23|21
1641914470000|2022-01-11 15:21:10|369.81|364.41|369.96|364.56|369.99|364.59|369.8|364.4|19
1641914480000|2022-01-11 15:21:20|369.98|364.58|370.01|364.61|370.01|364.61|369.84|364.44|16
1641914490000|2022-01-11 15:21:30|370.04|364.64|370.03|364.63|370.12|364.72|369.96|364.56|26
1641914500000|2022-01-11 15:21:40|370.01|364.61|370.07|364.67|370.1|364.7|369.95|364.55|23
1641914510000|2022-01-11 15:21:50|370.06|364.66|369.95|364.55|370.07|364.67|369.95|364.55|23
1641914520000|2022-01-11 15:22:00|369.97|364.57|370.01|364.61|370.1|364.7|369.97|364.57|32
1641914530000|2022-01-11 15:22:10|369.99|364.59|369.9|364.5|370.01|364.61|369.89|364.49|25
1641914540000|2022-01-11 15:22:20|369.89|364.49|369.89|364.49|369.91|364.51|369.77|364.37|29
1641914550000|2022-01-11 15:22:30|369.9|364.5|370.01|364.61|370.08|364.68|369.9|364.5|24
1641914560000|2022-01-11 15:22:40|370.04|364.64|369.93|364.53|370.04|364.64|369.92|364.52|12
1641914570000|2022-01-11 15:22:50|369.94|364.54|369.84|364.44|369.95|364.55|369.82|364.42|15
1641914580000|2022-01-11 15:23:00|369.83|364.43|369.87|364.47|369.89|364.49|369.82|364.42|18
1641914590000|2022-01-11 15:23:10|369.88|364.48|369.64|364.24|369.91|364.51|369.6|364.2|33
1641914600000|2022-01-11 15:23:20|369.65|364.25|369.62|364.22|369.71|364.31|369.58|364.18|24
1641914610000|2022-01-11 15:23:30|369.63|364.23|369.75|364.35|369.8|364.4|369.63|364.23|23
1641914620000|2022-01-11 15:23:40|369.76|364.36|369.83|364.43|369.89|364.49|369.75|364.35|20
1641914630000|2022-01-11 15:23:50|369.82|364.42|369.75|364.35|369.83|364.43|369.7|364.3|25
1641914640000|2022-01-11 15:24:00|369.78|364.38|369.84|364.44|369.86|364.46|369.77|364.37|16
1641914650000|2022-01-11 15:24:10|369.83|364.43|369.8|364.4|369.83|364.43|369.71|364.31|20
1641914660000|2022-01-11 15:24:20|369.76|364.36|369.75|364.35|369.76|364.36|369.7|364.3|19
1641914670000|2022-01-11 15:24:30|369.74|364.34|369.82|364.42|369.82|364.42|369.72|364.32|19
1641914680000|2022-01-11 15:24:40|369.83|364.43|369.56|364.16|369.89|364.49|369.55|364.15|20
1641914690000|2022-01-11 15:24:50|369.55|364.15|369.36|363.96|369.6|364.2|369.36|363.96|20
1641914700000|2022-01-11 15:25:00|369.35|363.95|369.52|364.12|369.52|364.12|369.34|363.94|19
1641914710000|2022-01-11 15:25:10|369.51|364.11|369.51|364.11|369.56|364.16|369.48|364.08|24
1641914720000|2022-01-11 15:25:20|369.5|364.1|369.25|363.85|369.5|364.1|369.25|363.85|18
1641914730000|2022-01-11 15:25:30|369.26|363.86|369.08|363.68|369.27|363.87|369.03|363.63|21
1641914740000|2022-01-11 15:25:40|369.09|363.69|368.72|363.32|369.13|363.73|368.7|363.3|32
1641914750000|2022-01-11 15:25:50|368.73|363.33|369.02|363.62|369.08|363.68|368.72|363.32|23
1641914760000|2022-01-11 15:26:00|369.03|363.63|368.94|363.54|369.04|363.64|368.94|363.54|24
1641914770000|2022-01-11 15:26:10|368.91|363.51|368.86|363.46|368.99|363.59|368.86|363.46|23
1641914780000|2022-01-11 15:26:20|368.87|363.47|368.93|363.53|368.94|363.54|368.87|363.47|25
1641914790000|2022-01-11 15:26:30|368.95|363.55|368.95|363.55|369.05|363.65|368.91|363.51|23
1641914800000|2022-01-11 15:26:40|368.96|363.56|369.06|363.66|369.14|363.74|368.94|363.54|25
1641914810000|2022-01-11 15:26:50|369.04|363.64|368.92|363.52|369.05|363.65|368.89|363.49|19
1641914820000|2022-01-11 15:27:00|368.94|363.54|369.16|363.76|369.16|363.76|368.92|363.52|27
1641914830000|2022-01-11 15:27:10|369.18|363.78|369.31|363.91|369.33|363.93|369.16|363.76|18
1641914840000|2022-01-11 15:27:20|369.3|363.9|369.28|363.88|369.32|363.92|369.27|363.87|24
1641914850000|2022-01-11 15:27:30|369.27|363.87|369.26|363.86|369.27|363.87|369.2|363.8|23
1641914860000|2022-01-11 15:27:40|369.27|363.87|369.25|363.85|369.28|363.88|369.21|363.81|21
1641914870000|2022-01-11 15:27:50|369.24|363.84|369.22|363.82|369.24|363.84|369.2|363.8|14
1641914880000|2022-01-11 15:28:00|369.17|363.77|369.14|363.74|369.17|363.77|369.07|363.67|27
1641914890000|2022-01-11 15:28:10|369.15|363.75|369.15|363.75|369.16|363.76|369.1|363.7|16
1641914900000|2022-01-11 15:28:20|369.17|363.77|369.15|363.75|369.24|363.84|369.14|363.74|27
1641914910000|2022-01-11 15:28:30|369.14|363.74|369.15|363.75|369.19|363.79|369.12|363.72|15
1641914920000|2022-01-11 15:28:40|369.16|363.76|369.27|363.87|369.27|363.87|369.16|363.76|20
1641914930000|2022-01-11 15:28:50|369.29|363.89|369.27|363.87|369.31|363.91|369.22|363.82|16
1641914940000|2022-01-11 15:29:00|369.28|363.88|369.25|363.85|369.32|363.92|369.23|363.83|19
1641914950000|2022-01-11 15:29:10|369.24|363.84|369.25|363.85|369.32|363.92|369.24|363.84|12
1641914960000|2022-01-11 15:29:20|369.27|363.87|369.15|363.75|369.27|363.87|369.15|363.75|20
1641914970000|2022-01-11 15:29:30|369.14|363.74|369.19|363.79|369.2|363.8|369.14|363.74|15
1641914980000|2022-01-11 15:29:40|369.2|363.8|369.15|363.75|369.22|363.82|369.15|363.75|15
1641914990000|2022-01-11 15:29:50|369.16|363.76|369.18|363.78|369.2|363.8|369.13|363.73|17
1641915000000|2022-01-11 15:30:00|369.19|363.79|369.22|363.82|369.25|363.85|369.19|363.79|21
1641915010000|2022-01-11 15:30:10|369.19|363.79|369.33|363.93|369.35|363.95|369.16|363.76|28
1641915020000|2022-01-11 15:30:20|369.34|363.94|369.41|364.01|369.42|364.02|369.34|363.94|20
1641915030000|2022-01-11 15:30:30|369.4|364|369.67|364.27|369.73|364.33|369.35|363.95|23
1641915040000|2022-01-11 15:30:40|369.66|364.26|370.17|364.77|370.17|364.77|369.66|364.26|24
1641915050000|2022-01-11 15:30:50|370.16|364.76|370.08|364.68|370.17|364.77|370.06|364.66|21
1641915060000|2022-01-11 15:31:00|370.05|364.65|369.78|364.38|370.14|364.74|369.76|364.36|34
1641915070000|2022-01-11 15:31:10|369.77|364.37|369.91|364.51|369.96|364.56|369.77|364.37|26
1641915080000|2022-01-11 15:31:20|369.89|364.49|369.58|364.18|369.89|364.49|369.58|364.18|26
1641915090000|2022-01-11 15:31:30|369.57|364.17|369.53|364.13|369.62|364.22|369.45|364.05|28
1641915100000|2022-01-11 15:31:40|369.5|364.1|369.31|363.91|369.5|364.1|369.27|363.87|23
1641915110000|2022-01-11 15:31:50|369.3|363.9|369.05|363.65|369.31|363.91|369.05|363.65|25
1641915120000|2022-01-11 15:32:00|369.04|363.64|369.3|363.9|369.3|363.9|369.03|363.63|28
1641915130000|2022-01-11 15:32:10|369.31|363.91|369.24|363.84|369.39|363.99|369.23|363.83|23
1641915140000|2022-01-11 15:32:20|369.26|363.86|369.37|363.97|369.58|364.18|369.26|363.86|34
1641915150000|2022-01-11 15:32:30|369.35|363.95|369.37|363.97|369.38|363.98|369.29|363.89|21
1641915160000|2022-01-11 15:32:40|369.38|363.98|369.5|364.1|369.5|364.1|369.37|363.97|26
1641915170000|2022-01-11 15:32:50|369.49|364.09|369.56|364.16|369.65|364.25|369.48|364.08|33
1641915180000|2022-01-11 15:33:00|369.57|364.17|369.61|364.21|369.62|364.22|369.52|364.12|25
1641915190000|2022-01-11 15:33:10|369.62|364.22|369.67|364.27|369.77|364.37|369.62|364.22|17
1641915200000|2022-01-11 15:33:20|369.63|364.23|369.16|363.76|369.65|364.25|369.12|363.72|26
1641915210000|2022-01-11 15:33:30|369.2|363.8|369.18|363.78|369.31|363.91|369.17|363.77|24
1641915220000|2022-01-11 15:33:40|369.22|363.82|369.1|363.7|369.24|363.84|369.1|363.7|14
1641915230000|2022-01-11 15:33:50|369.11|363.71|368.89|363.49|369.21|363.81|368.89|363.49|18
1641915240000|2022-01-11 15:34:00|368.85|363.45|368.64|363.24|368.88|363.48|368.62|363.22|34
1641915250000|2022-01-11 15:34:10|368.62|363.22|368.34|362.94|368.63|363.23|368.28|362.88|26
1641915260000|2022-01-11 15:34:20|368.35|362.95|368.14|362.74|368.35|362.95|368.14|362.74|26
1641915270000|2022-01-11 15:34:30|368.15|362.75|368.23|362.83|368.26|362.86|368.1|362.7|26
1641915280000|2022-01-11 15:34:40|368.2|362.8|368|362.6|368.21|362.81|367.97|362.57|29
1641915290000|2022-01-11 15:34:50|367.99|362.59|367.93|362.53|368.01|362.61|367.82|362.42|23
1641915300000|2022-01-11 15:35:00|367.96|362.56|367.99|362.59|368.16|362.76|367.96|362.56|30
1641915310000|2022-01-11 15:35:10|368|362.6|368|362.6|368.02|362.62|367.97|362.57|22
1641915320000|2022-01-11 15:35:20|368.01|362.61|367.77|362.37|368.01|362.61|367.55|362.15|29
1641915330000|2022-01-11 15:35:30|367.78|362.38|367.87|362.47|367.87|362.47|367.61|362.21|31
1641915340000|2022-01-11 15:35:40|367.84|362.44|367.97|362.57|368|362.6|367.84|362.44|23
1641915350000|2022-01-11 15:35:50|367.98|362.58|368.17|362.77|368.17|362.77|367.98|362.58|19
1641915360000|2022-01-11 15:36:00|368.18|362.78|368.24|362.84|368.24|362.84|368.13|362.73|21
1641915370000|2022-01-11 15:36:10|368.35|362.95|368.39|362.99|368.42|363.02|368.27|362.87|28
1641915380000|2022-01-11 15:36:20|368.38|362.98|368.36|362.96|368.38|362.98|368.31|362.91|21
1641915390000|2022-01-11 15:36:30|368.37|362.97|368.33|362.93|368.38|362.98|368.32|362.92|16
1641915400000|2022-01-11 15:36:40|368.32|362.92|368.25|362.85|368.33|362.93|368.25|362.85|19
1641915410000|2022-01-11 15:36:50|368.26|362.86|368.39|362.99|368.39|362.99|368.19|362.79|24
1641915420000|2022-01-11 15:37:00|368.44|363.04|368.69|363.29|368.69|363.29|368.44|363.04|18
1641915430000|2022-01-11 15:37:10|368.7|363.3|368.74|363.34|368.81|363.41|368.67|363.27|22
1641915440000|2022-01-11 15:37:20|368.75|363.35|368.82|363.42|368.83|363.43|368.74|363.34|15
1641915450000|2022-01-11 15:37:30|368.79|363.39|368.68|363.28|368.79|363.39|368.65|363.25|24
1641915460000|2022-01-11 15:37:40|368.69|363.29|368.67|363.27|368.71|363.31|368.61|363.21|25
1641915470000|2022-01-11 15:37:50|368.64|363.24|368.65|363.25|368.65|363.25|368.6|363.2|11
1641915480000|2022-01-11 15:38:00|368.63|363.23|368.59|363.19|368.66|363.26|368.56|363.16|13
1641915490000|2022-01-11 15:38:10|368.6|363.2|368.8|363.4|368.8|363.4|368.59|363.19|30
1641915500000|2022-01-11 15:38:20|368.81|363.41|368.81|363.41|368.84|363.44|368.78|363.38|25
1641915510000|2022-01-11 15:38:30|368.8|363.4|368.84|363.44|368.84|363.44|368.77|363.37|22
1641915520000|2022-01-11 15:38:40|368.85|363.45|368.73|363.33|368.85|363.45|368.72|363.32|23
1641915530000|2022-01-11 15:38:50|368.72|363.32|368.79|363.39|368.8|363.4|368.67|363.27|23
1641915540000|2022-01-11 15:39:00|368.77|363.37|368.86|363.46|368.86|363.46|368.71|363.31|19
1641915550000|2022-01-11 15:39:10|368.85|363.45|368.73|363.33|368.85|363.45|368.7|363.3|25
1641915560000|2022-01-11 15:39:20|368.72|363.32|368.76|363.36|368.79|363.39|368.72|363.32|12
1641915570000|2022-01-11 15:39:30|368.77|363.37|368.74|363.34|368.79|363.39|368.74|363.34|14
1641915580000|2022-01-11 15:39:40|368.73|363.33|368.67|363.27|368.74|363.34|368.63|363.23|17
1641915590000|2022-01-11 15:39:50|368.69|363.29|368.65|363.25|368.75|363.35|368.58|363.18|27
1641915600000|2022-01-11 15:40:00|368.64|363.24|368.56|363.16|368.64|363.24|368.54|363.14|22
1641915610000|2022-01-11 15:40:10|368.58|363.18|368.52|363.12|368.58|363.18|368.39|362.99|24
1641915620000|2022-01-11 15:40:20|368.49|363.09|368.41|363.01|368.52|363.12|368.41|363.01|21
1641915630000|2022-01-11 15:40:30|368.42|363.02|368.45|363.05|368.45|363.05|368.39|362.99|18
1641915640000|2022-01-11 15:40:40|368.46|363.06|368.46|363.06|368.48|363.08|368.44|363.04|14
1641915650000|2022-01-11 15:40:50|368.48|363.08|368.44|363.04|368.5|363.1|368.42|363.02|11
1641915660000|2022-01-11 15:41:00|368.45|363.05|368.19|362.79|368.52|363.12|368.19|362.79|27
1641915670000|2022-01-11 15:41:10|368.23|362.83|367.87|362.47|368.23|362.83|367.87|362.47|27
1641915680000|2022-01-11 15:41:20|367.86|362.46|367.83|362.43|367.88|362.48|367.8|362.4|19
1641915690000|2022-01-11 15:41:30|367.82|362.42|367.57|362.17|367.82|362.42|367.44|362.04|28
1641915700000|2022-01-11 15:41:40|367.55|362.15|367.62|362.22|367.7|362.3|367.49|362.09|28
1641915710000|2022-01-11 15:41:50|367.64|362.24|367.72|362.32|367.75|362.35|367.61|362.21|20
1641915720000|2022-01-11 15:42:00|367.69|362.29|367.63|362.23|367.81|362.41|367.63|362.23|29
1641915730000|2022-01-11 15:42:10|367.61|362.21|367.46|362.06|367.61|362.21|367.24|361.84|31
1641915740000|2022-01-11 15:42:20|367.51|362.11|367.23|361.83|367.54|362.14|367.21|361.81|26
1641915750000|2022-01-11 15:42:30|367.25|361.85|367.52|362.12|367.55|362.15|367.25|361.85|30
1641915760000|2022-01-11 15:42:40|367.53|362.13|367.75|362.35|367.75|362.35|367.53|362.13|20
1641915770000|2022-01-11 15:42:50|367.7|362.3|367.64|362.24|367.74|362.34|367.64|362.24|15
1641915780000|2022-01-11 15:43:00|367.63|362.23|367.53|362.13|367.74|362.34|367.53|362.13|33
1641915790000|2022-01-11 15:43:10|367.55|362.15|367.54|362.14|367.63|362.23|367.45|362.05|26
1641915800000|2022-01-11 15:43:20|367.49|362.09|367.47|362.07|367.52|362.12|367.41|362.01|26
1641915810000|2022-01-11 15:43:30|367.45|362.05|367.4|362|367.48|362.08|367.4|362|24
1641915820000|2022-01-11 15:43:40|367.41|362.01|367.51|362.11|367.57|362.17|367.39|361.99|28
1641915830000|2022-01-11 15:43:50|367.55|362.15|367.47|362.07|367.55|362.15|367.43|362.03|31
1641915840000|2022-01-11 15:44:00|367.48|362.08|367.42|362.02|367.48|362.08|367.42|362.02|11
1641915850000|2022-01-11 15:44:10|367.41|362.01|367.6|362.2|367.61|362.21|367.41|362.01|22
1641915860000|2022-01-11 15:44:20|367.58|362.18|367.7|362.3|367.71|362.31|367.54|362.14|27
1641915870000|2022-01-11 15:44:30|367.69|362.29|367.71|362.31|367.71|362.31|367.63|362.23|26
1641915880000|2022-01-11 15:44:40|367.72|362.32|367.58|362.18|367.74|362.34|367.58|362.18|21
1641915890000|2022-01-11 15:44:50|367.55|362.15|367.55|362.15|367.57|362.17|367.54|362.14|17
1641915900000|2022-01-11 15:45:00|367.56|362.16|367.4|362|367.59|362.19|367.37|361.97|22
1641915910000|2022-01-11 15:45:10|367.39|361.99|367.67|362.27|367.67|362.27|367.39|361.99|27
1641915920000|2022-01-11 15:45:20|367.68|362.28|367.79|362.39|367.87|362.47|367.67|362.27|21
1641915930000|2022-01-11 15:45:30|367.8|362.4|368.18|362.78|368.18|362.78|367.8|362.4|24
1641915940000|2022-01-11 15:45:40|368.24|362.84|368.31|362.91|368.38|362.98|368.2|362.8|27
1641915950000|2022-01-11 15:45:50|368.33|362.93|368.29|362.89|368.37|362.97|368.18|362.78|32
1641915960000|2022-01-11 15:46:00|368.23|362.83|368.11|362.71|368.29|362.89|367.96|362.56|36
1641915970000|2022-01-11 15:46:10|368.19|362.79|368.14|362.74|368.19|362.79|368.09|362.69|22
1641915980000|2022-01-11 15:46:20|368.15|362.75|368.14|362.74|368.18|362.78|368.12|362.72|13
1641915990000|2022-01-11 15:46:30|368.12|362.72|368.13|362.73|368.16|362.76|368.11|362.71|16
1641916000000|2022-01-11 15:46:40|368.12|362.72|368.17|362.77|368.18|362.78|368.11|362.71|17
1641916010000|2022-01-11 15:46:50|368.16|362.76|368.13|362.73|368.18|362.78|368.07|362.67|21
1641916020000|2022-01-11 15:47:00|368.12|362.72|368.13|362.73|368.16|362.76|368.05|362.65|23
1641916030000|2022-01-11 15:47:10|368.12|362.72|367.95|362.55|368.12|362.72|367.95|362.55|21
1641916040000|2022-01-11 15:47:20|367.93|362.53|367.92|362.52|367.94|362.54|367.84|362.44|24
1641916050000|2022-01-11 15:47:30|367.93|362.53|368.05|362.65|368.07|362.67|367.91|362.51|27
1641916060000|2022-01-11 15:47:40|368.06|362.66|368.25|362.85|368.25|362.85|368.06|362.66|18
1641916070000|2022-01-11 15:47:50|368.31|362.91|368.13|362.73|368.31|362.91|368.13|362.73|24
1641916080000|2022-01-11 15:48:00|368.1|362.7|368.32|362.92|368.32|362.92|368.1|362.7|29
1641916090000|2022-01-11 15:48:10|368.34|362.94|368.19|362.79|368.34|362.94|368.19|362.79|23
1641916100000|2022-01-11 15:48:20|368.21|362.81|368.27|362.87|368.3|362.9|368.21|362.81|18
1641916110000|2022-01-11 15:48:30|368.28|362.88|368.28|362.88|368.32|362.92|368.26|362.86|22
1641916120000|2022-01-11 15:48:40|368.29|362.89|368.22|362.82|368.31|362.91|368.19|362.79|16
1641916130000|2022-01-11 15:48:50|368.2|362.8|368.18|362.78|368.22|362.82|368.08|362.68|28
1641916140000|2022-01-11 15:49:00|368.19|362.79|368.17|362.77|368.19|362.79|368.14|362.74|18
1641916150000|2022-01-11 15:49:10|368.18|362.78|368.21|362.81|368.28|362.88|368.18|362.78|21
1641916160000|2022-01-11 15:49:20|368.24|362.84|368.22|362.82|368.29|362.89|368.21|362.81|23
1641916170000|2022-01-11 15:49:30|368.21|362.81|368.17|362.77|368.22|362.82|368.17|362.77|13
1641916180000|2022-01-11 15:49:40|368.13|362.73|368.01|362.61|368.16|362.76|367.92|362.52|29
1641916190000|2022-01-11 15:49:50|368.02|362.62|367.95|362.55|368.07|362.67|367.95|362.55|19
1641916200000|2022-01-11 15:50:00|367.96|362.56|367.91|362.51|367.96|362.56|367.84|362.44|18
1641916210000|2022-01-11 15:50:10|367.92|362.52|367.9|362.5|367.92|362.52|367.87|362.47|18
1641916220000|2022-01-11 15:50:20|367.88|362.48|367.84|362.44|367.88|362.48|367.8|362.4|17
1641916230000|2022-01-11 15:50:30|367.83|362.43|367.84|362.44|367.85|362.45|367.83|362.43|9
1641916240000|2022-01-11 15:50:40|367.83|362.43|368.08|362.68|368.17|362.77|367.83|362.43|22
1641916250000|2022-01-11 15:50:50|368.07|362.67|367.89|362.49|368.08|362.68|367.85|362.45|29
1641916260000|2022-01-11 15:51:00|367.88|362.48|367.99|362.59|367.99|362.59|367.82|362.42|22
1641916270000|2022-01-11 15:51:10|367.97|362.57|368.07|362.67|368.13|362.73|367.97|362.57|19
1641916280000|2022-01-11 15:51:20|368.09|362.69|367.9|362.5|368.09|362.69|367.76|362.36|29
1641916290000|2022-01-11 15:51:30|367.94|362.54|367.95|362.55|367.96|362.56|367.88|362.48|20
1641916300000|2022-01-11 15:51:40|367.96|362.56|368.14|362.74|368.16|362.76|367.96|362.56|25
1641916310000|2022-01-11 15:51:50|368.13|362.73|368.19|362.79|368.3|362.9|368.12|362.72|22
1641916320000|2022-01-11 15:52:00|368.18|362.78|368.18|362.78|368.2|362.8|368.12|362.72|21
1641916330000|2022-01-11 15:52:10|368.16|362.76|368.17|362.77|368.19|362.79|368.14|362.74|16
1641916340000|2022-01-11 15:52:20|368.23|362.83|368.26|362.86|368.27|362.87|368.23|362.83|8
1641916350000|2022-01-11 15:52:30|368.25|362.85|368.25|362.85|368.25|362.85|368.24|362.84|3
1641916360000|2022-01-11 15:52:40|368.22|362.82|368.22|362.82|368.25|362.85|368.2|362.8|13
1641916370000|2022-01-11 15:52:50|368.21|362.81|368.2|362.8|368.27|362.87|368.2|362.8|11
1641916380000|2022-01-11 15:53:00|368.23|362.83|368.2|362.8|368.24|362.84|368.17|362.77|15
1641916390000|2022-01-11 15:53:10|368.21|362.81|368.26|362.86|368.26|362.86|368.2|362.8|13
1641916400000|2022-01-11 15:53:20|368.25|362.85|368.31|362.91|368.33|362.93|368.24|362.84|17
1641916410000|2022-01-11 15:53:30|368.32|362.92|368.41|363.01|368.43|363.03|368.29|362.89|20
1641916420000|2022-01-11 15:53:40|368.43|363.03|368.42|363.02|368.48|363.08|368.39|362.99|17
1641916430000|2022-01-11 15:53:50|368.47|363.07|368.42|363.02|368.47|363.07|368.41|363.01|5
1641916440000|2022-01-11 15:54:00|368.5|363.1|368.82|363.42|368.82|363.42|368.5|363.1|20
1641916450000|2022-01-11 15:54:10|368.8|363.4|368.77|363.37|368.8|363.4|368.74|363.34|19
1641916460000|2022-01-11 15:54:20|368.78|363.38|368.58|363.18|368.78|363.38|368.58|363.18|16
1641916470000|2022-01-11 15:54:30|368.57|363.17|368.6|363.2|368.61|363.21|368.57|363.17|16
1641916480000|2022-01-11 15:54:40|368.59|363.19|368.61|363.21|368.64|363.24|368.57|363.17|14
1641916490000|2022-01-11 15:54:50|368.6|363.2|368.7|363.3|368.72|363.32|368.6|363.2|14
1641916500000|2022-01-11 15:55:00|368.71|363.31|368.89|363.49|368.94|363.54|368.7|363.3|23
1641916510000|2022-01-11 15:55:10|368.85|363.45|369.01|363.61|369.03|363.63|368.79|363.39|29
1641916520000|2022-01-11 15:55:20|369.03|363.63|369.99|364.59|369.99|364.59|369.01|363.61|36
1641916530000|2022-01-11 15:55:30|369.98|364.58|369.8|364.4|369.98|364.58|369.69|364.29|32
1641916540000|2022-01-11 15:55:40|369.83|364.43|369.77|364.37|369.83|364.43|369.7|364.3|27
1641916550000|2022-01-11 15:55:50|369.78|364.38|369.84|364.44|369.84|364.44|369.78|364.38|10
1641916560000|2022-01-11 15:56:00|369.83|364.43|369.56|364.16|369.83|364.43|369.56|364.16|21
1641916570000|2022-01-11 15:56:10|369.55|364.15|369.4|364|369.55|364.15|369.35|363.95|24
1641916580000|2022-01-11 15:56:20|369.44|364.04|369.45|364.05|369.56|364.16|369.36|363.96|26
1641916590000|2022-01-11 15:56:30|369.46|364.06|369.44|364.04|369.46|364.06|369.42|364.02|14
1641916600000|2022-01-11 15:56:40|369.41|364.01|369.39|363.99|369.45|364.05|369.39|363.99|15
1641916610000|2022-01-11 15:56:50|369.42|364.02|369.38|363.98|369.42|364.02|369.28|363.88|26
1641916620000|2022-01-11 15:57:00|369.4|364|369.51|364.11|369.62|364.22|369.4|364|29
1641916630000|2022-01-11 15:57:10|369.52|364.12|369.52|364.12|369.54|364.14|369.49|364.09|15
1641916640000|2022-01-11 15:57:20|369.51|364.11|369.51|364.11|369.54|364.14|369.38|363.98|25
1641916650000|2022-01-11 15:57:30|369.52|364.12|369.5|364.1|369.54|364.14|369.49|364.09|15
1641916660000|2022-01-11 15:57:40|369.52|364.12|369.69|364.29|369.69|364.29|369.52|364.12|6
1641916670000|2022-01-11 15:57:50|369.68|364.28|369.56|364.16|369.69|364.29|369.56|364.16|24
1641916680000|2022-01-11 15:58:00|369.55|364.15|369.56|364.16|369.58|364.18|369.54|364.14|8
1641916690000|2022-01-11 15:58:10|369.57|364.17|369.73|364.33|369.74|364.34|369.56|364.16|22
1641916700000|2022-01-11 15:58:20|369.71|364.31|370.1|364.7|370.13|364.73|369.69|364.29|29
1641916710000|2022-01-11 15:58:30|370.11|364.71|370.54|365.14|370.66|365.26|370.11|364.71|26
1641916720000|2022-01-11 15:58:40|370.53|365.13|370.6|365.2|370.74|365.34|370.47|365.07|31
1641916730000|2022-01-11 15:58:50|370.62|365.22|370.37|364.97|370.63|365.23|370.32|364.92|34
1641916740000|2022-01-11 15:59:00|370.36|364.96|370.31|364.91|370.36|364.96|370.26|364.86|26
1641916750000|2022-01-11 15:59:10|370.3|364.9|370.42|365.02|370.46|365.06|370.29|364.89|30
1641916760000|2022-01-11 15:59:20|370.41|365.01|370.36|364.96|370.47|365.07|370.32|364.92|22
1641916770000|2022-01-11 15:59:30|370.37|364.97|370.32|364.92|370.38|364.98|370.31|364.91|19
1641916780000|2022-01-11 15:59:40|370.36|364.96|370.37|364.97|370.38|364.98|370.33|364.93|23
1641916790000|2022-01-11 15:59:50|370.38|364.98|370.37|364.97|370.38|364.98|370.35|364.95|13
1641916800000|2022-01-11 16:00:00|370.36|364.96|370.38|364.98|370.41|365.01|370.36|364.96|17
1641916810000|2022-01-11 16:00:10|370.4|365|370.45|365.05|370.54|365.14|370.38|364.98|27
1641916820000|2022-01-11 16:00:20|370.47|365.07|370.57|365.17|370.72|365.32|370.47|365.07|30
1641916830000|2022-01-11 16:00:30|370.56|365.16|370.42|365.02|370.58|365.18|370.41|365.01|23
1641916840000|2022-01-11 16:00:40|370.43|365.03|370.48|365.08|370.49|365.09|370.39|364.99|25
1641916850000|2022-01-11 16:00:50|370.49|365.09|370.64|365.24|370.64|365.24|370.47|365.07|26
1641916860000|2022-01-11 16:01:00|370.59|365.19|370.42|365.02|370.6|365.2|370.31|364.91|22
1641916870000|2022-01-11 16:01:10|370.43|365.03|370.44|365.04|370.48|365.08|370.36|364.96|25
1641916880000|2022-01-11 16:01:20|370.45|365.05|370.42|365.02|370.51|365.11|370.4|365|27
1641916890000|2022-01-11 16:01:30|370.43|365.03|370.27|364.87|370.45|365.05|370.27|364.87|29
1641916900000|2022-01-11 16:01:40|370.3|364.9|370.14|364.74|370.31|364.91|370.12|364.72|30
1641916910000|2022-01-11 16:01:50|370.16|364.76|370.13|364.73|370.19|364.79|370.13|364.73|19
1641916920000|2022-01-11 16:02:00|370.12|364.72|370.18|364.78|370.18|364.78|369.96|364.56|26
1641916930000|2022-01-11 16:02:10|370.23|364.83|370.09|364.69|370.25|364.85|370.04|364.64|28
1641916940000|2022-01-11 16:02:20|370.07|364.67|370.08|364.68|370.11|364.71|370.04|364.64|19
1641916950000|2022-01-11 16:02:30|370.09|364.69|370.24|364.84|370.24|364.84|370.09|364.69|17
1641916960000|2022-01-11 16:02:40|370.25|364.85|370.37|364.97|370.38|364.98|370.18|364.78|27
1641916970000|2022-01-11 16:02:50|370.35|364.95|370.49|365.09|370.49|365.09|370.33|364.93|22
1641916980000|2022-01-11 16:03:00|370.5|365.1|370.62|365.22|370.7|365.3|370.5|365.1|17
1641916990000|2022-01-11 16:03:10|370.59|365.19|371.07|365.67|371.14|365.74|370.58|365.18|27
1641917000000|2022-01-11 16:03:20|371.06|365.66|371.43|366.03|371.49|366.09|371.06|365.66|34
1641917010000|2022-01-11 16:03:30|371.42|366.02|371.52|366.12|371.53|366.13|371.41|366.01|23
1641917020000|2022-01-11 16:03:40|371.5|366.1|371.5|366.1|371.5|366.1|371.4|366|22
1641917030000|2022-01-11 16:03:50|371.49|366.09|371.5|366.1|371.54|366.14|371.48|366.08|23
1641917040000|2022-01-11 16:04:00|371.49|366.09|371.43|366.03|371.52|366.12|371.39|365.99|32
1641917050000|2022-01-11 16:04:10|371.44|366.04|371.83|366.43|371.83|366.43|371.44|366.04|30
1641917060000|2022-01-11 16:04:20|371.79|366.39|371.75|366.35|371.87|366.47|371.61|366.21|31
1641917070000|2022-01-11 16:04:30|371.78|366.38|371.73|366.33|371.78|366.38|371.53|366.13|30
1641917080000|2022-01-11 16:04:40|371.72|366.32|371.5|366.1|371.73|366.33|371.47|366.07|28
1641917090000|2022-01-11 16:04:50|371.49|366.09|371.1|365.7|371.58|366.18|371.08|365.68|30
1641917100000|2022-01-11 16:05:00|371.12|365.72|371.36|365.96|371.36|365.96|371.03|365.63|28
1641917110000|2022-01-11 16:05:10|371.38|365.98|371.54|366.14|371.54|366.14|371.27|365.87|27
1641917120000|2022-01-11 16:05:20|371.55|366.15|371.53|366.13|371.55|366.15|371.42|366.02|24
1641917130000|2022-01-11 16:05:30|371.55|366.15|371.57|366.17|371.87|366.47|371.55|366.15|35
1641917140000|2022-01-11 16:05:40|371.6|366.2|371.69|366.29|371.69|366.29|371.55|366.15|24
1641917150000|2022-01-11 16:05:50|371.7|366.3|371.68|366.28|371.83|366.43|371.67|366.27|29
1641917160000|2022-01-11 16:06:00|371.67|366.27|371.69|366.29|371.77|366.37|371.67|366.27|21
1641917170000|2022-01-11 16:06:10|371.74|366.34|371.72|366.32|371.91|366.51|371.7|366.3|25
1641917180000|2022-01-11 16:06:20|371.71|366.31|371.82|366.42|371.82|366.42|371.69|366.29|20
1641917190000|2022-01-11 16:06:30|371.85|366.45|371.98|366.58|371.98|366.58|371.85|366.45|20
1641917200000|2022-01-11 16:06:40|371.99|366.59|372.17|366.77|372.18|366.78|371.85|366.45|24
1641917210000|2022-01-11 16:06:50|372.18|366.78|372.36|366.96|372.44|367.04|372.12|366.72|25
1641917220000|2022-01-11 16:07:00|372.32|366.92|372.3|366.9|372.4|367|372.22|366.82|28
1641917230000|2022-01-11 16:07:10|372.29|366.89|372.15|366.75|372.49|367.09|372.15|366.75|29
1641917240000|2022-01-11 16:07:20|372.14|366.74|372.29|366.89|372.37|366.97|372.13|366.73|33
1641917250000|2022-01-11 16:07:30|372.3|366.9|372.29|366.89|372.33|366.93|372.23|366.83|20
1641917260000|2022-01-11 16:07:40|372.3|366.9|372.26|366.86|372.3|366.9|372.19|366.79|18
1641917270000|2022-01-11 16:07:50|372.25|366.85|372.3|366.9|372.56|367.16|372.24|366.84|23
1641917280000|2022-01-11 16:08:00|372.29|366.89|372.26|366.86|372.44|367.04|372.1|366.7|37
1641917290000|2022-01-11 16:08:10|372.24|366.84|372.17|366.77|372.37|366.97|372.01|366.61|26
1641917300000|2022-01-11 16:08:20|372.15|366.75|372.22|366.82|372.39|366.99|372.15|366.75|28
1641917310000|2022-01-11 16:08:30|372.23|366.83|372.48|367.08|372.54|367.14|372.15|366.75|34
1641917320000|2022-01-11 16:08:40|372.42|367.02|372.48|367.08|372.55|367.15|372.38|366.98|27
1641917330000|2022-01-11 16:08:50|372.45|367.05|372.44|367.04|372.54|367.14|372.29|366.89|30
1641917340000|2022-01-11 16:09:00|372.49|367.09|372.54|367.14|372.59|367.19|372.47|367.07|24
1641917350000|2022-01-11 16:09:10|372.51|367.11|372.39|366.99|372.57|367.17|372.39|366.99|27
1641917360000|2022-01-11 16:09:20|372.42|367.02|372.47|367.07|372.47|367.07|372.31|366.91|28
1641917370000|2022-01-11 16:09:30|372.5|367.1|372.37|366.97|372.59|367.19|372.37|366.97|29
1641917380000|2022-01-11 16:09:40|372.39|366.99|372.14|366.74|372.4|367|372.14|366.74|28
1641917390000|2022-01-11 16:09:50|372.1|366.7|372.5|367.1|372.5|367.1|372.1|366.7|33
1641917400000|2022-01-11 16:10:00|372.48|367.08|372.49|367.09|372.5|367.1|372.44|367.04|19
1641917410000|2022-01-11 16:10:10|372.5|367.1|372.82|367.42|372.9|367.5|372.48|367.08|27
1641917420000|2022-01-11 16:10:20|372.83|367.43|372.86|367.46|372.94|367.54|372.83|367.43|24
1641917430000|2022-01-11 16:10:30|372.84|367.44|372.94|367.54|372.94|367.54|372.69|367.29|28
1641917440000|2022-01-11 16:10:40|372.96|367.56|372.87|367.47|373.05|367.65|372.85|367.45|22
1641917450000|2022-01-11 16:10:50|372.84|367.44|372.69|367.29|372.84|367.44|372.63|367.23|22
1641917460000|2022-01-11 16:11:00|372.68|367.28|372.66|367.26|372.92|367.52|372.66|367.26|28
1641917470000|2022-01-11 16:11:10|372.65|367.25|372.83|367.43|372.92|367.52|372.64|367.24|30
1641917480000|2022-01-11 16:11:20|372.81|367.41|372.78|367.38|372.84|367.44|372.71|367.31|21
1641917490000|2022-01-11 16:11:30|372.77|367.37|372.85|367.45|372.85|367.45|372.76|367.36|17
1641917500000|2022-01-11 16:11:40|372.84|367.44|372.76|367.36|372.89|367.49|372.76|367.36|22
1641917510000|2022-01-11 16:11:50|372.78|367.38|372.65|367.25|372.79|367.39|372.64|367.24|25
1641917520000|2022-01-11 16:12:00|372.61|367.21|372.69|367.29|372.72|367.32|372.61|367.21|32
1641917530000|2022-01-11 16:12:10|372.68|367.28|372.89|367.49|372.92|367.52|372.63|367.23|26
1641917540000|2022-01-11 16:12:20|372.88|367.48|372.93|367.53|372.96|367.56|372.88|367.48|13
1641917550000|2022-01-11 16:12:30|373.04|367.64|373.2|367.8|373.2|367.8|372.95|367.55|22
1641917560000|2022-01-11 16:12:40|373.21|367.81|373.02|367.62|373.21|367.81|372.96|367.56|28
1641917570000|2022-01-11 16:12:50|373.03|367.63|372.97|367.57|373.04|367.64|372.93|367.53|29
1641917580000|2022-01-11 16:13:00|372.96|367.56|373.1|367.7|373.1|367.7|372.95|367.55|22
1641917590000|2022-01-11 16:13:10|373.09|367.69|372.9|367.5|373.09|367.69|372.88|367.48|27
1641917600000|2022-01-11 16:13:20|372.88|367.48|372.76|367.36|372.9|367.5|372.75|367.35|20
1641917610000|2022-01-11 16:13:30|372.78|367.38|372.96|367.56|373.04|367.64|372.78|367.38|28
1641917620000|2022-01-11 16:13:40|372.97|367.57|372.9|367.5|372.98|367.58|372.9|367.5|19
1641917630000|2022-01-11 16:13:50|372.88|367.48|372.61|367.21|372.88|367.48|372.61|367.21|17
1641917640000|2022-01-11 16:14:00|372.62|367.22|372.46|367.06|372.64|367.24|372.45|367.05|20
1641917650000|2022-01-11 16:14:10|372.47|367.07|372.38|366.98|372.48|367.08|372.32|366.92|10
1641917660000|2022-01-11 16:14:20|372.31|366.91|372.3|366.9|372.31|366.91|372.08|366.68|20
1641917670000|2022-01-11 16:14:30|372.32|366.92|372.33|366.93|372.45|367.05|372.21|366.81|24
1641917680000|2022-01-11 16:14:40|372.35|366.95|372.23|366.83|372.36|366.96|372.14|366.74|27
1641917690000|2022-01-11 16:14:50|372.24|366.84|372.44|367.04|372.44|367.04|372.18|366.78|24
1641917700000|2022-01-11 16:15:00|372.46|367.06|372.64|367.24|372.68|367.28|372.46|367.06|26
1641917710000|2022-01-11 16:15:10|372.65|367.25|372.71|367.31|372.73|367.33|372.61|367.21|21
1641917720000|2022-01-11 16:15:20|372.72|367.32|372.99|367.59|373.03|367.63|372.72|367.32|24
1641917730000|2022-01-11 16:15:30|372.93|367.53|372.74|367.34|372.93|367.53|372.72|367.32|27
1641917740000|2022-01-11 16:15:40|372.75|367.35|372.82|367.42|372.86|367.46|372.74|367.34|23
1641917750000|2022-01-11 16:15:50|372.83|367.43|373.17|367.77|373.22|367.82|372.82|367.42|23
1641917760000|2022-01-11 16:16:00|373.14|367.74|373.05|367.65|373.19|367.79|372.88|367.48|36
1641917770000|2022-01-11 16:16:10|373.1|367.7|373.11|367.71|373.11|367.71|372.92|367.52|29
1641917780000|2022-01-11 16:16:20|373.14|367.74|373.03|367.63|373.28|367.88|373.02|367.62|30
1641917790000|2022-01-11 16:16:30|373.04|367.64|372.83|367.43|373.12|367.72|372.83|367.43|27
1641917800000|2022-01-11 16:16:40|372.82|367.42|372.47|367.07|372.82|367.42|372.45|367.05|27
1641917810000|2022-01-11 16:16:50|372.49|367.09|372.46|367.06|372.6|367.2|372.33|366.93|25
1641917820000|2022-01-11 16:17:00|372.48|367.08|372.49|367.09|372.52|367.12|372.18|366.78|29
1641917830000|2022-01-11 16:17:10|372.47|367.07|372.55|367.15|372.59|367.19|372.4|367|26
1641917840000|2022-01-11 16:17:20|372.54|367.14|373.01|367.61|373.02|367.62|372.53|367.13|25
1641917850000|2022-01-11 16:17:30|373|367.6|372.9|367.5|373.06|367.66|372.9|367.5|24
1641917860000|2022-01-11 16:17:40|372.91|367.51|373.09|367.69|373.1|367.7|372.91|367.51|21
1641917870000|2022-01-11 16:17:50|373.1|367.7|373.32|367.92|373.32|367.92|373|367.6|23
1641917880000|2022-01-11 16:18:00|373.31|367.91|373.11|367.71|373.32|367.92|373|367.6|28
1641917890000|2022-01-11 16:18:10|373.09|367.69|373.01|367.61|373.16|367.76|372.99|367.59|25
1641917900000|2022-01-11 16:18:20|373.02|367.62|372.97|367.57|373.03|367.63|372.94|367.54|19
1641917910000|2022-01-11 16:18:30|372.96|367.56|373.07|367.67|373.16|367.76|372.95|367.55|23
1641917920000|2022-01-11 16:18:40|373.05|367.65|373.1|367.7|373.13|367.73|373.02|367.62|23
1641917930000|2022-01-11 16:18:50|373.12|367.72|372.66|367.26|373.12|367.72|372.63|367.23|28
1641917940000|2022-01-11 16:19:00|372.67|367.27|373.17|367.77|373.2|367.8|372.67|367.27|35
1641917950000|2022-01-11 16:19:10|373.08|367.68|373.06|367.66|373.17|367.77|373.06|367.66|33
1641917960000|2022-01-11 16:19:20|373.09|367.69|372.84|367.44|373.1|367.7|372.84|367.44|27
1641917970000|2022-01-11 16:19:30|372.83|367.43|372.96|367.56|372.97|367.57|372.78|367.38|29
1641917980000|2022-01-11 16:19:40|372.97|367.57|372.9|367.5|373.01|367.61|372.89|367.49|22
1641917990000|2022-01-11 16:19:50|372.89|367.49|372.7|367.3|372.95|367.55|372.7|367.3|37
1641918000000|2022-01-11 16:20:00|372.67|367.27|372.86|367.46|372.99|367.59|372.66|367.26|28
1641918010000|2022-01-11 16:20:10|372.82|367.42|372.56|367.16|372.82|367.42|372.56|367.16|32
1641918020000|2022-01-11 16:20:20|372.55|367.15|372.58|367.18|372.79|367.39|372.55|367.15|25
1641918030000|2022-01-11 16:20:30|372.54|367.14|372.57|367.17|372.63|367.23|372.53|367.13|24
1641918040000|2022-01-11 16:20:40|372.54|367.14|372.16|366.76|372.55|367.15|372.12|366.72|26
1641918050000|2022-01-11 16:20:50|372.13|366.73|372.15|366.75|372.19|366.79|372.09|366.69|24
1641918060000|2022-01-11 16:21:00|372.14|366.74|372.16|366.76|372.21|366.81|372.14|366.74|15
1641918070000|2022-01-11 16:21:10|372.15|366.75|371.91|366.51|372.15|366.75|371.87|366.47|20
1641918080000|2022-01-11 16:21:20|371.92|366.52|372.02|366.62|372.02|366.62|371.9|366.5|21
1641918090000|2022-01-11 16:21:30|372.01|366.61|372.44|367.04|372.49|367.09|371.98|366.58|30
1641918100000|2022-01-11 16:21:40|372.43|367.03|372.36|366.96|372.47|367.07|372.29|366.89|22
1641918110000|2022-01-11 16:21:50|372.34|366.94|372.8|367.4|372.82|367.42|372.34|366.94|26
1641918120000|2022-01-11 16:22:00|372.79|367.39|372.66|367.26|372.85|367.45|372.66|367.26|20
1641918130000|2022-01-11 16:22:10|372.67|367.27|372.63|367.23|372.79|367.39|372.57|367.17|27
1641918140000|2022-01-11 16:22:20|372.62|367.22|372.62|367.22|372.62|367.22|372.53|367.13|24
1641918150000|2022-01-11 16:22:30|372.63|367.23|372.66|367.26|372.68|367.28|372.61|367.21|13
1641918160000|2022-01-11 16:22:40|372.68|367.28|372.84|367.44|372.95|367.55|372.67|367.27|23
1641918170000|2022-01-11 16:22:50|372.81|367.41|372.72|367.32|372.94|367.54|372.72|367.32|25
1641918180000|2022-01-11 16:23:00|372.73|367.33|372.62|367.22|372.73|367.33|372.58|367.18|23
1641918190000|2022-01-11 16:23:10|372.63|367.23|372.62|367.22|372.77|367.37|372.62|367.22|21
1641918200000|2022-01-11 16:23:20|372.63|367.23|372.51|367.11|372.63|367.23|372.5|367.1|10
1641918210000|2022-01-11 16:23:30|372.49|367.09|372.48|367.08|372.54|367.14|372.48|367.08|16
1641918220000|2022-01-11 16:23:40|372.47|367.07|372.43|367.03|372.48|367.08|372.34|366.94|11
1641918230000|2022-01-11 16:23:50|372.4|367|372.43|367.03|372.58|367.18|372.39|366.99|32
1641918240000|2022-01-11 16:24:00|372.38|366.98|372.42|367.02|372.46|367.06|372.36|366.96|19
1641918250000|2022-01-11 16:24:10|372.41|367.01|372.66|367.26|372.67|367.27|372.41|367.01|27
1641918260000|2022-01-11 16:24:20|372.7|367.3|372.53|367.13|372.7|367.3|372.5|367.1|24
1641918270000|2022-01-11 16:24:30|372.51|367.11|372.56|367.16|372.56|367.16|372.5|367.1|18
1641918280000|2022-01-11 16:24:40|372.54|367.14|372.54|367.14|372.68|367.28|372.53|367.13|21
1641918290000|2022-01-11 16:24:50|372.52|367.12|372.5|367.1|372.55|367.15|372.47|367.07|26
1641918300000|2022-01-11 16:25:00|372.48|367.08|372.46|367.06|372.67|367.27|372.43|367.03|26
1641918310000|2022-01-11 16:25:10|372.51|367.11|372.51|367.11|372.56|367.16|372.49|367.09|25
1641918320000|2022-01-11 16:25:20|372.49|367.09|372.59|367.19|372.59|367.19|372.49|367.09|21
1641918330000|2022-01-11 16:25:30|372.58|367.18|372.51|367.11|372.58|367.18|372.51|367.11|9
1641918340000|2022-01-11 16:25:40|372.5|367.1|372.71|367.31|372.71|367.31|372.48|367.08|23
1641918350000|2022-01-11 16:25:50|372.72|367.32|372.86|367.46|372.86|367.46|372.7|367.3|12
1641918360000|2022-01-11 16:26:00|372.85|367.45|372.59|367.19|372.87|367.47|372.59|367.19|24
1641918370000|2022-01-11 16:26:10|372.6|367.2|372.65|367.25|372.66|367.26|372.6|367.2|12
1641918380000|2022-01-11 16:26:20|372.64|367.24|372.57|367.17|372.65|367.25|372.57|367.17|12
1641918390000|2022-01-11 16:26:30|372.56|367.16|372.6|367.2|372.62|367.22|372.56|367.16|15
1641918400000|2022-01-11 16:26:40|372.59|367.19|372.57|367.17|372.61|367.21|372.56|367.16|12
1641918410000|2022-01-11 16:26:50|372.54|367.14|372.56|367.16|372.62|367.22|372.53|367.13|26
1641918420000|2022-01-11 16:27:00|372.57|367.17|372.7|367.3|372.71|367.31|372.53|367.13|19
1641918430000|2022-01-11 16:27:10|372.74|367.34|372.9|367.5|372.98|367.58|372.72|367.32|29
1641918440000|2022-01-11 16:27:20|372.91|367.51|373|367.6|373|367.6|372.79|367.39|26
1641918450000|2022-01-11 16:27:30|373.02|367.62|372.99|367.59|373.04|367.64|372.86|367.46|29
1641918460000|2022-01-11 16:27:40|373|367.6|372.84|367.44|373.05|367.65|372.82|367.42|22
1641918470000|2022-01-11 16:27:50|372.8|367.4|372.68|367.28|373.17|367.77|372.65|367.25|35
1641918480000|2022-01-11 16:28:00|372.77|367.37|372.85|367.45|372.85|367.45|372.7|367.3|20
1641918490000|2022-01-11 16:28:10|372.86|367.46|373.29|367.89|373.29|367.89|372.86|367.46|24
1641918500000|2022-01-11 16:28:20|373.27|367.87|373.44|368.04|373.46|368.06|373.27|367.87|26
1641918510000|2022-01-11 16:28:30|373.43|368.03|373.37|367.97|373.59|368.19|373.37|367.97|28
1641918520000|2022-01-11 16:28:40|373.38|367.98|373.31|367.91|373.38|367.98|373.27|367.87|23
1641918530000|2022-01-11 16:28:50|373.3|367.9|373.13|367.73|373.31|367.91|373.1|367.7|22
1641918540000|2022-01-11 16:29:00|373.12|367.72|373.09|367.69|373.15|367.75|373.08|367.68|23
1641918550000|2022-01-11 16:29:10|373.11|367.71|373.26|367.86|373.28|367.88|373.11|367.71|19
1641918560000|2022-01-11 16:29:20|373.27|367.87|373.21|367.81|373.27|367.87|373.2|367.8|21
1641918570000|2022-01-11 16:29:30|373.19|367.79|373.11|367.71|373.21|367.81|373.07|367.67|29
1641918580000|2022-01-11 16:29:40|373.12|367.72|373.33|367.93|373.33|367.93|373.12|367.72|18
1641918590000|2022-01-11 16:29:50|373.36|367.96|373.52|368.12|373.62|368.22|373.36|367.96|24
1641918600000|2022-01-11 16:30:00|373.51|368.11|373.61|368.21|373.62|368.22|373.51|368.11|17
1641918610000|2022-01-11 16:30:10|373.59|368.19|373.45|368.05|373.61|368.21|373.45|368.05|27
1641918620000|2022-01-11 16:30:20|373.43|368.03|373.48|368.08|373.48|368.08|373.32|367.92|26
1641918630000|2022-01-11 16:30:30|373.55|368.15|373.82|368.42|373.97|368.57|373.53|368.13|33
1641918640000|2022-01-11 16:30:40|373.83|368.43|374.67|369.27|374.67|369.27|373.82|368.42|27
1641918650000|2022-01-11 16:30:50|374.72|369.32|374.63|369.23|375.14|369.74|374.59|369.19|34
1641918660000|2022-01-11 16:31:00|374.64|369.24|374.67|369.27|374.74|369.34|374.5|369.1|26
1641918670000|2022-01-11 16:31:10|374.63|369.23|374.59|369.19|374.75|369.35|374.59|369.19|19
1641918680000|2022-01-11 16:31:20|374.58|369.18|374.68|369.28|374.68|369.28|374.49|369.09|21
1641918690000|2022-01-11 16:31:30|374.66|369.26|374.57|369.17|374.66|369.26|374.48|369.08|23
1641918700000|2022-01-11 16:31:40|374.55|369.15|374.71|369.31|374.71|369.31|374.51|369.11|25
1641918710000|2022-01-11 16:31:50|374.68|369.28|374.63|369.23|374.68|369.28|374.44|369.04|27
1641918720000|2022-01-11 16:32:00|374.68|369.28|374.61|369.21|374.8|369.4|374.56|369.16|23
1641918730000|2022-01-11 16:32:10|374.6|369.2|374.79|369.39|374.82|369.42|374.6|369.2|22
1641918740000|2022-01-11 16:32:20|374.75|369.35|374.69|369.29|374.88|369.48|374.69|369.29|25
1641918750000|2022-01-11 16:32:30|374.7|369.3|374.71|369.31|374.73|369.33|374.66|369.26|24
1641918760000|2022-01-11 16:32:40|374.7|369.3|374.7|369.3|374.79|369.39|374.69|369.29|17
1641918770000|2022-01-11 16:32:50|374.71|369.31|374.75|369.35|374.75|369.35|374.68|369.28|14
1641918780000|2022-01-11 16:33:00|374.73|369.33|374.65|369.25|374.73|369.33|374.65|369.25|16
1641918790000|2022-01-11 16:33:10|374.68|369.28|374.88|369.48|374.92|369.52|374.66|369.26|23
1641918800000|2022-01-11 16:33:20|374.87|369.47|374.83|369.43|375|369.6|374.79|369.39|25
1641918810000|2022-01-11 16:33:30|374.82|369.42|374.85|369.45|374.85|369.45|374.75|369.35|25
1641918820000|2022-01-11 16:33:40|374.83|369.43|374.7|369.3|374.87|369.47|374.7|369.3|21
1641918830000|2022-01-11 16:33:50|374.74|369.34|374.87|369.47|374.87|369.47|374.69|369.29|22
1641918840000|2022-01-11 16:34:00|374.88|369.48|374.84|369.44|374.88|369.48|374.72|369.32|29
1641918850000|2022-01-11 16:34:10|374.85|369.45|374.89|369.49|374.92|369.52|374.8|369.4|27
1641918860000|2022-01-11 16:34:20|374.88|369.48|374.84|369.44|374.9|369.5|374.84|369.44|15
1641918870000|2022-01-11 16:34:30|374.83|369.43|374.86|369.46|374.87|369.47|374.83|369.43|14
1641918880000|2022-01-11 16:34:40|374.87|369.47|374.87|369.47|374.88|369.48|374.85|369.45|13
1641918890000|2022-01-11 16:34:50|374.86|369.46|374.76|369.36|374.86|369.46|374.76|369.36|14
1641918900000|2022-01-11 16:35:00|374.7|369.3|374.89|369.49|374.91|369.51|374.68|369.28|33
1641918910000|2022-01-11 16:35:10|374.87|369.47|375.14|369.74|375.16|369.76|374.86|369.46|30
1641918920000|2022-01-11 16:35:20|375.13|369.73|374.96|369.56|375.24|369.84|374.95|369.55|27
1641918930000|2022-01-11 16:35:30|374.95|369.55|374.91|369.51|375|369.6|374.9|369.5|25
1641918940000|2022-01-11 16:35:40|374.92|369.52|374.89|369.49|374.94|369.54|374.87|369.47|29
1641918950000|2022-01-11 16:35:50|374.9|369.5|375.06|369.66|375.14|369.74|374.89|369.49|26
1641918960000|2022-01-11 16:36:00|375.08|369.68|375.06|369.66|375.1|369.7|375.05|369.65|19
1641918970000|2022-01-11 16:36:10|375.04|369.64|375.04|369.64|375.06|369.66|374.94|369.54|25
1641918980000|2022-01-11 16:36:20|375.03|369.63|375.27|369.87|375.27|369.87|375.02|369.62|25
1641918990000|2022-01-11 16:36:30|375.32|369.92|375.47|370.07|375.5|370.1|375.28|369.88|23
1641919000000|2022-01-11 16:36:40|375.46|370.06|375.35|369.95|375.46|370.06|375.33|369.93|21
1641919010000|2022-01-11 16:36:50|375.36|369.96|375.5|370.1|375.53|370.13|375.36|369.96|23
1641919020000|2022-01-11 16:37:00|375.49|370.09|375.31|369.91|375.49|370.09|375.31|369.91|32
1641919030000|2022-01-11 16:37:10|375.33|369.93|375.28|369.88|375.45|370.05|375.26|369.86|33
1641919040000|2022-01-11 16:37:20|375.29|369.89|375.37|369.97|375.37|369.97|375.26|369.86|21
1641919050000|2022-01-11 16:37:30|375.35|369.95|375.37|369.97|375.61|370.21|375.35|369.95|31
1641919060000|2022-01-11 16:37:40|375.36|369.96|375.49|370.09|375.49|370.09|375.36|369.96|32
1641919070000|2022-01-11 16:37:50|375.47|370.07|375.62|370.22|375.62|370.22|375.36|369.96|29
1641919080000|2022-01-11 16:38:00|375.51|370.11|375.87|370.47|375.88|370.48|375.47|370.07|21
1641919090000|2022-01-11 16:38:10|375.85|370.45|375.66|370.26|375.86|370.46|375.64|370.24|27
1641919100000|2022-01-11 16:38:20|375.65|370.25|375.59|370.19|375.68|370.28|375.58|370.18|33
1641919110000|2022-01-11 16:38:30|375.6|370.2|375.78|370.38|375.78|370.38|375.6|370.2|19
1641919120000|2022-01-11 16:38:40|375.76|370.36|375.65|370.25|375.77|370.37|375.6|370.2|25
1641919130000|2022-01-11 16:38:50|375.62|370.22|375.63|370.23|375.63|370.23|375.58|370.18|25
1641919140000|2022-01-11 16:39:00|375.64|370.24|375.38|369.98|375.64|370.24|375.38|369.98|21
1641919150000|2022-01-11 16:39:10|375.41|370.01|375.52|370.12|375.52|370.12|375.39|369.99|14
1641919160000|2022-01-11 16:39:20|375.53|370.13|375.78|370.38|375.78|370.38|375.5|370.1|17
1641919170000|2022-01-11 16:39:30|375.79|370.39|375.66|370.26|375.87|370.47|375.66|370.26|26
1641919180000|2022-01-11 16:39:40|375.68|370.28|375.72|370.32|375.77|370.37|375.68|370.28|19
1641919190000|2022-01-11 16:39:50|375.74|370.34|375.73|370.33|375.79|370.39|375.72|370.32|12
1641919200000|2022-01-11 16:40:00|375.74|370.34|376.08|370.68|376.08|370.68|375.74|370.34|21
1641919210000|2022-01-11 16:40:10|376.09|370.69|376.14|370.74|376.14|370.74|376.08|370.68|13
1641919220000|2022-01-11 16:40:20|376.15|370.75|376.62|371.22|376.71|371.31|376.15|370.75|27
1641919230000|2022-01-11 16:40:30|376.56|371.16|376.26|370.86|376.56|371.16|376.25|370.85|34
1641919240000|2022-01-11 16:40:40|376.22|370.82|375.94|370.54|376.25|370.85|375.94|370.54|24
1641919250000|2022-01-11 16:40:50|375.95|370.55|375.47|370.07|375.95|370.55|375.44|370.04|28
1641919260000|2022-01-11 16:41:00|375.48|370.08|375.96|370.56|376.11|370.71|375.47|370.07|30
1641919270000|2022-01-11 16:41:10|375.95|370.55|375.99|370.59|376.1|370.7|375.91|370.51|24
1641919280000|2022-01-11 16:41:20|375.94|370.54|375.53|370.13|375.97|370.57|375.45|370.05|36
1641919290000|2022-01-11 16:41:30|375.44|370.04|375.34|369.94|375.71|370.31|375.34|369.94|34
1641919300000|2022-01-11 16:41:40|375.36|369.96|375.4|370|375.66|370.26|375.36|369.96|36
1641919310000|2022-01-11 16:41:50|375.39|369.99|375.44|370.04|375.51|370.11|375.26|369.86|32
1641919320000|2022-01-11 16:42:00|375.47|370.07|375.44|370.04|375.65|370.25|375.43|370.03|32
1641919330000|2022-01-11 16:42:10|375.41|370.01|375.42|370.02|375.51|370.11|375.38|369.98|25
1641919340000|2022-01-11 16:42:20|375.45|370.05|375.56|370.16|375.57|370.17|375.4|370|19
1641919350000|2022-01-11 16:42:30|375.57|370.17|375.69|370.29|375.75|370.35|375.57|370.17|11
1641919360000|2022-01-11 16:42:40|375.68|370.28|375.8|370.4|375.8|370.4|375.66|370.26|8
1641919370000|2022-01-11 16:42:50|375.81|370.41|376.08|370.68|376.22|370.82|375.81|370.41|17
1641919380000|2022-01-11 16:43:00|376.07|370.67|376.15|370.75|376.17|370.77|375.89|370.49|25
1641919390000|2022-01-11 16:43:10|376.14|370.74|376.24|370.84|376.25|370.85|376.05|370.65|29
1641919400000|2022-01-11 16:43:20|376.23|370.83|376.08|370.68|376.25|370.85|376.04|370.64|23
1641919410000|2022-01-11 16:43:30|376.07|370.67|375.86|370.46|376.08|370.68|375.84|370.44|25
1641919420000|2022-01-11 16:43:40|375.84|370.44|375.95|370.55|375.95|370.55|375.79|370.39|28
1641919430000|2022-01-11 16:43:50|375.98|370.58|375.93|370.53|376|370.6|375.91|370.51|28
1641919440000|2022-01-11 16:44:00|375.92|370.52|375.77|370.37|375.93|370.53|375.72|370.32|20
1641919450000|2022-01-11 16:44:10|375.76|370.36|375.7|370.3|375.77|370.37|375.7|370.3|20
1641919460000|2022-01-11 16:44:20|375.71|370.31|375.9|370.5|375.93|370.53|375.64|370.24|28
1641919470000|2022-01-11 16:44:30|375.89|370.49|375.88|370.48|375.96|370.56|375.8|370.4|25
1641919480000|2022-01-11 16:44:40|375.89|370.49|376.02|370.62|376.02|370.62|375.89|370.49|21
1641919490000|2022-01-11 16:44:50|376|370.6|375.93|370.53|376.05|370.65|375.91|370.51|27
1641919500000|2022-01-11 16:45:00|375.94|370.54|376.01|370.61|376.05|370.65|375.92|370.52|25
1641919510000|2022-01-11 16:45:10|375.99|370.59|376.02|370.62|376.02|370.62|375.91|370.51|22
1641919520000|2022-01-11 16:45:20|376.01|370.61|376.04|370.64|376.05|370.65|375.91|370.51|22
1641919530000|2022-01-11 16:45:30|376.03|370.63|376.1|370.7|376.28|370.88|376.03|370.63|26
1641919540000|2022-01-11 16:45:40|376.13|370.73|376.02|370.62|376.18|370.78|375.96|370.56|33
1641919550000|2022-01-11 16:45:50|376.03|370.63|375.99|370.59|376.07|370.67|375.97|370.57|21
1641919560000|2022-01-11 16:46:00|376|370.6|375.97|370.57|376.07|370.67|375.95|370.55|21
1641919570000|2022-01-11 16:46:10|376|370.6|375.96|370.56|376|370.6|375.92|370.52|27
1641919580000|2022-01-11 16:46:20|375.97|370.57|375.76|370.36|376|370.6|375.74|370.34|28
1641919590000|2022-01-11 16:46:30|375.75|370.35|375.64|370.24|375.75|370.35|375.63|370.23|23
1641919600000|2022-01-11 16:46:40|375.63|370.23|375.65|370.25|375.69|370.29|375.62|370.22|22
1641919610000|2022-01-11 16:46:50|375.66|370.26|375.51|370.11|375.68|370.28|375.51|370.11|25
1641919620000|2022-01-11 16:47:00|375.49|370.09|375.59|370.19|375.67|370.27|375.49|370.09|23
1641919630000|2022-01-11 16:47:10|375.55|370.15|375.4|370|375.62|370.22|375.4|370|25
1641919640000|2022-01-11 16:47:20|375.36|369.96|375|369.6|375.42|370.02|375|369.6|30
1641919650000|2022-01-11 16:47:30|374.99|369.59|374.9|369.5|374.99|369.59|374.66|369.26|34
1641919660000|2022-01-11 16:47:40|374.89|369.49|374.94|369.54|375.08|369.68|374.89|369.49|31
1641919670000|2022-01-11 16:47:50|374.95|369.55|374.97|369.57|375.04|369.64|374.91|369.51|29
1641919680000|2022-01-11 16:48:00|374.96|369.56|375.1|369.7|375.15|369.75|374.96|369.56|23
1641919690000|2022-01-11 16:48:10|375.11|369.71|375.17|369.77|375.17|369.77|375.07|369.67|25
1641919700000|2022-01-11 16:48:20|375.16|369.76|375.1|369.7|375.16|369.76|375.06|369.66|21
1641919710000|2022-01-11 16:48:30|375.07|369.67|375.05|369.65|375.08|369.68|375.04|369.64|12
1641919720000|2022-01-11 16:48:40|375.06|369.66|375.2|369.8|375.2|369.8|375.04|369.64|23
1641919730000|2022-01-11 16:48:50|375.21|369.81|375.2|369.8|375.27|369.87|375.11|369.71|24
1641919740000|2022-01-11 16:49:00|375.18|369.78|374.99|369.59|375.19|369.79|374.98|369.58|25
1641919750000|2022-01-11 16:49:10|375|369.6|374.86|369.46|375.02|369.62|374.85|369.45|18
1641919760000|2022-01-11 16:49:20|374.88|369.48|374.92|369.52|374.97|369.57|374.88|369.48|23
1641919770000|2022-01-11 16:49:30|374.9|369.5|374.84|369.44|374.9|369.5|374.78|369.38|19
1641919780000|2022-01-11 16:49:40|374.82|369.42|374.78|369.38|374.86|369.46|374.78|369.38|25
1641919790000|2022-01-11 16:49:50|374.77|369.37|374.84|369.44|374.84|369.44|374.77|369.37|7
1641919800000|2022-01-11 16:50:00|374.85|369.45|374.92|369.52|375|369.6|374.85|369.45|26
1641919810000|2022-01-11 16:50:10|374.91|369.51|375.2|369.8|375.2|369.8|374.91|369.51|16
1641919820000|2022-01-11 16:50:20|375.19|369.79|375.25|369.85|375.26|369.86|375.17|369.77|25
1641919830000|2022-01-11 16:50:30|375.26|369.86|375.63|370.23|375.67|370.27|375.26|369.86|25
1641919840000|2022-01-11 16:50:40|375.62|370.22|375.61|370.21|375.74|370.34|375.57|370.17|28
1641919850000|2022-01-11 16:50:50|375.6|370.2|375.41|370.01|375.6|370.2|375.38|369.98|23
1641919860000|2022-01-11 16:51:00|375.39|369.99|375.24|369.84|375.39|369.99|375.13|369.73|25
1641919870000|2022-01-11 16:51:10|375.22|369.82|375.2|369.8|375.22|369.82|375.16|369.76|17
1641919880000|2022-01-11 16:51:20|375.19|369.79|375.13|369.73|375.2|369.8|375.13|369.73|12
1641919890000|2022-01-11 16:51:30|375.14|369.74|375.28|369.88|375.3|369.9|375.12|369.72|27
1641919900000|2022-01-11 16:51:40|375.29|369.89|375.15|369.75|375.29|369.89|375.1|369.7|25
1641919910000|2022-01-11 16:51:50|375.16|369.76|375.14|369.74|375.16|369.76|375.1|369.7|19
1641919920000|2022-01-11 16:52:00|375.15|369.75|375.13|369.73|375.18|369.78|375.13|369.73|18
1641919930000|2022-01-11 16:52:10|375.12|369.72|375.22|369.82|375.26|369.86|375.1|369.7|27
1641919940000|2022-01-11 16:52:20|375.27|369.87|375.2|369.8|375.27|369.87|375.13|369.73|30
1641919950000|2022-01-11 16:52:30|375.19|369.79|375.37|369.97|375.38|369.98|375.14|369.74|32
1641919960000|2022-01-11 16:52:40|375.34|369.94|375.22|369.82|375.34|369.94|375.18|369.78|26
1641919970000|2022-01-11 16:52:50|375.21|369.81|375.29|369.89|375.29|369.89|375.21|369.81|17
1641919980000|2022-01-11 16:53:00|375.3|369.9|375.25|369.85|375.31|369.91|375.24|369.84|12
1641919990000|2022-01-11 16:53:10|375.26|369.86|375.25|369.85|375.27|369.87|375.19|369.79|16
1641920000000|2022-01-11 16:53:20|375.24|369.84|375.18|369.78|375.24|369.84|375.11|369.71|23
1641920010000|2022-01-11 16:53:30|375.19|369.79|375.25|369.85|375.29|369.89|375.11|369.71|29
1641920020000|2022-01-11 16:53:40|375.26|369.86|375.49|370.09|375.5|370.1|375.22|369.82|28
1641920030000|2022-01-11 16:53:50|375.51|370.11|375.38|369.98|375.52|370.12|375.3|369.9|23
1641920040000|2022-01-11 16:54:00|375.39|369.99|375.38|369.98|375.39|369.99|375.31|369.91|23
1641920050000|2022-01-11 16:54:10|375.36|369.96|375.41|370.01|375.41|370.01|375.36|369.96|13
1641920060000|2022-01-11 16:54:20|375.42|370.02|375.35|369.95|375.42|370.02|375.35|369.95|17
1641920070000|2022-01-11 16:54:30|375.34|369.94|375.54|370.14|375.54|370.14|375.34|369.94|16
1641920080000|2022-01-11 16:54:40|375.53|370.13|375.44|370.04|375.53|370.13|375.4|370|22
1641920090000|2022-01-11 16:54:50|375.43|370.03|375.24|369.84|375.52|370.12|375.24|369.84|30
1641920100000|2022-01-11 16:55:00|375.25|369.85|375.34|369.94|375.38|369.98|375.23|369.83|24
1641920110000|2022-01-11 16:55:10|375.33|369.93|375.26|369.86|375.4|370|375.25|369.85|19
1641920120000|2022-01-11 16:55:20|375.31|369.91|375.29|369.89|375.31|369.91|375.25|369.85|17
1641920130000|2022-01-11 16:55:30|375.28|369.88|375.42|370.02|375.44|370.04|375.25|369.85|26
1641920140000|2022-01-11 16:55:40|375.41|370.01|375.45|370.05|375.45|370.05|375.35|369.95|22
1641920150000|2022-01-11 16:55:50|375.44|370.04|375.43|370.03|375.45|370.05|375.38|369.98|22
1641920160000|2022-01-11 16:56:00|375.44|370.04|375.55|370.15|375.56|370.16|375.44|370.04|18
1641920170000|2022-01-11 16:56:10|375.56|370.16|375.8|370.4|375.81|370.41|375.55|370.15|19
1641920180000|2022-01-11 16:56:20|375.81|370.41|375.74|370.34|375.81|370.41|375.73|370.33|16
1641920190000|2022-01-11 16:56:30|375.72|370.32|375.56|370.16|375.72|370.32|375.56|370.16|15
1641920200000|2022-01-11 16:56:40|375.57|370.17|375.61|370.21|375.64|370.24|375.57|370.17|28
1641920210000|2022-01-11 16:56:50|375.62|370.22|375.8|370.4|375.85|370.45|375.61|370.21|20
1641920220000|2022-01-11 16:57:00|375.79|370.39|375.84|370.44|375.87|370.47|375.79|370.39|21
1641920230000|2022-01-11 16:57:10|375.83|370.43|375.85|370.45|375.88|370.48|375.82|370.42|15
1641920240000|2022-01-11 16:57:20|375.82|370.42|375.77|370.37|375.84|370.44|375.77|370.37|14
1641920250000|2022-01-11 16:57:30|375.78|370.38|375.66|370.26|375.78|370.38|375.65|370.25|13
1641920260000|2022-01-11 16:57:40|375.65|370.25|375.59|370.19|375.68|370.28|375.59|370.19|8
1641920270000|2022-01-11 16:57:50|375.58|370.18|375.39|369.99|375.58|370.18|375.34|369.94|28
1641920280000|2022-01-11 16:58:00|375.32|369.92|375.42|370.02|375.46|370.06|375.32|369.92|25
1641920290000|2022-01-11 16:58:10|375.45|370.05|375.37|369.97|375.45|370.05|375.33|369.93|25
1641920300000|2022-01-11 16:58:20|375.36|369.96|375.34|369.94|375.4|370|375.33|369.93|25
1641920310000|2022-01-11 16:58:30|375.35|369.95|375.26|369.86|375.35|369.95|375.24|369.84|19
1641920320000|2022-01-11 16:58:40|375.24|369.84|375.2|369.8|375.26|369.86|375.16|369.76|20
1641920330000|2022-01-11 16:58:50|375.22|369.82|375.22|369.82|375.22|369.82|375.2|369.8|9
1641920340000|2022-01-11 16:59:00|375.21|369.81|375.11|369.71|375.21|369.81|375.11|369.71|13
1641920350000|2022-01-11 16:59:10|375.12|369.72|375.15|369.75|375.2|369.8|375.12|369.72|22
1641920360000|2022-01-11 16:59:20|375.16|369.76|375.13|369.73|375.16|369.76|375.12|369.72|15
1641920370000|2022-01-11 16:59:30|375.12|369.72|375.19|369.79|375.19|369.79|375.11|369.71|12
1641920380000|2022-01-11 16:59:40|375.18|369.78|375.14|369.74|375.18|369.78|375.12|369.72|16
1641920390000|2022-01-11 16:59:50|375.13|369.73|375.15|369.75|375.18|369.78|375.12|369.72|20
1641920400000|2022-01-11 17:00:00|375.19|369.79|375.33|369.93|375.45|370.05|375.19|369.79|32
1641920410000|2022-01-11 17:00:10|375.3|369.9|375.38|369.98|375.5|370.1|375.26|369.86|30
1641920420000|2022-01-11 17:00:20|375.4|370|375.33|369.93|375.41|370.01|375.29|369.89|23
1641920430000|2022-01-11 17:00:30|375.34|369.94|375.51|370.11|375.52|370.12|375.32|369.92|26
1641920440000|2022-01-11 17:00:40|375.52|370.12|375.8|370.4|375.88|370.48|375.51|370.11|29
1641920450000|2022-01-11 17:00:50|375.77|370.37|375.7|370.3|375.8|370.4|375.68|370.28|18
1641920460000|2022-01-11 17:01:00|375.71|370.31|375.82|370.42|375.87|370.47|375.71|370.31|20
1641920470000|2022-01-11 17:01:10|375.81|370.41|375.94|370.54|375.94|370.54|375.79|370.39|11
1641920480000|2022-01-11 17:01:20|375.96|370.56|376.03|370.63|376.03|370.63|375.94|370.54|20
1641920490000|2022-01-11 17:01:30|376.04|370.64|375.95|370.55|376.04|370.64|375.95|370.55|17
1641920500000|2022-01-11 17:01:40|375.97|370.57|376.01|370.61|376.03|370.63|375.97|370.57|20
1641920510000|2022-01-11 17:01:50|376.04|370.64|376.09|370.69|376.2|370.8|376.04|370.64|26
1641920520000|2022-01-11 17:02:00|376.08|370.68|376.3|370.9|376.3|370.9|376.08|370.68|30
1641920530000|2022-01-11 17:02:10|376.29|370.89|376.09|370.69|376.29|370.89|376.01|370.61|29
1641920540000|2022-01-11 17:02:20|376.08|370.68|376.11|370.71|376.21|370.81|376.06|370.66|26
1641920550000|2022-01-11 17:02:30|376.13|370.73|376.14|370.74|376.14|370.74|376.04|370.64|21
1641920560000|2022-01-11 17:02:40|376.16|370.76|376.28|370.88|376.31|370.91|376.13|370.73|26
1641920570000|2022-01-11 17:02:50|376.29|370.89|376.42|371.02|376.49|371.09|376.27|370.87|26
1641920580000|2022-01-11 17:03:00|376.41|371.01|376.2|370.8|376.41|371.01|376.2|370.8|19
1641920590000|2022-01-11 17:03:10|376.19|370.79|376.34|370.94|376.36|370.96|376.19|370.79|25
1641920600000|2022-01-11 17:03:20|376.31|370.91|376.47|371.07|376.47|371.07|376.29|370.89|25
1641920610000|2022-01-11 17:03:30|376.41|371.01|376.31|370.91|376.68|371.28|376.31|370.91|34
1641920620000|2022-01-11 17:03:40|376.32|370.92|376.42|371.02|376.49|371.09|376.31|370.91|26
1641920630000|2022-01-11 17:03:50|376.4|371|376.44|371.04|376.44|371.04|376.4|371|9
1641920640000|2022-01-11 17:04:00|376.43|371.03|376.47|371.07|376.53|371.13|376.43|371.03|22
1641920650000|2022-01-11 17:04:10|376.49|371.09|376.41|371.01|376.51|371.11|376.39|370.99|21
1641920660000|2022-01-11 17:04:20|376.43|371.03|376.47|371.07|376.5|371.1|376.42|371.02|25
1641920670000|2022-01-11 17:04:30|376.48|371.08|376.42|371.02|376.48|371.08|376.41|371.01|21
1641920680000|2022-01-11 17:04:40|376.41|371.01|376.34|370.94|376.41|371.01|376.3|370.9|15
1641920690000|2022-01-11 17:04:50|376.36|370.96|376.4|371|376.43|371.03|376.31|370.91|28
1641920700000|2022-01-11 17:05:00|376.41|371.01|376.47|371.07|376.6|371.2|376.36|370.96|27
1641920710000|2022-01-11 17:05:10|376.44|371.04|376.52|371.12|376.55|371.15|376.42|371.02|31
1641920720000|2022-01-11 17:05:20|376.53|371.13|376.53|371.13|376.54|371.14|376.46|371.06|21
1641920730000|2022-01-11 17:05:30|376.54|371.14|376.51|371.11|376.55|371.15|376.51|371.11|16
1641920740000|2022-01-11 17:05:40|376.47|371.07|376.53|371.13|376.57|371.17|376.45|371.05|28
1641920750000|2022-01-11 17:05:50|376.56|371.16|376.6|371.2|376.64|371.24|376.55|371.15|21
1641920760000|2022-01-11 17:06:00|376.62|371.22|376.61|371.21|376.62|371.22|376.48|371.08|21
1641920770000|2022-01-11 17:06:10|376.6|371.2|376.57|371.17|376.61|371.21|376.56|371.16|20
1641920780000|2022-01-11 17:06:20|376.56|371.16|376.41|371.01|376.56|371.16|376.32|370.92|28
1641920790000|2022-01-11 17:06:30|376.39|370.99|376.52|371.12|376.54|371.14|376.39|370.99|24
1641920800000|2022-01-11 17:06:40|376.55|371.15|376.61|371.21|376.62|371.22|376.54|371.14|19
1641920810000|2022-01-11 17:06:50|376.62|371.22|376.56|371.16|376.81|371.41|376.48|371.08|24
1641920820000|2022-01-11 17:07:00|376.59|371.19|376.41|371.01|376.61|371.21|376.41|371.01|28
1641920830000|2022-01-11 17:07:10|376.42|371.02|376.46|371.06|376.51|371.11|376.4|371|21
1641920840000|2022-01-11 17:07:20|376.45|371.05|376.55|371.15|376.55|371.15|376.45|371.05|16
1641920850000|2022-01-11 17:07:30|376.56|371.16|376.67|371.27|376.67|371.27|376.56|371.16|13
1641920860000|2022-01-11 17:07:40|376.66|371.26|376.79|371.39|376.83|371.43|376.65|371.25|23
1641920870000|2022-01-11 17:07:50|376.77|371.37|376.77|371.37|376.79|371.39|376.74|371.34|11
1641920880000|2022-01-11 17:08:00|376.78|371.38|376.64|371.24|376.78|371.38|376.64|371.24|14
1641920890000|2022-01-11 17:08:10|376.62|371.22|376.74|371.34|376.78|371.38|376.62|371.22|17
1641920900000|2022-01-11 17:08:20|376.73|371.33|376.75|371.35|376.76|371.36|376.71|371.31|13
1641920910000|2022-01-11 17:08:30|376.76|371.36|376.82|371.42|376.83|371.43|376.75|371.35|18
1641920920000|2022-01-11 17:08:40|376.78|371.38|376.86|371.46|376.91|371.51|376.78|371.38|25
1641920930000|2022-01-11 17:08:50|376.85|371.45|376.87|371.47|376.92|371.52|376.81|371.41|28
1641920940000|2022-01-11 17:09:00|376.88|371.48|376.88|371.48|376.93|371.53|376.85|371.45|21
1641920950000|2022-01-11 17:09:10|376.87|371.47|377.25|371.85|377.26|371.86|376.87|371.47|26
1641920960000|2022-01-11 17:09:20|377.24|371.84|377.24|371.84|377.26|371.86|377.23|371.83|17
1641920970000|2022-01-11 17:09:30|377.23|371.83|377.33|371.93|377.35|371.95|377.23|371.83|16
1641920980000|2022-01-11 17:09:40|377.32|371.92|377.34|371.94|377.34|371.94|377.32|371.92|3
1641920990000|2022-01-11 17:09:50|377.33|371.93|377.34|371.94|377.34|371.94|377.32|371.92|8
1641921000000|2022-01-11 17:10:00|377.35|371.95|377.48|372.08|377.56|372.16|377.34|371.94|24
1641921010000|2022-01-11 17:10:10|377.49|372.09|377.31|371.91|377.51|372.11|377.3|371.9|28
1641921020000|2022-01-11 17:10:20|377.26|371.86|377.35|371.95|377.35|371.95|377.09|371.69|30
1641921030000|2022-01-11 17:10:30|377.36|371.96|377.2|371.8|377.42|372.02|377.17|371.77|26
1641921040000|2022-01-11 17:10:40|377.24|371.84|377.31|371.91|377.35|371.95|377.2|371.8|20
1641921050000|2022-01-11 17:10:50|377.32|371.92|377.28|371.88|377.32|371.92|377.26|371.86|16
1641921060000|2022-01-11 17:11:00|377.27|371.87|376.98|371.58|377.27|371.87|376.97|371.57|31
1641921070000|2022-01-11 17:11:10|376.99|371.59|376.93|371.53|377.01|371.61|376.79|371.39|25
1641921080000|2022-01-11 17:11:20|376.94|371.54|377|371.6|377.04|371.64|376.92|371.52|21
1641921090000|2022-01-11 17:11:30|377.03|371.63|376.91|371.51|377.03|371.63|376.86|371.46|23
1641921100000|2022-01-11 17:11:40|376.9|371.5|376.98|371.58|376.98|371.58|376.9|371.5|24
1641921110000|2022-01-11 17:11:50|376.96|371.56|377.05|371.65|377.05|371.65|376.91|371.51|27
1641921120000|2022-01-11 17:12:00|377.11|371.71|377.14|371.74|377.19|371.79|377.11|371.71|23
1641921130000|2022-01-11 17:12:10|377.13|371.73|377.19|371.79|377.19|371.79|377.11|371.71|21
1641921140000|2022-01-11 17:12:20|377.2|371.8|377.22|371.82|377.27|371.87|377.19|371.79|22
1641921150000|2022-01-11 17:12:30|377.21|371.81|377.2|371.8|377.23|371.83|377.16|371.76|16
1641921160000|2022-01-11 17:12:40|377.21|371.81|377.5|372.1|377.51|372.11|377.21|371.81|29
1641921170000|2022-01-11 17:12:50|377.51|372.11|377.52|372.12|377.52|372.12|377.47|372.07|25
1641921180000|2022-01-11 17:13:00|377.51|372.11|377.32|371.92|377.51|372.11|377.32|371.92|27
1641921190000|2022-01-11 17:13:10|377.3|371.9|377.4|372|377.43|372.03|377.15|371.75|30
1641921200000|2022-01-11 17:13:20|377.42|372.02|377.25|371.85|377.42|372.02|377.17|371.77|29
1641921210000|2022-01-11 17:13:30|377.26|371.86|377.15|371.75|377.27|371.87|377.11|371.71|29
1641921220000|2022-01-11 17:13:40|377.16|371.76|376.67|371.27|377.16|371.76|376.67|371.27|22
1641921230000|2022-01-11 17:13:50|376.66|371.26|376.63|371.23|376.71|371.31|376.6|371.2|29
1641921240000|2022-01-11 17:14:00|376.65|371.25|376.71|371.31|376.73|371.33|376.65|371.25|23
1641921250000|2022-01-11 17:14:10|376.74|371.34|376.73|371.33|376.76|371.36|376.69|371.29|19
1641921260000|2022-01-11 17:14:20|376.75|371.35|376.76|371.36|376.84|371.44|376.72|371.32|23
1641921270000|2022-01-11 17:14:30|376.75|371.35|376.78|371.38|376.87|371.47|376.75|371.35|24
1641921280000|2022-01-11 17:14:40|376.79|371.39|377.12|371.72|377.21|371.81|376.79|371.39|32
1641921290000|2022-01-11 17:14:50|377.1|371.7|377.09|371.69|377.14|371.74|377.01|371.61|30
1641921300000|2022-01-11 17:15:00|377.08|371.68|377.21|371.81|377.21|371.81|377.06|371.66|20
1641921310000|2022-01-11 17:15:10|377.24|371.84|377.23|371.83|377.35|371.95|377.16|371.76|27
1641921320000|2022-01-11 17:15:20|377.21|371.81|377.23|371.83|377.25|371.85|377.19|371.79|25
1641921330000|2022-01-11 17:15:30|377.25|371.85|377.35|371.95|377.38|371.98|377.25|371.85|26
1641921340000|2022-01-11 17:15:40|377.34|371.94|377.3|371.9|377.41|372.01|377.3|371.9|29
1641921350000|2022-01-11 17:15:50|377.32|371.92|377.3|371.9|377.32|371.92|377.17|371.77|32
1641921360000|2022-01-11 17:16:00|377.27|371.87|377.34|371.94|377.34|371.94|377.27|371.87|25
1641921370000|2022-01-11 17:16:10|377.32|371.92|377.16|371.76|377.33|371.93|377.16|371.76|22
1641921380000|2022-01-11 17:16:20|377.15|371.75|376.99|371.59|377.18|371.78|376.99|371.59|25
1641921390000|2022-01-11 17:16:30|376.98|371.58|376.51|371.11|376.98|371.58|376.5|371.1|33
1641921400000|2022-01-11 17:16:40|376.44|371.04|376.52|371.12|376.58|371.18|376.43|371.03|29
1641921410000|2022-01-11 17:16:50|376.51|371.11|376.46|371.06|376.65|371.25|376.46|371.06|30
1641921420000|2022-01-11 17:17:00|376.44|371.04|376.36|370.96|376.51|371.11|376.36|370.96|21
1641921430000|2022-01-11 17:17:10|376.35|370.95|376.41|371.01|376.42|371.02|376.26|370.86|24
1641921440000|2022-01-11 17:17:20|376.42|371.02|376.3|370.9|376.42|371.02|376.29|370.89|31
1641921450000|2022-01-11 17:17:30|376.31|370.91|376.37|370.97|376.43|371.03|376.3|370.9|24
1641921460000|2022-01-11 17:17:40|376.34|370.94|376.42|371.02|376.42|371.02|376.3|370.9|19
1641921470000|2022-01-11 17:17:50|376.48|371.08|376.49|371.09|376.55|371.15|376.48|371.08|16
1641921480000|2022-01-11 17:18:00|376.51|371.11|376.44|371.04|376.52|371.12|376.44|371.04|19
1641921490000|2022-01-11 17:18:10|376.45|371.05|376.48|371.08|376.49|371.09|376.45|371.05|12
1641921500000|2022-01-11 17:18:20|376.49|371.09|376.56|371.16|376.61|371.21|376.48|371.08|13
1641921510000|2022-01-11 17:18:30|376.54|371.14|376.4|371|376.54|371.14|376.4|371|25
1641921520000|2022-01-11 17:18:40|376.38|370.98|376.32|370.92|376.42|371.02|376.28|370.88|24
1641921530000|2022-01-11 17:18:50|376.29|370.89|376.4|371|376.44|371.04|376.29|370.89|27
1641921540000|2022-01-11 17:19:00|376.38|370.98|376.35|370.95|376.38|370.98|376.31|370.91|24
1641921550000|2022-01-11 17:19:10|376.34|370.94|376.34|370.94|376.34|370.94|376.29|370.89|12
1641921560000|2022-01-11 17:19:20|376.35|370.95|376.34|370.94|376.39|370.99|376.32|370.92|21
1641921570000|2022-01-11 17:19:30|376.35|370.95|376.3|370.9|376.35|370.95|376.24|370.84|26
1641921580000|2022-01-11 17:19:40|376.31|370.91|376.38|370.98|376.39|370.99|376.28|370.88|31
1641921590000|2022-01-11 17:19:50|376.39|370.99|376.54|371.14|376.59|371.19|376.38|370.98|28
1641921600000|2022-01-11 17:20:00|376.55|371.15|376.51|371.11|376.55|371.15|376.5|371.1|14
1641921610000|2022-01-11 17:20:10|376.47|371.07|376.52|371.12|376.53|371.13|376.47|371.07|21
1641921620000|2022-01-11 17:20:20|376.55|371.15|376.6|371.2|376.65|371.25|376.55|371.15|13
1641921630000|2022-01-11 17:20:30|376.61|371.21|376.57|371.17|376.65|371.25|376.51|371.11|21
1641921640000|2022-01-11 17:20:40|376.58|371.18|376.58|371.18|376.61|371.21|376.44|371.04|29
1641921650000|2022-01-11 17:20:50|376.59|371.19|376.57|371.17|376.6|371.2|376.49|371.09|25
1641921660000|2022-01-11 17:21:00|376.58|371.18|376.49|371.09|376.59|371.19|376.49|371.09|17
1641921670000|2022-01-11 17:21:10|376.5|371.1|376.49|371.09|376.53|371.13|376.47|371.07|17
1641921680000|2022-01-11 17:21:20|376.5|371.1|376.46|371.06|376.52|371.12|376.46|371.06|8
1641921690000|2022-01-11 17:21:30|376.47|371.07|376.41|371.01|376.51|371.11|376.41|371.01|23
1641921700000|2022-01-11 17:21:40|376.38|370.98|376.28|370.88|376.4|371|376.26|370.86|23
1641921710000|2022-01-11 17:21:50|376.29|370.89|376.34|370.94|376.38|370.98|376.26|370.86|19
1641921720000|2022-01-11 17:22:00|376.35|370.95|376.49|371.09|376.53|371.13|376.33|370.93|19
1641921730000|2022-01-11 17:22:10|376.5|371.1|376.59|371.19|376.76|371.36|376.5|371.1|27
1641921740000|2022-01-11 17:22:20|376.57|371.17|376.59|371.19|376.6|371.2|376.51|371.11|21
1641921750000|2022-01-11 17:22:30|376.6|371.2|376.61|371.21|376.66|371.26|376.59|371.19|28
1641921760000|2022-01-11 17:22:40|376.63|371.23|376.64|371.24|376.66|371.26|376.63|371.23|8
1641921770000|2022-01-11 17:22:50|376.65|371.25|376.61|371.21|376.65|371.25|376.61|371.21|14
1641921780000|2022-01-11 17:23:00|376.62|371.22|376.53|371.13|376.64|371.24|376.52|371.12|16
1641921790000|2022-01-11 17:23:10|376.52|371.12|376.57|371.17|376.59|371.19|376.52|371.12|8
1641921800000|2022-01-11 17:23:20|376.58|371.18|376.56|371.16|376.64|371.24|376.56|371.16|17
1641921810000|2022-01-11 17:23:30|376.57|371.17|376.52|371.12|376.6|371.2|376.5|371.1|18
1641921820000|2022-01-11 17:23:40|376.42|371.02|374.28|368.88|376.42|371.02|374.02|368.62|31
1641921830000|2022-01-11 17:23:50|374|368.6|372.47|367.07|374.59|369.19|372.47|367.07|27
1641921840000|2022-01-11 17:24:00|371.89|366.49|371.96|366.56|372.63|367.23|371.68|366.28|37
1641921850000|2022-01-11 17:24:10|372.01|366.61|372.11|366.71|372.48|367.08|371.78|366.38|32
1641921860000|2022-01-11 17:24:20|372.08|366.68|371.75|366.35|372.31|366.91|371.74|366.34|38
1641921870000|2022-01-11 17:24:30|371.77|366.37|371.4|366|371.83|366.43|371.3|365.9|36
1641921880000|2022-01-11 17:24:40|371.41|366.01|371.6|366.2|371.64|366.24|371.13|365.73|34
1641921890000|2022-01-11 17:24:50|371.59|366.19|372.14|366.74|372.14|366.74|371.46|366.06|28
1641921900000|2022-01-11 17:25:00|372.13|366.73|371.55|366.15|372.16|366.76|371.53|366.13|35
1641921910000|2022-01-11 17:25:10|371.57|366.17|371.39|365.99|371.58|366.18|371.39|365.99|30
1641921920000|2022-01-11 17:25:20|371.28|365.88|371.42|366.02|371.49|366.09|371.28|365.88|29
1641921930000|2022-01-11 17:25:30|371.4|366|371.44|366.04|371.52|366.12|371.4|366|26
1641921940000|2022-01-11 17:25:40|371.46|366.06|371.28|365.88|371.54|366.14|371.28|365.88|29
1641921950000|2022-01-11 17:25:50|371.33|365.93|371.25|365.85|371.48|366.08|371.22|365.82|34
1641921960000|2022-01-11 17:26:00|371.3|365.9|371.25|365.85|371.3|365.9|371.16|365.76|27
1641921970000|2022-01-11 17:26:10|371.17|365.77|371.17|365.77|371.48|366.08|371.15|365.75|29
1641921980000|2022-01-11 17:26:20|371.14|365.74|370.5|365.1|371.24|365.84|370.48|365.08|32
1641921990000|2022-01-11 17:26:30|370.64|365.24|371.05|365.65|371.08|365.68|370.63|365.23|31
1641922000000|2022-01-11 17:26:40|371.07|365.67|370.96|365.56|371.09|365.69|370.78|365.38|31
1641922010000|2022-01-11 17:26:50|370.95|365.55|370.97|365.57|370.99|365.59|370.93|365.53|27
1641922020000|2022-01-11 17:27:00|371|365.6|370.74|365.34|371|365.6|370.66|365.26|33
1641922030000|2022-01-11 17:27:10|370.73|365.33|370.82|365.42|370.85|365.45|370.64|365.24|31
1641922040000|2022-01-11 17:27:20|370.83|365.43|370.93|365.53|370.94|365.54|370.7|365.3|35
1641922050000|2022-01-11 17:27:30|370.87|365.47|371.03|365.63|371.09|365.69|370.87|365.47|28
1641922060000|2022-01-11 17:27:40|371.04|365.64|371.11|365.71|371.15|365.75|371.01|365.61|23
1641922070000|2022-01-11 17:27:50|371.12|365.72|371.38|365.98|371.53|366.13|371.11|365.71|30
1641922080000|2022-01-11 17:28:00|371.35|365.95|371.37|365.97|371.37|365.97|371.24|365.84|24
1641922090000|2022-01-11 17:28:10|371.35|365.95|371.33|365.93|371.35|365.95|371.27|365.87|29
1641922100000|2022-01-11 17:28:20|371.28|365.88|371.53|366.13|371.55|366.15|371.25|365.85|23
1641922110000|2022-01-11 17:28:30|371.54|366.14|371.51|366.11|371.55|366.15|371.47|366.07|20
1641922120000|2022-01-11 17:28:40|371.53|366.13|371.56|366.16|371.6|366.2|371.52|366.12|31
1641922130000|2022-01-11 17:28:50|371.55|366.15|371.39|365.99|371.55|366.15|371.38|365.98|24
1641922140000|2022-01-11 17:29:00|371.42|366.02|371.35|365.95|371.46|366.06|371.26|365.86|30
1641922150000|2022-01-11 17:29:10|371.32|365.92|371.35|365.95|371.46|366.06|371.22|365.82|32
1641922160000|2022-01-11 17:29:20|371.37|365.97|371.39|365.99|371.48|366.08|371.29|365.89|31
1641922170000|2022-01-11 17:29:30|371.42|366.02|371.59|366.19|371.63|366.23|371.39|365.99|21
1641922180000|2022-01-11 17:29:40|371.58|366.18|371.49|366.09|371.64|366.24|371.42|366.02|30
1641922190000|2022-01-11 17:29:50|371.5|366.1|371.51|366.11|371.54|366.14|371.49|366.09|17
1641922200000|2022-01-11 17:30:00|371.55|366.15|371.38|365.98|371.6|366.2|371.36|365.96|26
1641922210000|2022-01-11 17:30:10|371.34|365.94|371.44|366.04|371.49|366.09|371.33|365.93|27
1641922220000|2022-01-11 17:30:20|371.43|366.03|371.27|365.87|371.48|366.08|371.26|365.86|27
1641922230000|2022-01-11 17:30:30|371.25|365.85|371.48|366.08|371.48|366.08|371.23|365.83|31
1641922240000|2022-01-11 17:30:40|371.5|366.1|371.49|366.09|371.53|366.13|371.47|366.07|22
1641922250000|2022-01-11 17:30:50|371.48|366.08|371.5|366.1|371.53|366.13|371.46|366.06|14
1641922260000|2022-01-11 17:31:00|371.49|366.09|371.41|366.01|371.53|366.13|371.37|365.97|20
1641922270000|2022-01-11 17:31:10|371.38|365.98|371.39|365.99|371.4|366|371.3|365.9|25
1641922280000|2022-01-11 17:31:20|371.36|365.96|371.42|366.02|371.42|366.02|371.36|365.96|14
1641922290000|2022-01-11 17:31:30|371.4|366|371.44|366.04|371.49|366.09|371.4|366|19
1641922300000|2022-01-11 17:31:40|371.43|366.03|371.48|366.08|371.49|366.09|371.35|365.95|24
1641922310000|2022-01-11 17:31:50|371.47|366.07|371.52|366.12|371.55|366.15|371.43|366.03|25
1641922320000|2022-01-11 17:32:00|371.51|366.11|371.44|366.04|371.51|366.11|371.34|365.94|28
1641922330000|2022-01-11 17:32:10|371.39|365.99|371.43|366.03|371.47|366.07|371.38|365.98|24
1641922340000|2022-01-11 17:32:20|371.44|366.04|371.39|365.99|371.45|366.05|371.35|365.95|21
1641922350000|2022-01-11 17:32:30|371.38|365.98|371.4|366|371.46|366.06|371.38|365.98|23
1641922360000|2022-01-11 17:32:40|371.38|365.98|371.48|366.08|371.52|366.12|371.37|365.97|22
1641922370000|2022-01-11 17:32:50|371.5|366.1|371.6|366.2|371.61|366.21|371.49|366.09|27
1641922380000|2022-01-11 17:33:00|371.62|366.22|371.93|366.53|371.94|366.54|371.62|366.22|22
1641922390000|2022-01-11 17:33:10|371.95|366.55|372.07|366.67|372.07|366.67|371.91|366.51|16
1641922400000|2022-01-11 17:33:20|372.03|366.63|372.2|366.8|372.33|366.93|372.03|366.63|24
1641922410000|2022-01-11 17:33:30|372.19|366.79|372.23|366.83|372.3|366.9|372.19|366.79|16
1641922420000|2022-01-11 17:33:40|372.22|366.82|372.25|366.85|372.25|366.85|372.17|366.77|20
1641922430000|2022-01-11 17:33:50|372.27|366.87|372.25|366.85|372.31|366.91|372.22|366.82|26
1641922440000|2022-01-11 17:34:00|372.26|366.86|372.27|366.87|372.29|366.89|372.2|366.8|20
1641922450000|2022-01-11 17:34:10|372.29|366.89|372.31|366.91|372.37|366.97|372.28|366.88|18
1641922460000|2022-01-11 17:34:20|372.3|366.9|372.24|366.84|372.33|366.93|372.22|366.82|25
1641922470000|2022-01-11 17:34:30|372.26|366.86|372.22|366.82|372.26|366.86|372.18|366.78|16
1641922480000|2022-01-11 17:34:40|372.25|366.85|372.15|366.75|372.25|366.85|372.09|366.69|24
1641922490000|2022-01-11 17:34:50|372.13|366.73|372.07|366.67|372.14|366.74|372.04|366.64|13
1641922500000|2022-01-11 17:35:00|372.06|366.66|372.13|366.73|372.23|366.83|371.99|366.59|31
1641922510000|2022-01-11 17:35:10|372.12|366.72|372.16|366.76|372.19|366.79|372.12|366.72|22
1641922520000|2022-01-11 17:35:20|372.15|366.75|372.24|366.84|372.24|366.84|372.14|366.74|18
1641922530000|2022-01-11 17:35:30|372.25|366.85|372.25|366.85|372.25|366.85|372.22|366.82|12
1641922540000|2022-01-11 17:35:40|372.26|366.86|372.25|366.85|372.46|367.06|372.24|366.84|20
1641922550000|2022-01-11 17:35:50|372.26|366.86|372.22|366.82|372.29|366.89|372.19|366.79|19
1641922560000|2022-01-11 17:36:00|372.19|366.79|372.18|366.78|372.21|366.81|372.17|366.77|15
1641922570000|2022-01-11 17:36:10|372.16|366.76|372.06|366.66|372.18|366.78|372.06|366.66|16
1641922580000|2022-01-11 17:36:20|372.05|366.65|371.88|366.48|372.05|366.65|371.73|366.33|31
1641922590000|2022-01-11 17:36:30|371.86|366.46|371.69|366.29|372.03|366.63|371.65|366.25|34
1641922600000|2022-01-11 17:36:40|371.73|366.33|371.58|366.18|371.73|366.33|371.49|366.09|25
1641922610000|2022-01-11 17:36:50|371.56|366.16|371.7|366.3|371.72|366.32|371.55|366.15|21
1641922620000|2022-01-11 17:37:00|371.68|366.28|371.61|366.21|371.68|366.28|371.61|366.21|19
1641922630000|2022-01-11 17:37:10|371.64|366.24|371.81|366.41|371.84|366.44|371.63|366.23|29
1641922640000|2022-01-11 17:37:20|371.84|366.44|371.85|366.45|371.86|366.46|371.77|366.37|20
1641922650000|2022-01-11 17:37:30|371.86|366.46|371.96|366.56|372.04|366.64|371.86|366.46|25
1641922660000|2022-01-11 17:37:40|371.97|366.57|371.96|366.56|371.98|366.58|371.93|366.53|19
1641922670000|2022-01-11 17:37:50|371.95|366.55|371.95|366.55|371.95|366.55|371.93|366.53|6
1641922680000|2022-01-11 17:38:00|371.99|366.59|371.96|366.56|371.99|366.59|371.86|366.46|17
1641922690000|2022-01-11 17:38:10|371.97|366.57|372.07|366.67|372.08|366.68|371.97|366.57|20
1641922700000|2022-01-11 17:38:20|372.08|366.68|372.08|366.68|372.1|366.7|372.02|366.62|21
1641922710000|2022-01-11 17:38:30|372.05|366.65|372.02|366.62|372.08|366.68|371.98|366.58|18
1641922720000|2022-01-11 17:38:40|372.03|366.63|372.01|366.61|372.1|366.7|372.01|366.61|25
1641922730000|2022-01-11 17:38:50|372|366.6|372.05|366.65|372.07|366.67|371.99|366.59|14
1641922740000|2022-01-11 17:39:00|372.06|366.66|372.01|366.61|372.06|366.66|372.01|366.61|7
1641922750000|2022-01-11 17:39:10|372.02|366.62|371.98|366.58|372.05|366.65|371.98|366.58|10
1641922760000|2022-01-11 17:39:20|371.97|366.57|371.88|366.48|371.97|366.57|371.83|366.43|23
1641922770000|2022-01-11 17:39:30|371.86|366.46|371.85|366.45|371.89|366.49|371.79|366.39|22
1641922780000|2022-01-11 17:39:40|371.84|366.44|371.86|366.46|371.86|366.46|371.81|366.41|20
1641922790000|2022-01-11 17:39:50|371.85|366.45|371.83|366.43|371.85|366.45|371.82|366.42|15
1641922800000|2022-01-11 17:40:00|371.84|366.44|371.91|366.51|371.96|366.56|371.84|366.44|16
1641922810000|2022-01-11 17:40:10|371.92|366.52|371.93|366.53|371.96|366.56|371.9|366.5|27
1641922820000|2022-01-11 17:40:20|371.92|366.52|371.89|366.49|371.94|366.54|371.84|366.44|17
1641922830000|2022-01-11 17:40:30|371.88|366.48|371.92|366.52|371.92|366.52|371.88|366.48|5
1641922840000|2022-01-11 17:40:40|371.93|366.53|372.05|366.65|372.1|366.7|371.93|366.53|23
1641922850000|2022-01-11 17:40:50|372.04|366.64|372.1|366.7|372.12|366.72|372.04|366.64|16
1641922860000|2022-01-11 17:41:00|372.09|366.69|372.12|366.72|372.13|366.73|372.07|366.67|17
1641922870000|2022-01-11 17:41:10|372.11|366.71|372.17|366.77|372.17|366.77|372.07|366.67|12
1641922880000|2022-01-11 17:41:20|372.21|366.81|372.47|367.07|372.54|367.14|372.21|366.81|23
1641922890000|2022-01-11 17:41:30|372.48|367.08|372.54|367.14|372.54|367.14|372.46|367.06|20
1641922900000|2022-01-11 17:41:40|372.5|367.1|372.5|367.1|372.53|367.13|372.5|367.1|12
1641922910000|2022-01-11 17:41:50|372.53|367.13|372.62|367.22|372.62|367.22|372.48|367.08|21
1641922920000|2022-01-11 17:42:00|372.66|367.26|372.59|367.19|372.69|367.29|372.56|367.16|23
1641922930000|2022-01-11 17:42:10|372.56|367.16|372.9|367.5|372.9|367.5|372.55|367.15|22
1641922940000|2022-01-11 17:42:20|372.91|367.51|372.95|367.55|372.98|367.58|372.89|367.49|25
1641922950000|2022-01-11 17:42:30|372.96|367.56|372.91|367.51|372.98|367.58|372.87|367.47|24
1641922960000|2022-01-11 17:42:40|372.92|367.52|372.96|367.56|372.97|367.57|372.92|367.52|14
1641922970000|2022-01-11 17:42:50|372.95|367.55|372.76|367.36|372.97|367.57|372.75|367.35|18
1641922980000|2022-01-11 17:43:00|372.78|367.38|372.74|367.34|372.82|367.42|372.72|367.32|21
1641922990000|2022-01-11 17:43:10|372.75|367.35|372.73|367.33|372.76|367.36|372.7|367.3|13
1641923000000|2022-01-11 17:43:20|372.74|367.34|372.88|367.48|372.88|367.48|372.71|367.31|22
1641923010000|2022-01-11 17:43:30|372.87|367.47|372.83|367.43|372.87|367.47|372.77|367.37|25
1641923020000|2022-01-11 17:43:40|372.82|367.42|372.78|367.38|372.85|367.45|372.78|367.38|21
1641923030000|2022-01-11 17:43:50|372.74|367.34|372.73|367.33|372.76|367.36|372.65|367.25|18
1641923040000|2022-01-11 17:44:00|372.74|367.34|372.71|367.31|372.74|367.34|372.65|367.25|15
1641923050000|2022-01-11 17:44:10|372.7|367.3|372.68|367.28|372.7|367.3|372.61|367.21|18
1641923060000|2022-01-11 17:44:20|372.65|367.25|372.61|367.21|372.66|367.26|372.61|367.21|12
1641923070000|2022-01-11 17:44:30|372.6|367.2|372.49|367.09|372.6|367.2|372.48|367.08|16
1641923080000|2022-01-11 17:44:40|372.48|367.08|372.41|367.01|372.48|367.08|372.35|366.95|28
1641923090000|2022-01-11 17:44:50|372.42|367.02|372.38|366.98|372.42|367.02|372.28|366.88|14
1641923100000|2022-01-11 17:45:00|372.37|366.97|372.49|367.09|372.56|367.16|372.35|366.95|32
1641923110000|2022-01-11 17:45:10|372.48|367.08|372.66|367.26|372.67|367.27|372.48|367.08|24
1641923120000|2022-01-11 17:45:20|372.65|367.25|372.65|367.25|372.67|367.27|372.63|367.23|10
1641923130000|2022-01-11 17:45:30|372.64|367.24|372.71|367.31|372.74|367.34|372.64|367.24|20
1641923140000|2022-01-11 17:45:40|372.7|367.3|372.66|367.26|372.7|367.3|372.6|367.2|25
1641923150000|2022-01-11 17:45:50|372.67|367.27|372.65|367.25|372.68|367.28|372.63|367.23|12
1641923160000|2022-01-11 17:46:00|372.63|367.23|372.57|367.17|372.64|367.24|372.5|367.1|20
1641923170000|2022-01-11 17:46:10|372.59|367.19|372.59|367.19|372.59|367.19|372.51|367.11|25
1641923180000|2022-01-11 17:46:20|372.54|367.14|372.52|367.12|372.6|367.2|372.52|367.12|22
1641923190000|2022-01-11 17:46:30|372.53|367.13|372.5|367.1|372.53|367.13|372.5|367.1|13
1641923200000|2022-01-11 17:46:40|372.49|367.09|372.43|367.03|372.5|367.1|372.43|367.03|10
1641923210000|2022-01-11 17:46:50|372.42|367.02|372.34|366.94|372.42|367.02|372.32|366.92|11
1641923220000|2022-01-11 17:47:00|372.32|366.92|372.2|366.8|372.32|366.92|372.16|366.76|14
1641923230000|2022-01-11 17:47:10|372.21|366.81|372.42|367.02|372.42|367.02|372.21|366.81|15
1641923240000|2022-01-11 17:47:20|372.44|367.04|372.5|367.1|372.5|367.1|372.44|367.04|24
1641923250000|2022-01-11 17:47:30|372.49|367.09|372.5|367.1|372.52|367.12|372.45|367.05|29
1641923260000|2022-01-11 17:47:40|372.52|367.12|372.42|367.02|372.59|367.19|372.42|367.02|28
1641923270000|2022-01-11 17:47:50|372.43|367.03|372.49|367.09|372.49|367.09|372.41|367.01|22
1641923280000|2022-01-11 17:48:00|372.44|367.04|372.46|367.06|372.53|367.13|372.42|367.02|22
1641923290000|2022-01-11 17:48:10|372.49|367.09|372.46|367.06|372.49|367.09|372.45|367.05|20
1641923300000|2022-01-11 17:48:20|372.47|367.07|372.47|367.07|372.47|367.07|372.46|367.06|5
1641923310000|2022-01-11 17:48:30|372.48|367.08|372.62|367.22|372.62|367.22|372.47|367.07|26
1641923320000|2022-01-11 17:48:40|372.61|367.21|372.58|367.18|372.62|367.22|372.57|367.17|18
1641923330000|2022-01-11 17:48:50|372.55|367.15|372.45|367.05|372.55|367.15|372.45|367.05|13
1641923340000|2022-01-11 17:49:00|372.43|367.03|372.34|366.94|372.45|367.05|372.33|366.93|15
1641923350000|2022-01-11 17:49:10|372.35|366.95|372.19|366.79|372.36|366.96|372.16|366.76|16
1641923360000|2022-01-11 17:49:20|372.18|366.78|372.17|366.77|372.18|366.78|372.16|366.76|9
1641923370000|2022-01-11 17:49:30|372.19|366.79|372.15|366.75|372.22|366.82|372.12|366.72|20
1641923380000|2022-01-11 17:49:40|372.14|366.74|372.26|366.86|372.27|366.87|372.12|366.72|24
1641923390000|2022-01-11 17:49:50|372.24|366.84|372.18|366.78|372.31|366.91|372.18|366.78|22
1641923400000|2022-01-11 17:50:00|372.15|366.75|372.17|366.77|372.17|366.77|372.15|366.75|7
1641923410000|2022-01-11 17:50:10|372.16|366.76|372.15|366.75|372.16|366.76|372.15|366.75|2
1641923420000|2022-01-11 17:50:20|372.16|366.76|372.14|366.74|372.17|366.77|372.11|366.71|10
1641923430000|2022-01-11 17:50:30|372.15|366.75|372.14|366.74|372.15|366.75|372.08|366.68|21
1641923440000|2022-01-11 17:50:40|372.15|366.75|372.15|366.75|372.17|366.77|372.14|366.74|8
1641923450000|2022-01-11 17:50:50|372.05|366.65|372.02|366.62|372.05|366.65|371.97|366.57|24
1641923460000|2022-01-11 17:51:00|372.04|366.64|372.06|366.66|372.07|366.67|372.02|366.62|17
1641923470000|2022-01-11 17:51:10|372.07|366.67|372.08|366.68|372.11|366.71|372.04|366.64|10
1641923480000|2022-01-11 17:51:20|372.09|366.69|372.09|366.69|372.11|366.71|372.03|366.63|11
1641923490000|2022-01-11 17:51:30|372.11|366.71|372.11|366.71|372.12|366.72|372.1|366.7|9
1641923500000|2022-01-11 17:51:40|372.12|366.72|372.13|366.73|372.14|366.74|372.11|366.71|7
1641923510000|2022-01-11 17:51:50|372.14|366.74|372.18|366.78|372.18|366.78|372.13|366.73|17
1641923520000|2022-01-11 17:52:00|372.19|366.79|372.28|366.88|372.3|366.9|372.16|366.76|18
1641923530000|2022-01-11 17:52:10|372.3|366.9|372.46|367.06|372.5|367.1|372.3|366.9|16
1641923540000|2022-01-11 17:52:20|372.44|367.04|372.51|367.11|372.57|367.17|372.43|367.03|28
1641923550000|2022-01-11 17:52:30|372.53|367.13|372.59|367.19|372.6|367.2|372.5|367.1|20
1641923560000|2022-01-11 17:52:40|372.58|367.18|372.55|367.15|372.6|367.2|372.49|367.09|16
1641923570000|2022-01-11 17:52:50|372.53|367.13|372.75|367.35|372.75|367.35|372.53|367.13|16
1641923580000|2022-01-11 17:53:00|372.74|367.34|372.65|367.25|372.74|367.34|372.62|367.22|12
1641923590000|2022-01-11 17:53:10|372.63|367.23|372.58|367.18|372.63|367.23|372.55|367.15|19
1641923600000|2022-01-11 17:53:20|372.61|367.21|372.63|367.23|372.63|367.23|372.61|367.21|7
1641923610000|2022-01-11 17:53:30|372.64|367.24|372.52|367.12|372.64|367.24|372.51|367.11|9
1641923620000|2022-01-11 17:53:40|372.53|367.13|372.74|367.34|372.76|367.36|372.53|367.13|14
1641923630000|2022-01-11 17:53:50|372.75|367.35|372.7|367.3|372.75|367.35|372.7|367.3|14
1641923640000|2022-01-11 17:54:00|372.71|367.31|372.65|367.25|372.72|367.32|372.65|367.25|5
1641923650000|2022-01-11 17:54:10|372.66|367.26|372.66|367.26|372.66|367.26|372.64|367.24|11
1641923660000|2022-01-11 17:54:20|372.65|367.25|372.67|367.27|372.67|367.27|372.65|367.25|11
1641923670000|2022-01-11 17:54:30|372.66|367.26|372.65|367.25|372.67|367.27|372.63|367.23|13
1641923680000|2022-01-11 17:54:40|372.63|367.23|372.64|367.24|372.65|367.25|372.62|367.22|13
1641923690000|2022-01-11 17:54:50|372.63|367.23|372.68|367.28|372.71|367.31|372.63|367.23|11
1641923700000|2022-01-11 17:55:00|372.69|367.29|372.6|367.2|372.69|367.29|372.59|367.19|13
1641923710000|2022-01-11 17:55:10|372.59|367.19|372.61|367.21|372.61|367.21|372.59|367.19|7
1641923720000|2022-01-11 17:55:20|372.6|367.2|372.45|367.05|372.63|367.23|372.45|367.05|24
1641923730000|2022-01-11 17:55:30|372.46|367.06|372.35|366.95|372.46|367.06|372.35|366.95|10
1641923740000|2022-01-11 17:55:40|372.36|366.96|372.44|367.04|372.45|367.05|372.35|366.95|10
1641923750000|2022-01-11 17:55:50|372.45|367.05|372.45|367.05|372.48|367.08|372.42|367.02|13
1641923760000|2022-01-11 17:56:00|372.49|367.09|372.45|367.05|372.51|367.11|372.44|367.04|16
1641923770000|2022-01-11 17:56:10|372.43|367.03|372.34|366.94|372.45|367.05|372.34|366.94|21
1641923780000|2022-01-11 17:56:20|372.33|366.93|372.38|366.98|372.39|366.99|372.27|366.87|19
1641923790000|2022-01-11 17:56:30|372.39|366.99|372.42|367.02|372.43|367.03|372.36|366.96|13
1641923800000|2022-01-11 17:56:40|372.41|367.01|372.37|366.97|372.41|367.01|372.35|366.95|13
1641923810000|2022-01-11 17:56:50|372.38|366.98|372.41|367.01|372.42|367.02|372.37|366.97|16
1641923820000|2022-01-11 17:57:00|372.4|367|372.4|367|372.45|367.05|372.36|366.96|11
1641923830000|2022-01-11 17:57:10|372.38|366.98|372.53|367.13|372.53|367.13|372.38|366.98|11
1641923840000|2022-01-11 17:57:20|372.54|367.14|372.7|367.3|372.73|367.33|372.52|367.12|16
1641923850000|2022-01-11 17:57:30|372.65|367.25|372.65|367.25|372.65|367.25|372.62|367.22|9
1641923860000|2022-01-11 17:57:40|372.66|367.26|372.67|367.27|372.67|367.27|372.64|367.24|9
1641923870000|2022-01-11 17:57:50|372.68|367.28|372.61|367.21|372.69|367.29|372.61|367.21|11
1641923880000|2022-01-11 17:58:00|372.62|367.22|372.56|367.16|372.66|367.26|372.51|367.11|19
1641923890000|2022-01-11 17:58:10|372.55|367.15|372.41|367.01|372.6|367.2|372.39|366.99|23
1641923900000|2022-01-11 17:58:20|372.44|367.04|372.5|367.1|372.56|367.16|372.4|367|21
1641923910000|2022-01-11 17:58:30|372.47|367.07|372.54|367.14|372.56|367.16|372.47|367.07|20
1641923920000|2022-01-11 17:58:40|372.56|367.16|372.52|367.12|372.57|367.17|372.49|367.09|15
1641923930000|2022-01-11 17:58:50|372.53|367.13|372.56|367.16|372.56|367.16|372.51|367.11|14
1641923940000|2022-01-11 17:59:00|372.55|367.15|372.64|367.24|372.66|367.26|372.55|367.15|19
1641923950000|2022-01-11 17:59:10|372.63|367.23|372.62|367.22|372.66|367.26|372.6|367.2|18
1641923960000|2022-01-11 17:59:20|372.61|367.21|372.61|367.21|372.64|367.24|372.6|367.2|10
1641923970000|2022-01-11 17:59:30|372.63|367.23|372.62|367.22|372.67|367.27|372.6|367.2|19
1641923980000|2022-01-11 17:59:40|372.61|367.21|372.53|367.13|372.67|367.27|372.53|367.13|17
1641923990000|2022-01-11 17:59:50|372.54|367.14|372.53|367.13|372.59|367.19|372.47|367.07|25
1641924000000|2022-01-11 18:00:00|372.49|367.09|372.56|367.16|372.62|367.22|372.49|367.09|20
1641924010000|2022-01-11 18:00:10|372.57|367.17|372.42|367.02|372.59|367.19|372.42|367.02|14
1641924020000|2022-01-11 18:00:20|372.36|366.96|372.28|366.88|372.36|366.96|372.28|366.88|8
1641924030000|2022-01-11 18:00:30|372.29|366.89|372.27|366.87|372.29|366.89|372.24|366.84|12
1641924040000|2022-01-11 18:00:40|372.26|366.86|372.33|366.93|372.34|366.94|372.26|366.86|12
1641924050000|2022-01-11 18:00:50|372.34|366.94|372.22|366.82|372.41|367.01|372.2|366.8|23
1641924060000|2022-01-11 18:01:00|372.2|366.8|372.24|366.84|372.25|366.85|372.17|366.77|18
1641924070000|2022-01-11 18:01:10|372.23|366.83|372.04|366.64|372.23|366.83|372.04|366.64|13
1641924080000|2022-01-11 18:01:20|372.03|366.63|372.11|366.71|372.11|366.71|372.02|366.62|12
1641924090000|2022-01-11 18:01:30|372.1|366.7|372.11|366.71|372.13|366.73|372.1|366.7|13
1641924100000|2022-01-11 18:01:40|372.1|366.7|371.93|366.53|372.1|366.7|371.93|366.53|15
1641924110000|2022-01-11 18:01:50|371.92|366.52|371.68|366.28|371.92|366.52|371.63|366.23|26
1641924120000|2022-01-11 18:02:00|371.69|366.29|372.02|366.62|372.06|366.66|371.69|366.29|25
1641924130000|2022-01-11 18:02:10|372.03|366.63|371.93|366.53|372.04|366.64|371.91|366.51|25
1641924140000|2022-01-11 18:02:20|371.92|366.52|371.94|366.54|372|366.6|371.92|366.52|26
1641924150000|2022-01-11 18:02:30|371.93|366.53|371.94|366.54|371.97|366.57|371.92|366.52|19
1641924160000|2022-01-11 18:02:40|371.95|366.55|371.93|366.53|371.95|366.55|371.92|366.52|10
1641924170000|2022-01-11 18:02:50|371.92|366.52|371.93|366.53|371.97|366.57|371.92|366.52|12
1641924180000|2022-01-11 18:03:00|371.94|366.54|372.02|366.62|372.13|366.73|371.93|366.53|23
1641924190000|2022-01-11 18:03:10|372|366.6|371.94|366.54|372.01|366.61|371.92|366.52|18
1641924200000|2022-01-11 18:03:20|371.95|366.55|371.94|366.54|371.98|366.58|371.94|366.54|5
1641924210000|2022-01-11 18:03:30|371.95|366.55|371.83|366.43|371.95|366.55|371.82|366.42|19
1641924220000|2022-01-11 18:03:40|371.84|366.44|371.88|366.48|371.88|366.48|371.8|366.4|11
1641924230000|2022-01-11 18:03:50|371.87|366.47|372.1|366.7|372.11|366.71|371.86|366.46|22
1641924240000|2022-01-11 18:04:00|372.08|366.68|371.87|366.47|372.13|366.73|371.87|366.47|19
1641924250000|2022-01-11 18:04:10|371.88|366.48|371.86|366.46|371.92|366.52|371.86|366.46|16
1641924260000|2022-01-11 18:04:20|371.85|366.45|371.85|366.45|371.86|366.46|371.85|366.45|7
1641924270000|2022-01-11 18:04:30|371.86|366.46|371.81|366.41|371.87|366.47|371.79|366.39|15
1641924280000|2022-01-11 18:04:40|371.82|366.42|371.91|366.51|371.91|366.51|371.8|366.4|23
1641924290000|2022-01-11 18:04:50|371.9|366.5|371.84|366.44|371.9|366.5|371.82|366.42|20
1641924300000|2022-01-11 18:05:00|371.83|366.43|371.75|366.35|371.83|366.43|371.7|366.3|27
1641924310000|2022-01-11 18:05:10|371.76|366.36|371.59|366.19|371.77|366.37|371.57|366.17|14
1641924320000|2022-01-11 18:05:20|371.6|366.2|371.66|366.26|371.66|366.26|371.57|366.17|18
1641924330000|2022-01-11 18:05:30|371.65|366.25|371.64|366.24|371.68|366.28|371.55|366.15|21
1641924340000|2022-01-11 18:05:40|371.65|366.25|371.58|366.18|371.67|366.27|371.53|366.13|20
1641924350000|2022-01-11 18:05:50|371.57|366.17|371.54|366.14|371.58|366.18|371.39|365.99|29
1641924360000|2022-01-11 18:06:00|371.52|366.12|371.58|366.18|371.58|366.18|371.51|366.11|20
1641924370000|2022-01-11 18:06:10|371.54|366.14|371.34|365.94|371.55|366.15|371.27|365.87|25
1641924380000|2022-01-11 18:06:20|371.35|365.95|371.54|366.14|371.56|366.16|371.34|365.94|25
1641924390000|2022-01-11 18:06:30|371.53|366.13|371.44|366.04|371.57|366.17|371.36|365.96|28
1641924400000|2022-01-11 18:06:40|371.46|366.06|371.49|366.09|371.59|366.19|371.46|366.06|22
1641924410000|2022-01-11 18:06:50|371.48|366.08|371.49|366.09|371.54|366.14|371.48|366.08|11
1641924420000|2022-01-11 18:07:00|371.53|366.13|371.63|366.23|371.7|366.3|371.5|366.1|20
1641924430000|2022-01-11 18:07:10|371.62|366.22|371.77|366.37|371.79|366.39|371.62|366.22|21
1641924440000|2022-01-11 18:07:20|371.8|366.4|371.62|366.22|371.8|366.4|371.61|366.21|25
1641924450000|2022-01-11 18:07:30|371.6|366.2|371.6|366.2|371.65|366.25|371.6|366.2|14
1641924460000|2022-01-11 18:07:40|371.59|366.19|371.7|366.3|371.71|366.31|371.58|366.18|18
1641924470000|2022-01-11 18:07:50|371.69|366.29|371.69|366.29|371.72|366.32|371.66|366.26|14
1641924480000|2022-01-11 18:08:00|371.68|366.28|371.77|366.37|371.77|366.37|371.68|366.28|25
1641924490000|2022-01-11 18:08:10|371.82|366.42|371.87|366.47|371.88|366.48|371.82|366.42|16
1641924500000|2022-01-11 18:08:20|371.95|366.55|372.16|366.76|372.16|366.76|371.93|366.53|26
1641924510000|2022-01-11 18:08:30|372.15|366.75|372.14|366.74|372.21|366.81|372.13|366.73|24
1641924520000|2022-01-11 18:08:40|372.13|366.73|372.23|366.83|372.23|366.83|372.11|366.71|13
1641924530000|2022-01-11 18:08:50|372.15|366.75|372|366.6|372.17|366.77|372|366.6|21
1641924540000|2022-01-11 18:09:00|371.98|366.58|371.92|366.52|371.98|366.58|371.92|366.52|8
1641924550000|2022-01-11 18:09:10|371.93|366.53|371.95|366.55|371.98|366.58|371.93|366.53|11
1641924560000|2022-01-11 18:09:20|371.98|366.58|371.99|366.59|372.02|366.62|371.95|366.55|22
1641924570000|2022-01-11 18:09:30|372|366.6|371.97|366.57|372.04|366.64|371.96|366.56|12
1641924580000|2022-01-11 18:09:40|371.95|366.55|371.8|366.4|371.95|366.55|371.8|366.4|23
1641924590000|2022-01-11 18:09:50|371.83|366.43|371.87|366.47|371.9|366.5|371.82|366.42|17
1641924600000|2022-01-11 18:10:00|371.86|366.46|371.87|366.47|371.89|366.49|371.83|366.43|19
1641924610000|2022-01-11 18:10:10|371.85|366.45|372.11|366.71|372.11|366.71|371.85|366.45|29
1641924620000|2022-01-11 18:10:20|372.12|366.72|372.11|366.71|372.12|366.72|372.09|366.69|7
1641924630000|2022-01-11 18:10:30|372.09|366.69|371.99|366.59|372.09|366.69|371.99|366.59|13
1641924640000|2022-01-11 18:10:40|372.01|366.61|372.01|366.61|372.03|366.63|371.99|366.59|6
1641924650000|2022-01-11 18:10:50|372.03|366.63|371.95|366.55|372.05|366.65|371.95|366.55|13
1641924660000|2022-01-11 18:11:00|371.96|366.56|371.95|366.55|371.96|366.56|371.94|366.54|4
1641924670000|2022-01-11 18:11:10|371.94|366.54|371.83|366.43|371.94|366.54|371.79|366.39|15
1641924680000|2022-01-11 18:11:20|371.84|366.44|371.94|366.54|371.94|366.54|371.82|366.42|10
1641924690000|2022-01-11 18:11:30|371.95|366.55|371.99|366.59|371.99|366.59|371.94|366.54|9
1641924700000|2022-01-11 18:11:40|371.98|366.58|371.99|366.59|372.02|366.62|371.96|366.56|11
1641924710000|2022-01-11 18:11:50|371.97|366.57|371.91|366.51|371.97|366.57|371.89|366.49|10
1641924720000|2022-01-11 18:12:00|371.92|366.52|371.91|366.51|371.93|366.53|371.89|366.49|14
1641924730000|2022-01-11 18:12:10|371.92|366.52|371.94|366.54|371.98|366.58|371.91|366.51|12
1641924740000|2022-01-11 18:12:20|371.87|366.47|371.85|366.45|371.87|366.47|371.85|366.45|7
1641924750000|2022-01-11 18:12:30|371.86|366.46|371.89|366.49|371.93|366.53|371.86|366.46|16
1641924760000|2022-01-11 18:12:40|371.9|366.5|371.84|366.44|371.9|366.5|371.84|366.44|5
1641924770000|2022-01-11 18:12:50|371.83|366.43|371.73|366.33|371.83|366.43|371.73|366.33|24
1641924780000|2022-01-11 18:13:00|371.74|366.34|371.73|366.33|371.78|366.38|371.69|366.29|20
1641924790000|2022-01-11 18:13:10|371.74|366.34|371.74|366.34|371.76|366.36|371.69|366.29|18
1641924800000|2022-01-11 18:13:20|371.72|366.32|371.94|366.54|371.95|366.55|371.72|366.32|19
1641924810000|2022-01-11 18:13:30|371.95|366.55|371.95|366.55|371.95|366.55|371.94|366.54|3
1641924820000|2022-01-11 18:13:40|371.94|366.54|371.84|366.44|371.94|366.54|371.84|366.44|20
1641924830000|2022-01-11 18:13:50|371.81|366.41|371.85|366.45|371.85|366.45|371.8|366.4|10
1641924840000|2022-01-11 18:14:00|371.84|366.44|371.91|366.51|371.94|366.54|371.84|366.44|22
1641924850000|2022-01-11 18:14:10|371.9|366.5|371.96|366.56|371.99|366.59|371.9|366.5|15
1641924860000|2022-01-11 18:14:20|371.97|366.57|371.97|366.57|372.05|366.65|371.92|366.52|25
1641924870000|2022-01-11 18:14:30|371.98|366.58|371.96|366.56|372.01|366.61|371.95|366.55|21
1641924880000|2022-01-11 18:14:40|371.95|366.55|371.88|366.48|371.97|366.57|371.85|366.45|17
1641924890000|2022-01-11 18:14:50|371.86|366.46|371.78|366.38|371.88|366.48|371.77|366.37|15
1641924900000|2022-01-11 18:15:00|371.79|366.39|371.82|366.42|371.83|366.43|371.65|366.25|32
1641924910000|2022-01-11 18:15:10|371.84|366.44|371.84|366.44|371.91|366.51|371.79|366.39|26
1641924920000|2022-01-11 18:15:20|371.86|366.46|371.78|366.38|371.89|366.49|371.77|366.37|22
1641924930000|2022-01-11 18:15:30|371.79|366.39|371.71|366.31|371.8|366.4|371.7|366.3|14
1641924940000|2022-01-11 18:15:40|371.75|366.35|371.77|366.37|371.79|366.39|371.71|366.31|26
1641924950000|2022-01-11 18:15:50|371.78|366.38|371.77|366.37|371.78|366.38|371.75|366.35|9
1641924960000|2022-01-11 18:16:00|371.78|366.38|371.78|366.38|371.78|366.38|371.74|366.34|16
1641924970000|2022-01-11 18:16:10|371.77|366.37|371.58|366.18|371.77|366.37|371.58|366.18|20
1641924980000|2022-01-11 18:16:20|371.57|366.17|371.55|366.15|371.57|366.17|371.49|366.09|19
1641924990000|2022-01-11 18:16:30|371.57|366.17|371.51|366.11|371.57|366.17|371.5|366.1|15
1641925000000|2022-01-11 18:16:40|371.5|366.1|371.52|366.12|371.56|366.16|371.5|366.1|14
1641925010000|2022-01-11 18:16:50|371.53|366.13|371.53|366.13|371.56|366.16|371.53|366.13|18
1641925020000|2022-01-11 18:17:00|371.51|366.11|371.49|366.09|371.54|366.14|371.47|366.07|17
1641925030000|2022-01-11 18:17:10|371.5|366.1|371.5|366.1|371.52|366.12|371.47|366.07|8
1641925040000|2022-01-11 18:17:20|371.49|366.09|371.53|366.13|371.53|366.13|371.49|366.09|13
1641925050000|2022-01-11 18:17:30|371.55|366.15|371.56|366.16|371.56|366.16|371.52|366.12|7
1641925060000|2022-01-11 18:17:40|371.54|366.14|371.76|366.36|371.76|366.36|371.54|366.14|16
1641925070000|2022-01-11 18:17:50|371.77|366.37|371.66|366.26|371.77|366.37|371.65|366.25|18
1641925080000|2022-01-11 18:18:00|371.65|366.25|371.71|366.31|371.71|366.31|371.64|366.24|15
1641925090000|2022-01-11 18:18:10|371.72|366.32|371.89|366.49|371.92|366.52|371.72|366.32|20
1641925100000|2022-01-11 18:18:20|371.9|366.5|371.89|366.49|371.9|366.5|371.89|366.49|2
1641925110000|2022-01-11 18:18:30|371.9|366.5|371.91|366.51|371.91|366.51|371.9|366.5|2
1641925120000|2022-01-11 18:18:40|371.92|366.52|371.99|366.59|371.99|366.59|371.92|366.52|9
1641925130000|2022-01-11 18:18:50|372|366.6|372.43|367.03|372.45|367.05|372|366.6|21
1641925140000|2022-01-11 18:19:00|372.45|367.05|372.4|367|372.51|367.11|372.39|366.99|17
1641925150000|2022-01-11 18:19:10|372.39|366.99|372.26|366.86|372.39|366.99|372.22|366.82|24
1641925160000|2022-01-11 18:19:20|372.23|366.83|372.18|366.78|372.29|366.89|372.17|366.77|15
1641925170000|2022-01-11 18:19:30|372.21|366.81|372.27|366.87|372.29|366.89|372.21|366.81|13
1641925180000|2022-01-11 18:19:40|372.28|366.88|372.36|366.96|372.36|366.96|372.28|366.88|9
1641925190000|2022-01-11 18:19:50|372.35|366.95|372.38|366.98|372.4|367|372.35|366.95|16
1641925200000|2022-01-11 18:20:00|372.39|366.99|372.52|367.12|372.55|367.15|372.37|366.97|19
1641925210000|2022-01-11 18:20:10|372.51|367.11|372.5|367.1|372.54|367.14|372.5|367.1|19
1641925220000|2022-01-11 18:20:20|372.51|367.11|372.53|367.13|372.56|367.16|372.49|367.09|17
1641925230000|2022-01-11 18:20:30|372.52|367.12|372.29|366.89|372.54|367.14|372.29|366.89|24
1641925240000|2022-01-11 18:20:40|372.24|366.84|372.42|367.02|372.42|367.02|372.19|366.79|20
1641925250000|2022-01-11 18:20:50|372.41|367.01|372.46|367.06|372.47|367.07|372.41|367.01|18
1641925260000|2022-01-11 18:21:00|372.47|367.07|372.39|366.99|372.47|367.07|372.39|366.99|11
1641925270000|2022-01-11 18:21:10|372.41|367.01|372.44|367.04|372.5|367.1|372.41|367.01|17
1641925280000|2022-01-11 18:21:20|372.42|367.02|372.25|366.85|372.43|367.03|372.25|366.85|20
1641925290000|2022-01-11 18:21:30|372.27|366.87|372.13|366.73|372.28|366.88|372.11|366.71|24
1641925300000|2022-01-11 18:21:40|372.12|366.72|372.13|366.73|372.15|366.75|372.12|366.72|13
1641925310000|2022-01-11 18:21:50|372.12|366.72|372.15|366.75|372.21|366.81|372.12|366.72|19
1641925320000|2022-01-11 18:22:00|372.11|366.71|372.17|366.77|372.17|366.77|372.08|366.68|18
1641925330000|2022-01-11 18:22:10|372.16|366.76|372.16|366.76|372.18|366.78|372.15|366.75|6
1641925340000|2022-01-11 18:22:20|372.19|366.79|372.26|366.86|372.32|366.92|372.19|366.79|14
1641925350000|2022-01-11 18:22:30|372.25|366.85|372.24|366.84|372.27|366.87|372.23|366.83|7
1641925360000|2022-01-11 18:22:40|372.23|366.83|372.26|366.86|372.28|366.88|372.2|366.8|12
1641925370000|2022-01-11 18:22:50|372.25|366.85|372.27|366.87|372.28|366.88|372.25|366.85|7
1641925380000|2022-01-11 18:23:00|372.28|366.88|372.27|366.87|372.28|366.88|372.27|366.87|12
1641925390000|2022-01-11 18:23:10|372.28|366.88|372.24|366.84|372.28|366.88|372.24|366.84|6
1641925400000|2022-01-11 18:23:20|372.25|366.85|372.11|366.71|372.26|366.86|372.11|366.71|22
1641925410000|2022-01-11 18:23:30|372.13|366.73|372.05|366.65|372.13|366.73|372.03|366.63|21
1641925420000|2022-01-11 18:23:40|372.08|366.68|371.88|366.48|372.08|366.68|371.76|366.36|30
1641925430000|2022-01-11 18:23:50|371.87|366.47|371.89|366.49|371.93|366.53|371.87|366.47|20
1641925440000|2022-01-11 18:24:00|371.88|366.48|371.92|366.52|371.94|366.54|371.88|366.48|12
1641925450000|2022-01-11 18:24:10|371.93|366.53|372.08|366.68|372.12|366.72|371.93|366.53|20
1641925460000|2022-01-11 18:24:20|372.09|366.69|372.12|366.72|372.14|366.74|372.09|366.69|14
1641925470000|2022-01-11 18:24:30|372.14|366.74|372.14|366.74|372.17|366.77|372.14|366.74|9
1641925480000|2022-01-11 18:24:40|372.15|366.75|372.14|366.74|372.16|366.76|372.13|366.73|9
1641925490000|2022-01-11 18:24:50|372.13|366.73|372.14|366.74|372.17|366.77|372.12|366.72|12
1641925500000|2022-01-11 18:25:00|372.12|366.72|372.15|366.75|372.15|366.75|372.12|366.72|3
1641925510000|2022-01-11 18:25:10|372.14|366.74|372.06|366.66|372.15|366.75|372.02|366.62|20
1641925520000|2022-01-11 18:25:20|372.05|366.65|371.97|366.57|372.05|366.65|371.97|366.57|14
1641925530000|2022-01-11 18:25:30|371.94|366.54|372.03|366.63|372.03|366.63|371.88|366.48|25
1641925540000|2022-01-11 18:25:40|372.04|366.64|372.1|366.7|372.1|366.7|371.98|366.58|19
1641925550000|2022-01-11 18:25:50|372.07|366.67|372.04|366.64|372.13|366.73|372.04|366.64|19
1641925560000|2022-01-11 18:26:00|372.03|366.63|372.03|366.63|372.03|366.63|371.99|366.59|14
1641925570000|2022-01-11 18:26:10|372.02|366.62|372.23|366.83|372.23|366.83|372.02|366.62|16
1641925580000|2022-01-11 18:26:20|372.22|366.82|372.2|366.8|372.22|366.82|372.2|366.8|7
1641925590000|2022-01-11 18:26:30|372.21|366.81|372.26|366.86|372.31|366.91|372.21|366.81|18
1641925600000|2022-01-11 18:26:40|372.27|366.87|372.27|366.87|372.27|366.87|372.23|366.83|17
1641925610000|2022-01-11 18:26:50|372.28|366.88|372.22|366.82|372.3|366.9|372.19|366.79|21
1641925620000|2022-01-11 18:27:00|372.25|366.85|372.26|366.86|372.29|366.89|372.18|366.78|24
1641925630000|2022-01-11 18:27:10|372.21|366.81|372.22|366.82|372.27|366.87|372.2|366.8|24
1641925640000|2022-01-11 18:27:20|372.2|366.8|372.17|366.77|372.21|366.81|372.17|366.77|12
1641925650000|2022-01-11 18:27:30|372.19|366.79|372.14|366.74|372.2|366.8|372.14|366.74|11
1641925660000|2022-01-11 18:27:40|372.15|366.75|372.2|366.8|372.21|366.81|372.14|366.74|15
1641925670000|2022-01-11 18:27:50|372.19|366.79|372.14|366.74|372.21|366.81|372.13|366.73|16
1641925680000|2022-01-11 18:28:00|372.12|366.72|372.27|366.87|372.33|366.93|372.12|366.72|16
1641925690000|2022-01-11 18:28:10|372.28|366.88|372.37|366.97|372.37|366.97|372.26|366.86|10
1641925700000|2022-01-11 18:28:20|372.36|366.96|372.37|366.97|372.37|366.97|372.34|366.94|5
1641925710000|2022-01-11 18:28:30|372.36|366.96|372.3|366.9|372.38|366.98|372.3|366.9|18
1641925720000|2022-01-11 18:28:40|372.29|366.89|372.3|366.9|372.32|366.92|372.27|366.87|13
1641925730000|2022-01-11 18:28:50|372.27|366.87|372.31|366.91|372.32|366.92|372.27|366.87|9
1641925740000|2022-01-11 18:29:00|372.32|366.92|372.31|366.91|372.32|366.92|372.31|366.91|2
1641925750000|2022-01-11 18:29:10|372.3|366.9|372.26|366.86|372.31|366.91|372.23|366.83|10
1641925760000|2022-01-11 18:29:20|372.25|366.85|372.21|366.81|372.28|366.88|372.21|366.81|8
1641925770000|2022-01-11 18:29:30|372.22|366.82|372.09|366.69|372.23|366.83|372.08|366.68|23
1641925780000|2022-01-11 18:29:40|372.08|366.68|372.1|366.7|372.12|366.72|372.07|366.67|13
1641925790000|2022-01-11 18:29:50|372.11|366.71|372.06|366.66|372.11|366.71|372.06|366.66|11
1641925800000|2022-01-11 18:30:00|372.07|366.67|372.07|366.67|372.09|366.69|372.05|366.65|16
1641925810000|2022-01-11 18:30:10|372.06|366.66|372.04|366.64|372.06|366.66|371.97|366.57|13
1641925820000|2022-01-11 18:30:20|372.01|366.61|372.17|366.77|372.19|366.79|372.01|366.61|17
1641925830000|2022-01-11 18:30:30|372.18|366.78|372.29|366.89|372.31|366.91|372.17|366.77|17
1641925840000|2022-01-11 18:30:40|372.31|366.91|372.28|366.88|372.33|366.93|372.28|366.88|7
1641925850000|2022-01-11 18:30:50|372.3|366.9|372.31|366.91|372.32|366.92|372.3|366.9|3
1641925860000|2022-01-11 18:31:00|372.3|366.9|372.31|366.91|372.31|366.91|372.24|366.84|9
1641925870000|2022-01-11 18:31:10|372.3|366.9|372.28|366.88|372.31|366.91|372.28|366.88|3
1641925880000|2022-01-11 18:31:20|372.26|366.86|372.26|366.86|372.29|366.89|372.23|366.83|10
1641925890000|2022-01-11 18:31:30|372.25|366.85|372.21|366.81|372.26|366.86|372.2|366.8|12
1641925900000|2022-01-11 18:31:40|372.19|366.79|371.99|366.59|372.19|366.79|371.98|366.58|19
1641925910000|2022-01-11 18:31:50|371.98|366.58|371.91|366.51|371.99|366.59|371.88|366.48|10
1641925920000|2022-01-11 18:32:00|371.94|366.54|371.96|366.56|371.96|366.56|371.88|366.48|11
1641925930000|2022-01-11 18:32:10|371.97|366.57|371.97|366.57|371.99|366.59|371.94|366.54|15
1641925940000|2022-01-11 18:32:20|371.95|366.55|371.74|366.34|371.97|366.57|371.73|366.33|20
1641925950000|2022-01-11 18:32:30|371.72|366.32|371.68|366.28|371.72|366.32|371.68|366.28|22
1641925960000|2022-01-11 18:32:40|371.66|366.26|371.64|366.24|371.66|366.26|371.59|366.19|19
1641925970000|2022-01-11 18:32:50|371.63|366.23|371.59|366.19|371.65|366.25|371.46|366.06|20
1641925980000|2022-01-11 18:33:00|371.58|366.18|371.58|366.18|371.59|366.19|371.5|366.1|16
1641925990000|2022-01-11 18:33:10|371.59|366.19|371.6|366.2|371.68|366.28|371.58|366.18|16
1641926000000|2022-01-11 18:33:20|371.58|366.18|371.59|366.19|371.66|366.26|371.55|366.15|20
1641926010000|2022-01-11 18:33:30|371.58|366.18|371.59|366.19|371.61|366.21|371.57|366.17|10
1641926020000|2022-01-11 18:33:40|371.58|366.18|371.62|366.22|371.63|366.23|371.58|366.18|9
1641926030000|2022-01-11 18:33:50|371.64|366.24|371.64|366.24|371.64|366.24|371.63|366.23|3
1641926040000|2022-01-11 18:34:00|371.65|366.25|371.93|366.53|371.93|366.53|371.65|366.25|19
1641926050000|2022-01-11 18:34:10|371.94|366.54|371.94|366.54|372.03|366.63|371.91|366.51|18
1641926060000|2022-01-11 18:34:20|371.92|366.52|371.89|366.49|371.93|366.53|371.88|366.48|22
1641926070000|2022-01-11 18:34:30|371.86|366.46|371.8|366.4|371.86|366.46|371.77|366.37|9
1641926080000|2022-01-11 18:34:40|371.79|366.39|371.88|366.48|371.89|366.49|371.77|366.37|19
1641926090000|2022-01-11 18:34:50|371.89|366.49|371.95|366.55|371.98|366.58|371.86|366.46|20
1641926100000|2022-01-11 18:35:00|371.98|366.58|371.91|366.51|371.98|366.58|371.88|366.48|24
1641926110000|2022-01-11 18:35:10|371.89|366.49|371.91|366.51|371.93|366.53|371.89|366.49|14
1641926120000|2022-01-11 18:35:20|371.92|366.52|371.94|366.54|371.94|366.54|371.91|366.51|4
1641926130000|2022-01-11 18:35:30|371.95|366.55|372.15|366.75|372.2|366.8|371.95|366.55|26
1641926140000|2022-01-11 18:35:40|372.14|366.74|372.33|366.93|372.33|366.93|372.14|366.74|31
1641926150000|2022-01-11 18:35:50|372.22|366.82|372.17|366.77|372.25|366.85|372.07|366.67|24
1641926160000|2022-01-11 18:36:00|372.18|366.78|372.41|367.01|372.45|367.05|372.15|366.75|31
1641926170000|2022-01-11 18:36:10|372.4|367|372.26|366.86|372.4|367|372.22|366.82|24
1641926180000|2022-01-11 18:36:20|372.25|366.85|372.15|366.75|372.27|366.87|372.13|366.73|17
1641926190000|2022-01-11 18:36:30|372.16|366.76|372.15|366.75|372.18|366.78|372.14|366.74|12
1641926200000|2022-01-11 18:36:40|372.14|366.74|372.06|366.66|372.18|366.78|372.05|366.65|29
1641926210000|2022-01-11 18:36:50|372.05|366.65|372.24|366.84|372.24|366.84|372.03|366.63|23
1641926220000|2022-01-11 18:37:00|372.3|366.9|372.32|366.92|372.37|366.97|372.3|366.9|30
1641926230000|2022-01-11 18:37:10|372.33|366.93|372.16|366.76|372.35|366.95|372.1|366.7|28
1641926240000|2022-01-11 18:37:20|372.15|366.75|372.08|366.68|372.15|366.75|372.03|366.63|26
1641926250000|2022-01-11 18:37:30|372.09|366.69|371.94|366.54|372.09|366.69|371.83|366.43|25
1641926260000|2022-01-11 18:37:40|371.92|366.52|371.93|366.53|371.95|366.55|371.9|366.5|19
1641926270000|2022-01-11 18:37:50|371.94|366.54|371.62|366.22|371.95|366.55|371.61|366.21|22
1641926280000|2022-01-11 18:38:00|371.58|366.18|371.58|366.18|371.64|366.24|371.4|366|25
1641926290000|2022-01-11 18:38:10|371.57|366.17|371.78|366.38|371.78|366.38|371.57|366.17|20
1641926300000|2022-01-11 18:38:20|371.8|366.4|371.77|366.37|371.87|366.47|371.61|366.21|29
1641926310000|2022-01-11 18:38:30|371.78|366.38|371.65|366.25|371.78|366.38|371.63|366.23|18
1641926320000|2022-01-11 18:38:40|371.64|366.24|371.63|366.23|371.71|366.31|371.63|366.23|10
1641926330000|2022-01-11 18:38:50|371.64|366.24|371.64|366.24|371.66|366.26|371.64|366.24|5
1641926340000|2022-01-11 18:39:00|371.6|366.2|371.78|366.38|371.81|366.41|371.48|366.08|27
1641926350000|2022-01-11 18:39:10|371.8|366.4|371.88|366.48|371.89|366.49|371.8|366.4|24
1641926360000|2022-01-11 18:39:20|371.86|366.46|371.68|366.28|371.86|366.46|371.68|366.28|30
1641926370000|2022-01-11 18:39:30|371.66|366.26|371.63|366.23|371.71|366.31|371.59|366.19|31
1641926380000|2022-01-11 18:39:40|371.58|366.18|371.59|366.19|371.64|366.24|371.56|366.16|28
1641926390000|2022-01-11 18:39:50|371.64|366.24|371.56|366.16|371.64|366.24|371.54|366.14|22
1641926400000|2022-01-11 18:40:00|371.57|366.17|371.57|366.17|371.57|366.17|371.57|366.17|1
1641926410000|2022-01-11 18:40:10|371.58|366.18|371.61|366.21|371.63|366.23|371.58|366.18|17
1641926420000|2022-01-11 18:40:20|371.6|366.2|371.41|366.01|371.62|366.22|371.41|366.01|24
1641926430000|2022-01-11 18:40:30|371.4|366|371.35|365.95|371.4|366|371.34|365.94|18
1641926440000|2022-01-11 18:40:40|371.36|365.96|371.67|366.27|372.01|366.61|371.34|365.94|26
1641926450000|2022-01-11 18:40:50|371.71|366.31|371.78|366.38|371.8|366.4|371.65|366.25|21
1641926460000|2022-01-11 18:41:00|371.79|366.39|371.75|366.35|371.84|366.44|371.7|366.3|23
1641926470000|2022-01-11 18:41:10|371.73|366.33|371.76|366.36|371.79|366.39|371.71|366.31|23
1641926480000|2022-01-11 18:41:20|371.77|366.37|372.03|366.63|372.1|366.7|371.77|366.37|32
1641926490000|2022-01-11 18:41:30|372|366.6|372.06|366.66|372.06|366.66|371.94|366.54|22
1641926500000|2022-01-11 18:41:40|372.04|366.64|372.07|366.67|372.09|366.69|372.04|366.64|19
1641926510000|2022-01-11 18:41:50|372.08|366.68|371.99|366.59|372.16|366.76|371.98|366.58|30
1641926520000|2022-01-11 18:42:00|372.01|366.61|372.05|366.65|372.08|366.68|371.98|366.58|26
1641926530000|2022-01-11 18:42:10|372.04|366.64|372.01|366.61|372.05|366.65|372|366.6|15
1641926540000|2022-01-11 18:42:20|372.02|366.62|371.94|366.54|372.03|366.63|371.94|366.54|15
1641926550000|2022-01-11 18:42:30|371.95|366.55|371.89|366.49|371.96|366.56|371.87|366.47|12
1641926560000|2022-01-11 18:42:40|371.9|366.5|371.75|366.35|371.9|366.5|371.73|366.33|16
1641926570000|2022-01-11 18:42:50|371.76|366.36|371.76|366.36|371.79|366.39|371.75|366.35|16
1641926580000|2022-01-11 18:43:00|371.74|366.34|371.88|366.48|371.88|366.48|371.74|366.34|18
1641926590000|2022-01-11 18:43:10|371.87|366.47|371.9|366.5|371.94|366.54|371.83|366.43|19
1641926600000|2022-01-11 18:43:20|371.89|366.49|371.94|366.54|371.95|366.55|371.88|366.48|10
1641926610000|2022-01-11 18:43:30|371.93|366.53|371.99|366.59|372.01|366.61|371.93|366.53|9
1641926620000|2022-01-11 18:43:40|371.98|366.58|371.93|366.53|372.03|366.63|371.93|366.53|19
1641926630000|2022-01-11 18:43:50|371.94|366.54|372|366.6|372.01|366.61|371.9|366.5|16
1641926640000|2022-01-11 18:44:00|371.97|366.57|372.12|366.72|372.15|366.75|371.97|366.57|30
1641926650000|2022-01-11 18:44:10|372.11|366.71|372.07|366.67|372.12|366.72|372.07|366.67|22
1641926660000|2022-01-11 18:44:20|372.09|366.69|372.01|366.61|372.11|366.71|372|366.6|21
1641926670000|2022-01-11 18:44:30|371.98|366.58|371.93|366.53|372.02|366.62|371.92|366.52|16
1641926680000|2022-01-11 18:44:40|371.95|366.55|371.99|366.59|372|366.6|371.95|366.55|9
1641926690000|2022-01-11 18:44:50|372|366.6|371.84|366.44|372.13|366.73|371.84|366.44|24
1641926700000|2022-01-11 18:45:00|371.86|366.46|371.91|366.51|371.97|366.57|371.86|366.46|14
1641926710000|2022-01-11 18:45:10|371.92|366.52|371.81|366.41|371.92|366.52|371.8|366.4|17
1641926720000|2022-01-11 18:45:20|371.8|366.4|371.84|366.44|371.85|366.45|371.8|366.4|12
1641926730000|2022-01-11 18:45:30|371.85|366.45|371.85|366.45|371.86|366.46|371.81|366.41|14
1641926740000|2022-01-11 18:45:40|371.84|366.44|371.87|366.47|371.89|366.49|371.82|366.42|18
1641926750000|2022-01-11 18:45:50|371.86|366.46|371.88|366.48|371.88|366.48|371.85|366.45|13
1641926760000|2022-01-11 18:46:00|371.87|366.47|371.86|366.46|371.89|366.49|371.82|366.42|17
1641926770000|2022-01-11 18:46:10|371.87|366.47|371.85|366.45|371.88|366.48|371.84|366.44|18
1641926780000|2022-01-11 18:46:20|371.82|366.42|371.77|366.37|371.82|366.42|371.72|366.32|16
1641926790000|2022-01-11 18:46:30|371.78|366.38|371.88|366.48|371.88|366.48|371.76|366.36|15
1641926800000|2022-01-11 18:46:40|371.89|366.49|371.83|366.43|371.89|366.49|371.83|366.43|10
1641926810000|2022-01-11 18:46:50|371.8|366.4|371.79|366.39|371.82|366.42|371.77|366.37|12
1641926820000|2022-01-11 18:47:00|371.78|366.38|371.77|366.37|371.8|366.4|371.77|366.37|9
1641926830000|2022-01-11 18:47:10|371.76|366.36|371.72|366.32|371.76|366.36|371.71|366.31|18
1641926840000|2022-01-11 18:47:20|371.73|366.33|371.83|366.43|371.83|366.43|371.73|366.33|13
1641926850000|2022-01-11 18:47:30|371.8|366.4|371.77|366.37|371.81|366.41|371.75|366.35|21
1641926860000|2022-01-11 18:47:40|371.78|366.38|371.78|366.38|371.82|366.42|371.78|366.38|20
1641926870000|2022-01-11 18:47:50|371.79|366.39|371.76|366.36|371.81|366.41|371.76|366.36|15
1641926880000|2022-01-11 18:48:00|371.77|366.37|371.76|366.36|371.77|366.37|371.75|366.35|4
1641926890000|2022-01-11 18:48:10|371.77|366.37|371.8|366.4|371.81|366.41|371.76|366.36|13
1641926900000|2022-01-11 18:48:20|371.79|366.39|371.68|366.28|371.79|366.39|371.67|366.27|12
1641926910000|2022-01-11 18:48:30|371.66|366.26|371.61|366.21|371.68|366.28|371.58|366.18|18
1641926920000|2022-01-11 18:48:40|371.6|366.2|371.69|366.29|371.69|366.29|371.58|366.18|16
1641926930000|2022-01-11 18:48:50|371.68|366.28|371.6|366.2|371.69|366.29|371.6|366.2|15
1641926940000|2022-01-11 18:49:00|371.58|366.18|371.41|366.01|371.58|366.18|371.38|365.98|19
1641926950000|2022-01-11 18:49:10|371.42|366.02|371.34|365.94|371.46|366.06|371.32|365.92|27
1641926960000|2022-01-11 18:49:20|371.33|365.93|371.32|365.92|371.34|365.94|371.31|365.91|14
1641926970000|2022-01-11 18:49:30|371.33|365.93|371.34|365.94|371.35|365.95|371.33|365.93|13
1641926980000|2022-01-11 18:49:40|371.35|365.95|371.3|365.9|371.35|365.95|371.3|365.9|15
1641926990000|2022-01-11 18:49:50|371.31|365.91|371.32|365.92|371.32|365.92|371.28|365.88|8
1641927000000|2022-01-11 18:50:00|371.31|365.91|371.36|365.96|371.38|365.98|371.31|365.91|13
1641927010000|2022-01-11 18:50:10|371.35|365.95|371.26|365.86|371.35|365.95|371.25|365.85|16
1641927020000|2022-01-11 18:50:20|371.21|365.81|371.18|365.78|371.24|365.84|371.16|365.76|27
1641927030000|2022-01-11 18:50:30|371.19|365.79|371.31|365.91|371.31|365.91|371.17|365.77|25
1641927040000|2022-01-11 18:50:40|371.33|365.93|371.4|366|371.4|366|371.31|365.91|14
1641927050000|2022-01-11 18:50:50|371.41|366.01|371.41|366.01|371.43|366.03|371.38|365.98|17
1641927060000|2022-01-11 18:51:00|371.4|366|371.31|365.91|371.4|366|371.28|365.88|18
1641927070000|2022-01-11 18:51:10|371.29|365.89|371.27|365.87|371.32|365.92|371.26|365.86|13
1641927080000|2022-01-11 18:51:20|371.28|365.88|371.25|365.85|371.28|365.88|371.22|365.82|17
1641927090000|2022-01-11 18:51:30|371.27|365.87|371.41|366.01|371.44|366.04|371.22|365.82|27
1641927100000|2022-01-11 18:51:40|371.42|366.02|371.44|366.04|371.46|366.06|371.42|366.02|12
1641927110000|2022-01-11 18:51:50|371.42|366.02|371.39|365.99|371.46|366.06|371.37|365.97|19
1641927120000|2022-01-11 18:52:00|371.36|365.96|371.31|365.91|371.41|366.01|371.26|365.86|16
1641927130000|2022-01-11 18:52:10|371.32|365.92|371.16|365.76|371.32|365.92|371.16|365.76|19
1641927140000|2022-01-11 18:52:20|371.14|365.74|371.11|365.71|371.19|365.79|371.11|365.71|17
1641927150000|2022-01-11 18:52:30|371.12|365.72|370.5|365.1|371.14|365.74|370.47|365.07|15
1641927160000|2022-01-11 18:52:40|370.6|365.2|370.78|365.38|370.86|365.46|370.56|365.16|26
1641927170000|2022-01-11 18:52:50|370.79|365.39|370.76|365.36|370.92|365.52|370.74|365.34|27
1641927180000|2022-01-11 18:53:00|370.74|365.34|370.78|365.38|370.85|365.45|370.68|365.28|36
1641927190000|2022-01-11 18:53:10|370.8|365.4|370.8|365.4|370.81|365.41|370.75|365.35|22
1641927200000|2022-01-11 18:53:20|370.79|365.39|370.63|365.23|370.8|365.4|370.62|365.22|22
1641927210000|2022-01-11 18:53:30|370.62|365.22|370.64|365.24|370.65|365.25|370.6|365.2|18
1641927220000|2022-01-11 18:53:40|370.63|365.23|370.67|365.27|370.67|365.27|370.63|365.23|16
1641927230000|2022-01-11 18:53:50|370.64|365.24|370.61|365.21|370.64|365.24|370.61|365.21|5
1641927240000|2022-01-11 18:54:00|370.62|365.22|370.65|365.25|370.67|365.27|370.62|365.22|9
1641927250000|2022-01-11 18:54:10|370.64|365.24|370.77|365.37|370.81|365.41|370.64|365.24|15
1641927260000|2022-01-11 18:54:20|370.78|365.38|370.83|365.43|370.83|365.43|370.77|365.37|11
1641927270000|2022-01-11 18:54:30|370.82|365.42|370.73|365.33|370.82|365.42|370.73|365.33|14
1641927280000|2022-01-11 18:54:40|370.74|365.34|370.72|365.32|370.74|365.34|370.72|365.32|5
1641927290000|2022-01-11 18:54:50|370.71|365.31|370.05|364.65|370.72|365.32|370.02|364.62|30
1641927300000|2022-01-11 18:55:00|370.11|364.71|369.97|364.57|370.11|364.71|369.97|364.57|20
1641927310000|2022-01-11 18:55:10|369.93|364.53|369.9|364.5|370.06|364.66|369.9|364.5|29
1641927320000|2022-01-11 18:55:20|369.91|364.51|370.09|364.69|370.09|364.69|369.85|364.45|30
1641927330000|2022-01-11 18:55:30|370.04|364.64|370.05|364.65|370.09|364.69|370|364.6|24
1641927340000|2022-01-11 18:55:40|370.06|364.66|370.89|365.49|371.08|365.68|370.04|364.64|29
1641927350000|2022-01-11 18:55:50|370.9|365.5|371.12|365.72|371.14|365.74|370.81|365.41|23
1641927360000|2022-01-11 18:56:00|371.14|365.74|371.16|365.76|371.18|365.78|371.11|365.71|23
1641927370000|2022-01-11 18:56:10|371.17|365.77|371.17|365.77|371.2|365.8|371.13|365.73|22
1641927380000|2022-01-11 18:56:20|371.15|365.75|371.12|365.72|371.15|365.75|371.03|365.63|16
1641927390000|2022-01-11 18:56:30|371.1|365.7|371.15|365.75|371.18|365.78|371.07|365.67|16
1641927400000|2022-01-11 18:56:40|371.14|365.74|371.11|365.71|371.14|365.74|371.1|365.7|12
1641927410000|2022-01-11 18:56:50|371.12|365.72|371.12|365.72|371.14|365.74|371.11|365.71|16
1641927420000|2022-01-11 18:57:00|371.13|365.73|371.1|365.7|371.13|365.73|371.1|365.7|9
1641927430000|2022-01-11 18:57:10|371.09|365.69|371|365.6|371.1|365.7|370.97|365.57|13
1641927440000|2022-01-11 18:57:20|370.99|365.59|371|365.6|371.02|365.62|370.97|365.57|10
1641927450000|2022-01-11 18:57:30|371.01|365.61|371|365.6|371.01|365.61|371|365.6|2
1641927460000|2022-01-11 18:57:40|371.01|365.61|371.16|365.76|371.16|365.76|370.99|365.59|8
1641927470000|2022-01-11 18:57:50|371.17|365.77|371.15|365.75|371.19|365.79|371.15|365.75|15
1641927480000|2022-01-11 18:58:00|371.16|365.76|371.14|365.74|371.17|365.77|371.12|365.72|14
1641927490000|2022-01-11 18:58:10|371.15|365.75|371.06|365.66|371.16|365.76|371.03|365.63|21
1641927500000|2022-01-11 18:58:20|371.05|365.65|371.02|365.62|371.06|365.66|371.02|365.62|7
1641927510000|2022-01-11 18:58:30|371.04|365.64|370.94|365.54|371.04|365.64|370.93|365.53|15
1641927520000|2022-01-11 18:58:40|370.96|365.56|370.9|365.5|370.97|365.57|370.9|365.5|14
1641927530000|2022-01-11 18:58:50|370.92|365.52|370.92|365.52|370.95|365.55|370.92|365.52|5
1641927540000|2022-01-11 18:59:00|370.91|365.51|370.92|365.52|370.92|365.52|370.91|365.51|2
1641927550000|2022-01-11 18:59:10|370.96|365.56|370.99|365.59|371|365.6|370.96|365.56|6
1641927560000|2022-01-11 18:59:20|371|365.6|371.01|365.61|371.03|365.63|371|365.6|7
1641927570000|2022-01-11 18:59:30|371.04|365.64|371.03|365.63|371.04|365.64|371.02|365.62|3
1641927590000|2022-01-11 18:59:50|371.04|365.64|371.18|365.78|371.18|365.78|371.04|365.64|12
1641927600000|2022-01-11 19:00:00|371.19|365.79|371.17|365.77|371.2|365.8|371.1|365.7|12
1641927610000|2022-01-11 19:00:10|371.18|365.78|371.07|365.67|371.18|365.78|371.06|365.66|12
1641927620000|2022-01-11 19:00:20|371.1|365.7|371.02|365.62|371.1|365.7|371.02|365.62|11
1641927630000|2022-01-11 19:00:30|371.01|365.61|371.04|365.64|371.04|365.64|371.01|365.61|8
1641927640000|2022-01-11 19:00:40|371.03|365.63|371.06|365.66|371.09|365.69|371|365.6|20
1641927650000|2022-01-11 19:00:50|371.05|365.65|371.03|365.63|371.11|365.71|371.03|365.63|15
1641927660000|2022-01-11 19:01:00|371.02|365.62|371.09|365.69|371.11|365.71|371.02|365.62|13
1641927670000|2022-01-11 19:01:10|371.08|365.68|371.03|365.63|371.1|365.7|371.02|365.62|13
1641927680000|2022-01-11 19:01:20|371.02|365.62|370.87|365.47|371.02|365.62|370.85|365.45|18
1641927690000|2022-01-11 19:01:30|370.84|365.44|370.84|365.44|370.84|365.44|370.81|365.41|14
1641927700000|2022-01-11 19:01:40|370.83|365.43|370.63|365.23|370.83|365.43|370.63|365.23|22
1641927710000|2022-01-11 19:01:50|370.64|365.24|370.54|365.14|370.64|365.24|370.53|365.13|15
1641927720000|2022-01-11 19:02:00|370.55|365.15|370.48|365.08|370.56|365.16|370.48|365.08|14
1641927730000|2022-01-11 19:02:10|370.45|365.05|370.5|365.1|370.52|365.12|370.45|365.05|17
1641927740000|2022-01-11 19:02:20|370.48|365.08|370.4|365|370.48|365.08|370.4|365|11
1641927750000|2022-01-11 19:02:30|370.36|364.96|370.48|365.08|370.49|365.09|370.29|364.89|19
1641927760000|2022-01-11 19:02:40|370.47|365.07|370.58|365.18|370.62|365.22|370.46|365.06|23
1641927770000|2022-01-11 19:02:50|370.57|365.17|370.62|365.22|370.63|365.23|370.51|365.11|24
1641927780000|2022-01-11 19:03:00|370.61|365.21|370.6|365.2|370.63|365.23|370.59|365.19|24
1641927790000|2022-01-11 19:03:10|370.58|365.18|370.52|365.12|370.61|365.21|370.51|365.11|19
1641927800000|2022-01-11 19:03:20|370.55|365.15|370.67|365.27|370.69|365.29|370.49|365.09|25
1641927810000|2022-01-11 19:03:30|370.68|365.28|370.61|365.21|370.68|365.28|370.58|365.18|18
1641927820000|2022-01-11 19:03:40|370.6|365.2|370.66|365.26|370.71|365.31|370.6|365.2|13
1641927830000|2022-01-11 19:03:50|370.67|365.27|370.55|365.15|370.68|365.28|370.49|365.09|24
1641927840000|2022-01-11 19:04:00|370.54|365.14|370.28|364.88|370.55|365.15|370.28|364.88|24
1641927850000|2022-01-11 19:04:10|370.26|364.86|370.4|365|370.44|365.04|370.26|364.86|24
1641927860000|2022-01-11 19:04:20|370.44|365.04|370.22|364.82|370.44|365.04|370.2|364.8|18
1641927870000|2022-01-11 19:04:30|370.26|364.86|370.27|364.87|370.36|364.96|370.26|364.86|22
1641927880000|2022-01-11 19:04:40|370.28|364.88|370.23|364.83|370.36|364.96|370.2|364.8|26
1641927890000|2022-01-11 19:04:50|370.24|364.84|370.38|364.98|370.38|364.98|370.24|364.84|31
1641927900000|2022-01-11 19:05:00|370.37|364.97|370.43|365.03|370.52|365.12|370.37|364.97|24
1641927910000|2022-01-11 19:05:10|370.4|365|370.4|365|370.49|365.09|370.4|365|20
1641927920000|2022-01-11 19:05:20|370.41|365.01|370.43|365.03|370.46|365.06|370.4|365|11
1641927930000|2022-01-11 19:05:30|370.42|365.02|370.43|365.03|370.46|365.06|370.4|365|11
1641927940000|2022-01-11 19:05:40|370.45|365.05|370.42|365.02|370.46|365.06|370.42|365.02|13
1641927950000|2022-01-11 19:05:50|370.41|365.01|370.44|365.04|370.47|365.07|370.4|365|20
1641927960000|2022-01-11 19:06:00|370.42|365.02|370.44|365.04|370.48|365.08|370.37|364.97|28
1641927970000|2022-01-11 19:06:10|370.45|365.05|370.44|365.04|370.48|365.08|370.43|365.03|11
1641927980000|2022-01-11 19:06:20|370.45|365.05|370.6|365.2|370.61|365.21|370.45|365.05|17
1641927990000|2022-01-11 19:06:30|370.64|365.24|370.61|365.21|370.71|365.31|370.6|365.2|18
1641928000000|2022-01-11 19:06:40|370.62|365.22|370.61|365.21|370.66|365.26|370.61|365.21|19
1641928010000|2022-01-11 19:06:50|370.62|365.22|370.64|365.24|370.69|365.29|370.61|365.21|15
1641928020000|2022-01-11 19:07:00|370.65|365.25|370.65|365.25|370.7|365.3|370.65|365.25|11
1641928030000|2022-01-11 19:07:10|370.61|365.21|370.67|365.27|370.67|365.27|370.59|365.19|11
1641928040000|2022-01-11 19:07:20|370.7|365.3|370.68|365.28|370.7|365.3|370.67|365.27|10
1641928050000|2022-01-11 19:07:30|370.67|365.27|370.62|365.22|370.7|365.3|370.62|365.22|13
1641928060000|2022-01-11 19:07:40|370.63|365.23|370.62|365.22|370.69|365.29|370.61|365.21|11
1641928070000|2022-01-11 19:07:50|370.63|365.23|370.52|365.12|370.68|365.28|370.52|365.12|17
1641928080000|2022-01-11 19:08:00|370.55|365.15|370.44|365.04|370.59|365.19|370.39|364.99|17
1641928090000|2022-01-11 19:08:10|370.46|365.06|370.56|365.16|370.62|365.22|370.46|365.06|25
1641928100000|2022-01-11 19:08:20|370.55|365.15|370.55|365.15|370.59|365.19|370.54|365.14|13
1641928110000|2022-01-11 19:08:30|370.53|365.13|370.53|365.13|370.55|365.15|370.53|365.13|3
1641928120000|2022-01-11 19:08:40|370.54|365.14|370.42|365.02|370.55|365.15|370.41|365.01|16
1641928130000|2022-01-11 19:08:50|370.41|365.01|370.22|364.82|370.41|365.01|370.21|364.81|15
1641928140000|2022-01-11 19:09:00|370.23|364.83|370.24|364.84|370.24|364.84|370.18|364.78|14
1641928150000|2022-01-11 19:09:10|370.25|364.85|370.37|364.97|370.38|364.98|370.25|364.85|18
1641928160000|2022-01-11 19:09:20|370.38|364.98|370.39|364.99|370.39|364.99|370.37|364.97|5
1641928170000|2022-01-11 19:09:30|370.42|365.02|370.21|364.81|370.43|365.03|370.12|364.72|27
1641928180000|2022-01-11 19:09:40|370.16|364.76|369.93|364.53|370.21|364.81|369.89|364.49|17
1641928190000|2022-01-11 19:09:50|370.01|364.61|370.22|364.82|370.22|364.82|370.01|364.61|28
1641928200000|2022-01-11 19:10:00|370.23|364.83|370.19|364.79|370.24|364.84|370.17|364.77|16
1641928210000|2022-01-11 19:10:10|370.2|364.8|370.28|364.88|370.29|364.89|370.18|364.78|17
1641928220000|2022-01-11 19:10:20|370.27|364.87|370.39|364.99|370.41|365.01|370.27|364.87|9
1641928230000|2022-01-11 19:10:30|370.4|365|370.48|365.08|370.5|365.1|370.4|365|12
1641928240000|2022-01-11 19:10:40|370.43|365.03|370.45|365.05|370.46|365.06|370.41|365.01|13
1641928250000|2022-01-11 19:10:50|370.46|365.06|370.49|365.09|370.49|365.09|370.38|364.98|12
1641928260000|2022-01-11 19:11:00|370.51|365.11|370.6|365.2|370.61|365.21|370.46|365.06|21
1641928270000|2022-01-11 19:11:10|370.57|365.17|370.53|365.13|370.58|365.18|370.46|365.06|10
1641928280000|2022-01-11 19:11:20|370.54|365.14|370.55|365.15|370.56|365.16|370.52|365.12|9
1641928290000|2022-01-11 19:11:30|370.54|365.14|370.52|365.12|370.56|365.16|370.5|365.1|14
1641928300000|2022-01-11 19:11:40|370.51|365.11|370.45|365.05|370.51|365.11|370.4|365|19
1641928310000|2022-01-11 19:11:50|370.42|365.02|370.51|365.11|370.52|365.12|370.4|365|13
1641928320000|2022-01-11 19:12:00|370.49|365.09|370.65|365.25|370.67|365.27|370.49|365.09|14
1641928330000|2022-01-11 19:12:10|370.68|365.28|370.69|365.29|370.69|365.29|370.67|365.27|10
1641928340000|2022-01-11 19:12:20|370.65|365.25|370.54|365.14|370.65|365.25|370.51|365.11|21
1641928350000|2022-01-11 19:12:30|370.56|365.16|370.63|365.23|370.63|365.23|370.54|365.14|13
1641928360000|2022-01-11 19:12:40|370.64|365.24|370.66|365.26|370.66|365.26|370.64|365.24|3
1641928370000|2022-01-11 19:12:50|370.67|365.27|370.57|365.17|370.68|365.28|370.57|365.17|15
1641928380000|2022-01-11 19:13:00|370.56|365.16|370.57|365.17|370.58|365.18|370.56|365.16|4
1641928390000|2022-01-11 19:13:10|370.58|365.18|370.61|365.21|370.61|365.21|370.57|365.17|8
1641928400000|2022-01-11 19:13:20|370.63|365.23|370.72|365.32|370.72|365.32|370.63|365.23|14
1641928410000|2022-01-11 19:13:30|370.76|365.36|370.74|365.34|370.85|365.45|370.73|365.33|21
1641928420000|2022-01-11 19:13:40|370.75|365.35|370.72|365.32|370.77|365.37|370.71|365.31|15
1641928430000|2022-01-11 19:13:50|370.7|365.3|370.81|365.41|370.81|365.41|370.7|365.3|11
1641928440000|2022-01-11 19:14:00|370.8|365.4|370.8|365.4|370.85|365.45|370.8|365.4|9
1641928450000|2022-01-11 19:14:10|370.81|365.41|370.82|365.42|370.83|365.43|370.8|365.4|13
1641928460000|2022-01-11 19:14:20|370.81|365.41|370.81|365.41|370.83|365.43|370.8|365.4|11
1641928470000|2022-01-11 19:14:30|370.8|365.4|370.78|365.38|370.81|365.41|370.78|365.38|7
1641928480000|2022-01-11 19:14:40|370.79|365.39|370.81|365.41|370.81|365.41|370.79|365.39|8
1641928490000|2022-01-11 19:14:50|370.8|365.4|370.73|365.33|370.8|365.4|370.71|365.31|19
1641928500000|2022-01-11 19:15:00|370.76|365.36|370.76|365.36|370.78|365.38|370.72|365.32|16
1641928510000|2022-01-11 19:15:10|370.75|365.35|370.75|365.35|370.76|365.36|370.75|365.35|7
1641928520000|2022-01-11 19:15:20|370.76|365.36|370.83|365.43|370.89|365.49|370.76|365.36|16
1641928530000|2022-01-11 19:15:30|370.82|365.42|370.82|365.42|370.84|365.44|370.82|365.42|7
1641928540000|2022-01-11 19:15:40|370.83|365.43|370.77|365.37|370.84|365.44|370.76|365.36|9
1641928550000|2022-01-11 19:15:50|370.81|365.41|370.79|365.39|370.82|365.42|370.79|365.39|14
1641928560000|2022-01-11 19:16:00|370.8|365.4|370.78|365.38|370.8|365.4|370.77|365.37|12
1641928570000|2022-01-11 19:16:10|370.8|365.4|370.87|365.47|370.87|365.47|370.78|365.38|11
1641928580000|2022-01-11 19:16:20|370.86|365.46|370.89|365.49|370.92|365.52|370.83|365.43|13
1641928590000|2022-01-11 19:16:30|370.9|365.5|370.88|365.48|370.92|365.52|370.86|365.46|9
1641928600000|2022-01-11 19:16:40|370.89|365.49|370.85|365.45|370.89|365.49|370.85|365.45|7
1641928610000|2022-01-11 19:16:50|370.86|365.46|370.86|365.46|370.87|365.47|370.84|365.44|7
1641928620000|2022-01-11 19:17:00|370.85|365.45|370.85|365.45|370.86|365.46|370.84|365.44|4
1641928630000|2022-01-11 19:17:10|370.84|365.44|370.8|365.4|370.84|365.44|370.76|365.36|21
1641928640000|2022-01-11 19:17:20|370.81|365.41|370.79|365.39|370.81|365.41|370.76|365.36|10
1641928650000|2022-01-11 19:17:30|370.77|365.37|370.78|365.38|370.78|365.38|370.77|365.37|4
1641928660000|2022-01-11 19:17:40|370.77|365.37|370.8|365.4|370.8|365.4|370.77|365.37|10
1641928670000|2022-01-11 19:17:50|370.81|365.41|370.99|365.59|371.01|365.61|370.81|365.41|14
1641928680000|2022-01-11 19:18:00|370.98|365.58|370.98|365.58|370.99|365.59|370.98|365.58|7
1641928690000|2022-01-11 19:18:10|370.96|365.56|370.95|365.55|370.96|365.56|370.91|365.51|13
1641928700000|2022-01-11 19:18:20|370.94|365.54|370.97|365.57|370.97|365.57|370.94|365.54|6
1641928710000|2022-01-11 19:18:30|370.98|365.58|370.95|365.55|370.98|365.58|370.93|365.53|8
1641928720000|2022-01-11 19:18:40|370.96|365.56|370.99|365.59|370.99|365.59|370.95|365.55|11
1641928730000|2022-01-11 19:18:50|371.04|365.64|371.11|365.71|371.16|365.76|371.02|365.62|16
1641928740000|2022-01-11 19:19:00|371.1|365.7|371.18|365.78|371.18|365.78|371.1|365.7|14
1641928750000|2022-01-11 19:19:10|371.19|365.79|371.21|365.81|371.21|365.81|371.17|365.77|4
1641928760000|2022-01-11 19:19:20|371.19|365.79|371.27|365.87|371.28|365.88|371.19|365.79|14
1641928770000|2022-01-11 19:19:30|371.28|365.88|371.26|365.86|371.3|365.9|371.26|365.86|8
1641928780000|2022-01-11 19:19:40|371.25|365.85|371.27|365.87|371.27|365.87|371.25|365.85|3
1641928790000|2022-01-11 19:19:50|371.26|365.86|371.29|365.89|371.29|365.89|371.19|365.79|13
1641928800000|2022-01-11 19:20:00|371.3|365.9|371.24|365.84|371.31|365.91|371.24|365.84|9
1641928810000|2022-01-11 19:20:10|371.23|365.83|371.08|365.68|371.23|365.83|371.05|365.65|13
1641928820000|2022-01-11 19:20:20|371.1|365.7|371.12|365.72|371.14|365.74|371.09|365.69|7
1641928830000|2022-01-11 19:20:30|371.1|365.7|371.09|365.69|371.12|365.72|371.08|365.68|11
1641928840000|2022-01-11 19:20:40|371.11|365.71|371.13|365.73|371.17|365.77|371.1|365.7|15
1641928850000|2022-01-11 19:20:50|371.15|365.75|371.1|365.7|371.17|365.77|371.09|365.69|19
1641928860000|2022-01-11 19:21:00|371.09|365.69|370.94|365.54|371.11|365.71|370.89|365.49|23
1641928870000|2022-01-11 19:21:10|370.92|365.52|370.91|365.51|370.95|365.55|370.89|365.49|24
1641928880000|2022-01-11 19:21:20|370.92|365.52|370.94|365.54|370.98|365.58|370.92|365.52|11
1641928890000|2022-01-11 19:21:30|370.93|365.53|370.9|365.5|370.96|365.56|370.9|365.5|13
1641928900000|2022-01-11 19:21:40|370.92|365.52|370.72|365.32|370.92|365.52|370.71|365.31|19
1641928910000|2022-01-11 19:21:50|370.75|365.35|370.75|365.35|370.79|365.39|370.75|365.35|12
1641928920000|2022-01-11 19:22:00|370.74|365.34|370.8|365.4|370.82|365.42|370.73|365.33|12
1641928930000|2022-01-11 19:22:10|370.79|365.39|370.82|365.42|370.84|365.44|370.76|365.36|13
1641928940000|2022-01-11 19:22:20|370.81|365.41|370.81|365.41|370.84|365.44|370.79|365.39|17
1641928950000|2022-01-11 19:22:30|370.78|365.38|370.93|365.53|370.93|365.53|370.78|365.38|13
1641928960000|2022-01-11 19:22:40|370.94|365.54|370.92|365.52|370.94|365.54|370.91|365.51|7
1641928970000|2022-01-11 19:22:50|370.93|365.53|370.82|365.42|370.96|365.56|370.77|365.37|19
1641928980000|2022-01-11 19:23:00|370.83|365.43|370.8|365.4|370.83|365.43|370.75|365.35|14
1641928990000|2022-01-11 19:23:10|370.78|365.38|370.75|365.35|370.78|365.38|370.74|365.34|11
1641929000000|2022-01-11 19:23:20|370.79|365.39|370.82|365.42|370.83|365.43|370.79|365.39|10
1641929010000|2022-01-11 19:23:30|370.83|365.43|370.69|365.29|370.83|365.43|370.69|365.29|13
1641929020000|2022-01-11 19:23:40|370.7|365.3|370.69|365.29|370.71|365.31|370.69|365.29|8
1641929030000|2022-01-11 19:23:50|370.71|365.31|370.72|365.32|370.73|365.33|370.67|365.27|9
1641929040000|2022-01-11 19:24:00|370.71|365.31|370.65|365.25|370.71|365.31|370.65|365.25|8
1641929050000|2022-01-11 19:24:10|370.66|365.26|370.68|365.28|370.74|365.34|370.64|365.24|19
1641929060000|2022-01-11 19:24:20|370.69|365.29|370.71|365.31|370.71|365.31|370.64|365.24|10
1641929070000|2022-01-11 19:24:30|370.69|365.29|370.71|365.31|370.71|365.31|370.65|365.25|11
1641929080000|2022-01-11 19:24:40|370.7|365.3|370.85|365.45|370.86|365.46|370.7|365.3|16
1641929090000|2022-01-11 19:24:50|370.86|365.46|370.82|365.42|370.88|365.48|370.81|365.41|18
1641929100000|2022-01-11 19:25:00|370.81|365.41|370.73|365.33|370.82|365.42|370.72|365.32|15
1641929110000|2022-01-11 19:25:10|370.72|365.32|370.73|365.33|370.76|365.36|370.72|365.32|14
1641929120000|2022-01-11 19:25:20|370.74|365.34|370.76|365.36|370.8|365.4|370.71|365.31|19
1641929130000|2022-01-11 19:25:30|370.8|365.4|370.77|365.37|370.8|365.4|370.77|365.37|5
1641929140000|2022-01-11 19:25:40|370.76|365.36|370.75|365.35|370.77|365.37|370.71|365.31|11
1641929150000|2022-01-11 19:25:50|370.74|365.34|370.71|365.31|370.75|365.35|370.71|365.31|8
1641929160000|2022-01-11 19:26:00|370.7|365.3|370.57|365.17|370.71|365.31|370.56|365.16|17
1641929170000|2022-01-11 19:26:10|370.56|365.16|370.46|365.06|370.56|365.16|370.41|365.01|15
1641929180000|2022-01-11 19:26:20|370.47|365.07|370.44|365.04|370.48|365.08|370.44|365.04|12
1641929190000|2022-01-11 19:26:30|370.46|365.06|370.22|364.82|370.47|365.07|370.22|364.82|22
1641929200000|2022-01-11 19:26:40|370.21|364.81|370.27|364.87|370.27|364.87|370.2|364.8|15
1641929210000|2022-01-11 19:26:50|370.28|364.88|370.36|364.96|370.4|365|370.28|364.88|19
1641929220000|2022-01-11 19:27:00|370.37|364.97|370.43|365.03|370.44|365.04|370.34|364.94|16
1641929230000|2022-01-11 19:27:10|370.42|365.02|370.4|365|370.42|365.02|370.38|364.98|11
1641929240000|2022-01-11 19:27:20|370.39|364.99|370.26|364.86|370.39|364.99|370.26|364.86|7
1641929250000|2022-01-11 19:27:30|370.27|364.87|370.26|364.86|370.28|364.88|370.26|364.86|4
1641929260000|2022-01-11 19:27:40|370.27|364.87|370.25|364.85|370.27|364.87|370.2|364.8|11
1641929270000|2022-01-11 19:27:50|370.26|364.86|370.42|365.02|370.42|365.02|370.26|364.86|17
1641929280000|2022-01-11 19:28:00|370.41|365.01|370.42|365.02|370.43|365.03|370.4|365|5
1641929290000|2022-01-11 19:28:10|370.43|365.03|370.4|365|370.46|365.06|370.4|365|11
1641929300000|2022-01-11 19:28:20|370.39|364.99|370.19|364.79|370.43|365.03|370.17|364.77|21
1641929310000|2022-01-11 19:28:30|370.16|364.76|370.18|364.78|370.2|364.8|370.16|364.76|12
1641929320000|2022-01-11 19:28:40|370.2|364.8|370.31|364.91|370.32|364.92|370.2|364.8|9
1641929330000|2022-01-11 19:28:50|370.32|364.92|370.37|364.97|370.37|364.97|370.28|364.88|11
1641929340000|2022-01-11 19:29:00|370.31|364.91|370.3|364.9|370.39|364.99|370.29|364.89|15
1641929350000|2022-01-11 19:29:10|370.31|364.91|370.29|364.89|370.31|364.91|370.29|364.89|4
1641929360000|2022-01-11 19:29:20|370.3|364.9|370.3|364.9|370.3|364.9|370.26|364.86|10
1641929370000|2022-01-11 19:29:30|370.31|364.91|370.35|364.95|370.39|364.99|370.27|364.87|11
1641929380000|2022-01-11 19:29:40|370.41|365.01|370.4|365|370.45|365.05|370.4|365|7
1641929390000|2022-01-11 19:29:50|370.39|364.99|370.36|364.96|370.4|365|370.34|364.94|8
1641929400000|2022-01-11 19:30:00|370.35|364.95|370.17|364.77|370.36|364.96|370.15|364.75|26
1641929410000|2022-01-11 19:30:10|370.16|364.76|370.12|364.72|370.16|364.76|370.09|364.69|12
1641929420000|2022-01-11 19:30:20|370.11|364.71|370.18|364.78|370.19|364.79|370.11|364.71|12
1641929430000|2022-01-11 19:30:30|370.16|364.76|370.02|364.62|370.2|364.8|370.02|364.62|17
1641929440000|2022-01-11 19:30:40|370.03|364.63|370.03|364.63|370.05|364.65|370.01|364.61|13
1641929450000|2022-01-11 19:30:50|370.02|364.62|369.99|364.59|370.03|364.63|369.98|364.58|14
1641929460000|2022-01-11 19:31:00|369.98|364.58|369.97|364.57|369.99|364.59|369.94|364.54|10
1641929470000|2022-01-11 19:31:10|370|364.6|369.9|364.5|370|364.6|369.9|364.5|9
1641929480000|2022-01-11 19:31:20|369.89|364.49|369.78|364.38|369.89|364.49|369.76|364.36|17
1641929490000|2022-01-11 19:31:30|369.79|364.39|369.76|364.36|369.81|364.41|369.76|364.36|12
1641929500000|2022-01-11 19:31:40|369.77|364.37|369.85|364.45|369.88|364.48|369.77|364.37|15
1641929510000|2022-01-11 19:31:50|369.84|364.44|369.89|364.49|369.89|364.49|369.78|364.38|19
1641929520000|2022-01-11 19:32:00|369.91|364.51|369.95|364.55|370|364.6|369.91|364.51|12
1641929530000|2022-01-11 19:32:10|369.96|364.56|369.99|364.59|369.99|364.59|369.91|364.51|15
1641929540000|2022-01-11 19:32:20|370|364.6|370.08|364.68|370.12|364.72|369.97|364.57|17
1641929550000|2022-01-11 19:32:30|370.07|364.67|370.18|364.78|370.18|364.78|370.06|364.66|21
1641929560000|2022-01-11 19:32:40|370.17|364.77|370.16|364.76|370.18|364.78|370.15|364.75|9
1641929570000|2022-01-11 19:32:50|370.17|364.77|370.21|364.81|370.21|364.81|370.17|364.77|11
1641929580000|2022-01-11 19:33:00|370.22|364.82|370.21|364.81|370.29|364.89|370.15|364.75|22
1641929590000|2022-01-11 19:33:10|370.19|364.79|370.06|364.66|370.2|364.8|370.05|364.65|13
1641929600000|2022-01-11 19:33:20|370.07|364.67|370.23|364.83|370.23|364.83|370.07|364.67|19
1641929610000|2022-01-11 19:33:30|370.22|364.82|370.25|364.85|370.27|364.87|370.22|364.82|12
1641929620000|2022-01-11 19:33:40|370.26|364.86|370.29|364.89|370.29|364.89|370.24|364.84|16
1641929630000|2022-01-11 19:33:50|370.3|364.9|370.29|364.89|370.3|364.9|370.27|364.87|6
1641929640000|2022-01-11 19:34:00|370.28|364.88|370.28|364.88|370.3|364.9|370.19|364.79|20
1641929650000|2022-01-11 19:34:10|370.23|364.83|370.3|364.9|370.35|364.95|370.23|364.83|27
1641929660000|2022-01-11 19:34:20|370.24|364.84|370.34|364.94|370.34|364.94|370.24|364.84|9
1641929670000|2022-01-11 19:34:30|370.33|364.93|370.49|365.09|370.51|365.11|370.27|364.87|16
1641929680000|2022-01-11 19:34:40|370.51|365.11|370.43|365.03|370.51|365.11|370.43|365.03|16
1641929690000|2022-01-11 19:34:50|370.44|365.04|370.48|365.08|370.48|365.08|370.43|365.03|11
1641929700000|2022-01-11 19:35:00|370.47|365.07|370.44|365.04|370.51|365.11|370.42|365.02|17
1641929710000|2022-01-11 19:35:10|370.43|365.03|370.43|365.03|370.46|365.06|370.39|364.99|17
1641929720000|2022-01-11 19:35:20|370.4|365|370.38|364.98|370.43|365.03|370.36|364.96|8
1641929730000|2022-01-11 19:35:30|370.39|364.99|370.39|364.99|370.44|365.04|370.38|364.98|21
1641929740000|2022-01-11 19:35:40|370.38|364.98|370.38|364.98|370.41|365.01|370.37|364.97|10
1641929750000|2022-01-11 19:35:50|370.37|364.97|370.49|365.09|370.5|365.1|370.37|364.97|15
1641929760000|2022-01-11 19:36:00|370.48|365.08|370.63|365.23|370.67|365.27|370.48|365.08|22
1641929770000|2022-01-11 19:36:10|370.64|365.24|370.68|365.28|370.68|365.28|370.64|365.24|5
1641929780000|2022-01-11 19:36:20|370.66|365.26|370.57|365.17|370.66|365.26|370.54|365.14|6
1641929790000|2022-01-11 19:36:30|370.56|365.16|370.56|365.16|370.59|365.19|370.55|365.15|13
1641929800000|2022-01-11 19:36:40|370.57|365.17|370.62|365.22|370.62|365.22|370.56|365.16|9
1641929810000|2022-01-11 19:36:50|370.64|365.24|370.6|365.2|370.67|365.27|370.59|365.19|13
1641929820000|2022-01-11 19:37:00|370.61|365.21|370.52|365.12|370.62|365.22|370.49|365.09|17
1641929830000|2022-01-11 19:37:10|370.51|365.11|370.62|365.22|370.62|365.22|370.5|365.1|12
1641929840000|2022-01-11 19:37:20|370.58|365.18|370.58|365.18|370.63|365.23|370.58|365.18|12
1641929850000|2022-01-11 19:37:30|370.59|365.19|370.63|365.23|370.63|365.23|370.59|365.19|6
1641929860000|2022-01-11 19:37:40|370.62|365.22|370.85|365.45|370.85|365.45|370.62|365.22|13
1641929870000|2022-01-11 19:37:50|370.84|365.44|370.79|365.39|370.84|365.44|370.76|365.36|13
1641929880000|2022-01-11 19:38:00|370.78|365.38|370.81|365.41|370.83|365.43|370.77|365.37|10
1641929890000|2022-01-11 19:38:10|370.82|365.42|370.95|365.55|370.95|365.55|370.82|365.42|11
1641929900000|2022-01-11 19:38:20|370.92|365.52|370.88|365.48|370.94|365.54|370.88|365.48|12
1641929910000|2022-01-11 19:38:30|370.89|365.49|370.9|365.5|370.94|365.54|370.87|365.47|13
1641929920000|2022-01-11 19:38:40|370.89|365.49|370.83|365.43|370.89|365.49|370.83|365.43|5
1641929930000|2022-01-11 19:38:50|370.81|365.41|370.86|365.46|370.86|365.46|370.8|365.4|9
1641929940000|2022-01-11 19:39:00|370.85|365.45|370.86|365.46|370.86|365.46|370.85|365.45|4
1641929950000|2022-01-11 19:39:10|370.85|365.45|370.82|365.42|370.85|365.45|370.78|365.38|15
1641929960000|2022-01-11 19:39:20|370.85|365.45|370.91|365.51|370.93|365.53|370.79|365.39|24
1641929970000|2022-01-11 19:39:30|370.89|365.49|371|365.6|371|365.6|370.86|365.46|21
1641929980000|2022-01-11 19:39:40|371.06|365.66|371.1|365.7|371.13|365.73|371.04|365.64|14
1641929990000|2022-01-11 19:39:50|371.09|365.69|370.97|365.57|371.14|365.74|370.94|365.54|21
1641930000000|2022-01-11 19:40:00|371.01|365.61|371.02|365.62|371.04|365.64|370.99|365.59|15
1641930010000|2022-01-11 19:40:10|371.01|365.61|371|365.6|371.01|365.61|370.99|365.59|4
1641930020000|2022-01-11 19:40:20|371.03|365.63|371.02|365.62|371.11|365.71|371|365.6|16
1641930030000|2022-01-11 19:40:30|371.04|365.64|371.05|365.65|371.07|365.67|371.03|365.63|17
1641930040000|2022-01-11 19:40:40|371.04|365.64|371.02|365.62|371.04|365.64|371|365.6|12
1641930050000|2022-01-11 19:40:50|371.03|365.63|371.04|365.64|371.04|365.64|370.98|365.58|15
1641930060000|2022-01-11 19:41:00|371.01|365.61|370.98|365.58|371.02|365.62|370.97|365.57|14
1641930070000|2022-01-11 19:41:10|370.99|365.59|371.09|365.69|371.13|365.73|370.97|365.57|17
1641930080000|2022-01-11 19:41:20|371.1|365.7|371.12|365.72|371.14|365.74|371.08|365.68|11
1641930090000|2022-01-11 19:41:30|371.11|365.71|371.1|365.7|371.12|365.72|371.1|365.7|6
1641930100000|2022-01-11 19:41:40|371.09|365.69|371.09|365.69|371.1|365.7|371.07|365.67|5
1641930110000|2022-01-11 19:41:50|371.08|365.68|371.11|365.71|371.13|365.73|371.08|365.68|10
1641930120000|2022-01-11 19:42:00|371.1|365.7|371.11|365.71|371.11|365.71|371.05|365.65|16
1641930130000|2022-01-11 19:42:10|371.12|365.72|371.11|365.71|371.15|365.75|371.11|365.71|9
1641930140000|2022-01-11 19:42:20|371.12|365.72|371.15|365.75|371.17|365.77|371.12|365.72|10
1641930150000|2022-01-11 19:42:30|371.14|365.74|371.17|365.77|371.2|365.8|371.13|365.73|15
1641930160000|2022-01-11 19:42:40|371.16|365.76|371.11|365.71|371.17|365.77|371.1|365.7|8
1641930170000|2022-01-11 19:42:50|371.1|365.7|371.04|365.64|371.14|365.74|371.04|365.64|14
1641930180000|2022-01-11 19:43:00|371|365.6|370.94|365.54|371|365.6|370.93|365.53|14
1641930190000|2022-01-11 19:43:10|370.96|365.56|370.96|365.56|370.97|365.57|370.95|365.55|9
1641930200000|2022-01-11 19:43:20|370.95|365.55|370.91|365.51|370.96|365.56|370.91|365.51|8
1641930210000|2022-01-11 19:43:30|370.9|365.5|370.85|365.45|370.9|365.5|370.74|365.34|24
1641930220000|2022-01-11 19:43:40|370.84|365.44|370.94|365.54|370.96|365.56|370.82|365.42|19
1641930230000|2022-01-11 19:43:50|370.93|365.53|370.91|365.51|370.99|365.59|370.86|365.46|17
1641930240000|2022-01-11 19:44:00|370.88|365.48|370.81|365.41|370.95|365.55|370.81|365.41|17
1641930250000|2022-01-11 19:44:10|370.75|365.35|370.84|365.44|370.84|365.44|370.74|365.34|18
1641930260000|2022-01-11 19:44:20|370.82|365.42|370.84|365.44|370.85|365.45|370.82|365.42|12
1641930270000|2022-01-11 19:44:30|370.82|365.42|370.86|365.46|370.86|365.46|370.79|365.39|11
1641930280000|2022-01-11 19:44:40|370.89|365.49|370.96|365.56|371|365.6|370.86|365.46|17
1641930290000|2022-01-11 19:44:50|370.94|365.54|370.94|365.54|370.96|365.56|370.9|365.5|14
1641930300000|2022-01-11 19:45:00|370.93|365.53|371.03|365.63|371.06|365.66|370.93|365.53|15
1641930310000|2022-01-11 19:45:10|371.02|365.62|371.01|365.61|371.03|365.63|370.95|365.55|13
1641930320000|2022-01-11 19:45:20|371.02|365.62|371.33|365.93|371.34|365.94|371|365.6|28
1641930330000|2022-01-11 19:45:30|371.34|365.94|371.27|365.87|371.34|365.94|371.22|365.82|21
1641930340000|2022-01-11 19:45:40|371.25|365.85|371.23|365.83|371.32|365.92|371.21|365.81|11
1641930350000|2022-01-11 19:45:50|371.22|365.82|371.27|365.87|371.3|365.9|371.17|365.77|17
1641930360000|2022-01-11 19:46:00|371.28|365.88|371.29|365.89|371.29|365.89|371.27|365.87|8
1641930370000|2022-01-11 19:46:10|371.33|365.93|371.27|365.87|371.33|365.93|371.26|365.86|12
1641930380000|2022-01-11 19:46:20|371.26|365.86|371.21|365.81|371.26|365.86|371.2|365.8|10
1641930390000|2022-01-11 19:46:30|371.22|365.82|371.24|365.84|371.27|365.87|371.21|365.81|15
1641930400000|2022-01-11 19:46:40|371.25|365.85|371.2|365.8|371.32|365.92|371.2|365.8|19
1641930410000|2022-01-11 19:46:50|371.16|365.76|371.15|365.75|371.2|365.8|371.14|365.74|14
1641930420000|2022-01-11 19:47:00|371.14|365.74|371.21|365.81|371.27|365.87|371.14|365.74|13
1641930430000|2022-01-11 19:47:10|371.25|365.85|371.17|365.77|371.25|365.85|371.16|365.76|8
1641930440000|2022-01-11 19:47:20|371.21|365.81|371.19|365.79|371.22|365.82|371.16|365.76|9
1641930450000|2022-01-11 19:47:30|371.21|365.81|371.17|365.77|371.21|365.81|371.17|365.77|15
1641930460000|2022-01-11 19:47:40|371.19|365.79|371.14|365.74|371.19|365.79|371.12|365.72|15
1641930470000|2022-01-11 19:47:50|371.17|365.77|371.15|365.75|371.17|365.77|371.14|365.74|9
1641930480000|2022-01-11 19:48:00|371.14|365.74|371.13|365.73|371.16|365.76|371.12|365.72|10
1641930490000|2022-01-11 19:48:10|371.15|365.75|371.07|365.67|371.15|365.75|371.01|365.61|15
1641930500000|2022-01-11 19:48:20|371.06|365.66|370.97|365.57|371.1|365.7|370.97|365.57|10
1641930510000|2022-01-11 19:48:30|370.96|365.56|370.93|365.53|371.01|365.61|370.91|365.51|14
1641930520000|2022-01-11 19:48:40|370.91|365.51|370.9|365.5|370.97|365.57|370.9|365.5|18
1641930530000|2022-01-11 19:48:50|370.94|365.54|370.94|365.54|370.96|365.56|370.9|365.5|13
1641930540000|2022-01-11 19:49:00|370.93|365.53|370.91|365.51|370.96|365.56|370.88|365.48|11
1641930550000|2022-01-11 19:49:10|370.92|365.52|370.92|365.52|370.92|365.52|370.92|365.52|1
1641930560000|2022-01-11 19:49:20|370.97|365.57|370.92|365.52|370.97|365.57|370.92|365.52|13
1641930570000|2022-01-11 19:49:30|370.93|365.53|370.9|365.5|370.94|365.54|370.88|365.48|11
1641930580000|2022-01-11 19:49:40|370.91|365.51|371.03|365.63|371.04|365.64|370.9|365.5|14
1641930590000|2022-01-11 19:49:50|371.04|365.64|371|365.6|371.05|365.65|370.99|365.59|22
1641930600000|2022-01-11 19:50:00|370.98|365.58|370.96|365.56|371|365.6|370.96|365.56|14
1641930610000|2022-01-11 19:50:10|370.97|365.57|371.04|365.64|371.04|365.64|370.95|365.55|12
1641930620000|2022-01-11 19:50:20|371.06|365.66|371.22|365.82|371.23|365.83|371.02|365.62|26
1641930630000|2022-01-11 19:50:30|371.18|365.78|371.13|365.73|371.22|365.82|371.12|365.72|25
1641930640000|2022-01-11 19:50:40|371.11|365.71|371.13|365.73|371.17|365.77|371.11|365.71|26
1641930650000|2022-01-11 19:50:50|371.1|365.7|371.01|365.61|371.14|365.74|370.99|365.59|16
1641930660000|2022-01-11 19:51:00|371.02|365.62|370.92|365.52|371.02|365.62|370.87|365.47|6
1641930670000|2022-01-11 19:51:10|370.97|365.57|370.9|365.5|370.97|365.57|370.85|365.45|18
1641930680000|2022-01-11 19:51:20|370.91|365.51|370.98|365.58|370.98|365.58|370.89|365.49|7
1641930690000|2022-01-11 19:51:30|370.89|365.49|370.85|365.45|370.95|365.55|370.85|365.45|11
1641930700000|2022-01-11 19:51:40|370.87|365.47|370.83|365.43|370.92|365.52|370.74|365.34|19
1641930710000|2022-01-11 19:51:50|370.87|365.47|370.88|365.48|370.89|365.49|370.81|365.41|17
1641930720000|2022-01-11 19:52:00|370.89|365.49|371.44|366.04|371.44|366.04|370.89|365.49|31
1641930730000|2022-01-11 19:52:10|371.39|365.99|371.42|366.02|371.57|366.17|371.39|365.99|27
1641930740000|2022-01-11 19:52:20|371.41|366.01|371.44|366.04|371.44|366.04|371.31|365.91|30
1641930750000|2022-01-11 19:52:30|371.34|365.94|371.44|366.04|371.46|366.06|371.3|365.9|23
1641930760000|2022-01-11 19:52:40|371.39|365.99|371.34|365.94|371.43|366.03|371.33|365.93|13
1641930770000|2022-01-11 19:52:50|371.33|365.93|371.36|365.96|371.4|366|371.32|365.92|13
1641930780000|2022-01-11 19:53:00|371.38|365.98|371.42|366.02|371.44|366.04|371.36|365.96|14
1641930790000|2022-01-11 19:53:10|371.41|366.01|371.43|366.03|371.46|366.06|371.41|366.01|16
1641930800000|2022-01-11 19:53:20|371.42|366.02|371.49|366.09|371.51|366.11|371.41|366.01|16
1641930810000|2022-01-11 19:53:30|371.56|366.16|371.55|366.15|371.62|366.22|371.48|366.08|19
1641930820000|2022-01-11 19:53:40|371.56|366.16|371.61|366.21|371.63|366.23|371.55|366.15|22
1641930830000|2022-01-11 19:53:50|371.63|366.23|371.86|366.46|371.94|366.54|371.62|366.22|27
1641930840000|2022-01-11 19:54:00|371.87|366.47|371.84|366.44|371.92|366.52|371.84|366.44|25
1641930850000|2022-01-11 19:54:10|371.85|366.45|371.75|366.35|371.85|366.45|371.73|366.33|19
1641930860000|2022-01-11 19:54:20|371.74|366.34|371.55|366.15|371.74|366.34|371.5|366.1|23
1641930870000|2022-01-11 19:54:30|371.53|366.13|371.6|366.2|371.66|366.26|371.51|366.11|27
1641930880000|2022-01-11 19:54:40|371.59|366.19|371.64|366.24|371.66|366.26|371.58|366.18|18
1641930890000|2022-01-11 19:54:50|371.65|366.25|371.51|366.11|371.75|366.35|371.51|366.11|25
1641930900000|2022-01-11 19:55:00|371.5|366.1|371.53|366.13|371.53|366.13|371.45|366.05|21
1641930910000|2022-01-11 19:55:10|371.52|366.12|371.57|366.17|371.57|366.17|371.52|366.12|7
1641930920000|2022-01-11 19:55:20|371.6|366.2|371.67|366.27|371.67|366.27|371.55|366.15|17
1641930930000|2022-01-11 19:55:30|371.66|366.26|371.66|366.26|371.69|366.29|371.61|366.21|18
1641930940000|2022-01-11 19:55:40|371.65|366.25|371.69|366.29|371.69|366.29|371.62|366.22|22
1641930950000|2022-01-11 19:55:50|371.67|366.27|371.59|366.19|371.72|366.32|371.53|366.13|25
1641930960000|2022-01-11 19:56:00|371.62|366.22|371.59|366.19|371.62|366.22|371.51|366.11|11
1641930970000|2022-01-11 19:56:10|371.61|366.21|371.54|366.14|371.61|366.21|371.53|366.13|22
1641930980000|2022-01-11 19:56:20|371.53|366.13|371.48|366.08|371.56|366.16|371.46|366.06|9
1641930990000|2022-01-11 19:56:30|371.47|366.07|371.36|365.96|371.47|366.07|371.34|365.94|10
1641931000000|2022-01-11 19:56:40|371.38|365.98|371.49|366.09|371.52|366.12|371.38|365.98|19
1641931010000|2022-01-11 19:56:50|371.5|366.1|371.29|365.89|371.51|366.11|371.29|365.89|18
1641931020000|2022-01-11 19:57:00|371.35|365.95|371.33|365.93|371.35|365.95|371.31|365.91|15
1641931030000|2022-01-11 19:57:10|371.32|365.92|371.32|365.92|371.33|365.93|371.31|365.91|6
1641931040000|2022-01-11 19:57:20|371.33|365.93|371.36|365.96|371.36|365.96|371.33|365.93|7
1641931050000|2022-01-11 19:57:30|371.33|365.93|371.29|365.89|371.34|365.94|371.26|365.86|9
1641931060000|2022-01-11 19:57:40|371.27|365.87|371.26|365.86|371.29|365.89|371.25|365.85|9
1641931070000|2022-01-11 19:57:50|371.27|365.87|371.22|365.82|371.28|365.88|371.21|365.81|15
1641931080000|2022-01-11 19:58:00|371.21|365.81|371.14|365.74|371.21|365.81|371.14|365.74|8
1641931090000|2022-01-11 19:58:10|371.12|365.72|371.1|365.7|371.12|365.72|371.06|365.66|16
1641931100000|2022-01-11 19:58:20|371.09|365.69|371.09|365.69|371.12|365.72|371.09|365.69|17
1641931110000|2022-01-11 19:58:30|371.1|365.7|371.04|365.64|371.11|365.71|371.04|365.64|13
1641931120000|2022-01-11 19:58:40|371.03|365.63|371.07|365.67|371.09|365.69|371.03|365.63|14
1641931130000|2022-01-11 19:58:50|371.1|365.7|371.1|365.7|371.12|365.72|371.09|365.69|11
1641931140000|2022-01-11 19:59:00|371.09|365.69|370.99|365.59|371.09|365.69|370.98|365.58|18
1641931150000|2022-01-11 19:59:10|370.98|365.58|370.97|365.57|370.98|365.58|370.97|365.57|2
1641931160000|2022-01-11 19:59:20|370.98|365.58|370.93|365.53|370.98|365.58|370.87|365.47|13
1641931170000|2022-01-11 19:59:30|370.94|365.54|370.83|365.43|370.95|365.55|370.83|365.43|11
1641931180000|2022-01-11 19:59:40|370.85|365.45|370.88|365.48|370.97|365.57|370.85|365.45|17
1641931190000|2022-01-11 19:59:50|370.87|365.47|370.88|365.48|370.89|365.49|370.85|365.45|13
1641931200000|2022-01-11 20:00:00|370.87|365.47|371.02|365.62|371.02|365.62|370.87|365.47|20
1641931210000|2022-01-11 20:00:10|370.99|365.59|371.08|365.68|371.1|365.7|370.99|365.59|22
1641931220000|2022-01-11 20:00:20|371.09|365.69|371.06|365.66|371.12|365.72|371.04|365.64|15
1641931230000|2022-01-11 20:00:30|371.07|365.67|371.18|365.78|371.19|365.79|371.07|365.67|22
1641931240000|2022-01-11 20:00:40|371.16|365.76|371.23|365.83|371.23|365.83|371.15|365.75|13
1641931250000|2022-01-11 20:00:50|371.2|365.8|371.21|365.81|371.23|365.83|371.17|365.77|18
1641931260000|2022-01-11 20:01:00|371.2|365.8|371.18|365.78|371.21|365.81|371.15|365.75|17
1641931270000|2022-01-11 20:01:10|371.16|365.76|371.16|365.76|371.19|365.79|371.15|365.75|10
1641931280000|2022-01-11 20:01:20|371.17|365.77|371.18|365.78|371.18|365.78|371.16|365.76|14
1641931290000|2022-01-11 20:01:30|371.17|365.77|371.03|365.63|371.17|365.77|370.99|365.59|18
1641931300000|2022-01-11 20:01:40|371.01|365.61|370.98|365.58|371.03|365.63|370.95|365.55|10
1641931310000|2022-01-11 20:01:50|370.99|365.59|370.93|365.53|371.03|365.63|370.91|365.51|16
1641931320000|2022-01-11 20:02:00|370.95|365.55|370.85|365.45|370.96|365.56|370.85|365.45|21
1641931330000|2022-01-11 20:02:10|370.89|365.49|370.85|365.45|370.91|365.51|370.81|365.41|21
1641931340000|2022-01-11 20:02:20|370.9|365.5|370.91|365.51|370.91|365.51|370.85|365.45|10
1641931350000|2022-01-11 20:02:30|370.9|365.5|370.9|365.5|370.91|365.51|370.88|365.48|7
1641931360000|2022-01-11 20:02:40|370.91|365.51|371.04|365.64|371.04|365.64|370.89|365.49|21
1641931370000|2022-01-11 20:02:50|371.05|365.65|371.03|365.63|371.06|365.66|371|365.6|20
1641931380000|2022-01-11 20:03:00|371.04|365.64|370.86|365.46|371.07|365.67|370.83|365.43|23
1641931390000|2022-01-11 20:03:10|370.82|365.42|370.87|365.47|370.94|365.54|370.82|365.42|22
1641931400000|2022-01-11 20:03:20|370.88|365.48|370.86|365.46|370.92|365.52|370.83|365.43|15
1641931410000|2022-01-11 20:03:30|370.94|365.54|370.98|365.58|371.07|365.67|370.94|365.54|20
1641931420000|2022-01-11 20:03:40|370.97|365.57|371.08|365.68|371.09|365.69|370.96|365.56|14
1641931430000|2022-01-11 20:03:50|371.09|365.69|371.06|365.66|371.09|365.69|370.96|365.56|21
1641931440000|2022-01-11 20:04:00|371.05|365.65|371.05|365.65|371.07|365.67|371.01|365.61|15
1641931450000|2022-01-11 20:04:10|371.04|365.64|371|365.6|371.08|365.68|371|365.6|11
1641931460000|2022-01-11 20:04:20|371.01|365.61|370.9|365.5|371.04|365.64|370.9|365.5|25
1641931470000|2022-01-11 20:04:30|370.91|365.51|370.91|365.51|370.97|365.57|370.9|365.5|15
1641931480000|2022-01-11 20:04:40|370.92|365.52|370.91|365.51|370.93|365.53|370.91|365.51|6
1641931490000|2022-01-11 20:04:50|370.89|365.49|370.95|365.55|371|365.6|370.89|365.49|26
1641931500000|2022-01-11 20:05:00|370.92|365.52|370.94|365.54|370.97|365.57|370.92|365.52|25
1641931510000|2022-01-11 20:05:10|370.96|365.56|370.87|365.47|370.98|365.58|370.83|365.43|28
1641931520000|2022-01-11 20:05:20|370.84|365.44|370.92|365.52|370.93|365.53|370.84|365.44|17
1641931530000|2022-01-11 20:05:30|370.91|365.51|370.94|365.54|370.96|365.56|370.9|365.5|13
1641931540000|2022-01-11 20:05:40|370.96|365.56|370.99|365.59|371|365.6|370.96|365.56|10
1641931550000|2022-01-11 20:05:50|371|365.6|371.03|365.63|371.07|365.67|370.98|365.58|16
1641931560000|2022-01-11 20:06:00|371.01|365.61|371.06|365.66|371.06|365.66|370.93|365.53|19
1641931570000|2022-01-11 20:06:10|371.07|365.67|371.33|365.93|371.35|365.95|371.07|365.67|19
1641931580000|2022-01-11 20:06:20|371.31|365.91|371.34|365.94|371.35|365.95|371.31|365.91|15
1641931590000|2022-01-11 20:06:30|371.33|365.93|371.4|366|371.4|366|371.32|365.92|17
1641931600000|2022-01-11 20:06:40|371.38|365.98|371.53|366.13|371.53|366.13|371.36|365.96|21
1641931610000|2022-01-11 20:06:50|371.55|366.15|371.49|366.09|371.56|366.16|371.48|366.08|17
1641931620000|2022-01-11 20:07:00|371.52|366.12|371.43|366.03|371.52|366.12|371.41|366.01|20
1641931630000|2022-01-11 20:07:10|371.41|366.01|371.47|366.07|371.49|366.09|371.41|366.01|23
1641931640000|2022-01-11 20:07:20|371.48|366.08|371.44|366.04|371.5|366.1|371.43|366.03|24
1641931650000|2022-01-11 20:07:30|371.45|366.05|371.43|366.03|371.46|366.06|371.39|365.99|19
1641931660000|2022-01-11 20:07:40|371.42|366.02|371.37|365.97|371.42|366.02|371.37|365.97|9
1641931670000|2022-01-11 20:07:50|371.36|365.96|371.34|365.94|371.38|365.98|371.34|365.94|14
1641931680000|2022-01-11 20:08:00|371.32|365.92|371.05|365.65|371.32|365.92|371.03|365.63|15
1641931690000|2022-01-11 20:08:10|370.94|365.54|370.92|365.52|370.98|365.58|370.92|365.52|22
1641931700000|2022-01-11 20:08:20|370.93|365.53|370.71|365.31|370.93|365.53|370.62|365.22|30
1641931710000|2022-01-11 20:08:30|370.73|365.33|370.79|365.39|370.79|365.39|370.67|365.27|21
1641931720000|2022-01-11 20:08:40|370.82|365.42|370.96|365.56|370.96|365.56|370.78|365.38|22
1641931730000|2022-01-11 20:08:50|370.95|365.55|371.04|365.64|371.05|365.65|370.91|365.51|20
1641931740000|2022-01-11 20:09:00|371.05|365.65|371.24|365.84|371.24|365.84|371.03|365.63|18
1641931750000|2022-01-11 20:09:10|371.27|365.87|371.34|365.94|371.37|365.97|371.27|365.87|24
1641931760000|2022-01-11 20:09:20|371.26|365.86|371.15|365.75|371.26|365.86|371.1|365.7|24
1641931770000|2022-01-11 20:09:30|371.17|365.77|371.03|365.63|371.18|365.78|371|365.6|27
1641931780000|2022-01-11 20:09:40|371.04|365.64|370.97|365.57|371.04|365.64|370.95|365.55|15
1641931790000|2022-01-11 20:09:50|370.98|365.58|371|365.6|371|365.6|370.96|365.56|18
1641931800000|2022-01-11 20:10:00|370.98|365.58|370.98|365.58|371.01|365.61|370.96|365.56|14
1641931810000|2022-01-11 20:10:10|370.99|365.59|370.96|365.56|371|365.6|370.93|365.53|15
1641931820000|2022-01-11 20:10:20|370.95|365.55|370.97|365.57|371.01|365.61|370.93|365.53|13
1641931830000|2022-01-11 20:10:30|370.99|365.59|370.98|365.58|371.03|365.63|370.97|365.57|18
1641931840000|2022-01-11 20:10:40|371.02|365.62|370.79|365.39|371.02|365.62|370.79|365.39|24
1641931850000|2022-01-11 20:10:50|370.77|365.37|370.73|365.33|370.78|365.38|370.7|365.3|17
1641931860000|2022-01-11 20:11:00|370.72|365.32|370.75|365.35|370.76|365.36|370.7|365.3|14
1641931870000|2022-01-11 20:11:10|370.69|365.29|370.65|365.25|370.69|365.29|370.65|365.25|4
1641931880000|2022-01-11 20:11:20|370.66|365.26|370.67|365.27|370.67|365.27|370.64|365.24|7
1641931890000|2022-01-11 20:11:30|370.69|365.29|370.82|365.42|370.84|365.44|370.66|365.26|14
1641931900000|2022-01-11 20:11:40|370.76|365.36|370.73|365.33|370.77|365.37|370.72|365.32|12
1641931910000|2022-01-11 20:11:50|370.71|365.31|370.74|365.34|370.74|365.34|370.64|365.24|11
1641931920000|2022-01-11 20:12:00|370.75|365.35|370.71|365.31|370.75|365.35|370.7|365.3|11
1641931930000|2022-01-11 20:12:10|370.7|365.3|370.73|365.33|370.74|365.34|370.7|365.3|12
1641931940000|2022-01-11 20:12:20|370.74|365.34|370.68|365.28|370.74|365.34|370.67|365.27|6
1641931950000|2022-01-11 20:12:30|370.71|365.31|370.81|365.41|370.84|365.44|370.71|365.31|21
1641931960000|2022-01-11 20:12:40|370.82|365.42|370.84|365.44|370.86|365.46|370.81|365.41|9
1641931970000|2022-01-11 20:12:50|370.85|365.45|370.9|365.5|370.9|365.5|370.84|365.44|6
1641931980000|2022-01-11 20:13:00|370.89|365.49|370.76|365.36|370.89|365.49|370.76|365.36|11
1641931990000|2022-01-11 20:13:10|370.75|365.35|370.53|365.13|370.75|365.35|370.53|365.13|20
1641932000000|2022-01-11 20:13:20|370.54|365.14|370.53|365.13|370.56|365.16|370.52|365.12|12
1641932010000|2022-01-11 20:13:30|370.48|365.08|370.51|365.11|370.51|365.11|370.48|365.08|7
1641932020000|2022-01-11 20:13:40|370.52|365.12|370.5|365.1|370.58|365.18|370.47|365.07|18
1641932030000|2022-01-11 20:13:50|370.51|365.11|370.58|365.18|370.6|365.2|370.51|365.11|14
1641932040000|2022-01-11 20:14:00|370.6|365.2|370.52|365.12|370.6|365.2|370.51|365.11|16
1641932050000|2022-01-11 20:14:10|370.53|365.13|370.58|365.18|370.59|365.19|370.53|365.13|9
1641932060000|2022-01-11 20:14:20|370.57|365.17|370.55|365.15|370.57|365.17|370.54|365.14|7
1641932070000|2022-01-11 20:14:30|370.56|365.16|370.55|365.15|370.56|365.16|370.55|365.15|2
1641932080000|2022-01-11 20:14:40|370.54|365.14|370.52|365.12|370.54|365.14|370.5|365.1|10
1641932090000|2022-01-11 20:14:50|370.54|365.14|370.51|365.11|370.54|365.14|370.5|365.1|10
1641932100000|2022-01-11 20:15:00|370.52|365.12|370.54|365.14|370.55|365.15|370.48|365.08|14
1641932110000|2022-01-11 20:15:10|370.55|365.15|370.63|365.23|370.63|365.23|370.54|365.14|11
1641932120000|2022-01-11 20:15:20|370.61|365.21|370.55|365.15|370.68|365.28|370.55|365.15|17
1641932130000|2022-01-11 20:15:30|370.54|365.14|370.59|365.19|370.59|365.19|370.52|365.12|18
1641932140000|2022-01-11 20:15:40|370.58|365.18|370.6|365.2|370.72|365.32|370.58|365.18|18
1641932150000|2022-01-11 20:15:50|370.62|365.22|370.57|365.17|370.65|365.25|370.57|365.17|17
1641932160000|2022-01-11 20:16:00|370.58|365.18|370.65|365.25|370.69|365.29|370.58|365.18|8
1641932170000|2022-01-11 20:16:10|370.64|365.24|370.63|365.23|370.65|365.25|370.62|365.22|8
1641932180000|2022-01-11 20:16:20|370.64|365.24|370.65|365.25|370.65|365.25|370.62|365.22|7
1641932190000|2022-01-11 20:16:30|370.64|365.24|370.65|365.25|370.68|365.28|370.62|365.22|12
1641932200000|2022-01-11 20:16:40|370.64|365.24|370.69|365.29|370.69|365.29|370.63|365.23|20
1641932210000|2022-01-11 20:16:50|370.67|365.27|370.68|365.28|370.74|365.34|370.64|365.24|28
1641932220000|2022-01-11 20:17:00|370.66|365.26|370.64|365.24|370.69|365.29|370.6|365.2|21
1641932230000|2022-01-11 20:17:10|370.68|365.28|370.46|365.06|370.7|365.3|370.43|365.03|25
1641932240000|2022-01-11 20:17:20|370.45|365.05|370.32|364.92|370.45|365.05|370.28|364.88|25
1641932250000|2022-01-11 20:17:30|370.35|364.95|370.44|365.04|370.44|365.04|370.33|364.93|16
1641932260000|2022-01-11 20:17:40|370.45|365.05|370.42|365.02|370.45|365.05|370.42|365.02|4
1641932270000|2022-01-11 20:17:50|370.43|365.03|370.49|365.09|370.51|365.11|370.42|365.02|12
1641932280000|2022-01-11 20:18:00|370.55|365.15|370.55|365.15|370.57|365.17|370.46|365.06|18
1641932290000|2022-01-11 20:18:10|370.56|365.16|370.37|364.97|370.56|365.16|370.37|364.97|24
1641932300000|2022-01-11 20:18:20|370.39|364.99|370.39|364.99|370.43|365.03|370.39|364.99|16
1641932310000|2022-01-11 20:18:30|370.38|364.98|370.43|365.03|370.43|365.03|370.37|364.97|10
1641932320000|2022-01-11 20:18:40|370.41|365.01|370.5|365.1|370.51|365.11|370.41|365.01|12
1641932330000|2022-01-11 20:18:50|370.49|365.09|370.49|365.09|370.49|365.09|370.48|365.08|3
1641932340000|2022-01-11 20:19:00|370.47|365.07|370.55|365.15|370.57|365.17|370.46|365.06|20
1641932350000|2022-01-11 20:19:10|370.53|365.13|370.46|365.06|370.58|365.18|370.41|365.01|21
1641932360000|2022-01-11 20:19:20|370.43|365.03|370.44|365.04|370.49|365.09|370.36|364.96|19
1641932370000|2022-01-11 20:19:30|370.42|365.02|370.52|365.12|370.52|365.12|370.36|364.96|13
1641932380000|2022-01-11 20:19:40|370.51|365.11|370.54|365.14|370.58|365.18|370.48|365.08|17
1641932390000|2022-01-11 20:19:50|370.53|365.13|370.54|365.14|370.56|365.16|370.52|365.12|8
1641932400000|2022-01-11 20:20:00|370.53|365.13|370.59|365.19|370.59|365.19|370.5|365.1|16
1641932410000|2022-01-11 20:20:10|370.61|365.21|370.54|365.14|370.71|365.31|370.54|365.14|20
1641932420000|2022-01-11 20:20:20|370.56|365.16|370.42|365.02|370.58|365.18|370.41|365.01|20
1641932430000|2022-01-11 20:20:30|370.43|365.03|370.47|365.07|370.52|365.12|370.43|365.03|14
1641932440000|2022-01-11 20:20:40|370.46|365.06|370.59|365.19|370.59|365.19|370.46|365.06|21
1641932450000|2022-01-11 20:20:50|370.58|365.18|370.51|365.11|370.58|365.18|370.48|365.08|13
1641932460000|2022-01-11 20:21:00|370.52|365.12|370.5|365.1|370.52|365.12|370.47|365.07|13
1641932470000|2022-01-11 20:21:10|370.49|365.09|370.52|365.12|370.52|365.12|370.49|365.09|8
1641932480000|2022-01-11 20:21:20|370.51|365.11|370.54|365.14|370.55|365.15|370.5|365.1|14
1641932490000|2022-01-11 20:21:30|370.45|365.05|370.61|365.21|370.61|365.21|370.45|365.05|13
1641932500000|2022-01-11 20:21:40|370.62|365.22|370.76|365.36|370.92|365.52|370.61|365.21|27
1641932510000|2022-01-11 20:21:50|370.77|365.37|370.82|365.42|370.82|365.42|370.75|365.35|19
1641932520000|2022-01-11 20:22:00|370.8|365.4|370.79|365.39|370.84|365.44|370.79|365.39|17
1641932530000|2022-01-11 20:22:10|370.8|365.4|370.93|365.53|370.95|365.55|370.8|365.4|20
1641932540000|2022-01-11 20:22:20|370.94|365.54|370.88|365.48|370.99|365.59|370.85|365.45|25
1641932550000|2022-01-11 20:22:30|370.87|365.47|370.88|365.48|370.89|365.49|370.83|365.43|14
1641932560000|2022-01-11 20:22:40|370.89|365.49|370.96|365.56|370.98|365.58|370.88|365.48|15
1641932570000|2022-01-11 20:22:50|370.95|365.55|371.06|365.66|371.06|365.66|370.9|365.5|20
1641932580000|2022-01-11 20:23:00|371.03|365.63|371.11|365.71|371.16|365.76|371.02|365.62|22
1641932590000|2022-01-11 20:23:10|371.12|365.72|371.15|365.75|371.29|365.89|371.1|365.7|21
1641932600000|2022-01-11 20:23:20|371.17|365.77|371.13|365.73|371.17|365.77|371.13|365.73|7
1641932610000|2022-01-11 20:23:30|371.14|365.74|371.16|365.76|371.19|365.79|371.13|365.73|8
1641932620000|2022-01-11 20:23:40|371.15|365.75|370.99|365.59|371.18|365.78|370.99|365.59|18
1641932630000|2022-01-11 20:23:50|371|365.6|370.98|365.58|371.07|365.67|370.98|365.58|22
1641932640000|2022-01-11 20:24:00|370.96|365.56|370.89|365.49|370.98|365.58|370.82|365.42|19
1641932650000|2022-01-11 20:24:10|370.88|365.48|370.89|365.49|370.97|365.57|370.88|365.48|24
1641932660000|2022-01-11 20:24:20|370.88|365.48|370.9|365.5|370.98|365.58|370.86|365.46|18
1641932670000|2022-01-11 20:24:30|370.87|365.47|370.89|365.49|370.94|365.54|370.86|365.46|15
1641932680000|2022-01-11 20:24:40|370.88|365.48|370.89|365.49|370.89|365.49|370.87|365.47|5
1641932690000|2022-01-11 20:24:50|370.88|365.48|370.85|365.45|370.89|365.49|370.84|365.44|11
1641932700000|2022-01-11 20:25:00|370.87|365.47|370.88|365.48|370.89|365.49|370.85|365.45|19
1641932710000|2022-01-11 20:25:10|370.87|365.47|370.94|365.54|370.95|365.55|370.87|365.47|18
1641932720000|2022-01-11 20:25:20|370.93|365.53|370.9|365.5|370.96|365.56|370.9|365.5|14
1641932730000|2022-01-11 20:25:30|370.91|365.51|370.85|365.45|370.91|365.51|370.83|365.43|16
1641932740000|2022-01-11 20:25:40|370.87|365.47|370.88|365.48|370.92|365.52|370.84|365.44|14
1641932750000|2022-01-11 20:25:50|370.89|365.49|370.86|365.46|370.9|365.5|370.86|365.46|10
1641932760000|2022-01-11 20:26:00|370.88|365.48|370.86|365.46|370.88|365.48|370.83|365.43|17
1641932770000|2022-01-11 20:26:10|370.88|365.48|370.84|365.44|370.88|365.48|370.83|365.43|9
1641932780000|2022-01-11 20:26:20|370.83|365.43|370.86|365.46|370.88|365.48|370.82|365.42|12
1641932790000|2022-01-11 20:26:30|370.85|365.45|370.85|365.45|370.86|365.46|370.84|365.44|10
1641932800000|2022-01-11 20:26:40|370.83|365.43|370.95|365.55|370.99|365.59|370.83|365.43|15
1641932810000|2022-01-11 20:26:50|370.94|365.54|370.89|365.49|370.94|365.54|370.86|365.46|19
1641932820000|2022-01-11 20:27:00|370.88|365.48|370.84|365.44|370.88|365.48|370.83|365.43|12
1641932830000|2022-01-11 20:27:10|370.85|365.45|370.87|365.47|370.89|365.49|370.85|365.45|7
1641932840000|2022-01-11 20:27:20|370.89|365.49|370.91|365.51|370.91|365.51|370.88|365.48|10
1641932850000|2022-01-11 20:27:30|370.9|365.5|370.88|365.48|370.91|365.51|370.88|365.48|6
1641932860000|2022-01-11 20:27:40|370.89|365.49|370.89|365.49|370.89|365.49|370.87|365.47|10
1641932870000|2022-01-11 20:27:50|370.9|365.5|370.87|365.47|370.9|365.5|370.87|365.47|6
1641932880000|2022-01-11 20:28:00|370.88|365.48|371.02|365.62|371.08|365.68|370.88|365.48|25
1641932890000|2022-01-11 20:28:10|371.03|365.63|371.11|365.71|371.11|365.71|371|365.6|16
1641932900000|2022-01-11 20:28:20|371.09|365.69|371.04|365.64|371.09|365.69|371.02|365.62|14
1641932910000|2022-01-11 20:28:30|371.03|365.63|371|365.6|371.04|365.64|371|365.6|11
1641932920000|2022-01-11 20:28:40|370.98|365.58|371.02|365.62|371.02|365.62|370.92|365.52|11
1641932930000|2022-01-11 20:28:50|370.97|365.57|370.96|365.56|371.02|365.62|370.96|365.56|18
1641932940000|2022-01-11 20:29:00|370.95|365.55|370.94|365.54|371.01|365.61|370.93|365.53|21
1641932950000|2022-01-11 20:29:10|370.95|365.55|370.98|365.58|370.98|365.58|370.94|365.54|5
1641932960000|2022-01-11 20:29:20|370.99|365.59|370.97|365.57|371|365.6|370.95|365.55|11
1641932970000|2022-01-11 20:29:30|370.96|365.56|370.93|365.53|370.97|365.57|370.93|365.53|8
1641932980000|2022-01-11 20:29:40|370.94|365.54|370.89|365.49|370.94|365.54|370.88|365.48|11
1641932990000|2022-01-11 20:29:50|370.88|365.48|370.88|365.48|370.89|365.49|370.88|365.48|11
1641933000000|2022-01-11 20:30:00|370.84|365.44|370.84|365.44|370.89|365.49|370.84|365.44|15
1641933010000|2022-01-11 20:30:10|370.85|365.45|371.36|365.96|371.36|365.96|370.77|365.37|27
1641933020000|2022-01-11 20:30:20|371.33|365.93|371.06|365.66|371.33|365.93|371.01|365.61|33
1641933030000|2022-01-11 20:30:30|371.05|365.65|371.16|365.76|371.16|365.76|371.04|365.64|23
1641933040000|2022-01-11 20:30:40|371.13|365.73|371.41|366.01|371.41|366.01|371.08|365.68|24
1641933050000|2022-01-11 20:30:50|371.42|366.02|371.39|365.99|371.52|366.12|371.39|365.99|28
1641933060000|2022-01-11 20:31:00|371.4|366|371.27|365.87|371.41|366.01|371.22|365.82|30
1641933070000|2022-01-11 20:31:10|371.28|365.88|371.24|365.84|371.28|365.88|371.23|365.83|11
1641933080000|2022-01-11 20:31:20|371.23|365.83|371.22|365.82|371.26|365.86|371.22|365.82|6
1641933090000|2022-01-11 20:31:30|371.19|365.79|371.17|365.77|371.2|365.8|371.16|365.76|11
1641933100000|2022-01-11 20:31:40|371.16|365.76|371.11|365.71|371.16|365.76|371.05|365.65|14
1641933110000|2022-01-11 20:31:50|371.12|365.72|371.19|365.79|371.19|365.79|371.12|365.72|18
1641933120000|2022-01-11 20:32:00|371.18|365.78|371.16|365.76|371.19|365.79|371.11|365.71|13
1641933130000|2022-01-11 20:32:10|371.18|365.78|371.18|365.78|371.21|365.81|371.16|365.76|10
1641933140000|2022-01-11 20:32:20|371.17|365.77|371.18|365.78|371.19|365.79|371.17|365.77|11
1641933150000|2022-01-11 20:32:30|371.15|365.75|371.03|365.63|371.18|365.78|371.03|365.63|24
1641933160000|2022-01-11 20:32:40|371.06|365.66|371.1|365.7|371.1|365.7|371.03|365.63|13
1641933170000|2022-01-11 20:32:50|371.11|365.71|371.16|365.76|371.2|365.8|371.09|365.69|12
1641933180000|2022-01-11 20:33:00|371.14|365.74|371.1|365.7|371.15|365.75|371.07|365.67|15
1641933190000|2022-01-11 20:33:10|371.08|365.68|370.97|365.57|371.08|365.68|370.97|365.57|7
1641933200000|2022-01-11 20:33:20|370.98|365.58|371|365.6|371.03|365.63|370.97|365.57|14
1641933210000|2022-01-11 20:33:30|370.99|365.59|370.93|365.53|371.01|365.61|370.93|365.53|10
1641933220000|2022-01-11 20:33:40|370.92|365.52|370.93|365.53|370.95|365.55|370.92|365.52|12
1641933230000|2022-01-11 20:33:50|370.94|365.54|370.94|365.54|370.96|365.56|370.92|365.52|9
1641933240000|2022-01-11 20:34:00|370.96|365.56|370.96|365.56|370.97|365.57|370.91|365.51|13
1641933250000|2022-01-11 20:34:10|370.95|365.55|370.85|365.45|370.95|365.55|370.83|365.43|15
1641933260000|2022-01-11 20:34:20|370.86|365.46|370.83|365.43|370.95|365.55|370.83|365.43|24
1641933270000|2022-01-11 20:34:30|370.84|365.44|370.69|365.29|370.92|365.52|370.69|365.29|22
1641933280000|2022-01-11 20:34:40|370.72|365.32|370.66|365.26|370.73|365.33|370.66|365.26|10
1641933290000|2022-01-11 20:34:50|370.65|365.25|370.66|365.26|370.72|365.32|370.6|365.2|15
1641933300000|2022-01-11 20:35:00|370.65|365.25|370.71|365.31|370.71|365.31|370.59|365.19|15
1641933310000|2022-01-11 20:35:10|370.7|365.3|370.72|365.32|370.72|365.32|370.66|365.26|24
1641933320000|2022-01-11 20:35:20|370.69|365.29|370.72|365.32|370.74|365.34|370.69|365.29|16
1641933330000|2022-01-11 20:35:30|370.71|365.31|370.75|365.35|370.75|365.35|370.71|365.31|7
1641933340000|2022-01-11 20:35:40|370.74|365.34|370.75|365.35|370.76|365.36|370.74|365.34|6
1641933350000|2022-01-11 20:35:50|370.74|365.34|370.75|365.35|370.75|365.35|370.71|365.31|11
1641933360000|2022-01-11 20:36:00|370.77|365.37|370.83|365.43|370.9|365.5|370.76|365.36|24
1641933370000|2022-01-11 20:36:10|370.81|365.41|370.74|365.34|370.81|365.41|370.72|365.32|22
1641933380000|2022-01-11 20:36:20|370.73|365.33|370.7|365.3|370.77|365.37|370.63|365.23|26
1641933390000|2022-01-11 20:36:30|370.69|365.29|370.68|365.28|370.73|365.33|370.65|365.25|19
1641933400000|2022-01-11 20:36:40|370.72|365.32|370.72|365.32|370.73|365.33|370.7|365.3|12
1641933410000|2022-01-11 20:36:50|370.73|365.33|370.75|365.35|370.76|365.36|370.73|365.33|18
1641933420000|2022-01-11 20:37:00|370.73|365.33|370.8|365.4|370.83|365.43|370.73|365.33|17
1641933430000|2022-01-11 20:37:10|370.79|365.39|370.76|365.36|370.8|365.4|370.76|365.36|16
1641933440000|2022-01-11 20:37:20|370.77|365.37|370.82|365.42|370.82|365.42|370.76|365.36|17
1641933450000|2022-01-11 20:37:30|370.83|365.43|370.87|365.47|370.87|365.47|370.83|365.43|15
1641933460000|2022-01-11 20:37:40|370.86|365.46|370.83|365.43|370.88|365.48|370.82|365.42|11
1641933470000|2022-01-11 20:37:50|370.84|365.44|370.88|365.48|370.89|365.49|370.82|365.42|15
1641933480000|2022-01-11 20:38:00|370.87|365.47|370.85|365.45|370.88|365.48|370.85|365.45|12
1641933490000|2022-01-11 20:38:10|370.86|365.46|370.8|365.4|370.86|365.46|370.8|365.4|11
1641933500000|2022-01-11 20:38:20|370.81|365.41|370.81|365.41|370.82|365.42|370.8|365.4|4
1641933510000|2022-01-11 20:38:30|370.8|365.4|370.79|365.39|370.8|365.4|370.77|365.37|7
1641933520000|2022-01-11 20:38:40|370.78|365.38|370.78|365.38|370.79|365.39|370.77|365.37|4
1641933530000|2022-01-11 20:38:50|370.79|365.39|370.74|365.34|370.79|365.39|370.74|365.34|3
1641933540000|2022-01-11 20:39:00|370.78|365.38|370.78|365.38|370.84|365.44|370.77|365.37|27
1641933550000|2022-01-11 20:39:10|370.79|365.39|370.78|365.38|370.82|365.42|370.77|365.37|11
1641933560000|2022-01-11 20:39:20|370.77|365.37|370.74|365.34|370.77|365.37|370.74|365.34|6
1641933570000|2022-01-11 20:39:30|370.72|365.32|370.66|365.26|370.72|365.32|370.66|365.26|5
1641933580000|2022-01-11 20:39:40|370.63|365.23|370.57|365.17|370.63|365.23|370.55|365.15|10
1641933590000|2022-01-11 20:39:50|370.59|365.19|370.59|365.19|370.63|365.23|370.54|365.14|25
1641933600000|2022-01-11 20:40:00|370.58|365.18|370.63|365.23|370.63|365.23|370.55|365.15|23
1641933610000|2022-01-11 20:40:10|370.62|365.22|370.56|365.16|370.62|365.22|370.52|365.12|16
1641933620000|2022-01-11 20:40:20|370.57|365.17|370.9|365.5|370.9|365.5|370.56|365.16|27
1641933630000|2022-01-11 20:40:30|370.91|365.51|370.93|365.53|370.93|365.53|370.88|365.48|13
1641933640000|2022-01-11 20:40:40|370.92|365.52|371.02|365.62|371.06|365.66|370.92|365.52|13
1641933650000|2022-01-11 20:40:50|371.03|365.63|371.1|365.7|371.12|365.72|371.01|365.61|20
1641933660000|2022-01-11 20:41:00|371.11|365.71|371.31|365.91|371.33|365.93|371.11|365.71|20
1641933670000|2022-01-11 20:41:10|371.32|365.92|371.25|365.85|371.32|365.92|371.2|365.8|16
1641933680000|2022-01-11 20:41:20|371.24|365.84|371.18|365.78|371.26|365.86|371.14|365.74|19
1641933690000|2022-01-11 20:41:30|371.19|365.79|371.21|365.81|371.25|365.85|371.14|365.74|23
1641933700000|2022-01-11 20:41:40|371.22|365.82|371.38|365.98|371.38|365.98|371.22|365.82|19
1641933710000|2022-01-11 20:41:50|371.37|365.97|371.47|366.07|371.47|366.07|371.36|365.96|10
1641933720000|2022-01-11 20:42:00|371.52|366.12|371.62|366.22|371.64|366.24|371.52|366.12|18
1641933730000|2022-01-11 20:42:10|371.63|366.23|371.75|366.35|371.75|366.35|371.62|366.22|15
1641933740000|2022-01-11 20:42:20|371.74|366.34|371.75|366.35|371.81|366.41|371.7|366.3|19
1641933750000|2022-01-11 20:42:30|371.77|366.37|371.68|366.28|371.79|366.39|371.64|366.24|12
1641933760000|2022-01-11 20:42:40|371.69|366.29|371.74|366.34|371.76|366.36|371.69|366.29|12
1641933770000|2022-01-11 20:42:50|371.75|366.35|371.71|366.31|371.76|366.36|371.7|366.3|13
1641933780000|2022-01-11 20:43:00|371.72|366.32|371.63|366.23|371.72|366.32|371.63|366.23|8
1641933790000|2022-01-11 20:43:10|371.64|366.24|371.6|366.2|371.64|366.24|371.47|366.07|23
1641933800000|2022-01-11 20:43:20|371.58|366.18|371.55|366.15|371.6|366.2|371.55|366.15|12
1641933810000|2022-01-11 20:43:30|371.54|366.14|371.51|366.11|371.54|366.14|371.51|366.11|5
1641933820000|2022-01-11 20:43:40|371.52|366.12|371.49|366.09|371.52|366.12|371.46|366.06|12
1641933830000|2022-01-11 20:43:50|371.5|366.1|371.52|366.12|371.57|366.17|371.47|366.07|24
1641933840000|2022-01-11 20:44:00|371.51|366.11|371.44|366.04|371.52|366.12|371.43|366.03|15
1641933850000|2022-01-11 20:44:10|371.46|366.06|371.49|366.09|371.5|366.1|371.43|366.03|13
1641933860000|2022-01-11 20:44:20|371.5|366.1|371.52|366.12|371.52|366.12|371.48|366.08|12
1641933870000|2022-01-11 20:44:30|371.51|366.11|371.6|366.2|371.63|366.23|371.51|366.11|23
1641933880000|2022-01-11 20:44:40|371.61|366.21|371.58|366.18|371.61|366.21|371.56|366.16|17
1641933890000|2022-01-11 20:44:50|371.57|366.17|371.45|366.05|371.58|366.18|371.42|366.02|24
1641933900000|2022-01-11 20:45:00|371.46|366.06|371.46|366.06|371.48|366.08|371.45|366.05|13
1641933910000|2022-01-11 20:45:10|371.45|366.05|371.42|366.02|371.45|366.05|371.39|365.99|11
1641933920000|2022-01-11 20:45:20|371.41|366.01|371.37|365.97|371.42|366.02|371.36|365.96|13
1641933930000|2022-01-11 20:45:30|371.38|365.98|371.35|365.95|371.39|365.99|371.35|365.95|17
1641933950000|2022-01-11 20:45:50|371.34|365.94|371.27|365.87|371.34|365.94|371.24|365.84|18
1641933960000|2022-01-11 20:46:00|371.26|365.86|371.44|366.04|371.44|366.04|371.26|365.86|16
1641933970000|2022-01-11 20:46:10|371.4|366|371.4|366|371.42|366.02|371.38|365.98|13
1641933980000|2022-01-11 20:46:20|371.41|366.01|371.39|365.99|371.41|366.01|371.39|365.99|5
1641933990000|2022-01-11 20:46:30|371.38|365.98|371.33|365.93|371.4|366|371.3|365.9|24
1641934000000|2022-01-11 20:46:40|371.32|365.92|371.29|365.89|371.36|365.96|371.28|365.88|18
1641934010000|2022-01-11 20:46:50|371.3|365.9|371.41|366.01|371.41|366.01|371.28|365.88|21
1641934020000|2022-01-11 20:47:00|371.4|366|371.4|366|371.42|366.02|371.4|366|8
1641934030000|2022-01-11 20:47:10|371.36|365.96|371.31|365.91|371.36|365.96|371.31|365.91|13
1641934040000|2022-01-11 20:47:20|371.33|365.93|371.31|365.91|371.33|365.93|371.3|365.9|12
1641934050000|2022-01-11 20:47:30|371.32|365.92|371.3|365.9|371.32|365.92|371.3|365.9|5
1641934060000|2022-01-11 20:47:40|371.29|365.89|371.5|366.1|371.5|366.1|371.29|365.89|13
1641934070000|2022-01-11 20:47:50|371.51|366.11|371.51|366.11|371.52|366.12|371.49|366.09|12
1641934080000|2022-01-11 20:48:00|371.52|366.12|371.51|366.11|371.53|366.13|371.51|366.11|10
1641934090000|2022-01-11 20:48:10|371.5|366.1|371.41|366.01|371.5|366.1|371.4|366|11
1641934100000|2022-01-11 20:48:20|371.42|366.02|371.37|365.97|371.42|366.02|371.34|365.94|14
1641934110000|2022-01-11 20:48:30|371.41|366.01|371.38|365.98|371.41|366.01|371.37|365.97|13
1641934120000|2022-01-11 20:48:40|371.37|365.97|371.42|366.02|371.42|366.02|371.36|365.96|10
1641934130000|2022-01-11 20:48:50|371.41|366.01|371.35|365.95|371.44|366.04|371.31|365.91|18
1641934140000|2022-01-11 20:49:00|371.32|365.92|371.35|365.95|371.36|365.96|371.32|365.92|5
1641934150000|2022-01-11 20:49:10|371.34|365.94|371.11|365.71|371.34|365.94|371.11|365.71|16
1641934160000|2022-01-11 20:49:20|371.14|365.74|371.11|365.71|371.14|365.74|371.11|365.71|2
1641934170000|2022-01-11 20:49:30|371.06|365.66|371.13|365.73|371.17|365.77|371.06|365.66|25
1641934180000|2022-01-11 20:49:40|371.12|365.72|371.16|365.76|371.17|365.77|371.11|365.71|7
1641934190000|2022-01-11 20:49:50|371.17|365.77|371.17|365.77|371.17|365.77|371.16|365.76|5
1641934200000|2022-01-11 20:50:00|371.18|365.78|371.09|365.69|371.2|365.8|371.07|365.67|17
1641934210000|2022-01-11 20:50:10|371.07|365.67|370.8|365.4|371.1|365.7|370.8|365.4|30
1641934220000|2022-01-11 20:50:20|370.81|365.41|370.74|365.34|370.84|365.44|370.74|365.34|25
1641934230000|2022-01-11 20:50:30|370.73|365.33|370.78|365.38|370.78|365.38|370.68|365.28|25
1641934240000|2022-01-11 20:50:40|370.74|365.34|370.8|365.4|370.81|365.41|370.73|365.33|16
1641934250000|2022-01-11 20:50:50|370.79|365.39|370.89|365.49|370.93|365.53|370.79|365.39|24
1641934260000|2022-01-11 20:51:00|370.91|365.51|370.99|365.59|370.99|365.59|370.88|365.48|17
1641934270000|2022-01-11 20:51:10|370.98|365.58|370.93|365.53|370.99|365.59|370.87|365.47|17
1641934280000|2022-01-11 20:51:20|370.81|365.41|370.78|365.38|370.81|365.41|370.77|365.37|7
1641934290000|2022-01-11 20:51:30|370.77|365.37|370.75|365.35|370.77|365.37|370.68|365.28|18
1641934300000|2022-01-11 20:51:40|370.74|365.34|370.8|365.4|370.8|365.4|370.74|365.34|9
1641934310000|2022-01-11 20:51:50|370.79|365.39|370.78|365.38|370.8|365.4|370.77|365.37|8
1641934320000|2022-01-11 20:52:00|370.77|365.37|370.76|365.36|370.8|365.4|370.76|365.36|18
1641934330000|2022-01-11 20:52:10|370.77|365.37|370.9|365.5|370.91|365.51|370.76|365.36|20
1641934340000|2022-01-11 20:52:20|370.89|365.49|370.96|365.56|370.98|365.58|370.88|365.48|8
1641934350000|2022-01-11 20:52:30|370.97|365.57|370.97|365.57|371.04|365.64|370.97|365.57|21
1641934360000|2022-01-11 20:52:40|370.99|365.59|370.92|365.52|371|365.6|370.92|365.52|23
1641934370000|2022-01-11 20:52:50|370.91|365.51|370.92|365.52|370.96|365.56|370.88|365.48|20
1641934380000|2022-01-11 20:53:00|370.91|365.51|370.8|365.4|370.91|365.51|370.8|365.4|8
1641934390000|2022-01-11 20:53:10|370.81|365.41|370.8|365.4|370.82|365.42|370.71|365.31|14
1641934400000|2022-01-11 20:53:20|370.74|365.34|370.72|365.32|370.75|365.35|370.67|365.27|17
1641934410000|2022-01-11 20:53:30|370.7|365.3|370.81|365.41|370.81|365.41|370.69|365.29|10
1641934420000|2022-01-11 20:53:40|370.8|365.4|370.74|365.34|370.8|365.4|370.72|365.32|15
1641934430000|2022-01-11 20:53:50|370.75|365.35|370.77|365.37|370.77|365.37|370.75|365.35|5
1641934440000|2022-01-11 20:54:00|370.76|365.36|370.89|365.49|370.92|365.52|370.76|365.36|18
1641934450000|2022-01-11 20:54:10|370.9|365.5|370.57|365.17|371.01|365.61|370.53|365.13|28
1641934460000|2022-01-11 20:54:20|370.56|365.16|370.53|365.13|370.57|365.17|370.53|365.13|16
1641934470000|2022-01-11 20:54:30|370.54|365.14|370.54|365.14|370.54|365.14|370.52|365.12|10
1641934480000|2022-01-11 20:54:40|370.52|365.12|370.53|365.13|370.59|365.19|370.52|365.12|16
1641934490000|2022-01-11 20:54:50|370.55|365.15|370.58|365.18|370.62|365.22|370.54|365.14|13
1641934500000|2022-01-11 20:55:00|370.57|365.17|370.75|365.35|370.75|365.35|370.57|365.17|18
1641934510000|2022-01-11 20:55:10|370.74|365.34|370.66|365.26|370.74|365.34|370.63|365.23|19
1641934520000|2022-01-11 20:55:20|370.68|365.28|370.76|365.36|370.77|365.37|370.68|365.28|16
1641934530000|2022-01-11 20:55:30|370.77|365.37|370.75|365.35|370.77|365.37|370.73|365.33|10
1641934540000|2022-01-11 20:55:40|370.74|365.34|370.18|364.78|370.74|365.34|370.18|364.78|30
1641934550000|2022-01-11 20:55:50|370.16|364.76|370.19|364.79|370.22|364.82|370.09|364.69|29
1641934560000|2022-01-11 20:56:00|370.2|364.8|370.19|364.79|370.21|364.81|370.15|364.75|18
1641934570000|2022-01-11 20:56:10|370.16|364.76|369.89|364.49|370.18|364.78|369.81|364.41|28
1641934580000|2022-01-11 20:56:20|369.9|364.5|370.01|364.61|370.03|364.63|369.88|364.48|14
1641934590000|2022-01-11 20:56:30|370.02|364.62|370.03|364.63|370.03|364.63|370.02|364.62|4
1641934600000|2022-01-11 20:56:40|370.02|364.62|370.04|364.64|370.04|364.64|370.02|364.62|7
1641934610000|2022-01-11 20:56:50|370.02|364.62|370.01|364.61|370.03|364.63|370|364.6|8
1641934620000|2022-01-11 20:57:00|370.02|364.62|370.23|364.83|370.23|364.83|370.02|364.62|19
1641934630000|2022-01-11 20:57:10|370.2|364.8|370.19|364.79|370.3|364.9|370.19|364.79|22
1641934640000|2022-01-11 20:57:20|370.2|364.8|370.21|364.81|370.21|364.81|370.18|364.78|18
1641934650000|2022-01-11 20:57:30|370.2|364.8|370.14|364.74|370.2|364.8|370.14|364.74|12
1641934660000|2022-01-11 20:57:40|370.15|364.75|370.16|364.76|370.17|364.77|370.14|364.74|9
1641934670000|2022-01-11 20:57:50|370.15|364.75|370.25|364.85|370.29|364.89|370.15|364.75|14
1641934680000|2022-01-11 20:58:00|370.23|364.83|370.22|364.82|370.25|364.85|370.17|364.77|15
1641934690000|2022-01-11 20:58:10|370.23|364.83|370.34|364.94|370.34|364.94|370.23|364.83|10
1641934700000|2022-01-11 20:58:20|370.32|364.92|370.26|364.86|370.35|364.95|370.22|364.82|19
1641934710000|2022-01-11 20:58:30|370.25|364.85|370.65|365.25|370.95|365.55|370.25|364.85|25
1641934720000|2022-01-11 20:58:40|370.66|365.26|370.8|365.4|370.81|365.41|370.64|365.24|21
1641934730000|2022-01-11 20:58:50|370.81|365.41|370.96|365.56|370.97|365.57|370.79|365.39|19
1641934740000|2022-01-11 20:59:00|370.99|365.59|371.16|365.76|371.16|365.76|370.96|365.56|28
1641934750000|2022-01-11 20:59:10|371.13|365.73|371.14|365.74|371.25|365.85|371.12|365.72|21
1641934760000|2022-01-11 20:59:20|371.12|365.72|371.11|365.71|371.14|365.74|371.04|365.64|21
1641934770000|2022-01-11 20:59:30|371.1|365.7|371.23|365.83|371.23|365.83|371.1|365.7|23
1641934780000|2022-01-11 20:59:40|371.24|365.84|371.29|365.89|371.29|365.89|371.17|365.77|21
1641934790000|2022-01-11 20:59:50|371.27|365.87|371.34|365.94|371.4|366|371.27|365.87|21
1641934800000|2022-01-11 21:00:00|371.35|365.95|371.32|365.92|371.39|365.99|371.32|365.92|17
1641934810000|2022-01-11 21:00:10|371.33|365.93|371.3|365.9|371.34|365.94|371.28|365.88|25
1641934820000|2022-01-11 21:00:20|371.29|365.89|371.28|365.88|371.32|365.92|371.26|365.86|20
1641934830000|2022-01-11 21:00:30|371.27|365.87|370.87|365.47|371.31|365.91|370.86|365.46|21
1641934840000|2022-01-11 21:00:40|370.95|365.55|370.87|365.47|370.97|365.57|370.84|365.44|30
1641934850000|2022-01-11 21:00:50|370.86|365.46|370.84|365.44|370.86|365.46|370.81|365.41|21
1641934860000|2022-01-11 21:01:00|370.82|365.42|370.8|365.4|370.84|365.44|370.76|365.36|28
1641934870000|2022-01-11 21:01:10|370.79|365.39|370.78|365.38|370.79|365.39|370.78|365.38|8
1641934880000|2022-01-11 21:01:20|370.79|365.39|370.76|365.36|370.83|365.43|370.76|365.36|15
1641934890000|2022-01-11 21:01:30|370.75|365.35|370.73|365.33|370.77|365.37|370.73|365.33|9
1641934900000|2022-01-11 21:01:40|370.72|365.32|370.76|365.36|370.77|365.37|370.72|365.32|12
1641934910000|2022-01-11 21:01:50|370.75|365.35|370.75|365.35|370.77|365.37|370.74|365.34|14
1641934920000|2022-01-11 21:02:00|370.76|365.36|370.75|365.35|370.78|365.38|370.75|365.35|8
1641934930000|2022-01-11 21:02:10|370.74|365.34|370.76|365.36|370.76|365.36|370.74|365.34|10
1641934940000|2022-01-11 21:02:20|370.75|365.35|370.76|365.36|370.76|365.36|370.75|365.35|2
1641934950000|2022-01-11 21:02:30|370.75|365.35|370.75|365.35|370.76|365.36|370.74|365.34|5
1641934960000|2022-01-11 21:02:40|370.79|365.39|370.76|365.36|370.79|365.39|370.73|365.33|10
1641934970000|2022-01-11 21:02:50|370.74|365.34|370.75|365.35|370.76|365.36|370.73|365.33|17
1641934980000|2022-01-11 21:03:00|370.74|365.34|370.75|365.35|370.75|365.35|370.74|365.34|4
1641934990000|2022-01-11 21:03:10|370.76|365.36|370.89|365.49|370.93|365.53|370.76|365.36|18
1641935000000|2022-01-11 21:03:20|370.88|365.48|370.78|365.38|370.88|365.48|370.77|365.37|13
1641935010000|2022-01-11 21:03:30|370.76|365.36|370.8|365.4|370.81|365.41|370.76|365.36|13
1641935020000|2022-01-11 21:03:40|370.81|365.41|370.82|365.42|370.84|365.44|370.81|365.41|11
1641935030000|2022-01-11 21:03:50|370.83|365.43|370.8|365.4|370.84|365.44|370.8|365.4|7
1641935040000|2022-01-11 21:04:00|370.81|365.41|370.89|365.49|370.89|365.49|370.81|365.41|28
1641935050000|2022-01-11 21:04:10|370.91|365.51|370.87|365.47|370.95|365.55|370.87|365.47|10
1641935060000|2022-01-11 21:04:20|370.88|365.48|370.97|365.57|370.97|365.57|370.88|365.48|12
1641935070000|2022-01-11 21:04:30|370.96|365.56|371.03|365.63|371.03|365.63|370.93|365.53|17
1641935080000|2022-01-11 21:04:40|371.06|365.66|371.06|365.66|371.16|365.76|371.06|365.66|18
1641935090000|2022-01-11 21:04:50|371.1|365.7|371.06|365.66|371.13|365.73|371.06|365.66|13
1641935100000|2022-01-11 21:05:00|371.09|365.69|371.17|365.77|371.17|365.77|371.09|365.69|10
1641935110000|2022-01-11 21:05:10|371.16|365.76|371.19|365.79|371.19|365.79|371.14|365.74|13
1641935120000|2022-01-11 21:05:20|371.18|365.78|371.17|365.77|371.19|365.79|371.16|365.76|12
1641935130000|2022-01-11 21:05:30|371.18|365.78|371.15|365.75|371.18|365.78|371.15|365.75|6
1641935140000|2022-01-11 21:05:40|371.14|365.74|371.2|365.8|371.22|365.82|371.14|365.74|9
1641935150000|2022-01-11 21:05:50|371.21|365.81|371|365.6|371.22|365.82|371|365.6|18
1641935160000|2022-01-11 21:06:00|370.99|365.59|371.04|365.64|371.04|365.64|370.98|365.58|12
1641935170000|2022-01-11 21:06:10|371.03|365.63|370.99|365.59|371.03|365.63|370.97|365.57|12
1641935180000|2022-01-11 21:06:20|370.97|365.57|370.96|365.56|371|365.6|370.96|365.56|16
1641935190000|2022-01-11 21:06:30|370.97|365.57|370.94|365.54|370.98|365.58|370.94|365.54|10
1641935200000|2022-01-11 21:06:40|370.93|365.53|370.81|365.41|370.94|365.54|370.8|365.4|16
1641935210000|2022-01-11 21:06:50|370.82|365.42|370.8|365.4|370.86|365.46|370.8|365.4|12
1641935220000|2022-01-11 21:07:00|370.81|365.41|370.79|365.39|370.84|365.44|370.79|365.39|14
1641935230000|2022-01-11 21:07:10|370.78|365.38|370.78|365.38|370.82|365.42|370.73|365.33|11
1641935240000|2022-01-11 21:07:20|370.77|365.37|370.72|365.32|370.78|365.38|370.67|365.27|15
1641935250000|2022-01-11 21:07:30|370.77|365.37|370.72|365.32|370.77|365.37|370.71|365.31|4
1641935260000|2022-01-11 21:07:40|370.71|365.31|370.71|365.31|370.77|365.37|370.71|365.31|5
1641935270000|2022-01-11 21:07:50|370.73|365.33|370.77|365.37|370.81|365.41|370.72|365.32|15
1641935280000|2022-01-11 21:08:00|370.78|365.38|370.72|365.32|370.78|365.38|370.67|365.27|18
1641935290000|2022-01-11 21:08:10|370.7|365.3|370.71|365.31|370.72|365.32|370.69|365.29|6
1641935300000|2022-01-11 21:08:20|370.72|365.32|370.73|365.33|370.74|365.34|370.71|365.31|9
1641935310000|2022-01-11 21:08:30|370.72|365.32|370.72|365.32|370.72|365.32|370.7|365.3|9
1641935320000|2022-01-11 21:08:40|370.71|365.31|370.75|365.35|370.75|365.35|370.71|365.31|11
1641935330000|2022-01-11 21:08:50|370.76|365.36|370.85|365.45|370.87|365.47|370.76|365.36|9
1641935340000|2022-01-11 21:09:00|370.86|365.46|370.71|365.31|370.86|365.46|370.71|365.31|10
1641935350000|2022-01-11 21:09:10|370.7|365.3|370.82|365.42|370.82|365.42|370.7|365.3|15
1641935360000|2022-01-11 21:09:20|370.83|365.43|370.84|365.44|370.86|365.46|370.81|365.41|15
1641935370000|2022-01-11 21:09:30|370.83|365.43|370.83|365.43|370.84|365.44|370.83|365.43|5
1641935380000|2022-01-11 21:09:40|370.84|365.44|371.3|365.9|371.36|365.96|370.82|365.42|21
1641935390000|2022-01-11 21:09:50|371.28|365.88|371.2|365.8|371.28|365.88|371.17|365.77|13
1641935400000|2022-01-11 21:10:00|371.21|365.81|371.34|365.94|371.34|365.94|371.18|365.78|13
1641935410000|2022-01-11 21:10:10|371.35|365.95|371.4|366|371.41|366.01|371.33|365.93|16
1641935420000|2022-01-11 21:10:20|371.39|365.99|371.51|366.11|371.57|366.17|371.39|365.99|16
1641935430000|2022-01-11 21:10:30|371.52|366.12|371.8|366.4|371.82|366.42|371.52|366.12|13
1641935440000|2022-01-11 21:10:40|371.82|366.42|371.8|366.4|371.84|366.44|371.76|366.36|22
1641935450000|2022-01-11 21:10:50|371.79|366.39|371.68|366.28|371.8|366.4|371.66|366.26|20
1641935460000|2022-01-11 21:11:00|371.69|366.29|371.76|366.36|371.76|366.36|371.69|366.29|18
1641935470000|2022-01-11 21:11:10|371.78|366.38|371.7|366.3|371.78|366.38|371.7|366.3|7
1641935480000|2022-01-11 21:11:20|371.68|366.28|371.69|366.29|371.75|366.35|371.68|366.28|5
1641935490000|2022-01-11 21:11:30|371.68|366.28|371.49|366.09|371.7|366.3|371.49|366.09|21
1641935500000|2022-01-11 21:11:40|371.5|366.1|371.41|366.01|371.51|366.11|371.41|366.01|14
1641935510000|2022-01-11 21:11:50|371.42|366.02|371.48|366.08|371.49|366.09|371.41|366.01|9
1641935520000|2022-01-11 21:12:00|371.49|366.09|371.43|366.03|371.49|366.09|371.43|366.03|14
1641935530000|2022-01-11 21:12:10|371.44|366.04|371.31|365.91|371.44|366.04|371.22|365.82|20
1641935540000|2022-01-11 21:12:20|371.32|365.92|371.28|365.88|371.32|365.92|371.28|365.88|10
1641935550000|2022-01-11 21:12:30|371.29|365.89|371.22|365.82|371.29|365.89|371.22|365.82|9
1641935560000|2022-01-11 21:12:40|371.23|365.83|371.14|365.74|371.23|365.83|371.14|365.74|11
1641935570000|2022-01-11 21:12:50|371.16|365.76|371.14|365.74|371.21|365.81|371.13|365.73|5
1641935580000|2022-01-11 21:13:00|371.13|365.73|371.03|365.63|371.13|365.73|370.99|365.59|16
1641935590000|2022-01-11 21:13:10|371|365.6|371.05|365.65|371.05|365.65|371|365.6|12
1641935600000|2022-01-11 21:13:20|371.03|365.63|371.08|365.68|371.09|365.69|371.03|365.63|7
1641935610000|2022-01-11 21:13:30|371.07|365.67|371.03|365.63|371.08|365.68|371.01|365.61|8
1641935620000|2022-01-11 21:13:40|371.02|365.62|371.01|365.61|371.03|365.63|371.01|365.61|3
1641935630000|2022-01-11 21:13:50|371.02|365.62|370.78|365.38|371.02|365.62|370.78|365.38|15
1641935640000|2022-01-11 21:14:00|370.8|365.4|370.73|365.33|370.8|365.4|370.72|365.32|11
1641935650000|2022-01-11 21:14:10|370.76|365.36|370.8|365.4|370.81|365.41|370.76|365.36|9
1641935660000|2022-01-11 21:14:20|370.81|365.41|370.83|365.43|370.87|365.47|370.77|365.37|27
1641935670000|2022-01-11 21:14:30|370.77|365.37|370.81|365.41|370.83|365.43|370.77|365.37|5
1641935680000|2022-01-11 21:14:40|370.74|365.34|370.79|365.39|370.82|365.42|370.74|365.34|10
1641935690000|2022-01-11 21:14:50|370.8|365.4|370.72|365.32|370.82|365.42|370.72|365.32|12
1641935700000|2022-01-11 21:15:00|370.71|365.31|370.78|365.38|370.87|365.47|370.7|365.3|25
1641935710000|2022-01-11 21:15:10|370.79|365.39|370.75|365.35|370.79|365.39|370.72|365.32|9
1641935720000|2022-01-11 21:15:20|370.78|365.38|370.73|365.33|370.79|365.39|370.72|365.32|10
1641935730000|2022-01-11 21:15:30|370.74|365.34|370.71|365.31|370.74|365.34|370.7|365.3|11
1641935740000|2022-01-11 21:15:40|370.72|365.32|370.75|365.35|370.76|365.36|370.71|365.31|6
1641935750000|2022-01-11 21:15:50|370.76|365.36|370.73|365.33|370.76|365.36|370.72|365.32|8
1641935760000|2022-01-11 21:16:00|370.74|365.34|370.72|365.32|370.77|365.37|370.72|365.32|11
1641935770000|2022-01-11 21:16:10|370.71|365.31|370.6|365.2|370.72|365.32|370.58|365.18|17
1641935780000|2022-01-11 21:16:20|370.62|365.22|370.54|365.14|370.62|365.22|370.53|365.13|8
1641935790000|2022-01-11 21:16:30|370.55|365.15|370.55|365.15|370.61|365.21|370.54|365.14|16
1641935800000|2022-01-11 21:16:40|370.56|365.16|370.56|365.16|370.6|365.2|370.55|365.15|12
1641935810000|2022-01-11 21:16:50|370.57|365.17|370.64|365.24|370.64|365.24|370.55|365.15|17
1641935820000|2022-01-11 21:17:00|370.63|365.23|370.87|365.47|370.87|365.47|370.63|365.23|14
1641935830000|2022-01-11 21:17:10|370.86|365.46|370.87|365.47|370.88|365.48|370.78|365.38|15
1641935840000|2022-01-11 21:17:20|370.86|365.46|370.69|365.29|370.86|365.46|370.67|365.27|23
1641935850000|2022-01-11 21:17:30|370.68|365.28|370.68|365.28|370.74|365.34|370.65|365.25|10
1641935860000|2022-01-11 21:17:40|370.69|365.29|370.66|365.26|370.69|365.29|370.61|365.21|16
1641935870000|2022-01-11 21:17:50|370.67|365.27|370.68|365.28|370.68|365.28|370.65|365.25|13
1641935880000|2022-01-11 21:18:00|370.67|365.27|370.74|365.34|370.75|365.35|370.67|365.27|13
1641935890000|2022-01-11 21:18:10|370.73|365.33|370.99|365.59|371.04|365.64|370.71|365.31|27
1641935900000|2022-01-11 21:18:20|371.02|365.62|370.97|365.57|371.03|365.63|370.95|365.55|17
1641935910000|2022-01-11 21:18:30|370.95|365.55|371.07|365.67|371.07|365.67|370.95|365.55|13
1641935920000|2022-01-11 21:18:40|371.09|365.69|371.85|366.45|371.86|366.46|371.08|365.68|15
1641935930000|2022-01-11 21:18:50|371.86|366.46|371.83|366.43|372.05|366.65|371.82|366.42|26
1641935940000|2022-01-11 21:19:00|371.84|366.44|371.8|366.4|371.85|366.45|371.77|366.37|22
1641935950000|2022-01-11 21:19:10|371.81|366.41|371.83|366.43|371.83|366.43|371.8|366.4|8
1641935960000|2022-01-11 21:19:20|371.82|366.42|371.83|366.43|371.83|366.43|371.8|366.4|15
1641935970000|2022-01-11 21:19:30|371.82|366.42|371.74|366.34|371.82|366.42|371.74|366.34|15
1641935980000|2022-01-11 21:19:40|371.76|366.36|371.73|366.33|371.76|366.36|371.73|366.33|2
1641935990000|2022-01-11 21:19:50|371.74|366.34|371.81|366.41|371.83|366.43|371.74|366.34|24
1641936000000|2022-01-11 21:20:00|371.76|366.36|371.79|366.39|371.8|366.4|371.75|366.35|22
1641936010000|2022-01-11 21:20:10|371.77|366.37|371.73|366.33|371.81|366.41|371.72|366.32|22
1641936020000|2022-01-11 21:20:20|371.72|366.32|371.77|366.37|371.77|366.37|371.72|366.32|9
1641936030000|2022-01-11 21:20:30|371.76|366.36|371.75|366.35|371.77|366.37|371.67|366.27|18
1641936040000|2022-01-11 21:20:40|371.78|366.38|371.72|366.32|371.81|366.41|371.71|366.31|16
1641936050000|2022-01-11 21:20:50|371.71|366.31|371.62|366.22|371.71|366.31|371.57|366.17|5
1641936060000|2022-01-11 21:21:00|371.61|366.21|371.55|366.15|371.61|366.21|371.52|366.12|8
1641936070000|2022-01-11 21:21:10|371.56|366.16|371.65|366.25|371.65|366.25|371.55|366.15|15
1641936080000|2022-01-11 21:21:20|371.67|366.27|371.72|366.32|371.73|366.33|371.65|366.25|15
1641936090000|2022-01-11 21:21:30|371.71|366.31|371.7|366.3|371.71|366.31|371.7|366.3|2
1641936100000|2022-01-11 21:21:40|371.69|366.29|371.64|366.24|371.69|366.29|371.61|366.21|8
1641936110000|2022-01-11 21:21:50|371.63|366.23|371.64|366.24|371.65|366.25|371.62|366.22|8
1641936120000|2022-01-11 21:22:00|371.63|366.23|371.65|366.25|371.65|366.25|371.63|366.23|8
1641936130000|2022-01-11 21:22:10|371.67|366.27|371.67|366.27|371.67|366.27|371.67|366.27|1
1641936140000|2022-01-11 21:22:20|371.68|366.28|371.67|366.27|371.75|366.35|371.67|366.27|14
1641936150000|2022-01-11 21:22:30|371.68|366.28|371.59|366.19|371.69|366.29|371.54|366.14|14
1641936160000|2022-01-11 21:22:40|371.56|366.16|371.57|366.17|371.57|366.17|371.5|366.1|10
1641936170000|2022-01-11 21:22:50|371.56|366.16|371.56|366.16|371.57|366.17|371.56|366.16|5
1641936180000|2022-01-11 21:23:00|371.55|366.15|371.48|366.08|371.55|366.15|371.48|366.08|8
1641936190000|2022-01-11 21:23:10|371.45|366.05|371.44|366.04|371.48|366.08|371.44|366.04|5
1641936200000|2022-01-11 21:23:20|371.38|365.98|371.43|366.03|371.43|366.03|371.36|365.96|9
1641936210000|2022-01-11 21:23:30|371.42|366.02|371.43|366.03|371.43|366.03|371.42|366.02|2
1641936220000|2022-01-11 21:23:40|371.37|365.97|371.26|365.86|371.42|366.02|371.26|365.86|12
1641936230000|2022-01-11 21:23:50|371.27|365.87|371.27|365.87|371.34|365.94|371.27|365.87|6
1641936240000|2022-01-11 21:24:00|371.29|365.89|371.3|365.9|371.33|365.93|371.29|365.89|5
1641936250000|2022-01-11 21:24:10|371.33|365.93|371.34|365.94|371.35|365.95|371.29|365.89|8
1641936260000|2022-01-11 21:24:20|371.35|365.95|371.36|365.96|371.38|365.98|371.32|365.92|19
1641936270000|2022-01-11 21:24:30|371.35|365.95|371.38|365.98|371.39|365.99|371.35|365.95|9
1641936280000|2022-01-11 21:24:40|371.36|365.96|371.38|365.98|371.39|365.99|371.33|365.93|5
1641936290000|2022-01-11 21:24:50|371.33|365.93|371.33|365.93|371.37|365.97|371.32|365.92|7
1641936300000|2022-01-11 21:25:00|371.34|365.94|371.35|365.95|371.36|365.96|371.34|365.94|4
1641936310000|2022-01-11 21:25:10|371.36|365.96|371.38|365.98|371.4|366|371.36|365.96|7
1641936320000|2022-01-11 21:25:20|371.37|365.97|371.3|365.9|371.38|365.98|371.3|365.9|14
1641936330000|2022-01-11 21:25:30|371.29|365.89|371.26|365.86|371.29|365.89|371.21|365.81|12
1641936340000|2022-01-11 21:25:40|371.27|365.87|371.27|365.87|371.3|365.9|371.26|365.86|13
1641936350000|2022-01-11 21:25:50|371.22|365.82|371.18|365.78|371.22|365.82|371.18|365.78|7
1641936360000|2022-01-11 21:26:00|371.17|365.77|371.15|365.75|371.2|365.8|371.14|365.74|6
1641936370000|2022-01-11 21:26:10|371.13|365.73|371.11|365.71|371.13|365.73|371.1|365.7|3
1641936380000|2022-01-11 21:26:20|371.1|365.7|371.1|365.7|371.11|365.71|371.1|365.7|3
1641936390000|2022-01-11 21:26:30|371.13|365.73|371.16|365.76|371.16|365.76|371.08|365.68|7
1641936400000|2022-01-11 21:26:40|371.11|365.71|371.15|365.75|371.19|365.79|371.1|365.7|23
1641936410000|2022-01-11 21:26:50|371.13|365.73|371.15|365.75|371.16|365.76|371.13|365.73|14
1641936420000|2022-01-11 21:27:00|371.13|365.73|371.14|365.74|371.18|365.78|371.11|365.71|12
1641936430000|2022-01-11 21:27:10|371.13|365.73|371.14|365.74|371.18|365.78|371.12|365.72|7
1641936440000|2022-01-11 21:27:20|371.15|365.75|371.18|365.78|371.19|365.79|371.15|365.75|5
1641936450000|2022-01-11 21:27:30|371.14|365.74|371.12|365.72|371.14|365.74|371.12|365.72|3
1641936460000|2022-01-11 21:27:40|371.13|365.73|371.13|365.73|371.15|365.75|371.11|365.71|5
1641936470000|2022-01-11 21:27:50|371.12|365.72|371.12|365.72|371.15|365.75|371.1|365.7|11
1641936480000|2022-01-11 21:28:00|371.11|365.71|371.12|365.72|371.13|365.73|371.11|365.71|4
1641936490000|2022-01-11 21:28:10|371.1|365.7|371.1|365.7|371.12|365.72|371.08|365.68|9
1641936500000|2022-01-11 21:28:20|371.09|365.69|371.11|365.71|371.17|365.77|371.07|365.67|17
1641936510000|2022-01-11 21:28:30|371.14|365.74|371.12|365.72|371.18|365.78|371.11|365.71|12
1641936520000|2022-01-11 21:28:40|371.14|365.74|371.13|365.73|371.14|365.74|371.11|365.71|7
1641936530000|2022-01-11 21:28:50|371.12|365.72|371.12|365.72|371.13|365.73|371.1|365.7|9
1641936540000|2022-01-11 21:29:00|371.13|365.73|371.11|365.71|371.14|365.74|371.11|365.71|5
1641936550000|2022-01-11 21:29:10|371.14|365.74|371.11|365.71|371.14|365.74|371.1|365.7|9
1641936560000|2022-01-11 21:29:20|371.12|365.72|371.13|365.73|371.13|365.73|371.11|365.71|14
1641936570000|2022-01-11 21:29:30|371.12|365.72|371.07|365.67|371.13|365.73|371.07|365.67|6
1641936580000|2022-01-11 21:29:40|371.06|365.66|371.08|365.68|371.08|365.68|371.02|365.62|12
1641936590000|2022-01-11 21:29:50|371.07|365.67|371.07|365.67|371.08|365.68|371.06|365.66|5
1641936600000|2022-01-11 21:30:00|371.06|365.66|371.04|365.64|371.09|365.69|371.02|365.62|16
1641936610000|2022-01-11 21:30:10|371.02|365.62|370.95|365.55|371.02|365.62|370.95|365.55|8
1641936620000|2022-01-11 21:30:20|370.96|365.56|370.99|365.59|371|365.6|370.94|365.54|10
1641936630000|2022-01-11 21:30:30|370.98|365.58|371.02|365.62|371.04|365.64|370.96|365.56|14
1641936640000|2022-01-11 21:30:40|371|365.6|370.83|365.43|371.01|365.61|370.8|365.4|12
1641936650000|2022-01-11 21:30:50|370.78|365.38|370.67|365.27|370.78|365.38|370.53|365.13|25
1641936660000|2022-01-11 21:31:00|370.66|365.26|370.77|365.37|370.77|365.37|370.66|365.26|22
1641936670000|2022-01-11 21:31:10|370.73|365.33|370.75|365.35|370.76|365.36|370.71|365.31|9
1641936680000|2022-01-11 21:31:20|370.72|365.32|370.72|365.32|370.75|365.35|370.69|365.29|12
1641936690000|2022-01-11 21:31:30|370.73|365.33|370.72|365.32|370.75|365.35|370.7|365.3|12
1641936700000|2022-01-11 21:31:40|370.69|365.29|370.66|365.26|370.72|365.32|370.64|365.24|20
1641936710000|2022-01-11 21:31:50|370.65|365.25|370.69|365.29|370.74|365.34|370.59|365.19|21
1641936720000|2022-01-11 21:32:00|370.68|365.28|370.69|365.29|370.72|365.32|370.67|365.27|21
1641936730000|2022-01-11 21:32:10|370.68|365.28|370.61|365.21|370.74|365.34|370.55|365.15|27
1641936740000|2022-01-11 21:32:20|370.62|365.22|370.66|365.26|370.7|365.3|370.61|365.21|13
1641936750000|2022-01-11 21:32:30|370.67|365.27|370.68|365.28|370.69|365.29|370.67|365.27|6
1641936760000|2022-01-11 21:32:40|370.66|365.26|370.66|365.26|370.68|365.28|370.65|365.25|10
1641936770000|2022-01-11 21:32:50|370.68|365.28|370.69|365.29|370.69|365.29|370.66|365.26|13
1641936780000|2022-01-11 21:33:00|370.68|365.28|370.66|365.26|370.69|365.29|370.65|365.25|14
1641936790000|2022-01-11 21:33:10|370.67|365.27|370.66|365.26|370.68|365.28|370.62|365.22|12
1641936800000|2022-01-11 21:33:20|370.65|365.25|370.62|365.22|370.66|365.26|370.62|365.22|13
1641936810000|2022-01-11 21:33:30|370.64|365.24|370.64|365.24|370.65|365.25|370.63|365.23|5
1641936820000|2022-01-11 21:33:40|370.65|365.25|370.66|365.26|370.66|365.26|370.63|365.23|10
1641936830000|2022-01-11 21:33:50|370.64|365.24|370.66|365.26|370.67|365.27|370.64|365.24|9
1641936840000|2022-01-11 21:34:00|370.67|365.27|370.66|365.26|370.68|365.28|370.65|365.25|12
1641936850000|2022-01-11 21:34:10|370.65|365.25|370.64|365.24|370.72|365.32|370.6|365.2|19
1641936860000|2022-01-11 21:34:20|370.65|365.25|370.7|365.3|370.7|365.3|370.59|365.19|18
1641936870000|2022-01-11 21:34:30|370.69|365.29|370.71|365.31|370.71|365.31|370.69|365.29|7
1641936880000|2022-01-11 21:34:40|370.72|365.32|370.68|365.28|370.72|365.32|370.68|365.28|10
1641936890000|2022-01-11 21:34:50|370.67|365.27|370.64|365.24|370.7|365.3|370.64|365.24|9
1641936900000|2022-01-11 21:35:00|370.63|365.23|370.7|365.3|370.71|365.31|370.63|365.23|11
1641936910000|2022-01-11 21:35:10|370.68|365.28|370.7|365.3|370.7|365.3|370.68|365.28|2
1641936920000|2022-01-11 21:35:20|370.71|365.31|370.7|365.3|370.74|365.34|370.68|365.28|11
1641936930000|2022-01-11 21:35:30|370.72|365.32|370.71|365.31|370.8|365.4|370.71|365.31|23
1641936940000|2022-01-11 21:35:40|370.73|365.33|370.74|365.34|370.75|365.35|370.7|365.3|21
1641936950000|2022-01-11 21:35:50|370.72|365.32|370.72|365.32|370.8|365.4|370.72|365.32|18
1641936960000|2022-01-11 21:36:00|370.73|365.33|370.76|365.36|370.77|365.37|370.7|365.3|16
1641936970000|2022-01-11 21:36:10|370.74|365.34|370.74|365.34|370.74|365.34|370.7|365.3|8
1641936980000|2022-01-11 21:36:20|370.73|365.33|370.7|365.3|370.75|365.35|370.69|365.29|9
1641936990000|2022-01-11 21:36:30|370.69|365.29|370.73|365.33|370.74|365.34|370.69|365.29|9
1641937000000|2022-01-11 21:36:40|370.74|365.34|370.73|365.33|370.74|365.34|370.71|365.31|16
1641937010000|2022-01-11 21:36:50|370.74|365.34|370.73|365.33|370.74|365.34|370.68|365.28|13
1641937020000|2022-01-11 21:37:00|370.72|365.32|370.71|365.31|370.77|365.37|370.71|365.31|22
1641937030000|2022-01-11 21:37:10|370.72|365.32|370.7|365.3|370.72|365.32|370.69|365.29|8
1641937040000|2022-01-11 21:37:20|370.71|365.31|370.7|365.3|370.71|365.31|370.68|365.28|8
1641937050000|2022-01-11 21:37:30|370.69|365.29|370.7|365.3|370.71|365.31|370.67|365.27|9
1641937060000|2022-01-11 21:37:40|370.71|365.31|370.7|365.3|370.71|365.31|370.69|365.29|3
1641937070000|2022-01-11 21:37:50|370.71|365.31|370.7|365.3|370.71|365.31|370.68|365.28|6
1641937080000|2022-01-11 21:38:00|370.71|365.31|370.92|365.52|371|365.6|370.7|365.3|22
1641937090000|2022-01-11 21:38:10|370.91|365.51|371.01|365.61|371.01|365.61|370.89|365.49|21
1641937100000|2022-01-11 21:38:20|370.99|365.59|370.99|365.59|371|365.6|370.96|365.56|5
1641937110000|2022-01-11 21:38:30|371.02|365.62|371|365.6|371.03|365.63|371|365.6|14
1641937120000|2022-01-11 21:38:40|370.99|365.59|370.98|365.58|371.02|365.62|370.96|365.56|10
1641937130000|2022-01-11 21:38:50|370.99|365.59|370.96|365.56|371.02|365.62|370.95|365.55|14
1641937140000|2022-01-11 21:39:00|370.99|365.59|370.93|365.53|370.99|365.59|370.93|365.53|5
1641937150000|2022-01-11 21:39:10|370.94|365.54|371.01|365.61|371.01|365.61|370.93|365.53|10
1641937160000|2022-01-11 21:39:20|371|365.6|370.98|365.58|371.01|365.61|370.98|365.58|5
1641937170000|2022-01-11 21:39:30|370.99|365.59|370.97|365.57|370.99|365.59|370.93|365.53|12
1641937180000|2022-01-11 21:39:40|370.98|365.58|370.94|365.54|370.98|365.58|370.79|365.39|20
1641937190000|2022-01-11 21:39:50|370.87|365.47|370.94|365.54|370.96|365.56|370.87|365.47|18
1641937200000|2022-01-11 21:40:00|370.93|365.53|370.94|365.54|370.95|365.55|370.92|365.52|12
1641937210000|2022-01-11 21:40:10|370.93|365.53|370.89|365.49|370.93|365.53|370.89|365.49|3
1641937220000|2022-01-11 21:40:20|370.93|365.53|370.88|365.48|370.94|365.54|370.88|365.48|14
1641937240000|2022-01-11 21:40:40|370.89|365.49|370.88|365.48|370.89|365.49|370.88|365.48|2
1641937260000|2022-01-11 21:41:00|370.89|365.49|370.89|365.49|370.89|365.49|370.88|365.48|3
1641937270000|2022-01-11 21:41:10|370.88|365.48|370.8|365.4|370.94|365.54|370.78|365.38|18
1641937280000|2022-01-11 21:41:20|370.78|365.38|370.8|365.4|370.8|365.4|370.78|365.38|2
1641937290000|2022-01-11 21:41:30|370.78|365.38|370.82|365.42|370.89|365.49|370.78|365.38|6
1641937300000|2022-01-11 21:41:40|370.88|365.48|370.88|365.48|370.88|365.48|370.88|365.48|1
1641937310000|2022-01-11 21:41:50|370.89|365.49|370.87|365.47|370.91|365.51|370.86|365.46|10
1641937320000|2022-01-11 21:42:00|370.86|365.46|370.48|365.08|370.87|365.47|370.42|365.02|18
1641937330000|2022-01-11 21:42:10|370.47|365.07|370.49|365.09|370.52|365.12|370.44|365.04|10
1641937340000|2022-01-11 21:42:20|370.47|365.07|370.44|365.04|370.48|365.08|370.42|365.02|12
1641937350000|2022-01-11 21:42:30|370.45|365.05|370.45|365.05|370.48|365.08|370.44|365.04|9
1641937360000|2022-01-11 21:42:40|370.44|365.04|370.3|364.9|370.44|365.04|370.29|364.89|13
1641937370000|2022-01-11 21:42:50|370.29|364.89|370.29|364.89|370.32|364.92|370.25|364.85|13
1641937380000|2022-01-11 21:43:00|370.27|364.87|370.39|364.99|370.42|365.02|370.25|364.85|26
1641937390000|2022-01-11 21:43:10|370.38|364.98|370.37|364.97|370.39|364.99|370.35|364.95|15
1641937400000|2022-01-11 21:43:20|370.36|364.96|370.39|364.99|370.39|364.99|370.36|364.96|7
1641937420000|2022-01-11 21:43:40|370.38|364.98|370.36|364.96|370.38|364.98|370.36|364.96|12
1641937430000|2022-01-11 21:43:50|370.35|364.95|370.36|364.96|370.38|364.98|370.35|364.95|8
1641937440000|2022-01-11 21:44:00|370.37|364.97|370.4|365|370.4|365|370.35|364.95|16
1641937450000|2022-01-11 21:44:10|370.41|365.01|370.39|364.99|370.41|365.01|370.37|364.97|7
1641937460000|2022-01-11 21:44:20|370.37|364.97|370.36|364.96|370.38|364.98|370.36|364.96|6
1641937470000|2022-01-11 21:44:30|370.37|364.97|370.38|364.98|370.38|364.98|370.36|364.96|10
1641937480000|2022-01-11 21:44:40|370.39|364.99|370.58|365.18|370.58|365.18|370.38|364.98|20
1641937490000|2022-01-11 21:44:50|370.59|365.19|370.74|365.34|370.77|365.37|370.59|365.19|24
1641937500000|2022-01-11 21:45:00|370.75|365.35|370.73|365.33|370.76|365.36|370.69|365.29|22
1641937510000|2022-01-11 21:45:10|370.72|365.32|370.93|365.53|370.94|365.54|370.71|365.31|26
1641937520000|2022-01-11 21:45:20|370.94|365.54|370.96|365.56|370.99|365.59|370.9|365.5|20
1641937530000|2022-01-11 21:45:30|370.95|365.55|370.96|365.56|370.96|365.56|370.93|365.53|12
1641937540000|2022-01-11 21:45:40|370.94|365.54|370.77|365.37|370.94|365.54|370.77|365.37|26
1641937550000|2022-01-11 21:45:50|370.76|365.36|370.78|365.38|370.8|365.4|370.72|365.32|19
1641937560000|2022-01-11 21:46:00|370.79|365.39|370.63|365.23|370.79|365.39|370.63|365.23|18
1641937570000|2022-01-11 21:46:10|370.59|365.19|370.56|365.16|370.59|365.19|370.5|365.1|11
1641937580000|2022-01-11 21:46:20|370.57|365.17|370.58|365.18|370.61|365.21|370.51|365.11|15
1641937590000|2022-01-11 21:46:30|370.57|365.17|370.59|365.19|370.59|365.19|370.53|365.13|5
1641937600000|2022-01-11 21:46:40|370.5|365.1|370.51|365.11|370.51|365.11|370.49|365.09|8
1641937610000|2022-01-11 21:46:50|370.52|365.12|370.48|365.08|370.55|365.15|370.44|365.04|16
1641937620000|2022-01-11 21:47:00|370.49|365.09|370.46|365.06|370.51|365.11|370.45|365.05|16
1641937630000|2022-01-11 21:47:10|370.5|365.1|370.47|365.07|370.5|365.1|370.47|365.07|4
1641937640000|2022-01-11 21:47:20|370.46|365.06|370.44|365.04|370.46|365.06|370.43|365.03|14
1641937650000|2022-01-11 21:47:30|370.45|365.05|370.46|365.06|370.48|365.08|370.45|365.05|7
1641937660000|2022-01-11 21:47:40|370.45|365.05|370.48|365.08|370.48|365.08|370.44|365.04|12
1641937670000|2022-01-11 21:47:50|370.47|365.07|370.59|365.19|370.6|365.2|370.44|365.04|19
1641937680000|2022-01-11 21:48:00|370.58|365.18|370.77|365.37|370.77|365.37|370.58|365.18|15
1641937690000|2022-01-11 21:48:10|370.73|365.33|370.71|365.31|370.73|365.33|370.7|365.3|8
1641937700000|2022-01-11 21:48:20|370.73|365.33|370.72|365.32|370.73|365.33|370.71|365.31|4
1641937710000|2022-01-11 21:48:30|370.78|365.38|370.82|365.42|370.82|365.42|370.7|365.3|23
1641937720000|2022-01-11 21:48:40|370.79|365.39|370.73|365.33|370.79|365.39|370.72|365.32|14
1641937730000|2022-01-11 21:48:50|370.67|365.27|370.72|365.32|370.74|365.34|370.66|365.26|15
1641937740000|2022-01-11 21:49:00|370.73|365.33|370.8|365.4|370.88|365.48|370.72|365.32|15
1641937750000|2022-01-11 21:49:10|370.74|365.34|370.78|365.38|370.88|365.48|370.73|365.33|13
1641937760000|2022-01-11 21:49:20|370.79|365.39|370.81|365.41|370.81|365.41|370.75|365.35|11
1641937770000|2022-01-11 21:49:30|370.82|365.42|370.82|365.42|370.83|365.43|370.8|365.4|9
1641937780000|2022-01-11 21:49:40|370.81|365.41|370.76|365.36|370.84|365.44|370.73|365.33|13
1641937790000|2022-01-11 21:49:50|370.75|365.35|370.77|365.37|370.8|365.4|370.75|365.35|5
1641937800000|2022-01-11 21:50:00|370.75|365.35|370.8|365.4|370.8|365.4|370.7|365.3|21
1641937810000|2022-01-11 21:50:10|370.74|365.34|370.83|365.43|370.83|365.43|370.74|365.34|12
1641937820000|2022-01-11 21:50:20|370.84|365.44|370.96|365.56|370.96|365.56|370.84|365.44|11
1641937830000|2022-01-11 21:50:30|370.97|365.57|371.04|365.64|371.1|365.7|370.96|365.56|11
1641937840000|2022-01-11 21:50:40|371.03|365.63|371.07|365.67|371.09|365.69|371.03|365.63|14
1641937850000|2022-01-11 21:50:50|371.06|365.66|371.12|365.72|371.12|365.72|371.04|365.64|9
1641937860000|2022-01-11 21:51:00|371.13|365.73|371.12|365.72|371.16|365.76|371.1|365.7|17
1641937870000|2022-01-11 21:51:10|371.1|365.7|371.12|365.72|371.17|365.77|371.1|365.7|12
1641937880000|2022-01-11 21:51:20|371.13|365.73|371.12|365.72|371.13|365.73|371.1|365.7|12
1641937890000|2022-01-11 21:51:30|371.13|365.73|371.12|365.72|371.13|365.73|371.09|365.69|11
1641937900000|2022-01-11 21:51:40|371.16|365.76|371.12|365.72|371.16|365.76|371.1|365.7|9
1641937910000|2022-01-11 21:51:50|371.14|365.74|371.14|365.74|371.14|365.74|371.09|365.69|5
1641937920000|2022-01-11 21:52:00|371.13|365.73|371.06|365.66|371.14|365.74|371.06|365.66|15
1641937930000|2022-01-11 21:52:10|371.07|365.67|371.15|365.75|371.17|365.77|371.05|365.65|17
1641937940000|2022-01-11 21:52:20|371.16|365.76|371.12|365.72|371.16|365.76|371.1|365.7|17
1641937950000|2022-01-11 21:52:30|371.13|365.73|371.18|365.78|371.2|365.8|371.12|365.72|21
1641937960000|2022-01-11 21:52:40|371.17|365.77|371.15|365.75|371.2|365.8|371.15|365.75|11
1641937970000|2022-01-11 21:52:50|371.19|365.79|371.27|365.87|371.27|365.87|371.12|365.72|18
1641937980000|2022-01-11 21:53:00|371.23|365.83|371.19|365.79|371.26|365.86|371.18|365.78|21
1641937990000|2022-01-11 21:53:10|371.27|365.87|371.17|365.77|371.27|365.87|371.17|365.77|11
1641938000000|2022-01-11 21:53:20|371.18|365.78|371.15|365.75|371.18|365.78|371.15|365.75|13
1641938010000|2022-01-11 21:53:30|371.16|365.76|371.16|365.76|371.16|365.76|371.15|365.75|3
1641938020000|2022-01-11 21:53:40|371.15|365.75|371.16|365.76|371.16|365.76|371.15|365.75|2
1641938030000|2022-01-11 21:53:50|371.15|365.75|371.17|365.77|371.17|365.77|371.15|365.75|5
1641938040000|2022-01-11 21:54:00|371.16|365.76|371.14|365.74|371.17|365.77|371.14|365.74|8
1641938050000|2022-01-11 21:54:10|371.15|365.75|371.13|365.73|371.15|365.75|371.11|365.71|17
1641938060000|2022-01-11 21:54:20|371.15|365.75|371.12|365.72|371.15|365.75|371.12|365.72|8
1641938070000|2022-01-11 21:54:30|371.13|365.73|371.15|365.75|371.15|365.75|371.13|365.73|3
1641938080000|2022-01-11 21:54:40|371.13|365.73|371.12|365.72|371.13|365.73|371.12|365.72|8
1641938090000|2022-01-11 21:54:50|371.13|365.73|371.11|365.71|371.13|365.73|371.11|365.71|10
1641938100000|2022-01-11 21:55:00|371.12|365.72|371.13|365.73|371.14|365.74|371.12|365.72|6
1641938110000|2022-01-11 21:55:10|371.12|365.72|371.17|365.77|371.17|365.77|371.12|365.72|7
1641938120000|2022-01-11 21:55:20|371.18|365.78|371.2|365.8|371.2|365.8|371.18|365.78|6
1641938130000|2022-01-11 21:55:30|371.19|365.79|371.15|365.75|371.2|365.8|371.13|365.73|15
1641938140000|2022-01-11 21:55:40|371.13|365.73|371.13|365.73|371.15|365.75|371.13|365.73|14
1641938150000|2022-01-11 21:55:50|371.14|365.74|371.15|365.75|371.15|365.75|371.12|365.72|6
1641938160000|2022-01-11 21:56:00|371.13|365.73|371.09|365.69|371.21|365.81|371.09|365.69|20
1641938170000|2022-01-11 21:56:10|371.1|365.7|371.12|365.72|371.21|365.81|371.06|365.66|23
1641938180000|2022-01-11 21:56:20|371.15|365.75|371.12|365.72|371.21|365.81|371.06|365.66|24
1641938190000|2022-01-11 21:56:30|371.11|365.71|371.21|365.81|371.21|365.81|371.02|365.62|25
1641938200000|2022-01-11 21:56:40|371.24|365.84|371.18|365.78|371.24|365.84|371.13|365.73|28
1641938210000|2022-01-11 21:56:50|371.13|365.73|371.18|365.78|371.18|365.78|371.11|365.71|13
1641938220000|2022-01-11 21:57:00|371.17|365.77|371.1|365.7|371.17|365.77|371.09|365.69|18
1641938230000|2022-01-11 21:57:10|371.12|365.72|371.3|365.9|371.3|365.9|371.12|365.72|26
1641938240000|2022-01-11 21:57:20|371.29|365.89|371.21|365.81|371.37|365.97|371.2|365.8|26
1641938250000|2022-01-11 21:57:30|371.2|365.8|371.2|365.8|371.21|365.81|371.2|365.8|9
1641938260000|2022-01-11 21:57:40|371.21|365.81|371.14|365.74|371.21|365.81|371.14|365.74|4
1641938270000|2022-01-11 21:57:50|371.15|365.75|371.02|365.62|371.15|365.75|371|365.6|19
1641938280000|2022-01-11 21:58:00|371.03|365.63|371.05|365.65|371.08|365.68|371.02|365.62|17
1641938290000|2022-01-11 21:58:10|371.06|365.66|371.09|365.69|371.1|365.7|371.03|365.63|16
1641938300000|2022-01-11 21:58:20|371.08|365.68|371.04|365.64|371.08|365.68|371.04|365.64|20
1641938310000|2022-01-11 21:58:30|371.05|365.65|370.95|365.55|371.05|365.65|370.95|365.55|17
1641938320000|2022-01-11 21:58:40|370.97|365.57|370.99|365.59|371.03|365.63|370.97|365.57|14
1641938330000|2022-01-11 21:58:50|370.98|365.58|371.03|365.63|371.05|365.65|370.98|365.58|20
1641938340000|2022-01-11 21:59:00|371.02|365.62|371.02|365.62|371.02|365.62|371.01|365.61|3
1641938350000|2022-01-11 21:59:10|371.01|365.61|371.03|365.63|371.04|365.64|371|365.6|5
1641938360000|2022-01-11 21:59:20|371|365.6|370.99|365.59|371.04|365.64|370.98|365.58|17
1641938370000|2022-01-11 21:59:30|370.98|365.58|371.03|365.63|371.03|365.63|370.98|365.58|4
1641938380000|2022-01-11 21:59:40|371.04|365.64|371.06|365.66|371.07|365.67|371.03|365.63|11
1641938390000|2022-01-11 21:59:50|371.05|365.65|371.03|365.63|371.05|365.65|371.03|365.63|3
1641938400000|2022-01-11 22:00:00|371.02|365.62|371.05|365.65|371.05|365.65|371.02|365.62|4
1641938410000|2022-01-11 22:00:10|371.08|365.68|371.19|365.79|371.19|365.79|371.07|365.67|14
1641938420000|2022-01-11 22:00:20|371.18|365.78|371.16|365.76|371.18|365.78|371.13|365.73|12
1641938430000|2022-01-11 22:00:30|371.17|365.77|371.2|365.8|371.21|365.81|371.16|365.76|11
1641938440000|2022-01-11 22:00:40|371.21|365.81|371.44|366.04|371.44|366.04|371.21|365.81|10
1641938450000|2022-01-11 22:00:50|371.45|366.05|371.4|366|371.47|366.07|371.38|365.98|20
1641938460000|2022-01-11 22:01:00|371.39|365.99|371.38|365.98|371.45|366.05|371.38|365.98|10
1641938470000|2022-01-11 22:01:10|371.37|365.97|371.37|365.97|371.38|365.98|371.35|365.95|13
1641938480000|2022-01-11 22:01:20|371.3|365.9|371.29|365.89|371.31|365.91|371.28|365.88|8
1641938490000|2022-01-11 22:01:30|371.3|365.9|371.21|365.81|371.31|365.91|371.21|365.81|15
1641938500000|2022-01-11 22:01:40|371.2|365.8|371.2|365.8|371.2|365.8|371.19|365.79|5
1641938510000|2022-01-11 22:01:50|371.19|365.79|371.14|365.74|371.19|365.79|371.14|365.74|2
1641938520000|2022-01-11 22:02:00|371.15|365.75|371.1|365.7|371.15|365.75|371.1|365.7|7
1641938530000|2022-01-11 22:02:10|371.11|365.71|371.18|365.78|371.21|365.81|371.11|365.71|12
1641938540000|2022-01-11 22:02:20|371.19|365.79|371.19|365.79|371.19|365.79|371.19|365.79|1
1641938550000|2022-01-11 22:02:30|371.18|365.78|371.18|365.78|371.18|365.78|371.18|365.78|1
1641938560000|2022-01-11 22:02:40|371.19|365.79|371.23|365.83|371.24|365.84|371.19|365.79|9
1641938570000|2022-01-11 22:02:50|371.24|365.84|371.21|365.81|371.24|365.84|371.21|365.81|6
1641938580000|2022-01-11 22:03:00|371.22|365.82|371.25|365.85|371.25|365.85|371.22|365.82|8
1641938590000|2022-01-11 22:03:10|371.23|365.83|371.22|365.82|371.25|365.85|371.22|365.82|13
1641938600000|2022-01-11 22:03:20|371.23|365.83|371.16|365.76|371.23|365.83|371.15|365.75|13
1641938610000|2022-01-11 22:03:30|371.17|365.77|371.21|365.81|371.24|365.84|371.15|365.75|14
1641938620000|2022-01-11 22:03:40|371.22|365.82|371.22|365.82|371.23|365.83|371.21|365.81|9
1641938630000|2022-01-11 22:03:50|371.21|365.81|371.21|365.81|371.23|365.83|371.2|365.8|9
1641938640000|2022-01-11 22:04:00|371.22|365.82|371.19|365.79|371.22|365.82|371.18|365.78|12
1641938650000|2022-01-11 22:04:10|371.2|365.8|371.18|365.78|371.2|365.8|371.18|365.78|5
1641938660000|2022-01-11 22:04:20|371.19|365.79|371.19|365.79|371.19|365.79|371.19|365.79|1
1641938670000|2022-01-11 22:04:30|371.18|365.78|371.18|365.78|371.18|365.78|371.18|365.78|1
1641938680000|2022-01-11 22:04:40|371.19|365.79|371.17|365.77|371.19|365.79|371.15|365.75|9
1641938690000|2022-01-11 22:04:50|371.16|365.76|371.16|365.76|371.16|365.76|371.16|365.76|1
1641938700000|2022-01-11 22:05:00|371.17|365.77|371.17|365.77|371.17|365.77|371.17|365.77|1
1641938710000|2022-01-11 22:05:10|371.16|365.76|371.18|365.78|371.19|365.79|371.16|365.76|6
1641938720000|2022-01-11 22:05:20|371.17|365.77|371.17|365.77|371.17|365.77|371.17|365.77|1
1641938740000|2022-01-11 22:05:40|371.18|365.78|371.18|365.78|371.18|365.78|371.18|365.78|1
1641938750000|2022-01-11 22:05:50|371.19|365.79|371.16|365.76|371.19|365.79|371.16|365.76|5
1641938760000|2022-01-11 22:06:00|371.15|365.75|371.13|365.73|371.15|365.75|371.13|365.73|3
1641938780000|2022-01-11 22:06:20|371.12|365.72|371.12|365.72|371.12|365.72|371.12|365.72|1
1641938790000|2022-01-11 22:06:30|371.13|365.73|371.14|365.74|371.14|365.74|371.13|365.73|4
1641938800000|2022-01-11 22:06:40|371.11|365.71|371.13|365.73|371.13|365.73|371.11|365.71|3
1641938810000|2022-01-11 22:06:50|371.14|365.74|371.13|365.73|371.15|365.75|371.12|365.72|12
1641938820000|2022-01-11 22:07:00|371.12|365.72|371.13|365.73|371.13|365.73|371.12|365.72|4
1641938830000|2022-01-11 22:07:10|371.12|365.72|371.12|365.72|371.14|365.74|371.12|365.72|5
1641938840000|2022-01-11 22:07:20|371.13|365.73|371.09|365.69|371.13|365.73|371.09|365.69|7
1641938850000|2022-01-11 22:07:30|371.1|365.7|371.12|365.72|371.13|365.73|371.08|365.68|13
1641938860000|2022-01-11 22:07:40|371.11|365.71|371.16|365.76|371.16|365.76|371.11|365.71|5
1641938870000|2022-01-11 22:07:50|371.17|365.77|371.18|365.78|371.21|365.81|371.17|365.77|6
1641938880000|2022-01-11 22:08:00|371.19|365.79|371.2|365.8|371.2|365.8|371.19|365.79|4
1641938890000|2022-01-11 22:08:10|371.21|365.81|371.19|365.79|371.21|365.81|371.19|365.79|3
1641938900000|2022-01-11 22:08:20|371.2|365.8|371.19|365.79|371.2|365.8|371.19|365.79|2
1641938910000|2022-01-11 22:08:30|371.18|365.78|371.19|365.79|371.19|365.79|371.18|365.78|4
1641938920000|2022-01-11 22:08:40|371.2|365.8|371.2|365.8|371.2|365.8|371.19|365.79|7
1641938930000|2022-01-11 22:08:50|371.18|365.78|371.24|365.84|371.25|365.85|371.18|365.78|14
1641938940000|2022-01-11 22:09:00|371.23|365.83|371.25|365.85|371.26|365.86|371.23|365.83|11
1641938950000|2022-01-11 22:09:10|371.26|365.86|371.25|365.85|371.26|365.86|371.25|365.85|2
1641938960000|2022-01-11 22:09:20|371.26|365.86|371.27|365.87|371.27|365.87|371.25|365.85|6
1641938970000|2022-01-11 22:09:30|371.26|365.86|371.27|365.87|371.27|365.87|371.26|365.86|2
1641938980000|2022-01-11 22:09:40|371.28|365.88|371.3|365.9|371.3|365.9|371.27|365.87|9
1641938990000|2022-01-11 22:09:50|371.31|365.91|371.31|365.91|371.31|365.91|371.3|365.9|3
1641939000000|2022-01-11 22:10:00|371.29|365.89|371.45|366.05|371.46|366.06|371.28|365.88|15
1641939010000|2022-01-11 22:10:10|371.46|366.06|371.47|366.07|371.48|366.08|371.45|366.05|10
1641939020000|2022-01-11 22:10:20|371.48|366.08|371.51|366.11|371.55|366.15|371.48|366.08|15
1641939030000|2022-01-11 22:10:30|371.49|366.09|371.56|366.16|371.58|366.18|371.49|366.09|17
1641939040000|2022-01-11 22:10:40|371.55|366.15|371.49|366.09|371.56|366.16|371.48|366.08|23
1641939050000|2022-01-11 22:10:50|371.51|366.11|371.49|366.09|371.51|366.11|371.47|366.07|8
1641939060000|2022-01-11 22:11:00|371.48|366.08|371.5|366.1|371.5|366.1|371.47|366.07|10
1641939070000|2022-01-11 22:11:10|371.49|366.09|371.5|366.1|371.5|366.1|371.47|366.07|14
1641939080000|2022-01-11 22:11:20|371.49|366.09|371.47|366.07|371.5|366.1|371.45|366.05|19
1641939090000|2022-01-11 22:11:30|371.45|366.05|371.45|366.05|371.48|366.08|371.44|366.04|13
1641939100000|2022-01-11 22:11:40|371.46|366.06|371.35|365.95|371.46|366.06|371.34|365.94|18
1641939110000|2022-01-11 22:11:50|371.4|366|371.31|365.91|371.4|366|371.27|365.87|9
1641939120000|2022-01-11 22:12:00|371.32|365.92|371.31|365.91|371.35|365.95|371.3|365.9|11
1641939130000|2022-01-11 22:12:10|371.32|365.92|371.31|365.91|371.33|365.93|371.3|365.9|9
1641939140000|2022-01-11 22:12:20|371.3|365.9|371.24|365.84|371.3|365.9|371.24|365.84|18
1641939150000|2022-01-11 22:12:30|371.25|365.85|371.26|365.86|371.27|365.87|371.24|365.84|7
1641939160000|2022-01-11 22:12:40|371.25|365.85|371.25|365.85|371.25|365.85|371.24|365.84|3
1641939170000|2022-01-11 22:12:50|371.21|365.81|371.25|365.85|371.26|365.86|371.21|365.81|8
1641939180000|2022-01-11 22:13:00|371.23|365.83|371.22|365.82|371.25|365.85|371.22|365.82|5
1641939190000|2022-01-11 22:13:10|371.26|365.86|371.15|365.75|371.26|365.86|371.15|365.75|19
1641939200000|2022-01-11 22:13:20|371.18|365.78|371.15|365.75|371.18|365.78|371.13|365.73|16
1641939210000|2022-01-11 22:13:30|371.16|365.76|371.15|365.75|371.17|365.77|371.13|365.73|14
1641939220000|2022-01-11 22:13:40|371.13|365.73|371.14|365.74|371.18|365.78|371.1|365.7|10
1641939230000|2022-01-11 22:13:50|371.13|365.73|371.11|365.71|371.13|365.73|371.06|365.66|8
1641939240000|2022-01-11 22:14:00|371.1|365.7|371.13|365.73|371.14|365.74|371.09|365.69|8
1641939250000|2022-01-11 22:14:10|371.06|365.66|371.13|365.73|371.13|365.73|371.06|365.66|4
1641939260000|2022-01-11 22:14:20|371.15|365.75|371.16|365.76|371.17|365.77|371.02|365.62|26
1641939270000|2022-01-11 22:14:30|371.17|365.77|371.17|365.77|371.17|365.77|371.14|365.74|5
1641939280000|2022-01-11 22:14:40|371.16|365.76|371.17|365.77|371.17|365.77|371.16|365.76|2
1641939300000|2022-01-11 22:15:00|371.06|365.66|371.25|365.85|371.25|365.85|371.06|365.66|11
1641939310000|2022-01-11 22:15:10|371.26|365.86|371.26|365.86|371.27|365.87|371.25|365.85|5
1641939320000|2022-01-11 22:15:20|371.25|365.85|371.25|365.85|371.25|365.85|371.23|365.83|9
1641939330000|2022-01-11 22:15:30|371.24|365.84|371.26|365.86|371.26|365.86|371.24|365.84|3
1641939340000|2022-01-11 22:15:40|371.25|365.85|371.26|365.86|371.26|365.86|371.24|365.84|7
1641939350000|2022-01-11 22:15:50|371.25|365.85|371.26|365.86|371.28|365.88|371.25|365.85|11
1641939360000|2022-01-11 22:16:00|371.25|365.85|371.26|365.86|371.26|365.86|371.25|365.85|2
1641939370000|2022-01-11 22:16:10|371.25|365.85|371.25|365.85|371.25|365.85|371.25|365.85|1
1641939380000|2022-01-11 22:16:20|371.24|365.84|371.26|365.86|371.27|365.87|371.23|365.83|7
1641939390000|2022-01-11 22:16:30|371.27|365.87|371.26|365.86|371.28|365.88|371.26|365.86|3
1641939400000|2022-01-11 22:16:40|371.25|365.85|371.27|365.87|371.27|365.87|371.25|365.85|3
1641939410000|2022-01-11 22:16:50|371.28|365.88|371.26|365.86|371.3|365.9|371.26|365.86|3
1641939420000|2022-01-11 22:17:00|371.28|365.88|371.29|365.89|371.31|365.91|371.28|365.88|12
1641939430000|2022-01-11 22:17:10|371.28|365.88|371.36|365.96|371.36|365.96|371.26|365.86|11
1641939440000|2022-01-11 22:17:20|371.27|365.87|371.35|365.95|371.42|366.02|371.27|365.87|14
1641939450000|2022-01-11 22:17:30|371.37|365.97|371.39|365.99|371.44|366.04|371.29|365.89|14
1641939460000|2022-01-11 22:17:40|371.44|366.04|371.39|365.99|371.44|366.04|371.33|365.93|10
1641939470000|2022-01-11 22:17:50|371.37|365.97|371.3|365.9|371.39|365.99|371.3|365.9|11
1641939480000|2022-01-11 22:18:00|371.35|365.95|371.32|365.92|371.35|365.95|371.3|365.9|9
1641939490000|2022-01-11 22:18:10|371.34|365.94|371.35|365.95|371.35|365.95|371.32|365.92|9
1641939500000|2022-01-11 22:18:20|371.32|365.92|371.3|365.9|371.37|365.97|371.29|365.89|13
1641939510000|2022-01-11 22:18:30|371.32|365.92|371.37|365.97|371.4|366|371.3|365.9|14
1641939520000|2022-01-11 22:18:40|371.4|366|371.42|366.02|371.42|366.02|371.4|366|10
1641939530000|2022-01-11 22:18:50|371.39|365.99|371.44|366.04|371.49|366.09|371.38|365.98|20
1641939540000|2022-01-11 22:19:00|371.42|366.02|371.44|366.04|371.44|366.04|371.4|366|12
1641939550000|2022-01-11 22:19:10|371.43|366.03|371.42|366.02|371.44|366.04|371.39|365.99|19
1641939560000|2022-01-11 22:19:20|371.41|366.01|371.37|365.97|371.42|366.02|371.37|365.97|17
1641939570000|2022-01-11 22:19:30|371.38|365.98|371.38|365.98|371.38|365.98|371.36|365.96|7
1641939580000|2022-01-11 22:19:40|371.39|365.99|371.37|365.97|371.42|366.02|371.36|365.96|11
1641939590000|2022-01-11 22:19:50|371.41|366.01|371.41|366.01|371.43|366.03|371.41|366.01|3
1641939600000|2022-01-11 22:20:00|371.45|366.05|371.49|366.09|371.51|366.11|371.45|366.05|14
1641939610000|2022-01-11 22:20:10|371.5|366.1|371.51|366.11|371.51|366.11|371.5|366.1|6
1641939620000|2022-01-11 22:20:20|371.5|366.1|371.51|366.11|371.51|366.11|371.5|366.1|2
1641939640000|2022-01-11 22:20:40|371.53|366.13|371.53|366.13|371.55|366.15|371.5|366.1|9
1641939650000|2022-01-11 22:20:50|371.52|366.12|371.45|366.05|371.67|366.27|371.45|366.05|15
1641939660000|2022-01-11 22:21:00|371.4|366|370.92|365.52|371.4|366|370.92|365.52|32
1641939670000|2022-01-11 22:21:10|370.95|365.55|370.92|365.52|370.95|365.55|370.86|365.46|16
1641939680000|2022-01-11 22:21:20|370.88|365.48|370.88|365.48|370.94|365.54|370.88|365.48|25
1641939690000|2022-01-11 22:21:30|370.94|365.54|370.87|365.47|370.94|365.54|370.86|365.46|17
1641939700000|2022-01-11 22:21:40|370.86|365.46|370.85|365.45|370.96|365.56|370.85|365.45|19
1641939710000|2022-01-11 22:21:50|370.84|365.44|370.89|365.49|370.91|365.51|370.82|365.42|14
1641939720000|2022-01-11 22:22:00|370.9|365.5|370.88|365.48|370.9|365.5|370.88|365.48|11
1641939730000|2022-01-11 22:22:10|370.89|365.49|370.85|365.45|370.92|365.52|370.84|365.44|9
1641939740000|2022-01-11 22:22:20|370.87|365.47|370.88|365.48|370.88|365.48|370.8|365.4|9
1641939750000|2022-01-11 22:22:30|370.9|365.5|370.89|365.49|370.9|365.5|370.89|365.49|6
1641939760000|2022-01-11 22:22:40|370.88|365.48|370.82|365.42|370.89|365.49|370.82|365.42|7
1641939770000|2022-01-11 22:22:50|370.81|365.41|370.83|365.43|370.85|365.45|370.8|365.4|19
1641939780000|2022-01-11 22:23:00|370.84|365.44|370.88|365.48|370.89|365.49|370.84|365.44|15
1641939790000|2022-01-11 22:23:10|370.89|365.49|370.78|365.38|370.89|365.49|370.76|365.36|18
1641939800000|2022-01-11 22:23:20|370.85|365.45|370.8|365.4|370.85|365.45|370.8|365.4|9
1641939810000|2022-01-11 22:23:30|370.84|365.44|370.8|365.4|370.85|365.45|370.79|365.39|9
1641939820000|2022-01-11 22:23:40|370.72|365.32|370.8|365.4|370.83|365.43|370.72|365.32|9
1641939830000|2022-01-11 22:23:50|370.81|365.41|370.82|365.42|370.82|365.42|370.79|365.39|13
1641939840000|2022-01-11 22:24:00|370.79|365.39|370.82|365.42|370.84|365.44|370.77|365.37|11
1641939850000|2022-01-11 22:24:10|370.79|365.39|370.72|365.32|370.82|365.42|370.72|365.32|10
1641939860000|2022-01-11 22:24:20|370.71|365.31|370.77|365.37|370.77|365.37|370.7|365.3|15
1641939870000|2022-01-11 22:24:30|370.75|365.35|370.77|365.37|370.77|365.37|370.75|365.35|6
1641939880000|2022-01-11 22:24:40|370.75|365.35|370.75|365.35|370.77|365.37|370.74|365.34|10
1641939890000|2022-01-11 22:24:50|370.73|365.33|370.78|365.38|370.81|365.41|370.73|365.33|4
1641939900000|2022-01-11 22:25:00|370.77|365.37|370.8|365.4|370.8|365.4|370.75|365.35|5
1641939910000|2022-01-11 22:25:10|370.74|365.34|370.72|365.32|370.75|365.35|370.7|365.3|10
1641939920000|2022-01-11 22:25:20|370.71|365.31|370.78|365.38|370.78|365.38|370.71|365.31|11
1641939930000|2022-01-11 22:25:30|370.77|365.37|370.74|365.34|370.77|365.37|370.73|365.33|6
1641939940000|2022-01-11 22:25:40|370.71|365.31|370.72|365.32|370.73|365.33|370.7|365.3|10
1641939950000|2022-01-11 22:25:50|370.7|365.3|370.68|365.28|370.72|365.32|370.68|365.28|7
1641939960000|2022-01-11 22:26:00|370.67|365.27|370.68|365.28|370.76|365.36|370.67|365.27|14
1641939980000|2022-01-11 22:26:20|370.67|365.27|370.68|365.28|370.68|365.28|370.67|365.27|2
1641940000000|2022-01-11 22:26:40|370.67|365.27|370.67|365.27|370.67|365.27|370.67|365.27|1
1641940010000|2022-01-11 22:26:50|370.64|365.24|370.64|365.24|370.67|365.27|370.64|365.24|6
1641940020000|2022-01-11 22:27:00|370.66|365.26|370.68|365.28|370.7|365.3|370.65|365.25|8
1641940030000|2022-01-11 22:27:10|370.69|365.29|370.68|365.28|370.72|365.32|370.62|365.22|12
1641940040000|2022-01-11 22:27:20|370.7|365.3|370.69|365.29|370.7|365.3|370.68|365.28|5
1641940050000|2022-01-11 22:27:30|370.71|365.31|370.65|365.25|370.71|365.31|370.64|365.24|6
1641940060000|2022-01-11 22:27:40|370.66|365.26|370.67|365.27|370.71|365.31|370.66|365.26|5
1641940070000|2022-01-11 22:27:50|370.66|365.26|370.71|365.31|370.71|365.31|370.62|365.22|11
1641940080000|2022-01-11 22:28:00|370.66|365.26|370.69|365.29|370.71|365.31|370.65|365.25|16
1641940090000|2022-01-11 22:28:10|370.7|365.3|370.97|365.57|371.02|365.62|370.69|365.29|21
1641940100000|2022-01-11 22:28:20|371|365.6|370.98|365.58|371|365.6|370.97|365.57|6
1641940110000|2022-01-11 22:28:30|371.02|365.62|371.07|365.67|371.08|365.68|371.02|365.62|10
1641940120000|2022-01-11 22:28:40|371.04|365.64|371.06|365.66|371.07|365.67|371.03|365.63|10
1641940130000|2022-01-11 22:28:50|371.07|365.67|371.07|365.67|371.07|365.67|371.07|365.67|1
1641940140000|2022-01-11 22:29:00|371.02|365.62|371.06|365.66|371.06|365.66|371.02|365.62|4
1641940150000|2022-01-11 22:29:10|371.05|365.65|371.04|365.64|371.05|365.65|371.04|365.64|2
1641940160000|2022-01-11 22:29:20|371.05|365.65|371.04|365.64|371.05|365.65|371.04|365.64|2
1641940170000|2022-01-11 22:29:30|371.05|365.65|371.04|365.64|371.05|365.65|371.04|365.64|4
1641940180000|2022-01-11 22:29:40|371.05|365.65|371.07|365.67|371.08|365.68|371.05|365.65|6
1641940190000|2022-01-11 22:29:50|371.06|365.66|371.05|365.65|371.06|365.66|371.05|365.65|2
1641940200000|2022-01-11 22:30:00|371.03|365.63|371.05|365.65|371.05|365.65|371.02|365.62|8
1641940210000|2022-01-11 22:30:10|371.02|365.62|371.03|365.63|371.06|365.66|370.99|365.59|18
1641940220000|2022-01-11 22:30:20|371.01|365.61|370.98|365.58|371.02|365.62|370.98|365.58|6
1641940230000|2022-01-11 22:30:30|370.99|365.59|370.99|365.59|371.01|365.61|370.98|365.58|4
1641940240000|2022-01-11 22:30:40|371.01|365.61|370.98|365.58|371.01|365.61|370.98|365.58|4
1641940250000|2022-01-11 22:30:50|370.96|365.56|370.95|365.55|370.98|365.58|370.92|365.52|9
1641940260000|2022-01-11 22:31:00|370.96|365.56|370.96|365.56|370.97|365.57|370.95|365.55|10
1641940270000|2022-01-11 22:31:10|370.97|365.57|370.92|365.52|370.97|365.57|370.9|365.5|10
1641940280000|2022-01-11 22:31:20|370.93|365.53|370.94|365.54|370.94|365.54|370.91|365.51|5
1641940300000|2022-01-11 22:31:40|370.89|365.49|370.91|365.51|370.92|365.52|370.87|365.47|13
1641940310000|2022-01-11 22:31:50|370.88|365.48|370.94|365.54|370.94|365.54|370.88|365.48|8
1641940320000|2022-01-11 22:32:00|370.95|365.55|370.95|365.55|370.96|365.56|370.95|365.55|5
1641940330000|2022-01-11 22:32:10|370.96|365.56|370.94|365.54|370.96|365.56|370.93|365.53|6
1641940340000|2022-01-11 22:32:20|370.93|365.53|370.94|365.54|370.94|365.54|370.93|365.53|4
1641940350000|2022-01-11 22:32:30|370.95|365.55|370.92|365.52|370.95|365.55|370.92|365.52|8
1641940360000|2022-01-11 22:32:40|370.93|365.53|370.93|365.53|370.94|365.54|370.9|365.5|11
1641940370000|2022-01-11 22:32:50|370.94|365.54|370.93|365.53|370.95|365.55|370.92|365.52|15
1641940380000|2022-01-11 22:33:00|370.92|365.52|370.86|365.46|370.92|365.52|370.86|365.46|9
1641940390000|2022-01-11 22:33:10|370.93|365.53|370.9|365.5|370.94|365.54|370.9|365.5|3
1641940400000|2022-01-11 22:33:20|370.85|365.45|370.89|365.49|370.9|365.5|370.84|365.44|12
1641940410000|2022-01-11 22:33:30|370.84|365.44|370.91|365.51|370.91|365.51|370.84|365.44|16
1641940420000|2022-01-11 22:33:40|370.9|365.5|370.85|365.45|370.91|365.51|370.84|365.44|6
1641940430000|2022-01-11 22:33:50|370.86|365.46|370.9|365.5|370.9|365.5|370.86|365.46|8
1641940440000|2022-01-11 22:34:00|370.91|365.51|370.91|365.51|370.91|365.51|370.91|365.51|1
1641940450000|2022-01-11 22:34:10|370.9|365.5|370.91|365.51|370.91|365.51|370.9|365.5|2
1641940460000|2022-01-11 22:34:20|370.87|365.47|370.98|365.58|371.01|365.61|370.87|365.47|16
1641940480000|2022-01-11 22:34:40|370.99|365.59|370.99|365.59|370.99|365.59|370.99|365.59|1
1641940490000|2022-01-11 22:34:50|370.98|365.58|371.02|365.62|371.02|365.62|370.98|365.58|15
1641940500000|2022-01-11 22:35:00|371.01|365.61|371.04|365.64|371.11|365.71|370.99|365.59|8
1641940510000|2022-01-11 22:35:10|371.03|365.63|371.04|365.64|371.05|365.65|371.03|365.63|3
1641940520000|2022-01-11 22:35:20|371.03|365.63|371.12|365.72|371.12|365.72|371|365.6|8
1641940530000|2022-01-11 22:35:30|371.11|365.71|371.11|365.71|371.12|365.72|371.11|365.71|3
1641940540000|2022-01-11 22:35:40|371.1|365.7|371.13|365.73|371.14|365.74|371.1|365.7|9
1641940550000|2022-01-11 22:35:50|371.14|365.74|371.15|365.75|371.17|365.77|371.11|365.71|11
1641940560000|2022-01-11 22:36:00|371.16|365.76|371.17|365.77|371.2|365.8|371.16|365.76|8
1641940570000|2022-01-11 22:36:10|371.16|365.76|371.19|365.79|371.19|365.79|371.16|365.76|3
1641940580000|2022-01-11 22:36:20|371.17|365.77|371.17|365.77|371.19|365.79|371.17|365.77|3
1641940590000|2022-01-11 22:36:30|371.19|365.79|371.13|365.73|371.19|365.79|371.1|365.7|13
1641940600000|2022-01-11 22:36:40|371.14|365.74|371.1|365.7|371.18|365.78|371.1|365.7|12
1641940610000|2022-01-11 22:36:50|371.14|365.74|371.14|365.74|371.19|365.79|371.12|365.72|7
1641940620000|2022-01-11 22:37:00|371.13|365.73|371.13|365.73|371.18|365.78|371.1|365.7|6
1641940630000|2022-01-11 22:37:10|371.1|365.7|371.16|365.76|371.18|365.78|371.1|365.7|8
1641940640000|2022-01-11 22:37:20|371.13|365.73|371.15|365.75|371.16|365.76|371.13|365.73|5
1641940650000|2022-01-11 22:37:30|371.17|365.77|371.13|365.73|371.17|365.77|371.12|365.72|9
1641940660000|2022-01-11 22:37:40|371.12|365.72|371.13|365.73|371.14|365.74|371.1|365.7|6
1641940670000|2022-01-11 22:37:50|371.1|365.7|371.07|365.67|371.13|365.73|371.07|365.67|12
1641940680000|2022-01-11 22:38:00|371.08|365.68|371.05|365.65|371.08|365.68|371.04|365.64|8
1641940690000|2022-01-11 22:38:10|371.06|365.66|371.07|365.67|371.07|365.67|371.05|365.65|4
1641940700000|2022-01-11 22:38:20|371.05|365.65|371.05|365.65|371.05|365.65|371.04|365.64|3
1641940710000|2022-01-11 22:38:30|371.06|365.66|371.06|365.66|371.07|365.67|371.04|365.64|6
1641940730000|2022-01-11 22:38:50|371.05|365.65|371.09|365.69|371.12|365.72|371.05|365.65|7
1641940740000|2022-01-11 22:39:00|371.08|365.68|371.1|365.7|371.1|365.7|371.08|365.68|3
1641940750000|2022-01-11 22:39:10|371.09|365.69|371.1|365.7|371.1|365.7|371.09|365.69|2
1641940760000|2022-01-11 22:39:20|371.11|365.71|371.13|365.73|371.13|365.73|371.11|365.71|3
1641940770000|2022-01-11 22:39:30|371.16|365.76|371.12|365.72|371.16|365.76|371.11|365.71|4
1641940780000|2022-01-11 22:39:40|371.1|365.7|371.1|365.7|371.1|365.7|371.1|365.7|1
1641940790000|2022-01-11 22:39:50|371.09|365.69|371.09|365.69|371.09|365.69|371.09|365.69|1
1641940800000|2022-01-11 22:40:00|371.1|365.7|371.11|365.71|371.11|365.71|371.1|365.7|2
1641940810000|2022-01-11 22:40:10|371.1|365.7|371.11|365.71|371.11|365.71|371.1|365.7|2
1641940820000|2022-01-11 22:40:20|371.12|365.72|371.15|365.75|371.15|365.75|371.11|365.71|3
1641940830000|2022-01-11 22:40:30|371.11|365.71|371.14|365.74|371.14|365.74|371.11|365.71|2
1641940840000|2022-01-11 22:40:40|371.15|365.75|371.08|365.68|371.15|365.75|371.07|365.67|6
1641940850000|2022-01-11 22:40:50|371.07|365.67|371.08|365.68|371.08|365.68|371.06|365.66|7
1641940860000|2022-01-11 22:41:00|371.06|365.66|370.84|365.44|371.06|365.66|370.82|365.42|18
1641940870000|2022-01-11 22:41:10|370.83|365.43|370.79|365.39|370.85|365.45|370.7|365.3|23
1641940880000|2022-01-11 22:41:20|370.78|365.38|370.74|365.34|370.78|365.38|370.72|365.32|5
1641940890000|2022-01-11 22:41:30|370.78|365.38|370.72|365.32|370.78|365.38|370.7|365.3|8
1641940900000|2022-01-11 22:41:40|370.75|365.35|370.83|365.43|370.88|365.48|370.72|365.32|13
1641940910000|2022-01-11 22:41:50|370.82|365.42|370.74|365.34|370.82|365.42|370.74|365.34|2
1641940920000|2022-01-11 22:42:00|370.83|365.43|370.74|365.34|370.83|365.43|370.74|365.34|2
1641940930000|2022-01-11 22:42:10|370.82|365.42|370.82|365.42|370.82|365.42|370.82|365.42|1
1641940940000|2022-01-11 22:42:20|370.74|365.34|370.83|365.43|370.83|365.43|370.74|365.34|3
1641940950000|2022-01-11 22:42:30|370.8|365.4|370.88|365.48|370.88|365.48|370.8|365.4|2
1641940960000|2022-01-11 22:42:40|370.87|365.47|370.87|365.47|370.87|365.47|370.87|365.47|1
1641940970000|2022-01-11 22:42:50|370.88|365.48|370.8|365.4|370.88|365.48|370.75|365.35|5
1641940980000|2022-01-11 22:43:00|370.82|365.42|370.89|365.49|370.89|365.49|370.82|365.42|8
1641940990000|2022-01-11 22:43:10|370.87|365.47|370.91|365.51|370.93|365.53|370.87|365.47|11
1641941000000|2022-01-11 22:43:20|370.92|365.52|371|365.6|371|365.6|370.89|365.49|15
1641941010000|2022-01-11 22:43:30|370.94|365.54|370.94|365.54|371.01|365.61|370.93|365.53|9
1641941020000|2022-01-11 22:43:40|370.93|365.53|370.93|365.53|370.93|365.53|370.93|365.53|1
1641941030000|2022-01-11 22:43:50|370.97|365.57|370.95|365.55|370.98|365.58|370.95|365.55|6
1641941040000|2022-01-11 22:44:00|370.94|365.54|370.95|365.55|370.99|365.59|370.94|365.54|6
1641941050000|2022-01-11 22:44:10|370.98|365.58|370.98|365.58|370.98|365.58|370.94|365.54|12
1641941060000|2022-01-11 22:44:20|371|365.6|370.96|365.56|371|365.6|370.93|365.53|9
1641941070000|2022-01-11 22:44:30|370.97|365.57|370.88|365.48|370.97|365.57|370.88|365.48|8
1641941080000|2022-01-11 22:44:40|370.87|365.47|370.86|365.46|370.87|365.47|370.85|365.45|4
1641941090000|2022-01-11 22:44:50|370.87|365.47|370.92|365.52|370.92|365.52|370.87|365.47|5
1641941100000|2022-01-11 22:45:00|370.91|365.51|370.92|365.52|370.92|365.52|370.91|365.51|6
1641941110000|2022-01-11 22:45:10|370.91|365.51|370.93|365.53|370.98|365.58|370.9|365.5|11
1641941120000|2022-01-11 22:45:20|370.97|365.57|370.94|365.54|370.98|365.58|370.93|365.53|13
1641941130000|2022-01-11 22:45:30|370.92|365.52|370.93|365.53|370.94|365.54|370.92|365.52|7
1641941140000|2022-01-11 22:45:40|370.92|365.52|370.94|365.54|370.95|365.55|370.92|365.52|7
1641941150000|2022-01-11 22:45:50|370.93|365.53|370.92|365.52|370.93|365.53|370.92|365.52|6
1641941160000|2022-01-11 22:46:00|370.94|365.54|370.94|365.54|370.94|365.54|370.93|365.53|11
1641941170000|2022-01-11 22:46:10|370.93|365.53|370.9|365.5|370.94|365.54|370.9|365.5|8
1641941180000|2022-01-11 22:46:20|370.93|365.53|370.92|365.52|370.93|365.53|370.92|365.52|2
1641941190000|2022-01-11 22:46:30|370.93|365.53|370.97|365.57|370.97|365.57|370.91|365.51|14
1641941200000|2022-01-11 22:46:40|370.96|365.56|371|365.6|371|365.6|370.96|365.56|6
1641941210000|2022-01-11 22:46:50|371.02|365.62|371.04|365.64|371.04|365.64|371|365.6|6
1641941220000|2022-01-11 22:47:00|371.03|365.63|371.06|365.66|371.06|365.66|371.03|365.63|3
1641941230000|2022-01-11 22:47:10|371.07|365.67|371.07|365.67|371.07|365.67|371.06|365.66|3
1641941240000|2022-01-11 22:47:20|371.05|365.65|371.08|365.68|371.11|365.71|371.05|365.65|6
1641941250000|2022-01-11 22:47:30|371.09|365.69|371.07|365.67|371.09|365.69|371.07|365.67|2
1641941260000|2022-01-11 22:47:40|371.06|365.66|371.14|365.74|371.14|365.74|371.05|365.65|8
1641941270000|2022-01-11 22:47:50|371.07|365.67|371.09|365.69|371.09|365.69|371.07|365.67|2
1641941280000|2022-01-11 22:48:00|371.1|365.7|371.16|365.76|371.17|365.77|371.1|365.7|15
1641941290000|2022-01-11 22:48:10|371.17|365.77|371.2|365.8|371.22|365.82|371.17|365.77|8
1641941300000|2022-01-11 22:48:20|371.19|365.79|371.28|365.88|371.3|365.9|371.19|365.79|17
1641941310000|2022-01-11 22:48:30|371.33|365.93|371.27|365.87|371.33|365.93|371.21|365.81|12
1641941320000|2022-01-11 22:48:40|371.26|365.86|371.3|365.9|371.36|365.96|371.26|365.86|8
1641941330000|2022-01-11 22:48:50|371.29|365.89|371.37|365.97|371.45|366.05|371.26|365.86|21
1641941340000|2022-01-11 22:49:00|371.42|366.02|371.64|366.24|371.65|366.25|371.42|366.02|20
1641941350000|2022-01-11 22:49:10|371.68|366.28|371.73|366.33|371.74|366.34|371.68|366.28|13
1641941360000|2022-01-11 22:49:20|371.72|366.32|371.72|366.32|371.74|366.34|371.71|366.31|7
1641941370000|2022-01-11 22:49:30|371.71|366.31|371.72|366.32|371.73|366.33|371.62|366.22|28
1641941380000|2022-01-11 22:49:40|371.73|366.33|371.79|366.39|371.82|366.42|371.73|366.33|10
1641941390000|2022-01-11 22:49:50|371.78|366.38|371.65|366.25|371.8|366.4|371.65|366.25|14
1641941400000|2022-01-11 22:50:00|371.66|366.26|371.62|366.22|371.74|366.34|371.61|366.21|27
1641941410000|2022-01-11 22:50:10|371.64|366.24|371.6|366.2|371.64|366.24|371.54|366.14|12
1641941420000|2022-01-11 22:50:20|371.58|366.18|371.52|366.12|371.58|366.18|371.52|366.12|5
1641941430000|2022-01-11 22:50:30|371.53|366.13|371.53|366.13|371.56|366.16|371.51|366.11|11
1641941440000|2022-01-11 22:50:40|371.51|366.11|371.51|366.11|371.54|366.14|371.5|366.1|13
1641941450000|2022-01-11 22:50:50|371.52|366.12|371.51|366.11|371.6|366.2|371.51|366.11|12
1641941460000|2022-01-11 22:51:00|371.49|366.09|371.54|366.14|371.55|366.15|371.43|366.03|12
1641941470000|2022-01-11 22:51:10|371.52|366.12|371.51|366.11|371.54|366.14|371.51|366.11|7
1641941480000|2022-01-11 22:51:20|371.55|366.15|371.54|366.14|371.57|366.17|371.54|366.14|4
1641941490000|2022-01-11 22:51:30|371.56|366.16|371.54|366.14|371.56|366.16|371.54|366.14|6
1641941500000|2022-01-11 22:51:40|371.55|366.15|371.55|366.15|371.55|366.15|371.54|366.14|7
1641941510000|2022-01-11 22:51:50|371.56|366.16|371.74|366.34|371.75|366.35|371.55|366.15|12
1641941520000|2022-01-11 22:52:00|371.73|366.33|371.77|366.37|371.79|366.39|371.73|366.33|12
1641941530000|2022-01-11 22:52:10|371.73|366.33|371.76|366.36|371.76|366.36|371.73|366.33|3
1641941540000|2022-01-11 22:52:20|371.79|366.39|371.8|366.4|371.86|366.46|371.73|366.33|12
1641941550000|2022-01-11 22:52:30|371.78|366.38|371.61|366.21|371.78|366.38|371.61|366.21|13
1641941560000|2022-01-11 22:52:40|371.6|366.2|371.54|366.14|371.7|366.3|371.52|366.12|27
1641941570000|2022-01-11 22:52:50|371.53|366.13|371.68|366.28|371.68|366.28|371.52|366.12|19
1641941580000|2022-01-11 22:53:00|371.7|366.3|371.65|366.25|371.7|366.3|371.65|366.25|5
1641941590000|2022-01-11 22:53:10|371.67|366.27|371.67|366.27|371.67|366.27|371.67|366.27|1
1641941600000|2022-01-11 22:53:20|371.69|366.29|371.64|366.24|371.69|366.29|371.61|366.21|6
1641941610000|2022-01-11 22:53:30|371.61|366.21|371.61|366.21|371.63|366.23|371.59|366.19|13
1641941640000|2022-01-11 22:54:00|371.6|366.2|371.58|366.18|371.6|366.2|371.58|366.18|2
1641941650000|2022-01-11 22:54:10|371.6|366.2|371.6|366.2|371.61|366.21|371.58|366.18|7
1641941660000|2022-01-11 22:54:20|371.58|366.18|371.58|366.18|371.61|366.21|371.58|366.18|5
1641941670000|2022-01-11 22:54:30|371.61|366.21|371.61|366.21|371.61|366.21|371.6|366.2|3
1641941680000|2022-01-11 22:54:40|371.62|366.22|371.59|366.19|371.62|366.22|371.59|366.19|5
1641941690000|2022-01-11 22:54:50|371.61|366.21|371.64|366.24|371.65|366.25|371.59|366.19|13
1641941700000|2022-01-11 22:55:00|371.62|366.22|371.62|366.22|371.63|366.23|371.58|366.18|15
1641941710000|2022-01-11 22:55:10|371.61|366.21|371.61|366.21|371.63|366.23|371.61|366.21|17
1641941720000|2022-01-11 22:55:20|371.62|366.22|371.63|366.23|371.66|366.26|371.61|366.21|12
1641941730000|2022-01-11 22:55:30|371.61|366.21|371.66|366.26|371.68|366.28|371.61|366.21|9
1641941740000|2022-01-11 22:55:40|371.65|366.25|371.65|366.25|371.67|366.27|371.64|366.24|13
1641941750000|2022-01-11 22:55:50|371.66|366.26|371.65|366.25|371.67|366.27|371.62|366.22|11
1641941760000|2022-01-11 22:56:00|371.66|366.26|371.62|366.22|371.67|366.27|371.6|366.2|18
1641941770000|2022-01-11 22:56:10|371.61|366.21|371.62|366.22|371.66|366.26|371.6|366.2|17
1641941780000|2022-01-11 22:56:20|371.66|366.26|371.62|366.22|371.69|366.29|371.62|366.22|9
1641941790000|2022-01-11 22:56:30|371.63|366.23|371.62|366.22|371.64|366.24|371.61|366.21|8
1641941800000|2022-01-11 22:56:40|371.61|366.21|371.6|366.2|371.64|366.24|371.59|366.19|13
1641941810000|2022-01-11 22:56:50|371.61|366.21|371.57|366.17|371.61|366.21|371.54|366.14|21
1641941820000|2022-01-11 22:57:00|371.54|366.14|371.39|365.99|371.58|366.18|371.38|365.98|15
1641941830000|2022-01-11 22:57:10|371.33|365.93|371.34|365.94|371.39|365.99|371.3|365.9|12
1641941840000|2022-01-11 22:57:20|371.35|365.95|371.35|365.95|371.37|365.97|371.35|365.95|6
1641941850000|2022-01-11 22:57:30|371.36|365.96|371.41|366.01|371.41|366.01|371.32|365.92|10
1641941860000|2022-01-11 22:57:40|371.42|366.02|371.36|365.96|371.43|366.03|371.34|365.94|15
1641941870000|2022-01-11 22:57:50|371.33|365.93|371.35|365.95|371.39|365.99|371.33|365.93|19
1641941880000|2022-01-11 22:58:00|371.38|365.98|371.33|365.93|371.38|365.98|371.31|365.91|18
1641941890000|2022-01-11 22:58:10|371.35|365.95|371.37|365.97|371.39|365.99|371.33|365.93|12
1641941900000|2022-01-11 22:58:20|371.38|365.98|371.35|365.95|371.38|365.98|371.35|365.95|10
1641941910000|2022-01-11 22:58:30|371.36|365.96|371.31|365.91|371.36|365.96|371.26|365.86|17
1641941920000|2022-01-11 22:58:40|371.32|365.92|371.29|365.89|371.35|365.95|371.27|365.87|12
1641941930000|2022-01-11 22:58:50|371.3|365.9|371.32|365.92|371.33|365.93|371.3|365.9|4
1641941940000|2022-01-11 22:59:00|371.33|365.93|371.34|365.94|371.34|365.94|371.31|365.91|8
1641941950000|2022-01-11 22:59:10|371.35|365.95|371.37|365.97|371.37|365.97|371.34|365.94|5
1641941960000|2022-01-11 22:59:20|371.36|365.96|371.4|366|371.4|366|371.33|365.93|8
1641941970000|2022-01-11 22:59:30|371.39|365.99|371.36|365.96|371.39|365.99|371.3|365.9|14
1641941980000|2022-01-11 22:59:40|371.34|365.94|371.35|365.95|371.38|365.98|371.34|365.94|7
1641941990000|2022-01-11 22:59:50|371.33|365.93|371.36|365.96|371.38|365.98|371.31|365.91|13
1641942000000|2022-01-11 23:00:00|371.35|365.95|371.38|365.98|371.38|365.98|371.32|365.92|10
1641942010000|2022-01-11 23:00:10|371.36|365.96|371.34|365.94|371.37|365.97|371.32|365.92|10
1641942020000|2022-01-11 23:00:20|371.35|365.95|371.4|366|371.44|366.04|371.34|365.94|25
1641942030000|2022-01-11 23:00:30|371.39|365.99|371.4|366|371.44|366.04|371.35|365.95|16
1641942040000|2022-01-11 23:00:40|371.37|365.97|371.52|366.12|371.63|366.23|371.36|365.96|16
1641942050000|2022-01-11 23:00:50|371.55|366.15|371.51|366.11|371.55|366.15|371.49|366.09|16
1641942060000|2022-01-11 23:01:00|371.53|366.13|371.52|366.12|371.54|366.14|371.5|366.1|10
1641942070000|2022-01-11 23:01:10|371.54|366.14|371.61|366.21|371.61|366.21|371.52|366.12|6
1641942080000|2022-01-11 23:01:20|371.57|366.17|371.67|366.27|371.69|366.29|371.57|366.17|13
1641942090000|2022-01-11 23:01:30|371.69|366.29|371.69|366.29|371.71|366.31|371.67|366.27|10
1641942100000|2022-01-11 23:01:40|371.7|366.3|371.66|366.26|371.76|366.36|371.65|366.25|17
1641942110000|2022-01-11 23:01:50|371.67|366.27|371.75|366.35|371.8|366.4|371.57|366.17|31
1641942120000|2022-01-11 23:02:00|371.79|366.39|371.72|366.32|371.79|366.39|371.68|366.28|29
1641942130000|2022-01-11 23:02:10|371.73|366.33|371.62|366.22|371.73|366.33|371.62|366.22|25
1641942140000|2022-01-11 23:02:20|371.65|366.25|371.63|366.23|371.66|366.26|371.6|366.2|18
1641942150000|2022-01-11 23:02:30|371.66|366.26|371.76|366.36|371.8|366.4|371.61|366.21|17
1641942160000|2022-01-11 23:02:40|371.81|366.41|371.77|366.37|371.81|366.41|371.72|366.32|19
1641942170000|2022-01-11 23:02:50|371.8|366.4|371.78|366.38|371.8|366.4|371.73|366.33|16
1641942180000|2022-01-11 23:03:00|371.75|366.35|372.07|366.67|372.07|366.67|371.75|366.35|31
1641942190000|2022-01-11 23:03:10|372.08|366.68|372.24|366.84|372.24|366.84|372.05|366.65|11
1641942200000|2022-01-11 23:03:20|372.23|366.83|372.29|366.89|372.3|366.9|372.21|366.81|16
1641942210000|2022-01-11 23:03:30|372.28|366.88|372.31|366.91|372.31|366.91|372.27|366.87|11
1641942220000|2022-01-11 23:03:40|372.3|366.9|372.31|366.91|372.32|366.92|372.26|366.86|14
1641942230000|2022-01-11 23:03:50|372.32|366.92|372.33|366.93|372.34|366.94|372.31|366.91|6
1641942240000|2022-01-11 23:04:00|372.34|366.94|372.52|367.12|372.53|367.13|372.33|366.93|17
1641942250000|2022-01-11 23:04:10|372.53|367.13|372.52|367.12|372.53|367.13|372.51|367.11|5
1641942260000|2022-01-11 23:04:20|372.53|367.13|372.48|367.08|372.59|367.19|372.47|367.07|31
1641942270000|2022-01-11 23:04:30|372.49|367.09|372.5|367.1|372.54|367.14|372.48|367.08|13
1641942280000|2022-01-11 23:04:40|372.49|367.09|372.5|367.1|372.5|367.1|372.48|367.08|5
1641942290000|2022-01-11 23:04:50|372.49|367.09|372.37|366.97|372.49|367.09|372.37|366.97|15
1641942300000|2022-01-11 23:05:00|372.4|367|372.36|366.96|372.4|367|372.32|366.92|25
1641942310000|2022-01-11 23:05:10|372.32|366.92|372.43|367.03|372.43|367.03|372.32|366.92|13
1641942320000|2022-01-11 23:05:20|372.42|367.02|372.44|367.04|372.46|367.06|372.41|367.01|11
1641942330000|2022-01-11 23:05:30|372.41|367.01|372.42|367.02|372.49|367.09|372.39|366.99|19
1641942340000|2022-01-11 23:05:40|372.43|367.03|372.46|367.06|372.52|367.12|372.43|367.03|13
1641942350000|2022-01-11 23:05:50|372.62|367.22|372.53|367.13|372.64|367.24|372.48|367.08|28
1641942360000|2022-01-11 23:06:00|372.54|367.14|372.5|367.1|372.57|367.17|372.43|367.03|21
1641942370000|2022-01-11 23:06:10|372.48|367.08|372.62|367.22|372.69|367.29|372.48|367.08|32
1641942380000|2022-01-11 23:06:20|372.59|367.19|372.61|367.21|372.62|367.22|372.52|367.12|24
1641942390000|2022-01-11 23:06:30|372.6|367.2|372.52|367.12|372.6|367.2|372.51|367.11|13
1641942400000|2022-01-11 23:06:40|372.51|367.11|372.6|367.2|372.6|367.2|372.44|367.04|21
1641942410000|2022-01-11 23:06:50|372.59|367.19|372.6|367.2|372.61|367.21|372.54|367.14|20
1641942420000|2022-01-11 23:07:00|372.59|367.19|372.59|367.19|372.59|367.19|372.59|367.19|1
1641942430000|2022-01-11 23:07:10|372.6|367.2|372.55|367.15|372.6|367.2|372.5|367.1|20
1641942440000|2022-01-11 23:07:20|372.56|367.16|372.54|367.14|372.57|367.17|372.54|367.14|14
1641942450000|2022-01-11 23:07:30|372.55|367.15|372.53|367.13|372.55|367.15|372.53|367.13|11
1641942460000|2022-01-11 23:07:40|372.54|367.14|372.51|367.11|372.55|367.15|372.51|367.11|11
1641942470000|2022-01-11 23:07:50|372.53|367.13|372.53|367.13|372.54|367.14|372.49|367.09|10
1641942480000|2022-01-11 23:08:00|372.52|367.12|372.49|367.09|372.53|367.13|372.46|367.06|21
1641942490000|2022-01-11 23:08:10|372.5|367.1|372.47|367.07|372.54|367.14|372.43|367.03|17
1641942500000|2022-01-11 23:08:20|372.49|367.09|372.3|366.9|372.49|367.09|372.3|366.9|25
1641942510000|2022-01-11 23:08:30|372.31|366.91|372.39|366.99|372.47|367.07|372.31|366.91|31
1641942520000|2022-01-11 23:08:40|372.4|367|372.42|367.02|372.42|367.02|372.37|366.97|17
1641942530000|2022-01-11 23:08:50|372.43|367.03|372.48|367.08|372.51|367.11|372.42|367.02|13
1641942540000|2022-01-11 23:09:00|372.5|367.1|372.51|367.11|372.52|367.12|372.49|367.09|16
1641942550000|2022-01-11 23:09:10|372.5|367.1|372.45|367.05|372.51|367.11|372.42|367.02|15
1641942560000|2022-01-11 23:09:20|372.49|367.09|372.51|367.11|372.51|367.11|372.45|367.05|5
1641942570000|2022-01-11 23:09:30|372.48|367.08|372.58|367.18|372.63|367.23|372.48|367.08|13
1641942580000|2022-01-11 23:09:40|372.56|367.16|372.56|367.16|372.6|367.2|372.55|367.15|11
1641942590000|2022-01-11 23:09:50|372.57|367.17|372.59|367.19|372.63|367.23|372.56|367.16|8
1641942600000|2022-01-11 23:10:00|372.57|367.17|372.62|367.22|372.64|367.24|372.5|367.1|29
1641942610000|2022-01-11 23:10:10|372.6|367.2|372.61|367.21|372.7|367.3|372.49|367.09|25
1641942620000|2022-01-11 23:10:20|372.62|367.22|372.63|367.23|372.68|367.28|372.59|367.19|21
1641942630000|2022-01-11 23:10:30|372.65|367.25|372.59|367.19|372.66|367.26|372.59|367.19|18
1641942640000|2022-01-11 23:10:40|372.6|367.2|372.62|367.22|372.62|367.22|372.58|367.18|7
1641942650000|2022-01-11 23:10:50|372.65|367.25|372.84|367.44|372.87|367.47|372.58|367.18|19
1641942660000|2022-01-11 23:11:00|372.85|367.45|372.8|367.4|372.85|367.45|372.8|367.4|10
1641942670000|2022-01-11 23:11:10|372.79|367.39|372.75|367.35|372.85|367.45|372.74|367.34|10
1641942680000|2022-01-11 23:11:20|372.74|367.34|372.82|367.42|372.88|367.48|372.71|367.31|12
1641942690000|2022-01-11 23:11:30|372.83|367.43|372.9|367.5|372.91|367.51|372.83|367.43|13
1641942700000|2022-01-11 23:11:40|372.89|367.49|372.89|367.49|372.92|367.52|372.84|367.44|20
1641942710000|2022-01-11 23:11:50|372.9|367.5|373.06|367.66|373.12|367.72|372.89|367.49|20
1641942720000|2022-01-11 23:12:00|373.08|367.68|373.05|367.65|373.09|367.69|373.01|367.61|22
1641942730000|2022-01-11 23:12:10|373.06|367.66|373.04|367.64|373.06|367.66|373.01|367.61|12
1641942740000|2022-01-11 23:12:20|373.02|367.62|372.91|367.51|373.05|367.65|372.9|367.5|16
1641942750000|2022-01-11 23:12:30|372.92|367.52|372.93|367.53|372.93|367.53|372.9|367.5|15
1641942760000|2022-01-11 23:12:40|372.92|367.52|372.95|367.55|372.98|367.58|372.92|367.52|17
1641942770000|2022-01-11 23:12:50|372.96|367.56|372.85|367.45|372.96|367.56|372.82|367.42|17
1641942780000|2022-01-11 23:13:00|372.86|367.46|372.76|367.36|372.86|367.46|372.72|367.32|16
1641942790000|2022-01-11 23:13:10|372.74|367.34|372.77|367.37|372.8|367.4|372.73|367.33|18
1641942800000|2022-01-11 23:13:20|372.78|367.38|372.77|367.37|372.78|367.38|372.76|367.36|12
1641942810000|2022-01-11 23:13:30|372.78|367.38|372.77|367.37|372.78|367.38|372.75|367.35|13
1641942820000|2022-01-11 23:13:40|372.78|367.38|372.79|367.39|372.83|367.43|372.77|367.37|7
1641942830000|2022-01-11 23:13:50|372.78|367.38|372.73|367.33|372.78|367.38|372.69|367.29|19
1641942840000|2022-01-11 23:14:00|372.74|367.34|372.71|367.31|372.75|367.35|372.7|367.3|6
1641942850000|2022-01-11 23:14:10|372.69|367.29|372.7|367.3|372.71|367.31|372.65|367.25|8
1641942860000|2022-01-11 23:14:20|372.71|367.31|372.72|367.32|372.74|367.34|372.71|367.31|10
1641942870000|2022-01-11 23:14:30|372.69|367.29|372.65|367.25|372.71|367.31|372.65|367.25|14
1641942880000|2022-01-11 23:14:40|372.67|367.27|372.72|367.32|372.75|367.35|372.67|367.27|13
1641942890000|2022-01-11 23:14:50|372.73|367.33|372.73|367.33|372.88|367.48|372.73|367.33|21
1641942900000|2022-01-11 23:15:00|372.75|367.35|372.82|367.42|372.82|367.42|372.74|367.34|20
1641942910000|2022-01-11 23:15:10|372.85|367.45|372.73|367.33|372.87|367.47|372.72|367.32|26
1641942920000|2022-01-11 23:15:20|372.74|367.34|372.75|367.35|372.75|367.35|372.73|367.33|8
1641942930000|2022-01-11 23:15:30|372.74|367.34|372.76|367.36|372.77|367.37|372.74|367.34|6
1641942940000|2022-01-11 23:15:40|372.77|367.37|372.75|367.35|372.77|367.37|372.75|367.35|3
1641942950000|2022-01-11 23:15:50|372.74|367.34|372.71|367.31|372.75|367.35|372.71|367.31|8
1641942960000|2022-01-11 23:16:00|372.72|367.32|372.69|367.29|372.72|367.32|372.64|367.24|13
1641942970000|2022-01-11 23:16:10|372.7|367.3|372.58|367.18|372.7|367.3|372.56|367.16|16
1641942980000|2022-01-11 23:16:20|372.56|367.16|372.62|367.22|372.64|367.24|372.51|367.11|10
1641942990000|2022-01-11 23:16:30|372.63|367.23|372.58|367.18|372.65|367.25|372.58|367.18|11
1641943000000|2022-01-11 23:16:40|372.55|367.15|372.56|367.16|372.58|367.18|372.55|367.15|13
1641943010000|2022-01-11 23:16:50|372.55|367.15|372.62|367.22|372.63|367.23|372.54|367.14|15
1641943020000|2022-01-11 23:17:00|372.63|367.23|372.49|367.09|372.63|367.23|372.48|367.08|14
1641943030000|2022-01-11 23:17:10|372.5|367.1|372.43|367.03|372.54|367.14|372.41|367.01|16
1641943040000|2022-01-11 23:17:20|372.44|367.04|372.6|367.2|372.64|367.24|372.44|367.04|14
1641943050000|2022-01-11 23:17:30|372.61|367.21|372.84|367.44|372.85|367.45|372.61|367.21|28
1641943060000|2022-01-11 23:17:40|372.83|367.43|372.63|367.23|372.83|367.43|372.63|367.23|19
1641943070000|2022-01-11 23:17:50|372.64|367.24|372.67|367.27|372.67|367.27|372.63|367.23|9
1641943080000|2022-01-11 23:18:00|372.66|367.26|372.79|367.39|372.84|367.44|372.66|367.26|17
1641943090000|2022-01-11 23:18:10|372.78|367.38|372.73|367.33|372.8|367.4|372.7|367.3|18
1641943100000|2022-01-11 23:18:20|372.72|367.32|372.66|367.26|372.72|367.32|372.66|367.26|8
1641943110000|2022-01-11 23:18:30|372.64|367.24|372.64|367.24|372.64|367.24|372.64|367.24|1
1641943120000|2022-01-11 23:18:40|372.65|367.25|372.67|367.27|372.68|367.28|372.65|367.25|4
1641943130000|2022-01-11 23:18:50|372.7|367.3|372.69|367.29|372.7|367.3|372.68|367.28|6
1641943140000|2022-01-11 23:19:00|372.7|367.3|372.68|367.28|372.7|367.3|372.68|367.28|3
1641943150000|2022-01-11 23:19:10|372.69|367.29|372.72|367.32|372.73|367.33|372.69|367.29|3
1641943160000|2022-01-11 23:19:20|372.73|367.33|372.77|367.37|372.77|367.37|372.73|367.33|10
1641943170000|2022-01-11 23:19:30|372.75|367.35|372.76|367.36|372.78|367.38|372.74|367.34|13
1641943180000|2022-01-11 23:19:40|372.77|367.37|372.77|367.37|372.79|367.39|372.74|367.34|16
1641943190000|2022-01-11 23:19:50|372.75|367.35|372.78|367.38|372.78|367.38|372.73|367.33|7
1641943200000|2022-01-11 23:20:00|372.79|367.39|372.8|367.4|372.8|367.4|372.78|367.38|3
1641943210000|2022-01-11 23:20:10|372.78|367.38|372.77|367.37|372.81|367.41|372.77|367.37|14
1641943220000|2022-01-11 23:20:20|372.76|367.36|372.75|367.35|372.81|367.41|372.75|367.35|16
1641943230000|2022-01-11 23:20:30|372.76|367.36|372.69|367.29|372.76|367.36|372.64|367.24|15
1641943240000|2022-01-11 23:20:40|372.66|367.26|372.61|367.21|372.66|367.26|372.56|367.16|18
1641943250000|2022-01-11 23:20:50|372.57|367.17|372.56|367.16|372.57|367.17|372.48|367.08|22
1641943260000|2022-01-11 23:21:00|372.57|367.17|372.56|367.16|372.57|367.17|372.53|367.13|10
1641943270000|2022-01-11 23:21:10|372.55|367.15|372.56|367.16|372.57|367.17|372.53|367.13|8
1641943280000|2022-01-11 23:21:20|372.57|367.17|372.53|367.13|372.58|367.18|372.5|367.1|12
1641943290000|2022-01-11 23:21:30|372.54|367.14|372.49|367.09|372.54|367.14|372.49|367.09|10
1641943300000|2022-01-11 23:21:40|372.5|367.1|372.57|367.17|372.59|367.19|372.5|367.1|16
1641943310000|2022-01-11 23:21:50|372.58|367.18|372.56|367.16|372.58|367.18|372.52|367.12|11
1641943320000|2022-01-11 23:22:00|372.55|367.15|372.57|367.17|372.62|367.22|372.53|367.13|18
1641943330000|2022-01-11 23:22:10|372.58|367.18|372.59|367.19|372.63|367.23|372.58|367.18|10
1641943340000|2022-01-11 23:22:20|372.61|367.21|372.61|367.21|372.63|367.23|372.59|367.19|13
1641943350000|2022-01-11 23:22:30|372.62|367.22|372.6|367.2|372.62|367.22|372.58|367.18|14
1641943360000|2022-01-11 23:22:40|372.59|367.19|372.6|367.2|372.6|367.2|372.59|367.19|8
1641943370000|2022-01-11 23:22:50|372.59|367.19|372.57|367.17|372.6|367.2|372.57|367.17|9
1641943380000|2022-01-11 23:23:00|372.56|367.16|372.51|367.11|372.56|367.16|372.51|367.11|7
1641943390000|2022-01-11 23:23:10|372.52|367.12|372.53|367.13|372.53|367.13|372.51|367.11|8
1641943400000|2022-01-11 23:23:20|372.54|367.14|372.54|367.14|372.54|367.14|372.52|367.12|14
1641943410000|2022-01-11 23:23:30|372.53|367.13|372.52|367.12|372.54|367.14|372.5|367.1|14
1641943420000|2022-01-11 23:23:40|372.51|367.11|372.51|367.11|372.52|367.12|372.51|367.11|5
1641943430000|2022-01-11 23:23:50|372.52|367.12|372.51|367.11|372.52|367.12|372.51|367.11|14
1641943440000|2022-01-11 23:24:00|372.52|367.12|372.56|367.16|372.56|367.16|372.51|367.11|7
1641943450000|2022-01-11 23:24:10|372.55|367.15|372.53|367.13|372.56|367.16|372.52|367.12|6
1641943460000|2022-01-11 23:24:20|372.54|367.14|372.52|367.12|372.54|367.14|372.44|367.04|6
1641943470000|2022-01-11 23:24:30|372.51|367.11|372.53|367.13|372.54|367.14|372.5|367.1|11
1641943480000|2022-01-11 23:24:40|372.54|367.14|372.53|367.13|372.54|367.14|372.49|367.09|5
1641943490000|2022-01-11 23:24:50|372.52|367.12|372.51|367.11|372.57|367.17|372.51|367.11|5
1641943500000|2022-01-11 23:25:00|372.52|367.12|372.52|367.12|372.52|367.12|372.52|367.12|1
1641943510000|2022-01-11 23:25:10|372.51|367.11|372.46|367.06|372.53|367.13|372.45|367.05|13
1641943520000|2022-01-11 23:25:20|372.47|367.07|372.52|367.12|372.53|367.13|372.46|367.06|10
1641943530000|2022-01-11 23:25:30|372.51|367.11|372.52|367.12|372.53|367.13|372.49|367.09|10
1641943540000|2022-01-11 23:25:40|372.51|367.11|372.51|367.11|372.52|367.12|372.51|367.11|7
1641943550000|2022-01-11 23:25:50|372.53|367.13|372.57|367.17|372.61|367.21|372.51|367.11|22
1641943560000|2022-01-11 23:26:00|372.56|367.16|372.62|367.22|372.62|367.22|372.56|367.16|14
1641943570000|2022-01-11 23:26:10|372.65|367.25|372.81|367.41|372.83|367.43|372.62|367.22|23
1641943580000|2022-01-11 23:26:20|372.8|367.4|372.77|367.37|372.83|367.43|372.71|367.31|24
1641943590000|2022-01-11 23:26:30|372.75|367.35|372.8|367.4|372.85|367.45|372.75|367.35|12
1641943600000|2022-01-11 23:26:40|372.82|367.42|372.82|367.42|372.85|367.45|372.81|367.41|11
1641943610000|2022-01-11 23:26:50|372.81|367.41|372.83|367.43|372.91|367.51|372.78|367.38|17
1641943620000|2022-01-11 23:27:00|372.85|367.45|372.9|367.5|372.9|367.5|372.83|367.43|15
1641943630000|2022-01-11 23:27:10|372.92|367.52|372.9|367.5|372.92|367.52|372.89|367.49|4
1641943640000|2022-01-11 23:27:20|372.91|367.51|373.08|367.68|373.08|367.68|372.91|367.51|16
1641943650000|2022-01-11 23:27:30|373.09|367.69|373.22|367.82|373.22|367.82|373.09|367.69|9
1641943660000|2022-01-11 23:27:40|373.25|367.85|373.34|367.94|373.36|367.96|373.22|367.82|22
1641943670000|2022-01-11 23:27:50|373.35|367.95|373.37|367.97|373.37|367.97|373.35|367.95|3
1641943680000|2022-01-11 23:28:00|373.35|367.95|373.33|367.93|373.35|367.95|373.31|367.91|6
1641943690000|2022-01-11 23:28:10|373.34|367.94|373.34|367.94|373.35|367.95|373.34|367.94|3
1641943700000|2022-01-11 23:28:20|373.35|367.95|373.17|367.77|373.35|367.95|373.17|367.77|18
1641943710000|2022-01-11 23:28:30|373.22|367.82|373.23|367.83|373.23|367.83|373.17|367.77|7
1641943720000|2022-01-11 23:28:40|373.24|367.84|373.18|367.78|373.27|367.87|373.18|367.78|12
1641943730000|2022-01-11 23:28:50|373.28|367.88|373.31|367.91|373.31|367.91|373.27|367.87|6
1641943740000|2022-01-11 23:29:00|373.28|367.88|373.11|367.71|373.28|367.88|373.11|367.71|8
1641943750000|2022-01-11 23:29:10|373.1|367.7|373.11|367.71|373.13|367.73|373.1|367.7|7
1641943760000|2022-01-11 23:29:20|373.08|367.68|373.13|367.73|373.13|367.73|373.08|367.68|3
1641943770000|2022-01-11 23:29:30|373.11|367.71|373.13|367.73|373.13|367.73|373.11|367.71|2
1641943780000|2022-01-11 23:29:40|373.14|367.74|373.11|367.71|373.14|367.74|373.11|367.71|2
1641943790000|2022-01-11 23:29:50|373.13|367.73|373.12|367.72|373.14|367.74|373.12|367.72|3
1641943800000|2022-01-11 23:30:00|373.17|367.77|373.2|367.8|373.27|367.87|373.15|367.75|21
1641943810000|2022-01-11 23:30:10|373.23|367.83|373.28|367.88|373.29|367.89|373.18|367.78|16
1641943820000|2022-01-11 23:30:20|373.29|367.89|373.25|367.85|373.3|367.9|373.24|367.84|6
1641943830000|2022-01-11 23:30:30|373.24|367.84|373.23|367.83|373.28|367.88|373.2|367.8|5
1641943840000|2022-01-11 23:30:40|373.22|367.82|373.15|367.75|373.25|367.85|373.15|367.75|17
1641943850000|2022-01-11 23:30:50|373.16|367.76|373.14|367.74|373.18|367.78|373.1|367.7|14
1641943860000|2022-01-11 23:31:00|373.13|367.73|373.13|367.73|373.17|367.77|373.08|367.68|19
1641943870000|2022-01-11 23:31:10|373.11|367.71|373.08|367.68|373.13|367.73|373.08|367.68|13
1641943880000|2022-01-11 23:31:20|373.04|367.64|372.98|367.58|373.04|367.64|372.96|367.56|23
1641943890000|2022-01-11 23:31:30|372.95|367.55|372.75|367.35|372.96|367.56|372.72|367.32|26
1641943900000|2022-01-11 23:31:40|372.67|367.27|372.55|367.15|372.69|367.29|372.53|367.13|26
1641943910000|2022-01-11 23:31:50|372.58|367.18|372.51|367.11|372.59|367.19|372.45|367.05|17
1641943920000|2022-01-11 23:32:00|372.54|367.14|372.37|366.97|372.54|367.14|372.37|366.97|25
1641943930000|2022-01-11 23:32:10|372.34|366.94|372.31|366.91|372.38|366.98|372.3|366.9|23
1641943940000|2022-01-11 23:32:20|372.32|366.92|372.26|366.86|372.32|366.92|372.26|366.86|11
1641943950000|2022-01-11 23:32:30|372.25|366.85|372.22|366.82|372.26|366.86|372.22|366.82|13
1641943960000|2022-01-11 23:32:40|372.24|366.84|372.17|366.77|372.25|366.85|372.17|366.77|9
1641943970000|2022-01-11 23:32:50|372.18|366.78|372.17|366.77|372.19|366.79|372.17|366.77|8
1641943980000|2022-01-11 23:33:00|372.18|366.78|372.17|366.77|372.19|366.79|372.17|366.77|10
1641943990000|2022-01-11 23:33:10|372.15|366.75|372.19|366.79|372.19|366.79|372.1|366.7|14
1641944000000|2022-01-11 23:33:20|372.22|366.82|372.2|366.8|372.22|366.82|372.19|366.79|3
1641944010000|2022-01-11 23:33:30|372.23|366.83|372.2|366.8|372.23|366.83|372.17|366.77|6
1641944020000|2022-01-11 23:33:40|372.17|366.77|372.21|366.81|372.25|366.85|372.17|366.77|6
1641944030000|2022-01-11 23:33:50|372.26|366.86|372.12|366.72|372.26|366.86|372.07|366.67|18
1641944040000|2022-01-11 23:34:00|372.13|366.73|372.25|366.85|372.25|366.85|372.13|366.73|16
1641944050000|2022-01-11 23:34:10|372.2|366.8|372.17|366.77|372.25|366.85|372.16|366.76|6
1641944060000|2022-01-11 23:34:20|372.16|366.76|372.17|366.77|372.19|366.79|372.16|366.76|9
1641944070000|2022-01-11 23:34:30|372.16|366.76|372.23|366.83|372.23|366.83|372.15|366.75|16
1641944080000|2022-01-11 23:34:40|372.26|366.86|372.19|366.79|372.27|366.87|372.19|366.79|6
1641944090000|2022-01-11 23:34:50|372.22|366.82|372.06|366.66|372.22|366.82|372.06|366.66|11
1641944100000|2022-01-11 23:35:00|372.03|366.63|372.17|366.77|372.22|366.82|372.03|366.63|23
1641944110000|2022-01-11 23:35:10|372.16|366.76|372.16|366.76|372.2|366.8|372.13|366.73|21
1641944120000|2022-01-11 23:35:20|372.17|366.77|372.14|366.74|372.17|366.77|372.13|366.73|23
1641944130000|2022-01-11 23:35:30|372.15|366.75|372.18|366.78|372.2|366.8|372.14|366.74|16
1641944140000|2022-01-11 23:35:40|372.2|366.8|372.17|366.77|372.2|366.8|372.16|366.76|5
1641944150000|2022-01-11 23:35:50|372.18|366.78|372.38|366.98|372.47|367.07|372.18|366.78|22
1641944160000|2022-01-11 23:36:00|372.41|367.01|372.44|367.04|372.49|367.09|372.41|367.01|16
1641944170000|2022-01-11 23:36:10|372.45|367.05|372.44|367.04|372.5|367.1|372.41|367.01|15
1641944180000|2022-01-11 23:36:20|372.42|367.02|372.42|367.02|372.47|367.07|372.42|367.02|10
1641944190000|2022-01-11 23:36:30|372.41|367.01|372.4|367|372.46|367.06|372.4|367|7
1641944200000|2022-01-11 23:36:40|372.46|367.06|372.42|367.02|372.47|367.07|372.42|367.02|7
1641944210000|2022-01-11 23:36:50|372.43|367.03|372.4|367|372.43|367.03|372.37|366.97|13
1641944220000|2022-01-11 23:37:00|372.39|366.99|372.3|366.9|372.39|366.99|372.26|366.86|16
1641944230000|2022-01-11 23:37:10|372.28|366.88|372.36|366.96|372.46|367.06|372.28|366.88|22
1641944240000|2022-01-11 23:37:20|372.37|366.97|372.35|366.95|372.38|366.98|372.29|366.89|19
1641944250000|2022-01-11 23:37:30|372.36|366.96|372.34|366.94|372.39|366.99|372.33|366.93|18
1641944260000|2022-01-11 23:37:40|372.33|366.93|372.33|366.93|372.39|366.99|372.33|366.93|5
1641944270000|2022-01-11 23:37:50|372.35|366.95|372.33|366.93|372.39|366.99|372.31|366.91|21
1641944280000|2022-01-11 23:38:00|372.37|366.97|372.37|366.97|372.38|366.98|372.35|366.95|8
1641944290000|2022-01-11 23:38:10|372.38|366.98|372.46|367.06|372.46|367.06|372.37|366.97|8
1641944300000|2022-01-11 23:38:20|372.44|367.04|372.47|367.07|372.47|367.07|372.44|367.04|11
1641944310000|2022-01-11 23:38:30|372.46|367.06|372.47|367.07|372.47|367.07|372.42|367.02|5
1641944320000|2022-01-11 23:38:40|372.48|367.08|372.51|367.11|372.54|367.14|372.48|367.08|13
1641944330000|2022-01-11 23:38:50|372.52|367.12|372.5|367.1|372.53|367.13|372.49|367.09|7
1641944340000|2022-01-11 23:39:00|372.51|367.11|372.58|367.18|372.58|367.18|372.51|367.11|8
1641944350000|2022-01-11 23:39:10|372.57|367.17|372.59|367.19|372.59|367.19|372.57|367.17|5
1641944360000|2022-01-11 23:39:20|372.58|367.18|372.53|367.13|372.58|367.18|372.52|367.12|11
1641944370000|2022-01-11 23:39:30|372.54|367.14|372.54|367.14|372.54|367.14|372.52|367.12|6
1641944380000|2022-01-11 23:39:40|372.52|367.12|372.68|367.28|372.68|367.28|372.52|367.12|6
1641944400000|2022-01-11 23:40:00|372.67|367.27|372.64|367.24|372.67|367.27|372.59|367.19|15
1641944410000|2022-01-11 23:40:10|372.62|367.22|372.73|367.33|372.79|367.39|372.62|367.22|24
1641944420000|2022-01-11 23:40:20|372.78|367.38|372.74|367.34|372.79|367.39|372.68|367.28|18
1641944430000|2022-01-11 23:40:30|372.75|367.35|372.71|367.31|372.75|367.35|372.7|367.3|15
1641944440000|2022-01-11 23:40:40|372.7|367.3|372.59|367.19|372.71|367.31|372.53|367.13|24
1641944450000|2022-01-11 23:40:50|372.57|367.17|372.55|367.15|372.6|367.2|372.52|367.12|23
1641944460000|2022-01-11 23:41:00|372.52|367.12|372.58|367.18|372.59|367.19|372.51|367.11|9
1641944470000|2022-01-11 23:41:10|372.56|367.16|372.54|367.14|372.56|367.16|372.53|367.13|7
1641944480000|2022-01-11 23:41:20|372.55|367.15|372.53|367.13|372.56|367.16|372.53|367.13|10
1641944490000|2022-01-11 23:41:30|372.54|367.14|372.54|367.14|372.57|367.17|372.53|367.13|14
1641944500000|2022-01-11 23:41:40|372.53|367.13|372.42|367.02|372.54|367.14|372.42|367.02|8
1641944510000|2022-01-11 23:41:50|372.38|366.98|372.41|367.01|372.42|367.02|372.28|366.88|20
1641944520000|2022-01-11 23:42:00|372.42|367.02|372.44|367.04|372.52|367.12|372.38|366.98|24
1641944530000|2022-01-11 23:42:10|372.45|367.05|372.34|366.94|372.45|367.05|372.34|366.94|15
1641944540000|2022-01-11 23:42:20|372.36|366.96|372.39|366.99|372.39|366.99|372.35|366.95|13
1641944550000|2022-01-11 23:42:30|372.38|366.98|372.4|367|372.41|367.01|372.38|366.98|3
1641944560000|2022-01-11 23:42:40|372.41|367.01|372.35|366.95|372.41|367.01|372.35|366.95|6
1641944570000|2022-01-11 23:42:50|372.37|366.97|372.34|366.94|372.39|366.99|372.34|366.94|6
1641944580000|2022-01-11 23:43:00|372.35|366.95|372.45|367.05|372.47|367.07|372.31|366.91|24
1641944590000|2022-01-11 23:43:10|372.42|367.02|372.41|367.01|372.47|367.07|372.41|367.01|13
1641944600000|2022-01-11 23:43:20|372.4|367|372.39|366.99|372.41|367.01|372.38|366.98|5
1641944610000|2022-01-11 23:43:30|372.4|367|372.47|367.07|372.47|367.07|372.38|366.98|19
1641944620000|2022-01-11 23:43:40|372.48|367.08|372.55|367.15|372.55|367.15|372.48|367.08|7
1641944630000|2022-01-11 23:43:50|372.54|367.14|372.5|367.1|372.55|367.15|372.5|367.1|7
1641944640000|2022-01-11 23:44:00|372.52|367.12|372.57|367.17|372.59|367.19|372.5|367.1|10
1641944650000|2022-01-11 23:44:10|372.56|367.16|372.63|367.23|372.65|367.25|372.56|367.16|13
1641944660000|2022-01-11 23:44:20|372.62|367.22|372.63|367.23|372.64|367.24|372.61|367.21|16
1641944670000|2022-01-11 23:44:30|372.66|367.26|372.71|367.31|372.74|367.34|372.66|367.26|12
1641944680000|2022-01-11 23:44:40|372.72|367.32|372.73|367.33|372.74|367.34|372.71|367.31|6
1641944690000|2022-01-11 23:44:50|372.74|367.34|372.67|367.27|372.75|367.35|372.66|367.26|12
1641944700000|2022-01-11 23:45:00|372.68|367.28|372.94|367.54|372.98|367.58|372.67|367.27|26
1641944710000|2022-01-11 23:45:10|372.92|367.52|372.94|367.54|372.98|367.58|372.88|367.48|26
1641944720000|2022-01-11 23:45:20|372.95|367.55|372.92|367.52|373.06|367.66|372.89|367.49|26
1641944730000|2022-01-11 23:45:30|372.95|367.55|372.96|367.56|372.96|367.56|372.93|367.53|7
1641944740000|2022-01-11 23:45:40|372.95|367.55|372.92|367.52|372.95|367.55|372.92|367.52|4
1641944750000|2022-01-11 23:45:50|372.95|367.55|372.89|367.49|372.95|367.55|372.89|367.49|11
1641944760000|2022-01-11 23:46:00|372.88|367.48|372.91|367.51|372.93|367.53|372.85|367.45|17
1641944770000|2022-01-11 23:46:10|372.9|367.5|372.86|367.46|372.9|367.5|372.86|367.46|12
1641944780000|2022-01-11 23:46:20|372.85|367.45|372.89|367.49|372.9|367.5|372.85|367.45|12
1641944790000|2022-01-11 23:46:30|372.87|367.47|372.75|367.35|372.87|367.47|372.74|367.34|23
1641944800000|2022-01-11 23:46:40|372.8|367.4|372.75|367.35|372.8|367.4|372.75|367.35|8
1641944810000|2022-01-11 23:46:50|372.76|367.36|372.62|367.22|372.77|367.37|372.59|367.19|20
1641944820000|2022-01-11 23:47:00|372.61|367.21|372.58|367.18|372.68|367.28|372.55|367.15|10
1641944830000|2022-01-11 23:47:10|372.56|367.16|372.49|367.09|372.59|367.19|372.46|367.06|27
1641944840000|2022-01-11 23:47:20|372.47|367.07|372.52|367.12|372.54|367.14|372.47|367.07|10
1641944850000|2022-01-11 23:47:30|372.5|367.1|372.49|367.09|372.5|367.1|372.49|367.09|2
1641944860000|2022-01-11 23:47:40|372.5|367.1|372.55|367.15|372.57|367.17|372.5|367.1|9
1641944870000|2022-01-11 23:47:50|372.57|367.17|372.38|366.98|372.57|367.17|372.38|366.98|14
1641944880000|2022-01-11 23:48:00|372.42|367.02|372.43|367.03|372.45|367.05|372.38|366.98|9
1641944890000|2022-01-11 23:48:10|372.46|367.06|372.41|367.01|372.46|367.06|372.41|367.01|7
1641944900000|2022-01-11 23:48:20|372.42|367.02|372.46|367.06|372.46|367.06|372.42|367.02|7
1641944910000|2022-01-11 23:48:30|372.43|367.03|372.2|366.8|372.43|367.03|372.2|366.8|26
1641944920000|2022-01-11 23:48:40|372.19|366.79|372.32|366.92|372.34|366.94|372.19|366.79|16
1641944930000|2022-01-11 23:48:50|372.33|366.93|372.24|366.84|372.33|366.93|372.22|366.82|16
1641944940000|2022-01-11 23:49:00|372.27|366.87|372.25|366.85|372.3|366.9|372.25|366.85|4
1641944950000|2022-01-11 23:49:10|372.26|366.86|372.32|366.92|372.32|366.92|372.26|366.86|7
1641944960000|2022-01-11 23:49:20|372.31|366.91|372.26|366.86|372.32|366.92|372.26|366.86|9
1641944970000|2022-01-11 23:49:30|372.27|366.87|372.31|366.91|372.31|366.91|372.27|366.87|6
1641944980000|2022-01-11 23:49:40|372.34|366.94|372.32|366.92|372.36|366.96|372.31|366.91|12
1641944990000|2022-01-11 23:49:50|372.31|366.91|372.36|366.96|372.36|366.96|372.31|366.91|5
1641945000000|2022-01-11 23:50:00|372.37|366.97|372.33|366.93|372.37|366.97|372.3|366.9|13
1641945010000|2022-01-11 23:50:10|372.34|366.94|372.12|366.72|372.34|366.94|372.12|366.72|17
1641945020000|2022-01-11 23:50:20|372.11|366.71|372.19|366.79|372.2|366.8|372.11|366.71|15
1641945030000|2022-01-11 23:50:30|372.18|366.78|372.16|366.76|372.19|366.79|372.16|366.76|18
1641945040000|2022-01-11 23:50:40|372.17|366.77|372.15|366.75|372.17|366.77|372.15|366.75|5
1641945050000|2022-01-11 23:50:50|372.14|366.74|372.16|366.76|372.16|366.76|372.14|366.74|7
1641945060000|2022-01-11 23:51:00|372.17|366.77|372.13|366.73|372.17|366.77|372.09|366.69|11
1641945070000|2022-01-11 23:51:10|372.1|366.7|372.14|366.74|372.14|366.74|372.09|366.69|6
1641945080000|2022-01-11 23:51:20|372.12|366.72|372.09|366.69|372.12|366.72|372.08|366.68|11
1641945090000|2022-01-11 23:51:30|372.1|366.7|372.11|366.71|372.16|366.76|372.08|366.68|19
1641945100000|2022-01-11 23:51:40|372.12|366.72|372.07|366.67|372.14|366.74|372.05|366.65|15
1641945110000|2022-01-11 23:51:50|372.06|366.66|371.85|366.45|372.07|366.67|371.81|366.41|17
1641945120000|2022-01-11 23:52:00|371.84|366.44|371.94|366.54|371.95|366.55|371.83|366.43|18
1641945130000|2022-01-11 23:52:10|371.92|366.52|371.93|366.53|371.94|366.54|371.91|366.51|10
1641945140000|2022-01-11 23:52:20|371.94|366.54|371.94|366.54|371.94|366.54|371.93|366.53|3
1641945150000|2022-01-11 23:52:30|371.93|366.53|371.77|366.37|371.94|366.54|371.73|366.33|13
1641945160000|2022-01-11 23:52:40|371.78|366.38|371.88|366.48|371.89|366.49|371.75|366.35|22
1641945170000|2022-01-11 23:52:50|371.89|366.49|371.94|366.54|371.98|366.58|371.86|366.46|16
1641945180000|2022-01-11 23:53:00|371.93|366.53|371.91|366.51|371.98|366.58|371.91|366.51|14
1641945190000|2022-01-11 23:53:10|371.9|366.5|371.93|366.53|371.95|366.55|371.88|366.48|12
1641945200000|2022-01-11 23:53:20|371.94|366.54|371.93|366.53|371.96|366.56|371.92|366.52|8
1641945210000|2022-01-11 23:53:30|371.9|366.5|371.95|366.55|371.95|366.55|371.9|366.5|9
1641945220000|2022-01-11 23:53:40|371.96|366.56|371.9|366.5|371.98|366.58|371.9|366.5|10
1641945230000|2022-01-11 23:53:50|371.91|366.51|371.87|366.47|371.94|366.54|371.85|366.45|13
1641945240000|2022-01-11 23:54:00|371.86|366.46|371.99|366.59|372.01|366.61|371.86|366.46|18
1641945250000|2022-01-11 23:54:10|371.98|366.58|372|366.6|372.01|366.61|371.96|366.56|22
1641945260000|2022-01-11 23:54:20|372.01|366.61|372.04|366.64|372.13|366.73|371.99|366.59|19
1641945270000|2022-01-11 23:54:30|372.03|366.63|372.03|366.63|372.04|366.64|372.02|366.62|5
1641945280000|2022-01-11 23:54:40|372.02|366.62|372.04|366.64|372.04|366.64|372.02|366.62|3
1641945290000|2022-01-11 23:54:50|372.03|366.63|372.05|366.65|372.06|366.66|372.03|366.63|13
1641945300000|2022-01-11 23:55:00|372.06|366.66|372.1|366.7|372.1|366.7|372.04|366.64|16
1641945310000|2022-01-11 23:55:10|372.11|366.71|372.21|366.81|372.26|366.86|372.11|366.71|18
1641945320000|2022-01-11 23:55:20|372.22|366.82|372.21|366.81|372.22|366.82|372.21|366.81|4
1641945330000|2022-01-11 23:55:30|372.2|366.8|372.14|366.74|372.2|366.8|372.12|366.72|23
1641945340000|2022-01-11 23:55:40|372.13|366.73|372.12|366.72|372.15|366.75|372.1|366.7|15
1641945350000|2022-01-11 23:55:50|372.11|366.71|372.1|366.7|372.11|366.71|372.1|366.7|6
1641945360000|2022-01-11 23:56:00|372.11|366.71|372.16|366.76|372.2|366.8|372.11|366.71|13
1641945370000|2022-01-11 23:56:10|372.13|366.73|372.19|366.79|372.2|366.8|372.12|366.72|13
1641945380000|2022-01-11 23:56:20|372.21|366.81|372.22|366.82|372.22|366.82|372.2|366.8|5
1641945390000|2022-01-11 23:56:30|372.23|366.83|372.28|366.88|372.33|366.93|372.23|366.83|17
1641945400000|2022-01-11 23:56:40|372.31|366.91|372.39|366.99|372.42|367.02|372.31|366.91|10
1641945410000|2022-01-11 23:56:50|372.4|367|372.39|366.99|372.44|367.04|372.33|366.93|17
1641945420000|2022-01-11 23:57:00|372.41|367.01|372.48|367.08|372.51|367.11|372.41|367.01|14
1641945430000|2022-01-11 23:57:10|372.49|367.09|372.41|367.01|372.49|367.09|372.41|367.01|7
1641945440000|2022-01-11 23:57:20|372.42|367.02|372.37|366.97|372.42|367.02|372.31|366.91|19
1641945450000|2022-01-11 23:57:30|372.4|367|372.36|366.96|372.4|367|372.36|366.96|4
1641945460000|2022-01-11 23:57:40|372.35|366.95|372.33|366.93|372.35|366.95|372.32|366.92|5
1641945470000|2022-01-11 23:57:50|372.36|366.96|372.37|366.97|372.39|366.99|372.36|366.96|5
1641945480000|2022-01-11 23:58:00|372.36|366.96|372.43|367.03|372.43|367.03|372.35|366.95|10
1641945490000|2022-01-11 23:58:10|372.42|367.02|372.42|367.02|372.42|367.02|372.42|367.02|1
1641945500000|2022-01-11 23:58:20|372.43|367.03|372.4|367|372.46|367.06|372.4|367|16
1641945510000|2022-01-11 23:58:30|372.41|367.01|372.37|366.97|372.44|367.04|372.37|366.97|17
1641945520000|2022-01-11 23:58:40|372.39|366.99|372.62|367.22|372.62|367.22|372.38|366.98|22
1641945530000|2022-01-11 23:58:50|372.57|367.17|372.63|367.23|372.63|367.23|372.57|367.17|9
1641945540000|2022-01-11 23:59:00|372.58|367.18|372.54|367.14|372.62|367.22|372.53|367.13|16
1641945550000|2022-01-11 23:59:10|372.56|367.16|372.5|367.1|372.57|367.17|372.48|367.08|24
1641945560000|2022-01-11 23:59:20|372.46|367.06|372.55|367.15|372.56|367.16|372.44|367.04|18
1641945570000|2022-01-11 23:59:30|372.56|367.16|372.49|367.09|372.56|367.16|372.48|367.08|7
1641945580000|2022-01-11 23:59:40|372.48|367.08|372.45|367.05|372.49|367.09|372.42|367.02|18
1641945590000|2022-01-11 23:59:50|372.46|367.06|372.67|367.27|372.68|367.28|372.45|367.05|22
1641945600000|2022-01-12 00:00:00|372.61|367.21|372.62|367.22|372.64|367.24|372.6|367.2|13
1641945610000|2022-01-12 00:00:10|372.61|367.21|372.62|367.22|372.63|367.23|372.59|367.19|19
1641945620000|2022-01-12 00:00:20|372.63|367.23|372.61|367.21|372.63|367.23|372.6|367.2|4
1641945630000|2022-01-12 00:00:30|372.6|367.2|372.96|367.56|372.96|367.56|372.59|367.19|14
1641945640000|2022-01-12 00:00:40|372.97|367.57|373.01|367.61|373.04|367.64|372.91|367.51|24
1641945650000|2022-01-12 00:00:50|373|367.6|373.08|367.68|373.11|367.71|373|367.6|16
1641945660000|2022-01-12 00:01:00|373.07|367.67|373.07|367.67|373.08|367.68|373.06|367.66|14
1641945670000|2022-01-12 00:01:10|373.06|367.66|373|367.6|373.07|367.67|373|367.6|11
1641945680000|2022-01-12 00:01:20|373.02|367.62|373.12|367.72|373.12|367.72|372.98|367.58|15
1641945690000|2022-01-12 00:01:30|373.13|367.73|373.07|367.67|373.13|367.73|373.06|367.66|6
1641945700000|2022-01-12 00:01:40|373.08|367.68|373.08|367.68|373.1|367.7|373.07|367.67|11
1641945710000|2022-01-12 00:01:50|373.09|367.69|373.16|367.76|373.33|367.93|373.09|367.69|28
1641945720000|2022-01-12 00:02:00|373.18|367.78|373.26|367.86|373.29|367.89|373.17|367.77|21
1641945730000|2022-01-12 00:02:10|373.25|367.85|373.28|367.88|373.31|367.91|373.25|367.85|15
1641945740000|2022-01-12 00:02:20|373.27|367.87|373.24|367.84|373.28|367.88|373.24|367.84|5
1641945750000|2022-01-12 00:02:30|373.23|367.83|373.33|367.93|373.35|367.95|373.21|367.81|17
1641945760000|2022-01-12 00:02:40|373.31|367.91|373.68|368.28|373.68|368.28|373.31|367.91|21
1641945770000|2022-01-12 00:02:50|373.7|368.3|373.71|368.31|373.72|368.32|373.63|368.23|16
1641945780000|2022-01-12 00:03:00|373.69|368.29|373.58|368.18|373.71|368.31|373.57|368.17|16
1641945790000|2022-01-12 00:03:10|373.68|368.28|373.88|368.48|373.88|368.48|373.56|368.16|33
1641945800000|2022-01-12 00:03:20|373.81|368.41|374.17|368.77|374.17|368.77|373.8|368.4|28
1641945810000|2022-01-12 00:03:30|374.13|368.73|374.18|368.78|374.26|368.86|374.02|368.62|32
1641945820000|2022-01-12 00:03:40|374.16|368.76|374.28|368.88|374.33|368.93|374.1|368.7|22
1641945830000|2022-01-12 00:03:50|374.3|368.9|374.32|368.92|374.37|368.97|374.29|368.89|23
1641945840000|2022-01-12 00:04:00|374.34|368.94|374.35|368.95|374.35|368.95|374.26|368.86|32
1641945850000|2022-01-12 00:04:10|374.36|368.96|374.38|368.98|374.44|369.04|374.29|368.89|25
1641945860000|2022-01-12 00:04:20|374.37|368.97|374.46|369.06|374.59|369.19|374.37|368.97|29
1641945870000|2022-01-12 00:04:30|374.43|369.03|374.36|368.96|374.49|369.09|374.36|368.96|23
1641945880000|2022-01-12 00:04:40|374.33|368.93|374.34|368.94|374.38|368.98|374.3|368.9|25
1641945890000|2022-01-12 00:04:50|374.35|368.95|374.24|368.84|374.41|369.01|374.24|368.84|23
1641945900000|2022-01-12 00:05:00|374.25|368.85|374.3|368.9|374.33|368.93|374.24|368.84|13
1641945910000|2022-01-12 00:05:10|374.29|368.89|374.28|368.88|374.33|368.93|374.28|368.88|8
1641945920000|2022-01-12 00:05:20|374.29|368.89|374.14|368.74|374.29|368.89|374.14|368.74|23
1641945930000|2022-01-12 00:05:30|374.15|368.75|374.16|368.76|374.17|368.77|374.14|368.74|10
1641945940000|2022-01-12 00:05:40|374.15|368.75|373.88|368.48|374.16|368.76|373.88|368.48|27
1641945950000|2022-01-12 00:05:50|373.9|368.5|373.78|368.38|373.9|368.5|373.77|368.37|14
1641945960000|2022-01-12 00:06:00|373.77|368.37|373.73|368.33|373.77|368.37|373.73|368.33|6
1641945970000|2022-01-12 00:06:10|373.72|368.32|373.73|368.33|373.74|368.34|373.71|368.31|9
1641945980000|2022-01-12 00:06:20|373.74|368.34|373.64|368.24|373.74|368.34|373.6|368.2|13
1641945990000|2022-01-12 00:06:30|373.62|368.22|373.4|368|373.62|368.22|373.33|367.93|18
1641946000000|2022-01-12 00:06:40|373.45|368.05|373.49|368.09|373.53|368.13|373.36|367.96|28
1641946010000|2022-01-12 00:06:50|373.53|368.13|373.54|368.14|373.57|368.17|373.51|368.11|16
1641946020000|2022-01-12 00:07:00|373.52|368.12|373.49|368.09|373.55|368.15|373.49|368.09|20
1641946030000|2022-01-12 00:07:10|373.48|368.08|373.53|368.13|373.53|368.13|373.45|368.05|18
1641946040000|2022-01-12 00:07:20|373.52|368.12|373.51|368.11|373.55|368.15|373.46|368.06|15
1641946050000|2022-01-12 00:07:30|373.5|368.1|373.24|367.84|373.51|368.11|373.19|367.79|23
1641946060000|2022-01-12 00:07:40|373.22|367.82|373.22|367.82|373.35|367.95|373.22|367.82|19
1641946070000|2022-01-12 00:07:50|373.23|367.83|373.29|367.89|373.29|367.89|373.23|367.83|12
1641946080000|2022-01-12 00:08:00|373.35|367.95|373.34|367.94|373.41|368.01|373.34|367.94|16
1641946090000|2022-01-12 00:08:10|373.35|367.95|373.47|368.07|373.48|368.08|373.34|367.94|18
1641946100000|2022-01-12 00:08:20|373.49|368.09|373.63|368.23|373.69|368.29|373.49|368.09|26
1641946110000|2022-01-12 00:08:30|373.62|368.22|373.95|368.55|373.95|368.55|373.58|368.18|16
1641946120000|2022-01-12 00:08:40|373.94|368.54|373.94|368.54|373.96|368.56|373.87|368.47|18
1641946130000|2022-01-12 00:08:50|373.95|368.55|373.95|368.55|373.96|368.56|373.93|368.53|11
1641946140000|2022-01-12 00:09:00|373.96|368.56|373.96|368.56|373.96|368.56|373.95|368.55|7
1641946150000|2022-01-12 00:09:10|373.99|368.59|374.04|368.64|374.07|368.67|373.99|368.59|22
1641946160000|2022-01-12 00:09:20|374.07|368.67|374.07|368.67|374.08|368.68|374|368.6|27
1641946170000|2022-01-12 00:09:30|374.03|368.63|374.21|368.81|374.21|368.81|373.96|368.56|31
1641946180000|2022-01-12 00:09:40|374.19|368.79|374.52|369.12|374.52|369.12|374.19|368.79|24
1641946190000|2022-01-12 00:09:50|374.49|369.09|374.44|369.04|374.53|369.13|374.43|369.03|15
1641946200000|2022-01-12 00:10:00|374.45|369.05|374.48|369.08|374.48|369.08|374.42|369.02|17
1641946210000|2022-01-12 00:10:10|374.49|369.09|374.48|369.08|374.51|369.11|374.45|369.05|12
1641946220000|2022-01-12 00:10:20|374.49|369.09|374.51|369.11|374.51|369.11|374.46|369.06|17
1641946230000|2022-01-12 00:10:30|374.5|369.1|374.43|369.03|374.53|369.13|374.42|369.02|24
1641946240000|2022-01-12 00:10:40|374.46|369.06|374.29|368.89|374.46|369.06|374.29|368.89|24
1641946250000|2022-01-12 00:10:50|374.27|368.87|374.22|368.82|374.27|368.87|374.15|368.75|26
1641946260000|2022-01-12 00:11:00|374.24|368.84|374.19|368.79|374.27|368.87|374.16|368.76|20
1641946270000|2022-01-12 00:11:10|374.23|368.83|374.21|368.81|374.24|368.84|374.19|368.79|10
1641946280000|2022-01-12 00:11:20|374.2|368.8|374.02|368.62|374.2|368.8|374.01|368.61|18
1641946290000|2022-01-12 00:11:30|374.03|368.63|374.02|368.62|374.04|368.64|374.01|368.61|5
1641946300000|2022-01-12 00:11:40|374.03|368.63|374.02|368.62|374.03|368.63|374.02|368.62|2
1641946310000|2022-01-12 00:11:50|374.01|368.61|374.02|368.62|374.05|368.65|373.99|368.59|11
1641946320000|2022-01-12 00:12:00|374|368.6|374.05|368.65|374.05|368.65|373.97|368.57|17
1641946330000|2022-01-12 00:12:10|374.07|368.67|374.14|368.74|374.21|368.81|374.07|368.67|20
1641946340000|2022-01-12 00:12:20|374.15|368.75|374.21|368.81|374.21|368.81|374.11|368.71|20
1641946350000|2022-01-12 00:12:30|374.28|368.88|374.43|369.03|374.46|369.06|374.28|368.88|13
1641946360000|2022-01-12 00:12:40|374.36|368.96|374.37|368.97|374.41|369.01|374.34|368.94|23
1641946370000|2022-01-12 00:12:50|374.39|368.99|374.38|368.98|374.39|368.99|374.36|368.96|12
1641946380000|2022-01-12 00:13:00|374.36|368.96|374.38|368.98|374.41|369.01|374.34|368.94|17
1641946390000|2022-01-12 00:13:10|374.42|369.02|374.48|369.08|374.54|369.14|374.42|369.02|19
1641946400000|2022-01-12 00:13:20|374.49|369.09|374.5|369.1|374.52|369.12|374.42|369.02|24
1641946410000|2022-01-12 00:13:30|374.48|369.08|374.49|369.09|374.54|369.14|374.44|369.04|21
1641946420000|2022-01-12 00:13:40|374.48|369.08|374.31|368.91|374.5|369.1|374.25|368.85|25
1641946430000|2022-01-12 00:13:50|374.32|368.92|374.4|369|374.4|369|374.28|368.88|25
1641946440000|2022-01-12 00:14:00|374.36|368.96|374.31|368.91|374.36|368.96|374.29|368.89|18
1641946450000|2022-01-12 00:14:10|374.3|368.9|374.48|369.08|374.53|369.13|374.28|368.88|32
1641946460000|2022-01-12 00:14:20|374.46|369.06|374.2|368.8|374.49|369.09|374.19|368.79|33
1641946470000|2022-01-12 00:14:30|374.19|368.79|374.27|368.87|374.33|368.93|374.19|368.79|25
1641946480000|2022-01-12 00:14:40|374.29|368.89|374.22|368.82|374.3|368.9|374.21|368.81|13
1641946490000|2022-01-12 00:14:50|374.23|368.83|374.27|368.87|374.33|368.93|374.23|368.83|16
1641946500000|2022-01-12 00:15:00|374.26|368.86|374.36|368.96|374.36|368.96|374.26|368.86|11
1641946510000|2022-01-12 00:15:10|374.38|368.98|374.44|369.04|374.51|369.11|374.38|368.98|26
1641946520000|2022-01-12 00:15:20|374.42|369.02|374.46|369.06|374.46|369.06|374.4|369|19
1641946530000|2022-01-12 00:15:30|374.44|369.04|374.45|369.05|374.49|369.09|374.43|369.03|24
1641946540000|2022-01-12 00:15:40|374.44|369.04|374.31|368.91|374.46|369.06|374.3|368.9|16
1641946550000|2022-01-12 00:15:50|374.34|368.94|374.3|368.9|374.36|368.96|374.27|368.87|21
1641946560000|2022-01-12 00:16:00|374.36|368.96|374.16|368.76|374.37|368.97|374.16|368.76|24
1641946570000|2022-01-12 00:16:10|374.17|368.77|374.13|368.73|374.2|368.8|374.13|368.73|16
1641946580000|2022-01-12 00:16:20|374.17|368.77|374.05|368.65|374.17|368.77|374.05|368.65|17
1641946590000|2022-01-12 00:16:30|374.06|368.66|374.14|368.74|374.14|368.74|374.03|368.63|21
1641946600000|2022-01-12 00:16:40|374.13|368.73|374.11|368.71|374.22|368.82|374.08|368.68|21
1641946610000|2022-01-12 00:16:50|374.1|368.7|374.16|368.76|374.18|368.78|374.09|368.69|22
1641946620000|2022-01-12 00:17:00|374.17|368.77|374.13|368.73|374.23|368.83|374.11|368.71|20
1641946630000|2022-01-12 00:17:10|374.09|368.69|374.05|368.65|374.13|368.73|374.05|368.65|20
1641946640000|2022-01-12 00:17:20|374.07|368.67|374.08|368.68|374.11|368.71|374.05|368.65|14
1641946650000|2022-01-12 00:17:30|374.09|368.69|374.13|368.73|374.13|368.73|374.07|368.67|11
1641946660000|2022-01-12 00:17:40|374.12|368.72|374.1|368.7|374.13|368.73|374.08|368.68|15
1641946670000|2022-01-12 00:17:50|374.11|368.71|374.04|368.64|374.14|368.74|374.01|368.61|17
1641946680000|2022-01-12 00:18:00|374.02|368.62|373.92|368.52|374.02|368.62|373.92|368.52|17
1641946690000|2022-01-12 00:18:10|373.85|368.45|373.81|368.41|373.86|368.46|373.75|368.35|24
1641946700000|2022-01-12 00:18:20|373.78|368.38|373.8|368.4|373.84|368.44|373.75|368.35|29
1641946710000|2022-01-12 00:18:30|373.79|368.39|373.61|368.21|373.85|368.45|373.61|368.21|17
1641946720000|2022-01-12 00:18:40|373.63|368.23|373.64|368.24|373.68|368.28|373.6|368.2|34
1641946730000|2022-01-12 00:18:50|373.63|368.23|373.38|367.98|373.64|368.24|373.38|367.98|19
1641946740000|2022-01-12 00:19:00|373.39|367.99|373.37|367.97|373.45|368.05|373.37|367.97|18
1641946750000|2022-01-12 00:19:10|373.35|367.95|373.21|367.81|373.36|367.96|373.17|367.77|18
1641946760000|2022-01-12 00:19:20|373.13|367.73|373.16|367.76|373.24|367.84|373.11|367.71|29
1641946770000|2022-01-12 00:19:30|373.15|367.75|373.18|367.78|373.2|367.8|373.15|367.75|19
1641946780000|2022-01-12 00:19:40|373.15|367.75|373.04|367.64|373.15|367.75|373.04|367.64|14
1641946790000|2022-01-12 00:19:50|373.05|367.65|373.21|367.81|373.22|367.82|373.05|367.65|26
1641946800000|2022-01-12 00:20:00|373.2|367.8|373.25|367.85|373.25|367.85|373.18|367.78|10
1641946810000|2022-01-12 00:20:10|373.29|367.89|373.22|367.82|373.29|367.89|373.17|367.77|18
1641946820000|2022-01-12 00:20:20|373.21|367.81|373.25|367.85|373.25|367.85|373.18|367.78|15
1641946830000|2022-01-12 00:20:30|373.26|367.86|373.26|367.86|373.28|367.88|373.23|367.83|17
1641946840000|2022-01-12 00:20:40|373.27|367.87|373.37|367.97|373.43|368.03|373.27|367.87|26
1641946850000|2022-01-12 00:20:50|373.36|367.96|373.2|367.8|373.4|368|372.99|367.59|25
1641946860000|2022-01-12 00:21:00|373.16|367.76|373.14|367.74|373.2|367.8|373.09|367.69|22
1641946870000|2022-01-12 00:21:10|373.13|367.73|373.07|367.67|373.14|367.74|373.05|367.65|15
1641946880000|2022-01-12 00:21:20|373.05|367.65|373.24|367.84|373.24|367.84|373.04|367.64|20
1641946890000|2022-01-12 00:21:30|373.23|367.83|373.27|367.87|373.27|367.87|373.23|367.83|11
1641946900000|2022-01-12 00:21:40|373.26|367.86|373.2|367.8|373.26|367.86|373.14|367.74|14
1641946910000|2022-01-12 00:21:50|373.21|367.81|373.2|367.8|373.22|367.82|373.16|367.76|11
1641946920000|2022-01-12 00:22:00|373.19|367.79|373.4|368|373.4|368|373.19|367.79|19
1641946930000|2022-01-12 00:22:10|373.39|367.99|373.39|367.99|373.43|368.03|373.39|367.99|10
1641946940000|2022-01-12 00:22:20|373.41|368.01|373.5|368.1|373.53|368.13|373.4|368|18
1641946950000|2022-01-12 00:22:30|373.47|368.07|373.52|368.12|373.53|368.13|373.46|368.06|20
1641946960000|2022-01-12 00:22:40|373.53|368.13|373.28|367.88|373.53|368.13|373.24|367.84|22
1641946970000|2022-01-12 00:22:50|373.29|367.89|373.28|367.88|373.3|367.9|373.28|367.88|6
1641946980000|2022-01-12 00:23:00|373.27|367.87|373.24|367.84|373.27|367.87|373.2|367.8|14
1641946990000|2022-01-12 00:23:10|373.23|367.83|373.02|367.62|373.24|367.84|373.02|367.62|20
1641947000000|2022-01-12 00:23:20|372.97|367.57|372.99|367.59|373.04|367.64|372.95|367.55|16
1641947010000|2022-01-12 00:23:30|373|367.6|373.01|367.61|373.01|367.61|372.87|367.47|18
1641947020000|2022-01-12 00:23:40|373|367.6|372.97|367.57|373.02|367.62|372.94|367.54|8
1641947030000|2022-01-12 00:23:50|372.96|367.56|373.02|367.62|373.07|367.67|372.92|367.52|22
1641947040000|2022-01-12 00:24:00|373.03|367.63|373|367.6|373.05|367.65|372.97|367.57|13
1641947050000|2022-01-12 00:24:10|373.01|367.61|373|367.6|373.01|367.61|373|367.6|4
1641947060000|2022-01-12 00:24:20|372.99|367.59|373.08|367.68|373.08|367.68|372.97|367.57|23
1641947070000|2022-01-12 00:24:30|373.07|367.67|373.18|367.78|373.18|367.78|373.05|367.65|14
1641947080000|2022-01-12 00:24:40|373.15|367.75|372.97|367.57|373.16|367.76|372.97|367.57|19
1641947090000|2022-01-12 00:24:50|372.99|367.59|373|367.6|373.09|367.69|372.98|367.58|11
1641947100000|2022-01-12 00:25:00|372.99|367.59|373.01|367.61|373.03|367.63|372.95|367.55|17
1641947110000|2022-01-12 00:25:10|373.06|367.66|372.97|367.57|373.06|367.66|372.96|367.56|22
1641947120000|2022-01-12 00:25:20|372.96|367.56|373.01|367.61|373.02|367.62|372.96|367.56|18
1641947130000|2022-01-12 00:25:30|373|367.6|373.07|367.67|373.1|367.7|373|367.6|18
1641947140000|2022-01-12 00:25:40|373.09|367.69|373.08|367.68|373.14|367.74|373.08|367.68|10
1641947150000|2022-01-12 00:25:50|373.09|367.69|373.2|367.8|373.23|367.83|373.07|367.67|17
1641947160000|2022-01-12 00:26:00|373.23|367.83|373.16|367.76|373.24|367.84|373.12|367.72|15
1641947170000|2022-01-12 00:26:10|373.15|367.75|373.14|367.74|373.19|367.79|373.13|367.73|10
1641947180000|2022-01-12 00:26:20|373.16|367.76|373.15|367.75|373.28|367.88|373.13|367.73|18
1641947190000|2022-01-12 00:26:30|373.12|367.72|373.34|367.94|373.35|367.95|373.12|367.72|25
1641947200000|2022-01-12 00:26:40|373.35|367.95|373.39|367.99|373.42|368.02|373.35|367.95|10
1641947210000|2022-01-12 00:26:50|373.4|368|373.39|367.99|373.4|368|373.38|367.98|6
1641947220000|2022-01-12 00:27:00|373.38|367.98|373.44|368.04|373.46|368.06|373.37|367.97|14
1641947230000|2022-01-12 00:27:10|373.45|368.05|373.45|368.05|373.45|368.05|373.44|368.04|7
1641947240000|2022-01-12 00:27:20|373.46|368.06|373.4|368|373.47|368.07|373.4|368|10
1641947250000|2022-01-12 00:27:30|373.41|368.01|373.46|368.06|373.47|368.07|373.41|368.01|10
1641947260000|2022-01-12 00:27:40|373.47|368.07|373.43|368.03|373.49|368.09|373.4|368|13
1641947270000|2022-01-12 00:27:50|373.45|368.05|373.47|368.07|373.47|368.07|373.45|368.05|6
1641947280000|2022-01-12 00:28:00|373.46|368.06|373.45|368.05|373.46|368.06|373.45|368.05|2
1641947290000|2022-01-12 00:28:10|373.43|368.03|373.5|368.1|373.5|368.1|373.41|368.01|12
1641947300000|2022-01-12 00:28:20|373.48|368.08|373.43|368.03|373.5|368.1|373.43|368.03|14
1641947310000|2022-01-12 00:28:30|373.44|368.04|373.27|367.87|373.44|368.04|373.27|367.87|15
1641947320000|2022-01-12 00:28:40|373.25|367.85|373.3|367.9|373.32|367.92|373.18|367.78|15
1641947330000|2022-01-12 00:28:50|373.28|367.88|373.44|368.04|373.46|368.06|373.28|367.88|15
1641947340000|2022-01-12 00:29:00|373.46|368.06|373.8|368.4|373.81|368.41|373.46|368.06|17
1641947350000|2022-01-12 00:29:10|373.77|368.37|373.79|368.39|373.8|368.4|373.75|368.35|16
1641947360000|2022-01-12 00:29:20|373.8|368.4|373.76|368.36|373.83|368.43|373.75|368.35|19
1641947370000|2022-01-12 00:29:30|373.75|368.35|373.84|368.44|373.84|368.44|373.75|368.35|16
1641947380000|2022-01-12 00:29:40|373.87|368.47|373.82|368.42|373.87|368.47|373.82|368.42|13
1641947390000|2022-01-12 00:29:50|373.8|368.4|373.77|368.37|373.8|368.4|373.74|368.34|27
1641947400000|2022-01-12 00:30:00|373.74|368.34|373.81|368.41|373.83|368.43|373.72|368.32|15
1641947410000|2022-01-12 00:30:10|373.8|368.4|373.76|368.36|373.82|368.42|373.75|368.35|13
1641947420000|2022-01-12 00:30:20|373.77|368.37|373.64|368.24|373.77|368.37|373.6|368.2|17
1641947430000|2022-01-12 00:30:30|373.68|368.28|373.53|368.13|373.68|368.28|373.53|368.13|11
1641947440000|2022-01-12 00:30:40|373.52|368.12|373.34|367.94|373.52|368.12|373.32|367.92|14
1641947450000|2022-01-12 00:30:50|373.35|367.95|373.3|367.9|373.38|367.98|373.28|367.88|18
1641947460000|2022-01-12 00:31:00|373.31|367.91|373.29|367.89|373.34|367.94|373.29|367.89|15
1641947470000|2022-01-12 00:31:10|373.31|367.91|373.31|367.91|373.33|367.93|373.29|367.89|9
1641947480000|2022-01-12 00:31:20|373.29|367.89|373.12|367.72|373.32|367.92|373.08|367.68|18
1641947490000|2022-01-12 00:31:30|373.11|367.71|373.11|367.71|373.13|367.73|373.11|367.71|6
1641947500000|2022-01-12 00:31:40|373.12|367.72|373.17|367.77|373.19|367.79|373.1|367.7|11
1641947510000|2022-01-12 00:31:50|373.19|367.79|373.36|367.96|373.36|367.96|373.19|367.79|23
1641947520000|2022-01-12 00:32:00|373.38|367.98|373.35|367.95|373.38|367.98|373.26|367.86|22
1641947530000|2022-01-12 00:32:10|373.31|367.91|373.27|367.87|373.37|367.97|373.27|367.87|13
1641947540000|2022-01-12 00:32:20|373.28|367.88|373.41|368.01|373.42|368.02|373.26|367.86|17
1641947550000|2022-01-12 00:32:30|373.4|368|373.4|368|373.4|368|373.39|367.99|3
1641947560000|2022-01-12 00:32:40|373.39|367.99|373.39|367.99|373.4|368|373.37|367.97|9
1641947570000|2022-01-12 00:32:50|373.37|367.97|373.35|367.95|373.4|368|373.35|367.95|10
1641947580000|2022-01-12 00:33:00|373.36|367.96|373.32|367.92|373.4|368|373.3|367.9|24
1641947590000|2022-01-12 00:33:10|373.36|367.96|373.31|367.91|373.36|367.96|373.28|367.88|21
1641947600000|2022-01-12 00:33:20|373.34|367.94|373.32|367.92|373.35|367.95|373.3|367.9|15
1641947610000|2022-01-12 00:33:30|373.33|367.93|373.33|367.93|373.34|367.94|373.3|367.9|18
1641947620000|2022-01-12 00:33:40|373.32|367.92|373.32|367.92|373.33|367.93|373.32|367.92|3
1641947630000|2022-01-12 00:33:50|373.33|367.93|373.33|367.93|373.33|367.93|373.32|367.92|3
1641947640000|2022-01-12 00:34:00|373.36|367.96|373.37|367.97|373.37|367.97|373.34|367.94|11
1641947650000|2022-01-12 00:34:10|373.36|367.96|373.36|367.96|373.37|367.97|373.36|367.96|13
1641947660000|2022-01-12 00:34:20|373.37|367.97|373.37|367.97|373.38|367.98|373.36|367.96|5
1641947670000|2022-01-12 00:34:30|373.36|367.96|373.36|367.96|373.37|367.97|373.36|367.96|3
1641947680000|2022-01-12 00:34:40|373.37|367.97|373.24|367.84|373.37|367.97|373.21|367.81|13
1641947690000|2022-01-12 00:34:50|373.21|367.81|373.31|367.91|373.34|367.94|373.21|367.81|25
1641947700000|2022-01-12 00:35:00|373.3|367.9|373.32|367.92|373.4|368|373.3|367.9|18
1641947710000|2022-01-12 00:35:10|373.33|367.93|373.28|367.88|373.34|367.94|373.22|367.82|27
1641947720000|2022-01-12 00:35:20|373.24|367.84|373.27|367.87|373.3|367.9|373.19|367.79|19
1641947730000|2022-01-12 00:35:30|373.25|367.85|373.27|367.87|373.3|367.9|373.23|367.83|10
1641947740000|2022-01-12 00:35:40|373.29|367.89|373.25|367.85|373.33|367.93|373.21|367.81|30
1641947750000|2022-01-12 00:35:50|373.26|367.86|373.22|367.82|373.28|367.88|373.18|367.78|15
1641947760000|2022-01-12 00:36:00|373.21|367.81|373.26|367.86|373.28|367.88|373.21|367.81|15
1641947770000|2022-01-12 00:36:10|373.27|367.87|373.28|367.88|373.28|367.88|373.26|367.86|12
1641947780000|2022-01-12 00:36:20|373.27|367.87|373.26|367.86|373.28|367.88|373.18|367.78|17
1641947790000|2022-01-12 00:36:30|373.25|367.85|373.21|367.81|373.25|367.85|373.19|367.79|17
1641947800000|2022-01-12 00:36:40|373.2|367.8|373.19|367.79|373.22|367.82|373.13|367.73|20
1641947810000|2022-01-12 00:36:50|373.2|367.8|373.19|367.79|373.21|367.81|373.14|367.74|16
1641947820000|2022-01-12 00:37:00|373.18|367.78|373.2|367.8|373.2|367.8|373.18|367.78|7
1641947830000|2022-01-12 00:37:10|373.19|367.79|373.23|367.83|373.25|367.85|373.19|367.79|11
1641947840000|2022-01-12 00:37:20|373.22|367.82|373.22|367.82|373.22|367.82|373.18|367.78|11
1641947850000|2022-01-12 00:37:30|373.2|367.8|373.2|367.8|373.22|367.82|373.19|367.79|19
1641947860000|2022-01-12 00:37:40|373.19|367.79|373.19|367.79|373.2|367.8|373.16|367.76|17
1641947870000|2022-01-12 00:37:50|373.18|367.78|373.15|367.75|373.19|367.79|373.15|367.75|15
1641947880000|2022-01-12 00:38:00|373.17|367.77|373.11|367.71|373.17|367.77|373.1|367.7|27
1641947890000|2022-01-12 00:38:10|373.14|367.74|373.09|367.69|373.17|367.77|373.06|367.66|21
1641947900000|2022-01-12 00:38:20|373.06|367.66|372.97|367.57|373.07|367.67|372.94|367.54|28
1641947910000|2022-01-12 00:38:30|372.96|367.56|372.96|367.56|372.99|367.59|372.91|367.51|9
1641947920000|2022-01-12 00:38:40|372.95|367.55|372.9|367.5|372.95|367.55|372.79|367.39|15
1641947930000|2022-01-12 00:38:50|372.87|367.47|372.9|367.5|372.93|367.53|372.86|367.46|13
1641947940000|2022-01-12 00:39:00|372.91|367.51|373.11|367.71|373.18|367.78|372.91|367.51|19
1641947950000|2022-01-12 00:39:10|373.12|367.72|373.15|367.75|373.18|367.78|373.12|367.72|4
1641947960000|2022-01-12 00:39:20|373.13|367.73|373.3|367.9|373.31|367.91|373.13|367.73|12
1641947970000|2022-01-12 00:39:30|373.29|367.89|373.26|367.86|373.29|367.89|373.2|367.8|17
1641947980000|2022-01-12 00:39:40|373.25|367.85|373.17|367.77|373.26|367.86|373.17|367.77|20
1641947990000|2022-01-12 00:39:50|373.2|367.8|373.26|367.86|373.28|367.88|373.11|367.71|14
1641948000000|2022-01-12 00:40:00|373.28|367.88|373.23|367.83|373.28|367.88|373.21|367.81|8
1641948010000|2022-01-12 00:40:10|373.24|367.84|373.31|367.91|373.31|367.91|373.23|367.83|10
1641948020000|2022-01-12 00:40:20|373.3|367.9|373.31|367.91|373.31|367.91|373.3|367.9|4
1641948030000|2022-01-12 00:40:30|373.3|367.9|373.21|367.81|373.3|367.9|373.21|367.81|13
1641948040000|2022-01-12 00:40:40|373.2|367.8|373.21|367.81|373.21|367.81|373.15|367.75|12
1641948050000|2022-01-12 00:40:50|373.15|367.75|373.15|367.75|373.15|367.75|373.15|367.75|1
1641948060000|2022-01-12 00:41:00|373.14|367.74|373.13|367.73|373.21|367.81|373.13|367.73|11
1641948070000|2022-01-12 00:41:10|373.14|367.74|373.18|367.78|373.28|367.88|373.13|367.73|14
1641948080000|2022-01-12 00:41:20|373.2|367.8|373.2|367.8|373.24|367.84|373.18|367.78|11
1641948090000|2022-01-12 00:41:30|373.17|367.77|373.07|367.67|373.21|367.81|373.07|367.67|14
1641948100000|2022-01-12 00:41:40|373.14|367.74|373.09|367.69|373.14|367.74|373.05|367.65|11
1641948110000|2022-01-12 00:41:50|373.07|367.67|373.05|367.65|373.09|367.69|373.05|367.65|14
1641948120000|2022-01-12 00:42:00|373.06|367.66|373.17|367.77|373.17|367.77|373.03|367.63|15
1641948130000|2022-01-12 00:42:10|373.18|367.78|373.16|367.76|373.2|367.8|373.16|367.76|8
1641948140000|2022-01-12 00:42:20|373.17|367.77|373.16|367.76|373.17|367.77|373.16|367.76|2
1641948150000|2022-01-12 00:42:30|373.15|367.75|373.19|367.79|373.21|367.81|373.15|367.75|7
1641948160000|2022-01-12 00:42:40|373.21|367.81|373.24|367.84|373.26|367.86|373.2|367.8|15
1641948170000|2022-01-12 00:42:50|373.26|367.86|373.26|367.86|373.29|367.89|373.24|367.84|4
1641948180000|2022-01-12 00:43:00|373.27|367.87|373.26|367.86|373.27|367.87|373.2|367.8|9
1641948190000|2022-01-12 00:43:10|373.29|367.89|373.29|367.89|373.29|367.89|373.26|367.86|5
1641948200000|2022-01-12 00:43:20|373.24|367.84|373.22|367.82|373.32|367.92|373.22|367.82|9
1641948210000|2022-01-12 00:43:30|373.25|367.85|373.24|367.84|373.26|367.86|373.22|367.82|4
1641948220000|2022-01-12 00:43:40|373.25|367.85|373.35|367.95|373.39|367.99|373.25|367.85|21
1641948230000|2022-01-12 00:43:50|373.33|367.93|373.34|367.94|373.35|367.95|373.27|367.87|17
1641948240000|2022-01-12 00:44:00|373.31|367.91|373.31|367.91|373.34|367.94|373.31|367.91|10
1641948250000|2022-01-12 00:44:10|373.32|367.92|373.38|367.98|373.38|367.98|373.32|367.92|6
1641948260000|2022-01-12 00:44:20|373.39|367.99|373.34|367.94|373.39|367.99|373.32|367.92|19
1641948270000|2022-01-12 00:44:30|373.33|367.93|373.32|367.92|373.36|367.96|373.32|367.92|10
1641948280000|2022-01-12 00:44:40|373.34|367.94|373.32|367.92|373.35|367.95|373.32|367.92|15
1641948290000|2022-01-12 00:44:50|373.31|367.91|373.31|367.91|373.35|367.95|373.26|367.86|27
1641948300000|2022-01-12 00:45:00|373.33|367.93|373.11|367.71|373.34|367.94|373.07|367.67|25
1641948310000|2022-01-12 00:45:10|373.09|367.69|373.06|367.66|373.1|367.7|373.05|367.65|12
1641948320000|2022-01-12 00:45:20|373.05|367.65|373.06|367.66|373.07|367.67|373.04|367.64|12
1641948330000|2022-01-12 00:45:30|373.07|367.67|372.97|367.57|373.1|367.7|372.96|367.56|22
1641948340000|2022-01-12 00:45:40|372.96|367.56|372.9|367.5|373.01|367.61|372.87|367.47|24
1641948350000|2022-01-12 00:45:50|372.91|367.51|373.56|368.16|373.79|368.39|372.91|367.51|21
1641948360000|2022-01-12 00:46:00|373.58|368.18|373.81|368.41|373.81|368.41|373.58|368.18|23
1641948370000|2022-01-12 00:46:10|373.86|368.46|373.82|368.42|373.87|368.47|373.69|368.29|20
1641948380000|2022-01-12 00:46:20|373.83|368.43|373.8|368.4|373.83|368.43|373.8|368.4|11
1641948390000|2022-01-12 00:46:30|373.78|368.38|373.85|368.45|373.86|368.46|373.78|368.38|17
1641948400000|2022-01-12 00:46:40|373.87|368.47|373.86|368.46|373.88|368.48|373.86|368.46|8
1641948410000|2022-01-12 00:46:50|373.81|368.41|373.62|368.22|373.81|368.41|373.62|368.22|23
1641948420000|2022-01-12 00:47:00|373.63|368.23|373.63|368.23|373.69|368.29|373.63|368.23|17
1641948430000|2022-01-12 00:47:10|373.64|368.24|373.58|368.18|373.65|368.25|373.58|368.18|15
1641948440000|2022-01-12 00:47:20|373.57|368.17|373.4|368|373.57|368.17|373.4|368|8
1641948450000|2022-01-12 00:47:30|373.38|367.98|373.29|367.89|373.39|367.99|373.27|367.87|18
1641948460000|2022-01-12 00:47:40|373.3|367.9|373.18|367.78|373.3|367.9|373.18|367.78|9
1641948470000|2022-01-12 00:47:50|373.2|367.8|373.16|367.76|373.21|367.81|373.16|367.76|15
1641948480000|2022-01-12 00:48:00|373.18|367.78|373.17|367.77|373.2|367.8|373.16|367.76|11
1641948490000|2022-01-12 00:48:10|373.16|367.76|373.22|367.82|373.23|367.83|373.16|367.76|10
1641948500000|2022-01-12 00:48:20|373.21|367.81|373.3|367.9|373.3|367.9|373.2|367.8|7
1641948510000|2022-01-12 00:48:30|373.31|367.91|373.32|367.92|373.35|367.95|373.31|367.91|5
1641948530000|2022-01-12 00:48:50|373.33|367.93|373.41|368.01|373.41|368.01|373.33|367.93|7
1641948540000|2022-01-12 00:49:00|373.39|367.99|373.69|368.29|373.69|368.29|373.39|367.99|20
1641948550000|2022-01-12 00:49:10|373.7|368.3|373.69|368.29|373.7|368.3|373.65|368.25|10
1641948560000|2022-01-12 00:49:20|373.7|368.3|373.96|368.56|373.98|368.58|373.7|368.3|23
1641948570000|2022-01-12 00:49:30|373.97|368.57|373.96|368.56|374.03|368.63|373.91|368.51|18
1641948580000|2022-01-12 00:49:40|373.97|368.57|373.93|368.53|374.04|368.64|373.89|368.49|20
1641948590000|2022-01-12 00:49:50|373.91|368.51|373.91|368.51|373.95|368.55|373.91|368.51|14
1641948600000|2022-01-12 00:50:00|373.92|368.52|374.05|368.65|374.06|368.66|373.92|368.52|21
1641948610000|2022-01-12 00:50:10|374.06|368.66|374.07|368.67|374.07|368.67|374.05|368.65|8
1641948620000|2022-01-12 00:50:20|374.08|368.68|374.16|368.76|374.16|368.76|374.08|368.68|9
1641948630000|2022-01-12 00:50:30|374.17|368.77|374.14|368.74|374.2|368.8|374.14|368.74|10
1641948640000|2022-01-12 00:50:40|374.13|368.73|374.17|368.77|374.18|368.78|374.13|368.73|22
1641948650000|2022-01-12 00:50:50|374.16|368.76|374.04|368.64|374.16|368.76|374.02|368.62|10
1641948660000|2022-01-12 00:51:00|374.05|368.65|374.04|368.64|374.12|368.72|374.04|368.64|23
1641948670000|2022-01-12 00:51:10|374.05|368.65|374.03|368.63|374.05|368.65|374.01|368.61|10
1641948680000|2022-01-12 00:51:20|374.04|368.64|374.08|368.68|374.08|368.68|374.03|368.63|5
1641948700000|2022-01-12 00:51:40|374.07|368.67|374.07|368.67|374.09|368.69|374.04|368.64|7
1641948710000|2022-01-12 00:51:50|374.06|368.66|374.17|368.77|374.17|368.77|374.06|368.66|14
1641948720000|2022-01-12 00:52:00|374.11|368.71|374.12|368.72|374.14|368.74|374.08|368.68|22
1641948730000|2022-01-12 00:52:10|374.15|368.75|374.02|368.62|374.18|368.78|374.01|368.61|25
1641948740000|2022-01-12 00:52:20|374.01|368.61|373.91|368.51|374.02|368.62|373.91|368.51|20
1641948750000|2022-01-12 00:52:30|373.9|368.5|373.94|368.54|373.96|368.56|373.9|368.5|7
1641948760000|2022-01-12 00:52:40|373.96|368.56|373.98|368.58|373.98|368.58|373.96|368.56|5
1641948770000|2022-01-12 00:52:50|373.96|368.56|373.97|368.57|374.03|368.63|373.96|368.56|8
1641948780000|2022-01-12 00:53:00|373.96|368.56|373.93|368.53|374.01|368.61|373.93|368.53|11
1641948790000|2022-01-12 00:53:10|373.94|368.54|374.08|368.68|374.08|368.68|373.94|368.54|14
1641948800000|2022-01-12 00:53:20|374.09|368.69|374.08|368.68|374.09|368.69|374.06|368.66|8
1641948810000|2022-01-12 00:53:30|374.13|368.73|374.18|368.78|374.21|368.81|374.13|368.73|13
1641948820000|2022-01-12 00:53:40|374.19|368.79|374.2|368.8|374.23|368.83|374.19|368.79|8
1641948830000|2022-01-12 00:53:50|374.21|368.81|374.21|368.81|374.21|368.81|374.2|368.8|5
1641948840000|2022-01-12 00:54:00|374.22|368.82|374.23|368.83|374.23|368.83|374.22|368.82|2
1641948850000|2022-01-12 00:54:10|374.21|368.81|374.21|368.81|374.23|368.83|374.21|368.81|6
1641948860000|2022-01-12 00:54:20|374.22|368.82|374.22|368.82|374.22|368.82|374.22|368.82|1
1641948870000|2022-01-12 00:54:30|374.21|368.81|374.2|368.8|374.22|368.82|374.2|368.8|4
1641948880000|2022-01-12 00:54:40|374.21|368.81|374.2|368.8|374.21|368.81|374.19|368.79|6
1641948890000|2022-01-12 00:54:50|374.19|368.79|374.19|368.79|374.21|368.81|374.19|368.79|7
1641948900000|2022-01-12 00:55:00|374.17|368.77|374.21|368.81|374.21|368.81|374.17|368.77|11
1641948910000|2022-01-12 00:55:10|374.2|368.8|374.21|368.81|374.21|368.81|374.11|368.71|14
1641948920000|2022-01-12 00:55:20|374.19|368.79|374.2|368.8|374.23|368.83|374.18|368.78|18
1641948930000|2022-01-12 00:55:30|374.21|368.81|374.22|368.82|374.23|368.83|374.17|368.77|23
1641948940000|2022-01-12 00:55:40|374.2|368.8|374.19|368.79|374.2|368.8|374.13|368.73|19
1641948950000|2022-01-12 00:55:50|374.2|368.8|374.19|368.79|374.21|368.81|374.13|368.73|14
1641948960000|2022-01-12 00:56:00|374.17|368.77|374.21|368.81|374.21|368.81|374.17|368.77|10
1641948970000|2022-01-12 00:56:10|374.2|368.8|374.2|368.8|374.24|368.84|374.18|368.78|10
1641948980000|2022-01-12 00:56:20|374.21|368.81|374.15|368.75|374.22|368.82|374.15|368.75|7
1641948990000|2022-01-12 00:56:30|374.16|368.76|374.16|368.76|374.16|368.76|374.09|368.69|18
1641949000000|2022-01-12 00:56:40|374.17|368.77|374.1|368.7|374.2|368.8|374.1|368.7|19
1641949010000|2022-01-12 00:56:50|374.11|368.71|374.17|368.77|374.18|368.78|374.11|368.71|12
1641949020000|2022-01-12 00:57:00|374.15|368.75|374.15|368.75|374.17|368.77|374.13|368.73|12
1641949030000|2022-01-12 00:57:10|374.16|368.76|373.97|368.57|374.17|368.77|373.93|368.53|16
1641949040000|2022-01-12 00:57:20|374.03|368.63|373.91|368.51|374.03|368.63|373.9|368.5|18
1641949050000|2022-01-12 00:57:30|373.96|368.56|373.99|368.59|373.99|368.59|373.86|368.46|20
1641949060000|2022-01-12 00:57:40|373.98|368.58|374.12|368.72|374.15|368.75|373.98|368.58|12
1641949070000|2022-01-12 00:57:50|374.11|368.71|374.18|368.78|374.18|368.78|374.1|368.7|8
1641949080000|2022-01-12 00:58:00|374.2|368.8|374.21|368.81|374.22|368.82|374.18|368.78|18
1641949090000|2022-01-12 00:58:10|374.2|368.8|374.19|368.79|374.21|368.81|374.19|368.79|8
1641949100000|2022-01-12 00:58:20|374.18|368.78|374.16|368.76|374.2|368.8|374.16|368.76|10
1641949110000|2022-01-12 00:58:30|374.15|368.75|373.56|368.16|374.2|368.8|373.12|367.72|17
1641949120000|2022-01-12 00:58:40|373.54|368.14|373.25|367.85|373.58|368.18|373.21|367.81|21
1641949130000|2022-01-12 00:58:50|373.22|367.82|373.26|367.86|373.37|367.97|373.06|367.66|31
1641949140000|2022-01-12 00:59:00|373.24|367.84|373.26|367.86|373.29|367.89|373.22|367.82|24
1641949150000|2022-01-12 00:59:10|373.27|367.87|373.26|367.86|373.28|367.88|373.24|367.84|7
1641949160000|2022-01-12 00:59:20|373.24|367.84|373.24|367.84|373.26|367.86|373.23|367.83|6
1641949170000|2022-01-12 00:59:30|373.26|367.86|373.41|368.01|373.41|368.01|373.26|367.86|12
1641949180000|2022-01-12 00:59:40|373.42|368.02|373.41|368.01|373.48|368.08|373.39|367.99|19
1641949190000|2022-01-12 00:59:50|373.38|367.98|373.32|367.92|373.38|367.98|373.28|367.88|18
1641949200000|2022-01-12 01:00:00|373.31|367.91|373.19|367.79|373.32|367.92|373.18|367.78|15
1641949210000|2022-01-12 01:00:10|373.16|367.76|373.02|367.62|373.19|367.79|372.99|367.59|19
1641949220000|2022-01-12 01:00:20|373.03|367.63|373.14|367.74|373.14|367.74|373.03|367.63|22
1641949230000|2022-01-12 01:00:30|373.13|367.73|373.34|367.94|373.35|367.95|373.1|367.7|27
1641949240000|2022-01-12 01:00:40|373.35|367.95|373.4|368|373.43|368.03|373.35|367.95|14
1641949250000|2022-01-12 01:00:50|373.41|368.01|373.49|368.09|373.55|368.15|373.41|368.01|21
1641949260000|2022-01-12 01:01:00|373.51|368.11|373.46|368.06|373.53|368.13|373.43|368.03|19
1641949270000|2022-01-12 01:01:10|373.47|368.07|373.36|367.96|373.48|368.08|373.32|367.92|20
1641949280000|2022-01-12 01:01:20|373.34|367.94|373.19|367.79|373.34|367.94|373.11|367.71|23
1641949290000|2022-01-12 01:01:30|373.17|367.77|373.11|367.71|373.17|367.77|373.09|367.69|18
1641949300000|2022-01-12 01:01:40|373.07|367.67|373.12|367.72|373.16|367.76|373.07|367.67|13
1641949310000|2022-01-12 01:01:50|373.1|367.7|373.06|367.66|373.1|367.7|373.06|367.66|4
1641949320000|2022-01-12 01:02:00|373.07|367.67|373.17|367.77|373.18|367.78|373.07|367.67|13
1641949330000|2022-01-12 01:02:10|373.19|367.79|373.21|367.81|373.22|367.82|373.17|367.77|9
1641949340000|2022-01-12 01:02:20|373.24|367.84|373.36|367.96|373.38|367.98|373.2|367.8|22
1641949350000|2022-01-12 01:02:30|373.37|367.97|373.3|367.9|373.38|367.98|373.28|367.88|13
1641949360000|2022-01-12 01:02:40|373.31|367.91|373.57|368.17|373.61|368.21|373.3|367.9|19
1641949370000|2022-01-12 01:02:50|373.59|368.19|373.44|368.04|373.59|368.19|373.39|367.99|19
1641949380000|2022-01-12 01:03:00|373.46|368.06|373.5|368.1|373.55|368.15|373.46|368.06|23
1641949390000|2022-01-12 01:03:10|373.48|368.08|373.48|368.08|373.5|368.1|373.48|368.08|3
1641949400000|2022-01-12 01:03:20|373.49|368.09|373.48|368.08|373.49|368.09|373.48|368.08|2
1641949410000|2022-01-12 01:03:30|373.49|368.09|373.49|368.09|373.51|368.11|373.46|368.06|10
1641949420000|2022-01-12 01:03:40|373.51|368.11|373.71|368.31|373.71|368.31|373.5|368.1|15
1641949430000|2022-01-12 01:03:50|373.7|368.3|373.51|368.11|373.7|368.3|373.5|368.1|13
1641949440000|2022-01-12 01:04:00|373.54|368.14|373.41|368.01|373.54|368.14|373.39|367.99|21
1641949450000|2022-01-12 01:04:10|373.39|367.99|373.37|367.97|373.39|367.99|373.29|367.89|18
1641949460000|2022-01-12 01:04:20|373.42|368.02|373.4|368|373.45|368.05|373.38|367.98|13
1641949470000|2022-01-12 01:04:30|373.41|368.01|373.27|367.87|373.41|368.01|373.22|367.82|15
1641949480000|2022-01-12 01:04:40|373.26|367.86|373.19|367.79|373.26|367.86|373.19|367.79|21
1641949490000|2022-01-12 01:04:50|373.18|367.78|373|367.6|373.18|367.78|372.97|367.57|22
1641949500000|2022-01-12 01:05:00|372.99|367.59|373.05|367.65|373.06|367.66|372.99|367.59|8
1641949510000|2022-01-12 01:05:10|373.01|367.61|373.17|367.77|373.18|367.78|373|367.6|22
1641949520000|2022-01-12 01:05:20|373.18|367.78|373.09|367.69|373.18|367.78|373.09|367.69|9
1641949530000|2022-01-12 01:05:30|373.1|367.7|373.12|367.72|373.13|367.73|373.06|367.66|17
1641949540000|2022-01-12 01:05:40|373.06|367.66|372.97|367.57|373.06|367.66|372.95|367.55|13
1641949550000|2022-01-12 01:05:50|372.96|367.56|372.97|367.57|373.03|367.63|372.96|367.56|21
1641949560000|2022-01-12 01:06:00|372.99|367.59|373.33|367.93|373.38|367.98|372.96|367.56|23
1641949570000|2022-01-12 01:06:10|373.29|367.89|373.21|367.81|373.29|367.89|373.21|367.81|11
1641949580000|2022-01-12 01:06:20|373.2|367.8|373.15|367.75|373.2|367.8|373.14|367.74|7
1641949590000|2022-01-12 01:06:30|373.13|367.73|373.16|367.76|373.17|367.77|373.13|367.73|8
1641949600000|2022-01-12 01:06:40|373.17|367.77|373.17|367.77|373.18|367.78|373.11|367.71|13
1641949610000|2022-01-12 01:06:50|373.18|367.78|373.4|368|373.41|368.01|373.18|367.78|13
1641949620000|2022-01-12 01:07:00|373.39|367.99|373.18|367.78|373.47|368.07|373.18|367.78|19
1641949630000|2022-01-12 01:07:10|373.17|367.77|373.11|367.71|373.18|367.78|373.11|367.71|15
1641949640000|2022-01-12 01:07:20|373.12|367.72|373.3|367.9|373.3|367.9|373.12|367.72|29
1641949650000|2022-01-12 01:07:30|373.32|367.92|373.29|367.89|373.32|367.92|373.26|367.86|15
1641949660000|2022-01-12 01:07:40|373.3|367.9|373.29|367.89|373.33|367.93|373.29|367.89|11
1641949670000|2022-01-12 01:07:50|373.28|367.88|373.25|367.85|373.29|367.89|373.22|367.82|16
1641949680000|2022-01-12 01:08:00|373.24|367.84|373.23|367.83|373.25|367.85|373.19|367.79|22
1641949690000|2022-01-12 01:08:10|373.22|367.82|373.08|367.68|373.22|367.82|373.08|367.68|12
1641949700000|2022-01-12 01:08:20|373.02|367.62|373.06|367.66|373.12|367.72|373.02|367.62|18
1641949710000|2022-01-12 01:08:30|373.05|367.65|372.95|367.55|373.08|367.68|372.95|367.55|12
1641949720000|2022-01-12 01:08:40|372.96|367.56|372.89|367.49|372.96|367.56|372.89|367.49|11
1641949730000|2022-01-12 01:08:50|372.9|367.5|372.87|367.47|372.9|367.5|372.87|367.47|6
1641949740000|2022-01-12 01:09:00|372.89|367.49|373.04|367.64|373.08|367.68|372.89|367.49|24
1641949750000|2022-01-12 01:09:10|373.05|367.65|372.93|367.53|373.09|367.69|372.93|367.53|15
1641949760000|2022-01-12 01:09:20|372.95|367.55|372.98|367.58|373.01|367.61|372.95|367.55|8
1641949770000|2022-01-12 01:09:30|373.01|367.61|372.9|367.5|373.01|367.61|372.86|367.46|18
1641949780000|2022-01-12 01:09:40|372.88|367.48|372.88|367.48|372.9|367.5|372.73|367.33|21
1641949790000|2022-01-12 01:09:50|372.84|367.44|373.02|367.62|373.02|367.62|372.84|367.44|13
1641949800000|2022-01-12 01:10:00|373.01|367.61|373|367.6|373.04|367.64|372.96|367.56|20
1641949810000|2022-01-12 01:10:10|373.01|367.61|372.87|367.47|373.01|367.61|372.85|367.45|13
1641949820000|2022-01-12 01:10:20|372.86|367.46|372.86|367.46|372.88|367.48|372.86|367.46|7
1641949830000|2022-01-12 01:10:30|372.87|367.47|372.89|367.49|372.91|367.51|372.82|367.42|16
1641949840000|2022-01-12 01:10:40|372.88|367.48|372.8|367.4|372.9|367.5|372.79|367.39|19
1641949850000|2022-01-12 01:10:50|372.79|367.39|372.77|367.37|372.8|367.4|372.76|367.36|13
1641949860000|2022-01-12 01:11:00|372.76|367.36|372.78|367.38|372.78|367.38|372.73|367.33|17
1641949870000|2022-01-12 01:11:10|372.76|367.36|372.72|367.32|372.76|367.36|372.72|367.32|8
1641949880000|2022-01-12 01:11:20|372.73|367.33|372.67|367.27|372.74|367.34|372.65|367.25|13
1641949890000|2022-01-12 01:11:30|372.66|367.26|372.57|367.17|372.67|367.27|372.54|367.14|22
1641949900000|2022-01-12 01:11:40|372.59|367.19|372.43|367.03|372.59|367.19|372.42|367.02|18
1641949910000|2022-01-12 01:11:50|372.42|367.02|372.46|367.06|372.51|367.11|372.41|367.01|9
1641949920000|2022-01-12 01:12:00|372.49|367.09|372.48|367.08|372.49|367.09|372.46|367.06|8
1641949930000|2022-01-12 01:12:10|372.46|367.06|372.49|367.09|372.49|367.09|372.42|367.02|13
1641949940000|2022-01-12 01:12:20|372.45|367.05|372.44|367.04|372.46|367.06|372.4|367|6
1641949950000|2022-01-12 01:12:30|372.49|367.09|372.43|367.03|372.53|367.13|372.42|367.02|18
1641949960000|2022-01-12 01:12:40|372.47|367.07|372.44|367.04|372.47|367.07|372.39|366.99|16
1641949970000|2022-01-12 01:12:50|372.43|367.03|372.14|366.74|372.43|367.03|372.14|366.74|26
1641949980000|2022-01-12 01:13:00|372.15|366.75|372.2|366.8|372.21|366.81|372.14|366.74|17
1641949990000|2022-01-12 01:13:10|372.19|366.79|372.12|366.72|372.2|366.8|372.11|366.71|15
1641950000000|2022-01-12 01:13:20|372.16|366.76|372.26|366.86|372.27|366.87|372.16|366.76|29
1641950010000|2022-01-12 01:13:30|372.25|366.85|372.15|366.75|372.29|366.89|372.15|366.75|21
1641950020000|2022-01-12 01:13:40|372.18|366.78|372.08|366.68|372.18|366.78|372.08|366.68|22
1641950030000|2022-01-12 01:13:50|372.11|366.71|372.06|366.66|372.11|366.71|371.99|366.59|12
1641950040000|2022-01-12 01:14:00|372.03|366.63|371.97|366.57|372.03|366.63|371.97|366.57|10
1641950050000|2022-01-12 01:14:10|371.96|366.56|371.98|366.58|371.99|366.59|371.94|366.54|8
1641950060000|2022-01-12 01:14:20|371.99|366.59|372.14|366.74|372.14|366.74|371.99|366.59|16
1641950070000|2022-01-12 01:14:30|372.12|366.72|372.15|366.75|372.15|366.75|372.08|366.68|16
1641950080000|2022-01-12 01:14:40|372.14|366.74|372.15|366.75|372.17|366.77|372.14|366.74|9
1641950090000|2022-01-12 01:14:50|372.17|366.77|372.15|366.75|372.17|366.77|372.13|366.73|11
1641950100000|2022-01-12 01:15:00|372.17|366.77|372.17|366.77|372.19|366.79|372.15|366.75|10
1641950110000|2022-01-12 01:15:10|372.18|366.78|372.26|366.86|372.27|366.87|372.18|366.78|8
1641950120000|2022-01-12 01:15:20|372.27|366.87|372.23|366.83|372.27|366.87|372.22|366.82|11
1641950130000|2022-01-12 01:15:30|372.26|366.86|372.24|366.84|372.28|366.88|372.21|366.81|15
1641950140000|2022-01-12 01:15:40|372.25|366.85|372.4|367|372.4|367|372.23|366.83|23
1641950150000|2022-01-12 01:15:50|372.35|366.95|372.53|367.13|372.54|367.14|372.34|366.94|16
1641950160000|2022-01-12 01:16:00|372.51|367.11|372.57|367.17|372.61|367.21|372.51|367.11|18
1641950170000|2022-01-12 01:16:10|372.55|367.15|372.59|367.19|372.63|367.23|372.54|367.14|19
1641950180000|2022-01-12 01:16:20|372.6|367.2|372.57|367.17|372.62|367.22|372.57|367.17|12
1641950190000|2022-01-12 01:16:30|372.59|367.19|372.57|367.17|372.59|367.19|372.56|367.16|9
1641950200000|2022-01-12 01:16:40|372.56|367.16|372.61|367.21|372.61|367.21|372.55|367.15|17
1641950210000|2022-01-12 01:16:50|372.63|367.23|372.53|367.13|372.64|367.24|372.49|367.09|23
1641950220000|2022-01-12 01:17:00|372.52|367.12|372.47|367.07|372.52|367.12|372.47|367.07|7
1641950230000|2022-01-12 01:17:10|372.48|367.08|372.62|367.22|372.66|367.26|372.48|367.08|16
1641950240000|2022-01-12 01:17:20|372.61|367.21|372.56|367.16|372.63|367.23|372.56|367.16|16
1641950250000|2022-01-12 01:17:30|372.55|367.15|372.53|367.13|372.56|367.16|372.51|367.11|5
1641950260000|2022-01-12 01:17:40|372.52|367.12|372.52|367.12|372.53|367.13|372.5|367.1|4
1641950270000|2022-01-12 01:17:50|372.51|367.11|372.49|367.09|372.53|367.13|372.49|367.09|16
1641950280000|2022-01-12 01:18:00|372.48|367.08|372.58|367.18|372.58|367.18|372.48|367.08|10
1641950290000|2022-01-12 01:18:10|372.59|367.19|372.57|367.17|372.61|367.21|372.57|367.17|11
1641950300000|2022-01-12 01:18:20|372.56|367.16|372.37|366.97|372.56|367.16|372.33|366.93|19
1641950310000|2022-01-12 01:18:30|372.38|366.98|372.34|366.94|372.38|366.98|372.32|366.92|7
1641950320000|2022-01-12 01:18:40|372.36|366.96|372.43|367.03|372.43|367.03|372.32|366.92|8
1641950330000|2022-01-12 01:18:50|372.42|367.02|372.43|367.03|372.43|367.03|372.4|367|6
1641950340000|2022-01-12 01:19:00|372.41|367.01|372.3|366.9|372.41|367.01|372.3|366.9|14
1641950350000|2022-01-12 01:19:10|372.31|366.91|372.29|366.89|372.31|366.91|372.27|366.87|8
1641950360000|2022-01-12 01:19:20|372.26|366.86|372.29|366.89|372.33|366.93|372.24|366.84|22
1641950370000|2022-01-12 01:19:30|372.3|366.9|372.21|366.81|372.3|366.9|372.19|366.79|12
1641950380000|2022-01-12 01:19:40|372.2|366.8|372.15|366.75|372.23|366.83|372.15|366.75|10
1641950390000|2022-01-12 01:19:50|372.17|366.77|371.83|366.43|372.18|366.78|371.81|366.41|23
1641950400000|2022-01-12 01:20:00|371.85|366.45|371.82|366.42|371.87|366.47|371.8|366.4|23
1641950410000|2022-01-12 01:20:10|371.83|366.43|371.87|366.47|371.92|366.52|371.82|366.42|16
1641950420000|2022-01-12 01:20:20|371.88|366.48|371.86|366.46|371.88|366.48|371.86|366.46|5
1641950430000|2022-01-12 01:20:30|371.87|366.47|371.9|366.5|371.96|366.56|371.87|366.47|11
1641950440000|2022-01-12 01:20:40|371.91|366.51|371.87|366.47|371.93|366.53|371.83|366.43|13
1641950450000|2022-01-12 01:20:50|371.88|366.48|371.88|366.48|371.91|366.51|371.88|366.48|9
1641950460000|2022-01-12 01:21:00|371.87|366.47|371.79|366.39|371.87|366.47|371.76|366.36|10
1641950470000|2022-01-12 01:21:10|371.76|366.36|371.8|366.4|371.88|366.48|371.76|366.36|17
1641950480000|2022-01-12 01:21:20|371.79|366.39|371.94|366.54|371.98|366.58|371.79|366.39|10
1641950490000|2022-01-12 01:21:30|371.91|366.51|371.96|366.56|371.97|366.57|371.91|366.51|12
1641950500000|2022-01-12 01:21:40|371.95|366.55|371.94|366.54|371.95|366.55|371.9|366.5|10
1641950510000|2022-01-12 01:21:50|371.91|366.51|371.95|366.55|371.96|366.56|371.91|366.51|11
1641950520000|2022-01-12 01:22:00|371.97|366.57|371.98|366.58|371.98|366.58|371.97|366.57|2
1641950530000|2022-01-12 01:22:10|371.99|366.59|372.04|366.64|372.06|366.66|371.98|366.58|21
1641950540000|2022-01-12 01:22:20|372.05|366.65|372.11|366.71|372.14|366.74|372.04|366.64|11
1641950550000|2022-01-12 01:22:30|372.12|366.72|372.13|366.73|372.16|366.76|372.11|366.71|16
1641950560000|2022-01-12 01:22:40|372.14|366.74|372.19|366.79|372.21|366.81|372.13|366.73|11
1641950570000|2022-01-12 01:22:50|372.18|366.78|372.16|366.76|372.19|366.79|372.16|366.76|5
1641950580000|2022-01-12 01:23:00|372.15|366.75|372.17|366.77|372.17|366.77|372.15|366.75|4
1641950590000|2022-01-12 01:23:10|372.16|366.76|372.09|366.69|372.16|366.76|372.03|366.63|22
1641950600000|2022-01-12 01:23:20|372.12|366.72|372.1|366.7|372.16|366.76|372.08|366.68|14
1641950610000|2022-01-12 01:23:30|372.11|366.71|372.1|366.7|372.16|366.76|372.05|366.65|17
1641950620000|2022-01-12 01:23:40|372.11|366.71|372.11|366.71|372.11|366.71|372.11|366.71|1
1641950630000|2022-01-12 01:23:50|372.13|366.73|372.12|366.72|372.13|366.73|372.12|366.72|2
1641950640000|2022-01-12 01:24:00|372.09|366.69|372.1|366.7|372.1|366.7|372.08|366.68|5
1641950650000|2022-01-12 01:24:10|372.09|366.69|372.17|366.77|372.17|366.77|372.09|366.69|10
1641950660000|2022-01-12 01:24:20|372.16|366.76|372.18|366.78|372.18|366.78|372.16|366.76|7
1641950670000|2022-01-12 01:24:30|372.17|366.77|372.09|366.69|372.17|366.77|372.09|366.69|6
1641950680000|2022-01-12 01:24:40|372.1|366.7|372.1|366.7|372.13|366.73|372.07|366.67|8
1641950690000|2022-01-12 01:24:50|372.09|366.69|372.11|366.71|372.11|366.71|372.07|366.67|9
1641950700000|2022-01-12 01:25:00|372.1|366.7|372.12|366.72|372.12|366.72|372.09|366.69|8
1641950710000|2022-01-12 01:25:10|372.14|366.74|372.29|366.89|372.29|366.89|372.14|366.74|9
1641950720000|2022-01-12 01:25:20|372.28|366.88|372.29|366.89|372.34|366.94|372.26|366.86|17
1641950730000|2022-01-12 01:25:30|372.3|366.9|372.26|366.86|372.3|366.9|372.26|366.86|10
1641950740000|2022-01-12 01:25:40|372.23|366.83|372.31|366.91|372.32|366.92|372.23|366.83|10
1641950750000|2022-01-12 01:25:50|372.32|366.92|372.29|366.89|372.32|366.92|372.29|366.89|4
1641950760000|2022-01-12 01:26:00|372.3|366.9|372.31|366.91|372.31|366.91|372.29|366.89|4
1641950770000|2022-01-12 01:26:10|372.32|366.92|372.57|367.17|372.58|367.18|372.32|366.92|11
1641950780000|2022-01-12 01:26:20|372.56|367.16|372.43|367.03|372.6|367.2|372.43|367.03|14
1641950790000|2022-01-12 01:26:30|372.44|367.04|372.43|367.03|372.47|367.07|372.43|367.03|12
1641950800000|2022-01-12 01:26:40|372.42|367.02|372.42|367.02|372.46|367.06|372.41|367.01|8
1641950810000|2022-01-12 01:26:50|372.48|367.08|372.62|367.22|372.62|367.22|372.42|367.02|16
1641950820000|2022-01-12 01:27:00|372.63|367.23|372.65|367.25|372.65|367.25|372.62|367.22|8
1641950830000|2022-01-12 01:27:10|372.64|367.24|372.66|367.26|372.66|367.26|372.64|367.24|3
1641950840000|2022-01-12 01:27:20|372.67|367.27|372.71|367.31|372.71|367.31|372.67|367.27|2
1641950850000|2022-01-12 01:27:30|372.72|367.32|372.74|367.34|372.75|367.35|372.71|367.31|15
1641950860000|2022-01-12 01:27:40|372.73|367.33|372.64|367.24|372.73|367.33|372.64|367.24|17
1641950870000|2022-01-12 01:27:50|372.65|367.25|372.67|367.27|372.67|367.27|372.65|367.25|6
1641950880000|2022-01-12 01:28:00|372.65|367.25|372.65|367.25|372.65|367.25|372.64|367.24|3
1641950890000|2022-01-12 01:28:10|372.64|367.24|372.62|367.22|372.65|367.25|372.62|367.22|5
1641950900000|2022-01-12 01:28:20|372.6|367.2|372.59|367.19|372.63|367.23|372.58|367.18|13
1641950910000|2022-01-12 01:28:30|372.55|367.15|372.52|367.12|372.56|367.16|372.51|367.11|5
1641950920000|2022-01-12 01:28:40|372.51|367.11|372.5|367.1|372.53|367.13|372.48|367.08|8
1641950930000|2022-01-12 01:28:50|372.51|367.11|372.56|367.16|372.56|367.16|372.48|367.08|9
1641950940000|2022-01-12 01:29:00|372.55|367.15|372.54|367.14|372.55|367.15|372.54|367.14|2
1641950950000|2022-01-12 01:29:10|372.55|367.15|372.61|367.21|372.61|367.21|372.55|367.15|5
1641950960000|2022-01-12 01:29:20|372.6|367.2|372.61|367.21|372.62|367.22|372.6|367.2|7
1641950970000|2022-01-12 01:29:30|372.6|367.2|372.43|367.03|372.6|367.2|372.43|367.03|8
1641950980000|2022-01-12 01:29:40|372.42|367.02|372.55|367.15|372.57|367.17|372.39|366.99|20
1641950990000|2022-01-12 01:29:50|372.53|367.13|372.5|367.1|372.55|367.15|372.5|367.1|11
1641951000000|2022-01-12 01:30:00|372.51|367.11|372.64|367.24|372.65|367.25|372.51|367.11|15
1641951010000|2022-01-12 01:30:10|372.65|367.25|372.85|367.45|372.94|367.54|372.65|367.25|31
1641951020000|2022-01-12 01:30:20|372.86|367.46|372.8|367.4|372.88|367.48|372.8|367.4|17
1641951030000|2022-01-12 01:30:30|372.82|367.42|372.74|367.34|372.83|367.43|372.72|367.32|14
1641951040000|2022-01-12 01:30:40|372.71|367.31|372.64|367.24|372.71|367.31|372.64|367.24|6
1641951050000|2022-01-12 01:30:50|372.65|367.25|372.71|367.31|372.71|367.31|372.65|367.25|5
1641951060000|2022-01-12 01:31:00|372.72|367.32|372.62|367.22|372.72|367.32|372.62|367.22|11
1641951070000|2022-01-12 01:31:10|372.63|367.23|372.59|367.19|372.64|367.24|372.59|367.19|6
1641951080000|2022-01-12 01:31:20|372.6|367.2|372.6|367.2|372.61|367.21|372.59|367.19|7
1641951090000|2022-01-12 01:31:30|372.59|367.19|372.39|366.99|372.59|367.19|372.39|366.99|10
1641951100000|2022-01-12 01:31:40|372.38|366.98|372.49|367.09|372.5|367.1|372.38|366.98|17
1641951110000|2022-01-12 01:31:50|372.48|367.08|372.52|367.12|372.52|367.12|372.43|367.03|12
1641951120000|2022-01-12 01:32:00|372.53|367.13|372.51|367.11|372.53|367.13|372.48|367.08|13
1641951130000|2022-01-12 01:32:10|372.53|367.13|372.51|367.11|372.55|367.15|372.5|367.1|9
1641951140000|2022-01-12 01:32:20|372.52|367.12|372.55|367.15|372.55|367.15|372.48|367.08|11
1641951150000|2022-01-12 01:32:30|372.54|367.14|372.53|367.13|372.55|367.15|372.52|367.12|7
1641951160000|2022-01-12 01:32:40|372.54|367.14|372.5|367.1|372.55|367.15|372.48|367.08|7
1641951170000|2022-01-12 01:32:50|372.49|367.09|372.5|367.1|372.5|367.1|372.49|367.09|4
1641951180000|2022-01-12 01:33:00|372.51|367.11|372.72|367.32|372.72|367.32|372.46|367.06|16
1641951190000|2022-01-12 01:33:10|372.69|367.29|372.66|367.26|372.73|367.33|372.66|367.26|13
1641951200000|2022-01-12 01:33:20|372.67|367.27|372.64|367.24|372.67|367.27|372.64|367.24|8
1641951210000|2022-01-12 01:33:30|372.63|367.23|372.7|367.3|372.7|367.3|372.62|367.22|8
1641951220000|2022-01-12 01:33:40|372.71|367.31|372.67|367.27|372.71|367.31|372.67|367.27|6
1641951230000|2022-01-12 01:33:50|372.68|367.28|372.7|367.3|372.71|367.31|372.68|367.28|4
1641951240000|2022-01-12 01:34:00|372.71|367.31|372.73|367.33|372.76|367.36|372.7|367.3|19
1641951250000|2022-01-12 01:34:10|372.72|367.32|372.72|367.32|372.76|367.36|372.7|367.3|10
1641951260000|2022-01-12 01:34:20|372.74|367.34|372.67|367.27|372.77|367.37|372.67|367.27|9
1641951270000|2022-01-12 01:34:30|372.65|367.25|372.71|367.31|372.71|367.31|372.65|367.25|9
1641951280000|2022-01-12 01:34:40|372.7|367.3|372.68|367.28|372.7|367.3|372.68|367.28|3
1641951290000|2022-01-12 01:34:50|372.69|367.29|372.68|367.28|372.7|367.3|372.68|367.28|5
1641951300000|2022-01-12 01:35:00|372.69|367.29|372.72|367.32|372.72|367.32|372.69|367.29|2
1641951310000|2022-01-12 01:35:10|372.71|367.31|372.73|367.33|372.73|367.33|372.71|367.31|3
1641951320000|2022-01-12 01:35:20|372.72|367.32|372.72|367.32|372.73|367.33|372.72|367.32|5
1641951340000|2022-01-12 01:35:40|372.71|367.31|372.62|367.22|372.71|367.31|372.59|367.19|20
1641951350000|2022-01-12 01:35:50|372.6|367.2|372.61|367.21|372.61|367.21|372.59|367.19|8
1641951360000|2022-01-12 01:36:00|372.6|367.2|372.6|367.2|372.62|367.22|372.6|367.2|4
1641951370000|2022-01-12 01:36:10|372.61|367.21|372.63|367.23|372.63|367.23|372.61|367.21|3
1641951380000|2022-01-12 01:36:20|372.67|367.27|372.65|367.25|372.71|367.31|372.65|367.25|11
1641951390000|2022-01-12 01:36:30|372.67|367.27|372.66|367.26|372.67|367.27|372.66|367.26|6
1641951400000|2022-01-12 01:36:40|372.65|367.25|372.66|367.26|372.66|367.26|372.65|367.25|2
1641951410000|2022-01-12 01:36:50|372.67|367.27|372.22|366.82|372.67|367.27|372.19|366.79|13
1641951420000|2022-01-12 01:37:00|372.2|366.8|372.08|366.68|372.2|366.8|372.06|366.66|14
1641951430000|2022-01-12 01:37:10|372.06|366.66|372.1|366.7|372.22|366.82|372.05|366.65|21
1641951440000|2022-01-12 01:37:20|372.11|366.71|372.11|366.71|372.14|366.74|372.08|366.68|10
1641951450000|2022-01-12 01:37:30|372.09|366.69|372.08|366.68|372.1|366.7|372.06|366.66|12
1641951460000|2022-01-12 01:37:40|372.06|366.66|372.06|366.66|372.07|366.67|372.05|366.65|6
1641951470000|2022-01-12 01:37:50|372.05|366.65|372|366.6|372.06|366.66|371.98|366.58|11
1641951480000|2022-01-12 01:38:00|371.99|366.59|371.91|366.51|371.99|366.59|371.91|366.51|15
1641951490000|2022-01-12 01:38:10|371.92|366.52|371.92|366.52|371.94|366.54|371.92|366.52|6
1641951500000|2022-01-12 01:38:20|371.93|366.53|371.91|366.51|371.95|366.55|371.91|366.51|9
1641951510000|2022-01-12 01:38:30|371.82|366.42|371.82|366.42|371.82|366.42|371.81|366.41|3
1641951520000|2022-01-12 01:38:40|371.83|366.43|371.84|366.44|371.84|366.44|371.83|366.43|2
1641951530000|2022-01-12 01:38:50|371.85|366.45|371.86|366.46|371.87|366.47|371.85|366.45|6
1641951540000|2022-01-12 01:39:00|371.85|366.45|371.88|366.48|371.88|366.48|371.85|366.45|4
1641951550000|2022-01-12 01:39:10|371.87|366.47|371.86|366.46|371.88|366.48|371.86|366.46|4
1641951560000|2022-01-12 01:39:20|371.84|366.44|371.73|366.33|371.84|366.44|371.68|366.28|21
1641951570000|2022-01-12 01:39:30|371.72|366.32|371.77|366.37|371.77|366.37|371.71|366.31|14
1641951580000|2022-01-12 01:39:40|371.76|366.36|371.75|366.35|371.77|366.37|371.75|366.35|3
1641951590000|2022-01-12 01:39:50|371.74|366.34|371.77|366.37|371.78|366.38|371.74|366.34|6
1641951600000|2022-01-12 01:40:00|371.76|366.36|371.8|366.4|371.83|366.43|371.76|366.36|12
1641951610000|2022-01-12 01:40:10|371.78|366.38|371.66|366.26|371.78|366.38|371.66|366.26|13
1641951620000|2022-01-12 01:40:20|371.67|366.27|371.77|366.37|371.77|366.37|371.67|366.27|7
1641951630000|2022-01-12 01:40:30|371.75|366.35|371.76|366.36|371.76|366.36|371.75|366.35|2
1641951640000|2022-01-12 01:40:40|371.75|366.35|371.79|366.39|371.79|366.39|371.75|366.35|5
1641951650000|2022-01-12 01:40:50|371.78|366.38|371.78|366.38|371.79|366.39|371.77|366.37|5
1641951660000|2022-01-12 01:41:00|371.8|366.4|371.71|366.31|371.8|366.4|371.71|366.31|7
1641951670000|2022-01-12 01:41:10|371.72|366.32|371.76|366.36|371.8|366.4|371.72|366.32|10
1641951680000|2022-01-12 01:41:20|371.75|366.35|371.75|366.35|371.76|366.36|371.72|366.32|16
1641951690000|2022-01-12 01:41:30|371.76|366.36|371.75|366.35|371.77|366.37|371.75|366.35|16
1641951700000|2022-01-12 01:41:40|371.73|366.33|371.76|366.36|371.77|366.37|371.73|366.33|10
1641951710000|2022-01-12 01:41:50|371.77|366.37|371.76|366.36|371.77|366.37|371.76|366.36|6
1641951720000|2022-01-12 01:42:00|371.75|366.35|371.75|366.35|371.75|366.35|371.75|366.35|1
1641951730000|2022-01-12 01:42:10|371.74|366.34|371.58|366.18|371.74|366.34|371.58|366.18|10
1641951740000|2022-01-12 01:42:20|371.57|366.17|371.61|366.21|371.63|366.23|371.57|366.17|8
1641951750000|2022-01-12 01:42:30|371.62|366.22|371.63|366.23|371.64|366.24|371.61|366.21|10
1641951760000|2022-01-12 01:42:40|371.61|366.21|371.62|366.22|371.62|366.22|371.61|366.21|6
1641951770000|2022-01-12 01:42:50|371.61|366.21|371.69|366.29|371.69|366.29|371.61|366.21|11
1641951780000|2022-01-12 01:43:00|371.7|366.3|371.79|366.39|371.79|366.39|371.7|366.3|9
1641951790000|2022-01-12 01:43:10|371.78|366.38|371.76|366.36|371.82|366.42|371.75|366.35|28
1641951800000|2022-01-12 01:43:20|371.75|366.35|371.78|366.38|371.78|366.38|371.75|366.35|13
1641951810000|2022-01-12 01:43:30|371.77|366.37|371.8|366.4|371.8|366.4|371.77|366.37|4
1641951820000|2022-01-12 01:43:40|371.81|366.41|371.9|366.5|371.94|366.54|371.79|366.39|20
1641951830000|2022-01-12 01:43:50|371.89|366.49|371.78|366.38|371.9|366.5|371.78|366.38|17
1641951840000|2022-01-12 01:44:00|371.79|366.39|371.8|366.4|371.8|366.4|371.79|366.39|2
1641951850000|2022-01-12 01:44:10|371.81|366.41|372.05|366.65|372.05|366.65|371.81|366.41|10
1641951860000|2022-01-12 01:44:20|372.07|366.67|372.12|366.72|372.14|366.74|372.07|366.67|6
1641951870000|2022-01-12 01:44:30|372.13|366.73|372.1|366.7|372.13|366.73|372.1|366.7|2
1641951880000|2022-01-12 01:44:40|372.11|366.71|372.03|366.63|372.11|366.71|371.99|366.59|13
1641951890000|2022-01-12 01:44:50|372.05|366.65|371.99|366.59|372.08|366.68|371.95|366.55|25
1641951900000|2022-01-12 01:45:00|371.98|366.58|372.11|366.71|372.11|366.71|371.98|366.58|16
1641951910000|2022-01-12 01:45:10|372.12|366.72|372.19|366.79|372.2|366.8|372.1|366.7|17
1641951920000|2022-01-12 01:45:20|372.2|366.8|372.2|366.8|372.25|366.85|372.18|366.78|17
1641951930000|2022-01-12 01:45:30|372.21|366.81|372.19|366.79|372.21|366.81|372.16|366.76|11
1641951950000|2022-01-12 01:45:50|372.18|366.78|372.15|366.75|372.18|366.78|372.13|366.73|7
1641951960000|2022-01-12 01:46:00|372.13|366.73|372.02|366.62|372.13|366.73|371.83|366.43|20
1641951970000|2022-01-12 01:46:10|372.05|366.65|372.1|366.7|372.13|366.73|371.99|366.59|19
1641951980000|2022-01-12 01:46:20|372.11|366.71|372.25|366.85|372.28|366.88|372.1|366.7|11
1641951990000|2022-01-12 01:46:30|372.28|366.88|372.33|366.93|372.33|366.93|372.28|366.88|6
1641952000000|2022-01-12 01:46:40|372.35|366.95|372.34|366.94|372.35|366.95|372.32|366.92|9
1641952010000|2022-01-12 01:46:50|372.32|366.92|372.28|366.88|372.33|366.93|372.27|366.87|8
1641952020000|2022-01-12 01:47:00|372.3|366.9|372.28|366.88|372.3|366.9|372.28|366.88|2
1641952030000|2022-01-12 01:47:10|372.3|366.9|372.05|366.65|372.3|366.9|372.02|366.62|16
1641952040000|2022-01-12 01:47:20|372.04|366.64|372.02|366.62|372.04|366.64|372.02|366.62|5
1641952050000|2022-01-12 01:47:30|372.01|366.61|372.02|366.62|372.04|366.64|372.01|366.61|6
1641952060000|2022-01-12 01:47:40|372.01|366.61|371.91|366.51|372.01|366.61|371.91|366.51|10
1641952070000|2022-01-12 01:47:50|371.9|366.5|371.93|366.53|371.93|366.53|371.89|366.49|7
1641952080000|2022-01-12 01:48:00|371.92|366.52|371.91|366.51|371.92|366.52|371.89|366.49|6
1641952090000|2022-01-12 01:48:10|371.9|366.5|371.92|366.52|371.92|366.52|371.9|366.5|5
1641952100000|2022-01-12 01:48:20|371.94|366.54|372.01|366.61|372.02|366.62|371.94|366.54|14
1641952110000|2022-01-12 01:48:30|372|366.6|372|366.6|372.01|366.61|371.99|366.59|8
1641952120000|2022-01-12 01:48:40|371.99|366.59|371.96|366.56|372|366.6|371.95|366.55|10
1641952130000|2022-01-12 01:48:50|371.95|366.55|372|366.6|372|366.6|371.95|366.55|6
1641952140000|2022-01-12 01:49:00|372.01|366.61|372|366.6|372.01|366.61|371.99|366.59|4
1641952150000|2022-01-12 01:49:10|372.01|366.61|372.01|366.61|372.02|366.62|372.01|366.61|5
1641952160000|2022-01-12 01:49:20|372|366.6|371.91|366.51|372|366.6|371.88|366.48|8
1641952170000|2022-01-12 01:49:30|371.9|366.5|371.99|366.59|371.99|366.59|371.89|366.49|21
1641952180000|2022-01-12 01:49:40|371.98|366.58|372|366.6|372.03|366.63|371.97|366.57|17
1641952190000|2022-01-12 01:49:50|371.98|366.58|371.94|366.54|372|366.6|371.92|366.52|16
1641952200000|2022-01-12 01:50:00|371.93|366.53|371.92|366.52|371.93|366.53|371.92|366.52|2
1641952210000|2022-01-12 01:50:10|371.91|366.51|371.97|366.57|371.97|366.57|371.91|366.51|6
1641952220000|2022-01-12 01:50:20|371.98|366.58|372.02|366.62|372.03|366.63|371.98|366.58|6
1641952230000|2022-01-12 01:50:30|372.01|366.61|372.01|366.61|372.01|366.61|371.95|366.55|11
1641952240000|2022-01-12 01:50:40|372|366.6|371.95|366.55|372.01|366.61|371.94|366.54|11
1641952250000|2022-01-12 01:50:50|371.94|366.54|371.94|366.54|371.94|366.54|371.94|366.54|1
1641952260000|2022-01-12 01:51:00|371.95|366.55|371.96|366.56|371.96|366.56|371.95|366.55|2
1641952270000|2022-01-12 01:51:10|371.97|366.57|372|366.6|372|366.6|371.97|366.57|3
1641952280000|2022-01-12 01:51:20|371.99|366.59|371.94|366.54|372|366.6|371.94|366.54|8
1641952300000|2022-01-12 01:51:40|371.93|366.53|371.91|366.51|371.93|366.53|371.91|366.51|7
1641952310000|2022-01-12 01:51:50|371.92|366.52|371.92|366.52|371.92|366.52|371.92|366.52|1
1641952320000|2022-01-12 01:52:00|371.91|366.51|371.96|366.56|371.96|366.56|371.89|366.49|9
1641952330000|2022-01-12 01:52:10|371.93|366.53|371.92|366.52|371.95|366.55|371.91|366.51|11
1641952340000|2022-01-12 01:52:20|371.93|366.53|371.86|366.46|371.93|366.53|371.86|366.46|13
1641952350000|2022-01-12 01:52:30|371.85|366.45|371.83|366.43|371.88|366.48|371.82|366.42|12
1641952360000|2022-01-12 01:52:40|371.84|366.44|371.88|366.48|371.91|366.51|371.84|366.44|11
1641952370000|2022-01-12 01:52:50|371.85|366.45|371.83|366.43|371.85|366.45|371.83|366.43|9
1641952380000|2022-01-12 01:53:00|371.84|366.44|371.81|366.41|371.84|366.44|371.76|366.36|13
1641952390000|2022-01-12 01:53:10|371.82|366.42|371.75|366.35|371.82|366.42|371.74|366.34|10
1641952400000|2022-01-12 01:53:20|371.78|366.38|371.72|366.32|371.78|366.38|371.72|366.32|18
1641952410000|2022-01-12 01:53:30|371.74|366.34|371.71|366.31|371.74|366.34|371.66|366.26|19
1641952420000|2022-01-12 01:53:40|371.73|366.33|371.68|366.28|371.73|366.33|371.68|366.28|9
1641952430000|2022-01-12 01:53:50|371.69|366.29|371.73|366.33|371.73|366.33|371.69|366.29|8
1641952440000|2022-01-12 01:54:00|371.72|366.32|371.67|366.27|371.72|366.32|371.66|366.26|15
1641952450000|2022-01-12 01:54:10|371.66|366.26|371.82|366.42|371.82|366.42|371.66|366.26|13
1641952460000|2022-01-12 01:54:20|371.83|366.43|371.81|366.41|371.83|366.43|371.8|366.4|5
1641952470000|2022-01-12 01:54:30|371.82|366.42|371.94|366.54|371.94|366.54|371.81|366.41|10
1641952480000|2022-01-12 01:54:40|371.93|366.53|371.94|366.54|371.94|366.54|371.92|366.52|4
1641952490000|2022-01-12 01:54:50|371.93|366.53|371.91|366.51|371.93|366.53|371.91|366.51|5
1641952500000|2022-01-12 01:55:00|371.97|366.57|372|366.6|372|366.6|371.95|366.55|10
1641952510000|2022-01-12 01:55:10|371.99|366.59|371.99|366.59|371.99|366.59|371.99|366.59|1
1641952520000|2022-01-12 01:55:20|371.98|366.58|371.89|366.49|372|366.6|371.89|366.49|8
1641952530000|2022-01-12 01:55:30|371.87|366.47|371.91|366.51|371.94|366.54|371.87|366.47|14
1641952540000|2022-01-12 01:55:40|371.9|366.5|371.89|366.49|371.91|366.51|371.89|366.49|8
1641952550000|2022-01-12 01:55:50|371.9|366.5|371.9|366.5|371.91|366.51|371.89|366.49|10
1641952560000|2022-01-12 01:56:00|371.91|366.51|371.93|366.53|371.93|366.53|371.89|366.49|13
1641952570000|2022-01-12 01:56:10|371.92|366.52|371.96|366.56|371.98|366.58|371.92|366.52|8
1641952580000|2022-01-12 01:56:20|371.97|366.57|372.02|366.62|372.02|366.62|371.96|366.56|6
1641952590000|2022-01-12 01:56:30|372.05|366.65|372.23|366.83|372.23|366.83|372.02|366.62|9
1641952600000|2022-01-12 01:56:40|372.24|366.84|372.27|366.87|372.33|366.93|372.21|366.81|19
1641952610000|2022-01-12 01:56:50|372.29|366.89|372.2|366.8|372.29|366.89|372.16|366.76|14
1641952620000|2022-01-12 01:57:00|372.24|366.84|372.22|366.82|372.25|366.85|372.22|366.82|3
1641952630000|2022-01-12 01:57:10|372.18|366.78|372.17|366.77|372.2|366.8|372.17|366.77|5
1641952640000|2022-01-12 01:57:20|372.16|366.76|372.16|366.76|372.17|366.77|372.15|366.75|5
1641952650000|2022-01-12 01:57:30|372.15|366.75|372|366.6|372.16|366.76|371.99|366.59|9
1641952660000|2022-01-12 01:57:40|372.01|366.61|371.93|366.53|372.02|366.62|371.93|366.53|8
1641952670000|2022-01-12 01:57:50|371.91|366.51|371.85|366.45|371.91|366.51|371.85|366.45|14
1641952680000|2022-01-12 01:58:00|371.88|366.48|371.97|366.57|371.97|366.57|371.85|366.45|16
1641952690000|2022-01-12 01:58:10|371.96|366.56|371.95|366.55|371.96|366.56|371.94|366.54|9
1641952700000|2022-01-12 01:58:20|371.94|366.54|372.09|366.69|372.09|366.69|371.94|366.54|13
1641952710000|2022-01-12 01:58:30|372.1|366.7|371.88|366.48|372.14|366.74|371.87|366.47|22
1641952720000|2022-01-12 01:58:40|371.9|366.5|372.02|366.62|372.04|366.64|371.9|366.5|21
1641952730000|2022-01-12 01:58:50|372.01|366.61|371.99|366.59|372.03|366.63|371.99|366.59|11
1641952740000|2022-01-12 01:59:00|372.02|366.62|372.03|366.63|372.03|366.63|371.99|366.59|7
1641952750000|2022-01-12 01:59:10|372.04|366.64|371.99|366.59|372.04|366.64|371.99|366.59|6
1641952760000|2022-01-12 01:59:20|371.98|366.58|372.06|366.66|372.06|366.66|371.98|366.58|12
1641952770000|2022-01-12 01:59:30|372.08|366.68|372.18|366.78|372.2|366.8|372.08|366.68|10
1641952780000|2022-01-12 01:59:40|372.19|366.79|372.13|366.73|372.19|366.79|372.12|366.72|6
1641952790000|2022-01-12 01:59:50|372.11|366.71|372.14|366.74|372.14|366.74|372.11|366.71|7
1641952800000|2022-01-12 02:00:00|372.13|366.73|372.09|366.69|372.13|366.73|372.03|366.63|15
1641952810000|2022-01-12 02:00:10|372.1|366.7|372.08|366.68|372.12|366.72|372.06|366.66|21
1641952820000|2022-01-12 02:00:20|372.09|366.69|372.1|366.7|372.1|366.7|372.03|366.63|11
1641952830000|2022-01-12 02:00:30|372.07|366.67|372.19|366.79|372.27|366.87|372.07|366.67|18
1641952840000|2022-01-12 02:00:40|372.18|366.78|372.13|366.73|372.18|366.78|372.13|366.73|7
1641952850000|2022-01-12 02:00:50|372.14|366.74|372.15|366.75|372.15|366.75|372.13|366.73|6
1641952860000|2022-01-12 02:01:00|372.14|366.74|372.21|366.81|372.21|366.81|372.14|366.74|10
1641952870000|2022-01-12 02:01:10|372.22|366.82|372.23|366.83|372.25|366.85|372.21|366.81|9
1641952880000|2022-01-12 02:01:20|372.24|366.84|372.21|366.81|372.24|366.84|372.21|366.81|13
1641952890000|2022-01-12 02:01:30|372.22|366.82|372.15|366.75|372.22|366.82|372.14|366.74|15
1641952900000|2022-01-12 02:01:40|372.13|366.73|372.13|366.73|372.15|366.75|372.13|366.73|4
1641952910000|2022-01-12 02:01:50|372.14|366.74|372.14|366.74|372.14|366.74|372.13|366.73|5
1641952920000|2022-01-12 02:02:00|372.13|366.73|372.12|366.72|372.15|366.75|372.12|366.72|11
1641952930000|2022-01-12 02:02:10|372.13|366.73|372.12|366.72|372.15|366.75|372.11|366.71|15
1641952940000|2022-01-12 02:02:20|372.11|366.71|372.1|366.7|372.11|366.71|372.09|366.69|6
1641952950000|2022-01-12 02:02:30|372.11|366.71|372.12|366.72|372.12|366.72|372.11|366.71|2
1641952960000|2022-01-12 02:02:40|372.13|366.73|372.1|366.7|372.13|366.73|372.1|366.7|5
1641952970000|2022-01-12 02:02:50|372.09|366.69|372.09|366.69|372.1|366.7|372.09|366.69|3
1641952980000|2022-01-12 02:03:00|372.1|366.7|372.09|366.69|372.1|366.7|372.09|366.69|2
1641952990000|2022-01-12 02:03:10|372.07|366.67|372.09|366.69|372.1|366.7|372.07|366.67|5
1641953000000|2022-01-12 02:03:20|372.08|366.68|372.08|366.68|372.08|366.68|372.03|366.63|10
1641953010000|2022-01-12 02:03:30|372.06|366.66|372.09|366.69|372.09|366.69|372.05|366.65|6
1641953020000|2022-01-12 02:03:40|372.08|366.68|372.09|366.69|372.1|366.7|372.08|366.68|10
1641953030000|2022-01-12 02:03:50|372.1|366.7|372.1|366.7|372.11|366.71|372.1|366.7|5
1641953040000|2022-01-12 02:04:00|372.09|366.69|372.07|366.67|372.11|366.71|372.04|366.64|9
1641953050000|2022-01-12 02:04:10|372.08|366.68|372.11|366.71|372.11|366.71|372.08|366.68|3
1641953060000|2022-01-12 02:04:20|372.12|366.72|372.12|366.72|372.14|366.74|372.12|366.72|7
1641953080000|2022-01-12 02:04:40|372.14|366.74|372.16|366.76|372.18|366.78|372.13|366.73|7
1641953090000|2022-01-12 02:04:50|372.17|366.77|372.18|366.78|372.18|366.78|372.17|366.77|8
1641953100000|2022-01-12 02:05:00|372.17|366.77|372.1|366.7|372.17|366.77|372.06|366.66|15
1641953110000|2022-01-12 02:05:10|372.08|366.68|372.08|366.68|372.09|366.69|371.97|366.57|19
1641953120000|2022-01-12 02:05:20|372.09|366.69|372.08|366.68|372.09|366.69|372.06|366.66|10
1641953130000|2022-01-12 02:05:30|372.09|366.69|372.16|366.76|372.16|366.76|372.07|366.67|23
1641953140000|2022-01-12 02:05:40|372.15|366.75|372.13|366.73|372.15|366.75|372.13|366.73|11
1641953150000|2022-01-12 02:05:50|372.14|366.74|372.15|366.75|372.15|366.75|372.13|366.73|3
1641953160000|2022-01-12 02:06:00|372.14|366.74|372.15|366.75|372.16|366.76|372.14|366.74|5
1641953170000|2022-01-12 02:06:10|372.16|366.76|372.15|366.75|372.16|366.76|372.14|366.74|3
1641953180000|2022-01-12 02:06:20|372.16|366.76|372.16|366.76|372.16|366.76|372.15|366.75|5
1641953190000|2022-01-12 02:06:30|372.2|366.8|372.22|366.82|372.22|366.82|372.2|366.8|2
1641953200000|2022-01-12 02:06:40|372.15|366.75|372.92|367.52|372.92|367.52|372.15|366.75|20
1641953210000|2022-01-12 02:06:50|372.85|367.45|373.4|368|373.48|368.08|372.85|367.45|36
1641953220000|2022-01-12 02:07:00|373.37|367.97|373.47|368.07|373.47|368.07|373.37|367.97|8
1641953230000|2022-01-12 02:07:10|373.4|368|373.43|368.03|373.43|368.03|373.38|367.98|12
1641953240000|2022-01-12 02:07:20|373.42|368.02|373.38|367.98|373.45|368.05|373.34|367.94|17
1641953250000|2022-01-12 02:07:30|373.37|367.97|373.42|368.02|373.42|368.02|373.36|367.96|9
1641953260000|2022-01-12 02:07:40|373.41|368.01|373.41|368.01|373.43|368.03|373.41|368.01|10
1641953270000|2022-01-12 02:07:50|373.42|368.02|373.47|368.07|373.5|368.1|373.42|368.02|9
1641953280000|2022-01-12 02:08:00|373.48|368.08|373.51|368.11|373.52|368.12|373.47|368.07|11
1641953290000|2022-01-12 02:08:10|373.5|368.1|373.51|368.11|373.52|368.12|373.48|368.08|11
1641953300000|2022-01-12 02:08:20|373.53|368.13|373.54|368.14|373.54|368.14|373.51|368.11|7
1641953310000|2022-01-12 02:08:30|373.53|368.13|373.52|368.12|373.53|368.13|373.52|368.12|2
1641953320000|2022-01-12 02:08:40|373.54|368.14|373.53|368.13|373.54|368.14|373.52|368.12|3
1641953330000|2022-01-12 02:08:50|373.52|368.12|373.51|368.11|373.53|368.13|373.51|368.11|3
1641953340000|2022-01-12 02:09:00|373.53|368.13|373.5|368.1|373.53|368.13|373.49|368.09|12
1641953350000|2022-01-12 02:09:10|373.49|368.09|373.48|368.08|373.5|368.1|373.48|368.08|4
1641953360000|2022-01-12 02:09:20|373.47|368.07|373.47|368.07|373.47|368.07|373.47|368.07|1
1641953370000|2022-01-12 02:09:30|373.48|368.08|373.51|368.11|373.51|368.11|373.48|368.08|6
1641953380000|2022-01-12 02:09:40|373.5|368.1|374.13|368.73|374.17|368.77|373.5|368.1|24
1641953390000|2022-01-12 02:09:50|374.15|368.75|374.21|368.81|374.21|368.81|374.14|368.74|27
1641953400000|2022-01-12 02:10:00|374.14|368.74|374.14|368.74|374.18|368.78|374.11|368.71|11
1641953410000|2022-01-12 02:10:10|374.13|368.73|374.26|368.86|374.26|368.86|374.11|368.71|15
1641953420000|2022-01-12 02:10:20|374.23|368.83|374.1|368.7|374.26|368.86|374.07|368.67|24
1641953430000|2022-01-12 02:10:30|374.08|368.68|373.98|368.58|374.11|368.71|373.98|368.58|22
1641953440000|2022-01-12 02:10:40|373.96|368.56|373.87|368.47|373.96|368.56|373.78|368.38|25
1641953450000|2022-01-12 02:10:50|373.85|368.45|373.69|368.29|373.85|368.45|373.69|368.29|18
1641953460000|2022-01-12 02:11:00|373.71|368.31|373.66|368.26|373.73|368.33|373.55|368.15|23
1641953470000|2022-01-12 02:11:10|373.68|368.28|373.68|368.28|373.71|368.31|373.66|368.26|20
1641953480000|2022-01-12 02:11:20|373.67|368.27|373.61|368.21|373.68|368.28|373.6|368.2|14
1641953490000|2022-01-12 02:11:30|373.6|368.2|373.58|368.18|373.62|368.22|373.58|368.18|6
1641953500000|2022-01-12 02:11:40|373.55|368.15|373.67|368.27|373.69|368.29|373.55|368.15|11
1641953510000|2022-01-12 02:11:50|373.64|368.24|373.6|368.2|373.67|368.27|373.59|368.19|18
1641953520000|2022-01-12 02:12:00|373.59|368.19|373.6|368.2|373.63|368.23|373.59|368.19|7
1641953530000|2022-01-12 02:12:10|373.61|368.21|373.54|368.14|373.64|368.24|373.54|368.14|14
1641953540000|2022-01-12 02:12:20|373.49|368.09|373.55|368.15|373.57|368.17|373.48|368.08|11
1641953550000|2022-01-12 02:12:30|373.54|368.14|373.54|368.14|373.59|368.19|373.54|368.14|14
1641953560000|2022-01-12 02:12:40|373.53|368.13|373.54|368.14|373.54|368.14|373.53|368.13|10
1641953570000|2022-01-12 02:12:50|373.53|368.13|373.53|368.13|373.53|368.13|373.53|368.13|1
1641953580000|2022-01-12 02:13:00|373.54|368.14|373.53|368.13|373.55|368.15|373.53|368.13|10
1641953590000|2022-01-12 02:13:10|373.54|368.14|373.52|368.12|373.55|368.15|373.52|368.12|12
1641953600000|2022-01-12 02:13:20|373.51|368.11|373.53|368.13|373.54|368.14|373.51|368.11|6
1641953610000|2022-01-12 02:13:30|373.51|368.11|373.5|368.1|373.51|368.11|373.47|368.07|6
1641953620000|2022-01-12 02:13:40|373.48|368.08|373.51|368.11|373.52|368.12|373.48|368.08|5
1641953630000|2022-01-12 02:13:50|373.5|368.1|373.46|368.06|373.56|368.16|373.46|368.06|11
1641953640000|2022-01-12 02:14:00|373.47|368.07|373.03|367.63|373.48|368.08|373.03|367.63|24
1641953650000|2022-01-12 02:14:10|373.04|367.64|373.07|367.67|373.14|367.74|373.04|367.64|16
1641953660000|2022-01-12 02:14:20|373.11|367.71|372.98|367.58|373.11|367.71|372.97|367.57|16
1641953670000|2022-01-12 02:14:30|372.97|367.57|372.97|367.57|373|367.6|372.95|367.55|8
1641953680000|2022-01-12 02:14:40|372.96|367.56|372.96|367.56|372.97|367.57|372.94|367.54|12
1641953690000|2022-01-12 02:14:50|372.97|367.57|372.93|367.53|372.97|367.57|372.91|367.51|7
1641953700000|2022-01-12 02:15:00|372.92|367.52|373.09|367.69|373.12|367.72|372.92|367.52|23
1641953710000|2022-01-12 02:15:10|373.1|367.7|373.04|367.64|373.11|367.71|373.04|367.64|8
1641953720000|2022-01-12 02:15:20|373.05|367.65|373.08|367.68|373.09|367.69|373.04|367.64|13
1641953730000|2022-01-12 02:15:30|373.05|367.65|373.06|367.66|373.07|367.67|373.05|367.65|3
1641953740000|2022-01-12 02:15:40|373.07|367.67|373.05|367.65|373.08|367.68|373.05|367.65|4
1641953750000|2022-01-12 02:15:50|373.06|367.66|373.05|367.65|373.07|367.67|373.04|367.64|10
1641953760000|2022-01-12 02:16:00|373.06|367.66|373.11|367.71|373.12|367.72|373.05|367.65|11
1641953770000|2022-01-12 02:16:10|373.1|367.7|373.1|367.7|373.1|367.7|373.02|367.62|16
1641953780000|2022-01-12 02:16:20|373.05|367.65|373.04|367.64|373.06|367.66|373.04|367.64|6
1641953790000|2022-01-12 02:16:30|373.06|367.66|373.06|367.66|373.06|367.66|373.06|367.66|1
1641953800000|2022-01-12 02:16:40|373.04|367.64|373.04|367.64|373.05|367.65|373.03|367.63|4
1641953810000|2022-01-12 02:16:50|373.03|367.63|373.06|367.66|373.06|367.66|373.02|367.62|11
1641953820000|2022-01-12 02:17:00|373.05|367.65|373.04|367.64|373.08|367.68|373.04|367.64|14
1641953830000|2022-01-12 02:17:10|373.03|367.63|373.06|367.66|373.07|367.67|373.03|367.63|12
1641953840000|2022-01-12 02:17:20|373.05|367.65|373.06|367.66|373.08|367.68|373.05|367.65|10
1641953850000|2022-01-12 02:17:30|373.1|367.7|373.07|367.67|373.1|367.7|373.05|367.65|6
1641953860000|2022-01-12 02:17:40|373.08|367.68|373.14|367.74|373.14|367.74|373.06|367.66|13
1641953870000|2022-01-12 02:17:50|373.15|367.75|373.14|367.74|373.15|367.75|373.06|367.66|11
1641953880000|2022-01-12 02:18:00|373.13|367.73|373.18|367.78|373.18|367.78|373.11|367.71|12
1641953890000|2022-01-12 02:18:10|373.17|367.77|373.21|367.81|373.24|367.84|373.17|367.77|10
1641953900000|2022-01-12 02:18:20|373.22|367.82|373.28|367.88|373.28|367.88|373.22|367.82|16
1641953910000|2022-01-12 02:18:30|373.29|367.89|373.31|367.91|373.31|367.91|373.29|367.89|7
1641953920000|2022-01-12 02:18:40|373.28|367.88|373.23|367.83|373.28|367.88|373.22|367.82|12
1641953930000|2022-01-12 02:18:50|373.22|367.82|373.15|367.75|373.22|367.82|373.15|367.75|14
1641953940000|2022-01-12 02:19:00|373.16|367.76|373.16|367.76|373.16|367.76|373.16|367.76|1
1641953950000|2022-01-12 02:19:10|373.18|367.78|373.15|367.75|373.2|367.8|373.15|367.75|7
1641953960000|2022-01-12 02:19:20|373.14|367.74|373.12|367.72|373.15|367.75|373.06|367.66|18
1641953970000|2022-01-12 02:19:30|373.11|367.71|373.07|367.67|373.12|367.72|373.06|367.66|8
1641953990000|2022-01-12 02:19:50|373.09|367.69|373.15|367.75|373.15|367.75|373.09|367.69|6
1641954000000|2022-01-12 02:20:00|373.16|367.76|373.16|367.76|373.16|367.76|373.15|367.75|3
1641954010000|2022-01-12 02:20:10|373.17|367.77|373.16|367.76|373.17|367.77|373.16|367.76|6
1641954030000|2022-01-12 02:20:30|373.17|367.77|373.16|367.76|373.17|367.77|373.16|367.76|2
1641954040000|2022-01-12 02:20:40|373.17|367.77|373.16|367.76|373.18|367.78|373.16|367.76|6
1641954050000|2022-01-12 02:20:50|373.17|367.77|373.15|367.75|373.17|367.77|373.15|367.75|5
1641954060000|2022-01-12 02:21:00|373.14|367.74|373.16|367.76|373.17|367.77|373.14|367.74|10
1641954080000|2022-01-12 02:21:20|373.15|367.75|373.15|367.75|373.15|367.75|373.15|367.75|1
1641954090000|2022-01-12 02:21:30|373.17|367.77|373.15|367.75|373.18|367.78|373.15|367.75|4
1641954120000|2022-01-12 02:22:00|373.14|367.74|373.15|367.75|373.15|367.75|373.13|367.73|8
1641954130000|2022-01-12 02:22:10|373.16|367.76|373.35|367.95|373.4|368|373.16|367.76|20
1641954140000|2022-01-12 02:22:20|373.37|367.97|373.18|367.78|373.37|367.97|373.18|367.78|23
1641954150000|2022-01-12 02:22:30|373.2|367.8|373.17|367.77|373.2|367.8|373.15|367.75|13
1641954160000|2022-01-12 02:22:40|373.18|367.78|373.16|367.76|373.18|367.78|373.15|367.75|5
1641954170000|2022-01-12 02:22:50|373.19|367.79|373.15|367.75|373.22|367.82|373.14|367.74|6
1641954180000|2022-01-12 02:23:00|373.17|367.77|373.1|367.7|373.17|367.77|373.08|367.68|9
1641954190000|2022-01-12 02:23:10|373|367.6|372.91|367.51|373|367.6|372.87|367.47|16
1641954200000|2022-01-12 02:23:20|372.88|367.48|372.88|367.48|372.9|367.5|372.87|367.47|7
1641954210000|2022-01-12 02:23:30|372.89|367.49|372.87|367.47|372.89|367.49|372.85|367.45|4
1641954220000|2022-01-12 02:23:40|372.86|367.46|372.91|367.51|372.92|367.52|372.86|367.46|18
1641954230000|2022-01-12 02:23:50|372.9|367.5|372.88|367.48|372.91|367.51|372.87|367.47|11
1641954240000|2022-01-12 02:24:00|372.86|367.46|372.81|367.41|372.89|367.49|372.79|367.39|11
1641954250000|2022-01-12 02:24:10|372.86|367.46|372.8|367.4|372.86|367.46|372.79|367.39|13
1641954260000|2022-01-12 02:24:20|372.79|367.39|372.78|367.38|372.79|367.39|372.78|367.38|4
1641954270000|2022-01-12 02:24:30|372.79|367.39|372.77|367.37|372.79|367.39|372.77|367.37|3
1641954280000|2022-01-12 02:24:40|372.76|367.36|372.76|367.36|372.76|367.36|372.75|367.35|3
1641954290000|2022-01-12 02:24:50|372.74|367.34|372.76|367.36|372.76|367.36|372.73|367.33|6
1641954300000|2022-01-12 02:25:00|372.75|367.35|372.77|367.37|372.77|367.37|372.75|367.35|4
1641954310000|2022-01-12 02:25:10|372.76|367.36|372.76|367.36|372.78|367.38|372.75|367.35|8
1641954320000|2022-01-12 02:25:20|372.78|367.38|372.77|367.37|372.78|367.38|372.77|367.37|4
1641954330000|2022-01-12 02:25:30|372.76|367.36|372.64|367.24|372.76|367.36|372.64|367.24|9
1641954340000|2022-01-12 02:25:40|372.6|367.2|372.52|367.12|372.6|367.2|372.52|367.12|15
1641954350000|2022-01-12 02:25:50|372.53|367.13|372.57|367.17|372.62|367.22|372.53|367.13|19
1641954360000|2022-01-12 02:26:00|372.58|367.18|372.59|367.19|372.6|367.2|372.55|367.15|11
1641954370000|2022-01-12 02:26:10|372.58|367.18|372.56|367.16|372.59|367.19|372.51|367.11|13
1641954380000|2022-01-12 02:26:20|372.55|367.15|372.55|367.15|372.56|367.16|372.52|367.12|14
1641954390000|2022-01-12 02:26:30|372.54|367.14|372.51|367.11|372.54|367.14|372.51|367.11|7
1641954400000|2022-01-12 02:26:40|372.52|367.12|372.51|367.11|372.52|367.12|372.51|367.11|2
1641954410000|2022-01-12 02:26:50|372.52|367.12|372.53|367.13|372.55|367.15|372.49|367.09|8
1641954420000|2022-01-12 02:27:00|372.54|367.14|372.49|367.09|372.54|367.14|372.48|367.08|16
1641954430000|2022-01-12 02:27:10|372.48|367.08|372.45|367.05|372.49|367.09|372.45|367.05|6
1641954440000|2022-01-12 02:27:20|372.49|367.09|372.51|367.11|372.52|367.12|372.47|367.07|11
1641954450000|2022-01-12 02:27:30|372.52|367.12|372.53|367.13|372.58|367.18|372.52|367.12|15
1641954460000|2022-01-12 02:27:40|372.52|367.12|372.49|367.09|372.52|367.12|372.49|367.09|4
1641954470000|2022-01-12 02:27:50|372.48|367.08|372.27|366.87|372.48|367.08|372.27|366.87|24
1641954480000|2022-01-12 02:28:00|372.29|366.89|372.32|366.92|372.34|366.94|372.28|366.88|18
1641954490000|2022-01-12 02:28:10|372.33|366.93|372.33|366.93|372.33|366.93|372.33|366.93|1
1641954500000|2022-01-12 02:28:20|372.34|366.94|372.31|366.91|372.34|366.94|372.31|366.91|12
1641954510000|2022-01-12 02:28:30|372.32|366.92|372.29|366.89|372.32|366.92|372.27|366.87|10
1641954520000|2022-01-12 02:28:40|372.3|366.9|372.44|367.04|372.46|367.06|372.3|366.9|13
1641954530000|2022-01-12 02:28:50|372.45|367.05|372.56|367.16|372.57|367.17|372.45|367.05|8
1641954540000|2022-01-12 02:29:00|372.57|367.17|372.78|367.38|372.78|367.38|372.56|367.16|13
1641954550000|2022-01-12 02:29:10|372.79|367.39|372.78|367.38|372.8|367.4|372.78|367.38|4
1641954560000|2022-01-12 02:29:20|372.81|367.41|372.79|367.39|372.81|367.41|372.79|367.39|4
1641954570000|2022-01-12 02:29:30|372.84|367.44|372.85|367.45|372.88|367.48|372.83|367.43|13
1641954580000|2022-01-12 02:29:40|372.87|367.47|372.92|367.52|372.93|367.53|372.83|367.43|8
1641954590000|2022-01-12 02:29:50|372.89|367.49|372.9|367.5|372.91|367.51|372.89|367.49|6
1641954600000|2022-01-12 02:30:00|372.91|367.51|372.91|367.51|372.91|367.51|372.89|367.49|5
1641954610000|2022-01-12 02:30:10|372.9|367.5|372.94|367.54|372.98|367.58|372.9|367.5|15
1641954620000|2022-01-12 02:30:20|372.93|367.53|372.83|367.43|372.97|367.57|372.82|367.42|15
1641954630000|2022-01-12 02:30:30|372.84|367.44|372.8|367.4|372.84|367.44|372.78|367.38|5
1641954640000|2022-01-12 02:30:40|372.82|367.42|372.8|367.4|372.84|367.44|372.8|367.4|9
1641954650000|2022-01-12 02:30:50|372.76|367.36|372.78|367.38|372.78|367.38|372.76|367.36|2
1641954660000|2022-01-12 02:31:00|372.77|367.37|372.78|367.38|372.79|367.39|372.77|367.37|3
1641954670000|2022-01-12 02:31:10|372.76|367.36|372.57|367.17|372.77|367.37|372.54|367.14|18
1641954680000|2022-01-12 02:31:20|372.59|367.19|372.48|367.08|372.6|367.2|372.48|367.08|18
1641954690000|2022-01-12 02:31:30|372.51|367.11|372.5|367.1|372.51|367.11|372.48|367.08|6
1641954700000|2022-01-12 02:31:40|372.52|367.12|372.53|367.13|372.55|367.15|372.52|367.12|9
1641954710000|2022-01-12 02:31:50|372.52|367.12|372.52|367.12|372.57|367.17|372.51|367.11|14
1641954720000|2022-01-12 02:32:00|372.54|367.14|372.59|367.19|372.59|367.19|372.54|367.14|7
1641954730000|2022-01-12 02:32:10|372.58|367.18|372.57|367.17|372.58|367.18|372.56|367.16|7
1641954740000|2022-01-12 02:32:20|372.58|367.18|372.65|367.25|372.65|367.25|372.57|367.17|8
1641954750000|2022-01-12 02:32:30|372.66|367.26|372.69|367.29|372.74|367.34|372.65|367.25|20
1641954760000|2022-01-12 02:32:40|372.66|367.26|372.51|367.11|372.66|367.26|372.47|367.07|30
1641954770000|2022-01-12 02:32:50|372.49|367.09|372.43|367.03|372.49|367.09|372.43|367.03|8
1641954780000|2022-01-12 02:33:00|372.44|367.04|372.52|367.12|372.53|367.13|372.44|367.04|7
1641954790000|2022-01-12 02:33:10|372.51|367.11|372.5|367.1|372.52|367.12|372.48|367.08|12
1641954800000|2022-01-12 02:33:20|372.49|367.09|372.49|367.09|372.5|367.1|372.48|367.08|5
1641954810000|2022-01-12 02:33:30|372.5|367.1|372.37|366.97|372.5|367.1|372.35|366.95|11
1641954820000|2022-01-12 02:33:40|372.39|366.99|372.49|367.09|372.52|367.12|372.37|366.97|15
1641954830000|2022-01-12 02:33:50|372.48|367.08|372.47|367.07|372.51|367.11|372.46|367.06|8
1641954840000|2022-01-12 02:34:00|372.48|367.08|372.41|367.01|372.48|367.08|372.32|366.92|14
1641954850000|2022-01-12 02:34:10|372.46|367.06|372.54|367.14|372.65|367.25|372.46|367.06|18
1641954860000|2022-01-12 02:34:20|372.55|367.15|372.57|367.17|372.68|367.28|372.55|367.15|17
1641954870000|2022-01-12 02:34:30|372.56|367.16|372.49|367.09|372.58|367.18|372.49|367.09|16
1641954880000|2022-01-12 02:34:40|372.5|367.1|372.53|367.13|372.54|367.14|372.5|367.1|4
1641954890000|2022-01-12 02:34:50|372.54|367.14|372.5|367.1|372.56|367.16|372.49|367.09|16
1641954900000|2022-01-12 02:35:00|372.51|367.11|372.55|367.15|372.59|367.19|372.51|367.11|18
1641954910000|2022-01-12 02:35:10|372.54|367.14|372.52|367.12|372.55|367.15|372.49|367.09|14
1641954920000|2022-01-12 02:35:20|372.51|367.11|372.54|367.14|372.54|367.14|372.51|367.11|2
1641954930000|2022-01-12 02:35:30|372.53|367.13|372.48|367.08|372.54|367.14|372.47|367.07|13
1641954940000|2022-01-12 02:35:40|372.49|367.09|372.49|367.09|372.49|367.09|372.49|367.09|1
1641954950000|2022-01-12 02:35:50|372.48|367.08|372.49|367.09|372.5|367.1|372.48|367.08|7
1641954960000|2022-01-12 02:36:00|372.5|367.1|372.47|367.07|372.5|367.1|372.47|367.07|6
1641954970000|2022-01-12 02:36:10|372.48|367.08|372.51|367.11|372.52|367.12|372.47|367.07|12
1641954980000|2022-01-12 02:36:20|372.48|367.08|372.52|367.12|372.53|367.13|372.46|367.06|18
1641954990000|2022-01-12 02:36:30|372.51|367.11|372.47|367.07|372.51|367.11|372.46|367.06|6
1641955000000|2022-01-12 02:36:40|372.48|367.08|372.48|367.08|372.48|367.08|372.48|367.08|1
1641955010000|2022-01-12 02:36:50|372.49|367.09|372.47|367.07|372.49|367.09|372.46|367.06|9
1641955020000|2022-01-12 02:37:00|372.45|367.05|372.41|367.01|372.45|367.05|372.41|367.01|5
1641955030000|2022-01-12 02:37:10|372.42|367.02|372.42|367.02|372.42|367.02|372.41|367.01|3
1641955040000|2022-01-12 02:37:20|372.43|367.03|372.45|367.05|372.48|367.08|372.43|367.03|8
1641955050000|2022-01-12 02:37:30|372.46|367.06|372.44|367.04|372.46|367.06|372.44|367.04|6
1641955060000|2022-01-12 02:37:40|372.42|367.02|372.43|367.03|372.45|367.05|372.42|367.02|7
1641955070000|2022-01-12 02:37:50|372.42|367.02|372.42|367.02|372.43|367.03|372.42|367.02|5
1641955080000|2022-01-12 02:38:00|372.41|367.01|372.42|367.02|372.42|367.02|372.41|367.01|2
1641955090000|2022-01-12 02:38:10|372.41|367.01|372.4|367|372.41|367.01|372.4|367|2
1641955100000|2022-01-12 02:38:20|372.33|366.93|372.18|366.78|372.33|366.93|372.17|366.77|10
1641955110000|2022-01-12 02:38:30|372.19|366.79|372.19|366.79|372.2|366.8|372.17|366.77|9
1641955120000|2022-01-12 02:38:40|372.2|366.8|372.18|366.78|372.2|366.8|372.13|366.73|16
1641955130000|2022-01-12 02:38:50|372.17|366.77|372.17|366.77|372.18|366.78|372.15|366.75|8
1641955140000|2022-01-12 02:39:00|372.16|366.76|372.2|366.8|372.21|366.81|372.15|366.75|6
1641955150000|2022-01-12 02:39:10|372.22|366.82|372.17|366.77|372.22|366.82|372.17|366.77|11
1641955170000|2022-01-12 02:39:30|372.16|366.76|372.17|366.77|372.18|366.78|372.15|366.75|6
1641955180000|2022-01-12 02:39:40|372.16|366.76|372.21|366.81|372.21|366.81|372.15|366.75|6
1641955190000|2022-01-12 02:39:50|372.2|366.8|372.18|366.78|372.23|366.83|372.18|366.78|13
1641955200000|2022-01-12 02:40:00|372.17|366.77|372.18|366.78|372.19|366.79|372.14|366.74|9
1641955210000|2022-01-12 02:40:10|372.19|366.79|372.17|366.77|372.19|366.79|372.17|366.77|10
1641955230000|2022-01-12 02:40:30|372.18|366.78|372.22|366.82|372.25|366.85|372.18|366.78|10
1641955240000|2022-01-12 02:40:40|372.23|366.83|372.21|366.81|372.26|366.86|372.2|366.8|16
1641955250000|2022-01-12 02:40:50|372.2|366.8|372.24|366.84|372.25|366.85|372.2|366.8|3
1641955260000|2022-01-12 02:41:00|372.19|366.79|372.17|366.77|372.23|366.83|372.17|366.77|15
1641955270000|2022-01-12 02:41:10|372.18|366.78|372.09|366.69|372.19|366.79|372.04|366.64|11
1641955280000|2022-01-12 02:41:20|372.07|366.67|372.15|366.75|372.16|366.76|372.07|366.67|12
1641955290000|2022-01-12 02:41:30|372.17|366.77|372.17|366.77|372.18|366.78|372.15|366.75|14
1641955300000|2022-01-12 02:41:40|372.18|366.78|372.15|366.75|372.18|366.78|372.13|366.73|13
1641955310000|2022-01-12 02:41:50|372.14|366.74|372.16|366.76|372.16|366.76|372.13|366.73|9
1641955320000|2022-01-12 02:42:00|372.17|366.77|372.24|366.84|372.24|366.84|372.17|366.77|9
1641955330000|2022-01-12 02:42:10|372.25|366.85|372.25|366.85|372.26|366.86|372.25|366.85|3
1641955340000|2022-01-12 02:42:20|372.24|366.84|372.25|366.85|372.25|366.85|372.24|366.84|2
1641955350000|2022-01-12 02:42:30|372.27|366.87|372.23|366.83|372.3|366.9|372.22|366.82|10
1641955360000|2022-01-12 02:42:40|372.24|366.84|372.32|366.92|372.35|366.95|372.24|366.84|14
1641955370000|2022-01-12 02:42:50|372.31|366.91|372.32|366.92|372.33|366.93|372.31|366.91|4
1641955380000|2022-01-12 02:43:00|372.28|366.88|372.24|366.84|372.28|366.88|372.19|366.79|13
1641955390000|2022-01-12 02:43:10|372.23|366.83|372.22|366.82|372.27|366.87|372.13|366.73|19
1641955400000|2022-01-12 02:43:20|372.19|366.79|372.17|366.77|372.22|366.82|372.14|366.74|10
1641955410000|2022-01-12 02:43:30|372.19|366.79|372.15|366.75|372.2|366.8|372.15|366.75|15
1641955420000|2022-01-12 02:43:40|372.14|366.74|372.13|366.73|372.14|366.74|372.13|366.73|2
1641955430000|2022-01-12 02:43:50|372.14|366.74|372.15|366.75|372.15|366.75|372.1|366.7|9
1641955440000|2022-01-12 02:44:00|372.16|366.76|372.06|366.66|372.16|366.76|372.01|366.61|11
1641955450000|2022-01-12 02:44:10|372.03|366.63|372|366.6|372.07|366.67|371.95|366.55|17
1641955460000|2022-01-12 02:44:20|371.99|366.59|372.07|366.67|372.07|366.67|371.99|366.59|8
1641955470000|2022-01-12 02:44:30|372.03|366.63|372.04|366.64|372.07|366.67|372.02|366.62|12
1641955480000|2022-01-12 02:44:40|372.05|366.65|372.03|366.63|372.05|366.65|372.01|366.61|6
1641955490000|2022-01-12 02:44:50|372.04|366.64|372.02|366.62|372.04|366.64|372|366.6|5
1641955500000|2022-01-12 02:45:00|371.99|366.59|372.01|366.61|372.02|366.62|371.99|366.59|19
1641955510000|2022-01-12 02:45:10|372|366.6|371.53|366.13|372|366.6|371.52|366.12|17
1641955520000|2022-01-12 02:45:20|371.52|366.12|371.66|366.26|371.66|366.26|371.47|366.07|13
1641955530000|2022-01-12 02:45:30|371.67|366.27|371.56|366.16|371.67|366.27|371.53|366.13|14
1641955540000|2022-01-12 02:45:40|371.55|366.15|371.55|366.15|371.58|366.18|371.54|366.14|12
1641955550000|2022-01-12 02:45:50|371.54|366.14|371.57|366.17|371.62|366.22|371.51|366.11|19
1641955560000|2022-01-12 02:46:00|371.55|366.15|371.46|366.06|371.57|366.17|371.45|366.05|18
1641955570000|2022-01-12 02:46:10|371.45|366.05|371.47|366.07|371.49|366.09|371.45|366.05|11
1641955580000|2022-01-12 02:46:20|371.45|366.05|371.46|366.06|371.49|366.09|371.37|365.97|24
1641955590000|2022-01-12 02:46:30|371.45|366.05|371.5|366.1|371.54|366.14|371.44|366.04|19
1641955600000|2022-01-12 02:46:40|371.49|366.09|371.51|366.11|371.51|366.11|371.43|366.03|21
1641955610000|2022-01-12 02:46:50|371.44|366.04|371.53|366.13|371.53|366.13|371.44|366.04|25
1641955620000|2022-01-12 02:47:00|371.54|366.14|371.54|366.14|371.56|366.16|371.53|366.13|14
1641955630000|2022-01-12 02:47:10|371.53|366.13|371.41|366.01|371.53|366.13|371.39|365.99|21
1641955640000|2022-01-12 02:47:20|371.42|366.02|371.37|365.97|371.42|366.02|371.14|365.74|29
1641955650000|2022-01-12 02:47:30|371.38|365.98|371.43|366.03|371.48|366.08|371.33|365.93|27
1641955660000|2022-01-12 02:47:40|371.41|366.01|371.43|366.03|371.5|366.1|371.41|366.01|20
1641955670000|2022-01-12 02:47:50|371.44|366.04|371.53|366.13|371.54|366.14|371.43|366.03|16
1641955680000|2022-01-12 02:48:00|371.54|366.14|371.51|366.11|371.55|366.15|371.47|366.07|18
1641955690000|2022-01-12 02:48:10|371.52|366.12|371.52|366.12|371.59|366.19|371.5|366.1|20
1641955700000|2022-01-12 02:48:20|371.48|366.08|371.77|366.37|371.77|366.37|371.48|366.08|22
1641955710000|2022-01-12 02:48:30|371.78|366.38|371.74|366.34|371.78|366.38|371.72|366.32|13
1641955720000|2022-01-12 02:48:40|371.73|366.33|371.8|366.4|371.8|366.4|371.64|366.24|19
1641955730000|2022-01-12 02:48:50|371.78|366.38|371.78|366.38|371.82|366.42|371.72|366.32|20
1641955740000|2022-01-12 02:49:00|371.79|366.39|371.76|366.36|371.79|366.39|371.75|366.35|17
1641955760000|2022-01-12 02:49:20|371.8|366.4|371.75|366.35|371.8|366.4|371.73|366.33|18
1641955770000|2022-01-12 02:49:30|371.76|366.36|371.79|366.39|371.82|366.42|371.76|366.36|16
1641955780000|2022-01-12 02:49:40|371.78|366.38|371.76|366.36|371.8|366.4|371.72|366.32|17
1641955790000|2022-01-12 02:49:50|371.78|366.38|371.74|366.34|371.78|366.38|371.73|366.33|11
1641955800000|2022-01-12 02:50:00|371.73|366.33|371.74|366.34|371.81|366.41|371.73|366.33|24
1641955810000|2022-01-12 02:50:10|371.76|366.36|371.81|366.41|371.87|366.47|371.75|366.35|16
1641955820000|2022-01-12 02:50:20|371.82|366.42|371.89|366.49|371.89|366.49|371.78|366.38|17
1641955830000|2022-01-12 02:50:30|371.86|366.46|371.81|366.41|371.9|366.5|371.8|366.4|20
1641955840000|2022-01-12 02:50:40|371.83|366.43|371.8|366.4|371.87|366.47|371.8|366.4|18
1641955850000|2022-01-12 02:50:50|371.79|366.39|371.82|366.42|371.83|366.43|371.78|366.38|11
1641955860000|2022-01-12 02:51:00|371.83|366.43|371.83|366.43|371.83|366.43|371.83|366.43|1
1641955870000|2022-01-12 02:51:10|371.84|366.44|371.84|366.44|371.84|366.44|371.84|366.44|1
1641955880000|2022-01-12 02:51:20|371.85|366.45|371.89|366.49|371.89|366.49|371.84|366.44|13
1641955890000|2022-01-12 02:51:30|371.9|366.5|371.92|366.52|371.96|366.56|371.9|366.5|9
1641955900000|2022-01-12 02:51:40|371.94|366.54|371.92|366.52|371.95|366.55|371.91|366.51|7
1641955910000|2022-01-12 02:51:50|371.93|366.53|372.09|366.69|372.1|366.7|371.9|366.5|19
1641955920000|2022-01-12 02:52:00|372.1|366.7|372.1|366.7|372.1|366.7|372.09|366.69|5
1641955930000|2022-01-12 02:52:10|372.09|366.69|372.05|366.65|372.09|366.69|372.04|366.64|10
1641955940000|2022-01-12 02:52:20|372.04|366.64|372.09|366.69|372.09|366.69|372.04|366.64|7
1641955950000|2022-01-12 02:52:30|372.08|366.68|372.09|366.69|372.1|366.7|372.04|366.64|10
1641955960000|2022-01-12 02:52:40|372.1|366.7|372.13|366.73|372.14|366.74|372.09|366.69|10
1641955970000|2022-01-12 02:52:50|372.14|366.74|372.1|366.7|372.14|366.74|372.07|366.67|7
1641955980000|2022-01-12 02:53:00|372.11|366.71|372.27|366.87|372.27|366.87|372.11|366.71|10
1641955990000|2022-01-12 02:53:10|372.2|366.8|372.16|366.76|372.25|366.85|372.16|366.76|17
1641956000000|2022-01-12 02:53:20|372.15|366.75|372.15|366.75|372.16|366.76|372.14|366.74|9
1641956010000|2022-01-12 02:53:30|372.14|366.74|372.15|366.75|372.15|366.75|372.14|366.74|2
1641956020000|2022-01-12 02:53:40|372.16|366.76|372.17|366.77|372.17|366.77|372.15|366.75|4
1641956030000|2022-01-12 02:53:50|372.16|366.76|372.14|366.74|372.16|366.76|372.13|366.73|7
1641956040000|2022-01-12 02:54:00|372.15|366.75|372.11|366.71|372.15|366.75|372.1|366.7|20
1641956050000|2022-01-12 02:54:10|372.1|366.7|372.08|366.68|372.11|366.71|372.07|366.67|9
1641956060000|2022-01-12 02:54:20|372.07|366.67|372.09|366.69|372.1|366.7|372.05|366.65|6
1641956070000|2022-01-12 02:54:30|372.07|366.67|372.05|366.65|372.1|366.7|372.05|366.65|15
1641956080000|2022-01-12 02:54:40|372.06|366.66|372.02|366.62|372.06|366.66|371.96|366.56|13
1641956090000|2022-01-12 02:54:50|372.01|366.61|371.74|366.34|372.02|366.62|371.72|366.32|15
1641956100000|2022-01-12 02:55:00|371.75|366.35|371.77|366.37|371.82|366.42|371.75|366.35|11
1641956110000|2022-01-12 02:55:10|371.78|366.38|371.74|366.34|371.79|366.39|371.71|366.31|11
1641956120000|2022-01-12 02:55:20|371.75|366.35|371.71|366.31|371.75|366.35|371.66|366.26|8
1641956130000|2022-01-12 02:55:30|371.72|366.32|371.73|366.33|371.78|366.38|371.72|366.32|9
1641956140000|2022-01-12 02:55:40|371.72|366.32|371.73|366.33|371.75|366.35|371.71|366.31|6
1641956150000|2022-01-12 02:55:50|371.72|366.32|371.63|366.23|371.73|366.33|371.62|366.22|10
1641956160000|2022-01-12 02:56:00|371.62|366.22|371.61|366.21|371.66|366.26|371.61|366.21|15
1641956170000|2022-01-12 02:56:10|371.64|366.24|371.64|366.24|371.64|366.24|371.64|366.24|1
1641956180000|2022-01-12 02:56:20|371.66|366.26|371.66|366.26|371.66|366.26|371.65|366.25|3
1641956190000|2022-01-12 02:56:30|371.64|366.24|371.63|366.23|371.66|366.26|371.62|366.22|12
1641956200000|2022-01-12 02:56:40|371.64|366.24|371.66|366.26|371.7|366.3|371.64|366.24|10
1641956210000|2022-01-12 02:56:50|371.69|366.29|371.82|366.42|371.86|366.46|371.69|366.29|18
1641956220000|2022-01-12 02:57:00|371.79|366.39|371.79|366.39|371.82|366.42|371.76|366.36|8
1641956230000|2022-01-12 02:57:10|371.78|366.38|371.77|366.37|371.78|366.38|371.77|366.37|2
1641956240000|2022-01-12 02:57:20|371.81|366.41|371.82|366.42|371.82|366.42|371.77|366.37|15
1641956250000|2022-01-12 02:57:30|371.8|366.4|371.79|366.39|371.8|366.4|371.77|366.37|4
1641956260000|2022-01-12 02:57:40|371.78|366.38|371.74|366.34|371.81|366.41|371.74|366.34|8
1641956270000|2022-01-12 02:57:50|371.75|366.35|371.75|366.35|371.75|366.35|371.74|366.34|3
1641956280000|2022-01-12 02:58:00|371.76|366.36|371.79|366.39|371.82|366.42|371.76|366.36|19
1641956290000|2022-01-12 02:58:10|371.82|366.42|371.81|366.41|371.84|366.44|371.78|366.38|11
1641956300000|2022-01-12 02:58:20|371.82|366.42|371.75|366.35|371.82|366.42|371.75|366.35|16
1641956310000|2022-01-12 02:58:30|371.77|366.37|371.78|366.38|371.82|366.42|371.77|366.37|15
1641956320000|2022-01-12 02:58:40|371.79|366.39|371.8|366.4|371.81|366.41|371.78|366.38|8
1641956330000|2022-01-12 02:58:50|371.79|366.39|371.86|366.46|371.86|366.46|371.78|366.38|11
1641956340000|2022-01-12 02:59:00|371.87|366.47|371.89|366.49|371.9|366.5|371.87|366.47|5
1641956350000|2022-01-12 02:59:10|371.9|366.5|372.06|366.66|372.06|366.66|371.9|366.5|7
1641956360000|2022-01-12 02:59:20|372.07|366.67|372.27|366.87|372.27|366.87|372.06|366.66|17
1641956370000|2022-01-12 02:59:30|372.29|366.89|372.48|367.08|372.48|367.08|372.28|366.88|15
1641956380000|2022-01-12 02:59:40|372.5|367.1|372.62|367.22|372.62|367.22|372.5|367.1|18
1641956390000|2022-01-12 02:59:50|372.63|367.23|372.62|367.22|372.63|367.23|372.61|367.21|6
1641956400000|2022-01-12 03:00:00|372.63|367.23|372.45|367.05|372.64|367.24|372.44|367.04|20
1641956410000|2022-01-12 03:00:10|372.46|367.06|372.36|366.96|372.48|367.08|372.36|366.96|26
1641956420000|2022-01-12 03:00:20|372.38|366.98|372.39|366.99|372.43|367.03|372.38|366.98|12
1641956430000|2022-01-12 03:00:30|372.42|367.02|372.39|366.99|372.42|367.02|372.36|366.96|15
1641956440000|2022-01-12 03:00:40|372.37|366.97|372.26|366.86|372.4|367|372.26|366.86|24
1641956450000|2022-01-12 03:00:50|372.25|366.85|372.14|366.74|372.25|366.85|372.14|366.74|22
1641956460000|2022-01-12 03:01:00|372.15|366.75|372.06|366.66|372.15|366.75|372.06|366.66|9
1641956470000|2022-01-12 03:01:10|372.08|366.68|372.1|366.7|372.11|366.71|372.07|366.67|11
1641956480000|2022-01-12 03:01:20|372.09|366.69|372.12|366.72|372.12|366.72|372.09|366.69|4
1641956490000|2022-01-12 03:01:30|372.11|366.71|372.1|366.7|372.11|366.71|372.08|366.68|9
1641956500000|2022-01-12 03:01:40|372.09|366.69|372.1|366.7|372.1|366.7|372.08|366.68|14
1641956510000|2022-01-12 03:01:50|372.09|366.69|372.09|366.69|372.1|366.7|372.08|366.68|11
1641956520000|2022-01-12 03:02:00|372.1|366.7|372.31|366.91|372.35|366.95|372.1|366.7|17
1641956530000|2022-01-12 03:02:10|372.32|366.92|372.26|366.86|372.32|366.92|372.23|366.83|13
1641956540000|2022-01-12 03:02:20|372.28|366.88|372.26|366.86|372.3|366.9|372.26|366.86|9
1641956550000|2022-01-12 03:02:30|372.25|366.85|372.26|366.86|372.26|366.86|372.25|366.85|6
1641956560000|2022-01-12 03:02:40|372.27|366.87|372.26|366.86|372.27|366.87|372.26|366.86|2
1641956570000|2022-01-12 03:02:50|372.27|366.87|372.26|366.86|372.27|366.87|372.26|366.86|2
1641956580000|2022-01-12 03:03:00|372.27|366.87|372.06|366.66|372.27|366.87|372.06|366.66|23
1641956590000|2022-01-12 03:03:10|372.07|366.67|372.07|366.67|372.08|366.68|372.06|366.66|6
1641956600000|2022-01-12 03:03:20|372.08|366.68|372.08|366.68|372.08|366.68|372.05|366.65|4
1641956610000|2022-01-12 03:03:30|372.07|366.67|372.04|366.64|372.07|366.67|372.04|366.64|3
1641956620000|2022-01-12 03:03:40|372.02|366.62|371.96|366.56|372.02|366.62|371.95|366.55|8
1641956630000|2022-01-12 03:03:50|372|366.6|371.99|366.59|372|366.6|371.99|366.59|2
1641956650000|2022-01-12 03:04:10|371.94|366.54|371.94|366.54|371.94|366.54|371.94|366.54|1
1641956660000|2022-01-12 03:04:20|371.95|366.55|372.01|366.61|372.01|366.61|371.95|366.55|2
1641956670000|2022-01-12 03:04:30|371.95|366.55|371.8|366.4|371.95|366.55|371.78|366.38|21
1641956680000|2022-01-12 03:04:40|371.81|366.41|371.81|366.41|371.83|366.43|371.8|366.4|11
1641956690000|2022-01-12 03:04:50|371.83|366.43|371.8|366.4|371.83|366.43|371.79|366.39|9
1641956700000|2022-01-12 03:05:00|371.79|366.39|371.81|366.41|371.81|366.41|371.79|366.39|3
1641956710000|2022-01-12 03:05:10|371.82|366.42|371.77|366.37|371.82|366.42|371.76|366.36|14
1641956720000|2022-01-12 03:05:20|371.78|366.38|371.75|366.35|371.78|366.38|371.75|366.35|8
1641956730000|2022-01-12 03:05:30|371.77|366.37|371.77|366.37|371.77|366.37|371.77|366.37|1
1641956740000|2022-01-12 03:05:40|371.78|366.38|371.75|366.35|371.79|366.39|371.74|366.34|7
1641956750000|2022-01-12 03:05:50|371.76|366.36|371.75|366.35|371.76|366.36|371.75|366.35|2
1641956760000|2022-01-12 03:06:00|371.79|366.39|371.14|365.74|371.79|366.39|371.13|365.73|17
1641956770000|2022-01-12 03:06:10|371.04|365.64|371.22|365.82|371.37|365.97|370.8|365.4|30
1641956780000|2022-01-12 03:06:20|371.21|365.81|371.27|365.87|371.27|365.87|371.17|365.77|22
1641956790000|2022-01-12 03:06:30|371.25|365.85|371.34|365.94|371.34|365.94|371.24|365.84|11
1641956800000|2022-01-12 03:06:40|371.33|365.93|371.33|365.93|371.36|365.96|371.3|365.9|21
1641956810000|2022-01-12 03:06:50|371.32|365.92|371.33|365.93|371.34|365.94|371.3|365.9|8
1641956820000|2022-01-12 03:07:00|371.35|365.95|371.43|366.03|371.45|366.05|371.35|365.95|7
1641956830000|2022-01-12 03:07:10|371.45|366.05|371.41|366.01|371.47|366.07|371.41|366.01|7
1641956840000|2022-01-12 03:07:20|371.42|366.02|371.43|366.03|371.43|366.03|371.41|366.01|6
1641956850000|2022-01-12 03:07:30|371.41|366.01|371.48|366.08|371.5|366.1|371.4|366|11
1641956860000|2022-01-12 03:07:40|371.47|366.07|371.51|366.11|371.53|366.13|371.47|366.07|13
1641956870000|2022-01-12 03:07:50|371.52|366.12|371.53|366.13|371.53|366.13|371.49|366.09|8
1641956880000|2022-01-12 03:08:00|371.5|366.1|371.36|365.96|371.53|366.13|371.36|365.96|11
1641956890000|2022-01-12 03:08:10|371.38|365.98|371.41|366.01|371.41|366.01|371.36|365.96|6
1641956910000|2022-01-12 03:08:30|371.39|365.99|371.35|365.95|371.39|365.99|371.33|365.93|3
1641956920000|2022-01-12 03:08:40|371.34|365.94|371.24|365.84|371.34|365.94|371.24|365.84|12
1641956930000|2022-01-12 03:08:50|371.23|365.83|371.2|365.8|371.23|365.83|371.18|365.78|13
1641956940000|2022-01-12 03:09:00|371.21|365.81|371.21|365.81|371.21|365.81|371.2|365.8|9
1641956950000|2022-01-12 03:09:10|371.17|365.77|371.11|365.71|371.17|365.77|371.1|365.7|12
1641956960000|2022-01-12 03:09:20|371.08|365.68|371.11|365.71|371.16|365.76|371.07|365.67|18
1641956970000|2022-01-12 03:09:30|371.1|365.7|371.11|365.71|371.14|365.74|371.1|365.7|10
1641956980000|2022-01-12 03:09:40|371.12|365.72|371.12|365.72|371.12|365.72|371.11|365.71|5
1641956990000|2022-01-12 03:09:50|371.13|365.73|371.12|365.72|371.13|365.73|371.11|365.71|6
1641957000000|2022-01-12 03:10:00|371.13|365.73|371.13|365.73|371.14|365.74|371.13|365.73|7
1641957010000|2022-01-12 03:10:10|371.14|365.74|371.15|365.75|371.15|365.75|371.14|365.74|4
1641957020000|2022-01-12 03:10:20|371.14|365.74|371.12|365.72|371.15|365.75|371.11|365.71|10
1641957030000|2022-01-12 03:10:30|371.13|365.73|371.17|365.77|371.22|365.82|371.12|365.72|15
1641957040000|2022-01-12 03:10:40|371.18|365.78|371.17|365.77|371.18|365.78|371.17|365.77|8
1641957050000|2022-01-12 03:10:50|371.18|365.78|371.28|365.88|371.28|365.88|371.17|365.77|16
1641957060000|2022-01-12 03:11:00|371.27|365.87|371.28|365.88|371.28|365.88|371.27|365.87|2
1641957070000|2022-01-12 03:11:10|371.3|365.9|371.33|365.93|371.33|365.93|371.29|365.89|6
1641957080000|2022-01-12 03:11:20|371.31|365.91|371.26|365.86|371.31|365.91|371.25|365.85|10
1641957090000|2022-01-12 03:11:30|371.28|365.88|371.28|365.88|371.28|365.88|371.25|365.85|6
1641957100000|2022-01-12 03:11:40|371.29|365.89|371.29|365.89|371.29|365.89|371.29|365.89|1
1641957110000|2022-01-12 03:11:50|371.28|365.88|371.27|365.87|371.28|365.88|371.27|365.87|2
1641957120000|2022-01-12 03:12:00|371.26|365.86|371.29|365.89|371.29|365.89|371.26|365.86|6
1641957130000|2022-01-12 03:12:10|371.31|365.91|371.29|365.89|371.31|365.91|371.29|365.89|2
1641957140000|2022-01-12 03:12:20|371.3|365.9|371.27|365.87|371.32|365.92|371.27|365.87|9
1641957150000|2022-01-12 03:12:30|371.28|365.88|371.27|365.87|371.28|365.88|371.27|365.87|4
1641957160000|2022-01-12 03:12:40|371.26|365.86|371.28|365.88|371.28|365.88|371.26|365.86|3
1641957170000|2022-01-12 03:12:50|371.29|365.89|371.5|366.1|371.51|366.11|371.29|365.89|14
1641957180000|2022-01-12 03:13:00|371.51|366.11|371.49|366.09|371.51|366.11|371.47|366.07|7
1641957190000|2022-01-12 03:13:10|371.51|366.11|371.52|366.12|371.53|366.13|371.49|366.09|11
1641957200000|2022-01-12 03:13:20|371.5|366.1|371.51|366.11|371.52|366.12|371.48|366.08|15
1641957210000|2022-01-12 03:13:30|371.5|366.1|371.49|366.09|371.52|366.12|371.44|366.04|12
1641957220000|2022-01-12 03:13:40|371.48|366.08|371.47|366.07|371.48|366.08|371.46|366.06|3
1641957230000|2022-01-12 03:13:50|371.46|366.06|371.47|366.07|371.5|366.1|371.42|366.02|10
1641957240000|2022-01-12 03:14:00|371.49|366.09|371.45|366.05|371.5|366.1|371.44|366.04|15
1641957250000|2022-01-12 03:14:10|371.46|366.06|371.44|366.04|371.47|366.07|371.44|366.04|12
1641957260000|2022-01-12 03:14:20|371.45|366.05|371.47|366.07|371.49|366.09|371.45|366.05|12
1641957270000|2022-01-12 03:14:30|371.44|366.04|371.46|366.06|371.49|366.09|371.44|366.04|8
1641957280000|2022-01-12 03:14:40|371.45|366.05|371.46|366.06|371.46|366.06|371.45|366.05|2
1641957290000|2022-01-12 03:14:50|371.47|366.07|371.45|366.05|371.47|366.07|371.45|366.05|4
1641957300000|2022-01-12 03:15:00|371.47|366.07|371.47|366.07|371.48|366.08|371.44|366.04|14
1641957310000|2022-01-12 03:15:10|371.46|366.06|371.51|366.11|371.51|366.11|371.44|366.04|15
1641957320000|2022-01-12 03:15:20|371.48|366.08|371.45|366.05|371.48|366.08|371.45|366.05|6
1641957330000|2022-01-12 03:15:30|371.43|366.03|371.38|365.98|371.47|366.07|371.38|365.98|8
1641957340000|2022-01-12 03:15:40|371.37|365.97|371.25|365.85|371.39|365.99|371.24|365.84|20
1641957350000|2022-01-12 03:15:50|371.24|365.84|371.23|365.83|371.25|365.85|371.22|365.82|8
1641957360000|2022-01-12 03:16:00|371.22|365.82|371.22|365.82|371.22|365.82|371.22|365.82|1
1641957370000|2022-01-12 03:16:10|371.23|365.83|371.25|365.85|371.26|365.86|371.23|365.83|7
1641957380000|2022-01-12 03:16:20|371.24|365.84|371.24|365.84|371.25|365.85|371.24|365.84|5
1641957390000|2022-01-12 03:16:30|371.23|365.83|371.25|365.85|371.25|365.85|371.23|365.83|5
1641957400000|2022-01-12 03:16:40|371.24|365.84|371.23|365.83|371.25|365.85|371.22|365.82|11
1641957410000|2022-01-12 03:16:50|371.22|365.82|371.26|365.86|371.27|365.87|371.22|365.82|7
1641957420000|2022-01-12 03:17:00|371.24|365.84|371.25|365.85|371.26|365.86|371.23|365.83|9
1641957430000|2022-01-12 03:17:10|371.24|365.84|371.23|365.83|371.25|365.85|371.23|365.83|6
1641957440000|2022-01-12 03:17:20|371.25|365.85|371.17|365.77|371.25|365.85|371.17|365.77|4
1641957450000|2022-01-12 03:17:30|371.18|365.78|371.23|365.83|371.24|365.84|371.18|365.78|9
1641957460000|2022-01-12 03:17:40|371.24|365.84|371.32|365.92|371.32|365.92|371.23|365.83|8
1641957470000|2022-01-12 03:17:50|371.33|365.93|371.34|365.94|371.34|365.94|371.28|365.88|13
1641957480000|2022-01-12 03:18:00|371.35|365.95|371.34|365.94|371.35|365.95|371.33|365.93|4
1641957500000|2022-01-12 03:18:20|371.33|365.93|371.32|365.92|371.33|365.93|371.32|365.92|4
1641957510000|2022-01-12 03:18:30|371.31|365.91|371.32|365.92|371.32|365.92|371.29|365.89|6
1641957520000|2022-01-12 03:18:40|371.34|365.94|371.34|365.94|371.36|365.96|371.34|365.94|11
1641957530000|2022-01-12 03:18:50|371.36|365.96|371.34|365.94|371.37|365.97|371.34|365.94|6
1641957540000|2022-01-12 03:19:00|371.32|365.92|371.4|366|371.4|366|371.32|365.92|3
1641957550000|2022-01-12 03:19:10|371.38|365.98|371.4|366|371.4|366|371.38|365.98|5
1641957560000|2022-01-12 03:19:20|371.42|366.02|371.41|366.01|371.43|366.03|371.39|365.99|11
1641957570000|2022-01-12 03:19:30|371.4|366|371.4|366|371.41|366.01|371.33|365.93|9
1641957580000|2022-01-12 03:19:40|371.41|366.01|371.42|366.02|371.43|366.03|371.33|365.93|9
1641957590000|2022-01-12 03:19:50|371.43|366.03|371.4|366|371.43|366.03|371.4|366|7
1641957600000|2022-01-12 03:20:00|371.41|366.01|371.41|366.01|371.41|366.01|371.4|366|13
1641957610000|2022-01-12 03:20:10|371.4|366|371.57|366.17|371.57|366.17|371.4|366|14
1641957620000|2022-01-12 03:20:20|371.56|366.16|371.54|366.14|371.56|366.16|371.54|366.14|5
1641957630000|2022-01-12 03:20:30|371.55|366.15|371.53|366.13|371.56|366.16|371.53|366.13|4
1641957640000|2022-01-12 03:20:40|371.54|366.14|371.55|366.15|371.55|366.15|371.54|366.14|4
1641957650000|2022-01-12 03:20:50|371.54|366.14|371.52|366.12|371.56|366.16|371.51|366.11|7
1641957660000|2022-01-12 03:21:00|371.53|366.13|371.52|366.12|371.54|366.14|371.49|366.09|7
1641957670000|2022-01-12 03:21:10|371.51|366.11|371.5|366.1|371.53|366.13|371.5|366.1|6
1641957680000|2022-01-12 03:21:20|371.51|366.11|371.5|366.1|371.51|366.11|371.5|366.1|4
1641957690000|2022-01-12 03:21:30|371.49|366.09|371.49|366.09|371.49|366.09|371.49|366.09|1
1641957700000|2022-01-12 03:21:40|371.48|366.08|371.54|366.14|371.55|366.15|371.48|366.08|13
1641957710000|2022-01-12 03:21:50|371.55|366.15|371.58|366.18|371.6|366.2|371.53|366.13|10
1641957720000|2022-01-12 03:22:00|371.59|366.19|371.6|366.2|371.6|366.2|371.56|366.16|10
1641957730000|2022-01-12 03:22:10|371.61|366.21|371.6|366.2|371.61|366.21|371.56|366.16|8
1641957740000|2022-01-12 03:22:20|371.61|366.21|371.7|366.3|371.77|366.37|371.54|366.14|20
1641957750000|2022-01-12 03:22:30|371.71|366.31|371.88|366.48|371.88|366.48|371.7|366.3|16
1641957760000|2022-01-12 03:22:40|371.82|366.42|371.73|366.33|371.82|366.42|371.72|366.32|17
1641957770000|2022-01-12 03:22:50|371.74|366.34|371.74|366.34|371.75|366.35|371.71|366.31|9
1641957780000|2022-01-12 03:23:00|371.72|366.32|371.72|366.32|371.72|366.32|371.69|366.29|8
1641957790000|2022-01-12 03:23:10|371.73|366.33|371.72|366.32|371.74|366.34|371.7|366.3|8
1641957800000|2022-01-12 03:23:20|371.74|366.34|371.61|366.21|371.74|366.34|371.55|366.15|14
1641957830000|2022-01-12 03:23:50|371.57|366.17|371.57|366.17|371.57|366.17|371.57|366.17|1
1641957840000|2022-01-12 03:24:00|371.58|366.18|371.59|366.19|371.59|366.19|371.58|366.18|2
1641957850000|2022-01-12 03:24:10|371.58|366.18|371.57|366.17|371.59|366.19|371.57|366.17|6
1641957860000|2022-01-12 03:24:20|371.58|366.18|371.54|366.14|371.58|366.18|371.54|366.14|6
1641957870000|2022-01-12 03:24:30|371.53|366.13|371.51|366.11|371.53|366.13|371.51|366.11|7
1641957880000|2022-01-12 03:24:40|371.5|366.1|371.5|366.1|371.5|366.1|371.5|366.1|1
1641957890000|2022-01-12 03:24:50|371.51|366.11|371.5|366.1|371.51|366.11|371.5|366.1|2
1641957900000|2022-01-12 03:25:00|371.46|366.06|371.42|366.02|371.48|366.08|371.41|366.01|6
1641957920000|2022-01-12 03:25:20|371.44|366.04|371.45|366.05|371.52|366.12|371.44|366.04|13
1641957930000|2022-01-12 03:25:30|371.44|366.04|371.39|365.99|371.44|366.04|371.37|365.97|15
1641957940000|2022-01-12 03:25:40|371.38|365.98|371.39|365.99|371.4|366|371.37|365.97|6
1641957950000|2022-01-12 03:25:50|371.4|366|371.39|365.99|371.4|366|371.39|365.99|2
1641957960000|2022-01-12 03:26:00|371.38|365.98|371.38|365.98|371.39|365.99|371.38|365.98|5
1641957970000|2022-01-12 03:26:10|371.39|365.99|371.34|365.94|371.39|365.99|371.34|365.94|3
1641957980000|2022-01-12 03:26:20|371.39|365.99|371.39|365.99|371.39|365.99|371.39|365.99|1
1641957990000|2022-01-12 03:26:30|371.38|365.98|371.35|365.95|371.4|366|371.35|365.95|9
1641958000000|2022-01-12 03:26:40|371.36|365.96|371.32|365.92|371.36|365.96|371.3|365.9|12
1641958020000|2022-01-12 03:27:00|371.33|365.93|371.35|365.95|371.35|365.95|371.31|365.91|5
1641958030000|2022-01-12 03:27:10|371.34|365.94|371.32|365.92|371.37|365.97|371.31|365.91|6
1641958040000|2022-01-12 03:27:20|371.33|365.93|371.34|365.94|371.36|365.96|371.31|365.91|24
1641958050000|2022-01-12 03:27:30|371.32|365.92|371.32|365.92|371.34|365.94|371.31|365.91|20
1641958060000|2022-01-12 03:27:40|371.33|365.93|371.36|365.96|371.36|365.96|371.32|365.92|5
1641958070000|2022-01-12 03:27:50|371.34|365.94|371.39|365.99|371.47|366.07|371.33|365.93|12
1641958080000|2022-01-12 03:28:00|371.4|366|371.42|366.02|371.43|366.03|371.38|365.98|10
1641958090000|2022-01-12 03:28:10|371.39|365.99|371.35|365.95|371.42|366.02|371.35|365.95|8
1641958100000|2022-01-12 03:28:20|371.36|365.96|371.46|366.06|371.52|366.12|371.36|365.96|14
1641958110000|2022-01-12 03:28:30|371.47|366.07|371.42|366.02|371.47|366.07|371.41|366.01|14
1641958120000|2022-01-12 03:28:40|371.41|366.01|371.39|365.99|371.5|366.1|371.39|365.99|14
1641958130000|2022-01-12 03:28:50|371.38|365.98|371.48|366.08|371.48|366.08|371.37|365.97|19
1641958140000|2022-01-12 03:29:00|371.43|366.03|371.37|365.97|371.43|366.03|371.37|365.97|8
1641958150000|2022-01-12 03:29:10|371.38|365.98|371.4|366|371.4|366|371.36|365.96|7
1641958160000|2022-01-12 03:29:20|371.41|366.01|371.38|365.98|371.41|366.01|371.38|365.98|4
1641958170000|2022-01-12 03:29:30|371.43|366.03|371.31|365.91|371.43|366.03|371.31|365.91|11
1641958180000|2022-01-12 03:29:40|371.33|365.93|371.26|365.86|371.38|365.98|371.26|365.86|24
1641958190000|2022-01-12 03:29:50|371.25|365.85|371.32|365.92|371.38|365.98|371.15|365.75|27
1641958200000|2022-01-12 03:30:00|371.31|365.91|371.18|365.78|371.31|365.91|371.16|365.76|22
1641958210000|2022-01-12 03:30:10|371.19|365.79|371.18|365.78|371.28|365.88|371.18|365.78|10
1641958220000|2022-01-12 03:30:20|371.19|365.79|371.27|365.87|371.27|365.87|371.15|365.75|19
1641958230000|2022-01-12 03:30:30|371.26|365.86|371.2|365.8|371.26|365.86|371.18|365.78|17
1641958240000|2022-01-12 03:30:40|371.19|365.79|371.27|365.87|371.28|365.88|371.18|365.78|11
1641958250000|2022-01-12 03:30:50|371.21|365.81|371.29|365.89|371.3|365.9|371.21|365.81|12
1641958260000|2022-01-12 03:31:00|371.28|365.88|371.3|365.9|371.34|365.94|371.27|365.87|18
1641958270000|2022-01-12 03:31:10|371.29|365.89|371.28|365.88|371.32|365.92|371.28|365.88|24
1641958280000|2022-01-12 03:31:20|371.31|365.91|371.46|366.06|371.46|366.06|371.27|365.87|23
1641958290000|2022-01-12 03:31:30|371.48|366.08|371.51|366.11|371.51|366.11|371.45|366.05|9
1641958300000|2022-01-12 03:31:40|371.52|366.12|371.52|366.12|371.52|366.12|371.51|366.11|7
1641958310000|2022-01-12 03:31:50|371.49|366.09|371.53|366.13|371.53|366.13|371.44|366.04|11
1641958320000|2022-01-12 03:32:00|371.52|366.12|371.51|366.11|371.52|366.12|371.51|366.11|4
1641958330000|2022-01-12 03:32:10|371.5|366.1|371.38|365.98|371.5|366.1|371.37|365.97|7
1641958340000|2022-01-12 03:32:20|371.39|365.99|371.42|366.02|371.47|366.07|371.39|365.99|8
1641958350000|2022-01-12 03:32:30|371.47|366.07|371.42|366.02|371.49|366.09|371.39|365.99|10
1641958360000|2022-01-12 03:32:40|371.49|366.09|371.42|366.02|371.49|366.09|371.37|365.97|10
1641958370000|2022-01-12 03:32:50|371.38|365.98|371.43|366.03|371.45|366.05|371.38|365.98|9
1641958380000|2022-01-12 03:33:00|371.41|366.01|371.15|365.75|371.43|366.03|371.12|365.72|21
1641958390000|2022-01-12 03:33:10|371.14|365.74|371.17|365.77|371.22|365.82|371.13|365.73|23
1641958400000|2022-01-12 03:33:20|371.15|365.75|371.24|365.84|371.28|365.88|371.13|365.73|19
1641958410000|2022-01-12 03:33:30|371.25|365.85|371.2|365.8|371.25|365.85|371.2|365.8|22
1641958420000|2022-01-12 03:33:40|371.19|365.79|371.22|365.82|371.23|365.83|371.18|365.78|8
1641958430000|2022-01-12 03:33:50|371.21|365.81|371.22|365.82|371.24|365.84|371.19|365.79|9
1641958440000|2022-01-12 03:34:00|371.23|365.83|371.22|365.82|371.25|365.85|371.21|365.81|8
1641958450000|2022-01-12 03:34:10|371.21|365.81|371.28|365.88|371.28|365.88|371.2|365.8|14
1641958460000|2022-01-12 03:34:20|371.29|365.89|371.39|365.99|371.43|366.03|371.28|365.88|17
1641958470000|2022-01-12 03:34:30|371.41|366.01|371.37|365.97|371.41|366.01|371.32|365.92|11
1641958480000|2022-01-12 03:34:40|371.39|365.99|371.45|366.05|371.45|366.05|371.38|365.98|15
1641958490000|2022-01-12 03:34:50|371.43|366.03|371.41|366.01|371.44|366.04|371.41|366.01|7
1641958500000|2022-01-12 03:35:00|371.42|366.02|371.46|366.06|371.46|366.06|371.42|366.02|12
1641958510000|2022-01-12 03:35:10|371.44|366.04|371.44|366.04|371.46|366.06|371.44|366.04|5
1641958520000|2022-01-12 03:35:20|371.46|366.06|371.45|366.05|371.47|366.07|371.42|366.02|20
1641958530000|2022-01-12 03:35:30|371.44|366.04|371.47|366.07|371.5|366.1|371.44|366.04|21
1641958540000|2022-01-12 03:35:40|371.5|366.1|371.46|366.06|371.5|366.1|371.45|366.05|9
1641958550000|2022-01-12 03:35:50|371.48|366.08|371.62|366.22|371.66|366.26|371.46|366.06|18
1641958560000|2022-01-12 03:36:00|371.61|366.21|371.59|366.19|371.71|366.31|371.55|366.15|21
1641958570000|2022-01-12 03:36:10|371.58|366.18|371.6|366.2|371.62|366.22|371.56|366.16|17
1641958580000|2022-01-12 03:36:20|371.61|366.21|371.6|366.2|371.61|366.21|371.6|366.2|2
1641958590000|2022-01-12 03:36:30|371.59|366.19|371.63|366.23|371.63|366.23|371.57|366.17|7
1641958600000|2022-01-12 03:36:40|371.64|366.24|371.56|366.16|371.65|366.25|371.55|366.15|11
1641958610000|2022-01-12 03:36:50|371.55|366.15|371.49|366.09|371.57|366.17|371.48|366.08|9
1641958620000|2022-01-12 03:37:00|371.46|366.06|371.51|366.11|371.52|366.12|371.44|366.04|8
1641958630000|2022-01-12 03:37:10|371.46|366.06|371.44|366.04|371.51|366.11|371.44|366.04|4
1641958640000|2022-01-12 03:37:20|371.47|366.07|371.44|366.04|371.51|366.11|371.44|366.04|3
1641958650000|2022-01-12 03:37:30|371.48|366.08|371.47|366.07|371.48|366.08|371.47|366.07|6
1641958660000|2022-01-12 03:37:40|371.46|366.06|371.53|366.13|371.53|366.13|371.43|366.03|9
1641958670000|2022-01-12 03:37:50|371.52|366.12|371.51|366.11|371.53|366.13|371.51|366.11|8
1641958680000|2022-01-12 03:38:00|371.48|366.08|371.49|366.09|371.58|366.18|371.48|366.08|13
1641958690000|2022-01-12 03:38:10|371.5|366.1|371.53|366.13|371.53|366.13|371.48|366.08|10
1641958700000|2022-01-12 03:38:20|371.51|366.11|371.5|366.1|371.54|366.14|371.49|366.09|14
1641958710000|2022-01-12 03:38:30|371.51|366.11|371.54|366.14|371.54|366.14|371.5|366.1|12
1641958720000|2022-01-12 03:38:40|371.52|366.12|371.52|366.12|371.54|366.14|371.52|366.12|7
1641958730000|2022-01-12 03:38:50|371.54|366.14|371.56|366.16|371.56|366.16|371.52|366.12|6
1641958740000|2022-01-12 03:39:00|371.55|366.15|371.56|366.16|371.59|366.19|371.52|366.12|12
1641958750000|2022-01-12 03:39:10|371.55|366.15|371.61|366.21|371.64|366.24|371.55|366.15|14
1641958760000|2022-01-12 03:39:20|371.62|366.22|371.61|366.21|371.62|366.22|371.61|366.21|4
1641958770000|2022-01-12 03:39:30|371.62|366.22|371.61|366.21|371.62|366.22|371.61|366.21|2
1641958790000|2022-01-12 03:39:50|371.63|366.23|371.62|366.22|371.68|366.28|371.62|366.22|8
1641958800000|2022-01-12 03:40:00|371.63|366.23|371.5|366.1|371.63|366.23|371.5|366.1|14
1641958810000|2022-01-12 03:40:10|371.51|366.11|371.53|366.13|371.54|366.14|371.51|366.11|9
1641958820000|2022-01-12 03:40:20|371.54|366.14|371.47|366.07|371.54|366.14|371.47|366.07|7
1641958830000|2022-01-12 03:40:30|371.46|366.06|371.46|366.06|371.49|366.09|371.45|366.05|11
1641958840000|2022-01-12 03:40:40|371.49|366.09|371.5|366.1|371.52|366.12|371.45|366.05|7
1641958850000|2022-01-12 03:40:50|371.52|366.12|371.49|366.09|371.57|366.17|371.45|366.05|14
1641958860000|2022-01-12 03:41:00|371.5|366.1|371.5|366.1|371.53|366.13|371.48|366.08|13
1641958870000|2022-01-12 03:41:10|371.51|366.11|371.5|366.1|371.52|366.12|371.5|366.1|4
1641958880000|2022-01-12 03:41:20|371.52|366.12|371.54|366.14|371.55|366.15|371.5|366.1|14
1641958890000|2022-01-12 03:41:30|371.53|366.13|371.54|366.14|371.56|366.16|371.52|366.12|7
1641958900000|2022-01-12 03:41:40|371.52|366.12|371.51|366.11|371.59|366.19|371.51|366.11|19
1641958910000|2022-01-12 03:41:50|371.52|366.12|371.53|366.13|371.56|366.16|371.52|366.12|14
1641958920000|2022-01-12 03:42:00|371.54|366.14|371.54|366.14|371.59|366.19|371.5|366.1|15
1641958930000|2022-01-12 03:42:10|371.53|366.13|371.52|366.12|371.59|366.19|371.52|366.12|16
1641958940000|2022-01-12 03:42:20|371.54|366.14|371.55|366.15|371.57|366.17|371.51|366.11|15
1641958950000|2022-01-12 03:42:30|371.54|366.14|371.55|366.15|371.57|366.17|371.53|366.13|11
1641958960000|2022-01-12 03:42:40|371.54|366.14|371.55|366.15|371.56|366.16|371.53|366.13|11
1641958970000|2022-01-12 03:42:50|371.56|366.16|371.55|366.15|371.58|366.18|371.53|366.13|10
1641958980000|2022-01-12 03:43:00|371.54|366.14|371.54|366.14|371.54|366.14|371.54|366.14|1
1641959000000|2022-01-12 03:43:20|371.53|366.13|371.53|366.13|371.53|366.13|371.53|366.13|1
1641959010000|2022-01-12 03:43:30|371.54|366.14|371.53|366.13|371.54|366.14|371.51|366.11|7
1641959020000|2022-01-12 03:43:40|371.52|366.12|371.52|366.12|371.52|366.12|371.52|366.12|1
1641959030000|2022-01-12 03:43:50|371.51|366.11|371.57|366.17|371.57|366.17|371.5|366.1|12
1641959040000|2022-01-12 03:44:00|371.58|366.18|371.59|366.19|371.62|366.22|371.58|366.18|13
1641959050000|2022-01-12 03:44:10|371.58|366.18|371.55|366.15|371.59|366.19|371.5|366.1|18
1641959060000|2022-01-12 03:44:20|371.56|366.16|371.54|366.14|371.56|366.16|371.47|366.07|18
1641959070000|2022-01-12 03:44:30|371.53|366.13|371.54|366.14|371.56|366.16|371.51|366.11|8
1641959080000|2022-01-12 03:44:40|371.55|366.15|371.54|366.14|371.55|366.15|371.53|366.13|10
1641959090000|2022-01-12 03:44:50|371.53|366.13|371.55|366.15|371.57|366.17|371.53|366.13|10
1641959100000|2022-01-12 03:45:00|371.54|366.14|371.53|366.13|371.54|366.14|371.5|366.1|12
1641959110000|2022-01-12 03:45:10|371.52|366.12|371.51|366.11|371.53|366.13|371.51|366.11|8
1641959120000|2022-01-12 03:45:20|371.5|366.1|371.53|366.13|371.53|366.13|371.49|366.09|5
1641959130000|2022-01-12 03:45:30|371.42|366.02|371.47|366.07|371.49|366.09|371.42|366.02|11
1641959140000|2022-01-12 03:45:40|371.48|366.08|371.47|366.07|371.48|366.08|371.47|366.07|2
1641959150000|2022-01-12 03:45:50|371.48|366.08|371.49|366.09|371.5|366.1|371.47|366.07|7
1641959160000|2022-01-12 03:46:00|371.48|366.08|371.52|366.12|371.52|366.12|371.48|366.08|11
1641959170000|2022-01-12 03:46:10|371.48|366.08|371.41|366.01|371.51|366.11|371.4|366|13
1641959180000|2022-01-12 03:46:20|371.4|366|371.43|366.03|371.43|366.03|371.38|365.98|5
1641959190000|2022-01-12 03:46:30|371.41|366.01|371.43|366.03|371.43|366.03|371.41|366.01|2
1641959200000|2022-01-12 03:46:40|371.42|366.02|371.4|366|371.42|366.02|371.4|366|3
1641959210000|2022-01-12 03:46:50|371.41|366.01|371.44|366.04|371.44|366.04|371.41|366.01|4
1641959220000|2022-01-12 03:47:00|371.45|366.05|371.45|366.05|371.48|366.08|371.45|366.05|10
1641959230000|2022-01-12 03:47:10|371.46|366.06|371.45|366.05|371.46|366.06|371.45|366.05|4
1641959240000|2022-01-12 03:47:20|371.46|366.06|371.42|366.02|371.49|366.09|371.4|366|10
1641959250000|2022-01-12 03:47:30|371.41|366.01|371.41|366.01|371.42|366.02|371.4|366|5
1641959260000|2022-01-12 03:47:40|371.4|366|371.44|366.04|371.44|366.04|371.4|366|6
1641959270000|2022-01-12 03:47:50|371.43|366.03|371.45|366.05|371.45|366.05|371.43|366.03|5
1641959280000|2022-01-12 03:48:00|371.46|366.06|371.42|366.02|371.46|366.06|371.4|366|7
1641959290000|2022-01-12 03:48:10|371.43|366.03|371.43|366.03|371.45|366.05|371.42|366.02|8
1641959300000|2022-01-12 03:48:20|371.45|366.05|371.44|366.04|371.45|366.05|371.44|366.04|2
1641959310000|2022-01-12 03:48:30|371.45|366.05|371.44|366.04|371.45|366.05|371.44|366.04|2
1641959320000|2022-01-12 03:48:40|371.4|366|371.37|365.97|371.4|366|371.37|365.97|4
1641959330000|2022-01-12 03:48:50|371.36|365.96|371.37|365.97|371.37|365.97|371.36|365.96|2
1641959340000|2022-01-12 03:49:00|371.36|365.96|371.35|365.95|371.38|365.98|371.32|365.92|11
1641959350000|2022-01-12 03:49:10|371.36|365.96|371.35|365.95|371.36|365.96|371.31|365.91|8
1641959360000|2022-01-12 03:49:20|371.32|365.92|371.34|365.94|371.35|365.95|371.29|365.89|8
1641959370000|2022-01-12 03:49:30|371.35|365.95|371.35|365.95|371.36|365.96|371.35|365.95|3
1641959380000|2022-01-12 03:49:40|371.34|365.94|371.35|365.95|371.35|365.95|371.34|365.94|2
1641959390000|2022-01-12 03:49:50|371.33|365.93|371.33|365.93|371.37|365.97|371.32|365.92|4
1641959400000|2022-01-12 03:50:00|371.37|365.97|371.33|365.93|371.37|365.97|371.31|365.91|6
1641959410000|2022-01-12 03:50:10|371.31|365.91|371.25|365.85|371.33|365.93|371.2|365.8|19
1641959420000|2022-01-12 03:50:20|371.26|365.86|371.28|365.88|371.31|365.91|371.2|365.8|21
1641959430000|2022-01-12 03:50:30|371.27|365.87|371.28|365.88|371.28|365.88|371.26|365.86|6
1641959440000|2022-01-12 03:50:40|371.27|365.87|371.27|365.87|371.29|365.89|371.26|365.86|9
1641959450000|2022-01-12 03:50:50|371.28|365.88|371.35|365.95|371.35|365.95|371.28|365.88|13
1641959460000|2022-01-12 03:51:00|371.34|365.94|371.3|365.9|371.35|365.95|371.3|365.9|8
1641959470000|2022-01-12 03:51:10|371.34|365.94|371.29|365.89|371.34|365.94|371.25|365.85|17
1641959480000|2022-01-12 03:51:20|371.28|365.88|371.31|365.91|371.32|365.92|371.27|365.87|10
1641959490000|2022-01-12 03:51:30|371.3|365.9|371.29|365.89|371.31|365.91|371.29|365.89|3
1641959500000|2022-01-12 03:51:40|371.31|365.91|371.4|366|371.44|366.04|371.29|365.89|15
1641959510000|2022-01-12 03:51:50|371.41|366.01|371.33|365.93|371.41|366.01|371.33|365.93|11
1641959520000|2022-01-12 03:52:00|371.34|365.94|371.37|365.97|371.38|365.98|371.33|365.93|7
1641959530000|2022-01-12 03:52:10|371.38|365.98|371.39|365.99|371.39|365.99|371.37|365.97|4
1641959540000|2022-01-12 03:52:20|371.38|365.98|371.39|365.99|371.39|365.99|371.38|365.98|2
1641959550000|2022-01-12 03:52:30|371.38|365.98|371.46|366.06|371.55|366.15|371.38|365.98|21
1641959560000|2022-01-12 03:52:40|371.48|366.08|371.5|366.1|371.5|366.1|371.47|366.07|7
1641959570000|2022-01-12 03:52:50|371.48|366.08|371.49|366.09|371.54|366.14|371.46|366.06|21
1641959580000|2022-01-12 03:53:00|371.5|366.1|371.49|366.09|371.5|366.1|371.47|366.07|5
1641959590000|2022-01-12 03:53:10|371.5|366.1|371.09|365.69|371.5|366.1|370.9|365.5|20
1641959600000|2022-01-12 03:53:20|371.11|365.71|371.01|365.61|371.12|365.72|371|365.6|18
1641959610000|2022-01-12 03:53:30|371.06|365.66|370.89|365.49|371.06|365.66|370.84|365.44|15
1641959620000|2022-01-12 03:53:40|370.84|365.44|371|365.6|371.02|365.62|370.84|365.44|18
1641959630000|2022-01-12 03:53:50|370.99|365.59|370.91|365.51|370.99|365.59|370.9|365.5|10
1641959640000|2022-01-12 03:54:00|370.95|365.55|370.92|365.52|370.95|365.55|370.9|365.5|9
1641959650000|2022-01-12 03:54:10|370.93|365.53|370.76|365.36|370.93|365.53|370.76|365.36|10
1641959660000|2022-01-12 03:54:20|370.84|365.44|370.85|365.45|370.97|365.57|370.82|365.42|9
1641959670000|2022-01-12 03:54:30|370.9|365.5|370.91|365.51|370.92|365.52|370.85|365.45|16
1641959680000|2022-01-12 03:54:40|370.92|365.52|370.89|365.49|370.93|365.53|370.81|365.41|11
1641959690000|2022-01-12 03:54:50|370.9|365.5|370.9|365.5|370.91|365.51|370.88|365.48|5
1641959700000|2022-01-12 03:55:00|370.88|365.48|370.9|365.5|370.93|365.53|370.88|365.48|8
1641959710000|2022-01-12 03:55:10|370.89|365.49|370.92|365.52|370.92|365.52|370.89|365.49|10
1641959720000|2022-01-12 03:55:20|370.9|365.5|370.92|365.52|370.93|365.53|370.9|365.5|9
1641959730000|2022-01-12 03:55:30|370.91|365.51|370.84|365.44|370.93|365.53|370.83|365.43|16
1641959740000|2022-01-12 03:55:40|370.89|365.49|370.85|365.45|370.89|365.49|370.85|365.45|6
1641959750000|2022-01-12 03:55:50|370.84|365.44|370.75|365.35|370.87|365.47|370.75|365.35|21
1641959760000|2022-01-12 03:56:00|370.76|365.36|370.79|365.39|370.79|365.39|370.76|365.36|15
1641959770000|2022-01-12 03:56:10|370.78|365.38|370.79|365.39|370.81|365.41|370.77|365.37|8
1641959780000|2022-01-12 03:56:20|370.81|365.41|370.81|365.41|370.81|365.41|370.81|365.41|1
1641959790000|2022-01-12 03:56:30|370.83|365.43|370.81|365.41|370.83|365.43|370.78|365.38|6
1641959800000|2022-01-12 03:56:40|370.86|365.46|370.91|365.51|370.93|365.53|370.86|365.46|18
1641959810000|2022-01-12 03:56:50|370.93|365.53|370.95|365.55|370.95|365.55|370.9|365.5|18
1641959820000|2022-01-12 03:57:00|370.94|365.54|370.95|365.55|370.97|365.57|370.94|365.54|10
1641959830000|2022-01-12 03:57:10|370.93|365.53|371|365.6|371.06|365.66|370.93|365.53|18
1641959840000|2022-01-12 03:57:20|371.03|365.63|371.11|365.71|371.11|365.71|371.03|365.63|9
1641959850000|2022-01-12 03:57:30|370.91|365.51|371.11|365.71|371.11|365.71|370.91|365.51|4
1641959860000|2022-01-12 03:57:40|371.12|365.72|371.11|365.71|371.12|365.72|371.1|365.7|4
1641959870000|2022-01-12 03:57:50|371.13|365.73|371.1|365.7|371.13|365.73|371.1|365.7|3
1641959880000|2022-01-12 03:58:00|371.03|365.63|371.03|365.63|371.03|365.63|371.03|365.63|1
1641959890000|2022-01-12 03:58:10|371.1|365.7|371.1|365.7|371.1|365.7|371.03|365.63|7
1641959900000|2022-01-12 03:58:20|371.03|365.63|371.02|365.62|371.08|365.68|371|365.6|11
1641959910000|2022-01-12 03:58:30|371.03|365.63|370.95|365.55|371.13|365.73|370.93|365.53|25
1641959920000|2022-01-12 03:58:40|370.98|365.58|370.97|365.57|370.98|365.58|370.94|365.54|4
1641959930000|2022-01-12 03:58:50|370.98|365.58|370.99|365.59|371|365.6|370.98|365.58|8
1641959940000|2022-01-12 03:59:00|371.01|365.61|371.02|365.62|371.04|365.64|371.01|365.61|5
1641959950000|2022-01-12 03:59:10|371.04|365.64|371.05|365.65|371.07|365.67|371.02|365.62|14
1641959960000|2022-01-12 03:59:20|371.04|365.64|371.05|365.65|371.07|365.67|371.04|365.64|4
1641959970000|2022-01-12 03:59:30|371.04|365.64|371.06|365.66|371.12|365.72|371.04|365.64|20
1641959980000|2022-01-12 03:59:40|371.05|365.65|371.12|365.72|371.13|365.73|371.05|365.65|10
1641959990000|2022-01-12 03:59:50|371.13|365.73|371.2|365.8|371.2|365.8|371.12|365.72|15
1641960000000|2022-01-12 04:00:00|371.21|365.81|371.47|366.07|371.47|366.07|371.21|365.81|18
1641960010000|2022-01-12 04:00:10|371.48|366.08|371.45|366.05|371.48|366.08|371.43|366.03|9
1641960020000|2022-01-12 04:00:20|371.52|366.12|371.49|366.09|371.52|366.12|371.46|366.06|6
1641960030000|2022-01-12 04:00:30|371.48|366.08|371.52|366.12|371.52|366.12|371.48|366.08|5
1641960040000|2022-01-12 04:00:40|371.5|366.1|371.55|366.15|371.55|366.15|371.49|366.09|7
1641960050000|2022-01-12 04:00:50|371.54|366.14|371.59|366.19|371.59|366.19|371.54|366.14|17
1641960060000|2022-01-12 04:01:00|371.6|366.2|371.61|366.21|371.61|366.21|371.58|366.18|9
1641960070000|2022-01-12 04:01:10|371.6|366.2|371.65|366.25|371.65|366.25|371.6|366.2|6
1641960080000|2022-01-12 04:01:20|371.63|366.23|371.66|366.26|371.68|366.28|371.63|366.23|15
1641960090000|2022-01-12 04:01:30|371.64|366.24|371.69|366.29|371.72|366.32|371.64|366.24|14
1641960100000|2022-01-12 04:01:40|371.7|366.3|371.69|366.29|371.7|366.3|371.69|366.29|6
1641960110000|2022-01-12 04:01:50|371.71|366.31|371.73|366.33|371.73|366.33|371.71|366.31|2
1641960120000|2022-01-12 04:02:00|371.72|366.32|371.72|366.32|371.82|366.42|371.71|366.31|21
1641960130000|2022-01-12 04:02:10|371.7|366.3|371.71|366.31|371.8|366.4|371.7|366.3|25
1641960140000|2022-01-12 04:02:20|371.7|366.3|371.7|366.3|371.76|366.36|371.66|366.26|11
1641960150000|2022-01-12 04:02:30|371.66|366.26|371.68|366.28|371.69|366.29|371.66|366.26|6
1641960160000|2022-01-12 04:02:40|371.69|366.29|371.7|366.3|371.7|366.3|371.68|366.28|7
1641960170000|2022-01-12 04:02:50|371.68|366.28|371.72|366.32|371.72|366.32|371.68|366.28|6
1641960180000|2022-01-12 04:03:00|371.67|366.27|371.68|366.28|371.69|366.29|371.67|366.27|8
1641960190000|2022-01-12 04:03:10|371.69|366.29|371.68|366.28|371.71|366.31|371.67|366.27|13
1641960200000|2022-01-12 04:03:20|371.64|366.24|371.7|366.3|371.7|366.3|371.61|366.21|8
1641960210000|2022-01-12 04:03:30|371.66|366.26|371.68|366.28|371.71|366.31|371.66|366.26|4
1641960220000|2022-01-12 04:03:40|371.69|366.29|371.66|366.26|371.69|366.29|371.65|366.25|6
1641960230000|2022-01-12 04:03:50|371.65|366.25|371.7|366.3|371.7|366.3|371.65|366.25|5
1641960240000|2022-01-12 04:04:00|371.69|366.29|371.62|366.22|371.7|366.3|371.62|366.22|8
1641960250000|2022-01-12 04:04:10|371.61|366.21|371.52|366.12|371.65|366.25|371.51|366.11|11
1641960260000|2022-01-12 04:04:20|371.49|366.09|371.45|366.05|371.52|366.12|371.43|366.03|12
1641960270000|2022-01-12 04:04:30|371.46|366.06|371.5|366.1|371.53|366.13|371.43|366.03|18
1641960280000|2022-01-12 04:04:40|371.51|366.11|371.5|366.1|371.54|366.14|371.49|366.09|12
1641960290000|2022-01-12 04:04:50|371.53|366.13|371.52|366.12|371.54|366.14|371.48|366.08|15
1641960300000|2022-01-12 04:05:00|371.54|366.14|371.54|366.14|371.55|366.15|371.52|366.12|8
1641960310000|2022-01-12 04:05:10|371.55|366.15|371.7|366.3|371.77|366.37|371.54|366.14|19
1641960320000|2022-01-12 04:05:20|371.71|366.31|371.71|366.31|371.72|366.32|371.68|366.28|14
1641960330000|2022-01-12 04:05:30|371.72|366.32|371.71|366.31|371.75|366.35|371.69|366.29|10
1641960340000|2022-01-12 04:05:40|371.72|366.32|371.71|366.31|371.72|366.32|371.71|366.31|2
1641960350000|2022-01-12 04:05:50|371.72|366.32|371.72|366.32|371.73|366.33|371.7|366.3|9
1641960360000|2022-01-12 04:06:00|371.71|366.31|371.78|366.38|371.78|366.38|371.71|366.31|7
1641960370000|2022-01-12 04:06:10|371.76|366.36|371.74|366.34|371.78|366.38|371.73|366.33|9
1641960380000|2022-01-12 04:06:20|371.73|366.33|371.75|366.35|371.75|366.35|371.72|366.32|12
1641960390000|2022-01-12 04:06:30|371.74|366.34|371.75|366.35|371.75|366.35|371.74|366.34|4
1641960400000|2022-01-12 04:06:40|371.74|366.34|371.81|366.41|371.81|366.41|371.74|366.34|9
1641960410000|2022-01-12 04:06:50|371.8|366.4|371.8|366.4|371.81|366.41|371.8|366.4|5
1641960420000|2022-01-12 04:07:00|371.79|366.39|371.81|366.41|371.81|366.41|371.78|366.38|11
1641960430000|2022-01-12 04:07:10|371.84|366.44|371.85|366.45|371.88|366.48|371.84|366.44|7
1641960450000|2022-01-12 04:07:30|371.84|366.44|371.95|366.55|371.96|366.56|371.84|366.44|12
1641960460000|2022-01-12 04:07:40|371.91|366.51|372.02|366.62|372.02|366.62|371.91|366.51|9
1641960470000|2022-01-12 04:07:50|371.98|366.58|372.01|366.61|372.01|366.61|371.96|366.56|9
1641960480000|2022-01-12 04:08:00|372|366.6|372.02|366.62|372.03|366.63|372|366.6|5
1641960490000|2022-01-12 04:08:10|372.05|366.65|372.21|366.81|372.22|366.82|372.05|366.65|14
1641960500000|2022-01-12 04:08:20|372.2|366.8|372.25|366.85|372.25|366.85|372.17|366.77|12
1641960510000|2022-01-12 04:08:30|372.2|366.8|372.23|366.83|372.24|366.84|372.2|366.8|10
1641960520000|2022-01-12 04:08:40|372.25|366.85|372.23|366.83|372.25|366.85|372.22|366.82|10
1641960530000|2022-01-12 04:08:50|372.24|366.84|372.2|366.8|372.24|366.84|372.2|366.8|6
1641960540000|2022-01-12 04:09:00|372.19|366.79|372.21|366.81|372.26|366.86|372.16|366.76|12
1641960550000|2022-01-12 04:09:10|372.19|366.79|372.8|367.4|372.8|367.4|372.17|366.77|14
1641960560000|2022-01-12 04:09:20|372.67|367.27|372.93|367.53|372.96|367.56|372.54|367.14|30
1641960570000|2022-01-12 04:09:30|372.9|367.5|372.92|367.52|372.92|367.52|372.88|367.48|8
1641960580000|2022-01-12 04:09:40|372.93|367.53|372.92|367.52|372.95|367.55|372.91|367.51|7
1641960590000|2022-01-12 04:09:50|372.91|367.51|372.96|367.56|372.99|367.59|372.91|367.51|10
1641960600000|2022-01-12 04:10:00|372.94|367.54|372.92|367.52|372.95|367.55|372.91|367.51|9
1641960610000|2022-01-12 04:10:10|372.91|367.51|372.9|367.5|372.91|367.51|372.9|367.5|4
1641960620000|2022-01-12 04:10:20|372.86|367.46|372.9|367.5|372.91|367.51|372.86|367.46|12
1641960630000|2022-01-12 04:10:30|372.91|367.51|372.89|367.49|372.91|367.51|372.87|367.47|14
1641960640000|2022-01-12 04:10:40|372.88|367.48|372.89|367.49|372.93|367.53|372.87|367.47|14
1641960650000|2022-01-12 04:10:50|372.9|367.5|372.9|367.5|372.9|367.5|372.88|367.48|3
1641960660000|2022-01-12 04:11:00|372.88|367.48|372.79|367.39|372.88|367.48|372.77|367.37|14
1641960670000|2022-01-12 04:11:10|372.78|367.38|372.78|367.38|372.79|367.39|372.78|367.38|5
1641960680000|2022-01-12 04:11:20|372.77|367.37|372.79|367.39|372.8|367.4|372.77|367.37|4
1641960690000|2022-01-12 04:11:30|372.8|367.4|372.59|367.19|372.8|367.4|372.59|367.19|12
1641960700000|2022-01-12 04:11:40|372.6|367.2|372.43|367.03|372.61|367.21|372.39|366.99|19
1641960710000|2022-01-12 04:11:50|372.41|367.01|372.44|367.04|372.44|367.04|372.4|367|6
1641960720000|2022-01-12 04:12:00|372.42|367.02|372.43|367.03|372.43|367.03|372.4|367|3
1641960730000|2022-01-12 04:12:10|372.42|367.02|372.4|367|372.42|367.02|372.39|366.99|7
1641960740000|2022-01-12 04:12:20|372.39|366.99|372.38|366.98|372.42|367.02|372.37|366.97|11
1641960750000|2022-01-12 04:12:30|372.37|366.97|372.2|366.8|372.37|366.97|372.11|366.71|17
1641960760000|2022-01-12 04:12:40|372.19|366.79|372.16|366.76|372.2|366.8|372.15|366.75|8
1641960770000|2022-01-12 04:12:50|372.15|366.75|372.19|366.79|372.19|366.79|372.15|366.75|5
1641960780000|2022-01-12 04:13:00|372.18|366.78|372.13|366.73|372.18|366.78|372.11|366.71|8
1641960790000|2022-01-12 04:13:10|372.14|366.74|372.11|366.71|372.14|366.74|372.11|366.71|13
1641960800000|2022-01-12 04:13:20|372.12|366.72|372|366.6|372.12|366.72|371.94|366.54|16
1641960810000|2022-01-12 04:13:30|371.99|366.59|372.15|366.75|372.19|366.79|371.99|366.59|17
1641960820000|2022-01-12 04:13:40|372.14|366.74|372.16|366.76|372.17|366.77|372.14|366.74|12
1641960830000|2022-01-12 04:13:50|372.15|366.75|372.15|366.75|372.16|366.76|372.13|366.73|4
1641960840000|2022-01-12 04:14:00|372.14|366.74|372.14|366.74|372.16|366.76|372.14|366.74|8
1641960850000|2022-01-12 04:14:10|372.13|366.73|372.16|366.76|372.22|366.82|372.13|366.73|14
1641960860000|2022-01-12 04:14:20|372.19|366.79|372.32|366.92|372.32|366.92|372.16|366.76|10
1641960870000|2022-01-12 04:14:30|372.31|366.91|372.38|366.98|372.39|366.99|372.3|366.9|13
1641960880000|2022-01-12 04:14:40|372.39|366.99|372.35|366.95|372.39|366.99|372.33|366.93|9
1641960890000|2022-01-12 04:14:50|372.36|366.96|372.35|366.95|372.36|366.96|372.35|366.95|6
1641960900000|2022-01-12 04:15:00|372.34|366.94|372.36|366.96|372.37|366.97|372.34|366.94|7
1641960910000|2022-01-12 04:15:10|372.38|366.98|372.35|366.95|372.4|367|372.35|366.95|13
1641960920000|2022-01-12 04:15:20|372.36|366.96|372.36|366.96|372.36|366.96|372.35|366.95|3
1641960930000|2022-01-12 04:15:30|372.35|366.95|372.36|366.96|372.36|366.96|372.34|366.94|7
1641960940000|2022-01-12 04:15:40|372.35|366.95|372.31|366.91|372.35|366.95|372.28|366.88|7
1641960950000|2022-01-12 04:15:50|372.28|366.88|372.28|366.88|372.32|366.92|372.28|366.88|4
1641960960000|2022-01-12 04:16:00|372.32|366.92|372.26|366.86|372.32|366.92|372.26|366.86|7
1641960970000|2022-01-12 04:16:10|372.28|366.88|372.29|366.89|372.31|366.91|372.28|366.88|5
1641960980000|2022-01-12 04:16:20|372.31|366.91|372.31|366.91|372.34|366.94|372.29|366.89|12
1641960990000|2022-01-12 04:16:30|372.3|366.9|372.31|366.91|372.32|366.92|372.3|366.9|12
1641961000000|2022-01-12 04:16:40|372.3|366.9|372.27|366.87|372.31|366.91|372.26|366.86|9
1641961010000|2022-01-12 04:16:50|372.25|366.85|372.29|366.89|372.3|366.9|372.25|366.85|5
1641961020000|2022-01-12 04:17:00|372.3|366.9|372.29|366.89|372.3|366.9|372.28|366.88|6
1641961030000|2022-01-12 04:17:10|372.28|366.88|372.27|366.87|372.29|366.89|372.27|366.87|8
1641961040000|2022-01-12 04:17:20|372.28|366.88|372.25|366.85|372.28|366.88|372.24|366.84|19
1641961050000|2022-01-12 04:17:30|372.24|366.84|372.25|366.85|372.26|366.86|372.24|366.84|6
1641961060000|2022-01-12 04:17:40|372.26|366.86|372.27|366.87|372.27|366.87|372.24|366.84|7
1641961070000|2022-01-12 04:17:50|372.29|366.89|372.37|366.97|372.37|366.97|372.29|366.89|12
1641961080000|2022-01-12 04:18:00|372.36|366.96|372.34|366.94|372.38|366.98|372.34|366.94|14
1641961090000|2022-01-12 04:18:10|372.35|366.95|372.38|366.98|372.39|366.99|372.35|366.95|15
1641961100000|2022-01-12 04:18:20|372.41|367.01|372.38|366.98|372.41|367.01|372.35|366.95|14
1641961110000|2022-01-12 04:18:30|372.39|366.99|372.41|367.01|372.41|367.01|372.39|366.99|9
1641961120000|2022-01-12 04:18:40|372.4|367|372.42|367.02|372.45|367.05|372.4|367|14
1641961130000|2022-01-12 04:18:50|372.43|367.03|372.42|367.02|372.46|367.06|372.41|367.01|11
1641961140000|2022-01-12 04:19:00|372.41|367.01|372.43|367.03|372.43|367.03|372.41|367.01|5
1641961150000|2022-01-12 04:19:10|372.42|367.02|372.42|367.02|372.42|367.02|372.42|367.02|1
1641961160000|2022-01-12 04:19:20|372.44|367.04|372.44|367.04|372.44|367.04|372.44|367.04|1
1641961170000|2022-01-12 04:19:30|372.43|367.03|372.44|367.04|372.44|367.04|372.42|367.02|4
1641961180000|2022-01-12 04:19:40|372.42|367.02|372.42|367.02|372.42|367.02|372.42|367.02|1
1641961190000|2022-01-12 04:19:50|372.41|367.01|372.43|367.03|372.43|367.03|372.41|367.01|2
1641961200000|2022-01-12 04:20:00|372.44|367.04|372.44|367.04|372.45|367.05|372.44|367.04|3
1641961210000|2022-01-12 04:20:10|372.45|367.05|372.46|367.06|372.46|367.06|372.44|367.04|5
1641961220000|2022-01-12 04:20:20|372.47|367.07|372.47|367.07|372.47|367.07|372.46|367.06|5
1641961230000|2022-01-12 04:20:30|372.46|367.06|372.47|367.07|372.48|367.08|372.46|367.06|6
1641961240000|2022-01-12 04:20:40|372.46|367.06|372.35|366.95|372.47|367.07|372.35|366.95|9
1641961250000|2022-01-12 04:20:50|372.36|366.96|372.36|366.96|372.36|366.96|372.36|366.96|1
1641961260000|2022-01-12 04:21:00|372.35|366.95|372.42|367.02|372.44|367.04|372.34|366.94|10
1641961270000|2022-01-12 04:21:10|372.41|367.01|372.34|366.94|372.42|367.02|372.33|366.93|12
1641961280000|2022-01-12 04:21:20|372.32|366.92|372.33|366.93|372.34|366.94|372.3|366.9|9
1641961290000|2022-01-12 04:21:30|372.32|366.92|372.3|366.9|372.33|366.93|372.29|366.89|7
1641961300000|2022-01-12 04:21:40|372.31|366.91|372.34|366.94|372.34|366.94|372.3|366.9|7
1641961310000|2022-01-12 04:21:50|372.35|366.95|372.33|366.93|372.35|366.95|372.33|366.93|3
1641961320000|2022-01-12 04:22:00|372.34|366.94|372.34|366.94|372.34|366.94|372.34|366.94|1
1641961330000|2022-01-12 04:22:10|372.35|366.95|372.36|366.96|372.36|366.96|372.34|366.94|6
1641961340000|2022-01-12 04:22:20|372.35|366.95|372.35|366.95|372.36|366.96|372.35|366.95|3
1641961350000|2022-01-12 04:22:30|372.34|366.94|372.35|366.95|372.36|366.96|372.34|366.94|6
1641961360000|2022-01-12 04:22:40|372.36|366.96|372.44|367.04|372.46|367.06|372.36|366.96|8
1641961370000|2022-01-12 04:22:50|372.43|367.03|372.43|367.03|372.45|367.05|372.41|367.01|9
1641961380000|2022-01-12 04:23:00|372.41|367.01|372.43|367.03|372.43|367.03|372.4|367|7
1641961400000|2022-01-12 04:23:20|372.44|367.04|372.37|366.97|372.44|367.04|372.35|366.95|12
1641961410000|2022-01-12 04:23:30|372.36|366.96|372.36|366.96|372.38|366.98|372.36|366.96|5
1641961420000|2022-01-12 04:23:40|372.37|366.97|372.37|366.97|372.4|367|372.36|366.96|8
1641961430000|2022-01-12 04:23:50|372.39|366.99|372.39|366.99|372.39|366.99|372.38|366.98|3
1641961440000|2022-01-12 04:24:00|372.38|366.98|372.47|367.07|372.47|367.07|372.38|366.98|7
1641961450000|2022-01-12 04:24:10|372.48|367.08|372.51|367.11|372.51|367.11|372.48|367.08|3
1641961460000|2022-01-12 04:24:20|372.57|367.17|372.58|367.18|372.59|367.19|372.54|367.14|7
1641961470000|2022-01-12 04:24:30|372.59|367.19|372.65|367.25|372.65|367.25|372.59|367.19|5
1641961480000|2022-01-12 04:24:40|372.66|367.26|372.79|367.39|372.82|367.42|372.66|367.26|11
1641961490000|2022-01-12 04:24:50|372.78|367.38|372.79|367.39|372.81|367.41|372.77|367.37|7
1641961500000|2022-01-12 04:25:00|372.8|367.4|372.82|367.42|372.84|367.44|372.8|367.4|9
1641961510000|2022-01-12 04:25:10|372.83|367.43|372.82|367.42|372.86|367.46|372.81|367.41|14
1641961520000|2022-01-12 04:25:20|372.83|367.43|372.82|367.42|372.83|367.43|372.82|367.42|6
1641961530000|2022-01-12 04:25:30|372.86|367.46|372.82|367.42|372.86|367.46|372.8|367.4|6
1641961540000|2022-01-12 04:25:40|372.8|367.4|372.82|367.42|372.82|367.42|372.8|367.4|6
1641961550000|2022-01-12 04:25:50|372.81|367.41|372.81|367.41|372.81|367.41|372.8|367.4|3
1641961560000|2022-01-12 04:26:00|372.82|367.42|372.78|367.38|372.82|367.42|372.76|367.36|9
1641961570000|2022-01-12 04:26:10|372.75|367.35|372.8|367.4|372.8|367.4|372.71|367.31|9
1641961580000|2022-01-12 04:26:20|372.81|367.41|372.83|367.43|372.83|367.43|372.81|367.41|3
1641961590000|2022-01-12 04:26:30|372.8|367.4|372.73|367.33|372.83|367.43|372.73|367.33|6
1641961600000|2022-01-12 04:26:40|372.74|367.34|372.73|367.33|372.74|367.34|372.73|367.33|4
1641961610000|2022-01-12 04:26:50|372.74|367.34|372.75|367.35|372.75|367.35|372.74|367.34|4
1641961620000|2022-01-12 04:27:00|372.73|367.33|372.73|367.33|372.73|367.33|372.73|367.33|1
1641961630000|2022-01-12 04:27:10|372.72|367.32|372.72|367.32|372.73|367.33|372.72|367.32|5
1641961640000|2022-01-12 04:27:20|372.73|367.33|372.71|367.31|372.76|367.36|372.71|367.31|9
1641961650000|2022-01-12 04:27:30|372.72|367.32|372.72|367.32|372.73|367.33|372.71|367.31|11
1641961660000|2022-01-12 04:27:40|372.71|367.31|372.7|367.3|372.71|367.31|372.7|367.3|2
1641961670000|2022-01-12 04:27:50|372.69|367.29|372.61|367.21|372.69|367.29|372.58|367.18|14
1641961680000|2022-01-12 04:28:00|372.56|367.16|372.54|367.14|372.58|367.18|372.54|367.14|8
1641961690000|2022-01-12 04:28:10|372.48|367.08|372.22|366.82|372.5|367.1|372.22|366.82|18
1641961700000|2022-01-12 04:28:20|372.21|366.81|372.14|366.74|372.22|366.82|372.13|366.73|9
1641961710000|2022-01-12 04:28:30|372.15|366.75|372.16|366.76|372.19|366.79|372.15|366.75|4
1641961720000|2022-01-12 04:28:40|372.15|366.75|371.92|366.52|372.15|366.75|371.92|366.52|13
1641961730000|2022-01-12 04:28:50|371.94|366.54|371.98|366.58|371.99|366.59|371.87|366.47|19
1641961740000|2022-01-12 04:29:00|371.97|366.57|371.95|366.55|371.97|366.57|371.91|366.51|12
1641961750000|2022-01-12 04:29:10|371.96|366.56|371.92|366.52|371.97|366.57|371.92|366.52|17
1641961760000|2022-01-12 04:29:20|371.94|366.54|371.93|366.53|371.95|366.55|371.93|366.53|8
1641961770000|2022-01-12 04:29:30|371.92|366.52|371.94|366.54|372.02|366.62|371.92|366.52|21
1641961780000|2022-01-12 04:29:40|371.93|366.53|371.93|366.53|371.95|366.55|371.9|366.5|13
1641961790000|2022-01-12 04:29:50|371.92|366.52|371.92|366.52|371.93|366.53|371.92|366.52|3
1641961800000|2022-01-12 04:30:00|371.93|366.53|371.8|366.4|371.93|366.53|371.79|366.39|14
1641961810000|2022-01-12 04:30:10|371.81|366.41|371.8|366.4|371.86|366.46|371.8|366.4|16
1641961820000|2022-01-12 04:30:20|371.81|366.41|371.83|366.43|371.84|366.44|371.76|366.36|23
1641961830000|2022-01-12 04:30:30|371.82|366.42|371.79|366.39|371.83|366.43|371.78|366.38|6
1641961840000|2022-01-12 04:30:40|371.81|366.41|371.79|366.39|371.81|366.41|371.78|366.38|7
1641961850000|2022-01-12 04:30:50|371.83|366.43|371.79|366.39|371.83|366.43|371.77|366.37|10
1641961860000|2022-01-12 04:31:00|371.78|366.38|371.8|366.4|371.82|366.42|371.78|366.38|9
1641961870000|2022-01-12 04:31:10|371.81|366.41|371.78|366.38|371.81|366.41|371.77|366.37|4
1641961880000|2022-01-12 04:31:20|371.77|366.37|371.78|366.38|371.78|366.38|371.77|366.37|4
1641961890000|2022-01-12 04:31:30|371.79|366.39|371.78|366.38|371.79|366.39|371.77|366.37|4
1641961900000|2022-01-12 04:31:40|371.79|366.39|371.79|366.39|371.79|366.39|371.79|366.39|1
1641961910000|2022-01-12 04:31:50|371.81|366.41|371.8|366.4|371.84|366.44|371.8|366.4|6
1641961920000|2022-01-12 04:32:00|371.81|366.41|371.81|366.41|371.81|366.41|371.79|366.39|7
1641961930000|2022-01-12 04:32:10|371.8|366.4|371.79|366.39|371.82|366.42|371.76|366.36|8
1641961940000|2022-01-12 04:32:20|371.8|366.4|371.81|366.41|371.81|366.41|371.78|366.38|12
1641961950000|2022-01-12 04:32:30|371.82|366.42|371.79|366.39|371.82|366.42|371.79|366.39|8
1641961960000|2022-01-12 04:32:40|371.8|366.4|371.8|366.4|371.81|366.41|371.78|366.38|11
1641961970000|2022-01-12 04:32:50|371.79|366.39|371.8|366.4|371.8|366.4|371.78|366.38|9
1641961980000|2022-01-12 04:33:00|371.82|366.42|371.8|366.4|371.82|366.42|371.79|366.39|8
1641961990000|2022-01-12 04:33:10|371.79|366.39|371.79|366.39|371.8|366.4|371.79|366.39|3
1641962000000|2022-01-12 04:33:20|371.81|366.41|371.79|366.39|371.81|366.41|371.79|366.39|2
1641962010000|2022-01-12 04:33:30|371.78|366.38|371.8|366.4|371.81|366.41|371.78|366.38|5
1641962030000|2022-01-12 04:33:50|371.79|366.39|371.9|366.5|371.9|366.5|371.79|366.39|6
1641962040000|2022-01-12 04:34:00|371.89|366.49|371.86|366.46|371.9|366.5|371.85|366.45|6
1641962050000|2022-01-12 04:34:10|371.87|366.47|371.87|366.47|371.87|366.47|371.86|366.46|5
1641962060000|2022-01-12 04:34:20|371.88|366.48|371.81|366.41|371.88|366.48|371.81|366.41|11
1641962070000|2022-01-12 04:34:30|371.8|366.4|371.81|366.41|371.81|366.41|371.8|366.4|2
1641962080000|2022-01-12 04:34:40|371.8|366.4|371.81|366.41|371.81|366.41|371.75|366.35|8
1641962090000|2022-01-12 04:34:50|371.8|366.4|371.77|366.37|371.81|366.41|371.77|366.37|4
1641962100000|2022-01-12 04:35:00|371.76|366.36|371.79|366.39|371.8|366.4|371.76|366.36|13
1641962110000|2022-01-12 04:35:10|371.78|366.38|371.83|366.43|371.84|366.44|371.77|366.37|27
1641962120000|2022-01-12 04:35:20|371.82|366.42|371.85|366.45|371.86|366.46|371.82|366.42|4
1641962130000|2022-01-12 04:35:30|371.84|366.44|371.84|366.44|371.86|366.46|371.83|366.43|8
1641962140000|2022-01-12 04:35:40|371.85|366.45|371.85|366.45|371.86|366.46|371.84|366.44|7
1641962150000|2022-01-12 04:35:50|371.83|366.43|371.84|366.44|371.85|366.45|371.82|366.42|6
1641962160000|2022-01-12 04:36:00|371.85|366.45|371.85|366.45|371.86|366.46|371.85|366.45|3
1641962170000|2022-01-12 04:36:10|371.86|366.46|371.88|366.48|371.89|366.49|371.85|366.45|13
1641962180000|2022-01-12 04:36:20|371.89|366.49|371.88|366.48|371.9|366.5|371.87|366.47|7
1641962190000|2022-01-12 04:36:30|371.9|366.5|371.87|366.47|371.9|366.5|371.87|366.47|6
1641962200000|2022-01-12 04:36:40|371.88|366.48|371.88|366.48|371.88|366.48|371.88|366.48|1
1641962210000|2022-01-12 04:36:50|371.89|366.49|371.87|366.47|371.89|366.49|371.87|366.47|5
1641962230000|2022-01-12 04:37:10|371.89|366.49|371.97|366.57|371.99|366.59|371.88|366.48|18
1641962240000|2022-01-12 04:37:20|371.99|366.59|372.04|366.64|372.05|366.65|371.97|366.57|8
1641962250000|2022-01-12 04:37:30|372.05|366.65|371.97|366.57|372.05|366.65|371.95|366.55|18
1641962270000|2022-01-12 04:37:50|372|366.6|371.97|366.57|372|366.6|371.97|366.57|6
1641962280000|2022-01-12 04:38:00|372.03|366.63|372.03|366.63|372.03|366.63|372.02|366.62|5
1641962290000|2022-01-12 04:38:10|372.05|366.65|372.17|366.77|372.21|366.81|372.05|366.65|15
1641962300000|2022-01-12 04:38:20|372.22|366.82|372.21|366.81|372.22|366.82|372.17|366.77|12
1641962310000|2022-01-12 04:38:30|372.2|366.8|372.22|366.82|372.22|366.82|372.17|366.77|16
1641962320000|2022-01-12 04:38:40|372.2|366.8|372.3|366.9|372.3|366.9|372.16|366.76|17
1641962330000|2022-01-12 04:38:50|372.27|366.87|372.26|366.86|372.29|366.89|372.25|366.85|6
1641962340000|2022-01-12 04:39:00|372.25|366.85|372.2|366.8|372.28|366.88|372.17|366.77|18
1641962350000|2022-01-12 04:39:10|372.19|366.79|372.18|366.78|372.19|366.79|372.18|366.78|6
1641962360000|2022-01-12 04:39:20|372.19|366.79|372.21|366.81|372.21|366.81|372.18|366.78|8
1641962370000|2022-01-12 04:39:30|372.2|366.8|372.2|366.8|372.21|366.81|372.2|366.8|7
1641962380000|2022-01-12 04:39:40|372.21|366.81|372.21|366.81|372.21|366.81|372.2|366.8|3
1641962390000|2022-01-12 04:39:50|372.19|366.79|372.26|366.86|372.28|366.88|372.19|366.79|14
1641962400000|2022-01-12 04:40:00|372.25|366.85|372.29|366.89|372.29|366.89|372.22|366.82|10
1641962410000|2022-01-12 04:40:10|372.24|366.84|372.29|366.89|372.29|366.89|372.24|366.84|12
1641962420000|2022-01-12 04:40:20|372.28|366.88|372.26|366.86|372.28|366.88|372.25|366.85|19
1641962430000|2022-01-12 04:40:30|372.29|366.89|372.26|366.86|372.29|366.89|372.25|366.85|16
1641962440000|2022-01-12 04:40:40|372.28|366.88|372.33|366.93|372.34|366.94|372.26|366.86|10
1641962450000|2022-01-12 04:40:50|372.32|366.92|372.31|366.91|372.32|366.92|372.31|366.91|4
1641962460000|2022-01-12 04:41:00|372.32|366.92|372.32|366.92|372.32|366.92|372.31|366.91|3
1641962470000|2022-01-12 04:41:10|372.33|366.93|372.31|366.91|372.33|366.93|372.3|366.9|7
1641962480000|2022-01-12 04:41:20|372.32|366.92|372.31|366.91|372.32|366.92|372.31|366.91|2
1641962490000|2022-01-12 04:41:30|372.32|366.92|372.29|366.89|372.32|366.92|372.28|366.88|9
1641962500000|2022-01-12 04:41:40|372.28|366.88|372.3|366.9|372.3|366.9|372.26|366.86|13
1641962510000|2022-01-12 04:41:50|372.31|366.91|372.29|366.89|372.33|366.93|372.29|366.89|5
1641962520000|2022-01-12 04:42:00|372.32|366.92|372.28|366.88|372.32|366.92|372.28|366.88|9
1641962530000|2022-01-12 04:42:10|372.29|366.89|372.32|366.92|372.32|366.92|372.29|366.89|3
1641962550000|2022-01-12 04:42:30|372.33|366.93|372.32|366.92|372.33|366.93|372.32|366.92|2
1641962560000|2022-01-12 04:42:40|372.31|366.91|372.29|366.89|372.31|366.91|372.29|366.89|3
1641962570000|2022-01-12 04:42:50|372.3|366.9|372.3|366.9|372.3|366.9|372.3|366.9|1
1641962580000|2022-01-12 04:43:00|372.31|366.91|372.31|366.91|372.31|366.91|372.31|366.91|1
1641962590000|2022-01-12 04:43:10|372.3|366.9|372.3|366.9|372.3|366.9|372.3|366.9|1
1641962600000|2022-01-12 04:43:20|372.29|366.89|372.3|366.9|372.3|366.9|372.29|366.89|2
1641962610000|2022-01-12 04:43:30|372.31|366.91|372.3|366.9|372.31|366.91|372.29|366.89|4
1641962620000|2022-01-12 04:43:40|372.31|366.91|372.31|366.91|372.31|366.91|372.3|366.9|3
1641962630000|2022-01-12 04:43:50|372.32|366.92|372.32|366.92|372.32|366.92|372.31|366.91|3
1641962640000|2022-01-12 04:44:00|372.31|366.91|372.45|367.05|372.45|367.05|372.31|366.91|13
1641962650000|2022-01-12 04:44:10|372.44|367.04|372.48|367.08|372.48|367.08|372.42|367.02|7
1641962660000|2022-01-12 04:44:20|372.47|367.07|372.62|367.22|372.62|367.22|372.42|367.02|19
1641962670000|2022-01-12 04:44:30|372.61|367.21|372.68|367.28|372.68|367.28|372.61|367.21|17
1641962680000|2022-01-12 04:44:40|372.66|367.26|372.69|367.29|372.69|367.29|372.66|367.26|10
1641962690000|2022-01-12 04:44:50|372.68|367.28|372.68|367.28|372.69|367.29|372.67|367.27|5
1641962700000|2022-01-12 04:45:00|372.69|367.29|372.68|367.28|372.69|367.29|372.68|367.28|4
1641962710000|2022-01-12 04:45:10|372.69|367.29|372.68|367.28|372.69|367.29|372.67|367.27|8
1641962720000|2022-01-12 04:45:20|372.7|367.3|372.66|367.26|372.7|367.3|372.64|367.24|14
1641962730000|2022-01-12 04:45:30|372.67|367.27|372.68|367.28|372.68|367.28|372.64|367.24|7
1641962740000|2022-01-12 04:45:40|372.67|367.27|372.68|367.28|372.68|367.28|372.66|367.26|4
1641962750000|2022-01-12 04:45:50|372.67|367.27|372.67|367.27|372.67|367.27|372.66|367.26|3
1641962760000|2022-01-12 04:46:00|372.62|367.22|372.62|367.22|372.62|367.22|372.6|367.2|3
1641962770000|2022-01-12 04:46:10|372.61|367.21|372.67|367.27|372.68|367.28|372.59|367.19|15
1641962780000|2022-01-12 04:46:20|372.66|367.26|372.65|367.25|372.66|367.26|372.65|367.25|2
1641962790000|2022-01-12 04:46:30|372.64|367.24|372.66|367.26|372.66|367.26|372.64|367.24|6
1641962800000|2022-01-12 04:46:40|372.67|367.27|372.68|367.28|372.69|367.29|372.66|367.26|6
1641962810000|2022-01-12 04:46:50|372.69|367.29|372.68|367.28|372.69|367.29|372.68|367.28|2
1641962820000|2022-01-12 04:47:00|372.69|367.29|372.73|367.33|372.77|367.37|372.69|367.29|9
1641962830000|2022-01-12 04:47:10|372.74|367.34|372.76|367.36|372.76|367.36|372.73|367.33|5
1641962840000|2022-01-12 04:47:20|372.77|367.37|372.78|367.38|372.79|367.39|372.77|367.37|6
1641962850000|2022-01-12 04:47:30|372.76|367.36|372.78|367.38|372.8|367.4|372.76|367.36|4
1641962860000|2022-01-12 04:47:40|372.77|367.37|372.76|367.36|372.78|367.38|372.76|367.36|6
1641962870000|2022-01-12 04:47:50|372.77|367.37|372.76|367.36|372.77|367.37|372.76|367.36|2
1641962880000|2022-01-12 04:48:00|372.77|367.37|372.69|367.29|372.77|367.37|372.69|367.29|9
1641962890000|2022-01-12 04:48:10|372.68|367.28|372.63|367.23|372.68|367.28|372.6|367.2|11
1641962900000|2022-01-12 04:48:20|372.64|367.24|372.64|367.24|372.64|367.24|372.64|367.24|1
1641962910000|2022-01-12 04:48:30|372.63|367.23|372.64|367.24|372.64|367.24|372.62|367.22|7
1641962920000|2022-01-12 04:48:40|372.63|367.23|372.53|367.13|372.65|367.25|372.53|367.13|11
1641962930000|2022-01-12 04:48:50|372.55|367.15|372.58|367.18|372.6|367.2|372.5|367.1|21
1641962940000|2022-01-12 04:49:00|372.59|367.19|372.57|367.17|372.59|367.19|372.57|367.17|5
1641962950000|2022-01-12 04:49:10|372.56|367.16|372.57|367.17|372.59|367.19|372.55|367.15|10
1641962960000|2022-01-12 04:49:20|372.58|367.18|372.58|367.18|372.58|367.18|372.58|367.18|1
1641962970000|2022-01-12 04:49:30|372.57|367.17|372.58|367.18|372.58|367.18|372.57|367.17|2
1641962980000|2022-01-12 04:49:40|372.59|367.19|372.59|367.19|372.59|367.19|372.59|367.19|1
1641962990000|2022-01-12 04:49:50|372.6|367.2|372.61|367.21|372.61|367.21|372.6|367.2|2
1641963000000|2022-01-12 04:50:00|372.62|367.22|372.65|367.25|372.67|367.27|372.62|367.22|11
1641963010000|2022-01-12 04:50:10|372.66|367.26|372.64|367.24|372.66|367.26|372.62|367.22|9
1641963020000|2022-01-12 04:50:20|372.63|367.23|372.65|367.25|372.67|367.27|372.61|367.21|8
1641963030000|2022-01-12 04:50:30|372.66|367.26|372.61|367.21|372.7|367.3|372.61|367.21|9
1641963040000|2022-01-12 04:50:40|372.6|367.2|372.56|367.16|372.61|367.21|372.53|367.13|14
1641963050000|2022-01-12 04:50:50|372.55|367.15|372.53|367.13|372.55|367.15|372.52|367.12|11
1641963060000|2022-01-12 04:51:00|372.52|367.12|372.57|367.17|372.57|367.17|372.52|367.12|7
1641963070000|2022-01-12 04:51:10|372.56|367.16|372.55|367.15|372.57|367.17|372.55|367.15|3
1641963080000|2022-01-12 04:51:20|372.54|367.14|372.54|367.14|372.54|367.14|372.52|367.12|6
1641963090000|2022-01-12 04:51:30|372.55|367.15|372.51|367.11|372.57|367.17|372.51|367.11|9
1641963100000|2022-01-12 04:51:40|372.52|367.12|372.54|367.14|372.55|367.15|372.46|367.06|18
1641963110000|2022-01-12 04:51:50|372.53|367.13|372.51|367.11|372.54|367.14|372.51|367.11|8
1641963120000|2022-01-12 04:52:00|372.52|367.12|372.48|367.08|372.52|367.12|372.44|367.04|9
1641963130000|2022-01-12 04:52:10|372.47|367.07|372.38|366.98|372.47|367.07|372.38|366.98|6
1641963140000|2022-01-12 04:52:20|372.34|366.94|372.25|366.85|372.34|366.94|372.22|366.82|13
1641963150000|2022-01-12 04:52:30|372.26|366.86|372.18|366.78|372.26|366.86|372.18|366.78|9
1641963160000|2022-01-12 04:52:40|372.19|366.79|372.23|366.83|372.25|366.85|372.17|366.77|12
1641963170000|2022-01-12 04:52:50|372.24|366.84|372.23|366.83|372.24|366.84|372.23|366.83|2
1641963190000|2022-01-12 04:53:10|372.24|366.84|372.23|366.83|372.24|366.84|372.23|366.83|6
1641963210000|2022-01-12 04:53:30|372.24|366.84|372.28|366.88|372.28|366.88|372.24|366.84|5
1641963220000|2022-01-12 04:53:40|372.29|366.89|372.43|367.03|372.46|367.06|372.27|366.87|17
1641963230000|2022-01-12 04:53:50|372.44|367.04|372.45|367.05|372.45|367.05|372.44|367.04|2
1641963240000|2022-01-12 04:54:00|372.44|367.04|372.41|367.01|372.44|367.04|372.41|367.01|3
1641963250000|2022-01-12 04:54:10|372.39|366.99|372.4|367|372.4|367|372.39|366.99|2
1641963260000|2022-01-12 04:54:20|372.41|367.01|372.46|367.06|372.46|367.06|372.41|367.01|3
1641963270000|2022-01-12 04:54:30|372.5|367.1|372.63|367.23|372.64|367.24|372.5|367.1|9
1641963280000|2022-01-12 04:54:40|372.64|367.24|372.69|367.29|372.72|367.32|372.63|367.23|5
1641963290000|2022-01-12 04:54:50|372.72|367.32|372.79|367.39|372.81|367.41|372.71|367.31|21
1641963300000|2022-01-12 04:55:00|372.81|367.41|372.84|367.44|372.84|367.44|372.79|367.39|9
1641963310000|2022-01-12 04:55:10|372.85|367.45|372.86|367.46|372.87|367.47|372.85|367.45|5
1641963320000|2022-01-12 04:55:20|372.88|367.48|372.87|367.47|372.88|367.48|372.86|367.46|3
1641963330000|2022-01-12 04:55:30|372.88|367.48|372.88|367.48|372.88|367.48|372.88|367.48|1
1641963350000|2022-01-12 04:55:50|372.87|367.47|372.73|367.33|372.87|367.47|372.72|367.32|12
1641963360000|2022-01-12 04:56:00|372.72|367.32|372.69|367.29|372.72|367.32|372.69|367.29|6
1641963370000|2022-01-12 04:56:10|372.68|367.28|372.41|367.01|372.68|367.28|372.35|366.95|18
1641963380000|2022-01-12 04:56:20|372.45|367.05|372.68|367.28|372.69|367.29|372.45|367.05|18
1641963390000|2022-01-12 04:56:30|372.66|367.26|372.64|367.24|372.66|367.26|372.57|367.17|17
1641963400000|2022-01-12 04:56:40|372.63|367.23|372.64|367.24|372.65|367.25|372.63|367.23|4
1641963410000|2022-01-12 04:56:50|372.65|367.25|372.75|367.35|372.75|367.35|372.65|367.25|6
1641963420000|2022-01-12 04:57:00|372.74|367.34|372.78|367.38|372.78|367.38|372.74|367.34|4
1641963430000|2022-01-12 04:57:10|372.79|367.39|372.8|367.4|372.8|367.4|372.69|367.29|18
1641963440000|2022-01-12 04:57:20|372.78|367.38|372.73|367.33|372.8|367.4|372.72|367.32|8
1641963450000|2022-01-12 04:57:30|372.72|367.32|372.78|367.38|372.78|367.38|372.72|367.32|13
1641963460000|2022-01-12 04:57:40|372.76|367.36|372.79|367.39|372.79|367.39|372.76|367.36|12
1641963470000|2022-01-12 04:57:50|372.78|367.38|372.78|367.38|372.79|367.39|372.77|367.37|7
1641963480000|2022-01-12 04:58:00|372.77|367.37|372.79|367.39|372.8|367.4|372.76|367.36|8
1641963490000|2022-01-12 04:58:10|372.76|367.36|372.79|367.39|372.79|367.39|372.76|367.36|6
1641963500000|2022-01-12 04:58:20|372.76|367.36|372.65|367.25|372.79|367.39|372.64|367.24|13
1641963510000|2022-01-12 04:58:30|372.64|367.24|372.55|367.15|372.65|367.25|372.45|367.05|18
1641963520000|2022-01-12 04:58:40|372.56|367.16|372.54|367.14|372.57|367.17|372.54|367.14|7
1641963530000|2022-01-12 04:58:50|372.55|367.15|372.54|367.14|372.55|367.15|372.54|367.14|14
1641963540000|2022-01-12 04:59:00|372.55|367.15|372.61|367.21|372.63|367.23|372.49|367.09|12
1641963550000|2022-01-12 04:59:10|372.6|367.2|372.62|367.22|372.65|367.25|372.6|367.2|9
1641963560000|2022-01-12 04:59:20|372.6|367.2|372.65|367.25|372.65|367.25|372.6|367.2|8
1641963570000|2022-01-12 04:59:30|372.62|367.22|372.65|367.25|372.66|367.26|372.61|367.21|9
1641963580000|2022-01-12 04:59:40|372.66|367.26|372.67|367.27|372.68|367.28|372.66|367.26|11
1641963590000|2022-01-12 04:59:50|372.66|367.26|372.67|367.27|372.68|367.28|372.65|367.25|8
1641963600000|2022-01-12 05:00:00|372.68|367.28|372.65|367.25|372.68|367.28|372.64|367.24|13
1641963610000|2022-01-12 05:00:10|372.64|367.24|372.64|367.24|372.64|367.24|372.64|367.24|1
1641963620000|2022-01-12 05:00:20|372.62|367.22|372.68|367.28|372.68|367.28|372.61|367.21|10
1641963630000|2022-01-12 05:00:30|372.67|367.27|372.68|367.28|372.69|367.29|372.67|367.27|6
1641963640000|2022-01-12 05:00:40|372.69|367.29|372.62|367.22|372.69|367.29|372.62|367.22|3
1641963650000|2022-01-12 05:00:50|372.61|367.21|372.62|367.22|372.62|367.22|372.61|367.21|2
1641963660000|2022-01-12 05:01:00|372.61|367.21|372.58|367.18|372.61|367.21|372.58|367.18|6
1641963670000|2022-01-12 05:01:10|372.6|367.2|372.57|367.17|372.6|367.2|372.56|367.16|5
1641963680000|2022-01-12 05:01:20|372.56|367.16|372.52|367.12|372.59|367.19|372.52|367.12|12
1641963690000|2022-01-12 05:01:30|372.51|367.11|372.5|367.1|372.51|367.11|372.5|367.1|2
1641963700000|2022-01-12 05:01:40|372.51|367.11|372.39|366.99|372.51|367.11|372.39|366.99|6
1641963710000|2022-01-12 05:01:50|372.37|366.97|372.4|367|372.4|367|372.36|366.96|10
1641963720000|2022-01-12 05:02:00|372.39|366.99|372.26|366.86|372.39|366.99|372.25|366.85|16
1641963730000|2022-01-12 05:02:10|372.27|366.87|372.24|366.84|372.27|366.87|372.24|366.84|5
1641963740000|2022-01-12 05:02:20|372.25|366.85|372.23|366.83|372.25|366.85|372.22|366.82|7
1641963750000|2022-01-12 05:02:30|372.24|366.84|372.21|366.81|372.25|366.85|372.21|366.81|9
1641963760000|2022-01-12 05:02:40|372.22|366.82|372.2|366.8|372.23|366.83|372.2|366.8|9
1641963770000|2022-01-12 05:02:50|372.21|366.81|372.2|366.8|372.21|366.81|372.2|366.8|6
1641963780000|2022-01-12 05:03:00|372.19|366.79|372.2|366.8|372.2|366.8|372.18|366.78|4
1641963790000|2022-01-12 05:03:10|372.18|366.78|372.19|366.79|372.2|366.8|372.18|366.78|6
1641963800000|2022-01-12 05:03:20|372.21|366.81|372.2|366.8|372.21|366.81|372.19|366.79|5
1641963810000|2022-01-12 05:03:30|372.19|366.79|372.2|366.8|372.2|366.8|372.19|366.79|4
1641963820000|2022-01-12 05:03:40|372.19|366.79|372.2|366.8|372.2|366.8|372.19|366.79|10
1641963830000|2022-01-12 05:03:50|372.19|366.79|372.14|366.74|372.2|366.8|372.14|366.74|8
1641963840000|2022-01-12 05:04:00|372.13|366.73|372.13|366.73|372.14|366.74|372.13|366.73|3
1641963850000|2022-01-12 05:04:10|372.15|366.75|372.11|366.71|372.16|366.76|372.11|366.71|5
1641963860000|2022-01-12 05:04:20|372.12|366.72|372.1|366.7|372.12|366.72|372.1|366.7|5
1641963870000|2022-01-12 05:04:30|372.09|366.69|372.13|366.73|372.14|366.74|372.09|366.69|5
1641963880000|2022-01-12 05:04:40|372.15|366.75|372.13|366.73|372.15|366.75|372.13|366.73|8
1641963890000|2022-01-12 05:04:50|372.14|366.74|372.15|366.75|372.15|366.75|372.14|366.74|4
1641963900000|2022-01-12 05:05:00|372.17|366.77|372.18|366.78|372.18|366.78|372.17|366.77|2
1641963910000|2022-01-12 05:05:10|372.17|366.77|372.17|366.77|372.18|366.78|372.17|366.77|3
1641963920000|2022-01-12 05:05:20|372.18|366.78|372.29|366.89|372.29|366.89|372.14|366.74|18
1641963930000|2022-01-12 05:05:30|372.3|366.9|372.46|367.06|372.49|367.09|372.3|366.9|21
1641963940000|2022-01-12 05:05:40|372.44|367.04|372.45|367.05|372.51|367.11|372.42|367.02|13
1641963950000|2022-01-12 05:05:50|372.44|367.04|372.45|367.05|372.46|367.06|372.44|367.04|4
1641963960000|2022-01-12 05:06:00|372.46|367.06|372.48|367.08|372.48|367.08|372.45|367.05|5
1641963970000|2022-01-12 05:06:10|372.47|367.07|372.47|367.07|372.47|367.07|372.45|367.05|5
1641963980000|2022-01-12 05:06:20|372.48|367.08|372.59|367.19|372.62|367.22|372.48|367.08|16
1641963990000|2022-01-12 05:06:30|372.58|367.18|372.57|367.17|372.58|367.18|372.56|367.16|6
1641964000000|2022-01-12 05:06:40|372.58|367.18|372.58|367.18|372.59|367.19|372.58|367.18|3
1641964010000|2022-01-12 05:06:50|372.59|367.19|372.59|367.19|372.62|367.22|372.59|367.19|6
1641964020000|2022-01-12 05:07:00|372.58|367.18|372.62|367.22|372.62|367.22|372.58|367.18|5
1641964030000|2022-01-12 05:07:10|372.64|367.24|372.66|367.26|372.69|367.29|372.63|367.23|12
1641964040000|2022-01-12 05:07:20|372.65|367.25|372.66|367.26|372.67|367.27|372.65|367.25|8
1641964050000|2022-01-12 05:07:30|372.65|367.25|372.65|367.25|372.67|367.27|372.64|367.24|6
1641964060000|2022-01-12 05:07:40|372.66|367.26|372.79|367.39|372.81|367.41|372.64|367.24|18
1641964070000|2022-01-12 05:07:50|372.8|367.4|372.8|367.4|372.81|367.41|372.79|367.39|7
1641964080000|2022-01-12 05:08:00|372.79|367.39|372.76|367.36|372.8|367.4|372.75|367.35|8
1641964090000|2022-01-12 05:08:10|372.77|367.37|372.8|367.4|372.81|367.41|372.76|367.36|10
1641964100000|2022-01-12 05:08:20|372.79|367.39|372.8|367.4|372.8|367.4|372.79|367.39|2
1641964110000|2022-01-12 05:08:30|372.79|367.39|372.78|367.38|372.8|367.4|372.75|367.35|11
1641964120000|2022-01-12 05:08:40|372.77|367.37|372.72|367.32|372.78|367.38|372.72|367.32|6
1641964130000|2022-01-12 05:08:50|372.71|367.31|372.69|367.29|372.71|367.31|372.69|367.29|10
1641964140000|2022-01-12 05:09:00|372.68|367.28|372.67|367.27|372.69|367.29|372.66|367.26|7
1641964150000|2022-01-12 05:09:10|372.65|367.25|372.54|367.14|372.65|367.25|372.5|367.1|22
1641964160000|2022-01-12 05:09:20|372.55|367.15|372.51|367.11|372.55|367.15|372.51|367.11|10
1641964170000|2022-01-12 05:09:30|372.5|367.1|372.54|367.14|372.54|367.14|372.5|367.1|8
1641964180000|2022-01-12 05:09:40|372.55|367.15|372.59|367.19|372.59|367.19|372.55|367.15|3
1641964190000|2022-01-12 05:09:50|372.6|367.2|372.6|367.2|372.61|367.21|372.59|367.19|8
1641964200000|2022-01-12 05:10:00|372.61|367.21|372.66|367.26|372.67|367.27|372.6|367.2|9
1641964210000|2022-01-12 05:10:10|372.67|367.27|372.69|367.29|372.7|367.3|372.67|367.27|5
1641964220000|2022-01-12 05:10:20|372.68|367.28|372.72|367.32|372.72|367.32|372.68|367.28|4
1641964240000|2022-01-12 05:10:40|372.71|367.31|372.71|367.31|372.71|367.31|372.71|367.31|1
1641964250000|2022-01-12 05:10:50|372.73|367.33|372.71|367.31|372.73|367.33|372.7|367.3|8
1641964260000|2022-01-12 05:11:00|372.73|367.33|372.71|367.31|372.73|367.33|372.7|367.3|9
1641964270000|2022-01-12 05:11:10|372.7|367.3|372.65|367.25|372.7|367.3|372.58|367.18|17
1641964280000|2022-01-12 05:11:20|372.66|367.26|372.65|367.25|372.67|367.27|372.64|367.24|12
1641964290000|2022-01-12 05:11:30|372.66|367.26|372.65|367.25|372.66|367.26|372.64|367.24|9
1641964300000|2022-01-12 05:11:40|372.66|367.26|372.66|367.26|372.66|367.26|372.65|367.25|5
1641964310000|2022-01-12 05:11:50|372.67|367.27|372.67|367.27|372.67|367.27|372.67|367.27|1
1641964320000|2022-01-12 05:12:00|372.66|367.26|372.65|367.25|372.66|367.26|372.65|367.25|2
1641964330000|2022-01-12 05:12:10|372.64|367.24|372.67|367.27|372.7|367.3|372.6|367.2|22
1641964340000|2022-01-12 05:12:20|372.66|367.26|372.75|367.35|372.75|367.35|372.61|367.21|16
1641964350000|2022-01-12 05:12:30|372.76|367.36|372.78|367.38|372.79|367.39|372.76|367.36|11
1641964360000|2022-01-12 05:12:40|372.79|367.39|372.8|367.4|372.81|367.41|372.78|367.38|9
1641964370000|2022-01-12 05:12:50|372.79|367.39|372.85|367.45|372.86|367.46|372.79|367.39|5
1641964380000|2022-01-12 05:13:00|372.86|367.46|372.82|367.42|372.86|367.46|372.82|367.42|9
1641964390000|2022-01-12 05:13:10|372.81|367.41|372.82|367.42|372.84|367.44|372.8|367.4|13
1641964400000|2022-01-12 05:13:20|372.81|367.41|372.82|367.42|372.84|367.44|372.81|367.41|8
1641964410000|2022-01-12 05:13:30|372.81|367.41|372.82|367.42|372.82|367.42|372.81|367.41|6
1641964420000|2022-01-12 05:13:40|372.83|367.43|372.8|367.4|372.84|367.44|372.79|367.39|8
1641964430000|2022-01-12 05:13:50|372.78|367.38|372.78|367.38|372.8|367.4|372.76|367.36|12
1641964440000|2022-01-12 05:14:00|372.76|367.36|372.84|367.44|372.84|367.44|372.75|367.35|10
1641964450000|2022-01-12 05:14:10|372.83|367.43|372.85|367.45|372.91|367.51|372.83|367.43|13
1641964460000|2022-01-12 05:14:20|372.87|367.47|372.8|367.4|372.87|367.47|372.78|367.38|11
1641964480000|2022-01-12 05:14:40|372.81|367.41|372.78|367.38|372.81|367.41|372.78|367.38|3
1641964490000|2022-01-12 05:14:50|372.79|367.39|372.82|367.42|372.83|367.43|372.79|367.39|6
1641964500000|2022-01-12 05:15:00|372.8|367.4|372.82|367.42|372.84|367.44|372.8|367.4|7
1641964510000|2022-01-12 05:15:10|372.83|367.43|372.86|367.46|372.86|367.46|372.81|367.41|8
1641964520000|2022-01-12 05:15:20|372.85|367.45|372.93|367.53|372.93|367.53|372.85|367.45|13
1641964530000|2022-01-12 05:15:30|372.92|367.52|372.91|367.51|372.92|367.52|372.89|367.49|5
1641964540000|2022-01-12 05:15:40|372.9|367.5|372.9|367.5|372.9|367.5|372.9|367.5|1
1641964550000|2022-01-12 05:15:50|372.91|367.51|372.9|367.5|372.91|367.51|372.89|367.49|5
1641964560000|2022-01-12 05:16:00|372.91|367.51|372.91|367.51|372.91|367.51|372.9|367.5|3
1641964570000|2022-01-12 05:16:10|372.9|367.5|372.87|367.47|372.9|367.5|372.87|367.47|3
1641964580000|2022-01-12 05:16:20|372.88|367.48|372.84|367.44|372.88|367.48|372.81|367.41|11
1641964590000|2022-01-12 05:16:30|372.83|367.43|372.81|367.41|372.83|367.43|372.81|367.41|3
1641964600000|2022-01-12 05:16:40|372.83|367.43|372.83|367.43|372.83|367.43|372.83|367.43|1
1641964610000|2022-01-12 05:16:50|372.82|367.42|372.81|367.41|372.83|367.43|372.81|367.41|3
1641964620000|2022-01-12 05:17:00|372.82|367.42|372.79|367.39|372.82|367.42|372.79|367.39|6
1641964630000|2022-01-12 05:17:10|372.81|367.41|372.79|367.39|372.81|367.41|372.79|367.39|2
1641964640000|2022-01-12 05:17:20|372.78|367.38|372.72|367.32|372.78|367.38|372.7|367.3|8
1641964650000|2022-01-12 05:17:30|372.71|367.31|372.7|367.3|372.72|367.32|372.69|367.29|6
1641964660000|2022-01-12 05:17:40|372.71|367.31|372.7|367.3|372.71|367.31|372.7|367.3|6
1641964670000|2022-01-12 05:17:50|372.69|367.29|372.69|367.29|372.69|367.29|372.69|367.29|1
1641964680000|2022-01-12 05:18:00|372.7|367.3|372.7|367.3|372.71|367.31|372.67|367.27|10
1641964690000|2022-01-12 05:18:10|372.67|367.27|372.7|367.3|372.71|367.31|372.67|367.27|4
1641964700000|2022-01-12 05:18:20|372.67|367.27|372.67|367.27|372.67|367.27|372.67|367.27|1
1641964710000|2022-01-12 05:18:30|372.68|367.28|372.61|367.21|372.68|367.28|372.61|367.21|7
1641964720000|2022-01-12 05:18:40|372.62|367.22|372.66|367.26|372.66|367.26|372.58|367.18|15
1641964730000|2022-01-12 05:18:50|372.69|367.29|372.68|367.28|372.7|367.3|372.65|367.25|10
1641964740000|2022-01-12 05:19:00|372.7|367.3|372.69|367.29|372.73|367.33|372.66|367.26|14
1641964750000|2022-01-12 05:19:10|372.66|367.26|372.66|367.26|372.71|367.31|372.66|367.26|13
1641964760000|2022-01-12 05:19:20|372.7|367.3|372.66|367.26|372.7|367.3|372.62|367.22|8
1641964770000|2022-01-12 05:19:30|372.67|367.27|372.76|367.36|372.76|367.36|372.67|367.27|8
1641964780000|2022-01-12 05:19:40|372.75|367.35|372.75|367.35|372.75|367.35|372.75|367.35|1
1641964790000|2022-01-12 05:19:50|372.76|367.36|372.74|367.34|372.76|367.36|372.74|367.34|5
1641964800000|2022-01-12 05:20:00|372.73|367.33|372.75|367.35|372.75|367.35|372.73|367.33|3
1641964810000|2022-01-12 05:20:10|372.77|367.37|372.75|367.35|372.77|367.37|372.74|367.34|7
1641964820000|2022-01-12 05:20:20|372.76|367.36|372.73|367.33|372.76|367.36|372.73|367.33|3
1641964830000|2022-01-12 05:20:30|372.74|367.34|372.85|367.45|372.89|367.49|372.74|367.34|19
1641964840000|2022-01-12 05:20:40|372.83|367.43|372.8|367.4|372.83|367.43|372.8|367.4|13
1641964850000|2022-01-12 05:20:50|372.81|367.41|372.8|367.4|372.81|367.41|372.79|367.39|6
1641964860000|2022-01-12 05:21:00|372.79|367.39|372.83|367.43|372.83|367.43|372.79|367.39|7
1641964870000|2022-01-12 05:21:10|372.82|367.42|372.84|367.44|372.84|367.44|372.78|367.38|14
1641964880000|2022-01-12 05:21:20|372.87|367.47|372.87|367.47|372.9|367.5|372.86|367.46|12
1641964890000|2022-01-12 05:21:30|372.88|367.48|372.88|367.48|372.88|367.48|372.87|367.47|7
1641964900000|2022-01-12 05:21:40|372.87|367.47|372.83|367.43|372.88|367.48|372.82|367.42|12
1641964910000|2022-01-12 05:21:50|372.82|367.42|372.83|367.43|372.85|367.45|372.81|367.41|8
1641964920000|2022-01-12 05:22:00|372.85|367.45|372.84|367.44|372.86|367.46|372.84|367.44|4
1641964930000|2022-01-12 05:22:10|372.85|367.45|372.85|367.45|372.85|367.45|372.84|367.44|3
1641964940000|2022-01-12 05:22:20|372.86|367.46|372.84|367.44|372.86|367.46|372.84|367.44|7
1641964950000|2022-01-12 05:22:30|372.81|367.41|372.83|367.43|372.85|367.45|372.8|367.4|18
1641964960000|2022-01-12 05:22:40|372.82|367.42|372.83|367.43|372.88|367.48|372.79|367.39|16
1641964970000|2022-01-12 05:22:50|372.84|367.44|372.84|367.44|372.85|367.45|372.83|367.43|8
1641964980000|2022-01-12 05:23:00|372.83|367.43|372.85|367.45|372.89|367.49|372.83|367.43|17
1641964990000|2022-01-12 05:23:10|372.83|367.43|372.83|367.43|372.85|367.45|372.83|367.43|3
1641965010000|2022-01-12 05:23:30|372.84|367.44|372.87|367.47|372.89|367.49|372.82|367.42|8
1641965020000|2022-01-12 05:23:40|372.86|367.46|372.89|367.49|372.9|367.5|372.85|367.45|15
1641965030000|2022-01-12 05:23:50|372.9|367.5|372.9|367.5|372.92|367.52|372.89|367.49|10
1641965040000|2022-01-12 05:24:00|372.87|367.47|372.87|367.47|372.88|367.48|372.86|367.46|7
1641965050000|2022-01-12 05:24:10|372.88|367.48|372.84|367.44|372.89|367.49|372.84|367.44|15
1641965060000|2022-01-12 05:24:20|372.85|367.45|372.85|367.45|372.86|367.46|372.85|367.45|5
1641965070000|2022-01-12 05:24:30|372.84|367.44|372.83|367.43|372.86|367.46|372.82|367.42|16
1641965080000|2022-01-12 05:24:40|372.84|367.44|372.86|367.46|372.86|367.46|372.83|367.43|10
1641965090000|2022-01-12 05:24:50|372.85|367.45|372.84|367.44|372.86|367.46|372.82|367.42|9
1641965100000|2022-01-12 05:25:00|372.83|367.43|372.83|367.43|372.83|367.43|372.83|367.43|1
1641965110000|2022-01-12 05:25:10|372.85|367.45|372.83|367.43|372.85|367.45|372.83|367.43|2
1641965120000|2022-01-12 05:25:20|372.84|367.44|372.84|367.44|372.84|367.44|372.83|367.43|3
1641965140000|2022-01-12 05:25:40|372.83|367.43|372.82|367.42|372.83|367.43|372.79|367.39|5
1641965150000|2022-01-12 05:25:50|372.83|367.43|372.83|367.43|372.85|367.45|372.83|367.43|4
1641965160000|2022-01-12 05:26:00|372.82|367.42|372.84|367.44|372.85|367.45|372.81|367.41|15
1641965170000|2022-01-12 05:26:10|372.86|367.46|372.84|367.44|372.87|367.47|372.82|367.42|12
1641965180000|2022-01-12 05:26:20|372.82|367.42|372.53|367.13|372.84|367.44|372.46|367.06|11
1641965190000|2022-01-12 05:26:30|372.58|367.18|372.57|367.17|372.58|367.18|372.48|367.08|15
1641965200000|2022-01-12 05:26:40|372.55|367.15|372.55|367.15|372.57|367.17|372.52|367.12|13
1641965210000|2022-01-12 05:26:50|372.54|367.14|373.42|368.02|373.5|368.1|372.53|367.13|26
1641965220000|2022-01-12 05:27:00|373.41|368.01|373.41|368.01|373.47|368.07|373.39|367.99|17
1641965230000|2022-01-12 05:27:10|373.4|368|373.12|367.72|373.4|368|372.89|367.49|17
1641965240000|2022-01-12 05:27:20|373.11|367.71|373.04|367.64|373.12|367.72|373.04|367.64|11
1641965250000|2022-01-12 05:27:30|373.09|367.69|373.03|367.63|373.09|367.69|373.03|367.63|7
1641965260000|2022-01-12 05:27:40|373.09|367.69|373.05|367.65|373.1|367.7|373|367.6|14
1641965270000|2022-01-12 05:27:50|373.04|367.64|373|367.6|373.07|367.67|372.97|367.57|11
1641965280000|2022-01-12 05:28:00|373.05|367.65|372.88|367.48|373.06|367.66|372.88|367.48|15
1641965290000|2022-01-12 05:28:10|372.85|367.45|372.86|367.46|372.86|367.46|372.85|367.45|2
1641965300000|2022-01-12 05:28:20|372.85|367.45|372.86|367.46|372.86|367.46|372.85|367.45|2
1641965310000|2022-01-12 05:28:30|372.85|367.45|372.8|367.4|372.85|367.45|372.8|367.4|11
1641965320000|2022-01-12 05:28:40|372.81|367.41|372.79|367.39|372.82|367.42|372.75|367.35|11
1641965330000|2022-01-12 05:28:50|372.75|367.35|372.77|367.37|372.81|367.41|372.75|367.35|7
1641965340000|2022-01-12 05:29:00|372.78|367.38|372.75|367.35|372.79|367.39|372.75|367.35|9
1641965350000|2022-01-12 05:29:10|372.76|367.36|372.75|367.35|372.78|367.38|372.73|367.33|12
1641965360000|2022-01-12 05:29:20|372.73|367.33|372.71|367.31|372.74|367.34|372.71|367.31|9
1641965370000|2022-01-12 05:29:30|372.7|367.3|372.63|367.23|372.71|367.31|372.63|367.23|16
1641965380000|2022-01-12 05:29:40|372.6|367.2|372.6|367.2|372.6|367.2|372.6|367.2|1
1641965390000|2022-01-12 05:29:50|372.63|367.23|372.57|367.17|372.64|367.24|372.55|367.15|13
1641965400000|2022-01-12 05:30:00|372.55|367.15|372.64|367.24|372.64|367.24|372.55|367.15|24
1641965410000|2022-01-12 05:30:10|372.63|367.23|372.64|367.24|372.65|367.25|372.63|367.23|3
1641965420000|2022-01-12 05:30:20|372.63|367.23|372.65|367.25|372.65|367.25|372.61|367.21|7
1641965430000|2022-01-12 05:30:30|372.63|367.23|372.65|367.25|372.65|367.25|372.61|367.21|5
1641965440000|2022-01-12 05:30:40|372.63|367.23|372.66|367.26|372.67|367.27|372.63|367.23|8
1641965450000|2022-01-12 05:30:50|372.64|367.24|372.68|367.28|372.68|367.28|372.64|367.24|6
1641965460000|2022-01-12 05:31:00|372.69|367.29|372.63|367.23|372.69|367.29|372.58|367.18|15
1641965470000|2022-01-12 05:31:10|372.62|367.22|372.62|367.22|372.63|367.23|372.6|367.2|9
1641965480000|2022-01-12 05:31:20|372.58|367.18|372.63|367.23|372.65|367.25|372.58|367.18|18
1641965490000|2022-01-12 05:31:30|372.62|367.22|372.59|367.19|372.62|367.22|372.59|367.19|5
1641965510000|2022-01-12 05:31:50|372.61|367.21|372.6|367.2|372.62|367.22|372.59|367.19|8
1641965520000|2022-01-12 05:32:00|372.59|367.19|372.6|367.2|372.61|367.21|372.59|367.19|10
1641965530000|2022-01-12 05:32:10|372.61|367.21|372.59|367.19|372.61|367.21|372.55|367.15|9
1641965540000|2022-01-12 05:32:20|372.6|367.2|372.54|367.14|372.6|367.2|372.54|367.14|7
1641965550000|2022-01-12 05:32:30|372.58|367.18|372.54|367.14|372.58|367.18|372.47|367.07|8
1641965560000|2022-01-12 05:32:40|372.53|367.13|372.46|367.06|372.53|367.13|372.46|367.06|19
1641965570000|2022-01-12 05:32:50|372.48|367.08|372.45|367.05|372.49|367.09|372.45|367.05|14
1641965580000|2022-01-12 05:33:00|372.44|367.04|372.4|367|372.44|367.04|372.38|366.98|5
1641965590000|2022-01-12 05:33:10|372.38|366.98|372.35|366.95|372.43|367.03|372.35|366.95|11
1641965600000|2022-01-12 05:33:20|372.36|366.96|372.35|366.95|372.36|366.96|372.35|366.95|2
1641965610000|2022-01-12 05:33:30|372.33|366.93|372.33|366.93|372.33|366.93|372.33|366.93|1
1641965620000|2022-01-12 05:33:40|372.35|366.95|372.35|366.95|372.37|366.97|372.32|366.92|8
1641965630000|2022-01-12 05:33:50|372.34|366.94|372.35|366.95|372.39|366.99|372.32|366.92|13
1641965640000|2022-01-12 05:34:00|372.34|366.94|372.34|366.94|372.34|366.94|372.34|366.94|1
1641965660000|2022-01-12 05:34:20|372.33|366.93|372.31|366.91|372.33|366.93|372.31|366.91|8
1641965670000|2022-01-12 05:34:30|372.32|366.92|372.31|366.91|372.33|366.93|372.31|366.91|4
1641965680000|2022-01-12 05:34:40|372.3|366.9|372.3|366.9|372.3|366.9|372.3|366.9|1
1641965690000|2022-01-12 05:34:50|372.31|366.91|372.29|366.89|372.32|366.92|372.29|366.89|6
1641965700000|2022-01-12 05:35:00|372.3|366.9|372.41|367.01|372.41|367.01|372.3|366.9|8
1641965710000|2022-01-12 05:35:10|372.43|367.03|372.68|367.28|372.71|367.31|372.43|367.03|24
1641965720000|2022-01-12 05:35:20|372.7|367.3|372.7|367.3|372.7|367.3|372.7|367.3|1
1641965730000|2022-01-12 05:35:30|372.71|367.31|372.7|367.3|372.71|367.31|372.7|367.3|2
1641965740000|2022-01-12 05:35:40|372.71|367.31|372.71|367.31|372.71|367.31|372.71|367.31|1
1641965750000|2022-01-12 05:35:50|372.7|367.3|372.71|367.31|372.71|367.31|372.7|367.3|2
1641965760000|2022-01-12 05:36:00|372.7|367.3|372.72|367.32|372.72|367.32|372.7|367.3|3
1641965770000|2022-01-12 05:36:10|372.71|367.31|372.75|367.35|372.75|367.35|372.71|367.31|6
1641965780000|2022-01-12 05:36:20|372.74|367.34|372.74|367.34|372.78|367.38|372.72|367.32|7
1641965790000|2022-01-12 05:36:30|372.75|367.35|372.7|367.3|372.75|367.35|372.62|367.22|16
1641965800000|2022-01-12 05:36:40|372.68|367.28|372.71|367.31|372.71|367.31|372.67|367.27|10
1641965810000|2022-01-12 05:36:50|372.69|367.29|372.7|367.3|372.72|367.32|372.69|367.29|10
1641965820000|2022-01-12 05:37:00|372.69|367.29|372.8|367.4|372.83|367.43|372.69|367.29|18
1641965830000|2022-01-12 05:37:10|372.79|367.39|372.76|367.36|372.8|367.4|372.76|367.36|5
1641965840000|2022-01-12 05:37:20|372.75|367.35|372.76|367.36|372.76|367.36|372.75|367.35|2
1641965850000|2022-01-12 05:37:30|372.78|367.38|372.75|367.35|372.78|367.38|372.75|367.35|4
1641965860000|2022-01-12 05:37:40|372.79|367.39|372.79|367.39|372.79|367.39|372.75|367.35|5
1641965870000|2022-01-12 05:37:50|372.78|367.38|372.76|367.36|372.79|367.39|372.76|367.36|7
1641965880000|2022-01-12 05:38:00|372.79|367.39|372.76|367.36|372.79|367.39|372.76|367.36|4
1641965890000|2022-01-12 05:38:10|372.78|367.38|372.72|367.32|372.78|367.38|372.72|367.32|9
1641965900000|2022-01-12 05:38:20|372.75|367.35|372.75|367.35|372.78|367.38|372.72|367.32|6
1641965910000|2022-01-12 05:38:30|372.78|367.38|372.78|367.38|372.78|367.38|372.75|367.35|3
1641965920000|2022-01-12 05:38:40|372.75|367.35|372.78|367.38|372.79|367.39|372.74|367.34|8
1641965930000|2022-01-12 05:38:50|372.79|367.39|372.76|367.36|372.79|367.39|372.74|367.34|9
1641965940000|2022-01-12 05:39:00|372.75|367.35|372.77|367.37|372.84|367.44|372.7|367.3|12
1641965950000|2022-01-12 05:39:10|372.78|367.38|372.72|367.32|372.78|367.38|372.7|367.3|10
1641965960000|2022-01-12 05:39:20|372.7|367.3|372.76|367.36|372.76|367.36|372.7|367.3|6
1641965970000|2022-01-12 05:39:30|372.75|367.35|372.77|367.37|372.78|367.38|372.72|367.32|16
1641965980000|2022-01-12 05:39:40|372.78|367.38|372.7|367.3|372.78|367.38|372.7|367.3|13
1641965990000|2022-01-12 05:39:50|372.71|367.31|372.86|367.46|372.9|367.5|372.7|367.3|17
1641966000000|2022-01-12 05:40:00|372.87|367.47|373.02|367.62|373.02|367.62|372.87|367.47|16
1641966010000|2022-01-12 05:40:10|373.06|367.66|373.05|367.65|373.06|367.66|373.02|367.62|7
1641966020000|2022-01-12 05:40:20|373.03|367.63|373.03|367.63|373.05|367.65|373.03|367.63|3
1641966030000|2022-01-12 05:40:30|373.02|367.62|373.02|367.62|373.05|367.65|373.02|367.62|13
1641966040000|2022-01-12 05:40:40|373.03|367.63|372.99|367.59|373.06|367.66|372.96|367.56|17
1641966050000|2022-01-12 05:40:50|373|367.6|373.01|367.61|373.05|367.65|372.96|367.56|13
1641966060000|2022-01-12 05:41:00|373|367.6|373.01|367.61|373.03|367.63|372.97|367.57|6
1641966070000|2022-01-12 05:41:10|373|367.6|372.83|367.43|373|367.6|372.83|367.43|19
1641966080000|2022-01-12 05:41:20|372.85|367.45|372.79|367.39|372.85|367.45|372.79|367.39|10
1641966090000|2022-01-12 05:41:30|372.83|367.43|372.79|367.39|372.85|367.45|372.79|367.39|8
1641966100000|2022-01-12 05:41:40|372.81|367.41|372.81|367.41|372.81|367.41|372.81|367.41|1
1641966110000|2022-01-12 05:41:50|372.82|367.42|372.82|367.42|372.82|367.42|372.79|367.39|7
1641966120000|2022-01-12 05:42:00|372.79|367.39|372.79|367.39|372.81|367.41|372.78|367.38|6
1641966130000|2022-01-12 05:42:10|372.81|367.41|372.81|367.41|372.81|367.41|372.81|367.41|1
1641966140000|2022-01-12 05:42:20|372.79|367.39|372.81|367.41|372.81|367.41|372.79|367.39|2
1641966150000|2022-01-12 05:42:30|372.79|367.39|372.66|367.26|372.81|367.41|372.66|367.26|10
1641966160000|2022-01-12 05:42:40|372.65|367.25|372.67|367.27|372.7|367.3|372.65|367.25|10
1641966170000|2022-01-12 05:42:50|372.66|367.26|372.71|367.31|372.71|367.31|372.66|367.26|5
1641966180000|2022-01-12 05:43:00|372.69|367.29|372.66|367.26|372.71|367.31|372.63|367.23|18
1641966190000|2022-01-12 05:43:10|372.65|367.25|372.83|367.43|372.88|367.48|372.65|367.25|23
1641966200000|2022-01-12 05:43:20|372.87|367.47|373|367.6|373|367.6|372.83|367.43|17
1641966210000|2022-01-12 05:43:30|372.95|367.55|372.95|367.55|372.98|367.58|372.92|367.52|13
1641966220000|2022-01-12 05:43:40|372.92|367.52|372.91|367.51|372.92|367.52|372.89|367.49|10
1641966230000|2022-01-12 05:43:50|372.92|367.52|372.93|367.53|372.94|367.54|372.92|367.52|10
1641966240000|2022-01-12 05:44:00|372.91|367.51|372.91|367.51|372.93|367.53|372.91|367.51|8
1641966250000|2022-01-12 05:44:10|372.86|367.46|372.85|367.45|372.9|367.5|372.85|367.45|5
1641966260000|2022-01-12 05:44:20|372.84|367.44|372.9|367.5|372.9|367.5|372.83|367.43|13
1641966270000|2022-01-12 05:44:30|372.89|367.49|372.93|367.53|372.97|367.57|372.89|367.49|17
1641966280000|2022-01-12 05:44:40|372.94|367.54|372.92|367.52|372.97|367.57|372.91|367.51|11
1641966290000|2022-01-12 05:44:50|372.91|367.51|372.89|367.49|372.93|367.53|372.89|367.49|6
1641966300000|2022-01-12 05:45:00|372.9|367.5|372.91|367.51|372.92|367.52|372.9|367.5|6
1641966310000|2022-01-12 05:45:10|372.89|367.49|372.89|367.49|372.89|367.49|372.89|367.49|1
1641966320000|2022-01-12 05:45:20|372.88|367.48|372.87|367.47|372.91|367.51|372.87|367.47|7
1641966330000|2022-01-12 05:45:30|372.88|367.48|372.8|367.4|372.9|367.5|372.75|367.35|17
1641966340000|2022-01-12 05:45:40|372.76|367.36|372.86|367.46|372.86|367.46|372.76|367.36|18
1641966350000|2022-01-12 05:45:50|372.84|367.44|372.88|367.48|372.88|367.48|372.84|367.44|7
1641966360000|2022-01-12 05:46:00|372.87|367.47|372.86|367.46|372.88|367.48|372.84|367.44|5
1641966370000|2022-01-12 05:46:10|372.88|367.48|372.87|367.47|372.88|367.48|372.86|367.46|4
1641966380000|2022-01-12 05:46:20|372.86|367.46|372.86|367.46|372.87|367.47|372.86|367.46|3
1641966390000|2022-01-12 05:46:30|372.87|367.47|372.86|367.46|372.87|367.47|372.86|367.46|2
1641966400000|2022-01-12 05:46:40|372.87|367.47|372.86|367.46|372.87|367.47|372.86|367.46|4
1641966410000|2022-01-12 05:46:50|372.87|367.47|372.88|367.48|372.89|367.49|372.87|367.47|8
1641966420000|2022-01-12 05:47:00|372.89|367.49|372.88|367.48|372.89|367.49|372.88|367.48|6
1641966430000|2022-01-12 05:47:10|372.89|367.49|372.87|367.47|372.89|367.49|372.87|367.47|5
1641966440000|2022-01-12 05:47:20|372.88|367.48|372.88|367.48|372.88|367.48|372.85|367.45|6
1641966450000|2022-01-12 05:47:30|372.89|367.49|372.88|367.48|372.89|367.49|372.87|367.47|12
1641966460000|2022-01-12 05:47:40|372.89|367.49|372.94|367.54|372.94|367.54|372.89|367.49|8
1641966470000|2022-01-12 05:47:50|372.93|367.53|372.89|367.49|372.93|367.53|372.89|367.49|9
1641966480000|2022-01-12 05:48:00|372.91|367.51|372.91|367.51|372.94|367.54|372.91|367.51|7
1641966490000|2022-01-12 05:48:10|372.92|367.52|372.91|367.51|372.92|367.52|372.87|367.47|11
1641966500000|2022-01-12 05:48:20|372.9|367.5|372.84|367.44|372.9|367.5|372.82|367.42|9
1641966510000|2022-01-12 05:48:30|372.85|367.45|372.83|367.43|372.85|367.45|372.83|367.43|3
1641966520000|2022-01-12 05:48:40|372.82|367.42|372.77|367.37|372.82|367.42|372.77|367.37|7
1641966530000|2022-01-12 05:48:50|372.76|367.36|372.73|367.33|372.79|367.39|372.69|367.29|10
1641966540000|2022-01-12 05:49:00|372.72|367.32|372.73|367.33|372.75|367.35|372.71|367.31|10
1641966550000|2022-01-12 05:49:10|372.74|367.34|372.79|367.39|372.79|367.39|372.74|367.34|19
1641966560000|2022-01-12 05:49:20|372.78|367.38|372.79|367.39|372.8|367.4|372.77|367.37|7
1641966570000|2022-01-12 05:49:30|372.77|367.37|372.75|367.35|372.81|367.41|372.73|367.33|20
1641966580000|2022-01-12 05:49:40|372.74|367.34|372.76|367.36|372.8|367.4|372.72|367.32|16
1641966590000|2022-01-12 05:49:50|372.72|367.32|372.72|367.32|372.72|367.32|372.72|367.32|1
1641966600000|2022-01-12 05:50:00|372.76|367.36|372.75|367.35|372.76|367.36|372.75|367.35|2
1641966620000|2022-01-12 05:50:20|372.76|367.36|372.73|367.33|372.79|367.39|372.66|367.26|18
1641966630000|2022-01-12 05:50:30|372.72|367.32|372.6|367.2|372.73|367.33|372.6|367.2|15
1641966640000|2022-01-12 05:50:40|372.61|367.21|372.55|367.15|372.61|367.21|372.53|367.13|17
1641966650000|2022-01-12 05:50:50|372.56|367.16|372.62|367.22|372.63|367.23|372.56|367.16|3
1641966660000|2022-01-12 05:51:00|372.58|367.18|372.64|367.24|372.64|367.24|372.58|367.18|10
1641966670000|2022-01-12 05:51:10|372.65|367.25|372.52|367.12|372.65|367.25|372.52|367.12|15
1641966680000|2022-01-12 05:51:20|372.53|367.13|372.52|367.12|372.53|367.13|372.42|367.02|13
1641966690000|2022-01-12 05:51:30|372.49|367.09|372.46|367.06|372.52|367.12|372.42|367.02|12
1641966700000|2022-01-12 05:51:40|372.47|367.07|372.49|367.09|372.56|367.16|372.47|367.07|12
1641966710000|2022-01-12 05:51:50|372.48|367.08|372.6|367.2|372.63|367.23|372.41|367.01|12
1641966720000|2022-01-12 05:52:00|372.57|367.17|372.53|367.13|372.59|367.19|372.53|367.13|10
1641966730000|2022-01-12 05:52:10|372.59|367.19|372.55|367.15|372.59|367.19|372.52|367.12|5
1641966740000|2022-01-12 05:52:20|372.54|367.14|372.44|367.04|372.54|367.14|372.44|367.04|18
1641966750000|2022-01-12 05:52:30|372.47|367.07|372.63|367.23|372.65|367.25|372.44|367.04|19
1641966760000|2022-01-12 05:52:40|372.62|367.22|372.64|367.24|372.65|367.25|372.61|367.21|12
1641966770000|2022-01-12 05:52:50|372.62|367.22|372.74|367.34|372.84|367.44|372.59|367.19|22
1641966780000|2022-01-12 05:53:00|372.73|367.33|372.73|367.33|372.78|367.38|372.71|367.31|17
1641966790000|2022-01-12 05:53:10|372.77|367.37|372.83|367.43|372.83|367.43|372.75|367.35|7
1641966800000|2022-01-12 05:53:20|372.89|367.49|372.82|367.42|372.89|367.49|372.81|367.41|9
1641966810000|2022-01-12 05:53:30|372.83|367.43|372.82|367.42|372.84|367.44|372.82|367.42|8
1641966820000|2022-01-12 05:53:40|372.79|367.39|372.79|367.39|372.82|367.42|372.78|367.38|16
1641966830000|2022-01-12 05:53:50|372.78|367.38|372.79|367.39|372.85|367.45|372.76|367.36|13
1641966840000|2022-01-12 05:54:00|372.8|367.4|372.77|367.37|372.8|367.4|372.77|367.37|8
1641966850000|2022-01-12 05:54:10|372.76|367.36|372.72|367.32|372.78|367.38|372.68|367.28|15
1641966860000|2022-01-12 05:54:20|372.71|367.31|372.7|367.3|372.72|367.32|372.7|367.3|8
1641966870000|2022-01-12 05:54:30|372.69|367.29|372.7|367.3|372.71|367.31|372.69|367.29|8
1641966880000|2022-01-12 05:54:40|372.69|367.29|372.64|367.24|372.7|367.3|372.64|367.24|14
1641966890000|2022-01-12 05:54:50|372.66|367.26|372.6|367.2|372.66|367.26|372.6|367.2|7
1641966900000|2022-01-12 05:55:00|372.61|367.21|372.67|367.27|372.67|367.27|372.55|367.15|20
1641966910000|2022-01-12 05:55:10|372.68|367.28|372.68|367.28|372.69|367.29|372.61|367.21|25
1641966920000|2022-01-12 05:55:20|372.66|367.26|372.63|367.23|372.69|367.29|372.62|367.22|19
1641966930000|2022-01-12 05:55:30|372.62|367.22|372.63|367.23|372.63|367.23|372.61|367.21|6
1641966940000|2022-01-12 05:55:40|372.65|367.25|372.62|367.22|372.65|367.25|372.61|367.21|10
1641966950000|2022-01-12 05:55:50|372.63|367.23|372.62|367.22|372.65|367.25|372.62|367.22|6
1641966960000|2022-01-12 05:56:00|372.64|367.24|372.64|367.24|372.64|367.24|372.62|367.22|5
1641966970000|2022-01-12 05:56:10|372.65|367.25|372.62|367.22|372.65|367.25|372.62|367.22|8
1641966980000|2022-01-12 05:56:20|372.63|367.23|372.62|367.22|372.63|367.23|372.62|367.22|2
1641966990000|2022-01-12 05:56:30|372.63|367.23|372.61|367.21|372.63|367.23|372.61|367.21|4
1641967000000|2022-01-12 05:56:40|372.62|367.22|372.71|367.31|372.71|367.31|372.62|367.22|13
1641967010000|2022-01-12 05:56:50|372.73|367.33|372.72|367.32|372.73|367.33|372.7|367.3|8
1641967020000|2022-01-12 05:57:00|372.73|367.33|372.66|367.26|372.73|367.33|372.65|367.25|16
1641967030000|2022-01-12 05:57:10|372.67|367.27|372.66|367.26|372.67|367.27|372.66|367.26|6
1641967040000|2022-01-12 05:57:20|372.67|367.27|372.67|367.27|372.67|367.27|372.66|367.26|5
1641967050000|2022-01-12 05:57:30|372.66|367.26|372.68|367.28|372.68|367.28|372.66|367.26|6
1641967060000|2022-01-12 05:57:40|372.67|367.27|372.68|367.28|372.69|367.29|372.67|367.27|4
1641967070000|2022-01-12 05:57:50|372.67|367.27|372.68|367.28|372.68|367.28|372.67|367.27|12
1641967080000|2022-01-12 05:58:00|372.67|367.27|372.68|367.28|372.68|367.28|372.66|367.26|5
1641967090000|2022-01-12 05:58:10|372.69|367.29|372.67|367.27|372.69|367.29|372.66|367.26|11
1641967100000|2022-01-12 05:58:20|372.65|367.25|372.65|367.25|372.67|367.27|372.64|367.24|9
1641967110000|2022-01-12 05:58:30|372.64|367.24|372.73|367.33|372.74|367.34|372.64|367.24|13
1641967120000|2022-01-12 05:58:40|372.72|367.32|372.72|367.32|372.72|367.32|372.68|367.28|11
1641967130000|2022-01-12 05:58:50|372.74|367.34|372.73|367.33|372.76|367.36|372.72|367.32|14
1641967140000|2022-01-12 05:59:00|372.72|367.32|372.75|367.35|372.77|367.37|372.72|367.32|13
1641967150000|2022-01-12 05:59:10|372.74|367.34|372.82|367.42|372.87|367.47|372.73|367.33|11
1641967160000|2022-01-12 05:59:20|372.83|367.43|372.85|367.45|372.85|367.45|372.83|367.43|5
1641967170000|2022-01-12 05:59:30|372.86|367.46|372.86|367.46|372.87|367.47|372.85|367.45|4
1641967180000|2022-01-12 05:59:40|372.88|367.48|372.87|367.47|372.88|367.48|372.83|367.43|7
1641967190000|2022-01-12 05:59:50|372.85|367.45|372.88|367.48|372.88|367.48|372.83|367.43|15
1641967200000|2022-01-12 06:00:00|372.89|367.49|372.88|367.48|372.92|367.52|372.86|367.46|18
1641967210000|2022-01-12 06:00:10|372.85|367.45|372.85|367.45|372.86|367.46|372.84|367.44|9
1641967220000|2022-01-12 06:00:20|372.84|367.44|372.62|367.22|372.86|367.46|372.58|367.18|30
1641967230000|2022-01-12 06:00:30|372.59|367.19|372.69|367.29|372.7|367.3|372.57|367.17|14
1641967240000|2022-01-12 06:00:40|372.66|367.26|372.79|367.39|372.86|367.46|372.66|367.26|18
1641967250000|2022-01-12 06:00:50|372.81|367.41|372.9|367.5|372.94|367.54|372.8|367.4|24
1641967260000|2022-01-12 06:01:00|372.88|367.48|372.89|367.49|372.94|367.54|372.88|367.48|16
1641967270000|2022-01-12 06:01:10|372.9|367.5|372.93|367.53|372.93|367.53|372.88|367.48|11
1641967280000|2022-01-12 06:01:20|372.94|367.54|372.93|367.53|372.94|367.54|372.92|367.52|4
1641967290000|2022-01-12 06:01:30|372.92|367.52|372.9|367.5|372.93|367.53|372.9|367.5|10
1641967300000|2022-01-12 06:01:40|372.91|367.51|372.87|367.47|372.91|367.51|372.85|367.45|11
1641967310000|2022-01-12 06:01:50|372.85|367.45|372.87|367.47|372.87|367.47|372.85|367.45|6
1641967320000|2022-01-12 06:02:00|372.85|367.45|372.83|367.43|372.87|367.47|372.82|367.42|11
1641967330000|2022-01-12 06:02:10|372.82|367.42|372.84|367.44|372.9|367.5|372.82|367.42|15
1641967340000|2022-01-12 06:02:20|372.85|367.45|372.86|367.46|372.87|367.47|372.84|367.44|9
1641967350000|2022-01-12 06:02:30|372.87|367.47|372.82|367.42|372.87|367.47|372.82|367.42|12
1641967360000|2022-01-12 06:02:40|372.81|367.41|372.83|367.43|372.85|367.45|372.81|367.41|12
1641967370000|2022-01-12 06:02:50|372.82|367.42|372.84|367.44|372.84|367.44|372.8|367.4|13
1641967380000|2022-01-12 06:03:00|372.85|367.45|372.95|367.55|372.97|367.57|372.85|367.45|20
1641967390000|2022-01-12 06:03:10|372.94|367.54|372.94|367.54|372.94|367.54|372.93|367.53|5
1641967400000|2022-01-12 06:03:20|372.93|367.53|372.98|367.58|372.99|367.59|372.93|367.53|17
1641967410000|2022-01-12 06:03:30|373|367.6|372.99|367.59|373|367.6|372.98|367.58|5
1641967420000|2022-01-12 06:03:40|372.98|367.58|372.99|367.59|373|367.6|372.98|367.58|16
1641967430000|2022-01-12 06:03:50|372.98|367.58|372.98|367.58|372.98|367.58|372.94|367.54|11
1641967440000|2022-01-12 06:04:00|372.97|367.57|372.97|367.57|372.98|367.58|372.96|367.56|7
1641967450000|2022-01-12 06:04:10|372.98|367.58|373.03|367.63|373.03|367.63|372.96|367.56|13
1641967460000|2022-01-12 06:04:20|373.05|367.65|372.99|367.59|373.05|367.65|372.99|367.59|10
1641967470000|2022-01-12 06:04:30|373|367.6|372.98|367.58|373|367.6|372.98|367.58|5
1641967480000|2022-01-12 06:04:40|373|367.6|373.03|367.63|373.03|367.63|372.98|367.58|8
1641967490000|2022-01-12 06:04:50|373.01|367.61|373.01|367.61|373.02|367.62|372.99|367.59|16
1641967500000|2022-01-12 06:05:00|373|367.6|373.01|367.61|373.02|367.62|373|367.6|8
1641967510000|2022-01-12 06:05:10|373|367.6|372.99|367.59|373.01|367.61|372.99|367.59|5
1641967520000|2022-01-12 06:05:20|373.01|367.61|373.02|367.62|373.02|367.62|372.99|367.59|4
1641967530000|2022-01-12 06:05:30|372.99|367.59|373.02|367.62|373.04|367.64|372.99|367.59|5
1641967540000|2022-01-12 06:05:40|373.03|367.63|373.08|367.68|373.1|367.7|373.03|367.63|17
1641967550000|2022-01-12 06:05:50|373.09|367.69|373.09|367.69|373.1|367.7|373.08|367.68|7
1641967560000|2022-01-12 06:06:00|373.08|367.68|372.92|367.52|373.08|367.68|372.9|367.5|29
1641967570000|2022-01-12 06:06:10|372.93|367.53|372.87|367.47|372.93|367.53|372.84|367.44|13
1641967580000|2022-01-12 06:06:20|372.89|367.49|372.92|367.52|372.95|367.55|372.83|367.43|21
1641967590000|2022-01-12 06:06:30|372.91|367.51|372.86|367.46|372.92|367.52|372.81|367.41|9
1641967600000|2022-01-12 06:06:40|372.91|367.51|372.88|367.48|372.92|367.52|372.82|367.42|18
1641967610000|2022-01-12 06:06:50|372.85|367.45|372.89|367.49|372.92|367.52|372.85|367.45|16
1641967620000|2022-01-12 06:07:00|372.9|367.5|372.9|367.5|372.92|367.52|372.9|367.5|5
1641967630000|2022-01-12 06:07:10|372.89|367.49|372.89|367.49|372.89|367.49|372.88|367.48|3
1641967640000|2022-01-12 06:07:20|372.88|367.48|372.81|367.41|372.91|367.51|372.79|367.39|9
1641967650000|2022-01-12 06:07:30|372.8|367.4|372.77|367.37|372.81|367.41|372.76|367.36|18
1641967660000|2022-01-12 06:07:40|372.78|367.38|372.81|367.41|372.84|367.44|372.72|367.32|20
1641967670000|2022-01-12 06:07:50|372.79|367.39|372.76|367.36|372.83|367.43|372.76|367.36|13
1641967680000|2022-01-12 06:08:00|372.77|367.37|372.76|367.36|372.78|367.38|372.75|367.35|8
1641967690000|2022-01-12 06:08:10|372.77|367.37|372.77|367.37|372.82|367.42|372.76|367.36|12
1641967700000|2022-01-12 06:08:20|372.78|367.38|372.81|367.41|372.85|367.45|372.77|367.37|17
1641967710000|2022-01-12 06:08:30|372.82|367.42|372.82|367.42|372.83|367.43|372.81|367.41|8
1641967720000|2022-01-12 06:08:40|372.81|367.41|372.9|367.5|372.9|367.5|372.8|367.4|13
1641967730000|2022-01-12 06:08:50|372.92|367.52|372.91|367.51|372.93|367.53|372.9|367.5|15
1641967740000|2022-01-12 06:09:00|372.9|367.5|372.91|367.51|372.91|367.51|372.9|367.5|4
1641967750000|2022-01-12 06:09:10|372.9|367.5|372.91|367.51|372.91|367.51|372.9|367.5|6
1641967760000|2022-01-12 06:09:20|372.9|367.5|372.89|367.49|372.95|367.55|372.83|367.43|13
1641967770000|2022-01-12 06:09:30|372.88|367.48|372.91|367.51|372.91|367.51|372.86|367.46|6
1641967780000|2022-01-12 06:09:40|372.9|367.5|372.88|367.48|372.9|367.5|372.87|367.47|15
1641967790000|2022-01-12 06:09:50|372.87|367.47|372.89|367.49|372.89|367.49|372.87|367.47|9
1641967800000|2022-01-12 06:10:00|372.88|367.48|372.89|367.49|372.89|367.49|372.88|367.48|2
1641967810000|2022-01-12 06:10:10|372.88|367.48|372.9|367.5|372.9|367.5|372.88|367.48|8
1641967820000|2022-01-12 06:10:20|372.89|367.49|372.83|367.43|372.9|367.5|372.83|367.43|13
1641967830000|2022-01-12 06:10:30|372.82|367.42|372.84|367.44|372.84|367.44|372.82|367.42|2
1641967840000|2022-01-12 06:10:40|372.85|367.45|372.85|367.45|372.87|367.47|372.84|367.44|9
1641967850000|2022-01-12 06:10:50|372.86|367.46|372.85|367.45|372.86|367.46|372.85|367.45|2
1641967860000|2022-01-12 06:11:00|372.86|367.46|372.87|367.47|372.89|367.49|372.85|367.45|13
1641967870000|2022-01-12 06:11:10|372.86|367.46|372.89|367.49|372.9|367.5|372.84|367.44|6
1641967880000|2022-01-12 06:11:20|372.88|367.48|372.88|367.48|372.89|367.49|372.86|367.46|7
1641967890000|2022-01-12 06:11:30|372.85|367.45|372.89|367.49|372.89|367.49|372.85|367.45|8
1641967900000|2022-01-12 06:11:40|372.87|367.47|372.88|367.48|372.9|367.5|372.87|367.47|6
1641967910000|2022-01-12 06:11:50|372.81|367.41|372.84|367.44|372.88|367.48|372.8|367.4|6
1641967920000|2022-01-12 06:12:00|372.86|367.46|372.87|367.47|372.9|367.5|372.86|367.46|13
1641967930000|2022-01-12 06:12:10|372.88|367.48|372.89|367.49|372.92|367.52|372.83|367.43|20
1641967940000|2022-01-12 06:12:20|372.86|367.46|372.87|367.47|372.89|367.49|372.86|367.46|4
1641967950000|2022-01-12 06:12:30|372.85|367.45|372.78|367.38|372.87|367.47|372.78|367.38|9
1641967960000|2022-01-12 06:12:40|372.77|367.37|372.57|367.17|372.8|367.4|372.55|367.15|22
1641967970000|2022-01-12 06:12:50|372.66|367.26|372.74|367.34|372.74|367.34|372.66|367.26|13
1641967980000|2022-01-12 06:13:00|372.73|367.33|372.65|367.25|372.73|367.33|372.63|367.23|14
1641967990000|2022-01-12 06:13:10|372.63|367.23|372.67|367.27|372.69|367.29|372.6|367.2|11
1641968000000|2022-01-12 06:13:20|372.64|367.24|372.68|367.28|372.76|367.36|372.62|367.22|9
1641968010000|2022-01-12 06:13:30|372.72|367.32|372.84|367.44|372.84|367.44|372.72|367.32|19
1641968020000|2022-01-12 06:13:40|372.82|367.42|372.86|367.46|372.86|367.46|372.82|367.42|11
1641968030000|2022-01-12 06:13:50|372.85|367.45|372.91|367.51|372.92|367.52|372.81|367.41|16
1641968040000|2022-01-12 06:14:00|372.93|367.53|372.88|367.48|372.94|367.54|372.88|367.48|6
1641968050000|2022-01-12 06:14:10|372.9|367.5|372.91|367.51|372.95|367.55|372.89|367.49|16
1641968060000|2022-01-12 06:14:20|372.9|367.5|372.9|367.5|372.94|367.54|372.88|367.48|12
1641968070000|2022-01-12 06:14:30|372.91|367.51|372.9|367.5|372.95|367.55|372.87|367.47|16
1641968080000|2022-01-12 06:14:40|372.86|367.46|372.91|367.51|372.95|367.55|372.84|367.44|21
1641968090000|2022-01-12 06:14:50|372.9|367.5|372.91|367.51|372.93|367.53|372.87|367.47|9
1641968100000|2022-01-12 06:15:00|372.9|367.5|372.97|367.57|372.97|367.57|372.85|367.45|15
1641968110000|2022-01-12 06:15:10|372.99|367.59|372.92|367.52|373|367.6|372.91|367.51|17
1641968120000|2022-01-12 06:15:20|372.91|367.51|372.89|367.49|372.93|367.53|372.88|367.48|10
1641968130000|2022-01-12 06:15:30|372.87|367.47|372.8|367.4|372.92|367.52|372.8|367.4|17
1641968140000|2022-01-12 06:15:40|372.79|367.39|372.78|367.38|372.81|367.41|372.77|367.37|9
1641968150000|2022-01-12 06:15:50|372.77|367.37|372.86|367.46|372.86|367.46|372.77|367.37|17
1641968160000|2022-01-12 06:16:00|372.87|367.47|372.89|367.49|372.91|367.51|372.86|367.46|14
1641968170000|2022-01-12 06:16:10|372.88|367.48|372.85|367.45|372.89|367.49|372.85|367.45|13
1641968180000|2022-01-12 06:16:20|372.86|367.46|372.87|367.47|372.88|367.48|372.85|367.45|12
1641968190000|2022-01-12 06:16:30|372.86|367.46|372.85|367.45|372.88|367.48|372.85|367.45|8
1641968200000|2022-01-12 06:16:40|372.86|367.46|372.85|367.45|372.87|367.47|372.81|367.41|7
1641968210000|2022-01-12 06:16:50|372.86|367.46|372.89|367.49|372.91|367.51|372.86|367.46|19
1641968220000|2022-01-12 06:17:00|372.88|367.48|372.97|367.57|372.98|367.58|372.88|367.48|19
1641968230000|2022-01-12 06:17:10|372.96|367.56|372.98|367.58|372.98|367.58|372.96|367.56|10
1641968240000|2022-01-12 06:17:20|372.97|367.57|372.97|367.57|372.98|367.58|372.94|367.54|14
1641968250000|2022-01-12 06:17:30|372.96|367.56|372.96|367.56|372.96|367.56|372.96|367.56|1
1641968260000|2022-01-12 06:17:40|372.97|367.57|372.97|367.57|372.97|367.57|372.96|367.56|7
1641968270000|2022-01-12 06:17:50|372.96|367.56|372.83|367.43|372.97|367.57|372.81|367.41|17
1641968280000|2022-01-12 06:18:00|372.84|367.44|372.79|367.39|372.84|367.44|372.77|367.37|14
1641968290000|2022-01-12 06:18:10|372.86|367.46|372.81|367.41|372.86|367.46|372.76|367.36|9
1641968300000|2022-01-12 06:18:20|372.78|367.38|372.84|367.44|372.86|367.46|372.75|367.35|12
1641968310000|2022-01-12 06:18:30|372.79|367.39|372.85|367.45|372.85|367.45|372.79|367.39|9
1641968320000|2022-01-12 06:18:40|372.8|367.4|372.81|367.41|372.86|367.46|372.78|367.38|8
1641968330000|2022-01-12 06:18:50|372.88|367.48|373.04|367.64|373.07|367.67|372.88|367.48|17
1641968340000|2022-01-12 06:19:00|373.05|367.65|373.05|367.65|373.05|367.65|373.03|367.63|7
1641968350000|2022-01-12 06:19:10|373.04|367.64|372.97|367.57|373.05|367.65|372.96|367.56|14
1641968360000|2022-01-12 06:19:20|372.98|367.58|373.11|367.71|373.11|367.71|372.98|367.58|13
1641968370000|2022-01-12 06:19:30|373.04|367.64|373.08|367.68|373.11|367.71|373.03|367.63|16
1641968380000|2022-01-12 06:19:40|373.05|367.65|373.04|367.64|373.07|367.67|373.03|367.63|18
1641968390000|2022-01-12 06:19:50|373.03|367.63|373.05|367.65|373.05|367.65|373.03|367.63|6
1641968400000|2022-01-12 06:20:00|373.06|367.66|373.04|367.64|373.06|367.66|373.02|367.62|12
1641968410000|2022-01-12 06:20:10|373.05|367.65|373.07|367.67|373.1|367.7|373.04|367.64|21
1641968420000|2022-01-12 06:20:20|373.08|367.68|373.06|367.66|373.08|367.68|373.01|367.61|12
1641968430000|2022-01-12 06:20:30|373.05|367.65|373.04|367.64|373.06|367.66|373.04|367.64|7
1641968440000|2022-01-12 06:20:40|373.05|367.65|373.04|367.64|373.06|367.66|373.03|367.63|8
1641968450000|2022-01-12 06:20:50|373.03|367.63|373.07|367.67|373.07|367.67|373.03|367.63|11
1641968460000|2022-01-12 06:21:00|373.06|367.66|373.05|367.65|373.07|367.67|373.04|367.64|9
1641968470000|2022-01-12 06:21:10|373.07|367.67|373.05|367.65|373.07|367.67|373.05|367.65|5
1641968480000|2022-01-12 06:21:20|373.06|367.66|372.82|367.42|373.07|367.67|372.8|367.4|14
1641968490000|2022-01-12 06:21:30|372.85|367.45|373.06|367.66|373.06|367.66|372.85|367.45|11
1641968500000|2022-01-12 06:21:40|373.05|367.65|373.02|367.62|373.06|367.66|372.99|367.59|9
1641968510000|2022-01-12 06:21:50|373|367.6|373.01|367.61|373.03|367.63|372.94|367.54|16
1641968520000|2022-01-12 06:22:00|373|367.6|372.99|367.59|373.01|367.61|372.95|367.55|9
1641968530000|2022-01-12 06:22:10|372.96|367.56|372.95|367.55|372.96|367.56|372.92|367.52|6
1641968540000|2022-01-12 06:22:20|372.94|367.54|372.95|367.55|372.95|367.55|372.94|367.54|6
1641968550000|2022-01-12 06:22:30|372.94|367.54|372.96|367.56|372.96|367.56|372.94|367.54|7
1641968560000|2022-01-12 06:22:40|372.95|367.55|372.94|367.54|372.95|367.55|372.94|367.54|12
1641968570000|2022-01-12 06:22:50|372.95|367.55|372.92|367.52|372.95|367.55|372.92|367.52|5
1641968580000|2022-01-12 06:23:00|372.91|367.51|372.9|367.5|372.94|367.54|372.9|367.5|12
1641968590000|2022-01-12 06:23:10|372.91|367.51|372.91|367.51|372.92|367.52|372.9|367.5|9
1641968600000|2022-01-12 06:23:20|372.92|367.52|372.91|367.51|372.93|367.53|372.91|367.51|6
1641968610000|2022-01-12 06:23:30|372.85|367.45|372.85|367.45|372.88|367.48|372.85|367.45|9
1641968620000|2022-01-12 06:23:40|372.87|367.47|372.85|367.45|372.87|367.47|372.85|367.45|3
1641968630000|2022-01-12 06:23:50|372.84|367.44|372.84|367.44|372.84|367.44|372.84|367.44|1
1641968640000|2022-01-12 06:24:00|372.85|367.45|372.84|367.44|372.85|367.45|372.84|367.44|4
1641968650000|2022-01-12 06:24:10|372.85|367.45|372.87|367.47|372.89|367.49|372.83|367.43|8
1641968660000|2022-01-12 06:24:20|372.88|367.48|372.94|367.54|372.96|367.56|372.88|367.48|12
1641968670000|2022-01-12 06:24:30|372.93|367.53|372.96|367.56|372.98|367.58|372.93|367.53|7
1641968680000|2022-01-12 06:24:40|372.99|367.59|372.91|367.51|372.99|367.59|372.91|367.51|9
1641968690000|2022-01-12 06:24:50|372.99|367.59|372.95|367.55|373|367.6|372.92|367.52|10
1641968700000|2022-01-12 06:25:00|372.98|367.58|372.98|367.58|372.99|367.59|372.95|367.55|10
1641968710000|2022-01-12 06:25:10|372.99|367.59|373.08|367.68|373.08|367.68|372.95|367.55|19
1641968720000|2022-01-12 06:25:20|373.1|367.7|373.09|367.69|373.1|367.7|373.06|367.66|10
1641968730000|2022-01-12 06:25:30|373.07|367.67|373.06|367.66|373.07|367.67|373.05|367.65|4
1641968740000|2022-01-12 06:25:40|373.07|367.67|373.04|367.64|373.07|367.67|373.04|367.64|3
1641968750000|2022-01-12 06:25:50|373.05|367.65|373.04|367.64|373.06|367.66|373.03|367.63|5
1641968760000|2022-01-12 06:26:00|373.05|367.65|373.04|367.64|373.05|367.65|373.04|367.64|4
1641968770000|2022-01-12 06:26:10|373.08|367.68|373.18|367.78|373.18|367.78|373.08|367.68|5
1641968780000|2022-01-12 06:26:20|373.2|367.8|373.18|367.78|373.2|367.8|373.17|367.77|8
1641968790000|2022-01-12 06:26:30|373.19|367.79|373.2|367.8|373.25|367.85|373.18|367.78|9
1641968800000|2022-01-12 06:26:40|373.21|367.81|373.21|367.81|373.23|367.83|373.2|367.8|7
1641968810000|2022-01-12 06:26:50|373.2|367.8|373.22|367.82|373.22|367.82|373.2|367.8|4
1641968820000|2022-01-12 06:27:00|373.23|367.83|373.24|367.84|373.24|367.84|373.22|367.82|8
1641968830000|2022-01-12 06:27:10|373.32|367.92|373.38|367.98|373.4|368|373.32|367.92|25
1641968840000|2022-01-12 06:27:20|373.36|367.96|373.37|367.97|373.4|368|373.34|367.94|16
1641968850000|2022-01-12 06:27:30|373.34|367.94|373.36|367.96|373.38|367.98|373.34|367.94|9
1641968860000|2022-01-12 06:27:40|373.35|367.95|373.35|367.95|373.36|367.96|373.35|367.95|5
1641968870000|2022-01-12 06:27:50|373.36|367.96|373.89|368.49|373.89|368.49|373.36|367.96|11
1641968880000|2022-01-12 06:28:00|373.85|368.45|373.97|368.57|374.07|368.67|373.85|368.45|21
1641968890000|2022-01-12 06:28:10|374|368.6|373.86|368.46|374|368.6|373.79|368.39|19
1641968900000|2022-01-12 06:28:20|373.87|368.47|373.98|368.58|373.99|368.59|373.86|368.46|17
1641968910000|2022-01-12 06:28:30|373.97|368.57|374.01|368.61|374.11|368.71|373.97|368.57|20
1641968920000|2022-01-12 06:28:40|374.03|368.63|373.87|368.47|374.1|368.7|373.83|368.43|21
1641968930000|2022-01-12 06:28:50|373.84|368.44|373.79|368.39|373.86|368.46|373.79|368.39|10
1641968940000|2022-01-12 06:29:00|373.8|368.4|373.7|368.3|373.81|368.41|373.68|368.28|17
1641968950000|2022-01-12 06:29:10|373.69|368.29|373.69|368.29|373.76|368.36|373.68|368.28|13
1641968960000|2022-01-12 06:29:20|373.67|368.27|373.47|368.07|373.67|368.27|373.47|368.07|17
1641968970000|2022-01-12 06:29:30|373.46|368.06|373.48|368.08|373.48|368.08|373.46|368.06|7
1641968980000|2022-01-12 06:29:40|373.47|368.07|373.48|368.08|373.48|368.08|373.42|368.02|15
1641968990000|2022-01-12 06:29:50|373.5|368.1|373.58|368.18|373.64|368.24|373.5|368.1|25
1641969000000|2022-01-12 06:30:00|373.57|368.17|374.25|368.85|374.25|368.85|373.56|368.16|25
1641969010000|2022-01-12 06:30:10|374.5|369.1|375.67|370.27|375.72|370.32|374.5|369.1|30
1641969020000|2022-01-12 06:30:20|375.63|370.23|375.95|370.55|375.95|370.55|375.44|370.04|20
1641969030000|2022-01-12 06:30:30|375.85|370.45|375.31|369.91|375.85|370.45|375.27|369.87|30
1641969040000|2022-01-12 06:30:40|375.28|369.88|375.42|370.02|375.42|370.02|375.27|369.87|16
1641969050000|2022-01-12 06:30:50|375.36|369.96|375.45|370.05|375.53|370.13|375.36|369.96|22
1641969060000|2022-01-12 06:31:00|375.44|370.04|375.27|369.87|375.44|370.04|375.25|369.85|27
1641969070000|2022-01-12 06:31:10|375.28|369.88|375.26|369.86|375.32|369.92|375.21|369.81|24
1641969080000|2022-01-12 06:31:20|375.27|369.87|375.72|370.32|375.72|370.32|375.25|369.85|26
1641969090000|2022-01-12 06:31:30|375.76|370.36|375.9|370.5|376.02|370.62|375.76|370.36|31
1641969100000|2022-01-12 06:31:40|375.93|370.53|375.71|370.31|375.93|370.53|375.7|370.3|26
1641969110000|2022-01-12 06:31:50|375.7|370.3|375.75|370.35|375.79|370.39|375.67|370.27|23
1641969120000|2022-01-12 06:32:00|375.69|370.29|375.72|370.32|375.78|370.38|375.68|370.28|22
1641969130000|2022-01-12 06:32:10|375.77|370.37|375.72|370.32|375.86|370.46|375.66|370.26|27
1641969140000|2022-01-12 06:32:20|375.75|370.35|376.03|370.63|376.03|370.63|375.71|370.31|21
1641969150000|2022-01-12 06:32:30|376.02|370.62|376.05|370.65|376.19|370.79|376.02|370.62|25
1641969160000|2022-01-12 06:32:40|376.06|370.66|375.97|370.57|376.08|370.68|375.97|370.57|20
1641969170000|2022-01-12 06:32:50|375.96|370.56|376.07|370.67|376.08|370.68|375.96|370.56|16
1641969180000|2022-01-12 06:33:00|376.06|370.66|375.91|370.51|376.08|370.68|375.87|370.47|24
1641969190000|2022-01-12 06:33:10|375.89|370.49|375.79|370.39|375.94|370.54|375.79|370.39|19
1641969200000|2022-01-12 06:33:20|375.82|370.42|375.86|370.46|375.87|370.47|375.78|370.38|19
1641969210000|2022-01-12 06:33:30|375.87|370.47|375.88|370.48|375.88|370.48|375.82|370.42|19
1641969220000|2022-01-12 06:33:40|375.87|370.47|375.96|370.56|375.98|370.58|375.82|370.42|27
1641969230000|2022-01-12 06:33:50|375.99|370.59|375.93|370.53|376.02|370.62|375.91|370.51|27
1641969240000|2022-01-12 06:34:00|375.92|370.52|375.83|370.43|375.92|370.52|375.83|370.43|19
1641969250000|2022-01-12 06:34:10|375.86|370.46|375.81|370.41|375.86|370.46|375.81|370.41|21
1641969260000|2022-01-12 06:34:20|375.8|370.4|375.81|370.41|375.83|370.43|375.8|370.4|9
1641969270000|2022-01-12 06:34:30|375.82|370.42|375.72|370.32|375.82|370.42|375.72|370.32|6
1641969280000|2022-01-12 06:34:40|375.71|370.31|375.65|370.25|375.72|370.32|375.65|370.25|9
1641969290000|2022-01-12 06:34:50|375.68|370.28|375.7|370.3|375.72|370.32|375.6|370.2|18
1641969300000|2022-01-12 06:35:00|375.69|370.29|375.86|370.46|375.91|370.51|375.65|370.25|26
1641969310000|2022-01-12 06:35:10|375.9|370.5|375.92|370.52|375.94|370.54|375.89|370.49|14
1641969320000|2022-01-12 06:35:20|375.91|370.51|375.87|370.47|375.92|370.52|375.87|370.47|4
1641969330000|2022-01-12 06:35:30|375.89|370.49|375.85|370.45|375.89|370.49|375.82|370.42|19
1641969340000|2022-01-12 06:35:40|375.84|370.44|375.87|370.47|375.88|370.48|375.82|370.42|18
1641969350000|2022-01-12 06:35:50|375.88|370.48|375.87|370.47|375.89|370.49|375.86|370.46|26
1641969360000|2022-01-12 06:36:00|375.88|370.48|375.89|370.49|375.89|370.49|375.87|370.47|7
1641969370000|2022-01-12 06:36:10|375.88|370.48|375.68|370.28|375.89|370.49|375.66|370.26|26
1641969380000|2022-01-12 06:36:20|375.67|370.27|375.58|370.18|375.72|370.32|375.52|370.12|22
1641969390000|2022-01-12 06:36:30|375.6|370.2|375.58|370.18|375.61|370.21|375.57|370.17|7
1641969400000|2022-01-12 06:36:40|375.57|370.17|375.55|370.15|375.59|370.19|375.53|370.13|13
1641969410000|2022-01-12 06:36:50|375.54|370.14|375.58|370.18|375.59|370.19|375.53|370.13|10
1641969420000|2022-01-12 06:37:00|375.6|370.2|375.28|369.88|375.61|370.21|375.27|369.87|23
1641969430000|2022-01-12 06:37:10|375.27|369.87|375.24|369.84|375.27|369.87|375.19|369.79|26
1641969440000|2022-01-12 06:37:20|375.25|369.85|375.16|369.76|375.26|369.86|375.12|369.72|15
1641969450000|2022-01-12 06:37:30|375.13|369.73|375.05|369.65|375.18|369.78|375|369.6|14
1641969460000|2022-01-12 06:37:40|375.03|369.63|375.02|369.62|375.04|369.64|375.01|369.61|8
1641969470000|2022-01-12 06:37:50|375.05|369.65|375.06|369.66|375.08|369.68|375.03|369.63|7
1641969480000|2022-01-12 06:38:00|375.07|369.67|375.08|369.68|375.19|369.79|375.07|369.67|16
1641969490000|2022-01-12 06:38:10|375.09|369.69|374.96|369.56|375.12|369.72|374.95|369.55|23
1641969500000|2022-01-12 06:38:20|374.94|369.54|375.07|369.67|375.07|369.67|374.94|369.54|16
1641969510000|2022-01-12 06:38:30|375.06|369.66|375.03|369.63|375.11|369.71|375.03|369.63|22
1641969520000|2022-01-12 06:38:40|375.02|369.62|375.04|369.64|375.08|369.68|375.01|369.61|18
1641969530000|2022-01-12 06:38:50|375.05|369.65|375.02|369.62|375.07|369.67|375|369.6|20
1641969540000|2022-01-12 06:39:00|375.01|369.61|375.05|369.65|375.09|369.69|375.01|369.61|18
1641969550000|2022-01-12 06:39:10|375.03|369.63|375.15|369.75|375.15|369.75|375.03|369.63|11
1641969560000|2022-01-12 06:39:20|375.16|369.76|375.15|369.75|375.16|369.76|375.13|369.73|3
1641969570000|2022-01-12 06:39:30|375.16|369.76|375.18|369.78|375.23|369.83|375.13|369.73|10
1641969580000|2022-01-12 06:39:40|375.19|369.79|375.12|369.72|375.19|369.79|375.11|369.71|18
1641969590000|2022-01-12 06:39:50|375.1|369.7|375.06|369.66|375.1|369.7|375.03|369.63|12
1641969600000|2022-01-12 06:40:00|375.08|369.68|375.02|369.62|375.08|369.68|375.01|369.61|5
1641969610000|2022-01-12 06:40:10|375.06|369.66|375.04|369.64|375.08|369.68|375.01|369.61|6
1641969620000|2022-01-12 06:40:20|375.08|369.68|375.05|369.65|375.08|369.68|375.04|369.64|11
1641969630000|2022-01-12 06:40:30|375.04|369.64|375.05|369.65|375.07|369.67|375.03|369.63|7
1641969640000|2022-01-12 06:40:40|375.04|369.64|375.25|369.85|375.28|369.88|375.02|369.62|21
1641969650000|2022-01-12 06:40:50|375.24|369.84|375.19|369.79|375.24|369.84|375.19|369.79|18
1641969660000|2022-01-12 06:41:00|375.2|369.8|375.15|369.75|375.3|369.9|375.15|369.75|17
1641969670000|2022-01-12 06:41:10|375.16|369.76|375.11|369.71|375.21|369.81|375.07|369.67|13
1641969680000|2022-01-12 06:41:20|375.08|369.68|375.12|369.72|375.12|369.72|375.08|369.68|5
1641969690000|2022-01-12 06:41:30|375.13|369.73|375.1|369.7|375.16|369.76|375.1|369.7|9
1641969700000|2022-01-12 06:41:40|375.14|369.74|375.14|369.74|375.18|369.78|375.14|369.74|6
1641969710000|2022-01-12 06:41:50|375.15|369.75|375.29|369.89|375.31|369.91|375.15|369.75|16
1641969720000|2022-01-12 06:42:00|375.31|369.91|375.28|369.88|375.36|369.96|375.23|369.83|27
1641969730000|2022-01-12 06:42:10|375.24|369.84|375.26|369.86|375.31|369.91|375.23|369.83|24
1641969740000|2022-01-12 06:42:20|375.32|369.92|375.3|369.9|375.32|369.92|375.26|369.86|15
1641969750000|2022-01-12 06:42:30|375.31|369.91|375.31|369.91|375.32|369.92|375.26|369.86|15
1641969760000|2022-01-12 06:42:40|375.3|369.9|375.26|369.86|375.3|369.9|375.26|369.86|10
1641969770000|2022-01-12 06:42:50|375.25|369.85|375.11|369.71|375.25|369.85|375.11|369.71|14
1641969780000|2022-01-12 06:43:00|375.14|369.74|375.13|369.73|375.14|369.74|375.12|369.72|4
1641969790000|2022-01-12 06:43:10|375.12|369.72|375.12|369.72|375.12|369.72|375.12|369.72|1
1641969800000|2022-01-12 06:43:20|375.11|369.71|375.11|369.71|375.11|369.71|375.11|369.71|1
1641969810000|2022-01-12 06:43:30|375.09|369.69|375.02|369.62|375.09|369.69|375.02|369.62|8
1641969820000|2022-01-12 06:43:40|375.05|369.65|375.07|369.67|375.07|369.67|375|369.6|13
1641969830000|2022-01-12 06:43:50|375.08|369.68|375.07|369.67|375.12|369.72|375.04|369.64|17
1641969840000|2022-01-12 06:44:00|375.09|369.69|375.11|369.71|375.11|369.71|375.06|369.66|13
1641969850000|2022-01-12 06:44:10|375.12|369.72|375.09|369.69|375.12|369.72|375.07|369.67|9
1641969860000|2022-01-12 06:44:20|375.07|369.67|375.08|369.68|375.1|369.7|375.07|369.67|7
1641969870000|2022-01-12 06:44:30|375.04|369.64|375.02|369.62|375.04|369.64|375.02|369.62|3
1641969890000|2022-01-12 06:44:50|375.07|369.67|375.07|369.67|375.07|369.67|375.07|369.67|1
1641969900000|2022-01-12 06:45:00|375.02|369.62|375.02|369.62|375.08|369.68|375|369.6|8
1641969910000|2022-01-12 06:45:10|375.03|369.63|375.03|369.63|375.07|369.67|375|369.6|15
1641969920000|2022-01-12 06:45:20|375.04|369.64|375.05|369.65|375.07|369.67|375.01|369.61|8
1641969930000|2022-01-12 06:45:30|375.04|369.64|375.03|369.63|375.04|369.64|375.01|369.61|6
1641969940000|2022-01-12 06:45:40|375.02|369.62|375.05|369.65|375.05|369.65|375|369.6|10
1641969950000|2022-01-12 06:45:50|375.04|369.64|375.06|369.66|375.07|369.67|375.03|369.63|15
1641969960000|2022-01-12 06:46:00|375.04|369.64|375.04|369.64|375.08|369.68|375.04|369.64|11
1641969970000|2022-01-12 06:46:10|375.06|369.66|375.03|369.63|375.06|369.66|375.01|369.61|19
1641969980000|2022-01-12 06:46:20|375.02|369.62|374.88|369.48|375.04|369.64|374.88|369.48|15
1641969990000|2022-01-12 06:46:30|374.87|369.47|374.86|369.46|374.88|369.48|374.85|369.45|11
1641970000000|2022-01-12 06:46:40|374.85|369.45|374.85|369.45|374.87|369.47|374.85|369.45|13
1641970010000|2022-01-12 06:46:50|374.86|369.46|374.9|369.5|374.92|369.52|374.86|369.46|7
1641970020000|2022-01-12 06:47:00|374.88|369.48|374.88|369.48|374.88|369.48|374.87|369.47|3
1641970030000|2022-01-12 06:47:10|374.87|369.47|374.87|369.47|374.88|369.48|374.86|369.46|5
1641970040000|2022-01-12 06:47:20|374.86|369.46|374.77|369.37|374.86|369.46|374.77|369.37|17
1641970050000|2022-01-12 06:47:30|374.78|369.38|374.79|369.39|374.81|369.41|374.78|369.38|11
1641970060000|2022-01-12 06:47:40|374.78|369.38|374.79|369.39|374.81|369.41|374.78|369.38|7
1641970070000|2022-01-12 06:47:50|374.8|369.4|374.79|369.39|374.81|369.41|374.79|369.39|8
1641970080000|2022-01-12 06:48:00|374.78|369.38|374.72|369.32|374.78|369.38|374.72|369.32|8
1641970090000|2022-01-12 06:48:10|374.73|369.33|374.78|369.38|374.79|369.39|374.73|369.33|7
1641970100000|2022-01-12 06:48:20|374.79|369.39|374.79|369.39|374.8|369.4|374.78|369.38|5
1641970110000|2022-01-12 06:48:30|374.78|369.38|374.77|369.37|374.78|369.38|374.76|369.36|12
1641970120000|2022-01-12 06:48:40|374.76|369.36|374.76|369.36|374.77|369.37|374.76|369.36|5
1641970130000|2022-01-12 06:48:50|374.75|369.35|374.68|369.28|374.76|369.36|374.65|369.25|15
1641970140000|2022-01-12 06:49:00|374.66|369.26|374.81|369.41|374.83|369.43|374.66|369.26|21
1641970150000|2022-01-12 06:49:10|374.82|369.42|374.78|369.38|374.82|369.42|374.78|369.38|16
1641970160000|2022-01-12 06:49:20|374.76|369.36|374.75|369.35|374.77|369.37|374.73|369.33|18
1641970170000|2022-01-12 06:49:30|374.74|369.34|374.73|369.33|374.76|369.36|374.71|369.31|16
1641970180000|2022-01-12 06:49:40|374.71|369.31|374.76|369.36|374.78|369.38|374.67|369.27|21
1641970190000|2022-01-12 06:49:50|374.75|369.35|374.76|369.36|374.79|369.39|374.74|369.34|16
1641970200000|2022-01-12 06:50:00|374.77|369.37|374.78|369.38|374.79|369.39|374.74|369.34|18
1641970210000|2022-01-12 06:50:10|374.79|369.39|374.74|369.34|374.79|369.39|374.74|369.34|16
1641970220000|2022-01-12 06:50:20|374.75|369.35|374.74|369.34|374.75|369.35|374.73|369.33|4
1641970230000|2022-01-12 06:50:30|374.73|369.33|374.73|369.33|374.74|369.34|374.73|369.33|3
1641970240000|2022-01-12 06:50:40|374.74|369.34|374.73|369.33|374.75|369.35|374.68|369.28|22
1641970250000|2022-01-12 06:50:50|374.71|369.31|374.7|369.3|374.73|369.33|374.65|369.25|18
1641970260000|2022-01-12 06:51:00|374.72|369.32|374.71|369.31|374.74|369.34|374.69|369.29|15
1641970270000|2022-01-12 06:51:10|374.72|369.32|374.62|369.22|374.72|369.32|374.61|369.21|9
1641970280000|2022-01-12 06:51:20|374.61|369.21|374.61|369.21|374.61|369.21|374.61|369.21|1
1641970300000|2022-01-12 06:51:40|374.62|369.22|374.71|369.31|374.71|369.31|374.62|369.22|8
1641970310000|2022-01-12 06:51:50|374.73|369.33|374.66|369.26|374.73|369.33|374.66|369.26|11
1641970320000|2022-01-12 06:52:00|374.67|369.27|374.74|369.34|374.74|369.34|374.67|369.27|9
1641970330000|2022-01-12 06:52:10|374.77|369.37|374.82|369.42|374.87|369.47|374.77|369.37|14
1641970340000|2022-01-12 06:52:20|374.8|369.4|374.66|369.26|374.8|369.4|374.65|369.25|13
1641970350000|2022-01-12 06:52:30|374.67|369.27|374.68|369.28|374.69|369.29|374.64|369.24|12
1641970360000|2022-01-12 06:52:40|374.67|369.27|374.63|369.23|374.68|369.28|374.63|369.23|7
1641970370000|2022-01-12 06:52:50|374.6|369.2|374.55|369.15|374.6|369.2|374.54|369.14|10
1641970380000|2022-01-12 06:53:00|374.56|369.16|374.52|369.12|374.57|369.17|374.52|369.12|11
1641970390000|2022-01-12 06:53:10|374.53|369.13|374.43|369.03|374.57|369.17|374.39|368.99|17
1641970400000|2022-01-12 06:53:20|374.42|369.02|374.4|369|374.42|369.02|374.4|369|10
1641970410000|2022-01-12 06:53:30|374.41|369.01|374.36|368.96|374.41|369.01|374.36|368.96|17
1641970420000|2022-01-12 06:53:40|374.37|368.97|374.37|368.97|374.4|369|374.37|368.97|7
1641970430000|2022-01-12 06:53:50|374.34|368.94|374.32|368.92|374.34|368.94|374.29|368.89|10
1641970440000|2022-01-12 06:54:00|374.3|368.9|374.23|368.83|374.3|368.9|374.23|368.83|12
1641970450000|2022-01-12 06:54:10|374.22|368.82|374.16|368.76|374.22|368.82|374.14|368.74|11
1641970460000|2022-01-12 06:54:20|374.18|368.78|374.2|368.8|374.2|368.8|374.17|368.77|4
1641970470000|2022-01-12 06:54:30|374.21|368.81|374.21|368.81|374.23|368.83|374.19|368.79|8
1641970480000|2022-01-12 06:54:40|374.2|368.8|374.21|368.81|374.22|368.82|374.2|368.8|5
1641970490000|2022-01-12 06:54:50|374.17|368.77|374.17|368.77|374.23|368.83|374.17|368.77|10
1641970500000|2022-01-12 06:55:00|374.16|368.76|374.18|368.78|374.19|368.79|374.16|368.76|16
1641970510000|2022-01-12 06:55:10|374.17|368.77|374.19|368.79|374.2|368.8|374.16|368.76|9
1641970520000|2022-01-12 06:55:20|374.2|368.8|374.16|368.76|374.2|368.8|374.15|368.75|10
1641970530000|2022-01-12 06:55:30|374.17|368.77|374.18|368.78|374.18|368.78|374.16|368.76|4
1641970540000|2022-01-12 06:55:40|374.19|368.79|374.18|368.78|374.19|368.79|374.18|368.78|2
1641970550000|2022-01-12 06:55:50|374.17|368.77|374.16|368.76|374.18|368.78|374.16|368.76|6
1641970560000|2022-01-12 06:56:00|374.17|368.77|374.42|369.02|374.46|369.06|374.16|368.76|23
1641970570000|2022-01-12 06:56:10|374.46|369.06|374.4|369|374.46|369.06|374.36|368.96|19
1641970580000|2022-01-12 06:56:20|374.37|368.97|374.26|368.86|374.37|368.97|374.26|368.86|16
1641970590000|2022-01-12 06:56:30|374.22|368.82|374.2|368.8|374.22|368.82|374.19|368.79|12
1641970600000|2022-01-12 06:56:40|374.19|368.79|374.25|368.85|374.26|368.86|374.19|368.79|7
1641970610000|2022-01-12 06:56:50|374.24|368.84|374.31|368.91|374.32|368.92|374.19|368.79|12
1641970620000|2022-01-12 06:57:00|374.29|368.89|374.21|368.81|374.29|368.89|374.21|368.81|11
1641970630000|2022-01-12 06:57:10|374.18|368.78|374.17|368.77|374.18|368.78|374.12|368.72|13
1641970640000|2022-01-12 06:57:20|374.18|368.78|374.17|368.77|374.18|368.78|374.16|368.76|6
1641970650000|2022-01-12 06:57:30|374.18|368.78|374.27|368.87|374.27|368.87|374.17|368.77|13
1641970660000|2022-01-12 06:57:40|374.28|368.88|374.28|368.88|374.31|368.91|374.28|368.88|6
1641970670000|2022-01-12 06:57:50|374.27|368.87|374.27|368.87|374.27|368.87|374.24|368.84|9
1641970680000|2022-01-12 06:58:00|374.28|368.88|374.27|368.87|374.3|368.9|374.27|368.87|5
1641970690000|2022-01-12 06:58:10|374.26|368.86|374.28|368.88|374.28|368.88|374.26|368.86|3
1641970700000|2022-01-12 06:58:20|374.29|368.89|374.25|368.85|374.3|368.9|374.25|368.85|8
1641970710000|2022-01-12 06:58:30|374.26|368.86|374.37|368.97|374.48|369.08|374.26|368.86|26
1641970720000|2022-01-12 06:58:40|374.38|368.98|374.4|369|374.42|369.02|374.31|368.91|24
1641970730000|2022-01-12 06:58:50|374.39|368.99|374.33|368.93|374.43|369.03|374.32|368.92|9
1641970750000|2022-01-12 06:59:10|374.3|368.9|374.26|368.86|374.31|368.91|374.25|368.85|7
1641970760000|2022-01-12 06:59:20|374.27|368.87|374.26|368.86|374.27|368.87|374.25|368.85|4
1641970770000|2022-01-12 06:59:30|374.27|368.87|374.32|368.92|374.33|368.93|374.25|368.85|11
1641970780000|2022-01-12 06:59:40|374.33|368.93|374.45|369.05|374.45|369.05|374.33|368.93|17
1641970790000|2022-01-12 06:59:50|374.41|369.01|374.4|369|374.41|369.01|374.34|368.94|11
1641970800000|2022-01-12 07:00:00|374.35|368.95|374.42|369.02|374.42|369.02|374.32|368.92|22
1641970810000|2022-01-12 07:00:10|374.43|369.03|374.26|368.86|374.43|369.03|374.26|368.86|12
1641970820000|2022-01-12 07:00:20|374.25|368.85|374.29|368.89|374.31|368.91|374.25|368.85|8
1641970830000|2022-01-12 07:00:30|374.28|368.88|374.19|368.79|374.29|368.89|374.18|368.78|12
1641970840000|2022-01-12 07:00:40|374.18|368.78|374.22|368.82|374.22|368.82|374.18|368.78|9
1641970850000|2022-01-12 07:00:50|374.21|368.81|374.21|368.81|374.23|368.83|374.2|368.8|9
1641970860000|2022-01-12 07:01:00|374.2|368.8|374.18|368.78|374.2|368.8|374.17|368.77|5
1641970870000|2022-01-12 07:01:10|374.17|368.77|374.01|368.61|374.18|368.78|374.01|368.61|9
1641970880000|2022-01-12 07:01:20|374.04|368.64|374.01|368.61|374.06|368.66|374|368.6|20
1641970890000|2022-01-12 07:01:30|374.02|368.62|374.03|368.63|374.04|368.64|374.02|368.62|4
1641970900000|2022-01-12 07:01:40|374.02|368.62|374.01|368.61|374.03|368.63|374.01|368.61|12
1641970910000|2022-01-12 07:01:50|374|368.6|374|368.6|374.02|368.62|374|368.6|5
1641970920000|2022-01-12 07:02:00|374.01|368.61|373.9|368.5|374.02|368.62|373.9|368.5|16
1641970930000|2022-01-12 07:02:10|373.91|368.51|373.89|368.49|373.91|368.51|373.88|368.48|12
1641970940000|2022-01-12 07:02:20|373.87|368.47|373.89|368.49|373.89|368.49|373.87|368.47|3
1641970950000|2022-01-12 07:02:30|373.9|368.5|373.9|368.5|373.94|368.54|373.89|368.49|20
1641970960000|2022-01-12 07:02:40|373.89|368.49|373.89|368.49|373.9|368.5|373.89|368.49|7
1641970970000|2022-01-12 07:02:50|373.9|368.5|373.85|368.45|373.9|368.5|373.85|368.45|14
1641970980000|2022-01-12 07:03:00|373.86|368.46|373.85|368.45|373.86|368.46|373.85|368.45|8
1641970990000|2022-01-12 07:03:10|373.86|368.46|373.88|368.48|373.88|368.48|373.83|368.43|16
1641971000000|2022-01-12 07:03:20|373.87|368.47|373.88|368.48|373.9|368.5|373.84|368.44|12
1641971010000|2022-01-12 07:03:30|373.85|368.45|373.84|368.44|373.87|368.47|373.84|368.44|11
1641971020000|2022-01-12 07:03:40|373.85|368.45|373.86|368.46|373.88|368.48|373.85|368.45|11
1641971030000|2022-01-12 07:03:50|373.85|368.45|373.85|368.45|373.86|368.46|373.84|368.44|9
1641971040000|2022-01-12 07:04:00|373.86|368.46|373.87|368.47|373.87|368.47|373.85|368.45|10
1641971050000|2022-01-12 07:04:10|373.86|368.46|373.86|368.46|373.87|368.47|373.85|368.45|5
1641971060000|2022-01-12 07:04:20|373.87|368.47|373.96|368.56|373.98|368.58|373.85|368.45|14
1641971070000|2022-01-12 07:04:30|373.95|368.55|374.01|368.61|374.01|368.61|373.95|368.55|7
1641971080000|2022-01-12 07:04:40|374|368.6|374.13|368.73|374.13|368.73|373.98|368.58|20
1641971090000|2022-01-12 07:04:50|374.12|368.72|374.06|368.66|374.12|368.72|374.05|368.65|12
1641971100000|2022-01-12 07:05:00|374.07|368.67|374.22|368.82|374.22|368.82|374.06|368.66|23
1641971110000|2022-01-12 07:05:10|374.19|368.79|374.16|368.76|374.22|368.82|374.13|368.73|18
1641971120000|2022-01-12 07:05:20|374.15|368.75|374.16|368.76|374.16|368.76|374.14|368.74|8
1641971130000|2022-01-12 07:05:30|374.15|368.75|374.35|368.95|374.36|368.96|374.14|368.74|18
1641971140000|2022-01-12 07:05:40|374.36|368.96|374.25|368.85|374.37|368.97|374.24|368.84|16
1641971150000|2022-01-12 07:05:50|374.24|368.84|374.1|368.7|374.24|368.84|374.1|368.7|11
1641971160000|2022-01-12 07:06:00|374.08|368.68|374.08|368.68|374.13|368.73|374.06|368.66|17
1641971170000|2022-01-12 07:06:10|374.06|368.66|374.08|368.68|374.14|368.74|374.06|368.66|16
1641971180000|2022-01-12 07:06:20|374.09|368.69|374.11|368.71|374.12|368.72|374.07|368.67|10
1641971190000|2022-01-12 07:06:30|374.07|368.67|374|368.6|374.09|368.69|374|368.6|10
1641971200000|2022-01-12 07:06:40|374.01|368.61|374.01|368.61|374.02|368.62|374.01|368.61|3
1641971210000|2022-01-12 07:06:50|374.02|368.62|374.03|368.63|374.03|368.63|374.02|368.62|8
1641971220000|2022-01-12 07:07:00|374.02|368.62|374.01|368.61|374.03|368.63|374.01|368.61|12
1641971230000|2022-01-12 07:07:10|374.02|368.62|374.03|368.63|374.03|368.63|374.01|368.61|4
1641971240000|2022-01-12 07:07:20|374.02|368.62|374.02|368.62|374.02|368.62|374.02|368.62|1
1641971270000|2022-01-12 07:07:50|374.03|368.63|374.02|368.62|374.03|368.63|374|368.6|4
1641971280000|2022-01-12 07:08:00|374.01|368.61|373.97|368.57|374.02|368.62|373.95|368.55|6
1641971290000|2022-01-12 07:08:10|373.93|368.53|373.9|368.5|373.93|368.53|373.9|368.5|7
1641971300000|2022-01-12 07:08:20|373.91|368.51|373.92|368.52|373.93|368.53|373.9|368.5|10
1641971310000|2022-01-12 07:08:30|373.93|368.53|373.93|368.53|373.93|368.53|373.92|368.52|3
1641971320000|2022-01-12 07:08:40|373.92|368.52|373.91|368.51|373.92|368.52|373.91|368.51|2
1641971330000|2022-01-12 07:08:50|373.9|368.5|373.88|368.48|373.9|368.5|373.88|368.48|2
1641971340000|2022-01-12 07:09:00|373.89|368.49|373.63|368.23|373.89|368.49|373.61|368.21|17
1641971350000|2022-01-12 07:09:10|373.62|368.22|373.6|368.2|373.66|368.26|373.59|368.19|11
1641971360000|2022-01-12 07:09:20|373.58|368.18|373.57|368.17|373.61|368.21|373.56|368.16|13
1641971370000|2022-01-12 07:09:30|373.58|368.18|373.42|368.02|373.6|368.2|373.42|368.02|14
1641971380000|2022-01-12 07:09:40|373.37|367.97|373.38|367.98|373.46|368.06|373.3|367.9|27
1641971390000|2022-01-12 07:09:50|373.37|367.97|373.09|367.69|373.37|367.97|373.08|367.68|23
1641971400000|2022-01-12 07:10:00|373.08|367.68|373.07|367.67|373.1|367.7|373.06|367.66|16
1641971410000|2022-01-12 07:10:10|373.08|367.68|373.16|367.76|373.21|367.81|373.08|367.68|16
1641971420000|2022-01-12 07:10:20|373.15|367.75|373.22|367.82|373.22|367.82|373.09|367.69|16
1641971430000|2022-01-12 07:10:30|373.21|367.81|373.16|367.76|373.27|367.87|373.16|367.76|9
1641971440000|2022-01-12 07:10:40|373.15|367.75|373.15|367.75|373.15|367.75|373.08|367.68|15
1641971450000|2022-01-12 07:10:50|373.16|367.76|373.2|367.8|373.2|367.8|373.16|367.76|6
1641971460000|2022-01-12 07:11:00|373.19|367.79|373.25|367.85|373.28|367.88|373.14|367.74|24
1641971470000|2022-01-12 07:11:10|373.24|367.84|373.25|367.85|373.26|367.86|373.22|367.82|9
1641971480000|2022-01-12 07:11:20|373.26|367.86|373.29|367.89|373.32|367.92|373.25|367.85|6
1641971490000|2022-01-12 07:11:30|373.3|367.9|373.37|367.97|373.37|367.97|373.3|367.9|7
1641971500000|2022-01-12 07:11:40|373.4|368|373.54|368.14|373.54|368.14|373.4|368|16
1641971510000|2022-01-12 07:11:50|373.55|368.15|373.47|368.07|373.56|368.16|373.45|368.05|17
1641971520000|2022-01-12 07:12:00|373.48|368.08|373.47|368.07|373.5|368.1|373.46|368.06|11
1641971530000|2022-01-12 07:12:10|373.46|368.06|373.58|368.18|373.58|368.18|373.46|368.06|6
1641971540000|2022-01-12 07:12:20|373.59|368.19|373.59|368.19|373.6|368.2|373.59|368.19|5
1641971550000|2022-01-12 07:12:30|373.54|368.14|373.53|368.13|373.54|368.14|373.51|368.11|7
1641971560000|2022-01-12 07:12:40|373.52|368.12|373.51|368.11|373.52|368.12|373.48|368.08|8
1641971570000|2022-01-12 07:12:50|373.5|368.1|373.28|367.88|373.5|368.1|373.26|367.86|19
1641971580000|2022-01-12 07:13:00|373.27|367.87|373.34|367.94|373.36|367.96|373.24|367.84|16
1641971590000|2022-01-12 07:13:10|373.33|367.93|373.32|367.92|373.35|367.95|373.3|367.9|11
1641971600000|2022-01-12 07:13:20|373.3|367.9|373.28|367.88|373.32|367.92|373.25|367.85|10
1641971610000|2022-01-12 07:13:30|373.29|367.89|373.32|367.92|373.32|367.92|373.29|367.89|8
1641971620000|2022-01-12 07:13:40|373.33|367.93|373.33|367.93|373.35|367.95|373.33|367.93|6
1641971630000|2022-01-12 07:13:50|373.34|367.94|373.32|367.92|373.34|367.94|373.31|367.91|5
1641971640000|2022-01-12 07:14:00|373.33|367.93|373.33|367.93|373.37|367.97|373.32|367.92|11
1641971650000|2022-01-12 07:14:10|373.32|367.92|373.11|367.71|373.32|367.92|373.09|367.69|20
1641971660000|2022-01-12 07:14:20|373.1|367.7|373.13|367.73|373.14|367.74|373.07|367.67|8
1641971670000|2022-01-12 07:14:30|373.14|367.74|373.11|367.71|373.14|367.74|373.1|367.7|10
1641971680000|2022-01-12 07:14:40|373.12|367.72|373.11|367.71|373.13|367.73|373.1|367.7|12
1641971690000|2022-01-12 07:14:50|373.09|367.69|373.04|367.64|373.11|367.71|373.04|367.64|10
1641971700000|2022-01-12 07:15:00|373.06|367.66|372.9|367.5|373.06|367.66|372.9|367.5|16
1641971710000|2022-01-12 07:15:10|372.89|367.49|373.03|367.63|373.12|367.72|372.89|367.49|21
1641971720000|2022-01-12 07:15:20|373.01|367.61|372.75|367.35|373.01|367.61|372.73|367.33|20
1641971730000|2022-01-12 07:15:30|372.76|367.36|372.76|367.36|372.79|367.39|372.76|367.36|11
1641971740000|2022-01-12 07:15:40|372.77|367.37|372.79|367.39|372.83|367.43|372.77|367.37|7
1641971750000|2022-01-12 07:15:50|372.78|367.38|372.66|367.26|372.78|367.38|372.66|367.26|18
1641971760000|2022-01-12 07:16:00|372.65|367.25|372.62|367.22|372.65|367.25|372.6|367.2|13
1641971770000|2022-01-12 07:16:10|372.61|367.21|372.57|367.17|372.65|367.25|372.54|367.14|12
1641971780000|2022-01-12 07:16:20|372.56|367.16|372.55|367.15|372.56|367.16|372.52|367.12|12
1641971790000|2022-01-12 07:16:30|372.54|367.14|372.51|367.11|372.65|367.25|372.51|367.11|21
1641971800000|2022-01-12 07:16:40|372.52|367.12|372.54|367.14|372.55|367.15|372.51|367.11|9
1641971810000|2022-01-12 07:16:50|372.53|367.13|372.64|367.24|372.66|367.26|372.53|367.13|16
1641971820000|2022-01-12 07:17:00|372.66|367.26|372.59|367.19|372.73|367.33|372.59|367.19|25
1641971830000|2022-01-12 07:17:10|372.61|367.21|372.65|367.25|372.67|367.27|372.6|367.2|13
1641971840000|2022-01-12 07:17:20|372.64|367.24|372.66|367.26|372.66|367.26|372.64|367.24|3
1641971850000|2022-01-12 07:17:30|372.67|367.27|372.71|367.31|372.71|367.31|372.65|367.25|16
1641971860000|2022-01-12 07:17:40|372.72|367.32|372.77|367.37|372.89|367.49|372.72|367.32|22
1641971870000|2022-01-12 07:17:50|372.74|367.34|372.63|367.23|372.74|367.34|372.63|367.23|10
1641971880000|2022-01-12 07:18:00|372.62|367.22|372.64|367.24|372.68|367.28|372.62|367.22|12
1641971890000|2022-01-12 07:18:10|372.66|367.26|372.63|367.23|372.66|367.26|372.63|367.23|8
1641971900000|2022-01-12 07:18:20|372.62|367.22|372.63|367.23|372.64|367.24|372.62|367.22|4
1641971910000|2022-01-12 07:18:30|372.64|367.24|372.61|367.21|372.66|367.26|372.61|367.21|10
1641971920000|2022-01-12 07:18:40|372.59|367.19|372.4|367|372.61|367.21|372.4|367|11
1641971930000|2022-01-12 07:18:50|372.37|366.97|372.04|366.64|372.37|366.97|372.04|366.64|20
1641971940000|2022-01-12 07:19:00|372.08|366.68|372.05|366.65|372.1|366.7|372.04|366.64|22
1641971950000|2022-01-12 07:19:10|372.06|366.66|372.13|366.73|372.13|366.73|372.03|366.63|10
1641971960000|2022-01-12 07:19:20|372.12|366.72|372.13|366.73|372.13|366.73|372.12|366.72|6
1641971970000|2022-01-12 07:19:30|372.14|366.74|372.06|366.66|372.17|366.77|372.06|366.66|10
1641971980000|2022-01-12 07:19:40|372.08|366.68|372.12|366.72|372.15|366.75|372.06|366.66|16
1641971990000|2022-01-12 07:19:50|372.13|366.73|372|366.6|372.13|366.73|371.9|366.5|17
1641972000000|2022-01-12 07:20:00|372.01|366.61|371.62|366.22|372.02|366.62|371.48|366.08|27
1641972010000|2022-01-12 07:20:10|371.63|366.23|371.77|366.37|371.89|366.49|371.6|366.2|29
1641972020000|2022-01-12 07:20:20|371.75|366.35|371.77|366.37|371.82|366.42|371.56|366.16|31
1641972030000|2022-01-12 07:20:30|371.78|366.38|371.78|366.38|371.89|366.49|371.76|366.36|31
1641972040000|2022-01-12 07:20:40|371.79|366.39|371.79|366.39|371.8|366.4|371.78|366.38|12
1641972050000|2022-01-12 07:20:50|371.8|366.4|371.81|366.41|371.84|366.44|371.79|366.39|8
1641972060000|2022-01-12 07:21:00|371.8|366.4|371.7|366.3|371.8|366.4|371.7|366.3|17
1641972070000|2022-01-12 07:21:10|371.71|366.31|371.62|366.22|371.71|366.31|371.61|366.21|12
1641972080000|2022-01-12 07:21:20|371.63|366.23|371.64|366.24|371.68|366.28|371.62|366.22|11
1641972090000|2022-01-12 07:21:30|371.63|366.23|371.41|366.01|371.63|366.23|371.37|365.97|27
1641972100000|2022-01-12 07:21:40|371.42|366.02|371.49|366.09|371.5|366.1|371.4|366|19
1641972110000|2022-01-12 07:21:50|371.48|366.08|371.5|366.1|371.5|366.1|371.34|365.94|18
1641972120000|2022-01-12 07:22:00|371.49|366.09|371.51|366.11|371.54|366.14|371.49|366.09|18
1641972130000|2022-01-12 07:22:10|371.54|366.14|371.63|366.23|371.63|366.23|371.54|366.14|10
1641972140000|2022-01-12 07:22:20|371.62|366.22|371.75|366.35|371.79|366.39|371.62|366.22|17
1641972150000|2022-01-12 07:22:30|371.74|366.34|371.77|366.37|371.77|366.37|371.74|366.34|5
1641972160000|2022-01-12 07:22:40|371.76|366.36|371.8|366.4|371.8|366.4|371.76|366.36|8
1641972170000|2022-01-12 07:22:50|371.81|366.41|371.76|366.36|371.84|366.44|371.72|366.32|14
1641972180000|2022-01-12 07:23:00|371.77|366.37|371.8|366.4|371.84|366.44|371.77|366.37|17
1641972190000|2022-01-12 07:23:10|371.82|366.42|371.84|366.44|371.84|366.44|371.82|366.42|5
1641972200000|2022-01-12 07:23:20|371.83|366.43|371.85|366.45|371.85|366.45|371.83|366.43|5
1641972210000|2022-01-12 07:23:30|371.82|366.42|371.81|366.41|371.87|366.47|371.81|366.41|12
1641972220000|2022-01-12 07:23:40|371.78|366.38|371.9|366.5|371.9|366.5|371.78|366.38|23
1641972230000|2022-01-12 07:23:50|371.89|366.49|371.84|366.44|371.9|366.5|371.82|366.42|14
1641972240000|2022-01-12 07:24:00|371.85|366.45|371.86|366.46|371.87|366.47|371.83|366.43|7
1641972250000|2022-01-12 07:24:10|371.87|366.47|371.87|366.47|371.88|366.48|371.87|366.47|3
1641972260000|2022-01-12 07:24:20|371.88|366.48|372.12|366.72|372.12|366.72|371.88|366.48|14
1641972270000|2022-01-12 07:24:30|372.11|366.71|372.31|366.91|372.43|367.03|372.11|366.71|26
1641972280000|2022-01-12 07:24:40|372.3|366.9|372.33|366.93|372.36|366.96|372.29|366.89|17
1641972290000|2022-01-12 07:24:50|372.34|366.94|372.33|366.93|372.37|366.97|372.31|366.91|13
1641972300000|2022-01-12 07:25:00|372.34|366.94|372.36|366.96|372.39|366.99|372.33|366.93|19
1641972310000|2022-01-12 07:25:10|372.35|366.95|372.38|366.98|372.44|367.04|372.35|366.95|26
1641972320000|2022-01-12 07:25:20|372.37|366.97|372.27|366.87|372.42|367.02|372.23|366.83|29
1641972330000|2022-01-12 07:25:30|372.28|366.88|372.13|366.73|372.29|366.89|372.13|366.73|12
1641972340000|2022-01-12 07:25:40|372.14|366.74|372.15|366.75|372.21|366.81|372.13|366.73|18
1641972350000|2022-01-12 07:25:50|372.16|366.76|372.16|366.76|372.18|366.78|372.14|366.74|13
1641972360000|2022-01-12 07:26:00|372.15|366.75|372.1|366.7|372.16|366.76|372.1|366.7|11
1641972370000|2022-01-12 07:26:10|372.09|366.69|372.02|366.62|372.11|366.71|372.02|366.62|16
1641972380000|2022-01-12 07:26:20|372.03|366.63|372.01|366.61|372.05|366.65|371.95|366.55|9
1641972390000|2022-01-12 07:26:30|372.02|366.62|371.89|366.49|372.02|366.62|371.84|366.44|28
1641972400000|2022-01-12 07:26:40|371.86|366.46|371.62|366.22|371.88|366.48|371.56|366.16|25
1641972410000|2022-01-12 07:26:50|371.61|366.21|371.59|366.19|371.61|366.21|371.56|366.16|18
1641972420000|2022-01-12 07:27:00|371.58|366.18|371.56|366.16|371.59|366.19|371.54|366.14|15
1641972430000|2022-01-12 07:27:10|371.57|366.17|371.55|366.15|371.58|366.18|371.53|366.13|11
1641972440000|2022-01-12 07:27:20|371.54|366.14|371.53|366.13|371.54|366.14|371.5|366.1|14
1641972450000|2022-01-12 07:27:30|371.54|366.14|371.55|366.15|371.55|366.15|371.54|366.14|6
1641972460000|2022-01-12 07:27:40|371.56|366.16|371.56|366.16|371.56|366.16|371.55|366.15|5
1641972470000|2022-01-12 07:27:50|371.57|366.17|371.6|366.2|371.6|366.2|371.56|366.16|9
1641972480000|2022-01-12 07:28:00|371.62|366.22|371.72|366.32|371.75|366.35|371.59|366.19|24
1641972490000|2022-01-12 07:28:10|371.71|366.31|371.7|366.3|371.71|366.31|371.7|366.3|2
1641972500000|2022-01-12 07:28:20|371.68|366.28|371.62|366.22|371.68|366.28|371.61|366.21|13
1641972510000|2022-01-12 07:28:30|371.61|366.21|371.59|366.19|371.61|366.21|371.59|366.19|4
1641972520000|2022-01-12 07:28:40|371.56|366.16|371.74|366.34|371.78|366.38|371.56|366.16|13
1641972530000|2022-01-12 07:28:50|371.72|366.32|371.68|366.28|371.72|366.32|371.68|366.28|9
1641972540000|2022-01-12 07:29:00|371.67|366.27|371.79|366.39|371.79|366.39|371.67|366.27|9
1641972550000|2022-01-12 07:29:10|371.82|366.42|371.83|366.43|371.83|366.43|371.82|366.42|2
1641972560000|2022-01-12 07:29:20|371.84|366.44|371.76|366.36|371.91|366.51|371.76|366.36|17
1641972570000|2022-01-12 07:29:30|371.66|366.26|371.81|366.41|371.81|366.41|371.58|366.18|15
1641972580000|2022-01-12 07:29:40|371.8|366.4|371.84|366.44|371.88|366.48|371.79|366.39|17
1641972590000|2022-01-12 07:29:50|371.85|366.45|371.87|366.47|371.87|366.47|371.83|366.43|10
1641972600000|2022-01-12 07:30:00|371.86|366.46|371.91|366.51|371.91|366.51|371.83|366.43|14
1641972610000|2022-01-12 07:30:10|371.9|366.5|371.87|366.47|371.92|366.52|371.86|366.46|21
1641972620000|2022-01-12 07:30:20|371.86|366.46|371.78|366.38|371.88|366.48|371.78|366.38|17
1641972630000|2022-01-12 07:30:30|371.77|366.37|371.7|366.3|371.85|366.45|371.67|366.27|15
1641972640000|2022-01-12 07:30:40|371.69|366.29|371.73|366.33|371.74|366.34|371.69|366.29|6
1641972650000|2022-01-12 07:30:50|371.74|366.34|371.85|366.45|371.85|366.45|371.73|366.33|12
1641972660000|2022-01-12 07:31:00|371.86|366.46|371.9|366.5|371.94|366.54|371.86|366.46|9
1641972670000|2022-01-12 07:31:10|371.89|366.49|371.95|366.55|371.96|366.56|371.89|366.49|8
1641972680000|2022-01-12 07:31:20|371.96|366.56|371.95|366.55|371.97|366.57|371.95|366.55|6
1641972690000|2022-01-12 07:31:30|371.94|366.54|371.99|366.59|371.99|366.59|371.94|366.54|11
1641972700000|2022-01-12 07:31:40|372|366.6|371.99|366.59|372|366.6|371.98|366.58|16
1641972710000|2022-01-12 07:31:50|371.98|366.58|371.98|366.58|371.99|366.59|371.96|366.56|11
1641972720000|2022-01-12 07:32:00|371.97|366.57|371.88|366.48|371.97|366.57|371.87|366.47|22
1641972730000|2022-01-12 07:32:10|371.89|366.49|371.9|366.5|371.91|366.51|371.87|366.47|10
1641972740000|2022-01-12 07:32:20|371.89|366.49|371.94|366.54|371.94|366.54|371.88|366.48|8
1641972750000|2022-01-12 07:32:30|371.91|366.51|371.94|366.54|371.99|366.59|371.88|366.48|17
1641972760000|2022-01-12 07:32:40|371.92|366.52|371.94|366.54|371.95|366.55|371.92|366.52|9
1641972770000|2022-01-12 07:32:50|371.95|366.55|371.92|366.52|371.97|366.57|371.91|366.51|14
1641972780000|2022-01-12 07:33:00|371.91|366.51|371.96|366.56|371.96|366.56|371.9|366.5|11
1641972790000|2022-01-12 07:33:10|371.95|366.55|371.93|366.53|371.96|366.56|371.91|366.51|10
1641972800000|2022-01-12 07:33:20|371.92|366.52|371.88|366.48|371.93|366.53|371.88|366.48|16
1641972810000|2022-01-12 07:33:30|371.89|366.49|371.89|366.49|371.89|366.49|371.89|366.49|1
1641972820000|2022-01-12 07:33:40|371.91|366.51|371.94|366.54|371.94|366.54|371.9|366.5|6
1641972830000|2022-01-12 07:33:50|371.95|366.55|371.89|366.49|371.95|366.55|371.89|366.49|8
1641972840000|2022-01-12 07:34:00|371.9|366.5|371.95|366.55|371.97|366.57|371.9|366.5|11
1641972850000|2022-01-12 07:34:10|371.96|366.56|371.9|366.5|371.96|366.56|371.9|366.5|9
1641972860000|2022-01-12 07:34:20|371.91|366.51|371.92|366.52|371.93|366.53|371.91|366.51|8
1641972870000|2022-01-12 07:34:30|371.91|366.51|371.94|366.54|371.94|366.54|371.91|366.51|11
1641972880000|2022-01-12 07:34:40|371.93|366.53|371.9|366.5|371.93|366.53|371.89|366.49|5
1641972890000|2022-01-12 07:34:50|371.89|366.49|371.88|366.48|371.89|366.49|371.88|366.48|2
1641972900000|2022-01-12 07:35:00|371.87|366.47|371.88|366.48|371.9|366.5|371.87|366.47|7
1641972910000|2022-01-12 07:35:10|371.87|366.47|371.87|366.47|371.88|366.48|371.87|366.47|3
1641972920000|2022-01-12 07:35:20|371.88|366.48|371.86|366.46|371.88|366.48|371.84|366.44|10
1641972930000|2022-01-12 07:35:30|371.87|366.47|371.84|366.44|371.9|366.5|371.84|366.44|12
1641972940000|2022-01-12 07:35:40|371.87|366.47|371.86|366.46|371.95|366.55|371.85|366.45|17
1641972950000|2022-01-12 07:35:50|371.88|366.48|371.94|366.54|371.95|366.55|371.88|366.48|10
1641972970000|2022-01-12 07:36:10|371.93|366.53|371.94|366.54|371.95|366.55|371.89|366.49|10
1641972980000|2022-01-12 07:36:20|371.93|366.53|371.93|366.53|371.94|366.54|371.93|366.53|5
1641972990000|2022-01-12 07:36:30|371.94|366.54|371.95|366.55|371.96|366.56|371.94|366.54|10
1641973000000|2022-01-12 07:36:40|371.97|366.57|371.95|366.55|371.97|366.57|371.95|366.55|2
1641973010000|2022-01-12 07:36:50|371.96|366.56|371.96|366.56|371.96|366.56|371.95|366.55|5
1641973020000|2022-01-12 07:37:00|371.95|366.55|371.88|366.48|371.96|366.56|371.87|366.47|12
1641973030000|2022-01-12 07:37:10|371.89|366.49|371.94|366.54|371.94|366.54|371.88|366.48|14
1641973040000|2022-01-12 07:37:20|371.95|366.55|371.96|366.56|372.03|366.63|371.91|366.51|24
1641973050000|2022-01-12 07:37:30|371.94|366.54|371.95|366.55|371.96|366.56|371.94|366.54|5
1641973060000|2022-01-12 07:37:40|371.97|366.57|371.93|366.53|371.98|366.58|371.93|366.53|6
1641973070000|2022-01-12 07:37:50|371.92|366.52|371.93|366.53|371.93|366.53|371.91|366.51|6
1641973080000|2022-01-12 07:38:00|371.94|366.54|371.94|366.54|371.97|366.57|371.92|366.52|8
1641973090000|2022-01-12 07:38:10|371.96|366.56|371.98|366.58|371.98|366.58|371.96|366.56|3
1641973100000|2022-01-12 07:38:20|371.97|366.57|371.98|366.58|372.01|366.61|371.97|366.57|10
1641973110000|2022-01-12 07:38:30|371.99|366.59|372|366.6|372.02|366.62|371.97|366.57|19
1641973120000|2022-01-12 07:38:40|372.01|366.61|372.02|366.62|372.02|366.62|372|366.6|8
1641973130000|2022-01-12 07:38:50|372.03|366.63|372.16|366.76|372.16|366.76|372.02|366.62|14
1641973140000|2022-01-12 07:39:00|372.15|366.75|372.16|366.76|372.18|366.78|372.07|366.67|20
1641973150000|2022-01-12 07:39:10|372.19|366.79|372.32|366.92|372.32|366.92|372.19|366.79|7
1641973160000|2022-01-12 07:39:20|372.33|366.93|372.33|366.93|372.33|366.93|372.33|366.93|1
1641973170000|2022-01-12 07:39:30|372.32|366.92|372.43|367.03|372.43|367.03|372.32|366.92|6
1641973180000|2022-01-12 07:39:40|372.39|366.99|372.38|366.98|372.48|367.08|372.37|366.97|22
1641973190000|2022-01-12 07:39:50|372.36|366.96|372.43|367.03|372.43|367.03|372.32|366.92|19
1641973200000|2022-01-12 07:40:00|372.45|367.05|372.41|367.01|372.45|367.05|372.38|366.98|17
1641973210000|2022-01-12 07:40:10|372.4|367|372.45|367.05|372.45|367.05|372.4|367|8
1641973220000|2022-01-12 07:40:20|372.46|367.06|372.45|367.05|372.46|367.06|372.44|367.04|4
1641973230000|2022-01-12 07:40:30|372.44|367.04|372.42|367.02|372.44|367.04|372.39|366.99|10
1641973240000|2022-01-12 07:40:40|372.41|367.01|372.44|367.04|372.46|367.06|372.41|367.01|12
1641973250000|2022-01-12 07:40:50|372.45|367.05|372.18|366.78|372.45|367.05|372.17|366.77|17
1641973260000|2022-01-12 07:41:00|372.19|366.79|372.2|366.8|372.2|366.8|372.18|366.78|4
1641973270000|2022-01-12 07:41:10|372.21|366.81|372.2|366.8|372.21|366.81|372.2|366.8|2
1641973280000|2022-01-12 07:41:20|372.19|366.79|372.2|366.8|372.2|366.8|372.19|366.79|2
1641973290000|2022-01-12 07:41:30|372.21|366.81|372.33|366.93|372.34|366.94|372.21|366.81|24
1641973300000|2022-01-12 07:41:40|372.34|366.94|372.33|366.93|372.36|366.96|372.32|366.92|12
1641973310000|2022-01-12 07:41:50|372.32|366.92|372.31|366.91|372.33|366.93|372.31|366.91|4
1641973320000|2022-01-12 07:42:00|372.29|366.89|372.28|366.88|372.29|366.89|372.28|366.88|4
1641973330000|2022-01-12 07:42:10|372.29|366.89|372.28|366.88|372.29|366.89|372.27|366.87|7
1641973340000|2022-01-12 07:42:20|372.27|366.87|372.16|366.76|372.28|366.88|372.16|366.76|13
1641973350000|2022-01-12 07:42:30|372.19|366.79|372.18|366.78|372.23|366.83|372.16|366.76|8
1641973360000|2022-01-12 07:42:40|372.17|366.77|372.18|366.78|372.18|366.78|372.17|366.77|2
1641973370000|2022-01-12 07:42:50|372.17|366.77|372.18|366.78|372.18|366.78|372.17|366.77|6
1641973380000|2022-01-12 07:43:00|372.17|366.77|372.21|366.81|372.21|366.81|372.14|366.74|11
1641973390000|2022-01-12 07:43:10|372.2|366.8|372.22|366.82|372.22|366.82|372.19|366.79|8
1641973400000|2022-01-12 07:43:20|372.2|366.8|372.16|366.76|372.25|366.85|372.16|366.76|5
1641973410000|2022-01-12 07:43:30|372.15|366.75|372.15|366.75|372.16|366.76|372.14|366.74|6
1641973420000|2022-01-12 07:43:40|372.16|366.76|372.15|366.75|372.17|366.77|372.15|366.75|11
1641973430000|2022-01-12 07:43:50|372.16|366.76|372.16|366.76|372.17|366.77|372.15|366.75|5
1641973440000|2022-01-12 07:44:00|372.17|366.77|372.17|366.77|372.17|366.77|372.17|366.77|1
1641973450000|2022-01-12 07:44:10|372.16|366.76|372.14|366.74|372.19|366.79|372.14|366.74|5
1641973460000|2022-01-12 07:44:20|372.2|366.8|372.15|366.75|372.2|366.8|372.14|366.74|5
1641973490000|2022-01-12 07:44:50|372.13|366.73|372.15|366.75|372.15|366.75|372.13|366.73|2
1641973500000|2022-01-12 07:45:00|372.16|366.76|372.16|366.76|372.17|366.77|372.15|366.75|7
1641973510000|2022-01-12 07:45:10|372.15|366.75|372.09|366.69|372.15|366.75|372.08|366.68|13
1641973520000|2022-01-12 07:45:20|372.1|366.7|372.08|366.68|372.1|366.7|372.07|366.67|4
1641973530000|2022-01-12 07:45:30|372.09|366.69|372.25|366.85|372.28|366.88|372.09|366.69|12
1641973540000|2022-01-12 07:45:40|372.22|366.82|372.11|366.71|372.22|366.82|372.09|366.69|11
1641973550000|2022-01-12 07:45:50|372.12|366.72|372.11|366.71|372.12|366.72|372.1|366.7|8
1641973560000|2022-01-12 07:46:00|372.12|366.72|372.1|366.7|372.12|366.72|372.1|366.7|3
1641973570000|2022-01-12 07:46:10|372.11|366.71|372.07|366.67|372.11|366.71|372.07|366.67|10
1641973580000|2022-01-12 07:46:20|372.08|366.68|372.08|366.68|372.1|366.7|372.07|366.67|6
1641973590000|2022-01-12 07:46:30|372.07|366.67|372.08|366.68|372.08|366.68|372.06|366.66|4
1641973600000|2022-01-12 07:46:40|372.06|366.66|372.05|366.65|372.06|366.66|372.02|366.62|11
1641973610000|2022-01-12 07:46:50|372.04|366.64|372.04|366.64|372.05|366.65|372.03|366.63|6
1641973620000|2022-01-12 07:47:00|372.03|366.63|372.07|366.67|372.07|366.67|372.03|366.63|4
1641973630000|2022-01-12 07:47:10|372.1|366.7|372.08|366.68|372.11|366.71|372.08|366.68|6
1641973640000|2022-01-12 07:47:20|372.07|366.67|372.03|366.63|372.07|366.67|372|366.6|7
1641973650000|2022-01-12 07:47:30|372.05|366.65|372.02|366.62|372.05|366.65|372|366.6|8
1641973660000|2022-01-12 07:47:40|372.01|366.61|372.02|366.62|372.02|366.62|371.99|366.59|5
1641973670000|2022-01-12 07:47:50|372.03|366.63|372.04|366.64|372.05|366.65|372.03|366.63|7
1641973680000|2022-01-12 07:48:00|372.03|366.63|372.04|366.64|372.04|366.64|372.03|366.63|2
1641973690000|2022-01-12 07:48:10|372.05|366.65|372.05|366.65|372.05|366.65|372.05|366.65|1
1641973700000|2022-01-12 07:48:20|372.04|366.64|372.04|366.64|372.04|366.64|372.04|366.64|1
1641973710000|2022-01-12 07:48:30|372.03|366.63|372.05|366.65|372.05|366.65|372.03|366.63|4
1641973720000|2022-01-12 07:48:40|372.06|366.66|372.16|366.76|372.16|366.76|372.05|366.65|10
1641973730000|2022-01-12 07:48:50|372.15|366.75|372.16|366.76|372.19|366.79|372.13|366.73|12
1641973740000|2022-01-12 07:49:00|372.15|366.75|372.14|366.74|372.15|366.75|372.14|366.74|4
1641973750000|2022-01-12 07:49:10|372.13|366.73|372.05|366.65|372.13|366.73|372|366.6|15
1641973760000|2022-01-12 07:49:20|372.03|366.63|371.98|366.58|372.03|366.63|371.96|366.56|10
1641973770000|2022-01-12 07:49:30|371.99|366.59|371.98|366.58|371.99|366.59|371.96|366.56|7
1641973780000|2022-01-12 07:49:40|371.97|366.57|371.97|366.57|372.02|366.62|371.96|366.56|14
1641973790000|2022-01-12 07:49:50|371.99|366.59|372|366.6|372.02|366.62|371.98|366.58|6
1641973800000|2022-01-12 07:50:00|371.99|366.59|371.98|366.58|371.99|366.59|371.92|366.52|13
1641973810000|2022-01-12 07:50:10|371.95|366.55|371.97|366.57|371.99|366.59|371.95|366.55|9
1641973820000|2022-01-12 07:50:20|371.98|366.58|371.99|366.59|372|366.6|371.97|366.57|10
1641973830000|2022-01-12 07:50:30|371.98|366.58|371.96|366.56|372.02|366.62|371.96|366.56|8
1641973840000|2022-01-12 07:50:40|371.99|366.59|371.99|366.59|372.02|366.62|371.95|366.55|13
1641973850000|2022-01-12 07:50:50|371.98|366.58|371.96|366.56|371.98|366.58|371.96|366.56|3
1641973860000|2022-01-12 07:51:00|371.95|366.55|371.98|366.58|371.98|366.58|371.95|366.55|3
1641973870000|2022-01-12 07:51:10|371.99|366.59|371.99|366.59|371.99|366.59|371.98|366.58|3
1641973880000|2022-01-12 07:51:20|371.98|366.58|371.98|366.58|371.99|366.59|371.98|366.58|5
1641973890000|2022-01-12 07:51:30|371.99|366.59|371.98|366.58|372|366.6|371.97|366.57|9
1641973900000|2022-01-12 07:51:40|371.99|366.59|371.99|366.59|372|366.6|371.98|366.58|9
1641973910000|2022-01-12 07:51:50|372|366.6|372|366.6|372|366.6|371.99|366.59|3
1641973920000|2022-01-12 07:52:00|372.01|366.61|372.04|366.64|372.04|366.64|371.99|366.59|10
1641973930000|2022-01-12 07:52:10|372.05|366.65|372.01|366.61|372.06|366.66|372|366.6|21
1641973940000|2022-01-12 07:52:20|372|366.6|372.04|366.64|372.05|366.65|372|366.6|9
1641973950000|2022-01-12 07:52:30|372.02|366.62|371.99|366.59|372.02|366.62|371.99|366.59|6
1641973960000|2022-01-12 07:52:40|371.98|366.58|371.97|366.57|371.98|366.58|371.97|366.57|2
1641973970000|2022-01-12 07:52:50|371.96|366.56|371.97|366.57|371.97|366.57|371.96|366.56|2
1641973980000|2022-01-12 07:53:00|371.98|366.58|371.98|366.58|371.98|366.58|371.98|366.58|1
1641973990000|2022-01-12 07:53:10|371.97|366.57|371.97|366.57|371.97|366.57|371.97|366.57|1
1641974000000|2022-01-12 07:53:20|371.98|366.58|371.97|366.57|371.98|366.58|371.96|366.56|5
1641974010000|2022-01-12 07:53:30|371.99|366.59|371.99|366.59|372|366.6|371.97|366.57|12
1641974020000|2022-01-12 07:53:40|371.98|366.58|371.94|366.54|371.99|366.59|371.94|366.54|7
1641974030000|2022-01-12 07:53:50|371.95|366.55|371.95|366.55|371.95|366.55|371.95|366.55|1
1641974040000|2022-01-12 07:54:00|371.97|366.57|371.97|366.57|371.97|366.57|371.97|366.57|1
1641974050000|2022-01-12 07:54:10|371.96|366.56|371.96|366.56|371.96|366.56|371.95|366.55|5
1641974060000|2022-01-12 07:54:20|371.97|366.57|371.94|366.54|371.97|366.57|371.94|366.54|3
1641974070000|2022-01-12 07:54:30|371.93|366.53|371.92|366.52|371.93|366.53|371.88|366.48|6
1641974080000|2022-01-12 07:54:40|371.93|366.53|371.91|366.51|371.93|366.53|371.89|366.49|17
1641974090000|2022-01-12 07:54:50|371.9|366.5|371.93|366.53|371.93|366.53|371.88|366.48|10
1641974100000|2022-01-12 07:55:00|371.92|366.52|371.92|366.52|371.92|366.52|371.91|366.51|3
1641974110000|2022-01-12 07:55:10|371.93|366.53|371.99|366.59|372|366.6|371.91|366.51|14
1641974120000|2022-01-12 07:55:20|372.07|366.67|372.03|366.63|372.07|366.67|372|366.6|16
1641974130000|2022-01-12 07:55:30|372.04|366.64|372.02|366.62|372.04|366.64|372.02|366.62|4
1641974140000|2022-01-12 07:55:40|372.03|366.63|372.04|366.64|372.04|366.64|372.03|366.63|2
1641974150000|2022-01-12 07:55:50|372.05|366.65|372.05|366.65|372.05|366.65|372.04|366.64|3
1641974160000|2022-01-12 07:56:00|372.06|366.66|372.1|366.7|372.15|366.75|372.06|366.66|11
1641974170000|2022-01-12 07:56:10|372.12|366.72|372.11|366.71|372.13|366.73|372.11|366.71|3
1641974180000|2022-01-12 07:56:20|372.12|366.72|372.07|366.67|372.12|366.72|372.07|366.67|10
1641974190000|2022-01-12 07:56:30|372.08|366.68|372.09|366.69|372.1|366.7|372.07|366.67|8
1641974200000|2022-01-12 07:56:40|372.11|366.71|372.09|366.69|372.11|366.71|372.08|366.68|4
1641974220000|2022-01-12 07:57:00|372.1|366.7|372.09|366.69|372.1|366.7|372.09|366.69|4
1641974230000|2022-01-12 07:57:10|372.1|366.7|372.2|366.8|372.21|366.81|372.09|366.69|18
1641974240000|2022-01-12 07:57:20|372.21|366.81|372.21|366.81|372.23|366.83|372.13|366.73|15
1641974250000|2022-01-12 07:57:30|372.23|366.83|372.23|366.83|372.28|366.88|372.2|366.8|11
1641974260000|2022-01-12 07:57:40|372.25|366.85|372.26|366.86|372.26|366.86|372.23|366.83|7
1641974270000|2022-01-12 07:57:50|372.25|366.85|372.27|366.87|372.28|366.88|372.25|366.85|11
1641974280000|2022-01-12 07:58:00|372.28|366.88|372.2|366.8|372.29|366.89|372.19|366.79|12
1641974290000|2022-01-12 07:58:10|372.22|366.82|372.23|366.83|372.26|366.86|372.19|366.79|13
1641974300000|2022-01-12 07:58:20|372.22|366.82|372.21|366.81|372.23|366.83|372.21|366.81|5
1641974310000|2022-01-12 07:58:30|372.22|366.82|372.25|366.85|372.27|366.87|372.21|366.81|16
1641974320000|2022-01-12 07:58:40|372.27|366.87|372.22|366.82|372.28|366.88|372.18|366.78|14
1641974330000|2022-01-12 07:58:50|372.21|366.81|372.16|366.76|372.21|366.81|372.16|366.76|10
1641974340000|2022-01-12 07:59:00|372.18|366.78|372.18|366.78|372.18|366.78|372.18|366.78|1
1641974350000|2022-01-12 07:59:10|372.16|366.76|372.19|366.79|372.19|366.79|372.12|366.72|8
1641974360000|2022-01-12 07:59:20|372.2|366.8|372.42|367.02|372.42|367.02|372.2|366.8|21
1641974370000|2022-01-12 07:59:30|372.41|367.01|372.4|367|372.44|367.04|372.37|366.97|16
1641974380000|2022-01-12 07:59:40|372.37|366.97|372.47|367.07|372.47|367.07|372.37|366.97|10
1641974390000|2022-01-12 07:59:50|372.46|367.06|372.47|367.07|372.49|367.09|372.46|367.06|11
1641974400000|2022-01-12 08:00:00|372.48|367.08|372.46|367.06|372.48|367.08|372.44|367.04|14
1641974410000|2022-01-12 08:00:10|372.45|367.05|372.46|367.06|372.49|367.09|372.44|367.04|17
1641974420000|2022-01-12 08:00:20|372.48|367.08|372.49|367.09|372.51|367.11|372.46|367.06|13
1641974430000|2022-01-12 08:00:30|372.5|367.1|372.44|367.04|372.56|367.16|372.44|367.04|18
1641974440000|2022-01-12 08:00:40|372.46|367.06|372.5|367.1|372.53|367.13|372.46|367.06|19
1641974450000|2022-01-12 08:00:50|372.49|367.09|372.47|367.07|372.51|367.11|372.45|367.05|13
1641974460000|2022-01-12 08:01:00|372.46|367.06|372.43|367.03|372.54|367.14|372.41|367.01|10
1641974470000|2022-01-12 08:01:10|372.42|367.02|372.44|367.04|372.44|367.04|372.42|367.02|10
1641974480000|2022-01-12 08:01:20|372.43|367.03|372.4|367|372.45|367.05|372.4|367|11
1641974490000|2022-01-12 08:01:30|372.35|366.95|372.26|366.86|372.37|366.97|372.26|366.86|10
1641974500000|2022-01-12 08:01:40|372.29|366.89|372.24|366.84|372.3|366.9|372.22|366.82|16
1641974510000|2022-01-12 08:01:50|372.23|366.83|372.18|366.78|372.24|366.84|372.16|366.76|14
1641974520000|2022-01-12 08:02:00|372.17|366.77|372.12|366.72|372.19|366.79|372.12|366.72|12
1641974530000|2022-01-12 08:02:10|372.11|366.71|372.07|366.67|372.12|366.72|372.02|366.62|23
1641974540000|2022-01-12 08:02:20|372.09|366.69|372.05|366.65|372.11|366.71|372.03|366.63|17
1641974550000|2022-01-12 08:02:30|372.07|366.67|372.19|366.79|372.19|366.79|372.07|366.67|22
1641974560000|2022-01-12 08:02:40|372.2|366.8|372.36|366.96|372.36|366.96|372.2|366.8|20
1641974570000|2022-01-12 08:02:50|372.37|366.97|372.44|367.04|372.51|367.11|372.37|366.97|20
1641974580000|2022-01-12 08:03:00|372.52|367.12|372.46|367.06|372.52|367.12|372.43|367.03|12
1641974590000|2022-01-12 08:03:10|372.45|367.05|372.44|367.04|372.45|367.05|372.43|367.03|6
1641974600000|2022-01-12 08:03:20|372.45|367.05|372.49|367.09|372.5|367.1|372.45|367.05|9
1641974610000|2022-01-12 08:03:30|372.5|367.1|372.63|367.23|372.67|367.27|372.5|367.1|15
1641974620000|2022-01-12 08:03:40|372.64|367.24|372.79|367.39|372.84|367.44|372.64|367.24|10
1641974630000|2022-01-12 08:03:50|372.8|367.4|372.88|367.48|372.88|367.48|372.8|367.4|10
1641974640000|2022-01-12 08:04:00|372.87|367.47|372.86|367.46|372.87|367.47|372.83|367.43|11
1641974650000|2022-01-12 08:04:10|372.85|367.45|372.87|367.47|372.87|367.47|372.85|367.45|8
1641974660000|2022-01-12 08:04:20|372.86|367.46|372.79|367.39|372.86|367.46|372.79|367.39|12
1641974670000|2022-01-12 08:04:30|372.77|367.37|372.7|367.3|372.77|367.37|372.69|367.29|20
1641974680000|2022-01-12 08:04:40|372.69|367.29|372.69|367.29|372.71|367.31|372.67|367.27|7
1641974690000|2022-01-12 08:04:50|372.72|367.32|372.72|367.32|372.73|367.33|372.71|367.31|5
1641974700000|2022-01-12 08:05:00|372.73|367.33|372.7|367.3|372.73|367.33|372.7|367.3|6
1641974710000|2022-01-12 08:05:10|372.71|367.31|372.71|367.31|372.73|367.33|372.7|367.3|17
1641974720000|2022-01-12 08:05:20|372.74|367.34|372.76|367.36|372.76|367.36|372.72|367.32|11
1641974730000|2022-01-12 08:05:30|372.78|367.38|372.72|367.32|372.78|367.38|372.68|367.28|14
1641974740000|2022-01-12 08:05:40|372.71|367.31|372.72|367.32|372.76|367.36|372.71|367.31|13
1641974750000|2022-01-12 08:05:50|372.73|367.33|372.75|367.35|372.77|367.37|372.7|367.3|16
1641974760000|2022-01-12 08:06:00|372.76|367.36|372.75|367.35|372.77|367.37|372.73|367.33|14
1641974770000|2022-01-12 08:06:10|372.76|367.36|372.76|367.36|372.78|367.38|372.73|367.33|14
1641974780000|2022-01-12 08:06:20|372.77|367.37|372.83|367.43|372.83|367.43|372.76|367.36|9
1641974790000|2022-01-12 08:06:30|372.78|367.38|372.83|367.43|372.84|367.44|372.78|367.38|7
1641974800000|2022-01-12 08:06:40|372.82|367.42|372.77|367.37|372.82|367.42|372.77|367.37|4
1641974810000|2022-01-12 08:06:50|372.78|367.38|372.84|367.44|372.84|367.44|372.78|367.38|5
1641974820000|2022-01-12 08:07:00|372.83|367.43|372.81|367.41|372.83|367.43|372.81|367.41|5
1641974830000|2022-01-12 08:07:10|372.8|367.4|372.9|367.5|372.9|367.5|372.78|367.38|18
1641974840000|2022-01-12 08:07:20|372.88|367.48|372.89|367.49|372.9|367.5|372.88|367.48|8
1641974850000|2022-01-12 08:07:30|372.9|367.5|372.93|367.53|372.94|367.54|372.9|367.5|11
1641974860000|2022-01-12 08:07:40|372.92|367.52|372.92|367.52|372.93|367.53|372.91|367.51|5
1641974870000|2022-01-12 08:07:50|372.94|367.54|372.91|367.51|372.94|367.54|372.9|367.5|5
1641974880000|2022-01-12 08:08:00|372.9|367.5|372.83|367.43|372.92|367.52|372.82|367.42|14
1641974890000|2022-01-12 08:08:10|372.88|367.48|372.94|367.54|372.96|367.56|372.84|367.44|21
1641974900000|2022-01-12 08:08:20|372.93|367.53|372.97|367.57|372.97|367.57|372.9|367.5|15
1641974910000|2022-01-12 08:08:30|372.96|367.56|372.96|367.56|372.97|367.57|372.96|367.56|5
1641974920000|2022-01-12 08:08:40|372.98|367.58|372.98|367.58|372.98|367.58|372.98|367.58|1
1641974930000|2022-01-12 08:08:50|372.96|367.56|373.16|367.76|373.18|367.78|372.96|367.56|8
1641974940000|2022-01-12 08:09:00|373.22|367.82|373.17|367.77|373.25|367.85|373.13|367.73|19
1641974950000|2022-01-12 08:09:10|373.16|367.76|373.17|367.77|373.2|367.8|373.16|367.76|3
1641974960000|2022-01-12 08:09:20|373.16|367.76|373.13|367.73|373.17|367.77|373.13|367.73|10
1641974970000|2022-01-12 08:09:30|373.14|367.74|373.15|367.75|373.16|367.76|373.14|367.74|5
1641974980000|2022-01-12 08:09:40|373.14|367.74|373.15|367.75|373.17|367.77|373.14|367.74|10
1641974990000|2022-01-12 08:09:50|373.16|367.76|373.17|367.77|373.18|367.78|373.14|367.74|10
1641975000000|2022-01-12 08:10:00|373.19|367.79|373.26|367.86|373.27|367.87|373.16|367.76|22
1641975010000|2022-01-12 08:10:10|373.27|367.87|373.29|367.89|373.31|367.91|373.27|367.87|11
1641975020000|2022-01-12 08:10:20|373.25|367.85|373.23|367.83|373.25|367.85|373.22|367.82|16
1641975030000|2022-01-12 08:10:30|373.24|367.84|373.15|367.75|373.24|367.84|373.14|367.74|11
1641975040000|2022-01-12 08:10:40|373.16|367.76|373.12|367.72|373.19|367.79|373.12|367.72|10
1641975050000|2022-01-12 08:10:50|373.13|367.73|373.07|367.67|373.14|367.74|373.06|367.66|8
1641975060000|2022-01-12 08:11:00|373.06|367.66|373.02|367.62|373.07|367.67|373|367.6|8
1641975070000|2022-01-12 08:11:10|372.98|367.58|372.98|367.58|372.99|367.59|372.98|367.58|3
1641975080000|2022-01-12 08:11:20|372.96|367.56|372.97|367.57|373|367.6|372.96|367.56|9
1641975090000|2022-01-12 08:11:30|372.96|367.56|372.96|367.56|372.97|367.57|372.96|367.56|3
1641975100000|2022-01-12 08:11:40|372.97|367.57|372.97|367.57|372.97|367.57|372.97|367.57|1
1641975110000|2022-01-12 08:11:50|373.03|367.63|373.19|367.79|373.19|367.79|373.03|367.63|17
1641975120000|2022-01-12 08:12:00|373.2|367.8|373.27|367.87|373.32|367.92|373.19|367.79|26
1641975130000|2022-01-12 08:12:10|373.26|367.86|373.24|367.84|373.28|367.88|373.21|367.81|11
1641975140000|2022-01-12 08:12:20|373.25|367.85|373.25|367.85|373.26|367.86|373.22|367.82|14
1641975150000|2022-01-12 08:12:30|373.26|367.86|373.3|367.9|373.34|367.94|373.25|367.85|17
1641975160000|2022-01-12 08:12:40|373.29|367.89|373.43|368.03|373.47|368.07|373.27|367.87|20
1641975170000|2022-01-12 08:12:50|373.44|368.04|373.45|368.05|373.48|368.08|373.42|368.02|17
1641975180000|2022-01-12 08:13:00|373.44|368.04|373.45|368.05|373.46|368.06|373.43|368.03|5
1641975190000|2022-01-12 08:13:10|373.44|368.04|373.34|367.94|373.46|368.06|373.27|367.87|18
1641975200000|2022-01-12 08:13:20|373.36|367.96|373.34|367.94|373.37|367.97|373.23|367.83|20
1641975210000|2022-01-12 08:13:30|373.31|367.91|373.37|367.97|373.4|368|373.31|367.91|24
1641975220000|2022-01-12 08:13:40|373.31|367.91|373.29|367.89|373.4|368|373.27|367.87|27
1641975230000|2022-01-12 08:13:50|373.31|367.91|373.29|367.89|373.31|367.91|373.25|367.85|21
1641975240000|2022-01-12 08:14:00|373.41|368.01|373.34|367.94|373.47|368.07|373.34|367.94|16
1641975250000|2022-01-12 08:14:10|373.36|367.96|373.32|367.92|373.36|367.96|373.32|367.92|20
1641975260000|2022-01-12 08:14:20|373.3|367.9|373.19|367.79|373.3|367.9|373.15|367.75|18
1641975270000|2022-01-12 08:14:30|373.21|367.81|373.21|367.81|373.25|367.85|373.16|367.76|19
1641975280000|2022-01-12 08:14:40|373.2|367.8|373.2|367.8|373.26|367.86|373.18|367.78|26
1641975290000|2022-01-12 08:14:50|373.21|367.81|373.35|367.95|373.4|368|373.21|367.81|19
1641975300000|2022-01-12 08:15:00|373.37|367.97|373.39|367.99|373.41|368.01|373.34|367.94|23
1641975310000|2022-01-12 08:15:10|373.41|368.01|373.41|368.01|373.44|368.04|373.39|367.99|17
1641975320000|2022-01-12 08:15:20|373.42|368.02|373.42|368.02|373.43|368.03|373.41|368.01|5
1641975330000|2022-01-12 08:15:30|373.41|368.01|373.42|368.02|373.43|368.03|373.41|368.01|6
1641975340000|2022-01-12 08:15:40|373.43|368.03|373.38|367.98|373.46|368.06|373.38|367.98|7
1641975350000|2022-01-12 08:15:50|373.39|367.99|373.38|367.98|373.39|367.99|373.37|367.97|6
1641975360000|2022-01-12 08:16:00|373.35|367.95|373.34|367.94|373.35|367.95|373.34|367.94|4
1641975370000|2022-01-12 08:16:10|373.35|367.95|373.34|367.94|373.35|367.95|373.34|367.94|2
1641975380000|2022-01-12 08:16:20|373.33|367.93|373.25|367.85|373.33|367.93|373.25|367.85|10
1641975390000|2022-01-12 08:16:30|373.24|367.84|373.27|367.87|373.27|367.87|373.24|367.84|4
1641975400000|2022-01-12 08:16:40|373.25|367.85|373.23|367.83|373.27|367.87|373.23|367.83|9
1641975410000|2022-01-12 08:16:50|373.25|367.85|373.26|367.86|373.28|367.88|373.23|367.83|9
1641975420000|2022-01-12 08:17:00|373.27|367.87|373.22|367.82|373.27|367.87|373.2|367.8|11
1641975430000|2022-01-12 08:17:10|373.2|367.8|373.26|367.86|373.27|367.87|373.2|367.8|10
1641975440000|2022-01-12 08:17:20|373.23|367.83|373.36|367.96|373.37|367.97|373.23|367.83|12
1641975450000|2022-01-12 08:17:30|373.32|367.92|373.26|367.86|373.35|367.95|373.26|367.86|23
1641975460000|2022-01-12 08:17:40|373.25|367.85|373.34|367.94|373.35|367.95|373.25|367.85|11
1641975470000|2022-01-12 08:17:50|373.33|367.93|373.35|367.95|373.35|367.95|373.33|367.93|3
1641975480000|2022-01-12 08:18:00|373.34|367.94|373.33|367.93|373.34|367.94|373.32|367.92|3
1641975490000|2022-01-12 08:18:10|373.32|367.92|373.41|368.01|373.41|368.01|373.32|367.92|14
1641975500000|2022-01-12 08:18:20|373.4|368|373.39|367.99|373.4|368|373.38|367.98|15
1641975510000|2022-01-12 08:18:30|373.38|367.98|373.39|367.99|373.39|367.99|373.38|367.98|6
1641975520000|2022-01-12 08:18:40|373.38|367.98|373.36|367.96|373.38|367.98|373.35|367.95|7
1641975530000|2022-01-12 08:18:50|373.35|367.95|373.34|367.94|373.35|367.95|373.34|367.94|2
1641975540000|2022-01-12 08:19:00|373.36|367.96|373.3|367.9|373.36|367.96|373.24|367.84|17
1641975550000|2022-01-12 08:19:10|373.24|367.84|373.15|367.75|373.31|367.91|373.12|367.72|27
1641975560000|2022-01-12 08:19:20|373.16|367.76|373.1|367.7|373.16|367.76|373.08|367.68|13
1641975570000|2022-01-12 08:19:30|373.09|367.69|373.1|367.7|373.1|367.7|373.07|367.67|15
1641975580000|2022-01-12 08:19:40|373.09|367.69|373.05|367.65|373.1|367.7|373.05|367.65|11
1641975590000|2022-01-12 08:19:50|373.08|367.68|372.93|367.53|373.08|367.68|372.91|367.51|20
1641975600000|2022-01-12 08:20:00|372.98|367.58|372.95|367.55|373.07|367.67|372.94|367.54|25
1641975610000|2022-01-12 08:20:10|372.97|367.57|372.97|367.57|373|367.6|372.92|367.52|21
1641975620000|2022-01-12 08:20:20|372.93|367.53|372.91|367.51|372.95|367.55|372.87|367.47|15
1641975630000|2022-01-12 08:20:30|372.92|367.52|373.08|367.68|373.1|367.7|372.87|367.47|25
1641975640000|2022-01-12 08:20:40|373.07|367.67|373.24|367.84|373.26|367.86|373.07|367.67|23
1641975650000|2022-01-12 08:20:50|373.22|367.82|373.26|367.86|373.32|367.92|373.22|367.82|18
1641975660000|2022-01-12 08:21:00|373.25|367.85|373.23|367.83|373.25|367.85|373.19|367.79|10
1641975670000|2022-01-12 08:21:10|373.2|367.8|373.19|367.79|373.23|367.83|373.17|367.77|16
1641975680000|2022-01-12 08:21:20|373.18|367.78|373.34|367.94|373.34|367.94|373.17|367.77|10
1641975690000|2022-01-12 08:21:30|373.35|367.95|373.34|367.94|373.37|367.97|373.32|367.92|12
1641975710000|2022-01-12 08:21:50|373.35|367.95|373.37|367.97|373.37|367.97|373.32|367.92|10
1641975720000|2022-01-12 08:22:00|373.36|367.96|373.48|368.08|373.53|368.13|373.32|367.92|12
1641975730000|2022-01-12 08:22:10|373.49|368.09|373.52|368.12|373.52|368.12|373.49|368.09|5
1641975740000|2022-01-12 08:22:20|373.51|368.11|373.5|368.1|373.51|368.11|373.49|368.09|7
1641975750000|2022-01-12 08:22:30|373.51|368.11|373.56|368.16|373.63|368.23|373.51|368.11|22
1641975760000|2022-01-12 08:22:40|373.54|368.14|373.57|368.17|373.63|368.23|373.54|368.14|12
1641975780000|2022-01-12 08:23:00|373.51|368.11|373.54|368.14|373.54|368.14|373.49|368.09|9
1641975790000|2022-01-12 08:23:10|373.56|368.16|373.53|368.13|373.56|368.16|373.53|368.13|7
1641975800000|2022-01-12 08:23:20|373.54|368.14|373.57|368.17|373.61|368.21|373.53|368.13|17
1641975810000|2022-01-12 08:23:30|373.55|368.15|373.61|368.21|373.62|368.22|373.55|368.15|6
1641975820000|2022-01-12 08:23:40|373.56|368.16|373.54|368.14|373.58|368.18|373.52|368.12|19
1641975830000|2022-01-12 08:23:50|373.53|368.13|373.55|368.15|373.55|368.15|373.53|368.13|6
1641975840000|2022-01-12 08:24:00|373.54|368.14|373.52|368.12|373.56|368.16|373.46|368.06|15
1641975850000|2022-01-12 08:24:10|373.51|368.11|373.5|368.1|373.52|368.12|373.46|368.06|11
1641975860000|2022-01-12 08:24:20|373.49|368.09|373.49|368.09|373.49|368.09|373.49|368.09|1
1641975870000|2022-01-12 08:24:30|373.5|368.1|373.51|368.11|373.52|368.12|373.49|368.09|7
1641975880000|2022-01-12 08:24:40|373.5|368.1|373.45|368.05|373.5|368.1|373.44|368.04|5
1641975890000|2022-01-12 08:24:50|373.44|368.04|373.56|368.16|373.57|368.17|373.44|368.04|18
1641975900000|2022-01-12 08:25:00|373.55|368.15|373.61|368.21|373.63|368.23|373.55|368.15|9
1641975910000|2022-01-12 08:25:10|373.6|368.2|373.7|368.3|373.7|368.3|373.57|368.17|20
1641975920000|2022-01-12 08:25:20|373.69|368.29|373.69|368.29|373.69|368.29|373.67|368.27|9
1641975930000|2022-01-12 08:25:30|373.7|368.3|373.69|368.29|373.7|368.3|373.69|368.29|2
1641975940000|2022-01-12 08:25:40|373.7|368.3|373.72|368.32|373.73|368.33|373.66|368.26|16
1641975950000|2022-01-12 08:25:50|373.71|368.31|373.73|368.33|373.73|368.33|373.7|368.3|21
1641975960000|2022-01-12 08:26:00|373.74|368.34|373.61|368.21|373.74|368.34|373.58|368.18|24
1641975970000|2022-01-12 08:26:10|373.55|368.15|373.51|368.11|373.63|368.23|373.46|368.06|21
1641975980000|2022-01-12 08:26:20|373.48|368.08|373.45|368.05|373.48|368.08|373.42|368.02|9
1641976010000|2022-01-12 08:26:50|373.44|368.04|373.4|368|373.44|368.04|373.4|368|4
1641976020000|2022-01-12 08:27:00|373.39|367.99|373.36|367.96|373.39|367.99|373.34|367.94|19
1641976030000|2022-01-12 08:27:10|373.35|367.95|373.38|367.98|373.38|367.98|373.34|367.94|5
1641976040000|2022-01-12 08:27:20|373.37|367.97|373.36|367.96|373.38|367.98|373.33|367.93|11
1641976050000|2022-01-12 08:27:30|373.38|367.98|373.36|367.96|373.38|367.98|373.36|367.96|6
1641976060000|2022-01-12 08:27:40|373.38|367.98|373.46|368.06|373.47|368.07|373.36|367.96|12
1641976070000|2022-01-12 08:27:50|373.44|368.04|373.42|368.02|373.46|368.06|373.42|368.02|10
1641976080000|2022-01-12 08:28:00|373.41|368.01|373.36|367.96|373.41|368.01|373.36|367.96|8
1641976090000|2022-01-12 08:28:10|373.34|367.94|373.35|367.95|373.35|367.95|373.34|367.94|2
1641976100000|2022-01-12 08:28:20|373.34|367.94|373.28|367.88|373.34|367.94|373.28|367.88|5
1641976120000|2022-01-12 08:28:40|373.29|367.89|373.31|367.91|373.31|367.91|373.29|367.89|3
1641976130000|2022-01-12 08:28:50|373.33|367.93|373.41|368.01|373.44|368.04|373.33|367.93|19
1641976140000|2022-01-12 08:29:00|373.42|368.02|373.39|367.99|373.43|368.03|373.38|367.98|9
1641976150000|2022-01-12 08:29:10|373.38|367.98|373.35|367.95|373.41|368.01|373.31|367.91|15
1641976160000|2022-01-12 08:29:20|373.37|367.97|373.33|367.93|373.37|367.97|373.33|367.93|8
1641976170000|2022-01-12 08:29:30|373.34|367.94|373.33|367.93|373.35|367.95|373.32|367.92|8
1641976180000|2022-01-12 08:29:40|373.32|367.92|373.33|367.93|373.33|367.93|373.32|367.92|4
1641976190000|2022-01-12 08:29:50|373.32|367.92|373.32|367.92|373.32|367.92|373.31|367.91|3
1641976200000|2022-01-12 08:30:00|373.33|367.93|373.07|367.67|373.33|367.93|373.07|367.67|10
1641976210000|2022-01-12 08:30:10|373.04|367.64|373|367.6|373.09|367.69|372.93|367.53|28
1641976220000|2022-01-12 08:30:20|372.99|367.59|373|367.6|373.04|367.64|372.98|367.58|20
1641976230000|2022-01-12 08:30:30|373.02|367.62|373.19|367.79|373.21|367.81|373.01|367.61|24
1641976240000|2022-01-12 08:30:40|373.17|367.77|373.21|367.81|373.22|367.82|373.12|367.72|15
1641976250000|2022-01-12 08:30:50|373.2|367.8|373.28|367.88|373.28|367.88|373.19|367.79|11
1641976260000|2022-01-12 08:31:00|373.26|367.86|373.25|367.85|373.28|367.88|373.25|367.85|7
1641976270000|2022-01-12 08:31:10|373.26|367.86|373.38|367.98|373.45|368.05|373.26|367.86|18
1641976280000|2022-01-12 08:31:20|373.39|367.99|373.43|368.03|373.43|368.03|373.37|367.97|12
1641976290000|2022-01-12 08:31:30|373.42|368.02|373.45|368.05|373.49|368.09|373.42|368.02|11
1641976300000|2022-01-12 08:31:40|373.46|368.06|373.48|368.08|373.52|368.12|373.44|368.04|16
1641976310000|2022-01-12 08:31:50|373.47|368.07|373.42|368.02|373.47|368.07|373.42|368.02|12
1641976320000|2022-01-12 08:32:00|373.41|368.01|373.36|367.96|373.41|368.01|373.33|367.93|7
1641976330000|2022-01-12 08:32:10|373.35|367.95|373.37|367.97|373.38|367.98|373.35|367.95|9
1641976340000|2022-01-12 08:32:20|373.38|367.98|373.51|368.11|373.51|368.11|373.38|367.98|9
1641976350000|2022-01-12 08:32:30|373.5|368.1|373.5|368.1|373.5|368.1|373.5|368.1|1
1641976360000|2022-01-12 08:32:40|373.51|368.11|373.67|368.27|373.7|368.3|373.51|368.11|10
1641976370000|2022-01-12 08:32:50|373.68|368.28|373.67|368.27|373.7|368.3|373.67|368.27|5
1641976380000|2022-01-12 08:33:00|373.66|368.26|373.62|368.22|373.7|368.3|373.6|368.2|12
1641976390000|2022-01-12 08:33:10|373.63|368.23|373.63|368.23|373.63|368.23|373.62|368.22|9
1641976400000|2022-01-12 08:33:20|373.62|368.22|373.64|368.24|373.64|368.24|373.61|368.21|4
1641976410000|2022-01-12 08:33:30|373.63|368.23|373.63|368.23|373.63|368.23|373.62|368.22|5
1641976420000|2022-01-12 08:33:40|373.62|368.22|373.49|368.09|373.62|368.22|373.49|368.09|11
1641976430000|2022-01-12 08:33:50|373.5|368.1|373.49|368.09|373.53|368.13|373.46|368.06|10
1641976440000|2022-01-12 08:34:00|373.52|368.12|373.52|368.12|373.53|368.13|373.5|368.1|8
1641976450000|2022-01-12 08:34:10|373.53|368.13|373.51|368.11|373.54|368.14|373.5|368.1|7
1641976460000|2022-01-12 08:34:20|373.54|368.14|373.56|368.16|373.6|368.2|373.47|368.07|16
1641976470000|2022-01-12 08:34:30|373.57|368.17|373.49|368.09|373.57|368.17|373.49|368.09|4
1641976480000|2022-01-12 08:34:40|373.5|368.1|373.48|368.08|373.5|368.1|373.48|368.08|2
1641976490000|2022-01-12 08:34:50|373.5|368.1|373.49|368.09|373.51|368.11|373.49|368.09|3
1641976500000|2022-01-12 08:35:00|373.46|368.06|373.48|368.08|373.49|368.09|373.46|368.06|9
1641976510000|2022-01-12 08:35:10|373.46|368.06|373.54|368.14|373.56|368.16|373.44|368.04|14
1641976520000|2022-01-12 08:35:20|373.55|368.15|373.57|368.17|373.57|368.17|373.55|368.15|5
1641976530000|2022-01-12 08:35:30|373.56|368.16|373.55|368.15|373.57|368.17|373.53|368.13|17
1641976540000|2022-01-12 08:35:40|373.57|368.17|373.53|368.13|373.57|368.17|373.53|368.13|6
1641976550000|2022-01-12 08:35:50|373.51|368.11|373.42|368.02|373.52|368.12|373.41|368.01|18
1641976560000|2022-01-12 08:36:00|373.43|368.03|373.42|368.02|373.43|368.03|373.42|368.02|4
1641976570000|2022-01-12 08:36:10|373.41|368.01|373.34|367.94|373.41|368.01|373.34|367.94|5
1641976580000|2022-01-12 08:36:20|373.32|367.92|373.27|367.87|373.33|367.93|373.27|367.87|8
1641976600000|2022-01-12 08:36:40|373.28|367.88|373.3|367.9|373.3|367.9|373.28|367.88|3
1641976610000|2022-01-12 08:36:50|373.27|367.87|373.27|367.87|373.27|367.87|373.27|367.87|1
1641976620000|2022-01-12 08:37:00|373.28|367.88|373.15|367.75|373.28|367.88|373.15|367.75|7
1641976630000|2022-01-12 08:37:10|373.14|367.74|373.06|367.66|373.14|367.74|373.06|367.66|7
1641976640000|2022-01-12 08:37:20|373.04|367.64|373.07|367.67|373.07|367.67|373.04|367.64|14
1641976650000|2022-01-12 08:37:30|373.08|367.68|373.08|367.68|373.1|367.7|373.07|367.67|14
1641976660000|2022-01-12 08:37:40|373.07|367.67|373.05|367.65|373.09|367.69|373.05|367.65|13
1641976670000|2022-01-12 08:37:50|373.06|367.66|372.99|367.59|373.06|367.66|372.97|367.57|13
1641976680000|2022-01-12 08:38:00|372.97|367.57|372.95|367.55|372.97|367.57|372.95|367.55|7
1641976690000|2022-01-12 08:38:10|372.96|367.56|373.01|367.61|373.01|367.61|372.96|367.56|4
1641976700000|2022-01-12 08:38:20|373.02|367.62|373|367.6|373.03|367.63|373|367.6|7
1641976710000|2022-01-12 08:38:30|372.99|367.59|373.02|367.62|373.02|367.62|372.93|367.53|16
1641976720000|2022-01-12 08:38:40|373.03|367.63|373.02|367.62|373.03|367.63|373.02|367.62|6
1641976730000|2022-01-12 08:38:50|373.03|367.63|373.05|367.65|373.05|367.65|373.02|367.62|5
1641976740000|2022-01-12 08:39:00|373.06|367.66|373.01|367.61|373.08|367.68|373.01|367.61|19
1641976750000|2022-01-12 08:39:10|373.03|367.63|373.01|367.61|373.03|367.63|372.98|367.58|15
1641976760000|2022-01-12 08:39:20|373.02|367.62|373.05|367.65|373.05|367.65|372.99|367.59|19
1641976770000|2022-01-12 08:39:30|373.04|367.64|373.04|367.64|373.05|367.65|373.03|367.63|5
1641976780000|2022-01-12 08:39:40|373.05|367.65|373.05|367.65|373.1|367.7|373.04|367.64|18
1641976790000|2022-01-12 08:39:50|373.07|367.67|373.02|367.62|373.08|367.68|373.02|367.62|9
1641976800000|2022-01-12 08:40:00|373.03|367.63|373.01|367.61|373.04|367.64|373|367.6|13
1641976810000|2022-01-12 08:40:10|373.03|367.63|373.01|367.61|373.03|367.63|373|367.6|11
1641976820000|2022-01-12 08:40:20|373|367.6|373.04|367.64|373.05|367.65|373|367.6|13
1641976830000|2022-01-12 08:40:30|373.03|367.63|373.03|367.63|373.03|367.63|373.02|367.62|5
1641976840000|2022-01-12 08:40:40|373.02|367.62|373.02|367.62|373.03|367.63|373.02|367.62|5
1641976850000|2022-01-12 08:40:50|373|367.6|373.02|367.62|373.04|367.64|373|367.6|8
1641976860000|2022-01-12 08:41:00|373.03|367.63|373.04|367.64|373.04|367.64|373.03|367.63|2
1641976870000|2022-01-12 08:41:10|373.05|367.65|373.09|367.69|373.1|367.7|373.05|367.65|8
1641976880000|2022-01-12 08:41:20|373.1|367.7|373.1|367.7|373.11|367.71|373.1|367.7|5
1641976890000|2022-01-12 08:41:30|373.09|367.69|373.1|367.7|373.1|367.7|373.09|367.69|2
1641976900000|2022-01-12 08:41:40|373.15|367.75|373.14|367.74|373.15|367.75|373.14|367.74|2
1641976910000|2022-01-12 08:41:50|373.13|367.73|373.19|367.79|373.19|367.79|373.09|367.69|15
1641976920000|2022-01-12 08:42:00|373.17|367.77|373.17|367.77|373.19|367.79|373.16|367.76|11
1641976930000|2022-01-12 08:42:10|373.18|367.78|373.3|367.9|373.3|367.9|373.18|367.78|12
1641976940000|2022-01-12 08:42:20|373.34|367.94|373.33|367.93|373.37|367.97|373.33|367.93|11
1641976950000|2022-01-12 08:42:30|373.34|367.94|373.13|367.73|373.35|367.95|373.13|367.73|21
1641976960000|2022-01-12 08:42:40|373.15|367.75|373.15|367.75|373.15|367.75|373.06|367.66|16
1641976970000|2022-01-12 08:42:50|373.16|367.76|373.1|367.7|373.16|367.76|373.1|367.7|14
1641976980000|2022-01-12 08:43:00|373.09|367.69|373.09|367.69|373.13|367.73|373.07|367.67|18
1641976990000|2022-01-12 08:43:10|373.1|367.7|373.49|368.09|373.52|368.12|373.1|367.7|17
1641977000000|2022-01-12 08:43:20|373.47|368.07|373.44|368.04|373.49|368.09|373.36|367.96|19
1641977010000|2022-01-12 08:43:30|373.46|368.06|373.42|368.02|373.46|368.06|373.4|368|15
1641977020000|2022-01-12 08:43:40|373.43|368.03|373.45|368.05|373.46|368.06|373.43|368.03|8
1641977030000|2022-01-12 08:43:50|373.46|368.06|373.44|368.04|373.46|368.06|373.43|368.03|5
1641977040000|2022-01-12 08:44:00|373.45|368.05|373.42|368.02|373.45|368.05|373.42|368.02|14
1641977050000|2022-01-12 08:44:10|373.41|368.01|373.49|368.09|373.49|368.09|373.41|368.01|11
1641977060000|2022-01-12 08:44:20|373.5|368.1|373.49|368.09|373.53|368.13|373.46|368.06|15
1641977070000|2022-01-12 08:44:30|373.48|368.08|373.49|368.09|373.49|368.09|373.48|368.08|4
1641977080000|2022-01-12 08:44:40|373.48|368.08|373.31|367.91|373.49|368.09|373.31|367.91|9
1641977090000|2022-01-12 08:44:50|373.33|367.93|373.41|368.01|373.42|368.02|373.33|367.93|7
1641977100000|2022-01-12 08:45:00|373.4|368|373.36|367.96|373.4|368|373.32|367.92|10
1641977110000|2022-01-12 08:45:10|373.37|367.97|373.45|368.05|373.46|368.06|373.36|367.96|9
1641977120000|2022-01-12 08:45:20|373.46|368.06|373.44|368.04|373.48|368.08|373.43|368.03|9
1641977130000|2022-01-12 08:45:30|373.43|368.03|373.49|368.09|373.49|368.09|373.43|368.03|6
1641977140000|2022-01-12 08:45:40|373.54|368.14|373.45|368.05|373.54|368.14|373.45|368.05|11
1641977150000|2022-01-12 08:45:50|373.44|368.04|373.49|368.09|373.51|368.11|373.44|368.04|19
1641977160000|2022-01-12 08:46:00|373.48|368.08|373.47|368.07|373.49|368.09|373.46|368.06|10
1641977170000|2022-01-12 08:46:10|373.46|368.06|373.47|368.07|373.47|368.07|373.46|368.06|8
1641977180000|2022-01-12 08:46:20|373.46|368.06|373.46|368.06|373.46|368.06|373.46|368.06|1
1641977190000|2022-01-12 08:46:30|373.45|368.05|373.43|368.03|373.45|368.05|373.35|367.95|12
1641977200000|2022-01-12 08:46:40|373.42|368.02|373.42|368.02|373.43|368.03|373.4|368|10
1641977220000|2022-01-12 08:47:00|373.41|368.01|373.39|367.99|373.44|368.04|373.38|367.98|9
1641977230000|2022-01-12 08:47:10|373.38|367.98|373.38|367.98|373.38|367.98|373.38|367.98|1
1641977240000|2022-01-12 08:47:20|373.39|367.99|373.4|368|373.41|368.01|373.39|367.99|5
1641977250000|2022-01-12 08:47:30|373.41|368.01|373.46|368.06|373.47|368.07|373.39|367.99|18
1641977260000|2022-01-12 08:47:40|373.47|368.07|373.43|368.03|373.47|368.07|373.42|368.02|9
1641977270000|2022-01-12 08:47:50|373.44|368.04|373.47|368.07|373.48|368.08|373.44|368.04|6
1641977280000|2022-01-12 08:48:00|373.48|368.08|373.43|368.03|373.48|368.08|373.43|368.03|8
1641977290000|2022-01-12 08:48:10|373.42|368.02|373.42|368.02|373.42|368.02|373.38|367.98|10
1641977300000|2022-01-12 08:48:20|373.43|368.03|373.43|368.03|373.45|368.05|373.43|368.03|9
1641977310000|2022-01-12 08:48:30|373.44|368.04|373.44|368.04|373.47|368.07|373.43|368.03|13
1641977320000|2022-01-12 08:48:40|373.43|368.03|373.43|368.03|373.43|368.03|373.43|368.03|1
1641977330000|2022-01-12 08:48:50|373.44|368.04|373.31|367.91|373.45|368.05|373.3|367.9|14
1641977340000|2022-01-12 08:49:00|373.3|367.9|373.43|368.03|373.43|368.03|373.3|367.9|18
1641977350000|2022-01-12 08:49:10|373.42|368.02|373.44|368.04|373.45|368.05|373.42|368.02|8
1641977360000|2022-01-12 08:49:20|373.43|368.03|373.52|368.12|373.53|368.13|373.42|368.02|16
1641977370000|2022-01-12 08:49:30|373.48|368.08|373.51|368.11|373.53|368.13|373.48|368.08|8
1641977380000|2022-01-12 08:49:40|373.52|368.12|373.53|368.13|373.55|368.15|373.47|368.07|16
1641977390000|2022-01-12 08:49:50|373.51|368.11|373.5|368.1|373.53|368.13|373.48|368.08|13
1641977400000|2022-01-12 08:50:00|373.51|368.11|373.53|368.13|373.53|368.13|373.49|368.09|8
1641977410000|2022-01-12 08:50:10|373.52|368.12|373.56|368.16|373.57|368.17|373.52|368.12|12
1641977420000|2022-01-12 08:50:20|373.55|368.15|373.55|368.15|373.55|368.15|373.52|368.12|10
1641977430000|2022-01-12 08:50:30|373.56|368.16|373.55|368.15|373.57|368.17|373.54|368.14|4
1641977440000|2022-01-12 08:50:40|373.54|368.14|373.54|368.14|373.55|368.15|373.54|368.14|7
1641977450000|2022-01-12 08:50:50|373.53|368.13|373.56|368.16|373.56|368.16|373.52|368.12|8
1641977460000|2022-01-12 08:51:00|373.55|368.15|373.54|368.14|373.57|368.17|373.53|368.13|12
1641977470000|2022-01-12 08:51:10|373.55|368.15|373.55|368.15|373.58|368.18|373.52|368.12|4
1641977480000|2022-01-12 08:51:20|373.56|368.16|373.56|368.16|373.58|368.18|373.56|368.16|7
1641977490000|2022-01-12 08:51:30|373.55|368.15|373.55|368.15|373.57|368.17|373.55|368.15|6
1641977500000|2022-01-12 08:51:40|373.56|368.16|373.6|368.2|373.61|368.21|373.56|368.16|8
1641977510000|2022-01-12 08:51:50|373.58|368.18|373.74|368.34|373.74|368.34|373.58|368.18|10
1641977520000|2022-01-12 08:52:00|373.72|368.32|373.72|368.32|373.75|368.35|373.72|368.32|11
1641977530000|2022-01-12 08:52:10|373.71|368.31|373.73|368.33|373.73|368.33|373.7|368.3|9
1641977540000|2022-01-12 08:52:20|373.74|368.34|373.55|368.15|373.74|368.34|373.55|368.15|20
1641977550000|2022-01-12 08:52:30|373.56|368.16|373.53|368.13|373.56|368.16|373.53|368.13|4
1641977560000|2022-01-12 08:52:40|373.54|368.14|373.44|368.04|373.54|368.14|373.44|368.04|9
1641977570000|2022-01-12 08:52:50|373.45|368.05|373.55|368.15|373.59|368.19|373.45|368.05|9
1641977580000|2022-01-12 08:53:00|373.54|368.14|373.52|368.12|373.55|368.15|373.52|368.12|7
1641977590000|2022-01-12 08:53:10|373.51|368.11|373.44|368.04|373.52|368.12|373.44|368.04|9
1641977600000|2022-01-12 08:53:20|373.43|368.03|373.44|368.04|373.46|368.06|373.43|368.03|7
1641977610000|2022-01-12 08:53:30|373.43|368.03|373.46|368.06|373.46|368.06|373.42|368.02|11
1641977620000|2022-01-12 08:53:40|373.45|368.05|373.44|368.04|373.46|368.06|373.42|368.02|14
1641977630000|2022-01-12 08:53:50|373.42|368.02|373.62|368.22|373.63|368.23|373.42|368.02|13
1641977640000|2022-01-12 08:54:00|373.61|368.21|373.5|368.1|373.61|368.21|373.49|368.09|7
1641977650000|2022-01-12 08:54:10|373.51|368.11|373.5|368.1|373.51|368.11|373.48|368.08|3
1641977660000|2022-01-12 08:54:20|373.49|368.09|373.73|368.33|373.74|368.34|373.49|368.09|15
1641977670000|2022-01-12 08:54:30|373.74|368.34|373.73|368.33|373.75|368.35|373.72|368.32|8
1641977680000|2022-01-12 08:54:40|373.7|368.3|373.59|368.19|373.7|368.3|373.59|368.19|12
1641977690000|2022-01-12 08:54:50|373.6|368.2|373.6|368.2|373.63|368.23|373.59|368.19|6
1641977700000|2022-01-12 08:55:00|373.61|368.21|373.56|368.16|373.62|368.22|373.56|368.16|13
1641977710000|2022-01-12 08:55:10|373.55|368.15|373.4|368|373.55|368.15|373.4|368|15
1641977720000|2022-01-12 08:55:20|373.41|368.01|373.43|368.03|373.45|368.05|373.41|368.01|6
1641977730000|2022-01-12 08:55:30|373.42|368.02|373.41|368.01|373.43|368.03|373.41|368.01|6
1641977740000|2022-01-12 08:55:40|373.33|367.93|373.33|367.93|373.33|367.93|373.33|367.93|1
1641977750000|2022-01-12 08:55:50|373.35|367.95|373.35|367.95|373.35|367.95|373.35|367.95|1
1641977760000|2022-01-12 08:56:00|373.34|367.94|373.32|367.92|373.34|367.94|373.31|367.91|5
1641977770000|2022-01-12 08:56:10|373.33|367.93|373.18|367.78|373.33|367.93|373.18|367.78|15
1641977780000|2022-01-12 08:56:20|373.19|367.79|373.28|367.88|373.28|367.88|373.19|367.79|8
1641977790000|2022-01-12 08:56:30|373.29|367.89|373.28|367.88|373.32|367.92|373.28|367.88|8
1641977800000|2022-01-12 08:56:40|373.3|367.9|373.28|367.88|373.31|367.91|373.28|367.88|6
1641977810000|2022-01-12 08:56:50|373.27|367.87|373.32|367.92|373.34|367.94|373.27|367.87|13
1641977820000|2022-01-12 08:57:00|373.31|367.91|373.17|367.77|373.32|367.92|373.17|367.77|19
1641977830000|2022-01-12 08:57:10|373.18|367.78|373|367.6|373.18|367.78|372.99|367.59|29
1641977840000|2022-01-12 08:57:20|372.99|367.59|373.01|367.61|373.04|367.64|372.99|367.59|16
1641977850000|2022-01-12 08:57:30|373.02|367.62|372.99|367.59|373.02|367.62|372.81|367.41|30
1641977860000|2022-01-12 08:57:40|372.98|367.58|372.94|367.54|373.02|367.62|372.94|367.54|7
1641977870000|2022-01-12 08:57:50|372.93|367.53|372.85|367.45|372.94|367.54|372.85|367.45|12
1641977880000|2022-01-12 08:58:00|372.87|367.47|372.85|367.45|372.87|367.47|372.83|367.43|8
1641977890000|2022-01-12 08:58:10|372.84|367.44|372.89|367.49|372.89|367.49|372.83|367.43|17
1641977900000|2022-01-12 08:58:20|372.88|367.48|372.87|367.47|372.89|367.49|372.87|367.47|7
1641977910000|2022-01-12 08:58:30|372.9|367.5|372.96|367.56|373.01|367.61|372.9|367.5|16
1641977920000|2022-01-12 08:58:40|372.97|367.57|372.93|367.53|372.97|367.57|372.91|367.51|9
1641977930000|2022-01-12 08:58:50|372.92|367.52|373.02|367.62|373.02|367.62|372.91|367.51|19
1641977940000|2022-01-12 08:59:00|373.01|367.61|372.97|367.57|373.05|367.65|372.96|367.56|17
1641977950000|2022-01-12 08:59:10|372.95|367.55|372.94|367.54|372.99|367.59|372.93|367.53|12
1641977960000|2022-01-12 08:59:20|372.97|367.57|372.91|367.51|372.97|367.57|372.89|367.49|19
1641977970000|2022-01-12 08:59:30|372.9|367.5|373.03|367.63|373.04|367.64|372.88|367.48|14
1641977980000|2022-01-12 08:59:40|373.05|367.65|372.98|367.58|373.05|367.65|372.95|367.55|13
1641977990000|2022-01-12 08:59:50|372.97|367.57|372.97|367.57|372.98|367.58|372.96|367.56|7
1641978000000|2022-01-12 09:00:00|372.96|367.56|372.88|367.48|372.97|367.57|372.88|367.48|9
1641978010000|2022-01-12 09:00:10|372.89|367.49|372.92|367.52|372.93|367.53|372.89|367.49|12
1641978020000|2022-01-12 09:00:20|372.91|367.51|372.82|367.42|372.91|367.51|372.79|367.39|7
1641978030000|2022-01-12 09:00:30|372.84|367.44|372.85|367.45|372.85|367.45|372.79|367.39|12
1641978040000|2022-01-12 09:00:40|372.84|367.44|372.89|367.49|372.9|367.5|372.84|367.44|8
1641978050000|2022-01-12 09:00:50|372.88|367.48|372.85|367.45|372.88|367.48|372.83|367.43|4
1641978060000|2022-01-12 09:01:00|372.87|367.47|372.86|367.46|372.88|367.48|372.86|367.46|7
1641978070000|2022-01-12 09:01:10|372.85|367.45|372.85|367.45|372.85|367.45|372.84|367.44|5
1641978080000|2022-01-12 09:01:20|372.84|367.44|372.95|367.55|372.97|367.57|372.84|367.44|15
1641978090000|2022-01-12 09:01:30|372.94|367.54|372.94|367.54|372.94|367.54|372.94|367.54|1
1641978100000|2022-01-12 09:01:40|372.95|367.55|372.98|367.58|372.99|367.59|372.94|367.54|13
1641978110000|2022-01-12 09:01:50|372.96|367.56|372.96|367.56|372.96|367.56|372.96|367.56|1
1641978120000|2022-01-12 09:02:00|372.95|367.55|372.95|367.55|372.96|367.56|372.93|367.53|14
1641978130000|2022-01-12 09:02:10|372.96|367.56|372.81|367.41|372.96|367.56|372.81|367.41|20
1641978140000|2022-01-12 09:02:20|372.82|367.42|372.9|367.5|372.9|367.5|372.77|367.37|17
1641978150000|2022-01-12 09:02:30|372.91|367.51|373.04|367.64|373.06|367.66|372.91|367.51|16
1641978160000|2022-01-12 09:02:40|373.05|367.65|373.18|367.78|373.19|367.79|373.04|367.64|13
1641978170000|2022-01-12 09:02:50|373.19|367.79|373.36|367.96|373.37|367.97|373.19|367.79|19
1641978180000|2022-01-12 09:03:00|373.35|367.95|373.24|367.84|373.35|367.95|373.17|367.77|32
1641978190000|2022-01-12 09:03:10|373.25|367.85|373.41|368.01|373.41|368.01|373.23|367.83|28
1641978200000|2022-01-12 09:03:20|373.39|367.99|373.49|368.09|373.49|368.09|373.39|367.99|22
1641978210000|2022-01-12 09:03:30|373.47|368.07|373.48|368.08|373.5|368.1|373.47|368.07|6
1641978220000|2022-01-12 09:03:40|373.47|368.07|373.44|368.04|373.47|368.07|373.44|368.04|4
1641978230000|2022-01-12 09:03:50|373.45|368.05|373.5|368.1|373.5|368.1|373.45|368.05|12
1641978240000|2022-01-12 09:04:00|373.46|368.06|373.45|368.05|373.51|368.11|373.43|368.03|14
1641978250000|2022-01-12 09:04:10|373.44|368.04|373.52|368.12|373.55|368.15|373.44|368.04|7
1641978260000|2022-01-12 09:04:20|373.51|368.11|373.53|368.13|373.6|368.2|373.47|368.07|22
1641978270000|2022-01-12 09:04:30|373.52|368.12|373.52|368.12|373.56|368.16|373.51|368.11|9
1641978280000|2022-01-12 09:04:40|373.51|368.11|373.53|368.13|373.53|368.13|373.51|368.11|6
1641978290000|2022-01-12 09:04:50|373.52|368.12|373.54|368.14|373.55|368.15|373.5|368.1|8
1641978300000|2022-01-12 09:05:00|373.55|368.15|373.56|368.16|373.56|368.16|373.53|368.13|9
1641978310000|2022-01-12 09:05:10|373.55|368.15|373.42|368.02|373.56|368.16|373.42|368.02|25
1641978320000|2022-01-12 09:05:20|373.44|368.04|373.47|368.07|373.51|368.11|373.44|368.04|8
1641978330000|2022-01-12 09:05:30|373.48|368.08|373.48|368.08|373.51|368.11|373.47|368.07|12
1641978340000|2022-01-12 09:05:40|373.46|368.06|373.41|368.01|373.48|368.08|373.38|367.98|23
1641978350000|2022-01-12 09:05:50|373.39|367.99|373.36|367.96|373.45|368.05|373.32|367.92|29
1641978360000|2022-01-12 09:06:00|373.32|367.92|373.27|367.87|373.34|367.94|373.27|367.87|11
1641978370000|2022-01-12 09:06:10|373.28|367.88|373.24|367.84|373.32|367.92|373.24|367.84|20
1641978380000|2022-01-12 09:06:20|373.25|367.85|373.36|367.96|373.38|367.98|373.25|367.85|24
1641978390000|2022-01-12 09:06:30|373.37|367.97|373.36|367.96|373.4|368|373.31|367.91|20
1641978400000|2022-01-12 09:06:40|373.34|367.94|373.32|367.92|373.34|367.94|373.31|367.91|10
1641978410000|2022-01-12 09:06:50|373.33|367.93|373.31|367.91|373.33|367.93|373.31|367.91|6
1641978420000|2022-01-12 09:07:00|373.3|367.9|373.32|367.92|373.33|367.93|373.3|367.9|7
1641978430000|2022-01-12 09:07:10|373.33|367.93|373.31|367.91|373.33|367.93|373.3|367.9|10
1641978440000|2022-01-12 09:07:20|373.32|367.92|373.21|367.81|373.34|367.94|373.21|367.81|9
1641978450000|2022-01-12 09:07:30|373.22|367.82|373.18|367.78|373.22|367.82|373.17|367.77|11
1641978460000|2022-01-12 09:07:40|373.19|367.79|373.17|367.77|373.19|367.79|373.16|367.76|11
1641978470000|2022-01-12 09:07:50|373.12|367.72|373.14|367.74|373.14|367.74|373.12|367.72|6
1641978480000|2022-01-12 09:08:00|373.13|367.73|373.09|367.69|373.13|367.73|373.03|367.63|12
1641978490000|2022-01-12 09:08:10|373.1|367.7|373.18|367.78|373.19|367.79|373.1|367.7|7
1641978500000|2022-01-12 09:08:20|373.17|367.77|373.26|367.86|373.26|367.86|373.17|367.77|12
1641978510000|2022-01-12 09:08:30|373.24|367.84|373.26|367.86|373.26|367.86|373.24|367.84|4
1641978520000|2022-01-12 09:08:40|373.24|367.84|373.26|367.86|373.26|367.86|373.21|367.81|4
1641978540000|2022-01-12 09:09:00|373.22|367.82|373.13|367.73|373.23|367.83|373.13|367.73|10
1641978550000|2022-01-12 09:09:10|373.12|367.72|373.09|367.69|373.15|367.75|373.04|367.64|13
1641978560000|2022-01-12 09:09:20|373.13|367.73|373.12|367.72|373.13|367.73|373.12|367.72|4
1641978570000|2022-01-12 09:09:30|373.16|367.76|373.16|367.76|373.21|367.81|373.15|367.75|9
1641978580000|2022-01-12 09:09:40|373.15|367.75|373.2|367.8|373.21|367.81|373.13|367.73|13
1641978590000|2022-01-12 09:09:50|373.19|367.79|373.15|367.75|373.19|367.79|373.13|367.73|12
1641978600000|2022-01-12 09:10:00|373.16|367.76|373.09|367.69|373.16|367.76|373.04|367.64|8
1641978610000|2022-01-12 09:10:10|373.1|367.7|373.01|367.61|373.1|367.7|373.01|367.61|18
1641978620000|2022-01-12 09:10:20|373.03|367.63|373.03|367.63|373.06|367.66|372.95|367.55|17
1641978640000|2022-01-12 09:10:40|373.04|367.64|373.07|367.67|373.09|367.69|373.03|367.63|10
1641978650000|2022-01-12 09:10:50|373.08|367.68|373.09|367.69|373.11|367.71|373.07|367.67|13
1641978660000|2022-01-12 09:11:00|373.08|367.68|373.07|367.67|373.11|367.71|373.06|367.66|8
1641978670000|2022-01-12 09:11:10|373.06|367.66|373.08|367.68|373.08|367.68|373.05|367.65|5
1641978680000|2022-01-12 09:11:20|373.09|367.69|373.13|367.73|373.13|367.73|373.09|367.69|4
1641978690000|2022-01-12 09:11:30|373.12|367.72|373.26|367.86|373.26|367.86|373.12|367.72|24
1641978700000|2022-01-12 09:11:40|373.25|367.85|373.28|367.88|373.28|367.88|373.2|367.8|17
1641978710000|2022-01-12 09:11:50|373.27|367.87|373.45|368.05|373.45|368.05|373.26|367.86|14
1641978720000|2022-01-12 09:12:00|373.46|368.06|373.31|367.91|373.48|368.08|373.29|367.89|14
1641978730000|2022-01-12 09:12:10|373.29|367.89|373.26|367.86|373.31|367.91|373.25|367.85|14
1641978740000|2022-01-12 09:12:20|373.27|367.87|373.21|367.81|373.27|367.87|373.21|367.81|5
1641978750000|2022-01-12 09:12:30|373.22|367.82|373.22|367.82|373.23|367.83|373.22|367.82|5
1641978760000|2022-01-12 09:12:40|373.21|367.81|373.1|367.7|373.23|367.83|373.04|367.64|16
1641978770000|2022-01-12 09:12:50|373.11|367.71|373.13|367.73|373.15|367.75|373.1|367.7|18
1641978780000|2022-01-12 09:13:00|373.14|367.74|373.14|367.74|373.19|367.79|373.14|367.74|7
1641978790000|2022-01-12 09:13:10|373.15|367.75|373.19|367.79|373.22|367.82|373.15|367.75|8
1641978800000|2022-01-12 09:13:20|373.21|367.81|373.21|367.81|373.21|367.81|373.19|367.79|6
1641978820000|2022-01-12 09:13:40|373.22|367.82|373.25|367.85|373.25|367.85|373.21|367.81|10
1641978830000|2022-01-12 09:13:50|373.26|367.86|373.22|367.82|373.26|367.86|373.18|367.78|15
1641978840000|2022-01-12 09:14:00|373.23|367.83|373.18|367.78|373.24|367.84|373.18|367.78|11
1641978850000|2022-01-12 09:14:10|373.17|367.77|373.1|367.7|373.17|367.77|373.1|367.7|5
1641978860000|2022-01-12 09:14:20|373.09|367.69|373.03|367.63|373.11|367.71|373.01|367.61|7
1641978870000|2022-01-12 09:14:30|373.02|367.62|373.07|367.67|373.1|367.7|373.02|367.62|13
1641978880000|2022-01-12 09:14:40|373.08|367.68|373.04|367.64|373.09|367.69|373.04|367.64|6
1641978890000|2022-01-12 09:14:50|373.05|367.65|373.09|367.69|373.11|367.71|373.01|367.61|12
1641978900000|2022-01-12 09:15:00|373.08|367.68|372.98|367.58|373.11|367.71|372.98|367.58|18
1641978910000|2022-01-12 09:15:10|372.97|367.57|373|367.6|373.01|367.61|372.97|367.57|9
1641978920000|2022-01-12 09:15:20|372.99|367.59|373.03|367.63|373.03|367.63|372.99|367.59|4
1641978930000|2022-01-12 09:15:30|373.04|367.64|373.04|367.64|373.08|367.68|373.04|367.64|11
1641978940000|2022-01-12 09:15:40|373.06|367.66|373.04|367.64|373.06|367.66|372.99|367.59|13
1641978950000|2022-01-12 09:15:50|373.03|367.63|373.14|367.74|373.14|367.74|373.01|367.61|21
1641978960000|2022-01-12 09:16:00|373.17|367.77|373.18|367.78|373.2|367.8|373.11|367.71|16
1641978970000|2022-01-12 09:16:10|373.17|367.77|373.21|367.81|373.23|367.83|373.16|367.76|16
1641978980000|2022-01-12 09:16:20|373.2|367.8|373.21|367.81|373.21|367.81|373.17|367.77|4
1641978990000|2022-01-12 09:16:30|373.2|367.8|373.31|367.91|373.38|367.98|373.19|367.79|14
1641979000000|2022-01-12 09:16:40|373.3|367.9|373.26|367.86|373.37|367.97|373.23|367.83|18
1641979010000|2022-01-12 09:16:50|373.28|367.88|373.28|367.88|373.33|367.93|373.25|367.85|26
1641979020000|2022-01-12 09:17:00|373.26|367.86|373.34|367.94|373.34|367.94|373.26|367.86|20
1641979030000|2022-01-12 09:17:10|373.35|367.95|373.34|367.94|373.35|367.95|373.32|367.92|10
1641979040000|2022-01-12 09:17:20|373.35|367.95|373.35|367.95|373.38|367.98|373.33|367.93|13
1641979050000|2022-01-12 09:17:30|373.34|367.94|373.3|367.9|373.36|367.96|373.3|367.9|9
1641979060000|2022-01-12 09:17:40|373.29|367.89|373.29|367.89|373.33|367.93|373.28|367.88|10
1641979070000|2022-01-12 09:17:50|373.33|367.93|373.36|367.96|373.37|367.97|373.27|367.87|17
1641979080000|2022-01-12 09:18:00|373.34|367.94|373.35|367.95|373.37|367.97|373.3|367.9|11
1641979090000|2022-01-12 09:18:10|373.36|367.96|373.38|367.98|373.39|367.99|373.35|367.95|12
1641979100000|2022-01-12 09:18:20|373.39|367.99|373.44|368.04|373.51|368.11|373.39|367.99|14
1641979110000|2022-01-12 09:18:30|373.43|368.03|373.47|368.07|373.49|368.09|373.43|368.03|7
1641979120000|2022-01-12 09:18:40|373.48|368.08|373.48|368.08|373.49|368.09|373.47|368.07|9
1641979130000|2022-01-12 09:18:50|373.5|368.1|373.56|368.16|373.58|368.18|373.48|368.08|11
1641979140000|2022-01-12 09:19:00|373.55|368.15|373.47|368.07|373.56|368.16|373.47|368.07|11
1641979150000|2022-01-12 09:19:10|373.52|368.12|373.56|368.16|373.59|368.19|373.52|368.12|11
1641979160000|2022-01-12 09:19:20|373.58|368.18|373.58|368.18|373.59|368.19|373.58|368.18|3
1641979170000|2022-01-12 09:19:30|373.59|368.19|373.58|368.18|373.59|368.19|373.58|368.18|4
1641979180000|2022-01-12 09:19:40|373.59|368.19|373.59|368.19|373.6|368.2|373.58|368.18|6
1641979190000|2022-01-12 09:19:50|373.6|368.2|373.59|368.19|373.6|368.2|373.59|368.19|8
1641979200000|2022-01-12 09:20:00|373.67|368.27|374.05|368.65|374.05|368.65|373.67|368.27|21
1641979210000|2022-01-12 09:20:10|374.06|368.66|373.97|368.57|374.06|368.66|373.9|368.5|29
1641979220000|2022-01-12 09:20:20|373.96|368.56|373.99|368.59|374|368.6|373.93|368.53|20
1641979230000|2022-01-12 09:20:30|373.98|368.58|374.04|368.64|374.04|368.64|373.98|368.58|9
1641979240000|2022-01-12 09:20:40|374.03|368.63|374.02|368.62|374.06|368.66|374|368.6|26
1641979250000|2022-01-12 09:20:50|374.03|368.63|374.02|368.62|374.04|368.64|374|368.6|13
1641979260000|2022-01-12 09:21:00|374.03|368.63|374.03|368.63|374.08|368.68|374|368.6|23
1641979270000|2022-01-12 09:21:10|374.02|368.62|374.02|368.62|374.04|368.64|374.02|368.62|7
1641979280000|2022-01-12 09:21:20|374.01|368.61|373.96|368.56|374.02|368.62|373.95|368.55|21
1641979290000|2022-01-12 09:21:30|373.97|368.57|374.04|368.64|374.04|368.64|373.96|368.56|16
1641979300000|2022-01-12 09:21:40|374.05|368.65|373.98|368.58|374.05|368.65|373.96|368.56|21
1641979310000|2022-01-12 09:21:50|373.97|368.57|374.04|368.64|374.06|368.66|373.9|368.5|22
1641979320000|2022-01-12 09:22:00|374.05|368.65|374.01|368.61|374.06|368.66|374|368.6|19
1641979330000|2022-01-12 09:22:10|374.03|368.63|374.03|368.63|374.06|368.66|374.02|368.62|7
1641979340000|2022-01-12 09:22:20|374.02|368.62|374.02|368.62|374.03|368.63|373.94|368.54|17
1641979350000|2022-01-12 09:22:30|374|368.6|374.02|368.62|374.06|368.66|374|368.6|14
1641979360000|2022-01-12 09:22:40|374.01|368.61|374.02|368.62|374.03|368.63|374.01|368.61|5
1641979370000|2022-01-12 09:22:50|374|368.6|374.05|368.65|374.05|368.65|374|368.6|7
1641979380000|2022-01-12 09:23:00|374.07|368.67|374.1|368.7|374.11|368.71|374.06|368.66|13
1641979390000|2022-01-12 09:23:10|374.09|368.69|374.09|368.69|374.1|368.7|374.07|368.67|9
1641979400000|2022-01-12 09:23:20|374.08|368.68|374.06|368.66|374.08|368.68|374.05|368.65|12
1641979410000|2022-01-12 09:23:30|374.05|368.65|374.07|368.67|374.08|368.68|374.05|368.65|8
1641979420000|2022-01-12 09:23:40|374.09|368.69|374.06|368.66|374.09|368.69|374.02|368.62|8
1641979430000|2022-01-12 09:23:50|374.05|368.65|374.05|368.65|374.06|368.66|374.04|368.64|4
1641979440000|2022-01-12 09:24:00|374.04|368.64|374.08|368.68|374.08|368.68|374.04|368.64|7
1641979450000|2022-01-12 09:24:10|374.07|368.67|374.07|368.67|374.08|368.68|374.06|368.66|7
1641979460000|2022-01-12 09:24:20|374.06|368.66|374.01|368.61|374.06|368.66|374.01|368.61|5
1641979470000|2022-01-12 09:24:30|374|368.6|374.03|368.63|374.03|368.63|374|368.6|3
1641979480000|2022-01-12 09:24:40|374.02|368.62|374.11|368.71|374.11|368.71|374.01|368.61|15
1641979490000|2022-01-12 09:24:50|374.12|368.72|374.09|368.69|374.12|368.72|374.08|368.68|7
1641979500000|2022-01-12 09:25:00|374.11|368.71|374.2|368.8|374.21|368.81|374.11|368.71|16
1641979510000|2022-01-12 09:25:10|374.24|368.84|374.23|368.83|374.26|368.86|374.23|368.83|7
1641979520000|2022-01-12 09:25:20|374.24|368.84|374.82|369.42|374.82|369.42|374.24|368.84|17
1641979530000|2022-01-12 09:25:30|374.84|369.44|374.87|369.47|374.99|369.59|374.84|369.44|31
1641979540000|2022-01-12 09:25:40|374.89|369.49|374.88|369.48|374.9|369.5|374.79|369.39|20
1641979550000|2022-01-12 09:25:50|374.89|369.49|374.9|369.5|374.9|369.5|374.86|369.46|6
1641979560000|2022-01-12 09:26:00|374.88|369.48|374.94|369.54|374.98|369.58|374.87|369.47|14
1641979570000|2022-01-12 09:26:10|374.93|369.53|375.02|369.62|375.03|369.63|374.92|369.52|16
1641979580000|2022-01-12 09:26:20|375.03|369.63|375.09|369.69|375.29|369.89|375.03|369.63|32
1641979590000|2022-01-12 09:26:30|375.11|369.71|374.93|369.53|375.11|369.71|374.92|369.52|25
1641979600000|2022-01-12 09:26:40|374.96|369.56|374.94|369.54|374.96|369.56|374.87|369.47|20
1641979610000|2022-01-12 09:26:50|374.85|369.45|374.95|369.55|374.96|369.56|374.85|369.45|12
1641979620000|2022-01-12 09:27:00|374.94|369.54|374.96|369.56|374.97|369.57|374.92|369.52|23
1641979630000|2022-01-12 09:27:10|374.95|369.55|374.95|369.55|374.96|369.56|374.94|369.54|11
1641979640000|2022-01-12 09:27:20|374.96|369.56|374.95|369.55|374.97|369.57|374.95|369.55|5
1641979650000|2022-01-12 09:27:30|374.96|369.56|374.95|369.55|374.96|369.56|374.95|369.55|6
1641979660000|2022-01-12 09:27:40|374.94|369.54|374.92|369.52|374.95|369.55|374.9|369.5|9
1641979670000|2022-01-12 09:27:50|374.91|369.51|374.92|369.52|374.94|369.54|374.91|369.51|5
1641979680000|2022-01-12 09:28:00|374.93|369.53|374.44|369.04|374.94|369.54|374.42|369.02|16
1641979690000|2022-01-12 09:28:10|374.49|369.09|374.31|368.91|374.49|369.09|374.31|368.91|9
1641979700000|2022-01-12 09:28:20|374.32|368.92|374.23|368.83|374.32|368.92|374.23|368.83|16
1641979710000|2022-01-12 09:28:30|374.25|368.85|374.25|368.85|374.25|368.85|374.2|368.8|8
1641979720000|2022-01-12 09:28:40|374.24|368.84|374.21|368.81|374.24|368.84|374.21|368.81|7
1641979730000|2022-01-12 09:28:50|374.22|368.82|374.21|368.81|374.24|368.84|374.2|368.8|10
1641979750000|2022-01-12 09:29:10|374.22|368.82|374.32|368.92|374.34|368.94|374.22|368.82|13
1641979760000|2022-01-12 09:29:20|374.33|368.93|374.4|369|374.41|369.01|374.33|368.93|14
1641979770000|2022-01-12 09:29:30|374.41|369.01|374.52|369.12|374.52|369.12|374.39|368.99|15
1641979780000|2022-01-12 09:29:40|374.53|369.13|374.54|369.14|374.55|369.15|374.49|369.09|10
1641979790000|2022-01-12 09:29:50|374.57|369.17|374.43|369.03|374.57|369.17|374.41|369.01|17
1641979800000|2022-01-12 09:30:00|374.44|369.04|374.51|369.11|374.51|369.11|374.39|368.99|19
1641979810000|2022-01-12 09:30:10|374.5|369.1|374.52|369.12|374.52|369.12|374.48|369.08|13
1641979820000|2022-01-12 09:30:20|374.51|369.11|374.38|368.98|374.51|369.11|374.36|368.96|23
1641979830000|2022-01-12 09:30:30|374.34|368.94|374.38|368.98|374.4|369|374.33|368.93|13
1641979840000|2022-01-12 09:30:40|374.37|368.97|374.32|368.92|374.37|368.97|374.32|368.92|4
1641979850000|2022-01-12 09:30:50|374.38|368.98|374.31|368.91|374.38|368.98|374.31|368.91|15
1641979860000|2022-01-12 09:31:00|374.32|368.92|374.28|368.88|374.32|368.92|374.27|368.87|9
1641979870000|2022-01-12 09:31:10|374.27|368.87|374.27|368.87|374.28|368.88|374.27|368.87|7
1641979880000|2022-01-12 09:31:20|374.26|368.86|374.26|368.86|374.26|368.86|374.26|368.86|1
1641979890000|2022-01-12 09:31:30|374.27|368.87|374.32|368.92|374.32|368.92|374.2|368.8|21
1641979900000|2022-01-12 09:31:40|374.31|368.91|374.31|368.91|374.32|368.92|374.3|368.9|9
1641979910000|2022-01-12 09:31:50|374.29|368.89|374.28|368.88|374.31|368.91|374.25|368.85|18
1641979920000|2022-01-12 09:32:00|374.27|368.87|374.24|368.84|374.27|368.87|374.24|368.84|14
1641979930000|2022-01-12 09:32:10|374.23|368.83|374.2|368.8|374.23|368.83|374.13|368.73|13
1641979940000|2022-01-12 09:32:20|374.21|368.81|374.32|368.92|374.33|368.93|374.2|368.8|20
1641979950000|2022-01-12 09:32:30|374.31|368.91|374.24|368.84|374.33|368.93|374.24|368.84|15
1641979960000|2022-01-12 09:32:40|374.23|368.83|374.16|368.76|374.23|368.83|374.15|368.75|16
1641979970000|2022-01-12 09:32:50|374.15|368.75|374.13|368.73|374.15|368.75|374.13|368.73|2
1641979980000|2022-01-12 09:33:00|374.14|368.74|374.14|368.74|374.15|368.75|374.13|368.73|5
1641979990000|2022-01-12 09:33:10|374.16|368.76|374.23|368.83|374.23|368.83|374.16|368.76|9
1641980000000|2022-01-12 09:33:20|374.22|368.82|374.18|368.78|374.22|368.82|374.17|368.77|8
1641980010000|2022-01-12 09:33:30|374.16|368.76|374.1|368.7|374.16|368.76|374.1|368.7|16
1641980020000|2022-01-12 09:33:40|374.08|368.68|374.06|368.66|374.08|368.68|374.06|368.66|10
1641980030000|2022-01-12 09:33:50|374.05|368.65|374.05|368.65|374.06|368.66|374.05|368.65|3
1641980040000|2022-01-12 09:34:00|374.06|368.66|373.96|368.56|374.06|368.66|373.95|368.55|12
1641980050000|2022-01-12 09:34:10|373.99|368.59|373.71|368.31|374.01|368.61|373.7|368.3|25
1641980060000|2022-01-12 09:34:20|373.7|368.3|373.59|368.19|373.71|368.31|373.59|368.19|22
1641980070000|2022-01-12 09:34:30|373.61|368.21|373.63|368.23|373.64|368.24|373.59|368.19|5
1641980080000|2022-01-12 09:34:40|373.64|368.24|373.56|368.16|373.64|368.24|373.56|368.16|14
1641980090000|2022-01-12 09:34:50|373.57|368.17|373.58|368.18|373.59|368.19|373.55|368.15|20
1641980100000|2022-01-12 09:35:00|373.59|368.19|373.61|368.21|373.62|368.22|373.56|368.16|9
1641980110000|2022-01-12 09:35:10|373.63|368.23|373.59|368.19|373.69|368.29|373.59|368.19|15
1641980120000|2022-01-12 09:35:20|373.58|368.18|373.63|368.23|373.66|368.26|373.58|368.18|12
1641980130000|2022-01-12 09:35:30|373.62|368.22|373.61|368.21|373.65|368.25|373.61|368.21|17
1641980140000|2022-01-12 09:35:40|373.64|368.24|373.67|368.27|373.67|368.27|373.61|368.21|15
1641980150000|2022-01-12 09:35:50|373.66|368.26|373.67|368.27|373.67|368.27|373.66|368.26|4
1641980160000|2022-01-12 09:36:00|373.66|368.26|373.69|368.29|373.69|368.29|373.66|368.26|2
1641980170000|2022-01-12 09:36:10|373.75|368.35|373.8|368.4|373.81|368.41|373.7|368.3|10
1641980180000|2022-01-12 09:36:20|373.81|368.41|373.75|368.35|373.81|368.41|373.75|368.35|7
1641980190000|2022-01-12 09:36:30|373.74|368.34|373.76|368.36|373.77|368.37|373.7|368.3|15
1641980200000|2022-01-12 09:36:40|373.77|368.37|373.74|368.34|373.77|368.37|373.74|368.34|7
1641980210000|2022-01-12 09:36:50|373.75|368.35|373.75|368.35|373.77|368.37|373.73|368.33|11
1641980220000|2022-01-12 09:37:00|373.76|368.36|373.67|368.27|373.76|368.36|373.64|368.24|19
1641980230000|2022-01-12 09:37:10|373.65|368.25|373.66|368.26|373.68|368.28|373.65|368.25|9
1641980240000|2022-01-12 09:37:20|373.67|368.27|373.65|368.25|373.69|368.29|373.65|368.25|8
1641980250000|2022-01-12 09:37:30|373.66|368.26|373.71|368.31|373.72|368.32|373.66|368.26|8
1641980260000|2022-01-12 09:37:40|373.72|368.32|373.66|368.26|373.73|368.33|373.66|368.26|8
1641980270000|2022-01-12 09:37:50|373.67|368.27|373.69|368.29|373.73|368.33|373.66|368.26|22
1641980280000|2022-01-12 09:38:00|373.72|368.32|373.7|368.3|373.73|368.33|373.69|368.29|14
1641980290000|2022-01-12 09:38:10|373.71|368.31|373.69|368.29|373.71|368.31|373.69|368.29|7
1641980300000|2022-01-12 09:38:20|373.68|368.28|373.67|368.27|373.7|368.3|373.67|368.27|8
1641980310000|2022-01-12 09:38:30|373.66|368.26|373.37|367.97|373.66|368.26|373.32|367.92|22
1641980320000|2022-01-12 09:38:40|373.38|367.98|373.37|367.97|373.38|367.98|373.36|367.96|12
1641980330000|2022-01-12 09:38:50|373.34|367.94|373.31|367.91|373.34|367.94|373.31|367.91|4
1641980340000|2022-01-12 09:39:00|373.29|367.89|373.19|367.79|373.3|367.9|373.19|367.79|12
1641980350000|2022-01-12 09:39:10|373.16|367.76|373.15|367.75|373.16|367.76|373.13|367.73|16
1641980360000|2022-01-12 09:39:20|373.1|367.7|373.21|367.81|373.21|367.81|373.1|367.7|18
1641980370000|2022-01-12 09:39:30|373.2|367.8|373.23|367.83|373.23|367.83|373.2|367.8|7
1641980380000|2022-01-12 09:39:40|373.24|367.84|373.18|367.78|373.25|367.85|373.17|367.77|11
1641980390000|2022-01-12 09:39:50|373.17|367.77|373.14|367.74|373.18|367.78|373.11|367.71|19
1641980400000|2022-01-12 09:40:00|373.15|367.75|373.16|367.76|373.16|367.76|373.15|367.75|2
1641980410000|2022-01-12 09:40:10|373.17|367.77|373.3|367.9|373.31|367.91|373.17|367.77|18
1641980420000|2022-01-12 09:40:20|373.31|367.91|373.39|367.99|373.4|368|373.31|367.91|10
1641980430000|2022-01-12 09:40:30|373.4|368|373.4|368|373.45|368.05|373.4|368|6
1641980440000|2022-01-12 09:40:40|373.39|367.99|373.42|368.02|373.42|368.02|373.38|367.98|10
1641980450000|2022-01-12 09:40:50|373.4|368|373.39|367.99|373.4|368|373.36|367.96|9
1641980460000|2022-01-12 09:41:00|373.4|368|373.42|368.02|373.42|368.02|373.37|367.97|23
1641980470000|2022-01-12 09:41:10|373.41|368.01|373.39|367.99|373.41|368.01|373.37|367.97|9
1641980480000|2022-01-12 09:41:20|373.41|368.01|373.4|368|373.46|368.06|373.4|368|19
1641980490000|2022-01-12 09:41:30|373.41|368.01|373.42|368.02|373.42|368.02|373.41|368.01|2
1641980500000|2022-01-12 09:41:40|373.43|368.03|373.44|368.04|373.44|368.04|373.41|368.01|11
1641980510000|2022-01-12 09:41:50|373.45|368.05|373.44|368.04|373.45|368.05|373.44|368.04|4
1641980520000|2022-01-12 09:42:00|373.45|368.05|373.5|368.1|373.51|368.11|373.43|368.03|14
1641980530000|2022-01-12 09:42:10|373.47|368.07|373.51|368.11|373.57|368.17|373.45|368.05|16
1641980540000|2022-01-12 09:42:20|373.5|368.1|373.53|368.13|373.54|368.14|373.5|368.1|6
1641980550000|2022-01-12 09:42:30|373.54|368.14|373.68|368.28|373.69|368.29|373.53|368.13|18
1641980560000|2022-01-12 09:42:40|373.69|368.29|373.67|368.27|373.69|368.29|373.63|368.23|8
1641980570000|2022-01-12 09:42:50|373.63|368.23|373.67|368.27|373.69|368.29|373.63|368.23|7
1641980580000|2022-01-12 09:43:00|373.66|368.26|373.44|368.04|373.66|368.26|373.41|368.01|12
1641980590000|2022-01-12 09:43:10|373.43|368.03|373.47|368.07|373.47|368.07|373.42|368.02|7
1641980600000|2022-01-12 09:43:20|373.46|368.06|373.41|368.01|373.47|368.07|373.41|368.01|14
1641980610000|2022-01-12 09:43:30|373.46|368.06|373.44|368.04|373.47|368.07|373.39|367.99|20
1641980620000|2022-01-12 09:43:40|373.45|368.05|373.38|367.98|373.45|368.05|373.36|367.96|15
1641980630000|2022-01-12 09:43:50|373.37|367.97|373.37|367.97|373.37|367.97|373.37|367.97|1
1641980640000|2022-01-12 09:44:00|373.36|367.96|373.35|367.95|373.37|367.97|373.34|367.94|6
1641980650000|2022-01-12 09:44:10|373.34|367.94|373.3|367.9|373.36|367.96|373.28|367.88|18
1641980660000|2022-01-12 09:44:20|373.31|367.91|373.3|367.9|373.31|367.91|373.3|367.9|4
1641980670000|2022-01-12 09:44:30|373.29|367.89|373.39|367.99|373.39|367.99|373.28|367.88|15
1641980680000|2022-01-12 09:44:40|373.38|367.98|373.41|368.01|373.41|368.01|373.38|367.98|5
1641980690000|2022-01-12 09:44:50|373.4|368|373.39|367.99|373.45|368.05|373.39|367.99|10
1641980700000|2022-01-12 09:45:00|373.37|367.97|373.33|367.93|373.37|367.97|373.33|367.93|7
1641980710000|2022-01-12 09:45:10|373.34|367.94|373.4|368|373.4|368|373.34|367.94|8
1641980720000|2022-01-12 09:45:20|373.39|367.99|373.41|368.01|373.42|368.02|373.38|367.98|18
1641980730000|2022-01-12 09:45:30|373.4|368|373.41|368.01|373.42|368.02|373.39|367.99|8
1641980740000|2022-01-12 09:45:40|373.4|368|373.41|368.01|373.44|368.04|373.38|367.98|15
1641980750000|2022-01-12 09:45:50|373.43|368.03|373.42|368.02|373.43|368.03|373.4|368|11
1641980760000|2022-01-12 09:46:00|373.41|368.01|373.42|368.02|373.42|368.02|373.4|368|8
1641980770000|2022-01-12 09:46:10|373.41|368.01|373.4|368|373.41|368.01|373.4|368|2
1641980780000|2022-01-12 09:46:20|373.41|368.01|373.4|368|373.41|368.01|373.4|368|2
1641980790000|2022-01-12 09:46:30|373.39|367.99|373.31|367.91|373.39|367.99|373.31|367.91|12
1641980800000|2022-01-12 09:46:40|373.32|367.92|373.13|367.73|373.32|367.92|372.95|367.55|26
1641980810000|2022-01-12 09:46:50|373.12|367.72|373.19|367.79|373.24|367.84|373.12|367.72|24
1641980820000|2022-01-12 09:47:00|373.17|367.77|373.2|367.8|373.22|367.82|373.16|367.76|22
1641980830000|2022-01-12 09:47:10|373.18|367.78|373.18|367.78|373.18|367.78|373.11|367.71|19
1641980840000|2022-01-12 09:47:20|373.16|367.76|373.23|367.83|373.24|367.84|373.14|367.74|17
1641980850000|2022-01-12 09:47:30|373.24|367.84|373.21|367.81|373.24|367.84|373.2|367.8|12
1641980860000|2022-01-12 09:47:40|373.2|367.8|373.18|367.78|373.2|367.8|373.18|367.78|9
1641980870000|2022-01-12 09:47:50|373.19|367.79|373.34|367.94|373.36|367.96|373.19|367.79|19
1641980880000|2022-01-12 09:48:00|373.36|367.96|373.29|367.89|373.36|367.96|373.29|367.89|6
1641980890000|2022-01-12 09:48:10|373.28|367.88|373.24|367.84|373.28|367.88|373.22|367.82|10
1641980900000|2022-01-12 09:48:20|373.25|367.85|373.19|367.79|373.25|367.85|373.19|367.79|2
1641980910000|2022-01-12 09:48:30|373.23|367.83|373.1|367.7|373.23|367.83|373.1|367.7|18
1641980920000|2022-01-12 09:48:40|373.12|367.72|373.14|367.74|373.17|367.77|373.1|367.7|29
1641980930000|2022-01-12 09:48:50|373.16|367.76|373.16|367.76|373.17|367.77|373.08|367.68|23
1641980940000|2022-01-12 09:49:00|373.18|367.78|373.18|367.78|373.21|367.81|373.12|367.72|15
1641980950000|2022-01-12 09:49:10|373.17|367.77|373.21|367.81|373.29|367.89|373.17|367.77|12
1641980960000|2022-01-12 09:49:20|373.22|367.82|373.22|367.82|373.23|367.83|373.21|367.81|11
1641980970000|2022-01-12 09:49:30|373.21|367.81|373.3|367.9|373.31|367.91|373.21|367.81|11
1641980980000|2022-01-12 09:49:40|373.31|367.91|373.35|367.95|373.36|367.96|373.3|367.9|23
1641980990000|2022-01-12 09:49:50|373.34|367.94|373.39|367.99|373.39|367.99|373.33|367.93|12
1641981000000|2022-01-12 09:50:00|373.4|368|373.51|368.11|373.52|368.12|373.37|367.97|21
1641981010000|2022-01-12 09:50:10|373.5|368.1|373.45|368.05|373.53|368.13|373.43|368.03|16
1641981020000|2022-01-12 09:50:20|373.44|368.04|373.46|368.06|373.46|368.06|373.42|368.02|10
1641981030000|2022-01-12 09:50:30|373.45|368.05|373.46|368.06|373.46|368.06|373.42|368.02|13
1641981040000|2022-01-12 09:50:40|373.45|368.05|373.48|368.08|373.48|368.08|373.45|368.05|8
1641981050000|2022-01-12 09:50:50|373.49|368.09|373.52|368.12|373.55|368.15|373.49|368.09|20
1641981060000|2022-01-12 09:51:00|373.51|368.11|373.77|368.37|373.77|368.37|373.5|368.1|23
1641981070000|2022-01-12 09:51:10|373.76|368.36|373.82|368.42|373.83|368.43|373.76|368.36|11
1641981080000|2022-01-12 09:51:20|373.83|368.43|373.77|368.37|373.83|368.43|373.74|368.34|14
1641981090000|2022-01-12 09:51:30|373.78|368.38|373.8|368.4|373.86|368.46|373.78|368.38|26
1641981100000|2022-01-12 09:51:40|373.81|368.41|373.78|368.38|373.82|368.42|373.78|368.38|6
1641981110000|2022-01-12 09:51:50|373.84|368.44|373.85|368.45|373.87|368.47|373.83|368.43|14
1641981120000|2022-01-12 09:52:00|373.84|368.44|373.84|368.44|373.9|368.5|373.82|368.42|13
1641981130000|2022-01-12 09:52:10|373.87|368.47|373.8|368.4|373.87|368.47|373.79|368.39|14
1641981140000|2022-01-12 09:52:20|373.79|368.39|373.74|368.34|373.8|368.4|373.74|368.34|9
1641981150000|2022-01-12 09:52:30|373.76|368.36|373.77|368.37|373.77|368.37|373.74|368.34|8
1641981160000|2022-01-12 09:52:40|373.78|368.38|373.78|368.38|373.8|368.4|373.76|368.36|13
1641981170000|2022-01-12 09:52:50|373.79|368.39|373.67|368.27|373.79|368.39|373.66|368.26|17
1641981180000|2022-01-12 09:53:00|373.68|368.28|373.76|368.36|373.78|368.38|373.68|368.28|19
1641981190000|2022-01-12 09:53:10|373.77|368.37|373.73|368.33|373.77|368.37|373.72|368.32|11
1641981200000|2022-01-12 09:53:20|373.74|368.34|373.73|368.33|373.74|368.34|373.73|368.33|6
1641981210000|2022-01-12 09:53:30|373.72|368.32|373.72|368.32|373.73|368.33|373.72|368.32|3
1641981220000|2022-01-12 09:53:40|373.73|368.33|373.72|368.32|373.73|368.33|373.72|368.32|4
1641981230000|2022-01-12 09:53:50|373.73|368.33|373.52|368.12|373.73|368.33|373.51|368.11|24
1641981240000|2022-01-12 09:54:00|373.53|368.13|373.55|368.15|373.55|368.15|373.48|368.08|13
1641981250000|2022-01-12 09:54:10|373.53|368.13|373.61|368.21|373.68|368.28|373.52|368.12|18
1641981260000|2022-01-12 09:54:20|373.6|368.2|373.61|368.21|373.63|368.23|373.57|368.17|20
1641981270000|2022-01-12 09:54:30|373.65|368.25|373.93|368.53|373.97|368.57|373.57|368.17|28
1641981280000|2022-01-12 09:54:40|373.91|368.51|373.84|368.44|373.93|368.53|373.82|368.42|15
1641981290000|2022-01-12 09:54:50|373.85|368.45|373.88|368.48|373.89|368.49|373.85|368.45|8
1641981300000|2022-01-12 09:55:00|373.87|368.47|373.89|368.49|373.91|368.51|373.86|368.46|8
1641981310000|2022-01-12 09:55:10|373.88|368.48|373.85|368.45|373.91|368.51|373.81|368.41|20
1641981320000|2022-01-12 09:55:20|373.86|368.46|373.92|368.52|373.92|368.52|373.81|368.41|12
1641981330000|2022-01-12 09:55:30|373.93|368.53|373.85|368.45|373.93|368.53|373.85|368.45|3
1641981340000|2022-01-12 09:55:40|373.87|368.47|374.02|368.62|374.06|368.66|373.87|368.47|15
1641981350000|2022-01-12 09:55:50|374.05|368.65|374.04|368.64|374.05|368.65|374.03|368.63|5
1641981360000|2022-01-12 09:56:00|374.03|368.63|373.88|368.48|374.03|368.63|373.87|368.47|18
1641981370000|2022-01-12 09:56:10|373.9|368.5|373.86|368.46|373.9|368.5|373.83|368.43|19
1641981380000|2022-01-12 09:56:20|373.84|368.44|373.89|368.49|373.89|368.49|373.84|368.44|11
1641981390000|2022-01-12 09:56:30|373.88|368.48|373.85|368.45|373.91|368.51|373.83|368.43|14
1641981400000|2022-01-12 09:56:40|373.84|368.44|373.88|368.48|373.88|368.48|373.84|368.44|7
1641981410000|2022-01-12 09:56:50|373.89|368.49|374.02|368.62|374.04|368.64|373.88|368.48|15
1641981420000|2022-01-12 09:57:00|374.01|368.61|373.99|368.59|374.03|368.63|373.98|368.58|14
1641981430000|2022-01-12 09:57:10|374.01|368.61|373.99|368.59|374.03|368.63|373.99|368.59|10
1641981440000|2022-01-12 09:57:20|374.01|368.61|374.08|368.68|374.08|368.68|374.01|368.61|17
1641981450000|2022-01-12 09:57:30|374.05|368.65|374.03|368.63|374.13|368.73|374.03|368.63|16
1641981460000|2022-01-12 09:57:40|374.04|368.64|374.06|368.66|374.11|368.71|374.03|368.63|11
1641981470000|2022-01-12 09:57:50|374.05|368.65|374.05|368.65|374.06|368.66|374.05|368.65|3
1641981480000|2022-01-12 09:58:00|374.06|368.66|374.06|368.66|374.08|368.68|374.03|368.63|10
1641981490000|2022-01-12 09:58:10|374.08|368.68|374.23|368.83|374.23|368.83|374.07|368.67|11
1641981500000|2022-01-12 09:58:20|374.24|368.84|374.27|368.87|374.27|368.87|374.21|368.81|8
1641981510000|2022-01-12 09:58:30|374.26|368.86|374.23|368.83|374.26|368.86|374.18|368.78|15
1641981520000|2022-01-12 09:58:40|374.24|368.84|374.28|368.88|374.29|368.89|374.24|368.84|12
1641981530000|2022-01-12 09:58:50|374.29|368.89|374.24|368.84|374.29|368.89|374.24|368.84|5
1641981540000|2022-01-12 09:59:00|374.25|368.85|374.27|368.87|374.29|368.89|374.24|368.84|10
1641981550000|2022-01-12 09:59:10|374.28|368.88|374.26|368.86|374.31|368.91|374.24|368.84|13
1641981560000|2022-01-12 09:59:20|374.25|368.85|374.26|368.86|374.28|368.88|374.23|368.83|24
1641981570000|2022-01-12 09:59:30|374.27|368.87|374.31|368.91|374.31|368.91|374.23|368.83|17
1641981580000|2022-01-12 09:59:40|374.32|368.92|374.39|368.99|374.39|368.99|374.32|368.92|11
1641981590000|2022-01-12 09:59:50|374.38|368.98|374.32|368.92|374.39|368.99|374.32|368.92|15
1641981600000|2022-01-12 10:00:00|374.34|368.94|374.33|368.93|374.37|368.97|374.26|368.86|22
1641981610000|2022-01-12 10:00:10|374.3|368.9|374.34|368.94|374.36|368.96|374.29|368.89|21
1641981620000|2022-01-12 10:00:20|374.32|368.92|374.36|368.96|374.36|368.96|374.24|368.84|18
1641981630000|2022-01-12 10:00:30|374.38|368.98|374.32|368.92|374.39|368.99|374.32|368.92|18
1641981640000|2022-01-12 10:00:40|374.31|368.91|374.19|368.79|374.31|368.91|374.16|368.76|24
1641981650000|2022-01-12 10:00:50|374.15|368.75|374.19|368.79|374.19|368.79|374.15|368.75|6
1641981660000|2022-01-12 10:01:00|374.2|368.8|373.99|368.59|374.2|368.8|373.89|368.49|27
1641981670000|2022-01-12 10:01:10|374.04|368.64|373.97|368.57|374.04|368.64|373.97|368.57|15
1641981680000|2022-01-12 10:01:20|373.96|368.56|373.98|368.58|374.01|368.61|373.96|368.56|10
1641981690000|2022-01-12 10:01:30|373.99|368.59|373.98|368.58|373.99|368.59|373.97|368.57|4
1641981700000|2022-01-12 10:01:40|374.03|368.63|374.15|368.75|374.15|368.75|374.03|368.63|20
1641981710000|2022-01-12 10:01:50|374.14|368.74|374.1|368.7|374.15|368.75|374.09|368.69|16
1641981720000|2022-01-12 10:02:00|374.11|368.71|374.14|368.74|374.16|368.76|374.1|368.7|12
1641981730000|2022-01-12 10:02:10|374.13|368.73|374.13|368.73|374.14|368.74|374.11|368.71|8
1641981740000|2022-01-12 10:02:20|374.14|368.74|374.12|368.72|374.14|368.74|374.12|368.72|3
1641981750000|2022-01-12 10:02:30|374.13|368.73|374.15|368.75|374.16|368.76|374.13|368.73|8
1641981760000|2022-01-12 10:02:40|374.16|368.76|374.13|368.73|374.16|368.76|374.13|368.73|5
1641981770000|2022-01-12 10:02:50|374.12|368.72|374.13|368.73|374.14|368.74|374.12|368.72|9
1641981780000|2022-01-12 10:03:00|374.12|368.72|374.07|368.67|374.19|368.79|374.07|368.67|14
1641981790000|2022-01-12 10:03:10|374.04|368.64|374.11|368.71|374.12|368.72|374.01|368.61|16
1641981800000|2022-01-12 10:03:20|374.12|368.72|374.15|368.75|374.16|368.76|374.1|368.7|15
1641981810000|2022-01-12 10:03:30|374.16|368.76|374.05|368.65|374.16|368.76|374.05|368.65|12
1641981820000|2022-01-12 10:03:40|374.06|368.66|374.03|368.63|374.06|368.66|374.03|368.63|13
1641981830000|2022-01-12 10:03:50|374.04|368.64|374.01|368.61|374.04|368.64|374|368.6|10
1641981840000|2022-01-12 10:04:00|374|368.6|374|368.6|374.02|368.62|374|368.6|13
1641981850000|2022-01-12 10:04:10|374.02|368.62|374.02|368.62|374.04|368.64|374|368.6|7
1641981870000|2022-01-12 10:04:30|374.01|368.61|374.01|368.61|374.02|368.62|374.01|368.61|5
1641981880000|2022-01-12 10:04:40|374.05|368.65|374.1|368.7|374.12|368.72|374.04|368.64|14
1641981890000|2022-01-12 10:04:50|374.07|368.67|374.02|368.62|374.07|368.67|373.99|368.59|21
1641981900000|2022-01-12 10:05:00|374.03|368.63|374.04|368.64|374.04|368.64|374.01|368.61|16
1641981910000|2022-01-12 10:05:10|374.02|368.62|374.03|368.63|374.03|368.63|373.99|368.59|10
1641981920000|2022-01-12 10:05:20|374.04|368.64|374.07|368.67|374.09|368.69|374.04|368.64|8
1641981930000|2022-01-12 10:05:30|374.08|368.68|374.17|368.77|374.18|368.78|374.08|368.68|9
1641981940000|2022-01-12 10:05:40|374.18|368.78|374.26|368.86|374.26|368.86|374.18|368.78|14
1641981950000|2022-01-12 10:05:50|374.27|368.87|374.37|368.97|374.37|368.97|374.27|368.87|6
1641981960000|2022-01-12 10:06:00|374.35|368.95|374.66|369.26|374.68|369.28|374.35|368.95|26
1641981970000|2022-01-12 10:06:10|374.69|369.29|374.65|369.25|374.69|369.29|374.61|369.21|24
1641981980000|2022-01-12 10:06:20|374.64|369.24|374.64|369.24|374.7|369.3|374.6|369.2|25
1641981990000|2022-01-12 10:06:30|374.67|369.27|374.62|369.22|374.67|369.27|374.57|369.17|21
1641982000000|2022-01-12 10:06:40|374.63|369.23|374.62|369.22|374.63|369.23|374.61|369.21|4
1641982010000|2022-01-12 10:06:50|374.63|369.23|374.62|369.22|374.63|369.23|374.61|369.21|6
1641982020000|2022-01-12 10:07:00|374.63|369.23|374.62|369.22|374.63|369.23|374.58|369.18|11
1641982030000|2022-01-12 10:07:10|374.61|369.21|374.63|369.23|374.65|369.25|374.61|369.21|16
1641982040000|2022-01-12 10:07:20|374.66|369.26|374.65|369.25|374.77|369.37|374.61|369.21|18
1641982050000|2022-01-12 10:07:30|374.67|369.27|374.76|369.36|374.8|369.4|374.67|369.27|9
1641982060000|2022-01-12 10:07:40|374.75|369.35|374.84|369.44|374.84|369.44|374.75|369.35|7
1641982070000|2022-01-12 10:07:50|374.85|369.45|374.8|369.4|374.85|369.45|374.8|369.4|5
1641982080000|2022-01-12 10:08:00|374.82|369.42|374.91|369.51|374.93|369.53|374.81|369.41|13
1641982090000|2022-01-12 10:08:10|374.92|369.52|374.99|369.59|375|369.6|374.92|369.52|9
1641982100000|2022-01-12 10:08:20|375|369.6|375.02|369.62|375.02|369.62|374.99|369.59|10
1641982110000|2022-01-12 10:08:30|375.03|369.63|375.06|369.66|375.06|369.66|375.02|369.62|4
1641982120000|2022-01-12 10:08:40|375.05|369.65|375.08|369.68|375.08|369.68|375.05|369.65|5
1641982130000|2022-01-12 10:08:50|375.09|369.69|375.14|369.74|375.15|369.75|375.06|369.66|12
1641982140000|2022-01-12 10:09:00|375.15|369.75|375.16|369.76|375.17|369.77|375.13|369.73|14
1641982150000|2022-01-12 10:09:10|375.15|369.75|375.2|369.8|375.2|369.8|375.15|369.75|9
1641982160000|2022-01-12 10:09:20|375.21|369.81|375.27|369.87|375.3|369.9|375.21|369.81|11
1641982170000|2022-01-12 10:09:30|375.29|369.89|375.66|370.26|375.68|370.28|375.26|369.86|23
1641982180000|2022-01-12 10:09:40|375.65|370.25|375.55|370.15|375.65|370.25|375.47|370.07|20
1641982190000|2022-01-12 10:09:50|375.56|370.16|375.57|370.17|375.65|370.25|375.56|370.16|15
1641982200000|2022-01-12 10:10:00|375.54|370.14|375.52|370.12|375.64|370.24|375.48|370.08|23
1641982210000|2022-01-12 10:10:10|375.53|370.13|375.53|370.13|375.6|370.2|375.46|370.06|22
1641982220000|2022-01-12 10:10:20|375.54|370.14|375.49|370.09|375.56|370.16|375.47|370.07|25
1641982230000|2022-01-12 10:10:30|375.5|370.1|375.49|370.09|375.53|370.13|375.43|370.03|20
1641982240000|2022-01-12 10:10:40|375.5|370.1|375.53|370.13|375.61|370.21|375.48|370.08|21
1641982250000|2022-01-12 10:10:50|375.58|370.18|375.58|370.18|375.61|370.21|375.54|370.14|15
1641982260000|2022-01-12 10:11:00|375.59|370.19|375.52|370.12|375.59|370.19|375.49|370.09|25
1641982270000|2022-01-12 10:11:10|375.53|370.13|375.5|370.1|375.53|370.13|375.5|370.1|14
1641982280000|2022-01-12 10:11:20|375.48|370.08|375.39|369.99|375.48|370.08|375.33|369.93|23
1641982290000|2022-01-12 10:11:30|375.4|370|375.32|369.92|375.43|370.03|375.29|369.89|26
1641982300000|2022-01-12 10:11:40|375.31|369.91|375.38|369.98|375.38|369.98|375.3|369.9|16
1641982310000|2022-01-12 10:11:50|375.52|370.12|375.56|370.16|375.69|370.29|375.5|370.1|26
1641982320000|2022-01-12 10:12:00|375.51|370.11|375.36|369.96|375.51|370.11|375.36|369.96|12
1641982330000|2022-01-12 10:12:10|375.37|369.97|375.46|370.06|375.46|370.06|375.35|369.95|13
1641982340000|2022-01-12 10:12:20|375.45|370.05|375.48|370.08|375.52|370.12|375.45|370.05|15
1641982350000|2022-01-12 10:12:30|375.47|370.07|375.54|370.14|375.54|370.14|375.47|370.07|8
1641982360000|2022-01-12 10:12:40|375.53|370.13|375.41|370.01|375.56|370.16|375.4|370|14
1641982370000|2022-01-12 10:12:50|375.42|370.02|375.38|369.98|375.45|370.05|375.38|369.98|10
1641982380000|2022-01-12 10:13:00|375.37|369.97|375.34|369.94|375.39|369.99|375.34|369.94|12
1641982390000|2022-01-12 10:13:10|375.33|369.93|375.36|369.96|375.37|369.97|375.33|369.93|10
1641982400000|2022-01-12 10:13:20|375.35|369.95|375.38|369.98|375.4|370|375.35|369.95|7
1641982410000|2022-01-12 10:13:30|375.4|370|375.44|370.04|375.48|370.08|375.39|369.99|16
1641982420000|2022-01-12 10:13:40|375.45|370.05|375.58|370.18|375.6|370.2|375.45|370.05|14
1641982430000|2022-01-12 10:13:50|375.56|370.16|375.53|370.13|375.57|370.17|375.52|370.12|17
1641982440000|2022-01-12 10:14:00|375.54|370.14|375.57|370.17|375.57|370.17|375.52|370.12|13
1641982450000|2022-01-12 10:14:10|375.56|370.16|375.58|370.18|375.59|370.19|375.55|370.15|13
1641982460000|2022-01-12 10:14:20|375.59|370.19|375.69|370.29|375.7|370.3|375.59|370.19|14
1641982470000|2022-01-12 10:14:30|375.68|370.28|375.67|370.27|375.7|370.3|375.65|370.25|18
1641982480000|2022-01-12 10:14:40|375.66|370.26|375.65|370.25|375.69|370.29|375.63|370.23|14
1641982490000|2022-01-12 10:14:50|375.64|370.24|375.78|370.38|375.78|370.38|375.64|370.24|15
1641982500000|2022-01-12 10:15:00|375.75|370.35|375.78|370.38|375.79|370.39|375.75|370.35|8
1641982510000|2022-01-12 10:15:10|375.77|370.37|375.65|370.25|375.78|370.38|375.65|370.25|14
1641982520000|2022-01-12 10:15:20|375.66|370.26|375.63|370.23|375.67|370.27|375.63|370.23|14
1641982530000|2022-01-12 10:15:30|375.65|370.25|375.67|370.27|375.68|370.28|375.63|370.23|9
1641982540000|2022-01-12 10:15:40|375.66|370.26|375.67|370.27|375.69|370.29|375.66|370.26|5
1641982550000|2022-01-12 10:15:50|375.68|370.28|375.72|370.32|375.72|370.32|375.67|370.27|9
1641982560000|2022-01-12 10:16:00|375.73|370.33|375.71|370.31|375.73|370.33|375.61|370.21|13
1641982570000|2022-01-12 10:16:10|375.72|370.32|375.75|370.35|375.79|370.39|375.67|370.27|20
1641982580000|2022-01-12 10:16:20|375.76|370.36|375.76|370.36|375.76|370.36|375.75|370.35|5
1641982590000|2022-01-12 10:16:30|375.73|370.33|375.64|370.24|375.73|370.33|375.64|370.24|14
1641982600000|2022-01-12 10:16:40|375.58|370.18|375.22|369.82|375.58|370.18|375.2|369.8|26
1641982610000|2022-01-12 10:16:50|375.23|369.83|375.24|369.84|375.24|369.84|375.22|369.82|6
1641982620000|2022-01-12 10:17:00|375.23|369.83|375.22|369.82|375.27|369.87|375.21|369.81|15
1641982630000|2022-01-12 10:17:10|375.21|369.81|375.24|369.84|375.24|369.84|375.21|369.81|12
1641982640000|2022-01-12 10:17:20|375.22|369.82|375.2|369.8|375.35|369.95|375.18|369.78|26
1641982650000|2022-01-12 10:17:30|375.22|369.82|375.71|370.31|375.76|370.36|375.22|369.82|28
1641982660000|2022-01-12 10:17:40|375.76|370.36|375.7|370.3|375.77|370.37|375.68|370.28|13
1641982670000|2022-01-12 10:17:50|375.67|370.27|375.33|369.93|375.67|370.27|375.33|369.93|20
1641982680000|2022-01-12 10:18:00|375.34|369.94|375.31|369.91|375.34|369.94|375.31|369.91|2
1641982690000|2022-01-12 10:18:10|375.32|369.92|375.24|369.84|375.32|369.92|375.21|369.81|13
1641982700000|2022-01-12 10:18:20|375.28|369.88|375.23|369.83|375.28|369.88|375.23|369.83|6
1641982710000|2022-01-12 10:18:30|375.24|369.84|375.25|369.85|375.35|369.95|375.22|369.82|15
1641982720000|2022-01-12 10:18:40|375.27|369.87|375.26|369.86|375.27|369.87|375.21|369.81|13
1641982730000|2022-01-12 10:18:50|375.24|369.84|375.27|369.87|375.28|369.88|375.21|369.81|7
1641982740000|2022-01-12 10:19:00|375.32|369.92|375.3|369.9|375.35|369.95|375.3|369.9|9
1641982750000|2022-01-12 10:19:10|375.28|369.88|375.35|369.95|375.43|370.03|375.27|369.87|12
1641982760000|2022-01-12 10:19:20|375.36|369.96|375.25|369.85|375.36|369.96|375.25|369.85|13
1641982770000|2022-01-12 10:19:30|375.27|369.87|375.23|369.83|375.34|369.94|375.23|369.83|20
1641982780000|2022-01-12 10:19:40|375.25|369.85|375.09|369.69|375.25|369.85|375.08|369.68|25
1641982790000|2022-01-12 10:19:50|375.1|369.7|375.06|369.66|375.11|369.71|375.06|369.66|16
1641982800000|2022-01-12 10:20:00|375.08|369.68|375.05|369.65|375.09|369.69|375.05|369.65|5
1641982810000|2022-01-12 10:20:10|375.03|369.63|375.01|369.61|375.04|369.64|375|369.6|8
1641982820000|2022-01-12 10:20:20|375.03|369.63|375.17|369.77|375.17|369.77|374.99|369.59|25
1641982830000|2022-01-12 10:20:30|375.14|369.74|375.01|369.61|375.14|369.74|375.01|369.61|25
1641982840000|2022-01-12 10:20:40|375.04|369.64|374.98|369.58|375.1|369.7|374.95|369.55|24
1641982850000|2022-01-12 10:20:50|374.96|369.56|374.95|369.55|374.96|369.56|374.86|369.46|27
1641982860000|2022-01-12 10:21:00|374.91|369.51|374.91|369.51|375.04|369.64|374.91|369.51|21
1641982870000|2022-01-12 10:21:10|374.9|369.5|374.92|369.52|374.96|369.56|374.84|369.44|22
1641982880000|2022-01-12 10:21:20|374.91|369.51|374.84|369.44|374.93|369.53|374.83|369.43|17
1641982890000|2022-01-12 10:21:30|374.85|369.45|374.78|369.38|374.85|369.45|374.77|369.37|14
1641982900000|2022-01-12 10:21:40|374.77|369.37|374.8|369.4|374.8|369.4|374.75|369.35|16
1641982910000|2022-01-12 10:21:50|374.79|369.39|374.93|369.53|374.93|369.53|374.71|369.31|23
1641982920000|2022-01-12 10:22:00|374.92|369.52|374.91|369.51|374.92|369.52|374.87|369.47|13
1641982930000|2022-01-12 10:22:10|374.92|369.52|374.89|369.49|374.92|369.52|374.89|369.49|8
1641982940000|2022-01-12 10:22:20|374.87|369.47|374.91|369.51|374.91|369.51|374.87|369.47|6
1641982950000|2022-01-12 10:22:30|374.9|369.5|375.11|369.71|375.12|369.72|374.9|369.5|9
1641982960000|2022-01-12 10:22:40|375.08|369.68|375|369.6|375.14|369.74|374.99|369.59|21
1641982970000|2022-01-12 10:22:50|375.02|369.62|375.01|369.61|375.03|369.63|375.01|369.61|10
1641982980000|2022-01-12 10:23:00|375.02|369.62|375.04|369.64|375.04|369.64|375|369.6|9
1641982990000|2022-01-12 10:23:10|375.05|369.65|375.07|369.67|375.11|369.71|375.04|369.64|12
1641983000000|2022-01-12 10:23:20|375.06|369.66|375.09|369.69|375.09|369.69|375.05|369.65|8
1641983010000|2022-01-12 10:23:30|375.08|369.68|375.15|369.75|375.17|369.77|375.08|369.68|15
1641983020000|2022-01-12 10:23:40|375.14|369.74|375.15|369.75|375.17|369.77|375.13|369.73|13
1641983030000|2022-01-12 10:23:50|375.16|369.76|375.19|369.79|375.19|369.79|375.15|369.75|10
1641983040000|2022-01-12 10:24:00|375.18|369.78|375.16|369.76|375.19|369.79|375.16|369.76|8
1641983050000|2022-01-12 10:24:10|375.17|369.77|375.17|369.77|375.18|369.78|375.15|369.75|9
1641983060000|2022-01-12 10:24:20|375.18|369.78|375.15|369.75|375.19|369.79|375.15|369.75|13
1641983070000|2022-01-12 10:24:30|375.16|369.76|375.16|369.76|375.17|369.77|375.15|369.75|6
1641983080000|2022-01-12 10:24:40|375.17|369.77|375.16|369.76|375.19|369.79|375.16|369.76|14
1641983090000|2022-01-12 10:24:50|375.17|369.77|375.16|369.76|375.17|369.77|375.16|369.76|6
1641983100000|2022-01-12 10:25:00|375.17|369.77|375.17|369.77|375.17|369.77|375.16|369.76|3
1641983110000|2022-01-12 10:25:10|375.16|369.76|375.2|369.8|375.2|369.8|375.12|369.72|11
1641983120000|2022-01-12 10:25:20|375.19|369.79|375.33|369.93|375.4|370|375.19|369.79|27
1641983130000|2022-01-12 10:25:30|375.31|369.91|375.29|369.89|375.32|369.92|375.27|369.87|18
1641983140000|2022-01-12 10:25:40|375.27|369.87|375.31|369.91|375.31|369.91|375.26|369.86|7
1641983150000|2022-01-12 10:25:50|375.3|369.9|375.3|369.9|375.32|369.92|375.28|369.88|11
1641983160000|2022-01-12 10:26:00|375.29|369.89|375.31|369.91|375.31|369.91|375.26|369.86|12
1641983170000|2022-01-12 10:26:10|375.28|369.88|375.18|369.78|375.31|369.91|375.18|369.78|14
1641983180000|2022-01-12 10:26:20|375.17|369.77|375.25|369.85|375.25|369.85|375.17|369.77|6
1641983190000|2022-01-12 10:26:30|375.26|369.86|375.14|369.74|375.27|369.87|375.11|369.71|18
1641983200000|2022-01-12 10:26:40|375.16|369.76|375.13|369.73|375.16|369.76|375.11|369.71|12
1641983210000|2022-01-12 10:26:50|375.12|369.72|374.92|369.52|375.13|369.73|374.92|369.52|9
1641983220000|2022-01-12 10:27:00|374.91|369.51|374.91|369.51|374.93|369.53|374.91|369.51|6
1641983230000|2022-01-12 10:27:10|374.92|369.52|374.91|369.51|374.92|369.52|374.91|369.51|2
1641983240000|2022-01-12 10:27:20|374.92|369.52|374.91|369.51|374.93|369.53|374.91|369.51|4
1641983250000|2022-01-12 10:27:30|374.9|369.5|375.03|369.63|375.03|369.63|374.9|369.5|8
1641983260000|2022-01-12 10:27:40|375.02|369.62|375.06|369.66|375.07|369.67|375.02|369.62|11
1641983270000|2022-01-12 10:27:50|375.05|369.65|374.97|369.57|375.06|369.66|374.96|369.56|16
1641983280000|2022-01-12 10:28:00|374.99|369.59|375|369.6|375|369.6|374.99|369.59|8
1641983290000|2022-01-12 10:28:10|375.01|369.61|375.18|369.78|375.19|369.79|375.01|369.61|22
1641983300000|2022-01-12 10:28:20|375.17|369.77|375|369.6|375.18|369.78|375|369.6|17
1641983310000|2022-01-12 10:28:30|375.05|369.65|375.04|369.64|375.08|369.68|375|369.6|20
1641983320000|2022-01-12 10:28:40|375.03|369.63|375.05|369.65|375.05|369.65|374.95|369.55|27
1641983330000|2022-01-12 10:28:50|375.04|369.64|375.09|369.69|375.12|369.72|374.99|369.59|19
1641983340000|2022-01-12 10:29:00|375.1|369.7|375.09|369.69|375.11|369.71|375.09|369.69|8
1641983350000|2022-01-12 10:29:10|375.08|369.68|374.93|369.53|375.08|369.68|374.93|369.53|15
1641983360000|2022-01-12 10:29:20|374.91|369.51|374.88|369.48|374.95|369.55|374.87|369.47|13
1641983370000|2022-01-12 10:29:30|374.94|369.54|374.88|369.48|374.94|369.54|374.86|369.46|13
1641983380000|2022-01-12 10:29:40|374.89|369.49|374.87|369.47|374.89|369.49|374.87|369.47|3
1641983390000|2022-01-12 10:29:50|374.88|369.48|374.8|369.4|374.88|369.48|374.8|369.4|11
1641983400000|2022-01-12 10:30:00|374.85|369.45|374.66|369.26|374.87|369.47|374.65|369.25|25
1641983410000|2022-01-12 10:30:10|374.64|369.24|374.64|369.24|374.67|369.27|374.59|369.19|24
1641983420000|2022-01-12 10:30:20|374.63|369.23|374.76|369.36|374.79|369.39|374.61|369.21|21
1641983430000|2022-01-12 10:30:30|374.75|369.35|374.85|369.45|374.9|369.5|374.75|369.35|17
1641983440000|2022-01-12 10:30:40|374.94|369.54|374.96|369.56|374.98|369.58|374.93|369.53|17
1641983450000|2022-01-12 10:30:50|374.97|369.57|374.89|369.49|374.98|369.58|374.87|369.47|16
1641983460000|2022-01-12 10:31:00|374.9|369.5|374.87|369.47|374.92|369.52|374.84|369.44|19
1641983470000|2022-01-12 10:31:10|374.86|369.46|374.86|369.46|374.88|369.48|374.83|369.43|14
1641983480000|2022-01-12 10:31:20|374.85|369.45|374.86|369.46|374.87|369.47|374.83|369.43|11
1641983490000|2022-01-12 10:31:30|374.85|369.45|374.84|369.44|374.85|369.45|374.84|369.44|4
1641983500000|2022-01-12 10:31:40|374.85|369.45|374.8|369.4|374.86|369.46|374.8|369.4|6
1641983510000|2022-01-12 10:31:50|374.84|369.44|374.61|369.21|374.84|369.44|374.58|369.18|24
1641983520000|2022-01-12 10:32:00|374.58|369.18|374.66|369.26|374.7|369.3|374.58|369.18|16
1641983530000|2022-01-12 10:32:10|374.65|369.25|374.64|369.24|374.65|369.25|374.61|369.21|12
1641983540000|2022-01-12 10:32:20|374.66|369.26|374.66|369.26|374.67|369.27|374.66|369.26|3
1641983550000|2022-01-12 10:32:30|374.64|369.24|374.63|369.23|374.64|369.24|374.58|369.18|11
1641983560000|2022-01-12 10:32:40|374.62|369.22|374.6|369.2|374.62|369.22|374.6|369.2|11
1641983570000|2022-01-12 10:32:50|374.62|369.22|374.58|369.18|374.64|369.24|374.58|369.18|11
1641983580000|2022-01-12 10:33:00|374.59|369.19|374.65|369.25|374.68|369.28|374.59|369.19|24
1641983590000|2022-01-12 10:33:10|374.63|369.23|374.62|369.22|374.63|369.23|374.62|369.22|2
1641983600000|2022-01-12 10:33:20|374.63|369.23|374.6|369.2|374.63|369.23|374.6|369.2|3
1641983610000|2022-01-12 10:33:30|374.59|369.19|374.57|369.17|374.59|369.19|374.56|369.16|9
1641983620000|2022-01-12 10:33:40|374.58|369.18|374.56|369.16|374.59|369.19|374.56|369.16|4
1641983630000|2022-01-12 10:33:50|374.55|369.15|374.53|369.13|374.55|369.15|374.52|369.12|14
1641983640000|2022-01-12 10:34:00|374.52|369.12|374.56|369.16|374.6|369.2|374.52|369.12|19
1641983650000|2022-01-12 10:34:10|374.57|369.17|374.58|369.18|374.6|369.2|374.56|369.16|13
1641983660000|2022-01-12 10:34:20|374.59|369.19|374.56|369.16|374.61|369.21|374.56|369.16|14
1641983670000|2022-01-12 10:34:30|374.57|369.17|374.58|369.18|374.58|369.18|374.57|369.17|2
1641983680000|2022-01-12 10:34:40|374.59|369.19|374.56|369.16|374.59|369.19|374.56|369.16|12
1641983690000|2022-01-12 10:34:50|374.57|369.17|374.59|369.19|374.62|369.22|374.55|369.15|16
1641983700000|2022-01-12 10:35:00|374.6|369.2|374.58|369.18|374.6|369.2|374.57|369.17|13
1641983710000|2022-01-12 10:35:10|374.57|369.17|374.61|369.21|374.61|369.21|374.54|369.14|19
1641983720000|2022-01-12 10:35:20|374.6|369.2|374.55|369.15|374.6|369.2|374.55|369.15|10
1641983730000|2022-01-12 10:35:30|374.57|369.17|374.58|369.18|374.62|369.22|374.57|369.17|15
1641983740000|2022-01-12 10:35:40|374.57|369.17|374.57|369.17|374.64|369.24|374.56|369.16|14
1641983750000|2022-01-12 10:35:50|374.56|369.16|374.6|369.2|374.6|369.2|374.56|369.16|7
1641983760000|2022-01-12 10:36:00|374.59|369.19|374.61|369.21|374.64|369.24|374.59|369.19|12
1641983770000|2022-01-12 10:36:10|374.6|369.2|374.6|369.2|374.61|369.21|374.59|369.19|11
1641983780000|2022-01-12 10:36:20|374.59|369.19|374.54|369.14|374.63|369.23|374.54|369.14|9
1641983790000|2022-01-12 10:36:30|374.55|369.15|374.54|369.14|374.56|369.16|374.44|369.04|24
1641983800000|2022-01-12 10:36:40|374.56|369.16|374.67|369.27|374.67|369.27|374.52|369.12|17
1641983810000|2022-01-12 10:36:50|374.63|369.23|374.72|369.32|374.72|369.32|374.63|369.23|14
1641983820000|2022-01-12 10:37:00|374.68|369.28|374.76|369.36|374.76|369.36|374.67|369.27|21
1641983830000|2022-01-12 10:37:10|374.71|369.31|374.72|369.32|374.76|369.36|374.71|369.31|12
1641983840000|2022-01-12 10:37:20|374.73|369.33|374.79|369.39|374.79|369.39|374.72|369.32|16
1641983850000|2022-01-12 10:37:30|374.78|369.38|374.77|369.37|374.84|369.44|374.74|369.34|15
1641983860000|2022-01-12 10:37:40|374.78|369.38|374.76|369.36|374.78|369.38|374.76|369.36|3
1641983870000|2022-01-12 10:37:50|374.77|369.37|374.71|369.31|374.77|369.37|374.71|369.31|8
1641983880000|2022-01-12 10:38:00|374.7|369.3|374.57|369.17|374.7|369.3|374.55|369.15|13
1641983890000|2022-01-12 10:38:10|374.56|369.16|374.34|368.94|374.56|369.16|374.32|368.92|28
1641983900000|2022-01-12 10:38:20|374.33|368.93|374.46|369.06|374.46|369.06|374.3|368.9|17
1641983910000|2022-01-12 10:38:30|374.47|369.07|374.46|369.06|374.47|369.07|374.43|369.03|15
1641983920000|2022-01-12 10:38:40|374.47|369.07|374.58|369.18|374.63|369.23|374.46|369.06|23
1641983930000|2022-01-12 10:38:50|374.59|369.19|374.56|369.16|374.59|369.19|374.54|369.14|11
1641983940000|2022-01-12 10:39:00|374.57|369.17|374.53|369.13|374.58|369.18|374.51|369.11|9
1641983950000|2022-01-12 10:39:10|374.54|369.14|374.52|369.12|374.55|369.15|374.52|369.12|10
1641983960000|2022-01-12 10:39:20|374.53|369.13|374.5|369.1|374.54|369.14|374.49|369.09|11
1641983970000|2022-01-12 10:39:30|374.51|369.11|374.51|369.11|374.52|369.12|374.51|369.11|3
1641983980000|2022-01-12 10:39:40|374.53|369.13|374.54|369.14|374.55|369.15|374.52|369.12|10
1641983990000|2022-01-12 10:39:50|374.55|369.15|374.6|369.2|374.6|369.2|374.55|369.15|9
1641984000000|2022-01-12 10:40:00|374.59|369.19|374.55|369.15|374.59|369.19|374.55|369.15|7
1641984010000|2022-01-12 10:40:10|374.54|369.14|374.47|369.07|374.54|369.14|374.44|369.04|13
1641984020000|2022-01-12 10:40:20|374.45|369.05|374.37|368.97|374.45|369.05|374.37|368.97|11
1641984030000|2022-01-12 10:40:30|374.38|368.98|374.38|368.98|374.43|369.03|374.38|368.98|11
1641984040000|2022-01-12 10:40:40|374.39|368.99|374.43|369.03|374.43|369.03|374.39|368.99|11
1641984050000|2022-01-12 10:40:50|374.42|369.02|374.39|368.99|374.47|369.07|374.38|368.98|16
1641984060000|2022-01-12 10:41:00|374.4|369|374.4|369|374.4|369|374.39|368.99|5
1641984070000|2022-01-12 10:41:10|374.41|369.01|374.44|369.04|374.44|369.04|374.41|369.01|5
1641984080000|2022-01-12 10:41:20|374.45|369.05|374.45|369.05|374.45|369.05|374.43|369.03|5
1641984090000|2022-01-12 10:41:30|374.44|369.04|374.45|369.05|374.45|369.05|374.41|369.01|12
1641984100000|2022-01-12 10:41:40|374.46|369.06|374.46|369.06|374.48|369.08|374.43|369.03|15
1641984110000|2022-01-12 10:41:50|374.47|369.07|374.47|369.07|374.51|369.11|374.44|369.04|16
1641984120000|2022-01-12 10:42:00|374.46|369.06|374.44|369.04|374.47|369.07|374.42|369.02|11
1641984130000|2022-01-12 10:42:10|374.46|369.06|374.45|369.05|374.46|369.06|374.42|369.02|9
1641984140000|2022-01-12 10:42:20|374.44|369.04|374.38|368.98|374.45|369.05|374.38|368.98|11
1641984150000|2022-01-12 10:42:30|374.39|368.99|374.47|369.07|374.48|369.08|374.39|368.99|16
1641984160000|2022-01-12 10:42:40|374.46|369.06|374.44|369.04|374.48|369.08|374.43|369.03|15
1641984170000|2022-01-12 10:42:50|374.43|369.03|374.52|369.12|374.54|369.14|374.39|368.99|17
1641984180000|2022-01-12 10:43:00|374.51|369.11|374.52|369.12|374.54|369.14|374.51|369.11|19
1641984190000|2022-01-12 10:43:10|374.51|369.11|374.4|369|374.51|369.11|374.4|369|14
1641984200000|2022-01-12 10:43:20|374.41|369.01|374.39|368.99|374.41|369.01|374.39|368.99|8
1641984210000|2022-01-12 10:43:30|374.4|369|374.38|368.98|374.44|369.04|374.36|368.96|13
1641984220000|2022-01-12 10:43:40|374.34|368.94|374.16|368.76|374.35|368.95|374.16|368.76|23
1641984230000|2022-01-12 10:43:50|374.2|368.8|373.88|368.48|374.23|368.83|373.86|368.46|25
1641984240000|2022-01-12 10:44:00|373.89|368.49|374.02|368.62|374.04|368.64|373.89|368.49|21
1641984250000|2022-01-12 10:44:10|374.03|368.63|374.1|368.7|374.13|368.73|374.02|368.62|26
1641984260000|2022-01-12 10:44:20|374.08|368.68|374.1|368.7|374.13|368.73|374.08|368.68|14
1641984270000|2022-01-12 10:44:30|374.11|368.71|374.12|368.72|374.15|368.75|374.11|368.71|10
1641984280000|2022-01-12 10:44:40|374.11|368.71|373.94|368.54|374.11|368.71|373.9|368.5|17
1641984290000|2022-01-12 10:44:50|373.95|368.55|374.1|368.7|374.13|368.73|373.95|368.55|12
1641984300000|2022-01-12 10:45:00|374.09|368.69|373.89|368.49|374.09|368.69|373.89|368.49|23
1641984310000|2022-01-12 10:45:10|373.92|368.52|373.95|368.55|373.98|368.58|373.92|368.52|8
1641984320000|2022-01-12 10:45:20|373.96|368.56|374.06|368.66|374.07|368.67|373.96|368.56|12
1641984330000|2022-01-12 10:45:30|374.07|368.67|374.09|368.69|374.12|368.72|374.05|368.65|13
1641984340000|2022-01-12 10:45:40|374.1|368.7|374.12|368.72|374.16|368.76|374.09|368.69|11
1641984350000|2022-01-12 10:45:50|374.13|368.73|374.26|368.86|374.26|368.86|374.13|368.73|22
1641984360000|2022-01-12 10:46:00|374.24|368.84|374.22|368.82|374.28|368.88|374.2|368.8|20
1641984370000|2022-01-12 10:46:10|374.2|368.8|374.28|368.88|374.28|368.88|374.2|368.8|15
1641984380000|2022-01-12 10:46:20|374.29|368.89|374.29|368.89|374.29|368.89|374.27|368.87|9
1641984390000|2022-01-12 10:46:30|374.28|368.88|374.48|369.08|374.49|369.09|374.28|368.88|13
1641984400000|2022-01-12 10:46:40|374.5|369.1|374.6|369.2|374.6|369.2|374.49|369.09|20
1641984410000|2022-01-12 10:46:50|374.61|369.21|374.54|369.14|374.61|369.21|374.53|369.13|7
1641984420000|2022-01-12 10:47:00|374.55|369.15|374.64|369.24|374.71|369.31|374.54|369.14|21
1641984430000|2022-01-12 10:47:10|374.67|369.27|374.65|369.25|374.69|369.29|374.65|369.25|8
1641984440000|2022-01-12 10:47:20|374.64|369.24|374.65|369.25|374.65|369.25|374.63|369.23|7
1641984450000|2022-01-12 10:47:30|374.55|369.15|374.53|369.13|374.58|369.18|374.52|369.12|11
1641984460000|2022-01-12 10:47:40|374.52|369.12|374.54|369.14|374.63|369.23|374.52|369.12|18
1641984470000|2022-01-12 10:47:50|374.58|369.18|374.64|369.24|374.65|369.25|374.51|369.11|18
1641984480000|2022-01-12 10:48:00|374.65|369.25|374.79|369.39|374.83|369.43|374.65|369.25|10
1641984490000|2022-01-12 10:48:10|374.8|369.4|374.72|369.32|374.85|369.45|374.71|369.31|16
1641984500000|2022-01-12 10:48:20|374.74|369.34|374.78|369.38|374.85|369.45|374.74|369.34|13
1641984510000|2022-01-12 10:48:30|374.76|369.36|374.61|369.21|374.76|369.36|374.61|369.21|18
1641984520000|2022-01-12 10:48:40|374.63|369.23|374.63|369.23|374.67|369.27|374.61|369.21|14
1641984530000|2022-01-12 10:48:50|374.64|369.24|374.61|369.21|374.64|369.24|374.61|369.21|12
1641984540000|2022-01-12 10:49:00|374.64|369.24|374.63|369.23|374.64|369.24|374.63|369.23|6
1641984550000|2022-01-12 10:49:10|374.59|369.19|374.64|369.24|374.65|369.25|374.59|369.19|12
1641984560000|2022-01-12 10:49:20|374.65|369.25|374.69|369.29|374.7|369.3|374.65|369.25|6
1641984570000|2022-01-12 10:49:30|374.68|369.28|374.73|369.33|374.82|369.42|374.68|369.28|22
1641984580000|2022-01-12 10:49:40|374.72|369.32|374.79|369.39|374.8|369.4|374.72|369.32|20
1641984590000|2022-01-12 10:49:50|374.78|369.38|374.78|369.38|374.78|369.38|374.78|369.38|1
1641984600000|2022-01-12 10:50:00|374.77|369.37|374.75|369.35|374.78|369.38|374.75|369.35|7
1641984610000|2022-01-12 10:50:10|374.76|369.36|374.65|369.25|374.76|369.36|374.63|369.23|18
1641984620000|2022-01-12 10:50:20|374.67|369.27|374.64|369.24|374.72|369.32|374.64|369.24|17
1641984630000|2022-01-12 10:50:30|374.67|369.27|374.73|369.33|374.75|369.35|374.67|369.27|17
1641984640000|2022-01-12 10:50:40|374.72|369.32|374.73|369.33|374.75|369.35|374.65|369.25|16
1641984650000|2022-01-12 10:50:50|374.72|369.32|374.74|369.34|374.76|369.36|374.72|369.32|22
1641984660000|2022-01-12 10:51:00|374.73|369.33|374.73|369.33|374.73|369.33|374.73|369.33|1
1641984670000|2022-01-12 10:51:10|374.74|369.34|374.71|369.31|374.74|369.34|374.68|369.28|10
1641984680000|2022-01-12 10:51:20|374.72|369.32|374.74|369.34|374.75|369.35|374.72|369.32|12
1641984690000|2022-01-12 10:51:30|374.73|369.33|374.68|369.28|374.73|369.33|374.67|369.27|22
1641984700000|2022-01-12 10:51:40|374.67|369.27|374.7|369.3|374.71|369.31|374.65|369.25|23
1641984710000|2022-01-12 10:51:50|374.71|369.31|374.61|369.21|374.71|369.31|374.6|369.2|17
1641984720000|2022-01-12 10:52:00|374.62|369.22|374.64|369.24|374.68|369.28|374.59|369.19|23
1641984730000|2022-01-12 10:52:10|374.63|369.23|374.63|369.23|374.64|369.24|374.61|369.21|7
1641984740000|2022-01-12 10:52:20|374.65|369.25|374.66|369.26|374.69|369.29|374.65|369.25|9
1641984750000|2022-01-12 10:52:30|374.67|369.27|374.69|369.29|374.69|369.29|374.66|369.26|9
1641984760000|2022-01-12 10:52:40|374.7|369.3|374.69|369.29|374.7|369.3|374.67|369.27|11
1641984780000|2022-01-12 10:53:00|374.7|369.3|374.72|369.32|374.72|369.32|374.69|369.29|5
1641984790000|2022-01-12 10:53:10|374.71|369.31|374.69|369.29|374.72|369.32|374.69|369.29|7
1641984800000|2022-01-12 10:53:20|374.7|369.3|374.74|369.34|374.78|369.38|374.69|369.29|19
1641984810000|2022-01-12 10:53:30|374.73|369.33|374.65|369.25|374.73|369.33|374.59|369.19|22
1641984820000|2022-01-12 10:53:40|374.66|369.26|374.7|369.3|374.71|369.31|374.66|369.26|9
1641984830000|2022-01-12 10:53:50|374.67|369.27|374.68|369.28|374.69|369.29|374.63|369.23|15
1641984840000|2022-01-12 10:54:00|374.69|369.29|374.64|369.24|374.69|369.29|374.63|369.23|16
1641984850000|2022-01-12 10:54:10|374.65|369.25|374.62|369.22|374.65|369.25|374.62|369.22|10
1641984860000|2022-01-12 10:54:20|374.63|369.23|374.63|369.23|374.66|369.26|374.63|369.23|16
1641984870000|2022-01-12 10:54:30|374.64|369.24|374.64|369.24|374.68|369.28|374.63|369.23|11
1641984880000|2022-01-12 10:54:40|374.63|369.23|374.68|369.28|374.68|369.28|374.62|369.22|21
1641984890000|2022-01-12 10:54:50|374.67|369.27|374.65|369.25|374.71|369.31|374.65|369.25|16
1641984900000|2022-01-12 10:55:00|374.66|369.26|374.64|369.24|374.66|369.26|374.62|369.22|9
1641984910000|2022-01-12 10:55:10|374.63|369.23|374.64|369.24|374.64|369.24|374.62|369.22|8
1641984920000|2022-01-12 10:55:20|374.65|369.25|374.74|369.34|374.75|369.35|374.65|369.25|7
1641984930000|2022-01-12 10:55:30|374.75|369.35|374.73|369.33|374.75|369.35|374.73|369.33|5
1641984940000|2022-01-12 10:55:40|374.74|369.34|374.74|369.34|374.78|369.38|374.74|369.34|13
1641984950000|2022-01-12 10:55:50|374.75|369.35|374.76|369.36|374.76|369.36|374.74|369.34|8
1641984960000|2022-01-12 10:56:00|374.75|369.35|374.72|369.32|374.75|369.35|374.71|369.31|15
1641984970000|2022-01-12 10:56:10|374.69|369.29|374.72|369.32|374.72|369.32|374.69|369.29|5
1641984980000|2022-01-12 10:56:20|374.73|369.33|374.72|369.32|374.73|369.33|374.68|369.28|18
1641984990000|2022-01-12 10:56:30|374.67|369.27|374.72|369.32|374.73|369.33|374.67|369.27|10
1641985000000|2022-01-12 10:56:40|374.71|369.31|374.83|369.43|374.83|369.43|374.71|369.31|7
1641985010000|2022-01-12 10:56:50|374.84|369.44|374.84|369.44|374.85|369.45|374.78|369.38|19
1641985020000|2022-01-12 10:57:00|374.82|369.42|374.79|369.39|374.83|369.43|374.76|369.36|19
1641985030000|2022-01-12 10:57:10|374.8|369.4|374.82|369.42|374.84|369.44|374.77|369.37|16
1641985040000|2022-01-12 10:57:20|374.81|369.41|374.83|369.43|374.83|369.43|374.8|369.4|10
1641985050000|2022-01-12 10:57:30|374.81|369.41|374.82|369.42|374.83|369.43|374.81|369.41|8
1641985060000|2022-01-12 10:57:40|374.81|369.41|374.77|369.37|374.81|369.41|374.76|369.36|10
1641985070000|2022-01-12 10:57:50|374.78|369.38|374.78|369.38|374.81|369.41|374.77|369.37|8
1641985080000|2022-01-12 10:58:00|374.77|369.37|374.64|369.24|374.78|369.38|374.63|369.23|24
1641985090000|2022-01-12 10:58:10|374.61|369.21|374.53|369.13|374.61|369.21|374.53|369.13|7
1641985100000|2022-01-12 10:58:20|374.59|369.19|374.57|369.17|374.59|369.19|374.53|369.13|16
1641985110000|2022-01-12 10:58:30|374.56|369.16|374.55|369.15|374.57|369.17|374.43|369.03|20
1641985120000|2022-01-12 10:58:40|374.5|369.1|374.45|369.05|374.51|369.11|374.45|369.05|11
1641985130000|2022-01-12 10:58:50|374.46|369.06|374.42|369.02|374.47|369.07|374.42|369.02|7
1641985140000|2022-01-12 10:59:00|374.4|369|374.3|368.9|374.42|369.02|374.22|368.82|20
1641985150000|2022-01-12 10:59:10|374.31|368.91|374.33|368.93|374.34|368.94|374.29|368.89|14
1641985160000|2022-01-12 10:59:20|374.32|368.92|374.3|368.9|374.33|368.93|374.3|368.9|8
1641985170000|2022-01-12 10:59:30|374.32|368.92|374.23|368.83|374.32|368.92|374.19|368.79|14
1641985180000|2022-01-12 10:59:40|374.21|368.81|374.18|368.78|374.21|368.81|374.15|368.75|13
1641985190000|2022-01-12 10:59:50|374.16|368.76|374.2|368.8|374.21|368.81|374.16|368.76|18
1641985200000|2022-01-12 11:00:00|374.24|368.84|374.18|368.78|374.24|368.84|374.16|368.76|18
1641985210000|2022-01-12 11:00:10|374.19|368.79|374.16|368.76|374.19|368.79|374.15|368.75|17
1641985220000|2022-01-12 11:00:20|374.17|368.77|374.23|368.83|374.25|368.85|374.17|368.77|16
1641985230000|2022-01-12 11:00:30|374.22|368.82|374.24|368.84|374.24|368.84|374.19|368.79|14
1641985240000|2022-01-12 11:00:40|374.23|368.83|374.3|368.9|374.32|368.92|374.23|368.83|15
1641985250000|2022-01-12 11:00:50|374.29|368.89|374.38|368.98|374.39|368.99|374.29|368.89|15
1641985260000|2022-01-12 11:01:00|374.39|368.99|374.41|369.01|374.41|369.01|374.38|368.98|7
1641985270000|2022-01-12 11:01:10|374.43|369.03|374.57|369.17|374.57|369.17|374.43|369.03|11
1641985280000|2022-01-12 11:01:20|374.87|369.47|375.13|369.73|375.18|369.78|374.87|369.47|24
1641985290000|2022-01-12 11:01:30|375.11|369.71|375.14|369.74|375.19|369.79|375.11|369.71|20
1641985300000|2022-01-12 11:01:40|375.12|369.72|375.26|369.86|375.26|369.86|375.12|369.72|8
1641985310000|2022-01-12 11:01:50|375.27|369.87|375.3|369.9|375.3|369.9|375.27|369.87|8
1641985320000|2022-01-12 11:02:00|375.33|369.93|375.5|370.1|375.51|370.11|375.33|369.93|16
1641985330000|2022-01-12 11:02:10|375.51|370.11|375.5|370.1|375.51|370.11|375.46|370.06|10
1641985340000|2022-01-12 11:02:20|375.48|370.08|375.5|370.1|375.5|370.1|375.48|370.08|5
1641985350000|2022-01-12 11:02:30|375.49|370.09|375.37|369.97|375.49|370.09|375.37|369.97|13
1641985360000|2022-01-12 11:02:40|375.38|369.98|375.45|370.05|375.46|370.06|375.37|369.97|20
1641985370000|2022-01-12 11:02:50|375.44|370.04|375.61|370.21|375.64|370.24|375.42|370.02|19
1641985380000|2022-01-12 11:03:00|375.58|370.18|375.6|370.2|375.64|370.24|375.55|370.15|21
1641985390000|2022-01-12 11:03:10|375.59|370.19|375.64|370.24|375.64|370.24|375.59|370.19|13
1641985400000|2022-01-12 11:03:20|375.65|370.25|375.63|370.23|375.65|370.25|375.62|370.22|7
1641985410000|2022-01-12 11:03:30|375.64|370.24|375.51|370.11|375.7|370.3|375.51|370.11|12
1641985420000|2022-01-12 11:03:40|375.5|370.1|375.37|369.97|375.5|370.1|375.33|369.93|15
1641985430000|2022-01-12 11:03:50|375.4|370|375.35|369.95|375.42|370.02|375.35|369.95|11
1641985440000|2022-01-12 11:04:00|375.36|369.96|375.26|369.86|375.39|369.99|375.26|369.86|11
1641985450000|2022-01-12 11:04:10|375.27|369.87|375.3|369.9|375.31|369.91|375.27|369.87|3
1641985460000|2022-01-12 11:04:20|375.26|369.86|375.3|369.9|375.31|369.91|375.26|369.86|11
1641985470000|2022-01-12 11:04:30|375.29|369.89|375.27|369.87|375.3|369.9|375.26|369.86|13
1641985480000|2022-01-12 11:04:40|375.26|369.86|375.29|369.89|375.29|369.89|375.25|369.85|18
1641985490000|2022-01-12 11:04:50|375.3|369.9|375.27|369.87|375.32|369.92|375.26|369.86|10
1641985500000|2022-01-12 11:05:00|375.26|369.86|375.23|369.83|375.27|369.87|375.19|369.79|8
1641985510000|2022-01-12 11:05:10|375.21|369.81|375.22|369.82|375.24|369.84|375.15|369.75|11
1641985520000|2022-01-12 11:05:20|375.2|369.8|375.26|369.86|375.26|369.86|375.19|369.79|24
1641985530000|2022-01-12 11:05:30|375.25|369.85|375.29|369.89|375.29|369.89|375.25|369.85|11
1641985540000|2022-01-12 11:05:40|375.31|369.91|375.28|369.88|375.31|369.91|375.26|369.86|13
1641985550000|2022-01-12 11:05:50|375.27|369.87|375.27|369.87|375.28|369.88|375.27|369.87|9
1641985560000|2022-01-12 11:06:00|375.28|369.88|375.33|369.93|375.33|369.93|375.28|369.88|9
1641985570000|2022-01-12 11:06:10|375.34|369.94|375.35|369.95|375.37|369.97|375.32|369.92|8
1641985580000|2022-01-12 11:06:20|375.34|369.94|375.35|369.95|375.35|369.95|375.34|369.94|2
1641985590000|2022-01-12 11:06:30|375.37|369.97|375.38|369.98|375.39|369.99|375.32|369.92|15
1641985600000|2022-01-12 11:06:40|375.39|369.99|375.41|370.01|375.45|370.05|375.39|369.99|14
1641985610000|2022-01-12 11:06:50|375.4|370|375.37|369.97|375.4|370|375.36|369.96|10
1641985620000|2022-01-12 11:07:00|375.38|369.98|375.33|369.93|375.39|369.99|375.3|369.9|15
1641985630000|2022-01-12 11:07:10|375.34|369.94|375.35|369.95|375.35|369.95|375.34|369.94|4
1641985640000|2022-01-12 11:07:20|375.36|369.96|375.44|370.04|375.46|370.06|375.35|369.95|17
1641985650000|2022-01-12 11:07:30|375.43|370.03|375.33|369.93|375.43|370.03|375.33|369.93|18
1641985660000|2022-01-12 11:07:40|375.32|369.92|375.34|369.94|375.34|369.94|375.32|369.92|4
1641985670000|2022-01-12 11:07:50|375.33|369.93|375.32|369.92|375.33|369.93|375.32|369.92|2
1641985680000|2022-01-12 11:08:00|375.33|369.93|375.35|369.95|375.35|369.95|375.33|369.93|3
1641985690000|2022-01-12 11:08:10|375.37|369.97|375.42|370.02|375.42|370.02|375.36|369.96|9
1641985700000|2022-01-12 11:08:20|375.41|370.01|375.4|370|375.42|370.02|375.39|369.99|8
1641985710000|2022-01-12 11:08:30|375.41|370.01|375.41|370.01|375.41|370.01|375.39|369.99|17
1641985720000|2022-01-12 11:08:40|375.4|370|375.4|370|375.42|370.02|375.4|370|7
1641985730000|2022-01-12 11:08:50|375.41|370.01|375.38|369.98|375.41|370.01|375.35|369.95|12
1641985740000|2022-01-12 11:09:00|375.39|369.99|375.38|369.98|375.42|370.02|375.38|369.98|9
1641985750000|2022-01-12 11:09:10|375.35|369.95|375.35|369.95|375.35|369.95|375.35|369.95|1
1641985760000|2022-01-12 11:09:20|375.33|369.93|375.36|369.96|375.36|369.96|375.33|369.93|2
1641985770000|2022-01-12 11:09:30|375.37|369.97|375.42|370.02|375.42|370.02|375.36|369.96|6
1641985780000|2022-01-12 11:09:40|375.43|370.03|375.28|369.88|375.43|370.03|375.27|369.87|6
1641985790000|2022-01-12 11:09:50|375.29|369.89|375.33|369.93|375.33|369.93|375.26|369.86|12
1641985800000|2022-01-12 11:10:00|375.31|369.91|375.32|369.92|375.36|369.96|375.31|369.91|11
1641985810000|2022-01-12 11:10:10|375.34|369.94|375.42|370.02|375.42|370.02|375.33|369.93|13
1641985820000|2022-01-12 11:10:20|375.38|369.98|375.32|369.92|375.39|369.99|375.3|369.9|17
1641985830000|2022-01-12 11:10:30|375.34|369.94|375.26|369.86|375.37|369.97|375.26|369.86|12
1641985840000|2022-01-12 11:10:40|375.25|369.85|375.14|369.74|375.3|369.9|375.11|369.71|22
1641985850000|2022-01-12 11:10:50|375.13|369.73|375.07|369.67|375.13|369.73|375.04|369.64|14
1641985860000|2022-01-12 11:11:00|375.11|369.71|375.08|369.68|375.15|369.75|375.04|369.64|17
1641985870000|2022-01-12 11:11:10|375.07|369.67|374.99|369.59|375.1|369.7|374.92|369.52|27
1641985880000|2022-01-12 11:11:20|374.94|369.54|374.99|369.59|375.02|369.62|374.94|369.54|16
1641985890000|2022-01-12 11:11:30|375|369.6|375.04|369.64|375.05|369.65|375|369.6|7
1641985900000|2022-01-12 11:11:40|375.05|369.65|375.05|369.65|375.06|369.66|375.05|369.65|3
1641985910000|2022-01-12 11:11:50|375.04|369.64|375.11|369.71|375.11|369.71|375.04|369.64|8
1641985920000|2022-01-12 11:12:00|375.1|369.7|375.17|369.77|375.18|369.78|375.1|369.7|19
1641985930000|2022-01-12 11:12:10|375.14|369.74|375.13|369.73|375.15|369.75|375.07|369.67|17
1641985940000|2022-01-12 11:12:20|375.12|369.72|375.1|369.7|375.12|369.72|375.04|369.64|11
1641985950000|2022-01-12 11:12:30|375.09|369.69|374.88|369.48|375.1|369.7|374.88|369.48|15
1641985960000|2022-01-12 11:12:40|374.89|369.49|374.9|369.5|374.91|369.51|374.88|369.48|14
1641985970000|2022-01-12 11:12:50|374.88|369.48|374.85|369.45|375|369.6|374.85|369.45|18
1641985980000|2022-01-12 11:13:00|374.83|369.43|374.83|369.43|374.84|369.44|374.74|369.34|20
1641985990000|2022-01-12 11:13:10|374.82|369.42|374.87|369.47|374.93|369.53|374.79|369.39|14
1641986000000|2022-01-12 11:13:20|374.88|369.48|374.88|369.48|374.88|369.48|374.85|369.45|6
1641986010000|2022-01-12 11:13:30|374.87|369.47|374.84|369.44|374.89|369.49|374.83|369.43|10
1641986020000|2022-01-12 11:13:40|374.85|369.45|374.9|369.5|374.92|369.52|374.85|369.45|13
1641986030000|2022-01-12 11:13:50|374.92|369.52|374.91|369.51|374.94|369.54|374.91|369.51|9
1641986040000|2022-01-12 11:14:00|374.9|369.5|374.91|369.51|374.91|369.51|374.9|369.5|2
1641986050000|2022-01-12 11:14:10|374.92|369.52|374.92|369.52|374.93|369.53|374.91|369.51|11
1641986060000|2022-01-12 11:14:20|374.93|369.53|374.91|369.51|374.93|369.53|374.9|369.5|8
1641986070000|2022-01-12 11:14:30|374.9|369.5|374.9|369.5|374.9|369.5|374.9|369.5|1
1641986080000|2022-01-12 11:14:40|374.91|369.51|374.92|369.52|374.92|369.52|374.9|369.5|7
1641986090000|2022-01-12 11:14:50|374.93|369.53|374.92|369.52|374.94|369.54|374.92|369.52|12
1641986100000|2022-01-12 11:15:00|374.93|369.53|374.86|369.46|374.93|369.53|374.85|369.45|19
1641986110000|2022-01-12 11:15:10|374.87|369.47|374.89|369.49|374.89|369.49|374.87|369.47|4
1641986120000|2022-01-12 11:15:20|374.88|369.48|374.93|369.53|374.93|369.53|374.88|369.48|11
1641986130000|2022-01-12 11:15:30|374.92|369.52|374.96|369.56|375.07|369.67|374.91|369.51|22
1641986140000|2022-01-12 11:15:40|374.97|369.57|374.88|369.48|374.99|369.59|374.82|369.42|21
1641986150000|2022-01-12 11:15:50|374.89|369.49|374.9|369.5|374.91|369.51|374.89|369.49|6
1641986160000|2022-01-12 11:16:00|374.91|369.51|375.07|369.67|375.08|369.68|374.91|369.51|10
1641986170000|2022-01-12 11:16:10|375.08|369.68|375.16|369.76|375.16|369.76|375.08|369.68|9
1641986180000|2022-01-12 11:16:20|375.19|369.79|375.18|369.78|375.27|369.87|375.17|369.77|18
1641986190000|2022-01-12 11:16:30|375.19|369.79|375.19|369.79|375.19|369.79|375.18|369.78|5
1641986200000|2022-01-12 11:16:40|375.2|369.8|375.2|369.8|375.21|369.81|375.18|369.78|6
1641986210000|2022-01-12 11:16:50|375.21|369.81|375.22|369.82|375.23|369.83|375.18|369.78|19
1641986220000|2022-01-12 11:17:00|375.23|369.83|375.09|369.69|375.26|369.86|375.06|369.66|12
1641986230000|2022-01-12 11:17:10|375.08|369.68|375.09|369.69|375.1|369.7|375.08|369.68|7
1641986240000|2022-01-12 11:17:20|375.12|369.72|375.08|369.68|375.12|369.72|375.08|369.68|7
1641986250000|2022-01-12 11:17:30|375.09|369.69|375.08|369.68|375.09|369.69|375.08|369.68|2
1641986260000|2022-01-12 11:17:40|375.09|369.69|375.13|369.73|375.14|369.74|375.08|369.68|14
1641986270000|2022-01-12 11:17:50|375.15|369.75|375.12|369.72|375.15|369.75|375.12|369.72|11
1641986280000|2022-01-12 11:18:00|375.13|369.73|375.12|369.72|375.13|369.73|375.11|369.71|4
1641986290000|2022-01-12 11:18:10|375.11|369.71|375.12|369.72|375.13|369.73|375.11|369.71|4
1641986300000|2022-01-12 11:18:20|375.13|369.73|375|369.6|375.16|369.76|375|369.6|9
1641986310000|2022-01-12 11:18:30|375.01|369.61|374.97|369.57|375.03|369.63|374.96|369.56|12
1641986320000|2022-01-12 11:18:40|374.98|369.58|375.1|369.7|375.12|369.72|374.98|369.58|11
1641986330000|2022-01-12 11:18:50|375.14|369.74|375.14|369.74|375.19|369.79|375.13|369.73|12
1641986340000|2022-01-12 11:19:00|375.15|369.75|375.09|369.69|375.16|369.76|375.09|369.69|7
1641986350000|2022-01-12 11:19:10|375.06|369.66|374.96|369.56|375.09|369.69|374.94|369.54|16
1641986360000|2022-01-12 11:19:20|374.97|369.57|374.96|369.56|374.97|369.57|374.94|369.54|6
1641986370000|2022-01-12 11:19:30|375.01|369.61|374.9|369.5|375.12|369.72|374.85|369.45|29
1641986380000|2022-01-12 11:19:40|374.89|369.49|374.91|369.51|374.98|369.58|374.83|369.43|22
1641986390000|2022-01-12 11:19:50|374.88|369.48|374.89|369.49|374.9|369.5|374.86|369.46|12
1641986400000|2022-01-12 11:20:00|374.88|369.48|374.87|369.47|374.89|369.49|374.86|369.46|5
1641986410000|2022-01-12 11:20:10|374.88|369.48|374.74|369.34|374.88|369.48|374.74|369.34|13
1641986420000|2022-01-12 11:20:20|374.75|369.35|374.77|369.37|374.8|369.4|374.74|369.34|19
1641986430000|2022-01-12 11:20:30|374.75|369.35|374.63|369.23|374.81|369.41|374.59|369.19|14
1641986440000|2022-01-12 11:20:40|374.61|369.21|374.61|369.21|374.64|369.24|374.6|369.2|8
1641986450000|2022-01-12 11:20:50|374.6|369.2|374.6|369.2|374.63|369.23|374.59|369.19|8
1641986460000|2022-01-12 11:21:00|374.59|369.19|374.6|369.2|374.63|369.23|374.58|369.18|7
1641986470000|2022-01-12 11:21:10|374.59|369.19|374.61|369.21|374.63|369.23|374.59|369.19|6
1641986480000|2022-01-12 11:21:20|374.62|369.22|374.66|369.26|374.76|369.36|374.61|369.21|15
1641986490000|2022-01-12 11:21:30|374.65|369.25|374.58|369.18|374.65|369.25|374.58|369.18|8
1641986500000|2022-01-12 11:21:40|374.59|369.19|374.58|369.18|374.59|369.19|374.56|369.16|9
1641986510000|2022-01-12 11:21:50|374.57|369.17|374.6|369.2|374.63|369.23|374.57|369.17|8
1641986520000|2022-01-12 11:22:00|374.59|369.19|374.58|369.18|374.6|369.2|374.56|369.16|13
1641986530000|2022-01-12 11:22:10|374.59|369.19|374.6|369.2|374.61|369.21|374.58|369.18|6
1641986540000|2022-01-12 11:22:20|374.59|369.19|374.59|369.19|374.59|369.19|374.57|369.17|5
1641986550000|2022-01-12 11:22:30|374.6|369.2|374.68|369.28|374.69|369.29|374.57|369.17|17
1641986560000|2022-01-12 11:22:40|374.67|369.27|374.68|369.28|374.69|369.29|374.66|369.26|12
1641986570000|2022-01-12 11:22:50|374.69|369.29|374.69|369.29|374.69|369.29|374.68|369.28|3
1641986580000|2022-01-12 11:23:00|374.67|369.27|374.76|369.36|374.76|369.36|374.67|369.27|15
1641986590000|2022-01-12 11:23:10|374.83|369.43|374.87|369.47|374.87|369.47|374.83|369.43|5
1641986600000|2022-01-12 11:23:20|374.86|369.46|374.92|369.52|374.92|369.52|374.86|369.46|5
1641986610000|2022-01-12 11:23:30|374.91|369.51|374.92|369.52|374.93|369.53|374.84|369.44|15
1641986620000|2022-01-12 11:23:40|374.93|369.53|374.97|369.57|374.97|369.57|374.92|369.52|9
1641986630000|2022-01-12 11:23:50|374.96|369.56|374.92|369.52|374.96|369.56|374.92|369.52|5
1641986640000|2022-01-12 11:24:00|374.91|369.51|374.94|369.54|374.95|369.55|374.91|369.51|6
1641986650000|2022-01-12 11:24:10|374.93|369.53|375|369.6|375|369.6|374.93|369.53|11
1641986660000|2022-01-12 11:24:20|374.99|369.59|375.09|369.69|375.1|369.7|374.99|369.59|15
1641986670000|2022-01-12 11:24:30|375.08|369.68|375.16|369.76|375.18|369.78|375.08|369.68|20
1641986680000|2022-01-12 11:24:40|375.17|369.77|375.15|369.75|375.17|369.77|375.14|369.74|5
1641986690000|2022-01-12 11:24:50|375.19|369.79|375.25|369.85|375.26|369.86|375.19|369.79|4
1641986700000|2022-01-12 11:25:00|375.26|369.86|375.19|369.79|375.32|369.92|375.17|369.77|15
1641986710000|2022-01-12 11:25:10|375.18|369.78|375.07|369.67|375.22|369.82|375|369.6|21
1641986720000|2022-01-12 11:25:20|375.06|369.66|375.15|369.75|375.19|369.79|375.05|369.65|11
1641986730000|2022-01-12 11:25:30|375.17|369.77|375.14|369.74|375.17|369.77|375.14|369.74|3
1641986740000|2022-01-12 11:25:40|375.13|369.73|375.14|369.74|375.15|369.75|375.04|369.64|16
1641986750000|2022-01-12 11:25:50|375.13|369.73|374.97|369.57|375.14|369.74|374.97|369.57|13
1641986760000|2022-01-12 11:26:00|374.98|369.58|374.88|369.48|374.99|369.59|374.82|369.42|25
1641986770000|2022-01-12 11:26:10|374.93|369.53|374.94|369.54|374.94|369.54|374.85|369.45|14
1641986780000|2022-01-12 11:26:20|375|369.6|374.97|369.57|375.01|369.61|374.97|369.57|6
1641986790000|2022-01-12 11:26:30|374.96|369.56|374.91|369.51|374.96|369.56|374.9|369.5|4
1641986800000|2022-01-12 11:26:40|374.92|369.52|374.89|369.49|374.96|369.56|374.88|369.48|13
1641986810000|2022-01-12 11:26:50|374.87|369.47|374.86|369.46|374.89|369.49|374.86|369.46|9
1641986820000|2022-01-12 11:27:00|374.85|369.45|374.86|369.46|374.86|369.46|374.85|369.45|6
1641986830000|2022-01-12 11:27:10|374.85|369.45|374.81|369.41|374.86|369.46|374.81|369.41|10
1641986840000|2022-01-12 11:27:20|374.8|369.4|374.85|369.45|374.85|369.45|374.8|369.4|11
1641986850000|2022-01-12 11:27:30|374.84|369.44|374.88|369.48|374.88|369.48|374.84|369.44|9
1641986860000|2022-01-12 11:27:40|374.84|369.44|374.85|369.45|374.85|369.45|374.84|369.44|2
1641986870000|2022-01-12 11:27:50|374.84|369.44|374.84|369.44|374.84|369.44|374.84|369.44|1
1641986880000|2022-01-12 11:28:00|374.85|369.45|374.83|369.43|374.87|369.47|374.82|369.42|16
1641986890000|2022-01-12 11:28:10|374.84|369.44|374.86|369.46|374.87|369.47|374.82|369.42|12
1641986900000|2022-01-12 11:28:20|374.84|369.44|374.8|369.4|374.85|369.45|374.8|369.4|8
1641986910000|2022-01-12 11:28:30|374.81|369.41|374.81|369.41|374.82|369.42|374.79|369.39|10
1641986920000|2022-01-12 11:28:40|374.83|369.43|374.9|369.5|374.95|369.55|374.83|369.43|9
1641986930000|2022-01-12 11:28:50|374.93|369.53|374.82|369.42|374.94|369.54|374.79|369.39|14
1641986940000|2022-01-12 11:29:00|374.8|369.4|374.81|369.41|374.87|369.47|374.78|369.38|12
1641986950000|2022-01-12 11:29:10|374.83|369.43|374.79|369.39|374.83|369.43|374.78|369.38|9
1641986960000|2022-01-12 11:29:20|374.8|369.4|374.75|369.35|374.8|369.4|374.75|369.35|4
1641986970000|2022-01-12 11:29:30|374.76|369.36|374.81|369.41|374.82|369.42|374.76|369.36|8
1641986980000|2022-01-12 11:29:40|374.8|369.4|374.74|369.34|374.82|369.42|374.74|369.34|8
1641986990000|2022-01-12 11:29:50|374.67|369.27|374.72|369.32|374.74|369.34|374.64|369.24|20
1641987000000|2022-01-12 11:30:00|374.73|369.33|374.62|369.22|374.75|369.35|374.62|369.22|13
1641987010000|2022-01-12 11:30:10|374.63|369.23|374.56|369.16|374.66|369.26|374.56|369.16|14
1641987020000|2022-01-12 11:30:20|374.55|369.15|374.59|369.19|374.64|369.24|374.53|369.13|9
1641987030000|2022-01-12 11:30:30|374.6|369.2|374.59|369.19|374.6|369.2|374.59|369.19|4
1641987040000|2022-01-12 11:30:40|374.64|369.24|374.58|369.18|374.64|369.24|374.57|369.17|5
1641987050000|2022-01-12 11:30:50|374.59|369.19|374.51|369.11|374.59|369.19|374.51|369.11|8
1641987060000|2022-01-12 11:31:00|374.52|369.12|374.62|369.22|374.63|369.23|374.52|369.12|13
1641987070000|2022-01-12 11:31:10|374.61|369.21|374.58|369.18|374.63|369.23|374.55|369.15|15
1641987080000|2022-01-12 11:31:20|374.57|369.17|374.57|369.17|374.58|369.18|374.57|369.17|3
1641987090000|2022-01-12 11:31:30|374.56|369.16|374.57|369.17|374.57|369.17|374.56|369.16|4
1641987100000|2022-01-12 11:31:40|374.56|369.16|374.45|369.05|374.6|369.2|374.25|368.85|18
1641987110000|2022-01-12 11:31:50|374.41|369.01|374.41|369.01|374.44|369.04|374.33|368.93|24
1641987120000|2022-01-12 11:32:00|374.4|369|374.36|368.96|374.42|369.02|374.31|368.91|16
1641987130000|2022-01-12 11:32:10|374.35|368.95|374.19|368.79|374.35|368.95|374.18|368.78|24
1641987140000|2022-01-12 11:32:20|374.18|368.78|374.16|368.76|374.25|368.85|374.13|368.73|10
1641987150000|2022-01-12 11:32:30|374.15|368.75|374.2|368.8|374.24|368.84|374.14|368.74|22
1641987160000|2022-01-12 11:32:40|374.18|368.78|374.16|368.76|374.19|368.79|374.16|368.76|15
1641987170000|2022-01-12 11:32:50|374.17|368.77|374.17|368.77|374.18|368.78|374.16|368.76|14
1641987180000|2022-01-12 11:33:00|374.16|368.76|374.31|368.91|374.35|368.95|374.16|368.76|19
1641987190000|2022-01-12 11:33:10|374.33|368.93|374.28|368.88|374.33|368.93|374.22|368.82|15
1641987200000|2022-01-12 11:33:20|374.27|368.87|374.28|368.88|374.28|368.88|374.27|368.87|2
1641987210000|2022-01-12 11:33:30|374.37|368.97|374.32|368.92|374.42|369.02|374.32|368.92|6
1641987220000|2022-01-12 11:33:40|374.31|368.91|374.38|368.98|374.38|368.98|374.31|368.91|7
1641987230000|2022-01-12 11:33:50|374.39|368.99|374.37|368.97|374.42|369.02|374.32|368.92|19
1641987240000|2022-01-12 11:34:00|374.38|368.98|374.37|368.97|374.38|368.98|374.37|368.97|8
1641987250000|2022-01-12 11:34:10|374.38|368.98|374.41|369.01|374.42|369.02|374.37|368.97|13
1641987260000|2022-01-12 11:34:20|374.42|369.02|374.37|368.97|374.42|369.02|374.35|368.95|7
1641987270000|2022-01-12 11:34:30|374.4|369|374.36|368.96|374.45|369.05|374.29|368.89|20
1641987280000|2022-01-12 11:34:40|374.31|368.91|374.32|368.92|374.35|368.95|374.3|368.9|11
1641987300000|2022-01-12 11:35:00|374.31|368.91|374.42|369.02|374.43|369.03|374.31|368.91|10
1641987310000|2022-01-12 11:35:10|374.43|369.03|374.46|369.06|374.47|369.07|374.41|369.01|7
1641987320000|2022-01-12 11:35:20|374.47|369.07|374.63|369.23|374.64|369.24|374.47|369.07|19
1641987330000|2022-01-12 11:35:30|374.64|369.24|374.59|369.19|374.64|369.24|374.56|369.16|18
1641987340000|2022-01-12 11:35:40|374.62|369.22|374.53|369.13|374.62|369.22|374.43|369.03|25
1641987350000|2022-01-12 11:35:50|374.52|369.12|374.51|369.11|374.54|369.14|374.49|369.09|18
1641987360000|2022-01-12 11:36:00|374.5|369.1|374.47|369.07|374.51|369.11|374.41|369.01|15
1641987370000|2022-01-12 11:36:10|374.48|369.08|374.39|368.99|374.48|369.08|374.37|368.97|21
1641987380000|2022-01-12 11:36:20|374.35|368.95|374.43|369.03|374.45|369.05|374.35|368.95|21
1641987390000|2022-01-12 11:36:30|374.42|369.02|374.45|369.05|374.46|369.06|374.4|369|10
1641987400000|2022-01-12 11:36:40|374.44|369.04|374.38|368.98|374.46|369.06|374.38|368.98|13
1641987410000|2022-01-12 11:36:50|374.4|369|374.39|368.99|374.42|369.02|374.35|368.95|14
1641987420000|2022-01-12 11:37:00|374.4|369|374.4|369|374.42|369.02|374.36|368.96|10
1641987430000|2022-01-12 11:37:10|374.41|369.01|374.29|368.89|374.41|369.01|374.29|368.89|17
1641987440000|2022-01-12 11:37:20|374.3|368.9|374.24|368.84|374.34|368.94|374.21|368.81|14
1641987450000|2022-01-12 11:37:30|374.26|368.86|374.19|368.79|374.3|368.9|374.13|368.73|19
1641987460000|2022-01-12 11:37:40|374.18|368.78|374.18|368.78|374.19|368.79|374.15|368.75|9
1641987470000|2022-01-12 11:37:50|374.15|368.75|374.12|368.72|374.17|368.77|374.1|368.7|14
1641987480000|2022-01-12 11:38:00|374.15|368.75|374.18|368.78|374.2|368.8|374.15|368.75|11
1641987490000|2022-01-12 11:38:10|374.17|368.77|374.14|368.74|374.17|368.77|374.13|368.73|17
1641987500000|2022-01-12 11:38:20|374.13|368.73|374.04|368.64|374.14|368.74|374|368.6|15
1641987510000|2022-01-12 11:38:30|374.06|368.66|374.05|368.65|374.1|368.7|374.02|368.62|27
1641987520000|2022-01-12 11:38:40|374.06|368.66|374.07|368.67|374.08|368.68|374|368.6|16
1641987530000|2022-01-12 11:38:50|374.06|368.66|374.03|368.63|374.07|368.67|374.03|368.63|14
1641987540000|2022-01-12 11:39:00|374.04|368.64|373.98|368.58|374.05|368.65|373.88|368.48|18
1641987550000|2022-01-12 11:39:10|373.99|368.59|373.93|368.53|374|368.6|373.93|368.53|15
1641987560000|2022-01-12 11:39:20|373.99|368.59|373.97|368.57|373.99|368.59|373.92|368.52|16
1641987570000|2022-01-12 11:39:30|373.94|368.54|373.76|368.36|373.94|368.54|373.64|368.24|29
1641987580000|2022-01-12 11:39:40|373.77|368.37|373.79|368.39|373.8|368.4|373.77|368.37|6
1641987590000|2022-01-12 11:39:50|373.8|368.4|374.6|369.2|374.6|369.2|373.8|368.4|24
1641987600000|2022-01-12 11:40:00|374.38|368.98|376.71|371.31|376.81|371.41|374.38|368.98|33
1641987610000|2022-01-12 11:40:10|376.64|371.24|378.39|372.99|378.64|373.24|376.64|371.24|35
1641987620000|2022-01-12 11:40:20|378.41|373.01|379|373.6|379|373.6|378.39|372.99|28
1641987630000|2022-01-12 11:40:30|379.01|373.61|378.25|372.85|379.02|373.62|378.25|372.85|33
1641987640000|2022-01-12 11:40:40|378.24|372.84|378.59|373.19|378.79|373.39|378.24|372.84|23
1641987650000|2022-01-12 11:40:50|378.6|373.2|378.62|373.22|378.62|373.22|378.6|373.2|5
1641987660000|2022-01-12 11:41:00|378.63|373.23|379.48|374.08|379.48|374.08|378.63|373.23|23
1641987670000|2022-01-12 11:41:10|379.49|374.09|379.74|374.34|380|374.6|379.08|373.68|28
1641987680000|2022-01-12 11:41:20|379.84|374.44|379.77|374.37|379.84|374.44|379.37|373.97|34
1641987690000|2022-01-12 11:41:30|379.82|374.42|379.65|374.25|379.85|374.45|379.52|374.12|31
1641987700000|2022-01-12 11:41:40|379.64|374.24|378.81|373.41|379.64|374.24|378.8|373.4|29
1641987710000|2022-01-12 11:41:50|378.8|373.4|378.82|373.42|378.98|373.58|378.76|373.36|26
1641987720000|2022-01-12 11:42:00|378.8|373.4|378.97|373.57|379.19|373.79|378.75|373.35|30
1641987730000|2022-01-12 11:42:10|378.96|373.56|378.94|373.54|379.12|373.72|378.93|373.53|24
1641987740000|2022-01-12 11:42:20|378.93|373.53|378.97|373.57|379.09|373.69|378.88|373.48|28
1641987750000|2022-01-12 11:42:30|378.96|373.56|378.52|373.12|378.97|373.57|378.46|373.06|25
1641987760000|2022-01-12 11:42:40|378.49|373.09|378.23|372.83|378.54|373.14|378.22|372.82|33
1641987770000|2022-01-12 11:42:50|378.2|372.8|378.41|373.01|378.51|373.11|378.2|372.8|33
1641987780000|2022-01-12 11:43:00|378.39|372.99|378.29|372.89|378.47|373.07|378.21|372.81|35
1641987790000|2022-01-12 11:43:10|378.31|372.91|378.28|372.88|378.31|372.91|378.2|372.8|23
1641987800000|2022-01-12 11:43:20|378.27|372.87|378.23|372.83|378.39|372.99|378.15|372.75|29
1641987810000|2022-01-12 11:43:30|378.18|372.78|378.4|373|378.54|373.14|378.17|372.77|28
1641987820000|2022-01-12 11:43:40|378.39|372.99|378.21|372.81|378.39|372.99|378.14|372.74|30
1641987830000|2022-01-12 11:43:50|378.22|372.82|378.15|372.75|378.28|372.88|378.15|372.75|19
1641987840000|2022-01-12 11:44:00|378.16|372.76|378.12|372.72|378.23|372.83|378.12|372.72|19
1641987850000|2022-01-12 11:44:10|378.18|372.78|378.15|372.75|378.19|372.79|378.02|372.62|16
1641987860000|2022-01-12 11:44:20|378.16|372.76|378.01|372.61|378.17|372.77|378|372.6|15
1641987870000|2022-01-12 11:44:30|378.06|372.66|377.76|372.36|378.14|372.74|377.74|372.34|24
1641987880000|2022-01-12 11:44:40|377.77|372.37|377.79|372.39|377.84|372.44|377.77|372.37|18
1641987890000|2022-01-12 11:44:50|377.78|372.38|378.08|372.68|378.08|372.68|377.74|372.34|28
1641987900000|2022-01-12 11:45:00|378.07|372.67|378.44|373.04|378.44|373.04|377.99|372.59|26
1641987910000|2022-01-12 11:45:10|378.45|373.05|378.46|373.06|378.53|373.13|378.41|373.01|28
1641987920000|2022-01-12 11:45:20|378.47|373.07|378.72|373.32|378.79|373.39|378.44|373.04|24
1641987930000|2022-01-12 11:45:30|378.7|373.3|378.48|373.08|378.7|373.3|378.48|373.08|31
1641987940000|2022-01-12 11:45:40|378.47|373.07|378.47|373.07|378.54|373.14|378.45|373.05|27
1641987950000|2022-01-12 11:45:50|378.49|373.09|378.4|373|378.5|373.1|378.4|373|17
1641987960000|2022-01-12 11:46:00|378.39|372.99|378.32|372.92|378.41|373.01|378.29|372.89|20
1641987970000|2022-01-12 11:46:10|378.33|372.93|378.3|372.9|378.37|372.97|378.25|372.85|28
1641987980000|2022-01-12 11:46:20|378.28|372.88|378.21|372.81|378.32|372.92|378.17|372.77|33
1641987990000|2022-01-12 11:46:30|378.2|372.8|378.16|372.76|378.25|372.85|378.15|372.75|24
1641988000000|2022-01-12 11:46:40|378.17|372.77|378.15|372.75|378.18|372.78|378.12|372.72|20
1641988010000|2022-01-12 11:46:50|378.16|372.76|378.35|372.95|378.35|372.95|378.15|372.75|17
1641988020000|2022-01-12 11:47:00|378.34|372.94|378.34|372.94|378.37|372.97|378.29|372.89|25
1641988030000|2022-01-12 11:47:10|378.46|373.06|378.57|373.17|378.58|373.18|378.46|373.06|18
1641988040000|2022-01-12 11:47:20|378.56|373.16|378.7|373.3|378.71|373.31|378.54|373.14|11
1641988050000|2022-01-12 11:47:30|378.68|373.28|378.67|373.27|378.7|373.3|378.59|373.19|20
1641988060000|2022-01-12 11:47:40|378.6|373.2|378.78|373.38|378.79|373.39|378.59|373.19|23
1641988070000|2022-01-12 11:47:50|378.81|373.41|378.87|373.47|378.93|373.53|378.78|373.38|30
1641988080000|2022-01-12 11:48:00|378.88|373.48|378.87|373.47|378.96|373.56|378.82|373.42|28
1641988090000|2022-01-12 11:48:10|378.83|373.43|378.95|373.55|378.95|373.55|378.83|373.43|25
1641988100000|2022-01-12 11:48:20|379.05|373.65|378.88|373.48|379.05|373.65|378.87|373.47|23
1641988110000|2022-01-12 11:48:30|378.89|373.49|378.3|372.9|378.92|373.52|378.28|372.88|30
1641988120000|2022-01-12 11:48:40|378.27|372.87|378.28|372.88|378.31|372.91|378.27|372.87|19
1641988130000|2022-01-12 11:48:50|378.29|372.89|378.26|372.86|378.33|372.93|378.25|372.85|21
1641988140000|2022-01-12 11:49:00|378.27|372.87|378.06|372.66|378.27|372.87|378.02|372.62|30
1641988150000|2022-01-12 11:49:10|378.07|372.67|378.02|372.62|378.12|372.72|378|372.6|9
1641988160000|2022-01-12 11:49:20|378.03|372.63|378|372.6|378.1|372.7|377.99|372.59|17
1641988170000|2022-01-12 11:49:30|377.99|372.59|378.04|372.64|378.09|372.69|377.97|372.57|24
1641988180000|2022-01-12 11:49:40|378.05|372.65|378.24|372.84|378.35|372.95|378.04|372.64|22
1641988190000|2022-01-12 11:49:50|378.3|372.9|378.19|372.79|378.3|372.9|378.06|372.66|26
1641988200000|2022-01-12 11:50:00|378.14|372.74|378.04|372.64|378.14|372.74|377.98|372.58|22
1641988210000|2022-01-12 11:50:10|378.06|372.66|377.77|372.37|378.06|372.66|377.71|372.31|24
1641988220000|2022-01-12 11:50:20|377.76|372.36|377.58|372.18|377.77|372.37|377.58|372.18|20
1641988230000|2022-01-12 11:50:30|377.59|372.19|377.58|372.18|377.77|372.37|377.51|372.11|29
1641988240000|2022-01-12 11:50:40|377.6|372.2|377.47|372.07|377.6|372.2|377.47|372.07|16
1641988250000|2022-01-12 11:50:50|377.49|372.09|377.25|371.85|377.49|372.09|377.21|371.81|30
1641988260000|2022-01-12 11:51:00|377.23|371.83|377.16|371.76|377.31|371.91|377.13|371.73|32
1641988270000|2022-01-12 11:51:10|377.26|371.86|377.44|372.04|377.44|372.04|377.18|371.78|27
1641988280000|2022-01-12 11:51:20|377.38|371.98|377.31|371.91|377.45|372.05|377.31|371.91|32
1641988290000|2022-01-12 11:51:30|377.32|371.92|377.15|371.75|377.32|371.92|377.08|371.68|22
1641988300000|2022-01-12 11:51:40|377.14|371.74|377.22|371.82|377.23|371.83|377.13|371.73|14
1641988310000|2022-01-12 11:51:50|377.21|371.81|377.32|371.92|377.32|371.92|377.18|371.78|26
1641988320000|2022-01-12 11:52:00|377.31|371.91|377.25|371.85|377.32|371.92|377.18|371.78|24
1641988330000|2022-01-12 11:52:10|377.24|371.84|377.18|371.78|377.32|371.92|377.15|371.75|21
1641988340000|2022-01-12 11:52:20|377.17|371.77|377.09|371.69|377.24|371.84|377.09|371.69|29
1641988350000|2022-01-12 11:52:30|377.07|371.67|377.2|371.8|377.22|371.82|377.06|371.66|20
1641988360000|2022-01-12 11:52:40|377.21|371.81|377.43|372.03|377.43|372.03|377.21|371.81|21
1641988370000|2022-01-12 11:52:50|377.49|372.09|377.53|372.13|377.59|372.19|377.47|372.07|27
1641988380000|2022-01-12 11:53:00|377.52|372.12|377.52|372.12|377.55|372.15|377.46|372.06|17
1641988390000|2022-01-12 11:53:10|377.51|372.11|377.59|372.19|377.59|372.19|377.39|371.99|18
1641988400000|2022-01-12 11:53:20|377.6|372.2|377.55|372.15|377.6|372.2|377.52|372.12|15
1641988410000|2022-01-12 11:53:30|377.54|372.14|377.59|372.19|377.64|372.24|377.54|372.14|22
1641988420000|2022-01-12 11:53:40|377.62|372.22|377.61|372.21|377.63|372.23|377.57|372.17|20
1641988430000|2022-01-12 11:53:50|377.58|372.18|377.63|372.23|377.63|372.23|377.58|372.18|16
1641988440000|2022-01-12 11:54:00|377.62|372.22|377.6|372.2|377.66|372.26|377.58|372.18|24
1641988450000|2022-01-12 11:54:10|377.59|372.19|377.54|372.14|377.59|372.19|377.5|372.1|19
1641988460000|2022-01-12 11:54:20|377.53|372.13|377.5|372.1|377.54|372.14|377.5|372.1|10
1641988470000|2022-01-12 11:54:30|377.51|372.11|377.5|372.1|377.51|372.11|377.49|372.09|14
1641988480000|2022-01-12 11:54:40|377.49|372.09|377.49|372.09|377.5|372.1|377.48|372.08|8
1641988490000|2022-01-12 11:54:50|377.51|372.11|377.49|372.09|377.51|372.11|377.48|372.08|13
1641988500000|2022-01-12 11:55:00|377.5|372.1|377.51|372.11|377.52|372.12|377.44|372.04|13
1641988510000|2022-01-12 11:55:10|377.53|372.13|377.62|372.22|377.66|372.26|377.53|372.13|19
1641988520000|2022-01-12 11:55:20|377.61|372.21|377.6|372.2|377.65|372.25|377.57|372.17|22
1641988530000|2022-01-12 11:55:30|377.59|372.19|377.44|372.04|377.61|372.21|377.41|372.01|22
1641988540000|2022-01-12 11:55:40|377.48|372.08|377.45|372.05|377.55|372.15|377.36|371.96|26
1641988550000|2022-01-12 11:55:50|377.37|371.97|377.27|371.87|377.37|371.97|377.17|371.77|28
1641988560000|2022-01-12 11:56:00|377.28|371.88|377.33|371.93|377.33|371.93|377.24|371.84|13
1641988570000|2022-01-12 11:56:10|377.3|371.9|377.32|371.92|377.36|371.96|377.3|371.9|14
1641988580000|2022-01-12 11:56:20|377.33|371.93|377.28|371.88|377.36|371.96|377.27|371.87|18
1641988590000|2022-01-12 11:56:30|377.27|371.87|377.17|371.77|377.27|371.87|377.11|371.71|20
1641988600000|2022-01-12 11:56:40|377.18|371.78|377.22|371.82|377.23|371.83|377.15|371.75|17
1641988610000|2022-01-12 11:56:50|377.23|371.83|377.23|371.83|377.28|371.88|377.2|371.8|20
1641988620000|2022-01-12 11:57:00|377.22|371.82|377.24|371.84|377.26|371.86|377.2|371.8|16
1641988630000|2022-01-12 11:57:10|377.23|371.83|377.26|371.86|377.28|371.88|377.23|371.83|16
1641988640000|2022-01-12 11:57:20|377.25|371.85|377.26|371.86|377.28|371.88|377.24|371.84|18
1641988650000|2022-01-12 11:57:30|377.25|371.85|377.11|371.71|377.25|371.85|377.07|371.67|21
1641988660000|2022-01-12 11:57:40|377.1|371.7|377.08|371.68|377.19|371.79|377.08|371.68|24
1641988670000|2022-01-12 11:57:50|377.09|371.69|376.99|371.59|377.12|371.72|376.99|371.59|26
1641988680000|2022-01-12 11:58:00|376.98|371.58|377.03|371.63|377.07|371.67|376.98|371.58|23
1641988690000|2022-01-12 11:58:10|377.04|371.64|377.18|371.78|377.24|371.84|377.04|371.64|25
1641988700000|2022-01-12 11:58:20|377.17|371.77|377.09|371.69|377.18|371.78|377.05|371.65|16
1641988710000|2022-01-12 11:58:30|377.1|371.7|377.04|371.64|377.12|371.72|377.03|371.63|20
1641988720000|2022-01-12 11:58:40|377.03|371.63|376.98|371.58|377.04|371.64|376.97|371.57|13
1641988730000|2022-01-12 11:58:50|376.97|371.57|377.03|371.63|377.05|371.65|376.96|371.56|16
1641988740000|2022-01-12 11:59:00|377.04|371.64|376.8|371.4|377.04|371.64|376.8|371.4|18
1641988750000|2022-01-12 11:59:10|376.79|371.39|377.05|371.65|377.11|371.71|376.79|371.39|26
1641988760000|2022-01-12 11:59:20|377.06|371.66|376.88|371.48|377.1|371.7|376.88|371.48|24
1641988770000|2022-01-12 11:59:30|376.85|371.45|377.1|371.7|377.1|371.7|376.85|371.45|18
1641988780000|2022-01-12 11:59:40|377.07|371.67|377.09|371.69|377.2|371.8|377.02|371.62|28
1641988790000|2022-01-12 11:59:50|377.07|371.67|377.05|371.65|377.09|371.69|377.02|371.62|17
1641988800000|2022-01-12 12:00:00|377.04|371.64|376.93|371.53|377.09|371.69|376.93|371.53|23
1641988810000|2022-01-12 12:00:10|376.94|371.54|377.06|371.66|377.06|371.66|376.93|371.53|20
1641988820000|2022-01-12 12:00:20|377.09|371.69|376.95|371.55|377.12|371.72|376.93|371.53|20
1641988830000|2022-01-12 12:00:30|376.94|371.54|377.1|371.7|377.11|371.71|376.93|371.53|21
1641988840000|2022-01-12 12:00:40|377.09|371.69|377.03|371.63|377.15|371.75|377.03|371.63|23
1641988850000|2022-01-12 12:00:50|377.01|371.61|376.98|371.58|377.04|371.64|376.98|371.58|24
1641988860000|2022-01-12 12:01:00|376.99|371.59|377.14|371.74|377.17|371.77|376.91|371.51|26
1641988870000|2022-01-12 12:01:10|377.18|371.78|377.2|371.8|377.2|371.8|377.08|371.68|21
1641988880000|2022-01-12 12:01:20|377.21|371.81|377.3|371.9|377.34|371.94|377.21|371.81|21
1641988890000|2022-01-12 12:01:30|377.32|371.92|377.24|371.84|377.33|371.93|377.24|371.84|20
1641988900000|2022-01-12 12:01:40|377.21|371.81|377.17|371.77|377.22|371.82|377.11|371.71|19
1641988910000|2022-01-12 12:01:50|377.18|371.78|377.2|371.8|377.21|371.81|377.15|371.75|19
1641988920000|2022-01-12 12:02:00|377.21|371.81|377.25|371.85|377.29|371.89|377.21|371.81|18
1641988930000|2022-01-12 12:02:10|377.24|371.84|377.18|371.78|377.24|371.84|377.13|371.73|16
1641988940000|2022-01-12 12:02:20|377.17|371.77|377.24|371.84|377.24|371.84|377.15|371.75|21
1641988950000|2022-01-12 12:02:30|377.25|371.85|377.46|372.06|377.46|372.06|377.24|371.84|26
1641988960000|2022-01-12 12:02:40|377.48|372.08|377.47|372.07|377.5|372.1|377.43|372.03|20
1641988970000|2022-01-12 12:02:50|377.56|372.16|377.62|372.22|377.68|372.28|377.56|372.16|30
1641988980000|2022-01-12 12:03:00|377.63|372.23|377.53|372.13|377.65|372.25|377.51|372.11|24
1641988990000|2022-01-12 12:03:10|377.54|372.14|377.51|372.11|377.54|372.14|377.51|372.11|10
1641989000000|2022-01-12 12:03:20|377.5|372.1|377.47|372.07|377.51|372.11|377.43|372.03|12
1641989010000|2022-01-12 12:03:30|377.46|372.06|377.51|372.11|377.54|372.14|377.45|372.05|13
1641989020000|2022-01-12 12:03:40|377.52|372.12|377.7|372.3|377.71|372.31|377.52|372.12|18
1641989030000|2022-01-12 12:03:50|377.71|372.31|377.88|372.48|377.88|372.48|377.69|372.29|23
1641989040000|2022-01-12 12:04:00|377.87|372.47|377.91|372.51|377.97|372.57|377.86|372.46|26
1641989050000|2022-01-12 12:04:10|377.9|372.5|378.01|372.61|378.01|372.61|377.86|372.46|30
1641989060000|2022-01-12 12:04:20|378|372.6|377.91|372.51|378.01|372.61|377.91|372.51|30
1641989070000|2022-01-12 12:04:30|377.9|372.5|378|372.6|378.01|372.61|377.9|372.5|19
1641989080000|2022-01-12 12:04:40|378.01|372.61|378|372.6|378.01|372.61|377.97|372.57|13
1641989090000|2022-01-12 12:04:50|378.01|372.61|378.09|372.69|378.1|372.7|378.01|372.61|23
1641989100000|2022-01-12 12:05:00|378.08|372.68|378.11|372.71|378.15|372.75|378.08|372.68|22
1641989110000|2022-01-12 12:05:10|378.14|372.74|378.28|372.88|378.29|372.89|378.14|372.74|28
1641989120000|2022-01-12 12:05:20|378.27|372.87|378.3|372.9|378.34|372.94|378.27|372.87|20
1641989130000|2022-01-12 12:05:30|378.29|372.89|378.29|372.89|378.31|372.91|378.28|372.88|16
1641989140000|2022-01-12 12:05:40|378.28|372.88|378.26|372.86|378.29|372.89|378.21|372.81|13
1641989150000|2022-01-12 12:05:50|378.27|372.87|378.29|372.89|378.31|372.91|378.27|372.87|10
1641989160000|2022-01-12 12:06:00|378.28|372.88|378.37|372.97|378.37|372.97|378.27|372.87|10
1641989170000|2022-01-12 12:06:10|378.44|373.04|378.34|372.94|378.51|373.11|378.3|372.9|26
1641989180000|2022-01-12 12:06:20|378.35|372.95|378.45|373.05|378.46|373.06|378.35|372.95|22
1641989190000|2022-01-12 12:06:30|378.44|373.04|378.36|372.96|378.44|373.04|378.28|372.88|23
1641989200000|2022-01-12 12:06:40|378.38|372.98|378.33|372.93|378.4|373|378.33|372.93|14
1641989210000|2022-01-12 12:06:50|378.34|372.94|378.31|372.91|378.36|372.96|378.3|372.9|14
1641989220000|2022-01-12 12:07:00|378.32|372.92|378.28|372.88|378.32|372.92|378.26|372.86|14
1641989230000|2022-01-12 12:07:10|378.3|372.9|378.33|372.93|378.34|372.94|378.29|372.89|8
1641989240000|2022-01-12 12:07:20|378.32|372.92|378.24|372.84|378.32|372.92|378.24|372.84|14
1641989250000|2022-01-12 12:07:30|378.25|372.85|378.14|372.74|378.27|372.87|378.14|372.74|18
1641989260000|2022-01-12 12:07:40|378.13|372.73|377.78|372.38|378.17|372.77|377.78|372.38|32
1641989270000|2022-01-12 12:07:50|377.81|372.41|377.89|372.49|377.94|372.54|377.81|372.41|29
1641989280000|2022-01-12 12:08:00|377.9|372.5|377.86|372.46|377.9|372.5|377.86|372.46|12
1641989290000|2022-01-12 12:08:10|377.85|372.45|377.78|372.38|377.85|372.45|377.77|372.37|19
1641989300000|2022-01-12 12:08:20|377.79|372.39|377.8|372.4|377.82|372.42|377.79|372.39|9
1641989310000|2022-01-12 12:08:30|377.79|372.39|377.75|372.35|377.79|372.39|377.73|372.33|8
1641989320000|2022-01-12 12:08:40|377.76|372.36|377.79|372.39|377.79|372.39|377.72|372.32|19
1641989330000|2022-01-12 12:08:50|377.8|372.4|377.8|372.4|377.8|372.4|377.75|372.35|11
1641989340000|2022-01-12 12:09:00|377.81|372.41|377.91|372.51|377.97|372.57|377.81|372.41|20
1641989350000|2022-01-12 12:09:10|377.92|372.52|377.89|372.49|377.92|372.52|377.79|372.39|25
1641989360000|2022-01-12 12:09:20|377.85|372.45|377.85|372.45|377.87|372.47|377.83|372.43|12
1641989370000|2022-01-12 12:09:30|377.83|372.43|377.86|372.46|377.87|372.47|377.83|372.43|19
1641989380000|2022-01-12 12:09:40|377.88|372.48|377.91|372.51|377.91|372.51|377.88|372.48|7
1641989390000|2022-01-12 12:09:50|377.92|372.52|377.9|372.5|377.95|372.55|377.88|372.48|19
1641989400000|2022-01-12 12:10:00|377.89|372.49|377.93|372.53|377.93|372.53|377.88|372.48|24
1641989410000|2022-01-12 12:10:10|377.94|372.54|378.01|372.61|378.01|372.61|377.94|372.54|12
1641989420000|2022-01-12 12:10:20|378|372.6|378.04|372.64|378.04|372.64|377.99|372.59|15
1641989430000|2022-01-12 12:10:30|378.05|372.65|378.09|372.69|378.09|372.69|378.03|372.63|15
1641989440000|2022-01-12 12:10:40|378.08|372.68|378.12|372.72|378.13|372.73|378.07|372.67|8
1641989450000|2022-01-12 12:10:50|378.14|372.74|378.09|372.69|378.14|372.74|378.08|372.68|20
1641989460000|2022-01-12 12:11:00|378.12|372.72|378.02|372.62|378.13|372.73|377.98|372.58|21
1641989470000|2022-01-12 12:11:10|378.01|372.61|378.06|372.66|378.08|372.68|378|372.6|22
1641989480000|2022-01-12 12:11:20|378.04|372.64|378.18|372.78|378.2|372.8|378.03|372.63|14
1641989490000|2022-01-12 12:11:30|378.17|372.77|378.23|372.83|378.26|372.86|378.15|372.75|23
1641989500000|2022-01-12 12:11:40|378.28|372.88|378.27|372.87|378.29|372.89|378.19|372.79|24
1641989510000|2022-01-12 12:11:50|378.26|372.86|378.25|372.85|378.29|372.89|378.2|372.8|20
1641989520000|2022-01-12 12:12:00|378.24|372.84|378.23|372.83|378.27|372.87|378.2|372.8|16
1641989530000|2022-01-12 12:12:10|378.22|372.82|378.09|372.69|378.24|372.84|378.09|372.69|16
1641989540000|2022-01-12 12:12:20|378.11|372.71|378.12|372.72|378.21|372.81|378.07|372.67|17
1641989550000|2022-01-12 12:12:30|378.09|372.69|378.11|372.71|378.13|372.73|378.09|372.69|6
1641989560000|2022-01-12 12:12:40|378.12|372.72|378.1|372.7|378.15|372.75|378.08|372.68|10
1641989570000|2022-01-12 12:12:50|378.11|372.71|378.15|372.75|378.17|372.77|378.11|372.71|15
1641989580000|2022-01-12 12:13:00|378.19|372.79|378.13|372.73|378.19|372.79|378.12|372.72|21
1641989590000|2022-01-12 12:13:10|378.14|372.74|378.01|372.61|378.16|372.76|377.96|372.56|17
1641989600000|2022-01-12 12:13:20|378|372.6|378.07|372.67|378.07|372.67|377.98|372.58|26
1641989610000|2022-01-12 12:13:30|378.06|372.66|378.04|372.64|378.11|372.71|378.02|372.62|23
1641989620000|2022-01-12 12:13:40|378.05|372.65|377.99|372.59|378.06|372.66|377.99|372.59|17
1641989630000|2022-01-12 12:13:50|378|372.6|377.97|372.57|378|372.6|377.94|372.54|18
1641989640000|2022-01-12 12:14:00|377.98|372.58|377.99|372.59|377.99|372.59|377.97|372.57|10
1641989650000|2022-01-12 12:14:10|377.98|372.58|377.83|372.43|378|372.6|377.83|372.43|18
1641989660000|2022-01-12 12:14:20|377.82|372.42|377.95|372.55|377.97|372.57|377.82|372.42|17
1641989670000|2022-01-12 12:14:30|377.94|372.54|377.9|372.5|377.95|372.55|377.88|372.48|16
1641989680000|2022-01-12 12:14:40|377.83|372.43|377.74|372.34|377.84|372.44|377.73|372.33|20
1641989690000|2022-01-12 12:14:50|377.75|372.35|377.78|372.38|377.83|372.43|377.72|372.32|15
1641989700000|2022-01-12 12:15:00|377.79|372.39|377.89|372.49|377.89|372.49|377.75|372.35|14
1641989710000|2022-01-12 12:15:10|377.87|372.47|378.18|372.78|378.18|372.78|377.87|372.47|22
1641989720000|2022-01-12 12:15:20|378.21|372.81|378.16|372.76|378.21|372.81|378.16|372.76|9
1641989730000|2022-01-12 12:15:30|378.17|372.77|378.31|372.91|378.32|372.92|378.16|372.76|17
1641989740000|2022-01-12 12:15:40|378.25|372.85|378.14|372.74|378.29|372.89|378.14|372.74|27
1641989750000|2022-01-12 12:15:50|378.18|372.78|378.13|372.73|378.19|372.79|378.06|372.66|26
1641989760000|2022-01-12 12:16:00|378.14|372.74|378.14|372.74|378.18|372.78|378.13|372.73|19
1641989770000|2022-01-12 12:16:10|378.15|372.75|378.17|372.77|378.17|372.77|378.13|372.73|12
1641989780000|2022-01-12 12:16:20|378.15|372.75|378.25|372.85|378.25|372.85|378.15|372.75|12
1641989790000|2022-01-12 12:16:30|378.28|372.88|378.32|372.92|378.35|372.95|378.27|372.87|17
1641989800000|2022-01-12 12:16:40|378.33|372.93|378.19|372.79|378.33|372.93|378.17|372.77|16
1641989810000|2022-01-12 12:16:50|378.18|372.78|378.21|372.81|378.23|372.83|378.18|372.78|16
1641989820000|2022-01-12 12:17:00|378.22|372.82|378.27|372.87|378.28|372.88|378.21|372.81|17
1641989830000|2022-01-12 12:17:10|378.25|372.85|378.26|372.86|378.26|372.86|378.22|372.82|21
1641989840000|2022-01-12 12:17:20|378.28|372.88|378.25|372.85|378.3|372.9|378.24|372.84|16
1641989850000|2022-01-12 12:17:30|378.2|372.8|378.21|372.81|378.23|372.83|378.18|372.78|19
1641989860000|2022-01-12 12:17:40|378.22|372.82|378.24|372.84|378.25|372.85|378.21|372.81|15
1641989870000|2022-01-12 12:17:50|378.26|372.86|378.22|372.82|378.26|372.86|378.21|372.81|19
1641989880000|2022-01-12 12:18:00|378.24|372.84|378.36|372.96|378.38|372.98|378.22|372.82|22
1641989890000|2022-01-12 12:18:10|378.34|372.94|378.38|372.98|378.41|373.01|378.34|372.94|17
1641989900000|2022-01-12 12:18:20|378.39|372.99|378.41|373.01|378.41|373.01|378.37|372.97|14
1641989910000|2022-01-12 12:18:30|378.4|373|378.41|373.01|378.43|373.03|378.37|372.97|19
1641989920000|2022-01-12 12:18:40|378.39|372.99|378.46|373.06|378.48|373.08|378.39|372.99|21
1641989930000|2022-01-12 12:18:50|378.45|373.05|378.47|373.07|378.47|373.07|378.43|373.03|18
1641989940000|2022-01-12 12:19:00|378.48|373.08|378.55|373.15|378.55|373.15|378.47|373.07|13
1641989950000|2022-01-12 12:19:10|378.56|373.16|378.56|373.16|378.6|373.2|378.53|373.13|17
1641989960000|2022-01-12 12:19:20|378.51|373.11|378.44|373.04|378.51|373.11|378.38|372.98|26
1641989970000|2022-01-12 12:19:30|378.43|373.03|378.44|373.04|378.44|373.04|378.37|372.97|19
1641989980000|2022-01-12 12:19:40|378.45|373.05|378.48|373.08|378.48|373.08|378.44|373.04|12
1641989990000|2022-01-12 12:19:50|378.49|373.09|378.42|373.02|378.51|373.11|378.4|373|20
1641990000000|2022-01-12 12:20:00|378.4|373|378.37|372.97|378.43|373.03|378.3|372.9|28
1641990010000|2022-01-12 12:20:10|378.38|372.98|378.36|372.96|378.38|372.98|378.3|372.9|24
1641990020000|2022-01-12 12:20:20|378.37|372.97|378.48|373.08|378.48|373.08|378.37|372.97|13
1641990030000|2022-01-12 12:20:30|378.47|373.07|378.5|373.1|378.53|373.13|378.47|373.07|21
1641990040000|2022-01-12 12:20:40|378.48|373.08|378.48|373.08|378.5|373.1|378.46|373.06|24
1641990050000|2022-01-12 12:20:50|378.49|373.09|378.36|372.96|378.49|373.09|378.34|372.94|27
1641990060000|2022-01-12 12:21:00|378.37|372.97|378.39|372.99|378.42|373.02|378.37|372.97|13
1641990070000|2022-01-12 12:21:10|378.4|373|378.41|373.01|378.41|373.01|378.39|372.99|6
1641990080000|2022-01-12 12:21:20|378.4|373|378.48|373.08|378.49|373.09|378.39|372.99|17
1641990090000|2022-01-12 12:21:30|378.47|373.07|378.55|373.15|378.55|373.15|378.47|373.07|17
1641990100000|2022-01-12 12:21:40|378.57|373.17|378.54|373.14|378.58|373.18|378.51|373.11|25
1641990110000|2022-01-12 12:21:50|378.56|373.16|378.65|373.25|378.71|373.31|378.55|373.15|29
1641990120000|2022-01-12 12:22:00|378.67|373.27|378.72|373.32|378.8|373.4|378.61|373.21|31
1641990130000|2022-01-12 12:22:10|378.67|373.27|378.85|373.45|378.86|373.46|378.65|373.25|31
1641990140000|2022-01-12 12:22:20|378.86|373.46|378.75|373.35|378.86|373.46|378.75|373.35|21
1641990150000|2022-01-12 12:22:30|378.76|373.36|378.84|373.44|378.84|373.44|378.75|373.35|12
1641990160000|2022-01-12 12:22:40|378.85|373.45|378.82|373.42|378.85|373.45|378.78|373.38|17
1641990170000|2022-01-12 12:22:50|378.83|373.43|378.77|373.37|378.85|373.45|378.76|373.36|24
1641990180000|2022-01-12 12:23:00|378.78|373.38|378.76|373.36|378.79|373.39|378.76|373.36|15
1641990190000|2022-01-12 12:23:10|378.75|373.35|378.78|373.38|378.79|373.39|378.67|373.27|18
1641990200000|2022-01-12 12:23:20|378.77|373.37|378.73|373.33|378.78|373.38|378.72|373.32|19
1641990210000|2022-01-12 12:23:30|378.75|373.35|378.85|373.45|378.85|373.45|378.74|373.34|22
1641990220000|2022-01-12 12:23:40|378.86|373.46|378.83|373.43|378.87|373.47|378.78|373.38|29
1641990230000|2022-01-12 12:23:50|378.91|373.51|378.83|373.43|378.91|373.51|378.79|373.39|24
1641990240000|2022-01-12 12:24:00|378.82|373.42|378.81|373.41|378.83|373.43|378.78|373.38|22
1641990250000|2022-01-12 12:24:10|378.8|373.4|378.78|373.38|378.83|373.43|378.75|373.35|22
1641990260000|2022-01-12 12:24:20|378.77|373.37|378.78|373.38|378.81|373.41|378.76|373.36|21
1641990270000|2022-01-12 12:24:30|378.77|373.37|378.87|373.47|378.87|373.47|378.76|373.36|20
1641990280000|2022-01-12 12:24:40|378.88|373.48|378.84|373.44|378.88|373.48|378.79|373.39|16
1641990290000|2022-01-12 12:24:50|378.85|373.45|379.03|373.63|379.09|373.69|378.85|373.45|23
1641990300000|2022-01-12 12:25:00|379.02|373.62|379.41|374.01|379.41|374.01|379.02|373.62|28
1641990310000|2022-01-12 12:25:10|379.4|374|379.36|373.96|379.59|374.19|379.32|373.92|31
1641990320000|2022-01-12 12:25:20|379.37|373.97|379.2|373.8|379.37|373.97|379.15|373.75|25
1641990330000|2022-01-12 12:25:30|379.22|373.82|379.04|373.64|379.23|373.83|379.04|373.64|29
1641990340000|2022-01-12 12:25:40|379.05|373.65|379.18|373.78|379.22|373.82|379.02|373.62|29
1641990350000|2022-01-12 12:25:50|379.16|373.76|379.1|373.7|379.21|373.81|379.09|373.69|28
1641990360000|2022-01-12 12:26:00|379.11|373.71|379.13|373.73|379.16|373.76|379.1|373.7|20
1641990370000|2022-01-12 12:26:10|379.11|373.71|379.03|373.63|379.14|373.74|378.94|373.54|27
1641990380000|2022-01-12 12:26:20|379.01|373.61|378.59|373.19|379.02|373.62|378.59|373.19|34
1641990390000|2022-01-12 12:26:30|378.6|373.2|378.66|373.26|378.67|373.27|378.6|373.2|20
1641990400000|2022-01-12 12:26:40|378.67|373.27|378.69|373.29|378.71|373.31|378.65|373.25|11
1641990410000|2022-01-12 12:26:50|378.7|373.3|378.82|373.42|378.86|373.46|378.7|373.3|15
1641990420000|2022-01-12 12:27:00|378.81|373.41|378.69|373.29|378.86|373.46|378.65|373.25|12
1641990430000|2022-01-12 12:27:10|378.7|373.3|378.71|373.31|378.71|373.31|378.67|373.27|14
1641990440000|2022-01-12 12:27:20|378.7|373.3|378.7|373.3|378.75|373.35|378.64|373.24|23
1641990450000|2022-01-12 12:27:30|378.73|373.33|378.74|373.34|378.74|373.34|378.7|373.3|16
1641990460000|2022-01-12 12:27:40|378.7|373.3|378.83|373.43|378.83|373.43|378.7|373.3|14
1641990470000|2022-01-12 12:27:50|378.84|373.44|378.84|373.44|378.87|373.47|378.82|373.42|19
1641990480000|2022-01-12 12:28:00|378.83|373.43|379|373.6|379.08|373.68|378.83|373.43|22
1641990490000|2022-01-12 12:28:10|378.99|373.59|379.05|373.65|379.08|373.68|378.98|373.58|26
1641990500000|2022-01-12 12:28:20|379.06|373.66|379.06|373.66|379.08|373.68|379.02|373.62|22
1641990510000|2022-01-12 12:28:30|379.08|373.68|378.98|373.58|379.08|373.68|378.92|373.52|17
1641990520000|2022-01-12 12:28:40|378.99|373.59|378.97|373.57|378.99|373.59|378.94|373.54|17
1641990530000|2022-01-12 12:28:50|378.9|373.5|378.99|373.59|378.99|373.59|378.77|373.37|25
1641990540000|2022-01-12 12:29:00|379|373.6|379.17|373.77|379.21|373.81|378.97|373.57|30
1641990550000|2022-01-12 12:29:10|379.15|373.75|379.04|373.64|379.17|373.77|379.04|373.64|11
1641990560000|2022-01-12 12:29:20|379.05|373.65|379.04|373.64|379.05|373.65|378.96|373.56|17
1641990570000|2022-01-12 12:29:30|379.03|373.63|378.98|373.58|379.08|373.68|378.96|373.56|22
1641990580000|2022-01-12 12:29:40|378.99|373.59|378.99|373.59|379.04|373.64|378.98|373.58|22
1641990590000|2022-01-12 12:29:50|379|373.6|379.01|373.61|379.02|373.62|378.98|373.58|22
1641990600000|2022-01-12 12:30:00|379.02|373.62|379.11|373.71|379.11|373.71|379.01|373.61|18
1641990610000|2022-01-12 12:30:10|379.1|373.7|379.08|373.68|379.12|373.72|379.06|373.66|18
1641990620000|2022-01-12 12:30:20|379.09|373.69|379.25|373.85|379.28|373.88|379.06|373.66|30
1641990630000|2022-01-12 12:30:30|379.29|373.89|379.23|373.83|379.36|373.96|379.23|373.83|28
1641990640000|2022-01-12 12:30:40|379.25|373.85|379.33|373.93|379.34|373.94|379.19|373.79|22
1641990650000|2022-01-12 12:30:50|379.32|373.92|379.46|374.06|379.46|374.06|379.29|373.89|28
1641990660000|2022-01-12 12:31:00|379.47|374.07|379.44|374.04|379.53|374.13|379.39|373.99|30
1641990670000|2022-01-12 12:31:10|379.45|374.05|379.47|374.07|379.51|374.11|379.39|373.99|25
1641990680000|2022-01-12 12:31:20|379.48|374.08|379.43|374.03|379.53|374.13|379.43|374.03|19
1641990690000|2022-01-12 12:31:30|379.45|374.05|379.45|374.05|379.48|374.08|379.41|374.01|16
1641990700000|2022-01-12 12:31:40|379.46|374.06|379.23|373.83|379.46|374.06|379.2|373.8|23
1641990710000|2022-01-12 12:31:50|379.22|373.82|379.26|373.86|379.31|373.91|379.12|373.72|23
1641990720000|2022-01-12 12:32:00|379.25|373.85|379.14|373.74|379.29|373.89|379.14|373.74|19
1641990730000|2022-01-12 12:32:10|379.12|373.72|379.15|373.75|379.15|373.75|379.1|373.7|23
1641990740000|2022-01-12 12:32:20|379.14|373.74|379.25|373.85|379.25|373.85|379.14|373.74|16
1641990750000|2022-01-12 12:32:30|379.24|373.84|379.37|373.97|379.39|373.99|379.24|373.84|14
1641990760000|2022-01-12 12:32:40|379.36|373.96|379.36|373.96|379.36|373.96|379.36|373.96|1
1641990770000|2022-01-12 12:32:50|379.35|373.95|379.35|373.95|379.36|373.96|379.33|373.93|7
1641990780000|2022-01-12 12:33:00|379.34|373.94|379.39|373.99|379.4|374|379.31|373.91|25
1641990790000|2022-01-12 12:33:10|379.38|373.98|379.55|374.15|379.56|374.16|379.36|373.96|27
1641990800000|2022-01-12 12:33:20|379.54|374.14|379.56|374.16|379.65|374.25|379.53|374.13|25
1641990810000|2022-01-12 12:33:30|379.61|374.21|379.61|374.21|379.65|374.25|379.53|374.13|28
1641990820000|2022-01-12 12:33:40|379.65|374.25|379.64|374.24|379.65|374.25|379.59|374.19|18
1641990830000|2022-01-12 12:33:50|379.6|374.2|379.85|374.45|379.85|374.45|379.6|374.2|31
1641990840000|2022-01-12 12:34:00|379.87|374.47|379.86|374.46|379.98|374.58|379.84|374.44|23
1641990850000|2022-01-12 12:34:10|379.87|374.47|379.88|374.48|379.88|374.48|379.8|374.4|22
1641990860000|2022-01-12 12:34:20|379.87|374.47|379.89|374.49|380.01|374.61|379.85|374.45|22
1641990870000|2022-01-12 12:34:30|379.9|374.5|380.24|374.84|380.25|374.85|379.9|374.5|20
1641990880000|2022-01-12 12:34:40|380.23|374.83|380.12|374.72|380.25|374.85|380.12|374.72|27
1641990890000|2022-01-12 12:34:50|380.15|374.75|379.8|374.4|380.15|374.75|379.75|374.35|28
1641990900000|2022-01-12 12:35:00|379.77|374.37|379.97|374.57|380.02|374.62|379.77|374.37|22
1641990910000|2022-01-12 12:35:10|379.99|374.59|379.99|374.59|379.99|374.59|379.92|374.52|21
1641990920000|2022-01-12 12:35:20|380|374.6|380.23|374.83|380.26|374.86|380|374.6|29
1641990930000|2022-01-12 12:35:30|380.24|374.84|380.18|374.78|380.24|374.84|380.12|374.72|25
1641990940000|2022-01-12 12:35:40|380.17|374.77|380.16|374.76|380.18|374.78|380.05|374.65|19
1641990950000|2022-01-12 12:35:50|380.18|374.78|380.1|374.7|380.26|374.86|380.1|374.7|27
1641990960000|2022-01-12 12:36:00|380.11|374.71|379.91|374.51|380.11|374.71|379.87|374.47|34
1641990970000|2022-01-12 12:36:10|379.93|374.53|379.85|374.45|379.95|374.55|379.78|374.38|29
1641990980000|2022-01-12 12:36:20|379.86|374.46|379.82|374.42|379.86|374.46|379.81|374.41|25
1641990990000|2022-01-12 12:36:30|379.83|374.43|379.86|374.46|379.94|374.54|379.82|374.42|23
1641991000000|2022-01-12 12:36:40|379.88|374.48|379.87|374.47|379.91|374.51|379.84|374.44|21
1641991010000|2022-01-12 12:36:50|379.88|374.48|379.83|374.43|379.9|374.5|379.83|374.43|19
1641991020000|2022-01-12 12:37:00|379.84|374.44|379.66|374.26|379.84|374.44|379.66|374.26|23
1641991030000|2022-01-12 12:37:10|379.63|374.23|379.62|374.22|379.64|374.24|379.51|374.11|21
1641991040000|2022-01-12 12:37:20|379.63|374.23|379.59|374.19|379.65|374.25|379.57|374.17|19
1641991050000|2022-01-12 12:37:30|379.58|374.18|379.63|374.23|379.66|374.26|379.55|374.15|24
1641991060000|2022-01-12 12:37:40|379.62|374.22|379.7|374.3|379.7|374.3|379.62|374.22|16
1641991070000|2022-01-12 12:37:50|379.69|374.29|379.61|374.21|379.69|374.29|379.61|374.21|18
1641991080000|2022-01-12 12:38:00|379.59|374.19|379.61|374.21|379.66|374.26|379.59|374.19|21
1641991090000|2022-01-12 12:38:10|379.62|374.22|379.54|374.14|379.64|374.24|379.54|374.14|16
1641991100000|2022-01-12 12:38:20|379.53|374.13|379.55|374.15|379.56|374.16|379.52|374.12|11
1641991110000|2022-01-12 12:38:30|379.54|374.14|379.49|374.09|379.55|374.15|379.48|374.08|20
1641991120000|2022-01-12 12:38:40|379.48|374.08|379.57|374.17|379.57|374.17|379.48|374.08|16
1641991130000|2022-01-12 12:38:50|379.58|374.18|379.58|374.18|379.59|374.19|379.57|374.17|11
1641991140000|2022-01-12 12:39:00|379.57|374.17|379.61|374.21|379.61|374.21|379.56|374.16|11
1641991150000|2022-01-12 12:39:10|379.62|374.22|379.62|374.22|379.62|374.22|379.6|374.2|11
1641991160000|2022-01-12 12:39:20|379.63|374.23|379.63|374.23|379.66|374.26|379.53|374.13|24
1641991170000|2022-01-12 12:39:30|379.62|374.22|379.62|374.22|379.64|374.24|379.55|374.15|20
1641991180000|2022-01-12 12:39:40|379.61|374.21|379.62|374.22|379.73|374.33|379.6|374.2|24
1641991190000|2022-01-12 12:39:50|379.61|374.21|379.79|374.39|379.8|374.4|379.61|374.21|26
1641991200000|2022-01-12 12:40:00|379.74|374.34|379.62|374.22|379.78|374.38|379.61|374.21|23
1641991210000|2022-01-12 12:40:10|379.61|374.21|379.63|374.23|379.64|374.24|379.59|374.19|20
1641991220000|2022-01-12 12:40:20|379.64|374.24|379.62|374.22|379.65|374.25|379.62|374.22|13
1641991230000|2022-01-12 12:40:30|379.61|374.21|379.64|374.24|379.64|374.24|379.6|374.2|14
1641991240000|2022-01-12 12:40:40|379.63|374.23|379.56|374.16|379.64|374.24|379.55|374.15|16
1641991250000|2022-01-12 12:40:50|379.55|374.15|379.61|374.21|379.62|374.22|379.55|374.15|11
1641991260000|2022-01-12 12:41:00|379.62|374.22|379.6|374.2|379.62|374.22|379.6|374.2|7
1641991270000|2022-01-12 12:41:10|379.61|374.21|379.67|374.27|379.74|374.34|379.61|374.21|17
1641991280000|2022-01-12 12:41:20|379.66|374.26|379.66|374.26|379.71|374.31|379.66|374.26|10
1641991290000|2022-01-12 12:41:30|379.65|374.25|379.56|374.16|379.67|374.27|379.52|374.12|14
1641991300000|2022-01-12 12:41:40|379.55|374.15|379.55|374.15|379.59|374.19|379.54|374.14|19
1641991310000|2022-01-12 12:41:50|379.57|374.17|379.54|374.14|379.57|374.17|379.52|374.12|15
1641991320000|2022-01-12 12:42:00|379.53|374.13|379.52|374.12|379.55|374.15|379.52|374.12|17
1641991330000|2022-01-12 12:42:10|379.53|374.13|379.38|373.98|379.53|374.13|379.37|373.97|16
1641991340000|2022-01-12 12:42:20|379.39|373.99|379.38|373.98|379.43|374.03|379.33|373.93|20
1641991350000|2022-01-12 12:42:30|379.37|373.97|379.42|374.02|379.44|374.04|379.37|373.97|15
1641991360000|2022-01-12 12:42:40|379.43|374.03|379.42|374.02|379.43|374.03|379.4|374|5
1641991370000|2022-01-12 12:42:50|379.43|374.03|379.46|374.06|379.48|374.08|379.42|374.02|10
1641991380000|2022-01-12 12:43:00|379.45|374.05|379.45|374.05|379.46|374.06|379.45|374.05|7
1641991390000|2022-01-12 12:43:10|379.43|374.03|379.41|374.01|379.44|374.04|379.41|374.01|8
1641991400000|2022-01-12 12:43:20|379.42|374.02|379.42|374.02|379.43|374.03|379.41|374.01|13
1641991410000|2022-01-12 12:43:30|379.43|374.03|379.33|373.93|379.45|374.05|379.33|373.93|19
1641991420000|2022-01-12 12:43:40|379.34|373.94|379.2|373.8|379.34|373.94|379.2|373.8|16
1641991430000|2022-01-12 12:43:50|379.21|373.81|379.11|373.71|379.21|373.81|379.09|373.69|13
1641991440000|2022-01-12 12:44:00|379.1|373.7|378.98|373.58|379.11|373.71|378.95|373.55|25
1641991450000|2022-01-12 12:44:10|378.97|373.57|378.72|373.32|378.98|373.58|378.69|373.29|23
1641991460000|2022-01-12 12:44:20|378.73|373.33|378.8|373.4|378.84|373.44|378.72|373.32|25
1641991470000|2022-01-12 12:44:30|378.81|373.41|378.59|373.19|378.81|373.41|378.59|373.19|15
1641991480000|2022-01-12 12:44:40|378.58|373.18|378.57|373.17|378.64|373.24|378.54|373.14|20
1641991490000|2022-01-12 12:44:50|378.56|373.16|378.65|373.25|378.66|373.26|378.54|373.14|13
1641991500000|2022-01-12 12:45:00|378.66|373.26|378.73|373.33|378.77|373.37|378.66|373.26|18
1641991510000|2022-01-12 12:45:10|378.74|373.34|378.68|373.28|378.75|373.35|378.66|373.26|21
1641991520000|2022-01-12 12:45:20|378.7|373.3|378.74|373.34|378.77|373.37|378.7|373.3|13
1641991530000|2022-01-12 12:45:30|378.75|373.35|378.91|373.51|378.92|373.52|378.75|373.35|11
1641991540000|2022-01-12 12:45:40|378.93|373.53|378.88|373.48|378.94|373.54|378.87|373.47|9
1641991550000|2022-01-12 12:45:50|378.84|373.44|378.86|373.46|378.89|373.49|378.8|373.4|26
1641991560000|2022-01-12 12:46:00|378.87|373.47|378.91|373.51|378.93|373.53|378.85|373.45|22
1641991570000|2022-01-12 12:46:10|378.9|373.5|378.92|373.52|378.92|373.52|378.88|373.48|13
1641991580000|2022-01-12 12:46:20|378.93|373.53|378.93|373.53|378.95|373.55|378.89|373.49|18
1641991590000|2022-01-12 12:46:30|378.92|373.52|379.01|373.61|379.04|373.64|378.89|373.49|23
1641991600000|2022-01-12 12:46:40|379|373.6|378.9|373.5|379.04|373.64|378.87|373.47|24
1641991610000|2022-01-12 12:46:50|378.92|373.52|378.85|373.45|378.95|373.55|378.85|373.45|27
1641991620000|2022-01-12 12:47:00|378.88|373.48|378.93|373.53|378.93|373.53|378.83|373.43|22
1641991630000|2022-01-12 12:47:10|378.92|373.52|378.83|373.43|378.92|373.52|378.83|373.43|23
1641991640000|2022-01-12 12:47:20|378.84|373.44|378.84|373.44|378.88|373.48|378.8|373.4|16
1641991650000|2022-01-12 12:47:30|378.85|373.45|378.81|373.41|378.85|373.45|378.78|373.38|25
1641991660000|2022-01-12 12:47:40|378.83|373.43|378.56|373.16|378.83|373.43|378.51|373.11|28
1641991670000|2022-01-12 12:47:50|378.58|373.18|378.51|373.11|378.62|373.22|378.47|373.07|30
1641991680000|2022-01-12 12:48:00|378.5|373.1|378.61|373.21|378.71|373.31|378.5|373.1|29
1641991690000|2022-01-12 12:48:10|378.59|373.19|378.61|373.21|378.62|373.22|378.53|373.13|18
1641991700000|2022-01-12 12:48:20|378.62|373.22|378.49|373.09|378.62|373.22|378.47|373.07|22
1641991710000|2022-01-12 12:48:30|378.5|373.1|378.62|373.22|378.62|373.22|378.49|373.09|17
1641991720000|2022-01-12 12:48:40|378.61|373.21|378.58|373.18|378.62|373.22|378.54|373.14|19
1641991730000|2022-01-12 12:48:50|378.6|373.2|378.61|373.21|378.62|373.22|378.53|373.13|17
1641991740000|2022-01-12 12:49:00|378.62|373.22|378.61|373.21|378.65|373.25|378.59|373.19|12
1641991750000|2022-01-12 12:49:10|378.6|373.2|378.66|373.26|378.67|373.27|378.58|373.18|18
1641991760000|2022-01-12 12:49:20|378.64|373.24|378.71|373.31|378.73|373.33|378.62|373.22|29
1641991770000|2022-01-12 12:49:30|378.7|373.3|378.64|373.24|378.72|373.32|378.61|373.21|25
1641991780000|2022-01-12 12:49:40|378.62|373.22|378.65|373.25|378.68|373.28|378.62|373.22|13
1641991790000|2022-01-12 12:49:50|378.68|373.28|378.63|373.23|378.68|373.28|378.62|373.22|12
1641991800000|2022-01-12 12:50:00|378.62|373.22|378.67|373.27|378.68|373.28|378.61|373.21|18
1641991810000|2022-01-12 12:50:10|378.66|373.26|378.64|373.24|378.68|373.28|378.59|373.19|24
1641991820000|2022-01-12 12:50:20|378.62|373.22|378.62|373.22|378.62|373.22|378.56|373.16|12
1641991830000|2022-01-12 12:50:30|378.61|373.21|378.6|373.2|378.62|373.22|378.55|373.15|19
1641991840000|2022-01-12 12:50:40|378.59|373.19|378.61|373.21|378.64|373.24|378.58|373.18|17
1641991850000|2022-01-12 12:50:50|378.6|373.2|378.51|373.11|378.6|373.2|378.5|373.1|17
1641991860000|2022-01-12 12:51:00|378.5|373.1|378.51|373.11|378.52|373.12|378.48|373.08|17
1641991870000|2022-01-12 12:51:10|378.5|373.1|378.5|373.1|378.53|373.13|378.5|373.1|10
1641991880000|2022-01-12 12:51:20|378.49|373.09|378.5|373.1|378.52|373.12|378.49|373.09|16
1641991890000|2022-01-12 12:51:30|378.53|373.13|378.61|373.21|378.62|373.22|378.51|373.11|22
1641991900000|2022-01-12 12:51:40|378.62|373.22|378.74|373.34|378.78|373.38|378.61|373.21|15
1641991910000|2022-01-12 12:51:50|378.75|373.35|378.71|373.31|378.77|373.37|378.71|373.31|12
1641991920000|2022-01-12 12:52:00|378.7|373.3|378.75|373.35|378.75|373.35|378.68|373.28|18
1641991930000|2022-01-12 12:52:10|378.74|373.34|378.76|373.36|378.77|373.37|378.72|373.32|12
1641991940000|2022-01-12 12:52:20|378.77|373.37|378.87|373.47|378.9|373.5|378.68|373.28|23
1641991950000|2022-01-12 12:52:30|378.93|373.53|378.76|373.36|378.93|373.53|378.76|373.36|21
1641991960000|2022-01-12 12:52:40|378.78|373.38|378.79|373.39|378.8|373.4|378.72|373.32|11
1641991970000|2022-01-12 12:52:50|378.78|373.38|378.76|373.36|378.84|373.44|378.74|373.34|19
1641991980000|2022-01-12 12:53:00|378.83|373.43|378.83|373.43|378.84|373.44|378.76|373.36|13
1641991990000|2022-01-12 12:53:10|378.84|373.44|379.02|373.62|379.04|373.64|378.83|373.43|21
1641992000000|2022-01-12 12:53:20|378.99|373.59|378.97|373.57|378.99|373.59|378.95|373.55|7
1641992010000|2022-01-12 12:53:30|378.98|373.58|379.15|373.75|379.15|373.75|378.98|373.58|23
1641992020000|2022-01-12 12:53:40|379.16|373.76|379.14|373.74|379.2|373.8|379.14|373.74|21
1641992030000|2022-01-12 12:53:50|379.15|373.75|379.15|373.75|379.19|373.79|379.14|373.74|19
1641992040000|2022-01-12 12:54:00|379.16|373.76|379.19|373.79|379.2|373.8|379.15|373.75|15
1641992050000|2022-01-12 12:54:10|379.2|373.8|379.27|373.87|379.3|373.9|379.19|373.79|23
1641992060000|2022-01-12 12:54:20|379.28|373.88|379.28|373.88|379.31|373.91|379.24|373.84|20
1641992070000|2022-01-12 12:54:30|379.3|373.9|379.38|373.98|379.39|373.99|379.27|373.87|26
1641992080000|2022-01-12 12:54:40|379.39|373.99|379.44|374.04|379.44|374.04|379.37|373.97|26
1641992090000|2022-01-12 12:54:50|379.41|374.01|379.4|374|379.46|374.06|379.4|374|21
1641992100000|2022-01-12 12:55:00|379.42|374.02|379.39|373.99|379.44|374.04|379.36|373.96|18
1641992110000|2022-01-12 12:55:10|379.4|374|379.35|373.95|379.41|374.01|379.3|373.9|14
1641992120000|2022-01-12 12:55:20|379.34|373.94|379.36|373.96|379.38|373.98|379.34|373.94|9
1641992130000|2022-01-12 12:55:30|379.39|373.99|379.45|374.05|379.45|374.05|379.36|373.96|19
1641992140000|2022-01-12 12:55:40|379.44|374.04|379.45|374.05|379.45|374.05|379.43|374.03|5
1641992150000|2022-01-12 12:55:50|379.54|374.14|379.68|374.28|379.68|374.28|379.54|374.14|10
1641992160000|2022-01-12 12:56:00|379.69|374.29|379.68|374.28|379.7|374.3|379.62|374.22|21
1641992170000|2022-01-12 12:56:10|379.67|374.27|379.75|374.35|379.76|374.36|379.66|374.26|11
1641992180000|2022-01-12 12:56:20|379.74|374.34|379.57|374.17|379.75|374.35|379.56|374.16|16
1641992190000|2022-01-12 12:56:30|379.58|374.18|379.67|374.27|379.67|374.27|379.55|374.15|18
1641992200000|2022-01-12 12:56:40|379.68|374.28|379.57|374.17|379.72|374.32|379.57|374.17|21
1641992210000|2022-01-12 12:56:50|379.58|374.18|379.61|374.21|379.62|374.22|379.56|374.16|25
1641992220000|2022-01-12 12:57:00|379.59|374.19|379.61|374.21|379.63|374.23|379.59|374.19|10
1641992230000|2022-01-12 12:57:10|379.63|374.23|379.82|374.42|379.82|374.42|379.62|374.22|21
1641992240000|2022-01-12 12:57:20|379.79|374.39|379.79|374.39|379.84|374.44|379.76|374.36|21
1641992250000|2022-01-12 12:57:30|379.78|374.38|379.66|374.26|379.79|374.39|379.62|374.22|18
1641992260000|2022-01-12 12:57:40|379.65|374.25|379.69|374.29|379.72|374.32|379.62|374.22|25
1641992270000|2022-01-12 12:57:50|379.68|374.28|379.72|374.32|379.8|374.4|379.68|374.28|25
1641992280000|2022-01-12 12:58:00|379.7|374.3|379.79|374.39|379.8|374.4|379.66|374.26|27
1641992290000|2022-01-12 12:58:10|379.78|374.38|379.69|374.29|379.83|374.43|379.69|374.29|21
1641992300000|2022-01-12 12:58:20|379.68|374.28|379.71|374.31|379.71|374.31|379.66|374.26|13
1641992310000|2022-01-12 12:58:30|379.7|374.3|379.72|374.32|379.72|374.32|379.7|374.3|5
1641992320000|2022-01-12 12:58:40|379.71|374.31|379.71|374.31|379.72|374.32|379.69|374.29|11
1641992330000|2022-01-12 12:58:50|379.7|374.3|379.67|374.27|379.74|374.34|379.67|374.27|21
1641992340000|2022-01-12 12:59:00|379.69|374.29|379.72|374.32|379.72|374.32|379.66|374.26|19
1641992350000|2022-01-12 12:59:10|379.74|374.34|379.73|374.33|379.77|374.37|379.7|374.3|15
1641992360000|2022-01-12 12:59:20|379.77|374.37|379.72|374.32|379.78|374.38|379.71|374.31|18
1641992370000|2022-01-12 12:59:30|379.73|374.33|379.72|374.32|379.73|374.33|379.71|374.31|10
1641992380000|2022-01-12 12:59:40|379.71|374.31|379.76|374.36|379.81|374.41|379.71|374.31|23
1641992390000|2022-01-12 12:59:50|379.77|374.37|379.73|374.33|379.78|374.38|379.73|374.33|9
1641992400000|2022-01-12 13:00:00|379.74|374.34|379.84|374.44|379.93|374.53|379.74|374.34|27
1641992410000|2022-01-12 13:00:10|379.85|374.45|379.72|374.32|379.85|374.45|379.72|374.32|22
1641992420000|2022-01-12 13:00:20|379.71|374.31|379.71|374.31|379.72|374.32|379.71|374.31|3
1641992430000|2022-01-12 13:00:30|379.7|374.3|379.61|374.21|379.7|374.3|379.59|374.19|15
1641992440000|2022-01-12 13:00:40|379.59|374.19|379.5|374.1|379.61|374.21|379.44|374.04|32
1641992450000|2022-01-12 13:00:50|379.54|374.14|379.56|374.16|379.59|374.19|379.48|374.08|23
1641992460000|2022-01-12 13:01:00|379.57|374.17|379.63|374.23|379.63|374.23|379.57|374.17|20
1641992470000|2022-01-12 13:01:10|379.62|374.22|379.63|374.23|379.63|374.23|379.61|374.21|10
1641992480000|2022-01-12 13:01:20|379.64|374.24|379.85|374.45|379.87|374.47|379.64|374.24|18
1641992490000|2022-01-12 13:01:30|379.86|374.46|379.83|374.43|379.86|374.46|379.75|374.35|17
1641992500000|2022-01-12 13:01:40|379.82|374.42|379.82|374.42|379.91|374.51|379.82|374.42|26
1641992510000|2022-01-12 13:01:50|379.83|374.43|379.76|374.36|379.86|374.46|379.71|374.31|13
1641992520000|2022-01-12 13:02:00|379.77|374.37|379.81|374.41|379.81|374.41|379.76|374.36|21
1641992530000|2022-01-12 13:02:10|379.82|374.42|379.84|374.44|379.84|374.44|379.79|374.39|15
1641992540000|2022-01-12 13:02:20|379.81|374.41|379.78|374.38|379.85|374.45|379.75|374.35|22
1641992550000|2022-01-12 13:02:30|379.77|374.37|379.74|374.34|379.8|374.4|379.72|374.32|26
1641992560000|2022-01-12 13:02:40|379.75|374.35|379.68|374.28|379.75|374.35|379.68|374.28|15
1641992570000|2022-01-12 13:02:50|379.67|374.27|379.67|374.27|379.7|374.3|379.64|374.24|10
1641992580000|2022-01-12 13:03:00|379.65|374.25|379.61|374.21|379.65|374.25|379.6|374.2|14
1641992590000|2022-01-12 13:03:10|379.63|374.23|379.59|374.19|379.64|374.24|379.59|374.19|12
1641992600000|2022-01-12 13:03:20|379.52|374.12|379.63|374.23|379.68|374.28|379.52|374.12|22
1641992610000|2022-01-12 13:03:30|379.67|374.27|379.69|374.29|379.73|374.33|379.67|374.27|15
1641992620000|2022-01-12 13:03:40|379.68|374.28|379.72|374.32|379.72|374.32|379.66|374.26|8
1641992630000|2022-01-12 13:03:50|379.69|374.29|379.75|374.35|379.75|374.35|379.68|374.28|4
1641992640000|2022-01-12 13:04:00|379.76|374.36|379.69|374.29|379.76|374.36|379.68|374.28|18
1641992650000|2022-01-12 13:04:10|379.7|374.3|379.69|374.29|379.71|374.31|379.66|374.26|13
1641992660000|2022-01-12 13:04:20|379.68|374.28|379.63|374.23|379.68|374.28|379.63|374.23|18
1641992670000|2022-01-12 13:04:30|379.62|374.22|379.65|374.25|379.65|374.25|379.61|374.21|13
1641992680000|2022-01-12 13:04:40|379.64|374.24|379.61|374.21|379.65|374.25|379.54|374.14|16
1641992690000|2022-01-12 13:04:50|379.62|374.22|379.8|374.4|379.84|374.44|379.61|374.21|16
1641992700000|2022-01-12 13:05:00|379.79|374.39|379.88|374.48|379.88|374.48|379.71|374.31|18
1641992710000|2022-01-12 13:05:10|379.89|374.49|379.85|374.45|379.92|374.52|379.82|374.42|18
1641992720000|2022-01-12 13:05:20|379.87|374.47|379.79|374.39|379.87|374.47|379.78|374.38|17
1641992730000|2022-01-12 13:05:30|379.78|374.38|379.91|374.51|379.91|374.51|379.75|374.35|25
1641992740000|2022-01-12 13:05:40|379.88|374.48|379.83|374.43|379.88|374.48|379.77|374.37|17
1641992750000|2022-01-12 13:05:50|379.84|374.44|379.79|374.39|379.86|374.46|379.79|374.39|10
1641992760000|2022-01-12 13:06:00|379.78|374.38|379.76|374.36|379.82|374.42|379.71|374.31|24
1641992770000|2022-01-12 13:06:10|379.75|374.35|379.65|374.25|379.75|374.35|379.65|374.25|12
1641992780000|2022-01-12 13:06:20|379.63|374.23|379.6|374.2|379.65|374.25|379.59|374.19|13
1641992790000|2022-01-12 13:06:30|379.55|374.15|379.33|373.93|379.55|374.15|379.33|373.93|11
1641992800000|2022-01-12 13:06:40|379.32|373.92|379.44|374.04|379.47|374.07|379.29|373.89|19
1641992810000|2022-01-12 13:06:50|379.45|374.05|379.35|373.95|379.47|374.07|379.32|373.92|15
1641992820000|2022-01-12 13:07:00|379.34|373.94|379.26|373.86|379.36|373.96|379.23|373.83|24
1641992830000|2022-01-12 13:07:10|379.25|373.85|379.33|373.93|379.39|373.99|379.24|373.84|24
1641992840000|2022-01-12 13:07:20|379.3|373.9|379.32|373.92|379.39|373.99|379.3|373.9|15
1641992850000|2022-01-12 13:07:30|379.3|373.9|379.23|373.83|379.32|373.92|379.21|373.81|14
1641992860000|2022-01-12 13:07:40|379.24|373.84|379.22|373.82|379.26|373.86|379.21|373.81|18
1641992870000|2022-01-12 13:07:50|379.21|373.81|379.24|373.84|379.24|373.84|379.2|373.8|16
1641992880000|2022-01-12 13:08:00|379.23|373.83|379.21|373.81|379.23|373.83|379.19|373.79|15
1641992890000|2022-01-12 13:08:10|379.2|373.8|379.2|373.8|379.21|373.81|379.17|373.77|15
1641992900000|2022-01-12 13:08:20|379.19|373.79|378.98|373.58|379.19|373.79|378.98|373.58|31
1641992910000|2022-01-12 13:08:30|379|373.6|378.99|373.59|379|373.6|378.93|373.53|24
1641992920000|2022-01-12 13:08:40|379.01|373.61|379.01|373.61|379.07|373.67|378.97|373.57|23
1641992930000|2022-01-12 13:08:50|379|373.6|379.03|373.63|379.05|373.65|379|373.6|13
1641992940000|2022-01-12 13:09:00|379.02|373.62|378.97|373.57|379.04|373.64|378.97|373.57|17
1641992950000|2022-01-12 13:09:10|378.91|373.51|378.97|373.57|379.01|373.61|378.91|373.51|20
1641992960000|2022-01-12 13:09:20|378.93|373.53|378.93|373.53|378.95|373.55|378.88|373.48|22
1641992970000|2022-01-12 13:09:30|378.92|373.52|378.83|373.43|378.92|373.52|378.81|373.41|24
1641992980000|2022-01-12 13:09:40|378.86|373.46|378.9|373.5|378.91|373.51|378.85|373.45|20
1641992990000|2022-01-12 13:09:50|378.89|373.49|378.93|373.53|378.97|373.57|378.85|373.45|28
1641993000000|2022-01-12 13:10:00|378.91|373.51|379.1|373.7|379.16|373.76|378.91|373.51|22
1641993010000|2022-01-12 13:10:10|379.16|373.76|379.04|373.64|379.16|373.76|379.02|373.62|20
1641993020000|2022-01-12 13:10:20|379.01|373.61|378.97|373.57|379.02|373.62|378.97|373.57|4
1641993030000|2022-01-12 13:10:30|378.92|373.52|379.05|373.65|379.05|373.65|378.9|373.5|24
1641993040000|2022-01-12 13:10:40|379.11|373.71|379.16|373.76|379.21|373.81|379.07|373.67|16
1641993050000|2022-01-12 13:10:50|379.17|373.77|379.17|373.77|379.2|373.8|379.17|373.77|11
1641993060000|2022-01-12 13:11:00|379.16|373.76|379.16|373.76|379.19|373.79|379.15|373.75|10
1641993070000|2022-01-12 13:11:10|379.17|373.77|379.17|373.77|379.18|373.78|379.15|373.75|10
1641993080000|2022-01-12 13:11:20|379.16|373.76|379.09|373.69|379.16|373.76|379.07|373.67|8
1641993090000|2022-01-12 13:11:30|379.1|373.7|379.05|373.65|379.1|373.7|379.04|373.64|6
1641993100000|2022-01-12 13:11:40|379.03|373.63|379|373.6|379.03|373.63|379|373.6|13
1641993110000|2022-01-12 13:11:50|378.95|373.55|379.01|373.61|379.01|373.61|378.94|373.54|13
1641993120000|2022-01-12 13:12:00|379.04|373.64|379.01|373.61|379.04|373.64|378.97|373.57|16
1641993130000|2022-01-12 13:12:10|379.02|373.62|379.03|373.63|379.03|373.63|379.02|373.62|2
1641993140000|2022-01-12 13:12:20|379.04|373.64|378.98|373.58|379.05|373.65|378.94|373.54|23
1641993150000|2022-01-12 13:12:30|378.95|373.55|378.85|373.45|378.96|373.56|378.85|373.45|12
1641993160000|2022-01-12 13:12:40|378.84|373.44|378.83|373.43|378.84|373.44|378.82|373.42|6
1641993170000|2022-01-12 13:12:50|378.84|373.44|378.91|373.51|378.93|373.53|378.83|373.43|17
1641993180000|2022-01-12 13:13:00|378.89|373.49|378.9|373.5|378.9|373.5|378.88|373.48|8
1641993190000|2022-01-12 13:13:10|378.88|373.48|378.82|373.42|378.89|373.49|378.82|373.42|20
1641993200000|2022-01-12 13:13:20|378.83|373.43|378.76|373.36|378.83|373.43|378.75|373.35|18
1641993210000|2022-01-12 13:13:30|378.78|373.38|378.76|373.36|378.78|373.38|378.75|373.35|21
1641993220000|2022-01-12 13:13:40|378.75|373.35|378.76|373.36|378.79|373.39|378.74|373.34|12
1641993230000|2022-01-12 13:13:50|378.75|373.35|378.8|373.4|378.8|373.4|378.75|373.35|4
1641993240000|2022-01-12 13:14:00|378.84|373.44|378.85|373.45|378.87|373.47|378.83|373.43|15
1641993250000|2022-01-12 13:14:10|378.86|373.46|378.81|373.41|378.87|373.47|378.81|373.41|6
1641993260000|2022-01-12 13:14:20|378.83|373.43|378.76|373.36|378.86|373.46|378.72|373.32|28
1641993270000|2022-01-12 13:14:30|378.77|373.37|378.81|373.41|378.84|373.44|378.77|373.37|17
1641993280000|2022-01-12 13:14:40|378.8|373.4|378.79|373.39|378.82|373.42|378.74|373.34|22
1641993290000|2022-01-12 13:14:50|378.78|373.38|378.72|373.32|378.78|373.38|378.71|373.31|14
1641993300000|2022-01-12 13:15:00|378.73|373.33|379.07|373.67|379.35|373.95|378.73|373.33|31
1641993310000|2022-01-12 13:15:10|379.06|373.66|379.04|373.64|379.07|373.67|378.97|373.57|25
1641993320000|2022-01-12 13:15:20|379.03|373.63|379.02|373.62|379.08|373.68|378.98|373.58|17
1641993330000|2022-01-12 13:15:30|379.03|373.63|379.01|373.61|379.05|373.65|378.99|373.59|14
1641993340000|2022-01-12 13:15:40|379.02|373.62|379.01|373.61|379.03|373.63|379.01|373.61|8
1641993350000|2022-01-12 13:15:50|379.03|373.63|378.91|373.51|379.03|373.63|378.9|373.5|15
1641993360000|2022-01-12 13:16:00|378.92|373.52|378.9|373.5|378.94|373.54|378.86|373.46|17
1641993370000|2022-01-12 13:16:10|378.87|373.47|378.9|373.5|378.93|373.53|378.86|373.46|16
1641993380000|2022-01-12 13:16:20|378.87|373.47|378.9|373.5|378.92|373.52|378.83|373.43|23
1641993390000|2022-01-12 13:16:30|378.91|373.51|378.81|373.41|378.91|373.51|378.77|373.37|26
1641993400000|2022-01-12 13:16:40|378.8|373.4|378.8|373.4|378.81|373.41|378.78|373.38|14
1641993410000|2022-01-12 13:16:50|378.81|373.41|378.81|373.41|378.81|373.41|378.77|373.37|14
1641993420000|2022-01-12 13:17:00|378.8|373.4|378.82|373.42|378.83|373.43|378.79|373.39|8
1641993430000|2022-01-12 13:17:10|378.81|373.41|378.93|373.53|378.93|373.53|378.81|373.41|8
1641993440000|2022-01-12 13:17:20|378.91|373.51|378.9|373.5|378.96|373.56|378.86|373.46|26
1641993450000|2022-01-12 13:17:30|378.89|373.49|378.93|373.53|378.96|373.56|378.88|373.48|15
1641993460000|2022-01-12 13:17:40|378.92|373.52|378.93|373.53|378.94|373.54|378.91|373.51|6
1641993470000|2022-01-12 13:17:50|378.95|373.55|378.93|373.53|378.95|373.55|378.93|373.53|2
1641993480000|2022-01-12 13:18:00|378.92|373.52|378.84|373.44|378.93|373.53|378.83|373.43|12
1641993490000|2022-01-12 13:18:10|378.82|373.42|378.83|373.43|378.86|373.46|378.81|373.41|7
1641993500000|2022-01-12 13:18:20|378.84|373.44|378.82|373.42|378.84|373.44|378.81|373.41|4
1641993510000|2022-01-12 13:18:30|378.81|373.41|378.84|373.44|378.84|373.44|378.8|373.4|6
1641993520000|2022-01-12 13:18:40|378.82|373.42|378.65|373.25|378.82|373.42|378.63|373.23|27
1641993530000|2022-01-12 13:18:50|378.66|373.26|378.66|373.26|378.68|373.28|378.61|373.21|20
1641993540000|2022-01-12 13:19:00|378.67|373.27|378.66|373.26|378.67|373.27|378.64|373.24|12
1641993550000|2022-01-12 13:19:10|378.65|373.25|378.7|373.3|378.7|373.3|378.63|373.23|13
1641993560000|2022-01-12 13:19:20|378.72|373.32|378.71|373.31|378.78|373.38|378.68|373.28|16
1641993570000|2022-01-12 13:19:30|378.7|373.3|378.72|373.32|378.72|373.32|378.64|373.24|11
1641993580000|2022-01-12 13:19:40|378.71|373.31|378.72|373.32|378.72|373.32|378.7|373.3|6
1641993590000|2022-01-12 13:19:50|378.71|373.31|378.73|373.33|378.75|373.35|378.71|373.31|9
1641993600000|2022-01-12 13:20:00|378.74|373.34|378.92|373.52|378.94|373.54|378.74|373.34|19
1641993610000|2022-01-12 13:20:10|378.93|373.53|378.93|373.53|378.95|373.55|378.91|373.51|16
1641993620000|2022-01-12 13:20:20|378.89|373.49|378.9|373.5|378.95|373.55|378.87|373.47|21
1641993630000|2022-01-12 13:20:30|378.87|373.47|378.97|373.57|378.99|373.59|378.87|373.47|23
1641993640000|2022-01-12 13:20:40|378.99|373.59|378.95|373.55|378.99|373.59|378.92|373.52|15
1641993650000|2022-01-12 13:20:50|378.94|373.54|378.95|373.55|378.97|373.57|378.9|373.5|19
1641993660000|2022-01-12 13:21:00|378.97|373.57|379.14|373.74|379.15|373.75|378.97|373.57|22
1641993670000|2022-01-12 13:21:10|379.13|373.73|379.31|373.91|379.31|373.91|379.12|373.72|23
1641993680000|2022-01-12 13:21:20|379.3|373.9|379.16|373.76|379.36|373.96|379.15|373.75|26
1641993690000|2022-01-12 13:21:30|379.15|373.75|379.12|373.72|379.18|373.78|379.12|373.72|17
1641993700000|2022-01-12 13:21:40|379.14|373.74|379.14|373.74|379.16|373.76|379.12|373.72|17
1641993710000|2022-01-12 13:21:50|379.15|373.75|379.14|373.74|379.17|373.77|379.13|373.73|14
1641993720000|2022-01-12 13:22:00|379.13|373.73|379.16|373.76|379.16|373.76|379.12|373.72|5
1641993730000|2022-01-12 13:22:10|379.15|373.75|378.95|373.55|379.15|373.75|378.95|373.55|10
1641993740000|2022-01-12 13:22:20|378.93|373.53|378.86|373.46|378.93|373.53|378.84|373.44|6
1641993750000|2022-01-12 13:22:30|378.87|373.47|378.93|373.53|378.93|373.53|378.86|373.46|13
1641993760000|2022-01-12 13:22:40|378.94|373.54|378.92|373.52|378.98|373.58|378.92|373.52|13
1641993770000|2022-01-12 13:22:50|378.91|373.51|378.84|373.44|378.91|373.51|378.83|373.43|14
1641993780000|2022-01-12 13:23:00|378.85|373.45|378.85|373.45|378.88|373.48|378.84|373.44|15
1641993790000|2022-01-12 13:23:10|378.86|373.46|378.87|373.47|378.89|373.49|378.86|373.46|11
1641993800000|2022-01-12 13:23:20|378.86|373.46|378.83|373.43|378.87|373.47|378.83|373.43|7
1641993810000|2022-01-12 13:23:30|378.82|373.42|378.8|373.4|378.82|373.42|378.78|373.38|6
1641993820000|2022-01-12 13:23:40|378.79|373.39|378.99|373.59|378.99|373.59|378.79|373.39|21
1641993830000|2022-01-12 13:23:50|378.98|373.58|379.04|373.64|379.09|373.69|378.97|373.57|25
1641993840000|2022-01-12 13:24:00|379.02|373.62|379|373.6|379.03|373.63|378.97|373.57|20
1641993850000|2022-01-12 13:24:10|378.99|373.59|379.01|373.61|379.01|373.61|378.99|373.59|7
1641993860000|2022-01-12 13:24:20|379.03|373.63|379.23|373.83|379.24|373.84|379.03|373.63|20
1641993870000|2022-01-12 13:24:30|379.22|373.82|379.27|373.87|379.34|373.94|379.21|373.81|14
1641993880000|2022-01-12 13:24:40|379.26|373.86|379.22|373.82|379.28|373.88|379.21|373.81|12
1641993890000|2022-01-12 13:24:50|379.16|373.76|379.1|373.7|379.17|373.77|379.08|373.68|19
1641993900000|2022-01-12 13:25:00|379.09|373.69|379.1|373.7|379.15|373.75|379.09|373.69|9
1641993910000|2022-01-12 13:25:10|379.12|373.72|379.12|373.72|379.12|373.72|379.1|373.7|11
1641993920000|2022-01-12 13:25:20|379.11|373.71|379.18|373.78|379.18|373.78|379.11|373.71|12
1641993930000|2022-01-12 13:25:30|379.21|373.81|379.28|373.88|379.28|373.88|379.21|373.81|15
1641993940000|2022-01-12 13:25:40|379.27|373.87|379.29|373.89|379.33|373.93|379.27|373.87|16
1641993950000|2022-01-12 13:25:50|379.28|373.88|379.27|373.87|379.31|373.91|379.24|373.84|26
1641993960000|2022-01-12 13:26:00|379.28|373.88|379.35|373.95|379.35|373.95|379.26|373.86|15
1641993970000|2022-01-12 13:26:10|379.29|373.89|379.3|373.9|379.36|373.96|379.29|373.89|17
1641993980000|2022-01-12 13:26:20|379.29|373.89|379.26|373.86|379.3|373.9|379.23|373.83|10
1641993990000|2022-01-12 13:26:30|379.27|373.87|379.28|373.88|379.28|373.88|379.26|373.86|4
1641994000000|2022-01-12 13:26:40|379.26|373.86|379.26|373.86|379.27|373.87|379.21|373.81|12
1641994010000|2022-01-12 13:26:50|379.27|373.87|379.27|373.87|379.29|373.89|379.26|373.86|18
1641994020000|2022-01-12 13:27:00|379.31|373.91|379.34|373.94|379.36|373.96|379.25|373.85|15
1641994030000|2022-01-12 13:27:10|379.33|373.93|379.36|373.96|379.36|373.96|379.28|373.88|17
1641994040000|2022-01-12 13:27:20|379.37|373.97|379.36|373.96|379.49|374.09|379.36|373.96|21
1641994050000|2022-01-12 13:27:30|379.37|373.97|379.36|373.96|379.4|374|379.34|373.94|15
1641994060000|2022-01-12 13:27:40|379.35|373.95|379.36|373.96|379.37|373.97|379.33|373.93|19
1641994070000|2022-01-12 13:27:50|379.37|373.97|379.36|373.96|379.37|373.97|379.33|373.93|12
1641994080000|2022-01-12 13:28:00|379.37|373.97|379.37|373.97|379.38|373.98|379.33|373.93|18
1641994090000|2022-01-12 13:28:10|379.34|373.94|379.36|373.96|379.36|373.96|379.33|373.93|11
1641994100000|2022-01-12 13:28:20|379.37|373.97|379.29|373.89|379.37|373.97|379.22|373.82|13
1641994110000|2022-01-12 13:28:30|379.28|373.88|379.16|373.76|379.28|373.88|379.11|373.71|19
1641994120000|2022-01-12 13:28:40|379.17|373.77|379.31|373.91|379.31|373.91|379.05|373.65|24
1641994130000|2022-01-12 13:28:50|379.38|373.98|379.45|374.05|379.46|374.06|379.35|373.95|23
1641994140000|2022-01-12 13:29:00|379.41|374.01|379.46|374.06|379.48|374.08|379.41|374.01|20
1641994150000|2022-01-12 13:29:10|379.47|374.07|379.31|373.91|379.47|374.07|379.29|373.89|17
1641994160000|2022-01-12 13:29:20|379.32|373.92|379.39|373.99|379.45|374.05|379.31|373.91|9
1641994170000|2022-01-12 13:29:30|379.4|374|379.45|374.05|379.49|374.09|379.4|374|22
1641994180000|2022-01-12 13:29:40|379.46|374.06|379.44|374.04|379.46|374.06|379.34|373.94|15
1641994190000|2022-01-12 13:29:50|379.45|374.05|379.42|374.02|379.51|374.11|379.41|374.01|21
1641994200000|2022-01-12 13:30:00|379.43|374.03|379.75|374.35|379.75|374.35|379.18|373.78|33
1641994210000|2022-01-12 13:30:10|379.79|374.39|380.68|375.28|380.68|375.28|379.79|374.39|37
1641994220000|2022-01-12 13:30:20|380.67|375.27|381.57|376.17|381.57|376.17|380.65|375.25|33
1641994230000|2022-01-12 13:30:30|381.59|376.19|381.54|376.14|382|376.6|381.5|376.1|33
1641994240000|2022-01-12 13:30:40|381.56|376.16|381.34|375.94|381.67|376.27|381.29|375.89|35
1641994250000|2022-01-12 13:30:50|381.26|375.86|380.75|375.35|381.26|375.86|380.75|375.35|28
1641994260000|2022-01-12 13:31:00|380.79|375.39|380.58|375.18|380.81|375.41|380.36|374.96|36
1641994270000|2022-01-12 13:31:10|380.55|375.15|380.41|375.01|380.65|375.25|380.41|375.01|27
1641994280000|2022-01-12 13:31:20|380.38|374.98|379.95|374.55|380.4|375|379.75|374.35|29
1641994290000|2022-01-12 13:31:30|380.01|374.61|380.45|375.05|380.48|375.08|380.01|374.61|29
1641994300000|2022-01-12 13:31:40|380.46|375.06|380.1|374.7|380.46|375.06|379.96|374.56|34
1641994310000|2022-01-12 13:31:50|380.12|374.72|380.78|375.38|380.9|375.5|380.12|374.72|36
1641994320000|2022-01-12 13:32:00|380.82|375.42|380.85|375.45|380.95|375.55|380.79|375.39|29
1641994330000|2022-01-12 13:32:10|380.86|375.46|380.97|375.57|381|375.6|380.84|375.44|22
1641994340000|2022-01-12 13:32:20|380.95|375.55|380.46|375.06|380.99|375.59|380.31|374.91|28
1641994350000|2022-01-12 13:32:30|380.47|375.07|380.35|374.95|380.64|375.24|380.35|374.95|25
1641994360000|2022-01-12 13:32:40|380.41|375.01|380.48|375.08|380.57|375.17|380.37|374.97|35
1641994370000|2022-01-12 13:32:50|380.46|375.06|380.44|375.04|380.54|375.14|380.39|374.99|25
1641994380000|2022-01-12 13:33:00|380.45|375.05|380.48|375.08|380.53|375.13|380.41|375.01|23
1641994390000|2022-01-12 13:33:10|380.49|375.09|380.43|375.03|380.53|375.13|380.43|375.03|22
1641994400000|2022-01-12 13:33:20|380.39|374.99|380.19|374.79|380.39|374.99|380.06|374.66|27
1641994410000|2022-01-12 13:33:30|380.17|374.77|380.22|374.82|380.25|374.85|380.08|374.68|30
1641994420000|2022-01-12 13:33:40|380.21|374.81|380.24|374.84|380.38|374.98|380.19|374.79|30
1641994430000|2022-01-12 13:33:50|380.23|374.83|380.35|374.95|380.35|374.95|380.11|374.71|34
1641994440000|2022-01-12 13:34:00|380.36|374.96|380.22|374.82|380.36|374.96|380.17|374.77|33
1641994450000|2022-01-12 13:34:10|380.23|374.83|380.4|375|380.45|375.05|380.22|374.82|30
1641994460000|2022-01-12 13:34:20|380.37|374.97|380.13|374.73|380.37|374.97|380.08|374.68|23
1641994470000|2022-01-12 13:34:30|380.14|374.74|380.26|374.86|380.26|374.86|380.14|374.74|14
1641994480000|2022-01-12 13:34:40|380.29|374.89|380.5|375.1|380.54|375.14|380.29|374.89|32
1641994490000|2022-01-12 13:34:50|380.53|375.13|380.11|374.71|380.57|375.17|380.11|374.71|33
1641994500000|2022-01-12 13:35:00|380.12|374.72|380.14|374.74|380.17|374.77|380.08|374.68|22
1641994510000|2022-01-12 13:35:10|380.13|374.73|380.18|374.78|380.24|374.84|380.1|374.7|31
1641994520000|2022-01-12 13:35:20|380.19|374.79|380.35|374.95|380.4|375|380.18|374.78|29
1641994530000|2022-01-12 13:35:30|380.4|375|380.49|375.09|380.51|375.11|380.38|374.98|20
1641994540000|2022-01-12 13:35:40|380.5|375.1|380.51|375.11|380.6|375.2|380.49|375.09|19
1641994550000|2022-01-12 13:35:50|380.53|375.13|380.82|375.42|380.82|375.42|380.53|375.13|24
1641994560000|2022-01-12 13:36:00|380.77|375.37|380.96|375.56|381.01|375.61|380.66|375.26|27
1641994570000|2022-01-12 13:36:10|381.02|375.62|381.01|375.61|381.03|375.63|380.77|375.37|37
1641994580000|2022-01-12 13:36:20|381.02|375.62|381.16|375.76|381.26|375.86|381.02|375.62|25
1641994590000|2022-01-12 13:36:30|381.15|375.75|381.11|375.71|381.16|375.76|381.02|375.62|26
1641994600000|2022-01-12 13:36:40|381.12|375.72|381.28|375.88|381.28|375.88|381.12|375.72|17
1641994610000|2022-01-12 13:36:50|381.3|375.9|381.26|375.86|381.3|375.9|381.24|375.84|17
1641994620000|2022-01-12 13:37:00|381.27|375.87|381.21|375.81|381.55|376.15|381.2|375.8|28
1641994630000|2022-01-12 13:37:10|381.22|375.82|381.63|376.23|381.63|376.23|381.16|375.76|31
1641994640000|2022-01-12 13:37:20|381.76|376.36|381.49|376.09|381.77|376.37|381.49|376.09|34
1641994650000|2022-01-12 13:37:30|381.51|376.11|381.67|376.27|381.74|376.34|381.41|376.01|36
1641994660000|2022-01-12 13:37:40|381.65|376.25|381.49|376.09|381.66|376.26|381.47|376.07|30
1641994670000|2022-01-12 13:37:50|381.56|376.16|381.61|376.21|381.73|376.33|381.56|376.16|21
1641994680000|2022-01-12 13:38:00|381.62|376.22|381.51|376.11|381.62|376.22|381.46|376.06|23
1641994690000|2022-01-12 13:38:10|381.5|376.1|381.56|376.16|381.64|376.24|381.46|376.06|30
1641994700000|2022-01-12 13:38:20|381.55|376.15|381.6|376.2|381.6|376.2|381.5|376.1|30
1641994710000|2022-01-12 13:38:30|381.56|376.16|381.76|376.36|381.82|376.42|381.56|376.16|30
1641994720000|2022-01-12 13:38:40|381.75|376.35|381.86|376.46|381.86|376.46|381.75|376.35|27
1641994730000|2022-01-12 13:38:50|381.83|376.43|381.84|376.44|381.89|376.49|381.8|376.4|27
1641994740000|2022-01-12 13:39:00|381.85|376.45|381.77|376.37|382|376.6|381.77|376.37|25
1641994750000|2022-01-12 13:39:10|381.76|376.36|381.59|376.19|381.79|376.39|381.56|376.16|34
1641994760000|2022-01-12 13:39:20|381.61|376.21|381.57|376.17|381.62|376.22|381.55|376.15|19
1641994770000|2022-01-12 13:39:30|381.54|376.14|381.52|376.12|381.54|376.14|381.47|376.07|16
1641994780000|2022-01-12 13:39:40|381.53|376.13|381.48|376.08|381.57|376.17|381.47|376.07|17
1641994790000|2022-01-12 13:39:50|381.47|376.07|381.45|376.05|381.54|376.14|381.45|376.05|17
1641994800000|2022-01-12 13:40:00|381.46|376.06|381.62|376.22|381.67|376.27|381.45|376.05|25
1641994810000|2022-01-12 13:40:10|381.61|376.21|381.74|376.34|381.75|376.35|381.6|376.2|29
1641994820000|2022-01-12 13:40:20|381.75|376.35|381.68|376.28|381.78|376.38|381.68|376.28|23
1641994830000|2022-01-12 13:40:30|381.71|376.31|381.74|376.34|381.77|376.37|381.71|376.31|13
1641994840000|2022-01-12 13:40:40|381.72|376.32|381.75|376.35|381.75|376.35|381.67|376.27|22
1641994850000|2022-01-12 13:40:50|381.74|376.34|381.83|376.43|381.83|376.43|381.73|376.33|17
1641994860000|2022-01-12 13:41:00|381.79|376.39|381.85|376.45|381.86|376.46|381.75|376.35|22
1641994870000|2022-01-12 13:41:10|381.86|376.46|381.95|376.55|382.04|376.64|381.86|376.46|19
1641994880000|2022-01-12 13:41:20|381.93|376.53|382.09|376.69|382.09|376.69|381.93|376.53|15
1641994890000|2022-01-12 13:41:30|382.06|376.66|381.92|376.52|382.09|376.69|381.92|376.52|23
1641994900000|2022-01-12 13:41:40|381.97|376.57|382.04|376.64|382.13|376.73|381.95|376.55|21
1641994910000|2022-01-12 13:41:50|382.02|376.62|382.04|376.64|382.11|376.71|381.98|376.58|26
1641994920000|2022-01-12 13:42:00|382.01|376.61|382.91|377.51|382.96|377.56|382|376.6|27
1641994930000|2022-01-12 13:42:10|382.89|377.49|382.68|377.28|382.95|377.55|382.65|377.25|32
1641994940000|2022-01-12 13:42:20|382.69|377.29|382.7|377.3|382.79|377.39|382.69|377.29|23
1641994950000|2022-01-12 13:42:30|382.69|377.29|382.54|377.14|382.7|377.3|382.49|377.09|24
1641994960000|2022-01-12 13:42:40|382.53|377.13|382.73|377.33|382.8|377.4|382.53|377.13|22
1641994970000|2022-01-12 13:42:50|382.75|377.35|382.86|377.46|382.86|377.46|382.74|377.34|19
1641994980000|2022-01-12 13:43:00|382.87|377.47|382.97|377.57|383.03|377.63|382.87|377.47|20
1641994990000|2022-01-12 13:43:10|382.96|377.56|382.95|377.55|382.97|377.57|382.94|377.54|15
1641995000000|2022-01-12 13:43:20|382.93|377.53|382.87|377.47|383.06|377.66|382.87|377.47|21
1641995010000|2022-01-12 13:43:30|382.83|377.43|382.92|377.52|383|377.6|382.82|377.42|29
1641995020000|2022-01-12 13:43:40|382.9|377.5|382.84|377.44|382.96|377.56|382.77|377.37|27
1641995030000|2022-01-12 13:43:50|382.82|377.42|382.79|377.39|382.84|377.44|382.79|377.39|13
1641995040000|2022-01-12 13:44:00|382.8|377.4|382.36|376.96|382.83|377.43|382.36|376.96|30
1641995050000|2022-01-12 13:44:10|382.35|376.95|382.34|376.94|382.44|377.04|382.33|376.93|28
1641995060000|2022-01-12 13:44:20|382.33|376.93|382.46|377.06|382.54|377.14|382.33|376.93|20
1641995070000|2022-01-12 13:44:30|382.48|377.08|382.44|377.04|382.5|377.1|382.33|376.93|25
1641995080000|2022-01-12 13:44:40|382.42|377.02|382.45|377.05|382.46|377.06|382.37|376.97|21
1641995090000|2022-01-12 13:44:50|382.46|377.06|382.53|377.13|382.55|377.15|382.4|377|30
1641995100000|2022-01-12 13:45:00|382.55|377.15|382.7|377.3|382.76|377.36|382.53|377.13|32
1641995110000|2022-01-12 13:45:10|382.64|377.24|382.43|377.03|382.68|377.28|382.43|377.03|32
1641995120000|2022-01-12 13:45:20|382.42|377.02|382.33|376.93|382.49|377.09|382.33|376.93|31
1641995130000|2022-01-12 13:45:30|382.4|377|382.31|376.91|382.42|377.02|382.24|376.84|28
1641995140000|2022-01-12 13:45:40|382.32|376.92|382.31|376.91|382.38|376.98|382.29|376.89|22
1641995150000|2022-01-12 13:45:50|382.32|376.92|382.37|376.97|382.38|376.98|382.32|376.92|12
1641995160000|2022-01-12 13:46:00|382.36|376.96|382.22|376.82|382.36|376.96|382.22|376.82|18
1641995170000|2022-01-12 13:46:10|382.21|376.81|382.23|376.83|382.24|376.84|382.21|376.81|10
1641995180000|2022-01-12 13:46:20|382.18|376.78|382.27|376.87|382.28|376.88|382.17|376.77|21
1641995190000|2022-01-12 13:46:30|382.26|376.86|382.26|376.86|382.29|376.89|382.25|376.85|16
1641995200000|2022-01-12 13:46:40|382.27|376.87|382.25|376.85|382.28|376.88|382.19|376.79|18
1641995210000|2022-01-12 13:46:50|382.24|376.84|382.3|376.9|382.33|376.93|382.2|376.8|19
1641995220000|2022-01-12 13:47:00|382.31|376.91|382.3|376.9|382.34|376.94|382.28|376.88|13
1641995230000|2022-01-12 13:47:10|382.31|376.91|382.38|376.98|382.44|377.04|382.31|376.91|20
1641995240000|2022-01-12 13:47:20|382.39|376.99|382.37|376.97|382.41|377.01|382.35|376.95|15
1641995250000|2022-01-12 13:47:30|382.36|376.96|382.42|377.02|382.42|377.02|382.36|376.96|6
1641995260000|2022-01-12 13:47:40|382.44|377.04|382.42|377.02|382.46|377.06|382.41|377.01|18
1641995270000|2022-01-12 13:47:50|382.4|377|382.41|377.01|382.44|377.04|382.4|377|5
1641995280000|2022-01-12 13:48:00|382.4|377|382.4|377|382.44|377.04|382.4|377|14
1641995290000|2022-01-12 13:48:10|382.39|376.99|382.48|377.08|382.48|377.08|382.36|376.96|12
1641995300000|2022-01-12 13:48:20|382.51|377.11|382.82|377.42|382.82|377.42|382.48|377.08|25
1641995310000|2022-01-12 13:48:30|382.85|377.45|383.05|377.65|383.05|377.65|382.84|377.44|20
1641995320000|2022-01-12 13:48:40|383.06|377.66|382.79|377.39|383.06|377.66|382.78|377.38|15
1641995330000|2022-01-12 13:48:50|382.83|377.43|383.02|377.62|383.02|377.62|382.79|377.39|21
1641995340000|2022-01-12 13:49:00|383.01|377.61|382.96|377.56|383.02|377.62|382.94|377.54|23
1641995350000|2022-01-12 13:49:10|382.95|377.55|383.06|377.66|383.06|377.66|382.86|377.46|26
1641995360000|2022-01-12 13:49:20|383.07|377.67|382.96|377.56|383.07|377.67|382.95|377.55|17
1641995370000|2022-01-12 13:49:30|382.95|377.55|382.96|377.56|382.98|377.58|382.95|377.55|9
1641995380000|2022-01-12 13:49:40|382.97|377.57|383.08|377.68|383.08|377.68|382.95|377.55|11
1641995390000|2022-01-12 13:49:50|383.06|377.66|383.03|377.63|383.11|377.71|383|377.6|15
1641995400000|2022-01-12 13:50:00|383.11|377.71|383.01|377.61|383.11|377.71|383|377.6|18
1641995410000|2022-01-12 13:50:10|383|377.6|382.82|377.42|383|377.6|382.82|377.42|19
1641995420000|2022-01-12 13:50:20|382.83|377.43|382.69|377.29|382.87|377.47|382.68|377.28|21
1641995430000|2022-01-12 13:50:30|382.67|377.27|382.72|377.32|382.73|377.33|382.66|377.26|10
1641995440000|2022-01-12 13:50:40|382.74|377.34|382.74|377.34|382.77|377.37|382.68|377.28|15
1641995450000|2022-01-12 13:50:50|382.73|377.33|382.66|377.26|382.76|377.36|382.63|377.23|18
1641995460000|2022-01-12 13:51:00|382.64|377.24|382.74|377.34|382.74|377.34|382.64|377.24|16
1641995470000|2022-01-12 13:51:10|382.76|377.36|382.83|377.43|382.86|377.46|382.76|377.36|9
1641995480000|2022-01-12 13:51:20|382.82|377.42|382.79|377.39|382.83|377.43|382.77|377.37|22
1641995490000|2022-01-12 13:51:30|382.8|377.4|382.85|377.45|382.86|377.46|382.76|377.36|18
1641995500000|2022-01-12 13:51:40|382.84|377.44|382.7|377.3|382.84|377.44|382.7|377.3|19
1641995510000|2022-01-12 13:51:50|382.69|377.29|382.63|377.23|382.69|377.29|382.62|377.22|19
1641995520000|2022-01-12 13:52:00|382.62|377.22|382.65|377.25|382.65|377.25|382.62|377.22|10
1641995530000|2022-01-12 13:52:10|382.63|377.23|382.67|377.27|382.8|377.4|382.63|377.23|15
1641995540000|2022-01-12 13:52:20|382.71|377.31|382.87|377.47|382.87|377.47|382.71|377.31|18
1641995550000|2022-01-12 13:52:30|382.88|377.48|382.89|377.49|382.92|377.52|382.85|377.45|17
1641995560000|2022-01-12 13:52:40|382.9|377.5|382.95|377.55|382.95|377.55|382.85|377.45|24
1641995570000|2022-01-12 13:52:50|382.94|377.54|382.94|377.54|382.96|377.56|382.86|377.46|17
1641995580000|2022-01-12 13:53:00|382.92|377.52|382.81|377.41|382.92|377.52|382.7|377.3|28
1641995590000|2022-01-12 13:53:10|382.85|377.45|382.93|377.53|382.93|377.53|382.85|377.45|25
1641995600000|2022-01-12 13:53:20|382.92|377.52|383.09|377.69|383.1|377.7|382.92|377.52|16
1641995610000|2022-01-12 13:53:30|383.08|377.68|383.16|377.76|383.16|377.76|383.07|377.67|11
1641995620000|2022-01-12 13:53:40|383.17|377.77|383.12|377.72|383.17|377.77|383.11|377.71|16
1641995630000|2022-01-12 13:53:50|383.14|377.74|383.13|377.73|383.16|377.76|383.13|377.73|11
1641995640000|2022-01-12 13:54:00|383.12|377.72|383.16|377.76|383.16|377.76|383.12|377.72|14
1641995650000|2022-01-12 13:54:10|383.17|377.77|383.2|377.8|383.2|377.8|383.17|377.77|3
1641995660000|2022-01-12 13:54:20|383.22|377.82|383.22|377.82|383.3|377.9|383.2|377.8|24
1641995670000|2022-01-12 13:54:30|383.2|377.8|383.22|377.82|383.26|377.86|383.2|377.8|20
1641995680000|2022-01-12 13:54:40|383.23|377.83|383.55|378.15|383.55|378.15|383.23|377.83|11
1641995690000|2022-01-12 13:54:50|383.58|378.18|383.85|378.45|383.86|378.46|383.43|378.03|26
1641995700000|2022-01-12 13:55:00|383.81|378.41|383.53|378.13|383.87|378.47|383.47|378.07|34
1641995710000|2022-01-12 13:55:10|383.59|378.19|383.67|378.27|383.74|378.34|383.56|378.16|22
1641995720000|2022-01-12 13:55:20|383.66|378.26|383.49|378.09|383.66|378.26|383.48|378.08|17
1641995730000|2022-01-12 13:55:30|383.52|378.12|383.51|378.11|383.57|378.17|383.48|378.08|29
1641995740000|2022-01-12 13:55:40|383.53|378.13|383.47|378.07|383.59|378.19|383.45|378.05|25
1641995750000|2022-01-12 13:55:50|383.46|378.06|383.46|378.06|383.49|378.09|383.43|378.03|19
1641995760000|2022-01-12 13:56:00|383.47|378.07|383.45|378.05|383.47|378.07|383.44|378.04|9
1641995770000|2022-01-12 13:56:10|383.44|378.04|383.36|377.96|383.44|378.04|383.36|377.96|16
1641995780000|2022-01-12 13:56:20|383.29|377.89|383.23|377.83|383.36|377.96|383.19|377.79|26
1641995790000|2022-01-12 13:56:30|383.27|377.87|383.27|377.87|383.31|377.91|383.21|377.81|19
1641995800000|2022-01-12 13:56:40|383.25|377.85|383.29|377.89|383.31|377.91|383.25|377.85|15
1641995810000|2022-01-12 13:56:50|383.28|377.88|383.25|377.85|383.29|377.89|383.23|377.83|8
1641995820000|2022-01-12 13:57:00|383.27|377.87|383.25|377.85|383.29|377.89|383.24|377.84|18
1641995830000|2022-01-12 13:57:10|383.24|377.84|383.16|377.76|383.29|377.89|383.13|377.73|29
1641995840000|2022-01-12 13:57:20|383.17|377.77|383.17|377.77|383.23|377.83|383.17|377.77|13
1641995850000|2022-01-12 13:57:30|383.16|377.76|383.24|377.84|383.24|377.84|383.01|377.61|23
1641995860000|2022-01-12 13:57:40|383.23|377.83|383.17|377.77|383.24|377.84|383.16|377.76|13
1641995870000|2022-01-12 13:57:50|383.15|377.75|382.86|377.46|383.15|377.75|382.79|377.39|27
1641995880000|2022-01-12 13:58:00|382.8|377.4|382.95|377.55|383.03|377.63|382.8|377.4|26
1641995890000|2022-01-12 13:58:10|382.96|377.56|382.99|377.59|383.05|377.65|382.96|377.56|19
1641995900000|2022-01-12 13:58:20|383|377.6|382.99|377.59|383.03|377.63|382.99|377.59|9
1641995910000|2022-01-12 13:58:30|383.01|377.61|383.01|377.61|383.04|377.64|382.99|377.59|13
1641995920000|2022-01-12 13:58:40|383.02|377.62|383.09|377.69|383.13|377.73|383.02|377.62|14
1641995930000|2022-01-12 13:58:50|383.1|377.7|383.18|377.78|383.25|377.85|383.1|377.7|19
1641995940000|2022-01-12 13:59:00|383.19|377.79|383.2|377.8|383.21|377.81|383.18|377.78|10
1641995950000|2022-01-12 13:59:10|383.21|377.81|383.46|378.06|383.54|378.14|383.21|377.81|21
1641995960000|2022-01-12 13:59:20|383.48|378.08|383.46|378.06|383.53|378.13|383.39|377.99|12
1641995970000|2022-01-12 13:59:30|383.48|378.08|383.44|378.04|383.48|378.08|383.4|378|18
1641995980000|2022-01-12 13:59:40|383.46|378.06|383.44|378.04|383.47|378.07|383.44|378.04|6
1641995990000|2022-01-12 13:59:50|383.46|378.06|383.45|378.05|383.5|378.1|383.45|378.05|4
1641996000000|2022-01-12 14:00:00|383.46|378.06|383.69|378.29|383.74|378.34|383.46|378.06|23
1641996010000|2022-01-12 14:00:10|383.66|378.26|383.62|378.22|383.72|378.32|383.56|378.16|21
1641996020000|2022-01-12 14:00:20|383.63|378.23|383.4|378|383.66|378.26|383.32|377.92|33
1641996030000|2022-01-12 14:00:30|383.34|377.94|383.33|377.93|383.35|377.95|383.27|377.87|27
1641996040000|2022-01-12 14:00:40|383.34|377.94|383.29|377.89|383.35|377.95|383.12|377.72|28
1641996050000|2022-01-12 14:00:50|383.28|377.88|383.28|377.88|383.34|377.94|383.17|377.77|30
1641996060000|2022-01-12 14:01:00|383.39|377.99|383.17|377.77|383.42|378.02|383.17|377.77|26
1641996070000|2022-01-12 14:01:10|383.16|377.76|383.17|377.77|383.17|377.77|383.1|377.7|21
1641996080000|2022-01-12 14:01:20|383.16|377.76|383.17|377.77|383.23|377.83|383.16|377.76|14
1641996090000|2022-01-12 14:01:30|383.18|377.78|383.09|377.69|383.18|377.78|383.08|377.68|15
1641996100000|2022-01-12 14:01:40|383.08|377.68|383.15|377.75|383.16|377.76|383.08|377.68|18
1641996110000|2022-01-12 14:01:50|383.16|377.76|383.08|377.68|383.17|377.77|382.96|377.56|21
1641996120000|2022-01-12 14:02:00|383.07|377.67|383.11|377.71|383.19|377.79|383.05|377.65|20
1641996130000|2022-01-12 14:02:10|383.12|377.72|383.17|377.77|383.17|377.77|383.12|377.72|25
1641996140000|2022-01-12 14:02:20|383.18|377.78|383.27|377.87|383.35|377.95|383.15|377.75|27
1641996150000|2022-01-12 14:02:30|383.28|377.88|383.34|377.94|383.34|377.94|383.25|377.85|10
1641996160000|2022-01-12 14:02:40|383.37|377.97|383.27|377.87|383.51|378.11|383.27|377.87|24
1641996170000|2022-01-12 14:02:50|383.23|377.83|383.24|377.84|383.24|377.84|383.21|377.81|9
1641996180000|2022-01-12 14:03:00|383.22|377.82|383.15|377.75|383.23|377.83|383.1|377.7|20
1641996190000|2022-01-12 14:03:10|383.18|377.78|383.09|377.69|383.2|377.8|383.07|377.67|23
1641996200000|2022-01-12 14:03:20|383.1|377.7|382.98|377.58|383.1|377.7|382.95|377.55|14
1641996210000|2022-01-12 14:03:30|382.97|377.57|382.75|377.35|382.97|377.57|382.75|377.35|28
1641996220000|2022-01-12 14:03:40|382.74|377.34|382.75|377.35|382.77|377.37|382.67|377.27|26
1641996230000|2022-01-12 14:03:50|382.74|377.34|382.72|377.32|382.76|377.36|382.7|377.3|27
1641996240000|2022-01-12 14:04:00|382.71|377.31|382.8|377.4|382.8|377.4|382.68|377.28|19
1641996250000|2022-01-12 14:04:10|382.81|377.41|382.72|377.32|382.81|377.41|382.69|377.29|22
1641996260000|2022-01-12 14:04:20|382.71|377.31|382.65|377.25|382.72|377.32|382.65|377.25|17
1641996270000|2022-01-12 14:04:30|382.67|377.27|382.68|377.28|382.73|377.33|382.65|377.25|22
1641996280000|2022-01-12 14:04:40|382.67|377.27|382.68|377.28|382.68|377.28|382.65|377.25|8
1641996290000|2022-01-12 14:04:50|382.67|377.27|382.62|377.22|382.67|377.27|382.62|377.22|10
1641996300000|2022-01-12 14:05:00|382.63|377.23|382.72|377.32|382.72|377.32|382.61|377.21|10
1641996310000|2022-01-12 14:05:10|382.7|377.3|382.63|377.23|382.7|377.3|382.63|377.23|15
1641996320000|2022-01-12 14:05:20|382.64|377.24|382.61|377.21|382.64|377.24|382.58|377.18|17
1641996330000|2022-01-12 14:05:30|382.62|377.22|382.65|377.25|382.65|377.25|382.6|377.2|14
1641996340000|2022-01-12 14:05:40|382.66|377.26|382.63|377.23|382.66|377.26|382.6|377.2|21
1641996350000|2022-01-12 14:05:50|382.62|377.22|382.64|377.24|382.65|377.25|382.61|377.21|14
1641996360000|2022-01-12 14:06:00|382.63|377.23|382.55|377.15|382.63|377.23|382.55|377.15|18
1641996370000|2022-01-12 14:06:10|382.54|377.14|382.5|377.1|382.55|377.15|382.5|377.1|5
1641996380000|2022-01-12 14:06:20|382.51|377.11|382.55|377.15|382.56|377.16|382.5|377.1|15
1641996390000|2022-01-12 14:06:30|382.54|377.14|382.36|376.96|382.54|377.14|382.36|376.96|16
1641996400000|2022-01-12 14:06:40|382.38|376.98|382.38|376.98|382.42|377.02|382.36|376.96|7
1641996410000|2022-01-12 14:06:50|382.37|376.97|382.21|376.81|382.37|376.97|382.06|376.66|31
1641996420000|2022-01-12 14:07:00|382.2|376.8|382.17|376.77|382.21|376.81|382.16|376.76|18
1641996430000|2022-01-12 14:07:10|382.19|376.79|382.28|376.88|382.31|376.91|382.18|376.78|15
1641996440000|2022-01-12 14:07:20|382.27|376.87|382.18|376.78|382.29|376.89|382.17|376.77|18
1641996450000|2022-01-12 14:07:30|382.19|376.79|382.34|376.94|382.45|377.05|382.19|376.79|27
1641996460000|2022-01-12 14:07:40|382.35|376.95|382.26|376.86|382.44|377.04|382.25|376.85|26
1641996470000|2022-01-12 14:07:50|382.32|376.92|382.25|376.85|382.32|376.92|382.23|376.83|17
1641996480000|2022-01-12 14:08:00|382.24|376.84|382.37|376.97|382.48|377.08|382.24|376.84|22
1641996490000|2022-01-12 14:08:10|382.35|376.95|382.33|376.93|382.39|376.99|382.27|376.87|23
1641996500000|2022-01-12 14:08:20|382.3|376.9|382.44|377.04|382.45|377.05|382.28|376.88|22
1641996510000|2022-01-12 14:08:30|382.43|377.03|382.33|376.93|382.45|377.05|382.29|376.89|22
1641996520000|2022-01-12 14:08:40|382.32|376.92|382.32|376.92|382.32|376.92|382.27|376.87|15
1641996530000|2022-01-12 14:08:50|382.31|376.91|382.36|376.96|382.36|376.96|382.3|376.9|9
1641996540000|2022-01-12 14:09:00|382.37|376.97|382.35|376.95|382.37|376.97|382.35|376.95|4
1641996550000|2022-01-12 14:09:10|382.36|376.96|382.61|377.21|382.64|377.24|382.32|376.92|27
1641996560000|2022-01-12 14:09:20|382.6|377.2|382.66|377.26|382.69|377.29|382.56|377.16|27
1641996570000|2022-01-12 14:09:30|382.68|377.28|382.76|377.36|382.77|377.37|382.68|377.28|13
1641996580000|2022-01-12 14:09:40|382.73|377.33|382.63|377.23|382.73|377.33|382.57|377.17|19
1641996590000|2022-01-12 14:09:50|382.61|377.21|382.63|377.23|382.63|377.23|382.55|377.15|16
1641996600000|2022-01-12 14:10:00|382.64|377.24|382.63|377.23|382.64|377.24|382.6|377.2|18
1641996610000|2022-01-12 14:10:10|382.64|377.24|382.67|377.27|382.76|377.36|382.64|377.24|9
1641996620000|2022-01-12 14:10:20|382.66|377.26|382.65|377.25|382.66|377.26|382.65|377.25|8
1641996630000|2022-01-12 14:10:30|382.66|377.26|382.65|377.25|382.67|377.27|382.64|377.24|8
1641996640000|2022-01-12 14:10:40|382.64|377.24|382.59|377.19|382.68|377.28|382.59|377.19|12
1641996650000|2022-01-12 14:10:50|382.6|377.2|382.61|377.21|382.63|377.23|382.59|377.19|18
1641996660000|2022-01-12 14:11:00|382.63|377.23|382.53|377.13|382.63|377.23|382.52|377.12|20
1641996670000|2022-01-12 14:11:10|382.54|377.14|382.41|377.01|382.54|377.14|382.41|377.01|18
1641996680000|2022-01-12 14:11:20|382.4|377|382.47|377.07|382.47|377.07|382.4|377|14
1641996690000|2022-01-12 14:11:30|382.46|377.06|382.51|377.11|382.51|377.11|382.4|377|21
1641996700000|2022-01-12 14:11:40|382.46|377.06|382.53|377.13|382.53|377.13|382.45|377.05|15
1641996710000|2022-01-12 14:11:50|382.52|377.12|382.44|377.04|382.53|377.13|382.42|377.02|15
1641996720000|2022-01-12 14:12:00|382.43|377.03|382.37|376.97|382.43|377.03|382.37|376.97|12
1641996730000|2022-01-12 14:12:10|382.36|376.96|382.38|376.98|382.4|377|382.36|376.96|10
1641996740000|2022-01-12 14:12:20|382.37|376.97|382.36|376.96|382.37|376.97|382.36|376.96|4
1641996750000|2022-01-12 14:12:30|382.35|376.95|382.35|376.95|382.39|376.99|382.35|376.95|20
1641996760000|2022-01-12 14:12:40|382.36|376.96|382.35|376.95|382.36|376.96|382.35|376.95|2
1641996770000|2022-01-12 14:12:50|382.34|376.94|382.25|376.85|382.35|376.95|382.25|376.85|13
1641996780000|2022-01-12 14:13:00|382.24|376.84|382.24|376.84|382.25|376.85|382.24|376.84|3
1641996790000|2022-01-12 14:13:10|382.26|376.86|382.24|376.84|382.26|376.86|382.21|376.81|12
1641996800000|2022-01-12 14:13:20|382.23|376.83|382.24|376.84|382.25|376.85|382.23|376.83|6
1641996810000|2022-01-12 14:13:30|382.25|376.85|382.17|376.77|382.25|376.85|382.12|376.72|16
1641996820000|2022-01-12 14:13:40|382.16|376.76|382.12|376.72|382.17|376.77|382.1|376.7|7
1641996830000|2022-01-12 14:13:50|382.11|376.71|381.94|376.54|382.12|376.72|381.94|376.54|23
1641996840000|2022-01-12 14:14:00|381.9|376.5|382.16|376.76|382.17|376.77|381.9|376.5|32
1641996850000|2022-01-12 14:14:10|382.17|376.77|382.31|376.91|382.39|376.99|382.14|376.74|25
1641996860000|2022-01-12 14:14:20|382.29|376.89|382.28|376.88|382.33|376.93|382.28|376.88|17
1641996870000|2022-01-12 14:14:30|382.31|376.91|382.37|376.97|382.39|376.99|382.28|376.88|21
1641996880000|2022-01-12 14:14:40|382.35|376.95|382.35|376.95|382.37|376.97|382.35|376.95|14
1641996890000|2022-01-12 14:14:50|382.36|376.96|382.36|376.96|382.37|376.97|382.35|376.95|6
1641996900000|2022-01-12 14:15:00|382.35|376.95|382.35|376.95|382.38|376.98|382.35|376.95|14
1641996910000|2022-01-12 14:15:10|382.36|376.96|382.58|377.18|382.6|377.2|382.36|376.96|16
1641996920000|2022-01-12 14:15:20|382.59|377.19|382.53|377.13|382.59|377.19|382.53|377.13|9
1641996930000|2022-01-12 14:15:30|382.54|377.14|382.55|377.15|382.56|377.16|382.46|377.06|18
1641996940000|2022-01-12 14:15:40|382.54|377.14|382.6|377.2|382.6|377.2|382.53|377.13|8
1641996950000|2022-01-12 14:15:50|382.59|377.19|382.6|377.2|382.6|377.2|382.57|377.17|18
1641996960000|2022-01-12 14:16:00|382.59|377.19|382.54|377.14|382.64|377.24|382.54|377.14|17
1641996970000|2022-01-12 14:16:10|382.53|377.13|382.56|377.16|382.57|377.17|382.53|377.13|12
1641996980000|2022-01-12 14:16:20|382.55|377.15|382.53|377.13|382.55|377.15|382.5|377.1|12
1641996990000|2022-01-12 14:16:30|382.51|377.11|382.58|377.18|382.61|377.21|382.5|377.1|22
1641997000000|2022-01-12 14:16:40|382.57|377.17|382.53|377.13|382.57|377.17|382.52|377.12|12
1641997010000|2022-01-12 14:16:50|382.52|377.12|382.58|377.18|382.63|377.23|382.52|377.12|18
1641997020000|2022-01-12 14:17:00|382.61|377.21|382.75|377.35|382.83|377.43|382.61|377.21|25
1641997030000|2022-01-12 14:17:10|382.76|377.36|382.78|377.38|382.84|377.44|382.76|377.36|20
1641997040000|2022-01-12 14:17:20|382.81|377.41|382.83|377.43|382.86|377.46|382.81|377.41|14
1641997050000|2022-01-12 14:17:30|382.82|377.42|383|377.6|383.06|377.66|382.82|377.42|28
1641997060000|2022-01-12 14:17:40|382.99|377.59|383.08|377.68|383.08|377.68|382.98|377.58|17
1641997070000|2022-01-12 14:17:50|383.07|377.67|383.06|377.66|383.09|377.69|383.03|377.63|20
1641997080000|2022-01-12 14:18:00|383.07|377.67|383.09|377.69|383.13|377.73|383.04|377.64|21
1641997090000|2022-01-12 14:18:10|383.07|377.67|383.3|377.9|383.3|377.9|383.06|377.66|23
1641997100000|2022-01-12 14:18:20|383.31|377.91|383.31|377.91|383.34|377.94|383.3|377.9|12
1641997110000|2022-01-12 14:18:30|383.32|377.92|383.36|377.96|383.43|378.03|383.31|377.91|20
1641997120000|2022-01-12 14:18:40|383.35|377.95|383.4|378|383.42|378.02|383.35|377.95|11
1641997130000|2022-01-12 14:18:50|383.41|378.01|383.37|377.97|383.41|378.01|383.35|377.95|12
1641997140000|2022-01-12 14:19:00|383.38|377.98|383.48|378.08|383.48|378.08|383.38|377.98|15
1641997150000|2022-01-12 14:19:10|383.49|378.09|383.49|378.09|383.51|378.11|383.45|378.05|20
1641997160000|2022-01-12 14:19:20|383.48|378.08|383.49|378.09|383.51|378.11|383.47|378.07|13
1641997170000|2022-01-12 14:19:30|383.48|378.08|383.26|377.86|383.5|378.1|383.26|377.86|15
1641997180000|2022-01-12 14:19:40|383.27|377.87|383.16|377.76|383.27|377.87|383.16|377.76|16
1641997190000|2022-01-12 14:19:50|383.17|377.77|383.21|377.81|383.22|377.82|383.16|377.76|7
1641997200000|2022-01-12 14:20:00|383.19|377.79|383.18|377.78|383.19|377.79|383.16|377.76|9
1641997210000|2022-01-12 14:20:10|383.17|377.77|383.08|377.68|383.17|377.77|383.08|377.68|14
1641997220000|2022-01-12 14:20:20|383.09|377.69|383.18|377.78|383.2|377.8|383.09|377.69|19
1641997230000|2022-01-12 14:20:30|383.15|377.75|383.28|377.88|383.29|377.89|383.15|377.75|17
1641997240000|2022-01-12 14:20:40|383.26|377.86|383.23|377.83|383.29|377.89|383.17|377.77|24
1641997250000|2022-01-12 14:20:50|383.22|377.82|383.3|377.9|383.32|377.92|383.22|377.82|15
1641997260000|2022-01-12 14:21:00|383.31|377.91|383.33|377.93|383.35|377.95|383.31|377.91|14
1641997270000|2022-01-12 14:21:10|383.38|377.98|383.41|378.01|383.45|378.05|383.32|377.92|20
1641997280000|2022-01-12 14:21:20|383.44|378.04|383.38|377.98|383.44|378.04|383.37|377.97|20
1641997290000|2022-01-12 14:21:30|383.37|377.97|383.37|377.97|383.41|378.01|383.35|377.95|22
1641997300000|2022-01-12 14:21:40|383.38|377.98|383.29|377.89|383.41|378.01|383.22|377.82|26
1641997310000|2022-01-12 14:21:50|383.28|377.88|383.23|377.83|383.28|377.88|383.23|377.83|20
1641997320000|2022-01-12 14:22:00|383.24|377.84|383.23|377.83|383.26|377.86|383.21|377.81|16
1641997330000|2022-01-12 14:22:10|383.24|377.84|383.22|377.82|383.25|377.85|383.22|377.82|12
1641997340000|2022-01-12 14:22:20|383.23|377.83|383.25|377.85|383.28|377.88|383.2|377.8|22
1641997350000|2022-01-12 14:22:30|383.27|377.87|383.5|378.1|383.51|378.11|383.27|377.87|23
1641997360000|2022-01-12 14:22:40|383.49|378.09|383.49|378.09|383.49|378.09|383.44|378.04|18
1641997370000|2022-01-12 14:22:50|383.54|378.14|383.41|378.01|383.54|378.14|383.41|378.01|27
1641997380000|2022-01-12 14:23:00|383.42|378.02|383.55|378.15|383.55|378.15|383.42|378.02|14
1641997390000|2022-01-12 14:23:10|383.56|378.16|383.84|378.44|383.88|378.48|383.55|378.15|17
1641997400000|2022-01-12 14:23:20|383.75|378.35|383.89|378.49|383.97|378.57|383.75|378.35|22
1641997410000|2022-01-12 14:23:30|383.83|378.43|383.88|378.48|383.9|378.5|383.81|378.41|21
1641997420000|2022-01-12 14:23:40|383.87|378.47|383.83|378.43|383.89|378.49|383.83|378.43|9
1641997430000|2022-01-12 14:23:50|383.78|378.38|383.82|378.42|383.83|378.43|383.76|378.36|21
1641997440000|2022-01-12 14:24:00|383.84|378.44|383.68|378.28|383.87|378.47|383.63|378.23|25
1641997450000|2022-01-12 14:24:10|383.67|378.27|383.72|378.32|383.72|378.32|383.67|378.27|17
1641997460000|2022-01-12 14:24:20|383.69|378.29|383.65|378.25|383.7|378.3|383.64|378.24|11
1641997470000|2022-01-12 14:24:30|383.64|378.24|383.71|378.31|383.71|378.31|383.62|378.22|12
1641997480000|2022-01-12 14:24:40|383.7|378.3|383.72|378.32|383.73|378.33|383.68|378.28|19
1641997490000|2022-01-12 14:24:50|383.7|378.3|383.74|378.34|383.77|378.37|383.7|378.3|17
1641997500000|2022-01-12 14:25:00|383.72|378.32|383.79|378.39|383.81|378.41|383.72|378.32|27
1641997510000|2022-01-12 14:25:10|383.8|378.4|383.78|378.38|383.87|378.47|383.78|378.38|23
1641997520000|2022-01-12 14:25:20|383.79|378.39|383.76|378.36|383.79|378.39|383.75|378.35|12
1641997530000|2022-01-12 14:25:30|383.77|378.37|383.77|378.37|383.79|378.39|383.76|378.36|5
1641997540000|2022-01-12 14:25:40|383.78|378.38|383.77|378.37|383.79|378.39|383.72|378.32|17
1641997550000|2022-01-12 14:25:50|383.76|378.36|383.77|378.37|383.81|378.41|383.76|378.36|17
1641997560000|2022-01-12 14:26:00|383.76|378.36|383.75|378.35|383.78|378.38|383.75|378.35|13
1641997570000|2022-01-12 14:26:10|383.77|378.37|383.73|378.33|383.77|378.37|383.71|378.31|12
1641997580000|2022-01-12 14:26:20|383.74|378.34|383.66|378.26|383.74|378.34|383.66|378.26|6
1641997590000|2022-01-12 14:26:30|383.65|378.25|383.69|378.29|383.71|378.31|383.63|378.23|16
1641997600000|2022-01-12 14:26:40|383.7|378.3|383.7|378.3|383.72|378.32|383.67|378.27|20
1641997610000|2022-01-12 14:26:50|383.73|378.33|383.69|378.29|383.74|378.34|383.67|378.27|20
1641997620000|2022-01-12 14:27:00|383.7|378.3|383.65|378.25|383.7|378.3|383.65|378.25|5
1641997630000|2022-01-12 14:27:10|383.66|378.26|383.68|378.28|383.71|378.31|383.65|378.25|12
1641997640000|2022-01-12 14:27:20|383.67|378.27|383.71|378.31|383.73|378.33|383.67|378.27|23
1641997650000|2022-01-12 14:27:30|383.68|378.28|383.69|378.29|383.7|378.3|383.66|378.26|12
1641997660000|2022-01-12 14:27:40|383.68|378.28|383.66|378.26|383.71|378.31|383.63|378.23|11
1641997670000|2022-01-12 14:27:50|383.63|378.23|383.79|378.39|383.79|378.39|383.62|378.22|23
1641997680000|2022-01-12 14:28:00|383.78|378.38|383.91|378.51|383.93|378.53|383.77|378.37|22
1641997690000|2022-01-12 14:28:10|383.92|378.52|383.92|378.52|383.94|378.54|383.86|378.46|25
1641997700000|2022-01-12 14:28:20|383.93|378.53|383.96|378.56|383.98|378.58|383.93|378.53|14
1641997710000|2022-01-12 14:28:30|383.95|378.55|383.86|378.46|383.97|378.57|383.85|378.45|27
1641997720000|2022-01-12 14:28:40|383.8|378.4|383.88|378.48|383.89|378.49|383.79|378.39|22
1641997730000|2022-01-12 14:28:50|383.87|378.47|383.86|378.46|383.88|378.48|383.85|378.45|10
1641997740000|2022-01-12 14:29:00|383.85|378.45|383.75|378.35|383.87|378.47|383.75|378.35|18
1641997750000|2022-01-12 14:29:10|383.74|378.34|383.92|378.52|383.92|378.52|383.74|378.34|21
1641997760000|2022-01-12 14:29:20|383.91|378.51|383.96|378.56|383.98|378.58|383.88|378.48|22
1641997770000|2022-01-12 14:29:30|383.93|378.53|383.95|378.55|383.96|378.56|383.92|378.52|17
1641997780000|2022-01-12 14:29:40|383.94|378.54|383.86|378.46|384|378.6|383.86|378.46|23
1641997790000|2022-01-12 14:29:50|383.85|378.45|383.87|378.47|383.89|378.49|383.85|378.45|12
1641997800000|2022-01-12 14:30:00|383.88|378.48|384.02|378.62|384.02|378.62|383.88|378.48|20
1641997810000|2022-01-12 14:30:10|384.01|378.61|384.12|378.72|384.14|378.74|384.01|378.61|25
1641997820000|2022-01-12 14:30:20|384.14|378.74|384.06|378.66|384.14|378.74|384.04|378.64|22
1641997830000|2022-01-12 14:30:30|384.07|378.67|384.05|378.65|384.07|378.67|384.05|378.65|9
1641997840000|2022-01-12 14:30:40|384.06|378.66|384.08|378.68|384.1|378.7|384.05|378.65|18
1641997850000|2022-01-12 14:30:50|384.09|378.69|384.09|378.69|384.11|378.71|384.07|378.67|14
1641997860000|2022-01-12 14:31:00|384.1|378.7|384.68|379.28|384.7|379.3|384.09|378.69|31
1641997870000|2022-01-12 14:31:10|384.71|379.31|384.91|379.51|385.02|379.62|384.7|379.3|29
1641997880000|2022-01-12 14:31:20|384.92|379.52|385.01|379.61|385.03|379.63|384.92|379.52|25
1641997890000|2022-01-12 14:31:30|384.86|379.46|384.32|378.92|384.86|379.46|384.24|378.84|34
1641997900000|2022-01-12 14:31:40|384.37|378.97|384.2|378.8|384.37|378.97|384.12|378.72|27
1641997910000|2022-01-12 14:31:50|384.21|378.81|384.26|378.86|384.29|378.89|384.16|378.76|29
1641997920000|2022-01-12 14:32:00|384.27|378.87|384.5|379.1|384.5|379.1|384.19|378.79|30
1641997930000|2022-01-12 14:32:10|384.44|379.04|384.44|379.04|384.57|379.17|384.44|379.04|26
1641997940000|2022-01-12 14:32:20|384.43|379.03|384.44|379.04|384.47|379.07|384.38|378.98|25
1641997950000|2022-01-12 14:32:30|384.45|379.05|384.43|379.03|384.47|379.07|384.41|379.01|15
1641997960000|2022-01-12 14:32:40|384.41|379.01|384.51|379.11|384.51|379.11|384.41|379.01|7
1641997970000|2022-01-12 14:32:50|384.52|379.12|384.54|379.14|384.54|379.14|384.5|379.1|11
1641997980000|2022-01-12 14:33:00|384.55|379.15|384.57|379.17|384.57|379.17|384.54|379.14|14
1641997990000|2022-01-12 14:33:10|384.55|379.15|385|379.6|385|379.6|384.55|379.15|19
1641998000000|2022-01-12 14:33:20|384.99|379.59|385.08|379.68|385.19|379.79|384.99|379.59|29
1641998010000|2022-01-12 14:33:30|385.1|379.7|384.95|379.55|385.1|379.7|384.94|379.54|22
1641998020000|2022-01-12 14:33:40|384.96|379.56|384.89|379.49|385.01|379.61|384.86|379.46|24
1641998030000|2022-01-12 14:33:50|384.91|379.51|384.86|379.46|384.92|379.52|384.86|379.46|8
1641998040000|2022-01-12 14:34:00|384.87|379.47|384.92|379.52|384.92|379.52|384.85|379.45|19
1641998050000|2022-01-12 14:34:10|384.93|379.53|384.95|379.55|384.96|379.56|384.92|379.52|18
1641998060000|2022-01-12 14:34:20|384.96|379.56|384.96|379.56|385|379.6|384.92|379.52|20
1641998070000|2022-01-12 14:34:30|384.93|379.53|384.81|379.41|384.96|379.56|384.78|379.38|18
1641998080000|2022-01-12 14:34:40|384.82|379.42|384.82|379.42|384.86|379.46|384.81|379.41|18
1641998090000|2022-01-12 14:34:50|384.8|379.4|384.76|379.36|384.82|379.42|384.71|379.31|17
1641998100000|2022-01-12 14:35:00|384.79|379.39|384.52|379.12|384.8|379.4|384.51|379.11|26
1641998110000|2022-01-12 14:35:10|384.51|379.11|384.32|378.92|384.51|379.11|384.31|378.91|25
1641998120000|2022-01-12 14:35:20|384.31|378.91|383.86|378.46|384.33|378.93|383.86|378.46|27
1641998130000|2022-01-12 14:35:30|383.87|378.47|383.83|378.43|383.9|378.5|383.81|378.41|25
1641998140000|2022-01-12 14:35:40|383.82|378.42|383.84|378.44|383.84|378.44|383.81|378.41|13
1641998150000|2022-01-12 14:35:50|383.81|378.41|383.81|378.41|383.83|378.43|383.8|378.4|14
1641998160000|2022-01-12 14:36:00|383.8|378.4|383.8|378.4|383.85|378.45|383.74|378.34|19
1641998170000|2022-01-12 14:36:10|383.78|378.38|383.89|378.49|383.97|378.57|383.78|378.38|25
1641998180000|2022-01-12 14:36:20|383.88|378.48|383.96|378.56|383.99|378.59|383.85|378.45|24
1641998190000|2022-01-12 14:36:30|383.95|378.55|383.92|378.52|384.02|378.62|383.91|378.51|23
1641998200000|2022-01-12 14:36:40|383.91|378.51|383.79|378.39|383.99|378.59|383.79|378.39|19
1641998210000|2022-01-12 14:36:50|383.8|378.4|383.75|378.35|383.8|378.4|383.71|378.31|27
1641998220000|2022-01-12 14:37:00|383.77|378.37|383.88|378.48|383.96|378.56|383.77|378.37|28
1641998230000|2022-01-12 14:37:10|383.91|378.51|383.96|378.56|383.97|378.57|383.87|378.47|20
1641998240000|2022-01-12 14:37:20|383.95|378.55|384.05|378.65|384.05|378.65|383.95|378.55|18
1641998250000|2022-01-12 14:37:30|384.06|378.66|383.99|378.59|384.12|378.72|383.98|378.58|19
1641998260000|2022-01-12 14:37:40|384.02|378.62|384.23|378.83|384.23|378.83|384.02|378.62|22
1641998270000|2022-01-12 14:37:50|384.21|378.81|384.35|378.95|384.35|378.95|384.15|378.75|29
1641998280000|2022-01-12 14:38:00|384.38|378.98|384.44|379.04|384.48|379.08|384.3|378.9|26
1641998290000|2022-01-12 14:38:10|384.47|379.07|384.78|379.38|384.81|379.41|384.47|379.07|25
1641998300000|2022-01-12 14:38:20|384.72|379.32|384.54|379.14|384.75|379.35|384.53|379.13|26
1641998310000|2022-01-12 14:38:30|384.48|379.08|384.31|378.91|384.48|379.08|384.21|378.81|29
1641998320000|2022-01-12 14:38:40|384.25|378.85|384.3|378.9|384.34|378.94|384.25|378.85|18
1641998330000|2022-01-12 14:38:50|384.32|378.92|384.25|378.85|384.32|378.92|384.21|378.81|22
1641998340000|2022-01-12 14:39:00|384.22|378.82|384.41|379.01|384.41|379.01|384.19|378.79|30
1641998350000|2022-01-12 14:39:10|384.4|379|384.45|379.05|384.51|379.11|384.37|378.97|24
1641998360000|2022-01-12 14:39:20|384.43|379.03|384.46|379.06|384.49|379.09|384.38|378.98|25
1641998370000|2022-01-12 14:39:30|384.45|379.05|384.59|379.19|384.68|379.28|384.42|379.02|30
1641998380000|2022-01-12 14:39:40|384.6|379.2|384.41|379.01|384.62|379.22|384.36|378.96|26
1641998390000|2022-01-12 14:39:50|384.39|378.99|384.46|379.06|384.48|379.08|384.39|378.99|22
1641998400000|2022-01-12 14:40:00|384.45|379.05|384.69|379.29|384.74|379.34|384.42|379.02|32
1641998410000|2022-01-12 14:40:10|384.61|379.21|384.39|378.99|384.62|379.22|384.35|378.95|26
1641998420000|2022-01-12 14:40:20|384.34|378.94|384.25|378.85|384.43|379.03|384.25|378.85|26
1641998430000|2022-01-12 14:40:30|384.23|378.83|384.31|378.91|384.39|378.99|384.15|378.75|27
1641998440000|2022-01-12 14:40:40|384.32|378.92|384.27|378.87|384.35|378.95|384.22|378.82|22
1641998450000|2022-01-12 14:40:50|384.26|378.86|384.25|378.85|384.32|378.92|384.2|378.8|28
1641998460000|2022-01-12 14:41:00|384.24|378.84|383.92|378.52|384.25|378.85|383.92|378.52|32
1641998470000|2022-01-12 14:41:10|383.95|378.55|384.12|378.72|384.14|378.74|383.94|378.54|27
1641998480000|2022-01-12 14:41:20|384.11|378.71|383.87|378.47|384.11|378.71|383.85|378.45|24
1641998490000|2022-01-12 14:41:30|383.86|378.46|383.9|378.5|383.91|378.51|383.81|378.41|23
1641998500000|2022-01-12 14:41:40|383.89|378.49|383.78|378.38|383.89|378.49|383.78|378.38|14
1641998510000|2022-01-12 14:41:50|383.77|378.37|383.8|378.4|383.81|378.41|383.71|378.31|20
1641998520000|2022-01-12 14:42:00|383.78|378.38|384.05|378.65|384.09|378.69|383.78|378.38|28
1641998530000|2022-01-12 14:42:10|384.04|378.64|383.92|378.52|384.05|378.65|383.88|378.48|19
1641998540000|2022-01-12 14:42:20|383.91|378.51|383.79|378.39|383.91|378.51|383.79|378.39|20
1641998550000|2022-01-12 14:42:30|383.78|378.38|383.81|378.41|383.83|378.43|383.77|378.37|13
1641998560000|2022-01-12 14:42:40|383.83|378.43|383.9|378.5|383.95|378.55|383.83|378.43|19
1641998570000|2022-01-12 14:42:50|383.91|378.51|383.94|378.54|383.94|378.54|383.82|378.42|23
1641998580000|2022-01-12 14:43:00|383.95|378.55|383.95|378.55|383.98|378.58|383.91|378.51|17
1641998590000|2022-01-12 14:43:10|383.96|378.56|384.08|378.68|384.09|378.69|383.91|378.51|26
1641998600000|2022-01-12 14:43:20|384.03|378.63|383.79|378.39|384.03|378.63|383.77|378.37|27
1641998610000|2022-01-12 14:43:30|383.77|378.37|383.83|378.43|383.85|378.45|383.77|378.37|18
1641998620000|2022-01-12 14:43:40|383.86|378.46|383.83|378.43|383.92|378.52|383.83|378.43|21
1641998630000|2022-01-12 14:43:50|383.85|378.45|383.83|378.43|383.85|378.45|383.73|378.33|24
1641998640000|2022-01-12 14:44:00|383.84|378.44|384.01|378.61|384.02|378.62|383.84|378.44|25
1641998650000|2022-01-12 14:44:10|383.99|378.59|383.82|378.42|384|378.6|383.78|378.38|25
1641998660000|2022-01-12 14:44:20|383.88|378.48|383.83|378.43|383.88|378.48|383.79|378.39|24
1641998670000|2022-01-12 14:44:30|383.84|378.44|383.86|378.46|383.89|378.49|383.83|378.43|15
1641998680000|2022-01-12 14:44:40|383.87|378.47|383.88|378.48|383.89|378.49|383.84|378.44|20
1641998690000|2022-01-12 14:44:50|383.87|378.47|383.79|378.39|383.87|378.47|383.77|378.37|25
1641998700000|2022-01-12 14:45:00|383.8|378.4|384.07|378.67|384.13|378.73|383.8|378.4|32
1641998710000|2022-01-12 14:45:10|384.06|378.66|383.83|378.43|384.08|378.68|383.82|378.42|27
1641998720000|2022-01-12 14:45:20|383.84|378.44|383.9|378.5|383.93|378.53|383.84|378.44|26
1641998730000|2022-01-12 14:45:30|383.91|378.51|383.94|378.54|384.11|378.71|383.91|378.51|25
1641998740000|2022-01-12 14:45:40|383.95|378.55|383.95|378.55|383.99|378.59|383.88|378.48|21
1641998750000|2022-01-12 14:45:50|383.93|378.53|383.91|378.51|383.99|378.59|383.89|378.49|24
1641998760000|2022-01-12 14:46:00|383.9|378.5|383.88|378.48|383.94|378.54|383.88|378.48|14
1641998770000|2022-01-12 14:46:10|383.89|378.49|383.95|378.55|383.98|378.58|383.89|378.49|13
1641998780000|2022-01-12 14:46:20|383.96|378.56|383.92|378.52|383.97|378.57|383.9|378.5|25
1641998790000|2022-01-12 14:46:30|383.91|378.51|383.96|378.56|383.97|378.57|383.91|378.51|21
1641998800000|2022-01-12 14:46:40|383.95|378.55|383.78|378.38|383.95|378.55|383.78|378.38|21
1641998810000|2022-01-12 14:46:50|383.8|378.4|383.79|378.39|383.8|378.4|383.72|378.32|23
1641998820000|2022-01-12 14:47:00|383.75|378.35|383.57|378.17|383.76|378.36|383.56|378.16|20
1641998830000|2022-01-12 14:47:10|383.61|378.21|383.51|378.11|383.69|378.29|383.49|378.09|29
1641998840000|2022-01-12 14:47:20|383.53|378.13|383.33|377.93|383.59|378.19|383.25|377.85|29
1641998850000|2022-01-12 14:47:30|383.3|377.9|383.27|377.87|383.33|377.93|383.17|377.77|21
1641998860000|2022-01-12 14:47:40|383.29|377.89|383.18|377.78|383.29|377.89|383.18|377.78|26
1641998870000|2022-01-12 14:47:50|383.17|377.77|383.2|377.8|383.21|377.81|383.12|377.72|20
1641998880000|2022-01-12 14:48:00|383.21|377.81|383.32|377.92|383.32|377.92|383.2|377.8|16
1641998890000|2022-01-12 14:48:10|383.31|377.91|383.34|377.94|383.34|377.94|383.29|377.89|24
1641998900000|2022-01-12 14:48:20|383.36|377.96|383.46|378.06|383.46|378.06|383.33|377.93|26
1641998910000|2022-01-12 14:48:30|383.43|378.03|383.51|378.11|383.59|378.19|383.43|378.03|16
1641998920000|2022-01-12 14:48:40|383.5|378.1|383.52|378.12|383.56|378.16|383.46|378.06|28
1641998930000|2022-01-12 14:48:50|383.5|378.1|383.32|377.92|383.5|378.1|383.31|377.91|19
1641998940000|2022-01-12 14:49:00|383.31|377.91|383.33|377.93|383.5|378.1|383.31|377.91|29
1641998950000|2022-01-12 14:49:10|383.34|377.94|383.41|378.01|383.45|378.05|383.31|377.91|22
1641998960000|2022-01-12 14:49:20|383.42|378.02|383.38|377.98|383.45|378.05|383.35|377.95|21
1641998970000|2022-01-12 14:49:30|383.4|378|383.37|377.97|383.42|378.02|383.32|377.92|21
1641998980000|2022-01-12 14:49:40|383.38|377.98|383.28|377.88|383.38|377.98|383.27|377.87|18
1641998990000|2022-01-12 14:49:50|383.3|377.9|383.28|377.88|383.3|377.9|383.27|377.87|10
1641999000000|2022-01-12 14:50:00|383.26|377.86|383.32|377.92|383.36|377.96|383.26|377.86|25
1641999010000|2022-01-12 14:50:10|383.33|377.93|383.28|377.88|383.35|377.95|383.28|377.88|17
1641999020000|2022-01-12 14:50:20|383.26|377.86|383.33|377.93|383.34|377.94|383.26|377.86|8
1641999030000|2022-01-12 14:50:30|383.34|377.94|383.35|377.95|383.35|377.95|383.32|377.92|8
1641999040000|2022-01-12 14:50:40|383.34|377.94|383.41|378.01|383.44|378.04|383.34|377.94|17
1641999050000|2022-01-12 14:50:50|383.42|378.02|383.48|378.08|383.49|378.09|383.41|378.01|13
1641999060000|2022-01-12 14:51:00|383.49|378.09|383.63|378.23|383.67|378.27|383.49|378.09|19
1641999070000|2022-01-12 14:51:10|383.62|378.22|384.06|378.66|384.1|378.7|383.61|378.21|33
1641999080000|2022-01-12 14:51:20|384.07|378.67|384.04|378.64|384.08|378.68|384.01|378.61|22
1641999090000|2022-01-12 14:51:30|384.03|378.63|384.02|378.62|384.08|378.68|383.99|378.59|20
1641999100000|2022-01-12 14:51:40|384.01|378.61|383.95|378.55|384.01|378.61|383.92|378.52|22
1641999110000|2022-01-12 14:51:50|383.96|378.56|384.09|378.69|384.15|378.75|383.92|378.52|23
1641999120000|2022-01-12 14:52:00|384.1|378.7|384.24|378.84|384.3|378.9|384.09|378.69|31
1641999130000|2022-01-12 14:52:10|384.19|378.79|384.23|378.83|384.28|378.88|384.19|378.79|14
1641999140000|2022-01-12 14:52:20|384.22|378.82|384.04|378.64|384.22|378.82|384.01|378.61|21
1641999150000|2022-01-12 14:52:30|384.05|378.65|384.08|378.68|384.1|378.7|384.02|378.62|20
1641999160000|2022-01-12 14:52:40|384.07|378.67|384.07|378.67|384.08|378.68|384.06|378.66|13
1641999170000|2022-01-12 14:52:50|384.08|378.68|384.15|378.75|384.25|378.85|384.07|378.67|20
1641999180000|2022-01-12 14:53:00|384.17|378.77|384.5|379.1|384.52|379.12|384.17|378.77|20
1641999190000|2022-01-12 14:53:10|384.49|379.09|384.44|379.04|384.49|379.09|384.43|379.03|23
1641999200000|2022-01-12 14:53:20|384.45|379.05|384.39|378.99|384.46|379.06|384.34|378.94|27
1641999210000|2022-01-12 14:53:30|384.36|378.96|384.28|378.88|384.39|378.99|384.27|378.87|26
1641999220000|2022-01-12 14:53:40|384.29|378.89|384.45|379.05|384.45|379.05|384.28|378.88|19
1641999230000|2022-01-12 14:53:50|384.44|379.04|384.41|379.01|384.45|379.05|384.34|378.94|21
1641999240000|2022-01-12 14:54:00|384.42|379.02|384.39|378.99|384.46|379.06|384.39|378.99|14
1641999250000|2022-01-12 14:54:10|384.4|379|384.4|379|384.43|379.03|384.38|378.98|16
1641999260000|2022-01-12 14:54:20|384.41|379.01|384.4|379|384.41|379.01|384.39|378.99|16
1641999270000|2022-01-12 14:54:30|384.39|378.99|384.4|379|384.42|379.02|384.39|378.99|18
1641999280000|2022-01-12 14:54:40|384.41|379.01|384.33|378.93|384.42|379.02|384.33|378.93|16
1641999290000|2022-01-12 14:54:50|384.34|378.94|384.35|378.95|384.37|378.97|384.32|378.92|17
1641999300000|2022-01-12 14:55:00|384.34|378.94|384.22|378.82|384.35|378.95|384.16|378.76|12
1641999310000|2022-01-12 14:55:10|384.21|378.81|384.04|378.64|384.21|378.81|384.03|378.63|17
1641999320000|2022-01-12 14:55:20|384.05|378.65|383.76|378.36|384.05|378.65|383.72|378.32|27
1641999330000|2022-01-12 14:55:30|383.78|378.38|383.97|378.57|383.98|378.58|383.78|378.38|19
1641999340000|2022-01-12 14:55:40|383.96|378.56|383.94|378.54|383.98|378.58|383.92|378.52|15
1641999350000|2022-01-12 14:55:50|383.93|378.53|383.88|378.48|383.96|378.56|383.88|378.48|21
1641999360000|2022-01-12 14:56:00|383.89|378.49|383.91|378.51|383.92|378.52|383.89|378.49|16
1641999370000|2022-01-12 14:56:10|383.9|378.5|384.08|378.68|384.11|378.71|383.89|378.49|25
1641999380000|2022-01-12 14:56:20|384.09|378.69|384.06|378.66|384.09|378.69|384.03|378.63|19
1641999390000|2022-01-12 14:56:30|384.08|378.68|384.21|378.81|384.21|378.81|384.06|378.66|23
1641999400000|2022-01-12 14:56:40|384.19|378.79|384.3|378.9|384.3|378.9|384.16|378.76|25
1641999410000|2022-01-12 14:56:50|384.26|378.86|384.13|378.73|384.26|378.86|384.04|378.64|29
1641999420000|2022-01-12 14:57:00|384.1|378.7|384.07|378.67|384.16|378.76|384.05|378.65|23
1641999430000|2022-01-12 14:57:10|384.05|378.65|384.11|378.71|384.12|378.72|384.05|378.65|24
1641999440000|2022-01-12 14:57:20|384.12|378.72|384.22|378.82|384.34|378.94|384.12|378.72|30
1641999450000|2022-01-12 14:57:30|384.21|378.81|384.26|378.86|384.27|378.87|384.2|378.8|19
1641999460000|2022-01-12 14:57:40|384.33|378.93|384.21|378.81|384.33|378.93|384.21|378.81|24
1641999470000|2022-01-12 14:57:50|384.23|378.83|384.21|378.81|384.24|378.84|384.08|378.68|26
1641999480000|2022-01-12 14:58:00|384.23|378.83|384.3|378.9|384.3|378.9|384.2|378.8|20
1641999490000|2022-01-12 14:58:10|384.26|378.86|384.32|378.92|384.36|378.96|384.26|378.86|24
1641999500000|2022-01-12 14:58:20|384.31|378.91|384.35|378.95|384.35|378.95|384.31|378.91|15
1641999510000|2022-01-12 14:58:30|384.36|378.96|384.3|378.9|384.37|378.97|384.26|378.86|17
1641999520000|2022-01-12 14:58:40|384.31|378.91|384.35|378.95|384.35|378.95|384.3|378.9|7
1641999530000|2022-01-12 14:58:50|384.36|378.96|384.37|378.97|384.42|379.02|384.35|378.95|13
1641999540000|2022-01-12 14:59:00|384.38|378.98|384.41|379.01|384.45|379.05|384.36|378.96|16
1641999550000|2022-01-12 14:59:10|384.44|379.04|384.51|379.11|384.53|379.13|384.43|379.03|22
1641999560000|2022-01-12 14:59:20|384.52|379.12|384.58|379.18|384.61|379.21|384.51|379.11|11
1641999570000|2022-01-12 14:59:30|384.59|379.19|384.53|379.13|384.65|379.25|384.53|379.13|24
1641999580000|2022-01-12 14:59:40|384.54|379.14|384.55|379.15|384.56|379.16|384.52|379.12|14
1641999590000|2022-01-12 14:59:50|384.54|379.14|384.57|379.17|384.58|379.18|384.54|379.14|11
1641999600000|2022-01-12 15:00:00|384.56|379.16|384.67|379.27|384.72|379.32|384.56|379.16|18
1641999610000|2022-01-12 15:00:10|384.66|379.26|384.38|378.98|384.67|379.27|384.38|378.98|31
1641999620000|2022-01-12 15:00:20|384.37|378.97|384.49|379.09|384.52|379.12|384.27|378.87|32
1641999630000|2022-01-12 15:00:30|384.55|379.15|384.54|379.14|384.64|379.24|384.51|379.11|27
1641999640000|2022-01-12 15:00:40|384.55|379.15|384.71|379.31|384.71|379.31|384.46|379.06|31
1641999650000|2022-01-12 15:00:50|384.72|379.32|384.67|379.27|384.72|379.32|384.64|379.24|18
1641999660000|2022-01-12 15:01:00|384.65|379.25|384.57|379.17|384.65|379.25|384.51|379.11|16
1641999670000|2022-01-12 15:01:10|384.56|379.16|384.48|379.08|384.56|379.16|384.42|379.02|22
1641999680000|2022-01-12 15:01:20|384.49|379.09|384.58|379.18|384.58|379.18|384.47|379.07|18
1641999690000|2022-01-12 15:01:30|384.61|379.21|384.63|379.23|384.63|379.23|384.53|379.13|21
1641999700000|2022-01-12 15:01:40|384.62|379.22|384.65|379.25|384.65|379.25|384.62|379.22|13
1641999710000|2022-01-12 15:01:50|384.64|379.24|384.62|379.22|384.67|379.27|384.61|379.21|16
1641999720000|2022-01-12 15:02:00|384.61|379.21|384.59|379.19|384.67|379.27|384.59|379.19|27
1641999730000|2022-01-12 15:02:10|384.62|379.22|384.6|379.2|384.68|379.28|384.57|379.17|25
1641999740000|2022-01-12 15:02:20|384.63|379.23|384.5|379.1|384.63|379.23|384.48|379.08|22
1641999750000|2022-01-12 15:02:30|384.47|379.07|384.09|378.69|384.52|379.12|384.05|378.65|29
1641999760000|2022-01-12 15:02:40|384.11|378.71|384.01|378.61|384.12|378.72|384|378.6|30
1641999770000|2022-01-12 15:02:50|383.97|378.57|383.92|378.52|384.01|378.61|383.87|378.47|29
1641999780000|2022-01-12 15:03:00|383.93|378.53|383.94|378.54|383.95|378.55|383.92|378.52|13
1641999790000|2022-01-12 15:03:10|383.93|378.53|384.02|378.62|384.02|378.62|383.93|378.53|10
1641999800000|2022-01-12 15:03:20|384.04|378.64|383.81|378.41|384.04|378.64|383.81|378.41|22
1641999810000|2022-01-12 15:03:30|383.83|378.43|383.86|378.46|383.88|378.48|383.82|378.42|13
1641999820000|2022-01-12 15:03:40|383.87|378.47|383.71|378.31|383.87|378.47|383.71|378.31|18
1641999830000|2022-01-12 15:03:50|383.72|378.32|383.75|378.35|383.78|378.38|383.72|378.32|12
1641999840000|2022-01-12 15:04:00|383.77|378.37|383.79|378.39|383.81|378.41|383.75|378.35|18
1641999850000|2022-01-12 15:04:10|383.8|378.4|383.89|378.49|383.93|378.53|383.79|378.39|27
1641999860000|2022-01-12 15:04:20|383.9|378.5|383.92|378.52|383.93|378.53|383.88|378.48|11
1641999870000|2022-01-12 15:04:30|383.93|378.53|383.92|378.52|383.94|378.54|383.92|378.52|6
1641999880000|2022-01-12 15:04:40|383.89|378.49|383.9|378.5|383.92|378.52|383.88|378.48|17
1641999890000|2022-01-12 15:04:50|383.91|378.51|383.91|378.51|383.92|378.52|383.9|378.5|13
1641999900000|2022-01-12 15:05:00|383.92|378.52|383.87|378.47|383.93|378.53|383.86|378.46|22
1641999910000|2022-01-12 15:05:10|383.88|378.48|383.8|378.4|383.9|378.5|383.79|378.39|26
1641999920000|2022-01-12 15:05:20|383.82|378.42|383.82|378.42|383.85|378.45|383.79|378.39|19
1641999930000|2022-01-12 15:05:30|383.75|378.35|383.71|378.31|383.84|378.44|383.7|378.3|18
1641999940000|2022-01-12 15:05:40|383.69|378.29|383.7|378.3|383.76|378.36|383.61|378.21|30
1641999950000|2022-01-12 15:05:50|383.69|378.29|383.73|378.33|383.76|378.36|383.67|378.27|24
1641999960000|2022-01-12 15:06:00|383.72|378.32|383.73|378.33|383.76|378.36|383.71|378.31|13
1641999970000|2022-01-12 15:06:10|383.74|378.34|383.83|378.43|383.86|378.46|383.73|378.33|16
1641999980000|2022-01-12 15:06:20|383.82|378.42|383.82|378.42|383.82|378.42|383.74|378.34|17
1641999990000|2022-01-12 15:06:30|383.83|378.43|383.8|378.4|383.83|378.43|383.79|378.39|8
1642000000000|2022-01-12 15:06:40|383.79|378.39|383.8|378.4|383.85|378.45|383.79|378.39|13
1642000010000|2022-01-12 15:06:50|383.81|378.41|383.77|378.37|383.81|378.41|383.74|378.34|17
1642000020000|2022-01-12 15:07:00|383.78|378.38|383.81|378.41|383.82|378.42|383.78|378.38|12
1642000030000|2022-01-12 15:07:10|383.8|378.4|383.8|378.4|383.81|378.41|383.8|378.4|5
1642000040000|2022-01-12 15:07:20|383.81|378.41|383.8|378.4|383.85|378.45|383.8|378.4|13
1642000050000|2022-01-12 15:07:30|383.81|378.41|383.96|378.56|383.98|378.58|383.81|378.41|12
1642000060000|2022-01-12 15:07:40|383.97|378.57|383.98|378.58|384.08|378.68|383.96|378.56|15
1642000070000|2022-01-12 15:07:50|383.99|378.59|383.9|378.5|384.01|378.61|383.88|378.48|17
1642000080000|2022-01-12 15:08:00|383.88|378.48|384.2|378.8|384.26|378.86|383.84|378.44|27
1642000090000|2022-01-12 15:08:10|384.19|378.79|384.19|378.79|384.25|378.85|384.14|378.74|24
1642000100000|2022-01-12 15:08:20|384.17|378.77|384.23|378.83|384.23|378.83|384.16|378.76|19
1642000110000|2022-01-12 15:08:30|384.24|378.84|384.26|378.86|384.26|378.86|384.23|378.83|8
1642000120000|2022-01-12 15:08:40|384.32|378.92|384.35|378.95|384.42|379.02|384.32|378.92|27
1642000130000|2022-01-12 15:08:50|384.34|378.94|384.29|378.89|384.34|378.94|384.24|378.84|17
1642000140000|2022-01-12 15:09:00|384.31|378.91|384.26|378.86|384.35|378.95|384.26|378.86|12
1642000150000|2022-01-12 15:09:10|384.23|378.83|384.21|378.81|384.29|378.89|384.2|378.8|24
1642000160000|2022-01-12 15:09:20|384.22|378.82|384.29|378.89|384.29|378.89|384.2|378.8|14
1642000170000|2022-01-12 15:09:30|384.28|378.88|384.6|379.2|384.63|379.23|384.27|378.87|28
1642000180000|2022-01-12 15:09:40|384.61|379.21|384.55|379.15|384.61|379.21|384.54|379.14|18
1642000190000|2022-01-12 15:09:50|384.56|379.16|384.55|379.15|384.57|379.17|384.54|379.14|14
1642000200000|2022-01-12 15:10:00|384.56|379.16|384.57|379.17|384.58|379.18|384.55|379.15|13
1642000210000|2022-01-12 15:10:10|384.58|379.18|384.57|379.17|384.6|379.2|384.56|379.16|9
1642000220000|2022-01-12 15:10:20|384.58|379.18|384.58|379.18|384.65|379.25|384.57|379.17|21
1642000230000|2022-01-12 15:10:30|384.57|379.17|384.56|379.16|384.6|379.2|384.53|379.13|23
1642000240000|2022-01-12 15:10:40|384.58|379.18|384.59|379.19|384.59|379.19|384.56|379.16|10
1642000250000|2022-01-12 15:10:50|384.58|379.18|384.55|379.15|384.58|379.18|384.47|379.07|15
1642000260000|2022-01-12 15:11:00|384.56|379.16|384.71|379.31|384.71|379.31|384.54|379.14|22
1642000270000|2022-01-12 15:11:10|384.7|379.3|384.62|379.22|384.7|379.3|384.58|379.18|22
1642000280000|2022-01-12 15:11:20|384.63|379.23|384.56|379.16|384.63|379.23|384.56|379.16|8
1642000290000|2022-01-12 15:11:30|384.57|379.17|384.6|379.2|384.65|379.25|384.56|379.16|22
1642000300000|2022-01-12 15:11:40|384.56|379.16|384.5|379.1|384.59|379.19|384.5|379.1|24
1642000310000|2022-01-12 15:11:50|384.55|379.15|384.52|379.12|384.55|379.15|384.41|379.01|28
1642000320000|2022-01-12 15:12:00|384.5|379.1|384.49|379.09|384.55|379.15|384.46|379.06|18
1642000330000|2022-01-12 15:12:10|384.47|379.07|384.45|379.05|384.5|379.1|384.45|379.05|15
1642000340000|2022-01-12 15:12:20|384.44|379.04|384.4|379|384.47|379.07|384.39|378.99|14
1642000350000|2022-01-12 15:12:30|384.43|379.03|384.4|379|384.45|379.05|384.4|379|22
1642000360000|2022-01-12 15:12:40|384.39|378.99|384.57|379.17|384.57|379.17|384.39|378.99|20
1642000370000|2022-01-12 15:12:50|384.58|379.18|384.5|379.1|384.6|379.2|384.5|379.1|19
1642000380000|2022-01-12 15:13:00|384.51|379.11|384.54|379.14|384.54|379.14|384.48|379.08|16
1642000390000|2022-01-12 15:13:10|384.53|379.13|384.43|379.03|384.57|379.17|384.43|379.03|16
1642000400000|2022-01-12 15:13:20|384.44|379.04|384.52|379.12|384.54|379.14|384.44|379.04|19
1642000410000|2022-01-12 15:13:30|384.51|379.11|384.57|379.17|384.57|379.17|384.49|379.09|14
1642000420000|2022-01-12 15:13:40|384.56|379.16|384.61|379.21|384.61|379.21|384.56|379.16|9
1642000430000|2022-01-12 15:13:50|384.68|379.28|384.63|379.23|384.68|379.28|384.59|379.19|9
1642000440000|2022-01-12 15:14:00|384.62|379.22|384.76|379.36|384.76|379.36|384.6|379.2|10
1642000450000|2022-01-12 15:14:10|384.77|379.37|384.78|379.38|384.83|379.43|384.72|379.32|21
1642000460000|2022-01-12 15:14:20|384.76|379.36|384.84|379.44|384.84|379.44|384.76|379.36|17
1642000470000|2022-01-12 15:14:30|384.82|379.42|384.8|379.4|384.82|379.42|384.74|379.34|15
1642000480000|2022-01-12 15:14:40|384.79|379.39|384.65|379.25|384.79|379.39|384.62|379.22|22
1642000490000|2022-01-12 15:14:50|384.63|379.23|384.63|379.23|384.63|379.23|384.51|379.11|19
1642000500000|2022-01-12 15:15:00|384.62|379.22|384.56|379.16|384.64|379.24|384.53|379.13|19
1642000510000|2022-01-12 15:15:10|384.57|379.17|384.47|379.07|384.6|379.2|384.47|379.07|20
1642000520000|2022-01-12 15:15:20|384.48|379.08|384.57|379.17|384.57|379.17|384.45|379.05|13
1642000530000|2022-01-12 15:15:30|384.58|379.18|384.54|379.14|384.58|379.18|384.53|379.13|15
1642000540000|2022-01-12 15:15:40|384.57|379.17|384.55|379.15|384.57|379.17|384.5|379.1|19
1642000550000|2022-01-12 15:15:50|384.56|379.16|384.71|379.31|384.75|379.35|384.54|379.14|19
1642000560000|2022-01-12 15:16:00|384.7|379.3|384.6|379.2|384.7|379.3|384.58|379.18|22
1642000570000|2022-01-12 15:16:10|384.59|379.19|384.48|379.08|384.6|379.2|384.39|378.99|23
1642000580000|2022-01-12 15:16:20|384.49|379.09|384.46|379.06|384.56|379.16|384.46|379.06|23
1642000590000|2022-01-12 15:16:30|384.47|379.07|384.56|379.16|384.56|379.16|384.45|379.05|16
1642000600000|2022-01-12 15:16:40|384.54|379.14|384.57|379.17|384.58|379.18|384.51|379.11|16
1642000610000|2022-01-12 15:16:50|384.58|379.18|384.61|379.21|384.63|379.23|384.56|379.16|16
1642000620000|2022-01-12 15:17:00|384.6|379.2|384.74|379.34|384.74|379.34|384.6|379.2|16
1642000630000|2022-01-12 15:17:10|384.75|379.35|384.8|379.4|384.82|379.42|384.75|379.35|17
1642000640000|2022-01-12 15:17:20|384.79|379.39|384.87|379.47|384.89|379.49|384.75|379.35|19
1642000650000|2022-01-12 15:17:30|384.88|379.48|384.88|379.48|384.89|379.49|384.85|379.45|15
1642000660000|2022-01-12 15:17:40|384.89|379.49|384.87|379.47|384.9|379.5|384.87|379.47|17
1642000670000|2022-01-12 15:17:50|384.88|379.48|384.88|379.48|384.89|379.49|384.87|379.47|11
1642000680000|2022-01-12 15:18:00|384.89|379.49|384.88|379.48|384.91|379.51|384.88|379.48|6
1642000690000|2022-01-12 15:18:10|384.89|379.49|384.89|379.49|384.9|379.5|384.87|379.47|17
1642000700000|2022-01-12 15:18:20|384.9|379.5|384.81|379.41|384.9|379.5|384.78|379.38|7
1642000710000|2022-01-12 15:18:30|384.82|379.42|384.85|379.45|384.87|379.47|384.82|379.42|18
1642000720000|2022-01-12 15:18:40|384.86|379.46|384.85|379.45|384.86|379.46|384.84|379.44|6
1642000730000|2022-01-12 15:18:50|384.86|379.46|384.82|379.42|384.86|379.46|384.82|379.42|8
1642000740000|2022-01-12 15:19:00|384.81|379.41|384.82|379.42|384.83|379.43|384.8|379.4|16
1642000750000|2022-01-12 15:19:10|384.81|379.41|385.2|379.8|385.39|379.99|384.8|379.4|22
1642000760000|2022-01-12 15:19:20|385.16|379.76|385.26|379.86|385.26|379.86|385.13|379.73|15
1642000770000|2022-01-12 15:19:30|385.27|379.87|385.37|379.97|385.37|379.97|385.27|379.87|12
1642000780000|2022-01-12 15:19:40|385.36|379.96|385.35|379.95|385.37|379.97|385.34|379.94|6
1642000790000|2022-01-12 15:19:50|385.4|380|385.37|379.97|385.4|380|385.37|379.97|7
1642000800000|2022-01-12 15:20:00|385.38|379.98|385.34|379.94|385.38|379.98|385.34|379.94|11
1642000810000|2022-01-12 15:20:10|385.32|379.92|385.38|379.98|385.38|379.98|385.32|379.92|10
1642000820000|2022-01-12 15:20:20|385.39|379.99|385.41|380.01|385.42|380.02|385.39|379.99|5
1642000830000|2022-01-12 15:20:30|385.42|380.02|385.41|380.01|385.42|380.02|385.41|380.01|2
1642000840000|2022-01-12 15:20:40|385.42|380.02|385.52|380.12|385.55|380.15|385.42|380.02|16
1642000850000|2022-01-12 15:20:50|385.54|380.14|385.66|380.26|385.7|380.3|385.52|380.12|20
1642000860000|2022-01-12 15:21:00|385.67|380.27|385.7|380.3|385.74|380.34|385.63|380.23|16
1642000870000|2022-01-12 15:21:10|385.73|380.33|385.97|380.57|386.02|380.62|385.73|380.33|21
1642000880000|2022-01-12 15:21:20|385.96|380.56|385.86|380.46|385.96|380.56|385.85|380.45|12
1642000890000|2022-01-12 15:21:30|385.85|380.45|385.51|380.11|385.85|380.45|385.51|380.11|16
1642000900000|2022-01-12 15:21:40|385.57|380.17|385.74|380.34|385.79|380.39|385.5|380.1|28
1642000910000|2022-01-12 15:21:50|385.73|380.33|385.61|380.21|385.74|380.34|385.61|380.21|15
1642000920000|2022-01-12 15:22:00|385.62|380.22|385.51|380.11|385.67|380.27|385.47|380.07|23
1642000930000|2022-01-12 15:22:10|385.54|380.14|385.32|379.92|385.56|380.16|385.31|379.91|17
1642000940000|2022-01-12 15:22:20|385.33|379.93|385.3|379.9|385.39|379.99|385.29|379.89|32
1642000950000|2022-01-12 15:22:30|385.32|379.92|385.29|379.89|385.34|379.94|385.25|379.85|23
1642000960000|2022-01-12 15:22:40|385.28|379.88|385.15|379.75|385.28|379.88|385.11|379.71|22
1642000970000|2022-01-12 15:22:50|385.16|379.76|385.27|379.87|385.29|379.89|385.16|379.76|24
1642000980000|2022-01-12 15:23:00|385.25|379.85|385.3|379.9|385.31|379.91|385.25|379.85|19
1642000990000|2022-01-12 15:23:10|385.31|379.91|385.54|380.14|385.61|380.21|385.31|379.91|32
1642001000000|2022-01-12 15:23:20|385.53|380.13|385.32|379.92|385.53|380.13|385.31|379.91|30
1642001010000|2022-01-12 15:23:30|385.33|379.93|385.46|380.06|385.46|380.06|385.32|379.92|17
1642001020000|2022-01-12 15:23:40|385.49|380.09|385.52|380.12|385.54|380.14|385.49|380.09|11
1642001030000|2022-01-12 15:23:50|385.5|380.1|385.51|380.11|385.51|380.11|385.48|380.08|14
1642001040000|2022-01-12 15:24:00|385.5|380.1|385.43|380.03|385.51|380.11|385.4|380|13
1642001050000|2022-01-12 15:24:10|385.44|380.04|385.39|379.99|385.44|380.04|385.39|379.99|10
1642001060000|2022-01-12 15:24:20|385.4|380|385.38|379.98|385.4|380|385.37|379.97|10
1642001070000|2022-01-12 15:24:30|385.39|379.99|385.37|379.97|385.4|380|385.36|379.96|15
1642001080000|2022-01-12 15:24:40|385.38|379.98|385.39|379.99|385.39|379.99|385.35|379.95|11
1642001090000|2022-01-12 15:24:50|385.38|379.98|385.38|379.98|385.39|379.99|385.34|379.94|14
1642001100000|2022-01-12 15:25:00|385.39|379.99|385.42|380.02|385.46|380.06|385.37|379.97|21
1642001110000|2022-01-12 15:25:10|385.46|380.06|385.41|380.01|385.52|380.12|385.4|380|22
1642001120000|2022-01-12 15:25:20|385.42|380.02|385.34|379.94|385.49|380.09|385.32|379.92|21
1642001130000|2022-01-12 15:25:30|385.35|379.95|385.06|379.66|385.35|379.95|385.06|379.66|23
1642001140000|2022-01-12 15:25:40|385.07|379.67|385.15|379.75|385.18|379.78|385.06|379.66|23
1642001150000|2022-01-12 15:25:50|385.14|379.74|385.22|379.82|385.25|379.85|385.14|379.74|27
1642001160000|2022-01-12 15:26:00|385.21|379.81|385.25|379.85|385.25|379.85|385.21|379.81|7
1642001170000|2022-01-12 15:26:10|385.26|379.86|385.29|379.89|385.3|379.9|385.26|379.86|19
1642001180000|2022-01-12 15:26:20|385.3|379.9|385.3|379.9|385.32|379.92|385.25|379.85|13
1642001190000|2022-01-12 15:26:30|385.28|379.88|385.22|379.82|385.38|379.98|385.19|379.79|22
1642001200000|2022-01-12 15:26:40|385.21|379.81|385.22|379.82|385.25|379.85|385.2|379.8|11
1642001210000|2022-01-12 15:26:50|385.23|379.83|385.32|379.92|385.32|379.92|385.23|379.83|11
1642001220000|2022-01-12 15:27:00|385.33|379.93|385.36|379.96|385.43|380.03|385.32|379.92|18
1642001230000|2022-01-12 15:27:10|385.37|379.97|385.4|380|385.4|380|385.37|379.97|11
1642001240000|2022-01-12 15:27:20|385.39|379.99|385.35|379.95|385.39|379.99|385.34|379.94|6
1642001250000|2022-01-12 15:27:30|385.34|379.94|385.39|379.99|385.41|380.01|385.34|379.94|9
1642001260000|2022-01-12 15:27:40|385.43|380.03|385.37|379.97|385.43|380.03|385.36|379.96|13
1642001270000|2022-01-12 15:27:50|385.31|379.91|385.24|379.84|385.31|379.91|385.16|379.76|20
1642001280000|2022-01-12 15:28:00|385.21|379.81|385.23|379.83|385.24|379.84|385.2|379.8|12
1642001290000|2022-01-12 15:28:10|385.21|379.81|385.18|379.78|385.21|379.81|385.18|379.78|14
1642001300000|2022-01-12 15:28:20|385.17|379.77|385.16|379.76|385.2|379.8|385.15|379.75|10
1642001310000|2022-01-12 15:28:30|385.17|379.77|385.26|379.86|385.32|379.92|385.17|379.77|13
1642001320000|2022-01-12 15:28:40|385.27|379.87|385.18|379.78|385.31|379.91|385.17|379.77|17
1642001330000|2022-01-12 15:28:50|385.17|379.77|385.15|379.75|385.18|379.78|385.15|379.75|9
1642001340000|2022-01-12 15:29:00|385.16|379.76|385.19|379.79|385.19|379.79|385.13|379.73|15
1642001350000|2022-01-12 15:29:10|385.2|379.8|385.17|379.77|385.2|379.8|385.17|379.77|8
1642001360000|2022-01-12 15:29:20|385.18|379.78|385.18|379.78|385.18|379.78|385.17|379.77|5
1642001370000|2022-01-12 15:29:30|385.19|379.79|385.26|379.86|385.26|379.86|385.19|379.79|11
1642001380000|2022-01-12 15:29:40|385.27|379.87|385.25|379.85|385.32|379.92|385.24|379.84|12
1642001390000|2022-01-12 15:29:50|385.24|379.84|385.24|379.84|385.25|379.85|385.23|379.83|9
1642001400000|2022-01-12 15:30:00|385.23|379.83|385.24|379.84|385.26|379.86|385.21|379.81|18
1642001410000|2022-01-12 15:30:10|385.25|379.85|385.26|379.86|385.27|379.87|385.24|379.84|17
1642001420000|2022-01-12 15:30:20|385.25|379.85|385.15|379.75|385.25|379.85|385.14|379.74|18
1642001430000|2022-01-12 15:30:30|385.14|379.74|384.98|379.58|385.16|379.76|384.94|379.54|26
1642001440000|2022-01-12 15:30:40|384.97|379.57|385.02|379.62|385.05|379.65|384.97|379.57|19
1642001450000|2022-01-12 15:30:50|385.03|379.63|385|379.6|385.03|379.63|384.98|379.58|9
1642001460000|2022-01-12 15:31:00|384.99|379.59|384.74|379.34|385.01|379.61|384.71|379.31|31
1642001470000|2022-01-12 15:31:10|384.75|379.35|384.74|379.34|384.78|379.38|384.72|379.32|18
1642001480000|2022-01-12 15:31:20|384.72|379.32|384.56|379.16|384.72|379.32|384.47|379.07|34
1642001490000|2022-01-12 15:31:30|384.55|379.15|384.58|379.18|384.61|379.21|384.55|379.15|18
1642001500000|2022-01-12 15:31:40|384.59|379.19|384.5|379.1|384.59|379.19|384.5|379.1|20
1642001510000|2022-01-12 15:31:50|384.51|379.11|384.19|378.79|384.54|379.14|384.15|378.75|33
1642001520000|2022-01-12 15:32:00|384.2|378.8|383.97|378.57|384.21|378.81|383.97|378.57|26
1642001530000|2022-01-12 15:32:10|383.99|378.59|383.71|378.31|383.99|378.59|383.68|378.28|33
1642001540000|2022-01-12 15:32:20|383.72|378.32|383.72|378.32|383.76|378.36|383.61|378.21|23
1642001550000|2022-01-12 15:32:30|383.75|378.35|383.66|378.26|383.75|378.35|383.48|378.08|33
1642001560000|2022-01-12 15:32:40|383.67|378.27|383.64|378.24|383.7|378.3|383.55|378.15|22
1642001570000|2022-01-12 15:32:50|383.66|378.26|383.74|378.34|383.74|378.34|383.63|378.23|18
1642001580000|2022-01-12 15:33:00|383.73|378.33|383.77|378.37|383.85|378.45|383.7|378.3|23
1642001590000|2022-01-12 15:33:10|383.78|378.38|383.76|378.36|383.87|378.47|383.76|378.36|21
1642001600000|2022-01-12 15:33:20|383.77|378.37|383.7|378.3|383.81|378.41|383.69|378.29|27
1642001610000|2022-01-12 15:33:30|383.71|378.31|383.93|378.53|384|378.6|383.71|378.31|28
1642001620000|2022-01-12 15:33:40|383.94|378.54|383.94|378.54|383.96|378.56|383.93|378.53|16
1642001630000|2022-01-12 15:33:50|383.93|378.53|383.89|378.49|383.94|378.54|383.86|378.46|18
1642001640000|2022-01-12 15:34:00|383.87|378.47|383.7|378.3|383.88|378.48|383.7|378.3|25
1642001650000|2022-01-12 15:34:10|383.71|378.31|383.63|378.23|383.75|378.35|383.62|378.22|24
1642001660000|2022-01-12 15:34:20|383.67|378.27|383.64|378.24|383.74|378.34|383.6|378.2|32
1642001670000|2022-01-12 15:34:30|383.72|378.32|383.81|378.41|383.91|378.51|383.67|378.27|31
1642001680000|2022-01-12 15:34:40|383.83|378.43|383.81|378.41|383.84|378.44|383.8|378.4|15
1642001690000|2022-01-12 15:34:50|383.82|378.42|383.9|378.5|383.93|378.53|383.8|378.4|17
1642001700000|2022-01-12 15:35:00|383.92|378.52|383.88|378.48|383.98|378.58|383.88|378.48|17
1642001710000|2022-01-12 15:35:10|383.9|378.5|383.9|378.5|383.92|378.52|383.9|378.5|5
1642001720000|2022-01-12 15:35:20|383.91|378.51|383.94|378.54|383.99|378.59|383.91|378.51|17
1642001730000|2022-01-12 15:35:30|383.95|378.55|383.99|378.59|383.99|378.59|383.94|378.54|20
1642001740000|2022-01-12 15:35:40|383.97|378.57|383.96|378.56|383.98|378.58|383.96|378.56|13
1642001750000|2022-01-12 15:35:50|383.97|378.57|384.02|378.62|384.03|378.63|383.97|378.57|20
1642001760000|2022-01-12 15:36:00|384.01|378.61|384.04|378.64|384.04|378.64|383.96|378.56|17
1642001770000|2022-01-12 15:36:10|384.02|378.62|384.06|378.66|384.06|378.66|384.02|378.62|12
1642001780000|2022-01-12 15:36:20|384.07|378.67|384.01|378.61|384.07|378.67|383.98|378.58|14
1642001790000|2022-01-12 15:36:30|384|378.6|384.02|378.62|384.05|378.65|383.96|378.56|14
1642001800000|2022-01-12 15:36:40|384.01|378.61|383.9|378.5|384.01|378.61|383.9|378.5|15
1642001810000|2022-01-12 15:36:50|383.89|378.49|383.8|378.4|383.89|378.49|383.8|378.4|17
1642001820000|2022-01-12 15:37:00|383.79|378.39|383.85|378.45|383.85|378.45|383.79|378.39|16
1642001830000|2022-01-12 15:37:10|383.82|378.42|383.72|378.32|383.85|378.45|383.68|378.28|21
1642001840000|2022-01-12 15:37:20|383.75|378.35|383.72|378.32|383.75|378.35|383.68|378.28|24
1642001850000|2022-01-12 15:37:30|383.73|378.33|383.65|378.25|383.73|378.33|383.55|378.15|18
1642001860000|2022-01-12 15:37:40|383.68|378.28|383.44|378.04|383.7|378.3|383.43|378.03|23
1642001870000|2022-01-12 15:37:50|383.43|378.03|383.65|378.25|383.67|378.27|383.41|378.01|24
1642001880000|2022-01-12 15:38:00|383.66|378.26|383.63|378.23|383.79|378.39|383.63|378.23|24
1642001890000|2022-01-12 15:38:10|383.61|378.21|383.5|378.1|383.64|378.24|383.5|378.1|15
1642001900000|2022-01-12 15:38:20|383.51|378.11|383.5|378.1|383.54|378.14|383.44|378.04|16
1642001910000|2022-01-12 15:38:30|383.49|378.09|383.37|377.97|383.49|378.09|383.34|377.94|17
1642001920000|2022-01-12 15:38:40|383.38|377.98|383.45|378.05|383.47|378.07|383.38|377.98|23
1642001930000|2022-01-12 15:38:50|383.44|378.04|383.42|378.02|383.47|378.07|383.37|377.97|21
1642001940000|2022-01-12 15:39:00|383.4|378|383.3|377.9|383.41|378.01|383.3|377.9|21
1642001950000|2022-01-12 15:39:10|383.31|377.91|383.31|377.91|383.34|377.94|383.28|377.88|17
1642001960000|2022-01-12 15:39:20|383.3|377.9|383.17|377.77|383.3|377.9|383.09|377.69|26
1642001970000|2022-01-12 15:39:30|383.16|377.76|383.07|377.67|383.2|377.8|382.97|377.57|26
1642001980000|2022-01-12 15:39:40|383.06|377.66|383.08|377.68|383.11|377.71|383.01|377.61|22
1642001990000|2022-01-12 15:39:50|383.09|377.69|382.96|377.56|383.09|377.69|382.96|377.56|19
1642002000000|2022-01-12 15:40:00|382.94|377.54|383.1|377.7|383.14|377.74|382.94|377.54|19
1642002010000|2022-01-12 15:40:10|383.11|377.71|383.03|377.63|383.12|377.72|383|377.6|26
1642002020000|2022-01-12 15:40:20|383.02|377.62|383.26|377.86|383.3|377.9|383.02|377.62|28
1642002030000|2022-01-12 15:40:30|383.27|377.87|383.45|378.05|383.49|378.09|383.19|377.79|26
1642002040000|2022-01-12 15:40:40|383.42|378.02|383.25|377.85|383.45|378.05|383.22|377.82|28
1642002050000|2022-01-12 15:40:50|383.24|377.84|383.21|377.81|383.24|377.84|383.15|377.75|17
1642002060000|2022-01-12 15:41:00|383.19|377.79|383.18|377.78|383.22|377.82|383.16|377.76|17
1642002070000|2022-01-12 15:41:10|383.17|377.77|383.13|377.73|383.17|377.77|383.11|377.71|14
1642002080000|2022-01-12 15:41:20|383.12|377.72|383.03|377.63|383.13|377.73|383.03|377.63|14
1642002090000|2022-01-12 15:41:30|382.95|377.55|382.91|377.51|382.95|377.55|382.85|377.45|27
1642002100000|2022-01-12 15:41:40|382.88|377.48|382.69|377.29|382.91|377.51|382.67|377.27|25
1642002110000|2022-01-12 15:41:50|382.7|377.3|382.68|377.28|382.77|377.37|382.63|377.23|30
1642002120000|2022-01-12 15:42:00|382.66|377.26|382.73|377.33|382.75|377.35|382.63|377.23|32
1642002130000|2022-01-12 15:42:10|382.7|377.3|382.67|377.27|382.7|377.3|382.64|377.24|20
1642002140000|2022-01-12 15:42:20|382.65|377.25|382.62|377.22|382.72|377.32|382.62|377.22|15
1642002150000|2022-01-12 15:42:30|382.61|377.21|382.58|377.18|382.63|377.23|382.57|377.17|15
1642002160000|2022-01-12 15:42:40|382.56|377.16|382.5|377.1|382.61|377.21|382.49|377.09|20
1642002170000|2022-01-12 15:42:50|382.51|377.11|382.33|376.93|382.51|377.11|382.33|376.93|26
1642002180000|2022-01-12 15:43:00|382.29|376.89|382.31|376.91|382.33|376.93|382.24|376.84|28
1642002190000|2022-01-12 15:43:10|382.28|376.88|382.29|376.89|382.31|376.91|382.2|376.8|26
1642002200000|2022-01-12 15:43:20|382.3|376.9|382.4|377|382.45|377.05|382.29|376.89|26
1642002210000|2022-01-12 15:43:30|382.41|377.01|382.64|377.24|382.7|377.3|382.41|377.01|31
1642002220000|2022-01-12 15:43:40|382.63|377.23|382.72|377.32|382.72|377.32|382.63|377.23|21
1642002230000|2022-01-12 15:43:50|382.73|377.33|382.77|377.37|382.79|377.39|382.73|377.33|12
1642002240000|2022-01-12 15:44:00|382.75|377.35|382.8|377.4|382.82|377.42|382.75|377.35|15
1642002250000|2022-01-12 15:44:10|382.81|377.41|382.92|377.52|382.92|377.52|382.8|377.4|13
1642002260000|2022-01-12 15:44:20|382.91|377.51|382.94|377.54|382.95|377.55|382.9|377.5|20
1642002270000|2022-01-12 15:44:30|382.95|377.55|382.97|377.57|382.97|377.57|382.94|377.54|7
1642002280000|2022-01-12 15:44:40|383|377.6|383.01|377.61|383.02|377.62|382.96|377.56|21
1642002290000|2022-01-12 15:44:50|383|377.6|383.02|377.62|383.02|377.62|382.96|377.56|19
1642002300000|2022-01-12 15:45:00|383.01|377.61|383.04|377.64|383.06|377.66|383.01|377.61|18
1642002310000|2022-01-12 15:45:10|383.02|377.62|383.12|377.72|383.12|377.72|383.02|377.62|19
1642002320000|2022-01-12 15:45:20|383.14|377.74|383.25|377.85|383.28|377.88|383.14|377.74|18
1642002330000|2022-01-12 15:45:30|383.34|377.94|383.45|378.05|383.45|378.05|383.34|377.94|13
1642002340000|2022-01-12 15:45:40|383.43|378.03|383.44|378.04|383.51|378.11|383.41|378.01|19
1642002350000|2022-01-12 15:45:50|383.46|378.06|383.44|378.04|383.52|378.12|383.41|378.01|17
1642002360000|2022-01-12 15:46:00|383.41|378.01|383.45|378.05|383.46|378.06|383.41|378.01|17
1642002370000|2022-01-12 15:46:10|383.44|378.04|383.53|378.13|383.53|378.13|383.44|378.04|12
1642002380000|2022-01-12 15:46:20|383.54|378.14|383.53|378.13|383.56|378.16|383.49|378.09|14
1642002390000|2022-01-12 15:46:30|383.55|378.15|383.61|378.21|383.63|378.23|383.55|378.15|7
1642002400000|2022-01-12 15:46:40|383.63|378.23|383.63|378.23|383.64|378.24|383.61|378.21|8
1642002410000|2022-01-12 15:46:50|383.61|378.21|383.77|378.37|383.77|378.37|383.59|378.19|24
1642002420000|2022-01-12 15:47:00|383.78|378.38|383.68|378.28|383.78|378.38|383.67|378.27|15
1642002430000|2022-01-12 15:47:10|383.69|378.29|383.49|378.09|383.71|378.31|383.49|378.09|24
1642002440000|2022-01-12 15:47:20|383.48|378.08|383.56|378.16|383.61|378.21|383.48|378.08|17
1642002450000|2022-01-12 15:47:30|383.57|378.17|383.53|378.13|383.59|378.19|383.52|378.12|16
1642002460000|2022-01-12 15:47:40|383.55|378.15|383.48|378.08|383.6|378.2|383.46|378.06|22
1642002470000|2022-01-12 15:47:50|383.47|378.07|383.59|378.19|383.63|378.23|383.47|378.07|18
1642002480000|2022-01-12 15:48:00|383.6|378.2|383.44|378.04|383.61|378.21|383.41|378.01|20
1642002490000|2022-01-12 15:48:10|383.43|378.03|383.33|377.93|383.47|378.07|383.28|377.88|26
1642002500000|2022-01-12 15:48:20|383.34|377.94|383.37|377.97|383.4|378|383.3|377.9|25
1642002510000|2022-01-12 15:48:30|383.36|377.96|383.36|377.96|383.41|378.01|383.27|377.87|25
1642002520000|2022-01-12 15:48:40|383.37|377.97|383.37|377.97|383.38|377.98|383.34|377.94|15
1642002530000|2022-01-12 15:48:50|383.36|377.96|383.36|377.96|383.38|377.98|383.34|377.94|14
1642002540000|2022-01-12 15:49:00|383.35|377.95|383.42|378.02|383.42|378.02|383.33|377.93|11
1642002550000|2022-01-12 15:49:10|383.43|378.03|383.63|378.23|383.67|378.27|383.43|378.03|22
1642002560000|2022-01-12 15:49:20|383.62|378.22|383.51|378.11|383.62|378.22|383.44|378.04|26
1642002570000|2022-01-12 15:49:30|383.52|378.12|383.43|378.03|383.53|378.13|383.43|378.03|17
1642002580000|2022-01-12 15:49:40|383.41|378.01|383.44|378.04|383.45|378.05|383.4|378|22
1642002590000|2022-01-12 15:49:50|383.42|378.02|383.45|378.05|383.54|378.14|383.42|378.02|14
1642002600000|2022-01-12 15:50:00|383.46|378.06|383.56|378.16|383.65|378.25|383.46|378.06|24
1642002610000|2022-01-12 15:50:10|383.55|378.15|383.67|378.27|383.67|378.27|383.53|378.13|17
1642002620000|2022-01-12 15:50:20|383.69|378.29|383.62|378.22|383.7|378.3|383.61|378.21|22
1642002630000|2022-01-12 15:50:30|383.57|378.17|383.56|378.16|383.57|378.17|383.52|378.12|23
1642002640000|2022-01-12 15:50:40|383.55|378.15|383.41|378.01|383.55|378.15|383.4|378|26
1642002650000|2022-01-12 15:50:50|383.4|378|383.35|377.95|383.4|378|383.34|377.94|15
1642002660000|2022-01-12 15:51:00|383.34|377.94|383.41|378.01|383.43|378.03|383.32|377.92|18
1642002670000|2022-01-12 15:51:10|383.4|378|383.65|378.25|383.65|378.25|383.4|378|19
1642002680000|2022-01-12 15:51:20|383.63|378.23|383.68|378.28|383.69|378.29|383.59|378.19|23
1642002690000|2022-01-12 15:51:30|383.75|378.35|383.79|378.39|383.79|378.39|383.73|378.33|13
1642002700000|2022-01-12 15:51:40|383.8|378.4|383.76|378.36|383.8|378.4|383.71|378.31|13
1642002710000|2022-01-12 15:51:50|383.78|378.38|383.77|378.37|383.78|378.38|383.73|378.33|16
1642002720000|2022-01-12 15:52:00|383.75|378.35|383.83|378.43|383.9|378.5|383.75|378.35|23
1642002730000|2022-01-12 15:52:10|383.82|378.42|383.9|378.5|383.93|378.53|383.82|378.42|16
1642002740000|2022-01-12 15:52:20|383.91|378.51|383.84|378.44|383.92|378.52|383.81|378.41|23
1642002750000|2022-01-12 15:52:30|383.83|378.43|383.56|378.16|383.83|378.43|383.56|378.16|20
1642002760000|2022-01-12 15:52:40|383.55|378.15|383.58|378.18|383.58|378.18|383.51|378.11|26
1642002770000|2022-01-12 15:52:50|383.57|378.17|383.56|378.16|383.58|378.18|383.55|378.15|11
1642002780000|2022-01-12 15:53:00|383.57|378.17|383.66|378.26|383.66|378.26|383.55|378.15|13
1642002790000|2022-01-12 15:53:10|383.65|378.25|383.62|378.22|383.67|378.27|383.62|378.22|15
1642002800000|2022-01-12 15:53:20|383.59|378.19|383.54|378.14|383.6|378.2|383.52|378.12|25
1642002810000|2022-01-12 15:53:30|383.53|378.13|383.59|378.19|383.61|378.21|383.53|378.13|18
1642002820000|2022-01-12 15:53:40|383.57|378.17|383.61|378.21|383.61|378.21|383.57|378.17|11
1642002830000|2022-01-12 15:53:50|383.6|378.2|383.6|378.2|383.61|378.21|383.59|378.19|11
1642002840000|2022-01-12 15:54:00|383.63|378.23|383.68|378.28|383.71|378.31|383.61|378.21|25
1642002850000|2022-01-12 15:54:10|383.66|378.26|384.59|379.19|384.59|379.19|383.66|378.26|23
1642002860000|2022-01-12 15:54:20|384.58|379.18|384.4|379|384.59|379.19|384.37|378.97|34
1642002870000|2022-01-12 15:54:30|384.41|379.01|384.52|379.12|384.53|379.13|384.39|378.99|22
1642002880000|2022-01-12 15:54:40|384.53|379.13|384.62|379.22|384.69|379.29|384.53|379.13|21
1642002890000|2022-01-12 15:54:50|384.6|379.2|384.46|379.06|384.6|379.2|384.2|378.8|25
1642002900000|2022-01-12 15:55:00|384.49|379.09|384.36|378.96|384.5|379.1|384.36|378.96|16
1642002910000|2022-01-12 15:55:10|384.35|378.95|384.19|378.79|384.37|378.97|384.19|378.79|23
1642002920000|2022-01-12 15:55:20|384.2|378.8|384.21|378.81|384.27|378.87|384.19|378.79|17
1642002930000|2022-01-12 15:55:30|384.2|378.8|384.16|378.76|384.21|378.81|384.12|378.72|16
1642002940000|2022-01-12 15:55:40|384.14|378.74|384.14|378.74|384.21|378.81|384.12|378.72|11
1642002950000|2022-01-12 15:55:50|384.13|378.73|383.86|378.46|384.19|378.79|383.85|378.45|20
1642002960000|2022-01-12 15:56:00|383.84|378.44|383.94|378.54|383.94|378.54|383.84|378.44|20
1642002970000|2022-01-12 15:56:10|383.96|378.56|383.96|378.56|384.07|378.67|383.91|378.51|23
1642002980000|2022-01-12 15:56:20|383.95|378.55|383.99|378.59|384.01|378.61|383.95|378.55|15
1642002990000|2022-01-12 15:56:30|383.98|378.58|384.12|378.72|384.14|378.74|383.98|378.58|18
1642003000000|2022-01-12 15:56:40|384.06|378.66|384|378.6|384.08|378.68|383.94|378.54|23
1642003010000|2022-01-12 15:56:50|383.98|378.58|384.04|378.64|384.07|378.67|383.97|378.57|27
1642003020000|2022-01-12 15:57:00|384.02|378.62|383.97|378.57|384.03|378.63|383.94|378.54|15
1642003030000|2022-01-12 15:57:10|383.96|378.56|384.04|378.64|384.04|378.64|383.95|378.55|12
1642003040000|2022-01-12 15:57:20|384.05|378.65|384.17|378.77|384.2|378.8|384.05|378.65|16
1642003050000|2022-01-12 15:57:30|384.14|378.74|384.21|378.81|384.21|378.81|384.14|378.74|14
1642003060000|2022-01-12 15:57:40|384.22|378.82|384.2|378.8|384.22|378.82|384.19|378.79|9
1642003070000|2022-01-12 15:57:50|384.21|378.81|384.27|378.87|384.28|378.88|384.19|378.79|15
1642003080000|2022-01-12 15:58:00|384.28|378.88|384.42|379.02|384.43|379.03|384.26|378.86|22
1642003090000|2022-01-12 15:58:10|384.41|379.01|384.53|379.13|384.53|379.13|384.37|378.97|23
1642003100000|2022-01-12 15:58:20|384.58|379.18|384.5|379.1|384.59|379.19|384.49|379.09|20
1642003110000|2022-01-12 15:58:30|384.49|379.09|384.49|379.09|384.49|379.09|384.43|379.03|19
1642003120000|2022-01-12 15:58:40|384.47|379.07|384.52|379.12|384.56|379.16|384.47|379.07|17
1642003130000|2022-01-12 15:58:50|384.51|379.11|384.52|379.12|384.53|379.13|384.46|379.06|24
1642003140000|2022-01-12 15:59:00|384.5|379.1|384.44|379.04|384.54|379.14|384.37|378.97|24
1642003150000|2022-01-12 15:59:10|384.4|379|384.4|379|384.44|379.04|384.36|378.96|21
1642003160000|2022-01-12 15:59:20|384.38|378.98|384.31|378.91|384.43|379.03|384.3|378.9|17
1642003170000|2022-01-12 15:59:30|384.3|378.9|384.4|379|384.4|379|384.3|378.9|17
1642003180000|2022-01-12 15:59:40|384.41|379.01|384.41|379.01|384.41|379.01|384.38|378.98|9
1642003190000|2022-01-12 15:59:50|384.4|379|384.33|378.93|384.4|379|384.31|378.91|21
1642003200000|2022-01-12 16:00:00|384.34|378.94|384.43|379.03|384.43|379.03|384.34|378.94|10
1642003210000|2022-01-12 16:00:10|384.39|378.99|384.57|379.17|384.57|379.17|384.39|378.99|11
1642003220000|2022-01-12 16:00:20|384.58|379.18|384.69|379.29|384.7|379.3|384.57|379.17|9
1642003230000|2022-01-12 16:00:30|384.68|379.28|384.76|379.36|384.8|379.4|384.66|379.26|23
1642003240000|2022-01-12 16:00:40|384.75|379.35|384.76|379.36|384.78|379.38|384.75|379.35|8
1642003250000|2022-01-12 16:00:50|384.75|379.35|384.63|379.23|384.75|379.35|384.6|379.2|13
1642003260000|2022-01-12 16:01:00|384.64|379.24|384.7|379.3|384.7|379.3|384.64|379.24|11
1642003270000|2022-01-12 16:01:10|384.74|379.34|384.71|379.31|384.8|379.4|384.7|379.3|17
1642003280000|2022-01-12 16:01:20|384.7|379.3|384.61|379.21|384.71|379.31|384.6|379.2|18
1642003290000|2022-01-12 16:01:30|384.6|379.2|384.61|379.21|384.67|379.27|384.59|379.19|19
1642003300000|2022-01-12 16:01:40|384.62|379.22|384.64|379.24|384.65|379.25|384.62|379.22|7
1642003310000|2022-01-12 16:01:50|384.63|379.23|384.71|379.31|384.71|379.31|384.58|379.18|17
1642003320000|2022-01-12 16:02:00|384.72|379.32|384.71|379.31|384.79|379.39|384.71|379.31|23
1642003330000|2022-01-12 16:02:10|384.7|379.3|384.7|379.3|384.72|379.32|384.67|379.27|23
1642003340000|2022-01-12 16:02:20|384.72|379.32|384.57|379.17|384.72|379.32|384.54|379.14|29
1642003350000|2022-01-12 16:02:30|384.56|379.16|384.61|379.21|384.64|379.24|384.56|379.16|22
1642003360000|2022-01-12 16:02:40|384.63|379.23|384.72|379.32|384.72|379.32|384.57|379.17|21
1642003370000|2022-01-12 16:02:50|384.75|379.35|384.96|379.56|385.05|379.65|384.75|379.35|24
1642003380000|2022-01-12 16:03:00|384.97|379.57|384.82|379.42|384.97|379.57|384.82|379.42|21
1642003390000|2022-01-12 16:03:10|384.81|379.41|384.84|379.44|384.87|379.47|384.81|379.41|18
1642003400000|2022-01-12 16:03:20|384.85|379.45|384.75|379.35|384.85|379.45|384.69|379.29|20
1642003410000|2022-01-12 16:03:30|384.73|379.33|384.72|379.32|384.76|379.36|384.72|379.32|13
1642003420000|2022-01-12 16:03:40|384.71|379.31|384.72|379.32|384.74|379.34|384.71|379.31|12
1642003430000|2022-01-12 16:03:50|384.73|379.33|384.55|379.15|384.76|379.36|384.51|379.11|19
1642003440000|2022-01-12 16:04:00|384.52|379.12|384.55|379.15|384.63|379.23|384.49|379.09|23
1642003450000|2022-01-12 16:04:10|384.56|379.16|384.65|379.25|384.66|379.26|384.56|379.16|18
1642003460000|2022-01-12 16:04:20|384.68|379.28|384.75|379.35|384.77|379.37|384.68|379.28|18
1642003470000|2022-01-12 16:04:30|384.74|379.34|384.63|379.23|384.76|379.36|384.6|379.2|15
1642003480000|2022-01-12 16:04:40|384.62|379.22|384.5|379.1|384.63|379.23|384.43|379.03|22
1642003490000|2022-01-12 16:04:50|384.49|379.09|384.54|379.14|384.54|379.14|384.48|379.08|7
1642003500000|2022-01-12 16:05:00|384.55|379.15|384.71|379.31|384.71|379.31|384.54|379.14|19
1642003510000|2022-01-12 16:05:10|384.73|379.33|384.68|379.28|384.73|379.33|384.65|379.25|19
1642003520000|2022-01-12 16:05:20|384.7|379.3|384.5|379.1|384.7|379.3|384.46|379.06|28
1642003530000|2022-01-12 16:05:30|384.55|379.15|384.3|378.9|384.55|379.15|384.25|378.85|32
1642003540000|2022-01-12 16:05:40|384.33|378.93|384.37|378.97|384.42|379.02|384.29|378.89|31
1642003550000|2022-01-12 16:05:50|384.39|378.99|384.39|378.99|384.42|379.02|384.35|378.95|23
1642003560000|2022-01-12 16:06:00|384.38|378.98|384.21|378.81|384.4|379|384.19|378.79|28
1642003570000|2022-01-12 16:06:10|384.2|378.8|384.07|378.67|384.21|378.81|384.04|378.64|21
1642003580000|2022-01-12 16:06:20|384.06|378.66|383.97|378.57|384.07|378.67|383.95|378.55|26
1642003590000|2022-01-12 16:06:30|383.98|378.58|383.91|378.51|383.99|378.59|383.86|378.46|26
1642003600000|2022-01-12 16:06:40|383.9|378.5|383.67|378.27|383.9|378.5|383.67|378.27|21
1642003610000|2022-01-12 16:06:50|383.66|378.26|383.87|378.47|383.87|378.47|383.63|378.23|25
1642003620000|2022-01-12 16:07:00|383.88|378.48|383.92|378.52|383.93|378.53|383.84|378.44|24
1642003630000|2022-01-12 16:07:10|383.91|378.51|383.96|378.56|383.96|378.56|383.88|378.48|18
1642003640000|2022-01-12 16:07:20|383.92|378.52|383.94|378.54|383.99|378.59|383.88|378.48|30
1642003650000|2022-01-12 16:07:30|383.93|378.53|383.75|378.35|383.98|378.58|383.75|378.35|28
1642003660000|2022-01-12 16:07:40|383.76|378.36|383.75|378.35|383.77|378.37|383.66|378.26|26
1642003670000|2022-01-12 16:07:50|383.74|378.34|383.89|378.49|383.9|378.5|383.74|378.34|27
1642003680000|2022-01-12 16:08:00|383.88|378.48|383.75|378.35|383.89|378.49|383.75|378.35|26
1642003690000|2022-01-12 16:08:10|383.76|378.36|383.98|378.58|384.02|378.62|383.76|378.36|30
1642003700000|2022-01-12 16:08:20|384|378.6|383.98|378.58|384.01|378.61|383.95|378.55|24
1642003710000|2022-01-12 16:08:30|383.97|378.57|383.98|378.58|384.05|378.65|383.96|378.56|22
1642003720000|2022-01-12 16:08:40|383.99|378.59|383.94|378.54|384.04|378.64|383.94|378.54|19
1642003730000|2022-01-12 16:08:50|383.93|378.53|383.98|378.58|384|378.6|383.93|378.53|15
1642003740000|2022-01-12 16:09:00|383.99|378.59|383.7|378.3|384.01|378.61|383.7|378.3|31
1642003750000|2022-01-12 16:09:10|383.72|378.32|383.83|378.43|383.83|378.43|383.71|378.31|18
1642003760000|2022-01-12 16:09:20|383.84|378.44|383.83|378.43|383.86|378.46|383.81|378.41|21
1642003770000|2022-01-12 16:09:30|383.81|378.41|383.94|378.54|383.96|378.56|383.81|378.41|20
1642003780000|2022-01-12 16:09:40|383.93|378.53|384.03|378.63|384.03|378.63|383.85|378.45|16
1642003790000|2022-01-12 16:09:50|384.05|378.65|384.01|378.61|384.09|378.69|383.98|378.58|24
1642003800000|2022-01-12 16:10:00|384.02|378.62|384.22|378.82|384.24|378.84|384.02|378.62|24
1642003810000|2022-01-12 16:10:10|384.19|378.79|384.15|378.75|384.27|378.87|384.11|378.71|26
1642003820000|2022-01-12 16:10:20|384.12|378.72|384.1|378.7|384.14|378.74|384|378.6|24
1642003830000|2022-01-12 16:10:30|384.11|378.71|384.24|378.84|384.24|378.84|384.09|378.69|24
1642003840000|2022-01-12 16:10:40|384.23|378.83|384.13|378.73|384.25|378.85|384.11|378.71|16
1642003850000|2022-01-12 16:10:50|384.14|378.74|384.35|378.95|384.39|378.99|384.13|378.73|25
1642003860000|2022-01-12 16:11:00|384.34|378.94|384.37|378.97|384.38|378.98|384.26|378.86|21
1642003870000|2022-01-12 16:11:10|384.38|378.98|384.34|378.94|384.38|378.98|384.31|378.91|18
1642003880000|2022-01-12 16:11:20|384.35|378.95|384.4|379|384.46|379.06|384.33|378.93|25
1642003890000|2022-01-12 16:11:30|384.39|378.99|384.42|379.02|384.45|379.05|384.36|378.96|21
1642003900000|2022-01-12 16:11:40|384.4|379|384.36|378.96|384.42|379.02|384.36|378.96|14
1642003910000|2022-01-12 16:11:50|384.34|378.94|384.29|378.89|384.36|378.96|384.29|378.89|16
1642003920000|2022-01-12 16:12:00|384.3|378.9|384.1|378.7|384.3|378.9|384.08|378.68|20
1642003930000|2022-01-12 16:12:10|384.15|378.75|384.09|378.69|384.15|378.75|384.07|378.67|18
1642003940000|2022-01-12 16:12:20|384.1|378.7|384.08|378.68|384.11|378.71|384.06|378.66|23
1642003950000|2022-01-12 16:12:30|384.09|378.69|384.02|378.62|384.12|378.72|384|378.6|17
1642003960000|2022-01-12 16:12:40|384.01|378.61|383.95|378.55|384.01|378.61|383.94|378.54|21
1642003970000|2022-01-12 16:12:50|383.94|378.54|383.96|378.56|383.98|378.58|383.92|378.52|22
1642003980000|2022-01-12 16:13:00|383.98|378.58|384.05|378.65|384.07|378.67|383.92|378.52|28
1642003990000|2022-01-12 16:13:10|384.03|378.63|383.96|378.56|384.08|378.68|383.95|378.55|23
1642004000000|2022-01-12 16:13:20|383.95|378.55|383.96|378.56|384.01|378.61|383.87|378.47|27
1642004010000|2022-01-12 16:13:30|383.97|378.57|383.96|378.56|384.02|378.62|383.94|378.54|16
1642004020000|2022-01-12 16:13:40|383.93|378.53|383.92|378.52|383.94|378.54|383.9|378.5|19
1642004030000|2022-01-12 16:13:50|383.93|378.53|383.91|378.51|383.93|378.53|383.9|378.5|11
1642004040000|2022-01-12 16:14:00|383.89|378.49|383.97|378.57|383.99|378.59|383.88|378.48|18
1642004050000|2022-01-12 16:14:10|383.96|378.56|384|378.6|384.01|378.61|383.95|378.55|15
1642004060000|2022-01-12 16:14:20|383.99|378.59|384.01|378.61|384.02|378.62|383.99|378.59|13
1642004070000|2022-01-12 16:14:30|384.02|378.62|384.04|378.64|384.04|378.64|383.99|378.59|11
1642004080000|2022-01-12 16:14:40|384.05|378.65|384|378.6|384.07|378.67|383.99|378.59|15
1642004090000|2022-01-12 16:14:50|384.01|378.61|383.98|378.58|384.01|378.61|383.91|378.51|22
1642004100000|2022-01-12 16:15:00|384.01|378.61|383.89|378.49|384.01|378.61|383.87|378.47|24
1642004110000|2022-01-12 16:15:10|383.9|378.5|384.03|378.63|384.04|378.64|383.9|378.5|21
1642004120000|2022-01-12 16:15:20|384.04|378.64|384.06|378.66|384.13|378.73|384.02|378.62|22
1642004130000|2022-01-12 16:15:30|384.05|378.65|383.81|378.41|384.06|378.66|383.78|378.38|32
1642004140000|2022-01-12 16:15:40|383.79|378.39|383.61|378.21|383.79|378.39|383.61|378.21|22
1642004150000|2022-01-12 16:15:50|383.6|378.2|383.68|378.28|383.72|378.32|383.6|378.2|25
1642004160000|2022-01-12 16:16:00|383.69|378.29|383.7|378.3|383.83|378.43|383.64|378.24|27
1642004170000|2022-01-12 16:16:10|383.76|378.36|383.72|378.32|383.76|378.36|383.7|378.3|15
1642004180000|2022-01-12 16:16:20|383.75|378.35|383.56|378.16|383.75|378.35|383.52|378.12|23
1642004190000|2022-01-12 16:16:30|383.57|378.17|383.62|378.22|383.64|378.24|383.57|378.17|21
1642004200000|2022-01-12 16:16:40|383.63|378.23|383.6|378.2|383.64|378.24|383.59|378.19|25
1642004210000|2022-01-12 16:16:50|383.61|378.21|383.59|378.19|383.63|378.23|383.59|378.19|11
1642004220000|2022-01-12 16:17:00|383.6|378.2|383.58|378.18|383.62|378.22|383.57|378.17|13
1642004230000|2022-01-12 16:17:10|383.56|378.16|383.1|377.7|383.56|378.16|383.07|377.67|18
1642004240000|2022-01-12 16:17:20|383.06|377.66|382.96|377.56|383.11|377.71|382.8|377.4|32
1642004250000|2022-01-12 16:17:30|382.92|377.52|383.14|377.74|383.25|377.85|382.92|377.52|31
1642004260000|2022-01-12 16:17:40|383.19|377.79|383|377.6|383.19|377.79|382.99|377.59|23
1642004270000|2022-01-12 16:17:50|382.97|377.57|383.09|377.69|383.11|377.71|382.97|377.57|24
1642004280000|2022-01-12 16:18:00|383.08|377.68|383.16|377.76|383.16|377.76|383.02|377.62|27
1642004290000|2022-01-12 16:18:10|383.17|377.77|383.14|377.74|383.17|377.77|383.08|377.68|19
1642004300000|2022-01-12 16:18:20|383.15|377.75|383.07|377.67|383.15|377.75|383.05|377.65|14
1642004310000|2022-01-12 16:18:30|383.09|377.69|383.3|377.9|383.3|377.9|383.09|377.69|19
1642004320000|2022-01-12 16:18:40|383.33|377.93|383.32|377.92|383.36|377.96|383.24|377.84|25
1642004330000|2022-01-12 16:18:50|383.31|377.91|383.3|377.9|383.37|377.97|383.28|377.88|30
1642004340000|2022-01-12 16:19:00|383.35|377.95|383.35|377.95|383.41|378.01|383.32|377.92|21
1642004350000|2022-01-12 16:19:10|383.37|377.97|383.54|378.14|383.54|378.14|383.37|377.97|25
1642004360000|2022-01-12 16:19:20|383.55|378.15|383.71|378.31|383.71|378.31|383.54|378.14|28
1642004370000|2022-01-12 16:19:30|383.68|378.28|383.68|378.28|383.73|378.33|383.67|378.27|11
1642004380000|2022-01-12 16:19:40|383.69|378.29|383.6|378.2|383.7|378.3|383.59|378.19|16
1642004390000|2022-01-12 16:19:50|383.58|378.18|383.29|377.89|383.58|378.18|383.21|377.81|25
1642004400000|2022-01-12 16:20:00|383.28|377.88|383.28|377.88|383.28|377.88|383.21|377.81|14
1642004410000|2022-01-12 16:20:10|383.27|377.87|383.35|377.95|383.37|377.97|383.25|377.85|18
1642004420000|2022-01-12 16:20:20|383.36|377.96|383.37|377.97|383.41|378.01|383.31|377.91|23
1642004430000|2022-01-12 16:20:30|383.36|377.96|383.41|378.01|383.43|378.03|383.36|377.96|25
1642004440000|2022-01-12 16:20:40|383.4|378|383.43|378.03|383.45|378.05|383.34|377.94|22
1642004450000|2022-01-12 16:20:50|383.44|378.04|383.66|378.26|383.69|378.29|383.44|378.04|26
1642004460000|2022-01-12 16:21:00|383.68|378.28|383.72|378.32|383.87|378.47|383.64|378.24|25
1642004470000|2022-01-12 16:21:10|383.74|378.34|383.91|378.51|383.92|378.52|383.74|378.34|25
1642004480000|2022-01-12 16:21:20|383.9|378.5|383.92|378.52|383.92|378.52|383.89|378.49|11
1642004490000|2022-01-12 16:21:30|383.97|378.57|383.98|378.58|383.99|378.59|383.96|378.56|15
1642004500000|2022-01-12 16:21:40|383.97|378.57|383.94|378.54|383.98|378.58|383.94|378.54|11
1642004510000|2022-01-12 16:21:50|383.97|378.57|383.9|378.5|383.97|378.57|383.87|378.47|18
1642004520000|2022-01-12 16:22:00|383.91|378.51|383.93|378.53|383.94|378.54|383.9|378.5|14
1642004530000|2022-01-12 16:22:10|383.94|378.54|383.92|378.52|383.95|378.55|383.91|378.51|11
1642004540000|2022-01-12 16:22:20|383.93|378.53|383.78|378.38|383.93|378.53|383.78|378.38|15
1642004550000|2022-01-12 16:22:30|383.79|378.39|383.89|378.49|383.93|378.53|383.76|378.36|20
1642004560000|2022-01-12 16:22:40|383.93|378.53|383.99|378.59|384.01|378.61|383.86|378.46|14
1642004570000|2022-01-12 16:22:50|383.98|378.58|383.95|378.55|383.98|378.58|383.89|378.49|19
1642004580000|2022-01-12 16:23:00|383.94|378.54|383.93|378.53|383.97|378.57|383.9|378.5|17
1642004590000|2022-01-12 16:23:10|383.94|378.54|383.96|378.56|383.96|378.56|383.94|378.54|12
1642004600000|2022-01-12 16:23:20|383.95|378.55|383.96|378.56|383.98|378.58|383.95|378.55|19
1642004610000|2022-01-12 16:23:30|383.95|378.55|383.89|378.49|383.95|378.55|383.85|378.45|18
1642004620000|2022-01-12 16:23:40|383.85|378.45|383.76|378.36|383.85|378.45|383.65|378.25|22
1642004630000|2022-01-12 16:23:50|383.77|378.37|383.86|378.46|383.86|378.46|383.76|378.36|12
1642004640000|2022-01-12 16:24:00|383.85|378.45|383.94|378.54|383.94|378.54|383.85|378.45|9
1642004650000|2022-01-12 16:24:10|383.93|378.53|384.07|378.67|384.11|378.71|383.93|378.53|21
1642004660000|2022-01-12 16:24:20|384.06|378.66|384.1|378.7|384.1|378.7|384.02|378.62|14
1642004670000|2022-01-12 16:24:30|384.09|378.69|384.12|378.72|384.12|378.72|384.08|378.68|9
1642004680000|2022-01-12 16:24:40|384.13|378.73|384.13|378.73|384.17|378.77|384.12|378.72|7
1642004690000|2022-01-12 16:24:50|384.09|378.69|384.01|378.61|384.13|378.73|384|378.6|18
1642004700000|2022-01-12 16:25:00|384|378.6|384.04|378.64|384.09|378.69|384|378.6|24
1642004710000|2022-01-12 16:25:10|384.06|378.66|384.08|378.68|384.08|378.68|384.04|378.64|16
1642004720000|2022-01-12 16:25:20|384.09|378.69|384.17|378.77|384.17|378.77|384.08|378.68|20
1642004730000|2022-01-12 16:25:30|384.18|378.78|384.42|379.02|384.42|379.02|384.17|378.77|25
1642004740000|2022-01-12 16:25:40|384.41|379.01|384.41|379.01|384.42|379.02|384.38|378.98|9
1642004750000|2022-01-12 16:25:50|384.4|379|384.51|379.11|384.55|379.15|384.4|379|16
1642004760000|2022-01-12 16:26:00|384.48|379.08|384.34|378.94|384.48|379.08|384.26|378.86|23
1642004770000|2022-01-12 16:26:10|384.32|378.92|384.45|379.05|384.51|379.11|384.31|378.91|22
1642004780000|2022-01-12 16:26:20|384.46|379.06|384.72|379.32|384.72|379.32|384.45|379.05|21
1642004790000|2022-01-12 16:26:30|384.71|379.31|384.64|379.24|384.72|379.32|384.64|379.24|17
1642004800000|2022-01-12 16:26:40|384.65|379.25|384.76|379.36|384.76|379.36|384.65|379.25|18
1642004810000|2022-01-12 16:26:50|384.75|379.35|384.77|379.37|384.79|379.39|384.75|379.35|17
1642004820000|2022-01-12 16:27:00|384.78|379.38|384.73|379.33|384.78|379.38|384.67|379.27|18
1642004830000|2022-01-12 16:27:10|384.74|379.34|384.8|379.4|384.82|379.42|384.74|379.34|10
1642004840000|2022-01-12 16:27:20|384.81|379.41|384.81|379.41|384.84|379.44|384.8|379.4|8
1642004850000|2022-01-12 16:27:30|384.8|379.4|384.75|379.35|384.83|379.43|384.71|379.31|16
1642004860000|2022-01-12 16:27:40|384.74|379.34|384.84|379.44|384.84|379.44|384.74|379.34|14
1642004870000|2022-01-12 16:27:50|384.85|379.45|384.84|379.44|384.85|379.45|384.83|379.43|6
1642004880000|2022-01-12 16:28:00|384.83|379.43|384.74|379.34|384.84|379.44|384.72|379.32|15
1642004890000|2022-01-12 16:28:10|384.75|379.35|384.67|379.27|384.77|379.37|384.63|379.23|24
1642004900000|2022-01-12 16:28:20|384.65|379.25|384.5|379.1|384.67|379.27|384.5|379.1|28
1642004910000|2022-01-12 16:28:30|384.52|379.12|384.49|379.09|384.54|379.14|384.46|379.06|25
1642004920000|2022-01-12 16:28:40|384.46|379.06|384.55|379.15|384.57|379.17|384.46|379.06|26
1642004930000|2022-01-12 16:28:50|384.54|379.14|384.4|379|384.56|379.16|384.39|378.99|25
1642004940000|2022-01-12 16:29:00|384.38|378.98|384.36|378.96|384.44|379.04|384.34|378.94|24
1642004950000|2022-01-12 16:29:10|384.35|378.95|384.28|378.88|384.38|378.98|384.26|378.86|23
1642004960000|2022-01-12 16:29:20|384.27|378.87|384.31|378.91|384.32|378.92|384.27|378.87|11
1642004970000|2022-01-12 16:29:30|384.32|378.92|384.32|378.92|384.39|378.99|384.31|378.91|21
1642004980000|2022-01-12 16:29:40|384.33|378.93|384.39|378.99|384.41|379.01|384.32|378.92|22
1642004990000|2022-01-12 16:29:50|384.36|378.96|384.35|378.95|384.37|378.97|384.31|378.91|16
1642005000000|2022-01-12 16:30:00|384.34|378.94|384.3|378.9|384.35|378.95|384.3|378.9|12
1642005010000|2022-01-12 16:30:10|384.32|378.92|384.45|379.05|384.46|379.06|384.3|378.9|24
1642005020000|2022-01-12 16:30:20|384.48|379.08|384.45|379.05|384.52|379.12|384.44|379.04|26
1642005030000|2022-01-12 16:30:30|384.47|379.07|384.47|379.07|384.5|379.1|384.42|379.02|22
1642005040000|2022-01-12 16:30:40|384.46|379.06|384.59|379.19|384.64|379.24|384.45|379.05|22
1642005050000|2022-01-12 16:30:50|384.6|379.2|384.64|379.24|384.67|379.27|384.59|379.19|12
1642005060000|2022-01-12 16:31:00|384.63|379.23|385.68|380.28|385.68|380.28|384.51|379.11|29
1642005070000|2022-01-12 16:31:10|385.67|380.27|385.82|380.42|385.83|380.43|385.67|380.27|29
1642005080000|2022-01-12 16:31:20|385.83|380.43|386.33|380.93|386.39|380.99|385.82|380.42|24
1642005090000|2022-01-12 16:31:30|386.29|380.89|386.36|380.96|386.4|381|386.25|380.85|28
1642005100000|2022-01-12 16:31:40|386.35|380.95|386.41|381.01|386.44|381.04|386.34|380.94|24
1642005110000|2022-01-12 16:31:50|386.43|381.03|386.43|381.03|386.44|381.04|386.35|380.95|19
1642005120000|2022-01-12 16:32:00|386.42|381.02|386.44|381.04|386.48|381.08|386.42|381.02|22
1642005130000|2022-01-12 16:32:10|386.47|381.07|386.83|381.43|386.83|381.43|386.46|381.06|20
1642005140000|2022-01-12 16:32:20|386.82|381.42|386.96|381.56|386.96|381.56|386.82|381.42|16
1642005150000|2022-01-12 16:32:30|386.95|381.55|387.14|381.74|387.14|381.74|386.95|381.55|13
1642005160000|2022-01-12 16:32:40|387.12|381.72|387.23|381.83|387.3|381.9|387.11|381.71|23
1642005170000|2022-01-12 16:32:50|387.24|381.84|387.2|381.8|387.35|381.95|387.17|381.77|27
1642005180000|2022-01-12 16:33:00|387.19|381.79|387.1|381.7|387.19|381.79|387.06|381.66|24
1642005190000|2022-01-12 16:33:10|387.09|381.69|387.08|381.68|387.11|381.71|387.06|381.66|22
1642005200000|2022-01-12 16:33:20|387.1|381.7|386.88|381.48|387.1|381.7|386.82|381.42|21
1642005210000|2022-01-12 16:33:30|386.85|381.45|386.92|381.52|386.95|381.55|386.84|381.44|21
1642005220000|2022-01-12 16:33:40|386.91|381.51|386.95|381.55|386.98|381.58|386.83|381.43|30
1642005230000|2022-01-12 16:33:50|386.96|381.56|386.94|381.54|386.97|381.57|386.89|381.49|20
1642005240000|2022-01-12 16:34:00|386.95|381.55|386.92|381.52|387.01|381.61|386.89|381.49|21
1642005250000|2022-01-12 16:34:10|386.89|381.49|386.89|381.49|386.94|381.54|386.87|381.47|21
1642005260000|2022-01-12 16:34:20|386.87|381.47|386.72|381.32|386.89|381.49|386.72|381.32|22
1642005270000|2022-01-12 16:34:30|386.73|381.33|386.74|381.34|386.76|381.36|386.73|381.33|8
1642005280000|2022-01-12 16:34:40|386.75|381.35|386.69|381.29|386.79|381.39|386.69|381.29|21
1642005290000|2022-01-12 16:34:50|386.68|381.28|386.64|381.24|386.68|381.28|386.63|381.23|18
1642005300000|2022-01-12 16:35:00|386.61|381.21|386.6|381.2|386.64|381.24|386.55|381.15|22
1642005310000|2022-01-12 16:35:10|386.59|381.19|386.67|381.27|386.68|381.28|386.55|381.15|23
1642005320000|2022-01-12 16:35:20|386.66|381.26|386.7|381.3|386.7|381.3|386.65|381.25|10
1642005330000|2022-01-12 16:35:30|386.71|381.31|386.67|381.27|386.71|381.31|386.66|381.26|9
1642005340000|2022-01-12 16:35:40|386.66|381.26|386.62|381.22|386.7|381.3|386.53|381.13|25
1642005350000|2022-01-12 16:35:50|386.58|381.18|386.78|381.38|386.83|381.43|386.55|381.15|30
1642005360000|2022-01-12 16:36:00|386.79|381.39|386.9|381.5|386.9|381.5|386.77|381.37|18
1642005370000|2022-01-12 16:36:10|386.92|381.52|386.84|381.44|386.94|381.54|386.83|381.43|19
1642005380000|2022-01-12 16:36:20|386.86|381.46|386.84|381.44|386.86|381.46|386.83|381.43|11
1642005390000|2022-01-12 16:36:30|386.83|381.43|386.79|381.39|386.83|381.43|386.76|381.36|14
1642005400000|2022-01-12 16:36:40|386.8|381.4|386.79|381.39|386.81|381.41|386.77|381.37|21
1642005410000|2022-01-12 16:36:50|386.82|381.42|386.96|381.56|386.96|381.56|386.77|381.37|24
1642005420000|2022-01-12 16:37:00|386.98|381.58|386.86|381.46|387.05|381.65|386.85|381.45|22
1642005430000|2022-01-12 16:37:10|386.85|381.45|386.84|381.44|386.86|381.46|386.84|381.44|15
1642005440000|2022-01-12 16:37:20|386.81|381.41|386.83|381.43|386.87|381.47|386.81|381.41|16
1642005450000|2022-01-12 16:37:30|386.84|381.44|386.86|381.46|386.86|381.46|386.72|381.32|21
1642005460000|2022-01-12 16:37:40|386.84|381.44|386.84|381.44|386.86|381.46|386.79|381.39|23
1642005470000|2022-01-12 16:37:50|386.82|381.42|386.78|381.38|386.86|381.46|386.76|381.36|20
1642005480000|2022-01-12 16:38:00|386.76|381.36|386.79|381.39|386.81|381.41|386.76|381.36|13
1642005490000|2022-01-12 16:38:10|386.8|381.4|386.83|381.43|386.83|381.43|386.79|381.39|10
1642005500000|2022-01-12 16:38:20|386.84|381.44|386.84|381.44|386.86|381.46|386.83|381.43|9
1642005510000|2022-01-12 16:38:30|386.85|381.45|386.84|381.44|386.86|381.46|386.84|381.44|8
1642005520000|2022-01-12 16:38:40|386.83|381.43|386.73|381.33|386.84|381.44|386.73|381.33|24
1642005530000|2022-01-12 16:38:50|386.72|381.32|386.65|381.25|386.74|381.34|386.61|381.21|20
1642005540000|2022-01-12 16:39:00|386.63|381.23|386.67|381.27|386.69|381.29|386.63|381.23|20
1642005550000|2022-01-12 16:39:10|386.66|381.26|386.68|381.28|386.69|381.29|386.65|381.25|11
1642005560000|2022-01-12 16:39:20|386.67|381.27|386.65|381.25|386.67|381.27|386.65|381.25|13
1642005570000|2022-01-12 16:39:30|386.66|381.26|386.68|381.28|386.68|381.28|386.65|381.25|12
1642005580000|2022-01-12 16:39:40|386.69|381.29|386.69|381.29|386.7|381.3|386.65|381.25|22
1642005590000|2022-01-12 16:39:50|386.68|381.28|386.7|381.3|386.71|381.31|386.66|381.26|15
1642005600000|2022-01-12 16:40:00|386.69|381.29|386.84|381.44|386.85|381.45|386.67|381.27|20
1642005610000|2022-01-12 16:40:10|386.83|381.43|386.83|381.43|386.84|381.44|386.77|381.37|18
1642005620000|2022-01-12 16:40:20|386.82|381.42|386.79|381.39|386.87|381.47|386.78|381.38|16
1642005630000|2022-01-12 16:40:30|386.78|381.38|386.64|381.24|386.78|381.38|386.63|381.23|19
1642005640000|2022-01-12 16:40:40|386.66|381.26|386.46|381.06|386.67|381.27|386.46|381.06|15
1642005650000|2022-01-12 16:40:50|386.48|381.08|386.41|381.01|386.49|381.09|386.38|380.98|20
1642005660000|2022-01-12 16:41:00|386.4|381|386.41|381.01|386.41|381.01|386.34|380.94|22
1642005670000|2022-01-12 16:41:10|386.42|381.02|386.43|381.03|386.45|381.05|386.41|381.01|13
1642005680000|2022-01-12 16:41:20|386.42|381.02|386.43|381.03|386.44|381.04|386.39|380.99|12
1642005690000|2022-01-12 16:41:30|386.42|381.02|386.45|381.05|386.47|381.07|386.41|381.01|14
1642005700000|2022-01-12 16:41:40|386.44|381.04|386.45|381.05|386.47|381.07|386.43|381.03|14
1642005710000|2022-01-12 16:41:50|386.46|381.06|386.4|381|386.47|381.07|386.4|381|10
1642005720000|2022-01-12 16:42:00|386.41|381.01|386.48|381.08|386.48|381.08|386.37|380.97|22
1642005730000|2022-01-12 16:42:10|386.49|381.09|386.54|381.14|386.58|381.18|386.49|381.09|24
1642005740000|2022-01-12 16:42:20|386.53|381.13|386.67|381.27|386.7|381.3|386.5|381.1|25
1642005750000|2022-01-12 16:42:30|386.69|381.29|386.65|381.25|386.69|381.29|386.62|381.22|22
1642005760000|2022-01-12 16:42:40|386.67|381.27|386.62|381.22|386.67|381.27|386.61|381.21|17
1642005770000|2022-01-12 16:42:50|386.64|381.24|386.61|381.21|386.65|381.25|386.58|381.18|12
1642005780000|2022-01-12 16:43:00|386.59|381.19|386.61|381.21|386.62|381.22|386.59|381.19|4
1642005790000|2022-01-12 16:43:10|386.58|381.18|386.61|381.21|386.63|381.23|386.57|381.17|21
1642005800000|2022-01-12 16:43:20|386.6|381.2|386.58|381.18|386.6|381.2|386.58|381.18|10
1642005810000|2022-01-12 16:43:30|386.6|381.2|386.57|381.17|386.6|381.2|386.54|381.14|16
1642005820000|2022-01-12 16:43:40|386.59|381.19|386.55|381.15|386.61|381.21|386.55|381.15|15
1642005830000|2022-01-12 16:43:50|386.54|381.14|386.54|381.14|386.54|381.14|386.54|381.14|1
1642005840000|2022-01-12 16:44:00|386.55|381.15|386.66|381.26|386.69|381.29|386.54|381.14|20
1642005850000|2022-01-12 16:44:10|386.67|381.27|386.69|381.29|386.7|381.3|386.65|381.25|6
1642005860000|2022-01-12 16:44:20|386.68|381.28|386.57|381.17|386.68|381.28|386.55|381.15|15
1642005870000|2022-01-12 16:44:30|386.56|381.16|386.63|381.23|386.63|381.23|386.27|380.87|33
1642005880000|2022-01-12 16:44:40|386.61|381.21|386.37|380.97|386.63|381.23|386.36|380.96|22
1642005890000|2022-01-12 16:44:50|386.38|380.98|386.28|380.88|386.4|381|386.23|380.83|22
1642005900000|2022-01-12 16:45:00|386.31|380.91|386.14|380.74|386.31|380.91|386.1|380.7|20
1642005910000|2022-01-12 16:45:10|386.13|380.73|386.18|380.78|386.22|380.82|386.12|380.72|22
1642005920000|2022-01-12 16:45:20|386.15|380.75|386.03|380.63|386.17|380.77|386|380.6|19
1642005930000|2022-01-12 16:45:30|386.04|380.64|386.06|380.66|386.09|380.69|386.03|380.63|13
1642005940000|2022-01-12 16:45:40|386.07|380.67|386.11|380.71|386.12|380.72|386|380.6|18
1642005950000|2022-01-12 16:45:50|386.09|380.69|386.12|380.72|386.16|380.76|386.09|380.69|22
1642005960000|2022-01-12 16:46:00|386.14|380.74|386.21|380.81|386.21|380.81|386.12|380.72|20
1642005970000|2022-01-12 16:46:10|386.25|380.85|386.33|380.93|386.37|380.97|386.25|380.85|27
1642005980000|2022-01-12 16:46:20|386.37|380.97|386.49|381.09|386.53|381.13|386.37|380.97|33
1642005990000|2022-01-12 16:46:30|386.47|381.07|386.41|381.01|386.5|381.1|386.38|380.98|24
1642006000000|2022-01-12 16:46:40|386.42|381.02|386.42|381.02|386.46|381.06|386.35|380.95|30
1642006010000|2022-01-12 16:46:50|386.43|381.03|386.39|380.99|386.46|381.06|386.35|380.95|26
1642006020000|2022-01-12 16:47:00|386.4|381|386.41|381.01|386.41|381.01|386.38|380.98|19
1642006030000|2022-01-12 16:47:10|386.4|381|386.41|381.01|386.42|381.02|386.38|380.98|17
1642006040000|2022-01-12 16:47:20|386.4|381|386.36|380.96|386.41|381.01|386.35|380.95|14
1642006050000|2022-01-12 16:47:30|386.38|380.98|386.21|380.81|386.38|380.98|386.21|380.81|17
1642006060000|2022-01-12 16:47:40|386.2|380.8|386.22|380.82|386.22|380.82|386.2|380.8|6
1642006070000|2022-01-12 16:47:50|386.21|380.81|386.23|380.83|386.23|380.83|386.19|380.79|17
1642006080000|2022-01-12 16:48:00|386.22|380.82|386.24|380.84|386.26|380.86|386.21|380.81|15
1642006090000|2022-01-12 16:48:10|386.25|380.85|386.18|380.78|386.28|380.88|386.18|380.78|14
1642006100000|2022-01-12 16:48:20|386.17|380.77|386.09|380.69|386.2|380.8|386.09|380.69|11
1642006110000|2022-01-12 16:48:30|386.08|380.68|386.18|380.78|386.19|380.79|386.08|380.68|28
1642006120000|2022-01-12 16:48:40|386.19|380.79|386.11|380.71|386.19|380.79|386.11|380.71|6
1642006130000|2022-01-12 16:48:50|386.15|380.75|386.06|380.66|386.15|380.75|386.05|380.65|19
1642006140000|2022-01-12 16:49:00|386.05|380.65|386.11|380.71|386.12|380.72|386.05|380.65|19
1642006150000|2022-01-12 16:49:10|386.09|380.69|386.07|380.67|386.14|380.74|386.07|380.67|14
1642006160000|2022-01-12 16:49:20|386.06|380.66|385.98|380.58|386.06|380.66|385.98|380.58|6
1642006170000|2022-01-12 16:49:30|386|380.6|386.01|380.61|386.06|380.66|385.98|380.58|21
1642006180000|2022-01-12 16:49:40|386.03|380.63|386.03|380.63|386.04|380.64|386|380.6|20
1642006190000|2022-01-12 16:49:50|386.08|380.68|386.08|380.68|386.09|380.69|386.04|380.64|14
1642006200000|2022-01-12 16:50:00|386.11|380.71|386.05|380.65|386.11|380.71|386.03|380.63|10
1642006210000|2022-01-12 16:50:10|386.1|380.7|386|380.6|386.1|380.7|385.98|380.58|18
1642006220000|2022-01-12 16:50:20|385.98|380.58|386.03|380.63|386.08|380.68|385.98|380.58|15
1642006230000|2022-01-12 16:50:30|386.04|380.64|386.05|380.65|386.07|380.67|386.03|380.63|15
1642006240000|2022-01-12 16:50:40|386.04|380.64|386.04|380.64|386.05|380.65|386.04|380.64|5
1642006250000|2022-01-12 16:50:50|386.03|380.63|386.07|380.67|386.2|380.8|386.03|380.63|25
1642006260000|2022-01-12 16:51:00|386.06|380.66|385.97|380.57|386.07|380.67|385.91|380.51|22
1642006270000|2022-01-12 16:51:10|386|380.6|386.01|380.61|386.09|380.69|385.97|380.57|16
1642006280000|2022-01-12 16:51:20|386|380.6|385.89|380.49|386|380.6|385.86|380.46|21
1642006290000|2022-01-12 16:51:30|385.85|380.45|385.85|380.45|385.89|380.49|385.79|380.39|22
1642006300000|2022-01-12 16:51:40|385.84|380.44|385.8|380.4|385.84|380.44|385.77|380.37|17
1642006310000|2022-01-12 16:51:50|385.81|380.41|385.8|380.4|385.83|380.43|385.8|380.4|8
1642006320000|2022-01-12 16:52:00|385.79|380.39|385.82|380.42|385.88|380.48|385.79|380.39|26
1642006330000|2022-01-12 16:52:10|385.88|380.48|385.86|380.46|385.91|380.51|385.82|380.42|28
1642006340000|2022-01-12 16:52:20|385.92|380.52|385.87|380.47|385.92|380.52|385.82|380.42|26
1642006350000|2022-01-12 16:52:30|385.91|380.51|386|380.6|386.04|380.64|385.85|380.45|16
1642006360000|2022-01-12 16:52:40|386.03|380.63|385.95|380.55|386.03|380.63|385.9|380.5|22
1642006370000|2022-01-12 16:52:50|385.94|380.54|386|380.6|386.02|380.62|385.94|380.54|19
1642006380000|2022-01-12 16:53:00|385.98|380.58|385.99|380.59|386.05|380.65|385.97|380.57|21
1642006390000|2022-01-12 16:53:10|386|380.6|385.97|380.57|386.02|380.62|385.95|380.55|21
1642006400000|2022-01-12 16:53:20|385.98|380.58|385.93|380.53|385.98|380.58|385.91|380.51|18
1642006410000|2022-01-12 16:53:30|385.91|380.51|385.94|380.54|385.97|380.57|385.89|380.49|26
1642006420000|2022-01-12 16:53:40|385.93|380.53|385.93|380.53|385.95|380.55|385.9|380.5|22
1642006430000|2022-01-12 16:53:50|385.95|380.55|385.93|380.53|385.97|380.57|385.91|380.51|17
1642006440000|2022-01-12 16:54:00|385.92|380.52|385.99|380.59|386.01|380.61|385.91|380.51|24
1642006450000|2022-01-12 16:54:10|386|380.6|386|380.6|386.01|380.61|385.98|380.58|7
1642006460000|2022-01-12 16:54:20|385.99|380.59|386|380.6|386.04|380.64|385.97|380.57|16
1642006470000|2022-01-12 16:54:30|385.99|380.59|385.98|380.58|386|380.6|385.98|380.58|8
1642006480000|2022-01-12 16:54:40|385.99|380.59|385.97|380.57|386|380.6|385.97|380.57|12
1642006490000|2022-01-12 16:54:50|385.99|380.59|385.98|380.58|386|380.6|385.97|380.57|13
1642006500000|2022-01-12 16:55:00|385.99|380.59|386.12|380.72|386.12|380.72|385.98|380.58|21
1642006510000|2022-01-12 16:55:10|386.13|380.73|386.09|380.69|386.14|380.74|386.09|380.69|11
1642006520000|2022-01-12 16:55:20|386.08|380.68|386.03|380.63|386.08|380.68|386.03|380.63|7
1642006530000|2022-01-12 16:55:30|386.02|380.62|386.03|380.63|386.03|380.63|386.02|380.62|2
1642006540000|2022-01-12 16:55:40|386.02|380.62|386.02|380.62|386.03|380.63|386.02|380.62|3
1642006550000|2022-01-12 16:55:50|386.03|380.63|385.95|380.55|386.03|380.63|385.95|380.55|11
1642006560000|2022-01-12 16:56:00|385.96|380.56|385.91|380.51|385.97|380.57|385.91|380.51|12
1642006570000|2022-01-12 16:56:10|385.93|380.53|385.86|380.46|385.93|380.53|385.83|380.43|9
1642006580000|2022-01-12 16:56:20|385.85|380.45|385.86|380.46|385.86|380.46|385.84|380.44|11
1642006590000|2022-01-12 16:56:30|385.85|380.45|385.96|380.56|385.97|380.57|385.84|380.44|14
1642006600000|2022-01-12 16:56:40|385.95|380.55|385.93|380.53|385.97|380.57|385.93|380.53|11
1642006610000|2022-01-12 16:56:50|385.95|380.55|385.94|380.54|385.96|380.56|385.93|380.53|14
1642006620000|2022-01-12 16:57:00|385.93|380.53|385.78|380.38|385.95|380.55|385.77|380.37|13
1642006630000|2022-01-12 16:57:10|385.77|380.37|385.81|380.41|385.84|380.44|385.76|380.36|18
1642006640000|2022-01-12 16:57:20|385.78|380.38|385.83|380.43|385.84|380.44|385.78|380.38|6
1642006650000|2022-01-12 16:57:30|385.82|380.42|385.8|380.4|385.82|380.42|385.8|380.4|5
1642006660000|2022-01-12 16:57:40|385.79|380.39|385.63|380.23|385.79|380.39|385.63|380.23|14
1642006670000|2022-01-12 16:57:50|385.64|380.24|385.66|380.26|385.67|380.27|385.64|380.24|6
1642006680000|2022-01-12 16:58:00|385.67|380.27|385.6|380.2|385.68|380.28|385.6|380.2|17
1642006690000|2022-01-12 16:58:10|385.68|380.28|385.64|380.24|385.75|380.35|385.64|380.24|29
1642006700000|2022-01-12 16:58:20|385.65|380.25|385.56|380.16|385.65|380.25|385.51|380.11|22
1642006710000|2022-01-12 16:58:30|385.57|380.17|385.55|380.15|385.58|380.18|385.52|380.12|15
1642006720000|2022-01-12 16:58:40|385.54|380.14|385.53|380.13|385.54|380.14|385.49|380.09|10
1642006730000|2022-01-12 16:58:50|385.54|380.14|385.59|380.19|385.68|380.28|385.53|380.13|17
1642006740000|2022-01-12 16:59:00|385.6|380.2|385.72|380.32|385.73|380.33|385.57|380.17|18
1642006750000|2022-01-12 16:59:10|385.73|380.33|385.79|380.39|385.79|380.39|385.67|380.27|22
1642006760000|2022-01-12 16:59:20|385.76|380.36|385.79|380.39|385.8|380.4|385.74|380.34|15
1642006770000|2022-01-12 16:59:30|385.8|380.4|385.81|380.41|385.83|380.43|385.79|380.39|14
1642006780000|2022-01-12 16:59:40|385.82|380.42|385.81|380.41|385.82|380.42|385.8|380.4|8
1642006790000|2022-01-12 16:59:50|385.8|380.4|385.81|380.41|385.81|380.41|385.8|380.4|6
1642006800000|2022-01-12 17:00:00|385.82|380.42|385.76|380.36|385.82|380.42|385.76|380.36|15
1642006810000|2022-01-12 17:00:10|385.77|380.37|385.6|380.2|385.77|380.37|385.6|380.2|18
1642006820000|2022-01-12 17:00:20|385.61|380.21|385.61|380.21|385.61|380.21|385.6|380.2|3
1642006830000|2022-01-12 17:00:30|385.6|380.2|385.61|380.21|385.67|380.27|385.6|380.2|16
1642006840000|2022-01-12 17:00:40|385.6|380.2|385.59|380.19|385.64|380.24|385.59|380.19|18
1642006850000|2022-01-12 17:00:50|385.57|380.17|385.58|380.18|385.6|380.2|385.56|380.16|13
1642006860000|2022-01-12 17:01:00|385.59|380.19|385.61|380.21|385.64|380.24|385.57|380.17|18
1642006870000|2022-01-12 17:01:10|385.62|380.22|385.58|380.18|385.62|380.22|385.58|380.18|13
1642006880000|2022-01-12 17:01:20|385.59|380.19|385.56|380.16|385.59|380.19|385.56|380.16|9
1642006890000|2022-01-12 17:01:30|385.57|380.17|385.56|380.16|385.58|380.18|385.55|380.15|10
1642006900000|2022-01-12 17:01:40|385.57|380.17|385.63|380.23|385.63|380.23|385.57|380.17|8
1642006910000|2022-01-12 17:01:50|385.62|380.22|385.63|380.23|385.64|380.24|385.59|380.19|18
1642006920000|2022-01-12 17:02:00|385.62|380.22|385.43|380.03|385.64|380.24|385.42|380.02|27
1642006930000|2022-01-12 17:02:10|385.44|380.04|385.4|380|385.44|380.04|385.35|379.95|20
1642006940000|2022-01-12 17:02:20|385.39|379.99|385.38|379.98|385.39|379.99|385.33|379.93|12
1642006950000|2022-01-12 17:02:30|385.4|380|385.42|380.02|385.44|380.04|385.4|380|14
1642006960000|2022-01-12 17:02:40|385.43|380.03|385.42|380.02|385.45|380.05|385.39|379.99|16
1642006970000|2022-01-12 17:02:50|385.41|380.01|385.51|380.11|385.51|380.11|385.38|379.98|18
1642006980000|2022-01-12 17:03:00|385.48|380.08|385.55|380.15|385.55|380.15|385.48|380.08|8
1642006990000|2022-01-12 17:03:10|385.54|380.14|385.47|380.07|385.55|380.15|385.45|380.05|18
1642007000000|2022-01-12 17:03:20|385.49|380.09|385.4|380|385.49|380.09|385.4|380|16
1642007010000|2022-01-12 17:03:30|385.42|380.02|385.41|380.01|385.47|380.07|385.4|380|11
1642007020000|2022-01-12 17:03:40|385.36|379.96|385.35|379.95|385.36|379.96|385.31|379.91|20
1642007030000|2022-01-12 17:03:50|385.34|379.94|385.32|379.92|385.34|379.94|385.26|379.86|15
1642007040000|2022-01-12 17:04:00|385.33|379.93|385.33|379.93|385.4|380|385.31|379.91|12
1642007050000|2022-01-12 17:04:10|385.32|379.92|385.35|379.95|385.4|380|385.32|379.92|16
1642007060000|2022-01-12 17:04:20|385.32|379.92|385.33|379.93|385.33|379.93|385.32|379.92|2
1642007070000|2022-01-12 17:04:30|385.34|379.94|385.25|379.85|385.34|379.94|385.24|379.84|9
1642007080000|2022-01-12 17:04:40|385.26|379.86|385.28|379.88|385.28|379.88|385.26|379.86|8
1642007090000|2022-01-12 17:04:50|385.29|379.89|385.37|379.97|385.37|379.97|385.28|379.88|15
1642007100000|2022-01-12 17:05:00|385.39|379.99|385.45|380.05|385.47|380.07|385.39|379.99|18
1642007110000|2022-01-12 17:05:10|385.43|380.03|385.35|379.95|385.43|380.03|385.35|379.95|10
1642007120000|2022-01-12 17:05:20|385.34|379.94|385.28|379.88|385.34|379.94|385.26|379.86|12
1642007130000|2022-01-12 17:05:30|385.29|379.89|385.29|379.89|385.29|379.89|385.24|379.84|12
1642007140000|2022-01-12 17:05:40|385.28|379.88|385.04|379.64|385.28|379.88|385.04|379.64|23
1642007150000|2022-01-12 17:05:50|385.03|379.63|385.05|379.65|385.05|379.65|385.01|379.61|15
1642007160000|2022-01-12 17:06:00|385.02|379.62|385.06|379.66|385.07|379.67|385.02|379.62|13
1642007170000|2022-01-12 17:06:10|385.09|379.69|385.08|379.68|385.09|379.69|385.07|379.67|12
1642007180000|2022-01-12 17:06:20|385.09|379.69|385.15|379.75|385.19|379.79|385.09|379.69|17
1642007190000|2022-01-12 17:06:30|385.17|379.77|385.14|379.74|385.21|379.81|385.14|379.74|21
1642007200000|2022-01-12 17:06:40|385.15|379.75|385.13|379.73|385.16|379.76|385.13|379.73|13
1642007210000|2022-01-12 17:06:50|385.12|379.72|385.1|379.7|385.12|379.72|385.07|379.67|11
1642007220000|2022-01-12 17:07:00|385.08|379.68|385.05|379.65|385.08|379.68|385.03|379.63|9
1642007230000|2022-01-12 17:07:10|385.06|379.66|385.08|379.68|385.09|379.69|385.05|379.65|7
1642007240000|2022-01-12 17:07:20|385.07|379.67|385.06|379.66|385.07|379.67|385.05|379.65|8
1642007250000|2022-01-12 17:07:30|385.07|379.67|384.98|379.58|385.07|379.67|384.97|379.57|14
1642007260000|2022-01-12 17:07:40|385|379.6|384.99|379.59|385.01|379.61|384.98|379.58|15
1642007270000|2022-01-12 17:07:50|384.98|379.58|384.97|379.57|384.99|379.59|384.95|379.55|10
1642007280000|2022-01-12 17:08:00|384.98|379.58|385.07|379.67|385.07|379.67|384.98|379.58|10
1642007290000|2022-01-12 17:08:10|385.08|379.68|385.06|379.66|385.1|379.7|385.06|379.66|17
1642007300000|2022-01-12 17:08:20|385.05|379.65|385.05|379.65|385.08|379.68|385.03|379.63|13
1642007310000|2022-01-12 17:08:30|385.06|379.66|385.05|379.65|385.12|379.72|385.05|379.65|22
1642007320000|2022-01-12 17:08:40|385.07|379.67|385.08|379.68|385.09|379.69|385.02|379.62|17
1642007330000|2022-01-12 17:08:50|385.07|379.67|385.08|379.68|385.1|379.7|385.05|379.65|14
1642007340000|2022-01-12 17:09:00|385.07|379.67|385.08|379.68|385.12|379.72|385.05|379.65|19
1642007350000|2022-01-12 17:09:10|385.07|379.67|385.04|379.64|385.07|379.67|385.02|379.62|13
1642007360000|2022-01-12 17:09:20|385.03|379.63|385|379.6|385.05|379.65|384.99|379.59|13
1642007370000|2022-01-12 17:09:30|385.01|379.61|385.03|379.63|385.04|379.64|385.01|379.61|9
1642007380000|2022-01-12 17:09:40|385.02|379.62|385.03|379.63|385.07|379.67|385|379.6|20
1642007390000|2022-01-12 17:09:50|385.07|379.67|385.15|379.75|385.15|379.75|385.02|379.62|22
1642007400000|2022-01-12 17:10:00|385.17|379.77|385.18|379.78|385.19|379.79|385.12|379.72|21
1642007410000|2022-01-12 17:10:10|385.16|379.76|385.36|379.96|385.37|379.97|385.16|379.76|18
1642007420000|2022-01-12 17:10:20|385.35|379.95|385.27|379.87|385.35|379.95|385.27|379.87|19
1642007430000|2022-01-12 17:10:30|385.28|379.88|385.29|379.89|385.33|379.93|385.28|379.88|20
1642007440000|2022-01-12 17:10:40|385.3|379.9|385.32|379.92|385.35|379.95|385.28|379.88|16
1642007450000|2022-01-12 17:10:50|385.31|379.91|385.16|379.76|385.31|379.91|385.16|379.76|17
1642007460000|2022-01-12 17:11:00|385.17|379.77|385.21|379.81|385.22|379.82|385.16|379.76|11
1642007470000|2022-01-12 17:11:10|385.22|379.82|385.38|379.98|385.39|379.99|385.22|379.82|17
1642007480000|2022-01-12 17:11:20|385.43|380.03|385.54|380.14|385.6|380.2|385.43|380.03|17
1642007490000|2022-01-12 17:11:30|385.55|380.15|385.47|380.07|385.55|380.15|385.4|380|31
1642007500000|2022-01-12 17:11:40|385.46|380.06|385.46|380.06|385.5|380.1|385.39|379.99|25
1642007510000|2022-01-12 17:11:50|385.5|380.1|385.3|379.9|385.5|380.1|385.3|379.9|29
1642007520000|2022-01-12 17:12:00|385.29|379.89|385.32|379.92|385.37|379.97|385.29|379.89|16
1642007530000|2022-01-12 17:12:10|385.34|379.94|385.33|379.93|385.37|379.97|385.28|379.88|24
1642007540000|2022-01-12 17:12:20|385.32|379.92|385.16|379.76|385.32|379.92|385.16|379.76|16
1642007550000|2022-01-12 17:12:30|385.17|379.77|385.23|379.83|385.29|379.89|385.16|379.76|21
1642007560000|2022-01-12 17:12:40|385.22|379.82|385.06|379.66|385.22|379.82|385.06|379.66|17
1642007570000|2022-01-12 17:12:50|385.07|379.67|385.05|379.65|385.08|379.68|385|379.6|14
1642007580000|2022-01-12 17:13:00|385.06|379.66|385.07|379.67|385.15|379.75|385.05|379.65|20
1642007590000|2022-01-12 17:13:10|385.08|379.68|384.99|379.59|385.12|379.72|384.99|379.59|20
1642007600000|2022-01-12 17:13:20|385.03|379.63|385.07|379.67|385.07|379.67|384.99|379.59|17
1642007610000|2022-01-12 17:13:30|385.06|379.66|385.03|379.63|385.07|379.67|385.03|379.63|11
1642007620000|2022-01-12 17:13:40|385.02|379.62|385.06|379.66|385.08|379.68|385.01|379.61|18
1642007630000|2022-01-12 17:13:50|385.07|379.67|385.06|379.66|385.08|379.68|385.05|379.65|5
1642007640000|2022-01-12 17:14:00|385.05|379.65|384.99|379.59|385.05|379.65|384.99|379.59|13
1642007650000|2022-01-12 17:14:10|385|379.6|385.15|379.75|385.15|379.75|385|379.6|13
1642007660000|2022-01-12 17:14:20|385.14|379.74|385.23|379.83|385.24|379.84|385.13|379.73|14
1642007670000|2022-01-12 17:14:30|385.24|379.84|385.22|379.82|385.25|379.85|385.18|379.78|18
1642007680000|2022-01-12 17:14:40|385.21|379.81|385.21|379.81|385.27|379.87|385.2|379.8|19
1642007690000|2022-01-12 17:14:50|385.23|379.83|385.24|379.84|385.31|379.91|385.18|379.78|23
1642007700000|2022-01-12 17:15:00|385.25|379.85|385.42|380.02|385.42|380.02|385.24|379.84|16
1642007710000|2022-01-12 17:15:10|385.41|380.01|385.36|379.96|385.42|380.02|385.36|379.96|11
1642007720000|2022-01-12 17:15:20|385.35|379.95|385.39|379.99|385.45|380.05|385.32|379.92|15
1642007730000|2022-01-12 17:15:30|385.4|380|385.33|379.93|385.4|380|385.32|379.92|17
1642007740000|2022-01-12 17:15:40|385.32|379.92|385.33|379.93|385.35|379.95|385.32|379.92|10
1642007750000|2022-01-12 17:15:50|385.32|379.92|385.32|379.92|385.33|379.93|385.31|379.91|13
1642007760000|2022-01-12 17:16:00|385.31|379.91|385.34|379.94|385.35|379.95|385.26|379.86|21
1642007770000|2022-01-12 17:16:10|385.35|379.95|385.45|380.05|385.46|380.06|385.35|379.95|15
1642007780000|2022-01-12 17:16:20|385.48|380.08|385.46|380.06|385.48|380.08|385.42|380.02|7
1642007790000|2022-01-12 17:16:30|385.44|380.04|385.47|380.07|385.47|380.07|385.44|380.04|5
1642007800000|2022-01-12 17:16:40|385.44|380.04|385.4|380|385.44|380.04|385.38|379.98|14
1642007810000|2022-01-12 17:16:50|385.41|380.01|385.52|380.12|385.52|380.12|385.4|380|10
1642007820000|2022-01-12 17:17:00|385.5|380.1|385.49|380.09|385.53|380.13|385.48|380.08|15
1642007830000|2022-01-12 17:17:10|385.51|380.11|385.52|380.12|385.53|380.13|385.49|380.09|17
1642007840000|2022-01-12 17:17:20|385.51|380.11|385.48|380.08|385.52|380.12|385.47|380.07|16
1642007850000|2022-01-12 17:17:30|385.47|380.07|385.49|380.09|385.5|380.1|385.47|380.07|4
1642007860000|2022-01-12 17:17:40|385.47|380.07|385.59|380.19|385.59|380.19|385.47|380.07|13
1642007870000|2022-01-12 17:17:50|385.57|380.17|385.53|380.13|385.57|380.17|385.53|380.13|14
1642007880000|2022-01-12 17:18:00|385.54|380.14|385.55|380.15|385.55|380.15|385.53|380.13|10
1642007890000|2022-01-12 17:18:10|385.6|380.2|385.49|380.09|385.62|380.22|385.49|380.09|14
1642007900000|2022-01-12 17:18:20|385.51|380.11|385.47|380.07|385.53|380.13|385.44|380.04|19
1642007910000|2022-01-12 17:18:30|385.49|380.09|385.53|380.13|385.53|380.13|385.46|380.06|18
1642007920000|2022-01-12 17:18:40|385.52|380.12|385.5|380.1|385.52|380.12|385.49|380.09|13
1642007930000|2022-01-12 17:18:50|385.52|380.12|385.47|380.07|385.52|380.12|385.47|380.07|21
1642007940000|2022-01-12 17:19:00|385.49|380.09|385.45|380.05|385.49|380.09|385.43|380.03|11
1642007950000|2022-01-12 17:19:10|385.47|380.07|385.47|380.07|385.51|380.11|385.45|380.05|14
1642007960000|2022-01-12 17:19:20|385.49|380.09|385.54|380.14|385.54|380.14|385.43|380.03|22
1642007970000|2022-01-12 17:19:30|385.5|380.1|385.56|380.16|385.6|380.2|385.5|380.1|22
1642007980000|2022-01-12 17:19:40|385.63|380.23|385.64|380.24|385.64|380.24|385.54|380.14|22
1642007990000|2022-01-12 17:19:50|385.65|380.25|385.62|380.22|385.65|380.25|385.56|380.16|20
1642008000000|2022-01-12 17:20:00|385.61|380.21|385.74|380.34|385.76|380.36|385.6|380.2|20
1642008010000|2022-01-12 17:20:10|385.75|380.35|385.58|380.18|385.75|380.35|385.57|380.17|23
1642008020000|2022-01-12 17:20:20|385.56|380.16|385.48|380.08|385.56|380.16|385.48|380.08|14
1642008030000|2022-01-12 17:20:30|385.49|380.09|385.54|380.14|385.55|380.15|385.47|380.07|18
1642008040000|2022-01-12 17:20:40|385.55|380.15|385.52|380.12|385.55|380.15|385.49|380.09|15
1642008050000|2022-01-12 17:20:50|385.53|380.13|385.51|380.11|385.58|380.18|385.49|380.09|29
1642008060000|2022-01-12 17:21:00|385.52|380.12|385.47|380.07|385.53|380.13|385.46|380.06|16
1642008070000|2022-01-12 17:21:10|385.5|380.1|385.49|380.09|385.51|380.11|385.47|380.07|17
1642008080000|2022-01-12 17:21:20|385.47|380.07|385.5|380.1|385.53|380.13|385.47|380.07|15
1642008090000|2022-01-12 17:21:30|385.49|380.09|385.42|380.02|385.51|380.11|385.4|380|20
1642008100000|2022-01-12 17:21:40|385.43|380.03|385.48|380.08|385.5|380.1|385.41|380.01|19
1642008110000|2022-01-12 17:21:50|385.46|380.06|385.45|380.05|385.47|380.07|385.44|380.04|11
1642008120000|2022-01-12 17:22:00|385.44|380.04|385.43|380.03|385.46|380.06|385.43|380.03|12
1642008130000|2022-01-12 17:22:10|385.42|380.02|385.44|380.04|385.44|380.04|385.33|379.93|24
1642008140000|2022-01-12 17:22:20|385.43|380.03|385.62|380.22|385.63|380.23|385.43|380.03|15
1642008150000|2022-01-12 17:22:30|385.61|380.21|385.52|380.12|385.61|380.21|385.5|380.1|17
1642008160000|2022-01-12 17:22:40|385.51|380.11|385.53|380.13|385.53|380.13|385.51|380.11|6
1642008170000|2022-01-12 17:22:50|385.52|380.12|385.4|380|385.52|380.12|385.38|379.98|15
1642008180000|2022-01-12 17:23:00|385.39|379.99|385.36|379.96|385.45|380.05|385.36|379.96|15
1642008190000|2022-01-12 17:23:10|385.37|379.97|385.33|379.93|385.38|379.98|385.28|379.88|10
1642008200000|2022-01-12 17:23:20|385.3|379.9|385.31|379.91|385.31|379.91|385.29|379.89|9
1642008210000|2022-01-12 17:23:30|385.3|379.9|385.33|379.93|385.33|379.93|385.29|379.89|4
1642008220000|2022-01-12 17:23:40|385.32|379.92|385.32|379.92|385.36|379.96|385.31|379.91|14
1642008230000|2022-01-12 17:23:50|385.33|379.93|385.3|379.9|385.33|379.93|385.25|379.85|11
1642008240000|2022-01-12 17:24:00|385.29|379.89|385.28|379.88|385.32|379.92|385.28|379.88|9
1642008250000|2022-01-12 17:24:10|385.27|379.87|385.28|379.88|385.28|379.88|385.27|379.87|2
1642008260000|2022-01-12 17:24:20|385.27|379.87|385.27|379.87|385.28|379.88|385.25|379.85|13
1642008270000|2022-01-12 17:24:30|385.28|379.88|385.3|379.9|385.33|379.93|385.28|379.88|9
1642008280000|2022-01-12 17:24:40|385.31|379.91|385.26|379.86|385.31|379.91|385.24|379.84|13
1642008290000|2022-01-12 17:24:50|385.24|379.84|385.28|379.88|385.31|379.91|385.22|379.82|18
1642008300000|2022-01-12 17:25:00|385.26|379.86|385.38|379.98|385.38|379.98|385.26|379.86|19
1642008310000|2022-01-12 17:25:10|385.4|380|385.61|380.21|385.61|380.21|385.4|380|17
1642008320000|2022-01-12 17:25:20|385.62|380.22|385.65|380.25|385.65|380.25|385.61|380.21|11
1642008330000|2022-01-12 17:25:30|385.62|380.22|385.64|380.24|385.68|380.28|385.61|380.21|12
1642008340000|2022-01-12 17:25:40|385.66|380.26|385.58|380.18|385.66|380.26|385.57|380.17|14
1642008350000|2022-01-12 17:25:50|385.57|380.17|385.57|380.17|385.62|380.22|385.56|380.16|15
1642008360000|2022-01-12 17:26:00|385.54|380.14|385.51|380.11|385.55|380.15|385.47|380.07|19
1642008370000|2022-01-12 17:26:10|385.5|380.1|385.45|380.05|385.52|380.12|385.41|380.01|19
1642008380000|2022-01-12 17:26:20|385.51|380.11|385.53|380.13|385.54|380.14|385.42|380.02|16
1642008390000|2022-01-12 17:26:30|385.54|380.14|385.53|380.13|385.57|380.17|385.52|380.12|18
1642008400000|2022-01-12 17:26:40|385.54|380.14|385.5|380.1|385.54|380.14|385.49|380.09|10
1642008410000|2022-01-12 17:26:50|385.51|380.11|385.53|380.13|385.57|380.17|385.51|380.11|14
1642008420000|2022-01-12 17:27:00|385.54|380.14|385.55|380.15|385.59|380.19|385.52|380.12|19
1642008430000|2022-01-12 17:27:10|385.54|380.14|385.59|380.19|385.6|380.2|385.53|380.13|18
1642008440000|2022-01-12 17:27:20|385.6|380.2|385.56|380.16|385.61|380.21|385.53|380.13|17
1642008450000|2022-01-12 17:27:30|385.57|380.17|385.59|380.19|385.59|380.19|385.53|380.13|17
1642008460000|2022-01-12 17:27:40|385.55|380.15|385.54|380.14|385.56|380.16|385.49|380.09|22
1642008470000|2022-01-12 17:27:50|385.53|380.13|385.56|380.16|385.56|380.16|385.51|380.11|10
1642008480000|2022-01-12 17:28:00|385.57|380.17|385.54|380.14|385.58|380.18|385.54|380.14|9
1642008490000|2022-01-12 17:28:10|385.55|380.15|385.61|380.21|385.61|380.21|385.55|380.15|7
1642008500000|2022-01-12 17:28:20|385.63|380.23|385.57|380.17|385.64|380.24|385.53|380.13|16
1642008510000|2022-01-12 17:28:30|385.58|380.18|385.59|380.19|385.59|380.19|385.58|380.18|4
1642008520000|2022-01-12 17:28:40|385.58|380.18|385.47|380.07|385.58|380.18|385.47|380.07|23
1642008530000|2022-01-12 17:28:50|385.48|380.08|385.47|380.07|385.5|380.1|385.47|380.07|9
1642008540000|2022-01-12 17:29:00|385.5|380.1|385.48|380.08|385.53|380.13|385.46|380.06|15
1642008550000|2022-01-12 17:29:10|385.5|380.1|385.6|380.2|385.61|380.21|385.5|380.1|16
1642008560000|2022-01-12 17:29:20|385.64|380.24|385.66|380.26|385.67|380.27|385.62|380.22|11
1642008570000|2022-01-12 17:29:30|385.65|380.25|385.64|380.24|385.66|380.26|385.62|380.22|13
1642008580000|2022-01-12 17:29:40|385.63|380.23|385.63|380.23|385.68|380.28|385.63|380.23|6
1642008590000|2022-01-12 17:29:50|385.64|380.24|385.55|380.15|385.64|380.24|385.53|380.13|21
1642008600000|2022-01-12 17:30:00|385.56|380.16|385.62|380.22|385.65|380.25|385.47|380.07|31
1642008610000|2022-01-12 17:30:10|385.61|380.21|385.58|380.18|385.61|380.21|385.58|380.18|12
1642008620000|2022-01-12 17:30:20|385.59|380.19|385.61|380.21|385.62|380.22|385.58|380.18|8
1642008630000|2022-01-12 17:30:30|385.62|380.22|385.64|380.24|385.64|380.24|385.61|380.21|18
1642008640000|2022-01-12 17:30:40|385.62|380.22|385.61|380.21|385.64|380.24|385.6|380.2|16
1642008650000|2022-01-12 17:30:50|385.62|380.22|385.6|380.2|385.63|380.23|385.58|380.18|12
1642008660000|2022-01-12 17:31:00|385.61|380.21|385.74|380.34|385.75|380.35|385.6|380.2|23
1642008670000|2022-01-12 17:31:10|385.73|380.33|385.67|380.27|385.73|380.33|385.62|380.22|17
1642008680000|2022-01-12 17:31:20|385.64|380.24|385.76|380.36|385.8|380.4|385.62|380.22|21
1642008690000|2022-01-12 17:31:30|385.78|380.38|385.99|380.59|386.01|380.61|385.76|380.36|23
1642008700000|2022-01-12 17:31:40|386.01|380.61|385.81|380.41|386.04|380.64|385.81|380.41|21
1642008710000|2022-01-12 17:31:50|385.83|380.43|385.85|380.45|385.89|380.49|385.83|380.43|21
1642008720000|2022-01-12 17:32:00|385.83|380.43|385.85|380.45|385.89|380.49|385.82|380.42|12
1642008730000|2022-01-12 17:32:10|385.86|380.46|386.02|380.62|386.03|380.63|385.85|380.45|20
1642008740000|2022-01-12 17:32:20|386.01|380.61|386.08|380.68|386.08|380.68|386.01|380.61|5
1642008750000|2022-01-12 17:32:30|386.06|380.66|386.1|380.7|386.12|380.72|386.01|380.61|17
1642008760000|2022-01-12 17:32:40|386.09|380.69|386.03|380.63|386.12|380.72|386.03|380.63|18
1642008770000|2022-01-12 17:32:50|386.05|380.65|385.97|380.57|386.05|380.65|385.94|380.54|21
1642008780000|2022-01-12 17:33:00|385.96|380.56|385.97|380.57|386.03|380.63|385.96|380.56|21
1642008790000|2022-01-12 17:33:10|385.96|380.56|385.94|380.54|386|380.6|385.91|380.51|11
1642008800000|2022-01-12 17:33:20|385.92|380.52|385.96|380.56|385.96|380.56|385.85|380.45|19
1642008810000|2022-01-12 17:33:30|385.95|380.55|385.95|380.55|385.96|380.56|385.92|380.52|12
1642008820000|2022-01-12 17:33:40|385.93|380.53|385.97|380.57|385.98|380.58|385.93|380.53|15
1642008830000|2022-01-12 17:33:50|385.94|380.54|385.94|380.54|385.96|380.56|385.92|380.52|12
1642008840000|2022-01-12 17:34:00|385.93|380.53|386.02|380.62|386.02|380.62|385.92|380.52|20
1642008850000|2022-01-12 17:34:10|386|380.6|386.07|380.67|386.08|380.68|386|380.6|18
1642008860000|2022-01-12 17:34:20|386.06|380.66|386.12|380.72|386.14|380.74|386.06|380.66|21
1642008870000|2022-01-12 17:34:30|386.13|380.73|386.07|380.67|386.16|380.76|386.05|380.65|18
1642008880000|2022-01-12 17:34:40|386.06|380.66|386.04|380.64|386.12|380.72|386.04|380.64|13
1642008890000|2022-01-12 17:34:50|386.05|380.65|386.04|380.64|386.05|380.65|386.04|380.64|6
1642008900000|2022-01-12 17:35:00|386.03|380.63|386.19|380.79|386.19|380.79|386|380.6|15
1642008910000|2022-01-12 17:35:10|386.21|380.81|386.26|380.86|386.36|380.96|386.2|380.8|27
1642008920000|2022-01-12 17:35:20|386.23|380.83|386.23|380.83|386.23|380.83|386.19|380.79|13
1642008930000|2022-01-12 17:35:30|386.25|380.85|386.22|380.82|386.25|380.85|386.19|380.79|18
1642008940000|2022-01-12 17:35:40|386.24|380.84|386.32|380.92|386.32|380.92|386.21|380.81|16
1642008950000|2022-01-12 17:35:50|386.3|380.9|386.27|380.87|386.31|380.91|386.25|380.85|17
1642008960000|2022-01-12 17:36:00|386.28|380.88|386.42|381.02|386.44|381.04|386.28|380.88|16
1642008970000|2022-01-12 17:36:10|386.43|381.03|386.32|380.92|386.45|381.05|386.31|380.91|18
1642008980000|2022-01-12 17:36:20|386.31|380.91|386.11|380.71|386.34|380.94|386.1|380.7|25
1642008990000|2022-01-12 17:36:30|386.13|380.73|386.15|380.75|386.15|380.75|386.11|380.71|6
1642009000000|2022-01-12 17:36:40|386.11|380.71|386.11|380.71|386.13|380.73|386.08|380.68|16
1642009010000|2022-01-12 17:36:50|386.1|380.7|386.12|380.72|386.15|380.75|386.1|380.7|10
1642009020000|2022-01-12 17:37:00|386.11|380.71|386.09|380.69|386.11|380.71|386.04|380.64|11
1642009030000|2022-01-12 17:37:10|386.1|380.7|386.02|380.62|386.1|380.7|385.99|380.59|15
1642009040000|2022-01-12 17:37:20|386.03|380.63|385.96|380.56|386.03|380.63|385.88|380.48|24
1642009050000|2022-01-12 17:37:30|385.93|380.53|385.98|380.58|386|380.6|385.89|380.49|19
1642009060000|2022-01-12 17:37:40|385.99|380.59|386.03|380.63|386.09|380.69|385.98|380.58|13
1642009070000|2022-01-12 17:37:50|386.02|380.62|386.06|380.66|386.06|380.66|386.02|380.62|11
1642009080000|2022-01-12 17:38:00|386.04|380.64|386|380.6|386.09|380.69|386|380.6|18
1642009090000|2022-01-12 17:38:10|385.99|380.59|385.87|380.47|385.99|380.59|385.85|380.45|17
1642009100000|2022-01-12 17:38:20|385.85|380.45|385.83|380.43|385.85|380.45|385.8|380.4|18
1642009110000|2022-01-12 17:38:30|385.84|380.44|385.86|380.46|385.86|380.46|385.83|380.43|4
1642009120000|2022-01-12 17:38:40|385.87|380.47|385.81|380.41|385.87|380.47|385.8|380.4|13
1642009130000|2022-01-12 17:38:50|385.8|380.4|385.84|380.44|385.88|380.48|385.8|380.4|12
1642009140000|2022-01-12 17:39:00|385.85|380.45|385.85|380.45|385.9|380.5|385.85|380.45|6
1642009150000|2022-01-12 17:39:10|385.86|380.46|385.86|380.46|385.88|380.48|385.83|380.43|12
1642009160000|2022-01-12 17:39:20|385.85|380.45|385.86|380.46|385.91|380.51|385.82|380.42|10
1642009170000|2022-01-12 17:39:30|385.82|380.42|385.73|380.33|385.86|380.46|385.68|380.28|18
1642009180000|2022-01-12 17:39:40|385.74|380.34|385.7|380.3|385.74|380.34|385.69|380.29|11
1642009190000|2022-01-12 17:39:50|385.71|380.31|385.69|380.29|385.76|380.36|385.69|380.29|11
1642009200000|2022-01-12 17:40:00|385.67|380.27|385.71|380.31|385.75|380.35|385.64|380.24|18
1642009210000|2022-01-12 17:40:10|385.72|380.32|385.73|380.33|385.74|380.34|385.72|380.32|8
1642009220000|2022-01-12 17:40:20|385.74|380.34|385.62|380.22|385.75|380.35|385.6|380.2|12
1642009230000|2022-01-12 17:40:30|385.61|380.21|385.61|380.21|385.63|380.23|385.61|380.21|11
1642009240000|2022-01-12 17:40:40|385.62|380.22|385.77|380.37|385.77|380.37|385.62|380.22|10
1642009250000|2022-01-12 17:40:50|385.76|380.36|385.77|380.37|385.77|380.37|385.7|380.3|17
1642009260000|2022-01-12 17:41:00|385.73|380.33|385.74|380.34|385.78|380.38|385.7|380.3|19
1642009270000|2022-01-12 17:41:10|385.73|380.33|385.73|380.33|385.74|380.34|385.71|380.31|8
1642009280000|2022-01-12 17:41:20|385.74|380.34|385.94|380.54|385.95|380.55|385.72|380.32|24
1642009290000|2022-01-12 17:41:30|385.93|380.53|385.92|380.52|385.95|380.55|385.91|380.51|12
1642009300000|2022-01-12 17:41:40|386|380.6|385.99|380.59|386.01|380.61|385.98|380.58|19
1642009310000|2022-01-12 17:41:50|385.98|380.58|385.97|380.57|385.99|380.59|385.92|380.52|17
1642009320000|2022-01-12 17:42:00|385.96|380.56|385.93|380.53|385.98|380.58|385.92|380.52|14
1642009330000|2022-01-12 17:42:10|385.96|380.56|386.01|380.61|386.01|380.61|385.93|380.53|10
1642009340000|2022-01-12 17:42:20|386.02|380.62|386.01|380.61|386.04|380.64|386.01|380.61|10
1642009350000|2022-01-12 17:42:30|385.99|380.59|385.9|380.5|386.01|380.61|385.87|380.47|22
1642009360000|2022-01-12 17:42:40|385.91|380.51|385.88|380.48|385.94|380.54|385.87|380.47|10
1642009370000|2022-01-12 17:42:50|385.85|380.45|385.93|380.53|385.94|380.54|385.85|380.45|20
1642009380000|2022-01-12 17:43:00|385.91|380.51|385.85|380.45|385.91|380.51|385.85|380.45|20
1642009390000|2022-01-12 17:43:10|385.88|380.48|385.89|380.49|385.89|380.49|385.85|380.45|14
1642009400000|2022-01-12 17:43:20|385.87|380.47|385.89|380.49|385.9|380.5|385.87|380.47|14
1642009410000|2022-01-12 17:43:30|385.9|380.5|385.95|380.55|385.97|380.57|385.88|380.48|17
1642009420000|2022-01-12 17:43:40|385.94|380.54|385.94|380.54|385.99|380.59|385.94|380.54|11
1642009430000|2022-01-12 17:43:50|385.93|380.53|385.93|380.53|385.93|380.53|385.88|380.48|14
1642009440000|2022-01-12 17:44:00|385.92|380.52|385.94|380.54|385.95|380.55|385.9|380.5|10
1642009450000|2022-01-12 17:44:10|385.95|380.55|386|380.6|386.04|380.64|385.95|380.55|13
1642009460000|2022-01-12 17:44:20|385.99|380.59|385.96|380.56|386.03|380.63|385.95|380.55|16
1642009470000|2022-01-12 17:44:30|385.95|380.55|385.98|380.58|385.98|380.58|385.91|380.51|16
1642009480000|2022-01-12 17:44:40|385.99|380.59|385.99|380.59|386|380.6|385.98|380.58|16
1642009490000|2022-01-12 17:44:50|386|380.6|385.99|380.59|386|380.6|385.98|380.58|11
1642009500000|2022-01-12 17:45:00|385.98|380.58|386.15|380.75|386.15|380.75|385.98|380.58|22
1642009510000|2022-01-12 17:45:10|386.17|380.77|386.06|380.66|386.17|380.77|386.06|380.66|13
1642009520000|2022-01-12 17:45:20|386.07|380.67|386.24|380.84|386.24|380.84|386.06|380.66|16
1642009530000|2022-01-12 17:45:30|386.25|380.85|386.27|380.87|386.33|380.93|386.25|380.85|13
1642009540000|2022-01-12 17:45:40|386.29|380.89|386.32|380.92|386.33|380.93|386.29|380.89|10
1642009550000|2022-01-12 17:45:50|386.31|380.91|386.44|381.04|386.46|381.06|386.28|380.88|17
1642009560000|2022-01-12 17:46:00|386.43|381.03|386.44|381.04|386.48|381.08|386.36|380.96|21
1642009570000|2022-01-12 17:46:10|386.45|381.05|386.43|381.03|386.45|381.05|386.36|380.96|23
1642009580000|2022-01-12 17:46:20|386.44|381.04|386.32|380.92|386.44|381.04|386.26|380.86|21
1642009590000|2022-01-12 17:46:30|386.28|380.88|386.22|380.82|386.29|380.89|386.14|380.74|19
1642009600000|2022-01-12 17:46:40|386.2|380.8|386.16|380.76|386.22|380.82|386.16|380.76|19
1642009610000|2022-01-12 17:46:50|386.15|380.75|386.14|380.74|386.17|380.77|386.14|380.74|11
1642009620000|2022-01-12 17:47:00|386.1|380.7|386.1|380.7|386.1|380.7|386.08|380.68|11
1642009630000|2022-01-12 17:47:10|386.09|380.69|386.13|380.73|386.18|380.78|386.06|380.66|21
1642009640000|2022-01-12 17:47:20|386.14|380.74|386.23|380.83|386.26|380.86|386.13|380.73|13
1642009650000|2022-01-12 17:47:30|386.24|380.84|386.24|380.84|386.26|380.86|386.21|380.81|14
1642009660000|2022-01-12 17:47:40|386.25|380.85|386.25|380.85|386.25|380.85|386.22|380.82|11
1642009670000|2022-01-12 17:47:50|386.24|380.84|386.26|380.86|386.28|380.88|386.22|380.82|20
1642009680000|2022-01-12 17:48:00|386.25|380.85|386.16|380.76|386.26|380.86|386.14|380.74|24
1642009690000|2022-01-12 17:48:10|386.17|380.77|386.13|380.73|386.17|380.77|386.11|380.71|9
1642009700000|2022-01-12 17:48:20|386.14|380.74|386.19|380.79|386.21|380.81|386.14|380.74|10
1642009710000|2022-01-12 17:48:30|386.2|380.8|386.18|380.78|386.2|380.8|386.18|380.78|11
1642009720000|2022-01-12 17:48:40|386.13|380.73|386.21|380.81|386.22|380.82|386.11|380.71|9
1642009730000|2022-01-12 17:48:50|386.19|380.79|386.14|380.74|386.21|380.81|386.12|380.72|14
1642009740000|2022-01-12 17:49:00|386.12|380.72|386.13|380.73|386.14|380.74|386.12|380.72|8
1642009750000|2022-01-12 17:49:10|386.12|380.72|386.13|380.73|386.14|380.74|386.11|380.71|11
1642009760000|2022-01-12 17:49:20|386.12|380.72|386.22|380.82|386.23|380.83|386.12|380.72|14
1642009770000|2022-01-12 17:49:30|386.23|380.83|386.17|380.77|386.23|380.83|386.14|380.74|19
1642009780000|2022-01-12 17:49:40|386.16|380.76|386.13|380.73|386.21|380.81|386.13|380.73|11
1642009790000|2022-01-12 17:49:50|386.21|380.81|386.14|380.74|386.21|380.81|386.12|380.72|13
1642009800000|2022-01-12 17:50:00|386.17|380.77|386.18|380.78|386.25|380.85|386.16|380.76|20
1642009810000|2022-01-12 17:50:10|386.19|380.79|386.21|380.81|386.21|380.81|386.18|380.78|11
1642009820000|2022-01-12 17:50:20|386.22|380.82|386.45|381.05|386.45|381.05|386.22|380.82|17
1642009830000|2022-01-12 17:50:30|386.4|381|386.47|381.07|386.51|381.11|386.4|381|19
1642009840000|2022-01-12 17:50:40|386.48|381.08|386.47|381.07|386.48|381.08|386.47|381.07|6
1642009850000|2022-01-12 17:50:50|386.46|381.06|386.37|380.97|386.49|381.09|386.33|380.93|18
1642009860000|2022-01-12 17:51:00|386.36|380.96|386.41|381.01|386.42|381.02|386.34|380.94|18
1642009870000|2022-01-12 17:51:10|386.42|381.02|386.41|381.01|386.49|381.09|386.39|380.99|20
1642009880000|2022-01-12 17:51:20|386.38|380.98|386.37|380.97|386.39|380.99|386.33|380.93|24
1642009890000|2022-01-12 17:51:30|386.36|380.96|386.36|380.96|386.38|380.98|386.33|380.93|16
1642009900000|2022-01-12 17:51:40|386.35|380.95|386.37|380.97|386.39|380.99|386.32|380.92|17
1642009910000|2022-01-12 17:51:50|386.36|380.96|386.23|380.83|386.39|380.99|386.23|380.83|21
1642009920000|2022-01-12 17:52:00|386.24|380.84|386.23|380.83|386.31|380.91|386.21|380.81|19
1642009930000|2022-01-12 17:52:10|386.24|380.84|386.22|380.82|386.24|380.84|386.21|380.81|17
1642009940000|2022-01-12 17:52:20|386.21|380.81|386.22|380.82|386.27|380.87|386.2|380.8|13
1642009950000|2022-01-12 17:52:30|386.23|380.83|386.22|380.82|386.24|380.84|386.2|380.8|12
1642009960000|2022-01-12 17:52:40|386.23|380.83|386.25|380.85|386.29|380.89|386.23|380.83|14
1642009970000|2022-01-12 17:52:50|386.23|380.83|386.25|380.85|386.27|380.87|386.22|380.82|17
1642009980000|2022-01-12 17:53:00|386.26|380.86|386.23|380.83|386.26|380.86|386.23|380.83|9
1642009990000|2022-01-12 17:53:10|386.17|380.77|386.25|380.85|386.25|380.85|386.12|380.72|22
1642010000000|2022-01-12 17:53:20|386.19|380.79|386.21|380.81|386.25|380.85|386.19|380.79|16
1642010010000|2022-01-12 17:53:30|386.2|380.8|386.16|380.76|386.22|380.82|386.15|380.75|23
1642010020000|2022-01-12 17:53:40|386.15|380.75|386.14|380.74|386.18|380.78|386.12|380.72|17
1642010030000|2022-01-12 17:53:50|386.15|380.75|386|380.6|386.15|380.75|385.98|380.58|29
1642010040000|2022-01-12 17:54:00|385.99|380.59|386.03|380.63|386.05|380.65|385.96|380.56|21
1642010050000|2022-01-12 17:54:10|386.02|380.62|385.96|380.56|386.05|380.65|385.96|380.56|18
1642010060000|2022-01-12 17:54:20|385.97|380.57|386|380.6|386.02|380.62|385.97|380.57|14
1642010070000|2022-01-12 17:54:30|385.97|380.57|385.95|380.55|385.97|380.57|385.92|380.52|16
1642010080000|2022-01-12 17:54:40|385.96|380.56|385.96|380.56|386.01|380.61|385.95|380.55|14
1642010090000|2022-01-12 17:54:50|385.99|380.59|385.89|380.49|385.99|380.59|385.89|380.49|14
1642010100000|2022-01-12 17:55:00|385.87|380.47|385.82|380.42|385.9|380.5|385.79|380.39|20
1642010110000|2022-01-12 17:55:10|385.81|380.41|385.88|380.48|385.91|380.51|385.79|380.39|9
1642010120000|2022-01-12 17:55:20|385.87|380.47|385.85|380.45|385.9|380.5|385.85|380.45|13
1642010130000|2022-01-12 17:55:30|385.79|380.39|385.92|380.52|385.92|380.52|385.79|380.39|15
1642010140000|2022-01-12 17:55:40|385.95|380.55|386.02|380.62|386.03|380.63|385.95|380.55|14
1642010150000|2022-01-12 17:55:50|386.03|380.63|386.06|380.66|386.06|380.66|386.02|380.62|11
1642010160000|2022-01-12 17:56:00|386.02|380.62|386.03|380.63|386.05|380.65|386.02|380.62|8
1642010170000|2022-01-12 17:56:10|386.04|380.64|386.07|380.67|386.08|380.68|386.04|380.64|13
1642010180000|2022-01-12 17:56:20|386.09|380.69|386.03|380.63|386.09|380.69|385.99|380.59|15
1642010190000|2022-01-12 17:56:30|386.02|380.62|386.04|380.64|386.05|380.65|386|380.6|21
1642010200000|2022-01-12 17:56:40|386.05|380.65|386.09|380.69|386.12|380.72|386.05|380.65|22
1642010210000|2022-01-12 17:56:50|386.08|380.68|386.03|380.63|386.08|380.68|386.02|380.62|9
1642010220000|2022-01-12 17:57:00|386.04|380.64|386.02|380.62|386.04|380.64|386.01|380.61|9
1642010230000|2022-01-12 17:57:10|386.03|380.63|385.95|380.55|386.03|380.63|385.95|380.55|9
1642010240000|2022-01-12 17:57:20|385.96|380.56|386.01|380.61|386.02|380.62|385.91|380.51|23
1642010250000|2022-01-12 17:57:30|386.02|380.62|385.98|380.58|386.03|380.63|385.94|380.54|15
1642010260000|2022-01-12 17:57:40|385.97|380.57|386|380.6|386|380.6|385.96|380.56|5
1642010270000|2022-01-12 17:57:50|386.01|380.61|386.08|380.68|386.08|380.68|386.01|380.61|7
1642010280000|2022-01-12 17:58:00|386.07|380.67|386.13|380.73|386.13|380.73|386.04|380.64|14
1642010290000|2022-01-12 17:58:10|386.11|380.71|386.06|380.66|386.12|380.72|386.06|380.66|12
1642010300000|2022-01-12 17:58:20|386.07|380.67|386.09|380.69|386.11|380.71|386.03|380.63|14
1642010310000|2022-01-12 17:58:30|386.1|380.7|386.25|380.85|386.26|380.86|386.1|380.7|20
1642010320000|2022-01-12 17:58:40|386.26|380.86|386.19|380.79|386.27|380.87|386.18|380.78|22
1642010330000|2022-01-12 17:58:50|386.18|380.78|386.21|380.81|386.23|380.83|386.18|380.78|18
1642010340000|2022-01-12 17:59:00|386.23|380.83|386.21|380.81|386.24|380.84|386.13|380.73|15
1642010350000|2022-01-12 17:59:10|386.11|380.71|386.12|380.72|386.16|380.76|386.11|380.71|9
1642010360000|2022-01-12 17:59:20|386.13|380.73|386.12|380.72|386.15|380.75|386.12|380.72|13
1642010370000|2022-01-12 17:59:30|386.14|380.74|386.15|380.75|386.22|380.82|386.13|380.73|11
1642010380000|2022-01-12 17:59:40|386.14|380.74|386.12|380.72|386.14|380.74|386.11|380.71|5
1642010390000|2022-01-12 17:59:50|386.11|380.71|386.02|380.62|386.11|380.71|386.01|380.61|21
1642010400000|2022-01-12 18:00:00|386.05|380.65|386.23|380.83|386.23|380.83|386.01|380.61|16
1642010410000|2022-01-12 18:00:10|386.24|380.84|386.24|380.84|386.29|380.89|386.2|380.8|18
1642010420000|2022-01-12 18:00:20|386.25|380.85|386.24|380.84|386.26|380.86|386.23|380.83|9
1642010430000|2022-01-12 18:00:30|386.23|380.83|386.16|380.76|386.25|380.85|386.15|380.75|10
1642010440000|2022-01-12 18:00:40|386.15|380.75|386.16|380.76|386.17|380.77|386.06|380.66|18
1642010450000|2022-01-12 18:00:50|386.15|380.75|386.13|380.73|386.16|380.76|386.08|380.68|20
1642010460000|2022-01-12 18:01:00|386.14|380.74|385.9|380.5|386.15|380.75|385.89|380.49|29
1642010470000|2022-01-12 18:01:10|385.91|380.51|385.96|380.56|386|380.6|385.88|380.48|28
1642010480000|2022-01-12 18:01:20|385.97|380.57|385.97|380.57|385.97|380.57|385.96|380.56|7
1642010490000|2022-01-12 18:01:30|385.96|380.56|385.85|380.45|386.02|380.62|385.82|380.42|26
1642010500000|2022-01-12 18:01:40|385.84|380.44|385.79|380.39|385.86|380.46|385.79|380.39|17
1642010510000|2022-01-12 18:01:50|385.78|380.38|385.63|380.23|385.78|380.38|385.58|380.18|27
1642010520000|2022-01-12 18:02:00|385.67|380.27|385.69|380.29|385.7|380.3|385.58|380.18|25
1642010530000|2022-01-12 18:02:10|385.74|380.34|385.8|380.4|385.8|380.4|385.69|380.29|21
1642010540000|2022-01-12 18:02:20|385.81|380.41|385.85|380.45|385.88|380.48|385.8|380.4|17
1642010550000|2022-01-12 18:02:30|385.86|380.46|385.78|380.38|385.86|380.46|385.78|380.38|17
1642010560000|2022-01-12 18:02:40|385.77|380.37|385.61|380.21|385.77|380.37|385.61|380.21|22
1642010570000|2022-01-12 18:02:50|385.62|380.22|385.61|380.21|385.62|380.22|385.55|380.15|22
1642010580000|2022-01-12 18:03:00|385.59|380.19|385.59|380.19|385.62|380.22|385.51|380.11|19
1642010590000|2022-01-12 18:03:10|385.57|380.17|385.6|380.2|385.6|380.2|385.56|380.16|15
1642010600000|2022-01-12 18:03:20|385.59|380.19|385.59|380.19|385.6|380.2|385.57|380.17|11
1642010610000|2022-01-12 18:03:30|385.61|380.21|385.55|380.15|385.61|380.21|385.55|380.15|8
1642010620000|2022-01-12 18:03:40|385.56|380.16|385.55|380.15|385.56|380.16|385.53|380.13|11
1642010630000|2022-01-12 18:03:50|385.54|380.14|385.57|380.17|385.57|380.17|385.51|380.11|16
1642010640000|2022-01-12 18:04:00|385.56|380.16|385.57|380.17|385.59|380.19|385.56|380.16|8
1642010650000|2022-01-12 18:04:10|385.56|380.16|385.68|380.28|385.73|380.33|385.55|380.15|23
1642010660000|2022-01-12 18:04:20|385.69|380.29|385.61|380.21|385.7|380.3|385.6|380.2|13
1642010670000|2022-01-12 18:04:30|385.6|380.2|385.63|380.23|385.63|380.23|385.59|380.19|14
1642010680000|2022-01-12 18:04:40|385.62|380.22|385.61|380.21|385.62|380.22|385.61|380.21|4
1642010690000|2022-01-12 18:04:50|385.6|380.2|385.57|380.17|385.63|380.23|385.55|380.15|22
1642010700000|2022-01-12 18:05:00|385.58|380.18|385.53|380.13|385.63|380.23|385.53|380.13|18
1642010710000|2022-01-12 18:05:10|385.54|380.14|385.55|380.15|385.55|380.15|385.54|380.14|4
1642010720000|2022-01-12 18:05:20|385.53|380.13|385.59|380.19|385.63|380.23|385.52|380.12|14
1642010730000|2022-01-12 18:05:30|385.58|380.18|385.51|380.11|385.58|380.18|385.5|380.1|12
1642010740000|2022-01-12 18:05:40|385.52|380.12|385.49|380.09|385.53|380.13|385.48|380.08|8
1642010750000|2022-01-12 18:05:50|385.48|380.08|385.51|380.11|385.52|380.12|385.48|380.08|15
1642010760000|2022-01-12 18:06:00|385.53|380.13|385.59|380.19|385.62|380.22|385.53|380.13|22
1642010770000|2022-01-12 18:06:10|385.57|380.17|385.58|380.18|385.65|380.25|385.57|380.17|17
1642010780000|2022-01-12 18:06:20|385.57|380.17|385.6|380.2|385.6|380.2|385.57|380.17|4
1642010790000|2022-01-12 18:06:30|385.57|380.17|385.59|380.19|385.6|380.2|385.55|380.15|10
1642010800000|2022-01-12 18:06:40|385.58|380.18|385.58|380.18|385.59|380.19|385.51|380.11|14
1642010810000|2022-01-12 18:06:50|385.54|380.14|385.64|380.24|385.65|380.25|385.54|380.14|13
1642010820000|2022-01-12 18:07:00|385.65|380.25|385.63|380.23|385.71|380.31|385.62|380.22|8
1642010830000|2022-01-12 18:07:10|385.62|380.22|385.57|380.17|385.64|380.24|385.54|380.14|20
1642010840000|2022-01-12 18:07:20|385.58|380.18|385.58|380.18|385.59|380.19|385.55|380.15|10
1642010850000|2022-01-12 18:07:30|385.59|380.19|385.56|380.16|385.59|380.19|385.56|380.16|3
1642010860000|2022-01-12 18:07:40|385.57|380.17|385.56|380.16|385.58|380.18|385.55|380.15|7
1642010870000|2022-01-12 18:07:50|385.57|380.17|385.57|380.17|385.58|380.18|385.55|380.15|9
1642010880000|2022-01-12 18:08:00|385.58|380.18|385.68|380.28|385.7|380.3|385.55|380.15|21
1642010890000|2022-01-12 18:08:10|385.72|380.32|385.62|380.22|385.72|380.32|385.58|380.18|18
1642010900000|2022-01-12 18:08:20|385.61|380.21|385.67|380.27|385.69|380.29|385.61|380.21|17
1642010910000|2022-01-12 18:08:30|385.68|380.28|385.7|380.3|385.71|380.31|385.62|380.22|20
1642010920000|2022-01-12 18:08:40|385.72|380.32|385.7|380.3|385.75|380.35|385.67|380.27|19
1642010930000|2022-01-12 18:08:50|385.65|380.25|385.67|380.27|385.72|380.32|385.65|380.25|17
1642010940000|2022-01-12 18:09:00|385.65|380.25|385.71|380.31|385.71|380.31|385.64|380.24|11
1642010960000|2022-01-12 18:09:20|385.72|380.32|385.62|380.22|385.72|380.32|385.6|380.2|13
1642010970000|2022-01-12 18:09:30|385.6|380.2|385.59|380.19|385.6|380.2|385.51|380.11|21
1642010980000|2022-01-12 18:09:40|385.6|380.2|385.56|380.16|385.61|380.21|385.54|380.14|14
1642010990000|2022-01-12 18:09:50|385.55|380.15|385.56|380.16|385.58|380.18|385.53|380.13|15
1642011000000|2022-01-12 18:10:00|385.57|380.17|385.54|380.14|385.59|380.19|385.52|380.12|18
1642011010000|2022-01-12 18:10:10|385.55|380.15|385.55|380.15|385.55|380.15|385.51|380.11|23
1642011020000|2022-01-12 18:10:20|385.53|380.13|385.58|380.18|385.58|380.18|385.53|380.13|13
1642011030000|2022-01-12 18:10:30|385.59|380.19|385.66|380.26|385.66|380.26|385.57|380.17|8
1642011040000|2022-01-12 18:10:40|385.64|380.24|385.66|380.26|385.72|380.32|385.62|380.22|21
1642011050000|2022-01-12 18:10:50|385.65|380.25|385.66|380.26|385.69|380.29|385.61|380.21|19
1642011060000|2022-01-12 18:11:00|385.65|380.25|385.64|380.24|385.68|380.28|385.63|380.23|15
1642011070000|2022-01-12 18:11:10|385.66|380.26|385.67|380.27|385.68|380.28|385.64|380.24|7
1642011080000|2022-01-12 18:11:20|385.68|380.28|385.67|380.27|385.68|380.28|385.67|380.27|12
1642011090000|2022-01-12 18:11:30|385.68|380.28|385.67|380.27|385.68|380.28|385.66|380.26|6
1642011100000|2022-01-12 18:11:40|385.68|380.28|385.67|380.27|385.68|380.28|385.67|380.27|2
1642011110000|2022-01-12 18:11:50|385.65|380.25|385.65|380.25|385.67|380.27|385.65|380.25|5
1642011120000|2022-01-12 18:12:00|385.62|380.22|385.55|380.15|385.62|380.22|385.5|380.1|15
1642011130000|2022-01-12 18:12:10|385.57|380.17|385.49|380.09|385.57|380.17|385.42|380.02|20
1642011140000|2022-01-12 18:12:20|385.46|380.06|385.48|380.08|385.49|380.09|385.42|380.02|16
1642011150000|2022-01-12 18:12:30|385.47|380.07|385.42|380.02|385.47|380.07|385.35|379.95|18
1642011160000|2022-01-12 18:12:40|385.43|380.03|385.48|380.08|385.48|380.08|385.4|380|18
1642011170000|2022-01-12 18:12:50|385.42|380.02|385.32|379.92|385.48|380.08|385.32|379.92|14
1642011180000|2022-01-12 18:13:00|385.3|379.9|385.16|379.76|385.31|379.91|385.03|379.63|19
1642011190000|2022-01-12 18:13:10|385.17|379.77|385.23|379.83|385.23|379.83|385.14|379.74|15
1642011200000|2022-01-12 18:13:20|385.24|379.84|385.18|379.78|385.24|379.84|385.18|379.78|11
1642011210000|2022-01-12 18:13:30|385.09|379.69|385.13|379.73|385.15|379.75|385.09|379.69|8
1642011220000|2022-01-12 18:13:40|385.12|379.72|385.05|379.65|385.12|379.72|385.05|379.65|16
1642011230000|2022-01-12 18:13:50|385.1|379.7|385.06|379.66|385.1|379.7|385.04|379.64|8
1642011240000|2022-01-12 18:14:00|385.09|379.69|385.12|379.72|385.12|379.72|385.09|379.69|3
1642011250000|2022-01-12 18:14:10|385.11|379.71|385.12|379.72|385.14|379.74|385.11|379.71|9
1642011260000|2022-01-12 18:14:20|385.11|379.71|385.14|379.74|385.16|379.76|385.11|379.71|9
1642011270000|2022-01-12 18:14:30|385.15|379.75|385.18|379.78|385.2|379.8|385.15|379.75|8
1642011280000|2022-01-12 18:14:40|385.15|379.75|385.15|379.75|385.15|379.75|385.13|379.73|9
1642011290000|2022-01-12 18:14:50|385.14|379.74|385.13|379.73|385.15|379.75|385.13|379.73|3
1642011300000|2022-01-12 18:15:00|385.14|379.74|385.11|379.71|385.16|379.76|385.07|379.67|19
1642011310000|2022-01-12 18:15:10|385.12|379.72|385.06|379.66|385.16|379.76|385.06|379.66|20
1642011320000|2022-01-12 18:15:20|385.05|379.65|384.98|379.58|385.08|379.68|384.93|379.53|27
1642011330000|2022-01-12 18:15:30|384.97|379.57|385.02|379.62|385.05|379.65|384.97|379.57|12
1642011340000|2022-01-12 18:15:40|385|379.6|385.01|379.61|385.02|379.62|385|379.6|12
1642011350000|2022-01-12 18:15:50|385|379.6|385.03|379.63|385.06|379.66|385|379.6|16
1642011360000|2022-01-12 18:16:00|385.02|379.62|385.15|379.75|385.15|379.75|385.02|379.62|14
1642011370000|2022-01-12 18:16:10|385.12|379.72|385.15|379.75|385.22|379.82|385.09|379.69|17
1642011380000|2022-01-12 18:16:20|385.22|379.82|385.36|379.96|385.36|379.96|385.2|379.8|19
1642011390000|2022-01-12 18:16:30|385.4|380|385.39|379.99|385.4|380|385.38|379.98|9
1642011400000|2022-01-12 18:16:40|385.37|379.97|385.21|379.81|385.38|379.98|385.18|379.78|22
1642011410000|2022-01-12 18:16:50|385.2|379.8|385.2|379.8|385.21|379.81|385.14|379.74|17
1642011420000|2022-01-12 18:17:00|385.22|379.82|385.23|379.83|385.24|379.84|385.22|379.82|5
1642011430000|2022-01-12 18:17:10|385.25|379.85|385.29|379.89|385.29|379.89|385.23|379.83|5
1642011440000|2022-01-12 18:17:20|385.3|379.9|385.2|379.8|385.31|379.91|385.18|379.78|15
1642011450000|2022-01-12 18:17:30|385.21|379.81|385.15|379.75|385.23|379.83|385.15|379.75|11
1642011460000|2022-01-12 18:17:40|385.14|379.74|385.15|379.75|385.22|379.82|385.14|379.74|8
1642011470000|2022-01-12 18:17:50|385.16|379.76|385.23|379.83|385.24|379.84|385.16|379.76|12
1642011480000|2022-01-12 18:18:00|385.27|379.87|385.36|379.96|385.36|379.96|385.26|379.86|12
1642011490000|2022-01-12 18:18:10|385.32|379.92|385.25|379.85|385.37|379.97|385.25|379.85|13
1642011500000|2022-01-12 18:18:20|385.24|379.84|385.17|379.77|385.24|379.84|385.17|379.77|10
1642011510000|2022-01-12 18:18:30|385.18|379.78|385.13|379.73|385.2|379.8|385.13|379.73|15
1642011520000|2022-01-12 18:18:40|385.11|379.71|385.15|379.75|385.18|379.78|385.1|379.7|11
1642011530000|2022-01-12 18:18:50|385.13|379.73|385.1|379.7|385.13|379.73|385.05|379.65|14
1642011540000|2022-01-12 18:19:00|385.06|379.66|385.09|379.69|385.11|379.71|385.03|379.63|21
1642011550000|2022-01-12 18:19:10|385.07|379.67|385.06|379.66|385.11|379.71|385.02|379.62|29
1642011560000|2022-01-12 18:19:20|385.05|379.65|385.09|379.69|385.1|379.7|385.05|379.65|17
1642011570000|2022-01-12 18:19:30|385.14|379.74|385.14|379.74|385.14|379.74|385.13|379.73|5
1642011580000|2022-01-12 18:19:40|385.16|379.76|385.17|379.77|385.17|379.77|385.14|379.74|6
1642011590000|2022-01-12 18:19:50|385.14|379.74|385.16|379.76|385.16|379.76|385.14|379.74|2
1642011600000|2022-01-12 18:20:00|385.14|379.74|385.19|379.79|385.21|379.81|385.14|379.74|13
1642011610000|2022-01-12 18:20:10|385.17|379.77|385.12|379.72|385.17|379.77|385.1|379.7|15
1642011620000|2022-01-12 18:20:20|385.11|379.71|385.15|379.75|385.19|379.79|385.11|379.71|8
1642011630000|2022-01-12 18:20:30|385.14|379.74|384.97|379.57|385.23|379.83|384.73|379.33|24
1642011640000|2022-01-12 18:20:40|384.88|379.48|384.9|379.5|384.95|379.55|384.64|379.24|32
1642011650000|2022-01-12 18:20:50|384.91|379.51|384.91|379.51|385|379.6|384.9|379.5|18
1642011660000|2022-01-12 18:21:00|384.9|379.5|384.95|379.55|384.98|379.58|384.9|379.5|23
1642011670000|2022-01-12 18:21:10|384.91|379.51|384.88|379.48|384.93|379.53|384.88|379.48|18
1642011680000|2022-01-12 18:21:20|384.89|379.49|384.91|379.51|384.91|379.51|384.83|379.43|19
1642011690000|2022-01-12 18:21:30|384.92|379.52|384.97|379.57|384.97|379.57|384.92|379.52|8
1642011700000|2022-01-12 18:21:40|384.98|379.58|385.06|379.66|385.06|379.66|384.92|379.52|11
1642011710000|2022-01-12 18:21:50|385|379.6|385.07|379.67|385.11|379.71|385|379.6|24
1642011720000|2022-01-12 18:22:00|385.12|379.72|385.06|379.66|385.12|379.72|385.05|379.65|19
1642011730000|2022-01-12 18:22:10|385.05|379.65|385|379.6|385.07|379.67|384.99|379.59|13
1642011740000|2022-01-12 18:22:20|385.01|379.61|385.06|379.66|385.09|379.69|385.01|379.61|13
1642011750000|2022-01-12 18:22:30|385.07|379.67|385.26|379.86|385.27|379.87|385.06|379.66|15
1642011760000|2022-01-12 18:22:40|385.25|379.85|385.25|379.85|385.26|379.86|385.23|379.83|10
1642011770000|2022-01-12 18:22:50|385.26|379.86|385.3|379.9|385.3|379.9|385.2|379.8|13
1642011780000|2022-01-12 18:23:00|385.29|379.89|385.26|379.86|385.3|379.9|385.23|379.83|9
1642011790000|2022-01-12 18:23:10|385.25|379.85|385.24|379.84|385.28|379.88|385.24|379.84|13
1642011800000|2022-01-12 18:23:20|385.23|379.83|385.26|379.86|385.3|379.9|385.21|379.81|18
1642011810000|2022-01-12 18:23:30|385.25|379.85|385.29|379.89|385.29|379.89|385.24|379.84|8
1642011820000|2022-01-12 18:23:40|385.28|379.88|385.26|379.86|385.28|379.88|385.21|379.81|8
1642011830000|2022-01-12 18:23:50|385.24|379.84|385.26|379.86|385.27|379.87|385.24|379.84|9
1642011840000|2022-01-12 18:24:00|385.25|379.85|385.28|379.88|385.28|379.88|385.23|379.83|5
1642011850000|2022-01-12 18:24:10|385.27|379.87|385.22|379.82|385.27|379.87|385.22|379.82|16
1642011860000|2022-01-12 18:24:20|385.23|379.83|385.23|379.83|385.24|379.84|385.19|379.79|8
1642011870000|2022-01-12 18:24:30|385.22|379.82|385.28|379.88|385.3|379.9|385.22|379.82|23
1642011880000|2022-01-12 18:24:40|385.29|379.89|385.3|379.9|385.3|379.9|385.29|379.89|2
1642011890000|2022-01-12 18:24:50|385.31|379.91|385.3|379.9|385.31|379.91|385.28|379.88|4
1642011900000|2022-01-12 18:25:00|385.33|379.93|385.67|380.27|385.67|380.27|385.27|379.87|24
1642011910000|2022-01-12 18:25:10|385.63|380.23|385.64|380.24|385.65|380.25|385.55|380.15|17
1642011920000|2022-01-12 18:25:20|385.65|380.25|386.06|380.66|386.06|380.66|385.59|380.19|15
1642011930000|2022-01-12 18:25:30|386.11|380.71|386.35|380.95|386.52|381.12|386.11|380.71|30
1642011940000|2022-01-12 18:25:40|386.33|380.93|386.22|380.82|386.34|380.94|386.22|380.82|26
1642011950000|2022-01-12 18:25:50|386.23|380.83|386.22|380.82|386.24|380.84|386.16|380.76|21
1642011960000|2022-01-12 18:26:00|386.23|380.83|386.09|380.69|386.23|380.83|386.08|380.68|22
1642011970000|2022-01-12 18:26:10|386.1|380.7|386.09|380.69|386.14|380.74|386.02|380.62|27
1642011980000|2022-01-12 18:26:20|386.1|380.7|385.99|380.59|386.1|380.7|385.99|380.59|15
1642011990000|2022-01-12 18:26:30|385.98|380.58|385.93|380.53|385.99|380.59|385.93|380.53|15
1642012000000|2022-01-12 18:26:40|385.95|380.55|385.93|380.53|385.95|380.55|385.93|380.53|10
1642012010000|2022-01-12 18:26:50|385.94|380.54|385.83|380.43|385.95|380.55|385.82|380.42|26
1642012020000|2022-01-12 18:27:00|385.84|380.44|385.83|380.43|385.84|380.44|385.81|380.41|11
1642012030000|2022-01-12 18:27:10|385.82|380.42|385.92|380.52|385.95|380.55|385.82|380.42|16
1642012040000|2022-01-12 18:27:20|385.93|380.53|385.82|380.42|385.93|380.53|385.8|380.4|14
1642012050000|2022-01-12 18:27:30|385.81|380.41|385.92|380.52|385.94|380.54|385.8|380.4|19
1642012060000|2022-01-12 18:27:40|385.91|380.51|385.88|380.48|385.92|380.52|385.86|380.46|14
1642012070000|2022-01-12 18:27:50|385.87|380.47|385.93|380.53|385.93|380.53|385.86|380.46|18
1642012080000|2022-01-12 18:28:00|385.94|380.54|385.93|380.53|385.97|380.57|385.91|380.51|15
1642012090000|2022-01-12 18:28:10|385.92|380.52|385.88|380.48|385.96|380.56|385.84|380.44|19
1642012100000|2022-01-12 18:28:20|385.9|380.5|386.09|380.69|386.09|380.69|385.9|380.5|22
1642012110000|2022-01-12 18:28:30|386.1|380.7|385.92|380.52|386.14|380.74|385.92|380.52|32
1642012120000|2022-01-12 18:28:40|385.95|380.55|385.99|380.59|386.02|380.62|385.95|380.55|16
1642012130000|2022-01-12 18:28:50|386|380.6|385.97|380.57|386.03|380.63|385.95|380.55|19
1642012140000|2022-01-12 18:29:00|385.95|380.55|385.96|380.56|385.99|380.59|385.93|380.53|13
1642012150000|2022-01-12 18:29:10|385.97|380.57|385.79|380.39|385.97|380.57|385.79|380.39|23
1642012160000|2022-01-12 18:29:20|385.8|380.4|385.67|380.27|385.84|380.44|385.65|380.25|23
1642012170000|2022-01-12 18:29:30|385.66|380.26|385.71|380.31|385.71|380.31|385.62|380.22|13
1642012180000|2022-01-12 18:29:40|385.69|380.29|385.7|380.3|385.71|380.31|385.68|380.28|11
1642012190000|2022-01-12 18:29:50|385.69|380.29|385.77|380.37|385.77|380.37|385.68|380.28|13
1642012200000|2022-01-12 18:30:00|385.76|380.36|386.02|380.62|386.02|380.62|385.73|380.33|25
1642012210000|2022-01-12 18:30:10|386.05|380.65|385.95|380.55|386.21|380.81|385.95|380.55|31
1642012220000|2022-01-12 18:30:20|385.91|380.51|385.85|380.45|385.94|380.54|385.82|380.42|28
1642012230000|2022-01-12 18:30:30|385.86|380.46|385.81|380.41|385.86|380.46|385.78|380.38|15
1642012240000|2022-01-12 18:30:40|385.82|380.42|385.82|380.42|385.83|380.43|385.7|380.3|25
1642012250000|2022-01-12 18:30:50|385.79|380.39|385.79|380.39|385.8|380.4|385.74|380.34|12
1642012260000|2022-01-12 18:31:00|385.8|380.4|385.74|380.34|385.8|380.4|385.73|380.33|14
1642012270000|2022-01-12 18:31:10|385.72|380.32|385.67|380.27|385.74|380.34|385.65|380.25|12
1642012280000|2022-01-12 18:31:20|385.68|380.28|385.5|380.1|385.71|380.31|385.5|380.1|19
1642012290000|2022-01-12 18:31:30|385.57|380.17|385.51|380.11|385.58|380.18|385.51|380.11|15
1642012300000|2022-01-12 18:31:40|385.49|380.09|385.55|380.15|385.55|380.15|385.46|380.06|21
1642012310000|2022-01-12 18:31:50|385.57|380.17|385.53|380.13|385.66|380.26|385.51|380.11|17
1642012320000|2022-01-12 18:32:00|385.5|380.1|385.48|380.08|385.5|380.1|385.45|380.05|9
1642012330000|2022-01-12 18:32:10|385.47|380.07|385.5|380.1|385.55|380.15|385.45|380.05|10
1642012340000|2022-01-12 18:32:20|385.48|380.08|385.38|379.98|385.5|380.1|385.36|379.96|18
1642012350000|2022-01-12 18:32:30|385.37|379.97|385.35|379.95|385.42|380.02|385.34|379.94|23
1642012360000|2022-01-12 18:32:40|385.38|379.98|385.42|380.02|385.44|380.04|385.31|379.91|25
1642012370000|2022-01-12 18:32:50|385.43|380.03|385.46|380.06|385.46|380.06|385.4|380|19
1642012380000|2022-01-12 18:33:00|385.42|380.02|385.38|379.98|385.44|380.04|385.38|379.98|13
1642012390000|2022-01-12 18:33:10|385.36|379.96|385.32|379.92|385.43|380.03|385.32|379.92|27
1642012400000|2022-01-12 18:33:20|385.36|379.96|385.42|380.02|385.42|380.02|385.31|379.91|10
1642012410000|2022-01-12 18:33:30|385.37|379.97|385.32|379.92|385.39|379.99|385.3|379.9|12
1642012420000|2022-01-12 18:33:40|385.38|379.98|385.36|379.96|385.41|380.01|385.3|379.9|22
1642012430000|2022-01-12 18:33:50|385.41|380.01|385.36|379.96|385.41|380.01|385.32|379.92|22
1642012440000|2022-01-12 18:34:00|385.4|380|385.39|379.99|385.4|380|385.3|379.9|13
1642012450000|2022-01-12 18:34:10|385.37|379.97|385.3|379.9|385.42|380.02|385.3|379.9|25
1642012460000|2022-01-12 18:34:20|385.31|379.91|385.27|379.87|385.37|379.97|385.27|379.87|31
1642012470000|2022-01-12 18:34:30|385.33|379.93|385.3|379.9|385.33|379.93|385.28|379.88|11
1642012480000|2022-01-12 18:34:40|385.31|379.91|385.31|379.91|385.33|379.93|385.3|379.9|9
1642012490000|2022-01-12 18:34:50|385.3|379.9|385.32|379.92|385.32|379.92|385.3|379.9|6
1642012500000|2022-01-12 18:35:00|385.3|379.9|385.31|379.91|385.32|379.92|385.3|379.9|9
1642012510000|2022-01-12 18:35:10|385.32|379.92|385.14|379.74|385.32|379.92|385.14|379.74|20
1642012520000|2022-01-12 18:35:20|385.16|379.76|385.12|379.72|385.16|379.76|385.11|379.71|11
1642012530000|2022-01-12 18:35:30|385.11|379.71|385.05|379.65|385.12|379.72|385.04|379.64|7
1642012540000|2022-01-12 18:35:40|385.04|379.64|385.05|379.65|385.07|379.67|385.02|379.62|9
1642012550000|2022-01-12 18:35:50|385.06|379.66|385.05|379.65|385.06|379.66|385.04|379.64|4
1642012560000|2022-01-12 18:36:00|385.07|379.67|385.07|379.67|385.08|379.68|385.02|379.62|13
1642012570000|2022-01-12 18:36:10|385.06|379.66|385.06|379.66|385.09|379.69|385.06|379.66|7
1642012580000|2022-01-12 18:36:20|385.07|379.67|385.07|379.67|385.08|379.68|385.05|379.65|10
1642012590000|2022-01-12 18:36:30|385.08|379.68|385.1|379.7|385.1|379.7|385.08|379.68|5
1642012600000|2022-01-12 18:36:40|385.08|379.68|385.2|379.8|385.28|379.88|385.08|379.68|22
1642012610000|2022-01-12 18:36:50|385.18|379.78|385.19|379.79|385.29|379.89|385.16|379.76|17
1642012620000|2022-01-12 18:37:00|385.18|379.78|385.1|379.7|385.2|379.8|385.04|379.64|29
1642012630000|2022-01-12 18:37:10|385.06|379.66|385.05|379.65|385.08|379.68|384.98|379.58|25
1642012640000|2022-01-12 18:37:20|385.06|379.66|385.04|379.64|385.09|379.69|385.02|379.62|17
1642012650000|2022-01-12 18:37:30|385.05|379.65|385.1|379.7|385.1|379.7|385.04|379.64|13
1642012660000|2022-01-12 18:37:40|385.12|379.72|385.19|379.79|385.28|379.88|385.12|379.72|23
1642012670000|2022-01-12 18:37:50|385.2|379.8|385.23|379.83|385.24|379.84|385.2|379.8|10
1642012680000|2022-01-12 18:38:00|385.22|379.82|385.29|379.89|385.32|379.92|385.22|379.82|16
1642012690000|2022-01-12 18:38:10|385.27|379.87|385.27|379.87|385.27|379.87|385.23|379.83|13
1642012700000|2022-01-12 18:38:20|385.26|379.86|385.16|379.76|385.26|379.86|385.14|379.74|16
1642012710000|2022-01-12 18:38:30|385.15|379.75|385.17|379.77|385.24|379.84|385.14|379.74|23
1642012720000|2022-01-12 18:38:40|385.19|379.79|385.24|379.84|385.33|379.93|385.19|379.79|24
1642012730000|2022-01-12 18:38:50|385.2|379.8|385.3|379.9|385.31|379.91|385.17|379.77|27
1642012740000|2022-01-12 18:39:00|385.26|379.86|385.25|379.85|385.3|379.9|385.22|379.82|15
1642012750000|2022-01-12 18:39:10|385.24|379.84|385.17|379.77|385.24|379.84|385.15|379.75|20
1642012760000|2022-01-12 18:39:20|385.18|379.78|385.24|379.84|385.25|379.85|385.18|379.78|13
1642012770000|2022-01-12 18:39:30|385.25|379.85|385.32|379.92|385.34|379.94|385.24|379.84|9
1642012780000|2022-01-12 18:39:40|385.31|379.91|385.27|379.87|385.32|379.92|385.26|379.86|11
1642012790000|2022-01-12 18:39:50|385.26|379.86|385.28|379.88|385.28|379.88|385.26|379.86|11
1642012800000|2022-01-12 18:40:00|385.27|379.87|385.28|379.88|385.29|379.89|385.25|379.85|6
1642012810000|2022-01-12 18:40:10|385.29|379.89|385.3|379.9|385.3|379.9|385.21|379.81|15
1642012820000|2022-01-12 18:40:20|385.28|379.88|385.43|380.03|385.43|380.03|385.24|379.84|22
1642012830000|2022-01-12 18:40:30|385.32|379.92|385.44|380.04|385.53|380.13|385.29|379.89|28
1642012840000|2022-01-12 18:40:40|385.43|380.03|385.37|379.97|385.44|380.04|385.37|379.97|15
1642012850000|2022-01-12 18:40:50|385.38|379.98|385.42|380.02|385.42|380.02|385.36|379.96|7
1642012860000|2022-01-12 18:41:00|385.4|380|385.34|379.94|385.4|380|385.33|379.93|16
1642012870000|2022-01-12 18:41:10|385.33|379.93|385.33|379.93|385.38|379.98|385.31|379.91|16
1642012880000|2022-01-12 18:41:20|385.34|379.94|385.4|380|385.4|380|385.34|379.94|8
1642012890000|2022-01-12 18:41:30|385.39|379.99|385.36|379.96|385.41|380.01|385.34|379.94|13
1642012900000|2022-01-12 18:41:40|385.35|379.95|385.31|379.91|385.35|379.95|385.31|379.91|17
1642012910000|2022-01-12 18:41:50|385.32|379.92|385.2|379.8|385.33|379.93|385.18|379.78|20
1642012920000|2022-01-12 18:42:00|385.15|379.75|385.25|379.85|385.25|379.85|385.15|379.75|21
1642012930000|2022-01-12 18:42:10|385.24|379.84|385.2|379.8|385.24|379.84|385.19|379.79|8
1642012940000|2022-01-12 18:42:20|385.22|379.82|385.21|379.81|385.22|379.82|385.21|379.81|8
1642012950000|2022-01-12 18:42:30|385.2|379.8|385.3|379.9|385.32|379.92|385.19|379.79|25
1642012960000|2022-01-12 18:42:40|385.29|379.89|385.3|379.9|385.3|379.9|385.26|379.86|19
1642012970000|2022-01-12 18:42:50|385.27|379.87|385.3|379.9|385.34|379.94|385.25|379.85|18
1642012980000|2022-01-12 18:43:00|385.31|379.91|385.21|379.81|385.32|379.92|385.2|379.8|22
1642012990000|2022-01-12 18:43:10|385.23|379.83|385.17|379.77|385.26|379.86|385.17|379.77|15
1642013000000|2022-01-12 18:43:20|385.18|379.78|385.15|379.75|385.19|379.79|385.09|379.69|18
1642013010000|2022-01-12 18:43:30|385.19|379.79|385.17|379.77|385.2|379.8|385.12|379.72|15
1642013020000|2022-01-12 18:43:40|385.19|379.79|385.09|379.69|385.19|379.79|385.09|379.69|11
1642013030000|2022-01-12 18:43:50|385.1|379.7|385.08|379.68|385.11|379.71|385.08|379.68|9
1642013040000|2022-01-12 18:44:00|385.09|379.69|385.15|379.75|385.19|379.79|385.08|379.68|22
1642013050000|2022-01-12 18:44:10|385.16|379.76|385.16|379.76|385.2|379.8|385.13|379.73|16
1642013060000|2022-01-12 18:44:20|385.17|379.77|385.16|379.76|385.18|379.78|385.16|379.76|8
1642013070000|2022-01-12 18:44:30|385.17|379.77|385.16|379.76|385.2|379.8|385.16|379.76|7
1642013080000|2022-01-12 18:44:40|385.17|379.77|385.09|379.69|385.19|379.79|385.08|379.68|17
1642013090000|2022-01-12 18:44:50|385.11|379.71|385.15|379.75|385.26|379.86|385.11|379.71|11
1642013100000|2022-01-12 18:45:00|385.14|379.74|385.1|379.7|385.17|379.77|385.05|379.65|15
1642013110000|2022-01-12 18:45:10|385.11|379.71|385.12|379.72|385.2|379.8|385.09|379.69|13
1642013120000|2022-01-12 18:45:20|385.11|379.71|385.08|379.68|385.12|379.72|385.08|379.68|6
1642013130000|2022-01-12 18:45:30|385.1|379.7|385.18|379.78|385.19|379.79|385.1|379.7|15
1642013140000|2022-01-12 18:45:40|385.15|379.75|385.16|379.76|385.18|379.78|385.15|379.75|13
1642013150000|2022-01-12 18:45:50|385.18|379.78|385.16|379.76|385.22|379.82|385.13|379.73|19
1642013160000|2022-01-12 18:46:00|385.14|379.74|385.17|379.77|385.2|379.8|385.14|379.74|11
1642013170000|2022-01-12 18:46:10|385.18|379.78|385.19|379.79|385.19|379.79|385.18|379.78|4
1642013180000|2022-01-12 18:46:20|385.2|379.8|385.26|379.86|385.31|379.91|385.18|379.78|13
1642013190000|2022-01-12 18:46:30|385.25|379.85|385.54|380.14|385.59|380.19|385.25|379.85|24
1642013200000|2022-01-12 18:46:40|385.58|380.18|385.55|380.15|385.58|380.18|385.52|380.12|15
1642013210000|2022-01-12 18:46:50|385.56|380.16|385.49|380.09|385.56|380.16|385.46|380.06|12
1642013220000|2022-01-12 18:47:00|385.48|380.08|385.5|380.1|385.5|380.1|385.47|380.07|7
1642013230000|2022-01-12 18:47:10|385.49|380.09|385.48|380.08|385.49|380.09|385.43|380.03|12
1642013240000|2022-01-12 18:47:20|385.46|380.06|385.46|380.06|385.5|380.1|385.46|380.06|3
1642013250000|2022-01-12 18:47:30|385.49|380.09|385.46|380.06|385.49|380.09|385.42|380.02|16
1642013260000|2022-01-12 18:47:40|385.45|380.05|385.46|380.06|385.47|380.07|385.44|380.04|5
1642013270000|2022-01-12 18:47:50|385.47|380.07|385.47|380.07|385.47|380.07|385.47|380.07|1
1642013280000|2022-01-12 18:48:00|385.48|380.08|385.54|380.14|385.58|380.18|385.48|380.08|9
1642013290000|2022-01-12 18:48:10|385.53|380.13|385.35|379.95|385.53|380.13|385.35|379.95|15
1642013300000|2022-01-12 18:48:20|385.36|379.96|385.3|379.9|385.37|379.97|385.28|379.88|19
1642013310000|2022-01-12 18:48:30|385.28|379.88|385.31|379.91|385.35|379.95|385.28|379.88|13
1642013320000|2022-01-12 18:48:40|385.29|379.89|385.27|379.87|385.38|379.98|385.26|379.86|16
1642013330000|2022-01-12 18:48:50|385.26|379.86|385.2|379.8|385.29|379.89|385.16|379.76|24
1642013340000|2022-01-12 18:49:00|385.24|379.84|385.24|379.84|385.24|379.84|385.19|379.79|16
1642013350000|2022-01-12 18:49:10|385.25|379.85|385.23|379.83|385.25|379.85|385.2|379.8|10
1642013360000|2022-01-12 18:49:20|385.22|379.82|385.19|379.79|385.24|379.84|385.15|379.75|15
1642013380000|2022-01-12 18:49:40|385.2|379.8|385.22|379.82|385.22|379.82|385.2|379.8|3
1642013390000|2022-01-12 18:49:50|385.23|379.83|385.25|379.85|385.26|379.86|385.2|379.8|11
1642013400000|2022-01-12 18:50:00|385.24|379.84|385.22|379.82|385.24|379.84|385.17|379.77|15
1642013410000|2022-01-12 18:50:10|385.21|379.81|385.22|379.82|385.26|379.86|385.18|379.78|10
1642013420000|2022-01-12 18:50:20|385.21|379.81|385.06|379.66|385.26|379.86|385.01|379.61|21
1642013430000|2022-01-12 18:50:30|385.05|379.65|385.05|379.65|385.06|379.66|385.05|379.65|5
1642013440000|2022-01-12 18:50:40|385.08|379.68|384.94|379.54|385.08|379.68|384.93|379.53|14
1642013450000|2022-01-12 18:50:50|384.95|379.55|384.95|379.55|384.97|379.57|384.94|379.54|14
1642013460000|2022-01-12 18:51:00|384.97|379.57|384.97|379.57|384.99|379.59|384.96|379.56|11
1642013470000|2022-01-12 18:51:10|384.98|379.58|385|379.6|385.02|379.62|384.95|379.55|13
1642013480000|2022-01-12 18:51:20|385.01|379.61|385|379.6|385.01|379.61|384.94|379.54|19
1642013490000|2022-01-12 18:51:30|385.01|379.61|385.1|379.7|385.11|379.71|384.97|379.57|19
1642013500000|2022-01-12 18:51:40|385.12|379.72|385.16|379.76|385.17|379.77|385.03|379.63|19
1642013510000|2022-01-12 18:51:50|385.17|379.77|385.14|379.74|385.17|379.77|385.08|379.68|18
1642013520000|2022-01-12 18:52:00|385.13|379.73|385.05|379.65|385.15|379.75|385.05|379.65|11
1642013530000|2022-01-12 18:52:10|385.06|379.66|384.97|379.57|385.07|379.67|384.91|379.51|25
1642013540000|2022-01-12 18:52:20|385.02|379.62|385.07|379.67|385.08|379.68|385|379.6|19
1642013550000|2022-01-12 18:52:30|385.09|379.69|385.1|379.7|385.14|379.74|385.08|379.68|14
1642013560000|2022-01-12 18:52:40|385.09|379.69|385.08|379.68|385.14|379.74|385.06|379.66|13
1642013570000|2022-01-12 18:52:50|385.1|379.7|385.11|379.71|385.12|379.72|385.06|379.66|12
1642013580000|2022-01-12 18:53:00|385.14|379.74|385.18|379.78|385.25|379.85|385.14|379.74|16
1642013590000|2022-01-12 18:53:10|385.22|379.82|385.29|379.89|385.36|379.96|385.22|379.82|16
1642013600000|2022-01-12 18:53:20|385.28|379.88|385.27|379.87|385.35|379.95|385.21|379.81|15
1642013610000|2022-01-12 18:53:30|385.26|379.86|385.32|379.92|385.32|379.92|385.26|379.86|11
1642013620000|2022-01-12 18:53:40|385.31|379.91|385.24|379.84|385.31|379.91|385.23|379.83|16
1642013630000|2022-01-12 18:53:50|385.23|379.83|385.42|380.02|385.42|380.02|385.22|379.82|18
1642013640000|2022-01-12 18:54:00|385.41|380.01|385.28|379.88|385.41|380.01|385.28|379.88|22
1642013650000|2022-01-12 18:54:10|385.29|379.89|385.18|379.78|385.31|379.91|385.16|379.76|20
1642013660000|2022-01-12 18:54:20|385.17|379.77|385.21|379.81|385.26|379.86|385.17|379.77|18
1642013670000|2022-01-12 18:54:30|385.26|379.86|385.26|379.86|385.26|379.86|385.21|379.81|10
1642013680000|2022-01-12 18:54:40|385.27|379.87|385.29|379.89|385.31|379.91|385.27|379.87|12
1642013690000|2022-01-12 18:54:50|385.27|379.87|385.29|379.89|385.29|379.89|385.27|379.87|3
1642013700000|2022-01-12 18:55:00|385.3|379.9|385.22|379.82|385.31|379.91|385.16|379.76|19
1642013710000|2022-01-12 18:55:10|385.16|379.76|385.2|379.8|385.26|379.86|385.14|379.74|11
1642013720000|2022-01-12 18:55:20|385.21|379.81|385.24|379.84|385.29|379.89|385.21|379.81|15
1642013730000|2022-01-12 18:55:30|385.22|379.82|385.23|379.83|385.24|379.84|385.21|379.81|8
1642013740000|2022-01-12 18:55:40|385.25|379.85|385.14|379.74|385.25|379.85|385.13|379.73|11
1642013750000|2022-01-12 18:55:50|385.11|379.71|385.2|379.8|385.24|379.84|385.1|379.7|20
1642013760000|2022-01-12 18:56:00|385.21|379.81|385.38|379.98|385.38|379.98|385.17|379.77|17
1642013770000|2022-01-12 18:56:10|385.46|380.06|385.45|380.05|385.51|380.11|385.43|380.03|21
1642013780000|2022-01-12 18:56:20|385.43|380.03|385.37|379.97|385.44|380.04|385.37|379.97|9
1642013790000|2022-01-12 18:56:30|385.36|379.96|385.36|379.96|385.38|379.98|385.33|379.93|14
1642013800000|2022-01-12 18:56:40|385.38|379.98|385.37|379.97|385.38|379.98|385.35|379.95|7
1642013810000|2022-01-12 18:56:50|385.38|379.98|385.32|379.92|385.38|379.98|385.31|379.91|12
1642013820000|2022-01-12 18:57:00|385.31|379.91|385.32|379.92|385.35|379.95|385.31|379.91|13
1642013830000|2022-01-12 18:57:10|385.34|379.94|385.32|379.92|385.34|379.94|385.31|379.91|11
1642013840000|2022-01-12 18:57:20|385.31|379.91|385.36|379.96|385.46|380.06|385.31|379.91|23
1642013850000|2022-01-12 18:57:30|385.37|379.97|385.35|379.95|385.37|379.97|385.31|379.91|23
1642013860000|2022-01-12 18:57:40|385.34|379.94|385.35|379.95|385.39|379.99|385.3|379.9|16
1642013870000|2022-01-12 18:57:50|385.34|379.94|385.36|379.96|385.36|379.96|385.33|379.93|14
1642013880000|2022-01-12 18:58:00|385.35|379.95|385.36|379.96|385.54|380.14|385.33|379.93|28
1642013890000|2022-01-12 18:58:10|385.35|379.95|385.31|379.91|385.38|379.98|385.27|379.87|27
1642013900000|2022-01-12 18:58:20|385.33|379.93|385.42|380.02|385.45|380.05|385.31|379.91|20
1642013910000|2022-01-12 18:58:30|385.46|380.06|385.34|379.94|385.46|380.06|385.32|379.92|26
1642013920000|2022-01-12 18:58:40|385.33|379.93|385.41|380.01|385.42|380.02|385.32|379.92|20
1642013930000|2022-01-12 18:58:50|385.43|380.03|385.54|380.14|385.54|380.14|385.37|379.97|21
1642013940000|2022-01-12 18:59:00|385.51|380.11|385.48|380.08|385.53|380.13|385.48|380.08|13
1642013950000|2022-01-12 18:59:10|385.49|380.09|385.37|379.97|385.49|380.09|385.37|379.97|21
1642013960000|2022-01-12 18:59:20|385.38|379.98|385.4|380|385.4|380|385.36|379.96|9
1642013970000|2022-01-12 18:59:30|385.39|379.99|385.38|379.98|385.39|379.99|385.38|379.98|2
1642013980000|2022-01-12 18:59:40|385.39|379.99|385.39|379.99|385.41|380.01|385.37|379.97|7
1642013990000|2022-01-12 18:59:50|385.4|380|385.47|380.07|385.48|380.08|385.4|380|15
1642014000000|2022-01-12 19:00:00|385.46|380.06|385.52|380.12|385.52|380.12|385.44|380.04|12
1642014010000|2022-01-12 19:00:10|385.5|380.1|385.52|380.12|385.59|380.19|385.48|380.08|23
1642014020000|2022-01-12 19:00:20|385.51|380.11|385.6|380.2|385.6|380.2|385.5|380.1|20
1642014030000|2022-01-12 19:00:30|385.59|380.19|385.62|380.22|385.68|380.28|385.55|380.15|20
1642014040000|2022-01-12 19:00:40|385.74|380.34|385.73|380.33|385.74|380.34|385.65|380.25|16
1642014050000|2022-01-12 19:00:50|385.74|380.34|385.76|380.36|385.77|380.37|385.74|380.34|12
1642014060000|2022-01-12 19:01:00|385.77|380.37|385.76|380.36|385.82|380.42|385.76|380.36|11
1642014070000|2022-01-12 19:01:10|385.77|380.37|385.67|380.27|385.79|380.39|385.66|380.26|18
1642014080000|2022-01-12 19:01:20|385.68|380.28|385.79|380.39|385.79|380.39|385.68|380.28|11
1642014090000|2022-01-12 19:01:30|385.8|380.4|385.8|380.4|385.86|380.46|385.78|380.38|15
1642014100000|2022-01-12 19:01:40|385.81|380.41|385.79|380.39|385.83|380.43|385.63|380.23|29
1642014110000|2022-01-12 19:01:50|385.73|380.33|385.79|380.39|385.81|380.41|385.73|380.33|9
1642014120000|2022-01-12 19:02:00|385.8|380.4|385.65|380.25|385.8|380.4|385.65|380.25|16
1642014130000|2022-01-12 19:02:10|385.66|380.26|385.47|380.07|385.66|380.26|385.39|379.99|22
1642014140000|2022-01-12 19:02:20|385.46|380.06|385.56|380.16|385.63|380.23|385.4|380|23
1642014150000|2022-01-12 19:02:30|385.55|380.15|385.54|380.14|385.62|380.22|385.53|380.13|21
1642014160000|2022-01-12 19:02:40|385.53|380.13|385.49|380.09|385.53|380.13|385.43|380.03|23
1642014170000|2022-01-12 19:02:50|385.42|380.02|385.42|380.02|385.47|380.07|385.38|379.98|22
1642014180000|2022-01-12 19:03:00|385.37|379.97|385.4|380|385.43|380.03|385.28|379.88|21
1642014190000|2022-01-12 19:03:10|385.38|379.98|385.43|380.03|385.46|380.06|385.37|379.97|26
1642014200000|2022-01-12 19:03:20|385.42|380.02|385.39|379.99|385.44|380.04|385.39|379.99|15
1642014210000|2022-01-12 19:03:30|385.4|380|385.38|379.98|385.4|380|385.37|379.97|23
1642014220000|2022-01-12 19:03:40|385.37|379.97|385.39|379.99|385.39|379.99|385.35|379.95|8
1642014230000|2022-01-12 19:03:50|385.38|379.98|385.39|379.99|385.39|379.99|385.34|379.94|12
1642014240000|2022-01-12 19:04:00|385.38|379.98|385.39|379.99|385.4|380|385.38|379.98|6
1642014250000|2022-01-12 19:04:10|385.4|380|385.4|380|385.4|380|385.38|379.98|9
1642014260000|2022-01-12 19:04:20|385.41|380.01|385.41|380.01|385.41|380.01|385.39|379.99|6
1642014270000|2022-01-12 19:04:30|385.43|380.03|385.59|380.19|385.59|380.19|385.43|380.03|14
1642014280000|2022-01-12 19:04:40|385.6|380.2|385.58|380.18|385.64|380.24|385.52|380.12|17
1642014290000|2022-01-12 19:04:50|385.59|380.19|385.58|380.18|385.6|380.2|385.58|380.18|6
1642014300000|2022-01-12 19:05:00|385.61|380.21|385.5|380.1|385.61|380.21|385.45|380.05|32
1642014310000|2022-01-12 19:05:10|385.53|380.13|385.57|380.17|385.58|380.18|385.53|380.13|11
1642014320000|2022-01-12 19:05:20|385.56|380.16|385.55|380.15|385.57|380.17|385.52|380.12|12
1642014330000|2022-01-12 19:05:30|385.56|380.16|385.52|380.12|385.56|380.16|385.52|380.12|17
1642014340000|2022-01-12 19:05:40|385.51|380.11|385.47|380.07|385.54|380.14|385.47|380.07|20
1642014350000|2022-01-12 19:05:50|385.48|380.08|385.48|380.08|385.5|380.1|385.47|380.07|12
1642014360000|2022-01-12 19:06:00|385.47|380.07|385.3|379.9|385.49|380.09|385.28|379.88|19
1642014370000|2022-01-12 19:06:10|385.31|379.91|385.25|379.85|385.31|379.91|385.14|379.74|21
1642014380000|2022-01-12 19:06:20|385.27|379.87|385.17|379.77|385.27|379.87|385.17|379.77|11
1642014390000|2022-01-12 19:06:30|385.18|379.78|385.25|379.85|385.25|379.85|385.17|379.77|19
1642014400000|2022-01-12 19:06:40|385.32|379.92|385.31|379.91|385.36|379.96|385.27|379.87|16
1642014410000|2022-01-12 19:06:50|385.32|379.92|385.3|379.9|385.34|379.94|385.28|379.88|7
1642014420000|2022-01-12 19:07:00|385.28|379.88|385.27|379.87|385.3|379.9|385.2|379.8|28
1642014430000|2022-01-12 19:07:10|385.28|379.88|385.23|379.83|385.31|379.91|385.23|379.83|21
1642014440000|2022-01-12 19:07:20|385.2|379.8|385.24|379.84|385.27|379.87|385.2|379.8|17
1642014450000|2022-01-12 19:07:30|385.23|379.83|385.27|379.87|385.28|379.88|385.18|379.78|20
1642014460000|2022-01-12 19:07:40|385.28|379.88|385.34|379.94|385.34|379.94|385.28|379.88|8
1642014470000|2022-01-12 19:07:50|385.33|379.93|385.31|379.91|385.34|379.94|385.3|379.9|8
1642014480000|2022-01-12 19:08:00|385.32|379.92|385.09|379.69|385.38|379.98|385.08|379.68|27
1642014490000|2022-01-12 19:08:10|385.1|379.7|385.13|379.73|385.13|379.73|384.96|379.56|23
1642014500000|2022-01-12 19:08:20|385.17|379.77|385.27|379.87|385.27|379.87|385.17|379.77|21
1642014510000|2022-01-12 19:08:30|385.26|379.86|385.1|379.7|385.26|379.86|385.06|379.66|15
1642014520000|2022-01-12 19:08:40|385.09|379.69|385.19|379.79|385.2|379.8|385.08|379.68|19
1642014530000|2022-01-12 19:08:50|385.18|379.78|385.13|379.73|385.18|379.78|385.05|379.65|25
1642014540000|2022-01-12 19:09:00|385.15|379.75|385.07|379.67|385.27|379.87|385.02|379.62|23
1642014550000|2022-01-12 19:09:10|385.08|379.68|385.07|379.67|385.09|379.69|385.06|379.66|14
1642014560000|2022-01-12 19:09:20|385.06|379.66|385|379.6|385.06|379.66|385|379.6|15
1642014570000|2022-01-12 19:09:30|385.01|379.61|384.98|379.58|385.04|379.64|384.98|379.58|21
1642014580000|2022-01-12 19:09:40|384.99|379.59|385.05|379.65|385.1|379.7|384.99|379.59|22
1642014590000|2022-01-12 19:09:50|385.04|379.64|385.05|379.65|385.05|379.65|385.03|379.63|11
1642014600000|2022-01-12 19:10:00|385.04|379.64|385.01|379.61|385.04|379.64|385|379.6|13
1642014610000|2022-01-12 19:10:10|384.99|379.59|385.06|379.66|385.06|379.66|384.99|379.59|14
1642014620000|2022-01-12 19:10:20|385.05|379.65|385.05|379.65|385.06|379.66|385.02|379.62|11
1642014630000|2022-01-12 19:10:30|385.08|379.68|385.13|379.73|385.13|379.73|385.04|379.64|20
1642014640000|2022-01-12 19:10:40|385.15|379.75|385.28|379.88|385.36|379.96|385.15|379.75|27
1642014650000|2022-01-12 19:10:50|385.26|379.86|385.33|379.93|385.38|379.98|385.25|379.85|28
1642014660000|2022-01-12 19:11:00|385.35|379.95|385.3|379.9|385.37|379.97|385.29|379.89|9
1642014670000|2022-01-12 19:11:10|385.33|379.93|385.26|379.86|385.36|379.96|385.24|379.84|16
1642014680000|2022-01-12 19:11:20|385.24|379.84|385.36|379.96|385.37|379.97|385.2|379.8|14
1642014690000|2022-01-12 19:11:30|385.35|379.95|385.31|379.91|385.37|379.97|385.3|379.9|18
1642014700000|2022-01-12 19:11:40|385.32|379.92|385.35|379.95|385.36|379.96|385.31|379.91|19
1642014710000|2022-01-12 19:11:50|385.34|379.94|385.33|379.93|385.35|379.95|385.25|379.85|20
1642014720000|2022-01-12 19:12:00|385.34|379.94|385.12|379.72|385.41|380.01|385.12|379.72|19
1642014730000|2022-01-12 19:12:10|385.13|379.73|385.09|379.69|385.13|379.73|385.07|379.67|12
1642014740000|2022-01-12 19:12:20|385.07|379.67|385.25|379.85|385.25|379.85|385.07|379.67|18
1642014750000|2022-01-12 19:12:30|385.26|379.86|385.37|379.97|385.42|380.02|385.26|379.86|25
1642014760000|2022-01-12 19:12:40|385.39|379.99|385.38|379.98|385.4|380|385.33|379.93|14
1642014770000|2022-01-12 19:12:50|385.4|380|385.47|380.07|385.5|380.1|385.4|380|18
1642014780000|2022-01-12 19:13:00|385.44|380.04|385.44|380.04|385.45|380.05|385.43|380.03|6
1642014790000|2022-01-12 19:13:10|385.43|380.03|385.37|379.97|385.45|380.05|385.34|379.94|20
1642014800000|2022-01-12 19:13:20|385.36|379.96|385.53|380.13|385.56|380.16|385.36|379.96|20
1642014810000|2022-01-12 19:13:30|385.52|380.12|385.5|380.1|385.52|380.12|385.49|380.09|8
1642014820000|2022-01-12 19:13:40|385.51|380.11|385.45|380.05|385.51|380.11|385.38|379.98|22
1642014830000|2022-01-12 19:13:50|385.46|380.06|385.47|380.07|385.48|380.08|385.44|380.04|13
1642014840000|2022-01-12 19:14:00|385.49|380.09|385.49|380.09|385.51|380.11|385.47|380.07|14
1642014850000|2022-01-12 19:14:10|385.48|380.08|385.51|380.11|385.51|380.11|385.48|380.08|6
1642014860000|2022-01-12 19:14:20|385.5|380.1|385.64|380.24|385.68|380.28|385.49|380.09|21
1642014870000|2022-01-12 19:14:30|385.63|380.23|385.59|380.19|385.69|380.29|385.59|380.19|21
1642014880000|2022-01-12 19:14:40|385.6|380.2|385.61|380.21|385.61|380.21|385.53|380.13|12
1642014890000|2022-01-12 19:14:50|385.54|380.14|385.67|380.27|385.67|380.27|385.54|380.14|21
1642014900000|2022-01-12 19:15:00|385.68|380.28|385.81|380.41|385.82|380.42|385.68|380.28|30
1642014910000|2022-01-12 19:15:10|385.8|380.4|385.99|380.59|386.02|380.62|385.8|380.4|24
1642014920000|2022-01-12 19:15:20|386|380.6|386.02|380.62|386.04|380.64|385.99|380.59|15
1642014930000|2022-01-12 19:15:30|386.01|380.61|385.91|380.51|386.01|380.61|385.91|380.51|9
1642014940000|2022-01-12 19:15:40|385.92|380.52|385.95|380.55|385.96|380.56|385.89|380.49|13
1642014950000|2022-01-12 19:15:50|385.96|380.56|385.95|380.55|385.96|380.56|385.93|380.53|8
1642014960000|2022-01-12 19:16:00|385.94|380.54|385.92|380.52|385.94|380.54|385.91|380.51|7
1642014970000|2022-01-12 19:16:10|385.89|380.49|385.88|380.48|385.9|380.5|385.8|380.4|20
1642014980000|2022-01-12 19:16:20|385.9|380.5|385.84|380.44|385.94|380.54|385.83|380.43|13
1642014990000|2022-01-12 19:16:30|385.86|380.46|385.84|380.44|385.88|380.48|385.84|380.44|24
1642015000000|2022-01-12 19:16:40|385.86|380.46|385.96|380.56|385.99|380.59|385.84|380.44|22
1642015010000|2022-01-12 19:16:50|385.97|380.57|385.97|380.57|386|380.6|385.94|380.54|20
1642015020000|2022-01-12 19:17:00|385.96|380.56|385.98|380.58|386|380.6|385.95|380.55|20
1642015030000|2022-01-12 19:17:10|385.97|380.57|385.94|380.54|385.98|380.58|385.89|380.49|18
1642015040000|2022-01-12 19:17:20|385.92|380.52|385.88|380.48|385.92|380.52|385.88|380.48|13
1642015050000|2022-01-12 19:17:30|385.89|380.49|385.89|380.49|385.91|380.51|385.87|380.47|17
1642015060000|2022-01-12 19:17:40|385.9|380.5|385.87|380.47|385.9|380.5|385.87|380.47|8
1642015070000|2022-01-12 19:17:50|385.88|380.48|385.82|380.42|385.89|380.49|385.82|380.42|10
1642015080000|2022-01-12 19:18:00|385.84|380.44|385.73|380.33|385.84|380.44|385.72|380.32|19
1642015090000|2022-01-12 19:18:10|385.74|380.34|385.73|380.33|385.77|380.37|385.73|380.33|14
1642015100000|2022-01-12 19:18:20|385.74|380.34|385.75|380.35|385.76|380.36|385.73|380.33|9
1642015110000|2022-01-12 19:18:30|385.74|380.34|385.75|380.35|385.76|380.36|385.73|380.33|7
1642015120000|2022-01-12 19:18:40|385.76|380.36|385.78|380.38|385.78|380.38|385.74|380.34|15
1642015130000|2022-01-12 19:18:50|385.79|380.39|385.84|380.44|385.84|380.44|385.71|380.31|27
1642015140000|2022-01-12 19:19:00|385.83|380.43|385.84|380.44|385.87|380.47|385.79|380.39|17
1642015150000|2022-01-12 19:19:10|385.83|380.43|385.68|380.28|385.83|380.43|385.66|380.26|21
1642015160000|2022-01-12 19:19:20|385.65|380.25|385.66|380.26|385.7|380.3|385.63|380.23|24
1642015170000|2022-01-12 19:19:30|385.64|380.24|385.64|380.24|385.66|380.26|385.6|380.2|20
1642015180000|2022-01-12 19:19:40|385.65|380.25|385.73|380.33|385.75|380.35|385.64|380.24|21
1642015190000|2022-01-12 19:19:50|385.72|380.32|385.72|380.32|385.73|380.33|385.69|380.29|12
1642015200000|2022-01-12 19:20:00|385.71|380.31|385.7|380.3|385.72|380.32|385.7|380.3|11
1642015210000|2022-01-12 19:20:10|385.68|380.28|385.67|380.27|385.69|380.29|385.61|380.21|16
1642015220000|2022-01-12 19:20:20|385.69|380.29|385.7|380.3|385.7|380.3|385.65|380.25|12
1642015230000|2022-01-12 19:20:30|385.67|380.27|385.61|380.21|385.69|380.29|385.61|380.21|20
1642015240000|2022-01-12 19:20:40|385.62|380.22|385.72|380.32|385.76|380.36|385.62|380.22|12
1642015250000|2022-01-12 19:20:50|385.73|380.33|385.71|380.31|385.76|380.36|385.71|380.31|14
1642015260000|2022-01-12 19:21:00|385.68|380.28|385.7|380.3|385.71|380.31|385.66|380.26|12
1642015270000|2022-01-12 19:21:10|385.73|380.33|385.99|380.59|386.02|380.62|385.71|380.31|21
1642015280000|2022-01-12 19:21:20|386.01|380.61|385.93|380.53|386.02|380.62|385.88|380.48|17
1642015290000|2022-01-12 19:21:30|385.94|380.54|386|380.6|386.01|380.61|385.94|380.54|13
1642015300000|2022-01-12 19:21:40|386.02|380.62|386.22|380.82|386.26|380.86|386|380.6|21
1642015310000|2022-01-12 19:21:50|386.23|380.83|386.23|380.83|386.25|380.85|386.22|380.82|6
1642015320000|2022-01-12 19:22:00|386.24|380.84|386.14|380.74|386.24|380.84|386.12|380.72|14
1642015330000|2022-01-12 19:22:10|386.15|380.75|386.18|380.78|386.19|380.79|386.15|380.75|10
1642015340000|2022-01-12 19:22:20|386.19|380.79|386.42|381.02|386.42|381.02|386.18|380.78|23
1642015350000|2022-01-12 19:22:30|386.43|381.03|386.42|381.02|386.43|381.03|386.32|380.92|19
1642015360000|2022-01-12 19:22:40|386.43|381.03|386.46|381.06|386.5|381.1|386.42|381.02|23
1642015370000|2022-01-12 19:22:50|386.43|381.03|386.45|381.05|386.45|381.05|386.39|380.99|17
1642015380000|2022-01-12 19:23:00|386.44|381.04|386.43|381.03|386.44|381.04|386.41|381.01|8
1642015390000|2022-01-12 19:23:10|386.42|381.02|386.47|381.07|386.47|381.07|386.42|381.02|9
1642015400000|2022-01-12 19:23:20|386.46|381.06|386.46|381.06|386.47|381.07|386.46|381.06|5
1642015410000|2022-01-12 19:23:30|386.47|381.07|386.44|381.04|386.47|381.07|386.43|381.03|6
1642015420000|2022-01-12 19:23:40|386.43|381.03|386.44|381.04|386.47|381.07|386.42|381.02|14
1642015430000|2022-01-12 19:23:50|386.45|381.05|386.47|381.07|386.48|381.08|386.44|381.04|7
1642015440000|2022-01-12 19:24:00|386.48|381.08|386.68|381.28|386.69|381.29|386.48|381.08|17
1642015450000|2022-01-12 19:24:10|386.67|381.27|386.62|381.22|386.67|381.27|386.54|381.14|16
1642015460000|2022-01-12 19:24:20|386.66|381.26|386.7|381.3|386.7|381.3|386.64|381.24|24
1642015470000|2022-01-12 19:24:30|386.68|381.28|386.49|381.09|386.7|381.3|386.49|381.09|29
1642015480000|2022-01-12 19:24:40|386.52|381.12|386.54|381.14|386.57|381.17|386.51|381.11|17
1642015490000|2022-01-12 19:24:50|386.55|381.15|386.47|381.07|386.56|381.16|386.47|381.07|13
1642015500000|2022-01-12 19:25:00|386.48|381.08|386.43|381.03|386.49|381.09|386.43|381.03|13
1642015510000|2022-01-12 19:25:10|386.44|381.04|386.4|381|386.44|381.04|386.37|380.97|13
1642015520000|2022-01-12 19:25:20|386.42|381.02|386.42|381.02|386.44|381.04|386.36|380.96|16
1642015530000|2022-01-12 19:25:30|386.44|381.04|386.4|381|386.44|381.04|386.39|380.99|14
1642015540000|2022-01-12 19:25:40|386.38|380.98|386.38|380.98|386.41|381.01|386.36|380.96|20
1642015550000|2022-01-12 19:25:50|386.39|380.99|386.41|381.01|386.42|381.02|386.39|380.99|16
1642015560000|2022-01-12 19:26:00|386.4|381|386.45|381.05|386.45|381.05|386.39|380.99|18
1642015570000|2022-01-12 19:26:10|386.44|381.04|386.48|381.08|386.53|381.13|386.42|381.02|26
1642015580000|2022-01-12 19:26:20|386.45|381.05|386.43|381.03|386.52|381.12|386.42|381.02|25
1642015590000|2022-01-12 19:26:30|386.52|381.12|386.51|381.11|386.52|381.12|386.44|381.04|13
1642015600000|2022-01-12 19:26:40|386.49|381.09|386.5|381.1|386.52|381.12|386.49|381.09|14
1642015610000|2022-01-12 19:26:50|386.51|381.11|386.52|381.12|386.52|381.12|386.5|381.1|7
1642015620000|2022-01-12 19:27:00|386.51|381.11|386.6|381.2|386.62|381.22|386.51|381.11|17
1642015630000|2022-01-12 19:27:10|386.62|381.22|386.66|381.26|386.69|381.29|386.59|381.19|24
1642015640000|2022-01-12 19:27:20|386.65|381.25|386.78|381.38|386.8|381.4|386.65|381.25|27
1642015650000|2022-01-12 19:27:30|386.83|381.43|386.92|381.52|386.92|381.52|386.78|381.38|21
1642015660000|2022-01-12 19:27:40|386.88|381.48|386.84|381.44|386.94|381.54|386.84|381.44|21
1642015670000|2022-01-12 19:27:50|386.95|381.55|386.92|381.52|386.97|381.57|386.89|381.49|23
1642015680000|2022-01-12 19:28:00|386.93|381.53|386.92|381.52|386.98|381.58|386.9|381.5|13
1642015690000|2022-01-12 19:28:10|386.93|381.53|386.93|381.53|386.94|381.54|386.88|381.48|17
1642015700000|2022-01-12 19:28:20|386.94|381.54|386.93|381.53|386.94|381.54|386.93|381.53|10
1642015710000|2022-01-12 19:28:30|386.94|381.54|386.91|381.51|386.94|381.54|386.91|381.51|14
1642015720000|2022-01-12 19:28:40|386.92|381.52|386.82|381.42|386.93|381.53|386.76|381.36|15
1642015730000|2022-01-12 19:28:50|386.8|381.4|386.77|381.37|386.86|381.46|386.76|381.36|12
1642015740000|2022-01-12 19:29:00|386.76|381.36|386.83|381.43|386.84|381.44|386.76|381.36|12
1642015750000|2022-01-12 19:29:10|386.8|381.4|386.83|381.43|386.84|381.44|386.79|381.39|11
1642015760000|2022-01-12 19:29:20|386.84|381.44|386.84|381.44|386.87|381.47|386.8|381.4|10
1642015770000|2022-01-12 19:29:30|386.83|381.43|386.88|381.48|386.88|381.48|386.81|381.41|17
1642015780000|2022-01-12 19:29:40|386.9|381.5|386.98|381.58|387.03|381.63|386.9|381.5|29
1642015790000|2022-01-12 19:29:50|386.94|381.54|386.9|381.5|386.98|381.58|386.88|381.48|27
1642015800000|2022-01-12 19:30:00|386.89|381.49|386.78|381.38|386.89|381.49|386.76|381.36|26
1642015810000|2022-01-12 19:30:10|386.77|381.37|386.76|381.36|386.79|381.39|386.74|381.34|22
1642015820000|2022-01-12 19:30:20|386.75|381.35|386.64|381.24|386.78|381.38|386.62|381.22|23
1642015830000|2022-01-12 19:30:30|386.63|381.23|386.57|381.17|386.68|381.28|386.57|381.17|17
1642015840000|2022-01-12 19:30:40|386.56|381.16|386.58|381.18|386.58|381.18|386.56|381.16|3
1642015850000|2022-01-12 19:30:50|386.57|381.17|386.56|381.16|386.59|381.19|386.56|381.16|6
1642015860000|2022-01-12 19:31:00|386.55|381.15|386.55|381.15|386.57|381.17|386.54|381.14|9
1642015870000|2022-01-12 19:31:10|386.56|381.16|386.49|381.09|386.56|381.16|386.49|381.09|8
1642015880000|2022-01-12 19:31:20|386.48|381.08|386.42|381.02|386.49|381.09|386.39|380.99|16
1642015890000|2022-01-12 19:31:30|386.43|381.03|386.44|381.04|386.44|381.04|386.36|380.96|20
1642015900000|2022-01-12 19:31:40|386.45|381.05|386.4|381|386.45|381.05|386.35|380.95|15
1642015910000|2022-01-12 19:31:50|386.41|381.01|386.35|380.95|386.46|381.06|386.32|380.92|21
1642015920000|2022-01-12 19:32:00|386.36|380.96|386.45|381.05|386.47|381.07|386.34|380.94|21
1642015930000|2022-01-12 19:32:10|386.44|381.04|386.45|381.05|386.46|381.06|386.38|380.98|22
1642015940000|2022-01-12 19:32:20|386.42|381.02|386.39|380.99|386.45|381.05|386.38|380.98|26
1642015950000|2022-01-12 19:32:30|386.4|381|386.32|380.92|386.4|381|386.32|380.92|23
1642015960000|2022-01-12 19:32:40|386.34|380.94|386.41|381.01|386.41|381.01|386.32|380.92|10
1642015970000|2022-01-12 19:32:50|386.4|381|386.3|380.9|386.4|381|386.29|380.89|8
1642015980000|2022-01-12 19:33:00|386.32|380.92|386.63|381.23|386.63|381.23|386.32|380.92|23
1642015990000|2022-01-12 19:33:10|386.64|381.24|387|381.6|387.03|381.63|386.64|381.24|23
1642016000000|2022-01-12 19:33:20|386.93|381.53|386.87|381.47|387.03|381.63|386.87|381.47|22
1642016010000|2022-01-12 19:33:30|386.88|381.48|386.66|381.26|386.88|381.48|386.62|381.22|25
1642016020000|2022-01-12 19:33:40|386.67|381.27|386.7|381.3|386.74|381.34|386.55|381.15|27
1642016030000|2022-01-12 19:33:50|386.69|381.29|386.79|381.39|386.79|381.39|386.69|381.29|15
1642016040000|2022-01-12 19:34:00|386.77|381.37|386.7|381.3|386.77|381.37|386.67|381.27|23
1642016050000|2022-01-12 19:34:10|386.71|381.31|386.79|381.39|386.84|381.44|386.71|381.31|24
1642016060000|2022-01-12 19:34:20|386.78|381.38|386.81|381.41|386.82|381.42|386.78|381.38|10
1642016070000|2022-01-12 19:34:30|386.8|381.4|386.85|381.45|386.87|381.47|386.8|381.4|15
1642016080000|2022-01-12 19:34:40|386.83|381.43|387.05|381.65|387.08|381.68|386.81|381.41|14
1642016090000|2022-01-12 19:34:50|387.03|381.63|387|381.6|387.07|381.67|386.99|381.59|15
1642016100000|2022-01-12 19:35:00|386.98|381.58|387.95|382.55|387.96|382.56|386.97|381.57|35
1642016110000|2022-01-12 19:35:10|387.96|382.56|387.88|382.48|387.96|382.56|387.63|382.23|23
1642016120000|2022-01-12 19:35:20|387.86|382.46|387.89|382.49|387.94|382.54|387.86|382.46|20
1642016130000|2022-01-12 19:35:30|387.9|382.5|387.96|382.56|387.96|382.56|387.89|382.49|20
1642016140000|2022-01-12 19:35:40|387.94|382.54|388.25|382.85|388.25|382.85|387.94|382.54|22
1642016150000|2022-01-12 19:35:50|388.34|382.94|388.36|382.96|388.41|383.01|388.26|382.86|30
1642016160000|2022-01-12 19:36:00|388.33|382.93|388.24|382.84|388.33|382.93|388.24|382.84|14
1642016170000|2022-01-12 19:36:10|388.25|382.85|388.22|382.82|388.28|382.88|388.18|382.78|15
1642016180000|2022-01-12 19:36:20|388.23|382.83|388.21|382.81|388.23|382.83|388.21|382.81|3
1642016190000|2022-01-12 19:36:30|388.19|382.79|388.13|382.73|388.19|382.79|388.13|382.73|10
1642016200000|2022-01-12 19:36:40|388.14|382.74|388.23|382.83|388.23|382.83|388.12|382.72|14
1642016210000|2022-01-12 19:36:50|388.2|382.8|388.11|382.71|388.2|382.8|388.1|382.7|23
1642016220000|2022-01-12 19:37:00|388.09|382.69|388.08|382.68|388.09|382.69|387.98|382.58|21
1642016230000|2022-01-12 19:37:10|388.07|382.67|388.02|382.62|388.08|382.68|388.02|382.62|6
1642016240000|2022-01-12 19:37:20|388.01|382.61|387.97|382.57|388.03|382.63|387.87|382.47|21
1642016250000|2022-01-12 19:37:30|387.96|382.56|387.91|382.51|387.96|382.56|387.89|382.49|17
1642016260000|2022-01-12 19:37:40|387.9|382.5|387.89|382.49|387.91|382.51|387.89|382.49|6
1642016270000|2022-01-12 19:37:50|387.88|382.48|387.86|382.46|387.9|382.5|387.85|382.45|14
1642016280000|2022-01-12 19:38:00|387.87|382.47|387.87|382.47|387.89|382.49|387.85|382.45|9
1642016290000|2022-01-12 19:38:10|387.89|382.49|387.84|382.44|387.9|382.5|387.84|382.44|14
1642016300000|2022-01-12 19:38:20|387.82|382.42|387.87|382.47|387.87|382.47|387.82|382.42|6
1642016310000|2022-01-12 19:38:30|387.86|382.46|387.9|382.5|387.94|382.54|387.86|382.46|11
1642016320000|2022-01-12 19:38:40|387.89|382.49|387.89|382.49|387.91|382.51|387.89|382.49|9
1642016330000|2022-01-12 19:38:50|387.91|382.51|387.78|382.38|387.91|382.51|387.77|382.37|13
1642016340000|2022-01-12 19:39:00|387.81|382.41|387.79|382.39|387.81|382.41|387.79|382.39|3
1642016350000|2022-01-12 19:39:10|387.81|382.41|387.89|382.49|387.91|382.51|387.76|382.36|18
1642016360000|2022-01-12 19:39:20|387.91|382.51|388.11|382.71|388.11|382.71|387.91|382.51|18
1642016370000|2022-01-12 19:39:30|388.1|382.7|388.08|382.68|388.12|382.72|388.08|382.68|11
1642016380000|2022-01-12 19:39:40|388.09|382.69|388.18|382.78|388.19|382.79|388.09|382.69|6
1642016390000|2022-01-12 19:39:50|388.17|382.77|388.18|382.78|388.19|382.79|388.16|382.76|7
1642016400000|2022-01-12 19:40:00|388.16|382.76|388.05|382.65|388.16|382.76|387.97|382.57|19
1642016410000|2022-01-12 19:40:10|388.06|382.66|388.03|382.63|388.06|382.66|388.01|382.61|15
1642016420000|2022-01-12 19:40:20|388.02|382.62|388.01|382.61|388.03|382.63|387.99|382.59|9
1642016430000|2022-01-12 19:40:30|387.98|382.58|387.95|382.55|388|382.6|387.95|382.55|12
1642016440000|2022-01-12 19:40:40|387.96|382.56|387.96|382.56|387.97|382.57|387.83|382.43|25
1642016450000|2022-01-12 19:40:50|387.94|382.54|387.87|382.47|387.94|382.54|387.87|382.47|24
1642016460000|2022-01-12 19:41:00|387.88|382.48|387.83|382.43|387.91|382.51|387.83|382.43|12
1642016470000|2022-01-12 19:41:10|387.82|382.42|387.86|382.46|387.88|382.48|387.76|382.36|14
1642016480000|2022-01-12 19:41:20|387.85|382.45|387.92|382.52|387.92|382.52|387.84|382.44|17
1642016490000|2022-01-12 19:41:30|387.91|382.51|387.77|382.37|387.91|382.51|387.77|382.37|12
1642016500000|2022-01-12 19:41:40|387.76|382.36|387.89|382.49|387.89|382.49|387.76|382.36|18
1642016510000|2022-01-12 19:41:50|387.87|382.47|387.83|382.43|387.88|382.48|387.81|382.41|24
1642016520000|2022-01-12 19:42:00|387.81|382.41|387.82|382.42|387.83|382.43|387.8|382.4|9
1642016530000|2022-01-12 19:42:10|387.77|382.37|387.43|382.03|387.79|382.39|387.33|381.93|29
1642016540000|2022-01-12 19:42:20|387.42|382.02|387.31|381.91|387.43|382.03|387.1|381.7|29
1642016550000|2022-01-12 19:42:30|387.32|381.92|387.23|381.83|387.32|381.92|387.23|381.83|20
1642016560000|2022-01-12 19:42:40|387.22|381.82|387.17|381.77|387.25|381.85|387.16|381.76|27
1642016570000|2022-01-12 19:42:50|387.16|381.76|387.2|381.8|387.21|381.81|387.16|381.76|14
1642016580000|2022-01-12 19:43:00|387.21|381.81|387.31|381.91|387.31|381.91|387.18|381.78|14
1642016590000|2022-01-12 19:43:10|387.29|381.89|387.31|381.91|387.32|381.92|387.28|381.88|18
1642016600000|2022-01-12 19:43:20|387.32|381.92|387.32|381.92|387.36|381.96|387.3|381.9|16
1642016610000|2022-01-12 19:43:30|387.33|381.93|387.38|381.98|387.42|382.02|387.33|381.93|14
1642016620000|2022-01-12 19:43:40|387.37|381.97|387.24|381.84|387.38|381.98|387.24|381.84|17
1642016630000|2022-01-12 19:43:50|387.25|381.85|387.2|381.8|387.28|381.88|387.19|381.79|16
1642016640000|2022-01-12 19:44:00|387.19|381.79|387.15|381.75|387.2|381.8|387.09|381.69|18
1642016650000|2022-01-12 19:44:10|387.18|381.78|387.13|381.73|387.18|381.78|387.07|381.67|18
1642016660000|2022-01-12 19:44:20|387.12|381.72|387.11|381.71|387.14|381.74|387|381.6|16
1642016670000|2022-01-12 19:44:30|387.1|381.7|387.07|381.67|387.1|381.7|387.07|381.67|7
1642016680000|2022-01-12 19:44:40|387.08|381.68|387.05|381.65|387.08|381.68|387.02|381.62|9
1642016690000|2022-01-12 19:44:50|387.04|381.64|387.05|381.65|387.11|381.71|387.03|381.63|27
1642016700000|2022-01-12 19:45:00|387.07|381.67|387.27|381.87|387.36|381.96|387.07|381.67|19
1642016710000|2022-01-12 19:45:10|387.29|381.89|387.29|381.89|387.35|381.95|387.26|381.86|19
1642016720000|2022-01-12 19:45:20|387.27|381.87|387.38|381.98|387.39|381.99|387.27|381.87|17
1642016730000|2022-01-12 19:45:30|387.39|381.99|387.41|382.01|387.44|382.04|387.39|381.99|11
1642016740000|2022-01-12 19:45:40|387.4|382|387.32|381.92|387.4|382|387.31|381.91|11
1642016750000|2022-01-12 19:45:50|387.31|381.91|387.32|381.92|387.39|381.99|387.3|381.9|13
1642016760000|2022-01-12 19:46:00|387.3|381.9|387.11|381.71|387.3|381.9|387.11|381.71|22
1642016770000|2022-01-12 19:46:10|387.1|381.7|387.12|381.72|387.15|381.75|387.1|381.7|9
1642016780000|2022-01-12 19:46:20|387.11|381.71|387.09|381.69|387.12|381.72|387.04|381.64|16
1642016790000|2022-01-12 19:46:30|387.08|381.68|387.07|381.67|387.13|381.73|387.07|381.67|15
1642016800000|2022-01-12 19:46:40|387.08|381.68|387.05|381.65|387.11|381.71|387.04|381.64|15
1642016810000|2022-01-12 19:46:50|387.04|381.64|386.99|381.59|387.04|381.64|386.97|381.57|19
1642016820000|2022-01-12 19:47:00|386.96|381.56|387.05|381.65|387.05|381.65|386.96|381.56|7
1642016830000|2022-01-12 19:47:10|387.04|381.64|386.79|381.39|387.05|381.65|386.79|381.39|22
1642016840000|2022-01-12 19:47:20|386.77|381.37|386.78|381.38|386.78|381.38|386.72|381.32|19
1642016850000|2022-01-12 19:47:30|386.77|381.37|386.82|381.42|386.82|381.42|386.76|381.36|8
1642016860000|2022-01-12 19:47:40|386.8|381.4|387.05|381.65|387.07|381.67|386.8|381.4|27
1642016870000|2022-01-12 19:47:50|387.04|381.64|387.04|381.64|387.08|381.68|387.03|381.63|13
1642016880000|2022-01-12 19:48:00|387|381.6|387.01|381.61|387.01|381.61|386.97|381.57|15
1642016890000|2022-01-12 19:48:10|387.03|381.63|386.99|381.59|387.03|381.63|386.99|381.59|5
1642016900000|2022-01-12 19:48:20|386.98|381.58|386.94|381.54|387.03|381.63|386.92|381.52|11
1642016910000|2022-01-12 19:48:30|386.9|381.5|386.95|381.55|386.95|381.55|386.87|381.47|17
1642016920000|2022-01-12 19:48:40|386.94|381.54|387.02|381.62|387.03|381.63|386.94|381.54|16
1642016930000|2022-01-12 19:48:50|387.01|381.61|387.02|381.62|387.04|381.64|387.01|381.61|13
1642016940000|2022-01-12 19:49:00|387.01|381.61|387|381.6|387.02|381.62|387|381.6|4
1642016950000|2022-01-12 19:49:10|386.99|381.59|387|381.6|387|381.6|386.99|381.59|2
1642016960000|2022-01-12 19:49:20|387.03|381.63|386.96|381.56|387.03|381.63|386.94|381.54|21
1642016970000|2022-01-12 19:49:30|386.97|381.57|386.97|381.57|387|381.6|386.94|381.54|9
1642016980000|2022-01-12 19:49:40|386.98|381.58|386.96|381.56|387.02|381.62|386.96|381.56|12
1642016990000|2022-01-12 19:49:50|386.97|381.57|386.99|381.59|386.99|381.59|386.95|381.55|7
1642017000000|2022-01-12 19:50:00|386.98|381.58|386.91|381.51|386.99|381.59|386.89|381.49|12
1642017010000|2022-01-12 19:50:10|386.93|381.53|386.96|381.56|386.98|381.58|386.92|381.52|15
1642017020000|2022-01-12 19:50:20|386.97|381.57|386.95|381.55|386.98|381.58|386.94|381.54|12
1642017030000|2022-01-12 19:50:30|386.96|381.56|386.97|381.57|386.98|381.58|386.93|381.53|19
1642017040000|2022-01-12 19:50:40|386.98|381.58|386.99|381.59|387.05|381.65|386.96|381.56|13
1642017050000|2022-01-12 19:50:50|387|381.6|387.07|381.67|387.11|381.71|386.99|381.59|22
1642017060000|2022-01-12 19:51:00|387.06|381.66|387.05|381.65|387.1|381.7|387.02|381.62|17
1642017070000|2022-01-12 19:51:10|387.04|381.64|387.04|381.64|387.06|381.66|387.03|381.63|10
1642017080000|2022-01-12 19:51:20|387.06|381.66|387.29|381.89|387.34|381.94|387.06|381.66|26
1642017090000|2022-01-12 19:51:30|387.27|381.87|387.31|381.91|387.31|381.91|387.25|381.85|20
1642017100000|2022-01-12 19:51:40|387.32|381.92|387.4|382|387.43|382.03|387.32|381.92|26
1642017110000|2022-01-12 19:51:50|387.39|381.99|387.36|381.96|387.45|382.05|387.36|381.96|28
1642017120000|2022-01-12 19:52:00|387.35|381.95|387.23|381.83|387.35|381.95|387.21|381.81|24
1642017130000|2022-01-12 19:52:10|387.24|381.84|387.25|381.85|387.25|381.85|387.2|381.8|15
1642017140000|2022-01-12 19:52:20|387.23|381.83|387.24|381.84|387.25|381.85|387.2|381.8|17
1642017150000|2022-01-12 19:52:30|387.25|381.85|387.26|381.86|387.27|381.87|387.22|381.82|13
1642017160000|2022-01-12 19:52:40|387.28|381.88|387.22|381.82|387.28|381.88|387.17|381.77|22
1642017170000|2022-01-12 19:52:50|387.19|381.79|387.21|381.81|387.23|381.83|387.19|381.79|5
1642017180000|2022-01-12 19:53:00|387.19|381.79|387.08|381.68|387.19|381.79|387.08|381.68|24
1642017190000|2022-01-12 19:53:10|387.11|381.71|387.13|381.73|387.14|381.74|387.08|381.68|21
1642017200000|2022-01-12 19:53:20|387.12|381.72|387.19|381.79|387.24|381.84|387.11|381.71|20
1642017210000|2022-01-12 19:53:30|387.22|381.82|387.33|381.93|387.42|382.02|387.21|381.81|29
1642017220000|2022-01-12 19:53:40|387.32|381.92|387.29|381.89|387.32|381.92|387.21|381.81|23
1642017230000|2022-01-12 19:53:50|387.28|381.88|387.23|381.83|387.33|381.93|387.22|381.82|19
1642017240000|2022-01-12 19:54:00|387.22|381.82|387.22|381.82|387.27|381.87|387.2|381.8|20
1642017250000|2022-01-12 19:54:10|387.23|381.83|387.2|381.8|387.24|381.84|387.15|381.75|19
1642017260000|2022-01-12 19:54:20|387.19|381.79|387.18|381.78|387.22|381.82|387.15|381.75|18
1642017270000|2022-01-12 19:54:30|387.19|381.79|387.13|381.73|387.19|381.79|387.12|381.72|19
1642017280000|2022-01-12 19:54:40|387.12|381.72|387.25|381.85|387.25|381.85|387.12|381.72|12
1642017290000|2022-01-12 19:54:50|387.24|381.84|387.21|381.81|387.25|381.85|387.2|381.8|12
1642017300000|2022-01-12 19:55:00|387.2|381.8|387.2|381.8|387.22|381.82|387.2|381.8|5
1642017310000|2022-01-12 19:55:10|387.21|381.81|387.29|381.89|387.34|381.94|387.21|381.81|17
1642017320000|2022-01-12 19:55:20|387.28|381.88|387.15|381.75|387.28|381.88|387.12|381.72|18
1642017330000|2022-01-12 19:55:30|387.13|381.73|387.21|381.81|387.22|381.82|387.11|381.71|33
1642017340000|2022-01-12 19:55:40|387.22|381.82|387.32|381.92|387.35|381.95|387.2|381.8|25
1642017350000|2022-01-12 19:55:50|387.36|381.96|387.31|381.91|387.36|381.96|387.23|381.83|29
1642017360000|2022-01-12 19:56:00|387.32|381.92|387.35|381.95|387.36|381.96|387.3|381.9|22
1642017370000|2022-01-12 19:56:10|387.34|381.94|387.31|381.91|387.36|381.96|387.3|381.9|16
1642017380000|2022-01-12 19:56:20|387.3|381.9|387.27|381.87|387.3|381.9|387.25|381.85|15
1642017390000|2022-01-12 19:56:30|387.28|381.88|387.28|381.88|387.31|381.91|387.27|381.87|14
1642017400000|2022-01-12 19:56:40|387.29|381.89|387.35|381.95|387.39|381.99|387.29|381.89|23
1642017410000|2022-01-12 19:56:50|387.4|382|387.34|381.94|387.4|382|387.34|381.94|18
1642017420000|2022-01-12 19:57:00|387.35|381.95|387.36|381.96|387.4|382|387.35|381.95|15
1642017430000|2022-01-12 19:57:10|387.37|381.97|387.45|382.05|387.55|382.15|387.37|381.97|17
1642017440000|2022-01-12 19:57:20|387.44|382.04|387.45|382.05|387.45|382.05|387.4|382|9
1642017450000|2022-01-12 19:57:30|387.44|382.04|387.36|381.96|387.47|382.07|387.27|381.87|16
1642017460000|2022-01-12 19:57:40|387.37|381.97|387.38|381.98|387.41|382.01|387.36|381.96|12
1642017470000|2022-01-12 19:57:50|387.39|381.99|387.46|382.06|387.5|382.1|387.39|381.99|17
1642017480000|2022-01-12 19:58:00|387.47|382.07|387.42|382.02|387.51|382.11|387.37|381.97|15
1642017490000|2022-01-12 19:58:10|387.43|382.03|387.41|382.01|387.43|382.03|387.36|381.96|16
1642017500000|2022-01-12 19:58:20|387.39|381.99|387.44|382.04|387.45|382.05|387.37|381.97|23
1642017510000|2022-01-12 19:58:30|387.45|382.05|387.41|382.01|387.45|382.05|387.39|381.99|21
1642017520000|2022-01-12 19:58:40|387.42|382.02|387.52|382.12|387.52|382.12|387.42|382.02|16
1642017530000|2022-01-12 19:58:50|387.53|382.13|387.47|382.07|387.56|382.16|387.46|382.06|17
1642017540000|2022-01-12 19:59:00|387.46|382.06|387.49|382.09|387.49|382.09|387.44|382.04|16
1642017550000|2022-01-12 19:59:10|387.45|382.05|387.48|382.08|387.48|382.08|387.44|382.04|17
1642017560000|2022-01-12 19:59:20|387.47|382.07|387.41|382.01|387.48|382.08|387.41|382.01|10
1642017570000|2022-01-12 19:59:30|387.42|382.02|387.37|381.97|387.42|382.02|387.37|381.97|10
1642017580000|2022-01-12 19:59:40|387.38|381.98|387.36|381.96|387.38|381.98|387.36|381.96|5
1642017590000|2022-01-12 19:59:50|387.38|381.98|387.42|382.02|387.43|382.03|387.36|381.96|14
1642017600000|2022-01-12 20:00:00|387.45|382.05|387.63|382.23|387.65|382.25|387.42|382.02|27
1642017610000|2022-01-12 20:00:10|387.6|382.2|387.62|382.22|387.62|382.22|387.5|382.1|23
1642017620000|2022-01-12 20:00:20|387.63|382.23|387.65|382.25|387.67|382.27|387.58|382.18|22
1642017630000|2022-01-12 20:00:30|387.64|382.24|387.56|382.16|387.65|382.25|387.56|382.16|18
1642017640000|2022-01-12 20:00:40|387.55|382.15|387.42|382.02|387.55|382.15|387.38|381.98|24
1642017650000|2022-01-12 20:00:50|387.4|382|387.47|382.07|387.47|382.07|387.29|381.89|30
1642017660000|2022-01-12 20:01:00|387.46|382.06|387.44|382.04|387.5|382.1|387.44|382.04|12
1642017670000|2022-01-12 20:01:10|387.38|381.98|387.02|381.62|387.38|381.98|387.02|381.62|34
1642017680000|2022-01-12 20:01:20|387.05|381.65|387.04|381.64|387.07|381.67|387|381.6|21
1642017690000|2022-01-12 20:01:30|387.07|381.67|387.44|382.04|387.54|382.14|387.03|381.63|35
1642017700000|2022-01-12 20:01:40|387.4|382|387.49|382.09|387.51|382.11|387.4|382|25
1642017710000|2022-01-12 20:01:50|387.5|382.1|387.59|382.19|387.59|382.19|387.5|382.1|11
1642017720000|2022-01-12 20:02:00|387.63|382.23|387.73|382.33|387.73|382.33|387.59|382.19|22
1642017730000|2022-01-12 20:02:10|387.72|382.32|387.64|382.24|387.74|382.34|387.64|382.24|22
1642017740000|2022-01-12 20:02:20|387.67|382.27|387.7|382.3|387.7|382.3|387.63|382.23|19
1642017750000|2022-01-12 20:02:30|387.68|382.28|387.64|382.24|387.68|382.28|387.63|382.23|14
1642017760000|2022-01-12 20:02:40|387.66|382.26|387.73|382.33|387.75|382.35|387.63|382.23|16
1642017770000|2022-01-12 20:02:50|387.76|382.36|387.74|382.34|387.76|382.36|387.64|382.24|30
1642017780000|2022-01-12 20:03:00|387.71|382.31|387.58|382.18|387.71|382.31|387.55|382.15|24
1642017790000|2022-01-12 20:03:10|387.59|382.19|387.56|382.16|387.65|382.25|387.52|382.12|29
1642017800000|2022-01-12 20:03:20|387.57|382.17|387.53|382.13|387.59|382.19|387.5|382.1|24
1642017810000|2022-01-12 20:03:30|387.52|382.12|387.48|382.08|387.55|382.15|387.47|382.07|16
1642017820000|2022-01-12 20:03:40|387.49|382.09|387.53|382.13|387.57|382.17|387.47|382.07|14
1642017830000|2022-01-12 20:03:50|387.54|382.14|387.59|382.19|387.59|382.19|387.54|382.14|9
1642017840000|2022-01-12 20:04:00|387.58|382.18|387.62|382.22|387.68|382.28|387.58|382.18|21
1642017850000|2022-01-12 20:04:10|387.57|382.17|387.69|382.29|387.69|382.29|387.55|382.15|21
1642017860000|2022-01-12 20:04:20|387.68|382.28|387.64|382.24|387.69|382.29|387.58|382.18|16
1642017870000|2022-01-12 20:04:30|387.65|382.25|387.62|382.22|387.66|382.26|387.59|382.19|19
1642017880000|2022-01-12 20:04:40|387.63|382.23|387.63|382.23|387.65|382.25|387.62|382.22|14
1642017890000|2022-01-12 20:04:50|387.64|382.24|387.58|382.18|387.66|382.26|387.57|382.17|20
1642017900000|2022-01-12 20:05:00|387.59|382.19|387.55|382.15|387.61|382.21|387.53|382.13|21
1642017910000|2022-01-12 20:05:10|387.56|382.16|387.43|382.03|387.57|382.17|387.42|382.02|20
1642017920000|2022-01-12 20:05:20|387.41|382.01|387.42|382.02|387.45|382.05|387.4|382|13
1642017930000|2022-01-12 20:05:30|387.41|382.01|387.48|382.08|387.48|382.08|387.41|382.01|20
1642017940000|2022-01-12 20:05:40|387.49|382.09|387.58|382.18|387.59|382.19|387.44|382.04|23
1642017950000|2022-01-12 20:05:50|387.57|382.17|387.56|382.16|387.63|382.23|387.54|382.14|25
1642017960000|2022-01-12 20:06:00|387.57|382.17|387.51|382.11|387.59|382.19|387.5|382.1|18
1642017970000|2022-01-12 20:06:10|387.49|382.09|387.48|382.08|387.54|382.14|387.48|382.08|11
1642017980000|2022-01-12 20:06:20|387.49|382.09|387.48|382.08|387.49|382.09|387.48|382.08|2
1642017990000|2022-01-12 20:06:30|387.47|382.07|387.59|382.19|387.59|382.19|387.47|382.07|16
1642018000000|2022-01-12 20:06:40|387.61|382.21|387.54|382.14|387.61|382.21|387.5|382.1|23
1642018010000|2022-01-12 20:06:50|387.55|382.15|387.43|382.03|387.59|382.19|387.4|382|20
1642018020000|2022-01-12 20:07:00|387.44|382.04|387.46|382.06|387.48|382.08|387.44|382.04|16
1642018030000|2022-01-12 20:07:10|387.44|382.04|387.45|382.05|387.48|382.08|387.44|382.04|21
1642018040000|2022-01-12 20:07:20|387.46|382.06|387.49|382.09|387.49|382.09|387.45|382.05|19
1642018050000|2022-01-12 20:07:30|387.48|382.08|387.5|382.1|387.54|382.14|387.45|382.05|13
1642018060000|2022-01-12 20:07:40|387.51|382.11|387.48|382.08|387.54|382.14|387.48|382.08|12
1642018070000|2022-01-12 20:07:50|387.49|382.09|387.45|382.05|387.53|382.13|387.45|382.05|13
1642018080000|2022-01-12 20:08:00|387.48|382.08|387.46|382.06|387.48|382.08|387.44|382.04|12
1642018090000|2022-01-12 20:08:10|387.44|382.04|387.39|381.99|387.44|382.04|387.37|381.97|14
1642018100000|2022-01-12 20:08:20|387.38|381.98|387.38|381.98|387.41|382.01|387.37|381.97|16
1642018110000|2022-01-12 20:08:30|387.39|381.99|387.31|381.91|387.39|381.99|387.31|381.91|12
1642018120000|2022-01-12 20:08:40|387.32|381.92|387.19|381.79|387.34|381.94|387.1|381.7|22
1642018130000|2022-01-12 20:08:50|387.18|381.78|387.19|381.79|387.25|381.85|387.18|381.78|16
1642018140000|2022-01-12 20:09:00|387.2|381.8|387.19|381.79|387.24|381.84|387.17|381.77|11
1642018150000|2022-01-12 20:09:10|387.18|381.78|387.13|381.73|387.19|381.79|387.11|381.71|14
1642018160000|2022-01-12 20:09:20|387.15|381.75|387.16|381.76|387.16|381.76|387.11|381.71|9
1642018170000|2022-01-12 20:09:30|387.17|381.77|387.11|381.71|387.23|381.83|387.11|381.71|16
1642018180000|2022-01-12 20:09:40|387.13|381.73|387.12|381.72|387.14|381.74|387.11|381.71|8
1642018190000|2022-01-12 20:09:50|387.14|381.74|387.2|381.8|387.2|381.8|387.13|381.73|15
1642018200000|2022-01-12 20:10:00|387.19|381.79|387.26|381.86|387.33|381.93|387.19|381.79|22
1642018210000|2022-01-12 20:10:10|387.27|381.87|387.29|381.89|387.32|381.92|387.24|381.84|18
1642018220000|2022-01-12 20:10:20|387.27|381.87|387.32|381.92|387.43|382.03|387.27|381.87|19
1642018230000|2022-01-12 20:10:30|387.31|381.91|387.37|381.97|387.37|381.97|387.29|381.89|16
1642018240000|2022-01-12 20:10:40|387.38|381.98|387.7|382.3|387.7|382.3|387.38|381.98|17
1642018250000|2022-01-12 20:10:50|387.69|382.29|387.69|382.29|387.74|382.34|387.65|382.25|18
1642018260000|2022-01-12 20:11:00|387.7|382.3|387.78|382.38|387.83|382.43|387.7|382.3|23
1642018270000|2022-01-12 20:11:10|387.76|382.36|387.74|382.34|387.77|382.37|387.72|382.32|17
1642018280000|2022-01-12 20:11:20|387.76|382.36|387.71|382.31|387.76|382.36|387.71|382.31|14
1642018290000|2022-01-12 20:11:30|387.7|382.3|387.7|382.3|387.74|382.34|387.68|382.28|15
1642018300000|2022-01-12 20:11:40|387.71|382.31|387.57|382.17|387.72|382.32|387.57|382.17|13
1642018310000|2022-01-12 20:11:50|387.6|382.2|387.63|382.23|387.66|382.26|387.6|382.2|13
1642018320000|2022-01-12 20:12:00|387.62|382.22|387.63|382.23|387.64|382.24|387.61|382.21|9
1642018330000|2022-01-12 20:12:10|387.62|382.22|387.55|382.15|387.63|382.23|387.52|382.12|13
1642018340000|2022-01-12 20:12:20|387.54|382.14|387.55|382.15|387.57|382.17|387.54|382.14|13
1642018350000|2022-01-12 20:12:30|387.57|382.17|387.58|382.18|387.61|382.21|387.57|382.17|6
1642018360000|2022-01-12 20:12:40|387.57|382.17|387.55|382.15|387.58|382.18|387.55|382.15|17
1642018370000|2022-01-12 20:12:50|387.54|382.14|387.5|382.1|387.54|382.14|387.5|382.1|7
1642018380000|2022-01-12 20:13:00|387.46|382.06|387.39|381.99|387.5|382.1|387.39|381.99|21
1642018390000|2022-01-12 20:13:10|387.45|382.05|387.33|381.93|387.45|382.05|387.33|381.93|26
1642018400000|2022-01-12 20:13:20|387.45|382.05|387.4|382|387.46|382.06|387.33|381.93|21
1642018410000|2022-01-12 20:13:30|387.37|381.97|387.43|382.03|387.44|382.04|387.37|381.97|15
1642018420000|2022-01-12 20:13:40|387.44|382.04|387.36|381.96|387.44|382.04|387.35|381.95|15
1642018430000|2022-01-12 20:13:50|387.37|381.97|387.36|381.96|387.37|381.97|387.34|381.94|12
1642018440000|2022-01-12 20:14:00|387.37|381.97|387.32|381.92|387.37|381.97|387.3|381.9|9
1642018450000|2022-01-12 20:14:10|387.33|381.93|387.29|381.89|387.37|381.97|387.29|381.89|18
1642018460000|2022-01-12 20:14:20|387.3|381.9|387.36|381.96|387.36|381.96|387.22|381.82|17
1642018470000|2022-01-12 20:14:30|387.35|381.95|387.27|381.87|387.35|381.95|387.23|381.83|22
1642018480000|2022-01-12 20:14:40|387.26|381.86|387.26|381.86|387.27|381.87|387.23|381.83|10
1642018490000|2022-01-12 20:14:50|387.25|381.85|387.25|381.85|387.26|381.86|387.23|381.83|14
1642018500000|2022-01-12 20:15:00|387.26|381.86|387.35|381.95|387.4|382|387.26|381.86|15
1642018510000|2022-01-12 20:15:10|387.37|381.97|387.4|382|387.44|382.04|387.37|381.97|22
1642018520000|2022-01-12 20:15:20|387.41|382.01|387.58|382.18|387.62|382.22|387.41|382.01|21
1642018530000|2022-01-12 20:15:30|387.57|382.17|387.59|382.19|387.59|382.19|387.55|382.15|10
1642018540000|2022-01-12 20:15:40|387.57|382.17|387.57|382.17|387.57|382.17|387.56|382.16|5
1642018550000|2022-01-12 20:15:50|387.58|382.18|387.58|382.18|387.61|382.21|387.57|382.17|16
1642018560000|2022-01-12 20:16:00|387.57|382.17|387.42|382.02|387.59|382.19|387.4|382|23
1642018570000|2022-01-12 20:16:10|387.43|382.03|387.4|382|387.45|382.05|387.4|382|14
1642018580000|2022-01-12 20:16:20|387.41|382.01|387.43|382.03|387.43|382.03|387.4|382|6
1642018590000|2022-01-12 20:16:30|387.4|382|387.39|381.99|387.4|382|387.37|381.97|10
1642018600000|2022-01-12 20:16:40|387.41|382.01|387.32|381.92|387.43|382.03|387.32|381.92|19
1642018610000|2022-01-12 20:16:50|387.35|381.95|387.38|381.98|387.39|381.99|387.32|381.92|12
1642018620000|2022-01-12 20:17:00|387.37|381.97|387.41|382.01|387.42|382.02|387.37|381.97|8
1642018630000|2022-01-12 20:17:10|387.45|382.05|387.5|382.1|387.53|382.13|387.42|382.02|13
1642018640000|2022-01-12 20:17:20|387.51|382.11|387.54|382.14|387.55|382.15|387.51|382.11|10
1642018650000|2022-01-12 20:17:30|387.53|382.13|387.52|382.12|387.54|382.14|387.49|382.09|7
1642018660000|2022-01-12 20:17:40|387.51|382.11|387.3|381.9|387.52|382.12|387.3|381.9|15
1642018670000|2022-01-12 20:17:50|387.31|381.91|387.21|381.81|387.32|381.92|387.21|381.81|14
1642018680000|2022-01-12 20:18:00|387.29|381.89|387.4|382|387.43|382.03|387.21|381.81|24
1642018690000|2022-01-12 20:18:10|387.41|382.01|387.53|382.13|387.53|382.13|387.41|382.01|14
1642018700000|2022-01-12 20:18:20|387.52|382.12|387.54|382.14|387.54|382.14|387.52|382.12|3
1642018710000|2022-01-12 20:18:30|387.52|382.12|387.51|382.11|387.52|382.12|387.5|382.1|5
1642018720000|2022-01-12 20:18:40|387.52|382.12|387.47|382.07|387.52|382.12|387.42|382.02|12
1642018730000|2022-01-12 20:18:50|387.48|382.08|387.49|382.09|387.54|382.14|387.48|382.08|13
1642018740000|2022-01-12 20:19:00|387.48|382.08|387.44|382.04|387.49|382.09|387.39|381.99|15
1642018750000|2022-01-12 20:19:10|387.42|382.02|387.4|382|387.47|382.07|387.39|381.99|19
1642018760000|2022-01-12 20:19:20|387.41|382.01|387.41|382.01|387.44|382.04|387.4|382|10
1642018770000|2022-01-12 20:19:30|387.42|382.02|387.5|382.1|387.5|382.1|387.42|382.02|15
1642018780000|2022-01-12 20:19:40|387.49|382.09|387.42|382.02|387.5|382.1|387.37|381.97|18
1642018790000|2022-01-12 20:19:50|387.41|382.01|387.47|382.07|387.47|382.07|387.39|381.99|8
1642018800000|2022-01-12 20:20:00|387.43|382.03|387.42|382.02|387.46|382.06|387.42|382.02|12
1642018810000|2022-01-12 20:20:10|387.44|382.04|387.39|381.99|387.45|382.05|387.39|381.99|21
1642018820000|2022-01-12 20:20:20|387.4|382|387.39|381.99|387.42|382.02|387.35|381.95|14
1642018830000|2022-01-12 20:20:30|387.38|381.98|387.39|381.99|387.45|382.05|387.36|381.96|23
1642018840000|2022-01-12 20:20:40|387.41|382.01|387.43|382.03|387.46|382.06|387.39|381.99|18
1642018850000|2022-01-12 20:20:50|387.42|382.02|387.41|382.01|387.42|382.02|387.38|381.98|10
1642018860000|2022-01-12 20:21:00|387.4|382|387.39|381.99|387.4|382|387.38|381.98|14
1642018870000|2022-01-12 20:21:10|387.38|381.98|387.22|381.82|387.38|381.98|387.22|381.82|22
1642018880000|2022-01-12 20:21:20|387.21|381.81|387.23|381.83|387.23|381.83|387.2|381.8|13
1642018890000|2022-01-12 20:21:30|387.24|381.84|387.21|381.81|387.25|381.85|387.2|381.8|18
1642018900000|2022-01-12 20:21:40|387.2|381.8|387.21|381.81|387.22|381.82|387.19|381.79|7
1642018910000|2022-01-12 20:21:50|387.2|381.8|387.19|381.79|387.2|381.8|387.19|381.79|4
1642018920000|2022-01-12 20:22:00|387.17|381.77|387.17|381.77|387.21|381.81|387.17|381.77|11
1642018930000|2022-01-12 20:22:10|387.18|381.78|387.11|381.71|387.22|381.82|387.06|381.66|25
1642018940000|2022-01-12 20:22:20|387.1|381.7|387.07|381.67|387.16|381.76|387.04|381.64|26
1642018950000|2022-01-12 20:22:30|387.08|381.68|387.09|381.69|387.13|381.73|387.06|381.66|23
1642018960000|2022-01-12 20:22:40|387.1|381.7|387.11|381.71|387.11|381.71|387.09|381.69|8
1642018970000|2022-01-12 20:22:50|387.1|381.7|387.07|381.67|387.1|381.7|387.07|381.67|12
1642018980000|2022-01-12 20:23:00|387.08|381.68|387.03|381.63|387.08|381.68|387.02|381.62|8
1642018990000|2022-01-12 20:23:10|387.04|381.64|387.04|381.64|387.06|381.66|387.02|381.62|21
1642019000000|2022-01-12 20:23:20|387.03|381.63|387.03|381.63|387.06|381.66|387|381.6|23
1642019010000|2022-01-12 20:23:30|387.04|381.64|387.03|381.63|387.06|381.66|387.02|381.62|11
1642019020000|2022-01-12 20:23:40|387.02|381.62|387.06|381.66|387.07|381.67|387.01|381.61|13
1642019030000|2022-01-12 20:23:50|387.05|381.65|387.03|381.63|387.07|381.67|387.03|381.63|12
1642019040000|2022-01-12 20:24:00|387.04|381.64|387.04|381.64|387.04|381.64|387.03|381.63|5
1642019050000|2022-01-12 20:24:10|387.05|381.65|387.03|381.63|387.06|381.66|387.02|381.62|10
1642019060000|2022-01-12 20:24:20|387.02|381.62|386.96|381.56|387.02|381.62|386.91|381.51|22
1642019070000|2022-01-12 20:24:30|386.97|381.57|387|381.6|387.02|381.62|386.94|381.54|18
1642019080000|2022-01-12 20:24:40|387.01|381.61|386.95|381.55|387.01|381.61|386.93|381.53|20
1642019090000|2022-01-12 20:24:50|386.96|381.56|386.98|381.58|387.01|381.61|386.96|381.56|14
1642019100000|2022-01-12 20:25:00|387|381.6|387|381.6|387|381.6|386.99|381.59|3
1642019110000|2022-01-12 20:25:10|386.95|381.55|386.86|381.46|386.96|381.56|386.85|381.45|21
1642019120000|2022-01-12 20:25:20|386.82|381.42|386.2|380.8|386.82|381.42|386.18|380.78|26
1642019130000|2022-01-12 20:25:30|386.21|380.81|386.27|380.87|386.27|380.87|386.09|380.69|29
1642019140000|2022-01-12 20:25:40|386.28|380.88|386.3|380.9|386.34|380.94|386.26|380.86|27
1642019150000|2022-01-12 20:25:50|386.31|380.91|386.34|380.94|386.39|380.99|386.31|380.91|15
1642019160000|2022-01-12 20:26:00|386.33|380.93|386.43|381.03|386.44|381.04|386.33|380.93|12
1642019170000|2022-01-12 20:26:10|386.46|381.06|386.63|381.23|386.63|381.23|386.45|381.05|22
1642019180000|2022-01-12 20:26:20|386.64|381.24|386.73|381.33|386.73|381.33|386.64|381.24|14
1642019190000|2022-01-12 20:26:30|386.72|381.32|386.6|381.2|386.74|381.34|386.6|381.2|11
1642019200000|2022-01-12 20:26:40|386.61|381.21|386.58|381.18|386.61|381.21|386.51|381.11|16
1642019210000|2022-01-12 20:26:50|386.54|381.14|386.52|381.12|386.56|381.16|386.51|381.11|16
1642019220000|2022-01-12 20:27:00|386.5|381.1|386.53|381.13|386.54|381.14|386.5|381.1|10
1642019230000|2022-01-12 20:27:10|386.52|381.12|386.55|381.15|386.55|381.15|386.52|381.12|6
1642019240000|2022-01-12 20:27:20|386.56|381.16|386.54|381.14|386.61|381.21|386.49|381.09|15
1642019250000|2022-01-12 20:27:30|386.52|381.12|386.4|381|386.53|381.13|386.36|380.96|20
1642019260000|2022-01-12 20:27:40|386.43|381.03|386.35|380.95|386.45|381.05|386.35|380.95|25
1642019270000|2022-01-12 20:27:50|386.34|380.94|386.41|381.01|386.46|381.06|386.34|380.94|21
1642019280000|2022-01-12 20:28:00|386.39|380.99|386.47|381.07|386.5|381.1|386.37|380.97|22
1642019290000|2022-01-12 20:28:10|386.45|381.05|386.26|380.86|386.45|381.05|386.24|380.84|20
1642019300000|2022-01-12 20:28:20|386.27|380.87|386.34|380.94|386.37|380.97|386.26|380.86|16
1642019310000|2022-01-12 20:28:30|386.35|380.95|386.42|381.02|386.42|381.02|386.31|380.91|18
1642019320000|2022-01-12 20:28:40|386.41|381.01|386.42|381.02|386.43|381.03|386.39|380.99|6
1642019330000|2022-01-12 20:28:50|386.43|381.03|386.31|380.91|386.43|381.03|386.26|380.86|13
1642019340000|2022-01-12 20:29:00|386.3|380.9|386.3|380.9|386.3|380.9|386.27|380.87|7
1642019350000|2022-01-12 20:29:10|386.28|380.88|386.22|380.82|386.28|380.88|386.19|380.79|19
1642019360000|2022-01-12 20:29:20|386.21|380.81|386.32|380.92|386.32|380.92|386.2|380.8|17
1642019370000|2022-01-12 20:29:30|386.3|380.9|386.35|380.95|386.36|380.96|386.3|380.9|20
1642019380000|2022-01-12 20:29:40|386.34|380.94|386.34|380.94|386.37|380.97|386.33|380.93|19
1642019390000|2022-01-12 20:29:50|386.35|380.95|386.35|380.95|386.35|380.95|386.34|380.94|3
1642019400000|2022-01-12 20:30:00|386.36|380.96|386.34|380.94|386.36|380.96|386.33|380.93|20
1642019410000|2022-01-12 20:30:10|386.36|380.96|386.35|380.95|386.36|380.96|386.32|380.92|13
1642019420000|2022-01-12 20:30:20|386.34|380.94|386.28|380.88|386.34|380.94|386.18|380.78|15
1642019430000|2022-01-12 20:30:30|386.25|380.85|386.35|380.95|386.36|380.96|386.24|380.84|22
1642019440000|2022-01-12 20:30:40|386.36|380.96|386.35|380.95|386.39|380.99|386.32|380.92|22
1642019450000|2022-01-12 20:30:50|386.36|380.96|386.29|380.89|386.37|380.97|386.29|380.89|18
1642019460000|2022-01-12 20:31:00|386.28|380.88|386.34|380.94|386.35|380.95|386.25|380.85|21
1642019470000|2022-01-12 20:31:10|386.35|380.95|386.46|381.06|386.52|381.12|386.35|380.95|19
1642019480000|2022-01-12 20:31:20|386.47|381.07|386.49|381.09|386.49|381.09|386.46|381.06|8
1642019490000|2022-01-12 20:31:30|386.48|381.08|386.5|381.1|386.53|381.13|386.48|381.08|9
1642019500000|2022-01-12 20:31:40|386.49|381.09|386.42|381.02|386.51|381.11|386.42|381.02|13
1642019510000|2022-01-12 20:31:50|386.44|381.04|386.49|381.09|386.51|381.11|386.44|381.04|15
1642019520000|2022-01-12 20:32:00|386.51|381.11|386.33|380.93|386.51|381.11|386.29|380.89|19
1642019530000|2022-01-12 20:32:10|386.36|380.96|386.3|380.9|386.38|380.98|386.3|380.9|14
1642019540000|2022-01-12 20:32:20|386.33|380.93|386.42|381.02|386.42|381.02|386.33|380.93|11
1642019550000|2022-01-12 20:32:30|386.41|381.01|386.35|380.95|386.43|381.03|386.34|380.94|17
1642019560000|2022-01-12 20:32:40|386.36|380.96|386.35|380.95|386.37|380.97|386.35|380.95|5
1642019570000|2022-01-12 20:32:50|386.36|380.96|386.43|381.03|386.44|381.04|386.36|380.96|15
1642019580000|2022-01-12 20:33:00|386.4|381|386.45|381.05|386.45|381.05|386.39|380.99|7
1642019590000|2022-01-12 20:33:10|386.46|381.06|386.51|381.11|386.54|381.14|386.46|381.06|14
1642019600000|2022-01-12 20:33:20|386.5|381.1|386.53|381.13|386.53|381.13|386.5|381.1|9
1642019610000|2022-01-12 20:33:30|386.5|381.1|386.43|381.03|386.53|381.13|386.4|381|17
1642019620000|2022-01-12 20:33:40|386.44|381.04|386.29|380.89|386.45|381.05|386.29|380.89|21
1642019630000|2022-01-12 20:33:50|386.27|380.87|386.06|380.66|386.28|380.88|386.01|380.61|24
1642019640000|2022-01-12 20:34:00|386.07|380.67|386.11|380.71|386.11|380.71|386.03|380.63|15
1642019650000|2022-01-12 20:34:10|386.1|380.7|386.03|380.63|386.1|380.7|386|380.6|13
1642019660000|2022-01-12 20:34:20|386.04|380.64|386.1|380.7|386.1|380.7|385.97|380.57|25
1642019670000|2022-01-12 20:34:30|386.11|380.71|386.06|380.66|386.14|380.74|386.01|380.61|22
1642019680000|2022-01-12 20:34:40|386.05|380.65|386.05|380.65|386.06|380.66|385.98|380.58|16
1642019690000|2022-01-12 20:34:50|386.04|380.64|386.03|380.63|386.05|380.65|386.02|380.62|9
1642019700000|2022-01-12 20:35:00|386.09|380.69|386.12|380.72|386.12|380.72|386.03|380.63|13
1642019720000|2022-01-12 20:35:20|386.1|380.7|386.14|380.74|386.14|380.74|386.05|380.65|18
1642019730000|2022-01-12 20:35:30|386.18|380.78|386.22|380.82|386.26|380.86|386.18|380.78|25
1642019740000|2022-01-12 20:35:40|386.23|380.83|386.23|380.83|386.24|380.84|386.18|380.78|10
1642019750000|2022-01-12 20:35:50|386.22|380.82|386.16|380.76|386.24|380.84|386.14|380.74|15
1642019760000|2022-01-12 20:36:00|386.19|380.79|386.15|380.75|386.19|380.79|386.14|380.74|10
1642019770000|2022-01-12 20:36:10|386.13|380.73|386.08|380.68|386.13|380.73|385.99|380.59|17
1642019780000|2022-01-12 20:36:20|386.07|380.67|386.12|380.72|386.12|380.72|386.07|380.67|8
1642019790000|2022-01-12 20:36:30|386.13|380.73|386.15|380.75|386.17|380.77|386.13|380.73|18
1642019800000|2022-01-12 20:36:40|386.16|380.76|386.16|380.76|386.16|380.76|386.13|380.73|5
1642019810000|2022-01-12 20:36:50|386.17|380.77|386.17|380.77|386.19|380.79|386.15|380.75|9
1642019820000|2022-01-12 20:37:00|386.16|380.76|386.07|380.67|386.19|380.79|386.07|380.67|11
1642019830000|2022-01-12 20:37:10|386.14|380.74|385.99|380.59|386.16|380.76|385.96|380.56|26
1642019840000|2022-01-12 20:37:20|385.98|380.58|386.05|380.65|386.08|380.68|385.98|380.58|19
1642019850000|2022-01-12 20:37:30|386.07|380.67|386.03|380.63|386.08|380.68|386.01|380.61|18
1642019860000|2022-01-12 20:37:40|386.04|380.64|386.01|380.61|386.07|380.67|386.01|380.61|11
1642019870000|2022-01-12 20:37:50|385.99|380.59|386.04|380.64|386.07|380.67|385.98|380.58|13
1642019880000|2022-01-12 20:38:00|386.07|380.67|386.06|380.66|386.09|380.69|385.99|380.59|14
1642019890000|2022-01-12 20:38:10|386.04|380.64|386.09|380.69|386.1|380.7|386.02|380.62|11
1642019900000|2022-01-12 20:38:20|386.07|380.67|385.99|380.59|386.09|380.69|385.99|380.59|9
1642019910000|2022-01-12 20:38:30|386|380.6|386|380.6|386|380.6|385.99|380.59|3
1642019930000|2022-01-12 20:38:50|385.99|380.59|385.86|380.46|385.99|380.59|385.85|380.45|14
1642019940000|2022-01-12 20:39:00|385.85|380.45|385.63|380.23|385.86|380.46|385.55|380.15|22
1642019950000|2022-01-12 20:39:10|385.66|380.26|385.6|380.2|385.69|380.29|385.6|380.2|24
1642019960000|2022-01-12 20:39:20|385.59|380.19|385.66|380.26|385.66|380.26|385.54|380.14|23
1642019970000|2022-01-12 20:39:30|385.67|380.27|385.72|380.32|385.81|380.41|385.67|380.27|24
1642019980000|2022-01-12 20:39:40|385.7|380.3|385.7|380.3|385.74|380.34|385.68|380.28|18
1642019990000|2022-01-12 20:39:50|385.72|380.32|385.72|380.32|385.73|380.33|385.69|380.29|11
1642020000000|2022-01-12 20:40:00|385.73|380.33|385.76|380.36|385.76|380.36|385.73|380.33|5
1642020010000|2022-01-12 20:40:10|385.75|380.35|385.78|380.38|385.78|380.38|385.75|380.35|8
1642020020000|2022-01-12 20:40:20|385.79|380.39|385.88|380.48|385.88|380.48|385.78|380.38|12
1642020030000|2022-01-12 20:40:30|385.87|380.47|385.95|380.55|385.95|380.55|385.86|380.46|13
1642020040000|2022-01-12 20:40:40|385.96|380.56|385.82|380.42|385.96|380.56|385.79|380.39|17
1642020050000|2022-01-12 20:40:50|385.83|380.43|385.81|380.41|385.83|380.43|385.79|380.39|12
1642020060000|2022-01-12 20:41:00|385.82|380.42|385.82|380.42|385.82|380.42|385.79|380.39|9
1642020070000|2022-01-12 20:41:10|385.81|380.41|385.81|380.41|385.84|380.44|385.8|380.4|11
1642020080000|2022-01-12 20:41:20|385.82|380.42|385.8|380.4|385.82|380.42|385.8|380.4|5
1642020090000|2022-01-12 20:41:30|385.82|380.42|385.83|380.43|385.91|380.51|385.82|380.42|18
1642020100000|2022-01-12 20:41:40|385.85|380.45|385.79|380.39|385.85|380.45|385.76|380.36|11
1642020110000|2022-01-12 20:41:50|385.82|380.42|385.93|380.53|385.94|380.54|385.78|380.38|20
1642020120000|2022-01-12 20:42:00|385.94|380.54|385.92|380.52|385.95|380.55|385.92|380.52|5
1642020130000|2022-01-12 20:42:10|385.91|380.51|385.86|380.46|385.92|380.52|385.81|380.41|17
1642020140000|2022-01-12 20:42:20|385.83|380.43|385.87|380.47|385.87|380.47|385.8|380.4|14
1642020150000|2022-01-12 20:42:30|385.83|380.43|385.86|380.46|385.88|380.48|385.81|380.41|10
1642020160000|2022-01-12 20:42:40|385.77|380.37|385.8|380.4|385.8|380.4|385.76|380.36|6
1642020170000|2022-01-12 20:42:50|385.82|380.42|385.7|380.3|385.88|380.48|385.67|380.27|21
1642020180000|2022-01-12 20:43:00|385.71|380.31|385.76|380.36|385.77|380.37|385.71|380.31|12
1642020190000|2022-01-12 20:43:10|385.75|380.35|385.74|380.34|385.78|380.38|385.72|380.32|14
1642020200000|2022-01-12 20:43:20|385.75|380.35|385.75|380.35|385.76|380.36|385.72|380.32|9
1642020210000|2022-01-12 20:43:30|385.72|380.32|385.77|380.37|385.77|380.37|385.69|380.29|18
1642020220000|2022-01-12 20:43:40|385.73|380.33|385.72|380.32|385.78|380.38|385.69|380.29|14
1642020230000|2022-01-12 20:43:50|385.69|380.29|385.73|380.33|385.73|380.33|385.69|380.29|9
1642020240000|2022-01-12 20:44:00|385.72|380.32|385.77|380.37|385.8|380.4|385.63|380.23|17
1642020250000|2022-01-12 20:44:10|385.78|380.38|386.12|380.72|386.14|380.74|385.78|380.38|22
1642020260000|2022-01-12 20:44:20|386.11|380.71|386.05|380.65|386.13|380.73|386.04|380.64|21
1642020270000|2022-01-12 20:44:30|386.06|380.66|386.02|380.62|386.1|380.7|386.01|380.61|18
1642020280000|2022-01-12 20:44:40|386.01|380.61|386.02|380.62|386.09|380.69|386.01|380.61|17
1642020290000|2022-01-12 20:44:50|386.03|380.63|386|380.6|386.08|380.68|385.99|380.59|15
1642020300000|2022-01-12 20:45:00|385.99|380.59|385.99|380.59|385.99|380.59|385.94|380.54|20
1642020310000|2022-01-12 20:45:10|385.98|380.58|386.21|380.81|386.21|380.81|385.98|380.58|27
1642020320000|2022-01-12 20:45:20|386.19|380.79|386.14|380.74|386.21|380.81|386.07|380.67|24
1642020330000|2022-01-12 20:45:30|386.15|380.75|386.2|380.8|386.21|380.81|386.12|380.72|15
1642020340000|2022-01-12 20:45:40|386.21|380.81|386.23|380.83|386.25|380.85|386.16|380.76|16
1642020350000|2022-01-12 20:45:50|386.24|380.84|386.28|380.88|386.29|380.89|386.19|380.79|16
1642020360000|2022-01-12 20:46:00|386.27|380.87|386.35|380.95|386.36|380.96|386.27|380.87|12
1642020370000|2022-01-12 20:46:10|386.36|380.96|386.24|380.84|386.36|380.96|386.23|380.83|13
1642020380000|2022-01-12 20:46:20|386.2|380.8|386.22|380.82|386.23|380.83|386.2|380.8|8
1642020390000|2022-01-12 20:46:30|386.23|380.83|386.2|380.8|386.23|380.83|386.18|380.78|17
1642020400000|2022-01-12 20:46:40|386.21|380.81|386.22|380.82|386.25|380.85|386.21|380.81|14
1642020410000|2022-01-12 20:46:50|386.23|380.83|386.05|380.65|386.23|380.83|386.02|380.62|17
1642020420000|2022-01-12 20:47:00|386.03|380.63|385.89|380.49|386.07|380.67|385.86|380.46|27
1642020430000|2022-01-12 20:47:10|385.88|380.48|386.04|380.64|386.04|380.64|385.87|380.47|23
1642020440000|2022-01-12 20:47:20|386.02|380.62|385.97|380.57|386.04|380.64|385.88|380.48|16
1642020450000|2022-01-12 20:47:30|385.92|380.52|385.99|380.59|385.99|380.59|385.92|380.52|15
1642020460000|2022-01-12 20:47:40|386|380.6|385.98|380.58|386|380.6|385.96|380.56|8
1642020470000|2022-01-12 20:47:50|385.97|380.57|386.12|380.72|386.12|380.72|385.97|380.57|17
1642020480000|2022-01-12 20:48:00|386.11|380.71|386.04|380.64|386.11|380.71|386.03|380.63|16
1642020490000|2022-01-12 20:48:10|386.05|380.65|386.33|380.93|386.33|380.93|386.03|380.63|20
1642020500000|2022-01-12 20:48:20|386.34|380.94|386.39|380.99|386.39|380.99|386.33|380.93|8
1642020510000|2022-01-12 20:48:30|386.4|381|386.25|380.85|386.4|381|386.22|380.82|13
1642020520000|2022-01-12 20:48:40|386.26|380.86|386.39|380.99|386.41|381.01|386.26|380.86|15
1642020530000|2022-01-12 20:48:50|386.4|381|386.39|380.99|386.44|381.04|386.37|380.97|17
1642020540000|2022-01-12 20:49:00|386.38|380.98|386.53|381.13|386.54|381.14|386.34|380.94|15
1642020550000|2022-01-12 20:49:10|386.5|381.1|386.5|381.1|386.56|381.16|386.48|381.08|25
1642020560000|2022-01-12 20:49:20|386.51|381.11|386.59|381.19|386.61|381.21|386.51|381.11|16
1642020570000|2022-01-12 20:49:30|386.64|381.24|386.62|381.22|386.67|381.27|386.6|381.2|22
1642020580000|2022-01-12 20:49:40|386.63|381.23|386.61|381.21|386.63|381.23|386.61|381.21|6
1642020590000|2022-01-12 20:49:50|386.63|381.23|386.54|381.14|386.63|381.23|386.54|381.14|17
1642020600000|2022-01-12 20:50:00|386.59|381.19|386.61|381.21|386.63|381.23|386.59|381.19|11
1642020610000|2022-01-12 20:50:10|386.63|381.23|387.17|381.77|387.18|381.78|386.62|381.22|27
1642020620000|2022-01-12 20:50:20|387.18|381.78|386.94|381.54|387.19|381.79|386.93|381.53|26
1642020630000|2022-01-12 20:50:30|386.93|381.53|387.1|381.7|387.19|381.79|386.92|381.52|27
1642020640000|2022-01-12 20:50:40|387.08|381.68|387.1|381.7|387.1|381.7|386.96|381.56|22
1642020650000|2022-01-12 20:50:50|387.11|381.71|387.19|381.79|387.31|381.91|387.11|381.71|26
1642020660000|2022-01-12 20:51:00|387.2|381.8|386.85|381.45|387.2|381.8|386.85|381.45|30
1642020670000|2022-01-12 20:51:10|386.86|381.46|386.91|381.51|387.03|381.63|386.86|381.46|31
1642020680000|2022-01-12 20:51:20|386.9|381.5|386.89|381.49|386.9|381.5|386.86|381.46|12
1642020690000|2022-01-12 20:51:30|386.9|381.5|386.9|381.5|386.96|381.56|386.86|381.46|16
1642020700000|2022-01-12 20:51:40|386.88|381.48|386.97|381.57|386.98|381.58|386.78|381.38|25
1642020710000|2022-01-12 20:51:50|386.96|381.56|386.97|381.57|387.04|381.64|386.95|381.55|23
1642020720000|2022-01-12 20:52:00|386.94|381.54|386.8|381.4|386.98|381.58|386.8|381.4|26
1642020730000|2022-01-12 20:52:10|386.81|381.41|387.08|381.68|387.1|381.7|386.8|381.4|28
1642020740000|2022-01-12 20:52:20|387.11|381.71|387.15|381.75|387.15|381.75|387.08|381.68|27
1642020750000|2022-01-12 20:52:30|387.16|381.76|387.29|381.89|387.3|381.9|387.14|381.74|27
1642020760000|2022-01-12 20:52:40|387.28|381.88|387.24|381.84|387.33|381.93|387.17|381.77|22
1642020770000|2022-01-12 20:52:50|387.28|381.88|387.19|381.79|387.28|381.88|387.18|381.78|16
1642020780000|2022-01-12 20:53:00|387.2|381.8|387.25|381.85|387.32|381.92|387.2|381.8|19
1642020790000|2022-01-12 20:53:10|387.26|381.86|387.41|382.01|387.41|382.01|387.26|381.86|16
1642020800000|2022-01-12 20:53:20|387.4|382|387.38|381.98|387.42|382.02|387.37|381.97|19
1642020810000|2022-01-12 20:53:30|387.4|382|387.36|381.96|387.42|382.02|387.33|381.93|25
1642020820000|2022-01-12 20:53:40|387.37|381.97|387.34|381.94|387.39|381.99|387.34|381.94|16
1642020830000|2022-01-12 20:53:50|387.33|381.93|387.27|381.87|387.36|381.96|387.25|381.85|25
1642020840000|2022-01-12 20:54:00|387.28|381.88|387.23|381.83|387.33|381.93|387.19|381.79|26
1642020850000|2022-01-12 20:54:10|387.22|381.82|387.19|381.79|387.23|381.83|387.16|381.76|24
1642020860000|2022-01-12 20:54:20|387.18|381.78|387.17|381.77|387.19|381.79|387.16|381.76|7
1642020870000|2022-01-12 20:54:30|387.18|381.78|387.13|381.73|387.19|381.79|387.06|381.66|18
1642020880000|2022-01-12 20:54:40|387.11|381.71|387.16|381.76|387.18|381.78|387.09|381.69|17
1642020890000|2022-01-12 20:54:50|387.14|381.74|387.1|381.7|387.14|381.74|387.06|381.66|19
1642020900000|2022-01-12 20:55:00|387.08|381.68|387.11|381.71|387.15|381.75|387.05|381.65|21
1642020910000|2022-01-12 20:55:10|387.12|381.72|387.11|381.71|387.12|381.72|387.08|381.68|20
1642020920000|2022-01-12 20:55:20|387.1|381.7|387.1|381.7|387.11|381.71|387.04|381.64|14
1642020930000|2022-01-12 20:55:30|387.08|381.68|386.93|381.53|387.1|381.7|386.93|381.53|17
1642020940000|2022-01-12 20:55:40|386.94|381.54|386.97|381.57|386.99|381.59|386.93|381.53|14
1642020950000|2022-01-12 20:55:50|386.96|381.56|386.92|381.52|386.98|381.58|386.91|381.51|11
1642020960000|2022-01-12 20:56:00|386.91|381.51|386.92|381.52|386.97|381.57|386.88|381.48|24
1642020970000|2022-01-12 20:56:10|386.93|381.53|386.91|381.51|386.94|381.54|386.89|381.49|18
1642020980000|2022-01-12 20:56:20|386.9|381.5|386.87|381.47|386.91|381.51|386.86|381.46|7
1642020990000|2022-01-12 20:56:30|386.86|381.46|386.87|381.47|386.87|381.47|386.85|381.45|6
1642021000000|2022-01-12 20:56:40|386.86|381.46|386.8|381.4|386.86|381.46|386.76|381.36|15
1642021010000|2022-01-12 20:56:50|386.79|381.39|386.8|381.4|386.8|381.4|386.78|381.38|8
1642021020000|2022-01-12 20:57:00|386.79|381.39|386.69|381.29|386.81|381.41|386.69|381.29|17
1642021030000|2022-01-12 20:57:10|386.68|381.28|386.62|381.22|386.71|381.31|386.62|381.22|17
1642021040000|2022-01-12 20:57:20|386.64|381.24|386.61|381.21|386.65|381.25|386.58|381.18|18
1642021050000|2022-01-12 20:57:30|386.6|381.2|386.59|381.19|386.61|381.21|386.54|381.14|20
1642021060000|2022-01-12 20:57:40|386.63|381.23|386.71|381.31|386.71|381.31|386.63|381.23|18
1642021070000|2022-01-12 20:57:50|386.73|381.33|386.62|381.22|386.75|381.35|386.61|381.21|13
1642021080000|2022-01-12 20:58:00|386.61|381.21|386.37|380.97|386.62|381.22|386.37|380.97|11
1642021090000|2022-01-12 20:58:10|386.39|380.99|386.4|381|386.42|381.02|386.38|380.98|13
1642021100000|2022-01-12 20:58:20|386.41|381.01|386.46|381.06|386.47|381.07|386.38|380.98|19
1642021110000|2022-01-12 20:58:30|386.45|381.05|386.51|381.11|386.51|381.11|386.44|381.04|17
1642021120000|2022-01-12 20:58:40|386.5|381.1|386.49|381.09|386.53|381.13|386.43|381.03|15
1642021130000|2022-01-12 20:58:50|386.45|381.05|386.3|380.9|386.5|381.1|386.3|380.9|15
1642021140000|2022-01-12 20:59:00|386.26|380.86|386.17|380.77|386.28|380.88|386.15|380.75|23
1642021150000|2022-01-12 20:59:10|386.14|380.74|386.04|380.64|386.14|380.74|385.99|380.59|24
1642021160000|2022-01-12 20:59:20|386.03|380.63|386.07|380.67|386.07|380.67|385.96|380.56|19
1642021170000|2022-01-12 20:59:30|386.09|380.69|386.12|380.72|386.12|380.72|385.98|380.58|21
1642021180000|2022-01-12 20:59:40|386.13|380.73|386.05|380.65|386.21|380.81|386.05|380.65|19
1642021190000|2022-01-12 20:59:50|386.06|380.66|386.28|380.88|386.34|380.94|386.05|380.65|25
1642021200000|2022-01-12 21:00:00|386.24|380.84|386.36|380.96|386.37|380.97|386.24|380.84|29
1642021210000|2022-01-12 21:00:10|386.39|380.99|386.25|380.85|386.43|381.03|386.25|380.85|27
1642021220000|2022-01-12 21:00:20|386.23|380.83|386.25|380.85|386.32|380.92|386.22|380.82|25
1642021230000|2022-01-12 21:00:30|386.24|380.84|386.26|380.86|386.27|380.87|386.23|380.83|23
1642021240000|2022-01-12 21:00:40|386.24|380.84|386.31|380.91|386.33|380.93|386.24|380.84|18
1642021250000|2022-01-12 21:00:50|386.32|380.92|386.36|380.96|386.36|380.96|386.3|380.9|12
1642021260000|2022-01-12 21:01:00|386.35|380.95|386.35|380.95|386.35|380.95|386.32|380.92|11
1642021270000|2022-01-12 21:01:10|386.36|380.96|386.51|381.11|386.51|381.11|386.33|380.93|17
1642021280000|2022-01-12 21:01:20|386.52|381.12|386.47|381.07|386.52|381.12|386.46|381.06|9
1642021290000|2022-01-12 21:01:30|386.48|381.08|386.43|381.03|386.48|381.08|386.39|380.99|18
1642021300000|2022-01-12 21:01:40|386.42|381.02|386.42|381.02|386.44|381.04|386.41|381.01|12
1642021310000|2022-01-12 21:01:50|386.43|381.03|386.52|381.12|386.52|381.12|386.42|381.02|19
1642021320000|2022-01-12 21:02:00|386.5|381.1|386.53|381.13|386.56|381.16|386.47|381.07|10
1642021330000|2022-01-12 21:02:10|386.51|381.11|386.52|381.12|386.55|381.15|386.51|381.11|14
1642021340000|2022-01-12 21:02:20|386.53|381.13|386.51|381.11|386.58|381.18|386.47|381.07|24
1642021350000|2022-01-12 21:02:30|386.49|381.09|386.48|381.08|386.5|381.1|386.46|381.06|8
1642021360000|2022-01-12 21:02:40|386.47|381.07|386.51|381.11|386.52|381.12|386.47|381.07|10
1642021370000|2022-01-12 21:02:50|386.5|381.1|386.52|381.12|386.56|381.16|386.5|381.1|11
1642021380000|2022-01-12 21:03:00|386.5|381.1|386.45|381.05|386.5|381.1|386.42|381.02|12
1642021390000|2022-01-12 21:03:10|386.47|381.07|386.45|381.05|386.47|381.07|386.45|381.05|4
1642021400000|2022-01-12 21:03:20|386.44|381.04|386.42|381.02|386.45|381.05|386.38|380.98|10
1642021410000|2022-01-12 21:03:30|386.41|381.01|386.38|380.98|386.43|381.03|386.37|380.97|9
1642021420000|2022-01-12 21:03:40|386.39|380.99|386.48|381.08|386.48|381.08|386.35|380.95|18
1642021430000|2022-01-12 21:03:50|386.47|381.07|386.47|381.07|386.5|381.1|386.45|381.05|8
1642021440000|2022-01-12 21:04:00|386.46|381.06|386.38|380.98|386.46|381.06|386.36|380.96|16
1642021450000|2022-01-12 21:04:10|386.39|380.99|386.31|380.91|386.39|380.99|386.31|380.91|9
1642021460000|2022-01-12 21:04:20|386.35|380.95|386.31|380.91|386.35|380.95|386.28|380.88|13
1642021470000|2022-01-12 21:04:30|386.29|380.89|386.26|380.86|386.29|380.89|386.23|380.83|7
1642021480000|2022-01-12 21:04:40|386.25|380.85|386.21|380.81|386.25|380.85|386.21|380.81|11
1642021490000|2022-01-12 21:04:50|386.22|380.82|386.17|380.77|386.22|380.82|386.12|380.72|11
1642021500000|2022-01-12 21:05:00|386.18|380.78|386.23|380.83|386.27|380.87|386.15|380.75|22
1642021510000|2022-01-12 21:05:10|386.22|380.82|386.11|380.71|386.22|380.82|386.1|380.7|30
1642021520000|2022-01-12 21:05:20|386.12|380.72|386.07|380.67|386.12|380.72|386.04|380.64|26
1642021530000|2022-01-12 21:05:30|386.08|380.68|386.07|380.67|386.11|380.71|386.05|380.65|22
1642021540000|2022-01-12 21:05:40|386.03|380.63|386.07|380.67|386.1|380.7|386.02|380.62|18
1642021550000|2022-01-12 21:05:50|386.08|380.68|386.01|380.61|386.1|380.7|386|380.6|15
1642021560000|2022-01-12 21:06:00|385.99|380.59|386.15|380.75|386.15|380.75|385.97|380.57|20
1642021570000|2022-01-12 21:06:10|386.13|380.73|386.13|380.73|386.16|380.76|386.08|380.68|20
1642021580000|2022-01-12 21:06:20|386.14|380.74|386.11|380.71|386.18|380.78|386.11|380.71|19
1642021590000|2022-01-12 21:06:30|386.12|380.72|386.16|380.76|386.17|380.77|386.1|380.7|15
1642021600000|2022-01-12 21:06:40|386.11|380.71|386.03|380.63|386.11|380.71|386.03|380.63|19
1642021610000|2022-01-12 21:06:50|386.1|380.7|386.1|380.7|386.11|380.71|386.03|380.63|18
1642021620000|2022-01-12 21:07:00|386.09|380.69|386.1|380.7|386.1|380.7|386.08|380.68|8
1642021630000|2022-01-12 21:07:10|386.16|380.76|386.31|380.91|386.36|380.96|386.16|380.76|26
1642021640000|2022-01-12 21:07:20|386.35|380.95|386.36|380.96|386.4|381|386.29|380.89|26
1642021650000|2022-01-12 21:07:30|386.39|380.99|386.33|380.93|386.41|381.01|386.32|380.92|22
1642021660000|2022-01-12 21:07:40|386.32|380.92|386.3|380.9|386.34|380.94|386.28|380.88|18
1642021670000|2022-01-12 21:07:50|386.29|380.89|386.35|380.95|386.35|380.95|386.28|380.88|14
1642021680000|2022-01-12 21:08:00|386.38|380.98|386.41|381.01|386.41|381.01|386.35|380.95|7
1642021690000|2022-01-12 21:08:10|386.4|381|386.33|380.93|386.4|381|386.31|380.91|14
1642021700000|2022-01-12 21:08:20|386.31|380.91|386.32|380.92|386.32|380.92|386.25|380.85|15
1642021710000|2022-01-12 21:08:30|386.31|380.91|386.28|380.88|386.31|380.91|386.27|380.87|14
1642021720000|2022-01-12 21:08:40|386.29|380.89|386.3|380.9|386.3|380.9|386.27|380.87|8
1642021730000|2022-01-12 21:08:50|386.29|380.89|386.32|380.92|386.33|380.93|386.28|380.88|19
1642021740000|2022-01-12 21:09:00|386.33|380.93|386.26|380.86|386.33|380.93|386.25|380.85|12
1642021750000|2022-01-12 21:09:10|386.25|380.85|386.24|380.84|386.26|380.86|386.22|380.82|11
1642021760000|2022-01-12 21:09:20|386.25|380.85|386.26|380.86|386.26|380.86|386.25|380.85|6
1642021780000|2022-01-12 21:09:40|386.27|380.87|386.32|380.92|386.33|380.93|386.26|380.86|6
1642021790000|2022-01-12 21:09:50|386.33|380.93|386.38|380.98|386.38|380.98|386.33|380.93|13
1642021800000|2022-01-12 21:10:00|386.43|381.03|386.45|381.05|386.48|381.08|386.4|381|19
1642021810000|2022-01-12 21:10:10|386.43|381.03|386.38|380.98|386.45|381.05|386.36|380.96|16
1642021820000|2022-01-12 21:10:20|386.37|380.97|386.35|380.95|386.46|381.06|386.35|380.95|15
1642021830000|2022-01-12 21:10:30|386.37|380.97|386.37|380.97|386.38|380.98|386.36|380.96|11
1642021840000|2022-01-12 21:10:40|386.36|380.96|386.34|380.94|386.36|380.96|386.33|380.93|13
1642021850000|2022-01-12 21:10:50|386.37|380.97|386.33|380.93|386.38|380.98|386.28|380.88|14
1642021860000|2022-01-12 21:11:00|386.31|380.91|386.32|380.92|386.32|380.92|386.28|380.88|6
1642021870000|2022-01-12 21:11:10|386.33|380.93|386.36|380.96|386.36|380.96|386.32|380.92|7
1642021880000|2022-01-12 21:11:20|386.37|380.97|386.33|380.93|386.41|381.01|386.32|380.92|17
1642021890000|2022-01-12 21:11:30|386.35|380.95|386.31|380.91|386.35|380.95|386.24|380.84|22
1642021900000|2022-01-12 21:11:40|386.32|380.92|386.31|380.91|386.33|380.93|386.31|380.91|6
1642021910000|2022-01-12 21:11:50|386.3|380.9|386.3|380.9|386.32|380.92|386.3|380.9|6
1642021920000|2022-01-12 21:12:00|386.32|380.92|386.35|380.95|386.36|380.96|386.3|380.9|9
1642021930000|2022-01-12 21:12:10|386.34|380.94|386.35|380.95|386.37|380.97|386.33|380.93|13
1642021940000|2022-01-12 21:12:20|386.34|380.94|386.36|380.96|386.43|381.03|386.3|380.9|15
1642021950000|2022-01-12 21:12:30|386.35|380.95|386.35|380.95|386.38|380.98|386.33|380.93|27
1642021960000|2022-01-12 21:12:40|386.34|380.94|386.35|380.95|386.35|380.95|386.33|380.93|6
1642021970000|2022-01-12 21:12:50|386.36|380.96|386.36|380.96|386.37|380.97|386.34|380.94|14
1642021980000|2022-01-12 21:13:00|386.34|380.94|386.27|380.87|386.34|380.94|386.23|380.83|18
1642021990000|2022-01-12 21:13:10|386.28|380.88|386.28|380.88|386.29|380.89|386.26|380.86|21
1642022000000|2022-01-12 21:13:20|386.29|380.89|386.29|380.89|386.31|380.91|386.28|380.88|9
1642022010000|2022-01-12 21:13:30|386.3|380.9|386.44|381.04|386.45|381.05|386.3|380.9|15
1642022020000|2022-01-12 21:13:40|386.43|381.03|386.45|381.05|386.45|381.05|386.38|380.98|20
1642022030000|2022-01-12 21:13:50|386.4|381|386.42|381.02|386.46|381.06|386.4|381|13
1642022040000|2022-01-12 21:14:00|386.41|381.01|386.48|381.08|386.48|381.08|386.4|381|15
1642022050000|2022-01-12 21:14:10|386.47|381.07|386.43|381.03|386.47|381.07|386.43|381.03|11
1642022060000|2022-01-12 21:14:20|386.44|381.04|386.51|381.11|386.58|381.18|386.44|381.04|22
1642022070000|2022-01-12 21:14:30|386.53|381.13|386.37|380.97|386.53|381.13|386.37|380.97|16
1642022080000|2022-01-12 21:14:40|386.42|381.02|386.36|380.96|386.42|381.02|386.36|380.96|11
1642022090000|2022-01-12 21:14:50|386.35|380.95|386.35|380.95|386.36|380.96|386.35|380.95|3
1642022100000|2022-01-12 21:15:00|386.34|380.94|386.49|381.09|386.54|381.14|386.34|380.94|14
1642022110000|2022-01-12 21:15:10|386.5|381.1|386.43|381.03|386.51|381.11|386.43|381.03|15
1642022120000|2022-01-12 21:15:20|386.48|381.08|386.49|381.09|386.52|381.12|386.44|381.04|23
1642022130000|2022-01-12 21:15:30|386.48|381.08|386.45|381.05|386.49|381.09|386.45|381.05|14
1642022140000|2022-01-12 21:15:40|386.44|381.04|386.46|381.06|386.47|381.07|386.44|381.04|14
1642022150000|2022-01-12 21:15:50|386.45|381.05|386.55|381.15|386.55|381.15|386.45|381.05|16
1642022160000|2022-01-12 21:16:00|386.53|381.13|386.62|381.22|386.65|381.25|386.5|381.1|22
1642022170000|2022-01-12 21:16:10|386.61|381.21|386.64|381.24|386.66|381.26|386.61|381.21|12
1642022180000|2022-01-12 21:16:20|386.65|381.25|386.65|381.25|386.66|381.26|386.63|381.23|11
1642022190000|2022-01-12 21:16:30|386.64|381.24|386.62|381.22|386.64|381.24|386.52|381.12|20
1642022200000|2022-01-12 21:16:40|386.64|381.24|386.68|381.28|386.73|381.33|386.61|381.21|15
1642022210000|2022-01-12 21:16:50|386.67|381.27|386.76|381.36|386.76|381.36|386.66|381.26|17
1642022220000|2022-01-12 21:17:00|386.75|381.35|386.78|381.38|386.79|381.39|386.75|381.35|8
1642022230000|2022-01-12 21:17:10|386.77|381.37|386.8|381.4|386.84|381.44|386.77|381.37|13
1642022240000|2022-01-12 21:17:20|386.81|381.41|386.94|381.54|386.94|381.54|386.81|381.41|17
1642022250000|2022-01-12 21:17:30|386.93|381.53|386.84|381.44|386.93|381.53|386.84|381.44|9
1642022260000|2022-01-12 21:17:40|386.85|381.45|386.84|381.44|386.85|381.45|386.84|381.44|6
1642022270000|2022-01-12 21:17:50|386.85|381.45|386.85|381.45|386.86|381.46|386.84|381.44|5
1642022280000|2022-01-12 21:18:00|386.86|381.46|386.89|381.49|386.89|381.49|386.85|381.45|11
1642022290000|2022-01-12 21:18:10|386.88|381.48|386.87|381.47|386.9|381.5|386.86|381.46|14
1642022300000|2022-01-12 21:18:20|386.88|381.48|386.86|381.46|386.88|381.48|386.85|381.45|11
1642022310000|2022-01-12 21:18:30|386.85|381.45|386.85|381.45|386.87|381.47|386.85|381.45|9
1642022320000|2022-01-12 21:18:40|386.86|381.46|387.01|381.61|387.04|381.64|386.86|381.46|20
1642022330000|2022-01-12 21:18:50|387.03|381.63|387.01|381.61|387.03|381.63|386.99|381.59|9
1642022340000|2022-01-12 21:19:00|387.02|381.62|387.01|381.61|387.02|381.62|387|381.6|8
1642022350000|2022-01-12 21:19:10|387|381.6|386.99|381.59|387.02|381.62|386.98|381.58|13
1642022360000|2022-01-12 21:19:20|387|381.6|387|381.6|387|381.6|386.99|381.59|11
1642022370000|2022-01-12 21:19:30|386.94|381.54|386.88|381.48|386.94|381.54|386.86|381.46|15
1642022380000|2022-01-12 21:19:40|386.87|381.47|386.9|381.5|386.95|381.55|386.87|381.47|11
1642022390000|2022-01-12 21:19:50|386.91|381.51|386.93|381.53|386.93|381.53|386.89|381.49|7
1642022400000|2022-01-12 21:20:00|386.94|381.54|386.96|381.56|386.99|381.59|386.94|381.54|14
1642022410000|2022-01-12 21:20:10|386.97|381.57|386.83|381.43|386.99|381.59|386.76|381.36|25
1642022420000|2022-01-12 21:20:20|386.82|381.42|386.96|381.56|386.97|381.57|386.82|381.42|20
1642022430000|2022-01-12 21:20:30|386.97|381.57|386.95|381.55|386.99|381.59|386.93|381.53|20
1642022440000|2022-01-12 21:20:40|386.94|381.54|386.89|381.49|386.97|381.57|386.89|381.49|14
1642022450000|2022-01-12 21:20:50|386.88|381.48|386.78|381.38|386.88|381.48|386.77|381.37|13
1642022460000|2022-01-12 21:21:00|386.76|381.36|386.76|381.36|386.79|381.39|386.75|381.35|13
1642022470000|2022-01-12 21:21:10|386.77|381.37|386.73|381.33|386.81|381.41|386.73|381.33|13
1642022480000|2022-01-12 21:21:20|386.72|381.32|386.75|381.35|386.79|381.39|386.68|381.28|21
1642022490000|2022-01-12 21:21:30|386.73|381.33|386.78|381.38|386.78|381.38|386.72|381.32|10
1642022500000|2022-01-12 21:21:40|386.77|381.37|386.8|381.4|386.86|381.46|386.77|381.37|17
1642022510000|2022-01-12 21:21:50|386.74|381.34|386.94|381.54|386.94|381.54|386.71|381.31|24
1642022520000|2022-01-12 21:22:00|386.95|381.55|386.94|381.54|386.96|381.56|386.88|381.48|21
1642022530000|2022-01-12 21:22:10|386.88|381.48|386.92|381.52|386.96|381.56|386.87|381.47|16
1642022540000|2022-01-12 21:22:20|386.94|381.54|386.94|381.54|386.95|381.55|386.87|381.47|15
1642022550000|2022-01-12 21:22:30|386.92|381.52|386.91|381.51|386.92|381.52|386.89|381.49|8
1642022560000|2022-01-12 21:22:40|386.92|381.52|386.85|381.45|386.93|381.53|386.85|381.45|16
1642022570000|2022-01-12 21:22:50|386.86|381.46|386.86|381.46|386.86|381.46|386.86|381.46|1
1642022580000|2022-01-12 21:23:00|386.87|381.47|386.85|381.45|386.87|381.47|386.85|381.45|3
1642022590000|2022-01-12 21:23:10|386.84|381.44|386.87|381.47|386.88|381.48|386.84|381.44|4
1642022600000|2022-01-12 21:23:20|386.88|381.48|386.87|381.47|386.93|381.53|386.87|381.47|13
1642022610000|2022-01-12 21:23:30|386.88|381.48|386.82|381.42|386.89|381.49|386.81|381.41|16
1642022620000|2022-01-12 21:23:40|386.83|381.43|386.91|381.51|386.91|381.51|386.83|381.43|9
1642022630000|2022-01-12 21:23:50|386.9|381.5|386.98|381.58|386.99|381.59|386.9|381.5|17
1642022640000|2022-01-12 21:24:00|387.03|381.63|387.14|381.74|387.24|381.84|387.03|381.63|17
1642022650000|2022-01-12 21:24:10|387.15|381.75|387.2|381.8|387.22|381.82|387.15|381.75|16
1642022660000|2022-01-12 21:24:20|387.18|381.78|387.22|381.82|387.26|381.86|387.16|381.76|28
1642022670000|2022-01-12 21:24:30|387.23|381.83|387.35|381.95|387.35|381.95|387.2|381.8|15
1642022680000|2022-01-12 21:24:40|387.36|381.96|388.16|382.76|388.16|382.76|387.32|381.92|36
1642022690000|2022-01-12 21:24:50|388.18|382.78|388.39|382.99|388.39|382.99|387.98|382.58|31
1642022700000|2022-01-12 21:25:00|388.38|382.98|388.19|382.79|388.38|382.98|387.99|382.59|31
1642022710000|2022-01-12 21:25:10|388.13|382.73|388.05|382.65|388.13|382.73|388|382.6|28
1642022720000|2022-01-12 21:25:20|388.08|382.68|387.93|382.53|388.08|382.68|387.92|382.52|30
1642022730000|2022-01-12 21:25:30|387.97|382.57|387.99|382.59|387.99|382.59|387.92|382.52|21
1642022740000|2022-01-12 21:25:40|387.98|382.58|387.88|382.48|388.02|382.62|387.84|382.44|17
1642022750000|2022-01-12 21:25:50|387.89|382.49|388|382.6|388.05|382.65|387.89|382.49|18
1642022760000|2022-01-12 21:26:00|388.01|382.61|388.22|382.82|388.23|382.83|388.01|382.61|25
1642022770000|2022-01-12 21:26:10|388.26|382.86|388.13|382.73|388.29|382.89|388.11|382.71|25
1642022780000|2022-01-12 21:26:20|388.16|382.76|388.07|382.67|388.16|382.76|388.05|382.65|20
1642022790000|2022-01-12 21:26:30|388.08|382.68|388.01|382.61|388.08|382.68|388|382.6|17
1642022800000|2022-01-12 21:26:40|388.02|382.62|388.06|382.66|388.09|382.69|388.02|382.62|15
1642022810000|2022-01-12 21:26:50|388.04|382.64|388.04|382.64|388.07|382.67|388.04|382.64|15
1642022820000|2022-01-12 21:27:00|388.03|382.63|387.75|382.35|388.05|382.65|387.74|382.34|26
1642022830000|2022-01-12 21:27:10|387.76|382.36|387.67|382.27|387.77|382.37|387.67|382.27|24
1642022840000|2022-01-12 21:27:20|387.65|382.25|387.44|382.04|387.66|382.26|387.44|382.04|26
1642022850000|2022-01-12 21:27:30|387.46|382.06|387.44|382.04|387.51|382.11|387.4|382|24
1642022860000|2022-01-12 21:27:40|387.45|382.05|387.46|382.06|387.51|382.11|387.43|382.03|28
1642022870000|2022-01-12 21:27:50|387.49|382.09|387.39|381.99|387.49|382.09|387.37|381.97|16
1642022880000|2022-01-12 21:28:00|387.38|381.98|387.38|381.98|387.39|381.99|387.36|381.96|21
1642022890000|2022-01-12 21:28:10|387.4|382|387.48|382.08|387.5|382.1|387.37|381.97|22
1642022900000|2022-01-12 21:28:20|387.49|382.09|387.7|382.3|387.7|382.3|387.46|382.06|19
1642022910000|2022-01-12 21:28:30|387.69|382.29|387.68|382.28|387.7|382.3|387.64|382.24|20
1642022920000|2022-01-12 21:28:40|387.66|382.26|387.67|382.27|387.69|382.29|387.64|382.24|14
1642022930000|2022-01-12 21:28:50|387.68|382.28|387.66|382.26|387.69|382.29|387.64|382.24|16
1642022940000|2022-01-12 21:29:00|387.65|382.25|387.91|382.51|387.91|382.51|387.65|382.25|17
1642022950000|2022-01-12 21:29:10|387.92|382.52|387.82|382.42|387.97|382.57|387.82|382.42|21
1642022960000|2022-01-12 21:29:20|387.83|382.43|387.8|382.4|387.83|382.43|387.79|382.39|12
1642022970000|2022-01-12 21:29:30|387.79|382.39|387.62|382.22|387.81|382.41|387.59|382.19|13
1642022980000|2022-01-12 21:29:40|387.61|382.21|387.48|382.08|387.63|382.23|387.48|382.08|24
1642022990000|2022-01-12 21:29:50|387.46|382.06|387.25|381.85|387.46|382.06|387.25|381.85|25
1642023000000|2022-01-12 21:30:00|387.27|381.87|387.09|381.69|387.28|381.88|387.09|381.69|26
1642023010000|2022-01-12 21:30:10|387.1|381.7|387.17|381.77|387.22|381.82|387.05|381.65|24
1642023020000|2022-01-12 21:30:20|387.18|381.78|387.23|381.83|387.26|381.86|387.12|381.72|23
1642023030000|2022-01-12 21:30:30|387.21|381.81|387.19|381.79|387.28|381.88|387.12|381.72|27
1642023040000|2022-01-12 21:30:40|387.17|381.77|387.16|381.76|387.31|381.91|387.14|381.74|24
1642023050000|2022-01-12 21:30:50|387.19|381.79|387.18|381.78|387.43|382.03|387.17|381.77|26
1642023060000|2022-01-12 21:31:00|387.22|381.82|387.26|381.86|387.26|381.86|387.17|381.77|27
1642023070000|2022-01-12 21:31:10|387.24|381.84|387.21|381.81|387.24|381.84|387.18|381.78|17
1642023080000|2022-01-12 21:31:20|387.22|381.82|387.09|381.69|387.22|381.82|387.01|381.61|21
1642023090000|2022-01-12 21:31:30|387.07|381.67|387.09|381.69|387.1|381.7|387.01|381.61|15
1642023100000|2022-01-12 21:31:40|387.08|381.68|386.92|381.52|387.08|381.68|386.91|381.51|20
1642023110000|2022-01-12 21:31:50|386.85|381.45|386.76|381.36|386.86|381.46|386.74|381.34|27
1642023120000|2022-01-12 21:32:00|386.74|381.34|386.65|381.25|386.78|381.38|386.62|381.22|23
1642023130000|2022-01-12 21:32:10|386.66|381.26|386.62|381.22|386.7|381.3|386.62|381.22|19
1642023140000|2022-01-12 21:32:20|386.61|381.21|386.58|381.18|386.62|381.22|386.54|381.14|27
1642023150000|2022-01-12 21:32:30|386.57|381.17|386.46|381.06|386.63|381.23|386.46|381.06|25
1642023160000|2022-01-12 21:32:40|386.47|381.07|386.48|381.08|386.5|381.1|386.45|381.05|18
1642023170000|2022-01-12 21:32:50|386.47|381.07|386.48|381.08|386.5|381.1|386.44|381.04|14
1642023180000|2022-01-12 21:33:00|386.47|381.07|386.57|381.17|386.62|381.22|386.47|381.07|21
1642023190000|2022-01-12 21:33:10|386.58|381.18|386.57|381.17|386.58|381.18|386.54|381.14|15
1642023200000|2022-01-12 21:33:20|386.52|381.12|386.52|381.12|386.56|381.16|386.52|381.12|10
1642023210000|2022-01-12 21:33:30|386.56|381.16|386.51|381.11|386.56|381.16|386.49|381.09|9
1642023220000|2022-01-12 21:33:40|386.5|381.1|386.51|381.11|386.52|381.12|386.49|381.09|11
1642023230000|2022-01-12 21:33:50|386.5|381.1|386.51|381.11|386.51|381.11|386.49|381.09|10
1642023240000|2022-01-12 21:34:00|386.5|381.1|386.51|381.11|386.52|381.12|386.49|381.09|5
1642023250000|2022-01-12 21:34:10|386.5|381.1|386.51|381.11|386.52|381.12|386.47|381.07|12
1642023260000|2022-01-12 21:34:20|386.52|381.12|386.49|381.09|386.52|381.12|386.47|381.07|13
1642023270000|2022-01-12 21:34:30|386.48|381.08|386.49|381.09|386.5|381.1|386.46|381.06|7
1642023280000|2022-01-12 21:34:40|386.5|381.1|386.48|381.08|386.5|381.1|386.48|381.08|7
1642023290000|2022-01-12 21:34:50|386.47|381.07|386.48|381.08|386.5|381.1|386.47|381.07|9
1642023300000|2022-01-12 21:35:00|386.47|381.07|386.47|381.07|386.49|381.09|386.44|381.04|20
1642023310000|2022-01-12 21:35:10|386.46|381.06|386.3|380.9|386.48|381.08|386.2|380.8|18
1642023320000|2022-01-12 21:35:20|386.28|380.88|385.87|380.47|386.3|380.9|385.81|380.41|34
1642023330000|2022-01-12 21:35:30|385.93|380.53|386|380.6|386.04|380.64|385.93|380.53|23
1642023340000|2022-01-12 21:35:40|386.04|380.64|385.92|380.52|386.08|380.68|385.92|380.52|27
1642023350000|2022-01-12 21:35:50|385.91|380.51|385.75|380.35|385.96|380.56|385.75|380.35|23
1642023360000|2022-01-12 21:36:00|385.66|380.26|385.7|380.3|385.76|380.36|385.66|380.26|27
1642023370000|2022-01-12 21:36:10|385.71|380.31|385.69|380.29|385.71|380.31|385.68|380.28|19
1642023380000|2022-01-12 21:36:20|385.71|380.31|385.76|380.36|385.85|380.45|385.67|380.27|21
1642023390000|2022-01-12 21:36:30|385.75|380.35|385.64|380.24|385.8|380.4|385.64|380.24|25
1642023400000|2022-01-12 21:36:40|385.65|380.25|385.63|380.23|385.68|380.28|385.63|380.23|21
1642023410000|2022-01-12 21:36:50|385.62|380.22|385.64|380.24|385.64|380.24|385.59|380.19|14
1642023420000|2022-01-12 21:37:00|385.65|380.25|385.68|380.28|385.74|380.34|385.64|380.24|20
1642023430000|2022-01-12 21:37:10|385.69|380.29|385.68|380.28|385.74|380.34|385.66|380.26|26
1642023440000|2022-01-12 21:37:20|385.69|380.29|385.6|380.2|385.71|380.31|385.59|380.19|24
1642023450000|2022-01-12 21:37:30|385.61|380.21|385.62|380.22|385.64|380.24|385.61|380.21|10
1642023460000|2022-01-12 21:37:40|385.61|380.21|385.63|380.23|385.63|380.23|385.58|380.18|15
1642023470000|2022-01-12 21:37:50|385.62|380.22|385.61|380.21|385.62|380.22|385.61|380.21|10
1642023480000|2022-01-12 21:38:00|385.62|380.22|385.59|380.19|385.62|380.22|385.59|380.19|14
1642023490000|2022-01-12 21:38:10|385.6|380.2|385.62|380.22|385.62|380.22|385.59|380.19|11
1642023500000|2022-01-12 21:38:20|385.6|380.2|385.61|380.21|385.68|380.28|385.6|380.2|12
1642023510000|2022-01-12 21:38:30|385.62|380.22|385.54|380.14|385.65|380.25|385.54|380.14|24
1642023520000|2022-01-12 21:38:40|385.53|380.13|385.57|380.17|385.57|380.17|385.52|380.12|15
1642023530000|2022-01-12 21:38:50|385.58|380.18|385.59|380.19|385.61|380.21|385.57|380.17|14
1642023540000|2022-01-12 21:39:00|385.6|380.2|385.55|380.15|385.62|380.22|385.55|380.15|20
1642023550000|2022-01-12 21:39:10|385.56|380.16|385.5|380.1|385.56|380.16|385.48|380.08|19
1642023560000|2022-01-12 21:39:20|385.43|380.03|385.37|379.97|385.47|380.07|385.35|379.95|22
1642023570000|2022-01-12 21:39:30|385.36|379.96|385.37|379.97|385.37|379.97|385.36|379.96|6
1642023580000|2022-01-12 21:39:40|385.41|380.01|385.54|380.14|385.59|380.19|385.38|379.98|23
1642023590000|2022-01-12 21:39:50|385.58|380.18|385.56|380.16|385.6|380.2|385.5|380.1|16
1642023600000|2022-01-12 21:40:00|385.57|380.17|385.55|380.15|385.58|380.18|385.51|380.11|19
1642023610000|2022-01-12 21:40:10|385.53|380.13|385.53|380.13|385.53|380.13|385.5|380.1|11
1642023620000|2022-01-12 21:40:20|385.54|380.14|385.46|380.06|385.54|380.14|385.45|380.05|16
1642023630000|2022-01-12 21:40:30|385.47|380.07|385.47|380.07|385.52|380.12|385.39|379.99|18
1642023640000|2022-01-12 21:40:40|385.41|380.01|385.47|380.07|385.5|380.1|385.41|380.01|20
1642023650000|2022-01-12 21:40:50|385.44|380.04|385.37|379.97|385.46|380.06|385.35|379.95|13
1642023660000|2022-01-12 21:41:00|385.35|379.95|385.26|379.86|385.35|379.95|385.18|379.78|14
1642023670000|2022-01-12 21:41:10|385.25|379.85|385.22|379.82|385.27|379.87|385.22|379.82|18
1642023680000|2022-01-12 21:41:20|385.26|379.86|385.26|379.86|385.36|379.96|385.23|379.83|18
1642023690000|2022-01-12 21:41:30|385.25|379.85|385.42|380.02|385.42|380.02|385.24|379.84|22
1642023700000|2022-01-12 21:41:40|385.45|380.05|385.4|380|385.45|380.05|385.38|379.98|19
1642023710000|2022-01-12 21:41:50|385.41|380.01|385.48|380.08|385.48|380.08|385.39|379.99|12
1642023720000|2022-01-12 21:42:00|385.49|380.09|385.48|380.08|385.5|380.1|385.47|380.07|12
1642023730000|2022-01-12 21:42:10|385.47|380.07|385.48|380.08|385.48|380.08|385.46|380.06|7
1642023740000|2022-01-12 21:42:20|385.49|380.09|385.26|379.86|385.5|380.1|385.2|379.8|13
1642023750000|2022-01-12 21:42:30|385.27|379.87|385.2|379.8|385.28|379.88|385.2|379.8|20
1642023760000|2022-01-12 21:42:40|385.18|379.78|385.3|379.9|385.31|379.91|385.18|379.78|15
1642023770000|2022-01-12 21:42:50|385.29|379.89|385.27|379.87|385.3|379.9|385.22|379.82|19
1642023780000|2022-01-12 21:43:00|385.26|379.86|385.31|379.91|385.35|379.95|385.24|379.84|14
1642023790000|2022-01-12 21:43:10|385.29|379.89|385.3|379.9|385.47|380.07|385.29|379.89|22
1642023800000|2022-01-12 21:43:20|385.37|379.97|385.32|379.92|385.38|379.98|385.29|379.89|17
1642023810000|2022-01-12 21:43:30|385.31|379.91|385.33|379.93|385.33|379.93|385.3|379.9|10
1642023820000|2022-01-12 21:43:40|385.32|379.92|385.3|379.9|385.32|379.92|385.28|379.88|11
1642023830000|2022-01-12 21:43:50|385.31|379.91|385.22|379.82|385.31|379.91|385.22|379.82|9
1642023840000|2022-01-12 21:44:00|385.23|379.83|385.23|379.83|385.26|379.86|385.23|379.83|11
1642023850000|2022-01-12 21:44:10|385.24|379.84|385.22|379.82|385.24|379.84|385.22|379.82|3
1642023860000|2022-01-12 21:44:20|385.21|379.81|385.18|379.78|385.22|379.82|385.18|379.78|5
1642023870000|2022-01-12 21:44:30|385.19|379.79|385.19|379.79|385.24|379.84|385.18|379.78|14
1642023880000|2022-01-12 21:44:40|385.2|379.8|385.27|379.87|385.28|379.88|385.16|379.76|18
1642023890000|2022-01-12 21:44:50|385.26|379.86|385.37|379.97|385.37|379.97|385.21|379.81|6
1642023900000|2022-01-12 21:45:00|385.36|379.96|385.29|379.89|385.36|379.96|385.28|379.88|10
1642023910000|2022-01-12 21:45:10|385.34|379.94|385.36|379.96|385.38|379.98|385.28|379.88|18
1642023920000|2022-01-12 21:45:20|385.34|379.94|385.37|379.97|385.41|380.01|385.34|379.94|18
1642023930000|2022-01-12 21:45:30|385.38|379.98|385.41|380.01|385.42|380.02|385.36|379.96|12
1642023940000|2022-01-12 21:45:40|385.42|380.02|385.48|380.08|385.48|380.08|385.39|379.99|14
1642023950000|2022-01-12 21:45:50|385.46|380.06|385.32|379.92|385.5|380.1|385.26|379.86|26
1642023960000|2022-01-12 21:46:00|385.34|379.94|385.39|379.99|385.46|380.06|385.31|379.91|31
1642023970000|2022-01-12 21:46:10|385.41|380.01|385.48|380.08|385.48|380.08|385.39|379.99|13
1642023980000|2022-01-12 21:46:20|385.45|380.05|385.6|380.2|385.6|380.2|385.45|380.05|27
1642023990000|2022-01-12 21:46:30|385.57|380.17|385.5|380.1|385.57|380.17|385.49|380.09|25
1642024000000|2022-01-12 21:46:40|385.49|380.09|385.46|380.06|385.5|380.1|385.45|380.05|10
1642024010000|2022-01-12 21:46:50|385.41|380.01|385.57|380.17|385.57|380.17|385.41|380.01|11
1642024020000|2022-01-12 21:47:00|385.56|380.16|385.59|380.19|385.59|380.19|385.53|380.13|6
1642024030000|2022-01-12 21:47:10|385.62|380.22|385.7|380.3|385.72|380.32|385.62|380.22|10
1642024040000|2022-01-12 21:47:20|385.76|380.36|386.03|380.63|386.04|380.64|385.76|380.36|19
1642024050000|2022-01-12 21:47:30|386.04|380.64|386.04|380.64|386.04|380.64|386|380.6|16
1642024060000|2022-01-12 21:47:40|386.03|380.63|386|380.6|386.12|380.72|385.99|380.59|19
1642024070000|2022-01-12 21:47:50|386.01|380.61|385.94|380.54|386.02|380.62|385.91|380.51|20
1642024080000|2022-01-12 21:48:00|385.95|380.55|385.98|380.58|386.01|380.61|385.95|380.55|12
1642024090000|2022-01-12 21:48:10|385.95|380.55|385.91|380.51|385.98|380.58|385.91|380.51|11
1642024100000|2022-01-12 21:48:20|385.93|380.53|385.99|380.59|386.01|380.61|385.88|380.48|11
1642024110000|2022-01-12 21:48:30|385.97|380.57|385.95|380.55|386.01|380.61|385.95|380.55|6
1642024120000|2022-01-12 21:48:40|385.97|380.57|385.96|380.56|385.99|380.59|385.91|380.51|20
1642024130000|2022-01-12 21:48:50|385.99|380.59|385.99|380.59|386.05|380.65|385.95|380.55|17
1642024140000|2022-01-12 21:49:00|386|380.6|386.05|380.65|386.06|380.66|385.99|380.59|11
1642024150000|2022-01-12 21:49:10|386.06|380.66|386.08|380.68|386.1|380.7|386.05|380.65|22
1642024160000|2022-01-12 21:49:20|386.07|380.67|386.08|380.68|386.09|380.69|386.06|380.66|14
1642024170000|2022-01-12 21:49:30|386.06|380.66|386.09|380.69|386.09|380.69|386.06|380.66|12
1642024180000|2022-01-12 21:49:40|386.08|380.68|386.09|380.69|386.09|380.69|386.06|380.66|11
1642024190000|2022-01-12 21:49:50|386.08|380.68|386.06|380.66|386.1|380.7|386.05|380.65|11
1642024200000|2022-01-12 21:50:00|386.04|380.64|386.07|380.67|386.08|380.68|386.01|380.61|18
1642024210000|2022-01-12 21:50:10|386.09|380.69|386.14|380.74|386.14|380.74|386.09|380.69|13
1642024220000|2022-01-12 21:50:20|386.1|380.7|386.12|380.72|386.14|380.74|386.1|380.7|18
1642024230000|2022-01-12 21:50:30|386.14|380.74|386.06|380.66|386.14|380.74|386.06|380.66|14
1642024240000|2022-01-12 21:50:40|386.07|380.67|386.01|380.61|386.09|380.69|386.01|380.61|9
1642024250000|2022-01-12 21:50:50|386.02|380.62|386.04|380.64|386.07|380.67|386|380.6|16
1642024260000|2022-01-12 21:51:00|386.03|380.63|386.04|380.64|386.05|380.65|386.03|380.63|3
1642024270000|2022-01-12 21:51:10|386.03|380.63|385.98|380.58|386.03|380.63|385.96|380.56|11
1642024280000|2022-01-12 21:51:20|385.97|380.57|385.81|380.41|385.97|380.57|385.81|380.41|12
1642024290000|2022-01-12 21:51:30|385.78|380.38|385.74|380.34|385.78|380.38|385.74|380.34|9
1642024300000|2022-01-12 21:51:40|385.71|380.31|385.62|380.22|385.74|380.34|385.6|380.2|13
1642024310000|2022-01-12 21:51:50|385.63|380.23|385.57|380.17|385.69|380.29|385.55|380.15|22
1642024320000|2022-01-12 21:52:00|385.55|380.15|385.46|380.06|385.6|380.2|385.44|380.04|27
1642024330000|2022-01-12 21:52:10|385.47|380.07|385.52|380.12|385.53|380.13|385.45|380.05|16
1642024340000|2022-01-12 21:52:20|385.5|380.1|385.52|380.12|385.52|380.12|385.48|380.08|18
1642024350000|2022-01-12 21:52:30|385.53|380.13|385.55|380.15|385.58|380.18|385.51|380.11|14
1642024360000|2022-01-12 21:52:40|385.56|380.16|385.65|380.25|385.68|380.28|385.55|380.15|21
1642024370000|2022-01-12 21:52:50|385.66|380.26|385.53|380.13|385.69|380.29|385.53|380.13|15
1642024380000|2022-01-12 21:53:00|385.56|380.16|385.62|380.22|385.62|380.22|385.54|380.14|11
1642024390000|2022-01-12 21:53:10|385.61|380.21|385.61|380.21|385.62|380.22|385.61|380.21|5
1642024400000|2022-01-12 21:53:20|385.62|380.22|385.77|380.37|385.77|380.37|385.61|380.21|14
1642024410000|2022-01-12 21:53:30|385.76|380.36|385.82|380.42|385.89|380.49|385.76|380.36|20
1642024420000|2022-01-12 21:53:40|385.74|380.34|385.72|380.32|385.74|380.34|385.68|380.28|16
1642024430000|2022-01-12 21:53:50|385.73|380.33|385.73|380.33|385.73|380.33|385.71|380.31|9
1642024440000|2022-01-12 21:54:00|385.74|380.34|385.74|380.34|385.76|380.36|385.71|380.31|19
1642024450000|2022-01-12 21:54:10|385.73|380.33|385.71|380.31|385.75|380.35|385.67|380.27|19
1642024460000|2022-01-12 21:54:20|385.7|380.3|385.69|380.29|385.75|380.35|385.66|380.26|14
1642024470000|2022-01-12 21:54:30|385.7|380.3|385.71|380.31|385.72|380.32|385.68|380.28|10
1642024480000|2022-01-12 21:54:40|385.7|380.3|385.63|380.23|385.71|380.31|385.63|380.23|10
1642024490000|2022-01-12 21:54:50|385.64|380.24|385.72|380.32|385.72|380.32|385.64|380.24|8
1642024500000|2022-01-12 21:55:00|385.76|380.36|385.91|380.51|385.91|380.51|385.76|380.36|15
1642024510000|2022-01-12 21:55:10|385.9|380.5|385.8|380.4|385.91|380.51|385.79|380.39|16
1642024520000|2022-01-12 21:55:20|385.81|380.41|385.82|380.42|385.85|380.45|385.78|380.38|18
1642024530000|2022-01-12 21:55:30|385.85|380.45|385.9|380.5|385.9|380.5|385.83|380.43|21
1642024540000|2022-01-12 21:55:40|385.92|380.52|385.82|380.42|385.92|380.52|385.79|380.39|15
1642024550000|2022-01-12 21:55:50|385.81|380.41|385.82|380.42|385.88|380.48|385.8|380.4|21
1642024560000|2022-01-12 21:56:00|385.85|380.45|385.75|380.35|385.86|380.46|385.71|380.31|27
1642024570000|2022-01-12 21:56:10|385.74|380.34|385.71|380.31|385.77|380.37|385.71|380.31|14
1642024580000|2022-01-12 21:56:20|385.72|380.32|385.73|380.33|385.74|380.34|385.68|380.28|18
1642024590000|2022-01-12 21:56:30|385.72|380.32|385.72|380.32|385.73|380.33|385.68|380.28|5
1642024600000|2022-01-12 21:56:40|385.74|380.34|385.74|380.34|385.77|380.37|385.63|380.23|14
1642024610000|2022-01-12 21:56:50|385.75|380.35|385.87|380.47|385.88|380.48|385.74|380.34|13
1642024620000|2022-01-12 21:57:00|385.84|380.44|385.9|380.5|385.9|380.5|385.82|380.42|14
1642024630000|2022-01-12 21:57:10|385.94|380.54|386.02|380.62|386.06|380.66|385.94|380.54|27
1642024640000|2022-01-12 21:57:20|385.97|380.57|386.01|380.61|386.06|380.66|385.97|380.57|14
1642024650000|2022-01-12 21:57:30|385.99|380.59|385.96|380.56|386.04|380.64|385.96|380.56|20
1642024660000|2022-01-12 21:57:40|385.95|380.55|385.88|380.48|385.96|380.56|385.88|380.48|10
1642024670000|2022-01-12 21:57:50|385.85|380.45|385.98|380.58|385.98|380.58|385.85|380.45|11
1642024680000|2022-01-12 21:58:00|385.93|380.53|385.96|380.56|386|380.6|385.92|380.52|16
1642024690000|2022-01-12 21:58:10|385.94|380.54|385.98|380.58|386.07|380.67|385.94|380.54|33
1642024700000|2022-01-12 21:58:20|385.97|380.57|385.99|380.59|385.99|380.59|385.95|380.55|17
1642024710000|2022-01-12 21:58:30|385.98|380.58|385.91|380.51|385.98|380.58|385.88|380.48|16
1642024720000|2022-01-12 21:58:40|385.92|380.52|385.97|380.57|385.98|380.58|385.92|380.52|12
1642024730000|2022-01-12 21:58:50|385.96|380.56|385.92|380.52|385.96|380.56|385.89|380.49|13
1642024740000|2022-01-12 21:59:00|385.94|380.54|385.9|380.5|385.94|380.54|385.88|380.48|16
1642024750000|2022-01-12 21:59:10|385.91|380.51|385.94|380.54|385.96|380.56|385.91|380.51|12
1642024760000|2022-01-12 21:59:20|385.95|380.55|385.87|380.47|385.96|380.56|385.87|380.47|23
1642024770000|2022-01-12 21:59:30|385.86|380.46|385.79|380.39|385.87|380.47|385.78|380.38|13
1642024780000|2022-01-12 21:59:40|385.78|380.38|385.71|380.31|385.78|380.38|385.71|380.31|9
1642024790000|2022-01-12 21:59:50|385.74|380.34|385.76|380.36|385.76|380.36|385.74|380.34|7
1642024800000|2022-01-12 22:00:00|385.75|380.35|385.77|380.37|385.78|380.38|385.75|380.35|11
1642024810000|2022-01-12 22:00:10|385.76|380.36|385.83|380.43|385.84|380.44|385.75|380.35|14
1642024820000|2022-01-12 22:00:20|385.84|380.44|385.79|380.39|385.84|380.44|385.79|380.39|11
1642024830000|2022-01-12 22:00:30|385.8|380.4|385.78|380.38|385.8|380.4|385.78|380.38|9
1642024840000|2022-01-12 22:00:40|385.79|380.39|385.84|380.44|385.84|380.44|385.78|380.38|10
1642024850000|2022-01-12 22:00:50|385.85|380.45|385.84|380.44|385.86|380.46|385.82|380.42|15
1642024860000|2022-01-12 22:01:00|385.83|380.43|385.81|380.41|385.84|380.44|385.81|380.41|10
1642024870000|2022-01-12 22:01:10|385.82|380.42|385.93|380.53|385.98|380.58|385.82|380.42|21
1642024880000|2022-01-12 22:01:20|385.94|380.54|386.02|380.62|386.02|380.62|385.94|380.54|9
1642024890000|2022-01-12 22:01:30|386.01|380.61|386.01|380.61|386.02|380.62|386|380.6|5
1642024900000|2022-01-12 22:01:40|386|380.6|385.9|380.5|386|380.6|385.87|380.47|13
1642024910000|2022-01-12 22:01:50|385.91|380.51|385.95|380.55|385.95|380.55|385.91|380.51|8
1642024920000|2022-01-12 22:02:00|385.98|380.58|386.05|380.65|386.05|380.65|385.98|380.58|11
1642024930000|2022-01-12 22:02:10|386.04|380.64|386.01|380.61|386.04|380.64|386|380.6|19
1642024940000|2022-01-12 22:02:20|386|380.6|386|380.6|386.01|380.61|385.99|380.59|7
1642024950000|2022-01-12 22:02:30|385.99|380.59|385.93|380.53|385.99|380.59|385.93|380.53|11
1642024960000|2022-01-12 22:02:40|385.9|380.5|385.94|380.54|385.95|380.55|385.9|380.5|8
1642024970000|2022-01-12 22:02:50|385.95|380.55|385.95|380.55|385.95|380.55|385.94|380.54|7
1642024980000|2022-01-12 22:03:00|385.96|380.56|385.97|380.57|386|380.6|385.93|380.53|12
1642024990000|2022-01-12 22:03:10|385.98|380.58|385.99|380.59|386.02|380.62|385.96|380.56|17
1642025000000|2022-01-12 22:03:20|385.98|380.58|386.01|380.61|386.01|380.61|385.98|380.58|8
1642025010000|2022-01-12 22:03:30|386.02|380.62|385.99|380.59|386.02|380.62|385.98|380.58|6
1642025020000|2022-01-12 22:03:40|385.98|380.58|385.99|380.59|385.99|380.59|385.97|380.57|6
1642025030000|2022-01-12 22:03:50|386|380.6|385.99|380.59|386|380.6|385.99|380.59|6
1642025040000|2022-01-12 22:04:00|386|380.6|386|380.6|386.01|380.61|386|380.6|5
1642025050000|2022-01-12 22:04:10|386.01|380.61|386.01|380.61|386.01|380.61|386|380.6|9
1642025060000|2022-01-12 22:04:20|386|380.6|386.04|380.64|386.04|380.64|386|380.6|8
1642025070000|2022-01-12 22:04:30|386.06|380.66|386.08|380.68|386.09|380.69|386.06|380.66|12
1642025080000|2022-01-12 22:04:40|386.07|380.67|386|380.6|386.07|380.67|386|380.6|4
1642025090000|2022-01-12 22:04:50|386.01|380.61|385.89|380.49|386.01|380.61|385.89|380.49|10
1642025100000|2022-01-12 22:05:00|385.88|380.48|385.86|380.46|385.88|380.48|385.82|380.42|10
1642025110000|2022-01-12 22:05:10|385.87|380.47|385.93|380.53|385.95|380.55|385.87|380.47|11
1642025120000|2022-01-12 22:05:20|385.92|380.52|385.87|380.47|385.92|380.52|385.85|380.45|10
1642025130000|2022-01-12 22:05:30|385.88|380.48|385.88|380.48|385.88|380.48|385.87|380.47|5
1642025140000|2022-01-12 22:05:40|385.89|380.49|385.88|380.48|385.93|380.53|385.88|380.48|8
1642025150000|2022-01-12 22:05:50|385.9|380.5|385.87|380.47|385.9|380.5|385.87|380.47|6
1642025160000|2022-01-12 22:06:00|385.88|380.48|385.87|380.47|385.88|380.48|385.86|380.46|4
1642025170000|2022-01-12 22:06:10|385.85|380.45|385.84|380.44|385.86|380.46|385.84|380.44|10
1642025180000|2022-01-12 22:06:20|385.85|380.45|385.73|380.33|385.85|380.45|385.73|380.33|8
1642025190000|2022-01-12 22:06:30|385.76|380.36|385.66|380.26|385.76|380.36|385.66|380.26|11
1642025200000|2022-01-12 22:06:40|385.67|380.27|385.69|380.29|385.69|380.29|385.66|380.26|9
1642025210000|2022-01-12 22:06:50|385.68|380.28|385.75|380.35|385.78|380.38|385.68|380.28|19
1642025220000|2022-01-12 22:07:00|385.74|380.34|385.77|380.37|385.77|380.37|385.74|380.34|3
1642025230000|2022-01-12 22:07:10|385.79|380.39|385.83|380.43|385.83|380.43|385.79|380.39|11
1642025240000|2022-01-12 22:07:20|385.84|380.44|385.84|380.44|385.85|380.45|385.83|380.43|7
1642025250000|2022-01-12 22:07:30|385.83|380.43|385.83|380.43|385.84|380.44|385.81|380.41|9
1642025260000|2022-01-12 22:07:40|385.82|380.42|385.8|380.4|385.85|380.45|385.8|380.4|8
1642025270000|2022-01-12 22:07:50|385.81|380.41|385.8|380.4|385.82|380.42|385.8|380.4|9
1642025280000|2022-01-12 22:08:00|385.79|380.39|385.74|380.34|385.79|380.39|385.71|380.31|14
1642025290000|2022-01-12 22:08:10|385.73|380.33|385.76|380.36|385.76|380.36|385.72|380.32|13
1642025300000|2022-01-12 22:08:20|385.75|380.35|385.82|380.42|385.82|380.42|385.74|380.34|18
1642025310000|2022-01-12 22:08:30|385.81|380.41|385.81|380.41|385.82|380.42|385.8|380.4|13
1642025320000|2022-01-12 22:08:40|385.82|380.42|385.85|380.45|385.85|380.45|385.8|380.4|18
1642025330000|2022-01-12 22:08:50|385.84|380.44|385.85|380.45|385.85|380.45|385.84|380.44|4
1642025340000|2022-01-12 22:09:00|385.84|380.44|385.81|380.41|385.85|380.45|385.81|380.41|9
1642025350000|2022-01-12 22:09:10|385.8|380.4|385.82|380.42|385.82|380.42|385.8|380.4|3
1642025360000|2022-01-12 22:09:20|385.81|380.41|385.78|380.38|385.81|380.41|385.77|380.37|5
1642025370000|2022-01-12 22:09:30|385.77|380.37|385.82|380.42|385.82|380.42|385.77|380.37|8
1642025380000|2022-01-12 22:09:40|385.83|380.43|385.85|380.45|385.86|380.46|385.83|380.43|14
1642025390000|2022-01-12 22:09:50|385.86|380.46|385.9|380.5|385.9|380.5|385.86|380.46|9
1642025400000|2022-01-12 22:10:00|385.88|380.48|385.87|380.47|385.9|380.5|385.86|380.46|17
1642025410000|2022-01-12 22:10:10|385.89|380.49|385.9|380.5|385.9|380.5|385.86|380.46|15
1642025420000|2022-01-12 22:10:20|385.89|380.49|386.02|380.62|386.04|380.64|385.87|380.47|27
1642025430000|2022-01-12 22:10:30|386.01|380.61|386.19|380.79|386.19|380.79|386.01|380.61|22
1642025440000|2022-01-12 22:10:40|386.15|380.75|386.15|380.75|386.19|380.79|386.13|380.73|12
1642025450000|2022-01-12 22:10:50|386.13|380.73|386.16|380.76|386.16|380.76|386.13|380.73|3
1642025460000|2022-01-12 22:11:00|386.14|380.74|386.14|380.74|386.15|380.75|386.14|380.74|3
1642025470000|2022-01-12 22:11:10|386.15|380.75|386.14|380.74|386.16|380.76|386.14|380.74|8
1642025500000|2022-01-12 22:11:40|386.18|380.78|386.13|380.73|386.18|380.78|386.07|380.67|16
1642025510000|2022-01-12 22:11:50|386.14|380.74|386.17|380.77|386.19|380.79|386.14|380.74|7
1642025520000|2022-01-12 22:12:00|386.16|380.76|386.17|380.77|386.17|380.77|386.16|380.76|2
1642025540000|2022-01-12 22:12:20|386.16|380.76|386.13|380.73|386.17|380.77|386.13|380.73|11
1642025550000|2022-01-12 22:12:30|386.12|380.72|386.14|380.74|386.14|380.74|386.1|380.7|8
1642025560000|2022-01-12 22:12:40|386.13|380.73|386.12|380.72|386.15|380.75|386.11|380.71|17
1642025570000|2022-01-12 22:12:50|386.11|380.71|386.11|380.71|386.12|380.72|386.11|380.71|5
1642025580000|2022-01-12 22:13:00|386.12|380.72|386.11|380.71|386.13|380.73|386.1|380.7|10
1642025590000|2022-01-12 22:13:10|386.12|380.72|386.12|380.72|386.12|380.72|386.11|380.71|5
1642025600000|2022-01-12 22:13:20|386.11|380.71|386.12|380.72|386.15|380.75|386.11|380.71|8
1642025610000|2022-01-12 22:13:30|386.15|380.75|386.13|380.73|386.15|380.75|386.13|380.73|11
1642025620000|2022-01-12 22:13:40|386.16|380.76|386.17|380.77|386.2|380.8|386.15|380.75|16
1642025630000|2022-01-12 22:13:50|386.16|380.76|386.14|380.74|386.16|380.76|386.13|380.73|13
1642025640000|2022-01-12 22:14:00|386.13|380.73|386.16|380.76|386.16|380.76|386.13|380.73|14
1642025650000|2022-01-12 22:14:10|386.15|380.75|386.15|380.75|386.16|380.76|386.15|380.75|5
1642025660000|2022-01-12 22:14:20|386.16|380.76|386.16|380.76|386.18|380.78|386.14|380.74|8
1642025670000|2022-01-12 22:14:30|386.18|380.78|386.15|380.75|386.18|380.78|386.12|380.72|9
1642025680000|2022-01-12 22:14:40|386.14|380.74|386.14|380.74|386.15|380.75|386.13|380.73|7
1642025690000|2022-01-12 22:14:50|386.15|380.75|386.14|380.74|386.15|380.75|386.13|380.73|8
1642025700000|2022-01-12 22:15:00|386.15|380.75|386.19|380.79|386.2|380.8|386.15|380.75|9
1642025710000|2022-01-12 22:15:10|386.18|380.78|386.17|380.77|386.18|380.78|386.17|380.77|4
1642025730000|2022-01-12 22:15:30|386.18|380.78|386.18|380.78|386.18|380.78|386.16|380.76|9
1642025740000|2022-01-12 22:15:40|386.17|380.77|386.15|380.75|386.18|380.78|386.15|380.75|12
1642025750000|2022-01-12 22:15:50|386.16|380.76|386.16|380.76|386.17|380.77|386.15|380.75|11
1642025760000|2022-01-12 22:16:00|386.15|380.75|386.18|380.78|386.19|380.79|386.13|380.73|14
1642025770000|2022-01-12 22:16:10|386.17|380.77|386.22|380.82|386.24|380.84|386.17|380.77|13
1642025780000|2022-01-12 22:16:20|386.23|380.83|386.23|380.83|386.26|380.86|386.22|380.82|11
1642025790000|2022-01-12 22:16:30|386.24|380.84|386.33|380.93|386.35|380.95|386.24|380.84|17
1642025800000|2022-01-12 22:16:40|386.34|380.94|386.29|380.89|386.36|380.96|386.28|380.88|15
1642025810000|2022-01-12 22:16:50|386.27|380.87|386.28|380.88|386.29|380.89|386.27|380.87|4
1642025820000|2022-01-12 22:17:00|386.29|380.89|386.31|380.91|386.31|380.91|386.28|380.88|6
1642025830000|2022-01-12 22:17:10|386.32|380.92|386.35|380.95|386.35|380.95|386.29|380.89|16
1642025840000|2022-01-12 22:17:20|386.36|380.96|386.38|380.98|386.39|380.99|386.35|380.95|8
1642025850000|2022-01-12 22:17:30|386.37|380.97|386.38|380.98|386.38|380.98|386.37|380.97|6
1642025860000|2022-01-12 22:17:40|386.39|380.99|386.39|380.99|386.39|380.99|386.38|380.98|5
1642025870000|2022-01-12 22:17:50|386.38|380.98|386.4|381|386.4|381|386.38|380.98|7
1642025880000|2022-01-12 22:18:00|386.38|380.98|386.46|381.06|386.51|381.11|386.38|380.98|17
1642025890000|2022-01-12 22:18:10|386.5|381.1|386.44|381.04|386.5|381.1|386.44|381.04|2
1642025900000|2022-01-12 22:18:20|386.46|381.06|386.44|381.04|386.47|381.07|386.44|381.04|6
1642025910000|2022-01-12 22:18:30|386.46|381.06|386.5|381.1|386.51|381.11|386.44|381.04|13
1642025920000|2022-01-12 22:18:40|386.47|381.07|386.49|381.09|386.5|381.1|386.47|381.07|4
1642025930000|2022-01-12 22:18:50|386.5|381.1|386.49|381.09|386.51|381.11|386.49|381.09|6
1642025940000|2022-01-12 22:19:00|386.51|381.11|386.49|381.09|386.51|381.11|386.48|381.08|4
1642025950000|2022-01-12 22:19:10|386.48|381.08|386.49|381.09|386.5|381.1|386.48|381.08|4
1642025960000|2022-01-12 22:19:20|386.48|381.08|386.49|381.09|386.51|381.11|386.48|381.08|11
1642025970000|2022-01-12 22:19:30|386.5|381.1|386.46|381.06|386.5|381.1|386.43|381.03|14
1642025980000|2022-01-12 22:19:40|386.47|381.07|386.45|381.05|386.49|381.09|386.41|381.01|16
1642025990000|2022-01-12 22:19:50|386.44|381.04|386.4|381|386.44|381.04|386.39|380.99|6
1642026000000|2022-01-12 22:20:00|386.41|381.01|386.42|381.02|386.47|381.07|386.4|381|13
1642026010000|2022-01-12 22:20:10|386.41|381.01|386.41|381.01|386.42|381.02|386.41|381.01|3
1642026020000|2022-01-12 22:20:20|386.4|381|386.39|380.99|386.44|381.04|386.37|380.97|10
1642026030000|2022-01-12 22:20:30|386.35|380.95|386.38|380.98|386.39|380.99|386.34|380.94|12
1642026040000|2022-01-12 22:20:40|386.37|380.97|386.37|380.97|386.39|380.99|386.36|380.96|11
1642026050000|2022-01-12 22:20:50|386.36|380.96|386.39|380.99|386.42|381.02|386.36|380.96|24
1642026060000|2022-01-12 22:21:00|386.38|380.98|386.4|381|386.41|381.01|386.38|380.98|11
1642026070000|2022-01-12 22:21:10|386.39|380.99|386.38|380.98|386.39|380.99|386.38|380.98|4
1642026080000|2022-01-12 22:21:20|386.39|380.99|386.39|380.99|386.41|381.01|386.38|380.98|7
1642026090000|2022-01-12 22:21:30|386.4|381|386.39|380.99|386.4|381|386.39|380.99|2
1642026100000|2022-01-12 22:21:40|386.4|381|386.4|381|386.44|381.04|386.4|381|10
1642026110000|2022-01-12 22:21:50|386.41|381.01|386.4|381|386.41|381.01|386.38|380.98|7
1642026120000|2022-01-12 22:22:00|386.38|380.98|386.42|381.02|386.42|381.02|386.38|380.98|4
1642026130000|2022-01-12 22:22:10|386.4|381|386.41|381.01|386.42|381.02|386.4|381|5
1642026140000|2022-01-12 22:22:20|386.42|381.02|386.4|381|386.42|381.02|386.4|381|4
1642026150000|2022-01-12 22:22:30|386.41|381.01|386.43|381.03|386.45|381.05|386.41|381.01|7
1642026160000|2022-01-12 22:22:40|386.41|381.01|386.46|381.06|386.48|381.08|386.4|381|8
1642026170000|2022-01-12 22:22:50|386.48|381.08|386.43|381.03|386.48|381.08|386.43|381.03|7
1642026180000|2022-01-12 22:23:00|386.45|381.05|386.41|381.01|386.47|381.07|386.41|381.01|5
1642026190000|2022-01-12 22:23:10|386.43|381.03|386.44|381.04|386.45|381.05|386.43|381.03|4
1642026200000|2022-01-12 22:23:20|386.46|381.06|386.42|381.02|386.46|381.06|386.41|381.01|4
1642026210000|2022-01-12 22:23:30|386.45|381.05|386.52|381.12|386.54|381.14|386.44|381.04|18
1642026220000|2022-01-12 22:23:40|386.53|381.13|386.62|381.22|386.65|381.25|386.53|381.13|26
1642026230000|2022-01-12 22:23:50|386.68|381.28|386.67|381.27|386.69|381.29|386.64|381.24|15
1642026240000|2022-01-12 22:24:00|386.66|381.26|386.67|381.27|386.68|381.28|386.65|381.25|9
1642026250000|2022-01-12 22:24:10|386.66|381.26|386.65|381.25|386.66|381.26|386.65|381.25|4
1642026260000|2022-01-12 22:24:20|386.64|381.24|386.65|381.25|386.66|381.26|386.64|381.24|4
1642026270000|2022-01-12 22:24:30|386.66|381.26|386.66|381.26|386.66|381.26|386.65|381.25|5
1642026280000|2022-01-12 22:24:40|386.67|381.27|386.68|381.28|386.68|381.28|386.67|381.27|2
1642026290000|2022-01-12 22:24:50|386.67|381.27|386.66|381.26|386.71|381.31|386.65|381.25|7
1642026300000|2022-01-12 22:25:00|386.68|381.28|386.74|381.34|386.74|381.34|386.68|381.28|8
1642026310000|2022-01-12 22:25:10|386.75|381.35|386.77|381.37|386.82|381.42|386.75|381.35|15
1642026320000|2022-01-12 22:25:20|386.78|381.38|386.77|381.37|386.78|381.38|386.77|381.37|6
1642026330000|2022-01-12 22:25:30|386.78|381.38|386.77|381.37|386.78|381.38|386.77|381.37|2
1642026340000|2022-01-12 22:25:40|386.76|381.36|386.77|381.37|386.77|381.37|386.76|381.36|2
1642026350000|2022-01-12 22:25:50|386.78|381.38|386.75|381.35|386.79|381.39|386.75|381.35|6
1642026360000|2022-01-12 22:26:00|386.73|381.33|386.76|381.36|386.76|381.36|386.73|381.33|9
1642026370000|2022-01-12 22:26:10|386.75|381.35|386.75|381.35|386.76|381.36|386.75|381.35|3
1642026380000|2022-01-12 22:26:20|386.76|381.36|386.76|381.36|386.77|381.37|386.75|381.35|6
1642026390000|2022-01-12 22:26:30|386.78|381.38|386.78|381.38|386.78|381.38|386.77|381.37|5
1642026400000|2022-01-12 22:26:40|386.77|381.37|386.78|381.38|386.78|381.38|386.77|381.37|4
1642026410000|2022-01-12 22:26:50|386.8|381.4|386.8|381.4|386.8|381.4|386.79|381.39|3
1642026420000|2022-01-12 22:27:00|386.79|381.39|386.84|381.44|386.84|381.44|386.79|381.39|7
1642026430000|2022-01-12 22:27:10|386.83|381.43|386.92|381.52|386.92|381.52|386.83|381.43|9
1642026440000|2022-01-12 22:27:20|386.91|381.51|386.93|381.53|386.95|381.55|386.9|381.5|6
1642026450000|2022-01-12 22:27:30|386.94|381.54|386.92|381.52|386.95|381.55|386.92|381.52|5
1642026460000|2022-01-12 22:27:40|386.93|381.53|386.93|381.53|386.93|381.53|386.92|381.52|3
1642026470000|2022-01-12 22:27:50|386.92|381.52|386.92|381.52|386.93|381.53|386.92|381.52|9
1642026480000|2022-01-12 22:28:00|386.91|381.51|386.91|381.51|386.93|381.53|386.9|381.5|17
1642026490000|2022-01-12 22:28:10|386.9|381.5|386.92|381.52|386.93|381.53|386.84|381.44|17
1642026500000|2022-01-12 22:28:20|386.91|381.51|386.9|381.5|386.92|381.52|386.9|381.5|7
1642026510000|2022-01-12 22:28:30|386.87|381.47|386.92|381.52|386.92|381.52|386.87|381.47|8
1642026520000|2022-01-12 22:28:40|386.93|381.53|386.93|381.53|386.95|381.55|386.9|381.5|8
1642026530000|2022-01-12 22:28:50|386.91|381.51|386.9|381.5|386.94|381.54|386.89|381.49|7
1642026540000|2022-01-12 22:29:00|386.93|381.53|386.87|381.47|386.94|381.54|386.86|381.46|14
1642026550000|2022-01-12 22:29:10|386.86|381.46|386.88|381.48|386.88|381.48|386.85|381.45|8
1642026560000|2022-01-12 22:29:20|386.87|381.47|386.86|381.46|386.87|381.47|386.86|381.46|4
1642026570000|2022-01-12 22:29:30|386.88|381.48|386.87|381.47|386.9|381.5|386.87|381.47|7
1642026580000|2022-01-12 22:29:40|386.89|381.49|386.87|381.47|386.89|381.49|386.87|381.47|2
1642026590000|2022-01-12 22:29:50|386.86|381.46|386.94|381.54|386.94|381.54|386.86|381.46|6
1642026600000|2022-01-12 22:30:00|386.89|381.49|386.95|381.55|386.96|381.56|386.89|381.49|7
1642026610000|2022-01-12 22:30:10|386.94|381.54|386.94|381.54|386.95|381.55|386.93|381.53|7
1642026620000|2022-01-12 22:30:20|386.93|381.53|386.93|381.53|386.93|381.53|386.92|381.52|3
1642026630000|2022-01-12 22:30:30|386.94|381.54|386.92|381.52|386.94|381.54|386.92|381.52|3
1642026640000|2022-01-12 22:30:40|386.91|381.51|386.92|381.52|386.92|381.52|386.91|381.51|2
1642026650000|2022-01-12 22:30:50|386.93|381.53|386.93|381.53|386.93|381.53|386.93|381.53|1
1642026660000|2022-01-12 22:31:00|386.92|381.52|386.92|381.52|386.92|381.52|386.92|381.52|1
1642026680000|2022-01-12 22:31:20|386.93|381.53|386.97|381.57|386.97|381.57|386.93|381.53|2
1642026690000|2022-01-12 22:31:30|386.96|381.56|386.95|381.55|386.96|381.56|386.94|381.54|8
1642026700000|2022-01-12 22:31:40|386.94|381.54|386.95|381.55|386.95|381.55|386.94|381.54|2
1642026720000|2022-01-12 22:32:00|386.96|381.56|386.96|381.56|386.96|381.56|386.95|381.55|3
1642026730000|2022-01-12 22:32:10|386.95|381.55|386.94|381.54|386.95|381.55|386.94|381.54|2
1642026750000|2022-01-12 22:32:30|386.91|381.51|386.92|381.52|386.92|381.52|386.91|381.51|2
1642026780000|2022-01-12 22:33:00|386.93|381.53|386.91|381.51|386.94|381.54|386.91|381.51|4
1642026810000|2022-01-12 22:33:30|386.9|381.5|386.87|381.47|386.91|381.51|386.87|381.47|8
1642026820000|2022-01-12 22:33:40|386.86|381.46|386.74|381.34|386.86|381.46|386.68|381.28|10
1642026830000|2022-01-12 22:33:50|386.75|381.35|386.71|381.31|386.75|381.35|386.71|381.31|2
1642026840000|2022-01-12 22:34:00|386.7|381.3|386.67|381.27|386.7|381.3|386.66|381.26|8
1642026850000|2022-01-12 22:34:10|386.66|381.26|386.66|381.26|386.68|381.28|386.65|381.25|8
1642026860000|2022-01-12 22:34:20|386.64|381.24|386.69|381.29|386.73|381.33|386.64|381.24|9
1642026870000|2022-01-12 22:34:30|386.73|381.33|386.74|381.34|386.74|381.34|386.73|381.33|6
1642026880000|2022-01-12 22:34:40|386.72|381.32|386.77|381.37|386.8|381.4|386.7|381.3|11
1642026890000|2022-01-12 22:34:50|386.81|381.41|386.87|381.47|386.87|381.47|386.8|381.4|25
1642026900000|2022-01-12 22:35:00|386.84|381.44|386.82|381.42|386.87|381.47|386.8|381.4|20
1642026910000|2022-01-12 22:35:10|386.83|381.43|386.86|381.46|386.88|381.48|386.83|381.43|10
1642026920000|2022-01-12 22:35:20|386.84|381.44|386.85|381.45|386.86|381.46|386.83|381.43|6
1642026930000|2022-01-12 22:35:30|386.83|381.43|386.86|381.46|386.86|381.46|386.82|381.42|12
1642026940000|2022-01-12 22:35:40|386.85|381.45|386.87|381.47|386.92|381.52|386.85|381.45|12
1642026950000|2022-01-12 22:35:50|386.85|381.45|386.83|381.43|386.87|381.47|386.83|381.43|4
1642026960000|2022-01-12 22:36:00|386.81|381.41|386.82|381.42|386.84|381.44|386.81|381.41|5
1642026970000|2022-01-12 22:36:10|386.8|381.4|386.8|381.4|386.81|381.41|386.8|381.4|3
1642026980000|2022-01-12 22:36:20|386.79|381.39|386.81|381.41|386.83|381.43|386.79|381.39|8
1642026990000|2022-01-12 22:36:30|386.82|381.42|386.82|381.42|386.82|381.42|386.8|381.4|5
1642027000000|2022-01-12 22:36:40|386.81|381.41|386.81|381.41|386.81|381.41|386.81|381.41|1
1642027010000|2022-01-12 22:36:50|386.85|381.45|386.81|381.41|386.85|381.45|386.79|381.39|9
1642027020000|2022-01-12 22:37:00|386.8|381.4|386.8|381.4|386.81|381.41|386.8|381.4|3
1642027030000|2022-01-12 22:37:10|386.84|381.44|386.8|381.4|386.85|381.45|386.8|381.4|4
1642027040000|2022-01-12 22:37:20|386.79|381.39|386.85|381.45|386.85|381.45|386.79|381.39|6
1642027050000|2022-01-12 22:37:30|386.84|381.44|386.8|381.4|386.85|381.45|386.79|381.39|12
1642027060000|2022-01-12 22:37:40|386.79|381.39|386.83|381.43|386.85|381.45|386.79|381.39|6
1642027070000|2022-01-12 22:37:50|386.84|381.44|386.85|381.45|386.87|381.47|386.82|381.42|7
1642027080000|2022-01-12 22:38:00|386.81|381.41|386.84|381.44|386.85|381.45|386.81|381.41|3
1642027090000|2022-01-12 22:38:10|386.85|381.45|386.88|381.48|386.88|381.48|386.82|381.42|9
1642027100000|2022-01-12 22:38:20|386.87|381.47|386.87|381.47|386.88|381.48|386.84|381.44|11
1642027110000|2022-01-12 22:38:30|386.86|381.46|386.83|381.43|386.86|381.46|386.81|381.41|5
1642027120000|2022-01-12 22:38:40|386.85|381.45|386.84|381.44|386.85|381.45|386.83|381.43|4
1642027130000|2022-01-12 22:38:50|386.83|381.43|386.86|381.46|386.86|381.46|386.83|381.43|4
1642027140000|2022-01-12 22:39:00|386.87|381.47|386.88|381.48|386.89|381.49|386.86|381.46|12
1642027150000|2022-01-12 22:39:10|386.89|381.49|386.81|381.41|386.93|381.53|386.81|381.41|11
1642027160000|2022-01-12 22:39:20|386.82|381.42|386.8|381.4|386.85|381.45|386.79|381.39|9
1642027170000|2022-01-12 22:39:30|386.81|381.41|386.81|381.41|386.84|381.44|386.79|381.39|10
1642027180000|2022-01-12 22:39:40|386.79|381.39|386.79|381.39|386.87|381.47|386.77|381.37|11
1642027190000|2022-01-12 22:39:50|386.78|381.38|386.78|381.38|386.78|381.38|386.78|381.38|1
1642027200000|2022-01-12 22:40:00|386.77|381.37|386.78|381.38|386.78|381.38|386.77|381.37|2
1642027210000|2022-01-12 22:40:10|386.77|381.37|386.78|381.38|386.78|381.38|386.77|381.37|2
1642027220000|2022-01-12 22:40:20|386.85|381.45|386.78|381.38|386.85|381.45|386.78|381.38|7
1642027230000|2022-01-12 22:40:30|386.79|381.39|386.82|381.42|386.82|381.42|386.79|381.39|4
1642027240000|2022-01-12 22:40:40|386.79|381.39|386.8|381.4|386.8|381.4|386.79|381.39|2
1642027250000|2022-01-12 22:40:50|386.79|381.39|386.81|381.41|386.84|381.44|386.79|381.39|7
1642027260000|2022-01-12 22:41:00|386.82|381.42|386.8|381.4|386.82|381.42|386.8|381.4|4
1642027270000|2022-01-12 22:41:10|386.79|381.39|386.78|381.38|386.79|381.39|386.77|381.37|4
1642027280000|2022-01-12 22:41:20|386.79|381.39|386.79|381.39|386.8|381.4|386.74|381.34|7
1642027290000|2022-01-12 22:41:30|386.81|381.41|386.76|381.36|386.81|381.41|386.76|381.36|6
1642027300000|2022-01-12 22:41:40|386.78|381.38|386.78|381.38|386.78|381.38|386.78|381.38|1
1642027310000|2022-01-12 22:41:50|386.79|381.39|386.76|381.36|386.79|381.39|386.76|381.36|4
1642027320000|2022-01-12 22:42:00|386.75|381.35|386.76|381.36|386.78|381.38|386.74|381.34|12
1642027330000|2022-01-12 22:42:10|386.75|381.35|386.76|381.36|386.8|381.4|386.75|381.35|9
1642027340000|2022-01-12 22:42:20|386.77|381.37|386.79|381.39|386.8|381.4|386.77|381.37|7
1642027360000|2022-01-12 22:42:40|386.78|381.38|386.8|381.4|386.81|381.41|386.78|381.38|9
1642027370000|2022-01-12 22:42:50|386.79|381.39|386.8|381.4|386.81|381.41|386.79|381.39|4
1642027380000|2022-01-12 22:43:00|386.84|381.44|386.8|381.4|386.84|381.44|386.8|381.4|2
1642027390000|2022-01-12 22:43:10|386.79|381.39|386.72|381.32|386.79|381.39|386.72|381.32|5
1642027400000|2022-01-12 22:43:20|386.71|381.31|386.54|381.14|386.71|381.31|386.54|381.14|15
1642027410000|2022-01-12 22:43:30|386.51|381.11|386.5|381.1|386.51|381.11|386.45|381.05|8
1642027420000|2022-01-12 22:43:40|386.48|381.08|386.47|381.07|386.48|381.08|386.46|381.06|4
1642027430000|2022-01-12 22:43:50|386.44|381.04|386.48|381.08|386.48|381.08|386.43|381.03|7
1642027440000|2022-01-12 22:44:00|386.46|381.06|386.45|381.05|386.48|381.08|386.43|381.03|7
1642027450000|2022-01-12 22:44:10|386.44|381.04|386.44|381.04|386.45|381.05|386.44|381.04|7
1642027460000|2022-01-12 22:44:20|386.45|381.05|386.35|380.95|386.45|381.05|386.31|380.91|12
1642027470000|2022-01-12 22:44:30|386.38|380.98|386.36|380.96|386.38|380.98|386.27|380.87|20
1642027480000|2022-01-12 22:44:40|386.35|380.95|386.36|380.96|386.39|380.99|386.33|380.93|14
1642027490000|2022-01-12 22:44:50|386.34|380.94|386.34|380.94|386.38|380.98|386.32|380.92|14
1642027500000|2022-01-12 22:45:00|386.37|380.97|386.36|380.96|386.37|380.97|386.32|380.92|13
1642027510000|2022-01-12 22:45:10|386.32|380.92|386.34|380.94|386.37|380.97|386.29|380.89|20
1642027520000|2022-01-12 22:45:20|386.31|380.91|386.34|380.94|386.35|380.95|386.3|380.9|11
1642027530000|2022-01-12 22:45:30|386.35|380.95|386.24|380.84|386.35|380.95|386.24|380.84|10
1642027540000|2022-01-12 22:45:40|386.23|380.83|386.24|380.84|386.25|380.85|386.17|380.77|16
1642027550000|2022-01-12 22:45:50|386.23|380.83|386.24|380.84|386.25|380.85|386.17|380.77|12
1642027560000|2022-01-12 22:46:00|386.23|380.83|386.2|380.8|386.27|380.87|386.19|380.79|19
1642027570000|2022-01-12 22:46:10|386.19|380.79|386.16|380.76|386.2|380.8|386.14|380.74|11
1642027580000|2022-01-12 22:46:20|386.17|380.77|386.16|380.76|386.17|380.77|386.14|380.74|4
1642027590000|2022-01-12 22:46:30|386.15|380.75|386.13|380.73|386.15|380.75|386.11|380.71|8
1642027600000|2022-01-12 22:46:40|386.14|380.74|386.12|380.72|386.14|380.74|386.1|380.7|4
1642027610000|2022-01-12 22:46:50|386.11|380.71|386.07|380.67|386.14|380.74|386.03|380.63|6
1642027620000|2022-01-12 22:47:00|386.06|380.66|386.07|380.67|386.09|380.69|386.04|380.64|4
1642027630000|2022-01-12 22:47:10|386.08|380.68|386.11|380.71|386.11|380.71|386.05|380.65|9
1642027650000|2022-01-12 22:47:30|386.13|380.73|386.14|380.74|386.15|380.75|386.13|380.73|3
1642027660000|2022-01-12 22:47:40|386.15|380.75|386.15|380.75|386.15|380.75|386.15|380.75|1
1642027670000|2022-01-12 22:47:50|386.16|380.76|386.17|380.77|386.17|380.77|386.16|380.76|4
1642027680000|2022-01-12 22:48:00|386.18|380.78|386.17|380.77|386.21|380.81|386.17|380.77|7
1642027690000|2022-01-12 22:48:10|386.18|380.78|386.16|380.76|386.19|380.79|386.16|380.76|5
1642027700000|2022-01-12 22:48:20|386.15|380.75|386.18|380.78|386.18|380.78|386.14|380.74|3
1642027710000|2022-01-12 22:48:30|386.19|380.79|386.17|380.77|386.19|380.79|386.13|380.73|13
1642027720000|2022-01-12 22:48:40|386.18|380.78|386.16|380.76|386.18|380.78|386.16|380.76|2
1642027740000|2022-01-12 22:49:00|386.2|380.8|386.2|380.8|386.23|380.83|386.2|380.8|3
1642027750000|2022-01-12 22:49:10|386.21|380.81|386.18|380.78|386.22|380.82|386.18|380.78|4
1642027760000|2022-01-12 22:49:20|386.19|380.79|386.18|380.78|386.2|380.8|386.18|380.78|6
1642027770000|2022-01-12 22:49:30|386.17|380.77|386.16|380.76|386.17|380.77|386.14|380.74|6
1642027780000|2022-01-12 22:49:40|386.17|380.77|386.16|380.76|386.19|380.79|386.16|380.76|6
1642027790000|2022-01-12 22:49:50|386.15|380.75|386.16|380.76|386.16|380.76|386.15|380.75|2
1642027800000|2022-01-12 22:50:00|386.14|380.74|386.12|380.72|386.15|380.75|386.09|380.69|19
1642027810000|2022-01-12 22:50:10|386.13|380.73|386.11|380.71|386.13|380.73|386.1|380.7|11
1642027820000|2022-01-12 22:50:20|386.13|380.73|386|380.6|386.13|380.73|386|380.6|9
1642027830000|2022-01-12 22:50:30|385.98|380.58|385.99|380.59|386|380.6|385.93|380.53|13
1642027840000|2022-01-12 22:50:40|385.98|380.58|386.03|380.63|386.04|380.64|385.97|380.57|13
1642027850000|2022-01-12 22:50:50|386.01|380.61|385.99|380.59|386.01|380.61|385.99|380.59|3
1642027860000|2022-01-12 22:51:00|386.02|380.62|386|380.6|386.04|380.64|385.99|380.59|8
1642027870000|2022-01-12 22:51:10|385.99|380.59|385.96|380.56|386.03|380.63|385.9|380.5|20
1642027880000|2022-01-12 22:51:20|386.02|380.62|385.99|380.59|386.02|380.62|385.95|380.55|13
1642027890000|2022-01-12 22:51:30|386|380.6|385.97|380.57|386.02|380.62|385.96|380.56|9
1642027900000|2022-01-12 22:51:40|385.98|380.58|386.06|380.66|386.06|380.66|385.98|380.58|9
1642027910000|2022-01-12 22:51:50|386.03|380.63|386.03|380.63|386.06|380.66|386.03|380.63|11
1642027920000|2022-01-12 22:52:00|386.02|380.62|385.98|380.58|386.04|380.64|385.98|380.58|14
1642027930000|2022-01-12 22:52:10|385.99|380.59|385.99|380.59|386.03|380.63|385.98|380.58|13
1642027940000|2022-01-12 22:52:20|386.01|380.61|385.99|380.59|386.01|380.61|385.99|380.59|8
1642027950000|2022-01-12 22:52:30|386.02|380.62|385.96|380.56|386.03|380.63|385.95|380.55|13
1642027960000|2022-01-12 22:52:40|385.97|380.57|385.91|380.51|386.04|380.64|385.91|380.51|12
1642027970000|2022-01-12 22:52:50|385.9|380.5|385.95|380.55|385.98|380.58|385.9|380.5|16
1642027980000|2022-01-12 22:53:00|385.94|380.54|385.93|380.53|385.94|380.54|385.92|380.52|7
1642027990000|2022-01-12 22:53:10|385.94|380.54|385.89|380.49|385.94|380.54|385.89|380.49|12
1642028000000|2022-01-12 22:53:20|385.86|380.46|385.9|380.5|385.92|380.52|385.86|380.46|13
1642028010000|2022-01-12 22:53:30|385.92|380.52|385.91|380.51|385.92|380.52|385.9|380.5|7
1642028020000|2022-01-12 22:53:40|385.93|380.53|385.9|380.5|385.94|380.54|385.9|380.5|17
1642028030000|2022-01-12 22:53:50|385.92|380.52|385.88|380.48|385.92|380.52|385.88|380.48|4
1642028040000|2022-01-12 22:54:00|385.91|380.51|385.81|380.41|385.95|380.55|385.81|380.41|13
1642028050000|2022-01-12 22:54:10|385.79|380.39|385.78|380.38|385.82|380.42|385.78|380.38|5
1642028060000|2022-01-12 22:54:20|385.8|380.4|385.66|380.26|385.8|380.4|385.6|380.2|15
1642028070000|2022-01-12 22:54:30|385.67|380.27|385.65|380.25|385.68|380.28|385.64|380.24|12
1642028080000|2022-01-12 22:54:40|385.63|380.23|385.64|380.24|385.64|380.24|385.63|380.23|4
1642028090000|2022-01-12 22:54:50|385.65|380.25|385.69|380.29|385.72|380.32|385.65|380.25|9
1642028100000|2022-01-12 22:55:00|385.68|380.28|385.68|380.28|385.72|380.32|385.59|380.19|15
1642028110000|2022-01-12 22:55:10|385.64|380.24|385.74|380.34|385.77|380.37|385.64|380.24|9
1642028120000|2022-01-12 22:55:20|385.72|380.32|385.71|380.31|385.74|380.34|385.69|380.29|12
1642028130000|2022-01-12 22:55:30|385.7|380.3|385.67|380.27|385.72|380.32|385.64|380.24|16
1642028140000|2022-01-12 22:55:40|385.69|380.29|385.62|380.22|385.69|380.29|385.58|380.18|20
1642028150000|2022-01-12 22:55:50|385.61|380.21|385.65|380.25|385.65|380.25|385.57|380.17|17
1642028160000|2022-01-12 22:56:00|385.63|380.23|385.65|380.25|385.66|380.26|385.63|380.23|9
1642028170000|2022-01-12 22:56:10|385.66|380.26|385.66|380.26|385.67|380.27|385.66|380.26|3
1642028180000|2022-01-12 22:56:20|385.67|380.27|385.8|380.4|385.8|380.4|385.58|380.18|16
1642028190000|2022-01-12 22:56:30|385.79|380.39|385.79|380.39|385.83|380.43|385.71|380.31|12
1642028200000|2022-01-12 22:56:40|385.8|380.4|385.8|380.4|385.8|380.4|385.8|380.4|1
1642028220000|2022-01-12 22:57:00|385.82|380.42|385.83|380.43|385.83|380.43|385.77|380.37|6
1642028230000|2022-01-12 22:57:10|385.81|380.41|385.82|380.42|385.83|380.43|385.8|380.4|5
1642028240000|2022-01-12 22:57:20|385.83|380.43|385.81|380.41|385.83|380.43|385.81|380.41|3
1642028250000|2022-01-12 22:57:30|385.78|380.38|385.82|380.42|385.83|380.43|385.78|380.38|6
1642028260000|2022-01-12 22:57:40|385.83|380.43|385.82|380.42|385.84|380.44|385.82|380.42|3
1642028270000|2022-01-12 22:57:50|385.85|380.45|385.82|380.42|385.85|380.45|385.81|380.41|8
1642028280000|2022-01-12 22:58:00|385.81|380.41|385.78|380.38|385.85|380.45|385.77|380.37|12
1642028290000|2022-01-12 22:58:10|385.79|380.39|385.81|380.41|385.81|380.41|385.78|380.38|9
1642028300000|2022-01-12 22:58:20|385.8|380.4|385.79|380.39|385.81|380.41|385.79|380.39|3
1642028310000|2022-01-12 22:58:30|385.81|380.41|385.76|380.36|385.82|380.42|385.76|380.36|12
1642028320000|2022-01-12 22:58:40|385.79|380.39|385.81|380.41|385.82|380.42|385.75|380.35|11
1642028330000|2022-01-12 22:58:50|385.82|380.42|385.8|380.4|385.83|380.43|385.8|380.4|8
1642028340000|2022-01-12 22:59:00|385.82|380.42|385.81|380.41|385.82|380.42|385.8|380.4|3
1642028350000|2022-01-12 22:59:10|385.8|380.4|385.81|380.41|385.82|380.42|385.78|380.38|6
1642028360000|2022-01-12 22:59:20|385.8|380.4|385.84|380.44|385.84|380.44|385.78|380.38|11
1642028370000|2022-01-12 22:59:30|385.8|380.4|385.81|380.41|385.81|380.41|385.8|380.4|2
1642028380000|2022-01-12 22:59:40|385.8|380.4|385.81|380.41|385.81|380.41|385.8|380.4|4
1642028390000|2022-01-12 22:59:50|385.8|380.4|385.8|380.4|385.81|380.41|385.79|380.39|5
1642028400000|2022-01-12 23:00:00|385.78|380.38|385.77|380.37|385.8|380.4|385.71|380.31|12
1642028410000|2022-01-12 23:00:10|385.76|380.36|385.9|380.5|385.91|380.51|385.75|380.35|23
1642028420000|2022-01-12 23:00:20|385.88|380.48|385.79|380.39|385.91|380.51|385.79|380.39|15
1642028430000|2022-01-12 23:00:30|385.78|380.38|385.83|380.43|385.83|380.43|385.71|380.31|19
1642028440000|2022-01-12 23:00:40|385.81|380.41|385.96|380.56|385.96|380.56|385.79|380.39|22
1642028450000|2022-01-12 23:00:50|385.97|380.57|385.91|380.51|385.97|380.57|385.84|380.44|18
1642028460000|2022-01-12 23:01:00|385.87|380.47|385.84|380.44|385.88|380.48|385.82|380.42|13
1642028470000|2022-01-12 23:01:10|385.85|380.45|385.92|380.52|385.92|380.52|385.85|380.45|12
1642028480000|2022-01-12 23:01:20|385.93|380.53|385.99|380.59|385.99|380.59|385.93|380.53|4
1642028490000|2022-01-12 23:01:30|385.96|380.56|385.92|380.52|385.96|380.56|385.92|380.52|4
1642028500000|2022-01-12 23:01:40|385.91|380.51|385.91|380.51|385.92|380.52|385.91|380.51|5
1642028510000|2022-01-12 23:01:50|385.92|380.52|385.83|380.43|385.92|380.52|385.82|380.42|12
1642028520000|2022-01-12 23:02:00|385.84|380.44|385.83|380.43|385.89|380.49|385.79|380.39|24
1642028530000|2022-01-12 23:02:10|385.82|380.42|385.65|380.25|385.82|380.42|385.65|380.25|21
1642028540000|2022-01-12 23:02:20|385.67|380.27|385.65|380.25|385.67|380.27|385.62|380.22|15
1642028550000|2022-01-12 23:02:30|385.63|380.23|385.64|380.24|385.76|380.36|385.59|380.19|15
1642028560000|2022-01-12 23:02:40|385.66|380.26|385.68|380.28|385.72|380.32|385.66|380.26|11
1642028580000|2022-01-12 23:03:00|385.71|380.31|385.72|380.32|385.75|380.35|385.68|380.28|15
1642028590000|2022-01-12 23:03:10|385.69|380.29|385.67|380.27|385.69|380.29|385.64|380.24|16
1642028600000|2022-01-12 23:03:20|385.69|380.29|385.69|380.29|385.69|380.29|385.68|380.28|3
1642028610000|2022-01-12 23:03:30|385.68|380.28|385.47|380.07|385.68|380.28|385.47|380.07|13
1642028620000|2022-01-12 23:03:40|385.48|380.08|385.52|380.12|385.56|380.16|385.48|380.08|15
1642028630000|2022-01-12 23:03:50|385.53|380.13|385.5|380.1|385.53|380.13|385.49|380.09|8
1642028640000|2022-01-12 23:04:00|385.53|380.13|385.52|380.12|385.54|380.14|385.49|380.09|5
1642028650000|2022-01-12 23:04:10|385.55|380.15|385.53|380.13|385.55|380.15|385.51|380.11|8
1642028660000|2022-01-12 23:04:20|385.51|380.11|385.55|380.15|385.55|380.15|385.51|380.11|5
1642028670000|2022-01-12 23:04:30|385.52|380.12|385.5|380.1|385.53|380.13|385.47|380.07|12
1642028680000|2022-01-12 23:04:40|385.52|380.12|385.49|380.09|385.52|380.12|385.49|380.09|4
1642028690000|2022-01-12 23:04:50|385.52|380.12|385.5|380.1|385.53|380.13|385.49|380.09|11
1642028700000|2022-01-12 23:05:00|385.51|380.11|385.5|380.1|385.53|380.13|385.48|380.08|11
1642028710000|2022-01-12 23:05:10|385.49|380.09|385.66|380.26|385.66|380.26|385.49|380.09|11
1642028720000|2022-01-12 23:05:20|385.68|380.28|385.49|380.09|385.68|380.28|385.48|380.08|19
1642028730000|2022-01-12 23:05:30|385.51|380.11|385.7|380.3|385.72|380.32|385.49|380.09|27
1642028740000|2022-01-12 23:05:40|385.67|380.27|385.61|380.21|385.67|380.27|385.61|380.21|7
1642028750000|2022-01-12 23:05:50|385.63|380.23|385.63|380.23|385.66|380.26|385.63|380.23|6
1642028760000|2022-01-12 23:06:00|385.64|380.24|385.56|380.16|385.78|380.38|385.54|380.14|28
1642028770000|2022-01-12 23:06:10|385.58|380.18|385.7|380.3|385.7|380.3|385.58|380.18|13
1642028780000|2022-01-12 23:06:20|385.69|380.29|385.59|380.19|385.7|380.3|385.58|380.18|16
1642028790000|2022-01-12 23:06:30|385.58|380.18|385.59|380.19|385.6|380.2|385.54|380.14|9
1642028800000|2022-01-12 23:06:40|385.6|380.2|385.62|380.22|385.64|380.24|385.59|380.19|15
1642028810000|2022-01-12 23:06:50|385.61|380.21|385.6|380.2|385.62|380.22|385.59|380.19|7
1642028820000|2022-01-12 23:07:00|385.62|380.22|385.56|380.16|385.62|380.22|385.49|380.09|16
1642028830000|2022-01-12 23:07:10|385.57|380.17|385.68|380.28|385.7|380.3|385.57|380.17|19
1642028840000|2022-01-12 23:07:20|385.66|380.26|385.63|380.23|385.67|380.27|385.59|380.19|15
1642028850000|2022-01-12 23:07:30|385.64|380.24|385.7|380.3|385.7|380.3|385.62|380.22|13
1642028870000|2022-01-12 23:07:50|385.65|380.25|385.69|380.29|385.7|380.3|385.64|380.24|4
1642028880000|2022-01-12 23:08:00|385.7|380.3|385.72|380.32|385.72|380.32|385.59|380.19|19
1642028890000|2022-01-12 23:08:10|385.64|380.24|385.7|380.3|385.7|380.3|385.57|380.17|18
1642028900000|2022-01-12 23:08:20|385.69|380.29|385.61|380.21|385.69|380.29|385.6|380.2|14
1642028910000|2022-01-12 23:08:30|385.62|380.22|385.66|380.26|385.68|380.28|385.62|380.22|10
1642028920000|2022-01-12 23:08:40|385.64|380.24|385.59|380.19|385.64|380.24|385.53|380.13|15
1642028930000|2022-01-12 23:08:50|385.58|380.18|385.63|380.23|385.65|380.25|385.55|380.15|12
1642028940000|2022-01-12 23:09:00|385.61|380.21|385.67|380.27|385.67|380.27|385.61|380.21|3
1642028960000|2022-01-12 23:09:20|385.69|380.29|385.77|380.37|385.79|380.39|385.68|380.28|15
1642028970000|2022-01-12 23:09:30|385.78|380.38|385.67|380.27|385.78|380.38|385.67|380.27|17
1642028980000|2022-01-12 23:09:40|385.64|380.24|385.75|380.35|385.78|380.38|385.64|380.24|23
1642028990000|2022-01-12 23:09:50|385.8|380.4|385.84|380.44|385.85|380.45|385.8|380.4|15
1642029000000|2022-01-12 23:10:00|385.85|380.45|385.83|380.43|385.85|380.45|385.83|380.43|6
1642029010000|2022-01-12 23:10:10|385.84|380.44|385.85|380.45|385.86|380.46|385.84|380.44|8
1642029020000|2022-01-12 23:10:20|385.91|380.51|385.85|380.45|385.92|380.52|385.85|380.45|8
1642029030000|2022-01-12 23:10:30|385.86|380.46|385.88|380.48|385.9|380.5|385.86|380.46|11
1642029040000|2022-01-12 23:10:40|385.87|380.47|385.93|380.53|385.93|380.53|385.84|380.44|13
1642029050000|2022-01-12 23:10:50|385.94|380.54|385.87|380.47|385.94|380.54|385.83|380.43|22
1642029060000|2022-01-12 23:11:00|385.84|380.44|385.85|380.45|385.87|380.47|385.83|380.43|8
1642029070000|2022-01-12 23:11:10|385.86|380.46|385.87|380.47|385.88|380.48|385.84|380.44|14
1642029080000|2022-01-12 23:11:20|385.88|380.48|385.81|380.41|385.88|380.48|385.77|380.37|18
1642029090000|2022-01-12 23:11:30|385.78|380.38|385.82|380.42|385.86|380.46|385.78|380.38|8
1642029100000|2022-01-12 23:11:40|385.81|380.41|385.85|380.45|385.85|380.45|385.81|380.41|10
1642029110000|2022-01-12 23:11:50|385.84|380.44|385.83|380.43|385.86|380.46|385.81|380.41|28
1642029120000|2022-01-12 23:12:00|385.84|380.44|385.83|380.43|385.87|380.47|385.83|380.43|12
1642029130000|2022-01-12 23:12:10|385.84|380.44|385.84|380.44|385.84|380.44|385.83|380.43|3
1642029140000|2022-01-12 23:12:20|385.82|380.42|385.78|380.38|385.84|380.44|385.78|380.38|7
1642029150000|2022-01-12 23:12:30|385.79|380.39|385.8|380.4|385.82|380.42|385.79|380.39|9
1642029160000|2022-01-12 23:12:40|385.79|380.39|385.81|380.41|385.81|380.41|385.74|380.34|21
1642029170000|2022-01-12 23:12:50|385.79|380.39|385.76|380.36|385.8|380.4|385.76|380.36|8
1642029180000|2022-01-12 23:13:00|385.77|380.37|385.81|380.41|385.82|380.42|385.67|380.27|23
1642029190000|2022-01-12 23:13:10|385.75|380.35|385.81|380.41|385.82|380.42|385.74|380.34|20
1642029200000|2022-01-12 23:13:20|385.82|380.42|385.78|380.38|385.82|380.42|385.75|380.35|18
1642029210000|2022-01-12 23:13:30|385.77|380.37|385.81|380.41|385.81|380.41|385.77|380.37|22
1642029220000|2022-01-12 23:13:40|385.8|380.4|385.74|380.34|385.8|380.4|385.74|380.34|22
1642029230000|2022-01-12 23:13:50|385.77|380.37|385.81|380.41|385.81|380.41|385.77|380.37|8
1642029240000|2022-01-12 23:14:00|385.79|380.39|385.76|380.36|385.84|380.44|385.74|380.34|22
1642029250000|2022-01-12 23:14:10|385.77|380.37|385.75|380.35|385.79|380.39|385.74|380.34|14
1642029260000|2022-01-12 23:14:20|385.74|380.34|385.82|380.42|385.83|380.43|385.73|380.33|12
1642029270000|2022-01-12 23:14:30|385.83|380.43|385.79|380.39|385.83|380.43|385.67|380.27|14
1642029280000|2022-01-12 23:14:40|385.77|380.37|385.75|380.35|385.81|380.41|385.73|380.33|6
1642029290000|2022-01-12 23:14:50|385.74|380.34|385.73|380.33|385.77|380.37|385.73|380.33|5
1642029300000|2022-01-12 23:15:00|385.76|380.36|385.72|380.32|385.77|380.37|385.67|380.27|20
1642029310000|2022-01-12 23:15:10|385.73|380.33|385.9|380.5|385.9|380.5|385.71|380.31|15
1642029320000|2022-01-12 23:15:20|385.88|380.48|385.91|380.51|385.91|380.51|385.87|380.47|4
1642029330000|2022-01-12 23:15:30|385.87|380.47|385.88|380.48|385.88|380.48|385.87|380.47|2
1642029340000|2022-01-12 23:15:40|385.9|380.5|385.95|380.55|385.95|380.55|385.88|380.48|8
1642029350000|2022-01-12 23:15:50|385.9|380.5|385.9|380.5|385.9|380.5|385.9|380.5|1
1642029360000|2022-01-12 23:16:00|385.92|380.52|385.92|380.52|385.94|380.54|385.91|380.51|11
1642029370000|2022-01-12 23:16:10|385.94|380.54|385.91|380.51|385.96|380.56|385.91|380.51|7
1642029380000|2022-01-12 23:16:20|385.92|380.52|385.91|380.51|385.99|380.59|385.87|380.47|16
1642029390000|2022-01-12 23:16:30|385.92|380.52|386.01|380.61|386.01|380.61|385.88|380.48|15
1642029400000|2022-01-12 23:16:40|386.02|380.62|385.97|380.57|386.02|380.62|385.95|380.55|15
1642029410000|2022-01-12 23:16:50|385.95|380.55|385.9|380.5|385.97|380.57|385.89|380.49|17
1642029420000|2022-01-12 23:17:00|385.92|380.52|385.95|380.55|386.04|380.64|385.92|380.52|5
1642029430000|2022-01-12 23:17:10|385.96|380.56|385.98|380.58|385.98|380.58|385.89|380.49|11
1642029440000|2022-01-12 23:17:20|386|380.6|385.97|380.57|386|380.6|385.93|380.53|9
1642029450000|2022-01-12 23:17:30|385.98|380.58|385.98|380.58|385.98|380.58|385.9|380.5|7
1642029460000|2022-01-12 23:17:40|385.99|380.59|385.95|380.55|386|380.6|385.95|380.55|5
1642029470000|2022-01-12 23:17:50|385.96|380.56|386.01|380.61|386.01|380.61|385.95|380.55|7
1642029480000|2022-01-12 23:18:00|386|380.6|385.98|380.58|386.01|380.61|385.98|380.58|4
1642029490000|2022-01-12 23:18:10|385.92|380.52|385.89|380.49|385.93|380.53|385.89|380.49|10
1642029500000|2022-01-12 23:18:20|385.96|380.56|385.96|380.56|385.99|380.59|385.96|380.56|6
1642029510000|2022-01-12 23:18:30|385.97|380.57|385.93|380.53|385.97|380.57|385.93|380.53|4
1642029520000|2022-01-12 23:18:40|385.91|380.51|385.97|380.57|385.97|380.57|385.91|380.51|4
1642029530000|2022-01-12 23:18:50|385.96|380.56|385.95|380.55|385.96|380.56|385.94|380.54|3
1642029540000|2022-01-12 23:19:00|385.97|380.57|385.94|380.54|385.98|380.58|385.88|380.48|9
1642029550000|2022-01-12 23:19:10|385.93|380.53|385.95|380.55|385.95|380.55|385.93|380.53|5
1642029560000|2022-01-12 23:19:20|385.89|380.49|385.93|380.53|385.94|380.54|385.88|380.48|8
1642029570000|2022-01-12 23:19:30|385.97|380.57|385.95|380.55|385.97|380.57|385.95|380.55|3
1642029580000|2022-01-12 23:19:40|385.91|380.51|385.9|380.5|385.91|380.51|385.84|380.44|13
1642029590000|2022-01-12 23:19:50|385.87|380.47|385.91|380.51|385.93|380.53|385.87|380.47|10
1642029600000|2022-01-12 23:20:00|385.85|380.45|386.03|380.63|386.03|380.63|385.85|380.45|12
1642029610000|2022-01-12 23:20:10|386.05|380.65|385.99|380.59|386.05|380.65|385.99|380.59|11
1642029620000|2022-01-12 23:20:20|385.98|380.58|386|380.6|386.02|380.62|385.98|380.58|5
1642029630000|2022-01-12 23:20:30|385.99|380.59|386.01|380.61|386.07|380.67|385.98|380.58|16
1642029640000|2022-01-12 23:20:40|386.02|380.62|386.06|380.66|386.07|380.67|386.02|380.62|7
1642029650000|2022-01-12 23:20:50|386.07|380.67|386.08|380.68|386.1|380.7|386.07|380.67|6
1642029660000|2022-01-12 23:21:00|386.09|380.69|386.05|380.65|386.09|380.69|386.03|380.63|6
1642029670000|2022-01-12 23:21:10|386.06|380.66|386.09|380.69|386.1|380.7|386.06|380.66|10
1642029680000|2022-01-12 23:21:20|386.11|380.71|386.1|380.7|386.12|380.72|386.1|380.7|3
1642029690000|2022-01-12 23:21:30|386.08|380.68|386.11|380.71|386.11|380.71|386.06|380.66|9
1642029700000|2022-01-12 23:21:40|386.1|380.7|386.1|380.7|386.11|380.71|386.09|380.69|9
1642029710000|2022-01-12 23:21:50|386.11|380.71|386.21|380.81|386.21|380.81|386.11|380.71|5
1642029720000|2022-01-12 23:22:00|386.2|380.8|386.17|380.77|386.2|380.8|386.15|380.75|11
1642029730000|2022-01-12 23:22:10|386.16|380.76|386.19|380.79|386.19|380.79|386.07|380.67|13
1642029740000|2022-01-12 23:22:20|386.2|380.8|386.35|380.95|386.38|380.98|386.2|380.8|16
1642029750000|2022-01-12 23:22:30|386.36|380.96|386.3|380.9|386.36|380.96|386.27|380.87|18
1642029760000|2022-01-12 23:22:40|386.37|380.97|386.35|380.95|386.37|380.97|386.32|380.92|18
1642029770000|2022-01-12 23:22:50|386.36|380.96|386.34|380.94|386.38|380.98|386.32|380.92|15
1642029780000|2022-01-12 23:23:00|386.35|380.95|386.36|380.96|386.37|380.97|386.35|380.95|9
1642029790000|2022-01-12 23:23:10|386.37|380.97|386.36|380.96|386.37|380.97|386.34|380.94|9
1642029800000|2022-01-12 23:23:20|386.35|380.95|386.35|380.95|386.37|380.97|386.35|380.95|5
1642029810000|2022-01-12 23:23:30|386.36|380.96|386.35|380.95|386.36|380.96|386.31|380.91|11
1642029820000|2022-01-12 23:23:40|386.37|380.97|386.38|380.98|386.39|380.99|386.36|380.96|8
1642029830000|2022-01-12 23:23:50|386.39|380.99|386.37|380.97|386.39|380.99|386.37|380.97|9
1642029840000|2022-01-12 23:24:00|386.36|380.96|386.33|380.93|386.37|380.97|386.31|380.91|20
1642029850000|2022-01-12 23:24:10|386.36|380.96|386.35|380.95|386.36|380.96|386.34|380.94|13
1642029860000|2022-01-12 23:24:20|386.34|380.94|386.46|381.06|386.5|381.1|386.34|380.94|22
1642029870000|2022-01-12 23:24:30|386.47|381.07|386.43|381.03|386.47|381.07|386.42|381.02|17
1642029880000|2022-01-12 23:24:40|386.42|381.02|386.49|381.09|386.5|381.1|386.42|381.02|12
1642029890000|2022-01-12 23:24:50|386.5|381.1|386.43|381.03|386.5|381.1|386.42|381.02|11
1642029900000|2022-01-12 23:25:00|386.41|381.01|386.39|380.99|386.41|381.01|386.34|380.94|18
1642029910000|2022-01-12 23:25:10|386.37|380.97|386.42|381.02|386.48|381.08|386.37|380.97|15
1642029920000|2022-01-12 23:25:20|386.43|381.03|386.41|381.01|386.43|381.03|386.39|380.99|13
1642029930000|2022-01-12 23:25:30|386.4|381|386.48|381.08|386.48|381.08|386.38|380.98|15
1642029940000|2022-01-12 23:25:40|386.47|381.07|386.43|381.03|386.47|381.07|386.38|380.98|19
1642029950000|2022-01-12 23:25:50|386.42|381.02|386.4|381|386.44|381.04|386.37|380.97|23
1642029960000|2022-01-12 23:26:00|386.39|380.99|386.33|380.93|386.4|381|386.33|380.93|9
1642029970000|2022-01-12 23:26:10|386.35|380.95|386.33|380.93|386.36|380.96|386.32|380.92|10
1642029980000|2022-01-12 23:26:20|386.31|380.91|386.41|381.01|386.41|381.01|386.31|380.91|18
1642029990000|2022-01-12 23:26:30|386.37|380.97|386.37|380.97|386.39|380.99|386.34|380.94|12
1642030000000|2022-01-12 23:26:40|386.36|380.96|386.36|380.96|386.37|380.97|386.32|380.92|18
1642030010000|2022-01-12 23:26:50|386.34|380.94|386.36|380.96|386.4|381|386.3|380.9|16
1642030020000|2022-01-12 23:27:00|386.37|380.97|386.31|380.91|386.37|380.97|386.31|380.91|14
1642030030000|2022-01-12 23:27:10|386.26|380.86|386.32|380.92|386.32|380.92|386.25|380.85|19
1642030040000|2022-01-12 23:27:20|386.29|380.89|385.98|380.58|386.3|380.9|385.96|380.56|25
1642030050000|2022-01-12 23:27:30|385.99|380.59|386.12|380.72|386.15|380.75|385.99|380.59|20
1642030060000|2022-01-12 23:27:40|386.11|380.71|386.11|380.71|386.15|380.75|386.08|380.68|14
1642030070000|2022-01-12 23:27:50|386.1|380.7|386.08|380.68|386.11|380.71|386.07|380.67|13
1642030080000|2022-01-12 23:28:00|386.09|380.69|386.18|380.78|386.19|380.79|386.09|380.69|14
1642030090000|2022-01-12 23:28:10|386.17|380.77|386.17|380.77|386.19|380.79|386.17|380.77|5
1642030100000|2022-01-12 23:28:20|386.16|380.76|386.12|380.72|386.16|380.76|386.12|380.72|3
1642030110000|2022-01-12 23:28:30|386.11|380.71|386.07|380.67|386.11|380.71|386.05|380.65|6
1642030120000|2022-01-12 23:28:40|386.08|380.68|386.06|380.66|386.08|380.68|386.05|380.65|6
1642030130000|2022-01-12 23:28:50|386.07|380.67|386.11|380.71|386.17|380.77|386.07|380.67|29
1642030140000|2022-01-12 23:29:00|386.1|380.7|385.98|380.58|386.1|380.7|385.98|380.58|27
1642030150000|2022-01-12 23:29:10|385.99|380.59|385.98|380.58|386|380.6|385.97|380.57|5
1642030160000|2022-01-12 23:29:20|385.99|380.59|385.95|380.55|385.99|380.59|385.9|380.5|15
1642030170000|2022-01-12 23:29:30|385.93|380.53|386.05|380.65|386.05|380.65|385.92|380.52|11
1642030180000|2022-01-12 23:29:40|386.07|380.67|386|380.6|386.07|380.67|385.98|380.58|11
1642030190000|2022-01-12 23:29:50|386.01|380.61|386.01|380.61|386.03|380.63|386.01|380.61|6
1642030200000|2022-01-12 23:30:00|386.02|380.62|386.09|380.69|386.12|380.72|386.02|380.62|13
1642030210000|2022-01-12 23:30:10|386.08|380.68|386.1|380.7|386.14|380.74|386.08|380.68|21
1642030220000|2022-01-12 23:30:20|386.09|380.69|386.09|380.69|386.11|380.71|386.06|380.66|17
1642030230000|2022-01-12 23:30:30|386.1|380.7|386.1|380.7|386.1|380.7|386.08|380.68|9
1642030240000|2022-01-12 23:30:40|386.11|380.71|386.11|380.71|386.11|380.71|386.11|380.71|1
1642030250000|2022-01-12 23:30:50|386.12|380.72|386.14|380.74|386.14|380.74|386.12|380.72|3
1642030260000|2022-01-12 23:31:00|386.15|380.75|386.15|380.75|386.15|380.75|386.13|380.73|7
1642030270000|2022-01-12 23:31:10|386.16|380.76|386.29|380.89|386.3|380.9|386.16|380.76|6
1642030280000|2022-01-12 23:31:20|386.28|380.88|386.31|380.91|386.32|380.92|386.26|380.86|14
1642030290000|2022-01-12 23:31:30|386.3|380.9|386.36|380.96|386.42|381.02|386.3|380.9|15
1642030300000|2022-01-12 23:31:40|386.34|380.94|386.35|380.95|386.38|380.98|386.34|380.94|6
1642030310000|2022-01-12 23:31:50|386.44|381.04|386.45|381.05|386.47|381.07|386.43|381.03|6
1642030320000|2022-01-12 23:32:00|386.46|381.06|386.51|381.11|386.51|381.11|386.45|381.05|11
1642030330000|2022-01-12 23:32:10|386.56|381.16|386.53|381.13|386.56|381.16|386.5|381.1|11
1642030340000|2022-01-12 23:32:20|386.52|381.12|386.54|381.14|386.58|381.18|386.49|381.09|14
1642030350000|2022-01-12 23:32:30|386.53|381.13|386.51|381.11|386.56|381.16|386.51|381.11|15
1642030360000|2022-01-12 23:32:40|386.52|381.12|386.52|381.12|386.52|381.12|386.52|381.12|1
1642030370000|2022-01-12 23:32:50|386.54|381.14|386.54|381.14|386.54|381.14|386.5|381.1|7
1642030380000|2022-01-12 23:33:00|386.51|381.11|386.54|381.14|386.54|381.14|386.51|381.11|3
1642030390000|2022-01-12 23:33:10|386.53|381.13|386.52|381.12|386.54|381.14|386.51|381.11|10
1642030400000|2022-01-12 23:33:20|386.54|381.14|386.59|381.19|386.59|381.19|386.51|381.11|21
1642030410000|2022-01-12 23:33:30|386.6|381.2|386.57|381.17|386.64|381.24|386.56|381.16|20
1642030420000|2022-01-12 23:33:40|386.59|381.19|386.55|381.15|386.6|381.2|386.54|381.14|16
1642030430000|2022-01-12 23:33:50|386.56|381.16|386.61|381.21|386.61|381.21|386.54|381.14|16
1642030440000|2022-01-12 23:34:00|386.59|381.19|386.61|381.21|386.61|381.21|386.59|381.19|5
1642030450000|2022-01-12 23:34:10|386.62|381.22|386.64|381.24|386.65|381.25|386.61|381.21|12
1642030460000|2022-01-12 23:34:20|386.65|381.25|386.65|381.25|386.65|381.25|386.63|381.23|9
1642030470000|2022-01-12 23:34:30|386.64|381.24|386.61|381.21|386.65|381.25|386.61|381.21|6
1642030480000|2022-01-12 23:34:40|386.63|381.23|386.65|381.25|386.66|381.26|386.59|381.19|6
1642030490000|2022-01-12 23:34:50|386.64|381.24|386.61|381.21|386.64|381.24|386.61|381.21|2
1642030500000|2022-01-12 23:35:00|386.6|381.2|386.57|381.17|386.6|381.2|386.57|381.17|5
1642030510000|2022-01-12 23:35:10|386.64|381.24|386.6|381.2|386.67|381.27|386.57|381.17|16
1642030520000|2022-01-12 23:35:20|386.61|381.21|386.59|381.19|386.64|381.24|386.57|381.17|9
1642030530000|2022-01-12 23:35:30|386.6|381.2|386.65|381.25|386.65|381.25|386.59|381.19|10
1642030540000|2022-01-12 23:35:40|386.68|381.28|386.81|381.41|386.81|381.41|386.68|381.28|15
1642030550000|2022-01-12 23:35:50|386.82|381.42|386.83|381.43|386.84|381.44|386.78|381.38|20
1642030560000|2022-01-12 23:36:00|386.84|381.44|386.83|381.43|386.85|381.45|386.79|381.39|15
1642030570000|2022-01-12 23:36:10|386.82|381.42|386.9|381.5|386.9|381.5|386.81|381.41|10
1642030580000|2022-01-12 23:36:20|386.89|381.49|386.89|381.49|386.89|381.49|386.87|381.47|8
1642030590000|2022-01-12 23:36:30|386.88|381.48|386.8|381.4|386.88|381.48|386.73|381.33|15
1642030600000|2022-01-12 23:36:40|386.76|381.36|386.83|381.43|386.86|381.46|386.76|381.36|21
1642030610000|2022-01-12 23:36:50|386.82|381.42|386.84|381.44|386.86|381.46|386.81|381.41|17
1642030620000|2022-01-12 23:37:00|386.85|381.45|386.85|381.45|386.85|381.45|386.82|381.42|6
1642030630000|2022-01-12 23:37:10|386.84|381.44|386.86|381.46|386.86|381.46|386.83|381.43|7
1642030640000|2022-01-12 23:37:20|386.85|381.45|386.85|381.45|386.89|381.49|386.85|381.45|12
1642030650000|2022-01-12 23:37:30|386.86|381.46|386.86|381.46|386.88|381.48|386.85|381.45|14
1642030660000|2022-01-12 23:37:40|386.87|381.47|386.9|381.5|386.91|381.51|386.86|381.46|13
1642030670000|2022-01-12 23:37:50|386.89|381.49|386.92|381.52|386.92|381.52|386.89|381.49|7
1642030680000|2022-01-12 23:38:00|386.9|381.5|386.94|381.54|386.94|381.54|386.83|381.43|22
1642030690000|2022-01-12 23:38:10|386.93|381.53|386.91|381.51|386.94|381.54|386.82|381.42|17
1642030700000|2022-01-12 23:38:20|386.86|381.46|386.88|381.48|386.94|381.54|386.85|381.45|10
1642030710000|2022-01-12 23:38:30|386.87|381.47|386.83|381.43|386.88|381.48|386.83|381.43|8
1642030720000|2022-01-12 23:38:40|386.82|381.42|386.81|381.41|386.88|381.48|386.74|381.34|11
1642030730000|2022-01-12 23:38:50|386.8|381.4|386.83|381.43|386.95|381.55|386.76|381.36|12
1642030740000|2022-01-12 23:39:00|386.82|381.42|386.8|381.4|386.83|381.43|386.79|381.39|12
1642030750000|2022-01-12 23:39:10|386.79|381.39|386.82|381.42|386.83|381.43|386.78|381.38|7
1642030760000|2022-01-12 23:39:20|386.84|381.44|386.8|381.4|386.84|381.44|386.76|381.36|14
1642030770000|2022-01-12 23:39:30|386.78|381.38|386.81|381.41|386.83|381.43|386.76|381.36|19
1642030780000|2022-01-12 23:39:40|386.8|381.4|386.73|381.33|386.83|381.43|386.7|381.3|18
1642030790000|2022-01-12 23:39:50|386.69|381.29|386.64|381.24|386.73|381.33|386.64|381.24|19
1642030800000|2022-01-12 23:40:00|386.65|381.25|386.64|381.24|386.68|381.28|386.58|381.18|18
1642030810000|2022-01-12 23:40:10|386.61|381.21|386.67|381.27|386.67|381.27|386.6|381.2|11
1642030820000|2022-01-12 23:40:20|386.68|381.28|386.66|381.26|386.69|381.29|386.66|381.26|8
1642030830000|2022-01-12 23:40:30|386.68|381.28|386.66|381.26|386.68|381.28|386.66|381.26|5
1642030840000|2022-01-12 23:40:40|386.65|381.25|386.7|381.3|386.74|381.34|386.65|381.25|14
1642030850000|2022-01-12 23:40:50|386.69|381.29|386.69|381.29|386.69|381.29|386.66|381.26|6
1642030860000|2022-01-12 23:41:00|386.65|381.25|386.63|381.23|386.67|381.27|386.56|381.16|17
1642030870000|2022-01-12 23:41:10|386.64|381.24|386.63|381.23|386.65|381.25|386.62|381.22|5
1642030880000|2022-01-12 23:41:20|386.62|381.22|386.64|381.24|386.64|381.24|386.6|381.2|8
1642030890000|2022-01-12 23:41:30|386.63|381.23|386.61|381.21|386.65|381.25|386.61|381.21|7
1642030900000|2022-01-12 23:41:40|386.62|381.22|386.6|381.2|386.62|381.22|386.6|381.2|3
1642030910000|2022-01-12 23:41:50|386.61|381.21|386.62|381.22|386.63|381.23|386.61|381.21|6
1642030920000|2022-01-12 23:42:00|386.61|381.21|386.62|381.22|386.62|381.22|386.6|381.2|4
1642030930000|2022-01-12 23:42:10|386.6|381.2|386.62|381.22|386.62|381.22|386.6|381.2|2
1642030940000|2022-01-12 23:42:20|386.63|381.23|386.63|381.23|386.64|381.24|386.63|381.23|3
1642030950000|2022-01-12 23:42:30|386.61|381.21|386.58|381.18|386.61|381.21|386.58|381.18|2
1642030960000|2022-01-12 23:42:40|386.6|381.2|386.61|381.21|386.62|381.22|386.58|381.18|10
1642030970000|2022-01-12 23:42:50|386.62|381.22|386.61|381.21|386.62|381.22|386.6|381.2|3
1642030980000|2022-01-12 23:43:00|386.6|381.2|386.6|381.2|386.63|381.23|386.6|381.2|13
1642030990000|2022-01-12 23:43:10|386.61|381.21|386.62|381.22|386.62|381.22|386.6|381.2|8
1642031000000|2022-01-12 23:43:20|386.63|381.23|386.62|381.22|386.64|381.24|386.61|381.21|9
1642031010000|2022-01-12 23:43:30|386.61|381.21|386.61|381.21|386.63|381.23|386.61|381.21|5
1642031020000|2022-01-12 23:43:40|386.62|381.22|386.63|381.23|386.64|381.24|386.6|381.2|9
1642031030000|2022-01-12 23:43:50|386.61|381.21|386.6|381.2|386.63|381.23|386.6|381.2|12
1642031040000|2022-01-12 23:44:00|386.61|381.21|386.66|381.26|386.66|381.26|386.6|381.2|10
1642031050000|2022-01-12 23:44:10|386.67|381.27|386.67|381.27|386.67|381.27|386.65|381.25|6
1642031070000|2022-01-12 23:44:30|386.66|381.26|386.66|381.26|386.67|381.27|386.65|381.25|16
1642031080000|2022-01-12 23:44:40|386.67|381.27|386.66|381.26|386.67|381.27|386.66|381.26|4
1642031090000|2022-01-12 23:44:50|386.67|381.27|386.67|381.27|386.67|381.27|386.66|381.26|7
1642031100000|2022-01-12 23:45:00|386.66|381.26|386.64|381.24|386.67|381.27|386.63|381.23|7
1642031110000|2022-01-12 23:45:10|386.63|381.23|386.62|381.22|386.72|381.32|386.58|381.18|15
1642031120000|2022-01-12 23:45:20|386.57|381.17|386.62|381.22|386.64|381.24|386.57|381.17|10
1642031130000|2022-01-12 23:45:30|386.63|381.23|386.65|381.25|386.65|381.25|386.62|381.22|8
1642031140000|2022-01-12 23:45:40|386.64|381.24|386.59|381.19|386.64|381.24|386.59|381.19|6
1642031150000|2022-01-12 23:45:50|386.58|381.18|386.56|381.16|386.58|381.18|386.53|381.13|16
1642031160000|2022-01-12 23:46:00|386.57|381.17|386.61|381.21|386.68|381.28|386.56|381.16|22
1642031170000|2022-01-12 23:46:10|386.62|381.22|386.65|381.25|386.68|381.28|386.55|381.15|19
1642031180000|2022-01-12 23:46:20|386.64|381.24|386.63|381.23|386.64|381.24|386.56|381.16|13
1642031190000|2022-01-12 23:46:30|386.61|381.21|386.52|381.12|386.64|381.24|386.52|381.12|14
1642031200000|2022-01-12 23:46:40|386.54|381.14|386.58|381.18|386.59|381.19|386.53|381.13|12
1642031210000|2022-01-12 23:46:50|386.62|381.22|386.66|381.26|386.72|381.32|386.62|381.22|13
1642031220000|2022-01-12 23:47:00|386.64|381.24|386.62|381.22|386.65|381.25|386.55|381.15|21
1642031230000|2022-01-12 23:47:10|386.63|381.23|386.69|381.29|386.7|381.3|386.63|381.23|5
1642031240000|2022-01-12 23:47:20|386.68|381.28|386.71|381.31|386.71|381.31|386.68|381.28|5
1642031250000|2022-01-12 23:47:30|386.7|381.3|386.72|381.32|386.74|381.34|386.69|381.29|7
1642031260000|2022-01-12 23:47:40|386.73|381.33|386.73|381.33|386.74|381.34|386.71|381.31|11
1642031270000|2022-01-12 23:47:50|386.72|381.32|386.74|381.34|386.74|381.34|386.72|381.32|5
1642031280000|2022-01-12 23:48:00|386.73|381.33|386.74|381.34|386.74|381.34|386.73|381.33|2
1642031290000|2022-01-12 23:48:10|386.73|381.33|386.75|381.35|386.75|381.35|386.73|381.33|2
1642031300000|2022-01-12 23:48:20|386.73|381.33|386.75|381.35|386.79|381.39|386.72|381.32|12
1642031310000|2022-01-12 23:48:30|386.76|381.36|386.75|381.35|386.76|381.36|386.75|381.35|2
1642031320000|2022-01-12 23:48:40|386.74|381.34|386.75|381.35|386.76|381.36|386.73|381.33|8
1642031330000|2022-01-12 23:48:50|386.76|381.36|386.76|381.36|386.76|381.36|386.74|381.34|11
1642031340000|2022-01-12 23:49:00|386.77|381.37|386.76|381.36|386.77|381.37|386.76|381.36|4
1642031350000|2022-01-12 23:49:10|386.77|381.37|386.75|381.35|386.77|381.37|386.74|381.34|6
1642031360000|2022-01-12 23:49:20|386.79|381.39|386.76|381.36|386.79|381.39|386.75|381.35|4
1642031370000|2022-01-12 23:49:30|386.74|381.34|386.68|381.28|386.75|381.35|386.66|381.26|17
1642031380000|2022-01-12 23:49:40|386.67|381.27|386.62|381.22|386.71|381.31|386.62|381.22|15
1642031390000|2022-01-12 23:49:50|386.59|381.19|386.6|381.2|386.7|381.3|386.55|381.15|14
1642031400000|2022-01-12 23:50:00|386.54|381.14|386.52|381.12|386.54|381.14|386.47|381.07|17
1642031410000|2022-01-12 23:50:10|386.51|381.11|386.49|381.09|386.51|381.11|386.46|381.06|9
1642031420000|2022-01-12 23:50:20|386.51|381.11|386.32|380.92|386.51|381.11|386.3|380.9|17
1642031430000|2022-01-12 23:50:30|386.33|380.93|386.3|380.9|386.35|380.95|386.3|380.9|8
1642031440000|2022-01-12 23:50:40|386.31|380.91|386.34|380.94|386.35|380.95|386.28|380.88|17
1642031450000|2022-01-12 23:50:50|386.42|381.02|386.4|381|386.42|381.02|386.37|380.97|8
1642031460000|2022-01-12 23:51:00|386.41|381.01|386.48|381.08|386.53|381.13|386.41|381.01|6
1642031470000|2022-01-12 23:51:10|386.47|381.07|386.5|381.1|386.55|381.15|386.46|381.06|14
1642031480000|2022-01-12 23:51:20|386.48|381.08|386.53|381.13|386.53|381.13|386.48|381.08|8
1642031490000|2022-01-12 23:51:30|386.51|381.11|386.48|381.08|386.51|381.11|386.39|380.99|7
1642031500000|2022-01-12 23:51:40|386.41|381.01|386.41|381.01|386.42|381.02|386.41|381.01|3
1642031510000|2022-01-12 23:51:50|386.31|380.91|386.27|380.87|386.36|380.96|386.26|380.86|16
1642031520000|2022-01-12 23:52:00|386.26|380.86|386.27|380.87|386.35|380.95|386.26|380.86|8
1642031530000|2022-01-12 23:52:10|386.29|380.89|386.38|380.98|386.39|380.99|386.29|380.89|14
1642031540000|2022-01-12 23:52:20|386.25|380.85|386.39|380.99|386.42|381.02|386.25|380.85|15
1642031550000|2022-01-12 23:52:30|386.38|380.98|386.29|380.89|386.38|380.98|386.26|380.86|15
1642031560000|2022-01-12 23:52:40|386.3|380.9|386.26|380.86|386.3|380.9|386.25|380.85|20
1642031570000|2022-01-12 23:52:50|386.27|380.87|386.33|380.93|386.38|380.98|386.27|380.87|14
1642031580000|2022-01-12 23:53:00|386.34|380.94|386.28|380.88|386.39|380.99|386.24|380.84|22
1642031590000|2022-01-12 23:53:10|386.27|380.87|386.25|380.85|386.34|380.94|386.25|380.85|15
1642031600000|2022-01-12 23:53:20|386.26|380.86|386.26|380.86|386.29|380.89|386.25|380.85|14
1642031610000|2022-01-12 23:53:30|386.25|380.85|386.19|380.79|386.25|380.85|386.15|380.75|12
1642031620000|2022-01-12 23:53:40|386.2|380.8|386.2|380.8|386.25|380.85|386.18|380.78|14
1642031630000|2022-01-12 23:53:50|386.18|380.78|386.29|380.89|386.3|380.9|386.16|380.76|13
1642031640000|2022-01-12 23:54:00|386.22|380.82|386.21|380.81|386.29|380.89|386.17|380.77|17
1642031650000|2022-01-12 23:54:10|386.28|380.88|386.13|380.73|386.28|380.88|386.1|380.7|11
1642031660000|2022-01-12 23:54:20|386.14|380.74|386.24|380.84|386.25|380.85|386.14|380.74|9
1642031670000|2022-01-12 23:54:30|386.23|380.83|386.26|380.86|386.3|380.9|386.22|380.82|13
1642031680000|2022-01-12 23:54:40|386.25|380.85|386.25|380.85|386.29|380.89|386.23|380.83|9
1642031690000|2022-01-12 23:54:50|386.24|380.84|386.23|380.83|386.24|380.84|386.23|380.83|2
1642031700000|2022-01-12 23:55:00|386.26|380.86|386.23|380.83|386.26|380.86|386.22|380.82|8
1642031710000|2022-01-12 23:55:10|386.22|380.82|386.33|380.93|386.33|380.93|386.22|380.82|12
1642031720000|2022-01-12 23:55:20|386.32|380.92|386.37|380.97|386.37|380.97|386.28|380.88|13
1642031730000|2022-01-12 23:55:30|386.38|380.98|386.39|380.99|386.42|381.02|386.37|380.97|5
1642031740000|2022-01-12 23:55:40|386.35|380.95|386.38|380.98|386.4|381|386.34|380.94|10
1642031750000|2022-01-12 23:55:50|386.39|380.99|386.4|381|386.42|381.02|386.39|380.99|12
1642031760000|2022-01-12 23:56:00|386.39|380.99|386.38|380.98|386.39|380.99|386.35|380.95|7
1642031770000|2022-01-12 23:56:10|386.37|380.97|386.36|380.96|386.38|380.98|386.35|380.95|8
1642031780000|2022-01-12 23:56:20|386.35|380.95|386.41|381.01|386.5|381.1|386.35|380.95|9
1642031790000|2022-01-12 23:56:30|386.42|381.02|386.36|380.96|386.49|381.09|386.36|380.96|6
1642031800000|2022-01-12 23:56:40|386.42|381.02|386.44|381.04|386.48|381.08|386.42|381.02|9
1642031810000|2022-01-12 23:56:50|386.43|381.03|386.45|381.05|386.46|381.06|386.42|381.02|8
1642031820000|2022-01-12 23:57:00|386.51|381.11|386.46|381.06|386.51|381.11|386.43|381.03|10
1642031830000|2022-01-12 23:57:10|386.47|381.07|386.45|381.05|386.49|381.09|386.42|381.02|13
1642031840000|2022-01-12 23:57:20|386.47|381.07|386.48|381.08|386.48|381.08|386.47|381.07|2
1642031850000|2022-01-12 23:57:30|386.47|381.07|386.48|381.08|386.48|381.08|386.47|381.07|4
1642031860000|2022-01-12 23:57:40|386.5|381.1|386.48|381.08|386.55|381.15|386.47|381.07|12
1642031870000|2022-01-12 23:57:50|386.47|381.07|386.41|381.01|386.48|381.08|386.4|381|8
1642031880000|2022-01-12 23:58:00|386.39|380.99|386.36|380.96|386.39|380.99|386.34|380.94|11
1642031890000|2022-01-12 23:58:10|386.32|380.92|386.37|380.97|386.41|381.01|386.3|380.9|14
1642031900000|2022-01-12 23:58:20|386.36|380.96|386.41|381.01|386.48|381.08|386.36|380.96|11
1642031910000|2022-01-12 23:58:30|386.42|381.02|386.47|381.07|386.52|381.12|386.42|381.02|12
1642031920000|2022-01-12 23:58:40|386.48|381.08|386.45|381.05|386.52|381.12|386.44|381.04|12
1642031930000|2022-01-12 23:58:50|386.44|381.04|386.44|381.04|386.47|381.07|386.44|381.04|7
1642031940000|2022-01-12 23:59:00|386.45|381.05|386.38|380.98|386.45|381.05|386.37|380.97|9
1642031950000|2022-01-12 23:59:10|386.39|380.99|386.37|380.97|386.4|381|386.37|380.97|9
1642031960000|2022-01-12 23:59:20|386.38|380.98|386.4|381|386.43|381.03|386.38|380.98|13
1642031970000|2022-01-12 23:59:30|386.39|380.99|386.43|381.03|386.43|381.03|386.39|380.99|14
1642031980000|2022-01-12 23:59:40|386.45|381.05|386.51|381.11|386.53|381.13|386.42|381.02|16
1642031990000|2022-01-12 23:59:50|386.52|381.12|386.56|381.16|386.64|381.24|386.52|381.12|19
1642032000000|2022-01-13 00:00:00|386.55|381.15|386.6|381.2|386.65|381.25|386.55|381.15|16
1642032010000|2022-01-13 00:00:10|386.61|381.21|386.61|381.21|386.69|381.29|386.59|381.19|16
1642032020000|2022-01-13 00:00:20|386.57|381.17|386.57|381.17|386.61|381.21|386.52|381.12|14
1642032030000|2022-01-13 00:00:30|386.58|381.18|386.67|381.27|386.69|381.29|386.58|381.18|17
1642032040000|2022-01-13 00:00:40|386.66|381.26|386.61|381.21|386.69|381.29|386.61|381.21|17
1642032050000|2022-01-13 00:00:50|386.6|381.2|386.62|381.22|386.63|381.23|386.6|381.2|8
1642032060000|2022-01-13 00:01:00|386.61|381.21|386.57|381.17|386.63|381.23|386.54|381.14|16
1642032070000|2022-01-13 00:01:10|386.58|381.18|386.83|381.43|386.87|381.47|386.58|381.18|25
1642032080000|2022-01-13 00:01:20|386.9|381.5|387.12|381.72|387.12|381.72|386.9|381.5|14
1642032090000|2022-01-13 00:01:30|387.18|381.78|387.1|381.7|387.21|381.81|387.08|381.68|20
1642032100000|2022-01-13 00:01:40|387.08|381.68|387.11|381.71|387.11|381.71|387.07|381.67|16
1642032110000|2022-01-13 00:01:50|387.08|381.68|387.06|381.66|387.08|381.68|387.03|381.63|9
1642032120000|2022-01-13 00:02:00|387.04|381.64|387.07|381.67|387.07|381.67|387.03|381.63|7
1642032130000|2022-01-13 00:02:10|387.06|381.66|387.04|381.64|387.07|381.67|387.04|381.64|6
1642032140000|2022-01-13 00:02:20|387.05|381.65|387.09|381.69|387.09|381.69|387.04|381.64|7
1642032150000|2022-01-13 00:02:30|387.1|381.7|387.2|381.8|387.2|381.8|387.08|381.68|13
1642032160000|2022-01-13 00:02:40|387.19|381.79|387.36|381.96|387.42|382.02|387.18|381.78|20
1642032170000|2022-01-13 00:02:50|387.43|382.03|387.4|382|387.47|382.07|387.37|381.97|24
1642032180000|2022-01-13 00:03:00|387.41|382.01|387.48|382.08|387.48|382.08|387.39|381.99|22
1642032190000|2022-01-13 00:03:10|387.49|382.09|387.58|382.18|387.58|382.18|387.49|382.09|13
1642032200000|2022-01-13 00:03:20|387.59|382.19|387.62|382.22|387.62|382.22|387.57|382.17|8
1642032210000|2022-01-13 00:03:30|387.63|382.23|387.85|382.45|387.87|382.47|387.63|382.23|18
1642032220000|2022-01-13 00:03:40|387.87|382.47|388|382.6|388.02|382.62|387.87|382.47|11
1642032230000|2022-01-13 00:03:50|387.98|382.58|387.87|382.47|387.99|382.59|387.87|382.47|12
1642032240000|2022-01-13 00:04:00|387.86|382.46|387.79|382.39|387.86|382.46|387.71|382.31|29
1642032250000|2022-01-13 00:04:10|387.81|382.41|387.82|382.42|387.82|382.42|387.78|382.38|14
1642032260000|2022-01-13 00:04:20|387.81|382.41|387.54|382.14|387.81|382.41|387.54|382.14|16
1642032270000|2022-01-13 00:04:30|387.57|382.17|387.6|382.2|387.69|382.29|387.57|382.17|20
1642032280000|2022-01-13 00:04:40|387.63|382.23|387.66|382.26|387.68|382.28|387.63|382.23|9
1642032290000|2022-01-13 00:04:50|387.65|382.25|387.65|382.25|387.73|382.33|387.65|382.25|18
1642032300000|2022-01-13 00:05:00|387.66|382.26|387.48|382.08|387.73|382.33|387.48|382.08|23
1642032310000|2022-01-13 00:05:10|387.5|382.1|387.52|382.12|387.55|382.15|387.46|382.06|21
1642032320000|2022-01-13 00:05:20|387.53|382.13|387.51|382.11|387.55|382.15|387.45|382.05|19
1642032330000|2022-01-13 00:05:30|387.49|382.09|387.46|382.06|387.49|382.09|387.38|381.98|10
1642032340000|2022-01-13 00:05:40|387.45|382.05|387.43|382.03|387.45|382.05|387.38|381.98|15
1642032350000|2022-01-13 00:05:50|387.44|382.04|387.41|382.01|387.48|382.08|387.38|381.98|19
1642032360000|2022-01-13 00:06:00|387.42|382.02|387.47|382.07|387.49|382.09|387.4|382|22
1642032370000|2022-01-13 00:06:10|387.49|382.09|387.45|382.05|387.53|382.13|387.42|382.02|21
1642032380000|2022-01-13 00:06:20|387.43|382.03|387.41|382.01|387.47|382.07|387.41|382.01|7
1642032390000|2022-01-13 00:06:30|387.42|382.02|387.42|382.02|387.43|382.03|387.41|382.01|8
1642032400000|2022-01-13 00:06:40|387.41|382.01|387.41|382.01|387.42|382.02|387.39|381.99|8
1642032410000|2022-01-13 00:06:50|387.42|382.02|387.48|382.08|387.48|382.08|387.41|382.01|12
1642032420000|2022-01-13 00:07:00|387.47|382.07|387.25|381.85|387.48|382.08|387.25|381.85|17
1642032430000|2022-01-13 00:07:10|387.24|381.84|387.18|381.78|387.3|381.9|387.18|381.78|15
1642032440000|2022-01-13 00:07:20|387.19|381.79|387.14|381.74|387.23|381.83|387.14|381.74|23
1642032450000|2022-01-13 00:07:30|387.15|381.75|387.27|381.87|387.28|381.88|387.14|381.74|23
1642032460000|2022-01-13 00:07:40|387.28|381.88|387.31|381.91|387.31|381.91|387.18|381.78|24
1642032470000|2022-01-13 00:07:50|387.32|381.92|387.34|381.94|387.37|381.97|387.32|381.92|11
1642032480000|2022-01-13 00:08:00|387.35|381.95|387.21|381.81|387.35|381.95|387.19|381.79|16
1642032490000|2022-01-13 00:08:10|387.24|381.84|387.29|381.89|387.29|381.89|387.18|381.78|22
1642032500000|2022-01-13 00:08:20|387.28|381.88|387.27|381.87|387.29|381.89|387.23|381.83|10
1642032510000|2022-01-13 00:08:30|387.29|381.89|387.29|381.89|387.29|381.89|387.29|381.89|1
1642032520000|2022-01-13 00:08:40|387.27|381.87|387.2|381.8|387.27|381.87|387.19|381.79|5
1642032530000|2022-01-13 00:08:50|387.16|381.76|387.1|381.7|387.18|381.78|387.02|381.62|18
1642032540000|2022-01-13 00:09:00|387.17|381.77|387.19|381.79|387.28|381.88|387.13|381.73|28
1642032550000|2022-01-13 00:09:10|387.17|381.77|387.19|381.79|387.3|381.9|387.16|381.76|24
1642032560000|2022-01-13 00:09:20|387.2|381.8|387.27|381.87|387.3|381.9|387.18|381.78|23
1642032570000|2022-01-13 00:09:30|387.26|381.86|387.23|381.83|387.28|381.88|387.22|381.82|22
1642032580000|2022-01-13 00:09:40|387.24|381.84|387.16|381.76|387.24|381.84|387.15|381.75|14
1642032590000|2022-01-13 00:09:50|387.15|381.75|386.98|381.58|387.17|381.77|386.97|381.57|21
1642032600000|2022-01-13 00:10:00|386.97|381.57|386.97|381.57|386.99|381.59|386.97|381.57|11
1642032610000|2022-01-13 00:10:10|386.92|381.52|386.87|381.47|386.92|381.52|386.87|381.47|16
1642032620000|2022-01-13 00:10:20|386.86|381.46|386.88|381.48|386.9|381.5|386.8|381.4|10
1642032630000|2022-01-13 00:10:30|386.89|381.49|386.9|381.5|386.91|381.51|386.88|381.48|12
1642032640000|2022-01-13 00:10:40|386.88|381.48|386.87|381.47|386.89|381.49|386.87|381.47|7
1642032650000|2022-01-13 00:10:50|386.85|381.45|386.69|381.29|386.87|381.47|386.69|381.29|12
1642032660000|2022-01-13 00:11:00|386.7|381.3|386.69|381.29|386.76|381.36|386.68|381.28|16
1642032670000|2022-01-13 00:11:10|386.7|381.3|386.76|381.36|386.76|381.36|386.68|381.28|16
1642032680000|2022-01-13 00:11:20|386.75|381.35|386.88|381.48|386.88|381.48|386.75|381.35|13
1642032690000|2022-01-13 00:11:30|386.87|381.47|386.85|381.45|386.93|381.53|386.78|381.38|25
1642032700000|2022-01-13 00:11:40|386.86|381.46|386.95|381.55|387|381.6|386.86|381.46|21
1642032710000|2022-01-13 00:11:50|386.94|381.54|386.91|381.51|386.94|381.54|386.91|381.51|2
1642032720000|2022-01-13 00:12:00|386.89|381.49|386.87|381.47|387.12|381.72|386.84|381.44|24
1642032730000|2022-01-13 00:12:10|386.89|381.49|387.09|381.69|387.13|381.73|386.85|381.45|28
1642032740000|2022-01-13 00:12:20|387.13|381.73|387.1|381.7|387.13|381.73|387.04|381.64|18
1642032750000|2022-01-13 00:12:30|387.09|381.69|387|381.6|387.09|381.69|386.98|381.58|22
1642032760000|2022-01-13 00:12:40|387.01|381.61|386.95|381.55|387.01|381.61|386.95|381.55|7
1642032770000|2022-01-13 00:12:50|386.92|381.52|386.87|381.47|386.95|381.55|386.82|381.42|18
1642032780000|2022-01-13 00:13:00|386.84|381.44|386.87|381.47|386.9|381.5|386.83|381.43|11
1642032790000|2022-01-13 00:13:10|386.84|381.44|386.81|381.41|386.88|381.48|386.76|381.36|20
1642032800000|2022-01-13 00:13:20|386.82|381.42|386.77|381.37|386.86|381.46|386.77|381.37|17
1642032810000|2022-01-13 00:13:30|386.76|381.36|386.76|381.36|386.76|381.36|386.75|381.35|3
1642032820000|2022-01-13 00:13:40|386.75|381.35|386.61|381.21|386.75|381.35|386.61|381.21|15
1642032830000|2022-01-13 00:13:50|386.66|381.26|386.61|381.21|386.66|381.26|386.54|381.14|19
1642032840000|2022-01-13 00:14:00|386.56|381.16|386.38|380.98|386.62|381.22|386.38|380.98|21
1642032850000|2022-01-13 00:14:10|386.35|380.95|386.43|381.03|386.49|381.09|386.31|380.91|28
1642032860000|2022-01-13 00:14:20|386.47|381.07|386.57|381.17|386.59|381.19|386.44|381.04|16
1642032870000|2022-01-13 00:14:30|386.56|381.16|386.7|381.3|386.7|381.3|386.56|381.16|15
1642032880000|2022-01-13 00:14:40|386.68|381.28|386.68|381.28|386.7|381.3|386.68|381.28|6
1642032890000|2022-01-13 00:14:50|386.66|381.26|386.71|381.31|386.73|381.33|386.59|381.19|18
1642032900000|2022-01-13 00:15:00|386.76|381.36|386.75|381.35|386.82|381.42|386.72|381.32|22
1642032910000|2022-01-13 00:15:10|386.76|381.36|386.77|381.37|386.78|381.38|386.75|381.35|9
1642032920000|2022-01-13 00:15:20|386.78|381.38|386.76|381.36|386.78|381.38|386.75|381.35|10
1642032930000|2022-01-13 00:15:30|386.74|381.34|386.73|381.33|386.74|381.34|386.67|381.27|10
1642032940000|2022-01-13 00:15:40|386.72|381.32|386.72|381.32|386.72|381.32|386.69|381.29|14
1642032950000|2022-01-13 00:15:50|386.71|381.31|386.76|381.36|386.81|381.41|386.66|381.26|17
1642032960000|2022-01-13 00:16:00|386.75|381.35|386.72|381.32|386.75|381.35|386.66|381.26|13
1642032970000|2022-01-13 00:16:10|386.71|381.31|386.78|381.38|386.82|381.42|386.71|381.31|16
1642032980000|2022-01-13 00:16:20|386.79|381.39|386.8|381.4|386.82|381.42|386.78|381.38|12
1642032990000|2022-01-13 00:16:30|386.79|381.39|386.57|381.17|386.79|381.39|386.55|381.15|21
1642033000000|2022-01-13 00:16:40|386.54|381.14|386.62|381.22|386.73|381.33|386.51|381.11|26
1642033010000|2022-01-13 00:16:50|386.61|381.21|386.54|381.14|386.64|381.24|386.54|381.14|16
1642033020000|2022-01-13 00:17:00|386.53|381.13|386.45|381.05|386.62|381.22|386.44|381.04|18
1642033030000|2022-01-13 00:17:10|386.46|381.06|386.62|381.22|386.65|381.25|386.46|381.06|23
1642033040000|2022-01-13 00:17:20|386.53|381.13|386.51|381.11|386.61|381.21|386.48|381.08|17
1642033050000|2022-01-13 00:17:30|386.52|381.12|386.53|381.13|386.59|381.19|386.51|381.11|12
1642033060000|2022-01-13 00:17:40|386.52|381.12|386.59|381.19|386.59|381.19|386.47|381.07|11
1642033070000|2022-01-13 00:17:50|386.58|381.18|386.36|380.96|386.58|381.18|386.36|380.96|17
1642033080000|2022-01-13 00:18:00|386.35|380.95|386.45|381.05|386.49|381.09|386.35|380.95|17
1642033090000|2022-01-13 00:18:10|386.44|381.04|386.53|381.13|386.55|381.15|386.42|381.02|7
1642033100000|2022-01-13 00:18:20|386.54|381.14|386.37|380.97|386.54|381.14|386.37|380.97|7
1642033110000|2022-01-13 00:18:30|386.36|380.96|386.42|381.02|386.44|381.04|386.35|380.95|13
1642033120000|2022-01-13 00:18:40|386.41|381.01|386.4|381|386.41|381.01|386.39|380.99|4
1642033130000|2022-01-13 00:18:50|386.39|380.99|386.43|381.03|386.43|381.03|386.39|380.99|8
1642033140000|2022-01-13 00:19:00|386.41|381.01|386.5|381.1|386.5|381.1|386.41|381.01|3
1642033150000|2022-01-13 00:19:10|386.51|381.11|386.41|381.01|386.52|381.12|386.39|380.99|5
1642033190000|2022-01-13 00:19:50|386.43|381.03|386.46|381.06|386.46|381.06|386.43|381.03|3
1642033200000|2022-01-13 00:20:00|386.47|381.07|386.46|381.06|386.52|381.12|386.45|381.05|9
1642033210000|2022-01-13 00:20:10|386.45|381.05|386.42|381.02|386.46|381.06|386.42|381.02|8
1642033220000|2022-01-13 00:20:20|386.44|381.04|386.42|381.02|386.44|381.04|386.42|381.02|3
1642033230000|2022-01-13 00:20:30|386.43|381.03|386.44|381.04|386.5|381.1|386.43|381.03|7
1642033240000|2022-01-13 00:20:40|386.45|381.05|386.47|381.07|386.55|381.15|386.45|381.05|15
1642033250000|2022-01-13 00:20:50|386.48|381.08|386.54|381.14|386.54|381.14|386.47|381.07|8
1642033260000|2022-01-13 00:21:00|386.55|381.15|386.55|381.15|386.65|381.25|386.54|381.14|17
1642033270000|2022-01-13 00:21:10|386.52|381.12|386.54|381.14|386.57|381.17|386.5|381.1|13
1642033280000|2022-01-13 00:21:20|386.53|381.13|386.56|381.16|386.56|381.16|386.52|381.12|7
1642033290000|2022-01-13 00:21:30|386.57|381.17|386.58|381.18|386.58|381.18|386.55|381.15|5
1642033300000|2022-01-13 00:21:40|386.57|381.17|386.57|381.17|386.58|381.18|386.56|381.16|9
1642033310000|2022-01-13 00:21:50|386.55|381.15|386.56|381.16|386.59|381.19|386.55|381.15|6
1642033320000|2022-01-13 00:22:00|386.55|381.15|386.6|381.2|386.6|381.2|386.55|381.15|10
1642033330000|2022-01-13 00:22:10|386.59|381.19|386.6|381.2|386.6|381.2|386.58|381.18|4
1642033340000|2022-01-13 00:22:20|386.59|381.19|386.61|381.21|386.62|381.22|386.57|381.17|7
1642033350000|2022-01-13 00:22:30|386.6|381.2|386.61|381.21|386.61|381.21|386.54|381.14|14
1642033360000|2022-01-13 00:22:40|386.62|381.22|386.65|381.25|386.67|381.27|386.61|381.21|8
1642033370000|2022-01-13 00:22:50|386.59|381.19|386.62|381.22|386.63|381.23|386.59|381.19|9
1642033380000|2022-01-13 00:23:00|386.64|381.24|386.66|381.26|386.67|381.27|386.63|381.23|9
1642033390000|2022-01-13 00:23:10|386.67|381.27|386.76|381.36|386.76|381.36|386.67|381.27|9
1642033400000|2022-01-13 00:23:20|386.75|381.35|386.5|381.1|386.76|381.36|386.49|381.09|16
1642033410000|2022-01-13 00:23:30|386.51|381.11|386.54|381.14|386.56|381.16|386.48|381.08|16
1642033420000|2022-01-13 00:23:40|386.55|381.15|386.62|381.22|386.75|381.35|386.55|381.15|27
1642033430000|2022-01-13 00:23:50|386.57|381.17|386.61|381.21|386.67|381.27|386.46|381.06|12
1642033440000|2022-01-13 00:24:00|386.6|381.2|386.59|381.19|386.71|381.31|386.55|381.15|25
1642033450000|2022-01-13 00:24:10|386.57|381.17|386.58|381.18|386.58|381.18|386.52|381.12|18
1642033460000|2022-01-13 00:24:20|386.57|381.17|386.53|381.13|386.58|381.18|386.51|381.11|11
1642033470000|2022-01-13 00:24:30|386.54|381.14|386.61|381.21|386.61|381.21|386.54|381.14|15
1642033480000|2022-01-13 00:24:40|386.62|381.22|386.59|381.19|386.64|381.24|386.59|381.19|12
1642033490000|2022-01-13 00:24:50|386.6|381.2|386.72|381.32|386.73|381.33|386.6|381.2|22
1642033500000|2022-01-13 00:25:00|386.81|381.41|386.75|381.35|386.81|381.41|386.69|381.29|15
1642033510000|2022-01-13 00:25:10|386.79|381.39|386.85|381.45|386.86|381.46|386.78|381.38|20
1642033520000|2022-01-13 00:25:20|386.79|381.39|386.79|381.39|386.84|381.44|386.79|381.39|8
1642033530000|2022-01-13 00:25:30|386.8|381.4|386.81|381.41|386.83|381.43|386.78|381.38|13
1642033540000|2022-01-13 00:25:40|386.86|381.46|386.88|381.48|386.92|381.52|386.85|381.45|21
1642033550000|2022-01-13 00:25:50|386.86|381.46|387|381.6|387.03|381.63|386.85|381.45|26
1642033560000|2022-01-13 00:26:00|387.05|381.65|386.94|381.54|387.05|381.65|386.92|381.52|22
1642033570000|2022-01-13 00:26:10|386.95|381.55|386.87|381.47|386.95|381.55|386.84|381.44|18
1642033580000|2022-01-13 00:26:20|386.84|381.44|386.86|381.46|386.88|381.48|386.84|381.44|15
1642033590000|2022-01-13 00:26:30|386.87|381.47|386.88|381.48|386.91|381.51|386.86|381.46|15
1642033600000|2022-01-13 00:26:40|386.86|381.46|386.91|381.51|386.91|381.51|386.86|381.46|11
1642033610000|2022-01-13 00:26:50|386.9|381.5|386.91|381.51|386.93|381.53|386.9|381.5|10
1642033620000|2022-01-13 00:27:00|386.93|381.53|386.91|381.51|386.93|381.53|386.87|381.47|18
1642033630000|2022-01-13 00:27:10|386.92|381.52|386.94|381.54|386.96|381.56|386.92|381.52|12
1642033640000|2022-01-13 00:27:20|386.95|381.55|386.95|381.55|386.95|381.55|386.94|381.54|11
1642033650000|2022-01-13 00:27:30|386.94|381.54|386.95|381.55|386.95|381.55|386.94|381.54|8
1642033660000|2022-01-13 00:27:40|386.94|381.54|386.94|381.54|386.94|381.54|386.94|381.54|1
1642033670000|2022-01-13 00:27:50|386.95|381.55|386.95|381.55|386.95|381.55|386.95|381.55|1
1642033680000|2022-01-13 00:28:00|386.94|381.54|386.86|381.46|386.95|381.55|386.86|381.46|13
1642033690000|2022-01-13 00:28:10|386.87|381.47|386.9|381.5|386.93|381.53|386.87|381.47|12
1642033700000|2022-01-13 00:28:20|386.92|381.52|386.93|381.53|386.98|381.58|386.9|381.5|22
1642033710000|2022-01-13 00:28:30|386.94|381.54|386.9|381.5|386.94|381.54|386.89|381.49|15
1642033720000|2022-01-13 00:28:40|386.91|381.51|386.85|381.45|386.92|381.52|386.83|381.43|22
1642033730000|2022-01-13 00:28:50|386.87|381.47|386.83|381.43|386.92|381.52|386.82|381.42|17
1642033740000|2022-01-13 00:29:00|386.86|381.46|386.83|381.43|386.86|381.46|386.73|381.33|20
1642033750000|2022-01-13 00:29:10|386.82|381.42|386.95|381.55|386.95|381.55|386.8|381.4|17
1642033760000|2022-01-13 00:29:20|386.94|381.54|386.88|381.48|386.95|381.55|386.82|381.42|21
1642033770000|2022-01-13 00:29:30|386.87|381.47|386.8|381.4|386.89|381.49|386.76|381.36|26
1642033780000|2022-01-13 00:29:40|386.81|381.41|386.84|381.44|386.84|381.44|386.79|381.39|12
1642033790000|2022-01-13 00:29:50|386.85|381.45|386.82|381.42|386.85|381.45|386.81|381.41|12
1642033800000|2022-01-13 00:30:00|386.83|381.43|386.81|381.41|386.83|381.43|386.74|381.34|16
1642033810000|2022-01-13 00:30:10|386.82|381.42|387.04|381.64|387.13|381.73|386.82|381.42|21
1642033820000|2022-01-13 00:30:20|386.97|381.57|386.94|381.54|386.97|381.57|386.9|381.5|17
1642033830000|2022-01-13 00:30:30|386.96|381.56|386.99|381.59|387|381.6|386.95|381.55|12
1642033840000|2022-01-13 00:30:40|387|381.6|386.9|381.5|387|381.6|386.9|381.5|14
1642033850000|2022-01-13 00:30:50|386.88|381.48|386.74|381.34|386.88|381.48|386.71|381.31|20
1642033860000|2022-01-13 00:31:00|386.73|381.33|386.49|381.09|386.73|381.33|386.43|381.03|24
1642033870000|2022-01-13 00:31:10|386.5|381.1|386.34|380.94|386.52|381.12|386.33|380.93|28
1642033880000|2022-01-13 00:31:20|386.33|380.93|386.39|380.99|386.41|381.01|386.33|380.93|21
1642033890000|2022-01-13 00:31:30|386.38|380.98|386.29|380.89|386.38|380.98|386.26|380.86|19
1642033900000|2022-01-13 00:31:40|386.28|380.88|386.21|380.81|386.28|380.88|386.18|380.78|14
1642033910000|2022-01-13 00:31:50|386.23|380.83|386.22|380.82|386.23|380.83|386.17|380.77|18
1642033920000|2022-01-13 00:32:00|386.21|380.81|386.16|380.76|386.24|380.84|386.16|380.76|27
1642033930000|2022-01-13 00:32:10|386.18|380.78|386.2|380.8|386.24|380.84|386.15|380.75|12
1642033940000|2022-01-13 00:32:20|386.21|380.81|386.21|380.81|386.21|380.81|386.2|380.8|5
1642033950000|2022-01-13 00:32:30|386.22|380.82|386.38|380.98|386.38|380.98|386.22|380.82|17
1642033960000|2022-01-13 00:32:40|386.37|380.97|386.3|380.9|386.37|380.97|386.3|380.9|13
1642033970000|2022-01-13 00:32:50|386.32|380.92|386.31|380.91|386.32|380.92|386.28|380.88|7
1642033980000|2022-01-13 00:33:00|386.32|380.92|386.32|380.92|386.34|380.94|386.31|380.91|7
1642033990000|2022-01-13 00:33:10|386.33|380.93|386.49|381.09|386.5|381.1|386.33|380.93|18
1642034000000|2022-01-13 00:33:20|386.48|381.08|386.48|381.08|386.49|381.09|386.46|381.06|18
1642034010000|2022-01-13 00:33:30|386.47|381.07|386.41|381.01|386.48|381.08|386.41|381.01|9
1642034020000|2022-01-13 00:33:40|386.42|381.02|386.46|381.06|386.46|381.06|386.42|381.02|7
1642034030000|2022-01-13 00:33:50|386.47|381.07|386.49|381.09|386.49|381.09|386.46|381.06|11
1642034040000|2022-01-13 00:34:00|386.48|381.08|386.51|381.11|386.52|381.12|386.48|381.08|14
1642034050000|2022-01-13 00:34:10|386.5|381.1|386.59|381.19|386.59|381.19|386.49|381.09|7
1642034060000|2022-01-13 00:34:20|386.58|381.18|386.76|381.36|386.77|381.37|386.58|381.18|15
1642034070000|2022-01-13 00:34:30|386.77|381.37|386.81|381.41|386.82|381.42|386.75|381.35|11
1642034080000|2022-01-13 00:34:40|386.8|381.4|386.9|381.5|386.91|381.51|386.8|381.4|22
1642034090000|2022-01-13 00:34:50|386.91|381.51|387.06|381.66|387.07|381.67|386.91|381.51|18
1642034100000|2022-01-13 00:35:00|387.1|381.7|387.36|381.96|387.39|381.99|387.1|381.7|31
1642034110000|2022-01-13 00:35:10|387.4|382|387.41|382.01|387.49|382.09|387.35|381.95|28
1642034120000|2022-01-13 00:35:20|387.42|382.02|387.42|382.02|387.45|382.05|387.36|381.96|23
1642034130000|2022-01-13 00:35:30|387.41|382.01|387.52|382.12|387.52|382.12|387.41|382.01|15
1642034140000|2022-01-13 00:35:40|387.5|382.1|387.3|381.9|387.54|382.14|387.28|381.88|27
1642034150000|2022-01-13 00:35:50|387.31|381.91|387.27|381.87|387.33|381.93|387.27|381.87|18
1642034160000|2022-01-13 00:36:00|387.24|381.84|387.18|381.78|387.24|381.84|387.18|381.78|19
1642034170000|2022-01-13 00:36:10|387.17|381.77|387.16|381.76|387.21|381.81|387.14|381.74|13
1642034180000|2022-01-13 00:36:20|387.17|381.77|387.23|381.83|387.24|381.84|387.17|381.77|7
1642034190000|2022-01-13 00:36:30|387.22|381.82|387.28|381.88|387.28|381.88|387.22|381.82|9
1642034200000|2022-01-13 00:36:40|387.29|381.89|387.22|381.82|387.29|381.89|387.21|381.81|13
1642034210000|2022-01-13 00:36:50|387.24|381.84|387.29|381.89|387.29|381.89|387.24|381.84|10
1642034220000|2022-01-13 00:37:00|387.3|381.9|387.3|381.9|387.32|381.92|387.29|381.89|8
1642034230000|2022-01-13 00:37:10|387.31|381.91|387.31|381.91|387.31|381.91|387.31|381.91|1
1642034240000|2022-01-13 00:37:20|387.32|381.92|387.34|381.94|387.34|381.94|387.29|381.89|11
1642034250000|2022-01-13 00:37:30|387.33|381.93|387.3|381.9|387.33|381.93|387.29|381.89|9
1642034260000|2022-01-13 00:37:40|387.29|381.89|387.3|381.9|387.31|381.91|387.29|381.89|10
1642034270000|2022-01-13 00:37:50|387.31|381.91|387.27|381.87|387.31|381.91|387.26|381.86|7
1642034280000|2022-01-13 00:38:00|387.28|381.88|387.47|382.07|387.48|382.08|387.28|381.88|13
1642034290000|2022-01-13 00:38:10|387.45|382.05|387.38|381.98|387.46|382.06|387.37|381.97|15
1642034300000|2022-01-13 00:38:20|387.39|381.99|387.41|382.01|387.41|382.01|387.39|381.99|6
1642034310000|2022-01-13 00:38:30|387.42|382.02|387.41|382.01|387.42|382.02|387.41|382.01|6
1642034320000|2022-01-13 00:38:40|387.42|382.02|387.41|382.01|387.42|382.02|387.38|381.98|10
1642034330000|2022-01-13 00:38:50|387.4|382|387.4|382|387.41|382.01|387.4|382|3
1642034340000|2022-01-13 00:39:00|387.42|382.02|387.31|381.91|387.42|382.02|387.29|381.89|15
1642034350000|2022-01-13 00:39:10|387.29|381.89|387.3|381.9|387.32|381.92|387.29|381.89|11
1642034360000|2022-01-13 00:39:20|387.32|381.92|387.3|381.9|387.32|381.92|387.28|381.88|14
1642034370000|2022-01-13 00:39:30|387.29|381.89|387.35|381.95|387.36|381.96|387.27|381.87|13
1642034380000|2022-01-13 00:39:40|387.36|381.96|387.26|381.86|387.36|381.96|387.26|381.86|15
1642034390000|2022-01-13 00:39:50|387.28|381.88|387.17|381.77|387.29|381.89|387.16|381.76|15
1642034400000|2022-01-13 00:40:00|387.19|381.79|387.27|381.87|387.29|381.89|387.19|381.79|10
1642034410000|2022-01-13 00:40:10|387.28|381.88|387.23|381.83|387.28|381.88|387.22|381.82|9
1642034420000|2022-01-13 00:40:20|387.22|381.82|387.36|381.96|387.38|381.98|387.22|381.82|24
1642034430000|2022-01-13 00:40:30|387.31|381.91|387.32|381.92|387.33|381.93|387.29|381.89|12
1642034440000|2022-01-13 00:40:40|387.3|381.9|387.32|381.92|387.32|381.92|387.28|381.88|12
1642034450000|2022-01-13 00:40:50|387.31|381.91|387.32|381.92|387.34|381.94|387.31|381.91|11
1642034460000|2022-01-13 00:41:00|387.31|381.91|387.32|381.92|387.35|381.95|387.29|381.89|14
1642034470000|2022-01-13 00:41:10|387.33|381.93|387.34|381.94|387.36|381.96|387.33|381.93|7
1642034480000|2022-01-13 00:41:20|387.33|381.93|387.26|381.86|387.33|381.93|387.26|381.86|9
1642034490000|2022-01-13 00:41:30|387.27|381.87|387.3|381.9|387.34|381.94|387.27|381.87|10
1642034500000|2022-01-13 00:41:40|387.31|381.91|387.32|381.92|387.33|381.93|387.31|381.91|12
1642034510000|2022-01-13 00:41:50|387.33|381.93|387.31|381.91|387.33|381.93|387.31|381.91|20
1642034520000|2022-01-13 00:42:00|387.3|381.9|387.32|381.92|387.32|381.92|387.3|381.9|9
1642034530000|2022-01-13 00:42:10|387.31|381.91|387.32|381.92|387.32|381.92|387.31|381.91|8
1642034540000|2022-01-13 00:42:20|387.31|381.91|387.28|381.88|387.32|381.92|387.21|381.81|13
1642034550000|2022-01-13 00:42:30|387.27|381.87|387.29|381.89|387.31|381.91|387.27|381.87|13
1642034560000|2022-01-13 00:42:40|387.3|381.9|387.29|381.89|387.31|381.91|387.28|381.88|10
1642034570000|2022-01-13 00:42:50|387.28|381.88|387.23|381.83|387.28|381.88|387.23|381.83|10
1642034580000|2022-01-13 00:43:00|387.25|381.85|387.25|381.85|387.25|381.85|387.23|381.83|12
1642034590000|2022-01-13 00:43:10|387.24|381.84|387.17|381.77|387.26|381.86|387.15|381.75|17
1642034600000|2022-01-13 00:43:20|387.15|381.75|386.92|381.52|387.15|381.75|386.79|381.39|31
1642034610000|2022-01-13 00:43:30|386.94|381.54|386.98|381.58|387.01|381.61|386.9|381.5|20
1642034620000|2022-01-13 00:43:40|386.99|381.59|386.89|381.49|387.04|381.64|386.89|381.49|15
1642034630000|2022-01-13 00:43:50|386.92|381.52|387.07|381.67|387.07|381.67|386.91|381.51|16
1642034640000|2022-01-13 00:44:00|387.06|381.66|386.93|381.53|387.06|381.66|386.93|381.53|15
1642034650000|2022-01-13 00:44:10|386.94|381.54|386.92|381.52|386.94|381.54|386.92|381.52|2
1642034660000|2022-01-13 00:44:20|386.91|381.51|386.82|381.42|386.94|381.54|386.82|381.42|12
1642034670000|2022-01-13 00:44:30|386.81|381.41|386.74|381.34|386.84|381.44|386.57|381.17|29
1642034680000|2022-01-13 00:44:40|386.79|381.39|386.73|381.33|386.79|381.39|386.72|381.32|23
1642034690000|2022-01-13 00:44:50|386.74|381.34|386.68|381.28|386.78|381.38|386.67|381.27|25
1642034700000|2022-01-13 00:45:00|386.69|381.29|386.79|381.39|386.79|381.39|386.67|381.27|22
1642034710000|2022-01-13 00:45:10|386.8|381.4|386.69|381.29|386.81|381.41|386.67|381.27|20
1642034720000|2022-01-13 00:45:20|386.68|381.28|386.7|381.3|386.7|381.3|386.68|381.28|7
1642034730000|2022-01-13 00:45:30|386.69|381.29|386.68|381.28|386.72|381.32|386.64|381.24|21
1642034740000|2022-01-13 00:45:40|386.69|381.29|386.79|381.39|386.81|381.41|386.68|381.28|12
1642034750000|2022-01-13 00:45:50|386.78|381.38|386.75|381.35|386.78|381.38|386.75|381.35|8
1642034760000|2022-01-13 00:46:00|386.77|381.37|386.78|381.38|386.78|381.38|386.74|381.34|5
1642034770000|2022-01-13 00:46:10|386.79|381.39|386.78|381.38|386.8|381.4|386.72|381.32|11
1642034780000|2022-01-13 00:46:20|386.8|381.4|386.9|381.5|386.9|381.5|386.78|381.38|11
1642034790000|2022-01-13 00:46:30|386.91|381.51|386.91|381.51|386.92|381.52|386.9|381.5|9
1642034800000|2022-01-13 00:46:40|386.9|381.5|386.91|381.51|386.91|381.51|386.89|381.49|8
1642034810000|2022-01-13 00:46:50|386.9|381.5|386.91|381.51|386.95|381.55|386.89|381.49|14
1642034820000|2022-01-13 00:47:00|386.92|381.52|386.91|381.51|386.93|381.53|386.89|381.49|13
1642034830000|2022-01-13 00:47:10|386.93|381.53|386.97|381.57|386.97|381.57|386.89|381.49|6
1642034840000|2022-01-13 00:47:20|386.98|381.58|387.12|381.72|387.13|381.73|386.92|381.52|17
1642034850000|2022-01-13 00:47:30|387.13|381.73|387.09|381.69|387.13|381.73|387.08|381.68|11
1642034860000|2022-01-13 00:47:40|387.12|381.72|387.15|381.75|387.15|381.75|387.11|381.71|9
1642034870000|2022-01-13 00:47:50|387.12|381.72|387.11|381.71|387.12|381.72|387.11|381.71|4
1642034880000|2022-01-13 00:48:00|387.12|381.72|387.09|381.69|387.15|381.75|387.09|381.69|8
1642034890000|2022-01-13 00:48:10|387.08|381.68|387.02|381.62|387.1|381.7|387|381.6|20
1642034900000|2022-01-13 00:48:20|387.01|381.61|386.99|381.59|387.01|381.61|386.98|381.58|10
1642034910000|2022-01-13 00:48:30|387|381.6|386.95|381.55|387|381.6|386.95|381.55|6
1642034920000|2022-01-13 00:48:40|386.93|381.53|386.94|381.54|386.97|381.57|386.92|381.52|11
1642034930000|2022-01-13 00:48:50|386.93|381.53|386.88|381.48|386.95|381.55|386.84|381.44|15
1642034940000|2022-01-13 00:49:00|386.87|381.47|386.71|381.31|386.87|381.47|386.71|381.31|18
1642034950000|2022-01-13 00:49:10|386.68|381.28|386.58|381.18|386.7|381.3|386.58|381.18|10
1642034960000|2022-01-13 00:49:20|386.56|381.16|386.5|381.1|386.58|381.18|386.5|381.1|15
1642034970000|2022-01-13 00:49:30|386.51|381.11|386.36|380.96|386.52|381.12|386.27|380.87|20
1642034980000|2022-01-13 00:49:40|386.35|380.95|386.34|380.94|386.42|381.02|386.34|380.94|15
1642034990000|2022-01-13 00:49:50|386.35|380.95|386.32|380.92|386.37|380.97|386.32|380.92|10
1642035000000|2022-01-13 00:50:00|386.29|380.89|386.12|380.72|386.3|380.9|386.09|380.69|19
1642035010000|2022-01-13 00:50:10|386.13|380.73|386.19|380.79|386.23|380.83|386.07|380.67|16
1642035020000|2022-01-13 00:50:20|386.15|380.75|386.19|380.79|386.22|380.82|386.15|380.75|17
1642035030000|2022-01-13 00:50:30|386.18|380.78|386.16|380.76|386.2|380.8|386.16|380.76|19
1642035040000|2022-01-13 00:50:40|386.15|380.75|386.09|380.69|386.15|380.75|386.06|380.66|20
1642035050000|2022-01-13 00:50:50|386.1|380.7|386.04|380.64|386.1|380.7|386.04|380.64|9
1642035060000|2022-01-13 00:51:00|386.06|380.66|385.99|380.59|386.09|380.69|385.99|380.59|11
1642035070000|2022-01-13 00:51:10|385.98|380.58|386.02|380.62|386.02|380.62|385.98|380.58|8
1642035080000|2022-01-13 00:51:20|386|380.6|385.8|380.4|386|380.6|385.8|380.4|10
1642035090000|2022-01-13 00:51:30|385.77|380.37|385.51|380.11|385.77|380.37|385.47|380.07|29
1642035100000|2022-01-13 00:51:40|385.5|380.1|385.5|380.1|385.54|380.14|385.49|380.09|14
1642035110000|2022-01-13 00:51:50|385.51|380.11|385.43|380.03|385.52|380.12|385.43|380.03|19
1642035120000|2022-01-13 00:52:00|385.44|380.04|385.5|380.1|385.5|380.1|385.44|380.04|8
1642035130000|2022-01-13 00:52:10|385.51|380.11|385.67|380.27|385.7|380.3|385.51|380.11|19
1642035140000|2022-01-13 00:52:20|385.65|380.25|385.65|380.25|385.66|380.26|385.65|380.25|5
1642035150000|2022-01-13 00:52:30|385.66|380.26|385.66|380.26|385.67|380.27|385.65|380.25|10
1642035160000|2022-01-13 00:52:40|385.67|380.27|385.65|380.25|385.69|380.29|385.61|380.21|18
1642035170000|2022-01-13 00:52:50|385.66|380.26|385.76|380.36|385.79|380.39|385.62|380.22|20
1642035180000|2022-01-13 00:53:00|385.75|380.35|385.98|380.58|385.98|380.58|385.73|380.33|23
1642035190000|2022-01-13 00:53:10|385.96|380.56|385.81|380.41|385.96|380.56|385.81|380.41|14
1642035200000|2022-01-13 00:53:20|385.82|380.42|385.72|380.32|385.83|380.43|385.65|380.25|16
1642035210000|2022-01-13 00:53:30|385.71|380.31|385.69|380.29|385.71|380.31|385.67|380.27|14
1642035220000|2022-01-13 00:53:40|385.7|380.3|385.76|380.36|385.82|380.42|385.69|380.29|26
1642035230000|2022-01-13 00:53:50|385.77|380.37|385.81|380.41|385.82|380.42|385.73|380.33|17
1642035240000|2022-01-13 00:54:00|385.84|380.44|385.77|380.37|385.84|380.44|385.76|380.36|14
1642035250000|2022-01-13 00:54:10|385.78|380.38|385.74|380.34|385.78|380.38|385.74|380.34|6
1642035260000|2022-01-13 00:54:20|385.7|380.3|385.68|380.28|385.72|380.32|385.57|380.17|16
1642035270000|2022-01-13 00:54:30|385.71|380.31|385.76|380.36|385.78|380.38|385.69|380.29|13
1642035280000|2022-01-13 00:54:40|385.77|380.37|385.78|380.38|385.79|380.39|385.75|380.35|15
1642035290000|2022-01-13 00:54:50|385.79|380.39|385.76|380.36|385.8|380.4|385.76|380.36|4
1642035300000|2022-01-13 00:55:00|385.77|380.37|385.79|380.39|385.8|380.4|385.74|380.34|12
1642035310000|2022-01-13 00:55:10|385.83|380.43|385.69|380.29|385.83|380.43|385.68|380.28|20
1642035320000|2022-01-13 00:55:20|385.68|380.28|385.6|380.2|385.69|380.29|385.57|380.17|20
1642035330000|2022-01-13 00:55:30|385.61|380.21|385.58|380.18|385.65|380.25|385.58|380.18|15
1642035340000|2022-01-13 00:55:40|385.65|380.25|385.48|380.08|385.65|380.25|385.47|380.07|14
1642035350000|2022-01-13 00:55:50|385.47|380.07|385.37|379.97|385.48|380.08|385.37|379.97|19
1642035360000|2022-01-13 00:56:00|385.35|379.95|385.29|379.89|385.35|379.95|385.26|379.86|19
1642035370000|2022-01-13 00:56:10|385.3|379.9|385.42|380.02|385.43|380.03|385.28|379.88|9
1642035380000|2022-01-13 00:56:20|385.43|380.03|385.49|380.09|385.51|380.11|385.43|380.03|20
1642035390000|2022-01-13 00:56:30|385.5|380.1|385.52|380.12|385.56|380.16|385.46|380.06|31
1642035400000|2022-01-13 00:56:40|385.49|380.09|385.51|380.11|385.54|380.14|385.49|380.09|10
1642035410000|2022-01-13 00:56:50|385.5|380.1|385.52|380.12|385.52|380.12|385.49|380.09|13
1642035420000|2022-01-13 00:57:00|385.51|380.11|385.53|380.13|385.63|380.23|385.51|380.11|22
1642035430000|2022-01-13 00:57:10|385.54|380.14|385.53|380.13|385.54|380.14|385.51|380.11|13
1642035440000|2022-01-13 00:57:20|385.52|380.12|385.5|380.1|385.54|380.14|385.5|380.1|14
1642035450000|2022-01-13 00:57:30|385.52|380.12|385.53|380.13|385.57|380.17|385.5|380.1|13
1642035460000|2022-01-13 00:57:40|385.54|380.14|385.43|380.03|385.57|380.17|385.43|380.03|18
1642035470000|2022-01-13 00:57:50|385.42|380.02|385.42|380.02|385.43|380.03|385.39|379.99|9
1642035480000|2022-01-13 00:58:00|385.41|380.01|385.48|380.08|385.48|380.08|385.39|379.99|15
1642035490000|2022-01-13 00:58:10|385.47|380.07|385.46|380.06|385.47|380.07|385.45|380.05|4
1642035500000|2022-01-13 00:58:20|385.45|380.05|385.54|380.14|385.54|380.14|385.45|380.05|10
1642035510000|2022-01-13 00:58:30|385.55|380.15|385.56|380.16|385.6|380.2|385.45|380.05|16
1642035520000|2022-01-13 00:58:40|385.52|380.12|385.53|380.13|385.55|380.15|385.52|380.12|9
1642035530000|2022-01-13 00:58:50|385.5|380.1|385.51|380.11|385.55|380.15|385.49|380.09|12
1642035540000|2022-01-13 00:59:00|385.5|380.1|385.26|379.86|385.51|380.11|385.21|379.81|23
1642035550000|2022-01-13 00:59:10|385.27|379.87|385.27|379.87|385.39|379.99|385.26|379.86|20
1642035560000|2022-01-13 00:59:20|385.26|379.86|385.38|379.98|385.38|379.98|385.21|379.81|28
1642035570000|2022-01-13 00:59:30|385.37|379.97|385.49|380.09|385.51|380.11|385.37|379.97|19
1642035580000|2022-01-13 00:59:40|385.5|380.1|385.5|380.1|385.51|380.11|385.47|380.07|10
1642035590000|2022-01-13 00:59:50|385.51|380.11|385.5|380.1|385.53|380.13|385.48|380.08|15
1642035600000|2022-01-13 01:00:00|385.51|380.11|385.45|380.05|385.59|380.19|385.45|380.05|19
1642035610000|2022-01-13 01:00:10|385.47|380.07|385.57|380.17|385.57|380.17|385.47|380.07|20
1642035620000|2022-01-13 01:00:20|385.6|380.2|385.74|380.34|385.75|380.35|385.56|380.16|17
1642035630000|2022-01-13 01:00:30|385.76|380.36|385.75|380.35|385.77|380.37|385.73|380.33|13
1642035640000|2022-01-13 01:00:40|385.74|380.34|385.93|380.53|385.93|380.53|385.73|380.33|12
1642035650000|2022-01-13 01:00:50|385.96|380.56|386|380.6|386.01|380.61|385.92|380.52|18
1642035660000|2022-01-13 01:01:00|385.97|380.57|385.73|380.33|385.97|380.57|385.7|380.3|21
1642035670000|2022-01-13 01:01:10|385.76|380.36|385.84|380.44|385.9|380.5|385.73|380.33|15
1642035680000|2022-01-13 01:01:20|385.82|380.42|385.84|380.44|385.86|380.46|385.78|380.38|20
1642035690000|2022-01-13 01:01:30|385.82|380.42|385.83|380.43|385.9|380.5|385.8|380.4|24
1642035700000|2022-01-13 01:01:40|385.82|380.42|385.81|380.41|385.9|380.5|385.74|380.34|24
1642035710000|2022-01-13 01:01:50|385.8|380.4|385.8|380.4|385.82|380.42|385.76|380.36|11
1642035720000|2022-01-13 01:02:00|385.79|380.39|385.81|380.41|385.83|380.43|385.79|380.39|9
1642035730000|2022-01-13 01:02:10|385.84|380.44|385.82|380.42|385.86|380.46|385.79|380.39|13
1642035740000|2022-01-13 01:02:20|385.79|380.39|385.79|380.39|385.83|380.43|385.78|380.38|19
1642035750000|2022-01-13 01:02:30|385.78|380.38|385.82|380.42|385.84|380.44|385.78|380.38|8
1642035760000|2022-01-13 01:02:40|385.81|380.41|385.81|380.41|385.84|380.44|385.79|380.39|18
1642035770000|2022-01-13 01:02:50|385.82|380.42|385.81|380.41|385.84|380.44|385.8|380.4|10
1642035780000|2022-01-13 01:03:00|385.79|380.39|385.82|380.42|385.82|380.42|385.78|380.38|14
1642035790000|2022-01-13 01:03:10|385.83|380.43|385.84|380.44|385.86|380.46|385.83|380.43|6
1642035800000|2022-01-13 01:03:20|385.83|380.43|385.71|380.31|385.84|380.44|385.7|380.3|21
1642035810000|2022-01-13 01:03:30|385.72|380.32|385.67|380.27|385.75|380.35|385.67|380.27|26
1642035820000|2022-01-13 01:03:40|385.69|380.29|385.68|380.28|385.69|380.29|385.66|380.26|14
1642035830000|2022-01-13 01:03:50|385.67|380.27|385.62|380.22|385.68|380.28|385.53|380.13|25
1642035840000|2022-01-13 01:04:00|385.61|380.21|385.56|380.16|385.61|380.21|385.48|380.08|17
1642035850000|2022-01-13 01:04:10|385.55|380.15|385.56|380.16|385.6|380.2|385.53|380.13|15
1642035860000|2022-01-13 01:04:20|385.6|380.2|385.59|380.19|385.6|380.2|385.53|380.13|13
1642035870000|2022-01-13 01:04:30|385.54|380.14|385.49|380.09|385.59|380.19|385.44|380.04|18
1642035880000|2022-01-13 01:04:40|385.48|380.08|385.53|380.13|385.58|380.18|385.48|380.08|21
1642035890000|2022-01-13 01:04:50|385.52|380.12|385.72|380.32|385.72|380.32|385.5|380.1|23
1642035900000|2022-01-13 01:05:00|385.73|380.33|385.75|380.35|385.75|380.35|385.73|380.33|6
1642035910000|2022-01-13 01:05:10|385.78|380.38|385.84|380.44|385.84|380.44|385.78|380.38|7
1642035920000|2022-01-13 01:05:20|385.85|380.45|385.86|380.46|385.89|380.49|385.84|380.44|10
1642035930000|2022-01-13 01:05:30|385.85|380.45|385.8|380.4|385.88|380.48|385.79|380.39|18
1642035940000|2022-01-13 01:05:40|385.79|380.39|385.83|380.43|385.85|380.45|385.79|380.39|13
1642035950000|2022-01-13 01:05:50|385.82|380.42|385.86|380.46|385.88|380.48|385.82|380.42|20
1642035960000|2022-01-13 01:06:00|385.85|380.45|385.85|380.45|385.88|380.48|385.78|380.38|16
1642035970000|2022-01-13 01:06:10|385.86|380.46|385.89|380.49|385.89|380.49|385.84|380.44|15
1642035980000|2022-01-13 01:06:20|385.92|380.52|386.08|380.68|386.08|380.68|385.92|380.52|18
1642035990000|2022-01-13 01:06:30|386.07|380.67|386.04|380.64|386.1|380.7|386.04|380.64|12
1642036000000|2022-01-13 01:06:40|386.05|380.65|386.06|380.66|386.06|380.66|386.04|380.64|8
1642036010000|2022-01-13 01:06:50|386.05|380.65|386.05|380.65|386.06|380.66|386.05|380.65|9
1642036020000|2022-01-13 01:07:00|386.06|380.66|386.06|380.66|386.06|380.66|386.06|380.66|1
1642036030000|2022-01-13 01:07:10|386.07|380.67|386.16|380.76|386.16|380.76|386.07|380.67|22
1642036040000|2022-01-13 01:07:20|386.18|380.78|386.22|380.82|386.26|380.86|386.18|380.78|21
1642036050000|2022-01-13 01:07:30|386.21|380.81|386.22|380.82|386.23|380.83|386.21|380.81|10
1642036060000|2022-01-13 01:07:40|386.21|380.81|386.24|380.84|386.25|380.85|386.21|380.81|11
1642036070000|2022-01-13 01:07:50|386.25|380.85|386.16|380.76|386.25|380.85|386.16|380.76|19
1642036080000|2022-01-13 01:08:00|386.17|380.77|385.55|380.15|386.2|380.8|385.52|380.12|33
1642036090000|2022-01-13 01:08:10|385.47|380.07|385.27|379.87|385.52|380.12|385.23|379.83|20
1642036100000|2022-01-13 01:08:20|385.28|379.88|385.12|379.72|385.32|379.92|385.11|379.71|29
1642036110000|2022-01-13 01:08:30|385.11|379.71|385.07|379.67|385.11|379.71|385.06|379.66|24
1642036120000|2022-01-13 01:08:40|385.08|379.68|385.08|379.68|385.08|379.68|385.05|379.65|19
1642036130000|2022-01-13 01:08:50|385.07|379.67|385.03|379.63|385.08|379.68|384.97|379.57|17
1642036140000|2022-01-13 01:09:00|385.01|379.61|384.99|379.59|385.01|379.61|384.94|379.54|21
1642036150000|2022-01-13 01:09:10|384.97|379.57|384.8|379.4|384.99|379.59|384.79|379.39|17
1642036160000|2022-01-13 01:09:20|384.79|379.39|384.82|379.42|384.82|379.42|384.77|379.37|14
1642036170000|2022-01-13 01:09:30|384.81|379.41|384.55|379.15|384.85|379.45|384.53|379.13|22
1642036180000|2022-01-13 01:09:40|384.54|379.14|384.55|379.15|384.57|379.17|384.54|379.14|4
1642036190000|2022-01-13 01:09:50|384.56|379.16|384.49|379.09|384.56|379.16|384.45|379.05|16
1642036200000|2022-01-13 01:10:00|384.47|379.07|384.42|379.02|384.51|379.11|384.42|379.02|20
1642036210000|2022-01-13 01:10:10|384.46|379.06|384.44|379.04|384.48|379.08|384.44|379.04|9
1642036220000|2022-01-13 01:10:20|384.43|379.03|384.42|379.02|384.47|379.07|384.42|379.02|11
1642036230000|2022-01-13 01:10:30|384.41|379.01|384.48|379.08|384.48|379.08|384.4|379|11
1642036240000|2022-01-13 01:10:40|384.46|379.06|384.53|379.13|384.57|379.17|384.45|379.05|20
1642036250000|2022-01-13 01:10:50|384.51|379.11|384.59|379.19|384.61|379.21|384.51|379.11|16
1642036260000|2022-01-13 01:11:00|384.58|379.18|384.6|379.2|384.65|379.25|384.58|379.18|25
1642036270000|2022-01-13 01:11:10|384.59|379.19|384.55|379.15|384.61|379.21|384.54|379.14|17
1642036280000|2022-01-13 01:11:20|384.6|379.2|384.54|379.14|384.6|379.2|384.51|379.11|14
1642036290000|2022-01-13 01:11:30|384.53|379.13|384.52|379.12|384.54|379.14|384.51|379.11|13
1642036300000|2022-01-13 01:11:40|384.53|379.13|384.59|379.19|384.59|379.19|384.53|379.13|8
1642036310000|2022-01-13 01:11:50|384.58|379.18|384.55|379.15|384.6|379.2|384.55|379.15|12
1642036320000|2022-01-13 01:12:00|384.54|379.14|384.74|379.34|384.74|379.34|384.54|379.14|23
1642036330000|2022-01-13 01:12:10|384.73|379.33|384.89|379.49|384.89|379.49|384.73|379.33|19
1642036340000|2022-01-13 01:12:20|384.9|379.5|385.05|379.65|385.09|379.69|384.86|379.46|25
1642036350000|2022-01-13 01:12:30|385.04|379.64|385.1|379.7|385.16|379.76|385.02|379.62|19
1642036360000|2022-01-13 01:12:40|385.08|379.68|385.07|379.67|385.24|379.84|385.07|379.67|26
1642036370000|2022-01-13 01:12:50|385.06|379.66|385.07|379.67|385.07|379.67|385.05|379.65|8
1642036380000|2022-01-13 01:13:00|385.06|379.66|385.1|379.7|385.11|379.71|385.06|379.66|13
1642036390000|2022-01-13 01:13:10|385.11|379.71|385.14|379.74|385.14|379.74|385.1|379.7|10
1642036400000|2022-01-13 01:13:20|385.13|379.73|385.07|379.67|385.15|379.75|385.05|379.65|20
1642036410000|2022-01-13 01:13:30|385.06|379.66|385.13|379.73|385.16|379.76|385.06|379.66|19
1642036420000|2022-01-13 01:13:40|385.14|379.74|385.14|379.74|385.15|379.75|385.13|379.73|7
1642036430000|2022-01-13 01:13:50|385.15|379.75|385.14|379.74|385.16|379.76|385.14|379.74|8
1642036440000|2022-01-13 01:14:00|385.15|379.75|385.2|379.8|385.24|379.84|385.15|379.75|11
1642036450000|2022-01-13 01:14:10|385.19|379.79|385.14|379.74|385.21|379.81|385.13|379.73|15
1642036460000|2022-01-13 01:14:20|385.12|379.72|384.97|379.57|385.16|379.76|384.89|379.49|29
1642036470000|2022-01-13 01:14:30|384.93|379.53|384.98|379.58|385.02|379.62|384.93|379.53|16
1642036480000|2022-01-13 01:14:40|385.02|379.62|384.99|379.59|385.02|379.62|384.93|379.53|14
1642036490000|2022-01-13 01:14:50|385.01|379.61|385|379.6|385.01|379.61|385|379.6|2
1642036500000|2022-01-13 01:15:00|385.02|379.62|385.13|379.73|385.13|379.73|384.99|379.59|16
1642036510000|2022-01-13 01:15:10|385.12|379.72|385.12|379.72|385.15|379.75|385.11|379.71|9
1642036520000|2022-01-13 01:15:20|385.11|379.71|385.09|379.69|385.11|379.71|385.08|379.68|6
1642036530000|2022-01-13 01:15:30|385.08|379.68|385.11|379.71|385.14|379.74|385.08|379.68|5
1642036540000|2022-01-13 01:15:40|385.1|379.7|385.05|379.65|385.1|379.7|385.04|379.64|8
1642036550000|2022-01-13 01:15:50|385.06|379.66|385.07|379.67|385.07|379.67|385.03|379.63|4
1642036560000|2022-01-13 01:16:00|385.09|379.69|384.97|379.57|385.09|379.69|384.97|379.57|6
1642036570000|2022-01-13 01:16:10|385.07|379.67|385.08|379.68|385.08|379.68|385.05|379.65|6
1642036580000|2022-01-13 01:16:20|385.07|379.67|385.11|379.71|385.11|379.71|385.01|379.61|20
1642036590000|2022-01-13 01:16:30|385.1|379.7|385.08|379.68|385.1|379.7|385.05|379.65|12
1642036600000|2022-01-13 01:16:40|385.07|379.67|385.04|379.64|385.08|379.68|385.03|379.63|15
1642036610000|2022-01-13 01:16:50|385.03|379.63|384.89|379.49|385.04|379.64|384.89|379.49|10
1642036620000|2022-01-13 01:17:00|384.9|379.5|384.9|379.5|384.92|379.52|384.88|379.48|14
1642036630000|2022-01-13 01:17:10|384.86|379.46|384.96|379.56|384.96|379.56|384.85|379.45|19
1642036640000|2022-01-13 01:17:20|384.89|379.49|384.91|379.51|384.96|379.56|384.89|379.49|6
1642036650000|2022-01-13 01:17:30|384.97|379.57|384.88|379.48|384.97|379.57|384.88|379.48|4
1642036660000|2022-01-13 01:17:40|384.9|379.5|384.88|379.48|384.95|379.55|384.87|379.47|11
1642036670000|2022-01-13 01:17:50|384.86|379.46|384.93|379.53|384.93|379.53|384.86|379.46|16
1642036680000|2022-01-13 01:18:00|384.95|379.55|384.97|379.57|384.97|379.57|384.89|379.49|19
1642036690000|2022-01-13 01:18:10|384.93|379.53|384.93|379.53|384.95|379.55|384.92|379.52|5
1642036700000|2022-01-13 01:18:20|384.92|379.52|384.94|379.54|384.97|379.57|384.92|379.52|4
1642036710000|2022-01-13 01:18:30|384.92|379.52|384.86|379.46|384.92|379.52|384.84|379.44|17
1642036720000|2022-01-13 01:18:40|384.85|379.45|384.84|379.44|384.87|379.47|384.83|379.43|16
1642036730000|2022-01-13 01:18:50|384.85|379.45|384.85|379.45|384.9|379.5|384.83|379.43|17
1642036740000|2022-01-13 01:19:00|384.84|379.44|384.86|379.46|384.92|379.52|384.82|379.42|14
1642036750000|2022-01-13 01:19:10|384.82|379.42|384.87|379.47|384.88|379.48|384.8|379.4|17
1642036760000|2022-01-13 01:19:20|384.86|379.46|384.87|379.47|384.87|379.47|384.86|379.46|12
1642036770000|2022-01-13 01:19:30|384.86|379.46|384.87|379.47|384.88|379.48|384.86|379.46|15
1642036780000|2022-01-13 01:19:40|384.82|379.42|384.82|379.42|384.83|379.43|384.76|379.36|12
1642036790000|2022-01-13 01:19:50|384.81|379.41|384.81|379.41|384.83|379.43|384.81|379.41|3
1642036800000|2022-01-13 01:20:00|384.84|379.44|384.85|379.45|384.86|379.46|384.81|379.41|10
1642036810000|2022-01-13 01:20:10|384.86|379.46|384.8|379.4|384.86|379.46|384.78|379.38|14
1642036820000|2022-01-13 01:20:20|384.77|379.37|384.6|379.2|384.77|379.37|384.58|379.18|22
1642036830000|2022-01-13 01:20:30|384.59|379.19|384.57|379.17|384.59|379.19|384.54|379.14|18
1642036840000|2022-01-13 01:20:40|384.58|379.18|384.54|379.14|384.58|379.18|384.54|379.14|16
1642036850000|2022-01-13 01:20:50|384.53|379.13|384.54|379.14|384.57|379.17|384.52|379.12|8
1642036860000|2022-01-13 01:21:00|384.53|379.13|384.56|379.16|384.56|379.16|384.53|379.13|9
1642036870000|2022-01-13 01:21:10|384.57|379.17|384.52|379.12|384.57|379.17|384.52|379.12|14
1642036880000|2022-01-13 01:21:20|384.49|379.09|384.48|379.08|384.49|379.09|384.46|379.06|6
1642036890000|2022-01-13 01:21:30|384.45|379.05|384.45|379.05|384.47|379.07|384.41|379.01|13
1642036900000|2022-01-13 01:21:40|384.46|379.06|384.46|379.06|384.46|379.06|384.46|379.06|1
1642036910000|2022-01-13 01:21:50|384.45|379.05|384.47|379.07|384.47|379.07|384.45|379.05|3
1642036920000|2022-01-13 01:22:00|384.44|379.04|384.44|379.04|384.44|379.04|384.44|379.04|1
1642036930000|2022-01-13 01:22:10|384.48|379.08|384.47|379.07|384.48|379.08|384.46|379.06|4
1642036940000|2022-01-13 01:22:20|384.46|379.06|384.47|379.07|384.47|379.07|384.46|379.06|2
1642036950000|2022-01-13 01:22:30|384.45|379.05|384.41|379.01|384.46|379.06|384.39|378.99|7
1642036960000|2022-01-13 01:22:40|384.43|379.03|384.42|379.02|384.48|379.08|384.41|379.01|13
1642036970000|2022-01-13 01:22:50|384.43|379.03|384.44|379.04|384.46|379.06|384.43|379.03|12
1642036980000|2022-01-13 01:23:00|384.42|379.02|384.43|379.03|384.43|379.03|384.39|378.99|10
1642036990000|2022-01-13 01:23:10|384.42|379.02|384.45|379.05|384.48|379.08|384.42|379.02|9
1642037000000|2022-01-13 01:23:20|384.49|379.09|384.41|379.01|384.49|379.09|384.39|378.99|8
1642037010000|2022-01-13 01:23:30|384.4|379|384.4|379|384.4|379|384.35|378.95|7
1642037020000|2022-01-13 01:23:40|384.39|378.99|384.43|379.03|384.45|379.05|384.39|378.99|11
1642037030000|2022-01-13 01:23:50|384.47|379.07|384.41|379.01|384.49|379.09|384.38|378.98|18
1642037040000|2022-01-13 01:24:00|384.42|379.02|384.41|379.01|384.45|379.05|384.4|379|9
1642037050000|2022-01-13 01:24:10|384.4|379|384.39|378.99|384.43|379.03|384.39|378.99|6
1642037060000|2022-01-13 01:24:20|384.41|379.01|384.41|379.01|384.41|379.01|384.4|379|5
1642037070000|2022-01-13 01:24:30|384.42|379.02|384.54|379.14|384.54|379.14|384.41|379.01|16
1642037080000|2022-01-13 01:24:40|384.56|379.16|384.44|379.04|384.56|379.16|384.44|379.04|20
1642037090000|2022-01-13 01:24:50|384.47|379.07|384.42|379.02|384.47|379.07|384.41|379.01|12
1642037100000|2022-01-13 01:25:00|384.41|379.01|384.41|379.01|384.42|379.02|384.39|378.99|7
1642037110000|2022-01-13 01:25:10|384.39|378.99|384.41|379.01|384.44|379.04|384.36|378.96|17
1642037120000|2022-01-13 01:25:20|384.4|379|384.4|379|384.45|379.05|384.34|378.94|8
1642037130000|2022-01-13 01:25:30|384.41|379.01|384.4|379|384.41|379.01|384.36|378.96|10
1642037140000|2022-01-13 01:25:40|384.39|378.99|384.36|378.96|384.42|379.02|384.35|378.95|8
1642037160000|2022-01-13 01:26:00|384.33|378.93|384.33|378.93|384.33|378.93|384.31|378.91|3
1642037170000|2022-01-13 01:26:10|384.36|378.96|384.36|378.96|384.36|378.96|384.3|378.9|7
1642037200000|2022-01-13 01:26:40|384.21|378.81|384.2|378.8|384.21|378.81|384.2|378.8|2
1642037210000|2022-01-13 01:26:50|384.19|378.79|384.2|378.8|384.2|378.8|384.19|378.79|2
1642037220000|2022-01-13 01:27:00|384.19|378.79|384.07|378.67|384.23|378.83|384|378.6|15
1642037230000|2022-01-13 01:27:10|384.06|378.66|383.85|378.45|384.06|378.66|383.85|378.45|26
1642037240000|2022-01-13 01:27:20|383.84|378.44|383.63|378.23|383.88|378.48|383.49|378.09|33
1642037250000|2022-01-13 01:27:30|383.55|378.15|383.87|378.47|383.93|378.53|383.55|378.15|28
1642037260000|2022-01-13 01:27:40|383.83|378.43|383.78|378.38|383.83|378.43|383.77|378.37|8
1642037270000|2022-01-13 01:27:50|383.79|378.39|383.82|378.42|383.82|378.42|383.75|378.35|19
1642037280000|2022-01-13 01:28:00|383.83|378.43|384|378.6|384.01|378.61|383.83|378.43|17
1642037290000|2022-01-13 01:28:10|384.01|378.61|384.01|378.61|384.03|378.63|383.9|378.5|20
1642037300000|2022-01-13 01:28:20|384.03|378.63|383.84|378.44|384.03|378.63|383.84|378.44|16
1642037310000|2022-01-13 01:28:30|383.85|378.45|384.01|378.61|384.04|378.64|383.85|378.45|11
1642037320000|2022-01-13 01:28:40|384.03|378.63|384.02|378.62|384.03|378.63|384.02|378.62|2
1642037330000|2022-01-13 01:28:50|384|378.6|383.82|378.42|384.02|378.62|383.82|378.42|22
1642037340000|2022-01-13 01:29:00|383.91|378.51|383.92|378.52|383.92|378.52|383.85|378.45|5
1642037350000|2022-01-13 01:29:10|383.9|378.5|383.83|378.43|383.9|378.5|383.8|378.4|17
1642037360000|2022-01-13 01:29:20|383.84|378.44|383.91|378.51|383.91|378.51|383.83|378.43|12
1642037370000|2022-01-13 01:29:30|383.89|378.49|383.92|378.52|383.92|378.52|383.89|378.49|3
1642037380000|2022-01-13 01:29:40|383.91|378.51|383.92|378.52|383.95|378.55|383.88|378.48|14
1642037390000|2022-01-13 01:29:50|383.88|378.48|383.92|378.52|383.94|378.54|383.88|378.48|9
1642037400000|2022-01-13 01:30:00|383.88|378.48|383.93|378.53|384.04|378.64|383.87|378.47|26
1642037410000|2022-01-13 01:30:10|383.94|378.54|384.05|378.65|384.07|378.67|383.94|378.54|11
1642037420000|2022-01-13 01:30:20|384.04|378.64|384.06|378.66|384.09|378.69|384.02|378.62|18
1642037430000|2022-01-13 01:30:30|384.05|378.65|384.07|378.67|384.07|378.67|384.05|378.65|7
1642037440000|2022-01-13 01:30:40|384.06|378.66|384.11|378.71|384.25|378.85|384.06|378.66|23
1642037450000|2022-01-13 01:30:50|384.12|378.72|384.13|378.73|384.17|378.77|384.12|378.72|7
1642037460000|2022-01-13 01:31:00|384.15|378.75|384.12|378.72|384.19|378.79|384.09|378.69|16
1642037470000|2022-01-13 01:31:10|384.1|378.7|384.14|378.74|384.15|378.75|384.1|378.7|19
1642037480000|2022-01-13 01:31:20|384.09|378.69|384.09|378.69|384.14|378.74|384.09|378.69|10
1642037490000|2022-01-13 01:31:30|384.1|378.7|384.09|378.69|384.1|378.7|384.09|378.69|2
1642037500000|2022-01-13 01:31:40|384.1|378.7|383.96|378.56|384.12|378.72|383.93|378.53|20
1642037510000|2022-01-13 01:31:50|383.89|378.49|383.74|378.34|383.95|378.55|383.72|378.32|26
1642037520000|2022-01-13 01:32:00|383.78|378.38|383.68|378.28|383.78|378.38|383.68|378.28|17
1642037530000|2022-01-13 01:32:10|383.64|378.24|383.65|378.25|383.67|378.27|383.62|378.22|9
1642037540000|2022-01-13 01:32:20|383.66|378.26|383.67|378.27|383.69|378.29|383.65|378.25|12
1642037550000|2022-01-13 01:32:30|383.7|378.3|383.69|378.29|383.73|378.33|383.68|378.28|16
1642037560000|2022-01-13 01:32:40|383.71|378.31|383.76|378.36|383.78|378.38|383.7|378.3|14
1642037570000|2022-01-13 01:32:50|383.77|378.37|383.78|378.38|383.78|378.38|383.75|378.35|9
1642037580000|2022-01-13 01:33:00|383.77|378.37|383.77|378.37|383.8|378.4|383.77|378.37|14
1642037590000|2022-01-13 01:33:10|383.78|378.38|383.86|378.46|383.88|378.48|383.77|378.37|19
1642037600000|2022-01-13 01:33:20|383.85|378.45|383.92|378.52|383.93|378.53|383.85|378.45|11
1642037610000|2022-01-13 01:33:30|383.89|378.49|383.92|378.52|383.92|378.52|383.86|378.46|9
1642037620000|2022-01-13 01:33:40|383.96|378.56|383.81|378.41|383.96|378.56|383.8|378.4|16
1642037630000|2022-01-13 01:33:50|383.84|378.44|383.81|378.41|383.84|378.44|383.72|378.32|23
1642037640000|2022-01-13 01:34:00|383.76|378.36|383.74|378.34|383.82|378.42|383.74|378.34|6
1642037650000|2022-01-13 01:34:10|383.75|378.35|383.84|378.44|383.85|378.45|383.74|378.34|21
1642037660000|2022-01-13 01:34:20|383.86|378.46|383.81|378.41|383.9|378.5|383.8|378.4|21
1642037670000|2022-01-13 01:34:30|383.8|378.4|383.74|378.34|383.84|378.44|383.7|378.3|16
1642037680000|2022-01-13 01:34:40|383.76|378.36|383.5|378.1|383.76|378.36|383.5|378.1|18
1642037690000|2022-01-13 01:34:50|383.49|378.09|383.53|378.13|383.54|378.14|383.46|378.06|20
1642037700000|2022-01-13 01:35:00|383.56|378.16|383.62|378.22|383.66|378.26|383.56|378.16|15
1642037710000|2022-01-13 01:35:10|383.63|378.23|383.7|378.3|383.7|378.3|383.62|378.22|10
1642037720000|2022-01-13 01:35:20|383.71|378.31|383.66|378.26|383.71|378.31|383.66|378.26|4
1642037730000|2022-01-13 01:35:30|383.67|378.27|383.59|378.19|383.67|378.27|383.59|378.19|16
1642037740000|2022-01-13 01:35:40|383.6|378.2|383.28|377.88|383.61|378.21|383.28|377.88|18
1642037750000|2022-01-13 01:35:50|383.23|377.83|382.95|377.55|383.23|377.83|382.93|377.53|21
1642037760000|2022-01-13 01:36:00|382.98|377.58|383.13|377.73|383.23|377.83|382.95|377.55|22
1642037770000|2022-01-13 01:36:10|383.12|377.72|383.12|377.72|383.12|377.72|383.06|377.66|13
1642037780000|2022-01-13 01:36:20|383.13|377.73|383.08|377.68|383.22|377.82|383.04|377.64|29
1642037790000|2022-01-13 01:36:30|383.09|377.69|383.24|377.84|383.24|377.84|383.08|377.68|17
1642037800000|2022-01-13 01:36:40|383.25|377.85|383.19|377.79|383.28|377.88|383.14|377.74|22
1642037810000|2022-01-13 01:36:50|383.18|377.78|383.15|377.75|383.2|377.8|383.12|377.72|18
1642037820000|2022-01-13 01:37:00|383.16|377.76|383.26|377.86|383.27|377.87|383.14|377.74|19
1642037830000|2022-01-13 01:37:10|383.25|377.85|383.24|377.84|383.27|377.87|383.17|377.77|20
1642037840000|2022-01-13 01:37:20|383.2|377.8|383.26|377.86|383.26|377.86|383.2|377.8|8
1642037850000|2022-01-13 01:37:30|383.25|377.85|383.23|377.83|383.27|377.87|383.22|377.82|13
1642037860000|2022-01-13 01:37:40|383.25|377.85|383.23|377.83|383.25|377.85|383.2|377.8|9
1642037870000|2022-01-13 01:37:50|383.25|377.85|383.3|377.9|383.31|377.91|383.25|377.85|12
1642037880000|2022-01-13 01:38:00|383.31|377.91|383.39|377.99|383.44|378.04|383.31|377.91|14
1642037890000|2022-01-13 01:38:10|383.4|378|383.41|378.01|383.42|378.02|383.39|377.99|13
1642037900000|2022-01-13 01:38:20|383.42|378.02|383.58|378.18|383.58|378.18|383.41|378.01|19
1642037910000|2022-01-13 01:38:30|383.59|378.19|383.68|378.28|383.68|378.28|383.58|378.18|20
1642037920000|2022-01-13 01:38:40|383.67|378.27|383.53|378.13|383.71|378.31|383.53|378.13|23
1642037930000|2022-01-13 01:38:50|383.47|378.07|383.59|378.19|383.6|378.2|383.43|378.03|19
1642037940000|2022-01-13 01:39:00|383.6|378.2|383.56|378.16|383.63|378.23|383.56|378.16|14
1642037950000|2022-01-13 01:39:10|383.55|378.15|383.6|378.2|383.61|378.21|383.54|378.14|18
1642037960000|2022-01-13 01:39:20|383.59|378.19|383.63|378.23|383.68|378.28|383.59|378.19|12
1642037970000|2022-01-13 01:39:30|383.66|378.26|383.67|378.27|383.67|378.27|383.63|378.23|5
1642037980000|2022-01-13 01:39:40|383.63|378.23|383.66|378.26|383.66|378.26|383.63|378.23|8
1642037990000|2022-01-13 01:39:50|383.62|378.22|383.6|378.2|383.62|378.22|383.57|378.17|10
1642038000000|2022-01-13 01:40:00|383.59|378.19|383.53|378.13|383.63|378.23|383.46|378.06|18
1642038010000|2022-01-13 01:40:10|383.52|378.12|383.53|378.13|383.55|378.15|383.51|378.11|9
1642038020000|2022-01-13 01:40:20|383.55|378.15|383.94|378.54|383.95|378.55|383.55|378.15|26
1642038030000|2022-01-13 01:40:30|383.92|378.52|383.91|378.51|383.96|378.56|383.89|378.49|15
1642038040000|2022-01-13 01:40:40|383.89|378.49|383.9|378.5|383.91|378.51|383.85|378.45|17
1642038050000|2022-01-13 01:40:50|383.89|378.49|383.89|378.49|383.9|378.5|383.89|378.49|5
1642038060000|2022-01-13 01:41:00|383.9|378.5|383.9|378.5|383.94|378.54|383.89|378.49|9
1642038070000|2022-01-13 01:41:10|383.88|378.48|383.94|378.54|383.97|378.57|383.88|378.48|16
1642038080000|2022-01-13 01:41:20|383.97|378.57|383.92|378.52|383.97|378.57|383.91|378.51|5
1642038090000|2022-01-13 01:41:30|383.93|378.53|383.92|378.52|383.95|378.55|383.92|378.52|4
1642038100000|2022-01-13 01:41:40|383.93|378.53|383.93|378.53|383.93|378.53|383.93|378.53|1
1642038110000|2022-01-13 01:41:50|383.95|378.55|383.94|378.54|383.95|378.55|383.9|378.5|8
1642038120000|2022-01-13 01:42:00|383.86|378.46|383.91|378.51|383.93|378.53|383.84|378.44|6
1642038130000|2022-01-13 01:42:10|383.9|378.5|383.79|378.39|383.93|378.53|383.67|378.27|17
1642038140000|2022-01-13 01:42:20|383.78|378.38|383.74|378.34|383.78|378.38|383.72|378.32|18
1642038150000|2022-01-13 01:42:30|383.75|378.35|383.77|378.37|383.82|378.42|383.75|378.35|8
1642038160000|2022-01-13 01:42:40|383.79|378.39|383.8|378.4|383.83|378.43|383.79|378.39|9
1642038170000|2022-01-13 01:42:50|383.79|378.39|383.79|378.39|383.79|378.39|383.79|378.39|1
1642038180000|2022-01-13 01:43:00|383.78|378.38|383.74|378.34|383.81|378.41|383.7|378.3|25
1642038190000|2022-01-13 01:43:10|383.7|378.3|383.79|378.39|383.8|378.4|383.67|378.27|14
1642038200000|2022-01-13 01:43:20|383.77|378.37|383.75|378.35|383.81|378.41|383.75|378.35|23
1642038210000|2022-01-13 01:43:30|383.77|378.37|383.72|378.32|383.79|378.39|383.71|378.31|24
1642038220000|2022-01-13 01:43:40|383.71|378.31|383.63|378.23|383.71|378.31|383.6|378.2|19
1642038230000|2022-01-13 01:43:50|383.62|378.22|383.61|378.21|383.67|378.27|383.56|378.16|15
1642038240000|2022-01-13 01:44:00|383.59|378.19|383.68|378.28|383.68|378.28|383.59|378.19|3
1642038250000|2022-01-13 01:44:10|383.69|378.29|383.61|378.21|383.69|378.29|383.6|378.2|6
1642038260000|2022-01-13 01:44:20|383.63|378.23|383.61|378.21|383.63|378.23|383.6|378.2|10
1642038270000|2022-01-13 01:44:30|383.6|378.2|383.58|378.18|383.6|378.2|383.55|378.15|16
1642038280000|2022-01-13 01:44:40|383.59|378.19|383.58|378.18|383.59|378.19|383.55|378.15|12
1642038290000|2022-01-13 01:44:50|383.55|378.15|383.4|378|383.55|378.15|383.36|377.96|23
1642038300000|2022-01-13 01:45:00|383.39|377.99|383.42|378.02|383.5|378.1|383.38|377.98|25
1642038310000|2022-01-13 01:45:10|383.41|378.01|383.25|377.85|383.41|378.01|383.25|377.85|23
1642038320000|2022-01-13 01:45:20|383.22|377.82|383.23|377.83|383.27|377.87|383.19|377.79|24
1642038330000|2022-01-13 01:45:30|383.22|377.82|383.23|377.83|383.23|377.83|383.18|377.78|13
1642038340000|2022-01-13 01:45:40|383.24|377.84|383.27|377.87|383.28|377.88|383.24|377.84|16
1642038350000|2022-01-13 01:45:50|383.28|377.88|383.31|377.91|383.31|377.91|383.24|377.84|18
1642038360000|2022-01-13 01:46:00|383.32|377.92|383.33|377.93|383.35|377.95|383.29|377.89|18
1642038370000|2022-01-13 01:46:10|383.32|377.92|383.33|377.93|383.33|377.93|383.29|377.89|13
1642038380000|2022-01-13 01:46:20|383.37|377.97|383.35|377.95|383.37|377.97|383.35|377.95|5
1642038390000|2022-01-13 01:46:30|383.34|377.94|383.38|377.98|383.39|377.99|383.34|377.94|19
1642038400000|2022-01-13 01:46:40|383.37|377.97|383.37|377.97|383.38|377.98|383.34|377.94|15
1642038410000|2022-01-13 01:46:50|383.36|377.96|383.35|377.95|383.36|377.96|383.35|377.95|2
1642038420000|2022-01-13 01:47:00|383.36|377.96|383.37|377.97|383.37|377.97|383.35|377.95|4
1642038430000|2022-01-13 01:47:10|383.36|377.96|383.46|378.06|383.49|378.09|383.36|377.96|25
1642038440000|2022-01-13 01:47:20|383.44|378.04|383.47|378.07|383.48|378.08|383.44|378.04|14
1642038450000|2022-01-13 01:47:30|383.46|378.06|383.44|378.04|383.47|378.07|383.44|378.04|11
1642038460000|2022-01-13 01:47:40|383.45|378.05|383.44|378.04|383.45|378.05|383.44|378.04|4
1642038470000|2022-01-13 01:47:50|383.45|378.05|383.58|378.18|383.58|378.18|383.43|378.03|9
1642038480000|2022-01-13 01:48:00|383.59|378.19|383.59|378.19|383.6|378.2|383.59|378.19|3
1642038490000|2022-01-13 01:48:10|383.6|378.2|383.59|378.19|383.61|378.21|383.59|378.19|6
1642038500000|2022-01-13 01:48:20|383.6|378.2|383.6|378.2|383.62|378.22|383.55|378.15|13
1642038510000|2022-01-13 01:48:30|383.61|378.21|383.59|378.19|383.63|378.23|383.57|378.17|23
1642038520000|2022-01-13 01:48:40|383.58|378.18|383.57|378.17|383.62|378.22|383.56|378.16|24
1642038530000|2022-01-13 01:48:50|383.58|378.18|383.59|378.19|383.6|378.2|383.57|378.17|12
1642038540000|2022-01-13 01:49:00|383.6|378.2|383.7|378.3|383.71|378.31|383.58|378.18|12
1642038550000|2022-01-13 01:49:10|383.71|378.31|383.84|378.44|383.84|378.44|383.71|378.31|16
1642038560000|2022-01-13 01:49:20|383.83|378.43|383.97|378.57|383.99|378.59|383.83|378.43|13
1642038570000|2022-01-13 01:49:30|383.96|378.56|383.97|378.57|383.98|378.58|383.95|378.55|13
1642038580000|2022-01-13 01:49:40|383.96|378.56|383.98|378.58|383.98|378.58|383.96|378.56|11
1642038590000|2022-01-13 01:49:50|383.97|378.57|383.98|378.58|383.99|378.59|383.96|378.56|7
1642038600000|2022-01-13 01:50:00|383.99|378.59|384.07|378.67|384.08|378.68|383.99|378.59|9
1642038610000|2022-01-13 01:50:10|384.08|378.68|384.33|378.93|384.33|378.93|384.08|378.68|13
1642038620000|2022-01-13 01:50:20|384.32|378.92|384.29|378.89|384.33|378.93|384.29|378.89|6
1642038630000|2022-01-13 01:50:30|384.35|378.95|384.41|379.01|384.41|379.01|384.35|378.95|9
1642038640000|2022-01-13 01:50:40|384.42|379.02|384.43|379.03|384.47|379.07|384.42|379.02|13
1642038650000|2022-01-13 01:50:50|384.44|379.04|384.42|379.02|384.45|379.05|384.41|379.01|8
1642038660000|2022-01-13 01:51:00|384.44|379.04|384.39|378.99|384.48|379.08|384.36|378.96|10
1642038670000|2022-01-13 01:51:10|384.38|378.98|384.35|378.95|384.41|379.01|384.3|378.9|23
1642038680000|2022-01-13 01:51:20|384.36|378.96|384.44|379.04|384.45|379.05|384.34|378.94|16
1642038690000|2022-01-13 01:51:30|384.45|379.05|384.46|379.06|384.46|379.06|384.41|379.01|10
1642038700000|2022-01-13 01:51:40|384.44|379.04|384.43|379.03|384.49|379.09|384.42|379.02|9
1642038710000|2022-01-13 01:51:50|384.45|379.05|384.48|379.08|384.5|379.1|384.42|379.02|10
1642038720000|2022-01-13 01:52:00|384.47|379.07|384.45|379.05|384.47|379.07|384.41|379.01|7
1642038730000|2022-01-13 01:52:10|384.41|379.01|384.32|378.92|384.41|379.01|384.28|378.88|18
1642038740000|2022-01-13 01:52:20|384.3|378.9|384.31|378.91|384.32|378.92|384.3|378.9|15
1642038750000|2022-01-13 01:52:30|384.32|378.92|384.33|378.93|384.35|378.95|384.3|378.9|13
1642038760000|2022-01-13 01:52:40|384.34|378.94|384.31|378.91|384.34|378.94|384.31|378.91|9
1642038770000|2022-01-13 01:52:50|384.3|378.9|384.18|378.78|384.3|378.9|384.16|378.76|14
1642038780000|2022-01-13 01:53:00|384.25|378.85|384.18|378.78|384.25|378.85|384.12|378.72|19
1642038790000|2022-01-13 01:53:10|384.15|378.75|384.22|378.82|384.22|378.82|384.1|378.7|15
1642038800000|2022-01-13 01:53:20|384.23|378.83|384.21|378.81|384.23|378.83|384.17|378.77|13
1642038810000|2022-01-13 01:53:30|384.2|378.8|384.21|378.81|384.22|378.82|384.18|378.78|7
1642038820000|2022-01-13 01:53:40|384.22|378.82|384.19|378.79|384.24|378.84|384.18|378.78|14
1642038830000|2022-01-13 01:53:50|384.22|378.82|384.21|378.81|384.24|378.84|384.19|378.79|14
1642038840000|2022-01-13 01:54:00|384.22|378.82|384.23|378.83|384.23|378.83|384.22|378.82|2
1642038850000|2022-01-13 01:54:10|384.22|378.82|384.19|378.79|384.23|378.83|384.18|378.78|11
1642038860000|2022-01-13 01:54:20|384.2|378.8|384.07|378.67|384.2|378.8|384.02|378.62|16
1642038870000|2022-01-13 01:54:30|384.12|378.72|384.1|378.7|384.13|378.73|384.05|378.65|10
1642038880000|2022-01-13 01:54:40|384.09|378.69|384.18|378.78|384.23|378.83|384.06|378.66|20
1642038890000|2022-01-13 01:54:50|384.12|378.72|384.18|378.78|384.19|378.79|384.11|378.71|17
1642038900000|2022-01-13 01:55:00|384.17|378.77|384.11|378.71|384.21|378.81|384.1|378.7|24
1642038910000|2022-01-13 01:55:10|384.09|378.69|384.15|378.75|384.16|378.76|384.09|378.69|15
1642038920000|2022-01-13 01:55:20|384.17|378.77|384.14|378.74|384.17|378.77|384.11|378.71|9
1642038930000|2022-01-13 01:55:30|384.16|378.76|384.15|378.75|384.19|378.79|384.13|378.73|23
1642038940000|2022-01-13 01:55:40|384.17|378.77|384.13|378.73|384.2|378.8|384.11|378.71|12
1642038950000|2022-01-13 01:55:50|384.14|378.74|384.13|378.73|384.15|378.75|384.1|378.7|10
1642038960000|2022-01-13 01:56:00|384.14|378.74|384.07|378.67|384.19|378.79|384.07|378.67|15
1642038970000|2022-01-13 01:56:10|384.14|378.74|384.07|378.67|384.14|378.74|384.07|378.67|18
1642038980000|2022-01-13 01:56:20|384.08|378.68|384.08|378.68|384.13|378.73|384.06|378.66|13
1642038990000|2022-01-13 01:56:30|384.07|378.67|384.11|378.71|384.11|378.71|384.07|378.67|9
1642039000000|2022-01-13 01:56:40|384.1|378.7|384.1|378.7|384.11|378.71|384.08|378.68|10
1642039010000|2022-01-13 01:56:50|384.09|378.69|384.11|378.71|384.11|378.71|384.09|378.69|12
1642039020000|2022-01-13 01:57:00|384.09|378.69|384.1|378.7|384.12|378.72|384.09|378.69|5
1642039030000|2022-01-13 01:57:10|384.12|378.72|384.11|378.71|384.12|378.72|384.1|378.7|7
1642039040000|2022-01-13 01:57:20|384.12|378.72|384.12|378.72|384.12|378.72|384.1|378.7|3
1642039050000|2022-01-13 01:57:30|384.13|378.73|384.17|378.77|384.17|378.77|384.09|378.69|10
1642039060000|2022-01-13 01:57:40|384.2|378.8|384.22|378.82|384.25|378.85|384.19|378.79|20
1642039070000|2022-01-13 01:57:50|384.23|378.83|384.25|378.85|384.27|378.87|384.2|378.8|10
1642039080000|2022-01-13 01:58:00|384.22|378.82|384.18|378.78|384.27|378.87|384.17|378.77|9
1642039090000|2022-01-13 01:58:10|384.19|378.79|384.18|378.78|384.19|378.79|384.18|378.78|2
1642039100000|2022-01-13 01:58:20|384.19|378.79|384.17|378.77|384.19|378.79|384.16|378.76|14
1642039110000|2022-01-13 01:58:30|384.18|378.78|384.1|378.7|384.28|378.88|384.08|378.68|25
1642039120000|2022-01-13 01:58:40|384.11|378.71|384.09|378.69|384.14|378.74|384.09|378.69|11
1642039130000|2022-01-13 01:58:50|384.08|378.68|383.98|378.58|384.09|378.69|383.98|378.58|20
1642039140000|2022-01-13 01:59:00|383.99|378.59|384.06|378.66|384.09|378.69|383.99|378.59|14
1642039150000|2022-01-13 01:59:10|384.07|378.67|384.07|378.67|384.14|378.74|384.05|378.65|17
1642039160000|2022-01-13 01:59:20|384.08|378.68|384.08|378.68|384.11|378.71|384.06|378.66|12
1642039170000|2022-01-13 01:59:30|384.06|378.66|384.06|378.66|384.08|378.68|384.03|378.63|13
1642039180000|2022-01-13 01:59:40|384.04|378.64|384.06|378.66|384.08|378.68|384.04|378.64|12
1642039190000|2022-01-13 01:59:50|384.07|378.67|384.09|378.69|384.1|378.7|384.07|378.67|4
1642039200000|2022-01-13 02:00:00|384.11|378.71|384.13|378.73|384.15|378.75|384.08|378.68|13
1642039210000|2022-01-13 02:00:10|384.12|378.72|384.14|378.74|384.14|378.74|384.07|378.67|13
1642039220000|2022-01-13 02:00:20|384.15|378.75|384.17|378.77|384.17|378.77|384.14|378.74|6
1642039230000|2022-01-13 02:00:30|384.21|378.81|384.35|378.95|384.49|379.09|384.2|378.8|24
1642039240000|2022-01-13 02:00:40|384.34|378.94|384.32|378.92|384.38|378.98|384.29|378.89|9
1642039250000|2022-01-13 02:00:50|384.29|378.89|384.38|378.98|384.39|378.99|384.29|378.89|16
1642039260000|2022-01-13 02:01:00|384.34|378.94|384.36|378.96|384.39|378.99|384.32|378.92|19
1642039270000|2022-01-13 02:01:10|384.35|378.95|384.37|378.97|384.38|378.98|384.33|378.93|17
1642039280000|2022-01-13 02:01:20|384.38|378.98|384.4|379|384.42|379.02|384.38|378.98|14
1642039290000|2022-01-13 02:01:30|384.47|379.07|384.44|379.04|384.47|379.07|384.44|379.04|9
1642039300000|2022-01-13 02:01:40|384.45|379.05|384.52|379.12|384.52|379.12|384.41|379.01|18
1642039310000|2022-01-13 02:01:50|384.53|379.13|384.53|379.13|384.58|379.18|384.52|379.12|15
1642039320000|2022-01-13 02:02:00|384.54|379.14|384.58|379.18|384.58|379.18|384.51|379.11|5
1642039330000|2022-01-13 02:02:10|384.56|379.16|384.53|379.13|384.56|379.16|384.45|379.05|21
1642039340000|2022-01-13 02:02:20|384.52|379.12|384.57|379.17|384.57|379.17|384.52|379.12|12
1642039350000|2022-01-13 02:02:30|384.54|379.14|384.46|379.06|384.57|379.17|384.45|379.05|17
1642039360000|2022-01-13 02:02:40|384.45|379.05|384.43|379.03|384.45|379.05|384.41|379.01|8
1642039370000|2022-01-13 02:02:50|384.44|379.04|384.43|379.03|384.44|379.04|384.41|379.01|8
1642039380000|2022-01-13 02:03:00|384.42|379.02|384.43|379.03|384.44|379.04|384.35|378.95|20
1642039390000|2022-01-13 02:03:10|384.39|378.99|384.42|379.02|384.43|379.03|384.36|378.96|16
1642039400000|2022-01-13 02:03:20|384.35|378.95|384.41|379.01|384.42|379.02|384.31|378.91|11
1642039410000|2022-01-13 02:03:30|384.42|379.02|384.47|379.07|384.49|379.09|384.42|379.02|9
1642039420000|2022-01-13 02:03:40|384.46|379.06|384.41|379.01|384.46|379.06|384.4|379|15
1642039430000|2022-01-13 02:03:50|384.38|378.98|384.36|378.96|384.38|378.98|384.36|378.96|10
1642039440000|2022-01-13 02:04:00|384.37|378.97|384.4|379|384.4|379|384.34|378.94|11
1642039450000|2022-01-13 02:04:10|384.41|379.01|384.43|379.03|384.43|379.03|384.4|379|11
1642039460000|2022-01-13 02:04:20|384.44|379.04|384.47|379.07|384.52|379.12|384.44|379.04|13
1642039470000|2022-01-13 02:04:30|384.46|379.06|384.43|379.03|384.51|379.11|384.42|379.02|14
1642039480000|2022-01-13 02:04:40|384.44|379.04|384.38|378.98|384.44|379.04|384.34|378.94|16
1642039490000|2022-01-13 02:04:50|384.4|379|384.48|379.08|384.5|379.1|384.38|378.98|14
1642039500000|2022-01-13 02:05:00|384.43|379.03|384.37|378.97|384.48|379.08|384.37|378.97|19
1642039510000|2022-01-13 02:05:10|384.42|379.02|384.39|378.99|384.42|379.02|384.38|378.98|8
1642039520000|2022-01-13 02:05:20|384.37|378.97|384.37|378.97|384.39|378.99|384.36|378.96|5
1642039530000|2022-01-13 02:05:30|384.36|378.96|384.38|378.98|384.38|378.98|384.36|378.96|10
1642039550000|2022-01-13 02:05:50|384.37|378.97|384.37|378.97|384.38|378.98|384.36|378.96|6
1642039560000|2022-01-13 02:06:00|384.39|378.99|384.41|379.01|384.52|379.12|384.37|378.97|20
1642039570000|2022-01-13 02:06:10|384.44|379.04|384.48|379.08|384.48|379.08|384.33|378.93|14
1642039580000|2022-01-13 02:06:20|384.41|379.01|384.46|379.06|384.54|379.14|384.38|378.98|22
1642039590000|2022-01-13 02:06:30|384.47|379.07|384.49|379.09|384.49|379.09|384.42|379.02|19
1642039600000|2022-01-13 02:06:40|384.47|379.07|384.33|378.93|384.49|379.09|384.32|378.92|14
1642039610000|2022-01-13 02:06:50|384.38|378.98|384.36|378.96|384.4|379|384.34|378.94|15
1642039620000|2022-01-13 02:07:00|384.37|378.97|384.37|378.97|384.4|379|384.35|378.95|10
1642039630000|2022-01-13 02:07:10|384.36|378.96|384.28|378.88|384.36|378.96|384.25|378.85|22
1642039640000|2022-01-13 02:07:20|384.27|378.87|384.28|378.88|384.32|378.92|384.27|378.87|17
1642039650000|2022-01-13 02:07:30|384.27|378.87|384.26|378.86|384.29|378.89|384.23|378.83|18
1642039660000|2022-01-13 02:07:40|384.25|378.85|384.18|378.78|384.26|378.86|384.12|378.72|16
1642039670000|2022-01-13 02:07:50|384.17|378.77|384.17|378.77|384.18|378.78|384.11|378.71|11
1642039680000|2022-01-13 02:08:00|384.18|378.78|384.12|378.72|384.18|378.78|384.09|378.69|9
1642039690000|2022-01-13 02:08:10|384.11|378.71|384.15|378.75|384.19|378.79|384.11|378.71|16
1642039700000|2022-01-13 02:08:20|384.14|378.74|384.1|378.7|384.15|378.75|384.06|378.66|17
1642039710000|2022-01-13 02:08:30|384.11|378.71|384.1|378.7|384.11|378.71|384.03|378.63|14
1642039720000|2022-01-13 02:08:40|384.08|378.68|383.25|377.85|384.08|378.68|383.14|377.74|28
1642039730000|2022-01-13 02:08:50|383.24|377.84|382.97|377.57|383.26|377.86|382.95|377.55|27
1642039740000|2022-01-13 02:09:00|382.98|377.58|383.09|377.69|383.09|377.69|382.98|377.58|16
1642039750000|2022-01-13 02:09:10|383.04|377.64|383.09|377.69|383.13|377.73|383.04|377.64|12
1642039760000|2022-01-13 02:09:20|383.08|377.68|383.06|377.66|383.13|377.73|383.06|377.66|17
1642039770000|2022-01-13 02:09:30|383.07|377.67|383.11|377.71|383.13|377.73|383.07|377.67|20
1642039780000|2022-01-13 02:09:40|383.09|377.69|383.01|377.61|383.09|377.69|382.95|377.55|16
1642039790000|2022-01-13 02:09:50|382.97|377.57|383.09|377.69|383.09|377.69|382.97|377.57|10
1642039800000|2022-01-13 02:10:00|383.1|377.7|383.13|377.73|383.15|377.75|383.09|377.69|10
1642039810000|2022-01-13 02:10:10|383.14|377.74|383.28|377.88|383.31|377.91|383.14|377.74|19
1642039820000|2022-01-13 02:10:20|383.27|377.87|383.26|377.86|383.27|377.87|383.2|377.8|11
1642039830000|2022-01-13 02:10:30|383.27|377.87|383.26|377.86|383.3|377.9|383.25|377.85|15
1642039840000|2022-01-13 02:10:40|383.25|377.85|383.26|377.86|383.26|377.86|383.24|377.84|4
1642039850000|2022-01-13 02:10:50|383.27|377.87|383.27|377.87|383.28|377.88|383.25|377.85|13
1642039860000|2022-01-13 02:11:00|383.28|377.88|383.6|378.2|383.6|378.2|383.28|377.88|15
1642039870000|2022-01-13 02:11:10|383.61|378.21|383.61|378.21|383.65|378.25|383.52|378.12|13
1642039880000|2022-01-13 02:11:20|383.63|378.23|383.75|378.35|383.83|378.43|383.56|378.16|23
1642039890000|2022-01-13 02:11:30|383.76|378.36|383.77|378.37|383.82|378.42|383.73|378.33|11
1642039900000|2022-01-13 02:11:40|383.78|378.38|383.74|378.34|383.79|378.39|383.72|378.32|15
1642039910000|2022-01-13 02:11:50|383.73|378.33|383.86|378.46|383.86|378.46|383.73|378.33|11
1642039920000|2022-01-13 02:12:00|383.85|378.45|383.77|378.37|383.87|378.47|383.77|378.37|16
1642039930000|2022-01-13 02:12:10|383.78|378.38|383.72|378.32|383.8|378.4|383.66|378.26|25
1642039940000|2022-01-13 02:12:20|383.67|378.27|383.71|378.31|383.72|378.32|383.64|378.24|16
1642039950000|2022-01-13 02:12:30|383.7|378.3|383.76|378.36|383.77|378.37|383.69|378.29|15
1642039960000|2022-01-13 02:12:40|383.77|378.37|383.77|378.37|383.78|378.38|383.77|378.37|3
1642039970000|2022-01-13 02:12:50|383.76|378.36|383.76|378.36|383.77|378.37|383.76|378.36|3
1642039980000|2022-01-13 02:13:00|383.77|378.37|383.75|378.35|383.78|378.38|383.75|378.35|5
1642039990000|2022-01-13 02:13:10|383.76|378.36|383.77|378.37|383.77|378.37|383.76|378.36|2
1642040000000|2022-01-13 02:13:20|383.78|378.38|383.79|378.39|383.79|378.39|383.78|378.38|2
1642040010000|2022-01-13 02:13:30|383.8|378.4|383.95|378.55|383.99|378.59|383.79|378.39|17
1642040020000|2022-01-13 02:13:40|383.91|378.51|383.89|378.49|383.95|378.55|383.88|378.48|8
1642040030000|2022-01-13 02:13:50|383.91|378.51|383.88|378.48|383.91|378.51|383.85|378.45|17
1642040040000|2022-01-13 02:14:00|383.87|378.47|383.88|378.48|383.89|378.49|383.87|378.47|12
1642040050000|2022-01-13 02:14:10|383.87|378.47|383.87|378.47|383.88|378.48|383.87|378.47|3
1642040060000|2022-01-13 02:14:20|383.88|378.48|383.86|378.46|383.88|378.48|383.82|378.42|15
1642040070000|2022-01-13 02:14:30|383.85|378.45|383.86|378.46|383.86|378.46|383.84|378.44|5
1642040080000|2022-01-13 02:14:40|383.87|378.47|383.9|378.5|383.9|378.5|383.86|378.46|5
1642040090000|2022-01-13 02:14:50|383.89|378.49|383.83|378.43|383.9|378.5|383.78|378.38|12
1642040100000|2022-01-13 02:15:00|383.8|378.4|383.83|378.43|383.84|378.44|383.68|378.28|19
1642040110000|2022-01-13 02:15:10|383.82|378.42|383.82|378.42|383.83|378.43|383.78|378.38|10
1642040120000|2022-01-13 02:15:20|383.83|378.43|383.9|378.5|383.9|378.5|383.83|378.43|10
1642040130000|2022-01-13 02:15:30|383.92|378.52|383.92|378.52|383.96|378.56|383.9|378.5|11
1642040140000|2022-01-13 02:15:40|383.91|378.51|383.94|378.54|383.96|378.56|383.91|378.51|5
1642040150000|2022-01-13 02:15:50|383.95|378.55|383.92|378.52|383.96|378.56|383.91|378.51|7
1642040160000|2022-01-13 02:16:00|383.91|378.51|383.94|378.54|383.94|378.54|383.91|378.51|10
1642040170000|2022-01-13 02:16:10|383.93|378.53|383.88|378.48|383.93|378.53|383.86|378.46|20
1642040180000|2022-01-13 02:16:20|383.89|378.49|383.92|378.52|383.93|378.53|383.89|378.49|5
1642040190000|2022-01-13 02:16:30|383.93|378.53|383.98|378.58|383.98|378.58|383.89|378.49|16
1642040200000|2022-01-13 02:16:40|383.99|378.59|383.99|378.59|383.99|378.59|383.99|378.59|1
1642040210000|2022-01-13 02:16:50|384|378.6|384.17|378.77|384.17|378.77|384|378.6|10
1642040220000|2022-01-13 02:17:00|384.16|378.76|384.16|378.76|384.17|378.77|384.15|378.75|5
1642040230000|2022-01-13 02:17:10|384.17|378.77|384.2|378.8|384.2|378.8|384.17|378.77|8
1642040240000|2022-01-13 02:17:20|384.21|378.81|384.22|378.82|384.26|378.86|384.21|378.81|12
1642040250000|2022-01-13 02:17:30|384.21|378.81|384.21|378.81|384.22|378.82|384.21|378.81|3
1642040260000|2022-01-13 02:17:40|384.2|378.8|384.21|378.81|384.22|378.82|384.2|378.8|5
1642040270000|2022-01-13 02:17:50|384.2|378.8|384.3|378.9|384.3|378.9|384.2|378.8|8
1642040280000|2022-01-13 02:18:00|384.29|378.89|384.22|378.82|384.31|378.91|384.22|378.82|12
1642040290000|2022-01-13 02:18:10|384.23|378.83|384.23|378.83|384.28|378.88|384.21|378.81|11
1642040300000|2022-01-13 02:18:20|384.26|378.86|384.28|378.88|384.28|378.88|384.22|378.82|10
1642040310000|2022-01-13 02:18:30|384.26|378.86|384.17|378.77|384.28|378.88|384.15|378.75|14
1642040320000|2022-01-13 02:18:40|384.2|378.8|384.23|378.83|384.24|378.84|384.17|378.77|11
1642040330000|2022-01-13 02:18:50|384.22|378.82|384.27|378.87|384.27|378.87|384.22|378.82|18
1642040340000|2022-01-13 02:19:00|384.25|378.85|384.24|378.84|384.26|378.86|384.22|378.82|14
1642040350000|2022-01-13 02:19:10|384.26|378.86|384.27|378.87|384.28|378.88|384.22|378.82|15
1642040360000|2022-01-13 02:19:20|384.26|378.86|384.27|378.87|384.29|378.89|384.26|378.86|6
1642040370000|2022-01-13 02:19:30|384.26|378.86|384.31|378.91|384.31|378.91|384.26|378.86|6
1642040380000|2022-01-13 02:19:40|384.32|378.92|384.39|378.99|384.41|379.01|384.29|378.89|16
1642040390000|2022-01-13 02:19:50|384.36|378.96|384.32|378.92|384.38|378.98|384.32|378.92|13
1642040400000|2022-01-13 02:20:00|384.31|378.91|384.32|378.92|384.33|378.93|384.31|378.91|6
1642040410000|2022-01-13 02:20:10|384.31|378.91|384.34|378.94|384.34|378.94|384.31|378.91|6
1642040420000|2022-01-13 02:20:20|384.33|378.93|384.34|378.94|384.35|378.95|384.33|378.93|11
1642040430000|2022-01-13 02:20:30|384.33|378.93|384.35|378.95|384.35|378.95|384.33|378.93|7
1642040440000|2022-01-13 02:20:40|384.34|378.94|384.33|378.93|384.34|378.94|384.33|378.93|6
1642040450000|2022-01-13 02:20:50|384.34|378.94|384.3|378.9|384.35|378.95|384.3|378.9|11
1642040460000|2022-01-13 02:21:00|384.28|378.88|384.17|378.77|384.28|378.88|384.14|378.74|21
1642040470000|2022-01-13 02:21:10|384.2|378.8|384.18|378.78|384.22|378.82|384.16|378.76|19
1642040480000|2022-01-13 02:21:20|384.17|378.77|384.24|378.84|384.24|378.84|384.17|378.77|10
1642040490000|2022-01-13 02:21:30|384.23|378.83|384.19|378.79|384.23|378.83|384.19|378.79|10
1642040500000|2022-01-13 02:21:40|384.2|378.8|384.24|378.84|384.24|378.84|384.2|378.8|8
1642040510000|2022-01-13 02:21:50|384.25|378.85|384.23|378.83|384.25|378.85|384.23|378.83|3
1642040520000|2022-01-13 02:22:00|384.22|378.82|384.23|378.83|384.25|378.85|384.22|378.82|12
1642040530000|2022-01-13 02:22:10|384.24|378.84|384.29|378.89|384.36|378.96|384.23|378.83|16
1642040540000|2022-01-13 02:22:20|384.27|378.87|384.27|378.87|384.3|378.9|384.27|378.87|3
1642040550000|2022-01-13 02:22:30|384.26|378.86|384.27|378.87|384.27|378.87|384.26|378.86|2
1642040560000|2022-01-13 02:22:40|384.26|378.86|384.26|378.86|384.26|378.86|384.26|378.86|1
1642040570000|2022-01-13 02:22:50|384.27|378.87|384.2|378.8|384.27|378.87|384.2|378.8|9
1642040580000|2022-01-13 02:23:00|384.21|378.81|384.23|378.83|384.24|378.84|384.2|378.8|13
1642040590000|2022-01-13 02:23:10|384.22|378.82|384.22|378.82|384.23|378.83|384.21|378.81|5
1642040600000|2022-01-13 02:23:20|384.23|378.83|384.24|378.84|384.24|378.84|384.22|378.82|3
1642040610000|2022-01-13 02:23:30|384.23|378.83|384.27|378.87|384.33|378.93|384.22|378.82|9
1642040620000|2022-01-13 02:23:40|384.25|378.85|384.26|378.86|384.26|378.86|384.23|378.83|11
1642040630000|2022-01-13 02:23:50|384.27|378.87|384.26|378.86|384.27|378.87|384.26|378.86|2
1642040640000|2022-01-13 02:24:00|384.28|378.88|384.25|378.85|384.3|378.9|384.25|378.85|7
1642040650000|2022-01-13 02:24:10|384.28|378.88|384.31|378.91|384.36|378.96|384.24|378.84|14
1642040660000|2022-01-13 02:24:20|384.32|378.92|384.35|378.95|384.39|378.99|384.3|378.9|14
1642040670000|2022-01-13 02:24:30|384.36|378.96|384.35|378.95|384.38|378.98|384.32|378.92|13
1642040680000|2022-01-13 02:24:40|384.34|378.94|384.28|378.88|384.41|379.01|384.28|378.88|21
1642040690000|2022-01-13 02:24:50|384.29|378.89|384.28|378.88|384.31|378.91|384.27|378.87|6
1642040700000|2022-01-13 02:25:00|384.29|378.89|384.29|378.89|384.29|378.89|384.29|378.89|1
1642040710000|2022-01-13 02:25:10|384.3|378.9|384.29|378.89|384.33|378.93|384.28|378.88|13
1642040720000|2022-01-13 02:25:20|384.32|378.92|384.25|378.85|384.32|378.92|384.25|378.85|4
1642040730000|2022-01-13 02:25:30|384.29|378.89|384.28|378.88|384.29|378.89|384.28|378.88|2
1642040740000|2022-01-13 02:25:40|384.27|378.87|384.34|378.94|384.34|378.94|384.27|378.87|9
1642040750000|2022-01-13 02:25:50|384.33|378.93|384.31|378.91|384.33|378.93|384.3|378.9|10
1642040760000|2022-01-13 02:26:00|384.3|378.9|384.28|378.88|384.3|378.9|384.27|378.87|5
1642040770000|2022-01-13 02:26:10|384.31|378.91|384.31|378.91|384.31|378.91|384.31|378.91|1
1642040780000|2022-01-13 02:26:20|384.32|378.92|384.34|378.94|384.37|378.97|384.32|378.92|17
1642040790000|2022-01-13 02:26:30|384.35|378.95|384.3|378.9|384.36|378.96|384.27|378.87|10
1642040800000|2022-01-13 02:26:40|384.32|378.92|384.34|378.94|384.4|379|384.32|378.92|21
1642040810000|2022-01-13 02:26:50|384.33|378.93|384.34|378.94|384.35|378.95|384.33|378.93|10
1642040820000|2022-01-13 02:27:00|384.35|378.95|384.35|378.95|384.35|378.95|384.33|378.93|7
1642040830000|2022-01-13 02:27:10|384.34|378.94|384.35|378.95|384.35|378.95|384.34|378.94|4
1642040850000|2022-01-13 02:27:30|384.36|378.96|384.35|378.95|384.36|378.96|384.34|378.94|5
1642040860000|2022-01-13 02:27:40|384.36|378.96|384.34|378.94|384.36|378.96|384.34|378.94|11
1642040870000|2022-01-13 02:27:50|384.36|378.96|384.34|378.94|384.36|378.96|384.34|378.94|6
1642040880000|2022-01-13 02:28:00|384.35|378.95|384.35|378.95|384.36|378.96|384.35|378.95|3
1642040890000|2022-01-13 02:28:10|384.36|378.96|384.37|378.97|384.37|378.97|384.34|378.94|11
1642040900000|2022-01-13 02:28:20|384.36|378.96|384.36|378.96|384.38|378.98|384.34|378.94|12
1642040910000|2022-01-13 02:28:30|384.38|378.98|384.32|378.92|384.4|379|384.3|378.9|16
1642040920000|2022-01-13 02:28:40|384.31|378.91|384.36|378.96|384.38|378.98|384.3|378.9|13
1642040930000|2022-01-13 02:28:50|384.35|378.95|384.39|378.99|384.39|378.99|384.34|378.94|10
1642040940000|2022-01-13 02:29:00|384.4|379|384.41|379.01|384.44|379.04|384.35|378.95|18
1642040950000|2022-01-13 02:29:10|384.42|379.02|384.41|379.01|384.44|379.04|384.39|378.99|12
1642040960000|2022-01-13 02:29:20|384.4|379|384.36|378.96|384.41|379.01|384.36|378.96|8
1642040970000|2022-01-13 02:29:30|384.34|378.94|384.35|378.95|384.35|378.95|384.32|378.92|10
1642040980000|2022-01-13 02:29:40|384.34|378.94|384.34|378.94|384.35|378.95|384.34|378.94|3
1642040990000|2022-01-13 02:29:50|384.35|378.95|384.31|378.91|384.35|378.95|384.31|378.91|9
1642041000000|2022-01-13 02:30:00|384.3|378.9|384.24|378.84|384.31|378.91|384.23|378.83|17
1642041010000|2022-01-13 02:30:10|384.27|378.87|384.28|378.88|384.28|378.88|384.23|378.83|10
1642041020000|2022-01-13 02:30:20|384.26|378.86|384.27|378.87|384.32|378.92|384.26|378.86|12
1642041030000|2022-01-13 02:30:30|384.26|378.86|384.28|378.88|384.3|378.9|384.25|378.85|10
1642041040000|2022-01-13 02:30:40|384.27|378.87|384.32|378.92|384.32|378.92|384.27|378.87|8
1642041050000|2022-01-13 02:30:50|384.33|378.93|384.28|378.88|384.34|378.94|384.27|378.87|11
1642041060000|2022-01-13 02:31:00|384.29|378.89|384.26|378.86|384.3|378.9|384.26|378.86|5
1642041070000|2022-01-13 02:31:10|384.27|378.87|384.27|378.87|384.27|378.87|384.27|378.87|1
1642041080000|2022-01-13 02:31:20|384.28|378.88|384.26|378.86|384.28|378.88|384.26|378.86|2
1642041090000|2022-01-13 02:31:30|384.25|378.85|384.27|378.87|384.31|378.91|384.25|378.85|17
1642041100000|2022-01-13 02:31:40|384.29|378.89|384.24|378.84|384.29|378.89|384.23|378.83|7
1642041110000|2022-01-13 02:31:50|384.25|378.85|384.25|378.85|384.26|378.86|384.19|378.79|10
1642041120000|2022-01-13 02:32:00|384.23|378.83|384.23|378.83|384.23|378.83|384.2|378.8|9
1642041130000|2022-01-13 02:32:10|384.24|378.84|384.22|378.82|384.27|378.87|384.2|378.8|11
1642041140000|2022-01-13 02:32:20|384.23|378.83|384.22|378.82|384.24|378.84|384.2|378.8|6
1642041150000|2022-01-13 02:32:30|384.21|378.81|384.33|378.93|384.38|378.98|384.21|378.81|22
1642041160000|2022-01-13 02:32:40|384.34|378.94|384.34|378.94|384.36|378.96|384.32|378.92|15
1642041170000|2022-01-13 02:32:50|384.35|378.95|384.31|378.91|384.35|378.95|384.29|378.89|10
1642041180000|2022-01-13 02:33:00|384.33|378.93|384.28|378.88|384.34|378.94|384.25|378.85|11
1642041190000|2022-01-13 02:33:10|384.27|378.87|384.26|378.86|384.32|378.92|384.26|378.86|15
1642041200000|2022-01-13 02:33:20|384.27|378.87|384.3|378.9|384.3|378.9|384.26|378.86|6
1642041210000|2022-01-13 02:33:30|384.29|378.89|384.31|378.91|384.32|378.92|384.28|378.88|16
1642041220000|2022-01-13 02:33:40|384.3|378.9|384.3|378.9|384.32|378.92|384.3|378.9|7
1642041230000|2022-01-13 02:33:50|384.31|378.91|384.32|378.92|384.33|378.93|384.31|378.91|4
1642041240000|2022-01-13 02:34:00|384.31|378.91|384.3|378.9|384.31|378.91|384.3|378.9|2
1642041250000|2022-01-13 02:34:10|384.31|378.91|384.32|378.92|384.35|378.95|384.31|378.91|8
1642041260000|2022-01-13 02:34:20|384.33|378.93|384.33|378.93|384.35|378.95|384.32|378.92|6
1642041270000|2022-01-13 02:34:30|384.31|378.91|384.34|378.94|384.34|378.94|384.3|378.9|10
1642041280000|2022-01-13 02:34:40|384.33|378.93|384.34|378.94|384.35|378.95|384.33|378.93|6
1642041290000|2022-01-13 02:34:50|384.33|378.93|384.35|378.95|384.39|378.99|384.32|378.92|19
1642041300000|2022-01-13 02:35:00|384.34|378.94|384.35|378.95|384.38|378.98|384.34|378.94|10
1642041310000|2022-01-13 02:35:10|384.33|378.93|384.49|379.09|384.49|379.09|384.33|378.93|18
1642041320000|2022-01-13 02:35:20|384.48|379.08|384.41|379.01|384.48|379.08|384.39|378.99|23
1642041330000|2022-01-13 02:35:30|384.42|379.02|384.4|379|384.44|379.04|384.38|378.98|19
1642041340000|2022-01-13 02:35:40|384.42|379.02|384.46|379.06|384.46|379.06|384.41|379.01|21
1642041350000|2022-01-13 02:35:50|384.44|379.04|384.43|379.03|384.44|379.04|384.42|379.02|11
1642041360000|2022-01-13 02:36:00|384.42|379.02|384.45|379.05|384.45|379.05|384.42|379.02|11
1642041370000|2022-01-13 02:36:10|384.46|379.06|384.43|379.03|384.46|379.06|384.42|379.02|13
1642041380000|2022-01-13 02:36:20|384.42|379.02|384.43|379.03|384.45|379.05|384.42|379.02|12
1642041390000|2022-01-13 02:36:30|384.42|379.02|384.42|379.02|384.44|379.04|384.39|378.99|19
1642041400000|2022-01-13 02:36:40|384.4|379|384.42|379.02|384.42|379.02|384.4|379|5
1642041410000|2022-01-13 02:36:50|384.43|379.03|384.43|379.03|384.44|379.04|384.4|379|15
1642041420000|2022-01-13 02:37:00|384.41|379.01|384.39|378.99|384.43|379.03|384.39|378.99|11
1642041430000|2022-01-13 02:37:10|384.4|379|384.41|379.01|384.41|379.01|384.39|378.99|6
1642041440000|2022-01-13 02:37:20|384.4|379|384.41|379.01|384.41|379.01|384.4|379|2
1642041450000|2022-01-13 02:37:30|384.43|379.03|384.41|379.01|384.43|379.03|384.41|379.01|2
1642041460000|2022-01-13 02:37:40|384.4|379|384.4|379|384.41|379.01|384.4|379|9
1642041470000|2022-01-13 02:37:50|384.41|379.01|384.4|379|384.42|379.02|384.4|379|5
1642041480000|2022-01-13 02:38:00|384.41|379.01|384.42|379.02|384.42|379.02|384.4|379|7
1642041490000|2022-01-13 02:38:10|384.43|379.03|384.34|378.94|384.44|379.04|384.34|378.94|11
1642041500000|2022-01-13 02:38:20|384.33|378.93|384.3|378.9|384.37|378.97|384.29|378.89|11
1642041510000|2022-01-13 02:38:30|384.32|378.92|384.31|378.91|384.33|378.93|384.29|378.89|7
1642041520000|2022-01-13 02:38:40|384.3|378.9|384.36|378.96|384.37|378.97|384.3|378.9|8
1642041530000|2022-01-13 02:38:50|384.35|378.95|384.33|378.93|384.36|378.96|384.33|378.93|11
1642041540000|2022-01-13 02:39:00|384.35|378.95|384.32|378.92|384.36|378.96|384.32|378.92|6
1642041550000|2022-01-13 02:39:10|384.31|378.91|384.35|378.95|384.35|378.95|384.3|378.9|9
1642041560000|2022-01-13 02:39:20|384.33|378.93|384.31|378.91|384.35|378.95|384.31|378.91|10
1642041570000|2022-01-13 02:39:30|384.34|378.94|384.34|378.94|384.36|378.96|384.31|378.91|9
1642041580000|2022-01-13 02:39:40|384.38|378.98|384.36|378.96|384.38|378.98|384.36|378.96|2
1642041590000|2022-01-13 02:39:50|384.35|378.95|384.31|378.91|384.35|378.95|384.31|378.91|4
1642041600000|2022-01-13 02:40:00|384.32|378.92|384.31|378.91|384.32|378.92|384.31|378.91|2
1642041610000|2022-01-13 02:40:10|384.32|378.92|384.32|378.92|384.32|378.92|384.32|378.92|1
1642041620000|2022-01-13 02:40:20|384.31|378.91|384.32|378.92|384.32|378.92|384.31|378.91|2
1642041630000|2022-01-13 02:40:30|384.31|378.91|384.32|378.92|384.34|378.94|384.31|378.91|5
1642041640000|2022-01-13 02:40:40|384.34|378.94|384.31|378.91|384.34|378.94|384.31|378.91|4
1642041650000|2022-01-13 02:40:50|384.32|378.92|384.27|378.87|384.34|378.94|384.27|378.87|14
1642041660000|2022-01-13 02:41:00|384.28|378.88|384.29|378.89|384.31|378.91|384.26|378.86|13
1642041670000|2022-01-13 02:41:10|384.3|378.9|384.35|378.95|384.35|378.95|384.28|378.88|12
1642041680000|2022-01-13 02:41:20|384.34|378.94|384.4|379|384.45|379.05|384.34|378.94|25
1642041690000|2022-01-13 02:41:30|384.39|378.99|384.4|379|384.43|379.03|384.36|378.96|8
1642041700000|2022-01-13 02:41:40|384.38|378.98|384.4|379|384.41|379.01|384.38|378.98|3
1642041710000|2022-01-13 02:41:50|384.41|379.01|384.43|379.03|384.43|379.03|384.41|379.01|9
1642041720000|2022-01-13 02:42:00|384.42|379.02|384.44|379.04|384.47|379.07|384.41|379.01|10
1642041730000|2022-01-13 02:42:10|384.43|379.03|384.41|379.01|384.45|379.05|384.39|378.99|14
1642041740000|2022-01-13 02:42:20|384.4|379|384.39|378.99|384.41|379.01|384.36|378.96|6
1642041750000|2022-01-13 02:42:30|384.4|379|384.38|378.98|384.41|379.01|384.37|378.97|8
1642041760000|2022-01-13 02:42:40|384.36|378.96|384.41|379.01|384.41|379.01|384.36|378.96|15
1642041770000|2022-01-13 02:42:50|384.4|379|384.4|379|384.41|379.01|384.4|379|3
1642041780000|2022-01-13 02:43:00|384.41|379.01|384.38|378.98|384.42|379.02|384.35|378.95|7
1642041790000|2022-01-13 02:43:10|384.39|378.99|384.32|378.92|384.39|378.99|384.32|378.92|11
1642041800000|2022-01-13 02:43:20|384.34|378.94|384.36|378.96|384.39|378.99|384.34|378.94|8
1642041810000|2022-01-13 02:43:30|384.37|378.97|384.37|378.97|384.37|378.97|384.36|378.96|5
1642041820000|2022-01-13 02:43:40|384.38|378.98|384.35|378.95|384.41|379.01|384.34|378.94|8
1642041830000|2022-01-13 02:43:50|384.37|378.97|384.32|378.92|384.37|378.97|384.32|378.92|4
1642041840000|2022-01-13 02:44:00|384.31|378.91|384.31|378.91|384.31|378.91|384.31|378.91|1
1642041850000|2022-01-13 02:44:10|384.3|378.9|384.29|378.89|384.3|378.9|384.29|378.89|2
1642041860000|2022-01-13 02:44:20|384.28|378.88|384.28|378.88|384.3|378.9|384.28|378.88|6
1642041870000|2022-01-13 02:44:30|384.27|378.87|384.28|378.88|384.28|378.88|384.27|378.87|2
1642041880000|2022-01-13 02:44:40|384.29|378.89|384.26|378.86|384.32|378.92|384.2|378.8|8
1642041890000|2022-01-13 02:44:50|384.25|378.85|384.23|378.83|384.25|378.85|384.19|378.79|14
1642041900000|2022-01-13 02:45:00|384.2|378.8|384.26|378.86|384.26|378.86|384.2|378.8|9
1642041910000|2022-01-13 02:45:10|384.21|378.81|384.25|378.85|384.29|378.89|384.19|378.79|18
1642041920000|2022-01-13 02:45:20|384.23|378.83|384.04|378.64|384.25|378.85|384.04|378.64|16
1642041930000|2022-01-13 02:45:30|384.03|378.63|384.08|378.68|384.14|378.74|384.03|378.63|12
1642041940000|2022-01-13 02:45:40|384.06|378.66|383.92|378.52|384.08|378.68|383.92|378.52|17
1642041950000|2022-01-13 02:45:50|383.94|378.54|383.87|378.47|383.96|378.56|383.85|378.45|16
1642041960000|2022-01-13 02:46:00|383.88|378.48|383.87|378.47|383.88|378.48|383.87|378.47|4
1642041970000|2022-01-13 02:46:10|383.88|378.48|383.94|378.54|384.03|378.63|383.88|378.48|21
1642041980000|2022-01-13 02:46:20|383.98|378.58|383.97|378.57|384|378.6|383.93|378.53|21
1642041990000|2022-01-13 02:46:30|383.96|378.56|383.98|378.58|383.99|378.59|383.95|378.55|9
1642042000000|2022-01-13 02:46:40|383.97|378.57|383.98|378.58|383.99|378.59|383.9|378.5|20
1642042010000|2022-01-13 02:46:50|383.99|378.59|383.94|378.54|383.99|378.59|383.94|378.54|7
1642042020000|2022-01-13 02:47:00|383.93|378.53|383.97|378.57|383.97|378.57|383.93|378.53|4
1642042030000|2022-01-13 02:47:10|383.96|378.56|383.99|378.59|384|378.6|383.96|378.56|9
1642042040000|2022-01-13 02:47:20|383.98|378.58|383.97|378.57|383.99|378.59|383.97|378.57|4
1642042050000|2022-01-13 02:47:30|383.98|378.58|383.93|378.53|384|378.6|383.93|378.53|11
1642042060000|2022-01-13 02:47:40|383.94|378.54|383.91|378.51|383.95|378.55|383.89|378.49|15
1642042070000|2022-01-13 02:47:50|383.92|378.52|383.89|378.49|383.95|378.55|383.88|378.48|18
1642042080000|2022-01-13 02:48:00|383.9|378.5|383.9|378.5|383.91|378.51|383.88|378.48|10
1642042090000|2022-01-13 02:48:10|383.88|378.48|383.92|378.52|383.94|378.54|383.88|378.48|10
1642042100000|2022-01-13 02:48:20|383.91|378.51|383.87|378.47|383.92|378.52|383.85|378.45|13
1642042110000|2022-01-13 02:48:30|383.88|378.48|383.87|378.47|383.88|378.48|383.87|378.47|2
1642042120000|2022-01-13 02:48:40|383.88|378.48|383.83|378.43|383.88|378.48|383.81|378.41|9
1642042130000|2022-01-13 02:48:50|383.82|378.42|383.66|378.26|383.82|378.42|383.63|378.23|28
1642042140000|2022-01-13 02:49:00|383.67|378.27|383.62|378.22|383.67|378.27|383.62|378.22|14
1642042150000|2022-01-13 02:49:10|383.65|378.25|383.7|378.3|383.7|378.3|383.65|378.25|11
1642042160000|2022-01-13 02:49:20|383.69|378.29|383.65|378.25|383.7|378.3|383.65|378.25|9
1642042170000|2022-01-13 02:49:30|383.64|378.24|383.67|378.27|383.7|378.3|383.64|378.24|17
1642042180000|2022-01-13 02:49:40|383.68|378.28|383.59|378.19|383.68|378.28|383.51|378.11|15
1642042190000|2022-01-13 02:49:50|383.6|378.2|383.6|378.2|383.61|378.21|383.55|378.15|11
1642042200000|2022-01-13 02:50:00|383.56|378.16|383.54|378.14|383.61|378.21|383.54|378.14|26
1642042210000|2022-01-13 02:50:10|383.59|378.19|383.61|378.21|383.63|378.23|383.55|378.15|20
1642042220000|2022-01-13 02:50:20|383.58|378.18|383.58|378.18|383.58|378.18|383.5|378.1|16
1642042230000|2022-01-13 02:50:30|383.55|378.15|383.61|378.21|383.61|378.21|383.53|378.13|16
1642042240000|2022-01-13 02:50:40|383.62|378.22|383.62|378.22|383.62|378.22|383.62|378.22|1
1642042250000|2022-01-13 02:50:50|383.63|378.23|383.66|378.26|383.67|378.27|383.62|378.22|7
1642042260000|2022-01-13 02:51:00|383.68|378.28|383.71|378.31|383.74|378.34|383.67|378.27|11
1642042270000|2022-01-13 02:51:10|383.72|378.32|383.65|378.25|383.72|378.32|383.65|378.25|14
1642042280000|2022-01-13 02:51:20|383.64|378.24|383.62|378.22|383.65|378.25|383.62|378.22|14
1642042290000|2022-01-13 02:51:30|383.63|378.23|383.67|378.27|383.68|378.28|383.63|378.23|11
1642042300000|2022-01-13 02:51:40|383.66|378.26|383.64|378.24|383.66|378.26|383.63|378.23|8
1642042310000|2022-01-13 02:51:50|383.63|378.23|383.65|378.25|383.66|378.26|383.61|378.21|14
1642042320000|2022-01-13 02:52:00|383.66|378.26|383.62|378.22|383.66|378.26|383.62|378.22|9
1642042330000|2022-01-13 02:52:10|383.65|378.25|383.62|378.22|383.65|378.25|383.62|378.22|5
1642042340000|2022-01-13 02:52:20|383.63|378.23|383.62|378.22|383.64|378.24|383.58|378.18|10
1642042350000|2022-01-13 02:52:30|383.63|378.23|383.65|378.25|383.65|378.25|383.63|378.23|5
1642042360000|2022-01-13 02:52:40|383.64|378.24|383.64|378.24|383.65|378.25|383.64|378.24|3
1642042370000|2022-01-13 02:52:50|383.63|378.23|383.49|378.09|383.64|378.24|383.49|378.09|22
1642042380000|2022-01-13 02:53:00|383.5|378.1|383.52|378.12|383.53|378.13|383.48|378.08|14
1642042390000|2022-01-13 02:53:10|383.51|378.11|383.5|378.1|383.53|378.13|383.49|378.09|9
1642042400000|2022-01-13 02:53:20|383.51|378.11|383.46|378.06|383.52|378.12|383.46|378.06|21
1642042410000|2022-01-13 02:53:30|383.47|378.07|383.46|378.06|383.47|378.07|383.46|378.06|2
1642042420000|2022-01-13 02:53:40|383.45|378.05|383.51|378.11|383.51|378.11|383.45|378.05|17
1642042430000|2022-01-13 02:53:50|383.49|378.09|383.49|378.09|383.49|378.09|383.49|378.09|1
1642042440000|2022-01-13 02:54:00|383.54|378.14|383.56|378.16|383.6|378.2|383.49|378.09|10
1642042450000|2022-01-13 02:54:10|383.52|378.12|383.53|378.13|383.53|378.13|383.51|378.11|8
1642042460000|2022-01-13 02:54:20|383.52|378.12|383.54|378.14|383.54|378.14|383.51|378.11|9
1642042470000|2022-01-13 02:54:30|383.53|378.13|383.55|378.15|383.55|378.15|383.53|378.13|5
1642042480000|2022-01-13 02:54:40|383.54|378.14|383.54|378.14|383.54|378.14|383.53|378.13|5
1642042490000|2022-01-13 02:54:50|383.53|378.13|383.53|378.13|383.54|378.14|383.53|378.13|5
1642042500000|2022-01-13 02:55:00|383.51|378.11|383.52|378.12|383.52|378.12|383.51|378.11|4
1642042510000|2022-01-13 02:55:10|383.53|378.13|383.6|378.2|383.62|378.22|383.53|378.13|11
1642042520000|2022-01-13 02:55:20|383.62|378.22|383.58|378.18|383.65|378.25|383.57|378.17|17
1642042530000|2022-01-13 02:55:30|383.59|378.19|383.57|378.17|383.6|378.2|383.55|378.15|17
1642042540000|2022-01-13 02:55:40|383.59|378.19|383.65|378.25|383.65|378.25|383.59|378.19|6
1642042550000|2022-01-13 02:55:50|383.63|378.23|383.71|378.31|383.75|378.35|383.62|378.22|15
1642042560000|2022-01-13 02:56:00|383.68|378.28|383.68|378.28|383.75|378.35|383.67|378.27|21
1642042570000|2022-01-13 02:56:10|383.65|378.25|383.59|378.19|383.65|378.25|383.59|378.19|25
1642042580000|2022-01-13 02:56:20|383.62|378.22|383.61|378.21|383.63|378.23|383.61|378.21|4
1642042590000|2022-01-13 02:56:30|383.62|378.22|383.62|378.22|383.62|378.22|383.62|378.22|1
1642042600000|2022-01-13 02:56:40|383.61|378.21|383.66|378.26|383.69|378.29|383.61|378.21|6
1642042610000|2022-01-13 02:56:50|383.64|378.24|383.64|378.24|383.65|378.25|383.62|378.22|6
1642042620000|2022-01-13 02:57:00|383.63|378.23|383.61|378.21|383.64|378.24|383.61|378.21|5
1642042630000|2022-01-13 02:57:10|383.6|378.2|383.65|378.25|383.65|378.25|383.59|378.19|15
1642042640000|2022-01-13 02:57:20|383.64|378.24|383.62|378.22|383.64|378.24|383.62|378.22|2
1642042650000|2022-01-13 02:57:30|383.63|378.23|383.7|378.3|383.72|378.32|383.63|378.23|12
1642042660000|2022-01-13 02:57:40|383.69|378.29|383.72|378.32|383.72|378.32|383.69|378.29|4
1642042670000|2022-01-13 02:57:50|383.71|378.31|383.7|378.3|383.76|378.36|383.7|378.3|13
1642042680000|2022-01-13 02:58:00|383.72|378.32|383.72|378.32|383.74|378.34|383.69|378.29|9
1642042690000|2022-01-13 02:58:10|383.73|378.33|383.9|378.5|383.91|378.51|383.73|378.33|13
1642042700000|2022-01-13 02:58:20|383.88|378.48|383.93|378.53|383.94|378.54|383.88|378.48|16
1642042710000|2022-01-13 02:58:30|383.92|378.52|383.98|378.58|384|378.6|383.92|378.52|9
1642042720000|2022-01-13 02:58:40|384.01|378.61|384.35|378.95|384.35|378.95|384.01|378.61|28
1642042730000|2022-01-13 02:58:50|384.39|378.99|384.23|378.83|384.41|379.01|384.23|378.83|32
1642042740000|2022-01-13 02:59:00|384.24|378.84|384.22|378.82|384.26|378.86|384.17|378.77|21
1642042750000|2022-01-13 02:59:10|384.21|378.81|384.13|378.73|384.21|378.81|384.13|378.73|7
1642042760000|2022-01-13 02:59:20|384.12|378.72|384.11|378.71|384.14|378.74|384.11|378.71|10
1642042770000|2022-01-13 02:59:30|384.1|378.7|384.02|378.62|384.1|378.7|384.01|378.61|14
1642042780000|2022-01-13 02:59:40|384.01|378.61|383.95|378.55|384.01|378.61|383.94|378.54|10
1642042790000|2022-01-13 02:59:50|383.93|378.53|383.97|378.57|383.97|378.57|383.93|378.53|5
1642042800000|2022-01-13 03:00:00|383.96|378.56|383.73|378.33|383.97|378.57|383.7|378.3|14
1642042810000|2022-01-13 03:00:10|383.74|378.34|383.68|378.28|383.74|378.34|383.59|378.19|27
1642042820000|2022-01-13 03:00:20|383.67|378.27|383.64|378.24|383.67|378.27|383.58|378.18|19
1642042830000|2022-01-13 03:00:30|383.65|378.25|383.57|378.17|383.65|378.25|383.57|378.17|10
1642042840000|2022-01-13 03:00:40|383.59|378.19|383.62|378.22|383.65|378.25|383.57|378.17|19
1642042850000|2022-01-13 03:00:50|383.65|378.25|383.76|378.36|383.76|378.36|383.63|378.23|13
1642042860000|2022-01-13 03:01:00|383.82|378.42|383.93|378.53|383.93|378.53|383.75|378.35|22
1642042870000|2022-01-13 03:01:10|383.92|378.52|383.93|378.53|383.94|378.54|383.87|378.47|22
1642042880000|2022-01-13 03:01:20|383.87|378.47|383.85|378.45|383.9|378.5|383.84|378.44|16
1642042890000|2022-01-13 03:01:30|383.86|378.46|383.92|378.52|383.92|378.52|383.84|378.44|15
1642042900000|2022-01-13 03:01:40|383.93|378.53|383.93|378.53|383.94|378.54|383.92|378.52|5
1642042910000|2022-01-13 03:01:50|383.92|378.52|383.91|378.51|383.92|378.52|383.9|378.5|8
1642042920000|2022-01-13 03:02:00|383.92|378.52|383.91|378.51|383.96|378.56|383.88|378.48|16
1642042930000|2022-01-13 03:02:10|383.92|378.52|383.93|378.53|384.04|378.64|383.89|378.49|26
1642042940000|2022-01-13 03:02:20|383.9|378.5|383.89|378.49|383.93|378.53|383.86|378.46|17
1642042950000|2022-01-13 03:02:30|383.88|378.48|383.97|378.57|383.97|378.57|383.88|378.48|16
1642042960000|2022-01-13 03:02:40|383.99|378.59|384.19|378.79|384.2|378.8|383.97|378.57|24
1642042970000|2022-01-13 03:02:50|384.2|378.8|384.12|378.72|384.2|378.8|384.12|378.72|12
1642042980000|2022-01-13 03:03:00|384.13|378.73|384.1|378.7|384.14|378.74|384.08|378.68|9
1642042990000|2022-01-13 03:03:10|384.13|378.73|384.17|378.77|384.17|378.77|384.12|378.72|5
1642043000000|2022-01-13 03:03:20|384.16|378.76|384.26|378.86|384.34|378.94|384.16|378.76|15
1642043010000|2022-01-13 03:03:30|384.25|378.85|384.22|378.82|384.25|378.85|384.21|378.81|10
1642043020000|2022-01-13 03:03:40|384.23|378.83|384.23|378.83|384.23|378.83|384.22|378.82|3
1642043030000|2022-01-13 03:03:50|384.22|378.82|384.21|378.81|384.23|378.83|384.17|378.77|14
1642043040000|2022-01-13 03:04:00|384.17|378.77|384.23|378.83|384.26|378.86|384.17|378.77|15
1642043050000|2022-01-13 03:04:10|384.2|378.8|384.09|378.69|384.25|378.85|384.09|378.69|21
1642043060000|2022-01-13 03:04:20|384.11|378.71|384.07|378.67|384.16|378.76|384.05|378.65|13
1642043070000|2022-01-13 03:04:30|384.06|378.66|384.02|378.62|384.08|378.68|383.95|378.55|21
1642043080000|2022-01-13 03:04:40|384.03|378.63|384.06|378.66|384.12|378.72|384.02|378.62|15
1642043090000|2022-01-13 03:04:50|384.07|378.67|384|378.6|384.07|378.67|384|378.6|8
1642043100000|2022-01-13 03:05:00|383.99|378.59|383.93|378.53|384.01|378.61|383.92|378.52|16
1642043110000|2022-01-13 03:05:10|383.95|378.55|383.88|378.48|383.96|378.56|383.85|378.45|17
1642043120000|2022-01-13 03:05:20|383.89|378.49|383.88|378.48|383.89|378.49|383.88|378.48|2
1642043130000|2022-01-13 03:05:30|383.92|378.52|383.9|378.5|383.93|378.53|383.9|378.5|6
1642043140000|2022-01-13 03:05:40|383.92|378.52|383.89|378.49|383.92|378.52|383.88|378.48|9
1642043150000|2022-01-13 03:05:50|383.91|378.51|383.91|378.51|383.94|378.54|383.87|378.47|14
1642043160000|2022-01-13 03:06:00|383.9|378.5|383.88|378.48|383.91|378.51|383.86|378.46|11
1642043170000|2022-01-13 03:06:10|383.89|378.49|383.89|378.49|383.89|378.49|383.84|378.44|10
1642043180000|2022-01-13 03:06:20|383.84|378.44|383.8|378.4|383.89|378.49|383.8|378.4|9
1642043190000|2022-01-13 03:06:30|383.82|378.42|383.83|378.43|383.83|378.43|383.8|378.4|12
1642043200000|2022-01-13 03:06:40|383.84|378.44|383.83|378.43|383.85|378.45|383.83|378.43|8
1642043210000|2022-01-13 03:06:50|383.84|378.44|383.8|378.4|383.84|378.44|383.78|378.38|12
1642043220000|2022-01-13 03:07:00|383.82|378.42|383.83|378.43|383.84|378.44|383.76|378.36|15
1642043230000|2022-01-13 03:07:10|383.82|378.42|383.81|378.41|383.84|378.44|383.81|378.41|9
1642043240000|2022-01-13 03:07:20|383.82|378.42|383.81|378.41|383.82|378.42|383.8|378.4|5
1642043250000|2022-01-13 03:07:30|383.8|378.4|383.71|378.31|383.8|378.4|383.66|378.26|7
1642043260000|2022-01-13 03:07:40|383.66|378.26|383.73|378.33|383.77|378.37|383.66|378.26|10
1642043270000|2022-01-13 03:07:50|383.7|378.3|383.67|378.27|383.74|378.34|383.65|378.25|13
1642043280000|2022-01-13 03:08:00|383.69|378.29|383.67|378.27|383.72|378.32|383.65|378.25|10
1642043290000|2022-01-13 03:08:10|383.66|378.26|383.63|378.23|383.68|378.28|383.61|378.21|11
1642043300000|2022-01-13 03:08:20|383.62|378.22|383.6|378.2|383.62|378.22|383.57|378.17|10
1642043310000|2022-01-13 03:08:30|383.57|378.17|383.33|377.93|383.58|378.18|383.33|377.93|18
1642043320000|2022-01-13 03:08:40|383.26|377.86|383.19|377.79|383.26|377.86|383.15|377.75|22
1642043330000|2022-01-13 03:08:50|383.17|377.77|383.08|377.68|383.19|377.79|383.07|377.67|14
1642043340000|2022-01-13 03:09:00|383.09|377.69|383.02|377.62|383.1|377.7|383.02|377.62|16
1642043350000|2022-01-13 03:09:10|383.03|377.63|383.15|377.75|383.19|377.79|383|377.6|19
1642043360000|2022-01-13 03:09:20|383.2|377.8|383.1|377.7|383.23|377.83|383.09|377.69|24
1642043370000|2022-01-13 03:09:30|383.13|377.73|383.14|377.74|383.17|377.77|383.09|377.69|18
1642043380000|2022-01-13 03:09:40|383.13|377.73|383.09|377.69|383.14|377.74|383.07|377.67|15
1642043390000|2022-01-13 03:09:50|383.08|377.68|383.1|377.7|383.13|377.73|383.03|377.63|25
1642043400000|2022-01-13 03:10:00|383.09|377.69|383.12|377.72|383.12|377.72|383.07|377.67|16
1642043410000|2022-01-13 03:10:10|383.13|377.73|383.07|377.67|383.13|377.73|383.07|377.67|15
1642043420000|2022-01-13 03:10:20|383.06|377.66|383.04|377.64|383.1|377.7|383.03|377.63|11
1642043430000|2022-01-13 03:10:30|383.02|377.62|382.99|377.59|383.1|377.7|382.92|377.52|18
1642043440000|2022-01-13 03:10:40|383.02|377.62|382.95|377.55|383.03|377.63|382.94|377.54|19
1642043450000|2022-01-13 03:10:50|382.97|377.57|382.92|377.52|382.99|377.59|382.91|377.51|21
1642043460000|2022-01-13 03:11:00|382.94|377.54|382.93|377.53|382.96|377.56|382.9|377.5|12
1642043470000|2022-01-13 03:11:10|382.92|377.52|383.02|377.62|383.02|377.62|382.92|377.52|13
1642043480000|2022-01-13 03:11:20|383.01|377.61|382.93|377.53|383.02|377.62|382.92|377.52|17
1642043490000|2022-01-13 03:11:30|382.96|377.56|383|377.6|383|377.6|382.93|377.53|8
1642043500000|2022-01-13 03:11:40|382.98|377.58|382.97|377.57|382.99|377.59|382.96|377.56|10
1642043510000|2022-01-13 03:11:50|382.96|377.56|382.93|377.53|382.97|377.57|382.93|377.53|7
1642043520000|2022-01-13 03:12:00|382.92|377.52|382.94|377.54|382.97|377.57|382.91|377.51|13
1642043530000|2022-01-13 03:12:10|382.93|377.53|382.94|377.54|382.96|377.56|382.93|377.53|19
1642043540000|2022-01-13 03:12:20|382.96|377.56|383|377.6|383.02|377.62|382.96|377.56|12
1642043550000|2022-01-13 03:12:30|382.99|377.59|382.93|377.53|383|377.6|382.82|377.42|15
1642043560000|2022-01-13 03:12:40|382.9|377.5|382.92|377.52|382.93|377.53|382.89|377.49|14
1642043570000|2022-01-13 03:12:50|382.91|377.51|382.85|377.45|382.92|377.52|382.85|377.45|18
1642043580000|2022-01-13 03:13:00|382.87|377.47|382.89|377.49|382.91|377.51|382.85|377.45|13
1642043590000|2022-01-13 03:13:10|382.88|377.48|382.91|377.51|382.92|377.52|382.88|377.48|6
1642043600000|2022-01-13 03:13:20|382.9|377.5|382.89|377.49|382.91|377.51|382.89|377.49|3
1642043610000|2022-01-13 03:13:30|382.86|377.46|382.86|377.46|382.86|377.46|382.83|377.43|9
1642043620000|2022-01-13 03:13:40|382.87|377.47|382.73|377.33|382.89|377.49|382.66|377.26|27
1642043630000|2022-01-13 03:13:50|382.74|377.34|382.76|377.36|382.76|377.36|382.73|377.33|14
1642043640000|2022-01-13 03:14:00|382.75|377.35|382.64|377.24|382.76|377.36|382.63|377.23|22
1642043650000|2022-01-13 03:14:10|382.62|377.22|382.44|377.04|382.63|377.23|382.41|377.01|24
1642043660000|2022-01-13 03:14:20|382.46|377.06|382.49|377.09|382.5|377.1|382.42|377.02|24
1642043670000|2022-01-13 03:14:30|382.5|377.1|382.41|377.01|382.5|377.1|382.41|377.01|18
1642043680000|2022-01-13 03:14:40|382.42|377.02|382.4|377|382.44|377.04|382.38|376.98|18
1642043690000|2022-01-13 03:14:50|382.41|377.01|382.43|377.03|382.46|377.06|382.4|377|11
1642043700000|2022-01-13 03:15:00|382.41|377.01|382.41|377.01|382.44|377.04|382.4|377|13
1642043710000|2022-01-13 03:15:10|382.39|376.99|382.34|376.94|382.44|377.04|382.31|376.91|19
1642043720000|2022-01-13 03:15:20|382.32|376.92|382.31|376.91|382.37|376.97|382.3|376.9|13
1642043730000|2022-01-13 03:15:30|382.33|376.93|382.36|376.96|382.36|376.96|382.26|376.86|22
1642043740000|2022-01-13 03:15:40|382.37|376.97|382.59|377.19|382.65|377.25|382.37|376.97|23
1642043750000|2022-01-13 03:15:50|382.58|377.18|382.91|377.51|382.92|377.52|382.58|377.18|20
1642043760000|2022-01-13 03:16:00|382.88|377.48|382.87|377.47|382.88|377.48|382.86|377.46|9
1642043770000|2022-01-13 03:16:10|382.86|377.46|382.54|377.14|382.92|377.52|382.53|377.13|21
1642043780000|2022-01-13 03:16:20|382.53|377.13|382.52|377.12|382.56|377.16|382.52|377.12|9
1642043790000|2022-01-13 03:16:30|382.53|377.13|382.54|377.14|382.63|377.23|382.53|377.13|17
1642043800000|2022-01-13 03:16:40|382.55|377.15|382.6|377.2|382.6|377.2|382.53|377.13|10
1642043810000|2022-01-13 03:16:50|382.62|377.22|382.8|377.4|382.84|377.44|382.61|377.21|15
1642043820000|2022-01-13 03:17:00|382.79|377.39|383.07|377.67|383.12|377.72|382.79|377.39|21
1642043830000|2022-01-13 03:17:10|383.03|377.63|383.02|377.62|383.03|377.63|382.96|377.56|11
1642043840000|2022-01-13 03:17:20|383.01|377.61|383.77|378.37|383.79|378.39|383|377.6|21
1642043850000|2022-01-13 03:17:30|383.79|378.39|383.8|378.4|383.87|378.47|383.76|378.36|30
1642043860000|2022-01-13 03:17:40|383.75|378.35|383.7|378.3|383.75|378.35|383.61|378.21|21
1642043870000|2022-01-13 03:17:50|383.69|378.29|383.71|378.31|383.74|378.34|383.68|378.28|14
1642043880000|2022-01-13 03:18:00|383.72|378.32|383.56|378.16|383.75|378.35|383.52|378.12|19
1642043890000|2022-01-13 03:18:10|383.57|378.17|383.55|378.15|383.59|378.19|383.48|378.08|12
1642043900000|2022-01-13 03:18:20|383.52|378.12|383.62|378.22|383.63|378.23|383.52|378.12|14
1642043910000|2022-01-13 03:18:30|383.61|378.21|383.68|378.28|383.69|378.29|383.59|378.19|16
1642043920000|2022-01-13 03:18:40|383.72|378.32|383.78|378.38|383.78|378.38|383.71|378.31|11
1642043930000|2022-01-13 03:18:50|383.79|378.39|383.57|378.17|383.79|378.39|383.57|378.17|14
1642043940000|2022-01-13 03:19:00|383.58|378.18|383.58|378.18|383.62|378.22|383.57|378.17|18
1642043950000|2022-01-13 03:19:10|383.59|378.19|383.71|378.31|383.71|378.31|383.59|378.19|22
1642043960000|2022-01-13 03:19:20|383.68|378.28|383.7|378.3|383.73|378.33|383.65|378.25|23
1642043970000|2022-01-13 03:19:30|383.68|378.28|383.64|378.24|383.73|378.33|383.64|378.24|25
1642043980000|2022-01-13 03:19:40|383.65|378.25|383.68|378.28|383.68|378.28|383.65|378.25|2
1642043990000|2022-01-13 03:19:50|383.67|378.27|383.84|378.44|383.88|378.48|383.67|378.27|10
1642044000000|2022-01-13 03:20:00|383.83|378.43|383.85|378.45|383.87|378.47|383.83|378.43|9
1642044010000|2022-01-13 03:20:10|383.84|378.44|383.77|378.37|383.85|378.45|383.77|378.37|16
1642044020000|2022-01-13 03:20:20|383.79|378.39|383.87|378.47|383.92|378.52|383.77|378.37|23
1642044030000|2022-01-13 03:20:30|383.86|378.46|383.88|378.48|383.88|378.48|383.79|378.39|24
1642044040000|2022-01-13 03:20:40|383.89|378.49|383.91|378.51|383.93|378.53|383.85|378.45|13
1642044050000|2022-01-13 03:20:50|383.9|378.5|383.89|378.49|383.92|378.52|383.87|378.47|16
1642044060000|2022-01-13 03:21:00|383.91|378.51|383.93|378.53|383.94|378.54|383.89|378.49|14
1642044070000|2022-01-13 03:21:10|383.92|378.52|383.95|378.55|383.95|378.55|383.92|378.52|8
1642044080000|2022-01-13 03:21:20|383.96|378.56|384.05|378.65|384.05|378.65|383.95|378.55|17
1642044090000|2022-01-13 03:21:30|384.01|378.61|384.03|378.63|384.1|378.7|384.01|378.61|12
1642044100000|2022-01-13 03:21:40|384.04|378.64|384.17|378.77|384.2|378.8|384.02|378.62|24
1642044110000|2022-01-13 03:21:50|384.16|378.76|384.29|378.89|384.3|378.9|384.16|378.76|13
1642044120000|2022-01-13 03:22:00|384.28|378.88|384.28|378.88|384.28|378.88|384.28|378.88|1
1642044130000|2022-01-13 03:22:10|384.27|378.87|384.4|379|384.41|379.01|384.27|378.87|11
1642044140000|2022-01-13 03:22:20|384.42|379.02|384.54|379.14|384.55|379.15|384.42|379.02|24
1642044150000|2022-01-13 03:22:30|384.51|379.11|384.78|379.38|384.78|379.38|384.51|379.11|19
1642044160000|2022-01-13 03:22:40|384.79|379.39|384.66|379.26|384.82|379.42|384.63|379.23|24
1642044170000|2022-01-13 03:22:50|384.65|379.25|384.67|379.27|384.67|379.27|384.65|379.25|4
1642044180000|2022-01-13 03:23:00|384.66|379.26|384.68|379.28|384.72|379.32|384.66|379.26|11
1642044190000|2022-01-13 03:23:10|384.69|379.29|384.74|379.34|384.74|379.34|384.69|379.29|4
1642044200000|2022-01-13 03:23:20|384.73|379.33|384.73|379.33|384.74|379.34|384.71|379.31|17
1642044210000|2022-01-13 03:23:30|384.72|379.32|384.74|379.34|384.75|379.35|384.72|379.32|6
1642044220000|2022-01-13 03:23:40|384.73|379.33|384.74|379.34|384.76|379.36|384.7|379.3|11
1642044230000|2022-01-13 03:23:50|384.72|379.32|384.74|379.34|384.74|379.34|384.72|379.32|3
1642044240000|2022-01-13 03:24:00|384.76|379.36|384.79|379.39|384.81|379.41|384.76|379.36|8
1642044250000|2022-01-13 03:24:10|384.78|379.38|384.83|379.43|384.84|379.44|384.77|379.37|11
1642044260000|2022-01-13 03:24:20|384.82|379.42|384.74|379.34|384.82|379.42|384.7|379.3|12
1642044270000|2022-01-13 03:24:30|384.73|379.33|384.7|379.3|384.74|379.34|384.63|379.23|13
1642044280000|2022-01-13 03:24:40|384.69|379.29|384.72|379.32|384.73|379.33|384.68|379.28|12
1642044290000|2022-01-13 03:24:50|384.73|379.33|384.7|379.3|384.78|379.38|384.68|379.28|23
1642044300000|2022-01-13 03:25:00|384.68|379.28|384.72|379.32|384.74|379.34|384.63|379.23|29
1642044310000|2022-01-13 03:25:10|384.71|379.31|384.76|379.36|384.76|379.36|384.7|379.3|13
1642044320000|2022-01-13 03:25:20|384.8|379.4|384.84|379.44|384.85|379.45|384.8|379.4|9
1642044330000|2022-01-13 03:25:30|384.83|379.43|384.84|379.44|384.84|379.44|384.79|379.39|15
1642044340000|2022-01-13 03:25:40|384.83|379.43|384.84|379.44|384.84|379.44|384.83|379.43|2
1642044350000|2022-01-13 03:25:50|384.81|379.41|384.81|379.41|384.84|379.44|384.77|379.37|11
1642044360000|2022-01-13 03:26:00|384.79|379.39|384.82|379.42|384.83|379.43|384.78|379.38|8
1642044370000|2022-01-13 03:26:10|384.81|379.41|384.79|379.39|384.81|379.41|384.78|379.38|8
1642044380000|2022-01-13 03:26:20|384.8|379.4|384.79|379.39|384.8|379.4|384.79|379.39|6
1642044390000|2022-01-13 03:26:30|384.77|379.37|384.71|379.31|384.79|379.39|384.66|379.26|21
1642044400000|2022-01-13 03:26:40|384.76|379.36|384.75|379.35|384.77|379.37|384.75|379.35|8
1642044410000|2022-01-13 03:26:50|384.76|379.36|384.8|379.4|384.8|379.4|384.75|379.35|15
1642044420000|2022-01-13 03:27:00|384.82|379.42|384.81|379.41|384.84|379.44|384.78|379.38|15
1642044430000|2022-01-13 03:27:10|384.8|379.4|384.85|379.45|384.86|379.46|384.8|379.4|9
1642044440000|2022-01-13 03:27:20|384.84|379.44|384.83|379.43|384.84|379.44|384.8|379.4|10
1642044450000|2022-01-13 03:27:30|384.82|379.42|384.83|379.43|384.83|379.43|384.82|379.42|4
1642044460000|2022-01-13 03:27:40|384.82|379.42|384.71|379.31|384.83|379.43|384.7|379.3|17
1642044470000|2022-01-13 03:27:50|384.7|379.3|384.69|379.29|384.74|379.34|384.67|379.27|13
1642044480000|2022-01-13 03:28:00|384.7|379.3|384.68|379.28|384.72|379.32|384.68|379.28|5
1642044490000|2022-01-13 03:28:10|384.69|379.29|384.68|379.28|384.69|379.29|384.68|379.28|4
1642044500000|2022-01-13 03:28:20|384.69|379.29|384.73|379.33|384.76|379.36|384.68|379.28|16
1642044510000|2022-01-13 03:28:30|384.7|379.3|384.69|379.29|384.71|379.31|384.67|379.27|8
1642044520000|2022-01-13 03:28:40|384.7|379.3|384.7|379.3|384.7|379.3|384.69|379.29|3
1642044530000|2022-01-13 03:28:50|384.69|379.29|384.69|379.29|384.69|379.29|384.69|379.29|1
1642044540000|2022-01-13 03:29:00|384.68|379.28|384.7|379.3|384.7|379.3|384.68|379.28|5
1642044550000|2022-01-13 03:29:10|384.69|379.29|384.67|379.27|384.7|379.3|384.67|379.27|4
1642044560000|2022-01-13 03:29:20|384.66|379.26|384.68|379.28|384.69|379.29|384.66|379.26|7
1642044570000|2022-01-13 03:29:30|384.67|379.27|385.24|379.84|385.24|379.84|384.67|379.27|17
1642044580000|2022-01-13 03:29:40|385.23|379.83|385.22|379.82|385.38|379.98|385.13|379.73|31
1642044590000|2022-01-13 03:29:50|385.21|379.81|385.2|379.8|385.26|379.86|385.16|379.76|23
1642044600000|2022-01-13 03:30:00|385.19|379.79|384.83|379.43|385.27|379.87|384.82|379.42|27
1642044610000|2022-01-13 03:30:10|384.86|379.46|384.87|379.47|384.88|379.48|384.82|379.42|16
1642044620000|2022-01-13 03:30:20|384.88|379.48|385.02|379.62|385.06|379.66|384.84|379.44|30
1642044630000|2022-01-13 03:30:30|385.04|379.64|385.19|379.79|385.19|379.79|385.03|379.63|24
1642044640000|2022-01-13 03:30:40|385.18|379.78|385.36|379.96|385.36|379.96|385.18|379.78|11
1642044650000|2022-01-13 03:30:50|385.35|379.95|385.37|379.97|385.37|379.97|385.34|379.94|7
1642044660000|2022-01-13 03:31:00|385.38|379.98|385.39|379.99|385.39|379.99|385.38|379.98|4
1642044670000|2022-01-13 03:31:10|385.41|380.01|385.41|380.01|385.41|380.01|385.41|380.01|1
1642044680000|2022-01-13 03:31:20|385.43|380.03|385.58|380.18|385.58|380.18|385.43|380.03|13
1642044690000|2022-01-13 03:31:30|385.61|380.21|385.87|380.47|385.87|380.47|385.61|380.21|17
1642044700000|2022-01-13 03:31:40|385.84|380.44|385.92|380.52|385.94|380.54|385.84|380.44|15
1642044710000|2022-01-13 03:31:50|385.95|380.55|386.1|380.7|386.12|380.72|385.94|380.54|24
1642044720000|2022-01-13 03:32:00|386.11|380.71|386.06|380.66|386.16|380.76|386.04|380.64|24
1642044730000|2022-01-13 03:32:10|386.07|380.67|386.15|380.75|386.15|380.75|385.98|380.58|21
1642044740000|2022-01-13 03:32:20|386.18|380.78|386.2|380.8|386.21|380.81|386.17|380.77|15
1642044750000|2022-01-13 03:32:30|386.19|380.79|386.2|380.8|386.2|380.8|386.19|380.79|4
1642044760000|2022-01-13 03:32:40|386.21|380.81|386.22|380.82|386.23|380.83|386.21|380.81|4
1642044770000|2022-01-13 03:32:50|386.21|380.81|386.28|380.88|386.28|380.88|386.21|380.81|7
1642044780000|2022-01-13 03:33:00|386.31|380.91|386.47|381.07|386.48|381.08|386.28|380.88|19
1642044790000|2022-01-13 03:33:10|386.44|381.04|386.61|381.21|386.61|381.21|386.42|381.02|15
1642044800000|2022-01-13 03:33:20|386.53|381.13|386.61|381.21|386.64|381.24|386.51|381.11|26
1642044810000|2022-01-13 03:33:30|386.6|381.2|386.58|381.18|386.63|381.23|386.53|381.13|19
1642044820000|2022-01-13 03:33:40|386.6|381.2|386.58|381.18|386.64|381.24|386.56|381.16|20
1642044830000|2022-01-13 03:33:50|386.57|381.17|386.62|381.22|386.64|381.24|386.56|381.16|13
1642044840000|2022-01-13 03:34:00|386.6|381.2|386.56|381.16|386.64|381.24|386.53|381.13|17
1642044850000|2022-01-13 03:34:10|386.55|381.15|386.6|381.2|386.62|381.22|386.55|381.15|10
1642044860000|2022-01-13 03:34:20|386.61|381.21|386.84|381.44|386.84|381.44|386.61|381.21|14
1642044870000|2022-01-13 03:34:30|386.85|381.45|386.96|381.56|386.98|381.58|386.85|381.45|9
1642044880000|2022-01-13 03:34:40|386.97|381.57|386.93|381.53|386.97|381.57|386.9|381.5|14
1642044890000|2022-01-13 03:34:50|386.96|381.56|386.96|381.56|387.05|381.65|386.95|381.55|18
1642044900000|2022-01-13 03:35:00|386.97|381.57|386.97|381.57|387.02|381.62|386.96|381.56|9
1642044910000|2022-01-13 03:35:10|386.96|381.56|386.97|381.57|387|381.6|386.95|381.55|6
1642044920000|2022-01-13 03:35:20|386.96|381.56|386.97|381.57|386.97|381.57|386.96|381.56|4
1642044930000|2022-01-13 03:35:30|386.94|381.54|386.95|381.55|387|381.6|386.88|381.48|23
1642044940000|2022-01-13 03:35:40|387|381.6|387.03|381.63|387.03|381.63|386.91|381.51|14
1642044950000|2022-01-13 03:35:50|386.99|381.59|387|381.6|387.05|381.65|386.97|381.57|9
1642044960000|2022-01-13 03:36:00|386.99|381.59|387|381.6|387|381.6|386.99|381.59|2
1642044970000|2022-01-13 03:36:10|386.99|381.59|387.03|381.63|387.03|381.63|386.96|381.56|13
1642044980000|2022-01-13 03:36:20|387.04|381.64|387.02|381.62|387.05|381.65|387.02|381.62|11
1642044990000|2022-01-13 03:36:30|387.01|381.61|386.98|381.58|387.03|381.63|386.97|381.57|8
1642045000000|2022-01-13 03:36:40|386.97|381.57|386.99|381.59|387.05|381.65|386.95|381.55|19
1642045010000|2022-01-13 03:36:50|386.98|381.58|386.98|381.58|387.01|381.61|386.98|381.58|7
1642045020000|2022-01-13 03:37:00|386.97|381.57|386.88|381.48|386.99|381.59|386.88|381.48|11
1642045030000|2022-01-13 03:37:10|386.87|381.47|387.01|381.61|387.01|381.61|386.87|381.47|8
1642045040000|2022-01-13 03:37:20|386.99|381.59|386.97|381.57|387|381.6|386.97|381.57|9
1642045050000|2022-01-13 03:37:30|386.98|381.58|387.05|381.65|387.05|381.65|386.97|381.57|9
1642045060000|2022-01-13 03:37:40|387.04|381.64|387|381.6|387.04|381.64|386.98|381.58|7
1642045070000|2022-01-13 03:37:50|386.99|381.59|387.03|381.63|387.03|381.63|386.98|381.58|9
1642045080000|2022-01-13 03:38:00|387.02|381.62|386.95|381.55|387.02|381.62|386.92|381.52|16
1642045090000|2022-01-13 03:38:10|386.93|381.53|387.02|381.62|387.03|381.63|386.92|381.52|16
1642045100000|2022-01-13 03:38:20|386.99|381.59|386.93|381.53|386.99|381.59|386.92|381.52|9
1642045110000|2022-01-13 03:38:30|386.95|381.55|386.97|381.57|387.01|381.61|386.93|381.53|8
1642045120000|2022-01-13 03:38:40|386.96|381.56|386.91|381.51|386.97|381.57|386.9|381.5|10
1642045130000|2022-01-13 03:38:50|386.92|381.52|386.92|381.52|386.92|381.52|386.91|381.51|7
1642045140000|2022-01-13 03:39:00|386.91|381.51|386.93|381.53|386.94|381.54|386.91|381.51|8
1642045150000|2022-01-13 03:39:10|386.92|381.52|386.87|381.47|386.92|381.52|386.87|381.47|10
1642045160000|2022-01-13 03:39:20|386.88|381.48|386.89|381.49|386.89|381.49|386.88|381.48|2
1642045170000|2022-01-13 03:39:30|386.88|381.48|386.8|381.4|386.88|381.48|386.79|381.39|13
1642045180000|2022-01-13 03:39:40|386.79|381.39|386.79|381.39|386.8|381.4|386.72|381.32|8
1642045190000|2022-01-13 03:39:50|386.77|381.37|386.77|381.37|386.78|381.38|386.75|381.35|11
1642045200000|2022-01-13 03:40:00|386.75|381.35|386.61|381.21|386.75|381.35|386.61|381.21|9
1642045210000|2022-01-13 03:40:10|386.6|381.2|386.63|381.23|386.64|381.24|386.6|381.2|6
1642045220000|2022-01-13 03:40:20|386.62|381.22|386.61|381.21|386.63|381.23|386.61|381.21|5
1642045230000|2022-01-13 03:40:30|386.62|381.22|386.65|381.25|386.66|381.26|386.62|381.22|8
1642045240000|2022-01-13 03:40:40|386.66|381.26|386.62|381.22|386.66|381.26|386.62|381.22|4
1642045250000|2022-01-13 03:40:50|386.61|381.21|386.56|381.16|386.62|381.22|386.55|381.15|16
1642045260000|2022-01-13 03:41:00|386.57|381.17|386.54|381.14|386.6|381.2|386.49|381.09|20
1642045270000|2022-01-13 03:41:10|386.53|381.13|386.46|381.06|386.55|381.15|386.46|381.06|16
1642045280000|2022-01-13 03:41:20|386.48|381.08|386.46|381.06|386.56|381.16|386.45|381.05|10
1642045290000|2022-01-13 03:41:30|386.45|381.05|386.42|381.02|386.46|381.06|386.41|381.01|13
1642045300000|2022-01-13 03:41:40|386.47|381.07|386.48|381.08|386.54|381.14|386.47|381.07|12
1642045310000|2022-01-13 03:41:50|386.49|381.09|386.54|381.14|386.54|381.14|386.49|381.09|15
1642045320000|2022-01-13 03:42:00|386.53|381.13|386.54|381.14|386.54|381.14|386.41|381.01|24
1642045330000|2022-01-13 03:42:10|386.53|381.13|386.52|381.12|386.54|381.14|386.5|381.1|12
1642045340000|2022-01-13 03:42:20|386.51|381.11|386.54|381.14|386.55|381.15|386.5|381.1|8
1642045350000|2022-01-13 03:42:30|386.55|381.15|386.54|381.14|386.56|381.16|386.54|381.14|9
1642045360000|2022-01-13 03:42:40|386.55|381.15|386.54|381.14|386.56|381.16|386.54|381.14|6
1642045370000|2022-01-13 03:42:50|386.55|381.15|386.62|381.22|386.62|381.22|386.54|381.14|11
1642045380000|2022-01-13 03:43:00|386.59|381.19|386.62|381.22|386.62|381.22|386.57|381.17|4
1642045390000|2022-01-13 03:43:10|386.6|381.2|386.55|381.15|386.6|381.2|386.55|381.15|6
1642045400000|2022-01-13 03:43:20|386.56|381.16|386.56|381.16|386.6|381.2|386.56|381.16|7
1642045410000|2022-01-13 03:43:30|386.58|381.18|386.62|381.22|386.62|381.22|386.58|381.18|2
1642045420000|2022-01-13 03:43:40|386.61|381.21|386.76|381.36|386.83|381.43|386.61|381.21|18
1642045430000|2022-01-13 03:43:50|386.75|381.35|386.66|381.26|386.78|381.38|386.66|381.26|11
1642045440000|2022-01-13 03:44:00|386.65|381.25|386.56|381.16|386.66|381.26|386.56|381.16|12
1642045450000|2022-01-13 03:44:10|386.57|381.17|386.56|381.16|386.57|381.17|386.54|381.14|9
1642045460000|2022-01-13 03:44:20|386.57|381.17|386.62|381.22|386.65|381.25|386.56|381.16|9
1642045470000|2022-01-13 03:44:30|386.61|381.21|386.59|381.19|386.61|381.21|386.58|381.18|9
1642045480000|2022-01-13 03:44:40|386.6|381.2|386.6|381.2|386.63|381.23|386.57|381.17|14
1642045490000|2022-01-13 03:44:50|386.61|381.21|386.59|381.19|386.61|381.21|386.59|381.19|7
1642045500000|2022-01-13 03:45:00|386.58|381.18|386.51|381.11|386.58|381.18|386.49|381.09|16
1642045510000|2022-01-13 03:45:10|386.53|381.13|386.5|381.1|386.53|381.13|386.48|381.08|8
1642045520000|2022-01-13 03:45:20|386.49|381.09|386.51|381.11|386.53|381.13|386.49|381.09|10
1642045530000|2022-01-13 03:45:30|386.49|381.09|386.55|381.15|386.6|381.2|386.48|381.08|14
1642045540000|2022-01-13 03:45:40|386.54|381.14|386.55|381.15|386.55|381.15|386.48|381.08|8
1642045550000|2022-01-13 03:45:50|386.54|381.14|386.56|381.16|386.57|381.17|386.52|381.12|6
1642045560000|2022-01-13 03:46:00|386.54|381.14|386.56|381.16|386.59|381.19|386.54|381.14|10
1642045570000|2022-01-13 03:46:10|386.57|381.17|386.54|381.14|386.57|381.17|386.53|381.13|8
1642045580000|2022-01-13 03:46:20|386.55|381.15|386.56|381.16|386.56|381.16|386.55|381.15|4
1642045590000|2022-01-13 03:46:30|386.55|381.15|386.58|381.18|386.59|381.19|386.55|381.15|7
1642045600000|2022-01-13 03:46:40|386.57|381.17|386.59|381.19|386.59|381.19|386.57|381.17|2
1642045610000|2022-01-13 03:46:50|386.58|381.18|386.59|381.19|386.6|381.2|386.57|381.17|6
1642045620000|2022-01-13 03:47:00|386.58|381.18|386.6|381.2|386.62|381.22|386.58|381.18|8
1642045630000|2022-01-13 03:47:10|386.61|381.21|386.61|381.21|386.61|381.21|386.61|381.21|1
1642045640000|2022-01-13 03:47:20|386.6|381.2|386.72|381.32|386.8|381.4|386.6|381.2|29
1642045650000|2022-01-13 03:47:30|386.73|381.33|386.68|381.28|386.73|381.33|386.68|381.28|11
1642045660000|2022-01-13 03:47:40|386.69|381.29|386.68|381.28|386.69|381.29|386.68|381.28|4
1642045670000|2022-01-13 03:47:50|386.67|381.27|386.55|381.15|386.67|381.27|386.55|381.15|19
1642045680000|2022-01-13 03:48:00|386.57|381.17|386.55|381.15|386.57|381.17|386.55|381.15|10
1642045690000|2022-01-13 03:48:10|386.6|381.2|386.6|381.2|386.61|381.21|386.55|381.15|11
1642045720000|2022-01-13 03:48:40|386.57|381.17|386.57|381.17|386.61|381.21|386.56|381.16|8
1642045730000|2022-01-13 03:48:50|386.56|381.16|386.56|381.16|386.58|381.18|386.56|381.16|5
1642045740000|2022-01-13 03:49:00|386.57|381.17|386.59|381.19|386.6|381.2|386.56|381.16|5
1642045750000|2022-01-13 03:49:10|386.6|381.2|386.59|381.19|386.62|381.22|386.59|381.19|8
1642045760000|2022-01-13 03:49:20|386.6|381.2|386.61|381.21|386.62|381.22|386.59|381.19|7
1642045770000|2022-01-13 03:49:30|386.6|381.2|386.6|381.2|386.6|381.2|386.6|381.2|1
1642045800000|2022-01-13 03:50:00|386.58|381.18|386.47|381.07|386.58|381.18|386.45|381.05|17
1642045810000|2022-01-13 03:50:10|386.45|381.05|386.43|381.03|386.47|381.07|386.41|381.01|14
1642045820000|2022-01-13 03:50:20|386.44|381.04|386.29|380.89|386.44|381.04|386.25|380.85|20
1642045830000|2022-01-13 03:50:30|386.33|380.93|386.38|380.98|386.43|381.03|386.3|380.9|25
1642045840000|2022-01-13 03:50:40|386.32|380.92|386.31|380.91|386.41|381.01|386.27|380.87|17
1642045850000|2022-01-13 03:50:50|386.34|380.94|386.27|380.87|386.34|380.94|386.22|380.82|15
1642045860000|2022-01-13 03:51:00|386.28|380.88|386.29|380.89|386.29|380.89|386.26|380.86|5
1642045870000|2022-01-13 03:51:10|386.3|380.9|386.27|380.87|386.3|380.9|386.26|380.86|11
1642045880000|2022-01-13 03:51:20|386.26|380.86|386.29|380.89|386.29|380.89|386.26|380.86|4
1642045910000|2022-01-13 03:51:50|386.28|380.88|386.29|380.89|386.33|380.93|386.28|380.88|4
1642045920000|2022-01-13 03:52:00|386.28|380.88|386.28|380.88|386.29|380.89|386.28|380.88|3
1642045930000|2022-01-13 03:52:10|386.29|380.89|386.29|380.89|386.29|380.89|386.27|380.87|6
1642045940000|2022-01-13 03:52:20|386.28|380.88|386.3|380.9|386.33|380.93|386.26|380.86|6
1642045960000|2022-01-13 03:52:40|386.36|380.96|386.28|380.88|386.36|380.96|386.28|380.88|4
1642045970000|2022-01-13 03:52:50|386.29|380.89|386.31|380.91|386.37|380.97|386.29|380.89|12
1642045980000|2022-01-13 03:53:00|386.3|380.9|386.37|380.97|386.37|380.97|386.29|380.89|15
1642045990000|2022-01-13 03:53:10|386.38|380.98|386.32|380.92|386.38|380.98|386.3|380.9|4
1642046000000|2022-01-13 03:53:20|386.34|380.94|386.32|380.92|386.35|380.95|386.29|380.89|8
1642046010000|2022-01-13 03:53:30|386.31|380.91|386.31|380.91|386.35|380.95|386.31|380.91|7
1642046020000|2022-01-13 03:53:40|386.3|380.9|386.29|380.89|386.36|380.96|386.29|380.89|8
1642046030000|2022-01-13 03:53:50|386.3|380.9|386.32|380.92|386.4|381|386.3|380.9|8
1642046040000|2022-01-13 03:54:00|386.33|380.93|386.31|380.91|386.35|380.95|386.3|380.9|8
1642046050000|2022-01-13 03:54:10|386.34|380.94|386.32|380.92|386.34|380.94|386.31|380.91|6
1642046060000|2022-01-13 03:54:20|386.34|380.94|386.33|380.93|386.35|380.95|386.31|380.91|7
1642046070000|2022-01-13 03:54:30|386.32|380.92|386.33|380.93|386.33|380.93|386.32|380.92|2
1642046080000|2022-01-13 03:54:40|386.39|380.99|386.32|380.92|386.39|380.99|386.31|380.91|10
1642046090000|2022-01-13 03:54:50|386.33|380.93|386.33|380.93|386.34|380.94|386.33|380.93|9
1642046100000|2022-01-13 03:55:00|386.34|380.94|386.33|380.93|386.34|380.94|386.29|380.89|7
1642046110000|2022-01-13 03:55:10|386.32|380.92|386.33|380.93|386.37|380.97|386.32|380.92|16
1642046120000|2022-01-13 03:55:20|386.34|380.94|386.32|380.92|386.34|380.94|386.32|380.92|8
1642046130000|2022-01-13 03:55:30|386.33|380.93|386.36|380.96|386.36|380.96|386.32|380.92|14
1642046140000|2022-01-13 03:55:40|386.35|380.95|386.32|380.92|386.38|380.98|386.32|380.92|16
1642046150000|2022-01-13 03:55:50|386.33|380.93|386.32|380.92|386.33|380.93|386.32|380.92|2
1642046160000|2022-01-13 03:56:00|386.33|380.93|386.32|380.92|386.33|380.93|386.32|380.92|2
1642046170000|2022-01-13 03:56:10|386.31|380.91|386.33|380.93|386.33|380.93|386.3|380.9|9
1642046180000|2022-01-13 03:56:20|386.34|380.94|386.34|380.94|386.38|380.98|386.33|380.93|11
1642046190000|2022-01-13 03:56:30|386.37|380.97|386.3|380.9|386.37|380.97|386.29|380.89|10
1642046200000|2022-01-13 03:56:40|386.29|380.89|386.23|380.83|386.29|380.89|386.22|380.82|11
1642046210000|2022-01-13 03:56:50|386.13|380.73|386.24|380.84|386.24|380.84|386.12|380.72|5
1642046220000|2022-01-13 03:57:00|386.21|380.81|386.06|380.66|386.21|380.81|386.03|380.63|14
1642046230000|2022-01-13 03:57:10|386.1|380.7|386.07|380.67|386.12|380.72|386.04|380.64|20
1642046240000|2022-01-13 03:57:20|386.04|380.64|386.08|380.68|386.14|380.74|386.04|380.64|14
1642046250000|2022-01-13 03:57:30|386.07|380.67|386.01|380.61|386.07|380.67|386.01|380.61|19
1642046260000|2022-01-13 03:57:40|386.02|380.62|386.01|380.61|386.02|380.62|386.01|380.61|8
1642046270000|2022-01-13 03:57:50|386.03|380.63|386.11|380.71|386.12|380.72|386.02|380.62|11
1642046280000|2022-01-13 03:58:00|386.07|380.67|386.05|380.65|386.13|380.73|386.03|380.63|14
1642046290000|2022-01-13 03:58:10|386.06|380.66|386.07|380.67|386.11|380.71|386.06|380.66|10
1642046300000|2022-01-13 03:58:20|386.08|380.68|386.15|380.75|386.2|380.8|386.07|380.67|20
1642046310000|2022-01-13 03:58:30|386.22|380.82|386.22|380.82|386.24|380.84|386.17|380.77|20
1642046320000|2022-01-13 03:58:40|386.2|380.8|386.24|380.84|386.24|380.84|386.18|380.78|14
1642046330000|2022-01-13 03:58:50|386.23|380.83|386.3|380.9|386.34|380.94|386.19|380.79|19
1642046340000|2022-01-13 03:59:00|386.31|380.91|386.27|380.87|386.34|380.94|386.27|380.87|7
1642046350000|2022-01-13 03:59:10|386.28|380.88|386.24|380.84|386.28|380.88|386.23|380.83|12
1642046360000|2022-01-13 03:59:20|386.22|380.82|386.24|380.84|386.25|380.85|386.22|380.82|8
1642046370000|2022-01-13 03:59:30|386.26|380.86|386.27|380.87|386.28|380.88|386.23|380.83|5
1642046380000|2022-01-13 03:59:40|386.25|380.85|386.42|381.02|386.47|381.07|386.25|380.85|26
1642046390000|2022-01-13 03:59:50|386.41|381.01|386.4|381|386.48|381.08|386.37|380.97|19
1642046400000|2022-01-13 04:00:00|386.38|380.98|386.16|380.76|386.43|381.03|386.08|380.68|29
1642046410000|2022-01-13 04:00:10|386.17|380.77|386.4|381|386.4|381|386.15|380.75|29
1642046420000|2022-01-13 04:00:20|386.36|380.96|386.43|381.03|386.46|381.06|386.33|380.93|18
1642046430000|2022-01-13 04:00:30|386.46|381.06|386.4|381|386.49|381.09|386.37|380.97|16
1642046440000|2022-01-13 04:00:40|386.41|381.01|386.47|381.07|386.48|381.08|386.41|381.01|17
1642046450000|2022-01-13 04:00:50|386.46|381.06|386.48|381.08|386.51|381.11|386.46|381.06|12
1642046460000|2022-01-13 04:01:00|386.49|381.09|386.5|381.1|386.5|381.1|386.48|381.08|11
1642046470000|2022-01-13 04:01:10|386.48|381.08|386.87|381.47|386.87|381.47|386.48|381.08|21
1642046480000|2022-01-13 04:01:20|386.85|381.45|386.92|381.52|386.95|381.55|386.85|381.45|29
1642046490000|2022-01-13 04:01:30|386.89|381.49|386.8|381.4|386.94|381.54|386.8|381.4|27
1642046500000|2022-01-13 04:01:40|386.84|381.44|386.84|381.44|386.91|381.51|386.79|381.39|26
1642046510000|2022-01-13 04:01:50|386.85|381.45|386.93|381.53|386.93|381.53|386.84|381.44|18
1642046520000|2022-01-13 04:02:00|386.92|381.52|386.89|381.49|386.94|381.54|386.89|381.49|15
1642046530000|2022-01-13 04:02:10|386.9|381.5|386.92|381.52|386.96|381.56|386.87|381.47|18
1642046540000|2022-01-13 04:02:20|386.93|381.53|386.9|381.5|386.93|381.53|386.88|381.48|9
1642046550000|2022-01-13 04:02:30|386.89|381.49|386.89|381.49|386.9|381.5|386.88|381.48|7
1642046560000|2022-01-13 04:02:40|386.88|381.48|386.87|381.47|386.88|381.48|386.85|381.45|4
1642046570000|2022-01-13 04:02:50|386.88|381.48|386.91|381.51|386.91|381.51|386.86|381.46|11
1642046580000|2022-01-13 04:03:00|386.92|381.52|386.94|381.54|387.04|381.64|386.92|381.52|23
1642046590000|2022-01-13 04:03:10|386.97|381.57|386.92|381.52|386.97|381.57|386.92|381.52|17
1642046600000|2022-01-13 04:03:20|386.93|381.53|386.91|381.51|386.95|381.55|386.91|381.51|8
1642046610000|2022-01-13 04:03:30|386.95|381.55|386.89|381.49|386.95|381.55|386.88|381.48|16
1642046620000|2022-01-13 04:03:40|386.9|381.5|386.9|381.5|386.91|381.51|386.89|381.49|6
1642046630000|2022-01-13 04:03:50|386.91|381.51|386.91|381.51|386.92|381.52|386.9|381.5|9
1642046640000|2022-01-13 04:04:00|386.9|381.5|386.91|381.51|386.92|381.52|386.89|381.49|7
1642046650000|2022-01-13 04:04:10|386.9|381.5|386.9|381.5|386.91|381.51|386.9|381.5|13
1642046660000|2022-01-13 04:04:20|386.89|381.49|386.84|381.44|386.9|381.5|386.79|381.39|13
1642046670000|2022-01-13 04:04:30|386.8|381.4|386.84|381.44|386.84|381.44|386.8|381.4|4
1642046680000|2022-01-13 04:04:40|386.83|381.43|386.83|381.43|386.9|381.5|386.83|381.43|9
1642046690000|2022-01-13 04:04:50|386.84|381.44|386.84|381.44|386.84|381.44|386.83|381.43|3
1642046700000|2022-01-13 04:05:00|386.83|381.43|386.86|381.46|386.87|381.47|386.78|381.38|12
1642046710000|2022-01-13 04:05:10|386.87|381.47|386.91|381.51|386.99|381.59|386.86|381.46|19
1642046720000|2022-01-13 04:05:20|386.89|381.49|386.92|381.52|386.93|381.53|386.86|381.46|19
1642046730000|2022-01-13 04:05:30|386.87|381.47|386.86|381.46|386.91|381.51|386.86|381.46|8
1642046740000|2022-01-13 04:05:40|386.87|381.47|386.87|381.47|386.87|381.47|386.87|381.47|1
1642046750000|2022-01-13 04:05:50|386.91|381.51|386.86|381.46|386.91|381.51|386.86|381.46|6
1642046760000|2022-01-13 04:06:00|386.85|381.45|386.85|381.45|386.88|381.48|386.85|381.45|6
1642046770000|2022-01-13 04:06:10|386.87|381.47|386.86|381.46|386.87|381.47|386.85|381.45|4
1642046780000|2022-01-13 04:06:20|386.88|381.48|386.86|381.46|386.88|381.48|386.86|381.46|2
1642046790000|2022-01-13 04:06:30|386.9|381.5|386.93|381.53|386.93|381.53|386.84|381.44|7
1642046800000|2022-01-13 04:06:40|386.92|381.52|386.87|381.47|386.93|381.53|386.87|381.47|5
1642046810000|2022-01-13 04:06:50|386.89|381.49|386.87|381.47|386.92|381.52|386.86|381.46|8
1642046820000|2022-01-13 04:07:00|386.89|381.49|386.95|381.55|386.95|381.55|386.86|381.46|3
1642046830000|2022-01-13 04:07:10|386.96|381.56|386.9|381.5|386.96|381.56|386.86|381.46|6
1642046840000|2022-01-13 04:07:20|386.91|381.51|386.88|381.48|386.91|381.51|386.87|381.47|7
1642046850000|2022-01-13 04:07:30|386.89|381.49|386.89|381.49|386.89|381.49|386.89|381.49|1
1642046860000|2022-01-13 04:07:40|386.88|381.48|386.89|381.49|386.89|381.49|386.88|381.48|2
1642046870000|2022-01-13 04:07:50|386.88|381.48|386.89|381.49|386.92|381.52|386.88|381.48|6
1642046880000|2022-01-13 04:08:00|386.91|381.51|386.86|381.46|386.91|381.51|386.86|381.46|7
1642046890000|2022-01-13 04:08:10|386.85|381.45|387.22|381.82|387.22|381.82|386.85|381.45|29
1642046900000|2022-01-13 04:08:20|387.23|381.83|387.21|381.81|387.32|381.92|387.21|381.81|15
1642046910000|2022-01-13 04:08:30|387.22|381.82|387.24|381.84|387.24|381.84|387.21|381.81|6
1642046920000|2022-01-13 04:08:40|387.23|381.83|387.2|381.8|387.23|381.83|387.15|381.75|14
1642046930000|2022-01-13 04:08:50|387.22|381.82|387.21|381.81|387.22|381.82|387.15|381.75|18
1642046940000|2022-01-13 04:09:00|387.23|381.83|387.23|381.83|387.24|381.84|387.22|381.82|9
1642046950000|2022-01-13 04:09:10|387.25|381.85|387.25|381.85|387.25|381.85|387.18|381.78|18
1642046960000|2022-01-13 04:09:20|387.24|381.84|387.26|381.86|387.27|381.87|387.22|381.82|13
1642046970000|2022-01-13 04:09:30|387.27|381.87|387.25|381.85|387.27|381.87|387.24|381.84|15
1642046980000|2022-01-13 04:09:40|387.26|381.86|387.28|381.88|387.28|381.88|387.26|381.86|4
1642046990000|2022-01-13 04:09:50|387.29|381.89|387.28|381.88|387.29|381.89|387.27|381.87|8
1642047000000|2022-01-13 04:10:00|387.27|381.87|387.28|381.88|387.28|381.88|387.27|381.87|2
1642047010000|2022-01-13 04:10:10|387.3|381.9|387.27|381.87|387.3|381.9|387.26|381.86|5
1642047020000|2022-01-13 04:10:20|387.26|381.86|387.3|381.9|387.3|381.9|387.26|381.86|9
1642047030000|2022-01-13 04:10:30|387.29|381.89|387.32|381.92|387.32|381.92|387.26|381.86|10
1642047040000|2022-01-13 04:10:40|387.31|381.91|387.31|381.91|387.32|381.92|387.27|381.87|13
1642047050000|2022-01-13 04:10:50|387.3|381.9|387.28|381.88|387.33|381.93|387.28|381.88|14
1642047060000|2022-01-13 04:11:00|387.3|381.9|387.33|381.93|387.33|381.93|387.28|381.88|9
1642047070000|2022-01-13 04:11:10|387.31|381.91|387.32|381.92|387.36|381.96|387.31|381.91|6
1642047080000|2022-01-13 04:11:20|387.31|381.91|387.33|381.93|387.33|381.93|387.31|381.91|5
1642047090000|2022-01-13 04:11:30|387.34|381.94|387.31|381.91|387.36|381.96|387.3|381.9|9
1642047100000|2022-01-13 04:11:40|387.3|381.9|387.27|381.87|387.31|381.91|387.27|381.87|6
1642047110000|2022-01-13 04:11:50|387.29|381.89|387.3|381.9|387.31|381.91|387.29|381.89|6
1642047120000|2022-01-13 04:12:00|387.31|381.91|387.32|381.92|387.38|381.98|387.31|381.91|14
1642047130000|2022-01-13 04:12:10|387.3|381.9|387.45|382.05|387.46|382.06|387.3|381.9|28
1642047140000|2022-01-13 04:12:20|387.44|382.04|387.46|382.06|387.48|382.08|387.44|382.04|16
1642047150000|2022-01-13 04:12:30|387.48|382.08|387.48|382.08|387.48|382.08|387.47|382.07|5
1642047160000|2022-01-13 04:12:40|387.47|382.07|387.39|381.99|387.54|382.14|387.38|381.98|14
1642047170000|2022-01-13 04:12:50|387.4|382|387.39|381.99|387.4|382|387.39|381.99|4
1642047180000|2022-01-13 04:13:00|387.38|381.98|387.1|381.7|387.38|381.98|387.08|381.68|19
1642047190000|2022-01-13 04:13:10|387.14|381.74|387.2|381.8|387.2|381.8|387.11|381.71|13
1642047200000|2022-01-13 04:13:20|387.19|381.79|387.16|381.76|387.2|381.8|387.14|381.74|15
1642047210000|2022-01-13 04:13:30|387.17|381.77|387.16|381.76|387.18|381.78|387.16|381.76|4
1642047220000|2022-01-13 04:13:40|387.13|381.73|387.22|381.82|387.22|381.82|387.13|381.73|13
1642047230000|2022-01-13 04:13:50|387.2|381.8|387.2|381.8|387.23|381.83|387.19|381.79|15
1642047240000|2022-01-13 04:14:00|387.17|381.77|387.16|381.76|387.19|381.79|387.16|381.76|11
1642047250000|2022-01-13 04:14:10|387.15|381.75|387.18|381.78|387.18|381.78|387.15|381.75|9
1642047260000|2022-01-13 04:14:20|387.17|381.77|387.15|381.75|387.17|381.77|387.15|381.75|5
1642047270000|2022-01-13 04:14:30|387.16|381.76|387.14|381.74|387.17|381.77|387.14|381.74|15
1642047280000|2022-01-13 04:14:40|387.16|381.76|387.17|381.77|387.17|381.77|387.16|381.76|2
1642047290000|2022-01-13 04:14:50|387.16|381.76|387.19|381.79|387.2|381.8|387.16|381.76|13
1642047300000|2022-01-13 04:15:00|387.18|381.78|387.16|381.76|387.18|381.78|387.15|381.75|11
1642047310000|2022-01-13 04:15:10|387.18|381.78|387.16|381.76|387.19|381.79|387.16|381.76|5
1642047320000|2022-01-13 04:15:20|387.18|381.78|387.2|381.8|387.21|381.81|387.18|381.78|9
1642047330000|2022-01-13 04:15:30|387.22|381.82|387.32|381.92|387.39|381.99|387.21|381.81|22
1642047340000|2022-01-13 04:15:40|387.33|381.93|387.37|381.97|387.38|381.98|387.31|381.91|10
1642047350000|2022-01-13 04:15:50|387.38|381.98|387.41|382.01|387.43|382.03|387.37|381.97|8
1642047360000|2022-01-13 04:16:00|387.42|382.02|387.55|382.15|387.56|382.16|387.41|382.01|14
1642047370000|2022-01-13 04:16:10|387.56|382.16|387.57|382.17|387.57|382.17|387.52|382.12|11
1642047380000|2022-01-13 04:16:20|387.52|382.12|387.56|382.16|387.59|382.19|387.51|382.11|22
1642047390000|2022-01-13 04:16:30|387.55|382.15|387.52|382.12|387.59|382.19|387.52|382.12|24
1642047400000|2022-01-13 04:16:40|387.53|382.13|387.54|382.14|387.55|382.15|387.53|382.13|12
1642047410000|2022-01-13 04:16:50|387.53|382.13|387.55|382.15|387.56|382.16|387.53|382.13|8
1642047420000|2022-01-13 04:17:00|387.54|382.14|387.58|382.18|387.58|382.18|387.53|382.13|17
1642047430000|2022-01-13 04:17:10|387.57|382.17|387.74|382.34|387.74|382.34|387.52|382.12|12
1642047440000|2022-01-13 04:17:20|387.75|382.35|387.75|382.35|387.75|382.35|387.73|382.33|10
1642047450000|2022-01-13 04:17:30|387.74|382.34|387.75|382.35|387.76|382.36|387.73|382.33|6
1642047460000|2022-01-13 04:17:40|387.74|382.34|387.75|382.35|387.77|382.37|387.73|382.33|6
1642047470000|2022-01-13 04:17:50|387.74|382.34|387.66|382.26|387.75|382.35|387.66|382.26|8
1642047480000|2022-01-13 04:18:00|387.67|382.27|387.66|382.26|387.73|382.33|387.66|382.26|17
1642047490000|2022-01-13 04:18:10|387.67|382.27|387.67|382.27|387.67|382.27|387.66|382.26|9
1642047500000|2022-01-13 04:18:20|387.66|382.26|387.7|382.3|387.7|382.3|387.64|382.24|9
1642047510000|2022-01-13 04:18:30|387.69|382.29|387.64|382.24|387.7|382.3|387.62|382.22|20
1642047520000|2022-01-13 04:18:40|387.62|382.22|387.62|382.22|387.64|382.24|387.62|382.22|3
1642047530000|2022-01-13 04:18:50|387.61|382.21|387.58|382.18|387.62|382.22|387.53|382.13|9
1642047540000|2022-01-13 04:19:00|387.57|382.17|387.47|382.07|387.57|382.17|387.47|382.07|8
1642047550000|2022-01-13 04:19:10|387.46|382.06|387.47|382.07|387.48|382.08|387.43|382.03|11
1642047560000|2022-01-13 04:19:20|387.48|382.08|387.48|382.08|387.49|382.09|387.47|382.07|9
1642047570000|2022-01-13 04:19:30|387.46|382.06|387.46|382.06|387.46|382.06|387.45|382.05|7
1642047580000|2022-01-13 04:19:40|387.45|382.05|387.45|382.05|387.45|382.05|387.45|382.05|1
1642047600000|2022-01-13 04:20:00|387.47|382.07|387.48|382.08|387.48|382.08|387.44|382.04|7
1642047610000|2022-01-13 04:20:10|387.49|382.09|387.47|382.07|387.49|382.09|387.45|382.05|5
1642047620000|2022-01-13 04:20:20|387.49|382.09|387.48|382.08|387.49|382.09|387.47|382.07|4
1642047630000|2022-01-13 04:20:30|387.49|382.09|387.51|382.11|387.54|382.14|387.49|382.09|10
1642047640000|2022-01-13 04:20:40|387.5|382.1|387.52|382.12|387.52|382.12|387.49|382.09|4
1642047650000|2022-01-13 04:20:50|387.54|382.14|387.5|382.1|387.55|382.15|387.5|382.1|17
1642047660000|2022-01-13 04:21:00|387.51|382.11|387.5|382.1|387.51|382.11|387.47|382.07|8
1642047670000|2022-01-13 04:21:10|387.49|382.09|387.56|382.16|387.56|382.16|387.48|382.08|5
1642047680000|2022-01-13 04:21:20|387.55|382.15|387.54|382.14|387.56|382.16|387.54|382.14|6
1642047690000|2022-01-13 04:21:30|387.53|382.13|387.52|382.12|387.56|382.16|387.51|382.11|15
1642047700000|2022-01-13 04:21:40|387.51|382.11|387.57|382.17|387.6|382.2|387.42|382.02|22
1642047710000|2022-01-13 04:21:50|387.56|382.16|387.56|382.16|387.57|382.17|387.55|382.15|10
1642047720000|2022-01-13 04:22:00|387.55|382.15|387.52|382.12|387.56|382.16|387.47|382.07|12
1642047730000|2022-01-13 04:22:10|387.51|382.11|387.52|382.12|387.52|382.12|387.51|382.11|4
1642047740000|2022-01-13 04:22:20|387.53|382.13|387.51|382.11|387.54|382.14|387.51|382.11|9
1642047750000|2022-01-13 04:22:30|387.41|382.01|387.4|382|387.43|382.03|387.37|381.97|10
1642047760000|2022-01-13 04:22:40|387.39|381.99|387.34|381.94|387.39|381.99|387.3|381.9|9
1642047770000|2022-01-13 04:22:50|387.35|381.95|387.4|382|387.4|382|387.3|381.9|11
1642047780000|2022-01-13 04:23:00|387.39|381.99|387.36|381.96|387.4|382|387.36|381.96|9
1642047790000|2022-01-13 04:23:10|387.35|381.95|387.38|381.98|387.39|381.99|387.35|381.95|11
1642047800000|2022-01-13 04:23:20|387.37|381.97|387.36|381.96|387.37|381.97|387.36|381.96|2
1642047810000|2022-01-13 04:23:30|387.35|381.95|387.33|381.93|387.35|381.95|387.32|381.92|6
1642047820000|2022-01-13 04:23:40|387.32|381.92|387.33|381.93|387.33|381.93|387.31|381.91|3
1642047830000|2022-01-13 04:23:50|387.32|381.92|387.33|381.93|387.33|381.93|387.32|381.92|4
1642047840000|2022-01-13 04:24:00|387.32|381.92|387.33|381.93|387.34|381.94|387.31|381.91|8
1642047850000|2022-01-13 04:24:10|387.32|381.92|387.32|381.92|387.35|381.95|387.32|381.92|7
1642047860000|2022-01-13 04:24:20|387.31|381.91|387.32|381.92|387.32|381.92|387.31|381.91|2
1642047870000|2022-01-13 04:24:30|387.34|381.94|387.39|381.99|387.46|382.06|387.34|381.94|21
1642047880000|2022-01-13 04:24:40|387.38|381.98|387.38|381.98|387.39|381.99|387.38|381.98|3
1642047900000|2022-01-13 04:25:00|387.36|381.96|387.35|381.95|387.36|381.96|387.33|381.93|4
1642047910000|2022-01-13 04:25:10|387.34|381.94|387.25|381.85|387.35|381.95|387.23|381.83|7
1642047920000|2022-01-13 04:25:20|387.24|381.84|387.2|381.8|387.24|381.84|387.18|381.78|4
1642047930000|2022-01-13 04:25:30|387.19|381.79|387.23|381.83|387.24|381.84|387.19|381.79|10
1642047940000|2022-01-13 04:25:40|387.2|381.8|387.24|381.84|387.26|381.86|387.2|381.8|19
1642047950000|2022-01-13 04:25:50|387.23|381.83|387.29|381.89|387.34|381.94|387.22|381.82|23
1642047960000|2022-01-13 04:26:00|387.28|381.88|387.34|381.94|387.35|381.95|387.25|381.85|17
1642047970000|2022-01-13 04:26:10|387.35|381.95|387.36|381.96|387.43|382.03|387.35|381.95|15
1642047980000|2022-01-13 04:26:20|387.37|381.97|387.2|381.8|387.41|382.01|387.19|381.79|17
1642047990000|2022-01-13 04:26:30|387.22|381.82|387.23|381.83|387.26|381.86|387.21|381.81|14
1642048000000|2022-01-13 04:26:40|387.22|381.82|387.18|381.78|387.22|381.82|387.16|381.76|8
1642048010000|2022-01-13 04:26:50|387.16|381.76|387.23|381.83|387.24|381.84|387.16|381.76|8
1642048030000|2022-01-13 04:27:10|387.22|381.82|387.23|381.83|387.23|381.83|387.22|381.82|2
1642048040000|2022-01-13 04:27:20|387.22|381.82|387.23|381.83|387.24|381.84|387.21|381.81|7
1642048050000|2022-01-13 04:27:30|387.22|381.82|387.21|381.81|387.23|381.83|387.21|381.81|6
1642048060000|2022-01-13 04:27:40|387.2|381.8|387.2|381.8|387.21|381.81|387.19|381.79|6
1642048070000|2022-01-13 04:27:50|387.18|381.78|387.17|381.77|387.2|381.8|387.17|381.77|9
1642048080000|2022-01-13 04:28:00|387.18|381.78|387.18|381.78|387.19|381.79|387.17|381.77|11
1642048090000|2022-01-13 04:28:10|387.17|381.77|387.17|381.77|387.17|381.77|387.16|381.76|3
1642048100000|2022-01-13 04:28:20|387.19|381.79|387.13|381.73|387.19|381.79|387.12|381.72|10
1642048110000|2022-01-13 04:28:30|387.12|381.72|387.12|381.72|387.12|381.72|387.11|381.71|3
1642048120000|2022-01-13 04:28:40|387.13|381.73|387.35|381.95|387.41|382.01|387.12|381.72|19
1642048130000|2022-01-13 04:28:50|387.38|381.98|387.22|381.82|387.38|381.98|387.2|381.8|16
1642048140000|2022-01-13 04:29:00|387.2|381.8|387.28|381.88|387.28|381.88|387.2|381.8|10
1642048150000|2022-01-13 04:29:10|387.29|381.89|387.23|381.83|387.29|381.89|387.21|381.81|13
1642048160000|2022-01-13 04:29:20|387.22|381.82|387.21|381.81|387.23|381.83|387.21|381.81|6
1642048170000|2022-01-13 04:29:30|387.2|381.8|387.28|381.88|387.32|381.92|387.19|381.79|15
1642048180000|2022-01-13 04:29:40|387.29|381.89|387.29|381.89|387.32|381.92|387.26|381.86|18
1642048190000|2022-01-13 04:29:50|387.3|381.9|387.31|381.91|387.32|381.92|387.27|381.87|13
1642048200000|2022-01-13 04:30:00|387.33|381.93|387.35|381.95|387.39|381.99|387.33|381.93|14
1642048210000|2022-01-13 04:30:10|387.36|381.96|387.33|381.93|387.36|381.96|387.33|381.93|8
1642048220000|2022-01-13 04:30:20|387.34|381.94|387.34|381.94|387.35|381.95|387.33|381.93|9
1642048230000|2022-01-13 04:30:30|387.33|381.93|387.33|381.93|387.33|381.93|387.33|381.93|1
1642048240000|2022-01-13 04:30:40|387.34|381.94|387.33|381.93|387.34|381.94|387.32|381.92|6
1642048250000|2022-01-13 04:30:50|387.32|381.92|387.34|381.94|387.34|381.94|387.32|381.92|5
1642048260000|2022-01-13 04:31:00|387.33|381.93|387.33|381.93|387.33|381.93|387.33|381.93|1
1642048270000|2022-01-13 04:31:10|387.34|381.94|387.34|381.94|387.34|381.94|387.34|381.94|1
1642048280000|2022-01-13 04:31:20|387.32|381.92|387.27|381.87|387.32|381.92|387.21|381.81|6
1642048290000|2022-01-13 04:31:30|387.25|381.85|387.26|381.86|387.27|381.87|387.25|381.85|3
1642048300000|2022-01-13 04:31:40|387.24|381.84|387.24|381.84|387.29|381.89|387.24|381.84|13
1642048310000|2022-01-13 04:31:50|387.25|381.85|387.25|381.85|387.26|381.86|387.24|381.84|8
1642048320000|2022-01-13 04:32:00|387.26|381.86|387.24|381.84|387.26|381.86|387.24|381.84|8
1642048330000|2022-01-13 04:32:10|387.25|381.85|387.23|381.83|387.25|381.85|387.23|381.83|3
1642048340000|2022-01-13 04:32:20|387.22|381.82|387.23|381.83|387.24|381.84|387.22|381.82|8
1642048350000|2022-01-13 04:32:30|387.22|381.82|387.24|381.84|387.24|381.84|387.21|381.81|11
1642048360000|2022-01-13 04:32:40|387.23|381.83|387.27|381.87|387.27|381.87|387.22|381.82|10
1642048370000|2022-01-13 04:32:50|387.25|381.85|387.36|381.96|387.36|381.96|387.25|381.85|19
1642048380000|2022-01-13 04:33:00|387.34|381.94|387.32|381.92|387.36|381.96|387.32|381.92|7
1642048390000|2022-01-13 04:33:10|387.24|381.84|387.14|381.74|387.24|381.84|387.14|381.74|12
1642048400000|2022-01-13 04:33:20|387.15|381.75|387.18|381.78|387.19|381.79|387.12|381.72|17
1642048410000|2022-01-13 04:33:30|387.19|381.79|387.23|381.83|387.25|381.85|387.18|381.78|15
1642048420000|2022-01-13 04:33:40|387.24|381.84|387.23|381.83|387.24|381.84|387.21|381.81|8
1642048430000|2022-01-13 04:33:50|387.22|381.82|387.22|381.82|387.23|381.83|387.22|381.82|3
1642048440000|2022-01-13 04:34:00|387.21|381.81|387.13|381.73|387.21|381.81|387.08|381.68|17
1642048450000|2022-01-13 04:34:10|387.11|381.71|387.09|381.69|387.13|381.73|387.08|381.68|11
1642048460000|2022-01-13 04:34:20|387.11|381.71|387.11|381.71|387.11|381.71|387.09|381.69|3
1642048470000|2022-01-13 04:34:30|387.08|381.68|387.08|381.68|387.08|381.68|387.08|381.68|1
1642048480000|2022-01-13 04:34:40|387.13|381.73|387.07|381.67|387.13|381.73|387|381.6|6
1642048490000|2022-01-13 04:34:50|387.05|381.65|387.07|381.67|387.07|381.67|387.03|381.63|6
1642048500000|2022-01-13 04:35:00|387.08|381.68|387.01|381.61|387.12|381.72|386.99|381.59|10
1642048510000|2022-01-13 04:35:10|387.03|381.63|387.04|381.64|387.07|381.67|387.01|381.61|10
1642048520000|2022-01-13 04:35:20|387.05|381.65|387.05|381.65|387.06|381.66|387.04|381.64|5
1642048530000|2022-01-13 04:35:30|387.06|381.66|387.05|381.65|387.06|381.66|387.04|381.64|3
1642048540000|2022-01-13 04:35:40|387.08|381.68|387.07|381.67|387.09|381.69|387.07|381.67|4
1642048550000|2022-01-13 04:35:50|387.08|381.68|387.25|381.85|387.27|381.87|387.05|381.65|20
1642048560000|2022-01-13 04:36:00|387.26|381.86|387.26|381.86|387.35|381.95|387.26|381.86|16
1642048570000|2022-01-13 04:36:10|387.24|381.84|387.27|381.87|387.28|381.88|387.24|381.84|5
1642048580000|2022-01-13 04:36:20|387.24|381.84|387.27|381.87|387.28|381.88|387.24|381.84|12
1642048590000|2022-01-13 04:36:30|387.25|381.85|387.26|381.86|387.28|381.88|387.25|381.85|7
1642048600000|2022-01-13 04:36:40|387.27|381.87|387.27|381.87|387.28|381.88|387.25|381.85|6
1642048610000|2022-01-13 04:36:50|387.26|381.86|387.25|381.85|387.26|381.86|387.25|381.85|2
1642048620000|2022-01-13 04:37:00|387.26|381.86|387.27|381.87|387.27|381.87|387.25|381.85|3
1642048630000|2022-01-13 04:37:10|387.28|381.88|387.28|381.88|387.28|381.88|387.28|381.88|1
1642048640000|2022-01-13 04:37:20|387.27|381.87|387.32|381.92|387.32|381.92|387.27|381.87|9
1642048650000|2022-01-13 04:37:30|387.31|381.91|387.38|381.98|387.38|381.98|387.31|381.91|13
1642048660000|2022-01-13 04:37:40|387.37|381.97|387.36|381.96|387.37|381.97|387.36|381.96|2
1642048670000|2022-01-13 04:37:50|387.35|381.95|387.36|381.96|387.36|381.96|387.35|381.95|4
1642048680000|2022-01-13 04:38:00|387.35|381.95|387.35|381.95|387.35|381.95|387.35|381.95|1
1642048690000|2022-01-13 04:38:10|387.34|381.94|387.37|381.97|387.37|381.97|387.34|381.94|6
1642048700000|2022-01-13 04:38:20|387.36|381.96|387.36|381.96|387.38|381.98|387.35|381.95|8
1642048720000|2022-01-13 04:38:40|387.35|381.95|387.36|381.96|387.38|381.98|387.35|381.95|8
1642048730000|2022-01-13 04:38:50|387.37|381.97|387.37|381.97|387.37|381.97|387.37|381.97|1
1642048750000|2022-01-13 04:39:10|387.38|381.98|387.48|382.08|387.52|382.12|387.38|381.98|24
1642048760000|2022-01-13 04:39:20|387.47|382.07|387.48|382.08|387.53|382.13|387.44|382.04|10
1642048770000|2022-01-13 04:39:30|387.47|382.07|387.49|382.09|387.49|382.09|387.47|382.07|3
1642048780000|2022-01-13 04:39:40|387.5|382.1|387.61|382.21|387.62|382.22|387.49|382.09|12
1642048790000|2022-01-13 04:39:50|387.62|382.22|387.6|382.2|387.64|382.24|387.58|382.18|19
1642048800000|2022-01-13 04:40:00|387.59|382.19|387.59|382.19|387.61|382.21|387.59|382.19|4
1642048810000|2022-01-13 04:40:10|387.58|382.18|387.61|382.21|387.61|382.21|387.58|382.18|6
1642048820000|2022-01-13 04:40:20|387.6|382.2|387.63|382.23|387.65|382.25|387.59|382.19|16
1642048830000|2022-01-13 04:40:30|387.62|382.22|387.52|382.12|387.63|382.23|387.52|382.12|11
1642048840000|2022-01-13 04:40:40|387.5|382.1|387.51|382.11|387.55|382.15|387.48|382.08|11
1642048850000|2022-01-13 04:40:50|387.5|382.1|387.53|382.13|387.53|382.13|387.47|382.07|7
1642048860000|2022-01-13 04:41:00|387.45|382.05|387.47|382.07|387.47|382.07|387.45|382.05|3
1642048870000|2022-01-13 04:41:10|387.48|382.08|387.42|382.02|387.48|382.08|387.42|382.02|6
1642048880000|2022-01-13 04:41:20|387.44|382.04|387.46|382.06|387.48|382.08|387.44|382.04|6
1642048890000|2022-01-13 04:41:30|387.47|382.07|387.42|382.02|387.47|382.07|387.42|382.02|10
1642048900000|2022-01-13 04:41:40|387.41|382.01|387.4|382|387.41|382.01|387.4|382|2
1642048920000|2022-01-13 04:42:00|387.37|381.97|387.23|381.83|387.42|382.02|387.23|381.83|21
1642048930000|2022-01-13 04:42:10|387.21|381.81|388.28|382.88|388.48|383.08|387.21|381.81|30
1642048940000|2022-01-13 04:42:20|388.29|382.89|388.46|383.06|388.46|383.06|388.29|382.89|14
1642048950000|2022-01-13 04:42:30|388.48|383.08|388.41|383.01|388.48|383.08|388.41|383.01|6
1642048960000|2022-01-13 04:42:40|388.46|383.06|388.45|383.05|388.5|383.1|388.44|383.04|16
1642048970000|2022-01-13 04:42:50|388.46|383.06|388.47|383.07|388.51|383.11|388.44|383.04|8
1642048980000|2022-01-13 04:43:00|388.48|383.08|388.5|383.1|388.5|383.1|388.47|383.07|7
1642048990000|2022-01-13 04:43:10|388.44|383.04|388.36|382.96|388.46|383.06|388.36|382.96|12
1642049000000|2022-01-13 04:43:20|388.33|382.93|388.18|382.78|388.37|382.97|388.18|382.78|25
1642049010000|2022-01-13 04:43:30|388.16|382.76|388.1|382.7|388.18|382.78|388.1|382.7|13
1642049020000|2022-01-13 04:43:40|388.09|382.69|388.1|382.7|388.11|382.71|388.08|382.68|12
1642049030000|2022-01-13 04:43:50|388.11|382.71|388.36|382.96|388.36|382.96|388.06|382.66|13
1642049040000|2022-01-13 04:44:00|388.38|382.98|388.27|382.87|388.41|383.01|388.25|382.85|13
1642049050000|2022-01-13 04:44:10|388.28|382.88|388.32|382.92|388.32|382.92|388.27|382.87|5
1642049060000|2022-01-13 04:44:20|388.33|382.93|388.36|382.96|388.36|382.96|388.33|382.93|5
1642049070000|2022-01-13 04:44:30|388.33|382.93|388.42|383.02|388.52|383.12|388.33|382.93|16
1642049080000|2022-01-13 04:44:40|388.4|383|388.36|382.96|388.43|383.03|388.32|382.92|22
1642049090000|2022-01-13 04:44:50|388.38|382.98|388.31|382.91|388.39|382.99|388.3|382.9|14
1642049100000|2022-01-13 04:45:00|388.32|382.92|388.26|382.86|388.32|382.92|388.25|382.85|7
1642049110000|2022-01-13 04:45:10|388.27|382.87|388.25|382.85|388.27|382.87|388.23|382.83|7
1642049120000|2022-01-13 04:45:20|388.23|382.83|388.25|382.85|388.25|382.85|388.23|382.83|2
1642049130000|2022-01-13 04:45:30|388.26|382.86|388.1|382.7|388.26|382.86|388.1|382.7|14
1642049140000|2022-01-13 04:45:40|388.11|382.71|388.15|382.75|388.2|382.8|388.09|382.69|18
1642049150000|2022-01-13 04:45:50|388.16|382.76|388.15|382.75|388.18|382.78|388.14|382.74|7
1642049160000|2022-01-13 04:46:00|388.16|382.76|388.12|382.72|388.16|382.76|388.12|382.72|4
1642049170000|2022-01-13 04:46:10|388.11|382.71|388.11|382.71|388.14|382.74|388.11|382.71|7
1642049180000|2022-01-13 04:46:20|388.12|382.72|388.11|382.71|388.13|382.73|388.11|382.71|4
1642049190000|2022-01-13 04:46:30|388.13|382.73|388.17|382.77|388.17|382.77|388.11|382.71|13
1642049200000|2022-01-13 04:46:40|388.18|382.78|388.19|382.79|388.26|382.86|388.16|382.76|15
1642049210000|2022-01-13 04:46:50|388.22|382.82|388.21|382.81|388.27|382.87|388.18|382.78|22
1642049220000|2022-01-13 04:47:00|388.2|382.8|388.18|382.78|388.21|382.81|388.18|382.78|7
1642049230000|2022-01-13 04:47:10|388.17|382.77|388.16|382.76|388.18|382.78|388.16|382.76|8
1642049240000|2022-01-13 04:47:20|388.15|382.75|388.16|382.76|388.16|382.76|388.15|382.75|2
1642049250000|2022-01-13 04:47:30|388.17|382.77|388.16|382.76|388.17|382.77|388.15|382.75|12
1642049260000|2022-01-13 04:47:40|388.15|382.75|388.14|382.74|388.16|382.76|388.14|382.74|7
1642049270000|2022-01-13 04:47:50|388.13|382.73|387.85|382.45|388.13|382.73|387.85|382.45|18
1642049280000|2022-01-13 04:48:00|387.86|382.46|387.73|382.33|387.86|382.46|387.69|382.29|14
1642049290000|2022-01-13 04:48:10|387.71|382.31|387.72|382.32|387.72|382.32|387.71|382.31|4
1642049310000|2022-01-13 04:48:30|387.71|382.31|387.5|382.1|387.71|382.31|387.5|382.1|13
1642049320000|2022-01-13 04:48:40|387.49|382.09|387.2|381.8|387.5|382.1|387.19|381.79|17
1642049330000|2022-01-13 04:48:50|387.14|381.74|387.15|381.75|387.18|381.78|387.14|381.74|8
1642049340000|2022-01-13 04:49:00|387.11|381.71|387.13|381.73|387.14|381.74|387.11|381.71|9
1642049350000|2022-01-13 04:49:10|387.14|381.74|387.13|381.73|387.15|381.75|387.12|381.72|10
1642049360000|2022-01-13 04:49:20|387.12|381.72|386.86|381.46|387.12|381.72|386.85|381.45|21
1642049370000|2022-01-13 04:49:30|386.85|381.45|386.83|381.43|386.86|381.46|386.83|381.43|12
1642049380000|2022-01-13 04:49:40|386.81|381.41|386.78|381.38|386.85|381.45|386.78|381.38|9
1642049390000|2022-01-13 04:49:50|386.77|381.37|386.42|381.02|386.77|381.37|386.42|381.02|18
1642049400000|2022-01-13 04:50:00|386.41|381.01|386.35|380.95|386.44|381.04|386.35|380.95|13
1642049410000|2022-01-13 04:50:10|386.34|380.94|386.27|380.87|386.34|380.94|386.26|380.86|15
1642049420000|2022-01-13 04:50:20|386.29|380.89|386.26|380.86|386.33|380.93|386.24|380.84|10
1642049430000|2022-01-13 04:50:30|386.25|380.85|386.27|380.87|386.27|380.87|386.25|380.85|8
1642049440000|2022-01-13 04:50:40|386.26|380.86|386.26|380.86|386.26|380.86|386.25|380.85|3
1642049450000|2022-01-13 04:50:50|386.25|380.85|386.25|380.85|386.26|380.86|386.22|380.82|14
1642049460000|2022-01-13 04:51:00|386.23|380.83|386.19|380.79|386.25|380.85|386.19|380.79|10
1642049470000|2022-01-13 04:51:10|386.18|380.78|386.19|380.79|386.26|380.86|386.18|380.78|18
1642049480000|2022-01-13 04:51:20|386.2|380.8|386.18|380.78|386.2|380.8|386.18|380.78|13
1642049490000|2022-01-13 04:51:30|386.19|380.79|386.18|380.78|386.19|380.79|386.15|380.75|11
1642049500000|2022-01-13 04:51:40|386.19|380.79|386.2|380.8|386.21|380.81|386.16|380.76|17
1642049510000|2022-01-13 04:51:50|386.19|380.79|386.22|380.82|386.23|380.83|386.18|380.78|15
1642049520000|2022-01-13 04:52:00|386.21|380.81|386.18|380.78|386.24|380.84|386.18|380.78|19
1642049530000|2022-01-13 04:52:10|386.19|380.79|386.16|380.76|386.19|380.79|386.13|380.73|16
1642049540000|2022-01-13 04:52:20|386.14|380.74|386.09|380.69|386.14|380.74|386.04|380.64|15
1642049550000|2022-01-13 04:52:30|386.08|380.68|386.12|380.72|386.13|380.73|386.08|380.68|13
1642049560000|2022-01-13 04:52:40|386.11|380.71|386|380.6|386.11|380.71|386|380.6|17
1642049570000|2022-01-13 04:52:50|386.01|380.61|386.07|380.67|386.07|380.67|385.99|380.59|22
1642049580000|2022-01-13 04:53:00|386.09|380.69|386.09|380.69|386.09|380.69|386.09|380.69|1
1642049590000|2022-01-13 04:53:10|386.08|380.68|386.09|380.69|386.09|380.69|386.06|380.66|6
1642049600000|2022-01-13 04:53:20|386.07|380.67|386.08|380.68|386.11|380.71|386.07|380.67|7
1642049610000|2022-01-13 04:53:30|386.09|380.69|386.09|380.69|386.1|380.7|386.09|380.69|5
1642049620000|2022-01-13 04:53:40|386.1|380.7|386.18|380.78|386.19|380.79|386.1|380.7|10
1642049630000|2022-01-13 04:53:50|386.17|380.77|386.17|380.77|386.17|380.77|386.17|380.77|1
1642049640000|2022-01-13 04:54:00|386.16|380.76|386.13|380.73|386.16|380.76|386.13|380.73|4
1642049650000|2022-01-13 04:54:10|386.14|380.74|386.16|380.76|386.16|380.76|386.14|380.74|3
1642049660000|2022-01-13 04:54:20|386.17|380.77|386.27|380.87|386.28|380.88|386.17|380.77|11
1642049670000|2022-01-13 04:54:30|386.29|380.89|386.48|381.08|386.49|381.09|386.29|380.89|15
1642049680000|2022-01-13 04:54:40|386.47|381.07|386.46|381.06|386.47|381.07|386.45|381.05|6
1642049690000|2022-01-13 04:54:50|386.45|381.05|386.62|381.22|386.64|381.24|386.45|381.05|26
1642049700000|2022-01-13 04:55:00|386.59|381.19|386.58|381.18|386.61|381.21|386.58|381.18|16
1642049710000|2022-01-13 04:55:10|386.59|381.19|386.58|381.18|386.59|381.19|386.57|381.17|6
1642049720000|2022-01-13 04:55:20|386.57|381.17|386.56|381.16|386.59|381.19|386.55|381.15|8
1642049730000|2022-01-13 04:55:30|386.57|381.17|386.6|381.2|386.6|381.2|386.55|381.15|17
1642049740000|2022-01-13 04:55:40|386.58|381.18|386.59|381.19|386.66|381.26|386.58|381.18|12
1642049750000|2022-01-13 04:55:50|386.6|381.2|386.67|381.27|386.67|381.27|386.6|381.2|10
1642049760000|2022-01-13 04:56:00|386.68|381.28|386.65|381.25|386.69|381.29|386.64|381.24|9
1642049770000|2022-01-13 04:56:10|386.64|381.24|386.65|381.25|386.65|381.25|386.62|381.22|5
1642049780000|2022-01-13 04:56:20|386.66|381.26|386.66|381.26|386.68|381.28|386.63|381.23|7
1642049790000|2022-01-13 04:56:30|386.67|381.27|386.67|381.27|386.72|381.32|386.65|381.25|10
1642049800000|2022-01-13 04:56:40|386.66|381.26|386.66|381.26|386.66|381.26|386.65|381.25|3
1642049810000|2022-01-13 04:56:50|386.65|381.25|386.65|381.25|386.67|381.27|386.65|381.25|4
1642049820000|2022-01-13 04:57:00|386.66|381.26|386.66|381.26|386.66|381.26|386.65|381.25|3
1642049840000|2022-01-13 04:57:20|386.67|381.27|386.65|381.25|386.67|381.27|386.65|381.25|3
1642049850000|2022-01-13 04:57:30|386.61|381.21|386.61|381.21|386.62|381.22|386.61|381.21|3
1642049860000|2022-01-13 04:57:40|386.6|381.2|386.62|381.22|386.62|381.22|386.59|381.19|5
1642049870000|2022-01-13 04:57:50|386.61|381.21|386.41|381.01|386.61|381.21|386.4|381|10
1642049880000|2022-01-13 04:58:00|386.4|381|386.39|380.99|386.43|381.03|386.39|380.99|20
1642049890000|2022-01-13 04:58:10|386.41|381.01|386.39|380.99|386.42|381.02|386.37|380.97|10
1642049900000|2022-01-13 04:58:20|386.38|380.98|386.31|380.91|386.38|380.98|386.3|380.9|23
1642049910000|2022-01-13 04:58:30|386.3|380.9|386.34|380.94|386.4|381|386.28|380.88|32
1642049920000|2022-01-13 04:58:40|386.33|380.93|386.32|380.92|386.35|380.95|386.32|380.92|14
1642049930000|2022-01-13 04:58:50|386.34|380.94|386.33|380.93|386.34|380.94|386.32|380.92|18
1642049940000|2022-01-13 04:59:00|386.34|380.94|386.34|380.94|386.34|380.94|386.33|380.93|5
1642049950000|2022-01-13 04:59:10|386.33|380.93|386.27|380.87|386.34|380.94|386.22|380.82|13
1642049960000|2022-01-13 04:59:20|386.26|380.86|386.24|380.84|386.26|380.86|386.23|380.83|15
1642049970000|2022-01-13 04:59:30|386.25|380.85|386.33|380.93|386.33|380.93|386.23|380.83|11
1642049980000|2022-01-13 04:59:40|386.31|380.91|386.26|380.86|386.32|380.92|386.26|380.86|8
1642049990000|2022-01-13 04:59:50|386.24|380.84|386.26|380.86|386.3|380.9|386.24|380.84|8
1642050000000|2022-01-13 05:00:00|386.27|380.87|386.13|380.73|386.29|380.89|386.13|380.73|18
1642050010000|2022-01-13 05:00:10|386.14|380.74|386.16|380.76|386.17|380.77|386.13|380.73|10
1642050020000|2022-01-13 05:00:20|386.15|380.75|386.3|380.9|386.3|380.9|386.14|380.74|16
1642050030000|2022-01-13 05:00:30|386.22|380.82|386.24|380.84|386.24|380.84|386.22|380.82|16
1642050040000|2022-01-13 05:00:40|386.22|380.82|386.21|380.81|386.25|380.85|386.2|380.8|17
1642050050000|2022-01-13 05:00:50|386.2|380.8|386.21|380.81|386.23|380.83|386.18|380.78|13
1642050060000|2022-01-13 05:01:00|386.18|380.78|386.16|380.76|386.19|380.79|386.16|380.76|9
1642050070000|2022-01-13 05:01:10|386.18|380.78|386.23|380.83|386.23|380.83|386.18|380.78|7
1642050080000|2022-01-13 05:01:20|386.22|380.82|386.25|380.85|386.25|380.85|386.22|380.82|3
1642050090000|2022-01-13 05:01:30|386.27|380.87|386.29|380.89|386.29|380.89|386.26|380.86|9
1642050100000|2022-01-13 05:01:40|386.3|380.9|386.44|381.04|386.44|381.04|386.3|380.9|15
1642050110000|2022-01-13 05:01:50|386.4|381|386.42|381.02|386.43|381.03|386.4|381|5
1642050120000|2022-01-13 05:02:00|386.44|381.04|386.42|381.02|386.44|381.04|386.42|381.02|2
1642050130000|2022-01-13 05:02:10|386.4|381|386.44|381.04|386.47|381.07|386.39|380.99|21
1642050140000|2022-01-13 05:02:20|386.43|381.03|386.44|381.04|386.45|381.05|386.43|381.03|11
1642050150000|2022-01-13 05:02:30|386.43|381.03|386.45|381.05|386.45|381.05|386.37|380.97|12
1642050160000|2022-01-13 05:02:40|386.46|381.06|386.47|381.07|386.5|381.1|386.45|381.05|13
1642050170000|2022-01-13 05:02:50|386.49|381.09|386.49|381.09|386.52|381.12|386.46|381.06|11
1642050180000|2022-01-13 05:03:00|386.53|381.13|386.5|381.1|386.53|381.13|386.49|381.09|12
1642050190000|2022-01-13 05:03:10|386.49|381.09|386.68|381.28|386.69|381.29|386.49|381.09|17
1642050200000|2022-01-13 05:03:20|386.64|381.24|386.61|381.21|386.64|381.24|386.6|381.2|12
1642050210000|2022-01-13 05:03:30|386.62|381.22|386.62|381.22|386.62|381.22|386.61|381.21|3
1642050220000|2022-01-13 05:03:40|386.63|381.23|386.62|381.22|386.65|381.25|386.62|381.22|9
1642050230000|2022-01-13 05:03:50|386.63|381.23|386.5|381.1|386.63|381.23|386.48|381.08|15
1642050240000|2022-01-13 05:04:00|386.51|381.11|386.57|381.17|386.59|381.19|386.51|381.11|18
1642050250000|2022-01-13 05:04:10|386.58|381.18|386.6|381.2|386.65|381.25|386.57|381.17|21
1642050260000|2022-01-13 05:04:20|386.61|381.21|386.59|381.19|386.63|381.23|386.56|381.16|23
1642050270000|2022-01-13 05:04:30|386.58|381.18|386.57|381.17|386.58|381.18|386.57|381.17|2
1642050280000|2022-01-13 05:04:40|386.56|381.16|386.52|381.12|386.56|381.16|386.52|381.12|10
1642050290000|2022-01-13 05:04:50|386.51|381.11|386.4|381|386.52|381.12|386.38|380.98|18
1642050300000|2022-01-13 05:05:00|386.39|380.99|386.36|380.96|386.39|380.99|386.34|380.94|7
1642050310000|2022-01-13 05:05:10|386.33|380.93|386.25|380.85|386.36|380.96|386.21|380.81|17
1642050320000|2022-01-13 05:05:20|386.26|380.86|386.21|380.81|386.27|380.87|386.2|380.8|14
1642050330000|2022-01-13 05:05:30|386.2|380.8|385.95|380.55|386.25|380.85|385.95|380.55|20
1642050340000|2022-01-13 05:05:40|385.94|380.54|385.84|380.44|385.97|380.57|385.83|380.43|26
1642050350000|2022-01-13 05:05:50|385.89|380.49|385.88|380.48|385.89|380.49|385.84|380.44|12
1642050360000|2022-01-13 05:06:00|385.89|380.49|385.87|380.47|385.97|380.57|385.83|380.43|17
1642050390000|2022-01-13 05:06:30|385.85|380.45|385.78|380.38|385.85|380.45|385.76|380.36|11
1642050400000|2022-01-13 05:06:40|385.76|380.36|385.89|380.49|385.89|380.49|385.71|380.31|21
1642050410000|2022-01-13 05:06:50|385.87|380.47|385.94|380.54|385.95|380.55|385.87|380.47|16
1642050420000|2022-01-13 05:07:00|385.93|380.53|385.94|380.54|385.96|380.56|385.91|380.51|8
1642050430000|2022-01-13 05:07:10|385.95|380.55|385.96|380.56|385.96|380.56|385.95|380.55|4
1642050440000|2022-01-13 05:07:20|385.95|380.55|385.94|380.54|385.95|380.55|385.92|380.52|7
1642050450000|2022-01-13 05:07:30|385.95|380.55|386.14|380.74|386.17|380.77|385.94|380.54|24
1642050460000|2022-01-13 05:07:40|386.13|380.73|386.09|380.69|386.13|380.73|386.08|380.68|16
1642050470000|2022-01-13 05:07:50|386.11|380.71|386.13|380.73|386.14|380.74|386.1|380.7|7
1642050480000|2022-01-13 05:08:00|386.12|380.72|386.1|380.7|386.16|380.76|386.1|380.7|13
1642050490000|2022-01-13 05:08:10|386.11|380.71|385.98|380.58|386.12|380.72|385.96|380.56|24
1642050500000|2022-01-13 05:08:20|385.99|380.59|386.07|380.67|386.07|380.67|385.97|380.57|19
1642050510000|2022-01-13 05:08:30|386.05|380.65|386.06|380.66|386.17|380.77|386.05|380.65|28
1642050520000|2022-01-13 05:08:40|386.05|380.65|386.07|380.67|386.09|380.69|386.04|380.64|17
1642050530000|2022-01-13 05:08:50|386.06|380.66|386.05|380.65|386.07|380.67|386.04|380.64|6
1642050540000|2022-01-13 05:09:00|386.06|380.66|386.09|380.69|386.09|380.69|386.05|380.65|4
1642050550000|2022-01-13 05:09:10|386.08|380.68|386.08|380.68|386.11|380.71|386.07|380.67|12
1642050560000|2022-01-13 05:09:20|386.07|380.67|386.1|380.7|386.1|380.7|386.04|380.64|8
1642050570000|2022-01-13 05:09:30|386.09|380.69|386.05|380.65|386.09|380.69|386.04|380.64|5
1642050580000|2022-01-13 05:09:40|386.06|380.66|386.04|380.64|386.06|380.66|386.03|380.63|4
1642050590000|2022-01-13 05:09:50|386.05|380.65|386.08|380.68|386.08|380.68|386.04|380.64|7
1642050600000|2022-01-13 05:10:00|386.07|380.67|386.08|380.68|386.11|380.71|386.07|380.67|6
1642050610000|2022-01-13 05:10:10|386.1|380.7|386.03|380.63|386.1|380.7|386.02|380.62|14
1642050620000|2022-01-13 05:10:20|386.04|380.64|386.04|380.64|386.05|380.65|386.02|380.62|17
1642050630000|2022-01-13 05:10:30|386.03|380.63|386.02|380.62|386.03|380.63|386.01|380.61|8
1642050640000|2022-01-13 05:10:40|386.04|380.64|385.97|380.57|386.04|380.64|385.97|380.57|15
1642050650000|2022-01-13 05:10:50|385.98|380.58|385.99|380.59|386|380.6|385.98|380.58|11
1642050660000|2022-01-13 05:11:00|386|380.6|385.97|380.57|386.02|380.62|385.93|380.53|11
1642050670000|2022-01-13 05:11:10|385.99|380.59|385.99|380.59|385.99|380.59|385.99|380.59|1
1642050690000|2022-01-13 05:11:30|385.96|380.56|385.79|380.39|385.99|380.59|385.79|380.39|13
1642050700000|2022-01-13 05:11:40|385.78|380.38|385.73|380.33|385.78|380.38|385.73|380.33|7
1642050710000|2022-01-13 05:11:50|385.72|380.32|385.73|380.33|385.74|380.34|385.72|380.32|4
1642050720000|2022-01-13 05:12:00|385.72|380.32|385.75|380.35|385.76|380.36|385.72|380.32|13
1642050730000|2022-01-13 05:12:10|385.76|380.36|385.58|380.18|385.76|380.36|385.57|380.17|21
1642050740000|2022-01-13 05:12:20|385.57|380.17|385.59|380.19|385.6|380.2|385.54|380.14|15
1642050750000|2022-01-13 05:12:30|385.55|380.15|385.6|380.2|385.6|380.2|385.55|380.15|15
1642050760000|2022-01-13 05:12:40|385.61|380.21|385.53|380.13|385.62|380.22|385.53|380.13|5
1642050770000|2022-01-13 05:12:50|385.55|380.15|385.57|380.17|385.57|380.17|385.52|380.12|5
1642050780000|2022-01-13 05:13:00|385.55|380.15|385.58|380.18|385.59|380.19|385.52|380.12|11
1642050790000|2022-01-13 05:13:10|385.57|380.17|385.52|380.12|385.59|380.19|385.51|380.11|8
1642050800000|2022-01-13 05:13:20|385.53|380.13|385.49|380.09|385.53|380.13|385.48|380.08|20
1642050810000|2022-01-13 05:13:30|385.5|380.1|385.49|380.09|385.51|380.11|385.47|380.07|10
1642050820000|2022-01-13 05:13:40|385.47|380.07|385.42|380.02|385.47|380.07|385.42|380.02|11
1642050830000|2022-01-13 05:13:50|385.44|380.04|385.44|380.04|385.44|380.04|385.41|380.01|17
1642050840000|2022-01-13 05:14:00|385.43|380.03|385.44|380.04|385.44|380.04|385.42|380.02|5
1642050850000|2022-01-13 05:14:10|385.42|380.02|385.5|380.1|385.5|380.1|385.42|380.02|5
1642050860000|2022-01-13 05:14:20|385.52|380.12|385.51|380.11|385.52|380.12|385.51|380.11|6
1642050870000|2022-01-13 05:14:30|385.5|380.1|385.46|380.06|385.52|380.12|385.45|380.05|10
1642050880000|2022-01-13 05:14:40|385.45|380.05|385.46|380.06|385.46|380.06|385.45|380.05|4
1642050890000|2022-01-13 05:14:50|385.45|380.05|385.47|380.07|385.51|380.11|385.45|380.05|11
1642050900000|2022-01-13 05:15:00|385.46|380.06|385.47|380.07|385.47|380.07|385.46|380.06|2
1642050910000|2022-01-13 05:15:10|385.49|380.09|385.46|380.06|385.49|380.09|385.46|380.06|6
1642050920000|2022-01-13 05:15:20|385.5|380.1|385.51|380.11|385.51|380.11|385.45|380.05|10
1642050930000|2022-01-13 05:15:30|385.5|380.1|385.57|380.17|385.57|380.17|385.49|380.09|13
1642050940000|2022-01-13 05:15:40|385.58|380.18|385.53|380.13|385.58|380.18|385.53|380.13|8
1642050950000|2022-01-13 05:15:50|385.52|380.12|385.5|380.1|385.54|380.14|385.5|380.1|5
1642050960000|2022-01-13 05:16:00|385.52|380.12|385.51|380.11|385.55|380.15|385.51|380.11|14
1642050970000|2022-01-13 05:16:10|385.54|380.14|385.58|380.18|385.58|380.18|385.54|380.14|9
1642050980000|2022-01-13 05:16:20|385.6|380.2|385.5|380.1|385.61|380.21|385.5|380.1|15
1642050990000|2022-01-13 05:16:30|385.51|380.11|385.51|380.11|385.52|380.12|385.51|380.11|3
1642051000000|2022-01-13 05:16:40|385.5|380.1|385.51|380.11|385.52|380.12|385.49|380.09|9
1642051010000|2022-01-13 05:16:50|385.53|380.13|385.52|380.12|385.54|380.14|385.51|380.11|8
1642051020000|2022-01-13 05:17:00|385.51|380.11|385.51|380.11|385.51|380.11|385.51|380.11|1
1642051030000|2022-01-13 05:17:10|385.53|380.13|385.53|380.13|385.54|380.14|385.51|380.11|8
1642051040000|2022-01-13 05:17:20|385.52|380.12|385.52|380.12|385.53|380.13|385.52|380.12|5
1642051050000|2022-01-13 05:17:30|385.53|380.13|385.58|380.18|385.59|380.19|385.52|380.12|8
1642051060000|2022-01-13 05:17:40|385.6|380.2|385.59|380.19|385.66|380.26|385.58|380.18|8
1642051070000|2022-01-13 05:17:50|385.64|380.24|385.63|380.23|385.71|380.31|385.58|380.18|16
1642051080000|2022-01-13 05:18:00|385.59|380.19|385.54|380.14|385.65|380.25|385.52|380.12|21
1642051090000|2022-01-13 05:18:10|385.52|380.12|385.54|380.14|385.56|380.16|385.52|380.12|7
1642051100000|2022-01-13 05:18:20|385.53|380.13|385.52|380.12|385.53|380.13|385.49|380.09|6
1642051110000|2022-01-13 05:18:30|385.51|380.11|385.6|380.2|385.63|380.23|385.5|380.1|12
1642051120000|2022-01-13 05:18:40|385.63|380.23|385.6|380.2|385.63|380.23|385.58|380.18|7
1642051130000|2022-01-13 05:18:50|385.61|380.21|385.59|380.19|385.63|380.23|385.58|380.18|9
1642051140000|2022-01-13 05:19:00|385.6|380.2|385.59|380.19|385.6|380.2|385.58|380.18|4
1642051150000|2022-01-13 05:19:10|385.58|380.18|385.59|380.19|385.6|380.2|385.58|380.18|5
1642051160000|2022-01-13 05:19:20|385.58|380.18|385.58|380.18|385.58|380.18|385.57|380.17|3
1642051170000|2022-01-13 05:19:30|385.59|380.19|385.59|380.19|385.59|380.19|385.57|380.17|9
1642051180000|2022-01-13 05:19:40|385.58|380.18|385.72|380.32|385.73|380.33|385.58|380.18|12
1642051190000|2022-01-13 05:19:50|385.71|380.31|385.77|380.37|385.77|380.37|385.71|380.31|9
1642051200000|2022-01-13 05:20:00|385.76|380.36|385.97|380.57|385.97|380.57|385.75|380.35|14
1642051210000|2022-01-13 05:20:10|385.98|380.58|386.05|380.65|386.12|380.72|385.96|380.56|16
1642051220000|2022-01-13 05:20:20|386.06|380.66|386.08|380.68|386.09|380.69|386.06|380.66|14
1642051230000|2022-01-13 05:20:30|386.07|380.67|386.06|380.66|386.09|380.69|386.03|380.63|23
1642051240000|2022-01-13 05:20:40|386.04|380.64|386.06|380.66|386.07|380.67|386.02|380.62|12
1642051250000|2022-01-13 05:20:50|386.05|380.65|386.05|380.65|386.07|380.67|386.03|380.63|9
1642051260000|2022-01-13 05:21:00|386.06|380.66|386.06|380.66|386.06|380.66|386.06|380.66|1
1642051270000|2022-01-13 05:21:10|386.05|380.65|386.02|380.62|386.05|380.65|386.01|380.61|5
1642051280000|2022-01-13 05:21:20|386.01|380.61|385.9|380.5|386.01|380.61|385.85|380.45|14
1642051290000|2022-01-13 05:21:30|385.91|380.51|385.89|380.49|385.91|380.51|385.88|380.48|9
1642051300000|2022-01-13 05:21:40|385.88|380.48|385.9|380.5|385.91|380.51|385.88|380.48|6
1642051310000|2022-01-13 05:21:50|385.88|380.48|385.88|380.48|385.92|380.52|385.88|380.48|7
1642051320000|2022-01-13 05:22:00|385.87|380.47|385.92|380.52|385.96|380.56|385.87|380.47|13
1642051330000|2022-01-13 05:22:10|385.93|380.53|385.93|380.53|385.94|380.54|385.92|380.52|6
1642051340000|2022-01-13 05:22:20|385.95|380.55|385.98|380.58|385.98|380.58|385.92|380.52|8
1642051350000|2022-01-13 05:22:30|386|380.6|386.06|380.66|386.06|380.66|385.99|380.59|14
1642051360000|2022-01-13 05:22:40|386.1|380.7|386.1|380.7|386.1|380.7|386.06|380.66|15
1642051370000|2022-01-13 05:22:50|386.11|380.71|386.07|380.67|386.12|380.72|386.07|380.67|14
1642051380000|2022-01-13 05:23:00|386.08|380.68|386.07|380.67|386.08|380.68|386.07|380.67|2
1642051390000|2022-01-13 05:23:10|386.04|380.64|386|380.6|386.04|380.64|385.98|380.58|13
1642051400000|2022-01-13 05:23:20|385.99|380.59|385.99|380.59|386.03|380.63|385.98|380.58|16
1642051410000|2022-01-13 05:23:30|386|380.6|386.09|380.69|386.09|380.69|385.99|380.59|13
1642051420000|2022-01-13 05:23:40|386.1|380.7|386.09|380.69|386.1|380.7|386.09|380.69|2
1642051430000|2022-01-13 05:23:50|386.08|380.68|386.07|380.67|386.1|380.7|386.07|380.67|4
1642051440000|2022-01-13 05:24:00|386.09|380.69|386.1|380.7|386.12|380.72|386.09|380.69|7
1642051450000|2022-01-13 05:24:10|386.11|380.71|386.1|380.7|386.11|380.71|386.07|380.67|14
1642051460000|2022-01-13 05:24:20|386.11|380.71|386.18|380.78|386.18|380.78|386.11|380.71|14
1642051470000|2022-01-13 05:24:30|386.19|380.79|386.23|380.83|386.23|380.83|386.16|380.76|10
1642051480000|2022-01-13 05:24:40|386.24|380.84|386.19|380.79|386.25|380.85|386.19|380.79|9
1642051490000|2022-01-13 05:24:50|386.21|380.81|386.2|380.8|386.22|380.82|386.2|380.8|11
1642051500000|2022-01-13 05:25:00|386.19|380.79|386.24|380.84|386.24|380.84|386.19|380.79|10
1642051510000|2022-01-13 05:25:10|386.23|380.83|386.21|380.81|386.23|380.83|386.2|380.8|6
1642051520000|2022-01-13 05:25:20|386.18|380.78|386.24|380.84|386.26|380.86|386.18|380.78|17
1642051530000|2022-01-13 05:25:30|386.23|380.83|386.22|380.82|386.23|380.83|386.2|380.8|4
1642051540000|2022-01-13 05:25:40|386.21|380.81|386.21|380.81|386.22|380.82|386.21|380.81|5
1642051550000|2022-01-13 05:25:50|386.22|380.82|386.21|380.81|386.22|380.82|386.2|380.8|6
1642051560000|2022-01-13 05:26:00|386.22|380.82|386.22|380.82|386.22|380.82|386.22|380.82|1
1642051570000|2022-01-13 05:26:10|386.23|380.83|386.23|380.83|386.23|380.83|386.23|380.83|1
1642051580000|2022-01-13 05:26:20|386.22|380.82|386.23|380.83|386.26|380.86|386.22|380.82|11
1642051590000|2022-01-13 05:26:30|386.26|380.86|386.23|380.83|386.26|380.86|386.22|380.82|6
1642051600000|2022-01-13 05:26:40|386.21|380.81|386.23|380.83|386.25|380.85|386.21|380.81|12
1642051610000|2022-01-13 05:26:50|386.22|380.82|386.27|380.87|386.29|380.89|386.22|380.82|10
1642051620000|2022-01-13 05:27:00|386.26|380.86|386.27|380.87|386.29|380.89|386.26|380.86|8
1642051630000|2022-01-13 05:27:10|386.28|380.88|386.32|380.92|386.32|380.92|386.25|380.85|8
1642051640000|2022-01-13 05:27:20|386.27|380.87|386.28|380.88|386.28|380.88|386.27|380.87|4
1642051660000|2022-01-13 05:27:40|386.29|380.89|386.3|380.9|386.32|380.92|386.26|380.86|10
1642051670000|2022-01-13 05:27:50|386.29|380.89|386.29|380.89|386.3|380.9|386.27|380.87|9
1642051680000|2022-01-13 05:28:00|386.28|380.88|386.29|380.89|386.3|380.9|386.28|380.88|4
1642051690000|2022-01-13 05:28:10|386.3|380.9|386.3|380.9|386.3|380.9|386.29|380.89|3
1642051700000|2022-01-13 05:28:20|386.29|380.89|386.31|380.91|386.31|380.91|386.29|380.89|3
1642051710000|2022-01-13 05:28:30|386.32|380.92|386.31|380.91|386.32|380.92|386.31|380.91|2
1642051720000|2022-01-13 05:28:40|386.32|380.92|386.36|380.96|386.37|380.97|386.31|380.91|11
1642051730000|2022-01-13 05:28:50|386.39|380.99|386.39|380.99|386.39|380.99|386.39|380.99|1
1642051740000|2022-01-13 05:29:00|386.44|381.04|386.53|381.13|386.53|381.13|386.44|381.04|19
1642051750000|2022-01-13 05:29:10|386.58|381.18|386.74|381.34|386.74|381.34|386.52|381.12|8
1642051760000|2022-01-13 05:29:20|386.76|381.36|386.8|381.4|386.8|381.4|386.71|381.31|15
1642051770000|2022-01-13 05:29:30|386.81|381.41|386.8|381.4|386.81|381.41|386.8|381.4|4
1642051790000|2022-01-13 05:29:50|386.78|381.38|386.85|381.45|386.85|381.45|386.78|381.38|9
1642051800000|2022-01-13 05:30:00|386.79|381.39|387.14|381.74|387.21|381.81|386.79|381.39|28
1642051810000|2022-01-13 05:30:10|387.13|381.73|387.15|381.75|387.16|381.76|387.05|381.65|20
1642051820000|2022-01-13 05:30:20|387.16|381.76|387.1|381.7|387.17|381.77|387.1|381.7|22
1642051830000|2022-01-13 05:30:30|387.09|381.69|387|381.6|387.09|381.69|386.96|381.56|17
1642051840000|2022-01-13 05:30:40|386.99|381.59|387|381.6|387.02|381.62|386.99|381.59|8
1642051850000|2022-01-13 05:30:50|386.99|381.59|386.91|381.51|386.99|381.59|386.91|381.51|9
1642051860000|2022-01-13 05:31:00|386.9|381.5|386.91|381.51|386.92|381.52|386.89|381.49|9
1642051870000|2022-01-13 05:31:10|386.9|381.5|386.92|381.52|386.95|381.55|386.87|381.47|15
1642051880000|2022-01-13 05:31:20|386.93|381.53|386.94|381.54|386.96|381.56|386.9|381.5|9
1642051890000|2022-01-13 05:31:30|386.93|381.53|386.84|381.44|386.96|381.56|386.82|381.42|18
1642051900000|2022-01-13 05:31:40|386.85|381.45|386.86|381.46|386.86|381.46|386.85|381.45|6
1642051910000|2022-01-13 05:31:50|386.81|381.41|386.82|381.42|386.83|381.43|386.81|381.41|6
1642051920000|2022-01-13 05:32:00|386.81|381.41|386.75|381.35|386.82|381.42|386.73|381.33|9
1642051930000|2022-01-13 05:32:10|386.74|381.34|386.74|381.34|386.76|381.36|386.74|381.34|3
1642051940000|2022-01-13 05:32:20|386.69|381.29|386.68|381.28|386.69|381.29|386.67|381.27|8
1642051950000|2022-01-13 05:32:30|386.69|381.29|386.69|381.29|386.69|381.29|386.69|381.29|1
1642051960000|2022-01-13 05:32:40|386.68|381.28|386.67|381.27|386.68|381.28|386.67|381.27|2
1642051970000|2022-01-13 05:32:50|386.66|381.26|386.66|381.26|386.69|381.29|386.66|381.26|3
1642051980000|2022-01-13 05:33:00|386.65|381.25|386.63|381.23|386.67|381.27|386.63|381.23|10
1642051990000|2022-01-13 05:33:10|386.64|381.24|386.55|381.15|386.64|381.24|386.55|381.15|14
1642052000000|2022-01-13 05:33:20|386.56|381.16|386.58|381.18|386.6|381.2|386.56|381.16|15
1642052010000|2022-01-13 05:33:30|386.57|381.17|386.55|381.15|386.57|381.17|386.55|381.15|2
1642052020000|2022-01-13 05:33:40|386.53|381.13|386.52|381.12|386.53|381.13|386.51|381.11|4
1642052030000|2022-01-13 05:33:50|386.51|381.11|386.53|381.13|386.56|381.16|386.51|381.11|12
1642052040000|2022-01-13 05:34:00|386.52|381.12|386.51|381.11|386.53|381.13|386.51|381.11|4
1642052050000|2022-01-13 05:34:10|386.52|381.12|386.52|381.12|386.53|381.13|386.52|381.12|3
1642052060000|2022-01-13 05:34:20|386.5|381.1|386.5|381.1|386.51|381.11|386.5|381.1|3
1642052070000|2022-01-13 05:34:30|386.49|381.09|386.56|381.16|386.58|381.18|386.44|381.04|20
1642052080000|2022-01-13 05:34:40|386.53|381.13|386.53|381.13|386.56|381.16|386.51|381.11|16
1642052090000|2022-01-13 05:34:50|386.52|381.12|386.5|381.1|386.52|381.12|386.48|381.08|6
1642052100000|2022-01-13 05:35:00|386.51|381.11|386.51|381.11|386.51|381.11|386.51|381.11|1
1642052110000|2022-01-13 05:35:10|386.5|381.1|386.53|381.13|386.53|381.13|386.5|381.1|3
1642052120000|2022-01-13 05:35:20|386.51|381.11|386.51|381.11|386.55|381.15|386.5|381.1|8
1642052130000|2022-01-13 05:35:30|386.54|381.14|386.56|381.16|386.57|381.17|386.54|381.14|5
1642052140000|2022-01-13 05:35:40|386.51|381.11|386.57|381.17|386.58|381.18|386.51|381.11|11
1642052150000|2022-01-13 05:35:50|386.55|381.15|386.55|381.15|386.58|381.18|386.54|381.14|8
1642052160000|2022-01-13 05:36:00|386.56|381.16|386.73|381.33|386.79|381.39|386.56|381.16|22
1642052170000|2022-01-13 05:36:10|386.74|381.34|386.85|381.45|386.88|381.48|386.74|381.34|17
1642052180000|2022-01-13 05:36:20|386.84|381.44|386.85|381.45|386.91|381.51|386.82|381.42|18
1642052190000|2022-01-13 05:36:30|386.87|381.47|386.84|381.44|386.91|381.51|386.84|381.44|10
1642052200000|2022-01-13 05:36:40|386.85|381.45|386.84|381.44|386.9|381.5|386.84|381.44|5
1642052210000|2022-01-13 05:36:50|386.85|381.45|386.87|381.47|386.89|381.49|386.84|381.44|22
1642052220000|2022-01-13 05:37:00|386.86|381.46|386.86|381.46|386.87|381.47|386.85|381.45|6
1642052230000|2022-01-13 05:37:10|386.85|381.45|386.86|381.46|386.87|381.47|386.85|381.45|4
1642052250000|2022-01-13 05:37:30|386.87|381.47|386.89|381.49|386.89|381.49|386.85|381.45|11
1642052260000|2022-01-13 05:37:40|386.87|381.47|386.88|381.48|386.88|381.48|386.87|381.47|2
1642052270000|2022-01-13 05:37:50|386.87|381.47|386.96|381.56|386.96|381.56|386.86|381.46|12
1642052280000|2022-01-13 05:38:00|386.97|381.57|386.96|381.56|387.02|381.62|386.96|381.56|7
1642052290000|2022-01-13 05:38:10|386.97|381.57|386.96|381.56|386.98|381.58|386.96|381.56|7
1642052310000|2022-01-13 05:38:30|386.95|381.55|386.95|381.55|386.95|381.55|386.95|381.55|1
1642052320000|2022-01-13 05:38:40|386.96|381.56|386.94|381.54|387|381.6|386.93|381.53|11
1642052330000|2022-01-13 05:38:50|386.97|381.57|386.93|381.53|387|381.6|386.93|381.53|7
1642052340000|2022-01-13 05:39:00|386.96|381.56|387|381.6|387|381.6|386.93|381.53|8
1642052350000|2022-01-13 05:39:10|386.99|381.59|386.96|381.56|386.99|381.59|386.92|381.52|16
1642052360000|2022-01-13 05:39:20|386.97|381.57|386.98|381.58|386.99|381.59|386.97|381.57|6
1642052370000|2022-01-13 05:39:30|386.99|381.59|387|381.6|387|381.6|386.99|381.59|6
1642052380000|2022-01-13 05:39:40|386.98|381.58|386.96|381.56|386.99|381.59|386.96|381.56|7
1642052390000|2022-01-13 05:39:50|386.97|381.57|386.96|381.56|386.97|381.57|386.96|381.56|2
1642052400000|2022-01-13 05:40:00|386.97|381.57|386.98|381.58|386.98|381.58|386.97|381.57|2
1642052410000|2022-01-13 05:40:10|386.97|381.57|387|381.6|387|381.6|386.97|381.57|2
1642052420000|2022-01-13 05:40:20|386.97|381.57|386.96|381.56|386.97|381.57|386.95|381.55|3
1642052430000|2022-01-13 05:40:30|386.97|381.57|386.97|381.57|386.97|381.57|386.97|381.57|1
1642052440000|2022-01-13 05:40:40|386.96|381.56|388.09|382.69|388.1|382.7|386.95|381.55|25
1642052450000|2022-01-13 05:40:50|388.07|382.67|388|382.6|388.1|382.7|387.94|382.54|10
1642052460000|2022-01-13 05:41:00|388.04|382.64|388.13|382.73|388.17|382.77|388.04|382.64|17
1642052470000|2022-01-13 05:41:10|388.11|382.71|388.04|382.64|388.14|382.74|387.93|382.53|25
1642052480000|2022-01-13 05:41:20|388.05|382.65|388.11|382.71|388.11|382.71|388.05|382.65|14
1642052490000|2022-01-13 05:41:30|388.12|382.72|388.12|382.72|388.12|382.72|388.1|382.7|5
1642052500000|2022-01-13 05:41:40|388.11|382.71|388.16|382.76|388.16|382.76|388.1|382.7|5
1642052510000|2022-01-13 05:41:50|388.15|382.75|388.09|382.69|388.15|382.75|388.04|382.64|11
1642052520000|2022-01-13 05:42:00|388.05|382.65|387.9|382.5|388.05|382.65|387.9|382.5|16
1642052530000|2022-01-13 05:42:10|387.91|382.51|387.85|382.45|387.96|382.56|387.85|382.45|23
1642052540000|2022-01-13 05:42:20|387.87|382.47|387.88|382.48|387.95|382.55|387.87|382.47|14
1642052550000|2022-01-13 05:42:30|387.91|382.51|387.9|382.5|387.96|382.56|387.9|382.5|13
1642052560000|2022-01-13 05:42:40|387.91|382.51|387.91|382.51|387.91|382.51|387.9|382.5|5
1642052570000|2022-01-13 05:42:50|387.9|382.5|387.71|382.31|387.92|382.52|387.68|382.28|19
1642052580000|2022-01-13 05:43:00|387.73|382.33|387.63|382.23|387.73|382.33|387.63|382.23|8
1642052590000|2022-01-13 05:43:10|387.64|382.24|387.64|382.24|387.66|382.26|387.61|382.21|10
1642052600000|2022-01-13 05:43:20|387.66|382.26|387.64|382.24|387.66|382.26|387.64|382.24|2
1642052610000|2022-01-13 05:43:30|387.65|382.25|387.62|382.22|387.65|382.25|387.62|382.22|5
1642052620000|2022-01-13 05:43:40|387.63|382.23|387.63|382.23|387.66|382.26|387.63|382.23|13
1642052630000|2022-01-13 05:43:50|387.64|382.24|387.77|382.37|387.77|382.37|387.63|382.23|24
1642052640000|2022-01-13 05:44:00|387.76|382.36|387.78|382.38|387.78|382.38|387.75|382.35|13
1642052650000|2022-01-13 05:44:10|387.77|382.37|387.77|382.37|387.79|382.39|387.76|382.36|7
1642052660000|2022-01-13 05:44:20|387.79|382.39|387.87|382.47|387.88|382.48|387.79|382.39|7
1642052670000|2022-01-13 05:44:30|387.86|382.46|387.85|382.45|387.87|382.47|387.84|382.44|8
1642052680000|2022-01-13 05:44:40|387.86|382.46|387.81|382.41|387.86|382.46|387.81|382.41|5
1642052690000|2022-01-13 05:44:50|387.85|382.45|387.89|382.49|387.89|382.49|387.81|382.41|17
1642052700000|2022-01-13 05:45:00|387.87|382.47|387.75|382.35|387.89|382.49|387.74|382.34|17
1642052710000|2022-01-13 05:45:10|387.74|382.34|387.74|382.34|387.75|382.35|387.73|382.33|9
1642052720000|2022-01-13 05:45:20|387.75|382.35|387.78|382.38|387.79|382.39|387.72|382.32|11
1642052730000|2022-01-13 05:45:30|387.77|382.37|387.77|382.37|387.81|382.41|387.75|382.35|7
1642052740000|2022-01-13 05:45:40|387.81|382.41|387.79|382.39|387.81|382.41|387.78|382.38|5
1642052750000|2022-01-13 05:45:50|387.77|382.37|387.79|382.39|387.79|382.39|387.77|382.37|6
1642052760000|2022-01-13 05:46:00|387.78|382.38|387.79|382.39|387.8|382.4|387.78|382.38|3
1642052770000|2022-01-13 05:46:10|387.8|382.4|387.86|382.46|387.86|382.46|387.8|382.4|10
1642052780000|2022-01-13 05:46:20|387.85|382.45|387.84|382.44|387.87|382.47|387.84|382.44|8
1642052790000|2022-01-13 05:46:30|387.83|382.43|387.86|382.46|387.88|382.48|387.81|382.41|9
1642052800000|2022-01-13 05:46:40|387.81|382.41|387.77|382.37|387.88|382.48|387.75|382.35|12
1642052810000|2022-01-13 05:46:50|387.78|382.38|387.88|382.48|387.88|382.48|387.78|382.38|15
1642052820000|2022-01-13 05:47:00|387.89|382.49|387.95|382.55|387.95|382.55|387.86|382.46|16
1642052830000|2022-01-13 05:47:10|387.96|382.56|387.99|382.59|388.01|382.61|387.94|382.54|13
1642052840000|2022-01-13 05:47:20|388|382.6|388.09|382.69|388.11|382.71|388|382.6|16
1642052850000|2022-01-13 05:47:30|388.08|382.68|388.07|382.67|388.1|382.7|388.05|382.65|19
1642052860000|2022-01-13 05:47:40|388.06|382.66|388.1|382.7|388.1|382.7|388.06|382.66|3
1642052870000|2022-01-13 05:47:50|388.09|382.69|388.15|382.75|388.16|382.76|388.09|382.69|9
1642052880000|2022-01-13 05:48:00|388.14|382.74|388.15|382.75|388.15|382.75|388.14|382.74|4
1642052890000|2022-01-13 05:48:10|388.12|382.72|388.12|382.72|388.12|382.72|388.12|382.72|1
1642052910000|2022-01-13 05:48:30|388.11|382.71|388.12|382.72|388.12|382.72|388.08|382.68|9
1642052920000|2022-01-13 05:48:40|388.11|382.71|388.13|382.73|388.13|382.73|388.11|382.71|2
1642052930000|2022-01-13 05:48:50|388.14|382.74|388.12|382.72|388.18|382.78|388.08|382.68|19
1642052940000|2022-01-13 05:49:00|388.13|382.73|388.15|382.75|388.2|382.8|388.12|382.72|12
1642052950000|2022-01-13 05:49:10|388.12|382.72|388.25|382.85|388.3|382.9|388.12|382.72|20
1642052960000|2022-01-13 05:49:20|388.23|382.83|388.23|382.83|388.25|382.85|388.23|382.83|9
1642052970000|2022-01-13 05:49:30|388.25|382.85|388.2|382.8|388.27|382.87|388.2|382.8|10
1642052980000|2022-01-13 05:49:40|388.19|382.79|388.24|382.84|388.24|382.84|388.19|382.79|5
1642052990000|2022-01-13 05:49:50|388.23|382.83|388.24|382.84|388.25|382.85|388.2|382.8|19
1642053000000|2022-01-13 05:50:00|388.23|382.83|388.24|382.84|388.26|382.86|388.22|382.82|15
1642053010000|2022-01-13 05:50:10|388.25|382.85|388.25|382.85|388.29|382.89|388.23|382.83|13
1642053020000|2022-01-13 05:50:20|388.24|382.84|388.28|382.88|388.28|382.88|388.23|382.83|10
1642053030000|2022-01-13 05:50:30|388.27|382.87|388.28|382.88|388.29|382.89|388.27|382.87|7
1642053040000|2022-01-13 05:50:40|388.3|382.9|388.39|382.99|388.39|382.99|388.29|382.89|4
1642053050000|2022-01-13 05:50:50|388.38|382.98|388.35|382.95|388.39|382.99|388.35|382.95|4
1642053060000|2022-01-13 05:51:00|388.34|382.94|388.4|383|388.4|383|388.34|382.94|4
1642053070000|2022-01-13 05:51:10|388.42|383.02|388.43|383.03|388.45|383.05|388.41|383.01|5
1642053080000|2022-01-13 05:51:20|388.44|383.04|388.45|383.05|388.45|383.05|388.44|383.04|2
1642053090000|2022-01-13 05:51:30|388.46|383.06|388.47|383.07|388.47|383.07|388.46|383.06|2
1642053100000|2022-01-13 05:51:40|388.43|383.03|388.44|383.04|388.44|383.04|388.43|383.03|2
1642053110000|2022-01-13 05:51:50|388.45|383.05|388.45|383.05|388.45|383.05|388.45|383.05|1
1642053120000|2022-01-13 05:52:00|388.47|383.07|388.49|383.09|388.49|383.09|388.45|383.05|6
1642053130000|2022-01-13 05:52:10|388.48|383.08|388.47|383.07|388.48|383.08|388.47|383.07|2
1642053140000|2022-01-13 05:52:20|388.46|383.06|388.5|383.1|388.5|383.1|388.45|383.05|6
1642053150000|2022-01-13 05:52:30|388.49|383.09|388.49|383.09|388.49|383.09|388.48|383.08|5
1642053160000|2022-01-13 05:52:40|388.5|383.1|388.52|383.12|388.53|383.13|388.48|383.08|9
1642053180000|2022-01-13 05:53:00|388.53|383.13|388.72|383.32|388.76|383.36|388.52|383.12|14
1642053190000|2022-01-13 05:53:10|388.7|383.3|388.76|383.36|388.76|383.36|388.69|383.29|9
1642053200000|2022-01-13 05:53:20|388.75|383.35|388.69|383.29|388.75|383.35|388.69|383.29|8
1642053210000|2022-01-13 05:53:30|388.67|383.27|388.69|383.29|388.72|383.32|388.67|383.27|8
1642053220000|2022-01-13 05:53:40|388.71|383.31|388.69|383.29|388.71|383.31|388.69|383.29|4
1642053230000|2022-01-13 05:53:50|388.7|383.3|388.7|383.3|388.7|383.3|388.7|383.3|1
1642053240000|2022-01-13 05:54:00|388.75|383.35|388.67|383.27|388.75|383.35|388.67|383.27|8
1642053250000|2022-01-13 05:54:10|388.69|383.29|388.83|383.43|388.86|383.46|388.69|383.29|14
1642053260000|2022-01-13 05:54:20|388.82|383.42|388.79|383.39|388.82|383.42|388.73|383.33|16
1642053270000|2022-01-13 05:54:30|388.78|383.38|388.77|383.37|388.81|383.41|388.77|383.37|11
1642053280000|2022-01-13 05:54:40|388.78|383.38|388.8|383.4|388.81|383.41|388.78|383.38|8
1642053290000|2022-01-13 05:54:50|388.79|383.39|388.75|383.35|388.79|383.39|388.75|383.35|3
1642053300000|2022-01-13 05:55:00|388.73|383.33|388.71|383.31|388.73|383.33|388.69|383.29|4
1642053310000|2022-01-13 05:55:10|388.7|383.3|388.65|383.25|388.72|383.32|388.64|383.24|13
1642053320000|2022-01-13 05:55:20|388.66|383.26|388.7|383.3|388.7|383.3|388.65|383.25|17
1642053330000|2022-01-13 05:55:30|388.71|383.31|388.73|383.33|388.76|383.36|388.71|383.31|8
1642053340000|2022-01-13 05:55:40|388.74|383.34|388.79|383.39|388.79|383.39|388.73|383.33|17
1642053350000|2022-01-13 05:55:50|388.77|383.37|388.78|383.38|388.78|383.38|388.76|383.36|9
1642053360000|2022-01-13 05:56:00|388.76|383.36|388.76|383.36|388.77|383.37|388.72|383.32|14
1642053370000|2022-01-13 05:56:10|388.75|383.35|388.8|383.4|388.8|383.4|388.75|383.35|9
1642053380000|2022-01-13 05:56:20|388.78|383.38|388.79|383.39|388.8|383.4|388.78|383.38|6
1642053390000|2022-01-13 05:56:30|388.78|383.38|388.8|383.4|388.8|383.4|388.77|383.37|7
1642053400000|2022-01-13 05:56:40|388.78|383.38|388.78|383.38|388.82|383.42|388.77|383.37|12
1642053410000|2022-01-13 05:56:50|388.75|383.35|388.78|383.38|388.78|383.38|388.75|383.35|3
1642053420000|2022-01-13 05:57:00|388.74|383.34|388.73|383.33|388.75|383.35|388.62|383.22|10
1642053430000|2022-01-13 05:57:10|388.67|383.27|388.58|383.18|388.73|383.33|388.58|383.18|23
1642053440000|2022-01-13 05:57:20|388.59|383.19|388.6|383.2|388.6|383.2|388.57|383.17|18
1642053450000|2022-01-13 05:57:30|388.59|383.19|388.61|383.21|388.61|383.21|388.57|383.17|9
1642053460000|2022-01-13 05:57:40|388.63|383.23|388.51|383.11|388.65|383.25|388.48|383.08|12
1642053470000|2022-01-13 05:57:50|388.52|383.12|388.61|383.21|388.62|383.22|388.52|383.12|6
1642053480000|2022-01-13 05:58:00|388.63|383.23|388.63|383.23|388.63|383.23|388.61|383.21|5
1642053490000|2022-01-13 05:58:10|388.65|383.25|388.66|383.26|388.66|383.26|388.65|383.25|2
1642053500000|2022-01-13 05:58:20|388.67|383.27|388.75|383.35|388.81|383.41|388.65|383.25|22
1642053510000|2022-01-13 05:58:30|388.78|383.38|388.74|383.34|388.79|383.39|388.73|383.33|21
1642053530000|2022-01-13 05:58:50|388.73|383.33|388.71|383.31|388.73|383.33|388.7|383.3|7
1642053540000|2022-01-13 05:59:00|388.7|383.3|388.71|383.31|388.72|383.32|388.7|383.3|6
1642053550000|2022-01-13 05:59:10|388.7|383.3|388.71|383.31|388.71|383.31|388.7|383.3|2
1642053560000|2022-01-13 05:59:20|388.7|383.3|388.71|383.31|388.71|383.31|388.7|383.3|2
1642053570000|2022-01-13 05:59:30|388.7|383.3|388.67|383.27|388.71|383.31|388.65|383.25|8
1642053580000|2022-01-13 05:59:40|388.64|383.24|388.64|383.24|388.71|383.31|388.61|383.21|14
1642053590000|2022-01-13 05:59:50|388.65|383.25|388.63|383.23|388.65|383.25|388.63|383.23|3
1642053600000|2022-01-13 06:00:00|388.64|383.24|388.65|383.25|388.68|383.28|388.64|383.24|19
1642053610000|2022-01-13 06:00:10|388.64|383.24|388.36|382.96|388.65|383.25|388.34|382.94|15
1642053620000|2022-01-13 06:00:20|388.39|382.99|388.41|383.01|388.43|383.03|388.36|382.96|16
1642053630000|2022-01-13 06:00:30|388.43|383.03|388.39|382.99|388.46|383.06|388.38|382.98|17
1642053640000|2022-01-13 06:00:40|388.41|383.01|388.48|383.08|388.48|383.08|388.38|382.98|14
1642053650000|2022-01-13 06:00:50|388.42|383.02|388.34|382.94|388.42|383.02|388.28|382.88|18
1642053660000|2022-01-13 06:01:00|388.33|382.93|388.28|382.88|388.34|382.94|388.23|382.83|17
1642053670000|2022-01-13 06:01:10|388.24|382.84|388.29|382.89|388.33|382.93|388.24|382.84|18
1642053680000|2022-01-13 06:01:20|388.33|382.93|388.4|383|388.41|383.01|388.32|382.92|14
1642053690000|2022-01-13 06:01:30|388.37|382.97|388.36|382.96|388.38|382.98|388.36|382.96|7
1642053700000|2022-01-13 06:01:40|388.37|382.97|388.47|383.07|388.48|383.08|388.37|382.97|7
1642053710000|2022-01-13 06:01:50|388.49|383.09|388.48|383.08|388.49|383.09|388.46|383.06|13
1642053720000|2022-01-13 06:02:00|388.45|383.05|388.49|383.09|388.5|383.1|388.44|383.04|16
1642053730000|2022-01-13 06:02:10|388.48|383.08|388.43|383.03|388.49|383.09|388.43|383.03|12
1642053740000|2022-01-13 06:02:20|388.42|383.02|388.42|383.02|388.42|383.02|388.42|383.02|1
1642053750000|2022-01-13 06:02:30|388.43|383.03|388.46|383.06|388.46|383.06|388.43|383.03|3
1642053760000|2022-01-13 06:02:40|388.55|383.15|388.72|383.32|388.72|383.32|388.55|383.15|20
1642053770000|2022-01-13 06:02:50|388.73|383.33|388.72|383.32|388.74|383.34|388.72|383.32|6
1642053780000|2022-01-13 06:03:00|388.71|383.31|388.81|383.41|388.81|383.41|388.7|383.3|10
1642053790000|2022-01-13 06:03:10|388.79|383.39|388.8|383.4|388.84|383.44|388.76|383.36|17
1642053800000|2022-01-13 06:03:20|388.79|383.39|388.79|383.39|388.79|383.39|388.76|383.36|8
1642053820000|2022-01-13 06:03:40|388.82|383.42|388.86|383.46|388.88|383.48|388.82|383.42|9
1642053830000|2022-01-13 06:03:50|388.84|383.44|388.84|383.44|388.86|383.46|388.84|383.44|6
1642053840000|2022-01-13 06:04:00|388.83|383.43|388.85|383.45|388.85|383.45|388.82|383.42|5
1642053850000|2022-01-13 06:04:10|388.87|383.47|388.86|383.46|388.87|383.47|388.86|383.46|2
1642053860000|2022-01-13 06:04:20|388.87|383.47|388.87|383.47|388.87|383.47|388.87|383.47|1
1642053870000|2022-01-13 06:04:30|388.88|383.48|388.9|383.5|388.92|383.52|388.88|383.48|6
1642053890000|2022-01-13 06:04:50|388.89|383.49|388.89|383.49|388.91|383.51|388.89|383.49|5
1642053900000|2022-01-13 06:05:00|388.9|383.5|388.93|383.53|388.93|383.53|388.87|383.47|7
1642053910000|2022-01-13 06:05:10|388.91|383.51|388.93|383.53|388.93|383.53|388.91|383.51|5
1642053920000|2022-01-13 06:05:20|388.94|383.54|388.95|383.55|388.95|383.55|388.94|383.54|2
1642053930000|2022-01-13 06:05:30|388.96|383.56|389|383.6|389|383.6|388.94|383.54|5
1642053940000|2022-01-13 06:05:40|388.97|383.57|388.97|383.57|389|383.6|388.93|383.53|6
1642053950000|2022-01-13 06:05:50|388.93|383.53|389.73|384.33|389.97|384.57|388.93|383.53|36
1642053960000|2022-01-13 06:06:00|389.68|384.28|389.82|384.42|389.82|384.42|389.68|384.28|24
1642053970000|2022-01-13 06:06:10|389.81|384.41|389.84|384.44|389.84|384.44|389.78|384.38|10
1642053980000|2022-01-13 06:06:20|389.87|384.47|389.85|384.45|389.98|384.58|389.85|384.45|24
1642053990000|2022-01-13 06:06:30|389.86|384.46|389.87|384.47|389.87|384.47|389.85|384.45|6
1642054000000|2022-01-13 06:06:40|389.9|384.5|389.94|384.54|389.94|384.54|389.9|384.5|4
1642054010000|2022-01-13 06:06:50|389.95|384.55|389.99|384.59|389.99|384.59|389.95|384.55|6
1642054020000|2022-01-13 06:07:00|389.98|384.58|390|384.6|390|384.6|389.97|384.57|9
1642054030000|2022-01-13 06:07:10|390.01|384.61|389.97|384.57|390.01|384.61|389.96|384.56|9
1642054040000|2022-01-13 06:07:20|389.98|384.58|389.98|384.58|389.98|384.58|389.98|384.58|1
1642054050000|2022-01-13 06:07:30|389.97|384.57|389.98|384.58|389.98|384.58|389.97|384.57|6
1642054060000|2022-01-13 06:07:40|389.97|384.57|389.95|384.55|389.97|384.57|389.95|384.55|7
1642054070000|2022-01-13 06:07:50|389.96|384.56|389.92|384.52|389.96|384.56|389.91|384.51|9
1642054080000|2022-01-13 06:08:00|389.93|384.53|389.88|384.48|389.97|384.57|389.78|384.38|13
1642054090000|2022-01-13 06:08:10|389.87|384.47|389.78|384.38|389.87|384.47|389.77|384.37|10
1642054100000|2022-01-13 06:08:20|389.8|384.4|389.79|384.39|389.8|384.4|389.76|384.36|10
1642054110000|2022-01-13 06:08:30|389.8|384.4|389.75|384.35|389.8|384.4|389.75|384.35|5
1642054120000|2022-01-13 06:08:40|389.76|384.36|389.75|384.35|389.76|384.36|389.75|384.35|4
1642054140000|2022-01-13 06:09:00|389.76|384.36|389.71|384.31|389.77|384.37|389.71|384.31|9
1642054150000|2022-01-13 06:09:10|389.72|384.32|389.75|384.35|389.75|384.35|389.72|384.32|5
1642054160000|2022-01-13 06:09:20|389.74|384.34|389.74|384.34|389.74|384.34|389.73|384.33|3
1642054170000|2022-01-13 06:09:30|389.73|384.33|389.75|384.35|389.75|384.35|389.73|384.33|7
1642054180000|2022-01-13 06:09:40|389.74|384.34|389.75|384.35|389.75|384.35|389.74|384.34|2
1642054190000|2022-01-13 06:09:50|389.74|384.34|389.75|384.35|389.77|384.37|389.74|384.34|8
1642054200000|2022-01-13 06:10:00|389.74|384.34|389.61|384.21|389.74|384.34|389.61|384.21|18
1642054210000|2022-01-13 06:10:10|389.66|384.26|389.63|384.23|389.69|384.29|389.63|384.23|7
1642054220000|2022-01-13 06:10:20|389.61|384.21|389.58|384.18|389.61|384.21|389.58|384.18|4
1642054230000|2022-01-13 06:10:30|389.59|384.19|389.48|384.08|389.59|384.19|389.47|384.07|12
1642054240000|2022-01-13 06:10:40|389.47|384.07|389.45|384.05|389.51|384.11|389.45|384.05|14
1642054250000|2022-01-13 06:10:50|389.44|384.04|389.49|384.09|389.51|384.11|389.44|384.04|14
1642054260000|2022-01-13 06:11:00|389.48|384.08|389.5|384.1|389.53|384.13|389.47|384.07|12
1642054270000|2022-01-13 06:11:10|389.48|384.08|389.45|384.05|389.5|384.1|389.45|384.05|19
1642054280000|2022-01-13 06:11:20|389.47|384.07|389.53|384.13|389.54|384.14|389.45|384.05|12
1642054290000|2022-01-13 06:11:30|389.52|384.12|389.52|384.12|389.53|384.13|389.49|384.09|7
1642054300000|2022-01-13 06:11:40|389.5|384.1|389.5|384.1|389.5|384.1|389.5|384.1|1
1642054310000|2022-01-13 06:11:50|389.49|384.09|389.52|384.12|389.52|384.12|389.49|384.09|5
1642054320000|2022-01-13 06:12:00|389.51|384.11|389.45|384.05|389.51|384.11|389.45|384.05|5
1642054330000|2022-01-13 06:12:10|389.44|384.04|389.51|384.11|389.53|384.13|389.42|384.02|13
1642054340000|2022-01-13 06:12:20|389.5|384.1|389.54|384.14|389.54|384.14|389.5|384.1|3
1642054350000|2022-01-13 06:12:30|389.58|384.18|389.53|384.13|389.59|384.19|389.53|384.13|9
1642054360000|2022-01-13 06:12:40|389.52|384.12|389.55|384.15|389.57|384.17|389.52|384.12|9
1642054370000|2022-01-13 06:12:50|389.57|384.17|389.54|384.14|389.57|384.17|389.54|384.14|5
1642054380000|2022-01-13 06:13:00|389.53|384.13|389.53|384.13|389.53|384.13|389.53|384.13|1
1642054390000|2022-01-13 06:13:10|389.51|384.11|389.43|384.03|389.52|384.12|389.36|383.96|7
1642054400000|2022-01-13 06:13:20|389.48|384.08|389.58|384.18|389.6|384.2|389.46|384.06|12
1642054410000|2022-01-13 06:13:30|389.57|384.17|389.54|384.14|389.57|384.17|389.54|384.14|6
1642054420000|2022-01-13 06:13:40|389.55|384.15|389.62|384.22|389.62|384.22|389.55|384.15|9
1642054430000|2022-01-13 06:13:50|389.59|384.19|389.67|384.27|389.72|384.32|389.58|384.18|20
1642054440000|2022-01-13 06:14:00|389.69|384.29|389.7|384.3|389.75|384.35|389.68|384.28|15
1642054450000|2022-01-13 06:14:10|389.71|384.31|389.7|384.3|389.71|384.31|389.7|384.3|2
1642054470000|2022-01-13 06:14:30|389.71|384.31|389.65|384.25|389.71|384.31|389.63|384.23|13
1642054480000|2022-01-13 06:14:40|389.64|384.24|389.65|384.25|389.65|384.25|389.54|384.14|20
1642054490000|2022-01-13 06:14:50|389.59|384.19|389.57|384.17|389.64|384.24|389.53|384.13|12
1642054500000|2022-01-13 06:15:00|389.56|384.16|389.61|384.21|389.61|384.21|389.56|384.16|5
1642054510000|2022-01-13 06:15:10|389.62|384.22|389.62|384.22|389.62|384.22|389.61|384.21|3
1642054520000|2022-01-13 06:15:20|389.61|384.21|389.69|384.29|389.69|384.29|389.6|384.2|11
1642054530000|2022-01-13 06:15:30|389.68|384.28|389.66|384.26|389.68|384.28|389.66|384.26|3
1642054540000|2022-01-13 06:15:40|389.62|384.22|389.62|384.22|389.62|384.22|389.61|384.21|3
1642054550000|2022-01-13 06:15:50|389.63|384.23|389.63|384.23|389.64|384.24|389.63|384.23|3
1642054560000|2022-01-13 06:16:00|389.62|384.22|389.63|384.23|389.63|384.23|389.62|384.22|2
1642054570000|2022-01-13 06:16:10|389.65|384.25|389.61|384.21|389.65|384.25|389.6|384.2|10
1642054580000|2022-01-13 06:16:20|389.6|384.2|389.61|384.21|389.62|384.22|389.6|384.2|4
1642054590000|2022-01-13 06:16:30|389.62|384.22|389.72|384.32|389.72|384.32|389.62|384.22|10
1642054600000|2022-01-13 06:16:40|389.68|384.28|389.7|384.3|389.74|384.34|389.68|384.28|10
1642054610000|2022-01-13 06:16:50|389.71|384.31|389.71|384.31|389.74|384.34|389.69|384.29|7
1642054620000|2022-01-13 06:17:00|389.7|384.3|389.69|384.29|389.7|384.3|389.68|384.28|9
1642054630000|2022-01-13 06:17:10|389.7|384.3|389.68|384.28|389.7|384.3|389.68|384.28|3
1642054640000|2022-01-13 06:17:20|389.69|384.29|389.75|384.35|389.77|384.37|389.69|384.29|12
1642054650000|2022-01-13 06:17:30|389.79|384.39|389.78|384.38|389.8|384.4|389.77|384.37|9
1642054660000|2022-01-13 06:17:40|389.77|384.37|389.8|384.4|389.85|384.45|389.77|384.37|13
1642054670000|2022-01-13 06:17:50|389.89|384.49|389.97|384.57|389.99|384.59|389.89|384.49|24
1642054680000|2022-01-13 06:18:00|389.98|384.58|390.06|384.66|390.12|384.72|389.96|384.56|27
1642054690000|2022-01-13 06:18:10|390.07|384.67|390.07|384.67|390.15|384.75|390.06|384.66|9
1642054700000|2022-01-13 06:18:20|390.08|384.68|390.08|384.68|390.09|384.69|390.07|384.67|12
1642054710000|2022-01-13 06:18:30|390.07|384.67|390.07|384.67|390.07|384.67|390.07|384.67|1
1642054720000|2022-01-13 06:18:40|390.08|384.68|390.07|384.67|390.08|384.68|390.07|384.67|2
1642054730000|2022-01-13 06:18:50|390.08|384.68|390.07|384.67|390.09|384.69|390.06|384.66|6
1642054740000|2022-01-13 06:19:00|390.08|384.68|390.09|384.69|390.09|384.69|390.07|384.67|3
1642054750000|2022-01-13 06:19:10|390.07|384.67|390.07|384.67|390.07|384.67|390.07|384.67|1
1642054760000|2022-01-13 06:19:20|390.09|384.69|390.4|385|390.4|385|390.07|384.67|9
1642054770000|2022-01-13 06:19:30|390.41|385.01|390.45|385.05|390.46|385.06|390.38|384.98|12
1642054780000|2022-01-13 06:19:40|390.44|385.04|390.45|385.05|390.45|385.05|390.4|385|7
1642054790000|2022-01-13 06:19:50|390.44|385.04|390.46|385.06|390.47|385.07|390.44|385.04|5
1642054800000|2022-01-13 06:20:00|390.48|385.08|390.43|385.03|390.5|385.1|390.36|384.96|21
1642054810000|2022-01-13 06:20:10|390.44|385.04|390.46|385.06|390.49|385.09|390.44|385.04|9
1642054820000|2022-01-13 06:20:20|390.45|385.05|390.35|384.95|390.48|385.08|390.35|384.95|15
1642054830000|2022-01-13 06:20:30|390.38|384.98|390.41|385.01|390.43|385.03|390.33|384.93|13
1642054840000|2022-01-13 06:20:40|390.4|385|390.41|385.01|390.42|385.02|390.38|384.98|9
1642054850000|2022-01-13 06:20:50|390.42|385.02|390.41|385.01|390.42|385.02|390.39|384.99|6
1642054860000|2022-01-13 06:21:00|390.36|384.96|390.39|384.99|390.39|384.99|390.35|384.95|7
1642054870000|2022-01-13 06:21:10|390.4|385|390.36|384.96|390.41|385.01|390.36|384.96|9
1642054880000|2022-01-13 06:21:20|390.32|384.92|390.31|384.91|390.34|384.94|390.29|384.89|14
1642054890000|2022-01-13 06:21:30|390.3|384.9|390.3|384.9|390.31|384.91|390.29|384.89|4
1642054900000|2022-01-13 06:21:40|390.32|384.92|390.13|384.73|390.32|384.92|390.13|384.73|17
1642054910000|2022-01-13 06:21:50|390.15|384.75|390.1|384.7|390.15|384.75|390.05|384.65|17
1642054920000|2022-01-13 06:22:00|390.09|384.69|390.1|384.7|390.11|384.71|390.09|384.69|4
1642054930000|2022-01-13 06:22:10|390.09|384.69|390.07|384.67|390.13|384.73|390.05|384.65|11
1642054940000|2022-01-13 06:22:20|390.09|384.69|390.11|384.71|390.11|384.71|390.04|384.64|14
1642054950000|2022-01-13 06:22:30|390.1|384.7|390.1|384.7|390.11|384.71|390.09|384.69|7
1642054960000|2022-01-13 06:22:40|390.09|384.69|390.04|384.64|390.1|384.7|390.04|384.64|5
1642054970000|2022-01-13 06:22:50|390.07|384.67|390.07|384.67|390.07|384.67|390.07|384.67|1
1642054980000|2022-01-13 06:23:00|390.08|384.68|390.08|384.68|390.08|384.68|390.08|384.68|1
1642055000000|2022-01-13 06:23:20|390.06|384.66|389.99|384.59|390.07|384.67|389.99|384.59|6
1642055010000|2022-01-13 06:23:30|390|384.6|390.05|384.65|390.06|384.66|389.96|384.56|17
1642055020000|2022-01-13 06:23:40|390.06|384.66|390.13|384.73|390.14|384.74|390.06|384.66|10
1642055030000|2022-01-13 06:23:50|390.14|384.74|390.14|384.74|390.17|384.77|390.13|384.73|10
1642055040000|2022-01-13 06:24:00|390.16|384.76|390.11|384.71|390.16|384.76|390.1|384.7|9
1642055050000|2022-01-13 06:24:10|390.1|384.7|390.11|384.71|390.14|384.74|390.08|384.68|14
1642055060000|2022-01-13 06:24:20|390.12|384.72|390.12|384.72|390.12|384.72|390.11|384.71|3
1642055070000|2022-01-13 06:24:30|390.11|384.71|390.1|384.7|390.12|384.72|390.1|384.7|3
1642055080000|2022-01-13 06:24:40|390.12|384.72|390.11|384.71|390.12|384.72|390.1|384.7|3
1642055090000|2022-01-13 06:24:50|390.13|384.73|390.15|384.75|390.15|384.75|390.09|384.69|15
1642055100000|2022-01-13 06:25:00|390.14|384.74|390.22|384.82|390.23|384.83|390.14|384.74|22
1642055110000|2022-01-13 06:25:10|390.23|384.83|390.27|384.87|390.28|384.88|390.23|384.83|17
1642055120000|2022-01-13 06:25:20|390.26|384.86|390.25|384.85|390.29|384.89|390.25|384.85|11
1642055130000|2022-01-13 06:25:30|390.24|384.84|390.25|384.85|390.26|384.86|390.24|384.84|7
1642055140000|2022-01-13 06:25:40|390.26|384.86|390.29|384.89|390.29|384.89|390.25|384.85|15
1642055150000|2022-01-13 06:25:50|390.28|384.88|390.25|384.85|390.29|384.89|390.24|384.84|11
1642055160000|2022-01-13 06:26:00|390.26|384.86|390.13|384.73|390.26|384.86|390.13|384.73|18
1642055170000|2022-01-13 06:26:10|390.15|384.75|390.14|384.74|390.15|384.75|390.12|384.72|9
1642055180000|2022-01-13 06:26:20|390.15|384.75|390.14|384.74|390.16|384.76|390.14|384.74|9
1642055190000|2022-01-13 06:26:30|390.15|384.75|390.13|384.73|390.16|384.76|390.08|384.68|11
1642055200000|2022-01-13 06:26:40|390.1|384.7|390.11|384.71|390.13|384.73|390.06|384.66|5
1642055210000|2022-01-13 06:26:50|390.12|384.72|390.12|384.72|390.13|384.73|390.07|384.67|14
1642055220000|2022-01-13 06:27:00|390.13|384.73|390.1|384.7|390.13|384.73|390.08|384.68|15
1642055230000|2022-01-13 06:27:10|390.09|384.69|390.12|384.72|390.13|384.73|390.08|384.68|9
1642055240000|2022-01-13 06:27:20|390.13|384.73|390.1|384.7|390.15|384.75|390.1|384.7|10
1642055250000|2022-01-13 06:27:30|390.12|384.72|390.15|384.75|390.15|384.75|390.08|384.68|12
1642055260000|2022-01-13 06:27:40|390.16|384.76|390.18|384.78|390.18|384.78|390.16|384.76|3
1642055270000|2022-01-13 06:27:50|390.17|384.77|390.14|384.74|390.17|384.77|390.14|384.74|7
1642055280000|2022-01-13 06:28:00|390.16|384.76|390.14|384.74|390.16|384.76|390.14|384.74|4
1642055290000|2022-01-13 06:28:10|390.15|384.75|390.1|384.7|390.15|384.75|390.09|384.69|14
1642055300000|2022-01-13 06:28:20|390.12|384.72|390.12|384.72|390.12|384.72|390.1|384.7|7
1642055310000|2022-01-13 06:28:30|390.11|384.71|389.72|384.32|390.11|384.71|389.64|384.24|14
1642055320000|2022-01-13 06:28:40|389.71|384.31|389.7|384.3|389.72|384.32|389.66|384.26|15
1642055330000|2022-01-13 06:28:50|389.68|384.28|389.56|384.16|389.69|384.29|389.56|384.16|12
1642055340000|2022-01-13 06:29:00|389.58|384.18|389.53|384.13|389.58|384.18|389.53|384.13|4
1642055350000|2022-01-13 06:29:10|389.51|384.11|389.48|384.08|389.51|384.11|389.48|384.08|8
1642055360000|2022-01-13 06:29:20|389.47|384.07|389.49|384.09|389.49|384.09|389.44|384.04|9
1642055370000|2022-01-13 06:29:30|389.47|384.07|389.5|384.1|389.51|384.11|389.47|384.07|14
1642055380000|2022-01-13 06:29:40|389.49|384.09|389.5|384.1|389.51|384.11|389.49|384.09|7
1642055390000|2022-01-13 06:29:50|389.48|384.08|389.51|384.11|389.51|384.11|389.48|384.08|9
1642055400000|2022-01-13 06:30:00|389.5|384.1|389.41|384.01|389.52|384.12|389.4|384|16
1642055410000|2022-01-13 06:30:10|389.39|383.99|389.39|383.99|389.41|384.01|389.37|383.97|7
1642055420000|2022-01-13 06:30:20|389.37|383.97|389.4|384|389.4|384|389.37|383.97|3
1642055430000|2022-01-13 06:30:30|389.34|383.94|389.36|383.96|389.39|383.99|389.34|383.94|7
1642055440000|2022-01-13 06:30:40|389.35|383.95|389.34|383.94|389.36|383.96|389.34|383.94|4
1642055450000|2022-01-13 06:30:50|389.32|383.92|389.23|383.83|389.32|383.92|389.2|383.8|17
1642055460000|2022-01-13 06:31:00|389.24|383.84|389.24|383.84|389.24|383.84|389.23|383.83|7
1642055470000|2022-01-13 06:31:10|389.22|383.82|388.97|383.57|389.22|383.82|388.94|383.54|16
1642055480000|2022-01-13 06:31:20|388.98|383.58|388.97|383.57|389.03|383.63|388.97|383.57|15
1642055490000|2022-01-13 06:31:30|388.96|383.56|388.99|383.59|388.99|383.59|388.96|383.56|4
1642055500000|2022-01-13 06:31:40|389.03|383.63|388.96|383.56|389.03|383.63|388.96|383.56|10
1642055510000|2022-01-13 06:31:50|388.97|383.57|388.99|383.59|389.01|383.61|388.97|383.57|13
1642055520000|2022-01-13 06:32:00|388.98|383.58|388.98|383.58|389|383.6|388.97|383.57|7
1642055530000|2022-01-13 06:32:10|388.97|383.57|388.97|383.57|388.98|383.58|388.97|383.57|3
1642055540000|2022-01-13 06:32:20|388.98|383.58|388.99|383.59|388.99|383.59|388.97|383.57|12
1642055550000|2022-01-13 06:32:30|388.98|383.58|388.96|383.56|388.98|383.58|388.96|383.56|5
1642055560000|2022-01-13 06:32:40|388.97|383.57|388.96|383.56|388.97|383.57|388.96|383.56|2
1642055570000|2022-01-13 06:32:50|388.95|383.55|389.04|383.64|389.04|383.64|388.94|383.54|10
1642055580000|2022-01-13 06:33:00|389.05|383.65|389.03|383.63|389.05|383.65|389.01|383.61|12
1642055590000|2022-01-13 06:33:10|389.02|383.62|389.03|383.63|389.05|383.65|389|383.6|8
1642055600000|2022-01-13 06:33:20|389.01|383.61|389.05|383.65|389.08|383.68|389.01|383.61|9
1642055610000|2022-01-13 06:33:30|389.07|383.67|389.07|383.67|389.08|383.68|389.03|383.63|10
1642055620000|2022-01-13 06:33:40|389.06|383.66|389.04|383.64|389.07|383.67|389.04|383.64|7
1642055630000|2022-01-13 06:33:50|389.05|383.65|389.13|383.73|389.13|383.73|389.05|383.65|9
1642055640000|2022-01-13 06:34:00|389.14|383.74|389.12|383.72|389.14|383.74|389.12|383.72|5
1642055660000|2022-01-13 06:34:20|389.15|383.75|389.17|383.77|389.19|383.79|389.12|383.72|6
1642055670000|2022-01-13 06:34:30|389.16|383.76|389.17|383.77|389.17|383.77|389.16|383.76|2
1642055680000|2022-01-13 06:34:40|389.16|383.76|389.17|383.77|389.17|383.77|389.16|383.76|4
1642055690000|2022-01-13 06:34:50|389.16|383.76|389.15|383.75|389.18|383.78|389.13|383.73|6
1642055700000|2022-01-13 06:35:00|389.16|383.76|389.14|383.74|389.16|383.76|389.14|383.74|11
1642055710000|2022-01-13 06:35:10|389.13|383.73|389.17|383.77|389.19|383.79|389.13|383.73|6
1642055720000|2022-01-13 06:35:20|389.19|383.79|389.17|383.77|389.22|383.82|389.16|383.76|5
1642055730000|2022-01-13 06:35:30|389.16|383.76|389.26|383.86|389.29|383.89|389.15|383.75|14
1642055740000|2022-01-13 06:35:40|389.29|383.89|389.24|383.84|389.29|383.89|389.24|383.84|7
1642055750000|2022-01-13 06:35:50|389.23|383.83|389.23|383.83|389.28|383.88|389.23|383.83|4
1642055760000|2022-01-13 06:36:00|389.24|383.84|389.25|383.85|389.25|383.85|389.24|383.84|2
1642055770000|2022-01-13 06:36:10|389.24|383.84|389.24|383.84|389.25|383.85|389.23|383.83|6
1642055780000|2022-01-13 06:36:20|389.23|383.83|389.23|383.83|389.23|383.83|389.21|383.81|9
1642055790000|2022-01-13 06:36:30|389.24|383.84|389.23|383.83|389.24|383.84|389.23|383.83|8
1642055800000|2022-01-13 06:36:40|389.22|383.82|389.21|383.81|389.23|383.83|389.21|383.81|5
1642055810000|2022-01-13 06:36:50|389.22|383.82|389.22|383.82|389.22|383.82|389.2|383.8|6
1642055820000|2022-01-13 06:37:00|389.21|383.81|389.21|383.81|389.23|383.83|389.21|383.81|7
1642055830000|2022-01-13 06:37:10|389.22|383.82|389.21|383.81|389.23|383.83|389.21|383.81|5
1642055840000|2022-01-13 06:37:20|389.22|383.82|389.23|383.83|389.23|383.83|389.22|383.82|2
1642055850000|2022-01-13 06:37:30|389.22|383.82|389.23|383.83|389.25|383.85|389.22|383.82|4
1642055860000|2022-01-13 06:37:40|389.26|383.86|389.24|383.84|389.26|383.86|389.23|383.83|12
1642055870000|2022-01-13 06:37:50|389.25|383.85|389.32|383.92|389.36|383.96|389.25|383.85|17
1642055880000|2022-01-13 06:38:00|389.31|383.91|389.27|383.87|389.31|383.91|389.24|383.84|4
1642055890000|2022-01-13 06:38:10|389.28|383.88|389.21|383.81|389.28|383.88|389.2|383.8|13
1642055900000|2022-01-13 06:38:20|389.22|383.82|389.19|383.79|389.22|383.82|389.18|383.78|15
1642055910000|2022-01-13 06:38:30|389.21|383.81|389.25|383.85|389.25|383.85|389.18|383.78|15
1642055920000|2022-01-13 06:38:40|389.26|383.86|389.3|383.9|389.3|383.9|389.25|383.85|11
1642055930000|2022-01-13 06:38:50|389.32|383.92|389.3|383.9|389.34|383.94|389.3|383.9|7
1642055940000|2022-01-13 06:39:00|389.31|383.91|389.33|383.93|389.33|383.93|389.31|383.91|2
1642055950000|2022-01-13 06:39:10|389.31|383.91|389.35|383.95|389.35|383.95|389.31|383.91|5
1642055960000|2022-01-13 06:39:20|389.34|383.94|389.34|383.94|389.35|383.95|389.33|383.93|5
1642055970000|2022-01-13 06:39:30|389.33|383.93|389.35|383.95|389.35|383.95|389.33|383.93|3
1642055980000|2022-01-13 06:39:40|389.36|383.96|389.36|383.96|389.36|383.96|389.31|383.91|5
1642055990000|2022-01-13 06:39:50|389.29|383.89|389.29|383.89|389.29|383.89|389.29|383.89|1
1642056000000|2022-01-13 06:40:00|389.3|383.9|389.36|383.96|389.36|383.96|389.26|383.86|13
1642056010000|2022-01-13 06:40:10|389.32|383.92|389.33|383.93|389.33|383.93|389.27|383.87|14
1642056020000|2022-01-13 06:40:20|389.28|383.88|389.31|383.91|389.34|383.94|389.27|383.87|20
1642056030000|2022-01-13 06:40:30|389.28|383.88|389.29|383.89|389.33|383.93|389.27|383.87|12
1642056040000|2022-01-13 06:40:40|389.3|383.9|389.29|383.89|389.3|383.9|389.27|383.87|6
1642056050000|2022-01-13 06:40:50|389.3|383.9|389.28|383.88|389.3|383.9|389.28|383.88|6
1642056060000|2022-01-13 06:41:00|389.27|383.87|389.28|383.88|389.29|383.89|389.27|383.87|6
1642056070000|2022-01-13 06:41:10|389.31|383.91|389.32|383.92|389.32|383.92|389.3|383.9|6
1642056080000|2022-01-13 06:41:20|389.31|383.91|389.18|383.78|389.31|383.91|389.18|383.78|8
1642056090000|2022-01-13 06:41:30|389.23|383.83|389.18|383.78|389.23|383.83|389.18|383.78|4
1642056100000|2022-01-13 06:41:40|389.2|383.8|389.25|383.85|389.25|383.85|389.18|383.78|9
1642056110000|2022-01-13 06:41:50|389.23|383.83|389.24|383.84|389.25|383.85|389.23|383.83|11
1642056130000|2022-01-13 06:42:10|389.23|383.83|389.26|383.86|389.27|383.87|389.23|383.83|4
1642056140000|2022-01-13 06:42:20|389.25|383.85|389.23|383.83|389.25|383.85|389.22|383.82|5
1642056150000|2022-01-13 06:42:30|389.24|383.84|389.25|383.85|389.25|383.85|389.22|383.82|8
1642056170000|2022-01-13 06:42:50|389.24|383.84|389.29|383.89|389.29|383.89|389.24|383.84|7
1642056180000|2022-01-13 06:43:00|389.3|383.9|389.3|383.9|389.3|383.9|389.3|383.9|1
1642056190000|2022-01-13 06:43:10|389.29|383.89|389.29|383.89|389.29|383.89|389.29|383.89|1
1642056200000|2022-01-13 06:43:20|389.31|383.91|389.31|383.91|389.32|383.92|389.31|383.91|5
1642056210000|2022-01-13 06:43:30|389.32|383.92|389.3|383.9|389.32|383.92|389.3|383.9|4
1642056220000|2022-01-13 06:43:40|389.29|383.89|389.29|383.89|389.29|383.89|389.29|383.89|1
1642056230000|2022-01-13 06:43:50|389.31|383.91|389.29|383.89|389.32|383.92|389.29|383.89|4
1642056240000|2022-01-13 06:44:00|389.31|383.91|389.29|383.89|389.33|383.93|389.26|383.86|11
1642056260000|2022-01-13 06:44:20|389.3|383.9|389.3|383.9|389.32|383.92|389.3|383.9|4
1642056270000|2022-01-13 06:44:30|389.28|383.88|389.34|383.94|389.34|383.94|389.27|383.87|7
1642056280000|2022-01-13 06:44:40|389.37|383.97|389.34|383.94|389.37|383.97|389.33|383.93|4
1642056290000|2022-01-13 06:44:50|389.33|383.93|389.37|383.97|389.37|383.97|389.33|383.93|5
1642056300000|2022-01-13 06:45:00|389.36|383.96|389.4|384|389.4|384|389.36|383.96|6
1642056310000|2022-01-13 06:45:10|389.42|384.02|389.38|383.98|389.42|384.02|389.36|383.96|9
1642056320000|2022-01-13 06:45:20|389.37|383.97|389.4|384|389.4|384|389.37|383.97|5
1642056330000|2022-01-13 06:45:30|389.39|383.99|389.39|383.99|389.39|383.99|389.39|383.99|1
1642056340000|2022-01-13 06:45:40|389.4|384|389.41|384.01|389.42|384.02|389.4|384|6
1642056350000|2022-01-13 06:45:50|389.4|384|389.4|384|389.4|384|389.4|384|1
1642056360000|2022-01-13 06:46:00|389.39|383.99|389.38|383.98|389.39|383.99|389.38|383.98|2
1642056370000|2022-01-13 06:46:10|389.39|383.99|389.39|383.99|389.39|383.99|389.39|383.99|1
1642056380000|2022-01-13 06:46:20|389.38|383.98|389.4|384|389.4|384|389.38|383.98|3
1642056390000|2022-01-13 06:46:30|389.37|383.97|389.35|383.95|389.38|383.98|389.35|383.95|6
1642056400000|2022-01-13 06:46:40|389.36|383.96|389.35|383.95|389.37|383.97|389.35|383.95|7
1642056410000|2022-01-13 06:46:50|389.36|383.96|389.35|383.95|389.36|383.96|389.32|383.92|11
1642056420000|2022-01-13 06:47:00|389.36|383.96|389.34|383.94|389.36|383.96|389.33|383.93|5
1642056430000|2022-01-13 06:47:10|389.33|383.93|389.36|383.96|389.36|383.96|389.33|383.93|7
1642056440000|2022-01-13 06:47:20|389.37|383.97|389.35|383.95|389.37|383.97|389.35|383.95|3
1642056450000|2022-01-13 06:47:30|389.34|383.94|389.38|383.98|389.38|383.98|389.34|383.94|5
1642056460000|2022-01-13 06:47:40|389.36|383.96|389.42|384.02|389.43|384.03|389.36|383.96|13
1642056470000|2022-01-13 06:47:50|389.41|384.01|389.43|384.03|389.44|384.04|389.4|384|7
1642056480000|2022-01-13 06:48:00|389.42|384.02|389.38|383.98|389.42|384.02|389.38|383.98|3
1642056490000|2022-01-13 06:48:10|389.37|383.97|389.37|383.97|389.37|383.97|389.36|383.96|5
1642056500000|2022-01-13 06:48:20|389.36|383.96|389.34|383.94|389.36|383.96|389.34|383.94|2
1642056510000|2022-01-13 06:48:30|389.36|383.96|389.36|383.96|389.36|383.96|389.36|383.96|1
1642056520000|2022-01-13 06:48:40|389.35|383.95|389.31|383.91|389.38|383.98|389.3|383.9|18
1642056530000|2022-01-13 06:48:50|389.29|383.89|389.34|383.94|389.34|383.94|389.29|383.89|7
1642056540000|2022-01-13 06:49:00|389.33|383.93|389.29|383.89|389.33|383.93|389.29|383.89|11
1642056550000|2022-01-13 06:49:10|389.3|383.9|389.28|383.88|389.3|383.9|389.28|383.88|12
1642056560000|2022-01-13 06:49:20|389.29|383.89|389.3|383.9|389.32|383.92|389.29|383.89|4
1642056570000|2022-01-13 06:49:30|389.34|383.94|389.26|383.86|389.34|383.94|389.26|383.86|9
1642056580000|2022-01-13 06:49:40|389.27|383.87|389.31|383.91|389.34|383.94|389.27|383.87|11
1642056590000|2022-01-13 06:49:50|389.32|383.92|389.31|383.91|389.33|383.93|389.26|383.86|7
1642056600000|2022-01-13 06:50:00|389.32|383.92|389.31|383.91|389.35|383.95|389.31|383.91|6
1642056610000|2022-01-13 06:50:10|389.3|383.9|389.26|383.86|389.3|383.9|389.26|383.86|5
1642056620000|2022-01-13 06:50:20|389.25|383.85|389.24|383.84|389.28|383.88|389.19|383.79|9
1642056630000|2022-01-13 06:50:30|389.23|383.83|389.33|383.93|389.33|383.93|389.23|383.83|14
1642056640000|2022-01-13 06:50:40|389.32|383.92|389.29|383.89|389.32|383.92|389.28|383.88|5
1642056650000|2022-01-13 06:50:50|389.28|383.88|389.27|383.87|389.3|383.9|389.27|383.87|8
1642056660000|2022-01-13 06:51:00|389.25|383.85|389.25|383.85|389.26|383.86|389.14|383.74|12
1642056670000|2022-01-13 06:51:10|389.24|383.84|389.2|383.8|389.28|383.88|389.18|383.78|8
1642056680000|2022-01-13 06:51:20|389.19|383.79|389.19|383.79|389.2|383.8|389.17|383.77|8
1642056690000|2022-01-13 06:51:30|389.18|383.78|389.18|383.78|389.18|383.78|389.15|383.75|6
1642056700000|2022-01-13 06:51:40|389.19|383.79|389.18|383.78|389.19|383.79|389.15|383.75|4
1642056710000|2022-01-13 06:51:50|389.19|383.79|389.18|383.78|389.2|383.8|389.13|383.73|12
1642056720000|2022-01-13 06:52:00|389.14|383.74|389.14|383.74|389.14|383.74|389.13|383.73|5
1642056730000|2022-01-13 06:52:10|389.16|383.76|389.2|383.8|389.2|383.8|389.14|383.74|6
1642056740000|2022-01-13 06:52:20|389.19|383.79|389.27|383.87|389.28|383.88|389.19|383.79|6
1642056750000|2022-01-13 06:52:30|389.3|383.9|389.29|383.89|389.3|383.9|389.29|383.89|2
1642056760000|2022-01-13 06:52:40|389.3|383.9|389.31|383.91|389.34|383.94|389.3|383.9|10
1642056770000|2022-01-13 06:52:50|389.32|383.92|389.57|384.17|389.62|384.22|389.32|383.92|21
1642056780000|2022-01-13 06:53:00|389.58|384.18|389.54|384.14|389.65|384.25|389.54|384.14|16
1642056790000|2022-01-13 06:53:10|389.59|384.19|389.5|384.1|389.59|384.19|389.46|384.06|21
1642056800000|2022-01-13 06:53:20|389.49|384.09|389.49|384.09|389.53|384.13|389.48|384.08|12
1642056810000|2022-01-13 06:53:30|389.5|384.1|389.52|384.12|389.54|384.14|389.47|384.07|12
1642056820000|2022-01-13 06:53:40|389.53|384.13|389.62|384.22|389.62|384.22|389.53|384.13|10
1642056830000|2022-01-13 06:53:50|389.65|384.25|389.65|384.25|389.66|384.26|389.63|384.23|8
1642056840000|2022-01-13 06:54:00|389.63|384.23|389.67|384.27|389.67|384.27|389.61|384.21|8
1642056850000|2022-01-13 06:54:10|389.68|384.28|389.72|384.32|389.73|384.33|389.66|384.26|14
1642056860000|2022-01-13 06:54:20|389.68|384.28|389.77|384.37|389.81|384.41|389.67|384.27|14
1642056870000|2022-01-13 06:54:30|389.75|384.35|389.96|384.56|389.96|384.56|389.75|384.35|10
1642056880000|2022-01-13 06:54:40|389.97|384.57|389.97|384.57|389.97|384.57|389.95|384.55|4
1642056890000|2022-01-13 06:54:50|389.98|384.58|390.08|384.68|390.08|384.68|389.92|384.52|16
1642056900000|2022-01-13 06:55:00|390.07|384.67|390.07|384.67|390.08|384.68|390.06|384.66|10
1642056910000|2022-01-13 06:55:10|390.06|384.66|390.09|384.69|390.11|384.71|390.05|384.65|12
1642056920000|2022-01-13 06:55:20|390.08|384.68|390.07|384.67|390.15|384.75|390.06|384.66|8
1642056930000|2022-01-13 06:55:30|390.09|384.69|390.07|384.67|390.1|384.7|390.05|384.65|6
1642056940000|2022-01-13 06:55:40|390.05|384.65|390.04|384.64|390.05|384.65|390.03|384.63|3
1642056950000|2022-01-13 06:55:50|390.02|384.62|390.01|384.61|390.04|384.64|390.01|384.61|5
1642056960000|2022-01-13 06:56:00|390.02|384.62|390.05|384.65|390.05|384.65|390.02|384.62|5
1642056970000|2022-01-13 06:56:10|390.06|384.66|390.2|384.8|390.2|384.8|390.05|384.65|18
1642056980000|2022-01-13 06:56:20|390.21|384.81|390.23|384.83|390.23|384.83|390.21|384.81|3
1642056990000|2022-01-13 06:56:30|390.22|384.82|390.3|384.9|390.3|384.9|390.21|384.81|13
1642057000000|2022-01-13 06:56:40|390.28|384.88|390.33|384.93|390.36|384.96|390.28|384.88|21
1642057010000|2022-01-13 06:56:50|390.34|384.94|390.42|385.02|390.42|385.02|390.33|384.93|24
1642057020000|2022-01-13 06:57:00|390.41|385.01|390.4|385|390.41|385.01|390.35|384.95|16
1642057030000|2022-01-13 06:57:10|390.41|385.01|390.44|385.04|390.46|385.06|390.4|385|19
1642057040000|2022-01-13 06:57:20|390.45|385.05|390.52|385.12|390.55|385.15|390.43|385.03|10
1642057050000|2022-01-13 06:57:30|390.53|385.13|390.58|385.18|390.58|385.18|390.53|385.13|13
1642057060000|2022-01-13 06:57:40|390.59|385.19|390.59|385.19|390.63|385.23|390.59|385.19|10
1642057070000|2022-01-13 06:57:50|390.58|385.18|390.58|385.18|390.6|385.2|390.56|385.16|11
1642057080000|2022-01-13 06:58:00|390.56|385.16|390.59|385.19|390.59|385.19|390.56|385.16|4
1642057090000|2022-01-13 06:58:10|390.58|385.18|390.6|385.2|390.6|385.2|390.58|385.18|7
1642057100000|2022-01-13 06:58:20|390.62|385.22|390.73|385.33|390.73|385.33|390.62|385.22|10
1642057110000|2022-01-13 06:58:30|390.77|385.37|390.93|385.53|390.93|385.53|390.77|385.37|27
1642057120000|2022-01-13 06:58:40|390.89|385.49|390.83|385.43|390.89|385.49|390.83|385.43|12
1642057130000|2022-01-13 06:58:50|390.85|385.45|390.95|385.55|390.95|385.55|390.85|385.45|13
1642057140000|2022-01-13 06:59:00|390.9|385.5|391.06|385.66|391.14|385.74|390.9|385.5|14
1642057150000|2022-01-13 06:59:10|390.99|385.59|391.01|385.61|391.08|385.68|390.99|385.59|9
1642057160000|2022-01-13 06:59:20|391.02|385.62|391.03|385.63|391.11|385.71|391.02|385.62|10
1642057170000|2022-01-13 06:59:30|391.05|385.65|391.03|385.63|391.05|385.65|391.02|385.62|5
1642057180000|2022-01-13 06:59:40|391.02|385.62|391.07|385.67|391.07|385.67|391.02|385.62|3
1642057190000|2022-01-13 06:59:50|391.05|385.65|391|385.6|391.05|385.65|391|385.6|2
1642057200000|2022-01-13 07:00:00|391.02|385.62|391.05|385.65|391.06|385.66|390.97|385.57|12
1642057210000|2022-01-13 07:00:10|390.91|385.51|390.91|385.51|390.91|385.51|390.83|385.43|15
1642057220000|2022-01-13 07:00:20|390.93|385.53|390.96|385.56|391|385.6|390.9|385.5|17
1642057230000|2022-01-13 07:00:30|390.97|385.57|390.92|385.52|390.97|385.57|390.9|385.5|14
1642057240000|2022-01-13 07:00:40|390.91|385.51|390.89|385.49|390.92|385.52|390.89|385.49|6
1642057250000|2022-01-13 07:00:50|390.91|385.51|390.94|385.54|390.94|385.54|390.89|385.49|19
1642057260000|2022-01-13 07:01:00|390.92|385.52|390.87|385.47|390.96|385.56|390.83|385.43|13
1642057270000|2022-01-13 07:01:10|390.86|385.46|390.79|385.39|390.86|385.46|390.77|385.37|12
1642057280000|2022-01-13 07:01:20|390.77|385.37|390.73|385.33|390.79|385.39|390.73|385.33|9
1642057290000|2022-01-13 07:01:30|390.76|385.36|390.82|385.42|390.83|385.43|390.76|385.36|9
1642057300000|2022-01-13 07:01:40|390.79|385.39|390.75|385.35|390.81|385.41|390.75|385.35|8
1642057310000|2022-01-13 07:01:50|390.76|385.36|390.78|385.38|390.8|385.4|390.76|385.36|10
1642057320000|2022-01-13 07:02:00|390.79|385.39|390.72|385.32|390.8|385.4|390.68|385.28|19
1642057330000|2022-01-13 07:02:10|390.67|385.27|390.28|384.88|390.68|385.28|390.23|384.83|30
1642057340000|2022-01-13 07:02:20|390.3|384.9|390.31|384.91|390.32|384.92|390.3|384.9|9
1642057350000|2022-01-13 07:02:30|390.36|384.96|390.33|384.93|390.37|384.97|390.33|384.93|9
1642057360000|2022-01-13 07:02:40|390.31|384.91|390.31|384.91|390.32|384.92|390.29|384.89|16
1642057370000|2022-01-13 07:02:50|390.32|384.92|390.3|384.9|390.32|384.92|390.3|384.9|9
1642057380000|2022-01-13 07:03:00|390.25|384.85|390.35|384.95|390.35|384.95|390.25|384.85|8
1642057390000|2022-01-13 07:03:10|390.34|384.94|390.27|384.87|390.34|384.94|390.27|384.87|6
1642057400000|2022-01-13 07:03:20|390.28|384.88|390.17|384.77|390.28|384.88|390.17|384.77|7
1642057410000|2022-01-13 07:03:30|390.16|384.76|390.2|384.8|390.26|384.86|390.16|384.76|16
1642057420000|2022-01-13 07:03:40|390.21|384.81|390.12|384.72|390.25|384.85|390.12|384.72|22
1642057430000|2022-01-13 07:03:50|390.11|384.71|390.12|384.72|390.14|384.74|390.08|384.68|22
1642057440000|2022-01-13 07:04:00|390.13|384.73|390.21|384.81|390.24|384.84|390.11|384.71|12
1642057450000|2022-01-13 07:04:10|390.24|384.84|390.29|384.89|390.29|384.89|390.16|384.76|6
1642057460000|2022-01-13 07:04:20|390.22|384.82|390.22|384.82|390.31|384.91|390.17|384.77|13
1642057470000|2022-01-13 07:04:30|390.2|384.8|390.39|384.99|390.41|385.01|390.2|384.8|15
1642057480000|2022-01-13 07:04:40|390.38|384.98|390.44|385.04|390.44|385.04|390.38|384.98|9
1642057490000|2022-01-13 07:04:50|390.47|385.07|390.3|384.9|390.5|385.1|390.3|384.9|9
1642057500000|2022-01-13 07:05:00|390.31|384.91|390.32|384.92|390.36|384.96|390.3|384.9|13
1642057510000|2022-01-13 07:05:10|390.31|384.91|390.3|384.9|390.35|384.95|390.29|384.89|12
1642057520000|2022-01-13 07:05:20|390.29|384.89|390.32|384.92|390.35|384.95|390.29|384.89|7
1642057530000|2022-01-13 07:05:30|390.31|384.91|390.27|384.87|390.32|384.92|390.26|384.86|17
1642057540000|2022-01-13 07:05:40|390.29|384.89|390.27|384.87|390.29|384.89|390.24|384.84|11
1642057550000|2022-01-13 07:05:50|390.26|384.86|390.27|384.87|390.3|384.9|390.26|384.86|12
1642057560000|2022-01-13 07:06:00|390.28|384.88|390.26|384.86|390.28|384.88|390.26|384.86|4
1642057570000|2022-01-13 07:06:10|390.29|384.89|390.33|384.93|390.33|384.93|390.29|384.89|9
1642057580000|2022-01-13 07:06:20|390.34|384.94|390.33|384.93|390.34|384.94|390.33|384.93|2
1642057600000|2022-01-13 07:06:40|390.35|384.95|390.36|384.96|390.41|385.01|390.35|384.95|4
1642057610000|2022-01-13 07:06:50|390.37|384.97|390.37|384.97|390.37|384.97|390.36|384.96|3
1642057620000|2022-01-13 07:07:00|390.36|384.96|390.15|384.75|390.36|384.96|390.12|384.72|13
1642057630000|2022-01-13 07:07:10|390.13|384.73|390.27|384.87|390.27|384.87|390.13|384.73|14
1642057640000|2022-01-13 07:07:20|390.22|384.82|390.25|384.85|390.27|384.87|390.21|384.81|12
1642057650000|2022-01-13 07:07:30|390.26|384.86|390.34|384.94|390.35|384.95|390.25|384.85|17
1642057660000|2022-01-13 07:07:40|390.35|384.95|390.4|385|390.4|385|390.34|384.94|8
1642057670000|2022-01-13 07:07:50|390.39|384.99|390.4|385|390.4|385|390.36|384.96|7
1642057680000|2022-01-13 07:08:00|390.39|384.99|390.39|384.99|390.39|384.99|390.38|384.98|5
1642057690000|2022-01-13 07:08:10|390.38|384.98|390.37|384.97|390.39|384.99|390.37|384.97|5
1642057700000|2022-01-13 07:08:20|390.36|384.96|390.39|384.99|390.39|384.99|390.35|384.95|10
1642057710000|2022-01-13 07:08:30|390.4|385|390.4|385|390.4|385|390.4|385|1
1642057720000|2022-01-13 07:08:40|390.38|384.98|390.43|385.03|390.43|385.03|390.38|384.98|11
1642057730000|2022-01-13 07:08:50|390.41|385.01|390.43|385.03|390.47|385.07|390.41|385.01|16
1642057740000|2022-01-13 07:09:00|390.44|385.04|390.44|385.04|390.45|385.05|390.44|385.04|3
1642057750000|2022-01-13 07:09:10|390.45|385.05|390.45|385.05|390.46|385.06|390.44|385.04|5
1642057760000|2022-01-13 07:09:20|390.44|385.04|390.53|385.13|390.53|385.13|390.44|385.04|16
1642057770000|2022-01-13 07:09:30|390.51|385.11|390.52|385.12|390.52|385.12|390.5|385.1|8
1642057780000|2022-01-13 07:09:40|390.51|385.11|390.52|385.12|390.52|385.12|390.51|385.11|10
1642057790000|2022-01-13 07:09:50|390.51|385.11|390.54|385.14|390.54|385.14|390.51|385.11|6
1642057800000|2022-01-13 07:10:00|390.52|385.12|390.52|385.12|390.53|385.13|390.5|385.1|9
1642057810000|2022-01-13 07:10:10|390.51|385.11|390.52|385.12|390.52|385.12|390.5|385.1|8
1642057820000|2022-01-13 07:10:20|390.51|385.11|390.51|385.11|390.52|385.12|390.51|385.11|3
1642057830000|2022-01-13 07:10:30|390.49|385.09|390.49|385.09|390.49|385.09|390.46|385.06|12
1642057840000|2022-01-13 07:10:40|390.5|385.1|390.47|385.07|390.5|385.1|390.46|385.06|9
1642057850000|2022-01-13 07:10:50|390.48|385.08|390.48|385.08|390.5|385.1|390.48|385.08|9
1642057860000|2022-01-13 07:11:00|390.5|385.1|390.47|385.07|390.5|385.1|390.46|385.06|6
1642057870000|2022-01-13 07:11:10|390.46|385.06|390.46|385.06|390.46|385.06|390.46|385.06|1
1642057880000|2022-01-13 07:11:20|390.47|385.07|390.45|385.05|390.47|385.07|390.45|385.05|5
1642057890000|2022-01-13 07:11:30|390.44|385.04|390.46|385.06|390.5|385.1|390.44|385.04|7
1642057900000|2022-01-13 07:11:40|390.47|385.07|390.5|385.1|390.5|385.1|390.45|385.05|8
1642057910000|2022-01-13 07:11:50|390.49|385.09|390.51|385.11|390.52|385.12|390.49|385.09|6
1642057920000|2022-01-13 07:12:00|390.5|385.1|390.54|385.14|390.56|385.16|390.5|385.1|7
1642057930000|2022-01-13 07:12:10|390.53|385.13|390.55|385.15|390.55|385.15|390.53|385.13|7
1642057940000|2022-01-13 07:12:20|390.54|385.14|390.53|385.13|390.54|385.14|390.53|385.13|2
1642057950000|2022-01-13 07:12:30|390.52|385.12|390.53|385.13|390.54|385.14|390.52|385.12|16
1642057960000|2022-01-13 07:12:40|390.52|385.12|390.42|385.02|390.52|385.12|390.42|385.02|11
1642057970000|2022-01-13 07:12:50|390.43|385.03|390.34|384.94|390.43|385.03|390.34|384.94|4
1642057980000|2022-01-13 07:13:00|390.35|384.95|390.35|384.95|390.37|384.97|390.34|384.94|11
1642057990000|2022-01-13 07:13:10|390.37|384.97|390.4|385|390.4|385|390.36|384.96|7
1642058000000|2022-01-13 07:13:20|390.38|384.98|390.41|385.01|390.41|385.01|390.36|384.96|6
1642058020000|2022-01-13 07:13:40|390.42|385.02|390.43|385.03|390.45|385.05|390.38|384.98|9
1642058030000|2022-01-13 07:13:50|390.38|384.98|390.43|385.03|390.45|385.05|390.38|384.98|9
1642058040000|2022-01-13 07:14:00|390.41|385.01|390.34|384.94|390.41|385.01|390.34|384.94|12
1642058050000|2022-01-13 07:14:10|390.33|384.93|390.32|384.92|390.33|384.93|390.32|384.92|2
1642058070000|2022-01-13 07:14:30|390.36|384.96|390.31|384.91|390.36|384.96|390.3|384.9|3
1642058080000|2022-01-13 07:14:40|390.34|384.94|390.32|384.92|390.34|384.94|390.31|384.91|4
1642058090000|2022-01-13 07:14:50|390.27|384.87|390.29|384.89|390.3|384.9|390.27|384.87|5
1642058100000|2022-01-13 07:15:00|390.31|384.91|390.29|384.89|390.34|384.94|390.28|384.88|10
1642058110000|2022-01-13 07:15:10|390.28|384.88|390.28|384.88|390.28|384.88|390.28|384.88|1
1642058120000|2022-01-13 07:15:20|390.29|384.89|390.29|384.89|390.3|384.9|390.29|384.89|3
1642058130000|2022-01-13 07:15:30|390.3|384.9|390.29|384.89|390.32|384.92|390.29|384.89|4
1642058150000|2022-01-13 07:15:50|390.32|384.92|390.26|384.86|390.32|384.92|390.26|384.86|6
1642058160000|2022-01-13 07:16:00|390.25|384.85|390.26|384.86|390.26|384.86|390.25|384.85|2
1642058170000|2022-01-13 07:16:10|390.25|384.85|390.23|384.83|390.27|384.87|390.23|384.83|10
1642058180000|2022-01-13 07:16:20|390.24|384.84|390.22|384.82|390.24|384.84|390.22|384.82|3
1642058200000|2022-01-13 07:16:40|390.23|384.83|390.24|384.84|390.24|384.84|390.23|384.83|2
1642058210000|2022-01-13 07:16:50|390.23|384.83|390.31|384.91|390.32|384.92|390.23|384.83|12
1642058220000|2022-01-13 07:17:00|390.32|384.92|390.33|384.93|390.33|384.93|390.32|384.92|2
1642058230000|2022-01-13 07:17:10|390.36|384.96|390.4|385|390.41|385.01|390.33|384.93|17
1642058240000|2022-01-13 07:17:20|390.36|384.96|390.41|385.01|390.43|385.03|390.33|384.93|25
1642058250000|2022-01-13 07:17:30|390.39|384.99|390.53|385.13|390.6|385.2|390.39|384.99|25
1642058260000|2022-01-13 07:17:40|390.52|385.12|390.55|385.15|390.55|385.15|390.49|385.09|16
1642058270000|2022-01-13 07:17:50|390.57|385.17|390.62|385.22|390.65|385.25|390.55|385.15|18
1642058280000|2022-01-13 07:18:00|390.59|385.19|390.61|385.21|390.68|385.28|390.59|385.19|10
1642058290000|2022-01-13 07:18:10|390.64|385.24|390.97|385.57|390.97|385.57|390.63|385.23|18
1642058300000|2022-01-13 07:18:20|390.93|385.53|391.02|385.62|391.02|385.62|390.92|385.52|9
1642058310000|2022-01-13 07:18:30|391.01|385.61|390.82|385.42|391.01|385.61|390.82|385.42|11
1642058320000|2022-01-13 07:18:40|390.83|385.43|390.84|385.44|390.84|385.44|390.83|385.43|8
1642058330000|2022-01-13 07:18:50|390.83|385.43|390.86|385.46|390.86|385.46|390.83|385.43|4
1642058340000|2022-01-13 07:19:00|390.85|385.45|390.9|385.5|390.9|385.5|390.85|385.45|11
1642058350000|2022-01-13 07:19:10|390.91|385.51|390.93|385.53|390.93|385.53|390.91|385.51|2
1642058360000|2022-01-13 07:19:20|390.96|385.56|390.91|385.51|390.96|385.56|390.89|385.49|10
1642058370000|2022-01-13 07:19:30|390.88|385.48|390.91|385.51|390.91|385.51|390.85|385.45|9
1642058380000|2022-01-13 07:19:40|390.88|385.48|390.92|385.52|390.94|385.54|390.86|385.46|18
1642058390000|2022-01-13 07:19:50|390.9|385.5|390.91|385.51|390.94|385.54|390.86|385.46|19
1642058400000|2022-01-13 07:20:00|390.9|385.5|390.92|385.52|390.92|385.52|390.9|385.5|3
1642058410000|2022-01-13 07:20:10|390.91|385.51|390.95|385.55|390.95|385.55|390.91|385.51|4
1642058420000|2022-01-13 07:20:20|390.96|385.56|391.01|385.61|391.03|385.63|390.96|385.56|10
1642058430000|2022-01-13 07:20:30|391|385.6|391.01|385.61|391.03|385.63|390.98|385.58|10
1642058440000|2022-01-13 07:20:40|391|385.6|390.94|385.54|391.02|385.62|390.94|385.54|7
1642058450000|2022-01-13 07:20:50|390.95|385.55|390.93|385.53|391|385.6|390.86|385.46|17
1642058460000|2022-01-13 07:21:00|390.94|385.54|390.98|385.58|390.98|385.58|390.89|385.49|15
1642058470000|2022-01-13 07:21:10|390.99|385.59|391.01|385.61|391.01|385.61|390.98|385.58|7
1642058480000|2022-01-13 07:21:20|391.02|385.62|391.04|385.64|391.04|385.64|391.02|385.62|3
1642058490000|2022-01-13 07:21:30|391.02|385.62|391.03|385.63|391.09|385.69|391.02|385.62|6
1642058500000|2022-01-13 07:21:40|391.09|385.69|391.03|385.63|391.09|385.69|391.03|385.63|4
1642058510000|2022-01-13 07:21:50|391.04|385.64|391.13|385.73|391.13|385.73|391.04|385.64|3
1642058520000|2022-01-13 07:22:00|391.14|385.74|391.15|385.75|391.18|385.78|391.14|385.74|8
1642058530000|2022-01-13 07:22:10|391.17|385.77|391.14|385.74|391.18|385.78|391.13|385.73|19
1642058540000|2022-01-13 07:22:20|391.13|385.73|391.13|385.73|391.15|385.75|391.13|385.73|9
1642058550000|2022-01-13 07:22:30|391.11|385.71|391.11|385.71|391.13|385.73|391.11|385.71|6
1642058560000|2022-01-13 07:22:40|391.1|385.7|391.1|385.7|391.1|385.7|391.08|385.68|4
1642058570000|2022-01-13 07:22:50|391.11|385.71|391.12|385.72|391.13|385.73|391.11|385.71|4
1642058580000|2022-01-13 07:23:00|391.11|385.71|391.06|385.66|391.11|385.71|391.06|385.66|4
1642058590000|2022-01-13 07:23:10|391.04|385.64|391.01|385.61|391.04|385.64|390.96|385.56|13
1642058600000|2022-01-13 07:23:20|391|385.6|390.88|385.48|391.02|385.62|390.88|385.48|18
1642058610000|2022-01-13 07:23:30|390.9|385.5|390.94|385.54|390.95|385.55|390.9|385.5|9
1642058620000|2022-01-13 07:23:40|390.95|385.55|391.01|385.61|391.01|385.61|390.95|385.55|4
1642058630000|2022-01-13 07:23:50|391|385.6|391.08|385.68|391.11|385.71|391|385.6|21
1642058640000|2022-01-13 07:24:00|391.05|385.65|391.05|385.65|391.05|385.65|391.04|385.64|3
1642058650000|2022-01-13 07:24:10|391.06|385.66|391.06|385.66|391.06|385.66|391.06|385.66|1
1642058660000|2022-01-13 07:24:20|391.04|385.64|391.04|385.64|391.05|385.65|391.03|385.63|5
1642058670000|2022-01-13 07:24:30|391.03|385.63|391.05|385.65|391.05|385.65|391.03|385.63|9
1642058680000|2022-01-13 07:24:40|391.04|385.64|391.08|385.68|391.14|385.74|391.04|385.64|15
1642058690000|2022-01-13 07:24:50|391.07|385.67|391.07|385.67|391.08|385.68|391.07|385.67|3
1642058700000|2022-01-13 07:25:00|391.06|385.66|390.91|385.51|391.06|385.66|390.9|385.5|12
1642058710000|2022-01-13 07:25:10|390.87|385.47|390.86|385.46|390.91|385.51|390.85|385.45|11
1642058720000|2022-01-13 07:25:20|390.85|385.45|390.78|385.38|390.87|385.47|390.78|385.38|17
1642058730000|2022-01-13 07:25:30|390.77|385.37|390.78|385.38|390.79|385.39|390.75|385.35|12
1642058740000|2022-01-13 07:25:40|390.79|385.39|390.79|385.39|390.81|385.41|390.79|385.39|5
1642058750000|2022-01-13 07:25:50|390.81|385.41|390.76|385.36|390.82|385.42|390.73|385.33|14
1642058760000|2022-01-13 07:26:00|390.74|385.34|390.62|385.22|390.74|385.34|390.59|385.19|16
1642058770000|2022-01-13 07:26:10|390.6|385.2|390.58|385.18|390.6|385.2|390.57|385.17|11
1642058780000|2022-01-13 07:26:20|390.59|385.19|390.58|385.18|390.63|385.23|390.57|385.17|6
1642058790000|2022-01-13 07:26:30|390.59|385.19|390.53|385.13|390.59|385.19|390.53|385.13|8
1642058800000|2022-01-13 07:26:40|390.52|385.12|390.54|385.14|390.54|385.14|390.47|385.07|17
1642058810000|2022-01-13 07:26:50|390.53|385.13|390.55|385.15|390.56|385.16|390.53|385.13|4
1642058820000|2022-01-13 07:27:00|390.54|385.14|390.51|385.11|390.54|385.14|390.51|385.11|3
1642058830000|2022-01-13 07:27:10|390.52|385.12|390.52|385.12|390.52|385.12|390.51|385.11|5
1642058840000|2022-01-13 07:27:20|390.53|385.13|390.51|385.11|390.54|385.14|390.51|385.11|4
1642058850000|2022-01-13 07:27:30|390.52|385.12|390.65|385.25|390.65|385.25|390.51|385.11|16
1642058860000|2022-01-13 07:27:40|390.64|385.24|390.6|385.2|390.64|385.24|390.6|385.2|7
1642058870000|2022-01-13 07:27:50|390.59|385.19|390.51|385.11|390.6|385.2|390.46|385.06|11
1642058880000|2022-01-13 07:28:00|390.53|385.13|390.55|385.15|390.55|385.15|390.53|385.13|9
1642058890000|2022-01-13 07:28:10|390.56|385.16|390.55|385.15|390.56|385.16|390.55|385.15|4
1642058900000|2022-01-13 07:28:20|390.54|385.14|390.55|385.15|390.55|385.15|390.54|385.14|4
1642058910000|2022-01-13 07:28:30|390.54|385.14|390.44|385.04|390.54|385.14|390.43|385.03|14
1642058920000|2022-01-13 07:28:40|390.45|385.05|390.45|385.05|390.48|385.08|390.44|385.04|7
1642058930000|2022-01-13 07:28:50|390.46|385.06|390.42|385.02|390.46|385.06|390.4|385|15
1642058940000|2022-01-13 07:29:00|390.44|385.04|390.44|385.04|390.44|385.04|390.44|385.04|1
1642058950000|2022-01-13 07:29:10|390.43|385.03|390.44|385.04|390.44|385.04|390.43|385.03|2
1642058960000|2022-01-13 07:29:20|390.4|385|390.45|385.05|390.45|385.05|390.39|384.99|4
1642058970000|2022-01-13 07:29:30|390.43|385.03|390.49|385.09|390.51|385.11|390.43|385.03|8
1642058980000|2022-01-13 07:29:40|390.48|385.08|390.5|385.1|390.5|385.1|390.48|385.08|3
1642058990000|2022-01-13 07:29:50|390.49|385.09|390.49|385.09|390.5|385.1|390.49|385.09|3
1642059000000|2022-01-13 07:30:00|390.48|385.08|390.43|385.03|390.48|385.08|390.41|385.01|7
1642059010000|2022-01-13 07:30:10|390.45|385.05|390.42|385.02|390.45|385.05|390.42|385.02|4
1642059020000|2022-01-13 07:30:20|390.4|385|390.36|384.96|390.42|385.02|390.34|384.94|10
1642059030000|2022-01-13 07:30:30|390.37|384.97|390.45|385.05|390.45|385.05|390.37|384.97|8
1642059040000|2022-01-13 07:30:40|390.44|385.04|390.42|385.02|390.44|385.04|390.41|385.01|5
1642059050000|2022-01-13 07:30:50|390.43|385.03|390.4|385|390.43|385.03|390.39|384.99|13
1642059060000|2022-01-13 07:31:00|390.39|384.99|390.39|384.99|390.42|385.02|390.38|384.98|10
1642059070000|2022-01-13 07:31:10|390.38|384.98|390.39|384.99|390.4|385|390.37|384.97|9
1642059080000|2022-01-13 07:31:20|390.4|385|390.4|385|390.4|385|390.39|384.99|5
1642059090000|2022-01-13 07:31:30|390.41|385.01|390.4|385|390.41|385.01|390.4|385|2
1642059100000|2022-01-13 07:31:40|390.41|385.01|390.38|384.98|390.41|385.01|390.38|384.98|3
1642059110000|2022-01-13 07:31:50|390.36|384.96|390.37|384.97|390.38|384.98|390.36|384.96|6
1642059120000|2022-01-13 07:32:00|390.35|384.95|390.14|384.74|390.36|384.96|390.13|384.73|14
1642059130000|2022-01-13 07:32:10|390.15|384.75|390.19|384.79|390.19|384.79|390.11|384.71|23
1642059140000|2022-01-13 07:32:20|390.17|384.77|390.17|384.77|390.19|384.79|390.16|384.76|17
1642059150000|2022-01-13 07:32:30|390.18|384.78|390.13|384.73|390.19|384.79|390.13|384.73|10
1642059160000|2022-01-13 07:32:40|390.14|384.74|389.9|384.5|390.14|384.74|389.89|384.49|18
1642059170000|2022-01-13 07:32:50|389.91|384.51|389.82|384.42|389.91|384.51|389.82|384.42|15
1642059180000|2022-01-13 07:33:00|389.84|384.44|389.66|384.26|389.86|384.46|389.66|384.26|21
1642059190000|2022-01-13 07:33:10|389.67|384.27|389.65|384.25|389.67|384.27|389.58|384.18|19
1642059200000|2022-01-13 07:33:20|389.63|384.23|389.66|384.26|389.67|384.27|389.63|384.23|14
1642059210000|2022-01-13 07:33:30|389.65|384.25|389.67|384.27|389.68|384.28|389.64|384.24|7
1642059220000|2022-01-13 07:33:40|389.68|384.28|389.57|384.17|389.68|384.28|389.56|384.16|14
1642059230000|2022-01-13 07:33:50|389.58|384.18|389.62|384.22|389.62|384.22|389.58|384.18|6
1642059240000|2022-01-13 07:34:00|389.61|384.21|389.58|384.18|389.62|384.22|389.58|384.18|7
1642059250000|2022-01-13 07:34:10|389.56|384.16|389.49|384.09|389.56|384.16|389.48|384.08|12
1642059260000|2022-01-13 07:34:20|389.48|384.08|389.46|384.06|389.48|384.08|389.44|384.04|6
1642059270000|2022-01-13 07:34:30|389.39|383.99|389.39|383.99|389.39|383.99|389.38|383.98|3
1642059280000|2022-01-13 07:34:40|389.4|384|389.43|384.03|389.46|384.06|389.4|384|11
1642059290000|2022-01-13 07:34:50|389.39|383.99|389.38|383.98|389.39|383.99|389.37|383.97|4
1642059300000|2022-01-13 07:35:00|389.39|383.99|389.37|383.97|389.44|384.04|389.37|383.97|9
1642059310000|2022-01-13 07:35:10|389.36|383.96|389.36|383.96|389.37|383.97|389.36|383.96|3
1642059320000|2022-01-13 07:35:20|389.32|383.92|389.39|383.99|389.45|384.05|389.32|383.92|13
1642059340000|2022-01-13 07:35:40|389.4|384|389.37|383.97|389.4|384|389.37|383.97|2
1642059350000|2022-01-13 07:35:50|389.36|383.96|389.4|384|389.4|384|389.36|383.96|3
1642059360000|2022-01-13 07:36:00|389.39|383.99|389.34|383.94|389.39|383.99|389.34|383.94|12
1642059370000|2022-01-13 07:36:10|389.35|383.95|389.21|383.81|389.36|383.96|389.21|383.81|22
1642059380000|2022-01-13 07:36:20|389.19|383.79|389.12|383.72|389.2|383.8|389.11|383.71|20
1642059390000|2022-01-13 07:36:30|389.11|383.71|389.11|383.71|389.11|383.71|389.09|383.69|4
1642059400000|2022-01-13 07:36:40|389.12|383.72|389.06|383.66|389.13|383.73|389.06|383.66|11
1642059410000|2022-01-13 07:36:50|389.03|383.63|389.04|383.64|389.06|383.66|389.02|383.62|9
1642059420000|2022-01-13 07:37:00|389.02|383.62|389.07|383.67|389.08|383.68|389.02|383.62|11
1642059430000|2022-01-13 07:37:10|389.06|383.66|389.11|383.71|389.11|383.71|389.06|383.66|2
1642059440000|2022-01-13 07:37:20|389.12|383.72|389.1|383.7|389.13|383.73|389.1|383.7|4
1642059450000|2022-01-13 07:37:30|389.11|383.71|389.07|383.67|389.11|383.71|389.05|383.65|10
1642059460000|2022-01-13 07:37:40|389.06|383.66|389.06|383.66|389.08|383.68|389.01|383.61|16
1642059470000|2022-01-13 07:37:50|389.04|383.64|389.05|383.65|389.06|383.66|389.04|383.64|6
1642059480000|2022-01-13 07:38:00|389.04|383.64|389.06|383.66|389.06|383.66|389.04|383.64|3
1642059490000|2022-01-13 07:38:10|389.07|383.67|389.06|383.66|389.08|383.68|389.06|383.66|4
1642059500000|2022-01-13 07:38:20|389.07|383.67|389.33|383.93|389.33|383.93|389.07|383.67|21
1642059510000|2022-01-13 07:38:30|389.25|383.85|389.33|383.93|389.33|383.93|389.21|383.81|16
1642059520000|2022-01-13 07:38:40|389.31|383.91|389.24|383.84|389.36|383.96|389.24|383.84|19
1642059530000|2022-01-13 07:38:50|389.25|383.85|389.32|383.92|389.32|383.92|389.25|383.85|18
1642059540000|2022-01-13 07:39:00|389.31|383.91|389.37|383.97|389.37|383.97|389.29|383.89|7
1642059550000|2022-01-13 07:39:10|389.38|383.98|389.39|383.99|389.39|383.99|389.38|383.98|2
1642059560000|2022-01-13 07:39:20|389.38|383.98|389.39|383.99|389.39|383.99|389.38|383.98|4
1642059570000|2022-01-13 07:39:30|389.38|383.98|389.39|383.99|389.39|383.99|389.38|383.98|4
1642059580000|2022-01-13 07:39:40|389.38|383.98|389.53|384.13|389.56|384.16|389.38|383.98|12
1642059590000|2022-01-13 07:39:50|389.52|384.12|389.55|384.15|389.55|384.15|389.48|384.08|13
1642059600000|2022-01-13 07:40:00|389.52|384.12|389.46|384.06|389.54|384.14|389.46|384.06|11
1642059640000|2022-01-13 07:40:40|389.47|384.07|389.57|384.17|389.57|384.17|389.47|384.07|13
1642059650000|2022-01-13 07:40:50|389.56|384.16|389.52|384.12|389.56|384.16|389.52|384.12|4
1642059670000|2022-01-13 07:41:10|389.53|384.13|389.31|383.91|389.55|384.15|389.27|383.87|18
1642059680000|2022-01-13 07:41:20|389.32|383.92|389.4|384|389.47|384.07|389.32|383.92|20
1642059690000|2022-01-13 07:41:30|389.41|384.01|389.43|384.03|389.43|384.03|389.4|384|5
1642059700000|2022-01-13 07:41:40|389.41|384.01|389.41|384.01|389.41|384.01|389.41|384.01|1
1642059710000|2022-01-13 07:41:50|389.4|384|389.37|383.97|389.4|384|389.36|383.96|7
1642059720000|2022-01-13 07:42:00|389.36|383.96|389.46|384.06|389.46|384.06|389.35|383.95|10
1642059730000|2022-01-13 07:42:10|389.45|384.05|389.46|384.06|389.46|384.06|389.43|384.03|8
1642059740000|2022-01-13 07:42:20|389.45|384.05|389.27|383.87|389.46|384.06|389.27|383.87|18
1642059750000|2022-01-13 07:42:30|389.32|383.92|389.27|383.87|389.32|383.92|389.23|383.83|15
1642059760000|2022-01-13 07:42:40|389.3|383.9|389.31|383.91|389.4|384|389.28|383.88|17
1642059770000|2022-01-13 07:42:50|389.3|383.9|389.31|383.91|389.31|383.91|389.28|383.88|8
1642059780000|2022-01-13 07:43:00|389.32|383.92|389.37|383.97|389.38|383.98|389.32|383.92|7
1642059790000|2022-01-13 07:43:10|389.38|383.98|389.38|383.98|389.39|383.99|389.37|383.97|5
1642059800000|2022-01-13 07:43:20|389.37|383.97|389.37|383.97|389.38|383.98|389.36|383.96|4
1642059820000|2022-01-13 07:43:40|389.39|383.99|389.47|384.07|389.47|384.07|389.39|383.99|7
1642059830000|2022-01-13 07:43:50|389.48|384.08|389.49|384.09|389.52|384.12|389.48|384.08|8
1642059840000|2022-01-13 07:44:00|389.48|384.08|389.46|384.06|389.49|384.09|389.46|384.06|4
1642059850000|2022-01-13 07:44:10|389.47|384.07|389.47|384.07|389.47|384.07|389.47|384.07|1
1642059870000|2022-01-13 07:44:30|389.46|384.06|389.48|384.08|389.51|384.11|389.43|384.03|10
1642059880000|2022-01-13 07:44:40|389.49|384.09|389.49|384.09|389.49|384.09|389.48|384.08|3
1642059890000|2022-01-13 07:44:50|389.48|384.08|389.48|384.08|389.49|384.09|389.48|384.08|3
1642059900000|2022-01-13 07:45:00|389.47|384.07|389.4|384|389.47|384.07|389.4|384|10
1642059910000|2022-01-13 07:45:10|389.39|383.99|389.43|384.03|389.44|384.04|389.39|383.99|6
1642059920000|2022-01-13 07:45:20|389.42|384.02|389.47|384.07|389.47|384.07|389.38|383.98|14
1642059930000|2022-01-13 07:45:30|389.48|384.08|389.51|384.11|389.53|384.13|389.48|384.08|9
1642059940000|2022-01-13 07:45:40|389.45|384.05|389.52|384.12|389.57|384.17|389.45|384.05|12
1642059950000|2022-01-13 07:45:50|389.51|384.11|389.57|384.17|389.57|384.17|389.51|384.11|5
1642059960000|2022-01-13 07:46:00|389.52|384.12|389.52|384.12|389.57|384.17|389.51|384.11|5
1642059970000|2022-01-13 07:46:10|389.51|384.11|389.51|384.11|389.51|384.11|389.51|384.11|1
1642059980000|2022-01-13 07:46:20|389.54|384.14|389.53|384.13|389.61|384.21|389.51|384.11|9
1642059990000|2022-01-13 07:46:30|389.52|384.12|389.53|384.13|389.53|384.13|389.52|384.12|2
1642060000000|2022-01-13 07:46:40|389.52|384.12|389.51|384.11|389.52|384.12|389.51|384.11|4
1642060010000|2022-01-13 07:46:50|389.52|384.12|389.53|384.13|389.53|384.13|389.51|384.11|10
1642060020000|2022-01-13 07:47:00|389.52|384.12|389.55|384.15|389.59|384.19|389.52|384.12|16
1642060030000|2022-01-13 07:47:10|389.54|384.14|389.56|384.16|389.6|384.2|389.54|384.14|8
1642060040000|2022-01-13 07:47:20|389.55|384.15|389.55|384.15|389.56|384.16|389.53|384.13|6
1642060050000|2022-01-13 07:47:30|389.53|384.13|389.53|384.13|389.6|384.2|389.53|384.13|5
1642060060000|2022-01-13 07:47:40|389.55|384.15|389.55|384.15|389.56|384.16|389.53|384.13|7
1642060070000|2022-01-13 07:47:50|389.53|384.13|389.55|384.15|389.61|384.21|389.53|384.13|12
1642060080000|2022-01-13 07:48:00|389.54|384.14|389.55|384.15|389.55|384.15|389.54|384.14|2
1642060090000|2022-01-13 07:48:10|389.57|384.17|389.57|384.17|389.57|384.17|389.57|384.17|1
1642060100000|2022-01-13 07:48:20|389.56|384.16|389.61|384.21|389.63|384.23|389.56|384.16|14
1642060110000|2022-01-13 07:48:30|389.57|384.17|389.98|384.58|389.98|384.58|389.57|384.17|17
1642060120000|2022-01-13 07:48:40|389.97|384.57|389.99|384.59|390.04|384.64|389.97|384.57|9
1642060130000|2022-01-13 07:48:50|389.98|384.58|389.99|384.59|390.05|384.65|389.97|384.57|16
1642060140000|2022-01-13 07:49:00|389.98|384.58|389.99|384.59|390|384.6|389.98|384.58|7
1642060150000|2022-01-13 07:49:10|389.98|384.58|390|384.6|390|384.6|389.98|384.58|8
1642060160000|2022-01-13 07:49:20|389.99|384.59|390.05|384.65|390.05|384.65|389.99|384.59|12
1642060170000|2022-01-13 07:49:30|390.04|384.64|390.12|384.72|390.12|384.72|390.04|384.64|12
1642060180000|2022-01-13 07:49:40|390.13|384.73|390.12|384.72|390.14|384.74|390.1|384.7|15
1642060190000|2022-01-13 07:49:50|390.11|384.71|390.1|384.7|390.11|384.71|390.09|384.69|4
1642060200000|2022-01-13 07:50:00|390.11|384.71|390.09|384.69|390.11|384.71|390.09|384.69|7
1642060210000|2022-01-13 07:50:10|390.08|384.68|390.12|384.72|390.13|384.73|390.04|384.64|21
1642060220000|2022-01-13 07:50:20|390.05|384.65|390|384.6|390.18|384.78|390|384.6|24
1642060230000|2022-01-13 07:50:30|390.02|384.62|390.02|384.62|390.11|384.71|389.99|384.59|19
1642060240000|2022-01-13 07:50:40|390.04|384.64|390.04|384.64|390.08|384.68|390.03|384.63|19
1642060250000|2022-01-13 07:50:50|390.05|384.65|390.08|384.68|390.08|384.68|390.05|384.65|10
1642060260000|2022-01-13 07:51:00|390.09|384.69|390.08|384.68|390.09|384.69|390.08|384.68|2
1642060270000|2022-01-13 07:51:10|390.09|384.69|390.13|384.73|390.15|384.75|390.08|384.68|9
1642060280000|2022-01-13 07:51:20|390.14|384.74|390.12|384.72|390.17|384.77|390.12|384.72|5
1642060290000|2022-01-13 07:51:30|390.13|384.73|390.13|384.73|390.13|384.73|390.12|384.72|3
1642060300000|2022-01-13 07:51:40|390.14|384.74|390.14|384.74|390.14|384.74|390.13|384.73|3
1642060310000|2022-01-13 07:51:50|390.13|384.73|390.15|384.75|390.15|384.75|390.13|384.73|3
1642060320000|2022-01-13 07:52:00|390.14|384.74|390.13|384.73|390.16|384.76|390.13|384.73|6
1642060330000|2022-01-13 07:52:10|390.11|384.71|390.13|384.73|390.13|384.73|390.11|384.71|4
1642060340000|2022-01-13 07:52:20|390.19|384.79|390.15|384.75|390.22|384.82|390.1|384.7|21
1642060350000|2022-01-13 07:52:30|390.16|384.76|390.17|384.77|390.18|384.78|390.16|384.76|3
1642060360000|2022-01-13 07:52:40|390.16|384.76|390.17|384.77|390.17|384.77|390.16|384.76|2
1642060380000|2022-01-13 07:53:00|390.16|384.76|390.19|384.79|390.23|384.83|390.13|384.73|15
1642060390000|2022-01-13 07:53:10|390.18|384.78|390.19|384.79|390.2|384.8|390.18|384.78|6
1642060400000|2022-01-13 07:53:20|390.2|384.8|390.2|384.8|390.2|384.8|390.2|384.8|1
1642060410000|2022-01-13 07:53:30|390.21|384.81|390.21|384.81|390.21|384.81|390.2|384.8|3
1642060420000|2022-01-13 07:53:40|390.2|384.8|390.21|384.81|390.23|384.83|390.2|384.8|18
1642060430000|2022-01-13 07:53:50|390.2|384.8|390.21|384.81|390.25|384.85|390.2|384.8|6
1642060440000|2022-01-13 07:54:00|390.22|384.82|390.21|384.81|390.22|384.82|390.21|384.81|2
1642060450000|2022-01-13 07:54:10|390.19|384.79|390.18|384.78|390.19|384.79|390.18|384.78|2
1642060460000|2022-01-13 07:54:20|390.21|384.81|390.2|384.8|390.21|384.81|390.13|384.73|13
1642060470000|2022-01-13 07:54:30|390.21|384.81|390.21|384.81|390.21|384.81|390.18|384.78|11
1642060480000|2022-01-13 07:54:40|390.22|384.82|390.25|384.85|390.27|384.87|390.21|384.81|7
1642060490000|2022-01-13 07:54:50|390.24|384.84|390.25|384.85|390.25|384.85|390.22|384.82|14
1642060500000|2022-01-13 07:55:00|390.24|384.84|390.24|384.84|390.24|384.84|390.22|384.82|7
1642060510000|2022-01-13 07:55:10|390.23|384.83|390.24|384.84|390.24|384.84|390.23|384.83|2
1642060520000|2022-01-13 07:55:20|390.23|384.83|390.22|384.82|390.23|384.83|390.22|384.82|2
1642060530000|2022-01-13 07:55:30|390.23|384.83|390.24|384.84|390.26|384.86|390.21|384.81|8
1642060540000|2022-01-13 07:55:40|390.23|384.83|390.17|384.77|390.23|384.83|390.17|384.77|10
1642060550000|2022-01-13 07:55:50|390.19|384.79|390.17|384.77|390.21|384.81|390.17|384.77|7
1642060560000|2022-01-13 07:56:00|390.23|384.83|390.2|384.8|390.23|384.83|390.18|384.78|7
1642060570000|2022-01-13 07:56:10|390.19|384.79|390.19|384.79|390.19|384.79|390.19|384.79|1
1642060580000|2022-01-13 07:56:20|390.18|384.78|390.14|384.74|390.19|384.79|390.14|384.74|4
1642060590000|2022-01-13 07:56:30|390.11|384.71|390.11|384.71|390.12|384.72|390.11|384.71|3
1642060600000|2022-01-13 07:56:40|390.13|384.73|390.1|384.7|390.13|384.73|390.1|384.7|5
1642060610000|2022-01-13 07:56:50|390.09|384.69|390.08|384.68|390.11|384.71|390.07|384.67|6
1642060620000|2022-01-13 07:57:00|390.09|384.69|390.12|384.72|390.12|384.72|390.09|384.69|7
1642060630000|2022-01-13 07:57:10|390.04|384.64|390.04|384.64|390.06|384.66|390.02|384.62|12
1642060640000|2022-01-13 07:57:20|390.01|384.61|390|384.6|390.04|384.64|390|384.6|10
1642060650000|2022-01-13 07:57:30|389.98|384.58|389.96|384.56|390|384.6|389.96|384.56|9
1642060660000|2022-01-13 07:57:40|389.95|384.55|389.97|384.57|389.97|384.57|389.95|384.55|5
1642060670000|2022-01-13 07:57:50|389.96|384.56|389.96|384.56|389.97|384.57|389.96|384.56|5
1642060680000|2022-01-13 07:58:00|389.97|384.57|389.98|384.58|389.99|384.59|389.96|384.56|9
1642060690000|2022-01-13 07:58:10|389.97|384.57|389.98|384.58|389.99|384.59|389.97|384.57|11
1642060700000|2022-01-13 07:58:20|389.97|384.57|389.96|384.56|389.97|384.57|389.96|384.56|2
1642060710000|2022-01-13 07:58:30|389.97|384.57|389.99|384.59|390.02|384.62|389.96|384.56|7
1642060720000|2022-01-13 07:58:40|390.02|384.62|389.98|384.58|390.02|384.62|389.97|384.57|8
1642060730000|2022-01-13 07:58:50|389.99|384.59|390.12|384.72|390.12|384.72|389.94|384.54|19
1642060740000|2022-01-13 07:59:00|390.13|384.73|390.24|384.84|390.25|384.85|390.05|384.65|25
1642060750000|2022-01-13 07:59:10|390.25|384.85|390.26|384.86|390.26|384.86|390.24|384.84|10
1642060760000|2022-01-13 07:59:20|390.25|384.85|390.22|384.82|390.26|384.86|390.22|384.82|7
1642060770000|2022-01-13 07:59:30|390.23|384.83|390.26|384.86|390.3|384.9|390.22|384.82|12
1642060780000|2022-01-13 07:59:40|390.25|384.85|390.22|384.82|390.26|384.86|390.22|384.82|8
1642060790000|2022-01-13 07:59:50|390.28|384.88|390.26|384.86|390.31|384.91|390.23|384.83|18
1642060800000|2022-01-13 08:00:00|390.25|384.85|390.26|384.86|390.28|384.88|390.24|384.84|10
1642060810000|2022-01-13 08:00:10|390.25|384.85|390.2|384.8|390.26|384.86|390.2|384.8|10
1642060820000|2022-01-13 08:00:20|390.21|384.81|390.15|384.75|390.21|384.81|390.14|384.74|15
1642060830000|2022-01-13 08:00:30|390.16|384.76|390.08|384.68|390.16|384.76|390.07|384.67|7
1642060840000|2022-01-13 08:00:40|390.09|384.69|391.12|385.72|391.12|385.72|390.02|384.62|15
1642060850000|2022-01-13 08:00:50|391.04|385.64|391.02|385.62|391.23|385.83|391.02|385.62|24
1642060860000|2022-01-13 08:01:00|391.03|385.63|391.09|385.69|391.17|385.77|391.01|385.61|25
1642060870000|2022-01-13 08:01:10|391.1|385.7|391.22|385.82|391.23|385.83|391.1|385.7|12
1642060880000|2022-01-13 08:01:20|391.21|385.81|391.29|385.89|391.29|385.89|391.19|385.79|13
1642060890000|2022-01-13 08:01:30|391.31|385.91|391.52|386.12|391.62|386.22|391.31|385.91|28
1642060900000|2022-01-13 08:01:40|391.51|386.11|391.1|385.7|391.56|386.16|391.1|385.7|31
1642060910000|2022-01-13 08:01:50|391.09|385.69|391.1|385.7|391.1|385.7|390.99|385.59|19
1642060920000|2022-01-13 08:02:00|391.09|385.69|390.87|385.47|391.09|385.69|390.87|385.47|25
1642060930000|2022-01-13 08:02:10|390.78|385.38|390.57|385.17|390.82|385.42|390.52|385.12|28
1642060940000|2022-01-13 08:02:20|390.59|385.19|390.68|385.28|390.68|385.28|390.52|385.12|22
1642060950000|2022-01-13 08:02:30|390.69|385.29|390.64|385.24|390.72|385.32|390.62|385.22|18
1642060960000|2022-01-13 08:02:40|390.65|385.25|390.69|385.29|390.74|385.34|390.63|385.23|16
1642060970000|2022-01-13 08:02:50|390.68|385.28|390.76|385.36|390.76|385.36|390.68|385.28|8
1642060980000|2022-01-13 08:03:00|390.79|385.39|390.8|385.4|390.83|385.43|390.78|385.38|16
1642060990000|2022-01-13 08:03:10|390.79|385.39|390.8|385.4|390.87|385.47|390.79|385.39|19
1642061000000|2022-01-13 08:03:20|390.79|385.39|390.93|385.53|390.96|385.56|390.79|385.39|20
1642061010000|2022-01-13 08:03:30|390.86|385.46|390.87|385.47|390.93|385.53|390.85|385.45|20
1642061020000|2022-01-13 08:03:40|390.88|385.48|390.89|385.49|390.9|385.5|390.87|385.47|13
1642061030000|2022-01-13 08:03:50|390.88|385.48|390.92|385.52|390.92|385.52|390.87|385.47|7
1642061040000|2022-01-13 08:04:00|390.93|385.53|390.89|385.49|390.93|385.53|390.85|385.45|18
1642061050000|2022-01-13 08:04:10|390.88|385.48|390.84|385.44|390.88|385.48|390.83|385.43|14
1642061060000|2022-01-13 08:04:20|390.86|385.46|390.85|385.45|390.86|385.46|390.83|385.43|8
1642061070000|2022-01-13 08:04:30|390.86|385.46|390.87|385.47|390.87|385.47|390.86|385.46|4
1642061080000|2022-01-13 08:04:40|390.86|385.46|390.88|385.48|390.88|385.48|390.86|385.46|13
1642061090000|2022-01-13 08:04:50|390.86|385.46|390.87|385.47|390.9|385.5|390.86|385.46|9
1642061100000|2022-01-13 08:05:00|390.86|385.46|390.85|385.45|390.87|385.47|390.84|385.44|10
1642061110000|2022-01-13 08:05:10|390.86|385.46|390.84|385.44|390.9|385.5|390.82|385.42|16
1642061120000|2022-01-13 08:05:20|390.83|385.43|390.84|385.44|390.84|385.44|390.79|385.39|7
1642061130000|2022-01-13 08:05:30|390.87|385.47|390.81|385.41|390.87|385.47|390.81|385.41|4
1642061140000|2022-01-13 08:05:40|390.84|385.44|390.84|385.44|390.84|385.44|390.82|385.42|4
1642061150000|2022-01-13 08:05:50|390.83|385.43|390.83|385.43|390.85|385.45|390.83|385.43|10
1642061160000|2022-01-13 08:06:00|390.85|385.45|390.85|385.45|390.85|385.45|390.84|385.44|5
1642061170000|2022-01-13 08:06:10|390.84|385.44|390.88|385.48|390.88|385.48|390.84|385.44|7
1642061180000|2022-01-13 08:06:20|390.96|385.56|390.94|385.54|390.97|385.57|390.93|385.53|5
1642061190000|2022-01-13 08:06:30|390.95|385.55|390.94|385.54|390.96|385.56|390.93|385.53|8
1642061200000|2022-01-13 08:06:40|390.95|385.55|390.9|385.5|390.95|385.55|390.9|385.5|11
1642061210000|2022-01-13 08:06:50|390.92|385.52|390.93|385.53|391|385.6|390.91|385.51|12
1642061220000|2022-01-13 08:07:00|390.92|385.52|390.9|385.5|390.93|385.53|390.9|385.5|4
1642061230000|2022-01-13 08:07:10|390.91|385.51|390.92|385.52|390.93|385.53|390.91|385.51|6
1642061240000|2022-01-13 08:07:20|390.9|385.5|390.91|385.51|390.92|385.52|390.88|385.48|16
1642061250000|2022-01-13 08:07:30|390.93|385.53|390.83|385.43|390.94|385.54|390.83|385.43|21
1642061260000|2022-01-13 08:07:40|390.85|385.45|390.87|385.47|390.87|385.47|390.79|385.39|15
1642061270000|2022-01-13 08:07:50|390.79|385.39|390.74|385.34|390.83|385.43|390.74|385.34|15
1642061280000|2022-01-13 08:08:00|390.75|385.35|390.74|385.34|390.8|385.4|390.74|385.34|18
1642061290000|2022-01-13 08:08:10|390.75|385.35|390.86|385.46|390.93|385.53|390.75|385.35|22
1642061300000|2022-01-13 08:08:20|390.87|385.47|390.97|385.57|390.97|385.57|390.87|385.47|16
1642061310000|2022-01-13 08:08:30|390.92|385.52|390.91|385.51|390.96|385.56|390.9|385.5|17
1642061320000|2022-01-13 08:08:40|390.93|385.53|390.93|385.53|390.93|385.53|390.91|385.51|5
1642061330000|2022-01-13 08:08:50|390.91|385.51|390.91|385.51|390.94|385.54|390.91|385.51|9
1642061340000|2022-01-13 08:09:00|390.89|385.49|390.92|385.52|390.93|385.53|390.88|385.48|18
1642061350000|2022-01-13 08:09:10|390.94|385.54|391.02|385.62|391.04|385.64|390.94|385.54|21
1642061360000|2022-01-13 08:09:20|391.03|385.63|391.04|385.64|391.1|385.7|391.01|385.61|21
1642061370000|2022-01-13 08:09:30|391.02|385.62|391.07|385.67|391.08|385.68|391.02|385.62|10
1642061380000|2022-01-13 08:09:40|391.06|385.66|391.08|385.68|391.1|385.7|391.06|385.66|19
1642061390000|2022-01-13 08:09:50|391.09|385.69|391.12|385.72|391.14|385.74|391.07|385.67|14
1642061400000|2022-01-13 08:10:00|391.18|385.78|391.45|386.05|391.49|386.09|391.18|385.78|21
1642061410000|2022-01-13 08:10:10|391.44|386.04|391.47|386.07|391.47|386.07|391.43|386.03|10
1642061420000|2022-01-13 08:10:20|391.48|386.08|391.55|386.15|391.55|386.15|391.48|386.08|11
1642061430000|2022-01-13 08:10:30|391.54|386.14|391.47|386.07|391.54|386.14|391.47|386.07|12
1642061440000|2022-01-13 08:10:40|391.46|386.06|391.47|386.07|391.49|386.09|391.41|386.01|11
1642061450000|2022-01-13 08:10:50|391.49|386.09|391.49|386.09|391.5|386.1|391.48|386.08|4
1642061460000|2022-01-13 08:11:00|391.48|386.08|391.49|386.09|391.49|386.09|391.47|386.07|8
1642061470000|2022-01-13 08:11:10|391.5|386.1|391.49|386.09|391.5|386.1|391.49|386.09|2
1642061480000|2022-01-13 08:11:20|391.5|386.1|391.46|386.06|391.5|386.1|391.46|386.06|5
1642061490000|2022-01-13 08:11:30|391.43|386.03|391.49|386.09|391.51|386.11|391.43|386.03|6
1642061500000|2022-01-13 08:11:40|391.5|386.1|391.5|386.1|391.5|386.1|391.49|386.09|3
1642061510000|2022-01-13 08:11:50|391.49|386.09|391.49|386.09|391.5|386.1|391.49|386.09|3
1642061520000|2022-01-13 08:12:00|391.5|386.1|391.55|386.15|391.55|386.15|391.5|386.1|4
1642061530000|2022-01-13 08:12:10|391.52|386.12|391.52|386.12|391.56|386.16|391.52|386.12|8
1642061540000|2022-01-13 08:12:20|391.56|386.16|391.52|386.12|391.57|386.17|391.52|386.12|6
1642061550000|2022-01-13 08:12:30|391.56|386.16|391.56|386.16|391.56|386.16|391.56|386.16|1
1642061560000|2022-01-13 08:12:40|391.52|386.12|391.57|386.17|391.57|386.17|391.52|386.12|5
1642061570000|2022-01-13 08:12:50|391.56|386.16|391.55|386.15|391.67|386.27|391.55|386.15|9
1642061580000|2022-01-13 08:13:00|391.52|386.12|391.61|386.21|391.61|386.21|391.52|386.12|10
1642061590000|2022-01-13 08:13:10|391.6|386.2|391.62|386.22|391.62|386.22|391.59|386.19|4
1642061600000|2022-01-13 08:13:20|391.61|386.21|391.62|386.22|391.62|386.22|391.61|386.21|2
1642061610000|2022-01-13 08:13:30|391.61|386.21|391.81|386.41|391.81|386.41|391.61|386.21|7
1642061620000|2022-01-13 08:13:40|391.82|386.42|391.71|386.31|391.85|386.45|391.69|386.29|20
1642061630000|2022-01-13 08:13:50|391.7|386.3|391.71|386.31|391.77|386.37|391.69|386.29|24
1642061640000|2022-01-13 08:14:00|391.69|386.29|391.79|386.39|391.83|386.43|391.69|386.29|21
1642061650000|2022-01-13 08:14:10|391.78|386.38|391.87|386.47|391.92|386.52|391.77|386.37|21
1642061660000|2022-01-13 08:14:20|391.86|386.46|391.88|386.48|391.88|386.48|391.86|386.46|12
1642061670000|2022-01-13 08:14:30|391.87|386.47|391.88|386.48|391.93|386.53|391.86|386.46|12
1642061680000|2022-01-13 08:14:40|391.87|386.47|391.92|386.52|391.95|386.55|391.85|386.45|12
1642061690000|2022-01-13 08:14:50|391.94|386.54|391.95|386.55|391.96|386.56|391.92|386.52|9
1642061700000|2022-01-13 08:15:00|391.96|386.56|391.98|386.58|392.05|386.65|391.95|386.55|15
1642061710000|2022-01-13 08:15:10|392.02|386.62|392.02|386.62|392.05|386.65|392.01|386.61|11
1642061720000|2022-01-13 08:15:20|392.01|386.61|392.02|386.62|392.03|386.63|392|386.6|11
1642061730000|2022-01-13 08:15:30|392.04|386.64|392.09|386.69|392.09|386.69|392.02|386.62|12
1642061740000|2022-01-13 08:15:40|392.08|386.68|392.05|386.65|392.09|386.69|391.97|386.57|14
1642061750000|2022-01-13 08:15:50|392.04|386.64|392.05|386.65|392.1|386.7|392.04|386.64|15
1642061760000|2022-01-13 08:16:00|392.07|386.67|392.09|386.69|392.18|386.78|392.07|386.67|19
1642061770000|2022-01-13 08:16:10|392.1|386.7|392.15|386.75|392.15|386.75|392.1|386.7|6
1642061780000|2022-01-13 08:16:20|392.13|386.73|392.17|386.77|392.2|386.8|392.13|386.73|16
1642061790000|2022-01-13 08:16:30|392.16|386.76|392.16|386.76|392.18|386.78|392.14|386.74|10
1642061800000|2022-01-13 08:16:40|392.17|386.77|392.14|386.74|392.18|386.78|392.1|386.7|15
1642061810000|2022-01-13 08:16:50|392.18|386.78|392.14|386.74|392.19|386.79|392.14|386.74|17
1642061820000|2022-01-13 08:17:00|392.16|386.76|392.17|386.77|392.17|386.77|392.14|386.74|9
1642061830000|2022-01-13 08:17:10|392.18|386.78|392.18|386.78|392.18|386.78|392.16|386.76|4
1642061840000|2022-01-13 08:17:20|392.17|386.77|392.17|386.77|392.17|386.77|392.16|386.76|3
1642061850000|2022-01-13 08:17:30|392.18|386.78|392.2|386.8|392.2|386.8|392.17|386.77|4
1642061870000|2022-01-13 08:17:50|392.19|386.79|392.19|386.79|392.19|386.79|392.18|386.78|3
1642061880000|2022-01-13 08:18:00|392.2|386.8|392.21|386.81|392.21|386.81|392.19|386.79|4
1642061890000|2022-01-13 08:18:10|392.22|386.82|392.22|386.82|392.25|386.85|392.21|386.81|11
1642061900000|2022-01-13 08:18:20|392.21|386.81|392.22|386.82|392.24|386.84|392.21|386.81|12
1642061910000|2022-01-13 08:18:30|392.21|386.81|392.15|386.75|392.22|386.82|392.14|386.74|15
1642061920000|2022-01-13 08:18:40|392.16|386.76|392.23|386.83|392.24|386.84|392.15|386.75|15
1642061930000|2022-01-13 08:18:50|392.22|386.82|392.21|386.81|392.23|386.83|392.2|386.8|5
1642061940000|2022-01-13 08:19:00|392.24|386.84|392.2|386.8|392.24|386.84|392.2|386.8|6
1642061950000|2022-01-13 08:19:10|392.21|386.81|392.21|386.81|392.22|386.82|392.21|386.81|5
1642061960000|2022-01-13 08:19:20|392.22|386.82|392.2|386.8|392.22|386.82|392.19|386.79|9
1642061970000|2022-01-13 08:19:30|392.21|386.81|392.24|386.84|392.24|386.84|392.2|386.8|15
1642061980000|2022-01-13 08:19:40|392.23|386.83|392.19|386.79|392.24|386.84|392.19|386.79|5
1642061990000|2022-01-13 08:19:50|392.21|386.81|392.2|386.8|392.24|386.84|392.17|386.77|12
1642062000000|2022-01-13 08:20:00|392.18|386.78|392.27|386.87|392.28|386.88|392.18|386.78|9
1642062010000|2022-01-13 08:20:10|392.29|386.89|392.3|386.9|392.3|386.9|392.29|386.89|4
1642062020000|2022-01-13 08:20:20|392.31|386.91|392.55|387.15|392.55|387.15|392.3|386.9|12
1642062030000|2022-01-13 08:20:30|392.53|387.13|392.57|387.17|392.57|387.17|392.53|387.13|7
1642062040000|2022-01-13 08:20:40|392.58|387.18|392.64|387.24|392.64|387.24|392.58|387.18|14
1642062050000|2022-01-13 08:20:50|392.63|387.23|392.7|387.3|392.7|387.3|392.62|387.22|6
1642062060000|2022-01-13 08:21:00|392.65|387.25|392.65|387.25|392.71|387.31|392.61|387.21|21
1642062070000|2022-01-13 08:21:10|392.68|387.28|392.65|387.25|392.68|387.28|392.64|387.24|10
1642062080000|2022-01-13 08:21:20|392.64|387.24|392.65|387.25|392.65|387.25|392.64|387.24|2
1642062090000|2022-01-13 08:21:30|392.64|387.24|392.64|387.24|392.67|387.27|392.64|387.24|7
1642062100000|2022-01-13 08:21:40|392.68|387.28|392.54|387.14|392.68|387.28|392.51|387.11|16
1642062110000|2022-01-13 08:21:50|392.53|387.13|392.51|387.11|392.56|387.16|392.5|387.1|12
1642062120000|2022-01-13 08:22:00|392.52|387.12|392.47|387.07|392.52|387.12|392.47|387.07|12
1642062130000|2022-01-13 08:22:10|392.48|387.08|392.38|386.98|392.48|387.08|392.38|386.98|18
1642062140000|2022-01-13 08:22:20|392.37|386.97|392.38|386.98|392.4|387|392.36|386.96|11
1642062150000|2022-01-13 08:22:30|392.37|386.97|392.44|387.04|392.45|387.05|392.36|386.96|21
1642062160000|2022-01-13 08:22:40|392.43|387.03|392.45|387.05|392.46|387.06|392.42|387.02|9
1642062180000|2022-01-13 08:23:00|392.46|387.06|392.4|387|392.46|387.06|392.4|387|7
1642062190000|2022-01-13 08:23:10|392.39|386.99|392.37|386.97|392.4|387|392.37|386.97|9
1642062200000|2022-01-13 08:23:20|392.35|386.95|392.36|386.96|392.36|386.96|392.34|386.94|5
1642062210000|2022-01-13 08:23:30|392.37|386.97|392.41|387.01|392.41|387.01|392.37|386.97|4
1642062220000|2022-01-13 08:23:40|392.4|387|392.38|386.98|392.4|387|392.38|386.98|3
1642062230000|2022-01-13 08:23:50|392.35|386.95|392.39|386.99|392.41|387.01|392.35|386.95|5
1642062240000|2022-01-13 08:24:00|392.4|387|392.41|387.01|392.41|387.01|392.4|387|2
1642062250000|2022-01-13 08:24:10|392.4|387|392.39|386.99|392.4|387|392.39|386.99|2
1642062290000|2022-01-13 08:24:50|392.38|386.98|392.27|386.87|392.38|386.98|392.27|386.87|14
1642062300000|2022-01-13 08:25:00|392.28|386.88|392.22|386.82|392.28|386.88|392.22|386.82|8
1642062310000|2022-01-13 08:25:10|392.23|386.83|392.18|386.78|392.23|386.83|392.16|386.76|5
1642062320000|2022-01-13 08:25:20|392.2|386.8|392.14|386.74|392.2|386.8|392.1|386.7|16
1642062330000|2022-01-13 08:25:30|392.13|386.73|392.14|386.74|392.15|386.75|392.13|386.73|9
1642062340000|2022-01-13 08:25:40|392.15|386.75|392.15|386.75|392.16|386.76|392.14|386.74|4
1642062350000|2022-01-13 08:25:50|392.16|386.76|392.16|386.76|392.16|386.76|392.14|386.74|4
1642062360000|2022-01-13 08:26:00|392.15|386.75|392.15|386.75|392.15|386.75|392.15|386.75|1
1642062370000|2022-01-13 08:26:10|392.14|386.74|392.16|386.76|392.17|386.77|392.14|386.74|4
1642062380000|2022-01-13 08:26:20|392.19|386.79|392.18|386.78|392.21|386.81|392.17|386.77|7
1642062390000|2022-01-13 08:26:30|392.2|386.8|392.27|386.87|392.27|386.87|392.18|386.78|15
1642062400000|2022-01-13 08:26:40|392.25|386.85|392.31|386.91|392.32|386.92|392.25|386.85|10
1642062410000|2022-01-13 08:26:50|392.3|386.9|392.25|386.85|392.3|386.9|392.23|386.83|5
1642062420000|2022-01-13 08:27:00|392.24|386.84|392.31|386.91|392.31|386.91|392.22|386.82|10
1642062430000|2022-01-13 08:27:10|392.3|386.9|392.45|387.05|392.46|387.06|392.3|386.9|19
1642062440000|2022-01-13 08:27:20|392.44|387.04|392.42|387.02|392.46|387.06|392.41|387.01|12
1642062450000|2022-01-13 08:27:30|392.37|386.97|392.42|387.02|392.45|387.05|392.37|386.97|9
1642062460000|2022-01-13 08:27:40|392.45|387.05|392.45|387.05|392.48|387.08|392.41|387.01|19
1642062470000|2022-01-13 08:27:50|392.46|387.06|392.43|387.03|392.5|387.1|392.43|387.03|11
1642062480000|2022-01-13 08:28:00|392.45|387.05|392.47|387.07|392.48|387.08|392.42|387.02|7
1642062490000|2022-01-13 08:28:10|392.46|387.06|392.45|387.05|392.46|387.06|392.45|387.05|2
1642062500000|2022-01-13 08:28:20|392.46|387.06|392.41|387.01|392.47|387.07|392.41|387.01|9
1642062510000|2022-01-13 08:28:30|392.45|387.05|392.46|387.06|392.46|387.06|392.41|387.01|15
1642062520000|2022-01-13 08:28:40|392.47|387.07|392.49|387.09|392.49|387.09|392.46|387.06|7
1642062530000|2022-01-13 08:28:50|392.5|387.1|392.53|387.13|392.55|387.15|392.5|387.1|13
1642062540000|2022-01-13 08:29:00|392.54|387.14|392.55|387.15|392.57|387.17|392.52|387.12|9
1642062550000|2022-01-13 08:29:10|392.56|387.16|392.58|387.18|392.61|387.21|392.55|387.15|19
1642062560000|2022-01-13 08:29:20|392.64|387.24|392.52|387.12|392.64|387.24|392.51|387.11|12
1642062570000|2022-01-13 08:29:30|392.51|387.11|392.52|387.12|392.52|387.12|392.51|387.11|2
1642062580000|2022-01-13 08:29:40|392.57|387.17|392.56|387.16|392.57|387.17|392.52|387.12|8
1642062590000|2022-01-13 08:29:50|392.57|387.17|392.56|387.16|392.59|387.19|392.55|387.15|7
1642062600000|2022-01-13 08:30:00|392.57|387.17|392.45|387.05|392.61|387.21|392.4|387|18
1642062610000|2022-01-13 08:30:10|392.46|387.06|392.47|387.07|392.49|387.09|392.46|387.06|11
1642062620000|2022-01-13 08:30:20|392.45|387.05|392.46|387.06|392.46|387.06|392.44|387.04|8
1642062630000|2022-01-13 08:30:30|392.45|387.05|392.45|387.05|392.46|387.06|392.45|387.05|5
1642062640000|2022-01-13 08:30:40|392.46|387.06|392.49|387.09|392.49|387.09|392.45|387.05|7
1642062650000|2022-01-13 08:30:50|392.53|387.13|392.48|387.08|392.53|387.13|392.48|387.08|5
1642062660000|2022-01-13 08:31:00|392.49|387.09|392.48|387.08|392.49|387.09|392.47|387.07|12
1642062670000|2022-01-13 08:31:10|392.47|387.07|392.46|387.06|392.48|387.08|392.46|387.06|9
1642062680000|2022-01-13 08:31:20|392.45|387.05|392.49|387.09|392.49|387.09|392.45|387.05|4
1642062690000|2022-01-13 08:31:30|392.48|387.08|392.48|387.08|392.48|387.08|392.46|387.06|5
1642062700000|2022-01-13 08:31:40|392.49|387.09|392.49|387.09|392.49|387.09|392.48|387.08|5
1642062710000|2022-01-13 08:31:50|392.5|387.1|392.52|387.12|392.59|387.19|392.49|387.09|24
1642062720000|2022-01-13 08:32:00|392.54|387.14|392.5|387.1|392.54|387.14|392.5|387.1|10
1642062730000|2022-01-13 08:32:10|392.51|387.11|392.52|387.12|392.52|387.12|392.48|387.08|11
1642062740000|2022-01-13 08:32:20|392.49|387.09|392.56|387.16|392.56|387.16|392.48|387.08|13
1642062750000|2022-01-13 08:32:30|392.58|387.18|392.54|387.14|392.59|387.19|392.53|387.13|6
1642062760000|2022-01-13 08:32:40|392.53|387.13|392.58|387.18|392.58|387.18|392.53|387.13|3
1642062770000|2022-01-13 08:32:50|392.54|387.14|392.59|387.19|392.59|387.19|392.54|387.14|7
1642062780000|2022-01-13 08:33:00|392.61|387.21|392.57|387.17|392.61|387.21|392.56|387.16|14
1642062790000|2022-01-13 08:33:10|392.56|387.16|392.53|387.13|392.61|387.21|392.52|387.12|17
1642062800000|2022-01-13 08:33:20|392.54|387.14|392.52|387.12|392.54|387.14|392.5|387.1|9
1642062810000|2022-01-13 08:33:30|392.53|387.13|392.54|387.14|392.54|387.14|392.53|387.13|8
1642062820000|2022-01-13 08:33:40|392.53|387.13|392.55|387.15|392.56|387.16|392.53|387.13|11
1642062830000|2022-01-13 08:33:50|392.54|387.14|392.51|387.11|392.61|387.21|392.48|387.08|20
1642062840000|2022-01-13 08:34:00|392.52|387.12|392.62|387.22|392.62|387.22|392.52|387.12|11
1642062850000|2022-01-13 08:34:10|392.63|387.23|392.63|387.23|392.68|387.28|392.62|387.22|13
1642062860000|2022-01-13 08:34:20|392.64|387.24|392.64|387.24|392.67|387.27|392.63|387.23|8
1642062870000|2022-01-13 08:34:30|392.65|387.25|392.66|387.26|392.67|387.27|392.63|387.23|10
1642062880000|2022-01-13 08:34:40|392.67|387.27|392.71|387.31|392.71|387.31|392.67|387.27|4
1642062890000|2022-01-13 08:34:50|392.72|387.32|392.74|387.34|392.74|387.34|392.72|387.32|9
1642062910000|2022-01-13 08:35:10|392.72|387.32|392.75|387.35|392.88|387.48|392.72|387.32|6
1642062920000|2022-01-13 08:35:20|392.83|387.43|392.95|387.55|392.97|387.57|392.83|387.43|14
1642062930000|2022-01-13 08:35:30|392.93|387.53|392.86|387.46|392.94|387.54|392.86|387.46|10
1642062940000|2022-01-13 08:35:40|392.87|387.47|392.86|387.46|392.87|387.47|392.86|387.46|2
1642062960000|2022-01-13 08:36:00|392.87|387.47|392.89|387.49|392.9|387.5|392.87|387.47|8
1642062970000|2022-01-13 08:36:10|392.88|387.48|392.94|387.54|392.94|387.54|392.88|387.48|11
1642062980000|2022-01-13 08:36:20|392.93|387.53|392.94|387.54|392.94|387.54|392.92|387.52|10
1642062990000|2022-01-13 08:36:30|392.93|387.53|392.9|387.5|392.93|387.53|392.89|387.49|14
1642063000000|2022-01-13 08:36:40|392.91|387.51|392.98|387.58|392.98|387.58|392.86|387.46|18
1642063010000|2022-01-13 08:36:50|392.97|387.57|392.99|387.59|393|387.6|392.97|387.57|6
1642063020000|2022-01-13 08:37:00|392.98|387.58|393.05|387.65|393.05|387.65|392.98|387.58|8
1642063030000|2022-01-13 08:37:10|393.03|387.63|392.93|387.53|393.03|387.63|392.93|387.53|10
1642063040000|2022-01-13 08:37:20|392.94|387.54|392.96|387.56|392.98|387.58|392.94|387.54|8
1642063050000|2022-01-13 08:37:30|392.95|387.55|393|387.6|393.01|387.61|392.95|387.55|9
1642063060000|2022-01-13 08:37:40|392.99|387.59|392.97|387.57|393|387.6|392.97|387.57|11
1642063070000|2022-01-13 08:37:50|392.98|387.58|392.98|387.58|393.01|387.61|392.98|387.58|11
1642063080000|2022-01-13 08:38:00|392.99|387.59|393|387.6|393|387.6|392.95|387.55|11
1642063090000|2022-01-13 08:38:10|392.99|387.59|392.95|387.55|392.99|387.59|392.93|387.53|5
1642063100000|2022-01-13 08:38:20|392.96|387.56|393|387.6|393.03|387.63|392.95|387.55|8
1642063110000|2022-01-13 08:38:30|393.01|387.61|393.01|387.61|393.03|387.63|392.98|387.58|7
1642063120000|2022-01-13 08:38:40|392.99|387.59|393|387.6|393|387.6|392.99|387.59|2
1642063130000|2022-01-13 08:38:50|393.03|387.63|393.03|387.63|393.03|387.63|393.01|387.61|11
1642063140000|2022-01-13 08:39:00|393.04|387.64|393|387.6|393.04|387.64|392.99|387.59|5
1642063150000|2022-01-13 08:39:10|392.99|387.59|392.97|387.57|392.99|387.59|392.94|387.54|9
1642063160000|2022-01-13 08:39:20|392.98|387.58|393.02|387.62|393.03|387.63|392.98|387.58|5
1642063170000|2022-01-13 08:39:30|392.98|387.58|392.98|387.58|392.98|387.58|392.96|387.56|7
1642063180000|2022-01-13 08:39:40|392.97|387.57|393.03|387.63|393.04|387.64|392.97|387.57|9
1642063190000|2022-01-13 08:39:50|393.04|387.64|393.05|387.65|393.06|387.66|393.02|387.62|9
1642063200000|2022-01-13 08:40:00|393.04|387.64|393.03|387.63|393.04|387.64|393.01|387.61|6
1642063210000|2022-01-13 08:40:10|393.01|387.61|393.01|387.61|393.01|387.61|392.98|387.58|11
1642063220000|2022-01-13 08:40:20|393|387.6|393.03|387.63|393.05|387.65|392.99|387.59|11
1642063230000|2022-01-13 08:40:30|393.04|387.64|393.08|387.68|393.1|387.7|393.03|387.63|7
1642063240000|2022-01-13 08:40:40|393.06|387.66|393.11|387.71|393.11|387.71|393.06|387.66|6
1642063250000|2022-01-13 08:40:50|393.1|387.7|393.11|387.71|393.11|387.71|393.1|387.7|2
1642063260000|2022-01-13 08:41:00|393.1|387.7|393.12|387.72|393.12|387.72|393.1|387.7|3
1642063270000|2022-01-13 08:41:10|393.11|387.71|393.12|387.72|393.12|387.72|393.1|387.7|5
1642063280000|2022-01-13 08:41:20|393.13|387.73|393.13|387.73|393.13|387.73|393.12|387.72|3
1642063290000|2022-01-13 08:41:30|393.12|387.72|393.1|387.7|393.13|387.73|393.1|387.7|4
1642063300000|2022-01-13 08:41:40|393.09|387.69|393.05|387.65|393.12|387.72|393.02|387.62|17
1642063310000|2022-01-13 08:41:50|393.04|387.64|393.02|387.62|393.04|387.64|393.02|387.62|7
1642063320000|2022-01-13 08:42:00|393.03|387.63|393.03|387.63|393.06|387.66|393|387.6|13
1642063330000|2022-01-13 08:42:10|393.04|387.64|393.08|387.68|393.08|387.68|393.02|387.62|12
1642063340000|2022-01-13 08:42:20|393.09|387.69|393.08|387.68|393.09|387.69|393.06|387.66|6
1642063350000|2022-01-13 08:42:30|393.07|387.67|393.04|387.64|393.07|387.67|393.04|387.64|4
1642063360000|2022-01-13 08:42:40|393.05|387.65|393.05|387.65|393.05|387.65|393.05|387.65|1
1642063370000|2022-01-13 08:42:50|393.06|387.66|393.05|387.65|393.06|387.66|393.04|387.64|4
1642063380000|2022-01-13 08:43:00|393.02|387.62|393.05|387.65|393.08|387.68|393.02|387.62|5
1642063390000|2022-01-13 08:43:10|393.06|387.66|393.05|387.65|393.06|387.66|393.05|387.65|2
1642063400000|2022-01-13 08:43:20|393.06|387.66|393.06|387.66|393.06|387.66|393.06|387.66|1
1642063410000|2022-01-13 08:43:30|393.08|387.68|393.1|387.7|393.12|387.72|393.08|387.68|10
1642063420000|2022-01-13 08:43:40|393.09|387.69|393.11|387.71|393.12|387.72|393.09|387.69|5
1642063430000|2022-01-13 08:43:50|393.1|387.7|393.1|387.7|393.1|387.7|393.09|387.69|3
1642063440000|2022-01-13 08:44:00|393.09|387.69|393.11|387.71|393.11|387.71|393.09|387.69|3
1642063450000|2022-01-13 08:44:10|393.1|387.7|393.11|387.71|393.11|387.71|393.1|387.7|4
1642063460000|2022-01-13 08:44:20|393.12|387.72|393.13|387.73|393.14|387.74|393.12|387.72|4
1642063470000|2022-01-13 08:44:30|393.14|387.74|393.08|387.68|393.14|387.74|393.08|387.68|5
1642063480000|2022-01-13 08:44:40|393.12|387.72|393.12|387.72|393.13|387.73|393.12|387.72|5
1642063490000|2022-01-13 08:44:50|393.13|387.73|393.13|387.73|393.14|387.74|393.13|387.73|3
1642063500000|2022-01-13 08:45:00|393.14|387.74|393.07|387.67|393.14|387.74|393.07|387.67|5
1642063510000|2022-01-13 08:45:10|393.1|387.7|393.11|387.71|393.11|387.71|393.1|387.7|2
1642063520000|2022-01-13 08:45:20|393.13|387.73|393.13|387.73|393.16|387.76|393.13|387.73|3
1642063530000|2022-01-13 08:45:30|393.14|387.74|393.12|387.72|393.14|387.74|393.12|387.72|2
1642063540000|2022-01-13 08:45:40|393.09|387.69|393.09|387.69|393.1|387.7|393.09|387.69|3
1642063550000|2022-01-13 08:45:50|393.1|387.7|393.1|387.7|393.1|387.7|393.1|387.7|1
1642063560000|2022-01-13 08:46:00|393.11|387.71|393.1|387.7|393.11|387.71|393.1|387.7|4
1642063570000|2022-01-13 08:46:10|393.11|387.71|393.1|387.7|393.11|387.71|393.1|387.7|2
1642063580000|2022-01-13 08:46:20|393.11|387.71|393.12|387.72|393.12|387.72|393.11|387.71|2
1642063590000|2022-01-13 08:46:30|393.11|387.71|393.12|387.72|393.12|387.72|393.11|387.71|4
1642063600000|2022-01-13 08:46:40|393.13|387.73|393.1|387.7|393.13|387.73|393.1|387.7|3
1642063620000|2022-01-13 08:47:00|393.12|387.72|393.08|387.68|393.12|387.72|393.06|387.66|6
1642063630000|2022-01-13 08:47:10|393.07|387.67|393.04|387.64|393.07|387.67|393.02|387.62|14
1642063640000|2022-01-13 08:47:20|393.03|387.63|393.04|387.64|393.04|387.64|393.02|387.62|7
1642063650000|2022-01-13 08:47:30|393.05|387.65|393.04|387.64|393.05|387.65|393.01|387.61|9
1642063660000|2022-01-13 08:47:40|393.01|387.61|393.04|387.64|393.05|387.65|393.01|387.61|6
1642063670000|2022-01-13 08:47:50|393.03|387.63|393.06|387.66|393.06|387.66|393.03|387.63|4
1642063680000|2022-01-13 08:48:00|393.05|387.65|393.04|387.64|393.06|387.66|393.04|387.64|4
1642063690000|2022-01-13 08:48:10|393.05|387.65|393.05|387.65|393.05|387.65|393.05|387.65|1
1642063700000|2022-01-13 08:48:20|393.04|387.64|392.99|387.59|393.04|387.64|392.99|387.59|6
1642063710000|2022-01-13 08:48:30|392.98|387.58|392.99|387.59|393|387.6|392.98|387.58|6
1642063720000|2022-01-13 08:48:40|392.98|387.58|393.05|387.65|393.05|387.65|392.98|387.58|6
1642063730000|2022-01-13 08:48:50|393.04|387.64|393.04|387.64|393.04|387.64|393.04|387.64|1
1642063740000|2022-01-13 08:49:00|393.03|387.63|393|387.6|393.03|387.63|393|387.6|6
1642063750000|2022-01-13 08:49:10|393.04|387.64|393.04|387.64|393.04|387.64|393.04|387.64|1
1642063760000|2022-01-13 08:49:20|392.98|387.58|393.06|387.66|393.07|387.67|392.98|387.58|10
1642063770000|2022-01-13 08:49:30|393.05|387.65|393.04|387.64|393.05|387.65|393.02|387.62|6
1642063780000|2022-01-13 08:49:40|393.05|387.65|393.04|387.64|393.05|387.65|393.04|387.64|2
1642063790000|2022-01-13 08:49:50|393.05|387.65|393.09|387.69|393.09|387.69|393.05|387.65|3
1642063800000|2022-01-13 08:50:00|393.1|387.7|393.1|387.7|393.13|387.73|393.07|387.67|11
1642063810000|2022-01-13 08:50:10|393.11|387.71|393.1|387.7|393.11|387.71|393.09|387.69|4
1642063820000|2022-01-13 08:50:20|393.11|387.71|393.21|387.81|393.21|387.81|393.11|387.71|5
1642063830000|2022-01-13 08:50:30|393.22|387.82|393.21|387.81|393.22|387.82|393.2|387.8|3
1642063840000|2022-01-13 08:50:40|393.22|387.82|393.21|387.81|393.22|387.82|393.19|387.79|10
1642063850000|2022-01-13 08:50:50|393.2|387.8|393.19|387.79|393.2|387.8|393.19|387.79|2
1642063860000|2022-01-13 08:51:00|393.17|387.77|393.24|387.84|393.24|387.84|393.17|387.77|5
1642063870000|2022-01-13 08:51:10|393.23|387.83|393.24|387.84|393.24|387.84|393.21|387.81|4
1642063880000|2022-01-13 08:51:20|393.23|387.83|393.22|387.82|393.23|387.83|393.22|387.82|4
1642063890000|2022-01-13 08:51:30|393.23|387.83|393.25|387.85|393.26|387.86|393.23|387.83|7
1642063900000|2022-01-13 08:51:40|393.28|387.88|393.29|387.89|393.31|387.91|393.25|387.85|13
1642063910000|2022-01-13 08:51:50|393.3|387.9|393.31|387.91|393.31|387.91|393.28|387.88|8
1642063920000|2022-01-13 08:52:00|393.29|387.89|393.31|387.91|393.31|387.91|393.29|387.89|2
1642063930000|2022-01-13 08:52:10|393.29|387.89|393.3|387.9|393.31|387.91|393.29|387.89|4
1642063940000|2022-01-13 08:52:20|393.29|387.89|393.3|387.9|393.3|387.9|393.29|387.89|2
1642063950000|2022-01-13 08:52:30|393.29|387.89|393.29|387.89|393.3|387.9|393.29|387.89|5
1642063960000|2022-01-13 08:52:40|393.28|387.88|393.29|387.89|393.29|387.89|393.28|387.88|2
1642063970000|2022-01-13 08:52:50|393.3|387.9|393.29|387.89|393.3|387.9|393.29|387.89|6
1642063980000|2022-01-13 08:53:00|393.3|387.9|393.28|387.88|393.31|387.91|393.28|387.88|11
1642063990000|2022-01-13 08:53:10|393.27|387.87|393.12|387.72|393.27|387.87|393.06|387.66|22
1642064000000|2022-01-13 08:53:20|393.11|387.71|393.16|387.76|393.16|387.76|393.11|387.71|11
1642064010000|2022-01-13 08:53:30|393.15|387.75|393.16|387.76|393.17|387.77|393.15|387.75|4
1642064020000|2022-01-13 08:53:40|393.15|387.75|393.21|387.81|393.29|387.89|393.13|387.73|17
1642064030000|2022-01-13 08:53:50|393.24|387.84|393.28|387.88|393.28|387.88|393.24|387.84|12
1642064040000|2022-01-13 08:54:00|393.26|387.86|393.26|387.86|393.29|387.89|393.24|387.84|13
1642064050000|2022-01-13 08:54:10|393.25|387.85|393.25|387.85|393.27|387.87|393.25|387.85|6
1642064060000|2022-01-13 08:54:20|393.26|387.86|393.27|387.87|393.27|387.87|393.25|387.85|8
1642064070000|2022-01-13 08:54:30|393.26|387.86|393.22|387.82|393.26|387.86|393.2|387.8|10
1642064080000|2022-01-13 08:54:40|393.23|387.83|393.19|387.79|393.24|387.84|393.18|387.78|9
1642064090000|2022-01-13 08:54:50|393.2|387.8|393.19|387.79|393.2|387.8|393.19|387.79|4
1642064100000|2022-01-13 08:55:00|393.22|387.82|393.19|387.79|393.24|387.84|393.19|387.79|7
1642064110000|2022-01-13 08:55:10|393.2|387.8|393.2|387.8|393.24|387.84|393.19|387.79|11
1642064120000|2022-01-13 08:55:20|393.21|387.81|393.24|387.84|393.26|387.86|393.21|387.81|14
1642064130000|2022-01-13 08:55:30|393.23|387.83|393.19|387.79|393.24|387.84|393.19|387.79|7
1642064140000|2022-01-13 08:55:40|393.21|387.81|393.19|387.79|393.21|387.81|393.17|387.77|8
1642064150000|2022-01-13 08:55:50|393.17|387.77|393.13|387.73|393.17|387.77|393.12|387.72|12
1642064160000|2022-01-13 08:56:00|393.17|387.77|393.17|387.77|393.17|387.77|393.11|387.71|7
1642064170000|2022-01-13 08:56:10|393.16|387.76|393.15|387.75|393.16|387.76|393.13|387.73|7
1642064180000|2022-01-13 08:56:20|393.14|387.74|393.06|387.66|393.17|387.77|393.06|387.66|14
1642064190000|2022-01-13 08:56:30|393.04|387.64|393.05|387.65|393.06|387.66|393.02|387.62|6
1642064200000|2022-01-13 08:56:40|392.99|387.59|392.94|387.54|393.01|387.61|392.94|387.54|13
1642064210000|2022-01-13 08:56:50|392.93|387.53|392.87|387.47|392.93|387.53|392.86|387.46|9
1642064220000|2022-01-13 08:57:00|392.86|387.46|392.79|387.39|392.87|387.47|392.78|387.38|15
1642064230000|2022-01-13 08:57:10|392.81|387.41|392.77|387.37|392.84|387.44|392.77|387.37|8
1642064240000|2022-01-13 08:57:20|392.72|387.32|392.77|387.37|392.8|387.4|392.72|387.32|20
1642064250000|2022-01-13 08:57:30|392.76|387.36|392.8|387.4|392.8|387.4|392.76|387.36|16
1642064260000|2022-01-13 08:57:40|392.78|387.38|392.78|387.38|392.79|387.39|392.77|387.37|5
1642064270000|2022-01-13 08:57:50|392.79|387.39|392.78|387.38|392.8|387.4|392.77|387.37|18
1642064280000|2022-01-13 08:58:00|392.77|387.37|392.8|387.4|392.8|387.4|392.75|387.35|6
1642064290000|2022-01-13 08:58:10|392.81|387.41|392.76|387.36|392.81|387.41|392.76|387.36|6
1642064300000|2022-01-13 08:58:20|392.75|387.35|392.76|387.36|392.77|387.37|392.74|387.34|9
1642064310000|2022-01-13 08:58:30|392.77|387.37|392.86|387.46|392.86|387.46|392.77|387.37|8
1642064320000|2022-01-13 08:58:40|392.92|387.52|393.14|387.74|393.15|387.75|392.92|387.52|11
1642064330000|2022-01-13 08:58:50|393.15|387.75|393.1|387.7|393.15|387.75|393.1|387.7|6
1642064340000|2022-01-13 08:59:00|393.09|387.69|393.08|387.68|393.09|387.69|393.07|387.67|6
1642064350000|2022-01-13 08:59:10|393.07|387.67|393.09|387.69|393.1|387.7|393.07|387.67|6
1642064360000|2022-01-13 08:59:20|393.08|387.68|393.07|387.67|393.08|387.68|393.07|387.67|2
1642064370000|2022-01-13 08:59:30|393.12|387.72|393.07|387.67|393.12|387.72|393.06|387.66|13
1642064380000|2022-01-13 08:59:40|393.06|387.66|393.06|387.66|393.11|387.71|393.06|387.66|8
1642064390000|2022-01-13 08:59:50|393.05|387.65|393.07|387.67|393.08|387.68|393.05|387.65|8
1642064400000|2022-01-13 09:00:00|393.08|387.68|393.11|387.71|393.11|387.71|393.08|387.68|4
1642064410000|2022-01-13 09:00:10|393.12|387.72|393.12|387.72|393.14|387.74|393.12|387.72|4
1642064420000|2022-01-13 09:00:20|393.11|387.71|393.11|387.71|393.13|387.73|393.1|387.7|6
1642064430000|2022-01-13 09:00:30|393.12|387.72|393.03|387.63|393.12|387.72|393.01|387.61|13
1642064440000|2022-01-13 09:00:40|393.04|387.64|392.98|387.58|393.04|387.64|392.96|387.56|13
1642064450000|2022-01-13 09:00:50|393|387.6|392.89|387.49|393.01|387.61|392.89|387.49|14
1642064460000|2022-01-13 09:01:00|392.85|387.45|392.81|387.41|392.89|387.49|392.81|387.41|13
1642064470000|2022-01-13 09:01:10|392.82|387.42|392.82|387.42|392.87|387.47|392.81|387.41|15
1642064480000|2022-01-13 09:01:20|392.81|387.41|392.79|387.39|392.82|387.42|392.74|387.34|18
1642064490000|2022-01-13 09:01:30|392.8|387.4|392.78|387.38|392.8|387.4|392.78|387.38|3
1642064510000|2022-01-13 09:01:50|392.77|387.37|392.77|387.37|392.77|387.37|392.76|387.36|3
1642064520000|2022-01-13 09:02:00|392.78|387.38|392.78|387.38|392.79|387.39|392.77|387.37|7
1642064530000|2022-01-13 09:02:10|392.79|387.39|392.8|387.4|392.81|387.41|392.77|387.37|10
1642064540000|2022-01-13 09:02:20|392.79|387.39|392.84|387.44|392.86|387.46|392.76|387.36|13
1642064550000|2022-01-13 09:02:30|392.86|387.46|392.88|387.48|392.93|387.53|392.86|387.46|13
1642064560000|2022-01-13 09:02:40|392.89|387.49|392.89|387.49|392.89|387.49|392.89|387.49|1
1642064570000|2022-01-13 09:02:50|392.88|387.48|392.89|387.49|392.91|387.51|392.87|387.47|8
1642064580000|2022-01-13 09:03:00|392.88|387.48|392.86|387.46|392.88|387.48|392.85|387.45|5
1642064590000|2022-01-13 09:03:10|392.91|387.51|392.9|387.5|392.91|387.51|392.85|387.45|17
1642064600000|2022-01-13 09:03:20|392.89|387.49|392.87|387.47|392.92|387.52|392.87|387.47|10
1642064610000|2022-01-13 09:03:30|392.88|387.48|392.9|387.5|392.9|387.5|392.86|387.46|7
1642064620000|2022-01-13 09:03:40|392.89|387.49|392.85|387.45|392.89|387.49|392.8|387.4|8
1642064630000|2022-01-13 09:03:50|392.83|387.43|392.83|387.43|392.83|387.43|392.8|387.4|5
1642064640000|2022-01-13 09:04:00|392.81|387.41|392.73|387.33|392.82|387.42|392.73|387.33|9
1642064660000|2022-01-13 09:04:20|392.7|387.3|392.67|387.27|392.74|387.34|392.65|387.25|10
1642064670000|2022-01-13 09:04:30|392.64|387.24|392.64|387.24|392.64|387.24|392.63|387.23|3
1642064680000|2022-01-13 09:04:40|392.66|387.26|392.63|387.23|392.66|387.26|392.63|387.23|3
1642064690000|2022-01-13 09:04:50|392.61|387.21|392.58|387.18|392.61|387.21|392.58|387.18|6
1642064700000|2022-01-13 09:05:00|392.57|387.17|392.6|387.2|392.64|387.24|392.57|387.17|11
1642064710000|2022-01-13 09:05:10|392.61|387.21|392.71|387.31|392.71|387.31|392.6|387.2|10
1642064720000|2022-01-13 09:05:20|392.7|387.3|392.62|387.22|392.7|387.3|392.62|387.22|10
1642064730000|2022-01-13 09:05:30|392.63|387.23|392.58|387.18|392.63|387.23|392.57|387.17|14
1642064740000|2022-01-13 09:05:40|392.56|387.16|392.48|387.08|392.56|387.16|392.48|387.08|11
1642064750000|2022-01-13 09:05:50|392.47|387.07|392.44|387.04|392.48|387.08|392.41|387.01|16
1642064760000|2022-01-13 09:06:00|392.45|387.05|392.48|387.08|392.52|387.12|392.42|387.02|16
1642064770000|2022-01-13 09:06:10|392.49|387.09|392.46|387.06|392.51|387.11|392.46|387.06|7
1642064780000|2022-01-13 09:06:20|392.48|387.08|392.53|387.13|392.54|387.14|392.48|387.08|9
1642064790000|2022-01-13 09:06:30|392.52|387.12|392.51|387.11|392.53|387.13|392.51|387.11|7
1642064800000|2022-01-13 09:06:40|392.52|387.12|392.4|387|392.52|387.12|392.4|387|15
1642064810000|2022-01-13 09:06:50|392.41|387.01|392.42|387.02|392.44|387.04|392.37|386.97|19
1642064820000|2022-01-13 09:07:00|392.4|387|392.39|386.99|392.41|387.01|392.33|386.93|19
1642064830000|2022-01-13 09:07:10|392.37|386.97|392.4|387|392.41|387.01|392.37|386.97|15
1642064840000|2022-01-13 09:07:20|392.41|387.01|392.38|386.98|392.41|387.01|392.35|386.95|21
1642064850000|2022-01-13 09:07:30|392.39|386.99|392.39|386.99|392.43|387.03|392.36|386.96|17
1642064860000|2022-01-13 09:07:40|392.4|387|392.61|387.21|392.61|387.21|392.4|387|18
1642064870000|2022-01-13 09:07:50|392.6|387.2|392.57|387.17|392.6|387.2|392.53|387.13|10
1642064880000|2022-01-13 09:08:00|392.58|387.18|392.51|387.11|392.61|387.21|392.51|387.11|9
1642064890000|2022-01-13 09:08:10|392.5|387.1|392.46|387.06|392.5|387.1|392.41|387.01|16
1642064900000|2022-01-13 09:08:20|392.47|387.07|392.39|386.99|392.47|387.07|392.38|386.98|7
1642064910000|2022-01-13 09:08:30|392.4|387|392.42|387.02|392.44|387.04|392.4|387|5
1642064920000|2022-01-13 09:08:40|392.41|387.01|392.34|386.94|392.43|387.03|392.34|386.94|23
1642064930000|2022-01-13 09:08:50|392.35|386.95|392.32|386.92|392.37|386.97|392.27|386.87|8
1642064940000|2022-01-13 09:09:00|392.35|386.95|392.27|386.87|392.37|386.97|392.2|386.8|17
1642064950000|2022-01-13 09:09:10|392.24|386.84|392.28|386.88|392.3|386.9|392.22|386.82|6
1642064960000|2022-01-13 09:09:20|392.27|386.87|392.24|386.84|392.29|386.89|392.22|386.82|16
1642064970000|2022-01-13 09:09:30|392.26|386.86|392.37|386.97|392.39|386.99|392.26|386.86|16
1642064980000|2022-01-13 09:09:40|392.43|387.03|392.41|387.01|392.43|387.03|392.37|386.97|18
1642064990000|2022-01-13 09:09:50|392.4|387|392.41|387.01|392.41|387.01|392.4|387|4
1642065000000|2022-01-13 09:10:00|392.4|387|392.31|386.91|392.4|387|392.3|386.9|14
1642065010000|2022-01-13 09:10:10|392.25|386.85|392.32|386.92|392.32|386.92|392.25|386.85|6
1642065020000|2022-01-13 09:10:20|392.28|386.88|392.28|386.88|392.28|386.88|392.26|386.86|6
1642065030000|2022-01-13 09:10:30|392.27|386.87|392.34|386.94|392.34|386.94|392.27|386.87|9
1642065050000|2022-01-13 09:10:50|392.33|386.93|392.34|386.94|392.34|386.94|392.32|386.92|7
1642065060000|2022-01-13 09:11:00|392.32|386.92|392.34|386.94|392.34|386.94|392.31|386.91|18
1642065070000|2022-01-13 09:11:10|392.3|386.9|392.35|386.95|392.35|386.95|392.3|386.9|9
1642065080000|2022-01-13 09:11:20|392.34|386.94|392.33|386.93|392.34|386.94|392.32|386.92|4
1642065090000|2022-01-13 09:11:30|392.32|386.92|392.33|386.93|392.33|386.93|392.32|386.92|2
1642065100000|2022-01-13 09:11:40|392.34|386.94|392.33|386.93|392.34|386.94|392.32|386.92|3
1642065110000|2022-01-13 09:11:50|392.32|386.92|392.32|386.92|392.32|386.92|392.32|386.92|1
1642065120000|2022-01-13 09:12:00|392.33|386.93|392.36|386.96|392.36|386.96|392.32|386.92|4
1642065130000|2022-01-13 09:12:10|392.42|387.02|392.44|387.04|392.44|387.04|392.42|387.02|12
1642065140000|2022-01-13 09:12:20|392.43|387.03|392.47|387.07|392.47|387.07|392.43|387.03|10
1642065150000|2022-01-13 09:12:30|392.46|387.06|392.46|387.06|392.46|387.06|392.46|387.06|1
1642065160000|2022-01-13 09:12:40|392.45|387.05|392.45|387.05|392.46|387.06|392.44|387.04|5
1642065170000|2022-01-13 09:12:50|392.46|387.06|392.46|387.06|392.46|387.06|392.46|387.06|1
1642065180000|2022-01-13 09:13:00|392.45|387.05|392.51|387.11|392.51|387.11|392.4|387|8
1642065190000|2022-01-13 09:13:10|392.45|387.05|392.46|387.06|392.46|387.06|392.45|387.05|2
1642065200000|2022-01-13 09:13:20|392.45|387.05|392.46|387.06|392.46|387.06|392.45|387.05|6
1642065210000|2022-01-13 09:13:30|392.45|387.05|392.45|387.05|392.46|387.06|392.45|387.05|9
1642065220000|2022-01-13 09:13:40|392.46|387.06|392.46|387.06|392.46|387.06|392.45|387.05|3
1642065230000|2022-01-13 09:13:50|392.48|387.08|392.6|387.2|392.6|387.2|392.46|387.06|8
1642065240000|2022-01-13 09:14:00|392.59|387.19|392.52|387.12|392.59|387.19|392.52|387.12|5
1642065270000|2022-01-13 09:14:30|392.54|387.14|392.54|387.14|392.54|387.14|392.54|387.14|1
1642065280000|2022-01-13 09:14:40|392.55|387.15|392.55|387.15|392.59|387.19|392.55|387.15|10
1642065290000|2022-01-13 09:14:50|392.5|387.1|392.56|387.16|392.57|387.17|392.49|387.09|10
1642065300000|2022-01-13 09:15:00|392.55|387.15|392.48|387.08|392.55|387.15|392.47|387.07|22
1642065310000|2022-01-13 09:15:10|392.51|387.11|392.39|386.99|392.51|387.11|392.39|386.99|13
1642065320000|2022-01-13 09:15:20|392.46|387.06|392.45|387.05|392.46|387.06|392.44|387.04|4
1642065330000|2022-01-13 09:15:30|392.44|387.04|392.44|387.04|392.45|387.05|392.44|387.04|3
1642065340000|2022-01-13 09:15:40|392.42|387.02|392.42|387.02|392.46|387.06|392.42|387.02|10
1642065360000|2022-01-13 09:16:00|392.43|387.03|392.42|387.02|392.44|387.04|392.42|387.02|6
1642065370000|2022-01-13 09:16:10|392.41|387.01|392.42|387.02|392.42|387.02|392.41|387.01|2
1642065380000|2022-01-13 09:16:20|392.43|387.03|392.43|387.03|392.44|387.04|392.43|387.03|5
1642065390000|2022-01-13 09:16:30|392.44|387.04|392.41|387.01|392.47|387.07|392.41|387.01|14
1642065400000|2022-01-13 09:16:40|392.38|386.98|392.38|386.98|392.39|386.99|392.38|386.98|5
1642065410000|2022-01-13 09:16:50|392.41|387.01|392.3|386.9|392.41|387.01|392.3|386.9|13
1642065420000|2022-01-13 09:17:00|392.32|386.92|392.33|386.93|392.36|386.96|392.3|386.9|17
1642065430000|2022-01-13 09:17:10|392.34|386.94|392.32|386.92|392.36|386.96|392.32|386.92|10
1642065440000|2022-01-13 09:17:20|392.34|386.94|392.32|386.92|392.34|386.94|392.32|386.92|2
1642065450000|2022-01-13 09:17:30|392.34|386.94|392.21|386.81|392.34|386.94|392.21|386.81|11
1642065460000|2022-01-13 09:17:40|392.23|386.83|392.19|386.79|392.23|386.83|392.18|386.78|20
1642065470000|2022-01-13 09:17:50|392.16|386.76|392.27|386.87|392.28|386.88|392.14|386.74|15
1642065480000|2022-01-13 09:18:00|392.29|386.89|392.21|386.81|392.31|386.91|392.21|386.81|13
1642065490000|2022-01-13 09:18:10|392.19|386.79|392.19|386.79|392.23|386.83|392.19|386.79|4
1642065500000|2022-01-13 09:18:20|392.22|386.82|392.16|386.76|392.23|386.83|392.16|386.76|10
1642065510000|2022-01-13 09:18:30|392.17|386.77|392.17|386.77|392.19|386.79|392.15|386.75|10
1642065520000|2022-01-13 09:18:40|392.16|386.76|392.15|386.75|392.18|386.78|392.13|386.73|8
1642065530000|2022-01-13 09:18:50|392.14|386.74|392.13|386.73|392.17|386.77|392.13|386.73|7
1642065540000|2022-01-13 09:19:00|392.1|386.7|392.12|386.72|392.14|386.74|392.1|386.7|9
1642065550000|2022-01-13 09:19:10|392.11|386.71|392.12|386.72|392.12|386.72|392.06|386.66|9
1642065560000|2022-01-13 09:19:20|392.07|386.67|391.99|386.59|392.07|386.67|391.99|386.59|11
1642065570000|2022-01-13 09:19:30|392|386.6|392.07|386.67|392.09|386.69|391.99|386.59|12
1642065580000|2022-01-13 09:19:40|392.08|386.68|392.09|386.69|392.09|386.69|392.07|386.67|6
1642065590000|2022-01-13 09:19:50|392.08|386.68|392.07|386.67|392.08|386.68|392.07|386.67|2
1642065600000|2022-01-13 09:20:00|392.08|386.68|392.08|386.68|392.08|386.68|392.08|386.68|1
1642065610000|2022-01-13 09:20:10|392.07|386.67|392.04|386.64|392.1|386.7|392.03|386.63|12
1642065620000|2022-01-13 09:20:20|392.03|386.63|392.02|386.62|392.05|386.65|392.01|386.61|11
1642065630000|2022-01-13 09:20:30|392.01|386.61|392.04|386.64|392.04|386.64|392|386.6|5
1642065640000|2022-01-13 09:20:40|392.02|386.62|392.02|386.62|392.04|386.64|392.01|386.61|11
1642065650000|2022-01-13 09:20:50|392.01|386.61|392.05|386.65|392.06|386.66|392.01|386.61|5
1642065660000|2022-01-13 09:21:00|392.04|386.64|392.04|386.64|392.05|386.65|392.03|386.63|9
1642065670000|2022-01-13 09:21:10|392.03|386.63|392.04|386.64|392.05|386.65|392.03|386.63|4
1642065680000|2022-01-13 09:21:20|392.05|386.65|392.1|386.7|392.12|386.72|392.05|386.65|9
1642065690000|2022-01-13 09:21:30|392.09|386.69|392.1|386.7|392.13|386.73|392.09|386.69|7
1642065700000|2022-01-13 09:21:40|392.13|386.73|392.13|386.73|392.13|386.73|392.09|386.69|5
1642065710000|2022-01-13 09:21:50|392.12|386.72|392.11|386.71|392.12|386.72|392.07|386.67|13
1642065720000|2022-01-13 09:22:00|392.06|386.66|392.11|386.71|392.11|386.71|392.06|386.66|15
1642065730000|2022-01-13 09:22:10|392.09|386.69|392.05|386.65|392.11|386.71|392.05|386.65|7
1642065740000|2022-01-13 09:22:20|392.06|386.66|392.12|386.72|392.12|386.72|392.04|386.64|10
1642065750000|2022-01-13 09:22:30|392.1|386.7|392.11|386.71|392.16|386.76|392.1|386.7|12
1642065760000|2022-01-13 09:22:40|392.12|386.72|392.13|386.73|392.15|386.75|392.11|386.71|11
1642065770000|2022-01-13 09:22:50|392.16|386.76|392.1|386.7|392.16|386.76|392.1|386.7|16
1642065780000|2022-01-13 09:23:00|392.11|386.71|392.1|386.7|392.12|386.72|392.09|386.69|7
1642065810000|2022-01-13 09:23:30|392.12|386.72|392.12|386.72|392.12|386.72|392.1|386.7|3
1642065820000|2022-01-13 09:23:40|392.09|386.69|392.12|386.72|392.12|386.72|392.07|386.67|6
1642065830000|2022-01-13 09:23:50|392.13|386.73|392.1|386.7|392.13|386.73|392.07|386.67|7
1642065840000|2022-01-13 09:24:00|392.12|386.72|392.11|386.71|392.12|386.72|392.11|386.71|4
1642065850000|2022-01-13 09:24:10|392.12|386.72|392.12|386.72|392.12|386.72|392.12|386.72|1
1642065860000|2022-01-13 09:24:20|392.11|386.71|392.09|386.69|392.11|386.71|392.08|386.68|3
1642065870000|2022-01-13 09:24:30|392.12|386.72|392.12|386.72|392.12|386.72|392.12|386.72|1
1642065880000|2022-01-13 09:24:40|392.1|386.7|392.16|386.76|392.16|386.76|392.09|386.69|3
1642065890000|2022-01-13 09:24:50|392.15|386.75|392.16|386.76|392.16|386.76|392.13|386.73|4
1642065900000|2022-01-13 09:25:00|392.12|386.72|392.19|386.79|392.2|386.8|392.12|386.72|12
1642065910000|2022-01-13 09:25:10|392.18|386.78|392.16|386.76|392.19|386.79|392.15|386.75|19
1642065920000|2022-01-13 09:25:20|392.14|386.74|392.14|386.74|392.16|386.76|392.13|386.73|9
1642065930000|2022-01-13 09:25:30|392.16|386.76|392.16|386.76|392.18|386.78|392.14|386.74|11
1642065940000|2022-01-13 09:25:40|392.15|386.75|392.22|386.82|392.22|386.82|392.15|386.75|10
1642065950000|2022-01-13 09:25:50|392.21|386.81|392.23|386.83|392.23|386.83|392.21|386.81|27
1642065960000|2022-01-13 09:26:00|392.24|386.84|392.27|386.87|392.28|386.88|392.2|386.8|14
1642065970000|2022-01-13 09:26:10|392.28|386.88|392.33|386.93|392.4|387|392.28|386.88|14
1642065980000|2022-01-13 09:26:20|392.32|386.92|392.37|386.97|392.38|386.98|392.31|386.91|17
1642065990000|2022-01-13 09:26:30|392.4|387|392.36|386.96|392.4|387|392.32|386.92|15
1642066000000|2022-01-13 09:26:40|392.37|386.97|392.38|386.98|392.38|386.98|392.36|386.96|12
1642066010000|2022-01-13 09:26:50|392.37|386.97|392.35|386.95|392.38|386.98|392.33|386.93|13
1642066020000|2022-01-13 09:27:00|392.36|386.96|392.38|386.98|392.41|387.01|392.35|386.95|14
1642066030000|2022-01-13 09:27:10|392.39|386.99|392.41|387.01|392.43|387.03|392.38|386.98|14
1642066040000|2022-01-13 09:27:20|392.39|386.99|392.75|387.35|392.76|387.36|392.39|386.99|19
1642066050000|2022-01-13 09:27:30|392.77|387.37|392.85|387.45|392.9|387.5|392.77|387.37|23
1642066060000|2022-01-13 09:27:40|392.84|387.44|392.79|387.39|392.89|387.49|392.77|387.37|25
1642066070000|2022-01-13 09:27:50|392.78|387.38|392.85|387.45|392.85|387.45|392.78|387.38|13
1642066080000|2022-01-13 09:28:00|392.86|387.46|392.89|387.49|392.95|387.55|392.86|387.46|19
1642066090000|2022-01-13 09:28:10|392.88|387.48|392.78|387.38|392.88|387.48|392.77|387.37|17
1642066100000|2022-01-13 09:28:20|392.77|387.37|392.82|387.42|392.84|387.44|392.77|387.37|13
1642066110000|2022-01-13 09:28:30|392.81|387.41|392.86|387.46|392.9|387.5|392.81|387.41|15
1642066120000|2022-01-13 09:28:40|392.85|387.45|392.85|387.45|392.85|387.45|392.84|387.44|5
1642066130000|2022-01-13 09:28:50|392.87|387.47|392.86|387.46|392.91|387.51|392.77|387.37|21
1642066140000|2022-01-13 09:29:00|392.87|387.47|392.8|387.4|392.87|387.47|392.75|387.35|20
1642066150000|2022-01-13 09:29:10|392.84|387.44|392.83|387.43|392.93|387.53|392.83|387.43|21
1642066160000|2022-01-13 09:29:20|392.84|387.44|392.84|387.44|392.87|387.47|392.84|387.44|7
1642066170000|2022-01-13 09:29:30|392.83|387.43|392.82|387.42|392.83|387.43|392.82|387.42|2
1642066180000|2022-01-13 09:29:40|392.84|387.44|392.88|387.48|392.88|387.48|392.84|387.44|9
1642066190000|2022-01-13 09:29:50|392.89|387.49|392.88|387.48|392.89|387.49|392.85|387.45|7
1642066200000|2022-01-13 09:30:00|392.85|387.45|392.83|387.43|392.88|387.48|392.83|387.43|6
1642066210000|2022-01-13 09:30:10|392.85|387.45|392.87|387.47|392.87|387.47|392.85|387.45|5
1642066220000|2022-01-13 09:30:20|392.86|387.46|392.99|387.59|393.01|387.61|392.86|387.46|16
1642066230000|2022-01-13 09:30:30|392.98|387.58|392.99|387.59|392.99|387.59|392.97|387.57|6
1642066240000|2022-01-13 09:30:40|392.97|387.57|392.99|387.59|392.99|387.59|392.96|387.56|5
1642066250000|2022-01-13 09:30:50|393.01|387.61|393.02|387.62|393.02|387.62|393|387.6|10
1642066260000|2022-01-13 09:31:00|393|387.6|393.01|387.61|393.01|387.61|392.99|387.59|12
1642066270000|2022-01-13 09:31:10|393.04|387.64|393.26|387.86|393.3|387.9|393.03|387.63|20
1642066280000|2022-01-13 09:31:20|393.27|387.87|393.19|387.79|393.27|387.87|393.19|387.79|18
1642066290000|2022-01-13 09:31:30|393.2|387.8|393.19|387.79|393.2|387.8|393.19|387.79|4
1642066300000|2022-01-13 09:31:40|393.18|387.78|393.16|387.76|393.18|387.78|393.12|387.72|18
1642066310000|2022-01-13 09:31:50|393.18|387.78|393.25|387.85|393.25|387.85|393.18|387.78|12
1642066320000|2022-01-13 09:32:00|393.26|387.86|393.21|387.81|393.26|387.86|393.21|387.81|11
1642066330000|2022-01-13 09:32:10|393.22|387.82|393.21|387.81|393.27|387.87|393.19|387.79|14
1642066340000|2022-01-13 09:32:20|393.22|387.82|393.2|387.8|393.22|387.82|393.18|387.78|6
1642066350000|2022-01-13 09:32:30|393.19|387.79|393.21|387.81|393.21|387.81|393.15|387.75|17
1642066360000|2022-01-13 09:32:40|393.19|387.79|393.19|387.79|393.19|387.79|393.17|387.77|8
1642066370000|2022-01-13 09:32:50|393.18|387.78|393.14|387.74|393.19|387.79|393.14|387.74|8
1642066380000|2022-01-13 09:33:00|393.16|387.76|393.16|387.76|393.16|387.76|393.13|387.73|9
1642066390000|2022-01-13 09:33:10|393.17|387.77|393.17|387.77|393.18|387.78|393.17|387.77|3
1642066400000|2022-01-13 09:33:20|393.15|387.75|393.17|387.77|393.17|387.77|393.15|387.75|6
1642066410000|2022-01-13 09:33:30|393.18|387.78|393.18|387.78|393.18|387.78|393.17|387.77|3
1642066420000|2022-01-13 09:33:40|393.15|387.75|393.12|387.72|393.15|387.75|393.1|387.7|14
1642066430000|2022-01-13 09:33:50|393.14|387.74|393.13|387.73|393.14|387.74|393.1|387.7|7
1642066440000|2022-01-13 09:34:00|393.14|387.74|393.15|387.75|393.16|387.76|393.12|387.72|11
1642066450000|2022-01-13 09:34:10|393.14|387.74|393.14|387.74|393.14|387.74|393.14|387.74|1
1642066460000|2022-01-13 09:34:20|393.15|387.75|393.11|387.71|393.15|387.75|393.1|387.7|6
1642066470000|2022-01-13 09:34:30|393.1|387.7|392.91|387.51|393.1|387.7|392.91|387.51|14
1642066480000|2022-01-13 09:34:40|392.93|387.53|392.92|387.52|392.93|387.53|392.92|387.52|2
1642066490000|2022-01-13 09:34:50|392.93|387.53|392.92|387.52|392.93|387.53|392.86|387.46|14
1642066500000|2022-01-13 09:35:00|392.91|387.51|392.85|387.45|392.91|387.51|392.85|387.45|5
1642066510000|2022-01-13 09:35:10|392.84|387.44|392.85|387.45|392.86|387.46|392.75|387.35|19
1642066520000|2022-01-13 09:35:20|392.86|387.46|392.84|387.44|392.87|387.47|392.83|387.43|14
1642066530000|2022-01-13 09:35:30|392.85|387.45|392.84|387.44|392.85|387.45|392.83|387.43|4
1642066540000|2022-01-13 09:35:40|392.82|387.42|392.84|387.44|392.85|387.45|392.82|387.42|5
1642066550000|2022-01-13 09:35:50|392.85|387.45|392.87|387.47|392.87|387.47|392.84|387.44|9
1642066560000|2022-01-13 09:36:00|392.86|387.46|392.95|387.55|392.98|387.58|392.83|387.43|14
1642066570000|2022-01-13 09:36:10|392.93|387.53|392.93|387.53|392.93|387.53|392.88|387.48|11
1642066580000|2022-01-13 09:36:20|392.94|387.54|392.89|387.49|392.94|387.54|392.89|387.49|4
1642066590000|2022-01-13 09:36:30|392.9|387.5|392.92|387.52|392.94|387.54|392.9|387.5|9
1642066600000|2022-01-13 09:36:40|392.95|387.55|392.9|387.5|392.95|387.55|392.87|387.47|11
1642066610000|2022-01-13 09:36:50|392.92|387.52|392.89|387.49|392.92|387.52|392.89|387.49|6
1642066620000|2022-01-13 09:37:00|392.9|387.5|392.69|387.29|392.91|387.51|392.68|387.28|16
1642066630000|2022-01-13 09:37:10|392.7|387.3|392.69|387.29|392.7|387.3|392.67|387.27|11
1642066640000|2022-01-13 09:37:20|392.68|387.28|392.74|387.34|392.75|387.35|392.67|387.27|24
1642066650000|2022-01-13 09:37:30|392.76|387.36|392.74|387.34|392.78|387.38|392.74|387.34|15
1642066660000|2022-01-13 09:37:40|392.73|387.33|392.76|387.36|392.76|387.36|392.72|387.32|12
1642066670000|2022-01-13 09:37:50|392.75|387.35|392.74|387.34|392.77|387.37|392.72|387.32|16
1642066680000|2022-01-13 09:38:00|392.73|387.33|392.73|387.33|392.8|387.4|392.73|387.33|15
1642066690000|2022-01-13 09:38:10|392.71|387.31|392.74|387.34|392.75|387.35|392.71|387.31|10
1642066700000|2022-01-13 09:38:20|392.75|387.35|392.86|387.46|392.87|387.47|392.75|387.35|8
1642066710000|2022-01-13 09:38:30|392.83|387.43|392.85|387.45|392.85|387.45|392.81|387.41|7
1642066720000|2022-01-13 09:38:40|392.84|387.44|392.83|387.43|392.84|387.44|392.83|387.43|2
1642066730000|2022-01-13 09:38:50|392.84|387.44|392.88|387.48|392.89|387.49|392.84|387.44|7
1642066740000|2022-01-13 09:39:00|392.87|387.47|392.7|387.3|392.88|387.48|392.7|387.3|11
1642066750000|2022-01-13 09:39:10|392.72|387.32|392.76|387.36|392.77|387.37|392.72|387.32|12
1642066760000|2022-01-13 09:39:20|392.74|387.34|392.77|387.37|392.77|387.37|392.71|387.31|3
1642066770000|2022-01-13 09:39:30|392.74|387.34|392.67|387.27|392.74|387.34|392.67|387.27|2
1642066800000|2022-01-13 09:40:00|392.69|387.29|392.72|387.32|392.75|387.35|392.68|387.28|6
1642066810000|2022-01-13 09:40:10|392.75|387.35|392.7|387.3|392.75|387.35|392.69|387.29|8
1642066820000|2022-01-13 09:40:20|392.69|387.29|392.67|387.27|392.71|387.31|392.67|387.27|4
1642066830000|2022-01-13 09:40:30|392.66|387.26|392.64|387.24|392.66|387.26|392.64|387.24|5
1642066840000|2022-01-13 09:40:40|392.63|387.23|392.64|387.24|392.64|387.24|392.63|387.23|6
1642066850000|2022-01-13 09:40:50|392.62|387.22|392.64|387.24|392.64|387.24|392.61|387.21|8
1642066860000|2022-01-13 09:41:00|392.63|387.23|392.65|387.25|392.65|387.25|392.63|387.23|2
1642066870000|2022-01-13 09:41:10|392.64|387.24|392.45|387.05|392.64|387.24|392.45|387.05|11
1642066880000|2022-01-13 09:41:20|392.43|387.03|392.42|387.02|392.44|387.04|392.42|387.02|5
1642066890000|2022-01-13 09:41:30|392.44|387.04|392.38|386.98|392.44|387.04|392.38|386.98|8
1642066900000|2022-01-13 09:41:40|392.4|387|392.33|386.93|392.4|387|392.29|386.89|16
1642066910000|2022-01-13 09:41:50|392.34|386.94|392.34|386.94|392.34|386.94|392.29|386.89|10
1642066920000|2022-01-13 09:42:00|392.33|386.93|392.3|386.9|392.34|386.94|392.3|386.9|17
1642066930000|2022-01-13 09:42:10|392.32|386.92|392.31|386.91|392.32|386.92|392.29|386.89|21
1642066940000|2022-01-13 09:42:20|392.33|386.93|392.31|386.91|392.33|386.93|392.3|386.9|6
1642066950000|2022-01-13 09:42:30|392.32|386.92|392.25|386.85|392.32|386.92|392.23|386.83|18
1642066960000|2022-01-13 09:42:40|392.3|386.9|392.24|386.84|392.3|386.9|392.24|386.84|3
1642066970000|2022-01-13 09:42:50|392.25|386.85|392.23|386.83|392.27|386.87|392.21|386.81|9
1642066980000|2022-01-13 09:43:00|392.27|386.87|392.26|386.86|392.29|386.89|392.23|386.83|12
1642066990000|2022-01-13 09:43:10|392.25|386.85|392.25|386.85|392.3|386.9|392.25|386.85|14
1642067000000|2022-01-13 09:43:20|392.26|386.86|392.26|386.86|392.27|386.87|392.26|386.86|3
1642067010000|2022-01-13 09:43:30|392.28|386.88|392.23|386.83|392.29|386.89|392.23|386.83|11
1642067020000|2022-01-13 09:43:40|392.19|386.79|392.19|386.79|392.19|386.79|392.19|386.79|1
1642067030000|2022-01-13 09:43:50|392.16|386.76|392.13|386.73|392.17|386.77|392.12|386.72|9
1642067040000|2022-01-13 09:44:00|392.11|386.71|392.04|386.64|392.11|386.71|392.01|386.61|18
1642067050000|2022-01-13 09:44:10|392.05|386.65|392.01|386.61|392.05|386.65|392.01|386.61|15
1642067060000|2022-01-13 09:44:20|392|386.6|391.98|386.58|392|386.6|391.97|386.57|11
1642067070000|2022-01-13 09:44:30|391.97|386.57|391.99|386.59|391.99|386.59|391.96|386.56|13
1642067080000|2022-01-13 09:44:40|391.98|386.58|392.03|386.63|392.03|386.63|391.97|386.57|13
1642067090000|2022-01-13 09:44:50|392.02|386.62|392.1|386.7|392.1|386.7|392.02|386.62|13
1642067100000|2022-01-13 09:45:00|392.06|386.66|392.08|386.68|392.1|386.7|392.05|386.65|13
1642067110000|2022-01-13 09:45:10|392.06|386.66|392.07|386.67|392.14|386.74|392.06|386.66|13
1642067120000|2022-01-13 09:45:20|392.08|386.68|392.08|386.68|392.1|386.7|392.07|386.67|10
1642067130000|2022-01-13 09:45:30|392.07|386.67|392.14|386.74|392.14|386.74|392.06|386.66|20
1642067140000|2022-01-13 09:45:40|392.1|386.7|392.16|386.76|392.16|386.76|392.07|386.67|12
1642067150000|2022-01-13 09:45:50|392.08|386.68|392.15|386.75|392.15|386.75|392.07|386.67|15
1642067160000|2022-01-13 09:46:00|392.09|386.69|392.09|386.69|392.15|386.75|392.07|386.67|17
1642067170000|2022-01-13 09:46:10|392.1|386.7|392.15|386.75|392.15|386.75|392.09|386.69|17
1642067180000|2022-01-13 09:46:20|392.14|386.74|392.17|386.77|392.2|386.8|392.14|386.74|10
1642067190000|2022-01-13 09:46:30|392.16|386.76|392.16|386.76|392.18|386.78|392.15|386.75|9
1642067200000|2022-01-13 09:46:40|392.17|386.77|392.17|386.77|392.17|386.77|392.16|386.76|7
1642067210000|2022-01-13 09:46:50|392.19|386.79|392.18|386.78|392.19|386.79|392.18|386.78|2
1642067220000|2022-01-13 09:47:00|392.19|386.79|392.19|386.79|392.19|386.79|392.18|386.78|3
1642067230000|2022-01-13 09:47:10|392.18|386.78|392.16|386.76|392.18|386.78|392.16|386.76|2
1642067240000|2022-01-13 09:47:20|392.15|386.75|392.17|386.77|392.17|386.77|392.08|386.68|17
1642067250000|2022-01-13 09:47:30|392.15|386.75|392.1|386.7|392.17|386.77|392.08|386.68|23
1642067260000|2022-01-13 09:47:40|392.09|386.69|392.04|386.64|392.15|386.75|392.01|386.61|20
1642067270000|2022-01-13 09:47:50|392.05|386.65|392.09|386.69|392.09|386.69|392.05|386.65|12
1642067280000|2022-01-13 09:48:00|392.08|386.68|392.1|386.7|392.11|386.71|392.08|386.68|8
1642067290000|2022-01-13 09:48:10|392.11|386.71|392.11|386.71|392.11|386.71|392.08|386.68|14
1642067300000|2022-01-13 09:48:20|392.1|386.7|392.11|386.71|392.11|386.71|392.1|386.7|2
1642067310000|2022-01-13 09:48:30|392.1|386.7|392.11|386.71|392.11|386.71|392.1|386.7|2
1642067320000|2022-01-13 09:48:40|392.1|386.7|392.12|386.72|392.13|386.73|392.1|386.7|13
1642067330000|2022-01-13 09:48:50|392.11|386.71|392.1|386.7|392.17|386.77|392.07|386.67|13
1642067340000|2022-01-13 09:49:00|392.11|386.71|392.21|386.81|392.21|386.81|392.11|386.71|9
1642067350000|2022-01-13 09:49:10|392.22|386.82|392.22|386.82|392.23|386.83|392.22|386.82|9
1642067360000|2022-01-13 09:49:20|392.23|386.83|392.23|386.83|392.23|386.83|392.23|386.83|1
1642067370000|2022-01-13 09:49:30|392.22|386.82|392.21|386.81|392.22|386.82|392.2|386.8|5
1642067380000|2022-01-13 09:49:40|392.22|386.82|392.23|386.83|392.23|386.83|392.22|386.82|2
1642067390000|2022-01-13 09:49:50|392.22|386.82|392.18|386.78|392.22|386.82|392.18|386.78|4
1642067400000|2022-01-13 09:50:00|392.17|386.77|392.11|386.71|392.18|386.78|392.11|386.71|11
1642067410000|2022-01-13 09:50:10|392.1|386.7|392.07|386.67|392.1|386.7|392.07|386.67|14
1642067420000|2022-01-13 09:50:20|392.08|386.68|392.08|386.68|392.09|386.69|392.06|386.66|11
1642067430000|2022-01-13 09:50:30|392.09|386.69|392.06|386.66|392.09|386.69|392.04|386.64|7
1642067440000|2022-01-13 09:50:40|392.07|386.67|392.09|386.69|392.11|386.71|392.07|386.67|8
1642067450000|2022-01-13 09:50:50|392.1|386.7|392.19|386.79|392.19|386.79|392.1|386.7|3
1642067470000|2022-01-13 09:51:10|392.18|386.78|392.16|386.76|392.19|386.79|392.16|386.76|5
1642067480000|2022-01-13 09:51:20|392.15|386.75|392.16|386.76|392.16|386.76|392.15|386.75|2
1642067500000|2022-01-13 09:51:40|392.1|386.7|392.18|386.78|392.18|386.78|392.09|386.69|11
1642067510000|2022-01-13 09:51:50|392.19|386.79|392.19|386.79|392.19|386.79|392.17|386.77|5
1642067520000|2022-01-13 09:52:00|392.2|386.8|392.27|386.87|392.28|386.88|392.19|386.79|14
1642067530000|2022-01-13 09:52:10|392.25|386.85|392.27|386.87|392.27|386.87|392.24|386.84|4
1642067540000|2022-01-13 09:52:20|392.25|386.85|392.26|386.86|392.27|386.87|392.25|386.85|3
1642067550000|2022-01-13 09:52:30|392.27|386.87|392.24|386.84|392.27|386.87|392.24|386.84|6
1642067560000|2022-01-13 09:52:40|392.25|386.85|392.24|386.84|392.27|386.87|392.23|386.83|7
1642067570000|2022-01-13 09:52:50|392.23|386.83|392.24|386.84|392.24|386.84|392.23|386.83|2
1642067580000|2022-01-13 09:53:00|392.23|386.83|392.24|386.84|392.26|386.86|392.23|386.83|4
1642067590000|2022-01-13 09:53:10|392.23|386.83|392.25|386.85|392.25|386.85|392.23|386.83|2
1642067600000|2022-01-13 09:53:20|392.27|386.87|392.27|386.87|392.27|386.87|392.27|386.87|1
1642067620000|2022-01-13 09:53:40|392.25|386.85|392.29|386.89|392.29|386.89|392.25|386.85|11
1642067630000|2022-01-13 09:53:50|392.3|386.9|392.51|387.11|392.55|387.15|392.28|386.88|25
1642067640000|2022-01-13 09:54:00|392.53|387.13|392.54|387.14|392.56|387.16|392.51|387.11|10
1642067650000|2022-01-13 09:54:10|392.55|387.15|392.51|387.11|392.55|387.15|392.51|387.11|10
1642067660000|2022-01-13 09:54:20|392.52|387.12|392.54|387.14|392.55|387.15|392.5|387.1|14
1642067670000|2022-01-13 09:54:30|392.52|387.12|392.5|387.1|392.53|387.13|392.48|387.08|8
1642067680000|2022-01-13 09:54:40|392.49|387.09|392.49|387.09|392.49|387.09|392.48|387.08|5
1642067690000|2022-01-13 09:54:50|392.5|387.1|392.59|387.19|392.59|387.19|392.49|387.09|14
1642067700000|2022-01-13 09:55:00|392.57|387.17|392.56|387.16|392.57|387.17|392.53|387.13|14
1642067710000|2022-01-13 09:55:10|392.55|387.15|392.47|387.07|392.55|387.15|392.46|387.06|13
1642067720000|2022-01-13 09:55:20|392.48|387.08|392.47|387.07|392.48|387.08|392.47|387.07|6
1642067730000|2022-01-13 09:55:30|392.46|387.06|392.48|387.08|392.48|387.08|392.44|387.04|6
1642067740000|2022-01-13 09:55:40|392.47|387.07|392.48|387.08|392.5|387.1|392.47|387.07|14
1642067750000|2022-01-13 09:55:50|392.5|387.1|392.48|387.08|392.5|387.1|392.48|387.08|5
1642067760000|2022-01-13 09:56:00|392.47|387.07|392.48|387.08|392.48|387.08|392.47|387.07|2
1642067780000|2022-01-13 09:56:20|392.47|387.07|392.46|387.06|392.48|387.08|392.46|387.06|10
1642067790000|2022-01-13 09:56:30|392.47|387.07|392.44|387.04|392.47|387.07|392.44|387.04|6
1642067800000|2022-01-13 09:56:40|392.45|387.05|392.45|387.05|392.46|387.06|392.45|387.05|3
1642067810000|2022-01-13 09:56:50|392.44|387.04|392.44|387.04|392.45|387.05|392.44|387.04|3
1642067820000|2022-01-13 09:57:00|392.45|387.05|392.5|387.1|392.55|387.15|392.45|387.05|13
1642067830000|2022-01-13 09:57:10|392.53|387.13|392.5|387.1|392.53|387.13|392.5|387.1|7
1642067840000|2022-01-13 09:57:20|392.51|387.11|392.52|387.12|392.52|387.12|392.49|387.09|5
1642067850000|2022-01-13 09:57:30|392.53|387.13|392.48|387.08|392.53|387.13|392.48|387.08|8
1642067860000|2022-01-13 09:57:40|392.47|387.07|392.45|387.05|392.47|387.07|392.44|387.04|6
1642067870000|2022-01-13 09:57:50|392.46|387.06|392.39|386.99|392.46|387.06|392.38|386.98|5
1642067880000|2022-01-13 09:58:00|392.41|387.01|392.37|386.97|392.42|387.02|392.37|386.97|10
1642067890000|2022-01-13 09:58:10|392.36|386.96|392.38|386.98|392.38|386.98|392.34|386.94|8
1642067900000|2022-01-13 09:58:20|392.37|386.97|392.39|386.99|392.4|387|392.37|386.97|9
1642067910000|2022-01-13 09:58:30|392.38|386.98|392.44|387.04|392.45|387.05|392.38|386.98|9
1642067920000|2022-01-13 09:58:40|392.45|387.05|392.54|387.14|392.54|387.14|392.45|387.05|6
1642067930000|2022-01-13 09:58:50|392.52|387.12|392.52|387.12|392.52|387.12|392.52|387.12|1
1642067940000|2022-01-13 09:59:00|392.5|387.1|392.5|387.1|392.52|387.12|392.5|387.1|5
1642067950000|2022-01-13 09:59:10|392.52|387.12|392.5|387.1|392.54|387.14|392.5|387.1|8
1642067960000|2022-01-13 09:59:20|392.54|387.14|392.52|387.12|392.54|387.14|392.5|387.1|9
1642067970000|2022-01-13 09:59:30|392.51|387.11|392.48|387.08|392.52|387.12|392.48|387.08|13
1642067980000|2022-01-13 09:59:40|392.49|387.09|392.48|387.08|392.5|387.1|392.48|387.08|11
1642067990000|2022-01-13 09:59:50|392.49|387.09|392.49|387.09|392.5|387.1|392.48|387.08|8
1642068000000|2022-01-13 10:00:00|392.54|387.14|392.54|387.14|392.61|387.21|392.54|387.14|16
1642068010000|2022-01-13 10:00:10|392.55|387.15|392.52|387.12|392.55|387.15|392.52|387.12|4
1642068020000|2022-01-13 10:00:20|392.51|387.11|392.46|387.06|392.51|387.11|392.46|387.06|8
1642068030000|2022-01-13 10:00:30|392.45|387.05|392.43|387.03|392.45|387.05|392.43|387.03|3
1642068040000|2022-01-13 10:00:40|392.4|387|392.42|387.02|392.42|387.02|392.4|387|3
1642068050000|2022-01-13 10:00:50|392.4|387|392.42|387.02|392.43|387.03|392.4|387|8
1642068060000|2022-01-13 10:01:00|392.4|387|392.4|387|392.4|387|392.4|387|1
1642068070000|2022-01-13 10:01:10|392.41|387.01|392.44|387.04|392.44|387.04|392.41|387.01|4
1642068090000|2022-01-13 10:01:30|392.43|387.03|392.48|387.08|392.49|387.09|392.42|387.02|8
1642068100000|2022-01-13 10:01:40|392.49|387.09|392.53|387.13|392.54|387.14|392.49|387.09|12
1642068110000|2022-01-13 10:01:50|392.52|387.12|392.53|387.13|392.53|387.13|392.52|387.12|8
1642068120000|2022-01-13 10:02:00|392.52|387.12|392.57|387.17|392.62|387.22|392.52|387.12|15
1642068130000|2022-01-13 10:02:10|392.58|387.18|392.59|387.19|392.61|387.21|392.58|387.18|13
1642068140000|2022-01-13 10:02:20|392.58|387.18|392.61|387.21|392.61|387.21|392.58|387.18|8
1642068150000|2022-01-13 10:02:30|392.6|387.2|392.6|387.2|392.61|387.21|392.59|387.19|6
1642068160000|2022-01-13 10:02:40|392.59|387.19|392.68|387.28|392.7|387.3|392.59|387.19|18
1642068170000|2022-01-13 10:02:50|392.72|387.32|392.69|387.29|392.72|387.32|392.65|387.25|17
1642068180000|2022-01-13 10:03:00|392.68|387.28|392.67|387.27|392.68|387.28|392.64|387.24|10
1642068190000|2022-01-13 10:03:10|392.66|387.26|392.67|387.27|392.71|387.31|392.64|387.24|18
1642068200000|2022-01-13 10:03:20|392.68|387.28|392.65|387.25|392.7|387.3|392.65|387.25|11
1642068210000|2022-01-13 10:03:30|392.64|387.24|392.65|387.25|392.65|387.25|392.62|387.22|5
1642068220000|2022-01-13 10:03:40|392.64|387.24|392.6|387.2|392.65|387.25|392.6|387.2|5
1642068230000|2022-01-13 10:03:50|392.63|387.23|392.62|387.22|392.63|387.23|392.61|387.21|10
1642068240000|2022-01-13 10:04:00|392.63|387.23|392.63|387.23|392.63|387.23|392.62|387.22|3
1642068250000|2022-01-13 10:04:10|392.62|387.22|392.56|387.16|392.62|387.22|392.54|387.14|18
1642068260000|2022-01-13 10:04:20|392.59|387.19|392.51|387.11|392.59|387.19|392.49|387.09|11
1642068270000|2022-01-13 10:04:30|392.49|387.09|392.5|387.1|392.54|387.14|392.48|387.08|7
1642068280000|2022-01-13 10:04:40|392.51|387.11|392.52|387.12|392.56|387.16|392.5|387.1|25
1642068290000|2022-01-13 10:04:50|392.5|387.1|392.49|387.09|392.52|387.12|392.48|387.08|12
1642068300000|2022-01-13 10:05:00|392.5|387.1|392.5|387.1|392.5|387.1|392.5|387.1|1
1642068310000|2022-01-13 10:05:10|392.49|387.09|392.51|387.11|392.51|387.11|392.47|387.07|4
1642068320000|2022-01-13 10:05:20|392.52|387.12|392.45|387.05|392.52|387.12|392.45|387.05|7
1642068330000|2022-01-13 10:05:30|392.44|387.04|392.55|387.15|392.56|387.16|392.44|387.04|9
1642068340000|2022-01-13 10:05:40|392.56|387.16|392.55|387.15|392.56|387.16|392.55|387.15|6
1642068350000|2022-01-13 10:05:50|392.56|387.16|392.52|387.12|392.59|387.19|392.52|387.12|7
1642068360000|2022-01-13 10:06:00|392.5|387.1|392.53|387.13|392.53|387.13|392.48|387.08|23
1642068370000|2022-01-13 10:06:10|392.52|387.12|392.5|387.1|392.53|387.13|392.5|387.1|7
1642068380000|2022-01-13 10:06:20|392.49|387.09|392.49|387.09|392.49|387.09|392.49|387.09|1
1642068390000|2022-01-13 10:06:30|392.5|387.1|392.52|387.12|392.52|387.12|392.5|387.1|3
1642068400000|2022-01-13 10:06:40|392.51|387.11|392.65|387.25|392.65|387.25|392.51|387.11|11
1642068410000|2022-01-13 10:06:50|392.64|387.24|392.66|387.26|392.67|387.27|392.62|387.22|7
1642068420000|2022-01-13 10:07:00|392.65|387.25|392.65|387.25|392.67|387.27|392.63|387.23|10
1642068430000|2022-01-13 10:07:10|392.64|387.24|392.65|387.25|392.67|387.27|392.64|387.24|15
1642068440000|2022-01-13 10:07:20|392.64|387.24|392.64|387.24|392.67|387.27|392.63|387.23|19
1642068450000|2022-01-13 10:07:30|392.65|387.25|392.64|387.24|392.66|387.26|392.63|387.23|11
1642068460000|2022-01-13 10:07:40|392.65|387.25|392.66|387.26|392.66|387.26|392.63|387.23|10
1642068470000|2022-01-13 10:07:50|392.65|387.25|392.66|387.26|392.68|387.28|392.63|387.23|12
1642068480000|2022-01-13 10:08:00|392.65|387.25|392.72|387.32|392.77|387.37|392.65|387.25|15
1642068490000|2022-01-13 10:08:10|392.73|387.33|392.74|387.34|392.74|387.34|392.7|387.3|9
1642068500000|2022-01-13 10:08:20|392.73|387.33|392.71|387.31|392.73|387.33|392.7|387.3|11
1642068510000|2022-01-13 10:08:30|392.72|387.32|392.75|387.35|392.75|387.35|392.71|387.31|10
1642068520000|2022-01-13 10:08:40|392.73|387.33|392.82|387.42|392.86|387.46|392.71|387.31|30
1642068530000|2022-01-13 10:08:50|392.78|387.38|392.83|387.43|392.85|387.45|392.76|387.36|18
1642068540000|2022-01-13 10:09:00|392.77|387.37|392.65|387.25|392.8|387.4|392.65|387.25|19
1642068550000|2022-01-13 10:09:10|392.63|387.23|392.59|387.19|392.64|387.24|392.59|387.19|6
1642068560000|2022-01-13 10:09:20|392.57|387.17|392.53|387.13|392.57|387.17|392.52|387.12|6
1642068570000|2022-01-13 10:09:30|392.52|387.12|392.48|387.08|392.52|387.12|392.46|387.06|6
1642068580000|2022-01-13 10:09:40|392.38|386.98|392.46|387.06|392.48|387.08|392.37|386.97|25
1642068590000|2022-01-13 10:09:50|392.47|387.07|392.39|386.99|392.47|387.07|392.39|386.99|13
1642068600000|2022-01-13 10:10:00|392.38|386.98|392.29|386.89|392.38|386.98|392.29|386.89|5
1642068610000|2022-01-13 10:10:10|392.27|386.87|392.22|386.82|392.27|386.87|392.15|386.75|22
1642068620000|2022-01-13 10:10:20|392.21|386.81|392.06|386.66|392.21|386.81|392.06|386.66|17
1642068630000|2022-01-13 10:10:30|392.05|386.65|392.08|386.68|392.13|386.73|392.05|386.65|16
1642068640000|2022-01-13 10:10:40|392.07|386.67|392.18|386.78|392.2|386.8|392.07|386.67|16
1642068650000|2022-01-13 10:10:50|392.17|386.77|392.16|386.76|392.18|386.78|392.14|386.74|13
1642068660000|2022-01-13 10:11:00|392.15|386.75|392.17|386.77|392.17|386.77|392.15|386.75|6
1642068670000|2022-01-13 10:11:10|392.16|386.76|392.13|386.73|392.16|386.76|392.13|386.73|3
1642068680000|2022-01-13 10:11:20|392.14|386.74|392.1|386.7|392.14|386.74|392.1|386.7|8
1642068690000|2022-01-13 10:11:30|392.09|386.69|392.1|386.7|392.11|386.71|392.09|386.69|12
1642068700000|2022-01-13 10:11:40|392.11|386.71|392.18|386.78|392.2|386.8|392.1|386.7|21
1642068710000|2022-01-13 10:11:50|392.19|386.79|392.19|386.79|392.21|386.81|392.18|386.78|5
1642068720000|2022-01-13 10:12:00|392.18|386.78|392.32|386.92|392.32|386.92|392.18|386.78|6
1642068730000|2022-01-13 10:12:10|392.33|386.93|392.46|387.06|392.46|387.06|392.32|386.92|11
1642068740000|2022-01-13 10:12:20|392.47|387.07|392.48|387.08|392.54|387.14|392.46|387.06|6
1642068750000|2022-01-13 10:12:30|392.49|387.09|392.46|387.06|392.49|387.09|392.46|387.06|3
1642068760000|2022-01-13 10:12:40|392.48|387.08|392.46|387.06|392.49|387.09|392.45|387.05|11
1642068770000|2022-01-13 10:12:50|392.45|387.05|392.42|387.02|392.45|387.05|392.35|386.95|15
1642068780000|2022-01-13 10:13:00|392.43|387.03|392.47|387.07|392.48|387.08|392.39|386.99|15
1642068790000|2022-01-13 10:13:10|392.49|387.09|392.65|387.25|392.65|387.25|392.49|387.09|7
1642068800000|2022-01-13 10:13:20|392.6|387.2|392.54|387.14|392.6|387.2|392.51|387.11|9
1642068810000|2022-01-13 10:13:30|392.52|387.12|392.54|387.14|392.54|387.14|392.52|387.12|5
1642068820000|2022-01-13 10:13:40|392.55|387.15|392.55|387.15|392.56|387.16|392.55|387.15|3
1642068830000|2022-01-13 10:13:50|392.53|387.13|392.44|387.04|392.53|387.13|392.43|387.03|16
1642068840000|2022-01-13 10:14:00|392.46|387.06|392.48|387.08|392.49|387.09|392.46|387.06|6
1642068850000|2022-01-13 10:14:10|392.49|387.09|392.48|387.08|392.49|387.09|392.48|387.08|2
1642068860000|2022-01-13 10:14:20|392.49|387.09|392.48|387.08|392.49|387.09|392.48|387.08|2
1642068870000|2022-01-13 10:14:30|392.47|387.07|392.47|387.07|392.47|387.07|392.47|387.07|1
1642068880000|2022-01-13 10:14:40|392.48|387.08|392.48|387.08|392.48|387.08|392.48|387.08|1
1642068890000|2022-01-13 10:14:50|392.47|387.07|392.46|387.06|392.47|387.07|392.45|387.05|6
1642068900000|2022-01-13 10:15:00|392.45|387.05|392.47|387.07|392.48|387.08|392.43|387.03|17
1642068910000|2022-01-13 10:15:10|392.46|387.06|392.47|387.07|392.48|387.08|392.45|387.05|8
1642068920000|2022-01-13 10:15:20|392.46|387.06|392.45|387.05|392.46|387.06|392.45|387.05|2
1642068940000|2022-01-13 10:15:40|392.46|387.06|392.5|387.1|392.51|387.11|392.45|387.05|13
1642068950000|2022-01-13 10:15:50|392.49|387.09|392.51|387.11|392.51|387.11|392.49|387.09|5
1642068960000|2022-01-13 10:16:00|392.5|387.1|392.5|387.1|392.5|387.1|392.5|387.1|1
1642068970000|2022-01-13 10:16:10|392.49|387.09|392.49|387.09|392.5|387.1|392.49|387.09|7
1642068980000|2022-01-13 10:16:20|392.5|387.1|392.59|387.19|392.6|387.2|392.49|387.09|14
1642068990000|2022-01-13 10:16:30|392.56|387.16|392.62|387.22|392.64|387.24|392.56|387.16|11
1642069000000|2022-01-13 10:16:40|392.6|387.2|392.66|387.26|392.69|387.29|392.6|387.2|7
1642069010000|2022-01-13 10:16:50|392.67|387.27|392.67|387.27|392.68|387.28|392.66|387.26|10
1642069020000|2022-01-13 10:17:00|392.68|387.28|392.7|387.3|392.71|387.31|392.66|387.26|11
1642069030000|2022-01-13 10:17:10|392.72|387.32|392.69|387.29|392.72|387.32|392.66|387.26|7
1642069040000|2022-01-13 10:17:20|392.7|387.3|392.62|387.22|392.71|387.31|392.62|387.22|18
1642069050000|2022-01-13 10:17:30|392.61|387.21|392.6|387.2|392.62|387.22|392.56|387.16|13
1642069060000|2022-01-13 10:17:40|392.59|387.19|392.56|387.16|392.59|387.19|392.54|387.14|13
1642069070000|2022-01-13 10:17:50|392.55|387.15|392.48|387.08|392.57|387.17|392.46|387.06|16
1642069080000|2022-01-13 10:18:00|392.47|387.07|392.45|387.05|392.47|387.07|392.45|387.05|3
1642069090000|2022-01-13 10:18:10|392.44|387.04|392.46|387.06|392.46|387.06|392.44|387.04|3
1642069100000|2022-01-13 10:18:20|392.45|387.05|392.46|387.06|392.47|387.07|392.45|387.05|6
1642069110000|2022-01-13 10:18:30|392.45|387.05|392.47|387.07|392.47|387.07|392.45|387.05|3
1642069120000|2022-01-13 10:18:40|392.45|387.05|392.46|387.06|392.49|387.09|392.45|387.05|9
1642069130000|2022-01-13 10:18:50|392.47|387.07|392.54|387.14|392.58|387.18|392.47|387.07|12
1642069140000|2022-01-13 10:19:00|392.52|387.12|392.5|387.1|392.63|387.23|392.5|387.1|23
1642069150000|2022-01-13 10:19:10|392.51|387.11|392.51|387.11|392.51|387.11|392.5|387.1|5
1642069170000|2022-01-13 10:19:30|392.5|387.1|392.49|387.09|392.5|387.1|392.47|387.07|7
1642069190000|2022-01-13 10:19:50|392.48|387.08|392.46|387.06|392.48|387.08|392.44|387.04|8
1642069200000|2022-01-13 10:20:00|392.45|387.05|392.37|386.97|392.45|387.05|392.37|386.97|7
1642069210000|2022-01-13 10:20:10|392.36|386.96|392.17|386.77|392.4|387|392.17|386.77|25
1642069220000|2022-01-13 10:20:20|392.18|386.78|392.19|386.79|392.24|386.84|392.18|386.78|9
1642069230000|2022-01-13 10:20:30|392.21|386.81|392.31|386.91|392.32|386.92|392.2|386.8|9
1642069240000|2022-01-13 10:20:40|392.32|386.92|392.43|387.03|392.43|387.03|392.31|386.91|8
1642069250000|2022-01-13 10:20:50|392.44|387.04|392.45|387.05|392.45|387.05|392.42|387.02|4
1642069260000|2022-01-13 10:21:00|392.43|387.03|392.52|387.12|392.53|387.13|392.43|387.03|9
1642069270000|2022-01-13 10:21:10|392.49|387.09|392.46|387.06|392.52|387.12|392.46|387.06|8
1642069280000|2022-01-13 10:21:20|392.47|387.07|392.47|387.07|392.49|387.09|392.47|387.07|3
1642069290000|2022-01-13 10:21:30|392.48|387.08|392.46|387.06|392.48|387.08|392.46|387.06|3
1642069300000|2022-01-13 10:21:40|392.47|387.07|392.4|387|392.47|387.07|392.39|386.99|11
1642069310000|2022-01-13 10:21:50|392.41|387.01|392.41|387.01|392.46|387.06|392.41|387.01|9
1642069320000|2022-01-13 10:22:00|392.42|387.02|392.39|386.99|392.42|387.02|392.38|386.98|7
1642069330000|2022-01-13 10:22:10|392.4|387|392.44|387.04|392.44|387.04|392.4|387|5
1642069340000|2022-01-13 10:22:20|392.43|387.03|392.43|387.03|392.44|387.04|392.43|387.03|5
1642069360000|2022-01-13 10:22:40|392.41|387.01|392.41|387.01|392.42|387.02|392.4|387|4
1642069370000|2022-01-13 10:22:50|392.39|386.99|392.38|386.98|392.39|386.99|392.38|386.98|2
1642069380000|2022-01-13 10:23:00|392.37|386.97|392.27|386.87|392.37|386.97|392.26|386.86|11
1642069390000|2022-01-13 10:23:10|392.29|386.89|392.27|386.87|392.29|386.89|392.27|386.87|6
1642069400000|2022-01-13 10:23:20|392.25|386.85|392.27|386.87|392.27|386.87|392.2|386.8|6
1642069410000|2022-01-13 10:23:30|392.24|386.84|392.08|386.68|392.24|386.84|392.08|386.68|15
1642069420000|2022-01-13 10:23:40|392.07|386.67|392.03|386.63|392.07|386.67|392|386.6|10
1642069430000|2022-01-13 10:23:50|392.08|386.68|392.02|386.62|392.08|386.68|392.01|386.61|4
1642069440000|2022-01-13 10:24:00|392.03|386.63|391.98|386.58|392.04|386.64|391.98|386.58|10
1642069450000|2022-01-13 10:24:10|391.97|386.57|391.9|386.5|391.97|386.57|391.89|386.49|8
1642069460000|2022-01-13 10:24:20|391.89|386.49|391.83|386.43|391.9|386.5|391.8|386.4|21
1642069470000|2022-01-13 10:24:30|391.84|386.44|391.86|386.46|391.87|386.47|391.81|386.41|9
1642069480000|2022-01-13 10:24:40|391.85|386.45|391.86|386.46|391.86|386.46|391.84|386.44|6
1642069490000|2022-01-13 10:24:50|391.87|386.47|391.83|386.43|391.87|386.47|391.83|386.43|8
1642069500000|2022-01-13 10:25:00|391.82|386.42|391.82|386.42|391.84|386.44|391.8|386.4|15
1642069510000|2022-01-13 10:25:10|391.81|386.41|391.82|386.42|391.82|386.42|391.81|386.41|2
1642069520000|2022-01-13 10:25:20|391.81|386.41|391.97|386.57|391.97|386.57|391.81|386.41|20
1642069530000|2022-01-13 10:25:30|391.98|386.58|392.02|386.62|392.03|386.63|391.98|386.58|11
1642069540000|2022-01-13 10:25:40|392.01|386.61|392.11|386.71|392.12|386.72|392.01|386.61|14
1642069550000|2022-01-13 10:25:50|392.08|386.68|392.06|386.66|392.11|386.71|392.03|386.63|15
1642069560000|2022-01-13 10:26:00|392.04|386.64|392.05|386.65|392.05|386.65|392.02|386.62|10
1642069570000|2022-01-13 10:26:10|392.04|386.64|392.03|386.63|392.04|386.64|392.01|386.61|8
1642069580000|2022-01-13 10:26:20|392.04|386.64|392.01|386.61|392.04|386.64|391.99|386.59|7
1642069590000|2022-01-13 10:26:30|392|386.6|391.99|386.59|392|386.6|391.98|386.58|8
1642069600000|2022-01-13 10:26:40|392|386.6|391.98|386.58|392|386.6|391.98|386.58|3
1642069610000|2022-01-13 10:26:50|391.97|386.57|391.98|386.58|391.98|386.58|391.95|386.55|5
1642069620000|2022-01-13 10:27:00|391.99|386.59|391.98|386.58|391.99|386.59|391.98|386.58|2
1642069630000|2022-01-13 10:27:10|391.99|386.59|391.96|386.56|391.99|386.59|391.94|386.54|14
1642069640000|2022-01-13 10:27:20|391.97|386.57|391.95|386.55|391.97|386.57|391.95|386.55|3
1642069650000|2022-01-13 10:27:30|391.96|386.56|391.88|386.48|391.96|386.56|391.88|386.48|12
1642069660000|2022-01-13 10:27:40|391.86|386.46|391.88|386.48|391.91|386.51|391.86|386.46|9
1642069670000|2022-01-13 10:27:50|391.89|386.49|391.87|386.47|391.89|386.49|391.87|386.47|8
1642069680000|2022-01-13 10:28:00|391.86|386.46|391.87|386.47|391.88|386.48|391.86|386.46|6
1642069690000|2022-01-13 10:28:10|391.86|386.46|391.86|386.46|391.87|386.47|391.85|386.45|5
1642069700000|2022-01-13 10:28:20|391.87|386.47|391.86|386.46|391.87|386.47|391.86|386.46|2
1642069710000|2022-01-13 10:28:30|391.85|386.45|391.86|386.46|391.86|386.46|391.85|386.45|2
1642069720000|2022-01-13 10:28:40|391.88|386.48|391.87|386.47|391.96|386.56|391.87|386.47|14
1642069730000|2022-01-13 10:28:50|391.88|386.48|391.86|386.46|391.88|386.48|391.86|386.46|3
1642069740000|2022-01-13 10:29:00|391.85|386.45|391.87|386.47|391.87|386.47|391.84|386.44|13
1642069750000|2022-01-13 10:29:10|391.86|386.46|391.86|386.46|391.86|386.46|391.85|386.45|3
1642069760000|2022-01-13 10:29:20|391.87|386.47|391.89|386.49|391.89|386.49|391.87|386.47|4
1642069770000|2022-01-13 10:29:30|391.9|386.5|390.85|385.45|391.94|386.54|390.85|385.45|27
1642069780000|2022-01-13 10:29:40|390.84|385.44|390.89|385.49|390.93|385.53|390.82|385.42|22
1642069790000|2022-01-13 10:29:50|390.9|385.5|390.9|385.5|390.91|385.51|390.89|385.49|8
1642069800000|2022-01-13 10:30:00|390.88|385.48|390.81|385.41|390.94|385.54|390.8|385.4|22
1642069810000|2022-01-13 10:30:10|390.82|385.42|390.69|385.29|390.83|385.43|390.69|385.29|24
1642069820000|2022-01-13 10:30:20|390.68|385.28|390.58|385.18|390.68|385.28|390.58|385.18|20
1642069830000|2022-01-13 10:30:30|390.55|385.15|390.72|385.32|390.72|385.32|390.55|385.15|20
1642069840000|2022-01-13 10:30:40|390.73|385.33|390.74|385.34|390.74|385.34|390.72|385.32|4
1642069850000|2022-01-13 10:30:50|390.75|385.35|390.82|385.42|390.82|385.42|390.75|385.35|6
1642069860000|2022-01-13 10:31:00|390.83|385.43|390.79|385.39|390.84|385.44|390.78|385.38|14
1642069870000|2022-01-13 10:31:10|390.81|385.41|390.94|385.54|390.94|385.54|390.78|385.38|22
1642069880000|2022-01-13 10:31:20|390.92|385.52|391.08|385.68|391.08|385.68|390.92|385.52|22
1642069890000|2022-01-13 10:31:30|391.09|385.69|391.09|385.69|391.1|385.7|391.08|385.68|6
1642069900000|2022-01-13 10:31:40|391.08|385.68|391.11|385.71|391.11|385.71|391.08|385.68|8
1642069910000|2022-01-13 10:31:50|391.12|385.72|391.14|385.74|391.16|385.76|391.12|385.72|7
1642069920000|2022-01-13 10:32:00|391.15|385.75|391.21|385.81|391.21|385.81|391.15|385.75|7
1642069930000|2022-01-13 10:32:10|391.23|385.83|391.25|385.85|391.25|385.85|391.22|385.82|7
1642069940000|2022-01-13 10:32:20|391.24|385.84|391.21|385.81|391.25|385.85|391.17|385.77|13
1642069950000|2022-01-13 10:32:30|391.22|385.82|391.31|385.91|391.33|385.93|391.19|385.79|16
1642069960000|2022-01-13 10:32:40|391.33|385.93|391.41|386.01|391.45|386.05|391.31|385.91|12
1642069970000|2022-01-13 10:32:50|391.4|386|391.41|386.01|391.41|386.01|391.4|386|6
1642069980000|2022-01-13 10:33:00|391.42|386.02|391.45|386.05|391.45|386.05|391.42|386.02|3
1642069990000|2022-01-13 10:33:10|391.46|386.06|391.44|386.04|391.46|386.06|391.43|386.03|4
1642070000000|2022-01-13 10:33:20|391.45|386.05|391.47|386.07|391.49|386.09|391.42|386.02|7
1642070010000|2022-01-13 10:33:30|391.42|386.02|391.51|386.11|391.53|386.13|391.42|386.02|10
1642070020000|2022-01-13 10:33:40|391.5|386.1|391.53|386.13|391.53|386.13|391.49|386.09|6
1642070030000|2022-01-13 10:33:50|391.54|386.14|391.54|386.14|391.54|386.14|391.54|386.14|1
1642070040000|2022-01-13 10:34:00|391.55|386.15|391.58|386.18|391.62|386.22|391.55|386.15|14
1642070050000|2022-01-13 10:34:10|391.59|386.19|391.67|386.27|391.68|386.28|391.57|386.17|14
1642070060000|2022-01-13 10:34:20|391.66|386.26|391.69|386.29|391.69|386.29|391.66|386.26|10
1642070070000|2022-01-13 10:34:30|391.68|386.28|391.67|386.27|391.68|386.28|391.67|386.27|6
1642070080000|2022-01-13 10:34:40|391.68|386.28|391.87|386.47|391.87|386.47|391.68|386.28|19
1642070090000|2022-01-13 10:34:50|391.9|386.5|391.92|386.52|392.09|386.69|391.9|386.5|26
1642070100000|2022-01-13 10:35:00|391.9|386.5|391.98|386.58|391.98|386.58|391.9|386.5|12
1642070110000|2022-01-13 10:35:10|392.06|386.66|392.07|386.67|392.08|386.68|392|386.6|16
1642070120000|2022-01-13 10:35:20|392.06|386.66|392.02|386.62|392.06|386.66|392.02|386.62|5
1642070130000|2022-01-13 10:35:30|392.03|386.63|392.08|386.68|392.08|386.68|392.01|386.61|12
1642070140000|2022-01-13 10:35:40|392.01|386.61|392.04|386.64|392.08|386.68|392.01|386.61|9
1642070150000|2022-01-13 10:35:50|391.98|386.58|392|386.6|392.03|386.63|391.98|386.58|11
1642070160000|2022-01-13 10:36:00|392.02|386.62|391.97|386.57|392.02|386.62|391.97|386.57|10
1642070170000|2022-01-13 10:36:10|391.96|386.56|391.99|386.59|391.99|386.59|391.96|386.56|4
1642070180000|2022-01-13 10:36:20|391.98|386.58|391.97|386.57|391.98|386.58|391.95|386.55|4
1642070190000|2022-01-13 10:36:30|391.98|386.58|391.98|386.58|391.98|386.58|391.97|386.57|3
1642070200000|2022-01-13 10:36:40|391.99|386.59|391.98|386.58|391.99|386.59|391.98|386.58|2
1642070210000|2022-01-13 10:36:50|392|386.6|392.01|386.61|392.04|386.64|392|386.6|18
1642070220000|2022-01-13 10:37:00|392.02|386.62|392|386.6|392.02|386.62|391.96|386.56|15
1642070230000|2022-01-13 10:37:10|391.97|386.57|391.98|386.58|392|386.6|391.96|386.56|14
1642070240000|2022-01-13 10:37:20|392|386.6|392|386.6|392.03|386.63|392|386.6|9
1642070250000|2022-01-13 10:37:30|391.99|386.59|392|386.6|392|386.6|391.99|386.59|2
1642070260000|2022-01-13 10:37:40|392.01|386.61|392.02|386.62|392.03|386.63|392|386.6|4
1642070270000|2022-01-13 10:37:50|392.05|386.65|391.99|386.59|392.05|386.65|391.99|386.59|8
1642070280000|2022-01-13 10:38:00|391.95|386.55|391.89|386.49|391.95|386.55|391.87|386.47|8
1642070290000|2022-01-13 10:38:10|391.87|386.47|391.88|386.48|391.88|386.48|391.87|386.47|2
1642070300000|2022-01-13 10:38:20|391.89|386.49|391.89|386.49|391.9|386.5|391.88|386.48|6
1642070310000|2022-01-13 10:38:30|391.9|386.5|391.9|386.5|391.93|386.53|391.88|386.48|10
1642070320000|2022-01-13 10:38:40|391.89|386.49|391.85|386.45|391.91|386.51|391.85|386.45|14
1642070340000|2022-01-13 10:39:00|391.84|386.44|391.84|386.44|391.84|386.44|391.84|386.44|1
1642070350000|2022-01-13 10:39:10|391.8|386.4|391.84|386.44|391.85|386.45|391.8|386.4|5
1642070360000|2022-01-13 10:39:20|391.85|386.45|391.85|386.45|391.85|386.45|391.83|386.43|3
1642070370000|2022-01-13 10:39:30|391.87|386.47|391.72|386.32|391.89|386.49|391.7|386.3|21
1642070380000|2022-01-13 10:39:40|391.73|386.33|391.72|386.32|391.73|386.33|391.7|386.3|14
1642070390000|2022-01-13 10:39:50|391.71|386.31|391.71|386.31|391.72|386.32|391.7|386.3|9
1642070400000|2022-01-13 10:40:00|391.72|386.32|391.71|386.31|391.72|386.32|391.71|386.31|2
1642070410000|2022-01-13 10:40:10|391.7|386.3|391.5|386.1|391.71|386.31|391.49|386.09|13
1642070420000|2022-01-13 10:40:20|391.51|386.11|391.5|386.1|391.52|386.12|391.49|386.09|9
1642070430000|2022-01-13 10:40:30|391.51|386.11|391.52|386.12|391.54|386.14|391.48|386.08|10
1642070440000|2022-01-13 10:40:40|391.53|386.13|391.59|386.19|391.59|386.19|391.52|386.12|10
1642070450000|2022-01-13 10:40:50|391.61|386.21|391.61|386.21|391.62|386.22|391.61|386.21|11
1642070460000|2022-01-13 10:41:00|391.62|386.22|391.67|386.27|391.67|386.27|391.61|386.21|8
1642070470000|2022-01-13 10:41:10|391.66|386.26|391.66|386.26|391.69|386.29|391.65|386.25|6
1642070480000|2022-01-13 10:41:20|391.65|386.25|391.64|386.24|391.66|386.26|391.63|386.23|8
1642070490000|2022-01-13 10:41:30|391.65|386.25|391.65|386.25|391.66|386.26|391.64|386.24|5
1642070500000|2022-01-13 10:41:40|391.66|386.26|391.55|386.15|391.66|386.26|391.45|386.05|18
1642070510000|2022-01-13 10:41:50|391.54|386.14|391.47|386.07|391.54|386.14|391.43|386.03|13
1642070520000|2022-01-13 10:42:00|391.45|386.05|391.46|386.06|391.47|386.07|391.45|386.05|6
1642070530000|2022-01-13 10:42:10|391.47|386.07|391.45|386.05|391.47|386.07|391.42|386.02|18
1642070540000|2022-01-13 10:42:20|391.44|386.04|391.43|386.03|391.45|386.05|391.41|386.01|12
1642070550000|2022-01-13 10:42:30|391.42|386.02|391.4|386|391.42|386.02|391.4|386|5
1642070560000|2022-01-13 10:42:40|391.43|386.03|391.42|386.02|391.45|386.05|391.42|386.02|3
1642070570000|2022-01-13 10:42:50|391.45|386.05|391.43|386.03|391.45|386.05|391.42|386.02|5
1642070580000|2022-01-13 10:43:00|391.42|386.02|391.51|386.11|391.61|386.21|391.42|386.02|18
1642070590000|2022-01-13 10:43:10|391.52|386.12|391.46|386.06|391.52|386.12|391.45|386.05|16
1642070600000|2022-01-13 10:43:20|391.47|386.07|391.47|386.07|391.5|386.1|391.46|386.06|6
1642070610000|2022-01-13 10:43:30|391.46|386.06|391.45|386.05|391.47|386.07|391.43|386.03|11
1642070620000|2022-01-13 10:43:40|391.43|386.03|391.45|386.05|391.45|386.05|391.41|386.01|5
1642070630000|2022-01-13 10:43:50|391.44|386.04|391.51|386.11|391.53|386.13|391.44|386.04|12
1642070640000|2022-01-13 10:44:00|391.52|386.12|391.54|386.14|391.54|386.14|391.51|386.11|12
1642070650000|2022-01-13 10:44:10|391.55|386.15|391.55|386.15|391.55|386.15|391.52|386.12|6
1642070660000|2022-01-13 10:44:20|391.53|386.13|391.54|386.14|391.56|386.16|391.53|386.13|6
1642070670000|2022-01-13 10:44:30|391.53|386.13|391.55|386.15|391.55|386.15|391.53|386.13|2
1642070680000|2022-01-13 10:44:40|391.56|386.16|391.6|386.2|391.64|386.24|391.55|386.15|10
1642070690000|2022-01-13 10:44:50|391.57|386.17|391.52|386.12|391.57|386.17|391.46|386.06|12
1642070700000|2022-01-13 10:45:00|391.51|386.11|391.51|386.11|391.51|386.11|391.5|386.1|3
1642070710000|2022-01-13 10:45:10|391.49|386.09|391.49|386.09|391.5|386.1|391.49|386.09|3
1642070720000|2022-01-13 10:45:20|391.48|386.08|391.49|386.09|391.53|386.13|391.48|386.08|17
1642070730000|2022-01-13 10:45:30|391.5|386.1|391.49|386.09|391.5|386.1|391.49|386.09|4
1642070740000|2022-01-13 10:45:40|391.5|386.1|391.51|386.11|391.52|386.12|391.43|386.03|16
1642070750000|2022-01-13 10:45:50|391.52|386.12|391.52|386.12|391.53|386.13|391.51|386.11|5
1642070760000|2022-01-13 10:46:00|391.49|386.09|391.49|386.09|391.51|386.11|391.49|386.09|7
1642070770000|2022-01-13 10:46:10|391.5|386.1|391.5|386.1|391.5|386.1|391.46|386.06|15
1642070780000|2022-01-13 10:46:20|391.49|386.09|391.51|386.11|391.51|386.11|391.47|386.07|10
1642070790000|2022-01-13 10:46:30|391.5|386.1|391.54|386.14|391.54|386.14|391.5|386.1|5
1642070800000|2022-01-13 10:46:40|391.55|386.15|391.56|386.16|391.56|386.16|391.54|386.14|9
1642070810000|2022-01-13 10:46:50|391.57|386.17|391.55|386.15|391.59|386.19|391.55|386.15|8
1642070820000|2022-01-13 10:47:00|391.54|386.14|391.52|386.12|391.55|386.15|391.52|386.12|5
1642070830000|2022-01-13 10:47:10|391.51|386.11|391.47|386.07|391.51|386.11|391.47|386.07|12
1642070840000|2022-01-13 10:47:20|391.46|386.06|391.6|386.2|391.6|386.2|391.46|386.06|28
1642070850000|2022-01-13 10:47:30|391.59|386.19|391.59|386.19|391.59|386.19|391.56|386.16|10
1642070860000|2022-01-13 10:47:40|391.6|386.2|391.58|386.18|391.6|386.2|391.57|386.17|14
1642070870000|2022-01-13 10:47:50|391.57|386.17|391.56|386.16|391.61|386.21|391.56|386.16|11
1642070880000|2022-01-13 10:48:00|391.58|386.18|391.6|386.2|391.64|386.24|391.58|386.18|24
1642070890000|2022-01-13 10:48:10|391.58|386.18|391.62|386.22|391.62|386.22|391.58|386.18|9
1642070900000|2022-01-13 10:48:20|391.63|386.23|391.59|386.19|391.63|386.23|391.58|386.18|8
1642070910000|2022-01-13 10:48:30|391.58|386.18|391.59|386.19|391.59|386.19|391.58|386.18|8
1642070920000|2022-01-13 10:48:40|391.58|386.18|391.5|386.1|391.6|386.2|391.5|386.1|12
1642070930000|2022-01-13 10:48:50|391.49|386.09|391.47|386.07|391.49|386.09|391.44|386.04|10
1642070940000|2022-01-13 10:49:00|391.46|386.06|391.46|386.06|391.46|386.06|391.46|386.06|1
1642070950000|2022-01-13 10:49:10|391.43|386.03|391.41|386.01|391.43|386.03|391.37|385.97|8
1642070960000|2022-01-13 10:49:20|391.4|386|391.35|385.95|391.42|386.02|391.34|385.94|22
1642070970000|2022-01-13 10:49:30|391.34|385.94|391.31|385.91|391.35|385.95|391.31|385.91|7
1642070980000|2022-01-13 10:49:40|391.28|385.88|391.3|385.9|391.31|385.91|391.28|385.88|8
1642070990000|2022-01-13 10:49:50|391.29|385.89|391.26|385.86|391.29|385.89|391.26|385.86|4
1642071010000|2022-01-13 10:50:10|391.27|385.87|391.25|385.85|391.27|385.87|391.24|385.84|4
1642071020000|2022-01-13 10:50:20|391.24|385.84|391.22|385.82|391.25|385.85|391.22|385.82|6
1642071030000|2022-01-13 10:50:30|391.21|385.81|391.21|385.81|391.21|385.81|391.2|385.8|9
1642071040000|2022-01-13 10:50:40|391.18|385.78|391.17|385.77|391.18|385.78|391.17|385.77|6
1642071050000|2022-01-13 10:50:50|391.16|385.76|391.06|385.66|391.17|385.77|391.06|385.66|10
1642071060000|2022-01-13 10:51:00|391.07|385.67|391.03|385.63|391.07|385.67|391.03|385.63|4
1642071070000|2022-01-13 10:51:10|391.02|385.62|390.99|385.59|391.05|385.65|390.99|385.59|9
1642071080000|2022-01-13 10:51:20|391.01|385.61|391|385.6|391.01|385.61|391|385.6|8
1642071090000|2022-01-13 10:51:30|391.01|385.61|391.03|385.63|391.04|385.64|391.01|385.61|11
1642071100000|2022-01-13 10:51:40|391.04|385.64|391.01|385.61|391.04|385.64|391|385.6|7
1642071110000|2022-01-13 10:51:50|391|385.6|391.01|385.61|391.01|385.61|390.99|385.59|7
1642071120000|2022-01-13 10:52:00|390.99|385.59|390.99|385.59|391|385.6|390.98|385.58|5
1642071130000|2022-01-13 10:52:10|390.98|385.58|390.99|385.59|390.99|385.59|390.96|385.56|4
1642071140000|2022-01-13 10:52:20|390.98|385.58|390.97|385.57|390.99|385.59|390.97|385.57|4
1642071150000|2022-01-13 10:52:30|390.94|385.54|390.92|385.52|390.94|385.54|390.83|385.43|11
1642071160000|2022-01-13 10:52:40|390.89|385.49|390.91|385.51|390.93|385.53|390.89|385.49|8
1642071170000|2022-01-13 10:52:50|390.92|385.52|390.91|385.51|390.92|385.52|390.89|385.49|12
1642071180000|2022-01-13 10:53:00|390.92|385.52|390.88|385.48|390.92|385.52|390.87|385.47|10
1642071190000|2022-01-13 10:53:10|390.89|385.49|390.87|385.47|390.89|385.49|390.86|385.46|13
1642071200000|2022-01-13 10:53:20|390.86|385.46|390.88|385.48|390.88|385.48|390.81|385.41|12
1642071210000|2022-01-13 10:53:30|390.91|385.51|390.9|385.5|390.91|385.51|390.83|385.43|12
1642071220000|2022-01-13 10:53:40|390.89|385.49|390.92|385.52|390.92|385.52|390.89|385.49|11
1642071230000|2022-01-13 10:53:50|390.93|385.53|390.93|385.53|390.93|385.53|390.92|385.52|3
1642071240000|2022-01-13 10:54:00|390.92|385.52|390.91|385.51|390.92|385.52|390.91|385.51|2
1642071250000|2022-01-13 10:54:10|390.9|385.5|390.91|385.51|390.92|385.52|390.89|385.49|9
1642071260000|2022-01-13 10:54:20|390.9|385.5|390.91|385.51|390.91|385.51|390.9|385.5|2
1642071270000|2022-01-13 10:54:30|390.92|385.52|391.12|385.72|391.12|385.72|390.92|385.52|12
1642071280000|2022-01-13 10:54:40|391.14|385.74|391.18|385.78|391.19|385.79|391.14|385.74|8
1642071290000|2022-01-13 10:54:50|391.15|385.75|391.12|385.72|391.18|385.78|391.05|385.65|22
1642071300000|2022-01-13 10:55:00|391.11|385.71|391.07|385.67|391.11|385.71|391.06|385.66|14
1642071310000|2022-01-13 10:55:10|391.08|385.68|391.06|385.66|391.08|385.68|391.04|385.64|11
1642071320000|2022-01-13 10:55:20|391.04|385.64|391.06|385.66|391.06|385.66|391.04|385.64|3
1642071330000|2022-01-13 10:55:30|391.07|385.67|391.06|385.66|391.07|385.67|391.05|385.65|6
1642071340000|2022-01-13 10:55:40|391.07|385.67|391.05|385.65|391.07|385.67|391.04|385.64|6
1642071350000|2022-01-13 10:55:50|391.06|385.66|391.04|385.64|391.06|385.66|391.03|385.63|8
1642071360000|2022-01-13 10:56:00|391.05|385.65|391.07|385.67|391.07|385.67|391.05|385.65|5
1642071370000|2022-01-13 10:56:10|391.06|385.66|391.04|385.64|391.06|385.66|391|385.6|14
1642071380000|2022-01-13 10:56:20|391.05|385.65|391|385.6|391.05|385.65|391|385.6|16
1642071390000|2022-01-13 10:56:30|391.01|385.61|390.97|385.57|391.01|385.61|390.97|385.57|9
1642071400000|2022-01-13 10:56:40|390.96|385.56|390.9|385.5|390.96|385.56|390.9|385.5|10
1642071410000|2022-01-13 10:56:50|390.91|385.51|390.91|385.51|390.94|385.54|390.9|385.5|9
1642071420000|2022-01-13 10:57:00|390.89|385.49|390.7|385.3|390.89|385.49|390.67|385.27|24
1642071430000|2022-01-13 10:57:10|390.71|385.31|390.4|385|390.71|385.31|390.4|385|19
1642071440000|2022-01-13 10:57:20|390.41|385.01|390.55|385.15|390.64|385.24|390.38|384.98|30
1642071450000|2022-01-13 10:57:30|390.58|385.18|390.58|385.18|390.58|385.18|390.49|385.09|14
1642071460000|2022-01-13 10:57:40|390.6|385.2|390.56|385.16|390.6|385.2|390.51|385.11|16
1642071470000|2022-01-13 10:57:50|390.54|385.14|390.46|385.06|390.54|385.14|390.45|385.05|16
1642071480000|2022-01-13 10:58:00|390.41|385.01|390.2|384.8|390.41|385.01|390.18|384.78|22
1642071490000|2022-01-13 10:58:10|390.19|384.79|390.21|384.81|390.21|384.81|390.19|384.79|4
1642071500000|2022-01-13 10:58:20|390.23|384.83|390.24|384.84|390.25|384.85|390.2|384.8|15
1642071510000|2022-01-13 10:58:30|390.23|384.83|390.46|385.06|390.49|385.09|390.23|384.83|28
1642071520000|2022-01-13 10:58:40|390.48|385.08|390.46|385.06|390.49|385.09|390.46|385.06|6
1642071530000|2022-01-13 10:58:50|390.47|385.07|390.42|385.02|390.47|385.07|390.4|385|10
1642071540000|2022-01-13 10:59:00|390.41|385.01|390.34|384.94|390.41|385.01|390.34|384.94|11
1642071550000|2022-01-13 10:59:10|390.32|384.92|390.27|384.87|390.34|384.94|390.23|384.83|11
1642071560000|2022-01-13 10:59:20|390.28|384.88|390.21|384.81|390.3|384.9|390.19|384.79|10
1642071570000|2022-01-13 10:59:30|390.19|384.79|390.34|384.94|390.36|384.96|390.11|384.71|22
1642071580000|2022-01-13 10:59:40|390.35|384.95|390.37|384.97|390.39|384.99|390.33|384.93|20
1642071590000|2022-01-13 10:59:50|390.36|384.96|390.16|384.76|390.36|384.96|390.15|384.75|13
1642071600000|2022-01-13 11:00:00|390.15|384.75|390.14|384.74|390.18|384.78|390.13|384.73|9
1642071610000|2022-01-13 11:00:10|390.15|384.75|390.21|384.81|390.27|384.87|390.14|384.74|15
1642071620000|2022-01-13 11:00:20|390.18|384.78|390.26|384.86|390.28|384.88|390.17|384.77|25
1642071630000|2022-01-13 11:00:30|390.24|384.84|390.29|384.89|390.29|384.89|390.22|384.82|10
1642071640000|2022-01-13 11:00:40|390.3|384.9|390.3|384.9|390.31|384.91|390.3|384.9|3
1642071650000|2022-01-13 11:00:50|390.32|384.92|390.34|384.94|390.34|384.94|390.32|384.92|5
1642071660000|2022-01-13 11:01:00|390.35|384.95|390.37|384.97|390.41|385.01|390.34|384.94|10
1642071670000|2022-01-13 11:01:10|390.36|384.96|390.29|384.89|390.39|384.99|390.29|384.89|13
1642071680000|2022-01-13 11:01:20|390.3|384.9|390.3|384.9|390.31|384.91|390.29|384.89|9
1642071690000|2022-01-13 11:01:30|390.29|384.89|390.31|384.91|390.31|384.91|390.28|384.88|18
1642071700000|2022-01-13 11:01:40|390.3|384.9|390.32|384.92|390.35|384.95|390.3|384.9|15
1642071710000|2022-01-13 11:01:50|390.31|384.91|390.31|384.91|390.35|384.95|390.28|384.88|11
1642071720000|2022-01-13 11:02:00|390.3|384.9|390.24|384.84|390.3|384.9|390.2|384.8|23
1642071730000|2022-01-13 11:02:10|390.27|384.87|390.19|384.79|390.27|384.87|390.19|384.79|16
1642071740000|2022-01-13 11:02:20|390.24|384.84|390.19|384.79|390.24|384.84|390.17|384.77|16
1642071750000|2022-01-13 11:02:30|390.17|384.77|389.91|384.51|390.19|384.79|389.78|384.38|19
1642071760000|2022-01-13 11:02:40|389.92|384.52|389.92|384.52|389.93|384.53|389.91|384.51|10
1642071770000|2022-01-13 11:02:50|389.91|384.51|389.83|384.43|389.92|384.52|389.83|384.43|13
1642071780000|2022-01-13 11:03:00|389.88|384.48|389.83|384.43|389.89|384.49|389.83|384.43|13
1642071790000|2022-01-13 11:03:10|389.78|384.38|389.75|384.35|389.82|384.42|389.72|384.32|13
1642071800000|2022-01-13 11:03:20|389.8|384.4|389.88|384.48|389.88|384.48|389.8|384.4|13
1642071810000|2022-01-13 11:03:30|389.89|384.49|389.72|384.32|389.89|384.49|389.64|384.24|18
1642071820000|2022-01-13 11:03:40|389.73|384.33|389.74|384.34|389.75|384.35|389.72|384.32|5
1642071830000|2022-01-13 11:03:50|389.77|384.37|389.73|384.33|389.77|384.37|389.71|384.31|13
1642071840000|2022-01-13 11:04:00|389.71|384.31|389.74|384.34|389.76|384.36|389.71|384.31|5
1642071850000|2022-01-13 11:04:10|389.75|384.35|389.66|384.26|389.76|384.36|389.66|384.26|7
1642071860000|2022-01-13 11:04:20|389.64|384.24|389.56|384.16|389.64|384.24|389.56|384.16|8
1642071870000|2022-01-13 11:04:30|389.52|384.12|389.45|384.05|389.53|384.13|389.43|384.03|13
1642071880000|2022-01-13 11:04:40|389.47|384.07|389.46|384.06|389.47|384.07|389.46|384.06|4
1642071890000|2022-01-13 11:04:50|389.49|384.09|389.44|384.04|389.51|384.11|389.44|384.04|8
1642071900000|2022-01-13 11:05:00|389.43|384.03|389.36|383.96|389.46|384.06|389.34|383.94|17
1642071910000|2022-01-13 11:05:10|389.37|383.97|389.35|383.95|389.41|384.01|389.35|383.95|12
1642071920000|2022-01-13 11:05:20|389.41|384.01|389.45|384.05|389.52|384.12|389.34|383.94|21
1642071930000|2022-01-13 11:05:30|389.46|384.06|389.48|384.08|389.53|384.13|389.46|384.06|13
1642071940000|2022-01-13 11:05:40|389.47|384.07|389.43|384.03|389.52|384.12|389.41|384.01|14
1642071950000|2022-01-13 11:05:50|389.42|384.02|389.4|384|389.42|384.02|389.38|383.98|7
1642071960000|2022-01-13 11:06:00|389.41|384.01|389.42|384.02|389.42|384.02|389.4|384|6
1642071970000|2022-01-13 11:06:10|389.44|384.04|389.47|384.07|389.48|384.08|389.44|384.04|8
1642071980000|2022-01-13 11:06:20|389.48|384.08|389.46|384.06|389.49|384.09|389.45|384.05|11
1642071990000|2022-01-13 11:06:30|389.45|384.05|389.48|384.08|389.49|384.09|389.45|384.05|4
1642072000000|2022-01-13 11:06:40|389.43|384.03|389.43|384.03|389.44|384.04|389.42|384.02|8
1642072010000|2022-01-13 11:06:50|389.44|384.04|389.48|384.08|389.48|384.08|389.44|384.04|8
1642072020000|2022-01-13 11:07:00|389.47|384.07|389.53|384.13|389.55|384.15|389.47|384.07|15
1642072030000|2022-01-13 11:07:10|389.52|384.12|389.53|384.13|389.56|384.16|389.52|384.12|7
1642072040000|2022-01-13 11:07:20|389.56|384.16|389.53|384.13|389.59|384.19|389.52|384.12|12
1642072050000|2022-01-13 11:07:30|389.52|384.12|389.59|384.19|389.59|384.19|389.52|384.12|11
1642072060000|2022-01-13 11:07:40|389.6|384.2|389.59|384.19|389.6|384.2|389.51|384.11|10
1642072070000|2022-01-13 11:07:50|389.54|384.14|389.52|384.12|389.57|384.17|389.51|384.11|13
1642072080000|2022-01-13 11:08:00|389.53|384.13|389.54|384.14|389.55|384.15|389.48|384.08|17
1642072090000|2022-01-13 11:08:10|389.48|384.08|389.46|384.06|389.54|384.14|389.46|384.06|19
1642072100000|2022-01-13 11:08:20|389.45|384.05|389.44|384.04|389.45|384.05|389.42|384.02|6
1642072110000|2022-01-13 11:08:30|389.45|384.05|389.45|384.05|389.45|384.05|389.42|384.02|7
1642072130000|2022-01-13 11:08:50|389.46|384.06|389.46|384.06|389.46|384.06|389.45|384.05|5
1642072140000|2022-01-13 11:09:00|389.45|384.05|389.45|384.05|389.46|384.06|389.43|384.03|4
1642072150000|2022-01-13 11:09:10|389.44|384.04|389.45|384.05|389.45|384.05|389.44|384.04|2
1642072160000|2022-01-13 11:09:20|389.44|384.04|389.34|383.94|389.44|384.04|389.33|383.93|15
1642072170000|2022-01-13 11:09:30|389.33|383.93|389.55|384.15|389.55|384.15|389.33|383.93|20
1642072180000|2022-01-13 11:09:40|389.54|384.14|389.58|384.18|389.58|384.18|389.5|384.1|11
1642072190000|2022-01-13 11:09:50|389.57|384.17|389.56|384.16|389.57|384.17|389.51|384.11|14
1642072200000|2022-01-13 11:10:00|389.57|384.17|389.52|384.12|389.57|384.17|389.52|384.12|23
1642072210000|2022-01-13 11:10:10|389.54|384.14|389.55|384.15|389.55|384.15|389.52|384.12|18
1642072220000|2022-01-13 11:10:20|389.54|384.14|389.57|384.17|389.58|384.18|389.54|384.14|20
1642072230000|2022-01-13 11:10:30|389.56|384.16|389.53|384.13|389.56|384.16|389.49|384.09|8
1642072240000|2022-01-13 11:10:40|389.48|384.08|389.33|383.93|389.48|384.08|389.32|383.92|23
1642072250000|2022-01-13 11:10:50|389.34|383.94|389.32|383.92|389.34|383.94|389.29|383.89|13
1642072260000|2022-01-13 11:11:00|389.29|383.89|389.17|383.77|389.3|383.9|389.17|383.77|14
1642072270000|2022-01-13 11:11:10|389.16|383.76|389.12|383.72|389.16|383.76|389.11|383.71|19
1642072280000|2022-01-13 11:11:20|389.11|383.71|389.09|383.69|389.11|383.71|389.05|383.65|13
1642072290000|2022-01-13 11:11:30|389.08|383.68|389.15|383.75|389.16|383.76|389.08|383.68|8
1642072300000|2022-01-13 11:11:40|389.14|383.74|389.09|383.69|389.17|383.77|389.09|383.69|11
1642072310000|2022-01-13 11:11:50|389.1|383.7|389.03|383.63|389.12|383.72|389.03|383.63|11
1642072320000|2022-01-13 11:12:00|389.04|383.64|389.08|383.68|389.09|383.69|389.03|383.63|7
1642072330000|2022-01-13 11:12:10|389.1|383.7|389.04|383.64|389.11|383.71|388.97|383.57|15
1642072340000|2022-01-13 11:12:20|389.03|383.63|388.86|383.46|389.04|383.64|388.83|383.43|22
1642072350000|2022-01-13 11:12:30|388.87|383.47|388.99|383.59|389.02|383.62|388.87|383.47|20
1642072360000|2022-01-13 11:12:40|388.98|383.58|388.92|383.52|388.98|383.58|388.91|383.51|11
1642072370000|2022-01-13 11:12:50|388.86|383.46|388.84|383.44|388.86|383.46|388.84|383.44|3
1642072380000|2022-01-13 11:13:00|388.83|383.43|389|383.6|389.04|383.64|388.83|383.43|10
1642072390000|2022-01-13 11:13:10|389.02|383.62|389.05|383.65|389.05|383.65|389|383.6|8
1642072400000|2022-01-13 11:13:20|389.04|383.64|389.02|383.62|389.07|383.67|389.02|383.62|17
1642072410000|2022-01-13 11:13:30|389|383.6|388.89|383.49|389.06|383.66|388.86|383.46|23
1642072420000|2022-01-13 11:13:40|388.9|383.5|388.81|383.41|388.9|383.5|388.81|383.41|10
1642072430000|2022-01-13 11:13:50|388.83|383.43|388.91|383.51|388.91|383.51|388.82|383.42|9
1642072440000|2022-01-13 11:14:00|388.9|383.5|388.63|383.23|388.94|383.54|388.57|383.17|28
1642072450000|2022-01-13 11:14:10|388.62|383.22|388.59|383.19|388.68|383.28|388.59|383.19|15
1642072460000|2022-01-13 11:14:20|388.58|383.18|388.58|383.18|388.58|383.18|388.57|383.17|3
1642072470000|2022-01-13 11:14:30|388.55|383.15|388.58|383.18|388.63|383.23|388.55|383.15|13
1642072480000|2022-01-13 11:14:40|388.63|383.23|388.58|383.18|388.64|383.24|388.58|383.18|17
1642072490000|2022-01-13 11:14:50|388.57|383.17|388.54|383.14|388.58|383.18|388.49|383.09|13
1642072500000|2022-01-13 11:15:00|388.53|383.13|388.48|383.08|388.53|383.13|388.44|383.04|12
1642072510000|2022-01-13 11:15:10|388.46|383.06|388.38|382.98|388.46|383.06|388.28|382.88|15
1642072520000|2022-01-13 11:15:20|388.39|382.99|388.38|382.98|388.4|383|388.26|382.86|15
1642072530000|2022-01-13 11:15:30|388.36|382.96|388.32|382.92|388.38|382.98|388.26|382.86|14
1642072540000|2022-01-13 11:15:40|388.29|382.89|388.05|382.65|388.32|382.92|388.05|382.65|15
1642072550000|2022-01-13 11:15:50|388.08|382.68|388.09|382.69|388.19|382.79|388.06|382.66|22
1642072560000|2022-01-13 11:16:00|388.1|382.7|388.06|382.66|388.12|382.72|388.04|382.64|16
1642072570000|2022-01-13 11:16:10|388.04|382.64|388.06|382.66|388.11|382.71|388|382.6|21
1642072580000|2022-01-13 11:16:20|388.05|382.65|387.9|382.5|388.08|382.68|387.9|382.5|14
1642072590000|2022-01-13 11:16:30|387.89|382.49|387.7|382.3|387.89|382.49|387.65|382.25|18
1642072600000|2022-01-13 11:16:40|387.68|382.28|387.7|382.3|387.71|382.31|387.64|382.24|15
1642072610000|2022-01-13 11:16:50|387.64|382.24|387.75|382.35|387.75|382.35|387.55|382.15|27
1642072620000|2022-01-13 11:17:00|387.63|382.23|387.85|382.45|387.86|382.46|387.63|382.23|21
1642072630000|2022-01-13 11:17:10|387.86|382.46|387.78|382.38|387.86|382.46|387.77|382.37|16
1642072640000|2022-01-13 11:17:20|387.76|382.36|387.56|382.16|387.76|382.36|387.52|382.12|20
1642072650000|2022-01-13 11:17:30|387.61|382.21|387.6|382.2|387.62|382.22|387.52|382.12|11
1642072660000|2022-01-13 11:17:40|387.58|382.18|387.61|382.21|387.61|382.21|387.58|382.18|6
1642072670000|2022-01-13 11:17:50|387.6|382.2|387.53|382.13|387.61|382.21|387.52|382.12|10
1642072680000|2022-01-13 11:18:00|387.51|382.11|387.49|382.09|387.52|382.12|387.48|382.08|17
1642072690000|2022-01-13 11:18:10|387.5|382.1|387.63|382.23|387.63|382.23|387.49|382.09|15
1642072700000|2022-01-13 11:18:20|387.64|382.24|387.7|382.3|387.7|382.3|387.58|382.18|21
1642072710000|2022-01-13 11:18:30|387.71|382.31|387.85|382.45|387.85|382.45|387.71|382.31|8
1642072720000|2022-01-13 11:18:40|387.86|382.46|387.86|382.46|387.9|382.5|387.83|382.43|14
1642072730000|2022-01-13 11:18:50|387.84|382.44|387.94|382.54|387.94|382.54|387.84|382.44|17
1642072740000|2022-01-13 11:19:00|387.92|382.52|388.09|382.69|388.14|382.74|387.91|382.51|22
1642072750000|2022-01-13 11:19:10|388.12|382.72|388.15|382.75|388.2|382.8|388.07|382.67|23
1642072760000|2022-01-13 11:19:20|388.16|382.76|388.17|382.77|388.2|382.8|388.16|382.76|15
1642072770000|2022-01-13 11:19:30|388.18|382.78|388.17|382.77|388.2|382.8|388.17|382.77|11
1642072780000|2022-01-13 11:19:40|388.2|382.8|388.22|382.82|388.26|382.86|388.19|382.79|12
1642072790000|2022-01-13 11:19:50|388.19|382.79|388.15|382.75|388.19|382.79|388.13|382.73|8
1642072800000|2022-01-13 11:20:00|388.14|382.74|388.16|382.76|388.16|382.76|388.14|382.74|9
1642072810000|2022-01-13 11:20:10|388.15|382.75|388.26|382.86|388.26|382.86|388.15|382.75|9
1642072820000|2022-01-13 11:20:20|388.25|382.85|388.29|382.89|388.3|382.9|388.25|382.85|14
1642072830000|2022-01-13 11:20:30|388.3|382.9|388.38|382.98|388.38|382.98|388.3|382.9|10
1642072840000|2022-01-13 11:20:40|388.37|382.97|388.38|382.98|388.38|382.98|388.35|382.95|8
1642072850000|2022-01-13 11:20:50|388.37|382.97|388.42|383.02|388.42|383.02|388.36|382.96|15
1642072860000|2022-01-13 11:21:00|388.41|383.01|388.51|383.11|388.64|383.24|388.4|383|24
1642072870000|2022-01-13 11:21:10|388.4|383|388.58|383.18|388.58|383.18|388.4|383|15
1642072880000|2022-01-13 11:21:20|388.59|383.19|388.68|383.28|388.74|383.34|388.53|383.13|23
1642072890000|2022-01-13 11:21:30|388.66|383.26|388.95|383.55|389.02|383.62|388.66|383.26|30
1642072900000|2022-01-13 11:21:40|389|383.6|388.88|383.48|389.01|383.61|388.84|383.44|20
1642072910000|2022-01-13 11:21:50|388.87|383.47|388.86|383.46|388.93|383.53|388.82|383.42|16
1642072920000|2022-01-13 11:22:00|388.85|383.45|388.83|383.43|388.87|383.47|388.77|383.37|13
1642072930000|2022-01-13 11:22:10|388.81|383.41|388.91|383.51|388.92|383.52|388.8|383.4|16
1642072940000|2022-01-13 11:22:20|388.92|383.52|389.01|383.61|389.02|383.62|388.92|383.52|16
1642072950000|2022-01-13 11:22:30|389|383.6|388.97|383.57|389.01|383.61|388.92|383.52|23
1642072960000|2022-01-13 11:22:40|388.96|383.56|388.99|383.59|389.03|383.63|388.91|383.51|28
1642072970000|2022-01-13 11:22:50|389.01|383.61|388.94|383.54|389.04|383.64|388.94|383.54|22
1642072980000|2022-01-13 11:23:00|388.95|383.55|388.97|383.57|388.97|383.57|388.93|383.53|12
1642072990000|2022-01-13 11:23:10|388.94|383.54|388.79|383.39|388.94|383.54|388.77|383.37|13
1642073000000|2022-01-13 11:23:20|388.78|383.38|388.75|383.35|388.78|383.38|388.73|383.33|13
1642073010000|2022-01-13 11:23:30|388.74|383.34|388.73|383.33|388.74|383.34|388.72|383.32|4
1642073020000|2022-01-13 11:23:40|388.72|383.32|388.71|383.31|388.73|383.33|388.7|383.3|11
1642073030000|2022-01-13 11:23:50|388.72|383.32|388.69|383.29|388.72|383.32|388.69|383.29|6
1642073040000|2022-01-13 11:24:00|388.7|383.3|388.72|383.32|388.72|383.32|388.69|383.29|5
1642073050000|2022-01-13 11:24:10|388.63|383.23|388.62|383.22|388.63|383.23|388.61|383.21|6
1642073060000|2022-01-13 11:24:20|388.61|383.21|388.33|382.93|388.64|383.24|388.32|382.92|21
1642073070000|2022-01-13 11:24:30|388.32|382.92|388.31|382.91|388.33|382.93|388.29|382.89|7
1642073080000|2022-01-13 11:24:40|388.25|382.85|388.18|382.78|388.25|382.85|388.17|382.77|7
1642073090000|2022-01-13 11:24:50|388.17|382.77|388.16|382.76|388.19|382.79|388.15|382.75|6
1642073100000|2022-01-13 11:25:00|388.15|382.75|388|382.6|388.15|382.75|387.94|382.54|18
1642073110000|2022-01-13 11:25:10|387.99|382.59|387.86|382.46|388.01|382.61|387.85|382.45|22
1642073120000|2022-01-13 11:25:20|387.85|382.45|387.73|382.33|387.88|382.48|387.73|382.33|18
1642073130000|2022-01-13 11:25:30|387.71|382.31|387.74|382.34|387.74|382.34|387.7|382.3|10
1642073140000|2022-01-13 11:25:40|387.73|382.33|387.42|382.02|387.73|382.33|387.34|381.94|22
1642073150000|2022-01-13 11:25:50|387.46|382.06|387.25|381.85|387.47|382.07|387.08|381.68|26
1642073160000|2022-01-13 11:26:00|387.28|381.88|387.18|381.78|387.46|382.06|387.18|381.78|28
1642073170000|2022-01-13 11:26:10|387.17|381.77|387.24|381.84|387.31|381.91|387.17|381.77|29
1642073180000|2022-01-13 11:26:20|387.27|381.87|387.58|382.18|387.58|382.18|387.27|381.87|23
1642073190000|2022-01-13 11:26:30|387.57|382.17|387.55|382.15|387.59|382.19|387.49|382.09|16
1642073200000|2022-01-13 11:26:40|387.54|382.14|387.72|382.32|387.72|382.32|387.53|382.13|19
1642073210000|2022-01-13 11:26:50|387.7|382.3|387.72|382.32|387.8|382.4|387.7|382.3|15
1642073220000|2022-01-13 11:27:00|387.74|382.34|387.76|382.36|387.76|382.36|387.71|382.31|11
1642073230000|2022-01-13 11:27:10|387.81|382.41|387.91|382.51|387.93|382.53|387.81|382.41|9
1642073240000|2022-01-13 11:27:20|387.9|382.5|387.84|382.44|387.91|382.51|387.83|382.43|18
1642073250000|2022-01-13 11:27:30|387.85|382.45|387.85|382.45|387.87|382.47|387.84|382.44|12
1642073260000|2022-01-13 11:27:40|387.86|382.46|387.89|382.49|387.9|382.5|387.86|382.46|16
1642073270000|2022-01-13 11:27:50|387.9|382.5|387.81|382.41|387.9|382.5|387.78|382.38|15
1642073280000|2022-01-13 11:28:00|387.8|382.4|387.83|382.43|387.83|382.43|387.8|382.4|4
1642073290000|2022-01-13 11:28:10|387.82|382.42|387.86|382.46|387.87|382.47|387.82|382.42|6
1642073300000|2022-01-13 11:28:20|387.85|382.45|387.83|382.43|387.87|382.47|387.83|382.43|10
1642073310000|2022-01-13 11:28:30|387.87|382.47|387.87|382.47|387.88|382.48|387.83|382.43|7
1642073320000|2022-01-13 11:28:40|387.85|382.45|387.77|382.37|387.85|382.45|387.76|382.36|8
1642073330000|2022-01-13 11:28:50|387.76|382.36|387.77|382.37|387.78|382.38|387.73|382.33|8
1642073340000|2022-01-13 11:29:00|387.79|382.39|387.8|382.4|387.82|382.42|387.79|382.39|12
1642073350000|2022-01-13 11:29:10|387.81|382.41|387.91|382.51|387.92|382.52|387.81|382.41|12
1642073360000|2022-01-13 11:29:20|387.9|382.5|387.98|382.58|387.98|382.58|387.9|382.5|9
1642073370000|2022-01-13 11:29:30|387.97|382.57|388.02|382.62|388.02|382.62|387.97|382.57|7
1642073380000|2022-01-13 11:29:40|388.01|382.61|388.02|382.62|388.07|382.67|387.99|382.59|13
1642073390000|2022-01-13 11:29:50|388|382.6|387.99|382.59|388.02|382.62|387.88|382.48|19
1642073400000|2022-01-13 11:30:00|387.97|382.57|387.94|382.54|388.04|382.64|387.94|382.54|15
1642073410000|2022-01-13 11:30:10|387.95|382.55|388.06|382.66|388.06|382.66|387.95|382.55|13
1642073420000|2022-01-13 11:30:20|388.07|382.67|388.08|382.68|388.1|382.7|388.07|382.67|17
1642073430000|2022-01-13 11:30:30|388.1|382.7|388.14|382.74|388.16|382.76|388.1|382.7|16
1642073440000|2022-01-13 11:30:40|388.15|382.75|388.16|382.76|388.17|382.77|388.14|382.74|14
1642073450000|2022-01-13 11:30:50|388.15|382.75|388.16|382.76|388.17|382.77|388.15|382.75|13
1642073460000|2022-01-13 11:31:00|388.28|382.88|388.38|382.98|388.45|383.05|388.2|382.8|22
1642073470000|2022-01-13 11:31:10|388.37|382.97|388.52|383.12|388.56|383.16|388.37|382.97|24
1642073480000|2022-01-13 11:31:20|388.51|383.11|388.73|383.33|388.84|383.44|388.5|383.1|28
1642073490000|2022-01-13 11:31:30|388.72|383.32|388.65|383.25|388.76|383.36|388.64|383.24|14
1642073500000|2022-01-13 11:31:40|388.67|383.27|388.67|383.27|388.68|383.28|388.65|383.25|12
1642073510000|2022-01-13 11:31:50|388.68|383.28|388.61|383.21|388.68|383.28|388.6|383.2|13
1642073520000|2022-01-13 11:32:00|388.62|383.22|388.64|383.24|388.64|383.24|388.61|383.21|6
1642073530000|2022-01-13 11:32:10|388.65|383.25|388.69|383.29|388.69|383.29|388.63|383.23|13
1642073540000|2022-01-13 11:32:20|388.68|383.28|388.72|383.32|388.74|383.34|388.68|383.28|17
1642073550000|2022-01-13 11:32:30|388.77|383.37|388.69|383.29|388.77|383.37|388.67|383.27|18
1642073560000|2022-01-13 11:32:40|388.7|383.3|388.48|383.08|388.7|383.3|388.45|383.05|22
1642073570000|2022-01-13 11:32:50|388.47|383.07|388.12|382.72|388.53|383.13|388.04|382.64|26
1642073580000|2022-01-13 11:33:00|388.13|382.73|388.07|382.67|388.22|382.82|388.06|382.66|19
1642073590000|2022-01-13 11:33:10|388.06|382.66|388.09|382.69|388.11|382.71|388.06|382.66|16
1642073600000|2022-01-13 11:33:20|388.06|382.66|388.06|382.66|388.06|382.66|388.05|382.65|3
1642073610000|2022-01-13 11:33:30|388.09|382.69|388.25|382.85|388.28|382.88|388.09|382.69|22
1642073620000|2022-01-13 11:33:40|388.26|382.86|388.41|383.01|388.45|383.05|388.26|382.86|25
1642073630000|2022-01-13 11:33:50|388.42|383.02|388.43|383.03|388.45|383.05|388.35|382.95|17
1642073640000|2022-01-13 11:34:00|388.44|383.04|388.44|383.04|388.44|383.04|388.43|383.03|7
1642073650000|2022-01-13 11:34:10|388.43|383.03|388.42|383.02|388.43|383.03|388.34|382.94|21
1642073660000|2022-01-13 11:34:20|388.43|383.03|388.5|383.1|388.56|383.16|388.43|383.03|16
1642073670000|2022-01-13 11:34:30|388.49|383.09|388.43|383.03|388.5|383.1|388.43|383.03|9
1642073680000|2022-01-13 11:34:40|388.44|383.04|388.42|383.02|388.44|383.04|388.42|383.02|5
1642073690000|2022-01-13 11:34:50|388.4|383|388.34|382.94|388.41|383.01|388.34|382.94|5
1642073700000|2022-01-13 11:35:00|388.33|382.93|388.23|382.83|388.33|382.93|388.21|382.81|18
1642073710000|2022-01-13 11:35:10|388.24|382.84|388.21|382.81|388.24|382.84|388.21|382.81|8
1642073720000|2022-01-13 11:35:20|388.22|382.82|388.22|382.82|388.22|382.82|388.22|382.82|1
1642073730000|2022-01-13 11:35:30|388.21|382.81|388.16|382.76|388.22|382.82|388.14|382.74|17
1642073740000|2022-01-13 11:35:40|388.15|382.75|388.17|382.77|388.19|382.79|388.12|382.72|17
1642073750000|2022-01-13 11:35:50|388.18|382.78|388.29|382.89|388.29|382.89|388.16|382.76|15
1642073760000|2022-01-13 11:36:00|388.3|382.9|388.46|383.06|388.46|383.06|388.28|382.88|22
1642073770000|2022-01-13 11:36:10|388.47|383.07|388.45|383.05|388.48|383.08|388.43|383.03|23
1642073780000|2022-01-13 11:36:20|388.46|383.06|388.52|383.12|388.52|383.12|388.45|383.05|8
1642073790000|2022-01-13 11:36:30|388.53|383.13|388.93|383.53|389.06|383.66|388.53|383.13|23
1642073800000|2022-01-13 11:36:40|388.94|383.54|388.93|383.53|388.97|383.57|388.92|383.52|10
1642073810000|2022-01-13 11:36:50|388.92|383.52|388.79|383.39|388.92|383.52|388.79|383.39|15
1642073820000|2022-01-13 11:37:00|388.8|383.4|388.61|383.21|388.8|383.4|388.61|383.21|11
1642073830000|2022-01-13 11:37:10|388.63|383.23|388.63|383.23|388.63|383.23|388.6|383.2|8
1642073840000|2022-01-13 11:37:20|388.64|383.24|388.62|383.22|388.64|383.24|388.61|383.21|8
1642073850000|2022-01-13 11:37:30|388.63|383.23|388.54|383.14|388.63|383.23|388.54|383.14|7
1642073860000|2022-01-13 11:37:40|388.55|383.15|388.51|383.11|388.55|383.15|388.51|383.11|4
1642073870000|2022-01-13 11:37:50|388.54|383.14|388.48|383.08|388.54|383.14|388.48|383.08|4
1642073880000|2022-01-13 11:38:00|388.47|383.07|388.47|383.07|388.47|383.07|388.44|383.04|8
1642073890000|2022-01-13 11:38:10|388.5|383.1|388.56|383.16|388.56|383.16|388.49|383.09|17
1642073900000|2022-01-13 11:38:20|388.55|383.15|388.55|383.15|388.56|383.16|388.54|383.14|13
1642073910000|2022-01-13 11:38:30|388.56|383.16|388.59|383.19|388.65|383.25|388.55|383.15|5
1642073920000|2022-01-13 11:38:40|388.57|383.17|388.57|383.17|388.59|383.19|388.57|383.17|7
1642073930000|2022-01-13 11:38:50|388.56|383.16|388.56|383.16|388.58|383.18|388.56|383.16|4
1642073940000|2022-01-13 11:39:00|388.55|383.15|388.56|383.16|388.56|383.16|388.55|383.15|2
1642073950000|2022-01-13 11:39:10|388.55|383.15|388.51|383.11|388.55|383.15|388.49|383.09|16
1642073960000|2022-01-13 11:39:20|388.5|383.1|388.5|383.1|388.53|383.13|388.49|383.09|12
1642073970000|2022-01-13 11:39:30|388.49|383.09|388.58|383.18|388.58|383.18|388.49|383.09|6
1642073980000|2022-01-13 11:39:40|388.59|383.19|388.57|383.17|388.59|383.19|388.55|383.15|7
1642073990000|2022-01-13 11:39:50|388.54|383.14|388.59|383.19|388.59|383.19|388.53|383.13|12
1642074000000|2022-01-13 11:40:00|388.58|383.18|388.57|383.17|388.59|383.19|388.56|383.16|10
1642074010000|2022-01-13 11:40:10|388.56|383.16|388.53|383.13|388.56|383.16|388.53|383.13|8
1642074020000|2022-01-13 11:40:20|388.52|383.12|388.52|383.12|388.54|383.14|388.52|383.12|5
1642074030000|2022-01-13 11:40:30|388.53|383.13|388.5|383.1|388.54|383.14|388.5|383.1|6
1642074040000|2022-01-13 11:40:40|388.48|383.08|388.51|383.11|388.51|383.11|388.48|383.08|5
1642074050000|2022-01-13 11:40:50|388.5|383.1|388.4|383|388.5|383.1|388.4|383|11
1642074060000|2022-01-13 11:41:00|388.38|382.98|388.36|382.96|388.38|382.98|388.36|382.96|10
1642074070000|2022-01-13 11:41:10|388.38|382.98|388.41|383.01|388.46|383.06|388.37|382.97|14
1642074080000|2022-01-13 11:41:20|388.4|383|388.48|383.08|388.5|383.1|388.39|382.99|18
1642074090000|2022-01-13 11:41:30|388.47|383.07|388.47|383.07|388.48|383.08|388.46|383.06|9
1642074100000|2022-01-13 11:41:40|388.45|383.05|388.5|383.1|388.5|383.1|388.45|383.05|10
1642074110000|2022-01-13 11:41:50|388.49|383.09|388.51|383.11|388.52|383.12|388.49|383.09|15
1642074120000|2022-01-13 11:42:00|388.5|383.1|388.43|383.03|388.5|383.1|388.4|383|15
1642074130000|2022-01-13 11:42:10|388.44|383.04|388.47|383.07|388.47|383.07|388.43|383.03|9
1642074140000|2022-01-13 11:42:20|388.46|383.06|388.47|383.07|388.47|383.07|388.46|383.06|4
1642074150000|2022-01-13 11:42:30|388.51|383.11|388.48|383.08|388.51|383.11|388.44|383.04|18
1642074160000|2022-01-13 11:42:40|388.51|383.11|388.51|383.11|388.51|383.11|388.48|383.08|8
1642074170000|2022-01-13 11:42:50|388.49|383.09|388.42|383.02|388.49|383.09|388.42|383.02|10
1642074180000|2022-01-13 11:43:00|388.44|383.04|388.45|383.05|388.45|383.05|388.44|383.04|4
1642074190000|2022-01-13 11:43:10|388.46|383.06|388.48|383.08|388.5|383.1|388.46|383.06|12
1642074200000|2022-01-13 11:43:20|388.49|383.09|388.56|383.16|388.57|383.17|388.48|383.08|15
1642074210000|2022-01-13 11:43:30|388.55|383.15|388.56|383.16|388.56|383.16|388.52|383.12|10
1642074220000|2022-01-13 11:43:40|388.55|383.15|388.47|383.07|388.55|383.15|388.47|383.07|10
1642074230000|2022-01-13 11:43:50|388.44|383.04|388.47|383.07|388.5|383.1|388.44|383.04|13
1642074240000|2022-01-13 11:44:00|388.48|383.08|388.49|383.09|388.49|383.09|388.47|383.07|6
1642074250000|2022-01-13 11:44:10|388.48|383.08|388.48|383.08|388.48|383.08|388.47|383.07|7
1642074260000|2022-01-13 11:44:20|388.49|383.09|388.49|383.09|388.49|383.09|388.48|383.08|3
1642074270000|2022-01-13 11:44:30|388.5|383.1|388.35|382.95|388.5|383.1|388.33|382.93|14
1642074280000|2022-01-13 11:44:40|388.36|382.96|388.35|382.95|388.36|382.96|388.3|382.9|12
1642074290000|2022-01-13 11:44:50|388.34|382.94|388.43|383.03|388.43|383.03|388.3|382.9|16
1642074300000|2022-01-13 11:45:00|388.4|383|388.28|382.88|388.43|383.03|388.22|382.82|27
1642074310000|2022-01-13 11:45:10|388.29|382.89|388.26|382.86|388.29|382.89|388.25|382.85|17
1642074320000|2022-01-13 11:45:20|388.25|382.85|388.24|382.84|388.27|382.87|388.22|382.82|18
1642074330000|2022-01-13 11:45:30|388.23|382.83|388.15|382.75|388.25|382.85|387.99|382.59|28
1642074340000|2022-01-13 11:45:40|388.14|382.74|388.09|382.69|388.17|382.77|388.07|382.67|21
1642074350000|2022-01-13 11:45:50|388.08|382.68|388.06|382.66|388.1|382.7|388.03|382.63|18
1642074360000|2022-01-13 11:46:00|388.05|382.65|388.05|382.65|388.08|382.68|388.03|382.63|8
1642074370000|2022-01-13 11:46:10|388.06|382.66|388.09|382.69|388.11|382.71|388.04|382.64|11
1642074380000|2022-01-13 11:46:20|388.1|382.7|388.09|382.69|388.12|382.72|388.09|382.69|12
1642074390000|2022-01-13 11:46:30|388.06|382.66|388.07|382.67|388.08|382.68|388.05|382.65|11
1642074400000|2022-01-13 11:46:40|388.05|382.65|387.91|382.51|388.05|382.65|387.91|382.51|14
1642074410000|2022-01-13 11:46:50|387.88|382.48|387.75|382.35|387.91|382.51|387.75|382.35|15
1642074420000|2022-01-13 11:47:00|387.8|382.4|387.79|382.39|387.82|382.42|387.75|382.35|21
1642074430000|2022-01-13 11:47:10|387.77|382.37|387.78|382.38|387.81|382.41|387.76|382.36|15
1642074440000|2022-01-13 11:47:20|387.75|382.35|387.75|382.35|387.8|382.4|387.75|382.35|16
1642074450000|2022-01-13 11:47:30|387.76|382.36|387.54|382.14|387.76|382.36|387.54|382.14|15
1642074460000|2022-01-13 11:47:40|387.59|382.19|387.65|382.25|387.68|382.28|387.59|382.19|21
1642074470000|2022-01-13 11:47:50|387.64|382.24|387.67|382.27|387.69|382.29|387.64|382.24|7
1642074480000|2022-01-13 11:48:00|387.65|382.25|387.78|382.38|387.78|382.38|387.64|382.24|10
1642074490000|2022-01-13 11:48:10|387.76|382.36|387.91|382.51|387.91|382.51|387.76|382.36|14
1642074500000|2022-01-13 11:48:20|387.9|382.5|387.9|382.5|387.9|382.5|387.86|382.46|13
1642074510000|2022-01-13 11:48:30|387.89|382.49|387.81|382.41|387.89|382.49|387.78|382.38|22
1642074520000|2022-01-13 11:48:40|387.8|382.4|387.85|382.45|387.85|382.45|387.8|382.4|8
1642074530000|2022-01-13 11:48:50|387.86|382.46|387.92|382.52|387.92|382.52|387.85|382.45|12
1642074540000|2022-01-13 11:49:00|387.91|382.51|387.94|382.54|387.94|382.54|387.91|382.51|8
1642074550000|2022-01-13 11:49:10|387.95|382.55|387.94|382.54|387.96|382.56|387.94|382.54|6
1642074560000|2022-01-13 11:49:20|387.95|382.55|387.95|382.55|387.96|382.56|387.94|382.54|7
1642074570000|2022-01-13 11:49:30|387.96|382.56|388.24|382.84|388.26|382.86|387.96|382.56|17
1642074580000|2022-01-13 11:49:40|388.23|382.83|388.24|382.84|388.24|382.84|388.22|382.82|6
1642074590000|2022-01-13 11:49:50|388.23|382.83|388.23|382.83|388.24|382.84|388.23|382.83|3
1642074600000|2022-01-13 11:50:00|388.24|382.84|388.22|382.82|388.25|382.85|388.21|382.81|8
1642074610000|2022-01-13 11:50:10|388.24|382.84|388.25|382.85|388.25|382.85|388.24|382.84|2
1642074620000|2022-01-13 11:50:20|388.24|382.84|388.23|382.83|388.24|382.84|388.22|382.82|4
1642074630000|2022-01-13 11:50:30|388.24|382.84|388.29|382.89|388.32|382.92|388.23|382.83|10
1642074640000|2022-01-13 11:50:40|388.33|382.93|388.33|382.93|388.37|382.97|388.33|382.93|8
1642074650000|2022-01-13 11:50:50|388.34|382.94|388.37|382.97|388.37|382.97|388.34|382.94|7
1642074660000|2022-01-13 11:51:00|388.36|382.96|388.4|383|388.4|383|388.36|382.96|4
1642074670000|2022-01-13 11:51:10|388.42|383.02|388.41|383.01|388.42|383.02|388.4|383|3
1642074680000|2022-01-13 11:51:20|388.42|383.02|388.54|383.14|388.54|383.14|388.42|383.02|7
1642074690000|2022-01-13 11:51:30|388.55|383.15|388.55|383.15|388.57|383.17|388.54|383.14|6
1642074700000|2022-01-13 11:51:40|388.54|383.14|388.38|382.98|388.54|383.14|388.37|382.97|14
1642074710000|2022-01-13 11:51:50|388.33|382.93|388.35|382.95|388.42|383.02|388.27|382.87|10
1642074720000|2022-01-13 11:52:00|388.42|383.02|388.24|382.84|388.42|383.02|388.17|382.77|17
1642074730000|2022-01-13 11:52:10|388.25|382.85|388.1|382.7|388.25|382.85|388.1|382.7|20
1642074740000|2022-01-13 11:52:20|388.08|382.68|388.13|382.73|388.16|382.76|388.05|382.65|13
1642074750000|2022-01-13 11:52:30|388.11|382.71|388.12|382.72|388.15|382.75|388.11|382.71|4
1642074760000|2022-01-13 11:52:40|388.13|382.73|388.12|382.72|388.13|382.73|388.12|382.72|6
1642074770000|2022-01-13 11:52:50|388.1|382.7|388.14|382.74|388.14|382.74|388.1|382.7|6
1642074780000|2022-01-13 11:53:00|388.12|382.72|388.05|382.65|388.12|382.72|388.04|382.64|14
1642074790000|2022-01-13 11:53:10|388.04|382.64|388.06|382.66|388.06|382.66|388.03|382.63|6
1642074800000|2022-01-13 11:53:20|388.07|382.67|388.11|382.71|388.11|382.71|388.07|382.67|5
1642074810000|2022-01-13 11:53:30|388.14|382.74|388.03|382.63|388.17|382.77|388.03|382.63|15
1642074820000|2022-01-13 11:53:40|388.04|382.64|388.08|382.68|388.1|382.7|388.04|382.64|11
1642074830000|2022-01-13 11:53:50|388.09|382.69|388.01|382.61|388.11|382.71|387.98|382.58|21
1642074840000|2022-01-13 11:54:00|388|382.6|388.01|382.61|388.06|382.66|387.94|382.54|23
1642074850000|2022-01-13 11:54:10|388|382.6|388.13|382.73|388.16|382.76|387.99|382.59|23
1642074870000|2022-01-13 11:54:30|388.15|382.75|388.15|382.75|388.16|382.76|388.15|382.75|3
1642074880000|2022-01-13 11:54:40|388.14|382.74|388.1|382.7|388.14|382.74|388.1|382.7|11
1642074890000|2022-01-13 11:54:50|388.11|382.71|388.1|382.7|388.14|382.74|388.09|382.69|8
1642074900000|2022-01-13 11:55:00|388.08|382.68|388.1|382.7|388.1|382.7|388.06|382.66|13
1642074910000|2022-01-13 11:55:10|388.09|382.69|388.1|382.7|388.11|382.71|388.09|382.69|9
1642074920000|2022-01-13 11:55:20|388.11|382.71|388.03|382.63|388.11|382.71|388.02|382.62|17
1642074930000|2022-01-13 11:55:30|388.02|382.62|387.96|382.56|388.02|382.62|387.91|382.51|20
1642074940000|2022-01-13 11:55:40|387.95|382.55|387.86|382.46|387.97|382.57|387.85|382.45|25
1642074950000|2022-01-13 11:55:50|387.87|382.47|387.88|382.48|387.91|382.51|387.87|382.47|15
1642074960000|2022-01-13 11:56:00|387.89|382.49|387.96|382.56|387.97|382.57|387.89|382.49|13
1642074970000|2022-01-13 11:56:10|387.95|382.55|387.92|382.52|387.96|382.56|387.9|382.5|14
1642074980000|2022-01-13 11:56:20|387.93|382.53|387.95|382.55|387.95|382.55|387.93|382.53|7
1642074990000|2022-01-13 11:56:30|387.96|382.56|388.04|382.64|388.07|382.67|387.96|382.56|11
1642075000000|2022-01-13 11:56:40|388.03|382.63|387.99|382.59|388.07|382.67|387.96|382.56|13
1642075010000|2022-01-13 11:56:50|388.03|382.63|387.99|382.59|388.06|382.66|387.99|382.59|6
1642075020000|2022-01-13 11:57:00|387.98|382.58|388.03|382.63|388.03|382.63|387.93|382.53|18
1642075030000|2022-01-13 11:57:10|388.05|382.65|388.13|382.73|388.13|382.73|388.04|382.64|11
1642075040000|2022-01-13 11:57:20|388.12|382.72|388.15|382.75|388.17|382.77|388.12|382.72|10
1642075050000|2022-01-13 11:57:30|388.16|382.76|388.18|382.78|388.22|382.82|388.15|382.75|16
1642075060000|2022-01-13 11:57:40|388.17|382.77|388.17|382.77|388.22|382.82|388.15|382.75|13
1642075070000|2022-01-13 11:57:50|388.15|382.75|388.13|382.73|388.15|382.75|388.12|382.72|6
1642075080000|2022-01-13 11:58:00|388.14|382.74|388.13|382.73|388.14|382.74|388.13|382.73|2
1642075090000|2022-01-13 11:58:10|388.14|382.74|388.17|382.77|388.19|382.79|388.13|382.73|9
1642075100000|2022-01-13 11:58:20|388.16|382.76|388.24|382.84|388.29|382.89|388.14|382.74|21
1642075110000|2022-01-13 11:58:30|388.23|382.83|388.3|382.9|388.3|382.9|388.2|382.8|19
1642075120000|2022-01-13 11:58:40|388.28|382.88|388.24|382.84|388.29|382.89|388.23|382.83|8
1642075130000|2022-01-13 11:58:50|388.25|382.85|388.31|382.91|388.31|382.91|388.24|382.84|9
1642075140000|2022-01-13 11:59:00|388.3|382.9|388.16|382.76|388.3|382.9|388.16|382.76|13
1642075150000|2022-01-13 11:59:10|388.15|382.75|388.06|382.66|388.17|382.77|388.05|382.65|15
1642075160000|2022-01-13 11:59:20|388.03|382.63|388.07|382.67|388.08|382.68|387.96|382.56|12
1642075170000|2022-01-13 11:59:30|388.06|382.66|388|382.6|388.08|382.68|388|382.6|13
1642075180000|2022-01-13 11:59:40|388.04|382.64|388.07|382.67|388.07|382.67|388.02|382.62|5
1642075190000|2022-01-13 11:59:50|388|382.6|388|382.6|388.07|382.67|387.99|382.59|11
1642075200000|2022-01-13 12:00:00|387.99|382.59|387.84|382.44|387.99|382.59|387.78|382.38|14
1642075210000|2022-01-13 12:00:10|387.85|382.45|387.9|382.5|387.92|382.52|387.83|382.43|14
1642075220000|2022-01-13 12:00:20|387.91|382.51|388.22|382.82|388.23|382.83|387.91|382.51|23
1642075230000|2022-01-13 12:00:30|388.17|382.77|388.25|382.85|388.25|382.85|388.17|382.77|16
1642075240000|2022-01-13 12:00:40|388.28|382.88|388.42|383.02|388.45|383.05|388.28|382.88|17
1642075250000|2022-01-13 12:00:50|388.43|383.03|388.58|383.18|388.58|383.18|388.42|383.02|18
1642075260000|2022-01-13 12:01:00|388.56|383.16|388.63|383.23|388.65|383.25|388.56|383.16|19
1642075270000|2022-01-13 12:01:10|388.64|383.24|388.85|383.45|388.88|383.48|388.63|383.23|14
1642075280000|2022-01-13 12:01:20|388.86|383.46|388.86|383.46|388.86|383.46|388.86|383.46|1
1642075290000|2022-01-13 12:01:30|388.89|383.49|388.89|383.49|388.9|383.5|388.84|383.44|13
1642075300000|2022-01-13 12:01:40|388.88|383.48|388.87|383.47|388.97|383.57|388.86|383.46|16
1642075310000|2022-01-13 12:01:50|388.9|383.5|388.86|383.46|388.9|383.5|388.84|383.44|22
1642075320000|2022-01-13 12:02:00|388.88|383.48|388.8|383.4|388.88|383.48|388.8|383.4|9
1642075330000|2022-01-13 12:02:10|388.79|383.39|388.8|383.4|388.82|383.42|388.78|383.38|12
1642075340000|2022-01-13 12:02:20|388.79|383.39|388.71|383.31|388.8|383.4|388.71|383.31|18
1642075350000|2022-01-13 12:02:30|388.72|383.32|388.71|383.31|388.73|383.33|388.71|383.31|4
1642075360000|2022-01-13 12:02:40|388.7|383.3|388.62|383.22|388.71|383.31|388.6|383.2|14
1642075370000|2022-01-13 12:02:50|388.53|383.13|388.47|383.07|388.54|383.14|388.47|383.07|15
1642075380000|2022-01-13 12:03:00|388.45|383.05|388.4|383|388.49|383.09|388.38|382.98|11
1642075390000|2022-01-13 12:03:10|388.43|383.03|388.5|383.1|388.51|383.11|388.4|383|8
1642075400000|2022-01-13 12:03:20|388.44|383.04|388.5|383.1|388.51|383.11|388.43|383.03|6
1642075410000|2022-01-13 12:03:30|388.51|383.11|388.51|383.11|388.52|383.12|388.4|383|11
1642075420000|2022-01-13 12:03:40|388.5|383.1|388.36|382.96|388.5|383.1|388.35|382.95|14
1642075430000|2022-01-13 12:03:50|388.34|382.94|388.43|383.03|388.43|383.03|388.29|382.89|20
1642075440000|2022-01-13 12:04:00|388.41|383.01|388.45|383.05|388.45|383.05|388.31|382.91|10
1642075450000|2022-01-13 12:04:10|388.41|383.01|388.56|383.16|388.58|383.18|388.41|383.01|18
1642075460000|2022-01-13 12:04:20|388.55|383.15|388.57|383.17|388.59|383.19|388.53|383.13|24
1642075470000|2022-01-13 12:04:30|388.62|383.22|388.55|383.15|388.62|383.22|388.55|383.15|12
1642075480000|2022-01-13 12:04:40|388.54|383.14|388.54|383.14|388.55|383.15|388.49|383.09|17
1642075490000|2022-01-13 12:04:50|388.53|383.13|388.52|383.12|388.55|383.15|388.51|383.11|9
1642075500000|2022-01-13 12:05:00|388.53|383.13|388.53|383.13|388.54|383.14|388.53|383.13|7
1642075510000|2022-01-13 12:05:10|388.54|383.14|388.78|383.38|388.78|383.38|388.53|383.13|23
1642075520000|2022-01-13 12:05:20|388.75|383.35|388.8|383.4|388.86|383.46|388.75|383.35|21
1642075530000|2022-01-13 12:05:30|388.81|383.41|388.69|383.29|388.81|383.41|388.63|383.23|17
1642075540000|2022-01-13 12:05:40|388.62|383.22|388.68|383.28|388.68|383.28|388.61|383.21|11
1642075550000|2022-01-13 12:05:50|388.69|383.29|388.78|383.38|388.78|383.38|388.69|383.29|8
1642075560000|2022-01-13 12:06:00|388.77|383.37|388.79|383.39|388.79|383.39|388.77|383.37|5
1642075570000|2022-01-13 12:06:10|388.8|383.4|388.98|383.58|389.01|383.61|388.78|383.38|17
1642075580000|2022-01-13 12:06:20|388.96|383.56|388.98|383.58|388.99|383.59|388.95|383.55|22
1642075590000|2022-01-13 12:06:30|388.97|383.57|389.06|383.66|389.06|383.66|388.96|383.56|13
1642075600000|2022-01-13 12:06:40|389.03|383.63|388.98|383.58|389.07|383.67|388.98|383.58|14
1642075610000|2022-01-13 12:06:50|388.99|383.59|389.12|383.72|389.13|383.73|388.97|383.57|20
1642075620000|2022-01-13 12:07:00|389.13|383.73|389.07|383.67|389.13|383.73|389.07|383.67|10
1642075630000|2022-01-13 12:07:10|389.08|383.68|389.08|383.68|389.08|383.68|389.05|383.65|3
1642075640000|2022-01-13 12:07:20|389.1|383.7|389.11|383.71|389.12|383.72|389.08|383.68|12
1642075650000|2022-01-13 12:07:30|389.12|383.72|389.28|383.88|389.28|383.88|389.11|383.71|7
1642075660000|2022-01-13 12:07:40|389.25|383.85|389.42|384.02|389.49|384.09|389.25|383.85|30
1642075670000|2022-01-13 12:07:50|389.45|384.05|389.44|384.04|389.46|384.06|389.43|384.03|15
1642075680000|2022-01-13 12:08:00|389.43|384.03|389.45|384.05|389.46|384.06|389.4|384|12
1642075690000|2022-01-13 12:08:10|389.41|384.01|389.42|384.02|389.44|384.04|389.39|383.99|6
1642075700000|2022-01-13 12:08:20|389.43|384.03|389.34|383.94|389.43|384.03|389.34|383.94|17
1642075710000|2022-01-13 12:08:30|389.33|383.93|389.3|383.9|389.34|383.94|389.19|383.79|20
1642075720000|2022-01-13 12:08:40|389.31|383.91|389.43|384.03|389.43|384.03|389.3|383.9|11
1642075730000|2022-01-13 12:08:50|389.46|384.06|389.44|384.04|389.49|384.09|389.44|384.04|18
1642075740000|2022-01-13 12:09:00|389.45|384.05|389.5|384.1|389.5|384.1|389.45|384.05|4
1642075750000|2022-01-13 12:09:10|389.49|384.09|389.33|383.93|389.49|384.09|389.24|383.84|24
1642075760000|2022-01-13 12:09:20|389.32|383.92|389.33|383.93|389.36|383.96|389.32|383.92|5
1642075770000|2022-01-13 12:09:30|389.34|383.94|389.34|383.94|389.36|383.96|389.34|383.94|4
1642075780000|2022-01-13 12:09:40|389.33|383.93|389.28|383.88|389.33|383.93|389.2|383.8|20
1642075790000|2022-01-13 12:09:50|389.26|383.86|389.2|383.8|389.28|383.88|389.17|383.77|24
1642075800000|2022-01-13 12:10:00|389.17|383.77|389.08|383.68|389.21|383.81|389.06|383.66|20
1642075820000|2022-01-13 12:10:20|389.07|383.67|389.07|383.67|389.07|383.67|389.06|383.66|5
1642075830000|2022-01-13 12:10:30|389.08|383.68|389|383.6|389.08|383.68|388.97|383.57|9
1642075840000|2022-01-13 12:10:40|389.01|383.61|389.12|383.72|389.12|383.72|389|383.6|17
1642075850000|2022-01-13 12:10:50|389.13|383.73|389.23|383.83|389.23|383.83|389.13|383.73|8
1642075860000|2022-01-13 12:11:00|389.24|383.84|389.29|383.89|389.31|383.91|389.23|383.83|10
1642075870000|2022-01-13 12:11:10|389.33|383.93|389.34|383.94|389.4|384|389.32|383.92|15
1642075880000|2022-01-13 12:11:20|389.35|383.95|389.36|383.96|389.37|383.97|389.34|383.94|8
1642075890000|2022-01-13 12:11:30|389.35|383.95|389.3|383.9|389.37|383.97|389.3|383.9|23
1642075900000|2022-01-13 12:11:40|389.28|383.88|389.25|383.85|389.3|383.9|389.2|383.8|17
1642075910000|2022-01-13 12:11:50|389.24|383.84|389.29|383.89|389.33|383.93|389.24|383.84|14
1642075920000|2022-01-13 12:12:00|389.22|383.82|389.22|383.82|389.25|383.85|389.2|383.8|11
1642075930000|2022-01-13 12:12:10|389.24|383.84|389.24|383.84|389.27|383.87|389.21|383.81|11
1642075940000|2022-01-13 12:12:20|389.23|383.83|389.23|383.83|389.24|383.84|389.23|383.83|3
1642075950000|2022-01-13 12:12:30|389.2|383.8|389.31|383.91|389.31|383.91|389.2|383.8|17
1642075960000|2022-01-13 12:12:40|389.33|383.93|389.33|383.93|389.37|383.97|389.33|383.93|16
1642075970000|2022-01-13 12:12:50|389.34|383.94|389.36|383.96|389.36|383.96|389.33|383.93|3
1642075980000|2022-01-13 12:13:00|389.35|383.95|389.43|384.03|389.45|384.05|389.35|383.95|9
1642075990000|2022-01-13 12:13:10|389.42|384.02|389.43|384.03|389.43|384.03|389.42|384.02|2
1642076000000|2022-01-13 12:13:20|389.44|384.04|389.37|383.97|389.44|384.04|389.32|383.92|17
1642076010000|2022-01-13 12:13:30|389.39|383.99|389.38|383.98|389.41|384.01|389.34|383.94|15
1642076020000|2022-01-13 12:13:40|389.39|383.99|389.37|383.97|389.41|384.01|389.35|383.95|15
1642076030000|2022-01-13 12:13:50|389.38|383.98|389.39|383.99|389.39|383.99|389.37|383.97|7
1642076040000|2022-01-13 12:14:00|389.4|384|389.43|384.03|389.47|384.07|389.36|383.96|17
1642076050000|2022-01-13 12:14:10|389.44|384.04|389.42|384.02|389.44|384.04|389.42|384.02|5
1642076060000|2022-01-13 12:14:20|389.43|384.03|389.42|384.02|389.44|384.04|389.4|384|8
1642076070000|2022-01-13 12:14:30|389.41|384.01|389.36|383.96|389.41|384.01|389.36|383.96|7
1642076080000|2022-01-13 12:14:40|389.35|383.95|389.37|383.97|389.4|384|389.34|383.94|14
1642076090000|2022-01-13 12:14:50|389.38|383.98|389.38|383.98|389.38|383.98|389.37|383.97|7
1642076100000|2022-01-13 12:15:00|389.39|383.99|389.39|383.99|389.4|384|389.39|383.99|5
1642076110000|2022-01-13 12:15:10|389.4|384|389.4|384|389.4|384|389.38|383.98|5
1642076120000|2022-01-13 12:15:20|389.39|383.99|389.38|383.98|389.4|384|389.38|383.98|3
1642076130000|2022-01-13 12:15:30|389.4|384|389.18|383.78|389.4|384|389.18|383.78|26
1642076140000|2022-01-13 12:15:40|389.17|383.77|389.14|383.74|389.17|383.77|389.14|383.74|8
1642076150000|2022-01-13 12:15:50|389.15|383.75|389.13|383.73|389.17|383.77|389.12|383.72|16
1642076160000|2022-01-13 12:16:00|389.15|383.75|389.13|383.73|389.15|383.75|389.13|383.73|5
1642076170000|2022-01-13 12:16:10|389.15|383.75|389.14|383.74|389.17|383.77|389.14|383.74|7
1642076180000|2022-01-13 12:16:20|389.13|383.73|388.85|383.45|389.13|383.73|388.85|383.45|22
1642076190000|2022-01-13 12:16:30|388.88|383.48|388.98|383.58|388.98|383.58|388.83|383.43|18
1642076200000|2022-01-13 12:16:40|389.04|383.64|389.17|383.77|389.19|383.79|389.01|383.61|28
1642076210000|2022-01-13 12:16:50|389.15|383.75|389.12|383.72|389.18|383.78|389.09|383.69|22
1642076220000|2022-01-13 12:17:00|389.11|383.71|389.22|383.82|389.22|383.82|389.11|383.71|10
1642076230000|2022-01-13 12:17:10|389.23|383.83|389.33|383.93|389.33|383.93|389.23|383.83|8
1642076240000|2022-01-13 12:17:20|389.32|383.92|389.1|383.7|389.33|383.93|389.1|383.7|11
1642076250000|2022-01-13 12:17:30|389.06|383.66|389.11|383.71|389.11|383.71|389.05|383.65|7
1642076260000|2022-01-13 12:17:40|389.12|383.72|389.14|383.74|389.16|383.76|389.09|383.69|11
1642076270000|2022-01-13 12:17:50|389.15|383.75|389.14|383.74|389.15|383.75|389.11|383.71|8
1642076280000|2022-01-13 12:18:00|389.16|383.76|389.17|383.77|389.18|383.78|389.15|383.75|11
1642076290000|2022-01-13 12:18:10|389.18|383.78|389.18|383.78|389.2|383.8|389.17|383.77|9
1642076300000|2022-01-13 12:18:20|389.17|383.77|389.12|383.72|389.17|383.77|389.1|383.7|19
1642076310000|2022-01-13 12:18:30|389.09|383.69|389.02|383.62|389.1|383.7|389.02|383.62|11
1642076320000|2022-01-13 12:18:40|389.01|383.61|389.05|383.65|389.06|383.66|389.01|383.61|6
1642076330000|2022-01-13 12:18:50|389.04|383.64|389.03|383.63|389.05|383.65|389.01|383.61|11
1642076340000|2022-01-13 12:19:00|389.04|383.64|389.04|383.64|389.04|383.64|389.03|383.63|3
1642076350000|2022-01-13 12:19:10|389.03|383.63|389.09|383.69|389.11|383.71|389.01|383.61|12
1642076360000|2022-01-13 12:19:20|389.1|383.7|389.11|383.71|389.14|383.74|389.1|383.7|12
1642076370000|2022-01-13 12:19:30|389.13|383.73|389.16|383.76|389.17|383.77|389.13|383.73|6
1642076380000|2022-01-13 12:19:40|389.18|383.78|389.17|383.77|389.21|383.81|389.15|383.75|14
1642076390000|2022-01-13 12:19:50|389.16|383.76|389.16|383.76|389.16|383.76|389.16|383.76|1
1642076400000|2022-01-13 12:20:00|389.15|383.75|389.14|383.74|389.16|383.76|389.13|383.73|6
1642076410000|2022-01-13 12:20:10|389.13|383.73|389.18|383.78|389.19|383.79|389.12|383.72|10
1642076420000|2022-01-13 12:20:20|389.19|383.79|389.33|383.93|389.33|383.93|389.19|383.79|6
1642076430000|2022-01-13 12:20:30|389.34|383.94|389.34|383.94|389.35|383.95|389.33|383.93|10
1642076440000|2022-01-13 12:20:40|389.35|383.95|389.31|383.91|389.39|383.99|389.31|383.91|11
1642076450000|2022-01-13 12:20:50|389.32|383.92|389.28|383.88|389.32|383.92|389.21|383.81|15
1642076460000|2022-01-13 12:21:00|389.29|383.89|389.29|383.89|389.3|383.9|389.29|383.89|7
1642076470000|2022-01-13 12:21:10|389.3|383.9|389.3|383.9|389.32|383.92|389.29|383.89|7
1642076480000|2022-01-13 12:21:20|389.31|383.91|389.16|383.76|389.33|383.93|389.08|383.68|23
1642076490000|2022-01-13 12:21:30|389.14|383.74|389.15|383.75|389.18|383.78|389.12|383.72|15
1642076500000|2022-01-13 12:21:40|389.16|383.76|389.12|383.72|389.16|383.76|389.1|383.7|11
1642076510000|2022-01-13 12:21:50|389.05|383.65|388.94|383.54|389.11|383.71|388.89|383.49|20
1642076520000|2022-01-13 12:22:00|388.92|383.52|388.92|383.52|388.94|383.54|388.91|383.51|7
1642076530000|2022-01-13 12:22:10|388.93|383.53|388.96|383.56|389.03|383.63|388.89|383.49|19
1642076540000|2022-01-13 12:22:20|388.97|383.57|388.93|383.53|388.97|383.57|388.93|383.53|9
1642076550000|2022-01-13 12:22:30|388.92|383.52|388.92|383.52|388.92|383.52|388.92|383.52|1
1642076560000|2022-01-13 12:22:40|388.93|383.53|388.93|383.53|388.94|383.54|388.93|383.53|3
1642076570000|2022-01-13 12:22:50|388.94|383.54|389|383.6|389.01|383.61|388.94|383.54|10
1642076580000|2022-01-13 12:23:00|388.97|383.57|389.1|383.7|389.12|383.72|388.97|383.57|10
1642076590000|2022-01-13 12:23:10|389.09|383.69|389.09|383.69|389.13|383.73|389.07|383.67|15
1642076600000|2022-01-13 12:23:20|389.13|383.73|389.1|383.7|389.14|383.74|389.1|383.7|7
1642076610000|2022-01-13 12:23:30|389.11|383.71|389.1|383.7|389.11|383.71|389.09|383.69|4
1642076620000|2022-01-13 12:23:40|389.11|383.71|389.22|383.82|389.23|383.83|389.11|383.71|7
1642076630000|2022-01-13 12:23:50|389.23|383.83|389.23|383.83|389.26|383.86|389.22|383.82|9
1642076640000|2022-01-13 12:24:00|389.21|383.81|389.29|383.89|389.31|383.91|389.21|383.81|15
1642076650000|2022-01-13 12:24:10|389.3|383.9|389.38|383.98|389.43|384.03|389.29|383.89|20
1642076660000|2022-01-13 12:24:20|389.39|383.99|389.53|384.13|389.53|384.13|389.38|383.98|14
1642076670000|2022-01-13 12:24:30|389.54|384.14|389.55|384.15|389.58|384.18|389.48|384.08|24
1642076680000|2022-01-13 12:24:40|389.59|384.19|389.56|384.16|389.59|384.19|389.51|384.11|15
1642076690000|2022-01-13 12:24:50|389.54|384.14|389.59|384.19|389.59|384.19|389.54|384.14|6
1642076700000|2022-01-13 12:25:00|389.55|384.15|389.5|384.1|389.59|384.19|389.5|384.1|8
1642076710000|2022-01-13 12:25:10|389.49|384.09|389.47|384.07|389.52|384.12|389.36|383.96|16
1642076720000|2022-01-13 12:25:20|389.46|384.06|389.4|384|389.47|384.07|389.38|383.98|9
1642076730000|2022-01-13 12:25:30|389.39|383.99|389.44|384.04|389.44|384.04|389.39|383.99|7
1642076740000|2022-01-13 12:25:40|389.43|384.03|389.43|384.03|389.44|384.04|389.42|384.02|7
1642076750000|2022-01-13 12:25:50|389.44|384.04|389.66|384.26|389.68|384.28|389.44|384.04|15
1642076760000|2022-01-13 12:26:00|389.65|384.25|389.67|384.27|389.68|384.28|389.65|384.25|4
1642076770000|2022-01-13 12:26:10|389.68|384.28|389.67|384.27|389.68|384.28|389.67|384.27|2
1642076790000|2022-01-13 12:26:30|389.69|384.29|389.71|384.31|389.71|384.31|389.69|384.29|3
1642076800000|2022-01-13 12:26:40|389.68|384.28|389.71|384.31|389.83|384.43|389.67|384.27|11
1642076810000|2022-01-13 12:26:50|389.83|384.43|389.7|384.3|389.83|384.43|389.69|384.29|19
1642076820000|2022-01-13 12:27:00|389.69|384.29|389.71|384.31|389.81|384.41|389.69|384.29|14
1642076830000|2022-01-13 12:27:10|389.69|384.29|389.71|384.31|389.81|384.41|389.69|384.29|9
1642076840000|2022-01-13 12:27:20|389.72|384.32|389.49|384.09|389.72|384.32|389.49|384.09|14
1642076850000|2022-01-13 12:27:30|389.5|384.1|389.5|384.1|389.5|384.1|389.5|384.1|1
1642076860000|2022-01-13 12:27:40|389.52|384.12|389.45|384.05|389.52|384.12|389.44|384.04|12
1642076870000|2022-01-13 12:27:50|389.43|384.03|389.49|384.09|389.49|384.09|389.43|384.03|11
1642076880000|2022-01-13 12:28:00|389.48|384.08|389.45|384.05|389.48|384.08|389.45|384.05|3
1642076890000|2022-01-13 12:28:10|389.46|384.06|389.38|383.98|389.47|384.07|389.38|383.98|11
1642076900000|2022-01-13 12:28:20|389.43|384.03|389.29|383.89|389.43|384.03|389.24|383.84|26
1642076910000|2022-01-13 12:28:30|389.28|383.88|389.47|384.07|389.47|384.07|389.28|383.88|17
1642076920000|2022-01-13 12:28:40|389.46|384.06|389.47|384.07|389.48|384.08|389.46|384.06|6
1642076930000|2022-01-13 12:28:50|389.46|384.06|389.44|384.04|389.47|384.07|389.43|384.03|6
1642076940000|2022-01-13 12:29:00|389.47|384.07|389.45|384.05|389.48|384.08|389.44|384.04|10
1642076950000|2022-01-13 12:29:10|389.46|384.06|389.45|384.05|389.46|384.06|389.45|384.05|2
1642076960000|2022-01-13 12:29:20|389.46|384.06|389.46|384.06|389.46|384.06|389.45|384.05|3
1642076970000|2022-01-13 12:29:30|389.44|384.04|389.44|384.04|389.44|384.04|389.44|384.04|1
1642076980000|2022-01-13 12:29:40|389.43|384.03|389.41|384.01|389.43|384.03|389.41|384.01|4
1642076990000|2022-01-13 12:29:50|389.43|384.03|389.48|384.08|389.48|384.08|389.43|384.03|7
1642077000000|2022-01-13 12:30:00|389.5|384.1|389.6|384.2|389.63|384.23|389.5|384.1|16
1642077010000|2022-01-13 12:30:10|389.61|384.21|389.62|384.22|389.63|384.23|389.61|384.21|5
1642077020000|2022-01-13 12:30:20|389.63|384.23|389.63|384.23|389.63|384.23|389.62|384.22|3
1642077030000|2022-01-13 12:30:30|389.62|384.22|389.62|384.22|389.62|384.22|389.62|384.22|1
1642077040000|2022-01-13 12:30:40|389.64|384.24|389.56|384.16|389.64|384.24|389.54|384.14|12
1642077050000|2022-01-13 12:30:50|389.55|384.15|389.45|384.05|389.56|384.16|389.44|384.04|11
1642077060000|2022-01-13 12:31:00|389.44|384.04|389.44|384.04|389.47|384.07|389.44|384.04|9
1642077070000|2022-01-13 12:31:10|389.43|384.03|389.33|383.93|389.43|384.03|389.31|383.91|25
1642077080000|2022-01-13 12:31:20|389.34|383.94|389.32|383.92|389.34|383.94|389.32|383.92|5
1642077090000|2022-01-13 12:31:30|389.3|383.9|389.27|383.87|389.3|383.9|389.2|383.8|14
1642077100000|2022-01-13 12:31:40|389.28|383.88|389.25|383.85|389.28|383.88|389.23|383.83|16
1642077110000|2022-01-13 12:31:50|389.23|383.83|389.27|383.87|389.3|383.9|389.2|383.8|25
1642077120000|2022-01-13 12:32:00|389.28|383.88|389.3|383.9|389.32|383.92|389.25|383.85|12
1642077130000|2022-01-13 12:32:10|389.29|383.89|389.23|383.83|389.31|383.91|389.22|383.82|14
1642077140000|2022-01-13 12:32:20|389.21|383.81|389.19|383.79|389.21|383.81|389.19|383.79|7
1642077150000|2022-01-13 12:32:30|389.18|383.78|389.19|383.79|389.22|383.82|389.18|383.78|8
1642077160000|2022-01-13 12:32:40|389.2|383.8|389.2|383.8|389.2|383.8|389.2|383.8|1
1642077170000|2022-01-13 12:32:50|389.19|383.79|389.15|383.75|389.2|383.8|389.12|383.72|10
1642077180000|2022-01-13 12:33:00|389.14|383.74|389.29|383.89|389.33|383.93|389.14|383.74|17
1642077190000|2022-01-13 12:33:10|389.3|383.9|389.23|383.83|389.3|383.9|389.2|383.8|9
1642077200000|2022-01-13 12:33:20|389.24|383.84|389.3|383.9|389.3|383.9|389.24|383.84|7
1642077210000|2022-01-13 12:33:30|389.31|383.91|389.31|383.91|389.32|383.92|389.3|383.9|5
1642077220000|2022-01-13 12:33:40|389.3|383.9|389.3|383.9|389.3|383.9|389.28|383.88|6
1642077230000|2022-01-13 12:33:50|389.31|383.91|389.41|384.01|389.42|384.02|389.31|383.91|17
1642077240000|2022-01-13 12:34:00|389.45|384.05|389.41|384.01|389.46|384.06|389.4|384|17
1642077250000|2022-01-13 12:34:10|389.44|384.04|389.44|384.04|389.53|384.13|389.39|383.99|15
1642077260000|2022-01-13 12:34:20|389.43|384.03|389.43|384.03|389.43|384.03|389.42|384.02|7
1642077270000|2022-01-13 12:34:30|389.44|384.04|389.62|384.22|389.62|384.22|389.44|384.04|19
1642077280000|2022-01-13 12:34:40|389.59|384.19|389.6|384.2|389.67|384.27|389.55|384.15|20
1642077290000|2022-01-13 12:34:50|389.61|384.21|389.59|384.19|389.63|384.23|389.59|384.19|5
1642077310000|2022-01-13 12:35:10|389.58|384.18|389.59|384.19|389.59|384.19|389.58|384.18|2
1642077320000|2022-01-13 12:35:20|389.62|384.22|389.58|384.18|389.62|384.22|389.58|384.18|4
1642077330000|2022-01-13 12:35:30|389.63|384.23|389.58|384.18|389.63|384.23|389.58|384.18|14
1642077340000|2022-01-13 12:35:40|389.59|384.19|389.61|384.21|389.62|384.22|389.59|384.19|6
1642077350000|2022-01-13 12:35:50|389.58|384.18|389.59|384.19|389.65|384.25|389.54|384.14|23
1642077360000|2022-01-13 12:36:00|389.58|384.18|389.55|384.15|389.58|384.18|389.55|384.15|4
1642077370000|2022-01-13 12:36:10|389.54|384.14|389.5|384.1|389.54|384.14|389.49|384.09|8
1642077380000|2022-01-13 12:36:20|389.51|384.11|389.49|384.09|389.51|384.11|389.48|384.08|5
1642077390000|2022-01-13 12:36:30|389.51|384.11|389.51|384.11|389.52|384.12|389.48|384.08|15
1642077400000|2022-01-13 12:36:40|389.52|384.12|389.52|384.12|389.52|384.12|389.51|384.11|5
1642077410000|2022-01-13 12:36:50|389.53|384.13|389.53|384.13|389.55|384.15|389.53|384.13|6
1642077420000|2022-01-13 12:37:00|389.54|384.14|389.52|384.12|389.54|384.14|389.52|384.12|3
1642077430000|2022-01-13 12:37:10|389.51|384.11|389.52|384.12|389.52|384.12|389.51|384.11|2
1642077440000|2022-01-13 12:37:20|389.51|384.11|389.52|384.12|389.52|384.12|389.51|384.11|2
1642077450000|2022-01-13 12:37:30|389.53|384.13|389.58|384.18|389.62|384.22|389.53|384.13|15
1642077460000|2022-01-13 12:37:40|389.56|384.16|389.56|384.16|389.63|384.23|389.56|384.16|11
1642077470000|2022-01-13 12:37:50|389.57|384.17|389.57|384.17|389.58|384.18|389.56|384.16|10
1642077480000|2022-01-13 12:38:00|389.55|384.15|389.58|384.18|389.58|384.18|389.55|384.15|3
1642077490000|2022-01-13 12:38:10|389.57|384.17|389.57|384.17|389.58|384.18|389.56|384.16|5
1642077500000|2022-01-13 12:38:20|389.58|384.18|389.59|384.19|389.59|384.19|389.56|384.16|6
1642077510000|2022-01-13 12:38:30|389.58|384.18|389.69|384.29|389.72|384.32|389.58|384.18|14
1642077520000|2022-01-13 12:38:40|389.77|384.37|389.76|384.36|389.82|384.42|389.71|384.31|28
1642077530000|2022-01-13 12:38:50|389.77|384.37|389.77|384.37|389.79|384.39|389.77|384.37|8
1642077540000|2022-01-13 12:39:00|389.78|384.38|389.75|384.35|389.78|384.38|389.74|384.34|5
1642077550000|2022-01-13 12:39:10|389.74|384.34|389.71|384.31|389.75|384.35|389.71|384.31|5
1642077560000|2022-01-13 12:39:20|389.72|384.32|389.75|384.35|389.76|384.36|389.7|384.3|12
1642077570000|2022-01-13 12:39:30|389.76|384.36|389.78|384.38|389.78|384.38|389.76|384.36|3
1642077580000|2022-01-13 12:39:40|389.77|384.37|389.73|384.33|389.77|384.37|389.72|384.32|10
1642077590000|2022-01-13 12:39:50|389.72|384.32|389.73|384.33|389.75|384.35|389.71|384.31|9
1642077600000|2022-01-13 12:40:00|389.74|384.34|389.74|384.34|389.76|384.36|389.73|384.33|9
1642077610000|2022-01-13 12:40:10|389.73|384.33|389.67|384.27|389.76|384.36|389.67|384.27|8
1642077620000|2022-01-13 12:40:20|389.6|384.2|389.69|384.29|389.69|384.29|389.6|384.2|20
1642077630000|2022-01-13 12:40:30|389.68|384.28|389.76|384.36|389.79|384.39|389.68|384.28|16
1642077640000|2022-01-13 12:40:40|389.72|384.32|389.94|384.54|390.01|384.61|389.69|384.29|31
1642077650000|2022-01-13 12:40:50|389.95|384.55|389.94|384.54|389.99|384.59|389.94|384.54|13
1642077660000|2022-01-13 12:41:00|389.95|384.55|390|384.6|390.03|384.63|389.95|384.55|10
1642077670000|2022-01-13 12:41:10|390.01|384.61|390.04|384.64|390.04|384.64|390.01|384.61|4
1642077680000|2022-01-13 12:41:20|390.03|384.63|390.04|384.64|390.08|384.68|390.01|384.61|9
1642077690000|2022-01-13 12:41:30|390.01|384.61|390.02|384.62|390.06|384.66|389.99|384.59|15
1642077700000|2022-01-13 12:41:40|390.06|384.66|389.91|384.51|390.06|384.66|389.9|384.5|18
1642077710000|2022-01-13 12:41:50|389.9|384.5|389.88|384.48|389.95|384.55|389.85|384.45|13
1642077720000|2022-01-13 12:42:00|389.89|384.49|389.79|384.39|389.89|384.49|389.75|384.35|18
1642077730000|2022-01-13 12:42:10|389.81|384.41|389.69|384.29|389.85|384.45|389.66|384.26|28
1642077740000|2022-01-13 12:42:20|389.7|384.3|389.7|384.3|389.7|384.3|389.68|384.28|6
1642077750000|2022-01-13 12:42:30|389.75|384.35|389.75|384.35|389.76|384.36|389.74|384.34|10
1642077760000|2022-01-13 12:42:40|389.74|384.34|389.77|384.37|389.77|384.37|389.73|384.33|12
1642077770000|2022-01-13 12:42:50|389.73|384.33|389.76|384.36|389.79|384.39|389.73|384.33|17
1642077780000|2022-01-13 12:43:00|389.75|384.35|389.77|384.37|389.8|384.4|389.74|384.34|14
1642077790000|2022-01-13 12:43:10|389.76|384.36|389.93|384.53|389.97|384.57|389.76|384.36|16
1642077800000|2022-01-13 12:43:20|389.92|384.52|389.93|384.53|389.95|384.55|389.92|384.52|9
1642077810000|2022-01-13 12:43:30|389.92|384.52|389.86|384.46|389.95|384.55|389.85|384.45|15
1642077820000|2022-01-13 12:43:40|389.87|384.47|389.85|384.45|389.87|384.47|389.84|384.44|12
1642077830000|2022-01-13 12:43:50|389.86|384.46|389.89|384.49|389.89|384.49|389.86|384.46|6
1642077840000|2022-01-13 12:44:00|389.88|384.48|389.87|384.47|389.91|384.51|389.85|384.45|10
1642077850000|2022-01-13 12:44:10|389.88|384.48|389.75|384.35|389.89|384.49|389.74|384.34|18
1642077860000|2022-01-13 12:44:20|389.74|384.34|389.73|384.33|389.74|384.34|389.72|384.32|6
1642077880000|2022-01-13 12:44:40|389.74|384.34|389.75|384.35|389.75|384.35|389.74|384.34|4
1642077890000|2022-01-13 12:44:50|389.7|384.3|389.76|384.36|389.77|384.37|389.7|384.3|8
1642077900000|2022-01-13 12:45:00|389.74|384.34|389.75|384.35|389.75|384.35|389.73|384.33|16
1642077910000|2022-01-13 12:45:10|389.74|384.34|389.74|384.34|389.75|384.35|389.73|384.33|7
1642077920000|2022-01-13 12:45:20|389.75|384.35|389.77|384.37|389.78|384.38|389.73|384.33|10
1642077930000|2022-01-13 12:45:30|389.76|384.36|389.76|384.36|389.77|384.37|389.75|384.35|6
1642077940000|2022-01-13 12:45:40|389.78|384.38|389.78|384.38|389.78|384.38|389.78|384.38|1
1642077950000|2022-01-13 12:45:50|389.79|384.39|389.81|384.41|389.81|384.41|389.79|384.39|5
1642077960000|2022-01-13 12:46:00|389.8|384.4|389.79|384.39|389.8|384.4|389.79|384.39|12
1642077970000|2022-01-13 12:46:10|389.81|384.41|389.86|384.46|389.86|384.46|389.8|384.4|9
1642077980000|2022-01-13 12:46:20|389.85|384.45|389.8|384.4|389.86|384.46|389.8|384.4|6
1642077990000|2022-01-13 12:46:30|389.81|384.41|389.83|384.43|389.83|384.43|389.81|384.41|11
1642078000000|2022-01-13 12:46:40|389.82|384.42|389.76|384.36|389.83|384.43|389.75|384.35|9
1642078010000|2022-01-13 12:46:50|389.77|384.37|389.82|384.42|389.82|384.42|389.76|384.36|12
1642078020000|2022-01-13 12:47:00|389.79|384.39|389.81|384.41|389.85|384.45|389.79|384.39|12
1642078030000|2022-01-13 12:47:10|389.82|384.42|389.83|384.43|389.83|384.43|389.82|384.42|6
1642078040000|2022-01-13 12:47:20|389.84|384.44|389.97|384.57|390.03|384.63|389.84|384.44|19
1642078050000|2022-01-13 12:47:30|389.98|384.58|389.94|384.54|389.99|384.59|389.87|384.47|22
1642078060000|2022-01-13 12:47:40|389.95|384.55|389.82|384.42|389.95|384.55|389.81|384.41|14
1642078070000|2022-01-13 12:47:50|389.81|384.41|389.85|384.45|389.85|384.45|389.81|384.41|12
1642078080000|2022-01-13 12:48:00|389.84|384.44|389.79|384.39|389.84|384.44|389.79|384.39|11
1642078090000|2022-01-13 12:48:10|389.8|384.4|389.81|384.41|389.87|384.47|389.78|384.38|11
1642078100000|2022-01-13 12:48:20|389.8|384.4|389.8|384.4|389.82|384.42|389.79|384.39|14
1642078110000|2022-01-13 12:48:30|389.79|384.39|389.78|384.38|389.81|384.41|389.78|384.38|6
1642078120000|2022-01-13 12:48:40|389.75|384.35|389.58|384.18|389.76|384.36|389.53|384.13|30
1642078130000|2022-01-13 12:48:50|389.57|384.17|389.7|384.3|389.73|384.33|389.57|384.17|16
1642078140000|2022-01-13 12:49:00|389.69|384.29|389.68|384.28|389.7|384.3|389.67|384.27|11
1642078150000|2022-01-13 12:49:10|389.69|384.29|389.69|384.29|389.7|384.3|389.69|384.29|3
1642078160000|2022-01-13 12:49:20|389.68|384.28|389.66|384.26|389.69|384.29|389.62|384.22|17
1642078170000|2022-01-13 12:49:30|389.7|384.3|389.69|384.29|389.73|384.33|389.66|384.26|19
1642078180000|2022-01-13 12:49:40|389.68|384.28|389.72|384.32|389.73|384.33|389.68|384.28|7
1642078190000|2022-01-13 12:49:50|389.71|384.31|389.63|384.23|389.71|384.31|389.63|384.23|11
1642078200000|2022-01-13 12:50:00|389.64|384.24|389.72|384.32|389.72|384.32|389.63|384.23|8
1642078210000|2022-01-13 12:50:10|389.71|384.31|389.7|384.3|389.71|384.31|389.69|384.29|6
1642078220000|2022-01-13 12:50:20|389.69|384.29|389.76|384.36|389.76|384.36|389.69|384.29|9
1642078230000|2022-01-13 12:50:30|389.82|384.42|389.85|384.45|389.86|384.46|389.81|384.41|10
1642078240000|2022-01-13 12:50:40|389.84|384.44|389.88|384.48|389.88|384.48|389.84|384.44|8
1642078250000|2022-01-13 12:50:50|389.87|384.47|389.7|384.3|389.88|384.48|389.69|384.29|12
1642078260000|2022-01-13 12:51:00|389.71|384.31|389.79|384.39|389.79|384.39|389.71|384.31|2
1642078270000|2022-01-13 12:51:10|389.76|384.36|389.77|384.37|389.79|384.39|389.76|384.36|7
1642078280000|2022-01-13 12:51:20|389.75|384.35|389.73|384.33|389.77|384.37|389.72|384.32|15
1642078290000|2022-01-13 12:51:30|389.75|384.35|389.74|384.34|389.8|384.4|389.71|384.31|16
1642078300000|2022-01-13 12:51:40|389.75|384.35|389.77|384.37|389.8|384.4|389.75|384.35|9
1642078310000|2022-01-13 12:51:50|389.78|384.38|389.77|384.37|389.81|384.41|389.77|384.37|14
1642078320000|2022-01-13 12:52:00|389.76|384.36|389.74|384.34|389.79|384.39|389.72|384.32|12
1642078330000|2022-01-13 12:52:10|389.73|384.33|389.77|384.37|389.77|384.37|389.73|384.33|2
1642078340000|2022-01-13 12:52:20|389.76|384.36|389.79|384.39|389.81|384.41|389.72|384.32|21
1642078350000|2022-01-13 12:52:30|389.8|384.4|389.99|384.59|389.99|384.59|389.8|384.4|14
1642078360000|2022-01-13 12:52:40|389.97|384.57|389.96|384.56|389.99|384.59|389.94|384.54|12
1642078370000|2022-01-13 12:52:50|389.95|384.55|389.97|384.57|389.97|384.57|389.94|384.54|9
1642078380000|2022-01-13 12:53:00|389.98|384.58|390.1|384.7|390.1|384.7|389.97|384.57|12
1642078390000|2022-01-13 12:53:10|390.09|384.69|390.04|384.64|390.1|384.7|390.04|384.64|9
1642078400000|2022-01-13 12:53:20|390.03|384.63|389.95|384.55|390.03|384.63|389.92|384.52|19
1642078410000|2022-01-13 12:53:30|389.97|384.57|389.96|384.56|390|384.6|389.95|384.55|8
1642078420000|2022-01-13 12:53:40|389.93|384.53|389.93|384.53|389.94|384.54|389.93|384.53|3
1642078430000|2022-01-13 12:53:50|389.94|384.54|389.94|384.54|389.94|384.54|389.94|384.54|1
1642078440000|2022-01-13 12:54:00|389.93|384.53|389.93|384.53|389.93|384.53|389.93|384.53|1
1642078450000|2022-01-13 12:54:10|389.92|384.52|389.95|384.55|389.95|384.55|389.92|384.52|4
1642078460000|2022-01-13 12:54:20|389.94|384.54|389.96|384.56|389.96|384.56|389.94|384.54|3
1642078470000|2022-01-13 12:54:30|390.01|384.61|390.05|384.65|390.11|384.71|390.01|384.61|13
1642078480000|2022-01-13 12:54:40|390.07|384.67|390.04|384.64|390.07|384.67|390.02|384.62|11
1642078490000|2022-01-13 12:54:50|390.05|384.65|390.07|384.67|390.07|384.67|390.02|384.62|11
1642078500000|2022-01-13 12:55:00|390.04|384.64|389.95|384.55|390.05|384.65|389.89|384.49|20
1642078510000|2022-01-13 12:55:10|389.96|384.56|389.97|384.57|389.97|384.57|389.96|384.56|2
1642078520000|2022-01-13 12:55:20|389.98|384.58|390.04|384.64|390.04|384.64|389.98|384.58|5
1642078540000|2022-01-13 12:55:40|390.03|384.63|390.05|384.65|390.05|384.65|390.03|384.63|4
1642078550000|2022-01-13 12:55:50|390.07|384.67|390.1|384.7|390.12|384.72|390.07|384.67|10
1642078560000|2022-01-13 12:56:00|390.11|384.71|390.1|384.7|390.11|384.71|390.09|384.69|7
1642078570000|2022-01-13 12:56:10|390.12|384.72|390.09|384.69|390.14|384.74|390.09|384.69|6
1642078580000|2022-01-13 12:56:20|390.06|384.66|390.09|384.69|390.14|384.74|390.06|384.66|13
1642078590000|2022-01-13 12:56:30|390.11|384.71|390.03|384.63|390.11|384.71|390.02|384.62|13
1642078600000|2022-01-13 12:56:40|390.04|384.64|390.05|384.65|390.05|384.65|390.02|384.62|9
1642078610000|2022-01-13 12:56:50|390.06|384.66|390.09|384.69|390.1|384.7|390.03|384.63|17
1642078620000|2022-01-13 12:57:00|390.1|384.7|390.88|385.48|390.88|385.48|390.1|384.7|15
1642078630000|2022-01-13 12:57:10|390.97|385.57|390.98|385.58|390.99|385.59|390.77|385.37|20
1642078640000|2022-01-13 12:57:20|390.95|385.55|391.03|385.63|391.07|385.67|390.95|385.55|12
1642078650000|2022-01-13 12:57:30|391.02|385.62|391.01|385.61|391.04|385.64|390.97|385.57|20
1642078660000|2022-01-13 12:57:40|391|385.6|391.02|385.62|391.04|385.64|391|385.6|9
1642078670000|2022-01-13 12:57:50|391.01|385.61|391.05|385.65|391.11|385.71|391|385.6|20
1642078680000|2022-01-13 12:58:00|391.04|385.64|391.04|385.64|391.05|385.65|391.04|385.64|5
1642078690000|2022-01-13 12:58:10|391.05|385.65|391.09|385.69|391.11|385.71|391.04|385.64|10
1642078700000|2022-01-13 12:58:20|391.1|385.7|391.08|385.68|391.1|385.7|391.04|385.64|11
1642078710000|2022-01-13 12:58:30|391.07|385.67|391.1|385.7|391.11|385.71|391.07|385.67|7
1642078720000|2022-01-13 12:58:40|391.09|385.69|391.12|385.72|391.13|385.73|391.09|385.69|6
1642078730000|2022-01-13 12:58:50|391.11|385.71|391.1|385.7|391.13|385.73|391.1|385.7|15
1642078740000|2022-01-13 12:59:00|391.11|385.71|391.12|385.72|391.13|385.73|391.1|385.7|6
1642078750000|2022-01-13 12:59:10|391.13|385.73|391.1|385.7|391.14|385.74|391.1|385.7|16
1642078760000|2022-01-13 12:59:20|391.09|385.69|391.09|385.69|391.1|385.7|391.07|385.67|4
1642078770000|2022-01-13 12:59:30|391.1|385.7|391.1|385.7|391.13|385.73|391.09|385.69|10
1642078780000|2022-01-13 12:59:40|391.11|385.71|391.13|385.73|391.14|385.74|391.11|385.71|5
1642078790000|2022-01-13 12:59:50|391.12|385.72|391.14|385.74|391.24|385.84|391.11|385.71|18
1642078800000|2022-01-13 13:00:00|391.11|385.71|390.86|385.46|391.17|385.77|390.86|385.46|21
1642078810000|2022-01-13 13:00:10|390.88|385.48|390.89|385.49|390.91|385.51|390.86|385.46|19
1642078820000|2022-01-13 13:00:20|390.87|385.47|390.87|385.47|390.89|385.49|390.84|385.44|11
1642078830000|2022-01-13 13:00:30|390.88|385.48|390.84|385.44|390.88|385.48|390.84|385.44|7
1642078840000|2022-01-13 13:00:40|390.85|385.45|390.89|385.49|390.9|385.5|390.84|385.44|14
1642078850000|2022-01-13 13:00:50|390.9|385.5|391.05|385.65|391.05|385.65|390.89|385.49|13
1642078860000|2022-01-13 13:01:00|391.02|385.62|391.01|385.61|391.02|385.62|390.97|385.57|9
1642078870000|2022-01-13 13:01:10|390.99|385.59|391.01|385.61|391.02|385.62|390.92|385.52|24
1642078880000|2022-01-13 13:01:20|390.99|385.59|391.02|385.62|391.03|385.63|390.97|385.57|13
1642078890000|2022-01-13 13:01:30|391.04|385.64|391.05|385.65|391.06|385.66|391.03|385.63|11
1642078900000|2022-01-13 13:01:40|391.06|385.66|391.07|385.67|391.08|385.68|391.04|385.64|7
1642078910000|2022-01-13 13:01:50|391.04|385.64|391.05|385.65|391.07|385.67|391.04|385.64|8
1642078920000|2022-01-13 13:02:00|391.06|385.66|391.06|385.66|391.06|385.66|391.03|385.63|10
1642078930000|2022-01-13 13:02:10|391.07|385.67|391.17|385.77|391.18|385.78|391.07|385.67|12
1642078940000|2022-01-13 13:02:20|391.16|385.76|391.05|385.65|391.19|385.79|390.96|385.56|19
1642078950000|2022-01-13 13:02:30|390.97|385.57|390.96|385.56|391.03|385.63|390.92|385.52|16
1642078960000|2022-01-13 13:02:40|390.95|385.55|390.91|385.51|390.95|385.55|390.91|385.51|10
1642078970000|2022-01-13 13:02:50|390.9|385.5|390.91|385.51|390.93|385.53|390.86|385.46|16
1642078980000|2022-01-13 13:03:00|390.9|385.5|390.76|385.36|390.93|385.53|390.73|385.33|22
1642078990000|2022-01-13 13:03:10|390.77|385.37|390.69|385.29|390.78|385.38|390.65|385.25|16
1642079000000|2022-01-13 13:03:20|390.7|385.3|390.63|385.23|390.71|385.31|390.58|385.18|13
1642079010000|2022-01-13 13:03:30|390.66|385.26|390.57|385.17|390.68|385.28|390.57|385.17|13
1642079020000|2022-01-13 13:03:40|390.58|385.18|390.5|385.1|390.58|385.18|390.5|385.1|15
1642079030000|2022-01-13 13:03:50|390.54|385.14|390.53|385.13|390.57|385.17|390.5|385.1|19
1642079040000|2022-01-13 13:04:00|390.52|385.12|390.61|385.21|390.64|385.24|390.52|385.12|19
1642079050000|2022-01-13 13:04:10|390.62|385.22|390.65|385.25|390.69|385.29|390.62|385.22|12
1642079060000|2022-01-13 13:04:20|390.66|385.26|390.71|385.31|390.71|385.31|390.66|385.26|7
1642079070000|2022-01-13 13:04:30|390.72|385.32|390.74|385.34|390.74|385.34|390.72|385.32|2
1642079080000|2022-01-13 13:04:40|390.8|385.4|390.8|385.4|390.81|385.41|390.8|385.4|3
1642079090000|2022-01-13 13:04:50|390.81|385.41|390.77|385.37|390.84|385.44|390.76|385.36|13
1642079100000|2022-01-13 13:05:00|390.79|385.39|390.77|385.37|390.79|385.39|390.76|385.36|9
1642079110000|2022-01-13 13:05:10|390.79|385.39|390.8|385.4|390.81|385.41|390.78|385.38|14
1642079120000|2022-01-13 13:05:20|390.83|385.43|390.86|385.46|390.87|385.47|390.81|385.41|7
1642079130000|2022-01-13 13:05:30|390.91|385.51|390.97|385.57|390.97|385.57|390.91|385.51|10
1642079140000|2022-01-13 13:05:40|390.96|385.56|390.9|385.5|390.96|385.56|390.9|385.5|9
1642079150000|2022-01-13 13:05:50|390.89|385.49|390.9|385.5|390.9|385.5|390.85|385.45|9
1642079160000|2022-01-13 13:06:00|390.91|385.51|390.96|385.56|390.97|385.57|390.91|385.51|8
1642079170000|2022-01-13 13:06:10|391.03|385.63|391.13|385.73|391.13|385.73|391.03|385.63|12
1642079180000|2022-01-13 13:06:20|391.12|385.72|391.16|385.76|391.16|385.76|391.12|385.72|6
1642079190000|2022-01-13 13:06:30|391.15|385.75|391.15|385.75|391.17|385.77|391.14|385.74|14
1642079200000|2022-01-13 13:06:40|391.16|385.76|391.15|385.75|391.18|385.78|391.15|385.75|7
1642079210000|2022-01-13 13:06:50|391.14|385.74|391.17|385.77|391.18|385.78|391.12|385.72|10
1642079220000|2022-01-13 13:07:00|391.18|385.78|391.2|385.8|391.2|385.8|391.18|385.78|5
1642079230000|2022-01-13 13:07:10|391.19|385.79|391.18|385.78|391.19|385.79|391.17|385.77|4
1642079240000|2022-01-13 13:07:20|391.17|385.77|391.43|386.03|391.43|386.03|391.17|385.77|4
1642079250000|2022-01-13 13:07:30|391.57|386.17|391.63|386.23|391.63|386.23|391.56|386.16|26
1642079260000|2022-01-13 13:07:40|391.62|386.22|391.61|386.21|391.62|386.22|391.59|386.19|4
1642079270000|2022-01-13 13:07:50|391.69|386.29|391.85|386.45|391.85|386.45|391.69|386.29|13
1642079280000|2022-01-13 13:08:00|391.81|386.41|391.85|386.45|391.94|386.54|391.81|386.41|18
1642079290000|2022-01-13 13:08:10|391.8|386.4|391.86|386.46|391.88|386.48|391.78|386.38|18
1642079300000|2022-01-13 13:08:20|391.85|386.45|391.87|386.47|391.89|386.49|391.85|386.45|10
1642079310000|2022-01-13 13:08:30|391.86|386.46|391.91|386.51|392|386.6|391.86|386.46|15
1642079320000|2022-01-13 13:08:40|391.88|386.48|391.84|386.44|392|386.6|391.81|386.41|21
1642079330000|2022-01-13 13:08:50|391.83|386.43|391.64|386.24|391.84|386.44|391.57|386.17|27
1642079340000|2022-01-13 13:09:00|391.6|386.2|391.74|386.34|391.8|386.4|391.6|386.2|19
1642079350000|2022-01-13 13:09:10|391.71|386.31|391.74|386.34|391.77|386.37|391.69|386.29|20
1642079360000|2022-01-13 13:09:20|391.73|386.33|391.67|386.27|391.73|386.33|391.67|386.27|12
1642079370000|2022-01-13 13:09:30|391.69|386.29|391.67|386.27|391.69|386.29|391.67|386.27|2
1642079380000|2022-01-13 13:09:40|391.68|386.28|391.53|386.13|391.68|386.28|391.5|386.1|24
1642079390000|2022-01-13 13:09:50|391.49|386.09|391.48|386.08|391.55|386.15|391.44|386.04|18
1642079400000|2022-01-13 13:10:00|391.47|386.07|391.48|386.08|391.5|386.1|391.44|386.04|18
1642079410000|2022-01-13 13:10:10|391.44|386.04|391.51|386.11|391.52|386.12|391.43|386.03|19
1642079420000|2022-01-13 13:10:20|391.49|386.09|391.38|385.98|391.49|386.09|391.34|385.94|26
1642079430000|2022-01-13 13:10:30|391.36|385.96|391.35|385.95|391.37|385.97|391.33|385.93|7
1642079440000|2022-01-13 13:10:40|391.36|385.96|391.35|385.95|391.36|385.96|391.35|385.95|4
1642079450000|2022-01-13 13:10:50|391.36|385.96|391.31|385.91|391.36|385.96|391.31|385.91|10
1642079460000|2022-01-13 13:11:00|391.3|385.9|391.36|385.96|391.38|385.98|391.29|385.89|15
1642079470000|2022-01-13 13:11:10|391.35|385.95|391.39|385.99|391.39|385.99|391.33|385.93|10
1642079480000|2022-01-13 13:11:20|391.38|385.98|391.43|386.03|391.44|386.04|391.3|385.9|21
1642079490000|2022-01-13 13:11:30|391.44|386.04|391.33|385.93|391.44|386.04|391.33|385.93|15
1642079500000|2022-01-13 13:11:40|391.39|385.99|391.38|385.98|391.41|386.01|391.33|385.93|15
1642079510000|2022-01-13 13:11:50|391.4|386|391.39|385.99|391.4|386|391.36|385.96|13
1642079520000|2022-01-13 13:12:00|391.44|386.04|391.41|386.01|391.44|386.04|391.41|386.01|4
1642079530000|2022-01-13 13:12:10|391.43|386.03|391.45|386.05|391.46|386.06|391.43|386.03|7
1642079540000|2022-01-13 13:12:20|391.43|386.03|391.44|386.04|391.46|386.06|391.41|386.01|14
1642079550000|2022-01-13 13:12:30|391.43|386.03|391.46|386.06|391.49|386.09|391.43|386.03|13
1642079560000|2022-01-13 13:12:40|391.47|386.07|391.66|386.26|391.67|386.27|391.47|386.07|20
1642079570000|2022-01-13 13:12:50|391.64|386.24|391.57|386.17|391.65|386.25|391.55|386.15|16
1642079580000|2022-01-13 13:13:00|391.56|386.16|391.37|385.97|391.56|386.16|391.32|385.92|21
1642079590000|2022-01-13 13:13:10|391.38|385.98|391.49|386.09|391.49|386.09|391.38|385.98|11
1642079600000|2022-01-13 13:13:20|391.47|386.07|391.55|386.15|391.55|386.15|391.42|386.02|21
1642079610000|2022-01-13 13:13:30|391.54|386.14|391.5|386.1|391.54|386.14|391.5|386.1|5
1642079620000|2022-01-13 13:13:40|391.51|386.11|391.57|386.17|391.57|386.17|391.51|386.11|10
1642079630000|2022-01-13 13:13:50|391.53|386.13|391.49|386.09|391.54|386.14|391.49|386.09|8
1642079640000|2022-01-13 13:14:00|391.48|386.08|391.44|386.04|391.5|386.1|391.41|386.01|17
1642079650000|2022-01-13 13:14:10|391.45|386.05|391.42|386.02|391.46|386.06|391.4|386|11
1642079660000|2022-01-13 13:14:20|391.41|386.01|391.35|385.95|391.44|386.04|391.32|385.92|15
1642079670000|2022-01-13 13:14:30|391.37|385.97|391.41|386.01|391.41|386.01|391.35|385.95|8
1642079680000|2022-01-13 13:14:40|391.42|386.02|391.52|386.12|391.52|386.12|391.42|386.02|17
1642079690000|2022-01-13 13:14:50|391.5|386.1|391.49|386.09|391.53|386.13|391.49|386.09|13
1642079700000|2022-01-13 13:15:00|391.48|386.08|391.42|386.02|391.48|386.08|391.39|385.99|19
1642079710000|2022-01-13 13:15:10|391.44|386.04|391.29|385.89|391.44|386.04|391.28|385.88|17
1642079720000|2022-01-13 13:15:20|391.31|385.91|391.24|385.84|391.31|385.91|391.21|385.81|12
1642079730000|2022-01-13 13:15:30|391.25|385.85|391.25|385.85|391.27|385.87|391.24|385.84|8
1642079740000|2022-01-13 13:15:40|391.27|385.87|391.24|385.84|391.27|385.87|391.24|385.84|13
1642079750000|2022-01-13 13:15:50|391.25|385.85|391.26|385.86|391.26|385.86|391.24|385.84|3
1642079760000|2022-01-13 13:16:00|391.25|385.85|391.26|385.86|391.27|385.87|391.25|385.85|10
1642079770000|2022-01-13 13:16:10|391.27|385.87|391.19|385.79|391.27|385.87|391.19|385.79|11
1642079780000|2022-01-13 13:16:20|391.16|385.76|391.08|385.68|391.16|385.76|391.08|385.68|18
1642079790000|2022-01-13 13:16:30|391.09|385.69|391.02|385.62|391.09|385.69|391.01|385.61|22
1642079800000|2022-01-13 13:16:40|391|385.6|391.02|385.62|391.07|385.67|391|385.6|15
1642079810000|2022-01-13 13:16:50|391.01|385.61|391.03|385.63|391.03|385.63|390.99|385.59|13
1642079820000|2022-01-13 13:17:00|391.01|385.61|391.04|385.64|391.07|385.67|391.01|385.61|21
1642079830000|2022-01-13 13:17:10|391.03|385.63|391.09|385.69|391.09|385.69|391.02|385.62|15
1642079840000|2022-01-13 13:17:20|391.06|385.66|391.05|385.65|391.08|385.68|391.05|385.65|10
1642079850000|2022-01-13 13:17:30|391.06|385.66|391.15|385.75|391.15|385.75|391.06|385.66|3
1642079860000|2022-01-13 13:17:40|391.14|385.74|391.2|385.8|391.2|385.8|391.14|385.74|9
1642079870000|2022-01-13 13:17:50|391.19|385.79|391.21|385.81|391.21|385.81|391.19|385.79|3
1642079880000|2022-01-13 13:18:00|391.2|385.8|391.22|385.82|391.24|385.84|391.2|385.8|7
1642079890000|2022-01-13 13:18:10|391.21|385.81|391.18|385.78|391.21|385.81|391.18|385.78|4
1642079900000|2022-01-13 13:18:20|391.19|385.79|391.18|385.78|391.19|385.79|391.17|385.77|4
1642079910000|2022-01-13 13:18:30|391.19|385.79|391.15|385.75|391.2|385.8|391.15|385.75|13
1642079920000|2022-01-13 13:18:40|391.14|385.74|391.16|385.76|391.17|385.77|391.14|385.74|7
1642079930000|2022-01-13 13:18:50|391.14|385.74|391.13|385.73|391.17|385.77|391.13|385.73|13
1642079940000|2022-01-13 13:19:00|391.12|385.72|391.05|385.65|391.12|385.72|391|385.6|17
1642079950000|2022-01-13 13:19:10|391.04|385.64|391.03|385.63|391.05|385.65|391.01|385.61|14
1642079960000|2022-01-13 13:19:20|390.99|385.59|391.02|385.62|391.02|385.62|390.99|385.59|8
1642079970000|2022-01-13 13:19:30|391|385.6|391.01|385.61|391.01|385.61|391|385.6|4
1642079980000|2022-01-13 13:19:40|390.98|385.58|391.02|385.62|391.02|385.62|390.98|385.58|7
1642079990000|2022-01-13 13:19:50|390.99|385.59|391|385.6|391.01|385.61|390.99|385.59|5
1642080010000|2022-01-13 13:20:10|391.01|385.61|391.02|385.62|391.03|385.63|391.01|385.61|4
1642080020000|2022-01-13 13:20:20|391.01|385.61|391.01|385.61|391.01|385.61|391|385.6|3
1642080030000|2022-01-13 13:20:30|391|385.6|390.99|385.59|391|385.6|390.99|385.59|2
1642080040000|2022-01-13 13:20:40|391.01|385.61|391.12|385.72|391.12|385.72|391.01|385.61|20
1642080050000|2022-01-13 13:20:50|391.1|385.7|391.06|385.66|391.12|385.72|391.03|385.63|18
1642080060000|2022-01-13 13:21:00|391.05|385.65|391.06|385.66|391.07|385.67|391.04|385.64|8
1642080070000|2022-01-13 13:21:10|391.07|385.67|391.17|385.77|391.18|385.78|391.07|385.67|14
1642080080000|2022-01-13 13:21:20|391.21|385.81|391.17|385.77|391.22|385.82|391.15|385.75|20
1642080090000|2022-01-13 13:21:30|391.15|385.75|391.2|385.8|391.2|385.8|391.15|385.75|5
1642080100000|2022-01-13 13:21:40|391.21|385.81|391.21|385.81|391.23|385.83|391.21|385.81|8
1642080110000|2022-01-13 13:21:50|391.23|385.83|391.23|385.83|391.25|385.85|391.21|385.81|11
1642080120000|2022-01-13 13:22:00|391.22|385.82|391.23|385.83|391.26|385.86|391.21|385.81|11
1642080130000|2022-01-13 13:22:10|391.25|385.85|391.25|385.85|391.28|385.88|391.24|385.84|5
1642080140000|2022-01-13 13:22:20|391.24|385.84|391.22|385.82|391.25|385.85|391.2|385.8|11
1642080150000|2022-01-13 13:22:30|391.23|385.83|391.22|385.82|391.24|385.84|391.2|385.8|13
1642080160000|2022-01-13 13:22:40|391.23|385.83|391.25|385.85|391.25|385.85|391.22|385.82|4
1642080170000|2022-01-13 13:22:50|391.23|385.83|391.23|385.83|391.24|385.84|391.22|385.82|12
1642080180000|2022-01-13 13:23:00|391.22|385.82|391.22|385.82|391.24|385.84|391.2|385.8|14
1642080190000|2022-01-13 13:23:10|391.23|385.83|391.16|385.76|391.28|385.88|391.16|385.76|21
1642080200000|2022-01-13 13:23:20|391.17|385.77|391.18|385.78|391.2|385.8|391.17|385.77|7
1642080210000|2022-01-13 13:23:30|391.16|385.76|391.17|385.77|391.18|385.78|391.16|385.76|6
1642080220000|2022-01-13 13:23:40|391.18|385.78|391.18|385.78|391.21|385.81|391.17|385.77|9
1642080230000|2022-01-13 13:23:50|391.16|385.76|391.2|385.8|391.2|385.8|391.16|385.76|6
1642080240000|2022-01-13 13:24:00|391.19|385.79|391.22|385.82|391.26|385.86|391.19|385.79|8
1642080250000|2022-01-13 13:24:10|391.21|385.81|391.23|385.83|391.23|385.83|391.18|385.78|10
1642080260000|2022-01-13 13:24:20|391.21|385.81|391.19|385.79|391.23|385.83|391.18|385.78|17
1642080270000|2022-01-13 13:24:30|391.18|385.78|391.05|385.65|391.18|385.78|391.01|385.61|7
1642080280000|2022-01-13 13:24:40|391.04|385.64|391.01|385.61|391.05|385.65|391|385.6|7
1642080290000|2022-01-13 13:24:50|391.02|385.62|391.02|385.62|391.04|385.64|391|385.6|11
1642080300000|2022-01-13 13:25:00|391.01|385.61|390.98|385.58|391.01|385.61|390.98|385.58|7
1642080310000|2022-01-13 13:25:10|390.97|385.57|390.77|385.37|390.97|385.57|390.77|385.37|16
1642080320000|2022-01-13 13:25:20|390.74|385.34|390.5|385.1|390.74|385.34|390.5|385.1|14
1642080330000|2022-01-13 13:25:30|390.55|385.15|390.49|385.09|390.61|385.21|390.49|385.09|18
1642080340000|2022-01-13 13:25:40|390.5|385.1|390.51|385.11|390.53|385.13|390.45|385.05|16
1642080350000|2022-01-13 13:25:50|390.49|385.09|390.47|385.07|390.5|385.1|390.45|385.05|10
1642080360000|2022-01-13 13:26:00|390.49|385.09|390.53|385.13|390.53|385.13|390.49|385.09|13
1642080370000|2022-01-13 13:26:10|390.54|385.14|390.54|385.14|390.54|385.14|390.51|385.11|11
1642080380000|2022-01-13 13:26:20|390.53|385.13|390.54|385.14|390.54|385.14|390.53|385.13|2
1642080390000|2022-01-13 13:26:30|390.53|385.13|390.53|385.13|390.55|385.15|390.53|385.13|5
1642080400000|2022-01-13 13:26:40|390.51|385.11|390.52|385.12|390.52|385.12|390.48|385.08|10
1642080410000|2022-01-13 13:26:50|390.51|385.11|390.51|385.11|390.55|385.15|390.51|385.11|9
1642080420000|2022-01-13 13:27:00|390.5|385.1|390.53|385.13|390.54|385.14|390.5|385.1|8
1642080430000|2022-01-13 13:27:10|390.52|385.12|390.66|385.26|390.66|385.26|390.52|385.12|16
1642080440000|2022-01-13 13:27:20|390.64|385.24|390.61|385.21|390.65|385.25|390.61|385.21|12
1642080450000|2022-01-13 13:27:30|390.62|385.22|390.6|385.2|390.63|385.23|390.55|385.15|25
1642080460000|2022-01-13 13:27:40|390.56|385.16|390.58|385.18|390.6|385.2|390.55|385.15|15
1642080470000|2022-01-13 13:27:50|390.57|385.17|390.57|385.17|390.58|385.18|390.55|385.15|7
1642080480000|2022-01-13 13:28:00|390.58|385.18|390.62|385.22|390.62|385.22|390.57|385.17|13
1642080490000|2022-01-13 13:28:10|390.61|385.21|390.61|385.21|390.62|385.22|390.6|385.2|7
1642080500000|2022-01-13 13:28:20|390.59|385.19|390.59|385.19|390.6|385.2|390.58|385.18|9
1642080510000|2022-01-13 13:28:30|390.6|385.2|390.56|385.16|390.6|385.2|390.55|385.15|8
1642080520000|2022-01-13 13:28:40|390.57|385.17|390.55|385.15|390.58|385.18|390.53|385.13|5
1642080530000|2022-01-13 13:28:50|390.56|385.16|390.59|385.19|390.6|385.2|390.55|385.15|12
1642080540000|2022-01-13 13:29:00|390.6|385.2|390.62|385.22|390.63|385.23|390.59|385.19|8
1642080550000|2022-01-13 13:29:10|390.61|385.21|390.59|385.19|390.61|385.21|390.59|385.19|5
1642080560000|2022-01-13 13:29:20|390.6|385.2|390.59|385.19|390.6|385.2|390.59|385.19|2
1642080570000|2022-01-13 13:29:30|390.61|385.21|390.6|385.2|390.61|385.21|390.59|385.19|5
1642080580000|2022-01-13 13:29:40|390.61|385.21|390.61|385.21|390.62|385.22|390.61|385.21|5
1642080590000|2022-01-13 13:29:50|390.62|385.22|390.7|385.3|390.7|385.3|390.62|385.22|5
1642080600000|2022-01-13 13:30:00|390.69|385.29|390.48|385.08|390.69|385.29|390.38|384.98|21
1642080610000|2022-01-13 13:30:10|390.54|385.14|391.33|385.93|391.33|385.93|390.54|385.14|30
1642080620000|2022-01-13 13:30:20|391.32|385.92|391.34|385.94|391.38|385.98|391.3|385.9|18
1642080630000|2022-01-13 13:30:30|391.35|385.95|391.24|385.84|391.35|385.95|391.23|385.83|16
1642080640000|2022-01-13 13:30:40|391.23|385.83|391.35|385.95|391.39|385.99|391.23|385.83|23
1642080650000|2022-01-13 13:30:50|391.34|385.94|391.34|385.94|391.36|385.96|391.28|385.88|15
1642080660000|2022-01-13 13:31:00|391.33|385.93|391.35|385.95|391.37|385.97|391.33|385.93|12
1642080670000|2022-01-13 13:31:10|391.36|385.96|391.46|386.06|391.46|386.06|391.36|385.96|14
1642080680000|2022-01-13 13:31:20|391.47|386.07|391.49|386.09|391.49|386.09|391.46|386.06|11
1642080690000|2022-01-13 13:31:30|391.48|386.08|391.49|386.09|391.49|386.09|391.48|386.08|6
1642080700000|2022-01-13 13:31:40|391.48|386.08|391.44|386.04|391.51|386.11|391.44|386.04|7
1642080710000|2022-01-13 13:31:50|391.45|386.05|391.47|386.07|391.52|386.12|391.45|386.05|14
1642080720000|2022-01-13 13:32:00|391.46|386.06|391.5|386.1|391.5|386.1|391.46|386.06|11
1642080730000|2022-01-13 13:32:10|391.49|386.09|391.53|386.13|391.53|386.13|391.48|386.08|16
1642080740000|2022-01-13 13:32:20|391.52|386.12|391.55|386.15|391.55|386.15|391.5|386.1|6
1642080750000|2022-01-13 13:32:30|391.56|386.16|391.72|386.32|391.74|386.34|391.56|386.16|30
1642080760000|2022-01-13 13:32:40|391.7|386.3|391.6|386.2|391.72|386.32|391.57|386.17|21
1642080770000|2022-01-13 13:32:50|391.61|386.21|391.55|386.15|391.64|386.24|391.54|386.14|15
1642080780000|2022-01-13 13:33:00|391.53|386.13|391.54|386.14|391.57|386.17|391.53|386.13|20
1642080790000|2022-01-13 13:33:10|391.55|386.15|391.49|386.09|391.56|386.16|391.49|386.09|11
1642080800000|2022-01-13 13:33:20|391.55|386.15|391.66|386.26|391.69|386.29|391.5|386.1|22
1642080810000|2022-01-13 13:33:30|391.67|386.27|391.75|386.35|391.75|386.35|391.64|386.24|15
1642080820000|2022-01-13 13:33:40|391.77|386.37|391.71|386.31|391.77|386.37|391.71|386.31|25
1642080830000|2022-01-13 13:33:50|391.72|386.32|391.96|386.56|392.09|386.69|391.72|386.32|30
1642080840000|2022-01-13 13:34:00|391.94|386.54|391.81|386.41|391.94|386.54|391.79|386.39|28
1642080850000|2022-01-13 13:34:10|391.83|386.43|391.82|386.42|391.91|386.51|391.8|386.4|20
1642080860000|2022-01-13 13:34:20|391.81|386.41|391.82|386.42|391.82|386.42|391.8|386.4|7
1642080870000|2022-01-13 13:34:30|391.83|386.43|391.78|386.38|391.85|386.45|391.78|386.38|17
1642080880000|2022-01-13 13:34:40|391.76|386.36|391.76|386.36|391.78|386.38|391.76|386.36|8
1642080890000|2022-01-13 13:34:50|391.78|386.38|391.77|386.37|391.82|386.42|391.77|386.37|11
1642080900000|2022-01-13 13:35:00|391.78|386.38|391.73|386.33|391.78|386.38|391.66|386.26|23
1642080910000|2022-01-13 13:35:10|391.74|386.34|391.81|386.41|391.83|386.43|391.73|386.33|20
1642080920000|2022-01-13 13:35:20|391.79|386.39|391.86|386.46|391.91|386.51|391.79|386.39|26
1642080930000|2022-01-13 13:35:30|391.82|386.42|391.85|386.45|391.92|386.52|391.81|386.41|25
1642080940000|2022-01-13 13:35:40|391.87|386.47|391.91|386.51|391.94|386.54|391.87|386.47|17
1642080950000|2022-01-13 13:35:50|391.92|386.52|391.92|386.52|391.93|386.53|391.89|386.49|10
1642080960000|2022-01-13 13:36:00|391.93|386.53|391.89|386.49|391.94|386.54|391.89|386.49|7
1642080970000|2022-01-13 13:36:10|391.88|386.48|391.9|386.5|391.92|386.52|391.83|386.43|21
1642080980000|2022-01-13 13:36:20|391.91|386.51|391.97|386.57|391.99|386.59|391.91|386.51|17
1642080990000|2022-01-13 13:36:30|391.99|386.59|391.95|386.55|391.99|386.59|391.95|386.55|11
1642081000000|2022-01-13 13:36:40|391.94|386.54|391.9|386.5|391.94|386.54|391.86|386.46|23
1642081010000|2022-01-13 13:36:50|391.89|386.49|391.88|386.48|391.91|386.51|391.88|386.48|10
1642081020000|2022-01-13 13:37:00|391.9|386.5|391.75|386.35|391.9|386.5|391.7|386.3|15
1642081030000|2022-01-13 13:37:10|391.76|386.36|391.45|386.05|391.77|386.37|391.45|386.05|21
1642081040000|2022-01-13 13:37:20|391.43|386.03|391.4|386|391.48|386.08|391.32|385.92|28
1642081050000|2022-01-13 13:37:30|391.39|385.99|391.33|385.93|391.39|385.99|391.31|385.91|10
1642081060000|2022-01-13 13:37:40|391.32|385.92|391.36|385.96|391.36|385.96|391.32|385.92|5
1642081070000|2022-01-13 13:37:50|391.38|385.98|391.39|385.99|391.45|386.05|391.38|385.98|15
1642081080000|2022-01-13 13:38:00|391.4|386|391.22|385.82|391.4|386|391.21|385.81|21
1642081090000|2022-01-13 13:38:10|391.23|385.83|391.24|385.84|391.27|385.87|391.13|385.73|30
1642081100000|2022-01-13 13:38:20|391.23|385.83|391.16|385.76|391.23|385.83|391.16|385.76|14
1642081110000|2022-01-13 13:38:30|391.17|385.77|391.26|385.86|391.27|385.87|391.16|385.76|15
1642081120000|2022-01-13 13:38:40|391.25|385.85|391.18|385.78|391.26|385.86|391.18|385.78|13
1642081130000|2022-01-13 13:38:50|391.19|385.79|391.26|385.86|391.26|385.86|391.13|385.73|12
1642081140000|2022-01-13 13:39:00|391.21|385.81|391.23|385.83|391.27|385.87|391.2|385.8|18
1642081150000|2022-01-13 13:39:10|391.24|385.84|391.23|385.83|391.26|385.86|391.22|385.82|11
1642081160000|2022-01-13 13:39:20|391.24|385.84|391.21|385.81|391.25|385.85|391.2|385.8|9
1642081170000|2022-01-13 13:39:30|391.22|385.82|391.18|385.78|391.22|385.82|391.18|385.78|5
1642081180000|2022-01-13 13:39:40|391.19|385.79|391.18|385.78|391.21|385.81|391.18|385.78|7
1642081190000|2022-01-13 13:39:50|391.22|385.82|391.28|385.88|391.29|385.89|391.22|385.82|21
1642081200000|2022-01-13 13:40:00|391.32|385.92|391.29|385.89|391.42|386.02|391.29|385.89|24
1642081210000|2022-01-13 13:40:10|391.27|385.87|391.19|385.79|391.28|385.88|391.19|385.79|13
1642081220000|2022-01-13 13:40:20|391.23|385.83|391.26|385.86|391.26|385.86|391.22|385.82|13
1642081230000|2022-01-13 13:40:30|391.27|385.87|391.28|385.88|391.29|385.89|391.27|385.87|4
1642081240000|2022-01-13 13:40:40|391.29|385.89|391.15|385.75|391.29|385.89|391.13|385.73|12
1642081250000|2022-01-13 13:40:50|391.14|385.74|391.14|385.74|391.16|385.76|391.12|385.72|11
1642081260000|2022-01-13 13:41:00|391.15|385.75|391.22|385.82|391.23|385.83|391.15|385.75|8
1642081280000|2022-01-13 13:41:20|391.23|385.83|391.23|385.83|391.24|385.84|391.22|385.82|11
1642081290000|2022-01-13 13:41:30|391.24|385.84|391.27|385.87|391.28|385.88|391.24|385.84|9
1642081300000|2022-01-13 13:41:40|391.28|385.88|391.26|385.86|391.29|385.89|391.24|385.84|9
1642081310000|2022-01-13 13:41:50|391.24|385.84|391.23|385.83|391.24|385.84|391.23|385.83|2
1642081320000|2022-01-13 13:42:00|391.22|385.82|391.26|385.86|391.26|385.86|391.21|385.81|10
1642081330000|2022-01-13 13:42:10|391.23|385.83|391.22|385.82|391.26|385.86|391.2|385.8|23
1642081340000|2022-01-13 13:42:20|391.26|385.86|391.28|385.88|391.28|385.88|391.25|385.85|17
1642081350000|2022-01-13 13:42:30|391.29|385.89|391.27|385.87|391.32|385.92|391.24|385.84|12
1642081360000|2022-01-13 13:42:40|391.23|385.83|391.15|385.75|391.23|385.83|391.08|385.68|17
1642081370000|2022-01-13 13:42:50|391.16|385.76|391.22|385.82|391.23|385.83|391.15|385.75|10
1642081380000|2022-01-13 13:43:00|391.23|385.83|391.28|385.88|391.36|385.96|391.23|385.83|27
1642081390000|2022-01-13 13:43:10|391.27|385.87|391.26|385.86|391.27|385.87|391.26|385.86|2
1642081400000|2022-01-13 13:43:20|391.27|385.87|391.11|385.71|391.29|385.89|391.11|385.71|16
1642081410000|2022-01-13 13:43:30|391.08|385.68|391.11|385.71|391.14|385.74|391.08|385.68|11
1642081420000|2022-01-13 13:43:40|391.12|385.72|391.11|385.71|391.13|385.73|391.11|385.71|4
1642081430000|2022-01-13 13:43:50|391.13|385.73|391.06|385.66|391.13|385.73|391.06|385.66|7
1642081440000|2022-01-13 13:44:00|391.08|385.68|391.13|385.73|391.14|385.74|391.08|385.68|17
1642081450000|2022-01-13 13:44:10|391.1|385.7|391.1|385.7|391.12|385.72|391.07|385.67|19
1642081460000|2022-01-13 13:44:20|391.12|385.72|391.01|385.61|391.12|385.72|391.01|385.61|14
1642081470000|2022-01-13 13:44:30|391.03|385.63|390.89|385.49|391.03|385.63|390.89|385.49|11
1642081480000|2022-01-13 13:44:40|390.87|385.47|390.81|385.41|390.94|385.54|390.8|385.4|21
1642081490000|2022-01-13 13:44:50|390.82|385.42|390.78|385.38|390.84|385.44|390.74|385.34|23
1642081500000|2022-01-13 13:45:00|390.83|385.43|390.93|385.53|390.93|385.53|390.76|385.36|25
1642081510000|2022-01-13 13:45:10|390.95|385.55|391|385.6|391.03|385.63|390.95|385.55|22
1642081520000|2022-01-13 13:45:20|391.01|385.61|391.01|385.61|391.02|385.62|390.98|385.58|15
1642081530000|2022-01-13 13:45:30|391.02|385.62|391.06|385.66|391.06|385.66|391.01|385.61|16
1642081540000|2022-01-13 13:45:40|391.08|385.68|391.1|385.7|391.18|385.78|391.04|385.64|28
1642081550000|2022-01-13 13:45:50|391.09|385.69|391.11|385.71|391.13|385.73|391.04|385.64|18
1642081560000|2022-01-13 13:46:00|391.12|385.72|391.2|385.8|391.2|385.8|391.11|385.71|13
1642081570000|2022-01-13 13:46:10|391.19|385.79|391.17|385.77|391.21|385.81|391.17|385.77|13
1642081580000|2022-01-13 13:46:20|391.18|385.78|391.18|385.78|391.21|385.81|391.17|385.77|11
1642081590000|2022-01-13 13:46:30|391.19|385.79|391.18|385.78|391.2|385.8|391.18|385.78|6
1642081600000|2022-01-13 13:46:40|391.19|385.79|391.25|385.85|391.25|385.85|391.19|385.79|9
1642081610000|2022-01-13 13:46:50|391.22|385.82|391.23|385.83|391.28|385.88|391.21|385.81|11
1642081620000|2022-01-13 13:47:00|391.21|385.81|391.18|385.78|391.26|385.86|391.16|385.76|20
1642081630000|2022-01-13 13:47:10|391.19|385.79|391.19|385.79|391.23|385.83|391.16|385.76|15
1642081640000|2022-01-13 13:47:20|391.2|385.8|391.2|385.8|391.2|385.8|391.16|385.76|9
1642081650000|2022-01-13 13:47:30|391.19|385.79|391.2|385.8|391.21|385.81|391.17|385.77|15
1642081660000|2022-01-13 13:47:40|391.21|385.81|391.21|385.81|391.23|385.83|391.18|385.78|13
1642081670000|2022-01-13 13:47:50|391.2|385.8|391.18|385.78|391.21|385.81|391.17|385.77|10
1642081680000|2022-01-13 13:48:00|391.19|385.79|391.2|385.8|391.2|385.8|391.19|385.79|2
1642081690000|2022-01-13 13:48:10|391.21|385.81|391.25|385.85|391.26|385.86|391.18|385.78|19
1642081700000|2022-01-13 13:48:20|391.24|385.84|391.25|385.85|391.27|385.87|391.24|385.84|7
1642081710000|2022-01-13 13:48:30|391.26|385.86|391.21|385.81|391.26|385.86|391.21|385.81|8
1642081720000|2022-01-13 13:48:40|391.23|385.83|391.26|385.86|391.27|385.87|391.23|385.83|10
1642081730000|2022-01-13 13:48:50|391.27|385.87|391.26|385.86|391.27|385.87|391.26|385.86|6
1642081740000|2022-01-13 13:49:00|391.27|385.87|391.29|385.89|391.3|385.9|391.27|385.87|5
1642081750000|2022-01-13 13:49:10|391.28|385.88|391.29|385.89|391.33|385.93|391.28|385.88|12
1642081760000|2022-01-13 13:49:20|391.3|385.9|391.25|385.85|391.3|385.9|391.25|385.85|5
1642081770000|2022-01-13 13:49:30|391.23|385.83|391.23|385.83|391.26|385.86|391.22|385.82|12
1642081780000|2022-01-13 13:49:40|391.22|385.82|391.2|385.8|391.23|385.83|391.2|385.8|5
1642081790000|2022-01-13 13:49:50|391.21|385.81|391.23|385.83|391.23|385.83|391.19|385.79|5
1642081800000|2022-01-13 13:50:00|391.21|385.81|391.33|385.93|391.33|385.93|391.21|385.81|19
1642081810000|2022-01-13 13:50:10|391.3|385.9|391.34|385.94|391.36|385.96|391.3|385.9|13
1642081820000|2022-01-13 13:50:20|391.32|385.92|391.3|385.9|391.33|385.93|391.3|385.9|8
1642081830000|2022-01-13 13:50:30|391.29|385.89|391.3|385.9|391.32|385.92|391.29|385.89|7
1642081840000|2022-01-13 13:50:40|391.29|385.89|391.41|386.01|391.41|386.01|391.28|385.88|18
1642081850000|2022-01-13 13:50:50|391.44|386.04|391.42|386.02|391.44|386.04|391.4|386|7
1642081860000|2022-01-13 13:51:00|391.43|386.03|391.41|386.01|391.43|386.03|391.38|385.98|8
1642081870000|2022-01-13 13:51:10|391.4|386|391.37|385.97|391.4|386|391.3|385.9|13
1642081880000|2022-01-13 13:51:20|391.36|385.96|391.34|385.94|391.37|385.97|391.32|385.92|13
1642081890000|2022-01-13 13:51:30|391.35|385.95|391.37|385.97|391.37|385.97|391.35|385.95|5
1642081900000|2022-01-13 13:51:40|391.36|385.96|391.33|385.93|391.36|385.96|391.33|385.93|4
1642081910000|2022-01-13 13:51:50|391.34|385.94|391.33|385.93|391.34|385.94|391.31|385.91|10
1642081920000|2022-01-13 13:52:00|391.32|385.92|391.29|385.89|391.32|385.92|391.26|385.86|9
1642081930000|2022-01-13 13:52:10|391.28|385.88|391.28|385.88|391.29|385.89|391.28|385.88|3
1642081940000|2022-01-13 13:52:20|391.27|385.87|391.17|385.77|391.29|385.89|391.17|385.77|16
1642081950000|2022-01-13 13:52:30|391.19|385.79|391.13|385.73|391.19|385.79|391.07|385.67|21
1642081960000|2022-01-13 13:52:40|391.12|385.72|391.19|385.79|391.24|385.84|391.12|385.72|21
1642081970000|2022-01-13 13:52:50|391.18|385.78|391.19|385.79|391.23|385.83|391.16|385.76|21
1642081980000|2022-01-13 13:53:00|391.21|385.81|391.26|385.86|391.31|385.91|391.2|385.8|32
1642081990000|2022-01-13 13:53:10|391.23|385.83|391.31|385.91|391.34|385.94|391.23|385.83|21
1642082000000|2022-01-13 13:53:20|391.32|385.92|391.23|385.83|391.32|385.92|391.23|385.83|16
1642082010000|2022-01-13 13:53:30|391.25|385.85|391.31|385.91|391.36|385.96|391.25|385.85|18
1642082020000|2022-01-13 13:53:40|391.3|385.9|391.28|385.88|391.34|385.94|391.27|385.87|12
1642082030000|2022-01-13 13:53:50|391.27|385.87|391.26|385.86|391.28|385.88|391.25|385.85|11
1642082040000|2022-01-13 13:54:00|391.25|385.85|391.26|385.86|391.26|385.86|391.25|385.85|2
1642082050000|2022-01-13 13:54:10|391.25|385.85|391.27|385.87|391.27|385.87|391.25|385.85|4
1642082060000|2022-01-13 13:54:20|391.26|385.86|391.26|385.86|391.27|385.87|391.24|385.84|13
1642082070000|2022-01-13 13:54:30|391.27|385.87|391.26|385.86|391.27|385.87|391.25|385.85|9
1642082080000|2022-01-13 13:54:40|391.27|385.87|391.29|385.89|391.3|385.9|391.24|385.84|10
1642082090000|2022-01-13 13:54:50|391.27|385.87|391.28|385.88|391.28|385.88|391.25|385.85|10
1642082100000|2022-01-13 13:55:00|391.27|385.87|391.44|386.04|391.44|386.04|391.27|385.87|14
1642082110000|2022-01-13 13:55:10|391.42|386.02|391.15|385.75|391.42|386.02|391.15|385.75|23
1642082120000|2022-01-13 13:55:20|391.16|385.76|391.17|385.77|391.19|385.79|391.16|385.76|8
1642082130000|2022-01-13 13:55:30|391.18|385.78|391.21|385.81|391.21|385.81|391.16|385.76|12
1642082140000|2022-01-13 13:55:40|391.2|385.8|391.22|385.82|391.22|385.82|391.17|385.77|12
1642082150000|2022-01-13 13:55:50|391.21|385.81|391.24|385.84|391.24|385.84|391.17|385.77|13
1642082160000|2022-01-13 13:56:00|391.26|385.86|391.32|385.92|391.36|385.96|391.25|385.85|20
1642082170000|2022-01-13 13:56:10|391.31|385.91|391.27|385.87|391.31|385.91|391.24|385.84|24
1642082180000|2022-01-13 13:56:20|391.28|385.88|391.25|385.85|391.29|385.89|391.24|385.84|12
1642082190000|2022-01-13 13:56:30|391.26|385.86|391.28|385.88|391.28|385.88|391.25|385.85|5
1642082200000|2022-01-13 13:56:40|391.29|385.89|391.28|385.88|391.29|385.89|391.27|385.87|7
1642082210000|2022-01-13 13:56:50|391.27|385.87|391.26|385.86|391.28|385.88|391.25|385.85|12
1642082220000|2022-01-13 13:57:00|391.27|385.87|391.29|385.89|391.31|385.91|391.27|385.87|9
1642082230000|2022-01-13 13:57:10|391.3|385.9|391.53|386.13|391.54|386.14|391.3|385.9|20
1642082240000|2022-01-13 13:57:20|391.52|386.12|391.46|386.06|391.56|386.16|391.4|386|24
1642082250000|2022-01-13 13:57:30|391.45|386.05|391.45|386.05|391.49|386.09|391.44|386.04|14
1642082260000|2022-01-13 13:57:40|391.46|386.06|391.5|386.1|391.51|386.11|391.38|385.98|23
1642082270000|2022-01-13 13:57:50|391.49|386.09|391.48|386.08|391.52|386.12|391.48|386.08|6
1642082280000|2022-01-13 13:58:00|391.47|386.07|391.3|385.9|391.47|386.07|391.3|385.9|8
1642082290000|2022-01-13 13:58:10|391.29|385.89|391.36|385.96|391.39|385.99|391.29|385.89|11
1642082300000|2022-01-13 13:58:20|391.35|385.95|391.33|385.93|391.35|385.95|391.33|385.93|10
1642082310000|2022-01-13 13:58:30|391.29|385.89|391.45|386.05|391.48|386.08|391.28|385.88|32
1642082320000|2022-01-13 13:58:40|391.41|386.01|391.51|386.11|391.51|386.11|391.41|386.01|17
1642082330000|2022-01-13 13:58:50|391.44|386.04|391.53|386.13|391.56|386.16|391.44|386.04|23
1642082340000|2022-01-13 13:59:00|391.54|386.14|391.52|386.12|391.58|386.18|391.52|386.12|17
1642082350000|2022-01-13 13:59:10|391.54|386.14|391.5|386.1|391.55|386.15|391.48|386.08|24
1642082360000|2022-01-13 13:59:20|391.51|386.11|391.55|386.15|391.57|386.17|391.49|386.09|25
1642082370000|2022-01-13 13:59:30|391.51|386.11|391.55|386.15|391.55|386.15|391.5|386.1|20
1642082380000|2022-01-13 13:59:40|391.57|386.17|391.63|386.23|391.65|386.25|391.57|386.17|14
1642082390000|2022-01-13 13:59:50|391.62|386.22|391.56|386.16|391.63|386.23|391.55|386.15|8
1642082400000|2022-01-13 14:00:00|391.54|386.14|391.5|386.1|391.55|386.15|391.45|386.05|24
1642082410000|2022-01-13 14:00:10|391.51|386.11|391.57|386.17|391.58|386.18|391.48|386.08|24
1642082420000|2022-01-13 14:00:20|391.58|386.18|391.63|386.23|391.65|386.25|391.58|386.18|11
1642082430000|2022-01-13 14:00:30|391.62|386.22|391.61|386.21|391.66|386.26|391.59|386.19|23
1642082440000|2022-01-13 14:00:40|391.6|386.2|391.58|386.18|391.62|386.22|391.58|386.18|14
1642082450000|2022-01-13 14:00:50|391.59|386.19|391.47|386.07|391.59|386.19|391.47|386.07|20
1642082460000|2022-01-13 14:01:00|391.48|386.08|391.54|386.14|391.59|386.19|391.48|386.08|19
1642082470000|2022-01-13 14:01:10|391.55|386.15|391.6|386.2|391.62|386.22|391.52|386.12|21
1642082480000|2022-01-13 14:01:20|391.58|386.18|391.78|386.38|391.78|386.38|391.53|386.13|18
1642082490000|2022-01-13 14:01:30|391.77|386.37|391.61|386.21|391.77|386.37|391.6|386.2|19
1642082500000|2022-01-13 14:01:40|391.57|386.17|391.52|386.12|391.6|386.2|391.5|386.1|16
1642082510000|2022-01-13 14:01:50|391.51|386.11|391.45|386.05|391.52|386.12|391.45|386.05|6
1642082520000|2022-01-13 14:02:00|391.47|386.07|391.43|386.03|391.48|386.08|391.38|385.98|19
1642082530000|2022-01-13 14:02:10|391.39|385.99|391.42|386.02|391.5|386.1|391.39|385.99|21
1642082540000|2022-01-13 14:02:20|391.41|386.01|391.44|386.04|391.44|386.04|391.39|385.99|20
1642082550000|2022-01-13 14:02:30|391.4|386|391.39|385.99|391.44|386.04|391.39|385.99|17
1642082560000|2022-01-13 14:02:40|391.41|386.01|391.3|385.9|391.41|386.01|391.3|385.9|11
1642082570000|2022-01-13 14:02:50|391.28|385.88|391.26|385.86|391.3|385.9|391.24|385.84|13
1642082580000|2022-01-13 14:03:00|391.29|385.89|391.28|385.88|391.31|385.91|391.27|385.87|11
1642082590000|2022-01-13 14:03:10|391.27|385.87|391.16|385.76|391.27|385.87|391.15|385.75|18
1642082600000|2022-01-13 14:03:20|391.13|385.73|391.14|385.74|391.18|385.78|391.12|385.72|12
1642082610000|2022-01-13 14:03:30|391.15|385.75|391.09|385.69|391.15|385.75|391.09|385.69|15
1642082620000|2022-01-13 14:03:40|391.1|385.7|391.12|385.72|391.13|385.73|391.08|385.68|9
1642082630000|2022-01-13 14:03:50|391.11|385.71|391.12|385.72|391.12|385.72|391.1|385.7|6
1642082640000|2022-01-13 14:04:00|391.13|385.73|391.14|385.74|391.14|385.74|391.09|385.69|16
1642082650000|2022-01-13 14:04:10|391.13|385.73|391.14|385.74|391.17|385.77|391.11|385.71|13
1642082660000|2022-01-13 14:04:20|391.15|385.75|391.25|385.85|391.25|385.85|391.13|385.73|23
1642082670000|2022-01-13 14:04:30|391.21|385.81|391.28|385.88|391.34|385.94|391.21|385.81|33
1642082680000|2022-01-13 14:04:40|391.27|385.87|391.22|385.82|391.28|385.88|391.19|385.79|20
1642082690000|2022-01-13 14:04:50|391.2|385.8|391.19|385.79|391.23|385.83|391.16|385.76|17
1642082700000|2022-01-13 14:05:00|391.21|385.81|391.15|385.75|391.21|385.81|391.13|385.73|15
1642082710000|2022-01-13 14:05:10|391.17|385.77|391.34|385.94|391.41|386.01|391.14|385.74|23
1642082720000|2022-01-13 14:05:20|391.33|385.93|391.25|385.85|391.37|385.97|391.25|385.85|15
1642082730000|2022-01-13 14:05:30|391.3|385.9|391.2|385.8|391.3|385.9|391.15|385.75|18
1642082740000|2022-01-13 14:05:40|391.24|385.84|391.26|385.86|391.28|385.88|391.24|385.84|14
1642082750000|2022-01-13 14:05:50|391.27|385.87|391.25|385.85|391.27|385.87|391.23|385.83|11
1642082760000|2022-01-13 14:06:00|391.23|385.83|391.27|385.87|391.27|385.87|391.23|385.83|8
1642082770000|2022-01-13 14:06:10|391.26|385.86|391.26|385.86|391.27|385.87|391.25|385.85|5
1642082780000|2022-01-13 14:06:20|391.25|385.85|391.15|385.75|391.25|385.85|391.12|385.72|14
1642082790000|2022-01-13 14:06:30|391.14|385.74|391.13|385.73|391.15|385.75|391.11|385.71|13
1642082800000|2022-01-13 14:06:40|391.14|385.74|391.14|385.74|391.15|385.75|391.11|385.71|15
1642082810000|2022-01-13 14:06:50|391.13|385.73|391.26|385.86|391.26|385.86|391.13|385.73|12
1642082820000|2022-01-13 14:07:00|391.27|385.87|391.28|385.88|391.29|385.89|391.24|385.84|18
1642082830000|2022-01-13 14:07:10|391.26|385.86|391.25|385.85|391.26|385.86|391.24|385.84|12
1642082840000|2022-01-13 14:07:20|391.24|385.84|391.24|385.84|391.27|385.87|391.24|385.84|14
1642082850000|2022-01-13 14:07:30|391.26|385.86|391.34|385.94|391.36|385.96|391.25|385.85|11
1642082860000|2022-01-13 14:07:40|391.35|385.95|391.52|386.12|391.52|386.12|391.34|385.94|16
1642082870000|2022-01-13 14:07:50|391.53|386.13|391.5|386.1|391.56|386.16|391.48|386.08|14
1642082880000|2022-01-13 14:08:00|391.49|386.09|391.43|386.03|391.49|386.09|391.4|386|18
1642082890000|2022-01-13 14:08:10|391.41|386.01|391.49|386.09|391.53|386.13|391.41|386.01|21
1642082900000|2022-01-13 14:08:20|391.5|386.1|391.48|386.08|391.54|386.14|391.44|386.04|19
1642082910000|2022-01-13 14:08:30|391.49|386.09|391.49|386.09|391.54|386.14|391.45|386.05|22
1642082920000|2022-01-13 14:08:40|391.45|386.05|391.74|386.34|391.76|386.36|391.45|386.05|29
1642082930000|2022-01-13 14:08:50|391.75|386.35|391.66|386.26|391.76|386.36|391.66|386.26|24
1642082940000|2022-01-13 14:09:00|391.71|386.31|391.85|386.45|391.85|386.45|391.64|386.24|22
1642082950000|2022-01-13 14:09:10|391.82|386.42|391.8|386.4|391.82|386.42|391.75|386.35|21
1642082960000|2022-01-13 14:09:20|391.81|386.41|391.84|386.44|391.84|386.44|391.81|386.41|6
1642082970000|2022-01-13 14:09:30|391.83|386.43|391.94|386.54|391.98|386.58|391.83|386.43|21
1642082980000|2022-01-13 14:09:40|391.95|386.55|391.88|386.48|391.95|386.55|391.88|386.48|7
1642082990000|2022-01-13 14:09:50|391.87|386.47|391.83|386.43|391.92|386.52|391.79|386.39|19
1642083000000|2022-01-13 14:10:00|391.85|386.45|391.94|386.54|391.97|386.57|391.85|386.45|18
1642083010000|2022-01-13 14:10:10|391.97|386.57|391.92|386.52|391.99|386.59|391.91|386.51|18
1642083020000|2022-01-13 14:10:20|391.9|386.5|391.84|386.44|391.92|386.52|391.82|386.42|13
1642083030000|2022-01-13 14:10:30|391.85|386.45|391.8|386.4|391.86|386.46|391.8|386.4|10
1642083040000|2022-01-13 14:10:40|391.81|386.41|391.83|386.43|391.88|386.48|391.8|386.4|19
1642083050000|2022-01-13 14:10:50|391.82|386.42|391.82|386.42|391.86|386.46|391.8|386.4|15
1642083060000|2022-01-13 14:11:00|391.81|386.41|391.78|386.38|391.83|386.43|391.76|386.36|18
1642083070000|2022-01-13 14:11:10|391.8|386.4|391.87|386.47|391.88|386.48|391.8|386.4|16
1642083080000|2022-01-13 14:11:20|391.88|386.48|391.88|386.48|391.9|386.5|391.87|386.47|8
1642083090000|2022-01-13 14:11:30|391.87|386.47|391.89|386.49|391.92|386.52|391.87|386.47|18
1642083100000|2022-01-13 14:11:40|391.9|386.5|391.9|386.5|391.9|386.5|391.9|386.5|1
1642083110000|2022-01-13 14:11:50|391.89|386.49|391.91|386.51|391.91|386.51|391.88|386.48|15
1642083120000|2022-01-13 14:12:00|391.9|386.5|391.88|386.48|391.91|386.51|391.88|386.48|5
1642083130000|2022-01-13 14:12:10|391.83|386.43|391.8|386.4|391.85|386.45|391.77|386.37|11
1642083140000|2022-01-13 14:12:20|391.79|386.39|391.78|386.38|391.84|386.44|391.78|386.38|13
1642083150000|2022-01-13 14:12:30|391.77|386.37|391.81|386.41|391.86|386.46|391.77|386.37|13
1642083160000|2022-01-13 14:12:40|391.82|386.42|391.81|386.41|391.83|386.43|391.81|386.41|4
1642083170000|2022-01-13 14:12:50|391.82|386.42|391.84|386.44|391.85|386.45|391.81|386.41|6
1642083180000|2022-01-13 14:13:00|391.82|386.42|391.79|386.39|391.84|386.44|391.79|386.39|12
1642083190000|2022-01-13 14:13:10|391.8|386.4|391.86|386.46|391.86|386.46|391.8|386.4|23
1642083200000|2022-01-13 14:13:20|391.83|386.43|391.84|386.44|391.89|386.49|391.83|386.43|13
1642083210000|2022-01-13 14:13:30|391.85|386.45|391.81|386.41|391.85|386.45|391.79|386.39|9
1642083220000|2022-01-13 14:13:40|391.82|386.42|391.82|386.42|391.82|386.42|391.81|386.41|9
1642083230000|2022-01-13 14:13:50|391.83|386.43|391.98|386.58|391.98|386.58|391.82|386.42|17
1642083240000|2022-01-13 14:14:00|391.99|386.59|391.99|386.59|392.01|386.61|391.94|386.54|14
1642083250000|2022-01-13 14:14:10|392|386.6|392.02|386.62|392.02|386.62|391.98|386.58|6
1642083260000|2022-01-13 14:14:20|392|386.6|392.01|386.61|392.01|386.61|391.98|386.58|8
1642083270000|2022-01-13 14:14:30|392|386.6|391.99|386.59|392.02|386.62|391.96|386.56|13
1642083280000|2022-01-13 14:14:40|392|386.6|391.95|386.55|392|386.6|391.87|386.47|17
1642083290000|2022-01-13 14:14:50|391.96|386.56|391.99|386.59|391.99|386.59|391.94|386.54|9
1642083300000|2022-01-13 14:15:00|391.98|386.58|392.04|386.64|392.04|386.64|391.98|386.58|14
1642083310000|2022-01-13 14:15:10|391.99|386.59|392|386.6|392.06|386.66|391.98|386.58|13
1642083320000|2022-01-13 14:15:20|392.01|386.61|391.94|386.54|392.01|386.61|391.94|386.54|18
1642083330000|2022-01-13 14:15:30|391.95|386.55|391.89|386.49|391.95|386.55|391.89|386.49|16
1642083340000|2022-01-13 14:15:40|391.9|386.5|391.93|386.53|391.96|386.56|391.83|386.43|19
1642083350000|2022-01-13 14:15:50|391.91|386.51|391.91|386.51|391.91|386.51|391.84|386.44|22
1642083360000|2022-01-13 14:16:00|391.92|386.52|391.94|386.54|391.94|386.54|391.9|386.5|15
1642083370000|2022-01-13 14:16:10|391.95|386.55|391.93|386.53|391.95|386.55|391.91|386.51|11
1642083380000|2022-01-13 14:16:20|391.94|386.54|392.07|386.67|392.07|386.67|391.94|386.54|14
1642083390000|2022-01-13 14:16:30|392.06|386.66|392.07|386.67|392.11|386.71|392.06|386.66|7
1642083400000|2022-01-13 14:16:40|392.08|386.68|392.02|386.62|392.08|386.68|392.02|386.62|14
1642083410000|2022-01-13 14:16:50|392.03|386.63|391.99|386.59|392.06|386.66|391.99|386.59|18
1642083420000|2022-01-13 14:17:00|391.97|386.57|392.09|386.69|392.11|386.71|391.97|386.57|22
1642083430000|2022-01-13 14:17:10|392.11|386.71|392.08|386.68|392.11|386.71|392.04|386.64|13
1642083440000|2022-01-13 14:17:20|392.1|386.7|392.13|386.73|392.18|386.78|392.08|386.68|21
1642083450000|2022-01-13 14:17:30|392.17|386.77|392.14|386.74|392.17|386.77|392.09|386.69|9
1642083460000|2022-01-13 14:17:40|392.12|386.72|392.13|386.73|392.15|386.75|392.11|386.71|14
1642083470000|2022-01-13 14:17:50|392.12|386.72|392.12|386.72|392.13|386.73|392.11|386.71|13
1642083480000|2022-01-13 14:18:00|392.11|386.71|392.14|386.74|392.15|386.75|392.11|386.71|9
1642083490000|2022-01-13 14:18:10|392.13|386.73|392.13|386.73|392.15|386.75|392.13|386.73|5
1642083500000|2022-01-13 14:18:20|392.14|386.74|392.14|386.74|392.15|386.75|392.13|386.73|7
1642083510000|2022-01-13 14:18:30|392.13|386.73|392.14|386.74|392.14|386.74|392.13|386.73|6
1642083520000|2022-01-13 14:18:40|392.16|386.76|392.39|386.99|392.47|387.07|392.12|386.72|21
1642083530000|2022-01-13 14:18:50|392.49|387.09|393.2|387.8|393.2|387.8|392.49|387.09|31
1642083540000|2022-01-13 14:19:00|393.24|387.84|393.44|388.04|393.52|388.12|393.13|387.73|29
1642083550000|2022-01-13 14:19:10|393.4|388|393.36|387.96|393.48|388.08|393.27|387.87|31
1642083560000|2022-01-13 14:19:20|393.4|388|393.45|388.05|393.6|388.2|393.38|387.98|31
1642083570000|2022-01-13 14:19:30|393.46|388.06|393.09|387.69|393.46|388.06|393.06|387.66|33
1642083580000|2022-01-13 14:19:40|393.06|387.66|393.08|387.68|393.13|387.73|393.01|387.61|23
1642083590000|2022-01-13 14:19:50|393.09|387.69|392.9|387.5|393.09|387.69|392.84|387.44|34
1642083600000|2022-01-13 14:20:00|392.89|387.49|392.99|387.59|393.01|387.61|392.78|387.38|25
1642083610000|2022-01-13 14:20:10|392.98|387.58|393.04|387.64|393.06|387.66|392.98|387.58|19
1642083620000|2022-01-13 14:20:20|393.03|387.63|393.06|387.66|393.07|387.67|393.03|387.63|16
1642083630000|2022-01-13 14:20:30|393.07|387.67|393.16|387.76|393.17|387.77|393.07|387.67|15
1642083640000|2022-01-13 14:20:40|393.17|387.77|393.11|387.71|393.17|387.77|393.02|387.62|19
1642083650000|2022-01-13 14:20:50|393.1|387.7|393.13|387.73|393.13|387.73|393.1|387.7|4
1642083660000|2022-01-13 14:21:00|393.15|387.75|393.18|387.78|393.25|387.85|393.08|387.68|17
1642083670000|2022-01-13 14:21:10|393.19|387.79|393.14|387.74|393.22|387.82|393.11|387.71|14
1642083680000|2022-01-13 14:21:20|393.17|387.77|392.97|387.57|393.18|387.78|392.97|387.57|22
1642083690000|2022-01-13 14:21:30|392.96|387.56|392.79|387.39|393.02|387.62|392.76|387.36|30
1642083700000|2022-01-13 14:21:40|392.78|387.38|392.78|387.38|392.85|387.45|392.71|387.31|27
1642083710000|2022-01-13 14:21:50|392.79|387.39|392.81|387.41|392.89|387.49|392.79|387.39|14
1642083720000|2022-01-13 14:22:00|392.82|387.42|392.7|387.3|392.84|387.44|392.7|387.3|22
1642083730000|2022-01-13 14:22:10|392.72|387.32|392.77|387.37|392.77|387.37|392.68|387.28|22
1642083740000|2022-01-13 14:22:20|392.79|387.39|392.82|387.42|392.82|387.42|392.78|387.38|10
1642083750000|2022-01-13 14:22:30|392.81|387.41|392.85|387.45|392.88|387.48|392.81|387.41|16
1642083760000|2022-01-13 14:22:40|392.84|387.44|392.85|387.45|392.91|387.51|392.84|387.44|19
1642083770000|2022-01-13 14:22:50|392.84|387.44|392.8|387.4|392.85|387.45|392.79|387.39|18
1642083780000|2022-01-13 14:23:00|392.82|387.42|392.66|387.26|392.82|387.42|392.66|387.26|20
1642083790000|2022-01-13 14:23:10|392.63|387.23|392.81|387.41|392.81|387.41|392.62|387.22|25
1642083800000|2022-01-13 14:23:20|392.8|387.4|392.99|387.59|392.99|387.59|392.8|387.4|22
1642083810000|2022-01-13 14:23:30|393.01|387.61|393.19|387.79|393.19|387.79|393.01|387.61|13
1642083820000|2022-01-13 14:23:40|393.17|387.77|393.21|387.81|393.24|387.84|393.16|387.76|19
1642083830000|2022-01-13 14:23:50|393.22|387.82|393.3|387.9|393.34|387.94|393.2|387.8|10
1642083840000|2022-01-13 14:24:00|393.31|387.91|393.34|387.94|393.35|387.95|393.31|387.91|14
1642083850000|2022-01-13 14:24:10|393.35|387.95|393.27|387.87|393.37|387.97|393.25|387.85|19
1642083860000|2022-01-13 14:24:20|393.29|387.89|393.31|387.91|393.35|387.95|393.29|387.89|25
1642083870000|2022-01-13 14:24:30|393.3|387.9|393.48|388.08|393.54|388.14|393.3|387.9|15
1642083880000|2022-01-13 14:24:40|393.49|388.09|393.4|388|393.5|388.1|393.37|387.97|17
1642083890000|2022-01-13 14:24:50|393.41|388.01|393.39|387.99|393.45|388.05|393.38|387.98|13
1642083900000|2022-01-13 14:25:00|393.4|388|393.5|388.1|393.51|388.11|393.39|387.99|14
1642083910000|2022-01-13 14:25:10|393.49|388.09|393.45|388.05|393.5|388.1|393.45|388.05|11
1642083920000|2022-01-13 14:25:20|393.43|388.03|393.37|387.97|393.43|388.03|393.33|387.93|25
1642083930000|2022-01-13 14:25:30|393.36|387.96|393.43|388.03|393.47|388.07|393.34|387.94|18
1642083940000|2022-01-13 14:25:40|393.44|388.04|393.46|388.06|393.5|388.1|393.44|388.04|12
1642083950000|2022-01-13 14:25:50|393.47|388.07|393.45|388.05|393.48|388.08|393.43|388.03|17
1642083960000|2022-01-13 14:26:00|393.44|388.04|393.62|388.22|393.62|388.22|393.44|388.04|14
1642083970000|2022-01-13 14:26:10|393.59|388.19|393.57|388.17|393.6|388.2|393.55|388.15|14
1642083980000|2022-01-13 14:26:20|393.58|388.18|393.78|388.38|393.78|388.38|393.56|388.16|11
1642083990000|2022-01-13 14:26:30|393.81|388.41|393.84|388.44|393.85|388.45|393.77|388.37|20
1642084000000|2022-01-13 14:26:40|393.81|388.41|393.88|388.48|393.88|388.48|393.81|388.41|15
1642084010000|2022-01-13 14:26:50|393.85|388.45|393.79|388.39|393.9|388.5|393.77|388.37|31
1642084020000|2022-01-13 14:27:00|393.78|388.38|393.71|388.31|393.78|388.38|393.6|388.2|29
1642084030000|2022-01-13 14:27:10|393.73|388.33|393.68|388.28|393.76|388.36|393.64|388.24|22
1642084040000|2022-01-13 14:27:20|393.69|388.29|393.62|388.22|393.73|388.33|393.62|388.22|22
1642084050000|2022-01-13 14:27:30|393.63|388.23|393.57|388.17|393.65|388.25|393.55|388.15|24
1642084060000|2022-01-13 14:27:40|393.58|388.18|393.57|388.17|393.61|388.21|393.54|388.14|20
1642084070000|2022-01-13 14:27:50|393.58|388.18|393.63|388.23|393.65|388.25|393.57|388.17|15
1642084080000|2022-01-13 14:28:00|393.62|388.22|393.67|388.27|393.68|388.28|393.62|388.22|18
1642084090000|2022-01-13 14:28:10|393.68|388.28|393.68|388.28|393.71|388.31|393.59|388.19|16
1642084100000|2022-01-13 14:28:20|393.64|388.24|393.63|388.23|393.66|388.26|393.63|388.23|12
1642084110000|2022-01-13 14:28:30|393.64|388.24|393.65|388.25|393.67|388.27|393.63|388.23|17
1642084120000|2022-01-13 14:28:40|393.64|388.24|393.63|388.23|393.64|388.24|393.62|388.22|6
1642084130000|2022-01-13 14:28:50|393.64|388.24|393.67|388.27|393.67|388.27|393.61|388.21|8
1642084140000|2022-01-13 14:29:00|393.68|388.28|393.66|388.26|393.68|388.28|393.66|388.26|9
1642084150000|2022-01-13 14:29:10|393.65|388.25|393.65|388.25|393.67|388.27|393.64|388.24|16
1642084160000|2022-01-13 14:29:20|393.66|388.26|393.65|388.25|393.66|388.26|393.65|388.25|2
1642084170000|2022-01-13 14:29:30|393.66|388.26|393.67|388.27|393.68|388.28|393.66|388.26|6
1642084180000|2022-01-13 14:29:40|393.69|388.29|393.59|388.19|393.69|388.29|393.58|388.18|16
1642084190000|2022-01-13 14:29:50|393.6|388.2|393.63|388.23|393.64|388.24|393.6|388.2|10
1642084200000|2022-01-13 14:30:00|393.65|388.25|393.9|388.5|393.93|388.53|393.65|388.25|22
1642084210000|2022-01-13 14:30:10|393.91|388.51|393.87|388.47|393.97|388.57|393.79|388.39|25
1642084220000|2022-01-13 14:30:20|393.88|388.48|393.89|388.49|393.95|388.55|393.86|388.46|25
1642084230000|2022-01-13 14:30:30|393.88|388.48|394.03|388.63|394.05|388.65|393.85|388.45|21
1642084240000|2022-01-13 14:30:40|394.01|388.61|393.94|388.54|394.01|388.61|393.87|388.47|14
1642084250000|2022-01-13 14:30:50|393.93|388.53|393.96|388.56|393.98|388.58|393.88|388.48|12
1642084260000|2022-01-13 14:31:00|393.95|388.55|393.8|388.4|393.96|388.56|393.79|388.39|20
1642084270000|2022-01-13 14:31:10|393.81|388.41|393.95|388.55|393.95|388.55|393.8|388.4|20
1642084280000|2022-01-13 14:31:20|393.96|388.56|394.03|388.63|394.04|388.64|393.96|388.56|10
1642084290000|2022-01-13 14:31:30|394.02|388.62|394.3|388.9|394.3|388.9|393.98|388.58|20
1642084300000|2022-01-13 14:31:40|394.28|388.88|394.24|388.84|394.32|388.92|394.18|388.78|30
1642084310000|2022-01-13 14:31:50|394.26|388.86|394.18|388.78|394.34|388.94|394.14|388.74|31
1642084320000|2022-01-13 14:32:00|394.19|388.79|394.16|388.76|394.22|388.82|394.13|388.73|20
1642084330000|2022-01-13 14:32:10|394.17|388.77|394.15|388.75|394.19|388.79|394.13|388.73|27
1642084340000|2022-01-13 14:32:20|394.14|388.74|394.1|388.7|394.22|388.82|394.07|388.67|25
1642084350000|2022-01-13 14:32:30|394.11|388.71|394.15|388.75|394.22|388.82|394.05|388.65|22
1642084360000|2022-01-13 14:32:40|394.13|388.73|394.15|388.75|394.25|388.85|394.12|388.72|21
1642084370000|2022-01-13 14:32:50|394.17|388.77|394.06|388.66|394.29|388.89|394.04|388.64|30
1642084380000|2022-01-13 14:33:00|394.05|388.65|393.59|388.19|394.06|388.66|393.59|388.19|28
1642084390000|2022-01-13 14:33:10|393.62|388.22|393.77|388.37|393.79|388.39|393.62|388.22|24
1642084400000|2022-01-13 14:33:20|393.78|388.38|393.7|388.3|393.79|388.39|393.69|388.29|13
1642084410000|2022-01-13 14:33:30|393.71|388.31|393.59|388.19|393.77|388.37|393.56|388.16|18
1642084420000|2022-01-13 14:33:40|393.55|388.15|393.55|388.15|393.65|388.25|393.53|388.13|27
1642084430000|2022-01-13 14:33:50|393.57|388.17|393.53|388.13|393.57|388.17|393.51|388.11|17
1642084440000|2022-01-13 14:34:00|393.52|388.12|393.49|388.09|393.52|388.12|393.44|388.04|19
1642084450000|2022-01-13 14:34:10|393.48|388.08|393.53|388.13|393.54|388.14|393.47|388.07|11
1642084460000|2022-01-13 14:34:20|393.54|388.14|393.45|388.05|393.54|388.14|393.42|388.02|17
1642084470000|2022-01-13 14:34:30|393.46|388.06|393.4|388|393.48|388.08|393.38|387.98|22
1642084480000|2022-01-13 14:34:40|393.41|388.01|393.51|388.11|393.55|388.15|393.35|387.95|24
1642084490000|2022-01-13 14:34:50|393.52|388.12|393.36|387.96|393.52|388.12|393.3|387.9|24
1642084500000|2022-01-13 14:35:00|393.33|387.93|393.1|387.7|393.34|387.94|393.04|387.64|22
1642084510000|2022-01-13 14:35:10|393.09|387.69|392.98|387.58|393.11|387.71|392.88|387.48|26
1642084520000|2022-01-13 14:35:20|392.97|387.57|392.81|387.41|393|387.6|392.78|387.38|25
1642084530000|2022-01-13 14:35:30|392.82|387.42|393.06|387.66|393.08|387.68|392.8|387.4|22
1642084540000|2022-01-13 14:35:40|393.09|387.69|393.17|387.77|393.26|387.86|393.09|387.69|29
1642084550000|2022-01-13 14:35:50|393.19|387.79|393.26|387.86|393.32|387.92|393.18|387.78|31
1642084560000|2022-01-13 14:36:00|393.25|387.85|393.12|387.72|393.25|387.85|393.11|387.71|22
1642084570000|2022-01-13 14:36:10|393.11|387.71|393.01|387.61|393.13|387.73|392.98|387.58|21
1642084580000|2022-01-13 14:36:20|393|387.6|392.92|387.52|393|387.6|392.92|387.52|15
1642084590000|2022-01-13 14:36:30|392.93|387.53|392.93|387.53|393|387.6|392.92|387.52|18
1642084600000|2022-01-13 14:36:40|392.94|387.54|392.89|387.49|392.95|387.55|392.84|387.44|27
1642084610000|2022-01-13 14:36:50|392.9|387.5|392.98|387.58|392.98|387.58|392.9|387.5|12
1642084620000|2022-01-13 14:37:00|392.99|387.59|393.18|387.78|393.2|387.8|392.99|387.59|20
1642084630000|2022-01-13 14:37:10|393.15|387.75|393.04|387.64|393.17|387.77|393.02|387.62|21
1642084640000|2022-01-13 14:37:20|393.07|387.67|393.46|388.06|393.49|388.09|393.03|387.63|30
1642084650000|2022-01-13 14:37:30|393.48|388.08|393.53|388.13|393.6|388.2|393.48|388.08|26
1642084660000|2022-01-13 14:37:40|393.55|388.15|393.58|388.18|393.65|388.25|393.52|388.12|17
1642084670000|2022-01-13 14:37:50|393.61|388.21|393.53|388.13|393.63|388.23|393.52|388.12|23
1642084680000|2022-01-13 14:38:00|393.52|388.12|393.79|388.39|393.79|388.39|393.52|388.12|13
1642084690000|2022-01-13 14:38:10|393.77|388.37|393.69|388.29|393.99|388.59|393.69|388.29|30
1642084700000|2022-01-13 14:38:20|393.71|388.31|393.78|388.38|393.8|388.4|393.67|388.27|24
1642084710000|2022-01-13 14:38:30|393.81|388.41|393.72|388.32|393.81|388.41|393.7|388.3|18
1642084720000|2022-01-13 14:38:40|393.71|388.31|393.44|388.04|393.72|388.32|393.42|388.02|29
1642084730000|2022-01-13 14:38:50|393.43|388.03|393.42|388.02|393.49|388.09|393.36|387.96|24
1642084740000|2022-01-13 14:39:00|393.47|388.07|393.45|388.05|393.53|388.13|393.4|388|21
1642084750000|2022-01-13 14:39:10|393.47|388.07|393.5|388.1|393.51|388.11|393.43|388.03|19
1642084760000|2022-01-13 14:39:20|393.51|388.11|393.23|387.83|393.51|388.11|393.21|387.81|21
1642084770000|2022-01-13 14:39:30|393.22|387.82|393.45|388.05|393.45|388.05|393.22|387.82|21
1642084780000|2022-01-13 14:39:40|393.44|388.04|393.48|388.08|393.49|388.09|393.44|388.04|15
1642084790000|2022-01-13 14:39:50|393.47|388.07|393.49|388.09|393.51|388.11|393.47|388.07|10
1642084800000|2022-01-13 14:40:00|393.5|388.1|393.66|388.26|393.66|388.26|393.5|388.1|21
1642084810000|2022-01-13 14:40:10|393.65|388.25|393.38|387.98|393.66|388.26|393.36|387.96|25
1642084820000|2022-01-13 14:40:20|393.39|387.99|393.33|387.93|393.43|388.03|393.33|387.93|21
1642084830000|2022-01-13 14:40:30|393.32|387.92|393|387.6|393.32|387.92|392.96|387.56|24
1642084840000|2022-01-13 14:40:40|393.01|387.61|393|387.6|393.01|387.61|392.99|387.59|7
1642084850000|2022-01-13 14:40:50|392.99|387.59|393|387.6|393.02|387.62|392.99|387.59|17
1642084860000|2022-01-13 14:41:00|392.99|387.59|393.07|387.67|393.17|387.77|392.89|387.49|27
1642084870000|2022-01-13 14:41:10|393.04|387.64|393.04|387.64|393.14|387.74|393.03|387.63|21
1642084880000|2022-01-13 14:41:20|393.06|387.66|392.91|387.51|393.08|387.68|392.89|387.49|19
1642084890000|2022-01-13 14:41:30|392.89|387.49|392.78|387.38|392.89|387.49|392.75|387.35|24
1642084900000|2022-01-13 14:41:40|392.77|387.37|392.65|387.25|392.78|387.38|392.53|387.13|19
1642084910000|2022-01-13 14:41:50|392.64|387.24|392.56|387.16|392.66|387.26|392.56|387.16|11
1642084920000|2022-01-13 14:42:00|392.54|387.14|392.51|387.11|392.59|387.19|392.47|387.07|17
1642084930000|2022-01-13 14:42:10|392.52|387.12|392.67|387.27|392.67|387.27|392.5|387.1|24
1642084940000|2022-01-13 14:42:20|392.68|387.28|392.76|387.36|392.77|387.37|392.67|387.27|13
1642084950000|2022-01-13 14:42:30|392.74|387.34|392.84|387.44|392.84|387.44|392.73|387.33|16
1642084960000|2022-01-13 14:42:40|392.82|387.42|392.74|387.34|392.83|387.43|392.74|387.34|23
1642084970000|2022-01-13 14:42:50|392.77|387.37|392.78|387.38|392.81|387.41|392.76|387.36|22
1642084980000|2022-01-13 14:43:00|392.79|387.39|392.81|387.41|392.81|387.41|392.74|387.34|23
1642084990000|2022-01-13 14:43:10|392.82|387.42|392.79|387.39|392.82|387.42|392.77|387.37|17
1642085000000|2022-01-13 14:43:20|392.81|387.41|392.8|387.4|392.85|387.45|392.78|387.38|12
1642085010000|2022-01-13 14:43:30|392.81|387.41|392.88|387.48|392.9|387.5|392.79|387.39|13
1642085020000|2022-01-13 14:43:40|392.89|387.49|392.87|387.47|392.9|387.5|392.87|387.47|9
1642085030000|2022-01-13 14:43:50|392.88|387.48|392.87|387.47|392.9|387.5|392.77|387.37|25
1642085040000|2022-01-13 14:44:00|392.88|387.48|393.05|387.65|393.05|387.65|392.86|387.46|27
1642085050000|2022-01-13 14:44:10|393.08|387.68|393.1|387.7|393.13|387.73|393.04|387.64|29
1642085060000|2022-01-13 14:44:20|393.09|387.69|393.1|387.7|393.1|387.7|393.07|387.67|14
1642085070000|2022-01-13 14:44:30|393.09|387.69|393.19|387.79|393.19|387.79|393.09|387.69|11
1642085080000|2022-01-13 14:44:40|393.18|387.78|393.13|387.73|393.19|387.79|393.12|387.72|14
1642085090000|2022-01-13 14:44:50|393.14|387.74|393.11|387.71|393.19|387.79|393.08|387.68|32
1642085100000|2022-01-13 14:45:00|393.12|387.72|393.15|387.75|393.25|387.85|393.11|387.71|23
1642085110000|2022-01-13 14:45:10|393.21|387.81|392.93|387.53|393.22|387.82|392.92|387.52|27
1642085120000|2022-01-13 14:45:20|392.9|387.5|392.67|387.27|393|387.6|392.67|387.27|23
1642085130000|2022-01-13 14:45:30|392.7|387.3|392.62|387.22|392.75|387.35|392.58|387.18|17
1642085140000|2022-01-13 14:45:40|392.6|387.2|392.5|387.1|392.6|387.2|392.48|387.08|12
1642085150000|2022-01-13 14:45:50|392.49|387.09|392.38|386.98|392.51|387.11|392.38|386.98|19
1642085160000|2022-01-13 14:46:00|392.35|386.95|392.29|386.89|392.35|386.95|392.26|386.86|28
1642085170000|2022-01-13 14:46:10|392.3|386.9|392.36|386.96|392.42|387.02|392.28|386.88|25
1642085180000|2022-01-13 14:46:20|392.35|386.95|392.29|386.89|392.35|386.95|392.29|386.89|9
1642085190000|2022-01-13 14:46:30|392.28|386.88|392.33|386.93|392.33|386.93|392.28|386.88|8
1642085200000|2022-01-13 14:46:40|392.31|386.91|392.31|386.91|392.33|386.93|392.31|386.91|8
1642085210000|2022-01-13 14:46:50|392.32|386.92|392.07|386.67|392.32|386.92|392.07|386.67|24
1642085220000|2022-01-13 14:47:00|392.06|386.66|392.06|386.66|392.16|386.76|392.03|386.63|31
1642085230000|2022-01-13 14:47:10|392.09|386.69|392.05|386.65|392.09|386.69|392.03|386.63|22
1642085240000|2022-01-13 14:47:20|392.03|386.63|391.94|386.54|392.05|386.65|391.88|386.48|26
1642085250000|2022-01-13 14:47:30|391.96|386.56|392.04|386.64|392.07|386.67|391.96|386.56|16
1642085260000|2022-01-13 14:47:40|392.05|386.65|392.12|386.72|392.15|386.75|392.05|386.65|11
1642085270000|2022-01-13 14:47:50|392.11|386.71|392.21|386.81|392.26|386.86|392.11|386.71|26
1642085280000|2022-01-13 14:48:00|392.22|386.82|392.28|386.88|392.39|386.99|392.22|386.82|30
1642085290000|2022-01-13 14:48:10|392.29|386.89|392.3|386.9|392.3|386.9|392.18|386.78|25
1642085300000|2022-01-13 14:48:20|392.31|386.91|392.18|386.78|392.33|386.93|392.1|386.7|24
1642085310000|2022-01-13 14:48:30|392.16|386.76|392.13|386.73|392.16|386.76|392.06|386.66|25
1642085320000|2022-01-13 14:48:40|392.1|386.7|391.89|386.49|392.11|386.71|391.89|386.49|22
1642085330000|2022-01-13 14:48:50|391.93|386.53|391.92|386.52|391.95|386.55|391.9|386.5|16
1642085340000|2022-01-13 14:49:00|391.9|386.5|391.81|386.41|391.9|386.5|391.7|386.3|30
1642085350000|2022-01-13 14:49:10|391.79|386.39|391.69|386.29|391.83|386.43|391.66|386.26|27
1642085360000|2022-01-13 14:49:20|391.7|386.3|391.78|386.38|391.78|386.38|391.63|386.23|20
1642085370000|2022-01-13 14:49:30|391.79|386.39|391.84|386.44|391.86|386.46|391.79|386.39|17
1642085380000|2022-01-13 14:49:40|391.85|386.45|391.72|386.32|391.85|386.45|391.68|386.28|19
1642085390000|2022-01-13 14:49:50|391.74|386.34|391.86|386.46|391.86|386.46|391.72|386.32|27
1642085400000|2022-01-13 14:50:00|391.83|386.43|391.85|386.45|391.89|386.49|391.83|386.43|14
1642085410000|2022-01-13 14:50:10|391.84|386.44|391.74|386.34|391.84|386.44|391.72|386.32|17
1642085420000|2022-01-13 14:50:20|391.75|386.35|391.79|386.39|391.8|386.4|391.74|386.34|15
1642085430000|2022-01-13 14:50:30|391.78|386.38|391.82|386.42|391.82|386.42|391.78|386.38|21
1642085440000|2022-01-13 14:50:40|391.83|386.43|391.82|386.42|391.88|386.48|391.79|386.39|25
1642085450000|2022-01-13 14:50:50|391.83|386.43|392.02|386.62|392.03|386.63|391.82|386.42|21
1642085460000|2022-01-13 14:51:00|392.01|386.61|392.1|386.7|392.11|386.71|392.01|386.61|9
1642085470000|2022-01-13 14:51:10|392.11|386.71|392.19|386.79|392.24|386.84|392.11|386.71|18
1642085480000|2022-01-13 14:51:20|392.2|386.8|392.29|386.89|392.31|386.91|392.2|386.8|15
1642085490000|2022-01-13 14:51:30|392.28|386.88|392.26|386.86|392.34|386.94|392.22|386.82|18
1642085500000|2022-01-13 14:51:40|392.29|386.89|392.3|386.9|392.3|386.9|392.26|386.86|9
1642085510000|2022-01-13 14:51:50|392.29|386.89|392.29|386.89|392.35|386.95|392.29|386.89|15
1642085520000|2022-01-13 14:52:00|392.26|386.86|392.31|386.91|392.31|386.91|392.24|386.84|25
1642085530000|2022-01-13 14:52:10|392.29|386.89|392.3|386.9|392.31|386.91|392.28|386.88|11
1642085540000|2022-01-13 14:52:20|392.31|386.91|392.21|386.81|392.31|386.91|392.15|386.75|19
1642085550000|2022-01-13 14:52:30|392.2|386.8|392.23|386.83|392.28|386.88|392.18|386.78|15
1642085560000|2022-01-13 14:52:40|392.27|386.87|392.26|386.86|392.32|386.92|392.26|386.86|15
1642085570000|2022-01-13 14:52:50|392.27|386.87|392.26|386.86|392.27|386.87|392.25|386.85|10
1642085580000|2022-01-13 14:53:00|392.27|386.87|392.3|386.9|392.36|386.96|392.27|386.87|20
1642085590000|2022-01-13 14:53:10|392.31|386.91|392.33|386.93|392.33|386.93|392.3|386.9|7
1642085600000|2022-01-13 14:53:20|392.34|386.94|392.35|386.95|392.36|386.96|392.32|386.92|11
1642085610000|2022-01-13 14:53:30|392.36|386.96|392.35|386.95|392.36|386.96|392.32|386.92|15
1642085620000|2022-01-13 14:53:40|392.34|386.94|392.16|386.76|392.34|386.94|392.16|386.76|18
1642085630000|2022-01-13 14:53:50|392.19|386.79|392.12|386.72|392.21|386.81|392.08|386.68|13
1642085640000|2022-01-13 14:54:00|392.13|386.73|392.14|386.74|392.22|386.82|392.12|386.72|21
1642085650000|2022-01-13 14:54:10|392.12|386.72|392.28|386.88|392.33|386.93|392.12|386.72|24
1642085660000|2022-01-13 14:54:20|392.27|386.87|392.46|387.06|392.46|387.06|392.27|386.87|19
1642085670000|2022-01-13 14:54:30|392.4|387|392.52|387.12|392.52|387.12|392.35|386.95|30
1642085680000|2022-01-13 14:54:40|392.51|387.11|392.46|387.06|392.51|387.11|392.43|387.03|27
1642085690000|2022-01-13 14:54:50|392.43|387.03|392.29|386.89|392.51|387.11|392.28|386.88|24
1642085700000|2022-01-13 14:55:00|392.3|386.9|392.57|387.17|392.58|387.18|392.29|386.89|29
1642085710000|2022-01-13 14:55:10|392.58|387.18|392.52|387.12|392.6|387.2|392.5|387.1|17
1642085720000|2022-01-13 14:55:20|392.53|387.13|392.42|387.02|392.61|387.21|392.38|386.98|20
1642085730000|2022-01-13 14:55:30|392.43|387.03|392.53|387.13|392.53|387.13|392.43|387.03|7
1642085740000|2022-01-13 14:55:40|392.52|387.12|392.63|387.23|392.67|387.27|392.51|387.11|27
1642085750000|2022-01-13 14:55:50|392.61|387.21|392.66|387.26|392.67|387.27|392.59|387.19|19
1642085760000|2022-01-13 14:56:00|392.67|387.27|392.65|387.25|392.7|387.3|392.64|387.24|20
1642085770000|2022-01-13 14:56:10|392.64|387.24|392.53|387.13|392.65|387.25|392.51|387.11|14
1642085780000|2022-01-13 14:56:20|392.55|387.15|392.52|387.12|392.55|387.15|392.5|387.1|17
1642085790000|2022-01-13 14:56:30|392.53|387.13|392.56|387.16|392.59|387.19|392.52|387.12|15
1642085800000|2022-01-13 14:56:40|392.57|387.17|392.59|387.19|392.61|387.21|392.57|387.17|11
1642085810000|2022-01-13 14:56:50|392.6|387.2|392.57|387.17|392.6|387.2|392.57|387.17|10
1642085820000|2022-01-13 14:57:00|392.59|387.19|392.83|387.43|392.83|387.43|392.59|387.19|17
1642085830000|2022-01-13 14:57:10|392.85|387.45|392.85|387.45|392.86|387.46|392.82|387.42|14
1642085840000|2022-01-13 14:57:20|392.83|387.43|392.92|387.52|393.01|387.61|392.81|387.41|25
1642085850000|2022-01-13 14:57:30|392.91|387.51|392.89|387.49|392.91|387.51|392.82|387.42|19
1642085860000|2022-01-13 14:57:40|392.9|387.5|392.93|387.53|392.94|387.54|392.89|387.49|12
1642085870000|2022-01-13 14:57:50|392.91|387.51|393|387.6|393|387.6|392.89|387.49|10
1642085880000|2022-01-13 14:58:00|392.99|387.59|393.01|387.61|393.04|387.64|392.96|387.56|12
1642085890000|2022-01-13 14:58:10|393|387.6|392.98|387.58|393.01|387.61|392.95|387.55|12
1642085900000|2022-01-13 14:58:20|392.97|387.57|393.02|387.62|393.02|387.62|392.84|387.44|19
1642085910000|2022-01-13 14:58:30|393.01|387.61|392.97|387.57|393.01|387.61|392.91|387.51|24
1642085920000|2022-01-13 14:58:40|392.98|387.58|392.88|387.48|392.98|387.58|392.88|387.48|18
1642085930000|2022-01-13 14:58:50|392.87|387.47|392.88|387.48|392.88|387.48|392.85|387.45|11
1642085940000|2022-01-13 14:59:00|392.84|387.44|392.79|387.39|392.87|387.47|392.73|387.33|27
1642085950000|2022-01-13 14:59:10|392.77|387.37|392.78|387.38|392.83|387.43|392.73|387.33|23
1642085960000|2022-01-13 14:59:20|392.79|387.39|392.78|387.38|392.83|387.43|392.77|387.37|16
1642085970000|2022-01-13 14:59:30|392.8|387.4|392.84|387.44|392.84|387.44|392.74|387.34|21
1642085980000|2022-01-13 14:59:40|392.83|387.43|392.8|387.4|392.85|387.45|392.76|387.36|26
1642085990000|2022-01-13 14:59:50|392.79|387.39|392.85|387.45|392.89|387.49|392.79|387.39|21
1642086000000|2022-01-13 15:00:00|392.86|387.46|393.2|387.8|393.23|387.83|392.82|387.42|29
1642086010000|2022-01-13 15:00:10|393.21|387.81|393.09|387.69|393.24|387.84|393.09|387.69|22
1642086020000|2022-01-13 15:00:20|393.08|387.68|392.89|387.49|393.08|387.68|392.88|387.48|27
1642086030000|2022-01-13 15:00:30|392.85|387.45|392.69|387.29|392.85|387.45|392.64|387.24|27
1642086040000|2022-01-13 15:00:40|392.68|387.28|392.52|387.12|392.68|387.28|392.5|387.1|28
1642086050000|2022-01-13 15:00:50|392.51|387.11|392.55|387.15|392.57|387.17|392.47|387.07|17
1642086060000|2022-01-13 15:01:00|392.54|387.14|392.49|387.09|392.54|387.14|392.49|387.09|8
1642086070000|2022-01-13 15:01:10|392.45|387.05|392.31|386.91|392.45|387.05|392.26|386.86|21
1642086080000|2022-01-13 15:01:20|392.3|386.9|392.33|386.93|392.33|386.93|392.24|386.84|23
1642086090000|2022-01-13 15:01:30|392.34|386.94|392.29|386.89|392.38|386.98|392.28|386.88|23
1642086100000|2022-01-13 15:01:40|392.3|386.9|392.2|386.8|392.3|386.9|392.16|386.76|22
1642086110000|2022-01-13 15:01:50|392.24|386.84|392.36|386.96|392.39|386.99|392.24|386.84|21
1642086120000|2022-01-13 15:02:00|392.37|386.97|392.36|386.96|392.4|387|392.35|386.95|16
1642086130000|2022-01-13 15:02:10|392.35|386.95|392.45|387.05|392.45|387.05|392.32|386.92|21
1642086140000|2022-01-13 15:02:20|392.46|387.06|392.46|387.06|392.47|387.07|392.43|387.03|9
1642086150000|2022-01-13 15:02:30|392.48|387.08|392.56|387.16|392.56|387.16|392.48|387.08|15
1642086160000|2022-01-13 15:02:40|392.58|387.18|392.64|387.24|392.64|387.24|392.52|387.12|20
1642086170000|2022-01-13 15:02:50|392.62|387.22|392.72|387.32|392.73|387.33|392.6|387.2|20
1642086180000|2022-01-13 15:03:00|392.71|387.31|392.56|387.16|392.71|387.31|392.53|387.13|28
1642086190000|2022-01-13 15:03:10|392.58|387.18|392.49|387.09|392.58|387.18|392.47|387.07|24
1642086200000|2022-01-13 15:03:20|392.47|387.07|392.5|387.1|392.56|387.16|392.47|387.07|23
1642086210000|2022-01-13 15:03:30|392.49|387.09|392.46|387.06|392.5|387.1|392.41|387.01|22
1642086220000|2022-01-13 15:03:40|392.45|387.05|392.44|387.04|392.46|387.06|392.43|387.03|21
1642086230000|2022-01-13 15:03:50|392.43|387.03|392.38|386.98|392.43|387.03|392.3|386.9|24
1642086240000|2022-01-13 15:04:00|392.33|386.93|392.39|386.99|392.39|386.99|392.33|386.93|11
1642086250000|2022-01-13 15:04:10|392.38|386.98|392.39|386.99|392.44|387.04|392.36|386.96|19
1642086260000|2022-01-13 15:04:20|392.38|386.98|392.4|387|392.43|387.03|392.38|386.98|12
1642086270000|2022-01-13 15:04:30|392.41|387.01|392.55|387.15|392.55|387.15|392.41|387.01|19
1642086280000|2022-01-13 15:04:40|392.54|387.14|392.43|387.03|392.55|387.15|392.43|387.03|8
1642086290000|2022-01-13 15:04:50|392.38|386.98|392.17|386.77|392.38|386.98|392.17|386.77|23
1642086300000|2022-01-13 15:05:00|392.18|386.78|392.21|386.81|392.29|386.89|392.15|386.75|18
1642086310000|2022-01-13 15:05:10|392.22|386.82|392.32|386.92|392.32|386.92|392.21|386.81|21
1642086320000|2022-01-13 15:05:20|392.26|386.86|392.24|386.84|392.34|386.94|392.21|386.81|23
1642086330000|2022-01-13 15:05:30|392.25|386.85|392.17|386.77|392.31|386.91|392.12|386.72|22
1642086340000|2022-01-13 15:05:40|392.12|386.72|392.22|386.82|392.24|386.84|392.12|386.72|18
1642086350000|2022-01-13 15:05:50|392.25|386.85|392.21|386.81|392.25|386.85|392.11|386.71|17
1642086360000|2022-01-13 15:06:00|392.22|386.82|392.2|386.8|392.22|386.82|392.18|386.78|11
1642086370000|2022-01-13 15:06:10|392.21|386.81|392.25|386.85|392.29|386.89|392.2|386.8|16
1642086380000|2022-01-13 15:06:20|392.27|386.87|392.33|386.93|392.33|386.93|392.27|386.87|13
1642086390000|2022-01-13 15:06:30|392.34|386.94|392.41|387.01|392.41|387.01|392.34|386.94|5
1642086400000|2022-01-13 15:06:40|392.4|387|392.48|387.08|392.52|387.12|392.39|386.99|9
1642086410000|2022-01-13 15:06:50|392.49|387.09|392.38|386.98|392.53|387.13|392.37|386.97|20
1642086420000|2022-01-13 15:07:00|392.39|386.99|392.44|387.04|392.44|387.04|392.37|386.97|6
1642086430000|2022-01-13 15:07:10|392.45|387.05|392.49|387.09|392.49|387.09|392.4|387|16
1642086440000|2022-01-13 15:07:20|392.5|387.1|392.63|387.23|392.63|387.23|392.5|387.1|13
1642086450000|2022-01-13 15:07:30|392.62|387.22|392.63|387.23|392.65|387.25|392.61|387.21|15
1642086460000|2022-01-13 15:07:40|392.62|387.22|392.63|387.23|392.64|387.24|392.54|387.14|23
1642086470000|2022-01-13 15:07:50|392.61|387.21|392.52|387.12|392.68|387.28|392.52|387.12|13
1642086480000|2022-01-13 15:08:00|392.51|387.11|392.53|387.13|392.53|387.13|392.51|387.11|11
1642086490000|2022-01-13 15:08:10|392.52|387.12|392.59|387.19|392.59|387.19|392.52|387.12|7
1642086500000|2022-01-13 15:08:20|392.58|387.18|392.57|387.17|392.61|387.21|392.55|387.15|13
1642086510000|2022-01-13 15:08:30|392.58|387.18|392.63|387.23|392.63|387.23|392.57|387.17|10
1642086520000|2022-01-13 15:08:40|392.62|387.22|392.6|387.2|392.63|387.23|392.59|387.19|10
1642086530000|2022-01-13 15:08:50|392.59|387.19|392.55|387.15|392.59|387.19|392.51|387.11|22
1642086540000|2022-01-13 15:09:00|392.56|387.16|392.6|387.2|392.65|387.25|392.55|387.15|23
1642086550000|2022-01-13 15:09:10|392.59|387.19|392.54|387.14|392.61|387.21|392.54|387.14|7
1642086560000|2022-01-13 15:09:20|392.55|387.15|392.55|387.15|392.56|387.16|392.54|387.14|10
1642086570000|2022-01-13 15:09:30|392.53|387.13|392.49|387.09|392.53|387.13|392.49|387.09|13
1642086580000|2022-01-13 15:09:40|392.48|387.08|392.33|386.93|392.48|387.08|392.31|386.91|19
1642086590000|2022-01-13 15:09:50|392.34|386.94|392.36|386.96|392.39|386.99|392.31|386.91|15
1642086600000|2022-01-13 15:10:00|392.38|386.98|392.25|386.85|392.4|387|392.22|386.82|27
1642086610000|2022-01-13 15:10:10|392.23|386.83|392.01|386.61|392.23|386.83|391.99|386.59|23
1642086620000|2022-01-13 15:10:20|391.95|386.55|391.86|386.46|391.99|386.59|391.64|386.24|32
1642086630000|2022-01-13 15:10:30|391.84|386.44|391.87|386.47|391.9|386.5|391.83|386.43|25
1642086640000|2022-01-13 15:10:40|391.88|386.48|392|386.6|392.06|386.66|391.86|386.46|21
1642086650000|2022-01-13 15:10:50|392.03|386.63|392.07|386.67|392.16|386.76|392.01|386.61|21
1642086660000|2022-01-13 15:11:00|392.06|386.66|392.09|386.69|392.09|386.69|392.06|386.66|12
1642086670000|2022-01-13 15:11:10|392.1|386.7|392.13|386.73|392.13|386.73|392.08|386.68|11
1642086680000|2022-01-13 15:11:20|392.08|386.68|392.2|386.8|392.2|386.8|392.08|386.68|26
1642086690000|2022-01-13 15:11:30|392.19|386.79|392.87|387.47|392.95|387.55|392.19|386.79|26
1642086700000|2022-01-13 15:11:40|392.88|387.48|392.88|387.48|392.94|387.54|392.86|387.46|19
1642086710000|2022-01-13 15:11:50|392.87|387.47|392.92|387.52|392.96|387.56|392.87|387.47|19
1642086720000|2022-01-13 15:12:00|392.93|387.53|392.93|387.53|392.96|387.56|392.91|387.51|15
1642086730000|2022-01-13 15:12:10|392.92|387.52|392.58|387.18|392.92|387.52|392.58|387.18|17
1642086740000|2022-01-13 15:12:20|392.61|387.21|392.41|387.01|392.61|387.21|392.41|387.01|16
1642086750000|2022-01-13 15:12:30|392.54|387.14|392.22|386.82|392.54|387.14|392.11|386.71|20
1642086760000|2022-01-13 15:12:40|392.24|386.84|392.11|386.71|392.29|386.89|392.09|386.69|20
1642086770000|2022-01-13 15:12:50|392.1|386.7|392.03|386.63|392.11|386.71|392.02|386.62|17
1642086780000|2022-01-13 15:13:00|392.02|386.62|392.03|386.63|392.09|386.69|392.02|386.62|21
1642086790000|2022-01-13 15:13:10|392.02|386.62|392.06|386.66|392.06|386.66|392.02|386.62|17
1642086800000|2022-01-13 15:13:20|392.05|386.65|391.62|386.22|392.05|386.65|391.61|386.21|20
1642086810000|2022-01-13 15:13:30|391.61|386.21|391.89|386.49|391.89|386.49|391.56|386.16|30
1642086820000|2022-01-13 15:13:40|391.87|386.47|391.94|386.54|391.96|386.56|391.87|386.47|18
1642086830000|2022-01-13 15:13:50|391.93|386.53|391.77|386.37|391.94|386.54|391.74|386.34|26
1642086840000|2022-01-13 15:14:00|391.76|386.36|391.57|386.17|391.79|386.39|391.56|386.16|26
1642086850000|2022-01-13 15:14:10|391.58|386.18|391.33|385.93|391.58|386.18|391.28|385.88|31
1642086860000|2022-01-13 15:14:20|391.35|385.95|391.36|385.96|391.5|386.1|391.3|385.9|31
1642086870000|2022-01-13 15:14:30|391.35|385.95|391.24|385.84|391.36|385.96|391.24|385.84|19
1642086880000|2022-01-13 15:14:40|391.25|385.85|391.05|385.65|391.25|385.85|390.99|385.59|25
1642086890000|2022-01-13 15:14:50|391.07|385.67|390.93|385.53|391.08|385.68|390.93|385.53|26
1642086900000|2022-01-13 15:15:00|390.95|385.55|390.57|385.17|391.03|385.63|390.57|385.17|33
1642086910000|2022-01-13 15:15:10|390.54|385.14|390.11|384.71|390.56|385.16|390.09|384.69|30
1642086920000|2022-01-13 15:15:20|390.18|384.78|390.21|384.81|390.26|384.86|390.17|384.77|23
1642086930000|2022-01-13 15:15:30|390.22|384.82|390.38|384.98|390.38|384.98|390.16|384.76|24
1642086940000|2022-01-13 15:15:40|390.35|384.95|390.41|385.01|390.48|385.08|390.31|384.91|26
1642086950000|2022-01-13 15:15:50|390.43|385.03|390.36|384.96|390.52|385.12|390.36|384.96|28
1642086960000|2022-01-13 15:16:00|390.38|384.98|390.12|384.72|390.38|384.98|390.12|384.72|21
1642086970000|2022-01-13 15:16:10|390.13|384.73|390.16|384.76|390.18|384.78|390.13|384.73|23
1642086980000|2022-01-13 15:16:20|390.14|384.74|389.88|384.48|390.14|384.74|389.87|384.47|23
1642086990000|2022-01-13 15:16:30|389.87|384.47|389.5|384.1|389.87|384.47|389.48|384.08|28
1642087000000|2022-01-13 15:16:40|389.51|384.11|389.49|384.09|389.52|384.12|389.42|384.02|21
1642087010000|2022-01-13 15:16:50|389.48|384.08|389.43|384.03|389.48|384.08|389.42|384.02|12
1642087020000|2022-01-13 15:17:00|389.46|384.06|389.63|384.23|389.66|384.26|389.42|384.02|23
1642087030000|2022-01-13 15:17:10|389.61|384.21|389.57|384.17|389.61|384.21|389.55|384.15|18
1642087040000|2022-01-13 15:17:20|389.56|384.16|389.45|384.05|389.59|384.19|389.43|384.03|25
1642087050000|2022-01-13 15:17:30|389.43|384.03|389.29|383.89|389.45|384.05|389.26|383.86|27
1642087060000|2022-01-13 15:17:40|389.28|383.88|389.15|383.75|389.28|383.88|389.03|383.63|30
1642087070000|2022-01-13 15:17:50|389.18|383.78|389.23|383.83|389.26|383.86|389.14|383.74|24
1642087080000|2022-01-13 15:18:00|389.22|383.82|388.99|383.59|389.23|383.83|388.96|383.56|20
1642087090000|2022-01-13 15:18:10|388.98|383.58|388.55|383.15|388.98|383.58|388.55|383.15|25
1642087100000|2022-01-13 15:18:20|388.56|383.16|388.92|383.52|388.98|383.58|388.55|383.15|32
1642087110000|2022-01-13 15:18:30|388.94|383.54|388.73|383.33|389.01|383.61|388.71|383.31|24
1642087120000|2022-01-13 15:18:40|388.69|383.29|387.93|382.53|388.69|383.29|387.93|382.53|30
1642087130000|2022-01-13 15:18:50|387.87|382.47|387.74|382.34|387.87|382.47|387.64|382.24|25
1642087140000|2022-01-13 15:19:00|387.73|382.33|386.93|381.53|387.74|382.34|386.93|381.53|34
1642087150000|2022-01-13 15:19:10|386.9|381.5|386.12|380.72|386.93|381.53|386.12|380.72|29
1642087160000|2022-01-13 15:19:20|386.03|380.63|386.11|380.71|386.14|380.74|385.9|380.5|35
1642087170000|2022-01-13 15:19:30|386.13|380.73|386.72|381.32|386.72|381.32|386.13|380.73|25
1642087180000|2022-01-13 15:19:40|386.76|381.36|386.84|381.44|386.97|381.57|386.76|381.36|20
1642087190000|2022-01-13 15:19:50|386.85|381.45|386.9|381.5|386.91|381.51|386.82|381.42|22
1642087200000|2022-01-13 15:20:00|386.92|381.52|386.96|381.56|387.02|381.62|386.89|381.49|20
1642087210000|2022-01-13 15:20:10|386.95|381.55|386.82|381.42|386.95|381.55|386.8|381.4|31
1642087220000|2022-01-13 15:20:20|386.85|381.45|386.62|381.22|386.92|381.52|386.62|381.22|30
1642087230000|2022-01-13 15:20:30|386.61|381.21|386.54|381.14|386.75|381.35|386.53|381.13|27
1642087240000|2022-01-13 15:20:40|386.55|381.15|386.54|381.14|386.67|381.27|386.53|381.13|27
1642087250000|2022-01-13 15:20:50|386.53|381.13|386.57|381.17|386.59|381.19|386.4|381|27
1642087260000|2022-01-13 15:21:00|386.58|381.18|386.33|380.93|386.61|381.21|386.33|380.93|34
1642087270000|2022-01-13 15:21:10|386.29|380.89|386.1|380.7|386.32|380.92|386.1|380.7|33
1642087280000|2022-01-13 15:21:20|386.13|380.73|385.77|380.37|386.13|380.73|385.76|380.36|25
1642087290000|2022-01-13 15:21:30|385.75|380.35|385.71|380.31|385.75|380.35|385.47|380.07|35
1642087300000|2022-01-13 15:21:40|385.79|380.39|385.84|380.44|385.84|380.44|385.41|380.01|31
1642087310000|2022-01-13 15:21:50|385.82|380.42|386.16|380.76|386.2|380.8|385.81|380.41|30
1642087320000|2022-01-13 15:22:00|386.18|380.78|386.04|380.64|386.22|380.82|386.03|380.63|28
1642087330000|2022-01-13 15:22:10|386.05|380.65|385.87|380.47|386.06|380.66|385.86|380.46|16
1642087340000|2022-01-13 15:22:20|385.86|380.46|385.78|380.38|385.88|380.48|385.73|380.33|28
1642087350000|2022-01-13 15:22:30|385.71|380.31|385.68|380.28|385.74|380.34|385.65|380.25|20
1642087360000|2022-01-13 15:22:40|385.67|380.27|385.73|380.33|385.8|380.4|385.65|380.25|21
1642087370000|2022-01-13 15:22:50|385.75|380.35|385.17|379.77|385.75|380.35|385.16|379.76|37
1642087380000|2022-01-13 15:23:00|385.18|379.78|385.56|380.16|385.63|380.23|385.02|379.62|36
1642087390000|2022-01-13 15:23:10|385.57|380.17|385.75|380.35|385.75|380.35|385.53|380.13|27
1642087400000|2022-01-13 15:23:20|385.74|380.34|386.02|380.62|386.09|380.69|385.7|380.3|34
1642087410000|2022-01-13 15:23:30|386.03|380.63|386.05|380.65|386.2|380.8|386.03|380.63|26
1642087420000|2022-01-13 15:23:40|386.09|380.69|386.1|380.7|386.14|380.74|386.04|380.64|28
1642087430000|2022-01-13 15:23:50|386.09|380.69|386.15|380.75|386.15|380.75|386.08|380.68|15
1642087440000|2022-01-13 15:24:00|386.14|380.74|386.07|380.67|386.14|380.74|386.04|380.64|18
1642087450000|2022-01-13 15:24:10|386.08|380.68|386.08|380.68|386.13|380.73|386.08|380.68|19
1642087460000|2022-01-13 15:24:20|386.1|380.7|386.12|380.72|386.12|380.72|385.99|380.59|26
1642087470000|2022-01-13 15:24:30|386.11|380.71|386.32|380.92|386.32|380.92|386.1|380.7|26
1642087480000|2022-01-13 15:24:40|386.33|380.93|386.44|381.04|386.54|381.14|386.3|380.9|34
1642087490000|2022-01-13 15:24:50|386.4|381|386.37|380.97|386.46|381.06|386.36|380.96|26
1642087500000|2022-01-13 15:25:00|386.35|380.95|386.24|380.84|386.36|380.96|386.2|380.8|27
1642087510000|2022-01-13 15:25:10|386.26|380.86|386.26|380.86|386.3|380.9|386.26|380.86|18
1642087520000|2022-01-13 15:25:20|386.28|380.88|386.3|380.9|386.31|380.91|386.27|380.87|16
1642087530000|2022-01-13 15:25:30|386.28|380.88|386.29|380.89|386.31|380.91|386.28|380.88|15
1642087540000|2022-01-13 15:25:40|386.28|380.88|386.21|380.81|386.28|380.88|386.21|380.81|17
1642087550000|2022-01-13 15:25:50|386.16|380.76|386.03|380.63|386.16|380.76|386.01|380.61|16
1642087560000|2022-01-13 15:26:00|386.02|380.62|385.99|380.59|386.02|380.62|385.93|380.53|18
1642087570000|2022-01-13 15:26:10|386|380.6|386.01|380.61|386.01|380.61|385.99|380.59|12
1642087580000|2022-01-13 15:26:20|386|380.6|385.71|380.31|386.01|380.61|385.65|380.25|23
1642087590000|2022-01-13 15:26:30|385.7|380.3|385.69|380.29|385.7|380.3|385.66|380.26|13
1642087600000|2022-01-13 15:26:40|385.71|380.31|385.68|380.28|385.71|380.31|385.67|380.27|14
1642087610000|2022-01-13 15:26:50|385.73|380.33|385.68|380.28|385.82|380.42|385.67|380.27|25
1642087620000|2022-01-13 15:27:00|385.67|380.27|385.29|379.89|385.68|380.28|385.29|379.89|26
1642087630000|2022-01-13 15:27:10|385.26|379.86|385.26|379.86|385.29|379.89|385.21|379.81|24
1642087640000|2022-01-13 15:27:20|385.25|379.85|385.21|379.81|385.34|379.94|385.19|379.79|34
1642087650000|2022-01-13 15:27:30|385.19|379.79|384.88|379.48|385.19|379.79|384.82|379.42|28
1642087660000|2022-01-13 15:27:40|384.89|379.49|384.49|379.09|384.89|379.49|384.47|379.07|29
1642087670000|2022-01-13 15:27:50|384.53|379.13|384.71|379.31|384.73|379.33|384.53|379.13|21
1642087680000|2022-01-13 15:28:00|384.72|379.32|384.43|379.03|384.72|379.32|384.43|379.03|32
1642087690000|2022-01-13 15:28:10|384.42|379.02|384.51|379.11|384.52|379.12|384.35|378.95|25
1642087700000|2022-01-13 15:28:20|384.56|379.16|384.47|379.07|384.58|379.18|384.45|379.05|26
1642087710000|2022-01-13 15:28:30|384.46|379.06|384.58|379.18|384.58|379.18|384.29|378.89|31
1642087720000|2022-01-13 15:28:40|384.55|379.15|384.69|379.29|384.73|379.33|384.55|379.15|22
1642087730000|2022-01-13 15:28:50|384.72|379.32|384.82|379.42|384.89|379.49|384.7|379.3|31
1642087740000|2022-01-13 15:29:00|384.85|379.45|385.35|379.95|385.4|380|384.85|379.45|27
1642087750000|2022-01-13 15:29:10|385.36|379.96|385.36|379.96|385.38|379.98|385.32|379.92|19
1642087760000|2022-01-13 15:29:20|385.34|379.94|385.22|379.82|385.36|379.96|385.18|379.78|21
1642087770000|2022-01-13 15:29:30|385.23|379.83|385.01|379.61|385.24|379.84|385.01|379.61|26
1642087780000|2022-01-13 15:29:40|384.95|379.55|385.18|379.78|385.27|379.87|384.84|379.44|28
1642087790000|2022-01-13 15:29:50|385.12|379.72|385.3|379.9|385.31|379.91|385.12|379.72|24
1642087800000|2022-01-13 15:30:00|385.29|379.89|384.84|379.44|385.29|379.89|384.8|379.4|34
1642087810000|2022-01-13 15:30:10|384.82|379.42|384.92|379.52|385.05|379.65|384.81|379.41|29
1642087820000|2022-01-13 15:30:20|384.93|379.53|384.9|379.5|384.93|379.53|384.9|379.5|11
1642087830000|2022-01-13 15:30:30|384.92|379.52|384.93|379.53|384.93|379.53|384.89|379.49|14
1642087840000|2022-01-13 15:30:40|384.94|379.54|384.88|379.48|384.94|379.54|384.87|379.47|15
1642087850000|2022-01-13 15:30:50|384.91|379.51|385|379.6|385.06|379.66|384.9|379.5|27
1642087860000|2022-01-13 15:31:00|385.01|379.61|384.96|379.56|385.05|379.65|384.96|379.56|24
1642087870000|2022-01-13 15:31:10|384.95|379.55|384.75|379.35|384.98|379.58|384.75|379.35|23
1642087880000|2022-01-13 15:31:20|384.7|379.3|384.51|379.11|384.7|379.3|384.34|378.94|30
1642087890000|2022-01-13 15:31:30|384.54|379.14|384.85|379.45|384.87|379.47|384.42|379.02|27
1642087900000|2022-01-13 15:31:40|384.84|379.44|384.75|379.35|384.88|379.48|384.74|379.34|25
1642087910000|2022-01-13 15:31:50|384.74|379.34|384.53|379.13|384.77|379.37|384.52|379.12|29
1642087920000|2022-01-13 15:32:00|384.55|379.15|384.32|378.92|384.57|379.17|384.28|378.88|21
1642087930000|2022-01-13 15:32:10|384.29|378.89|384.37|378.97|384.38|378.98|384.23|378.83|30
1642087940000|2022-01-13 15:32:20|384.38|378.98|384.39|378.99|384.44|379.04|384.35|378.95|23
1642087950000|2022-01-13 15:32:30|384.4|379|384.24|378.84|384.47|379.07|384.24|378.84|27
1642087960000|2022-01-13 15:32:40|384.25|378.85|383.88|378.48|384.29|378.89|383.88|378.48|28
1642087970000|2022-01-13 15:32:50|383.87|378.47|383.82|378.42|383.88|378.48|383.62|378.22|32
1642087980000|2022-01-13 15:33:00|383.83|378.43|383.7|378.3|383.83|378.43|383.62|378.22|28
1642087990000|2022-01-13 15:33:10|383.71|378.31|383.63|378.23|383.78|378.38|383.61|378.21|28
1642088000000|2022-01-13 15:33:20|383.61|378.21|384.09|378.69|384.15|378.75|383.61|378.21|32
1642088010000|2022-01-13 15:33:30|384.06|378.66|384|378.6|384.15|378.75|384|378.6|18
1642088020000|2022-01-13 15:33:40|383.99|378.59|384.1|378.7|384.1|378.7|383.99|378.59|20
1642088030000|2022-01-13 15:33:50|384.14|378.74|384.1|378.7|384.3|378.9|384.06|378.66|28
1642088040000|2022-01-13 15:34:00|384.09|378.69|384|378.6|384.19|378.79|384|378.6|19
1642088050000|2022-01-13 15:34:10|383.99|378.59|384|378.6|384.01|378.61|383.92|378.52|17
1642088060000|2022-01-13 15:34:20|383.99|378.59|383.56|378.16|383.99|378.59|383.56|378.16|18
1642088070000|2022-01-13 15:34:30|383.59|378.19|383.81|378.41|383.84|378.44|383.49|378.09|31
1642088080000|2022-01-13 15:34:40|383.83|378.43|383.65|378.25|383.83|378.43|383.63|378.23|30
1642088090000|2022-01-13 15:34:50|383.7|378.3|383.79|378.39|383.79|378.39|383.67|378.27|25
1642088100000|2022-01-13 15:35:00|383.76|378.36|383.76|378.36|383.83|378.43|383.72|378.32|28
1642088110000|2022-01-13 15:35:10|383.78|378.38|384.01|378.61|384.07|378.67|383.74|378.34|32
1642088120000|2022-01-13 15:35:20|384.05|378.65|384.22|378.82|384.26|378.86|384.01|378.61|30
1642088130000|2022-01-13 15:35:30|384.25|378.85|384.09|378.69|384.25|378.85|384.06|378.66|24
1642088140000|2022-01-13 15:35:40|384.1|378.7|384.01|378.61|384.13|378.73|384.01|378.61|27
1642088150000|2022-01-13 15:35:50|384.02|378.62|384.08|378.68|384.1|378.7|384.01|378.61|20
1642088160000|2022-01-13 15:36:00|384.13|378.73|384.28|378.88|384.28|378.88|384.13|378.73|26
1642088170000|2022-01-13 15:36:10|384.25|378.85|384.23|378.83|384.27|378.87|384.2|378.8|26
1642088180000|2022-01-13 15:36:20|384.17|378.77|384.36|378.96|384.37|378.97|384.03|378.63|28
1642088190000|2022-01-13 15:36:30|384.37|378.97|384.6|379.2|384.63|379.23|384.34|378.94|27
1642088200000|2022-01-13 15:36:40|384.59|379.19|384.64|379.24|384.66|379.26|384.54|379.14|32
1642088210000|2022-01-13 15:36:50|384.65|379.25|384.78|379.38|384.83|379.43|384.65|379.25|31
1642088220000|2022-01-13 15:37:00|384.81|379.41|384.9|379.5|384.9|379.5|384.68|379.28|32
1642088230000|2022-01-13 15:37:10|384.88|379.48|385.08|379.68|385.13|379.73|384.87|379.47|19
1642088240000|2022-01-13 15:37:20|385.07|379.67|385.72|380.32|385.72|380.32|385.07|379.67|35
1642088250000|2022-01-13 15:37:30|385.71|380.31|385.81|380.41|385.82|380.42|385.69|380.29|23
1642088260000|2022-01-13 15:37:40|385.82|380.42|385.92|380.52|385.92|380.52|385.75|380.35|19
1642088270000|2022-01-13 15:37:50|386.08|380.68|386.18|380.78|386.18|380.78|385.93|380.53|30
1642088280000|2022-01-13 15:38:00|386.32|380.92|386.16|380.76|386.33|380.93|386.1|380.7|21
1642088290000|2022-01-13 15:38:10|386.17|380.77|386.22|380.82|386.29|380.89|386.11|380.71|32
1642088300000|2022-01-13 15:38:20|386.17|380.77|386.34|380.94|386.39|380.99|386.17|380.77|27
1642088310000|2022-01-13 15:38:30|386.32|380.92|386.43|381.03|386.43|381.03|386.32|380.92|21
1642088320000|2022-01-13 15:38:40|386.42|381.02|386.23|380.83|386.43|381.03|386.22|380.82|25
1642088330000|2022-01-13 15:38:50|386.22|380.82|386.24|380.84|386.26|380.86|386.22|380.82|13
1642088340000|2022-01-13 15:39:00|386.25|380.85|386.32|380.92|386.33|380.93|386.24|380.84|18
1642088350000|2022-01-13 15:39:10|386.31|380.91|386.08|380.68|386.32|380.92|386.07|380.67|22
1642088360000|2022-01-13 15:39:20|386.09|380.69|386.04|380.64|386.11|380.71|386.04|380.64|18
1642088370000|2022-01-13 15:39:30|386.06|380.66|386.07|380.67|386.11|380.71|385.99|380.59|24
1642088380000|2022-01-13 15:39:40|386.08|380.68|386.1|380.7|386.11|380.71|386.05|380.65|26
1642088390000|2022-01-13 15:39:50|386.11|380.71|386.23|380.83|386.28|380.88|386.11|380.71|20
1642088400000|2022-01-13 15:40:00|386.24|380.84|386.39|380.99|386.39|380.99|386.23|380.83|14
1642088410000|2022-01-13 15:40:10|386.36|380.96|386.46|381.06|386.48|381.08|386.36|380.96|19
1642088420000|2022-01-13 15:40:20|386.47|381.07|386.46|381.06|386.49|381.09|386.44|381.04|20
1642088430000|2022-01-13 15:40:30|386.47|381.07|386.49|381.09|386.54|381.14|386.47|381.07|19
1642088440000|2022-01-13 15:40:40|386.5|381.1|386.55|381.15|386.57|381.17|386.47|381.07|22
1642088450000|2022-01-13 15:40:50|386.53|381.13|386.4|381|386.56|381.16|386.36|380.96|18
1642088460000|2022-01-13 15:41:00|386.41|381.01|386.43|381.03|386.46|381.06|386.41|381.01|14
1642088470000|2022-01-13 15:41:10|386.46|381.06|386.63|381.23|386.64|381.24|386.45|381.05|22
1642088480000|2022-01-13 15:41:20|386.62|381.22|386.56|381.16|386.66|381.26|386.51|381.11|21
1642088490000|2022-01-13 15:41:30|386.55|381.15|386.59|381.19|386.6|381.2|386.52|381.12|24
1642088500000|2022-01-13 15:41:40|386.6|381.2|386.68|381.28|386.68|381.28|386.58|381.18|15
1642088510000|2022-01-13 15:41:50|386.67|381.27|386.7|381.3|386.72|381.32|386.66|381.26|21
1642088520000|2022-01-13 15:42:00|386.68|381.28|386.6|381.2|386.72|381.32|386.6|381.2|26
1642088530000|2022-01-13 15:42:10|386.54|381.14|386.5|381.1|386.54|381.14|386.49|381.09|16
1642088540000|2022-01-13 15:42:20|386.49|381.09|386.58|381.18|386.6|381.2|386.48|381.08|19
1642088550000|2022-01-13 15:42:30|386.6|381.2|386.6|381.2|386.6|381.2|386.57|381.17|19
1642088560000|2022-01-13 15:42:40|386.59|381.19|386.49|381.09|386.64|381.24|386.47|381.07|25
1642088570000|2022-01-13 15:42:50|386.48|381.08|386.34|380.94|386.52|381.12|386.34|380.94|23
1642088580000|2022-01-13 15:43:00|386.35|380.95|386.47|381.07|386.51|381.11|386.34|380.94|27
1642088590000|2022-01-13 15:43:10|386.45|381.05|386.13|380.73|386.45|381.05|386.12|380.72|17
1642088600000|2022-01-13 15:43:20|386.1|380.7|386.07|380.67|386.12|380.72|386|380.6|21
1642088610000|2022-01-13 15:43:30|386.09|380.69|386.25|380.85|386.31|380.91|386.08|380.68|25
1642088620000|2022-01-13 15:43:40|386.26|380.86|386.2|380.8|386.26|380.86|386.19|380.79|22
1642088630000|2022-01-13 15:43:50|386.21|380.81|386.04|380.64|386.22|380.82|386.04|380.64|21
1642088640000|2022-01-13 15:44:00|386.02|380.62|386.06|380.66|386.08|380.68|385.97|380.57|23
1642088650000|2022-01-13 15:44:10|386.05|380.65|386.14|380.74|386.19|380.79|386.05|380.65|24
1642088660000|2022-01-13 15:44:20|386.17|380.77|385.92|380.52|386.17|380.77|385.9|380.5|28
1642088670000|2022-01-13 15:44:30|385.93|380.53|385.91|380.51|385.94|380.54|385.87|380.47|17
1642088680000|2022-01-13 15:44:40|385.92|380.52|385.87|380.47|385.92|380.52|385.85|380.45|27
1642088690000|2022-01-13 15:44:50|385.83|380.43|385.88|380.48|385.92|380.52|385.83|380.43|22
1642088700000|2022-01-13 15:45:00|385.89|380.49|385.88|380.48|385.9|380.5|385.87|380.47|18
1642088710000|2022-01-13 15:45:10|385.89|380.49|385.55|380.15|385.89|380.49|385.5|380.1|28
1642088720000|2022-01-13 15:45:20|385.54|380.14|385.47|380.07|385.54|380.14|385.42|380.02|15
1642088730000|2022-01-13 15:45:30|385.43|380.03|385.58|380.18|385.64|380.24|385.43|380.03|27
1642088740000|2022-01-13 15:45:40|385.59|380.19|385.82|380.42|385.82|380.42|385.58|380.18|17
1642088750000|2022-01-13 15:45:50|385.85|380.45|385.86|380.46|385.89|380.49|385.8|380.4|24
1642088760000|2022-01-13 15:46:00|385.84|380.44|385.96|380.56|385.97|380.57|385.84|380.44|25
1642088770000|2022-01-13 15:46:10|385.92|380.52|385.92|380.52|385.94|380.54|385.82|380.42|22
1642088780000|2022-01-13 15:46:20|385.94|380.54|386.02|380.62|386.02|380.62|385.94|380.54|25
1642088790000|2022-01-13 15:46:30|386.03|380.63|385.92|380.52|386.07|380.67|385.89|380.49|27
1642088800000|2022-01-13 15:46:40|385.91|380.51|386.05|380.65|386.05|380.65|385.91|380.51|13
1642088810000|2022-01-13 15:46:50|386.06|380.66|386|380.6|386.06|380.66|385.98|380.58|15
1642088820000|2022-01-13 15:47:00|385.98|380.58|386.08|380.68|386.13|380.73|385.98|380.58|22
1642088830000|2022-01-13 15:47:10|386.05|380.65|385.86|380.46|386.08|380.68|385.86|380.46|31
1642088840000|2022-01-13 15:47:20|385.89|380.49|385.86|380.46|385.9|380.5|385.85|380.45|19
1642088850000|2022-01-13 15:47:30|385.87|380.47|385.88|380.48|385.9|380.5|385.86|380.46|18
1642088860000|2022-01-13 15:47:40|385.86|380.46|385.5|380.1|385.96|380.56|385.46|380.06|32
1642088870000|2022-01-13 15:47:50|385.52|380.12|385.38|379.98|385.52|380.12|385.38|379.98|20
1642088880000|2022-01-13 15:48:00|385.37|379.97|385.18|379.78|385.37|379.97|385.12|379.72|25
1642088890000|2022-01-13 15:48:10|385.17|379.77|384.91|379.51|385.17|379.77|384.88|379.48|21
1642088900000|2022-01-13 15:48:20|384.92|379.52|384.78|379.38|384.92|379.52|384.74|379.34|29
1642088910000|2022-01-13 15:48:30|384.79|379.39|384.59|379.19|384.8|379.4|384.58|379.18|35
1642088920000|2022-01-13 15:48:40|384.55|379.15|384.67|379.27|384.73|379.33|384.55|379.15|29
1642088930000|2022-01-13 15:48:50|384.7|379.3|384.7|379.3|384.73|379.33|384.68|379.28|25
1642088940000|2022-01-13 15:49:00|384.68|379.28|384.72|379.32|384.77|379.37|384.68|379.28|30
1642088950000|2022-01-13 15:49:10|384.73|379.33|384.67|379.27|384.73|379.33|384.45|379.05|33
1642088960000|2022-01-13 15:49:20|384.68|379.28|384.67|379.27|384.71|379.31|384.61|379.21|29
1642088970000|2022-01-13 15:49:30|384.65|379.25|384.34|378.94|384.65|379.25|384.34|378.94|25
1642088980000|2022-01-13 15:49:40|384.31|378.91|384.32|378.92|384.38|378.98|384.24|378.84|30
1642088990000|2022-01-13 15:49:50|384.33|378.93|384.15|378.75|384.35|378.95|384.1|378.7|27
1642089000000|2022-01-13 15:50:00|384.11|378.71|383.96|378.56|384.23|378.83|383.96|378.56|30
1642089010000|2022-01-13 15:50:10|383.94|378.54|383.87|378.47|383.96|378.56|383.78|378.38|31
1642089020000|2022-01-13 15:50:20|383.9|378.5|383.66|378.26|383.93|378.53|383.66|378.26|17
1642089030000|2022-01-13 15:50:30|383.62|378.22|383.53|378.13|383.73|378.33|383.46|378.06|31
1642089040000|2022-01-13 15:50:40|383.48|378.08|383.72|378.32|383.83|378.43|383.45|378.05|26
1642089050000|2022-01-13 15:50:50|383.73|378.33|383.61|378.21|383.79|378.39|383.61|378.21|22
1642089060000|2022-01-13 15:51:00|383.6|378.2|383.41|378.01|383.68|378.28|383.37|377.97|30
1642089070000|2022-01-13 15:51:10|383.4|378|383.51|378.11|383.61|378.21|383.4|378|32
1642089080000|2022-01-13 15:51:20|383.52|378.12|383.58|378.18|383.69|378.29|383.52|378.12|26
1642089090000|2022-01-13 15:51:30|383.56|378.16|383.42|378.02|383.59|378.19|383.38|377.98|27
1642089100000|2022-01-13 15:51:40|383.41|378.01|383.56|378.16|383.57|378.17|383.39|377.99|24
1642089110000|2022-01-13 15:51:50|383.55|378.15|383.32|377.92|383.56|378.16|383.31|377.91|21
1642089120000|2022-01-13 15:52:00|383.31|377.91|383.34|377.94|383.38|377.98|383.31|377.91|20
1642089130000|2022-01-13 15:52:10|383.35|377.95|383.3|377.9|383.35|377.95|383.28|377.88|15
1642089140000|2022-01-13 15:52:20|383.29|377.89|382.98|377.58|383.3|377.9|382.93|377.53|25
1642089150000|2022-01-13 15:52:30|382.99|377.59|382.92|377.52|382.99|377.59|382.78|377.38|28
1642089160000|2022-01-13 15:52:40|382.91|377.51|383.4|378|383.4|378|382.85|377.45|27
1642089170000|2022-01-13 15:52:50|383.43|378.03|383.52|378.12|383.62|378.22|383.43|378.03|31
1642089180000|2022-01-13 15:53:00|383.53|378.13|383.56|378.16|383.65|378.25|383.48|378.08|26
1642089190000|2022-01-13 15:53:10|383.58|378.18|383.61|378.21|383.62|378.22|383.52|378.12|26
1642089200000|2022-01-13 15:53:20|383.62|378.22|383.95|378.55|384.03|378.63|383.56|378.16|32
1642089210000|2022-01-13 15:53:30|383.96|378.56|383.94|378.54|383.96|378.56|383.88|378.48|17
1642089220000|2022-01-13 15:53:40|383.96|378.56|383.91|378.51|383.99|378.59|383.9|378.5|20
1642089230000|2022-01-13 15:53:50|383.92|378.52|383.66|378.26|383.92|378.52|383.64|378.24|21
1642089240000|2022-01-13 15:54:00|383.65|378.25|383.5|378.1|383.66|378.26|383.5|378.1|20
1642089250000|2022-01-13 15:54:10|383.52|378.12|383.36|377.96|383.52|378.12|383.2|377.8|26
1642089260000|2022-01-13 15:54:20|383.3|377.9|383.41|378.01|383.44|378.04|383.3|377.9|26
1642089270000|2022-01-13 15:54:30|383.43|378.03|383.66|378.26|383.66|378.26|383.36|377.96|27
1642089280000|2022-01-13 15:54:40|383.65|378.25|383.63|378.23|383.65|378.25|383.51|378.11|22
1642089290000|2022-01-13 15:54:50|383.6|378.2|383.65|378.25|383.67|378.27|383.6|378.2|16
1642089300000|2022-01-13 15:55:00|383.64|378.24|383.81|378.41|383.83|378.43|383.64|378.24|23
1642089310000|2022-01-13 15:55:10|383.79|378.39|383.92|378.52|384|378.6|383.76|378.36|28
1642089320000|2022-01-13 15:55:20|383.91|378.51|383.91|378.51|383.96|378.56|383.89|378.49|20
1642089330000|2022-01-13 15:55:30|383.89|378.49|383.9|378.5|383.95|378.55|383.84|378.44|23
1642089340000|2022-01-13 15:55:40|383.89|378.49|383.94|378.54|383.99|378.59|383.89|378.49|24
1642089350000|2022-01-13 15:55:50|383.93|378.53|383.89|378.49|383.97|378.57|383.89|378.49|22
1642089360000|2022-01-13 15:56:00|383.88|378.48|383.83|378.43|383.89|378.49|383.78|378.38|26
1642089370000|2022-01-13 15:56:10|383.81|378.41|383.87|378.47|383.93|378.53|383.81|378.41|27
1642089380000|2022-01-13 15:56:20|383.89|378.49|383.93|378.53|383.94|378.54|383.86|378.46|23
1642089390000|2022-01-13 15:56:30|383.94|378.54|383.96|378.56|383.96|378.56|383.93|378.53|12
1642089400000|2022-01-13 15:56:40|384|378.6|384.79|379.39|384.79|379.39|384|378.6|30
1642089410000|2022-01-13 15:56:50|384.7|379.3|384.78|379.38|384.79|379.39|384.65|379.25|31
1642089420000|2022-01-13 15:57:00|384.76|379.36|384.76|379.36|384.87|379.47|384.7|379.3|25
1642089430000|2022-01-13 15:57:10|384.73|379.33|384.96|379.56|384.96|379.56|384.73|379.33|24
1642089440000|2022-01-13 15:57:20|384.97|379.57|385.14|379.74|385.15|379.75|384.94|379.54|30
1642089450000|2022-01-13 15:57:30|385.17|379.77|385.29|379.89|385.39|379.99|385.12|379.72|30
1642089460000|2022-01-13 15:57:40|385.36|379.96|385.25|379.85|385.36|379.96|385.23|379.83|23
1642089470000|2022-01-13 15:57:50|385.27|379.87|385.27|379.87|385.28|379.88|385.21|379.81|21
1642089480000|2022-01-13 15:58:00|385.22|379.82|385.44|380.04|385.52|380.12|385.22|379.82|27
1642089490000|2022-01-13 15:58:10|385.42|380.02|385.38|379.98|385.43|380.03|385.37|379.97|18
1642089500000|2022-01-13 15:58:20|385.39|379.99|385.16|379.76|385.4|380|385.07|379.67|23
1642089510000|2022-01-13 15:58:30|385.17|379.77|385.36|379.96|385.38|379.98|385.17|379.77|27
1642089520000|2022-01-13 15:58:40|385.35|379.95|385.5|380.1|385.5|380.1|385.35|379.95|20
1642089530000|2022-01-13 15:58:50|385.51|380.11|385.54|380.14|385.56|380.16|385.51|380.11|24
1642089540000|2022-01-13 15:59:00|385.53|380.13|385.56|380.16|385.57|380.17|385.53|380.13|24
1642089550000|2022-01-13 15:59:10|385.55|380.15|385.55|380.15|385.58|380.18|385.53|380.13|18
1642089560000|2022-01-13 15:59:20|385.56|380.16|385.58|380.18|385.63|380.23|385.53|380.13|28
1642089570000|2022-01-13 15:59:30|385.57|380.17|385.57|380.17|385.66|380.26|385.56|380.16|27
1642089580000|2022-01-13 15:59:40|385.5|380.1|385.3|379.9|385.52|380.12|385.29|379.89|28
1642089590000|2022-01-13 15:59:50|385.29|379.89|385.28|379.88|385.34|379.94|385.26|379.86|20
1642089600000|2022-01-13 16:00:00|385.27|379.87|385.29|379.89|385.3|379.9|385.26|379.86|8
1642089610000|2022-01-13 16:00:10|385.3|379.9|385.29|379.89|385.3|379.9|385.28|379.88|10
1642089620000|2022-01-13 16:00:20|385.24|379.84|385.3|379.9|385.3|379.9|385.18|379.78|25
1642089630000|2022-01-13 16:00:30|385.28|379.88|384.98|379.58|385.28|379.88|384.98|379.58|30
1642089640000|2022-01-13 16:00:40|384.97|379.57|385.1|379.7|385.12|379.72|384.97|379.57|22
1642089650000|2022-01-13 16:00:50|385.12|379.72|385.27|379.87|385.28|379.88|385.12|379.72|20
1642089660000|2022-01-13 16:01:00|385.28|379.88|385.15|379.75|385.29|379.89|385.15|379.75|22
1642089670000|2022-01-13 16:01:10|385.17|379.77|385.26|379.86|385.26|379.86|385.17|379.77|20
1642089680000|2022-01-13 16:01:20|385.27|379.87|385.27|379.87|385.29|379.89|385.26|379.86|13
1642089690000|2022-01-13 16:01:30|385.21|379.81|385.4|380|385.4|380|385.19|379.79|26
1642089700000|2022-01-13 16:01:40|385.41|380.01|385.42|380.02|385.42|380.02|385.35|379.95|25
1642089710000|2022-01-13 16:01:50|385.39|379.99|385.38|379.98|385.46|380.06|385.34|379.94|33
1642089720000|2022-01-13 16:02:00|385.37|379.97|385.71|380.31|385.72|380.32|385.37|379.97|35
1642089730000|2022-01-13 16:02:10|385.74|380.34|385.47|380.07|385.74|380.34|385.47|380.07|30
1642089740000|2022-01-13 16:02:20|385.49|380.09|385.44|380.04|385.49|380.09|385.38|379.98|27
1642089750000|2022-01-13 16:02:30|385.43|380.03|385.22|379.82|385.43|380.03|385.12|379.72|25
1642089760000|2022-01-13 16:02:40|385.19|379.79|385.12|379.72|385.27|379.87|385.09|379.69|26
1642089770000|2022-01-13 16:02:50|385.11|379.71|385.13|379.73|385.16|379.76|385.1|379.7|14
1642089780000|2022-01-13 16:03:00|385.12|379.72|384.65|379.25|385.12|379.72|384.65|379.25|28
1642089790000|2022-01-13 16:03:10|384.68|379.28|384.67|379.27|384.73|379.33|384.66|379.26|20
1642089800000|2022-01-13 16:03:20|384.68|379.28|384.8|379.4|384.85|379.45|384.68|379.28|25
1642089810000|2022-01-13 16:03:30|384.79|379.39|384.91|379.51|384.94|379.54|384.79|379.39|18
1642089820000|2022-01-13 16:03:40|384.93|379.53|385.16|379.76|385.19|379.79|384.88|379.48|31
1642089830000|2022-01-13 16:03:50|385.19|379.79|385.02|379.62|385.21|379.81|385.02|379.62|29
1642089840000|2022-01-13 16:04:00|385.05|379.65|384.84|379.44|385.05|379.65|384.8|379.4|24
1642089850000|2022-01-13 16:04:10|384.83|379.43|384.67|379.27|384.9|379.5|384.63|379.23|22
1642089860000|2022-01-13 16:04:20|384.6|379.2|384.69|379.29|384.69|379.29|384.55|379.15|19
1642089870000|2022-01-13 16:04:30|384.67|379.27|385.07|379.67|385.08|379.68|384.66|379.26|25
1642089880000|2022-01-13 16:04:40|385.1|379.7|385.12|379.72|385.26|379.86|385.09|379.69|28
1642089890000|2022-01-13 16:04:50|385.13|379.73|385.13|379.73|385.16|379.76|385.06|379.66|22
1642089900000|2022-01-13 16:05:00|385.17|379.77|385.06|379.66|385.17|379.77|384.95|379.55|26
1642089910000|2022-01-13 16:05:10|385.07|379.67|385.11|379.71|385.22|379.82|385.05|379.65|33
1642089920000|2022-01-13 16:05:20|385.14|379.74|385.09|379.69|385.15|379.75|385.08|379.68|18
1642089930000|2022-01-13 16:05:30|385.11|379.71|385.1|379.7|385.18|379.78|385.08|379.68|13
1642089940000|2022-01-13 16:05:40|385.12|379.72|385.13|379.73|385.21|379.81|385.09|379.69|28
1642089950000|2022-01-13 16:05:50|385.14|379.74|385.16|379.76|385.22|379.82|385.13|379.73|23
1642089960000|2022-01-13 16:06:00|385.17|379.77|385.22|379.82|385.23|379.83|385.17|379.77|16
1642089970000|2022-01-13 16:06:10|385.23|379.83|385.38|379.98|385.39|379.99|385.23|379.83|20
1642089980000|2022-01-13 16:06:20|385.39|379.99|385.68|380.28|385.74|380.34|385.39|379.99|23
1642089990000|2022-01-13 16:06:30|385.7|380.3|385.73|380.33|385.73|380.33|385.64|380.24|25
1642090000000|2022-01-13 16:06:40|385.74|380.34|385.74|380.34|385.76|380.36|385.72|380.32|15
1642090010000|2022-01-13 16:06:50|385.73|380.33|385.93|380.53|385.96|380.56|385.72|380.32|26
1642090020000|2022-01-13 16:07:00|385.94|380.54|385.83|380.43|385.96|380.56|385.81|380.41|26
1642090030000|2022-01-13 16:07:10|385.82|380.42|385.91|380.51|385.97|380.57|385.82|380.42|21
1642090040000|2022-01-13 16:07:20|385.9|380.5|385.84|380.44|385.92|380.52|385.84|380.44|12
1642090050000|2022-01-13 16:07:30|385.85|380.45|385.96|380.56|385.97|380.57|385.85|380.45|15
1642090060000|2022-01-13 16:07:40|385.95|380.55|385.96|380.56|385.99|380.59|385.84|380.44|28
1642090070000|2022-01-13 16:07:50|385.97|380.57|386.03|380.63|386.03|380.63|385.94|380.54|15
1642090080000|2022-01-13 16:08:00|386|380.6|385.98|380.58|386|380.6|385.9|380.5|19
1642090090000|2022-01-13 16:08:10|385.99|380.59|386.13|380.73|386.17|380.77|385.98|380.58|21
1642090100000|2022-01-13 16:08:20|386.1|380.7|386.09|380.69|386.14|380.74|386.07|380.67|23
1642090110000|2022-01-13 16:08:30|386.13|380.73|386.11|380.71|386.13|380.73|386.08|380.68|15
1642090120000|2022-01-13 16:08:40|386.1|380.7|386.07|380.67|386.11|380.71|386.05|380.65|24
1642090130000|2022-01-13 16:08:50|386.06|380.66|386.13|380.73|386.15|380.75|386.05|380.65|22
1642090140000|2022-01-13 16:09:00|386.17|380.77|386.15|380.75|386.17|380.77|386.08|380.68|22
1642090150000|2022-01-13 16:09:10|386.13|380.73|386.16|380.76|386.16|380.76|386.09|380.69|21
1642090160000|2022-01-13 16:09:20|386.15|380.75|386.22|380.82|386.23|380.83|386.15|380.75|8
1642090170000|2022-01-13 16:09:30|386.15|380.75|386.27|380.87|386.27|380.87|386.13|380.73|20
1642090180000|2022-01-13 16:09:40|386.25|380.85|386.82|381.42|386.82|381.42|386.23|380.83|30
1642090190000|2022-01-13 16:09:50|386.81|381.41|386.79|381.39|386.81|381.41|386.66|381.26|34
1642090200000|2022-01-13 16:10:00|386.78|381.38|386.52|381.12|386.78|381.38|386.52|381.12|27
1642090210000|2022-01-13 16:10:10|386.55|381.15|386.54|381.14|386.67|381.27|386.53|381.13|30
1642090220000|2022-01-13 16:10:20|386.52|381.12|386.28|380.88|386.55|381.15|386.28|380.88|28
1642090230000|2022-01-13 16:10:30|386.24|380.84|386.41|381.01|386.41|381.01|386.24|380.84|33
1642090240000|2022-01-13 16:10:40|386.39|380.99|386.34|380.94|386.46|381.06|386.33|380.93|24
1642090250000|2022-01-13 16:10:50|386.37|380.97|386|380.6|386.39|380.99|385.86|380.46|32
1642090260000|2022-01-13 16:11:00|385.97|380.57|386.23|380.83|386.33|380.93|385.97|380.57|32
1642090270000|2022-01-13 16:11:10|386.25|380.85|386.07|380.67|386.26|380.86|386.03|380.63|26
1642090280000|2022-01-13 16:11:20|386.1|380.7|385.93|380.53|386.11|380.71|385.93|380.53|23
1642090290000|2022-01-13 16:11:30|385.92|380.52|385.94|380.54|385.95|380.55|385.85|380.45|19
1642090300000|2022-01-13 16:11:40|385.96|380.56|386.08|380.68|386.09|380.69|385.96|380.56|23
1642090310000|2022-01-13 16:11:50|386.07|380.67|385.91|380.51|386.09|380.69|385.9|380.5|23
1642090320000|2022-01-13 16:12:00|385.9|380.5|385.87|380.47|385.97|380.57|385.85|380.45|19
1642090330000|2022-01-13 16:12:10|385.86|380.46|385.77|380.37|385.86|380.46|385.77|380.37|16
1642090340000|2022-01-13 16:12:20|385.72|380.32|385.69|380.29|385.72|380.32|385.69|380.29|17
1642090350000|2022-01-13 16:12:30|385.74|380.34|385.68|380.28|385.75|380.35|385.65|380.25|20
1642090360000|2022-01-13 16:12:40|385.7|380.3|385.68|380.28|385.75|380.35|385.68|380.28|20
1642090370000|2022-01-13 16:12:50|385.69|380.29|385.5|380.1|385.74|380.34|385.5|380.1|27
1642090380000|2022-01-13 16:13:00|385.49|380.09|385.67|380.27|385.68|380.28|385.47|380.07|27
1642090390000|2022-01-13 16:13:10|385.68|380.28|385.98|380.58|386.09|380.69|385.68|380.28|22
1642090400000|2022-01-13 16:13:20|385.94|380.54|385.73|380.33|385.96|380.56|385.72|380.32|28
1642090410000|2022-01-13 16:13:30|385.74|380.34|385.78|380.38|385.78|380.38|385.71|380.31|23
1642090420000|2022-01-13 16:13:40|385.8|380.4|385.73|380.33|385.8|380.4|385.71|380.31|18
1642090430000|2022-01-13 16:13:50|385.71|380.31|385.55|380.15|385.81|380.41|385.46|380.06|20
1642090440000|2022-01-13 16:14:00|385.56|380.16|385.5|380.1|385.58|380.18|385.5|380.1|25
1642090450000|2022-01-13 16:14:10|385.56|380.16|385.52|380.12|385.56|380.16|385.48|380.08|23
1642090460000|2022-01-13 16:14:20|385.51|380.11|385.35|379.95|385.52|380.12|385.35|379.95|20
1642090470000|2022-01-13 16:14:30|385.34|379.94|385.35|379.95|385.39|379.99|385.32|379.92|18
1642090480000|2022-01-13 16:14:40|385.36|379.96|385.36|379.96|385.39|379.99|385.32|379.92|19
1642090490000|2022-01-13 16:14:50|385.37|379.97|385.38|379.98|385.39|379.99|385.33|379.93|22
1642090500000|2022-01-13 16:15:00|385.37|379.97|384.94|379.54|385.37|379.97|384.94|379.54|32
1642090510000|2022-01-13 16:15:10|384.95|379.55|384.81|379.41|384.95|379.55|384.81|379.41|22
1642090520000|2022-01-13 16:15:20|384.76|379.36|384.67|379.27|384.77|379.37|384.43|379.03|22
1642090530000|2022-01-13 16:15:30|384.66|379.26|384.72|379.32|384.73|379.33|384.59|379.19|22
1642090540000|2022-01-13 16:15:40|384.71|379.31|384.6|379.2|384.71|379.31|384.6|379.2|15
1642090550000|2022-01-13 16:15:50|384.59|379.19|384.91|379.51|384.91|379.51|384.57|379.17|23
1642090560000|2022-01-13 16:16:00|384.8|379.4|385.06|379.66|385.18|379.78|384.73|379.33|33
1642090570000|2022-01-13 16:16:10|385.07|379.67|385.15|379.75|385.15|379.75|385.06|379.66|21
1642090580000|2022-01-13 16:16:20|385.14|379.74|385.02|379.62|385.14|379.74|385.01|379.61|12
1642090590000|2022-01-13 16:16:30|385.03|379.63|385.22|379.82|385.22|379.82|385.02|379.62|15
1642090600000|2022-01-13 16:16:40|385.21|379.81|385.23|379.83|385.26|379.86|385.17|379.77|18
1642090610000|2022-01-13 16:16:50|385.22|379.82|385.34|379.94|385.37|379.97|385.22|379.82|18
1642090620000|2022-01-13 16:17:00|385.33|379.93|385.33|379.93|385.36|379.96|385.27|379.87|23
1642090630000|2022-01-13 16:17:10|385.32|379.92|385.39|379.99|385.39|379.99|385.32|379.92|20
1642090640000|2022-01-13 16:17:20|385.42|380.02|385.55|380.15|385.55|380.15|385.4|380|27
1642090650000|2022-01-13 16:17:30|385.56|380.16|385.68|380.28|385.7|380.3|385.53|380.13|27
1642090660000|2022-01-13 16:17:40|385.66|380.26|385.71|380.31|385.71|380.31|385.64|380.24|15
1642090670000|2022-01-13 16:17:50|385.7|380.3|385.66|380.26|385.7|380.3|385.64|380.24|17
1642090680000|2022-01-13 16:18:00|385.67|380.27|385.53|380.13|385.7|380.3|385.52|380.12|18
1642090690000|2022-01-13 16:18:10|385.54|380.14|385.51|380.11|385.56|380.16|385.5|380.1|20
1642090700000|2022-01-13 16:18:20|385.48|380.08|385.28|379.88|385.5|380.1|385.28|379.88|24
1642090710000|2022-01-13 16:18:30|385.27|379.87|385.28|379.88|385.42|380.02|385.26|379.86|28
1642090720000|2022-01-13 16:18:40|385.27|379.87|385.31|379.91|385.31|379.91|385.19|379.79|27
1642090730000|2022-01-13 16:18:50|385.27|379.87|385.25|379.85|385.31|379.91|385.25|379.85|19
1642090740000|2022-01-13 16:19:00|385.26|379.86|385.32|379.92|385.4|380|385.25|379.85|17
1642090750000|2022-01-13 16:19:10|385.31|379.91|385.17|379.77|385.31|379.91|385.1|379.7|24
1642090760000|2022-01-13 16:19:20|385.15|379.75|385.11|379.71|385.15|379.75|385.06|379.66|19
1642090770000|2022-01-13 16:19:30|385.1|379.7|385.01|379.61|385.12|379.72|384.99|379.59|23
1642090780000|2022-01-13 16:19:40|385|379.6|385|379.6|385.01|379.61|384.98|379.58|15
1642090790000|2022-01-13 16:19:50|384.98|379.58|384.95|379.55|385|379.6|384.92|379.52|23
1642090800000|2022-01-13 16:20:00|384.94|379.54|384.93|379.53|385.01|379.61|384.91|379.51|28
1642090810000|2022-01-13 16:20:10|384.92|379.52|384.65|379.25|384.93|379.53|384.65|379.25|28
1642090820000|2022-01-13 16:20:20|384.64|379.24|384.38|378.98|384.67|379.27|384.38|378.98|32
1642090830000|2022-01-13 16:20:30|384.37|378.97|384.33|378.93|384.37|378.97|384.3|378.9|24
1642090840000|2022-01-13 16:20:40|384.34|378.94|384.42|379.02|384.42|379.02|384.32|378.92|23
1642090850000|2022-01-13 16:20:50|384.4|379|384.55|379.15|384.61|379.21|384.4|379|22
1642090860000|2022-01-13 16:21:00|384.56|379.16|384.74|379.34|384.74|379.34|384.56|379.16|30
1642090870000|2022-01-13 16:21:10|384.75|379.35|384.64|379.24|384.81|379.41|384.63|379.23|24
1642090880000|2022-01-13 16:21:20|384.65|379.25|384.73|379.33|384.73|379.33|384.63|379.23|18
1642090890000|2022-01-13 16:21:30|384.72|379.32|384.78|379.38|384.83|379.43|384.7|379.3|20
1642090900000|2022-01-13 16:21:40|384.79|379.39|385.05|379.65|385.05|379.65|384.78|379.38|15
1642090910000|2022-01-13 16:21:50|385.06|379.66|385.08|379.68|385.09|379.69|385.06|379.66|12
1642090920000|2022-01-13 16:22:00|385.07|379.67|385.05|379.65|385.19|379.79|385.04|379.64|19
1642090930000|2022-01-13 16:22:10|385.11|379.71|384.95|379.55|385.11|379.71|384.95|379.55|15
1642090940000|2022-01-13 16:22:20|384.96|379.56|385.01|379.61|385.03|379.63|384.96|379.56|16
1642090950000|2022-01-13 16:22:30|385|379.6|385|379.6|385.01|379.61|385|379.6|3
1642090960000|2022-01-13 16:22:40|384.99|379.59|384.97|379.57|384.99|379.59|384.91|379.51|15
1642090970000|2022-01-13 16:22:50|384.96|379.56|384.98|379.58|385.01|379.61|384.94|379.54|18
1642090980000|2022-01-13 16:23:00|385|379.6|385.12|379.72|385.12|379.72|385|379.6|17
1642090990000|2022-01-13 16:23:10|385.13|379.73|385.13|379.73|385.16|379.76|385.1|379.7|14
1642091000000|2022-01-13 16:23:20|385.12|379.72|385.27|379.87|385.3|379.9|385.12|379.72|25
1642091010000|2022-01-13 16:23:30|385.28|379.88|385.33|379.93|385.35|379.95|385.28|379.88|17
1642091020000|2022-01-13 16:23:40|385.32|379.92|385.36|379.96|385.39|379.99|385.32|379.92|13
1642091030000|2022-01-13 16:23:50|385.37|379.97|385.42|380.02|385.45|380.05|385.35|379.95|12
1642091040000|2022-01-13 16:24:00|385.43|380.03|385.53|380.13|385.55|380.15|385.42|380.02|27
1642091050000|2022-01-13 16:24:10|385.55|380.15|385.61|380.21|385.61|380.21|385.5|380.1|26
1642091060000|2022-01-13 16:24:20|385.6|380.2|385.95|380.55|386.01|380.61|385.56|380.16|27
1642091070000|2022-01-13 16:24:30|386|380.6|385.87|380.47|386|380.6|385.83|380.43|28
1642091080000|2022-01-13 16:24:40|385.86|380.46|385.89|380.49|385.9|380.5|385.79|380.39|19
1642091090000|2022-01-13 16:24:50|385.9|380.5|385.87|380.47|385.92|380.52|385.8|380.4|27
1642091100000|2022-01-13 16:25:00|385.88|380.48|385.81|380.41|385.89|380.49|385.8|380.4|17
1642091110000|2022-01-13 16:25:10|385.8|380.4|385.9|380.5|385.9|380.5|385.77|380.37|24
1642091120000|2022-01-13 16:25:20|385.83|380.43|385.86|380.46|385.87|380.47|385.81|380.41|17
1642091130000|2022-01-13 16:25:30|385.85|380.45|385.85|380.45|385.86|380.46|385.83|380.43|12
1642091140000|2022-01-13 16:25:40|385.86|380.46|385.84|380.44|385.86|380.46|385.84|380.44|8
1642091150000|2022-01-13 16:25:50|385.83|380.43|385.93|380.53|385.93|380.53|385.81|380.41|13
1642091160000|2022-01-13 16:26:00|385.94|380.54|385.93|380.53|385.94|380.54|385.93|380.53|2
1642091170000|2022-01-13 16:26:10|385.92|380.52|385.93|380.53|385.93|380.53|385.91|380.51|8
1642091180000|2022-01-13 16:26:20|385.92|380.52|385.95|380.55|385.96|380.56|385.9|380.5|24
1642091190000|2022-01-13 16:26:30|385.89|380.49|385.93|380.53|385.94|380.54|385.89|380.49|10
1642091200000|2022-01-13 16:26:40|385.91|380.51|385.76|380.36|385.91|380.51|385.76|380.36|11
1642091210000|2022-01-13 16:26:50|385.77|380.37|385.85|380.45|385.86|380.46|385.77|380.37|15
1642091220000|2022-01-13 16:27:00|385.83|380.43|385.82|380.42|385.92|380.52|385.81|380.41|19
1642091230000|2022-01-13 16:27:10|385.79|380.39|385.71|380.31|385.79|380.39|385.7|380.3|17
1642091240000|2022-01-13 16:27:20|385.73|380.33|385.69|380.29|385.78|380.38|385.69|380.29|14
1642091250000|2022-01-13 16:27:30|385.67|380.27|385.58|380.18|385.71|380.31|385.58|380.18|11
1642091260000|2022-01-13 16:27:40|385.6|380.2|385.64|380.24|385.68|380.28|385.58|380.18|24
1642091270000|2022-01-13 16:27:50|385.66|380.26|385.67|380.27|385.67|380.27|385.63|380.23|11
1642091280000|2022-01-13 16:28:00|385.65|380.25|385.74|380.34|385.79|380.39|385.65|380.25|17
1642091290000|2022-01-13 16:28:10|385.75|380.35|385.91|380.51|385.94|380.54|385.73|380.33|17
1642091300000|2022-01-13 16:28:20|385.92|380.52|385.92|380.52|385.94|380.54|385.89|380.49|9
1642091310000|2022-01-13 16:28:30|385.93|380.53|385.99|380.59|386.04|380.64|385.92|380.52|20
1642091320000|2022-01-13 16:28:40|385.98|380.58|385.83|380.43|386.01|380.61|385.82|380.42|11
1642091330000|2022-01-13 16:28:50|385.82|380.42|385.97|380.57|385.98|380.58|385.82|380.42|21
1642091340000|2022-01-13 16:29:00|385.95|380.55|385.95|380.55|385.98|380.58|385.92|380.52|15
1642091350000|2022-01-13 16:29:10|385.96|380.56|386|380.6|386.01|380.61|385.95|380.55|15
1642091360000|2022-01-13 16:29:20|385.99|380.59|386.01|380.61|386.1|380.7|385.99|380.59|17
1642091370000|2022-01-13 16:29:30|386.06|380.66|385.87|380.47|386.06|380.66|385.87|380.47|5
1642091380000|2022-01-13 16:29:40|385.85|380.45|385.9|380.5|385.92|380.52|385.83|380.43|21
1642091390000|2022-01-13 16:29:50|385.87|380.47|385.84|380.44|385.94|380.54|385.84|380.44|16
1642091400000|2022-01-13 16:30:00|385.87|380.47|385.9|380.5|385.93|380.53|385.86|380.46|11
1642091410000|2022-01-13 16:30:10|385.88|380.48|385.97|380.57|385.97|380.57|385.88|380.48|10
1642091420000|2022-01-13 16:30:20|385.98|380.58|385.93|380.53|385.98|380.58|385.88|380.48|14
1642091430000|2022-01-13 16:30:30|385.94|380.54|385.92|380.52|385.96|380.56|385.89|380.49|15
1642091440000|2022-01-13 16:30:40|385.95|380.55|385.93|380.53|385.96|380.56|385.92|380.52|17
1642091450000|2022-01-13 16:30:50|385.92|380.52|385.87|380.47|385.92|380.52|385.83|380.43|22
1642091460000|2022-01-13 16:31:00|385.9|380.5|385.88|380.48|385.9|380.5|385.87|380.47|3
1642091470000|2022-01-13 16:31:10|385.87|380.47|385.67|380.27|385.87|380.47|385.66|380.26|27
1642091480000|2022-01-13 16:31:20|385.69|380.29|385.48|380.08|385.69|380.29|385.48|380.08|17
1642091490000|2022-01-13 16:31:30|385.47|380.07|385.02|379.62|385.49|380.09|385.02|379.62|25
1642091500000|2022-01-13 16:31:40|385.1|379.7|385.22|379.82|385.26|379.86|385.07|379.67|20
1642091510000|2022-01-13 16:31:50|385.21|379.81|385.32|379.92|385.34|379.94|385.21|379.81|17
1642091520000|2022-01-13 16:32:00|385.34|379.94|385.38|379.98|385.38|379.98|385.32|379.92|19
1642091530000|2022-01-13 16:32:10|385.42|380.02|385.44|380.04|385.45|380.05|385.42|380.02|4
1642091540000|2022-01-13 16:32:20|385.45|380.05|385.43|380.03|385.46|380.06|385.41|380.01|12
1642091550000|2022-01-13 16:32:30|385.38|379.98|385.32|379.92|385.46|380.06|385.32|379.92|21
1642091560000|2022-01-13 16:32:40|385.31|379.91|385.25|379.85|385.32|379.92|385.23|379.83|17
1642091570000|2022-01-13 16:32:50|385.21|379.81|385.25|379.85|385.32|379.92|385.21|379.81|20
1642091580000|2022-01-13 16:33:00|385.26|379.86|385.24|379.84|385.32|379.92|385.24|379.84|26
1642091590000|2022-01-13 16:33:10|385.25|379.85|385.07|379.67|385.3|379.9|385.03|379.63|20
1642091600000|2022-01-13 16:33:20|385.08|379.68|385.04|379.64|385.1|379.7|384.98|379.58|28
1642091610000|2022-01-13 16:33:30|385.05|379.65|385.65|380.25|385.67|380.27|385.05|379.65|29
1642091620000|2022-01-13 16:33:40|385.68|380.28|385.66|380.26|385.71|380.31|385.66|380.26|16
1642091630000|2022-01-13 16:33:50|385.67|380.27|385.83|380.43|385.84|380.44|385.67|380.27|16
1642091640000|2022-01-13 16:34:00|385.82|380.42|385.77|380.37|385.83|380.43|385.69|380.29|18
1642091650000|2022-01-13 16:34:10|385.76|380.36|385.87|380.47|385.87|380.47|385.76|380.36|17
1642091660000|2022-01-13 16:34:20|385.84|380.44|385.89|380.49|385.89|380.49|385.84|380.44|10
1642091670000|2022-01-13 16:34:30|385.87|380.47|385.94|380.54|385.94|380.54|385.83|380.43|15
1642091680000|2022-01-13 16:34:40|385.92|380.52|385.95|380.55|385.95|380.55|385.92|380.52|6
1642091690000|2022-01-13 16:34:50|385.94|380.54|385.89|380.49|385.95|380.55|385.87|380.47|16
1642091700000|2022-01-13 16:35:00|385.9|380.5|385.94|380.54|385.94|380.54|385.83|380.43|19
1642091710000|2022-01-13 16:35:10|385.93|380.53|385.94|380.54|385.94|380.54|385.91|380.51|7
1642091720000|2022-01-13 16:35:20|385.95|380.55|386.02|380.62|386.02|380.62|385.95|380.55|21
1642091730000|2022-01-13 16:35:30|386.03|380.63|386.04|380.64|386.1|380.7|386|380.6|23
1642091740000|2022-01-13 16:35:40|386.05|380.65|386.06|380.66|386.08|380.68|386.04|380.64|15
1642091750000|2022-01-13 16:35:50|386.07|380.67|386.06|380.66|386.12|380.72|386.06|380.66|20
1642091760000|2022-01-13 16:36:00|386.09|380.69|386.03|380.63|386.09|380.69|385.95|380.55|18
1642091770000|2022-01-13 16:36:10|386.02|380.62|386|380.6|386.04|380.64|385.99|380.59|14
1642091780000|2022-01-13 16:36:20|386.01|380.61|386.07|380.67|386.12|380.72|386.01|380.61|15
1642091790000|2022-01-13 16:36:30|386.08|380.68|386.01|380.61|386.1|380.7|386|380.6|20
1642091800000|2022-01-13 16:36:40|385.99|380.59|386.11|380.71|386.11|380.71|385.97|380.57|18
1642091810000|2022-01-13 16:36:50|386.15|380.75|386.65|381.25|386.65|381.25|386.12|380.72|31
1642091820000|2022-01-13 16:37:00|386.64|381.24|386.61|381.21|386.67|381.27|386.6|381.2|19
1642091830000|2022-01-13 16:37:10|386.62|381.22|386.69|381.29|386.69|381.29|386.62|381.22|10
1642091840000|2022-01-13 16:37:20|386.71|381.31|386.78|381.38|386.8|381.4|386.7|381.3|19
1642091850000|2022-01-13 16:37:30|386.77|381.37|386.89|381.49|386.9|381.5|386.75|381.35|27
1642091860000|2022-01-13 16:37:40|386.87|381.47|386.96|381.56|386.96|381.56|386.87|381.47|32
1642091870000|2022-01-13 16:37:50|386.93|381.53|386.81|381.41|386.96|381.56|386.81|381.41|28
1642091880000|2022-01-13 16:38:00|386.85|381.45|386.93|381.53|386.95|381.55|386.81|381.41|22
1642091890000|2022-01-13 16:38:10|386.91|381.51|386.96|381.56|386.96|381.56|386.89|381.49|13
1642091900000|2022-01-13 16:38:20|386.97|381.57|387.15|381.75|387.23|381.83|386.9|381.5|23
1642091910000|2022-01-13 16:38:30|387.17|381.77|387.31|381.91|387.34|381.94|387.15|381.75|17
1642091920000|2022-01-13 16:38:40|387.3|381.9|387.35|381.95|387.37|381.97|387.3|381.9|13
1642091930000|2022-01-13 16:38:50|387.34|381.94|387.16|381.76|387.35|381.95|387.16|381.76|14
1642091940000|2022-01-13 16:39:00|387.19|381.79|387.21|381.81|387.24|381.84|387.19|381.79|11
1642091950000|2022-01-13 16:39:10|387.2|381.8|387.19|381.79|387.2|381.8|387.18|381.78|8
1642091960000|2022-01-13 16:39:20|387.18|381.78|387.09|381.69|387.2|381.8|387.09|381.69|19
1642091970000|2022-01-13 16:39:30|387.1|381.7|387.08|381.68|387.13|381.73|387.08|381.68|8
1642091980000|2022-01-13 16:39:40|387.05|381.65|387|381.6|387.08|381.68|386.99|381.59|19
1642091990000|2022-01-13 16:39:50|387.02|381.62|386.98|381.58|387.03|381.63|386.97|381.57|24
1642092000000|2022-01-13 16:40:00|387|381.6|386.86|381.46|387|381.6|386.73|381.33|30
1642092010000|2022-01-13 16:40:10|386.92|381.52|386.96|381.56|386.99|381.59|386.9|381.5|18
1642092020000|2022-01-13 16:40:20|386.95|381.55|386.91|381.51|386.95|381.55|386.85|381.45|17
1642092030000|2022-01-13 16:40:30|386.9|381.5|386.91|381.51|387.01|381.61|386.89|381.49|28
1642092040000|2022-01-13 16:40:40|386.92|381.52|386.93|381.53|386.96|381.56|386.9|381.5|18
1642092050000|2022-01-13 16:40:50|386.91|381.51|387.21|381.81|387.21|381.81|386.91|381.51|28
1642092060000|2022-01-13 16:41:00|387.22|381.82|387.16|381.76|387.25|381.85|387.16|381.76|16
1642092070000|2022-01-13 16:41:10|387.17|381.77|387.02|381.62|387.18|381.78|386.98|381.58|27
1642092080000|2022-01-13 16:41:20|387.03|381.63|387.03|381.63|387.04|381.64|387|381.6|13
1642092090000|2022-01-13 16:41:30|386.99|381.59|386.81|381.41|387.01|381.61|386.81|381.41|32
1642092100000|2022-01-13 16:41:40|386.82|381.42|386.76|381.36|386.85|381.45|386.71|381.31|24
1642092110000|2022-01-13 16:41:50|386.83|381.43|386.76|381.36|386.84|381.44|386.74|381.34|13
1642092120000|2022-01-13 16:42:00|386.85|381.45|386.86|381.46|386.89|381.49|386.85|381.45|18
1642092130000|2022-01-13 16:42:10|386.87|381.47|386.77|381.37|386.87|381.47|386.77|381.37|9
1642092140000|2022-01-13 16:42:20|386.81|381.41|386.82|381.42|386.84|381.44|386.8|381.4|13
1642092150000|2022-01-13 16:42:30|386.84|381.44|386.87|381.47|386.93|381.53|386.84|381.44|29
1642092160000|2022-01-13 16:42:40|386.86|381.46|386.93|381.53|386.94|381.54|386.85|381.45|20
1642092170000|2022-01-13 16:42:50|386.92|381.52|387.08|381.68|387.08|381.68|386.92|381.52|13
1642092180000|2022-01-13 16:43:00|387.1|381.7|387.11|381.71|387.12|381.72|387.08|381.68|9
1642092190000|2022-01-13 16:43:10|387.13|381.73|387.13|381.73|387.15|381.75|387.11|381.71|16
1642092200000|2022-01-13 16:43:20|387.12|381.72|387.22|381.82|387.22|381.82|387.12|381.72|18
1642092210000|2022-01-13 16:43:30|387.23|381.83|387.21|381.81|387.23|381.83|387.21|381.81|11
1642092220000|2022-01-13 16:43:40|387.22|381.82|387.19|381.79|387.22|381.82|387.18|381.78|5
1642092230000|2022-01-13 16:43:50|387.18|381.78|387.14|381.74|387.18|381.78|387.13|381.73|12
1642092240000|2022-01-13 16:44:00|387.15|381.75|387.19|381.79|387.19|381.79|387.15|381.75|11
1642092250000|2022-01-13 16:44:10|387.2|381.8|387.24|381.84|387.24|381.84|387.18|381.78|7
1642092260000|2022-01-13 16:44:20|387.22|381.82|387.24|381.84|387.29|381.89|387.22|381.82|16
1642092270000|2022-01-13 16:44:30|387.23|381.83|387.23|381.83|387.25|381.85|387.21|381.81|10
1642092280000|2022-01-13 16:44:40|387.21|381.81|387.21|381.81|387.22|381.82|387.19|381.79|13
1642092290000|2022-01-13 16:44:50|387.22|381.82|387.26|381.86|387.27|381.87|387.2|381.8|20
1642092300000|2022-01-13 16:45:00|387.27|381.87|387.24|381.84|387.28|381.88|387.24|381.84|9
1642092310000|2022-01-13 16:45:10|387.27|381.87|387.21|381.81|387.27|381.87|387.21|381.81|15
1642092320000|2022-01-13 16:45:20|387.2|381.8|387.2|381.8|387.2|381.8|387.11|381.71|22
1642092330000|2022-01-13 16:45:30|387.21|381.81|387.2|381.8|387.22|381.82|387.16|381.76|19
1642092340000|2022-01-13 16:45:40|387.18|381.78|387.2|381.8|387.21|381.81|387.18|381.78|6
1642092350000|2022-01-13 16:45:50|387.18|381.78|387.19|381.79|387.2|381.8|387.17|381.77|10
1642092360000|2022-01-13 16:46:00|387.18|381.78|387.23|381.83|387.26|381.86|387.17|381.77|20
1642092370000|2022-01-13 16:46:10|387.22|381.82|387.25|381.85|387.27|381.87|387.2|381.8|18
1642092380000|2022-01-13 16:46:20|387.24|381.84|387.22|381.82|387.25|381.85|387.2|381.8|26
1642092390000|2022-01-13 16:46:30|387.2|381.8|387.29|381.89|387.3|381.9|387.2|381.8|23
1642092400000|2022-01-13 16:46:40|387.28|381.88|387.33|381.93|387.37|381.97|387.28|381.88|16
1642092410000|2022-01-13 16:46:50|387.36|381.96|387.31|381.91|387.37|381.97|387.31|381.91|15
1642092420000|2022-01-13 16:47:00|387.32|381.92|387.35|381.95|387.36|381.96|387.29|381.89|12
1642092430000|2022-01-13 16:47:10|387.34|381.94|387.38|381.98|387.38|381.98|387.34|381.94|10
1642092440000|2022-01-13 16:47:20|387.37|381.97|387.36|381.96|387.38|381.98|387.31|381.91|18
1642092450000|2022-01-13 16:47:30|387.34|381.94|387.34|381.94|387.35|381.95|387.33|381.93|6
1642092460000|2022-01-13 16:47:40|387.33|381.93|387.33|381.93|387.34|381.94|387.33|381.93|5
1642092470000|2022-01-13 16:47:50|387.34|381.94|387.39|381.99|387.4|382|387.34|381.94|6
1642092480000|2022-01-13 16:48:00|387.4|382|387.37|381.97|387.42|382.02|387.35|381.95|15
1642092490000|2022-01-13 16:48:10|387.38|381.98|387.4|382|387.42|382.02|387.37|381.97|10
1642092500000|2022-01-13 16:48:20|387.38|381.98|387.34|381.94|387.39|381.99|387.33|381.93|10
1642092510000|2022-01-13 16:48:30|387.33|381.93|387.35|381.95|387.39|381.99|387.3|381.9|9
1642092520000|2022-01-13 16:48:40|387.34|381.94|387.39|381.99|387.39|381.99|387.32|381.92|8
1642092530000|2022-01-13 16:48:50|387.35|381.95|387.36|381.96|387.37|381.97|387.33|381.93|11
1642092540000|2022-01-13 16:49:00|387.33|381.93|387.26|381.86|387.33|381.93|387.26|381.86|4
1642092550000|2022-01-13 16:49:10|387.25|381.85|387.18|381.78|387.25|381.85|387.18|381.78|11
1642092560000|2022-01-13 16:49:20|387.19|381.79|387.06|381.66|387.19|381.79|387.05|381.65|17
1642092570000|2022-01-13 16:49:30|387.05|381.65|387.09|381.69|387.14|381.74|387.05|381.65|16
1642092580000|2022-01-13 16:49:40|387.08|381.68|387.08|381.68|387.11|381.71|387.07|381.67|18
1642092590000|2022-01-13 16:49:50|387.11|381.71|387.05|381.65|387.12|381.72|386.98|381.58|27
1642092600000|2022-01-13 16:50:00|387.01|381.61|387.03|381.63|387.1|381.7|387.01|381.61|17
1642092610000|2022-01-13 16:50:10|387.01|381.61|386.97|381.57|387.03|381.63|386.93|381.53|27
1642092620000|2022-01-13 16:50:20|386.94|381.54|386.5|381.1|386.94|381.54|386.35|380.95|34
1642092630000|2022-01-13 16:50:30|386.48|381.08|386.5|381.1|386.57|381.17|386.48|381.08|22
1642092640000|2022-01-13 16:50:40|386.51|381.11|386.64|381.24|386.68|381.28|386.51|381.11|33
1642092650000|2022-01-13 16:50:50|386.63|381.23|386.64|381.24|386.67|381.27|386.61|381.21|16
1642092660000|2022-01-13 16:51:00|386.62|381.22|386.67|381.27|386.67|381.27|386.61|381.21|17
1642092670000|2022-01-13 16:51:10|386.66|381.26|386.63|381.23|386.66|381.26|386.61|381.21|10
1642092680000|2022-01-13 16:51:20|386.62|381.22|386.63|381.23|386.65|381.25|386.54|381.14|24
1642092690000|2022-01-13 16:51:30|386.62|381.22|386.6|381.2|386.62|381.22|386.56|381.16|12
1642092700000|2022-01-13 16:51:40|386.57|381.17|386.57|381.17|386.62|381.22|386.56|381.16|14
1642092710000|2022-01-13 16:51:50|386.58|381.18|386.6|381.2|386.62|381.22|386.54|381.14|14
1642092720000|2022-01-13 16:52:00|386.61|381.21|386.62|381.22|386.65|381.25|386.55|381.15|19
1642092730000|2022-01-13 16:52:10|386.59|381.19|386.68|381.28|386.68|381.28|386.58|381.18|17
1642092740000|2022-01-13 16:52:20|386.61|381.21|386.7|381.3|386.71|381.31|386.58|381.18|18
1642092750000|2022-01-13 16:52:30|386.71|381.31|386.74|381.34|386.75|381.35|386.71|381.31|13
1642092760000|2022-01-13 16:52:40|386.72|381.32|386.8|381.4|386.8|381.4|386.72|381.32|14
1642092770000|2022-01-13 16:52:50|386.81|381.41|386.82|381.42|386.85|381.45|386.77|381.37|15
1642092780000|2022-01-13 16:53:00|386.83|381.43|386.79|381.39|386.85|381.45|386.78|381.38|10
1642092790000|2022-01-13 16:53:10|386.81|381.41|386.82|381.42|386.82|381.42|386.78|381.38|14
1642092800000|2022-01-13 16:53:20|386.81|381.41|386.78|381.38|386.82|381.42|386.76|381.36|12
1642092810000|2022-01-13 16:53:30|386.77|381.37|386.79|381.39|386.81|381.41|386.74|381.34|13
1642092820000|2022-01-13 16:53:40|386.78|381.38|386.77|381.37|386.81|381.41|386.75|381.35|22
1642092830000|2022-01-13 16:53:50|386.79|381.39|386.95|381.55|386.97|381.57|386.76|381.36|18
1642092840000|2022-01-13 16:54:00|386.96|381.56|386.94|381.54|386.96|381.56|386.91|381.51|16
1642092850000|2022-01-13 16:54:10|386.96|381.56|386.95|381.55|386.96|381.56|386.89|381.49|22
1642092860000|2022-01-13 16:54:20|386.96|381.56|386.98|381.58|387.01|381.61|386.96|381.56|13
1642092870000|2022-01-13 16:54:30|386.97|381.57|386.95|381.55|386.99|381.59|386.94|381.54|16
1642092880000|2022-01-13 16:54:40|386.94|381.54|387.01|381.61|387.01|381.61|386.94|381.54|10
1642092890000|2022-01-13 16:54:50|386.98|381.58|386.95|381.55|387.02|381.62|386.94|381.54|17
1642092900000|2022-01-13 16:55:00|386.96|381.56|386.94|381.54|386.98|381.58|386.94|381.54|12
1642092910000|2022-01-13 16:55:10|386.95|381.55|386.9|381.5|387.01|381.61|386.9|381.5|18
1642092920000|2022-01-13 16:55:20|386.89|381.49|386.69|381.29|386.89|381.49|386.68|381.28|16
1642092930000|2022-01-13 16:55:30|386.68|381.28|386.68|381.28|386.7|381.3|386.66|381.26|11
1642092940000|2022-01-13 16:55:40|386.69|381.29|386.74|381.34|386.76|381.36|386.69|381.29|10
1642092950000|2022-01-13 16:55:50|386.73|381.33|386.71|381.31|386.73|381.33|386.7|381.3|7
1642092960000|2022-01-13 16:56:00|386.7|381.3|386.69|381.29|386.7|381.3|386.67|381.27|7
1642092970000|2022-01-13 16:56:10|386.68|381.28|386.58|381.18|386.69|381.29|386.57|381.17|19
1642092980000|2022-01-13 16:56:20|386.59|381.19|386.71|381.31|386.72|381.32|386.58|381.18|16
1642092990000|2022-01-13 16:56:30|386.7|381.3|386.56|381.16|386.7|381.3|386.56|381.16|11
1642093000000|2022-01-13 16:56:40|386.58|381.18|386.52|381.12|386.67|381.27|386.48|381.08|21
1642093010000|2022-01-13 16:56:50|386.53|381.13|386.52|381.12|386.53|381.13|386.51|381.11|8
1642093020000|2022-01-13 16:57:00|386.53|381.13|386.58|381.18|386.58|381.18|386.51|381.11|5
1642093030000|2022-01-13 16:57:10|386.55|381.15|386.54|381.14|386.58|381.18|386.54|381.14|9
1642093040000|2022-01-13 16:57:20|386.55|381.15|386.54|381.14|386.55|381.15|386.54|381.14|6
1642093050000|2022-01-13 16:57:30|386.56|381.16|386.65|381.25|386.66|381.26|386.55|381.15|15
1642093060000|2022-01-13 16:57:40|386.64|381.24|386.54|381.14|386.66|381.26|386.54|381.14|21
1642093070000|2022-01-13 16:57:50|386.6|381.2|386.59|381.19|386.61|381.21|386.57|381.17|13
1642093080000|2022-01-13 16:58:00|386.57|381.17|386.55|381.15|386.59|381.19|386.51|381.11|16
1642093090000|2022-01-13 16:58:10|386.5|381.1|386.57|381.17|386.58|381.18|386.5|381.1|17
1642093100000|2022-01-13 16:58:20|386.58|381.18|386.59|381.19|386.6|381.2|386.54|381.14|22
1642093110000|2022-01-13 16:58:30|386.6|381.2|386.6|381.2|386.63|381.23|386.54|381.14|16
1642093120000|2022-01-13 16:58:40|386.66|381.26|386.62|381.22|386.66|381.26|386.59|381.19|16
1642093130000|2022-01-13 16:58:50|386.63|381.23|386.63|381.23|386.66|381.26|386.58|381.18|15
1642093140000|2022-01-13 16:59:00|386.65|381.25|386.48|381.08|386.65|381.25|386.46|381.06|26
1642093150000|2022-01-13 16:59:10|386.49|381.09|386.55|381.15|386.6|381.2|386.49|381.09|13
1642093160000|2022-01-13 16:59:20|386.56|381.16|386.57|381.17|386.58|381.18|386.54|381.14|13
1642093170000|2022-01-13 16:59:30|386.58|381.18|386.59|381.19|386.59|381.19|386.57|381.17|10
1642093180000|2022-01-13 16:59:40|386.6|381.2|386.59|381.19|386.63|381.23|386.5|381.1|29
1642093190000|2022-01-13 16:59:50|386.54|381.14|386.56|381.16|386.57|381.17|386.52|381.12|12
1642093200000|2022-01-13 17:00:00|386.58|381.18|386.27|380.87|386.58|381.18|386.26|380.86|25
1642093210000|2022-01-13 17:00:10|386.25|380.85|386.17|380.77|386.3|380.9|386.03|380.63|27
1642093220000|2022-01-13 17:00:20|386.18|380.78|386.06|380.66|386.21|380.81|386.06|380.66|29
1642093230000|2022-01-13 17:00:30|386.04|380.64|386.06|380.66|386.09|380.69|385.99|380.59|18
1642093240000|2022-01-13 17:00:40|386.07|380.67|386.11|380.71|386.11|380.71|385.93|380.53|30
1642093250000|2022-01-13 17:00:50|386.05|380.65|386.05|380.65|386.08|380.68|386.02|380.62|23
1642093260000|2022-01-13 17:01:00|386.01|380.61|385.95|380.55|386.01|380.61|385.92|380.52|21
1642093270000|2022-01-13 17:01:10|385.94|380.54|385.97|380.57|386.01|380.61|385.94|380.54|20
1642093280000|2022-01-13 17:01:20|385.99|380.59|385.89|380.49|385.99|380.59|385.89|380.49|23
1642093290000|2022-01-13 17:01:30|385.87|380.47|385.7|380.3|385.87|380.47|385.69|380.29|16
1642093300000|2022-01-13 17:01:40|385.71|380.31|385.6|380.2|385.72|380.32|385.59|380.19|22
1642093310000|2022-01-13 17:01:50|385.58|380.18|385.56|380.16|385.67|380.27|385.54|380.14|21
1642093320000|2022-01-13 17:02:00|385.57|380.17|385.6|380.2|385.62|380.22|385.57|380.17|14
1642093330000|2022-01-13 17:02:10|385.58|380.18|385.66|380.26|385.71|380.31|385.58|380.18|30
1642093340000|2022-01-13 17:02:20|385.67|380.27|385.82|380.42|385.82|380.42|385.61|380.21|25
1642093350000|2022-01-13 17:02:30|385.74|380.34|385.75|380.35|385.75|380.35|385.65|380.25|19
1642093360000|2022-01-13 17:02:40|385.76|380.36|385.81|380.41|385.81|380.41|385.75|380.35|28
1642093370000|2022-01-13 17:02:50|385.82|380.42|385.84|380.44|385.9|380.5|385.79|380.39|24
1642093380000|2022-01-13 17:03:00|385.85|380.45|386|380.6|386.01|380.61|385.85|380.45|18
1642093390000|2022-01-13 17:03:10|385.99|380.59|386|380.6|386|380.6|385.98|380.58|6
1642093400000|2022-01-13 17:03:20|386.06|380.66|386.02|380.62|386.18|380.78|385.97|380.57|19
1642093410000|2022-01-13 17:03:30|386|380.6|385.91|380.51|386|380.6|385.91|380.51|26
1642093420000|2022-01-13 17:03:40|385.93|380.53|385.96|380.56|385.96|380.56|385.82|380.42|26
1642093430000|2022-01-13 17:03:50|385.95|380.55|385.91|380.51|385.95|380.55|385.9|380.5|13
1642093440000|2022-01-13 17:04:00|385.92|380.52|385.86|380.46|385.93|380.53|385.85|380.45|21
1642093450000|2022-01-13 17:04:10|385.85|380.45|385.59|380.19|385.86|380.46|385.58|380.18|25
1642093460000|2022-01-13 17:04:20|385.58|380.18|385.52|380.12|385.6|380.2|385.49|380.09|17
1642093470000|2022-01-13 17:04:30|385.51|380.11|385.45|380.05|385.58|380.18|385.45|380.05|27
1642093480000|2022-01-13 17:04:40|385.44|380.04|385.44|380.04|385.47|380.07|385.38|379.98|27
1642093490000|2022-01-13 17:04:50|385.45|380.05|385.27|379.87|385.45|380.05|385.27|379.87|23
1642093500000|2022-01-13 17:05:00|385.29|379.89|385.37|379.97|385.47|380.07|385.29|379.89|22
1642093510000|2022-01-13 17:05:10|385.36|379.96|385.37|379.97|385.45|380.05|385.35|379.95|20
1642093520000|2022-01-13 17:05:20|385.38|379.98|385.36|379.96|385.41|380.01|385.34|379.94|14
1642093530000|2022-01-13 17:05:30|385.35|379.95|385.28|379.88|385.37|379.97|385.28|379.88|21
1642093540000|2022-01-13 17:05:40|385.26|379.86|385.22|379.82|385.26|379.86|385.19|379.79|19
1642093550000|2022-01-13 17:05:50|385.21|379.81|385.22|379.82|385.23|379.83|385.2|379.8|12
1642093560000|2022-01-13 17:06:00|385.23|379.83|385.22|379.82|385.24|379.84|385.2|379.8|16
1642093570000|2022-01-13 17:06:10|385.23|379.83|385.23|379.83|385.24|379.84|385.2|379.8|10
1642093580000|2022-01-13 17:06:20|385.22|379.82|385.12|379.72|385.26|379.86|385.12|379.72|14
1642093590000|2022-01-13 17:06:30|385.09|379.69|384.43|379.03|385.12|379.72|384.43|379.03|19
1642093600000|2022-01-13 17:06:40|384.47|379.07|384.34|378.94|384.47|379.07|384.28|378.88|36
1642093610000|2022-01-13 17:06:50|384.29|378.89|383.91|378.51|384.35|378.95|383.91|378.51|31
1642093620000|2022-01-13 17:07:00|383.92|378.52|384.09|378.69|384.17|378.77|383.85|378.45|29
1642093630000|2022-01-13 17:07:10|384.1|378.7|384.08|378.68|384.15|378.75|384.07|378.67|21
1642093640000|2022-01-13 17:07:20|384.09|378.69|384.18|378.78|384.18|378.78|384.07|378.67|22
1642093650000|2022-01-13 17:07:30|384.17|378.77|384.35|378.95|384.35|378.95|384.15|378.75|18
1642093660000|2022-01-13 17:07:40|384.33|378.93|384.2|378.8|384.34|378.94|384.13|378.73|26
1642093670000|2022-01-13 17:07:50|384.18|378.78|384.26|378.86|384.27|378.87|384.15|378.75|28
1642093680000|2022-01-13 17:08:00|384.28|378.88|384.48|379.08|384.48|379.08|384.25|378.85|24
1642093690000|2022-01-13 17:08:10|384.47|379.07|384.58|379.18|384.66|379.26|384.47|379.07|30
1642093700000|2022-01-13 17:08:20|384.57|379.17|384.56|379.16|384.61|379.21|384.5|379.1|26
1642093710000|2022-01-13 17:08:30|384.55|379.15|384.59|379.19|384.59|379.19|384.55|379.15|6
1642093720000|2022-01-13 17:08:40|384.6|379.2|384.6|379.2|384.6|379.2|384.54|379.14|13
1642093730000|2022-01-13 17:08:50|384.58|379.18|384.65|379.25|384.72|379.32|384.58|379.18|18
1642093740000|2022-01-13 17:09:00|384.63|379.23|384.84|379.44|384.96|379.56|384.63|379.23|22
1642093750000|2022-01-13 17:09:10|384.86|379.46|384.95|379.55|384.95|379.55|384.81|379.41|19
1642093760000|2022-01-13 17:09:20|384.98|379.58|385.03|379.63|385.05|379.65|384.92|379.52|23
1642093770000|2022-01-13 17:09:30|385.05|379.65|384.98|379.58|385.05|379.65|384.98|379.58|13
1642093780000|2022-01-13 17:09:40|384.99|379.59|384.79|379.39|385.01|379.61|384.79|379.39|27
1642093790000|2022-01-13 17:09:50|384.8|379.4|384.85|379.45|384.87|379.47|384.8|379.4|17
1642093800000|2022-01-13 17:10:00|384.86|379.46|385.01|379.61|385.02|379.62|384.82|379.42|24
1642093810000|2022-01-13 17:10:10|385.03|379.63|384.98|379.58|385.03|379.63|384.96|379.56|11
1642093820000|2022-01-13 17:10:20|384.97|379.57|384.75|379.35|384.97|379.57|384.75|379.35|18
1642093830000|2022-01-13 17:10:30|384.77|379.37|384.79|379.39|384.79|379.39|384.7|379.3|22
1642093840000|2022-01-13 17:10:40|384.77|379.37|384.78|379.38|384.81|379.41|384.76|379.36|12
1642093850000|2022-01-13 17:10:50|384.8|379.4|384.94|379.54|384.97|379.57|384.8|379.4|25
1642093860000|2022-01-13 17:11:00|384.97|379.57|385.01|379.61|385.02|379.62|384.91|379.51|20
1642093870000|2022-01-13 17:11:10|385|379.6|385.06|379.66|385.14|379.74|384.98|379.58|26
1642093880000|2022-01-13 17:11:20|385.07|379.67|385.25|379.85|385.25|379.85|385.06|379.66|25
1642093890000|2022-01-13 17:11:30|385.29|379.89|385.37|379.97|385.39|379.99|385.29|379.89|20
1642093900000|2022-01-13 17:11:40|385.39|379.99|385.39|379.99|385.39|379.99|385.37|379.97|9
1642093910000|2022-01-13 17:11:50|385.41|380.01|385.45|380.05|385.46|380.06|385.4|380|8
1642093920000|2022-01-13 17:12:00|385.46|380.06|385.4|380|385.46|380.06|385.37|379.97|19
1642093930000|2022-01-13 17:12:10|385.39|379.99|385.39|379.99|385.44|380.04|385.35|379.95|27
1642093940000|2022-01-13 17:12:20|385.37|379.97|385.16|379.76|385.37|379.97|385.1|379.7|27
1642093950000|2022-01-13 17:12:30|385.12|379.72|385.07|379.67|385.23|379.83|385.06|379.66|24
1642093960000|2022-01-13 17:12:40|385.02|379.62|384.9|379.5|385.02|379.62|384.87|379.47|20
1642093970000|2022-01-13 17:12:50|384.89|379.49|384.77|379.37|384.92|379.52|384.77|379.37|27
1642093980000|2022-01-13 17:13:00|384.78|379.38|384.82|379.42|384.85|379.45|384.75|379.35|16
1642093990000|2022-01-13 17:13:10|384.84|379.44|384.94|379.54|385|379.6|384.81|379.41|23
1642094000000|2022-01-13 17:13:20|384.93|379.53|385.11|379.71|385.11|379.71|384.93|379.53|21
1642094010000|2022-01-13 17:13:30|385.1|379.7|384.93|379.53|385.1|379.7|384.93|379.53|21
1642094020000|2022-01-13 17:13:40|384.91|379.51|384.66|379.26|384.91|379.51|384.66|379.26|25
1642094030000|2022-01-13 17:13:50|384.65|379.25|384.75|379.35|384.85|379.45|384.65|379.25|20
1642094040000|2022-01-13 17:14:00|384.74|379.34|384.45|379.05|384.74|379.34|384.45|379.05|24
1642094050000|2022-01-13 17:14:10|384.44|379.04|384.31|378.91|384.46|379.06|384.25|378.85|25
1642094060000|2022-01-13 17:14:20|384.3|378.9|384.19|378.79|384.34|378.94|384.19|378.79|29
1642094070000|2022-01-13 17:14:30|384.2|378.8|384.18|378.78|384.21|378.81|384.15|378.75|27
1642094080000|2022-01-13 17:14:40|384.17|378.77|384.14|378.74|384.21|378.81|384.12|378.72|22
1642094090000|2022-01-13 17:14:50|384.13|378.73|383.89|378.49|384.17|378.77|383.88|378.48|26
1642094100000|2022-01-13 17:15:00|383.86|378.46|383.98|378.58|384.01|378.61|383.83|378.43|29
1642094110000|2022-01-13 17:15:10|383.96|378.56|383.94|378.54|384.17|378.77|383.93|378.53|33
1642094120000|2022-01-13 17:15:20|383.93|378.53|383.38|377.98|383.93|378.53|383.38|377.98|35
1642094130000|2022-01-13 17:15:30|383.33|377.93|383.24|377.84|383.33|377.93|383.06|377.66|36
1642094140000|2022-01-13 17:15:40|383.3|377.9|383.01|377.61|383.3|377.9|382.98|377.58|31
1642094150000|2022-01-13 17:15:50|383.03|377.63|383.3|377.9|383.3|377.9|383.02|377.62|27
1642094160000|2022-01-13 17:16:00|383.29|377.89|383.14|377.74|383.29|377.89|383.03|377.63|32
1642094170000|2022-01-13 17:16:10|383.13|377.73|383|377.6|383.13|377.73|382.97|377.57|28
1642094180000|2022-01-13 17:16:20|383.01|377.61|382.68|377.28|383.01|377.61|382.68|377.28|26
1642094190000|2022-01-13 17:16:30|382.72|377.32|382.67|377.27|382.86|377.46|382.64|377.24|30
1642094200000|2022-01-13 17:16:40|382.66|377.26|382.72|377.32|382.73|377.33|382.48|377.08|23
1642094210000|2022-01-13 17:16:50|382.75|377.35|382.63|377.23|382.75|377.35|382.55|377.15|30
1642094220000|2022-01-13 17:17:00|382.59|377.19|382.64|377.24|382.64|377.24|382.43|377.03|26
1642094230000|2022-01-13 17:17:10|382.65|377.25|382.76|377.36|382.76|377.36|382.61|377.21|19
1642094240000|2022-01-13 17:17:20|382.77|377.37|382.87|377.47|382.87|377.47|382.71|377.31|26
1642094250000|2022-01-13 17:17:30|382.88|377.48|382.85|377.45|382.88|377.48|382.8|377.4|17
1642094260000|2022-01-13 17:17:40|382.83|377.43|382.82|377.42|382.85|377.45|382.77|377.37|24
1642094270000|2022-01-13 17:17:50|382.81|377.41|382.58|377.18|382.83|377.43|382.56|377.16|26
1642094280000|2022-01-13 17:18:00|382.6|377.2|382.69|377.29|382.83|377.43|382.57|377.17|26
1642094290000|2022-01-13 17:18:10|382.75|377.35|382.85|377.45|382.85|377.45|382.74|377.34|20
1642094300000|2022-01-13 17:18:20|382.84|377.44|382.82|377.42|382.84|377.44|382.77|377.37|15
1642094310000|2022-01-13 17:18:30|382.83|377.43|382.84|377.44|382.87|377.47|382.81|377.41|28
1642094320000|2022-01-13 17:18:40|382.82|377.42|382.81|377.41|382.83|377.43|382.78|377.38|20
1642094330000|2022-01-13 17:18:50|382.82|377.42|382.8|377.4|382.84|377.44|382.8|377.4|14
1642094340000|2022-01-13 17:19:00|382.83|377.43|382.86|377.46|382.9|377.5|382.8|377.4|27
1642094350000|2022-01-13 17:19:10|382.87|377.47|382.91|377.51|382.91|377.51|382.87|377.47|14
1642094360000|2022-01-13 17:19:20|382.97|377.57|382.65|377.25|382.97|377.57|382.62|377.22|28
1642094370000|2022-01-13 17:19:30|382.67|377.27|382.66|377.26|382.67|377.27|382.62|377.22|15
1642094380000|2022-01-13 17:19:40|382.65|377.25|381.72|376.32|382.65|377.25|381.72|376.32|34
1642094390000|2022-01-13 17:19:50|381.87|376.47|382.3|376.9|382.35|376.95|381.87|376.47|31
1642094400000|2022-01-13 17:20:00|382.32|376.92|381.75|376.35|382.33|376.93|381.75|376.35|32
1642094410000|2022-01-13 17:20:10|381.7|376.3|381.7|376.3|381.85|376.45|381.62|376.22|36
1642094420000|2022-01-13 17:20:20|381.71|376.31|381.4|376|381.74|376.34|381.36|375.96|31
1642094430000|2022-01-13 17:20:30|381.39|375.99|381.6|376.2|381.65|376.25|381.31|375.91|33
1642094440000|2022-01-13 17:20:40|381.67|376.27|381.37|375.97|381.7|376.3|381.37|375.97|24
1642094450000|2022-01-13 17:20:50|381.34|375.94|381.18|375.78|381.35|375.95|381.04|375.64|29
1642094460000|2022-01-13 17:21:00|381.24|375.84|381.3|375.9|381.3|375.9|381.2|375.8|31
1642094470000|2022-01-13 17:21:10|381.29|375.89|381.25|375.85|381.29|375.89|381.19|375.79|26
1642094480000|2022-01-13 17:21:20|381.26|375.86|381.21|375.81|381.26|375.86|381.18|375.78|21
1642094490000|2022-01-13 17:21:30|381.22|375.82|380.88|375.48|381.22|375.82|380.87|375.47|29
1642094500000|2022-01-13 17:21:40|380.92|375.52|381.09|375.69|381.09|375.69|380.84|375.44|24
1642094510000|2022-01-13 17:21:50|381.08|375.68|381.26|375.86|381.28|375.88|381.08|375.68|20
1642094520000|2022-01-13 17:22:00|381.27|375.87|381.39|375.99|381.4|376|381.24|375.84|26
1642094530000|2022-01-13 17:22:10|381.38|375.98|381.35|375.95|381.47|376.07|381.3|375.9|30
1642094540000|2022-01-13 17:22:20|381.33|375.93|381.37|375.97|381.38|375.98|381.31|375.91|23
1642094550000|2022-01-13 17:22:30|381.33|375.93|381.3|375.9|381.37|375.97|381.23|375.83|28
1642094560000|2022-01-13 17:22:40|381.31|375.91|381.4|376|381.41|376.01|381.29|375.89|23
1642094570000|2022-01-13 17:22:50|381.45|376.05|381.14|375.74|381.45|376.05|381.14|375.74|22
1642094580000|2022-01-13 17:23:00|381.15|375.75|381.11|375.71|381.22|375.82|381.05|375.65|17
1642094590000|2022-01-13 17:23:10|381.12|375.72|381.09|375.69|381.13|375.73|381.05|375.65|20
1642094600000|2022-01-13 17:23:20|381.1|375.7|381.27|375.87|381.27|375.87|381.08|375.68|24
1642094610000|2022-01-13 17:23:30|381.26|375.86|381.36|375.96|381.36|375.96|381.25|375.85|16
1642094620000|2022-01-13 17:23:40|381.37|375.97|381.45|376.05|381.46|376.06|381.37|375.97|19
1642094630000|2022-01-13 17:23:50|381.4|376|381.36|375.96|381.46|376.06|381.35|375.95|17
1642094640000|2022-01-13 17:24:00|381.37|375.97|381.43|376.03|381.44|376.04|381.35|375.95|26
1642094650000|2022-01-13 17:24:10|381.44|376.04|381.35|375.95|381.45|376.05|381.34|375.94|17
1642094660000|2022-01-13 17:24:20|381.39|375.99|381.45|376.05|381.52|376.12|381.39|375.99|14
1642094670000|2022-01-13 17:24:30|381.47|376.07|381.66|376.26|381.73|376.33|381.47|376.07|27
1642094680000|2022-01-13 17:24:40|381.65|376.25|381.86|376.46|381.86|376.46|381.64|376.24|27
1642094690000|2022-01-13 17:24:50|381.87|376.47|382.22|376.82|382.22|376.82|381.87|376.47|27
1642094700000|2022-01-13 17:25:00|382.21|376.81|381.98|376.58|382.21|376.81|381.95|376.55|23
1642094710000|2022-01-13 17:25:10|381.99|376.59|382.13|376.73|382.15|376.75|381.97|376.57|25
1642094720000|2022-01-13 17:25:20|382.14|376.74|382.2|376.8|382.2|376.8|382.13|376.73|25
1642094730000|2022-01-13 17:25:30|382.22|376.82|382.34|376.94|382.46|377.06|382.19|376.79|29
1642094740000|2022-01-13 17:25:40|382.35|376.95|382.28|376.88|382.36|376.96|382.25|376.85|19
1642094750000|2022-01-13 17:25:50|382.27|376.87|382.35|376.95|382.35|376.95|382.21|376.81|16
1642094760000|2022-01-13 17:26:00|382.34|376.94|382.23|376.83|382.34|376.94|382.2|376.8|24
1642094770000|2022-01-13 17:26:10|382.25|376.85|382.22|376.82|382.28|376.88|382.16|376.76|31
1642094780000|2022-01-13 17:26:20|382.21|376.81|382.24|376.84|382.26|376.86|382.16|376.76|26
1642094790000|2022-01-13 17:26:30|382.25|376.85|382.17|376.77|382.26|376.86|382.16|376.76|21
1642094800000|2022-01-13 17:26:40|382.2|376.8|382.08|376.68|382.22|376.82|382.05|376.65|27
1642094810000|2022-01-13 17:26:50|382.09|376.69|382.08|376.68|382.1|376.7|381.97|376.57|32
1642094820000|2022-01-13 17:27:00|382.09|376.69|382.29|376.89|382.33|376.93|382.06|376.66|32
1642094830000|2022-01-13 17:27:10|382.27|376.87|382.29|376.89|382.33|376.93|382.27|376.87|19
1642094840000|2022-01-13 17:27:20|382.28|376.88|382.23|376.83|382.28|376.88|382.22|376.82|14
1642094850000|2022-01-13 17:27:30|382.24|376.84|382.29|376.89|382.29|376.89|382.24|376.84|12
1642094860000|2022-01-13 17:27:40|382.31|376.91|382.32|376.92|382.39|376.99|382.29|376.89|29
1642094870000|2022-01-13 17:27:50|382.31|376.91|382.31|376.91|382.35|376.95|382.27|376.87|17
1642094880000|2022-01-13 17:28:00|382.32|376.92|382.45|377.05|382.45|377.05|382.29|376.89|22
1642094890000|2022-01-13 17:28:10|382.42|377.02|382.46|377.06|382.46|377.06|382.4|377|17
1642094900000|2022-01-13 17:28:20|382.45|377.05|382.55|377.15|382.55|377.15|382.45|377.05|21
1642094910000|2022-01-13 17:28:30|382.61|377.21|382.78|377.38|382.79|377.39|382.61|377.21|19
1642094920000|2022-01-13 17:28:40|382.75|377.35|382.68|377.28|382.8|377.4|382.65|377.25|26
1642094930000|2022-01-13 17:28:50|382.69|377.29|382.64|377.24|382.69|377.29|382.63|377.23|21
1642094940000|2022-01-13 17:29:00|382.56|377.16|381.96|376.56|382.56|377.16|381.96|376.56|32
1642094950000|2022-01-13 17:29:10|381.98|376.58|381.98|376.58|382.12|376.72|381.93|376.53|24
1642094960000|2022-01-13 17:29:20|381.97|376.57|381.95|376.55|381.98|376.58|381.94|376.54|20
1642094970000|2022-01-13 17:29:30|381.93|376.53|382.01|376.61|382.02|376.62|381.91|376.51|20
1642094980000|2022-01-13 17:29:40|382|376.6|382.11|376.71|382.11|376.71|381.97|376.57|17
1642094990000|2022-01-13 17:29:50|382.12|376.72|382.11|376.71|382.2|376.8|382.09|376.69|19
1642095000000|2022-01-13 17:30:00|382.1|376.7|381.92|376.52|382.12|376.72|381.89|376.49|26
1642095010000|2022-01-13 17:30:10|381.93|376.53|381.59|376.19|381.93|376.53|381.59|376.19|30
1642095020000|2022-01-13 17:30:20|381.6|376.2|381.55|376.15|381.6|376.2|381.48|376.08|23
1642095030000|2022-01-13 17:30:30|381.54|376.14|381.5|376.1|381.55|376.15|381.42|376.02|23
1642095040000|2022-01-13 17:30:40|381.49|376.09|381.53|376.13|381.54|376.14|381.46|376.06|24
1642095050000|2022-01-13 17:30:50|381.51|376.11|381.55|376.15|381.56|376.16|381.47|376.07|22
1642095060000|2022-01-13 17:31:00|381.56|376.16|381.91|376.51|381.92|376.52|381.56|376.16|34
1642095070000|2022-01-13 17:31:10|381.89|376.49|382.15|376.75|382.18|376.78|381.87|376.47|28
1642095080000|2022-01-13 17:31:20|382.14|376.74|382.26|376.86|382.29|376.89|382.14|376.74|28
1642095090000|2022-01-13 17:31:30|382.27|376.87|382.24|376.84|382.39|376.99|382.2|376.8|34
1642095100000|2022-01-13 17:31:40|382.34|376.94|382.42|377.02|382.42|377.02|382.33|376.93|23
1642095110000|2022-01-13 17:31:50|382.41|377.01|382.48|377.08|382.62|377.22|382.35|376.95|27
1642095120000|2022-01-13 17:32:00|382.45|377.05|382.31|376.91|382.46|377.06|382.27|376.87|28
1642095130000|2022-01-13 17:32:10|382.35|376.95|382.6|377.2|382.6|377.2|382.35|376.95|24
1642095140000|2022-01-13 17:32:20|382.61|377.21|382.85|377.45|382.85|377.45|382.59|377.19|25
1642095150000|2022-01-13 17:32:30|382.81|377.41|382.84|377.44|382.87|377.47|382.75|377.35|26
1642095160000|2022-01-13 17:32:40|382.83|377.43|382.95|377.55|382.99|377.59|382.81|377.41|24
1642095170000|2022-01-13 17:32:50|382.92|377.52|382.83|377.43|383|377.6|382.83|377.43|19
1642095180000|2022-01-13 17:33:00|382.84|377.44|382.9|377.5|382.9|377.5|382.83|377.43|17
1642095190000|2022-01-13 17:33:10|382.91|377.51|382.94|377.54|382.97|377.57|382.9|377.5|16
1642095200000|2022-01-13 17:33:20|382.93|377.53|382.95|377.55|382.97|377.57|382.86|377.46|27
1642095210000|2022-01-13 17:33:30|382.98|377.58|383.05|377.65|383.09|377.69|382.9|377.5|26
1642095220000|2022-01-13 17:33:40|383.06|377.66|382.95|377.55|383.1|377.7|382.89|377.49|24
1642095230000|2022-01-13 17:33:50|382.98|377.58|383.13|377.73|383.18|377.78|382.95|377.55|28
1642095240000|2022-01-13 17:34:00|383.16|377.76|383.15|377.75|383.18|377.78|383.07|377.67|25
1642095250000|2022-01-13 17:34:10|383.16|377.76|383.46|378.06|383.46|378.06|383.16|377.76|21
1642095260000|2022-01-13 17:34:20|383.37|377.97|383.56|378.16|383.65|378.25|383.37|377.97|31
1642095270000|2022-01-13 17:34:30|383.55|378.15|383.5|378.1|383.55|378.15|383.44|378.04|21
1642095280000|2022-01-13 17:34:40|383.51|378.11|383.46|378.06|383.54|378.14|383.36|377.96|26
1642095290000|2022-01-13 17:34:50|383.42|378.02|383.46|378.06|383.46|378.06|383.42|378.02|13
1642095300000|2022-01-13 17:35:00|383.47|378.07|383.7|378.3|383.7|378.3|383.36|377.96|30
1642095310000|2022-01-13 17:35:10|383.68|378.28|383.67|378.27|383.71|378.31|383.65|378.25|22
1642095320000|2022-01-13 17:35:20|383.69|378.29|383.71|378.31|383.75|378.35|383.69|378.29|19
1642095330000|2022-01-13 17:35:30|383.7|378.3|383.65|378.25|383.73|378.33|383.63|378.23|21
1642095340000|2022-01-13 17:35:40|383.66|378.26|383.69|378.29|383.75|378.35|383.66|378.26|20
1642095350000|2022-01-13 17:35:50|383.68|378.28|383.76|378.36|383.79|378.39|383.68|378.28|15
1642095360000|2022-01-13 17:36:00|383.73|378.33|383.63|378.23|383.73|378.33|383.56|378.16|28
1642095370000|2022-01-13 17:36:10|383.67|378.27|383.64|378.24|383.68|378.28|383.6|378.2|20
1642095380000|2022-01-13 17:36:20|383.65|378.25|383.65|378.25|383.67|378.27|383.62|378.22|14
1642095390000|2022-01-13 17:36:30|383.66|378.26|383.24|377.84|383.66|378.26|383.24|377.84|32
1642095400000|2022-01-13 17:36:40|383.23|377.83|383.24|377.84|383.25|377.85|383.21|377.81|24
1642095410000|2022-01-13 17:36:50|383.32|377.92|383.31|377.91|383.42|378.02|383.28|377.88|22
1642095420000|2022-01-13 17:37:00|383.3|377.9|383.24|377.84|383.32|377.92|383.15|377.75|24
1642095430000|2022-01-13 17:37:10|383.23|377.83|383.3|377.9|383.4|378|383.23|377.83|17
1642095440000|2022-01-13 17:37:20|383.31|377.91|383.39|377.99|383.45|378.05|383.3|377.9|29
1642095450000|2022-01-13 17:37:30|383.37|377.97|383.34|377.94|383.49|378.09|383.34|377.94|22
1642095460000|2022-01-13 17:37:40|383.32|377.92|383|377.6|383.33|377.93|383|377.6|30
1642095470000|2022-01-13 17:37:50|383.07|377.67|383.06|377.66|383.1|377.7|383.05|377.65|15
1642095480000|2022-01-13 17:38:00|383.03|377.63|382.8|377.4|383.05|377.65|382.77|377.37|16
1642095490000|2022-01-13 17:38:10|382.81|377.41|382.61|377.21|382.88|377.48|382.61|377.21|31
1642095500000|2022-01-13 17:38:20|382.6|377.2|382.53|377.13|382.64|377.24|382.49|377.09|27
1642095510000|2022-01-13 17:38:30|382.52|377.12|382.69|377.29|382.71|377.31|382.52|377.12|18
1642095520000|2022-01-13 17:38:40|382.68|377.28|382.78|377.38|382.82|377.42|382.68|377.28|15
1642095530000|2022-01-13 17:38:50|382.75|377.35|382.8|377.4|382.88|377.48|382.75|377.35|25
1642095540000|2022-01-13 17:39:00|382.82|377.42|382.88|377.48|383.06|377.66|382.81|377.41|31
1642095550000|2022-01-13 17:39:10|382.87|377.47|382.94|377.54|382.96|377.56|382.83|377.43|27
1642095560000|2022-01-13 17:39:20|382.95|377.55|382.7|377.3|382.95|377.55|382.7|377.3|32
1642095570000|2022-01-13 17:39:30|382.71|377.31|382.74|377.34|382.74|377.34|382.68|377.28|15
1642095580000|2022-01-13 17:39:40|382.75|377.35|382.82|377.42|382.82|377.42|382.75|377.35|16
1642095590000|2022-01-13 17:39:50|382.8|377.4|382.95|377.55|382.99|377.59|382.78|377.38|17
1642095600000|2022-01-13 17:40:00|382.96|377.56|383|377.6|383.02|377.62|382.96|377.56|18
1642095610000|2022-01-13 17:40:10|382.97|377.57|382.9|377.5|382.99|377.59|382.86|377.46|30
1642095620000|2022-01-13 17:40:20|382.86|377.46|382.82|377.42|382.98|377.58|382.82|377.42|30
1642095630000|2022-01-13 17:40:30|382.84|377.44|382.82|377.42|382.88|377.48|382.76|377.36|20
1642095640000|2022-01-13 17:40:40|382.81|377.41|382.78|377.38|382.84|377.44|382.78|377.38|18
1642095650000|2022-01-13 17:40:50|382.76|377.36|382.72|377.32|382.84|377.44|382.63|377.23|20
1642095660000|2022-01-13 17:41:00|382.64|377.24|382.69|377.29|382.72|377.32|382.64|377.24|25
1642095670000|2022-01-13 17:41:10|382.71|377.31|382.82|377.42|382.82|377.42|382.71|377.31|15
1642095680000|2022-01-13 17:41:20|382.8|377.4|382.77|377.37|382.81|377.41|382.77|377.37|17
1642095690000|2022-01-13 17:41:30|382.76|377.36|382.51|377.11|382.77|377.37|382.5|377.1|19
1642095700000|2022-01-13 17:41:40|382.53|377.13|382.5|377.1|382.55|377.15|382.42|377.02|23
1642095710000|2022-01-13 17:41:50|382.49|377.09|382.52|377.12|382.54|377.14|382.48|377.08|17
1642095720000|2022-01-13 17:42:00|382.53|377.13|382.51|377.11|382.53|377.13|382.5|377.1|11
1642095730000|2022-01-13 17:42:10|382.52|377.12|382.5|377.1|382.53|377.13|382.5|377.1|7
1642095740000|2022-01-13 17:42:20|382.51|377.11|382.46|377.06|382.52|377.12|382.43|377.03|23
1642095750000|2022-01-13 17:42:30|382.45|377.05|382.45|377.05|382.53|377.13|382.41|377.01|28
1642095760000|2022-01-13 17:42:40|382.46|377.06|382.37|376.97|382.46|377.06|382.27|376.87|24
1642095770000|2022-01-13 17:42:50|382.38|376.98|382.43|377.03|382.49|377.09|382.35|376.95|29
1642095780000|2022-01-13 17:43:00|382.42|377.02|382.41|377.01|382.44|377.04|382.37|376.97|18
1642095790000|2022-01-13 17:43:10|382.42|377.02|382.43|377.03|382.45|377.05|382.39|376.99|18
1642095800000|2022-01-13 17:43:20|382.41|377.01|382.34|376.94|382.43|377.03|382.33|376.93|17
1642095810000|2022-01-13 17:43:30|382.35|376.95|382.31|376.91|382.35|376.95|382.25|376.85|13
1642095820000|2022-01-13 17:43:40|382.32|376.92|382.38|376.98|382.41|377.01|382.32|376.92|11
1642095830000|2022-01-13 17:43:50|382.37|376.97|382.35|376.95|382.38|376.98|382.33|376.93|15
1642095840000|2022-01-13 17:44:00|382.36|376.96|382.34|376.94|382.4|377|382.34|376.94|16
1642095850000|2022-01-13 17:44:10|382.33|376.93|382.38|376.98|382.4|377|382.33|376.93|14
1642095860000|2022-01-13 17:44:20|382.36|376.96|382.38|376.98|382.41|377.01|382.31|376.91|29
1642095870000|2022-01-13 17:44:30|382.36|376.96|382.39|376.99|382.4|377|382.33|376.93|19
1642095880000|2022-01-13 17:44:40|382.38|376.98|382.35|376.95|382.39|376.99|382.35|376.95|15
1642095890000|2022-01-13 17:44:50|382.36|376.96|382.28|376.88|382.36|376.96|382.28|376.88|14
1642095900000|2022-01-13 17:45:00|382.29|376.89|382.36|376.96|382.36|376.96|382.29|376.89|14
1642095910000|2022-01-13 17:45:10|382.35|376.95|382.61|377.21|382.62|377.22|382.33|376.93|29
1642095920000|2022-01-13 17:45:20|382.63|377.23|382.48|377.08|382.65|377.25|382.48|377.08|21
1642095930000|2022-01-13 17:45:30|382.42|377.02|382.51|377.11|382.53|377.13|382.42|377.02|28
1642095940000|2022-01-13 17:45:40|382.53|377.13|382.4|377|382.53|377.13|382.39|376.99|26
1642095950000|2022-01-13 17:45:50|382.43|377.03|382.32|376.92|382.5|377.1|382.24|376.84|30
1642095960000|2022-01-13 17:46:00|382.24|376.84|382.26|376.86|382.34|376.94|382.24|376.84|28
1642095970000|2022-01-13 17:46:10|382.22|376.82|382.29|376.89|382.32|376.92|382.21|376.81|26
1642095980000|2022-01-13 17:46:20|382.28|376.88|382.34|376.94|382.36|376.96|382.27|376.87|21
1642095990000|2022-01-13 17:46:30|382.32|376.92|382.36|376.96|382.37|376.97|382.24|376.84|23
1642096000000|2022-01-13 17:46:40|382.34|376.94|382.44|377.04|382.45|377.05|382.34|376.94|16
1642096010000|2022-01-13 17:46:50|382.42|377.02|382.49|377.09|382.49|377.09|382.42|377.02|12
1642096020000|2022-01-13 17:47:00|382.47|377.07|382.57|377.17|382.57|377.17|382.46|377.06|8
1642096030000|2022-01-13 17:47:10|382.58|377.18|382.61|377.21|382.64|377.24|382.52|377.12|24
1642096040000|2022-01-13 17:47:20|382.6|377.2|382.5|377.1|382.61|377.21|382.49|377.09|24
1642096050000|2022-01-13 17:47:30|382.49|377.09|382.25|376.85|382.56|377.16|382.25|376.85|23
1642096060000|2022-01-13 17:47:40|382.26|376.86|382.3|376.9|382.34|376.94|382.23|376.83|28
1642096070000|2022-01-13 17:47:50|382.32|376.92|382.27|376.87|382.32|376.92|382.25|376.85|19
1642096080000|2022-01-13 17:48:00|382.25|376.85|382.12|376.72|382.25|376.85|382.1|376.7|20
1642096090000|2022-01-13 17:48:10|382.11|376.71|382.17|376.77|382.18|376.78|382.04|376.64|26
1642096100000|2022-01-13 17:48:20|382.13|376.73|382.08|376.68|382.17|376.77|382.04|376.64|31
1642096110000|2022-01-13 17:48:30|382.07|376.67|382.08|376.68|382.09|376.69|382.05|376.65|13
1642096120000|2022-01-13 17:48:40|382.11|376.71|381.98|376.58|382.14|376.74|381.98|376.58|20
1642096130000|2022-01-13 17:48:50|381.97|376.57|382.01|376.61|382.01|376.61|381.94|376.54|19
1642096140000|2022-01-13 17:49:00|382.02|376.62|382.08|376.68|382.08|376.68|381.95|376.55|27
1642096150000|2022-01-13 17:49:10|382.05|376.65|382.05|376.65|382.17|376.77|382.03|376.63|29
1642096160000|2022-01-13 17:49:20|382.03|376.63|382.12|376.72|382.12|376.72|382.03|376.63|18
1642096170000|2022-01-13 17:49:30|382.09|376.69|382.05|376.65|382.14|376.74|382.02|376.62|28
1642096180000|2022-01-13 17:49:40|382.07|376.67|382.09|376.69|382.1|376.7|382.04|376.64|15
1642096190000|2022-01-13 17:49:50|382.06|376.66|382.01|376.61|382.07|376.67|381.88|376.48|21
1642096200000|2022-01-13 17:50:00|382|376.6|381.97|376.57|382|376.6|381.96|376.56|18
1642096210000|2022-01-13 17:50:10|381.98|376.58|381.99|376.59|382.07|376.67|381.93|376.53|22
1642096220000|2022-01-13 17:50:20|381.97|376.57|382|376.6|382.02|376.62|381.97|376.57|20
1642096230000|2022-01-13 17:50:30|382.03|376.63|382.04|376.64|382.05|376.65|381.97|376.57|26
1642096240000|2022-01-13 17:50:40|382.05|376.65|381.95|376.55|382.08|376.68|381.95|376.55|26
1642096250000|2022-01-13 17:50:50|381.93|376.53|382.08|376.68|382.11|376.71|381.93|376.53|22
1642096260000|2022-01-13 17:51:00|382.12|376.72|382.29|376.89|382.3|376.9|382.12|376.72|22
1642096270000|2022-01-13 17:51:10|382.32|376.92|382.44|377.04|382.44|377.04|382.32|376.92|13
1642096280000|2022-01-13 17:51:20|382.41|377.01|382.57|377.17|382.57|377.17|382.41|377.01|10
1642096290000|2022-01-13 17:51:30|382.56|377.16|382.66|377.26|382.68|377.28|382.54|377.14|14
1642096300000|2022-01-13 17:51:40|382.71|377.31|382.66|377.26|382.71|377.31|382.66|377.26|10
1642096310000|2022-01-13 17:51:50|382.67|377.27|382.79|377.39|382.8|377.4|382.63|377.23|11
1642096320000|2022-01-13 17:52:00|382.81|377.41|382.75|377.35|382.95|377.55|382.75|377.35|24
1642096330000|2022-01-13 17:52:10|382.77|377.37|382.63|377.23|382.77|377.37|382.63|377.23|25
1642096340000|2022-01-13 17:52:20|382.66|377.26|382.71|377.31|382.71|377.31|382.63|377.23|18
1642096350000|2022-01-13 17:52:30|382.7|377.3|382.59|377.19|382.72|377.32|382.59|377.19|20
1642096360000|2022-01-13 17:52:40|382.6|377.2|382.64|377.24|382.64|377.24|382.48|377.08|23
1642096370000|2022-01-13 17:52:50|382.63|377.23|382.64|377.24|382.67|377.27|382.6|377.2|18
1642096380000|2022-01-13 17:53:00|382.65|377.25|382.67|377.27|382.68|377.28|382.6|377.2|16
1642096390000|2022-01-13 17:53:10|382.64|377.24|382.51|377.11|382.68|377.28|382.5|377.1|23
1642096400000|2022-01-13 17:53:20|382.5|377.1|382.54|377.14|382.58|377.18|382.49|377.09|21
1642096410000|2022-01-13 17:53:30|382.56|377.16|382.49|377.09|382.57|377.17|382.49|377.09|17
1642096420000|2022-01-13 17:53:40|382.48|377.08|382.47|377.07|382.54|377.14|382.41|377.01|29
1642096430000|2022-01-13 17:53:50|382.43|377.03|382.45|377.05|382.5|377.1|382.41|377.01|17
1642096440000|2022-01-13 17:54:00|382.44|377.04|382.36|376.96|382.44|377.04|382.31|376.91|15
1642096450000|2022-01-13 17:54:10|382.39|376.99|382.4|377|382.4|377|382.34|376.94|19
1642096460000|2022-01-13 17:54:20|382.41|377.01|382.44|377.04|382.44|377.04|382.32|376.92|17
1642096470000|2022-01-13 17:54:30|382.43|377.03|382.37|376.97|382.47|377.07|382.32|376.92|25
1642096480000|2022-01-13 17:54:40|382.38|376.98|382.4|377|382.44|377.04|382.35|376.95|19
1642096490000|2022-01-13 17:54:50|382.39|376.99|382.7|377.3|382.71|377.31|382.38|376.98|24
1642096500000|2022-01-13 17:55:00|382.71|377.31|382.59|377.19|382.71|377.31|382.58|377.18|13
1642096510000|2022-01-13 17:55:10|382.6|377.2|382.6|377.2|382.66|377.26|382.6|377.2|10
1642096520000|2022-01-13 17:55:20|382.61|377.21|382.63|377.23|382.65|377.25|382.56|377.16|21
1642096530000|2022-01-13 17:55:30|382.62|377.22|382.59|377.19|382.66|377.26|382.55|377.15|22
1642096540000|2022-01-13 17:55:40|382.61|377.21|382.65|377.25|382.65|377.25|382.57|377.17|22
1642096550000|2022-01-13 17:55:50|382.63|377.23|382.59|377.19|382.65|377.25|382.57|377.17|22
1642096560000|2022-01-13 17:56:00|382.64|377.24|382.63|377.23|382.64|377.24|382.58|377.18|21
1642096570000|2022-01-13 17:56:10|382.64|377.24|382.6|377.2|382.64|377.24|382.58|377.18|14
1642096580000|2022-01-13 17:56:20|382.62|377.22|382.65|377.25|382.66|377.26|382.61|377.21|17
1642096590000|2022-01-13 17:56:30|382.63|377.23|382.84|377.44|382.85|377.45|382.63|377.23|22
1642096600000|2022-01-13 17:56:40|382.83|377.43|382.85|377.45|382.86|377.46|382.78|377.38|21
1642096610000|2022-01-13 17:56:50|382.88|377.48|383.06|377.66|383.06|377.66|382.85|377.45|21
1642096620000|2022-01-13 17:57:00|383.08|377.68|383.09|377.69|383.11|377.71|383|377.6|17
1642096630000|2022-01-13 17:57:10|383.08|377.68|383.12|377.72|383.12|377.72|383.07|377.67|12
1642096640000|2022-01-13 17:57:20|383.13|377.73|383.12|377.72|383.13|377.73|383.12|377.72|2
1642096650000|2022-01-13 17:57:30|383.13|377.73|383.14|377.74|383.15|377.75|383.12|377.72|5
1642096660000|2022-01-13 17:57:40|383.13|377.73|383.3|377.9|383.42|378.02|383.13|377.73|15
1642096670000|2022-01-13 17:57:50|383.32|377.92|383.39|377.99|383.47|378.07|383.32|377.92|11
1642096680000|2022-01-13 17:58:00|383.4|378|383.36|377.96|383.43|378.03|383.31|377.91|16
1642096690000|2022-01-13 17:58:10|383.33|377.93|383.35|377.95|383.39|377.99|383.3|377.9|23
1642096700000|2022-01-13 17:58:20|383.37|377.97|383.33|377.93|383.41|378.01|383.33|377.93|16
1642096710000|2022-01-13 17:58:30|383.32|377.92|383.49|378.09|383.49|378.09|383.32|377.92|19
1642096720000|2022-01-13 17:58:40|383.5|378.1|383.45|378.05|383.53|378.13|383.43|378.03|19
1642096730000|2022-01-13 17:58:50|383.46|378.06|383.34|377.94|383.49|378.09|383.33|377.93|19
1642096740000|2022-01-13 17:59:00|383.35|377.95|383.38|377.98|383.38|377.98|383.34|377.94|14
1642096750000|2022-01-13 17:59:10|383.37|377.97|383.43|378.03|383.44|378.04|383.37|377.97|12
1642096760000|2022-01-13 17:59:20|383.44|378.04|383.64|378.24|383.84|378.44|383.42|378.02|23
1642096770000|2022-01-13 17:59:30|383.59|378.19|383.76|378.36|383.79|378.39|383.59|378.19|19
1642096780000|2022-01-13 17:59:40|383.72|378.32|383.65|378.25|383.76|378.36|383.61|378.21|16
1642096790000|2022-01-13 17:59:50|383.66|378.26|383.6|378.2|383.68|378.28|383.6|378.2|12
1642096800000|2022-01-13 18:00:00|383.59|378.19|383.6|378.2|383.62|378.22|383.56|378.16|25
1642096810000|2022-01-13 18:00:10|383.58|378.18|383.34|377.94|383.58|378.18|383.33|377.93|27
1642096820000|2022-01-13 18:00:20|383.35|377.95|383.22|377.82|383.35|377.95|383.18|377.78|29
1642096830000|2022-01-13 18:00:30|383.23|377.83|383.24|377.84|383.28|377.88|383.2|377.8|18
1642096840000|2022-01-13 18:00:40|383.25|377.85|383.06|377.66|383.25|377.85|382.98|377.58|24
1642096850000|2022-01-13 18:00:50|383.08|377.68|383.07|377.67|383.09|377.69|383.05|377.65|17
1642096860000|2022-01-13 18:01:00|383.06|377.66|382.92|377.52|383.07|377.67|382.87|377.47|23
1642096870000|2022-01-13 18:01:10|382.91|377.51|383.01|377.61|383.01|377.61|382.9|377.5|22
1642096880000|2022-01-13 18:01:20|383|377.6|383.19|377.79|383.2|377.8|383|377.6|17
1642096890000|2022-01-13 18:01:30|383.15|377.75|383.22|377.82|383.23|377.83|383.15|377.75|14
1642096900000|2022-01-13 18:01:40|383.21|377.81|383.11|377.71|383.21|377.81|383.09|377.69|19
1642096910000|2022-01-13 18:01:50|383.1|377.7|383.1|377.7|383.13|377.73|383.1|377.7|11
1642096920000|2022-01-13 18:02:00|383.09|377.69|383.16|377.76|383.18|377.78|383.07|377.67|21
1642096930000|2022-01-13 18:02:10|383.17|377.77|383.32|377.92|383.38|377.98|383.17|377.77|30
1642096940000|2022-01-13 18:02:20|383.31|377.91|383.27|377.87|383.32|377.92|383.19|377.79|22
1642096950000|2022-01-13 18:02:30|383.28|377.88|383.28|377.88|383.3|377.9|383.27|377.87|9
1642096960000|2022-01-13 18:02:40|383.27|377.87|383.19|377.79|383.27|377.87|383.19|377.79|13
1642096970000|2022-01-13 18:02:50|383.2|377.8|383.39|377.99|383.4|378|383.2|377.8|24
1642096980000|2022-01-13 18:03:00|383.38|377.98|383.35|377.95|383.4|378|383.32|377.92|25
1642096990000|2022-01-13 18:03:10|383.36|377.96|383.37|377.97|383.37|377.97|383.33|377.93|14
1642097000000|2022-01-13 18:03:20|383.4|378|383.46|378.06|383.52|378.12|383.4|378|17
1642097010000|2022-01-13 18:03:30|383.47|378.07|383.49|378.09|383.52|378.12|383.46|378.06|23
1642097020000|2022-01-13 18:03:40|383.5|378.1|383.5|378.1|383.52|378.12|383.49|378.09|13
1642097030000|2022-01-13 18:03:50|383.51|378.11|383.53|378.13|383.54|378.14|383.51|378.11|10
1642097040000|2022-01-13 18:04:00|383.54|378.14|383.76|378.36|383.8|378.4|383.52|378.12|18
1642097050000|2022-01-13 18:04:10|383.81|378.41|383.8|378.4|383.85|378.45|383.8|378.4|10
1642097060000|2022-01-13 18:04:20|383.81|378.41|383.71|378.31|383.82|378.42|383.67|378.27|20
1642097070000|2022-01-13 18:04:30|383.7|378.3|384.08|378.68|384.08|378.68|383.7|378.3|20
1642097080000|2022-01-13 18:04:40|384.07|378.67|383.97|378.57|384.11|378.71|383.97|378.57|20
1642097090000|2022-01-13 18:04:50|383.98|378.58|384.19|378.79|384.22|378.82|383.93|378.53|29
1642097100000|2022-01-13 18:05:00|384.2|378.8|383.97|378.57|384.21|378.81|383.88|378.48|31
1642097110000|2022-01-13 18:05:10|383.99|378.59|383.85|378.45|384.01|378.61|383.77|378.37|19
1642097120000|2022-01-13 18:05:20|383.84|378.44|383.88|378.48|383.89|378.49|383.82|378.42|16
1642097130000|2022-01-13 18:05:30|383.91|378.51|383.8|378.4|383.91|378.51|383.79|378.39|14
1642097140000|2022-01-13 18:05:40|383.78|378.38|383.75|378.35|383.8|378.4|383.69|378.29|23
1642097150000|2022-01-13 18:05:50|383.74|378.34|383.74|378.34|383.76|378.36|383.71|378.31|15
1642097160000|2022-01-13 18:06:00|383.73|378.33|383.63|378.23|383.75|378.35|383.56|378.16|23
1642097170000|2022-01-13 18:06:10|383.62|378.22|383.72|378.32|383.82|378.42|383.62|378.22|28
1642097180000|2022-01-13 18:06:20|383.7|378.3|383.85|378.45|383.85|378.45|383.7|378.3|16
1642097190000|2022-01-13 18:06:30|383.88|378.48|383.87|378.47|383.93|378.53|383.83|378.43|24
1642097200000|2022-01-13 18:06:40|383.86|378.46|383.95|378.55|384|378.6|383.86|378.46|24
1642097210000|2022-01-13 18:06:50|383.97|378.57|383.86|378.46|384|378.6|383.81|378.41|33
1642097220000|2022-01-13 18:07:00|383.82|378.42|383.78|378.38|383.89|378.49|383.69|378.29|28
1642097230000|2022-01-13 18:07:10|383.79|378.39|383.8|378.4|383.8|378.4|383.75|378.35|18
1642097240000|2022-01-13 18:07:20|383.79|378.39|383.91|378.51|383.93|378.53|383.79|378.39|18
1642097250000|2022-01-13 18:07:30|383.9|378.5|383.91|378.51|383.96|378.56|383.89|378.49|19
1642097260000|2022-01-13 18:07:40|383.92|378.52|383.95|378.55|383.95|378.55|383.87|378.47|17
1642097270000|2022-01-13 18:07:50|383.94|378.54|383.94|378.54|383.96|378.56|383.9|378.5|18
1642097280000|2022-01-13 18:08:00|383.92|378.52|384.02|378.62|384.11|378.71|383.9|378.5|21
1642097290000|2022-01-13 18:08:10|384|378.6|384.03|378.63|384.03|378.63|383.98|378.58|19
1642097300000|2022-01-13 18:08:20|384.02|378.62|384.05|378.65|384.07|378.67|384.02|378.62|17
1642097310000|2022-01-13 18:08:30|384.04|378.64|384.02|378.62|384.06|378.66|384.01|378.61|11
1642097320000|2022-01-13 18:08:40|384.03|378.63|384|378.6|384.09|378.69|383.99|378.59|25
1642097330000|2022-01-13 18:08:50|383.99|378.59|384.03|378.63|384.07|378.67|383.97|378.57|19
1642097340000|2022-01-13 18:09:00|383.98|378.58|383.85|378.45|384.05|378.65|383.85|378.45|23
1642097350000|2022-01-13 18:09:10|383.8|378.4|383.53|378.13|383.92|378.52|383.5|378.1|30
1642097360000|2022-01-13 18:09:20|383.51|378.11|383.76|378.36|383.78|378.38|383.51|378.11|26
1642097370000|2022-01-13 18:09:30|383.78|378.38|383.7|378.3|383.82|378.42|383.69|378.29|26
1642097380000|2022-01-13 18:09:40|383.71|378.31|383.7|378.3|383.75|378.35|383.61|378.21|31
1642097390000|2022-01-13 18:09:50|383.69|378.29|383.67|378.27|383.75|378.35|383.67|378.27|19
1642097400000|2022-01-13 18:10:00|383.71|378.31|383.63|378.23|383.71|378.31|383.63|378.23|11
1642097410000|2022-01-13 18:10:10|383.62|378.22|383.67|378.27|383.71|378.31|383.58|378.18|21
1642097420000|2022-01-13 18:10:20|383.69|378.29|383.78|378.38|383.8|378.4|383.69|378.29|15
1642097430000|2022-01-13 18:10:30|383.77|378.37|383.75|378.35|383.81|378.41|383.68|378.28|21
1642097440000|2022-01-13 18:10:40|383.74|378.34|383.68|378.28|383.74|378.34|383.68|378.28|9
1642097450000|2022-01-13 18:10:50|383.67|378.27|383.4|378|383.71|378.31|383.4|378|23
1642097460000|2022-01-13 18:11:00|383.41|378.01|383.42|378.02|383.43|378.03|383.4|378|11
1642097470000|2022-01-13 18:11:10|383.4|378|383.42|378.02|383.43|378.03|383.4|378|6
1642097480000|2022-01-13 18:11:20|383.43|378.03|383.57|378.17|383.57|378.17|383.42|378.02|11
1642097490000|2022-01-13 18:11:30|383.59|378.19|383.51|378.11|383.65|378.25|383.49|378.09|16
1642097500000|2022-01-13 18:11:40|383.49|378.09|383.48|378.08|383.49|378.09|383.35|377.95|22
1642097510000|2022-01-13 18:11:50|383.47|378.07|383.47|378.07|383.49|378.09|383.41|378.01|22
1642097520000|2022-01-13 18:12:00|383.5|378.1|383.45|378.05|383.5|378.1|383.42|378.02|14
1642097530000|2022-01-13 18:12:10|383.44|378.04|383.49|378.09|383.49|378.09|383.4|378|10
1642097540000|2022-01-13 18:12:20|383.42|378.02|383.57|378.17|383.57|378.17|383.42|378.02|19
1642097550000|2022-01-13 18:12:30|383.56|378.16|383.52|378.12|383.56|378.16|383.5|378.1|13
1642097560000|2022-01-13 18:12:40|383.51|378.11|383.43|378.03|383.53|378.13|383.43|378.03|16
1642097570000|2022-01-13 18:12:50|383.49|378.09|383.46|378.06|383.49|378.09|383.42|378.02|15
1642097580000|2022-01-13 18:13:00|383.45|378.05|383.41|378.01|383.46|378.06|383.41|378.01|19
1642097590000|2022-01-13 18:13:10|383.36|377.96|383.29|377.89|383.4|378|383.28|377.88|24
1642097600000|2022-01-13 18:13:20|383.33|377.93|383.3|377.9|383.33|377.93|383.28|377.88|16
1642097610000|2022-01-13 18:13:30|383.29|377.89|383.18|377.78|383.29|377.89|383.18|377.78|19
1642097620000|2022-01-13 18:13:40|383.17|377.77|383.18|377.78|383.19|377.79|383.15|377.75|24
1642097630000|2022-01-13 18:13:50|383.17|377.77|383.12|377.72|383.18|377.78|383.11|377.71|15
1642097640000|2022-01-13 18:14:00|383.13|377.73|383.22|377.82|383.22|377.82|383.1|377.7|19
1642097650000|2022-01-13 18:14:10|383.2|377.8|382.76|377.36|383.24|377.84|382.67|377.27|23
1642097660000|2022-01-13 18:14:20|382.65|377.25|382.49|377.09|382.66|377.26|382.41|377.01|33
1642097670000|2022-01-13 18:14:30|382.48|377.08|382.49|377.09|382.56|377.16|382.36|376.96|30
1642097680000|2022-01-13 18:14:40|382.51|377.11|382.53|377.13|382.55|377.15|382.51|377.11|18
1642097690000|2022-01-13 18:14:50|382.52|377.12|382.57|377.17|382.57|377.17|382.51|377.11|12
1642097700000|2022-01-13 18:15:00|382.56|377.16|382.62|377.22|382.67|377.27|382.56|377.16|16
1642097710000|2022-01-13 18:15:10|382.61|377.21|382.69|377.29|382.69|377.29|382.61|377.21|10
1642097720000|2022-01-13 18:15:20|382.7|377.3|382.75|377.35|382.77|377.37|382.7|377.3|11
1642097730000|2022-01-13 18:15:30|382.77|377.37|382.84|377.44|382.87|377.47|382.77|377.37|11
1642097740000|2022-01-13 18:15:40|382.82|377.42|382.94|377.54|382.94|377.54|382.82|377.42|17
1642097750000|2022-01-13 18:15:50|382.95|377.55|383.04|377.64|383.22|377.82|382.95|377.55|24
1642097760000|2022-01-13 18:16:00|383.08|377.68|383.09|377.69|383.14|377.74|383.07|377.67|25
1642097770000|2022-01-13 18:16:10|383.08|377.68|383.11|377.71|383.14|377.74|383.08|377.68|19
1642097780000|2022-01-13 18:16:20|383.13|377.73|383.12|377.72|383.13|377.73|383.06|377.66|11
1642097790000|2022-01-13 18:16:30|383.11|377.71|383.1|377.7|383.13|377.73|383.09|377.69|11
1642097800000|2022-01-13 18:16:40|383.11|377.71|383.13|377.73|383.13|377.73|383.11|377.71|6
1642097810000|2022-01-13 18:16:50|383.14|377.74|383.13|377.73|383.14|377.74|383.13|377.73|6
1642097820000|2022-01-13 18:17:00|383.14|377.74|383.11|377.71|383.17|377.77|383.11|377.71|10
1642097830000|2022-01-13 18:17:10|383.09|377.69|383.13|377.73|383.13|377.73|383.09|377.69|7
1642097840000|2022-01-13 18:17:20|383.14|377.74|383.22|377.82|383.22|377.82|383.14|377.74|14
1642097850000|2022-01-13 18:17:30|383.27|377.87|383.33|377.93|383.33|377.93|383.27|377.87|9
1642097860000|2022-01-13 18:17:40|383.36|377.96|383.61|378.21|383.61|378.21|383.3|377.9|27
1642097870000|2022-01-13 18:17:50|383.59|378.19|383.7|378.3|383.7|378.3|383.58|378.18|12
1642097880000|2022-01-13 18:18:00|383.74|378.34|383.73|378.33|383.77|378.37|383.71|378.31|18
1642097890000|2022-01-13 18:18:10|383.74|378.34|383.74|378.34|383.84|378.44|383.73|378.33|17
1642097900000|2022-01-13 18:18:20|383.76|378.36|383.77|378.37|383.8|378.4|383.76|378.36|12
1642097910000|2022-01-13 18:18:30|383.78|378.38|383.8|378.4|383.81|378.41|383.72|378.32|13
1642097920000|2022-01-13 18:18:40|383.81|378.41|383.35|377.95|383.81|378.41|383.35|377.95|29
1642097930000|2022-01-13 18:18:50|383.33|377.93|383.4|378|383.4|378|383.33|377.93|15
1642097940000|2022-01-13 18:19:00|383.41|378.01|383.58|378.18|383.58|378.18|383.41|378.01|15
1642097950000|2022-01-13 18:19:10|383.59|378.19|383.55|378.15|383.66|378.26|383.55|378.15|16
1642097960000|2022-01-13 18:19:20|383.59|378.19|383.63|378.23|383.67|378.27|383.59|378.19|27
1642097970000|2022-01-13 18:19:30|383.64|378.24|383.62|378.22|383.67|378.27|383.62|378.22|6
1642097980000|2022-01-13 18:19:40|383.61|378.21|383.64|378.24|383.64|378.24|383.61|378.21|6
1642097990000|2022-01-13 18:19:50|383.63|378.23|383.54|378.14|383.63|378.23|383.54|378.14|14
1642098000000|2022-01-13 18:20:00|383.55|378.15|383.58|378.18|383.61|378.21|383.55|378.15|15
1642098010000|2022-01-13 18:20:10|383.59|378.19|383.65|378.25|383.66|378.26|383.59|378.19|24
1642098020000|2022-01-13 18:20:20|383.63|378.23|383.38|377.98|383.63|378.23|383.38|377.98|25
1642098030000|2022-01-13 18:20:30|383.37|377.97|383.36|377.96|383.4|378|383.29|377.89|17
1642098040000|2022-01-13 18:20:40|383.35|377.95|383.47|378.07|383.5|378.1|383.33|377.93|29
1642098050000|2022-01-13 18:20:50|383.48|378.08|383.58|378.18|383.58|378.18|383.48|378.08|17
1642098060000|2022-01-13 18:21:00|383.6|378.2|383.7|378.3|383.71|378.31|383.6|378.2|19
1642098070000|2022-01-13 18:21:10|383.71|378.31|383.75|378.35|383.76|378.36|383.71|378.31|12
1642098080000|2022-01-13 18:21:20|383.77|378.37|383.87|378.47|383.89|378.49|383.77|378.37|18
1642098090000|2022-01-13 18:21:30|383.85|378.45|383.99|378.59|383.99|378.59|383.85|378.45|15
1642098100000|2022-01-13 18:21:40|384.03|378.63|384.05|378.65|384.15|378.75|384.01|378.61|26
1642098110000|2022-01-13 18:21:50|384.13|378.73|384.09|378.69|384.13|378.73|383.99|378.59|30
1642098120000|2022-01-13 18:22:00|384.07|378.67|384.09|378.69|384.13|378.73|384.04|378.64|22
1642098130000|2022-01-13 18:22:10|384.07|378.67|384.11|378.71|384.14|378.74|384.05|378.65|22
1642098140000|2022-01-13 18:22:20|384.13|378.73|384.05|378.65|384.13|378.73|384.03|378.63|17
1642098150000|2022-01-13 18:22:30|384.04|378.64|384.12|378.72|384.13|378.73|384.04|378.64|16
1642098160000|2022-01-13 18:22:40|384.11|378.71|384.07|378.67|384.12|378.72|384.07|378.67|18
1642098170000|2022-01-13 18:22:50|384.06|378.66|384.05|378.65|384.09|378.69|383.99|378.59|26
1642098180000|2022-01-13 18:23:00|384.03|378.63|384.02|378.62|384.08|378.68|384.02|378.62|21
1642098190000|2022-01-13 18:23:10|384|378.6|384.02|378.62|384.07|378.67|383.94|378.54|27
1642098200000|2022-01-13 18:23:20|383.97|378.57|383.98|378.58|384.02|378.62|383.94|378.54|23
1642098210000|2022-01-13 18:23:30|383.96|378.56|383.94|378.54|384.03|378.63|383.88|378.48|21
1642098220000|2022-01-13 18:23:40|383.95|378.55|384.09|378.69|384.1|378.7|383.9|378.5|24
1642098230000|2022-01-13 18:23:50|384.08|378.68|383.94|378.54|384.08|378.68|383.94|378.54|21
1642098240000|2022-01-13 18:24:00|383.92|378.52|383.82|378.42|383.92|378.52|383.76|378.36|29
1642098250000|2022-01-13 18:24:10|383.8|378.4|383.63|378.23|383.8|378.4|383.55|378.15|24
1642098260000|2022-01-13 18:24:20|383.68|378.28|383.63|378.23|383.69|378.29|383.62|378.22|24
1642098270000|2022-01-13 18:24:30|383.62|378.22|383.63|378.23|383.65|378.25|383.61|378.21|9
1642098280000|2022-01-13 18:24:40|383.65|378.25|383.83|378.43|383.85|378.45|383.64|378.24|18
1642098290000|2022-01-13 18:24:50|383.84|378.44|383.88|378.48|383.88|378.48|383.83|378.43|17
1642098300000|2022-01-13 18:25:00|383.87|378.47|383.81|378.41|383.89|378.49|383.76|378.36|26
1642098310000|2022-01-13 18:25:10|383.8|378.4|383.79|378.39|383.85|378.45|383.78|378.38|20
1642098320000|2022-01-13 18:25:20|383.8|378.4|383.83|378.43|383.83|378.43|383.77|378.37|19
1642098330000|2022-01-13 18:25:30|383.84|378.44|383.82|378.42|383.87|378.47|383.75|378.35|17
1642098340000|2022-01-13 18:25:40|383.79|378.39|383.88|378.48|383.88|378.48|383.72|378.32|30
1642098350000|2022-01-13 18:25:50|383.87|378.47|384.01|378.61|384.02|378.62|383.84|378.44|32
1642098360000|2022-01-13 18:26:00|384.02|378.62|383.95|378.55|384.05|378.65|383.86|378.46|30
1642098370000|2022-01-13 18:26:10|383.96|378.56|383.89|378.49|383.96|378.56|383.82|378.42|26
1642098380000|2022-01-13 18:26:20|383.91|378.51|383.78|378.38|383.91|378.51|383.78|378.38|22
1642098390000|2022-01-13 18:26:30|383.84|378.44|383.86|378.46|383.87|378.47|383.78|378.38|19
1642098400000|2022-01-13 18:26:40|383.87|378.47|383.8|378.4|383.87|378.47|383.8|378.4|8
1642098410000|2022-01-13 18:26:50|383.81|378.41|383.81|378.41|383.83|378.43|383.8|378.4|12
1642098420000|2022-01-13 18:27:00|383.8|378.4|383.64|378.24|383.8|378.4|383.62|378.22|25
1642098430000|2022-01-13 18:27:10|383.55|378.15|383.54|378.14|383.65|378.25|383.52|378.12|24
1642098440000|2022-01-13 18:27:20|383.52|378.12|383.37|377.97|383.54|378.14|383.37|377.97|23
1642098450000|2022-01-13 18:27:30|383.35|377.95|383.52|378.12|383.52|378.12|383.32|377.92|24
1642098460000|2022-01-13 18:27:40|383.51|378.11|383.47|378.07|383.52|378.12|383.44|378.04|17
1642098470000|2022-01-13 18:27:50|383.46|378.06|383.56|378.16|383.64|378.24|383.46|378.06|23
1642098480000|2022-01-13 18:28:00|383.52|378.12|383.58|378.18|383.69|378.29|383.52|378.12|19
1642098490000|2022-01-13 18:28:10|383.59|378.19|383.66|378.26|383.72|378.32|383.58|378.18|23
1642098500000|2022-01-13 18:28:20|383.67|378.27|383.63|378.23|383.68|378.28|383.6|378.2|15
1642098510000|2022-01-13 18:28:30|383.64|378.24|383.57|378.17|383.65|378.25|383.57|378.17|14
1642098520000|2022-01-13 18:28:40|383.58|378.18|383.78|378.38|383.78|378.38|383.57|378.17|19
1642098530000|2022-01-13 18:28:50|383.81|378.41|383.89|378.49|383.91|378.51|383.73|378.33|26
1642098540000|2022-01-13 18:29:00|383.9|378.5|383.97|378.57|384.04|378.64|383.9|378.5|29
1642098550000|2022-01-13 18:29:10|383.91|378.51|383.78|378.38|383.98|378.58|383.78|378.38|26
1642098560000|2022-01-13 18:29:20|383.8|378.4|383.83|378.43|383.83|378.43|383.77|378.37|27
1642098570000|2022-01-13 18:29:30|383.82|378.42|383.81|378.41|383.83|378.43|383.78|378.38|16
1642098580000|2022-01-13 18:29:40|383.78|378.38|383.79|378.39|383.83|378.43|383.74|378.34|21
1642098590000|2022-01-13 18:29:50|383.8|378.4|383.76|378.36|383.9|378.5|383.76|378.36|19
1642098600000|2022-01-13 18:30:00|383.73|378.33|383.73|378.33|383.78|378.38|383.69|378.29|21
1642098610000|2022-01-13 18:30:10|383.72|378.32|383.71|378.31|383.76|378.36|383.71|378.31|19
1642098620000|2022-01-13 18:30:20|383.72|378.32|383.59|378.19|383.74|378.34|383.57|378.17|23
1642098630000|2022-01-13 18:30:30|383.61|378.21|383.55|378.15|383.65|378.25|383.55|378.15|21
1642098640000|2022-01-13 18:30:40|383.61|378.21|383.45|378.05|383.61|378.21|383.37|377.97|25
1642098650000|2022-01-13 18:30:50|383.47|378.07|383.49|378.09|383.52|378.12|383.36|377.96|22
1642098660000|2022-01-13 18:31:00|383.5|378.1|383.59|378.19|383.61|378.21|383.48|378.08|19
1642098670000|2022-01-13 18:31:10|383.57|378.17|383.48|378.08|383.58|378.18|383.46|378.06|19
1642098680000|2022-01-13 18:31:20|383.44|378.04|383.42|378.02|383.49|378.09|383.34|377.94|22
1642098690000|2022-01-13 18:31:30|383.43|378.03|383.37|377.97|383.43|378.03|383.35|377.95|11
1642098700000|2022-01-13 18:31:40|383.36|377.96|383.32|377.92|383.36|377.96|383.32|377.92|17
1642098710000|2022-01-13 18:31:50|383.33|377.93|383.35|377.95|383.36|377.96|383.33|377.93|20
1642098720000|2022-01-13 18:32:00|383.36|377.96|383.34|377.94|383.39|377.99|383.3|377.9|19
1642098730000|2022-01-13 18:32:10|383.35|377.95|383.55|378.15|383.55|378.15|383.31|377.91|28
1642098740000|2022-01-13 18:32:20|383.58|378.18|383.43|378.03|383.58|378.18|383.33|377.93|21
1642098750000|2022-01-13 18:32:30|383.42|378.02|383.41|378.01|383.42|378.02|383.39|377.99|12
1642098760000|2022-01-13 18:32:40|383.4|378|383.46|378.06|383.46|378.06|383.39|377.99|16
1642098770000|2022-01-13 18:32:50|383.45|378.05|383.43|378.03|383.46|378.06|383.43|378.03|20
1642098780000|2022-01-13 18:33:00|383.44|378.04|383.41|378.01|383.44|378.04|383.4|378|17
1642098790000|2022-01-13 18:33:10|383.4|378|383.4|378|383.43|378.03|383.36|377.96|19
1642098800000|2022-01-13 18:33:20|383.41|378.01|383.36|377.96|383.41|378.01|383.36|377.96|17
1642098810000|2022-01-13 18:33:30|383.37|377.97|383.39|377.99|383.39|377.99|383.35|377.95|20
1642098820000|2022-01-13 18:33:40|383.38|377.98|383.38|377.98|383.4|378|383.33|377.93|16
1642098830000|2022-01-13 18:33:50|383.37|377.97|383.34|377.94|383.39|377.99|383.34|377.94|16
1642098840000|2022-01-13 18:34:00|383.35|377.95|383.55|378.15|383.64|378.24|383.35|377.95|29
1642098850000|2022-01-13 18:34:10|383.58|378.18|383.56|378.16|383.62|378.22|383.55|378.15|19
1642098860000|2022-01-13 18:34:20|383.58|378.18|383.59|378.19|383.6|378.2|383.58|378.18|9
1642098870000|2022-01-13 18:34:30|383.58|378.18|383.57|378.17|383.61|378.21|383.57|378.17|11
1642098880000|2022-01-13 18:34:40|383.59|378.19|383.61|378.21|383.61|378.21|383.54|378.14|13
1642098890000|2022-01-13 18:34:50|383.62|378.22|383.58|378.18|383.64|378.24|383.56|378.16|15
1642098900000|2022-01-13 18:35:00|383.56|378.16|383.63|378.23|383.66|378.26|383.56|378.16|21
1642098910000|2022-01-13 18:35:10|383.62|378.22|383.59|378.19|383.63|378.23|383.52|378.12|18
1642098920000|2022-01-13 18:35:20|383.61|378.21|383.43|378.03|383.61|378.21|383.36|377.96|26
1642098930000|2022-01-13 18:35:30|383.41|378.01|383.39|377.99|383.44|378.04|383.38|377.98|18
1642098940000|2022-01-13 18:35:40|383.37|377.97|383.42|378.02|383.42|378.02|383.37|377.97|12
1642098950000|2022-01-13 18:35:50|383.41|378.01|383.41|378.01|383.47|378.07|383.41|378.01|16
1642098960000|2022-01-13 18:36:00|383.43|378.03|383.32|377.92|383.43|378.03|383.29|377.89|17
1642098970000|2022-01-13 18:36:10|383.34|377.94|383.23|377.83|383.36|377.96|383.23|377.83|15
1642098980000|2022-01-13 18:36:20|383.22|377.82|383.2|377.8|383.24|377.84|383.19|377.79|21
1642098990000|2022-01-13 18:36:30|383.19|377.79|383.2|377.8|383.21|377.81|383.17|377.77|9
1642099000000|2022-01-13 18:36:40|383.19|377.79|383.21|377.81|383.22|377.82|383.17|377.77|15
1642099010000|2022-01-13 18:36:50|383.2|377.8|383.17|377.77|383.2|377.8|383.14|377.74|12
1642099020000|2022-01-13 18:37:00|383.18|377.78|383.19|377.79|383.2|377.8|383.17|377.77|12
1642099030000|2022-01-13 18:37:10|383.17|377.77|383.17|377.77|383.19|377.79|383.08|377.68|20
1642099040000|2022-01-13 18:37:20|383.16|377.76|383.2|377.8|383.22|377.82|383.15|377.75|18
1642099050000|2022-01-13 18:37:30|383.16|377.76|383.17|377.77|383.2|377.8|383.09|377.69|15
1642099060000|2022-01-13 18:37:40|383.18|377.78|383.18|377.78|383.21|377.81|383.11|377.71|18
1642099070000|2022-01-13 18:37:50|383.2|377.8|383.12|377.72|383.21|377.81|383.12|377.72|24
1642099080000|2022-01-13 18:38:00|383.13|377.73|383.36|377.96|383.41|378.01|383.12|377.72|25
1642099090000|2022-01-13 18:38:10|383.34|377.94|383.38|377.98|383.4|378|383.31|377.91|23
1642099100000|2022-01-13 18:38:20|383.39|377.99|383.18|377.78|383.39|377.99|383.18|377.78|19
1642099110000|2022-01-13 18:38:30|383.22|377.82|383.24|377.84|383.27|377.87|383.22|377.82|13
1642099120000|2022-01-13 18:38:40|383.25|377.85|383.23|377.83|383.25|377.85|383.23|377.83|13
1642099130000|2022-01-13 18:38:50|383.24|377.84|383.29|377.89|383.29|377.89|383.21|377.81|19
1642099140000|2022-01-13 18:39:00|383.27|377.87|383.22|377.82|383.29|377.89|383.22|377.82|15
1642099150000|2022-01-13 18:39:10|383.23|377.83|383.14|377.74|383.25|377.85|383.12|377.72|21
1642099160000|2022-01-13 18:39:20|383.13|377.73|383.09|377.69|383.14|377.74|383.09|377.69|12
1642099170000|2022-01-13 18:39:30|383.11|377.71|383.04|377.64|383.18|377.78|383.04|377.64|18
1642099180000|2022-01-13 18:39:40|383.06|377.66|383.06|377.66|383.07|377.67|383|377.6|14
1642099190000|2022-01-13 18:39:50|383.05|377.65|383|377.6|383.08|377.68|382.93|377.53|29
1642099200000|2022-01-13 18:40:00|382.99|377.59|382.96|377.56|383.02|377.62|382.95|377.55|21
1642099210000|2022-01-13 18:40:10|382.97|377.57|382.41|377.01|382.97|377.57|382.4|377|25
1642099220000|2022-01-13 18:40:20|382.44|377.04|382.37|376.97|382.48|377.08|382.36|376.96|22
1642099230000|2022-01-13 18:40:30|382.34|376.94|382.25|376.85|382.34|376.94|382.23|376.83|26
1642099240000|2022-01-13 18:40:40|382.24|376.84|382.23|376.83|382.25|376.85|382.23|376.83|15
1642099250000|2022-01-13 18:40:50|382.24|376.84|382.2|376.8|382.25|376.85|382.16|376.76|17
1642099260000|2022-01-13 18:41:00|382.22|376.82|382.23|376.83|382.25|376.85|382.22|376.82|10
1642099270000|2022-01-13 18:41:10|382.2|376.8|382.18|376.78|382.23|376.83|382.18|376.78|14
1642099280000|2022-01-13 18:41:20|382.19|376.79|382.17|376.77|382.21|376.81|382.17|376.77|14
1642099290000|2022-01-13 18:41:30|382.18|376.78|382.2|376.8|382.2|376.8|382.16|376.76|21
1642099300000|2022-01-13 18:41:40|382.19|376.79|382.18|376.78|382.2|376.8|382.15|376.75|22
1642099310000|2022-01-13 18:41:50|382.16|376.76|382|376.6|382.18|376.78|382|376.6|20
1642099320000|2022-01-13 18:42:00|382.02|376.62|382.04|376.64|382.07|376.67|381.97|376.57|27
1642099330000|2022-01-13 18:42:10|382.03|376.63|382.24|376.84|382.28|376.88|382.03|376.63|26
1642099340000|2022-01-13 18:42:20|382.26|376.86|382.45|377.05|382.47|377.07|382.26|376.86|18
1642099350000|2022-01-13 18:42:30|382.42|377.02|382.43|377.03|382.47|377.07|382.39|376.99|20
1642099360000|2022-01-13 18:42:40|382.42|377.02|382.46|377.06|382.47|377.07|382.42|377.02|8
1642099370000|2022-01-13 18:42:50|382.45|377.05|382.42|377.02|382.45|377.05|382.41|377.01|6
1642099380000|2022-01-13 18:43:00|382.43|377.03|382.41|377.01|382.45|377.05|382.38|376.98|16
1642099390000|2022-01-13 18:43:10|382.42|377.02|382.42|377.02|382.44|377.04|382.42|377.02|13
1642099400000|2022-01-13 18:43:20|382.41|377.01|382.45|377.05|382.45|377.05|382.41|377.01|10
1642099410000|2022-01-13 18:43:30|382.44|377.04|382.44|377.04|382.45|377.05|382.44|377.04|7
1642099420000|2022-01-13 18:43:40|382.45|377.05|382.52|377.12|382.53|377.13|382.45|377.05|12
1642099430000|2022-01-13 18:43:50|382.51|377.11|382.49|377.09|382.51|377.11|382.49|377.09|5
1642099440000|2022-01-13 18:44:00|382.46|377.06|382.41|377.01|382.46|377.06|382.38|376.98|10
1642099450000|2022-01-13 18:44:10|382.4|377|382.39|376.99|382.4|377|382.32|376.92|20
1642099460000|2022-01-13 18:44:20|382.41|377.01|382.4|377|382.47|377.07|382.38|376.98|17
1642099470000|2022-01-13 18:44:30|382.39|376.99|382.34|376.94|382.47|377.07|382.29|376.89|17
1642099480000|2022-01-13 18:44:40|382.35|376.95|382.3|376.9|382.38|376.98|382.3|376.9|14
1642099490000|2022-01-13 18:44:50|382.29|376.89|382.33|376.93|382.36|376.96|382.27|376.87|26
1642099500000|2022-01-13 18:45:00|382.34|376.94|382.3|376.9|382.38|376.98|382.28|376.88|24
1642099510000|2022-01-13 18:45:10|382.31|376.91|382.33|376.93|382.34|376.94|382.28|376.88|15
1642099520000|2022-01-13 18:45:20|382.32|376.92|382.48|377.08|382.48|377.08|382.32|376.92|14
1642099530000|2022-01-13 18:45:30|382.49|377.09|382.53|377.13|382.56|377.16|382.44|377.04|19
1642099540000|2022-01-13 18:45:40|382.62|377.22|382.98|377.58|383.14|377.74|382.62|377.22|31
1642099550000|2022-01-13 18:45:50|382.99|377.59|383.03|377.63|383.1|377.7|382.95|377.55|29
1642099560000|2022-01-13 18:46:00|383.04|377.64|383.05|377.65|383.1|377.7|383.03|377.63|12
1642099570000|2022-01-13 18:46:10|383.04|377.64|383.15|377.75|383.15|377.75|383.04|377.64|13
1642099580000|2022-01-13 18:46:20|383.14|377.74|383.29|377.89|383.31|377.91|383.14|377.74|16
1642099590000|2022-01-13 18:46:30|383.28|377.88|383.46|378.06|383.49|378.09|383.27|377.87|27
1642099600000|2022-01-13 18:46:40|383.45|378.05|383.41|378.01|383.48|378.08|383.39|377.99|15
1642099610000|2022-01-13 18:46:50|383.39|377.99|383.44|378.04|383.46|378.06|383.38|377.98|22
1642099620000|2022-01-13 18:47:00|383.43|378.03|383.35|377.95|383.43|378.03|383.25|377.85|26
1642099630000|2022-01-13 18:47:10|383.38|377.98|383.6|378.2|383.6|378.2|383.33|377.93|28
1642099640000|2022-01-13 18:47:20|383.61|378.21|383.54|378.14|383.65|378.25|383.45|378.05|23
1642099650000|2022-01-13 18:47:30|383.56|378.16|383.52|378.12|383.56|378.16|383.5|378.1|16
1642099660000|2022-01-13 18:47:40|383.53|378.13|383.56|378.16|383.58|378.18|383.53|378.13|18
1642099670000|2022-01-13 18:47:50|383.55|378.15|383.57|378.17|383.58|378.18|383.53|378.13|11
1642099680000|2022-01-13 18:48:00|383.51|378.11|383.66|378.26|383.74|378.34|383.51|378.11|22
1642099690000|2022-01-13 18:48:10|383.65|378.25|383.63|378.23|383.66|378.26|383.56|378.16|19
1642099700000|2022-01-13 18:48:20|383.64|378.24|383.76|378.36|383.8|378.4|383.63|378.23|24
1642099710000|2022-01-13 18:48:30|383.78|378.38|383.78|378.38|383.78|378.38|383.74|378.34|11
1642099720000|2022-01-13 18:48:40|383.8|378.4|383.79|378.39|383.82|378.42|383.74|378.34|15
1642099730000|2022-01-13 18:48:50|383.83|378.43|383.81|378.41|383.86|378.46|383.77|378.37|21
1642099740000|2022-01-13 18:49:00|383.8|378.4|383.7|378.3|383.8|378.4|383.67|378.27|20
1642099750000|2022-01-13 18:49:10|383.69|378.29|383.65|378.25|383.69|378.29|383.58|378.18|16
1642099760000|2022-01-13 18:49:20|383.66|378.26|383.75|378.35|383.75|378.35|383.66|378.26|19
1642099770000|2022-01-13 18:49:30|383.76|378.36|383.73|378.33|383.76|378.36|383.72|378.32|9
1642099780000|2022-01-13 18:49:40|383.75|378.35|383.75|378.35|383.76|378.36|383.74|378.34|10
1642099790000|2022-01-13 18:49:50|383.74|378.34|383.79|378.39|383.79|378.39|383.74|378.34|13
1642099800000|2022-01-13 18:50:00|383.78|378.38|383.79|378.39|383.82|378.42|383.76|378.36|14
1642099810000|2022-01-13 18:50:10|383.77|378.37|383.88|378.48|383.94|378.54|383.77|378.37|17
1642099820000|2022-01-13 18:50:20|383.89|378.49|383.88|378.48|383.93|378.53|383.86|378.46|13
1642099830000|2022-01-13 18:50:30|383.9|378.5|383.95|378.55|383.95|378.55|383.86|378.46|21
1642099840000|2022-01-13 18:50:40|383.94|378.54|383.95|378.55|383.99|378.59|383.91|378.51|23
1642099850000|2022-01-13 18:50:50|383.92|378.52|383.91|378.51|383.93|378.53|383.89|378.49|14
1642099860000|2022-01-13 18:51:00|383.92|378.52|383.91|378.51|383.99|378.59|383.91|378.51|17
1642099870000|2022-01-13 18:51:10|383.9|378.5|383.96|378.56|383.98|378.58|383.9|378.5|21
1642099880000|2022-01-13 18:51:20|383.95|378.55|383.83|378.43|383.95|378.55|383.83|378.43|16
1642099890000|2022-01-13 18:51:30|383.84|378.44|383.86|378.46|383.86|378.46|383.83|378.43|7
1642099900000|2022-01-13 18:51:40|383.85|378.45|383.86|378.46|383.87|378.47|383.83|378.43|9
1642099910000|2022-01-13 18:51:50|383.85|378.45|383.61|378.21|383.85|378.45|383.58|378.18|22
1642099920000|2022-01-13 18:52:00|383.6|378.2|383.57|378.17|383.63|378.23|383.57|378.17|15
1642099930000|2022-01-13 18:52:10|383.5|378.1|383.51|378.11|383.57|378.17|383.48|378.08|21
1642099940000|2022-01-13 18:52:20|383.48|378.08|383.51|378.11|383.55|378.15|383.48|378.08|16
1642099950000|2022-01-13 18:52:30|383.5|378.1|383.59|378.19|383.59|378.19|383.48|378.08|20
1642099960000|2022-01-13 18:52:40|383.6|378.2|383.6|378.2|383.6|378.2|383.58|378.18|8
1642099970000|2022-01-13 18:52:50|383.59|378.19|383.58|378.18|383.6|378.2|383.57|378.17|16
1642099980000|2022-01-13 18:53:00|383.57|378.17|383.71|378.31|383.71|378.31|383.56|378.16|27
1642099990000|2022-01-13 18:53:10|383.69|378.29|383.63|378.23|383.71|378.31|383.61|378.21|23
1642100000000|2022-01-13 18:53:20|383.62|378.22|383.58|378.18|383.64|378.24|383.58|378.18|13
1642100010000|2022-01-13 18:53:30|383.59|378.19|383.51|378.11|383.59|378.19|383.49|378.09|13
1642100020000|2022-01-13 18:53:40|383.52|378.12|383.59|378.19|383.59|378.19|383.5|378.1|12
1642100030000|2022-01-13 18:53:50|383.58|378.18|383.58|378.18|383.6|378.2|383.56|378.16|8
1642100040000|2022-01-13 18:54:00|383.57|378.17|383.52|378.12|383.57|378.17|383.5|378.1|18
1642100050000|2022-01-13 18:54:10|383.51|378.11|383.5|378.1|383.51|378.11|383.5|378.1|4
1642100060000|2022-01-13 18:54:20|383.51|378.11|383.5|378.1|383.51|378.11|383.49|378.09|10
1642100070000|2022-01-13 18:54:30|383.49|378.09|383.52|378.12|383.53|378.13|383.49|378.09|15
1642100080000|2022-01-13 18:54:40|383.5|378.1|383.27|377.87|383.52|378.12|383.26|377.86|19
1642100090000|2022-01-13 18:54:50|383.23|377.83|383.29|377.89|383.3|377.9|383.15|377.75|23
1642100100000|2022-01-13 18:55:00|383.28|377.88|383.28|377.88|383.32|377.92|383.27|377.87|13
1642100110000|2022-01-13 18:55:10|383.27|377.87|382.98|377.58|383.27|377.87|382.93|377.53|26
1642100120000|2022-01-13 18:55:20|382.95|377.55|382.96|377.56|383|377.6|382.93|377.53|21
1642100130000|2022-01-13 18:55:30|383|377.6|383.01|377.61|383.04|377.64|382.96|377.56|22
1642100140000|2022-01-13 18:55:40|382.96|377.56|383|377.6|383.05|377.65|382.96|377.56|27
1642100150000|2022-01-13 18:55:50|382.99|377.59|382.99|377.59|383.01|377.61|382.99|377.59|5
1642100160000|2022-01-13 18:56:00|383|377.6|382.94|377.54|383|377.6|382.89|377.49|15
1642100170000|2022-01-13 18:56:10|382.93|377.53|382.93|377.53|382.94|377.54|382.93|377.53|11
1642100180000|2022-01-13 18:56:20|382.94|377.54|382.93|377.53|383|377.6|382.92|377.52|18
1642100190000|2022-01-13 18:56:30|382.92|377.52|382.9|377.5|382.94|377.54|382.9|377.5|19
1642100200000|2022-01-13 18:56:40|382.89|377.49|382.96|377.56|382.96|377.56|382.89|377.49|17
1642100210000|2022-01-13 18:56:50|382.98|377.58|383.1|377.7|383.18|377.78|382.98|377.58|24
1642100220000|2022-01-13 18:57:00|383.09|377.69|382.95|377.55|383.09|377.69|382.93|377.53|29
1642100230000|2022-01-13 18:57:10|382.98|377.58|382.88|377.48|382.98|377.58|382.87|377.47|22
1642100240000|2022-01-13 18:57:20|382.91|377.51|382.97|377.57|382.98|377.58|382.88|377.48|18
1642100250000|2022-01-13 18:57:30|382.95|377.55|382.95|377.55|382.97|377.57|382.91|377.51|23
1642100260000|2022-01-13 18:57:40|382.96|377.56|382.95|377.55|382.96|377.56|382.93|377.53|17
1642100270000|2022-01-13 18:57:50|382.94|377.54|383.06|377.66|383.08|377.68|382.94|377.54|13
1642100280000|2022-01-13 18:58:00|383.08|377.68|383.21|377.81|383.21|377.81|383.06|377.66|20
1642100290000|2022-01-13 18:58:10|383.2|377.8|383.27|377.87|383.27|377.87|383.2|377.8|24
1642100300000|2022-01-13 18:58:20|383.26|377.86|383.46|378.06|383.46|378.06|383.26|377.86|15
1642100310000|2022-01-13 18:58:30|383.45|378.05|383.71|378.31|383.71|378.31|383.45|378.05|22
1642100320000|2022-01-13 18:58:40|383.7|378.3|383.72|378.32|383.74|378.34|383.69|378.29|18
1642100330000|2022-01-13 18:58:50|383.74|378.34|383.82|378.42|383.88|378.48|383.64|378.24|17
1642100340000|2022-01-13 18:59:00|383.83|378.43|383.8|378.4|383.87|378.47|383.74|378.34|22
1642100350000|2022-01-13 18:59:10|383.7|378.3|383.64|378.24|383.74|378.34|383.64|378.24|14
1642100360000|2022-01-13 18:59:20|383.65|378.25|383.59|378.19|383.65|378.25|383.56|378.16|13
1642100370000|2022-01-13 18:59:30|383.6|378.2|383.57|378.17|383.66|378.26|383.57|378.17|17
1642100380000|2022-01-13 18:59:40|383.58|378.18|383.59|378.19|383.61|378.21|383.56|378.16|13
1642100390000|2022-01-13 18:59:50|383.6|378.2|383.52|378.12|383.6|378.2|383.48|378.08|13
1642100400000|2022-01-13 19:00:00|383.56|378.16|383.11|377.71|383.6|378.2|383.09|377.69|24
1642100410000|2022-01-13 19:00:10|383.09|377.69|383.17|377.77|383.18|377.78|382.99|377.59|33
1642100420000|2022-01-13 19:00:20|383.15|377.75|383.41|378.01|383.42|378.02|383.14|377.74|32
1642100430000|2022-01-13 19:00:30|383.35|377.95|383.6|378.2|383.6|378.2|383.34|377.94|29
1642100440000|2022-01-13 19:00:40|383.66|378.26|383.66|378.26|383.72|378.32|383.6|378.2|22
1642100450000|2022-01-13 19:00:50|383.67|378.27|383.67|378.27|383.68|378.28|383.66|378.26|12
1642100460000|2022-01-13 19:01:00|383.68|378.28|383.68|378.28|383.71|378.31|383.63|378.23|15
1642100470000|2022-01-13 19:01:10|383.69|378.29|383.83|378.43|383.87|378.47|383.69|378.29|29
1642100480000|2022-01-13 19:01:20|383.82|378.42|383.9|378.5|383.94|378.54|383.79|378.39|21
1642100490000|2022-01-13 19:01:30|383.91|378.51|384.15|378.75|384.17|378.77|383.86|378.46|21
1642100500000|2022-01-13 19:01:40|384.16|378.76|384.05|378.65|384.17|378.77|383.91|378.51|21
1642100510000|2022-01-13 19:01:50|384.04|378.64|384.05|378.65|384.06|378.66|384.04|378.64|14
1642100520000|2022-01-13 19:02:00|384.06|378.66|384.05|378.65|384.09|378.69|384.05|378.65|7
1642100530000|2022-01-13 19:02:10|384.06|378.66|384.08|378.68|384.15|378.75|384.05|378.65|20
1642100540000|2022-01-13 19:02:20|384.09|378.69|384.09|378.69|384.16|378.76|384.08|378.68|17
1642100550000|2022-01-13 19:02:30|384.11|378.71|384.12|378.72|384.2|378.8|384.11|378.71|20
1642100560000|2022-01-13 19:02:40|384.13|378.73|384.18|378.78|384.21|378.81|384.13|378.73|22
1642100570000|2022-01-13 19:02:50|384.19|378.79|384.24|378.84|384.24|378.84|384.18|378.78|16
1642100580000|2022-01-13 19:03:00|384.27|378.87|384.26|378.86|384.28|378.88|384.17|378.77|28
1642100590000|2022-01-13 19:03:10|384.25|378.85|384.32|378.92|384.32|378.92|384.22|378.82|14
1642100600000|2022-01-13 19:03:20|384.33|378.93|384.37|378.97|384.4|379|384.29|378.89|20
1642100610000|2022-01-13 19:03:30|384.36|378.96|384.33|378.93|384.36|378.96|384.31|378.91|18
1642100620000|2022-01-13 19:03:40|384.35|378.95|384.36|378.96|384.41|379.01|384.33|378.93|14
1642100630000|2022-01-13 19:03:50|384.35|378.95|384.35|378.95|384.35|378.95|384.3|378.9|18
1642100640000|2022-01-13 19:04:00|384.34|378.94|384.23|378.83|384.36|378.96|384.22|378.82|20
1642100650000|2022-01-13 19:04:10|384.22|378.82|384.18|378.78|384.25|378.85|384.18|378.78|23
1642100660000|2022-01-13 19:04:20|384.23|378.83|384.21|378.81|384.25|378.85|384.18|378.78|25
1642100670000|2022-01-13 19:04:30|384.22|378.82|384.06|378.66|384.22|378.82|384.03|378.63|21
1642100680000|2022-01-13 19:04:40|384.09|378.69|384.01|378.61|384.13|378.73|384|378.6|24
1642100690000|2022-01-13 19:04:50|384.02|378.62|384.02|378.62|384.03|378.63|384.02|378.62|7
1642100700000|2022-01-13 19:05:00|384.03|378.63|384.01|378.61|384.03|378.63|384.01|378.61|5
1642100710000|2022-01-13 19:05:10|384|378.6|384|378.6|384.01|378.61|383.99|378.59|12
1642100720000|2022-01-13 19:05:20|383.99|378.59|383.97|378.57|384.01|378.61|383.97|378.57|7
1642100730000|2022-01-13 19:05:30|384.01|378.61|384.02|378.62|384.03|378.63|383.97|378.57|15
1642100740000|2022-01-13 19:05:40|384.03|378.63|384.05|378.65|384.09|378.69|384.03|378.63|10
1642100750000|2022-01-13 19:05:50|384.03|378.63|384.11|378.71|384.12|378.72|384.01|378.61|19
1642100760000|2022-01-13 19:06:00|384.1|378.7|383.99|378.59|384.1|378.7|383.99|378.59|9
1642100770000|2022-01-13 19:06:10|384.02|378.62|383.79|378.39|384.02|378.62|383.71|378.31|17
1642100780000|2022-01-13 19:06:20|383.78|378.38|383.9|378.5|383.9|378.5|383.78|378.38|16
1642100790000|2022-01-13 19:06:30|383.95|378.55|383.92|378.52|384.07|378.67|383.9|378.5|21
1642100800000|2022-01-13 19:06:40|383.93|378.53|383.91|378.51|383.95|378.55|383.89|378.49|22
1642100810000|2022-01-13 19:06:50|383.93|378.53|383.9|378.5|383.95|378.55|383.88|378.48|21
1642100820000|2022-01-13 19:07:00|383.93|378.53|383.79|378.39|383.95|378.55|383.79|378.39|22
1642100830000|2022-01-13 19:07:10|383.75|378.35|383.87|378.47|383.87|378.47|383.74|378.34|24
1642100840000|2022-01-13 19:07:20|383.86|378.46|383.81|378.41|383.86|378.46|383.78|378.38|22
1642100850000|2022-01-13 19:07:30|383.8|378.4|383.88|378.48|383.91|378.51|383.79|378.39|32
1642100860000|2022-01-13 19:07:40|383.87|378.47|383.85|378.45|383.89|378.49|383.84|378.44|14
1642100870000|2022-01-13 19:07:50|383.82|378.42|383.84|378.44|383.84|378.44|383.79|378.39|15
1642100880000|2022-01-13 19:08:00|383.8|378.4|383.79|378.39|383.8|378.4|383.75|378.35|13
1642100890000|2022-01-13 19:08:10|383.75|378.35|383.76|378.36|383.81|378.41|383.72|378.32|21
1642100900000|2022-01-13 19:08:20|383.75|378.35|384.44|379.04|384.44|379.04|383.75|378.35|30
1642100910000|2022-01-13 19:08:30|384.45|379.05|384.48|379.08|384.48|379.08|384.44|379.04|6
1642100920000|2022-01-13 19:08:40|384.47|379.07|384.47|379.07|384.49|379.09|384.45|379.05|12
1642100930000|2022-01-13 19:08:50|384.48|379.08|384.5|379.1|384.53|379.13|384.48|379.08|11
1642100940000|2022-01-13 19:09:00|384.52|379.12|384.7|379.3|384.73|379.33|384.52|379.12|17
1642100950000|2022-01-13 19:09:10|384.71|379.31|384.63|379.23|384.72|379.32|384.63|379.23|12
1642100960000|2022-01-13 19:09:20|384.62|379.22|384.72|379.32|384.76|379.36|384.59|379.19|30
1642100970000|2022-01-13 19:09:30|384.73|379.33|384.73|379.33|384.78|379.38|384.7|379.3|22
1642100980000|2022-01-13 19:09:40|384.76|379.36|384.65|379.25|384.76|379.36|384.62|379.22|23
1642100990000|2022-01-13 19:09:50|384.66|379.26|384.66|379.26|384.69|379.29|384.64|379.24|17
1642101000000|2022-01-13 19:10:00|384.67|379.27|384.57|379.17|384.7|379.3|384.57|379.17|22
1642101010000|2022-01-13 19:10:10|384.54|379.14|384.57|379.17|384.59|379.19|384.48|379.08|22
1642101020000|2022-01-13 19:10:20|384.53|379.13|384.47|379.07|384.53|379.13|384.41|379.01|23
1642101030000|2022-01-13 19:10:30|384.49|379.09|384.41|379.01|384.52|379.12|384.39|378.99|21
1642101040000|2022-01-13 19:10:40|384.42|379.02|384.45|379.05|384.46|379.06|384.42|379.02|11
1642101050000|2022-01-13 19:10:50|384.46|379.06|384.37|378.97|384.46|379.06|384.34|378.94|23
1642101060000|2022-01-13 19:11:00|384.38|378.98|384.39|378.99|384.4|379|384.34|378.94|20
1642101070000|2022-01-13 19:11:10|384.38|378.98|384.4|379|384.41|379.01|384.38|378.98|7
1642101080000|2022-01-13 19:11:20|384.42|379.02|384.59|379.19|384.59|379.19|384.42|379.02|20
1642101090000|2022-01-13 19:11:30|384.56|379.16|384.45|379.05|384.56|379.16|384.45|379.05|14
1642101100000|2022-01-13 19:11:40|384.49|379.09|384.58|379.18|384.63|379.23|384.46|379.06|21
1642101110000|2022-01-13 19:11:50|384.59|379.19|384.5|379.1|384.59|379.19|384.5|379.1|25
1642101120000|2022-01-13 19:12:00|384.52|379.12|384.49|379.09|384.55|379.15|384.45|379.05|22
1642101130000|2022-01-13 19:12:10|384.48|379.08|384.5|379.1|384.5|379.1|384.44|379.04|15
1642101140000|2022-01-13 19:12:20|384.49|379.09|384.46|379.06|384.54|379.14|384.45|379.05|20
1642101150000|2022-01-13 19:12:30|384.45|379.05|384.45|379.05|384.47|379.07|384.44|379.04|10
1642101160000|2022-01-13 19:12:40|384.46|379.06|384.48|379.08|384.49|379.09|384.44|379.04|20
1642101170000|2022-01-13 19:12:50|384.45|379.05|384.46|379.06|384.48|379.08|384.43|379.03|16
1642101180000|2022-01-13 19:13:00|384.45|379.05|384.44|379.04|384.46|379.06|384.36|378.96|20
1642101190000|2022-01-13 19:13:10|384.45|379.05|384.49|379.09|384.51|379.11|384.43|379.03|13
1642101200000|2022-01-13 19:13:20|384.48|379.08|384.47|379.07|384.48|379.08|384.47|379.07|2
1642101210000|2022-01-13 19:13:30|384.45|379.05|384.42|379.02|384.45|379.05|384.39|378.99|11
1642101220000|2022-01-13 19:13:40|384.43|379.03|384.44|379.04|384.45|379.05|384.42|379.02|8
1642101230000|2022-01-13 19:13:50|384.45|379.05|384.56|379.16|384.6|379.2|384.43|379.03|14
1642101240000|2022-01-13 19:14:00|384.57|379.17|384.52|379.12|384.58|379.18|384.44|379.04|21
1642101250000|2022-01-13 19:14:10|384.48|379.08|384.5|379.1|384.5|379.1|384.46|379.06|23
1642101260000|2022-01-13 19:14:20|384.49|379.09|384.52|379.12|384.54|379.14|384.47|379.07|23
1642101270000|2022-01-13 19:14:30|384.5|379.1|384.43|379.03|384.5|379.1|384.4|379|22
1642101280000|2022-01-13 19:14:40|384.44|379.04|384.59|379.19|384.6|379.2|384.44|379.04|15
1642101300000|2022-01-13 19:15:00|384.58|379.18|384.71|379.31|384.74|379.34|384.58|379.18|16
1642101310000|2022-01-13 19:15:10|384.7|379.3|384.8|379.4|384.81|379.41|384.7|379.3|21
1642101320000|2022-01-13 19:15:20|384.79|379.39|384.67|379.27|384.8|379.4|384.67|379.27|17
1642101330000|2022-01-13 19:15:30|384.69|379.29|384.67|379.27|384.71|379.31|384.61|379.21|22
1642101340000|2022-01-13 19:15:40|384.65|379.25|384.64|379.24|384.68|379.28|384.62|379.22|21
1642101350000|2022-01-13 19:15:50|384.65|379.25|384.37|378.97|384.65|379.25|384.35|378.95|26
1642101360000|2022-01-13 19:16:00|384.32|378.92|384.18|378.78|384.32|378.92|384.18|378.78|20
1642101370000|2022-01-13 19:16:10|384.17|378.77|383.74|378.34|384.18|378.78|383.74|378.34|27
1642101380000|2022-01-13 19:16:20|383.75|378.35|383.6|378.2|383.75|378.35|383.56|378.16|18
1642101390000|2022-01-13 19:16:30|383.59|378.19|383.33|377.93|383.59|378.19|383.3|377.9|27
1642101400000|2022-01-13 19:16:40|383.3|377.9|383.23|377.83|383.35|377.95|383.2|377.8|19
1642101410000|2022-01-13 19:16:50|383.2|377.8|382.99|377.59|383.25|377.85|382.98|377.58|29
1642101420000|2022-01-13 19:17:00|382.96|377.56|383.06|377.66|383.12|377.72|382.96|377.56|19
1642101430000|2022-01-13 19:17:10|383.07|377.67|383.09|377.69|383.15|377.75|383.06|377.66|14
1642101440000|2022-01-13 19:17:20|383.1|377.7|383.11|377.71|383.11|377.71|383.01|377.61|16
1642101450000|2022-01-13 19:17:30|383.09|377.69|382.78|377.38|383.09|377.69|382.78|377.38|36
1642101460000|2022-01-13 19:17:40|382.77|377.37|382.8|377.4|382.8|377.4|382.7|377.3|23
1642101470000|2022-01-13 19:17:50|382.79|377.39|382.54|377.14|382.8|377.4|382.51|377.11|26
1642101480000|2022-01-13 19:18:00|382.51|377.11|382.61|377.21|382.62|377.22|382.49|377.09|31
1642101490000|2022-01-13 19:18:10|382.55|377.15|382.57|377.17|382.61|377.21|382.55|377.15|17
1642101500000|2022-01-13 19:18:20|382.59|377.19|382.65|377.25|382.66|377.26|382.59|377.19|14
1642101510000|2022-01-13 19:18:30|382.64|377.24|382.56|377.16|382.65|377.25|382.56|377.16|19
1642101520000|2022-01-13 19:18:40|382.58|377.18|382.63|377.23|382.65|377.25|382.58|377.18|17
1642101530000|2022-01-13 19:18:50|382.64|377.24|382.52|377.12|382.64|377.24|382.49|377.09|25
1642101540000|2022-01-13 19:19:00|382.55|377.15|382.52|377.12|382.57|377.17|382.51|377.11|27
1642101550000|2022-01-13 19:19:10|382.53|377.13|382.54|377.14|382.54|377.14|382.49|377.09|12
1642101560000|2022-01-13 19:19:20|382.53|377.13|382.54|377.14|382.55|377.15|382.52|377.12|7
1642101570000|2022-01-13 19:19:30|382.53|377.13|382.56|377.16|382.56|377.16|382.51|377.11|11
1642101580000|2022-01-13 19:19:40|382.55|377.15|382.7|377.3|382.71|377.31|382.55|377.15|11
1642101590000|2022-01-13 19:19:50|382.69|377.29|382.68|377.28|382.74|377.34|382.64|377.24|24
1642101600000|2022-01-13 19:20:00|382.71|377.31|382.62|377.22|382.71|377.31|382.6|377.2|19
1642101610000|2022-01-13 19:20:10|382.61|377.21|382.61|377.21|382.63|377.23|382.6|377.2|17
1642101620000|2022-01-13 19:20:20|382.6|377.2|382.6|377.2|382.61|377.21|382.59|377.19|14
1642101630000|2022-01-13 19:20:30|382.61|377.21|382.61|377.21|382.63|377.23|382.6|377.2|5
1642101640000|2022-01-13 19:20:40|382.62|377.22|382.95|377.55|382.95|377.55|382.61|377.21|22
1642101650000|2022-01-13 19:20:50|382.94|377.54|383|377.6|383.02|377.62|382.94|377.54|16
1642101660000|2022-01-13 19:21:00|382.95|377.55|383.01|377.61|383.01|377.61|382.95|377.55|20
1642101670000|2022-01-13 19:21:10|382.97|377.57|383.02|377.62|383.04|377.64|382.97|377.57|14
1642101680000|2022-01-13 19:21:20|383.01|377.61|383.2|377.8|383.26|377.86|383.01|377.61|17
1642101690000|2022-01-13 19:21:30|383.25|377.85|383.32|377.92|383.32|377.92|383.22|377.82|25
1642101700000|2022-01-13 19:21:40|383.34|377.94|383.33|377.93|383.35|377.95|383.31|377.91|16
1642101710000|2022-01-13 19:21:50|383.32|377.92|383.34|377.94|383.34|377.94|383.32|377.92|5
1642101720000|2022-01-13 19:22:00|383.33|377.93|383.29|377.89|383.34|377.94|383.25|377.85|25
1642101730000|2022-01-13 19:22:10|383.28|377.88|383.25|377.85|383.32|377.92|383.23|377.83|26
1642101740000|2022-01-13 19:22:20|383.26|377.86|383.22|377.82|383.3|377.9|383.21|377.81|21
1642101750000|2022-01-13 19:22:30|383.23|377.83|383.37|377.97|383.37|377.97|383.16|377.76|16
1642101760000|2022-01-13 19:22:40|383.38|377.98|383.32|377.92|383.41|378.01|383.32|377.92|16
1642101770000|2022-01-13 19:22:50|383.31|377.91|383.33|377.93|383.33|377.93|383.3|377.9|9
1642101780000|2022-01-13 19:23:00|383.32|377.92|383.31|377.91|383.32|377.92|383.31|377.91|2
1642101790000|2022-01-13 19:23:10|383.32|377.92|383.39|377.99|383.39|377.99|383.3|377.9|10
1642101800000|2022-01-13 19:23:20|383.38|377.98|383.34|377.94|383.39|377.99|383.29|377.89|19
1642101810000|2022-01-13 19:23:30|383.36|377.96|383.35|377.95|383.38|377.98|383.31|377.91|26
1642101820000|2022-01-13 19:23:40|383.37|377.97|383.29|377.89|383.38|377.98|383.28|377.88|15
1642101830000|2022-01-13 19:23:50|383.31|377.91|383.31|377.91|383.33|377.93|383.27|377.87|21
1642101840000|2022-01-13 19:24:00|383.33|377.93|383.31|377.91|383.33|377.93|383.29|377.89|12
1642101850000|2022-01-13 19:24:10|383.29|377.89|383.3|377.9|383.31|377.91|383.27|377.87|16
1642101860000|2022-01-13 19:24:20|383.27|377.87|383.28|377.88|383.33|377.93|383.25|377.85|9
1642101870000|2022-01-13 19:24:30|383.29|377.89|383.13|377.73|383.3|377.9|383.13|377.73|20
1642101880000|2022-01-13 19:24:40|383.14|377.74|383.09|377.69|383.2|377.8|383.09|377.69|20
1642101890000|2022-01-13 19:24:50|383.19|377.79|383.17|377.77|383.2|377.8|383.15|377.75|18
1642101900000|2022-01-13 19:25:00|383.18|377.78|382.99|377.59|383.18|377.78|382.98|377.58|16
1642101910000|2022-01-13 19:25:10|382.98|377.58|383|377.6|383.01|377.61|382.98|377.58|11
1642101920000|2022-01-13 19:25:20|382.99|377.59|383.15|377.75|383.18|377.78|382.99|377.59|24
1642101930000|2022-01-13 19:25:30|383.16|377.76|383.18|377.78|383.19|377.79|383.15|377.75|15
1642101940000|2022-01-13 19:25:40|383.17|377.77|383.12|377.72|383.19|377.79|383.12|377.72|13
1642101950000|2022-01-13 19:25:50|383.11|377.71|383.01|377.61|383.12|377.72|382.99|377.59|18
1642101960000|2022-01-13 19:26:00|383.02|377.62|383.05|377.65|383.05|377.65|383.01|377.61|9
1642101970000|2022-01-13 19:26:10|383.04|377.64|382.98|377.58|383.06|377.66|382.97|377.57|21
1642101980000|2022-01-13 19:26:20|383|377.6|383.01|377.61|383.02|377.62|382.99|377.59|10
1642101990000|2022-01-13 19:26:30|383|377.6|383.02|377.62|383.03|377.63|382.99|377.59|11
1642102000000|2022-01-13 19:26:40|383.01|377.61|382.99|377.59|383.01|377.61|382.96|377.56|10
1642102010000|2022-01-13 19:26:50|383|377.6|382.85|377.45|383|377.6|382.85|377.45|18
1642102020000|2022-01-13 19:27:00|382.86|377.46|382.88|377.48|382.9|377.5|382.86|377.46|14
1642102030000|2022-01-13 19:27:10|382.89|377.49|383.11|377.71|383.11|377.71|382.88|377.48|19
1642102040000|2022-01-13 19:27:20|383.09|377.69|383.05|377.65|383.12|377.72|383.03|377.63|15
1642102050000|2022-01-13 19:27:30|383.04|377.64|383.07|377.67|383.07|377.67|383.04|377.64|13
1642102060000|2022-01-13 19:27:40|383.09|377.69|383.19|377.79|383.19|377.79|383.09|377.69|10
1642102070000|2022-01-13 19:27:50|383.18|377.78|383.2|377.8|383.22|377.82|383.17|377.77|16
1642102080000|2022-01-13 19:28:00|383.21|377.81|383.31|377.91|383.34|377.94|383.2|377.8|18
1642102090000|2022-01-13 19:28:10|383.32|377.92|383.28|377.88|383.32|377.92|383.17|377.77|23
1642102100000|2022-01-13 19:28:20|383.27|377.87|383.28|377.88|383.29|377.89|383.27|377.87|7
1642102110000|2022-01-13 19:28:30|383.27|377.87|383.28|377.88|383.29|377.89|383.26|377.86|11
1642102120000|2022-01-13 19:28:40|383.27|377.87|383.28|377.88|383.29|377.89|383.27|377.87|3
1642102130000|2022-01-13 19:28:50|383.29|377.89|383.34|377.94|383.34|377.94|383.28|377.88|11
1642102140000|2022-01-13 19:29:00|383.33|377.93|383.35|377.95|383.4|378|383.31|377.91|21
1642102150000|2022-01-13 19:29:10|383.37|377.97|383.37|377.97|383.38|377.98|383.35|377.95|21
1642102160000|2022-01-13 19:29:20|383.38|377.98|383.58|378.18|383.58|378.18|383.35|377.95|18
1642102170000|2022-01-13 19:29:30|383.59|378.19|383.46|378.06|383.59|378.19|383.46|378.06|12
1642102180000|2022-01-13 19:29:40|383.45|378.05|383.39|377.99|383.47|378.07|383.35|377.95|17
1642102190000|2022-01-13 19:29:50|383.45|378.05|383.46|378.06|383.46|378.06|383.42|378.02|7
1642102200000|2022-01-13 19:30:00|383.45|378.05|383.32|377.92|383.48|378.08|383.3|377.9|23
1642102210000|2022-01-13 19:30:10|383.31|377.91|383.32|377.92|383.32|377.92|383.18|377.78|23
1642102220000|2022-01-13 19:30:20|383.31|377.91|383.3|377.9|383.34|377.94|383.28|377.88|19
1642102230000|2022-01-13 19:30:30|383.29|377.89|383.22|377.82|383.31|377.91|383.2|377.8|22
1642102240000|2022-01-13 19:30:40|383.2|377.8|383.27|377.87|383.32|377.92|383.2|377.8|24
1642102250000|2022-01-13 19:30:50|383.31|377.91|383.31|377.91|383.31|377.91|383.22|377.82|27
1642102260000|2022-01-13 19:31:00|383.3|377.9|383.42|378.02|383.53|378.13|383.3|377.9|27
1642102270000|2022-01-13 19:31:10|383.41|378.01|383.33|377.93|383.42|378.02|383.33|377.93|32
1642102280000|2022-01-13 19:31:20|383.32|377.92|383.32|377.92|383.41|378.01|383.28|377.88|16
1642102290000|2022-01-13 19:31:30|383.34|377.94|383.31|377.91|383.36|377.96|383.28|377.88|9
1642102300000|2022-01-13 19:31:40|383.3|377.9|383.28|377.88|383.3|377.9|383.28|377.88|4
1642102310000|2022-01-13 19:31:50|383.29|377.89|383.29|377.89|383.3|377.9|383.28|377.88|14
1642102320000|2022-01-13 19:32:00|383.31|377.91|383.32|377.92|383.33|377.93|383.31|377.91|4
1642102330000|2022-01-13 19:32:10|383.31|377.91|383.3|377.9|383.32|377.92|383.3|377.9|6
1642102340000|2022-01-13 19:32:20|383.29|377.89|383.32|377.92|383.33|377.93|383.28|377.88|14
1642102350000|2022-01-13 19:32:30|383.31|377.91|383.3|377.9|383.32|377.92|383.3|377.9|7
1642102360000|2022-01-13 19:32:40|383.29|377.89|383.25|377.85|383.3|377.9|383.25|377.85|7
1642102370000|2022-01-13 19:32:50|383.23|377.83|383.21|377.81|383.23|377.83|383.16|377.76|14
1642102380000|2022-01-13 19:33:00|383.2|377.8|383.09|377.69|383.24|377.84|383.03|377.63|22
1642102390000|2022-01-13 19:33:10|383.03|377.63|382.97|377.57|383.06|377.66|382.94|377.54|19
1642102400000|2022-01-13 19:33:20|382.96|377.56|382.92|377.52|383.01|377.61|382.88|377.48|21
1642102410000|2022-01-13 19:33:30|382.91|377.51|382.91|377.51|382.92|377.52|382.88|377.48|16
1642102420000|2022-01-13 19:33:40|382.9|377.5|383.01|377.61|383.04|377.64|382.89|377.49|22
1642102430000|2022-01-13 19:33:50|383|377.6|383.07|377.67|383.12|377.72|383|377.6|21
1642102440000|2022-01-13 19:34:00|383.05|377.65|383.1|377.7|383.1|377.7|383.04|377.64|21
1642102450000|2022-01-13 19:34:10|383.09|377.69|383.25|377.85|383.28|377.88|383.05|377.65|25
1642102460000|2022-01-13 19:34:20|383.26|377.86|383.49|378.09|383.5|378.1|383.26|377.86|20
1642102470000|2022-01-13 19:34:30|383.51|378.11|383.5|378.1|383.55|378.15|383.49|378.09|15
1642102480000|2022-01-13 19:34:40|383.49|378.09|383.47|378.07|383.52|378.12|383.46|378.06|19
1642102490000|2022-01-13 19:34:50|383.51|378.11|383.55|378.15|383.59|378.19|383.51|378.11|8
1642102500000|2022-01-13 19:35:00|383.54|378.14|383.43|378.03|383.54|378.14|383.38|377.98|23
1642102510000|2022-01-13 19:35:10|383.42|378.02|383.49|378.09|383.5|378.1|383.38|377.98|22
1642102520000|2022-01-13 19:35:20|383.5|378.1|383.38|377.98|383.54|378.14|383.38|377.98|28
1642102530000|2022-01-13 19:35:30|383.39|377.99|383.21|377.81|383.4|378|383.21|377.81|25
1642102540000|2022-01-13 19:35:40|383.22|377.82|383.14|377.74|383.22|377.82|383.14|377.74|17
1642102550000|2022-01-13 19:35:50|383.13|377.73|383.09|377.69|383.17|377.77|383.09|377.69|9
1642102560000|2022-01-13 19:36:00|383.1|377.7|382.94|377.54|383.12|377.72|382.94|377.54|20
1642102570000|2022-01-13 19:36:10|382.91|377.51|382.91|377.51|382.93|377.53|382.9|377.5|12
1642102580000|2022-01-13 19:36:20|382.92|377.52|382.81|377.41|382.92|377.52|382.78|377.38|20
1642102590000|2022-01-13 19:36:30|382.76|377.36|382.71|377.31|382.83|377.43|382.71|377.31|10
1642102600000|2022-01-13 19:36:40|382.7|377.3|382.68|377.28|382.71|377.31|382.65|377.25|11
1642102610000|2022-01-13 19:36:50|382.67|377.27|382.64|377.24|382.68|377.28|382.63|377.23|9
1642102620000|2022-01-13 19:37:00|382.63|377.23|382.55|377.15|382.63|377.23|382.54|377.14|14
1642102630000|2022-01-13 19:37:10|382.54|377.14|382.33|376.93|382.54|377.14|382.3|376.9|21
1642102640000|2022-01-13 19:37:20|382.32|376.92|382.38|376.98|382.42|377.02|382.3|376.9|26
1642102650000|2022-01-13 19:37:30|382.39|376.99|382.47|377.07|382.48|377.08|382.39|376.99|11
1642102660000|2022-01-13 19:37:40|382.48|377.08|382.38|376.98|382.48|377.08|382.36|376.96|25
1642102670000|2022-01-13 19:37:50|382.37|376.97|382.41|377.01|382.42|377.02|382.35|376.95|23
1642102680000|2022-01-13 19:38:00|382.4|377|382.42|377.02|382.44|377.04|382.37|376.97|15
1642102690000|2022-01-13 19:38:10|382.45|377.05|382.31|376.91|382.45|377.05|382.31|376.91|27
1642102700000|2022-01-13 19:38:20|382.32|376.92|382.2|376.8|382.34|376.94|382.2|376.8|17
1642102710000|2022-01-13 19:38:30|382.17|376.77|382.14|376.74|382.17|376.77|382.13|376.73|6
1642102720000|2022-01-13 19:38:40|382.15|376.75|382.14|376.74|382.16|376.76|382.11|376.71|18
1642102730000|2022-01-13 19:38:50|382.13|376.73|382.1|376.7|382.14|376.74|382.1|376.7|9
1642102740000|2022-01-13 19:39:00|382.11|376.71|382.12|376.72|382.14|376.74|382.11|376.71|12
1642102750000|2022-01-13 19:39:10|382.06|376.66|382.06|376.66|382.12|376.72|382.05|376.65|10
1642102760000|2022-01-13 19:39:20|382.07|376.67|382.14|376.74|382.15|376.75|382.07|376.67|13
1642102770000|2022-01-13 19:39:30|382.13|376.73|382.12|376.72|382.14|376.74|382.12|376.72|8
1642102780000|2022-01-13 19:39:40|382.13|376.73|382.03|376.63|382.14|376.74|382.03|376.63|14
1642102790000|2022-01-13 19:39:50|382.01|376.61|381.87|376.47|382.01|376.61|381.85|376.45|25
1642102800000|2022-01-13 19:40:00|381.88|376.48|381.94|376.54|381.94|376.54|381.85|376.45|23
1642102810000|2022-01-13 19:40:10|381.98|376.58|382.09|376.69|382.11|376.71|381.94|376.54|24
1642102820000|2022-01-13 19:40:20|382.07|376.67|381.82|376.42|382.1|376.7|381.82|376.42|31
1642102830000|2022-01-13 19:40:30|381.81|376.41|381.72|376.32|381.82|376.42|381.72|376.32|21
1642102840000|2022-01-13 19:40:40|381.73|376.33|381.88|376.48|381.9|376.5|381.71|376.31|15
1642102850000|2022-01-13 19:40:50|381.89|376.49|381.89|376.49|381.92|376.52|381.84|376.44|13
1642102860000|2022-01-13 19:41:00|381.9|376.5|381.92|376.52|381.93|376.53|381.84|376.44|19
1642102870000|2022-01-13 19:41:10|381.91|376.51|381.82|376.42|381.93|376.53|381.78|376.38|23
1642102880000|2022-01-13 19:41:20|381.84|376.44|381.64|376.24|381.84|376.44|381.64|376.24|21
1642102890000|2022-01-13 19:41:30|381.65|376.25|381.68|376.28|381.73|376.33|381.64|376.24|18
1642102900000|2022-01-13 19:41:40|381.67|376.27|381.72|376.32|381.75|376.35|381.57|376.17|27
1642102910000|2022-01-13 19:41:50|381.71|376.31|381.76|376.36|381.79|376.39|381.7|376.3|21
1642102920000|2022-01-13 19:42:00|381.75|376.35|381.76|376.36|381.88|376.48|381.74|376.34|22
1642102930000|2022-01-13 19:42:10|381.75|376.35|381.79|376.39|381.81|376.41|381.75|376.35|11
1642102940000|2022-01-13 19:42:20|381.78|376.38|381.81|376.41|381.83|376.43|381.78|376.38|11
1642102950000|2022-01-13 19:42:30|381.8|376.4|381.73|376.33|381.8|376.4|381.65|376.25|27
1642102960000|2022-01-13 19:42:40|381.77|376.37|381.79|376.39|381.79|376.39|381.66|376.26|21
1642102970000|2022-01-13 19:42:50|381.8|376.4|381.7|376.3|381.84|376.44|381.68|376.28|18
1642102980000|2022-01-13 19:43:00|381.69|376.29|381.7|376.3|381.73|376.33|381.66|376.26|23
1642102990000|2022-01-13 19:43:10|381.69|376.29|381.77|376.37|381.79|376.39|381.68|376.28|19
1642103000000|2022-01-13 19:43:20|381.76|376.36|381.82|376.42|381.83|376.43|381.74|376.34|27
1642103010000|2022-01-13 19:43:30|381.83|376.43|382.01|376.61|382.04|376.64|381.79|376.39|27
1642103020000|2022-01-13 19:43:40|382.07|376.67|382.09|376.69|382.09|376.69|381.98|376.58|24
1642103030000|2022-01-13 19:43:50|382.08|376.68|382.11|376.71|382.19|376.79|382.08|376.68|21
1642103040000|2022-01-13 19:44:00|382.12|376.72|382.11|376.71|382.14|376.74|382.08|376.68|26
1642103050000|2022-01-13 19:44:10|382.14|376.74|382.24|376.84|382.25|376.85|382.13|376.73|17
1642103060000|2022-01-13 19:44:20|382.27|376.87|382.5|377.1|382.51|377.11|382.27|376.87|30
1642103070000|2022-01-13 19:44:30|382.49|377.09|382.53|377.13|382.54|377.14|382.49|377.09|18
1642103080000|2022-01-13 19:44:40|382.51|377.11|382.43|377.03|382.56|377.16|382.37|376.97|28
1642103090000|2022-01-13 19:44:50|382.42|377.02|382.52|377.12|382.52|377.12|382.42|377.02|22
1642103100000|2022-01-13 19:45:00|382.51|377.11|382.34|376.94|382.54|377.14|382.33|376.93|28
1642103110000|2022-01-13 19:45:10|382.33|376.93|382.49|377.09|382.52|377.12|382.33|376.93|26
1642103120000|2022-01-13 19:45:20|382.51|377.11|382.36|376.96|382.59|377.19|382.33|376.93|28
1642103130000|2022-01-13 19:45:30|382.34|376.94|382.37|376.97|382.37|376.97|382.23|376.83|32
1642103140000|2022-01-13 19:45:40|382.38|376.98|382.49|377.09|382.52|377.12|382.31|376.91|29
1642103150000|2022-01-13 19:45:50|382.5|377.1|382.59|377.19|382.62|377.22|382.43|377.03|31
1642103160000|2022-01-13 19:46:00|382.57|377.17|382.41|377.01|382.57|377.17|382.41|377.01|23
1642103170000|2022-01-13 19:46:10|382.42|377.02|382.54|377.14|382.59|377.19|382.36|376.96|26
1642103180000|2022-01-13 19:46:20|382.53|377.13|382.47|377.07|382.53|377.13|382.45|377.05|23
1642103190000|2022-01-13 19:46:30|382.52|377.12|382.44|377.04|382.53|377.13|382.42|377.02|17
1642103200000|2022-01-13 19:46:40|382.42|377.02|382.5|377.1|382.51|377.11|382.38|376.98|17
1642103210000|2022-01-13 19:46:50|382.49|377.09|382.5|377.1|382.54|377.14|382.42|377.02|23
1642103220000|2022-01-13 19:47:00|382.52|377.12|382.52|377.12|382.57|377.17|382.48|377.08|19
1642103230000|2022-01-13 19:47:10|382.51|377.11|382.52|377.12|382.56|377.16|382.51|377.11|16
1642103240000|2022-01-13 19:47:20|382.51|377.11|382.35|376.95|382.51|377.11|382.35|376.95|26
1642103250000|2022-01-13 19:47:30|382.34|376.94|382.21|376.81|382.34|376.94|382.21|376.81|16
1642103260000|2022-01-13 19:47:40|382.22|376.82|382.18|376.78|382.25|376.85|382.14|376.74|15
1642103270000|2022-01-13 19:47:50|382.17|376.77|382.15|376.75|382.18|376.78|382.15|376.75|11
1642103280000|2022-01-13 19:48:00|382.11|376.71|381.87|376.47|382.11|376.71|381.82|376.42|21
1642103290000|2022-01-13 19:48:10|381.86|376.46|381.99|376.59|382.02|376.62|381.77|376.37|23
1642103300000|2022-01-13 19:48:20|381.98|376.58|382|376.6|382.05|376.65|381.98|376.58|16
1642103310000|2022-01-13 19:48:30|381.99|376.59|382.01|376.61|382.1|376.7|381.99|376.59|17
1642103320000|2022-01-13 19:48:40|382|376.6|381.74|376.34|382.02|376.62|381.74|376.34|19
1642103330000|2022-01-13 19:48:50|381.76|376.36|381.61|376.21|381.76|376.36|381.61|376.21|21
1642103340000|2022-01-13 19:49:00|381.62|376.22|381.7|376.3|381.72|376.32|381.58|376.18|20
1642103350000|2022-01-13 19:49:10|381.71|376.31|381.61|376.21|381.72|376.32|381.56|376.16|28
1642103360000|2022-01-13 19:49:20|381.63|376.23|381.6|376.2|381.63|376.23|381.6|376.2|9
1642103370000|2022-01-13 19:49:30|381.61|376.21|381.6|376.2|381.71|376.31|381.6|376.2|25
1642103380000|2022-01-13 19:49:40|381.58|376.18|381.59|376.19|381.62|376.22|381.54|376.14|19
1642103390000|2022-01-13 19:49:50|381.58|376.18|381.55|376.15|381.58|376.18|381.54|376.14|21
1642103400000|2022-01-13 19:50:00|381.57|376.17|381.47|376.07|381.57|376.17|381.45|376.05|13
1642103410000|2022-01-13 19:50:10|381.51|376.11|381.79|376.39|381.83|376.43|381.51|376.11|25
1642103420000|2022-01-13 19:50:20|381.78|376.38|381.82|376.42|381.82|376.42|381.7|376.3|22
1642103430000|2022-01-13 19:50:30|381.83|376.43|381.86|376.46|381.86|376.46|381.82|376.42|9
1642103440000|2022-01-13 19:50:40|381.85|376.45|382.07|376.67|382.07|376.67|381.84|376.44|18
1642103450000|2022-01-13 19:50:50|382.04|376.64|382.04|376.64|382.07|376.67|382.01|376.61|24
1642103460000|2022-01-13 19:51:00|382.05|376.65|382.09|376.69|382.09|376.69|382.05|376.65|9
1642103470000|2022-01-13 19:51:10|382.07|376.67|382.18|376.78|382.19|376.79|382.07|376.67|18
1642103480000|2022-01-13 19:51:20|382.17|376.77|382.16|376.76|382.19|376.79|382.11|376.71|17
1642103490000|2022-01-13 19:51:30|382.17|376.77|382.18|376.78|382.2|376.8|382.17|376.77|7
1642103500000|2022-01-13 19:51:40|382.17|376.77|382.14|376.74|382.17|376.77|382.13|376.73|9
1642103510000|2022-01-13 19:51:50|382.13|376.73|382.17|376.77|382.17|376.77|382.13|376.73|15
1642103520000|2022-01-13 19:52:00|382.15|376.75|382.16|376.76|382.17|376.77|382.11|376.71|22
1642103530000|2022-01-13 19:52:10|382.17|376.77|382.26|376.86|382.29|376.89|382.17|376.77|21
1642103540000|2022-01-13 19:52:20|382.23|376.83|382.3|376.9|382.31|376.91|382.23|376.83|7
1642103550000|2022-01-13 19:52:30|382.29|376.89|382.27|376.87|382.29|376.89|382.25|376.85|5
1642103560000|2022-01-13 19:52:40|382.26|376.86|382.27|376.87|382.28|376.88|382.22|376.82|12
1642103570000|2022-01-13 19:52:50|382.28|376.88|382.54|377.14|382.55|377.15|382.28|376.88|23
1642103580000|2022-01-13 19:53:00|382.53|377.13|382.6|377.2|382.6|377.2|382.51|377.11|17
1642103590000|2022-01-13 19:53:10|382.64|377.24|382.7|377.3|382.7|377.3|382.64|377.24|20
1642103600000|2022-01-13 19:53:20|382.71|377.31|382.78|377.38|382.78|377.38|382.7|377.3|15
1642103610000|2022-01-13 19:53:30|382.81|377.41|383.14|377.74|383.16|377.76|382.81|377.41|25
1642103620000|2022-01-13 19:53:40|383.13|377.73|383.01|377.61|383.13|377.73|383.01|377.61|17
1642103630000|2022-01-13 19:53:50|383|377.6|383.1|377.7|383.12|377.72|383|377.6|18
1642103640000|2022-01-13 19:54:00|383.09|377.69|382.86|377.46|383.09|377.69|382.86|377.46|31
1642103650000|2022-01-13 19:54:10|382.85|377.45|382.76|377.36|382.85|377.45|382.73|377.33|18
1642103660000|2022-01-13 19:54:20|382.77|377.37|382.77|377.37|382.8|377.4|382.72|377.32|19
1642103670000|2022-01-13 19:54:30|382.76|377.36|382.88|377.48|382.93|377.53|382.76|377.36|27
1642103680000|2022-01-13 19:54:40|382.87|377.47|382.86|377.46|382.89|377.49|382.83|377.43|21
1642103690000|2022-01-13 19:54:50|382.82|377.42|382.69|377.29|382.82|377.42|382.62|377.22|29
1642103700000|2022-01-13 19:55:00|382.7|377.3|382.75|377.35|382.77|377.37|382.61|377.21|26
1642103710000|2022-01-13 19:55:10|382.76|377.36|382.92|377.52|382.92|377.52|382.74|377.34|23
1642103720000|2022-01-13 19:55:20|382.9|377.5|382.86|377.46|382.9|377.5|382.81|377.41|17
1642103730000|2022-01-13 19:55:30|382.85|377.45|382.95|377.55|383.01|377.61|382.81|377.41|27
1642103740000|2022-01-13 19:55:40|383.01|377.61|382.88|377.48|383.01|377.61|382.88|377.48|20
1642103750000|2022-01-13 19:55:50|382.89|377.49|382.97|377.57|382.97|377.57|382.88|377.48|20
1642103760000|2022-01-13 19:56:00|382.93|377.53|382.91|377.51|382.93|377.53|382.78|377.38|31
1642103770000|2022-01-13 19:56:10|382.9|377.5|382.96|377.56|383.04|377.64|382.89|377.49|23
1642103780000|2022-01-13 19:56:20|382.94|377.54|382.81|377.41|382.94|377.54|382.81|377.41|23
1642103790000|2022-01-13 19:56:30|382.83|377.43|382.85|377.45|382.87|377.47|382.83|377.43|12
1642103800000|2022-01-13 19:56:40|382.87|377.47|382.88|377.48|382.89|377.49|382.82|377.42|15
1642103810000|2022-01-13 19:56:50|382.87|377.47|382.88|377.48|382.9|377.5|382.81|377.41|25
1642103820000|2022-01-13 19:57:00|382.87|377.47|382.81|377.41|382.88|377.48|382.8|377.4|23
1642103830000|2022-01-13 19:57:10|382.83|377.43|382.78|377.38|382.86|377.46|382.76|377.36|23
1642103840000|2022-01-13 19:57:20|382.79|377.39|382.83|377.43|382.83|377.43|382.69|377.29|30
1642103850000|2022-01-13 19:57:30|382.81|377.41|382.86|377.46|382.88|377.48|382.81|377.41|13
1642103860000|2022-01-13 19:57:40|382.87|377.47|382.97|377.57|382.98|377.58|382.8|377.4|23
1642103870000|2022-01-13 19:57:50|382.98|377.58|382.95|377.55|383|377.6|382.94|377.54|17
1642103880000|2022-01-13 19:58:00|382.96|377.56|382.84|377.44|382.98|377.58|382.81|377.41|24
1642103890000|2022-01-13 19:58:10|382.85|377.45|382.87|377.47|382.87|377.47|382.75|377.35|21
1642103900000|2022-01-13 19:58:20|382.86|377.46|382.84|377.44|382.89|377.49|382.8|377.4|14
1642103910000|2022-01-13 19:58:30|382.81|377.41|382.97|377.57|383.04|377.64|382.81|377.41|27
1642103920000|2022-01-13 19:58:40|382.96|377.56|382.95|377.55|383|377.6|382.92|377.52|17
1642103930000|2022-01-13 19:58:50|382.94|377.54|382.95|377.55|382.95|377.55|382.93|377.53|14
1642103940000|2022-01-13 19:59:00|382.96|377.56|382.83|377.43|382.96|377.56|382.83|377.43|25
1642103950000|2022-01-13 19:59:10|382.84|377.44|382.84|377.44|382.87|377.47|382.82|377.42|21
1642103960000|2022-01-13 19:59:20|382.82|377.42|382.72|377.32|382.82|377.42|382.72|377.32|17
1642103970000|2022-01-13 19:59:30|382.73|377.33|382.63|377.23|382.76|377.36|382.63|377.23|19
1642103980000|2022-01-13 19:59:40|382.64|377.24|382.7|377.3|382.7|377.3|382.59|377.19|24
1642103990000|2022-01-13 19:59:50|382.69|377.29|382.64|377.24|382.74|377.34|382.64|377.24|20
1642104000000|2022-01-13 20:00:00|382.65|377.25|382.39|376.99|382.68|377.28|382.38|376.98|32
1642104010000|2022-01-13 20:00:10|382.38|376.98|382.4|377|382.44|377.04|382.36|376.96|24
1642104020000|2022-01-13 20:00:20|382.41|377.01|382.35|376.95|382.43|377.03|382.34|376.94|15
1642104030000|2022-01-13 20:00:30|382.36|376.96|382.4|377|382.41|377.01|382.33|376.93|22
1642104040000|2022-01-13 20:00:40|382.39|376.99|382.35|376.95|382.44|377.04|382.35|376.95|23
1642104050000|2022-01-13 20:00:50|382.36|376.96|382.35|376.95|382.39|376.99|382.34|376.94|19
1642104060000|2022-01-13 20:01:00|382.34|376.94|382.32|376.92|382.38|376.98|382.31|376.91|21
1642104070000|2022-01-13 20:01:10|382.34|376.94|382.35|376.95|382.39|376.99|382.31|376.91|25
1642104080000|2022-01-13 20:01:20|382.34|376.94|382.31|376.91|382.41|377.01|382.31|376.91|21
1642104090000|2022-01-13 20:01:30|382.3|376.9|382.25|376.85|382.35|376.95|382.24|376.84|18
1642104100000|2022-01-13 20:01:40|382.24|376.84|382.26|376.86|382.28|376.88|382.21|376.81|18
1642104110000|2022-01-13 20:01:50|382.28|376.88|382.52|377.12|382.56|377.16|382.28|376.88|24
1642104120000|2022-01-13 20:02:00|382.53|377.13|382.76|377.36|382.77|377.37|382.53|377.13|32
1642104130000|2022-01-13 20:02:10|382.79|377.39|382.63|377.23|382.79|377.39|382.57|377.17|31
1642104140000|2022-01-13 20:02:20|382.66|377.26|382.81|377.41|382.81|377.41|382.6|377.2|28
1642104150000|2022-01-13 20:02:30|382.79|377.39|382.2|376.8|382.79|377.39|382.18|376.78|30
1642104160000|2022-01-13 20:02:40|382.21|376.81|382.09|376.69|382.21|376.81|381.99|376.59|23
1642104170000|2022-01-13 20:02:50|382.07|376.67|381.77|376.37|382.07|376.67|381.68|376.28|26
1642104180000|2022-01-13 20:03:00|381.83|376.43|381.78|376.38|381.95|376.55|381.75|376.35|20
1642104190000|2022-01-13 20:03:10|381.77|376.37|381.72|376.32|381.78|376.38|381.66|376.26|16
1642104200000|2022-01-13 20:03:20|381.71|376.31|381.63|376.23|381.71|376.31|381.62|376.22|12
1642104210000|2022-01-13 20:03:30|381.61|376.21|381.27|375.87|381.61|376.21|381.23|375.83|29
1642104220000|2022-01-13 20:03:40|381.24|375.84|381.2|375.8|381.28|375.88|381.19|375.79|24
1642104230000|2022-01-13 20:03:50|381.25|375.85|381.18|375.78|381.27|375.87|381.18|375.78|23
1642104240000|2022-01-13 20:04:00|381.2|375.8|381.15|375.75|381.2|375.8|381.07|375.67|31
1642104250000|2022-01-13 20:04:10|381.16|375.76|381.57|376.17|381.64|376.24|381.11|375.71|33
1642104260000|2022-01-13 20:04:20|381.55|376.15|381.65|376.25|381.65|376.25|381.51|376.11|21
1642104270000|2022-01-13 20:04:30|381.66|376.26|381.58|376.18|381.68|376.28|381.56|376.16|19
1642104280000|2022-01-13 20:04:40|381.57|376.17|381.28|375.88|381.62|376.22|381.28|375.88|28
1642104290000|2022-01-13 20:04:50|381.3|375.9|381.2|375.8|381.31|375.91|381.2|375.8|16
1642104300000|2022-01-13 20:05:00|381.22|375.82|380.86|375.46|381.22|375.82|380.83|375.43|28
1642104310000|2022-01-13 20:05:10|380.87|375.47|380.83|375.43|380.97|375.57|380.74|375.34|31
1642104320000|2022-01-13 20:05:20|380.84|375.44|380.91|375.51|381.01|375.61|380.83|375.43|27
1642104330000|2022-01-13 20:05:30|380.92|375.52|380.89|375.49|381.07|375.67|380.89|375.49|32
1642104340000|2022-01-13 20:05:40|380.93|375.53|380.82|375.42|380.94|375.54|380.82|375.42|28
1642104350000|2022-01-13 20:05:50|380.83|375.43|380.9|375.5|380.95|375.55|380.79|375.39|31
1642104360000|2022-01-13 20:06:00|380.93|375.53|380.85|375.45|380.93|375.53|380.85|375.45|18
1642104370000|2022-01-13 20:06:10|380.87|375.47|380.45|375.05|380.87|375.47|380.43|375.03|28
1642104380000|2022-01-13 20:06:20|380.44|375.04|380.65|375.25|380.65|375.25|380.39|374.99|21
1642104390000|2022-01-13 20:06:30|380.66|375.26|380.91|375.51|380.98|375.58|380.66|375.26|16
1642104400000|2022-01-13 20:06:40|380.9|375.5|380.86|375.46|380.98|375.58|380.81|375.41|25
1642104410000|2022-01-13 20:06:50|380.87|375.47|380.92|375.52|380.97|375.57|380.87|375.47|18
1642104420000|2022-01-13 20:07:00|380.91|375.51|380.97|375.57|381.01|375.61|380.83|375.43|24
1642104430000|2022-01-13 20:07:10|380.98|375.58|380.87|375.47|380.98|375.58|380.87|375.47|24
1642104440000|2022-01-13 20:07:20|380.89|375.49|380.83|375.43|380.95|375.55|380.8|375.4|26
1642104450000|2022-01-13 20:07:30|380.84|375.44|380.87|375.47|380.88|375.48|380.81|375.41|18
1642104460000|2022-01-13 20:07:40|380.88|375.48|380.83|375.43|380.92|375.52|380.81|375.41|21
1642104470000|2022-01-13 20:07:50|380.82|375.42|380.8|375.4|380.88|375.48|380.79|375.39|25
1642104480000|2022-01-13 20:08:00|380.79|375.39|380.85|375.45|380.9|375.5|380.78|375.38|24
1642104490000|2022-01-13 20:08:10|380.86|375.46|380.87|375.47|380.95|375.55|380.83|375.43|19
1642104500000|2022-01-13 20:08:20|380.86|375.46|380.74|375.34|380.89|375.49|380.74|375.34|30
1642104510000|2022-01-13 20:08:30|380.76|375.36|380.59|375.19|380.77|375.37|380.59|375.19|32
1642104520000|2022-01-13 20:08:40|380.6|375.2|380.59|375.19|380.65|375.25|380.57|375.17|22
1642104530000|2022-01-13 20:08:50|380.58|375.18|380.49|375.09|380.66|375.26|380.49|375.09|24
1642104540000|2022-01-13 20:09:00|380.54|375.14|380.51|375.11|380.56|375.16|380.48|375.08|27
1642104550000|2022-01-13 20:09:10|380.53|375.13|380.49|375.09|380.53|375.13|380.38|374.98|22
1642104560000|2022-01-13 20:09:20|380.48|375.08|380.88|375.48|380.95|375.55|380.48|375.08|28
1642104570000|2022-01-13 20:09:30|380.89|375.49|380.86|375.46|380.91|375.51|380.84|375.44|23
1642104580000|2022-01-13 20:09:40|380.88|375.48|380.93|375.53|380.95|375.55|380.85|375.45|12
1642104590000|2022-01-13 20:09:50|380.94|375.54|381.65|376.25|381.69|376.29|380.84|375.44|25
1642104600000|2022-01-13 20:10:00|381.61|376.21|381.51|376.11|381.69|376.29|381.43|376.03|33
1642104610000|2022-01-13 20:10:10|381.54|376.14|381.26|375.86|381.54|376.14|381.26|375.86|21
1642104620000|2022-01-13 20:10:20|381.27|375.87|381.29|375.89|381.33|375.93|381.21|375.81|19
1642104630000|2022-01-13 20:10:30|381.28|375.88|381.27|375.87|381.35|375.95|381.24|375.84|17
1642104640000|2022-01-13 20:10:40|381.29|375.89|381.22|375.82|381.29|375.89|381.19|375.79|30
1642104650000|2022-01-13 20:10:50|381.17|375.77|381.17|375.77|381.17|375.77|381.08|375.68|21
1642104660000|2022-01-13 20:11:00|381.16|375.76|381.05|375.65|381.17|375.77|380.95|375.55|24
1642104670000|2022-01-13 20:11:10|381.04|375.64|381.3|375.9|381.3|375.9|380.99|375.59|25
1642104680000|2022-01-13 20:11:20|381.25|375.85|381.19|375.79|381.29|375.89|381.16|375.76|28
1642104690000|2022-01-13 20:11:30|381.22|375.82|381.17|375.77|381.24|375.84|381.15|375.75|22
1642104700000|2022-01-13 20:11:40|381.16|375.76|381.35|375.95|381.39|375.99|381.04|375.64|34
1642104710000|2022-01-13 20:11:50|381.29|375.89|381.18|375.78|381.32|375.92|381.17|375.77|27
1642104720000|2022-01-13 20:12:00|381.2|375.8|381.04|375.64|381.25|375.85|380.97|375.57|25
1642104730000|2022-01-13 20:12:10|381.05|375.65|381.17|375.77|381.17|375.77|381.01|375.61|12
1642104740000|2022-01-13 20:12:20|381.22|375.82|381.22|375.82|381.23|375.83|381.16|375.76|19
1642104750000|2022-01-13 20:12:30|381.23|375.83|381.33|375.93|381.33|375.93|381.23|375.83|22
1642104760000|2022-01-13 20:12:40|381.32|375.92|381.34|375.94|381.37|375.97|381.29|375.89|19
1642104770000|2022-01-13 20:12:50|381.33|375.93|381.2|375.8|381.34|375.94|381.2|375.8|23
1642104780000|2022-01-13 20:13:00|381.25|375.85|381.2|375.8|381.25|375.85|381.14|375.74|24
1642104790000|2022-01-13 20:13:10|381.21|375.81|381.3|375.9|381.32|375.92|381.18|375.78|28
1642104800000|2022-01-13 20:13:20|381.27|375.87|381.09|375.69|381.27|375.87|381.02|375.62|28
1642104810000|2022-01-13 20:13:30|381.07|375.67|381.19|375.79|381.25|375.85|381.05|375.65|26
1642104820000|2022-01-13 20:13:40|381.2|375.8|381.37|375.97|381.37|375.97|381.2|375.8|21
1642104830000|2022-01-13 20:13:50|381.38|375.98|381.58|376.18|381.58|376.18|381.37|375.97|15
1642104840000|2022-01-13 20:14:00|381.59|376.19|381.55|376.15|381.67|376.27|381.51|376.11|25
1642104850000|2022-01-13 20:14:10|381.59|376.19|381.57|376.17|381.6|376.2|381.48|376.08|14
1642104860000|2022-01-13 20:14:20|381.55|376.15|381.5|376.1|381.58|376.18|381.47|376.07|26
1642104870000|2022-01-13 20:14:30|381.54|376.14|381.64|376.24|381.64|376.24|381.5|376.1|15
1642104880000|2022-01-13 20:14:40|381.65|376.25|381.66|376.26|381.74|376.34|381.64|376.24|15
1642104890000|2022-01-13 20:14:50|381.67|376.27|381.83|376.43|381.85|376.45|381.67|376.27|26
1642104900000|2022-01-13 20:15:00|381.85|376.45|381.78|376.38|381.85|376.45|381.67|376.27|28
1642104910000|2022-01-13 20:15:10|381.77|376.37|381.75|376.35|381.78|376.38|381.71|376.31|19
1642104920000|2022-01-13 20:15:20|381.73|376.33|381.89|376.49|381.89|376.49|381.72|376.32|16
1642104930000|2022-01-13 20:15:30|381.91|376.51|382.06|376.66|382.12|376.72|381.9|376.5|24
1642104940000|2022-01-13 20:15:40|382.08|376.68|382.23|376.83|382.23|376.83|382.03|376.63|21
1642104950000|2022-01-13 20:15:50|382.25|376.85|382.46|377.06|382.49|377.09|382.25|376.85|18
1642104960000|2022-01-13 20:16:00|382.48|377.08|382.4|377|382.48|377.08|382.31|376.91|29
1642104970000|2022-01-13 20:16:10|382.39|376.99|382.5|377.1|382.55|377.15|382.39|376.99|15
1642104980000|2022-01-13 20:16:20|382.49|377.09|382.44|377.04|382.52|377.12|382.41|377.01|29
1642104990000|2022-01-13 20:16:30|382.42|377.02|382.23|376.83|382.42|377.02|382.23|376.83|24
1642105000000|2022-01-13 20:16:40|382.22|376.82|382.26|376.86|382.26|376.86|382.19|376.79|17
1642105010000|2022-01-13 20:16:50|382.25|376.85|382.4|377|382.4|377|382.2|376.8|19
1642105020000|2022-01-13 20:17:00|382.39|376.99|382.38|376.98|382.39|376.99|382.29|376.89|28
1642105030000|2022-01-13 20:17:10|382.39|376.99|382.57|377.17|382.57|377.17|382.38|376.98|32
1642105040000|2022-01-13 20:17:20|382.58|377.18|382.71|377.31|382.71|377.31|382.58|377.18|16
1642105050000|2022-01-13 20:17:30|382.7|377.3|382.68|377.28|382.88|377.48|382.67|377.27|30
1642105060000|2022-01-13 20:17:40|382.69|377.29|382.62|377.22|382.8|377.4|382.62|377.22|20
1642105070000|2022-01-13 20:17:50|382.63|377.23|382.68|377.28|382.69|377.29|382.58|377.18|17
1642105080000|2022-01-13 20:18:00|382.69|377.29|382.7|377.3|382.74|377.34|382.62|377.22|21
1642105090000|2022-01-13 20:18:10|382.72|377.32|382.68|377.28|382.72|377.32|382.65|377.25|14
1642105100000|2022-01-13 20:18:20|382.69|377.29|382.81|377.41|382.85|377.45|382.69|377.29|20
1642105110000|2022-01-13 20:18:30|382.84|377.44|382.84|377.44|382.84|377.44|382.8|377.4|12
1642105120000|2022-01-13 20:18:40|382.85|377.45|382.85|377.45|382.92|377.52|382.82|377.42|28
1642105130000|2022-01-13 20:18:50|382.86|377.46|382.9|377.5|382.9|377.5|382.85|377.45|22
1642105140000|2022-01-13 20:19:00|382.89|377.49|382.82|377.42|382.89|377.49|382.82|377.42|12
1642105150000|2022-01-13 20:19:10|382.81|377.41|382.83|377.43|382.83|377.43|382.79|377.39|11
1642105160000|2022-01-13 20:19:20|382.82|377.42|382.85|377.45|382.87|377.47|382.81|377.41|11
1642105170000|2022-01-13 20:19:30|382.79|377.39|382.79|377.39|382.84|377.44|382.73|377.33|19
1642105180000|2022-01-13 20:19:40|382.81|377.41|382.78|377.38|382.84|377.44|382.78|377.38|14
1642105190000|2022-01-13 20:19:50|382.81|377.41|382.6|377.2|382.81|377.41|382.6|377.2|24
1642105200000|2022-01-13 20:20:00|382.52|377.12|382.69|377.29|382.7|377.3|382.47|377.07|28
1642105210000|2022-01-13 20:20:10|382.72|377.32|382.76|377.36|382.77|377.37|382.68|377.28|18
1642105220000|2022-01-13 20:20:20|382.77|377.37|382.75|377.35|382.77|377.37|382.71|377.31|16
1642105230000|2022-01-13 20:20:30|382.74|377.34|382.59|377.19|382.74|377.34|382.59|377.19|15
1642105240000|2022-01-13 20:20:40|382.61|377.21|382.59|377.19|382.64|377.24|382.56|377.16|21
1642105250000|2022-01-13 20:20:50|382.6|377.2|382.55|377.15|382.67|377.27|382.51|377.11|24
1642105260000|2022-01-13 20:21:00|382.5|377.1|382.54|377.14|382.54|377.14|382.49|377.09|17
1642105270000|2022-01-13 20:21:10|382.55|377.15|382.64|377.24|382.7|377.3|382.55|377.15|20
1642105280000|2022-01-13 20:21:20|382.65|377.25|382.63|377.23|382.65|377.25|382.62|377.22|7
1642105290000|2022-01-13 20:21:30|382.65|377.25|382.66|377.26|382.66|377.26|382.62|377.22|10
1642105300000|2022-01-13 20:21:40|382.68|377.28|382.8|377.4|382.8|377.4|382.68|377.28|15
1642105310000|2022-01-13 20:21:50|382.79|377.39|382.78|377.38|382.83|377.43|382.71|377.31|22
1642105320000|2022-01-13 20:22:00|382.77|377.37|382.74|377.34|382.77|377.37|382.66|377.26|12
1642105330000|2022-01-13 20:22:10|382.73|377.33|382.78|377.38|382.83|377.43|382.73|377.33|11
1642105340000|2022-01-13 20:22:20|382.77|377.37|382.77|377.37|382.77|377.37|382.75|377.35|4
1642105350000|2022-01-13 20:22:30|382.76|377.36|382.61|377.21|382.79|377.39|382.57|377.17|26
1642105360000|2022-01-13 20:22:40|382.59|377.19|382.42|377.02|382.59|377.19|382.42|377.02|17
1642105370000|2022-01-13 20:22:50|382.41|377.01|382.53|377.13|382.54|377.14|382.38|376.98|20
1642105380000|2022-01-13 20:23:00|382.5|377.1|382.29|376.89|382.5|377.1|382.26|376.86|26
1642105390000|2022-01-13 20:23:10|382.28|376.88|382.32|376.92|382.32|376.92|382.28|376.88|5
1642105400000|2022-01-13 20:23:20|382.31|376.91|382.27|376.87|382.31|376.91|382.24|376.84|14
1642105410000|2022-01-13 20:23:30|382.28|376.88|382.34|376.94|382.34|376.94|382.24|376.84|16
1642105420000|2022-01-13 20:23:40|382.33|376.93|382.31|376.91|382.33|376.93|382.29|376.89|8
1642105430000|2022-01-13 20:23:50|382.32|376.92|382.31|376.91|382.37|376.97|382.28|376.88|18
1642105440000|2022-01-13 20:24:00|382.32|376.92|382.22|376.82|382.35|376.95|382.19|376.79|18
1642105450000|2022-01-13 20:24:10|382.25|376.85|382.32|376.92|382.32|376.92|382.24|376.84|17
1642105460000|2022-01-13 20:24:20|382.31|376.91|382.36|376.96|382.37|376.97|382.31|376.91|13
1642105470000|2022-01-13 20:24:30|382.37|376.97|382.32|376.92|382.37|376.97|382.32|376.92|7
1642105480000|2022-01-13 20:24:40|382.33|376.93|382.37|376.97|382.37|376.97|382.32|376.92|10
1642105490000|2022-01-13 20:24:50|382.38|376.98|382.38|376.98|382.39|376.99|382.38|376.98|3
1642105500000|2022-01-13 20:25:00|382.37|376.97|382.35|376.95|382.37|376.97|382.33|376.93|7
1642105510000|2022-01-13 20:25:10|382.34|376.94|382.58|377.18|382.58|377.18|382.34|376.94|14
1642105520000|2022-01-13 20:25:20|382.6|377.2|382.67|377.27|382.7|377.3|382.56|377.16|18
1642105530000|2022-01-13 20:25:30|382.66|377.26|382.84|377.44|382.84|377.44|382.64|377.24|19
1642105540000|2022-01-13 20:25:40|382.85|377.45|382.84|377.44|382.87|377.47|382.8|377.4|25
1642105550000|2022-01-13 20:25:50|382.85|377.45|382.84|377.44|382.89|377.49|382.84|377.44|21
1642105560000|2022-01-13 20:26:00|382.85|377.45|382.8|377.4|382.85|377.45|382.79|377.39|13
1642105570000|2022-01-13 20:26:10|382.81|377.41|382.8|377.4|382.83|377.43|382.78|377.38|15
1642105580000|2022-01-13 20:26:20|382.84|377.44|382.74|377.34|382.84|377.44|382.69|377.29|21
1642105590000|2022-01-13 20:26:30|382.73|377.33|382.83|377.43|382.85|377.45|382.73|377.33|15
1642105600000|2022-01-13 20:26:40|382.82|377.42|382.82|377.42|382.85|377.45|382.8|377.4|11
1642105610000|2022-01-13 20:26:50|382.81|377.41|382.86|377.46|382.88|377.48|382.79|377.39|24
1642105620000|2022-01-13 20:27:00|382.87|377.47|382.85|377.45|382.9|377.5|382.81|377.41|23
1642105630000|2022-01-13 20:27:10|382.84|377.44|382.85|377.45|382.87|377.47|382.81|377.41|25
1642105640000|2022-01-13 20:27:20|382.83|377.43|382.82|377.42|382.87|377.47|382.78|377.38|22
1642105650000|2022-01-13 20:27:30|382.81|377.41|382.84|377.44|382.85|377.45|382.8|377.4|23
1642105660000|2022-01-13 20:27:40|382.83|377.43|382.81|377.41|382.84|377.44|382.8|377.4|21
1642105670000|2022-01-13 20:27:50|382.82|377.42|382.82|377.42|382.85|377.45|382.81|377.41|15
1642105680000|2022-01-13 20:28:00|382.84|377.44|382.8|377.4|382.84|377.44|382.75|377.35|20
1642105690000|2022-01-13 20:28:10|382.79|377.39|382.72|377.32|382.79|377.39|382.72|377.32|12
1642105700000|2022-01-13 20:28:20|382.73|377.33|382.65|377.25|382.73|377.33|382.65|377.25|14
1642105710000|2022-01-13 20:28:30|382.64|377.24|382.63|377.23|382.65|377.25|382.61|377.21|15
1642105720000|2022-01-13 20:28:40|382.65|377.25|382.65|377.25|382.76|377.36|382.62|377.22|20
1642105730000|2022-01-13 20:28:50|382.64|377.24|382.59|377.19|382.65|377.25|382.55|377.15|16
1642105740000|2022-01-13 20:29:00|382.58|377.18|382.44|377.04|382.58|377.18|382.44|377.04|23
1642105750000|2022-01-13 20:29:10|382.43|377.03|382.42|377.02|382.44|377.04|382.41|377.01|10
1642105760000|2022-01-13 20:29:20|382.43|377.03|382.47|377.07|382.47|377.07|382.43|377.03|13
1642105770000|2022-01-13 20:29:30|382.45|377.05|382.58|377.18|382.59|377.19|382.45|377.05|14
1642105780000|2022-01-13 20:29:40|382.57|377.17|382.45|377.05|382.57|377.17|382.44|377.04|18
1642105790000|2022-01-13 20:29:50|382.44|377.04|382.68|377.28|382.68|377.28|382.44|377.04|29
1642105800000|2022-01-13 20:30:00|382.65|377.25|382.66|377.26|382.66|377.26|382.51|377.11|24
1642105810000|2022-01-13 20:30:10|382.65|377.25|382.85|377.45|382.9|377.5|382.64|377.24|30
1642105820000|2022-01-13 20:30:20|382.86|377.46|382.82|377.42|382.86|377.46|382.79|377.39|21
1642105830000|2022-01-13 20:30:30|382.83|377.43|382.86|377.46|382.9|377.5|382.82|377.42|17
1642105840000|2022-01-13 20:30:40|382.87|377.47|382.86|377.46|382.89|377.49|382.85|377.45|8
1642105850000|2022-01-13 20:30:50|382.87|377.47|382.87|377.47|382.88|377.48|382.82|377.42|19
1642105860000|2022-01-13 20:31:00|382.86|377.46|382.85|377.45|382.93|377.53|382.82|377.42|19
1642105870000|2022-01-13 20:31:10|382.84|377.44|382.64|377.24|382.85|377.45|382.63|377.23|26
1642105880000|2022-01-13 20:31:20|382.65|377.25|382.55|377.15|382.65|377.25|382.53|377.13|24
1642105890000|2022-01-13 20:31:30|382.57|377.17|382.42|377.02|382.58|377.18|382.41|377.01|19
1642105900000|2022-01-13 20:31:40|382.41|377.01|382.41|377.01|382.43|377.03|382.35|376.95|18
1642105910000|2022-01-13 20:31:50|382.4|377|382.43|377.03|382.44|377.04|382.34|376.94|25
1642105920000|2022-01-13 20:32:00|382.42|377.02|382.32|376.92|382.48|377.08|382.25|376.85|22
1642105930000|2022-01-13 20:32:10|382.31|376.91|382.29|376.89|382.32|376.92|382.25|376.85|26
1642105940000|2022-01-13 20:32:20|382.31|376.91|382.2|376.8|382.32|376.92|382.2|376.8|25
1642105950000|2022-01-13 20:32:30|382.21|376.81|382.17|376.77|382.24|376.84|382.14|376.74|22
1642105960000|2022-01-13 20:32:40|382.16|376.76|382.22|376.82|382.25|376.85|382.16|376.76|16
1642105970000|2022-01-13 20:32:50|382.21|376.81|382.12|376.72|382.24|376.84|382.09|376.69|21
1642105980000|2022-01-13 20:33:00|382.09|376.69|382.15|376.75|382.15|376.75|382.06|376.66|22
1642105990000|2022-01-13 20:33:10|382.18|376.78|382.16|376.76|382.21|376.81|382.06|376.66|26
1642106000000|2022-01-13 20:33:20|382.17|376.77|381.94|376.54|382.17|376.77|381.94|376.54|21
1642106010000|2022-01-13 20:33:30|381.95|376.55|381.96|376.56|382|376.6|381.94|376.54|17
1642106020000|2022-01-13 20:33:40|381.97|376.57|381.98|376.58|381.99|376.59|381.97|376.57|8
1642106030000|2022-01-13 20:33:50|381.97|376.57|381.97|376.57|381.99|376.59|381.95|376.55|13
1642106040000|2022-01-13 20:34:00|381.98|376.58|382.12|376.72|382.15|376.75|381.97|376.57|23
1642106050000|2022-01-13 20:34:10|382.11|376.71|382.12|376.72|382.15|376.75|382.11|376.71|15
1642106060000|2022-01-13 20:34:20|382.13|376.73|382.15|376.75|382.18|376.78|382.11|376.71|19
1642106070000|2022-01-13 20:34:30|382.13|376.73|382.12|376.72|382.17|376.77|382.09|376.69|16
1642106080000|2022-01-13 20:34:40|382.11|376.71|382.1|376.7|382.11|376.71|382.06|376.66|15
1642106090000|2022-01-13 20:34:50|382.11|376.71|382.24|376.84|382.24|376.84|382.04|376.64|24
1642106100000|2022-01-13 20:35:00|382.21|376.81|382.14|376.74|382.21|376.81|382.11|376.71|17
1642106110000|2022-01-13 20:35:10|382.13|376.73|382.15|376.75|382.16|376.76|382.07|376.67|17
1642106120000|2022-01-13 20:35:20|382.16|376.76|382.13|376.73|382.16|376.76|382.07|376.67|15
1642106130000|2022-01-13 20:35:30|382.1|376.7|382.04|376.64|382.1|376.7|382.03|376.63|16
1642106140000|2022-01-13 20:35:40|382.03|376.63|382.04|376.64|382.09|376.69|382.01|376.61|25
1642106150000|2022-01-13 20:35:50|382.03|376.63|381.91|376.51|382.06|376.66|381.9|376.5|17
1642106160000|2022-01-13 20:36:00|381.9|376.5|381.73|376.33|381.9|376.5|381.72|376.32|24
1642106170000|2022-01-13 20:36:10|381.72|376.32|381.74|376.34|381.75|376.35|381.71|376.31|8
1642106180000|2022-01-13 20:36:20|381.72|376.32|381.66|376.26|381.73|376.33|381.66|376.26|9
1642106190000|2022-01-13 20:36:30|381.65|376.25|381.65|376.25|381.73|376.33|381.64|376.24|19
1642106200000|2022-01-13 20:36:40|381.62|376.22|381.69|376.29|381.69|376.29|381.62|376.22|12
1642106210000|2022-01-13 20:36:50|381.68|376.28|381.57|376.17|381.68|376.28|381.56|376.16|17
1642106220000|2022-01-13 20:37:00|381.56|376.16|381.49|376.09|381.58|376.18|381.45|376.05|25
1642106230000|2022-01-13 20:37:10|381.52|376.12|381.55|376.15|381.57|376.17|381.52|376.12|17
1642106240000|2022-01-13 20:37:20|381.54|376.14|381.54|376.14|381.57|376.17|381.41|376.01|31
1642106250000|2022-01-13 20:37:30|381.55|376.15|381.42|376.02|381.55|376.15|381.4|376|22
1642106260000|2022-01-13 20:37:40|381.41|376.01|381.36|375.96|381.43|376.03|381.31|375.91|11
1642106270000|2022-01-13 20:37:50|381.35|375.95|381.14|375.74|381.35|375.95|381.12|375.72|25
1642106280000|2022-01-13 20:38:00|381.13|375.73|381.16|375.76|381.21|375.81|381.07|375.67|18
1642106290000|2022-01-13 20:38:10|381.09|375.69|381.18|375.78|381.2|375.8|381.09|375.69|20
1642106300000|2022-01-13 20:38:20|381.16|375.76|381.17|375.77|381.19|375.79|381.16|375.76|12
1642106310000|2022-01-13 20:38:30|381.16|375.76|381.1|375.7|381.18|375.78|381.1|375.7|15
1642106320000|2022-01-13 20:38:40|381.12|375.72|381.06|375.66|381.12|375.72|381.04|375.64|9
1642106330000|2022-01-13 20:38:50|381.05|375.65|380.93|375.53|381.05|375.65|380.93|375.53|16
1642106340000|2022-01-13 20:39:00|380.94|375.54|380.98|375.58|381.02|375.62|380.93|375.53|19
1642106350000|2022-01-13 20:39:10|380.99|375.59|380.93|375.53|381|375.6|380.93|375.53|16
1642106360000|2022-01-13 20:39:20|380.9|375.5|380.97|375.57|380.98|375.58|380.86|375.46|19
1642106370000|2022-01-13 20:39:30|380.96|375.56|381.18|375.78|381.18|375.78|380.96|375.56|21
1642106380000|2022-01-13 20:39:40|381.16|375.76|381.06|375.66|381.16|375.76|381.06|375.66|22
1642106390000|2022-01-13 20:39:50|381.05|375.65|381.01|375.61|381.09|375.69|381|375.6|22
1642106400000|2022-01-13 20:40:00|381.02|375.62|381.1|375.7|381.16|375.76|380.98|375.58|31
1642106410000|2022-01-13 20:40:10|381.09|375.69|381.15|375.75|381.15|375.75|381.09|375.69|18
1642106420000|2022-01-13 20:40:20|381.13|375.73|381.16|375.76|381.16|375.76|381.13|375.73|11
1642106430000|2022-01-13 20:40:30|381.14|375.74|381.14|375.74|381.15|375.75|381.1|375.7|22
1642106440000|2022-01-13 20:40:40|381.13|375.73|381.09|375.69|381.15|375.75|381.07|375.67|9
1642106450000|2022-01-13 20:40:50|381.07|375.67|381.11|375.71|381.12|375.72|381.06|375.66|23
1642106460000|2022-01-13 20:41:00|381.1|375.7|381.24|375.84|381.24|375.84|381.1|375.7|19
1642106470000|2022-01-13 20:41:10|381.2|375.8|381.37|375.97|381.37|375.97|381.2|375.8|29
1642106480000|2022-01-13 20:41:20|381.35|375.95|381.55|376.15|381.56|376.16|381.34|375.94|18
1642106490000|2022-01-13 20:41:30|381.52|376.12|381.67|376.27|381.72|376.32|381.52|376.12|26
1642106500000|2022-01-13 20:41:40|381.72|376.32|381.63|376.23|381.72|376.32|381.63|376.23|20
1642106510000|2022-01-13 20:41:50|381.64|376.24|381.63|376.23|381.65|376.25|381.58|376.18|21
1642106520000|2022-01-13 20:42:00|381.62|376.22|381.83|376.43|381.88|376.48|381.61|376.21|23
1642106530000|2022-01-13 20:42:10|381.84|376.44|381.8|376.4|381.86|376.46|381.76|376.36|30
1642106540000|2022-01-13 20:42:20|381.79|376.39|381.81|376.41|381.92|376.52|381.74|376.34|22
1642106550000|2022-01-13 20:42:30|381.82|376.42|381.81|376.41|381.86|376.46|381.77|376.37|21
1642106560000|2022-01-13 20:42:40|381.8|376.4|381.82|376.42|381.89|376.49|381.72|376.32|25
1642106570000|2022-01-13 20:42:50|381.84|376.44|381.78|376.38|381.87|376.47|381.75|376.35|23
1642106580000|2022-01-13 20:43:00|381.82|376.42|381.88|376.48|381.88|376.48|381.75|376.35|20
1642106590000|2022-01-13 20:43:10|381.87|376.47|381.99|376.59|381.99|376.59|381.87|376.47|13
1642106600000|2022-01-13 20:43:20|382|376.6|382|376.6|382.02|376.62|381.97|376.57|16
1642106610000|2022-01-13 20:43:30|382.02|376.62|382.01|376.61|382.02|376.62|381.97|376.57|11
1642106620000|2022-01-13 20:43:40|382|376.6|381.97|376.57|382.02|376.62|381.92|376.52|23
1642106630000|2022-01-13 20:43:50|381.98|376.58|382.01|376.61|382.02|376.62|381.96|376.56|15
1642106640000|2022-01-13 20:44:00|382|376.6|381.97|376.57|382.04|376.64|381.95|376.55|20
1642106650000|2022-01-13 20:44:10|381.96|376.56|381.99|376.59|382.03|376.63|381.96|376.56|21
1642106660000|2022-01-13 20:44:20|381.98|376.58|382|376.6|382.04|376.64|381.93|376.53|21
1642106670000|2022-01-13 20:44:30|381.98|376.58|382|376.6|382.01|376.61|381.98|376.58|12
1642106680000|2022-01-13 20:44:40|382.01|376.61|381.91|376.51|382.01|376.61|381.86|376.46|17
1642106690000|2022-01-13 20:44:50|381.88|376.48|381.85|376.45|381.94|376.54|381.85|376.45|25
1642106700000|2022-01-13 20:45:00|381.86|376.46|381.62|376.22|381.86|376.46|381.62|376.22|30
1642106710000|2022-01-13 20:45:10|381.69|376.29|381.62|376.22|381.71|376.31|381.62|376.22|21
1642106720000|2022-01-13 20:45:20|381.64|376.24|381.62|376.22|381.71|376.31|381.59|376.19|17
1642106730000|2022-01-13 20:45:30|381.61|376.21|381.6|376.2|381.61|376.21|381.6|376.2|8
1642106740000|2022-01-13 20:45:40|381.61|376.21|381.65|376.25|381.65|376.25|381.51|376.11|15
1642106750000|2022-01-13 20:45:50|381.64|376.24|381.61|376.21|381.67|376.27|381.6|376.2|23
1642106760000|2022-01-13 20:46:00|381.62|376.22|381.57|376.17|381.65|376.25|381.52|376.12|28
1642106770000|2022-01-13 20:46:10|381.55|376.15|381.48|376.08|381.57|376.17|381.47|376.07|29
1642106780000|2022-01-13 20:46:20|381.47|376.07|381.5|376.1|381.51|376.11|381.47|376.07|6
1642106790000|2022-01-13 20:46:30|381.52|376.12|381.51|376.11|381.54|376.14|381.5|376.1|12
1642106800000|2022-01-13 20:46:40|381.5|376.1|381.47|376.07|381.5|376.1|381.46|376.06|8
1642106810000|2022-01-13 20:46:50|381.45|376.05|381.4|376|381.47|376.07|381.32|375.92|16
1642106820000|2022-01-13 20:47:00|381.39|375.99|381.43|376.03|381.43|376.03|381.38|375.98|14
1642106830000|2022-01-13 20:47:10|381.44|376.04|381.33|375.93|381.44|376.04|381.33|375.93|13
1642106840000|2022-01-13 20:47:20|381.34|375.94|381.34|375.94|381.36|375.96|381.33|375.93|7
1642106850000|2022-01-13 20:47:30|381.33|375.93|381.15|375.75|381.33|375.93|381.15|375.75|12
1642106860000|2022-01-13 20:47:40|381.13|375.73|381.01|375.61|381.13|375.73|381|375.6|27
1642106870000|2022-01-13 20:47:50|381.02|375.62|381.04|375.64|381.08|375.68|381.02|375.62|14
1642106880000|2022-01-13 20:48:00|381.03|375.63|380.93|375.53|381.04|375.64|380.91|375.51|28
1642106890000|2022-01-13 20:48:10|380.94|375.54|380.92|375.52|380.96|375.56|380.89|375.49|15
1642106900000|2022-01-13 20:48:20|380.95|375.55|380.96|375.56|380.97|375.57|380.9|375.5|15
1642106910000|2022-01-13 20:48:30|380.97|375.57|381.04|375.64|381.08|375.68|380.95|375.55|23
1642106920000|2022-01-13 20:48:40|381.06|375.66|381.09|375.69|381.09|375.69|381.03|375.63|16
1642106930000|2022-01-13 20:48:50|381.08|375.68|381.1|375.7|381.13|375.73|381.07|375.67|11
1642106940000|2022-01-13 20:49:00|381.11|375.71|381.12|375.72|381.19|375.79|381.08|375.68|18
1642106950000|2022-01-13 20:49:10|381.13|375.73|381.34|375.94|381.36|375.96|381.13|375.73|30
1642106960000|2022-01-13 20:49:20|381.33|375.93|381.35|375.95|381.39|375.99|381.32|375.92|25
1642106970000|2022-01-13 20:49:30|381.36|375.96|381.37|375.97|381.38|375.98|381.35|375.95|11
1642106980000|2022-01-13 20:49:40|381.39|375.99|381.34|375.94|381.4|376|381.33|375.93|13
1642106990000|2022-01-13 20:49:50|381.35|375.95|381.37|375.97|381.39|375.99|381.32|375.92|16
1642107000000|2022-01-13 20:50:00|381.38|375.98|381.3|375.9|381.45|376.05|381.28|375.88|23
1642107010000|2022-01-13 20:50:10|381.28|375.88|381.27|375.87|381.33|375.93|381.24|375.84|26
1642107020000|2022-01-13 20:50:20|381.25|375.85|381.06|375.66|381.25|375.85|381.01|375.61|24
1642107030000|2022-01-13 20:50:30|381.05|375.65|381.01|375.61|381.08|375.68|381.01|375.61|16
1642107040000|2022-01-13 20:50:40|381|375.6|381.01|375.61|381.04|375.64|381|375.6|14
1642107050000|2022-01-13 20:50:50|380.99|375.59|380.96|375.56|381.01|375.61|380.96|375.56|12
1642107060000|2022-01-13 20:51:00|380.95|375.55|380.99|375.59|381.02|375.62|380.95|375.55|15
1642107070000|2022-01-13 20:51:10|381|375.6|380.92|375.52|381|375.6|380.85|375.45|10
1642107080000|2022-01-13 20:51:20|380.94|375.54|380.86|375.46|380.94|375.54|380.83|375.43|28
1642107090000|2022-01-13 20:51:30|380.83|375.43|380.85|375.45|380.89|375.49|380.8|375.4|16
1642107100000|2022-01-13 20:51:40|380.84|375.44|380.86|375.46|380.86|375.46|380.82|375.42|16
1642107110000|2022-01-13 20:51:50|380.9|375.5|381.04|375.64|381.04|375.64|380.89|375.49|26
1642107120000|2022-01-13 20:52:00|381.05|375.65|381.05|375.65|381.06|375.66|381.04|375.64|11
1642107130000|2022-01-13 20:52:10|381.06|375.66|381.01|375.61|381.06|375.66|380.98|375.58|16
1642107140000|2022-01-13 20:52:20|380.99|375.59|380.96|375.56|381.03|375.63|380.94|375.54|11
1642107150000|2022-01-13 20:52:30|380.95|375.55|381.1|375.7|381.1|375.7|380.86|375.46|29
1642107160000|2022-01-13 20:52:40|381.04|375.64|381.05|375.65|381.08|375.68|381.04|375.64|11
1642107170000|2022-01-13 20:52:50|381.04|375.64|381.05|375.65|381.05|375.65|381.03|375.63|4
1642107180000|2022-01-13 20:53:00|381.06|375.66|381.17|375.77|381.17|375.77|381.06|375.66|10
1642107190000|2022-01-13 20:53:10|381.16|375.76|381.32|375.92|381.32|375.92|381.16|375.76|12
1642107200000|2022-01-13 20:53:20|381.34|375.94|381.35|375.95|381.41|376.01|381.33|375.93|16
1642107210000|2022-01-13 20:53:30|381.36|375.96|381.6|376.2|381.6|376.2|381.35|375.95|14
1642107220000|2022-01-13 20:53:40|381.59|376.19|381.61|376.21|381.61|376.21|381.55|376.15|14
1642107230000|2022-01-13 20:53:50|381.6|376.2|381.72|376.32|381.72|376.32|381.6|376.2|29
1642107240000|2022-01-13 20:54:00|381.7|376.3|381.79|376.39|381.79|376.39|381.66|376.26|27
1642107250000|2022-01-13 20:54:10|381.78|376.38|381.76|376.36|381.84|376.44|381.75|376.35|14
1642107260000|2022-01-13 20:54:20|381.77|376.37|381.71|376.31|381.78|376.38|381.7|376.3|13
1642107270000|2022-01-13 20:54:30|381.7|376.3|381.63|376.23|381.72|376.32|381.61|376.21|13
1642107280000|2022-01-13 20:54:40|381.62|376.22|381.57|376.17|381.62|376.22|381.53|376.13|26
1642107290000|2022-01-13 20:54:50|381.58|376.18|381.51|376.11|381.58|376.18|381.46|376.06|19
1642107300000|2022-01-13 20:55:00|381.5|376.1|381.49|376.09|381.52|376.12|381.47|376.07|15
1642107310000|2022-01-13 20:55:10|381.48|376.08|381.46|376.06|381.56|376.16|381.44|376.04|28
1642107320000|2022-01-13 20:55:20|381.45|376.05|381.15|375.75|381.46|376.06|381.15|375.75|22
1642107330000|2022-01-13 20:55:30|381.17|375.77|381.15|375.75|381.21|375.81|381.14|375.74|17
1642107340000|2022-01-13 20:55:40|381.17|375.77|381.15|375.75|381.18|375.78|381.15|375.75|8
1642107350000|2022-01-13 20:55:50|381.17|375.77|381.13|375.73|381.17|375.77|381.13|375.73|12
1642107360000|2022-01-13 20:56:00|381.14|375.74|381.23|375.83|381.28|375.88|381.14|375.74|20
1642107370000|2022-01-13 20:56:10|381.22|375.82|381.17|375.77|381.26|375.86|381.14|375.74|15
1642107380000|2022-01-13 20:56:20|381.18|375.78|381.22|375.82|381.24|375.84|381.17|375.77|17
1642107390000|2022-01-13 20:56:30|381.21|375.81|381.4|376|381.42|376.02|381.21|375.81|21
1642107400000|2022-01-13 20:56:40|381.37|375.97|381.4|376|381.43|376.03|381.34|375.94|16
1642107410000|2022-01-13 20:56:50|381.43|376.03|381.55|376.15|381.63|376.23|381.43|376.03|21
1642107420000|2022-01-13 20:57:00|381.54|376.14|381.56|376.16|381.56|376.16|381.54|376.14|10
1642107430000|2022-01-13 20:57:10|381.53|376.13|381.68|376.28|381.68|376.28|381.53|376.13|11
1642107440000|2022-01-13 20:57:20|381.69|376.29|381.63|376.23|381.71|376.31|381.63|376.23|17
1642107450000|2022-01-13 20:57:30|381.68|376.28|381.59|376.19|381.69|376.29|381.58|376.18|13
1642107460000|2022-01-13 20:57:40|381.57|376.17|381.46|376.06|381.62|376.22|381.4|376|29
1642107470000|2022-01-13 20:57:50|381.47|376.07|381.48|376.08|381.53|376.13|381.47|376.07|16
1642107480000|2022-01-13 20:58:00|381.47|376.07|381.62|376.22|381.62|376.22|381.44|376.04|18
1642107490000|2022-01-13 20:58:10|381.64|376.24|381.69|376.29|381.69|376.29|381.64|376.24|16
1642107500000|2022-01-13 20:58:20|381.7|376.3|381.7|376.3|381.71|376.31|381.67|376.27|15
1642107510000|2022-01-13 20:58:30|381.69|376.29|381.63|376.23|381.7|376.3|381.61|376.21|18
1642107520000|2022-01-13 20:58:40|381.66|376.26|381.63|376.23|381.67|376.27|381.61|376.21|24
1642107530000|2022-01-13 20:58:50|381.64|376.24|381.64|376.24|381.64|376.24|381.61|376.21|11
1642107540000|2022-01-13 20:59:00|381.62|376.22|381.55|376.15|381.64|376.24|381.47|376.07|29
1642107550000|2022-01-13 20:59:10|381.56|376.16|381.38|375.98|381.56|376.16|381.36|375.96|24
1642107560000|2022-01-13 20:59:20|381.36|375.96|381.46|376.06|381.49|376.09|381.32|375.92|28
1642107570000|2022-01-13 20:59:30|381.47|376.07|381.53|376.13|381.54|376.14|381.46|376.06|23
1642107580000|2022-01-13 20:59:40|381.55|376.15|381.66|376.26|381.68|376.28|381.53|376.13|25
1642107590000|2022-01-13 20:59:50|381.65|376.25|382.36|376.96|382.36|376.96|381.65|376.25|24
1642107600000|2022-01-13 21:00:00|382.48|377.08|382.94|377.54|383.06|377.66|382.48|377.08|36
1642107610000|2022-01-13 21:00:10|382.96|377.56|382.99|377.59|383.05|377.65|382.93|377.53|28
1642107620000|2022-01-13 21:00:20|382.97|377.57|382.8|377.4|382.98|377.58|382.8|377.4|30
1642107630000|2022-01-13 21:00:30|382.78|377.38|382.73|377.33|382.78|377.38|382.72|377.32|15
1642107640000|2022-01-13 21:00:40|382.72|377.32|382.59|377.19|382.73|377.33|382.59|377.19|14
1642107650000|2022-01-13 21:00:50|382.6|377.2|382.68|377.28|382.77|377.37|382.57|377.17|22
1642107660000|2022-01-13 21:01:00|382.67|377.27|382.71|377.31|382.75|377.35|382.62|377.22|16
1642107670000|2022-01-13 21:01:10|382.72|377.32|382.68|377.28|382.72|377.32|382.65|377.25|13
1642107680000|2022-01-13 21:01:20|382.67|377.27|382.68|377.28|382.71|377.31|382.67|377.27|12
1642107690000|2022-01-13 21:01:30|382.66|377.26|382.69|377.29|382.71|377.31|382.66|377.26|6
1642107700000|2022-01-13 21:01:40|382.7|377.3|382.7|377.3|382.74|377.34|382.64|377.24|16
1642107710000|2022-01-13 21:01:50|382.69|377.29|382.65|377.25|382.69|377.29|382.65|377.25|12
1642107720000|2022-01-13 21:02:00|382.66|377.26|382.69|377.29|382.69|377.29|382.64|377.24|10
1642107730000|2022-01-13 21:02:10|382.7|377.3|382.65|377.25|382.7|377.3|382.65|377.25|7
1642107740000|2022-01-13 21:02:20|382.67|377.27|382.64|377.24|382.71|377.31|382.64|377.24|16
1642107750000|2022-01-13 21:02:30|382.63|377.23|382.61|377.21|382.65|377.25|382.6|377.2|16
1642107760000|2022-01-13 21:02:40|382.62|377.22|382.66|377.26|382.66|377.26|382.54|377.14|18
1642107770000|2022-01-13 21:02:50|382.67|377.27|382.63|377.23|382.67|377.27|382.61|377.21|9
1642107780000|2022-01-13 21:03:00|382.62|377.22|382.7|377.3|382.7|377.3|382.62|377.22|10
1642107790000|2022-01-13 21:03:10|382.71|377.31|382.74|377.34|382.77|377.37|382.71|377.31|13
1642107800000|2022-01-13 21:03:20|382.71|377.31|382.42|377.02|382.73|377.33|382.42|377.02|15
1642107810000|2022-01-13 21:03:30|382.41|377.01|382.22|376.82|382.42|377.02|382.22|376.82|18
1642107820000|2022-01-13 21:03:40|382.24|376.84|382.28|376.88|382.35|376.95|382.22|376.82|25
1642107830000|2022-01-13 21:03:50|382.29|376.89|382.32|376.92|382.35|376.95|382.28|376.88|19
1642107840000|2022-01-13 21:04:00|382.33|376.93|382.39|376.99|382.39|376.99|382.33|376.93|13
1642107850000|2022-01-13 21:04:10|382.38|376.98|382.4|377|382.46|377.06|382.38|376.98|15
1642107860000|2022-01-13 21:04:20|382.42|377.02|382.32|376.92|382.42|377.02|382.3|376.9|19
1642107870000|2022-01-13 21:04:30|382.31|376.91|382.29|376.89|382.32|376.92|382.27|376.87|10
1642107880000|2022-01-13 21:04:40|382.32|376.92|382.35|376.95|382.35|376.95|382.27|376.87|19
1642107890000|2022-01-13 21:04:50|382.31|376.91|382.37|376.97|382.37|376.97|382.31|376.91|14
1642107900000|2022-01-13 21:05:00|382.38|376.98|382.44|377.04|382.45|377.05|382.36|376.96|16
1642107910000|2022-01-13 21:05:10|382.45|377.05|382.4|377|382.45|377.05|382.37|376.97|22
1642107920000|2022-01-13 21:05:20|382.41|377.01|382.33|376.93|382.43|377.03|382.3|376.9|26
1642107930000|2022-01-13 21:05:30|382.31|376.91|382.4|377|382.42|377.02|382.3|376.9|23
1642107940000|2022-01-13 21:05:40|382.39|376.99|382.32|376.92|382.4|377|382.29|376.89|21
1642107950000|2022-01-13 21:05:50|382.31|376.91|382.29|376.89|382.31|376.91|382.27|376.87|19
1642107960000|2022-01-13 21:06:00|382.28|376.88|382.31|376.91|382.31|376.91|382.25|376.85|20
1642107970000|2022-01-13 21:06:10|382.32|376.92|382.33|376.93|382.4|377|382.31|376.91|23
1642107980000|2022-01-13 21:06:20|382.34|376.94|382.31|376.91|382.35|376.95|382.31|376.91|12
1642107990000|2022-01-13 21:06:30|382.3|376.9|382.34|376.94|382.35|376.95|382.3|376.9|6
1642108000000|2022-01-13 21:06:40|382.35|376.95|382.31|376.91|382.35|376.95|382.29|376.89|16
1642108010000|2022-01-13 21:06:50|382.32|376.92|382.24|376.84|382.32|376.92|382.24|376.84|12
1642108020000|2022-01-13 21:07:00|382.23|376.83|382.25|376.85|382.26|376.86|382.23|376.83|9
1642108030000|2022-01-13 21:07:10|382.24|376.84|382.07|376.67|382.26|376.86|382.04|376.64|19
1642108040000|2022-01-13 21:07:20|382.1|376.7|382.1|376.7|382.18|376.78|382.1|376.7|14
1642108050000|2022-01-13 21:07:30|382.09|376.69|382.08|376.68|382.1|376.7|382.08|376.68|8
1642108060000|2022-01-13 21:07:40|382.09|376.69|382.09|376.69|382.09|376.69|382.03|376.63|8
1642108070000|2022-01-13 21:07:50|382.08|376.68|382.04|376.64|382.09|376.69|382.04|376.64|11
1642108080000|2022-01-13 21:08:00|382.05|376.65|382|376.6|382.06|376.66|381.98|376.58|12
1642108090000|2022-01-13 21:08:10|381.96|376.56|382.01|376.61|382.03|376.63|381.94|376.54|20
1642108100000|2022-01-13 21:08:20|382.02|376.62|381.96|376.56|382.02|376.62|381.93|376.53|20
1642108110000|2022-01-13 21:08:30|381.93|376.53|381.92|376.52|381.95|376.55|381.9|376.5|11
1642108120000|2022-01-13 21:08:40|381.94|376.54|381.88|376.48|381.94|376.54|381.83|376.43|21
1642108130000|2022-01-13 21:08:50|381.87|376.47|381.88|376.48|381.88|376.48|381.84|376.44|9
1642108140000|2022-01-13 21:09:00|381.89|376.49|381.93|376.53|381.93|376.53|381.87|376.47|13
1642108150000|2022-01-13 21:09:10|381.92|376.52|381.93|376.53|381.96|376.56|381.92|376.52|15
1642108160000|2022-01-13 21:09:20|381.9|376.5|381.87|376.47|381.9|376.5|381.85|376.45|11
1642108170000|2022-01-13 21:09:30|381.86|376.46|381.87|376.47|381.87|376.47|381.86|376.46|6
1642108180000|2022-01-13 21:09:40|381.85|376.45|381.88|376.48|381.89|376.49|381.85|376.45|9
1642108190000|2022-01-13 21:09:50|381.87|376.47|381.87|376.47|381.88|376.48|381.86|376.46|9
1642108200000|2022-01-13 21:10:00|381.88|376.48|381.92|376.52|381.93|376.53|381.88|376.48|7
1642108210000|2022-01-13 21:10:10|381.91|376.51|381.93|376.53|381.93|376.53|381.89|376.49|7
1642108220000|2022-01-13 21:10:20|381.92|376.52|381.97|376.57|381.97|376.57|381.9|376.5|7
1642108230000|2022-01-13 21:10:30|381.99|376.59|381.99|376.59|381.99|376.59|381.92|376.52|17
1642108240000|2022-01-13 21:10:40|382|376.6|381.96|376.56|382|376.6|381.95|376.55|9
1642108250000|2022-01-13 21:10:50|381.97|376.57|381.99|376.59|381.99|376.59|381.92|376.52|7
1642108260000|2022-01-13 21:11:00|382|376.6|382.07|376.67|382.1|376.7|381.98|376.58|24
1642108270000|2022-01-13 21:11:10|382.08|376.68|382.07|376.67|382.08|376.68|382.07|376.67|2
1642108280000|2022-01-13 21:11:20|382.08|376.68|382.06|376.66|382.09|376.69|382|376.6|16
1642108290000|2022-01-13 21:11:30|382.07|376.67|382.04|376.64|382.07|376.67|382.02|376.62|9
1642108300000|2022-01-13 21:11:40|382.1|376.7|382.19|376.79|382.2|376.8|382.1|376.7|16
1642108310000|2022-01-13 21:11:50|382.2|376.8|382.19|376.79|382.23|376.83|382.14|376.74|14
1642108320000|2022-01-13 21:12:00|382.2|376.8|382.21|376.81|382.22|376.82|382.17|376.77|15
1642108330000|2022-01-13 21:12:10|382.18|376.78|382.2|376.8|382.21|376.81|382.18|376.78|11
1642108340000|2022-01-13 21:12:20|382.19|376.79|382.22|376.82|382.25|376.85|382.18|376.78|17
1642108350000|2022-01-13 21:12:30|382.25|376.85|382.25|376.85|382.26|376.86|382.2|376.8|19
1642108360000|2022-01-13 21:12:40|382.21|376.81|382.23|376.83|382.25|376.85|382.16|376.76|19
1642108370000|2022-01-13 21:12:50|382.18|376.78|382.23|376.83|382.24|376.84|382.18|376.78|15
1642108380000|2022-01-13 21:13:00|382.19|376.79|382.3|376.9|382.32|376.92|382.16|376.76|23
1642108390000|2022-01-13 21:13:10|382.29|376.89|382.32|376.92|382.35|376.95|382.28|376.88|26
1642108400000|2022-01-13 21:13:20|382.31|376.91|382.32|376.92|382.35|376.95|382.3|376.9|20
1642108410000|2022-01-13 21:13:30|382.34|376.94|382.37|376.97|382.37|376.97|382.34|376.94|5
1642108420000|2022-01-13 21:13:40|382.36|376.96|382.37|376.97|382.42|377.02|382.35|376.95|13
1642108430000|2022-01-13 21:13:50|382.38|376.98|382.38|376.98|382.39|376.99|382.35|376.95|10
1642108440000|2022-01-13 21:14:00|382.39|376.99|382.47|377.07|382.47|377.07|382.38|376.98|19
1642108450000|2022-01-13 21:14:10|382.42|377.02|382.47|377.07|382.53|377.13|382.42|377.02|13
1642108460000|2022-01-13 21:14:20|382.46|377.06|382.44|377.04|382.46|377.06|382.42|377.02|8
1642108470000|2022-01-13 21:14:30|382.43|377.03|382.46|377.06|382.49|377.09|382.43|377.03|13
1642108480000|2022-01-13 21:14:40|382.45|377.05|382.42|377.02|382.47|377.07|382.42|377.02|8
1642108490000|2022-01-13 21:14:50|382.41|377.01|382.35|376.95|382.46|377.06|382.28|376.88|18
1642108500000|2022-01-13 21:15:00|382.29|376.89|382.42|377.02|382.42|377.02|382.28|376.88|12
1642108510000|2022-01-13 21:15:10|382.4|377|382.28|376.88|382.41|377.01|382.25|376.85|16
1642108520000|2022-01-13 21:15:20|382.3|376.9|382.35|376.95|382.37|376.97|382.29|376.89|20
1642108530000|2022-01-13 21:15:30|382.36|376.96|382.29|376.89|382.38|376.98|382.27|376.87|22
1642108540000|2022-01-13 21:15:40|382.28|376.88|382.31|376.91|382.36|376.96|382.27|376.87|18
1642108550000|2022-01-13 21:15:50|382.32|376.92|382.31|376.91|382.33|376.93|382.3|376.9|15
1642108560000|2022-01-13 21:16:00|382.3|376.9|382.36|376.96|382.36|376.96|382.29|376.89|12
1642108570000|2022-01-13 21:16:10|382.35|376.95|382.39|376.99|382.39|376.99|382.35|376.95|14
1642108580000|2022-01-13 21:16:20|382.38|376.98|382.46|377.06|382.48|377.08|382.34|376.94|23
1642108590000|2022-01-13 21:16:30|382.48|377.08|382.42|377.02|382.49|377.09|382.42|377.02|19
1642108600000|2022-01-13 21:16:40|382.44|377.04|382.38|376.98|382.44|377.04|382.36|376.96|23
1642108610000|2022-01-13 21:16:50|382.43|377.03|382.5|377.1|382.57|377.17|382.42|377.02|25
1642108620000|2022-01-13 21:17:00|382.49|377.09|382.64|377.24|382.64|377.24|382.48|377.08|18
1642108630000|2022-01-13 21:17:10|382.63|377.23|382.62|377.22|382.64|377.24|382.61|377.21|15
1642108640000|2022-01-13 21:17:20|382.64|377.24|382.76|377.36|382.76|377.36|382.64|377.24|17
1642108650000|2022-01-13 21:17:30|382.77|377.37|382.75|377.35|382.83|377.43|382.72|377.32|19
1642108660000|2022-01-13 21:17:40|382.72|377.32|382.7|377.3|382.74|377.34|382.7|377.3|12
1642108670000|2022-01-13 21:17:50|382.71|377.31|382.61|377.21|382.71|377.31|382.6|377.2|22
1642108680000|2022-01-13 21:18:00|382.64|377.24|382.69|377.29|382.69|377.29|382.63|377.23|17
1642108690000|2022-01-13 21:18:10|382.62|377.22|382.78|377.38|382.79|377.39|382.62|377.22|22
1642108700000|2022-01-13 21:18:20|382.79|377.39|382.73|377.33|382.79|377.39|382.7|377.3|24
1642108710000|2022-01-13 21:18:30|382.72|377.32|382.73|377.33|382.77|377.37|382.71|377.31|19
1642108720000|2022-01-13 21:18:40|382.74|377.34|382.71|377.31|382.75|377.35|382.71|377.31|18
1642108730000|2022-01-13 21:18:50|382.72|377.32|382.67|377.27|382.73|377.33|382.65|377.25|10
1642108740000|2022-01-13 21:19:00|382.66|377.26|382.71|377.31|382.74|377.34|382.65|377.25|17
1642108750000|2022-01-13 21:19:10|382.72|377.32|382.71|377.31|382.73|377.33|382.71|377.31|6
1642108760000|2022-01-13 21:19:20|382.7|377.3|382.71|377.31|382.75|377.35|382.66|377.26|18
1642108770000|2022-01-13 21:19:30|382.72|377.32|382.67|377.27|382.74|377.34|382.67|377.27|18
1642108780000|2022-01-13 21:19:40|382.68|377.28|382.71|377.31|382.73|377.33|382.68|377.28|15
1642108790000|2022-01-13 21:19:50|382.72|377.32|382.7|377.3|382.73|377.33|382.7|377.3|10
1642108800000|2022-01-13 21:20:00|382.72|377.32|382.71|377.31|382.72|377.32|382.67|377.27|13
1642108810000|2022-01-13 21:20:10|382.68|377.28|382.58|377.18|382.68|377.28|382.58|377.18|20
1642108820000|2022-01-13 21:20:20|382.57|377.17|382.62|377.22|382.7|377.3|382.57|377.17|17
1642108830000|2022-01-13 21:20:30|382.63|377.23|382.63|377.23|382.66|377.26|382.57|377.17|25
1642108840000|2022-01-13 21:20:40|382.6|377.2|382.65|377.25|382.66|377.26|382.6|377.2|12
1642108850000|2022-01-13 21:20:50|382.63|377.23|382.68|377.28|382.7|377.3|382.63|377.23|18
1642108860000|2022-01-13 21:21:00|382.64|377.24|382.73|377.33|382.75|377.35|382.61|377.21|18
1642108870000|2022-01-13 21:21:10|382.72|377.32|382.66|377.26|382.76|377.36|382.65|377.25|16
1642108880000|2022-01-13 21:21:20|382.64|377.24|382.54|377.14|382.65|377.25|382.54|377.14|20
1642108890000|2022-01-13 21:21:30|382.55|377.15|382.5|377.1|382.55|377.15|382.48|377.08|13
1642108900000|2022-01-13 21:21:40|382.51|377.11|382.47|377.07|382.51|377.11|382.46|377.06|12
1642108910000|2022-01-13 21:21:50|382.48|377.08|382.27|376.87|382.5|377.1|382.27|376.87|18
1642108920000|2022-01-13 21:22:00|382.29|376.89|382.15|376.75|382.32|376.92|382.14|376.74|21
1642108930000|2022-01-13 21:22:10|382.16|376.76|382.12|376.72|382.17|376.77|382.1|376.7|18
1642108940000|2022-01-13 21:22:20|382.13|376.73|382.1|376.7|382.15|376.75|382.05|376.65|16
1642108950000|2022-01-13 21:22:30|382.09|376.69|382.06|376.66|382.09|376.69|381.96|376.56|13
1642108960000|2022-01-13 21:22:40|382.04|376.64|382.1|376.7|382.12|376.72|382.04|376.64|15
1642108970000|2022-01-13 21:22:50|382.11|376.71|382.08|376.68|382.11|376.71|382.07|376.67|8
1642108980000|2022-01-13 21:23:00|382.09|376.69|382.08|376.68|382.1|376.7|382.08|376.68|18
1642108990000|2022-01-13 21:23:10|382.09|376.69|382.06|376.66|382.09|376.69|382.06|376.66|7
1642109000000|2022-01-13 21:23:20|382.08|376.68|382.08|376.68|382.08|376.68|382.07|376.67|7
1642109010000|2022-01-13 21:23:30|382.09|376.69|382.1|376.7|382.11|376.71|382.09|376.69|8
1642109020000|2022-01-13 21:23:40|382.09|376.69|382.08|376.68|382.1|376.7|382.06|376.66|13
1642109030000|2022-01-13 21:23:50|382.06|376.66|382.09|376.69|382.1|376.7|382.06|376.66|8
1642109040000|2022-01-13 21:24:00|382.07|376.67|382.1|376.7|382.1|376.7|382.07|376.67|18
1642109050000|2022-01-13 21:24:10|382.11|376.71|381.98|376.58|382.11|376.71|381.98|376.58|13
1642109060000|2022-01-13 21:24:20|381.97|376.57|381.99|376.59|382|376.6|381.97|376.57|12
1642109070000|2022-01-13 21:24:30|381.98|376.58|382.02|376.62|382.02|376.62|381.98|376.58|8
1642109080000|2022-01-13 21:24:40|382.01|376.61|382|376.6|382.01|376.61|381.98|376.58|5
1642109090000|2022-01-13 21:24:50|381.99|376.59|381.97|376.57|382|376.6|381.97|376.57|6
1642109100000|2022-01-13 21:25:00|381.96|376.56|381.99|376.59|382.02|376.62|381.96|376.56|6
1642109110000|2022-01-13 21:25:10|381.98|376.58|382|376.6|382.02|376.62|381.98|376.58|7
1642109120000|2022-01-13 21:25:20|382.01|376.61|381.99|376.59|382.01|376.61|381.95|376.55|9
1642109130000|2022-01-13 21:25:30|382.01|376.61|382.19|376.79|382.22|376.82|381.99|376.59|15
1642109140000|2022-01-13 21:25:40|382.18|376.78|382.16|376.76|382.24|376.84|382.14|376.74|24
1642109150000|2022-01-13 21:25:50|382.17|376.77|382.13|376.73|382.17|376.77|382.12|376.72|12
1642109160000|2022-01-13 21:26:00|382.15|376.75|382.17|376.77|382.23|376.83|382.15|376.75|14
1642109170000|2022-01-13 21:26:10|382.18|376.78|382.15|376.75|382.2|376.8|382.14|376.74|19
1642109180000|2022-01-13 21:26:20|382.14|376.74|382.14|376.74|382.15|376.75|382.12|376.72|18
1642109190000|2022-01-13 21:26:30|382.13|376.73|382.09|376.69|382.13|376.73|382.08|376.68|12
1642109200000|2022-01-13 21:26:40|382.1|376.7|382.14|376.74|382.16|376.76|382.1|376.7|18
1642109210000|2022-01-13 21:26:50|382.15|376.75|382.13|376.73|382.15|376.75|382.13|376.73|7
1642109220000|2022-01-13 21:27:00|382.14|376.74|382.15|376.75|382.2|376.8|382.12|376.72|15
1642109230000|2022-01-13 21:27:10|382.16|376.76|382.29|376.89|382.3|376.9|382.16|376.76|12
1642109240000|2022-01-13 21:27:20|382.28|376.88|382.33|376.93|382.36|376.96|382.28|376.88|23
1642109250000|2022-01-13 21:27:30|382.32|376.92|382.24|376.84|382.32|376.92|382.24|376.84|16
1642109260000|2022-01-13 21:27:40|382.26|376.86|382.28|376.88|382.28|376.88|382.24|376.84|8
1642109270000|2022-01-13 21:27:50|382.24|376.84|382.32|376.92|382.35|376.95|382.24|376.84|14
1642109280000|2022-01-13 21:28:00|382.34|376.94|382.34|376.94|382.37|376.97|382.33|376.93|16
1642109290000|2022-01-13 21:28:10|382.33|376.93|382.34|376.94|382.35|376.95|382.33|376.93|8
1642109300000|2022-01-13 21:28:20|382.35|376.95|382.35|376.95|382.36|376.96|382.34|376.94|7
1642109310000|2022-01-13 21:28:30|382.33|376.93|382.34|376.94|382.36|376.96|382.33|376.93|6
1642109320000|2022-01-13 21:28:40|382.33|376.93|382.32|376.92|382.34|376.94|382.32|376.92|10
1642109330000|2022-01-13 21:28:50|382.29|376.89|382.15|376.75|382.29|376.89|382.15|376.75|13
1642109340000|2022-01-13 21:29:00|382.11|376.71|382.08|376.68|382.11|376.71|382.08|376.68|2
1642109350000|2022-01-13 21:29:10|382.12|376.72|382.1|376.7|382.12|376.72|382.1|376.7|5
1642109360000|2022-01-13 21:29:20|382.07|376.67|382.08|376.68|382.11|376.71|382.05|376.65|10
1642109370000|2022-01-13 21:29:30|382.1|376.7|382.11|376.71|382.11|376.71|382.05|376.65|10
1642109380000|2022-01-13 21:29:40|382.1|376.7|381.96|376.56|382.1|376.7|381.96|376.56|17
1642109390000|2022-01-13 21:29:50|381.97|376.57|381.94|376.54|381.97|376.57|381.93|376.53|11
1642109400000|2022-01-13 21:30:00|381.92|376.52|382.01|376.61|382.01|376.61|381.91|376.51|20
1642109410000|2022-01-13 21:30:10|382|376.6|381.92|376.52|382.02|376.62|381.92|376.52|17
1642109420000|2022-01-13 21:30:20|381.93|376.53|381.92|376.52|381.93|376.53|381.92|376.52|4
1642109430000|2022-01-13 21:30:30|381.93|376.53|381.95|376.55|381.95|376.55|381.89|376.49|11
1642109440000|2022-01-13 21:30:40|381.92|376.52|381.88|376.48|381.95|376.55|381.88|376.48|14
1642109450000|2022-01-13 21:30:50|381.87|376.47|381.83|376.43|381.87|376.47|381.83|376.43|8
1642109460000|2022-01-13 21:31:00|381.82|376.42|381.96|376.56|381.96|376.56|381.82|376.42|10
1642109470000|2022-01-13 21:31:10|381.95|376.55|381.93|376.53|381.96|376.56|381.92|376.52|18
1642109480000|2022-01-13 21:31:20|381.95|376.55|382.09|376.69|382.09|376.69|381.93|376.53|13
1642109490000|2022-01-13 21:31:30|382.08|376.68|382.07|376.67|382.09|376.69|382.05|376.65|17
1642109500000|2022-01-13 21:31:40|382.06|376.66|382.03|376.63|382.08|376.68|382.01|376.61|15
1642109510000|2022-01-13 21:31:50|382.04|376.64|382.03|376.63|382.04|376.64|382|376.6|17
1642109520000|2022-01-13 21:32:00|382.02|376.62|382.09|376.69|382.09|376.69|382.02|376.62|23
1642109530000|2022-01-13 21:32:10|382.05|376.65|382.06|376.66|382.08|376.68|382.05|376.65|9
1642109540000|2022-01-13 21:32:20|382.07|376.67|382.09|376.69|382.09|376.69|382.05|376.65|14
1642109550000|2022-01-13 21:32:30|382.11|376.71|382.15|376.75|382.2|376.8|382.11|376.71|12
1642109560000|2022-01-13 21:32:40|382.14|376.74|382.12|376.72|382.14|376.74|382.12|376.72|5
1642109570000|2022-01-13 21:32:50|382.11|376.71|382.08|376.68|382.11|376.71|382.08|376.68|4
1642109580000|2022-01-13 21:33:00|382.09|376.69|382.12|376.72|382.13|376.73|382.07|376.67|9
1642109590000|2022-01-13 21:33:10|382.15|376.75|382.19|376.79|382.2|376.8|382.12|376.72|7
1642109600000|2022-01-13 21:33:20|382.2|376.8|382.17|376.77|382.2|376.8|382.15|376.75|7
1642109610000|2022-01-13 21:33:30|382.19|376.79|382.18|376.78|382.22|376.82|382.18|376.78|9
1642109620000|2022-01-13 21:33:40|382.21|376.81|382.2|376.8|382.21|376.81|382.13|376.73|8
1642109630000|2022-01-13 21:33:50|382.13|376.73|382.22|376.82|382.22|376.82|382.13|376.73|3
1642109640000|2022-01-13 21:34:00|382.24|376.84|382.22|376.82|382.25|376.85|382.19|376.79|14
1642109650000|2022-01-13 21:34:10|382.21|376.81|382.25|376.85|382.27|376.87|382.21|376.81|11
1642109660000|2022-01-13 21:34:20|382.26|376.86|382.24|376.84|382.26|376.86|382.24|376.84|5
1642109670000|2022-01-13 21:34:30|382.26|376.86|382.38|376.98|382.38|376.98|382.25|376.85|12
1642109680000|2022-01-13 21:34:40|382.37|376.97|382.37|376.97|382.38|376.98|382.35|376.95|8
1642109690000|2022-01-13 21:34:50|382.38|376.98|382.38|376.98|382.38|376.98|382.37|376.97|3
1642109700000|2022-01-13 21:35:00|382.37|376.97|382.35|376.95|382.37|376.97|382.34|376.94|7
1642109710000|2022-01-13 21:35:10|382.36|376.96|382.36|376.96|382.36|376.96|382.32|376.92|9
1642109720000|2022-01-13 21:35:20|382.37|376.97|382.32|376.92|382.37|376.97|382.32|376.92|3
1642109730000|2022-01-13 21:35:30|382.33|376.93|382.32|376.92|382.33|376.93|382.32|376.92|2
1642109740000|2022-01-13 21:35:40|382.31|376.91|382.25|376.85|382.31|376.91|382.24|376.84|9
1642109750000|2022-01-13 21:35:50|382.24|376.84|382.2|376.8|382.24|376.84|382.2|376.8|6
1642109770000|2022-01-13 21:36:10|382.19|376.79|382.23|376.83|382.23|376.83|382.19|376.79|8
1642109780000|2022-01-13 21:36:20|382.21|376.81|382.22|376.82|382.26|376.86|382.19|376.79|16
1642109790000|2022-01-13 21:36:30|382.2|376.8|382.17|376.77|382.22|376.82|382.17|376.77|9
1642109800000|2022-01-13 21:36:40|382.18|376.78|382.12|376.72|382.18|376.78|382.09|376.69|14
1642109810000|2022-01-13 21:36:50|382.11|376.71|382.02|376.62|382.12|376.72|382.02|376.62|9
1642109820000|2022-01-13 21:37:00|382.01|376.61|381.99|376.59|382.02|376.62|381.99|376.59|11
1642109830000|2022-01-13 21:37:10|382.01|376.61|382.04|376.64|382.05|376.65|381.99|376.59|13
1642109840000|2022-01-13 21:37:20|382.03|376.63|382.04|376.64|382.04|376.64|382.03|376.63|2
1642109850000|2022-01-13 21:37:30|382.03|376.63|382.04|376.64|382.04|376.64|382.03|376.63|4
1642109860000|2022-01-13 21:37:40|382.03|376.63|382.01|376.61|382.04|376.64|382.01|376.61|9
1642109870000|2022-01-13 21:37:50|382.02|376.62|382.03|376.63|382.03|376.63|382.01|376.61|10
1642109880000|2022-01-13 21:38:00|382.02|376.62|382.04|376.64|382.04|376.64|382.01|376.61|7
1642109890000|2022-01-13 21:38:10|382.03|376.63|382.05|376.65|382.05|376.65|382.02|376.62|7
1642109900000|2022-01-13 21:38:20|382.03|376.63|382.02|376.62|382.03|376.63|382.01|376.61|8
1642109910000|2022-01-13 21:38:30|382.01|376.61|382.05|376.65|382.05|376.65|381.99|376.59|13
1642109920000|2022-01-13 21:38:40|382.03|376.63|381.95|376.55|382.03|376.63|381.95|376.55|10
1642109930000|2022-01-13 21:38:50|381.93|376.53|381.86|376.46|381.95|376.55|381.86|376.46|21
1642109940000|2022-01-13 21:39:00|381.92|376.52|381.88|376.48|381.92|376.52|381.86|376.46|14
1642109950000|2022-01-13 21:39:10|381.86|376.46|381.87|376.47|381.88|376.48|381.85|376.45|11
1642109960000|2022-01-13 21:39:20|381.88|376.48|381.88|376.48|381.9|376.5|381.87|376.47|11
1642109970000|2022-01-13 21:39:30|381.89|376.49|381.97|376.57|382.03|376.63|381.88|376.48|21
1642109980000|2022-01-13 21:39:40|381.98|376.58|381.94|376.54|382|376.6|381.91|376.51|13
1642109990000|2022-01-13 21:39:50|381.93|376.53|381.76|376.36|381.93|376.53|381.76|376.36|18
1642110000000|2022-01-13 21:40:00|381.77|376.37|381.74|376.34|381.78|376.38|381.71|376.31|14
1642110010000|2022-01-13 21:40:10|381.73|376.33|381.86|376.46|381.86|376.46|381.69|376.29|22
1642110020000|2022-01-13 21:40:20|381.85|376.45|381.89|376.49|381.89|376.49|381.84|376.44|18
1642110030000|2022-01-13 21:40:30|381.88|376.48|381.88|376.48|381.89|376.49|381.85|376.45|17
1642110040000|2022-01-13 21:40:40|381.87|376.47|381.86|376.46|381.88|376.48|381.85|376.45|12
1642110050000|2022-01-13 21:40:50|381.85|376.45|381.84|376.44|381.86|376.46|381.81|376.41|12
1642110060000|2022-01-13 21:41:00|381.82|376.42|381.83|376.43|381.87|376.47|381.81|376.41|17
1642110070000|2022-01-13 21:41:10|381.85|376.45|381.82|376.42|381.85|376.45|381.8|376.4|13
1642110080000|2022-01-13 21:41:20|381.83|376.43|381.82|376.42|381.86|376.46|381.79|376.39|16
1642110090000|2022-01-13 21:41:30|381.83|376.43|381.81|376.41|381.86|376.46|381.8|376.4|13
1642110100000|2022-01-13 21:41:40|381.79|376.39|381.9|376.5|381.94|376.54|381.79|376.39|15
1642110110000|2022-01-13 21:41:50|381.92|376.52|381.91|376.51|381.92|376.52|381.9|376.5|7
1642110120000|2022-01-13 21:42:00|381.93|376.53|381.94|376.54|381.94|376.54|381.91|376.51|9
1642110130000|2022-01-13 21:42:10|381.93|376.53|381.94|376.54|381.94|376.54|381.92|376.52|4
1642110140000|2022-01-13 21:42:20|381.96|376.56|382.05|376.65|382.07|376.67|381.96|376.56|11
1642110150000|2022-01-13 21:42:30|382.06|376.66|382.05|376.65|382.07|376.67|382.02|376.62|9
1642110160000|2022-01-13 21:42:40|382.04|376.64|382.06|376.66|382.07|376.67|382.01|376.61|9
1642110170000|2022-01-13 21:42:50|382.07|376.67|382.03|376.63|382.07|376.67|382.03|376.63|12
1642110180000|2022-01-13 21:43:00|382.05|376.65|382.07|376.67|382.07|376.67|382.04|376.64|5
1642110190000|2022-01-13 21:43:10|382.06|376.66|382.06|376.66|382.06|376.66|382.06|376.66|1
1642110200000|2022-01-13 21:43:20|382.07|376.67|382.07|376.67|382.07|376.67|382.06|376.66|3
1642110210000|2022-01-13 21:43:30|382.06|376.66|382|376.6|382.06|376.66|382|376.6|10
1642110220000|2022-01-13 21:43:40|382.01|376.61|382.02|376.62|382.02|376.62|382.01|376.61|4
1642110230000|2022-01-13 21:43:50|382.01|376.61|382|376.6|382.02|376.62|381.99|376.59|7
1642110240000|2022-01-13 21:44:00|381.99|376.59|382|376.6|382|376.6|381.99|376.59|4
1642110250000|2022-01-13 21:44:10|382.01|376.61|382|376.6|382.01|376.61|382|376.6|2
1642110260000|2022-01-13 21:44:20|382.01|376.61|382.01|376.61|382.01|376.61|382|376.6|5
1642110270000|2022-01-13 21:44:30|382|376.6|381.99|376.59|382.01|376.61|381.99|376.59|8
1642110280000|2022-01-13 21:44:40|382|376.6|381.99|376.59|382.01|376.61|381.99|376.59|4
1642110290000|2022-01-13 21:44:50|382|376.6|382.08|376.68|382.09|376.69|382|376.6|10
1642110300000|2022-01-13 21:45:00|382.09|376.69|382.09|376.69|382.09|376.69|382.06|376.66|15
1642110310000|2022-01-13 21:45:10|382.12|376.72|382.1|376.7|382.14|376.74|382.1|376.7|17
1642110320000|2022-01-13 21:45:20|382.11|376.71|382.11|376.71|382.12|376.72|382.1|376.7|9
1642110330000|2022-01-13 21:45:30|382.15|376.75|382.11|376.71|382.15|376.75|382.08|376.68|16
1642110340000|2022-01-13 21:45:40|382.12|376.72|382.12|376.72|382.12|376.72|382.11|376.71|5
1642110350000|2022-01-13 21:45:50|382.13|376.73|382.18|376.78|382.2|376.8|382.12|376.72|12
1642110360000|2022-01-13 21:46:00|382.19|376.79|382.55|377.15|382.59|377.19|382.19|376.79|23
1642110370000|2022-01-13 21:46:10|382.58|377.18|382.59|377.19|382.67|377.27|382.58|377.18|15
1642110380000|2022-01-13 21:46:20|382.58|377.18|382.45|377.05|382.58|377.18|382.44|377.04|14
1642110390000|2022-01-13 21:46:30|382.44|377.04|382.48|377.08|382.48|377.08|382.42|377.02|12
1642110400000|2022-01-13 21:46:40|382.46|377.06|382.52|377.12|382.58|377.18|382.46|377.06|16
1642110410000|2022-01-13 21:46:50|382.54|377.14|382.49|377.09|382.55|377.15|382.47|377.07|21
1642110420000|2022-01-13 21:47:00|382.48|377.08|382.49|377.09|382.49|377.09|382.47|377.07|5
1642110430000|2022-01-13 21:47:10|382.5|377.1|382.67|377.27|382.78|377.38|382.49|377.09|27
1642110440000|2022-01-13 21:47:20|382.69|377.29|382.57|377.17|382.72|377.32|382.53|377.13|25
1642110450000|2022-01-13 21:47:30|382.55|377.15|382.55|377.15|382.59|377.19|382.55|377.15|12
1642110460000|2022-01-13 21:47:40|382.56|377.16|382.57|377.17|382.58|377.18|382.55|377.15|5
1642110470000|2022-01-13 21:47:50|382.58|377.18|382.74|377.34|382.75|377.35|382.57|377.17|12
1642110480000|2022-01-13 21:48:00|382.7|377.3|382.64|377.24|382.72|377.32|382.62|377.22|17
1642110490000|2022-01-13 21:48:10|382.63|377.23|382.65|377.25|382.66|377.26|382.61|377.21|20
1642110500000|2022-01-13 21:48:20|382.66|377.26|382.65|377.25|382.69|377.29|382.64|377.24|17
1642110510000|2022-01-13 21:48:30|382.66|377.26|382.59|377.19|382.68|377.28|382.58|377.18|17
1642110520000|2022-01-13 21:48:40|382.6|377.2|382.6|377.2|382.61|377.21|382.58|377.18|12
1642110530000|2022-01-13 21:48:50|382.58|377.18|382.57|377.17|382.65|377.25|382.52|377.12|24
1642110540000|2022-01-13 21:49:00|382.54|377.14|382.6|377.2|382.6|377.2|382.52|377.12|15
1642110550000|2022-01-13 21:49:10|382.59|377.19|382.6|377.2|382.62|377.22|382.59|377.19|10
1642110560000|2022-01-13 21:49:20|382.59|377.19|382.6|377.2|382.6|377.2|382.56|377.16|7
1642110570000|2022-01-13 21:49:30|382.61|377.21|382.6|377.2|382.61|377.21|382.58|377.18|10
1642110590000|2022-01-13 21:49:50|382.59|377.19|382.59|377.19|382.62|377.22|382.59|377.19|4
1642110600000|2022-01-13 21:50:00|382.58|377.18|382.59|377.19|382.6|377.2|382.58|377.18|3
1642110610000|2022-01-13 21:50:10|382.57|377.17|382.54|377.14|382.57|377.17|382.53|377.13|13
1642110620000|2022-01-13 21:50:20|382.51|377.11|382.47|377.07|382.6|377.2|382.42|377.02|14
1642110630000|2022-01-13 21:50:30|382.51|377.11|382.46|377.06|382.51|377.11|382.46|377.06|4
1642110640000|2022-01-13 21:50:40|382.41|377.01|382.38|376.98|382.41|377.01|382.36|376.96|6
1642110650000|2022-01-13 21:50:50|382.39|376.99|382.38|376.98|382.39|376.99|382.38|376.98|4
1642110660000|2022-01-13 21:51:00|382.37|376.97|382.23|376.83|382.39|376.99|382.23|376.83|20
1642110670000|2022-01-13 21:51:10|382.22|376.82|382.24|376.84|382.26|376.86|382.22|376.82|9
1642110680000|2022-01-13 21:51:20|382.21|376.81|382.07|376.67|382.22|376.82|382.04|376.64|22
1642110690000|2022-01-13 21:51:30|382.06|376.66|382.02|376.62|382.07|376.67|382.02|376.62|11
1642110700000|2022-01-13 21:51:40|382.01|376.61|381.88|376.48|382.01|376.61|381.87|376.47|15
1642110710000|2022-01-13 21:51:50|381.87|376.47|381.85|376.45|381.87|376.47|381.85|376.45|3
1642110720000|2022-01-13 21:52:00|381.95|376.55|381.95|376.55|381.95|376.55|381.85|376.45|10
1642110730000|2022-01-13 21:52:10|381.93|376.53|381.96|376.56|381.97|376.57|381.92|376.52|9
1642110740000|2022-01-13 21:52:20|381.95|376.55|381.92|376.52|381.95|376.55|381.92|376.52|3
1642110750000|2022-01-13 21:52:30|381.93|376.53|381.91|376.51|381.93|376.53|381.91|376.51|3
1642110760000|2022-01-13 21:52:40|381.9|376.5|381.88|376.48|381.9|376.5|381.87|376.47|9
1642110770000|2022-01-13 21:52:50|381.87|376.47|381.84|376.44|381.87|376.47|381.84|376.44|3
1642110780000|2022-01-13 21:53:00|381.85|376.45|381.7|376.3|381.85|376.45|381.7|376.3|11
1642110790000|2022-01-13 21:53:10|381.71|376.31|381.71|376.31|381.74|376.34|381.7|376.3|10
1642110800000|2022-01-13 21:53:20|381.72|376.32|381.73|376.33|381.78|376.38|381.71|376.31|14
1642110810000|2022-01-13 21:53:30|381.7|376.3|381.7|376.3|381.76|376.36|381.69|376.29|9
1642110820000|2022-01-13 21:53:40|381.71|376.31|381.72|376.32|381.74|376.34|381.71|376.31|12
1642110830000|2022-01-13 21:53:50|381.73|376.33|381.71|376.31|381.73|376.33|381.71|376.31|3
1642110840000|2022-01-13 21:54:00|381.7|376.3|381.88|376.48|381.92|376.52|381.7|376.3|14
1642110850000|2022-01-13 21:54:10|381.89|376.49|381.91|376.51|381.93|376.53|381.88|376.48|9
1642110860000|2022-01-13 21:54:20|381.89|376.49|381.88|376.48|381.89|376.49|381.88|376.48|4
1642110870000|2022-01-13 21:54:30|381.87|376.47|381.91|376.51|381.92|376.52|381.87|376.47|7
1642110880000|2022-01-13 21:54:40|381.9|376.5|381.92|376.52|381.94|376.54|381.9|376.5|8
1642110890000|2022-01-13 21:54:50|381.94|376.54|382.05|376.65|382.06|376.66|381.94|376.54|15
1642110900000|2022-01-13 21:55:00|382.04|376.64|382|376.6|382.04|376.64|381.97|376.57|6
1642110910000|2022-01-13 21:55:10|381.99|376.59|381.98|376.58|382.04|376.64|381.98|376.58|8
1642110920000|2022-01-13 21:55:20|381.97|376.57|382.13|376.73|382.13|376.73|381.97|376.57|23
1642110930000|2022-01-13 21:55:30|382.1|376.7|382.27|376.87|382.27|376.87|382.08|376.68|21
1642110940000|2022-01-13 21:55:40|382.24|376.84|382.27|376.87|382.28|376.88|382.19|376.79|26
1642110950000|2022-01-13 21:55:50|382.26|376.86|382.24|376.84|382.27|376.87|382.22|376.82|15
1642110960000|2022-01-13 21:56:00|382.23|376.83|382.15|376.75|382.24|376.84|382.14|376.74|19
1642110970000|2022-01-13 21:56:10|382.16|376.76|382.19|376.79|382.19|376.79|382.12|376.72|12
1642110980000|2022-01-13 21:56:20|382.2|376.8|382.17|376.77|382.2|376.8|382.09|376.69|23
1642110990000|2022-01-13 21:56:30|382.18|376.78|382.15|376.75|382.19|376.79|382.14|376.74|20
1642111000000|2022-01-13 21:56:40|382.14|376.74|382.13|376.73|382.16|376.76|382.11|376.71|8
1642111010000|2022-01-13 21:56:50|382.14|376.74|382.11|376.71|382.17|376.77|382.07|376.67|17
1642111020000|2022-01-13 21:57:00|382.07|376.67|382.11|376.71|382.17|376.77|382.07|376.67|11
1642111030000|2022-01-13 21:57:10|382.1|376.7|382.22|376.82|382.22|376.82|382.08|376.68|19
1642111040000|2022-01-13 21:57:20|382.21|376.81|382.27|376.87|382.27|376.87|382.2|376.8|12
1642111050000|2022-01-13 21:57:30|382.26|376.86|382.32|376.92|382.34|376.94|382.26|376.86|12
1642111060000|2022-01-13 21:57:40|382.28|376.88|382.34|376.94|382.39|376.99|382.28|376.88|23
1642111070000|2022-01-13 21:57:50|382.33|376.93|382.21|376.81|382.33|376.93|382.19|376.79|22
1642111080000|2022-01-13 21:58:00|382.22|376.82|382.09|376.69|382.22|376.82|382.03|376.63|24
1642111090000|2022-01-13 21:58:10|382.08|376.68|382.05|376.65|382.28|376.88|382.05|376.65|26
1642111100000|2022-01-13 21:58:20|382.04|376.64|382.08|376.68|382.08|376.68|382|376.6|14
1642111110000|2022-01-13 21:58:30|382.07|376.67|381.98|376.58|382.07|376.67|381.95|376.55|21
1642111120000|2022-01-13 21:58:40|382|376.6|381.99|376.59|382.01|376.61|381.98|376.58|8
1642111130000|2022-01-13 21:58:50|382|376.6|382.06|376.66|382.06|376.66|382|376.6|9
1642111140000|2022-01-13 21:59:00|382.08|376.68|382.02|376.62|382.13|376.73|381.99|376.59|23
1642111150000|2022-01-13 21:59:10|382.03|376.63|382.02|376.62|382.04|376.64|382.01|376.61|6
1642111160000|2022-01-13 21:59:20|382.03|376.63|382.03|376.63|382.04|376.64|382.01|376.61|7
1642111170000|2022-01-13 21:59:30|382.02|376.62|382.03|376.63|382.03|376.63|382.02|376.62|4
1642111180000|2022-01-13 21:59:40|382.02|376.62|382|376.6|382.02|376.62|381.99|376.59|10
1642111190000|2022-01-13 21:59:50|381.99|376.59|382.14|376.74|382.14|376.74|381.96|376.56|14
1642111200000|2022-01-13 22:00:00|382.16|376.76|382.08|376.68|382.16|376.76|382.08|376.68|19
1642111210000|2022-01-13 22:00:10|382.1|376.7|382.09|376.69|382.11|376.71|382.08|376.68|6
1642111220000|2022-01-13 22:00:20|382.1|376.7|382.12|376.72|382.19|376.79|382.08|376.68|12
1642111230000|2022-01-13 22:00:30|382.13|376.73|382.08|376.68|382.13|376.73|382.06|376.66|13
1642111240000|2022-01-13 22:00:40|382.06|376.66|382.1|376.7|382.11|376.71|382.05|376.65|11
1642111250000|2022-01-13 22:00:50|382.11|376.71|382.08|376.68|382.12|376.72|382.08|376.68|8
1642111260000|2022-01-13 22:01:00|382.09|376.69|382.08|376.68|382.11|376.71|382.08|376.68|10
1642111270000|2022-01-13 22:01:10|382.09|376.69|382.11|376.71|382.11|376.71|382.09|376.69|3
1642111280000|2022-01-13 22:01:20|382.1|376.7|382.07|376.67|382.1|376.7|382.06|376.66|12
1642111290000|2022-01-13 22:01:30|382.05|376.65|382.04|376.64|382.05|376.65|382.03|376.63|14
1642111300000|2022-01-13 22:01:40|382.05|376.65|381.98|376.58|382.06|376.66|381.98|376.58|11
1642111310000|2022-01-13 22:01:50|381.99|376.59|381.94|376.54|382|376.6|381.92|376.52|18
1642111320000|2022-01-13 22:02:00|381.92|376.52|381.93|376.53|381.94|376.54|381.92|376.52|6
1642111330000|2022-01-13 22:02:10|381.92|376.52|381.93|376.53|381.94|376.54|381.92|376.52|8
1642111340000|2022-01-13 22:02:20|381.92|376.52|381.9|376.5|381.93|376.53|381.89|376.49|9
1642111350000|2022-01-13 22:02:30|381.89|376.49|381.9|376.5|381.9|376.5|381.89|376.49|8
1642111370000|2022-01-13 22:02:50|381.89|376.49|382.01|376.61|382.02|376.62|381.89|376.49|12
1642111380000|2022-01-13 22:03:00|382.03|376.63|382.04|376.64|382.04|376.64|382.02|376.62|7
1642111390000|2022-01-13 22:03:10|382.03|376.63|382.08|376.68|382.09|376.69|382.03|376.63|12
1642111400000|2022-01-13 22:03:20|382.09|376.69|382.11|376.71|382.11|376.71|382.09|376.69|10
1642111410000|2022-01-13 22:03:30|382.1|376.7|382.05|376.65|382.11|376.71|382.03|376.63|20
1642111420000|2022-01-13 22:03:40|382.04|376.64|382.04|376.64|382.05|376.65|382.04|376.64|3
1642111430000|2022-01-13 22:03:50|382.03|376.63|382.04|376.64|382.06|376.66|382.03|376.63|8
1642111440000|2022-01-13 22:04:00|382.03|376.63|382.02|376.62|382.04|376.64|382.01|376.61|5
1642111450000|2022-01-13 22:04:10|382.01|376.61|382|376.6|382.02|376.62|381.98|376.58|14
1642111460000|2022-01-13 22:04:20|381.99|376.59|381.99|376.59|382|376.6|381.98|376.58|5
1642233600000|2022-01-15 08:00:00|393.69|388.29|393.76|388.36|393.78|388.38|393.67|388.27|8
1642233610000|2022-01-15 08:00:10|393.77|388.37|393.75|388.35|393.77|388.37|393.74|388.34|6
1642233620000|2022-01-15 08:00:20|393.74|388.34|393.54|388.14|393.74|388.34|393.52|388.12|21
1642233630000|2022-01-15 08:00:30|393.55|388.15|393.3|387.9|393.56|388.16|393.28|387.88|20
1642233640000|2022-01-15 08:00:40|393.31|387.91|393.39|387.99|393.41|388.01|393.31|387.91|14
1642233650000|2022-01-15 08:00:50|393.4|388|393.45|388.05|393.45|388.05|393.38|387.98|9
1642233660000|2022-01-15 08:01:00|393.49|388.09|393.65|388.25|393.65|388.25|393.49|388.09|13
1642233670000|2022-01-15 08:01:10|393.64|388.24|393.83|388.43|393.83|388.43|393.64|388.24|15
1642233680000|2022-01-15 08:01:20|393.86|388.46|393.84|388.44|393.86|388.46|393.82|388.42|10
1642233690000|2022-01-15 08:01:30|393.83|388.43|393.87|388.47|393.89|388.49|393.82|388.42|12
1642233700000|2022-01-15 08:01:40|393.88|388.48|393.89|388.49|393.93|388.53|393.85|388.45|21
1642233710000|2022-01-15 08:01:50|393.91|388.51|393.91|388.51|393.93|388.53|393.86|388.46|22
1642233720000|2022-01-15 08:02:00|393.9|388.5|393.85|388.45|393.9|388.5|393.71|388.31|25
1642233730000|2022-01-15 08:02:10|393.81|388.41|393.73|388.33|393.81|388.41|393.65|388.25|23
1642233740000|2022-01-15 08:02:20|393.71|388.31|393.42|388.02|393.72|388.32|393.42|388.02|18
1642233750000|2022-01-15 08:02:30|393.46|388.06|393.36|387.96|393.46|388.06|393.31|387.91|23
1642233760000|2022-01-15 08:02:40|393.37|387.97|393.37|387.97|393.42|388.02|393.36|387.96|18
1642233770000|2022-01-15 08:02:50|393.38|387.98|393.35|387.95|393.41|388.01|393.34|387.94|18
1642233780000|2022-01-15 08:03:00|393.34|387.94|393.06|387.66|393.35|387.95|393.05|387.65|23
1642233790000|2022-01-15 08:03:10|393.07|387.67|392.97|387.57|393.07|387.67|392.96|387.56|14
1642233800000|2022-01-15 08:03:20|392.96|387.56|392.96|387.56|393.03|387.63|392.94|387.54|19
1642233810000|2022-01-15 08:03:30|392.95|387.55|392.89|387.49|392.99|387.59|392.87|387.47|16
1642233820000|2022-01-15 08:03:40|392.88|387.48|392.9|387.5|392.91|387.51|392.87|387.47|17
1642233830000|2022-01-15 08:03:50|392.88|387.48|393.03|387.63|393.05|387.65|392.88|387.48|14
1642233840000|2022-01-15 08:04:00|393.07|387.67|393.06|387.66|393.07|387.67|393.05|387.65|8
1642233850000|2022-01-15 08:04:10|393.05|387.65|393|387.6|393.05|387.65|392.99|387.59|13
1642233860000|2022-01-15 08:04:20|393.01|387.61|393.01|387.61|393.02|387.62|393|387.6|7
1642233870000|2022-01-15 08:04:30|393|387.6|393.05|387.65|393.05|387.65|393|387.6|8
1642233880000|2022-01-15 08:04:40|393.01|387.61|393.12|387.72|393.12|387.72|393.01|387.61|8
1642233890000|2022-01-15 08:04:50|393.11|387.71|393.04|387.64|393.14|387.74|393.01|387.61|19
1642233900000|2022-01-15 08:05:00|393.03|387.63|392.95|387.55|393.06|387.66|392.95|387.55|17
1642233910000|2022-01-15 08:05:10|392.97|387.57|392.73|387.33|392.97|387.57|392.71|387.31|20
1642233920000|2022-01-15 08:05:20|392.75|387.35|392.69|387.29|392.75|387.35|392.69|387.29|7
1642233930000|2022-01-15 08:05:30|392.72|387.32|392.66|387.26|392.72|387.32|392.64|387.24|16
1642233940000|2022-01-15 08:05:40|392.64|387.24|392.66|387.26|392.7|387.3|392.64|387.24|21
1642233950000|2022-01-15 08:05:50|392.59|387.19|392.4|387|392.59|387.19|392.39|386.99|25
1642233960000|2022-01-15 08:06:00|392.38|386.98|392.49|387.09|392.5|387.1|392.38|386.98|11
1642233970000|2022-01-15 08:06:10|392.48|387.08|392.48|387.08|392.48|387.08|392.47|387.07|5
1642233980000|2022-01-15 08:06:20|392.49|387.09|392.43|387.03|392.49|387.09|392.43|387.03|9
1642233990000|2022-01-15 08:06:30|392.44|387.04|392.45|387.05|392.45|387.05|392.44|387.04|10
1642234000000|2022-01-15 08:06:40|392.44|387.04|392.43|387.03|392.45|387.05|392.43|387.03|3
1642234010000|2022-01-15 08:06:50|392.44|387.04|392.57|387.17|392.57|387.17|392.43|387.03|14
1642234020000|2022-01-15 08:07:00|392.58|387.18|392.71|387.31|392.79|387.39|392.58|387.18|25
1642234030000|2022-01-15 08:07:10|392.7|387.3|392.69|387.29|392.76|387.36|392.68|387.28|10
1642234040000|2022-01-15 08:07:20|392.7|387.3|392.7|387.3|392.71|387.31|392.68|387.28|20
1642234050000|2022-01-15 08:07:30|392.71|387.31|392.86|387.46|392.91|387.51|392.71|387.31|12
1642234060000|2022-01-15 08:07:40|392.87|387.47|393.01|387.61|393.01|387.61|392.84|387.44|12
1642234070000|2022-01-15 08:07:50|393.04|387.64|393.13|387.73|393.13|387.73|393.04|387.64|18
1642234080000|2022-01-15 08:08:00|393.14|387.74|393.39|387.99|393.43|388.03|393.14|387.74|20
1642234090000|2022-01-15 08:08:10|393.4|388|393.47|388.07|393.48|388.08|393.4|388|14
1642234100000|2022-01-15 08:08:20|393.46|388.06|393.43|388.03|393.48|388.08|393.42|388.02|12
1642234110000|2022-01-15 08:08:30|393.47|388.07|393.32|387.92|393.47|388.07|393.21|387.81|22
1642234120000|2022-01-15 08:08:40|393.33|387.93|393.36|387.96|393.4|388|393.33|387.93|16
1642234130000|2022-01-15 08:08:50|393.34|387.94|393.31|387.91|393.35|387.95|393.3|387.9|11
1642234140000|2022-01-15 08:09:00|393.3|387.9|393.16|387.76|393.31|387.91|393.13|387.73|16
1642234150000|2022-01-15 08:09:10|393.14|387.74|393.22|387.82|393.24|387.84|393.14|387.74|12
1642234160000|2022-01-15 08:09:20|393.21|387.81|393.22|387.82|393.22|387.82|393.21|387.81|4
1642234170000|2022-01-15 08:09:30|393.16|387.76|393.04|387.64|393.21|387.81|393.03|387.63|15
1642234180000|2022-01-15 08:09:40|393.05|387.65|393.04|387.64|393.08|387.68|393.04|387.64|13
1642234190000|2022-01-15 08:09:50|393.05|387.65|393.06|387.66|393.06|387.66|392.99|387.59|13
1642234200000|2022-01-15 08:10:00|393.05|387.65|392.9|387.5|393.05|387.65|392.86|387.46|20
1642234210000|2022-01-15 08:10:10|392.91|387.51|392.91|387.51|392.93|387.53|392.88|387.48|21
1642234220000|2022-01-15 08:10:20|392.92|387.52|392.89|387.49|392.93|387.53|392.89|387.49|11
1642234230000|2022-01-15 08:10:30|392.91|387.51|392.91|387.51|392.93|387.53|392.89|387.49|9
1642234240000|2022-01-15 08:10:40|392.9|387.5|392.87|387.47|392.92|387.52|392.87|387.47|17
1642234250000|2022-01-15 08:10:50|392.89|387.49|393.01|387.61|393.01|387.61|392.87|387.47|18
1642234260000|2022-01-15 08:11:00|392.99|387.59|392.97|387.57|393.02|387.62|392.96|387.56|18
1642234270000|2022-01-15 08:11:10|392.96|387.56|392.95|387.55|392.96|387.56|392.94|387.54|4
1642234280000|2022-01-15 08:11:20|392.94|387.54|392.95|387.55|392.97|387.57|392.94|387.54|11
1642234290000|2022-01-15 08:11:30|392.96|387.56|392.95|387.55|392.98|387.58|392.86|387.46|32
1642234300000|2022-01-15 08:11:40|392.98|387.58|392.94|387.54|392.98|387.58|392.94|387.54|4
1642234310000|2022-01-15 08:11:50|392.93|387.53|392.92|387.52|392.95|387.55|392.9|387.5|16
1642234320000|2022-01-15 08:12:00|392.95|387.55|392.96|387.56|392.98|387.58|392.94|387.54|10
1642234330000|2022-01-15 08:12:10|392.98|387.58|393.08|387.68|393.08|387.68|392.98|387.58|9
1642234340000|2022-01-15 08:12:20|393.09|387.69|393.09|387.69|393.1|387.7|393.07|387.67|10
1642234350000|2022-01-15 08:12:30|393.1|387.7|393.11|387.71|393.12|387.72|393.09|387.69|7
1642234360000|2022-01-15 08:12:40|393.09|387.69|393.12|387.72|393.13|387.73|393.09|387.69|6
1642234370000|2022-01-15 08:12:50|393.11|387.71|393.12|387.72|393.12|387.72|393.09|387.69|5
1642234380000|2022-01-15 08:13:00|393.11|387.71|393.09|387.69|393.12|387.72|393.09|387.69|5
1642234390000|2022-01-15 08:13:10|393.08|387.68|393.04|387.64|393.08|387.68|393.02|387.62|12
1642234400000|2022-01-15 08:13:20|393.05|387.65|393.07|387.67|393.07|387.67|393.05|387.65|7
1642234410000|2022-01-15 08:13:30|393.06|387.66|393.07|387.67|393.07|387.67|393.06|387.66|2
1642234420000|2022-01-15 08:13:40|393.06|387.66|393.06|387.66|393.07|387.67|393.06|387.66|9
1642234430000|2022-01-15 08:13:50|393.1|387.7|393.11|387.71|393.11|387.71|393.09|387.69|3
1642234440000|2022-01-15 08:14:00|393.1|387.7|393.11|387.71|393.11|387.71|393.1|387.7|2
1642234450000|2022-01-15 08:14:10|393.12|387.72|393.12|387.72|393.12|387.72|393.12|387.72|1
1642234460000|2022-01-15 08:14:20|393.11|387.71|393.14|387.74|393.14|387.74|393.11|387.71|15
1642234470000|2022-01-15 08:14:30|393.15|387.75|393.11|387.71|393.16|387.76|393.08|387.68|9
1642234480000|2022-01-15 08:14:40|393.1|387.7|392.99|387.59|393.13|387.73|392.95|387.55|16
1642234490000|2022-01-15 08:14:50|392.98|387.58|393|387.6|393|387.6|392.94|387.54|13
1642234500000|2022-01-15 08:15:00|392.99|387.59|392.99|387.59|393|387.6|392.96|387.56|13
1642234510000|2022-01-15 08:15:10|392.97|387.57|392.97|387.57|392.98|387.58|392.97|387.57|3
1642234520000|2022-01-15 08:15:20|392.98|387.58|392.99|387.59|392.99|387.59|392.98|387.58|4
1642234530000|2022-01-15 08:15:30|392.98|387.58|392.98|387.58|392.98|387.58|392.98|387.58|1
1642234540000|2022-01-15 08:15:40|392.97|387.57|392.97|387.57|392.97|387.57|392.97|387.57|1
1642234550000|2022-01-15 08:15:50|392.98|387.58|392.95|387.55|392.98|387.58|392.92|387.52|7
1642234560000|2022-01-15 08:16:00|392.93|387.53|392.85|387.45|392.95|387.55|392.85|387.45|10
1642234570000|2022-01-15 08:16:10|392.86|387.46|392.71|387.31|392.87|387.47|392.69|387.29|17
1642234580000|2022-01-15 08:16:20|392.69|387.29|392.62|387.22|392.69|387.29|392.61|387.21|14
1642234590000|2022-01-15 08:16:30|392.64|387.24|392.62|387.22|392.67|387.27|392.62|387.22|20
1642234600000|2022-01-15 08:16:40|392.63|387.23|392.53|387.13|392.64|387.24|392.48|387.08|20
1642234610000|2022-01-15 08:16:50|392.52|387.12|392.59|387.19|392.59|387.19|392.52|387.12|11
1642234620000|2022-01-15 08:17:00|392.58|387.18|392.58|387.18|392.6|387.2|392.57|387.17|10
1642234630000|2022-01-15 08:17:10|392.59|387.19|392.57|387.17|392.59|387.19|392.57|387.17|3
1642234640000|2022-01-15 08:17:20|392.56|387.16|392.56|387.16|392.56|387.16|392.56|387.16|1
1642234650000|2022-01-15 08:17:30|392.57|387.17|392.57|387.17|392.65|387.25|392.57|387.17|10
1642234660000|2022-01-15 08:17:40|392.58|387.18|392.59|387.19|392.59|387.19|392.57|387.17|4
1642234670000|2022-01-15 08:17:50|392.58|387.18|392.58|387.18|392.58|387.18|392.58|387.18|1
1642234690000|2022-01-15 08:18:10|392.57|387.17|392.59|387.19|392.59|387.19|392.55|387.15|8
1642234700000|2022-01-15 08:18:20|392.6|387.2|392.55|387.15|392.62|387.22|392.55|387.15|14
1642234710000|2022-01-15 08:18:30|392.56|387.16|392.55|387.15|392.56|387.16|392.55|387.15|4
1642234720000|2022-01-15 08:18:40|392.56|387.16|392.59|387.19|392.6|387.2|392.55|387.15|7
1642234730000|2022-01-15 08:18:50|392.6|387.2|392.55|387.15|392.6|387.2|392.54|387.14|10
1642234740000|2022-01-15 08:19:00|392.54|387.14|392.55|387.15|392.57|387.17|392.53|387.13|12
1642234750000|2022-01-15 08:19:10|392.56|387.16|392.52|387.12|392.56|387.16|392.51|387.11|7
1642234760000|2022-01-15 08:19:20|392.56|387.16|392.55|387.15|392.56|387.16|392.52|387.12|4
1642234770000|2022-01-15 08:19:30|392.54|387.14|392.53|387.13|392.56|387.16|392.5|387.1|18
1642234780000|2022-01-15 08:19:40|392.5|387.1|392.52|387.12|392.55|387.15|392.5|387.1|9
1642234790000|2022-01-15 08:19:50|392.54|387.14|392.51|387.11|392.56|387.16|392.51|387.11|7
1642234800000|2022-01-15 08:20:00|392.52|387.12|392.51|387.11|392.54|387.14|392.5|387.1|11
1642234810000|2022-01-15 08:20:10|392.53|387.13|392.46|387.06|392.54|387.14|392.43|387.03|24
1642234820000|2022-01-15 08:20:20|392.47|387.07|392.45|387.05|392.47|387.07|392.45|387.05|8
1642234830000|2022-01-15 08:20:30|392.47|387.07|392.46|387.06|392.47|387.07|392.46|387.06|2
1642234840000|2022-01-15 08:20:40|392.47|387.07|392.5|387.1|392.51|387.11|392.47|387.07|9
1642234850000|2022-01-15 08:20:50|392.49|387.09|392.48|387.08|392.49|387.09|392.47|387.07|7
1642234860000|2022-01-15 08:21:00|392.49|387.09|392.5|387.1|392.52|387.12|392.48|387.08|15
1642234880000|2022-01-15 08:21:20|392.51|387.11|392.47|387.07|392.52|387.12|392.47|387.07|5
1642234890000|2022-01-15 08:21:30|392.46|387.06|392.41|387.01|392.46|387.06|392.41|387.01|7
1642234900000|2022-01-15 08:21:40|392.42|387.02|392.46|387.06|392.48|387.08|392.41|387.01|16
1642234910000|2022-01-15 08:21:50|392.45|387.05|392.43|387.03|392.46|387.06|392.43|387.03|6
1642234920000|2022-01-15 08:22:00|392.4|387|392.4|387|392.42|387.02|392.4|387|3
1642234930000|2022-01-15 08:22:10|392.44|387.04|392.44|387.04|392.45|387.05|392.41|387.01|9
1642234940000|2022-01-15 08:22:20|392.43|387.03|392.41|387.01|392.45|387.05|392.41|387.01|17
1642234950000|2022-01-15 08:22:30|392.42|387.02|392.33|386.93|392.44|387.04|392.33|386.93|20
1642234960000|2022-01-15 08:22:40|392.29|386.89|392.32|386.92|392.34|386.94|392.29|386.89|15
1642234970000|2022-01-15 08:22:50|392.33|386.93|392.31|386.91|392.38|386.98|392.3|386.9|19
1642234980000|2022-01-15 08:23:00|392.3|386.9|392.31|386.91|392.38|386.98|392.3|386.9|3
1642234990000|2022-01-15 08:23:10|392.3|386.9|392.31|386.91|392.38|386.98|392.3|386.9|6
1642235000000|2022-01-15 08:23:20|392.29|386.89|392.26|386.86|392.31|386.91|392.26|386.86|7
1642235010000|2022-01-15 08:23:30|392.25|386.85|392.22|386.82|392.25|386.85|392.22|386.82|2
1642235020000|2022-01-15 08:23:40|392.21|386.81|392.2|386.8|392.21|386.81|392.2|386.8|2
1642235030000|2022-01-15 08:23:50|392.16|386.76|392.07|386.67|392.17|386.77|392.07|386.67|11
1642235040000|2022-01-15 08:24:00|392.08|386.68|392.08|386.68|392.13|386.73|392.07|386.67|18
1642235050000|2022-01-15 08:24:10|392.11|386.71|392.07|386.67|392.11|386.71|392.07|386.67|11
1642235060000|2022-01-15 08:24:20|392.06|386.66|392.05|386.65|392.06|386.66|392.05|386.65|2
1642235070000|2022-01-15 08:24:30|392.04|386.64|392|386.6|392.08|386.68|392|386.6|9
1642235080000|2022-01-15 08:24:40|391.99|386.59|391.97|386.57|392.03|386.63|391.97|386.57|9
1642235090000|2022-01-15 08:24:50|391.96|386.56|391.82|386.42|391.96|386.56|391.82|386.42|10
1642235100000|2022-01-15 08:25:00|391.84|386.44|391.82|386.42|391.84|386.44|391.82|386.42|2
1642235110000|2022-01-15 08:25:10|391.78|386.38|391.79|386.39|391.79|386.39|391.78|386.38|2
1642235130000|2022-01-15 08:25:30|391.77|386.37|391.72|386.32|391.78|386.38|391.7|386.3|6
1642235140000|2022-01-15 08:25:40|391.7|386.3|391.73|386.33|391.77|386.37|391.7|386.3|4
1642235150000|2022-01-15 08:25:50|391.76|386.36|391.73|386.33|391.76|386.36|391.73|386.33|4
1642235160000|2022-01-15 08:26:00|391.74|386.34|391.72|386.32|391.77|386.37|391.69|386.29|7
1642235180000|2022-01-15 08:26:20|391.76|386.36|391.74|386.34|391.78|386.38|391.74|386.34|10
1642235190000|2022-01-15 08:26:30|391.73|386.33|391.75|386.35|391.75|386.35|391.73|386.33|3
1642235200000|2022-01-15 08:26:40|391.74|386.34|391.72|386.32|391.77|386.37|391.72|386.32|16
1642235210000|2022-01-15 08:26:50|391.73|386.33|391.71|386.31|391.73|386.33|391.71|386.31|4
1642235220000|2022-01-15 08:27:00|391.72|386.32|391.71|386.31|391.72|386.32|391.7|386.3|8
1642235230000|2022-01-15 08:27:10|391.77|386.37|391.71|386.31|391.77|386.37|391.7|386.3|4
1642235240000|2022-01-15 08:27:20|391.73|386.33|391.74|386.34|391.75|386.35|391.73|386.33|4
1642235250000|2022-01-15 08:27:30|391.77|386.37|391.84|386.44|391.89|386.49|391.77|386.37|16
1642235260000|2022-01-15 08:27:40|391.85|386.45|391.84|386.44|391.85|386.45|391.84|386.44|4
1642235270000|2022-01-15 08:27:50|391.86|386.46|391.92|386.52|391.92|386.52|391.82|386.42|9
1642235280000|2022-01-15 08:28:00|391.91|386.51|391.86|386.46|391.91|386.51|391.86|386.46|13
1642235290000|2022-01-15 08:28:10|391.89|386.49|391.86|386.46|391.89|386.49|391.86|386.46|6
1642235300000|2022-01-15 08:28:20|391.87|386.47|391.82|386.42|391.87|386.47|391.82|386.42|10
1642235310000|2022-01-15 08:28:30|391.83|386.43|391.85|386.45|391.85|386.45|391.83|386.43|6
1642235320000|2022-01-15 08:28:40|391.84|386.44|391.82|386.42|391.84|386.44|391.81|386.41|6
1642235330000|2022-01-15 08:28:50|391.83|386.43|391.82|386.42|391.83|386.43|391.82|386.42|2
1642235340000|2022-01-15 08:29:00|391.85|386.45|391.89|386.49|391.89|386.49|391.85|386.45|9
1642235350000|2022-01-15 08:29:10|391.88|386.48|391.88|386.48|391.96|386.56|391.88|386.48|8
1642235360000|2022-01-15 08:29:20|391.89|386.49|391.92|386.52|391.92|386.52|391.89|386.49|2
1642235380000|2022-01-15 08:29:40|391.89|386.49|392.04|386.64|392.04|386.64|391.89|386.49|9
1642235390000|2022-01-15 08:29:50|392.03|386.63|392.05|386.65|392.06|386.66|392.02|386.62|8
1642235400000|2022-01-15 08:30:00|392.06|386.66|391.99|386.59|392.06|386.66|391.98|386.58|10
1642235410000|2022-01-15 08:30:10|392|386.6|391.88|386.48|392|386.6|391.88|386.48|8
1642235420000|2022-01-15 08:30:20|391.87|386.47|391.87|386.47|391.88|386.48|391.85|386.45|9
1642235430000|2022-01-15 08:30:30|391.86|386.46|391.91|386.51|391.91|386.51|391.86|386.46|10
1642235440000|2022-01-15 08:30:40|391.93|386.53|391.87|386.47|391.94|386.54|391.87|386.47|13
1642235450000|2022-01-15 08:30:50|391.89|386.49|391.88|386.48|391.89|386.49|391.86|386.46|10
1642235460000|2022-01-15 08:31:00|391.87|386.47|391.88|386.48|391.89|386.49|391.79|386.39|19
1642235470000|2022-01-15 08:31:10|391.81|386.41|391.86|386.46|391.89|386.49|391.81|386.41|14
1642235480000|2022-01-15 08:31:20|391.88|386.48|391.86|386.46|391.88|386.48|391.86|386.46|8
1642235490000|2022-01-15 08:31:30|391.87|386.47|392.1|386.7|392.12|386.72|391.87|386.47|23
1642235500000|2022-01-15 08:31:40|392.09|386.69|392.1|386.7|392.1|386.7|392.09|386.69|2
1642235510000|2022-01-15 08:31:50|392.09|386.69|392.11|386.71|392.11|386.71|392.09|386.69|5
1642235520000|2022-01-15 08:32:00|392.12|386.72|392.09|386.69|392.12|386.72|392.03|386.63|14
1642235530000|2022-01-15 08:32:10|392.1|386.7|392.09|386.69|392.1|386.7|392.09|386.69|2
1642235540000|2022-01-15 08:32:20|392.1|386.7|392.14|386.74|392.14|386.74|392.1|386.7|8
1642235550000|2022-01-15 08:32:30|392.15|386.75|392.14|386.74|392.15|386.75|392.14|386.74|2
1642235560000|2022-01-15 08:32:40|392.15|386.75|392.13|386.73|392.21|386.81|392.11|386.71|9
1642235570000|2022-01-15 08:32:50|392.12|386.72|392.09|386.69|392.16|386.76|392.09|386.69|11
1642235580000|2022-01-15 08:33:00|392.08|386.68|392.06|386.66|392.08|386.68|392.06|386.66|4
1642235590000|2022-01-15 08:33:10|392.01|386.61|392.05|386.65|392.05|386.65|392.01|386.61|5
1642235600000|2022-01-15 08:33:20|392.04|386.64|392.06|386.66|392.1|386.7|392.04|386.64|9
1642235610000|2022-01-15 08:33:30|392.07|386.67|392.04|386.64|392.07|386.67|392.04|386.64|4
1642235620000|2022-01-15 08:33:40|392.05|386.65|392.06|386.66|392.08|386.68|392.04|386.64|6
1642235630000|2022-01-15 08:33:50|392.05|386.65|392.04|386.64|392.07|386.67|392.04|386.64|8
1642235640000|2022-01-15 08:34:00|392.03|386.63|392.07|386.67|392.1|386.7|392.03|386.63|7
1642235650000|2022-01-15 08:34:10|392.03|386.63|391.99|386.59|392.07|386.67|391.97|386.57|17
1642235660000|2022-01-15 08:34:20|392.01|386.61|392.02|386.62|392.03|386.63|392|386.6|7
1642235670000|2022-01-15 08:34:30|392.03|386.63|392.03|386.63|392.03|386.63|392.02|386.62|5
1642235680000|2022-01-15 08:34:40|392.04|386.64|391.96|386.56|392.1|386.7|391.96|386.56|15
1642235690000|2022-01-15 08:34:50|392.01|386.61|391.97|386.57|392.01|386.61|391.95|386.55|9
1642235700000|2022-01-15 08:35:00|391.95|386.55|391.96|386.56|391.98|386.58|391.95|386.55|7
1642235710000|2022-01-15 08:35:10|391.95|386.55|391.94|386.54|391.95|386.55|391.94|386.54|2
1642235720000|2022-01-15 08:35:20|391.97|386.57|391.7|386.3|391.97|386.57|391.7|386.3|25
1642235730000|2022-01-15 08:35:30|391.71|386.31|391.67|386.27|391.71|386.31|391.59|386.19|16
1642235740000|2022-01-15 08:35:40|391.66|386.26|391.66|386.26|391.67|386.27|391.65|386.25|9
1642235750000|2022-01-15 08:35:50|391.67|386.27|391.67|386.27|391.69|386.29|391.67|386.27|4
1642235760000|2022-01-15 08:36:00|391.66|386.26|391.66|386.26|391.66|386.26|391.64|386.24|7
1642235770000|2022-01-15 08:36:10|391.67|386.27|391.68|386.28|391.68|386.28|391.67|386.27|2
1642235780000|2022-01-15 08:36:20|391.67|386.27|391.67|386.27|391.67|386.27|391.67|386.27|1
1642235790000|2022-01-15 08:36:30|391.7|386.3|391.64|386.24|391.7|386.3|391.62|386.22|11
1642235800000|2022-01-15 08:36:40|391.65|386.25|391.73|386.33|391.73|386.33|391.64|386.24|11
1642235810000|2022-01-15 08:36:50|391.74|386.34|391.72|386.32|391.74|386.34|391.72|386.32|9
1642235820000|2022-01-15 08:37:00|391.73|386.33|391.82|386.42|391.82|386.42|391.73|386.33|7
1642235830000|2022-01-15 08:37:10|391.83|386.43|391.94|386.54|391.97|386.57|391.83|386.43|11
1642235840000|2022-01-15 08:37:20|391.93|386.53|391.94|386.54|391.94|386.54|391.93|386.53|2
1642235850000|2022-01-15 08:37:30|391.93|386.53|391.93|386.53|391.93|386.53|391.91|386.51|10
1642235860000|2022-01-15 08:37:40|391.92|386.52|391.92|386.52|391.92|386.52|391.91|386.51|3
1642235870000|2022-01-15 08:37:50|391.91|386.51|391.92|386.52|391.95|386.55|391.9|386.5|16
1642235880000|2022-01-15 08:38:00|391.91|386.51|391.9|386.5|391.92|386.52|391.9|386.5|4
1642235890000|2022-01-15 08:38:10|391.88|386.48|391.9|386.5|391.9|386.5|391.88|386.48|4
1642235900000|2022-01-15 08:38:20|391.91|386.51|391.89|386.49|391.91|386.51|391.87|386.47|6
1642235910000|2022-01-15 08:38:30|391.87|386.47|391.87|386.47|391.87|386.47|391.87|386.47|1
1642235920000|2022-01-15 08:38:40|391.86|386.46|391.87|386.47|391.9|386.5|391.86|386.46|11
1642235930000|2022-01-15 08:38:50|391.88|386.48|391.89|386.49|391.89|386.49|391.84|386.44|4
1642235940000|2022-01-15 08:39:00|391.84|386.44|391.82|386.42|391.84|386.44|391.82|386.42|6
1642235950000|2022-01-15 08:39:10|391.8|386.4|391.8|386.4|391.8|386.4|391.8|386.4|1
1642235960000|2022-01-15 08:39:20|391.81|386.41|391.84|386.44|391.84|386.44|391.81|386.41|10
1642235970000|2022-01-15 08:39:30|391.83|386.43|391.83|386.43|391.83|386.43|391.83|386.43|1
1642235980000|2022-01-15 08:39:40|391.84|386.44|391.84|386.44|391.85|386.45|391.84|386.44|9
1642235990000|2022-01-15 08:39:50|391.85|386.45|391.85|386.45|391.85|386.45|391.85|386.45|1
1642236020000|2022-01-15 08:40:20|391.86|386.46|391.85|386.45|391.86|386.46|391.85|386.45|4
1642236030000|2022-01-15 08:40:30|391.86|386.46|391.86|386.46|391.87|386.47|391.86|386.46|5
1642236040000|2022-01-15 08:40:40|391.87|386.47|391.86|386.46|391.87|386.47|391.85|386.45|6
1642236050000|2022-01-15 08:40:50|391.87|386.47|391.9|386.5|391.93|386.53|391.87|386.47|12
1642236060000|2022-01-15 08:41:00|391.89|386.49|391.88|386.48|391.89|386.49|391.88|386.48|2
1642236070000|2022-01-15 08:41:10|391.89|386.49|391.88|386.48|391.89|386.49|391.88|386.48|6
1642236080000|2022-01-15 08:41:20|391.89|386.49|391.94|386.54|391.95|386.55|391.88|386.48|11
1642236090000|2022-01-15 08:41:30|391.96|386.56|392.08|386.68|392.08|386.68|391.96|386.56|21
1642236100000|2022-01-15 08:41:40|392.1|386.7|392.29|386.89|392.3|386.9|392.09|386.69|14
1642236110000|2022-01-15 08:41:50|392.28|386.88|392.29|386.89|392.33|386.93|392.28|386.88|9
1642236120000|2022-01-15 08:42:00|392.3|386.9|392.28|386.88|392.3|386.9|392.28|386.88|3
1642236130000|2022-01-15 08:42:10|392.27|386.87|392.29|386.89|392.29|386.89|392.27|386.87|6
1642236140000|2022-01-15 08:42:20|392.23|386.83|392.16|386.76|392.23|386.83|392.16|386.76|7
1642236150000|2022-01-15 08:42:30|392.17|386.77|392.1|386.7|392.26|386.86|392.05|386.65|16
1642236170000|2022-01-15 08:42:50|392.09|386.69|392.08|386.68|392.11|386.71|392.08|386.68|10
1642236180000|2022-01-15 08:43:00|392.06|386.66|392.07|386.67|392.08|386.68|392.06|386.66|4
1642236190000|2022-01-15 08:43:10|392.06|386.66|392.05|386.65|392.06|386.66|392.05|386.65|2
1642236200000|2022-01-15 08:43:20|392.06|386.66|392.08|386.68|392.09|386.69|392.05|386.65|6
1642236210000|2022-01-15 08:43:30|392.09|386.69|392.05|386.65|392.09|386.69|392.05|386.65|5
1642236220000|2022-01-15 08:43:40|392.06|386.66|392.01|386.61|392.06|386.66|392|386.6|12
1642236230000|2022-01-15 08:43:50|392|386.6|392.01|386.61|392.01|386.61|392|386.6|2
1642236250000|2022-01-15 08:44:10|391.97|386.57|391.97|386.57|391.98|386.58|391.94|386.54|6
1642236260000|2022-01-15 08:44:20|392|386.6|391.98|386.58|392|386.6|391.97|386.57|5
1642236270000|2022-01-15 08:44:30|391.99|386.59|391.99|386.59|392|386.6|391.99|386.59|3
1642236280000|2022-01-15 08:44:40|391.97|386.57|391.98|386.58|392|386.6|391.96|386.56|5
1642236290000|2022-01-15 08:44:50|391.99|386.59|392.01|386.61|392.01|386.61|391.98|386.58|6
1642236300000|2022-01-15 08:45:00|392.02|386.62|392|386.6|392.02|386.62|391.99|386.59|5
1642236310000|2022-01-15 08:45:10|391.99|386.59|392.01|386.61|392.03|386.63|391.99|386.59|5
1642236330000|2022-01-15 08:45:30|392|386.6|392.02|386.62|392.03|386.63|392|386.6|5
1642236340000|2022-01-15 08:45:40|392.04|386.64|392.07|386.67|392.07|386.67|392.02|386.62|15
1642236350000|2022-01-15 08:45:50|392.05|386.65|392.16|386.76|392.17|386.77|392.04|386.64|16
1642236360000|2022-01-15 08:46:00|392.17|386.77|392.2|386.8|392.21|386.81|392.16|386.76|18
1642236370000|2022-01-15 08:46:10|392.22|386.82|392.27|386.87|392.28|386.88|392.22|386.82|14
1642236380000|2022-01-15 08:46:20|392.3|386.9|392.47|387.07|392.49|387.09|392.3|386.9|19
1642236390000|2022-01-15 08:46:30|392.46|387.06|392.55|387.15|392.57|387.17|392.44|387.04|23
1642236400000|2022-01-15 08:46:40|392.54|387.14|392.53|387.13|392.57|387.17|392.46|387.06|16
1642236410000|2022-01-15 08:46:50|392.54|387.14|392.53|387.13|392.57|387.17|392.51|387.11|21
1642236420000|2022-01-15 08:47:00|392.52|387.12|392.58|387.18|392.58|387.18|392.49|387.09|4
1642236430000|2022-01-15 08:47:10|392.56|387.16|392.53|387.13|392.56|387.16|392.51|387.11|8
1642236440000|2022-01-15 08:47:20|392.49|387.09|392.5|387.1|392.54|387.14|392.48|387.08|7
1642236450000|2022-01-15 08:47:30|392.49|387.09|392.4|387|392.54|387.14|392.32|386.92|17
1642236460000|2022-01-15 08:47:40|392.39|386.99|392.23|386.83|392.4|387|392.23|386.83|25
1642236470000|2022-01-15 08:47:50|392.22|386.82|392.23|386.83|392.27|386.87|392.22|386.82|9
1642236480000|2022-01-15 08:48:00|392.25|386.85|392.28|386.88|392.28|386.88|392.23|386.83|3
1642236490000|2022-01-15 08:48:10|392.23|386.83|392.28|386.88|392.28|386.88|392.23|386.83|2
1642236500000|2022-01-15 08:48:20|392.23|386.83|392.27|386.87|392.28|386.88|392.22|386.82|12
1642236510000|2022-01-15 08:48:30|392.28|386.88|392.35|386.95|392.35|386.95|392.27|386.87|18
1642236520000|2022-01-15 08:48:40|392.36|386.96|392.36|386.96|392.36|386.96|392.33|386.93|7
1642236530000|2022-01-15 08:48:50|392.35|386.95|392.31|386.91|392.36|386.96|392.31|386.91|3
1642236540000|2022-01-15 08:49:00|392.32|386.92|392.23|386.83|392.34|386.94|392.2|386.8|12
1642236550000|2022-01-15 08:49:10|392.24|386.84|392.25|386.85|392.26|386.86|392.24|386.84|6
1642236560000|2022-01-15 08:49:20|392.24|386.84|392.24|386.84|392.24|386.84|392.24|386.84|1
1642236570000|2022-01-15 08:49:30|392.23|386.83|392.05|386.65|392.23|386.83|392.02|386.62|16
1642236580000|2022-01-15 08:49:40|392.04|386.64|392.03|386.63|392.07|386.67|391.96|386.56|11
1642236590000|2022-01-15 08:49:50|392.01|386.61|391.99|386.59|392.01|386.61|391.99|386.59|3
1642236600000|2022-01-15 08:50:00|392|386.6|391.97|386.57|392|386.6|391.97|386.57|4
1642236610000|2022-01-15 08:50:10|391.96|386.56|391.9|386.5|391.98|386.58|391.89|386.49|13
1642236620000|2022-01-15 08:50:20|391.89|386.49|391.88|386.48|391.9|386.5|391.88|386.48|3
1642236630000|2022-01-15 08:50:30|391.86|386.46|391.82|386.42|391.86|386.46|391.81|386.41|5
1642236640000|2022-01-15 08:50:40|391.81|386.41|391.79|386.39|391.81|386.41|391.78|386.38|7
1642236650000|2022-01-15 08:50:50|391.82|386.42|391.79|386.39|391.82|386.42|391.79|386.39|3
1642236660000|2022-01-15 08:51:00|391.78|386.38|391.78|386.38|391.78|386.38|391.77|386.37|3
1642236670000|2022-01-15 08:51:10|391.77|386.37|391.74|386.34|391.77|386.37|391.71|386.31|7
1642236680000|2022-01-15 08:51:20|391.72|386.32|391.68|386.28|391.79|386.39|391.68|386.28|20
1642236690000|2022-01-15 08:51:30|391.71|386.31|391.64|386.24|391.73|386.33|391.64|386.24|11
1642236700000|2022-01-15 08:51:40|391.65|386.25|391.65|386.25|391.65|386.25|391.64|386.24|3
1642236710000|2022-01-15 08:51:50|391.57|386.17|391.4|386|391.57|386.17|391.38|385.98|11
1642236720000|2022-01-15 08:52:00|391.39|385.99|391.34|385.94|391.39|385.99|391.34|385.94|10
1642236730000|2022-01-15 08:52:10|391.35|385.95|391.38|385.98|391.4|386|391.34|385.94|9
1642236740000|2022-01-15 08:52:20|391.37|385.97|391.34|385.94|391.37|385.97|391.34|385.94|6
1642236750000|2022-01-15 08:52:30|391.35|385.95|391.36|385.96|391.38|385.98|391.34|385.94|11
1642236760000|2022-01-15 08:52:40|391.37|385.97|391.4|386|391.4|386|391.37|385.97|5
1642236770000|2022-01-15 08:52:50|391.37|385.97|391.39|385.99|391.39|385.99|391.36|385.96|4
1642236780000|2022-01-15 08:53:00|391.37|385.97|391.52|386.12|391.52|386.12|391.37|385.97|9
1642236790000|2022-01-15 08:53:10|391.57|386.17|391.57|386.17|391.65|386.25|391.53|386.13|30
1642236800000|2022-01-15 08:53:20|391.58|386.18|391.48|386.08|391.58|386.18|391.48|386.08|11
1642236810000|2022-01-15 08:53:30|391.49|386.09|391.56|386.16|391.58|386.18|391.48|386.08|26
1642236820000|2022-01-15 08:53:40|391.57|386.17|391.53|386.13|391.58|386.18|391.53|386.13|17
1642236830000|2022-01-15 08:53:50|391.55|386.15|391.64|386.24|391.64|386.24|391.54|386.14|14
1642236840000|2022-01-15 08:54:00|391.63|386.23|391.62|386.22|391.63|386.23|391.62|386.22|2
1642236850000|2022-01-15 08:54:10|391.64|386.24|391.63|386.23|391.64|386.24|391.63|386.23|2
1642236860000|2022-01-15 08:54:20|391.64|386.24|391.64|386.24|391.65|386.25|391.63|386.23|5
1642236870000|2022-01-15 08:54:30|391.65|386.25|391.64|386.24|391.65|386.25|391.63|386.23|3
1642236880000|2022-01-15 08:54:40|391.63|386.23|391.67|386.27|391.67|386.27|391.63|386.23|5
1642236890000|2022-01-15 08:54:50|391.66|386.26|391.64|386.24|391.66|386.26|391.62|386.22|6
1642236900000|2022-01-15 08:55:00|391.62|386.22|391.61|386.21|391.65|386.25|391.61|386.21|7
1642236910000|2022-01-15 08:55:10|391.62|386.22|391.5|386.1|391.62|386.22|391.49|386.09|14
1642236920000|2022-01-15 08:55:20|391.51|386.11|391.51|386.11|391.51|386.11|391.5|386.1|5
1642236930000|2022-01-15 08:55:30|391.54|386.14|391.51|386.11|391.54|386.14|391.47|386.07|6
1642236940000|2022-01-15 08:55:40|391.52|386.12|391.51|386.11|391.52|386.12|391.51|386.11|2
1642236950000|2022-01-15 08:55:50|391.5|386.1|391.49|386.09|391.5|386.1|391.49|386.09|4
1642236960000|2022-01-15 08:56:00|391.48|386.08|391.4|386|391.48|386.08|391.39|385.99|8
1642236970000|2022-01-15 08:56:10|391.38|385.98|391.4|386|391.41|386.01|391.38|385.98|4
1642236980000|2022-01-15 08:56:20|391.38|385.98|391.39|385.99|391.39|385.99|391.38|385.98|6
1642237000000|2022-01-15 08:56:40|391.41|386.01|391.34|385.94|391.41|386.01|391.3|385.9|10
1642237010000|2022-01-15 08:56:50|391.33|385.93|391.24|385.84|391.34|385.94|391.24|385.84|9
1642237020000|2022-01-15 08:57:00|391.2|385.8|391.25|385.85|391.27|385.87|391.2|385.8|12
1642237030000|2022-01-15 08:57:10|391.27|385.87|391.39|385.99|391.39|385.99|391.27|385.87|14
1642237040000|2022-01-15 08:57:20|391.34|385.94|391.43|386.03|391.49|386.09|391.34|385.94|18
1642237050000|2022-01-15 08:57:30|391.49|386.09|391.4|386|391.49|386.09|391.4|386|12
1642237060000|2022-01-15 08:57:40|391.44|386.04|391.42|386.02|391.44|386.04|391.4|386|7
1642237070000|2022-01-15 08:57:50|391.41|386.01|391.35|385.95|391.41|386.01|391.34|385.94|12
1642237080000|2022-01-15 08:58:00|391.36|385.96|391.36|385.96|391.37|385.97|391.34|385.94|5
1642237090000|2022-01-15 08:58:10|391.37|385.97|391.36|385.96|391.37|385.97|391.36|385.96|4
1642237100000|2022-01-15 08:58:20|391.37|385.97|391.31|385.91|391.37|385.97|391.31|385.91|10
1642237110000|2022-01-15 08:58:30|391.3|385.9|391.28|385.88|391.3|385.9|391.27|385.87|8
1642237120000|2022-01-15 08:58:40|391.31|385.91|391.47|386.07|391.49|386.09|391.31|385.91|16
1642237130000|2022-01-15 08:58:50|391.45|386.05|391.51|386.11|391.57|386.17|391.45|386.05|17
1642237140000|2022-01-15 08:59:00|391.52|386.12|391.48|386.08|391.52|386.12|391.45|386.05|15
1642237150000|2022-01-15 08:59:10|391.49|386.09|391.52|386.12|391.53|386.13|391.47|386.07|13
1642237160000|2022-01-15 08:59:20|391.54|386.14|391.52|386.12|391.55|386.15|391.51|386.11|8
1642237170000|2022-01-15 08:59:30|391.51|386.11|391.39|385.99|391.52|386.12|391.39|385.99|8
1642237180000|2022-01-15 08:59:40|391.37|385.97|391.33|385.93|391.41|386.01|391.33|385.93|18
1642237190000|2022-01-15 08:59:50|391.36|385.96|391.33|385.93|391.38|385.98|391.33|385.93|9
1642237200000|2022-01-15 09:00:00|391.32|385.92|391.3|385.9|391.34|385.94|391.29|385.89|12
1642237210000|2022-01-15 09:00:10|391.32|385.92|391.28|385.88|391.32|385.92|391.27|385.87|13
1642237220000|2022-01-15 09:00:20|391.29|385.89|391.3|385.9|391.33|385.93|391.28|385.88|13
1642237230000|2022-01-15 09:00:30|391.29|385.89|391.37|385.97|391.37|385.97|391.26|385.86|19
1642237240000|2022-01-15 09:00:40|391.35|385.95|391.35|385.95|391.35|385.95|391.33|385.93|4
1642237250000|2022-01-15 09:00:50|391.34|385.94|391.36|385.96|391.37|385.97|391.34|385.94|9
1642237260000|2022-01-15 09:01:00|391.35|385.95|391.34|385.94|391.36|385.96|391.34|385.94|6
1642237270000|2022-01-15 09:01:10|391.33|385.93|391.35|385.95|391.37|385.97|391.3|385.9|16
1642237280000|2022-01-15 09:01:20|391.32|385.92|391.5|386.1|391.5|386.1|391.32|385.92|16
1642237290000|2022-01-15 09:01:30|391.48|386.08|391.61|386.21|391.66|386.26|391.47|386.07|23
1642237300000|2022-01-15 09:01:40|391.6|386.2|391.65|386.25|391.65|386.25|391.59|386.19|9
1642237310000|2022-01-15 09:01:50|391.66|386.26|391.81|386.41|391.81|386.41|391.66|386.26|23
1642237320000|2022-01-15 09:02:00|391.8|386.4|391.8|386.4|391.82|386.42|391.75|386.35|24
1642237330000|2022-01-15 09:02:10|391.82|386.42|391.81|386.41|391.82|386.42|391.81|386.41|4
1642237340000|2022-01-15 09:02:20|391.82|386.42|391.88|386.48|391.88|386.48|391.81|386.41|9
1642237350000|2022-01-15 09:02:30|391.93|386.53|391.88|386.48|391.93|386.53|391.87|386.47|8
1642237360000|2022-01-15 09:02:40|391.87|386.47|391.86|386.46|391.87|386.47|391.85|386.45|3
1642237370000|2022-01-15 09:02:50|391.87|386.47|391.84|386.44|391.87|386.47|391.82|386.42|8
1642237380000|2022-01-15 09:03:00|391.82|386.42|391.92|386.52|391.93|386.53|391.82|386.42|12
1642237390000|2022-01-15 09:03:10|391.9|386.5|391.82|386.42|391.9|386.5|391.82|386.42|13
1642237400000|2022-01-15 09:03:20|391.83|386.43|391.9|386.5|391.93|386.53|391.83|386.43|16
1642237410000|2022-01-15 09:03:30|391.89|386.49|391.91|386.51|391.91|386.51|391.87|386.47|6
1642237420000|2022-01-15 09:03:40|391.92|386.52|391.87|386.47|391.92|386.52|391.87|386.47|6
1642237430000|2022-01-15 09:03:50|391.86|386.46|391.86|386.46|391.86|386.46|391.85|386.45|3
1642237440000|2022-01-15 09:04:00|391.85|386.45|391.88|386.48|391.89|386.49|391.85|386.45|4
1642237450000|2022-01-15 09:04:10|391.87|386.47|391.97|386.57|391.97|386.57|391.87|386.47|3
1642237460000|2022-01-15 09:04:20|392.04|386.64|392.1|386.7|392.11|386.71|392.04|386.64|14
1642237470000|2022-01-15 09:04:30|392.04|386.64|392.06|386.66|392.06|386.66|392.03|386.63|4
1642237480000|2022-01-15 09:04:40|392.05|386.65|391.9|386.5|392.05|386.65|391.9|386.5|13
1642237490000|2022-01-15 09:04:50|391.94|386.54|391.95|386.55|391.96|386.56|391.93|386.53|12
1642237500000|2022-01-15 09:05:00|391.94|386.54|391.94|386.54|391.96|386.56|391.93|386.53|9
1642237510000|2022-01-15 09:05:10|391.93|386.53|391.94|386.54|391.95|386.55|391.93|386.53|7
1642237520000|2022-01-15 09:05:20|391.9|386.5|391.95|386.55|391.95|386.55|391.9|386.5|3
1642237530000|2022-01-15 09:05:30|391.96|386.56|391.96|386.56|391.96|386.56|391.94|386.54|8
1642237540000|2022-01-15 09:05:40|391.95|386.55|391.95|386.55|391.96|386.56|391.95|386.55|3
1642237550000|2022-01-15 09:05:50|391.96|386.56|391.96|386.56|391.96|386.56|391.96|386.56|1
1642237560000|2022-01-15 09:06:00|391.97|386.57|392.03|386.63|392.05|386.65|391.97|386.57|13
1642237570000|2022-01-15 09:06:10|392.05|386.65|392.04|386.64|392.05|386.65|392.02|386.62|11
1642237580000|2022-01-15 09:06:20|392.02|386.62|392.05|386.65|392.05|386.65|392.01|386.61|13
1642237590000|2022-01-15 09:06:30|392.04|386.64|392.06|386.66|392.06|386.66|392.03|386.63|11
1642237610000|2022-01-15 09:06:50|392.05|386.65|392.06|386.66|392.06|386.66|392.05|386.65|2
1642237620000|2022-01-15 09:07:00|392.05|386.65|392.05|386.65|392.05|386.65|392.04|386.64|5
1642237630000|2022-01-15 09:07:10|392.06|386.66|392.06|386.66|392.06|386.66|392.05|386.65|3
1642237640000|2022-01-15 09:07:20|392.07|386.67|392.07|386.67|392.07|386.67|392.07|386.67|1
1642237660000|2022-01-15 09:07:40|392.11|386.71|392.08|386.68|392.11|386.71|392.08|386.68|4
1642237670000|2022-01-15 09:07:50|392.13|386.73|392.18|386.78|392.21|386.81|392.12|386.72|13
1642237680000|2022-01-15 09:08:00|392.23|386.83|392.21|386.81|392.23|386.83|392.2|386.8|6
1642237690000|2022-01-15 09:08:10|392.23|386.83|392.19|386.79|392.24|386.84|392.19|386.79|13
1642237700000|2022-01-15 09:08:20|392.18|386.78|392.06|386.66|392.2|386.8|392|386.6|17
1642237730000|2022-01-15 09:08:50|392.05|386.65|392.05|386.65|392.13|386.73|392.03|386.63|6
1642237740000|2022-01-15 09:09:00|392.01|386.61|392|386.6|392.07|386.67|391.95|386.55|13
1642237750000|2022-01-15 09:09:10|391.97|386.57|391.95|386.55|391.99|386.59|391.93|386.53|10
1642237760000|2022-01-15 09:09:20|391.94|386.54|392.01|386.61|392.01|386.61|391.93|386.53|12
1642237770000|2022-01-15 09:09:30|391.94|386.54|391.9|386.5|391.94|386.54|391.84|386.44|13
1642237780000|2022-01-15 09:09:40|391.88|386.48|391.86|386.46|391.91|386.51|391.85|386.45|14
1642237790000|2022-01-15 09:09:50|391.82|386.42|391.85|386.45|391.88|386.48|391.77|386.37|12
1642237800000|2022-01-15 09:10:00|391.88|386.48|391.85|386.45|391.88|386.48|391.84|386.44|7
1642237810000|2022-01-15 09:10:10|391.86|386.46|391.8|386.4|391.86|386.46|391.8|386.4|7
1642237820000|2022-01-15 09:10:20|391.78|386.38|391.78|386.38|391.78|386.38|391.78|386.38|1
1642237840000|2022-01-15 09:10:40|391.79|386.39|391.79|386.39|391.83|386.43|391.79|386.39|10
1642237850000|2022-01-15 09:10:50|391.81|386.41|391.82|386.42|391.82|386.42|391.8|386.4|4
1642237860000|2022-01-15 09:11:00|391.81|386.41|391.8|386.4|391.84|386.44|391.76|386.36|17
1642237870000|2022-01-15 09:11:10|391.81|386.41|391.76|386.36|391.81|386.41|391.76|386.36|10
1642237880000|2022-01-15 09:11:20|391.77|386.37|391.76|386.36|391.77|386.37|391.76|386.36|4
1642237890000|2022-01-15 09:11:30|391.77|386.37|391.82|386.42|391.82|386.42|391.77|386.37|3
1642237900000|2022-01-15 09:11:40|391.84|386.44|391.84|386.44|391.84|386.44|391.84|386.44|1
1642237910000|2022-01-15 09:11:50|391.82|386.42|391.85|386.45|391.87|386.47|391.82|386.42|7
1642237920000|2022-01-15 09:12:00|391.83|386.43|391.82|386.42|391.83|386.43|391.82|386.42|4
1642237940000|2022-01-15 09:12:20|391.86|386.46|391.85|386.45|391.86|386.46|391.84|386.44|6
1642237950000|2022-01-15 09:12:30|391.84|386.44|391.82|386.42|391.88|386.48|391.81|386.41|7
1642237960000|2022-01-15 09:12:40|391.81|386.41|391.81|386.41|391.84|386.44|391.81|386.41|4
1642237970000|2022-01-15 09:12:50|391.82|386.42|391.81|386.41|391.82|386.42|391.81|386.41|4
1642237990000|2022-01-15 09:13:10|391.82|386.42|391.82|386.42|391.86|386.46|391.82|386.42|3
1642238000000|2022-01-15 09:13:20|391.81|386.41|391.82|386.42|391.84|386.44|391.8|386.4|7
1642238010000|2022-01-15 09:13:30|391.81|386.41|391.81|386.41|391.81|386.41|391.81|386.41|1
1642238020000|2022-01-15 09:13:40|391.86|386.46|391.81|386.41|391.87|386.47|391.8|386.4|8
1642238030000|2022-01-15 09:13:50|391.82|386.42|391.81|386.41|391.82|386.42|391.79|386.39|5
1642238040000|2022-01-15 09:14:00|391.84|386.44|391.89|386.49|391.89|386.49|391.83|386.43|6
1642238050000|2022-01-15 09:14:10|391.88|386.48|391.89|386.49|391.89|386.49|391.88|386.48|4
1642238060000|2022-01-15 09:14:20|391.86|386.46|391.86|386.46|391.87|386.47|391.85|386.45|5
1642238070000|2022-01-15 09:14:30|391.87|386.47|391.9|386.5|391.9|386.5|391.87|386.47|8
1642238080000|2022-01-15 09:14:40|391.88|386.48|391.88|386.48|391.9|386.5|391.88|386.48|6
1642238090000|2022-01-15 09:14:50|391.87|386.47|391.85|386.45|391.89|386.49|391.85|386.45|11
1642238100000|2022-01-15 09:15:00|391.86|386.46|391.84|386.44|391.86|386.46|391.84|386.44|6
1642238110000|2022-01-15 09:15:10|391.83|386.43|391.83|386.43|391.84|386.44|391.81|386.41|6
1642238120000|2022-01-15 09:15:20|391.82|386.42|391.83|386.43|391.86|386.46|391.82|386.42|6
1642238130000|2022-01-15 09:15:30|391.82|386.42|391.86|386.46|391.86|386.46|391.78|386.38|9
1642238140000|2022-01-15 09:15:40|391.83|386.43|391.83|386.43|391.83|386.43|391.82|386.42|3
1642238150000|2022-01-15 09:15:50|391.89|386.49|391.92|386.52|391.93|386.53|391.82|386.42|12
1642238160000|2022-01-15 09:16:00|391.96|386.56|391.96|386.56|391.99|386.59|391.96|386.56|7
1642238170000|2022-01-15 09:16:10|391.98|386.58|392.05|386.65|392.06|386.66|391.97|386.57|9
1642238180000|2022-01-15 09:16:20|392.07|386.67|392.09|386.69|392.11|386.71|392.07|386.67|7
1642238190000|2022-01-15 09:16:30|392.08|386.68|391.98|386.58|392.1|386.7|391.92|386.52|16
1642238200000|2022-01-15 09:16:40|392|386.6|391.96|386.56|392|386.6|391.95|386.55|11
1642238210000|2022-01-15 09:16:50|391.95|386.55|391.89|386.49|391.95|386.55|391.87|386.47|13
1642238220000|2022-01-15 09:17:00|391.9|386.5|391.9|386.5|391.91|386.51|391.9|386.5|3
1642238230000|2022-01-15 09:17:10|391.91|386.51|391.91|386.51|391.91|386.51|391.91|386.51|1
1642238240000|2022-01-15 09:17:20|391.93|386.53|391.91|386.51|391.94|386.54|391.9|386.5|8
1642238250000|2022-01-15 09:17:30|391.92|386.52|391.91|386.51|391.93|386.53|391.9|386.5|15
1642238260000|2022-01-15 09:17:40|391.9|386.5|391.85|386.45|391.91|386.51|391.84|386.44|8
1642238270000|2022-01-15 09:17:50|391.86|386.46|391.85|386.45|391.86|386.46|391.84|386.44|8
1642238290000|2022-01-15 09:18:10|391.84|386.44|391.81|386.41|391.85|386.45|391.81|386.41|5
1642238300000|2022-01-15 09:18:20|391.82|386.42|391.82|386.42|391.83|386.43|391.82|386.42|7
1642238310000|2022-01-15 09:18:30|391.83|386.43|391.87|386.47|391.89|386.49|391.75|386.35|16
1642238320000|2022-01-15 09:18:40|391.86|386.46|391.93|386.53|391.98|386.58|391.85|386.45|16
1642238330000|2022-01-15 09:18:50|391.94|386.54|391.95|386.55|391.95|386.55|391.93|386.53|3
1642238340000|2022-01-15 09:19:00|391.96|386.56|391.94|386.54|391.96|386.56|391.94|386.54|7
1642238350000|2022-01-15 09:19:10|391.93|386.53|391.93|386.53|391.93|386.53|391.93|386.53|1
1642238360000|2022-01-15 09:19:20|391.94|386.54|391.92|386.52|391.95|386.55|391.9|386.5|12
1642238370000|2022-01-15 09:19:30|391.93|386.53|391.92|386.52|391.93|386.53|391.89|386.49|14
1642238380000|2022-01-15 09:19:40|391.96|386.56|391.94|386.54|392|386.6|391.92|386.52|14
1642238390000|2022-01-15 09:19:50|391.93|386.53|391.92|386.52|391.93|386.53|391.91|386.51|6
1642238400000|2022-01-15 09:20:00|391.91|386.51|391.91|386.51|391.92|386.52|391.91|386.51|3
1642238410000|2022-01-15 09:20:10|391.9|386.5|391.83|386.43|391.9|386.5|391.82|386.42|9
1642238420000|2022-01-15 09:20:20|391.84|386.44|391.87|386.47|391.87|386.47|391.84|386.44|5
1642238430000|2022-01-15 09:20:30|391.86|386.46|391.86|386.46|391.87|386.47|391.86|386.46|5
1642238440000|2022-01-15 09:20:40|391.85|386.45|391.84|386.44|391.88|386.48|391.83|386.43|5
1642238450000|2022-01-15 09:20:50|391.87|386.47|391.84|386.44|391.87|386.47|391.84|386.44|4
1642238460000|2022-01-15 09:21:00|391.85|386.45|391.82|386.42|391.85|386.45|391.82|386.42|9
1642238470000|2022-01-15 09:21:10|391.84|386.44|391.83|386.43|391.84|386.44|391.82|386.42|3
1642238480000|2022-01-15 09:21:20|391.84|386.44|391.85|386.45|391.85|386.45|391.84|386.44|2
1642238490000|2022-01-15 09:21:30|391.84|386.44|391.84|386.44|391.84|386.44|391.8|386.4|11
1642238500000|2022-01-15 09:21:40|391.85|386.45|391.83|386.43|391.87|386.47|391.82|386.42|14
1642238510000|2022-01-15 09:21:50|391.86|386.46|391.81|386.41|391.86|386.46|391.8|386.4|13
1642238520000|2022-01-15 09:22:00|391.82|386.42|391.8|386.4|391.83|386.43|391.8|386.4|7
1642238530000|2022-01-15 09:22:10|391.79|386.39|391.74|386.34|391.79|386.39|391.71|386.31|11
1642238540000|2022-01-15 09:22:20|391.72|386.32|391.69|386.29|391.74|386.34|391.69|386.29|18
1642238550000|2022-01-15 09:22:30|391.68|386.28|391.64|386.24|391.69|386.29|391.63|386.23|20
1642238560000|2022-01-15 09:22:40|391.63|386.23|391.56|386.16|391.63|386.23|391.56|386.16|14
1642238570000|2022-01-15 09:22:50|391.55|386.15|391.49|386.09|391.58|386.18|391.48|386.08|20
1642238580000|2022-01-15 09:23:00|391.5|386.1|391.53|386.13|391.55|386.15|391.48|386.08|8
1642238590000|2022-01-15 09:23:10|391.54|386.14|391.52|386.12|391.54|386.14|391.52|386.12|3
1642238600000|2022-01-15 09:23:20|391.54|386.14|391.5|386.1|391.54|386.14|391.5|386.1|3
1642238610000|2022-01-15 09:23:30|391.49|386.09|391.48|386.08|391.52|386.12|391.48|386.08|8
1642238620000|2022-01-15 09:23:40|391.52|386.12|391.49|386.09|391.52|386.12|391.47|386.07|3
1642238630000|2022-01-15 09:23:50|391.53|386.13|391.52|386.12|391.54|386.14|391.51|386.11|5
1642238640000|2022-01-15 09:24:00|391.53|386.13|391.51|386.11|391.54|386.14|391.51|386.11|6
1642238650000|2022-01-15 09:24:10|391.57|386.17|391.52|386.12|391.57|386.17|391.52|386.12|7
1642238660000|2022-01-15 09:24:20|391.53|386.13|391.5|386.1|391.53|386.13|391.5|386.1|6
1642238670000|2022-01-15 09:24:30|391.51|386.11|391.47|386.07|391.53|386.13|391.47|386.07|6
1642238680000|2022-01-15 09:24:40|391.5|386.1|391.51|386.11|391.51|386.11|391.48|386.08|4
1642238690000|2022-01-15 09:24:50|391.48|386.08|391.5|386.1|391.57|386.17|391.48|386.08|13
1642238700000|2022-01-15 09:25:00|391.49|386.09|391.49|386.09|391.5|386.1|391.49|386.09|5
1642238710000|2022-01-15 09:25:10|391.58|386.18|391.5|386.1|391.58|386.18|391.49|386.09|5
1642238720000|2022-01-15 09:25:20|391.49|386.09|391.5|386.1|391.5|386.1|391.49|386.09|2
1642238730000|2022-01-15 09:25:30|391.49|386.09|391.59|386.19|391.61|386.21|391.49|386.09|10
1642238740000|2022-01-15 09:25:40|391.57|386.17|391.55|386.15|391.57|386.17|391.55|386.15|5
1642238750000|2022-01-15 09:25:50|391.53|386.13|391.52|386.12|391.53|386.13|391.51|386.11|4
1642238770000|2022-01-15 09:26:10|391.5|386.1|391.52|386.12|391.53|386.13|391.5|386.1|3
1642238780000|2022-01-15 09:26:20|391.51|386.11|391.51|386.11|391.51|386.11|391.51|386.11|1
1642238790000|2022-01-15 09:26:30|391.52|386.12|391.5|386.1|391.52|386.12|391.5|386.1|6
1642238800000|2022-01-15 09:26:40|391.52|386.12|391.49|386.09|391.52|386.12|391.49|386.09|2
1642238810000|2022-01-15 09:26:50|391.55|386.15|391.4|386|391.55|386.15|391.4|386|7
1642238820000|2022-01-15 09:27:00|391.46|386.06|391.23|385.83|391.49|386.09|391.17|385.77|29
1642238830000|2022-01-15 09:27:10|391.24|385.84|391.29|385.89|391.32|385.92|391.24|385.84|18
1642238840000|2022-01-15 09:27:20|391.26|385.86|391.28|385.88|391.34|385.94|391.26|385.86|10
1642238850000|2022-01-15 09:27:30|391.31|385.91|391.26|385.86|391.31|385.91|391.26|385.86|4
1642238860000|2022-01-15 09:27:40|391.25|385.85|391.21|385.81|391.25|385.85|391.12|385.72|16
1642238870000|2022-01-15 09:27:50|391.16|385.76|391.14|385.74|391.16|385.76|391.14|385.74|3
1642238880000|2022-01-15 09:28:00|391.16|385.76|391.16|385.76|391.17|385.77|391.16|385.76|3
1642238890000|2022-01-15 09:28:10|391.17|385.77|391.14|385.74|391.17|385.77|391.13|385.73|5
1642238900000|2022-01-15 09:28:20|391.13|385.73|391.1|385.7|391.14|385.74|391.1|385.7|7
1642238910000|2022-01-15 09:28:30|391.09|385.69|391.06|385.66|391.09|385.69|391.04|385.64|9
1642238920000|2022-01-15 09:28:40|391.07|385.67|391.13|385.73|391.14|385.74|391.04|385.64|13
1642238930000|2022-01-15 09:28:50|391.14|385.74|391.09|385.69|391.14|385.74|391.09|385.69|8
1642238940000|2022-01-15 09:29:00|391.1|385.7|391.14|385.74|391.14|385.74|391.1|385.7|5
1642238950000|2022-01-15 09:29:10|391.15|385.75|391.14|385.74|391.16|385.76|391.14|385.74|7
1642238960000|2022-01-15 09:29:20|391.15|385.75|391.1|385.7|391.15|385.75|391.09|385.69|7
1642238970000|2022-01-15 09:29:30|391.11|385.71|391.2|385.8|391.23|385.83|391.1|385.7|9
1642238980000|2022-01-15 09:29:40|391.22|385.82|391.25|385.85|391.27|385.87|391.22|385.82|6
1642238990000|2022-01-15 09:29:50|391.27|385.87|391.22|385.82|391.28|385.88|391.21|385.81|6
1642239000000|2022-01-15 09:30:00|391.21|385.81|391.24|385.84|391.25|385.85|391.2|385.8|16
1642239010000|2022-01-15 09:30:10|391.25|385.85|391.23|385.83|391.25|385.85|391.23|385.83|3
1642239020000|2022-01-15 09:30:20|391.24|385.84|391.21|385.81|391.24|385.84|391.2|385.8|12
1642239030000|2022-01-15 09:30:30|391.2|385.8|391.22|385.82|391.23|385.83|391.2|385.8|4
1642239040000|2022-01-15 09:30:40|391.23|385.83|391.19|385.79|391.23|385.83|391.16|385.76|10
1642239050000|2022-01-15 09:30:50|391.18|385.78|391.23|385.83|391.27|385.87|391.18|385.78|14
1642239060000|2022-01-15 09:31:00|391.26|385.86|391.27|385.87|391.28|385.88|391.21|385.81|15
1642239070000|2022-01-15 09:31:10|391.28|385.88|391.29|385.89|391.32|385.92|391.28|385.88|5
1642239080000|2022-01-15 09:31:20|391.26|385.86|391.25|385.85|391.32|385.92|391.25|385.85|4
1642239090000|2022-01-15 09:31:30|391.28|385.88|391.23|385.83|391.28|385.88|391.23|385.83|10
1642239100000|2022-01-15 09:31:40|391.22|385.82|391.23|385.83|391.28|385.88|391.21|385.81|14
1642239110000|2022-01-15 09:31:50|391.25|385.85|391.27|385.87|391.27|385.87|391.22|385.82|5
1642239120000|2022-01-15 09:32:00|391.24|385.84|391.29|385.89|391.3|385.9|391.24|385.84|11
1642239130000|2022-01-15 09:32:10|391.3|385.9|391.32|385.92|391.34|385.94|391.28|385.88|20
1642239140000|2022-01-15 09:32:20|391.31|385.91|391.45|386.05|391.48|386.08|391.31|385.91|20
1642239150000|2022-01-15 09:32:30|391.44|386.04|391.44|386.04|391.45|386.05|391.44|386.04|3
1642239160000|2022-01-15 09:32:40|391.43|386.03|391.44|386.04|391.46|386.06|391.43|386.03|4
1642239170000|2022-01-15 09:32:50|391.45|386.05|391.46|386.06|391.47|386.07|391.45|386.05|5
1642239180000|2022-01-15 09:33:00|391.43|386.03|391.45|386.05|391.45|386.05|391.42|386.02|4
1642239190000|2022-01-15 09:33:10|391.44|386.04|391.44|386.04|391.45|386.05|391.44|386.04|7
1642239200000|2022-01-15 09:33:20|391.43|386.03|391.44|386.04|391.44|386.04|391.41|386.01|9
1642239210000|2022-01-15 09:33:30|391.42|386.02|391.43|386.03|391.46|386.06|391.39|385.99|15
1642239220000|2022-01-15 09:33:40|391.46|386.06|391.47|386.07|391.47|386.07|391.41|386.01|15
1642239230000|2022-01-15 09:33:50|391.46|386.06|391.46|386.06|391.46|386.06|391.46|386.06|1
1642239240000|2022-01-15 09:34:00|391.47|386.07|391.46|386.06|391.47|386.07|391.46|386.06|2
1642239250000|2022-01-15 09:34:10|391.47|386.07|391.41|386.01|391.48|386.08|391.39|385.99|20
1642239260000|2022-01-15 09:34:20|391.45|386.05|391.4|386|391.45|386.05|391.39|385.99|5
1642239270000|2022-01-15 09:34:30|391.39|385.99|391.41|386.01|391.41|386.01|391.38|385.98|4
1642239280000|2022-01-15 09:34:40|391.4|386|391.39|385.99|391.43|386.03|391.39|385.99|18
1642239290000|2022-01-15 09:34:50|391.37|385.97|391.4|386|391.43|386.03|391.37|385.97|9
1642239300000|2022-01-15 09:35:00|391.41|386.01|391.39|385.99|391.42|386.02|391.39|385.99|7
1642239310000|2022-01-15 09:35:10|391.41|386.01|391.4|386|391.42|386.02|391.37|385.97|16
1642239320000|2022-01-15 09:35:20|391.41|386.01|391.38|385.98|391.41|386.01|391.38|385.98|8
1642239330000|2022-01-15 09:35:30|391.39|385.99|391.39|385.99|391.4|386|391.38|385.98|6
1642239340000|2022-01-15 09:35:40|391.38|385.98|391.37|385.97|391.41|386.01|391.37|385.97|7
1642239350000|2022-01-15 09:35:50|391.38|385.98|391.38|385.98|391.38|385.98|391.37|385.97|3
1642239360000|2022-01-15 09:36:00|391.39|385.99|391.4|386|391.4|386|391.39|385.99|2
1642239370000|2022-01-15 09:36:10|391.41|386.01|391.38|385.98|391.41|386.01|391.38|385.98|5
1642239380000|2022-01-15 09:36:20|391.37|385.97|391.36|385.96|391.39|385.99|391.33|385.93|20
1642239390000|2022-01-15 09:36:30|391.37|385.97|391.29|385.89|391.37|385.97|391.22|385.82|27
1642239400000|2022-01-15 09:36:40|391.3|385.9|391.26|385.86|391.32|385.92|391.26|385.86|7
1642239410000|2022-01-15 09:36:50|391.29|385.89|391.25|385.85|391.3|385.9|391.25|385.85|16
1642239420000|2022-01-15 09:37:00|391.2|385.8|391.26|385.86|391.26|385.86|391.2|385.8|6
1642239450000|2022-01-15 09:37:30|391.2|385.8|391.22|385.82|391.23|385.83|391.19|385.79|12
1642239460000|2022-01-15 09:37:40|391.2|385.8|391.2|385.8|391.26|385.86|391.17|385.77|18
1642239470000|2022-01-15 09:37:50|391.21|385.81|391.21|385.81|391.25|385.85|391.17|385.77|15
1642239480000|2022-01-15 09:38:00|391.17|385.77|391.26|385.86|391.27|385.87|391.17|385.77|6
1642239490000|2022-01-15 09:38:10|391.21|385.81|391.26|385.86|391.26|385.86|391.21|385.81|2
1642239500000|2022-01-15 09:38:20|391.17|385.77|391.15|385.75|391.23|385.83|391.15|385.75|15
1642239510000|2022-01-15 09:38:30|391.23|385.83|391.24|385.84|391.24|385.84|391.14|385.74|12
1642239520000|2022-01-15 09:38:40|391.16|385.76|391.19|385.79|391.24|385.84|391.16|385.76|5
1642239530000|2022-01-15 09:38:50|391.18|385.78|391.22|385.82|391.24|385.84|391.17|385.77|13
1642239540000|2022-01-15 09:39:00|391.21|385.81|391.22|385.82|391.22|385.82|391.21|385.81|2
1642239550000|2022-01-15 09:39:10|391.24|385.84|391.24|385.84|391.24|385.84|391.21|385.81|3
1642239560000|2022-01-15 09:39:20|391.22|385.82|391.16|385.76|391.23|385.83|391.16|385.76|9
1642239570000|2022-01-15 09:39:30|391.15|385.75|391.16|385.76|391.19|385.79|391.14|385.74|6
1642239580000|2022-01-15 09:39:40|391.17|385.77|391.2|385.8|391.23|385.83|391.17|385.77|6
1642239590000|2022-01-15 09:39:50|391.22|385.82|391.19|385.79|391.22|385.82|391.19|385.79|9
1642239600000|2022-01-15 09:40:00|391.21|385.81|391.17|385.77|391.21|385.81|391.17|385.77|6
1642239610000|2022-01-15 09:40:10|391.18|385.78|391.18|385.78|391.21|385.81|391.18|385.78|7
1642239620000|2022-01-15 09:40:20|391.19|385.79|391.17|385.77|391.2|385.8|391.15|385.75|12
1642239630000|2022-01-15 09:40:30|391.18|385.78|391.12|385.72|391.2|385.8|391.12|385.72|9
1642239640000|2022-01-15 09:40:40|391.13|385.73|391.11|385.71|391.18|385.78|391.1|385.7|14
1642239660000|2022-01-15 09:41:00|391.13|385.73|391.11|385.71|391.13|385.73|391.1|385.7|4
1642239670000|2022-01-15 09:41:10|391.1|385.7|391.1|385.7|391.12|385.72|391.09|385.69|4
1642239680000|2022-01-15 09:41:20|391.08|385.68|391.1|385.7|391.12|385.72|391.08|385.68|12
1642239690000|2022-01-15 09:41:30|391.09|385.69|391.09|385.69|391.1|385.7|391.09|385.69|5
1642239700000|2022-01-15 09:41:40|391.1|385.7|391.1|385.7|391.1|385.7|391.1|385.7|1
1642239710000|2022-01-15 09:41:50|391.09|385.69|391.09|385.69|391.12|385.72|391.09|385.69|6
1642239720000|2022-01-15 09:42:00|391.1|385.7|391.15|385.75|391.17|385.77|391.09|385.69|8
1642239730000|2022-01-15 09:42:10|391.14|385.74|391.13|385.73|391.15|385.75|391.13|385.73|4
1642239740000|2022-01-15 09:42:20|391.15|385.75|391.13|385.73|391.15|385.75|391.13|385.73|2
1642239750000|2022-01-15 09:42:30|391.11|385.71|391.07|385.67|391.17|385.77|391.07|385.67|10
1642239760000|2022-01-15 09:42:40|391.11|385.71|391.08|385.68|391.11|385.71|391.07|385.67|5
1642239770000|2022-01-15 09:42:50|391.12|385.72|391.06|385.66|391.12|385.72|391.06|385.66|3
1642239780000|2022-01-15 09:43:00|391.05|385.65|391.04|385.64|391.11|385.71|391.04|385.64|4
1642239790000|2022-01-15 09:43:10|391.05|385.65|391.07|385.67|391.11|385.71|391.04|385.64|6
1642239800000|2022-01-15 09:43:20|391.08|385.68|391.13|385.73|391.17|385.77|391.08|385.68|19
1642239810000|2022-01-15 09:43:30|391.15|385.75|391.12|385.72|391.15|385.75|391.12|385.72|2
1642239820000|2022-01-15 09:43:40|391.15|385.75|391.11|385.71|391.15|385.75|391.11|385.71|6
1642239830000|2022-01-15 09:43:50|391.12|385.72|391.16|385.76|391.16|385.76|391.12|385.72|7
1642239840000|2022-01-15 09:44:00|391.15|385.75|391.16|385.76|391.16|385.76|391.11|385.71|13
1642239850000|2022-01-15 09:44:10|391.15|385.75|391.13|385.73|391.16|385.76|391.13|385.73|6
1642239860000|2022-01-15 09:44:20|391.11|385.71|391.12|385.72|391.18|385.78|391.11|385.71|8
1642239870000|2022-01-15 09:44:30|391.11|385.71|391.13|385.73|391.13|385.73|391.08|385.68|11
1642239880000|2022-01-15 09:44:40|391.14|385.74|391.16|385.76|391.16|385.76|391.09|385.69|5
1642239890000|2022-01-15 09:44:50|391.15|385.75|391.14|385.74|391.16|385.76|391.07|385.67|11
1642239900000|2022-01-15 09:45:00|391.16|385.76|391.12|385.72|391.16|385.76|391.08|385.68|16
1642239910000|2022-01-15 09:45:10|391.13|385.73|391.11|385.71|391.16|385.76|391.11|385.71|6
1642239920000|2022-01-15 09:45:20|391.15|385.75|391.45|386.05|391.48|386.08|391.15|385.75|20
1642239930000|2022-01-15 09:45:30|391.48|386.08|391.52|386.12|391.53|386.13|391.47|386.07|15
1642239940000|2022-01-15 09:45:40|391.44|386.04|391.41|386.01|391.47|386.07|391.39|385.99|25
1642239950000|2022-01-15 09:45:50|391.4|386|391.38|385.98|391.42|386.02|391.37|385.97|11
1642239960000|2022-01-15 09:46:00|391.37|385.97|391.39|385.99|391.39|385.99|391.37|385.97|5
1642239970000|2022-01-15 09:46:10|391.4|386|391.39|385.99|391.43|386.03|391.39|385.99|3
1642239980000|2022-01-15 09:46:20|391.4|386|391.3|385.9|391.43|386.03|391.27|385.87|8
1642239990000|2022-01-15 09:46:30|391.31|385.91|391.3|385.9|391.34|385.94|391.23|385.83|14
1642240000000|2022-01-15 09:46:40|391.27|385.87|391.34|385.94|391.35|385.95|391.25|385.85|16
1642240010000|2022-01-15 09:46:50|391.35|385.95|391.35|385.95|391.39|385.99|391.34|385.94|4
1642240020000|2022-01-15 09:47:00|391.37|385.97|391.35|385.95|391.37|385.97|391.32|385.92|9
1642240030000|2022-01-15 09:47:10|391.37|385.97|391.35|385.95|391.37|385.97|391.34|385.94|10
1642240040000|2022-01-15 09:47:20|391.36|385.96|391.36|385.96|391.36|385.96|391.36|385.96|1
1642240050000|2022-01-15 09:47:30|391.35|385.95|391.35|385.95|391.35|385.95|391.34|385.94|3
1642240060000|2022-01-15 09:47:40|391.34|385.94|391.34|385.94|391.36|385.96|391.34|385.94|7
1642240070000|2022-01-15 09:47:50|391.33|385.93|391.35|385.95|391.35|385.95|391.33|385.93|4
1642240080000|2022-01-15 09:48:00|391.34|385.94|391.34|385.94|391.36|385.96|391.34|385.94|3
1642240090000|2022-01-15 09:48:10|391.36|385.96|391.36|385.96|391.36|385.96|391.35|385.95|3
1642240100000|2022-01-15 09:48:20|391.35|385.95|391.34|385.94|391.36|385.96|391.31|385.91|10
1642240110000|2022-01-15 09:48:30|391.33|385.93|391.31|385.91|391.33|385.93|391.26|385.86|12
1642240120000|2022-01-15 09:48:40|391.27|385.87|391.27|385.87|391.28|385.88|391.27|385.87|7
1642240130000|2022-01-15 09:48:50|391.26|385.86|391.3|385.9|391.31|385.91|391.26|385.86|7
1642240140000|2022-01-15 09:49:00|391.32|385.92|391.3|385.9|391.32|385.92|391.28|385.88|7
1642240150000|2022-01-15 09:49:10|391.29|385.89|391.28|385.88|391.32|385.92|391.28|385.88|5
1642240160000|2022-01-15 09:49:20|391.32|385.92|391.41|386.01|391.41|386.01|391.32|385.92|11
1642240170000|2022-01-15 09:49:30|391.4|386|391.38|385.98|391.4|386|391.38|385.98|2
1642240180000|2022-01-15 09:49:40|391.34|385.94|391.39|385.99|391.4|386|391.34|385.94|9
1642240190000|2022-01-15 09:49:50|391.4|386|391.4|386|391.4|386|391.38|385.98|5
1642240200000|2022-01-15 09:50:00|391.38|385.98|391.4|386|391.41|386.01|391.38|385.98|6
1642240210000|2022-01-15 09:50:10|391.41|386.01|391.42|386.02|391.42|386.02|391.39|385.99|11
1642240220000|2022-01-15 09:50:20|391.4|386|391.42|386.02|391.46|386.06|391.4|386|8
1642240230000|2022-01-15 09:50:30|391.41|386.01|391.4|386|391.41|386.01|391.39|385.99|4
1642240240000|2022-01-15 09:50:40|391.39|385.99|391.45|386.05|391.45|386.05|391.38|385.98|9
1642240250000|2022-01-15 09:50:50|391.43|386.03|391.5|386.1|391.53|386.13|391.39|385.99|14
1642240260000|2022-01-15 09:51:00|391.48|386.08|391.47|386.07|391.51|386.11|391.47|386.07|8
1642240270000|2022-01-15 09:51:10|391.49|386.09|391.49|386.09|391.49|386.09|391.48|386.08|7
1642240280000|2022-01-15 09:51:20|391.48|386.08|391.48|386.08|391.5|386.1|391.48|386.08|3
1642240290000|2022-01-15 09:51:30|391.47|386.07|391.48|386.08|391.52|386.12|391.47|386.07|9
1642240300000|2022-01-15 09:51:40|391.5|386.1|391.5|386.1|391.54|386.14|391.5|386.1|6
1642240310000|2022-01-15 09:51:50|391.47|386.07|391.52|386.12|391.52|386.12|391.47|386.07|7
1642240320000|2022-01-15 09:52:00|391.53|386.13|391.53|386.13|391.53|386.13|391.5|386.1|4
1642240330000|2022-01-15 09:52:10|391.5|386.1|391.53|386.13|391.55|386.15|391.5|386.1|7
1642240340000|2022-01-15 09:52:20|391.52|386.12|391.52|386.12|391.53|386.13|391.52|386.12|3
1642240350000|2022-01-15 09:52:30|391.51|386.11|391.5|386.1|391.51|386.11|391.49|386.09|5
1642240360000|2022-01-15 09:52:40|391.52|386.12|391.52|386.12|391.54|386.14|391.52|386.12|3
1642240370000|2022-01-15 09:52:50|391.5|386.1|391.52|386.12|391.52|386.12|391.5|386.1|2
1642240380000|2022-01-15 09:53:00|391.5|386.1|391.44|386.04|391.5|386.1|391.42|386.02|12
1642240390000|2022-01-15 09:53:10|391.45|386.05|391.46|386.06|391.53|386.13|391.45|386.05|9
1642240400000|2022-01-15 09:53:20|391.5|386.1|391.48|386.08|391.5|386.1|391.47|386.07|4
1642240410000|2022-01-15 09:53:30|391.5|386.1|391.46|386.06|391.5|386.1|391.46|386.06|7
1642240420000|2022-01-15 09:53:40|391.48|386.08|391.46|386.06|391.48|386.08|391.45|386.05|7
1642240430000|2022-01-15 09:53:50|391.48|386.08|391.47|386.07|391.48|386.08|391.46|386.06|8
1642240440000|2022-01-15 09:54:00|391.48|386.08|391.48|386.08|391.49|386.09|391.47|386.07|5
1642240450000|2022-01-15 09:54:10|391.49|386.09|391.48|386.08|391.51|386.11|391.48|386.08|4
1642240460000|2022-01-15 09:54:20|391.49|386.09|391.47|386.07|391.49|386.09|391.47|386.07|2
1642240470000|2022-01-15 09:54:30|391.46|386.06|391.46|386.06|391.46|386.06|391.46|386.06|1
1642240480000|2022-01-15 09:54:40|391.48|386.08|391.47|386.07|391.48|386.08|391.47|386.07|6
1642240490000|2022-01-15 09:54:50|391.48|386.08|391.6|386.2|391.6|386.2|391.47|386.07|16
1642240500000|2022-01-15 09:55:00|391.58|386.18|391.61|386.21|391.61|386.21|391.58|386.18|5
1642240510000|2022-01-15 09:55:10|391.68|386.28|391.86|386.46|391.88|386.48|391.68|386.28|22
1642240520000|2022-01-15 09:55:20|391.82|386.42|391.89|386.49|391.93|386.53|391.82|386.42|15
1642240530000|2022-01-15 09:55:30|391.88|386.48|391.78|386.38|391.9|386.5|391.78|386.38|12
1642240540000|2022-01-15 09:55:40|391.79|386.39|391.79|386.39|391.79|386.39|391.77|386.37|4
1642240550000|2022-01-15 09:55:50|391.8|386.4|391.8|386.4|391.8|386.4|391.8|386.4|1
1642240560000|2022-01-15 09:56:00|391.79|386.39|391.8|386.4|391.8|386.4|391.79|386.39|2
1642240570000|2022-01-15 09:56:10|391.75|386.35|391.79|386.39|391.79|386.39|391.75|386.35|4
1642240580000|2022-01-15 09:56:20|391.8|386.4|391.89|386.49|391.92|386.52|391.8|386.4|12
1642240590000|2022-01-15 09:56:30|391.86|386.46|391.89|386.49|391.89|386.49|391.86|386.46|5
1642240600000|2022-01-15 09:56:40|391.9|386.5|391.88|386.48|391.92|386.52|391.86|386.46|11
1642240610000|2022-01-15 09:56:50|391.89|386.49|391.95|386.55|391.95|386.55|391.85|386.45|11
1642240620000|2022-01-15 09:57:00|391.97|386.57|392.23|386.83|392.27|386.87|391.92|386.52|21
1642240630000|2022-01-15 09:57:10|392.22|386.82|392.25|386.85|392.26|386.86|392.14|386.74|18
1642240640000|2022-01-15 09:57:20|392.24|386.84|392.15|386.75|392.25|386.85|392.15|386.75|8
1642240650000|2022-01-15 09:57:30|392.14|386.74|392.1|386.7|392.14|386.74|392.09|386.69|16
1642240660000|2022-01-15 09:57:40|392.11|386.71|391.85|386.45|392.11|386.71|391.85|386.45|15
1642240670000|2022-01-15 09:57:50|391.86|386.46|391.88|386.48|391.93|386.53|391.83|386.43|15
1642240680000|2022-01-15 09:58:00|391.86|386.46|391.88|386.48|391.9|386.5|391.86|386.46|14
1642240690000|2022-01-15 09:58:10|391.86|386.46|391.8|386.4|391.86|386.46|391.8|386.4|9
1642240700000|2022-01-15 09:58:20|391.83|386.43|391.75|386.35|391.9|386.5|391.75|386.35|9
1642240710000|2022-01-15 09:58:30|391.74|386.34|391.84|386.44|391.84|386.44|391.74|386.34|20
1642240720000|2022-01-15 09:58:40|391.86|386.46|391.83|386.43|391.86|386.46|391.81|386.41|15
1642240730000|2022-01-15 09:58:50|391.84|386.44|391.93|386.53|391.94|386.54|391.81|386.41|15
1642240740000|2022-01-15 09:59:00|391.96|386.56|392.13|386.73|392.13|386.73|391.92|386.52|21
1642240750000|2022-01-15 09:59:10|392.12|386.72|392.12|386.72|392.15|386.75|392.11|386.71|17
1642240760000|2022-01-15 09:59:20|392.13|386.73|392.03|386.63|392.13|386.73|392.02|386.62|21
1642240770000|2022-01-15 09:59:30|392.02|386.62|392.21|386.81|392.25|386.85|391.98|386.58|27
1642240780000|2022-01-15 09:59:40|392.25|386.85|392.38|386.98|392.4|387|392.23|386.83|23
1642240790000|2022-01-15 09:59:50|392.37|386.97|392.23|386.83|392.41|387.01|392.19|386.79|30
1642240800000|2022-01-15 10:00:00|392.21|386.81|392.13|386.73|392.21|386.81|392.12|386.72|23
1642240810000|2022-01-15 10:00:10|392.12|386.72|391.97|386.57|392.16|386.76|391.97|386.57|20
1642240820000|2022-01-15 10:00:20|391.98|386.58|392.12|386.72|392.12|386.72|391.97|386.57|16
1642240830000|2022-01-15 10:00:30|392.13|386.73|392.1|386.7|392.21|386.81|392.1|386.7|21
1642240840000|2022-01-15 10:00:40|392.08|386.68|392.13|386.73|392.13|386.73|392.08|386.68|8
1642240850000|2022-01-15 10:00:50|392.1|386.7|392.09|386.69|392.13|386.73|392.07|386.67|16
1642240860000|2022-01-15 10:01:00|392.1|386.7|392.06|386.66|392.1|386.7|392.02|386.62|20
1642240870000|2022-01-15 10:01:10|392.04|386.64|392.04|386.64|392.08|386.68|392.03|386.63|10
1642240880000|2022-01-15 10:01:20|392.05|386.65|392.04|386.64|392.06|386.66|392.03|386.63|10
1642240890000|2022-01-15 10:01:30|392.05|386.65|392.03|386.63|392.06|386.66|392.03|386.63|12
1642240900000|2022-01-15 10:01:40|392.04|386.64|392.04|386.64|392.06|386.66|392.01|386.61|9
1642240910000|2022-01-15 10:01:50|392.03|386.63|392.03|386.63|392.04|386.64|392.03|386.63|3
1642240920000|2022-01-15 10:02:00|392.04|386.64|392.03|386.63|392.04|386.64|392.03|386.63|4
1642240930000|2022-01-15 10:02:10|392.02|386.62|392.01|386.61|392.02|386.62|392|386.6|5
1642240940000|2022-01-15 10:02:20|392.02|386.62|392.01|386.61|392.04|386.64|392.01|386.61|8
1642240950000|2022-01-15 10:02:30|392.02|386.62|392.01|386.61|392.03|386.63|392|386.6|8
1642240960000|2022-01-15 10:02:40|392.02|386.62|392.02|386.62|392.05|386.65|392.01|386.61|9
1642240970000|2022-01-15 10:02:50|392.03|386.63|392.04|386.64|392.05|386.65|392.03|386.63|4
1642240980000|2022-01-15 10:03:00|392.05|386.65|392.04|386.64|392.05|386.65|392.04|386.64|6
1642240990000|2022-01-15 10:03:10|392.05|386.65|392.04|386.64|392.05|386.65|392.04|386.64|2
1642241010000|2022-01-15 10:03:30|392.05|386.65|392.04|386.64|392.05|386.65|392.04|386.64|2
1642241020000|2022-01-15 10:03:40|392.03|386.63|392.07|386.67|392.14|386.74|392|386.6|22
1642241030000|2022-01-15 10:03:50|392.08|386.68|392.08|386.68|392.11|386.71|392.05|386.65|16
1642241040000|2022-01-15 10:04:00|392.09|386.69|392.09|386.69|392.12|386.72|392.09|386.69|11
1642241050000|2022-01-15 10:04:10|392.1|386.7|392.12|386.72|392.13|386.73|392.07|386.67|12
1642241060000|2022-01-15 10:04:20|392.13|386.73|392.14|386.74|392.14|386.74|392.11|386.71|6
1642241070000|2022-01-15 10:04:30|392.12|386.72|392.09|386.69|392.12|386.72|392.09|386.69|5
1642241080000|2022-01-15 10:04:40|392.08|386.68|392.12|386.72|392.13|386.73|392.08|386.68|12
1642241090000|2022-01-15 10:04:50|392.13|386.73|392.1|386.7|392.13|386.73|392.1|386.7|7
1642241100000|2022-01-15 10:05:00|392.09|386.69|392.13|386.73|392.13|386.73|392.09|386.69|14
1642241110000|2022-01-15 10:05:10|392.14|386.74|392.29|386.89|392.29|386.89|392.11|386.71|15
1642241120000|2022-01-15 10:05:20|392.3|386.9|392.35|386.95|392.35|386.95|392.3|386.9|4
1642241130000|2022-01-15 10:05:30|392.36|386.96|392.35|386.95|392.36|386.96|392.35|386.95|4
1642241140000|2022-01-15 10:05:40|392.32|386.92|392.32|386.92|392.34|386.94|392.31|386.91|11
1642241150000|2022-01-15 10:05:50|392.33|386.93|392.34|386.94|392.35|386.95|392.32|386.92|9
1642241160000|2022-01-15 10:06:00|392.33|386.93|392.37|386.97|392.38|386.98|392.33|386.93|11
1642241170000|2022-01-15 10:06:10|392.38|386.98|392.39|386.99|392.4|387|392.37|386.97|5
1642241180000|2022-01-15 10:06:20|392.41|387.01|392.43|387.03|392.43|387.03|392.41|387.01|7
1642241190000|2022-01-15 10:06:30|392.45|387.05|392.43|387.03|392.45|387.05|392.43|387.03|2
1642241200000|2022-01-15 10:06:40|392.42|387.02|392.45|387.05|392.45|387.05|392.42|387.02|5
1642241210000|2022-01-15 10:06:50|392.44|387.04|392.46|387.06|392.46|387.06|392.4|387|15
1642241220000|2022-01-15 10:07:00|392.47|387.07|392.49|387.09|392.5|387.1|392.47|387.07|8
1642241230000|2022-01-15 10:07:10|392.48|387.08|392.59|387.19|392.59|387.19|392.48|387.08|11
1642241240000|2022-01-15 10:07:20|392.58|387.18|392.68|387.28|392.75|387.35|392.58|387.18|20
1642241250000|2022-01-15 10:07:30|392.71|387.31|392.68|387.28|392.71|387.31|392.65|387.25|6
1642241260000|2022-01-15 10:07:40|392.65|387.25|392.76|387.36|392.76|387.36|392.65|387.25|13
1642241270000|2022-01-15 10:07:50|392.77|387.37|392.76|387.36|392.77|387.37|392.73|387.33|7
1642241280000|2022-01-15 10:08:00|392.77|387.37|392.81|387.41|392.82|387.42|392.76|387.36|13
1642241290000|2022-01-15 10:08:10|392.76|387.36|392.86|387.46|392.86|387.46|392.76|387.36|16
1642241300000|2022-01-15 10:08:20|392.85|387.45|392.93|387.53|392.93|387.53|392.83|387.43|16
1642241310000|2022-01-15 10:08:30|392.92|387.52|393.26|387.86|393.26|387.86|392.92|387.52|30
1642241320000|2022-01-15 10:08:40|393.23|387.83|393.13|387.73|393.23|387.83|393.07|387.67|24
1642241330000|2022-01-15 10:08:50|393.14|387.74|392.99|387.59|393.15|387.75|392.96|387.56|22
1642241340000|2022-01-15 10:09:00|392.96|387.56|392.63|387.23|392.96|387.56|392.63|387.23|24
1642241350000|2022-01-15 10:09:10|392.59|387.19|392.49|387.09|392.59|387.19|392.49|387.09|9
1642241360000|2022-01-15 10:09:20|392.48|387.08|392.97|387.57|393.04|387.64|392.48|387.08|19
1642241370000|2022-01-15 10:09:30|392.94|387.54|392.88|387.48|392.94|387.54|392.77|387.37|27
1642241380000|2022-01-15 10:09:40|392.89|387.49|392.75|387.35|392.89|387.49|392.75|387.35|18
1642241390000|2022-01-15 10:09:50|392.76|387.36|392.89|387.49|392.89|387.49|392.76|387.36|21
1642241400000|2022-01-15 10:10:00|392.87|387.47|392.7|387.3|392.91|387.51|392.7|387.3|24
1642241410000|2022-01-15 10:10:10|392.69|387.29|392.9|387.5|392.91|387.51|392.68|387.28|18
1642241420000|2022-01-15 10:10:20|392.88|387.48|392.78|387.38|392.9|387.5|392.78|387.38|14
1642241430000|2022-01-15 10:10:30|392.81|387.41|392.89|387.49|392.92|387.52|392.78|387.38|25
1642241440000|2022-01-15 10:10:40|392.88|387.48|392.89|387.49|392.89|387.49|392.88|387.48|10
1642241450000|2022-01-15 10:10:50|392.93|387.53|392.89|387.49|392.93|387.53|392.89|387.49|7
1642241460000|2022-01-15 10:11:00|392.87|387.47|392.82|387.42|392.93|387.53|392.82|387.42|17
1642241470000|2022-01-15 10:11:10|392.83|387.43|392.83|387.43|392.85|387.45|392.82|387.42|12
1642241480000|2022-01-15 10:11:20|392.82|387.42|392.84|387.44|392.84|387.44|392.82|387.42|9
1642241490000|2022-01-15 10:11:30|392.83|387.43|392.83|387.43|392.84|387.44|392.83|387.43|3
1642241500000|2022-01-15 10:11:40|392.82|387.42|392.78|387.38|392.83|387.43|392.78|387.38|9
1642241510000|2022-01-15 10:11:50|392.77|387.37|392.79|387.39|392.79|387.39|392.76|387.36|5
1642241530000|2022-01-15 10:12:10|392.78|387.38|392.79|387.39|392.79|387.39|392.77|387.37|4
1642241540000|2022-01-15 10:12:20|392.78|387.38|392.77|387.37|392.79|387.39|392.77|387.37|8
1642241550000|2022-01-15 10:12:30|392.78|387.38|392.77|387.37|392.78|387.38|392.75|387.35|3
1642241560000|2022-01-15 10:12:40|392.78|387.38|392.81|387.41|392.81|387.41|392.77|387.37|5
1642241570000|2022-01-15 10:12:50|392.79|387.39|392.78|387.38|392.79|387.39|392.78|387.38|8
1642241580000|2022-01-15 10:13:00|392.79|387.39|392.79|387.39|392.79|387.39|392.79|387.39|1
1642241590000|2022-01-15 10:13:10|392.8|387.4|392.79|387.39|392.8|387.4|392.79|387.39|4
1642241600000|2022-01-15 10:13:20|392.78|387.38|392.78|387.38|392.79|387.39|392.78|387.38|3
1642241610000|2022-01-15 10:13:30|392.81|387.41|392.82|387.42|392.86|387.46|392.81|387.41|19
1642241620000|2022-01-15 10:13:40|392.81|387.41|392.88|387.48|392.9|387.5|392.81|387.41|11
1642241630000|2022-01-15 10:13:50|392.87|387.47|392.86|387.46|392.87|387.47|392.86|387.46|2
1642241640000|2022-01-15 10:14:00|392.87|387.47|392.81|387.41|392.87|387.47|392.8|387.4|11
1642241650000|2022-01-15 10:14:10|392.82|387.42|392.86|387.46|392.88|387.48|392.81|387.41|12
1642241660000|2022-01-15 10:14:20|392.88|387.48|392.89|387.49|392.89|387.49|392.87|387.47|8
1642241670000|2022-01-15 10:14:30|392.9|387.5|392.9|387.5|392.9|387.5|392.89|387.49|9
1642241680000|2022-01-15 10:14:40|392.89|387.49|392.9|387.5|392.9|387.5|392.89|387.49|2
1642241690000|2022-01-15 10:14:50|392.91|387.51|392.9|387.5|392.91|387.51|392.9|387.5|2
1642241700000|2022-01-15 10:15:00|392.89|387.49|392.82|387.42|392.89|387.49|392.78|387.38|14
1642241710000|2022-01-15 10:15:10|392.8|387.4|392.77|387.37|392.81|387.41|392.77|387.37|9
1642241720000|2022-01-15 10:15:20|392.78|387.38|392.79|387.39|392.85|387.45|392.77|387.37|16
1642241730000|2022-01-15 10:15:30|392.8|387.4|392.87|387.47|392.87|387.47|392.78|387.38|12
1642241740000|2022-01-15 10:15:40|392.86|387.46|392.85|387.45|392.87|387.47|392.84|387.44|8
1642241750000|2022-01-15 10:15:50|392.84|387.44|392.82|387.42|392.85|387.45|392.82|387.42|9
1642241760000|2022-01-15 10:16:00|392.81|387.41|392.87|387.47|392.93|387.53|392.81|387.41|17
1642241770000|2022-01-15 10:16:10|392.85|387.45|392.82|387.42|393.07|387.67|392.82|387.42|28
1642241780000|2022-01-15 10:16:20|392.83|387.43|392.72|387.32|392.84|387.44|392.72|387.32|9
1642241790000|2022-01-15 10:16:30|392.71|387.31|392.69|387.29|392.72|387.32|392.68|387.28|11
1642241800000|2022-01-15 10:16:40|392.68|387.28|392.71|387.31|392.74|387.34|392.64|387.24|18
1642241810000|2022-01-15 10:16:50|392.72|387.32|392.66|387.26|392.75|387.35|392.66|387.26|11
1642241820000|2022-01-15 10:17:00|392.68|387.28|392.71|387.31|392.72|387.32|392.66|387.26|15
1642241830000|2022-01-15 10:17:10|392.69|387.29|392.56|387.16|392.71|387.31|392.56|387.16|20
1642241840000|2022-01-15 10:17:20|392.58|387.18|392.64|387.24|392.64|387.24|392.57|387.17|7
1642241850000|2022-01-15 10:17:30|392.66|387.26|392.65|387.25|392.67|387.27|392.64|387.24|15
1642241860000|2022-01-15 10:17:40|392.66|387.26|392.63|387.23|392.66|387.26|392.63|387.23|8
1642241870000|2022-01-15 10:17:50|392.62|387.22|392.61|387.21|392.65|387.25|392.61|387.21|9
1642241880000|2022-01-15 10:18:00|392.62|387.22|392.6|387.2|392.64|387.24|392.58|387.18|12
1642241890000|2022-01-15 10:18:10|392.59|387.19|392.56|387.16|392.59|387.19|392.54|387.14|9
1642241900000|2022-01-15 10:18:20|392.57|387.17|392.53|387.13|392.58|387.18|392.53|387.13|6
1642241910000|2022-01-15 10:18:30|392.58|387.18|392.56|387.16|392.58|387.18|392.54|387.14|15
1642241920000|2022-01-15 10:18:40|392.57|387.17|392.55|387.15|392.57|387.17|392.54|387.14|9
1642241930000|2022-01-15 10:18:50|392.53|387.13|392.36|386.96|392.53|387.13|392.32|386.92|28
1642241940000|2022-01-15 10:19:00|392.33|386.93|392.43|387.03|392.43|387.03|392.33|386.93|13
1642241950000|2022-01-15 10:19:10|392.42|387.02|392.44|387.04|392.45|387.05|392.42|387.02|9
1642241960000|2022-01-15 10:19:20|392.43|387.03|392.39|386.99|392.44|387.04|392.38|386.98|8
1642241970000|2022-01-15 10:19:30|392.38|386.98|392.38|386.98|392.39|386.99|392.38|386.98|5
1642241980000|2022-01-15 10:19:40|392.39|386.99|392.43|387.03|392.43|387.03|392.39|386.99|5
1642242000000|2022-01-15 10:20:00|392.44|387.04|392.43|387.03|392.44|387.04|392.43|387.03|2
1642242010000|2022-01-15 10:20:10|392.44|387.04|392.47|387.07|392.47|387.07|392.43|387.03|4
1642242020000|2022-01-15 10:20:20|392.46|387.06|392.27|386.87|392.47|387.07|392.27|386.87|21
1642242030000|2022-01-15 10:20:30|392.28|386.88|392.11|386.71|392.28|386.88|392.1|386.7|18
1642242040000|2022-01-15 10:20:40|392.12|386.72|392.05|386.65|392.12|386.72|392.02|386.62|8
1642242050000|2022-01-15 10:20:50|392.06|386.66|392.06|386.66|392.09|386.69|392.04|386.64|12
1642242060000|2022-01-15 10:21:00|392.09|386.69|392.07|386.67|392.16|386.76|392.07|386.67|13
1642242070000|2022-01-15 10:21:10|392.05|386.65|392.01|386.61|392.06|386.66|392.01|386.61|8
1642242080000|2022-01-15 10:21:20|392.02|386.62|392.01|386.61|392.02|386.62|392.01|386.61|2
1642242090000|2022-01-15 10:21:30|391.99|386.59|391.98|386.58|391.99|386.59|391.97|386.57|4
1642242100000|2022-01-15 10:21:40|391.99|386.59|391.97|386.57|392|386.6|391.97|386.57|9
1642242110000|2022-01-15 10:21:50|391.98|386.58|392.03|386.63|392.05|386.65|391.97|386.57|16
1642242120000|2022-01-15 10:22:00|392.02|386.62|392.03|386.63|392.05|386.65|392.02|386.62|16
1642242130000|2022-01-15 10:22:10|392.04|386.64|392.06|386.66|392.06|386.66|392.04|386.64|5
1642242140000|2022-01-15 10:22:20|392.05|386.65|392.05|386.65|392.06|386.66|392.03|386.63|7
1642242150000|2022-01-15 10:22:30|392.04|386.64|392.04|386.64|392.04|386.64|392.03|386.63|13
1642242160000|2022-01-15 10:22:40|392.03|386.63|392.01|386.61|392.04|386.64|392.01|386.61|6
1642242180000|2022-01-15 10:23:00|392.02|386.62|392.05|386.65|392.06|386.66|392.01|386.61|15
1642242190000|2022-01-15 10:23:10|392.04|386.64|392.05|386.65|392.05|386.65|392.04|386.64|6
1642242200000|2022-01-15 10:23:20|392.03|386.63|392.03|386.63|392.03|386.63|392.02|386.62|3
1642242210000|2022-01-15 10:23:30|392.07|386.67|392.05|386.65|392.07|386.67|392.03|386.63|6
1642242220000|2022-01-15 10:23:40|392.03|386.63|392.03|386.63|392.04|386.64|392.03|386.63|7
1642242230000|2022-01-15 10:23:50|392.02|386.62|392.03|386.63|392.03|386.63|392.02|386.62|2
1642242240000|2022-01-15 10:24:00|392.01|386.61|392.08|386.68|392.09|386.69|392.01|386.61|16
1642242250000|2022-01-15 10:24:10|392.06|386.66|392.06|386.66|392.07|386.67|392.05|386.65|4
1642242260000|2022-01-15 10:24:20|392.07|386.67|392.08|386.68|392.12|386.72|392.06|386.66|10
1642242270000|2022-01-15 10:24:30|392.1|386.7|392.09|386.69|392.11|386.71|392.07|386.67|11
1642242280000|2022-01-15 10:24:40|392.11|386.71|392.09|386.69|392.11|386.71|392.07|386.67|6
1642242290000|2022-01-15 10:24:50|392.08|386.68|392.07|386.67|392.08|386.68|392.07|386.67|2
1642242300000|2022-01-15 10:25:00|392.06|386.66|392.05|386.65|392.06|386.66|392.05|386.65|2
1642242310000|2022-01-15 10:25:10|392.04|386.64|392.05|386.65|392.05|386.65|392.02|386.62|7
1642242320000|2022-01-15 10:25:20|392.06|386.66|392.12|386.72|392.18|386.78|392.06|386.66|14
1642242330000|2022-01-15 10:25:30|392.14|386.74|392.16|386.76|392.18|386.78|392.12|386.72|14
1642242340000|2022-01-15 10:25:40|392.17|386.77|392.38|386.98|392.38|386.98|392.17|386.77|20
1642242350000|2022-01-15 10:25:50|392.4|387|392.41|387.01|392.45|387.05|392.4|387|16
1642242360000|2022-01-15 10:26:00|392.42|387.02|392.4|387|392.42|387.02|392.34|386.94|23
1642242370000|2022-01-15 10:26:10|392.41|387.01|392.39|386.99|392.41|387.01|392.39|386.99|8
1642242380000|2022-01-15 10:26:20|392.4|387|392.33|386.93|392.4|387|392.32|386.92|9
1642242390000|2022-01-15 10:26:30|392.32|386.92|392.33|386.93|392.33|386.93|392.3|386.9|8
1642242400000|2022-01-15 10:26:40|392.29|386.89|392.34|386.94|392.34|386.94|392.26|386.86|12
1642242410000|2022-01-15 10:26:50|392.35|386.95|392.35|386.95|392.37|386.97|392.34|386.94|7
1642242420000|2022-01-15 10:27:00|392.37|386.97|392.41|387.01|392.45|387.05|392.37|386.97|10
1642242430000|2022-01-15 10:27:10|392.42|387.02|392.46|387.06|392.47|387.07|392.42|387.02|8
1642242440000|2022-01-15 10:27:20|392.45|387.05|392.46|387.06|392.46|387.06|392.45|387.05|2
1642242450000|2022-01-15 10:27:30|392.48|387.08|392.49|387.09|392.49|387.09|392.47|387.07|4
1642242460000|2022-01-15 10:27:40|392.5|387.1|392.48|387.08|392.5|387.1|392.48|387.08|2
1642242470000|2022-01-15 10:27:50|392.49|387.09|392.49|387.09|392.5|387.1|392.47|387.07|8
1642242480000|2022-01-15 10:28:00|392.48|387.08|392.54|387.14|392.55|387.15|392.48|387.08|10
1642242490000|2022-01-15 10:28:10|392.56|387.16|392.57|387.17|392.59|387.19|392.54|387.14|10
1642242500000|2022-01-15 10:28:20|392.58|387.18|392.73|387.33|392.73|387.33|392.58|387.18|9
1642242510000|2022-01-15 10:28:30|392.72|387.32|392.69|387.29|392.72|387.32|392.68|387.28|5
1642242520000|2022-01-15 10:28:40|392.7|387.3|392.69|387.29|392.7|387.3|392.68|387.28|6
1642242530000|2022-01-15 10:28:50|392.7|387.3|392.62|387.22|392.74|387.34|392.62|387.22|12
1642242540000|2022-01-15 10:29:00|392.61|387.21|392.55|387.15|392.61|387.21|392.53|387.13|6
1642242550000|2022-01-15 10:29:10|392.53|387.13|392.54|387.14|392.54|387.14|392.51|387.11|7
1642242560000|2022-01-15 10:29:20|392.53|387.13|392.47|387.07|392.53|387.13|392.46|387.06|13
1642242570000|2022-01-15 10:29:30|392.46|387.06|392.33|386.93|392.46|387.06|392.33|386.93|8
1642242580000|2022-01-15 10:29:40|392.32|386.92|392.28|386.88|392.32|386.92|392.28|386.88|2
1642242590000|2022-01-15 10:29:50|392.27|386.87|392.18|386.78|392.27|386.87|392.18|386.78|6
1642242600000|2022-01-15 10:30:00|392.25|386.85|392.26|386.86|392.28|386.88|392.14|386.74|14
1642242610000|2022-01-15 10:30:10|392.25|386.85|392.15|386.75|392.26|386.86|392.09|386.69|23
1642242620000|2022-01-15 10:30:20|392.14|386.74|392.14|386.74|392.19|386.79|392.14|386.74|4
1642242630000|2022-01-15 10:30:30|392.15|386.75|392.17|386.77|392.17|386.77|392.15|386.75|7
1642242640000|2022-01-15 10:30:40|392.16|386.76|392.15|386.75|392.17|386.77|392.15|386.75|8
1642242650000|2022-01-15 10:30:50|392.16|386.76|392.16|386.76|392.21|386.81|392.14|386.74|12
1642242660000|2022-01-15 10:31:00|392.17|386.77|392.19|386.79|392.19|386.79|392.14|386.74|15
1642242670000|2022-01-15 10:31:10|392.2|386.8|392.2|386.8|392.2|386.8|392.19|386.79|3
1642242690000|2022-01-15 10:31:30|392.21|386.81|392.21|386.81|392.21|386.81|392.21|386.81|1
1642242700000|2022-01-15 10:31:40|392.2|386.8|392.19|386.79|392.2|386.8|392.17|386.77|6
1642242710000|2022-01-15 10:31:50|392.2|386.8|392.21|386.81|392.27|386.87|392.18|386.78|11
1642242720000|2022-01-15 10:32:00|392.2|386.8|392.19|386.79|392.21|386.81|392.18|386.78|10
1642242730000|2022-01-15 10:32:10|392.17|386.77|392.06|386.66|392.17|386.77|392.06|386.66|7
1642242740000|2022-01-15 10:32:20|392.05|386.65|391.86|386.46|392.05|386.65|391.86|386.46|13
1642242750000|2022-01-15 10:32:30|391.87|386.47|391.84|386.44|391.89|386.49|391.84|386.44|22
1642242760000|2022-01-15 10:32:40|391.85|386.45|391.72|386.32|391.85|386.45|391.66|386.26|27
1642242770000|2022-01-15 10:32:50|391.73|386.33|391.88|386.48|391.91|386.51|391.71|386.31|18
1642242780000|2022-01-15 10:33:00|391.87|386.47|391.91|386.51|391.95|386.55|391.84|386.44|20
1642242790000|2022-01-15 10:33:10|391.89|386.49|391.96|386.56|391.96|386.56|391.89|386.49|11
1642242800000|2022-01-15 10:33:20|391.97|386.57|391.99|386.59|392|386.6|391.94|386.54|7
1642242810000|2022-01-15 10:33:30|392|386.6|391.98|386.58|392|386.6|391.98|386.58|3
1642242820000|2022-01-15 10:33:40|391.99|386.59|391.99|386.59|391.99|386.59|391.99|386.59|1
1642242830000|2022-01-15 10:33:50|391.98|386.58|392.06|386.66|392.06|386.66|391.98|386.58|8
1642242840000|2022-01-15 10:34:00|392.08|386.68|392.08|386.68|392.1|386.7|392.07|386.67|10
1642242850000|2022-01-15 10:34:10|392.07|386.67|392.09|386.69|392.14|386.74|392.06|386.66|12
1642242860000|2022-01-15 10:34:20|392.08|386.68|392.11|386.71|392.11|386.71|392.08|386.68|6
1642242870000|2022-01-15 10:34:30|392.08|386.68|392.1|386.7|392.11|386.71|392.08|386.68|5
1642242880000|2022-01-15 10:34:40|392.09|386.69|392.16|386.76|392.17|386.77|392.09|386.69|15
1642242890000|2022-01-15 10:34:50|392.15|386.75|392.16|386.76|392.16|386.76|392.15|386.75|6
1642242900000|2022-01-15 10:35:00|392.15|386.75|392.26|386.86|392.28|386.88|392.15|386.75|12
1642242910000|2022-01-15 10:35:10|392.25|386.85|392.22|386.82|392.25|386.85|392.2|386.8|6
1642242920000|2022-01-15 10:35:20|392.23|386.83|392.29|386.89|392.34|386.94|392.23|386.83|21
1642242930000|2022-01-15 10:35:30|392.32|386.92|392.26|386.86|392.34|386.94|392.26|386.86|14
1642242940000|2022-01-15 10:35:40|392.27|386.87|392.27|386.87|392.31|386.91|392.26|386.86|8
1642242950000|2022-01-15 10:35:50|392.26|386.86|392.26|386.86|392.26|386.86|392.25|386.85|9
1642242960000|2022-01-15 10:36:00|392.25|386.85|392.28|386.88|392.28|386.88|392.25|386.85|6
1642242970000|2022-01-15 10:36:10|392.32|386.92|392.27|386.87|392.32|386.92|392.27|386.87|7
1642242980000|2022-01-15 10:36:20|392.26|386.86|392.27|386.87|392.27|386.87|392.26|386.86|2
1642242990000|2022-01-15 10:36:30|392.26|386.86|392.27|386.87|392.27|386.87|392.26|386.86|4
1642243000000|2022-01-15 10:36:40|392.28|386.88|392.33|386.93|392.33|386.93|392.28|386.88|13
1642243010000|2022-01-15 10:36:50|392.32|386.92|392.33|386.93|392.33|386.93|392.3|386.9|18
1642243020000|2022-01-15 10:37:00|392.34|386.94|392.34|386.94|392.35|386.95|392.31|386.91|8
1642243030000|2022-01-15 10:37:10|392.33|386.93|392.32|386.92|392.33|386.93|392.28|386.88|11
1642243040000|2022-01-15 10:37:20|392.31|386.91|392.38|386.98|392.38|386.98|392.31|386.91|10
1642243050000|2022-01-15 10:37:30|392.34|386.94|392.36|386.96|392.36|386.96|392.3|386.9|8
1642243060000|2022-01-15 10:37:40|392.35|386.95|392.36|386.96|392.37|386.97|392.34|386.94|9
1642243070000|2022-01-15 10:37:50|392.41|387.01|392.52|387.12|392.55|387.15|392.4|387|17
1642243080000|2022-01-15 10:38:00|392.53|387.13|392.47|387.07|392.54|387.14|392.47|387.07|5
1642243090000|2022-01-15 10:38:10|392.5|387.1|392.51|387.11|392.55|387.15|392.47|387.07|12
1642243100000|2022-01-15 10:38:20|392.52|387.12|392.47|387.07|392.52|387.12|392.47|387.07|9
1642243110000|2022-01-15 10:38:30|392.48|387.08|392.51|387.11|392.51|387.11|392.47|387.07|6
1642243120000|2022-01-15 10:38:40|392.52|387.12|392.5|387.1|392.53|387.13|392.5|387.1|5
1642243130000|2022-01-15 10:38:50|392.49|387.09|392.47|387.07|392.49|387.09|392.47|387.07|5
1642243140000|2022-01-15 10:39:00|392.48|387.08|392.55|387.15|392.56|387.16|392.46|387.06|9
1642243150000|2022-01-15 10:39:10|392.52|387.12|392.46|387.06|392.57|387.17|392.46|387.06|15
1642243160000|2022-01-15 10:39:20|392.45|387.05|392.44|387.04|392.47|387.07|392.44|387.04|6
1642243170000|2022-01-15 10:39:30|392.43|387.03|392.43|387.03|392.44|387.04|392.43|387.03|3
1642243180000|2022-01-15 10:39:40|392.44|387.04|392.52|387.12|392.52|387.12|392.43|387.03|15
1642243190000|2022-01-15 10:39:50|392.51|387.11|392.52|387.12|392.53|387.13|392.5|387.1|8
1642243200000|2022-01-15 10:40:00|392.51|387.11|392.49|387.09|392.51|387.11|392.49|387.09|5
1642243210000|2022-01-15 10:40:10|392.5|387.1|392.46|387.06|392.5|387.1|392.43|387.03|14
1642243220000|2022-01-15 10:40:20|392.45|387.05|392.43|387.03|392.47|387.07|392.4|387|25
1642243230000|2022-01-15 10:40:30|392.41|387.01|392.43|387.03|392.43|387.03|392.41|387.01|7
1642243240000|2022-01-15 10:40:40|392.44|387.04|392.42|387.02|392.46|387.06|392.41|387.01|8
1642243250000|2022-01-15 10:40:50|392.41|387.01|392.39|386.99|392.41|387.01|392.38|386.98|10
1642243260000|2022-01-15 10:41:00|392.38|386.98|392.41|387.01|392.41|387.01|392.37|386.97|12
1642243270000|2022-01-15 10:41:10|392.4|387|392.37|386.97|392.41|387.01|392.37|386.97|8
1642243280000|2022-01-15 10:41:20|392.36|386.96|392.34|386.94|392.36|386.96|392.34|386.94|5
1642243290000|2022-01-15 10:41:30|392.36|386.96|392.33|386.93|392.36|386.96|392.33|386.93|4
1642243300000|2022-01-15 10:41:40|392.32|386.92|392.33|386.93|392.33|386.93|392.32|386.92|2
1642243310000|2022-01-15 10:41:50|392.32|386.92|391.94|386.54|392.32|386.92|391.91|386.51|19
1642243320000|2022-01-15 10:42:00|391.95|386.55|391.85|386.45|391.95|386.55|391.82|386.42|12
1642243330000|2022-01-15 10:42:10|391.86|386.46|391.86|386.46|391.86|386.46|391.86|386.46|1
1642243340000|2022-01-15 10:42:20|391.87|386.47|391.85|386.45|391.87|386.47|391.85|386.45|3
1642243350000|2022-01-15 10:42:30|391.84|386.44|391.84|386.44|391.85|386.45|391.83|386.43|5
1642243360000|2022-01-15 10:42:40|391.76|386.36|391.75|386.35|391.82|386.42|391.75|386.35|12
1642243370000|2022-01-15 10:42:50|391.77|386.37|391.77|386.37|391.78|386.38|391.76|386.36|4
1642243380000|2022-01-15 10:43:00|391.78|386.38|391.79|386.39|391.79|386.39|391.78|386.38|4
1642243390000|2022-01-15 10:43:10|391.8|386.4|391.52|386.12|391.8|386.4|391.51|386.11|20
1642243400000|2022-01-15 10:43:20|391.53|386.13|391.38|385.98|391.53|386.13|391.38|385.98|13
1642243410000|2022-01-15 10:43:30|391.37|385.97|391.44|386.04|391.46|386.06|391.37|385.97|14
1642243420000|2022-01-15 10:43:40|391.42|386.02|391.52|386.12|391.52|386.12|391.42|386.02|13
1642243430000|2022-01-15 10:43:50|391.53|386.13|391.53|386.13|391.55|386.15|391.49|386.09|11
1642243440000|2022-01-15 10:44:00|391.52|386.12|391.62|386.22|391.67|386.27|391.52|386.12|18
1642243450000|2022-01-15 10:44:10|391.61|386.21|391.53|386.13|391.61|386.21|391.53|386.13|9
1642243460000|2022-01-15 10:44:20|391.54|386.14|391.73|386.33|391.73|386.33|391.54|386.14|18
1642243470000|2022-01-15 10:44:30|391.7|386.3|391.77|386.37|391.78|386.38|391.69|386.29|17
1642243480000|2022-01-15 10:44:40|391.75|386.35|391.79|386.39|391.88|386.48|391.75|386.35|13
1642243490000|2022-01-15 10:44:50|391.8|386.4|391.81|386.41|391.81|386.41|391.77|386.37|10
1642243500000|2022-01-15 10:45:00|391.8|386.4|391.8|386.4|391.81|386.41|391.79|386.39|7
1642243510000|2022-01-15 10:45:10|391.79|386.39|391.8|386.4|391.8|386.4|391.79|386.39|2
1642243520000|2022-01-15 10:45:20|391.81|386.41|391.78|386.38|391.81|386.41|391.77|386.37|5
1642243530000|2022-01-15 10:45:30|391.77|386.37|391.77|386.37|391.8|386.4|391.74|386.34|16
1642243540000|2022-01-15 10:45:40|391.78|386.38|391.93|386.53|391.95|386.55|391.76|386.36|20
1642243550000|2022-01-15 10:45:50|391.92|386.52|391.85|386.45|391.95|386.55|391.85|386.45|21
1642243560000|2022-01-15 10:46:00|391.88|386.48|391.84|386.44|391.91|386.51|391.81|386.41|15
1642243570000|2022-01-15 10:46:10|391.85|386.45|391.85|386.45|391.87|386.47|391.84|386.44|9
1642243580000|2022-01-15 10:46:20|391.86|386.46|391.85|386.45|391.9|386.5|391.85|386.45|14
1642243590000|2022-01-15 10:46:30|391.87|386.47|391.88|386.48|391.89|386.49|391.86|386.46|11
1642243600000|2022-01-15 10:46:40|391.89|386.49|391.96|386.56|392.04|386.64|391.87|386.47|16
1642243610000|2022-01-15 10:46:50|391.97|386.57|391.98|386.58|391.98|386.58|391.94|386.54|17
1642243620000|2022-01-15 10:47:00|391.97|386.57|391.94|386.54|392.01|386.61|391.92|386.52|14
1642243630000|2022-01-15 10:47:10|391.92|386.52|391.98|386.58|392.03|386.63|391.92|386.52|23
1642243640000|2022-01-15 10:47:20|391.95|386.55|391.93|386.53|392.01|386.61|391.93|386.53|17
1642243650000|2022-01-15 10:47:30|391.97|386.57|391.95|386.55|392.02|386.62|391.95|386.55|11
1642243660000|2022-01-15 10:47:40|392.03|386.63|391.95|386.55|392.03|386.63|391.95|386.55|17
1642243670000|2022-01-15 10:47:50|391.96|386.56|391.99|386.59|391.99|386.59|391.95|386.55|8
1642243680000|2022-01-15 10:48:00|391.96|386.56|392|386.6|392.01|386.61|391.96|386.56|8
1642243690000|2022-01-15 10:48:10|392.01|386.61|392.02|386.62|392.03|386.63|392.01|386.61|12
1642243700000|2022-01-15 10:48:20|392.01|386.61|391.99|386.59|392.02|386.62|391.99|386.59|10
1642243710000|2022-01-15 10:48:30|391.98|386.58|391.99|386.59|392|386.6|391.98|386.58|5
1642243720000|2022-01-15 10:48:40|392|386.6|392|386.6|392|386.6|392|386.6|1
1642243730000|2022-01-15 10:48:50|392.01|386.61|391.96|386.56|392.01|386.61|391.93|386.53|11
1642243740000|2022-01-15 10:49:00|391.95|386.55|391.78|386.38|391.97|386.57|391.77|386.37|23
1642243750000|2022-01-15 10:49:10|391.8|386.4|391.75|386.35|391.87|386.47|391.75|386.35|27
1642243760000|2022-01-15 10:49:20|391.78|386.38|391.73|386.33|391.79|386.39|391.73|386.33|11
1642243770000|2022-01-15 10:49:30|391.72|386.32|391.74|386.34|391.75|386.35|391.72|386.32|9
1642243780000|2022-01-15 10:49:40|391.73|386.33|391.75|386.35|391.75|386.35|391.73|386.33|7
1642243790000|2022-01-15 10:49:50|391.74|386.34|391.71|386.31|391.81|386.41|391.7|386.3|16
1642243800000|2022-01-15 10:50:00|391.72|386.32|391.65|386.25|391.72|386.32|391.65|386.25|8
1642243810000|2022-01-15 10:50:10|391.64|386.24|391.59|386.19|391.64|386.24|391.59|386.19|9
1642243820000|2022-01-15 10:50:20|391.57|386.17|391.54|386.14|391.58|386.18|391.51|386.11|13
1642243830000|2022-01-15 10:50:30|391.5|386.1|391.52|386.12|391.53|386.13|391.5|386.1|4
1642243840000|2022-01-15 10:50:40|391.53|386.13|391.54|386.14|391.55|386.15|391.53|386.13|6
1642243850000|2022-01-15 10:50:50|391.53|386.13|391.56|386.16|391.6|386.2|391.53|386.13|9
1642243860000|2022-01-15 10:51:00|391.53|386.13|391.62|386.22|391.64|386.24|391.53|386.13|14
1642243870000|2022-01-15 10:51:10|391.58|386.18|391.63|386.23|391.63|386.23|391.58|386.18|8
1642243880000|2022-01-15 10:51:20|391.64|386.24|391.65|386.25|391.68|386.28|391.63|386.23|7
1642243890000|2022-01-15 10:51:30|391.63|386.23|391.65|386.25|391.66|386.26|391.63|386.23|6
1642243910000|2022-01-15 10:51:50|391.64|386.24|391.63|386.23|391.64|386.24|391.62|386.22|4
1642243920000|2022-01-15 10:52:00|391.58|386.18|391.56|386.16|391.58|386.18|391.54|386.14|10
1642243930000|2022-01-15 10:52:10|391.54|386.14|391.54|386.14|391.56|386.16|391.53|386.13|7
1642243940000|2022-01-15 10:52:20|391.53|386.13|391.52|386.12|391.54|386.14|391.52|386.12|4
1642243950000|2022-01-15 10:52:30|391.5|386.1|391.49|386.09|391.52|386.12|391.49|386.09|5
1642243960000|2022-01-15 10:52:40|391.5|386.1|391.53|386.13|391.55|386.15|391.49|386.09|8
1642243970000|2022-01-15 10:52:50|391.51|386.11|391.52|386.12|391.55|386.15|391.51|386.11|8
1642243980000|2022-01-15 10:53:00|391.51|386.11|391.58|386.18|391.61|386.21|391.49|386.09|23
1642243990000|2022-01-15 10:53:10|391.56|386.16|391.63|386.23|391.63|386.23|391.56|386.16|18
1642244000000|2022-01-15 10:53:20|391.62|386.22|391.62|386.22|391.63|386.23|391.62|386.22|3
1642244010000|2022-01-15 10:53:30|391.61|386.21|391.6|386.2|391.61|386.21|391.57|386.17|8
1642244020000|2022-01-15 10:53:40|391.62|386.22|391.56|386.16|391.68|386.28|391.55|386.15|21
1642244030000|2022-01-15 10:53:50|391.6|386.2|391.58|386.18|391.63|386.23|391.58|386.18|10
1642244040000|2022-01-15 10:54:00|391.54|386.14|391.6|386.2|391.68|386.28|391.54|386.14|19
1642244050000|2022-01-15 10:54:10|391.61|386.21|391.57|386.17|391.62|386.22|391.55|386.15|18
1642244060000|2022-01-15 10:54:20|391.56|386.16|391.56|386.16|391.63|386.23|391.55|386.15|7
1642244070000|2022-01-15 10:54:30|391.59|386.19|391.62|386.22|391.62|386.22|391.59|386.19|5
1642244080000|2022-01-15 10:54:40|391.65|386.25|391.65|386.25|391.66|386.26|391.65|386.25|3
1642244090000|2022-01-15 10:54:50|391.66|386.26|391.64|386.24|391.66|386.26|391.64|386.24|6
1642244100000|2022-01-15 10:55:00|391.65|386.25|391.78|386.38|391.82|386.42|391.64|386.24|8
1642244110000|2022-01-15 10:55:10|391.77|386.37|391.78|386.38|391.78|386.38|391.72|386.32|12
1642244120000|2022-01-15 10:55:20|391.72|386.32|392.03|386.63|392.13|386.73|391.72|386.32|22
1642244130000|2022-01-15 10:55:30|392.06|386.66|392.06|386.66|392.09|386.69|391.95|386.55|18
1642244140000|2022-01-15 10:55:40|392.08|386.68|392.07|386.67|392.08|386.68|392.05|386.65|6
1642244150000|2022-01-15 10:55:50|392.05|386.65|392.05|386.65|392.07|386.67|392.05|386.65|9
1642244160000|2022-01-15 10:56:00|392.07|386.67|392.06|386.66|392.07|386.67|392.04|386.64|5
1642244170000|2022-01-15 10:56:10|392.07|386.67|392.07|386.67|392.07|386.67|392.07|386.67|1
1642244180000|2022-01-15 10:56:20|392.06|386.66|392.08|386.68|392.08|386.68|392.06|386.66|7
1642244190000|2022-01-15 10:56:30|392.09|386.69|392.1|386.7|392.12|386.72|392.08|386.68|9
1642244200000|2022-01-15 10:56:40|392.12|386.72|392.13|386.73|392.13|386.73|392.1|386.7|5
1642244210000|2022-01-15 10:56:50|392.15|386.75|392.05|386.65|392.15|386.75|392.02|386.62|20
1642244220000|2022-01-15 10:57:00|392.04|386.64|392.06|386.66|392.09|386.69|392.02|386.62|14
1642244230000|2022-01-15 10:57:10|392.05|386.65|392.05|386.65|392.05|386.65|392.05|386.65|1
1642244240000|2022-01-15 10:57:20|392.06|386.66|392.07|386.67|392.08|386.68|392.05|386.65|11
1642244250000|2022-01-15 10:57:30|392.08|386.68|392.08|386.68|392.1|386.7|392.08|386.68|7
1642244260000|2022-01-15 10:57:40|392.09|386.69|392.09|386.69|392.1|386.7|392.08|386.68|13
1642244270000|2022-01-15 10:57:50|392.1|386.7|392.08|386.68|392.1|386.7|392.08|386.68|3
1642244280000|2022-01-15 10:58:00|392.09|386.69|392.07|386.67|392.1|386.7|392.06|386.66|10
1642244290000|2022-01-15 10:58:10|392.09|386.69|392.14|386.74|392.14|386.74|392.09|386.69|4
1642244300000|2022-01-15 10:58:20|392.11|386.71|392.06|386.66|392.11|386.71|392.06|386.66|8
1642244310000|2022-01-15 10:58:30|392.05|386.65|391.97|386.57|392.05|386.65|391.97|386.57|11
1642244320000|2022-01-15 10:58:40|391.99|386.59|391.98|386.58|392|386.6|391.97|386.57|9
1642244330000|2022-01-15 10:58:50|391.97|386.57|391.95|386.55|391.98|386.58|391.94|386.54|11
1642244340000|2022-01-15 10:59:00|391.94|386.54|391.92|386.52|391.95|386.55|391.92|386.52|5
1642244350000|2022-01-15 10:59:10|391.91|386.51|391.89|386.49|391.91|386.51|391.89|386.49|7
1642244360000|2022-01-15 10:59:20|391.86|386.46|391.84|386.44|391.86|386.46|391.82|386.42|8
1642244370000|2022-01-15 10:59:30|391.85|386.45|391.72|386.32|391.85|386.45|391.72|386.32|13
1642244380000|2022-01-15 10:59:40|391.74|386.34|391.74|386.34|391.74|386.34|391.72|386.32|3
1642244390000|2022-01-15 10:59:50|391.72|386.32|391.74|386.34|391.77|386.37|391.7|386.3|16
1642244400000|2022-01-15 11:00:00|391.72|386.32|391.72|386.32|391.74|386.34|391.71|386.31|7
1642244410000|2022-01-15 11:00:10|391.71|386.31|391.72|386.32|391.74|386.34|391.7|386.3|13
1642244420000|2022-01-15 11:00:20|391.71|386.31|391.7|386.3|391.74|386.34|391.7|386.3|13
1642244430000|2022-01-15 11:00:30|391.69|386.29|391.73|386.33|391.76|386.36|391.69|386.29|24
1642244440000|2022-01-15 11:00:40|391.72|386.32|391.72|386.32|391.73|386.33|391.72|386.32|5
1642244450000|2022-01-15 11:00:50|391.73|386.33|391.72|386.32|391.74|386.34|391.67|386.27|11
1642244460000|2022-01-15 11:01:00|391.73|386.33|391.72|386.32|391.73|386.33|391.72|386.32|8
1642244470000|2022-01-15 11:01:10|391.75|386.35|391.72|386.32|391.75|386.35|391.69|386.29|6
1642244480000|2022-01-15 11:01:20|391.69|386.29|391.65|386.25|391.79|386.39|391.63|386.23|18
1642244490000|2022-01-15 11:01:30|391.67|386.27|391.8|386.4|391.84|386.44|391.67|386.27|22
1642244500000|2022-01-15 11:01:40|391.83|386.43|391.82|386.42|391.9|386.5|391.8|386.4|28
1642244510000|2022-01-15 11:01:50|391.8|386.4|391.8|386.4|391.84|386.44|391.8|386.4|7
1642244520000|2022-01-15 11:02:00|391.79|386.39|391.78|386.38|391.84|386.44|391.78|386.38|17
1642244530000|2022-01-15 11:02:10|391.82|386.42|391.86|386.46|391.87|386.47|391.82|386.42|12
1642244540000|2022-01-15 11:02:20|391.84|386.44|391.84|386.44|391.9|386.5|391.84|386.44|16
1642244550000|2022-01-15 11:02:30|391.86|386.46|391.82|386.42|391.86|386.46|391.81|386.41|11
1642244560000|2022-01-15 11:02:40|391.83|386.43|391.84|386.44|391.85|386.45|391.83|386.43|8
1642244570000|2022-01-15 11:02:50|391.85|386.45|391.82|386.42|391.85|386.45|391.79|386.39|12
1642244580000|2022-01-15 11:03:00|391.81|386.41|391.81|386.41|391.85|386.45|391.8|386.4|16
1642244590000|2022-01-15 11:03:10|391.79|386.39|391.81|386.41|391.87|386.47|391.78|386.38|14
1642244600000|2022-01-15 11:03:20|391.82|386.42|391.84|386.44|391.84|386.44|391.78|386.38|19
1642244610000|2022-01-15 11:03:30|391.88|386.48|391.85|386.45|391.91|386.51|391.82|386.42|18
1642244620000|2022-01-15 11:03:40|391.84|386.44|391.87|386.47|391.88|386.48|391.84|386.44|13
1642244630000|2022-01-15 11:03:50|391.82|386.42|391.84|386.44|391.84|386.44|391.82|386.42|5
1642244640000|2022-01-15 11:04:00|391.85|386.45|391.84|386.44|391.85|386.45|391.81|386.41|13
1642244650000|2022-01-15 11:04:10|391.83|386.43|391.81|386.41|391.83|386.43|391.78|386.38|26
1642244660000|2022-01-15 11:04:20|391.8|386.4|391.95|386.55|391.98|386.58|391.79|386.39|19
1642244670000|2022-01-15 11:04:30|391.96|386.56|392|386.6|392|386.6|391.94|386.54|12
1642244680000|2022-01-15 11:04:40|391.95|386.55|391.92|386.52|391.96|386.56|391.91|386.51|13
1642244690000|2022-01-15 11:04:50|391.91|386.51|391.88|386.48|391.94|386.54|391.88|386.48|22
1642244700000|2022-01-15 11:05:00|391.86|386.46|391.84|386.44|391.87|386.47|391.77|386.37|11
1642244710000|2022-01-15 11:05:10|391.81|386.41|391.82|386.42|391.82|386.42|391.8|386.4|10
1642244720000|2022-01-15 11:05:20|391.81|386.41|391.83|386.43|391.84|386.44|391.8|386.4|16
1642244730000|2022-01-15 11:05:30|391.84|386.44|391.82|386.42|391.84|386.44|391.81|386.41|8
1642244740000|2022-01-15 11:05:40|391.79|386.39|391.79|386.39|391.82|386.42|391.79|386.39|5
1642244750000|2022-01-15 11:05:50|391.8|386.4|391.8|386.4|391.82|386.42|391.79|386.39|11
1642244760000|2022-01-15 11:06:00|391.79|386.39|391.83|386.43|391.88|386.48|391.79|386.39|15
1642244770000|2022-01-15 11:06:10|391.84|386.44|391.91|386.51|391.91|386.51|391.83|386.43|6
1642244780000|2022-01-15 11:06:20|391.92|386.52|391.91|386.51|391.92|386.52|391.9|386.5|6
1642244790000|2022-01-15 11:06:30|391.92|386.52|391.82|386.42|391.92|386.52|391.82|386.42|18
1642244800000|2022-01-15 11:06:40|391.81|386.41|391.79|386.39|391.81|386.41|391.75|386.35|18
1642244810000|2022-01-15 11:06:50|391.76|386.36|391.76|386.36|391.76|386.36|391.72|386.32|10
1642244820000|2022-01-15 11:07:00|391.75|386.35|391.75|386.35|391.76|386.36|391.74|386.34|5
1642244830000|2022-01-15 11:07:10|391.74|386.34|391.72|386.32|391.75|386.35|391.72|386.32|7
1642244840000|2022-01-15 11:07:20|391.73|386.33|391.74|386.34|391.76|386.36|391.72|386.32|15
1642244850000|2022-01-15 11:07:30|391.77|386.37|391.8|386.4|391.82|386.42|391.77|386.37|24
1642244860000|2022-01-15 11:07:40|391.79|386.39|391.79|386.39|391.81|386.41|391.77|386.37|17
1642244870000|2022-01-15 11:07:50|391.78|386.38|391.81|386.41|391.82|386.42|391.76|386.36|20
1642244880000|2022-01-15 11:08:00|391.8|386.4|391.72|386.32|391.8|386.4|391.69|386.29|16
1642244890000|2022-01-15 11:08:10|391.71|386.31|391.7|386.3|391.72|386.32|391.7|386.3|11
1642244900000|2022-01-15 11:08:20|391.71|386.31|391.71|386.31|391.72|386.32|391.71|386.31|7
1642244910000|2022-01-15 11:08:30|391.72|386.32|391.69|386.29|391.73|386.33|391.68|386.28|11
1642244920000|2022-01-15 11:08:40|391.7|386.3|391.72|386.32|391.72|386.32|391.7|386.3|2
1642244930000|2022-01-15 11:08:50|391.7|386.3|391.69|386.29|391.7|386.3|391.69|386.29|2
1642244940000|2022-01-15 11:09:00|391.68|386.28|391.69|386.29|391.69|386.29|391.68|386.28|2
1642244950000|2022-01-15 11:09:10|391.68|386.28|391.68|386.28|391.68|386.28|391.68|386.28|1
1642244960000|2022-01-15 11:09:20|391.71|386.31|391.72|386.32|391.74|386.34|391.68|386.28|10
1642244970000|2022-01-15 11:09:30|391.71|386.31|391.7|386.3|391.71|386.31|391.66|386.26|7
1642244980000|2022-01-15 11:09:40|391.69|386.29|391.69|386.29|391.69|386.29|391.69|386.29|1
1642244990000|2022-01-15 11:09:50|391.7|386.3|391.7|386.3|391.7|386.3|391.7|386.3|1
1642245000000|2022-01-15 11:10:00|391.71|386.31|391.71|386.31|391.71|386.31|391.7|386.3|3
1642245020000|2022-01-15 11:10:20|391.73|386.33|391.71|386.31|391.73|386.33|391.7|386.3|4
1642245030000|2022-01-15 11:10:30|391.73|386.33|391.76|386.36|391.76|386.36|391.71|386.31|9
1642245040000|2022-01-15 11:10:40|391.74|386.34|391.73|386.33|391.74|386.34|391.7|386.3|9
1642245050000|2022-01-15 11:10:50|391.72|386.32|391.7|386.3|391.73|386.33|391.68|386.28|12
1642245060000|2022-01-15 11:11:00|391.69|386.29|391.68|386.28|391.7|386.3|391.68|386.28|6
1642245080000|2022-01-15 11:11:20|391.69|386.29|391.69|386.29|391.69|386.29|391.69|386.29|1
1642245090000|2022-01-15 11:11:30|391.66|386.26|391.64|386.24|391.66|386.26|391.64|386.24|6
1642245100000|2022-01-15 11:11:40|391.66|386.26|391.72|386.32|391.72|386.32|391.65|386.25|11
1642245110000|2022-01-15 11:11:50|391.71|386.31|391.71|386.31|391.77|386.37|391.7|386.3|17
1642245120000|2022-01-15 11:12:00|391.73|386.33|391.7|386.3|391.73|386.33|391.66|386.26|13
1642245130000|2022-01-15 11:12:10|391.69|386.29|391.66|386.26|391.74|386.34|391.66|386.26|11
1642245140000|2022-01-15 11:12:20|391.67|386.27|391.67|386.27|391.71|386.31|391.66|386.26|6
1642245150000|2022-01-15 11:12:30|391.71|386.31|391.7|386.3|391.76|386.36|391.64|386.24|19
1642245160000|2022-01-15 11:12:40|391.67|386.27|391.68|386.28|391.72|386.32|391.66|386.26|23
1642245170000|2022-01-15 11:12:50|391.7|386.3|391.73|386.33|391.75|386.35|391.69|386.29|12
1642245180000|2022-01-15 11:13:00|391.74|386.34|391.73|386.33|391.76|386.36|391.72|386.32|7
1642245190000|2022-01-15 11:13:10|391.74|386.34|391.76|386.36|391.78|386.38|391.73|386.33|17
1642245200000|2022-01-15 11:13:20|391.75|386.35|391.73|386.33|391.78|386.38|391.72|386.32|22
1642245210000|2022-01-15 11:13:30|391.74|386.34|391.68|386.28|391.75|386.35|391.68|386.28|13
1642245220000|2022-01-15 11:13:40|391.69|386.29|391.74|386.34|391.74|386.34|391.69|386.29|14
1642245230000|2022-01-15 11:13:50|391.73|386.33|391.74|386.34|391.74|386.34|391.72|386.32|11
1642245240000|2022-01-15 11:14:00|391.75|386.35|391.94|386.54|391.94|386.54|391.75|386.35|14
1642245250000|2022-01-15 11:14:10|391.92|386.52|391.96|386.56|392.03|386.63|391.92|386.52|13
1642245260000|2022-01-15 11:14:20|391.98|386.58|391.97|386.57|392.01|386.61|391.97|386.57|5
1642245270000|2022-01-15 11:14:30|391.95|386.55|391.96|386.56|392.01|386.61|391.94|386.54|11
1642245280000|2022-01-15 11:14:40|391.97|386.57|391.94|386.54|392.02|386.62|391.94|386.54|11
1642245290000|2022-01-15 11:14:50|391.93|386.53|391.94|386.54|391.95|386.55|391.92|386.52|16
1642245300000|2022-01-15 11:15:00|391.93|386.53|391.95|386.55|391.95|386.55|391.93|386.53|12
1642245310000|2022-01-15 11:15:10|391.94|386.54|391.91|386.51|391.94|386.54|391.91|386.51|4
1642245320000|2022-01-15 11:15:20|391.92|386.52|391.92|386.52|391.95|386.55|391.92|386.52|4
1642245330000|2022-01-15 11:15:30|391.93|386.53|391.93|386.53|391.93|386.53|391.92|386.52|3
1642245340000|2022-01-15 11:15:40|391.95|386.55|391.92|386.52|391.95|386.55|391.92|386.52|5
1642245350000|2022-01-15 11:15:50|391.93|386.53|391.93|386.53|391.93|386.53|391.92|386.52|3
1642245360000|2022-01-15 11:16:00|391.95|386.55|391.94|386.54|391.95|386.55|391.93|386.53|3
1642245370000|2022-01-15 11:16:10|391.98|386.58|391.94|386.54|392|386.6|391.91|386.51|7
1642245380000|2022-01-15 11:16:20|391.95|386.55|391.93|386.53|391.96|386.56|391.91|386.51|9
1642245390000|2022-01-15 11:16:30|391.92|386.52|391.94|386.54|391.94|386.54|391.92|386.52|7
1642245400000|2022-01-15 11:16:40|391.92|386.52|391.92|386.52|391.92|386.52|391.92|386.52|1
1642245410000|2022-01-15 11:16:50|391.9|386.5|391.9|386.5|391.92|386.52|391.89|386.49|9
1642245420000|2022-01-15 11:17:00|391.91|386.51|391.92|386.52|391.95|386.55|391.88|386.48|11
1642245430000|2022-01-15 11:17:10|391.94|386.54|391.96|386.56|391.99|386.59|391.92|386.52|15
1642245440000|2022-01-15 11:17:20|391.94|386.54|391.96|386.56|392|386.6|391.94|386.54|8
1642245450000|2022-01-15 11:17:30|391.97|386.57|392.09|386.69|392.09|386.69|391.97|386.57|12
1642245460000|2022-01-15 11:17:40|392.08|386.68|392.09|386.69|392.09|386.69|392.08|386.68|2
1642245470000|2022-01-15 11:17:50|392.08|386.68|392.06|386.66|392.09|386.69|392.06|386.66|7
1642245480000|2022-01-15 11:18:00|392.07|386.67|392.06|386.66|392.08|386.68|392.05|386.65|11
1642245490000|2022-01-15 11:18:10|392.05|386.65|392.05|386.65|392.05|386.65|392.05|386.65|1
1642245500000|2022-01-15 11:18:20|392.07|386.67|392.07|386.67|392.1|386.7|392.05|386.65|6
1642245510000|2022-01-15 11:18:30|392.1|386.7|392.08|386.68|392.13|386.73|392.06|386.66|12
1642245520000|2022-01-15 11:18:40|392.07|386.67|392.07|386.67|392.08|386.68|392.06|386.66|7
1642245530000|2022-01-15 11:18:50|392.06|386.66|392.06|386.66|392.07|386.67|392.06|386.66|5
1642245540000|2022-01-15 11:19:00|392.07|386.67|392.07|386.67|392.07|386.67|392.07|386.67|1
1642245550000|2022-01-15 11:19:10|392.09|386.69|392.09|386.69|392.13|386.73|392.08|386.68|5
1642245560000|2022-01-15 11:19:20|392.13|386.73|392.09|386.69|392.13|386.73|392.09|386.69|4
1642245570000|2022-01-15 11:19:30|392.08|386.68|392.08|386.68|392.08|386.68|392.08|386.68|1
1642245580000|2022-01-15 11:19:40|392.09|386.69|392.16|386.76|392.17|386.77|392.09|386.69|3
1642245590000|2022-01-15 11:19:50|392.15|386.75|392.13|386.73|392.15|386.75|392.13|386.73|2
1642245600000|2022-01-15 11:20:00|392.14|386.74|392.11|386.71|392.16|386.76|392.1|386.7|5
1642245610000|2022-01-15 11:20:10|392.1|386.7|392.1|386.7|392.11|386.71|392.09|386.69|6
1642245620000|2022-01-15 11:20:20|392.09|386.69|392.09|386.69|392.09|386.69|392.09|386.69|1
1642245630000|2022-01-15 11:20:30|392.08|386.68|392.05|386.65|392.1|386.7|392.05|386.65|7
1642245640000|2022-01-15 11:20:40|392.06|386.66|392.06|386.66|392.06|386.66|392.06|386.66|1
1642245650000|2022-01-15 11:20:50|392.05|386.65|392.05|386.65|392.06|386.66|392.05|386.65|3
1642245660000|2022-01-15 11:21:00|392.03|386.63|392.04|386.64|392.04|386.64|392.03|386.63|4
1642245670000|2022-01-15 11:21:10|392.05|386.65|392.08|386.68|392.08|386.68|392.05|386.65|5
1642245680000|2022-01-15 11:21:20|392.07|386.67|392.07|386.67|392.09|386.69|392.06|386.66|8
1642245690000|2022-01-15 11:21:30|392.09|386.69|392.07|386.67|392.09|386.69|392.01|386.61|7
1642245700000|2022-01-15 11:21:40|392.02|386.62|392.04|386.64|392.05|386.65|392.02|386.62|7
1642245710000|2022-01-15 11:21:50|392.06|386.66|392|386.6|392.06|386.66|392|386.6|5
1642245720000|2022-01-15 11:22:00|391.98|386.58|392|386.6|392.01|386.61|391.98|386.58|6
1642245730000|2022-01-15 11:22:10|392.01|386.61|391.99|386.59|392.01|386.61|391.99|386.59|7
1642245740000|2022-01-15 11:22:20|392|386.6|392|386.6|392|386.6|392|386.6|1
1642245750000|2022-01-15 11:22:30|392.02|386.62|391.97|386.57|392.02|386.62|391.97|386.57|12
1642245760000|2022-01-15 11:22:40|392.01|386.61|391.98|386.58|392.01|386.61|391.96|386.56|12
1642245770000|2022-01-15 11:22:50|391.97|386.57|391.84|386.44|391.97|386.57|391.83|386.43|27
1642245780000|2022-01-15 11:23:00|391.86|386.46|391.83|386.43|391.86|386.46|391.8|386.4|9
1642245790000|2022-01-15 11:23:10|391.85|386.45|391.86|386.46|391.86|386.46|391.81|386.41|11
1642245800000|2022-01-15 11:23:20|391.87|386.47|391.87|386.47|391.9|386.5|391.84|386.44|20
1642245810000|2022-01-15 11:23:30|391.86|386.46|391.84|386.44|391.87|386.47|391.84|386.44|11
1642245820000|2022-01-15 11:23:40|391.85|386.45|391.73|386.33|391.85|386.45|391.73|386.33|14
1642245830000|2022-01-15 11:23:50|391.72|386.32|391.72|386.32|391.73|386.33|391.72|386.32|5
1642245840000|2022-01-15 11:24:00|391.71|386.31|391.67|386.27|391.72|386.32|391.67|386.27|9
1642245850000|2022-01-15 11:24:10|391.69|386.29|391.69|386.29|391.7|386.3|391.67|386.27|6
1642245860000|2022-01-15 11:24:20|391.7|386.3|391.73|386.33|391.8|386.4|391.7|386.3|17
1642245870000|2022-01-15 11:24:30|391.69|386.29|391.64|386.24|391.7|386.3|391.64|386.24|10
1642245880000|2022-01-15 11:24:40|391.63|386.23|391.68|386.28|391.75|386.35|391.63|386.23|11
1642245890000|2022-01-15 11:24:50|391.7|386.3|391.69|386.29|391.71|386.31|391.68|386.28|4
1642245900000|2022-01-15 11:25:00|391.71|386.31|391.71|386.31|391.71|386.31|391.68|386.28|14
1642245910000|2022-01-15 11:25:10|391.7|386.3|391.67|386.27|391.7|386.3|391.67|386.27|6
1642245920000|2022-01-15 11:25:20|391.68|386.28|391.69|386.29|391.71|386.31|391.67|386.27|8
1642245930000|2022-01-15 11:25:30|391.71|386.31|391.79|386.39|391.8|386.4|391.71|386.31|13
1642245940000|2022-01-15 11:25:40|391.78|386.38|391.77|386.37|391.81|386.41|391.76|386.36|9
1642245950000|2022-01-15 11:25:50|391.78|386.38|391.78|386.38|391.8|386.4|391.75|386.35|9
1642245960000|2022-01-15 11:26:00|391.76|386.36|391.81|386.41|391.83|386.43|391.76|386.36|10
1642245970000|2022-01-15 11:26:10|391.8|386.4|391.76|386.36|391.83|386.43|391.75|386.35|13
1642245980000|2022-01-15 11:26:20|391.77|386.37|391.66|386.26|391.77|386.37|391.62|386.22|16
1642245990000|2022-01-15 11:26:30|391.69|386.29|391.65|386.25|391.69|386.29|391.64|386.24|15
1642246000000|2022-01-15 11:26:40|391.68|386.28|391.69|386.29|391.71|386.31|391.64|386.24|20
1642246010000|2022-01-15 11:26:50|391.67|386.27|391.65|386.25|391.68|386.28|391.64|386.24|7
1642246020000|2022-01-15 11:27:00|391.64|386.24|391.66|386.26|391.69|386.29|391.64|386.24|16
1642246030000|2022-01-15 11:27:10|391.67|386.27|391.67|386.27|391.67|386.27|391.67|386.27|1
1642246040000|2022-01-15 11:27:20|391.68|386.28|391.68|386.28|391.69|386.29|391.67|386.27|6
1642246050000|2022-01-15 11:27:30|391.67|386.27|391.67|386.27|391.69|386.29|391.66|386.26|12
1642246060000|2022-01-15 11:27:40|391.68|386.28|391.67|386.27|391.68|386.28|391.66|386.26|4
1642246070000|2022-01-15 11:27:50|391.66|386.26|391.66|386.26|391.67|386.27|391.66|386.26|3
1642246080000|2022-01-15 11:28:00|391.67|386.27|391.67|386.27|391.71|386.31|391.67|386.27|5
1642246090000|2022-01-15 11:28:10|391.7|386.3|391.66|386.26|391.71|386.31|391.65|386.25|8
1642246100000|2022-01-15 11:28:20|391.68|386.28|391.67|386.27|391.68|386.28|391.66|386.26|5
1642246110000|2022-01-15 11:28:30|391.66|386.26|391.65|386.25|391.66|386.26|391.63|386.23|7
1642246120000|2022-01-15 11:28:40|391.67|386.27|391.69|386.29|391.72|386.32|391.67|386.27|13
1642246130000|2022-01-15 11:28:50|391.7|386.3|391.71|386.31|391.71|386.31|391.69|386.29|4
1642246140000|2022-01-15 11:29:00|391.7|386.3|391.72|386.32|391.72|386.32|391.7|386.3|9
1642246150000|2022-01-15 11:29:10|391.73|386.33|391.83|386.43|391.84|386.44|391.73|386.33|13
1642246160000|2022-01-15 11:29:20|391.81|386.41|391.81|386.41|391.84|386.44|391.8|386.4|9
1642246170000|2022-01-15 11:29:30|391.82|386.42|391.82|386.42|391.82|386.42|391.82|386.42|1
1642246180000|2022-01-15 11:29:40|391.83|386.43|391.85|386.45|391.85|386.45|391.8|386.4|5
1642246190000|2022-01-15 11:29:50|391.84|386.44|391.8|386.4|391.84|386.44|391.78|386.38|8
1642246200000|2022-01-15 11:30:00|391.79|386.39|391.8|386.4|391.8|386.4|391.76|386.36|12
1642246210000|2022-01-15 11:30:10|391.78|386.38|391.72|386.32|391.79|386.39|391.71|386.31|21
1642246220000|2022-01-15 11:30:20|391.73|386.33|391.7|386.3|391.74|386.34|391.68|386.28|24
1642246230000|2022-01-15 11:30:30|391.68|386.28|391.67|386.27|391.71|386.31|391.66|386.26|16
1642246240000|2022-01-15 11:30:40|391.66|386.26|391.52|386.12|391.67|386.27|391.52|386.12|11
1642246250000|2022-01-15 11:30:50|391.54|386.14|391.55|386.15|391.58|386.18|391.52|386.12|19
1642246260000|2022-01-15 11:31:00|391.54|386.14|391.53|386.13|391.57|386.17|391.51|386.11|14
1642246270000|2022-01-15 11:31:10|391.55|386.15|391.52|386.12|391.55|386.15|391.52|386.12|7
1642246280000|2022-01-15 11:31:20|391.51|386.11|391.51|386.11|391.55|386.15|391.5|386.1|13
1642246290000|2022-01-15 11:31:30|391.48|386.08|391.34|385.94|391.52|386.12|391.3|385.9|19
1642246300000|2022-01-15 11:31:40|391.35|385.95|391.31|385.91|391.36|385.96|391.31|385.91|8
1642246310000|2022-01-15 11:31:50|391.3|385.9|391.29|385.89|391.3|385.9|391.29|385.89|2
1642246320000|2022-01-15 11:32:00|391.3|385.9|391.3|385.9|391.3|385.9|391.3|385.9|1
1642246330000|2022-01-15 11:32:10|391.29|385.89|391.29|385.89|391.3|385.9|391.27|385.87|5
1642246340000|2022-01-15 11:32:20|391.28|385.88|391.29|385.89|391.3|385.9|391.27|385.87|6
1642246350000|2022-01-15 11:32:30|391.3|385.9|391.29|385.89|391.31|385.91|391.28|385.88|7
1642246360000|2022-01-15 11:32:40|391.3|385.9|391.29|385.89|391.3|385.9|391.29|385.89|6
1642246370000|2022-01-15 11:32:50|391.3|385.9|391.3|385.9|391.3|385.9|391.29|385.89|3
1642246380000|2022-01-15 11:33:00|391.29|385.89|391.3|385.9|391.3|385.9|391.29|385.89|2
1642246390000|2022-01-15 11:33:10|391.33|385.93|391.36|385.96|391.37|385.97|391.33|385.93|5
1642246400000|2022-01-15 11:33:20|391.37|385.97|391.35|385.95|391.37|385.97|391.35|385.95|6
1642246410000|2022-01-15 11:33:30|391.38|385.98|391.37|385.97|391.38|385.98|391.32|385.92|7
1642246420000|2022-01-15 11:33:40|391.35|385.95|391.38|385.98|391.38|385.98|391.35|385.95|5
1642246430000|2022-01-15 11:33:50|391.37|385.97|391.37|385.97|391.37|385.97|391.37|385.97|1
1642246440000|2022-01-15 11:34:00|391.38|385.98|391.36|385.96|391.38|385.98|391.33|385.93|7
1642246450000|2022-01-15 11:34:10|391.35|385.95|391.33|385.93|391.36|385.96|391.33|385.93|3
1642246460000|2022-01-15 11:34:20|391.36|385.96|391.28|385.88|391.36|385.96|391.27|385.87|7
1642246470000|2022-01-15 11:34:30|391.27|385.87|391.27|385.87|391.28|385.88|391.26|385.86|5
1642246480000|2022-01-15 11:34:40|391.26|385.86|391.25|385.85|391.26|385.86|391.24|385.84|7
1642246490000|2022-01-15 11:34:50|391.28|385.88|391.26|385.86|391.28|385.88|391.25|385.85|7
1642246520000|2022-01-15 11:35:20|391.25|385.85|391.33|385.93|391.33|385.93|391.25|385.85|7
1642246530000|2022-01-15 11:35:30|391.34|385.94|391.33|385.93|391.35|385.95|391.29|385.89|15
1642246540000|2022-01-15 11:35:40|391.32|385.92|391.32|385.92|391.34|385.94|391.31|385.91|11
1642246560000|2022-01-15 11:36:00|391.31|385.91|391.29|385.89|391.31|385.91|391.29|385.89|6
1642246570000|2022-01-15 11:36:10|391.35|385.95|391.25|385.85|391.37|385.97|391.23|385.83|15
1642246580000|2022-01-15 11:36:20|391.23|385.83|391.26|385.86|391.31|385.91|391.23|385.83|6
1642246590000|2022-01-15 11:36:30|391.25|385.85|391.25|385.85|391.29|385.89|391.24|385.84|10
1642246600000|2022-01-15 11:36:40|391.24|385.84|391.25|385.85|391.26|385.86|391.24|385.84|4
1642246610000|2022-01-15 11:36:50|391.28|385.88|391.27|385.87|391.28|385.88|391.25|385.85|11
1642246620000|2022-01-15 11:37:00|391.28|385.88|391.29|385.89|391.29|385.89|391.27|385.87|10
1642246630000|2022-01-15 11:37:10|391.28|385.88|391.31|385.91|391.34|385.94|391.26|385.86|18
1642246640000|2022-01-15 11:37:20|391.32|385.92|391.34|385.94|391.34|385.94|391.3|385.9|7
1642246650000|2022-01-15 11:37:30|391.41|386.01|391.42|386.02|391.42|386.02|391.41|386.01|2
1642246660000|2022-01-15 11:37:40|391.35|385.95|391.52|386.12|391.57|386.17|391.35|385.95|12
1642246670000|2022-01-15 11:37:50|391.5|386.1|391.43|386.03|391.5|386.1|391.43|386.03|10
1642246680000|2022-01-15 11:38:00|391.44|386.04|391.45|386.05|391.45|386.05|391.43|386.03|7
1642246690000|2022-01-15 11:38:10|391.43|386.03|391.44|386.04|391.46|386.06|391.43|386.03|4
1642246700000|2022-01-15 11:38:20|391.46|386.06|391.54|386.14|391.54|386.14|391.46|386.06|7
1642246710000|2022-01-15 11:38:30|391.53|386.13|391.57|386.17|391.57|386.17|391.52|386.12|7
1642246720000|2022-01-15 11:38:40|391.55|386.15|391.56|386.16|391.59|386.19|391.53|386.13|11
1642246730000|2022-01-15 11:38:50|391.55|386.15|391.56|386.16|391.56|386.16|391.55|386.15|2
1642246740000|2022-01-15 11:39:00|391.54|386.14|391.56|386.16|391.56|386.16|391.54|386.14|2
1642246750000|2022-01-15 11:39:10|391.54|386.14|391.59|386.19|391.59|386.19|391.54|386.14|4
1642246760000|2022-01-15 11:39:20|391.57|386.17|391.6|386.2|391.61|386.21|391.55|386.15|9
1642246770000|2022-01-15 11:39:30|391.59|386.19|391.59|386.19|391.59|386.19|391.59|386.19|1
1642246780000|2022-01-15 11:39:40|391.64|386.24|391.63|386.23|391.68|386.28|391.62|386.22|10
1642246790000|2022-01-15 11:39:50|391.65|386.25|391.66|386.26|391.7|386.3|391.63|386.23|8
1642246800000|2022-01-15 11:40:00|391.65|386.25|391.7|386.3|391.75|386.35|391.65|386.25|18
1642246810000|2022-01-15 11:40:10|391.68|386.28|391.69|386.29|391.71|386.31|391.68|386.28|6
1642246820000|2022-01-15 11:40:20|391.7|386.3|391.69|386.29|391.7|386.3|391.68|386.28|4
1642246830000|2022-01-15 11:40:30|391.7|386.3|391.7|386.3|391.7|386.3|391.69|386.29|5
1642246840000|2022-01-15 11:40:40|391.69|386.29|391.52|386.12|391.69|386.29|391.52|386.12|10
1642246850000|2022-01-15 11:40:50|391.53|386.13|391.6|386.2|391.64|386.24|391.5|386.1|12
1642246860000|2022-01-15 11:41:00|391.58|386.18|391.58|386.18|391.58|386.18|391.57|386.17|5
1642246870000|2022-01-15 11:41:10|391.56|386.16|391.5|386.1|391.56|386.16|391.49|386.09|7
1642246880000|2022-01-15 11:41:20|391.51|386.11|391.51|386.11|391.51|386.11|391.51|386.11|1
1642246890000|2022-01-15 11:41:30|391.5|386.1|391.51|386.11|391.53|386.13|391.5|386.1|4
1642246900000|2022-01-15 11:41:40|391.5|386.1|391.51|386.11|391.51|386.11|391.5|386.1|4
1642246910000|2022-01-15 11:41:50|391.5|386.1|391.5|386.1|391.51|386.11|391.5|386.1|13
1642246920000|2022-01-15 11:42:00|391.51|386.11|391.51|386.11|391.51|386.11|391.51|386.11|1
1642246930000|2022-01-15 11:42:10|391.52|386.12|391.51|386.11|391.52|386.12|391.49|386.09|14
1642246940000|2022-01-15 11:42:20|391.5|386.1|391.52|386.12|391.52|386.12|391.5|386.1|5
1642246950000|2022-01-15 11:42:30|391.51|386.11|391.49|386.09|391.51|386.11|391.49|386.09|7
1642246960000|2022-01-15 11:42:40|391.48|386.08|391.48|386.08|391.49|386.09|391.48|386.08|3
1642246970000|2022-01-15 11:42:50|391.47|386.07|391.51|386.11|391.51|386.11|391.46|386.06|16
1642246980000|2022-01-15 11:43:00|391.5|386.1|391.52|386.12|391.52|386.12|391.48|386.08|18
1642246990000|2022-01-15 11:43:10|391.51|386.11|391.51|386.11|391.51|386.11|391.51|386.11|1
1642247000000|2022-01-15 11:43:20|391.52|386.12|391.52|386.12|391.52|386.12|391.52|386.12|1
1642247010000|2022-01-15 11:43:30|391.53|386.13|391.54|386.14|391.55|386.15|391.52|386.12|5
1642247020000|2022-01-15 11:43:40|391.56|386.16|391.6|386.2|391.61|386.21|391.55|386.15|15
1642247030000|2022-01-15 11:43:50|391.61|386.21|391.59|386.19|391.62|386.22|391.59|386.19|6
1642247040000|2022-01-15 11:44:00|391.61|386.21|391.59|386.19|391.61|386.21|391.56|386.16|9
1642247050000|2022-01-15 11:44:10|391.65|386.25|391.68|386.28|391.69|386.29|391.61|386.21|13
1642247060000|2022-01-15 11:44:20|391.66|386.26|391.65|386.25|391.66|386.26|391.64|386.24|6
1642247070000|2022-01-15 11:44:30|391.64|386.24|391.65|386.25|391.65|386.25|391.64|386.24|6
1642247080000|2022-01-15 11:44:40|391.64|386.24|391.67|386.27|391.67|386.27|391.64|386.24|3
1642247100000|2022-01-15 11:45:00|391.68|386.28|391.78|386.38|391.78|386.38|391.68|386.28|9
1642247110000|2022-01-15 11:45:10|391.77|386.37|391.82|386.42|391.82|386.42|391.77|386.37|6
1642247120000|2022-01-15 11:45:20|391.83|386.43|391.86|386.46|391.92|386.52|391.83|386.43|7
1642247130000|2022-01-15 11:45:30|391.85|386.45|391.87|386.47|391.92|386.52|391.85|386.45|13
1642247140000|2022-01-15 11:45:40|391.85|386.45|391.87|386.47|391.92|386.52|391.84|386.44|7
1642247150000|2022-01-15 11:45:50|391.85|386.45|391.93|386.53|392|386.6|391.85|386.45|26
1642247160000|2022-01-15 11:46:00|391.95|386.55|391.93|386.53|391.99|386.59|391.91|386.51|15
1642247170000|2022-01-15 11:46:10|391.92|386.52|392|386.6|392.01|386.61|391.92|386.52|12
1642247180000|2022-01-15 11:46:20|391.99|386.59|391.94|386.54|391.99|386.59|391.93|386.53|5
1642247190000|2022-01-15 11:46:30|391.95|386.55|392.07|386.67|392.07|386.67|391.95|386.55|8
1642247200000|2022-01-15 11:46:40|391.97|386.57|392.04|386.64|392.04|386.64|391.97|386.57|4
1642247210000|2022-01-15 11:46:50|392.05|386.65|392.18|386.78|392.2|386.8|392.04|386.64|10
1642247220000|2022-01-15 11:47:00|392.17|386.77|392.2|386.8|392.2|386.8|392.17|386.77|6
1642247230000|2022-01-15 11:47:10|392.18|386.78|392.1|386.7|392.18|386.78|392.1|386.7|7
1642247240000|2022-01-15 11:47:20|392.12|386.72|392.11|386.71|392.13|386.73|392.09|386.69|7
1642247250000|2022-01-15 11:47:30|392.1|386.7|392.07|386.67|392.12|386.72|392.04|386.64|9
1642247260000|2022-01-15 11:47:40|392.08|386.68|392.07|386.67|392.08|386.68|392.07|386.67|2
1642247270000|2022-01-15 11:47:50|392.08|386.68|392.08|386.68|392.09|386.69|392.05|386.65|7
1642247280000|2022-01-15 11:48:00|392.09|386.69|392.09|386.69|392.1|386.7|392.09|386.69|5
1642247290000|2022-01-15 11:48:10|392.1|386.7|392.13|386.73|392.13|386.73|392.09|386.69|4
1642247300000|2022-01-15 11:48:20|392.14|386.74|392.1|386.7|392.2|386.8|392.1|386.7|8
1642247310000|2022-01-15 11:48:30|392.11|386.71|392.11|386.71|392.13|386.73|392.1|386.7|6
1642247320000|2022-01-15 11:48:40|392.1|386.7|392.09|386.69|392.11|386.71|392.04|386.64|19
1642247330000|2022-01-15 11:48:50|392.08|386.68|392.09|386.69|392.1|386.7|392.07|386.67|16
1642247340000|2022-01-15 11:49:00|392.1|386.7|392.1|386.7|392.11|386.71|392.09|386.69|5
1642247350000|2022-01-15 11:49:10|392.11|386.71|392.08|386.68|392.15|386.75|392.07|386.67|16
1642247360000|2022-01-15 11:49:20|392.09|386.69|392.11|386.71|392.12|386.72|392.08|386.68|7
1642247370000|2022-01-15 11:49:30|392.12|386.72|392.12|386.72|392.13|386.73|392.11|386.71|4
1642247380000|2022-01-15 11:49:40|392.11|386.71|392.09|386.69|392.11|386.71|392.07|386.67|6
1642247390000|2022-01-15 11:49:50|392.08|386.68|392.08|386.68|392.11|386.71|392.08|386.68|6
1642247400000|2022-01-15 11:50:00|392.07|386.67|392.08|386.68|392.1|386.7|392.07|386.67|12
1642247410000|2022-01-15 11:50:10|392.09|386.69|392.09|386.69|392.09|386.69|392.07|386.67|5
1642247430000|2022-01-15 11:50:30|392.1|386.7|392.11|386.71|392.11|386.71|392.09|386.69|4
1642247440000|2022-01-15 11:50:40|392.13|386.73|392.13|386.73|392.13|386.73|392.13|386.73|1
1642247450000|2022-01-15 11:50:50|392.15|386.75|392.09|386.69|392.15|386.75|392.09|386.69|8
1642247460000|2022-01-15 11:51:00|392.13|386.73|392.08|386.68|392.13|386.73|392.06|386.66|11
1642247470000|2022-01-15 11:51:10|392.09|386.69|392.14|386.74|392.14|386.74|392.09|386.69|11
1642247480000|2022-01-15 11:51:20|392.13|386.73|392.09|386.69|392.13|386.73|392.07|386.67|11
1642247490000|2022-01-15 11:51:30|392.07|386.67|392.07|386.67|392.07|386.67|392.07|386.67|1
1642247500000|2022-01-15 11:51:40|392.08|386.68|392.1|386.7|392.11|386.71|392.08|386.68|3
1642247510000|2022-01-15 11:51:50|392.09|386.69|392.06|386.66|392.09|386.69|392.06|386.66|3
1642247520000|2022-01-15 11:52:00|392.07|386.67|392.1|386.7|392.1|386.7|392.07|386.67|3
1642247530000|2022-01-15 11:52:10|392.09|386.69|392.1|386.7|392.1|386.7|392.08|386.68|10
1642247540000|2022-01-15 11:52:20|392.07|386.67|392.05|386.65|392.08|386.68|392.05|386.65|7
1642247550000|2022-01-15 11:52:30|392.08|386.68|392.12|386.72|392.17|386.77|392.07|386.67|11
1642247560000|2022-01-15 11:52:40|392.11|386.71|392.16|386.76|392.17|386.77|392.08|386.68|10
1642247570000|2022-01-15 11:52:50|392.13|386.73|392.12|386.72|392.13|386.73|392.11|386.71|5
1642247580000|2022-01-15 11:53:00|392.11|386.71|392.21|386.81|392.23|386.83|392.11|386.71|11
1642247590000|2022-01-15 11:53:10|392.2|386.8|392.13|386.73|392.2|386.8|392.13|386.73|3
1642247600000|2022-01-15 11:53:20|392.12|386.72|392.04|386.64|392.13|386.73|392.03|386.63|10
1642247610000|2022-01-15 11:53:30|392.03|386.63|391.77|386.37|392.04|386.64|391.77|386.37|29
1642247620000|2022-01-15 11:53:40|391.74|386.34|391.82|386.42|391.83|386.43|391.73|386.33|20
1642247630000|2022-01-15 11:53:50|391.83|386.43|391.83|386.43|391.86|386.46|391.82|386.42|13
1642247640000|2022-01-15 11:54:00|391.82|386.42|391.83|386.43|391.85|386.45|391.81|386.41|10
1642247650000|2022-01-15 11:54:10|391.84|386.44|391.65|386.25|391.84|386.44|391.65|386.25|15
1642247660000|2022-01-15 11:54:20|391.64|386.24|391.62|386.22|391.68|386.28|391.57|386.17|20
1642247670000|2022-01-15 11:54:30|391.59|386.19|391.62|386.22|391.64|386.24|391.57|386.17|18
1642247680000|2022-01-15 11:54:40|391.61|386.21|391.62|386.22|391.62|386.22|391.59|386.19|8
1642247690000|2022-01-15 11:54:50|391.61|386.21|391.58|386.18|391.62|386.22|391.58|386.18|11
1642247700000|2022-01-15 11:55:00|391.57|386.17|391.62|386.22|391.63|386.23|391.57|386.17|6
1642247710000|2022-01-15 11:55:10|391.61|386.21|391.69|386.29|391.69|386.29|391.61|386.21|6
1642247720000|2022-01-15 11:55:20|391.68|386.28|391.73|386.33|391.75|386.35|391.68|386.28|8
1642247730000|2022-01-15 11:55:30|391.72|386.32|391.74|386.34|391.74|386.34|391.72|386.32|4
1642247740000|2022-01-15 11:55:40|391.76|386.36|391.76|386.36|391.78|386.38|391.76|386.36|4
1642247750000|2022-01-15 11:55:50|391.74|386.34|391.76|386.36|391.76|386.36|391.74|386.34|3
1642247760000|2022-01-15 11:56:00|391.77|386.37|391.81|386.41|391.81|386.41|391.77|386.37|5
1642247770000|2022-01-15 11:56:10|391.79|386.39|391.81|386.41|391.82|386.42|391.79|386.39|13
1642247780000|2022-01-15 11:56:20|391.8|386.4|391.77|386.37|391.8|386.4|391.77|386.37|3
1642247790000|2022-01-15 11:56:30|391.78|386.38|391.78|386.38|391.79|386.39|391.76|386.36|8
1642247800000|2022-01-15 11:56:40|391.77|386.37|391.76|386.36|391.8|386.4|391.75|386.35|10
1642247810000|2022-01-15 11:56:50|391.74|386.34|391.76|386.36|391.76|386.36|391.74|386.34|5
1642247820000|2022-01-15 11:57:00|391.75|386.35|391.76|386.36|391.77|386.37|391.75|386.35|8
1642247830000|2022-01-15 11:57:10|391.78|386.38|391.88|386.48|391.9|386.5|391.78|386.38|14
1642247840000|2022-01-15 11:57:20|391.87|386.47|391.89|386.49|391.89|386.49|391.87|386.47|3
1642247850000|2022-01-15 11:57:30|391.9|386.5|391.9|386.5|391.9|386.5|391.9|386.5|1
1642247860000|2022-01-15 11:57:40|391.89|386.49|391.99|386.59|391.99|386.59|391.89|386.49|13
1642247870000|2022-01-15 11:57:50|392|386.6|392.01|386.61|392.01|386.61|392|386.6|6
1642247880000|2022-01-15 11:58:00|392.02|386.62|392.03|386.63|392.04|386.64|392.02|386.62|8
1642247890000|2022-01-15 11:58:10|392.04|386.64|392.03|386.63|392.04|386.64|392.02|386.62|12
1642247900000|2022-01-15 11:58:20|392.04|386.64|392.04|386.64|392.15|386.75|392.03|386.63|21
1642247910000|2022-01-15 11:58:30|392.11|386.71|391.95|386.55|392.12|386.72|391.94|386.54|23
1642247920000|2022-01-15 11:58:40|391.97|386.57|391.98|386.58|391.98|386.58|391.92|386.52|7
1642247930000|2022-01-15 11:58:50|391.99|386.59|391.98|386.58|392|386.6|391.94|386.54|9
1642247940000|2022-01-15 11:59:00|391.99|386.59|391.99|386.59|392|386.6|391.99|386.59|3
1642247950000|2022-01-15 11:59:10|391.98|386.58|391.99|386.59|391.99|386.59|391.97|386.57|4
1642247970000|2022-01-15 11:59:30|392|386.6|392|386.6|392|386.6|392|386.6|1
1642247980000|2022-01-15 11:59:40|392.01|386.61|392.05|386.65|392.06|386.66|392.01|386.61|9
1642247990000|2022-01-15 11:59:50|392.04|386.64|392.04|386.64|392.05|386.65|392|386.6|15
1642248000000|2022-01-15 12:00:00|392.05|386.65|392.05|386.65|392.06|386.66|392.03|386.63|7
1642248010000|2022-01-15 12:00:10|392.06|386.66|392.1|386.7|392.11|386.71|392.04|386.64|8
1642248020000|2022-01-15 12:00:20|392.09|386.69|392.07|386.67|392.09|386.69|392.06|386.66|8
1642248030000|2022-01-15 12:00:30|392.08|386.68|392.11|386.71|392.16|386.76|392.07|386.67|11
1642248040000|2022-01-15 12:00:40|392.17|386.77|392.12|386.72|392.19|386.79|392.08|386.68|16
1642248050000|2022-01-15 12:00:50|392.09|386.69|392.19|386.79|392.19|386.79|392.09|386.69|6
1642248060000|2022-01-15 12:01:00|392.15|386.75|392.17|386.77|392.19|386.79|392.15|386.75|6
1642248070000|2022-01-15 12:01:10|392.16|386.76|392.16|386.76|392.18|386.78|392.16|386.76|7
1642248080000|2022-01-15 12:01:20|392.18|386.78|392.19|386.79|392.2|386.8|392.17|386.77|13
1642248090000|2022-01-15 12:01:30|392.18|386.78|392.16|386.76|392.19|386.79|392.15|386.75|11
1642248100000|2022-01-15 12:01:40|392.17|386.77|392.16|386.76|392.18|386.78|392.15|386.75|13
1642248110000|2022-01-15 12:01:50|392.17|386.77|392.15|386.75|392.17|386.77|392.14|386.74|7
1642248120000|2022-01-15 12:02:00|392.17|386.77|392.13|386.73|392.17|386.77|392.13|386.73|9
1642248130000|2022-01-15 12:02:10|392.12|386.72|392.23|386.83|392.23|386.83|392.12|386.72|9
1642248140000|2022-01-15 12:02:20|392.22|386.82|392.22|386.82|392.26|386.86|392.21|386.81|10
1642248150000|2022-01-15 12:02:30|392.21|386.81|392.19|386.79|392.26|386.86|392.18|386.78|15
1642248160000|2022-01-15 12:02:40|392.2|386.8|392.18|386.78|392.2|386.8|392.17|386.77|9
1642248170000|2022-01-15 12:02:50|392.17|386.77|392.17|386.77|392.17|386.77|392.17|386.77|1
1642248180000|2022-01-15 12:03:00|392.18|386.78|392.1|386.7|392.18|386.78|392.1|386.7|14
1642248190000|2022-01-15 12:03:10|392.09|386.69|392.05|386.65|392.1|386.7|392.05|386.65|10
1642248200000|2022-01-15 12:03:20|392.07|386.67|391.94|386.54|392.07|386.67|391.94|386.54|17
1642248210000|2022-01-15 12:03:30|391.93|386.53|391.81|386.41|391.93|386.53|391.81|386.41|19
1642248220000|2022-01-15 12:03:40|391.82|386.42|391.77|386.37|391.83|386.43|391.77|386.37|10
1642248230000|2022-01-15 12:03:50|391.78|386.38|391.73|386.33|391.82|386.42|391.73|386.33|14
1642248240000|2022-01-15 12:04:00|391.77|386.37|391.74|386.34|391.78|386.38|391.74|386.34|5
1642248250000|2022-01-15 12:04:10|391.75|386.35|391.72|386.32|391.76|386.36|391.69|386.29|12
1642248260000|2022-01-15 12:04:20|391.73|386.33|391.73|386.33|391.78|386.38|391.67|386.27|8
1642248270000|2022-01-15 12:04:30|391.74|386.34|391.72|386.32|391.75|386.35|391.72|386.32|3
1642248280000|2022-01-15 12:04:40|391.74|386.34|391.76|386.36|391.76|386.36|391.74|386.34|7
1642248290000|2022-01-15 12:04:50|391.74|386.34|391.76|386.36|391.76|386.36|391.74|386.34|2
1642248300000|2022-01-15 12:05:00|391.77|386.37|391.87|386.47|391.87|386.47|391.77|386.37|9
1642248310000|2022-01-15 12:05:10|391.86|386.46|391.81|386.41|391.86|386.46|391.78|386.38|14
1642248320000|2022-01-15 12:05:20|391.83|386.43|391.61|386.21|391.84|386.44|391.61|386.21|17
1642248330000|2022-01-15 12:05:30|391.6|386.2|391.59|386.19|391.62|386.22|391.58|386.18|12
1642248340000|2022-01-15 12:05:40|391.61|386.21|391.61|386.21|391.72|386.32|391.61|386.21|16
1642248350000|2022-01-15 12:05:50|391.63|386.23|391.59|386.19|391.63|386.23|391.57|386.17|10
1642248370000|2022-01-15 12:06:10|391.6|386.2|391.61|386.21|391.61|386.21|391.6|386.2|2
1642248390000|2022-01-15 12:06:30|391.63|386.23|391.65|386.25|391.65|386.25|391.61|386.21|7
1642248400000|2022-01-15 12:06:40|391.64|386.24|391.6|386.2|391.64|386.24|391.6|386.2|6
1642248420000|2022-01-15 12:07:00|391.61|386.21|391.64|386.24|391.64|386.24|391.61|386.21|3
1642248430000|2022-01-15 12:07:10|391.65|386.25|391.63|386.23|391.65|386.25|391.6|386.2|6
1642248440000|2022-01-15 12:07:20|391.62|386.22|391.61|386.21|391.62|386.22|391.61|386.21|4
1642248450000|2022-01-15 12:07:30|391.6|386.2|391.58|386.18|391.6|386.2|391.56|386.16|8
1642248460000|2022-01-15 12:07:40|391.59|386.19|391.58|386.18|391.6|386.2|391.58|386.18|7
1642248470000|2022-01-15 12:07:50|391.57|386.17|391.59|386.19|391.6|386.2|391.57|386.17|12
1642248480000|2022-01-15 12:08:00|391.6|386.2|391.59|386.19|391.6|386.2|391.59|386.19|4
1642248500000|2022-01-15 12:08:20|391.6|386.2|391.59|386.19|391.6|386.2|391.59|386.19|2
1642248510000|2022-01-15 12:08:30|391.57|386.17|391.48|386.08|391.57|386.17|391.48|386.08|4
1642248520000|2022-01-15 12:08:40|391.49|386.09|391.38|385.98|391.49|386.09|391.34|385.94|21
1642248530000|2022-01-15 12:08:50|391.36|385.96|391.37|385.97|391.37|385.97|391.35|385.95|10
1642248540000|2022-01-15 12:09:00|391.34|385.94|391.36|385.96|391.36|385.96|391.34|385.94|5
1642248550000|2022-01-15 12:09:10|391.35|385.95|391.35|385.95|391.42|386.02|391.35|385.95|12
1642248560000|2022-01-15 12:09:20|391.36|385.96|391.32|385.92|391.37|385.97|391.32|385.92|8
1642248570000|2022-01-15 12:09:30|391.31|385.91|391.34|385.94|391.35|385.95|391.3|385.9|8
1642248580000|2022-01-15 12:09:40|391.33|385.93|391.34|385.94|391.35|385.95|391.33|385.93|11
1642248590000|2022-01-15 12:09:50|391.35|385.95|391.33|385.93|391.35|385.95|391.33|385.93|3
1642248600000|2022-01-15 12:10:00|391.38|385.98|391.4|386|391.44|386.04|391.33|385.93|17
1642248610000|2022-01-15 12:10:10|391.44|386.04|391.28|385.88|391.44|386.04|391.28|385.88|18
1642248620000|2022-01-15 12:10:20|391.27|385.87|391.34|385.94|391.36|385.96|391.27|385.87|9
1642248630000|2022-01-15 12:10:30|391.35|385.95|391.35|385.95|391.35|385.95|391.34|385.94|5
1642248640000|2022-01-15 12:10:40|391.48|386.08|391.45|386.05|391.48|386.08|391.45|386.05|3
1642248650000|2022-01-15 12:10:50|391.47|386.07|391.51|386.11|391.52|386.12|391.42|386.02|17
1642248660000|2022-01-15 12:11:00|391.52|386.12|391.53|386.13|391.55|386.15|391.52|386.12|7
1642248670000|2022-01-15 12:11:10|391.54|386.14|391.48|386.08|391.58|386.18|391.48|386.08|19
1642248680000|2022-01-15 12:11:20|391.47|386.07|391.49|386.09|391.5|386.1|391.47|386.07|4
1642248690000|2022-01-15 12:11:30|391.46|386.06|391.38|385.98|391.52|386.12|391.33|385.93|22
1642248700000|2022-01-15 12:11:40|391.36|385.96|391.37|385.97|391.38|385.98|391.35|385.95|13
1642248710000|2022-01-15 12:11:50|391.38|385.98|391.38|385.98|391.38|385.98|391.38|385.98|1
1642248720000|2022-01-15 12:12:00|391.39|385.99|391.42|386.02|391.42|386.02|391.39|385.99|4
1642248730000|2022-01-15 12:12:10|391.43|386.03|391.43|386.03|391.43|386.03|391.43|386.03|1
1642248740000|2022-01-15 12:12:20|391.44|386.04|391.44|386.04|391.5|386.1|391.43|386.03|12
1642248750000|2022-01-15 12:12:30|391.41|386.01|391.42|386.02|391.42|386.02|391.4|386|3
1642248760000|2022-01-15 12:12:40|391.4|386|391.43|386.03|391.44|386.04|391.4|386|6
1642248770000|2022-01-15 12:12:50|391.44|386.04|391.47|386.07|391.49|386.09|391.44|386.04|11
1642248780000|2022-01-15 12:13:00|391.53|386.13|391.49|386.09|391.53|386.13|391.47|386.07|8
1642248790000|2022-01-15 12:13:10|391.47|386.07|391.48|386.08|391.49|386.09|391.47|386.07|4
1642248800000|2022-01-15 12:13:20|391.51|386.11|391.52|386.12|391.52|386.12|391.49|386.09|10
1642248810000|2022-01-15 12:13:30|391.53|386.13|391.55|386.15|391.56|386.16|391.53|386.13|7
1642248820000|2022-01-15 12:13:40|391.61|386.21|391.61|386.21|391.61|386.21|391.61|386.21|1
1642248830000|2022-01-15 12:13:50|391.62|386.22|391.6|386.2|391.62|386.22|391.6|386.2|3
1642248850000|2022-01-15 12:14:10|391.61|386.21|391.61|386.21|391.61|386.21|391.61|386.21|1
1642248860000|2022-01-15 12:14:20|391.64|386.24|391.64|386.24|391.64|386.24|391.64|386.24|1
1642248870000|2022-01-15 12:14:30|391.67|386.27|391.63|386.23|391.69|386.29|391.63|386.23|4
1642248880000|2022-01-15 12:14:40|391.64|386.24|391.64|386.24|391.64|386.24|391.64|386.24|1
1642248910000|2022-01-15 12:15:10|391.7|386.3|391.76|386.36|391.76|386.36|391.65|386.25|8
1642248920000|2022-01-15 12:15:20|391.77|386.37|391.82|386.42|391.82|386.42|391.74|386.34|7
1642248930000|2022-01-15 12:15:30|391.79|386.39|391.79|386.39|391.79|386.39|391.79|386.39|1
1642248940000|2022-01-15 12:15:40|391.75|386.35|391.67|386.27|391.75|386.35|391.66|386.26|15
1642248950000|2022-01-15 12:15:50|391.7|386.3|391.68|386.28|391.7|386.3|391.66|386.26|5
1642248960000|2022-01-15 12:16:00|391.69|386.29|391.69|386.29|391.72|386.32|391.67|386.27|11
1642248970000|2022-01-15 12:16:10|391.72|386.32|391.71|386.31|391.72|386.32|391.7|386.3|4
1642248980000|2022-01-15 12:16:20|391.72|386.32|391.73|386.33|391.77|386.37|391.7|386.3|7
1642248990000|2022-01-15 12:16:30|391.74|386.34|391.73|386.33|391.74|386.34|391.72|386.32|7
1642249000000|2022-01-15 12:16:40|391.72|386.32|391.73|386.33|391.74|386.34|391.72|386.32|4
1642249020000|2022-01-15 12:17:00|391.74|386.34|391.74|386.34|391.74|386.34|391.74|386.34|1
1642249040000|2022-01-15 12:17:20|391.72|386.32|391.73|386.33|391.73|386.33|391.71|386.31|6
1642249050000|2022-01-15 12:17:30|391.75|386.35|391.76|386.36|391.76|386.36|391.74|386.34|4
1642249060000|2022-01-15 12:17:40|391.73|386.33|391.77|386.37|391.81|386.41|391.7|386.3|13
1642249070000|2022-01-15 12:17:50|391.8|386.4|391.84|386.44|391.84|386.44|391.71|386.31|14
1642249080000|2022-01-15 12:18:00|391.79|386.39|391.78|386.38|391.79|386.39|391.78|386.38|4
1642249090000|2022-01-15 12:18:10|391.77|386.37|391.76|386.36|391.77|386.37|391.76|386.36|2
1642249110000|2022-01-15 12:18:30|391.77|386.37|391.76|386.36|391.77|386.37|391.76|386.36|2
1642249120000|2022-01-15 12:18:40|391.75|386.35|391.75|386.35|391.75|386.35|391.74|386.34|3
1642249130000|2022-01-15 12:18:50|391.77|386.37|391.76|386.36|391.78|386.38|391.76|386.36|3
1642249140000|2022-01-15 12:19:00|391.75|386.35|391.63|386.23|391.75|386.35|391.63|386.23|8
1642249150000|2022-01-15 12:19:10|391.62|386.22|391.62|386.22|391.69|386.29|391.59|386.19|13
1642249160000|2022-01-15 12:19:20|391.61|386.21|391.64|386.24|391.64|386.24|391.58|386.18|17
1642249170000|2022-01-15 12:19:30|391.63|386.23|391.64|386.24|391.66|386.26|391.62|386.22|8
1642249180000|2022-01-15 12:19:40|391.63|386.23|391.62|386.22|391.65|386.25|391.61|386.21|16
1642249190000|2022-01-15 12:19:50|391.63|386.23|391.67|386.27|391.69|386.29|391.63|386.23|18
1642249200000|2022-01-15 12:20:00|391.66|386.26|391.67|386.27|391.68|386.28|391.66|386.26|5
1642249210000|2022-01-15 12:20:10|391.68|386.28|391.83|386.43|391.83|386.43|391.68|386.28|13
1642249220000|2022-01-15 12:20:20|391.82|386.42|391.86|386.46|391.86|386.46|391.82|386.42|7
1642249230000|2022-01-15 12:20:30|391.87|386.47|391.9|386.5|391.91|386.51|391.83|386.43|10
1642249240000|2022-01-15 12:20:40|391.87|386.47|391.9|386.5|391.96|386.56|391.87|386.47|15
1642249250000|2022-01-15 12:20:50|391.91|386.51|391.96|386.56|392.01|386.61|391.88|386.48|12
1642249260000|2022-01-15 12:21:00|391.97|386.57|391.84|386.44|391.97|386.57|391.83|386.43|16
1642249270000|2022-01-15 12:21:10|391.83|386.43|391.83|386.43|391.86|386.46|391.82|386.42|12
1642249280000|2022-01-15 12:21:20|391.84|386.44|391.82|386.42|391.87|386.47|391.82|386.42|5
1642249290000|2022-01-15 12:21:30|391.84|386.44|391.84|386.44|391.85|386.45|391.82|386.42|9
1642249300000|2022-01-15 12:21:40|391.85|386.45|391.86|386.46|391.87|386.47|391.85|386.45|5
1642249310000|2022-01-15 12:21:50|391.85|386.45|391.82|386.42|391.85|386.45|391.82|386.42|7
1642249320000|2022-01-15 12:22:00|391.81|386.41|391.83|386.43|391.83|386.43|391.81|386.41|5
1642249330000|2022-01-15 12:22:10|391.84|386.44|391.88|386.48|391.97|386.57|391.83|386.43|14
1642249340000|2022-01-15 12:22:20|391.85|386.45|391.89|386.49|391.97|386.57|391.85|386.45|28
1642249350000|2022-01-15 12:22:30|391.9|386.5|391.9|386.5|391.9|386.5|391.89|386.49|5
1642249360000|2022-01-15 12:22:40|391.89|386.49|391.86|386.46|391.9|386.5|391.86|386.46|5
1642249380000|2022-01-15 12:23:00|391.87|386.47|391.87|386.47|391.87|386.47|391.87|386.47|1
1642249390000|2022-01-15 12:23:10|391.84|386.44|391.84|386.44|391.84|386.44|391.83|386.43|3
1642249410000|2022-01-15 12:23:30|391.83|386.43|391.67|386.27|391.83|386.43|391.66|386.26|22
1642249420000|2022-01-15 12:23:40|391.65|386.25|391.64|386.24|391.7|386.3|391.64|386.24|11
1642249430000|2022-01-15 12:23:50|391.66|386.26|391.67|386.27|391.68|386.28|391.64|386.24|10
1642249440000|2022-01-15 12:24:00|391.66|386.26|391.67|386.27|391.67|386.27|391.66|386.26|6
1642249450000|2022-01-15 12:24:10|391.68|386.28|391.67|386.27|391.69|386.29|391.67|386.27|4
1642249460000|2022-01-15 12:24:20|391.68|386.28|391.61|386.21|391.68|386.28|391.61|386.21|6
1642249470000|2022-01-15 12:24:30|391.62|386.22|391.65|386.25|391.68|386.28|391.62|386.22|8
1642249480000|2022-01-15 12:24:40|391.67|386.27|391.63|386.23|391.67|386.27|391.6|386.2|10
1642249490000|2022-01-15 12:24:50|391.66|386.26|391.64|386.24|391.66|386.26|391.64|386.24|4
1642249500000|2022-01-15 12:25:00|391.65|386.25|391.66|386.26|391.66|386.26|391.65|386.25|4
1642249510000|2022-01-15 12:25:10|391.65|386.25|391.64|386.24|391.66|386.26|391.64|386.24|8
1642249520000|2022-01-15 12:25:20|391.65|386.25|391.66|386.26|391.66|386.26|391.65|386.25|4
1642249530000|2022-01-15 12:25:30|391.65|386.25|391.6|386.2|391.67|386.27|391.59|386.19|15
1642249540000|2022-01-15 12:25:40|391.62|386.22|391.53|386.13|391.62|386.22|391.53|386.13|15
1642249550000|2022-01-15 12:25:50|391.52|386.12|391.51|386.11|391.53|386.13|391.46|386.06|10
1642249560000|2022-01-15 12:26:00|391.46|386.06|391.5|386.1|391.51|386.11|391.46|386.06|9
1642249570000|2022-01-15 12:26:10|391.48|386.08|391.42|386.02|391.48|386.08|391.42|386.02|10
1642249580000|2022-01-15 12:26:20|391.41|386.01|391.42|386.02|391.42|386.02|391.41|386.01|2
1642249590000|2022-01-15 12:26:30|391.43|386.03|391.4|386|391.44|386.04|391.4|386|6
1642249600000|2022-01-15 12:26:40|391.37|385.97|391.37|385.97|391.43|386.03|391.35|385.95|19
1642249610000|2022-01-15 12:26:50|391.34|385.94|391.37|385.97|391.37|385.97|391.31|385.91|8
1642249620000|2022-01-15 12:27:00|391.39|385.99|391.3|385.9|391.39|385.99|391.3|385.9|17
1642249630000|2022-01-15 12:27:10|391.32|385.92|391.35|385.95|391.36|385.96|391.32|385.92|10
1642249640000|2022-01-15 12:27:20|391.36|385.96|391.33|385.93|391.36|385.96|391.3|385.9|10
1642249650000|2022-01-15 12:27:30|391.3|385.9|391.28|385.88|391.35|385.95|391.26|385.86|17
1642249660000|2022-01-15 12:27:40|391.29|385.89|391.31|385.91|391.31|385.91|391.26|385.86|10
1642249670000|2022-01-15 12:27:50|391.33|385.93|391.33|385.93|391.33|385.93|391.31|385.91|3
1642249680000|2022-01-15 12:28:00|391.31|385.91|391.31|385.91|391.32|385.92|391.3|385.9|6
1642249690000|2022-01-15 12:28:10|391.32|385.92|391.31|385.91|391.32|385.92|391.3|385.9|4
1642249700000|2022-01-15 12:28:20|391.3|385.9|391.31|385.91|391.31|385.91|391.29|385.89|4
1642249710000|2022-01-15 12:28:30|391.33|385.93|391.3|385.9|391.33|385.93|391.28|385.88|7
1642249720000|2022-01-15 12:28:40|391.31|385.91|391.25|385.85|391.31|385.91|391.25|385.85|13
1642249730000|2022-01-15 12:28:50|391.24|385.84|391.2|385.8|391.26|385.86|391.17|385.77|16
1642249740000|2022-01-15 12:29:00|391.21|385.81|391.22|385.82|391.23|385.83|391.17|385.77|12
1642249750000|2022-01-15 12:29:10|391.21|385.81|391.22|385.82|391.22|385.82|391.14|385.74|19
1642249760000|2022-01-15 12:29:20|391.21|385.81|391.21|385.81|391.25|385.85|391.16|385.76|12
1642249770000|2022-01-15 12:29:30|391.2|385.8|391.28|385.88|391.28|385.88|391.2|385.8|16
1642249780000|2022-01-15 12:29:40|391.21|385.81|391.32|385.92|391.32|385.92|391.21|385.81|22
1642249790000|2022-01-15 12:29:50|391.28|385.88|391.28|385.88|391.32|385.92|391.23|385.83|12
1642249800000|2022-01-15 12:30:00|391.32|385.92|391.23|385.83|391.32|385.92|391.21|385.81|18
1642249810000|2022-01-15 12:30:10|391.21|385.81|391.19|385.79|391.22|385.82|391.19|385.79|4
1642249820000|2022-01-15 12:30:20|391.16|385.76|391.17|385.77|391.18|385.78|391.16|385.76|3
1642249830000|2022-01-15 12:30:30|391.18|385.78|391.18|385.78|391.18|385.78|391.17|385.77|3
1642249840000|2022-01-15 12:30:40|391.19|385.79|391.17|385.77|391.19|385.79|391.16|385.76|13
1642249850000|2022-01-15 12:30:50|391.18|385.78|391.23|385.83|391.23|385.83|391.17|385.77|9
1642249860000|2022-01-15 12:31:00|391.22|385.82|391.22|385.82|391.26|385.86|391.2|385.8|6
1642249870000|2022-01-15 12:31:10|391.21|385.81|391.22|385.82|391.23|385.83|391.2|385.8|6
1642249880000|2022-01-15 12:31:20|391.23|385.83|391.22|385.82|391.23|385.83|391.22|385.82|4
1642249890000|2022-01-15 12:31:30|391.21|385.81|391.25|385.85|391.25|385.85|391.21|385.81|5
1642249900000|2022-01-15 12:31:40|391.26|385.86|391.36|385.96|391.37|385.97|391.26|385.86|15
1642249910000|2022-01-15 12:31:50|391.35|385.95|391.27|385.87|391.35|385.95|391.25|385.85|20
1642249920000|2022-01-15 12:32:00|391.28|385.88|391.29|385.89|391.29|385.89|391.28|385.88|4
1642249930000|2022-01-15 12:32:10|391.28|385.88|391.25|385.85|391.29|385.89|391.25|385.85|8
1642249940000|2022-01-15 12:32:20|391.26|385.86|391.34|385.94|391.34|385.94|391.26|385.86|10
1642249950000|2022-01-15 12:32:30|391.33|385.93|391.39|385.99|391.41|386.01|391.32|385.92|10
1642249960000|2022-01-15 12:32:40|391.42|386.02|391.37|385.97|391.42|386.02|391.35|385.95|6
1642249970000|2022-01-15 12:32:50|391.36|385.96|391.36|385.96|391.37|385.97|391.35|385.95|7
1642249980000|2022-01-15 12:33:00|391.35|385.95|391.36|385.96|391.36|385.96|391.34|385.94|4
1642249990000|2022-01-15 12:33:10|391.39|385.99|391.41|386.01|391.41|386.01|391.37|385.97|9
1642250000000|2022-01-15 12:33:20|391.44|386.04|391.43|386.03|391.44|386.04|391.43|386.03|2
1642250010000|2022-01-15 12:33:30|391.45|386.05|391.45|386.05|391.46|386.06|391.44|386.04|4
1642250020000|2022-01-15 12:33:40|391.44|386.04|391.43|386.03|391.44|386.04|391.43|386.03|2
1642250040000|2022-01-15 12:34:00|391.42|386.02|391.44|386.04|391.46|386.06|391.42|386.02|12
1642250050000|2022-01-15 12:34:10|391.43|386.03|391.42|386.02|391.43|386.03|391.42|386.02|2
1642250060000|2022-01-15 12:34:20|391.43|386.03|391.4|386|391.43|386.03|391.36|385.96|15
1642250070000|2022-01-15 12:34:30|391.37|385.97|391.39|385.99|391.41|386.01|391.37|385.97|10
1642250080000|2022-01-15 12:34:40|391.38|385.98|391.29|385.89|391.38|385.98|391.29|385.89|7
1642250090000|2022-01-15 12:34:50|391.3|385.9|391.31|385.91|391.32|385.92|391.3|385.9|4
1642250100000|2022-01-15 12:35:00|391.29|385.89|391.25|385.85|391.29|385.89|391.2|385.8|15
1642250110000|2022-01-15 12:35:10|391.24|385.84|391.22|385.82|391.27|385.87|391.22|385.82|10
1642250120000|2022-01-15 12:35:20|391.23|385.83|391.24|385.84|391.25|385.85|391.23|385.83|3
1642250130000|2022-01-15 12:35:30|391.23|385.83|391.27|385.87|391.27|385.87|391.21|385.81|12
1642250140000|2022-01-15 12:35:40|391.24|385.84|391.2|385.8|391.24|385.84|391.2|385.8|3
1642250150000|2022-01-15 12:35:50|391.21|385.81|391.21|385.81|391.23|385.83|391.21|385.81|4
1642250160000|2022-01-15 12:36:00|391.22|385.82|391.22|385.82|391.22|385.82|391.22|385.82|1
1642250180000|2022-01-15 12:36:20|391.23|385.83|391.23|385.83|391.23|385.83|391.23|385.83|1
1642250190000|2022-01-15 12:36:30|391.2|385.8|391.11|385.71|391.25|385.85|391.09|385.69|21
1642250200000|2022-01-15 12:36:40|391.12|385.72|391.15|385.75|391.18|385.78|391.1|385.7|17
1642250210000|2022-01-15 12:36:50|391.16|385.76|391|385.6|391.16|385.76|391|385.6|10
1642250220000|2022-01-15 12:37:00|391.03|385.63|391.07|385.67|391.13|385.73|390.97|385.57|16
1642250230000|2022-01-15 12:37:10|391.06|385.66|391.04|385.64|391.1|385.7|391.04|385.64|14
1642250240000|2022-01-15 12:37:20|391.05|385.65|390.97|385.57|391.06|385.66|390.97|385.57|19
1642250250000|2022-01-15 12:37:30|390.96|385.56|390.89|385.49|390.96|385.56|390.7|385.3|28
1642250260000|2022-01-15 12:37:40|390.87|385.47|390.9|385.5|390.91|385.51|390.74|385.34|29
1642250270000|2022-01-15 12:37:50|390.82|385.42|390.78|385.38|390.87|385.47|390.72|385.32|27
1642250280000|2022-01-15 12:38:00|390.76|385.36|390.71|385.31|390.78|385.38|390.66|385.26|14
1642250290000|2022-01-15 12:38:10|390.69|385.29|390.66|385.26|390.71|385.31|390.64|385.24|19
1642250300000|2022-01-15 12:38:20|390.65|385.25|390.6|385.2|390.68|385.28|390.6|385.2|20
1642250310000|2022-01-15 12:38:30|390.59|385.19|390.51|385.11|390.63|385.23|390.51|385.11|24
1642250320000|2022-01-15 12:38:40|390.56|385.16|390.51|385.11|390.56|385.16|390.51|385.11|14
1642250330000|2022-01-15 12:38:50|390.52|385.12|390.73|385.33|390.78|385.38|390.52|385.12|27
1642250340000|2022-01-15 12:39:00|390.79|385.39|390.73|385.33|390.81|385.41|390.72|385.32|19
1642250350000|2022-01-15 12:39:10|390.72|385.32|390.75|385.35|390.78|385.38|390.71|385.31|15
1642250360000|2022-01-15 12:39:20|390.71|385.31|390.73|385.33|390.75|385.35|390.7|385.3|14
1642250370000|2022-01-15 12:39:30|390.77|385.37|390.75|385.35|390.8|385.4|390.75|385.35|15
1642250380000|2022-01-15 12:39:40|390.74|385.34|390.75|385.35|390.75|385.35|390.74|385.34|2
1642250390000|2022-01-15 12:39:50|390.76|385.36|390.57|385.17|390.77|385.37|390.57|385.17|19
1642250400000|2022-01-15 12:40:00|390.6|385.2|390.45|385.05|390.6|385.2|390.44|385.04|24
1642250410000|2022-01-15 12:40:10|390.43|385.03|390.06|384.66|390.48|385.08|390.06|384.66|24
1642250420000|2022-01-15 12:40:20|390.08|384.68|390.22|384.82|390.24|384.84|390.08|384.68|25
1642250430000|2022-01-15 12:40:30|390.21|384.81|390.32|384.92|390.37|384.97|390.21|384.81|25
1642250440000|2022-01-15 12:40:40|390.33|384.93|390.11|384.71|390.37|384.97|390.11|384.71|30
1642250450000|2022-01-15 12:40:50|390.05|384.65|389.77|384.37|390.05|384.65|389.73|384.33|25
1642250460000|2022-01-15 12:41:00|389.79|384.39|389.79|384.39|389.79|384.39|389.67|384.27|27
1642250470000|2022-01-15 12:41:10|389.78|384.38|389.86|384.46|389.86|384.46|389.74|384.34|21
1642250480000|2022-01-15 12:41:20|389.87|384.47|390.04|384.64|390.04|384.64|389.87|384.47|13
1642250490000|2022-01-15 12:41:30|390.05|384.65|390|384.6|390.11|384.71|390|384.6|18
1642250500000|2022-01-15 12:41:40|389.99|384.59|389.82|384.42|390|384.6|389.78|384.38|20
1642250510000|2022-01-15 12:41:50|389.81|384.41|389.56|384.16|389.81|384.41|389.56|384.16|28
1642250520000|2022-01-15 12:42:00|389.57|384.17|389.45|384.05|389.57|384.17|389.44|384.04|29
1642250530000|2022-01-15 12:42:10|389.49|384.09|389.49|384.09|389.53|384.13|389.41|384.01|35
1642250540000|2022-01-15 12:42:20|389.48|384.08|389.03|383.63|389.5|384.1|389.03|383.63|33
1642250550000|2022-01-15 12:42:30|389.07|383.67|389.04|383.64|389.12|383.72|388.85|383.45|35
1642250560000|2022-01-15 12:42:40|389.11|383.71|388.53|383.13|389.11|383.71|388.48|383.08|28
1642250570000|2022-01-15 12:42:50|388.56|383.16|388.86|383.46|388.9|383.5|388.55|383.15|26
1642250580000|2022-01-15 12:43:00|388.88|383.48|388.82|383.42|388.97|383.57|388.82|383.42|23
1642250590000|2022-01-15 12:43:10|388.81|383.41|388.76|383.36|388.81|383.41|388.71|383.31|18
1642250600000|2022-01-15 12:43:20|388.7|383.3|388.53|383.13|388.7|383.3|388.53|383.13|30
1642250610000|2022-01-15 12:43:30|388.54|383.14|388.34|382.94|388.54|383.14|388.24|382.84|30
1642250620000|2022-01-15 12:43:40|388.39|382.99|388.61|383.21|388.63|383.23|388.38|382.98|30
1642250630000|2022-01-15 12:43:50|388.64|383.24|388.62|383.22|388.67|383.27|388.6|383.2|16
1642250640000|2022-01-15 12:44:00|388.61|383.21|388.68|383.28|388.74|383.34|388.61|383.21|22
1642250650000|2022-01-15 12:44:10|388.66|383.26|388.61|383.21|388.66|383.26|388.55|383.15|10
1642250660000|2022-01-15 12:44:20|388.63|383.23|388.74|383.34|388.75|383.35|388.63|383.23|20
1642250670000|2022-01-15 12:44:30|388.75|383.35|388.52|383.12|388.75|383.35|388.5|383.1|23
1642250680000|2022-01-15 12:44:40|388.5|383.1|388.54|383.14|388.65|383.25|388.48|383.08|24
1642250690000|2022-01-15 12:44:50|388.55|383.15|388.59|383.19|388.59|383.19|388.53|383.13|9
1642250700000|2022-01-15 12:45:00|388.63|383.23|388.53|383.13|388.74|383.34|388.53|383.13|27
1642250710000|2022-01-15 12:45:10|388.48|383.08|388.47|383.07|388.54|383.14|388.43|383.03|16
1642250720000|2022-01-15 12:45:20|388.45|383.05|388.36|382.96|388.45|383.05|388.36|382.96|16
1642250730000|2022-01-15 12:45:30|388.37|382.97|388.38|382.98|388.38|382.98|388.35|382.95|8
1642250740000|2022-01-15 12:45:40|388.39|382.99|388.11|382.71|388.39|382.99|388.09|382.69|19
1642250750000|2022-01-15 12:45:50|388.1|382.7|388.16|382.76|388.25|382.85|388.1|382.7|24
1642250760000|2022-01-15 12:46:00|388.17|382.77|388.3|382.9|388.3|382.9|388.02|382.62|30
1642250770000|2022-01-15 12:46:10|388.31|382.91|388|382.6|388.31|382.91|387.99|382.59|32
1642250780000|2022-01-15 12:46:20|388.07|382.67|388.19|382.79|388.24|382.84|388.07|382.67|19
1642250790000|2022-01-15 12:46:30|388.2|382.8|387.95|382.55|388.32|382.92|387.95|382.55|18
1642250800000|2022-01-15 12:46:40|387.96|382.56|388.09|382.69|388.2|382.8|387.9|382.5|23
1642250810000|2022-01-15 12:46:50|388.1|382.7|388.13|382.73|388.13|382.73|388.05|382.65|19
1642250820000|2022-01-15 12:47:00|388.12|382.72|388.27|382.87|388.27|382.87|388.12|382.72|21
1642250830000|2022-01-15 12:47:10|388.26|382.86|388.39|382.99|388.4|383|388.25|382.85|13
1642250840000|2022-01-15 12:47:20|388.46|383.06|388.74|383.34|388.76|383.36|388.43|383.03|27
1642250850000|2022-01-15 12:47:30|388.78|383.38|388.63|383.23|388.79|383.39|388.51|383.11|30
1642250860000|2022-01-15 12:47:40|388.65|383.25|388.68|383.28|388.72|383.32|388.65|383.25|17
1642250870000|2022-01-15 12:47:50|388.69|383.29|388.69|383.29|388.7|383.3|388.67|383.27|14
1642250880000|2022-01-15 12:48:00|388.7|383.3|388.67|383.27|388.72|383.32|388.67|383.27|11
1642250890000|2022-01-15 12:48:10|388.64|383.24|388.47|383.07|388.65|383.25|388.47|383.07|16
1642250900000|2022-01-15 12:48:20|388.48|383.08|388.36|382.96|388.5|383.1|388.36|382.96|26
1642250910000|2022-01-15 12:48:30|388.37|382.97|388.42|383.02|388.45|383.05|388.35|382.95|18
1642250920000|2022-01-15 12:48:40|388.41|383.01|388.37|382.97|388.42|383.02|388.37|382.97|14
1642250930000|2022-01-15 12:48:50|388.38|382.98|388.42|383.02|388.43|383.03|388.36|382.96|16
1642250940000|2022-01-15 12:49:00|388.43|383.03|388.61|383.21|388.61|383.21|388.43|383.03|25
1642250950000|2022-01-15 12:49:10|388.59|383.19|388.65|383.25|388.65|383.25|388.52|383.12|20
1642250960000|2022-01-15 12:49:20|388.64|383.24|388.65|383.25|388.66|383.26|388.64|383.24|11
1642250970000|2022-01-15 12:49:30|388.71|383.31|388.7|383.3|388.78|383.38|388.7|383.3|22
1642250980000|2022-01-15 12:49:40|388.69|383.29|388.81|383.41|388.83|383.43|388.69|383.29|28
1642250990000|2022-01-15 12:49:50|388.82|383.42|388.88|383.48|388.88|383.48|388.78|383.38|18
1642251000000|2022-01-15 12:50:00|388.87|383.47|388.89|383.49|388.91|383.51|388.78|383.38|14
1642251010000|2022-01-15 12:50:10|388.9|383.5|388.79|383.39|388.91|383.51|388.79|383.39|16
1642251020000|2022-01-15 12:50:20|388.78|383.38|388.7|383.3|388.78|383.38|388.69|383.29|18
1642251030000|2022-01-15 12:50:30|388.68|383.28|388.59|383.19|388.68|383.28|388.58|383.18|19
1642251040000|2022-01-15 12:50:40|388.6|383.2|388.61|383.21|388.62|383.22|388.6|383.2|11
1642251050000|2022-01-15 12:50:50|388.65|383.25|388.6|383.2|388.65|383.25|388.59|383.19|11
1642251060000|2022-01-15 12:51:00|388.61|383.21|388.61|383.21|388.62|383.22|388.59|383.19|12
1642251070000|2022-01-15 12:51:10|388.62|383.22|388.75|383.35|388.75|383.35|388.6|383.2|19
1642251080000|2022-01-15 12:51:20|388.78|383.38|388.64|383.24|388.79|383.39|388.64|383.24|20
1642251090000|2022-01-15 12:51:30|388.65|383.25|388.8|383.4|388.8|383.4|388.61|383.21|29
1642251100000|2022-01-15 12:51:40|388.81|383.41|388.76|383.36|388.86|383.46|388.76|383.36|17
1642251110000|2022-01-15 12:51:50|388.78|383.38|388.82|383.42|388.82|383.42|388.78|383.38|14
1642251120000|2022-01-15 12:52:00|388.84|383.44|389.04|383.64|389.05|383.65|388.84|383.44|17
1642251130000|2022-01-15 12:52:10|389.01|383.61|389.02|383.62|389.02|383.62|388.99|383.59|7
1642251140000|2022-01-15 12:52:20|389.03|383.63|389|383.6|389.03|383.63|388.99|383.59|11
1642251150000|2022-01-15 12:52:30|388.98|383.58|388.68|383.28|388.98|383.58|388.65|383.25|24
1642251160000|2022-01-15 12:52:40|388.67|383.27|388.62|383.22|388.68|383.28|388.62|383.22|21
1642251170000|2022-01-15 12:52:50|388.65|383.25|388.49|383.09|388.65|383.25|388.37|382.97|21
1642251180000|2022-01-15 12:53:00|388.5|383.1|388.39|382.99|388.5|383.1|388.28|382.88|26
1642251190000|2022-01-15 12:53:10|388.37|382.97|388.38|382.98|388.43|383.03|388.36|382.96|13
1642251200000|2022-01-15 12:53:20|388.42|383.02|388.41|383.01|388.42|383.02|388.33|382.93|11
1642251210000|2022-01-15 12:53:30|388.4|383|388.66|383.26|388.67|383.27|388.38|382.98|24
1642251220000|2022-01-15 12:53:40|388.67|383.27|388.78|383.38|388.79|383.39|388.65|383.25|12
1642251230000|2022-01-15 12:53:50|388.8|383.4|388.82|383.42|388.85|383.45|388.72|383.32|20
1642251240000|2022-01-15 12:54:00|388.81|383.41|388.75|383.35|388.81|383.41|388.74|383.34|9
1642251250000|2022-01-15 12:54:10|388.76|383.36|388.81|383.41|388.86|383.46|388.75|383.35|11
1642251260000|2022-01-15 12:54:20|388.84|383.44|388.99|383.59|389|383.6|388.84|383.44|19
1642251270000|2022-01-15 12:54:30|389.02|383.62|388.98|383.58|389.03|383.63|388.95|383.55|17
1642251280000|2022-01-15 12:54:40|388.96|383.56|389|383.6|389.03|383.63|388.94|383.54|17
1642251290000|2022-01-15 12:54:50|388.97|383.57|389.18|383.78|389.22|383.82|388.95|383.55|18
1642251300000|2022-01-15 12:55:00|389.21|383.81|389.37|383.97|389.37|383.97|389.12|383.72|15
1642251310000|2022-01-15 12:55:10|389.39|383.99|389.42|384.02|389.43|384.03|389.37|383.97|6
1642251320000|2022-01-15 12:55:20|389.4|384|389.43|384.03|389.43|384.03|389.4|384|2
1642251330000|2022-01-15 12:55:30|389.4|384|389.4|384|389.43|384.03|389.38|383.98|5
1642251340000|2022-01-15 12:55:40|389.39|383.99|389.4|384|389.4|384|389.39|383.99|4
1642251350000|2022-01-15 12:55:50|389.39|383.99|389.39|383.99|389.4|384|389.39|383.99|3
1642251360000|2022-01-15 12:56:00|389.38|383.98|389.36|383.96|389.4|384|389.36|383.96|5
1642251370000|2022-01-15 12:56:10|389.38|383.98|389.4|384|389.4|384|389.38|383.98|3
1642251380000|2022-01-15 12:56:20|389.44|384.04|389.47|384.07|389.47|384.07|389.44|384.04|9
1642251390000|2022-01-15 12:56:30|389.44|384.04|389.44|384.04|389.45|384.05|389.43|384.03|10
1642251400000|2022-01-15 12:56:40|389.45|384.05|389.59|384.19|389.59|384.19|389.45|384.05|11
1642251410000|2022-01-15 12:56:50|389.58|384.18|389.6|384.2|389.6|384.2|389.58|384.18|13
1642251420000|2022-01-15 12:57:00|389.59|384.19|389.52|384.12|389.61|384.21|389.52|384.12|10
1642251430000|2022-01-15 12:57:10|389.5|384.1|389.45|384.05|389.51|384.11|389.45|384.05|8
1642251440000|2022-01-15 12:57:20|389.46|384.06|389.48|384.08|389.49|384.09|389.46|384.06|4
1642251450000|2022-01-15 12:57:30|389.49|384.09|389.5|384.1|389.54|384.14|389.49|384.09|6
1642251460000|2022-01-15 12:57:40|389.54|384.14|389.45|384.05|389.56|384.16|389.42|384.02|22
1642251470000|2022-01-15 12:57:50|389.47|384.07|389.46|384.06|389.47|384.07|389.42|384.02|9
1642251480000|2022-01-15 12:58:00|389.44|384.04|389.42|384.02|389.44|384.04|389.42|384.02|2
1642251490000|2022-01-15 12:58:10|389.44|384.04|389.32|383.92|389.44|384.04|389.3|383.9|9
1642251500000|2022-01-15 12:58:20|389.34|383.94|389.13|383.73|389.37|383.97|389.13|383.73|21
1642251510000|2022-01-15 12:58:30|389.11|383.71|388.86|383.46|389.13|383.73|388.81|383.41|26
1642251520000|2022-01-15 12:58:40|388.91|383.51|389.09|383.69|389.09|383.69|388.89|383.49|14
1642251530000|2022-01-15 12:58:50|389.07|383.67|389.15|383.75|389.17|383.77|389.07|383.67|10
1642251540000|2022-01-15 12:59:00|389.16|383.76|389.19|383.79|389.19|383.79|389.15|383.75|9
1642251550000|2022-01-15 12:59:10|389.2|383.8|389.24|383.84|389.24|383.84|389.2|383.8|6
1642251560000|2022-01-15 12:59:20|389.28|383.88|389.37|383.97|389.37|383.97|389.23|383.83|16
1642251570000|2022-01-15 12:59:30|389.39|383.99|389.46|384.06|389.47|384.07|389.36|383.96|22
1642251580000|2022-01-15 12:59:40|389.43|384.03|389.46|384.06|389.52|384.12|389.43|384.03|7
1642251590000|2022-01-15 12:59:50|389.47|384.07|389.47|384.07|389.49|384.09|389.46|384.06|8
1642251600000|2022-01-15 13:00:00|389.48|384.08|389.3|383.9|389.48|384.08|389.28|383.88|18
1642251610000|2022-01-15 13:00:10|389.31|383.91|389.31|383.91|389.36|383.96|389.29|383.89|20
1642251620000|2022-01-15 13:00:20|389.32|383.92|389.26|383.86|389.33|383.93|389.24|383.84|9
1642251630000|2022-01-15 13:00:30|389.23|383.83|389.14|383.74|389.26|383.86|389.14|383.74|18
1642251640000|2022-01-15 13:00:40|389.13|383.73|389.14|383.74|389.14|383.74|389.13|383.73|2
1642251650000|2022-01-15 13:00:50|389.13|383.73|388.96|383.56|389.14|383.74|388.96|383.56|17
1642251660000|2022-01-15 13:01:00|388.95|383.55|388.88|383.48|388.95|383.55|388.8|383.4|11
1642251680000|2022-01-15 13:01:20|388.87|383.47|388.79|383.39|388.88|383.48|388.78|383.38|10
1642251690000|2022-01-15 13:01:30|388.78|383.38|388.71|383.31|388.78|383.38|388.69|383.29|7
1642251700000|2022-01-15 13:01:40|388.72|383.32|388.77|383.37|388.77|383.37|388.71|383.31|9
1642251710000|2022-01-15 13:01:50|388.72|383.32|388.82|383.42|388.82|383.42|388.72|383.32|12
1642251720000|2022-01-15 13:02:00|388.83|383.43|388.75|383.35|388.83|383.43|388.72|383.32|12
1642251730000|2022-01-15 13:02:10|388.82|383.42|389.01|383.61|389.01|383.61|388.78|383.38|23
1642251740000|2022-01-15 13:02:20|388.99|383.59|388.98|383.58|389.03|383.63|388.91|383.51|23
1642251750000|2022-01-15 13:02:30|388.96|383.56|388.83|383.43|389.1|383.7|388.83|383.43|28
1642251760000|2022-01-15 13:02:40|388.84|383.44|388.83|383.43|388.85|383.45|388.82|383.42|16
1642251770000|2022-01-15 13:02:50|388.84|383.44|388.81|383.41|388.87|383.47|388.8|383.4|14
1642251780000|2022-01-15 13:03:00|388.82|383.42|388.85|383.45|388.85|383.45|388.82|383.42|4
1642251790000|2022-01-15 13:03:10|388.86|383.46|388.86|383.46|388.86|383.46|388.85|383.45|5
1642251800000|2022-01-15 13:03:20|388.87|383.47|388.87|383.47|388.88|383.48|388.87|383.47|3
1642251810000|2022-01-15 13:03:30|388.88|383.48|388.86|383.46|388.93|383.53|388.84|383.44|11
1642251820000|2022-01-15 13:03:40|388.85|383.45|389|383.6|389.05|383.65|388.85|383.45|21
1642251830000|2022-01-15 13:03:50|389.01|383.61|389.01|383.61|389.01|383.61|389|383.6|5
1642251840000|2022-01-15 13:04:00|388.99|383.59|389.01|383.61|389.02|383.62|388.95|383.55|6
1642251850000|2022-01-15 13:04:10|389.02|383.62|389|383.6|389.02|383.62|389|383.6|5
1642251860000|2022-01-15 13:04:20|389.01|383.61|388.99|383.59|389.01|383.61|388.99|383.59|3
1642251870000|2022-01-15 13:04:30|389|383.6|388.97|383.57|389|383.6|388.82|383.42|12
1642251880000|2022-01-15 13:04:40|388.99|383.59|388.94|383.54|388.99|383.59|388.94|383.54|14
1642251890000|2022-01-15 13:04:50|388.99|383.59|388.99|383.59|389|383.6|388.97|383.57|6
1642251900000|2022-01-15 13:05:00|388.98|383.58|388.89|383.49|388.99|383.59|388.81|383.41|19
1642251910000|2022-01-15 13:05:10|388.9|383.5|388.91|383.51|388.91|383.51|388.89|383.49|4
1642251920000|2022-01-15 13:05:20|388.89|383.49|388.85|383.45|388.91|383.51|388.81|383.41|13
1642251930000|2022-01-15 13:05:30|388.84|383.44|388.84|383.44|388.9|383.5|388.81|383.41|11
1642251940000|2022-01-15 13:05:40|388.83|383.43|388.3|382.9|388.83|383.43|388.28|382.88|31
1642251950000|2022-01-15 13:05:50|388.31|382.91|388.42|383.02|388.52|383.12|388.31|382.91|20
1642251960000|2022-01-15 13:06:00|388.41|383.01|388.26|382.86|388.41|383.01|388.21|382.81|14
1642251970000|2022-01-15 13:06:10|388.25|382.85|388.24|382.84|388.28|382.88|388.23|382.83|10
1642251980000|2022-01-15 13:06:20|388.26|382.86|388.53|383.13|388.53|383.13|388.25|382.85|18
1642251990000|2022-01-15 13:06:30|388.55|383.15|388.25|382.85|388.56|383.16|388.24|382.84|21
1642252000000|2022-01-15 13:06:40|388.24|382.84|388.33|382.93|388.33|382.93|388.24|382.84|10
1642252010000|2022-01-15 13:06:50|388.32|382.92|388.34|382.94|388.36|382.96|388.31|382.91|23
1642252020000|2022-01-15 13:07:00|388.33|382.93|388.36|382.96|388.44|383.04|388.33|382.93|13
1642252030000|2022-01-15 13:07:10|388.41|383.01|388.28|382.88|388.41|383.01|388.25|382.85|23
1642252040000|2022-01-15 13:07:20|388.25|382.85|388.3|382.9|388.31|382.91|388.25|382.85|12
1642252050000|2022-01-15 13:07:30|388.31|382.91|388.4|383|388.4|383|388.31|382.91|5
1642252060000|2022-01-15 13:07:40|388.38|382.98|388.48|383.08|388.48|383.08|388.38|382.98|5
1642252070000|2022-01-15 13:07:50|388.51|383.11|388.54|383.14|388.6|383.2|388.5|383.1|20
1642252080000|2022-01-15 13:08:00|388.55|383.15|388.57|383.17|388.59|383.19|388.53|383.13|15
1642252090000|2022-01-15 13:08:10|388.56|383.16|388.59|383.19|388.64|383.24|388.56|383.16|14
1642252100000|2022-01-15 13:08:20|388.61|383.21|388.76|383.36|388.76|383.36|388.54|383.14|18
1642252110000|2022-01-15 13:08:30|388.73|383.33|388.72|383.32|388.73|383.33|388.71|383.31|4
1642252120000|2022-01-15 13:08:40|388.71|383.31|388.64|383.24|388.72|383.32|388.64|383.24|7
1642252130000|2022-01-15 13:08:50|388.65|383.25|388.64|383.24|388.68|383.28|388.64|383.24|6
1642252140000|2022-01-15 13:09:00|388.65|383.25|388.66|383.26|388.66|383.26|388.64|383.24|6
1642252150000|2022-01-15 13:09:10|388.65|383.25|388.63|383.23|388.67|383.27|388.57|383.17|21
1642252160000|2022-01-15 13:09:20|388.65|383.25|388.66|383.26|388.68|383.28|388.65|383.25|8
1642252170000|2022-01-15 13:09:30|388.65|383.25|388.72|383.32|388.72|383.32|388.62|383.22|16
1642252180000|2022-01-15 13:09:40|388.71|383.31|388.72|383.32|388.74|383.34|388.7|383.3|13
1642252190000|2022-01-15 13:09:50|388.7|383.3|388.74|383.34|388.74|383.34|388.7|383.3|14
1642252200000|2022-01-15 13:10:00|388.75|383.35|388.86|383.46|388.86|383.46|388.74|383.34|11
1642252210000|2022-01-15 13:10:10|388.91|383.51|388.89|383.49|389|383.6|388.85|383.45|22
1642252220000|2022-01-15 13:10:20|388.88|383.48|388.93|383.53|388.93|383.53|388.84|383.44|11
1642252230000|2022-01-15 13:10:30|388.9|383.5|388.89|383.49|388.9|383.5|388.87|383.47|6
1642252240000|2022-01-15 13:10:40|388.9|383.5|388.99|383.59|388.99|383.59|388.89|383.49|10
1642252250000|2022-01-15 13:10:50|389.01|383.61|389.01|383.61|389.01|383.61|388.98|383.58|8
1642252260000|2022-01-15 13:11:00|389.02|383.62|389.02|383.62|389.03|383.63|389.02|383.62|3
1642252270000|2022-01-15 13:11:10|389.03|383.63|388.97|383.57|389.03|383.63|388.96|383.56|15
1642252280000|2022-01-15 13:11:20|388.98|383.58|389.04|383.64|389.04|383.64|388.96|383.56|14
1642252290000|2022-01-15 13:11:30|389.03|383.63|389.13|383.73|389.18|383.78|389.02|383.62|11
1642252300000|2022-01-15 13:11:40|389.12|383.72|389.09|383.69|389.14|383.74|389.09|383.69|8
1642252310000|2022-01-15 13:11:50|389.08|383.68|389.09|383.69|389.16|383.76|389.06|383.66|23
1642252320000|2022-01-15 13:12:00|389.06|383.66|389.15|383.75|389.2|383.8|389.06|383.66|16
1642252330000|2022-01-15 13:12:10|389.16|383.76|389.15|383.75|389.16|383.76|389.12|383.72|7
1642252340000|2022-01-15 13:12:20|389.14|383.74|389.07|383.67|389.14|383.74|389.07|383.67|9
1642252350000|2022-01-15 13:12:30|389.04|383.64|389.02|383.62|389.05|383.65|389.02|383.62|8
1642252360000|2022-01-15 13:12:40|389.03|383.63|389.04|383.64|389.04|383.64|389.03|383.63|2
1642252370000|2022-01-15 13:12:50|389.03|383.63|389.03|383.63|389.03|383.63|389.03|383.63|1
1642252380000|2022-01-15 13:13:00|388.98|383.58|389.03|383.63|389.03|383.63|388.97|383.57|8
1642252390000|2022-01-15 13:13:10|389.02|383.62|389.24|383.84|389.24|383.84|389.02|383.62|14
1642252400000|2022-01-15 13:13:20|389.23|383.83|389.25|383.85|389.25|383.85|389.22|383.82|5
1642252410000|2022-01-15 13:13:30|389.26|383.86|389.26|383.86|389.26|383.86|389.26|383.86|1
1642252420000|2022-01-15 13:13:40|389.25|383.85|389.29|383.89|389.3|383.9|389.21|383.81|19
1642252430000|2022-01-15 13:13:50|389.28|383.88|389.16|383.76|389.28|383.88|389.16|383.76|16
1642252440000|2022-01-15 13:14:00|389.17|383.77|389.22|383.82|389.24|383.84|389.14|383.74|13
1642252450000|2022-01-15 13:14:10|389.25|383.85|389.23|383.83|389.25|383.85|389.22|383.82|8
1642252460000|2022-01-15 13:14:20|389.25|383.85|389.34|383.94|389.38|383.98|389.25|383.85|16
1642252470000|2022-01-15 13:14:30|389.33|383.93|389.35|383.95|389.37|383.97|389.33|383.93|10
1642252480000|2022-01-15 13:14:40|389.36|383.96|389.35|383.95|389.41|384.01|389.35|383.95|7
1642252490000|2022-01-15 13:14:50|389.37|383.97|389.33|383.93|389.38|383.98|389.29|383.89|15
1642252500000|2022-01-15 13:15:00|389.29|383.89|389.24|383.84|389.31|383.91|389.2|383.8|22
1642252510000|2022-01-15 13:15:10|389.23|383.83|389.1|383.7|389.24|383.84|389.09|383.69|17
1642252520000|2022-01-15 13:15:20|389.09|383.69|389.22|383.82|389.22|383.82|389.06|383.66|20
1642252530000|2022-01-15 13:15:30|389.16|383.76|389.24|383.84|389.3|383.9|389.16|383.76|22
1642252540000|2022-01-15 13:15:40|389.28|383.88|389.25|383.85|389.28|383.88|389.25|383.85|3
1642252550000|2022-01-15 13:15:50|389.24|383.84|389.25|383.85|389.25|383.85|389.22|383.82|3
1642252560000|2022-01-15 13:16:00|389.32|383.92|389.4|384|389.4|384|389.32|383.92|18
1642252570000|2022-01-15 13:16:10|389.34|383.94|389.34|383.94|389.39|383.99|389.33|383.93|20
1642252580000|2022-01-15 13:16:20|389.29|383.89|389.29|383.89|389.39|383.99|389.27|383.87|16
1642252590000|2022-01-15 13:16:30|389.37|383.97|389.34|383.94|389.37|383.97|389.29|383.89|15
1642252600000|2022-01-15 13:16:40|389.35|383.95|389.37|383.97|389.4|384|389.34|383.94|17
1642252610000|2022-01-15 13:16:50|389.34|383.94|389.29|383.89|389.35|383.95|389.27|383.87|10
1642252620000|2022-01-15 13:17:00|389.3|383.9|389.24|383.84|389.3|383.9|389.23|383.83|7
1642252630000|2022-01-15 13:17:10|389.23|383.83|389.19|383.79|389.27|383.87|389.18|383.78|19
1642252640000|2022-01-15 13:17:20|389.18|383.78|389.07|383.67|389.2|383.8|389.07|383.67|9
1642252650000|2022-01-15 13:17:30|389.08|383.68|388.91|383.51|389.08|383.68|388.86|383.46|21
1642252660000|2022-01-15 13:17:40|388.92|383.52|388.9|383.5|388.93|383.53|388.87|383.47|21
1642252670000|2022-01-15 13:17:50|388.89|383.49|388.88|383.48|388.91|383.51|388.88|383.48|8
1642252680000|2022-01-15 13:18:00|388.83|383.43|388.84|383.44|388.85|383.45|388.8|383.4|10
1642252690000|2022-01-15 13:18:10|388.83|383.43|388.9|383.5|388.91|383.51|388.83|383.43|8
1642252700000|2022-01-15 13:18:20|388.89|383.49|388.88|383.48|388.91|383.51|388.87|383.47|13
1642252710000|2022-01-15 13:18:30|388.87|383.47|388.92|383.52|388.93|383.53|388.85|383.45|9
1642252720000|2022-01-15 13:18:40|388.93|383.53|389.04|383.64|389.09|383.69|388.92|383.52|22
1642252730000|2022-01-15 13:18:50|389.05|383.65|389.06|383.66|389.09|383.69|388.95|383.55|24
1642252740000|2022-01-15 13:19:00|389.05|383.65|388.94|383.54|389.05|383.65|388.94|383.54|11
1642252750000|2022-01-15 13:19:10|388.9|383.5|388.9|383.5|388.92|383.52|388.89|383.49|8
1642252760000|2022-01-15 13:19:20|388.91|383.51|388.96|383.56|388.97|383.57|388.91|383.51|20
1642252770000|2022-01-15 13:19:30|388.95|383.55|388.93|383.53|388.96|383.56|388.92|383.52|10
1642252780000|2022-01-15 13:19:40|388.96|383.56|388.96|383.56|388.96|383.56|388.96|383.56|1
1642252790000|2022-01-15 13:19:50|388.98|383.58|388.94|383.54|388.98|383.58|388.94|383.54|4
1642252810000|2022-01-15 13:20:10|388.96|383.56|388.97|383.57|388.97|383.57|388.95|383.55|6
1642252820000|2022-01-15 13:20:20|388.96|383.56|389.14|383.74|389.14|383.74|388.95|383.55|16
1642252830000|2022-01-15 13:20:30|389.01|383.61|389.09|383.69|389.16|383.76|389.01|383.61|17
1642252840000|2022-01-15 13:20:40|389.08|383.68|389.13|383.73|389.13|383.73|389.08|383.68|7
1642252850000|2022-01-15 13:20:50|389.14|383.74|389.13|383.73|389.14|383.74|389.13|383.73|2
1642252860000|2022-01-15 13:21:00|389.11|383.71|389.09|383.69|389.11|383.71|389.05|383.65|13
1642252870000|2022-01-15 13:21:10|389.1|383.7|389.1|383.7|389.11|383.71|389.09|383.69|10
1642252880000|2022-01-15 13:21:20|389.08|383.68|389.08|383.68|389.08|383.68|389.06|383.66|3
1642252890000|2022-01-15 13:21:30|389.09|383.69|389.08|383.68|389.1|383.7|389.08|383.68|6
1642252900000|2022-01-15 13:21:40|389.04|383.64|389.06|383.66|389.07|383.67|389.04|383.64|10
1642252910000|2022-01-15 13:21:50|389.05|383.65|389.05|383.65|389.05|383.65|389.04|383.64|3
1642252920000|2022-01-15 13:22:00|389.06|383.66|389.06|383.66|389.07|383.67|389.06|383.66|5
1642252930000|2022-01-15 13:22:10|389.07|383.67|389.14|383.74|389.14|383.74|389.06|383.66|10
1642252940000|2022-01-15 13:22:20|389.13|383.73|389.13|383.73|389.15|383.75|389.13|383.73|5
1642252950000|2022-01-15 13:22:30|389.14|383.74|389.13|383.73|389.16|383.76|389.12|383.72|10
1642252960000|2022-01-15 13:22:40|389.14|383.74|389.13|383.73|389.14|383.74|389.11|383.71|8
1642252980000|2022-01-15 13:23:00|389.12|383.72|389.26|383.86|389.26|383.86|389.12|383.72|15
1642252990000|2022-01-15 13:23:10|389.29|383.89|389.28|383.88|389.31|383.91|389.27|383.87|18
1642253000000|2022-01-15 13:23:20|389.29|383.89|389.26|383.86|389.29|383.89|389.25|383.85|12
1642253010000|2022-01-15 13:23:30|389.25|383.85|389.22|383.82|389.27|383.87|389.2|383.8|14
1642253020000|2022-01-15 13:23:40|389.23|383.83|389.21|383.81|389.23|383.83|389.19|383.79|7
1642253030000|2022-01-15 13:23:50|389.2|383.8|389.22|383.82|389.22|383.82|389.2|383.8|11
1642253040000|2022-01-15 13:24:00|389.21|383.81|389.2|383.8|389.23|383.83|389.2|383.8|9
1642253050000|2022-01-15 13:24:10|389.22|383.82|389.16|383.76|389.22|383.82|389.15|383.75|10
1642253060000|2022-01-15 13:24:20|389.17|383.77|389.13|383.73|389.17|383.77|389.12|383.72|12
1642253070000|2022-01-15 13:24:30|389.14|383.74|389.13|383.73|389.14|383.74|389.13|383.73|4
1642253080000|2022-01-15 13:24:40|389.14|383.74|389.11|383.71|389.15|383.75|389.1|383.7|6
1642253090000|2022-01-15 13:24:50|389.1|383.7|389.11|383.71|389.11|383.71|389.1|383.7|2
1642253100000|2022-01-15 13:25:00|389.09|383.69|389.1|383.7|389.12|383.72|389.09|383.69|6
1642253110000|2022-01-15 13:25:10|389.11|383.71|389.02|383.62|389.11|383.71|389.02|383.62|8
1642253120000|2022-01-15 13:25:20|389.03|383.63|389.08|383.68|389.08|383.68|389.03|383.63|11
1642253130000|2022-01-15 13:25:30|389.07|383.67|389.22|383.82|389.24|383.84|389.07|383.67|18
1642253140000|2022-01-15 13:25:40|389.23|383.83|389.21|383.81|389.23|383.83|389.21|383.81|3
1642253150000|2022-01-15 13:25:50|389.22|383.82|389.2|383.8|389.22|383.82|389.18|383.78|4
1642253160000|2022-01-15 13:26:00|389.19|383.79|389.15|383.75|389.19|383.79|389.13|383.73|7
1642253170000|2022-01-15 13:26:10|389.16|383.76|389.2|383.8|389.2|383.8|389.14|383.74|21
1642253180000|2022-01-15 13:26:20|389.18|383.78|389.19|383.79|389.23|383.83|389.17|383.77|20
1642253190000|2022-01-15 13:26:30|389.18|383.78|389.13|383.73|389.19|383.79|389.13|383.73|11
1642253200000|2022-01-15 13:26:40|389.14|383.74|389.33|383.93|389.33|383.93|389.13|383.73|14
1642253210000|2022-01-15 13:26:50|389.32|383.92|389.34|383.94|389.36|383.96|389.32|383.92|7
1642253220000|2022-01-15 13:27:00|389.33|383.93|389.28|383.88|389.33|383.93|389.27|383.87|12
1642253230000|2022-01-15 13:27:10|389.27|383.87|389.24|383.84|389.27|383.87|389.24|383.84|7
1642253240000|2022-01-15 13:27:20|389.25|383.85|389.17|383.77|389.25|383.85|389.16|383.76|14
1642253250000|2022-01-15 13:27:30|389.18|383.78|389.21|383.81|389.23|383.83|389.16|383.76|13
1642253260000|2022-01-15 13:27:40|389.19|383.79|389.22|383.82|389.22|383.82|389.19|383.79|9
1642253270000|2022-01-15 13:27:50|389.23|383.83|389.21|383.81|389.23|383.83|389.21|383.81|5
1642253280000|2022-01-15 13:28:00|389.22|383.82|389.23|383.83|389.24|383.84|389.21|383.81|10
1642253290000|2022-01-15 13:28:10|389.24|383.84|389.37|383.97|389.39|383.99|389.24|383.84|8
1642253300000|2022-01-15 13:28:20|389.38|383.98|389.43|384.03|389.43|384.03|389.38|383.98|7
1642253310000|2022-01-15 13:28:30|389.41|384.01|389.69|384.29|389.76|384.36|389.37|383.97|21
1642253320000|2022-01-15 13:28:40|389.72|384.32|389.6|384.2|389.72|384.32|389.59|384.19|17
1642253330000|2022-01-15 13:28:50|389.61|384.21|389.67|384.27|389.71|384.31|389.61|384.21|20
1642253340000|2022-01-15 13:29:00|389.66|384.26|389.68|384.28|389.69|384.29|389.64|384.24|12
1642253350000|2022-01-15 13:29:10|389.69|384.29|389.68|384.28|389.83|384.43|389.68|384.28|21
1642253360000|2022-01-15 13:29:20|389.67|384.27|389.68|384.28|389.68|384.28|389.63|384.23|15
1642253370000|2022-01-15 13:29:30|389.67|384.27|389.64|384.24|389.67|384.27|389.61|384.21|10
1642253380000|2022-01-15 13:29:40|389.65|384.25|389.64|384.24|389.66|384.26|389.64|384.24|6
1642253390000|2022-01-15 13:29:50|389.66|384.26|389.66|384.26|389.66|384.26|389.65|384.25|9
1642253400000|2022-01-15 13:30:00|389.67|384.27|389.65|384.25|389.72|384.32|389.61|384.21|23
1642253410000|2022-01-15 13:30:10|389.64|384.24|389.64|384.24|389.65|384.25|389.63|384.23|5
1642253420000|2022-01-15 13:30:20|389.63|384.23|389.69|384.29|389.7|384.3|389.62|384.22|10
1642253430000|2022-01-15 13:30:30|389.7|384.3|389.84|384.44|389.84|384.44|389.68|384.28|20
1642253440000|2022-01-15 13:30:40|389.85|384.45|389.84|384.44|389.88|384.48|389.84|384.44|10
1642253450000|2022-01-15 13:30:50|389.85|384.45|389.87|384.47|389.87|384.47|389.85|384.45|9
1642253460000|2022-01-15 13:31:00|389.88|384.48|389.88|384.48|389.88|384.48|389.86|384.46|9
1642253470000|2022-01-15 13:31:10|389.89|384.49|389.89|384.49|389.9|384.5|389.88|384.48|4
1642253480000|2022-01-15 13:31:20|389.86|384.46|389.92|384.52|389.93|384.53|389.86|384.46|11
1642253490000|2022-01-15 13:31:30|389.93|384.53|389.89|384.49|389.93|384.53|389.87|384.47|11
1642253500000|2022-01-15 13:31:40|389.88|384.48|389.87|384.47|389.91|384.51|389.87|384.47|13
1642253510000|2022-01-15 13:31:50|389.88|384.48|389.95|384.55|389.98|384.58|389.77|384.37|13
1642253520000|2022-01-15 13:32:00|390.03|384.63|390.05|384.65|390.06|384.66|389.99|384.59|19
1642253530000|2022-01-15 13:32:10|390.06|384.66|390.08|384.68|390.08|384.68|390.06|384.66|7
1642253540000|2022-01-15 13:32:20|390.09|384.69|390.08|384.68|390.09|384.69|390.05|384.65|9
1642253550000|2022-01-15 13:32:30|390.07|384.67|389.98|384.58|390.07|384.67|389.97|384.57|10
1642253560000|2022-01-15 13:32:40|389.94|384.54|389.95|384.55|389.99|384.59|389.92|384.52|19
1642253570000|2022-01-15 13:32:50|389.96|384.56|390.04|384.64|390.06|384.66|389.95|384.55|20
1642253580000|2022-01-15 13:33:00|390.06|384.66|390.06|384.66|390.06|384.66|390.04|384.64|7
1642253590000|2022-01-15 13:33:10|389.95|384.55|389.91|384.51|390.07|384.67|389.91|384.51|29
1642253600000|2022-01-15 13:33:20|389.93|384.53|389.91|384.51|390.02|384.62|389.91|384.51|21
1642253610000|2022-01-15 13:33:30|389.87|384.47|389.72|384.32|389.87|384.47|389.69|384.29|27
1642253620000|2022-01-15 13:33:40|389.73|384.33|389.73|384.33|389.78|384.38|389.7|384.3|12
1642253630000|2022-01-15 13:33:50|389.77|384.37|389.72|384.32|389.8|384.4|389.72|384.32|8
1642253640000|2022-01-15 13:34:00|389.74|384.34|389.89|384.49|389.89|384.49|389.74|384.34|13
1642253650000|2022-01-15 13:34:10|389.93|384.53|389.71|384.31|389.93|384.53|389.71|384.31|28
1642253660000|2022-01-15 13:34:20|389.74|384.34|389.65|384.25|389.74|384.34|389.64|384.24|12
1642253670000|2022-01-15 13:34:30|389.64|384.24|389.61|384.21|389.65|384.25|389.6|384.2|10
1642253680000|2022-01-15 13:34:40|389.62|384.22|389.61|384.21|389.62|384.22|389.61|384.21|2
1642253690000|2022-01-15 13:34:50|389.62|384.22|389.6|384.2|389.62|384.22|389.6|384.2|13
1642253700000|2022-01-15 13:35:00|389.61|384.21|389.63|384.23|389.65|384.25|389.6|384.2|14
1642253710000|2022-01-15 13:35:10|389.64|384.24|389.64|384.24|389.66|384.26|389.62|384.22|13
1642253720000|2022-01-15 13:35:20|389.61|384.21|389.65|384.25|389.68|384.28|389.61|384.21|19
1642253730000|2022-01-15 13:35:30|389.66|384.26|389.68|384.28|389.7|384.3|389.62|384.22|21
1642253740000|2022-01-15 13:35:40|389.7|384.3|389.66|384.26|389.72|384.32|389.63|384.23|21
1642253750000|2022-01-15 13:35:50|389.68|384.28|389.65|384.25|389.68|384.28|389.63|384.23|8
1642253760000|2022-01-15 13:36:00|389.64|384.24|389.7|384.3|389.74|384.34|389.64|384.24|15
1642253770000|2022-01-15 13:36:10|389.68|384.28|389.78|384.38|389.81|384.41|389.63|384.23|21
1642253780000|2022-01-15 13:36:20|389.77|384.37|389.77|384.37|389.82|384.42|389.74|384.34|9
1642253790000|2022-01-15 13:36:30|389.78|384.38|389.78|384.38|389.82|384.42|389.77|384.37|5
1642253800000|2022-01-15 13:36:40|389.77|384.37|389.74|384.34|389.82|384.42|389.74|384.34|18
1642253810000|2022-01-15 13:36:50|389.76|384.36|389.94|384.54|389.98|384.58|389.71|384.31|26
1642253820000|2022-01-15 13:37:00|389.9|384.5|389.75|384.35|389.96|384.56|389.75|384.35|22
1642253830000|2022-01-15 13:37:10|389.77|384.37|389.84|384.44|389.84|384.44|389.77|384.37|11
1642253840000|2022-01-15 13:37:20|389.83|384.43|389.83|384.43|389.92|384.52|389.83|384.43|20
1642253850000|2022-01-15 13:37:30|389.84|384.44|389.82|384.42|389.85|384.45|389.81|384.41|9
1642253860000|2022-01-15 13:37:40|389.8|384.4|389.81|384.41|389.81|384.41|389.79|384.39|17
1642253870000|2022-01-15 13:37:50|389.8|384.4|389.77|384.37|389.8|384.4|389.76|384.36|11
1642253880000|2022-01-15 13:38:00|389.78|384.38|389.78|384.38|389.82|384.42|389.77|384.37|14
1642253890000|2022-01-15 13:38:10|389.77|384.37|389.76|384.36|389.78|384.38|389.76|384.36|8
1642253900000|2022-01-15 13:38:20|389.78|384.38|389.75|384.35|389.78|384.38|389.73|384.33|5
1642253910000|2022-01-15 13:38:30|389.73|384.33|389.79|384.39|389.8|384.4|389.68|384.28|17
1642253920000|2022-01-15 13:38:40|389.8|384.4|389.91|384.51|389.97|384.57|389.8|384.4|16
1642253930000|2022-01-15 13:38:50|389.99|384.59|389.95|384.55|389.99|384.59|389.91|384.51|16
1642253940000|2022-01-15 13:39:00|389.96|384.56|389.96|384.56|389.98|384.58|389.95|384.55|12
1642253950000|2022-01-15 13:39:10|389.97|384.57|389.95|384.55|389.97|384.57|389.95|384.55|5
1642253960000|2022-01-15 13:39:20|389.94|384.54|389.88|384.48|389.95|384.55|389.88|384.48|11
1642253970000|2022-01-15 13:39:30|389.89|384.49|389.9|384.5|389.9|384.5|389.88|384.48|8
1642253980000|2022-01-15 13:39:40|389.88|384.48|389.83|384.43|389.88|384.48|389.81|384.41|11
1642253990000|2022-01-15 13:39:50|389.84|384.44|389.86|384.46|389.87|384.47|389.82|384.42|9
1642254000000|2022-01-15 13:40:00|389.85|384.45|389.85|384.45|389.86|384.46|389.83|384.43|7
1642254010000|2022-01-15 13:40:10|389.86|384.46|389.79|384.39|389.89|384.49|389.79|384.39|13
1642254020000|2022-01-15 13:40:20|389.78|384.38|389.77|384.37|389.78|384.38|389.76|384.36|5
1642254030000|2022-01-15 13:40:30|389.76|384.36|389.78|384.38|389.81|384.41|389.76|384.36|6
1642254040000|2022-01-15 13:40:40|389.77|384.37|389.75|384.35|389.78|384.38|389.73|384.33|16
1642254050000|2022-01-15 13:40:50|389.76|384.36|389.73|384.33|389.77|384.37|389.73|384.33|9
1642254060000|2022-01-15 13:41:00|389.75|384.35|389.74|384.34|389.82|384.42|389.74|384.34|15
1642254070000|2022-01-15 13:41:10|389.73|384.33|389.77|384.37|389.77|384.37|389.73|384.33|11
1642254080000|2022-01-15 13:41:20|389.78|384.38|389.89|384.49|389.89|384.49|389.75|384.35|19
1642254090000|2022-01-15 13:41:30|389.93|384.53|389.9|384.5|389.96|384.56|389.84|384.44|19
1642254100000|2022-01-15 13:41:40|389.88|384.48|389.9|384.5|389.94|384.54|389.86|384.46|15
1642254110000|2022-01-15 13:41:50|389.85|384.45|389.87|384.47|389.94|384.54|389.84|384.44|8
1642254120000|2022-01-15 13:42:00|389.9|384.5|389.9|384.5|389.9|384.5|389.87|384.47|8
1642254130000|2022-01-15 13:42:10|389.88|384.48|389.9|384.5|389.95|384.55|389.87|384.47|19
1642254140000|2022-01-15 13:42:20|389.92|384.52|389.91|384.51|389.92|384.52|389.91|384.51|2
1642254150000|2022-01-15 13:42:30|389.89|384.49|389.88|384.48|389.89|384.49|389.88|384.48|2
1642254160000|2022-01-15 13:42:40|389.89|384.49|389.9|384.5|389.9|384.5|389.89|384.49|2
1642254170000|2022-01-15 13:42:50|389.89|384.49|389.88|384.48|389.9|384.5|389.88|384.48|7
1642254180000|2022-01-15 13:43:00|389.89|384.49|389.94|384.54|389.98|384.58|389.89|384.49|12
1642254190000|2022-01-15 13:43:10|389.95|384.55|389.94|384.54|389.95|384.55|389.94|384.54|4
1642254200000|2022-01-15 13:43:20|389.96|384.56|389.94|384.54|389.96|384.56|389.94|384.54|2
1642254210000|2022-01-15 13:43:30|389.95|384.55|389.96|384.56|389.98|384.58|389.95|384.55|6
1642254220000|2022-01-15 13:43:40|389.95|384.55|389.95|384.55|389.97|384.57|389.93|384.53|8
1642254230000|2022-01-15 13:43:50|389.93|384.53|389.95|384.55|389.97|384.57|389.89|384.49|13
1642254240000|2022-01-15 13:44:00|389.94|384.54|389.96|384.56|389.96|384.56|389.9|384.5|23
1642254250000|2022-01-15 13:44:10|389.94|384.54|389.94|384.54|389.94|384.54|389.94|384.54|1
1642254260000|2022-01-15 13:44:20|389.93|384.53|389.87|384.47|389.93|384.53|389.87|384.47|13
1642254270000|2022-01-15 13:44:30|389.88|384.48|389.91|384.51|389.91|384.51|389.88|384.48|4
1642254280000|2022-01-15 13:44:40|389.9|384.5|389.89|384.49|389.91|384.51|389.88|384.48|6
1642254290000|2022-01-15 13:44:50|389.9|384.5|389.89|384.49|389.9|384.5|389.88|384.48|4
1642254300000|2022-01-15 13:45:00|389.88|384.48|389.85|384.45|389.88|384.48|389.82|384.42|7
1642254310000|2022-01-15 13:45:10|389.84|384.44|389.87|384.47|389.89|384.49|389.84|384.44|14
1642254320000|2022-01-15 13:45:20|389.89|384.49|389.69|384.29|389.89|384.49|389.69|384.29|6
1642254330000|2022-01-15 13:45:30|389.7|384.3|389.76|384.36|389.76|384.36|389.69|384.29|9
1642254340000|2022-01-15 13:45:40|389.74|384.34|389.74|384.34|389.8|384.4|389.74|384.34|12
1642254350000|2022-01-15 13:45:50|389.75|384.35|389.75|384.35|389.76|384.36|389.74|384.34|9
1642254360000|2022-01-15 13:46:00|389.76|384.36|389.75|384.35|389.76|384.36|389.75|384.35|12
1642254370000|2022-01-15 13:46:10|389.76|384.36|389.75|384.35|389.76|384.36|389.74|384.34|6
1642254380000|2022-01-15 13:46:20|389.72|384.32|389.76|384.36|389.77|384.37|389.72|384.32|13
1642254390000|2022-01-15 13:46:30|389.75|384.35|389.74|384.34|389.76|384.36|389.74|384.34|6
1642254400000|2022-01-15 13:46:40|389.73|384.33|389.73|384.33|389.73|384.33|389.73|384.33|1
1642254410000|2022-01-15 13:46:50|389.72|384.32|389.7|384.3|389.74|384.34|389.7|384.3|3
1642254420000|2022-01-15 13:47:00|389.71|384.31|389.7|384.3|389.73|384.33|389.67|384.27|11
1642254430000|2022-01-15 13:47:10|389.69|384.29|389.7|384.3|389.7|384.3|389.69|384.29|2
1642254440000|2022-01-15 13:47:20|389.67|384.27|389.68|384.28|389.72|384.32|389.67|384.27|14
1642254450000|2022-01-15 13:47:30|389.69|384.29|389.7|384.3|389.7|384.3|389.68|384.28|6
1642254460000|2022-01-15 13:47:40|389.72|384.32|389.73|384.33|389.73|384.33|389.72|384.32|2
1642254470000|2022-01-15 13:47:50|389.72|384.32|389.74|384.34|389.75|384.35|389.72|384.32|11
1642254480000|2022-01-15 13:48:00|389.73|384.33|389.74|384.34|389.75|384.35|389.73|384.33|4
1642254490000|2022-01-15 13:48:10|389.76|384.36|389.76|384.36|389.76|384.36|389.76|384.36|1
1642254500000|2022-01-15 13:48:20|389.79|384.39|389.8|384.4|389.83|384.43|389.79|384.39|14
1642254510000|2022-01-15 13:48:30|389.81|384.41|389.75|384.35|389.81|384.41|389.74|384.34|16
1642254520000|2022-01-15 13:48:40|389.76|384.36|389.75|384.35|389.76|384.36|389.75|384.35|4
1642254530000|2022-01-15 13:48:50|389.74|384.34|389.72|384.32|389.75|384.35|389.72|384.32|7
1642254540000|2022-01-15 13:49:00|389.73|384.33|389.73|384.33|389.74|384.34|389.72|384.32|6
1642254550000|2022-01-15 13:49:10|389.75|384.35|389.73|384.33|389.75|384.35|389.72|384.32|5
1642254560000|2022-01-15 13:49:20|389.74|384.34|389.72|384.32|389.74|384.34|389.72|384.32|2
1642254570000|2022-01-15 13:49:30|389.74|384.34|389.75|384.35|389.81|384.41|389.71|384.31|14
1642254580000|2022-01-15 13:49:40|389.78|384.38|389.84|384.44|389.88|384.48|389.76|384.36|19
1642254590000|2022-01-15 13:49:50|389.83|384.43|389.88|384.48|389.88|384.48|389.82|384.42|13
1642254600000|2022-01-15 13:50:00|389.87|384.47|389.9|384.5|389.9|384.5|389.85|384.45|11
1642254610000|2022-01-15 13:50:10|389.91|384.51|389.88|384.48|389.91|384.51|389.85|384.45|14
1642254620000|2022-01-15 13:50:20|389.89|384.49|390.04|384.64|390.09|384.69|389.86|384.46|20
1642254630000|2022-01-15 13:50:30|390.13|384.73|390.3|384.9|390.3|384.9|390.05|384.65|19
1642254640000|2022-01-15 13:50:40|390.19|384.79|390.13|384.73|390.3|384.9|390.09|384.69|30
1642254650000|2022-01-15 13:50:50|390.11|384.71|390.11|384.71|390.18|384.78|390.08|384.68|22
1642254660000|2022-01-15 13:51:00|390.1|384.7|390.13|384.73|390.16|384.76|390.09|384.69|12
1642254670000|2022-01-15 13:51:10|390.07|384.67|389.99|384.59|390.15|384.75|389.99|384.59|22
1642254680000|2022-01-15 13:51:20|389.97|384.57|389.94|384.54|389.97|384.57|389.94|384.54|4
1642254690000|2022-01-15 13:51:30|389.95|384.55|389.94|384.54|389.95|384.55|389.94|384.54|2
1642254700000|2022-01-15 13:51:40|389.93|384.53|390|384.6|390|384.6|389.9|384.5|9
1642254710000|2022-01-15 13:51:50|389.98|384.58|389.99|384.59|389.99|384.59|389.97|384.57|5
1642254720000|2022-01-15 13:52:00|390|384.6|389.99|384.59|390|384.6|389.99|384.59|2
1642254730000|2022-01-15 13:52:10|390|384.6|389.86|384.46|390|384.6|389.86|384.46|7
1642254740000|2022-01-15 13:52:20|389.87|384.47|389.88|384.48|389.97|384.57|389.85|384.45|14
1642254750000|2022-01-15 13:52:30|389.85|384.45|389.76|384.36|389.86|384.46|389.75|384.35|17
1642254760000|2022-01-15 13:52:40|389.79|384.39|389.79|384.39|389.83|384.43|389.76|384.36|9
1642254770000|2022-01-15 13:52:50|389.8|384.4|389.81|384.41|389.83|384.43|389.79|384.39|8
1642254780000|2022-01-15 13:53:00|389.82|384.42|389.84|384.44|389.85|384.45|389.82|384.42|6
1642254790000|2022-01-15 13:53:10|389.86|384.46|389.92|384.52|389.98|384.58|389.85|384.45|10
1642254800000|2022-01-15 13:53:20|389.9|384.5|389.79|384.39|389.9|384.5|389.76|384.36|18
1642254810000|2022-01-15 13:53:30|389.78|384.38|389.79|384.39|389.79|384.39|389.66|384.26|24
1642254820000|2022-01-15 13:53:40|389.78|384.38|389.77|384.37|389.81|384.41|389.75|384.35|13
1642254830000|2022-01-15 13:53:50|389.76|384.36|389.74|384.34|389.76|384.36|389.74|384.34|5
1642254840000|2022-01-15 13:54:00|389.75|384.35|389.75|384.35|389.75|384.35|389.75|384.35|1
1642254850000|2022-01-15 13:54:10|389.74|384.34|389.75|384.35|389.77|384.37|389.73|384.33|14
1642254860000|2022-01-15 13:54:20|389.74|384.34|389.73|384.33|389.81|384.41|389.72|384.32|12
1642254870000|2022-01-15 13:54:30|389.74|384.34|389.76|384.36|389.79|384.39|389.73|384.33|14
1642254880000|2022-01-15 13:54:40|389.81|384.41|389.84|384.44|389.85|384.45|389.76|384.36|14
1642254890000|2022-01-15 13:54:50|389.85|384.45|389.78|384.38|389.87|384.47|389.78|384.38|8
1642254900000|2022-01-15 13:55:00|389.77|384.37|389.67|384.27|389.77|384.37|389.65|384.25|18
1642254910000|2022-01-15 13:55:10|389.68|384.28|389.7|384.3|389.71|384.31|389.68|384.28|6
1642254920000|2022-01-15 13:55:20|389.71|384.31|389.76|384.36|389.76|384.36|389.71|384.31|9
1642254930000|2022-01-15 13:55:30|389.75|384.35|389.77|384.37|389.78|384.38|389.75|384.35|4
1642254940000|2022-01-15 13:55:40|389.76|384.36|389.76|384.36|389.78|384.38|389.76|384.36|5
1642254950000|2022-01-15 13:55:50|389.77|384.37|389.77|384.37|389.78|384.38|389.76|384.36|5
1642254960000|2022-01-15 13:56:00|389.76|384.36|389.71|384.31|389.76|384.36|389.71|384.31|4
1642254970000|2022-01-15 13:56:10|389.73|384.33|389.71|384.31|389.73|384.33|389.7|384.3|7
1642254980000|2022-01-15 13:56:20|389.7|384.3|389.72|384.32|389.72|384.32|389.7|384.3|5
1642254990000|2022-01-15 13:56:30|389.7|384.3|389.94|384.54|390.12|384.72|389.7|384.3|35
1642255000000|2022-01-15 13:56:40|389.95|384.55|389.9|384.5|389.95|384.55|389.71|384.31|34
1642255010000|2022-01-15 13:56:50|389.86|384.46|389.82|384.42|390.12|384.72|389.77|384.37|29
1642255020000|2022-01-15 13:57:00|389.77|384.37|389.87|384.47|389.88|384.48|389.6|384.2|30
1642255030000|2022-01-15 13:57:10|389.85|384.45|389.86|384.46|390.02|384.62|389.82|384.42|26
1642255040000|2022-01-15 13:57:20|389.9|384.5|389.73|384.33|390.02|384.62|389.67|384.27|27
1642255050000|2022-01-15 13:57:30|389.78|384.38|389.77|384.37|389.8|384.4|389.65|384.25|25
1642255060000|2022-01-15 13:57:40|389.74|384.34|389.66|384.26|389.74|384.34|389.65|384.25|9
1642255070000|2022-01-15 13:57:50|389.68|384.28|389.76|384.36|389.79|384.39|389.68|384.28|14
1642255080000|2022-01-15 13:58:00|389.64|384.24|389.71|384.31|389.72|384.32|389.64|384.24|13
1642255090000|2022-01-15 13:58:10|389.68|384.28|389.64|384.24|389.68|384.28|389.63|384.23|8
1642255100000|2022-01-15 13:58:20|389.7|384.3|389.63|384.23|389.74|384.34|389.63|384.23|21
1642255110000|2022-01-15 13:58:30|389.6|384.2|389.62|384.22|389.63|384.23|389.59|384.19|11
1642255120000|2022-01-15 13:58:40|389.6|384.2|389.64|384.24|389.64|384.24|389.6|384.2|9
1642255130000|2022-01-15 13:58:50|389.63|384.23|389.74|384.34|389.77|384.37|389.63|384.23|16
1642255140000|2022-01-15 13:59:00|389.75|384.35|389.75|384.35|389.75|384.35|389.71|384.31|16
1642255150000|2022-01-15 13:59:10|389.77|384.37|389.81|384.41|389.84|384.44|389.69|384.29|19
1642255160000|2022-01-15 13:59:20|389.8|384.4|389.7|384.3|389.8|384.4|389.6|384.2|32
1642255170000|2022-01-15 13:59:30|389.68|384.28|389.55|384.15|389.84|384.44|389.48|384.08|37
1642255180000|2022-01-15 13:59:40|389.54|384.14|389.68|384.28|389.71|384.31|389.52|384.12|24
1642255190000|2022-01-15 13:59:50|389.67|384.27|389.77|384.37|389.89|384.49|389.67|384.27|23
1642255200000|2022-01-15 14:00:00|389.76|384.36|389.49|384.09|389.76|384.36|389.42|384.02|22
1642255210000|2022-01-15 14:00:10|389.48|384.08|389.88|384.48|389.94|384.54|389.47|384.07|31
1642255220000|2022-01-15 14:00:20|389.87|384.47|389.8|384.4|389.93|384.53|389.59|384.19|38
1642255230000|2022-01-15 14:00:30|389.81|384.41|389.81|384.41|389.9|384.5|389.73|384.33|29
1642255240000|2022-01-15 14:00:40|389.8|384.4|389.89|384.49|389.89|384.49|389.73|384.33|18
1642255250000|2022-01-15 14:00:50|389.87|384.47|389.93|384.53|389.96|384.56|389.85|384.45|21
1642255260000|2022-01-15 14:01:00|389.9|384.5|389.83|384.43|389.98|384.58|389.83|384.43|17
1642255270000|2022-01-15 14:01:10|389.84|384.44|389.86|384.46|389.87|384.47|389.8|384.4|11
1642255280000|2022-01-15 14:01:20|389.83|384.43|389.81|384.41|389.83|384.43|389.8|384.4|5
1642255290000|2022-01-15 14:01:30|389.82|384.42|389.93|384.53|389.93|384.53|389.82|384.42|12
1642255300000|2022-01-15 14:01:40|389.92|384.52|389.91|384.51|389.92|384.52|389.89|384.49|4
1642255310000|2022-01-15 14:01:50|389.92|384.52|390.05|384.65|390.05|384.65|389.92|384.52|6
1642255320000|2022-01-15 14:02:00|390.08|384.68|390.07|384.67|390.15|384.75|390.06|384.66|9
1642255330000|2022-01-15 14:02:10|390.03|384.63|390.08|384.68|390.08|384.68|390.03|384.63|11
1642255340000|2022-01-15 14:02:20|390.07|384.67|390.02|384.62|390.08|384.68|389.98|384.58|21
1642255350000|2022-01-15 14:02:30|390.04|384.64|390.08|384.68|390.15|384.75|390.02|384.62|18
1642255360000|2022-01-15 14:02:40|390.05|384.65|390.06|384.66|390.08|384.68|390.05|384.65|6
1642255370000|2022-01-15 14:02:50|390.09|384.69|390.36|384.96|390.4|385|390.08|384.68|18
1642255380000|2022-01-15 14:03:00|390.34|384.94|390.38|384.98|390.38|384.98|390.27|384.87|14
1642255390000|2022-01-15 14:03:10|390.3|384.9|390.38|384.98|390.48|385.08|390.23|384.83|24
1642255400000|2022-01-15 14:03:20|390.45|385.05|390.49|385.09|390.51|385.11|390.34|384.94|28
1642255410000|2022-01-15 14:03:30|390.51|385.11|390.52|385.12|390.54|385.14|390.51|385.11|8
1642255420000|2022-01-15 14:03:40|390.51|385.11|390.44|385.04|390.51|385.11|390.37|384.97|16
1642255430000|2022-01-15 14:03:50|390.45|385.05|390.44|385.04|390.45|385.05|390.41|385.01|7
1642255440000|2022-01-15 14:04:00|390.43|385.03|390.36|384.96|390.43|385.03|390.34|384.94|12
1642255450000|2022-01-15 14:04:10|390.35|384.95|390.43|385.03|390.43|385.03|390.35|384.95|5
1642255460000|2022-01-15 14:04:20|390.42|385.02|390.35|384.95|390.42|385.02|390.34|384.94|18
1642255470000|2022-01-15 14:04:30|390.36|384.96|390.27|384.87|390.36|384.96|390.27|384.87|20
1642255480000|2022-01-15 14:04:40|390.28|384.88|390.35|384.95|390.35|384.95|390.07|384.67|24
1642255490000|2022-01-15 14:04:50|390.34|384.94|390.25|384.85|390.34|384.94|390.06|384.66|28
1642255500000|2022-01-15 14:05:00|390.26|384.86|390.34|384.94|390.43|385.03|390.26|384.86|21
1642255510000|2022-01-15 14:05:10|390.32|384.92|390.3|384.9|390.34|384.94|390.11|384.71|29
1642255520000|2022-01-15 14:05:20|390.31|384.91|390.51|385.11|390.59|385.19|390.31|384.91|24
1642255530000|2022-01-15 14:05:30|390.53|385.13|390.5|385.1|390.56|385.16|390.43|385.03|18
1642255540000|2022-01-15 14:05:40|390.49|385.09|390.51|385.11|390.51|385.11|390.42|385.02|18
1642255550000|2022-01-15 14:05:50|390.53|385.13|390.51|385.11|390.57|385.17|390.47|385.07|26
1642255560000|2022-01-15 14:06:00|390.53|385.13|390.53|385.13|390.54|385.14|390.51|385.11|11
1642255570000|2022-01-15 14:06:10|390.52|385.12|390.53|385.13|390.54|385.14|390.52|385.12|10
1642255580000|2022-01-15 14:06:20|390.52|385.12|390.41|385.01|390.53|385.13|390.41|385.01|16
1642255590000|2022-01-15 14:06:30|390.46|385.06|390.3|384.9|390.46|385.06|390.3|384.9|22
1642255600000|2022-01-15 14:06:40|390.31|384.91|390.31|384.91|390.31|384.91|390.31|384.91|1
1642255610000|2022-01-15 14:06:50|390.3|384.9|390.33|384.93|390.34|384.94|390.3|384.9|8
1642255620000|2022-01-15 14:07:00|390.34|384.94|390.35|384.95|390.39|384.99|390.27|384.87|23
1642255630000|2022-01-15 14:07:10|390.36|384.96|390.34|384.94|390.37|384.97|390.29|384.89|13
1642255640000|2022-01-15 14:07:20|390.33|384.93|390.37|384.97|390.38|384.98|390.18|384.78|23
1642255650000|2022-01-15 14:07:30|390.38|384.98|390.34|384.94|390.38|384.98|390.32|384.92|10
1642255660000|2022-01-15 14:07:40|390.33|384.93|390.34|384.94|390.34|384.94|390.32|384.92|6
1642255670000|2022-01-15 14:07:50|390.33|384.93|390.3|384.9|390.34|384.94|390.27|384.87|9
1642255680000|2022-01-15 14:08:00|390.27|384.87|390.35|384.95|390.35|384.95|390.27|384.87|6
1642255690000|2022-01-15 14:08:10|390.34|384.94|390.42|385.02|390.42|385.02|390.31|384.91|13
1642255700000|2022-01-15 14:08:20|390.41|385.01|390.3|384.9|390.42|385.02|390.29|384.89|20
1642255710000|2022-01-15 14:08:30|390.28|384.88|390.36|384.96|390.4|385|390.25|384.85|21
1642255720000|2022-01-15 14:08:40|390.35|384.95|390.37|384.97|390.4|385|390.35|384.95|15
1642255730000|2022-01-15 14:08:50|390.36|384.96|390.37|384.97|390.45|385.05|390.36|384.96|17
1642255740000|2022-01-15 14:09:00|390.36|384.96|390.24|384.84|390.36|384.96|390.24|384.84|21
1642255750000|2022-01-15 14:09:10|390.23|384.83|390.22|384.82|390.25|384.85|390.22|384.82|11
1642255760000|2022-01-15 14:09:20|390.23|384.83|390.24|384.84|390.24|384.84|390.22|384.82|6
1642255770000|2022-01-15 14:09:30|390.25|384.85|390.24|384.84|390.26|384.86|390.23|384.83|12
1642255780000|2022-01-15 14:09:40|390.25|384.85|390.25|384.85|390.26|384.86|390.17|384.77|10
1642255790000|2022-01-15 14:09:50|390.26|384.86|390.2|384.8|390.26|384.86|390.2|384.8|8
1642255800000|2022-01-15 14:10:00|390.16|384.76|390.19|384.79|390.24|384.84|390.16|384.76|12
1642255810000|2022-01-15 14:10:10|390.2|384.8|390.29|384.89|390.29|384.89|390.2|384.8|17
1642255820000|2022-01-15 14:10:20|390.3|384.9|390.27|384.87|390.33|384.93|390.26|384.86|18
1642255830000|2022-01-15 14:10:30|390.25|384.85|390.31|384.91|390.31|384.91|390.25|384.85|10
1642255840000|2022-01-15 14:10:40|390.29|384.89|390.29|384.89|390.31|384.91|390.26|384.86|14
1642255850000|2022-01-15 14:10:50|390.28|384.88|390.28|384.88|390.29|384.89|390.27|384.87|7
1642255860000|2022-01-15 14:11:00|390.27|384.87|390.53|385.13|390.53|385.13|390.27|384.87|21
1642255870000|2022-01-15 14:11:10|390.52|385.12|390.36|384.96|390.52|385.12|390.35|384.95|23
1642255880000|2022-01-15 14:11:20|390.35|384.95|390.36|384.96|390.37|384.97|390.34|384.94|7
1642255890000|2022-01-15 14:11:30|390.37|384.97|390.29|384.89|390.37|384.97|390.27|384.87|14
1642255900000|2022-01-15 14:11:40|390.28|384.88|390.27|384.87|390.31|384.91|390.25|384.85|17
1642255910000|2022-01-15 14:11:50|390.29|384.89|390.29|384.89|390.31|384.91|390.22|384.82|14
1642255920000|2022-01-15 14:12:00|390.28|384.88|390.25|384.85|390.32|384.92|390.25|384.85|13
1642255930000|2022-01-15 14:12:10|390.23|384.83|390.22|384.82|390.28|384.88|390.22|384.82|17
1642255940000|2022-01-15 14:12:20|390.21|384.81|390.28|384.88|390.28|384.88|390.21|384.81|6
1642255950000|2022-01-15 14:12:30|390.27|384.87|390.29|384.89|390.32|384.92|390.26|384.86|12
1642255960000|2022-01-15 14:12:40|390.3|384.9|390.32|384.92|390.32|384.92|390.26|384.86|10
1642255970000|2022-01-15 14:12:50|390.33|384.93|390.09|384.69|390.39|384.99|390.06|384.66|30
1642255980000|2022-01-15 14:13:00|390.1|384.7|390.25|384.85|390.31|384.91|390|384.6|32
1642255990000|2022-01-15 14:13:10|390.27|384.87|390.09|384.69|390.31|384.91|390.04|384.64|28
1642256000000|2022-01-15 14:13:20|390.07|384.67|390.18|384.78|390.32|384.92|390.06|384.66|25
1642256010000|2022-01-15 14:13:30|390.17|384.77|390.09|384.69|390.17|384.77|390.03|384.63|14
1642256020000|2022-01-15 14:13:40|390.08|384.68|390.11|384.71|390.15|384.75|390.08|384.68|14
1642256030000|2022-01-15 14:13:50|390.12|384.72|390.08|384.68|390.18|384.78|390.07|384.67|13
1642256040000|2022-01-15 14:14:00|390.09|384.69|390.18|384.78|390.19|384.79|390.09|384.69|18
1642256050000|2022-01-15 14:14:10|390.2|384.8|390.21|384.81|390.23|384.83|390.11|384.71|15
1642256060000|2022-01-15 14:14:20|390.17|384.77|390.19|384.79|390.21|384.81|390.15|384.75|14
1642256070000|2022-01-15 14:14:30|390.18|384.78|390.2|384.8|390.21|384.81|390.17|384.77|18
1642256080000|2022-01-15 14:14:40|390.23|384.83|390.21|384.81|390.25|384.85|390.17|384.77|20
1642256090000|2022-01-15 14:14:50|390.2|384.8|390.21|384.81|390.24|384.84|390.2|384.8|11
1642256100000|2022-01-15 14:15:00|390.2|384.8|390.2|384.8|390.21|384.81|390.2|384.8|3
1642256110000|2022-01-15 14:15:10|390.21|384.81|390.2|384.8|390.21|384.81|390.2|384.8|2
1642256120000|2022-01-15 14:15:20|390.21|384.81|390.17|384.77|390.21|384.81|390.16|384.76|24
1642256130000|2022-01-15 14:15:30|390.18|384.78|390.19|384.79|390.22|384.82|390.17|384.77|17
1642256140000|2022-01-15 14:15:40|390.18|384.78|390.12|384.72|390.18|384.78|390.1|384.7|13
1642256150000|2022-01-15 14:15:50|390.11|384.71|390.09|384.69|390.13|384.73|390.05|384.65|12
1642256160000|2022-01-15 14:16:00|390.07|384.67|390.03|384.63|390.1|384.7|389.99|384.59|17
1642256170000|2022-01-15 14:16:10|390.02|384.62|390.02|384.62|390.04|384.64|390|384.6|19
1642256180000|2022-01-15 14:16:20|390.03|384.63|390.01|384.61|390.05|384.65|390.01|384.61|15
1642256190000|2022-01-15 14:16:30|390|384.6|389.99|384.59|390.02|384.62|389.91|384.51|16
1642256200000|2022-01-15 14:16:40|390|384.6|389.99|384.59|390|384.6|389.96|384.56|13
1642256210000|2022-01-15 14:16:50|389.98|384.58|389.97|384.57|390.01|384.61|389.97|384.57|6
1642256220000|2022-01-15 14:17:00|389.98|384.58|389.89|384.49|389.98|384.58|389.87|384.47|12
1642256230000|2022-01-15 14:17:10|389.9|384.5|389.88|384.48|389.9|384.5|389.87|384.47|9
1642256240000|2022-01-15 14:17:20|389.86|384.46|389.68|384.28|389.86|384.46|389.67|384.27|16
1642256250000|2022-01-15 14:17:30|389.7|384.3|389.75|384.35|389.75|384.35|389.7|384.3|12
1642256260000|2022-01-15 14:17:40|389.74|384.34|389.7|384.3|389.74|384.34|389.66|384.26|8
1642256270000|2022-01-15 14:17:50|389.68|384.28|389.53|384.13|389.68|384.28|389.53|384.13|13
1642256280000|2022-01-15 14:18:00|389.48|384.08|389.25|383.85|389.48|384.08|389.25|383.85|20
1642256290000|2022-01-15 14:18:10|389.24|383.84|389.22|383.82|389.27|383.87|389.22|383.82|13
1642256300000|2022-01-15 14:18:20|389.19|383.79|388.94|383.54|389.22|383.82|388.94|383.54|22
1642256310000|2022-01-15 14:18:30|388.92|383.52|388.79|383.39|388.92|383.52|388.75|383.35|22
1642256320000|2022-01-15 14:18:40|388.75|383.35|388.95|383.55|388.97|383.57|388.75|383.35|28
1642256330000|2022-01-15 14:18:50|388.97|383.57|389.13|383.73|389.22|383.82|388.97|383.57|24
1642256340000|2022-01-15 14:19:00|389.15|383.75|389|383.6|389.15|383.75|389|383.6|18
1642256350000|2022-01-15 14:19:10|388.99|383.59|389.09|383.69|389.09|383.69|388.97|383.57|20
1642256360000|2022-01-15 14:19:20|389.08|383.68|389.12|383.72|389.12|383.72|389.05|383.65|20
1642256370000|2022-01-15 14:19:30|389.11|383.71|389.47|384.07|389.5|384.1|389.11|383.71|31
1642256380000|2022-01-15 14:19:40|389.46|384.06|389.45|384.05|389.47|384.07|389.4|384|20
1642256390000|2022-01-15 14:19:50|389.44|384.04|389.46|384.06|389.46|384.06|389.42|384.02|10
1642256400000|2022-01-15 14:20:00|389.43|384.03|389.48|384.08|389.49|384.09|389.43|384.03|7
1642256410000|2022-01-15 14:20:10|389.49|384.09|389.5|384.1|389.52|384.12|389.47|384.07|15
1642256420000|2022-01-15 14:20:20|389.51|384.11|389.55|384.15|389.56|384.16|389.49|384.09|8
1642256430000|2022-01-15 14:20:30|389.54|384.14|389.47|384.07|389.54|384.14|389.47|384.07|9
1642256440000|2022-01-15 14:20:40|389.49|384.09|389.49|384.09|389.5|384.1|389.46|384.06|17
1642256450000|2022-01-15 14:20:50|389.47|384.07|389.57|384.17|389.61|384.21|389.46|384.06|25
1642256460000|2022-01-15 14:21:00|389.56|384.16|389.58|384.18|389.62|384.22|389.5|384.1|19
1642256470000|2022-01-15 14:21:10|389.54|384.14|389.61|384.21|389.61|384.21|389.51|384.11|7
1642256480000|2022-01-15 14:21:20|389.6|384.2|389.57|384.17|389.61|384.21|389.49|384.09|17
1642256490000|2022-01-15 14:21:30|389.51|384.11|389.48|384.08|389.56|384.16|389.48|384.08|26
1642256500000|2022-01-15 14:21:40|389.51|384.11|389.52|384.12|389.58|384.18|389.49|384.09|16
1642256510000|2022-01-15 14:21:50|389.5|384.1|389.56|384.16|389.58|384.18|389.5|384.1|7
1642256520000|2022-01-15 14:22:00|389.5|384.1|389.5|384.1|389.51|384.11|389.45|384.05|9
1642256530000|2022-01-15 14:22:10|389.57|384.17|389.58|384.18|389.58|384.18|389.56|384.16|4
1642256540000|2022-01-15 14:22:20|389.59|384.19|389.57|384.17|389.61|384.21|389.57|384.17|7
1642256550000|2022-01-15 14:22:30|389.58|384.18|389.57|384.17|389.62|384.22|389.54|384.14|9
1642256560000|2022-01-15 14:22:40|389.6|384.2|389.59|384.19|389.61|384.21|389.57|384.17|5
1642256570000|2022-01-15 14:22:50|389.6|384.2|389.65|384.25|389.85|384.45|389.6|384.2|19
1642256580000|2022-01-15 14:23:00|389.63|384.23|389.64|384.24|389.65|384.25|389.63|384.23|9
1642256590000|2022-01-15 14:23:10|389.65|384.25|389.66|384.26|389.66|384.26|389.65|384.25|2
1642256600000|2022-01-15 14:23:20|389.67|384.27|389.67|384.27|389.67|384.27|389.66|384.26|3
1642256610000|2022-01-15 14:23:30|389.71|384.31|389.62|384.22|389.73|384.33|389.61|384.21|13
1642256620000|2022-01-15 14:23:40|389.63|384.23|389.63|384.23|389.63|384.23|389.62|384.22|3
1642256630000|2022-01-15 14:23:50|389.65|384.25|389.61|384.21|389.65|384.25|389.61|384.21|3
1642256640000|2022-01-15 14:24:00|389.62|384.22|389.71|384.31|389.73|384.33|389.62|384.22|11
1642256650000|2022-01-15 14:24:10|389.72|384.32|389.6|384.2|389.72|384.32|389.6|384.2|20
1642256660000|2022-01-15 14:24:20|389.61|384.21|389.6|384.2|389.62|384.22|389.6|384.2|9
1642256670000|2022-01-15 14:24:30|389.61|384.21|389.59|384.19|389.61|384.21|389.59|384.19|7
1642256680000|2022-01-15 14:24:40|389.58|384.18|389.59|384.19|389.59|384.19|389.58|384.18|2
1642256690000|2022-01-15 14:24:50|389.58|384.18|389.59|384.19|389.59|384.19|389.58|384.18|4
1642256700000|2022-01-15 14:25:00|389.6|384.2|389.66|384.26|389.66|384.26|389.6|384.2|7
1642256710000|2022-01-15 14:25:10|389.65|384.25|389.68|384.28|389.69|384.29|389.65|384.25|7
1642256720000|2022-01-15 14:25:20|389.76|384.36|389.83|384.43|389.83|384.43|389.76|384.36|11
1642256730000|2022-01-15 14:25:30|389.8|384.4|389.88|384.48|389.89|384.49|389.78|384.38|8
1642256740000|2022-01-15 14:25:40|389.89|384.49|389.8|384.4|389.89|384.49|389.8|384.4|8
1642256750000|2022-01-15 14:25:50|389.79|384.39|389.81|384.41|389.87|384.47|389.78|384.38|14
1642256760000|2022-01-15 14:26:00|389.8|384.4|389.94|384.54|389.94|384.54|389.79|384.39|16
1642256770000|2022-01-15 14:26:10|389.88|384.48|389.88|384.48|389.94|384.54|389.84|384.44|16
1642256780000|2022-01-15 14:26:20|389.85|384.45|389.88|384.48|389.93|384.53|389.85|384.45|14
1642256790000|2022-01-15 14:26:30|389.87|384.47|389.91|384.51|389.96|384.56|389.85|384.45|17
1642256800000|2022-01-15 14:26:40|389.89|384.49|389.91|384.51|389.97|384.57|389.89|384.49|15
1642256810000|2022-01-15 14:26:50|389.9|384.5|389.92|384.52|389.93|384.53|389.9|384.5|14
1642256820000|2022-01-15 14:27:00|389.88|384.48|389.84|384.44|389.91|384.51|389.8|384.4|17
1642256830000|2022-01-15 14:27:10|389.86|384.46|389.84|384.44|389.86|384.46|389.82|384.42|9
1642256840000|2022-01-15 14:27:20|389.86|384.46|389.95|384.55|389.95|384.55|389.86|384.46|10
1642256850000|2022-01-15 14:27:30|389.93|384.53|389.92|384.52|389.93|384.53|389.91|384.51|12
1642256860000|2022-01-15 14:27:40|389.91|384.51|389.92|384.52|389.93|384.53|389.91|384.51|12
1642256870000|2022-01-15 14:27:50|389.9|384.5|389.9|384.5|389.9|384.5|389.89|384.49|3
1642256880000|2022-01-15 14:28:00|389.91|384.51|389.92|384.52|389.92|384.52|389.89|384.49|6
1642256890000|2022-01-15 14:28:10|389.94|384.54|389.93|384.53|389.94|384.54|389.91|384.51|4
1642256900000|2022-01-15 14:28:20|389.9|384.5|389.98|384.58|390.03|384.63|389.88|384.48|20
1642256910000|2022-01-15 14:28:30|389.97|384.57|390.05|384.65|390.05|384.65|389.97|384.57|5
1642256930000|2022-01-15 14:28:50|390.06|384.66|390.04|384.64|390.07|384.67|390.04|384.64|9
1642256940000|2022-01-15 14:29:00|390.03|384.63|390.04|384.64|390.05|384.65|390.03|384.63|6
1642256950000|2022-01-15 14:29:10|390.05|384.65|390.05|384.65|390.06|384.66|390.05|384.65|3
1642256960000|2022-01-15 14:29:20|390.06|384.66|390.18|384.78|390.18|384.78|390.05|384.65|14
1642256970000|2022-01-15 14:29:30|390.19|384.79|390.38|384.98|390.39|384.99|390.14|384.74|12
1642256980000|2022-01-15 14:29:40|390.39|384.99|390.41|385.01|390.41|385.01|390.37|384.97|23
1642256990000|2022-01-15 14:29:50|390.39|384.99|390.4|385|390.41|385.01|390.38|384.98|15
1642257000000|2022-01-15 14:30:00|390.39|384.99|390.36|384.96|390.4|385|390.33|384.93|19
1642257010000|2022-01-15 14:30:10|390.35|384.95|390.35|384.95|390.37|384.97|390.35|384.95|17
1642257020000|2022-01-15 14:30:20|390.36|384.96|390.33|384.93|390.36|384.96|390.31|384.91|11
1642257030000|2022-01-15 14:30:30|390.34|384.94|390.27|384.87|390.34|384.94|390.23|384.83|20
1642257040000|2022-01-15 14:30:40|390.21|384.81|390.16|384.76|390.29|384.89|390.12|384.72|23
1642257050000|2022-01-15 14:30:50|390.18|384.78|390.25|384.85|390.25|384.85|390.1|384.7|23
1642257060000|2022-01-15 14:31:00|390.19|384.79|390.19|384.79|390.2|384.8|390.15|384.75|12
1642257070000|2022-01-15 14:31:10|390.23|384.83|390.27|384.87|390.29|384.89|390.21|384.81|18
1642257080000|2022-01-15 14:31:20|390.28|384.88|390.32|384.92|390.34|384.94|390.27|384.87|10
1642257090000|2022-01-15 14:31:30|390.33|384.93|390.44|385.04|390.47|385.07|390.33|384.93|22
1642257100000|2022-01-15 14:31:40|390.43|385.03|390.42|385.02|390.46|385.06|390.39|384.99|21
1642257110000|2022-01-15 14:31:50|390.43|385.03|390.43|385.03|390.44|385.04|390.42|385.02|7
1642257120000|2022-01-15 14:32:00|390.44|385.04|390.35|384.95|390.44|385.04|390.35|384.95|18
1642257130000|2022-01-15 14:32:10|390.36|384.96|390.35|384.95|390.37|384.97|390.35|384.95|11
1642257140000|2022-01-15 14:32:20|390.36|384.96|390.34|384.94|390.36|384.96|390.32|384.92|11
1642257150000|2022-01-15 14:32:30|390.33|384.93|390.33|384.93|390.34|384.94|390.33|384.93|9
1642257160000|2022-01-15 14:32:40|390.34|384.94|390.33|384.93|390.35|384.95|390.33|384.93|5
1642257170000|2022-01-15 14:32:50|390.32|384.92|390.33|384.93|390.34|384.94|390.29|384.89|16
1642257180000|2022-01-15 14:33:00|390.34|384.94|390.37|384.97|390.37|384.97|390.31|384.91|9
1642257190000|2022-01-15 14:33:10|390.36|384.96|390.35|384.95|390.36|384.96|390.34|384.94|7
1642257200000|2022-01-15 14:33:20|390.33|384.93|390.33|384.93|390.33|384.93|390.33|384.93|1
1642257210000|2022-01-15 14:33:30|390.32|384.92|390.39|384.99|390.39|384.99|390.32|384.92|5
1642257220000|2022-01-15 14:33:40|390.38|384.98|390.45|385.05|390.45|385.05|390.38|384.98|12
1642257230000|2022-01-15 14:33:50|390.46|385.06|390.5|385.1|390.5|385.1|390.44|385.04|9
1642257240000|2022-01-15 14:34:00|390.54|385.14|390.58|385.18|390.62|385.22|390.52|385.12|24
1642257250000|2022-01-15 14:34:10|390.62|385.22|390.62|385.22|390.62|385.22|390.54|385.14|14
1642257260000|2022-01-15 14:34:20|390.58|385.18|390.58|385.18|390.62|385.22|390.58|385.18|6
1642257270000|2022-01-15 14:34:30|390.57|385.17|390.58|385.18|390.6|385.2|390.57|385.17|6
1642257280000|2022-01-15 14:34:40|390.6|385.2|390.51|385.11|390.6|385.2|390.5|385.1|10
1642257290000|2022-01-15 14:34:50|390.5|385.1|390.44|385.04|390.5|385.1|390.44|385.04|10
1642257300000|2022-01-15 14:35:00|390.47|385.07|390.39|384.99|390.47|385.07|390.37|384.97|20
1642257310000|2022-01-15 14:35:10|390.37|384.97|390.32|384.92|390.4|385|390.32|384.92|9
1642257320000|2022-01-15 14:35:20|390.29|384.89|390.27|384.87|390.34|384.94|390.22|384.82|16
1642257330000|2022-01-15 14:35:30|390.28|384.88|390.29|384.89|390.35|384.95|390.28|384.88|6
1642257340000|2022-01-15 14:35:40|390.27|384.87|390.21|384.81|390.33|384.93|390.21|384.81|13
1642257350000|2022-01-15 14:35:50|390.23|384.83|390.25|384.85|390.25|384.85|390.21|384.81|15
1642257360000|2022-01-15 14:36:00|390.26|384.86|390.18|384.78|390.28|384.88|390.17|384.77|19
1642257370000|2022-01-15 14:36:10|390.17|384.77|390.24|384.84|390.24|384.84|390.17|384.77|12
1642257380000|2022-01-15 14:36:20|390.18|384.78|390.16|384.76|390.18|384.78|390.13|384.73|11
1642257390000|2022-01-15 14:36:30|390.15|384.75|390.14|384.74|390.18|384.78|390.12|384.72|18
1642257400000|2022-01-15 14:36:40|390.15|384.75|390.19|384.79|390.31|384.91|390.15|384.75|11
1642257410000|2022-01-15 14:36:50|390.17|384.77|390.22|384.82|390.22|384.82|390.17|384.77|6
1642257430000|2022-01-15 14:37:10|390.19|384.79|390.2|384.8|390.22|384.82|390.17|384.77|10
1642257440000|2022-01-15 14:37:20|390.21|384.81|390.22|384.82|390.22|384.82|390.21|384.81|4
1642257450000|2022-01-15 14:37:30|390.21|384.81|390.21|384.81|390.22|384.82|390.21|384.81|3
1642257460000|2022-01-15 14:37:40|390.22|384.82|390.25|384.85|390.25|384.85|390.21|384.81|4
1642257470000|2022-01-15 14:37:50|390.24|384.84|390.2|384.8|390.25|384.85|390.2|384.8|4
1642257480000|2022-01-15 14:38:00|390.24|384.84|390.25|384.85|390.31|384.91|390.16|384.76|12
1642257490000|2022-01-15 14:38:10|390.19|384.79|390.32|384.92|390.33|384.93|390.18|384.78|20
1642257500000|2022-01-15 14:38:20|390.33|384.93|390.34|384.94|390.34|384.94|390.33|384.93|4
1642257510000|2022-01-15 14:38:30|390.35|384.95|390.48|385.08|390.5|385.1|390.34|384.94|14
1642257520000|2022-01-15 14:38:40|390.47|385.07|390.4|385|390.47|385.07|390.39|384.99|16
1642257530000|2022-01-15 14:38:50|390.41|385.01|390.42|385.02|390.42|385.02|390.38|384.98|9
1642257540000|2022-01-15 14:39:00|390.43|385.03|390.49|385.09|390.49|385.09|390.42|385.02|14
1642257550000|2022-01-15 14:39:10|390.48|385.08|390.64|385.24|390.75|385.35|390.45|385.05|21
1642257560000|2022-01-15 14:39:20|390.62|385.22|390.64|385.24|390.71|385.31|390.53|385.13|31
1642257570000|2022-01-15 14:39:30|390.67|385.27|390.72|385.32|390.73|385.33|390.65|385.25|16
1642257580000|2022-01-15 14:39:40|390.66|385.26|390.72|385.32|390.81|385.41|390.66|385.26|20
1642257590000|2022-01-15 14:39:50|390.73|385.33|390.75|385.35|390.75|385.35|390.71|385.31|14
1642257600000|2022-01-15 14:40:00|390.76|385.36|390.73|385.33|390.76|385.36|390.69|385.29|18
1642257610000|2022-01-15 14:40:10|390.7|385.3|390.67|385.27|390.72|385.32|390.66|385.26|15
1642257620000|2022-01-15 14:40:20|390.68|385.28|390.68|385.28|390.72|385.32|390.67|385.27|6
1642257630000|2022-01-15 14:40:30|390.67|385.27|390.68|385.28|390.72|385.32|390.67|385.27|11
1642257640000|2022-01-15 14:40:40|390.7|385.3|390.81|385.41|390.81|385.41|390.7|385.3|27
1642257650000|2022-01-15 14:40:50|390.76|385.36|390.89|385.49|390.89|385.49|390.76|385.36|16
1642257660000|2022-01-15 14:41:00|390.86|385.46|390.88|385.48|390.88|385.48|390.83|385.43|9
1642257670000|2022-01-15 14:41:10|390.87|385.47|390.87|385.47|390.89|385.49|390.83|385.43|13
1642257680000|2022-01-15 14:41:20|390.88|385.48|390.95|385.55|390.95|385.55|390.88|385.48|7
1642257690000|2022-01-15 14:41:30|390.94|385.54|391.17|385.77|391.18|385.78|390.88|385.48|32
1642257700000|2022-01-15 14:41:40|391.18|385.78|391.05|385.65|391.25|385.85|391.02|385.62|26
1642257710000|2022-01-15 14:41:50|391.04|385.64|391.14|385.74|391.17|385.77|391.04|385.64|34
1642257720000|2022-01-15 14:42:00|391.13|385.73|391.18|385.78|391.21|385.81|391.12|385.72|23
1642257730000|2022-01-15 14:42:10|391.19|385.79|391.28|385.88|391.28|385.88|391.18|385.78|13
1642257740000|2022-01-15 14:42:20|391.26|385.86|391.61|386.21|391.63|386.23|391.26|385.86|19
1642257750000|2022-01-15 14:42:30|391.62|386.22|392.32|386.92|392.32|386.92|391.6|386.2|33
1642257760000|2022-01-15 14:42:40|392.34|386.94|392.43|387.03|392.63|387.23|392.3|386.9|36
1642257770000|2022-01-15 14:42:50|392.47|387.07|392.24|386.84|392.48|387.08|392.13|386.73|35
1642257780000|2022-01-15 14:43:00|392.21|386.81|392.17|386.77|392.22|386.82|392.1|386.7|28
1642257790000|2022-01-15 14:43:10|392.16|386.76|392.13|386.73|392.16|386.76|392.03|386.63|25
1642257800000|2022-01-15 14:43:20|392.15|386.75|392.21|386.81|392.23|386.83|392.11|386.71|25
1642257810000|2022-01-15 14:43:30|392.2|386.8|392.23|386.83|392.24|386.84|392.17|386.77|21
1642257820000|2022-01-15 14:43:40|392.19|386.79|392.09|386.69|392.19|386.79|392.08|386.68|16
1642257830000|2022-01-15 14:43:50|392.08|386.68|392.16|386.76|392.17|386.77|392.07|386.67|16
1642257840000|2022-01-15 14:44:00|392.17|386.77|392.26|386.86|392.27|386.87|392.14|386.74|17
1642257850000|2022-01-15 14:44:10|392.27|386.87|392.44|387.04|392.44|387.04|392.27|386.87|14
1642257860000|2022-01-15 14:44:20|392.42|387.02|392.46|387.06|392.53|387.13|392.42|387.02|19
1642257870000|2022-01-15 14:44:30|392.45|387.05|392.34|386.94|392.5|387.1|392.33|386.93|13
1642257880000|2022-01-15 14:44:40|392.35|386.95|392.48|387.08|392.48|387.08|392.35|386.95|13
1642257890000|2022-01-15 14:44:50|392.47|387.07|392.4|387|392.47|387.07|392.37|386.97|15
1642257900000|2022-01-15 14:45:00|392.39|386.99|392.43|387.03|392.46|387.06|392.38|386.98|19
1642257910000|2022-01-15 14:45:10|392.42|387.02|392.58|387.18|392.59|387.19|392.41|387.01|24
1642257920000|2022-01-15 14:45:20|392.59|387.19|392.63|387.23|392.68|387.28|392.57|387.17|22
1642257930000|2022-01-15 14:45:30|392.66|387.26|392.63|387.23|392.66|387.26|392.63|387.23|4
1642257940000|2022-01-15 14:45:40|392.7|387.3|392.56|387.16|392.74|387.34|392.56|387.16|16
1642257950000|2022-01-15 14:45:50|392.57|387.17|392.59|387.19|392.6|387.2|392.47|387.07|14
1642257960000|2022-01-15 14:46:00|392.6|387.2|392.6|387.2|392.6|387.2|392.6|387.2|1
1642257970000|2022-01-15 14:46:10|392.59|387.19|392.68|387.28|392.69|387.29|392.59|387.19|13
1642257980000|2022-01-15 14:46:20|392.69|387.29|392.7|387.3|392.76|387.36|392.64|387.24|8
1642257990000|2022-01-15 14:46:30|392.66|387.26|392.9|387.5|392.9|387.5|392.66|387.26|16
1642258000000|2022-01-15 14:46:40|392.95|387.55|393.03|387.63|393.04|387.64|392.9|387.5|8
1642258010000|2022-01-15 14:46:50|392.98|387.58|392.95|387.55|393.07|387.67|392.88|387.48|23
1642258020000|2022-01-15 14:47:00|392.94|387.54|393.01|387.61|393.05|387.65|392.94|387.54|18
1642258030000|2022-01-15 14:47:10|393|387.6|393.05|387.65|393.09|387.69|392.98|387.58|19
1642258040000|2022-01-15 14:47:20|393.08|387.68|393.28|387.88|393.43|388.03|393.08|387.68|22
1642258050000|2022-01-15 14:47:30|393.29|387.89|393.29|387.89|393.31|387.91|393.15|387.75|31
1642258060000|2022-01-15 14:47:40|393.3|387.9|393.1|387.7|393.3|387.9|393.08|387.68|24
1642258070000|2022-01-15 14:47:50|393.09|387.69|392.95|387.55|393.12|387.72|392.95|387.55|23
1642258080000|2022-01-15 14:48:00|392.99|387.59|393.09|387.69|393.09|387.69|392.9|387.5|24
1642258090000|2022-01-15 14:48:10|393.03|387.63|393.04|387.64|393.1|387.7|393|387.6|16
1642258100000|2022-01-15 14:48:20|393.03|387.63|393.11|387.71|393.11|387.71|393.01|387.61|13
1642258110000|2022-01-15 14:48:30|393.19|387.79|393.01|387.61|393.19|387.79|393.01|387.61|21
1642258120000|2022-01-15 14:48:40|393.03|387.63|393.08|387.68|393.09|387.69|393.03|387.63|17
1642258130000|2022-01-15 14:48:50|393.07|387.67|393.03|387.63|393.07|387.67|393.03|387.63|14
1642258140000|2022-01-15 14:49:00|393.04|387.64|392.97|387.57|393.1|387.7|392.95|387.55|23
1642258150000|2022-01-15 14:49:10|392.96|387.56|392.73|387.33|392.96|387.56|392.73|387.33|17
1642258160000|2022-01-15 14:49:20|392.71|387.31|392.85|387.45|392.9|387.5|392.7|387.3|20
1642258170000|2022-01-15 14:49:30|392.86|387.46|392.76|387.36|392.86|387.46|392.76|387.36|13
1642258180000|2022-01-15 14:49:40|392.75|387.35|392.55|387.15|392.78|387.38|392.54|387.14|30
1642258190000|2022-01-15 14:49:50|392.54|387.14|392.48|387.08|392.55|387.15|392.42|387.02|28
1642258200000|2022-01-15 14:50:00|392.47|387.07|392.36|386.96|392.47|387.07|392.3|386.9|21
1642258210000|2022-01-15 14:50:10|392.37|386.97|392.4|387|392.46|387.06|392.3|386.9|31
1642258220000|2022-01-15 14:50:20|392.41|387.01|392.38|386.98|392.41|387.01|392.35|386.95|16
1642258230000|2022-01-15 14:50:30|392.37|386.97|392.33|386.93|392.4|387|392.32|386.92|15
1642258240000|2022-01-15 14:50:40|392.32|386.92|392.32|386.92|392.34|386.94|392.32|386.92|13
1642258250000|2022-01-15 14:50:50|392.38|386.98|392.34|386.94|392.39|386.99|392.33|386.93|13
1642258260000|2022-01-15 14:51:00|392.35|386.95|392.38|386.98|392.39|386.99|392.34|386.94|20
1642258270000|2022-01-15 14:51:10|392.39|386.99|392.52|387.12|392.53|387.13|392.39|386.99|17
1642258280000|2022-01-15 14:51:20|392.6|387.2|392.53|387.13|392.6|387.2|392.49|387.09|11
1642258290000|2022-01-15 14:51:30|392.49|387.09|392.43|387.03|392.58|387.18|392.41|387.01|22
1642258300000|2022-01-15 14:51:40|392.44|387.04|392.41|387.01|392.44|387.04|392.4|387|12
1642258310000|2022-01-15 14:51:50|392.42|387.02|392.39|386.99|392.42|387.02|392.38|386.98|10
1642258320000|2022-01-15 14:52:00|392.4|387|392.34|386.94|392.4|387|392.34|386.94|16
1642258330000|2022-01-15 14:52:10|392.35|386.95|392.51|387.11|392.61|387.21|392.34|386.94|18
1642258340000|2022-01-15 14:52:20|392.5|387.1|392.67|387.27|392.67|387.27|392.5|387.1|16
1642258350000|2022-01-15 14:52:30|392.66|387.26|392.64|387.24|392.74|387.34|392.61|387.21|28
1642258360000|2022-01-15 14:52:40|392.65|387.25|392.52|387.12|392.65|387.25|392.51|387.11|15
1642258370000|2022-01-15 14:52:50|392.51|387.11|392.5|387.1|392.52|387.12|392.42|387.02|19
1642258380000|2022-01-15 14:53:00|392.48|387.08|392.44|387.04|392.5|387.1|392.4|387|18
1642258390000|2022-01-15 14:53:10|392.45|387.05|392.47|387.07|392.51|387.11|392.43|387.03|19
1642258400000|2022-01-15 14:53:20|392.49|387.09|392.43|387.03|392.49|387.09|392.43|387.03|12
1642258410000|2022-01-15 14:53:30|392.44|387.04|392.49|387.09|392.62|387.22|392.43|387.03|21
1642258420000|2022-01-15 14:53:40|392.52|387.12|392.49|387.09|392.52|387.12|392.44|387.04|10
1642258430000|2022-01-15 14:53:50|392.52|387.12|392.47|387.07|392.52|387.12|392.44|387.04|14
1642258440000|2022-01-15 14:54:00|392.48|387.08|392.51|387.11|392.54|387.14|392.48|387.08|17
1642258450000|2022-01-15 14:54:10|392.52|387.12|392.42|387.02|392.52|387.12|392.42|387.02|13
1642258460000|2022-01-15 14:54:20|392.41|387.01|392.39|386.99|392.43|387.03|392.39|386.99|14
1642258470000|2022-01-15 14:54:30|392.41|387.01|392.42|387.02|392.43|387.03|392.4|387|11
1642258480000|2022-01-15 14:54:40|392.4|387|392.4|387|392.42|387.02|392.38|386.98|14
1642258490000|2022-01-15 14:54:50|392.41|387.01|392.28|386.88|392.41|387.01|392.26|386.86|22
1642258500000|2022-01-15 14:55:00|392.27|386.87|392.21|386.81|392.28|386.88|392.21|386.81|13
1642258510000|2022-01-15 14:55:10|392.23|386.83|392.28|386.88|392.33|386.93|392.23|386.83|13
1642258520000|2022-01-15 14:55:20|392.31|386.91|392.27|386.87|392.31|386.91|392.26|386.86|14
1642258530000|2022-01-15 14:55:30|392.31|386.91|392.3|386.9|392.34|386.94|392.29|386.89|15
1642258540000|2022-01-15 14:55:40|392.29|386.89|392.23|386.83|392.36|386.96|392.23|386.83|11
1642258550000|2022-01-15 14:55:50|392.22|386.82|392.21|386.81|392.27|386.87|392.2|386.8|13
1642258560000|2022-01-15 14:56:00|392.23|386.83|392.17|386.77|392.23|386.83|392.12|386.72|20
1642258570000|2022-01-15 14:56:10|392.22|386.82|392.63|387.23|392.75|387.35|392.22|386.82|25
1642258580000|2022-01-15 14:56:20|392.6|387.2|392.77|387.37|392.82|387.42|392.6|387.2|22
1642258590000|2022-01-15 14:56:30|392.81|387.41|392.82|387.42|392.82|387.42|392.64|387.24|25
1642258600000|2022-01-15 14:56:40|392.81|387.41|392.73|387.33|392.81|387.41|392.73|387.33|14
1642258610000|2022-01-15 14:56:50|392.72|387.32|392.62|387.22|392.72|387.32|392.61|387.21|13
1642258620000|2022-01-15 14:57:00|392.63|387.23|392.8|387.4|392.84|387.44|392.62|387.22|18
1642258630000|2022-01-15 14:57:10|392.81|387.41|392.85|387.45|392.87|387.47|392.74|387.34|30
1642258640000|2022-01-15 14:57:20|392.84|387.44|392.86|387.46|392.87|387.47|392.83|387.43|20
1642258650000|2022-01-15 14:57:30|392.87|387.47|392.87|387.47|392.87|387.47|392.82|387.42|14
1642258660000|2022-01-15 14:57:40|392.86|387.46|392.8|387.4|392.86|387.46|392.77|387.37|25
1642258670000|2022-01-15 14:57:50|392.81|387.41|392.88|387.48|392.9|387.5|392.77|387.37|16
1642258680000|2022-01-15 14:58:00|392.86|387.46|392.82|387.42|392.87|387.47|392.77|387.37|31
1642258690000|2022-01-15 14:58:10|392.85|387.45|392.78|387.38|392.9|387.5|392.77|387.37|27
1642258700000|2022-01-15 14:58:20|392.8|387.4|392.71|387.31|392.83|387.43|392.71|387.31|16
1642258710000|2022-01-15 14:58:30|392.7|387.3|392.49|387.09|392.71|387.31|392.49|387.09|14
1642258720000|2022-01-15 14:58:40|392.5|387.1|392.5|387.1|392.5|387.1|392.49|387.09|3
1642258730000|2022-01-15 14:58:50|392.42|387.02|392.48|387.08|392.49|387.09|392.39|386.99|13
1642258740000|2022-01-15 14:59:00|392.46|387.06|392.53|387.13|392.58|387.18|392.46|387.06|13
1642258750000|2022-01-15 14:59:10|392.56|387.16|392.5|387.1|392.56|387.16|392.5|387.1|11
1642258760000|2022-01-15 14:59:20|392.51|387.11|392.39|386.99|392.51|387.11|392.39|386.99|7
1642258770000|2022-01-15 14:59:30|392.38|386.98|392.32|386.92|392.38|386.98|392.31|386.91|10
1642258780000|2022-01-15 14:59:40|392.3|386.9|392.32|386.92|392.32|386.92|392.29|386.89|8
1642258790000|2022-01-15 14:59:50|392.33|386.93|392.31|386.91|392.34|386.94|392.31|386.91|7
1642258800000|2022-01-15 15:00:00|392.32|386.92|392.41|387.01|392.41|387.01|392.31|386.91|18
1642258810000|2022-01-15 15:00:10|392.4|387|392.29|386.89|392.41|387.01|392.28|386.88|14
1642258820000|2022-01-15 15:00:20|392.3|386.9|392.29|386.89|392.33|386.93|392.25|386.85|19
1642258830000|2022-01-15 15:00:30|392.24|386.84|392.22|386.82|392.28|386.88|392.22|386.82|8
1642258840000|2022-01-15 15:00:40|392.27|386.87|392.34|386.94|392.35|386.95|392.27|386.87|10
1642258850000|2022-01-15 15:00:50|392.32|386.92|392.36|386.96|392.36|386.96|392.31|386.91|14
1642258860000|2022-01-15 15:01:00|392.35|386.95|392.36|386.96|392.36|386.96|392.34|386.94|4
1642258870000|2022-01-15 15:01:10|392.34|386.94|392.31|386.91|392.36|386.96|392.29|386.89|8
1642258880000|2022-01-15 15:01:20|392.33|386.93|392.34|386.94|392.36|386.96|392.33|386.93|19
1642258890000|2022-01-15 15:01:30|392.33|386.93|392.34|386.94|392.36|386.96|392.33|386.93|12
1642258900000|2022-01-15 15:01:40|392.32|386.92|392.27|386.87|392.32|386.92|392.27|386.87|18
1642258910000|2022-01-15 15:01:50|392.28|386.88|392.28|386.88|392.31|386.91|392.25|386.85|13
1642258920000|2022-01-15 15:02:00|392.29|386.89|392.27|386.87|392.31|386.91|392.27|386.87|13
1642258930000|2022-01-15 15:02:10|392.28|386.88|392.28|386.88|392.28|386.88|392.27|386.87|3
1642258940000|2022-01-15 15:02:20|392.27|386.87|392.28|386.88|392.28|386.88|392.27|386.87|2
1642258950000|2022-01-15 15:02:30|392.27|386.87|392.25|386.85|392.28|386.88|392.24|386.84|10
1642258960000|2022-01-15 15:02:40|392.23|386.83|392.25|386.85|392.27|386.87|392.23|386.83|13
1642258970000|2022-01-15 15:02:50|392.23|386.83|392.23|386.83|392.23|386.83|392.22|386.82|3
1642258980000|2022-01-15 15:03:00|392.26|386.86|392.27|386.87|392.29|386.89|392.26|386.86|8
1642258990000|2022-01-15 15:03:10|392.28|386.88|391.98|386.58|392.28|386.88|391.98|386.58|18
1642259000000|2022-01-15 15:03:20|392.01|386.61|391.99|386.59|392.13|386.73|391.97|386.57|22
1642259010000|2022-01-15 15:03:30|392.06|386.66|392.07|386.67|392.13|386.73|392.01|386.61|19
1642259020000|2022-01-15 15:03:40|392.06|386.66|391.99|386.59|392.07|386.67|391.97|386.57|24
1642259030000|2022-01-15 15:03:50|392|386.6|392.05|386.65|392.05|386.65|391.97|386.57|8
1642259040000|2022-01-15 15:04:00|392.06|386.66|392.02|386.62|392.06|386.66|392.02|386.62|6
1642259050000|2022-01-15 15:04:10|392.03|386.63|392.05|386.65|392.05|386.65|391.97|386.57|6
1642259060000|2022-01-15 15:04:20|392.01|386.61|391.91|386.51|392.02|386.62|391.91|386.51|13
1642259070000|2022-01-15 15:04:30|391.9|386.5|391.88|386.48|391.92|386.52|391.88|386.48|10
1642259080000|2022-01-15 15:04:40|391.89|386.49|391.9|386.5|391.91|386.51|391.88|386.48|10
1642259090000|2022-01-15 15:04:50|391.91|386.51|391.91|386.51|391.91|386.51|391.9|386.5|3
1642259100000|2022-01-15 15:05:00|391.92|386.52|391.92|386.52|391.95|386.55|391.91|386.51|18
1642259110000|2022-01-15 15:05:10|391.94|386.54|391.93|386.53|391.95|386.55|391.9|386.5|19
1642259120000|2022-01-15 15:05:20|391.92|386.52|391.94|386.54|391.95|386.55|391.91|386.51|13
1642259130000|2022-01-15 15:05:30|391.96|386.56|391.94|386.54|391.96|386.56|391.94|386.54|5
1642259140000|2022-01-15 15:05:40|391.96|386.56|391.96|386.56|391.97|386.57|391.94|386.54|12
1642259150000|2022-01-15 15:05:50|391.98|386.58|391.95|386.55|391.99|386.59|391.92|386.52|23
1642259160000|2022-01-15 15:06:00|391.94|386.54|391.93|386.53|391.96|386.56|391.92|386.52|13
1642259170000|2022-01-15 15:06:10|391.94|386.54|391.93|386.53|391.96|386.56|391.93|386.53|6
1642259180000|2022-01-15 15:06:20|391.95|386.55|391.95|386.55|391.97|386.57|391.92|386.52|15
1642259190000|2022-01-15 15:06:30|391.96|386.56|391.99|386.59|391.99|386.59|391.94|386.54|9
1642259200000|2022-01-15 15:06:40|391.97|386.57|392|386.6|392.01|386.61|391.95|386.55|13
1642259210000|2022-01-15 15:06:50|391.99|386.59|392|386.6|392.01|386.61|391.95|386.55|9
1642259220000|2022-01-15 15:07:00|392.02|386.62|392|386.6|392.03|386.63|392|386.6|6
1642259230000|2022-01-15 15:07:10|392.01|386.61|392.01|386.61|392.05|386.65|392.01|386.61|14
1642259240000|2022-01-15 15:07:20|392.02|386.62|392.12|386.72|392.24|386.84|392.01|386.61|17
1642259250000|2022-01-15 15:07:30|392.11|386.71|392.13|386.73|392.13|386.73|392.09|386.69|6
1642259260000|2022-01-15 15:07:40|392.12|386.72|392.13|386.73|392.15|386.75|392.12|386.72|9
1642259270000|2022-01-15 15:07:50|392.11|386.71|392.11|386.71|392.11|386.71|392.11|386.71|1
1642259280000|2022-01-15 15:08:00|392.1|386.7|392.07|386.67|392.1|386.7|392.07|386.67|5
1642259290000|2022-01-15 15:08:10|392.06|386.66|391.97|386.57|392.06|386.66|391.97|386.57|11
1642259300000|2022-01-15 15:08:20|391.96|386.56|392|386.6|392|386.6|391.96|386.56|5
1642259310000|2022-01-15 15:08:30|392.01|386.61|391.97|386.57|392.01|386.61|391.97|386.57|4
1642259320000|2022-01-15 15:08:40|391.96|386.56|391.94|386.54|391.96|386.56|391.93|386.53|4
1642259330000|2022-01-15 15:08:50|391.96|386.56|391.95|386.55|391.96|386.56|391.94|386.54|5
1642259340000|2022-01-15 15:09:00|391.94|386.54|391.96|386.56|391.97|386.57|391.94|386.54|12
1642259350000|2022-01-15 15:09:10|391.95|386.55|391.95|386.55|391.95|386.55|391.94|386.54|3
1642259360000|2022-01-15 15:09:20|391.94|386.54|391.88|386.48|391.95|386.55|391.88|386.48|8
1642259370000|2022-01-15 15:09:30|391.87|386.47|391.87|386.47|391.89|386.49|391.85|386.45|14
1642259380000|2022-01-15 15:09:40|391.86|386.46|391.82|386.42|391.87|386.47|391.82|386.42|7
1642259390000|2022-01-15 15:09:50|391.81|386.41|391.79|386.39|391.81|386.41|391.79|386.39|3
1642259400000|2022-01-15 15:10:00|391.77|386.37|391.72|386.32|391.79|386.39|391.72|386.32|8
1642259410000|2022-01-15 15:10:10|391.73|386.33|391.72|386.32|391.76|386.36|391.72|386.32|7
1642259420000|2022-01-15 15:10:20|391.71|386.31|391.61|386.21|391.77|386.37|391.6|386.2|18
1642259430000|2022-01-15 15:10:30|391.58|386.18|391.52|386.12|391.64|386.24|391.48|386.08|20
1642259440000|2022-01-15 15:10:40|391.53|386.13|391.62|386.22|391.68|386.28|391.51|386.11|23
1642259450000|2022-01-15 15:10:50|391.61|386.21|391.66|386.26|391.73|386.33|391.6|386.2|22
1642259460000|2022-01-15 15:11:00|391.68|386.28|391.67|386.27|391.69|386.29|391.63|386.23|13
1642259470000|2022-01-15 15:11:10|391.65|386.25|391.68|386.28|391.7|386.3|391.65|386.25|5
1642259480000|2022-01-15 15:11:20|391.69|386.29|391.68|386.28|391.69|386.29|391.67|386.27|3
1642259490000|2022-01-15 15:11:30|391.72|386.32|391.85|386.45|391.89|386.49|391.72|386.32|11
1642259500000|2022-01-15 15:11:40|391.84|386.44|391.85|386.45|391.85|386.45|391.83|386.43|14
1642259510000|2022-01-15 15:11:50|391.84|386.44|391.81|386.41|391.87|386.47|391.79|386.39|20
1642259520000|2022-01-15 15:12:00|391.82|386.42|391.84|386.44|391.89|386.49|391.82|386.42|13
1642259530000|2022-01-15 15:12:10|391.83|386.43|391.85|386.45|391.85|386.45|391.81|386.41|13
1642259540000|2022-01-15 15:12:20|391.84|386.44|391.82|386.42|391.89|386.49|391.82|386.42|17
1642259550000|2022-01-15 15:12:30|391.85|386.45|391.78|386.38|391.85|386.45|391.75|386.35|14
1642259560000|2022-01-15 15:12:40|391.79|386.39|391.9|386.5|391.9|386.5|391.78|386.38|14
1642259570000|2022-01-15 15:12:50|391.89|386.49|391.9|386.5|391.9|386.5|391.87|386.47|14
1642259580000|2022-01-15 15:13:00|391.89|386.49|391.88|386.48|391.89|386.49|391.86|386.46|6
1642259590000|2022-01-15 15:13:10|391.87|386.47|391.93|386.53|392.03|386.63|391.87|386.47|18
1642259600000|2022-01-15 15:13:20|391.94|386.54|391.99|386.59|392.07|386.67|391.94|386.54|12
1642259610000|2022-01-15 15:13:30|392|386.6|391.99|386.59|392.02|386.62|391.96|386.56|7
1642259620000|2022-01-15 15:13:40|392.01|386.61|392.02|386.62|392.12|386.72|392.01|386.61|8
1642259630000|2022-01-15 15:13:50|392.01|386.61|392.02|386.62|392.02|386.62|392.01|386.61|2
1642259640000|2022-01-15 15:14:00|392.06|386.66|392.08|386.68|392.18|386.78|392.05|386.65|8
1642259650000|2022-01-15 15:14:10|392.13|386.73|392.1|386.7|392.17|386.77|392.05|386.65|18
1642259660000|2022-01-15 15:14:20|392.08|386.68|392.1|386.7|392.1|386.7|392.08|386.68|3
1642259670000|2022-01-15 15:14:30|392.09|386.69|392.06|386.66|392.09|386.69|392.02|386.62|13
1642259680000|2022-01-15 15:14:40|392.05|386.65|392.06|386.66|392.06|386.66|392.03|386.63|7
1642259690000|2022-01-15 15:14:50|392.05|386.65|392.06|386.66|392.06|386.66|392.03|386.63|5
1642259700000|2022-01-15 15:15:00|392|386.6|392.05|386.65|392.05|386.65|391.99|386.59|15
1642259710000|2022-01-15 15:15:10|392.07|386.67|392.07|386.67|392.07|386.67|392.06|386.66|3
1642259720000|2022-01-15 15:15:20|392.05|386.65|392.08|386.68|392.09|386.69|392.05|386.65|10
1642259730000|2022-01-15 15:15:30|392.1|386.7|392.12|386.72|392.16|386.76|392.06|386.66|12
1642259740000|2022-01-15 15:15:40|392.16|386.76|392.15|386.75|392.16|386.76|392.12|386.72|6
1642259750000|2022-01-15 15:15:50|392.14|386.74|392.12|386.72|392.14|386.74|392.12|386.72|6
1642259760000|2022-01-15 15:16:00|392.11|386.71|392.18|386.78|392.19|386.79|392.11|386.71|13
1642259770000|2022-01-15 15:16:10|392.17|386.77|392.4|387|392.47|387.07|392.15|386.75|28
1642259780000|2022-01-15 15:16:20|392.39|386.99|392.38|386.98|392.43|387.03|392.36|386.96|16
1642259790000|2022-01-15 15:16:30|392.41|387.01|392.38|386.98|392.42|387.02|392.37|386.97|12
1642259800000|2022-01-15 15:16:40|392.34|386.94|392.33|386.93|392.35|386.95|392.3|386.9|22
1642259810000|2022-01-15 15:16:50|392.32|386.92|392.27|386.87|392.34|386.94|392.27|386.87|20
1642259820000|2022-01-15 15:17:00|392.25|386.85|392.22|386.82|392.26|386.86|392.19|386.79|12
1642259830000|2022-01-15 15:17:10|392.18|386.78|392.13|386.73|392.18|386.78|392.07|386.67|20
1642259840000|2022-01-15 15:17:20|392.14|386.74|392.2|386.8|392.4|387|392.14|386.74|32
1642259850000|2022-01-15 15:17:30|392.22|386.82|392.17|386.77|392.22|386.82|392.1|386.7|18
1642259860000|2022-01-15 15:17:40|392.18|386.78|392.17|386.77|392.22|386.82|392.16|386.76|14
1642259870000|2022-01-15 15:17:50|392.16|386.76|392.04|386.64|392.16|386.76|392.04|386.64|9
1642259880000|2022-01-15 15:18:00|392.03|386.63|392.04|386.64|392.08|386.68|392.03|386.63|10
1642259890000|2022-01-15 15:18:10|392.03|386.63|392.06|386.66|392.07|386.67|392.02|386.62|11
1642259900000|2022-01-15 15:18:20|392.05|386.65|392.01|386.61|392.06|386.66|392|386.6|9
1642259910000|2022-01-15 15:18:30|391.99|386.59|392.03|386.63|392.07|386.67|391.99|386.59|11
1642259920000|2022-01-15 15:18:40|392.05|386.65|392.06|386.66|392.08|386.68|392.03|386.63|15
1642259930000|2022-01-15 15:18:50|392.05|386.65|392.06|386.66|392.07|386.67|392.04|386.64|8
1642259940000|2022-01-15 15:19:00|392.07|386.67|392.07|386.67|392.07|386.67|392.07|386.67|1
1642259950000|2022-01-15 15:19:10|392.06|386.66|392.07|386.67|392.07|386.67|392.05|386.65|10
1642259960000|2022-01-15 15:19:20|392.06|386.66|392.04|386.64|392.07|386.67|392.04|386.64|13
1642259970000|2022-01-15 15:19:30|392.03|386.63|391.88|386.48|392.04|386.64|391.88|386.48|21
1642259980000|2022-01-15 15:19:40|391.87|386.47|391.86|386.46|391.87|386.47|391.85|386.45|15
1642259990000|2022-01-15 15:19:50|391.85|386.45|391.85|386.45|391.87|386.47|391.85|386.45|4
1642260000000|2022-01-15 15:20:00|391.84|386.44|391.83|386.43|391.85|386.45|391.82|386.42|8
1642260010000|2022-01-15 15:20:10|391.82|386.42|391.75|386.35|391.82|386.42|391.75|386.35|8
1642260020000|2022-01-15 15:20:20|391.74|386.34|391.74|386.34|391.76|386.36|391.71|386.31|11
1642260030000|2022-01-15 15:20:30|391.73|386.33|391.74|386.34|391.76|386.36|391.73|386.33|13
1642260040000|2022-01-15 15:20:40|391.75|386.35|391.82|386.42|391.83|386.43|391.75|386.35|15
1642260050000|2022-01-15 15:20:50|391.8|386.4|391.78|386.38|391.8|386.4|391.77|386.37|18
1642260060000|2022-01-15 15:21:00|391.77|386.37|391.84|386.44|391.87|386.47|391.77|386.37|8
1642260070000|2022-01-15 15:21:10|391.85|386.45|391.86|386.46|391.89|386.49|391.83|386.43|8
1642260080000|2022-01-15 15:21:20|391.87|386.47|391.79|386.39|391.87|386.47|391.79|386.39|5
1642260090000|2022-01-15 15:21:30|391.84|386.44|391.82|386.42|391.84|386.44|391.78|386.38|11
1642260100000|2022-01-15 15:21:40|391.83|386.43|391.83|386.43|391.86|386.46|391.79|386.39|19
1642260110000|2022-01-15 15:21:50|391.84|386.44|391.83|386.43|391.87|386.47|391.83|386.43|9
1642260120000|2022-01-15 15:22:00|391.84|386.44|391.94|386.54|391.96|386.56|391.83|386.43|18
1642260130000|2022-01-15 15:22:10|391.95|386.55|392.13|386.73|392.13|386.73|391.95|386.55|24
1642260140000|2022-01-15 15:22:20|392.07|386.67|391.96|386.56|392.07|386.67|391.95|386.55|11
1642260150000|2022-01-15 15:22:30|391.99|386.59|392|386.6|392|386.6|391.93|386.53|9
1642260160000|2022-01-15 15:22:40|392.01|386.61|392|386.6|392.03|386.63|391.98|386.58|10
1642260170000|2022-01-15 15:22:50|392.02|386.62|392.08|386.68|392.08|386.68|392.01|386.61|7
1642260180000|2022-01-15 15:23:00|392.1|386.7|392.12|386.72|392.19|386.79|392.09|386.69|8
1642260190000|2022-01-15 15:23:10|392.1|386.7|392.09|386.69|392.12|386.72|392.06|386.66|11
1642260200000|2022-01-15 15:23:20|392.08|386.68|392.15|386.75|392.15|386.75|392.04|386.64|16
1642260210000|2022-01-15 15:23:30|392.14|386.74|392.23|386.83|392.31|386.91|392.09|386.69|28
1642260220000|2022-01-15 15:23:40|392.2|386.8|392.16|386.76|392.2|386.8|392.16|386.76|5
1642260230000|2022-01-15 15:23:50|392.14|386.74|392.17|386.77|392.17|386.77|392.14|386.74|5
1642260240000|2022-01-15 15:24:00|392.19|386.79|392.35|386.95|392.35|386.95|392.19|386.79|18
1642260250000|2022-01-15 15:24:10|392.36|386.96|392.39|386.99|392.44|387.04|392.35|386.95|22
1642260260000|2022-01-15 15:24:20|392.4|387|392.38|386.98|392.46|387.06|392.38|386.98|7
1642260270000|2022-01-15 15:24:30|392.4|387|392.41|387.01|392.41|387.01|392.38|386.98|6
1642260280000|2022-01-15 15:24:40|392.4|387|392.41|387.01|392.41|387.01|392.4|387|10
1642260290000|2022-01-15 15:24:50|392.42|387.02|392.4|387|392.42|387.02|392.39|386.99|11
1642260300000|2022-01-15 15:25:00|392.41|387.01|392.4|387|392.41|387.01|392.4|387|6
1642260310000|2022-01-15 15:25:10|392.38|386.98|392.31|386.91|392.38|386.98|392.31|386.91|17
1642260320000|2022-01-15 15:25:20|392.32|386.92|392.3|386.9|392.33|386.93|392.28|386.88|17
1642260330000|2022-01-15 15:25:30|392.31|386.91|392.33|386.93|392.33|386.93|392.29|386.89|6
1642260340000|2022-01-15 15:25:40|392.34|386.94|392.29|386.89|392.34|386.94|392.29|386.89|7
1642260350000|2022-01-15 15:25:50|392.3|386.9|392.33|386.93|392.33|386.93|392.3|386.9|5
1642260360000|2022-01-15 15:26:00|392.34|386.94|392.35|386.95|392.36|386.96|392.34|386.94|5
1642260370000|2022-01-15 15:26:10|392.33|386.93|392.34|386.94|392.34|386.94|392.33|386.93|8
1642260380000|2022-01-15 15:26:20|392.33|386.93|392.33|386.93|392.33|386.93|392.33|386.93|1
1642260390000|2022-01-15 15:26:30|392.31|386.91|392.35|386.95|392.35|386.95|392.31|386.91|4
1642260400000|2022-01-15 15:26:40|392.34|386.94|392.33|386.93|392.34|386.94|392.31|386.91|4
1642260410000|2022-01-15 15:26:50|392.35|386.95|392.38|386.98|392.38|386.98|392.34|386.94|9
1642260420000|2022-01-15 15:27:00|392.37|386.97|392.36|386.96|392.42|387.02|392.35|386.95|18
1642260430000|2022-01-15 15:27:10|392.38|386.98|392.36|386.96|392.41|387.01|392.35|386.95|8
1642260440000|2022-01-15 15:27:20|392.4|387|392.35|386.95|392.4|387|392.33|386.93|9
1642260450000|2022-01-15 15:27:30|392.36|386.96|392.31|386.91|392.37|386.97|392.31|386.91|10
1642260460000|2022-01-15 15:27:40|392.32|386.92|392.35|386.95|392.35|386.95|392.32|386.92|17
1642260470000|2022-01-15 15:27:50|392.34|386.94|392.28|386.88|392.35|386.95|392.26|386.86|17
1642260480000|2022-01-15 15:28:00|392.29|386.89|392.3|386.9|392.3|386.9|392.26|386.86|13
1642260490000|2022-01-15 15:28:10|392.29|386.89|392.29|386.89|392.32|386.92|392.28|386.88|9
1642260500000|2022-01-15 15:28:20|392.28|386.88|392.2|386.8|392.28|386.88|392.2|386.8|5
1642260510000|2022-01-15 15:28:30|392.19|386.79|392.19|386.79|392.22|386.82|392.17|386.77|15
1642260520000|2022-01-15 15:28:40|392.21|386.81|392.22|386.82|392.26|386.86|392.2|386.8|16
1642260530000|2022-01-15 15:28:50|392.21|386.81|392.24|386.84|392.26|386.86|392.19|386.79|16
1642260540000|2022-01-15 15:29:00|392.22|386.82|392.21|386.81|392.24|386.84|392.2|386.8|11
1642260550000|2022-01-15 15:29:10|392.2|386.8|392.19|386.79|392.21|386.81|392.19|386.79|11
1642260560000|2022-01-15 15:29:20|392.2|386.8|392.19|386.79|392.21|386.81|392.18|386.78|10
1642260570000|2022-01-15 15:29:30|392.2|386.8|392.22|386.82|392.24|386.84|392.19|386.79|13
1642260580000|2022-01-15 15:29:40|392.23|386.83|392.17|386.77|392.23|386.83|392.17|386.77|10
1642260590000|2022-01-15 15:29:50|392.18|386.78|392.18|386.78|392.2|386.8|392.16|386.76|18
1642260600000|2022-01-15 15:30:00|392.17|386.77|392.32|386.92|392.35|386.95|392.17|386.77|22
1642260610000|2022-01-15 15:30:10|392.33|386.93|392.21|386.81|392.34|386.94|392.19|386.79|15
1642260620000|2022-01-15 15:30:20|392.2|386.8|392.21|386.81|392.22|386.82|392.16|386.76|14
1642260630000|2022-01-15 15:30:30|392.22|386.82|392.29|386.89|392.33|386.93|392.21|386.81|21
1642260640000|2022-01-15 15:30:40|392.26|386.86|392.22|386.82|392.27|386.87|392.21|386.81|15
1642260650000|2022-01-15 15:30:50|392.21|386.81|392.22|386.82|392.23|386.83|392.21|386.81|4
1642260660000|2022-01-15 15:31:00|392.23|386.83|392.23|386.83|392.26|386.86|392.22|386.82|13
1642260670000|2022-01-15 15:31:10|392.26|386.86|392.39|386.99|392.39|386.99|392.26|386.86|9
1642260680000|2022-01-15 15:31:20|392.37|386.97|392.35|386.95|392.38|386.98|392.33|386.93|9
1642260690000|2022-01-15 15:31:30|392.36|386.96|392.32|386.92|392.42|387.02|392.25|386.85|20
1642260700000|2022-01-15 15:31:40|392.31|386.91|392.42|387.02|392.47|387.07|392.3|386.9|16
1642260710000|2022-01-15 15:31:50|392.41|387.01|392.45|387.05|392.45|387.05|392.41|387.01|6
1642260720000|2022-01-15 15:32:00|392.42|387.02|392.44|387.04|392.45|387.05|392.42|387.02|8
1642260730000|2022-01-15 15:32:10|392.42|387.02|392.46|387.06|392.52|387.12|392.41|387.01|14
1642260740000|2022-01-15 15:32:20|392.43|387.03|392.47|387.07|392.47|387.07|392.42|387.02|5
1642260750000|2022-01-15 15:32:30|392.43|387.03|392.55|387.15|392.55|387.15|392.43|387.03|6
1642260760000|2022-01-15 15:32:40|392.54|387.14|392.57|387.17|392.57|387.17|392.54|387.14|8
1642260770000|2022-01-15 15:32:50|392.56|387.16|392.51|387.11|392.57|387.17|392.48|387.08|9
1642260780000|2022-01-15 15:33:00|392.49|387.09|392.52|387.12|392.52|387.12|392.49|387.09|4
1642260790000|2022-01-15 15:33:10|392.53|387.13|392.52|387.12|392.53|387.13|392.52|387.12|2
1642260800000|2022-01-15 15:33:20|392.53|387.13|392.61|387.21|392.61|387.21|392.52|387.12|12
1642260810000|2022-01-15 15:33:30|392.53|387.13|392.56|387.16|392.63|387.23|392.53|387.13|5
1642260820000|2022-01-15 15:33:40|392.55|387.15|392.65|387.25|392.65|387.25|392.52|387.12|7
1642260830000|2022-01-15 15:33:50|392.68|387.28|392.7|387.3|392.8|387.4|392.53|387.13|22
1642260840000|2022-01-15 15:34:00|392.69|387.29|392.74|387.34|392.84|387.44|392.67|387.27|28
1642260850000|2022-01-15 15:34:10|392.75|387.35|392.68|387.28|392.77|387.37|392.68|387.28|15
1642260860000|2022-01-15 15:34:20|392.69|387.29|392.74|387.34|392.75|387.35|392.67|387.27|21
1642260870000|2022-01-15 15:34:30|392.72|387.32|392.72|387.32|392.74|387.34|392.71|387.31|16
1642260880000|2022-01-15 15:34:40|392.73|387.33|392.72|387.32|392.74|387.34|392.55|387.15|22
1642260890000|2022-01-15 15:34:50|392.71|387.31|392.72|387.32|392.72|387.32|392.7|387.3|14
1642260900000|2022-01-15 15:35:00|392.71|387.31|392.65|387.25|392.71|387.31|392.64|387.24|22
1642260910000|2022-01-15 15:35:10|392.64|387.24|392.55|387.15|392.67|387.27|392.53|387.13|20
1642260920000|2022-01-15 15:35:20|392.53|387.13|392.53|387.13|392.54|387.14|392.53|387.13|9
1642260930000|2022-01-15 15:35:30|392.52|387.12|392.55|387.15|392.57|387.17|392.52|387.12|14
1642260940000|2022-01-15 15:35:40|392.54|387.14|392.53|387.13|392.59|387.19|392.52|387.12|22
1642260950000|2022-01-15 15:35:50|392.56|387.16|392.58|387.18|392.6|387.2|392.56|387.16|6
1642260960000|2022-01-15 15:36:00|392.6|387.2|392.61|387.21|392.64|387.24|392.59|387.19|21
1642260970000|2022-01-15 15:36:10|392.6|387.2|392.6|387.2|392.61|387.21|392.59|387.19|7
1642260980000|2022-01-15 15:36:20|392.59|387.19|392.55|387.15|392.61|387.21|392.54|387.14|10
1642260990000|2022-01-15 15:36:30|392.58|387.18|392.55|387.15|392.58|387.18|392.55|387.15|8
1642261000000|2022-01-15 15:36:40|392.56|387.16|392.56|387.16|392.59|387.19|392.56|387.16|6
1642261010000|2022-01-15 15:36:50|392.57|387.17|392.56|387.16|392.57|387.17|392.54|387.14|15
1642261020000|2022-01-15 15:37:00|392.55|387.15|392.55|387.15|392.59|387.19|392.53|387.13|13
1642261030000|2022-01-15 15:37:10|392.57|387.17|392.56|387.16|392.61|387.21|392.54|387.14|17
1642261040000|2022-01-15 15:37:20|392.61|387.21|392.57|387.17|392.61|387.21|392.56|387.16|8
1642261050000|2022-01-15 15:37:30|392.58|387.18|392.57|387.17|392.58|387.18|392.56|387.16|8
1642261060000|2022-01-15 15:37:40|392.56|387.16|392.55|387.15|392.56|387.16|392.54|387.14|13
1642261070000|2022-01-15 15:37:50|392.54|387.14|392.54|387.14|392.55|387.15|392.53|387.13|15
1642261080000|2022-01-15 15:38:00|392.53|387.13|392.49|387.09|392.55|387.15|392.49|387.09|7
1642261090000|2022-01-15 15:38:10|392.53|387.13|392.51|387.11|392.54|387.14|392.5|387.1|11
1642261110000|2022-01-15 15:38:30|392.5|387.1|392.5|387.1|392.53|387.13|392.5|387.1|9
1642261120000|2022-01-15 15:38:40|392.51|387.11|392.5|387.1|392.51|387.11|392.5|387.1|4
1642261130000|2022-01-15 15:38:50|392.51|387.11|392.54|387.14|392.54|387.14|392.49|387.09|15
1642261140000|2022-01-15 15:39:00|392.51|387.11|392.53|387.13|392.54|387.14|392.51|387.11|7
1642261150000|2022-01-15 15:39:10|392.56|387.16|392.56|387.16|392.57|387.17|392.56|387.16|3
1642261160000|2022-01-15 15:39:20|392.58|387.18|392.57|387.17|392.58|387.18|392.57|387.17|2
1642261170000|2022-01-15 15:39:30|392.58|387.18|392.57|387.17|392.62|387.22|392.56|387.16|7
1642261180000|2022-01-15 15:39:40|392.58|387.18|392.5|387.1|392.58|387.18|392.5|387.1|11
1642261190000|2022-01-15 15:39:50|392.51|387.11|392.52|387.12|392.53|387.13|392.51|387.11|10
1642261200000|2022-01-15 15:40:00|392.53|387.13|392.52|387.12|392.54|387.14|392.5|387.1|13
1642261210000|2022-01-15 15:40:10|392.53|387.13|392.67|387.27|392.67|387.27|392.51|387.11|15
1642261220000|2022-01-15 15:40:20|392.66|387.26|392.61|387.21|392.66|387.26|392.59|387.19|8
1642261230000|2022-01-15 15:40:30|392.63|387.23|392.63|387.23|392.63|387.23|392.6|387.2|11
1642261240000|2022-01-15 15:40:40|392.64|387.24|392.62|387.22|392.64|387.24|392.62|387.22|2
1642261250000|2022-01-15 15:40:50|392.61|387.21|392.63|387.23|392.64|387.24|392.61|387.21|6
1642261260000|2022-01-15 15:41:00|392.64|387.24|392.64|387.24|392.64|387.24|392.6|387.2|6
1642261270000|2022-01-15 15:41:10|392.72|387.32|392.68|387.28|392.73|387.33|392.65|387.25|4
1642261280000|2022-01-15 15:41:20|392.65|387.25|392.65|387.25|392.75|387.35|392.64|387.24|12
1642261290000|2022-01-15 15:41:30|392.64|387.24|392.76|387.36|392.76|387.36|392.64|387.24|5
1642261300000|2022-01-15 15:41:40|392.75|387.35|392.77|387.37|392.8|387.4|392.69|387.29|13
1642261310000|2022-01-15 15:41:50|392.76|387.36|392.75|387.35|392.8|387.4|392.74|387.34|11
1642261320000|2022-01-15 15:42:00|392.76|387.36|392.82|387.42|392.82|387.42|392.76|387.36|8
1642261330000|2022-01-15 15:42:10|392.83|387.43|393.09|387.69|393.09|387.69|392.73|387.33|15
1642261340000|2022-01-15 15:42:20|393.14|387.74|393.19|387.79|393.22|387.82|393.05|387.65|21
1642261350000|2022-01-15 15:42:30|393.2|387.8|393.13|387.73|393.24|387.84|393.1|387.7|27
1642261360000|2022-01-15 15:42:40|393.12|387.72|393.17|387.77|393.17|387.77|393.12|387.72|10
1642261370000|2022-01-15 15:42:50|393.2|387.8|393.25|387.85|393.27|387.87|393.16|387.76|19
1642261380000|2022-01-15 15:43:00|393.24|387.84|393.34|387.94|393.34|387.94|393.22|387.82|15
1642261390000|2022-01-15 15:43:10|393.35|387.95|393.36|387.96|393.43|388.03|393.35|387.95|12
1642261400000|2022-01-15 15:43:20|393.33|387.93|393.22|387.82|393.33|387.93|393.21|387.81|18
1642261410000|2022-01-15 15:43:30|393.19|387.79|393.14|387.74|393.19|387.79|393.13|387.73|15
1642261420000|2022-01-15 15:43:40|393.15|387.75|393.16|387.76|393.21|387.81|393.13|387.73|16
1642261430000|2022-01-15 15:43:50|393.15|387.75|393.15|387.75|393.17|387.77|393.08|387.68|18
1642261440000|2022-01-15 15:44:00|393.14|387.74|393.17|387.77|393.18|387.78|393.14|387.74|23
1642261450000|2022-01-15 15:44:10|393.18|387.78|393.14|387.74|393.2|387.8|393.12|387.72|18
1642261460000|2022-01-15 15:44:20|393.15|387.75|393.12|387.72|393.15|387.75|393.12|387.72|18
1642261470000|2022-01-15 15:44:30|393.13|387.73|393.11|387.71|393.13|387.73|393.08|387.68|8
1642261480000|2022-01-15 15:44:40|393.12|387.72|393.12|387.72|393.14|387.74|393.12|387.72|4
1642261490000|2022-01-15 15:44:50|393.13|387.73|393.13|387.73|393.14|387.74|393.11|387.71|7
1642261500000|2022-01-15 15:45:00|393.12|387.72|393.12|387.72|393.17|387.77|393.12|387.72|13
1642261510000|2022-01-15 15:45:10|393.13|387.73|393.17|387.77|393.18|387.78|393.11|387.71|13
1642261520000|2022-01-15 15:45:20|393.18|387.78|393.18|387.78|393.19|387.79|393.16|387.76|14
1642261530000|2022-01-15 15:45:30|393.17|387.77|393.17|387.77|393.22|387.82|393.17|387.77|15
1642261540000|2022-01-15 15:45:40|393.18|387.78|393.34|387.94|393.34|387.94|393.18|387.78|27
1642261550000|2022-01-15 15:45:50|393.33|387.93|393.38|387.98|393.38|387.98|393.29|387.89|14
1642261560000|2022-01-15 15:46:00|393.37|387.97|393.35|387.95|393.38|387.98|393.3|387.9|19
1642261570000|2022-01-15 15:46:10|393.36|387.96|393.34|387.94|393.37|387.97|393.33|387.93|11
1642261580000|2022-01-15 15:46:20|393.36|387.96|393.45|388.05|393.49|388.09|393.36|387.96|26
1642261590000|2022-01-15 15:46:30|393.47|388.07|393.51|388.11|393.52|388.12|393.44|388.04|18
1642261600000|2022-01-15 15:46:40|393.54|388.14|393.5|388.1|393.57|388.17|393.5|388.1|17
1642261610000|2022-01-15 15:46:50|393.49|388.09|393.47|388.07|393.52|388.12|393.46|388.06|12
1642261620000|2022-01-15 15:47:00|393.49|388.09|393.43|388.03|393.5|388.1|393.43|388.03|13
1642261630000|2022-01-15 15:47:10|393.44|388.04|393.56|388.16|393.58|388.18|393.36|387.96|20
1642261640000|2022-01-15 15:47:20|393.54|388.14|393.52|388.12|393.65|388.25|393.51|388.11|24
1642261650000|2022-01-15 15:47:30|393.51|388.11|393.65|388.25|393.65|388.25|393.51|388.11|17
1642261660000|2022-01-15 15:47:40|393.52|388.12|393.55|388.15|393.58|388.18|393.51|388.11|22
1642261670000|2022-01-15 15:47:50|393.51|388.11|393.5|388.1|393.58|388.18|393.46|388.06|25
1642261680000|2022-01-15 15:48:00|393.49|388.09|393.43|388.03|393.5|388.1|393.43|388.03|16
1642261690000|2022-01-15 15:48:10|393.44|388.04|393.42|388.02|393.45|388.05|393.41|388.01|19
1642261700000|2022-01-15 15:48:20|393.43|388.03|393.38|387.98|393.44|388.04|393.34|387.94|15
1642261710000|2022-01-15 15:48:30|393.36|387.96|393.31|387.91|393.36|387.96|393.28|387.88|9
1642261720000|2022-01-15 15:48:40|393.32|387.92|393.38|387.98|393.39|387.99|393.31|387.91|9
1642261730000|2022-01-15 15:48:50|393.37|387.97|393.37|387.97|393.38|387.98|393.33|387.93|11
1642261740000|2022-01-15 15:49:00|393.36|387.96|393.38|387.98|393.38|387.98|393.32|387.92|19
1642261750000|2022-01-15 15:49:10|393.37|387.97|393.34|387.94|393.37|387.97|393.33|387.93|7
1642261760000|2022-01-15 15:49:20|393.33|387.93|393.21|387.81|393.34|387.94|393.21|387.81|9
1642261770000|2022-01-15 15:49:30|393.22|387.82|393.1|387.7|393.22|387.82|393.08|387.68|15
1642261780000|2022-01-15 15:49:40|393.12|387.72|393.04|387.64|393.12|387.72|393.03|387.63|15
1642261790000|2022-01-15 15:49:50|393.09|387.69|393.01|387.61|393.09|387.69|393.01|387.61|9
1642261800000|2022-01-15 15:50:00|393.02|387.62|393.02|387.62|393.08|387.68|393.02|387.62|11
1642261810000|2022-01-15 15:50:10|393.03|387.63|393.11|387.71|393.11|387.71|393.03|387.63|17
1642261820000|2022-01-15 15:50:20|393.1|387.7|393.22|387.82|393.22|387.82|393.1|387.7|20
1642261830000|2022-01-15 15:50:30|393.23|387.83|393.24|387.84|393.31|387.91|393.22|387.82|18
1642261840000|2022-01-15 15:50:40|393.25|387.85|393.27|387.87|393.29|387.89|393.24|387.84|16
1642261850000|2022-01-15 15:50:50|393.26|387.86|393.28|387.88|393.29|387.89|393.26|387.86|12
1642261860000|2022-01-15 15:51:00|393.3|387.9|393.41|388.01|393.43|388.03|393.21|387.81|22
1642261870000|2022-01-15 15:51:10|393.42|388.02|393.44|388.04|393.46|388.06|393.42|388.02|10
1642261880000|2022-01-15 15:51:20|393.45|388.05|393.43|388.03|393.45|388.05|393.42|388.02|15
1642261890000|2022-01-15 15:51:30|393.44|388.04|393.34|387.94|393.44|388.04|393.33|387.93|22
1642261900000|2022-01-15 15:51:40|393.35|387.95|393.25|387.85|393.39|387.99|393.23|387.83|19
1642261910000|2022-01-15 15:51:50|393.26|387.86|393.2|387.8|393.29|387.89|393.2|387.8|23
1642261920000|2022-01-15 15:52:00|393.19|387.79|393.13|387.73|393.22|387.82|393.12|387.72|17
1642261930000|2022-01-15 15:52:10|393.12|387.72|393.35|387.95|393.36|387.96|393.12|387.72|28
1642261940000|2022-01-15 15:52:20|393.31|387.91|393.29|387.89|393.41|388.01|393.29|387.89|24
1642261950000|2022-01-15 15:52:30|393.36|387.96|393.35|387.95|393.36|387.96|393.3|387.9|17
1642261960000|2022-01-15 15:52:40|393.3|387.9|393.32|387.92|393.33|387.93|393.3|387.9|4
1642261970000|2022-01-15 15:52:50|393.33|387.93|393.33|387.93|393.34|387.94|393.32|387.92|7
1642261980000|2022-01-15 15:53:00|393.34|387.94|393.29|387.89|393.36|387.96|393.28|387.88|16
1642261990000|2022-01-15 15:53:10|393.28|387.88|393.26|387.86|393.28|387.88|393.25|387.85|6
1642262000000|2022-01-15 15:53:20|393.27|387.87|393.25|387.85|393.27|387.87|393.17|387.77|22
1642262010000|2022-01-15 15:53:30|393.24|387.84|393.27|387.87|393.27|387.87|393.23|387.83|8
1642262020000|2022-01-15 15:53:40|393.25|387.85|393.27|387.87|393.27|387.87|393.25|387.85|6
1642262030000|2022-01-15 15:53:50|393.25|387.85|393.26|387.86|393.26|387.86|393.25|387.85|2
1642262040000|2022-01-15 15:54:00|393.25|387.85|393.25|387.85|393.25|387.85|393.25|387.85|1
1642262050000|2022-01-15 15:54:10|393.23|387.83|393.28|387.88|393.28|387.88|393.23|387.83|9
1642262060000|2022-01-15 15:54:20|393.27|387.87|393.26|387.86|393.28|387.88|393.26|387.86|4
1642262070000|2022-01-15 15:54:30|393.25|387.85|393.32|387.92|393.37|387.97|393.25|387.85|14
1642262080000|2022-01-15 15:54:40|393.34|387.94|393.33|387.93|393.37|387.97|393.28|387.88|20
1642262090000|2022-01-15 15:54:50|393.31|387.91|393.33|387.93|393.33|387.93|393.31|387.91|6
1642262100000|2022-01-15 15:55:00|393.31|387.91|393.32|387.92|393.34|387.94|393.28|387.88|13
1642262110000|2022-01-15 15:55:10|393.28|387.88|393.34|387.94|393.36|387.96|393.28|387.88|12
1642262120000|2022-01-15 15:55:20|393.35|387.95|393.4|388|393.44|388.04|393.28|387.88|18
1642262130000|2022-01-15 15:55:30|393.41|388.01|393.46|388.06|393.47|388.07|393.4|388|12
1642262140000|2022-01-15 15:55:40|393.44|388.04|393.48|388.08|393.49|388.09|393.44|388.04|18
1642262150000|2022-01-15 15:55:50|393.46|388.06|393.44|388.04|393.46|388.06|393.44|388.04|7
1642262160000|2022-01-15 15:56:00|393.42|388.02|393.5|388.1|393.5|388.1|393.41|388.01|15
1642262170000|2022-01-15 15:56:10|393.49|388.09|393.5|388.1|393.5|388.1|393.48|388.08|8
1642262180000|2022-01-15 15:56:20|393.49|388.09|393.5|388.1|393.51|388.11|393.48|388.08|6
1642262190000|2022-01-15 15:56:30|393.51|388.11|393.49|388.09|393.51|388.11|393.49|388.09|3
1642262200000|2022-01-15 15:56:40|393.5|388.1|393.4|388|393.5|388.1|393.4|388|7
1642262210000|2022-01-15 15:56:50|393.41|388.01|393.41|388.01|393.48|388.08|393.4|388|15
1642262220000|2022-01-15 15:57:00|393.4|388|393.39|387.99|393.42|388.02|393.37|387.97|13
1642262230000|2022-01-15 15:57:10|393.4|388|393.41|388.01|393.42|388.02|393.36|387.96|14
1642262240000|2022-01-15 15:57:20|393.42|388.02|393.39|387.99|393.42|388.02|393.35|387.95|20
1642262250000|2022-01-15 15:57:30|393.4|388|393.4|388|393.42|388.02|393.39|387.99|8
1642262260000|2022-01-15 15:57:40|393.39|387.99|393.45|388.05|393.45|388.05|393.39|387.99|8
1642262270000|2022-01-15 15:57:50|393.46|388.06|393.41|388.01|393.47|388.07|393.39|387.99|11
1642262280000|2022-01-15 15:58:00|393.42|388.02|393.48|388.08|393.51|388.11|393.42|388.02|13
1642262290000|2022-01-15 15:58:10|393.49|388.09|393.49|388.09|393.52|388.12|393.49|388.09|12
1642262300000|2022-01-15 15:58:20|393.46|388.06|393.45|388.05|393.51|388.11|393.45|388.05|15
1642262310000|2022-01-15 15:58:30|393.46|388.06|393.46|388.06|393.52|388.12|393.42|388.02|30
1642262320000|2022-01-15 15:58:40|393.47|388.07|393.46|388.06|393.47|388.07|393.42|388.02|16
1642262330000|2022-01-15 15:58:50|393.45|388.05|393.49|388.09|393.5|388.1|393.45|388.05|19
1642262340000|2022-01-15 15:59:00|393.5|388.1|393.49|388.09|393.5|388.1|393.45|388.05|17
1642262350000|2022-01-15 15:59:10|393.48|388.08|393.45|388.05|393.51|388.11|393.44|388.04|16
1642262360000|2022-01-15 15:59:20|393.44|388.04|393.46|388.06|393.48|388.08|393.42|388.02|18
1642262370000|2022-01-15 15:59:30|393.47|388.07|393.46|388.06|393.47|388.07|393.44|388.04|7
1642262380000|2022-01-15 15:59:40|393.45|388.05|393.45|388.05|393.46|388.06|393.43|388.03|9
1642262390000|2022-01-15 15:59:50|393.48|388.08|393.45|388.05|393.48|388.08|393.43|388.03|16
1642262400000|2022-01-15 16:00:00|393.46|388.06|393.65|388.25|393.76|388.36|393.46|388.06|25
1642262410000|2022-01-15 16:00:10|393.64|388.24|393.9|388.5|393.91|388.51|393.64|388.24|20
1642262420000|2022-01-15 16:00:20|393.89|388.49|393.57|388.17|393.89|388.49|393.57|388.17|34
1642262430000|2022-01-15 16:00:30|393.59|388.19|393.71|388.31|393.76|388.36|393.57|388.17|32
1642262440000|2022-01-15 16:00:40|393.69|388.29|393.78|388.38|393.79|388.39|393.65|388.25|15
1642262450000|2022-01-15 16:00:50|393.75|388.35|393.81|388.41|393.83|388.43|393.74|388.34|27
1642262460000|2022-01-15 16:01:00|393.82|388.42|393.75|388.35|393.83|388.43|393.75|388.35|14
1642262470000|2022-01-15 16:01:10|393.76|388.36|393.72|388.32|393.77|388.37|393.71|388.31|7
1642262480000|2022-01-15 16:01:20|393.75|388.35|393.72|388.32|393.77|388.37|393.72|388.32|13
1642262490000|2022-01-15 16:01:30|393.71|388.31|393.59|388.19|393.74|388.34|393.58|388.18|17
1642262500000|2022-01-15 16:01:40|393.58|388.18|393.4|388|393.58|388.18|393.4|388|18
1642262510000|2022-01-15 16:01:50|393.39|387.99|393.32|387.92|393.42|388.02|393.31|387.91|20
1642262520000|2022-01-15 16:02:00|393.33|387.93|393.29|387.89|393.33|387.93|393.23|387.83|23
1642262530000|2022-01-15 16:02:10|393.28|387.88|393.28|387.88|393.29|387.89|393.22|387.82|21
1642262540000|2022-01-15 16:02:20|393.25|387.85|393.17|387.77|393.27|387.87|393.13|387.73|25
1642262550000|2022-01-15 16:02:30|393.12|387.72|393.01|387.61|393.17|387.77|393|387.6|18
1642262560000|2022-01-15 16:02:40|393.02|387.62|393.07|387.67|393.07|387.67|393.01|387.61|16
1642262570000|2022-01-15 16:02:50|393.06|387.66|393.12|387.72|393.14|387.74|393.01|387.61|21
1642262580000|2022-01-15 16:03:00|393.13|387.73|393.05|387.65|393.18|387.78|393.04|387.64|12
1642262590000|2022-01-15 16:03:10|393.04|387.64|392.72|387.32|393.05|387.65|392.72|387.32|27
1642262600000|2022-01-15 16:03:20|392.7|387.3|392.76|387.36|392.76|387.36|392.68|387.28|16
1642262610000|2022-01-15 16:03:30|392.74|387.34|392.73|387.33|392.84|387.44|392.73|387.33|21
1642262620000|2022-01-15 16:03:40|392.74|387.34|392.83|387.43|392.83|387.43|392.73|387.33|13
1642262630000|2022-01-15 16:03:50|392.82|387.42|392.95|387.55|392.97|387.57|392.82|387.42|13
1642262640000|2022-01-15 16:04:00|392.96|387.56|393.04|387.64|393.04|387.64|392.95|387.55|8
1642262650000|2022-01-15 16:04:10|393.08|387.68|392.97|387.57|393.08|387.68|392.97|387.57|6
1642262660000|2022-01-15 16:04:20|393.01|387.61|393.04|387.64|393.08|387.68|392.96|387.56|9
1642262670000|2022-01-15 16:04:30|392.98|387.58|393.2|387.8|393.21|387.81|392.96|387.56|22
1642262680000|2022-01-15 16:04:40|393.22|387.82|393.32|387.92|393.42|388.02|393.22|387.82|23
1642262690000|2022-01-15 16:04:50|393.35|387.95|393.18|387.78|393.35|387.95|393.17|387.77|24
1642262700000|2022-01-15 16:05:00|393.19|387.79|393.2|387.8|393.31|387.91|393.17|387.77|27
1642262710000|2022-01-15 16:05:10|393.19|387.79|393.2|387.8|393.22|387.82|393.18|387.78|21
1642262720000|2022-01-15 16:05:20|393.22|387.82|393.23|387.83|393.23|387.83|393.18|387.78|11
1642262730000|2022-01-15 16:05:30|393.22|387.82|393.27|387.87|393.29|387.89|393.22|387.82|21
1642262740000|2022-01-15 16:05:40|393.26|387.86|393.29|387.89|393.31|387.91|393.21|387.81|11
1642262750000|2022-01-15 16:05:50|393.28|387.88|393.3|387.9|393.32|387.92|393.28|387.88|12
1642262760000|2022-01-15 16:06:00|393.31|387.91|393.42|388.02|393.44|388.04|393.3|387.9|19
1642262770000|2022-01-15 16:06:10|393.41|388.01|393.43|388.03|393.43|388.03|393.39|387.99|6
1642262780000|2022-01-15 16:06:20|393.4|388|393.39|387.99|393.5|388.1|393.37|387.97|22
1642262790000|2022-01-15 16:06:30|393.38|387.98|393.36|387.96|393.39|387.99|393.35|387.95|5
1642262800000|2022-01-15 16:06:40|393.37|387.97|393.53|388.13|393.53|388.13|393.37|387.97|15
1642262810000|2022-01-15 16:06:50|393.52|388.12|393.53|388.13|393.53|388.13|393.52|388.12|10
1642262820000|2022-01-15 16:07:00|393.54|388.14|393.57|388.17|393.63|388.23|393.53|388.13|17
1642262830000|2022-01-15 16:07:10|393.56|388.16|393.57|388.17|393.62|388.22|393.56|388.16|13
1642262840000|2022-01-15 16:07:20|393.56|388.16|393.56|388.16|393.61|388.21|393.52|388.12|11
1642262850000|2022-01-15 16:07:30|393.55|388.15|393.37|387.97|393.55|388.15|393.37|387.97|14
1642262860000|2022-01-15 16:07:40|393.4|388|393.4|388|393.43|388.03|393.37|387.97|8
1642262870000|2022-01-15 16:07:50|393.41|388.01|393.42|388.02|393.43|388.03|393.41|388.01|9
1642262880000|2022-01-15 16:08:00|393.43|388.03|393.38|387.98|393.43|388.03|393.37|387.97|14
1642262890000|2022-01-15 16:08:10|393.37|387.97|393.33|387.93|393.37|387.97|393.33|387.93|4
1642262900000|2022-01-15 16:08:20|393.34|387.94|393.33|387.93|393.34|387.94|393.33|387.93|4
1642262910000|2022-01-15 16:08:30|393.32|387.92|393.16|387.76|393.32|387.92|393.16|387.76|13
1642262920000|2022-01-15 16:08:40|393.17|387.77|393.05|387.65|393.17|387.77|393.04|387.64|18
1642262930000|2022-01-15 16:08:50|393.04|387.64|393.13|387.73|393.13|387.73|393.04|387.64|11
1642262940000|2022-01-15 16:09:00|393.15|387.75|393.12|387.72|393.15|387.75|393.12|387.72|5
1642262950000|2022-01-15 16:09:10|393.11|387.71|393|387.6|393.12|387.72|393|387.6|4
1642262960000|2022-01-15 16:09:20|392.96|387.56|393.02|387.62|393.02|387.62|392.96|387.56|9
1642262970000|2022-01-15 16:09:30|393.01|387.61|392.99|387.59|393.01|387.61|392.98|387.58|6
1642262980000|2022-01-15 16:09:40|393|387.6|393.04|387.64|393.04|387.64|392.97|387.57|24
1642262990000|2022-01-15 16:09:50|393|387.6|392.93|387.53|393.05|387.65|392.91|387.51|22
1642263000000|2022-01-15 16:10:00|392.92|387.52|392.89|387.49|392.92|387.52|392.87|387.47|11
1642263010000|2022-01-15 16:10:10|392.87|387.47|392.69|387.29|392.9|387.5|392.69|387.29|26
1642263020000|2022-01-15 16:10:20|392.68|387.28|392.36|386.96|392.68|387.28|392.36|386.96|22
1642263030000|2022-01-15 16:10:30|392.38|386.98|392.38|386.98|392.39|386.99|392.37|386.97|12
1642263040000|2022-01-15 16:10:40|392.39|386.99|392.45|387.05|392.45|387.05|392.39|386.99|4
1642263050000|2022-01-15 16:10:50|392.42|387.02|392.49|387.09|392.49|387.09|392.41|387.01|17
1642263060000|2022-01-15 16:11:00|392.47|387.07|392.68|387.28|392.68|387.28|392.47|387.07|26
1642263070000|2022-01-15 16:11:10|392.69|387.29|392.66|387.26|392.74|387.34|392.63|387.23|13
1642263080000|2022-01-15 16:11:20|392.67|387.27|392.64|387.24|392.71|387.31|392.61|387.21|14
1642263090000|2022-01-15 16:11:30|392.66|387.26|392.69|387.29|392.7|387.3|392.64|387.24|12
1642263100000|2022-01-15 16:11:40|392.7|387.3|392.6|387.2|392.71|387.31|392.56|387.16|21
1642263110000|2022-01-15 16:11:50|392.61|387.21|392.51|387.11|392.61|387.21|392.48|387.08|24
1642263120000|2022-01-15 16:12:00|392.5|387.1|392.53|387.13|392.54|387.14|392.5|387.1|10
1642263130000|2022-01-15 16:12:10|392.51|387.11|392.55|387.15|392.56|387.16|392.51|387.11|12
1642263140000|2022-01-15 16:12:20|392.51|387.11|392.43|387.03|392.51|387.11|392.43|387.03|14
1642263150000|2022-01-15 16:12:30|392.42|387.02|392.42|387.02|392.47|387.07|392.42|387.02|7
1642263160000|2022-01-15 16:12:40|392.51|387.11|392.51|387.11|392.53|387.13|392.45|387.05|14
1642263170000|2022-01-15 16:12:50|392.5|387.1|392.52|387.12|392.56|387.16|392.5|387.1|9
1642263180000|2022-01-15 16:13:00|392.54|387.14|392.53|387.13|392.54|387.14|392.47|387.07|13
1642263190000|2022-01-15 16:13:10|392.54|387.14|392.56|387.16|392.56|387.16|392.51|387.11|12
1642263200000|2022-01-15 16:13:20|392.55|387.15|392.56|387.16|392.56|387.16|392.55|387.15|4
1642263210000|2022-01-15 16:13:30|392.54|387.14|392.51|387.11|392.54|387.14|392.51|387.11|11
1642263220000|2022-01-15 16:13:40|392.53|387.13|392.56|387.16|392.56|387.16|392.51|387.11|9
1642263230000|2022-01-15 16:13:50|392.61|387.21|392.58|387.18|392.61|387.21|392.57|387.17|3
1642263240000|2022-01-15 16:14:00|392.56|387.16|392.57|387.17|392.57|387.17|392.56|387.16|6
1642263250000|2022-01-15 16:14:10|392.56|387.16|392.58|387.18|392.58|387.18|392.56|387.16|3
1642263270000|2022-01-15 16:14:30|392.57|387.17|392.58|387.18|392.61|387.21|392.57|387.17|4
1642263280000|2022-01-15 16:14:40|392.57|387.17|392.57|387.17|392.58|387.18|392.56|387.16|7
1642263290000|2022-01-15 16:14:50|392.56|387.16|392.57|387.17|392.57|387.17|392.56|387.16|2
1642263300000|2022-01-15 16:15:00|392.56|387.16|392.59|387.19|392.59|387.19|392.56|387.16|4
1642263310000|2022-01-15 16:15:10|392.57|387.17|392.57|387.17|392.58|387.18|392.57|387.17|3
1642263320000|2022-01-15 16:15:20|392.58|387.18|392.5|387.1|392.58|387.18|392.5|387.1|13
1642263330000|2022-01-15 16:15:30|392.51|387.11|392.54|387.14|392.55|387.15|392.5|387.1|17
1642263340000|2022-01-15 16:15:40|392.55|387.15|392.56|387.16|392.59|387.19|392.55|387.15|6
1642263350000|2022-01-15 16:15:50|392.55|387.15|392.56|387.16|392.57|387.17|392.55|387.15|4
1642263360000|2022-01-15 16:16:00|392.55|387.15|392.54|387.14|392.57|387.17|392.5|387.1|12
1642263370000|2022-01-15 16:16:10|392.53|387.13|392.57|387.17|392.58|387.18|392.53|387.13|13
1642263380000|2022-01-15 16:16:20|392.58|387.18|392.58|387.18|392.6|387.2|392.57|387.17|11
1642263390000|2022-01-15 16:16:30|392.57|387.17|392.6|387.2|392.61|387.21|392.57|387.17|10
1642263400000|2022-01-15 16:16:40|392.61|387.21|392.62|387.22|392.62|387.22|392.6|387.2|8
1642263410000|2022-01-15 16:16:50|392.61|387.21|392.58|387.18|392.61|387.21|392.57|387.17|14
1642263420000|2022-01-15 16:17:00|392.59|387.19|392.6|387.2|392.61|387.21|392.57|387.17|8
1642263430000|2022-01-15 16:17:10|392.62|387.22|392.62|387.22|392.67|387.27|392.62|387.22|14
1642263440000|2022-01-15 16:17:20|392.63|387.23|392.63|387.23|392.63|387.23|392.62|387.22|5
1642263450000|2022-01-15 16:17:30|392.64|387.24|392.69|387.29|392.71|387.31|392.63|387.23|12
1642263460000|2022-01-15 16:17:40|392.67|387.27|392.65|387.25|392.67|387.27|392.64|387.24|10
1642263470000|2022-01-15 16:17:50|392.66|387.26|392.66|387.26|392.66|387.26|392.64|387.24|12
1642263480000|2022-01-15 16:18:00|392.65|387.25|392.69|387.29|392.69|387.29|392.65|387.25|9
1642263490000|2022-01-15 16:18:10|392.68|387.28|392.66|387.26|392.69|387.29|392.66|387.26|9
1642263500000|2022-01-15 16:18:20|392.67|387.27|392.66|387.26|392.67|387.27|392.65|387.25|8
1642263510000|2022-01-15 16:18:30|392.65|387.25|392.65|387.25|392.65|387.25|392.64|387.24|3
1642263520000|2022-01-15 16:18:40|392.63|387.23|392.65|387.25|392.65|387.25|392.63|387.23|2
1642263530000|2022-01-15 16:18:50|392.63|387.23|392.64|387.24|392.64|387.24|392.62|387.22|10
1642263540000|2022-01-15 16:19:00|392.65|387.25|392.66|387.26|392.66|387.26|392.64|387.24|10
1642263550000|2022-01-15 16:19:10|392.67|387.27|392.64|387.24|392.67|387.27|392.63|387.23|6
1642263560000|2022-01-15 16:19:20|392.65|387.25|392.64|387.24|392.68|387.28|392.64|387.24|9
1642263570000|2022-01-15 16:19:30|392.63|387.23|392.63|387.23|392.66|387.26|392.6|387.2|14
1642263580000|2022-01-15 16:19:40|392.64|387.24|392.61|387.21|392.64|387.24|392.61|387.21|12
1642263590000|2022-01-15 16:19:50|392.62|387.22|392.61|387.21|392.63|387.23|392.61|387.21|11
1642263600000|2022-01-15 16:20:00|392.62|387.22|392.53|387.13|392.63|387.23|392.52|387.12|11
1642263610000|2022-01-15 16:20:10|392.56|387.16|392.42|387.02|392.56|387.16|392.41|387.01|10
1642263620000|2022-01-15 16:20:20|392.4|387|392.38|386.98|392.4|387|392.37|386.97|3
1642263630000|2022-01-15 16:20:30|392.39|386.99|392.41|387.01|392.41|387.01|392.36|386.96|11
1642263640000|2022-01-15 16:20:40|392.4|387|392.39|386.99|392.4|387|392.35|386.95|7
1642263650000|2022-01-15 16:20:50|392.36|386.96|392.28|386.88|392.42|387.02|392.26|386.86|22
1642263660000|2022-01-15 16:21:00|392.26|386.86|392.28|386.88|392.28|386.88|392.26|386.86|16
1642263670000|2022-01-15 16:21:10|392.26|386.86|392.28|386.88|392.28|386.88|392.26|386.86|10
1642263680000|2022-01-15 16:21:20|392.27|386.87|392.26|386.86|392.28|386.88|392.26|386.86|11
1642263690000|2022-01-15 16:21:30|392.28|386.88|392.26|386.86|392.28|386.88|392.24|386.84|14
1642263700000|2022-01-15 16:21:40|392.24|386.84|392.23|386.83|392.26|386.86|392.22|386.82|14
1642263710000|2022-01-15 16:21:50|392.24|386.84|392.23|386.83|392.25|386.85|392.23|386.83|11
1642263720000|2022-01-15 16:22:00|392.22|386.82|392.2|386.8|392.23|386.83|392.2|386.8|15
1642263730000|2022-01-15 16:22:10|392.22|386.82|392.22|386.82|392.23|386.83|392.18|386.78|15
1642263740000|2022-01-15 16:22:20|392.21|386.81|392.19|386.79|392.22|386.82|392.19|386.79|7
1642263750000|2022-01-15 16:22:30|392.21|386.81|392.17|386.77|392.21|386.81|392.17|386.77|14
1642263760000|2022-01-15 16:22:40|392.21|386.81|392.14|386.74|392.21|386.81|392.13|386.73|24
1642263770000|2022-01-15 16:22:50|392.15|386.75|392.15|386.75|392.17|386.77|392.14|386.74|13
1642263780000|2022-01-15 16:23:00|392.14|386.74|392.15|386.75|392.18|386.78|392.14|386.74|12
1642263790000|2022-01-15 16:23:10|392.16|386.76|392.14|386.74|392.17|386.77|392.1|386.7|14
1642263800000|2022-01-15 16:23:20|392.15|386.75|392.16|386.76|392.2|386.8|392.14|386.74|15
1642263810000|2022-01-15 16:23:30|392.15|386.75|392.18|386.78|392.19|386.79|392.15|386.75|12
1642263820000|2022-01-15 16:23:40|392.17|386.77|392.16|386.76|392.17|386.77|392.16|386.76|2
1642263830000|2022-01-15 16:23:50|392.17|386.77|392.19|386.79|392.19|386.79|392.17|386.77|5
1642263840000|2022-01-15 16:24:00|392.17|386.77|392.19|386.79|392.2|386.8|392.17|386.77|7
1642263850000|2022-01-15 16:24:10|392.2|386.8|392.37|386.97|392.4|387|392.19|386.79|14
1642263860000|2022-01-15 16:24:20|392.41|387.01|392.51|387.11|392.51|387.11|392.36|386.96|17
1642263870000|2022-01-15 16:24:30|392.44|387.04|392.42|387.02|392.51|387.11|392.41|387.01|17
1642263880000|2022-01-15 16:24:40|392.44|387.04|392.41|387.01|392.44|387.04|392.39|386.99|8
1642263890000|2022-01-15 16:24:50|392.4|387|392.41|387.01|392.41|387.01|392.38|386.98|13
1642263900000|2022-01-15 16:25:00|392.43|387.03|392.41|387.01|392.43|387.03|392.41|387.01|6
1642263910000|2022-01-15 16:25:10|392.38|386.98|392.39|386.99|392.39|386.99|392.38|386.98|6
1642263920000|2022-01-15 16:25:20|392.38|386.98|392.37|386.97|392.41|387.01|392.36|386.96|15
1642263930000|2022-01-15 16:25:30|392.4|387|392.38|386.98|392.4|387|392.37|386.97|5
1642263940000|2022-01-15 16:25:40|392.32|386.92|392.34|386.94|392.37|386.97|392.32|386.92|9
1642263950000|2022-01-15 16:25:50|392.35|386.95|392.33|386.93|392.38|386.98|392.33|386.93|17
1642263960000|2022-01-15 16:26:00|392.34|386.94|392.36|386.96|392.37|386.97|392.33|386.93|16
1642263970000|2022-01-15 16:26:10|392.34|386.94|392.27|386.87|392.36|386.96|392.27|386.87|16
1642263980000|2022-01-15 16:26:20|392.3|386.9|392.19|386.79|392.31|386.91|392.17|386.77|18
1642263990000|2022-01-15 16:26:30|392.21|386.81|392.2|386.8|392.25|386.85|392.19|386.79|17
1642264000000|2022-01-15 16:26:40|392.22|386.82|392.19|386.79|392.22|386.82|392.15|386.75|19
1642264010000|2022-01-15 16:26:50|392.23|386.83|392.21|386.81|392.24|386.84|392.14|386.74|9
1642264020000|2022-01-15 16:27:00|392.23|386.83|392.23|386.83|392.25|386.85|392.21|386.81|12
1642264030000|2022-01-15 16:27:10|392.2|386.8|392.23|386.83|392.24|386.84|392.2|386.8|12
1642264040000|2022-01-15 16:27:20|392.2|386.8|392.01|386.61|392.24|386.84|391.91|386.51|25
1642264050000|2022-01-15 16:27:30|391.97|386.57|392.08|386.68|392.13|386.73|391.97|386.57|24
1642264060000|2022-01-15 16:27:40|392.06|386.66|392.08|386.68|392.14|386.74|392.04|386.64|18
1642264070000|2022-01-15 16:27:50|392.07|386.67|392.11|386.71|392.11|386.71|392.07|386.67|8
1642264080000|2022-01-15 16:28:00|392.1|386.7|392.15|386.75|392.2|386.8|392.06|386.66|16
1642264090000|2022-01-15 16:28:10|392.16|386.76|392.19|386.79|392.22|386.82|392.15|386.75|10
1642264100000|2022-01-15 16:28:20|392.16|386.76|392.14|386.74|392.17|386.77|392.14|386.74|10
1642264110000|2022-01-15 16:28:30|392.16|386.76|392.12|386.72|392.17|386.77|392.11|386.71|18
1642264120000|2022-01-15 16:28:40|392.11|386.71|392.12|386.72|392.14|386.74|392.09|386.69|13
1642264130000|2022-01-15 16:28:50|392.11|386.71|392.12|386.72|392.15|386.75|392.1|386.7|16
1642264140000|2022-01-15 16:29:00|392.11|386.71|392.21|386.81|392.21|386.81|392.11|386.71|13
1642264150000|2022-01-15 16:29:10|392.12|386.72|392.25|386.85|392.29|386.89|392.12|386.72|22
1642264160000|2022-01-15 16:29:20|392.26|386.86|392.38|386.98|392.38|386.98|392.26|386.86|23
1642264170000|2022-01-15 16:29:30|392.37|386.97|392.35|386.95|392.37|386.97|392.34|386.94|3
1642264180000|2022-01-15 16:29:40|392.34|386.94|392.33|386.93|392.35|386.95|392.32|386.92|13
1642264190000|2022-01-15 16:29:50|392.34|386.94|392.38|386.98|392.39|386.99|392.34|386.94|8
1642264200000|2022-01-15 16:30:00|392.37|386.97|392.57|387.17|392.57|387.17|392.37|386.97|20
1642264210000|2022-01-15 16:30:10|392.56|387.16|392.52|387.12|392.57|387.17|392.49|387.09|10
1642264220000|2022-01-15 16:30:20|392.51|387.11|392.51|387.11|392.52|387.12|392.51|387.11|7
1642264230000|2022-01-15 16:30:30|392.5|387.1|392.5|387.1|392.52|387.12|392.5|387.1|4
1642264240000|2022-01-15 16:30:40|392.51|387.11|392.54|387.14|392.54|387.14|392.45|387.05|11
1642264250000|2022-01-15 16:30:50|392.51|387.11|392.51|387.11|392.52|387.12|392.5|387.1|4
1642264260000|2022-01-15 16:31:00|392.5|387.1|392.47|387.07|392.5|387.1|392.47|387.07|7
1642264270000|2022-01-15 16:31:10|392.45|387.05|392.45|387.05|392.47|387.07|392.44|387.04|6
1642264280000|2022-01-15 16:31:20|392.53|387.13|392.48|387.08|392.54|387.14|392.47|387.07|6
1642264290000|2022-01-15 16:31:30|392.52|387.12|392.54|387.14|392.59|387.19|392.47|387.07|20
1642264300000|2022-01-15 16:31:40|392.52|387.12|392.65|387.25|392.65|387.25|392.51|387.11|11
1642264310000|2022-01-15 16:31:50|392.66|387.26|392.69|387.29|392.69|387.29|392.63|387.23|12
1642264320000|2022-01-15 16:32:00|392.72|387.32|392.84|387.44|392.84|387.44|392.72|387.32|9
1642264330000|2022-01-15 16:32:10|392.83|387.43|392.86|387.46|392.87|387.47|392.83|387.43|9
1642264340000|2022-01-15 16:32:20|392.87|387.47|392.84|387.44|392.88|387.48|392.83|387.43|8
1642264350000|2022-01-15 16:32:30|392.85|387.45|392.85|387.45|392.85|387.45|392.84|387.44|7
1642264360000|2022-01-15 16:32:40|392.84|387.44|392.84|387.44|392.85|387.45|392.81|387.41|12
1642264370000|2022-01-15 16:32:50|392.85|387.45|392.88|387.48|392.89|387.49|392.84|387.44|8
1642264380000|2022-01-15 16:33:00|392.87|387.47|392.89|387.49|392.89|387.49|392.87|387.47|3
1642264390000|2022-01-15 16:33:10|392.9|387.5|392.85|387.45|392.9|387.5|392.84|387.44|4
1642264400000|2022-01-15 16:33:20|392.86|387.46|392.86|387.46|392.86|387.46|392.84|387.44|6
1642264410000|2022-01-15 16:33:30|392.85|387.45|392.74|387.34|392.85|387.45|392.73|387.33|14
1642264420000|2022-01-15 16:33:40|392.75|387.35|392.72|387.32|392.75|387.35|392.7|387.3|20
1642264430000|2022-01-15 16:33:50|392.73|387.33|392.74|387.34|392.75|387.35|392.64|387.24|14
1642264440000|2022-01-15 16:34:00|392.76|387.36|392.81|387.41|392.81|387.41|392.68|387.28|18
1642264450000|2022-01-15 16:34:10|392.74|387.34|392.7|387.3|392.81|387.41|392.69|387.29|19
1642264460000|2022-01-15 16:34:20|392.69|387.29|392.74|387.34|392.77|387.37|392.66|387.26|16
1642264470000|2022-01-15 16:34:30|392.71|387.31|392.75|387.35|392.8|387.4|392.71|387.31|14
1642264480000|2022-01-15 16:34:40|392.72|387.32|392.74|387.34|392.78|387.38|392.72|387.32|6
1642264490000|2022-01-15 16:34:50|392.75|387.35|392.75|387.35|392.75|387.35|392.74|387.34|3
1642264500000|2022-01-15 16:35:00|392.76|387.36|392.75|387.35|392.76|387.36|392.75|387.35|2
1642264510000|2022-01-15 16:35:10|392.74|387.34|392.77|387.37|392.83|387.43|392.74|387.34|14
1642264520000|2022-01-15 16:35:20|392.78|387.38|392.78|387.38|392.78|387.38|392.76|387.36|8
1642264530000|2022-01-15 16:35:30|392.77|387.37|392.77|387.37|392.77|387.37|392.77|387.37|1
1642264540000|2022-01-15 16:35:40|392.83|387.43|392.8|387.4|392.83|387.43|392.8|387.4|3
1642264550000|2022-01-15 16:35:50|392.81|387.41|392.78|387.38|392.84|387.44|392.75|387.35|18
1642264560000|2022-01-15 16:36:00|392.77|387.37|392.81|387.41|392.81|387.41|392.76|387.36|14
1642264570000|2022-01-15 16:36:10|392.79|387.39|392.82|387.42|392.87|387.47|392.79|387.39|13
1642264580000|2022-01-15 16:36:20|392.81|387.41|392.78|387.38|392.82|387.42|392.77|387.37|12
1642264590000|2022-01-15 16:36:30|392.79|387.39|392.85|387.45|392.85|387.45|392.77|387.37|19
1642264600000|2022-01-15 16:36:40|392.84|387.44|392.81|387.41|392.88|387.48|392.81|387.41|9
1642264610000|2022-01-15 16:36:50|392.82|387.42|392.89|387.49|392.9|387.5|392.82|387.42|13
1642264620000|2022-01-15 16:37:00|392.9|387.5|392.9|387.5|392.92|387.52|392.89|387.49|14
1642264630000|2022-01-15 16:37:10|392.89|387.49|392.87|387.47|392.9|387.5|392.84|387.44|10
1642264640000|2022-01-15 16:37:20|392.88|387.48|392.86|387.46|392.88|387.48|392.86|387.46|3
1642264650000|2022-01-15 16:37:30|392.84|387.44|392.86|387.46|392.86|387.46|392.83|387.43|8
1642264660000|2022-01-15 16:37:40|392.84|387.44|392.86|387.46|392.87|387.47|392.84|387.44|9
1642264670000|2022-01-15 16:37:50|392.84|387.44|392.82|387.42|392.84|387.44|392.82|387.42|5
1642264680000|2022-01-15 16:38:00|392.83|387.43|392.83|387.43|392.83|387.43|392.82|387.42|3
1642264690000|2022-01-15 16:38:10|392.8|387.4|392.83|387.43|392.83|387.43|392.8|387.4|7
1642264700000|2022-01-15 16:38:20|392.84|387.44|392.85|387.45|392.85|387.45|392.81|387.41|16
1642264710000|2022-01-15 16:38:30|392.84|387.44|392.84|387.44|392.85|387.45|392.81|387.41|5
1642264720000|2022-01-15 16:38:40|392.85|387.45|392.8|387.4|392.85|387.45|392.78|387.38|5
1642264730000|2022-01-15 16:38:50|392.83|387.43|392.78|387.38|392.88|387.48|392.77|387.37|17
1642264740000|2022-01-15 16:39:00|392.8|387.4|392.77|387.37|392.8|387.4|392.77|387.37|9
1642264750000|2022-01-15 16:39:10|392.78|387.38|392.76|387.36|392.78|387.38|392.76|387.36|3
1642264760000|2022-01-15 16:39:20|392.75|387.35|392.75|387.35|392.75|387.35|392.75|387.35|1
1642264770000|2022-01-15 16:39:30|392.76|387.36|392.75|387.35|392.76|387.36|392.73|387.33|4
1642264780000|2022-01-15 16:39:40|392.72|387.32|392.75|387.35|392.79|387.39|392.71|387.31|11
1642264790000|2022-01-15 16:39:50|392.8|387.4|392.74|387.34|392.8|387.4|392.74|387.34|5
1642264800000|2022-01-15 16:40:00|392.75|387.35|392.81|387.41|392.81|387.41|392.75|387.35|16
1642264810000|2022-01-15 16:40:10|392.73|387.33|392.72|387.32|392.73|387.33|392.72|387.32|2
1642264820000|2022-01-15 16:40:20|392.73|387.33|392.79|387.39|392.81|387.41|392.73|387.33|16
1642264830000|2022-01-15 16:40:30|392.82|387.42|392.83|387.43|392.88|387.48|392.81|387.41|16
1642264840000|2022-01-15 16:40:40|392.84|387.44|392.85|387.45|392.87|387.47|392.81|387.41|18
1642264850000|2022-01-15 16:40:50|392.86|387.46|392.85|387.45|392.86|387.46|392.85|387.45|4
1642264860000|2022-01-15 16:41:00|392.83|387.43|392.87|387.47|392.87|387.47|392.83|387.43|4
1642264870000|2022-01-15 16:41:10|392.85|387.45|392.85|387.45|392.89|387.49|392.84|387.44|8
1642264880000|2022-01-15 16:41:20|392.84|387.44|392.84|387.44|392.85|387.45|392.84|387.44|5
1642264890000|2022-01-15 16:41:30|392.85|387.45|392.84|387.44|392.85|387.45|392.84|387.44|2
1642264900000|2022-01-15 16:41:40|392.83|387.43|392.82|387.42|392.86|387.46|392.82|387.42|6
1642264910000|2022-01-15 16:41:50|392.83|387.43|392.84|387.44|392.84|387.44|392.83|387.43|4
1642264920000|2022-01-15 16:42:00|392.86|387.46|392.84|387.44|392.86|387.46|392.83|387.43|6
1642264930000|2022-01-15 16:42:10|392.83|387.43|392.78|387.38|392.83|387.43|392.77|387.37|8
1642264950000|2022-01-15 16:42:30|392.77|387.37|392.77|387.37|392.77|387.37|392.77|387.37|1
1642264960000|2022-01-15 16:42:40|392.76|387.36|392.78|387.38|392.81|387.41|392.73|387.33|12
1642264970000|2022-01-15 16:42:50|392.77|387.37|392.76|387.36|392.77|387.37|392.76|387.36|2
1642264990000|2022-01-15 16:43:10|392.73|387.33|392.74|387.34|392.75|387.35|392.71|387.31|7
1642265000000|2022-01-15 16:43:20|392.71|387.31|392.72|387.32|392.72|387.32|392.67|387.27|16
1642265010000|2022-01-15 16:43:30|392.7|387.3|392.7|387.3|392.72|387.32|392.66|387.26|18
1642265020000|2022-01-15 16:43:40|392.71|387.31|392.67|387.27|392.72|387.32|392.67|387.27|14
1642265030000|2022-01-15 16:43:50|392.72|387.32|392.72|387.32|392.76|387.36|392.67|387.27|11
1642265040000|2022-01-15 16:44:00|392.73|387.33|392.85|387.45|392.85|387.45|392.73|387.33|23
1642265050000|2022-01-15 16:44:10|392.83|387.43|392.91|387.51|392.98|387.58|392.82|387.42|15
1642265060000|2022-01-15 16:44:20|392.93|387.53|392.93|387.53|392.94|387.54|392.93|387.53|7
1642265070000|2022-01-15 16:44:30|392.94|387.54|392.9|387.5|392.94|387.54|392.86|387.46|15
1642265080000|2022-01-15 16:44:40|392.89|387.49|392.88|387.48|392.9|387.5|392.84|387.44|16
1642265090000|2022-01-15 16:44:50|392.85|387.45|392.89|387.49|392.89|387.49|392.85|387.45|5
1642265100000|2022-01-15 16:45:00|392.9|387.5|392.88|387.48|392.9|387.5|392.88|387.48|8
1642265110000|2022-01-15 16:45:10|392.89|387.49|392.87|387.47|392.91|387.51|392.87|387.47|10
1642265120000|2022-01-15 16:45:20|392.86|387.46|392.88|387.48|392.9|387.5|392.86|387.46|15
1642265130000|2022-01-15 16:45:30|392.87|387.47|392.87|387.47|392.88|387.48|392.86|387.46|4
1642265140000|2022-01-15 16:45:40|392.85|387.45|392.85|387.45|392.85|387.45|392.85|387.45|1
1642265150000|2022-01-15 16:45:50|392.86|387.46|392.86|387.46|392.87|387.47|392.86|387.46|5
1642265160000|2022-01-15 16:46:00|392.85|387.45|392.91|387.51|392.91|387.51|392.85|387.45|11
1642265170000|2022-01-15 16:46:10|392.92|387.52|392.92|387.52|392.93|387.53|392.92|387.52|3
1642265180000|2022-01-15 16:46:20|392.94|387.54|392.94|387.54|392.94|387.54|392.94|387.54|1
1642265190000|2022-01-15 16:46:30|392.93|387.53|392.95|387.55|392.95|387.55|392.93|387.53|2
1642265200000|2022-01-15 16:46:40|392.93|387.53|392.91|387.51|392.95|387.55|392.91|387.51|6
1642265210000|2022-01-15 16:46:50|392.93|387.53|392.95|387.55|392.96|387.56|392.93|387.53|5
1642265220000|2022-01-15 16:47:00|392.93|387.53|392.92|387.52|392.95|387.55|392.92|387.52|4
1642265230000|2022-01-15 16:47:10|392.91|387.51|392.91|387.51|392.92|387.52|392.9|387.5|6
1642265240000|2022-01-15 16:47:20|392.88|387.48|392.86|387.46|392.93|387.53|392.85|387.45|6
1642265250000|2022-01-15 16:47:30|392.85|387.45|392.83|387.43|392.87|387.47|392.83|387.43|9
1642265260000|2022-01-15 16:47:40|392.84|387.44|392.78|387.38|392.84|387.44|392.77|387.37|7
1642265270000|2022-01-15 16:47:50|392.79|387.39|392.78|387.38|392.8|387.4|392.77|387.37|5
1642265280000|2022-01-15 16:48:00|392.76|387.36|392.81|387.41|392.82|387.42|392.76|387.36|6
1642265290000|2022-01-15 16:48:10|392.83|387.43|392.82|387.42|392.85|387.45|392.82|387.42|6
1642265300000|2022-01-15 16:48:20|392.84|387.44|392.89|387.49|392.89|387.49|392.84|387.44|9
1642265320000|2022-01-15 16:48:40|392.93|387.53|392.92|387.52|392.93|387.53|392.92|387.52|2
1642265330000|2022-01-15 16:48:50|392.91|387.51|392.91|387.51|392.92|387.52|392.89|387.49|5
1642265340000|2022-01-15 16:49:00|392.99|387.59|393.04|387.64|393.11|387.71|392.99|387.59|12
1642265350000|2022-01-15 16:49:10|393.1|387.7|393.08|387.68|393.1|387.7|393.08|387.68|5
1642265360000|2022-01-15 16:49:20|393.07|387.67|393.06|387.66|393.07|387.67|393.04|387.64|6
1642265370000|2022-01-15 16:49:30|393.04|387.64|393.06|387.66|393.1|387.7|393.03|387.63|6
1642265380000|2022-01-15 16:49:40|393.07|387.67|393.05|387.65|393.07|387.67|393.05|387.65|5
1642265390000|2022-01-15 16:49:50|393.03|387.63|393.02|387.62|393.03|387.63|393.02|387.62|4
1642265400000|2022-01-15 16:50:00|393.01|387.61|393.09|387.69|393.1|387.7|393.01|387.61|7
1642265410000|2022-01-15 16:50:10|393.1|387.7|393.2|387.8|393.23|387.83|393.1|387.7|13
1642265420000|2022-01-15 16:50:20|393.21|387.81|393.27|387.87|393.31|387.91|393.21|387.81|6
1642265430000|2022-01-15 16:50:30|393.26|387.86|393.25|387.85|393.31|387.91|393.23|387.83|9
1642265440000|2022-01-15 16:50:40|393.26|387.86|393.25|387.85|393.27|387.87|393.24|387.84|12
1642265450000|2022-01-15 16:50:50|393.3|387.9|393.36|387.96|393.36|387.96|393.28|387.88|17
1642265460000|2022-01-15 16:51:00|393.35|387.95|393.54|388.14|393.54|388.14|393.34|387.94|30
1642265470000|2022-01-15 16:51:10|393.51|388.11|393.57|388.17|393.59|388.19|393.51|388.11|20
1642265480000|2022-01-15 16:51:20|393.56|388.16|393.59|388.19|393.59|388.19|393.5|388.1|15
1642265490000|2022-01-15 16:51:30|393.58|388.18|393.58|388.18|393.66|388.26|393.55|388.15|13
1642265500000|2022-01-15 16:51:40|393.64|388.24|393.63|388.23|393.64|388.24|393.58|388.18|7
1642265510000|2022-01-15 16:51:50|393.59|388.19|393.58|388.18|393.64|388.24|393.58|388.18|9
1642265520000|2022-01-15 16:52:00|393.61|388.21|393.63|388.23|393.63|388.23|393.57|388.17|4
1642265530000|2022-01-15 16:52:10|393.62|388.22|393.49|388.09|393.62|388.22|393.47|388.07|8
1642265540000|2022-01-15 16:52:20|393.48|388.08|393.41|388.01|393.5|388.1|393.41|388.01|14
1642265550000|2022-01-15 16:52:30|393.32|387.92|393.36|387.96|393.38|387.98|393.32|387.92|8
1642265560000|2022-01-15 16:52:40|393.37|387.97|393.38|387.98|393.39|387.99|393.36|387.96|5
1642265580000|2022-01-15 16:53:00|393.39|387.99|393.39|387.99|393.39|387.99|393.39|387.99|1
1642265590000|2022-01-15 16:53:10|393.45|388.05|393.43|388.03|393.45|388.05|393.4|388|16
1642265600000|2022-01-15 16:53:20|393.41|388.01|393.42|388.02|393.42|388.02|393.38|387.98|8
1642265610000|2022-01-15 16:53:30|393.4|388|393.41|388.01|393.44|388.04|393.31|387.91|9
1642265620000|2022-01-15 16:53:40|393.42|388.02|393.41|388.01|393.42|388.02|393.41|388.01|2
1642265630000|2022-01-15 16:53:50|393.39|387.99|393.39|387.99|393.41|388.01|393.39|387.99|5
1642265640000|2022-01-15 16:54:00|393.37|387.97|393.39|387.99|393.41|388.01|393.31|387.91|9
1642265650000|2022-01-15 16:54:10|393.38|387.98|393.4|388|393.4|388|393.38|387.98|3
1642265660000|2022-01-15 16:54:20|393.36|387.96|393.38|387.98|393.39|387.99|393.35|387.95|5
1642265670000|2022-01-15 16:54:30|393.39|387.99|393.38|387.98|393.39|387.99|393.38|387.98|6
1642265680000|2022-01-15 16:54:40|393.36|387.96|393.38|387.98|393.38|387.98|393.36|387.96|3
1642265690000|2022-01-15 16:54:50|393.37|387.97|393.38|387.98|393.38|387.98|393.37|387.97|2
1642265700000|2022-01-15 16:55:00|393.37|387.97|393.4|388|393.4|388|393.35|387.95|10
1642265710000|2022-01-15 16:55:10|393.39|387.99|393.39|387.99|393.39|387.99|393.34|387.94|15
1642265720000|2022-01-15 16:55:20|393.37|387.97|393.37|387.97|393.39|387.99|393.36|387.96|8
1642265730000|2022-01-15 16:55:30|393.38|387.98|393.37|387.97|393.38|387.98|393.37|387.97|8
1642265740000|2022-01-15 16:55:40|393.36|387.96|393.35|387.95|393.36|387.96|393.35|387.95|2
1642265750000|2022-01-15 16:55:50|393.34|387.94|393.35|387.95|393.37|387.97|393.34|387.94|8
1642265760000|2022-01-15 16:56:00|393.36|387.96|393.35|387.95|393.36|387.96|393.35|387.95|2
1642265790000|2022-01-15 16:56:30|393.34|387.94|393.34|387.94|393.35|387.95|393.34|387.94|5
1642265800000|2022-01-15 16:56:40|393.33|387.93|393.34|387.94|393.34|387.94|393.33|387.93|4
1642265810000|2022-01-15 16:56:50|393.33|387.93|393.34|387.94|393.34|387.94|393.33|387.93|2
1642265820000|2022-01-15 16:57:00|393.35|387.95|393.4|388|393.4|388|393.34|387.94|17
1642265830000|2022-01-15 16:57:10|393.37|387.97|393.38|387.98|393.4|388|393.36|387.96|10
1642265840000|2022-01-15 16:57:20|393.39|387.99|393.43|388.03|393.47|388.07|393.39|387.99|8
1642265850000|2022-01-15 16:57:30|393.42|388.02|393.4|388|393.44|388.04|393.39|387.99|10
1642265860000|2022-01-15 16:57:40|393.38|387.98|393.41|388.01|393.47|388.07|393.38|387.98|6
1642265870000|2022-01-15 16:57:50|393.42|388.02|393.4|388|393.42|388.02|393.4|388|5
1642265890000|2022-01-15 16:58:10|393.39|387.99|393.37|387.97|393.39|387.99|393.37|387.97|3
1642265900000|2022-01-15 16:58:20|393.38|387.98|393.36|387.96|393.38|387.98|393.36|387.96|5
1642265910000|2022-01-15 16:58:30|393.35|387.95|393.22|387.82|393.35|387.95|393.22|387.82|9
1642265920000|2022-01-15 16:58:40|393.24|387.84|393.26|387.86|393.27|387.87|393.23|387.83|9
1642265930000|2022-01-15 16:58:50|393.25|387.85|393.25|387.85|393.26|387.86|393.25|387.85|5
1642265940000|2022-01-15 16:59:00|393.23|387.83|393.18|387.78|393.23|387.83|393.18|387.78|7
1642265950000|2022-01-15 16:59:10|393.19|387.79|393.17|387.77|393.19|387.79|393.17|387.77|3
1642265960000|2022-01-15 16:59:20|393.18|387.78|393.17|387.77|393.18|387.78|393.17|387.77|2
1642265970000|2022-01-15 16:59:30|393.16|387.76|393.19|387.79|393.19|387.79|393.16|387.76|4
1642265980000|2022-01-15 16:59:40|393.2|387.8|393.2|387.8|393.2|387.8|393.2|387.8|1
1642265990000|2022-01-15 16:59:50|393.17|387.77|393.18|387.78|393.18|387.78|393.17|387.77|2
1642266000000|2022-01-15 17:00:00|393.17|387.77|393.14|387.74|393.19|387.79|393.14|387.74|6
1642266010000|2022-01-15 17:00:10|393.13|387.73|393.12|387.72|393.14|387.74|393.12|387.72|10
1642266020000|2022-01-15 17:00:20|393.13|387.73|393.18|387.78|393.18|387.78|393.12|387.72|10
1642266030000|2022-01-15 17:00:30|393.17|387.77|393.17|387.77|393.2|387.8|393.12|387.72|16
1642266040000|2022-01-15 17:00:40|393.16|387.76|393.15|387.75|393.18|387.78|393.12|387.72|11
1642266050000|2022-01-15 17:00:50|393.12|387.72|393.16|387.76|393.16|387.76|393.12|387.72|9
1642266060000|2022-01-15 17:01:00|393.15|387.75|393.18|387.78|393.18|387.78|393.08|387.68|25
1642266070000|2022-01-15 17:01:10|393.17|387.77|393.19|387.79|393.2|387.8|393.17|387.77|10
1642266080000|2022-01-15 17:01:20|393.16|387.76|393.17|387.77|393.19|387.79|393.16|387.76|9
1642266090000|2022-01-15 17:01:30|393.16|387.76|393.16|387.76|393.17|387.77|393.16|387.76|11
1642266100000|2022-01-15 17:01:40|393.18|387.78|393.16|387.76|393.19|387.79|393.14|387.74|6
1642266110000|2022-01-15 17:01:50|393.17|387.77|393.18|387.78|393.18|387.78|393.11|387.71|16
1642266120000|2022-01-15 17:02:00|393.14|387.74|393.17|387.77|393.17|387.77|393.14|387.74|15
1642266130000|2022-01-15 17:02:10|393.16|387.76|393.17|387.77|393.18|387.78|393.16|387.76|4
1642266140000|2022-01-15 17:02:20|393.2|387.8|393.21|387.81|393.24|387.84|393.2|387.8|10
1642266150000|2022-01-15 17:02:30|393.2|387.8|393.27|387.87|393.27|387.87|393.2|387.8|7
1642266160000|2022-01-15 17:02:40|393.29|387.89|393.29|387.89|393.29|387.89|393.28|387.88|7
1642266170000|2022-01-15 17:02:50|393.28|387.88|393.39|387.99|393.39|387.99|393.28|387.88|6
1642266180000|2022-01-15 17:03:00|393.3|387.9|393.38|387.98|393.4|388|393.3|387.9|15
1642266190000|2022-01-15 17:03:10|393.39|387.99|393.39|387.99|393.4|388|393.35|387.95|7
1642266200000|2022-01-15 17:03:20|393.36|387.96|393.38|387.98|393.41|388.01|393.36|387.96|10
1642266210000|2022-01-15 17:03:30|393.39|387.99|393.33|387.93|393.39|387.99|393.33|387.93|4
1642266220000|2022-01-15 17:03:40|393.34|387.94|393.35|387.95|393.36|387.96|393.33|387.93|14
1642266230000|2022-01-15 17:03:50|393.37|387.97|393.37|387.97|393.37|387.97|393.34|387.94|11
1642266240000|2022-01-15 17:04:00|393.36|387.96|393.37|387.97|393.41|388.01|393.33|387.93|13
1642266250000|2022-01-15 17:04:10|393.38|387.98|393.38|387.98|393.4|388|393.37|387.97|9
1642266260000|2022-01-15 17:04:20|393.36|387.96|393.36|387.96|393.38|387.98|393.31|387.91|23
1642266270000|2022-01-15 17:04:30|393.37|387.97|393.33|387.93|393.37|387.97|393.26|387.86|14
1642266280000|2022-01-15 17:04:40|393.31|387.91|393.34|387.94|393.34|387.94|393.29|387.89|9
1642266290000|2022-01-15 17:04:50|393.32|387.92|393.29|387.89|393.32|387.92|393.27|387.87|9
1642266300000|2022-01-15 17:05:00|393.24|387.84|393.24|387.84|393.26|387.86|393.21|387.81|11
1642266310000|2022-01-15 17:05:10|393.25|387.85|393.25|387.85|393.25|387.85|393.23|387.83|4
1642266320000|2022-01-15 17:05:20|393.24|387.84|393.24|387.84|393.24|387.84|393.24|387.84|1
1642266330000|2022-01-15 17:05:30|393.23|387.83|393.23|387.83|393.24|387.84|393.23|387.83|3
1642266340000|2022-01-15 17:05:40|393.24|387.84|393.05|387.65|393.24|387.84|393.04|387.64|15
1642266350000|2022-01-15 17:05:50|393.06|387.66|393.06|387.66|393.06|387.66|393.03|387.63|8
1642266360000|2022-01-15 17:06:00|393.07|387.67|393.08|387.68|393.09|387.69|393.04|387.64|13
1642266370000|2022-01-15 17:06:10|393.07|387.67|393.05|387.65|393.07|387.67|393|387.6|11
1642266380000|2022-01-15 17:06:20|393.06|387.66|393.13|387.73|393.13|387.73|393.06|387.66|8
1642266390000|2022-01-15 17:06:30|393.12|387.72|393.1|387.7|393.14|387.74|393.07|387.67|10
1642266400000|2022-01-15 17:06:40|393.13|387.73|393.13|387.73|393.13|387.73|393.07|387.67|9
1642266410000|2022-01-15 17:06:50|393.07|387.67|393.07|387.67|393.13|387.73|393.07|387.67|9
1642266420000|2022-01-15 17:07:00|393.12|387.72|393.08|387.68|393.13|387.73|393.08|387.68|4
1642266430000|2022-01-15 17:07:10|393.13|387.73|393.21|387.81|393.24|387.84|393.07|387.67|20
1642266440000|2022-01-15 17:07:20|393.17|387.77|393.16|387.76|393.18|387.78|393.14|387.74|17
1642266450000|2022-01-15 17:07:30|393.15|387.75|393.18|387.78|393.18|387.78|393.14|387.74|9
1642266460000|2022-01-15 17:07:40|393.16|387.76|393.16|387.76|393.19|387.79|393.14|387.74|13
1642266470000|2022-01-15 17:07:50|393.14|387.74|393.14|387.74|393.15|387.75|393.12|387.72|13
1642266480000|2022-01-15 17:08:00|393.13|387.73|393.14|387.74|393.15|387.75|393.13|387.73|12
1642266490000|2022-01-15 17:08:10|393.12|387.72|393.1|387.7|393.13|387.73|393.1|387.7|9
1642266500000|2022-01-15 17:08:20|393.09|387.69|393.13|387.73|393.14|387.74|393.09|387.69|9
1642266510000|2022-01-15 17:08:30|393.14|387.74|393.13|387.73|393.14|387.74|393.13|387.73|4
1642266520000|2022-01-15 17:08:40|393.11|387.71|393.1|387.7|393.12|387.72|393.1|387.7|6
1642266530000|2022-01-15 17:08:50|393.11|387.71|393.01|387.61|393.11|387.71|393.01|387.61|10
1642266540000|2022-01-15 17:09:00|392.96|387.56|392.87|387.47|392.97|387.57|392.86|387.46|20
1642266550000|2022-01-15 17:09:10|392.88|387.48|392.84|387.44|392.88|387.48|392.84|387.44|4
1642266560000|2022-01-15 17:09:20|392.83|387.43|392.84|387.44|392.85|387.45|392.83|387.43|3
1642266570000|2022-01-15 17:09:30|392.83|387.43|392.79|387.39|392.83|387.43|392.79|387.39|4
1642266580000|2022-01-15 17:09:40|392.75|387.35|392.72|387.32|392.75|387.35|392.72|387.32|2
1642266590000|2022-01-15 17:09:50|392.71|387.31|392.72|387.32|392.73|387.33|392.71|387.31|16
1642266600000|2022-01-15 17:10:00|392.71|387.31|392.75|387.35|392.77|387.37|392.71|387.31|16
1642266610000|2022-01-15 17:10:10|392.76|387.36|392.82|387.42|392.82|387.42|392.74|387.34|13
1642266620000|2022-01-15 17:10:20|392.84|387.44|392.88|387.48|392.88|387.48|392.8|387.4|14
1642266630000|2022-01-15 17:10:30|392.87|387.47|392.88|387.48|392.91|387.51|392.83|387.43|12
1642266640000|2022-01-15 17:10:40|392.92|387.52|392.92|387.52|392.92|387.52|392.91|387.51|3
1642266650000|2022-01-15 17:10:50|392.98|387.58|392.99|387.59|393.01|387.61|392.97|387.57|6
1642266660000|2022-01-15 17:11:00|393.01|387.61|393.09|387.69|393.09|387.69|392.92|387.52|24
1642266670000|2022-01-15 17:11:10|393.1|387.7|393.1|387.7|393.1|387.7|393.07|387.67|7
1642266680000|2022-01-15 17:11:20|393.09|387.69|393.16|387.76|393.16|387.76|393.07|387.67|10
1642266690000|2022-01-15 17:11:30|393.15|387.75|393.24|387.84|393.27|387.87|393.15|387.75|16
1642266700000|2022-01-15 17:11:40|393.23|387.83|393.25|387.85|393.26|387.86|393.23|387.83|6
1642266710000|2022-01-15 17:11:50|393.26|387.86|393.23|387.83|393.26|387.86|393.23|387.83|11
1642266720000|2022-01-15 17:12:00|393.24|387.84|393.22|387.82|393.24|387.84|393.22|387.82|3
1642266730000|2022-01-15 17:12:10|393.24|387.84|393.22|387.82|393.24|387.84|393.22|387.82|6
1642266740000|2022-01-15 17:12:20|393.24|387.84|393.25|387.85|393.25|387.85|393.22|387.82|7
1642266750000|2022-01-15 17:12:30|393.24|387.84|393.29|387.89|393.31|387.91|393.24|387.84|8
1642266760000|2022-01-15 17:12:40|393.3|387.9|393.3|387.9|393.32|387.92|393.28|387.88|12
1642266770000|2022-01-15 17:12:50|393.31|387.91|393.47|388.07|393.47|388.07|393.31|387.91|12
1642266780000|2022-01-15 17:13:00|393.44|388.04|393.42|388.02|393.44|388.04|393.4|388|4
1642266790000|2022-01-15 17:13:10|393.41|388.01|393.41|388.01|393.41|388.01|393.41|388.01|1
1642266800000|2022-01-15 17:13:20|393.42|388.02|393.42|388.02|393.42|388.02|393.42|388.02|1
1642266810000|2022-01-15 17:13:30|393.43|388.03|393.43|388.03|393.44|388.04|393.43|388.03|3
1642266820000|2022-01-15 17:13:40|393.47|388.07|393.41|388.01|393.49|388.09|393.39|387.99|16
1642266830000|2022-01-15 17:13:50|393.42|388.02|393.42|388.02|393.44|388.04|393.42|388.02|12
1642266840000|2022-01-15 17:14:00|393.41|388.01|393.44|388.04|393.44|388.04|393.41|388.01|3
1642266850000|2022-01-15 17:14:10|393.43|388.03|393.36|387.96|393.46|388.06|393.33|387.93|19
1642266860000|2022-01-15 17:14:20|393.38|387.98|393.39|387.99|393.39|387.99|393.37|387.97|6
1642266870000|2022-01-15 17:14:30|393.36|387.96|393.33|387.93|393.36|387.96|393.31|387.91|12
1642266880000|2022-01-15 17:14:40|393.34|387.94|393.3|387.9|393.34|387.94|393.29|387.89|7
1642266890000|2022-01-15 17:14:50|393.32|387.92|393.29|387.89|393.43|388.03|393.28|387.88|13
1642266900000|2022-01-15 17:15:00|393.27|387.87|393.4|388|393.4|388|393.27|387.87|16
1642266910000|2022-01-15 17:15:10|393.38|387.98|393.38|387.98|393.41|388.01|393.31|387.91|21
1642266920000|2022-01-15 17:15:20|393.37|387.97|393.43|388.03|393.45|388.05|393.36|387.96|20
1642266930000|2022-01-15 17:15:30|393.46|388.06|393.43|388.03|393.46|388.06|393.41|388.01|12
1642266940000|2022-01-15 17:15:40|393.41|388.01|393.46|388.06|393.47|388.07|393.41|388.01|17
1642266950000|2022-01-15 17:15:50|393.47|388.07|393.49|388.09|393.53|388.13|393.47|388.07|12
1642266960000|2022-01-15 17:16:00|393.5|388.1|393.54|388.14|393.54|388.14|393.49|388.09|11
1642266970000|2022-01-15 17:16:10|393.51|388.11|393.54|388.14|393.54|388.14|393.51|388.11|9
1642266980000|2022-01-15 17:16:20|393.53|388.13|393.53|388.13|393.54|388.14|393.53|388.13|11
1642266990000|2022-01-15 17:16:30|393.54|388.14|393.52|388.12|393.57|388.17|393.51|388.11|11
1642267000000|2022-01-15 17:16:40|393.51|388.11|393.52|388.12|393.52|388.12|393.51|388.11|6
1642267010000|2022-01-15 17:16:50|393.63|388.23|393.56|388.16|393.63|388.23|393.56|388.16|6
1642267020000|2022-01-15 17:17:00|393.57|388.17|393.66|388.26|393.66|388.26|393.56|388.16|11
1642267030000|2022-01-15 17:17:10|393.61|388.21|393.59|388.19|393.66|388.26|393.56|388.16|14
1642267040000|2022-01-15 17:17:20|393.58|388.18|393.59|388.19|393.59|388.19|393.58|388.18|10
1642267050000|2022-01-15 17:17:30|393.58|388.18|393.6|388.2|393.6|388.2|393.58|388.18|6
1642267060000|2022-01-15 17:17:40|393.59|388.19|393.78|388.38|393.84|388.44|393.58|388.18|14
1642267070000|2022-01-15 17:17:50|393.8|388.4|393.76|388.36|393.8|388.4|393.7|388.3|30
1642267080000|2022-01-15 17:18:00|393.78|388.38|393.78|388.38|393.78|388.38|393.76|388.36|13
1642267090000|2022-01-15 17:18:10|393.77|388.37|393.8|388.4|393.82|388.42|393.76|388.36|16
1642267100000|2022-01-15 17:18:20|393.79|388.39|393.72|388.32|393.8|388.4|393.72|388.32|21
1642267110000|2022-01-15 17:18:30|393.73|388.33|393.65|388.25|393.73|388.33|393.61|388.21|17
1642267120000|2022-01-15 17:18:40|393.66|388.26|393.65|388.25|393.68|388.28|393.64|388.24|15
1642267130000|2022-01-15 17:18:50|393.66|388.26|393.65|388.25|393.67|388.27|393.65|388.25|5
1642267140000|2022-01-15 17:19:00|393.66|388.26|393.67|388.27|393.67|388.27|393.64|388.24|6
1642267150000|2022-01-15 17:19:10|393.66|388.26|393.67|388.27|393.68|388.28|393.66|388.26|4
1642267160000|2022-01-15 17:19:20|393.66|388.26|393.66|388.26|393.67|388.27|393.62|388.22|7
1642267170000|2022-01-15 17:19:30|393.67|388.27|393.68|388.28|393.68|388.28|393.61|388.21|10
1642267180000|2022-01-15 17:19:40|393.64|388.24|393.56|388.16|393.67|388.27|393.56|388.16|22
1642267190000|2022-01-15 17:19:50|393.58|388.18|393.56|388.16|393.58|388.18|393.55|388.15|7
1642267200000|2022-01-15 17:20:00|393.57|388.17|393.56|388.16|393.58|388.18|393.55|388.15|6
1642267210000|2022-01-15 17:20:10|393.55|388.15|393.56|388.16|393.56|388.16|393.55|388.15|4
1642267220000|2022-01-15 17:20:20|393.54|388.14|393.56|388.16|393.56|388.16|393.53|388.13|8
1642267230000|2022-01-15 17:20:30|393.54|388.14|393.55|388.15|393.55|388.15|393.54|388.14|6
1642267240000|2022-01-15 17:20:40|393.54|388.14|393.52|388.12|393.54|388.14|393.49|388.09|9
1642267250000|2022-01-15 17:20:50|393.5|388.1|393.5|388.1|393.51|388.11|393.49|388.09|11
1642267260000|2022-01-15 17:21:00|393.51|388.11|393.49|388.09|393.51|388.11|393.47|388.07|8
1642267270000|2022-01-15 17:21:10|393.48|388.08|393.49|388.09|393.51|388.11|393.47|388.07|9
1642267280000|2022-01-15 17:21:20|393.48|388.08|393.48|388.08|393.49|388.09|393.45|388.05|11
1642267290000|2022-01-15 17:21:30|393.47|388.07|393.49|388.09|393.49|388.09|393.47|388.07|5
1642267300000|2022-01-15 17:21:40|393.48|388.08|393.49|388.09|393.51|388.11|393.47|388.07|9
1642267310000|2022-01-15 17:21:50|393.47|388.07|393.5|388.1|393.51|388.11|393.47|388.07|6
1642267320000|2022-01-15 17:22:00|393.51|388.11|393.51|388.11|393.51|388.11|393.51|388.11|1
1642267330000|2022-01-15 17:22:10|393.52|388.12|393.49|388.09|393.52|388.12|393.48|388.08|13
1642267340000|2022-01-15 17:22:20|393.47|388.07|393.6|388.2|393.6|388.2|393.47|388.07|14
1642267350000|2022-01-15 17:22:30|393.59|388.19|393.6|388.2|393.6|388.2|393.59|388.19|8
1642267360000|2022-01-15 17:22:40|393.59|388.19|393.62|388.22|393.62|388.22|393.58|388.18|8
1642267370000|2022-01-15 17:22:50|393.6|388.2|393.61|388.21|393.68|388.28|393.6|388.2|6
1642267380000|2022-01-15 17:23:00|393.63|388.23|393.63|388.23|393.63|388.23|393.63|388.23|1
1642267390000|2022-01-15 17:23:10|393.6|388.2|393.61|388.21|393.63|388.23|393.58|388.18|5
1642267400000|2022-01-15 17:23:20|393.6|388.2|393.58|388.18|393.61|388.21|393.58|388.18|5
1642267410000|2022-01-15 17:23:30|393.55|388.15|393.58|388.18|393.6|388.2|393.55|388.15|8
1642267420000|2022-01-15 17:23:40|393.6|388.2|393.59|388.19|393.61|388.21|393.59|388.19|8
1642267430000|2022-01-15 17:23:50|393.6|388.2|393.6|388.2|393.61|388.21|393.6|388.2|3
1642267440000|2022-01-15 17:24:00|393.58|388.18|393.59|388.19|393.6|388.2|393.58|388.18|5
1642267450000|2022-01-15 17:24:10|393.61|388.21|393.61|388.21|393.62|388.22|393.58|388.18|15
1642267460000|2022-01-15 17:24:20|393.59|388.19|393.61|388.21|393.61|388.21|393.59|388.19|2
1642267470000|2022-01-15 17:24:30|393.59|388.19|393.61|388.21|393.61|388.21|393.59|388.19|2
1642267480000|2022-01-15 17:24:40|393.59|388.19|393.59|388.19|393.63|388.23|393.55|388.15|12
1642267490000|2022-01-15 17:24:50|393.61|388.21|393.61|388.21|393.61|388.21|393.59|388.19|5
1642267500000|2022-01-15 17:25:00|393.62|388.22|393.62|388.22|393.64|388.24|393.61|388.21|6
1642267510000|2022-01-15 17:25:10|393.61|388.21|393.61|388.21|393.62|388.22|393.6|388.2|5
1642267520000|2022-01-15 17:25:20|393.59|388.19|393.54|388.14|393.59|388.19|393.54|388.14|11
1642267530000|2022-01-15 17:25:30|393.52|388.12|393.53|388.13|393.55|388.15|393.51|388.11|19
1642267540000|2022-01-15 17:25:40|393.55|388.15|393.56|388.16|393.57|388.17|393.53|388.13|12
1642267550000|2022-01-15 17:25:50|393.57|388.17|393.52|388.12|393.57|388.17|393.52|388.12|8
1642267560000|2022-01-15 17:26:00|393.51|388.11|393.53|388.13|393.54|388.14|393.51|388.11|10
1642267570000|2022-01-15 17:26:10|393.54|388.14|393.49|388.09|393.54|388.14|393.45|388.05|21
1642267580000|2022-01-15 17:26:20|393.51|388.11|393.51|388.11|393.52|388.12|393.45|388.05|18
1642267590000|2022-01-15 17:26:30|393.5|388.1|393.48|388.08|393.54|388.14|393.46|388.06|17
1642267600000|2022-01-15 17:26:40|393.51|388.11|393.49|388.09|393.52|388.12|393.46|388.06|8
1642267610000|2022-01-15 17:26:50|393.5|388.1|393.5|388.1|393.52|388.12|393.49|388.09|11
1642267620000|2022-01-15 17:27:00|393.51|388.11|393.52|388.12|393.53|388.13|393.51|388.11|8
1642267630000|2022-01-15 17:27:10|393.54|388.14|393.6|388.2|393.63|388.23|393.54|388.14|12
1642267640000|2022-01-15 17:27:20|393.59|388.19|393.54|388.14|393.6|388.2|393.54|388.14|11
1642267650000|2022-01-15 17:27:30|393.55|388.15|393.56|388.16|393.57|388.17|393.53|388.13|12
1642267660000|2022-01-15 17:27:40|393.58|388.18|393.53|388.13|393.58|388.18|393.53|388.13|10
1642267670000|2022-01-15 17:27:50|393.55|388.15|393.58|388.18|393.59|388.19|393.55|388.15|4
1642267680000|2022-01-15 17:28:00|393.59|388.19|393.59|388.19|393.59|388.19|393.59|388.19|1
1642267690000|2022-01-15 17:28:10|393.61|388.21|393.59|388.19|393.61|388.21|393.59|388.19|7
1642267700000|2022-01-15 17:28:20|393.6|388.2|393.56|388.16|393.6|388.2|393.53|388.13|17
1642267710000|2022-01-15 17:28:30|393.57|388.17|393.57|388.17|393.57|388.17|393.57|388.17|1
1642267720000|2022-01-15 17:28:40|393.56|388.16|393.58|388.18|393.58|388.18|393.56|388.16|3
1642267730000|2022-01-15 17:28:50|393.59|388.19|393.6|388.2|393.6|388.2|393.58|388.18|4
1642267740000|2022-01-15 17:29:00|393.61|388.21|393.61|388.21|393.62|388.22|393.6|388.2|9
1642267750000|2022-01-15 17:29:10|393.62|388.22|393.56|388.16|393.72|388.32|393.56|388.16|20
1642267760000|2022-01-15 17:29:20|393.54|388.14|393.56|388.16|393.56|388.16|393.54|388.14|6
1642267770000|2022-01-15 17:29:30|393.55|388.15|393.47|388.07|393.56|388.16|393.44|388.04|11
1642267780000|2022-01-15 17:29:40|393.46|388.06|393.46|388.06|393.5|388.1|393.44|388.04|12
1642267790000|2022-01-15 17:29:50|393.47|388.07|393.42|388.02|393.49|388.09|393.42|388.02|13
1642267800000|2022-01-15 17:30:00|393.46|388.06|393.46|388.06|393.47|388.07|393.41|388.01|18
1642267810000|2022-01-15 17:30:10|393.45|388.05|393.47|388.07|393.5|388.1|393.43|388.03|16
1642267820000|2022-01-15 17:30:20|393.49|388.09|393.41|388.01|393.49|388.09|393.41|388.01|13
1642267830000|2022-01-15 17:30:30|393.4|388|393.44|388.04|393.47|388.07|393.4|388|15
1642267840000|2022-01-15 17:30:40|393.45|388.05|393.46|388.06|393.48|388.08|393.42|388.02|14
1642267850000|2022-01-15 17:30:50|393.47|388.07|393.44|388.04|393.48|388.08|393.41|388.01|18
1642267860000|2022-01-15 17:31:00|393.46|388.06|393.44|388.04|393.47|388.07|393.43|388.03|14
1642267870000|2022-01-15 17:31:10|393.45|388.05|393.48|388.08|393.49|388.09|393.44|388.04|8
1642267880000|2022-01-15 17:31:20|393.49|388.09|393.49|388.09|393.5|388.1|393.48|388.08|6
1642267890000|2022-01-15 17:31:30|393.52|388.12|393.56|388.16|393.57|388.17|393.52|388.12|6
1642267900000|2022-01-15 17:31:40|393.57|388.17|393.59|388.19|393.59|388.19|393.56|388.16|13
1642267910000|2022-01-15 17:31:50|393.6|388.2|393.46|388.06|393.6|388.2|393.46|388.06|13
1642267920000|2022-01-15 17:32:00|393.45|388.05|393.45|388.05|393.45|388.05|393.44|388.04|7
1642267930000|2022-01-15 17:32:10|393.46|388.06|393.44|388.04|393.47|388.07|393.42|388.02|7
1642267940000|2022-01-15 17:32:20|393.43|388.03|393.41|388.01|393.43|388.03|393.4|388|6
1642267950000|2022-01-15 17:32:30|393.42|388.02|393.42|388.02|393.42|388.02|393.42|388.02|1
1642267960000|2022-01-15 17:32:40|393.41|388.01|393.41|388.01|393.42|388.02|393.41|388.01|3
1642267970000|2022-01-15 17:32:50|393.4|388|393.42|388.02|393.42|388.02|393.39|387.99|9
1642267980000|2022-01-15 17:33:00|393.38|387.98|393.4|388|393.42|388.02|393.38|387.98|11
1642267990000|2022-01-15 17:33:10|393.42|388.02|393.42|388.02|393.42|388.02|393.42|388.02|1
1642268000000|2022-01-15 17:33:20|393.39|387.99|393.36|387.96|393.39|387.99|393.34|387.94|9
1642268010000|2022-01-15 17:33:30|393.37|387.97|393.36|387.96|393.37|387.97|393.35|387.95|8
1642268020000|2022-01-15 17:33:40|393.37|387.97|393.32|387.92|393.38|387.98|393.32|387.92|12
1642268030000|2022-01-15 17:33:50|393.33|387.93|393.13|387.73|393.33|387.93|393.06|387.66|26
1642268040000|2022-01-15 17:34:00|393.11|387.71|393|387.6|393.11|387.71|392.98|387.58|23
1642268050000|2022-01-15 17:34:10|392.98|387.58|393.01|387.61|393.01|387.61|392.98|387.58|17
1642268060000|2022-01-15 17:34:20|392.95|387.55|393.02|387.62|393.02|387.62|392.95|387.55|11
1642268070000|2022-01-15 17:34:30|392.99|387.59|392.99|387.59|393.02|387.62|392.98|387.58|15
1642268080000|2022-01-15 17:34:40|393.02|387.62|393.02|387.62|393.05|387.65|392.97|387.57|12
1642268090000|2022-01-15 17:34:50|393.01|387.61|393.02|387.62|393.02|387.62|392.99|387.59|7
1642268100000|2022-01-15 17:35:00|393.01|387.61|393.02|387.62|393.05|387.65|393.01|387.61|6
1642268110000|2022-01-15 17:35:10|393.04|387.64|393.02|387.62|393.04|387.64|392.96|387.56|15
1642268120000|2022-01-15 17:35:20|393.01|387.61|393.02|387.62|393.04|387.64|393.01|387.61|10
1642268130000|2022-01-15 17:35:30|393.03|387.63|393.02|387.62|393.03|387.63|393.02|387.62|4
1642268140000|2022-01-15 17:35:40|393.05|387.65|393.03|387.63|393.05|387.65|393|387.6|9
1642268150000|2022-01-15 17:35:50|393.04|387.64|393.06|387.66|393.06|387.66|393.03|387.63|6
1642268160000|2022-01-15 17:36:00|393.04|387.64|393.08|387.68|393.1|387.7|393.04|387.64|8
1642268170000|2022-01-15 17:36:10|393.07|387.67|393.08|387.68|393.13|387.73|393.03|387.63|16
1642268180000|2022-01-15 17:36:20|393.09|387.69|393.15|387.75|393.15|387.75|393.08|387.68|5
1642268190000|2022-01-15 17:36:30|393.14|387.74|393.31|387.91|393.31|387.91|393.14|387.74|19
1642268200000|2022-01-15 17:36:40|393.32|387.92|393.32|387.92|393.32|387.92|393.32|387.92|1
1642268210000|2022-01-15 17:36:50|393.3|387.9|393.31|387.91|393.33|387.93|393.29|387.89|16
1642268220000|2022-01-15 17:37:00|393.32|387.92|393.32|387.92|393.32|387.92|393.31|387.91|3
1642268230000|2022-01-15 17:37:10|393.31|387.91|393.32|387.92|393.34|387.94|393.31|387.91|11
1642268240000|2022-01-15 17:37:20|393.33|387.93|393.33|387.93|393.34|387.94|393.3|387.9|12
1642268250000|2022-01-15 17:37:30|393.32|387.92|393.31|387.91|393.34|387.94|393.31|387.91|6
1642268260000|2022-01-15 17:37:40|393.34|387.94|393.34|387.94|393.37|387.97|393.32|387.92|11
1642268270000|2022-01-15 17:37:50|393.33|387.93|393.34|387.94|393.35|387.95|393.33|387.93|4
1642268280000|2022-01-15 17:38:00|393.35|387.95|393.35|387.95|393.36|387.96|393.34|387.94|5
1642268290000|2022-01-15 17:38:10|393.34|387.94|393.33|387.93|393.35|387.95|393.32|387.92|12
1642268300000|2022-01-15 17:38:20|393.32|387.92|393.36|387.96|393.39|387.99|393.32|387.92|15
1642268310000|2022-01-15 17:38:30|393.38|387.98|393.38|387.98|393.4|388|393.38|387.98|4
1642268320000|2022-01-15 17:38:40|393.32|387.92|393.34|387.94|393.35|387.95|393.32|387.92|9
1642268330000|2022-01-15 17:38:50|393.35|387.95|393.3|387.9|393.36|387.96|393.3|387.9|10
1642268340000|2022-01-15 17:39:00|393.31|387.91|393.36|387.96|393.36|387.96|393.31|387.91|8
1642268350000|2022-01-15 17:39:10|393.35|387.95|393.35|387.95|393.36|387.96|393.33|387.93|4
1642268360000|2022-01-15 17:39:20|393.36|387.96|393.36|387.96|393.37|387.97|393.33|387.93|10
1642268370000|2022-01-15 17:39:30|393.37|387.97|393.36|387.96|393.37|387.97|393.36|387.96|2
1642268380000|2022-01-15 17:39:40|393.35|387.95|393.37|387.97|393.39|387.99|393.35|387.95|9
1642268390000|2022-01-15 17:39:50|393.38|387.98|393.37|387.97|393.38|387.98|393.37|387.97|2
1642268400000|2022-01-15 17:40:00|393.38|387.98|393.36|387.96|393.38|387.98|393.32|387.92|13
1642268410000|2022-01-15 17:40:10|393.37|387.97|393.38|387.98|393.39|387.99|393.37|387.97|10
1642268420000|2022-01-15 17:40:20|393.35|387.95|393.38|387.98|393.39|387.99|393.35|387.95|9
1642268430000|2022-01-15 17:40:30|393.39|387.99|393.38|387.98|393.41|388.01|393.36|387.96|8
1642268440000|2022-01-15 17:40:40|393.39|387.99|393.42|388.02|393.42|388.02|393.37|387.97|8
1642268450000|2022-01-15 17:40:50|393.41|388.01|393.39|387.99|393.41|388.01|393.39|387.99|7
1642268460000|2022-01-15 17:41:00|393.4|388|393.46|388.06|393.46|388.06|393.4|388|9
1642268470000|2022-01-15 17:41:10|393.45|388.05|393.46|388.06|393.5|388.1|393.43|388.03|15
1642268480000|2022-01-15 17:41:20|393.47|388.07|393.5|388.1|393.52|388.12|393.47|388.07|8
1642268490000|2022-01-15 17:41:30|393.49|388.09|393.52|388.12|393.52|388.12|393.49|388.09|14
1642268500000|2022-01-15 17:41:40|393.51|388.11|393.51|388.11|393.52|388.12|393.51|388.11|3
1642268510000|2022-01-15 17:41:50|393.52|388.12|393.58|388.18|393.6|388.2|393.52|388.12|12
1642268520000|2022-01-15 17:42:00|393.57|388.17|393.57|388.17|393.59|388.19|393.57|388.17|7
1642268530000|2022-01-15 17:42:10|393.58|388.18|393.52|388.12|393.58|388.18|393.51|388.11|9
1642268540000|2022-01-15 17:42:20|393.53|388.13|393.56|388.16|393.57|388.17|393.53|388.13|6
1642268550000|2022-01-15 17:42:30|393.58|388.18|393.59|388.19|393.59|388.19|393.54|388.14|7
1642268560000|2022-01-15 17:42:40|393.6|388.2|393.6|388.2|393.6|388.2|393.59|388.19|3
1642268570000|2022-01-15 17:42:50|393.61|388.21|393.59|388.19|393.61|388.21|393.59|388.19|11
1642268580000|2022-01-15 17:43:00|393.6|388.2|393.61|388.21|393.61|388.21|393.6|388.2|2
1642268590000|2022-01-15 17:43:10|393.62|388.22|393.62|388.22|393.62|388.22|393.6|388.2|7
1642268600000|2022-01-15 17:43:20|393.63|388.23|393.64|388.24|393.69|388.29|393.62|388.22|10
1642268610000|2022-01-15 17:43:30|393.66|388.26|393.75|388.35|393.78|388.38|393.64|388.24|9
1642268620000|2022-01-15 17:43:40|393.83|388.43|393.83|388.43|393.87|388.47|393.8|388.4|9
1642268630000|2022-01-15 17:43:50|393.84|388.44|393.86|388.46|393.87|388.47|393.84|388.44|6
1642268640000|2022-01-15 17:44:00|393.85|388.45|393.86|388.46|393.9|388.5|393.85|388.45|9
1642268650000|2022-01-15 17:44:10|393.87|388.47|393.87|388.47|393.88|388.48|393.87|388.47|3
1642268660000|2022-01-15 17:44:20|393.88|388.48|393.88|388.48|393.92|388.52|393.87|388.47|23
1642268670000|2022-01-15 17:44:30|393.93|388.53|393.92|388.52|393.93|388.53|393.92|388.52|4
1642268680000|2022-01-15 17:44:40|393.87|388.47|393.88|388.48|393.88|388.48|393.85|388.45|8
1642268690000|2022-01-15 17:44:50|393.87|388.47|393.88|388.48|393.88|388.48|393.87|388.47|2
1642268700000|2022-01-15 17:45:00|393.87|388.47|393.87|388.47|393.87|388.47|393.87|388.47|1
1642268720000|2022-01-15 17:45:20|393.91|388.51|393.91|388.51|393.93|388.53|393.91|388.51|5
1642268730000|2022-01-15 17:45:30|393.9|388.5|393.93|388.53|394.1|388.7|393.89|388.49|24
1642268740000|2022-01-15 17:45:40|393.94|388.54|393.93|388.53|393.95|388.55|393.91|388.51|13
1642268750000|2022-01-15 17:45:50|393.94|388.54|394.06|388.66|394.09|388.69|393.94|388.54|19
1642268760000|2022-01-15 17:46:00|394.05|388.65|393.9|388.5|394.05|388.65|393.9|388.5|33
1642268770000|2022-01-15 17:46:10|393.91|388.51|393.81|388.41|393.94|388.54|393.77|388.37|25
1642268780000|2022-01-15 17:46:20|393.82|388.42|393.74|388.34|393.82|388.42|393.74|388.34|20
1642268790000|2022-01-15 17:46:30|393.73|388.33|393.85|388.45|393.96|388.56|393.73|388.33|25
1642268800000|2022-01-15 17:46:40|393.87|388.47|393.89|388.49|393.9|388.5|393.83|388.43|24
1642268810000|2022-01-15 17:46:50|393.9|388.5|393.8|388.4|393.9|388.5|393.79|388.39|14
1642268820000|2022-01-15 17:47:00|393.78|388.38|393.81|388.41|393.81|388.41|393.76|388.36|18
1642268830000|2022-01-15 17:47:10|393.85|388.45|393.73|388.33|393.85|388.45|393.73|388.33|25
1642268840000|2022-01-15 17:47:20|393.72|388.32|393.62|388.22|393.72|388.32|393.62|388.22|15
1642268850000|2022-01-15 17:47:30|393.63|388.23|393.52|388.12|393.66|388.26|393.5|388.1|26
1642268860000|2022-01-15 17:47:40|393.5|388.1|393.54|388.14|393.57|388.17|393.49|388.09|11
1642268870000|2022-01-15 17:47:50|393.5|388.1|393.52|388.12|393.57|388.17|393.5|388.1|17
1642268880000|2022-01-15 17:48:00|393.5|388.1|393.23|387.83|393.5|388.1|393.23|387.83|24
1642268890000|2022-01-15 17:48:10|393.17|387.77|393.21|387.81|393.24|387.84|393.06|387.66|30
1642268900000|2022-01-15 17:48:20|393.23|387.83|393.26|387.86|393.3|387.9|393.23|387.83|11
1642268910000|2022-01-15 17:48:30|393.29|387.89|393.36|387.96|393.38|387.98|393.26|387.86|10
1642268920000|2022-01-15 17:48:40|393.38|387.98|393.32|387.92|393.38|387.98|393.32|387.92|6
1642268930000|2022-01-15 17:48:50|393.37|387.97|393.37|387.97|393.37|387.97|393.35|387.95|10
1642268940000|2022-01-15 17:49:00|393.39|387.99|393.48|388.08|393.53|388.13|393.37|387.97|14
1642268950000|2022-01-15 17:49:10|393.5|388.1|393.67|388.27|393.74|388.34|393.46|388.06|22
1642268960000|2022-01-15 17:49:20|393.68|388.28|393.64|388.24|393.76|388.36|393.64|388.24|18
1642268970000|2022-01-15 17:49:30|393.63|388.23|393.42|388.02|393.64|388.24|393.38|387.98|19
1642268980000|2022-01-15 17:49:40|393.43|388.03|393.56|388.16|393.63|388.23|393.4|388|26
1642268990000|2022-01-15 17:49:50|393.55|388.15|393.53|388.13|393.59|388.19|393.49|388.09|13
1642269000000|2022-01-15 17:50:00|393.52|388.12|393.51|388.11|393.53|388.13|393.5|388.1|6
1642269010000|2022-01-15 17:50:10|393.52|388.12|393.56|388.16|393.56|388.16|393.49|388.09|9
1642269020000|2022-01-15 17:50:20|393.57|388.17|393.55|388.15|393.58|388.18|393.53|388.13|11
1642269030000|2022-01-15 17:50:30|393.54|388.14|393.53|388.13|393.54|388.14|393.52|388.12|4
1642269040000|2022-01-15 17:50:40|393.52|388.12|393.66|388.26|393.67|388.27|393.52|388.12|11
1642269050000|2022-01-15 17:50:50|393.67|388.27|393.59|388.19|393.68|388.28|393.58|388.18|14
1642269060000|2022-01-15 17:51:00|393.6|388.2|393.58|388.18|393.62|388.22|393.58|388.18|8
1642269070000|2022-01-15 17:51:10|393.62|388.22|393.62|388.22|393.63|388.23|393.6|388.2|5
1642269080000|2022-01-15 17:51:20|393.63|388.23|393.86|388.46|393.88|388.48|393.61|388.21|19
1642269090000|2022-01-15 17:51:30|393.85|388.45|393.83|388.43|393.88|388.48|393.8|388.4|15
1642269100000|2022-01-15 17:51:40|393.82|388.42|393.84|388.44|393.88|388.48|393.82|388.42|16
1642269110000|2022-01-15 17:51:50|393.82|388.42|393.84|388.44|393.87|388.47|393.82|388.42|16
1642269120000|2022-01-15 17:52:00|393.83|388.43|393.84|388.44|393.85|388.45|393.82|388.42|7
1642269130000|2022-01-15 17:52:10|393.86|388.46|393.9|388.5|393.9|388.5|393.85|388.45|6
1642269140000|2022-01-15 17:52:20|393.89|388.49|393.86|388.46|393.89|388.49|393.86|388.46|5
1642269150000|2022-01-15 17:52:30|393.87|388.47|393.81|388.41|393.88|388.48|393.8|388.4|13
1642269160000|2022-01-15 17:52:40|393.82|388.42|393.78|388.38|393.87|388.47|393.77|388.37|13
1642269170000|2022-01-15 17:52:50|393.76|388.36|393.65|388.25|393.76|388.36|393.62|388.22|19
1642269180000|2022-01-15 17:53:00|393.73|388.33|393.77|388.37|393.82|388.42|393.61|388.21|29
1642269190000|2022-01-15 17:53:10|393.78|388.38|393.81|388.41|393.84|388.44|393.78|388.38|10
1642269200000|2022-01-15 17:53:20|393.8|388.4|393.82|388.42|393.87|388.47|393.8|388.4|12
1642269210000|2022-01-15 17:53:30|393.84|388.44|393.68|388.28|393.86|388.46|393.68|388.28|19
1642269220000|2022-01-15 17:53:40|393.7|388.3|393.68|388.28|393.75|388.35|393.63|388.23|18
1642269230000|2022-01-15 17:53:50|393.63|388.23|393.72|388.32|393.73|388.33|393.63|388.23|14
1642269240000|2022-01-15 17:54:00|393.71|388.31|393.72|388.32|393.72|388.32|393.71|388.31|4
1642269250000|2022-01-15 17:54:10|393.71|388.31|393.78|388.38|393.83|388.43|393.71|388.31|10
1642269260000|2022-01-15 17:54:20|393.79|388.39|393.82|388.42|393.88|388.48|393.79|388.39|6
1642269270000|2022-01-15 17:54:30|393.83|388.43|393.7|388.3|393.83|388.43|393.7|388.3|20
1642269280000|2022-01-15 17:54:40|393.68|388.28|393.74|388.34|393.76|388.36|393.67|388.27|18
1642269290000|2022-01-15 17:54:50|393.75|388.35|393.76|388.36|393.76|388.36|393.74|388.34|12
1642269300000|2022-01-15 17:55:00|393.74|388.34|393.77|388.37|393.8|388.4|393.74|388.34|15
1642269310000|2022-01-15 17:55:10|393.79|388.39|393.73|388.33|393.79|388.39|393.71|388.31|9
1642269320000|2022-01-15 17:55:20|393.71|388.31|393.62|388.22|393.73|388.33|393.62|388.22|21
1642269330000|2022-01-15 17:55:30|393.7|388.3|393.66|388.26|393.7|388.3|393.58|388.18|18
1642269340000|2022-01-15 17:55:40|393.65|388.25|393.63|388.23|393.7|388.3|393.54|388.14|6
1642269350000|2022-01-15 17:55:50|393.51|388.11|393.49|388.09|393.6|388.2|393.47|388.07|27
1642269360000|2022-01-15 17:56:00|393.5|388.1|393.51|388.11|393.52|388.12|393.48|388.08|13
1642269370000|2022-01-15 17:56:10|393.5|388.1|393.51|388.11|393.51|388.11|393.5|388.1|2
1642269380000|2022-01-15 17:56:20|393.5|388.1|393.42|388.02|393.52|388.12|393.39|387.99|12
1642269390000|2022-01-15 17:56:30|393.45|388.05|393.47|388.07|393.47|388.07|393.43|388.03|7
1642269400000|2022-01-15 17:56:40|393.49|388.09|393.41|388.01|393.49|388.09|393.4|388|17
1642269410000|2022-01-15 17:56:50|393.4|388|393.45|388.05|393.45|388.05|393.36|387.96|12
1642269420000|2022-01-15 17:57:00|393.44|388.04|393.29|387.89|393.46|388.06|393.28|387.88|16
1642269430000|2022-01-15 17:57:10|393.28|387.88|393.39|387.99|393.39|387.99|393.23|387.83|14
1642269440000|2022-01-15 17:57:20|393.36|387.96|393.39|387.99|393.39|387.99|393.33|387.93|16
1642269450000|2022-01-15 17:57:30|393.3|387.9|393.31|387.91|393.34|387.94|393.3|387.9|10
1642269460000|2022-01-15 17:57:40|393.32|387.92|393.21|387.81|393.32|387.92|393.18|387.78|16
1642269470000|2022-01-15 17:57:50|393.18|387.78|393.22|387.82|393.22|387.82|393.18|387.78|6
1642269480000|2022-01-15 17:58:00|393.21|387.81|393.22|387.82|393.22|387.82|393.2|387.8|4
1642269490000|2022-01-15 17:58:10|393.21|387.81|393.14|387.74|393.21|387.81|393.14|387.74|17
1642269500000|2022-01-15 17:58:20|393.08|387.68|393.05|387.65|393.11|387.71|392.99|387.59|21
1642269510000|2022-01-15 17:58:30|393.06|387.66|393.08|387.68|393.12|387.72|393|387.6|25
1642269520000|2022-01-15 17:58:40|393.09|387.69|393.02|387.62|393.11|387.71|393.01|387.61|21
1642269530000|2022-01-15 17:58:50|393.03|387.63|393.05|387.65|393.05|387.65|392.97|387.57|15
1642269540000|2022-01-15 17:59:00|392.98|387.58|393.14|387.74|393.18|387.78|392.98|387.58|21
1642269550000|2022-01-15 17:59:10|393.16|387.76|393.18|387.78|393.23|387.83|393.16|387.76|13
1642269560000|2022-01-15 17:59:20|393.19|387.79|393.26|387.86|393.29|387.89|393.18|387.78|13
1642269570000|2022-01-15 17:59:30|393.33|387.93|393.22|387.82|393.34|387.94|393.22|387.82|8
1642269580000|2022-01-15 17:59:40|393.24|387.84|393.16|387.76|393.24|387.84|393.15|387.75|13
1642269590000|2022-01-15 17:59:50|393.19|387.79|393.19|387.79|393.2|387.8|393.18|387.78|4
1642269600000|2022-01-15 18:00:00|393.16|387.76|393.11|387.71|393.16|387.76|393.11|387.71|12
1642269610000|2022-01-15 18:00:10|393.1|387.7|393.08|387.68|393.13|387.73|393.07|387.67|15
1642269620000|2022-01-15 18:00:20|393.09|387.69|393.11|387.71|393.11|387.71|393.09|387.69|7
1642269630000|2022-01-15 18:00:30|393.09|387.69|393.12|387.72|393.13|387.73|393.08|387.68|10
1642269640000|2022-01-15 18:00:40|393.17|387.77|393.12|387.72|393.17|387.77|393.12|387.72|6
1642269650000|2022-01-15 18:00:50|393.11|387.71|393.09|387.69|393.11|387.71|393.09|387.69|5
1642269660000|2022-01-15 18:01:00|393.08|387.68|393.01|387.61|393.09|387.69|393.01|387.61|14
1642269670000|2022-01-15 18:01:10|393.06|387.66|393.06|387.66|393.06|387.66|393.06|387.66|1
1642269680000|2022-01-15 18:01:20|393.05|387.65|393.02|387.62|393.05|387.65|393.01|387.61|4
1642269690000|2022-01-15 18:01:30|393.03|387.63|393.01|387.61|393.03|387.63|393|387.6|8
1642269700000|2022-01-15 18:01:40|393.02|387.62|392.86|387.46|393.02|387.62|392.86|387.46|7
1642269710000|2022-01-15 18:01:50|392.84|387.44|392.91|387.51|393.03|387.63|392.81|387.41|26
1642269720000|2022-01-15 18:02:00|392.99|387.59|393.04|387.64|393.04|387.64|392.98|387.58|9
1642269730000|2022-01-15 18:02:10|393.03|387.63|393.22|387.82|393.24|387.84|393.03|387.63|15
1642269740000|2022-01-15 18:02:20|393.24|387.84|393.26|387.86|393.27|387.87|393.22|387.82|19
1642269750000|2022-01-15 18:02:30|393.24|387.84|393.27|387.87|393.27|387.87|393.24|387.84|3
1642269760000|2022-01-15 18:02:40|393.25|387.85|393.24|387.84|393.27|387.87|393.23|387.83|7
1642269770000|2022-01-15 18:02:50|393.23|387.83|393.19|387.79|393.23|387.83|393.19|387.79|7
1642269780000|2022-01-15 18:03:00|393.17|387.77|393.19|387.79|393.19|387.79|393.17|387.77|3
1642269790000|2022-01-15 18:03:10|393.18|387.78|393.2|387.8|393.21|387.81|393.16|387.76|13
1642269800000|2022-01-15 18:03:20|393.21|387.81|393.23|387.83|393.24|387.84|393.21|387.81|6
1642269810000|2022-01-15 18:03:30|393.24|387.84|393.18|387.78|393.25|387.85|393.18|387.78|18
1642269820000|2022-01-15 18:03:40|393.19|387.79|393.14|387.74|393.22|387.82|393.14|387.74|14
1642269830000|2022-01-15 18:03:50|393.12|387.72|392.95|387.55|393.14|387.74|392.95|387.55|21
1642269840000|2022-01-15 18:04:00|392.98|387.58|392.99|387.59|392.99|387.59|392.98|387.58|6
1642269850000|2022-01-15 18:04:10|392.98|387.58|393.01|387.61|393.02|387.62|392.98|387.58|7
1642269860000|2022-01-15 18:04:20|393.02|387.62|392.99|387.59|393.02|387.62|392.98|387.58|12
1642269870000|2022-01-15 18:04:30|393|387.6|393.04|387.64|393.04|387.64|393|387.6|9
1642269880000|2022-01-15 18:04:40|393.05|387.65|392.99|387.59|393.06|387.66|392.99|387.59|12
1642269890000|2022-01-15 18:04:50|393.03|387.63|393.03|387.63|393.04|387.64|393.02|387.62|7
1642269900000|2022-01-15 18:05:00|393.01|387.61|392.89|387.49|393.07|387.67|392.89|387.49|16
1642269910000|2022-01-15 18:05:10|392.91|387.51|392.93|387.53|393.08|387.68|392.91|387.51|17
1642269920000|2022-01-15 18:05:20|392.91|387.51|392.99|387.59|393|387.6|392.91|387.51|13
1642269930000|2022-01-15 18:05:30|392.98|387.58|392.97|387.57|393.04|387.64|392.94|387.54|16
1642269940000|2022-01-15 18:05:40|392.95|387.55|392.97|387.57|392.99|387.59|392.93|387.53|22
1642269950000|2022-01-15 18:05:50|392.96|387.56|392.9|387.5|392.98|387.58|392.88|387.48|15
1642269960000|2022-01-15 18:06:00|392.89|387.49|393|387.6|393|387.6|392.88|387.48|16
1642269970000|2022-01-15 18:06:10|392.95|387.55|392.89|387.49|392.99|387.59|392.89|387.49|15
1642269980000|2022-01-15 18:06:20|392.93|387.53|393.01|387.61|393.02|387.62|392.87|387.47|12
1642269990000|2022-01-15 18:06:30|392.96|387.56|392.9|387.5|392.96|387.56|392.89|387.49|11
1642270000000|2022-01-15 18:06:40|392.91|387.51|392.92|387.52|392.95|387.55|392.91|387.51|7
1642270010000|2022-01-15 18:06:50|392.91|387.51|392.83|387.43|392.91|387.51|392.79|387.39|17
1642270020000|2022-01-15 18:07:00|392.82|387.42|392.78|387.38|392.85|387.45|392.67|387.27|23
1642270030000|2022-01-15 18:07:10|392.8|387.4|392.88|387.48|392.91|387.51|392.8|387.4|23
1642270040000|2022-01-15 18:07:20|392.86|387.46|393.01|387.61|393.04|387.64|392.86|387.46|15
1642270050000|2022-01-15 18:07:30|392.94|387.54|392.97|387.57|393.06|387.66|392.94|387.54|19
1642270060000|2022-01-15 18:07:40|392.99|387.59|393.15|387.75|393.15|387.75|392.97|387.57|11
1642270070000|2022-01-15 18:07:50|393.14|387.74|393.1|387.7|393.18|387.78|393.09|387.69|12
1642270080000|2022-01-15 18:08:00|393.09|387.69|393.09|387.69|393.1|387.7|393.09|387.69|3
1642270090000|2022-01-15 18:08:10|393.07|387.67|393.03|387.63|393.07|387.67|393.03|387.63|9
1642270100000|2022-01-15 18:08:20|393.02|387.62|393.06|387.66|393.11|387.71|393.02|387.62|14
1642270110000|2022-01-15 18:08:30|393.1|387.7|393.08|387.68|393.17|387.77|393.07|387.67|16
1642270120000|2022-01-15 18:08:40|393.07|387.67|393.15|387.75|393.18|387.78|393.03|387.63|14
1642270130000|2022-01-15 18:08:50|393.14|387.74|393.03|387.63|393.14|387.74|393.03|387.63|13
1642270140000|2022-01-15 18:09:00|393.04|387.64|393.03|387.63|393.04|387.64|392.97|387.57|15
1642270150000|2022-01-15 18:09:10|393.04|387.64|393.04|387.64|393.04|387.64|393.03|387.63|3
1642270160000|2022-01-15 18:09:20|393.03|387.63|393.01|387.61|393.04|387.64|393.01|387.61|8
1642270170000|2022-01-15 18:09:30|393.02|387.62|393.05|387.65|393.05|387.65|393.01|387.61|7
1642270180000|2022-01-15 18:09:40|393.04|387.64|393.05|387.65|393.05|387.65|393.03|387.63|12
1642270190000|2022-01-15 18:09:50|393.04|387.64|393.04|387.64|393.04|387.64|393.03|387.63|9
1642270200000|2022-01-15 18:10:00|393.05|387.65|393.19|387.79|393.21|387.81|393.04|387.64|12
1642270210000|2022-01-15 18:10:10|393.12|387.72|393.22|387.82|393.26|387.86|393.1|387.7|24
1642270220000|2022-01-15 18:10:20|393.24|387.84|393.36|387.96|393.41|388.01|393.22|387.82|21
1642270230000|2022-01-15 18:10:30|393.37|387.97|393.4|388|393.43|388.03|393.37|387.97|18
1642270240000|2022-01-15 18:10:40|393.39|387.99|393.51|388.11|393.53|388.13|393.37|387.97|13
1642270250000|2022-01-15 18:10:50|393.53|388.13|393.47|388.07|393.54|388.14|393.4|388|21
1642270260000|2022-01-15 18:11:00|393.5|388.1|393.4|388|393.52|388.12|393.4|388|12
1642270270000|2022-01-15 18:11:10|393.43|388.03|393.42|388.02|393.45|388.05|393.41|388.01|13
1642270280000|2022-01-15 18:11:20|393.43|388.03|393.42|388.02|393.45|388.05|393.42|388.02|12
1642270290000|2022-01-15 18:11:30|393.43|388.03|393.43|388.03|393.43|388.03|393.42|388.02|3
1642270300000|2022-01-15 18:11:40|393.42|388.02|393.39|387.99|393.47|388.07|393.39|387.99|9
1642270310000|2022-01-15 18:11:50|393.34|387.94|393.36|387.96|393.4|388|393.31|387.91|17
1642270320000|2022-01-15 18:12:00|393.35|387.95|393.37|387.97|393.38|387.98|393.34|387.94|7
1642270330000|2022-01-15 18:12:10|393.41|388.01|393.52|388.12|393.53|388.13|393.37|387.97|27
1642270340000|2022-01-15 18:12:20|393.51|388.11|393.44|388.04|393.52|388.12|393.43|388.03|14
1642270350000|2022-01-15 18:12:30|393.43|388.03|393.46|388.06|393.5|388.1|393.42|388.02|15
1642270360000|2022-01-15 18:12:40|393.48|388.08|393.43|388.03|393.5|388.1|393.42|388.02|17
1642270370000|2022-01-15 18:12:50|393.41|388.01|393.34|387.94|393.41|388.01|393.33|387.93|11
1642270380000|2022-01-15 18:13:00|393.33|387.93|393.32|387.92|393.33|387.93|393.27|387.87|10
1642270390000|2022-01-15 18:13:10|393.31|387.91|393.29|387.89|393.33|387.93|393.28|387.88|7
1642270400000|2022-01-15 18:13:20|393.32|387.92|393.35|387.95|393.35|387.95|393.25|387.85|9
1642270410000|2022-01-15 18:13:30|393.29|387.89|393.29|387.89|393.35|387.95|393.27|387.87|14
1642270420000|2022-01-15 18:13:40|393.28|387.88|393.29|387.89|393.29|387.89|393.27|387.87|4
1642270430000|2022-01-15 18:13:50|393.3|387.9|393.29|387.89|393.34|387.94|393.25|387.85|13
1642270440000|2022-01-15 18:14:00|393.2|387.8|393.35|387.95|393.36|387.96|393.19|387.79|18
1642270450000|2022-01-15 18:14:10|393.34|387.94|393.32|387.92|393.34|387.94|393.29|387.89|17
1642270460000|2022-01-15 18:14:20|393.31|387.91|393.18|387.78|393.35|387.95|393.17|387.77|16
1642270470000|2022-01-15 18:14:30|393.17|387.77|393.15|387.75|393.21|387.81|393.13|387.73|12
1642270480000|2022-01-15 18:14:40|393.18|387.78|393.2|387.8|393.2|387.8|393.12|387.72|10
1642270490000|2022-01-15 18:14:50|393.19|387.79|393.16|387.76|393.2|387.8|393.15|387.75|9
1642270500000|2022-01-15 18:15:00|393.17|387.77|393.12|387.72|393.17|387.77|393.12|387.72|14
1642270510000|2022-01-15 18:15:10|393.15|387.75|393.15|387.75|393.19|387.79|393.13|387.73|22
1642270520000|2022-01-15 18:15:20|393.13|387.73|393.11|387.71|393.15|387.75|393.08|387.68|14
1642270530000|2022-01-15 18:15:30|393.12|387.72|393.08|387.68|393.13|387.73|393.07|387.67|13
1642270540000|2022-01-15 18:15:40|393.04|387.64|393.07|387.67|393.09|387.69|393.04|387.64|5
1642270550000|2022-01-15 18:15:50|393.1|387.7|393.11|387.71|393.11|387.71|393.06|387.66|14
1642270560000|2022-01-15 18:16:00|393.1|387.7|393.18|387.78|393.19|387.79|393.07|387.67|14
1642270570000|2022-01-15 18:16:10|393.19|387.79|393.31|387.91|393.4|388|393.19|387.79|11
1642270580000|2022-01-15 18:16:20|393.32|387.92|393.34|387.94|393.34|387.94|393.32|387.92|3
1642270590000|2022-01-15 18:16:30|393.33|387.93|393.33|387.93|393.34|387.94|393.32|387.92|9
1642270600000|2022-01-15 18:16:40|393.34|387.94|393.32|387.92|393.37|387.97|393.29|387.89|8
1642270610000|2022-01-15 18:16:50|393.3|387.9|393.3|387.9|393.33|387.93|393.3|387.9|7
1642270620000|2022-01-15 18:17:00|393.32|387.92|393.28|387.88|393.37|387.97|393.25|387.85|16
1642270630000|2022-01-15 18:17:10|393.29|387.89|393.26|387.86|393.29|387.89|393.24|387.84|8
1642270640000|2022-01-15 18:17:20|393.27|387.87|393.26|387.86|393.28|387.88|393.25|387.85|6
1642270650000|2022-01-15 18:17:30|393.27|387.87|393.26|387.86|393.27|387.87|393.26|387.86|2
1642270660000|2022-01-15 18:17:40|393.27|387.87|393.28|387.88|393.28|387.88|393.27|387.87|2
1642270670000|2022-01-15 18:17:50|393.27|387.87|393.29|387.89|393.3|387.9|393.27|387.87|8
1642270680000|2022-01-15 18:18:00|393.31|387.91|393.47|388.07|393.47|388.07|393.31|387.91|4
1642270690000|2022-01-15 18:18:10|393.46|388.06|393.44|388.04|393.48|388.08|393.37|387.97|15
1642270700000|2022-01-15 18:18:20|393.45|388.05|393.51|388.11|393.56|388.16|393.38|387.98|24
1642270710000|2022-01-15 18:18:30|393.5|388.1|393.52|388.12|393.52|388.12|393.42|388.02|6
1642270720000|2022-01-15 18:18:40|393.53|388.13|393.51|388.11|393.53|388.13|393.51|388.11|5
1642270730000|2022-01-15 18:18:50|393.5|388.1|393.45|388.05|393.5|388.1|393.44|388.04|6
1642270740000|2022-01-15 18:19:00|393.47|388.07|393.49|388.09|393.49|388.09|393.46|388.06|7
1642270750000|2022-01-15 18:19:10|393.48|388.08|393.49|388.09|393.49|388.09|393.48|388.08|2
1642270760000|2022-01-15 18:19:20|393.5|388.1|393.51|388.11|393.51|388.11|393.49|388.09|8
1642270770000|2022-01-15 18:19:30|393.52|388.12|393.52|388.12|393.52|388.12|393.52|388.12|1
1642270780000|2022-01-15 18:19:40|393.5|388.1|393.52|388.12|393.52|388.12|393.5|388.1|3
1642270790000|2022-01-15 18:19:50|393.51|388.11|393.52|388.12|393.52|388.12|393.51|388.11|2
1642270800000|2022-01-15 18:20:00|393.5|388.1|393.51|388.11|393.51|388.11|393.5|388.1|2
1642270810000|2022-01-15 18:20:10|393.52|388.12|393.52|388.12|393.52|388.12|393.48|388.08|7
1642270820000|2022-01-15 18:20:20|393.53|388.13|393.53|388.13|393.53|388.13|393.53|388.13|1
1642270830000|2022-01-15 18:20:30|393.54|388.14|393.56|388.16|393.56|388.16|393.54|388.14|3
1642270840000|2022-01-15 18:20:40|393.55|388.15|393.64|388.24|393.65|388.25|393.55|388.15|12
1642270850000|2022-01-15 18:20:50|393.6|388.2|393.64|388.24|393.65|388.25|393.6|388.2|7
1642270860000|2022-01-15 18:21:00|393.65|388.25|393.69|388.29|393.7|388.3|393.65|388.25|13
1642270870000|2022-01-15 18:21:10|393.71|388.31|393.83|388.43|393.83|388.43|393.71|388.31|3
1642270880000|2022-01-15 18:21:20|393.85|388.45|393.67|388.27|393.85|388.45|393.67|388.27|11
1642270890000|2022-01-15 18:21:30|393.65|388.25|393.71|388.31|393.71|388.31|393.65|388.25|10
1642270900000|2022-01-15 18:21:40|393.72|388.32|393.72|388.32|393.73|388.33|393.72|388.32|7
1642270910000|2022-01-15 18:21:50|393.71|388.31|393.7|388.3|393.72|388.32|393.69|388.29|13
1642270920000|2022-01-15 18:22:00|393.69|388.29|393.67|388.27|393.75|388.35|393.67|388.27|5
1642270930000|2022-01-15 18:22:10|393.76|388.36|393.67|388.27|393.76|388.36|393.66|388.26|8
1642270940000|2022-01-15 18:22:20|393.65|388.25|393.62|388.22|393.66|388.26|393.6|388.2|11
1642270950000|2022-01-15 18:22:30|393.61|388.21|393.59|388.19|393.61|388.21|393.53|388.13|10
1642270960000|2022-01-15 18:22:40|393.6|388.2|393.59|388.19|393.65|388.25|393.54|388.14|10
1642270970000|2022-01-15 18:22:50|393.6|388.2|393.61|388.21|393.61|388.21|393.58|388.18|12
1642270980000|2022-01-15 18:23:00|393.58|388.18|393.63|388.23|393.64|388.24|393.58|388.18|10
1642270990000|2022-01-15 18:23:10|393.62|388.22|393.63|388.23|393.63|388.23|393.62|388.22|4
1642271000000|2022-01-15 18:23:20|393.59|388.19|393.62|388.22|393.74|388.34|393.59|388.19|14
1642271010000|2022-01-15 18:23:30|393.64|388.24|393.6|388.2|393.65|388.25|393.59|388.19|20
1642271020000|2022-01-15 18:23:40|393.63|388.23|393.64|388.24|393.66|388.26|393.6|388.2|12
1642271030000|2022-01-15 18:23:50|393.63|388.23|393.64|388.24|393.66|388.26|393.63|388.23|9
1642271040000|2022-01-15 18:24:00|393.63|388.23|393.65|388.25|393.66|388.26|393.63|388.23|9
1642271050000|2022-01-15 18:24:10|393.66|388.26|393.7|388.3|393.7|388.3|393.66|388.26|6
1642271060000|2022-01-15 18:24:20|393.72|388.32|393.73|388.33|393.73|388.33|393.7|388.3|14
1642271070000|2022-01-15 18:24:30|393.72|388.32|393.73|388.33|393.73|388.33|393.7|388.3|11
1642271080000|2022-01-15 18:24:40|393.72|388.32|393.74|388.34|393.74|388.34|393.7|388.3|5
1642271090000|2022-01-15 18:24:50|393.71|388.31|393.69|388.29|393.73|388.33|393.66|388.26|13
1642271100000|2022-01-15 18:25:00|393.7|388.3|393.69|388.29|393.75|388.35|393.69|388.29|19
1642271110000|2022-01-15 18:25:10|393.71|388.31|393.69|388.29|393.71|388.31|393.67|388.27|9
1642271120000|2022-01-15 18:25:20|393.68|388.28|393.47|388.07|393.68|388.28|393.47|388.07|11
1642271130000|2022-01-15 18:25:30|393.45|388.05|393.41|388.01|393.45|388.05|393.36|387.96|8
1642271140000|2022-01-15 18:25:40|393.4|388|393.47|388.07|393.47|388.07|393.38|387.98|12
1642271150000|2022-01-15 18:25:50|393.46|388.06|393.45|388.05|393.47|388.07|393.45|388.05|3
1642271160000|2022-01-15 18:26:00|393.44|388.04|393.44|388.04|393.47|388.07|393.41|388.01|19
1642271170000|2022-01-15 18:26:10|393.41|388.01|393.41|388.01|393.44|388.04|393.41|388.01|10
1642271180000|2022-01-15 18:26:20|393.42|388.02|393.41|388.01|393.48|388.08|393.41|388.01|10
1642271190000|2022-01-15 18:26:30|393.42|388.02|393.42|388.02|393.42|388.02|393.42|388.02|1
1642271200000|2022-01-15 18:26:40|393.4|388|393.42|388.02|393.42|388.02|393.4|388|2
1642271220000|2022-01-15 18:27:00|393.45|388.05|393.44|388.04|393.46|388.06|393.44|388.04|4
1642271230000|2022-01-15 18:27:10|393.45|388.05|393.45|388.05|393.45|388.05|393.39|387.99|8
1642271240000|2022-01-15 18:27:20|393.42|388.02|393.46|388.06|393.46|388.06|393.42|388.02|8
1642271250000|2022-01-15 18:27:30|393.44|388.04|393.56|388.16|393.56|388.16|393.44|388.04|15
1642271260000|2022-01-15 18:27:40|393.55|388.15|393.58|388.18|393.59|388.19|393.55|388.15|7
1642271270000|2022-01-15 18:27:50|393.57|388.17|393.56|388.16|393.6|388.2|393.56|388.16|3
1642271280000|2022-01-15 18:28:00|393.49|388.09|393.46|388.06|393.49|388.09|393.45|388.05|8
1642271290000|2022-01-15 18:28:10|393.47|388.07|393.46|388.06|393.47|388.07|393.46|388.06|8
1642271300000|2022-01-15 18:28:20|393.43|388.03|393.45|388.05|393.45|388.05|393.43|388.03|8
1642271310000|2022-01-15 18:28:30|393.44|388.04|393.44|388.04|393.44|388.04|393.44|388.04|1
1642271330000|2022-01-15 18:28:50|393.43|388.03|393.41|388.01|393.43|388.03|393.41|388.01|3
1642271340000|2022-01-15 18:29:00|393.42|388.02|393.4|388|393.42|388.02|393.4|388|5
1642271350000|2022-01-15 18:29:10|393.39|387.99|393.38|387.98|393.39|387.99|393.38|387.98|8
1642271360000|2022-01-15 18:29:20|393.37|387.97|393.35|387.95|393.37|387.97|393.35|387.95|3
1642271370000|2022-01-15 18:29:30|393.36|387.96|393.35|387.95|393.37|387.97|393.35|387.95|6
1642271380000|2022-01-15 18:29:40|393.36|387.96|393.37|387.97|393.37|387.97|393.36|387.96|2
1642271390000|2022-01-15 18:29:50|393.34|387.94|393.39|387.99|393.39|387.99|393.34|387.94|5
1642271400000|2022-01-15 18:30:00|393.38|387.98|393.37|387.97|393.39|387.99|393.34|387.94|6
1642271410000|2022-01-15 18:30:10|393.35|387.95|393.36|387.96|393.36|387.96|393.35|387.95|2
1642271420000|2022-01-15 18:30:20|393.35|387.95|393.35|387.95|393.35|387.95|393.35|387.95|1
1642271430000|2022-01-15 18:30:30|393.38|387.98|393.38|387.98|393.41|388.01|393.37|387.97|5
1642271440000|2022-01-15 18:30:40|393.36|387.96|393.37|387.97|393.41|388.01|393.36|387.96|6
1642271450000|2022-01-15 18:30:50|393.36|387.96|393.4|388|393.4|388|393.36|387.96|12
1642271460000|2022-01-15 18:31:00|393.39|387.99|393.37|387.97|393.4|388|393.37|387.97|6
1642271470000|2022-01-15 18:31:10|393.4|388|393.37|387.97|393.41|388.01|393.37|387.97|4
1642271480000|2022-01-15 18:31:20|393.4|388|393.37|387.97|393.4|388|393.37|387.97|2
1642271490000|2022-01-15 18:31:30|393.38|387.98|393.34|387.94|393.38|387.98|393.29|387.89|18
1642271500000|2022-01-15 18:31:40|393.35|387.95|393.36|387.96|393.36|387.96|393.3|387.9|14
1642271510000|2022-01-15 18:31:50|393.37|387.97|393.34|387.94|393.48|388.08|393.33|387.93|9
1642271520000|2022-01-15 18:32:00|393.35|387.95|393.53|388.13|393.53|388.13|393.34|387.94|9
1642271530000|2022-01-15 18:32:10|393.48|388.08|393.42|388.02|393.48|388.08|393.42|388.02|7
1642271540000|2022-01-15 18:32:20|393.43|388.03|393.48|388.08|393.48|388.08|393.43|388.03|5
1642271550000|2022-01-15 18:32:30|393.51|388.11|393.52|388.12|393.53|388.13|393.48|388.08|19
1642271560000|2022-01-15 18:32:40|393.5|388.1|393.51|388.11|393.52|388.12|393.5|388.1|8
1642271570000|2022-01-15 18:32:50|393.52|388.12|393.52|388.12|393.53|388.13|393.51|388.11|6
1642271580000|2022-01-15 18:33:00|393.57|388.17|393.57|388.17|393.57|388.17|393.57|388.17|1
1642271590000|2022-01-15 18:33:10|393.53|388.13|393.59|388.19|393.6|388.2|393.53|388.13|8
1642271600000|2022-01-15 18:33:20|393.61|388.21|393.61|388.21|393.67|388.27|393.54|388.14|8
1642271640000|2022-01-15 18:34:00|393.62|388.22|393.62|388.22|393.62|388.22|393.62|388.22|1
1642271650000|2022-01-15 18:34:10|393.61|388.21|393.62|388.22|393.62|388.22|393.61|388.21|2
1642271660000|2022-01-15 18:34:20|393.59|388.19|393.59|388.19|393.62|388.22|393.59|388.19|3
1642271670000|2022-01-15 18:34:30|393.61|388.21|393.63|388.23|393.63|388.23|393.61|388.21|4
1642271680000|2022-01-15 18:34:40|393.61|388.21|393.59|388.19|393.71|388.31|393.59|388.19|11
1642271690000|2022-01-15 18:34:50|393.61|388.21|393.61|388.21|393.63|388.23|393.61|388.21|7
1642271700000|2022-01-15 18:35:00|393.59|388.19|393.61|388.21|393.61|388.21|393.59|388.19|2
1642271710000|2022-01-15 18:35:10|393.59|388.19|393.62|388.22|393.62|388.22|393.59|388.19|7
1642271720000|2022-01-15 18:35:20|393.59|388.19|393.59|388.19|393.62|388.22|393.59|388.19|3
1642271730000|2022-01-15 18:35:30|393.62|388.22|393.76|388.36|393.78|388.38|393.62|388.22|20
1642271740000|2022-01-15 18:35:40|393.71|388.31|393.73|388.33|393.74|388.34|393.71|388.31|5
1642271750000|2022-01-15 18:35:50|393.74|388.34|393.68|388.28|393.74|388.34|393.67|388.27|8
1642271760000|2022-01-15 18:36:00|393.69|388.29|393.69|388.29|393.69|388.29|393.68|388.28|3
1642271770000|2022-01-15 18:36:10|393.71|388.31|393.75|388.35|393.78|388.38|393.71|388.31|9
1642271780000|2022-01-15 18:36:20|393.76|388.36|393.74|388.34|393.77|388.37|393.73|388.33|5
1642271790000|2022-01-15 18:36:30|393.75|388.35|393.75|388.35|393.75|388.35|393.75|388.35|1
1642271800000|2022-01-15 18:36:40|393.74|388.34|393.77|388.37|393.77|388.37|393.74|388.34|3
1642271810000|2022-01-15 18:36:50|393.69|388.29|393.7|388.3|393.7|388.3|393.67|388.27|3
1642271820000|2022-01-15 18:37:00|393.69|388.29|393.74|388.34|393.74|388.34|393.69|388.29|4
1642271830000|2022-01-15 18:37:10|393.71|388.31|393.7|388.3|393.74|388.34|393.69|388.29|6
1642271840000|2022-01-15 18:37:20|393.69|388.29|393.69|388.29|393.7|388.3|393.66|388.26|6
1642271850000|2022-01-15 18:37:30|393.66|388.26|393.7|388.3|393.7|388.3|393.66|388.26|3
1642271860000|2022-01-15 18:37:40|393.69|388.29|393.69|388.29|393.7|388.3|393.68|388.28|5
1642271870000|2022-01-15 18:37:50|393.7|388.3|393.7|388.3|393.7|388.3|393.69|388.29|3
1642271880000|2022-01-15 18:38:00|393.69|388.29|393.7|388.3|393.71|388.31|393.69|388.29|5
1642271890000|2022-01-15 18:38:10|393.71|388.31|393.74|388.34|393.74|388.34|393.7|388.3|5
1642271900000|2022-01-15 18:38:20|393.75|388.35|393.79|388.39|393.79|388.39|393.75|388.35|9
1642271910000|2022-01-15 18:38:30|393.76|388.36|393.75|388.35|393.79|388.39|393.72|388.32|13
1642271920000|2022-01-15 18:38:40|393.77|388.37|393.75|388.35|393.77|388.37|393.74|388.34|4
1642271930000|2022-01-15 18:38:50|393.74|388.34|393.74|388.34|393.75|388.35|393.74|388.34|7
1642271940000|2022-01-15 18:39:00|393.75|388.35|393.74|388.34|393.75|388.35|393.74|388.34|2
1642271950000|2022-01-15 18:39:10|393.75|388.35|393.76|388.36|393.77|388.37|393.74|388.34|13
1642271960000|2022-01-15 18:39:20|393.73|388.33|393.88|388.48|393.88|388.48|393.72|388.32|18
1642271970000|2022-01-15 18:39:30|393.79|388.39|393.82|388.42|393.83|388.43|393.79|388.39|8
1642271980000|2022-01-15 18:39:40|393.76|388.36|393.76|388.36|393.76|388.36|393.76|388.36|1
1642271990000|2022-01-15 18:39:50|393.77|388.37|393.76|388.36|393.77|388.37|393.76|388.36|2
1642272000000|2022-01-15 18:40:00|393.77|388.37|393.76|388.36|393.77|388.37|393.76|388.36|4
1642272010000|2022-01-15 18:40:10|393.77|388.37|393.76|388.36|393.77|388.37|393.76|388.36|2
1642272020000|2022-01-15 18:40:20|393.77|388.37|393.75|388.35|393.77|388.37|393.74|388.34|6
1642272030000|2022-01-15 18:40:30|393.74|388.34|393.74|388.34|393.83|388.43|393.74|388.34|8
1642272040000|2022-01-15 18:40:40|393.75|388.35|393.76|388.36|393.84|388.44|393.74|388.34|8
1642272050000|2022-01-15 18:40:50|393.75|388.35|393.74|388.34|393.79|388.39|393.74|388.34|11
1642272060000|2022-01-15 18:41:00|393.75|388.35|393.77|388.37|393.81|388.41|393.75|388.35|7
1642272070000|2022-01-15 18:41:10|393.8|388.4|393.84|388.44|393.84|388.44|393.8|388.4|2
1642272080000|2022-01-15 18:41:20|393.82|388.42|393.86|388.46|393.86|388.46|393.82|388.42|5
1642272090000|2022-01-15 18:41:30|393.8|388.4|393.82|388.42|393.86|388.46|393.8|388.4|5
1642272110000|2022-01-15 18:41:50|393.78|388.38|393.79|388.39|393.81|388.41|393.78|388.38|4
1642272120000|2022-01-15 18:42:00|393.8|388.4|393.79|388.39|393.81|388.41|393.77|388.37|7
1642272130000|2022-01-15 18:42:10|393.77|388.37|393.86|388.46|393.86|388.46|393.77|388.37|4
1642272140000|2022-01-15 18:42:20|393.89|388.49|393.9|388.5|393.9|388.5|393.88|388.48|10
1642272150000|2022-01-15 18:42:30|393.89|388.49|393.9|388.5|393.9|388.5|393.88|388.48|10
1642272170000|2022-01-15 18:42:50|393.89|388.49|393.9|388.5|393.9|388.5|393.89|388.49|2
1642272180000|2022-01-15 18:43:00|393.92|388.52|393.88|388.48|393.95|388.55|393.86|388.46|11
1642272190000|2022-01-15 18:43:10|393.87|388.47|393.87|388.47|393.89|388.49|393.86|388.46|9
1642272200000|2022-01-15 18:43:20|393.88|388.48|393.89|388.49|393.89|388.49|393.88|388.48|4
1642272210000|2022-01-15 18:43:30|393.9|388.5|393.9|388.5|393.9|388.5|393.9|388.5|1
1642272230000|2022-01-15 18:43:50|393.89|388.49|393.9|388.5|393.9|388.5|393.88|388.48|4
1642272240000|2022-01-15 18:44:00|393.89|388.49|393.9|388.5|393.94|388.54|393.89|388.49|6
1642272250000|2022-01-15 18:44:10|393.89|388.49|393.9|388.5|393.9|388.5|393.89|388.49|2
1642272260000|2022-01-15 18:44:20|393.91|388.51|393.91|388.51|393.91|388.51|393.91|388.51|1
1642272280000|2022-01-15 18:44:40|393.9|388.5|393.84|388.44|393.91|388.51|393.84|388.44|8
1642272290000|2022-01-15 18:44:50|393.85|388.45|393.88|388.48|393.9|388.5|393.84|388.44|7
1642272300000|2022-01-15 18:45:00|393.87|388.47|393.86|388.46|393.89|388.49|393.85|388.45|8
1642272310000|2022-01-15 18:45:10|393.84|388.44|393.82|388.42|393.85|388.45|393.81|388.41|10
1642272320000|2022-01-15 18:45:20|393.81|388.41|393.82|388.42|393.83|388.43|393.81|388.41|6
1642272330000|2022-01-15 18:45:30|393.83|388.43|393.81|388.41|393.83|388.43|393.8|388.4|7
1642272340000|2022-01-15 18:45:40|393.79|388.39|393.81|388.41|393.81|388.41|393.79|388.39|5
1642272350000|2022-01-15 18:45:50|393.82|388.42|393.83|388.43|393.83|388.43|393.81|388.41|4
1642272360000|2022-01-15 18:46:00|393.85|388.45|393.81|388.41|393.85|388.45|393.81|388.41|4
1642272370000|2022-01-15 18:46:10|393.82|388.42|393.8|388.4|393.84|388.44|393.8|388.4|7
1642272380000|2022-01-15 18:46:20|393.82|388.42|393.84|388.44|393.84|388.44|393.82|388.42|3
1642272390000|2022-01-15 18:46:30|393.85|388.45|393.85|388.45|393.86|388.46|393.84|388.44|8
1642272400000|2022-01-15 18:46:40|393.83|388.43|393.86|388.46|393.86|388.46|393.79|388.39|8
1642272410000|2022-01-15 18:46:50|393.84|388.44|393.83|388.43|393.84|388.44|393.81|388.41|6
1642272420000|2022-01-15 18:47:00|393.84|388.44|393.81|388.41|393.85|388.45|393.81|388.41|8
1642272430000|2022-01-15 18:47:10|393.82|388.42|393.86|388.46|393.87|388.47|393.82|388.42|10
1642272440000|2022-01-15 18:47:20|393.87|388.47|393.89|388.49|393.94|388.54|393.84|388.44|16
1642272450000|2022-01-15 18:47:30|393.91|388.51|393.87|388.47|393.91|388.51|393.86|388.46|10
1642272460000|2022-01-15 18:47:40|393.88|388.48|393.89|388.49|393.9|388.5|393.88|388.48|8
1642272470000|2022-01-15 18:47:50|393.9|388.5|393.89|388.49|393.9|388.5|393.89|388.49|4
1642272480000|2022-01-15 18:48:00|393.9|388.5|393.87|388.47|393.92|388.52|393.86|388.46|8
1642272490000|2022-01-15 18:48:10|393.89|388.49|393.9|388.5|393.93|388.53|393.89|388.49|4
1642272500000|2022-01-15 18:48:20|393.89|388.49|393.89|388.49|393.89|388.49|393.89|388.49|1
1642272510000|2022-01-15 18:48:30|393.9|388.5|393.89|388.49|393.9|388.5|393.88|388.48|14
1642272520000|2022-01-15 18:48:40|393.9|388.5|393.9|388.5|393.9|388.5|393.89|388.49|3
1642272530000|2022-01-15 18:48:50|393.88|388.48|393.9|388.5|393.9|388.5|393.87|388.47|6
1642272550000|2022-01-15 18:49:10|393.91|388.51|393.9|388.5|393.93|388.53|393.84|388.44|10
1642272560000|2022-01-15 18:49:20|393.88|388.48|393.87|388.47|393.89|388.49|393.84|388.44|14
1642272570000|2022-01-15 18:49:30|393.88|388.48|393.86|388.46|393.88|388.48|393.86|388.46|3
1642272580000|2022-01-15 18:49:40|393.85|388.45|393.8|388.4|393.85|388.45|393.76|388.36|11
1642272590000|2022-01-15 18:49:50|393.78|388.38|393.8|388.4|393.81|388.41|393.78|388.38|9
1642272600000|2022-01-15 18:50:00|393.78|388.38|393.79|388.39|393.8|388.4|393.78|388.38|5
1642272610000|2022-01-15 18:50:10|393.77|388.37|393.73|388.33|393.78|388.38|393.72|388.32|6
1642272620000|2022-01-15 18:50:20|393.75|388.35|393.75|388.35|393.78|388.38|393.74|388.34|8
1642272630000|2022-01-15 18:50:30|393.73|388.33|393.75|388.35|393.8|388.4|393.73|388.33|9
1642272650000|2022-01-15 18:50:50|393.76|388.36|393.78|388.38|393.78|388.38|393.76|388.36|2
1642272660000|2022-01-15 18:51:00|393.76|388.36|393.8|388.4|393.8|388.4|393.76|388.36|6
1642272670000|2022-01-15 18:51:10|393.81|388.41|393.84|388.44|393.85|388.45|393.81|388.41|4
1642272680000|2022-01-15 18:51:20|393.85|388.45|393.81|388.41|393.85|388.45|393.81|388.41|9
1642272690000|2022-01-15 18:51:30|393.8|388.4|393.82|388.42|393.83|388.43|393.79|388.39|11
1642272700000|2022-01-15 18:51:40|393.85|388.45|393.83|388.43|393.87|388.47|393.83|388.43|6
1642272710000|2022-01-15 18:51:50|393.87|388.47|393.8|388.4|393.89|388.49|393.8|388.4|12
1642272720000|2022-01-15 18:52:00|393.81|388.41|393.82|388.42|393.82|388.42|393.81|388.41|2
1642272730000|2022-01-15 18:52:10|393.83|388.43|393.82|388.42|393.84|388.44|393.82|388.42|3
1642272740000|2022-01-15 18:52:20|393.83|388.43|393.88|388.48|393.88|388.48|393.83|388.43|7
1642272750000|2022-01-15 18:52:30|393.85|388.45|393.86|388.46|393.87|388.47|393.85|388.45|7
1642272760000|2022-01-15 18:52:40|393.87|388.47|393.94|388.54|393.94|388.54|393.87|388.47|12
1642272770000|2022-01-15 18:52:50|393.95|388.55|393.96|388.56|393.96|388.56|393.91|388.51|10
1642272780000|2022-01-15 18:53:00|393.99|388.59|393.99|388.59|393.99|388.59|393.98|388.58|7
1642272790000|2022-01-15 18:53:10|393.98|388.58|393.99|388.59|393.99|388.59|393.98|388.58|4
1642272800000|2022-01-15 18:53:20|393.96|388.56|393.94|388.54|393.96|388.56|393.94|388.54|3
1642272810000|2022-01-15 18:53:30|393.96|388.56|393.88|388.48|393.96|388.56|393.84|388.44|12
1642272820000|2022-01-15 18:53:40|393.86|388.46|393.86|388.46|393.87|388.47|393.86|388.46|3
1642272830000|2022-01-15 18:53:50|393.85|388.45|393.85|388.45|393.86|388.46|393.85|388.45|5
1642272840000|2022-01-15 18:54:00|393.86|388.46|393.87|388.47|393.87|388.47|393.86|388.46|4
1642272850000|2022-01-15 18:54:10|393.85|388.45|393.85|388.45|393.85|388.45|393.85|388.45|1
1642272860000|2022-01-15 18:54:20|393.86|388.46|393.85|388.45|393.86|388.46|393.85|388.45|2
1642272870000|2022-01-15 18:54:30|393.9|388.5|393.9|388.5|393.9|388.5|393.9|388.5|1
1642272880000|2022-01-15 18:54:40|393.88|388.48|393.95|388.55|393.95|388.55|393.88|388.48|4
1642272890000|2022-01-15 18:54:50|393.96|388.56|393.95|388.55|393.96|388.56|393.94|388.54|7
1642272900000|2022-01-15 18:55:00|393.94|388.54|393.96|388.56|393.96|388.56|393.94|388.54|2
1642272910000|2022-01-15 18:55:10|393.97|388.57|393.95|388.55|393.97|388.57|393.88|388.48|11
1642272920000|2022-01-15 18:55:20|393.94|388.54|393.95|388.55|393.95|388.55|393.94|388.54|2
1642272930000|2022-01-15 18:55:30|393.96|388.56|393.96|388.56|393.96|388.56|393.96|388.56|1
1642272940000|2022-01-15 18:55:40|393.95|388.55|393.95|388.55|393.95|388.55|393.95|388.55|1
1642272950000|2022-01-15 18:55:50|393.94|388.54|393.94|388.54|393.94|388.54|393.94|388.54|1
1642272960000|2022-01-15 18:56:00|393.95|388.55|393.96|388.56|393.96|388.56|393.95|388.55|2
1642272970000|2022-01-15 18:56:10|393.97|388.57|393.97|388.57|393.97|388.57|393.97|388.57|1
1642272980000|2022-01-15 18:56:20|393.99|388.59|393.99|388.59|393.99|388.59|393.99|388.59|1
1642273000000|2022-01-15 18:56:40|393.98|388.58|393.97|388.57|393.98|388.58|393.96|388.56|4
1642273010000|2022-01-15 18:56:50|393.98|388.58|393.98|388.58|393.98|388.58|393.98|388.58|1
1642273020000|2022-01-15 18:57:00|393.97|388.57|393.96|388.56|393.98|388.58|393.96|388.56|4
1642273030000|2022-01-15 18:57:10|393.97|388.57|393.96|388.56|393.97|388.57|393.96|388.56|2
1642273040000|2022-01-15 18:57:20|393.97|388.57|393.97|388.57|393.97|388.57|393.97|388.57|1
1642273050000|2022-01-15 18:57:30|393.96|388.56|393.9|388.5|393.96|388.56|393.88|388.48|7
1642273060000|2022-01-15 18:57:40|393.95|388.55|393.92|388.52|393.95|388.55|393.89|388.49|10
1642273070000|2022-01-15 18:57:50|393.93|388.53|393.93|388.53|393.93|388.53|393.91|388.51|5
1642273080000|2022-01-15 18:58:00|393.92|388.52|393.94|388.54|393.94|388.54|393.92|388.52|2
1642273090000|2022-01-15 18:58:10|393.93|388.53|393.93|388.53|393.94|388.54|393.93|388.53|3
1642273100000|2022-01-15 18:58:20|393.94|388.54|393.94|388.54|393.96|388.56|393.94|388.54|3
1642273110000|2022-01-15 18:58:30|393.96|388.56|393.97|388.57|393.97|388.57|393.93|388.53|7
1642273120000|2022-01-15 18:58:40|393.98|388.58|393.97|388.57|393.98|388.58|393.97|388.57|2
1642273130000|2022-01-15 18:58:50|393.98|388.58|393.97|388.57|393.98|388.58|393.97|388.57|4
1642273140000|2022-01-15 18:59:00|393.95|388.55|393.95|388.55|393.95|388.55|393.95|388.55|1
1642273170000|2022-01-15 18:59:30|393.94|388.54|393.9|388.5|393.94|388.54|393.9|388.5|8
1642273180000|2022-01-15 18:59:40|393.89|388.49|393.83|388.43|393.89|388.49|393.82|388.42|7
1642273190000|2022-01-15 18:59:50|393.84|388.44|393.77|388.37|393.84|388.44|393.75|388.35|9
1642273200000|2022-01-15 19:00:00|393.76|388.36|393.9|388.5|393.9|388.5|393.76|388.36|11
1642273210000|2022-01-15 19:00:10|393.85|388.45|393.88|388.48|393.89|388.49|393.85|388.45|8
1642273220000|2022-01-15 19:00:20|393.87|388.47|393.87|388.47|393.87|388.47|393.86|388.46|3
1642273230000|2022-01-15 19:00:30|393.84|388.44|393.81|388.41|393.84|388.44|393.81|388.41|5
1642273240000|2022-01-15 19:00:40|393.83|388.43|393.84|388.44|393.84|388.44|393.82|388.42|4
1642273250000|2022-01-15 19:00:50|393.85|388.45|393.85|388.45|393.85|388.45|393.85|388.45|1
1642273260000|2022-01-15 19:01:00|393.84|388.44|393.87|388.47|393.87|388.47|393.82|388.42|6
1642273270000|2022-01-15 19:01:10|393.84|388.44|393.84|388.44|393.87|388.47|393.82|388.42|8
1642273280000|2022-01-15 19:01:20|393.83|388.43|393.75|388.35|393.83|388.43|393.75|388.35|9
1642273290000|2022-01-15 19:01:30|393.76|388.36|393.76|388.36|393.76|388.36|393.76|388.36|1
1642273300000|2022-01-15 19:01:40|393.77|388.37|393.76|388.36|393.79|388.39|393.76|388.36|7
1642273310000|2022-01-15 19:01:50|393.78|388.38|393.77|388.37|393.81|388.41|393.77|388.37|9
1642273320000|2022-01-15 19:02:00|393.79|388.39|393.78|388.38|393.82|388.42|393.76|388.36|18
1642273330000|2022-01-15 19:02:10|393.77|388.37|393.78|388.38|393.78|388.38|393.74|388.34|7
1642273340000|2022-01-15 19:02:20|393.81|388.41|393.79|388.39|393.81|388.41|393.78|388.38|7
1642273350000|2022-01-15 19:02:30|393.8|388.4|393.79|388.39|393.8|388.4|393.79|388.39|4
1642273360000|2022-01-15 19:02:40|393.8|388.4|393.83|388.43|393.83|388.43|393.79|388.39|4
1642273370000|2022-01-15 19:02:50|393.84|388.44|393.84|388.44|393.85|388.45|393.84|388.44|3
1642273380000|2022-01-15 19:03:00|393.85|388.45|393.75|388.35|393.85|388.45|393.74|388.34|7
1642273390000|2022-01-15 19:03:10|393.76|388.36|393.75|388.35|393.76|388.36|393.75|388.35|2
1642273400000|2022-01-15 19:03:20|393.74|388.34|393.74|388.34|393.74|388.34|393.73|388.33|5
1642273410000|2022-01-15 19:03:30|393.73|388.33|393.71|388.31|393.74|388.34|393.71|388.31|3
1642273420000|2022-01-15 19:03:40|393.74|388.34|393.64|388.24|393.74|388.34|393.64|388.24|7
1642273430000|2022-01-15 19:03:50|393.65|388.25|393.67|388.27|393.67|388.27|393.65|388.25|3
1642273440000|2022-01-15 19:04:00|393.66|388.26|393.66|388.26|393.68|388.28|393.66|388.26|7
1642273450000|2022-01-15 19:04:10|393.65|388.25|393.7|388.3|393.7|388.3|393.65|388.25|5
1642273460000|2022-01-15 19:04:20|393.69|388.29|393.66|388.26|393.69|388.29|393.66|388.26|2
1642273480000|2022-01-15 19:04:40|393.67|388.27|393.65|388.25|393.67|388.27|393.65|388.25|6
1642273490000|2022-01-15 19:04:50|393.66|388.26|393.67|388.27|393.67|388.27|393.66|388.26|6
1642273500000|2022-01-15 19:05:00|393.66|388.26|393.65|388.25|393.67|388.27|393.65|388.25|4
1642273510000|2022-01-15 19:05:10|393.68|388.28|393.71|388.31|393.72|388.32|393.67|388.27|11
1642273520000|2022-01-15 19:05:20|393.72|388.32|393.7|388.3|393.72|388.32|393.65|388.25|13
1642273530000|2022-01-15 19:05:30|393.71|388.31|393.67|388.27|393.71|388.31|393.67|388.27|7
1642273540000|2022-01-15 19:05:40|393.7|388.3|393.71|388.31|393.71|388.31|393.69|388.29|4
1642273550000|2022-01-15 19:05:50|393.72|388.32|393.71|388.31|393.73|388.33|393.68|388.28|7
1642273560000|2022-01-15 19:06:00|393.69|388.29|393.74|388.34|393.81|388.41|393.67|388.27|24
1642273570000|2022-01-15 19:06:10|393.69|388.29|393.74|388.34|393.74|388.34|393.69|388.29|4
1642273580000|2022-01-15 19:06:20|393.73|388.33|393.71|388.31|393.73|388.33|393.71|388.31|2
1642273590000|2022-01-15 19:06:30|393.73|388.33|393.73|388.33|393.73|388.33|393.73|388.33|1
1642273600000|2022-01-15 19:06:40|393.74|388.34|393.83|388.43|393.83|388.43|393.73|388.33|9
1642273610000|2022-01-15 19:06:50|393.84|388.44|393.88|388.48|393.88|388.48|393.84|388.44|4
1642273620000|2022-01-15 19:07:00|393.87|388.47|393.9|388.5|393.91|388.51|393.87|388.47|8
1642273630000|2022-01-15 19:07:10|393.89|388.49|393.88|388.48|393.89|388.49|393.87|388.47|6
1642273640000|2022-01-15 19:07:20|393.92|388.52|393.92|388.52|393.93|388.53|393.88|388.48|9
1642273650000|2022-01-15 19:07:30|393.89|388.49|393.97|388.57|393.97|388.57|393.87|388.47|12
1642273660000|2022-01-15 19:07:40|393.92|388.52|393.97|388.57|393.97|388.57|393.92|388.52|18
1642273670000|2022-01-15 19:07:50|393.99|388.59|393.96|388.56|393.99|388.59|393.96|388.56|2
1642273680000|2022-01-15 19:08:00|394.03|388.63|393.98|388.58|394.03|388.63|393.96|388.56|6
1642273690000|2022-01-15 19:08:10|393.99|388.59|394.11|388.71|394.12|388.72|393.99|388.59|21
1642273700000|2022-01-15 19:08:20|394.12|388.72|394.1|388.7|394.13|388.73|394.1|388.7|6
1642273710000|2022-01-15 19:08:30|394.09|388.69|394.5|389.1|394.51|389.11|394.09|388.69|12
1642273720000|2022-01-15 19:08:40|394.53|389.13|394.62|389.22|394.62|389.22|394.53|389.13|5
1642273730000|2022-01-15 19:08:50|394.68|389.28|394.73|389.33|394.73|389.33|394.64|389.24|24
1642273740000|2022-01-15 19:09:00|394.64|389.24|394.68|389.28|394.75|389.35|394.64|389.24|15
1642273760000|2022-01-15 19:09:20|394.71|389.31|394.97|389.57|394.98|389.58|394.71|389.31|18
1642273770000|2022-01-15 19:09:30|394.96|389.56|394.95|389.55|394.98|389.58|394.94|389.54|6
1642273780000|2022-01-15 19:09:40|394.96|389.56|394.98|389.58|394.98|389.58|394.96|389.56|4
1642273790000|2022-01-15 19:09:50|394.96|389.56|394.96|389.56|394.97|389.57|394.95|389.55|6
1642273800000|2022-01-15 19:10:00|394.97|389.57|394.98|389.58|395.02|389.62|394.93|389.53|14
1642273810000|2022-01-15 19:10:10|395.05|389.65|394.98|389.58|395.05|389.65|394.97|389.57|12
1642273820000|2022-01-15 19:10:20|394.97|389.57|394.99|389.59|395.02|389.62|394.95|389.55|11
1642273830000|2022-01-15 19:10:30|394.98|389.58|394.98|389.58|394.98|389.58|394.95|389.55|5
1642273840000|2022-01-15 19:10:40|394.95|389.55|395.02|389.62|395.06|389.66|394.95|389.55|5
1642273850000|2022-01-15 19:10:50|395|389.6|395|389.6|395.01|389.61|395|389.6|3
1642273860000|2022-01-15 19:11:00|395.04|389.64|395|389.6|395.04|389.64|395|389.6|3
1642273870000|2022-01-15 19:11:10|395.01|389.61|395.09|389.69|395.15|389.75|394.97|389.57|21
1642273880000|2022-01-15 19:11:20|395.1|389.7|395.11|389.71|395.16|389.76|395.1|389.7|14
1642273890000|2022-01-15 19:11:30|395.14|389.74|395.07|389.67|395.14|389.74|395.06|389.66|7
1642273900000|2022-01-15 19:11:40|395.08|389.68|394.97|389.57|395.09|389.69|394.96|389.56|10
1642273910000|2022-01-15 19:11:50|395.03|389.63|394.99|389.59|395.03|389.63|394.89|389.49|20
1642273920000|2022-01-15 19:12:00|394.98|389.58|394.99|389.59|394.99|389.59|394.98|389.58|4
1642273930000|2022-01-15 19:12:10|394.98|389.58|394.96|389.56|394.99|389.59|394.92|389.52|8
1642273940000|2022-01-15 19:12:20|394.95|389.55|394.78|389.38|394.98|389.58|394.7|389.3|23
1642273950000|2022-01-15 19:12:30|394.79|389.39|394.52|389.12|394.79|389.39|394.51|389.11|23
1642273960000|2022-01-15 19:12:40|394.55|389.15|394.59|389.19|394.63|389.23|394.53|389.13|28
1642273970000|2022-01-15 19:12:50|394.61|389.21|394.63|389.23|394.63|389.23|394.54|389.14|9
1642273980000|2022-01-15 19:13:00|394.64|389.24|394.61|389.21|394.64|389.24|394.6|389.2|5
1642273990000|2022-01-15 19:13:10|394.6|389.2|394.61|389.21|394.61|389.21|394.56|389.16|7
1642274000000|2022-01-15 19:13:20|394.56|389.16|394.6|389.2|394.61|389.21|394.56|389.16|5
1642274010000|2022-01-15 19:13:30|394.59|389.19|394.49|389.09|394.61|389.21|394.38|388.98|16
1642274020000|2022-01-15 19:13:40|394.47|389.07|394.48|389.08|394.48|389.08|394.4|389|12
1642274030000|2022-01-15 19:13:50|394.46|389.06|394.47|389.07|394.47|389.07|394.41|389.01|16
1642274040000|2022-01-15 19:14:00|394.45|389.05|394.47|389.07|394.47|389.07|394.45|389.05|2
1642274050000|2022-01-15 19:14:10|394.46|389.06|394.51|389.11|394.51|389.11|394.43|389.03|15
1642274060000|2022-01-15 19:14:20|394.52|389.12|394.49|389.09|394.53|389.13|394.48|389.08|14
1642274070000|2022-01-15 19:14:30|394.48|389.08|394.41|389.01|394.52|389.12|394.39|388.99|14
1642274080000|2022-01-15 19:14:40|394.39|388.99|394.34|388.94|394.41|389.01|394.3|388.9|20
1642274090000|2022-01-15 19:14:50|394.35|388.95|394.22|388.82|394.37|388.97|394.2|388.8|21
1642274100000|2022-01-15 19:15:00|394.24|388.84|394.19|388.79|394.24|388.84|394.18|388.78|9
1642274110000|2022-01-15 19:15:10|394.21|388.81|394.2|388.8|394.23|388.83|394.2|388.8|4
1642274120000|2022-01-15 19:15:20|394.21|388.81|394.22|388.82|394.24|388.84|394.21|388.81|8
1642274130000|2022-01-15 19:15:30|394.21|388.81|394.23|388.83|394.24|388.84|394.21|388.81|11
1642274140000|2022-01-15 19:15:40|394.22|388.82|394.26|388.86|394.26|388.86|394.21|388.81|8
1642274150000|2022-01-15 19:15:50|394.28|388.88|394.28|388.88|394.28|388.88|394.26|388.86|6
1642274160000|2022-01-15 19:16:00|394.31|388.91|394.27|388.87|394.36|388.96|394.27|388.87|11
1642274170000|2022-01-15 19:16:10|394.29|388.89|394.32|388.92|394.32|388.92|394.29|388.89|3
1642274180000|2022-01-15 19:16:20|394.33|388.93|394.35|388.95|394.44|389.04|394.32|388.92|13
1642274190000|2022-01-15 19:16:30|394.36|388.96|394.35|388.95|394.39|388.99|394.35|388.95|6
1642274200000|2022-01-15 19:16:40|394.36|388.96|394.35|388.95|394.36|388.96|394.35|388.95|2
1642274210000|2022-01-15 19:16:50|394.36|388.96|394.35|388.95|394.36|388.96|394.35|388.95|2
1642274220000|2022-01-15 19:17:00|394.36|388.96|394.36|388.96|394.36|388.96|394.34|388.94|5
1642274230000|2022-01-15 19:17:10|394.38|388.98|394.45|389.05|394.49|389.09|394.38|388.98|12
1642274240000|2022-01-15 19:17:20|394.46|389.06|394.49|389.09|394.52|389.12|394.46|389.06|22
1642274250000|2022-01-15 19:17:30|394.5|389.1|394.49|389.09|394.51|389.11|394.46|389.06|10
1642274260000|2022-01-15 19:17:40|394.48|389.08|394.62|389.22|394.63|389.23|394.47|389.07|16
1642274270000|2022-01-15 19:17:50|394.59|389.19|394.52|389.12|394.62|389.22|394.51|389.11|11
1642274280000|2022-01-15 19:18:00|394.51|389.11|394.56|389.16|394.59|389.19|394.51|389.11|11
1642274290000|2022-01-15 19:18:10|394.57|389.17|394.56|389.16|394.57|389.17|394.54|389.14|7
1642274300000|2022-01-15 19:18:20|394.55|389.15|394.53|389.13|394.59|389.19|394.49|389.09|18
1642274310000|2022-01-15 19:18:30|394.54|389.14|394.52|389.12|394.56|389.16|394.5|389.1|14
1642274320000|2022-01-15 19:18:40|394.55|389.15|394.43|389.03|394.57|389.17|394.35|388.95|24
1642274330000|2022-01-15 19:18:50|394.42|389.02|394.41|389.01|394.48|389.08|394.41|389.01|17
1642274340000|2022-01-15 19:19:00|394.42|389.02|394.45|389.05|394.45|389.05|394.4|389|7
1642274350000|2022-01-15 19:19:10|394.46|389.06|394.5|389.1|394.5|389.1|394.46|389.06|8
1642274360000|2022-01-15 19:19:20|394.49|389.09|394.47|389.07|394.49|389.09|394.47|389.07|5
1642274370000|2022-01-15 19:19:30|394.46|389.06|394.43|389.03|394.5|389.1|394.43|389.03|8
1642274380000|2022-01-15 19:19:40|394.46|389.06|394.45|389.05|394.48|389.08|394.39|388.99|16
1642274390000|2022-01-15 19:19:50|394.44|389.04|394.42|389.02|394.46|389.06|394.42|389.02|5
1642274400000|2022-01-15 19:20:00|394.4|389|394.43|389.03|394.43|389.03|394.4|389|6
1642274410000|2022-01-15 19:20:10|394.44|389.04|394.43|389.03|394.44|389.04|394.43|389.03|2
1642274420000|2022-01-15 19:20:20|394.42|389.02|394.49|389.09|394.51|389.11|394.4|389|14
1642274430000|2022-01-15 19:20:30|394.47|389.07|394.47|389.07|394.49|389.09|394.46|389.06|5
1642274440000|2022-01-15 19:20:40|394.49|389.09|394.45|389.05|394.49|389.09|394.45|389.05|6
1642274450000|2022-01-15 19:20:50|394.44|389.04|394.47|389.07|394.49|389.09|394.44|389.04|12
1642274460000|2022-01-15 19:21:00|394.49|389.09|394.56|389.16|394.56|389.16|394.46|389.06|15
1642274470000|2022-01-15 19:21:10|394.55|389.15|394.72|389.32|394.72|389.32|394.55|389.15|8
1642274480000|2022-01-15 19:21:20|394.71|389.31|394.72|389.32|394.72|389.32|394.71|389.31|4
1642274490000|2022-01-15 19:21:30|394.71|389.31|394.68|389.28|394.71|389.31|394.66|389.26|11
1642274500000|2022-01-15 19:21:40|394.69|389.29|394.67|389.27|394.72|389.32|394.67|389.27|11
1642274510000|2022-01-15 19:21:50|394.71|389.31|394.77|389.37|394.79|389.39|394.67|389.27|9
1642274520000|2022-01-15 19:22:00|394.79|389.39|394.89|389.49|394.89|389.49|394.77|389.37|7
1642274530000|2022-01-15 19:22:10|394.94|389.54|395.01|389.61|395.01|389.61|394.9|389.5|10
1642274540000|2022-01-15 19:22:20|395.02|389.62|394.87|389.47|395.02|389.62|394.87|389.47|12
1642274550000|2022-01-15 19:22:30|394.88|389.48|394.78|389.38|394.89|389.49|394.74|389.34|18
1642274560000|2022-01-15 19:22:40|394.79|389.39|394.86|389.46|394.86|389.46|394.74|389.34|16
1642274570000|2022-01-15 19:22:50|394.87|389.47|394.82|389.42|394.87|389.47|394.78|389.38|10
1642274580000|2022-01-15 19:23:00|394.83|389.43|394.85|389.45|394.85|389.45|394.76|389.36|16
1642274590000|2022-01-15 19:23:10|394.86|389.46|394.83|389.43|394.87|389.47|394.76|389.36|18
1642274600000|2022-01-15 19:23:20|394.82|389.42|394.83|389.43|394.84|389.44|394.8|389.4|13
1642274610000|2022-01-15 19:23:30|394.82|389.42|394.8|389.4|394.83|389.43|394.8|389.4|12
1642274620000|2022-01-15 19:23:40|394.82|389.42|394.85|389.45|394.85|389.45|394.65|389.25|15
1642274630000|2022-01-15 19:23:50|394.79|389.39|394.75|389.35|394.85|389.45|394.75|389.35|11
1642274640000|2022-01-15 19:24:00|394.77|389.37|394.78|389.38|394.78|389.38|394.75|389.35|7
1642274650000|2022-01-15 19:24:10|394.76|389.36|394.74|389.34|394.77|389.37|394.74|389.34|5
1642274660000|2022-01-15 19:24:20|394.75|389.35|394.72|389.32|394.75|389.35|394.72|389.32|12
1642274670000|2022-01-15 19:24:30|394.73|389.33|394.75|389.35|394.75|389.35|394.7|389.3|12
1642274680000|2022-01-15 19:24:40|394.76|389.36|394.72|389.32|394.76|389.36|394.72|389.32|3
1642274690000|2022-01-15 19:24:50|394.71|389.31|394.68|389.28|394.74|389.34|394.68|389.28|7
1642274700000|2022-01-15 19:25:00|394.7|389.3|394.7|389.3|394.72|389.32|394.69|389.29|9
1642274710000|2022-01-15 19:25:10|394.71|389.31|394.7|389.3|394.75|389.35|394.7|389.3|8
1642274720000|2022-01-15 19:25:20|394.68|389.28|394.7|389.3|394.7|389.3|394.68|389.28|2
1642274730000|2022-01-15 19:25:30|394.72|389.32|394.74|389.34|394.77|389.37|394.71|389.31|10
1642274740000|2022-01-15 19:25:40|394.75|389.35|394.72|389.32|394.77|389.37|394.71|389.31|9
1642274750000|2022-01-15 19:25:50|394.73|389.33|394.75|389.35|394.75|389.35|394.71|389.31|11
1642274760000|2022-01-15 19:26:00|394.73|389.33|394.83|389.43|394.83|389.43|394.72|389.32|12
1642274770000|2022-01-15 19:26:10|394.92|389.52|394.94|389.54|394.96|389.56|394.91|389.51|13
1642274780000|2022-01-15 19:26:20|394.95|389.55|394.93|389.53|394.95|389.55|394.93|389.53|2
1642274790000|2022-01-15 19:26:30|394.89|389.49|394.92|389.52|394.93|389.53|394.89|389.49|7
1642274800000|2022-01-15 19:26:40|394.93|389.53|394.94|389.54|394.94|389.54|394.9|389.5|13
1642274810000|2022-01-15 19:26:50|394.93|389.53|394.95|389.55|394.98|389.58|394.91|389.51|23
1642274820000|2022-01-15 19:27:00|394.91|389.51|394.92|389.52|394.95|389.55|394.91|389.51|5
1642274830000|2022-01-15 19:27:10|394.93|389.53|395.07|389.67|395.07|389.67|394.93|389.53|4
1642274840000|2022-01-15 19:27:20|395.01|389.61|394.97|389.57|395.1|389.7|394.97|389.57|17
1642274850000|2022-01-15 19:27:30|395.02|389.62|395.01|389.61|395.03|389.63|395|389.6|6
1642274860000|2022-01-15 19:27:40|395.06|389.66|394.89|389.49|395.06|389.66|394.89|389.49|4
1642274870000|2022-01-15 19:27:50|394.91|389.51|394.91|389.51|394.94|389.54|394.9|389.5|15
1642274880000|2022-01-15 19:28:00|394.94|389.54|394.96|389.56|394.96|389.56|394.93|389.53|7
1642274890000|2022-01-15 19:28:10|394.97|389.57|394.95|389.55|394.97|389.57|394.94|389.54|8
1642274900000|2022-01-15 19:28:20|394.98|389.58|394.93|389.53|395|389.6|394.92|389.52|11
1642274910000|2022-01-15 19:28:30|394.91|389.51|394.79|389.39|394.97|389.57|394.77|389.37|15
1642274920000|2022-01-15 19:28:40|394.78|389.38|394.78|389.38|394.8|389.4|394.78|389.38|3
1642274940000|2022-01-15 19:29:00|394.76|389.36|394.76|389.36|394.78|389.38|394.76|389.36|3
1642274950000|2022-01-15 19:29:10|394.77|389.37|394.8|389.4|394.8|389.4|394.77|389.37|6
1642274960000|2022-01-15 19:29:20|394.78|389.38|394.79|389.39|394.79|389.39|394.76|389.36|8
1642274970000|2022-01-15 19:29:30|394.78|389.38|394.67|389.27|394.79|389.39|394.67|389.27|11
1642274980000|2022-01-15 19:29:40|394.68|389.28|394.68|389.28|394.7|389.3|394.67|389.27|7
1642274990000|2022-01-15 19:29:50|394.67|389.27|394.64|389.24|394.68|389.28|394.63|389.23|11
1642275000000|2022-01-15 19:30:00|394.63|389.23|394.75|389.35|394.75|389.35|394.63|389.23|14
1642275010000|2022-01-15 19:30:10|394.68|389.28|394.65|389.25|394.72|389.32|394.64|389.24|19
1642275020000|2022-01-15 19:30:20|394.63|389.23|394.64|389.24|394.72|389.32|394.63|389.23|6
1642275030000|2022-01-15 19:30:30|394.65|389.25|394.66|389.26|394.7|389.3|394.65|389.25|14
1642275040000|2022-01-15 19:30:40|394.67|389.27|394.7|389.3|394.7|389.3|394.66|389.26|9
1642275050000|2022-01-15 19:30:50|394.69|389.29|394.67|389.27|394.7|389.3|394.66|389.26|7
1642275060000|2022-01-15 19:31:00|394.68|389.28|394.69|389.29|394.69|389.29|394.68|389.28|2
1642275070000|2022-01-15 19:31:10|394.68|389.28|394.7|389.3|394.7|389.3|394.68|389.28|3
1642275080000|2022-01-15 19:31:20|394.69|389.29|394.69|389.29|394.69|389.29|394.68|389.28|3
1642275090000|2022-01-15 19:31:30|394.7|389.3|394.76|389.36|394.76|389.36|394.69|389.29|8
1642275100000|2022-01-15 19:31:40|394.77|389.37|394.81|389.41|394.83|389.43|394.77|389.37|11
1642275110000|2022-01-15 19:31:50|394.82|389.42|394.78|389.38|394.82|389.42|394.76|389.36|14
1642275120000|2022-01-15 19:32:00|394.79|389.39|394.78|389.38|394.82|389.42|394.78|389.38|14
1642275140000|2022-01-15 19:32:20|394.81|389.41|394.77|389.37|394.81|389.41|394.77|389.37|2
1642275150000|2022-01-15 19:32:30|394.79|389.39|394.82|389.42|394.82|389.42|394.79|389.39|2
1642275160000|2022-01-15 19:32:40|394.84|389.44|394.86|389.46|394.91|389.51|394.74|389.34|21
1642275170000|2022-01-15 19:32:50|394.87|389.47|394.87|389.47|394.87|389.47|394.87|389.47|1
1642275180000|2022-01-15 19:33:00|394.86|389.46|394.86|389.46|394.87|389.47|394.86|389.46|3
1642275190000|2022-01-15 19:33:10|394.87|389.47|394.88|389.48|394.93|389.53|394.87|389.47|6
1642275200000|2022-01-15 19:33:20|394.87|389.47|394.87|389.47|394.88|389.48|394.87|389.47|3
1642275210000|2022-01-15 19:33:30|394.88|389.48|394.94|389.54|394.94|389.54|394.88|389.48|7
1642275220000|2022-01-15 19:33:40|394.95|389.55|394.95|389.55|394.95|389.55|394.94|389.54|3
1642275230000|2022-01-15 19:33:50|394.96|389.56|394.93|389.53|395|389.6|394.91|389.51|11
1642275240000|2022-01-15 19:34:00|394.94|389.54|394.94|389.54|394.95|389.55|394.94|389.54|7
1642275250000|2022-01-15 19:34:10|394.92|389.52|394.96|389.56|394.98|389.58|394.92|389.52|3
1642275260000|2022-01-15 19:34:20|394.94|389.54|394.96|389.56|394.97|389.57|394.92|389.52|10
1642275270000|2022-01-15 19:34:30|394.99|389.59|394.95|389.55|394.99|389.59|394.94|389.54|3
1642275280000|2022-01-15 19:34:40|394.94|389.54|394.96|389.56|394.96|389.56|394.94|389.54|4
1642275290000|2022-01-15 19:34:50|394.94|389.54|394.95|389.55|394.96|389.56|394.93|389.53|8
1642275300000|2022-01-15 19:35:00|394.94|389.54|394.94|389.54|394.94|389.54|394.94|389.54|1
1642275310000|2022-01-15 19:35:10|394.95|389.55|394.94|389.54|394.96|389.56|394.94|389.54|4
1642275330000|2022-01-15 19:35:30|394.95|389.55|394.92|389.52|394.95|389.55|394.92|389.52|5
1642275340000|2022-01-15 19:35:40|394.91|389.51|394.91|389.51|394.92|389.52|394.91|389.51|3
1642275350000|2022-01-15 19:35:50|394.9|389.5|394.91|389.51|394.93|389.53|394.89|389.49|10
1642275360000|2022-01-15 19:36:00|394.93|389.53|394.94|389.54|394.94|389.54|394.93|389.53|4
1642275370000|2022-01-15 19:36:10|394.95|389.55|394.95|389.55|394.95|389.55|394.94|389.54|3
1642275380000|2022-01-15 19:36:20|394.94|389.54|394.97|389.57|394.97|389.57|394.94|389.54|7
1642275400000|2022-01-15 19:36:40|394.96|389.56|394.96|389.56|394.97|389.57|394.96|389.56|3
1642275410000|2022-01-15 19:36:50|394.94|389.54|394.88|389.48|394.94|389.54|394.87|389.47|5
1642275420000|2022-01-15 19:37:00|394.87|389.47|394.89|389.49|394.89|389.49|394.87|389.47|5
1642275430000|2022-01-15 19:37:10|394.9|389.5|394.91|389.51|394.91|389.51|394.89|389.49|4
1642275440000|2022-01-15 19:37:20|394.9|389.5|394.9|389.5|394.91|389.51|394.89|389.49|5
1642275450000|2022-01-15 19:37:30|394.92|389.52|394.89|389.49|394.92|389.52|394.89|389.49|4
1642275460000|2022-01-15 19:37:40|394.88|389.48|394.89|389.49|394.89|389.49|394.88|389.48|2
1642275470000|2022-01-15 19:37:50|394.9|389.5|394.88|389.48|394.9|389.5|394.88|389.48|3
1642275480000|2022-01-15 19:38:00|394.9|389.5|394.88|389.48|394.92|389.52|394.88|389.48|5
1642275490000|2022-01-15 19:38:10|394.87|389.47|394.88|389.48|394.88|389.48|394.87|389.47|2
1642275500000|2022-01-15 19:38:20|394.91|389.51|394.84|389.44|394.91|389.51|394.84|389.44|6
1642275510000|2022-01-15 19:38:30|394.83|389.43|394.83|389.43|394.9|389.5|394.83|389.43|13
1642275520000|2022-01-15 19:38:40|394.81|389.41|394.87|389.47|394.89|389.49|394.81|389.41|10
1642275530000|2022-01-15 19:38:50|394.88|389.48|394.86|389.46|394.88|389.48|394.86|389.46|3
1642275540000|2022-01-15 19:39:00|394.87|389.47|394.85|389.45|394.87|389.47|394.85|389.45|3
1642275550000|2022-01-15 19:39:10|394.86|389.46|394.88|389.48|394.89|389.49|394.86|389.46|3
1642275560000|2022-01-15 19:39:20|394.87|389.47|394.84|389.44|394.87|389.47|394.82|389.42|10
1642275570000|2022-01-15 19:39:30|394.83|389.43|394.84|389.44|394.85|389.45|394.83|389.43|4
1642275580000|2022-01-15 19:39:40|394.85|389.45|394.78|389.38|394.87|389.47|394.75|389.35|16
1642275590000|2022-01-15 19:39:50|394.76|389.36|394.83|389.43|394.84|389.44|394.76|389.36|21
1642275600000|2022-01-15 19:40:00|394.82|389.42|394.81|389.41|394.82|389.42|394.81|389.41|4
1642275610000|2022-01-15 19:40:10|394.82|389.42|394.81|389.41|394.82|389.42|394.81|389.41|6
1642275620000|2022-01-15 19:40:20|394.82|389.42|394.81|389.41|394.82|389.42|394.81|389.41|2
1642275630000|2022-01-15 19:40:30|394.82|389.42|394.81|389.41|394.82|389.42|394.81|389.41|2
1642275640000|2022-01-15 19:40:40|394.84|389.44|394.88|389.48|394.88|389.48|394.83|389.43|11
1642275650000|2022-01-15 19:40:50|394.87|389.47|394.92|389.52|394.92|389.52|394.87|389.47|12
1642275660000|2022-01-15 19:41:00|394.91|389.51|394.91|389.51|394.91|389.51|394.89|389.49|21
1642275670000|2022-01-15 19:41:10|394.89|389.49|394.89|389.49|394.94|389.54|394.87|389.47|9
1642275680000|2022-01-15 19:41:20|394.9|389.5|394.89|389.49|394.9|389.5|394.89|389.49|2
1642275690000|2022-01-15 19:41:30|394.92|389.52|394.92|389.52|394.92|389.52|394.89|389.49|3
1642275700000|2022-01-15 19:41:40|394.93|389.53|394.92|389.52|394.97|389.57|394.88|389.48|14
1642275710000|2022-01-15 19:41:50|394.93|389.53|394.93|389.53|395|389.6|394.91|389.51|14
1642275720000|2022-01-15 19:42:00|394.92|389.52|394.74|389.34|394.92|389.52|394.62|389.22|16
1642275730000|2022-01-15 19:42:10|394.73|389.33|394.66|389.26|394.73|389.33|394.59|389.19|18
1642275740000|2022-01-15 19:42:20|394.63|389.23|394.55|389.15|394.63|389.23|394.5|389.1|18
1642275750000|2022-01-15 19:42:30|394.51|389.11|394.52|389.12|394.55|389.15|394.49|389.09|9
1642275760000|2022-01-15 19:42:40|394.53|389.13|394.52|389.12|394.53|389.13|394.48|389.08|10
1642275770000|2022-01-15 19:42:50|394.53|389.13|394.52|389.12|394.53|389.13|394.48|389.08|12
1642275780000|2022-01-15 19:43:00|394.53|389.13|394.52|389.12|394.53|389.13|394.52|389.12|2
1642275790000|2022-01-15 19:43:10|394.51|389.11|394.51|389.11|394.52|389.12|394.51|389.11|3
1642275800000|2022-01-15 19:43:20|394.52|389.12|394.51|389.11|394.52|389.12|394.51|389.11|6
1642275810000|2022-01-15 19:43:30|394.52|389.12|394.54|389.14|394.54|389.14|394.52|389.12|11
1642275820000|2022-01-15 19:43:40|394.52|389.12|394.57|389.17|394.57|389.17|394.52|389.12|8
1642275830000|2022-01-15 19:43:50|394.53|389.13|394.52|389.12|394.53|389.13|394.52|389.12|4
1642275840000|2022-01-15 19:44:00|394.54|389.14|394.52|389.12|394.54|389.14|394.52|389.12|7
1642275850000|2022-01-15 19:44:10|394.51|389.11|394.53|389.13|394.55|389.15|394.51|389.11|4
1642275860000|2022-01-15 19:44:20|394.57|389.17|394.57|389.17|394.58|389.18|394.53|389.13|14
1642275870000|2022-01-15 19:44:30|394.58|389.18|394.57|389.17|394.58|389.18|394.53|389.13|15
1642275880000|2022-01-15 19:44:40|394.58|389.18|394.53|389.13|394.58|389.18|394.53|389.13|5
1642275890000|2022-01-15 19:44:50|394.54|389.14|394.57|389.17|394.57|389.17|394.53|389.13|9
1642275900000|2022-01-15 19:45:00|394.54|389.14|394.57|389.17|394.57|389.17|394.54|389.14|8
1642275910000|2022-01-15 19:45:10|394.54|389.14|394.53|389.13|394.57|389.17|394.53|389.13|7
1642275920000|2022-01-15 19:45:20|394.55|389.15|394.6|389.2|394.66|389.26|394.54|389.14|22
1642275930000|2022-01-15 19:45:30|394.61|389.21|394.63|389.23|394.64|389.24|394.61|389.21|8
1642275940000|2022-01-15 19:45:40|394.62|389.22|394.71|389.31|394.73|389.33|394.62|389.22|11
1642275950000|2022-01-15 19:45:50|394.69|389.29|394.79|389.39|394.79|389.39|394.69|389.29|15
1642275960000|2022-01-15 19:46:00|394.76|389.36|394.81|389.41|394.82|389.42|394.76|389.36|10
1642275970000|2022-01-15 19:46:10|394.8|389.4|394.81|389.41|394.87|389.47|394.77|389.37|12
1642275980000|2022-01-15 19:46:20|394.82|389.42|394.78|389.38|394.82|389.42|394.78|389.38|13
1642275990000|2022-01-15 19:46:30|394.8|389.4|394.86|389.46|394.86|389.46|394.78|389.38|10
1642276000000|2022-01-15 19:46:40|394.89|389.49|394.94|389.54|394.96|389.56|394.89|389.49|13
1642276010000|2022-01-15 19:46:50|394.95|389.55|395.06|389.66|395.14|389.74|394.94|389.54|26
1642276020000|2022-01-15 19:47:00|395.07|389.67|395.06|389.66|395.09|389.69|395.04|389.64|14
1642276030000|2022-01-15 19:47:10|395.08|389.68|395.03|389.63|395.13|389.73|395.03|389.63|19
1642276040000|2022-01-15 19:47:20|395.05|389.65|394.99|389.59|395.12|389.72|394.95|389.55|19
1642276050000|2022-01-15 19:47:30|395.02|389.62|394.84|389.44|395.02|389.62|394.8|389.4|18
1642276060000|2022-01-15 19:47:40|394.87|389.47|394.84|389.44|394.89|389.49|394.84|389.44|7
1642276070000|2022-01-15 19:47:50|394.82|389.42|394.83|389.43|394.83|389.43|394.82|389.42|4
1642276080000|2022-01-15 19:48:00|394.78|389.38|394.78|389.38|394.79|389.39|394.76|389.36|7
1642276090000|2022-01-15 19:48:10|394.79|389.39|394.74|389.34|394.79|389.39|394.74|389.34|6
1642276110000|2022-01-15 19:48:30|394.73|389.33|394.66|389.26|394.79|389.39|394.65|389.25|16
1642276120000|2022-01-15 19:48:40|394.59|389.19|394.62|389.22|394.68|389.28|394.59|389.19|12
1642276130000|2022-01-15 19:48:50|394.61|389.21|394.61|389.21|394.63|389.23|394.6|389.2|9
1642276140000|2022-01-15 19:49:00|394.59|389.19|394.61|389.21|394.62|389.22|394.59|389.19|8
1642276150000|2022-01-15 19:49:10|394.63|389.23|394.7|389.3|394.7|389.3|394.62|389.22|13
1642276160000|2022-01-15 19:49:20|394.68|389.28|394.69|389.29|394.72|389.32|394.64|389.24|11
1642276170000|2022-01-15 19:49:30|394.71|389.31|394.65|389.25|394.73|389.33|394.63|389.23|9
1642276180000|2022-01-15 19:49:40|394.66|389.26|394.66|389.26|394.68|389.28|394.66|389.26|7
1642276190000|2022-01-15 19:49:50|394.68|389.28|394.68|389.28|394.68|389.28|394.65|389.25|9
1642276200000|2022-01-15 19:50:00|394.65|389.25|394.65|389.25|394.65|389.25|394.65|389.25|1
1642276210000|2022-01-15 19:50:10|394.68|389.28|394.65|389.25|394.68|389.28|394.65|389.25|6
1642276230000|2022-01-15 19:50:30|394.68|389.28|394.65|389.25|394.68|389.28|394.65|389.25|2
1642276240000|2022-01-15 19:50:40|394.68|389.28|394.68|389.28|394.68|389.28|394.65|389.25|5
1642276250000|2022-01-15 19:50:50|394.66|389.26|394.68|389.28|394.68|389.28|394.64|389.24|5
1642276260000|2022-01-15 19:51:00|394.67|389.27|394.66|389.26|394.67|389.27|394.65|389.25|6
1642276270000|2022-01-15 19:51:10|394.67|389.27|394.69|389.29|394.7|389.3|394.67|389.27|6
1642276280000|2022-01-15 19:51:20|394.7|389.3|394.69|389.29|394.72|389.32|394.66|389.26|17
1642276290000|2022-01-15 19:51:30|394.68|389.28|394.68|389.28|394.68|389.28|394.66|389.26|3
1642276300000|2022-01-15 19:51:40|394.65|389.25|394.72|389.32|394.72|389.32|394.63|389.23|13
1642276310000|2022-01-15 19:51:50|394.69|389.29|394.63|389.23|394.72|389.32|394.63|389.23|15
1642276320000|2022-01-15 19:52:00|394.62|389.22|394.52|389.12|394.63|389.23|394.44|389.04|22
1642276330000|2022-01-15 19:52:10|394.51|389.11|394.5|389.1|394.54|389.14|394.48|389.08|16
1642276340000|2022-01-15 19:52:20|394.57|389.17|394.51|389.11|394.57|389.17|394.49|389.09|9
1642276350000|2022-01-15 19:52:30|394.5|389.1|394.51|389.11|394.51|389.11|394.49|389.09|6
1642276360000|2022-01-15 19:52:40|394.5|389.1|394.5|389.1|394.53|389.13|394.5|389.1|3
1642276370000|2022-01-15 19:52:50|394.49|389.09|394.5|389.1|394.5|389.1|394.49|389.09|2
1642276380000|2022-01-15 19:53:00|394.53|389.13|394.55|389.15|394.59|389.19|394.49|389.09|21
1642276390000|2022-01-15 19:53:10|394.56|389.16|394.6|389.2|394.6|389.2|394.54|389.14|9
1642276400000|2022-01-15 19:53:20|394.56|389.16|394.61|389.21|394.61|389.21|394.53|389.13|13
1642276410000|2022-01-15 19:53:30|394.63|389.23|394.59|389.19|394.69|389.29|394.56|389.16|19
1642276420000|2022-01-15 19:53:40|394.61|389.21|394.49|389.09|394.61|389.21|394.44|389.04|19
1642276430000|2022-01-15 19:53:50|394.48|389.08|394.49|389.09|394.52|389.12|394.48|389.08|12
1642276440000|2022-01-15 19:54:00|394.5|389.1|394.5|389.1|394.55|389.15|394.48|389.08|9
1642276450000|2022-01-15 19:54:10|394.51|389.11|394.48|389.08|394.51|389.11|394.48|389.08|2
1642276460000|2022-01-15 19:54:20|394.51|389.11|394.51|389.11|394.53|389.13|394.48|389.08|17
1642276470000|2022-01-15 19:54:30|394.5|389.1|394.5|389.1|394.54|389.14|394.46|389.06|15
1642276480000|2022-01-15 19:54:40|394.51|389.11|394.52|389.12|394.53|389.13|394.44|389.04|21
1642276490000|2022-01-15 19:54:50|394.51|389.11|394.48|389.08|394.51|389.11|394.47|389.07|5
1642276500000|2022-01-15 19:55:00|394.47|389.07|394.51|389.11|394.52|389.12|394.47|389.07|13
1642276510000|2022-01-15 19:55:10|394.5|389.1|394.52|389.12|394.55|389.15|394.48|389.08|9
1642276520000|2022-01-15 19:55:20|394.53|389.13|394.7|389.3|394.7|389.3|394.53|389.13|15
1642276530000|2022-01-15 19:55:30|394.69|389.29|394.69|389.29|394.71|389.31|394.65|389.25|8
1642276540000|2022-01-15 19:55:40|394.72|389.32|394.76|389.36|394.8|389.4|394.72|389.32|18
1642276550000|2022-01-15 19:55:50|394.77|389.37|394.81|389.41|394.81|389.41|394.75|389.35|8
1642276560000|2022-01-15 19:56:00|394.82|389.42|394.81|389.41|394.82|389.42|394.8|389.4|10
1642276570000|2022-01-15 19:56:10|394.8|389.4|394.75|389.35|394.81|389.41|394.74|389.34|26
1642276580000|2022-01-15 19:56:20|394.76|389.36|394.86|389.46|394.86|389.46|394.75|389.35|21
1642276590000|2022-01-15 19:56:30|394.87|389.47|394.85|389.45|394.87|389.47|394.78|389.38|15
1642276600000|2022-01-15 19:56:40|394.78|389.38|394.85|389.45|394.86|389.46|394.72|389.32|14
1642276610000|2022-01-15 19:56:50|394.81|389.41|394.79|389.39|394.87|389.47|394.73|389.33|20
1642276620000|2022-01-15 19:57:00|394.8|389.4|394.87|389.47|394.87|389.47|394.8|389.4|3
1642276630000|2022-01-15 19:57:10|394.79|389.39|394.96|389.56|394.97|389.57|394.79|389.39|15
1642276640000|2022-01-15 19:57:20|394.92|389.52|394.96|389.56|395.08|389.68|394.92|389.52|28
1642276650000|2022-01-15 19:57:30|394.97|389.57|395.01|389.61|395.09|389.69|394.96|389.56|18
1642276660000|2022-01-15 19:57:40|395.08|389.68|395.06|389.66|395.08|389.68|395.01|389.61|12
1642276670000|2022-01-15 19:57:50|395.13|389.73|395.04|389.64|395.13|389.73|395|389.6|13
1642276680000|2022-01-15 19:58:00|395.05|389.65|395.05|389.65|395.11|389.71|394.99|389.59|13
1642276690000|2022-01-15 19:58:10|395.03|389.63|395.03|389.63|395.05|389.65|395.02|389.62|10
1642276700000|2022-01-15 19:58:20|395.1|389.7|395.11|389.71|395.13|389.73|395.01|389.61|24
1642276710000|2022-01-15 19:58:30|395.2|389.8|395.08|389.68|395.23|389.83|395.06|389.66|13
1642276720000|2022-01-15 19:58:40|395.09|389.69|395.06|389.66|395.14|389.74|395.05|389.65|12
1642276730000|2022-01-15 19:58:50|395.07|389.67|395.1|389.7|395.15|389.75|395.07|389.67|12
1642276740000|2022-01-15 19:59:00|395.08|389.68|395.07|389.67|395.09|389.69|395.07|389.67|6
1642276750000|2022-01-15 19:59:10|395.06|389.66|395.07|389.67|395.07|389.67|395.06|389.66|4
1642276760000|2022-01-15 19:59:20|395.08|389.68|395.11|389.71|395.16|389.76|395.07|389.67|12
1642276770000|2022-01-15 19:59:30|395.13|389.73|395.13|389.73|395.13|389.73|395.12|389.72|5
1642276780000|2022-01-15 19:59:40|395.12|389.72|395.19|389.79|395.19|389.79|395.1|389.7|11
1642276790000|2022-01-15 19:59:50|395.12|389.72|395.12|389.72|395.13|389.73|395.12|389.72|3
1642276800000|2022-01-15 20:00:00|395.13|389.73|395.2|389.8|395.2|389.8|395.12|389.72|11
1642276810000|2022-01-15 20:00:10|395.21|389.81|395.28|389.88|395.46|390.06|395.21|389.81|23
1642276820000|2022-01-15 20:00:20|395.29|389.89|395.04|389.64|395.31|389.91|395.01|389.61|22
1642276830000|2022-01-15 20:00:30|395.09|389.69|395.14|389.74|395.17|389.77|395.05|389.65|20
1642276840000|2022-01-15 20:00:40|395.11|389.71|395.11|389.71|395.2|389.8|395.11|389.71|18
1642276850000|2022-01-15 20:00:50|395.12|389.72|395.19|389.79|395.19|389.79|395.1|389.7|20
1642276860000|2022-01-15 20:01:00|395.16|389.76|395.2|389.8|395.24|389.84|395.13|389.73|19
1642276870000|2022-01-15 20:01:10|395.16|389.76|395.2|389.8|395.22|389.82|395.16|389.76|19
1642276880000|2022-01-15 20:01:20|395.17|389.77|395.21|389.81|395.23|389.83|395.17|389.77|11
1642276890000|2022-01-15 20:01:30|395.16|389.76|395.22|389.82|395.22|389.82|395.13|389.73|16
1642276900000|2022-01-15 20:01:40|395.2|389.8|394.92|389.52|395.2|389.8|394.91|389.51|29
1642276910000|2022-01-15 20:01:50|394.97|389.57|395.08|389.68|395.13|389.73|394.93|389.53|29
1642276920000|2022-01-15 20:02:00|394.95|389.55|394.96|389.56|395.06|389.66|394.94|389.54|19
1642276930000|2022-01-15 20:02:10|395|389.6|395.22|389.82|395.26|389.86|395|389.6|24
1642276940000|2022-01-15 20:02:20|395.23|389.83|395.23|389.83|395.24|389.84|395.2|389.8|11
1642276950000|2022-01-15 20:02:30|395.19|389.79|395.17|389.77|395.24|389.84|395.17|389.77|9
1642276960000|2022-01-15 20:02:40|395.2|389.8|395.28|389.88|395.28|389.88|395.14|389.74|16
1642276970000|2022-01-15 20:02:50|395.32|389.92|395.4|390|395.57|390.17|395.29|389.89|26
1642276980000|2022-01-15 20:03:00|395.41|390.01|395.53|390.13|395.56|390.16|395.4|390|20
1642276990000|2022-01-15 20:03:10|395.49|390.09|395.55|390.15|395.57|390.17|395.49|390.09|19
1642277000000|2022-01-15 20:03:20|395.58|390.18|395.59|390.19|395.59|390.19|395.54|390.14|19
1642277010000|2022-01-15 20:03:30|395.58|390.18|395.59|390.19|395.65|390.25|395.57|390.17|27
1642277020000|2022-01-15 20:03:40|395.6|390.2|395.56|390.16|395.6|390.2|395.53|390.13|15
1642277030000|2022-01-15 20:03:50|395.59|390.19|395.55|390.15|395.64|390.24|395.49|390.09|23
1642277040000|2022-01-15 20:04:00|395.56|390.16|395.55|390.15|395.56|390.16|395.48|390.08|15
1642277050000|2022-01-15 20:04:10|395.56|390.16|395.6|390.2|395.63|390.23|395.44|390.04|19
1642277060000|2022-01-15 20:04:20|395.61|390.21|395.55|390.15|395.62|390.22|395.52|390.12|10
1642277070000|2022-01-15 20:04:30|395.56|390.16|395.62|390.22|395.63|390.23|395.5|390.1|21
1642277080000|2022-01-15 20:04:40|395.64|390.24|395.59|390.19|395.64|390.24|395.58|390.18|11
1642277090000|2022-01-15 20:04:50|395.6|390.2|395.58|390.18|395.65|390.25|395.51|390.11|25
1642277100000|2022-01-15 20:05:00|395.57|390.17|395.64|390.24|395.65|390.25|395.56|390.16|22
1642277110000|2022-01-15 20:05:10|395.67|390.27|395.61|390.21|395.67|390.27|395.59|390.19|14
1642277120000|2022-01-15 20:05:20|395.62|390.22|395.67|390.27|395.67|390.27|395.59|390.19|13
1642277130000|2022-01-15 20:05:30|395.66|390.26|395.66|390.26|395.73|390.33|395.62|390.22|17
1642277140000|2022-01-15 20:05:40|395.67|390.27|395.58|390.18|395.73|390.33|395.58|390.18|27
1642277150000|2022-01-15 20:05:50|395.62|390.22|395.62|390.22|395.66|390.26|395.57|390.17|20
1642277160000|2022-01-15 20:06:00|395.63|390.23|395.62|390.22|395.63|390.23|395.56|390.16|18
1642277170000|2022-01-15 20:06:10|395.64|390.24|395.63|390.23|395.64|390.24|395.62|390.22|8
1642277180000|2022-01-15 20:06:20|395.64|390.24|395.67|390.27|395.69|390.29|395.62|390.22|12
1642277190000|2022-01-15 20:06:30|395.68|390.28|395.63|390.23|395.68|390.28|395.6|390.2|12
1642277200000|2022-01-15 20:06:40|395.62|390.22|395.57|390.17|395.65|390.25|395.54|390.14|14
1642277210000|2022-01-15 20:06:50|395.59|390.19|395.66|390.26|395.69|390.29|395.59|390.19|19
1642277220000|2022-01-15 20:07:00|395.65|390.25|395.65|390.25|395.76|390.36|395.54|390.14|30
1642277230000|2022-01-15 20:07:10|395.64|390.24|395.43|390.03|395.64|390.24|395.39|389.99|27
1642277240000|2022-01-15 20:07:20|395.41|390.01|395.44|390.04|395.51|390.11|395.4|390|17
1642277250000|2022-01-15 20:07:30|395.43|390.03|395.44|390.04|395.49|390.09|395.43|390.03|15
1642277260000|2022-01-15 20:07:40|395.41|390.01|395.4|390|395.43|390.03|395.39|389.99|10
1642277270000|2022-01-15 20:07:50|395.41|390.01|395.54|390.14|395.54|390.14|395.41|390.01|15
1642277280000|2022-01-15 20:08:00|395.5|390.1|395.52|390.12|395.54|390.14|395.45|390.05|16
1642277290000|2022-01-15 20:08:10|395.55|390.15|395.47|390.07|395.55|390.15|395.47|390.07|5
1642277300000|2022-01-15 20:08:20|395.48|390.08|395.59|390.19|395.6|390.2|395.46|390.06|10
1642277310000|2022-01-15 20:08:30|395.58|390.18|395.59|390.19|395.6|390.2|395.58|390.18|4
1642277320000|2022-01-15 20:08:40|395.58|390.18|395.65|390.25|395.65|390.25|395.49|390.09|15
1642277330000|2022-01-15 20:08:50|395.63|390.23|395.64|390.24|395.72|390.32|395.57|390.17|19
1642277340000|2022-01-15 20:09:00|395.66|390.26|395.62|390.22|395.68|390.28|395.54|390.14|23
1642277350000|2022-01-15 20:09:10|395.63|390.23|395.59|390.19|395.67|390.27|395.55|390.15|28
1642277360000|2022-01-15 20:09:20|395.58|390.18|395.54|390.14|395.61|390.21|395.52|390.12|23
1642277370000|2022-01-15 20:09:30|395.53|390.13|395.54|390.14|395.54|390.14|395.51|390.11|6
1642277380000|2022-01-15 20:09:40|395.55|390.15|395.56|390.16|395.56|390.16|395.51|390.11|21
1642277390000|2022-01-15 20:09:50|395.52|390.12|395.63|390.23|395.63|390.23|395.46|390.06|18
1642277400000|2022-01-15 20:10:00|395.65|390.25|395.52|390.12|395.65|390.25|395.42|390.02|25
1642277410000|2022-01-15 20:10:10|395.51|390.11|395.47|390.07|395.53|390.13|395.42|390.02|16
1642277420000|2022-01-15 20:10:20|395.56|390.16|395.52|390.12|395.58|390.18|395.46|390.06|18
1642277430000|2022-01-15 20:10:30|395.63|390.23|395.62|390.22|395.63|390.23|395.47|390.07|18
1642277450000|2022-01-15 20:10:50|395.51|390.11|395.62|390.22|395.62|390.22|395.51|390.11|5
1642277460000|2022-01-15 20:11:00|395.61|390.21|395.53|390.13|395.62|390.22|395.51|390.11|19
1642277470000|2022-01-15 20:11:10|395.54|390.14|395.56|390.16|395.57|390.17|395.54|390.14|8
1642277480000|2022-01-15 20:11:20|395.57|390.17|395.54|390.14|395.58|390.18|395.52|390.12|9
1642277490000|2022-01-15 20:11:30|395.55|390.15|395.55|390.15|395.64|390.24|395.54|390.14|12
1642277500000|2022-01-15 20:11:40|395.5|390.1|395.57|390.17|395.57|390.17|395.49|390.09|10
1642277510000|2022-01-15 20:11:50|395.51|390.11|395.5|390.1|395.59|390.19|395.5|390.1|14
1642277520000|2022-01-15 20:12:00|395.51|390.11|395.52|390.12|395.55|390.15|395.51|390.11|8
1642277530000|2022-01-15 20:12:10|395.5|390.1|395.42|390.02|395.51|390.11|395.42|390.02|14
1642277540000|2022-01-15 20:12:20|395.43|390.03|395.42|390.02|395.45|390.05|395.41|390.01|9
1642277550000|2022-01-15 20:12:30|395.43|390.03|395.44|390.04|395.47|390.07|395.43|390.03|7
1642277560000|2022-01-15 20:12:40|395.43|390.03|395.4|390|395.48|390.08|395.38|389.98|15
1642277570000|2022-01-15 20:12:50|395.31|389.91|395.37|389.97|395.39|389.99|395.29|389.89|19
1642277580000|2022-01-15 20:13:00|395.33|389.93|395.26|389.86|395.37|389.97|395.25|389.85|12
1642277590000|2022-01-15 20:13:10|395.23|389.83|395.14|389.74|395.23|389.83|395.14|389.74|19
1642277600000|2022-01-15 20:13:20|395.17|389.77|395.09|389.69|395.17|389.77|395.09|389.69|8
1642277610000|2022-01-15 20:13:30|394.99|389.59|395.03|389.63|395.05|389.65|394.99|389.59|9
1642277620000|2022-01-15 20:13:40|394.99|389.59|395.11|389.71|395.12|389.72|394.99|389.59|21
1642277630000|2022-01-15 20:13:50|395.09|389.69|395.13|389.73|395.17|389.77|395.06|389.66|17
1642277640000|2022-01-15 20:14:00|395.14|389.74|395.17|389.77|395.26|389.86|395.11|389.71|14
1642277650000|2022-01-15 20:14:10|395.16|389.76|395.24|389.84|395.33|389.93|395.15|389.75|17
1642277660000|2022-01-15 20:14:20|395.25|389.85|395.19|389.79|395.33|389.93|395.19|389.79|8
1642277670000|2022-01-15 20:14:30|395.21|389.81|395.26|389.86|395.27|389.87|395.18|389.78|13
1642277680000|2022-01-15 20:14:40|395.27|389.87|395.21|389.81|395.39|389.99|395.21|389.81|11
1642277690000|2022-01-15 20:14:50|395.22|389.82|395.3|389.9|395.32|389.92|395.2|389.8|16
1642277700000|2022-01-15 20:15:00|395.31|389.91|395.33|389.93|395.35|389.95|395.28|389.88|22
1642277710000|2022-01-15 20:15:10|395.35|389.95|395.32|389.92|395.38|389.98|395.29|389.89|17
1642277720000|2022-01-15 20:15:20|395.33|389.93|395.31|389.91|395.34|389.94|395.3|389.9|11
1642277730000|2022-01-15 20:15:30|395.33|389.93|395.44|390.04|395.49|390.09|395.31|389.91|18
1642277740000|2022-01-15 20:15:40|395.45|390.05|395.36|389.96|395.49|390.09|395.36|389.96|12
1642277750000|2022-01-15 20:15:50|395.37|389.97|395.37|389.97|395.39|389.99|395.36|389.96|9
1642277760000|2022-01-15 20:16:00|395.38|389.98|395.41|390.01|395.41|390.01|395.34|389.94|14
1642277770000|2022-01-15 20:16:10|395.4|390|395.49|390.09|395.51|390.11|395.38|389.98|21
1642277780000|2022-01-15 20:16:20|395.48|390.08|395.26|389.86|395.5|390.1|395.22|389.82|28
1642277790000|2022-01-15 20:16:30|395.33|389.93|395.32|389.92|395.34|389.94|395.21|389.81|14
1642277800000|2022-01-15 20:16:40|395.34|389.94|395.27|389.87|395.34|389.94|395.17|389.77|21
1642277810000|2022-01-15 20:16:50|395.21|389.81|395.2|389.8|395.29|389.89|395.17|389.77|12
1642277820000|2022-01-15 20:17:00|395.22|389.82|395.11|389.71|395.22|389.82|395.02|389.62|19
1642277830000|2022-01-15 20:17:10|395.12|389.72|395.13|389.73|395.17|389.77|395.11|389.71|11
1642277840000|2022-01-15 20:17:20|395.15|389.75|395.16|389.76|395.19|389.79|395.09|389.69|16
1642277850000|2022-01-15 20:17:30|395.12|389.72|394.99|389.59|395.16|389.76|394.95|389.55|14
1642277860000|2022-01-15 20:17:40|394.95|389.55|394.99|389.59|394.99|389.59|394.91|389.51|19
1642277870000|2022-01-15 20:17:50|394.98|389.58|395.14|389.74|395.2|389.8|394.98|389.58|26
1642277880000|2022-01-15 20:18:00|395.16|389.76|395.14|389.74|395.2|389.8|395.14|389.74|9
1642277890000|2022-01-15 20:18:10|395.15|389.75|395.2|389.8|395.21|389.81|395.15|389.75|6
1642277900000|2022-01-15 20:18:20|395.18|389.78|395.12|389.72|395.21|389.81|395.06|389.66|14
1642277910000|2022-01-15 20:18:30|395.13|389.73|395.19|389.79|395.23|389.83|395.13|389.73|17
1642277920000|2022-01-15 20:18:40|395.16|389.76|395.16|389.76|395.19|389.79|395.16|389.76|9
1642277930000|2022-01-15 20:18:50|395.15|389.75|395.17|389.77|395.21|389.81|395.15|389.75|10
1642277940000|2022-01-15 20:19:00|395.15|389.75|395.17|389.77|395.19|389.79|395.15|389.75|9
1642277950000|2022-01-15 20:19:10|395.18|389.78|395.19|389.79|395.19|389.79|395.14|389.74|7
1642277960000|2022-01-15 20:19:20|395.18|389.78|395.18|389.78|395.18|389.78|395.1|389.7|15
1642277970000|2022-01-15 20:19:30|395.17|389.77|395.19|389.79|395.19|389.79|395.17|389.77|6
1642277980000|2022-01-15 20:19:40|395.18|389.78|395.16|389.76|395.18|389.78|395.15|389.75|4
1642277990000|2022-01-15 20:19:50|395.15|389.75|395.15|389.75|395.17|389.77|395.15|389.75|11
1642278000000|2022-01-15 20:20:00|395.14|389.74|395.14|389.74|395.17|389.77|395.1|389.7|9
1642278010000|2022-01-15 20:20:10|395.11|389.71|395.1|389.7|395.18|389.78|395.06|389.66|24
1642278020000|2022-01-15 20:20:20|395.09|389.69|395.13|389.73|395.13|389.73|395.07|389.67|23
1642278030000|2022-01-15 20:20:30|395.12|389.72|395.15|389.75|395.17|389.77|395.12|389.72|16
1642278040000|2022-01-15 20:20:40|395.16|389.76|395.3|389.9|395.33|389.93|395.16|389.76|12
1642278050000|2022-01-15 20:20:50|395.29|389.89|395.29|389.89|395.31|389.91|395.24|389.84|13
1642278060000|2022-01-15 20:21:00|395.26|389.86|395.16|389.76|395.26|389.86|395.15|389.75|11
1642278070000|2022-01-15 20:21:10|395.15|389.75|395.09|389.69|395.15|389.75|395.08|389.68|11
1642278080000|2022-01-15 20:21:20|395.08|389.68|395.11|389.71|395.11|389.71|395.08|389.68|7
1642278090000|2022-01-15 20:21:30|395.1|389.7|395.05|389.65|395.11|389.71|395.05|389.65|12
1642278100000|2022-01-15 20:21:40|395.09|389.69|395|389.6|395.09|389.69|395|389.6|14
1642278110000|2022-01-15 20:21:50|395.01|389.61|394.98|389.58|395.01|389.61|394.97|389.57|12
1642278120000|2022-01-15 20:22:00|395.03|389.63|395.02|389.62|395.08|389.68|395|389.6|11
1642278130000|2022-01-15 20:22:10|395.01|389.61|395.03|389.63|395.09|389.69|395.01|389.61|7
1642278140000|2022-01-15 20:22:20|395.05|389.65|395.05|389.65|395.07|389.67|395.02|389.62|15
1642278150000|2022-01-15 20:22:30|395.06|389.66|394.97|389.57|395.06|389.66|394.97|389.57|13
1642278160000|2022-01-15 20:22:40|395|389.6|394.98|389.58|395|389.6|394.98|389.58|6
1642278170000|2022-01-15 20:22:50|394.96|389.56|395|389.6|395.09|389.69|394.96|389.56|7
1642278180000|2022-01-15 20:23:00|395.1|389.7|395.02|389.62|395.1|389.7|395.02|389.62|4
1642278190000|2022-01-15 20:23:10|395.09|389.69|395.02|389.62|395.09|389.69|395.01|389.61|5
1642278200000|2022-01-15 20:23:20|395.03|389.63|395.2|389.8|395.23|389.83|395.03|389.63|16
1642278210000|2022-01-15 20:23:30|395.19|389.79|395.15|389.75|395.19|389.79|395.11|389.71|6
1642278220000|2022-01-15 20:23:40|395.13|389.73|395.18|389.78|395.19|389.79|395.13|389.73|14
1642278230000|2022-01-15 20:23:50|395.17|389.77|395.19|389.79|395.19|389.79|395.17|389.77|2
1642278240000|2022-01-15 20:24:00|395.18|389.78|395.13|389.73|395.18|389.78|395.07|389.67|18
1642278250000|2022-01-15 20:24:10|395.11|389.71|395.15|389.75|395.23|389.83|395.11|389.71|18
1642278260000|2022-01-15 20:24:20|395.16|389.76|395.16|389.76|395.18|389.78|395.14|389.74|12
1642278270000|2022-01-15 20:24:30|395.13|389.73|395.07|389.67|395.13|389.73|395.07|389.67|3
1642278280000|2022-01-15 20:24:40|395.06|389.66|395.05|389.65|395.07|389.67|395.05|389.65|7
1642278290000|2022-01-15 20:24:50|395.06|389.66|395.04|389.64|395.06|389.66|395.03|389.63|18
1642278300000|2022-01-15 20:25:00|395.05|389.65|395.03|389.63|395.05|389.65|395.02|389.62|9
1642278310000|2022-01-15 20:25:10|395.05|389.65|395.08|389.68|395.1|389.7|395.04|389.64|13
1642278320000|2022-01-15 20:25:20|395.09|389.69|395.13|389.73|395.13|389.73|395.09|389.69|9
1642278330000|2022-01-15 20:25:30|395.14|389.74|395.15|389.75|395.16|389.76|395.13|389.73|12
1642278340000|2022-01-15 20:25:40|395.17|389.77|395.23|389.83|395.23|389.83|395.15|389.75|5
1642278350000|2022-01-15 20:25:50|395.21|389.81|395.33|389.93|395.34|389.94|395.2|389.8|14
1642278360000|2022-01-15 20:26:00|395.32|389.92|395.39|389.99|395.41|390.01|395.31|389.91|24
1642278370000|2022-01-15 20:26:10|395.42|390.02|395.4|390|395.42|390.02|395.35|389.95|6
1642278380000|2022-01-15 20:26:20|395.41|390.01|395.35|389.95|395.41|390.01|395.35|389.95|7
1642278390000|2022-01-15 20:26:30|395.32|389.92|395.36|389.96|395.41|390.01|395.31|389.91|10
1642278400000|2022-01-15 20:26:40|395.41|390.01|395.35|389.95|395.41|390.01|395.35|389.95|7
1642278410000|2022-01-15 20:26:50|395.36|389.96|395.33|389.93|395.36|389.96|395.33|389.93|4
1642278420000|2022-01-15 20:27:00|395.35|389.95|395.35|389.95|395.35|389.95|395.35|389.95|1
1642278430000|2022-01-15 20:27:10|395.34|389.94|395.33|389.93|395.34|389.94|395.3|389.9|10
1642278440000|2022-01-15 20:27:20|395.31|389.91|395.31|389.91|395.32|389.92|395.27|389.87|16
1642278450000|2022-01-15 20:27:30|395.3|389.9|395.3|389.9|395.33|389.93|395.3|389.9|8
1642278460000|2022-01-15 20:27:40|395.31|389.91|395.45|390.05|395.45|390.05|395.31|389.91|8
1642278470000|2022-01-15 20:27:50|395.43|390.03|395.45|390.05|395.45|390.05|395.43|390.03|2
1642278480000|2022-01-15 20:28:00|395.46|390.06|395.5|390.1|395.51|390.11|395.46|390.06|8
1642278490000|2022-01-15 20:28:10|395.51|390.11|395.52|390.12|395.56|390.16|395.49|390.09|19
1642278500000|2022-01-15 20:28:20|395.53|390.13|395.53|390.13|395.56|390.16|395.51|390.11|18
1642278510000|2022-01-15 20:28:30|395.52|390.12|395.48|390.08|395.52|390.12|395.48|390.08|5
1642278520000|2022-01-15 20:28:40|395.49|390.09|395.53|390.13|395.53|390.13|395.47|390.07|10
1642278530000|2022-01-15 20:28:50|395.52|390.12|395.5|390.1|395.54|390.14|395.5|390.1|12
1642278540000|2022-01-15 20:29:00|395.49|390.09|395.51|390.11|395.52|390.12|395.49|390.09|11
1642278550000|2022-01-15 20:29:10|395.5|390.1|395.36|389.96|395.5|390.1|395.36|389.96|9
1642278560000|2022-01-15 20:29:20|395.34|389.94|395.33|389.93|395.39|389.99|395.33|389.93|16
1642278570000|2022-01-15 20:29:30|395.34|389.94|395.35|389.95|395.47|390.07|395.34|389.94|22
1642278580000|2022-01-15 20:29:40|395.36|389.96|395.34|389.94|395.38|389.98|395.33|389.93|16
1642278590000|2022-01-15 20:29:50|395.32|389.92|395.32|389.92|395.34|389.94|395.3|389.9|10
1642278600000|2022-01-15 20:30:00|395.35|389.95|395.39|389.99|395.42|390.02|395.35|389.95|12
1642278610000|2022-01-15 20:30:10|395.4|390|395.37|389.97|395.43|390.03|395.36|389.96|12
1642278620000|2022-01-15 20:30:20|395.42|390.02|395.39|389.99|395.42|390.02|395.36|389.96|19
1642278630000|2022-01-15 20:30:30|395.41|390.01|395.38|389.98|395.47|390.07|395.33|389.93|29
1642278640000|2022-01-15 20:30:40|395.36|389.96|395.39|389.99|395.4|390|395.34|389.94|18
1642278650000|2022-01-15 20:30:50|395.4|390|395.4|390|395.4|390|395.39|389.99|5
1642278660000|2022-01-15 20:31:00|395.37|389.97|395.39|389.99|395.41|390.01|395.36|389.96|14
1642278670000|2022-01-15 20:31:10|395.38|389.98|395.44|390.04|395.46|390.06|395.37|389.97|10
1642278680000|2022-01-15 20:31:20|395.39|389.99|395.38|389.98|395.39|389.99|395.37|389.97|9
1642278690000|2022-01-15 20:31:30|395.39|389.99|395.4|390|395.5|390.1|395.39|389.99|17
1642278700000|2022-01-15 20:31:40|395.38|389.98|395.44|390.04|395.47|390.07|395.38|389.98|10
1642278710000|2022-01-15 20:31:50|395.43|390.03|395.46|390.06|395.51|390.11|395.43|390.03|18
1642278720000|2022-01-15 20:32:00|395.47|390.07|395.46|390.06|395.51|390.11|395.44|390.04|5
1642278730000|2022-01-15 20:32:10|395.44|390.04|395.49|390.09|395.52|390.12|395.44|390.04|9
1642278740000|2022-01-15 20:32:20|395.51|390.11|395.53|390.13|395.53|390.13|395.51|390.11|3
1642278750000|2022-01-15 20:32:30|395.52|390.12|395.56|390.16|395.57|390.17|395.49|390.09|9
1642278760000|2022-01-15 20:32:40|395.54|390.14|395.56|390.16|395.6|390.2|395.51|390.11|19
1642278770000|2022-01-15 20:32:50|395.55|390.15|395.49|390.09|395.61|390.21|395.49|390.09|14
1642278780000|2022-01-15 20:33:00|395.51|390.11|395.52|390.12|395.52|390.12|395.51|390.11|2
1642278790000|2022-01-15 20:33:10|395.53|390.13|395.48|390.08|395.54|390.14|395.48|390.08|7
1642278800000|2022-01-15 20:33:20|395.5|390.1|395.51|390.11|395.51|390.11|395.47|390.07|14
1642278810000|2022-01-15 20:33:30|395.47|390.07|395.48|390.08|395.49|390.09|395.47|390.07|9
1642278820000|2022-01-15 20:33:40|395.49|390.09|395.48|390.08|395.5|390.1|395.48|390.08|4
1642278830000|2022-01-15 20:33:50|395.49|390.09|395.49|390.09|395.5|390.1|395.47|390.07|7
1642278840000|2022-01-15 20:34:00|395.5|390.1|395.48|390.08|395.5|390.1|395.47|390.07|9
1642278850000|2022-01-15 20:34:10|395.5|390.1|395.41|390.01|395.5|390.1|395.41|390.01|7
1642278860000|2022-01-15 20:34:20|395.42|390.02|395.38|389.98|395.42|390.02|395.38|389.98|10
1642278870000|2022-01-15 20:34:30|395.41|390.01|395.39|389.99|395.42|390.02|395.37|389.97|8
1642278880000|2022-01-15 20:34:40|395.4|390|395.36|389.96|395.42|390.02|395.36|389.96|12
1642278890000|2022-01-15 20:34:50|395.37|389.97|395.37|389.97|395.45|390.05|395.36|389.96|13
1642278900000|2022-01-15 20:35:00|395.38|389.98|395.4|390|395.4|390|395.35|389.95|9
1642278910000|2022-01-15 20:35:10|395.37|389.97|395.36|389.96|395.4|390|395.35|389.95|11
1642278920000|2022-01-15 20:35:20|395.39|389.99|395.4|390|395.4|390|395.37|389.97|4
1642278930000|2022-01-15 20:35:30|395.35|389.95|395.32|389.92|395.38|389.98|395.32|389.92|13
1642278940000|2022-01-15 20:35:40|395.31|389.91|395.3|389.9|395.33|389.93|395.3|389.9|9
1642278950000|2022-01-15 20:35:50|395.29|389.89|395.21|389.81|395.29|389.89|395.21|389.81|12
1642278960000|2022-01-15 20:36:00|395.23|389.83|395.25|389.85|395.25|389.85|395.22|389.82|8
1642278970000|2022-01-15 20:36:10|395.24|389.84|395.15|389.75|395.24|389.84|395.15|389.75|12
1642278980000|2022-01-15 20:36:20|395.17|389.77|395.16|389.76|395.17|389.77|395.13|389.73|16
1642278990000|2022-01-15 20:36:30|395.17|389.77|395.15|389.75|395.18|389.78|395.15|389.75|15
1642279010000|2022-01-15 20:36:50|395.14|389.74|395.14|389.74|395.14|389.74|395.14|389.74|1
1642279020000|2022-01-15 20:37:00|395.12|389.72|395.13|389.73|395.13|389.73|395.12|389.72|2
1642279030000|2022-01-15 20:37:10|395.12|389.72|395.12|389.72|395.12|389.72|395.12|389.72|1
1642279040000|2022-01-15 20:37:20|395.11|389.71|395.13|389.73|395.13|389.73|395.09|389.69|5
1642279060000|2022-01-15 20:37:40|395.07|389.67|395.07|389.67|395.08|389.68|395.02|389.62|7
1642279070000|2022-01-15 20:37:50|395.08|389.68|395.07|389.67|395.08|389.68|395.06|389.66|7
1642279080000|2022-01-15 20:38:00|395.08|389.68|395.07|389.67|395.08|389.68|395.06|389.66|3
1642279090000|2022-01-15 20:38:10|395.09|389.69|395.09|389.69|395.15|389.75|395.05|389.65|14
1642279100000|2022-01-15 20:38:20|395.1|389.7|395.07|389.67|395.1|389.7|395.06|389.66|11
1642279110000|2022-01-15 20:38:30|395.09|389.69|395.11|389.71|395.11|389.71|395.09|389.69|6
1642279120000|2022-01-15 20:38:40|395.14|389.74|395.18|389.78|395.2|389.8|395.11|389.71|11
1642279130000|2022-01-15 20:38:50|395.16|389.76|395.15|389.75|395.18|389.78|395.15|389.75|13
1642279140000|2022-01-15 20:39:00|395.14|389.74|395.15|389.75|395.15|389.75|395.14|389.74|8
1642279150000|2022-01-15 20:39:10|395.14|389.74|395.12|389.72|395.16|389.76|395.12|389.72|12
1642279160000|2022-01-15 20:39:20|395.1|389.7|395.12|389.72|395.14|389.74|395.1|389.7|9
1642279170000|2022-01-15 20:39:30|395.14|389.74|395.13|389.73|395.14|389.74|395.1|389.7|13
1642279180000|2022-01-15 20:39:40|395.1|389.7|395.1|389.7|395.13|389.73|395.1|389.7|7
1642279190000|2022-01-15 20:39:50|395.13|389.73|395.2|389.8|395.21|389.81|395.1|389.7|21
1642279200000|2022-01-15 20:40:00|395.17|389.77|395.17|389.77|395.19|389.79|395.17|389.77|8
1642279210000|2022-01-15 20:40:10|395.18|389.78|395.13|389.73|395.18|389.78|395.12|389.72|13
1642279220000|2022-01-15 20:40:20|395.12|389.72|395.11|389.71|395.13|389.73|395.11|389.71|4
1642279230000|2022-01-15 20:40:30|395.1|389.7|395.11|389.71|395.11|389.71|395.1|389.7|4
1642279240000|2022-01-15 20:40:40|395.13|389.73|395.12|389.72|395.17|389.77|395.12|389.72|4
1642279250000|2022-01-15 20:40:50|395.11|389.71|395.1|389.7|395.12|389.72|395.1|389.7|5
1642279260000|2022-01-15 20:41:00|395.12|389.72|395.11|389.71|395.16|389.76|395.1|389.7|9
1642279270000|2022-01-15 20:41:10|395.13|389.73|395.11|389.71|395.13|389.73|395.11|389.71|2
1642279280000|2022-01-15 20:41:20|395.13|389.73|395.08|389.68|395.16|389.76|395.08|389.68|8
1642279290000|2022-01-15 20:41:30|395.09|389.69|395.1|389.7|395.11|389.71|395.09|389.69|6
1642279300000|2022-01-15 20:41:40|395.09|389.69|395.08|389.68|395.09|389.69|395.04|389.64|15
1642279310000|2022-01-15 20:41:50|395.06|389.66|395.11|389.71|395.11|389.71|395.06|389.66|4
1642279320000|2022-01-15 20:42:00|395.1|389.7|395.11|389.71|395.11|389.71|395.1|389.7|4
1642279330000|2022-01-15 20:42:10|395.1|389.7|395.12|389.72|395.12|389.72|395.1|389.7|3
1642279340000|2022-01-15 20:42:20|395.11|389.71|395.09|389.69|395.12|389.72|395.09|389.69|8
1642279350000|2022-01-15 20:42:30|395.08|389.68|395.07|389.67|395.08|389.68|395.06|389.66|8
1642279360000|2022-01-15 20:42:40|395.06|389.66|394.96|389.56|395.06|389.66|394.94|389.54|13
1642279370000|2022-01-15 20:42:50|394.97|389.57|394.96|389.56|394.97|389.57|394.96|389.56|2
1642279380000|2022-01-15 20:43:00|394.97|389.57|394.99|389.59|395.02|389.62|394.96|389.56|12
1642279390000|2022-01-15 20:43:10|395|389.6|394.94|389.54|395|389.6|394.94|389.54|10
1642279400000|2022-01-15 20:43:20|394.93|389.53|394.97|389.57|394.97|389.57|394.93|389.53|8
1642279410000|2022-01-15 20:43:30|394.96|389.56|394.95|389.55|394.96|389.56|394.92|389.52|4
1642279420000|2022-01-15 20:43:40|394.94|389.54|394.95|389.55|394.95|389.55|394.94|389.54|8
1642279430000|2022-01-15 20:43:50|394.94|389.54|394.9|389.5|394.95|389.55|394.9|389.5|7
1642279440000|2022-01-15 20:44:00|394.91|389.51|394.9|389.5|394.92|389.52|394.9|389.5|11
1642279450000|2022-01-15 20:44:10|394.91|389.51|394.88|389.48|394.94|389.54|394.87|389.47|10
1642279460000|2022-01-15 20:44:20|394.89|389.49|394.77|389.37|394.89|389.49|394.76|389.36|14
1642279470000|2022-01-15 20:44:30|394.78|389.38|394.76|389.36|394.78|389.38|394.75|389.35|5
1642279480000|2022-01-15 20:44:40|394.71|389.31|394.71|389.31|394.73|389.33|394.68|389.28|9
1642279490000|2022-01-15 20:44:50|394.72|389.32|394.71|389.31|394.72|389.32|394.7|389.3|5
1642279500000|2022-01-15 20:45:00|394.72|389.32|394.86|389.46|394.87|389.47|394.7|389.3|21
1642279510000|2022-01-15 20:45:10|394.87|389.47|394.79|389.39|394.87|389.47|394.78|389.38|10
1642279520000|2022-01-15 20:45:20|394.78|389.38|394.72|389.32|394.78|389.38|394.72|389.32|12
1642279530000|2022-01-15 20:45:30|394.73|389.33|394.71|389.31|394.76|389.36|394.71|389.31|11
1642279540000|2022-01-15 20:45:40|394.72|389.32|394.73|389.33|394.73|389.33|394.71|389.31|7
1642279550000|2022-01-15 20:45:50|394.7|389.3|394.69|389.29|394.73|389.33|394.67|389.27|21
1642279560000|2022-01-15 20:46:00|394.7|389.3|394.64|389.24|394.7|389.3|394.64|389.24|7
1642279570000|2022-01-15 20:46:10|394.65|389.25|394.65|389.25|394.67|389.27|394.65|389.25|7
1642279580000|2022-01-15 20:46:20|394.66|389.26|394.67|389.27|394.67|389.27|394.66|389.26|6
1642279590000|2022-01-15 20:46:30|394.66|389.26|394.66|389.26|394.68|389.28|394.64|389.24|9
1642279600000|2022-01-15 20:46:40|394.65|389.25|394.66|389.26|394.66|389.26|394.65|389.25|2
1642279610000|2022-01-15 20:46:50|394.68|389.28|394.66|389.26|394.68|389.28|394.66|389.26|7
1642279620000|2022-01-15 20:47:00|394.67|389.27|394.66|389.26|394.67|389.27|394.66|389.26|2
1642279630000|2022-01-15 20:47:10|394.65|389.25|394.62|389.22|394.66|389.26|394.62|389.22|5
1642279640000|2022-01-15 20:47:20|394.63|389.23|394.64|389.24|394.65|389.25|394.63|389.23|4
1642279650000|2022-01-15 20:47:30|394.66|389.26|394.64|389.24|394.66|389.26|394.63|389.23|11
1642279660000|2022-01-15 20:47:40|394.65|389.25|394.64|389.24|394.65|389.25|394.64|389.24|4
1642279670000|2022-01-15 20:47:50|394.65|389.25|394.7|389.3|394.7|389.3|394.65|389.25|9
1642279680000|2022-01-15 20:48:00|394.69|389.29|394.79|389.39|394.82|389.42|394.69|389.29|18
1642279690000|2022-01-15 20:48:10|394.76|389.36|394.78|389.38|394.8|389.4|394.74|389.34|11
1642279700000|2022-01-15 20:48:20|394.79|389.39|394.99|389.59|394.99|389.59|394.79|389.39|12
1642279710000|2022-01-15 20:48:30|395.01|389.61|394.99|389.59|395.01|389.61|394.97|389.57|8
1642279720000|2022-01-15 20:48:40|394.98|389.58|395|389.6|395|389.6|394.98|389.58|4
1642279730000|2022-01-15 20:48:50|394.97|389.57|395|389.6|395.04|389.64|394.97|389.57|4
1642279740000|2022-01-15 20:49:00|394.98|389.58|395.01|389.61|395.01|389.61|394.98|389.58|3
1642279750000|2022-01-15 20:49:10|394.99|389.59|394.94|389.54|394.99|389.59|394.94|389.54|9
1642279760000|2022-01-15 20:49:20|394.92|389.52|394.89|389.49|394.92|389.52|394.88|389.48|7
1642279770000|2022-01-15 20:49:30|394.94|389.54|394.95|389.55|394.95|389.55|394.93|389.53|6
1642279780000|2022-01-15 20:49:40|394.96|389.56|394.94|389.54|394.96|389.56|394.94|389.54|5
1642279790000|2022-01-15 20:49:50|394.93|389.53|394.94|389.54|394.94|389.54|394.93|389.53|4
1642279800000|2022-01-15 20:50:00|394.96|389.56|394.93|389.53|394.96|389.56|394.93|389.53|3
1642279820000|2022-01-15 20:50:20|394.9|389.5|394.9|389.5|394.92|389.52|394.89|389.49|12
1642279830000|2022-01-15 20:50:30|394.89|389.49|394.88|389.48|394.9|389.5|394.88|389.48|4
1642279840000|2022-01-15 20:50:40|394.87|389.47|394.88|389.48|394.88|389.48|394.87|389.47|2
1642279850000|2022-01-15 20:50:50|394.87|389.47|394.89|389.49|394.93|389.53|394.87|389.47|7
1642279860000|2022-01-15 20:51:00|394.88|389.48|394.82|389.42|394.89|389.49|394.81|389.41|7
1642279870000|2022-01-15 20:51:10|394.8|389.4|394.8|389.4|394.81|389.41|394.79|389.39|5
1642279880000|2022-01-15 20:51:20|394.81|389.41|394.76|389.36|394.81|389.41|394.76|389.36|13
1642279890000|2022-01-15 20:51:30|394.77|389.37|394.71|389.31|394.78|389.38|394.69|389.29|13
1642279900000|2022-01-15 20:51:40|394.72|389.32|394.71|389.31|394.72|389.32|394.71|389.31|2
1642279910000|2022-01-15 20:51:50|394.72|389.32|394.79|389.39|394.79|389.39|394.72|389.32|12
1642279920000|2022-01-15 20:52:00|394.8|389.4|394.82|389.42|394.88|389.48|394.69|389.29|15
1642279930000|2022-01-15 20:52:10|394.83|389.43|395.06|389.66|395.06|389.66|394.81|389.41|26
1642279940000|2022-01-15 20:52:20|395.03|389.63|395.02|389.62|395.06|389.66|395.01|389.61|16
1642279950000|2022-01-15 20:52:30|395|389.6|395.02|389.62|395.06|389.66|395|389.6|21
1642279960000|2022-01-15 20:52:40|395.03|389.63|395.07|389.67|395.11|389.71|395.03|389.63|12
1642279970000|2022-01-15 20:52:50|395.08|389.68|395.09|389.69|395.11|389.71|395.08|389.68|14
1642279980000|2022-01-15 20:53:00|395.08|389.68|395.04|389.64|395.09|389.69|395.04|389.64|8
1642279990000|2022-01-15 20:53:10|395.09|389.69|395.02|389.62|395.09|389.69|395.02|389.62|7
1642280000000|2022-01-15 20:53:20|395.01|389.61|394.97|389.57|395.01|389.61|394.97|389.57|4
1642280010000|2022-01-15 20:53:30|394.96|389.56|394.94|389.54|394.96|389.56|394.92|389.52|7
1642280020000|2022-01-15 20:53:40|394.96|389.56|394.99|389.59|394.99|389.59|394.96|389.56|4
1642280030000|2022-01-15 20:53:50|394.98|389.58|394.93|389.53|394.98|389.58|394.93|389.53|3
1642280040000|2022-01-15 20:54:00|394.94|389.54|394.9|389.5|394.94|389.54|394.9|389.5|5
1642280050000|2022-01-15 20:54:10|394.91|389.51|394.89|389.49|394.96|389.56|394.89|389.49|8
1642280060000|2022-01-15 20:54:20|394.86|389.46|394.76|389.36|394.86|389.46|394.75|389.35|9
1642280070000|2022-01-15 20:54:30|394.77|389.37|394.79|389.39|394.83|389.43|394.77|389.37|8
1642280080000|2022-01-15 20:54:40|394.77|389.37|394.72|389.32|394.77|389.37|394.72|389.32|4
1642280090000|2022-01-15 20:54:50|394.73|389.33|394.72|389.32|394.74|389.34|394.71|389.31|10
1642280100000|2022-01-15 20:55:00|394.73|389.33|394.8|389.4|394.8|389.4|394.72|389.32|18
1642280110000|2022-01-15 20:55:10|394.79|389.39|394.83|389.43|394.83|389.43|394.76|389.36|10
1642280120000|2022-01-15 20:55:20|394.84|389.44|394.83|389.43|394.84|389.44|394.82|389.42|4
1642280130000|2022-01-15 20:55:30|394.82|389.42|394.81|389.41|394.82|389.42|394.81|389.41|2
1642280150000|2022-01-15 20:55:50|394.82|389.42|394.79|389.39|394.86|389.46|394.79|389.39|11
1642280160000|2022-01-15 20:56:00|394.8|389.4|394.81|389.41|394.81|389.41|394.78|389.38|7
1642280170000|2022-01-15 20:56:10|394.82|389.42|394.81|389.41|394.83|389.43|394.81|389.41|5
1642280180000|2022-01-15 20:56:20|394.8|389.4|394.79|389.39|394.8|389.4|394.79|389.39|4
1642280190000|2022-01-15 20:56:30|394.8|389.4|394.79|389.39|394.8|389.4|394.79|389.39|2
1642280200000|2022-01-15 20:56:40|394.8|389.4|394.79|389.39|394.8|389.4|394.79|389.39|2
1642280210000|2022-01-15 20:56:50|394.8|389.4|394.85|389.45|394.87|389.47|394.77|389.37|16
1642280220000|2022-01-15 20:57:00|394.84|389.44|394.83|389.43|394.85|389.45|394.83|389.43|5
1642280230000|2022-01-15 20:57:10|394.85|389.45|394.83|389.43|394.85|389.45|394.83|389.43|5
1642280240000|2022-01-15 20:57:20|394.84|389.44|394.86|389.46|394.86|389.46|394.84|389.44|5
1642280250000|2022-01-15 20:57:30|394.85|389.45|394.84|389.44|394.87|389.47|394.84|389.44|8
1642280260000|2022-01-15 20:57:40|394.83|389.43|394.84|389.44|394.84|389.44|394.83|389.43|2
1642280270000|2022-01-15 20:57:50|394.85|389.45|394.84|389.44|394.85|389.45|394.82|389.42|7
1642280280000|2022-01-15 20:58:00|394.85|389.45|394.82|389.42|394.85|389.45|394.78|389.38|19
1642280290000|2022-01-15 20:58:10|394.83|389.43|394.83|389.43|394.85|389.45|394.81|389.41|18
1642280300000|2022-01-15 20:58:20|394.82|389.42|394.84|389.44|394.87|389.47|394.82|389.42|13
1642280310000|2022-01-15 20:58:30|394.83|389.43|395.01|389.61|395.01|389.61|394.83|389.43|21
1642280320000|2022-01-15 20:58:40|395.02|389.62|394.95|389.55|395.03|389.63|394.93|389.53|17
1642280330000|2022-01-15 20:58:50|394.98|389.58|394.89|389.49|395.01|389.61|394.85|389.45|29
1642280340000|2022-01-15 20:59:00|394.93|389.53|394.89|389.49|394.96|389.56|394.86|389.46|11
1642280350000|2022-01-15 20:59:10|394.88|389.48|394.82|389.42|394.88|389.48|394.81|389.41|13
1642280360000|2022-01-15 20:59:20|394.84|389.44|394.9|389.5|394.92|389.52|394.8|389.4|13
1642280370000|2022-01-15 20:59:30|394.86|389.46|394.86|389.46|394.87|389.47|394.76|389.36|12
1642280380000|2022-01-15 20:59:40|394.89|389.49|394.91|389.51|394.92|389.52|394.89|389.49|6
1642280390000|2022-01-15 20:59:50|394.9|389.5|394.89|389.49|394.94|389.54|394.88|389.48|7
1642280400000|2022-01-15 21:00:00|394.87|389.47|394.88|389.48|394.9|389.5|394.86|389.46|16
1642280410000|2022-01-15 21:00:10|394.87|389.47|394.86|389.46|394.89|389.49|394.84|389.44|19
1642280420000|2022-01-15 21:00:20|394.88|389.48|394.89|389.49|394.9|389.5|394.86|389.46|10
1642280430000|2022-01-15 21:00:30|394.91|389.51|395.06|389.66|395.06|389.66|394.88|389.48|14
1642280440000|2022-01-15 21:00:40|395.07|389.67|395.02|389.62|395.07|389.67|395|389.6|13
1642280450000|2022-01-15 21:00:50|395.01|389.61|394.99|389.59|395.03|389.63|394.99|389.59|16
1642280460000|2022-01-15 21:01:00|395|389.6|395.03|389.63|395.03|389.63|394.99|389.59|15
1642280470000|2022-01-15 21:01:10|395.04|389.64|395.02|389.62|395.11|389.71|395.02|389.62|7
1642280480000|2022-01-15 21:01:20|395.05|389.65|395.05|389.65|395.05|389.65|395.05|389.65|1
1642280490000|2022-01-15 21:01:30|395.04|389.64|395.04|389.64|395.04|389.64|395.04|389.64|1
1642280500000|2022-01-15 21:01:40|395.03|389.63|395.04|389.64|395.06|389.66|395.02|389.62|9
1642280510000|2022-01-15 21:01:50|395.05|389.65|395.02|389.62|395.05|389.65|395.02|389.62|9
1642280520000|2022-01-15 21:02:00|395.04|389.64|395.07|389.67|395.08|389.68|395.03|389.63|12
1642280530000|2022-01-15 21:02:10|395.08|389.68|395.09|389.69|395.1|389.7|395.06|389.66|13
1642280540000|2022-01-15 21:02:20|395.1|389.7|395.11|389.71|395.12|389.72|395.09|389.69|9
1642280560000|2022-01-15 21:02:40|395.1|389.7|395.14|389.74|395.14|389.74|395.08|389.68|7
1642280570000|2022-01-15 21:02:50|395.13|389.73|395.12|389.72|395.14|389.74|395.11|389.71|9
1642280580000|2022-01-15 21:03:00|395.15|389.75|395.15|389.75|395.2|389.8|395.14|389.74|6
1642280590000|2022-01-15 21:03:10|395.14|389.74|395.23|389.83|395.24|389.84|395.13|389.73|10
1642280620000|2022-01-15 21:03:40|395.24|389.84|395.2|389.8|395.24|389.84|395.19|389.79|6
1642280630000|2022-01-15 21:03:50|395.23|389.83|395.2|389.8|395.23|389.83|395.19|389.79|20
1642280640000|2022-01-15 21:04:00|395.21|389.81|395.29|389.89|395.3|389.9|395.21|389.81|11
1642280650000|2022-01-15 21:04:10|395.3|389.9|395.53|390.13|395.57|390.17|395.29|389.89|16
1642280660000|2022-01-15 21:04:20|395.54|390.14|395.43|390.03|395.57|390.17|395.43|390.03|10
1642280670000|2022-01-15 21:04:30|395.46|390.06|395.41|390.01|395.46|390.06|395.38|389.98|15
1642280680000|2022-01-15 21:04:40|395.4|390|395.41|390.01|395.41|390.01|395.38|389.98|8
1642280690000|2022-01-15 21:04:50|395.42|390.02|395.44|390.04|395.44|390.04|395.42|390.02|3
1642280700000|2022-01-15 21:05:00|395.5|390.1|395.43|390.03|395.5|390.1|395.43|390.03|3
1642280710000|2022-01-15 21:05:10|395.44|390.04|395.51|390.11|395.51|390.11|395.43|390.03|14
1642280720000|2022-01-15 21:05:20|395.5|390.1|395.51|390.11|395.52|390.12|395.5|390.1|6
1642280730000|2022-01-15 21:05:30|395.52|390.12|395.52|390.12|395.52|390.12|395.52|390.12|1
1642280740000|2022-01-15 21:05:40|395.51|390.11|395.46|390.06|395.52|390.12|395.45|390.05|8
1642280750000|2022-01-15 21:05:50|395.48|390.08|395.49|390.09|395.49|390.09|395.46|390.06|5
1642280760000|2022-01-15 21:06:00|395.51|390.11|395.49|390.09|395.51|390.11|395.48|390.08|5
1642280770000|2022-01-15 21:06:10|395.52|390.12|395.45|390.05|395.52|390.12|395.43|390.03|6
1642280780000|2022-01-15 21:06:20|395.46|390.06|395.44|390.04|395.51|390.11|395.44|390.04|10
1642280790000|2022-01-15 21:06:30|395.43|390.03|395.43|390.03|395.43|390.03|395.42|390.02|3
1642280800000|2022-01-15 21:06:40|395.42|390.02|395.44|390.04|395.44|390.04|395.4|390|7
1642280810000|2022-01-15 21:06:50|395.42|390.02|395.42|390.02|395.44|390.04|395.42|390.02|4
1642280820000|2022-01-15 21:07:00|395.45|390.05|395.42|390.02|395.45|390.05|395.42|390.02|5
1642280830000|2022-01-15 21:07:10|395.44|390.04|395.42|390.02|395.44|390.04|395.41|390.01|8
1642280840000|2022-01-15 21:07:20|395.4|390|395.33|389.93|395.4|390|395.33|389.93|10
1642280850000|2022-01-15 21:07:30|395.29|389.89|395.28|389.88|395.33|389.93|395.15|389.75|6
1642280860000|2022-01-15 21:07:40|395.3|389.9|395.28|389.88|395.35|389.95|395.28|389.88|12
1642280870000|2022-01-15 21:07:50|395.27|389.87|395.31|389.91|395.32|389.92|395.21|389.81|10
1642280880000|2022-01-15 21:08:00|395.33|389.93|395.33|389.93|395.33|389.93|395.24|389.84|19
1642280890000|2022-01-15 21:08:10|395.32|389.92|395.33|389.93|395.33|389.93|395.32|389.92|2
1642280900000|2022-01-15 21:08:20|395.34|389.94|395.31|389.91|395.34|389.94|395.3|389.9|5
1642280910000|2022-01-15 21:08:30|395.3|389.9|395.3|389.9|395.31|389.91|395.3|389.9|7
1642280920000|2022-01-15 21:08:40|395.32|389.92|395.28|389.88|395.32|389.92|395.27|389.87|9
1642280930000|2022-01-15 21:08:50|395.29|389.89|395.28|389.88|395.29|389.89|395.28|389.88|2
1642280940000|2022-01-15 21:09:00|395.27|389.87|395.14|389.74|395.27|389.87|395.14|389.74|9
1642280950000|2022-01-15 21:09:10|395.13|389.73|395.18|389.78|395.27|389.87|395.06|389.66|23
1642280960000|2022-01-15 21:09:20|395.19|389.79|395.12|389.72|395.19|389.79|395.05|389.65|15
1642280970000|2022-01-15 21:09:30|395.1|389.7|395.11|389.71|395.14|389.74|395.09|389.69|17
1642280980000|2022-01-15 21:09:40|395.1|389.7|395.1|389.7|395.11|389.71|395.1|389.7|3
1642280990000|2022-01-15 21:09:50|395.08|389.68|395.11|389.71|395.12|389.72|395.08|389.68|17
1642281000000|2022-01-15 21:10:00|395.1|389.7|395.12|389.72|395.12|389.72|395.09|389.69|6
1642281010000|2022-01-15 21:10:10|395.1|389.7|395.28|389.88|395.36|389.96|395.08|389.68|24
1642281020000|2022-01-15 21:10:20|395.27|389.87|395.3|389.9|395.33|389.93|395.27|389.87|12
1642281030000|2022-01-15 21:10:30|395.27|389.87|395.26|389.86|395.29|389.89|395.24|389.84|10
1642281040000|2022-01-15 21:10:40|395.25|389.85|395.22|389.82|395.25|389.85|395.21|389.81|6
1642281050000|2022-01-15 21:10:50|395.21|389.81|395.19|389.79|395.22|389.82|395.19|389.79|6
1642281060000|2022-01-15 21:11:00|395.2|389.8|395.21|389.81|395.22|389.82|395.19|389.79|5
1642281070000|2022-01-15 21:11:10|395.2|389.8|395.21|389.81|395.22|389.82|395.19|389.79|8
1642281080000|2022-01-15 21:11:20|395.2|389.8|395.26|389.86|395.26|389.86|395.2|389.8|12
1642281090000|2022-01-15 21:11:30|395.27|389.87|395.22|389.82|395.28|389.88|395.22|389.82|5
1642281100000|2022-01-15 21:11:40|395.23|389.83|395.21|389.81|395.23|389.83|395.2|389.8|5
1642281110000|2022-01-15 21:11:50|395.24|389.84|395.24|389.84|395.25|389.85|395.23|389.83|6
1642281120000|2022-01-15 21:12:00|395.23|389.83|395.15|389.75|395.24|389.84|395.15|389.75|16
1642281130000|2022-01-15 21:12:10|395.16|389.76|395.17|389.77|395.19|389.79|395.16|389.76|8
1642281140000|2022-01-15 21:12:20|395.18|389.78|395.22|389.82|395.22|389.82|395.15|389.75|11
1642281150000|2022-01-15 21:12:30|395.21|389.81|395.16|389.76|395.21|389.81|395.16|389.76|4
1642281170000|2022-01-15 21:12:50|395.15|389.75|395.14|389.74|395.16|389.76|395.14|389.74|10
1642281180000|2022-01-15 21:13:00|395.16|389.76|395.17|389.77|395.17|389.77|395.14|389.74|7
1642281190000|2022-01-15 21:13:10|395.16|389.76|395.17|389.77|395.18|389.78|395.16|389.76|4
1642281200000|2022-01-15 21:13:20|395.16|389.76|395.19|389.79|395.19|389.79|395.15|389.75|6
1642281210000|2022-01-15 21:13:30|395.18|389.78|395.18|389.78|395.19|389.79|395.17|389.77|6
1642281220000|2022-01-15 21:13:40|395.19|389.79|395.16|389.76|395.19|389.79|395.16|389.76|5
1642281230000|2022-01-15 21:13:50|395.15|389.75|395.13|389.73|395.2|389.8|395.13|389.73|10
1642281240000|2022-01-15 21:14:00|395.14|389.74|395.15|389.75|395.15|389.75|395.12|389.72|7
1642281250000|2022-01-15 21:14:10|395.14|389.74|395.14|389.74|395.15|389.75|395.13|389.73|5
1642281260000|2022-01-15 21:14:20|395.12|389.72|395.11|389.71|395.14|389.74|395.11|389.71|4
1642281270000|2022-01-15 21:14:30|395.13|389.73|395.12|389.72|395.13|389.73|395.12|389.72|2
1642281280000|2022-01-15 21:14:40|395.14|389.74|395.13|389.73|395.14|389.74|395.12|389.72|5
1642281290000|2022-01-15 21:14:50|395.12|389.72|395.13|389.73|395.13|389.73|395.12|389.72|2
1642281300000|2022-01-15 21:15:00|395.14|389.74|395.14|389.74|395.16|389.76|395.13|389.73|5
1642281310000|2022-01-15 21:15:10|395.16|389.76|395.23|389.83|395.23|389.83|395.12|389.72|6
1642281320000|2022-01-15 21:15:20|395.24|389.84|395.31|389.91|395.31|389.91|395.24|389.84|9
1642281330000|2022-01-15 21:15:30|395.32|389.92|395.38|389.98|395.4|390|395.32|389.92|8
1642281340000|2022-01-15 21:15:40|395.53|390.13|395.55|390.15|395.59|390.19|395.47|390.07|17
1642281350000|2022-01-15 21:15:50|395.53|390.13|395.51|390.11|395.56|390.16|395.51|390.11|10
1642281360000|2022-01-15 21:16:00|395.52|390.12|395.52|390.12|395.52|390.12|395.51|390.11|3
1642281370000|2022-01-15 21:16:10|395.49|390.09|395.55|390.15|395.55|390.15|395.49|390.09|11
1642281380000|2022-01-15 21:16:20|395.54|390.14|395.51|390.11|395.54|390.14|395.51|390.11|4
1642281390000|2022-01-15 21:16:30|395.52|390.12|395.52|390.12|395.52|390.12|395.51|390.11|7
1642281400000|2022-01-15 21:16:40|395.53|390.13|395.51|390.11|395.53|390.13|395.5|390.1|5
1642281410000|2022-01-15 21:16:50|395.49|390.09|395.49|390.09|395.54|390.14|395.49|390.09|3
1642281420000|2022-01-15 21:17:00|395.54|390.14|395.49|390.09|395.54|390.14|395.45|390.05|5
1642281430000|2022-01-15 21:17:10|395.5|390.1|395.6|390.2|395.61|390.21|395.5|390.1|7
1642281440000|2022-01-15 21:17:20|395.61|390.21|395.61|390.21|395.62|390.22|395.6|390.2|11
1642281450000|2022-01-15 21:17:30|395.6|390.2|395.47|390.07|395.66|390.26|395.47|390.07|17
1642281460000|2022-01-15 21:17:40|395.5|390.1|395.52|390.12|395.55|390.15|395.46|390.06|15
1642281470000|2022-01-15 21:17:50|395.56|390.16|395.52|390.12|395.56|390.16|395.52|390.12|6
1642281480000|2022-01-15 21:18:00|395.53|390.13|395.55|390.15|395.56|390.16|395.5|390.1|15
1642281490000|2022-01-15 21:18:10|395.57|390.17|395.54|390.14|395.57|390.17|395.54|390.14|2
1642281500000|2022-01-15 21:18:20|395.52|390.12|395.52|390.12|395.53|390.13|395.51|390.11|6
1642281510000|2022-01-15 21:18:30|395.53|390.13|395.46|390.06|395.55|390.15|395.46|390.06|10
1642281520000|2022-01-15 21:18:40|395.47|390.07|395.46|390.06|395.49|390.09|395.46|390.06|4
1642281530000|2022-01-15 21:18:50|395.47|390.07|395.52|390.12|395.53|390.13|395.47|390.07|11
1642281540000|2022-01-15 21:19:00|395.51|390.11|395.5|390.1|395.51|390.11|395.49|390.09|5
1642281550000|2022-01-15 21:19:10|395.49|390.09|395.5|390.1|395.5|390.1|395.48|390.08|7
1642281560000|2022-01-15 21:19:20|395.49|390.09|395.47|390.07|395.49|390.09|395.47|390.07|3
1642281570000|2022-01-15 21:19:30|395.48|390.08|395.47|390.07|395.48|390.08|395.47|390.07|4
1642281580000|2022-01-15 21:19:40|395.45|390.05|395.49|390.09|395.49|390.09|395.45|390.05|4
1642281590000|2022-01-15 21:19:50|395.5|390.1|395.43|390.03|395.5|390.1|395.43|390.03|10
1642281600000|2022-01-15 21:20:00|395.42|390.02|395.42|390.02|395.5|390.1|395.4|390|7
1642281610000|2022-01-15 21:20:10|395.44|390.04|395.43|390.03|395.45|390.05|395.42|390.02|6
1642281620000|2022-01-15 21:20:20|395.4|390|395.4|390|395.41|390.01|395.4|390|3
1642281630000|2022-01-15 21:20:30|395.43|390.03|395.29|389.89|395.43|390.03|395.26|389.86|16
1642281640000|2022-01-15 21:20:40|395.3|389.9|395.3|389.9|395.31|389.91|395.29|389.89|8
1642281650000|2022-01-15 21:20:50|395.28|389.88|395.28|389.88|395.28|389.88|395.28|389.88|1
1642281660000|2022-01-15 21:21:00|395.29|389.89|395.27|389.87|395.3|389.9|395.27|389.87|7
1642281670000|2022-01-15 21:21:10|395.26|389.86|395.28|389.88|395.28|389.88|395.25|389.85|3
1642281680000|2022-01-15 21:21:20|395.25|389.85|395.25|389.85|395.28|389.88|395.25|389.85|3
1642281690000|2022-01-15 21:21:30|395.26|389.86|395.2|389.8|395.28|389.88|395.2|389.8|11
1642281700000|2022-01-15 21:21:40|395.15|389.75|395.2|389.8|395.22|389.82|395.15|389.75|8
1642281710000|2022-01-15 21:21:50|395.22|389.82|395.24|389.84|395.27|389.87|395.22|389.82|4
1642281720000|2022-01-15 21:22:00|395.22|389.82|395.26|389.86|395.3|389.9|395.22|389.82|15
1642281730000|2022-01-15 21:22:10|395.28|389.88|395.27|389.87|395.3|389.9|395.27|389.87|3
1642281740000|2022-01-15 21:22:20|395.3|389.9|395.27|389.87|395.3|389.9|395.27|389.87|2
1642281750000|2022-01-15 21:22:30|395.29|389.89|395.28|389.88|395.3|389.9|395.28|389.88|8
1642281760000|2022-01-15 21:22:40|395.27|389.87|395.28|389.88|395.31|389.91|395.27|389.87|4
1642281770000|2022-01-15 21:22:50|395.27|389.87|395.26|389.86|395.36|389.96|395.26|389.86|11
1642281780000|2022-01-15 21:23:00|395.25|389.85|395.28|389.88|395.28|389.88|395.24|389.84|12
1642281790000|2022-01-15 21:23:10|395.26|389.86|395.21|389.81|395.26|389.86|395.21|389.81|3
1642281800000|2022-01-15 21:23:20|395.17|389.77|395.17|389.77|395.17|389.77|395.17|389.77|1
1642281810000|2022-01-15 21:23:30|395.23|389.83|395.16|389.76|395.23|389.83|395.09|389.69|12
1642281820000|2022-01-15 21:23:40|395.14|389.74|395.07|389.67|395.15|389.75|395.06|389.66|12
1642281830000|2022-01-15 21:23:50|395.08|389.68|395.06|389.66|395.13|389.73|395.05|389.65|12
1642281840000|2022-01-15 21:24:00|395.07|389.67|395.06|389.66|395.07|389.67|395.06|389.66|4
1642281850000|2022-01-15 21:24:10|395.07|389.67|395.11|389.71|395.11|389.71|395.05|389.65|16
1642281860000|2022-01-15 21:24:20|395.12|389.72|395.14|389.74|395.14|389.74|395.08|389.68|9
1642281870000|2022-01-15 21:24:30|395.16|389.76|395.13|389.73|395.17|389.77|395.13|389.73|3
1642281880000|2022-01-15 21:24:40|395.15|389.75|395.13|389.73|395.16|389.76|395.13|389.73|5
1642281890000|2022-01-15 21:24:50|395.14|389.74|395.15|389.75|395.16|389.76|395.13|389.73|4
1642281900000|2022-01-15 21:25:00|395.16|389.76|395.1|389.7|395.17|389.77|395.09|389.69|6
1642281910000|2022-01-15 21:25:10|395.09|389.69|394.98|389.58|395.09|389.69|394.96|389.56|17
1642281920000|2022-01-15 21:25:20|394.99|389.59|394.98|389.58|394.99|389.59|394.98|389.58|2
1642281930000|2022-01-15 21:25:30|394.97|389.57|394.92|389.52|394.97|389.57|394.92|389.52|9
1642281940000|2022-01-15 21:25:40|394.91|389.51|394.84|389.44|394.91|389.51|394.73|389.33|13
1642281950000|2022-01-15 21:25:50|394.8|389.4|394.73|389.33|394.82|389.42|394.67|389.27|17
1642281960000|2022-01-15 21:26:00|394.69|389.29|394.71|389.31|394.71|389.31|394.68|389.28|9
1642281970000|2022-01-15 21:26:10|394.72|389.32|394.73|389.33|394.73|389.33|394.72|389.32|4
1642281980000|2022-01-15 21:26:20|394.76|389.36|394.75|389.35|394.76|389.36|394.75|389.35|4
1642281990000|2022-01-15 21:26:30|394.76|389.36|394.72|389.32|394.76|389.36|394.7|389.3|7
1642282000000|2022-01-15 21:26:40|394.7|389.3|394.7|389.3|394.7|389.3|394.66|389.26|8
1642282010000|2022-01-15 21:26:50|394.68|389.28|394.7|389.3|394.72|389.32|394.68|389.28|5
1642282020000|2022-01-15 21:27:00|394.72|389.32|394.78|389.38|394.78|389.38|394.7|389.3|6
1642282030000|2022-01-15 21:27:10|394.74|389.34|394.72|389.32|394.74|389.34|394.72|389.32|8
1642282040000|2022-01-15 21:27:20|394.73|389.33|394.85|389.45|394.89|389.49|394.73|389.33|17
1642282050000|2022-01-15 21:27:30|394.83|389.43|394.86|389.46|394.86|389.46|394.83|389.43|3
1642282060000|2022-01-15 21:27:40|394.84|389.44|394.85|389.45|394.86|389.46|394.82|389.42|12
1642282070000|2022-01-15 21:27:50|394.82|389.42|394.81|389.41|394.85|389.45|394.81|389.41|7
1642282080000|2022-01-15 21:28:00|394.82|389.42|394.82|389.42|394.83|389.43|394.8|389.4|6
1642282090000|2022-01-15 21:28:10|394.8|389.4|394.78|389.38|394.8|389.4|394.77|389.37|5
1642282100000|2022-01-15 21:28:20|394.77|389.37|394.84|389.44|394.84|389.44|394.77|389.37|10
1642282110000|2022-01-15 21:28:30|394.83|389.43|394.83|389.43|394.83|389.43|394.8|389.4|9
1642282120000|2022-01-15 21:28:40|394.8|389.4|394.84|389.44|394.84|389.44|394.8|389.4|5
1642282130000|2022-01-15 21:28:50|394.81|389.41|394.81|389.41|394.83|389.43|394.81|389.41|5
1642282140000|2022-01-15 21:29:00|394.82|389.42|394.92|389.52|394.93|389.53|394.81|389.41|13
1642282150000|2022-01-15 21:29:10|394.96|389.56|394.96|389.56|394.96|389.56|394.96|389.56|1
1642282160000|2022-01-15 21:29:20|394.95|389.55|394.9|389.5|394.96|389.56|394.9|389.5|8
1642282170000|2022-01-15 21:29:30|394.88|389.48|394.91|389.51|394.94|389.54|394.88|389.48|10
1642282180000|2022-01-15 21:29:40|394.9|389.5|394.79|389.39|394.9|389.5|394.77|389.37|16
1642282190000|2022-01-15 21:29:50|394.81|389.41|394.85|389.45|394.88|389.48|394.75|389.35|9
1642282200000|2022-01-15 21:30:00|394.82|389.42|394.7|389.3|394.83|389.43|394.69|389.29|18
1642282210000|2022-01-15 21:30:10|394.68|389.28|394.61|389.21|394.71|389.31|394.53|389.13|24
1642282220000|2022-01-15 21:30:20|394.62|389.22|394.63|389.23|394.63|389.23|394.58|389.18|5
1642282230000|2022-01-15 21:30:30|394.6|389.2|394.85|389.45|394.86|389.46|394.6|389.2|14
1642282240000|2022-01-15 21:30:40|394.73|389.33|394.75|389.35|394.77|389.37|394.73|389.33|8
1642282250000|2022-01-15 21:30:50|394.76|389.36|394.77|389.37|394.77|389.37|394.75|389.35|6
1642282260000|2022-01-15 21:31:00|394.8|389.4|394.75|389.35|394.8|389.4|394.75|389.35|9
1642282270000|2022-01-15 21:31:10|394.73|389.33|394.77|389.37|394.8|389.4|394.73|389.33|13
1642282280000|2022-01-15 21:31:20|394.78|389.38|394.66|389.26|394.85|389.45|394.66|389.26|19
1642282290000|2022-01-15 21:31:30|394.6|389.2|394.33|388.93|394.65|389.25|394.33|388.93|27
1642282300000|2022-01-15 21:31:40|394.34|388.94|394.47|389.07|394.51|389.11|394.34|388.94|19
1642282310000|2022-01-15 21:31:50|394.46|389.06|394.42|389.02|394.46|389.06|394.37|388.97|17
1642282320000|2022-01-15 21:32:00|394.4|389|394.43|389.03|394.43|389.03|394.37|388.97|12
1642282330000|2022-01-15 21:32:10|394.44|389.04|394.44|389.04|394.44|389.04|394.43|389.03|3
1642282340000|2022-01-15 21:32:20|394.45|389.05|394.41|389.01|394.45|389.05|394.41|389.01|6
1642282350000|2022-01-15 21:32:30|394.43|389.03|394.31|388.91|394.43|389.03|394.31|388.91|18
1642282360000|2022-01-15 21:32:40|394.33|388.93|394.35|388.95|394.36|388.96|394.27|388.87|13
1642282370000|2022-01-15 21:32:50|394.34|388.94|394.33|388.93|394.39|388.99|394.27|388.87|12
1642282380000|2022-01-15 21:33:00|394.34|388.94|394.37|388.97|394.37|388.97|394.33|388.93|4
1642282390000|2022-01-15 21:33:10|394.35|388.95|394.36|388.96|394.36|388.96|394.34|388.94|7
1642282400000|2022-01-15 21:33:20|394.4|389|394.49|389.09|394.49|389.09|394.33|388.93|11
1642282410000|2022-01-15 21:33:30|394.38|388.98|394.45|389.05|394.53|389.13|394.38|388.98|20
1642282420000|2022-01-15 21:33:40|394.44|389.04|394.38|388.98|394.47|389.07|394.36|388.96|18
1642282430000|2022-01-15 21:33:50|394.36|388.96|394.33|388.93|394.36|388.96|394.28|388.88|7
1642282440000|2022-01-15 21:34:00|394.34|388.94|394.34|388.94|394.39|388.99|394.28|388.88|9
1642282450000|2022-01-15 21:34:10|394.33|388.93|394.34|388.94|394.4|389|394.28|388.88|10
1642282460000|2022-01-15 21:34:20|394.33|388.93|394.34|388.94|394.34|388.94|394.28|388.88|8
1642282470000|2022-01-15 21:34:30|394.38|388.98|394.41|389.01|394.42|389.02|394.3|388.9|16
1642282480000|2022-01-15 21:34:40|394.38|388.98|394.38|388.98|394.43|389.03|394.34|388.94|8
1642282490000|2022-01-15 21:34:50|394.34|388.94|394.39|388.99|394.39|388.99|394.34|388.94|3
1642282500000|2022-01-15 21:35:00|394.38|388.98|394.39|388.99|394.43|389.03|394.34|388.94|11
1642282510000|2022-01-15 21:35:10|394.42|389.02|394.44|389.04|394.44|389.04|394.38|388.98|12
1642282520000|2022-01-15 21:35:20|394.45|389.05|394.47|389.07|394.48|389.08|394.44|389.04|7
1642282530000|2022-01-15 21:35:30|394.44|389.04|394.47|389.07|394.47|389.07|394.44|389.04|10
1642282540000|2022-01-15 21:35:40|394.46|389.06|394.44|389.04|394.48|389.08|394.44|389.04|5
1642282550000|2022-01-15 21:35:50|394.47|389.07|394.6|389.2|394.6|389.2|394.46|389.06|9
1642282560000|2022-01-15 21:36:00|394.59|389.19|394.53|389.13|394.6|389.2|394.53|389.13|3
1642282570000|2022-01-15 21:36:10|394.5|389.1|394.48|389.08|394.5|389.1|394.48|389.08|7
1642282600000|2022-01-15 21:36:40|394.49|389.09|394.47|389.07|394.5|389.1|394.47|389.07|6
1642282620000|2022-01-15 21:37:00|394.45|389.05|394.36|388.96|394.5|389.1|394.36|388.96|9
1642282630000|2022-01-15 21:37:10|394.37|388.97|394.34|388.94|394.37|388.97|394.34|388.94|2
1642282640000|2022-01-15 21:37:20|394.33|388.93|394.34|388.94|394.34|388.94|394.33|388.93|8
1642282660000|2022-01-15 21:37:40|394.35|388.95|394.32|388.92|394.37|388.97|394.3|388.9|9
1642282670000|2022-01-15 21:37:50|394.31|388.91|394.32|388.92|394.32|388.92|394.31|388.91|4
1642282680000|2022-01-15 21:38:00|394.36|388.96|394.38|388.98|394.39|388.99|394.32|388.92|9
1642282690000|2022-01-15 21:38:10|394.37|388.97|394.36|388.96|394.37|388.97|394.36|388.96|2
1642282700000|2022-01-15 21:38:20|394.35|388.95|394.32|388.92|394.36|388.96|394.18|388.78|25
1642282710000|2022-01-15 21:38:30|394.25|388.85|394.4|389|394.4|389|394.19|388.79|15
1642282720000|2022-01-15 21:38:40|394.3|388.9|394.29|388.89|394.32|388.92|394.29|388.89|4
1642282730000|2022-01-15 21:38:50|394.3|388.9|394.3|388.9|394.34|388.94|394.3|388.9|3
1642282740000|2022-01-15 21:39:00|394.29|388.89|394.26|388.86|394.32|388.92|394.25|388.85|6
1642282750000|2022-01-15 21:39:10|394.24|388.84|394.25|388.85|394.26|388.86|394.18|388.78|15
1642282760000|2022-01-15 21:39:20|394.26|388.86|394.27|388.87|394.27|388.87|394.23|388.83|11
1642282770000|2022-01-15 21:39:30|394.25|388.85|394.14|388.74|394.26|388.86|394.14|388.74|12
1642282780000|2022-01-15 21:39:40|394.24|388.84|394.06|388.66|394.24|388.84|394.02|388.62|20
1642282790000|2022-01-15 21:39:50|394.09|388.69|394.03|388.63|394.09|388.69|394.01|388.61|10
1642282800000|2022-01-15 21:40:00|394.04|388.64|394.06|388.66|394.1|388.7|394|388.6|14
1642282810000|2022-01-15 21:40:10|394.05|388.65|394.07|388.67|394.11|388.71|394.05|388.65|14
1642282820000|2022-01-15 21:40:20|394.1|388.7|394.14|388.74|394.14|388.74|394.07|388.67|8
1642282830000|2022-01-15 21:40:30|394.12|388.72|394.11|388.71|394.18|388.78|394.11|388.71|21
1642282840000|2022-01-15 21:40:40|394.12|388.72|394.11|388.71|394.12|388.72|394.09|388.69|4
1642282850000|2022-01-15 21:40:50|394.09|388.69|394.13|388.73|394.16|388.76|394.09|388.69|9
1642282860000|2022-01-15 21:41:00|394.14|388.74|394.17|388.77|394.17|388.77|394.13|388.73|5
1642282870000|2022-01-15 21:41:10|394.16|388.76|394.12|388.72|394.16|388.76|394.11|388.71|14
1642282880000|2022-01-15 21:41:20|394.14|388.74|394.13|388.73|394.14|388.74|394.13|388.73|2
1642282890000|2022-01-15 21:41:30|394.14|388.74|394.13|388.73|394.14|388.74|394.13|388.73|2
1642282900000|2022-01-15 21:41:40|394.12|388.72|394.14|388.74|394.14|388.74|394.11|388.71|12
1642282910000|2022-01-15 21:41:50|394.12|388.72|394.2|388.8|394.2|388.8|394.09|388.69|14
1642282920000|2022-01-15 21:42:00|394.19|388.79|394.17|388.77|394.24|388.84|394.12|388.72|20
1642282930000|2022-01-15 21:42:10|394.15|388.75|394.25|388.85|394.25|388.85|394.13|388.73|15
1642282940000|2022-01-15 21:42:20|394.28|388.88|394.17|388.77|394.28|388.88|394.16|388.76|20
1642282950000|2022-01-15 21:42:30|394.14|388.74|394.16|388.76|394.19|388.79|394.14|388.74|8
1642282960000|2022-01-15 21:42:40|394.17|388.77|394.09|388.69|394.2|388.8|394.05|388.65|15
1642282970000|2022-01-15 21:42:50|394.1|388.7|394.07|388.67|394.14|388.74|394.05|388.65|15
1642282980000|2022-01-15 21:43:00|394.06|388.66|394.05|388.65|394.08|388.68|394.04|388.64|9
1642282990000|2022-01-15 21:43:10|394.04|388.64|394.07|388.67|394.09|388.69|394.04|388.64|9
1642283000000|2022-01-15 21:43:20|394.06|388.66|394.1|388.7|394.1|388.7|394.06|388.66|5
1642283010000|2022-01-15 21:43:30|394.11|388.71|394.1|388.7|394.11|388.71|394.07|388.67|7
1642283020000|2022-01-15 21:43:40|394.07|388.67|394.07|388.67|394.07|388.67|394.06|388.66|7
1642283030000|2022-01-15 21:43:50|394.06|388.66|394.14|388.74|394.15|388.75|394.06|388.66|9
1642283040000|2022-01-15 21:44:00|394.12|388.72|394.15|388.75|394.19|388.79|394.12|388.72|7
1642283050000|2022-01-15 21:44:10|394.16|388.76|394.26|388.86|394.36|388.96|394.15|388.75|12
1642283060000|2022-01-15 21:44:20|394.29|388.89|394.39|388.99|394.43|389.03|394.29|388.89|23
1642283070000|2022-01-15 21:44:30|394.43|389.03|394.37|388.97|394.44|389.04|394.34|388.94|22
1642283080000|2022-01-15 21:44:40|394.36|388.96|394.37|388.97|394.41|389.01|394.36|388.96|13
1642283090000|2022-01-15 21:44:50|394.36|388.96|394.3|388.9|394.4|389|394.27|388.87|9
1642283100000|2022-01-15 21:45:00|394.29|388.89|394.05|388.65|394.29|388.89|394.03|388.63|25
1642283110000|2022-01-15 21:45:10|394.06|388.66|394.12|388.72|394.15|388.75|394.05|388.65|21
1642283120000|2022-01-15 21:45:20|394.11|388.71|394.12|388.72|394.12|388.72|394.11|388.71|2
1642283130000|2022-01-15 21:45:30|394.1|388.7|394.1|388.7|394.1|388.7|394.1|388.7|1
1642283140000|2022-01-15 21:45:40|394.05|388.65|394|388.6|394.07|388.67|394|388.6|8
1642283150000|2022-01-15 21:45:50|394.01|388.61|393.98|388.58|394.01|388.61|393.96|388.56|9
1642283160000|2022-01-15 21:46:00|393.95|388.55|393.65|388.25|393.96|388.56|393.65|388.25|27
1642283170000|2022-01-15 21:46:10|393.7|388.3|393.77|388.37|393.77|388.37|393.68|388.28|17
1642283180000|2022-01-15 21:46:20|393.82|388.42|393.86|388.46|393.86|388.46|393.82|388.42|12
1642283190000|2022-01-15 21:46:30|393.87|388.47|393.8|388.4|393.87|388.47|393.78|388.38|16
1642283200000|2022-01-15 21:46:40|393.81|388.41|393.84|388.44|393.84|388.44|393.81|388.41|7
1642283210000|2022-01-15 21:46:50|393.86|388.46|393.89|388.49|393.92|388.52|393.85|388.45|19
1642283220000|2022-01-15 21:47:00|393.84|388.44|393.84|388.44|393.9|388.5|393.84|388.44|10
1642283230000|2022-01-15 21:47:10|393.9|388.5|393.92|388.52|393.92|388.52|393.85|388.45|8
1642283250000|2022-01-15 21:47:30|393.91|388.51|393.94|388.54|393.94|388.54|393.91|388.51|4
1642283260000|2022-01-15 21:47:40|393.95|388.55|393.86|388.46|393.96|388.56|393.86|388.46|9
1642283270000|2022-01-15 21:47:50|393.85|388.45|393.76|388.36|393.86|388.46|393.76|388.36|12
1642283280000|2022-01-15 21:48:00|393.73|388.33|393.79|388.39|393.79|388.39|393.73|388.33|9
1642283290000|2022-01-15 21:48:10|393.78|388.38|393.78|388.38|393.79|388.39|393.78|388.38|5
1642283300000|2022-01-15 21:48:20|393.77|388.37|393.79|388.39|393.8|388.4|393.77|388.37|5
1642283310000|2022-01-15 21:48:30|393.78|388.38|393.76|388.36|393.78|388.38|393.72|388.32|11
1642283320000|2022-01-15 21:48:40|393.77|388.37|393.77|388.37|393.79|388.39|393.76|388.36|10
1642283330000|2022-01-15 21:48:50|393.78|388.38|393.91|388.51|393.91|388.51|393.72|388.32|19
1642283340000|2022-01-15 21:49:00|393.94|388.54|393.97|388.57|394.01|388.61|393.93|388.53|17
1642283350000|2022-01-15 21:49:10|393.96|388.56|393.95|388.55|393.98|388.58|393.95|388.55|11
1642283360000|2022-01-15 21:49:20|393.96|388.56|394.03|388.63|394.03|388.63|393.96|388.56|4
1642283370000|2022-01-15 21:49:30|394.02|388.62|394.03|388.63|394.03|388.63|394.02|388.62|2
1642283380000|2022-01-15 21:49:40|394.04|388.64|394.04|388.64|394.04|388.64|394.04|388.64|1
1642283390000|2022-01-15 21:49:50|394.06|388.66|394.07|388.67|394.08|388.68|394.06|388.66|4
1642283400000|2022-01-15 21:50:00|394.08|388.68|394.22|388.82|394.22|388.82|394.07|388.67|10
1642283410000|2022-01-15 21:50:10|394.21|388.81|394.34|388.94|394.34|388.94|394.15|388.75|19
1642283420000|2022-01-15 21:50:20|394.35|388.95|394.44|389.04|394.45|389.05|394.33|388.93|8
1642283430000|2022-01-15 21:50:30|394.52|389.12|394.52|389.12|394.54|389.14|394.43|389.03|17
1642283440000|2022-01-15 21:50:40|394.5|389.1|394.52|389.12|394.52|389.12|394.49|389.09|6
1642283450000|2022-01-15 21:50:50|394.5|389.1|394.54|389.14|394.54|389.14|394.5|389.1|5
1642283460000|2022-01-15 21:51:00|394.58|389.18|394.52|389.12|394.58|389.18|394.52|389.12|5
1642283470000|2022-01-15 21:51:10|394.51|389.11|394.43|389.03|394.54|389.14|394.43|389.03|9
1642283480000|2022-01-15 21:51:20|394.4|389|394.23|388.83|394.4|389|394.22|388.82|20
1642283490000|2022-01-15 21:51:30|394.22|388.82|394.09|388.69|394.22|388.82|394.04|388.64|21
1642283500000|2022-01-15 21:51:40|394.08|388.68|393.86|388.46|394.08|388.68|393.83|388.43|22
1642283510000|2022-01-15 21:51:50|393.83|388.43|393.94|388.54|393.94|388.54|393.81|388.41|16
1642283520000|2022-01-15 21:52:00|393.95|388.55|393.94|388.54|393.96|388.56|393.93|388.53|4
1642283530000|2022-01-15 21:52:10|393.92|388.52|393.87|388.47|393.92|388.52|393.86|388.46|22
1642283540000|2022-01-15 21:52:20|393.89|388.49|393.88|388.48|393.9|388.5|393.86|388.46|7
1642283550000|2022-01-15 21:52:30|393.89|388.49|393.94|388.54|393.94|388.54|393.88|388.48|10
1642283560000|2022-01-15 21:52:40|393.95|388.55|394|388.6|394.02|388.62|393.9|388.5|22
1642283570000|2022-01-15 21:52:50|394.01|388.61|394.14|388.74|394.14|388.74|394|388.6|13
1642283580000|2022-01-15 21:53:00|394.17|388.77|394.22|388.82|394.22|388.82|394.14|388.74|17
1642283590000|2022-01-15 21:53:10|394.18|388.78|394.02|388.62|394.18|388.78|394.02|388.62|19
1642283600000|2022-01-15 21:53:20|394.01|388.61|393.99|388.59|394.01|388.61|393.97|388.57|13
1642283610000|2022-01-15 21:53:30|393.98|388.58|393.97|388.57|393.98|388.58|393.96|388.56|16
1642283620000|2022-01-15 21:53:40|393.98|388.58|394.01|388.61|394.09|388.69|393.98|388.58|17
1642283630000|2022-01-15 21:53:50|394.05|388.65|394.08|388.68|394.08|388.68|394.01|388.61|17
1642283640000|2022-01-15 21:54:00|394.07|388.67|394.1|388.7|394.12|388.72|394.07|388.67|6
1642283650000|2022-01-15 21:54:10|394.11|388.71|394.11|388.71|394.11|388.71|394.11|388.71|1
1642283670000|2022-01-15 21:54:30|394.09|388.69|394.09|388.69|394.09|388.69|394.09|388.69|1
1642283680000|2022-01-15 21:54:40|394.1|388.7|394.1|388.7|394.1|388.7|394.06|388.66|11
1642283690000|2022-01-15 21:54:50|394.14|388.74|394.09|388.69|394.14|388.74|394.09|388.69|9
1642283700000|2022-01-15 21:55:00|394.08|388.68|394.11|388.71|394.16|388.76|394.08|388.68|17
1642283710000|2022-01-15 21:55:10|394.12|388.72|394.24|388.84|394.24|388.84|394.1|388.7|23
1642283720000|2022-01-15 21:55:20|394.22|388.82|394.23|388.83|394.28|388.88|394.22|388.82|20
1642283730000|2022-01-15 21:55:30|394.24|388.84|394.18|388.78|394.24|388.84|394.18|388.78|14
1642283740000|2022-01-15 21:55:40|394.17|388.77|394.22|388.82|394.24|388.84|394.17|388.77|13
1642283750000|2022-01-15 21:55:50|394.21|388.81|394.24|388.84|394.24|388.84|394.19|388.79|9
1642283760000|2022-01-15 21:56:00|394.21|388.81|394.27|388.87|394.27|388.87|394.21|388.81|10
1642283770000|2022-01-15 21:56:10|394.28|388.88|394.46|389.06|394.46|389.06|394.28|388.88|15
1642283780000|2022-01-15 21:56:20|394.44|389.04|394.44|389.04|394.48|389.08|394.42|389.02|14
1642283790000|2022-01-15 21:56:30|394.43|389.03|394.4|389|394.44|389.04|394.4|389|8
1642283800000|2022-01-15 21:56:40|394.36|388.96|394.38|388.98|394.39|388.99|394.33|388.93|12
1642283810000|2022-01-15 21:56:50|394.39|388.99|394.45|389.05|394.45|389.05|394.37|388.97|17
1642283820000|2022-01-15 21:57:00|394.46|389.06|394.42|389.02|394.51|389.11|394.42|389.02|11
1642283830000|2022-01-15 21:57:10|394.43|389.03|394.4|389|394.44|389.04|394.4|389|7
1642283840000|2022-01-15 21:57:20|394.41|389.01|394.4|389|394.41|389.01|394.4|389|2
1642283850000|2022-01-15 21:57:30|394.39|388.99|394.34|388.94|394.42|389.02|394.34|388.94|15
1642283860000|2022-01-15 21:57:40|394.33|388.93|394.31|388.91|394.34|388.94|394.3|388.9|8
1642283870000|2022-01-15 21:57:50|394.29|388.89|394.3|388.9|394.3|388.9|394.29|388.89|6
1642283880000|2022-01-15 21:58:00|394.29|388.89|394.36|388.96|394.37|388.97|394.27|388.87|12
1642283890000|2022-01-15 21:58:10|394.33|388.93|394.3|388.9|394.34|388.94|394.29|388.89|14
1642283900000|2022-01-15 21:58:20|394.29|388.89|394.32|388.92|394.35|388.95|394.28|388.88|19
1642283910000|2022-01-15 21:58:30|394.33|388.93|394.53|389.13|394.53|389.13|394.32|388.92|21
1642283920000|2022-01-15 21:58:40|394.56|389.16|394.57|389.17|394.58|389.18|394.56|389.16|3
1642283930000|2022-01-15 21:58:50|394.58|389.18|394.57|389.17|394.6|389.2|394.57|389.17|11
1642283940000|2022-01-15 21:59:00|394.67|389.27|394.63|389.23|394.67|389.27|394.59|389.19|16
1642283950000|2022-01-15 21:59:10|394.66|389.26|394.65|389.25|394.69|389.29|394.63|389.23|16
1642283960000|2022-01-15 21:59:20|394.66|389.26|394.65|389.25|394.68|389.28|394.64|389.24|11
1642283970000|2022-01-15 21:59:30|394.66|389.26|394.64|389.24|394.67|389.27|394.64|389.24|7
1642283980000|2022-01-15 21:59:40|394.63|389.23|394.56|389.16|394.63|389.23|394.54|389.14|12
1642283990000|2022-01-15 21:59:50|394.54|389.14|394.5|389.1|394.54|389.14|394.5|389.1|8
1642284000000|2022-01-15 22:00:00|394.51|389.11|394.52|389.12|394.53|389.13|394.5|389.1|13
1642284010000|2022-01-15 22:00:10|394.51|389.11|394.54|389.14|394.55|389.15|394.51|389.11|14
1642284020000|2022-01-15 22:00:20|394.51|389.11|394.51|389.11|394.52|389.12|394.5|389.1|7
1642284030000|2022-01-15 22:00:30|394.5|389.1|394.49|389.09|394.5|389.1|394.47|389.07|13
1642284040000|2022-01-15 22:00:40|394.5|389.1|394.51|389.11|394.52|389.12|394.5|389.1|10
1642284050000|2022-01-15 22:00:50|394.5|389.1|394.48|389.08|394.51|389.11|394.48|389.08|4
1642284060000|2022-01-15 22:01:00|394.5|389.1|394.51|389.11|394.51|389.11|394.47|389.07|12
1642284070000|2022-01-15 22:01:10|394.5|389.1|394.53|389.13|394.53|389.13|394.5|389.1|8
1642284080000|2022-01-15 22:01:20|394.56|389.16|394.56|389.16|394.59|389.19|394.5|389.1|19
1642284090000|2022-01-15 22:01:30|394.53|389.13|394.54|389.14|394.54|389.14|394.53|389.13|2
1642284100000|2022-01-15 22:01:40|394.53|389.13|394.52|389.12|394.57|389.17|394.51|389.11|13
1642284110000|2022-01-15 22:01:50|394.53|389.13|394.48|389.08|394.54|389.14|394.48|389.08|10
1642284120000|2022-01-15 22:02:00|394.47|389.07|394.53|389.13|394.53|389.13|394.47|389.07|18
1642284130000|2022-01-15 22:02:10|394.52|389.12|394.56|389.16|394.58|389.18|394.52|389.12|15
1642284140000|2022-01-15 22:02:20|394.55|389.15|394.55|389.15|394.56|389.16|394.55|389.15|3
1642284150000|2022-01-15 22:02:30|394.56|389.16|394.55|389.15|394.56|389.16|394.55|389.15|6
1642284160000|2022-01-15 22:02:40|394.54|389.14|394.54|389.14|394.55|389.15|394.54|389.14|3
1642284180000|2022-01-15 22:03:00|394.53|389.13|394.37|388.97|394.53|389.13|394.37|388.97|16
1642284190000|2022-01-15 22:03:10|394.35|388.95|394.32|388.92|394.36|388.96|394.32|388.92|10
1642284200000|2022-01-15 22:03:20|394.33|388.93|394.4|389|394.4|389|394.33|388.93|7
1642284210000|2022-01-15 22:03:30|394.38|388.98|394.21|388.81|394.38|388.98|394.21|388.81|18
1642284220000|2022-01-15 22:03:40|394.22|388.82|394.19|388.79|394.26|388.86|394.19|388.79|10
1642284230000|2022-01-15 22:03:50|394.21|388.81|394.23|388.83|394.26|388.86|394.17|388.77|17
1642284240000|2022-01-15 22:04:00|394.22|388.82|394.23|388.83|394.23|388.83|394.22|388.82|2
1642284250000|2022-01-15 22:04:10|394.22|388.82|394.19|388.79|394.23|388.83|394.19|388.79|6
1642284260000|2022-01-15 22:04:20|394.18|388.78|394.15|388.75|394.19|388.79|394.15|388.75|8
1642284280000|2022-01-15 22:04:40|394.14|388.74|394.12|388.72|394.14|388.74|394.12|388.72|5
1642284290000|2022-01-15 22:04:50|394.13|388.73|394.01|388.61|394.13|388.73|394.01|388.61|15
1642284300000|2022-01-15 22:05:00|394.07|388.67|393.99|388.59|394.07|388.67|393.99|388.59|13
1642284310000|2022-01-15 22:05:10|394.02|388.62|394.06|388.66|394.06|388.66|394.01|388.61|5
1642284320000|2022-01-15 22:05:20|394.05|388.65|393.97|388.57|394.05|388.65|393.95|388.55|17
1642284330000|2022-01-15 22:05:30|393.98|388.58|393.92|388.52|393.99|388.59|393.92|388.52|11
1642284340000|2022-01-15 22:05:40|393.93|388.53|394|388.6|394.01|388.61|393.9|388.5|15
1642284350000|2022-01-15 22:05:50|394.01|388.61|394.12|388.72|394.19|388.79|393.97|388.57|24
1642284360000|2022-01-15 22:06:00|394.13|388.73|394.33|388.93|394.33|388.93|394.12|388.72|24
1642284370000|2022-01-15 22:06:10|394.32|388.92|394.45|389.05|394.47|389.07|394.32|388.92|28
1642284380000|2022-01-15 22:06:20|394.46|389.06|394.69|389.29|394.72|389.32|394.46|389.06|19
1642284390000|2022-01-15 22:06:30|394.68|389.28|394.61|389.21|394.68|389.28|394.57|389.17|24
1642284400000|2022-01-15 22:06:40|394.64|389.24|394.48|389.08|394.64|389.24|394.48|389.08|14
1642284410000|2022-01-15 22:06:50|394.47|389.07|394.46|389.06|394.47|389.07|394.43|389.03|16
1642284420000|2022-01-15 22:07:00|394.45|389.05|394.28|388.88|394.45|389.05|394.28|388.88|12
1642284430000|2022-01-15 22:07:10|394.26|388.86|394.26|388.86|394.28|388.88|394.22|388.82|20
1642284440000|2022-01-15 22:07:20|394.23|388.83|394.19|388.79|394.26|388.86|394.18|388.78|14
1642284450000|2022-01-15 22:07:30|394.21|388.81|394.18|388.78|394.22|388.82|394.18|388.78|7
1642284460000|2022-01-15 22:07:40|394.2|388.8|394.19|388.79|394.2|388.8|394.17|388.77|12
1642284470000|2022-01-15 22:07:50|394.17|388.77|394.17|388.77|394.18|388.78|394.12|388.72|19
1642284480000|2022-01-15 22:08:00|394.18|388.78|394.18|388.78|394.18|388.78|394.17|388.77|3
1642284490000|2022-01-15 22:08:10|394.17|388.77|394.09|388.69|394.18|388.78|394.08|388.68|9
1642284500000|2022-01-15 22:08:20|394.08|388.68|394.14|388.74|394.16|388.76|394.07|388.67|9
1642284510000|2022-01-15 22:08:30|394.15|388.75|394.16|388.76|394.18|388.78|394.14|388.74|9
1642284530000|2022-01-15 22:08:50|394.14|388.74|394.1|388.7|394.15|388.75|394.09|388.69|10
1642284540000|2022-01-15 22:09:00|394.09|388.69|394.17|388.77|394.17|388.77|394.09|388.69|17
1642284550000|2022-01-15 22:09:10|394.15|388.75|394.25|388.85|394.28|388.88|394.13|388.73|12
1642284560000|2022-01-15 22:09:20|394.24|388.84|394.25|388.85|394.28|388.88|394.21|388.81|20
1642284570000|2022-01-15 22:09:30|394.32|388.92|394.38|388.98|394.39|388.99|394.31|388.91|23
1642284580000|2022-01-15 22:09:40|394.37|388.97|394.37|388.97|394.37|388.97|394.37|388.97|1
1642284590000|2022-01-15 22:09:50|394.38|388.98|394.37|388.97|394.38|388.98|394.37|388.97|2
1642284600000|2022-01-15 22:10:00|394.36|388.96|394.37|388.97|394.38|388.98|394.36|388.96|6
1642284610000|2022-01-15 22:10:10|394.36|388.96|394.5|389.1|394.5|389.1|394.35|388.95|15
1642284620000|2022-01-15 22:10:20|394.48|389.08|394.6|389.2|394.6|389.2|394.48|389.08|9
1642284630000|2022-01-15 22:10:30|394.59|389.19|394.68|389.28|394.68|389.28|394.57|389.17|5
1642284640000|2022-01-15 22:10:40|394.73|389.33|394.67|389.27|394.73|389.33|394.67|389.27|3
1642284650000|2022-01-15 22:10:50|394.69|389.29|394.71|389.31|394.71|389.31|394.69|389.29|5
1642284660000|2022-01-15 22:11:00|394.72|389.32|394.7|389.3|394.74|389.34|394.68|389.28|13
1642284670000|2022-01-15 22:11:10|394.71|389.31|394.71|389.31|394.71|389.31|394.69|389.29|5
1642284680000|2022-01-15 22:11:20|394.72|389.32|394.73|389.33|394.75|389.35|394.71|389.31|11
1642284690000|2022-01-15 22:11:30|394.77|389.37|394.73|389.33|394.8|389.4|394.73|389.33|9
1642284700000|2022-01-15 22:11:40|394.76|389.36|395.08|389.68|395.09|389.69|394.76|389.36|22
1642284710000|2022-01-15 22:11:50|395.1|389.7|395.13|389.73|395.13|389.73|395.09|389.69|9
1642284720000|2022-01-15 22:12:00|395.14|389.74|395.14|389.74|395.14|389.74|395.12|389.72|11
1642284730000|2022-01-15 22:12:10|395.13|389.73|395.11|389.71|395.14|389.74|395.11|389.71|12
1642284740000|2022-01-15 22:12:20|395.12|389.72|395.14|389.74|395.14|389.74|395.11|389.71|15
1642284750000|2022-01-15 22:12:30|395.13|389.73|395.16|389.76|395.18|389.78|395.12|389.72|9
1642284760000|2022-01-15 22:12:40|395.17|389.77|395.11|389.71|395.21|389.81|395.11|389.71|20
1642284770000|2022-01-15 22:12:50|395.09|389.69|395.03|389.63|395.1|389.7|395.03|389.63|11
1642284780000|2022-01-15 22:13:00|395.05|389.65|395.05|389.65|395.07|389.67|395.02|389.62|10
1642284790000|2022-01-15 22:13:10|395.06|389.66|394.92|389.52|395.06|389.66|394.9|389.5|16
1642284800000|2022-01-15 22:13:20|394.93|389.53|394.85|389.45|394.93|389.53|394.82|389.42|18
1642284810000|2022-01-15 22:13:30|394.82|389.42|394.86|389.46|394.86|389.46|394.82|389.42|11
1642284820000|2022-01-15 22:13:40|394.85|389.45|394.83|389.43|394.87|389.47|394.83|389.43|9
1642284830000|2022-01-15 22:13:50|394.84|389.44|394.83|389.43|394.84|389.44|394.83|389.43|4
1642284840000|2022-01-15 22:14:00|394.84|389.44|394.82|389.42|394.84|389.44|394.82|389.42|7
1642284850000|2022-01-15 22:14:10|394.83|389.43|394.83|389.43|394.83|389.43|394.82|389.42|5
1642284860000|2022-01-15 22:14:20|394.82|389.42|394.81|389.41|394.82|389.42|394.79|389.39|4
1642284870000|2022-01-15 22:14:30|394.8|389.4|394.75|389.35|394.8|389.4|394.72|389.32|18
1642284880000|2022-01-15 22:14:40|394.76|389.36|394.75|389.35|394.76|389.36|394.72|389.32|12
1642284890000|2022-01-15 22:14:50|394.72|389.32|394.77|389.37|394.77|389.37|394.72|389.32|10
1642284900000|2022-01-15 22:15:00|394.78|389.38|394.78|389.38|394.78|389.38|394.77|389.37|5
1642284910000|2022-01-15 22:15:10|394.79|389.39|394.73|389.33|394.79|389.39|394.73|389.33|8
1642284920000|2022-01-15 22:15:20|394.77|389.37|394.74|389.34|394.77|389.37|394.71|389.31|19
1642284930000|2022-01-15 22:15:30|394.73|389.33|394.67|389.27|394.73|389.33|394.64|389.24|17
1642284940000|2022-01-15 22:15:40|394.66|389.26|394.66|389.26|394.68|389.28|394.56|389.16|17
1642284950000|2022-01-15 22:15:50|394.67|389.27|394.64|389.24|394.68|389.28|394.63|389.23|10
1642284960000|2022-01-15 22:16:00|394.66|389.26|394.65|389.25|394.68|389.28|394.65|389.25|4
1642284970000|2022-01-15 22:16:10|394.66|389.26|394.67|389.27|394.67|389.27|394.66|389.26|4
1642284980000|2022-01-15 22:16:20|394.66|389.26|394.64|389.24|394.67|389.27|394.62|389.22|8
1642284990000|2022-01-15 22:16:30|394.65|389.25|394.59|389.19|394.65|389.25|394.59|389.19|8
1642285000000|2022-01-15 22:16:40|394.6|389.2|394.63|389.23|394.63|389.23|394.6|389.2|8
1642285010000|2022-01-15 22:16:50|394.62|389.22|394.64|389.24|394.64|389.24|394.61|389.21|6
1642285020000|2022-01-15 22:17:00|394.65|389.25|394.59|389.19|394.65|389.25|394.59|389.19|5
1642285030000|2022-01-15 22:17:10|394.62|389.22|394.56|389.16|394.63|389.23|394.55|389.15|18
1642285040000|2022-01-15 22:17:20|394.55|389.15|394.53|389.13|394.56|389.16|394.53|389.13|7
1642285050000|2022-01-15 22:17:30|394.52|389.12|394.57|389.17|394.61|389.21|394.48|389.08|11
1642285060000|2022-01-15 22:17:40|394.58|389.18|394.55|389.15|394.58|389.18|394.55|389.15|3
1642285070000|2022-01-15 22:17:50|394.54|389.14|394.48|389.08|394.54|389.14|394.47|389.07|10
1642285080000|2022-01-15 22:18:00|394.47|389.07|394.48|389.08|394.5|389.1|394.43|389.03|16
1642285090000|2022-01-15 22:18:10|394.49|389.09|394.48|389.08|394.5|389.1|394.47|389.07|6
1642285100000|2022-01-15 22:18:20|394.49|389.09|394.5|389.1|394.51|389.11|394.49|389.09|6
1642285110000|2022-01-15 22:18:30|394.51|389.11|394.47|389.07|394.51|389.11|394.46|389.06|9
1642285120000|2022-01-15 22:18:40|394.46|389.06|394.47|389.07|394.47|389.07|394.46|389.06|4
1642285140000|2022-01-15 22:19:00|394.48|389.08|394.55|389.15|394.55|389.15|394.47|389.07|9
1642285150000|2022-01-15 22:19:10|394.54|389.14|394.66|389.26|394.66|389.26|394.54|389.14|10
1642285160000|2022-01-15 22:19:20|394.67|389.27|394.7|389.3|394.7|389.3|394.66|389.26|10
1642285170000|2022-01-15 22:19:30|394.71|389.31|394.71|389.31|394.71|389.31|394.7|389.3|3
1642285180000|2022-01-15 22:19:40|394.73|389.33|394.76|389.36|394.76|389.36|394.72|389.32|7
1642285190000|2022-01-15 22:19:50|394.73|389.33|394.77|389.37|394.8|389.4|394.73|389.33|4
1642285200000|2022-01-15 22:20:00|394.81|389.41|394.73|389.33|394.81|389.41|394.71|389.31|12
1642285210000|2022-01-15 22:20:10|394.74|389.34|394.72|389.32|394.76|389.36|394.67|389.27|16
1642285220000|2022-01-15 22:20:20|394.75|389.35|394.72|389.32|394.75|389.35|394.71|389.31|14
1642285230000|2022-01-15 22:20:30|394.71|389.31|394.68|389.28|394.71|389.31|394.68|389.28|9
1642285240000|2022-01-15 22:20:40|394.67|389.27|394.61|389.21|394.68|389.28|394.61|389.21|17
1642285250000|2022-01-15 22:20:50|394.63|389.23|394.6|389.2|394.63|389.23|394.58|389.18|21
1642285260000|2022-01-15 22:21:00|394.59|389.19|394.58|389.18|394.64|389.24|394.55|389.15|15
1642285270000|2022-01-15 22:21:10|394.57|389.17|394.59|389.19|394.59|389.19|394.56|389.16|10
1642285280000|2022-01-15 22:21:20|394.58|389.18|394.59|389.19|394.6|389.2|394.57|389.17|12
1642285290000|2022-01-15 22:21:30|394.57|389.17|394.55|389.15|394.58|389.18|394.55|389.15|9
1642285300000|2022-01-15 22:21:40|394.56|389.16|394.54|389.14|394.58|389.18|394.54|389.14|7
1642285310000|2022-01-15 22:21:50|394.55|389.15|394.57|389.17|394.57|389.17|394.52|389.12|7
1642285320000|2022-01-15 22:22:00|394.56|389.16|394.58|389.18|394.58|389.18|394.55|389.15|4
1642285330000|2022-01-15 22:22:10|394.57|389.17|394.57|389.17|394.57|389.17|394.56|389.16|3
1642285340000|2022-01-15 22:22:20|394.58|389.18|394.59|389.19|394.6|389.2|394.55|389.15|8
1642285350000|2022-01-15 22:22:30|394.6|389.2|394.55|389.15|394.62|389.22|394.54|389.14|11
1642285360000|2022-01-15 22:22:40|394.56|389.16|394.52|389.12|394.58|389.18|394.52|389.12|11
1642285370000|2022-01-15 22:22:50|394.53|389.13|394.52|389.12|394.54|389.14|394.51|389.11|8
1642285380000|2022-01-15 22:23:00|394.51|389.11|394.49|389.09|394.53|389.13|394.49|389.09|7
1642285390000|2022-01-15 22:23:10|394.5|389.1|394.5|389.1|394.5|389.1|394.46|389.06|8
1642285400000|2022-01-15 22:23:20|394.51|389.11|394.51|389.11|394.51|389.11|394.49|389.09|5
1642285410000|2022-01-15 22:23:30|394.52|389.12|394.52|389.12|394.52|389.12|394.51|389.11|3
1642285420000|2022-01-15 22:23:40|394.51|389.11|394.51|389.11|394.51|389.11|394.51|389.11|1
1642285430000|2022-01-15 22:23:50|394.5|389.1|394.48|389.08|394.5|389.1|394.47|389.07|8
1642285440000|2022-01-15 22:24:00|394.47|389.07|394.45|389.05|394.47|389.07|394.43|389.03|6
1642285450000|2022-01-15 22:24:10|394.44|389.04|394.45|389.05|394.45|389.05|394.44|389.04|2
1642285460000|2022-01-15 22:24:20|394.41|389.01|394.42|389.02|394.45|389.05|394.3|388.9|13
1642285470000|2022-01-15 22:24:30|394.45|389.05|394.43|389.03|394.45|389.05|394.42|389.02|8
1642285480000|2022-01-15 22:24:40|394.44|389.04|394.41|389.01|394.44|389.04|394.39|388.99|5
1642285490000|2022-01-15 22:24:50|394.43|389.03|394.49|389.09|394.5|389.1|394.43|389.03|12
1642285510000|2022-01-15 22:25:10|394.48|389.08|394.52|389.12|394.54|389.14|394.48|389.08|5
1642285520000|2022-01-15 22:25:20|394.53|389.13|394.57|389.17|394.57|389.17|394.53|389.13|7
1642285530000|2022-01-15 22:25:30|394.58|389.18|394.59|389.19|394.59|389.19|394.58|389.18|2
1642285540000|2022-01-15 22:25:40|394.6|389.2|394.69|389.29|394.73|389.33|394.57|389.17|17
1642285550000|2022-01-15 22:25:50|394.73|389.33|394.62|389.22|394.74|389.34|394.62|389.22|8
1642285560000|2022-01-15 22:26:00|394.75|389.35|394.75|389.35|394.75|389.35|394.75|389.35|1
1642285580000|2022-01-15 22:26:20|394.68|389.28|394.68|389.28|394.68|389.28|394.68|389.28|1
1642285590000|2022-01-15 22:26:30|394.69|389.29|394.66|389.26|394.69|389.29|394.63|389.23|6
1642285600000|2022-01-15 22:26:40|394.67|389.27|394.54|389.14|394.7|389.3|394.54|389.14|15
1642285610000|2022-01-15 22:26:50|394.55|389.15|394.39|388.99|394.55|389.15|394.37|388.97|16
1642285620000|2022-01-15 22:27:00|394.4|389|394.39|388.99|394.47|389.07|394.36|388.96|12
1642285630000|2022-01-15 22:27:10|394.37|388.97|394.31|388.91|394.39|388.99|394.3|388.9|14
1642285640000|2022-01-15 22:27:20|394.29|388.89|394.32|388.92|394.33|388.93|394.29|388.89|5
1642285650000|2022-01-15 22:27:30|394.3|388.9|394.32|388.92|394.4|389|394.3|388.9|16
1642285660000|2022-01-15 22:27:40|394.33|388.93|394.33|388.93|394.34|388.94|394.32|388.92|8
1642285670000|2022-01-15 22:27:50|394.34|388.94|394.34|388.94|394.34|388.94|394.32|388.92|5
1642285680000|2022-01-15 22:28:00|394.35|388.95|394.34|388.94|394.37|388.97|394.25|388.85|16
1642285690000|2022-01-15 22:28:10|394.32|388.92|394.17|388.77|394.32|388.92|394.16|388.76|17
1642285700000|2022-01-15 22:28:20|394.2|388.8|394.14|388.74|394.24|388.84|394.14|388.74|14
1642285710000|2022-01-15 22:28:30|394.19|388.79|394.15|388.75|394.2|388.8|394.05|388.65|12
1642285720000|2022-01-15 22:28:40|394.08|388.68|394.01|388.61|394.15|388.75|393.98|388.58|26
1642285730000|2022-01-15 22:28:50|394.09|388.69|393.93|388.53|394.15|388.75|393.9|388.5|15
1642285740000|2022-01-15 22:29:00|393.94|388.54|393.92|388.52|393.94|388.54|393.92|388.52|2
1642285750000|2022-01-15 22:29:10|393.94|388.54|393.92|388.52|393.94|388.54|393.92|388.52|2
1642285770000|2022-01-15 22:29:30|393.94|388.54|393.93|388.53|393.94|388.54|393.93|388.53|2
1642285780000|2022-01-15 22:29:40|393.94|388.54|393.91|388.51|393.94|388.54|393.91|388.51|5
1642285790000|2022-01-15 22:29:50|393.93|388.53|393.93|388.53|393.94|388.54|393.91|388.51|5
1642285800000|2022-01-15 22:30:00|393.94|388.54|393.89|388.49|393.94|388.54|393.84|388.44|16
1642285810000|2022-01-15 22:30:10|393.9|388.5|393.86|388.46|393.93|388.53|393.86|388.46|9
1642285820000|2022-01-15 22:30:20|393.87|388.47|393.93|388.53|393.99|388.59|393.87|388.47|16
1642285830000|2022-01-15 22:30:30|393.92|388.52|393.92|388.52|394|388.6|393.86|388.46|10
1642285840000|2022-01-15 22:30:40|393.91|388.51|393.91|388.51|393.91|388.51|393.83|388.43|7
1642285850000|2022-01-15 22:30:50|393.94|388.54|393.94|388.54|393.94|388.54|393.94|388.54|1
1642285860000|2022-01-15 22:31:00|393.95|388.55|393.94|388.54|393.95|388.55|393.94|388.54|4
1642285870000|2022-01-15 22:31:10|393.95|388.55|393.94|388.54|393.96|388.56|393.94|388.54|8
1642285880000|2022-01-15 22:31:20|393.86|388.46|393.92|388.52|393.92|388.52|393.83|388.43|6
1642285890000|2022-01-15 22:31:30|393.93|388.53|393.93|388.53|393.94|388.54|393.92|388.52|6
1642285900000|2022-01-15 22:31:40|393.9|388.5|393.91|388.51|393.94|388.54|393.86|388.46|7
1642285910000|2022-01-15 22:31:50|393.9|388.5|393.91|388.51|393.91|388.51|393.9|388.5|2
1642285930000|2022-01-15 22:32:10|393.9|388.5|393.9|388.5|393.9|388.5|393.9|388.5|1
1642285940000|2022-01-15 22:32:20|393.91|388.51|393.91|388.51|393.91|388.51|393.91|388.51|1
1642285950000|2022-01-15 22:32:30|393.94|388.54|393.92|388.52|393.94|388.54|393.91|388.51|9
1642285960000|2022-01-15 22:32:40|393.93|388.53|393.92|388.52|393.93|388.53|393.92|388.52|2
1642285970000|2022-01-15 22:32:50|393.94|388.54|393.93|388.53|393.94|388.54|393.92|388.52|12
1642285980000|2022-01-15 22:33:00|393.92|388.52|393.93|388.53|393.93|388.53|393.92|388.52|2
1642285990000|2022-01-15 22:33:10|393.94|388.54|393.99|388.59|393.99|388.59|393.94|388.54|2
1642286000000|2022-01-15 22:33:20|393.95|388.55|393.96|388.56|393.99|388.59|393.89|388.49|8
1642286020000|2022-01-15 22:33:40|393.95|388.55|393.95|388.55|393.96|388.56|393.95|388.55|3
1642286030000|2022-01-15 22:33:50|393.96|388.56|393.96|388.56|393.97|388.57|393.96|388.56|3
1642286040000|2022-01-15 22:34:00|393.95|388.55|393.96|388.56|393.97|388.57|393.95|388.55|6
1642286050000|2022-01-15 22:34:10|393.97|388.57|393.98|388.58|393.98|388.58|393.97|388.57|4
1642286060000|2022-01-15 22:34:20|393.99|388.59|394|388.6|394.04|388.64|393.98|388.58|5
1642286070000|2022-01-15 22:34:30|394.02|388.62|394.03|388.63|394.07|388.67|394.02|388.62|9
1642286080000|2022-01-15 22:34:40|394.02|388.62|393.94|388.54|394.04|388.64|393.93|388.53|10
1642286090000|2022-01-15 22:34:50|393.98|388.58|393.91|388.51|394|388.6|393.91|388.51|4
1642286100000|2022-01-15 22:35:00|393.96|388.56|393.95|388.55|394|388.6|393.89|388.49|11
1642286110000|2022-01-15 22:35:10|393.89|388.49|393.93|388.53|393.95|388.55|393.89|388.49|6
1642286120000|2022-01-15 22:35:20|393.94|388.54|393.93|388.53|393.94|388.54|393.93|388.53|6
1642286130000|2022-01-15 22:35:30|393.97|388.57|393.93|388.53|393.97|388.57|393.93|388.53|6
1642286140000|2022-01-15 22:35:40|393.92|388.52|393.92|388.52|393.96|388.56|393.92|388.52|3
1642286150000|2022-01-15 22:35:50|393.96|388.56|393.88|388.48|393.96|388.56|393.86|388.46|10
1642286160000|2022-01-15 22:36:00|393.84|388.44|393.89|388.49|393.93|388.53|393.84|388.44|8
1642286170000|2022-01-15 22:36:10|393.9|388.5|393.89|388.49|393.95|388.55|393.86|388.46|13
1642286180000|2022-01-15 22:36:20|393.88|388.48|393.82|388.42|393.9|388.5|393.82|388.42|9
1642286190000|2022-01-15 22:36:30|393.89|388.49|393.89|388.49|393.94|388.54|393.79|388.39|9
1642286200000|2022-01-15 22:36:40|393.9|388.5|393.84|388.44|393.93|388.53|393.81|388.41|12
1642286210000|2022-01-15 22:36:50|393.82|388.42|393.84|388.44|393.84|388.44|393.78|388.38|14
1642286220000|2022-01-15 22:37:00|393.8|388.4|393.8|388.4|393.8|388.4|393.79|388.39|3
1642286230000|2022-01-15 22:37:10|393.82|388.42|393.81|388.41|393.82|388.42|393.8|388.4|5
1642286240000|2022-01-15 22:37:20|393.84|388.44|393.81|388.41|393.84|388.44|393.8|388.4|5
1642286250000|2022-01-15 22:37:30|393.85|388.45|393.86|388.46|393.86|388.46|393.85|388.45|2
1642286260000|2022-01-15 22:37:40|393.82|388.42|393.84|388.44|393.85|388.45|393.81|388.41|4
1642286270000|2022-01-15 22:37:50|393.85|388.45|393.85|388.45|393.85|388.45|393.84|388.44|5
1642286280000|2022-01-15 22:38:00|393.81|388.41|393.8|388.4|393.81|388.41|393.8|388.4|2
1642286290000|2022-01-15 22:38:10|393.79|388.39|393.81|388.41|393.81|388.41|393.79|388.39|13
1642286300000|2022-01-15 22:38:20|393.85|388.45|393.83|388.43|393.85|388.45|393.81|388.41|3
1642286320000|2022-01-15 22:38:40|393.82|388.42|393.75|388.35|393.83|388.43|393.75|388.35|4
1642286340000|2022-01-15 22:39:00|393.77|388.37|393.8|388.4|393.8|388.4|393.77|388.37|2
1642286350000|2022-01-15 22:39:10|393.81|388.41|393.8|388.4|393.81|388.41|393.8|388.4|2
1642286370000|2022-01-15 22:39:30|393.77|388.37|393.8|388.4|393.8|388.4|393.77|388.37|2
1642286380000|2022-01-15 22:39:40|393.77|388.37|393.77|388.37|393.77|388.37|393.77|388.37|1
1642286390000|2022-01-15 22:39:50|393.81|388.41|393.81|388.41|393.81|388.41|393.81|388.41|1
1642286400000|2022-01-15 22:40:00|393.77|388.37|393.75|388.35|393.77|388.37|393.75|388.35|2
1642286410000|2022-01-15 22:40:10|393.79|388.39|393.79|388.39|393.79|388.39|393.79|388.39|1
1642286420000|2022-01-15 22:40:20|393.81|388.41|393.81|388.41|393.81|388.41|393.81|388.41|1
1642286430000|2022-01-15 22:40:30|393.79|388.39|393.79|388.39|393.79|388.39|393.79|388.39|1
1642286440000|2022-01-15 22:40:40|393.75|388.35|393.75|388.35|393.75|388.35|393.75|388.35|1
1642286450000|2022-01-15 22:40:50|393.77|388.37|393.77|388.37|393.77|388.37|393.77|388.37|1
1642286460000|2022-01-15 22:41:00|393.75|388.35|393.75|388.35|393.75|388.35|393.75|388.35|1
1642286490000|2022-01-15 22:41:30|393.77|388.37|393.77|388.37|393.77|388.37|393.77|388.37|1
1642286500000|2022-01-15 22:41:40|393.81|388.41|393.79|388.39|393.81|388.41|393.79|388.39|2
1642286510000|2022-01-15 22:41:50|393.78|388.38|393.78|388.38|393.78|388.38|393.78|388.38|1
1642286520000|2022-01-15 22:42:00|393.77|388.37|393.78|388.38|393.8|388.4|393.76|388.36|5
1642286530000|2022-01-15 22:42:10|393.8|388.4|393.77|388.37|393.8|388.4|393.77|388.37|2
1642286540000|2022-01-15 22:42:20|393.79|388.39|393.79|388.39|393.81|388.41|393.77|388.37|8
1642286550000|2022-01-15 22:42:30|393.83|388.43|393.8|388.4|393.83|388.43|393.77|388.37|3
1642286570000|2022-01-15 22:42:50|393.79|388.39|393.78|388.38|393.79|388.39|393.76|388.36|10
1642286580000|2022-01-15 22:43:00|393.81|388.41|393.86|388.46|393.94|388.54|393.78|388.38|21
1642286590000|2022-01-15 22:43:10|393.85|388.45|393.87|388.47|393.88|388.48|393.85|388.45|7
1642286600000|2022-01-15 22:43:20|393.89|388.49|393.89|388.49|393.89|388.49|393.83|388.43|15
1642286610000|2022-01-15 22:43:30|393.88|388.48|393.86|388.46|393.88|388.48|393.77|388.37|11
1642286620000|2022-01-15 22:43:40|393.88|388.48|393.83|388.43|393.88|388.48|393.82|388.42|6
1642286630000|2022-01-15 22:43:50|393.82|388.42|393.83|388.43|393.83|388.43|393.82|388.42|16
1642286640000|2022-01-15 22:44:00|393.87|388.47|393.89|388.49|393.89|388.49|393.83|388.43|5
1642286650000|2022-01-15 22:44:10|393.87|388.47|393.88|388.48|393.9|388.5|393.83|388.43|6
1642286660000|2022-01-15 22:44:20|393.9|388.5|393.9|388.5|393.9|388.5|393.9|388.5|1
1642286670000|2022-01-15 22:44:30|393.88|388.48|393.92|388.52|393.92|388.52|393.88|388.48|5
1642286690000|2022-01-15 22:44:50|393.89|388.49|393.89|388.49|393.89|388.49|393.89|388.49|1
1642286700000|2022-01-15 22:45:00|393.84|388.44|393.83|388.43|393.89|388.49|393.82|388.42|12
1642286710000|2022-01-15 22:45:10|393.84|388.44|393.9|388.5|393.9|388.5|393.84|388.44|3
1642286730000|2022-01-15 22:45:30|393.86|388.46|393.88|388.48|393.88|388.48|393.84|388.44|3
1642286740000|2022-01-15 22:45:40|393.89|388.49|393.84|388.44|393.9|388.5|393.84|388.44|6
1642286750000|2022-01-15 22:45:50|393.86|388.46|393.84|388.44|393.86|388.46|393.84|388.44|2
1642286760000|2022-01-15 22:46:00|393.9|388.5|393.88|388.48|393.9|388.5|393.88|388.48|2
1642286770000|2022-01-15 22:46:10|393.9|388.5|393.9|388.5|393.9|388.5|393.88|388.48|3
1642286780000|2022-01-15 22:46:20|393.89|388.49|393.87|388.47|393.9|388.5|393.87|388.47|8
1642286790000|2022-01-15 22:46:30|393.9|388.5|393.88|388.48|393.91|388.51|393.85|388.45|14
1642286800000|2022-01-15 22:46:40|393.78|388.38|393.9|388.5|393.91|388.51|393.77|388.37|18
1642286810000|2022-01-15 22:46:50|393.91|388.51|393.89|388.49|393.94|388.54|393.89|388.49|4
1642286820000|2022-01-15 22:47:00|393.84|388.44|393.89|388.49|393.89|388.49|393.84|388.44|2
1642286830000|2022-01-15 22:47:10|393.91|388.51|393.89|388.49|393.91|388.51|393.89|388.49|2
1642286840000|2022-01-15 22:47:20|393.88|388.48|393.9|388.5|393.9|388.5|393.88|388.48|3
1642286860000|2022-01-15 22:47:40|393.88|388.48|393.88|388.48|393.88|388.48|393.88|388.48|1
1642286870000|2022-01-15 22:47:50|393.9|388.5|393.9|388.5|393.9|388.5|393.9|388.5|1
1642286880000|2022-01-15 22:48:00|393.86|388.46|393.87|388.47|393.87|388.47|393.85|388.45|3
1642286890000|2022-01-15 22:48:10|393.91|388.51|393.85|388.45|393.91|388.51|393.85|388.45|3
1642286900000|2022-01-15 22:48:20|393.88|388.48|393.88|388.48|393.88|388.48|393.88|388.48|1
1642286910000|2022-01-15 22:48:30|393.91|388.51|393.88|388.48|393.95|388.55|393.87|388.47|11
1642286920000|2022-01-15 22:48:40|393.87|388.47|393.87|388.47|393.88|388.48|393.87|388.47|17
1642286930000|2022-01-15 22:48:50|393.88|388.48|393.97|388.57|393.97|388.57|393.88|388.48|19
1642286940000|2022-01-15 22:49:00|394|388.6|394.02|388.62|394.03|388.63|393.97|388.57|9
1642286950000|2022-01-15 22:49:10|394.07|388.67|393.98|388.58|394.07|388.67|393.98|388.58|3
1642286960000|2022-01-15 22:49:20|393.97|388.57|394.04|388.64|394.04|388.64|393.97|388.57|12
1642286970000|2022-01-15 22:49:30|394|388.6|394.01|388.61|394.04|388.64|393.98|388.58|7
1642286980000|2022-01-15 22:49:40|393.99|388.59|394|388.6|394|388.6|393.98|388.58|4
1642286990000|2022-01-15 22:49:50|394.02|388.62|394.02|388.62|394.02|388.62|394.02|388.62|1
1642287000000|2022-01-15 22:50:00|394|388.6|394.02|388.62|394.02|388.62|394|388.6|2
1642287020000|2022-01-15 22:50:20|394.03|388.63|394.03|388.63|394.03|388.63|394.03|388.63|1
1642287040000|2022-01-15 22:50:40|393.99|388.59|394.02|388.62|394.02|388.62|393.99|388.59|2
1642287050000|2022-01-15 22:50:50|393.99|388.59|394.1|388.7|394.1|388.7|393.99|388.59|6
1642287060000|2022-01-15 22:51:00|394.09|388.69|394.09|388.69|394.1|388.7|394.09|388.69|3
1642287070000|2022-01-15 22:51:10|394.1|388.7|394.1|388.7|394.1|388.7|394.1|388.7|1
1642287080000|2022-01-15 22:51:20|393.98|388.58|394.03|388.63|394.03|388.63|393.98|388.58|3
1642287110000|2022-01-15 22:51:50|394.04|388.64|394.01|388.61|394.04|388.64|394.01|388.61|3
1642287120000|2022-01-15 22:52:00|393.97|388.57|393.96|388.56|393.97|388.57|393.96|388.56|2
1642287160000|2022-01-15 22:52:40|393.97|388.57|394.01|388.61|394.1|388.7|393.97|388.57|5
1642287170000|2022-01-15 22:52:50|394.02|388.62|394.07|388.67|394.07|388.67|394.01|388.61|8
1642287180000|2022-01-15 22:53:00|394.03|388.63|394.06|388.66|394.06|388.66|394.03|388.63|2
1642287190000|2022-01-15 22:53:10|394.03|388.63|394.02|388.62|394.1|388.7|394|388.6|7
1642287200000|2022-01-15 22:53:20|394.07|388.67|394.02|388.62|394.07|388.67|393.97|388.57|6
1642287210000|2022-01-15 22:53:30|394.01|388.61|394|388.6|394.01|388.61|394|388.6|2
1642287220000|2022-01-15 22:53:40|394.01|388.61|394|388.6|394.01|388.61|394|388.6|6
1642287230000|2022-01-15 22:53:50|394.01|388.61|394.01|388.61|394.01|388.61|394|388.6|13
1642287240000|2022-01-15 22:54:00|394|388.6|394.01|388.61|394.01|388.61|394|388.6|18
1642287250000|2022-01-15 22:54:10|394|388.6|394.01|388.61|394.01|388.61|394|388.6|2
1642287260000|2022-01-15 22:54:20|394|388.6|394|388.6|394.01|388.61|394|388.6|7
1642287270000|2022-01-15 22:54:30|394.01|388.61|394.01|388.61|394.01|388.61|394|388.6|3
1642287280000|2022-01-15 22:54:40|394|388.6|394|388.6|394.01|388.61|394|388.6|5
1642287290000|2022-01-15 22:54:50|394.01|388.61|394.01|388.61|394.01|388.61|394.01|388.61|1
1642287300000|2022-01-15 22:55:00|394|388.6|394|388.6|394|388.6|394|388.6|1
1642287320000|2022-01-15 22:55:20|393.99|388.59|393.98|388.58|393.99|388.59|393.98|388.58|2
1642287360000|2022-01-15 22:56:00|393.97|388.57|393.98|388.58|393.98|388.58|393.93|388.53|6
1642287370000|2022-01-15 22:56:10|393.99|388.59|394.06|388.66|394.09|388.69|393.97|388.57|7
1642287380000|2022-01-15 22:56:20|394|388.6|394.06|388.66|394.06|388.66|394|388.6|8
1642287390000|2022-01-15 22:56:30|393.95|388.55|393.93|388.53|393.95|388.55|393.93|388.53|3
1642287400000|2022-01-15 22:56:40|393.92|388.52|393.98|388.58|394.02|388.62|393.92|388.52|9
1642287410000|2022-01-15 22:56:50|393.97|388.57|393.97|388.57|393.97|388.57|393.97|388.57|1
1642287450000|2022-01-15 22:57:30|393.89|388.49|393.92|388.52|393.93|388.53|393.89|388.49|6
1642287460000|2022-01-15 22:57:40|393.93|388.53|393.87|388.47|393.93|388.53|393.86|388.46|7
1642287470000|2022-01-15 22:57:50|393.88|388.48|393.88|388.48|393.88|388.48|393.88|388.48|1
1642287480000|2022-01-15 22:58:00|393.92|388.52|393.89|388.49|393.93|388.53|393.86|388.46|14
1642287490000|2022-01-15 22:58:10|393.86|388.46|394.13|388.73|394.13|388.73|393.86|388.46|26
1642287500000|2022-01-15 22:58:20|394.1|388.7|394.12|388.72|394.2|388.8|394.07|388.67|20
1642287510000|2022-01-15 22:58:30|394.11|388.71|394.39|388.99|394.45|389.05|394.11|388.71|21
1642287520000|2022-01-15 22:58:40|394.36|388.96|394.41|389.01|394.47|389.07|394.36|388.96|7
1642287530000|2022-01-15 22:58:50|394.46|389.06|394.42|389.02|394.46|389.06|394.33|388.93|12
1642287540000|2022-01-15 22:59:00|394.41|389.01|394.42|389.02|394.42|389.02|394.41|389.01|2
1642287550000|2022-01-15 22:59:10|394.41|389.01|394.43|389.03|394.43|389.03|394.41|389.01|5
1642287560000|2022-01-15 22:59:20|394.4|389|394.41|389.01|394.43|389.03|394.4|389|4
1642287570000|2022-01-15 22:59:30|394.43|389.03|394.41|389.01|394.43|389.03|394.41|389.01|10
1642287580000|2022-01-15 22:59:40|394.43|389.03|394.42|389.02|394.43|389.03|394.4|389|10
1642287590000|2022-01-15 22:59:50|394.4|389|394.42|389.02|394.42|389.02|394.4|389|12
1642287600000|2022-01-15 23:00:00|394.43|389.03|394.38|388.98|394.43|389.03|394.36|388.96|15
1642287610000|2022-01-15 23:00:10|394.39|388.99|394.48|389.08|394.48|389.08|394.38|388.98|17
1642287620000|2022-01-15 23:00:20|394.45|389.05|394.45|389.05|394.45|389.05|394.39|388.99|11
1642287630000|2022-01-15 23:00:30|394.46|389.06|394.49|389.09|394.49|389.09|394.45|389.05|13
1642287650000|2022-01-15 23:00:50|394.5|389.1|394.5|389.1|394.5|389.1|394.49|389.09|5
1642287660000|2022-01-15 23:01:00|394.51|389.11|394.51|389.11|394.54|389.14|394.51|389.11|4
1642287670000|2022-01-15 23:01:10|394.49|389.09|394.55|389.15|394.62|389.22|394.47|389.07|9
1642287680000|2022-01-15 23:01:20|394.5|389.1|394.54|389.14|394.54|389.14|394.44|389.04|5
1642287690000|2022-01-15 23:01:30|394.51|389.11|394.41|389.01|394.51|389.11|394.41|389.01|8
1642287700000|2022-01-15 23:01:40|394.44|389.04|394.32|388.92|394.44|389.04|394.3|388.9|13
1642287710000|2022-01-15 23:01:50|394.31|388.91|394.33|388.93|394.36|388.96|394.31|388.91|7
1642287720000|2022-01-15 23:02:00|394.3|388.9|394.1|388.7|394.31|388.91|394.1|388.7|22
1642287730000|2022-01-15 23:02:10|394.09|388.69|394.12|388.72|394.13|388.73|394.07|388.67|18
1642287740000|2022-01-15 23:02:20|394.15|388.75|394.2|388.8|394.2|388.8|394.15|388.75|11
1642287750000|2022-01-15 23:02:30|394.22|388.82|394.26|388.86|394.27|388.87|394.22|388.82|4
1642287760000|2022-01-15 23:02:40|394.3|388.9|394.27|388.87|394.3|388.9|394.27|388.87|9
1642287770000|2022-01-15 23:02:50|394.28|388.88|394.32|388.92|394.32|388.92|394.23|388.83|17
1642287780000|2022-01-15 23:03:00|394.26|388.86|394.25|388.85|394.27|388.87|394.15|388.75|10
1642287790000|2022-01-15 23:03:10|394.23|388.83|394.51|389.11|394.51|389.11|394.16|388.76|18
1642287800000|2022-01-15 23:03:20|394.5|389.1|394.39|388.99|394.5|389.1|394.34|388.94|17
1642287810000|2022-01-15 23:03:30|394.38|388.98|394.43|389.03|394.46|389.06|394.38|388.98|19
1642287820000|2022-01-15 23:03:40|394.45|389.05|394.46|389.06|394.49|389.09|394.45|389.05|5
1642287830000|2022-01-15 23:03:50|394.47|389.07|394.48|389.08|394.5|389.1|394.47|389.07|5
1642287840000|2022-01-15 23:04:00|394.51|389.11|394.58|389.18|394.61|389.21|394.48|389.08|12
1642287850000|2022-01-15 23:04:10|394.6|389.2|394.62|389.22|394.65|389.25|394.58|389.18|11
1642287860000|2022-01-15 23:04:20|394.6|389.2|394.6|389.2|394.61|389.21|394.6|389.2|9
1642287870000|2022-01-15 23:04:30|394.61|389.21|394.57|389.17|394.61|389.21|394.54|389.14|19
1642287880000|2022-01-15 23:04:40|394.56|389.16|394.6|389.2|394.61|389.21|394.55|389.15|11
1642287890000|2022-01-15 23:04:50|394.61|389.21|394.61|389.21|394.65|389.25|394.6|389.2|9
1642287900000|2022-01-15 23:05:00|394.6|389.2|394.53|389.13|394.7|389.3|394.53|389.13|22
1642287910000|2022-01-15 23:05:10|394.52|389.12|394.67|389.27|394.68|389.28|394.51|389.11|18
1642287920000|2022-01-15 23:05:20|394.64|389.24|394.67|389.27|394.68|389.28|394.63|389.23|12
1642287930000|2022-01-15 23:05:30|394.65|389.25|394.53|389.13|394.66|389.26|394.52|389.12|14
1642287940000|2022-01-15 23:05:40|394.52|389.12|394.48|389.08|394.52|389.12|394.43|389.03|19
1642287950000|2022-01-15 23:05:50|394.47|389.07|394.54|389.14|394.54|389.14|394.45|389.05|20
1642287960000|2022-01-15 23:06:00|394.55|389.15|394.54|389.14|394.55|389.15|394.5|389.1|12
1642287970000|2022-01-15 23:06:10|394.53|389.13|394.53|389.13|394.54|389.14|394.53|389.13|3
1642287990000|2022-01-15 23:06:30|394.55|389.15|394.6|389.2|394.63|389.23|394.55|389.15|9
1642288000000|2022-01-15 23:06:40|394.61|389.21|394.59|389.19|394.62|389.22|394.56|389.16|9
1642288010000|2022-01-15 23:06:50|394.58|389.18|394.58|389.18|394.59|389.19|394.58|389.18|3
1642288020000|2022-01-15 23:07:00|394.54|389.14|394.55|389.15|394.55|389.15|394.52|389.12|8
1642288030000|2022-01-15 23:07:10|394.57|389.17|394.58|389.18|394.58|389.18|394.56|389.16|4
1642288040000|2022-01-15 23:07:20|394.59|389.19|394.52|389.12|394.59|389.19|394.52|389.12|5
1642288050000|2022-01-15 23:07:30|394.53|389.13|394.58|389.18|394.58|389.18|394.53|389.13|6
1642288060000|2022-01-15 23:07:40|394.55|389.15|394.63|389.23|394.7|389.3|394.55|389.15|16
1642288070000|2022-01-15 23:07:50|394.64|389.24|394.66|389.26|394.67|389.27|394.63|389.23|14
1642288080000|2022-01-15 23:08:00|394.63|389.23|394.63|389.23|394.63|389.23|394.63|389.23|1
1642288090000|2022-01-15 23:08:10|394.66|389.26|394.63|389.23|394.66|389.26|394.63|389.23|2
1642288100000|2022-01-15 23:08:20|394.66|389.26|394.63|389.23|394.66|389.26|394.6|389.2|9
1642288110000|2022-01-15 23:08:30|394.6|389.2|394.6|389.2|394.6|389.2|394.6|389.2|1
1642288120000|2022-01-15 23:08:40|394.72|389.32|394.73|389.33|394.75|389.35|394.72|389.32|8
1642288130000|2022-01-15 23:08:50|394.72|389.32|394.73|389.33|394.73|389.33|394.72|389.32|4
1642288150000|2022-01-15 23:09:10|394.72|389.32|394.72|389.32|394.73|389.33|394.72|389.32|3
1642288160000|2022-01-15 23:09:20|394.73|389.33|394.53|389.13|394.73|389.33|394.53|389.13|15
1642288170000|2022-01-15 23:09:30|394.57|389.17|394.59|389.19|394.66|389.26|394.53|389.13|23
1642288180000|2022-01-15 23:09:40|394.52|389.12|394.64|389.24|394.68|389.28|394.52|389.12|16
1642288190000|2022-01-15 23:09:50|394.65|389.25|394.65|389.25|394.68|389.28|394.64|389.24|16
1642288200000|2022-01-15 23:10:00|394.64|389.24|394.64|389.24|394.7|389.3|394.58|389.18|16
1642288210000|2022-01-15 23:10:10|394.67|389.27|394.68|389.28|394.71|389.31|394.67|389.27|8
1642288220000|2022-01-15 23:10:20|394.71|389.31|394.59|389.19|394.77|389.37|394.58|389.18|15
1642288230000|2022-01-15 23:10:30|394.58|389.18|394.62|389.22|394.63|389.23|394.56|389.16|13
1642288240000|2022-01-15 23:10:40|394.64|389.24|394.61|389.21|394.64|389.24|394.58|389.18|11
1642288250000|2022-01-15 23:10:50|394.6|389.2|394.55|389.15|394.63|389.23|394.55|389.15|11
1642288260000|2022-01-15 23:11:00|394.54|389.14|394.58|389.18|394.61|389.21|394.54|389.14|4
1642288270000|2022-01-15 23:11:10|394.59|389.19|394.58|389.18|394.61|389.21|394.58|389.18|8
1642288280000|2022-01-15 23:11:20|394.59|389.19|394.59|389.19|394.59|389.19|394.55|389.15|6
1642288290000|2022-01-15 23:11:30|394.6|389.2|394.59|389.19|394.63|389.23|394.59|389.19|3
1642288300000|2022-01-15 23:11:40|394.6|389.2|394.6|389.2|394.63|389.23|394.59|389.19|5
1642288310000|2022-01-15 23:11:50|394.59|389.19|394.6|389.2|394.6|389.2|394.59|389.19|2
1642288320000|2022-01-15 23:12:00|394.59|389.19|394.58|389.18|394.64|389.24|394.56|389.16|11
1642288330000|2022-01-15 23:12:10|394.59|389.19|394.66|389.26|394.68|389.28|394.57|389.17|18
1642288340000|2022-01-15 23:12:20|394.67|389.27|394.66|389.26|394.74|389.34|394.66|389.26|12
1642288350000|2022-01-15 23:12:30|394.62|389.22|394.67|389.27|394.74|389.34|394.62|389.22|11
1642288360000|2022-01-15 23:12:40|394.68|389.28|394.69|389.29|394.71|389.31|394.67|389.27|9
1642288370000|2022-01-15 23:12:50|394.68|389.28|394.68|389.28|394.68|389.28|394.68|389.28|1
1642288380000|2022-01-15 23:13:00|394.69|389.29|394.68|389.28|394.7|389.3|394.68|389.28|6
1642288390000|2022-01-15 23:13:10|394.67|389.27|394.67|389.27|394.68|389.28|394.67|389.27|3
1642288400000|2022-01-15 23:13:20|394.68|389.28|394.68|389.28|394.68|389.28|394.68|389.28|1
1642288410000|2022-01-15 23:13:30|394.67|389.27|394.67|389.27|394.68|389.28|394.67|389.27|9
1642288420000|2022-01-15 23:13:40|394.68|389.28|394.68|389.28|394.69|389.29|394.68|389.28|3
1642288440000|2022-01-15 23:14:00|394.69|389.29|394.69|389.29|394.69|389.29|394.69|389.29|1
1642288450000|2022-01-15 23:14:10|394.68|389.28|394.68|389.28|394.69|389.29|394.67|389.27|5
1642288460000|2022-01-15 23:14:20|394.69|389.29|394.67|389.27|394.7|389.3|394.67|389.27|5
1642288470000|2022-01-15 23:14:30|394.68|389.28|394.75|389.35|394.75|389.35|394.68|389.28|2
1642288480000|2022-01-15 23:14:40|394.7|389.3|394.7|389.3|394.7|389.3|394.7|389.3|1
1642288490000|2022-01-15 23:14:50|394.71|389.31|394.74|389.34|394.74|389.34|394.7|389.3|3
1642288500000|2022-01-15 23:15:00|394.75|389.35|394.87|389.47|394.87|389.47|394.72|389.32|8
1642288510000|2022-01-15 23:15:10|394.88|389.48|394.9|389.5|394.9|389.5|394.8|389.4|11
1642288520000|2022-01-15 23:15:20|394.92|389.52|394.92|389.52|394.93|389.53|394.92|389.52|3
1642288540000|2022-01-15 23:15:40|394.91|389.51|394.93|389.53|394.93|389.53|394.91|389.51|3
1642288550000|2022-01-15 23:15:50|394.88|389.48|394.85|389.45|394.9|389.5|394.85|389.45|5
1642288560000|2022-01-15 23:16:00|394.87|389.47|394.87|389.47|394.89|389.49|394.87|389.47|5
1642288570000|2022-01-15 23:16:10|394.89|389.49|394.86|389.46|394.91|389.51|394.86|389.46|6
1642288580000|2022-01-15 23:16:20|394.84|389.44|394.97|389.57|394.97|389.57|394.84|389.44|21
1642288590000|2022-01-15 23:16:30|394.92|389.52|395.02|389.62|395.02|389.62|394.92|389.52|17
1642288600000|2022-01-15 23:16:40|394.95|389.55|394.98|389.58|395.03|389.63|394.94|389.54|19
1642288610000|2022-01-15 23:16:50|394.97|389.57|395.03|389.63|395.03|389.63|394.94|389.54|13
1642288620000|2022-01-15 23:17:00|394.99|389.59|394.98|389.58|394.99|389.59|394.98|389.58|2
1642288630000|2022-01-15 23:17:10|394.97|389.57|394.97|389.57|394.97|389.57|394.97|389.57|1
1642288640000|2022-01-15 23:17:20|394.94|389.54|394.94|389.54|394.95|389.55|394.93|389.53|5
1642288650000|2022-01-15 23:17:30|394.95|389.55|394.95|389.55|394.99|389.59|394.95|389.55|3
1642288660000|2022-01-15 23:17:40|394.99|389.59|395|389.6|395|389.6|394.99|389.59|2
1642288670000|2022-01-15 23:17:50|394.98|389.58|394.97|389.57|394.98|389.58|394.96|389.56|4
1642288680000|2022-01-15 23:18:00|394.96|389.56|394.97|389.57|395|389.6|394.96|389.56|7
1642288690000|2022-01-15 23:18:10|394.96|389.56|395.06|389.66|395.06|389.66|394.94|389.54|11
1642288700000|2022-01-15 23:18:20|395.03|389.63|395.01|389.61|395.05|389.65|394.96|389.56|9
1642288720000|2022-01-15 23:18:40|395.02|389.62|394.97|389.57|395.02|389.62|394.97|389.57|7
1642288730000|2022-01-15 23:18:50|394.98|389.58|394.98|389.58|395|389.6|394.96|389.56|9
1642288740000|2022-01-15 23:19:00|394.94|389.54|395.03|389.63|395.04|389.64|394.94|389.54|6
1642288750000|2022-01-15 23:19:10|395.04|389.64|395.06|389.66|395.06|389.66|395.04|389.64|6
1642288760000|2022-01-15 23:19:20|395.11|389.71|395.07|389.67|395.12|389.72|395.03|389.63|11
1642288770000|2022-01-15 23:19:30|395.12|389.72|395.15|389.75|395.15|389.75|395.12|389.72|3
1642288790000|2022-01-15 23:19:50|395.18|389.78|395.15|389.75|395.18|389.78|395.15|389.75|3
1642288800000|2022-01-15 23:20:00|395.05|389.65|395.15|389.75|395.15|389.75|395.05|389.65|7
1642288810000|2022-01-15 23:20:10|395.16|389.76|395.2|389.8|395.2|389.8|395.16|389.76|8
1642288820000|2022-01-15 23:20:20|395.21|389.81|395.22|389.82|395.3|389.9|395.17|389.77|22
1642288830000|2022-01-15 23:20:30|395.27|389.87|395.42|390.02|395.46|390.06|395.22|389.82|14
1642288840000|2022-01-15 23:20:40|395.33|389.93|395.35|389.95|395.38|389.98|395.33|389.93|3
1642288850000|2022-01-15 23:20:50|395.38|389.98|395.28|389.88|395.38|389.98|395.28|389.88|7
1642288860000|2022-01-15 23:21:00|395.24|389.84|395.15|389.75|395.27|389.87|395.14|389.74|7
1642288870000|2022-01-15 23:21:10|395.14|389.74|395.14|389.74|395.2|389.8|395.13|389.73|6
1642288880000|2022-01-15 23:21:20|395.13|389.73|395.07|389.67|395.13|389.73|395.01|389.61|10
1642288890000|2022-01-15 23:21:30|395.08|389.68|395.12|389.72|395.15|389.75|395.08|389.68|11
1642288900000|2022-01-15 23:21:40|395.11|389.71|395.15|389.75|395.17|389.77|395.09|389.69|14
1642288910000|2022-01-15 23:21:50|395.14|389.74|395.11|389.71|395.15|389.75|395.11|389.71|12
1642288920000|2022-01-15 23:22:00|395.12|389.72|395.1|389.7|395.17|389.77|395.08|389.68|19
1642288930000|2022-01-15 23:22:10|395.05|389.65|395.03|389.63|395.15|389.75|395.02|389.62|17
1642288960000|2022-01-15 23:22:40|395.04|389.64|395.07|389.67|395.07|389.67|395.04|389.64|5
1642288980000|2022-01-15 23:23:00|395.05|389.65|395.08|389.68|395.08|389.68|395.05|389.65|6
1642288990000|2022-01-15 23:23:10|395.1|389.7|395.12|389.72|395.12|389.72|395.08|389.68|9
1642289000000|2022-01-15 23:23:20|395.11|389.71|394.99|389.59|395.11|389.71|394.97|389.57|10
1642289010000|2022-01-15 23:23:30|394.98|389.58|394.97|389.57|395.03|389.63|394.97|389.57|11
1642289020000|2022-01-15 23:23:40|395|389.6|394.86|389.46|395|389.6|394.8|389.4|29
1642289030000|2022-01-15 23:23:50|394.89|389.49|394.86|389.46|394.89|389.49|394.76|389.36|11
1642289040000|2022-01-15 23:24:00|394.87|389.47|394.77|389.37|394.87|389.47|394.76|389.36|5
1642289050000|2022-01-15 23:24:10|394.76|389.36|394.76|389.36|394.76|389.36|394.76|389.36|1
1642289060000|2022-01-15 23:24:20|394.77|389.37|394.79|389.39|394.81|389.41|394.74|389.34|6
1642289070000|2022-01-15 23:24:30|394.8|389.4|394.81|389.41|394.81|389.41|394.8|389.4|2
1642289090000|2022-01-15 23:24:50|394.8|389.4|394.84|389.44|394.84|389.44|394.79|389.39|8
1642289100000|2022-01-15 23:25:00|394.78|389.38|394.69|389.29|394.78|389.38|394.69|389.29|3
1642289110000|2022-01-15 23:25:10|394.71|389.31|394.73|389.33|394.73|389.33|394.71|389.31|3
1642289120000|2022-01-15 23:25:20|394.74|389.34|394.74|389.34|394.74|389.34|394.74|389.34|1
1642289140000|2022-01-15 23:25:40|394.72|389.32|394.67|389.27|394.73|389.33|394.64|389.24|12
1642289150000|2022-01-15 23:25:50|394.64|389.24|394.66|389.26|394.78|389.38|394.63|389.23|11
1642289160000|2022-01-15 23:26:00|394.73|389.33|394.65|389.25|394.73|389.33|394.65|389.25|3
1642289170000|2022-01-15 23:26:10|394.64|389.24|394.54|389.14|394.7|389.3|394.54|389.14|22
1642289180000|2022-01-15 23:26:20|394.51|389.11|394.53|389.13|394.58|389.18|394.49|389.09|12
1642289190000|2022-01-15 23:26:30|394.5|389.1|394.53|389.13|394.54|389.14|394.5|389.1|7
1642289200000|2022-01-15 23:26:40|394.55|389.15|394.55|389.15|394.55|389.15|394.55|389.15|1
1642289210000|2022-01-15 23:26:50|394.58|389.18|394.54|389.14|394.58|389.18|394.51|389.11|12
1642289220000|2022-01-15 23:27:00|394.55|389.15|394.61|389.21|394.61|389.21|394.55|389.15|5
1642289230000|2022-01-15 23:27:10|394.64|389.24|394.52|389.12|394.64|389.24|394.52|389.12|9
1642289240000|2022-01-15 23:27:20|394.54|389.14|394.56|389.16|394.56|389.16|394.53|389.13|5
1642289250000|2022-01-15 23:27:30|394.55|389.15|394.6|389.2|394.6|389.2|394.55|389.15|5
1642289260000|2022-01-15 23:27:40|394.57|389.17|394.56|389.16|394.58|389.18|394.55|389.15|7
1642289270000|2022-01-15 23:27:50|394.51|389.11|394.57|389.17|394.57|389.17|394.51|389.11|3
1642289280000|2022-01-15 23:28:00|394.58|389.18|394.51|389.11|394.58|389.18|394.51|389.11|5
1642289290000|2022-01-15 23:28:10|394.54|389.14|394.55|389.15|394.55|389.15|394.45|389.05|11
1642289300000|2022-01-15 23:28:20|394.51|389.11|394.5|389.1|394.52|389.12|394.49|389.09|8
1642289310000|2022-01-15 23:28:30|394.49|389.09|394.46|389.06|394.49|389.09|394.46|389.06|5
1642289320000|2022-01-15 23:28:40|394.47|389.07|394.45|389.05|394.47|389.07|394.45|389.05|3
1642289330000|2022-01-15 23:28:50|394.46|389.06|394.53|389.13|394.53|389.13|394.46|389.06|2
1642289340000|2022-01-15 23:29:00|394.52|389.12|394.53|389.13|394.58|389.18|394.5|389.1|10
1642289350000|2022-01-15 23:29:10|394.5|389.1|394.51|389.11|394.57|389.17|394.5|389.1|8
1642289360000|2022-01-15 23:29:20|394.52|389.12|394.52|389.12|394.53|389.13|394.52|389.12|3
1642289370000|2022-01-15 23:29:30|394.53|389.13|394.47|389.07|394.53|389.13|394.46|389.06|8
1642289380000|2022-01-15 23:29:40|394.51|389.11|394.53|389.13|394.53|389.13|394.51|389.11|3
1642289390000|2022-01-15 23:29:50|394.54|389.14|394.52|389.12|394.55|389.15|394.52|389.12|5
1642289400000|2022-01-15 23:30:00|394.56|389.16|394.55|389.15|394.59|389.19|394.53|389.13|10
1642289410000|2022-01-15 23:30:10|394.6|389.2|394.6|389.2|394.6|389.2|394.55|389.15|4
1642289420000|2022-01-15 23:30:20|394.56|389.16|394.54|389.14|394.62|389.22|394.54|389.14|13
1642289430000|2022-01-15 23:30:30|394.53|389.13|394.58|389.18|394.6|389.2|394.53|389.13|4
1642289440000|2022-01-15 23:30:40|394.6|389.2|394.56|389.16|394.64|389.24|394.55|389.15|10
1642289450000|2022-01-15 23:30:50|394.54|389.14|394.54|389.14|394.62|389.22|394.54|389.14|9
1642289460000|2022-01-15 23:31:00|394.55|389.15|394.56|389.16|394.57|389.17|394.55|389.15|3
1642289470000|2022-01-15 23:31:10|394.58|389.18|394.55|389.15|394.58|389.18|394.54|389.14|4
1642289480000|2022-01-15 23:31:20|394.57|389.17|394.55|389.15|394.57|389.17|394.55|389.15|2
1642289490000|2022-01-15 23:31:30|394.57|389.17|394.56|389.16|394.57|389.17|394.55|389.15|5
1642289500000|2022-01-15 23:31:40|394.54|389.14|394.55|389.15|394.6|389.2|394.54|389.14|15
1642289510000|2022-01-15 23:31:50|394.56|389.16|394.59|389.19|394.59|389.19|394.56|389.16|10
1642289520000|2022-01-15 23:32:00|394.58|389.18|394.59|389.19|394.59|389.19|394.56|389.16|8
1642289530000|2022-01-15 23:32:10|394.6|389.2|394.69|389.29|394.74|389.34|394.58|389.18|18
1642289540000|2022-01-15 23:32:20|394.68|389.28|394.69|389.29|394.7|389.3|394.66|389.26|7
1642289550000|2022-01-15 23:32:30|394.7|389.3|394.7|389.3|394.71|389.31|394.68|389.28|5
1642289560000|2022-01-15 23:32:40|394.71|389.31|394.66|389.26|394.71|389.31|394.66|389.26|9
1642289570000|2022-01-15 23:32:50|394.67|389.27|394.7|389.3|394.7|389.3|394.67|389.27|8
1642289580000|2022-01-15 23:33:00|394.71|389.31|394.71|389.31|394.77|389.37|394.68|389.28|7
1642289590000|2022-01-15 23:33:10|394.7|389.3|394.71|389.31|394.71|389.31|394.7|389.3|2
1642289600000|2022-01-15 23:33:20|394.73|389.33|394.74|389.34|394.74|389.34|394.73|389.33|2
1642289610000|2022-01-15 23:33:30|394.75|389.35|394.69|389.29|394.75|389.35|394.68|389.28|10
1642289620000|2022-01-15 23:33:40|394.7|389.3|394.7|389.3|394.73|389.33|394.7|389.3|3
1642289630000|2022-01-15 23:33:50|394.73|389.33|394.73|389.33|394.73|389.33|394.73|389.33|1
1642289640000|2022-01-15 23:34:00|394.74|389.34|394.74|389.34|394.74|389.34|394.74|389.34|1
1642289650000|2022-01-15 23:34:10|394.75|389.35|394.84|389.44|394.87|389.47|394.75|389.35|16
1642289660000|2022-01-15 23:34:20|394.83|389.43|394.74|389.34|394.87|389.47|394.74|389.34|15
1642289670000|2022-01-15 23:34:30|394.73|389.33|394.73|389.33|394.77|389.37|394.7|389.3|8
1642289680000|2022-01-15 23:34:40|394.74|389.34|394.79|389.39|394.79|389.39|394.73|389.33|6
1642289690000|2022-01-15 23:34:50|394.7|389.3|394.79|389.39|394.81|389.41|394.7|389.3|4
1642289700000|2022-01-15 23:35:00|394.76|389.36|394.76|389.36|394.77|389.37|394.76|389.36|3
1642289710000|2022-01-15 23:35:10|394.75|389.35|394.76|389.36|394.76|389.36|394.75|389.35|6
1642289720000|2022-01-15 23:35:20|394.77|389.37|394.77|389.37|394.81|389.41|394.77|389.37|5
1642289740000|2022-01-15 23:35:40|394.76|389.36|394.77|389.37|394.77|389.37|394.76|389.36|2
1642289750000|2022-01-15 23:35:50|394.8|389.4|394.8|389.4|394.8|389.4|394.79|389.39|3
1642289760000|2022-01-15 23:36:00|394.76|389.36|394.71|389.31|394.76|389.36|394.71|389.31|5
1642289770000|2022-01-15 23:36:10|394.74|389.34|394.64|389.24|394.81|389.41|394.63|389.23|17
1642289780000|2022-01-15 23:36:20|394.63|389.23|394.45|389.05|394.63|389.23|394.45|389.05|16
1642289790000|2022-01-15 23:36:30|394.42|389.02|394.46|389.06|394.46|389.06|394.42|389.02|2
1642289800000|2022-01-15 23:36:40|394.45|389.05|394.43|389.03|394.46|389.06|394.41|389.01|6
1642289810000|2022-01-15 23:36:50|394.44|389.04|394.31|388.91|394.44|389.04|394.31|388.91|6
1642289820000|2022-01-15 23:37:00|394.28|388.88|394.15|388.75|394.28|388.88|394.14|388.74|17
1642289830000|2022-01-15 23:37:10|394.19|388.79|394.09|388.69|394.23|388.83|394.09|388.69|14
1642289840000|2022-01-15 23:37:20|394.08|388.68|394.05|388.65|394.17|388.77|394.01|388.61|22
1642289850000|2022-01-15 23:37:30|394.06|388.66|394.04|388.64|394.06|388.66|394.03|388.63|8
1642289860000|2022-01-15 23:37:40|394.03|388.63|394.03|388.63|394.09|388.69|394.02|388.62|14
1642289870000|2022-01-15 23:37:50|394.04|388.64|393.98|388.58|394.04|388.64|393.95|388.55|13
1642289880000|2022-01-15 23:38:00|393.99|388.59|393.83|388.43|393.99|388.59|393.83|388.43|21
1642289890000|2022-01-15 23:38:10|393.9|388.5|393.89|388.49|393.94|388.54|393.86|388.46|16
1642289900000|2022-01-15 23:38:20|393.88|388.48|393.82|388.42|393.91|388.51|393.81|388.41|10
1642289910000|2022-01-15 23:38:30|393.81|388.41|393.74|388.34|393.82|388.42|393.71|388.31|11
1642289920000|2022-01-15 23:38:40|393.76|388.36|393.71|388.31|393.77|388.37|393.71|388.31|11
1642289930000|2022-01-15 23:38:50|393.72|388.32|393.76|388.36|393.77|388.37|393.72|388.32|4
1642289940000|2022-01-15 23:39:00|393.75|388.35|393.71|388.31|393.75|388.35|393.71|388.31|8
1642289950000|2022-01-15 23:39:10|393.73|388.33|393.73|388.33|393.76|388.36|393.73|388.33|10
1642289960000|2022-01-15 23:39:20|393.75|388.35|393.7|388.3|393.75|388.35|393.7|388.3|5
1642289970000|2022-01-15 23:39:30|393.71|388.31|393.74|388.34|393.74|388.34|393.71|388.31|8
1642289980000|2022-01-15 23:39:40|393.73|388.33|393.72|388.32|393.74|388.34|393.7|388.3|17
1642289990000|2022-01-15 23:39:50|393.69|388.29|393.85|388.45|393.85|388.45|393.69|388.29|21
1642290000000|2022-01-15 23:40:00|393.92|388.52|393.94|388.54|393.96|388.56|393.83|388.43|19
1642290010000|2022-01-15 23:40:10|393.93|388.53|393.94|388.54|393.94|388.54|393.93|388.53|2
1642290020000|2022-01-15 23:40:20|393.99|388.59|394.11|388.71|394.11|388.71|393.99|388.59|10
1642290030000|2022-01-15 23:40:30|394.12|388.72|394.12|388.72|394.12|388.72|394.09|388.69|7
1642290040000|2022-01-15 23:40:40|394.1|388.7|394.12|388.72|394.12|388.72|394.06|388.66|8
1642290050000|2022-01-15 23:40:50|394.1|388.7|394.07|388.67|394.1|388.7|394.06|388.66|12
1642290060000|2022-01-15 23:41:00|394.08|388.68|394.05|388.65|394.1|388.7|394.05|388.65|7
1642290070000|2022-01-15 23:41:10|394.06|388.66|393.69|388.29|394.06|388.66|393.68|388.28|25
1642290080000|2022-01-15 23:41:20|393.68|388.28|393.72|388.32|393.83|388.43|393.64|388.24|26
1642290090000|2022-01-15 23:41:30|393.68|388.28|393.78|388.38|393.86|388.46|393.68|388.28|23
1642290100000|2022-01-15 23:41:40|393.77|388.37|393.92|388.52|393.92|388.52|393.76|388.36|20
1642290110000|2022-01-15 23:41:50|393.87|388.47|393.85|388.45|393.96|388.56|393.83|388.43|13
1642290120000|2022-01-15 23:42:00|393.86|388.46|393.86|388.46|393.89|388.49|393.85|388.45|7
1642290130000|2022-01-15 23:42:10|393.9|388.5|393.95|388.55|393.95|388.55|393.89|388.49|10
1642290140000|2022-01-15 23:42:20|393.97|388.57|393.92|388.52|394.03|388.63|393.9|388.5|12
1642290150000|2022-01-15 23:42:30|393.93|388.53|393.81|388.41|393.93|388.53|393.79|388.39|22
1642290160000|2022-01-15 23:42:40|393.8|388.4|393.82|388.42|393.85|388.45|393.79|388.39|11
1642290170000|2022-01-15 23:42:50|393.79|388.39|393.85|388.45|393.86|388.46|393.79|388.39|8
1642290180000|2022-01-15 23:43:00|393.84|388.44|393.85|388.45|393.86|388.46|393.82|388.42|7
1642290190000|2022-01-15 23:43:10|393.86|388.46|393.84|388.44|393.86|388.46|393.84|388.44|3
1642290200000|2022-01-15 23:43:20|393.82|388.42|393.85|388.45|393.87|388.47|393.82|388.42|7
1642290210000|2022-01-15 23:43:30|393.86|388.46|393.9|388.5|393.9|388.5|393.84|388.44|13
1642290220000|2022-01-15 23:43:40|393.91|388.51|393.9|388.5|393.92|388.52|393.85|388.45|14
1642290230000|2022-01-15 23:43:50|393.91|388.51|393.95|388.55|393.97|388.57|393.87|388.47|8
1642290240000|2022-01-15 23:44:00|393.97|388.57|393.93|388.53|393.97|388.57|393.93|388.53|5
1642290250000|2022-01-15 23:44:10|393.96|388.56|393.96|388.56|394.04|388.64|393.96|388.56|3
1642290260000|2022-01-15 23:44:20|393.97|388.57|393.97|388.57|394.05|388.65|393.94|388.54|8
1642290270000|2022-01-15 23:44:30|393.98|388.58|394.14|388.74|394.14|388.74|393.98|388.58|10
1642290280000|2022-01-15 23:44:40|394.15|388.75|394.2|388.8|394.21|388.81|394.15|388.75|14
1642290290000|2022-01-15 23:44:50|394.19|388.79|394.23|388.83|394.24|388.84|394.19|388.79|12
1642290300000|2022-01-15 23:45:00|394.22|388.82|394.26|388.86|394.27|388.87|394.11|388.71|16
1642290310000|2022-01-15 23:45:10|394.22|388.82|394.23|388.83|394.27|388.87|394.22|388.82|10
1642290320000|2022-01-15 23:45:20|394.27|388.87|394.29|388.89|394.32|388.92|394.19|388.79|22
1642290330000|2022-01-15 23:45:30|394.27|388.87|394.25|388.85|394.28|388.88|394.21|388.81|12
1642290340000|2022-01-15 23:45:40|394.24|388.84|394.17|388.77|394.27|388.87|394.17|388.77|12
1642290350000|2022-01-15 23:45:50|394.16|388.76|394.18|388.78|394.26|388.86|394.16|388.76|12
1642290360000|2022-01-15 23:46:00|394.17|388.77|394.18|388.78|394.25|388.85|394.16|388.76|7
1642290370000|2022-01-15 23:46:10|394.22|388.82|394.18|388.78|394.23|388.83|394.17|388.77|11
1642290380000|2022-01-15 23:46:20|394.23|388.83|394.23|388.83|394.27|388.87|394.18|388.78|16
1642290390000|2022-01-15 23:46:30|394.2|388.8|394.32|388.92|394.32|388.92|394.2|388.8|18
1642290400000|2022-01-15 23:46:40|394.33|388.93|394.3|388.9|394.38|388.98|394.29|388.89|11
1642290410000|2022-01-15 23:46:50|394.31|388.91|394.33|388.93|394.42|389.02|394.31|388.91|14
1642290420000|2022-01-15 23:47:00|394.35|388.95|394.3|388.9|394.35|388.95|394.3|388.9|8
1642290430000|2022-01-15 23:47:10|394.33|388.93|394.33|388.93|394.34|388.94|394.3|388.9|13
1642290440000|2022-01-15 23:47:20|394.32|388.92|394.32|388.92|394.36|388.96|394.31|388.91|19
1642290450000|2022-01-15 23:47:30|394.33|388.93|394.35|388.95|394.35|388.95|394.32|388.92|4
1642290460000|2022-01-15 23:47:40|394.33|388.93|394.35|388.95|394.35|388.95|394.33|388.93|6
1642290470000|2022-01-15 23:47:50|394.33|388.93|394.35|388.95|394.38|388.98|394.32|388.92|13
1642290480000|2022-01-15 23:48:00|394.32|388.92|394.26|388.86|394.37|388.97|394.24|388.84|13
1642290490000|2022-01-15 23:48:10|394.24|388.84|394.28|388.88|394.33|388.93|394.24|388.84|16
1642290500000|2022-01-15 23:48:20|394.29|388.89|394.3|388.9|394.3|388.9|394.28|388.88|8
1642290510000|2022-01-15 23:48:30|394.31|388.91|394.29|388.89|394.31|388.91|394.28|388.88|12
1642290520000|2022-01-15 23:48:40|394.28|388.88|394.28|388.88|394.31|388.91|394.28|388.88|11
1642290530000|2022-01-15 23:48:50|394.26|388.86|394.27|388.87|394.27|388.87|394.26|388.86|2
1642290540000|2022-01-15 23:49:00|394.28|388.88|394.27|388.87|394.28|388.88|394.27|388.87|2
1642290550000|2022-01-15 23:49:10|394.28|388.88|394.27|388.87|394.34|388.94|394.27|388.87|9
1642290560000|2022-01-15 23:49:20|394.28|388.88|394.26|388.86|394.29|388.89|394.25|388.85|9
1642290570000|2022-01-15 23:49:30|394.25|388.85|394.19|388.79|394.25|388.85|394.19|388.79|3
1642290580000|2022-01-15 23:49:40|394.18|388.78|393.97|388.57|394.18|388.78|393.97|388.57|9
1642290590000|2022-01-15 23:49:50|393.99|388.59|394|388.6|394.01|388.61|393.94|388.54|14
1642290600000|2022-01-15 23:50:00|394.01|388.61|394.01|388.61|394.02|388.62|394|388.6|9
1642290610000|2022-01-15 23:50:10|394.02|388.62|394.01|388.61|394.02|388.62|394.01|388.61|2
1642290620000|2022-01-15 23:50:20|393.97|388.57|393.97|388.57|393.97|388.57|393.97|388.57|1
1642290630000|2022-01-15 23:50:30|393.99|388.59|393.99|388.59|394.01|388.61|393.99|388.59|7
1642290640000|2022-01-15 23:50:40|393.98|388.58|394|388.6|394|388.6|393.98|388.58|11
1642290650000|2022-01-15 23:50:50|394.01|388.61|393.97|388.57|394.01|388.61|393.97|388.57|11
1642290660000|2022-01-15 23:51:00|393.98|388.58|393.75|388.35|393.98|388.58|393.75|388.35|19
1642290670000|2022-01-15 23:51:10|393.74|388.34|393.68|388.28|393.74|388.34|393.66|388.26|13
1642290680000|2022-01-15 23:51:20|393.66|388.26|393.65|388.25|393.68|388.28|393.63|388.23|20
1642290690000|2022-01-15 23:51:30|393.64|388.24|393.59|388.19|393.69|388.29|393.59|388.19|17
1642290700000|2022-01-15 23:51:40|393.62|388.22|393.61|388.21|393.63|388.23|393.59|388.19|9
1642290710000|2022-01-15 23:51:50|393.63|388.23|393.81|388.41|393.84|388.44|393.63|388.23|19
1642290720000|2022-01-15 23:52:00|393.8|388.4|393.82|388.42|393.88|388.48|393.78|388.38|11
1642290730000|2022-01-15 23:52:10|393.81|388.41|393.74|388.34|393.85|388.45|393.69|388.29|15
1642290740000|2022-01-15 23:52:20|393.69|388.29|393.65|388.25|393.74|388.34|393.64|388.24|14
1642290750000|2022-01-15 23:52:30|393.67|388.27|393.63|388.23|393.67|388.27|393.63|388.23|8
1642290760000|2022-01-15 23:52:40|393.65|388.25|393.65|388.25|393.67|388.27|393.63|388.23|9
1642290770000|2022-01-15 23:52:50|393.64|388.24|393.65|388.25|393.66|388.26|393.62|388.22|12
1642290780000|2022-01-15 23:53:00|393.63|388.23|393.64|388.24|393.64|388.24|393.63|388.23|2
1642290790000|2022-01-15 23:53:10|393.66|388.26|393.65|388.25|393.66|388.26|393.65|388.25|2
1642290800000|2022-01-15 23:53:20|393.64|388.24|393.6|388.2|393.64|388.24|393.6|388.2|6
1642290810000|2022-01-15 23:53:30|393.63|388.23|393.63|388.23|393.68|388.28|393.59|388.19|8
1642290820000|2022-01-15 23:53:40|393.61|388.21|393.64|388.24|393.71|388.31|393.61|388.21|19
1642290830000|2022-01-15 23:53:50|393.66|388.26|393.66|388.26|393.67|388.27|393.64|388.24|10
1642290840000|2022-01-15 23:54:00|393.65|388.25|393.64|388.24|393.67|388.27|393.63|388.23|18
1642290850000|2022-01-15 23:54:10|393.65|388.25|393.88|388.48|393.88|388.48|393.64|388.24|16
1642290860000|2022-01-15 23:54:20|393.87|388.47|393.8|388.4|393.87|388.47|393.8|388.4|5
1642290870000|2022-01-15 23:54:30|393.79|388.39|393.78|388.38|393.82|388.42|393.78|388.38|4
1642290880000|2022-01-15 23:54:40|393.79|388.39|393.78|388.38|393.86|388.46|393.77|388.37|18
1642290890000|2022-01-15 23:54:50|393.79|388.39|393.85|388.45|393.89|388.49|393.77|388.37|12
1642290900000|2022-01-15 23:55:00|393.86|388.46|393.85|388.45|393.91|388.51|393.82|388.42|20
1642290910000|2022-01-15 23:55:10|393.86|388.46|393.86|388.46|393.87|388.47|393.85|388.45|5
1642290920000|2022-01-15 23:55:20|393.87|388.47|393.87|388.47|393.87|388.47|393.82|388.42|17
1642290930000|2022-01-15 23:55:30|393.84|388.44|393.84|388.44|393.87|388.47|393.84|388.44|13
1642290940000|2022-01-15 23:55:40|393.87|388.47|393.76|388.36|393.87|388.47|393.76|388.36|8
1642290950000|2022-01-15 23:55:50|393.75|388.35|393.84|388.44|393.85|388.45|393.75|388.35|6
1642290960000|2022-01-15 23:56:00|393.85|388.45|393.87|388.47|393.88|388.48|393.85|388.45|7
1642290970000|2022-01-15 23:56:10|393.86|388.46|393.78|388.38|393.86|388.46|393.78|388.38|13
1642290980000|2022-01-15 23:56:20|393.79|388.39|393.82|388.42|393.83|388.43|393.75|388.35|11
1642290990000|2022-01-15 23:56:30|393.78|388.38|393.78|388.38|393.79|388.39|393.78|388.38|5
1642291000000|2022-01-15 23:56:40|393.77|388.37|393.71|388.31|393.78|388.38|393.71|388.31|9
1642291010000|2022-01-15 23:56:50|393.7|388.3|393.71|388.31|393.72|388.32|393.7|388.3|10
1642291020000|2022-01-15 23:57:00|393.69|388.29|393.7|388.3|393.7|388.3|393.68|388.28|6
1642291030000|2022-01-15 23:57:10|393.69|388.29|393.7|388.3|393.7|388.3|393.69|388.29|4
1642291040000|2022-01-15 23:57:20|393.69|388.29|393.65|388.25|393.69|388.29|393.65|388.25|7
1642291050000|2022-01-15 23:57:30|393.66|388.26|393.68|388.28|393.69|388.29|393.62|388.22|14
1642291060000|2022-01-15 23:57:40|393.69|388.29|393.69|388.29|393.69|388.29|393.69|388.29|1
1642291070000|2022-01-15 23:57:50|393.71|388.31|393.68|388.28|393.74|388.34|393.68|388.28|7
1642291080000|2022-01-15 23:58:00|393.7|388.3|393.69|388.29|393.7|388.3|393.68|388.28|5
1642291090000|2022-01-15 23:58:10|393.71|388.31|393.67|388.27|393.71|388.31|393.67|388.27|10
1642291100000|2022-01-15 23:58:20|393.68|388.28|393.68|388.28|393.69|388.29|393.68|388.28|5
1642291110000|2022-01-15 23:58:30|393.72|388.32|393.84|388.44|393.88|388.48|393.67|388.27|23
1642291120000|2022-01-15 23:58:40|393.88|388.48|393.88|388.48|393.9|388.5|393.88|388.48|7
1642291130000|2022-01-15 23:58:50|393.89|388.49|393.84|388.44|393.89|388.49|393.83|388.43|6
1642291140000|2022-01-15 23:59:00|393.88|388.48|393.61|388.21|393.88|388.48|393.61|388.21|17
1642291150000|2022-01-15 23:59:10|393.69|388.29|393.65|388.25|393.69|388.29|393.64|388.24|5
1642291160000|2022-01-15 23:59:20|393.64|388.24|393.65|388.25|393.71|388.31|393.64|388.24|8
1642291170000|2022-01-15 23:59:30|393.66|388.26|393.62|388.22|393.68|388.28|393.62|388.22|10
1642291180000|2022-01-15 23:59:40|393.63|388.23|393.61|388.21|393.65|388.25|393.61|388.21|7
1642291190000|2022-01-15 23:59:50|393.58|388.18|393.63|388.23|393.64|388.24|393.58|388.18|8
1642291200000|2022-01-16 00:00:00|393.62|388.22|393.6|388.2|393.62|388.22|393.59|388.19|9
1642291210000|2022-01-16 00:00:10|393.61|388.21|393.55|388.15|393.62|388.22|393.54|388.14|17
1642291220000|2022-01-16 00:00:20|393.64|388.24|393.76|388.36|393.82|388.42|393.55|388.15|26
1642291230000|2022-01-16 00:00:30|393.78|388.38|393.69|388.29|393.78|388.38|393.69|388.29|12
1642291240000|2022-01-16 00:00:40|393.66|388.26|393.65|388.25|393.7|388.3|393.62|388.22|20
1642291250000|2022-01-16 00:00:50|393.7|388.3|393.67|388.27|393.72|388.32|393.64|388.24|19
1642291260000|2022-01-16 00:01:00|393.68|388.28|393.65|388.25|393.68|388.28|393.62|388.22|9
1642291270000|2022-01-16 00:01:10|393.66|388.26|393.67|388.27|393.68|388.28|393.66|388.26|5
1642291280000|2022-01-16 00:01:20|393.69|388.29|393.71|388.31|393.72|388.32|393.66|388.26|9
1642291290000|2022-01-16 00:01:30|393.72|388.32|393.78|388.38|393.78|388.38|393.7|388.3|20
1642291300000|2022-01-16 00:01:40|393.77|388.37|393.82|388.42|393.82|388.42|393.71|388.31|10
1642291310000|2022-01-16 00:01:50|393.8|388.4|393.83|388.43|393.84|388.44|393.78|388.38|11
1642291320000|2022-01-16 00:02:00|393.77|388.37|393.71|388.31|393.79|388.39|393.69|388.29|23
1642291330000|2022-01-16 00:02:10|393.72|388.32|393.71|388.31|393.72|388.32|393.68|388.28|9
1642291340000|2022-01-16 00:02:20|393.7|388.3|393.44|388.04|393.71|388.31|393.41|388.01|22
1642291350000|2022-01-16 00:02:30|393.43|388.03|393.34|387.94|393.43|388.03|393.34|387.94|12
1642291360000|2022-01-16 00:02:40|393.3|387.9|393.31|387.91|393.34|387.94|393.3|387.9|7
1642291370000|2022-01-16 00:02:50|393.32|387.92|393.33|387.93|393.36|387.96|393.3|387.9|19
1642291380000|2022-01-16 00:03:00|393.31|387.91|393.33|387.93|393.42|388.02|393.3|387.9|18
1642291390000|2022-01-16 00:03:10|393.32|387.92|393.28|387.88|393.33|387.93|393.27|387.87|10
1642291400000|2022-01-16 00:03:20|393.29|387.89|393.26|387.86|393.35|387.95|393.24|387.84|18
1642291410000|2022-01-16 00:03:30|393.27|387.87|393.24|387.84|393.27|387.87|393.24|387.84|4
1642291420000|2022-01-16 00:03:40|393.23|387.83|393.2|387.8|393.23|387.83|393.19|387.79|6
1642291430000|2022-01-16 00:03:50|393.19|387.79|393.19|387.79|393.19|387.79|393.18|387.78|7
1642291440000|2022-01-16 00:04:00|393.2|387.8|393.04|387.64|393.22|387.82|393.04|387.64|15
1642291450000|2022-01-16 00:04:10|392.97|387.57|392.76|387.36|392.97|387.57|392.76|387.36|22
1642291460000|2022-01-16 00:04:20|392.78|387.38|392.86|387.46|392.86|387.46|392.75|387.35|12
1642291470000|2022-01-16 00:04:30|392.87|387.47|392.87|387.47|392.87|387.47|392.86|387.46|3
1642291480000|2022-01-16 00:04:40|392.86|387.46|392.86|387.46|392.86|387.46|392.86|387.46|1
1642291490000|2022-01-16 00:04:50|392.87|387.47|392.69|387.29|392.87|387.47|392.69|387.29|14
1642291500000|2022-01-16 00:05:00|392.7|387.3|392.69|387.29|392.7|387.3|392.68|387.28|11
1642291510000|2022-01-16 00:05:10|392.67|387.27|392.68|387.28|392.68|387.28|392.66|387.26|6
1642291520000|2022-01-16 00:05:20|392.69|387.29|392.62|387.22|392.69|387.29|392.6|387.2|18
1642291530000|2022-01-16 00:05:30|392.61|387.21|392.6|387.2|392.63|387.23|392.59|387.19|6
1642291540000|2022-01-16 00:05:40|392.61|387.21|392.64|387.24|392.65|387.25|392.61|387.21|4
1642291550000|2022-01-16 00:05:50|392.65|387.25|392.42|387.02|392.65|387.25|392.42|387.02|9
1642291560000|2022-01-16 00:06:00|392.35|386.95|392.5|387.1|392.5|387.1|392.22|386.82|27
1642291570000|2022-01-16 00:06:10|392.49|387.09|392.52|387.12|392.58|387.18|392.47|387.07|25
1642291580000|2022-01-16 00:06:20|392.48|387.08|392.52|387.12|392.58|387.18|392.47|387.07|8
1642291590000|2022-01-16 00:06:30|392.51|387.11|392.51|387.11|392.53|387.13|392.51|387.11|5
1642291600000|2022-01-16 00:06:40|392.5|387.1|392.5|387.1|392.51|387.11|392.49|387.09|12
1642291610000|2022-01-16 00:06:50|392.51|387.11|392.46|387.06|392.51|387.11|392.45|387.05|7
1642291620000|2022-01-16 00:07:00|392.51|387.11|392.62|387.22|392.63|387.23|392.5|387.1|21
1642291630000|2022-01-16 00:07:10|392.65|387.25|392.66|387.26|392.7|387.3|392.6|387.2|10
1642291640000|2022-01-16 00:07:20|392.68|387.28|392.92|387.52|392.92|387.52|392.68|387.28|25
1642291650000|2022-01-16 00:07:30|392.91|387.51|392.94|387.54|392.95|387.55|392.91|387.51|9
1642291660000|2022-01-16 00:07:40|392.93|387.53|393.06|387.66|393.07|387.67|392.93|387.53|17
1642291670000|2022-01-16 00:07:50|393.05|387.65|393.04|387.64|393.12|387.72|393.02|387.62|8
1642291680000|2022-01-16 00:08:00|393.06|387.66|393.01|387.61|393.14|387.74|393.01|387.61|14
1642291690000|2022-01-16 00:08:10|393|387.6|392.93|387.53|393.01|387.61|392.93|387.53|18
1642291700000|2022-01-16 00:08:20|392.94|387.54|392.87|387.47|392.94|387.54|392.8|387.4|18
1642291710000|2022-01-16 00:08:30|392.8|387.4|392.92|387.52|392.98|387.58|392.8|387.4|21
1642291720000|2022-01-16 00:08:40|392.93|387.53|392.9|387.5|392.95|387.55|392.89|387.49|12
1642291730000|2022-01-16 00:08:50|392.91|387.51|392.93|387.53|392.93|387.53|392.91|387.51|6
1642291740000|2022-01-16 00:09:00|392.94|387.54|392.89|387.49|392.94|387.54|392.85|387.45|9
1642291750000|2022-01-16 00:09:10|392.87|387.47|392.8|387.4|392.89|387.49|392.8|387.4|15
1642291760000|2022-01-16 00:09:20|392.85|387.45|392.93|387.53|392.93|387.53|392.84|387.44|16
1642291770000|2022-01-16 00:09:30|392.91|387.51|392.68|387.28|392.91|387.51|392.67|387.27|20
1642291780000|2022-01-16 00:09:40|392.69|387.29|392.73|387.33|392.75|387.35|392.69|387.29|21
1642291790000|2022-01-16 00:09:50|392.7|387.3|392.74|387.34|392.74|387.34|392.69|387.29|5
1642291800000|2022-01-16 00:10:00|392.75|387.35|392.75|387.35|392.75|387.35|392.74|387.34|3
1642291810000|2022-01-16 00:10:10|392.74|387.34|392.84|387.44|392.86|387.46|392.74|387.34|10
1642291820000|2022-01-16 00:10:20|392.83|387.43|392.83|387.43|392.84|387.44|392.83|387.43|9
1642291840000|2022-01-16 00:10:40|392.82|387.42|392.83|387.43|392.83|387.43|392.82|387.42|4
1642291850000|2022-01-16 00:10:50|392.86|387.46|392.92|387.52|393.02|387.62|392.86|387.46|16
1642291860000|2022-01-16 00:11:00|392.96|387.56|392.89|387.49|392.96|387.56|392.87|387.47|8
1642291870000|2022-01-16 00:11:10|392.87|387.47|392.91|387.51|392.97|387.57|392.87|387.47|7
1642291880000|2022-01-16 00:11:20|392.92|387.52|392.91|387.51|392.97|387.57|392.9|387.5|6
1642291890000|2022-01-16 00:11:30|392.89|387.49|392.88|387.48|392.9|387.5|392.88|387.48|4
1642291900000|2022-01-16 00:11:40|392.89|387.49|392.9|387.5|392.9|387.5|392.83|387.43|5
1642291910000|2022-01-16 00:11:50|392.96|387.56|392.96|387.56|392.96|387.56|392.96|387.56|1
1642291920000|2022-01-16 00:12:00|392.89|387.49|392.89|387.49|392.97|387.57|392.89|387.49|10
1642291930000|2022-01-16 00:12:10|392.9|387.5|392.72|387.32|392.93|387.53|392.68|387.28|19
1642291940000|2022-01-16 00:12:20|392.71|387.31|392.78|387.38|392.81|387.41|392.7|387.3|10
1642291950000|2022-01-16 00:12:30|392.73|387.33|392.75|387.35|392.78|387.38|392.73|387.33|5
1642291960000|2022-01-16 00:12:40|392.74|387.34|392.7|387.3|392.75|387.35|392.7|387.3|10
1642291970000|2022-01-16 00:12:50|392.72|387.32|392.76|387.36|392.76|387.36|392.7|387.3|8
1642291980000|2022-01-16 00:13:00|392.75|387.35|392.75|387.35|392.76|387.36|392.74|387.34|10
1642291990000|2022-01-16 00:13:10|392.74|387.34|392.68|387.28|392.77|387.37|392.68|387.28|7
1642292000000|2022-01-16 00:13:20|392.73|387.33|392.65|387.25|392.75|387.35|392.64|387.24|19
1642292010000|2022-01-16 00:13:30|392.57|387.17|392.61|387.21|392.64|387.24|392.56|387.16|9
1642292020000|2022-01-16 00:13:40|392.63|387.23|392.47|387.07|392.64|387.24|392.38|386.98|17
1642292030000|2022-01-16 00:13:50|392.51|387.11|392.45|387.05|392.51|387.11|392.39|386.99|13
1642292040000|2022-01-16 00:14:00|392.42|387.02|392.45|387.05|392.45|387.05|392.42|387.02|4
1642292050000|2022-01-16 00:14:10|392.46|387.06|392.46|387.06|392.46|387.06|392.45|387.05|3
1642292060000|2022-01-16 00:14:20|392.45|387.05|392.42|387.02|392.45|387.05|392.41|387.01|7
1642292070000|2022-01-16 00:14:30|392.43|387.03|392.42|387.02|392.43|387.03|392.42|387.02|2
1642292080000|2022-01-16 00:14:40|392.41|387.01|392.43|387.03|392.43|387.03|392.41|387.01|2
1642292090000|2022-01-16 00:14:50|392.45|387.05|392.46|387.06|392.46|387.06|392.45|387.05|4
1642292100000|2022-01-16 00:15:00|392.52|387.12|392.38|386.98|392.52|387.12|392.38|386.98|13
1642292110000|2022-01-16 00:15:10|392.49|387.09|392.45|387.05|392.49|387.09|392.37|386.97|16
1642292120000|2022-01-16 00:15:20|392.44|387.04|392.49|387.09|392.49|387.09|392.43|387.03|9
1642292130000|2022-01-16 00:15:30|392.44|387.04|392.49|387.09|392.64|387.24|392.43|387.03|10
1642292140000|2022-01-16 00:15:40|392.5|387.1|392.52|387.12|392.52|387.12|392.5|387.1|4
1642292150000|2022-01-16 00:15:50|392.5|387.1|392.47|387.07|392.54|387.14|392.44|387.04|14
1642292160000|2022-01-16 00:16:00|392.48|387.08|392.54|387.14|392.54|387.14|392.42|387.02|13
1642292170000|2022-01-16 00:16:10|392.53|387.13|392.44|387.04|392.53|387.13|392.44|387.04|9
1642292180000|2022-01-16 00:16:20|392.49|387.09|392.48|387.08|392.49|387.09|392.44|387.04|6
1642292190000|2022-01-16 00:16:30|392.49|387.09|392.5|387.1|392.51|387.11|392.45|387.05|8
1642292200000|2022-01-16 00:16:40|392.51|387.11|392.54|387.14|392.55|387.15|392.5|387.1|5
1642292210000|2022-01-16 00:16:50|392.55|387.15|392.63|387.23|392.73|387.33|392.53|387.13|16
1642292220000|2022-01-16 00:17:00|392.67|387.27|392.74|387.34|392.87|387.47|392.67|387.27|23
1642292230000|2022-01-16 00:17:10|392.75|387.35|392.75|387.35|392.76|387.36|392.75|387.35|5
1642292240000|2022-01-16 00:17:20|392.76|387.36|392.82|387.42|392.92|387.52|392.76|387.36|18
1642292250000|2022-01-16 00:17:30|392.81|387.41|392.85|387.45|392.93|387.53|392.78|387.38|18
1642292260000|2022-01-16 00:17:40|392.86|387.46|392.85|387.45|392.86|387.46|392.85|387.45|8
1642292270000|2022-01-16 00:17:50|392.81|387.41|392.83|387.43|392.83|387.43|392.81|387.41|9
1642292280000|2022-01-16 00:18:00|392.82|387.42|392.81|387.41|392.86|387.46|392.81|387.41|6
1642292290000|2022-01-16 00:18:10|392.79|387.39|392.83|387.43|392.86|387.46|392.78|387.38|14
1642292300000|2022-01-16 00:18:20|392.82|387.42|392.85|387.45|392.85|387.45|392.82|387.42|6
1642292310000|2022-01-16 00:18:30|392.87|387.47|392.85|387.45|392.87|387.47|392.84|387.44|7
1642292320000|2022-01-16 00:18:40|392.84|387.44|393.05|387.65|393.17|387.77|392.84|387.44|17
1642292330000|2022-01-16 00:18:50|393.11|387.71|393|387.6|393.11|387.71|392.92|387.52|18
1642292340000|2022-01-16 00:19:00|392.98|387.58|392.98|387.58|393|387.6|392.97|387.57|6
1642292350000|2022-01-16 00:19:10|392.99|387.59|392.96|387.56|393|387.6|392.88|387.48|16
1642292360000|2022-01-16 00:19:20|392.95|387.55|393.02|387.62|393.04|387.64|392.95|387.55|13
1642292370000|2022-01-16 00:19:30|393.06|387.66|393.02|387.62|393.06|387.66|393.01|387.61|6
1642292380000|2022-01-16 00:19:40|393.03|387.63|393.06|387.66|393.06|387.66|393.03|387.63|2
1642292390000|2022-01-16 00:19:50|393.07|387.67|393.03|387.63|393.07|387.67|393.03|387.63|5
1642292400000|2022-01-16 00:20:00|393.06|387.66|393.05|387.65|393.08|387.68|393.04|387.64|7
1642292410000|2022-01-16 00:20:10|393.06|387.66|393.05|387.65|393.09|387.69|393.05|387.65|9
1642292420000|2022-01-16 00:20:20|393.07|387.67|393.11|387.71|393.16|387.76|393.05|387.65|13
1642292430000|2022-01-16 00:20:30|393.12|387.72|393.08|387.68|393.16|387.76|393.07|387.67|12
1642292440000|2022-01-16 00:20:40|393.1|387.7|393.04|387.64|393.11|387.71|392.91|387.51|17
1642292450000|2022-01-16 00:20:50|392.99|387.59|392.89|387.49|392.99|387.59|392.89|387.49|13
1642292460000|2022-01-16 00:21:00|392.9|387.5|392.9|387.5|392.9|387.5|392.9|387.5|1
1642292470000|2022-01-16 00:21:10|392.92|387.52|392.98|387.58|392.99|387.59|392.92|387.52|4
1642292480000|2022-01-16 00:21:20|392.97|387.57|392.97|387.57|392.98|387.58|392.97|387.57|3
1642292490000|2022-01-16 00:21:30|392.91|387.51|392.99|387.59|393.11|387.71|392.91|387.51|13
1642292500000|2022-01-16 00:21:40|392.96|387.56|392.97|387.57|392.98|387.58|392.89|387.49|6
1642292520000|2022-01-16 00:22:00|392.98|387.58|392.77|387.37|392.98|387.58|392.77|387.37|15
1642292530000|2022-01-16 00:22:10|392.78|387.38|392.84|387.44|392.93|387.53|392.78|387.38|10
1642292540000|2022-01-16 00:22:20|392.86|387.46|392.87|387.47|392.87|387.47|392.81|387.41|12
1642292550000|2022-01-16 00:22:30|392.88|387.48|392.95|387.55|392.98|387.58|392.83|387.43|15
1642292560000|2022-01-16 00:22:40|392.96|387.56|392.93|387.53|392.99|387.59|392.93|387.53|9
1642292570000|2022-01-16 00:22:50|392.94|387.54|392.97|387.57|392.97|387.57|392.92|387.52|10
1642292580000|2022-01-16 00:23:00|393.02|387.62|393|387.6|393.02|387.62|393|387.6|3
1642292590000|2022-01-16 00:23:10|393.01|387.61|393.02|387.62|393.02|387.62|393.01|387.61|2
1642292600000|2022-01-16 00:23:20|393|387.6|393.02|387.62|393.02|387.62|392.99|387.59|8
1642292610000|2022-01-16 00:23:30|392.99|387.59|392.99|387.59|393|387.6|392.99|387.59|3
1642292620000|2022-01-16 00:23:40|393|387.6|393.01|387.61|393.03|387.63|393|387.6|5
1642292630000|2022-01-16 00:23:50|392.97|387.57|392.93|387.53|392.97|387.57|392.93|387.53|2
1642292640000|2022-01-16 00:24:00|392.96|387.56|392.99|387.59|393.01|387.61|392.96|387.56|4
1642292650000|2022-01-16 00:24:10|392.98|387.58|393|387.6|393.01|387.61|392.98|387.58|3
1642292660000|2022-01-16 00:24:20|392.99|387.59|393|387.6|393|387.6|392.99|387.59|2
1642292670000|2022-01-16 00:24:30|392.99|387.59|392.9|387.5|392.99|387.59|392.87|387.47|7
1642292680000|2022-01-16 00:24:40|392.91|387.51|392.92|387.52|392.93|387.53|392.89|387.49|10
1642292690000|2022-01-16 00:24:50|392.93|387.53|392.99|387.59|393.11|387.71|392.92|387.52|17
1642292700000|2022-01-16 00:25:00|392.97|387.57|393.1|387.7|393.1|387.7|392.97|387.57|16
1642292710000|2022-01-16 00:25:10|393.08|387.68|393.08|387.68|393.08|387.68|393.07|387.67|7
1642292720000|2022-01-16 00:25:20|393.07|387.67|392.99|387.59|393.09|387.69|392.99|387.59|10
1642292730000|2022-01-16 00:25:30|392.97|387.57|392.98|387.58|392.99|387.59|392.97|387.57|6
1642292740000|2022-01-16 00:25:40|393.02|387.62|393.05|387.65|393.06|387.66|393.02|387.62|4
1642292760000|2022-01-16 00:26:00|393.06|387.66|393.06|387.66|393.1|387.7|392.99|387.59|6
1642292770000|2022-01-16 00:26:10|393.1|387.7|393.06|387.66|393.1|387.7|393.05|387.65|4
1642292780000|2022-01-16 00:26:20|393.08|387.68|393.04|387.64|393.08|387.68|392.99|387.59|10
1642292790000|2022-01-16 00:26:30|393.03|387.63|393.01|387.61|393.05|387.65|392.99|387.59|6
1642292800000|2022-01-16 00:26:40|393.05|387.65|393.05|387.65|393.07|387.67|393|387.6|11
1642292810000|2022-01-16 00:26:50|393.06|387.66|393.06|387.66|393.06|387.66|393.03|387.63|5
1642292820000|2022-01-16 00:27:00|393.05|387.65|392.97|387.57|393.07|387.67|392.97|387.57|5
1642292830000|2022-01-16 00:27:10|392.98|387.58|392.98|387.58|392.98|387.58|392.98|387.58|1
1642292840000|2022-01-16 00:27:20|393.06|387.66|393.02|387.62|393.06|387.66|393.02|387.62|4
1642292850000|2022-01-16 00:27:30|393.01|387.61|393|387.6|393.03|387.63|393|387.6|6
1642292860000|2022-01-16 00:27:40|393.02|387.62|393.04|387.64|393.04|387.64|393.01|387.61|3
1642292870000|2022-01-16 00:27:50|392.96|387.56|392.95|387.55|393.01|387.61|392.95|387.55|11
1642292880000|2022-01-16 00:28:00|392.93|387.53|392.91|387.51|392.93|387.53|392.91|387.51|3
1642292890000|2022-01-16 00:28:10|392.99|387.59|392.99|387.59|392.99|387.59|392.93|387.53|6
1642292900000|2022-01-16 00:28:20|392.98|387.58|392.96|387.56|392.98|387.58|392.95|387.55|4
1642292910000|2022-01-16 00:28:30|392.92|387.52|392.96|387.56|392.97|387.57|392.9|387.5|12
1642292920000|2022-01-16 00:28:40|392.97|387.57|393|387.6|393|387.6|392.96|387.56|7
1642292930000|2022-01-16 00:28:50|392.99|387.59|392.92|387.52|393.03|387.63|392.91|387.51|18
1642292940000|2022-01-16 00:29:00|392.91|387.51|392.9|387.5|392.91|387.51|392.9|387.5|4
1642292960000|2022-01-16 00:29:20|392.91|387.51|392.89|387.49|392.92|387.52|392.89|387.49|4
1642292970000|2022-01-16 00:29:30|392.91|387.51|392.89|387.49|392.91|387.51|392.88|387.48|11
1642292980000|2022-01-16 00:29:40|392.9|387.5|392.91|387.51|392.91|387.51|392.88|387.48|8
1642292990000|2022-01-16 00:29:50|392.9|387.5|392.88|387.48|392.9|387.5|392.88|387.48|3
1642293000000|2022-01-16 00:30:00|392.86|387.46|392.85|387.45|392.86|387.46|392.84|387.44|4
1642293010000|2022-01-16 00:30:10|392.86|387.46|392.83|387.43|392.9|387.5|392.77|387.37|21
1642293020000|2022-01-16 00:30:20|392.82|387.42|392.82|387.42|392.87|387.47|392.82|387.42|5
1642293030000|2022-01-16 00:30:30|392.84|387.44|392.87|387.47|392.87|387.47|392.84|387.44|2
1642293040000|2022-01-16 00:30:40|392.85|387.45|392.84|387.44|392.85|387.45|392.84|387.44|2
1642293050000|2022-01-16 00:30:50|392.83|387.43|392.82|387.42|392.86|387.46|392.81|387.41|7
1642293060000|2022-01-16 00:31:00|392.79|387.39|392.83|387.43|392.84|387.44|392.79|387.39|10
1642293070000|2022-01-16 00:31:10|392.84|387.44|392.95|387.55|392.96|387.56|392.82|387.42|12
1642293080000|2022-01-16 00:31:20|392.97|387.57|392.97|387.57|392.98|387.58|392.95|387.55|8
1642293090000|2022-01-16 00:31:30|392.98|387.58|393.01|387.61|393.02|387.62|392.97|387.57|12
1642293100000|2022-01-16 00:31:40|393.02|387.62|393.03|387.63|393.05|387.65|393.01|387.61|11
1642293110000|2022-01-16 00:31:50|393.02|387.62|393.1|387.7|393.12|387.72|393.02|387.62|13
1642293120000|2022-01-16 00:32:00|393.07|387.67|393.11|387.71|393.13|387.73|393.07|387.67|17
1642293130000|2022-01-16 00:32:10|393.14|387.74|393.13|387.73|393.14|387.74|393.13|387.73|2
1642293140000|2022-01-16 00:32:20|393.14|387.74|393.1|387.7|393.14|387.74|393.1|387.7|5
1642293150000|2022-01-16 00:32:30|393.15|387.75|393.21|387.81|393.24|387.84|393.09|387.69|5
1642293160000|2022-01-16 00:32:40|393.18|387.78|393.17|387.77|393.21|387.81|393.09|387.69|14
1642293170000|2022-01-16 00:32:50|393.19|387.79|393.31|387.91|393.31|387.91|393.17|387.77|7
1642293180000|2022-01-16 00:33:00|393.3|387.9|393.3|387.9|393.3|387.9|393.29|387.89|3
1642293190000|2022-01-16 00:33:10|393.29|387.89|393.22|387.82|393.31|387.91|393.22|387.82|10
1642293200000|2022-01-16 00:33:20|393.23|387.83|393.29|387.89|393.31|387.91|393.23|387.83|8
1642293210000|2022-01-16 00:33:30|393.3|387.9|393.26|387.86|393.3|387.9|393.26|387.86|2
1642293220000|2022-01-16 00:33:40|393.25|387.85|393.27|387.87|393.27|387.87|393.25|387.85|2
1642293230000|2022-01-16 00:33:50|393.28|387.88|393.36|387.96|393.44|388.04|393.28|387.88|8
1642293240000|2022-01-16 00:34:00|393.35|387.95|393.31|387.91|393.36|387.96|393.31|387.91|11
1642293250000|2022-01-16 00:34:10|393.3|387.9|393.32|387.92|393.32|387.92|393.3|387.9|2
1642293260000|2022-01-16 00:34:20|393.31|387.91|393.32|387.92|393.32|387.92|393.31|387.91|2
1642293270000|2022-01-16 00:34:30|393.33|387.93|393.31|387.91|393.33|387.93|393.31|387.91|4
1642293280000|2022-01-16 00:34:40|393.3|387.9|393.26|387.86|393.3|387.9|393.26|387.86|2
1642293290000|2022-01-16 00:34:50|393.29|387.89|393.3|387.9|393.3|387.9|393.26|387.86|6
1642293300000|2022-01-16 00:35:00|393.29|387.89|393.27|387.87|393.3|387.9|393.27|387.87|3
1642293310000|2022-01-16 00:35:10|393.26|387.86|393.27|387.87|393.27|387.87|393.26|387.86|2
1642293320000|2022-01-16 00:35:20|393.31|387.91|393.3|387.9|393.31|387.91|393.3|387.9|2
1642293330000|2022-01-16 00:35:30|393.29|387.89|393.27|387.87|393.31|387.91|393.25|387.85|14
1642293340000|2022-01-16 00:35:40|393.28|387.88|393.26|387.86|393.28|387.88|393.23|387.83|7
1642293350000|2022-01-16 00:35:50|393.25|387.85|393.27|387.87|393.27|387.87|393.25|387.85|2
1642293360000|2022-01-16 00:36:00|393.28|387.88|393.26|387.86|393.28|387.88|393.26|387.86|7
1642293370000|2022-01-16 00:36:10|393.27|387.87|393.25|387.85|393.3|387.9|393.25|387.85|5
1642293380000|2022-01-16 00:36:20|393.27|387.87|393.26|387.86|393.27|387.87|393.25|387.85|8
1642293390000|2022-01-16 00:36:30|393.29|387.89|392.97|387.57|393.3|387.9|392.97|387.57|14
1642293400000|2022-01-16 00:36:40|392.96|387.56|392.99|387.59|392.99|387.59|392.95|387.55|6
1642293410000|2022-01-16 00:36:50|393|387.6|393.08|387.68|393.15|387.75|393|387.6|11
1642293420000|2022-01-16 00:37:00|393.09|387.69|393.19|387.79|393.23|387.83|393.09|387.69|15
1642293430000|2022-01-16 00:37:10|393.2|387.8|393.21|387.81|393.25|387.85|393.17|387.77|18
1642293440000|2022-01-16 00:37:20|393.23|387.83|393.18|387.78|393.23|387.83|393.14|387.74|21
1642293450000|2022-01-16 00:37:30|393.19|387.79|393.22|387.82|393.22|387.82|393.17|387.77|4
1642293460000|2022-01-16 00:37:40|393.23|387.83|393.15|387.75|393.23|387.83|393.13|387.73|10
1642293470000|2022-01-16 00:37:50|393.19|387.79|393.16|387.76|393.2|387.8|393.16|387.76|4
1642293480000|2022-01-16 00:38:00|393.15|387.75|393.15|387.75|393.15|387.75|393.12|387.72|5
1642293490000|2022-01-16 00:38:10|393.16|387.76|393.15|387.75|393.16|387.76|393.15|387.75|2
1642293500000|2022-01-16 00:38:20|393.17|387.77|393.14|387.74|393.18|387.78|393.08|387.68|9
1642293510000|2022-01-16 00:38:30|393.07|387.67|393.08|387.68|393.11|387.71|393.06|387.66|6
1642293520000|2022-01-16 00:38:40|393.09|387.69|393.14|387.74|393.3|387.9|393.09|387.69|18
1642293530000|2022-01-16 00:38:50|393.15|387.75|393.17|387.77|393.17|387.77|393.15|387.75|4
1642293540000|2022-01-16 00:39:00|393.21|387.81|393.32|387.92|393.37|387.97|393.21|387.81|9
1642293550000|2022-01-16 00:39:10|393.31|387.91|393.29|387.89|393.31|387.91|393.29|387.89|2
1642293560000|2022-01-16 00:39:20|393.33|387.93|393.21|387.81|393.33|387.93|393.21|387.81|7
1642293570000|2022-01-16 00:39:30|393.2|387.8|393.21|387.81|393.22|387.82|393.2|387.8|4
1642293580000|2022-01-16 00:39:40|393.16|387.76|393.17|387.77|393.17|387.77|393.16|387.76|2
1642293590000|2022-01-16 00:39:50|393.16|387.76|393.15|387.75|393.19|387.79|393.15|387.75|3
1642293600000|2022-01-16 00:40:00|393.18|387.78|393.11|387.71|393.23|387.83|393.11|387.71|16
1642293610000|2022-01-16 00:40:10|393.19|387.79|393.15|387.75|393.19|387.79|393.14|387.74|18
1642293620000|2022-01-16 00:40:20|393.14|387.74|393.05|387.65|393.17|387.77|393.05|387.65|10
1642293630000|2022-01-16 00:40:30|393.13|387.73|393.15|387.75|393.19|387.79|393.13|387.73|6
1642293640000|2022-01-16 00:40:40|393.12|387.72|393.01|387.61|393.19|387.79|392.95|387.55|21
1642293650000|2022-01-16 00:40:50|392.95|387.55|393.01|387.61|393.01|387.61|392.95|387.55|2
1642293660000|2022-01-16 00:41:00|393|387.6|392.93|387.53|393.01|387.61|392.9|387.5|13
1642293670000|2022-01-16 00:41:10|392.92|387.52|392.79|387.39|392.93|387.53|392.74|387.34|16
1642293680000|2022-01-16 00:41:20|392.8|387.4|392.84|387.44|392.84|387.44|392.8|387.4|4
1642293700000|2022-01-16 00:41:40|392.85|387.45|392.81|387.41|392.85|387.45|392.75|387.35|10
1642293710000|2022-01-16 00:41:50|392.8|387.4|392.76|387.36|392.8|387.4|392.75|387.35|8
1642293720000|2022-01-16 00:42:00|392.77|387.37|392.72|387.32|392.82|387.42|392.72|387.32|16
1642293730000|2022-01-16 00:42:10|392.73|387.33|392.72|387.32|392.73|387.33|392.72|387.32|2
1642293740000|2022-01-16 00:42:20|392.71|387.31|392.72|387.32|392.72|387.32|392.71|387.31|4
1642293750000|2022-01-16 00:42:30|392.71|387.31|392.61|387.21|392.71|387.31|392.61|387.21|10
1642293760000|2022-01-16 00:42:40|392.56|387.16|392.68|387.28|392.72|387.32|392.56|387.16|13
1642293770000|2022-01-16 00:42:50|392.65|387.25|392.65|387.25|392.65|387.25|392.65|387.25|1
1642293780000|2022-01-16 00:43:00|392.66|387.26|392.66|387.26|392.7|387.3|392.61|387.21|7
1642293790000|2022-01-16 00:43:10|392.68|387.28|392.62|387.22|392.69|387.29|392.62|387.22|3
1642293810000|2022-01-16 00:43:30|392.63|387.23|392.68|387.28|392.7|387.3|392.63|387.23|4
1642293820000|2022-01-16 00:43:40|392.69|387.29|392.69|387.29|392.69|387.29|392.69|387.29|1
1642293850000|2022-01-16 00:44:10|392.66|387.26|392.66|387.26|392.66|387.26|392.66|387.26|1
1642293870000|2022-01-16 00:44:30|392.69|387.29|392.72|387.32|392.72|387.32|392.69|387.29|4
1642293880000|2022-01-16 00:44:40|392.71|387.31|392.65|387.25|392.71|387.31|392.65|387.25|3
1642293890000|2022-01-16 00:44:50|392.66|387.26|392.67|387.27|392.73|387.33|392.66|387.26|6
1642293900000|2022-01-16 00:45:00|392.68|387.28|392.63|387.23|392.68|387.28|392.61|387.21|16
1642293910000|2022-01-16 00:45:10|392.64|387.24|392.67|387.27|392.73|387.33|392.64|387.24|7
1642293930000|2022-01-16 00:45:30|392.74|387.34|392.75|387.35|392.78|387.38|392.74|387.34|8
1642293940000|2022-01-16 00:45:40|392.76|387.36|392.76|387.36|392.76|387.36|392.75|387.35|3
1642293950000|2022-01-16 00:45:50|392.75|387.35|392.75|387.35|392.76|387.36|392.75|387.35|3
1642293960000|2022-01-16 00:46:00|392.77|387.37|392.81|387.41|392.81|387.41|392.77|387.37|2
1642293970000|2022-01-16 00:46:10|392.83|387.43|392.84|387.44|392.86|387.46|392.79|387.39|9
1642293980000|2022-01-16 00:46:20|392.81|387.41|392.86|387.46|392.86|387.46|392.81|387.41|6
1642293990000|2022-01-16 00:46:30|392.85|387.45|392.92|387.52|392.92|387.52|392.85|387.45|10
1642294000000|2022-01-16 00:46:40|392.93|387.53|392.95|387.55|392.95|387.55|392.92|387.52|5
1642294010000|2022-01-16 00:46:50|392.99|387.59|393.15|387.75|393.15|387.75|392.99|387.59|14
1642294020000|2022-01-16 00:47:00|393.14|387.74|393.13|387.73|393.2|387.8|393.13|387.73|14
1642294030000|2022-01-16 00:47:10|393.14|387.74|393.17|387.77|393.22|387.82|393.14|387.74|13
1642294040000|2022-01-16 00:47:20|393.18|387.78|393.18|387.78|393.18|387.78|393.16|387.76|5
1642294050000|2022-01-16 00:47:30|393.2|387.8|393.2|387.8|393.2|387.8|393.18|387.78|3
1642294060000|2022-01-16 00:47:40|393.18|387.78|393.24|387.84|393.24|387.84|393.18|387.78|7
1642294070000|2022-01-16 00:47:50|393.28|387.88|393.27|387.87|393.32|387.92|393.26|387.86|8
1642294080000|2022-01-16 00:48:00|393.25|387.85|393.24|387.84|393.29|387.89|393.24|387.84|6
1642294090000|2022-01-16 00:48:10|393.19|387.79|393.2|387.8|393.24|387.84|393.17|387.77|11
1642294100000|2022-01-16 00:48:20|393.19|387.79|393.21|387.81|393.22|387.82|393.19|387.79|4
1642294110000|2022-01-16 00:48:30|393.22|387.82|393.22|387.82|393.22|387.82|393.22|387.82|1
1642294130000|2022-01-16 00:48:50|393.23|387.83|393.22|387.82|393.23|387.83|393.21|387.81|6
1642294140000|2022-01-16 00:49:00|393.16|387.76|393.18|387.78|393.21|387.81|393.12|387.72|8
1642294150000|2022-01-16 00:49:10|393.17|387.77|393.17|387.77|393.18|387.78|393.16|387.76|7
1642294160000|2022-01-16 00:49:20|393.15|387.75|393.14|387.74|393.15|387.75|393.13|387.73|3
1642294170000|2022-01-16 00:49:30|393.15|387.75|393.11|387.71|393.15|387.75|393.11|387.71|8
1642294180000|2022-01-16 00:49:40|393.1|387.7|392.95|387.55|393.12|387.72|392.95|387.55|11
1642294190000|2022-01-16 00:49:50|392.96|387.56|392.97|387.57|392.97|387.57|392.96|387.56|2
1642294200000|2022-01-16 00:50:00|392.98|387.58|392.98|387.58|392.98|387.58|392.98|387.58|1
1642294210000|2022-01-16 00:50:10|393.04|387.64|392.98|387.58|393.06|387.66|392.95|387.55|20
1642294220000|2022-01-16 00:50:20|392.97|387.57|392.93|387.53|392.99|387.59|392.89|387.49|12
1642294230000|2022-01-16 00:50:30|392.92|387.52|392.98|387.58|393.05|387.65|392.92|387.52|14
1642294250000|2022-01-16 00:50:50|392.97|387.57|392.98|387.58|392.98|387.58|392.96|387.56|6
1642294260000|2022-01-16 00:51:00|392.97|387.57|392.98|387.58|392.98|387.58|392.94|387.54|6
1642294270000|2022-01-16 00:51:10|392.95|387.55|392.97|387.57|392.98|387.58|392.95|387.55|3
1642294280000|2022-01-16 00:51:20|392.96|387.56|392.94|387.54|392.97|387.57|392.94|387.54|7
1642294290000|2022-01-16 00:51:30|392.96|387.56|392.97|387.57|392.98|387.58|392.96|387.56|6
1642294300000|2022-01-16 00:51:40|392.98|387.58|392.99|387.59|392.99|387.59|392.98|387.58|2
1642294310000|2022-01-16 00:51:50|392.98|387.58|392.99|387.59|392.99|387.59|392.98|387.58|2
1642294320000|2022-01-16 00:52:00|392.98|387.58|392.99|387.59|392.99|387.59|392.96|387.56|5
1642294330000|2022-01-16 00:52:10|392.98|387.58|392.98|387.58|392.98|387.58|392.98|387.58|1
1642294340000|2022-01-16 00:52:20|392.95|387.55|393.12|387.72|393.12|387.72|392.95|387.55|15
1642294360000|2022-01-16 00:52:40|393.13|387.73|393.22|387.82|393.22|387.82|393.13|387.73|5
1642294370000|2022-01-16 00:52:50|393.24|387.84|393.23|387.83|393.24|387.84|393.22|387.82|4
1642294380000|2022-01-16 00:53:00|393.24|387.84|393.26|387.86|393.26|387.86|393.24|387.84|3
1642294390000|2022-01-16 00:53:10|393.3|387.9|393.3|387.9|393.3|387.9|393.3|387.9|1
1642294400000|2022-01-16 00:53:20|393.29|387.89|393.29|387.89|393.3|387.9|393.25|387.85|4
1642294410000|2022-01-16 00:53:30|393.3|387.9|393.22|387.82|393.3|387.9|393.2|387.8|11
1642294420000|2022-01-16 00:53:40|393.23|387.83|393.21|387.81|393.23|387.83|393.19|387.79|5
1642294430000|2022-01-16 00:53:50|393.22|387.82|393.23|387.83|393.23|387.83|393.22|387.82|4
1642294440000|2022-01-16 00:54:00|393.24|387.84|393.26|387.86|393.26|387.86|393.22|387.82|5
1642294450000|2022-01-16 00:54:10|393.29|387.89|393.29|387.89|393.29|387.89|393.29|387.89|1
1642294460000|2022-01-16 00:54:20|393.27|387.87|393.32|387.92|393.32|387.92|393.25|387.85|4
1642294470000|2022-01-16 00:54:30|393.29|387.89|393.23|387.83|393.31|387.91|393.23|387.83|7
1642294480000|2022-01-16 00:54:40|393.22|387.82|393.28|387.88|393.28|387.88|393.22|387.82|13
1642294490000|2022-01-16 00:54:50|393.27|387.87|393.28|387.88|393.28|387.88|393.27|387.87|2
1642294510000|2022-01-16 00:55:10|393.29|387.89|393.28|387.88|393.29|387.89|393.28|387.88|2
1642294520000|2022-01-16 00:55:20|393.3|387.9|393.32|387.92|393.33|387.93|393.3|387.9|3
1642294540000|2022-01-16 00:55:40|393.3|387.9|393.31|387.91|393.32|387.92|393.3|387.9|3
1642294550000|2022-01-16 00:55:50|393.3|387.9|393.3|387.9|393.32|387.92|393.3|387.9|3
1642294560000|2022-01-16 00:56:00|393.32|387.92|393.23|387.83|393.32|387.92|393.21|387.81|15
1642294570000|2022-01-16 00:56:10|393.21|387.81|393.16|387.76|393.23|387.83|393.15|387.75|8
1642294580000|2022-01-16 00:56:20|393.17|387.77|393.18|387.78|393.19|387.79|393.16|387.76|5
1642294600000|2022-01-16 00:56:40|393.19|387.79|393.12|387.72|393.2|387.8|393.12|387.72|13
1642294610000|2022-01-16 00:56:50|393.11|387.71|393.15|387.75|393.15|387.75|393.1|387.7|10
1642294620000|2022-01-16 00:57:00|393.14|387.74|393.14|387.74|393.15|387.75|393.12|387.72|8
1642294630000|2022-01-16 00:57:10|393.11|387.71|393.1|387.7|393.14|387.74|393.08|387.68|12
1642294640000|2022-01-16 00:57:20|393.11|387.71|393.14|387.74|393.14|387.74|393.11|387.71|5
1642294650000|2022-01-16 00:57:30|393.12|387.72|393.13|387.73|393.14|387.74|393.12|387.72|5
1642294660000|2022-01-16 00:57:40|393.12|387.72|393.13|387.73|393.13|387.73|393.1|387.7|3
1642294670000|2022-01-16 00:57:50|393.14|387.74|393.14|387.74|393.14|387.74|393.14|387.74|1
1642294690000|2022-01-16 00:58:10|393.11|387.71|393.13|387.73|393.17|387.77|393.11|387.71|9
1642294700000|2022-01-16 00:58:20|393.1|387.7|393.24|387.84|393.32|387.92|393.04|387.64|17
1642294710000|2022-01-16 00:58:30|393.22|387.82|393.28|387.88|393.31|387.91|393.22|387.82|17
1642294720000|2022-01-16 00:58:40|393.31|387.91|393.24|387.84|393.32|387.92|393.21|387.81|14
1642294730000|2022-01-16 00:58:50|393.2|387.8|393.17|387.77|393.28|387.88|393.17|387.77|21
1642294740000|2022-01-16 00:59:00|393.15|387.75|393.17|387.77|393.2|387.8|393.15|387.75|6
1642294750000|2022-01-16 00:59:10|393.18|387.78|393.18|387.78|393.18|387.78|393.18|387.78|1
1642294760000|2022-01-16 00:59:20|393.2|387.8|393.19|387.79|393.23|387.83|393.15|387.75|14
1642294770000|2022-01-16 00:59:30|393.2|387.8|393.19|387.79|393.23|387.83|393.17|387.77|18
1642294780000|2022-01-16 00:59:40|393.2|387.8|393.16|387.76|393.27|387.87|393.15|387.75|11
1642294790000|2022-01-16 00:59:50|393.17|387.77|393.24|387.84|393.24|387.84|393.17|387.77|4
1642294800000|2022-01-16 01:00:00|393.23|387.83|393.16|387.76|393.24|387.84|393.08|387.68|25
1642294810000|2022-01-16 01:00:10|393.18|387.78|393.2|387.8|393.27|387.87|393.1|387.7|20
1642294820000|2022-01-16 01:00:20|393.19|387.79|393.2|387.8|393.2|387.8|393.19|387.79|4
1642294830000|2022-01-16 01:00:30|393.19|387.79|393.19|387.79|393.2|387.8|393.18|387.78|6
1642294840000|2022-01-16 01:00:40|393.22|387.82|393.26|387.86|393.28|387.88|393.22|387.82|4
1642294850000|2022-01-16 01:00:50|393.28|387.88|393.29|387.89|393.29|387.89|393.28|387.88|2
1642294860000|2022-01-16 01:01:00|393.26|387.86|393.23|387.83|393.26|387.86|393.23|387.83|10
1642294870000|2022-01-16 01:01:10|393.24|387.84|393.32|387.92|393.34|387.94|393.23|387.83|14
1642294880000|2022-01-16 01:01:20|393.3|387.9|393.24|387.84|393.3|387.9|393.24|387.84|11
1642294890000|2022-01-16 01:01:30|393.33|387.93|393.35|387.95|393.35|387.95|393.33|387.93|2
1642294900000|2022-01-16 01:01:40|393.4|388|393.38|387.98|393.4|388|393.33|387.93|11
1642294910000|2022-01-16 01:01:50|393.36|387.96|393.37|387.97|393.41|388.01|393.33|387.93|14
1642294920000|2022-01-16 01:02:00|393.38|387.98|393.39|387.99|393.39|387.99|393.34|387.94|9
1642294930000|2022-01-16 01:02:10|393.38|387.98|393.38|387.98|393.38|387.98|393.32|387.92|16
1642294940000|2022-01-16 01:02:20|393.37|387.97|393.42|388.02|393.42|388.02|393.37|387.97|10
1642294950000|2022-01-16 01:02:30|393.41|388.01|393.44|388.04|393.48|388.08|393.41|388.01|9
1642294960000|2022-01-16 01:02:40|393.49|388.09|393.48|388.08|393.49|388.09|393.45|388.05|8
1642294970000|2022-01-16 01:02:50|393.52|388.12|393.54|388.14|393.58|388.18|393.52|388.12|12
1642294980000|2022-01-16 01:03:00|393.55|388.15|393.55|388.15|393.55|388.15|393.55|388.15|1
1642294990000|2022-01-16 01:03:10|393.5|388.1|393.59|388.19|393.59|388.19|393.48|388.08|13
1642295000000|2022-01-16 01:03:20|393.55|388.15|393.54|388.14|393.59|388.19|393.54|388.14|12
1642295010000|2022-01-16 01:03:30|393.59|388.19|393.59|388.19|393.59|388.19|393.54|388.14|12
1642295020000|2022-01-16 01:03:40|393.54|388.14|393.57|388.17|393.59|388.19|393.5|388.1|9
1642295030000|2022-01-16 01:03:50|393.58|388.18|393.5|388.1|393.58|388.18|393.5|388.1|4
1642295040000|2022-01-16 01:04:00|393.49|388.09|393.5|388.1|393.5|388.1|393.49|388.09|2
1642295050000|2022-01-16 01:04:10|393.54|388.14|393.56|388.16|393.56|388.16|393.52|388.12|3
1642295060000|2022-01-16 01:04:20|393.53|388.13|393.52|388.12|393.53|388.13|393.52|388.12|2
1642295070000|2022-01-16 01:04:30|393.54|388.14|393.54|388.14|393.62|388.22|393.49|388.09|15
1642295080000|2022-01-16 01:04:40|393.53|388.13|393.54|388.14|393.56|388.16|393.53|388.13|11
1642295090000|2022-01-16 01:04:50|393.55|388.15|393.56|388.16|393.59|388.19|393.54|388.14|16
1642295100000|2022-01-16 01:05:00|393.55|388.15|393.58|388.18|393.58|388.18|393.54|388.14|9
1642295110000|2022-01-16 01:05:10|393.57|388.17|393.57|388.17|393.58|388.18|393.56|388.16|19
1642295120000|2022-01-16 01:05:20|393.56|388.16|393.55|388.15|393.57|388.17|393.52|388.12|6
1642295130000|2022-01-16 01:05:30|393.53|388.13|393.54|388.14|393.54|388.14|393.53|388.13|2
1642295140000|2022-01-16 01:05:40|393.55|388.15|393.55|388.15|393.55|388.15|393.54|388.14|3
1642295150000|2022-01-16 01:05:50|393.54|388.14|393.53|388.13|393.56|388.16|393.52|388.12|13
1642295160000|2022-01-16 01:06:00|393.52|388.12|393.49|388.09|393.53|388.13|393.48|388.08|8
1642295170000|2022-01-16 01:06:10|393.5|388.1|393.49|388.09|393.5|388.1|393.49|388.09|2
1642295180000|2022-01-16 01:06:20|393.48|388.08|393.52|388.12|393.53|388.13|393.46|388.06|12
1642295190000|2022-01-16 01:06:30|393.49|388.09|393.5|388.1|393.53|388.13|393.39|387.99|8
1642295200000|2022-01-16 01:06:40|393.48|388.08|393.54|388.14|393.56|388.16|393.48|388.08|10
1642295210000|2022-01-16 01:06:50|393.55|388.15|393.54|388.14|393.56|388.16|393.54|388.14|10
1642295220000|2022-01-16 01:07:00|393.55|388.15|393.69|388.29|393.7|388.3|393.54|388.14|11
1642295230000|2022-01-16 01:07:10|393.7|388.3|393.67|388.27|393.7|388.3|393.67|388.27|4
1642295240000|2022-01-16 01:07:20|393.66|388.26|393.65|388.25|393.66|388.26|393.65|388.25|2
1642295250000|2022-01-16 01:07:30|393.64|388.24|393.62|388.22|393.64|388.24|393.62|388.22|3
1642295260000|2022-01-16 01:07:40|393.61|388.21|393.63|388.23|393.63|388.23|393.61|388.21|5
1642295270000|2022-01-16 01:07:50|393.64|388.24|393.72|388.32|393.72|388.32|393.62|388.22|12
1642295280000|2022-01-16 01:08:00|393.71|388.31|393.69|388.29|393.74|388.34|393.69|388.29|12
1642295290000|2022-01-16 01:08:10|393.68|388.28|393.67|388.27|393.73|388.33|393.66|388.26|23
1642295300000|2022-01-16 01:08:20|393.63|388.23|393.67|388.27|393.68|388.28|393.63|388.23|9
1642295310000|2022-01-16 01:08:30|393.66|388.26|393.69|388.29|393.7|388.3|393.66|388.26|11
1642295320000|2022-01-16 01:08:40|393.7|388.3|393.7|388.3|393.72|388.32|393.7|388.3|3
1642295330000|2022-01-16 01:08:50|393.69|388.29|393.65|388.25|393.71|388.31|393.65|388.25|6
1642295340000|2022-01-16 01:09:00|393.69|388.29|393.7|388.3|393.75|388.35|393.65|388.25|14
1642295350000|2022-01-16 01:09:10|393.69|388.29|393.7|388.3|393.71|388.31|393.69|388.29|5
1642295370000|2022-01-16 01:09:30|393.69|388.29|393.71|388.31|393.71|388.31|393.68|388.28|7
1642295380000|2022-01-16 01:09:40|393.72|388.32|393.69|388.29|393.72|388.32|393.69|388.29|2
1642295390000|2022-01-16 01:09:50|393.7|388.3|393.69|388.29|393.7|388.3|393.69|388.29|2
1642295400000|2022-01-16 01:10:00|393.75|388.35|393.72|388.32|393.75|388.35|393.7|388.3|6
1642295410000|2022-01-16 01:10:10|393.7|388.3|393.74|388.34|393.74|388.34|393.7|388.3|5
1642295420000|2022-01-16 01:10:20|393.81|388.41|393.72|388.32|393.81|388.41|393.72|388.32|8
1642295430000|2022-01-16 01:10:30|393.73|388.33|393.76|388.36|393.76|388.36|393.71|388.31|5
1642295440000|2022-01-16 01:10:40|393.75|388.35|393.82|388.42|393.82|388.42|393.75|388.35|4
1642295450000|2022-01-16 01:10:50|393.83|388.43|393.83|388.43|393.83|388.43|393.83|388.43|1
1642295460000|2022-01-16 01:11:00|393.82|388.42|393.8|388.4|393.82|388.42|393.75|388.35|6
1642295470000|2022-01-16 01:11:10|393.76|388.36|393.79|388.39|393.8|388.4|393.76|388.36|5
1642295480000|2022-01-16 01:11:20|393.81|388.41|393.8|388.4|393.85|388.45|393.79|388.39|10
1642295490000|2022-01-16 01:11:30|393.79|388.39|393.61|388.21|393.79|388.39|393.58|388.18|20
1642295500000|2022-01-16 01:11:40|393.64|388.24|393.69|388.29|393.7|388.3|393.63|388.23|8
1642295510000|2022-01-16 01:11:50|393.71|388.31|393.66|388.26|393.71|388.31|393.63|388.23|7
1642295520000|2022-01-16 01:12:00|393.65|388.25|393.58|388.18|393.66|388.26|393.55|388.15|12
1642295530000|2022-01-16 01:12:10|393.59|388.19|393.55|388.15|393.62|388.22|393.55|388.15|6
1642295540000|2022-01-16 01:12:20|393.54|388.14|393.62|388.22|393.63|388.23|393.54|388.14|6
1642295550000|2022-01-16 01:12:30|393.67|388.27|393.67|388.27|393.67|388.27|393.62|388.22|5
1642295560000|2022-01-16 01:12:40|393.63|388.23|393.62|388.22|393.66|388.26|393.62|388.22|10
1642295570000|2022-01-16 01:12:50|393.63|388.23|393.64|388.24|393.65|388.25|393.63|388.23|4
1642295580000|2022-01-16 01:13:00|393.65|388.25|393.63|388.23|393.65|388.25|393.61|388.21|6
1642295590000|2022-01-16 01:13:10|393.62|388.22|393.63|388.23|393.64|388.24|393.62|388.22|4
1642295600000|2022-01-16 01:13:20|393.65|388.25|393.62|388.22|393.65|388.25|393.56|388.16|21
1642295610000|2022-01-16 01:13:30|393.56|388.16|393.62|388.22|393.66|388.26|393.56|388.16|14
1642295620000|2022-01-16 01:13:40|393.6|388.2|393.62|388.22|393.63|388.23|393.55|388.15|8
1642295630000|2022-01-16 01:13:50|393.61|388.21|393.63|388.23|393.64|388.24|393.59|388.19|7
1642295640000|2022-01-16 01:14:00|393.61|388.21|393.6|388.2|393.65|388.25|393.59|388.19|13
1642295650000|2022-01-16 01:14:10|393.63|388.23|393.61|388.21|393.64|388.24|393.58|388.18|16
1642295660000|2022-01-16 01:14:20|393.58|388.18|393.58|388.18|393.6|388.2|393.58|388.18|5
1642295670000|2022-01-16 01:14:30|393.59|388.19|393.6|388.2|393.6|388.2|393.56|388.16|5
1642295680000|2022-01-16 01:14:40|393.63|388.23|393.51|388.11|393.65|388.25|393.51|388.11|20
1642295690000|2022-01-16 01:14:50|393.52|388.12|393.51|388.11|393.55|388.15|393.5|388.1|15
1642295700000|2022-01-16 01:15:00|393.52|388.12|393.5|388.1|393.54|388.14|393.49|388.09|12
1642295710000|2022-01-16 01:15:10|393.49|388.09|393.46|388.06|393.49|388.09|393.39|387.99|20
1642295720000|2022-01-16 01:15:20|393.41|388.01|393.43|388.03|393.46|388.06|393.39|387.99|9
1642295730000|2022-01-16 01:15:30|393.42|388.02|393.39|387.99|393.42|388.02|393.38|387.98|5
1642295740000|2022-01-16 01:15:40|393.4|388|393.43|388.03|393.43|388.03|393.38|387.98|11
1642295750000|2022-01-16 01:15:50|393.4|388|393.4|388|393.41|388.01|393.39|387.99|7
1642295760000|2022-01-16 01:16:00|393.39|387.99|393.38|387.98|393.39|387.99|393.36|387.96|9
1642295770000|2022-01-16 01:16:10|393.37|387.97|393.36|387.96|393.39|387.99|393.33|387.93|13
1642295780000|2022-01-16 01:16:20|393.37|387.97|393.35|387.95|393.37|387.97|393.35|387.95|5
1642295790000|2022-01-16 01:16:30|393.36|387.96|393.36|387.96|393.36|387.96|393.36|387.96|1
1642295800000|2022-01-16 01:16:40|393.35|387.95|393.34|387.94|393.35|387.95|393.34|387.94|4
1642295810000|2022-01-16 01:16:50|393.35|387.95|393.3|387.9|393.35|387.95|393.3|387.9|8
1642295820000|2022-01-16 01:17:00|393.31|387.91|393.14|387.74|393.31|387.91|393.14|387.74|7
1642295830000|2022-01-16 01:17:10|393.13|387.73|393.13|387.73|393.14|387.74|393.13|387.73|3
1642295840000|2022-01-16 01:17:20|393.16|387.76|393.19|387.79|393.2|387.8|393.13|387.73|10
1642295850000|2022-01-16 01:17:30|393.18|387.78|393.18|387.78|393.18|387.78|393.17|387.77|5
1642295860000|2022-01-16 01:17:40|393.17|387.77|393.17|387.77|393.2|387.8|393.17|387.77|10
1642295870000|2022-01-16 01:17:50|393.19|387.79|393.17|387.77|393.19|387.79|393.17|387.77|2
1642295880000|2022-01-16 01:18:00|393.19|387.79|393.1|387.7|393.19|387.79|393.1|387.7|14
1642295890000|2022-01-16 01:18:10|393.09|387.69|393.01|387.61|393.09|387.69|392.99|387.59|13
1642295900000|2022-01-16 01:18:20|392.99|387.59|393.03|387.63|393.04|387.64|392.99|387.59|6
1642295910000|2022-01-16 01:18:30|393.02|387.62|393.12|387.72|393.12|387.72|393.02|387.62|6
1642295920000|2022-01-16 01:18:40|393.13|387.73|393.11|387.71|393.16|387.76|393.11|387.71|7
1642295930000|2022-01-16 01:18:50|393.1|387.7|393.21|387.81|393.23|387.83|393.1|387.7|18
1642295940000|2022-01-16 01:19:00|393.22|387.82|393.17|387.77|393.23|387.83|393.17|387.77|11
1642295950000|2022-01-16 01:19:10|393.18|387.78|393.25|387.85|393.32|387.92|393.18|387.78|6
1642295960000|2022-01-16 01:19:20|393.24|387.84|393.27|387.87|393.32|387.92|393.24|387.84|13
1642295970000|2022-01-16 01:19:30|393.28|387.88|393.32|387.92|393.32|387.92|393.27|387.87|4
1642295980000|2022-01-16 01:19:40|393.28|387.88|393.3|387.9|393.3|387.9|393.28|387.88|3
1642295990000|2022-01-16 01:19:50|393.29|387.89|393.29|387.89|393.29|387.89|393.29|387.89|1
1642296000000|2022-01-16 01:20:00|393.28|387.88|393.33|387.93|393.35|387.95|393.25|387.85|18
1642296010000|2022-01-16 01:20:10|393.34|387.94|393.4|388|393.51|388.11|393.33|387.93|21
1642296020000|2022-01-16 01:20:20|393.38|387.98|393.41|388.01|393.41|388.01|393.34|387.94|19
1642296030000|2022-01-16 01:20:30|393.42|388.02|393.41|388.01|393.42|388.02|393.39|387.99|6
1642296040000|2022-01-16 01:20:40|393.42|388.02|393.41|388.01|393.42|388.02|393.41|388.01|2
1642296050000|2022-01-16 01:20:50|393.42|388.02|393.42|388.02|393.43|388.03|393.42|388.02|3
1642296060000|2022-01-16 01:21:00|393.41|388.01|393.41|388.01|393.43|388.03|393.41|388.01|4
1642296080000|2022-01-16 01:21:20|393.4|388|393.51|388.11|393.51|388.11|393.36|387.96|11
1642296090000|2022-01-16 01:21:30|393.5|388.1|393.51|388.11|393.51|388.11|393.49|388.09|6
1642296100000|2022-01-16 01:21:40|393.49|388.09|393.51|388.11|393.51|388.11|393.44|388.04|23
1642296110000|2022-01-16 01:21:50|393.5|388.1|393.63|388.23|393.63|388.23|393.5|388.1|17
1642296120000|2022-01-16 01:22:00|393.57|388.17|393.57|388.17|393.57|388.17|393.57|388.17|1
1642296130000|2022-01-16 01:22:10|393.56|388.16|393.56|388.16|393.56|388.16|393.55|388.15|3
1642296150000|2022-01-16 01:22:30|393.54|388.14|393.42|388.02|393.54|388.14|393.42|388.02|7
1642296160000|2022-01-16 01:22:40|393.41|388.01|393.39|387.99|393.43|388.03|393.38|387.98|14
1642296170000|2022-01-16 01:22:50|393.4|388|393.38|387.98|393.4|388|393.35|387.95|12
1642296180000|2022-01-16 01:23:00|393.37|387.97|393.37|387.97|393.37|387.97|393.37|387.97|1
1642296190000|2022-01-16 01:23:10|393.38|387.98|393.36|387.96|393.38|387.98|393.36|387.96|3
1642296200000|2022-01-16 01:23:20|393.41|388.01|393.43|388.03|393.47|388.07|393.41|388.01|17
1642296210000|2022-01-16 01:23:30|393.42|388.02|393.46|388.06|393.46|388.06|393.41|388.01|11
1642296220000|2022-01-16 01:23:40|393.47|388.07|393.4|388|393.47|388.07|393.4|388|14
1642296230000|2022-01-16 01:23:50|393.39|387.99|393.35|387.95|393.41|388.01|393.35|387.95|12
1642296240000|2022-01-16 01:24:00|393.37|387.97|393.38|387.98|393.39|387.99|393.36|387.96|8
1642296250000|2022-01-16 01:24:10|393.36|387.96|393.41|388.01|393.41|388.01|393.36|387.96|5
1642296260000|2022-01-16 01:24:20|393.4|388|393.41|388.01|393.45|388.05|393.36|387.96|14
1642296270000|2022-01-16 01:24:30|393.4|388|393.42|388.02|393.42|388.02|393.39|387.99|13
1642296280000|2022-01-16 01:24:40|393.43|388.03|393.51|388.11|393.51|388.11|393.43|388.03|13
1642296290000|2022-01-16 01:24:50|393.52|388.12|393.55|388.15|393.56|388.16|393.48|388.08|5
1642296300000|2022-01-16 01:25:00|393.56|388.16|393.45|388.05|393.56|388.16|393.45|388.05|9
1642296310000|2022-01-16 01:25:10|393.46|388.06|393.55|388.15|393.56|388.16|393.46|388.06|10
1642296320000|2022-01-16 01:25:20|393.54|388.14|393.54|388.14|393.56|388.16|393.54|388.14|5
1642296330000|2022-01-16 01:25:30|393.55|388.15|393.47|388.07|393.55|388.15|393.43|388.03|13
1642296340000|2022-01-16 01:25:40|393.46|388.06|393.37|387.97|393.46|388.06|393.37|387.97|4
1642296350000|2022-01-16 01:25:50|393.38|387.98|393.37|387.97|393.38|387.98|393.37|387.97|4
1642296360000|2022-01-16 01:26:00|393.33|387.93|393.24|387.84|393.36|387.96|393.24|387.84|14
1642296370000|2022-01-16 01:26:10|393.23|387.83|393.24|387.84|393.24|387.84|393.2|387.8|17
1642296380000|2022-01-16 01:26:20|393.21|387.81|393.21|387.81|393.24|387.84|393.21|387.81|9
1642296390000|2022-01-16 01:26:30|393.23|387.83|393.2|387.8|393.23|387.83|393.17|387.77|7
1642296400000|2022-01-16 01:26:40|393.19|387.79|393.22|387.82|393.24|387.84|393.19|387.79|6
1642296410000|2022-01-16 01:26:50|393.18|387.78|393.17|387.77|393.22|387.82|393.16|387.76|15
1642296420000|2022-01-16 01:27:00|393.21|387.81|393.17|387.77|393.21|387.81|393.13|387.73|18
1642296430000|2022-01-16 01:27:10|393.12|387.72|393.22|387.82|393.23|387.83|393.12|387.72|21
1642296440000|2022-01-16 01:27:20|393.24|387.84|393.26|387.86|393.26|387.86|393.24|387.84|4
1642296450000|2022-01-16 01:27:30|393.25|387.85|393.26|387.86|393.28|387.88|393.25|387.85|11
1642296460000|2022-01-16 01:27:40|393.25|387.85|393.26|387.86|393.26|387.86|393.25|387.85|2
1642296470000|2022-01-16 01:27:50|393.25|387.85|393.22|387.82|393.25|387.85|393.22|387.82|8
1642296490000|2022-01-16 01:28:10|393.21|387.81|393.24|387.84|393.24|387.84|393.21|387.81|4
1642296500000|2022-01-16 01:28:20|393.23|387.83|393.22|387.82|393.27|387.87|393.21|387.81|5
1642296510000|2022-01-16 01:28:30|393.27|387.87|393.26|387.86|393.27|387.87|393.21|387.81|8
1642296520000|2022-01-16 01:28:40|393.29|387.89|393.26|387.86|393.29|387.89|393.25|387.85|3
1642296530000|2022-01-16 01:28:50|393.25|387.85|393.25|387.85|393.28|387.88|393.24|387.84|10
1642296540000|2022-01-16 01:29:00|393.26|387.86|393.22|387.82|393.26|387.86|393.22|387.82|4
1642296550000|2022-01-16 01:29:10|393.24|387.84|393.29|387.89|393.29|387.89|393.21|387.81|15
1642296560000|2022-01-16 01:29:20|393.3|387.9|393.32|387.92|393.33|387.93|393.3|387.9|7
1642296570000|2022-01-16 01:29:30|393.31|387.91|393.32|387.92|393.34|387.94|393.31|387.91|11
1642296580000|2022-01-16 01:29:40|393.33|387.93|393.32|387.92|393.33|387.93|393.3|387.9|13
1642296590000|2022-01-16 01:29:50|393.34|387.94|393.34|387.94|393.36|387.96|393.34|387.94|10
1642296600000|2022-01-16 01:30:00|393.35|387.95|393.32|387.92|393.35|387.95|393.31|387.91|14
1642296610000|2022-01-16 01:30:10|393.31|387.91|393.33|387.93|393.34|387.94|393.31|387.91|10
1642296620000|2022-01-16 01:30:20|393.36|387.96|393.31|387.91|393.36|387.96|393.31|387.91|5
1642296630000|2022-01-16 01:30:30|393.34|387.94|393.33|387.93|393.39|387.99|393.32|387.92|15
1642296640000|2022-01-16 01:30:40|393.34|387.94|393.4|388|393.45|388.05|393.34|387.94|11
1642296650000|2022-01-16 01:30:50|393.38|387.98|393.4|388|393.41|388.01|393.38|387.98|3
1642296660000|2022-01-16 01:31:00|393.41|388.01|393.41|388.01|393.41|388.01|393.4|388|3
1642296670000|2022-01-16 01:31:10|393.4|388|393.48|388.08|393.48|388.08|393.4|388|3
1642296690000|2022-01-16 01:31:30|393.47|388.07|393.44|388.04|393.47|388.07|393.4|388|7
1642296700000|2022-01-16 01:31:40|393.41|388.01|393.44|388.04|393.46|388.06|393.41|388.01|10
1642296710000|2022-01-16 01:31:50|393.46|388.06|393.57|388.17|393.62|388.22|393.46|388.06|16
1642296720000|2022-01-16 01:32:00|393.56|388.16|393.62|388.22|393.63|388.23|393.52|388.12|6
1642296730000|2022-01-16 01:32:10|393.55|388.15|393.55|388.15|393.57|388.17|393.55|388.15|3
1642296740000|2022-01-16 01:32:20|393.56|388.16|393.6|388.2|393.6|388.2|393.56|388.16|8
1642296750000|2022-01-16 01:32:30|393.61|388.21|393.62|388.22|393.63|388.23|393.61|388.21|4
1642296760000|2022-01-16 01:32:40|393.64|388.24|393.83|388.43|393.83|388.43|393.59|388.19|21
1642296770000|2022-01-16 01:32:50|393.82|388.42|393.86|388.46|393.87|388.47|393.82|388.42|10
1642296780000|2022-01-16 01:33:00|393.87|388.47|393.86|388.46|393.87|388.47|393.85|388.45|5
1642296790000|2022-01-16 01:33:10|393.87|388.47|393.9|388.5|393.91|388.51|393.86|388.46|9
1642296800000|2022-01-16 01:33:20|393.91|388.51|393.91|388.51|393.91|388.51|393.9|388.5|3
1642296810000|2022-01-16 01:33:30|393.92|388.52|393.96|388.56|393.96|388.56|393.92|388.52|9
1642296820000|2022-01-16 01:33:40|393.98|388.58|393.98|388.58|393.98|388.58|393.93|388.53|6
1642296830000|2022-01-16 01:33:50|393.99|388.59|393.94|388.54|393.99|388.59|393.94|388.54|7
1642296840000|2022-01-16 01:34:00|393.95|388.55|394.02|388.62|394.02|388.62|393.95|388.55|10
1642296850000|2022-01-16 01:34:10|394.04|388.64|394.07|388.67|394.1|388.7|394.04|388.64|24
1642296860000|2022-01-16 01:34:20|394.09|388.69|393.99|388.59|394.09|388.69|393.99|388.59|27
1642296870000|2022-01-16 01:34:30|394|388.6|393.97|388.57|394.09|388.69|393.91|388.51|19
1642296880000|2022-01-16 01:34:40|393.94|388.54|393.94|388.54|394|388.6|393.92|388.52|10
1642296890000|2022-01-16 01:34:50|393.92|388.52|393.93|388.53|393.97|388.57|393.92|388.52|9
1642296900000|2022-01-16 01:35:00|393.92|388.52|393.94|388.54|393.94|388.54|393.92|388.52|3
1642296910000|2022-01-16 01:35:10|393.93|388.53|393.92|388.52|393.93|388.53|393.92|388.52|2
1642296920000|2022-01-16 01:35:20|393.95|388.55|393.94|388.54|394.02|388.62|393.91|388.51|11
1642296930000|2022-01-16 01:35:30|393.93|388.53|393.92|388.52|393.93|388.53|393.92|388.52|2
1642296940000|2022-01-16 01:35:40|393.93|388.53|393.95|388.55|393.95|388.55|393.92|388.52|13
1642296950000|2022-01-16 01:35:50|393.93|388.53|393.93|388.53|393.94|388.54|393.93|388.53|5
1642296960000|2022-01-16 01:36:00|393.94|388.54|393.94|388.54|393.95|388.55|393.9|388.5|13
1642296970000|2022-01-16 01:36:10|393.93|388.53|393.94|388.54|393.96|388.56|393.91|388.51|11
1642296980000|2022-01-16 01:36:20|393.95|388.55|393.94|388.54|393.95|388.55|393.94|388.54|2
1642296990000|2022-01-16 01:36:30|393.95|388.55|393.94|388.54|393.95|388.55|393.94|388.54|2
1642297000000|2022-01-16 01:36:40|393.93|388.53|393.84|388.44|393.95|388.55|393.82|388.42|17
1642297010000|2022-01-16 01:36:50|393.81|388.41|393.8|388.4|393.84|388.44|393.78|388.38|17
1642297020000|2022-01-16 01:37:00|393.81|388.41|393.81|388.41|393.81|388.41|393.8|388.4|3
1642297030000|2022-01-16 01:37:10|393.8|388.4|393.89|388.49|393.9|388.5|393.8|388.4|14
1642297040000|2022-01-16 01:37:20|393.88|388.48|393.84|388.44|393.89|388.49|393.84|388.44|9
1642297050000|2022-01-16 01:37:30|393.85|388.45|393.84|388.44|393.85|388.45|393.84|388.44|2
1642297060000|2022-01-16 01:37:40|393.85|388.45|393.91|388.51|393.91|388.51|393.84|388.44|8
1642297070000|2022-01-16 01:37:50|393.92|388.52|393.94|388.54|393.97|388.57|393.91|388.51|10
1642297080000|2022-01-16 01:38:00|393.93|388.53|393.97|388.57|394|388.6|393.93|388.53|14
1642297090000|2022-01-16 01:38:10|393.99|388.59|394.02|388.62|394.02|388.62|393.97|388.57|10
1642297100000|2022-01-16 01:38:20|394|388.6|394.03|388.63|394.04|388.64|394|388.6|11
1642297110000|2022-01-16 01:38:30|394.04|388.64|394.03|388.63|394.04|388.64|394.03|388.63|2
1642297120000|2022-01-16 01:38:40|394.04|388.64|394.19|388.79|394.19|388.79|394.04|388.64|11
1642297130000|2022-01-16 01:38:50|394.17|388.77|394.15|388.75|394.2|388.8|394.13|388.73|21
1642297140000|2022-01-16 01:39:00|394.17|388.77|394.15|388.75|394.17|388.77|394.1|388.7|11
1642297150000|2022-01-16 01:39:10|394.16|388.76|394.17|388.77|394.17|388.77|394.16|388.76|2
1642297160000|2022-01-16 01:39:20|394.19|388.79|394.07|388.67|394.19|388.79|394.07|388.67|7
1642297170000|2022-01-16 01:39:30|394.06|388.66|394.08|388.68|394.08|388.68|394.06|388.66|7
1642297180000|2022-01-16 01:39:40|394.09|388.69|394.12|388.72|394.12|388.72|394.09|388.69|11
1642297190000|2022-01-16 01:39:50|394.13|388.73|394.11|388.71|394.13|388.73|394.11|388.71|3
1642297200000|2022-01-16 01:40:00|394.14|388.74|394.17|388.77|394.17|388.77|394.14|388.74|12
1642297210000|2022-01-16 01:40:10|394.19|388.79|394.24|388.84|394.24|388.84|394.17|388.77|16
1642297230000|2022-01-16 01:40:30|394.21|388.81|394.24|388.84|394.24|388.84|394.21|388.81|2
1642297240000|2022-01-16 01:40:40|394.25|388.85|394.24|388.84|394.26|388.86|394.21|388.81|7
1642297250000|2022-01-16 01:40:50|394.25|388.85|394.26|388.86|394.26|388.86|394.23|388.83|4
1642297260000|2022-01-16 01:41:00|394.24|388.84|394.23|388.83|394.25|388.85|394.21|388.81|10
1642297270000|2022-01-16 01:41:10|394.22|388.82|394.3|388.9|394.3|388.9|394.21|388.81|13
1642297280000|2022-01-16 01:41:20|394.34|388.94|394.34|388.94|394.36|388.96|394.34|388.94|9
1642297290000|2022-01-16 01:41:30|394.35|388.95|394.36|388.96|394.36|388.96|394.35|388.95|2
1642297300000|2022-01-16 01:41:40|394.35|388.95|394.35|388.95|394.36|388.96|394.35|388.95|5
1642297310000|2022-01-16 01:41:50|394.36|388.96|394.36|388.96|394.36|388.96|394.36|388.96|1
1642297320000|2022-01-16 01:42:00|394.39|388.99|394.42|389.02|394.42|389.02|394.36|388.96|9
1642297330000|2022-01-16 01:42:10|394.45|389.05|394.46|389.06|394.49|389.09|394.43|389.03|18
1642297340000|2022-01-16 01:42:20|394.49|389.09|394.67|389.27|394.69|389.29|394.49|389.09|17
1642297350000|2022-01-16 01:42:30|394.68|389.28|394.74|389.34|394.74|389.34|394.62|389.22|16
1642297360000|2022-01-16 01:42:40|394.75|389.35|394.73|389.33|394.75|389.35|394.72|389.32|7
1642297370000|2022-01-16 01:42:50|394.74|389.34|394.73|389.33|394.74|389.34|394.71|389.31|5
1642297380000|2022-01-16 01:43:00|394.72|389.32|394.7|389.3|394.73|389.33|394.67|389.27|10
1642297390000|2022-01-16 01:43:10|394.69|389.29|394.64|389.24|394.69|389.29|394.63|389.23|4
1642297400000|2022-01-16 01:43:20|394.63|389.23|394.64|389.24|394.7|389.3|394.62|389.22|16
1642297410000|2022-01-16 01:43:30|394.65|389.25|394.67|389.27|394.72|389.32|394.64|389.24|16
1642297420000|2022-01-16 01:43:40|394.66|389.26|394.71|389.31|394.74|389.34|394.65|389.25|14
1642297430000|2022-01-16 01:43:50|394.74|389.34|394.81|389.41|394.86|389.46|394.74|389.34|9
1642297440000|2022-01-16 01:44:00|394.82|389.42|394.77|389.37|394.84|389.44|394.77|389.37|9
1642297450000|2022-01-16 01:44:10|394.78|389.38|394.82|389.42|394.82|389.42|394.77|389.37|14
1642297460000|2022-01-16 01:44:20|394.77|389.37|394.81|389.41|394.81|389.41|394.77|389.37|9
1642297470000|2022-01-16 01:44:30|394.82|389.42|394.8|389.4|394.82|389.42|394.8|389.4|3
1642297480000|2022-01-16 01:44:40|394.83|389.43|394.79|389.39|394.83|389.43|394.77|389.37|15
1642297490000|2022-01-16 01:44:50|394.8|389.4|394.81|389.41|394.81|389.41|394.79|389.39|4
1642297500000|2022-01-16 01:45:00|394.8|389.4|394.8|389.4|394.8|389.4|394.8|389.4|1
1642297510000|2022-01-16 01:45:10|394.79|389.39|394.78|389.38|394.81|389.41|394.77|389.37|10
1642297520000|2022-01-16 01:45:20|394.77|389.37|394.77|389.37|394.79|389.39|394.77|389.37|5
1642297530000|2022-01-16 01:45:30|394.78|389.38|394.77|389.37|394.79|389.39|394.75|389.35|10
1642297540000|2022-01-16 01:45:40|394.78|389.38|394.77|389.37|394.78|389.38|394.77|389.37|4
1642297550000|2022-01-16 01:45:50|394.78|389.38|394.73|389.33|394.78|389.38|394.73|389.33|10
1642297560000|2022-01-16 01:46:00|394.69|389.29|394.62|389.22|394.69|389.29|394.62|389.22|15
1642297570000|2022-01-16 01:46:10|394.66|389.26|394.62|389.22|394.66|389.26|394.61|389.21|6
1642297580000|2022-01-16 01:46:20|394.61|389.21|394.62|389.22|394.62|389.22|394.61|389.21|2
1642297590000|2022-01-16 01:46:30|394.61|389.21|394.62|389.22|394.62|389.22|394.61|389.21|2
1642297600000|2022-01-16 01:46:40|394.61|389.21|394.61|389.21|394.66|389.26|394.6|389.2|10
1642297610000|2022-01-16 01:46:50|394.6|389.2|394.53|389.13|394.63|389.23|394.51|389.11|19
1642297620000|2022-01-16 01:47:00|394.52|389.12|394.45|389.05|394.52|389.12|394.44|389.04|17
1642297630000|2022-01-16 01:47:10|394.48|389.08|394.49|389.09|394.5|389.1|394.41|389.01|21
1642297640000|2022-01-16 01:47:20|394.47|389.07|394.49|389.09|394.51|389.11|394.44|389.04|18
1642297650000|2022-01-16 01:47:30|394.47|389.07|394.44|389.04|394.48|389.08|394.42|389.02|18
1642297660000|2022-01-16 01:47:40|394.43|389.03|394.47|389.07|394.49|389.09|394.43|389.03|15
1642297670000|2022-01-16 01:47:50|394.48|389.08|394.48|389.08|394.51|389.11|394.47|389.07|14
1642297680000|2022-01-16 01:48:00|394.5|389.1|394.44|389.04|394.51|389.11|394.39|388.99|11
1642297690000|2022-01-16 01:48:10|394.41|389.01|394.45|389.05|394.47|389.07|394.39|388.99|13
1642297700000|2022-01-16 01:48:20|394.49|389.09|394.47|389.07|394.51|389.11|394.45|389.05|14
1642297710000|2022-01-16 01:48:30|394.48|389.08|394.47|389.07|394.51|389.11|394.4|389|21
1642297720000|2022-01-16 01:48:40|394.49|389.09|394.47|389.07|394.49|389.09|394.42|389.02|10
1642297730000|2022-01-16 01:48:50|394.48|389.08|394.44|389.04|394.48|389.08|394.42|389.02|10
1642297740000|2022-01-16 01:49:00|394.45|389.05|394.45|389.05|394.46|389.06|394.44|389.04|5
1642297750000|2022-01-16 01:49:10|394.47|389.07|394.47|389.07|394.48|389.08|394.47|389.07|11
1642297760000|2022-01-16 01:49:20|394.46|389.06|394.54|389.14|394.54|389.14|394.46|389.06|7
1642297770000|2022-01-16 01:49:30|394.53|389.13|394.53|389.13|394.53|389.13|394.53|389.13|1
1642297780000|2022-01-16 01:49:40|394.48|389.08|394.46|389.06|394.48|389.08|394.45|389.05|6
1642297790000|2022-01-16 01:49:50|394.48|389.08|394.46|389.06|394.5|389.1|394.46|389.06|7
1642297800000|2022-01-16 01:50:00|394.48|389.08|394.48|389.08|394.5|389.1|394.46|389.06|5
1642297810000|2022-01-16 01:50:10|394.5|389.1|394.45|389.05|394.5|389.1|394.45|389.05|7
1642297820000|2022-01-16 01:50:20|394.46|389.06|394.45|389.05|394.46|389.06|394.45|389.05|6
1642297830000|2022-01-16 01:50:30|394.47|389.07|394.49|389.09|394.5|389.1|394.47|389.07|6
1642297840000|2022-01-16 01:50:40|394.48|389.08|394.49|389.09|394.53|389.13|394.46|389.06|16
1642297850000|2022-01-16 01:50:50|394.47|389.07|394.45|389.05|394.48|389.08|394.44|389.04|6
1642297860000|2022-01-16 01:51:00|394.44|389.04|394.44|389.04|394.44|389.04|394.44|389.04|1
1642297870000|2022-01-16 01:51:10|394.47|389.07|394.46|389.06|394.48|389.08|394.42|389.02|15
1642297880000|2022-01-16 01:51:20|394.49|389.09|394.45|389.05|394.49|389.09|394.45|389.05|3
1642297890000|2022-01-16 01:51:30|394.46|389.06|394.45|389.05|394.48|389.08|394.43|389.03|9
1642297900000|2022-01-16 01:51:40|394.47|389.07|394.42|389.02|394.49|389.09|394.42|389.02|5
1642297910000|2022-01-16 01:51:50|394.39|388.99|394.44|389.04|394.44|389.04|394.39|388.99|10
1642297920000|2022-01-16 01:52:00|394.43|389.03|394.39|388.99|394.44|389.04|394.36|388.96|16
1642297930000|2022-01-16 01:52:10|394.38|388.98|394.33|388.93|394.39|388.99|394.33|388.93|7
1642297940000|2022-01-16 01:52:20|394.35|388.95|394.31|388.91|394.36|388.96|394.3|388.9|7
1642297950000|2022-01-16 01:52:30|394.3|388.9|394.34|388.94|394.36|388.96|394.28|388.88|12
1642297960000|2022-01-16 01:52:40|394.31|388.91|394.18|388.78|394.32|388.92|394.18|388.78|17
1642297970000|2022-01-16 01:52:50|394.19|388.79|394.15|388.75|394.19|388.79|394.15|388.75|11
1642297980000|2022-01-16 01:53:00|394.16|388.76|394.2|388.8|394.25|388.85|394.15|388.75|18
1642297990000|2022-01-16 01:53:10|394.19|388.79|394.17|388.77|394.2|388.8|394.17|388.77|3
1642298000000|2022-01-16 01:53:20|394.19|388.79|394.15|388.75|394.2|388.8|394.14|388.74|10
1642298010000|2022-01-16 01:53:30|394.16|388.76|394.16|388.76|394.16|388.76|394.16|388.76|1
1642298020000|2022-01-16 01:53:40|394.14|388.74|394.19|388.79|394.19|388.79|394.14|388.74|5
1642298030000|2022-01-16 01:53:50|394.18|388.78|394.18|388.78|394.18|388.78|394.17|388.77|3
1642298040000|2022-01-16 01:54:00|394.19|388.79|394.17|388.77|394.19|388.79|394.17|388.77|2
1642298050000|2022-01-16 01:54:10|394.18|388.78|394.16|388.76|394.19|388.79|394.12|388.72|6
1642298060000|2022-01-16 01:54:20|394.17|388.77|394.17|388.77|394.2|388.8|394.17|388.77|6
1642298070000|2022-01-16 01:54:30|394.16|388.76|394.16|388.76|394.16|388.76|394.16|388.76|1
1642298080000|2022-01-16 01:54:40|394.17|388.77|394.17|388.77|394.17|388.77|394.17|388.77|1
1642298090000|2022-01-16 01:54:50|394.16|388.76|394.18|388.78|394.2|388.8|394.1|388.7|15
1642298100000|2022-01-16 01:55:00|394.15|388.75|394.07|388.67|394.18|388.78|393.98|388.58|17
1642298110000|2022-01-16 01:55:10|394.08|388.68|394.11|388.71|394.11|388.71|394.08|388.68|4
1642298120000|2022-01-16 01:55:20|394.08|388.68|394.08|388.68|394.09|388.69|394.07|388.67|5
1642298130000|2022-01-16 01:55:30|394.04|388.64|394.05|388.65|394.08|388.68|394.01|388.61|7
1642298140000|2022-01-16 01:55:40|394.07|388.67|394.06|388.66|394.07|388.67|394.06|388.66|4
1642298150000|2022-01-16 01:55:50|394.05|388.65|394.05|388.65|394.06|388.66|394.05|388.65|3
1642298160000|2022-01-16 01:56:00|394.06|388.66|394.05|388.65|394.06|388.66|394.05|388.65|4
1642298170000|2022-01-16 01:56:10|394.08|388.68|394.08|388.68|394.08|388.68|394.07|388.67|3
1642298180000|2022-01-16 01:56:20|394.05|388.65|394.03|388.63|394.05|388.65|393.99|388.59|15
1642298190000|2022-01-16 01:56:30|394.02|388.62|394.01|388.61|394.03|388.63|393.99|388.59|13
1642298200000|2022-01-16 01:56:40|394|388.6|394|388.6|394.01|388.61|394|388.6|3
1642298210000|2022-01-16 01:56:50|394.01|388.61|394|388.6|394.02|388.62|394|388.6|3
1642298220000|2022-01-16 01:57:00|393.99|388.59|394|388.6|394|388.6|393.99|388.59|2
1642298230000|2022-01-16 01:57:10|394.01|388.61|394.02|388.62|394.02|388.62|394.01|388.61|4
1642298240000|2022-01-16 01:57:20|394.01|388.61|394.03|388.63|394.03|388.63|394.01|388.61|5
1642298260000|2022-01-16 01:57:40|394.04|388.64|394.03|388.63|394.05|388.65|394.03|388.63|3
1642298270000|2022-01-16 01:57:50|394.05|388.65|394.04|388.64|394.05|388.65|394.04|388.64|4
1642298280000|2022-01-16 01:58:00|394.03|388.63|394.04|388.64|394.05|388.65|394.03|388.63|5
1642298290000|2022-01-16 01:58:10|394.03|388.63|394.03|388.63|394.04|388.64|394.03|388.63|3
1642298300000|2022-01-16 01:58:20|394.04|388.64|394.04|388.64|394.04|388.64|394.03|388.63|3
1642298310000|2022-01-16 01:58:30|394.03|388.63|394.05|388.65|394.06|388.66|394.02|388.62|13
1642298320000|2022-01-16 01:58:40|394.04|388.64|394.03|388.63|394.05|388.65|394.02|388.62|8
1642298330000|2022-01-16 01:58:50|394.04|388.64|394.02|388.62|394.05|388.65|394.02|388.62|8
1642298340000|2022-01-16 01:59:00|394.01|388.61|394.01|388.61|394.03|388.63|393.97|388.57|8
1642298350000|2022-01-16 01:59:10|394.02|388.62|394.01|388.61|394.02|388.62|394.01|388.61|2
1642298360000|2022-01-16 01:59:20|394|388.6|393.84|388.44|394.02|388.62|393.84|388.44|19
1642298370000|2022-01-16 01:59:30|393.83|388.43|393.77|388.37|393.83|388.43|393.77|388.37|4
1642298380000|2022-01-16 01:59:40|393.78|388.38|393.77|388.37|393.78|388.38|393.77|388.37|2
1642298390000|2022-01-16 01:59:50|393.74|388.34|393.73|388.33|393.75|388.35|393.72|388.32|10
1642298400000|2022-01-16 02:00:00|393.72|388.32|393.44|388.04|393.72|388.32|393.44|388.04|19
1642298410000|2022-01-16 02:00:10|393.43|388.03|393.53|388.13|393.59|388.19|393.42|388.02|26
1642298420000|2022-01-16 02:00:20|393.51|388.11|393.47|388.07|393.7|388.3|393.47|388.07|30
1642298430000|2022-01-16 02:00:30|393.45|388.05|393.46|388.06|393.52|388.12|393.41|388.01|16
1642298440000|2022-01-16 02:00:40|393.48|388.08|393.45|388.05|393.48|388.08|393.45|388.05|3
1642298450000|2022-01-16 02:00:50|393.42|388.02|393.44|388.04|393.44|388.04|393.42|388.02|5
1642298460000|2022-01-16 02:01:00|393.41|388.01|393.43|388.03|393.44|388.04|393.39|387.99|7
1642298470000|2022-01-16 02:01:10|393.44|388.04|393.38|387.98|393.44|388.04|393.33|387.93|10
1642298480000|2022-01-16 02:01:20|393.39|387.99|393.38|387.98|393.39|387.99|393.37|387.97|4
1642298490000|2022-01-16 02:01:30|393.39|387.99|393.29|387.89|393.39|387.99|393.28|387.88|6
1642298500000|2022-01-16 02:01:40|393.28|387.88|393.14|387.74|393.28|387.88|393.11|387.71|19
1642298510000|2022-01-16 02:01:50|393.15|387.75|393.19|387.79|393.19|387.79|393.11|387.71|11
1642298520000|2022-01-16 02:02:00|393.18|387.78|393.32|387.92|393.32|387.92|393.18|387.78|16
1642298530000|2022-01-16 02:02:10|393.31|387.91|393.41|388.01|393.41|388.01|393.31|387.91|19
1642298540000|2022-01-16 02:02:20|393.38|387.98|393.52|388.12|393.57|388.17|393.38|387.98|21
1642298550000|2022-01-16 02:02:30|393.54|388.14|393.54|388.14|393.54|388.14|393.52|388.12|14
1642298560000|2022-01-16 02:02:40|393.53|388.13|393.52|388.12|393.54|388.14|393.52|388.12|8
1642298570000|2022-01-16 02:02:50|393.54|388.14|393.52|388.12|393.54|388.14|393.52|388.12|2
1642298580000|2022-01-16 02:03:00|393.54|388.14|393.51|388.11|393.54|388.14|393.51|388.11|7
1642298590000|2022-01-16 02:03:10|393.54|388.14|393.52|388.12|393.54|388.14|393.52|388.12|2
1642298600000|2022-01-16 02:03:20|393.53|388.13|393.55|388.15|393.55|388.15|393.53|388.13|3
1642298610000|2022-01-16 02:03:30|393.56|388.16|393.56|388.16|393.57|388.17|393.49|388.09|12
1642298620000|2022-01-16 02:03:40|393.55|388.15|393.56|388.16|393.56|388.16|393.55|388.15|2
1642298630000|2022-01-16 02:03:50|393.57|388.17|393.56|388.16|393.57|388.17|393.56|388.16|2
1642298640000|2022-01-16 02:04:00|393.55|388.15|393.58|388.18|393.59|388.19|393.49|388.09|21
1642298650000|2022-01-16 02:04:10|393.57|388.17|393.56|388.16|393.61|388.21|393.56|388.16|12
1642298660000|2022-01-16 02:04:20|393.57|388.17|393.57|388.17|393.57|388.17|393.57|388.17|1
1642298680000|2022-01-16 02:04:40|393.59|388.19|393.59|388.19|393.59|388.19|393.59|388.19|1
1642298690000|2022-01-16 02:04:50|393.6|388.2|393.6|388.2|393.6|388.2|393.6|388.2|1
1642298700000|2022-01-16 02:05:00|393.59|388.19|393.6|388.2|393.6|388.2|393.59|388.19|2
1642298710000|2022-01-16 02:05:10|393.59|388.19|393.61|388.21|393.63|388.23|393.59|388.19|5
1642298720000|2022-01-16 02:05:20|393.62|388.22|393.77|388.37|393.77|388.37|393.62|388.22|11
1642298730000|2022-01-16 02:05:30|393.79|388.39|393.8|388.4|393.8|388.4|393.77|388.37|7
1642298740000|2022-01-16 02:05:40|393.79|388.39|393.81|388.41|393.82|388.42|393.79|388.39|11
1642298750000|2022-01-16 02:05:50|393.8|388.4|393.74|388.34|393.8|388.4|393.74|388.34|4
1642298760000|2022-01-16 02:06:00|393.75|388.35|393.78|388.38|393.78|388.38|393.75|388.35|5
1642298770000|2022-01-16 02:06:10|393.79|388.39|393.77|388.37|393.79|388.39|393.76|388.36|6
1642298780000|2022-01-16 02:06:20|393.78|388.38|393.77|388.37|393.79|388.39|393.77|388.37|3
1642298790000|2022-01-16 02:06:30|393.78|388.38|393.81|388.41|393.82|388.42|393.78|388.38|5
1642298800000|2022-01-16 02:06:40|393.82|388.42|393.81|388.41|393.82|388.42|393.81|388.41|2
1642298820000|2022-01-16 02:07:00|393.8|388.4|393.81|388.41|393.81|388.41|393.8|388.4|2
1642298830000|2022-01-16 02:07:10|393.82|388.42|393.82|388.42|393.82|388.42|393.82|388.42|1
1642298840000|2022-01-16 02:07:20|393.83|388.43|393.85|388.45|393.85|388.45|393.83|388.43|7
1642298850000|2022-01-16 02:07:30|393.87|388.47|393.85|388.45|393.87|388.47|393.79|388.39|4
1642298870000|2022-01-16 02:07:50|393.87|388.47|394|388.6|394|388.6|393.87|388.47|6
1642298880000|2022-01-16 02:08:00|394.01|388.61|394.01|388.61|394.01|388.61|394.01|388.61|1
1642298890000|2022-01-16 02:08:10|394|388.6|394|388.6|394|388.6|394|388.6|1
1642298900000|2022-01-16 02:08:20|393.99|388.59|393.99|388.59|393.99|388.59|393.99|388.59|1
1642298910000|2022-01-16 02:08:30|394|388.6|394.05|388.65|394.05|388.65|394|388.6|4
1642298920000|2022-01-16 02:08:40|394.08|388.68|394.1|388.7|394.11|388.71|394.08|388.68|6
1642298930000|2022-01-16 02:08:50|394.11|388.71|394.07|388.67|394.11|388.71|394.05|388.65|4
1642298950000|2022-01-16 02:09:10|394.1|388.7|394.05|388.65|394.1|388.7|394.05|388.65|3
1642298960000|2022-01-16 02:09:20|394.06|388.66|394.02|388.62|394.06|388.66|393.99|388.59|8
1642298970000|2022-01-16 02:09:30|394.03|388.63|394.01|388.61|394.03|388.63|394|388.6|8
1642298980000|2022-01-16 02:09:40|394.02|388.62|394.04|388.64|394.04|388.64|394.02|388.62|4
1642299000000|2022-01-16 02:10:00|394.05|388.65|394.05|388.65|394.06|388.66|394.04|388.64|5
1642299010000|2022-01-16 02:10:10|394.04|388.64|394.06|388.66|394.06|388.66|394.04|388.64|3
1642299030000|2022-01-16 02:10:30|394.1|388.7|394.02|388.62|394.11|388.71|393.97|388.57|11
1642299040000|2022-01-16 02:10:40|394.01|388.61|394|388.6|394.01|388.61|394|388.6|2
1642299050000|2022-01-16 02:10:50|393.99|388.59|393.98|388.58|393.99|388.59|393.98|388.58|2
1642299070000|2022-01-16 02:11:10|393.99|388.59|394.02|388.62|394.02|388.62|393.98|388.58|6
1642299080000|2022-01-16 02:11:20|394.01|388.61|393.94|388.54|394.01|388.61|393.93|388.53|9
1642299090000|2022-01-16 02:11:30|393.93|388.53|393.93|388.53|393.95|388.55|393.86|388.46|13
1642299100000|2022-01-16 02:11:40|393.94|388.54|393.63|388.23|393.94|388.54|393.6|388.2|21
1642299110000|2022-01-16 02:11:50|393.62|388.22|393.62|388.22|393.64|388.24|393.6|388.2|10
1642299120000|2022-01-16 02:12:00|393.63|388.23|393.6|388.2|393.63|388.23|393.6|388.2|3
1642299130000|2022-01-16 02:12:10|393.59|388.19|393.6|388.2|393.6|388.2|393.59|388.19|2
1642299140000|2022-01-16 02:12:20|393.59|388.19|393.59|388.19|393.59|388.19|393.59|388.19|1
1642299150000|2022-01-16 02:12:30|393.61|388.21|393.64|388.24|393.64|388.24|393.61|388.21|8
1642299160000|2022-01-16 02:12:40|393.63|388.23|393.5|388.1|393.65|388.25|393.48|388.08|18
1642299170000|2022-01-16 02:12:50|393.55|388.15|393.56|388.16|393.57|388.17|393.51|388.11|12
1642299180000|2022-01-16 02:13:00|393.57|388.17|393.62|388.22|393.62|388.22|393.57|388.17|7
1642299190000|2022-01-16 02:13:10|393.7|388.3|393.83|388.43|393.84|388.44|393.7|388.3|21
1642299200000|2022-01-16 02:13:20|393.85|388.45|393.73|388.33|393.85|388.45|393.73|388.33|8
1642299210000|2022-01-16 02:13:30|393.75|388.35|393.77|388.37|393.77|388.37|393.72|388.32|14
1642299220000|2022-01-16 02:13:40|393.78|388.38|393.83|388.43|393.83|388.43|393.77|388.37|11
1642299230000|2022-01-16 02:13:50|393.85|388.45|394.02|388.62|394.02|388.62|393.85|388.45|11
1642299240000|2022-01-16 02:14:00|394.03|388.63|394.11|388.71|394.11|388.71|394.01|388.61|8
1642299250000|2022-01-16 02:14:10|394.12|388.72|394.08|388.68|394.14|388.74|394.08|388.68|13
1642299260000|2022-01-16 02:14:20|394.13|388.73|394.14|388.74|394.14|388.74|394.11|388.71|8
1642299270000|2022-01-16 02:14:30|394.11|388.71|394.14|388.74|394.14|388.74|394.11|388.71|6
1642299280000|2022-01-16 02:14:40|394.11|388.71|394.3|388.9|394.3|388.9|394.11|388.71|16
1642299290000|2022-01-16 02:14:50|394.34|388.94|394.39|388.99|394.4|389|394.34|388.94|18
1642299300000|2022-01-16 02:15:00|394.38|388.98|394.33|388.93|394.39|388.99|394.25|388.85|16
1642299310000|2022-01-16 02:15:10|394.32|388.92|394.34|388.94|394.35|388.95|394.32|388.92|8
1642299320000|2022-01-16 02:15:20|394.35|388.95|394.29|388.89|394.35|388.95|394.28|388.88|8
1642299330000|2022-01-16 02:15:30|394.31|388.91|394.4|389|394.41|389.01|394.29|388.89|20
1642299340000|2022-01-16 02:15:40|394.39|388.99|394.43|389.03|394.43|389.03|394.39|388.99|4
1642299350000|2022-01-16 02:15:50|394.42|389.02|394.43|389.03|394.44|389.04|394.42|389.02|6
1642299360000|2022-01-16 02:16:00|394.44|389.04|394.43|389.03|394.44|389.04|394.43|389.03|6
1642299370000|2022-01-16 02:16:10|394.44|389.04|394.43|389.03|394.45|389.05|394.4|389|14
1642299380000|2022-01-16 02:16:20|394.44|389.04|394.43|389.03|394.44|389.04|394.43|389.03|4
1642299390000|2022-01-16 02:16:30|394.46|389.06|394.47|389.07|394.47|389.07|394.42|389.02|10
1642299400000|2022-01-16 02:16:40|394.44|389.04|394.46|389.06|394.46|389.06|394.42|389.02|13
1642299410000|2022-01-16 02:16:50|394.45|389.05|394.47|389.07|394.47|389.07|394.45|389.05|12
1642299420000|2022-01-16 02:17:00|394.45|389.05|394.53|389.13|394.58|389.18|394.45|389.05|25
1642299430000|2022-01-16 02:17:10|394.54|389.14|394.48|389.08|394.58|389.18|394.48|389.08|16
1642299440000|2022-01-16 02:17:20|394.49|389.09|394.57|389.17|394.57|389.17|394.49|389.09|9
1642299450000|2022-01-16 02:17:30|394.55|389.15|394.56|389.16|394.57|389.17|394.54|389.14|5
1642299460000|2022-01-16 02:17:40|394.58|389.18|394.63|389.23|394.63|389.23|394.57|389.17|7
1642299470000|2022-01-16 02:17:50|394.62|389.22|394.92|389.52|394.92|389.52|394.62|389.22|13
1642299480000|2022-01-16 02:18:00|394.91|389.51|394.92|389.52|394.94|389.54|394.87|389.47|20
1642299490000|2022-01-16 02:18:10|394.94|389.54|394.94|389.54|394.95|389.55|394.91|389.51|17
1642299500000|2022-01-16 02:18:20|394.92|389.52|394.95|389.55|394.96|389.56|394.92|389.52|18
1642299510000|2022-01-16 02:18:30|394.92|389.52|395.04|389.64|395.04|389.64|394.92|389.52|16
1642299520000|2022-01-16 02:18:40|395.02|389.62|395.06|389.66|395.08|389.68|395.02|389.62|16
1642299530000|2022-01-16 02:18:50|395.05|389.65|395.03|389.63|395.06|389.66|395.01|389.61|17
1642299540000|2022-01-16 02:19:00|395.02|389.62|395.03|389.63|395.03|389.63|395.02|389.62|6
1642299550000|2022-01-16 02:19:10|395.02|389.62|395.02|389.62|395.03|389.63|395.01|389.61|9
1642299560000|2022-01-16 02:19:20|395|389.6|394.93|389.53|395|389.6|394.91|389.51|18
1642299570000|2022-01-16 02:19:30|394.92|389.52|394.94|389.54|394.99|389.59|394.92|389.52|13
1642299580000|2022-01-16 02:19:40|394.96|389.56|394.96|389.56|395|389.6|394.94|389.54|14
1642299590000|2022-01-16 02:19:50|394.97|389.57|395.05|389.65|395.07|389.67|394.97|389.57|10
1642299600000|2022-01-16 02:20:00|395.04|389.64|395.05|389.65|395.13|389.73|395.04|389.64|16
1642299610000|2022-01-16 02:20:10|395.08|389.68|395.24|389.84|395.25|389.85|395.04|389.64|17
1642299620000|2022-01-16 02:20:20|395.22|389.82|395.19|389.79|395.29|389.89|395.19|389.79|10
1642299630000|2022-01-16 02:20:30|395.17|389.77|395.2|389.8|395.22|389.82|395.17|389.77|8
1642299640000|2022-01-16 02:20:40|395.21|389.81|395.21|389.81|395.21|389.81|395.21|389.81|1
1642299650000|2022-01-16 02:20:50|395.22|389.82|395.32|389.92|395.32|389.92|395.22|389.82|12
1642299660000|2022-01-16 02:21:00|395.31|389.91|395.24|389.84|395.31|389.91|395.23|389.83|12
1642299670000|2022-01-16 02:21:10|395.25|389.85|395.3|389.9|395.3|389.9|395.21|389.81|6
1642299680000|2022-01-16 02:21:20|395.26|389.86|395.26|389.86|395.3|389.9|395.21|389.81|10
1642299690000|2022-01-16 02:21:30|395.22|389.82|395.27|389.87|395.29|389.89|395.22|389.82|21
1642299700000|2022-01-16 02:21:40|395.26|389.86|395.29|389.89|395.29|389.89|395.26|389.86|6
1642299710000|2022-01-16 02:21:50|395.3|389.9|395.33|389.93|395.34|389.94|395.28|389.88|11
1642299720000|2022-01-16 02:22:00|395.37|389.97|395.32|389.92|395.39|389.99|395.24|389.84|22
1642299730000|2022-01-16 02:22:10|395.31|389.91|395.32|389.92|395.33|389.93|395.3|389.9|9
1642299740000|2022-01-16 02:22:20|395.33|389.93|395.33|389.93|395.34|389.94|395.32|389.92|13
1642299750000|2022-01-16 02:22:30|395.32|389.92|395.33|389.93|395.34|389.94|395.29|389.89|18
1642299760000|2022-01-16 02:22:40|395.34|389.94|395.39|389.99|395.4|390|395.32|389.92|18
1642299770000|2022-01-16 02:22:50|395.4|390|395.41|390.01|395.41|390.01|395.36|389.96|9
1642299780000|2022-01-16 02:23:00|395.35|389.95|395.36|389.96|395.37|389.97|395.32|389.92|12
1642299790000|2022-01-16 02:23:10|395.37|389.97|395.37|389.97|395.38|389.98|395.36|389.96|5
1642299800000|2022-01-16 02:23:20|395.36|389.96|395.36|389.96|395.36|389.96|395.36|389.96|1
1642299820000|2022-01-16 02:23:40|395.37|389.97|395.37|389.97|395.4|390|395.37|389.97|4
1642299830000|2022-01-16 02:23:50|395.39|389.99|395.38|389.98|395.39|389.99|395.38|389.98|2
1642299840000|2022-01-16 02:24:00|395.37|389.97|395.27|389.87|395.37|389.97|395.16|389.76|20
1642299850000|2022-01-16 02:24:10|395.28|389.88|395.28|389.88|395.28|389.88|395.27|389.87|11
1642299860000|2022-01-16 02:24:20|395.29|389.89|395.28|389.88|395.31|389.91|395.23|389.83|25
1642299870000|2022-01-16 02:24:30|395.27|389.87|395.24|389.84|395.28|389.88|395.24|389.84|4
1642299880000|2022-01-16 02:24:40|395.23|389.83|395.24|389.84|395.24|389.84|395.23|389.83|4
1642299890000|2022-01-16 02:24:50|395.28|389.88|395.21|389.81|395.28|389.88|395.2|389.8|12
1642299900000|2022-01-16 02:25:00|395.22|389.82|395.23|389.83|395.24|389.84|395.22|389.82|13
1642299910000|2022-01-16 02:25:10|395.24|389.84|395.24|389.84|395.24|389.84|395.24|389.84|1
1642299920000|2022-01-16 02:25:20|395.25|389.85|395.1|389.7|395.26|389.86|395.09|389.69|21
1642299930000|2022-01-16 02:25:30|395.08|389.68|395.08|389.68|395.09|389.69|395.06|389.66|10
1642299940000|2022-01-16 02:25:40|395.07|389.67|394.94|389.54|395.08|389.68|394.94|389.54|17
1642299950000|2022-01-16 02:25:50|394.95|389.55|394.9|389.5|394.95|389.55|394.9|389.5|7
1642299960000|2022-01-16 02:26:00|394.92|389.52|395.02|389.62|395.03|389.63|394.89|389.49|20
1642299970000|2022-01-16 02:26:10|395.01|389.61|395.03|389.63|395.05|389.65|394.99|389.59|8
1642299980000|2022-01-16 02:26:20|395.06|389.66|395.06|389.66|395.07|389.67|395.03|389.63|9
1642299990000|2022-01-16 02:26:30|395.04|389.64|395.14|389.74|395.18|389.78|395.04|389.64|21
1642300000000|2022-01-16 02:26:40|395.1|389.7|395.26|389.86|395.26|389.86|395.1|389.7|19
1642300010000|2022-01-16 02:26:50|395.29|389.89|395.15|389.75|395.29|389.89|395.15|389.75|21
1642300020000|2022-01-16 02:27:00|395.14|389.74|395.13|389.73|395.15|389.75|395.13|389.73|6
1642300030000|2022-01-16 02:27:10|395.14|389.74|395.09|389.69|395.14|389.74|395.08|389.68|8
1642300040000|2022-01-16 02:27:20|395.07|389.67|394.97|389.57|395.07|389.67|394.93|389.53|12
1642300050000|2022-01-16 02:27:30|394.99|389.59|394.96|389.56|395|389.6|394.96|389.56|8
1642300060000|2022-01-16 02:27:40|394.97|389.57|394.96|389.56|394.97|389.57|394.95|389.55|8
1642300070000|2022-01-16 02:27:50|394.97|389.57|394.96|389.56|394.97|389.57|394.96|389.56|2
1642300080000|2022-01-16 02:28:00|394.97|389.57|394.92|389.52|394.97|389.57|394.89|389.49|6
1642300090000|2022-01-16 02:28:10|394.93|389.53|394.92|389.52|394.93|389.53|394.92|389.52|4
1642300100000|2022-01-16 02:28:20|394.91|389.51|395|389.6|395.05|389.65|394.91|389.51|11
1642300110000|2022-01-16 02:28:30|395.01|389.61|394.98|389.58|395.01|389.61|394.97|389.57|12
1642300120000|2022-01-16 02:28:40|394.99|389.59|395.01|389.61|395.01|389.61|394.99|389.59|7
1642300130000|2022-01-16 02:28:50|395|389.6|395.04|389.64|395.04|389.64|394.99|389.59|8
1642300140000|2022-01-16 02:29:00|395.05|389.65|394.99|389.59|395.05|389.65|394.97|389.57|10
1642300150000|2022-01-16 02:29:10|394.98|389.58|394.97|389.57|395.02|389.62|394.97|389.57|7
1642300160000|2022-01-16 02:29:20|394.98|389.58|394.8|389.4|395|389.6|394.8|389.4|16
1642300170000|2022-01-16 02:29:30|394.88|389.48|394.74|389.34|394.94|389.54|394.74|389.34|13
1642300180000|2022-01-16 02:29:40|394.75|389.35|394.86|389.46|394.88|389.48|394.75|389.35|12
1642300190000|2022-01-16 02:29:50|394.88|389.48|394.89|389.49|394.89|389.49|394.88|389.48|4
1642300200000|2022-01-16 02:30:00|394.9|389.5|395.04|389.64|395.06|389.66|394.88|389.48|15
1642300210000|2022-01-16 02:30:10|395.09|389.69|395.16|389.76|395.16|389.76|395.06|389.66|11
1642300220000|2022-01-16 02:30:20|395.17|389.77|395.28|389.88|395.28|389.88|395.17|389.77|8
1642300230000|2022-01-16 02:30:30|395.27|389.87|395.28|389.88|395.28|389.88|395.27|389.87|4
1642300260000|2022-01-16 02:31:00|395.34|389.94|395.6|390.2|395.6|390.2|395.34|389.94|13
1642300270000|2022-01-16 02:31:10|395.56|390.16|395.67|390.27|395.7|390.3|395.56|390.16|20
1642300280000|2022-01-16 02:31:20|395.68|390.28|395.97|390.57|395.97|390.57|395.68|390.28|10
1642300290000|2022-01-16 02:31:30|395.89|390.49|395.73|390.33|395.89|390.49|395.71|390.31|13
1642300300000|2022-01-16 02:31:40|395.74|390.34|395.92|390.52|395.95|390.55|395.71|390.31|13
1642300310000|2022-01-16 02:31:50|395.93|390.53|395.8|390.4|395.94|390.54|395.8|390.4|6
1642300320000|2022-01-16 02:32:00|395.81|390.41|395.98|390.58|395.98|390.58|395.69|390.29|16
1642300330000|2022-01-16 02:32:10|395.99|390.59|396.01|390.61|396.03|390.63|395.99|390.59|12
1642300340000|2022-01-16 02:32:20|396|390.6|396|390.6|396.01|390.61|395.98|390.58|11
1642300350000|2022-01-16 02:32:30|396.02|390.62|395.96|390.56|396.02|390.62|395.96|390.56|9
1642300360000|2022-01-16 02:32:40|395.97|390.57|396.02|390.62|396.02|390.62|395.96|390.56|15
1642300370000|2022-01-16 02:32:50|396.01|390.61|396.02|390.62|396.04|390.64|396.01|390.61|4
1642300380000|2022-01-16 02:33:00|395.98|390.58|396.02|390.62|396.02|390.62|395.95|390.55|5
1642300400000|2022-01-16 02:33:20|396.03|390.63|396.05|390.65|396.05|390.65|396.02|390.62|7
1642300410000|2022-01-16 02:33:30|396.06|390.66|396.07|390.67|396.08|390.68|396.06|390.66|4
1642300430000|2022-01-16 02:33:50|396.1|390.7|396.1|390.7|396.11|390.71|396.1|390.7|7
1642300440000|2022-01-16 02:34:00|396.11|390.71|396.1|390.7|396.11|390.71|396.1|390.7|6
1642300450000|2022-01-16 02:34:10|396.11|390.71|396.03|390.63|396.11|390.71|396.03|390.63|3
1642300460000|2022-01-16 02:34:20|396.02|390.62|395.96|390.56|396.04|390.64|395.94|390.54|16
1642300470000|2022-01-16 02:34:30|395.98|390.58|395.97|390.57|395.99|390.59|395.97|390.57|8
1642300480000|2022-01-16 02:34:40|395.98|390.58|396.01|390.61|396.01|390.61|395.98|390.58|6
1642300490000|2022-01-16 02:34:50|396|390.6|396.01|390.61|396.01|390.61|395.99|390.59|8
1642300500000|2022-01-16 02:35:00|396.05|390.65|396.07|390.67|396.07|390.67|396.05|390.65|4
1642300510000|2022-01-16 02:35:10|396.05|390.65|396.05|390.65|396.08|390.68|396.05|390.65|11
1642300520000|2022-01-16 02:35:20|396.07|390.67|395.99|390.59|396.08|390.68|395.99|390.59|12
1642300530000|2022-01-16 02:35:30|396|390.6|396.02|390.62|396.04|390.64|396|390.6|11
1642300540000|2022-01-16 02:35:40|396.03|390.63|396.04|390.64|396.04|390.64|396.03|390.63|2
1642300550000|2022-01-16 02:35:50|396.05|390.65|396.06|390.66|396.06|390.66|396.04|390.64|4
1642300570000|2022-01-16 02:36:10|396.05|390.65|396.05|390.65|396.05|390.65|396.04|390.64|3
1642300580000|2022-01-16 02:36:20|396.04|390.64|396.02|390.62|396.04|390.64|396.02|390.62|2
1642300590000|2022-01-16 02:36:30|396.03|390.63|396.04|390.64|396.04|390.64|396.02|390.62|5
1642300600000|2022-01-16 02:36:40|396.03|390.63|396.03|390.63|396.03|390.63|396.03|390.63|1
1642300610000|2022-01-16 02:36:50|396.04|390.64|396.02|390.62|396.04|390.64|396.02|390.62|3
1642300620000|2022-01-16 02:37:00|395.97|390.57|395.74|390.34|395.97|390.57|395.72|390.32|22
1642300630000|2022-01-16 02:37:10|395.73|390.33|395.72|390.32|395.73|390.33|395.72|390.32|2
1642300640000|2022-01-16 02:37:20|395.74|390.34|395.73|390.33|395.74|390.34|395.72|390.32|5
1642300650000|2022-01-16 02:37:30|395.72|390.32|395.7|390.3|395.73|390.33|395.67|390.27|9
1642300660000|2022-01-16 02:37:40|395.68|390.28|395.71|390.31|395.77|390.37|395.68|390.28|17
1642300680000|2022-01-16 02:38:00|395.7|390.3|395.68|390.28|395.7|390.3|395.68|390.28|2
1642300690000|2022-01-16 02:38:10|395.69|390.29|395.76|390.36|395.76|390.36|395.69|390.29|6
1642300700000|2022-01-16 02:38:20|395.7|390.3|395.72|390.32|395.74|390.34|395.7|390.3|13
1642300710000|2022-01-16 02:38:30|395.73|390.33|395.73|390.33|395.73|390.33|395.72|390.32|3
1642300720000|2022-01-16 02:38:40|395.83|390.43|395.83|390.43|395.83|390.43|395.83|390.43|1
1642300730000|2022-01-16 02:38:50|395.85|390.45|395.81|390.41|395.85|390.45|395.81|390.41|4
1642300750000|2022-01-16 02:39:10|395.8|390.4|395.75|390.35|395.8|390.4|395.74|390.34|8
1642300760000|2022-01-16 02:39:20|395.76|390.36|395.77|390.37|395.77|390.37|395.76|390.36|2
1642300770000|2022-01-16 02:39:30|395.76|390.36|395.77|390.37|395.77|390.37|395.76|390.36|4
1642300780000|2022-01-16 02:39:40|395.78|390.38|395.75|390.35|395.78|390.38|395.73|390.33|10
1642300790000|2022-01-16 02:39:50|395.74|390.34|395.73|390.33|395.74|390.34|395.73|390.33|2
1642300800000|2022-01-16 02:40:00|395.74|390.34|395.73|390.33|395.75|390.35|395.73|390.33|4
1642300810000|2022-01-16 02:40:10|395.74|390.34|395.72|390.32|395.74|390.34|395.71|390.31|8
1642300820000|2022-01-16 02:40:20|395.71|390.31|395.72|390.32|395.73|390.33|395.71|390.31|6
1642300840000|2022-01-16 02:40:40|395.7|390.3|395.62|390.22|395.71|390.31|395.62|390.22|8
1642300850000|2022-01-16 02:40:50|395.64|390.24|395.58|390.18|395.64|390.24|395.52|390.12|16
1642300860000|2022-01-16 02:41:00|395.53|390.13|395.58|390.18|395.58|390.18|395.52|390.12|4
1642300870000|2022-01-16 02:41:10|395.52|390.12|395.57|390.17|395.57|390.17|395.52|390.12|5
1642300880000|2022-01-16 02:41:20|395.58|390.18|395.59|390.19|395.59|390.19|395.58|390.18|4
1642300890000|2022-01-16 02:41:30|395.58|390.18|395.59|390.19|395.59|390.19|395.58|390.18|8
1642300900000|2022-01-16 02:41:40|395.57|390.17|395.58|390.18|395.58|390.18|395.57|390.17|2
1642300910000|2022-01-16 02:41:50|395.59|390.19|395.59|390.19|395.59|390.19|395.59|390.19|1
1642300930000|2022-01-16 02:42:10|395.58|390.18|395.52|390.12|395.58|390.18|395.52|390.12|7
1642300940000|2022-01-16 02:42:20|395.53|390.13|395.6|390.2|395.61|390.21|395.53|390.13|5
1642300960000|2022-01-16 02:42:40|395.57|390.17|395.59|390.19|395.6|390.2|395.55|390.15|12
1642300970000|2022-01-16 02:42:50|395.57|390.17|395.57|390.17|395.6|390.2|395.57|390.17|7
1642300980000|2022-01-16 02:43:00|395.56|390.16|395.56|390.16|395.57|390.17|395.53|390.13|7
1642300990000|2022-01-16 02:43:10|395.54|390.14|395.52|390.12|395.54|390.14|395.51|390.11|6
1642301000000|2022-01-16 02:43:20|395.5|390.1|395.52|390.12|395.52|390.12|395.49|390.09|4
1642301010000|2022-01-16 02:43:30|395.51|390.11|395.48|390.08|395.51|390.11|395.48|390.08|5
1642301020000|2022-01-16 02:43:40|395.46|390.06|395.54|390.14|395.54|390.14|395.3|389.9|17
1642301030000|2022-01-16 02:43:50|395.52|390.12|395.47|390.07|395.52|390.12|395.44|390.04|9
1642301040000|2022-01-16 02:44:00|395.48|390.08|395.52|390.12|395.52|390.12|395.48|390.08|5
1642301050000|2022-01-16 02:44:10|395.5|390.1|395.48|390.08|395.5|390.1|395.48|390.08|3
1642301060000|2022-01-16 02:44:20|395.47|390.07|395.45|390.05|395.48|390.08|395.44|390.04|11
1642301070000|2022-01-16 02:44:30|395.46|390.06|395.3|389.9|395.46|390.06|395.26|389.86|13
1642301080000|2022-01-16 02:44:40|395.29|389.89|395.26|389.86|395.31|389.91|395.26|389.86|18
1642301090000|2022-01-16 02:44:50|395.27|389.87|395.29|389.89|395.29|389.89|395.27|389.87|5
1642301100000|2022-01-16 02:45:00|395.28|389.88|395.29|389.89|395.29|389.89|395.27|389.87|10
1642301110000|2022-01-16 02:45:10|395.28|389.88|395.46|390.06|395.49|390.09|395.25|389.85|14
1642301120000|2022-01-16 02:45:20|395.48|390.08|395.57|390.17|395.61|390.21|395.47|390.07|11
1642301130000|2022-01-16 02:45:30|395.63|390.23|395.63|390.23|395.63|390.23|395.63|390.23|1
1642301140000|2022-01-16 02:45:40|395.64|390.24|395.8|390.4|395.82|390.42|395.64|390.24|12
1642301150000|2022-01-16 02:45:50|395.81|390.41|395.83|390.43|395.83|390.43|395.81|390.41|6
1642301160000|2022-01-16 02:46:00|395.82|390.42|395.83|390.43|395.83|390.43|395.72|390.32|11
1642301170000|2022-01-16 02:46:10|395.82|390.42|395.82|390.42|395.83|390.43|395.82|390.42|5
1642301180000|2022-01-16 02:46:20|395.81|390.41|395.81|390.41|395.82|390.42|395.8|390.4|4
1642301190000|2022-01-16 02:46:30|395.82|390.42|395.8|390.4|395.82|390.42|395.79|390.39|5
1642301200000|2022-01-16 02:46:40|395.79|390.39|395.8|390.4|395.8|390.4|395.78|390.38|7
1642301210000|2022-01-16 02:46:50|395.81|390.41|395.76|390.36|395.81|390.41|395.76|390.36|4
1642301220000|2022-01-16 02:47:00|395.77|390.37|395.74|390.34|395.77|390.37|395.72|390.32|7
1642301230000|2022-01-16 02:47:10|395.72|390.32|395.52|390.12|395.74|390.34|395.52|390.12|21
1642301240000|2022-01-16 02:47:20|395.51|390.11|395.51|390.11|395.56|390.16|395.48|390.08|20
1642301250000|2022-01-16 02:47:30|395.5|390.1|395.17|389.77|395.5|390.1|395.15|389.75|33
1642301260000|2022-01-16 02:47:40|395.22|389.82|395.21|389.81|395.27|389.87|395.16|389.76|15
1642301270000|2022-01-16 02:47:50|395.23|389.83|395.25|389.85|395.25|389.85|395.23|389.83|5
1642301290000|2022-01-16 02:48:10|395.26|389.86|395.2|389.8|395.26|389.86|395.2|389.8|5
1642301300000|2022-01-16 02:48:20|395.21|389.81|394.93|389.53|395.21|389.81|394.88|389.48|26
1642301310000|2022-01-16 02:48:30|394.94|389.54|395.08|389.68|395.15|389.75|394.94|389.54|19
1642301320000|2022-01-16 02:48:40|395.09|389.69|395.05|389.65|395.09|389.69|395.05|389.65|5
1642301330000|2022-01-16 02:48:50|395.06|389.66|395.08|389.68|395.09|389.69|395.06|389.66|9
1642301340000|2022-01-16 02:49:00|395.07|389.67|395.07|389.67|395.1|389.7|395.05|389.65|13
1642301350000|2022-01-16 02:49:10|395.08|389.68|395.05|389.65|395.09|389.69|395.05|389.65|9
1642301360000|2022-01-16 02:49:20|395.07|389.67|395.06|389.66|395.09|389.69|395.05|389.65|13
1642301370000|2022-01-16 02:49:30|395.07|389.67|395.14|389.74|395.16|389.76|395.06|389.66|18
1642301380000|2022-01-16 02:49:40|395.15|389.75|395.15|389.75|395.16|389.76|395.15|389.75|3
1642301390000|2022-01-16 02:49:50|395.14|389.74|395.15|389.75|395.16|389.76|395.14|389.74|6
1642301400000|2022-01-16 02:50:00|395.16|389.76|395.19|389.79|395.24|389.84|395.13|389.73|12
1642301410000|2022-01-16 02:50:10|395.18|389.78|395.28|389.88|395.32|389.92|395.18|389.78|15
1642301420000|2022-01-16 02:50:20|395.32|389.92|395.3|389.9|395.32|389.92|395.27|389.87|9
1642301440000|2022-01-16 02:50:40|395.31|389.91|395.22|389.82|395.31|389.91|395.22|389.82|7
1642301450000|2022-01-16 02:50:50|395.18|389.78|395.03|389.63|395.18|389.78|394.99|389.59|23
1642301460000|2022-01-16 02:51:00|395.02|389.62|395.01|389.61|395.03|389.63|395.01|389.61|5
1642301470000|2022-01-16 02:51:10|395.02|389.62|394.98|389.58|395.02|389.62|394.97|389.57|7
1642301480000|2022-01-16 02:51:20|394.99|389.59|394.96|389.56|395|389.6|394.96|389.56|12
1642301490000|2022-01-16 02:51:30|394.95|389.55|394.92|389.52|394.96|389.56|394.89|389.49|11
1642301500000|2022-01-16 02:51:40|394.91|389.51|394.83|389.43|394.92|389.52|394.83|389.43|22
1642301510000|2022-01-16 02:51:50|394.84|389.44|394.5|389.1|394.87|389.47|394.49|389.09|19
1642301520000|2022-01-16 02:52:00|394.51|389.11|394.43|389.03|394.56|389.16|394.41|389.01|18
1642301530000|2022-01-16 02:52:10|394.48|389.08|394.49|389.09|394.51|389.11|394.48|389.08|8
1642301550000|2022-01-16 02:52:30|394.48|389.08|394.46|389.06|394.49|389.09|394.46|389.06|9
1642301560000|2022-01-16 02:52:40|394.45|389.05|394.47|389.07|394.49|389.09|394.45|389.05|7
1642301570000|2022-01-16 02:52:50|394.48|389.08|394.49|389.09|394.49|389.09|394.46|389.06|8
1642301580000|2022-01-16 02:53:00|394.48|389.08|394.42|389.02|394.48|389.08|394.39|388.99|12
1642301590000|2022-01-16 02:53:10|394.41|389.01|394.29|388.89|394.41|389.01|394.28|388.88|15
1642301600000|2022-01-16 02:53:20|394.34|388.94|394.17|388.77|394.36|388.96|394.17|388.77|17
1642301610000|2022-01-16 02:53:30|394.15|388.75|394.02|388.62|394.15|388.75|394.02|388.62|7
1642301620000|2022-01-16 02:53:40|394|388.6|393.88|388.48|394|388.6|393.86|388.46|14
1642301630000|2022-01-16 02:53:50|393.9|388.5|394.05|388.65|394.06|388.66|393.86|388.46|26
1642301640000|2022-01-16 02:54:00|394.04|388.64|393.97|388.57|394.06|388.66|393.97|388.57|17
1642301650000|2022-01-16 02:54:10|393.98|388.58|393.94|388.54|393.98|388.58|393.92|388.52|10
1642301660000|2022-01-16 02:54:20|393.93|388.53|393.93|388.53|393.95|388.55|393.92|388.52|9
1642301670000|2022-01-16 02:54:30|393.91|388.51|393.79|388.39|393.91|388.51|393.73|388.33|17
1642301680000|2022-01-16 02:54:40|393.78|388.38|393.75|388.35|393.78|388.38|393.75|388.35|8
1642301690000|2022-01-16 02:54:50|393.74|388.34|393.69|388.29|393.74|388.34|393.68|388.28|9
1642301700000|2022-01-16 02:55:00|393.64|388.24|393.69|388.29|393.7|388.3|393.64|388.24|15
1642301710000|2022-01-16 02:55:10|393.68|388.28|393.68|388.28|393.69|388.29|393.67|388.27|7
1642301720000|2022-01-16 02:55:20|393.67|388.27|393.48|388.08|393.68|388.28|393.45|388.05|23
1642301730000|2022-01-16 02:55:30|393.49|388.09|393.37|387.97|393.49|388.09|393.37|387.97|13
1642301740000|2022-01-16 02:55:40|393.38|387.98|393.33|387.93|393.41|388.01|393.3|387.9|20
1642301750000|2022-01-16 02:55:50|393.34|387.94|393.27|387.87|393.34|387.94|393.26|387.86|16
1642301760000|2022-01-16 02:56:00|393.28|387.88|393.35|387.95|393.35|387.95|393.24|387.84|13
1642301770000|2022-01-16 02:56:10|393.36|387.96|393.32|387.92|393.37|387.97|393.32|387.92|12
1642301780000|2022-01-16 02:56:20|393.31|387.91|393.29|387.89|393.33|387.93|393.29|387.89|5
1642301790000|2022-01-16 02:56:30|393.27|387.87|393.17|387.77|393.27|387.87|393.16|387.76|15
1642301800000|2022-01-16 02:56:40|393.13|387.73|393.09|387.69|393.13|387.73|393.07|387.67|20
1642301810000|2022-01-16 02:56:50|393.07|387.67|393.04|387.64|393.08|387.68|393|387.6|8
1642301820000|2022-01-16 02:57:00|393.03|387.63|393.05|387.65|393.05|387.65|393.02|387.62|5
1642301830000|2022-01-16 02:57:10|393.04|387.64|392.86|387.46|393.05|387.65|392.86|387.46|13
1642301840000|2022-01-16 02:57:20|392.87|387.47|392.81|387.41|392.87|387.47|392.7|387.3|23
1642301850000|2022-01-16 02:57:30|392.83|387.43|392.67|387.27|392.84|387.44|392.67|387.27|14
1642301860000|2022-01-16 02:57:40|392.66|387.26|392.44|387.04|392.66|387.26|392.43|387.03|17
1642301870000|2022-01-16 02:57:50|392.43|387.03|392.25|386.85|392.43|387.03|392.25|386.85|16
1642301880000|2022-01-16 02:58:00|392.26|386.86|391.87|386.47|392.3|386.9|391.85|386.45|17
1642301890000|2022-01-16 02:58:10|391.88|386.48|391.33|385.93|391.89|386.49|391.33|385.93|30
1642301900000|2022-01-16 02:58:20|391.32|385.92|391.48|386.08|391.48|386.08|390.8|385.4|29
1642301910000|2022-01-16 02:58:30|391.47|386.07|391.71|386.31|391.91|386.51|391.47|386.07|24
1642301920000|2022-01-16 02:58:40|391.7|386.3|392|386.6|392.03|386.63|391.56|386.16|29
1642301930000|2022-01-16 02:58:50|392.03|386.63|392.29|386.89|392.29|386.89|392.02|386.62|22
1642301940000|2022-01-16 02:59:00|392.28|386.88|392.1|386.7|392.28|386.88|392.07|386.67|19
1642301950000|2022-01-16 02:59:10|392.11|386.71|392.19|386.79|392.22|386.82|392.11|386.71|18
1642301960000|2022-01-16 02:59:20|392.18|386.78|392.4|387|392.4|387|392.18|386.78|13
1642301970000|2022-01-16 02:59:30|392.39|386.99|392.44|387.04|392.44|387.04|392.39|386.99|16
1642301980000|2022-01-16 02:59:40|392.46|387.06|392.62|387.22|392.62|387.22|392.46|387.06|13
1642301990000|2022-01-16 02:59:50|392.63|387.23|392.63|387.23|392.78|387.38|392.61|387.21|21
1642302000000|2022-01-16 03:00:00|392.62|387.22|392.45|387.05|392.63|387.23|392.41|387.01|26
1642302010000|2022-01-16 03:00:10|392.47|387.07|392.47|387.07|392.47|387.07|392.41|387.01|9
1642302020000|2022-01-16 03:00:20|392.46|387.06|392.57|387.17|392.59|387.19|392.46|387.06|19
1642302030000|2022-01-16 03:00:30|392.56|387.16|392.54|387.14|392.59|387.19|392.53|387.13|16
1642302040000|2022-01-16 03:00:40|392.55|387.15|392.57|387.17|392.59|387.19|392.55|387.15|6
1642302050000|2022-01-16 03:00:50|392.56|387.16|392.54|387.14|392.57|387.17|392.54|387.14|8
1642302060000|2022-01-16 03:01:00|392.55|387.15|392.55|387.15|392.57|387.17|392.55|387.15|4
1642302070000|2022-01-16 03:01:10|392.56|387.16|392.68|387.28|392.68|387.28|392.56|387.16|10
1642302080000|2022-01-16 03:01:20|392.67|387.27|392.64|387.24|392.67|387.27|392.63|387.23|7
1642302090000|2022-01-16 03:01:30|392.65|387.25|392.66|387.26|392.68|387.28|392.65|387.25|4
1642302100000|2022-01-16 03:01:40|392.65|387.25|392.65|387.25|392.66|387.26|392.64|387.24|6
1642302110000|2022-01-16 03:01:50|392.67|387.27|392.66|387.26|392.67|387.27|392.66|387.26|6
1642302120000|2022-01-16 03:02:00|392.69|387.29|392.72|387.32|392.84|387.44|392.69|387.29|21
1642302130000|2022-01-16 03:02:10|392.74|387.34|392.73|387.33|392.74|387.34|392.67|387.27|17
1642302140000|2022-01-16 03:02:20|392.74|387.34|392.78|387.38|392.78|387.38|392.73|387.33|7
1642302150000|2022-01-16 03:02:30|392.77|387.37|392.78|387.38|392.78|387.38|392.77|387.37|6
1642302170000|2022-01-16 03:02:50|392.79|387.39|392.73|387.33|392.79|387.39|392.73|387.33|9
1642302180000|2022-01-16 03:03:00|392.72|387.32|392.59|387.19|392.72|387.32|392.58|387.18|19
1642302190000|2022-01-16 03:03:10|392.61|387.21|392.65|387.25|392.65|387.25|392.57|387.17|17
1642302200000|2022-01-16 03:03:20|392.71|387.31|392.66|387.26|392.71|387.31|392.64|387.24|14
1642302210000|2022-01-16 03:03:30|392.65|387.25|392.74|387.34|392.74|387.34|392.6|387.2|14
1642302220000|2022-01-16 03:03:40|392.7|387.3|392.7|387.3|392.7|387.3|392.66|387.26|10
1642302230000|2022-01-16 03:03:50|392.68|387.28|392.68|387.28|392.7|387.3|392.68|387.28|3
1642302240000|2022-01-16 03:04:00|392.66|387.26|392.66|387.26|392.66|387.26|392.64|387.24|6
1642302250000|2022-01-16 03:04:10|392.64|387.24|392.58|387.18|392.66|387.26|392.56|387.16|14
1642302260000|2022-01-16 03:04:20|392.59|387.19|392.45|387.05|392.59|387.19|392.45|387.05|11
1642302270000|2022-01-16 03:04:30|392.46|387.06|392.49|387.09|392.49|387.09|392.45|387.05|6
1642302280000|2022-01-16 03:04:40|392.48|387.08|392.48|387.08|392.49|387.09|392.48|387.08|3
1642302290000|2022-01-16 03:04:50|392.47|387.07|392.48|387.08|392.48|387.08|392.47|387.07|2
1642302310000|2022-01-16 03:05:10|392.49|387.09|392.47|387.07|392.5|387.1|392.44|387.04|9
1642302320000|2022-01-16 03:05:20|392.49|387.09|392.47|387.07|392.49|387.09|392.47|387.07|2
1642302330000|2022-01-16 03:05:30|392.48|387.08|392.48|387.08|392.5|387.1|392.46|387.06|8
1642302340000|2022-01-16 03:05:40|392.47|387.07|392.48|387.08|392.48|387.08|392.46|387.06|8
1642302350000|2022-01-16 03:05:50|392.46|387.06|392.45|387.05|392.48|387.08|392.43|387.03|14
1642302360000|2022-01-16 03:06:00|392.44|387.04|392.47|387.07|392.48|387.08|392.43|387.03|13
1642302370000|2022-01-16 03:06:10|392.45|387.05|392.46|387.06|392.47|387.07|392.44|387.04|8
1642302380000|2022-01-16 03:06:20|392.45|387.05|392.45|387.05|392.47|387.07|392.42|387.02|13
1642302390000|2022-01-16 03:06:30|392.4|387|392.45|387.05|392.46|387.06|392.34|386.94|15
1642302400000|2022-01-16 03:06:40|392.44|387.04|392.45|387.05|392.45|387.05|392.39|386.99|4
1642302410000|2022-01-16 03:06:50|392.46|387.06|392.42|387.02|392.47|387.07|392.41|387.01|8
1642302420000|2022-01-16 03:07:00|392.41|387.01|392.42|387.02|392.42|387.02|392.4|387|6
1642302430000|2022-01-16 03:07:10|392.4|387|392.06|386.66|392.4|387|392.04|386.64|25
1642302440000|2022-01-16 03:07:20|392.05|386.65|392.1|386.7|392.11|386.71|392.05|386.65|11
1642302450000|2022-01-16 03:07:30|392.09|386.69|392.11|386.71|392.12|386.72|392.07|386.67|7
1642302460000|2022-01-16 03:07:40|392.12|386.72|392.06|386.66|392.12|386.72|391.98|386.58|22
1642302470000|2022-01-16 03:07:50|392.07|386.67|392.08|386.68|392.08|386.68|392.06|386.66|4
1642302480000|2022-01-16 03:08:00|392.07|386.67|392.02|386.62|392.07|386.67|392.02|386.62|11
1642302490000|2022-01-16 03:08:10|392.01|386.61|392.07|386.67|392.1|386.7|392.01|386.61|14
1642302500000|2022-01-16 03:08:20|392.08|386.68|392.08|386.68|392.09|386.69|392.08|386.68|7
1642302510000|2022-01-16 03:08:30|392.09|386.69|392.08|386.68|392.09|386.69|392.08|386.68|2
1642302520000|2022-01-16 03:08:40|392.09|386.69|392.15|386.75|392.15|386.75|392.07|386.67|7
1642302530000|2022-01-16 03:08:50|392.08|386.68|392.14|386.74|392.15|386.75|392.08|386.68|5
1642302540000|2022-01-16 03:09:00|392.08|386.68|392.08|386.68|392.09|386.69|392.08|386.68|5
1642302550000|2022-01-16 03:09:10|392.09|386.69|392.09|386.69|392.09|386.69|392.09|386.69|1
1642302560000|2022-01-16 03:09:20|392.08|386.68|392.05|386.65|392.1|386.7|392.04|386.64|17
1642302570000|2022-01-16 03:09:30|392.03|386.63|392.03|386.63|392.07|386.67|392.03|386.63|8
1642302580000|2022-01-16 03:09:40|392.05|386.65|391.87|386.47|392.06|386.66|391.87|386.47|13
1642302590000|2022-01-16 03:09:50|391.89|386.49|391.9|386.5|391.9|386.5|391.84|386.44|14
1642302600000|2022-01-16 03:10:00|391.89|386.49|391.86|386.46|391.91|386.51|391.86|386.46|7
1642302610000|2022-01-16 03:10:10|391.87|386.47|391.9|386.5|391.92|386.52|391.87|386.47|8
1642302620000|2022-01-16 03:10:20|391.92|386.52|391.82|386.42|391.92|386.52|391.82|386.42|13
1642302630000|2022-01-16 03:10:30|391.83|386.43|391.93|386.53|391.93|386.53|391.83|386.43|7
1642302640000|2022-01-16 03:10:40|391.94|386.54|391.92|386.52|391.95|386.55|391.92|386.52|9
1642302650000|2022-01-16 03:10:50|391.94|386.54|391.95|386.55|391.95|386.55|391.92|386.52|3
1642302660000|2022-01-16 03:11:00|391.94|386.54|391.94|386.54|391.97|386.57|391.92|386.52|6
1642302670000|2022-01-16 03:11:10|392|386.6|392.16|386.76|392.21|386.81|392|386.6|17
1642302680000|2022-01-16 03:11:20|392.17|386.77|392.14|386.74|392.19|386.79|392.1|386.7|16
1642302690000|2022-01-16 03:11:30|392.19|386.79|392.17|386.77|392.19|386.79|392.16|386.76|6
1642302700000|2022-01-16 03:11:40|392.16|386.76|392.16|386.76|392.16|386.76|392.16|386.76|1
1642302710000|2022-01-16 03:11:50|392.17|386.77|392.16|386.76|392.17|386.77|392.16|386.76|8
1642302720000|2022-01-16 03:12:00|392.17|386.77|392.22|386.82|392.22|386.82|392.17|386.77|6
1642302730000|2022-01-16 03:12:10|392.17|386.77|392.39|386.99|392.42|387.02|392.17|386.77|17
1642302740000|2022-01-16 03:12:20|392.4|387|392.53|387.13|392.53|387.13|392.4|387|10
1642302750000|2022-01-16 03:12:30|392.48|387.08|392.33|386.93|392.53|387.13|392.33|386.93|12
1642302760000|2022-01-16 03:12:40|392.31|386.91|392.29|386.89|392.32|386.92|392.28|386.88|7
1642302770000|2022-01-16 03:12:50|392.3|386.9|392.3|386.9|392.32|386.92|392.28|386.88|13
1642302780000|2022-01-16 03:13:00|392.31|386.91|392.21|386.81|392.31|386.91|392.21|386.81|11
1642302790000|2022-01-16 03:13:10|392.2|386.8|392.17|386.77|392.21|386.81|392.17|386.77|5
1642302800000|2022-01-16 03:13:20|392.19|386.79|392.19|386.79|392.2|386.8|392.17|386.77|7
1642302810000|2022-01-16 03:13:30|392.18|386.78|392.14|386.74|392.19|386.79|392.12|386.72|17
1642302820000|2022-01-16 03:13:40|392.12|386.72|392.14|386.74|392.18|386.78|392.1|386.7|10
1642302830000|2022-01-16 03:13:50|392.15|386.75|392.14|386.74|392.18|386.78|392.13|386.73|24
1642302840000|2022-01-16 03:14:00|392.18|386.78|392.14|386.74|392.18|386.78|392.14|386.74|2
1642302850000|2022-01-16 03:14:10|392.11|386.71|392.08|386.68|392.11|386.71|392.06|386.66|7
1642302860000|2022-01-16 03:14:20|392.1|386.7|392.11|386.71|392.12|386.72|392.1|386.7|8
1642302870000|2022-01-16 03:14:30|392.1|386.7|392.1|386.7|392.1|386.7|392.1|386.7|1
1642302880000|2022-01-16 03:14:40|392.12|386.72|392.13|386.73|392.13|386.73|392.1|386.7|5
1642302890000|2022-01-16 03:14:50|392.14|386.74|392.17|386.77|392.18|386.78|392.13|386.73|8
1642302900000|2022-01-16 03:15:00|392.16|386.76|392.15|386.75|392.17|386.77|392.14|386.74|11
1642302910000|2022-01-16 03:15:10|392.14|386.74|392.07|386.67|392.15|386.75|392|386.6|21
1642302920000|2022-01-16 03:15:20|392.06|386.66|392.03|386.63|392.11|386.71|392.01|386.61|7
1642302930000|2022-01-16 03:15:30|391.93|386.53|392|386.6|392.05|386.65|391.93|386.53|10
1642302940000|2022-01-16 03:15:40|392.01|386.61|392.01|386.61|392.01|386.61|392.01|386.61|1
1642302950000|2022-01-16 03:15:50|391.97|386.57|391.95|386.55|391.97|386.57|391.95|386.55|2
1642302970000|2022-01-16 03:16:10|391.94|386.54|391.94|386.54|391.94|386.54|391.94|386.54|1
1642302980000|2022-01-16 03:16:20|391.95|386.55|391.95|386.55|391.98|386.58|391.95|386.55|5
1642302990000|2022-01-16 03:16:30|391.96|386.56|391.97|386.57|391.98|386.58|391.91|386.51|7
1642303000000|2022-01-16 03:16:40|392|386.6|392.06|386.66|392.06|386.66|391.99|386.59|17
1642303010000|2022-01-16 03:16:50|392.05|386.65|392.13|386.73|392.13|386.73|392.05|386.65|17
1642303020000|2022-01-16 03:17:00|392.14|386.74|392.14|386.74|392.15|386.75|392.14|386.74|3
1642303030000|2022-01-16 03:17:10|392.19|386.79|392.25|386.85|392.26|386.86|392.19|386.79|7
1642303040000|2022-01-16 03:17:20|392.24|386.84|392.2|386.8|392.24|386.84|392.17|386.77|7
1642303050000|2022-01-16 03:17:30|392.16|386.76|392.17|386.77|392.19|386.79|392.14|386.74|13
1642303060000|2022-01-16 03:17:40|392.15|386.75|392.15|386.75|392.15|386.75|392.15|386.75|1
1642303070000|2022-01-16 03:17:50|392.14|386.74|392.13|386.73|392.14|386.74|392.12|386.72|6
1642303080000|2022-01-16 03:18:00|392.15|386.75|392.1|386.7|392.15|386.75|392.1|386.7|7
1642303090000|2022-01-16 03:18:10|392.11|386.71|392.16|386.76|392.16|386.76|392.1|386.7|7
1642303100000|2022-01-16 03:18:20|392.23|386.83|392.12|386.72|392.28|386.88|392.12|386.72|11
1642303110000|2022-01-16 03:18:30|392.16|386.76|392.23|386.83|392.24|386.84|392.12|386.72|12
1642303120000|2022-01-16 03:18:40|392.22|386.82|392.21|386.81|392.23|386.83|392.21|386.81|10
1642303130000|2022-01-16 03:18:50|392.15|386.75|392.22|386.82|392.23|386.83|392.14|386.74|11
1642303140000|2022-01-16 03:19:00|392.23|386.83|392.18|386.78|392.23|386.83|392.17|386.77|7
1642303150000|2022-01-16 03:19:10|392.17|386.77|392.18|386.78|392.19|386.79|392.17|386.77|6
1642303160000|2022-01-16 03:19:20|392.19|386.79|392.19|386.79|392.19|386.79|392.18|386.78|5
1642303170000|2022-01-16 03:19:30|392.2|386.8|392.24|386.84|392.3|386.9|392.2|386.8|13
1642303180000|2022-01-16 03:19:40|392.25|386.85|392.35|386.95|392.35|386.95|392.25|386.85|14
1642303190000|2022-01-16 03:19:50|392.36|386.96|392.36|386.96|392.36|386.96|392.35|386.95|5
1642303200000|2022-01-16 03:20:00|392.41|387.01|392.5|387.1|392.54|387.14|392.41|387.01|15
1642303210000|2022-01-16 03:20:10|392.54|387.14|392.54|387.14|392.55|387.15|392.51|387.11|15
1642303220000|2022-01-16 03:20:20|392.55|387.15|392.54|387.14|392.55|387.15|392.53|387.13|6
1642303230000|2022-01-16 03:20:30|392.53|387.13|392.53|387.13|392.54|387.14|392.53|387.13|3
1642303240000|2022-01-16 03:20:40|392.54|387.14|392.65|387.25|392.65|387.25|392.53|387.13|7
1642303250000|2022-01-16 03:20:50|392.66|387.26|392.69|387.29|392.69|387.29|392.65|387.25|9
1642303260000|2022-01-16 03:21:00|392.65|387.25|392.61|387.21|392.7|387.3|392.61|387.21|14
1642303270000|2022-01-16 03:21:10|392.63|387.23|392.62|387.22|392.63|387.23|392.62|387.22|2
1642303280000|2022-01-16 03:21:20|392.63|387.23|392.62|387.22|392.63|387.23|392.61|387.21|15
1642303290000|2022-01-16 03:21:30|392.61|387.21|392.61|387.21|392.63|387.23|392.61|387.21|6
1642303300000|2022-01-16 03:21:40|392.62|387.22|392.66|387.26|392.66|387.26|392.62|387.22|4
1642303310000|2022-01-16 03:21:50|392.68|387.28|392.75|387.35|392.75|387.35|392.68|387.28|3
1642303320000|2022-01-16 03:22:00|392.76|387.36|392.77|387.37|392.77|387.37|392.76|387.36|2
1642303330000|2022-01-16 03:22:10|392.8|387.4|392.71|387.31|392.8|387.4|392.7|387.3|6
1642303340000|2022-01-16 03:22:20|392.72|387.32|392.77|387.37|392.77|387.37|392.72|387.32|4
1642303350000|2022-01-16 03:22:30|392.76|387.36|392.76|387.36|392.78|387.38|392.74|387.34|11
1642303360000|2022-01-16 03:22:40|392.74|387.34|392.73|387.33|392.74|387.34|392.73|387.33|2
1642303370000|2022-01-16 03:22:50|392.71|387.31|392.74|387.34|392.74|387.34|392.71|387.31|2
1642303380000|2022-01-16 03:23:00|392.76|387.36|392.71|387.31|392.76|387.36|392.69|387.29|8
1642303390000|2022-01-16 03:23:10|392.7|387.3|392.72|387.32|392.72|387.32|392.7|387.3|5
1642303400000|2022-01-16 03:23:20|392.71|387.31|392.7|387.3|392.71|387.31|392.7|387.3|2
1642303410000|2022-01-16 03:23:30|392.72|387.32|392.78|387.38|392.78|387.38|392.69|387.29|11
1642303420000|2022-01-16 03:23:40|392.75|387.35|392.75|387.35|392.78|387.38|392.74|387.34|10
1642303430000|2022-01-16 03:23:50|392.72|387.32|392.69|387.29|392.73|387.33|392.64|387.24|11
1642303440000|2022-01-16 03:24:00|392.71|387.31|392.7|387.3|392.72|387.32|392.68|387.28|13
1642303450000|2022-01-16 03:24:10|392.71|387.31|392.66|387.26|392.72|387.32|392.66|387.26|22
1642303460000|2022-01-16 03:24:20|392.67|387.27|392.59|387.19|392.67|387.27|392.58|387.18|13
1642303470000|2022-01-16 03:24:30|392.6|387.2|392.65|387.25|392.66|387.26|392.6|387.2|10
1642303480000|2022-01-16 03:24:40|392.64|387.24|392.69|387.29|392.74|387.34|392.64|387.24|14
1642303490000|2022-01-16 03:24:50|392.74|387.34|392.73|387.33|392.74|387.34|392.67|387.27|12
1642303500000|2022-01-16 03:25:00|392.72|387.32|392.72|387.32|392.74|387.34|392.7|387.3|16
1642303510000|2022-01-16 03:25:10|392.71|387.31|392.67|387.27|392.72|387.32|392.67|387.27|10
1642303520000|2022-01-16 03:25:20|392.68|387.28|392.68|387.28|392.68|387.28|392.67|387.27|7
1642303530000|2022-01-16 03:25:30|392.67|387.27|392.67|387.27|392.68|387.28|392.67|387.27|7
1642303540000|2022-01-16 03:25:40|392.68|387.28|392.66|387.26|392.69|387.29|392.66|387.26|11
1642303550000|2022-01-16 03:25:50|392.62|387.22|392.56|387.16|392.62|387.22|392.52|387.12|16
1642303560000|2022-01-16 03:26:00|392.57|387.17|392.57|387.17|392.57|387.17|392.57|387.17|1
1642303580000|2022-01-16 03:26:20|392.56|387.16|392.58|387.18|392.58|387.18|392.56|387.16|3
1642303590000|2022-01-16 03:26:30|392.56|387.16|392.57|387.17|392.57|387.17|392.56|387.16|6
1642303600000|2022-01-16 03:26:40|392.58|387.18|392.55|387.15|392.58|387.18|392.54|387.14|10
1642303610000|2022-01-16 03:26:50|392.56|387.16|392.55|387.15|392.59|387.19|392.5|387.1|15
1642303620000|2022-01-16 03:27:00|392.56|387.16|392.57|387.17|392.57|387.17|392.55|387.15|12
1642303630000|2022-01-16 03:27:10|392.56|387.16|392.45|387.05|392.56|387.16|392.44|387.04|21
1642303640000|2022-01-16 03:27:20|392.41|387.01|392.42|387.02|392.45|387.05|392.33|386.93|12
1642303650000|2022-01-16 03:27:30|392.37|386.97|392.43|387.03|392.43|387.03|392.35|386.95|17
1642303660000|2022-01-16 03:27:40|392.44|387.04|392.38|386.98|392.46|387.06|392.33|386.93|15
1642303670000|2022-01-16 03:27:50|392.37|386.97|392.37|386.97|392.38|386.98|392.35|386.95|9
1642303680000|2022-01-16 03:28:00|392.38|386.98|392.38|386.98|392.4|387|392.33|386.93|14
1642303690000|2022-01-16 03:28:10|392.37|386.97|392.34|386.94|392.38|386.98|392.34|386.94|9
1642303700000|2022-01-16 03:28:20|392.35|386.95|392.38|386.98|392.39|386.99|392.32|386.92|13
1642303710000|2022-01-16 03:28:30|392.36|386.96|392.35|386.95|392.37|386.97|392.32|386.92|11
1642303720000|2022-01-16 03:28:40|392.32|386.92|392.36|386.96|392.37|386.97|392.32|386.92|8
1642303730000|2022-01-16 03:28:50|392.35|386.95|392.35|386.95|392.36|386.96|392.35|386.95|9
1642303750000|2022-01-16 03:29:10|392.36|386.96|392.33|386.93|392.36|386.96|392.32|386.92|9
1642303760000|2022-01-16 03:29:20|392.32|386.92|392.35|386.95|392.35|386.95|392.31|386.91|11
1642303770000|2022-01-16 03:29:30|392.37|386.97|392.38|386.98|392.43|387.03|392.33|386.93|18
1642303780000|2022-01-16 03:29:40|392.37|386.97|392.35|386.95|392.37|386.97|392.33|386.93|5
1642303790000|2022-01-16 03:29:50|392.36|386.96|392.34|386.94|392.36|386.96|392.34|386.94|3
1642303800000|2022-01-16 03:30:00|392.35|386.95|392.36|386.96|392.38|386.98|392.35|386.95|10
1642303810000|2022-01-16 03:30:10|392.37|386.97|392.43|387.03|392.43|387.03|392.36|386.96|14
1642303820000|2022-01-16 03:30:20|392.38|386.98|392.43|387.03|392.44|387.04|392.38|386.98|11
1642303830000|2022-01-16 03:30:30|392.55|387.15|392.47|387.07|392.55|387.15|392.43|387.03|16
1642303840000|2022-01-16 03:30:40|392.46|387.06|392.45|387.05|392.46|387.06|392.41|387.01|6
1642303850000|2022-01-16 03:30:50|392.43|387.03|392.43|387.03|392.43|387.03|392.43|387.03|1
1642303860000|2022-01-16 03:31:00|392.42|387.02|392.41|387.01|392.43|387.03|392.41|387.01|8
1642303870000|2022-01-16 03:31:10|392.42|387.02|392.41|387.01|392.42|387.02|392.41|387.01|2
1642303880000|2022-01-16 03:31:20|392.42|387.02|392.43|387.03|392.43|387.03|392.41|387.01|8
1642303890000|2022-01-16 03:31:30|392.42|387.02|392.34|386.94|392.43|387.03|392.34|386.94|14
1642303900000|2022-01-16 03:31:40|392.31|386.91|392.23|386.83|392.34|386.94|392.16|386.76|20
1642303910000|2022-01-16 03:31:50|392.22|386.82|392.08|386.68|392.22|386.82|392.08|386.68|20
1642303920000|2022-01-16 03:32:00|392.09|386.69|391.99|386.59|392.09|386.69|391.99|386.59|18
1642303930000|2022-01-16 03:32:10|392|386.6|391.89|386.49|392|386.6|391.87|386.47|10
1642303940000|2022-01-16 03:32:20|391.87|386.47|391.82|386.42|391.88|386.48|391.79|386.39|21
1642303950000|2022-01-16 03:32:30|391.81|386.41|391.8|386.4|391.84|386.44|391.79|386.39|10
1642303960000|2022-01-16 03:32:40|391.81|386.41|391.83|386.43|391.83|386.43|391.8|386.4|9
1642303970000|2022-01-16 03:32:50|391.8|386.4|391.83|386.43|391.83|386.43|391.8|386.4|2
1642303980000|2022-01-16 03:33:00|391.8|386.4|391.82|386.42|391.88|386.48|391.8|386.4|23
1642303990000|2022-01-16 03:33:10|391.8|386.4|391.82|386.42|391.84|386.44|391.74|386.34|15
1642304000000|2022-01-16 03:33:20|391.8|386.4|391.84|386.44|391.84|386.44|391.74|386.34|14
1642304010000|2022-01-16 03:33:30|391.85|386.45|391.88|386.48|391.93|386.53|391.85|386.45|20
1642304020000|2022-01-16 03:33:40|391.89|386.49|392.04|386.64|392.05|386.65|391.89|386.49|7
1642304030000|2022-01-16 03:33:50|392.03|386.63|392.07|386.67|392.08|386.68|392.03|386.63|11
1642304040000|2022-01-16 03:34:00|392.05|386.65|392.06|386.66|392.06|386.66|392.05|386.65|2
1642304050000|2022-01-16 03:34:10|392.05|386.65|391.97|386.57|392.09|386.69|391.96|386.56|10
1642304060000|2022-01-16 03:34:20|391.92|386.52|391.89|386.49|391.92|386.52|391.89|386.49|6
1642304070000|2022-01-16 03:34:30|391.88|386.48|391.9|386.5|391.9|386.5|391.88|386.48|4
1642304080000|2022-01-16 03:34:40|391.91|386.51|391.91|386.51|391.92|386.52|391.89|386.49|9
1642304090000|2022-01-16 03:34:50|391.9|386.5|391.9|386.5|391.91|386.51|391.9|386.5|9
1642304100000|2022-01-16 03:35:00|391.91|386.51|391.9|386.5|391.91|386.51|391.89|386.49|12
1642304110000|2022-01-16 03:35:10|391.91|386.51|391.91|386.51|391.91|386.51|391.88|386.48|11
1642304120000|2022-01-16 03:35:20|391.92|386.52|391.95|386.55|391.99|386.59|391.9|386.5|8
1642304130000|2022-01-16 03:35:30|391.93|386.53|391.92|386.52|392|386.6|391.84|386.44|11
1642304140000|2022-01-16 03:35:40|391.95|386.55|391.85|386.45|391.95|386.55|391.85|386.45|15
1642304150000|2022-01-16 03:35:50|391.91|386.51|391.94|386.54|391.96|386.56|391.84|386.44|18
1642304160000|2022-01-16 03:36:00|391.93|386.53|391.94|386.54|391.99|386.59|391.93|386.53|8
1642304170000|2022-01-16 03:36:10|391.95|386.55|391.98|386.58|391.98|386.58|391.94|386.54|9
1642304180000|2022-01-16 03:36:20|391.97|386.57|391.98|386.58|392|386.6|391.97|386.57|11
1642304190000|2022-01-16 03:36:30|391.97|386.57|392.01|386.61|392.01|386.61|391.97|386.57|8
1642304200000|2022-01-16 03:36:40|392|386.6|391.91|386.51|392|386.6|391.9|386.5|12
1642304210000|2022-01-16 03:36:50|391.9|386.5|391.92|386.52|391.93|386.53|391.9|386.5|6
1642304220000|2022-01-16 03:37:00|391.93|386.53|391.88|386.48|391.94|386.54|391.85|386.45|13
1642304230000|2022-01-16 03:37:10|391.89|386.49|391.87|386.47|391.89|386.49|391.87|386.47|6
1642304240000|2022-01-16 03:37:20|391.86|386.46|391.85|386.45|391.86|386.46|391.85|386.45|2
1642304250000|2022-01-16 03:37:30|391.83|386.43|391.76|386.36|391.83|386.43|391.73|386.33|14
1642304260000|2022-01-16 03:37:40|391.73|386.33|391.73|386.33|391.76|386.36|391.73|386.33|3
1642304270000|2022-01-16 03:37:50|391.76|386.36|391.67|386.27|391.76|386.36|391.67|386.27|7
1642304280000|2022-01-16 03:38:00|391.66|386.26|391.65|386.25|391.68|386.28|391.64|386.24|8
1642304290000|2022-01-16 03:38:10|391.66|386.26|391.56|386.16|391.67|386.27|391.55|386.15|10
1642304300000|2022-01-16 03:38:20|391.54|386.14|391.54|386.14|391.55|386.15|391.49|386.09|8
1642304310000|2022-01-16 03:38:30|391.53|386.13|391.43|386.03|391.53|386.13|391.4|386|10
1642304320000|2022-01-16 03:38:40|391.47|386.07|391.46|386.06|391.47|386.07|391.42|386.02|13
1642304330000|2022-01-16 03:38:50|391.45|386.05|391.44|386.04|391.46|386.06|391.43|386.03|10
1642304340000|2022-01-16 03:39:00|391.47|386.07|391.48|386.08|391.54|386.14|391.44|386.04|11
1642304350000|2022-01-16 03:39:10|391.54|386.14|391.58|386.18|391.66|386.26|391.53|386.13|17
1642304360000|2022-01-16 03:39:20|391.57|386.17|391.66|386.26|391.74|386.34|391.57|386.17|10
1642304370000|2022-01-16 03:39:30|391.69|386.29|391.66|386.26|391.69|386.29|391.66|386.26|3
1642304380000|2022-01-16 03:39:40|391.65|386.25|391.66|386.26|391.66|386.26|391.65|386.25|4
1642304390000|2022-01-16 03:39:50|391.65|386.25|391.67|386.27|391.67|386.27|391.65|386.25|3
1642304400000|2022-01-16 03:40:00|391.68|386.28|391.68|386.28|391.68|386.28|391.67|386.27|3
1642304410000|2022-01-16 03:40:10|391.7|386.3|391.92|386.52|391.93|386.53|391.7|386.3|14
1642304420000|2022-01-16 03:40:20|391.88|386.48|391.85|386.45|391.93|386.53|391.8|386.4|26
1642304430000|2022-01-16 03:40:30|391.87|386.47|391.88|386.48|391.88|386.48|391.86|386.46|8
1642304440000|2022-01-16 03:40:40|391.89|386.49|391.98|386.58|392.06|386.66|391.89|386.49|12
1642304450000|2022-01-16 03:40:50|392.04|386.64|392|386.6|392.05|386.65|391.98|386.58|17
1642304460000|2022-01-16 03:41:00|391.99|386.59|391.98|386.58|392.05|386.65|391.98|386.58|10
1642304470000|2022-01-16 03:41:10|391.99|386.59|391.99|386.59|391.99|386.59|391.99|386.59|1
1642304480000|2022-01-16 03:41:20|392.01|386.61|392.1|386.7|392.1|386.7|392.01|386.61|4
1642304490000|2022-01-16 03:41:30|392.09|386.69|392.06|386.66|392.09|386.69|392.06|386.66|6
1642304500000|2022-01-16 03:41:40|392.07|386.67|392.12|386.72|392.12|386.72|392.07|386.67|4
1642304510000|2022-01-16 03:41:50|392.07|386.67|392.04|386.64|392.07|386.67|392.04|386.64|2
1642304520000|2022-01-16 03:42:00|392.05|386.65|392.04|386.64|392.05|386.65|392.04|386.64|4
1642304530000|2022-01-16 03:42:10|392.07|386.67|392.07|386.67|392.07|386.67|392.06|386.66|3
1642304540000|2022-01-16 03:42:20|392.13|386.73|392.14|386.74|392.2|386.8|392.07|386.67|10
1642304550000|2022-01-16 03:42:30|392.11|386.71|392.24|386.84|392.24|386.84|392.08|386.68|14
1642304560000|2022-01-16 03:42:40|392.25|386.85|392.28|386.88|392.28|386.88|392.25|386.85|9
1642304570000|2022-01-16 03:42:50|392.27|386.87|392.2|386.8|392.27|386.87|392.2|386.8|9
1642304580000|2022-01-16 03:43:00|392.21|386.81|392.21|386.81|392.22|386.82|392.2|386.8|4
1642304590000|2022-01-16 03:43:10|392.22|386.82|392.21|386.81|392.23|386.83|392.2|386.8|5
1642304600000|2022-01-16 03:43:20|392.2|386.8|392.21|386.81|392.22|386.82|392.2|386.8|5
1642304610000|2022-01-16 03:43:30|392.2|386.8|392.18|386.78|392.2|386.8|392.18|386.78|4
1642304620000|2022-01-16 03:43:40|392.2|386.8|392.21|386.81|392.24|386.84|392.18|386.78|8
1642304630000|2022-01-16 03:43:50|392.2|386.8|392.24|386.84|392.31|386.91|392.18|386.78|21
1642304640000|2022-01-16 03:44:00|392.22|386.82|392.23|386.83|392.25|386.85|392.22|386.82|15
1642304650000|2022-01-16 03:44:10|392.26|386.86|392.24|386.84|392.29|386.89|392.23|386.83|8
1642304660000|2022-01-16 03:44:20|392.27|386.87|392.27|386.87|392.29|386.89|392.23|386.83|14
1642304670000|2022-01-16 03:44:30|392.26|386.86|392.29|386.89|392.29|386.89|392.26|386.86|7
1642304680000|2022-01-16 03:44:40|392.27|386.87|392.27|386.87|392.28|386.88|392.27|386.87|5
1642304690000|2022-01-16 03:44:50|392.28|386.88|392.29|386.89|392.32|386.92|392.28|386.88|8
1642304700000|2022-01-16 03:45:00|392.27|386.87|392.27|386.87|392.29|386.89|392.24|386.84|15
1642304710000|2022-01-16 03:45:10|392.26|386.86|392.08|386.68|392.26|386.86|392.07|386.67|22
1642304720000|2022-01-16 03:45:20|392.05|386.65|391.99|386.59|392.05|386.65|391.98|386.58|11
1642304740000|2022-01-16 03:45:40|391.96|386.56|391.97|386.57|391.98|386.58|391.95|386.55|6
1642304750000|2022-01-16 03:45:50|391.98|386.58|391.95|386.55|391.99|386.59|391.92|386.52|14
1642304760000|2022-01-16 03:46:00|391.94|386.54|391.94|386.54|391.96|386.56|391.93|386.53|8
1642304770000|2022-01-16 03:46:10|391.96|386.56|391.94|386.54|391.97|386.57|391.93|386.53|7
1642304780000|2022-01-16 03:46:20|391.98|386.58|392.02|386.62|392.02|386.62|391.93|386.53|14
1642304790000|2022-01-16 03:46:30|392.01|386.61|392.03|386.63|392.09|386.69|392|386.6|15
1642304800000|2022-01-16 03:46:40|392.04|386.64|392.04|386.64|392.04|386.64|392.02|386.62|11
1642304810000|2022-01-16 03:46:50|392.03|386.63|392.05|386.65|392.05|386.65|392.03|386.63|9
1642304820000|2022-01-16 03:47:00|392.04|386.64|392.05|386.65|392.05|386.65|392.04|386.64|8
1642304830000|2022-01-16 03:47:10|392.04|386.64|392.04|386.64|392.05|386.65|392.03|386.63|5
1642304840000|2022-01-16 03:47:20|392.03|386.63|392.06|386.66|392.06|386.66|392.03|386.63|6
1642304850000|2022-01-16 03:47:30|392.08|386.68|392.06|386.66|392.13|386.73|392.04|386.64|10
1642304860000|2022-01-16 03:47:40|392.07|386.67|392.06|386.66|392.14|386.74|392.06|386.66|6
1642304870000|2022-01-16 03:47:50|392.07|386.67|391.97|386.57|392.11|386.71|391.97|386.57|17
1642304880000|2022-01-16 03:48:00|391.98|386.58|391.98|386.58|391.98|386.58|391.95|386.55|11
1642304890000|2022-01-16 03:48:10|391.99|386.59|391.98|386.58|392|386.6|391.96|386.56|12
1642304900000|2022-01-16 03:48:20|391.99|386.59|392.05|386.65|392.1|386.7|391.9|386.5|26
1642304910000|2022-01-16 03:48:30|392.04|386.64|392.18|386.78|392.2|386.8|392.04|386.64|17
1642304920000|2022-01-16 03:48:40|392.17|386.77|392.14|386.74|392.2|386.8|392.14|386.74|7
1642304930000|2022-01-16 03:48:50|392.12|386.72|392.19|386.79|392.2|386.8|392.12|386.72|8
1642304940000|2022-01-16 03:49:00|392.14|386.74|392.15|386.75|392.15|386.75|392.14|386.74|2
1642304950000|2022-01-16 03:49:10|392.2|386.8|392.26|386.86|392.26|386.86|392.15|386.75|8
1642304960000|2022-01-16 03:49:20|392.27|386.87|392.2|386.8|392.29|386.89|392.19|386.79|7
1642304970000|2022-01-16 03:49:30|392.22|386.82|392.21|386.81|392.22|386.82|392.21|386.81|2
1642304980000|2022-01-16 03:49:40|392.22|386.82|392.22|386.82|392.22|386.82|392.21|386.81|3
1642304990000|2022-01-16 03:49:50|392.23|386.83|392.27|386.87|392.27|386.87|392.23|386.83|5
1642305000000|2022-01-16 03:50:00|392.25|386.85|392.39|386.99|392.43|387.03|392.24|386.84|9
1642305010000|2022-01-16 03:50:10|392.33|386.93|392.47|387.07|392.47|387.07|392.33|386.93|17
1642305020000|2022-01-16 03:50:20|392.49|387.09|392.46|387.06|392.55|387.15|392.44|387.04|16
1642305030000|2022-01-16 03:50:30|392.45|387.05|392.47|387.07|392.48|387.08|392.45|387.05|15
1642305040000|2022-01-16 03:50:40|392.5|387.1|392.49|387.09|392.5|387.1|392.48|387.08|4
1642305050000|2022-01-16 03:50:50|392.5|387.1|392.46|387.06|392.53|387.13|392.37|386.97|11
1642305060000|2022-01-16 03:51:00|392.47|387.07|392.46|387.06|392.47|387.07|392.46|387.06|4
1642305080000|2022-01-16 03:51:20|392.47|387.07|392.42|387.02|392.47|387.07|392.39|386.99|12
1642305090000|2022-01-16 03:51:30|392.43|387.03|392.45|387.05|392.45|387.05|392.42|387.02|9
1642305100000|2022-01-16 03:51:40|392.44|387.04|392.43|387.03|392.48|387.08|392.41|387.01|11
1642305110000|2022-01-16 03:51:50|392.42|387.02|392.43|387.03|392.47|387.07|392.42|387.02|5
1642305120000|2022-01-16 03:52:00|392.44|387.04|392.42|387.02|392.46|387.06|392.35|386.95|16
1642305130000|2022-01-16 03:52:10|392.41|387.01|392.32|386.92|392.41|387.01|392.27|386.87|20
1642305140000|2022-01-16 03:52:20|392.25|386.85|392.27|386.87|392.27|386.87|392.15|386.75|24
1642305150000|2022-01-16 03:52:30|392.28|386.88|392.38|386.98|392.39|386.99|392.28|386.88|11
1642305160000|2022-01-16 03:52:40|392.37|386.97|392.37|386.97|392.37|386.97|392.31|386.91|9
1642305170000|2022-01-16 03:52:50|392.4|387|392.46|387.06|392.5|387.1|392.36|386.96|14
1642305180000|2022-01-16 03:53:00|392.43|387.03|392.47|387.07|392.49|387.09|392.43|387.03|15
1642305190000|2022-01-16 03:53:10|392.46|387.06|392.56|387.16|392.56|387.16|392.45|387.05|13
1642305200000|2022-01-16 03:53:20|392.53|387.13|392.53|387.13|392.55|387.15|392.53|387.13|4
1642305210000|2022-01-16 03:53:30|392.52|387.12|392.51|387.11|392.52|387.12|392.51|387.11|4
1642305220000|2022-01-16 03:53:40|392.52|387.12|392.55|387.15|392.55|387.15|392.52|387.12|2
1642305230000|2022-01-16 03:53:50|392.54|387.14|392.54|387.14|392.54|387.14|392.54|387.14|1
1642305240000|2022-01-16 03:54:00|392.55|387.15|392.54|387.14|392.57|387.17|392.53|387.13|5
1642305250000|2022-01-16 03:54:10|392.51|387.11|392.54|387.14|392.55|387.15|392.49|387.09|14
1642305260000|2022-01-16 03:54:20|392.51|387.11|392.52|387.12|392.52|387.12|392.51|387.11|2
1642305270000|2022-01-16 03:54:30|392.54|387.14|392.48|387.08|392.54|387.14|392.48|387.08|6
1642305280000|2022-01-16 03:54:40|392.5|387.1|392.45|387.05|392.5|387.1|392.4|387|9
1642305290000|2022-01-16 03:54:50|392.39|386.99|392.39|386.99|392.42|387.02|392.34|386.94|5
1642305300000|2022-01-16 03:55:00|392.4|387|392.4|387|392.4|387|392.4|387|1
1642305310000|2022-01-16 03:55:10|392.39|386.99|392.39|386.99|392.4|387|392.39|386.99|7
1642305320000|2022-01-16 03:55:20|392.4|387|392.37|386.97|392.4|387|392.35|386.95|12
1642305330000|2022-01-16 03:55:30|392.36|386.96|392.4|387|392.4|387|392.36|386.96|5
1642305340000|2022-01-16 03:55:40|392.41|387.01|392.38|386.98|392.41|387.01|392.38|386.98|3
1642305350000|2022-01-16 03:55:50|392.39|386.99|392.37|386.97|392.4|387|392.29|386.89|20
1642305360000|2022-01-16 03:56:00|392.33|386.93|392.35|386.95|392.37|386.97|392.33|386.93|7
1642305370000|2022-01-16 03:56:10|392.36|386.96|392.45|387.05|392.46|387.06|392.35|386.95|10
1642305380000|2022-01-16 03:56:20|392.44|387.04|392.41|387.01|392.44|387.04|392.39|386.99|6
1642305390000|2022-01-16 03:56:30|392.43|387.03|392.4|387|392.43|387.03|392.38|386.98|11
1642305400000|2022-01-16 03:56:40|392.41|387.01|392.41|387.01|392.41|387.01|392.41|387.01|1
1642305410000|2022-01-16 03:56:50|392.4|387|392.4|387|392.43|387.03|392.36|386.96|5
1642305420000|2022-01-16 03:57:00|392.41|387.01|392.43|387.03|392.43|387.03|392.41|387.01|2
1642305430000|2022-01-16 03:57:10|392.39|386.99|392.41|387.01|392.43|387.03|392.39|386.99|6
1642305440000|2022-01-16 03:57:20|392.4|387|392.42|387.02|392.42|387.02|392.4|387|3
1642305450000|2022-01-16 03:57:30|392.41|387.01|392.42|387.02|392.42|387.02|392.41|387.01|2
1642305460000|2022-01-16 03:57:40|392.41|387.01|392.37|386.97|392.41|387.01|392.35|386.95|14
1642305470000|2022-01-16 03:57:50|392.36|386.96|392.34|386.94|392.37|386.97|392.32|386.92|7
1642305480000|2022-01-16 03:58:00|392.33|386.93|392.21|386.81|392.34|386.94|392.21|386.81|10
1642305490000|2022-01-16 03:58:10|392.22|386.82|392.24|386.84|392.24|386.84|392.22|386.82|5
1642305500000|2022-01-16 03:58:20|392.25|386.85|392.2|386.8|392.25|386.85|392.19|386.79|7
1642305510000|2022-01-16 03:58:30|392.14|386.74|392.1|386.7|392.14|386.74|392.03|386.63|25
1642305520000|2022-01-16 03:58:40|392.08|386.68|392.11|386.71|392.12|386.72|392.08|386.68|10
1642305530000|2022-01-16 03:58:50|392.12|386.72|392.14|386.74|392.14|386.74|392.11|386.71|6
1642305540000|2022-01-16 03:59:00|392.13|386.73|392.11|386.71|392.13|386.73|392.11|386.71|3
1642305560000|2022-01-16 03:59:20|392.07|386.67|392|386.6|392.11|386.71|391.94|386.54|21
1642305570000|2022-01-16 03:59:30|391.99|386.59|392.04|386.64|392.04|386.64|391.99|386.59|8
1642305580000|2022-01-16 03:59:40|392.03|386.63|392.04|386.64|392.04|386.64|392.03|386.63|2
1642305590000|2022-01-16 03:59:50|392.05|386.65|392.05|386.65|392.05|386.65|392.04|386.64|3
1642305600000|2022-01-16 04:00:00|392.04|386.64|392.07|386.67|392.11|386.71|391.98|386.58|25
1642305610000|2022-01-16 04:00:10|392.06|386.66|392.04|386.64|392.09|386.69|392.02|386.62|15
1642305620000|2022-01-16 04:00:20|392.03|386.63|392.03|386.63|392.03|386.63|392.01|386.61|4
1642305630000|2022-01-16 04:00:30|391.98|386.58|391.98|386.58|392|386.6|391.97|386.57|10
1642305640000|2022-01-16 04:00:40|391.97|386.57|392.02|386.62|392.02|386.62|391.96|386.56|14
1642305650000|2022-01-16 04:00:50|392.01|386.61|392.01|386.61|392.02|386.62|392.01|386.61|7
1642305670000|2022-01-16 04:01:10|392.02|386.62|392|386.6|392.02|386.62|391.99|386.59|8
1642305680000|2022-01-16 04:01:20|392.01|386.61|391.99|386.59|392.01|386.61|391.96|386.56|5
1642305690000|2022-01-16 04:01:30|391.98|386.58|392.01|386.61|392.02|386.62|391.98|386.58|7
1642305700000|2022-01-16 04:01:40|392|386.6|392|386.6|392.01|386.61|391.99|386.59|8
1642305710000|2022-01-16 04:01:50|391.99|386.59|392|386.6|392.01|386.61|391.99|386.59|5
1642305720000|2022-01-16 04:02:00|391.98|386.58|391.98|386.58|392|386.6|391.98|386.58|10
1642305730000|2022-01-16 04:02:10|391.99|386.59|391.99|386.59|391.99|386.59|391.99|386.59|1
1642305740000|2022-01-16 04:02:20|391.98|386.58|391.96|386.56|391.99|386.59|391.96|386.56|9
1642305750000|2022-01-16 04:02:30|391.97|386.57|391.97|386.57|391.97|386.57|391.97|386.57|1
1642305760000|2022-01-16 04:02:40|391.96|386.56|391.88|386.48|392|386.6|391.88|386.48|15
1642305770000|2022-01-16 04:02:50|391.79|386.39|391.6|386.2|391.79|386.39|391.6|386.2|21
1642305780000|2022-01-16 04:03:00|391.63|386.23|391.62|386.22|391.67|386.27|391.62|386.22|11
1642305790000|2022-01-16 04:03:10|391.63|386.23|391.55|386.15|391.63|386.23|391.55|386.15|6
1642305800000|2022-01-16 04:03:20|391.58|386.18|391.57|386.17|391.6|386.2|391.56|386.16|13
1642305810000|2022-01-16 04:03:30|391.58|386.18|391.52|386.12|391.58|386.18|391.51|386.11|7
1642305820000|2022-01-16 04:03:40|391.55|386.15|391.6|386.2|391.69|386.29|391.55|386.15|16
1642305830000|2022-01-16 04:03:50|391.59|386.19|391.69|386.29|391.69|386.29|391.59|386.19|8
1642305840000|2022-01-16 04:04:00|391.7|386.3|391.75|386.35|391.75|386.35|391.69|386.29|5
1642305850000|2022-01-16 04:04:10|391.76|386.36|391.68|386.28|391.77|386.37|391.67|386.27|10
1642305860000|2022-01-16 04:04:20|391.69|386.29|391.59|386.19|391.69|386.29|391.59|386.19|7
1642305870000|2022-01-16 04:04:30|391.6|386.2|391.62|386.22|391.63|386.23|391.6|386.2|8
1642305880000|2022-01-16 04:04:40|391.58|386.18|391.55|386.15|391.61|386.21|391.55|386.15|12
1642305890000|2022-01-16 04:04:50|391.57|386.17|391.41|386.01|391.59|386.19|391.41|386.01|13
1642305900000|2022-01-16 04:05:00|391.49|386.09|391.51|386.11|391.52|386.12|391.49|386.09|7
1642305910000|2022-01-16 04:05:10|391.39|385.99|391.49|386.09|391.5|386.1|391.39|385.99|11
1642305920000|2022-01-16 04:05:20|391.48|386.08|391.18|385.78|391.53|386.13|391.15|385.75|21
1642305930000|2022-01-16 04:05:30|391.2|385.8|391.12|385.72|391.22|385.82|391.01|385.61|24
1642305940000|2022-01-16 04:05:40|391.08|385.68|391.13|385.73|391.13|385.73|391.04|385.64|20
1642305950000|2022-01-16 04:05:50|391.08|385.68|391.07|385.67|391.15|385.75|391.05|385.65|27
1642305960000|2022-01-16 04:06:00|391.09|385.69|390.8|385.4|391.1|385.7|390.68|385.28|25
1642305970000|2022-01-16 04:06:10|390.75|385.35|390.77|385.37|390.82|385.42|390.62|385.22|29
1642305980000|2022-01-16 04:06:20|390.73|385.33|390.91|385.51|390.93|385.53|390.73|385.33|22
1642305990000|2022-01-16 04:06:30|390.96|385.56|391.11|385.71|391.11|385.71|390.93|385.53|16
1642306000000|2022-01-16 04:06:40|391.12|385.72|391.12|385.72|391.13|385.73|391.09|385.69|14
1642306010000|2022-01-16 04:06:50|391.11|385.71|391.11|385.71|391.12|385.72|391.1|385.7|5
1642306020000|2022-01-16 04:07:00|391.12|385.72|390.99|385.59|391.12|385.72|390.98|385.58|16
1642306030000|2022-01-16 04:07:10|391|385.6|391.16|385.76|391.23|385.83|391|385.6|14
1642306040000|2022-01-16 04:07:20|391.13|385.73|391.16|385.76|391.16|385.76|391.13|385.73|3
1642306050000|2022-01-16 04:07:30|391.15|385.75|391.12|385.72|391.16|385.76|391.11|385.71|9
1642306060000|2022-01-16 04:07:40|391.13|385.73|391.14|385.74|391.14|385.74|391.12|385.72|10
1642306070000|2022-01-16 04:07:50|391.17|385.77|391.23|385.83|391.23|385.83|391.12|385.72|11
1642306080000|2022-01-16 04:08:00|391.21|385.81|391.21|385.81|391.21|385.81|391.17|385.77|9
1642306090000|2022-01-16 04:08:10|391.22|385.82|391.24|385.84|391.24|385.84|391.22|385.82|2
1642306100000|2022-01-16 04:08:20|391.23|385.83|391.22|385.82|391.23|385.83|391.22|385.82|2
1642306110000|2022-01-16 04:08:30|391.23|385.83|391.21|385.81|391.23|385.83|391.21|385.81|5
1642306120000|2022-01-16 04:08:40|391.22|385.82|391.22|385.82|391.23|385.83|391.21|385.81|7
1642306130000|2022-01-16 04:08:50|391.23|385.83|391.31|385.91|391.31|385.91|391.21|385.81|7
1642306140000|2022-01-16 04:09:00|391.3|385.9|391.16|385.76|391.31|385.91|391.07|385.67|24
1642306150000|2022-01-16 04:09:10|391.19|385.79|391.24|385.84|391.27|385.87|391.19|385.79|12
1642306160000|2022-01-16 04:09:20|391.23|385.83|391.28|385.88|391.28|385.88|391.23|385.83|6
1642306170000|2022-01-16 04:09:30|391.27|385.87|391.22|385.82|391.29|385.89|391.16|385.76|15
1642306180000|2022-01-16 04:09:40|391.21|385.81|391.22|385.82|391.23|385.83|391.2|385.8|6
1642306190000|2022-01-16 04:09:50|391.26|385.86|391.24|385.84|391.26|385.86|391.22|385.82|9
1642306200000|2022-01-16 04:10:00|391.23|385.83|391.21|385.81|391.23|385.83|391.19|385.79|6
1642306210000|2022-01-16 04:10:10|391.23|385.83|391.32|385.92|391.32|385.92|391.23|385.83|6
1642306220000|2022-01-16 04:10:20|391.33|385.93|391.36|385.96|391.36|385.96|391.32|385.92|11
1642306230000|2022-01-16 04:10:30|391.35|385.95|391.36|385.96|391.36|385.96|391.35|385.95|6
1642306240000|2022-01-16 04:10:40|391.35|385.95|391.24|385.84|391.35|385.95|391.22|385.82|11
1642306250000|2022-01-16 04:10:50|391.25|385.85|391.35|385.95|391.36|385.96|391.25|385.85|6
1642306260000|2022-01-16 04:11:00|391.34|385.94|391.34|385.94|391.34|385.94|391.31|385.91|7
1642306270000|2022-01-16 04:11:10|391.33|385.93|391.35|385.95|391.36|385.96|391.32|385.92|6
1642306280000|2022-01-16 04:11:20|391.36|385.96|391.36|385.96|391.37|385.97|391.35|385.95|6
1642306290000|2022-01-16 04:11:30|391.37|385.97|391.37|385.97|391.37|385.97|391.37|385.97|1
1642306300000|2022-01-16 04:11:40|391.3|385.9|391.57|386.17|391.58|386.18|391.3|385.9|12
1642306310000|2022-01-16 04:11:50|391.56|386.16|391.45|386.05|391.59|386.19|391.45|386.05|8
1642306320000|2022-01-16 04:12:00|391.46|386.06|391.46|386.06|391.46|386.06|391.45|386.05|3
1642306330000|2022-01-16 04:12:10|391.5|386.1|391.63|386.23|391.63|386.23|391.5|386.1|4
1642306340000|2022-01-16 04:12:20|391.62|386.22|391.63|386.23|391.63|386.23|391.62|386.22|2
1642306350000|2022-01-16 04:12:30|391.58|386.18|391.64|386.24|391.69|386.29|391.58|386.18|6
1642306360000|2022-01-16 04:12:40|391.65|386.25|391.71|386.31|391.73|386.33|391.65|386.25|9
1642306370000|2022-01-16 04:12:50|391.79|386.39|391.73|386.33|391.79|386.39|391.7|386.3|17
1642306380000|2022-01-16 04:13:00|391.74|386.34|391.76|386.36|391.77|386.37|391.69|386.29|8
1642306390000|2022-01-16 04:13:10|391.75|386.35|391.75|386.35|391.75|386.35|391.75|386.35|1
1642306400000|2022-01-16 04:13:20|391.76|386.36|391.82|386.42|391.83|386.43|391.75|386.35|7
1642306410000|2022-01-16 04:13:30|391.81|386.41|391.81|386.41|391.92|386.52|391.81|386.41|9
1642306420000|2022-01-16 04:13:40|391.87|386.47|391.9|386.5|391.95|386.55|391.87|386.47|3
1642306430000|2022-01-16 04:13:50|391.95|386.55|391.87|386.47|391.95|386.55|391.86|386.46|9
1642306440000|2022-01-16 04:14:00|391.92|386.52|391.77|386.37|391.92|386.52|391.75|386.35|23
1642306450000|2022-01-16 04:14:10|391.76|386.36|391.76|386.36|391.78|386.38|391.71|386.31|19
1642306460000|2022-01-16 04:14:20|391.77|386.37|391.78|386.38|391.78|386.38|391.76|386.36|8
1642306470000|2022-01-16 04:14:30|391.79|386.39|391.69|386.29|391.81|386.41|391.69|386.29|12
1642306480000|2022-01-16 04:14:40|391.67|386.27|391.71|386.31|391.75|386.35|391.67|386.27|10
1642306490000|2022-01-16 04:14:50|391.7|386.3|391.73|386.33|391.75|386.35|391.69|386.29|8
1642306500000|2022-01-16 04:15:00|391.72|386.32|391.73|386.33|391.74|386.34|391.72|386.32|9
1642306510000|2022-01-16 04:15:10|391.72|386.32|391.73|386.33|391.76|386.36|391.66|386.26|19
1642306520000|2022-01-16 04:15:20|391.72|386.32|391.7|386.3|391.77|386.37|391.61|386.21|16
1642306530000|2022-01-16 04:15:30|391.69|386.29|391.66|386.26|391.71|386.31|391.6|386.2|17
1642306540000|2022-01-16 04:15:40|391.64|386.24|391.64|386.24|391.66|386.26|391.63|386.23|10
1642306550000|2022-01-16 04:15:50|391.65|386.25|391.72|386.32|391.73|386.33|391.64|386.24|15
1642306560000|2022-01-16 04:16:00|391.66|386.26|391.65|386.25|391.74|386.34|391.64|386.24|25
1642306570000|2022-01-16 04:16:10|391.66|386.26|391.68|386.28|391.68|386.28|391.66|386.26|16
1642306580000|2022-01-16 04:16:20|391.66|386.26|391.62|386.22|391.66|386.26|391.62|386.22|2
1642306590000|2022-01-16 04:16:30|391.66|386.26|391.65|386.25|391.66|386.26|391.64|386.24|11
1642306600000|2022-01-16 04:16:40|391.64|386.24|391.61|386.21|391.65|386.25|391.61|386.21|5
1642306610000|2022-01-16 04:16:50|391.62|386.22|391.66|386.26|391.66|386.26|391.61|386.21|9
1642306620000|2022-01-16 04:17:00|391.7|386.3|391.65|386.25|391.71|386.31|391.58|386.18|20
1642306630000|2022-01-16 04:17:10|391.63|386.23|391.67|386.27|391.67|386.27|391.58|386.18|7
1642306640000|2022-01-16 04:17:20|391.66|386.26|391.56|386.16|391.66|386.26|391.56|386.16|9
1642306650000|2022-01-16 04:17:30|391.57|386.17|391.61|386.21|391.62|386.22|391.57|386.17|8
1642306660000|2022-01-16 04:17:40|391.6|386.2|391.61|386.21|391.61|386.21|391.59|386.19|7
1642306670000|2022-01-16 04:17:50|391.6|386.2|391.58|386.18|391.64|386.24|391.58|386.18|5
1642306680000|2022-01-16 04:18:00|391.59|386.19|391.57|386.17|391.6|386.2|391.57|386.17|13
1642306690000|2022-01-16 04:18:10|391.58|386.18|391.6|386.2|391.6|386.2|391.58|386.18|3
1642306700000|2022-01-16 04:18:20|391.59|386.19|391.56|386.16|391.59|386.19|391.53|386.13|10
1642306710000|2022-01-16 04:18:30|391.57|386.17|391.56|386.16|391.57|386.17|391.56|386.16|2
1642306720000|2022-01-16 04:18:40|391.57|386.17|391.56|386.16|391.57|386.17|391.56|386.16|2
1642306730000|2022-01-16 04:18:50|391.57|386.17|391.61|386.21|391.61|386.21|391.56|386.16|12
1642306740000|2022-01-16 04:19:00|391.62|386.22|391.61|386.21|391.62|386.22|391.6|386.2|12
1642306760000|2022-01-16 04:19:20|391.6|386.2|391.62|386.22|391.63|386.23|391.59|386.19|10
1642306770000|2022-01-16 04:19:30|391.61|386.21|391.66|386.26|391.68|386.28|391.6|386.2|10
1642306780000|2022-01-16 04:19:40|391.65|386.25|391.65|386.25|391.65|386.25|391.64|386.24|5
1642306790000|2022-01-16 04:19:50|391.64|386.24|391.63|386.23|391.64|386.24|391.61|386.21|6
1642306800000|2022-01-16 04:20:00|391.64|386.24|391.62|386.22|391.64|386.24|391.62|386.22|3
1642306810000|2022-01-16 04:20:10|391.61|386.21|391.65|386.25|391.65|386.25|391.61|386.21|9
1642306820000|2022-01-16 04:20:20|391.64|386.24|391.65|386.25|391.65|386.25|391.62|386.22|9
1642306830000|2022-01-16 04:20:30|391.66|386.26|391.65|386.25|391.67|386.27|391.65|386.25|7
1642306840000|2022-01-16 04:20:40|391.64|386.24|391.66|386.26|391.66|386.26|391.64|386.24|3
1642306850000|2022-01-16 04:20:50|391.67|386.27|391.64|386.24|391.67|386.27|391.64|386.24|11
1642306860000|2022-01-16 04:21:00|391.65|386.25|391.65|386.25|391.65|386.25|391.61|386.21|17
1642306870000|2022-01-16 04:21:10|391.64|386.24|391.6|386.2|391.66|386.26|391.6|386.2|9
1642306880000|2022-01-16 04:21:20|391.66|386.26|391.67|386.27|391.67|386.27|391.63|386.23|9
1642306890000|2022-01-16 04:21:30|391.64|386.24|391.64|386.24|391.66|386.26|391.6|386.2|12
1642306900000|2022-01-16 04:21:40|391.63|386.23|391.64|386.24|391.67|386.27|391.6|386.2|17
1642306910000|2022-01-16 04:21:50|391.63|386.23|391.64|386.24|391.64|386.24|391.63|386.23|2
1642306920000|2022-01-16 04:22:00|391.63|386.23|391.65|386.25|391.65|386.25|391.63|386.23|5
1642306940000|2022-01-16 04:22:20|391.64|386.24|391.65|386.25|391.65|386.25|391.62|386.22|4
1642306950000|2022-01-16 04:22:30|391.6|386.2|391.54|386.14|391.63|386.23|391.54|386.14|13
1642306960000|2022-01-16 04:22:40|391.55|386.15|391.55|386.15|391.55|386.15|391.54|386.14|3
1642306970000|2022-01-16 04:22:50|391.56|386.16|391.56|386.16|391.56|386.16|391.56|386.16|1
1642306980000|2022-01-16 04:23:00|391.59|386.19|391.58|386.18|391.59|386.19|391.58|386.18|2
1642306990000|2022-01-16 04:23:10|391.59|386.19|391.55|386.15|391.61|386.21|391.55|386.15|5
1642307000000|2022-01-16 04:23:20|391.54|386.14|391.53|386.13|391.57|386.17|391.53|386.13|6
1642307010000|2022-01-16 04:23:30|391.54|386.14|391.54|386.14|391.54|386.14|391.53|386.13|3
1642307020000|2022-01-16 04:23:40|391.56|386.16|391.54|386.14|391.56|386.16|391.53|386.13|4
1642307030000|2022-01-16 04:23:50|391.56|386.16|391.55|386.15|391.56|386.16|391.55|386.15|2
1642307040000|2022-01-16 04:24:00|391.54|386.14|391.55|386.15|391.56|386.16|391.54|386.14|6
1642307050000|2022-01-16 04:24:10|391.54|386.14|391.52|386.12|391.56|386.16|391.52|386.12|8
1642307060000|2022-01-16 04:24:20|391.53|386.13|391.41|386.01|391.54|386.14|391.4|386|17
1642307070000|2022-01-16 04:24:30|391.4|386|391.37|385.97|391.43|386.03|391.37|385.97|10
1642307080000|2022-01-16 04:24:40|391.35|385.95|391.33|385.93|391.38|385.98|391.3|385.9|18
1642307090000|2022-01-16 04:24:50|391.34|385.94|391.34|385.94|391.38|385.98|391.28|385.88|15
1642307100000|2022-01-16 04:25:00|391.35|385.95|391.35|385.95|391.35|385.95|391.34|385.94|7
1642307110000|2022-01-16 04:25:10|391.33|385.93|391.3|385.9|391.33|385.93|391.3|385.9|5
1642307140000|2022-01-16 04:25:40|391.26|385.86|391.27|385.87|391.27|385.87|391.24|385.84|11
1642307150000|2022-01-16 04:25:50|391.28|385.88|391.27|385.87|391.32|385.92|391.27|385.87|13
1642307160000|2022-01-16 04:26:00|391.25|385.85|391.25|385.85|391.27|385.87|391.24|385.84|4
1642307170000|2022-01-16 04:26:10|391.27|385.87|391.27|385.87|391.31|385.91|391.19|385.79|21
1642307180000|2022-01-16 04:26:20|391.24|385.84|391.24|385.84|391.29|385.89|391.24|385.84|12
1642307190000|2022-01-16 04:26:30|391.25|385.85|391.25|385.85|391.27|385.87|391.2|385.8|6
1642307200000|2022-01-16 04:26:40|391.24|385.84|391.13|385.73|391.24|385.84|391.13|385.73|9
1642307210000|2022-01-16 04:26:50|391.12|385.72|390.87|385.47|391.12|385.72|390.87|385.47|12
1642307220000|2022-01-16 04:27:00|390.86|385.46|390.49|385.09|390.86|385.46|390.47|385.07|30
1642307230000|2022-01-16 04:27:10|390.48|385.08|390.45|385.05|390.51|385.11|390.45|385.05|7
1642307240000|2022-01-16 04:27:20|390.46|385.06|390.39|384.99|390.46|385.06|390.29|384.89|16
1642307250000|2022-01-16 04:27:30|390.35|384.95|390.39|384.99|390.39|384.99|390.33|384.93|19
1642307260000|2022-01-16 04:27:40|390.34|384.94|390.45|385.05|390.45|385.05|390.31|384.91|14
1642307270000|2022-01-16 04:27:50|390.46|385.06|390.59|385.19|390.59|385.19|390.42|385.02|17
1642307280000|2022-01-16 04:28:00|390.57|385.17|390.63|385.23|390.69|385.29|390.56|385.16|16
1642307290000|2022-01-16 04:28:10|390.62|385.22|390.65|385.25|390.69|385.29|390.62|385.22|7
1642307300000|2022-01-16 04:28:20|390.66|385.26|390.67|385.27|390.67|385.27|390.66|385.26|2
1642307310000|2022-01-16 04:28:30|390.69|385.29|390.7|385.3|390.7|385.3|390.68|385.28|4
1642307320000|2022-01-16 04:28:40|390.72|385.32|390.71|385.31|390.72|385.32|390.71|385.31|2
1642307330000|2022-01-16 04:28:50|390.72|385.32|390.69|385.29|390.72|385.32|390.68|385.28|11
1642307340000|2022-01-16 04:29:00|390.7|385.3|390.72|385.32|390.77|385.37|390.68|385.28|13
1642307350000|2022-01-16 04:29:10|390.69|385.29|390.74|385.34|390.74|385.34|390.68|385.28|8
1642307360000|2022-01-16 04:29:20|390.68|385.28|390.7|385.3|390.7|385.3|390.68|385.28|6
1642307370000|2022-01-16 04:29:30|390.69|385.29|390.64|385.24|390.7|385.3|390.63|385.23|10
1642307380000|2022-01-16 04:29:40|390.65|385.25|390.69|385.29|390.7|385.3|390.63|385.23|17
1642307390000|2022-01-16 04:29:50|390.7|385.3|390.69|385.29|390.7|385.3|390.69|385.29|4
1642307400000|2022-01-16 04:30:00|390.7|385.3|390.68|385.28|390.81|385.41|390.68|385.28|18
1642307410000|2022-01-16 04:30:10|390.69|385.29|390.75|385.35|390.75|385.35|390.69|385.29|8
1642307420000|2022-01-16 04:30:20|390.73|385.33|390.73|385.33|390.74|385.34|390.73|385.33|3
1642307430000|2022-01-16 04:30:30|390.74|385.34|390.74|385.34|390.75|385.35|390.73|385.33|7
1642307440000|2022-01-16 04:30:40|390.76|385.36|390.71|385.31|390.78|385.38|390.69|385.29|15
1642307450000|2022-01-16 04:30:50|390.73|385.33|390.72|385.32|390.73|385.33|390.72|385.32|4
1642307460000|2022-01-16 04:31:00|390.73|385.33|390.69|385.29|390.73|385.33|390.69|385.29|6
1642307470000|2022-01-16 04:31:10|390.7|385.3|390.69|385.29|390.7|385.3|390.69|385.29|2
1642307480000|2022-01-16 04:31:20|390.7|385.3|390.71|385.31|390.72|385.32|390.7|385.3|6
1642307490000|2022-01-16 04:31:30|390.7|385.3|390.64|385.24|390.7|385.3|390.64|385.24|8
1642307500000|2022-01-16 04:31:40|390.65|385.25|390.73|385.33|390.75|385.35|390.65|385.25|11
1642307510000|2022-01-16 04:31:50|390.74|385.34|390.75|385.35|390.77|385.37|390.73|385.33|8
1642307520000|2022-01-16 04:32:00|390.74|385.34|390.73|385.33|390.74|385.34|390.73|385.33|2
1642307530000|2022-01-16 04:32:10|390.72|385.32|390.52|385.12|390.73|385.33|390.52|385.12|26
1642307540000|2022-01-16 04:32:20|390.5|385.1|390.49|385.09|390.5|385.1|390.38|384.98|17
1642307550000|2022-01-16 04:32:30|390.5|385.1|390.59|385.19|390.65|385.25|390.47|385.07|20
1642307560000|2022-01-16 04:32:40|390.55|385.15|390.62|385.22|390.64|385.24|390.55|385.15|15
1642307570000|2022-01-16 04:32:50|390.66|385.26|390.67|385.27|390.67|385.27|390.57|385.17|13
1642307580000|2022-01-16 04:33:00|390.66|385.26|390.56|385.16|390.66|385.26|390.55|385.15|18
1642307590000|2022-01-16 04:33:10|390.55|385.15|390.56|385.16|390.59|385.19|390.55|385.15|14
1642307600000|2022-01-16 04:33:20|390.57|385.17|390.58|385.18|390.62|385.22|390.53|385.13|16
1642307610000|2022-01-16 04:33:30|390.57|385.17|390.6|385.2|390.6|385.2|390.53|385.13|12
1642307620000|2022-01-16 04:33:40|390.57|385.17|390.58|385.18|390.59|385.19|390.57|385.17|10
1642307630000|2022-01-16 04:33:50|390.57|385.17|390.6|385.2|390.6|385.2|390.57|385.17|6
1642307640000|2022-01-16 04:34:00|390.61|385.21|390.62|385.22|390.64|385.24|390.59|385.19|13
1642307650000|2022-01-16 04:34:10|390.65|385.25|390.73|385.33|390.76|385.36|390.65|385.25|17
1642307660000|2022-01-16 04:34:20|390.75|385.35|390.75|385.35|390.75|385.35|390.71|385.31|4
1642307670000|2022-01-16 04:34:30|390.76|385.36|390.74|385.34|390.8|385.4|390.73|385.33|10
1642307680000|2022-01-16 04:34:40|390.75|385.35|390.72|385.32|390.75|385.35|390.71|385.31|4
1642307690000|2022-01-16 04:34:50|390.73|385.33|390.61|385.21|390.73|385.33|390.6|385.2|15
1642307700000|2022-01-16 04:35:00|390.63|385.23|390.56|385.16|390.66|385.26|390.51|385.11|17
1642307710000|2022-01-16 04:35:10|390.59|385.19|390.6|385.2|390.61|385.21|390.59|385.19|8
1642307720000|2022-01-16 04:35:20|390.59|385.19|390.61|385.21|390.61|385.21|390.59|385.19|8
1642307730000|2022-01-16 04:35:30|390.62|385.22|390.67|385.27|390.67|385.27|390.59|385.19|15
1642307740000|2022-01-16 04:35:40|390.66|385.26|390.62|385.22|390.67|385.27|390.62|385.22|10
1642307750000|2022-01-16 04:35:50|390.61|385.21|390.7|385.3|390.77|385.37|390.61|385.21|7
1642307760000|2022-01-16 04:36:00|390.68|385.28|390.68|385.28|390.68|385.28|390.67|385.27|3
1642307770000|2022-01-16 04:36:10|390.69|385.29|390.68|385.28|390.7|385.3|390.66|385.26|12
1642307780000|2022-01-16 04:36:20|390.76|385.36|390.69|385.29|390.76|385.36|390.64|385.24|17
1642307790000|2022-01-16 04:36:30|390.68|385.28|390.67|385.27|390.68|385.28|390.67|385.27|2
1642307800000|2022-01-16 04:36:40|390.68|385.28|390.8|385.4|390.8|385.4|390.68|385.28|20
1642307810000|2022-01-16 04:36:50|390.79|385.39|390.91|385.51|390.94|385.54|390.79|385.39|10
1642307820000|2022-01-16 04:37:00|390.9|385.5|390.81|385.41|390.92|385.52|390.8|385.4|16
1642307830000|2022-01-16 04:37:10|390.8|385.4|390.71|385.31|390.88|385.48|390.71|385.31|32
1642307840000|2022-01-16 04:37:20|390.74|385.34|390.77|385.37|390.84|385.44|390.74|385.34|16
1642307850000|2022-01-16 04:37:30|390.78|385.38|390.8|385.4|390.82|385.42|390.77|385.37|10
1642307860000|2022-01-16 04:37:40|390.81|385.41|390.83|385.43|390.89|385.49|390.81|385.41|10
1642307870000|2022-01-16 04:37:50|390.82|385.42|390.83|385.43|390.84|385.44|390.78|385.38|10
1642307880000|2022-01-16 04:38:00|390.82|385.42|390.8|385.4|390.82|385.42|390.79|385.39|4
1642307900000|2022-01-16 04:38:20|390.81|385.41|390.79|385.39|390.84|385.44|390.79|385.39|9
1642307910000|2022-01-16 04:38:30|390.8|385.4|390.79|385.39|390.81|385.41|390.78|385.38|7
1642307920000|2022-01-16 04:38:40|390.8|385.4|390.81|385.41|390.82|385.42|390.79|385.39|8
1642307930000|2022-01-16 04:38:50|390.8|385.4|390.81|385.41|390.81|385.41|390.8|385.4|2
1642307940000|2022-01-16 04:39:00|390.82|385.42|390.82|385.42|390.82|385.42|390.82|385.42|1
1642307950000|2022-01-16 04:39:10|390.83|385.43|390.83|385.43|390.83|385.43|390.83|385.43|1
1642307960000|2022-01-16 04:39:20|390.84|385.44|390.84|385.44|390.84|385.44|390.83|385.43|3
1642307970000|2022-01-16 04:39:30|390.83|385.43|390.84|385.44|390.84|385.44|390.83|385.43|2
1642307980000|2022-01-16 04:39:40|390.83|385.43|390.84|385.44|390.85|385.45|390.81|385.41|6
1642307990000|2022-01-16 04:39:50|390.83|385.43|390.84|385.44|390.85|385.45|390.83|385.43|4
1642308000000|2022-01-16 04:40:00|390.83|385.43|390.81|385.41|390.83|385.43|390.8|385.4|10
1642308020000|2022-01-16 04:40:20|390.8|385.4|390.8|385.4|390.8|385.4|390.77|385.37|3
1642308030000|2022-01-16 04:40:30|390.86|385.46|390.88|385.48|390.88|385.48|390.77|385.37|15
1642308040000|2022-01-16 04:40:40|390.82|385.42|390.83|385.43|390.88|385.48|390.79|385.39|15
1642308050000|2022-01-16 04:40:50|390.86|385.46|390.86|385.46|390.88|385.48|390.86|385.46|3
1642308060000|2022-01-16 04:41:00|390.89|385.49|390.91|385.51|390.91|385.51|390.83|385.43|7
1642308070000|2022-01-16 04:41:10|390.84|385.44|390.82|385.42|390.84|385.44|390.81|385.41|13
1642308080000|2022-01-16 04:41:20|390.83|385.43|390.8|385.4|390.88|385.48|390.79|385.39|14
1642308090000|2022-01-16 04:41:30|390.78|385.38|390.74|385.34|390.82|385.42|390.73|385.33|17
1642308100000|2022-01-16 04:41:40|390.75|385.35|390.74|385.34|390.77|385.37|390.72|385.32|16
1642308110000|2022-01-16 04:41:50|390.73|385.33|390.69|385.29|390.75|385.35|390.69|385.29|16
1642308130000|2022-01-16 04:42:10|390.68|385.28|390.69|385.29|390.69|385.29|390.68|385.28|4
1642308140000|2022-01-16 04:42:20|390.7|385.3|390.69|385.29|390.7|385.3|390.69|385.29|2
1642308150000|2022-01-16 04:42:30|390.7|385.3|390.7|385.3|390.7|385.3|390.7|385.3|1
1642308160000|2022-01-16 04:42:40|390.72|385.32|390.7|385.3|390.72|385.32|390.69|385.29|8
1642308170000|2022-01-16 04:42:50|390.71|385.31|390.68|385.28|390.74|385.34|390.67|385.27|13
1642308180000|2022-01-16 04:43:00|390.73|385.33|390.67|385.27|390.73|385.33|390.67|385.27|14
1642308190000|2022-01-16 04:43:10|390.68|385.28|390.68|385.28|390.7|385.3|390.67|385.27|5
1642308200000|2022-01-16 04:43:20|390.67|385.27|390.7|385.3|390.72|385.32|390.67|385.27|11
1642308210000|2022-01-16 04:43:30|390.71|385.31|390.71|385.31|390.71|385.31|390.7|385.3|9
1642308220000|2022-01-16 04:43:40|390.7|385.3|390.71|385.31|390.71|385.31|390.69|385.29|8
1642308230000|2022-01-16 04:43:50|390.67|385.27|390.67|385.27|390.67|385.27|390.67|385.27|1
1642308240000|2022-01-16 04:44:00|390.71|385.31|390.75|385.35|390.75|385.35|390.69|385.29|5
1642308250000|2022-01-16 04:44:10|390.76|385.36|390.73|385.33|390.77|385.37|390.72|385.32|9
1642308260000|2022-01-16 04:44:20|390.72|385.32|390.74|385.34|390.76|385.36|390.68|385.28|11
1642308270000|2022-01-16 04:44:30|390.75|385.35|390.75|385.35|390.75|385.35|390.75|385.35|1
1642308280000|2022-01-16 04:44:40|390.78|385.38|390.76|385.36|390.79|385.39|390.75|385.35|13
1642308290000|2022-01-16 04:44:50|390.75|385.35|390.73|385.33|390.76|385.36|390.72|385.32|7
1642308300000|2022-01-16 04:45:00|390.72|385.32|390.73|385.33|390.73|385.33|390.72|385.32|6
1642308310000|2022-01-16 04:45:10|390.72|385.32|390.72|385.32|390.74|385.34|390.72|385.32|10
1642308320000|2022-01-16 04:45:20|390.73|385.33|390.75|385.35|390.77|385.37|390.71|385.31|18
1642308330000|2022-01-16 04:45:30|390.8|385.4|390.77|385.37|390.86|385.46|390.7|385.3|14
1642308340000|2022-01-16 04:45:40|390.78|385.38|390.81|385.41|390.83|385.43|390.74|385.34|17
1642308350000|2022-01-16 04:45:50|390.8|385.4|390.66|385.26|390.82|385.42|390.66|385.26|5
1642308360000|2022-01-16 04:46:00|390.74|385.34|390.76|385.36|390.79|385.39|390.66|385.26|9
1642308370000|2022-01-16 04:46:10|390.78|385.38|390.71|385.31|390.78|385.38|390.71|385.31|14
1642308380000|2022-01-16 04:46:20|390.72|385.32|390.69|385.29|390.76|385.36|390.69|385.29|15
1642308390000|2022-01-16 04:46:30|390.72|385.32|390.71|385.31|390.72|385.32|390.71|385.31|6
1642308400000|2022-01-16 04:46:40|390.72|385.32|390.73|385.33|390.76|385.36|390.65|385.25|20
1642308410000|2022-01-16 04:46:50|390.7|385.3|390.76|385.36|390.78|385.38|390.68|385.28|27
1642308420000|2022-01-16 04:47:00|390.75|385.35|390.78|385.38|390.78|385.38|390.75|385.35|6
1642308430000|2022-01-16 04:47:10|390.77|385.37|390.77|385.37|390.83|385.43|390.77|385.37|9
1642308440000|2022-01-16 04:47:20|390.75|385.35|390.72|385.32|390.75|385.35|390.69|385.29|15
1642308450000|2022-01-16 04:47:30|390.74|385.34|390.68|385.28|390.74|385.34|390.61|385.21|21
1642308460000|2022-01-16 04:47:40|390.69|385.29|390.67|385.27|390.7|385.3|390.66|385.26|11
1642308470000|2022-01-16 04:47:50|390.66|385.26|390.66|385.26|390.68|385.28|390.65|385.25|8
1642308480000|2022-01-16 04:48:00|390.67|385.27|390.72|385.32|390.73|385.33|390.67|385.27|6
1642308500000|2022-01-16 04:48:20|390.71|385.31|390.71|385.31|390.71|385.31|390.71|385.31|1
1642308510000|2022-01-16 04:48:30|390.69|385.29|390.69|385.29|390.69|385.29|390.69|385.29|1
1642308530000|2022-01-16 04:48:50|390.7|385.3|390.76|385.36|390.76|385.36|390.69|385.29|6
1642308540000|2022-01-16 04:49:00|390.75|385.35|390.77|385.37|390.78|385.38|390.75|385.35|7
1642308550000|2022-01-16 04:49:10|390.78|385.38|390.85|385.45|390.88|385.48|390.77|385.37|6
1642308560000|2022-01-16 04:49:20|390.87|385.47|390.85|385.45|390.87|385.47|390.83|385.43|8
1642308570000|2022-01-16 04:49:30|390.87|385.47|390.88|385.48|390.88|385.48|390.87|385.47|2
1642308580000|2022-01-16 04:49:40|390.91|385.51|390.87|385.47|390.93|385.53|390.87|385.47|5
1642308590000|2022-01-16 04:49:50|390.88|385.48|390.89|385.49|390.89|385.49|390.88|385.48|2
1642308600000|2022-01-16 04:50:00|390.86|385.46|390.86|385.46|390.86|385.46|390.86|385.46|1
1642308610000|2022-01-16 04:50:10|390.87|385.47|390.87|385.47|390.9|385.5|390.85|385.45|8
1642308620000|2022-01-16 04:50:20|390.88|385.48|390.85|385.45|390.88|385.48|390.85|385.45|3
1642308630000|2022-01-16 04:50:30|390.86|385.46|390.84|385.44|390.89|385.49|390.84|385.44|8
1642308640000|2022-01-16 04:50:40|390.83|385.43|390.81|385.41|390.83|385.43|390.72|385.32|16
1642308650000|2022-01-16 04:50:50|390.83|385.43|390.91|385.51|390.91|385.51|390.83|385.43|8
1642308660000|2022-01-16 04:51:00|390.86|385.46|390.88|385.48|390.91|385.51|390.86|385.46|9
1642308670000|2022-01-16 04:51:10|390.89|385.49|390.82|385.42|390.89|385.49|390.79|385.39|13
1642308680000|2022-01-16 04:51:20|390.76|385.36|390.87|385.47|390.91|385.51|390.76|385.36|15
1642308690000|2022-01-16 04:51:30|390.84|385.44|390.82|385.42|390.86|385.46|390.79|385.39|8
1642308700000|2022-01-16 04:51:40|390.83|385.43|390.74|385.34|390.87|385.47|390.72|385.32|11
1642308710000|2022-01-16 04:51:50|390.76|385.36|390.74|385.34|390.76|385.36|390.74|385.34|2
1642308720000|2022-01-16 04:52:00|390.73|385.33|390.8|385.4|390.8|385.4|390.73|385.33|18
1642308730000|2022-01-16 04:52:10|390.79|385.39|390.82|385.42|390.83|385.43|390.79|385.39|17
1642308740000|2022-01-16 04:52:20|390.83|385.43|390.82|385.42|390.83|385.43|390.81|385.41|10
1642308750000|2022-01-16 04:52:30|390.81|385.41|390.81|385.41|390.82|385.42|390.81|385.41|5
1642308760000|2022-01-16 04:52:40|390.82|385.42|390.82|385.42|390.83|385.43|390.81|385.41|5
1642308770000|2022-01-16 04:52:50|390.83|385.43|390.78|385.38|390.83|385.43|390.78|385.38|10
1642308780000|2022-01-16 04:53:00|390.79|385.39|390.85|385.45|390.85|385.45|390.7|385.3|22
1642308790000|2022-01-16 04:53:10|390.82|385.42|390.77|385.37|390.83|385.43|390.67|385.27|15
1642308800000|2022-01-16 04:53:20|390.76|385.36|390.73|385.33|390.78|385.38|390.72|385.32|12
1642308810000|2022-01-16 04:53:30|390.72|385.32|390.7|385.3|390.72|385.32|390.67|385.27|10
1642308820000|2022-01-16 04:53:40|390.68|385.28|390.68|385.28|390.71|385.31|390.68|385.28|11
1642308830000|2022-01-16 04:53:50|390.69|385.29|390.6|385.2|390.69|385.29|390.59|385.19|11
1642308840000|2022-01-16 04:54:00|390.59|385.19|390.67|385.27|390.67|385.27|390.59|385.19|11
1642308850000|2022-01-16 04:54:10|390.68|385.28|390.7|385.3|390.8|385.4|390.67|385.27|20
1642308860000|2022-01-16 04:54:20|390.67|385.27|390.65|385.25|390.71|385.31|390.55|385.15|12
1642308870000|2022-01-16 04:54:30|390.66|385.26|390.66|385.26|390.66|385.26|390.58|385.18|3
1642308880000|2022-01-16 04:54:40|390.65|385.25|390.7|385.3|390.7|385.3|390.63|385.23|4
1642308890000|2022-01-16 04:54:50|390.64|385.24|390.64|385.24|390.65|385.25|390.63|385.23|11
1642308900000|2022-01-16 04:55:00|390.62|385.22|390.67|385.27|390.68|385.28|390.62|385.22|13
1642308910000|2022-01-16 04:55:10|390.68|385.28|390.65|385.25|390.68|385.28|390.65|385.25|4
1642308920000|2022-01-16 04:55:20|390.64|385.24|390.59|385.19|390.66|385.26|390.55|385.15|14
1642308930000|2022-01-16 04:55:30|390.58|385.18|390.58|385.18|390.59|385.19|390.5|385.1|13
1642308940000|2022-01-16 04:55:40|390.57|385.17|390.62|385.22|390.62|385.22|390.57|385.17|7
1642308950000|2022-01-16 04:55:50|390.61|385.21|390.59|385.19|390.61|385.21|390.57|385.17|5
1642308960000|2022-01-16 04:56:00|390.6|385.2|390.6|385.2|390.6|385.2|390.6|385.2|1
1642308970000|2022-01-16 04:56:10|390.61|385.21|390.6|385.2|390.61|385.21|390.6|385.2|2
1642308980000|2022-01-16 04:56:20|390.63|385.23|390.63|385.23|390.68|385.28|390.62|385.22|9
1642308990000|2022-01-16 04:56:30|390.62|385.22|390.59|385.19|390.63|385.23|390.58|385.18|9
1642309000000|2022-01-16 04:56:40|390.58|385.18|390.59|385.19|390.59|385.19|390.58|385.18|2
1642309010000|2022-01-16 04:56:50|390.6|385.2|390.53|385.13|390.6|385.2|390.51|385.11|9
1642309020000|2022-01-16 04:57:00|390.59|385.19|390.6|385.2|390.61|385.21|390.54|385.14|11
1642309030000|2022-01-16 04:57:10|390.61|385.21|390.64|385.24|390.65|385.25|390.59|385.19|21
1642309040000|2022-01-16 04:57:20|390.63|385.23|390.64|385.24|390.64|385.24|390.61|385.21|11
1642309050000|2022-01-16 04:57:30|390.63|385.23|390.63|385.23|390.64|385.24|390.63|385.23|9
1642309060000|2022-01-16 04:57:40|390.61|385.21|390.56|385.16|390.61|385.21|390.55|385.15|8
1642309070000|2022-01-16 04:57:50|390.49|385.09|390.46|385.06|390.56|385.16|390.43|385.03|15
1642309080000|2022-01-16 04:58:00|390.45|385.05|390.43|385.03|390.45|385.05|390.42|385.02|4
1642309090000|2022-01-16 04:58:10|390.44|385.04|390.45|385.05|390.47|385.07|390.44|385.04|7
1642309100000|2022-01-16 04:58:20|390.46|385.06|390.43|385.03|390.48|385.08|390.43|385.03|11
1642309110000|2022-01-16 04:58:30|390.42|385.02|390.41|385.01|390.46|385.06|390.4|385|15
1642309120000|2022-01-16 04:58:40|390.45|385.05|390.43|385.03|390.45|385.05|390.41|385.01|22
1642309130000|2022-01-16 04:58:50|390.42|385.02|390.44|385.04|390.45|385.05|390.42|385.02|3
1642309140000|2022-01-16 04:59:00|390.43|385.03|390.45|385.05|390.45|385.05|390.43|385.03|6
1642309150000|2022-01-16 04:59:10|390.43|385.03|390.43|385.03|390.46|385.06|390.42|385.02|11
1642309160000|2022-01-16 04:59:20|390.42|385.02|390.44|385.04|390.47|385.07|390.42|385.02|8
1642309170000|2022-01-16 04:59:30|390.46|385.06|390.44|385.04|390.47|385.07|390.44|385.04|6
1642309180000|2022-01-16 04:59:40|390.45|385.05|390.44|385.04|390.45|385.05|390.44|385.04|2
1642309190000|2022-01-16 04:59:50|390.45|385.05|390.44|385.04|390.46|385.06|390.44|385.04|6
1642309200000|2022-01-16 05:00:00|390.42|385.02|390.45|385.05|390.46|385.06|390.42|385.02|12
1642309210000|2022-01-16 05:00:10|390.49|385.09|390.43|385.03|390.49|385.09|390.36|384.96|11
1642309220000|2022-01-16 05:00:20|390.45|385.05|390.46|385.06|390.47|385.07|390.43|385.03|4
1642309230000|2022-01-16 05:00:30|390.47|385.07|390.44|385.04|390.47|385.07|390.44|385.04|6
1642309240000|2022-01-16 05:00:40|390.43|385.03|390.43|385.03|390.44|385.04|390.42|385.02|15
1642309250000|2022-01-16 05:00:50|390.42|385.02|390.38|384.98|390.42|385.02|390.38|384.98|8
1642309260000|2022-01-16 05:01:00|390.34|384.94|390.28|384.88|390.34|384.94|390.28|384.88|2
1642309270000|2022-01-16 05:01:10|390.33|384.93|390.33|384.93|390.33|384.93|390.33|384.93|1
1642309280000|2022-01-16 05:01:20|390.3|384.9|390.28|384.88|390.3|384.9|390.27|384.87|6
1642309290000|2022-01-16 05:01:30|390.27|384.87|390.27|384.87|390.28|384.88|390.27|384.87|3
1642309320000|2022-01-16 05:02:00|390.28|384.88|390.3|384.9|390.3|384.9|390.28|384.88|2
1642309330000|2022-01-16 05:02:10|390.32|384.92|390.31|384.91|390.32|384.92|390.31|384.91|2
1642309340000|2022-01-16 05:02:20|390.32|384.92|390.33|384.93|390.33|384.93|390.32|384.92|2
1642309350000|2022-01-16 05:02:30|390.32|384.92|390.45|385.05|390.46|385.06|390.32|384.92|7
1642309360000|2022-01-16 05:02:40|390.46|385.06|390.54|385.14|390.56|385.16|390.45|385.05|11
1642309370000|2022-01-16 05:02:50|390.48|385.08|390.67|385.27|390.72|385.32|390.48|385.08|13
1642309380000|2022-01-16 05:03:00|390.71|385.31|390.7|385.3|390.71|385.31|390.68|385.28|8
1642309390000|2022-01-16 05:03:10|390.72|385.32|390.7|385.3|390.73|385.33|390.7|385.3|7
1642309400000|2022-01-16 05:03:20|390.71|385.31|390.74|385.34|390.74|385.34|390.69|385.29|14
1642309410000|2022-01-16 05:03:30|390.7|385.3|390.72|385.32|390.74|385.34|390.7|385.3|5
1642309420000|2022-01-16 05:03:40|390.73|385.33|390.72|385.32|390.77|385.37|390.7|385.3|5
1642309430000|2022-01-16 05:03:50|390.76|385.36|390.77|385.37|390.77|385.37|390.71|385.31|12
1642309440000|2022-01-16 05:04:00|390.76|385.36|390.8|385.4|390.91|385.51|390.76|385.36|13
1642309450000|2022-01-16 05:04:10|390.79|385.39|390.92|385.52|390.92|385.52|390.79|385.39|5
1642309460000|2022-01-16 05:04:20|390.84|385.44|390.78|385.38|390.84|385.44|390.77|385.37|8
1642309470000|2022-01-16 05:04:30|390.82|385.42|390.78|385.38|390.83|385.43|390.78|385.38|6
1642309480000|2022-01-16 05:04:40|390.79|385.39|390.79|385.39|390.79|385.39|390.78|385.38|5
1642309490000|2022-01-16 05:04:50|390.83|385.43|390.79|385.39|390.83|385.43|390.78|385.38|8
1642309500000|2022-01-16 05:05:00|390.78|385.38|390.83|385.43|390.84|385.44|390.78|385.38|7
1642309510000|2022-01-16 05:05:10|390.84|385.44|390.83|385.43|390.86|385.46|390.8|385.4|15
1642309520000|2022-01-16 05:05:20|390.84|385.44|390.83|385.43|390.84|385.44|390.78|385.38|14
1642309530000|2022-01-16 05:05:30|390.82|385.42|390.83|385.43|390.86|385.46|390.82|385.42|14
1642309540000|2022-01-16 05:05:40|390.82|385.42|390.84|385.44|390.85|385.45|390.82|385.42|3
1642309550000|2022-01-16 05:05:50|390.83|385.43|390.8|385.4|390.85|385.45|390.79|385.39|9
1642309560000|2022-01-16 05:06:00|390.81|385.41|390.8|385.4|390.81|385.41|390.79|385.39|6
1642309570000|2022-01-16 05:06:10|390.79|385.39|390.79|385.39|390.82|385.42|390.79|385.39|5
1642309580000|2022-01-16 05:06:20|390.78|385.38|390.76|385.36|390.78|385.38|390.76|385.36|7
1642309590000|2022-01-16 05:06:30|390.77|385.37|390.77|385.37|390.78|385.38|390.77|385.37|3
1642309600000|2022-01-16 05:06:40|390.78|385.38|390.77|385.37|390.78|385.38|390.77|385.37|2
1642309610000|2022-01-16 05:06:50|390.78|385.38|390.74|385.34|390.78|385.38|390.74|385.34|5
1642309620000|2022-01-16 05:07:00|390.71|385.31|390.71|385.31|390.76|385.36|390.71|385.31|12
1642309630000|2022-01-16 05:07:10|390.73|385.33|390.71|385.31|390.75|385.35|390.7|385.3|12
1642309640000|2022-01-16 05:07:20|390.7|385.3|390.61|385.21|390.71|385.31|390.61|385.21|15
1642309650000|2022-01-16 05:07:30|390.59|385.19|390.63|385.23|390.64|385.24|390.59|385.19|9
1642309660000|2022-01-16 05:07:40|390.61|385.21|390.63|385.23|390.63|385.23|390.61|385.21|3
1642309670000|2022-01-16 05:07:50|390.64|385.24|390.63|385.23|390.64|385.24|390.61|385.21|8
1642309680000|2022-01-16 05:08:00|390.64|385.24|390.64|385.24|390.66|385.26|390.64|385.24|5
1642309690000|2022-01-16 05:08:10|390.66|385.26|390.64|385.24|390.66|385.26|390.62|385.22|5
1642309700000|2022-01-16 05:08:20|390.65|385.25|390.65|385.25|390.65|385.25|390.65|385.25|1
1642309710000|2022-01-16 05:08:30|390.66|385.26|390.64|385.24|390.69|385.29|390.64|385.24|8
1642309720000|2022-01-16 05:08:40|390.66|385.26|390.66|385.26|390.69|385.29|390.63|385.23|7
1642309730000|2022-01-16 05:08:50|390.65|385.25|390.68|385.28|390.68|385.28|390.65|385.25|3
1642309740000|2022-01-16 05:09:00|390.74|385.34|390.68|385.28|390.74|385.34|390.64|385.24|5
1642309750000|2022-01-16 05:09:10|390.64|385.24|390.64|385.24|390.68|385.28|390.64|385.24|5
1642309760000|2022-01-16 05:09:20|390.65|385.25|390.69|385.29|390.7|385.3|390.65|385.25|7
1642309770000|2022-01-16 05:09:30|390.71|385.31|390.68|385.28|390.71|385.31|390.68|385.28|3
1642309780000|2022-01-16 05:09:40|390.65|385.25|390.64|385.24|390.65|385.25|390.64|385.24|4
1642309790000|2022-01-16 05:09:50|390.69|385.29|390.7|385.3|390.72|385.32|390.62|385.22|10
1642309800000|2022-01-16 05:10:00|390.69|385.29|390.69|385.29|390.7|385.3|390.67|385.27|7
1642309810000|2022-01-16 05:10:10|390.7|385.3|390.68|385.28|390.7|385.3|390.68|385.28|3
1642309820000|2022-01-16 05:10:20|390.69|385.29|390.68|385.28|390.69|385.29|390.68|385.28|8
1642309830000|2022-01-16 05:10:30|390.69|385.29|390.69|385.29|390.69|385.29|390.69|385.29|1
1642309840000|2022-01-16 05:10:40|390.68|385.28|390.7|385.3|390.7|385.3|390.68|385.28|3
1642309850000|2022-01-16 05:10:50|390.69|385.29|390.75|385.35|390.75|385.35|390.69|385.29|5
1642309860000|2022-01-16 05:11:00|390.76|385.36|390.71|385.31|390.76|385.36|390.71|385.31|9
1642309870000|2022-01-16 05:11:10|390.7|385.3|390.7|385.3|390.71|385.31|390.68|385.28|8
1642309880000|2022-01-16 05:11:20|390.69|385.29|390.7|385.3|390.71|385.31|390.69|385.29|6
1642309910000|2022-01-16 05:11:50|390.69|385.29|390.69|385.29|390.7|385.3|390.68|385.28|7
1642309920000|2022-01-16 05:12:00|390.68|385.28|390.68|385.28|390.68|385.28|390.68|385.28|1
1642309930000|2022-01-16 05:12:10|390.67|385.27|390.68|385.28|390.72|385.32|390.67|385.27|4
1642309950000|2022-01-16 05:12:30|390.69|385.29|390.69|385.29|390.69|385.29|390.69|385.29|1
1642309960000|2022-01-16 05:12:40|390.68|385.28|390.71|385.31|390.71|385.31|390.68|385.28|6
1642309970000|2022-01-16 05:12:50|390.7|385.3|390.69|385.29|390.7|385.3|390.69|385.29|4
1642309980000|2022-01-16 05:13:00|390.68|385.28|390.68|385.28|390.69|385.29|390.68|385.28|3
1642309990000|2022-01-16 05:13:10|390.69|385.29|390.69|385.29|390.69|385.29|390.66|385.26|4
1642310000000|2022-01-16 05:13:20|390.68|385.28|390.68|385.28|390.73|385.33|390.68|385.28|4
1642310030000|2022-01-16 05:13:50|390.67|385.27|390.67|385.27|390.67|385.27|390.67|385.27|1
1642310040000|2022-01-16 05:14:00|390.68|385.28|390.68|385.28|390.68|385.28|390.68|385.28|1
1642310070000|2022-01-16 05:14:30|390.67|385.27|390.65|385.25|390.68|385.28|390.65|385.25|5
1642310080000|2022-01-16 05:14:40|390.64|385.24|390.66|385.26|390.67|385.27|390.64|385.24|9
1642310090000|2022-01-16 05:14:50|390.67|385.27|390.65|385.25|390.67|385.27|390.65|385.25|5
1642310100000|2022-01-16 05:15:00|390.64|385.24|390.64|385.24|390.65|385.25|390.64|385.24|5
1642310110000|2022-01-16 05:15:10|390.63|385.23|390.61|385.21|390.64|385.24|390.61|385.21|8
1642310120000|2022-01-16 05:15:20|390.6|385.2|390.63|385.23|390.64|385.24|390.6|385.2|4
1642310130000|2022-01-16 05:15:30|390.62|385.22|390.67|385.27|390.67|385.27|390.61|385.21|8
1642310140000|2022-01-16 05:15:40|390.66|385.26|390.67|385.27|390.74|385.34|390.65|385.25|7
1642310150000|2022-01-16 05:15:50|390.68|385.28|390.68|385.28|390.68|385.28|390.68|385.28|1
1642310160000|2022-01-16 05:16:00|390.69|385.29|390.69|385.29|390.69|385.29|390.68|385.28|3
1642310170000|2022-01-16 05:16:10|390.71|385.31|390.65|385.25|390.72|385.32|390.64|385.24|15
1642310180000|2022-01-16 05:16:20|390.62|385.22|390.65|385.25|390.67|385.27|390.62|385.22|12
1642310190000|2022-01-16 05:16:30|390.66|385.26|390.65|385.25|390.66|385.26|390.64|385.24|10
1642310200000|2022-01-16 05:16:40|390.66|385.26|390.56|385.16|390.66|385.26|390.52|385.12|15
1642310210000|2022-01-16 05:16:50|390.55|385.15|390.49|385.09|390.63|385.23|390.48|385.08|19
1642310220000|2022-01-16 05:17:00|390.48|385.08|390.46|385.06|390.48|385.08|390.46|385.06|7
1642310230000|2022-01-16 05:17:10|390.45|385.05|390.07|384.67|390.45|385.05|390.07|384.67|19
1642310240000|2022-01-16 05:17:20|390.08|384.68|390.08|384.68|390.09|384.69|389.96|384.56|20
1642310250000|2022-01-16 05:17:30|390.06|384.66|390.14|384.74|390.15|384.75|390.06|384.66|10
1642310260000|2022-01-16 05:17:40|390.15|384.75|390.14|384.74|390.16|384.76|390.13|384.73|9
1642310270000|2022-01-16 05:17:50|390.13|384.73|390.06|384.66|390.14|384.74|390.06|384.66|7
1642310280000|2022-01-16 05:18:00|390.05|384.65|390.05|384.65|390.06|384.66|390.04|384.64|9
1642310290000|2022-01-16 05:18:10|390.06|384.66|390.12|384.72|390.15|384.75|390.04|384.64|19
1642310300000|2022-01-16 05:18:20|390.13|384.73|390.14|384.74|390.16|384.76|390.12|384.72|11
1642310310000|2022-01-16 05:18:30|390.15|384.75|390.15|384.75|390.15|384.75|390.14|384.74|3
1642310320000|2022-01-16 05:18:40|390.12|384.72|390.15|384.75|390.15|384.75|390.12|384.72|9
1642310330000|2022-01-16 05:18:50|390.13|384.73|390.14|384.74|390.14|384.74|390.12|384.72|6
1642310340000|2022-01-16 05:19:00|390.13|384.73|390.12|384.72|390.13|384.73|390.12|384.72|4
1642310360000|2022-01-16 05:19:20|390.11|384.71|390.11|384.71|390.13|384.73|390.11|384.71|13
1642310370000|2022-01-16 05:19:30|390.12|384.72|390.13|384.73|390.14|384.74|390.12|384.72|9
1642310380000|2022-01-16 05:19:40|390.14|384.74|390.13|384.73|390.14|384.74|390.13|384.73|6
1642310390000|2022-01-16 05:19:50|390.14|384.74|390.18|384.78|390.18|384.78|390.12|384.72|8
1642310400000|2022-01-16 05:20:00|390.21|384.81|390.23|384.83|390.23|384.83|390.21|384.81|9
1642310410000|2022-01-16 05:20:10|390.22|384.82|390.22|384.82|390.22|384.82|390.22|384.82|1
1642310420000|2022-01-16 05:20:20|390.21|384.81|390.21|384.81|390.22|384.82|390.2|384.8|5
1642310430000|2022-01-16 05:20:30|390.22|384.82|390.25|384.85|390.25|384.85|390.22|384.82|3
1642310440000|2022-01-16 05:20:40|390.26|384.86|390.28|384.88|390.34|384.94|390.24|384.84|11
1642310450000|2022-01-16 05:20:50|390.26|384.86|390.27|384.87|390.27|384.87|390.24|384.84|5
1642310460000|2022-01-16 05:21:00|390.25|384.85|390.26|384.86|390.29|384.89|390.25|384.85|12
1642310470000|2022-01-16 05:21:10|390.27|384.87|390.27|384.87|390.27|384.87|390.27|384.87|1
1642310480000|2022-01-16 05:21:20|390.28|384.88|390.28|384.88|390.28|384.88|390.26|384.86|11
1642310490000|2022-01-16 05:21:30|390.26|384.86|390.26|384.86|390.28|384.88|390.26|384.86|7
1642310500000|2022-01-16 05:21:40|390.27|384.87|390.27|384.87|390.28|384.88|390.27|384.87|3
1642310510000|2022-01-16 05:21:50|390.23|384.83|390.29|384.89|390.29|384.89|390.23|384.83|9
1642310520000|2022-01-16 05:22:00|390.3|384.9|390.29|384.89|390.31|384.91|390.27|384.87|6
1642310530000|2022-01-16 05:22:10|390.31|384.91|390.32|384.92|390.42|385.02|390.31|384.91|11
1642310540000|2022-01-16 05:22:20|390.35|384.95|390.36|384.96|390.38|384.98|390.27|384.87|15
1642310550000|2022-01-16 05:22:30|390.35|384.95|390.35|384.95|390.4|385|390.34|384.94|13
1642310560000|2022-01-16 05:22:40|390.36|384.96|390.37|384.97|390.37|384.97|390.36|384.96|4
1642310570000|2022-01-16 05:22:50|390.4|385|390.49|385.09|390.51|385.11|390.38|384.98|15
1642310580000|2022-01-16 05:23:00|390.5|385.1|390.49|385.09|390.5|385.1|390.49|385.09|4
1642310590000|2022-01-16 05:23:10|390.5|385.1|390.32|384.92|390.5|385.1|390.32|384.92|14
1642310600000|2022-01-16 05:23:20|390.35|384.95|390.32|384.92|390.38|384.98|390.32|384.92|8
1642310610000|2022-01-16 05:23:30|390.37|384.97|390.38|384.98|390.42|385.02|390.37|384.97|6
1642310620000|2022-01-16 05:23:40|390.37|384.97|390.43|385.03|390.44|385.04|390.37|384.97|11
1642310660000|2022-01-16 05:24:20|390.42|385.02|390.43|385.03|390.43|385.03|390.42|385.02|4
1642310670000|2022-01-16 05:24:30|390.42|385.02|390.49|385.09|390.49|385.09|390.39|384.99|14
1642310680000|2022-01-16 05:24:40|390.47|385.07|390.44|385.04|390.49|385.09|390.39|384.99|10
1642310690000|2022-01-16 05:24:50|390.45|385.05|390.4|385|390.46|385.06|390.4|385|8
1642310700000|2022-01-16 05:25:00|390.41|385.01|390.46|385.06|390.49|385.09|390.41|385.01|13
1642310710000|2022-01-16 05:25:10|390.44|385.04|390.46|385.06|390.48|385.08|390.44|385.04|5
1642310720000|2022-01-16 05:25:20|390.45|385.05|390.46|385.06|390.5|385.1|390.44|385.04|11
1642310730000|2022-01-16 05:25:30|390.48|385.08|390.55|385.15|390.59|385.19|390.39|384.99|21
1642310740000|2022-01-16 05:25:40|390.56|385.16|390.53|385.13|390.59|385.19|390.53|385.13|6
1642310750000|2022-01-16 05:25:50|390.57|385.17|390.53|385.13|390.57|385.17|390.48|385.08|12
1642310760000|2022-01-16 05:26:00|390.52|385.12|390.53|385.13|390.53|385.13|390.41|385.01|6
1642310770000|2022-01-16 05:26:10|390.49|385.09|390.46|385.06|390.58|385.18|390.43|385.03|8
1642310780000|2022-01-16 05:26:20|390.57|385.17|390.47|385.07|390.57|385.17|390.46|385.06|5
1642310790000|2022-01-16 05:26:30|390.52|385.12|390.5|385.1|390.52|385.12|390.46|385.06|12
1642310800000|2022-01-16 05:26:40|390.47|385.07|390.51|385.11|390.51|385.11|390.47|385.07|9
1642310810000|2022-01-16 05:26:50|390.48|385.08|390.47|385.07|390.51|385.11|390.46|385.06|10
1642310820000|2022-01-16 05:27:00|390.49|385.09|390.38|384.98|390.49|385.09|390.38|384.98|15
1642310830000|2022-01-16 05:27:10|390.39|384.99|390.22|384.82|390.39|384.99|390.22|384.82|5
1642310840000|2022-01-16 05:27:20|390.21|384.81|390.2|384.8|390.22|384.82|390.2|384.8|10
1642310850000|2022-01-16 05:27:30|390.19|384.79|390.13|384.73|390.27|384.87|390.09|384.69|12
1642310860000|2022-01-16 05:27:40|390.16|384.76|390.17|384.77|390.17|384.77|390.12|384.72|13
1642310870000|2022-01-16 05:27:50|390.13|384.73|390.13|384.73|390.16|384.76|390.12|384.72|9
1642310880000|2022-01-16 05:28:00|390.12|384.72|390.12|384.72|390.12|384.72|390.12|384.72|1
1642310890000|2022-01-16 05:28:10|390.11|384.71|390.11|384.71|390.14|384.74|390.09|384.69|14
1642310900000|2022-01-16 05:28:20|390.09|384.69|390.13|384.73|390.14|384.74|390.09|384.69|10
1642310910000|2022-01-16 05:28:30|390.14|384.74|390.13|384.73|390.14|384.74|390.13|384.73|2
1642310920000|2022-01-16 05:28:40|390.15|384.75|390.16|384.76|390.16|384.76|390.14|384.74|5
1642310930000|2022-01-16 05:28:50|390.17|384.77|390.15|384.75|390.17|384.77|390.12|384.72|7
1642310940000|2022-01-16 05:29:00|390.17|384.77|390.18|384.78|390.18|384.78|390.16|384.76|4
1642310950000|2022-01-16 05:29:10|390.19|384.79|390.19|384.79|390.21|384.81|390.18|384.78|5
1642310960000|2022-01-16 05:29:20|390.21|384.81|390.21|384.81|390.24|384.84|390.19|384.79|7
1642310970000|2022-01-16 05:29:30|390.23|384.83|390.22|384.82|390.36|384.96|390.2|384.8|12
1642310980000|2022-01-16 05:29:40|390.21|384.81|390.23|384.83|390.24|384.84|390.2|384.8|8
1642311000000|2022-01-16 05:30:00|390.25|384.85|390.23|384.83|390.25|384.85|390.23|384.83|6
1642311010000|2022-01-16 05:30:10|390.25|384.85|390.15|384.75|390.25|384.85|390.09|384.69|18
1642311020000|2022-01-16 05:30:20|390.17|384.77|390.15|384.75|390.17|384.77|390.14|384.74|10
1642311030000|2022-01-16 05:30:30|390.16|384.76|390.18|384.78|390.22|384.82|390.13|384.73|9
1642311040000|2022-01-16 05:30:40|390.15|384.75|390.18|384.78|390.19|384.79|390.15|384.75|6
1642311050000|2022-01-16 05:30:50|390.19|384.79|390.16|384.76|390.2|384.8|390.13|384.73|10
1642311060000|2022-01-16 05:31:00|390.08|384.68|390.15|384.75|390.19|384.79|390.08|384.68|22
1642311070000|2022-01-16 05:31:10|390.14|384.74|390.15|384.75|390.16|384.76|390.14|384.74|4
1642311080000|2022-01-16 05:31:20|390.16|384.76|390.15|384.75|390.16|384.76|390.12|384.72|6
1642311090000|2022-01-16 05:31:30|390.16|384.76|390.16|384.76|390.18|384.78|390.16|384.76|8
1642311100000|2022-01-16 05:31:40|390.17|384.77|390.16|384.76|390.17|384.77|390.13|384.73|5
1642311110000|2022-01-16 05:31:50|390.13|384.73|390.15|384.75|390.16|384.76|390.13|384.73|5
1642311120000|2022-01-16 05:32:00|390.18|384.78|390.23|384.83|390.25|384.85|390.17|384.77|12
1642311140000|2022-01-16 05:32:20|390.24|384.84|390.24|384.84|390.27|384.87|390.23|384.83|6
1642311150000|2022-01-16 05:32:30|390.21|384.81|390.23|384.83|390.24|384.84|390.2|384.8|6
1642311160000|2022-01-16 05:32:40|390.25|384.85|390.23|384.83|390.25|384.85|390.23|384.83|2
1642311170000|2022-01-16 05:32:50|390.25|384.85|390.24|384.84|390.27|384.87|390.21|384.81|11
1642311180000|2022-01-16 05:33:00|390.21|384.81|390.22|384.82|390.26|384.86|390.2|384.8|15
1642311190000|2022-01-16 05:33:10|390.24|384.84|390.26|384.86|390.27|384.87|390.24|384.84|3
1642311200000|2022-01-16 05:33:20|390.27|384.87|390.25|384.85|390.28|384.88|390.25|384.85|4
1642311210000|2022-01-16 05:33:30|390.24|384.84|390.26|384.86|390.29|384.89|390.24|384.84|8
1642311220000|2022-01-16 05:33:40|390.25|384.85|390.29|384.89|390.29|384.89|390.25|384.85|11
1642311230000|2022-01-16 05:33:50|390.3|384.9|390.26|384.86|390.3|384.9|390.26|384.86|2
1642311240000|2022-01-16 05:34:00|390.3|384.9|390.3|384.9|390.3|384.9|390.26|384.86|9
1642311250000|2022-01-16 05:34:10|390.32|384.92|390.36|384.96|390.39|384.99|390.26|384.86|8
1642311260000|2022-01-16 05:34:20|390.39|384.99|390.26|384.86|390.39|384.99|390.26|384.86|7
1642311280000|2022-01-16 05:34:40|390.36|384.96|390.26|384.86|390.36|384.96|390.26|384.86|2
1642311290000|2022-01-16 05:34:50|390.35|384.95|390.35|384.95|390.36|384.96|390.35|384.95|3
1642311300000|2022-01-16 05:35:00|390.36|384.96|390.36|384.96|390.36|384.96|390.36|384.96|1
1642311310000|2022-01-16 05:35:10|390.35|384.95|390.34|384.94|390.36|384.96|390.34|384.94|4
1642311320000|2022-01-16 05:35:20|390.36|384.96|390.34|384.94|390.36|384.96|390.34|384.94|2
1642311330000|2022-01-16 05:35:30|390.26|384.86|390.34|384.94|390.34|384.94|390.26|384.86|2
1642311340000|2022-01-16 05:35:40|390.35|384.95|390.34|384.94|390.35|384.95|390.34|384.94|4
1642311350000|2022-01-16 05:35:50|390.32|384.92|390.29|384.89|390.32|384.92|390.26|384.86|5
1642311360000|2022-01-16 05:36:00|390.24|384.84|390.24|384.84|390.25|384.85|390.23|384.83|5
1642311370000|2022-01-16 05:36:10|390.25|384.85|390.24|384.84|390.25|384.85|390.24|384.84|4
1642311380000|2022-01-16 05:36:20|390.18|384.78|390.24|384.84|390.24|384.84|390.18|384.78|4
1642311390000|2022-01-16 05:36:30|390.23|384.83|390.17|384.77|390.24|384.84|390.17|384.77|8
1642311400000|2022-01-16 05:36:40|390.2|384.8|390.21|384.81|390.25|384.85|390.17|384.77|16
1642311410000|2022-01-16 05:36:50|390.22|384.82|390.25|384.85|390.25|384.85|390.19|384.79|11
1642311420000|2022-01-16 05:37:00|390.24|384.84|390.24|384.84|390.26|384.86|390.18|384.78|7
1642311430000|2022-01-16 05:37:10|390.22|384.82|390.25|384.85|390.29|384.89|390.19|384.79|10
1642311440000|2022-01-16 05:37:20|390.29|384.89|390.28|384.88|390.3|384.9|390.27|384.87|5
1642311450000|2022-01-16 05:37:30|390.27|384.87|390.27|384.87|390.27|384.87|390.27|384.87|1
1642311460000|2022-01-16 05:37:40|390.28|384.88|390.27|384.87|390.28|384.88|390.27|384.87|6
1642311480000|2022-01-16 05:38:00|390.22|384.82|390.23|384.83|390.23|384.83|390.19|384.79|8
1642311490000|2022-01-16 05:38:10|390.25|384.85|390.2|384.8|390.25|384.85|390.2|384.8|12
1642311500000|2022-01-16 05:38:20|390.19|384.79|390.23|384.83|390.34|384.94|390.18|384.78|23
1642311510000|2022-01-16 05:38:30|390.22|384.82|390.21|384.81|390.24|384.84|390.17|384.77|17
1642311520000|2022-01-16 05:38:40|390.2|384.8|390.21|384.81|390.21|384.81|390.2|384.8|10
1642311530000|2022-01-16 05:38:50|390.2|384.8|390.21|384.81|390.21|384.81|390.2|384.8|10
1642311540000|2022-01-16 05:39:00|390.22|384.82|390.21|384.81|390.22|384.82|390.2|384.8|10
1642311550000|2022-01-16 05:39:10|390.2|384.8|390.18|384.78|390.21|384.81|390.18|384.78|7
1642311560000|2022-01-16 05:39:20|390.14|384.74|390.12|384.72|390.18|384.78|390.12|384.72|4
1642311570000|2022-01-16 05:39:30|390.18|384.78|390.12|384.72|390.18|384.78|390.12|384.72|2
1642311580000|2022-01-16 05:39:40|390.09|384.69|390.1|384.7|390.1|384.7|390.09|384.69|2
1642311590000|2022-01-16 05:39:50|390.09|384.69|390.05|384.65|390.14|384.74|390.04|384.64|18
1642311600000|2022-01-16 05:40:00|390.06|384.66|390.07|384.67|390.08|384.68|390.06|384.66|4
1642311610000|2022-01-16 05:40:10|390.06|384.66|390.06|384.66|390.07|384.67|390.05|384.65|7
1642311620000|2022-01-16 05:40:20|390.08|384.68|390.1|384.7|390.11|384.71|390.06|384.66|7
1642311630000|2022-01-16 05:40:30|390.15|384.75|390.08|384.68|390.15|384.75|390.07|384.67|12
1642311640000|2022-01-16 05:40:40|390.1|384.7|390.09|384.69|390.15|384.75|390.04|384.64|7
1642311650000|2022-01-16 05:40:50|390.15|384.75|390.09|384.69|390.15|384.75|390.05|384.65|6
1642311660000|2022-01-16 05:41:00|390.1|384.7|390.11|384.71|390.13|384.73|390.1|384.7|13
1642311670000|2022-01-16 05:41:10|390.13|384.73|390.09|384.69|390.13|384.73|390.08|384.68|7
1642311680000|2022-01-16 05:41:20|390.13|384.73|390.19|384.79|390.21|384.81|390.08|384.68|13
1642311690000|2022-01-16 05:41:30|390.18|384.78|390.16|384.76|390.18|384.78|390.16|384.76|3
1642311700000|2022-01-16 05:41:40|390.15|384.75|390.16|384.76|390.16|384.76|390.15|384.75|2
1642311710000|2022-01-16 05:41:50|390.15|384.75|390.18|384.78|390.19|384.79|390.15|384.75|10
1642311720000|2022-01-16 05:42:00|390.16|384.76|390.16|384.76|390.17|384.77|390.14|384.74|15
1642311730000|2022-01-16 05:42:10|390.15|384.75|390.09|384.69|390.15|384.75|390.03|384.63|14
1642311740000|2022-01-16 05:42:20|390.12|384.72|390.12|384.72|390.18|384.78|390.12|384.72|5
1642311750000|2022-01-16 05:42:30|390.25|384.85|390.15|384.75|390.25|384.85|390.11|384.71|14
1642311760000|2022-01-16 05:42:40|390.11|384.71|390.18|384.78|390.23|384.83|390.11|384.71|7
1642311770000|2022-01-16 05:42:50|390.24|384.84|390.18|384.78|390.24|384.84|390.15|384.75|14
1642311780000|2022-01-16 05:43:00|390.17|384.77|390.15|384.75|390.17|384.77|390.11|384.71|3
1642311790000|2022-01-16 05:43:10|390.18|384.78|390.28|384.88|390.29|384.89|390.18|384.78|7
1642311800000|2022-01-16 05:43:20|390.29|384.89|390.3|384.9|390.3|384.9|390.29|384.89|2
1642311810000|2022-01-16 05:43:30|390.29|384.89|390.34|384.94|390.34|384.94|390.28|384.88|6
1642311830000|2022-01-16 05:43:50|390.35|384.95|390.35|384.95|390.35|384.95|390.34|384.94|3
1642311840000|2022-01-16 05:44:00|390.34|384.94|390.36|384.96|390.36|384.96|390.32|384.92|7
1642311850000|2022-01-16 05:44:10|390.35|384.95|390.37|384.97|390.37|384.97|390.34|384.94|6
1642311860000|2022-01-16 05:44:20|390.38|384.98|390.28|384.88|390.38|384.98|390.27|384.87|8
1642311870000|2022-01-16 05:44:30|390.27|384.87|390.31|384.91|390.31|384.91|390.27|384.87|9
1642311880000|2022-01-16 05:44:40|390.25|384.85|390.25|384.85|390.36|384.96|390.25|384.85|11
1642311890000|2022-01-16 05:44:50|390.34|384.94|390.22|384.82|390.34|384.94|390.22|384.82|5
1642311900000|2022-01-16 05:45:00|390.25|384.85|390.25|384.85|390.34|384.94|390.22|384.82|15
1642311910000|2022-01-16 05:45:10|390.27|384.87|390.22|384.82|390.27|384.87|390.22|384.82|2
1642311930000|2022-01-16 05:45:30|390.21|384.81|390.21|384.81|390.21|384.81|390.21|384.81|1
1642311940000|2022-01-16 05:45:40|390.25|384.85|390.25|384.85|390.25|384.85|390.25|384.85|1
1642311950000|2022-01-16 05:45:50|390.2|384.8|390.17|384.77|390.23|384.83|390.16|384.76|8
1642311960000|2022-01-16 05:46:00|390.16|384.76|390.12|384.72|390.17|384.77|390.12|384.72|6
1642311970000|2022-01-16 05:46:10|390.13|384.73|390.18|384.78|390.18|384.78|390.12|384.72|5
1642311980000|2022-01-16 05:46:20|390.13|384.73|390.06|384.66|390.15|384.75|390.05|384.65|15
1642311990000|2022-01-16 05:46:30|390.07|384.67|390.06|384.66|390.1|384.7|390.03|384.63|13
1642312000000|2022-01-16 05:46:40|390.05|384.65|390.05|384.65|390.07|384.67|390.04|384.64|11
1642312010000|2022-01-16 05:46:50|390.07|384.67|390.06|384.66|390.09|384.69|390.05|384.65|14
1642312020000|2022-01-16 05:47:00|390.05|384.65|390.05|384.65|390.06|384.66|390.01|384.61|10
1642312030000|2022-01-16 05:47:10|390.06|384.66|390.01|384.61|390.07|384.67|390.01|384.61|7
1642312040000|2022-01-16 05:47:20|389.99|384.59|390.01|384.61|390.02|384.62|389.97|384.57|11
1642312050000|2022-01-16 05:47:30|390|384.6|390.01|384.61|390.02|384.62|389.98|384.58|18
1642312060000|2022-01-16 05:47:40|390|384.6|389.95|384.55|390.01|384.61|389.95|384.55|9
1642312070000|2022-01-16 05:47:50|389.96|384.56|389.99|384.59|389.99|384.59|389.96|384.56|2
1642312080000|2022-01-16 05:48:00|389.96|384.56|389.95|384.55|389.96|384.56|389.95|384.55|4
1642312090000|2022-01-16 05:48:10|389.94|384.54|389.91|384.51|389.95|384.55|389.9|384.5|16
1642312100000|2022-01-16 05:48:20|389.9|384.5|390.06|384.66|390.06|384.66|389.9|384.5|12
1642312110000|2022-01-16 05:48:30|390.05|384.65|389.95|384.55|390.05|384.65|389.91|384.51|14
1642312120000|2022-01-16 05:48:40|389.98|384.58|389.98|384.58|390.03|384.63|389.97|384.57|8
1642312130000|2022-01-16 05:48:50|389.97|384.57|389.98|384.58|389.98|384.58|389.97|384.57|2
1642312140000|2022-01-16 05:49:00|389.99|384.59|389.98|384.58|389.99|384.59|389.98|384.58|2
1642312150000|2022-01-16 05:49:10|389.99|384.59|389.99|384.59|389.99|384.59|389.99|384.59|1
1642312160000|2022-01-16 05:49:20|389.98|384.58|390|384.6|390|384.6|389.98|384.58|7
1642312170000|2022-01-16 05:49:30|389.99|384.59|389.95|384.55|389.99|384.59|389.95|384.55|2
1642312180000|2022-01-16 05:49:40|389.91|384.51|389.95|384.55|389.96|384.56|389.91|384.51|3
1642312190000|2022-01-16 05:49:50|389.91|384.51|389.95|384.55|390.03|384.63|389.91|384.51|7
1642312200000|2022-01-16 05:50:00|389.98|384.58|389.99|384.59|389.99|384.59|389.95|384.55|4
1642312210000|2022-01-16 05:50:10|389.98|384.58|390.03|384.63|390.03|384.63|389.92|384.52|21
1642312220000|2022-01-16 05:50:20|389.97|384.57|389.96|384.56|389.97|384.57|389.96|384.56|2
1642312230000|2022-01-16 05:50:30|389.99|384.59|389.99|384.59|389.99|384.59|389.99|384.59|1
1642312240000|2022-01-16 05:50:40|389.98|384.58|389.96|384.56|389.99|384.59|389.94|384.54|8
1642312250000|2022-01-16 05:50:50|389.97|384.57|389.97|384.57|389.98|384.58|389.93|384.53|9
1642312260000|2022-01-16 05:51:00|389.98|384.58|389.98|384.58|389.98|384.58|389.97|384.57|5
1642312270000|2022-01-16 05:51:10|389.99|384.59|389.99|384.59|389.99|384.59|389.99|384.59|1
1642312280000|2022-01-16 05:51:20|389.98|384.58|389.99|384.59|389.99|384.59|389.95|384.55|3
1642312300000|2022-01-16 05:51:40|389.98|384.58|389.96|384.56|389.98|384.58|389.96|384.56|3
1642312310000|2022-01-16 05:51:50|389.94|384.54|389.95|384.55|389.95|384.55|389.92|384.52|4
1642312320000|2022-01-16 05:52:00|389.96|384.56|389.92|384.52|389.96|384.56|389.92|384.52|11
1642312330000|2022-01-16 05:52:10|389.91|384.51|389.89|384.49|389.91|384.51|389.89|384.49|2
1642312350000|2022-01-16 05:52:30|389.91|384.51|389.91|384.51|389.91|384.51|389.91|384.51|1
1642312360000|2022-01-16 05:52:40|389.92|384.52|389.92|384.52|389.92|384.52|389.92|384.52|1
1642312370000|2022-01-16 05:52:50|389.93|384.53|389.91|384.51|389.93|384.53|389.91|384.51|2
1642312380000|2022-01-16 05:53:00|389.92|384.52|389.92|384.52|389.92|384.52|389.92|384.52|1
1642312390000|2022-01-16 05:53:10|389.91|384.51|389.91|384.51|389.92|384.52|389.91|384.51|7
1642312400000|2022-01-16 05:53:20|389.9|384.5|389.9|384.5|389.9|384.5|389.89|384.49|3
1642312420000|2022-01-16 05:53:40|389.88|384.48|389.64|384.24|389.9|384.5|389.55|384.15|16
1642312430000|2022-01-16 05:53:50|389.55|384.15|389.53|384.13|389.57|384.17|389.5|384.1|12
1642312440000|2022-01-16 05:54:00|389.52|384.12|389.31|383.91|389.53|384.13|389.31|383.91|18
1642312450000|2022-01-16 05:54:10|389.3|383.9|389.02|383.62|389.3|383.9|389.02|383.62|23
1642312460000|2022-01-16 05:54:20|389.03|383.63|388.83|383.43|389.04|383.64|388.73|383.33|31
1642312470000|2022-01-16 05:54:30|388.85|383.45|388.81|383.41|388.85|383.45|388.78|383.38|20
1642312480000|2022-01-16 05:54:40|388.8|383.4|389.19|383.79|389.19|383.79|388.78|383.38|27
1642312490000|2022-01-16 05:54:50|389.18|383.78|389.21|383.81|389.29|383.89|389.15|383.75|13
1642312500000|2022-01-16 05:55:00|389.25|383.85|389.27|383.87|389.3|383.9|389.24|383.84|13
1642312510000|2022-01-16 05:55:10|389.25|383.85|389.25|383.85|389.31|383.91|389.23|383.83|19
1642312520000|2022-01-16 05:55:20|389.26|383.86|389.26|383.86|389.29|383.89|389.25|383.85|8
1642312540000|2022-01-16 05:55:40|389.29|383.89|389.22|383.82|389.29|383.89|389.22|383.82|6
1642312550000|2022-01-16 05:55:50|389.21|383.81|389.21|383.81|389.21|383.81|389.2|383.8|9
1642312560000|2022-01-16 05:56:00|389.22|383.82|389.24|383.84|389.24|383.84|389.21|383.81|13
1642312570000|2022-01-16 05:56:10|389.21|383.81|389.22|383.82|389.22|383.82|389.21|383.81|4
1642312580000|2022-01-16 05:56:20|389.23|383.83|389.21|383.81|389.23|383.83|389.21|383.81|3
1642312590000|2022-01-16 05:56:30|389.24|383.84|389.23|383.83|389.25|383.85|389.2|383.8|12
1642312600000|2022-01-16 05:56:40|389.2|383.8|389.2|383.8|389.32|383.92|389.2|383.8|23
1642312610000|2022-01-16 05:56:50|389.23|383.83|389.2|383.8|389.24|383.84|389.2|383.8|9
1642312620000|2022-01-16 05:57:00|389.21|383.81|389.25|383.85|389.25|383.85|389.21|383.81|9
1642312630000|2022-01-16 05:57:10|389.24|383.84|389.25|383.85|389.26|383.86|389.24|383.84|8
1642312640000|2022-01-16 05:57:20|389.24|383.84|389.24|383.84|389.25|383.85|389.24|383.84|9
1642312650000|2022-01-16 05:57:30|389.25|383.85|389.24|383.84|389.25|383.85|389.24|383.84|2
1642312660000|2022-01-16 05:57:40|389.25|383.85|389.25|383.85|389.25|383.85|389.24|383.84|3
1642312670000|2022-01-16 05:57:50|389.24|383.84|389.25|383.85|389.25|383.85|389.24|383.84|6
1642312680000|2022-01-16 05:58:00|389.24|383.84|389.24|383.84|389.25|383.85|389.24|383.84|5
1642312690000|2022-01-16 05:58:10|389.21|383.81|389.2|383.8|389.21|383.81|389.18|383.78|9
1642312700000|2022-01-16 05:58:20|389.18|383.78|389.18|383.78|389.18|383.78|389.18|383.78|1
1642312710000|2022-01-16 05:58:30|389.17|383.77|389.19|383.79|389.19|383.79|389.17|383.77|7
1642312720000|2022-01-16 05:58:40|389.18|383.78|389.18|383.78|389.19|383.79|389.18|383.78|3
1642312730000|2022-01-16 05:58:50|389.19|383.79|389.19|383.79|389.19|383.79|389.18|383.78|3
1642312740000|2022-01-16 05:59:00|389.2|383.8|389.2|383.8|389.2|383.8|389.2|383.8|1
1642312750000|2022-01-16 05:59:10|389.21|383.81|389.21|383.81|389.21|383.81|389.21|383.81|1
1642312760000|2022-01-16 05:59:20|389.2|383.8|389.18|383.78|389.2|383.8|389.18|383.78|3
1642312770000|2022-01-16 05:59:30|389.17|383.77|389.13|383.73|389.18|383.78|389.12|383.72|13
1642312780000|2022-01-16 05:59:40|389.12|383.72|389.05|383.65|389.15|383.75|389.02|383.62|13
1642312790000|2022-01-16 05:59:50|389.02|383.62|389.02|383.62|389.05|383.65|388.98|383.58|9
1642312800000|2022-01-16 06:00:00|389.01|383.61|388.81|383.41|389.05|383.65|388.78|383.38|28
1642312810000|2022-01-16 06:00:10|388.8|383.4|388.76|383.36|388.8|383.4|388.69|383.29|11
1642312820000|2022-01-16 06:00:20|388.63|383.23|388.16|382.76|388.63|383.23|388.14|382.74|34
1642312830000|2022-01-16 06:00:30|388.21|382.81|388.5|383.1|388.52|383.12|388.21|382.81|23
1642312840000|2022-01-16 06:00:40|388.51|383.11|388.52|383.12|388.54|383.14|388.46|383.06|19
1642312850000|2022-01-16 06:00:50|388.49|383.09|388.55|383.15|388.55|383.15|388.48|383.08|12
1642312860000|2022-01-16 06:01:00|388.58|383.18|388.59|383.19|388.62|383.22|388.56|383.16|9
1642312870000|2022-01-16 06:01:10|388.61|383.21|388.62|383.22|388.66|383.26|388.57|383.17|18
1642312880000|2022-01-16 06:01:20|388.66|383.26|388.79|383.39|388.8|383.4|388.58|383.18|27
1642312890000|2022-01-16 06:01:30|388.74|383.34|388.78|383.38|388.86|383.46|388.73|383.33|13
1642312900000|2022-01-16 06:01:40|388.9|383.5|388.77|383.37|388.9|383.5|388.74|383.34|12
1642312910000|2022-01-16 06:01:50|388.78|383.38|388.84|383.44|388.94|383.54|388.75|383.35|17
1642312920000|2022-01-16 06:02:00|388.79|383.39|388.82|383.42|388.86|383.46|388.77|383.37|12
1642312930000|2022-01-16 06:02:10|388.81|383.41|388.81|383.41|388.89|383.49|388.8|383.4|10
1642312940000|2022-01-16 06:02:20|388.8|383.4|388.78|383.38|388.86|383.46|388.78|383.38|9
1642312950000|2022-01-16 06:02:30|388.86|383.46|388.81|383.41|388.86|383.46|388.81|383.41|7
1642312960000|2022-01-16 06:02:40|388.82|383.42|388.84|383.44|388.85|383.45|388.81|383.41|6
1642312970000|2022-01-16 06:02:50|388.83|383.43|388.89|383.49|389.02|383.62|388.78|383.38|12
1642312980000|2022-01-16 06:03:00|388.92|383.52|388.92|383.52|388.93|383.53|388.89|383.49|14
1642312990000|2022-01-16 06:03:10|388.93|383.53|388.93|383.53|388.97|383.57|388.92|383.52|9
1642313000000|2022-01-16 06:03:20|388.96|383.56|388.97|383.57|389|383.6|388.96|383.56|14
1642313010000|2022-01-16 06:03:30|389|383.6|389|383.6|389.02|383.62|388.98|383.58|7
1642313020000|2022-01-16 06:03:40|389.01|383.61|389.01|383.61|389.03|383.63|389|383.6|6
1642313030000|2022-01-16 06:03:50|389.05|383.65|389.08|383.68|389.08|383.68|389|383.6|13
1642313040000|2022-01-16 06:04:00|389.09|383.69|389.31|383.91|389.31|383.91|389.09|383.69|13
1642313050000|2022-01-16 06:04:10|389.27|383.87|389.29|383.89|389.36|383.96|389.23|383.83|19
1642313060000|2022-01-16 06:04:20|389.28|383.88|389.26|383.86|389.31|383.91|389.23|383.83|9
1642313070000|2022-01-16 06:04:30|389.29|383.89|389.24|383.84|389.29|383.89|389.24|383.84|7
1642313080000|2022-01-16 06:04:40|389.25|383.85|389.21|383.81|389.25|383.85|389.2|383.8|14
1642313110000|2022-01-16 06:05:10|389.22|383.82|389.23|383.83|389.23|383.83|389.21|383.81|6
1642313120000|2022-01-16 06:05:20|389.22|383.82|389.3|383.9|389.33|383.93|389.22|383.82|13
1642313130000|2022-01-16 06:05:30|389.26|383.86|389.17|383.77|389.29|383.89|389.13|383.73|20
1642313140000|2022-01-16 06:05:40|389.18|383.78|389.18|383.78|389.19|383.79|389.15|383.75|12
1642313150000|2022-01-16 06:05:50|389.13|383.73|389.02|383.62|389.13|383.73|389.02|383.62|6
1642313160000|2022-01-16 06:06:00|389.13|383.73|389.12|383.72|389.13|383.73|389.11|383.71|4
1642313170000|2022-01-16 06:06:10|389.19|383.79|389.07|383.67|389.19|383.79|389.03|383.63|6
1642313180000|2022-01-16 06:06:20|389.11|383.71|389.14|383.74|389.15|383.75|389.07|383.67|12
1642313190000|2022-01-16 06:06:30|389.15|383.75|389.14|383.74|389.15|383.75|389.14|383.74|2
1642313200000|2022-01-16 06:06:40|389.12|383.72|388.95|383.55|389.12|383.72|388.9|383.5|19
1642313210000|2022-01-16 06:06:50|388.96|383.56|388.97|383.57|388.99|383.59|388.95|383.55|9
1642313220000|2022-01-16 06:07:00|388.95|383.55|388.89|383.49|388.96|383.56|388.81|383.41|12
1642313230000|2022-01-16 06:07:10|388.81|383.41|388.89|383.49|388.89|383.49|388.81|383.41|5
1642313240000|2022-01-16 06:07:20|388.81|383.41|388.82|383.42|388.88|383.48|388.81|383.41|4
1642313250000|2022-01-16 06:07:30|388.89|383.49|388.82|383.42|388.89|383.49|388.82|383.42|2
1642313260000|2022-01-16 06:07:40|388.81|383.41|388.82|383.42|388.89|383.49|388.81|383.41|4
1642313270000|2022-01-16 06:07:50|388.83|383.43|389.16|383.76|389.16|383.76|388.83|383.43|24
1642313280000|2022-01-16 06:08:00|389.17|383.77|389.01|383.61|389.19|383.79|389.01|383.61|17
1642313290000|2022-01-16 06:08:10|389|383.6|388.98|383.58|389.07|383.67|388.97|383.57|16
1642313300000|2022-01-16 06:08:20|389.03|383.63|389.01|383.61|389.03|383.63|388.97|383.57|8
1642313310000|2022-01-16 06:08:30|388.98|383.58|388.97|383.57|389.1|383.7|388.97|383.57|14
1642313320000|2022-01-16 06:08:40|389.09|383.69|388.98|383.58|389.11|383.71|388.98|383.58|7
1642313330000|2022-01-16 06:08:50|389.1|383.7|389.19|383.79|389.19|383.79|388.97|383.57|8
1642313340000|2022-01-16 06:09:00|388.98|383.58|389.16|383.76|389.17|383.77|388.98|383.58|6
1642313350000|2022-01-16 06:09:10|389.17|383.77|389.19|383.79|389.19|383.79|389.1|383.7|7
1642313360000|2022-01-16 06:09:20|389.12|383.72|389.18|383.78|389.19|383.79|388.96|383.56|12
1642313370000|2022-01-16 06:09:30|389.11|383.71|389.4|384|389.4|384|389.05|383.65|12
1642313380000|2022-01-16 06:09:40|389.3|383.9|389.29|383.89|389.4|384|389.23|383.83|17
1642313390000|2022-01-16 06:09:50|389.28|383.88|389.42|384.02|389.42|384.02|389.28|383.88|8
1642313400000|2022-01-16 06:10:00|389.3|383.9|389.31|383.91|389.45|384.05|389.24|383.84|16
1642313410000|2022-01-16 06:10:10|389.44|384.04|389.44|384.04|389.44|384.04|389.44|384.04|1
1642313420000|2022-01-16 06:10:20|389.45|384.05|389.38|383.98|389.46|384.06|389.38|383.98|3
1642313430000|2022-01-16 06:10:30|389.39|383.99|389.48|384.08|389.49|384.09|389.36|383.96|7
1642313440000|2022-01-16 06:10:40|389.49|384.09|389.45|384.05|389.49|384.09|389.34|383.94|21
1642313450000|2022-01-16 06:10:50|389.44|384.04|389.5|384.1|389.58|384.18|389.44|384.04|17
1642313460000|2022-01-16 06:11:00|389.45|384.05|389.48|384.08|389.52|384.12|389.45|384.05|14
1642313470000|2022-01-16 06:11:10|389.51|384.11|389.56|384.16|389.58|384.18|389.41|384.01|23
1642313480000|2022-01-16 06:11:20|389.55|384.15|389.64|384.24|389.64|384.24|389.52|384.12|10
1642313490000|2022-01-16 06:11:30|389.65|384.25|389.6|384.2|389.65|384.25|389.55|384.15|8
1642313500000|2022-01-16 06:11:40|389.69|384.29|389.6|384.2|389.69|384.29|389.59|384.19|8
1642313510000|2022-01-16 06:11:50|389.59|384.19|389.59|384.19|389.59|384.19|389.59|384.19|1
1642313520000|2022-01-16 06:12:00|389.57|384.17|389.59|384.19|389.59|384.19|389.57|384.17|5
1642313530000|2022-01-16 06:12:10|389.58|384.18|389.55|384.15|389.6|384.2|389.54|384.14|10
1642313540000|2022-01-16 06:12:20|389.54|384.14|389.59|384.19|389.6|384.2|389.54|384.14|12
1642313550000|2022-01-16 06:12:30|389.56|384.16|389.56|384.16|389.59|384.19|389.55|384.15|5
1642313560000|2022-01-16 06:12:40|389.6|384.2|389.59|384.19|389.6|384.2|389.59|384.19|2
1642313570000|2022-01-16 06:12:50|389.55|384.15|389.55|384.15|389.56|384.16|389.55|384.15|3
1642313580000|2022-01-16 06:13:00|389.59|384.19|389.53|384.13|389.59|384.19|389.52|384.12|11
1642313590000|2022-01-16 06:13:10|389.54|384.14|389.52|384.12|389.54|384.14|389.52|384.12|5
1642313600000|2022-01-16 06:13:20|389.51|384.11|389.46|384.06|389.51|384.11|389.46|384.06|3
1642313610000|2022-01-16 06:13:30|389.5|384.1|389.46|384.06|389.5|384.1|389.46|384.06|2
1642313620000|2022-01-16 06:13:40|389.44|384.04|389.5|384.1|389.55|384.15|389.44|384.04|15
1642313630000|2022-01-16 06:13:50|389.51|384.11|389.52|384.12|389.52|384.12|389.5|384.1|4
1642313640000|2022-01-16 06:14:00|389.51|384.11|389.5|384.1|389.53|384.13|389.5|384.1|9
1642313650000|2022-01-16 06:14:10|389.51|384.11|389.52|384.12|389.52|384.12|389.51|384.11|2
1642313660000|2022-01-16 06:14:20|389.51|384.11|389.52|384.12|389.52|384.12|389.51|384.11|6
1642313670000|2022-01-16 06:14:30|389.54|384.14|389.53|384.13|389.54|384.14|389.53|384.13|2
1642313690000|2022-01-16 06:14:50|389.52|384.12|389.53|384.13|389.53|384.13|389.52|384.12|2
1642313700000|2022-01-16 06:15:00|389.52|384.12|389.68|384.28|389.68|384.28|389.52|384.12|10
1642313710000|2022-01-16 06:15:10|389.65|384.25|389.66|384.26|389.69|384.29|389.6|384.2|11
1642313720000|2022-01-16 06:15:20|389.69|384.29|389.69|384.29|389.7|384.3|389.69|384.29|3
1642313730000|2022-01-16 06:15:30|389.7|384.3|389.69|384.29|389.75|384.35|389.69|384.29|9
1642313750000|2022-01-16 06:15:50|389.74|384.34|389.96|384.56|389.97|384.57|389.69|384.29|24
1642313760000|2022-01-16 06:16:00|390|384.6|389.94|384.54|390.1|384.7|389.87|384.47|20
1642313770000|2022-01-16 06:16:10|389.95|384.55|389.97|384.57|389.97|384.57|389.86|384.46|21
1642313780000|2022-01-16 06:16:20|389.92|384.52|389.89|384.49|389.92|384.52|389.88|384.48|9
1642313790000|2022-01-16 06:16:30|389.96|384.56|390.03|384.63|390.03|384.63|389.94|384.54|14
1642313800000|2022-01-16 06:16:40|390.06|384.66|390.06|384.66|390.06|384.66|390.02|384.62|8
1642313810000|2022-01-16 06:16:50|390.07|384.67|390.1|384.7|390.1|384.7|390.06|384.66|10
1642313820000|2022-01-16 06:17:00|390.09|384.69|390.13|384.73|390.13|384.73|390.08|384.68|7
1642313830000|2022-01-16 06:17:10|390.07|384.67|390.05|384.65|390.07|384.67|390.05|384.65|5
1642313840000|2022-01-16 06:17:20|390.06|384.66|390.11|384.71|390.12|384.72|390.06|384.66|11
1642313850000|2022-01-16 06:17:30|390.1|384.7|390.09|384.69|390.14|384.74|390.08|384.68|11
1642313860000|2022-01-16 06:17:40|390.12|384.72|390.13|384.73|390.13|384.73|390.09|384.69|9
1642313870000|2022-01-16 06:17:50|390.09|384.69|390.05|384.65|390.13|384.73|390.04|384.64|15
1642313880000|2022-01-16 06:18:00|390.06|384.66|390.07|384.67|390.08|384.68|390.05|384.65|9
1642313890000|2022-01-16 06:18:10|390.06|384.66|390.09|384.69|390.09|384.69|390.06|384.66|11
1642313900000|2022-01-16 06:18:20|390.16|384.76|390.1|384.7|390.17|384.77|390.1|384.7|10
1642313910000|2022-01-16 06:18:30|390.11|384.71|390.1|384.7|390.16|384.76|390.09|384.69|11
1642313920000|2022-01-16 06:18:40|390.09|384.69|390.09|384.69|390.12|384.72|390.08|384.68|7
1642313930000|2022-01-16 06:18:50|390.08|384.68|390.13|384.73|390.13|384.73|390.03|384.63|10
1642313940000|2022-01-16 06:19:00|390.09|384.69|389.94|384.54|390.09|384.69|389.93|384.53|12
1642313950000|2022-01-16 06:19:10|389.95|384.55|389.97|384.57|390.01|384.61|389.9|384.5|13
1642313960000|2022-01-16 06:19:20|389.98|384.58|390.03|384.63|390.05|384.65|389.98|384.58|8
1642313970000|2022-01-16 06:19:30|390.02|384.62|390.02|384.62|390.02|384.62|390.02|384.62|1
1642313980000|2022-01-16 06:19:40|390.01|384.61|390|384.6|390.01|384.61|390|384.6|2
1642313990000|2022-01-16 06:19:50|389.99|384.59|389.98|384.58|390.03|384.63|389.91|384.51|4
1642314000000|2022-01-16 06:20:00|389.99|384.59|389.98|384.58|389.99|384.59|389.98|384.58|2
1642314010000|2022-01-16 06:20:10|389.99|384.59|389.99|384.59|390.02|384.62|389.97|384.57|11
1642314020000|2022-01-16 06:20:20|390.02|384.62|390.04|384.64|390.06|384.66|389.9|384.5|15
1642314030000|2022-01-16 06:20:30|390.02|384.62|390.03|384.63|390.08|384.68|389.97|384.57|19
1642314040000|2022-01-16 06:20:40|390.01|384.61|390.03|384.63|390.06|384.66|390.01|384.61|16
1642314050000|2022-01-16 06:20:50|390.01|384.61|390.01|384.61|390.06|384.66|390|384.6|14
1642314060000|2022-01-16 06:21:00|390.02|384.62|390.01|384.61|390.03|384.63|390|384.6|9
1642314070000|2022-01-16 06:21:10|390.04|384.64|390.02|384.62|390.04|384.64|390.01|384.61|4
1642314080000|2022-01-16 06:21:20|390.01|384.61|390.01|384.61|390.02|384.62|390.01|384.61|3
1642314090000|2022-01-16 06:21:30|390|384.6|390.01|384.61|390.01|384.61|390|384.6|4
1642314100000|2022-01-16 06:21:40|390.03|384.63|390|384.6|390.04|384.64|390|384.6|11
1642314110000|2022-01-16 06:21:50|390.01|384.61|389.99|384.59|390.02|384.62|389.98|384.58|10
1642314120000|2022-01-16 06:22:00|389.98|384.58|389.98|384.58|389.98|384.58|389.98|384.58|1
1642314140000|2022-01-16 06:22:20|390|384.6|390.01|384.61|390.02|384.62|390|384.6|3
1642314150000|2022-01-16 06:22:30|389.99|384.59|389.94|384.54|390.02|384.62|389.94|384.54|5
1642314160000|2022-01-16 06:22:40|389.95|384.55|389.91|384.51|389.95|384.55|389.91|384.51|18
1642314170000|2022-01-16 06:22:50|389.94|384.54|389.85|384.45|389.94|384.54|389.83|384.43|17
1642314180000|2022-01-16 06:23:00|389.89|384.49|389.83|384.43|389.89|384.49|389.83|384.43|8
1642314190000|2022-01-16 06:23:10|389.84|384.44|389.84|384.44|389.89|384.49|389.84|384.44|9
1642314200000|2022-01-16 06:23:20|389.89|384.49|389.82|384.42|389.89|384.49|389.82|384.42|12
1642314210000|2022-01-16 06:23:30|389.83|384.43|389.95|384.55|389.95|384.55|389.82|384.42|6
1642314220000|2022-01-16 06:23:40|389.85|384.45|389.84|384.44|389.89|384.49|389.83|384.43|8
1642314230000|2022-01-16 06:23:50|389.89|384.49|389.83|384.43|389.89|384.49|389.75|384.35|13
1642314240000|2022-01-16 06:24:00|389.84|384.44|389.83|384.43|389.89|384.49|389.75|384.35|19
1642314250000|2022-01-16 06:24:10|389.84|384.44|389.85|384.45|389.89|384.49|389.83|384.43|13
1642314260000|2022-01-16 06:24:20|389.84|384.44|389.83|384.43|389.87|384.47|389.83|384.43|8
1642314270000|2022-01-16 06:24:30|389.87|384.47|389.83|384.43|389.87|384.47|389.83|384.43|8
1642314280000|2022-01-16 06:24:40|389.87|384.47|389.86|384.46|389.88|384.48|389.83|384.43|11
1642314290000|2022-01-16 06:24:50|389.83|384.43|389.95|384.55|389.95|384.55|389.8|384.4|16
1642314300000|2022-01-16 06:25:00|389.89|384.49|389.79|384.39|389.89|384.49|389.79|384.39|15
1642314310000|2022-01-16 06:25:10|389.8|384.4|389.81|384.41|389.82|384.42|389.8|384.4|4
1642314320000|2022-01-16 06:25:20|389.85|384.45|389.81|384.41|389.85|384.45|389.8|384.4|15
1642314330000|2022-01-16 06:25:30|389.82|384.42|389.83|384.43|389.84|384.44|389.81|384.41|4
1642314340000|2022-01-16 06:25:40|389.84|384.44|389.83|384.43|389.87|384.47|389.83|384.43|7
1642314350000|2022-01-16 06:25:50|389.84|384.44|389.83|384.43|389.86|384.46|389.82|384.42|7
1642314380000|2022-01-16 06:26:20|389.86|384.46|389.82|384.42|389.86|384.46|389.81|384.41|4
1642314390000|2022-01-16 06:26:30|389.81|384.41|389.81|384.41|389.81|384.41|389.81|384.41|1
1642314400000|2022-01-16 06:26:40|389.97|384.57|389.93|384.53|389.97|384.57|389.86|384.46|9
1642314420000|2022-01-16 06:27:00|389.92|384.52|389.92|384.52|389.92|384.52|389.92|384.52|1
1642314430000|2022-01-16 06:27:10|389.93|384.53|389.93|384.53|389.93|384.53|389.93|384.53|1
1642314450000|2022-01-16 06:27:30|389.94|384.54|389.95|384.55|389.97|384.57|389.93|384.53|5
1642314460000|2022-01-16 06:27:40|389.96|384.56|389.95|384.55|389.96|384.56|389.93|384.53|6
1642314470000|2022-01-16 06:27:50|389.96|384.56|389.95|384.55|389.97|384.57|389.95|384.55|6
1642314480000|2022-01-16 06:28:00|389.96|384.56|389.94|384.54|389.96|384.56|389.94|384.54|7
1642314490000|2022-01-16 06:28:10|389.93|384.53|389.94|384.54|389.94|384.54|389.93|384.53|2
1642314500000|2022-01-16 06:28:20|389.93|384.53|389.94|384.54|389.95|384.55|389.93|384.53|9
1642314530000|2022-01-16 06:28:50|389.96|384.56|389.98|384.58|389.98|384.58|389.96|384.56|6
1642314540000|2022-01-16 06:29:00|389.97|384.57|389.95|384.55|390.01|384.61|389.95|384.55|3
1642314550000|2022-01-16 06:29:10|389.98|384.58|389.99|384.59|390.02|384.62|389.96|384.56|8
1642314560000|2022-01-16 06:29:20|389.98|384.58|389.99|384.59|390.01|384.61|389.98|384.58|5
1642314570000|2022-01-16 06:29:30|390.01|384.61|390.01|384.61|390.01|384.61|390|384.6|5
1642314580000|2022-01-16 06:29:40|390.02|384.62|390.08|384.68|390.09|384.69|390.02|384.62|8
1642314590000|2022-01-16 06:29:50|390.07|384.67|390.08|384.68|390.09|384.69|390.06|384.66|12
1642314600000|2022-01-16 06:30:00|390.07|384.67|390.04|384.64|390.09|384.69|390.02|384.62|8
1642314610000|2022-01-16 06:30:10|390.03|384.63|389.76|384.36|390.04|384.64|389.73|384.33|24
1642314620000|2022-01-16 06:30:20|389.75|384.35|389.75|384.35|389.81|384.41|389.66|384.26|21
1642314630000|2022-01-16 06:30:30|389.79|384.39|389.76|384.36|389.8|384.4|389.75|384.35|9
1642314640000|2022-01-16 06:30:40|389.75|384.35|389.75|384.35|389.75|384.35|389.75|384.35|1
1642314650000|2022-01-16 06:30:50|389.74|384.34|389.75|384.35|389.75|384.35|389.74|384.34|6
1642314660000|2022-01-16 06:31:00|389.74|384.34|389.75|384.35|389.76|384.36|389.74|384.34|6
1642314670000|2022-01-16 06:31:10|389.74|384.34|389.66|384.26|389.74|384.34|389.65|384.25|12
1642314680000|2022-01-16 06:31:20|389.68|384.28|389.66|384.26|389.69|384.29|389.66|384.26|9
1642314690000|2022-01-16 06:31:30|389.67|384.27|389.62|384.22|389.67|384.27|389.62|384.22|10
1642314700000|2022-01-16 06:31:40|389.56|384.16|389.53|384.13|389.56|384.16|389.5|384.1|13
1642314710000|2022-01-16 06:31:50|389.52|384.12|389.54|384.14|389.54|384.14|389.52|384.12|5
1642314720000|2022-01-16 06:32:00|389.53|384.13|389.54|384.14|389.54|384.14|389.53|384.13|2
1642314730000|2022-01-16 06:32:10|389.52|384.12|389.5|384.1|389.52|384.12|389.49|384.09|5
1642314740000|2022-01-16 06:32:20|389.42|384.02|389.48|384.08|389.51|384.11|389.42|384.02|7
1642314770000|2022-01-16 06:32:50|389.49|384.09|389.49|384.09|389.5|384.1|389.49|384.09|3
1642314780000|2022-01-16 06:33:00|389.5|384.1|389.51|384.11|389.51|384.11|389.5|384.1|2
1642314790000|2022-01-16 06:33:10|389.5|384.1|389.45|384.05|389.51|384.11|389.45|384.05|9
1642314800000|2022-01-16 06:33:20|389.41|384.01|389.46|384.06|389.46|384.06|389.41|384.01|2
1642314810000|2022-01-16 06:33:30|389.47|384.07|389.49|384.09|389.5|384.1|389.47|384.07|6
1642314820000|2022-01-16 06:33:40|389.48|384.08|389.5|384.1|389.5|384.1|389.48|384.08|5
1642314830000|2022-01-16 06:33:50|389.48|384.08|389.62|384.22|389.62|384.22|389.48|384.08|7
1642314840000|2022-01-16 06:34:00|389.71|384.31|389.59|384.19|389.71|384.31|389.59|384.19|3
1642314850000|2022-01-16 06:34:10|389.61|384.21|389.61|384.21|389.61|384.21|389.61|384.21|1
1642314870000|2022-01-16 06:34:30|389.72|384.32|389.74|384.34|389.75|384.35|389.56|384.16|9
1642314880000|2022-01-16 06:34:40|389.73|384.33|389.86|384.46|389.86|384.46|389.73|384.33|7
1642314890000|2022-01-16 06:34:50|389.66|384.26|389.84|384.44|389.89|384.49|389.66|384.26|15
1642314900000|2022-01-16 06:35:00|389.77|384.37|389.83|384.43|389.95|384.55|389.77|384.37|8
1642314910000|2022-01-16 06:35:10|389.84|384.44|389.84|384.44|389.84|384.44|389.84|384.44|1
1642314920000|2022-01-16 06:35:20|389.85|384.45|389.86|384.46|389.94|384.54|389.85|384.45|5
1642314930000|2022-01-16 06:35:30|389.87|384.47|389.98|384.58|389.98|384.58|389.83|384.43|13
1642314940000|2022-01-16 06:35:40|389.9|384.5|389.92|384.52|390|384.6|389.88|384.48|12
1642314950000|2022-01-16 06:35:50|389.87|384.47|389.95|384.55|390.01|384.61|389.87|384.47|11
1642314960000|2022-01-16 06:36:00|389.92|384.52|390.04|384.64|390.04|384.64|389.92|384.52|11
1642314970000|2022-01-16 06:36:10|390.03|384.63|389.93|384.53|390.03|384.63|389.92|384.52|9
1642314980000|2022-01-16 06:36:20|389.94|384.54|389.98|384.58|389.99|384.59|389.94|384.54|7
1642314990000|2022-01-16 06:36:30|389.99|384.59|390|384.6|390.11|384.71|389.99|384.59|11
1642315000000|2022-01-16 06:36:40|390.05|384.65|390.02|384.62|390.06|384.66|390.01|384.61|8
1642315010000|2022-01-16 06:36:50|390.01|384.61|390.12|384.72|390.12|384.72|390.01|384.61|14
1642315020000|2022-01-16 06:37:00|390.11|384.71|390.09|384.69|390.11|384.71|390.09|384.69|8
1642315030000|2022-01-16 06:37:10|390.1|384.7|390.11|384.71|390.12|384.72|390.1|384.7|8
1642315040000|2022-01-16 06:37:20|390.09|384.69|390.11|384.71|390.23|384.83|390.09|384.69|18
1642315050000|2022-01-16 06:37:30|390.1|384.7|390.17|384.77|390.17|384.77|390.1|384.7|15
1642315060000|2022-01-16 06:37:40|390.2|384.8|390.29|384.89|390.31|384.91|390.12|384.72|17
1642315070000|2022-01-16 06:37:50|390.28|384.88|390.25|384.85|390.3|384.9|390.22|384.82|13
1642315080000|2022-01-16 06:38:00|390.24|384.84|390.25|384.85|390.25|384.85|390.24|384.84|4
1642315090000|2022-01-16 06:38:10|390.26|384.86|390.31|384.91|390.31|384.91|390.24|384.84|17
1642315100000|2022-01-16 06:38:20|390.28|384.88|390.28|384.88|390.3|384.9|390.28|384.88|7
1642315110000|2022-01-16 06:38:30|390.29|384.89|390.29|384.89|390.31|384.91|390.29|384.89|6
1642315120000|2022-01-16 06:38:40|390.3|384.9|390.29|384.89|390.3|384.9|390.27|384.87|7
1642315130000|2022-01-16 06:38:50|390.28|384.88|390.25|384.85|390.31|384.91|390.23|384.83|18
1642315140000|2022-01-16 06:39:00|390.24|384.84|390.23|384.83|390.27|384.87|390.19|384.79|10
1642315150000|2022-01-16 06:39:10|390.22|384.82|390.23|384.83|390.24|384.84|390.22|384.82|8
1642315160000|2022-01-16 06:39:20|390.22|384.82|390.23|384.83|390.24|384.84|390.22|384.82|6
1642315170000|2022-01-16 06:39:30|390.19|384.79|390.25|384.85|390.26|384.86|390.19|384.79|9
1642315180000|2022-01-16 06:39:40|390.24|384.84|390.26|384.86|390.28|384.88|390.23|384.83|10
1642315190000|2022-01-16 06:39:50|390.27|384.87|390.38|384.98|390.38|384.98|390.26|384.86|11
1642315200000|2022-01-16 06:40:00|390.37|384.97|390.46|385.06|390.46|385.06|390.31|384.91|13
1642315210000|2022-01-16 06:40:10|390.38|384.98|390.37|384.97|390.48|385.08|390.34|384.94|15
1642315220000|2022-01-16 06:40:20|390.38|384.98|390.37|384.97|390.4|385|390.36|384.96|14
1642315240000|2022-01-16 06:40:40|390.35|384.95|390.37|384.97|390.37|384.97|390.34|384.94|3
1642315250000|2022-01-16 06:40:50|390.34|384.94|390.46|385.06|390.46|385.06|390.34|384.94|9
1642315260000|2022-01-16 06:41:00|390.41|385.01|390.37|384.97|390.45|385.05|390.36|384.96|13
1642315270000|2022-01-16 06:41:10|390.38|384.98|390.38|384.98|390.38|384.98|390.38|384.98|1
1642315280000|2022-01-16 06:41:20|390.37|384.97|390.38|384.98|390.43|385.03|390.36|384.96|9
1642315290000|2022-01-16 06:41:30|390.39|384.99|390.37|384.97|390.4|385|390.36|384.96|7
1642315300000|2022-01-16 06:41:40|390.38|384.98|390.39|384.99|390.39|384.99|390.37|384.97|4
1642315310000|2022-01-16 06:41:50|390.38|384.98|390.25|384.85|390.38|384.98|390.19|384.79|17
1642315320000|2022-01-16 06:42:00|390.26|384.86|390.25|384.85|390.27|384.87|390.25|384.85|3
1642315330000|2022-01-16 06:42:10|390.24|384.84|390.16|384.76|390.24|384.84|390.16|384.76|8
1642315340000|2022-01-16 06:42:20|390.17|384.77|390.17|384.77|390.17|384.77|390.17|384.77|1
1642315350000|2022-01-16 06:42:30|390.16|384.76|390.16|384.76|390.17|384.77|390.16|384.76|3
1642315360000|2022-01-16 06:42:40|390.17|384.77|390.18|384.78|390.19|384.79|390.16|384.76|8
1642315370000|2022-01-16 06:42:50|390.19|384.79|390.18|384.78|390.22|384.82|390.17|384.77|6
1642315380000|2022-01-16 06:43:00|390.17|384.77|390.16|384.76|390.18|384.78|390.14|384.74|14
1642315390000|2022-01-16 06:43:10|390.17|384.77|390.16|384.76|390.17|384.77|390.14|384.74|7
1642315400000|2022-01-16 06:43:20|390.15|384.75|390.16|384.76|390.16|384.76|390.15|384.75|2
1642315410000|2022-01-16 06:43:30|390.15|384.75|390.17|384.77|390.18|384.78|390.15|384.75|9
1642315420000|2022-01-16 06:43:40|390.19|384.79|390.14|384.74|390.19|384.79|390.14|384.74|13
1642315430000|2022-01-16 06:43:50|390.12|384.72|390.06|384.66|390.16|384.76|390.06|384.66|17
1642315440000|2022-01-16 06:44:00|390.08|384.68|390|384.6|390.08|384.68|389.99|384.59|23
1642315450000|2022-01-16 06:44:10|389.99|384.59|389.98|384.58|390.03|384.63|389.97|384.57|17
1642315460000|2022-01-16 06:44:20|389.97|384.57|389.95|384.55|389.99|384.59|389.95|384.55|11
1642315470000|2022-01-16 06:44:30|389.96|384.56|389.95|384.55|389.97|384.57|389.95|384.55|8
1642315480000|2022-01-16 06:44:40|389.94|384.54|389.97|384.57|389.99|384.59|389.94|384.54|6
1642315490000|2022-01-16 06:44:50|389.95|384.55|389.94|384.54|389.98|384.58|389.91|384.51|15
1642315500000|2022-01-16 06:45:00|389.92|384.52|389.93|384.53|389.93|384.53|389.92|384.52|2
1642315510000|2022-01-16 06:45:10|389.92|384.52|389.93|384.53|389.93|384.53|389.92|384.52|4
1642315520000|2022-01-16 06:45:20|389.92|384.52|389.96|384.56|389.96|384.56|389.89|384.49|10
1642315530000|2022-01-16 06:45:30|389.98|384.58|390|384.6|390.01|384.61|389.98|384.58|10
1642315540000|2022-01-16 06:45:40|389.98|384.58|389.99|384.59|390.01|384.61|389.98|384.58|8
1642315550000|2022-01-16 06:45:50|390|384.6|390.01|384.61|390.01|384.61|390|384.6|8
1642315570000|2022-01-16 06:46:10|390|384.6|390|384.6|390.01|384.61|390|384.6|5
1642315580000|2022-01-16 06:46:20|390.01|384.61|390.01|384.61|390.01|384.61|390.01|384.61|1
1642315590000|2022-01-16 06:46:30|390.02|384.62|390|384.6|390.02|384.62|390|384.6|5
1642315600000|2022-01-16 06:46:40|390.01|384.61|390|384.6|390.02|384.62|390|384.6|6
1642315610000|2022-01-16 06:46:50|390.01|384.61|390|384.6|390.01|384.61|390|384.6|6
1642315620000|2022-01-16 06:47:00|389.99|384.59|389.99|384.59|390|384.6|389.99|384.59|5
1642315640000|2022-01-16 06:47:20|389.98|384.58|390.04|384.64|390.05|384.65|389.98|384.58|12
1642315650000|2022-01-16 06:47:30|390.03|384.63|390.03|384.63|390.03|384.63|390.02|384.62|5
1642315660000|2022-01-16 06:47:40|390.02|384.62|390.02|384.62|390.04|384.64|390.01|384.61|10
1642315670000|2022-01-16 06:47:50|390.03|384.63|389.98|384.58|390.03|384.63|389.96|384.56|17
1642315680000|2022-01-16 06:48:00|389.97|384.57|389.94|384.54|389.98|384.58|389.91|384.51|16
1642315690000|2022-01-16 06:48:10|389.95|384.55|389.96|384.56|389.96|384.56|389.94|384.54|6
1642315700000|2022-01-16 06:48:20|389.97|384.57|389.95|384.55|389.97|384.57|389.94|384.54|5
1642315710000|2022-01-16 06:48:30|389.96|384.56|389.95|384.55|389.96|384.56|389.95|384.55|2
1642315720000|2022-01-16 06:48:40|389.96|384.56|389.89|384.49|389.96|384.56|389.89|384.49|6
1642315730000|2022-01-16 06:48:50|389.92|384.52|389.88|384.48|389.97|384.57|389.88|384.48|17
1642315740000|2022-01-16 06:49:00|389.91|384.51|389.92|384.52|389.93|384.53|389.88|384.48|11
1642315750000|2022-01-16 06:49:10|389.91|384.51|389.9|384.5|389.91|384.51|389.88|384.48|9
1642315760000|2022-01-16 06:49:20|389.89|384.49|389.91|384.51|389.91|384.51|389.89|384.49|7
1642315770000|2022-01-16 06:49:30|389.9|384.5|389.87|384.47|389.9|384.5|389.87|384.47|8
1642315780000|2022-01-16 06:49:40|389.88|384.48|389.94|384.54|389.95|384.55|389.84|384.44|19
1642315790000|2022-01-16 06:49:50|389.91|384.51|389.93|384.53|389.95|384.55|389.9|384.5|16
1642315800000|2022-01-16 06:50:00|389.95|384.55|389.94|384.54|389.95|384.55|389.88|384.48|10
1642315810000|2022-01-16 06:50:10|389.93|384.53|389.92|384.52|389.94|384.54|389.89|384.49|7
1642315820000|2022-01-16 06:50:20|389.89|384.49|389.94|384.54|389.94|384.54|389.89|384.49|7
1642315830000|2022-01-16 06:50:30|389.93|384.53|389.94|384.54|389.97|384.57|389.92|384.52|9
1642315840000|2022-01-16 06:50:40|389.92|384.52|389.96|384.56|389.96|384.56|389.89|384.49|9
1642315850000|2022-01-16 06:50:50|389.98|384.58|389.97|384.57|389.99|384.59|389.94|384.54|11
1642315860000|2022-01-16 06:51:00|389.95|384.55|389.94|384.54|389.97|384.57|389.9|384.5|12
1642315870000|2022-01-16 06:51:10|389.93|384.53|389.96|384.56|389.97|384.57|389.93|384.53|11
1642315880000|2022-01-16 06:51:20|389.95|384.55|389.96|384.56|389.97|384.57|389.94|384.54|8
1642315890000|2022-01-16 06:51:30|389.94|384.54|389.97|384.57|389.97|384.57|389.94|384.54|9
1642315900000|2022-01-16 06:51:40|389.96|384.56|389.96|384.56|390.01|384.61|389.94|384.54|7
1642315910000|2022-01-16 06:51:50|389.94|384.54|389.96|384.56|389.96|384.56|389.94|384.54|6
1642315920000|2022-01-16 06:52:00|389.94|384.54|389.96|384.56|389.97|384.57|389.94|384.54|7
1642315930000|2022-01-16 06:52:10|389.94|384.54|389.96|384.56|389.96|384.56|389.94|384.54|6
1642315940000|2022-01-16 06:52:20|389.97|384.57|389.97|384.57|389.97|384.57|389.92|384.52|7
1642315950000|2022-01-16 06:52:30|389.96|384.56|389.96|384.56|389.97|384.57|389.89|384.49|9
1642315960000|2022-01-16 06:52:40|389.89|384.49|389.96|384.56|389.97|384.57|389.89|384.49|8
1642315970000|2022-01-16 06:52:50|389.89|384.49|389.96|384.56|389.96|384.56|389.89|384.49|4
1642315980000|2022-01-16 06:53:00|389.89|384.49|389.96|384.56|389.96|384.56|389.89|384.49|6
1642315990000|2022-01-16 06:53:10|389.89|384.49|389.96|384.56|389.96|384.56|389.89|384.49|6
1642316000000|2022-01-16 06:53:20|389.89|384.49|389.96|384.56|389.97|384.57|389.89|384.49|8
1642316010000|2022-01-16 06:53:30|389.89|384.49|389.97|384.57|389.97|384.57|389.89|384.49|11
1642316020000|2022-01-16 06:53:40|389.96|384.56|390.07|384.67|390.12|384.72|389.96|384.56|11
1642316030000|2022-01-16 06:53:50|390.14|384.74|390.07|384.67|390.16|384.76|390.03|384.63|16
1642316040000|2022-01-16 06:54:00|390.08|384.68|390.07|384.67|390.08|384.68|390.06|384.66|10
1642316050000|2022-01-16 06:54:10|390.08|384.68|390.07|384.67|390.08|384.68|390.07|384.67|2
1642316060000|2022-01-16 06:54:20|390.05|384.65|390.07|384.67|390.07|384.67|390.05|384.65|5
1642316070000|2022-01-16 06:54:30|390.08|384.68|390.08|384.68|390.08|384.68|390.07|384.67|7
1642316080000|2022-01-16 06:54:40|390.07|384.67|390.07|384.67|390.07|384.67|390.07|384.67|1
1642316090000|2022-01-16 06:54:50|390.08|384.68|390.07|384.67|390.08|384.68|390.06|384.66|6
1642316100000|2022-01-16 06:55:00|390.08|384.68|390.16|384.76|390.25|384.85|390.03|384.63|11
1642316110000|2022-01-16 06:55:10|390.15|384.75|390.28|384.88|390.28|384.88|390.08|384.68|14
1642316120000|2022-01-16 06:55:20|390.27|384.87|390.31|384.91|390.31|384.91|390.11|384.71|13
1642316130000|2022-01-16 06:55:30|390.25|384.85|390.23|384.83|390.3|384.9|390.2|384.8|16
1642316140000|2022-01-16 06:55:40|390.24|384.84|390.22|384.82|390.25|384.85|390.22|384.82|12
1642316150000|2022-01-16 06:55:50|390.21|384.81|390.24|384.84|390.24|384.84|390.21|384.81|14
1642316160000|2022-01-16 06:56:00|390.23|384.83|390.24|384.84|390.27|384.87|390.19|384.79|15
1642316170000|2022-01-16 06:56:10|390.2|384.8|390.22|384.82|390.24|384.84|390.2|384.8|10
1642316180000|2022-01-16 06:56:20|390.21|384.81|390.19|384.79|390.23|384.83|390.19|384.79|11
1642316190000|2022-01-16 06:56:30|390.21|384.81|390.17|384.77|390.21|384.81|390.17|384.77|12
1642316200000|2022-01-16 06:56:40|390.19|384.79|390.18|384.78|390.2|384.8|390.17|384.77|8
1642316210000|2022-01-16 06:56:50|390.19|384.79|390.2|384.8|390.2|384.8|390.18|384.78|7
1642316220000|2022-01-16 06:57:00|390.18|384.78|390.18|384.78|390.2|384.8|390.17|384.77|5
1642316230000|2022-01-16 06:57:10|390.17|384.77|390.21|384.81|390.22|384.82|390.17|384.77|14
1642316240000|2022-01-16 06:57:20|390.22|384.82|390.3|384.9|390.39|384.99|390.2|384.8|23
1642316250000|2022-01-16 06:57:30|390.32|384.92|390.54|385.14|390.65|385.25|390.32|384.92|20
1642316260000|2022-01-16 06:57:40|390.55|385.15|390.46|385.06|390.59|385.19|390.46|385.06|19
1642316280000|2022-01-16 06:58:00|390.47|385.07|390.45|385.05|390.47|385.07|390.44|385.04|6
1642316290000|2022-01-16 06:58:10|390.44|385.04|390.5|385.1|390.53|385.13|390.44|385.04|15
1642316300000|2022-01-16 06:58:20|390.49|385.09|390.49|385.09|390.5|385.1|390.48|385.08|5
1642316310000|2022-01-16 06:58:30|390.48|385.08|390.51|385.11|390.53|385.13|390.44|385.04|20
1642316320000|2022-01-16 06:58:40|390.48|385.08|390.47|385.07|390.53|385.13|390.46|385.06|26
1642316330000|2022-01-16 06:58:50|390.48|385.08|390.45|385.05|390.48|385.08|390.45|385.05|10
1642316340000|2022-01-16 06:59:00|390.48|385.08|390.46|385.06|390.5|385.1|390.45|385.05|11
1642316350000|2022-01-16 06:59:10|390.48|385.08|390.48|385.08|390.49|385.09|390.46|385.06|9
1642316360000|2022-01-16 06:59:20|390.46|385.06|390.54|385.14|390.54|385.14|390.46|385.06|14
1642316370000|2022-01-16 06:59:30|390.57|385.17|390.47|385.07|390.57|385.17|390.46|385.06|16
1642316380000|2022-01-16 06:59:40|390.46|385.06|390.48|385.08|390.55|385.15|390.43|385.03|15
1642316390000|2022-01-16 06:59:50|390.47|385.07|390.46|385.06|390.49|385.09|390.46|385.06|6
1642316400000|2022-01-16 07:00:00|390.47|385.07|390.47|385.07|390.49|385.09|390.46|385.06|8
1642316410000|2022-01-16 07:00:10|390.48|385.08|390.49|385.09|390.49|385.09|390.47|385.07|8
1642316420000|2022-01-16 07:00:20|390.5|385.1|390.49|385.09|390.51|385.11|390.47|385.07|5
1642316430000|2022-01-16 07:00:30|390.5|385.1|390.5|385.1|390.51|385.11|390.47|385.07|8
1642316440000|2022-01-16 07:00:40|390.47|385.07|390.5|385.1|390.5|385.1|390.47|385.07|4
1642316450000|2022-01-16 07:00:50|390.47|385.07|390.51|385.11|390.52|385.12|390.47|385.07|10
1642316460000|2022-01-16 07:01:00|390.52|385.12|390.47|385.07|390.52|385.12|390.47|385.07|10
1642316470000|2022-01-16 07:01:10|390.5|385.1|390.51|385.11|390.54|385.14|390.47|385.07|9
1642316480000|2022-01-16 07:01:20|390.48|385.08|390.51|385.11|390.52|385.12|390.48|385.08|5
1642316490000|2022-01-16 07:01:30|390.52|385.12|390.51|385.11|390.53|385.13|390.51|385.11|8
1642316500000|2022-01-16 07:01:40|390.5|385.1|390.52|385.12|390.52|385.12|390.49|385.09|16
1642316510000|2022-01-16 07:01:50|390.5|385.1|390.52|385.12|390.54|385.14|390.49|385.09|25
1642316520000|2022-01-16 07:02:00|390.54|385.14|390.64|385.24|390.69|385.29|390.52|385.12|22
1642316530000|2022-01-16 07:02:10|390.66|385.26|390.69|385.29|390.77|385.37|390.64|385.24|8
1642316540000|2022-01-16 07:02:20|390.7|385.3|390.7|385.3|390.76|385.36|390.65|385.25|15
1642316550000|2022-01-16 07:02:30|390.67|385.27|390.62|385.22|390.67|385.27|390.61|385.21|6
1642316560000|2022-01-16 07:02:40|390.63|385.23|390.65|385.25|390.66|385.26|390.63|385.23|11
1642316570000|2022-01-16 07:02:50|390.63|385.23|390.69|385.29|390.69|385.29|390.63|385.23|10
1642316580000|2022-01-16 07:03:00|390.67|385.27|390.7|385.3|390.72|385.32|390.67|385.27|9
1642316590000|2022-01-16 07:03:10|390.72|385.32|390.7|385.3|390.72|385.32|390.69|385.29|17
1642316600000|2022-01-16 07:03:20|390.69|385.29|390.67|385.27|390.7|385.3|390.65|385.25|16
1642316610000|2022-01-16 07:03:30|390.65|385.25|390.61|385.21|390.65|385.25|390.55|385.15|7
1642316620000|2022-01-16 07:03:40|390.64|385.24|390.62|385.22|390.64|385.24|390.62|385.22|8
1642316630000|2022-01-16 07:03:50|390.63|385.23|390.62|385.22|390.64|385.24|390.61|385.21|12
1642316640000|2022-01-16 07:04:00|390.59|385.19|390.57|385.17|390.63|385.23|390.55|385.15|9
1642316650000|2022-01-16 07:04:10|390.58|385.18|390.63|385.23|390.64|385.24|390.58|385.18|8
1642316660000|2022-01-16 07:04:20|390.64|385.24|390.7|385.3|390.7|385.3|390.63|385.23|3
1642316670000|2022-01-16 07:04:30|390.68|385.28|390.57|385.17|390.68|385.28|390.5|385.1|20
1642316680000|2022-01-16 07:04:40|390.58|385.18|390.54|385.14|390.59|385.19|390.54|385.14|8
1642316690000|2022-01-16 07:04:50|390.53|385.13|390.54|385.14|390.54|385.14|390.53|385.13|4
1642316700000|2022-01-16 07:05:00|390.51|385.11|390.47|385.07|390.51|385.11|390.47|385.07|4
1642316710000|2022-01-16 07:05:10|390.46|385.06|390.41|385.01|390.46|385.06|390.4|385|15
1642316720000|2022-01-16 07:05:20|390.42|385.02|390.41|385.01|390.5|385.1|390.41|385.01|17
1642316730000|2022-01-16 07:05:30|390.42|385.02|390.41|385.01|390.43|385.03|390.39|384.99|8
1642316740000|2022-01-16 07:05:40|390.39|384.99|390.45|385.05|390.51|385.11|390.34|384.94|20
1642316750000|2022-01-16 07:05:50|390.47|385.07|390.48|385.08|390.51|385.11|390.44|385.04|18
1642316760000|2022-01-16 07:06:00|390.43|385.03|390.45|385.05|390.47|385.07|390.43|385.03|8
1642316770000|2022-01-16 07:06:10|390.46|385.06|390.47|385.07|390.54|385.14|390.46|385.06|9
1642316780000|2022-01-16 07:06:20|390.45|385.05|390.45|385.05|390.48|385.08|390.45|385.05|14
1642316790000|2022-01-16 07:06:30|390.43|385.03|390.45|385.05|390.47|385.07|390.42|385.02|8
1642316800000|2022-01-16 07:06:40|390.44|385.04|390.44|385.04|390.46|385.06|390.43|385.03|11
1642316810000|2022-01-16 07:06:50|390.45|385.05|390.48|385.08|390.48|385.08|390.45|385.05|4
1642316820000|2022-01-16 07:07:00|390.49|385.09|390.52|385.12|390.57|385.17|390.44|385.04|20
1642316830000|2022-01-16 07:07:10|390.53|385.13|390.62|385.22|390.63|385.23|390.53|385.13|8
1642316840000|2022-01-16 07:07:20|390.46|385.06|390.6|385.2|390.65|385.25|390.44|385.04|18
1642316850000|2022-01-16 07:07:30|390.53|385.13|390.49|385.09|390.53|385.13|390.44|385.04|4
1642316860000|2022-01-16 07:07:40|390.46|385.06|390.49|385.09|390.5|385.1|390.43|385.03|7
1642316870000|2022-01-16 07:07:50|390.45|385.05|390.5|385.1|390.5|385.1|390.44|385.04|8
1642316880000|2022-01-16 07:08:00|390.49|385.09|390.56|385.16|390.56|385.16|390.49|385.09|6
1642316890000|2022-01-16 07:08:10|390.55|385.15|390.58|385.18|390.73|385.33|390.51|385.11|16
1642316900000|2022-01-16 07:08:20|390.52|385.12|390.51|385.11|390.58|385.18|390.51|385.11|4
1642316910000|2022-01-16 07:08:30|390.59|385.19|390.67|385.27|390.7|385.3|390.51|385.11|9
1642316920000|2022-01-16 07:08:40|390.71|385.31|390.74|385.34|390.74|385.34|390.67|385.27|4
1642316930000|2022-01-16 07:08:50|390.73|385.33|390.69|385.29|390.8|385.4|390.69|385.29|9
1642316940000|2022-01-16 07:09:00|390.68|385.28|390.72|385.32|390.72|385.32|390.67|385.27|8
1642316950000|2022-01-16 07:09:10|390.71|385.31|390.72|385.32|390.72|385.32|390.71|385.31|4
1642316960000|2022-01-16 07:09:20|390.71|385.31|390.72|385.32|390.72|385.32|390.71|385.31|6
1642316970000|2022-01-16 07:09:30|390.71|385.31|390.69|385.29|390.71|385.31|390.65|385.25|13
1642316980000|2022-01-16 07:09:40|390.68|385.28|390.59|385.19|390.68|385.28|390.59|385.19|5
1642316990000|2022-01-16 07:09:50|390.58|385.18|390.56|385.16|390.59|385.19|390.47|385.07|17
1642317000000|2022-01-16 07:10:00|390.51|385.11|390.45|385.05|390.54|385.14|390.36|384.96|14
1642317010000|2022-01-16 07:10:10|390.44|385.04|390.31|384.91|390.49|385.09|390.29|384.89|19
1642317020000|2022-01-16 07:10:20|390.29|384.89|390.29|384.89|390.32|384.92|390.25|384.85|14
1642317030000|2022-01-16 07:10:30|390.31|384.91|390.23|384.83|390.31|384.91|390.12|384.72|27
1642317040000|2022-01-16 07:10:40|390.22|384.82|390.22|384.82|390.27|384.87|390.19|384.79|15
1642317050000|2022-01-16 07:10:50|390.25|384.85|390.24|384.84|390.25|384.85|390.19|384.79|20
1642317060000|2022-01-16 07:11:00|390.23|384.83|390.21|384.81|390.24|384.84|390.2|384.8|17
1642317070000|2022-01-16 07:11:10|390.2|384.8|390.25|384.85|390.28|384.88|390.2|384.8|10
1642317080000|2022-01-16 07:11:20|390.27|384.87|390.25|384.85|390.27|384.87|390.24|384.84|8
1642317090000|2022-01-16 07:11:30|390.22|384.82|390.26|384.86|390.28|384.88|390.22|384.82|8
1642317110000|2022-01-16 07:11:50|390.27|384.87|390.26|384.86|390.27|384.87|390.26|384.86|2
1642317120000|2022-01-16 07:12:00|390.42|385.02|390.45|385.05|390.52|385.12|390.36|384.96|12
1642317130000|2022-01-16 07:12:10|390.41|385.01|390.42|385.02|390.49|385.09|390.41|385.01|9
1642317140000|2022-01-16 07:12:20|390.5|385.1|390.51|385.11|390.51|385.11|390.42|385.02|8
1642317150000|2022-01-16 07:12:30|390.43|385.03|390.51|385.11|390.57|385.17|390.43|385.03|8
1642317160000|2022-01-16 07:12:40|390.52|385.12|390.58|385.18|390.62|385.22|390.52|385.12|5
1642317170000|2022-01-16 07:12:50|390.57|385.17|390.58|385.18|390.63|385.23|390.56|385.16|14
1642317180000|2022-01-16 07:13:00|390.57|385.17|390.82|385.42|390.82|385.42|390.57|385.17|12
1642317190000|2022-01-16 07:13:10|390.83|385.43|390.74|385.34|390.84|385.44|390.67|385.27|17
1642317200000|2022-01-16 07:13:20|390.67|385.27|390.75|385.35|390.82|385.42|390.67|385.27|9
1642317210000|2022-01-16 07:13:30|390.68|385.28|390.74|385.34|390.84|385.44|390.68|385.28|15
1642317220000|2022-01-16 07:13:40|390.79|385.39|390.71|385.31|390.79|385.39|390.7|385.3|12
1642317230000|2022-01-16 07:13:50|390.7|385.3|390.72|385.32|390.73|385.33|390.7|385.3|4
1642317240000|2022-01-16 07:14:00|390.73|385.33|390.7|385.3|390.73|385.33|390.7|385.3|4
1642317250000|2022-01-16 07:14:10|390.71|385.31|390.72|385.32|390.72|385.32|390.71|385.31|4
1642317260000|2022-01-16 07:14:20|390.71|385.31|390.7|385.3|390.71|385.31|390.68|385.28|6
1642317270000|2022-01-16 07:14:30|390.78|385.38|390.79|385.39|390.79|385.39|390.77|385.37|4
1642317280000|2022-01-16 07:14:40|390.8|385.4|390.66|385.26|390.8|385.4|390.66|385.26|10
1642317290000|2022-01-16 07:14:50|390.65|385.25|390.62|385.22|390.65|385.25|390.62|385.22|6
1642317300000|2022-01-16 07:15:00|390.63|385.23|390.63|385.23|390.64|385.24|390.61|385.21|11
1642317310000|2022-01-16 07:15:10|390.62|385.22|390.63|385.23|390.65|385.25|390.58|385.18|15
1642317320000|2022-01-16 07:15:20|390.62|385.22|390.6|385.2|390.62|385.22|390.6|385.2|2
1642317340000|2022-01-16 07:15:40|390.58|385.18|390.59|385.19|390.6|385.2|390.58|385.18|7
1642317350000|2022-01-16 07:15:50|390.61|385.21|390.55|385.15|390.61|385.21|390.52|385.12|20
1642317360000|2022-01-16 07:16:00|390.54|385.14|390.53|385.13|390.6|385.2|390.5|385.1|25
1642317370000|2022-01-16 07:16:10|390.54|385.14|390.55|385.15|390.57|385.17|390.47|385.07|29
1642317380000|2022-01-16 07:16:20|390.52|385.12|390.55|385.15|390.55|385.15|390.5|385.1|19
1642317390000|2022-01-16 07:16:30|390.53|385.13|390.48|385.08|390.56|385.16|390.48|385.08|25
1642317400000|2022-01-16 07:16:40|390.47|385.07|390.42|385.02|390.47|385.07|390.38|384.98|13
1642317410000|2022-01-16 07:16:50|390.43|385.03|390.4|385|390.44|385.04|390.39|384.99|10
1642317420000|2022-01-16 07:17:00|390.39|384.99|390.39|384.99|390.4|385|390.38|384.98|7
1642317430000|2022-01-16 07:17:10|390.4|385|390.36|384.96|390.4|385|390.35|384.95|15
1642317440000|2022-01-16 07:17:20|390.34|384.94|390.36|384.96|390.36|384.96|390.34|384.94|6
1642317450000|2022-01-16 07:17:30|390.34|384.94|390.36|384.96|390.36|384.96|390.34|384.94|2
1642317460000|2022-01-16 07:17:40|390.33|384.93|390.36|384.96|390.36|384.96|390.33|384.93|4
1642317470000|2022-01-16 07:17:50|390.33|384.93|390.36|384.96|390.36|384.96|390.33|384.93|6
1642317480000|2022-01-16 07:18:00|390.35|384.95|390.35|384.95|390.36|384.96|390.35|384.95|3
1642317490000|2022-01-16 07:18:10|390.34|384.94|390.3|384.9|390.36|384.96|390.28|384.88|9
1642317500000|2022-01-16 07:18:20|390.27|384.87|390.25|384.85|390.36|384.96|390.24|384.84|11
1642317510000|2022-01-16 07:18:30|390.24|384.84|390.26|384.86|390.26|384.86|390.24|384.84|5
1642317520000|2022-01-16 07:18:40|390.25|384.85|390.25|384.85|390.26|384.86|390.25|384.85|9
1642317530000|2022-01-16 07:18:50|390.24|384.84|390.24|384.84|390.25|384.85|390.23|384.83|5
1642317540000|2022-01-16 07:19:00|390.23|384.83|390.24|384.84|390.24|384.84|390.23|384.83|2
1642317550000|2022-01-16 07:19:10|390.23|384.83|390.24|384.84|390.24|384.84|390.23|384.83|2
1642317560000|2022-01-16 07:19:20|390.23|384.83|390.24|384.84|390.24|384.84|390.23|384.83|4
1642317570000|2022-01-16 07:19:30|390.21|384.81|390.23|384.83|390.24|384.84|390.21|384.81|9
1642317580000|2022-01-16 07:19:40|390.24|384.84|390.23|384.83|390.24|384.84|390.21|384.81|6
1642317590000|2022-01-16 07:19:50|390.24|384.84|390.24|384.84|390.31|384.91|390.24|384.84|6
1642317600000|2022-01-16 07:20:00|390.25|384.85|390.25|384.85|390.3|384.9|390.22|384.82|11
1642317610000|2022-01-16 07:20:10|390.24|384.84|390.24|384.84|390.24|384.84|390.24|384.84|1
1642317620000|2022-01-16 07:20:20|390.23|384.83|390.09|384.69|390.23|384.83|390.09|384.69|12
1642317630000|2022-01-16 07:20:30|390.07|384.67|390.13|384.73|390.13|384.73|390.03|384.63|16
1642317640000|2022-01-16 07:20:40|390.07|384.67|390.05|384.65|390.17|384.77|390.05|384.65|11
1642317650000|2022-01-16 07:20:50|390.09|384.69|390.08|384.68|390.12|384.72|390.04|384.64|23
1642317660000|2022-01-16 07:21:00|390.06|384.66|390.04|384.64|390.1|384.7|390|384.6|21
1642317670000|2022-01-16 07:21:10|390.03|384.63|390.1|384.7|390.25|384.85|390.03|384.63|17
1642317680000|2022-01-16 07:21:20|390.13|384.73|390.13|384.73|390.26|384.86|390.11|384.71|11
1642317690000|2022-01-16 07:21:30|390.12|384.72|390.19|384.79|390.19|384.79|390.12|384.72|10
1642317700000|2022-01-16 07:21:40|390.2|384.8|390.19|384.79|390.22|384.82|390.17|384.77|4
1642317710000|2022-01-16 07:21:50|390.23|384.83|390.23|384.83|390.23|384.83|390.22|384.82|3
1642317720000|2022-01-16 07:22:00|390.19|384.79|390.24|384.84|390.24|384.84|390.19|384.79|7
1642317730000|2022-01-16 07:22:10|390.21|384.81|390.18|384.78|390.24|384.84|390.18|384.78|8
1642317740000|2022-01-16 07:22:20|390.15|384.75|390.2|384.8|390.2|384.8|390.15|384.75|3
1642317750000|2022-01-16 07:22:30|390.18|384.78|390.23|384.83|390.24|384.84|390.18|384.78|14
1642317760000|2022-01-16 07:22:40|390.18|384.78|390.28|384.88|390.3|384.9|390.18|384.78|7
1642317770000|2022-01-16 07:22:50|390.31|384.91|390.35|384.95|390.47|385.07|390.31|384.91|6
1642317780000|2022-01-16 07:23:00|390.5|385.1|390.5|385.1|390.5|385.1|390.5|385.1|1
1642317790000|2022-01-16 07:23:10|390.41|385.01|390.4|385|390.5|385.1|390.4|385|4
1642317800000|2022-01-16 07:23:20|390.36|384.96|390.35|384.95|390.45|385.05|390.3|384.9|16
1642317810000|2022-01-16 07:23:30|390.34|384.94|390.34|384.94|390.35|384.95|390.33|384.93|11
1642317820000|2022-01-16 07:23:40|390.33|384.93|390.39|384.99|390.39|384.99|390.3|384.9|16
1642317830000|2022-01-16 07:23:50|390.38|384.98|390.28|384.88|390.38|384.98|390.28|384.88|13
1642317840000|2022-01-16 07:24:00|390.29|384.89|390.3|384.9|390.31|384.91|390.28|384.88|6
1642317850000|2022-01-16 07:24:10|390.29|384.89|390.29|384.89|390.31|384.91|390.26|384.86|10
1642317860000|2022-01-16 07:24:20|390.3|384.9|390.25|384.85|390.38|384.98|390.25|384.85|10
1642317870000|2022-01-16 07:24:30|390.29|384.89|390.32|384.92|390.32|384.92|390.29|384.89|2
1642317880000|2022-01-16 07:24:40|390.3|384.9|390.31|384.91|390.31|384.91|390.3|384.9|4
1642317890000|2022-01-16 07:24:50|390.3|384.9|390.26|384.86|390.32|384.92|390.26|384.86|12
1642317900000|2022-01-16 07:25:00|390.28|384.88|390.29|384.89|390.3|384.9|390.26|384.86|7
1642317910000|2022-01-16 07:25:10|390.26|384.86|390.28|384.88|390.32|384.92|390.26|384.86|5
1642317920000|2022-01-16 07:25:20|390.33|384.93|390.33|384.93|390.33|384.93|390.28|384.88|5
1642317930000|2022-01-16 07:25:30|390.28|384.88|390.28|384.88|390.28|384.88|390.28|384.88|1
1642317940000|2022-01-16 07:25:40|390.27|384.87|390.47|385.07|390.48|385.08|390.26|384.86|11
1642317950000|2022-01-16 07:25:50|390.39|384.99|390.47|385.07|390.47|385.07|390.37|384.97|6
1642317960000|2022-01-16 07:26:00|390.36|384.96|390.51|385.11|390.51|385.11|390.36|384.96|7
1642317970000|2022-01-16 07:26:10|390.52|385.12|390.38|384.98|390.52|385.12|390.32|384.92|13
1642317980000|2022-01-16 07:26:20|390.39|384.99|390.38|384.98|390.39|384.99|390.37|384.97|8
1642317990000|2022-01-16 07:26:30|390.37|384.97|390.37|384.97|390.39|384.99|390.36|384.96|9
1642318000000|2022-01-16 07:26:40|390.36|384.96|390.4|385|390.41|385.01|390.36|384.96|5
1642318010000|2022-01-16 07:26:50|390.34|384.94|390.34|384.94|390.35|384.95|390.34|384.94|3
1642318020000|2022-01-16 07:27:00|390.49|385.09|390.45|385.05|390.61|385.21|390.45|385.05|7
1642318030000|2022-01-16 07:27:10|390.44|385.04|390.45|385.05|390.45|385.05|390.44|385.04|2
1642318040000|2022-01-16 07:27:20|390.52|385.12|390.45|385.05|390.52|385.12|390.45|385.05|4
1642318050000|2022-01-16 07:27:30|390.5|385.1|390.45|385.05|390.6|385.2|390.45|385.05|9
1642318060000|2022-01-16 07:27:40|390.51|385.11|390.45|385.05|390.52|385.12|390.45|385.05|5
1642318070000|2022-01-16 07:27:50|390.49|385.09|390.42|385.02|390.49|385.09|390.42|385.02|6
1642318090000|2022-01-16 07:28:10|390.43|385.03|390.42|385.02|390.45|385.05|390.41|385.01|4
1642318100000|2022-01-16 07:28:20|390.43|385.03|390.49|385.09|390.49|385.09|390.43|385.03|2
1642318120000|2022-01-16 07:28:40|390.45|385.05|390.35|384.95|390.49|385.09|390.35|384.95|4
1642318130000|2022-01-16 07:28:50|390.39|384.99|390.34|384.94|390.39|384.99|390.3|384.9|6
1642318140000|2022-01-16 07:29:00|390.3|384.9|390.34|384.94|390.42|385.02|390.3|384.9|5
1642318150000|2022-01-16 07:29:10|390.42|385.02|390.31|384.91|390.42|385.02|390.31|384.91|3
1642318160000|2022-01-16 07:29:20|390.34|384.94|390.34|384.94|390.41|385.01|390.31|384.91|7
1642318170000|2022-01-16 07:29:30|390.35|384.95|390.26|384.86|390.35|384.95|390.24|384.84|18
1642318180000|2022-01-16 07:29:40|390.25|384.85|390.2|384.8|390.25|384.85|390.19|384.79|6
1642318190000|2022-01-16 07:29:50|390.19|384.79|390.17|384.77|390.19|384.79|390.17|384.77|6
1642318200000|2022-01-16 07:30:00|390.18|384.78|390.2|384.8|390.2|384.8|390.17|384.77|6
1642318210000|2022-01-16 07:30:10|390.23|384.83|390.2|384.8|390.23|384.83|390.11|384.71|13
1642318220000|2022-01-16 07:30:20|390.21|384.81|390.4|385|390.41|385.01|390.18|384.78|10
1642318240000|2022-01-16 07:30:40|390.42|385.02|390.42|385.02|390.42|385.02|390.42|385.02|1
1642318250000|2022-01-16 07:30:50|390.43|385.03|390.37|384.97|390.44|385.04|390.29|384.89|9
1642318260000|2022-01-16 07:31:00|390.36|384.96|390.42|385.02|390.54|385.14|390.36|384.96|19
1642318270000|2022-01-16 07:31:10|390.43|385.03|390.62|385.22|390.64|385.24|390.43|385.03|10
1642318280000|2022-01-16 07:31:20|390.63|385.23|390.55|385.15|390.63|385.23|390.5|385.1|6
1642318290000|2022-01-16 07:31:30|390.51|385.11|390.56|385.16|390.7|385.3|390.51|385.11|6
1642318300000|2022-01-16 07:31:40|390.55|385.15|390.8|385.4|390.8|385.4|390.55|385.15|25
1642318310000|2022-01-16 07:31:50|390.78|385.38|390.8|385.4|390.81|385.41|390.78|385.38|8
1642318320000|2022-01-16 07:32:00|390.79|385.39|390.79|385.39|390.81|385.41|390.79|385.39|7
1642318330000|2022-01-16 07:32:10|390.81|385.41|390.79|385.39|390.81|385.41|390.79|385.39|2
1642318340000|2022-01-16 07:32:20|390.81|385.41|390.83|385.43|390.83|385.43|390.79|385.39|9
1642318350000|2022-01-16 07:32:30|390.79|385.39|390.91|385.51|390.91|385.51|390.79|385.39|18
1642318360000|2022-01-16 07:32:40|390.92|385.52|390.93|385.53|390.93|385.53|390.91|385.51|6
1642318370000|2022-01-16 07:32:50|390.92|385.52|390.94|385.54|390.94|385.54|390.92|385.52|6
1642318380000|2022-01-16 07:33:00|390.93|385.53|391|385.6|391|385.6|390.92|385.52|3
1642318390000|2022-01-16 07:33:10|390.96|385.56|391|385.6|391|385.6|390.96|385.56|4
1642318400000|2022-01-16 07:33:20|390.99|385.59|391|385.6|391|385.6|390.99|385.59|2
1642318410000|2022-01-16 07:33:30|390.99|385.59|390.97|385.57|390.99|385.59|390.97|385.57|3
1642318420000|2022-01-16 07:33:40|390.98|385.58|390.98|385.58|390.99|385.59|390.98|385.58|3
1642318430000|2022-01-16 07:33:50|390.9|385.5|390.9|385.5|390.92|385.52|390.89|385.49|9
1642318440000|2022-01-16 07:34:00|390.91|385.51|390.88|385.48|390.91|385.51|390.88|385.48|9
1642318450000|2022-01-16 07:34:10|390.78|385.38|390.76|385.36|390.85|385.45|390.74|385.34|14
1642318460000|2022-01-16 07:34:20|390.75|385.35|390.77|385.37|390.79|385.39|390.75|385.35|9
1642318470000|2022-01-16 07:34:30|390.76|385.36|390.75|385.35|390.76|385.36|390.75|385.35|2
1642318480000|2022-01-16 07:34:40|390.76|385.36|390.75|385.35|390.76|385.36|390.71|385.31|6
1642318490000|2022-01-16 07:34:50|390.76|385.36|390.83|385.43|390.83|385.43|390.74|385.34|9
1642318500000|2022-01-16 07:35:00|390.84|385.44|390.82|385.42|390.9|385.5|390.81|385.41|12
1642318510000|2022-01-16 07:35:10|390.81|385.41|390.86|385.46|390.86|385.46|390.79|385.39|14
1642318520000|2022-01-16 07:35:20|390.92|385.52|390.91|385.51|391.01|385.61|390.86|385.46|21
1642318550000|2022-01-16 07:35:50|390.93|385.53|390.89|385.49|390.93|385.53|390.89|385.49|3
1642318560000|2022-01-16 07:36:00|390.88|385.48|390.9|385.5|390.9|385.5|390.88|385.48|2
1642318570000|2022-01-16 07:36:10|390.91|385.51|390.93|385.53|390.93|385.53|390.91|385.51|2
1642318580000|2022-01-16 07:36:20|390.9|385.5|390.92|385.52|390.92|385.52|390.9|385.5|3
1642318590000|2022-01-16 07:36:30|390.91|385.51|390.91|385.51|390.98|385.58|390.91|385.51|10
1642318610000|2022-01-16 07:36:50|390.88|385.48|390.87|385.47|390.9|385.5|390.85|385.45|6
1642318620000|2022-01-16 07:37:00|390.85|385.45|390.81|385.41|390.87|385.47|390.81|385.41|14
1642318630000|2022-01-16 07:37:10|390.83|385.43|390.81|385.41|390.87|385.47|390.79|385.39|22
1642318640000|2022-01-16 07:37:20|390.83|385.43|390.82|385.42|390.83|385.43|390.82|385.42|6
1642318650000|2022-01-16 07:37:30|390.83|385.43|390.83|385.43|390.83|385.43|390.82|385.42|7
1642318660000|2022-01-16 07:37:40|390.82|385.42|390.89|385.49|390.9|385.5|390.82|385.42|7
1642318670000|2022-01-16 07:37:50|390.87|385.47|391.11|385.71|391.11|385.71|390.86|385.46|11
1642318680000|2022-01-16 07:38:00|391.02|385.62|391.11|385.71|391.12|385.72|391.02|385.62|9
1642318690000|2022-01-16 07:38:10|391.01|385.61|390.98|385.58|391.11|385.71|390.96|385.56|17
1642318700000|2022-01-16 07:38:20|390.97|385.57|390.97|385.57|391.09|385.69|390.97|385.57|9
1642318710000|2022-01-16 07:38:30|390.96|385.56|390.96|385.56|391.07|385.67|390.96|385.56|6
1642318720000|2022-01-16 07:38:40|390.97|385.57|391|385.6|391.06|385.66|390.97|385.57|10
1642318730000|2022-01-16 07:38:50|391.01|385.61|390.93|385.53|391.01|385.61|390.92|385.52|15
1642318740000|2022-01-16 07:39:00|390.95|385.55|390.89|385.49|390.95|385.55|390.89|385.49|15
1642318750000|2022-01-16 07:39:10|390.92|385.52|390.91|385.51|390.92|385.52|390.9|385.5|3
1642318770000|2022-01-16 07:39:30|390.9|385.5|390.91|385.51|390.91|385.51|390.9|385.5|4
1642318780000|2022-01-16 07:39:40|390.93|385.53|390.9|385.5|390.93|385.53|390.9|385.5|7
1642318790000|2022-01-16 07:39:50|390.92|385.52|390.92|385.52|390.92|385.52|390.92|385.52|1
1642318800000|2022-01-16 07:40:00|390.9|385.5|390.9|385.5|390.92|385.52|390.9|385.5|13
1642318810000|2022-01-16 07:40:10|390.91|385.51|390.93|385.53|390.93|385.53|390.88|385.48|11
1642318820000|2022-01-16 07:40:20|390.92|385.52|390.92|385.52|390.95|385.55|390.89|385.49|16
1642318830000|2022-01-16 07:40:30|390.94|385.54|390.84|385.44|390.94|385.54|390.84|385.44|20
1642318840000|2022-01-16 07:40:40|390.85|385.45|390.87|385.47|390.88|385.48|390.83|385.43|10
1642318850000|2022-01-16 07:40:50|390.93|385.53|390.84|385.44|390.93|385.53|390.82|385.42|11
1642318860000|2022-01-16 07:41:00|390.8|385.4|390.9|385.5|390.93|385.53|390.8|385.4|9
1642318870000|2022-01-16 07:41:10|390.89|385.49|390.88|385.48|390.89|385.49|390.87|385.47|3
1642318880000|2022-01-16 07:41:20|390.84|385.44|390.89|385.49|390.94|385.54|390.84|385.44|15
1642318890000|2022-01-16 07:41:30|390.94|385.54|390.95|385.55|390.95|385.55|390.85|385.45|9
1642318900000|2022-01-16 07:41:40|390.94|385.54|390.85|385.45|390.94|385.54|390.83|385.43|5
1642318910000|2022-01-16 07:41:50|390.88|385.48|390.88|385.48|390.96|385.56|390.88|385.48|3
1642318920000|2022-01-16 07:42:00|390.85|385.45|390.85|385.45|390.85|385.45|390.85|385.45|1
1642318930000|2022-01-16 07:42:10|390.84|385.44|390.85|385.45|390.85|385.45|390.84|385.44|2
1642318950000|2022-01-16 07:42:30|390.88|385.48|390.88|385.48|390.88|385.48|390.85|385.45|7
1642318960000|2022-01-16 07:42:40|390.89|385.49|390.88|385.48|390.89|385.49|390.85|385.45|9
1642318970000|2022-01-16 07:42:50|390.89|385.49|390.89|385.49|390.9|385.5|390.88|385.48|5
1642318980000|2022-01-16 07:43:00|390.87|385.47|390.86|385.46|390.9|385.5|390.85|385.45|6
1642318990000|2022-01-16 07:43:10|390.87|385.47|390.84|385.44|390.89|385.49|390.83|385.43|13
1642319000000|2022-01-16 07:43:20|390.86|385.46|390.88|385.48|390.99|385.59|390.85|385.45|14
1642319010000|2022-01-16 07:43:30|390.86|385.46|390.86|385.46|390.92|385.52|390.86|385.46|6
1642319020000|2022-01-16 07:43:40|390.88|385.48|390.86|385.46|390.88|385.48|390.86|385.46|3
1642319040000|2022-01-16 07:44:00|390.85|385.45|390.91|385.51|390.91|385.51|390.85|385.45|3
1642319050000|2022-01-16 07:44:10|390.9|385.5|390.87|385.47|390.9|385.5|390.87|385.47|2
1642319060000|2022-01-16 07:44:20|390.86|385.46|390.86|385.46|390.86|385.46|390.86|385.46|1
1642319080000|2022-01-16 07:44:40|390.88|385.48|390.9|385.5|390.91|385.51|390.87|385.47|9
1642319090000|2022-01-16 07:44:50|390.91|385.51|390.91|385.51|390.91|385.51|390.91|385.51|1
1642319100000|2022-01-16 07:45:00|390.9|385.5|390.89|385.49|390.92|385.52|390.87|385.47|8
1642319110000|2022-01-16 07:45:10|390.87|385.47|390.89|385.49|390.89|385.49|390.79|385.39|10
1642319120000|2022-01-16 07:45:20|390.88|385.48|390.88|385.48|390.96|385.56|390.84|385.44|13
1642319130000|2022-01-16 07:45:30|390.87|385.47|390.85|385.45|390.96|385.56|390.85|385.45|12
1642319140000|2022-01-16 07:45:40|390.88|385.48|390.87|385.47|390.88|385.48|390.82|385.42|6
1642319150000|2022-01-16 07:45:50|390.86|385.46|390.9|385.5|391.05|385.65|390.86|385.46|8
1642319160000|2022-01-16 07:46:00|390.95|385.55|390.97|385.57|390.98|385.58|390.88|385.48|12
1642319170000|2022-01-16 07:46:10|390.99|385.59|390.99|385.59|390.99|385.59|390.96|385.56|5
1642319180000|2022-01-16 07:46:20|390.96|385.56|390.98|385.58|390.99|385.59|390.96|385.56|7
1642319190000|2022-01-16 07:46:30|390.95|385.55|390.91|385.51|390.98|385.58|390.91|385.51|12
1642319200000|2022-01-16 07:46:40|390.92|385.52|390.88|385.48|390.92|385.52|390.87|385.47|11
1642319210000|2022-01-16 07:46:50|390.87|385.47|390.88|385.48|390.88|385.48|390.87|385.47|2
1642319220000|2022-01-16 07:47:00|390.85|385.45|390.89|385.49|390.9|385.5|390.85|385.45|3
1642319240000|2022-01-16 07:47:20|390.86|385.46|390.86|385.46|390.86|385.46|390.85|385.45|7
1642319250000|2022-01-16 07:47:30|390.88|385.48|390.87|385.47|390.89|385.49|390.84|385.44|5
1642319260000|2022-01-16 07:47:40|390.88|385.48|390.84|385.44|390.88|385.48|390.8|385.4|11
1642319270000|2022-01-16 07:47:50|390.87|385.47|390.88|385.48|390.88|385.48|390.87|385.47|2
1642319280000|2022-01-16 07:48:00|390.87|385.47|390.87|385.47|390.95|385.55|390.84|385.44|4
1642319300000|2022-01-16 07:48:20|390.82|385.42|390.8|385.4|390.82|385.42|390.78|385.38|8
1642319310000|2022-01-16 07:48:30|390.79|385.39|390.73|385.33|390.8|385.4|390.73|385.33|8
1642319320000|2022-01-16 07:48:40|390.77|385.37|390.73|385.33|390.81|385.41|390.68|385.28|18
1642319330000|2022-01-16 07:48:50|390.72|385.32|390.92|385.52|390.92|385.52|390.72|385.32|13
1642319340000|2022-01-16 07:49:00|390.85|385.45|390.81|385.41|390.85|385.45|390.8|385.4|7
1642319350000|2022-01-16 07:49:10|390.82|385.42|390.81|385.41|390.82|385.42|390.76|385.36|7
1642319360000|2022-01-16 07:49:20|390.8|385.4|390.78|385.38|390.8|385.4|390.76|385.36|14
1642319370000|2022-01-16 07:49:30|390.77|385.37|390.8|385.4|390.81|385.41|390.77|385.37|9
1642319380000|2022-01-16 07:49:40|390.79|385.39|390.81|385.41|390.81|385.41|390.79|385.39|5
1642319390000|2022-01-16 07:49:50|390.84|385.44|390.84|385.44|390.84|385.44|390.84|385.44|1
1642319400000|2022-01-16 07:50:00|390.83|385.43|390.78|385.38|390.84|385.44|390.76|385.36|10
1642319410000|2022-01-16 07:50:10|390.8|385.4|390.77|385.37|390.8|385.4|390.74|385.34|10
1642319420000|2022-01-16 07:50:20|390.76|385.36|390.77|385.37|390.77|385.37|390.76|385.36|2
1642319440000|2022-01-16 07:50:40|390.78|385.38|390.76|385.36|390.78|385.38|390.75|385.35|5
1642319450000|2022-01-16 07:50:50|390.77|385.37|390.77|385.37|390.77|385.37|390.76|385.36|3
1642319460000|2022-01-16 07:51:00|390.75|385.35|390.75|385.35|390.77|385.37|390.75|385.35|4
1642319470000|2022-01-16 07:51:10|390.77|385.37|390.76|385.36|390.77|385.37|390.75|385.35|5
1642319480000|2022-01-16 07:51:20|390.75|385.35|390.74|385.34|390.75|385.35|390.74|385.34|2
1642319490000|2022-01-16 07:51:30|390.73|385.33|390.74|385.34|390.74|385.34|390.73|385.33|2
1642319500000|2022-01-16 07:51:40|390.72|385.32|390.73|385.33|390.73|385.33|390.72|385.32|2
1642319520000|2022-01-16 07:52:00|390.74|385.34|390.72|385.32|390.8|385.4|390.72|385.32|8
1642319530000|2022-01-16 07:52:10|390.73|385.33|390.73|385.33|390.73|385.33|390.73|385.33|1
1642319540000|2022-01-16 07:52:20|390.72|385.32|390.72|385.32|390.73|385.33|390.72|385.32|3
1642319550000|2022-01-16 07:52:30|390.69|385.29|390.69|385.29|390.69|385.29|390.69|385.29|1
1642319560000|2022-01-16 07:52:40|390.7|385.3|390.7|385.3|390.71|385.31|390.69|385.29|5
1642319570000|2022-01-16 07:52:50|390.69|385.29|390.71|385.31|390.71|385.31|390.69|385.29|3
1642319580000|2022-01-16 07:53:00|390.7|385.3|390.71|385.31|390.72|385.32|390.7|385.3|12
1642319590000|2022-01-16 07:53:10|390.7|385.3|390.68|385.28|390.72|385.32|390.68|385.28|8
1642319600000|2022-01-16 07:53:20|390.66|385.26|390.69|385.29|390.72|385.32|390.66|385.26|27
1642319610000|2022-01-16 07:53:30|390.7|385.3|390.69|385.29|390.7|385.3|390.67|385.27|13
1642319620000|2022-01-16 07:53:40|390.7|385.3|390.74|385.34|390.74|385.34|390.66|385.26|14
1642319630000|2022-01-16 07:53:50|390.72|385.32|390.72|385.32|390.74|385.34|390.7|385.3|10
1642319640000|2022-01-16 07:54:00|390.71|385.31|390.7|385.3|390.77|385.37|390.7|385.3|9
1642319650000|2022-01-16 07:54:10|390.72|385.32|390.71|385.31|390.72|385.32|390.7|385.3|3
1642319660000|2022-01-16 07:54:20|390.73|385.33|390.75|385.35|390.75|385.35|390.71|385.31|8
1642319680000|2022-01-16 07:54:40|390.74|385.34|390.75|385.35|390.75|385.35|390.73|385.33|4
1642319690000|2022-01-16 07:54:50|390.73|385.33|390.75|385.35|390.75|385.35|390.73|385.33|4
1642319700000|2022-01-16 07:55:00|390.74|385.34|390.74|385.34|390.74|385.34|390.73|385.33|3
1642319710000|2022-01-16 07:55:10|390.73|385.33|390.73|385.33|390.73|385.33|390.72|385.32|7
1642319720000|2022-01-16 07:55:20|390.72|385.32|390.74|385.34|390.74|385.34|390.72|385.32|4
1642319730000|2022-01-16 07:55:30|390.73|385.33|390.73|385.33|390.75|385.35|390.69|385.29|14
1642319740000|2022-01-16 07:55:40|390.71|385.31|390.72|385.32|390.76|385.36|390.69|385.29|15
1642319750000|2022-01-16 07:55:50|390.69|385.29|390.75|385.35|390.84|385.44|390.69|385.29|18
1642319760000|2022-01-16 07:56:00|390.76|385.36|390.77|385.37|390.81|385.41|390.72|385.32|10
1642319770000|2022-01-16 07:56:10|390.76|385.36|390.74|385.34|390.76|385.36|390.71|385.31|5
1642319780000|2022-01-16 07:56:20|390.73|385.33|390.73|385.33|390.79|385.39|390.73|385.33|7
1642319790000|2022-01-16 07:56:30|390.75|385.35|390.73|385.33|390.77|385.37|390.73|385.33|6
1642319800000|2022-01-16 07:56:40|390.75|385.35|390.73|385.33|390.75|385.35|390.73|385.33|2
1642319810000|2022-01-16 07:56:50|390.74|385.34|390.74|385.34|390.78|385.38|390.68|385.28|13
1642319820000|2022-01-16 07:57:00|390.71|385.31|390.71|385.31|390.73|385.33|390.68|385.28|10
1642319830000|2022-01-16 07:57:10|390.7|385.3|390.61|385.21|390.7|385.3|390.57|385.17|14
1642319840000|2022-01-16 07:57:20|390.62|385.22|390.61|385.21|390.62|385.22|390.61|385.21|4
1642319850000|2022-01-16 07:57:30|390.62|385.22|390.54|385.14|390.62|385.22|390.54|385.14|5
1642319860000|2022-01-16 07:57:40|390.53|385.13|390.54|385.14|390.54|385.14|390.52|385.12|10
1642319870000|2022-01-16 07:57:50|390.53|385.13|390.56|385.16|390.56|385.16|390.53|385.13|6
1642319880000|2022-01-16 07:58:00|390.57|385.17|390.56|385.16|390.57|385.17|390.52|385.12|12
1642319890000|2022-01-16 07:58:10|390.55|385.15|390.53|385.13|390.56|385.16|390.53|385.13|12
1642319900000|2022-01-16 07:58:20|390.54|385.14|390.55|385.15|390.55|385.15|390.53|385.13|9
1642319910000|2022-01-16 07:58:30|390.54|385.14|390.57|385.17|390.62|385.22|390.51|385.11|6
1642319920000|2022-01-16 07:58:40|390.54|385.14|390.53|385.13|390.57|385.17|390.53|385.13|11
1642319930000|2022-01-16 07:58:50|390.55|385.15|390.53|385.13|390.55|385.15|390.5|385.1|6
1642319940000|2022-01-16 07:59:00|390.54|385.14|390.56|385.16|390.56|385.16|390.54|385.14|5
1642319950000|2022-01-16 07:59:10|390.55|385.15|390.56|385.16|390.56|385.16|390.55|385.15|4
1642319960000|2022-01-16 07:59:20|390.54|385.14|390.52|385.12|390.55|385.15|390.52|385.12|6
1642319970000|2022-01-16 07:59:30|390.53|385.13|390.53|385.13|390.53|385.13|390.52|385.12|3
1642319980000|2022-01-16 07:59:40|390.52|385.12|390.53|385.13|390.53|385.13|390.52|385.12|2
1642319990000|2022-01-16 07:59:50|390.51|385.11|390.48|385.08|390.52|385.12|390.48|385.08|7
1642320000000|2022-01-16 08:00:00|390.51|385.11|390.51|385.11|390.51|385.11|390.51|385.11|1
1642320010000|2022-01-16 08:00:10|390.48|385.08|390.54|385.14|390.55|385.15|390.48|385.08|9
1642320020000|2022-01-16 08:00:20|390.55|385.15|390.78|385.38|390.8|385.4|390.55|385.15|19
1642320030000|2022-01-16 08:00:30|390.69|385.29|390.75|385.35|390.75|385.35|390.64|385.24|14
1642320040000|2022-01-16 08:00:40|390.77|385.37|390.82|385.42|390.83|385.43|390.77|385.37|10
1642320050000|2022-01-16 08:00:50|390.83|385.43|390.82|385.42|390.83|385.43|390.81|385.41|7
1642320060000|2022-01-16 08:01:00|390.83|385.43|390.93|385.53|390.93|385.53|390.81|385.41|9
1642320070000|2022-01-16 08:01:10|390.85|385.45|390.83|385.43|390.9|385.5|390.81|385.41|13
1642320080000|2022-01-16 08:01:20|390.82|385.42|390.81|385.41|390.84|385.44|390.71|385.31|21
1642320090000|2022-01-16 08:01:30|390.82|385.42|390.81|385.41|390.82|385.42|390.8|385.4|4
1642320100000|2022-01-16 08:01:40|390.8|385.4|390.83|385.43|390.83|385.43|390.8|385.4|8
1642320110000|2022-01-16 08:01:50|390.82|385.42|390.91|385.51|390.92|385.52|390.82|385.42|23
1642320120000|2022-01-16 08:02:00|390.9|385.5|390.89|385.49|390.92|385.52|390.85|385.45|23
1642320130000|2022-01-16 08:02:10|390.9|385.5|390.9|385.5|390.95|385.55|390.86|385.46|16
1642320140000|2022-01-16 08:02:20|390.91|385.51|390.92|385.52|390.93|385.53|390.89|385.49|8
1642320150000|2022-01-16 08:02:30|390.9|385.5|390.91|385.51|390.92|385.52|390.9|385.5|6
1642320160000|2022-01-16 08:02:40|390.89|385.49|390.93|385.53|390.93|385.53|390.89|385.49|7
1642320170000|2022-01-16 08:02:50|390.94|385.54|390.95|385.55|390.95|385.55|390.94|385.54|4
1642320180000|2022-01-16 08:03:00|390.92|385.52|390.92|385.52|390.92|385.52|390.91|385.51|3
1642320190000|2022-01-16 08:03:10|390.91|385.51|390.94|385.54|390.94|385.54|390.9|385.5|8
1642320200000|2022-01-16 08:03:20|390.95|385.55|390.93|385.53|390.98|385.58|390.93|385.53|10
1642320210000|2022-01-16 08:03:30|390.96|385.56|391.06|385.66|391.18|385.78|390.95|385.55|18
1642320220000|2022-01-16 08:03:40|391.09|385.69|391.05|385.65|391.14|385.74|391.05|385.65|18
1642320230000|2022-01-16 08:03:50|391.17|385.77|391.09|385.69|391.17|385.77|391.08|385.68|20
1642320240000|2022-01-16 08:04:00|391.1|385.7|391.1|385.7|391.11|385.71|391.09|385.69|7
1642320250000|2022-01-16 08:04:10|391.09|385.69|391.11|385.71|391.12|385.72|391.07|385.67|19
1642320260000|2022-01-16 08:04:20|391.08|385.68|391.09|385.69|391.12|385.72|391.08|385.68|9
1642320270000|2022-01-16 08:04:30|391.04|385.64|391.02|385.62|391.04|385.64|391|385.6|11
1642320290000|2022-01-16 08:04:50|391.03|385.63|391|385.6|391.03|385.63|391|385.6|9
1642320300000|2022-01-16 08:05:00|391.01|385.61|391.02|385.62|391.02|385.62|390.99|385.59|9
1642320310000|2022-01-16 08:05:10|391.01|385.61|390.82|385.42|391.03|385.63|390.8|385.4|19
1642320320000|2022-01-16 08:05:20|390.81|385.41|390.82|385.42|390.83|385.43|390.79|385.39|15
1642320330000|2022-01-16 08:05:30|390.78|385.38|390.82|385.42|390.83|385.43|390.78|385.38|4
1642320340000|2022-01-16 08:05:40|390.81|385.41|390.88|385.48|390.93|385.53|390.81|385.41|13
1642320350000|2022-01-16 08:05:50|390.87|385.47|390.78|385.38|390.91|385.51|390.78|385.38|17
1642320360000|2022-01-16 08:06:00|390.79|385.39|390.75|385.35|390.79|385.39|390.7|385.3|25
1642320370000|2022-01-16 08:06:10|390.74|385.34|390.76|385.36|390.77|385.37|390.74|385.34|6
1642320380000|2022-01-16 08:06:20|390.71|385.31|390.73|385.33|390.73|385.33|390.64|385.24|13
1642320390000|2022-01-16 08:06:30|390.72|385.32|390.72|385.32|390.72|385.32|390.71|385.31|7
1642320400000|2022-01-16 08:06:40|390.73|385.33|390.73|385.33|390.73|385.33|390.71|385.31|5
1642320410000|2022-01-16 08:06:50|390.74|385.34|390.71|385.31|390.74|385.34|390.69|385.29|10
1642320420000|2022-01-16 08:07:00|390.69|385.29|390.7|385.3|390.72|385.32|390.69|385.29|5
1642320430000|2022-01-16 08:07:10|390.71|385.31|390.75|385.35|390.8|385.4|390.71|385.31|20
1642320440000|2022-01-16 08:07:20|390.71|385.31|390.72|385.32|390.79|385.39|390.71|385.31|21
1642320450000|2022-01-16 08:07:30|390.71|385.31|390.72|385.32|390.76|385.36|390.71|385.31|6
1642320460000|2022-01-16 08:07:40|390.73|385.33|390.72|385.32|390.75|385.35|390.7|385.3|9
1642320470000|2022-01-16 08:07:50|390.71|385.31|390.73|385.33|390.74|385.34|390.71|385.31|10
1642320480000|2022-01-16 08:08:00|390.71|385.31|390.76|385.36|390.77|385.37|390.71|385.31|8
1642320490000|2022-01-16 08:08:10|390.77|385.37|390.74|385.34|390.77|385.37|390.72|385.32|6
1642320500000|2022-01-16 08:08:20|390.72|385.32|390.81|385.41|390.81|385.41|390.72|385.32|7
1642320510000|2022-01-16 08:08:30|390.82|385.42|390.81|385.41|390.82|385.42|390.81|385.41|2
1642320520000|2022-01-16 08:08:40|390.82|385.42|390.77|385.37|390.82|385.42|390.77|385.37|3
1642320530000|2022-01-16 08:08:50|390.81|385.41|390.78|385.38|390.83|385.43|390.78|385.38|7
1642320540000|2022-01-16 08:09:00|390.8|385.4|390.77|385.37|390.82|385.42|390.77|385.37|6
1642320550000|2022-01-16 08:09:10|390.78|385.38|390.78|385.38|390.82|385.42|390.78|385.38|5
1642320560000|2022-01-16 08:09:20|390.79|385.39|390.82|385.42|390.82|385.42|390.78|385.38|6
1642320570000|2022-01-16 08:09:30|390.83|385.43|390.82|385.42|390.83|385.43|390.82|385.42|2
1642320580000|2022-01-16 08:09:40|390.81|385.41|390.82|385.42|390.82|385.42|390.81|385.41|6
1642320590000|2022-01-16 08:09:50|390.78|385.38|390.78|385.38|390.82|385.42|390.76|385.36|11
1642320600000|2022-01-16 08:10:00|390.79|385.39|390.78|385.38|390.8|385.4|390.77|385.37|5
1642320610000|2022-01-16 08:10:10|390.77|385.37|390.8|385.4|390.81|385.41|390.77|385.37|13
1642320620000|2022-01-16 08:10:20|390.81|385.41|390.97|385.57|390.97|385.57|390.81|385.41|9
1642320630000|2022-01-16 08:10:30|390.96|385.56|390.95|385.55|390.96|385.56|390.85|385.45|7
1642320640000|2022-01-16 08:10:40|390.88|385.48|390.88|385.48|390.95|385.55|390.88|385.48|3
1642320650000|2022-01-16 08:10:50|390.87|385.47|390.87|385.47|390.88|385.48|390.86|385.46|5
1642320660000|2022-01-16 08:11:00|390.96|385.56|390.96|385.56|390.96|385.56|390.85|385.45|7
1642320680000|2022-01-16 08:11:20|390.85|385.45|390.87|385.47|390.88|385.48|390.85|385.45|3
1642320690000|2022-01-16 08:11:30|390.96|385.56|390.96|385.56|390.96|385.56|390.87|385.47|3
1642320710000|2022-01-16 08:11:50|390.88|385.48|390.94|385.54|391.04|385.64|390.88|385.48|9
1642320720000|2022-01-16 08:12:00|390.92|385.52|390.97|385.57|390.97|385.57|390.9|385.5|14
1642320730000|2022-01-16 08:12:10|391|385.6|391.05|385.65|391.05|385.65|391|385.6|7
1642320740000|2022-01-16 08:12:20|391.04|385.64|391.11|385.71|391.11|385.71|391.04|385.64|8
1642320750000|2022-01-16 08:12:30|391.12|385.72|391.08|385.68|391.12|385.72|391.06|385.66|16
1642320760000|2022-01-16 08:12:40|391.09|385.69|391.05|385.65|391.1|385.7|391.05|385.65|6
1642320770000|2022-01-16 08:12:50|391.06|385.66|391.06|385.66|391.06|385.66|391.06|385.66|1
1642320780000|2022-01-16 08:13:00|391.07|385.67|391.07|385.67|391.1|385.7|391.03|385.63|12
1642320790000|2022-01-16 08:13:10|391.08|385.68|391.1|385.7|391.12|385.72|391.03|385.63|12
1642320800000|2022-01-16 08:13:20|391.11|385.71|391.09|385.69|391.12|385.72|391.07|385.67|13
1642320810000|2022-01-16 08:13:30|391.07|385.67|390.97|385.57|391.08|385.68|390.97|385.57|9
1642320820000|2022-01-16 08:13:40|390.98|385.58|390.85|385.45|390.98|385.58|390.84|385.44|16
1642320830000|2022-01-16 08:13:50|390.84|385.44|390.83|385.43|390.87|385.47|390.83|385.43|9
1642320840000|2022-01-16 08:14:00|390.82|385.42|390.83|385.43|390.84|385.44|390.82|385.42|8
1642320850000|2022-01-16 08:14:10|390.82|385.42|390.72|385.32|390.82|385.42|390.72|385.32|12
1642320860000|2022-01-16 08:14:20|390.7|385.3|390.65|385.25|390.7|385.3|390.58|385.18|4
1642320870000|2022-01-16 08:14:30|390.7|385.3|390.68|385.28|390.75|385.35|390.67|385.27|13
1642320880000|2022-01-16 08:14:40|390.73|385.33|390.66|385.26|390.76|385.36|390.66|385.26|23
1642320890000|2022-01-16 08:14:50|390.67|385.27|390.68|385.28|390.71|385.31|390.67|385.27|9
1642320900000|2022-01-16 08:15:00|390.69|385.29|390.7|385.3|390.7|385.3|390.68|385.28|3
1642320910000|2022-01-16 08:15:10|390.68|385.28|390.58|385.18|390.68|385.28|390.58|385.18|11
1642320920000|2022-01-16 08:15:20|390.57|385.17|390.7|385.3|390.71|385.31|390.56|385.16|20
1642320930000|2022-01-16 08:15:30|390.64|385.24|390.64|385.24|390.68|385.28|390.54|385.14|11
1642320940000|2022-01-16 08:15:40|390.65|385.25|390.64|385.24|390.65|385.25|390.64|385.24|2
1642320950000|2022-01-16 08:15:50|390.65|385.25|390.63|385.23|390.68|385.28|390.62|385.22|14
1642320960000|2022-01-16 08:16:00|390.64|385.24|390.74|385.34|390.75|385.35|390.58|385.18|14
1642320970000|2022-01-16 08:16:10|390.75|385.35|390.75|385.35|390.76|385.36|390.72|385.32|9
1642320980000|2022-01-16 08:16:20|390.77|385.37|390.75|385.35|390.83|385.43|390.73|385.33|19
1642320990000|2022-01-16 08:16:30|390.74|385.34|390.7|385.3|390.76|385.36|390.68|385.28|22
1642321000000|2022-01-16 08:16:40|390.69|385.29|390.71|385.31|390.71|385.31|390.69|385.29|5
1642321010000|2022-01-16 08:16:50|390.7|385.3|390.72|385.32|390.72|385.32|390.7|385.3|9
1642321020000|2022-01-16 08:17:00|390.71|385.31|390.75|385.35|390.76|385.36|390.71|385.31|11
1642321030000|2022-01-16 08:17:10|390.74|385.34|390.75|385.35|390.77|385.37|390.73|385.33|5
1642321040000|2022-01-16 08:17:20|390.76|385.36|390.8|385.4|390.8|385.4|390.75|385.35|10
1642321050000|2022-01-16 08:17:30|390.81|385.41|390.88|385.48|390.9|385.5|390.81|385.41|10
1642321060000|2022-01-16 08:17:40|390.87|385.47|390.88|385.48|390.9|385.5|390.86|385.46|4
1642321070000|2022-01-16 08:17:50|390.85|385.45|390.87|385.47|390.87|385.47|390.83|385.43|10
1642321080000|2022-01-16 08:18:00|390.88|385.48|390.82|385.42|390.88|385.48|390.82|385.42|10
1642321090000|2022-01-16 08:18:10|390.83|385.43|390.82|385.42|390.85|385.45|390.82|385.42|12
1642321100000|2022-01-16 08:18:20|390.83|385.43|390.82|385.42|390.83|385.43|390.82|385.42|4
1642321110000|2022-01-16 08:18:30|390.81|385.41|390.81|385.41|390.82|385.42|390.79|385.39|7
1642321120000|2022-01-16 08:18:40|390.82|385.42|390.79|385.39|390.82|385.42|390.79|385.39|8
1642321130000|2022-01-16 08:18:50|390.8|385.4|390.79|385.39|390.8|385.4|390.78|385.38|4
1642321150000|2022-01-16 08:19:10|390.8|385.4|390.8|385.4|390.82|385.42|390.79|385.39|4
1642321160000|2022-01-16 08:19:20|390.81|385.41|390.89|385.49|390.89|385.49|390.8|385.4|7
1642321170000|2022-01-16 08:19:30|390.92|385.52|390.87|385.47|390.92|385.52|390.87|385.47|6
1642321180000|2022-01-16 08:19:40|390.86|385.46|390.88|385.48|390.89|385.49|390.86|385.46|3
1642321190000|2022-01-16 08:19:50|390.89|385.49|390.92|385.52|390.92|385.52|390.86|385.46|7
1642321200000|2022-01-16 08:20:00|390.91|385.51|390.88|385.48|390.94|385.54|390.88|385.48|6
1642321210000|2022-01-16 08:20:10|390.87|385.47|390.89|385.49|390.9|385.5|390.87|385.47|3
1642321220000|2022-01-16 08:20:20|390.9|385.5|390.94|385.54|390.94|385.54|390.87|385.47|5
1642321230000|2022-01-16 08:20:30|390.93|385.53|390.91|385.51|390.93|385.53|390.88|385.48|7
1642321240000|2022-01-16 08:20:40|390.88|385.48|390.93|385.53|390.93|385.53|390.88|385.48|5
1642321250000|2022-01-16 08:20:50|390.95|385.55|390.94|385.54|390.95|385.55|390.92|385.52|6
1642321260000|2022-01-16 08:21:00|390.93|385.53|390.92|385.52|390.93|385.53|390.92|385.52|6
1642321270000|2022-01-16 08:21:10|390.93|385.53|390.93|385.53|390.95|385.55|390.92|385.52|10
1642321280000|2022-01-16 08:21:20|390.9|385.5|390.94|385.54|390.95|385.55|390.9|385.5|8
1642321290000|2022-01-16 08:21:30|390.95|385.55|390.99|385.59|391.04|385.64|390.95|385.55|12
1642321300000|2022-01-16 08:21:40|391.04|385.64|391.06|385.66|391.06|385.66|390.99|385.59|6
1642321310000|2022-01-16 08:21:50|391.05|385.65|391.05|385.65|391.07|385.67|391.05|385.65|4
1642321320000|2022-01-16 08:22:00|391.03|385.63|391.04|385.64|391.04|385.64|390.98|385.58|10
1642321330000|2022-01-16 08:22:10|391.03|385.63|390.91|385.51|391.03|385.63|390.91|385.51|9
1642321340000|2022-01-16 08:22:20|390.9|385.5|390.91|385.51|390.92|385.52|390.9|385.5|8
1642321350000|2022-01-16 08:22:30|390.93|385.53|390.88|385.48|390.95|385.55|390.86|385.46|14
1642321360000|2022-01-16 08:22:40|390.89|385.49|390.88|385.48|390.89|385.49|390.88|385.48|6
1642321370000|2022-01-16 08:22:50|390.9|385.5|390.92|385.52|390.92|385.52|390.9|385.5|2
1642321380000|2022-01-16 08:23:00|390.9|385.5|390.88|385.48|390.9|385.5|390.88|385.48|2
1642321390000|2022-01-16 08:23:10|390.87|385.47|390.86|385.46|390.87|385.47|390.85|385.45|3
1642321400000|2022-01-16 08:23:20|390.87|385.47|390.89|385.49|390.9|385.5|390.86|385.46|5
1642321410000|2022-01-16 08:23:30|390.87|385.47|390.88|385.48|390.89|385.49|390.87|385.47|7
1642321420000|2022-01-16 08:23:40|390.9|385.5|390.93|385.53|390.93|385.53|390.89|385.49|7
1642321430000|2022-01-16 08:23:50|390.91|385.51|390.91|385.51|390.98|385.58|390.91|385.51|9
1642321440000|2022-01-16 08:24:00|390.93|385.53|390.95|385.55|390.98|385.58|390.91|385.51|8
1642321450000|2022-01-16 08:24:10|390.94|385.54|390.94|385.54|390.96|385.56|390.89|385.49|14
1642321460000|2022-01-16 08:24:20|390.96|385.56|390.91|385.51|390.96|385.56|390.9|385.5|8
1642321470000|2022-01-16 08:24:30|390.9|385.5|390.92|385.52|390.94|385.54|390.9|385.5|9
1642321480000|2022-01-16 08:24:40|390.93|385.53|390.93|385.53|390.93|385.53|390.93|385.53|1
1642321490000|2022-01-16 08:24:50|390.94|385.54|390.94|385.54|390.95|385.55|390.92|385.52|8
1642321500000|2022-01-16 08:25:00|390.92|385.52|390.81|385.41|390.92|385.52|390.8|385.4|10
1642321510000|2022-01-16 08:25:10|390.8|385.4|390.68|385.28|390.8|385.4|390.68|385.28|15
1642321520000|2022-01-16 08:25:20|390.69|385.29|390.61|385.21|390.69|385.29|390.52|385.12|20
1642321530000|2022-01-16 08:25:30|390.6|385.2|390.6|385.2|390.65|385.25|390.58|385.18|15
1642321540000|2022-01-16 08:25:40|390.57|385.17|390.6|385.2|390.68|385.28|390.57|385.17|20
1642321550000|2022-01-16 08:25:50|390.61|385.21|390.61|385.21|390.61|385.21|390.57|385.17|16
1642321560000|2022-01-16 08:26:00|390.62|385.22|390.69|385.29|390.83|385.43|390.61|385.21|24
1642321570000|2022-01-16 08:26:10|390.67|385.27|390.67|385.27|390.77|385.37|390.66|385.26|9
1642321580000|2022-01-16 08:26:20|390.66|385.26|390.66|385.26|390.67|385.27|390.61|385.21|11
1642321590000|2022-01-16 08:26:30|390.63|385.23|390.66|385.26|390.67|385.27|390.62|385.22|9
1642321600000|2022-01-16 08:26:40|390.67|385.27|390.69|385.29|390.69|385.29|390.63|385.23|4
1642321610000|2022-01-16 08:26:50|390.68|385.28|390.81|385.41|390.82|385.42|390.64|385.24|8
1642321630000|2022-01-16 08:27:10|390.76|385.36|390.68|385.28|390.77|385.37|390.66|385.26|12
1642321640000|2022-01-16 08:27:20|390.67|385.27|390.63|385.23|390.71|385.31|390.63|385.23|11
1642321650000|2022-01-16 08:27:30|390.62|385.22|390.63|385.23|390.64|385.24|390.62|385.22|4
1642321660000|2022-01-16 08:27:40|390.62|385.22|390.64|385.24|390.64|385.24|390.62|385.22|7
1642321670000|2022-01-16 08:27:50|390.63|385.23|390.64|385.24|390.64|385.24|390.63|385.23|2
1642321680000|2022-01-16 08:28:00|390.65|385.25|390.6|385.2|390.66|385.26|390.6|385.2|9
1642321690000|2022-01-16 08:28:10|390.64|385.24|390.6|385.2|390.65|385.25|390.6|385.2|13
1642321700000|2022-01-16 08:28:20|390.63|385.23|390.6|385.2|390.63|385.23|390.59|385.19|5
1642321710000|2022-01-16 08:28:30|390.63|385.23|390.62|385.22|390.66|385.26|390.62|385.22|6
1642321720000|2022-01-16 08:28:40|390.61|385.21|390.62|385.22|390.65|385.25|390.61|385.21|6
1642321730000|2022-01-16 08:28:50|390.63|385.23|390.62|385.22|390.63|385.23|390.62|385.22|2
1642321740000|2022-01-16 08:29:00|390.57|385.17|390.55|385.15|390.59|385.19|390.52|385.12|8
1642321750000|2022-01-16 08:29:10|390.57|385.17|390.6|385.2|390.6|385.2|390.55|385.15|6
1642321760000|2022-01-16 08:29:20|390.59|385.19|390.58|385.18|390.62|385.22|390.56|385.16|19
1642321770000|2022-01-16 08:29:30|390.57|385.17|390.53|385.13|390.58|385.18|390.53|385.13|17
1642321780000|2022-01-16 08:29:40|390.57|385.17|390.54|385.14|390.57|385.17|390.53|385.13|8
1642321790000|2022-01-16 08:29:50|390.53|385.13|390.58|385.18|390.59|385.19|390.53|385.13|10
1642321800000|2022-01-16 08:30:00|390.57|385.17|390.56|385.16|390.57|385.17|390.56|385.16|2
1642321810000|2022-01-16 08:30:10|390.57|385.17|390.56|385.16|390.57|385.17|390.56|385.16|4
1642321820000|2022-01-16 08:30:20|390.57|385.17|390.58|385.18|390.58|385.18|390.53|385.13|11
1642321830000|2022-01-16 08:30:30|390.56|385.16|390.57|385.17|390.57|385.17|390.49|385.09|10
1642321840000|2022-01-16 08:30:40|390.55|385.15|390.56|385.16|390.57|385.17|390.5|385.1|10
1642321850000|2022-01-16 08:30:50|390.55|385.15|390.56|385.16|390.58|385.18|390.55|385.15|4
1642321860000|2022-01-16 08:31:00|390.57|385.17|390.56|385.16|390.59|385.19|390.56|385.16|7
1642321870000|2022-01-16 08:31:10|390.55|385.15|390.49|385.09|390.55|385.15|390.49|385.09|6
1642321880000|2022-01-16 08:31:20|390.48|385.08|390.47|385.07|390.48|385.08|390.45|385.05|13
1642321890000|2022-01-16 08:31:30|390.46|385.06|390.38|384.98|390.46|385.06|390.38|384.98|11
1642321900000|2022-01-16 08:31:40|390.39|384.99|390.39|384.99|390.39|384.99|390.38|384.98|7
1642321910000|2022-01-16 08:31:50|390.38|384.98|390.4|385|390.4|385|390.38|384.98|3
1642321920000|2022-01-16 08:32:00|390.38|384.98|390.47|385.07|390.47|385.07|390.36|384.96|13
1642321930000|2022-01-16 08:32:10|390.46|385.06|390.46|385.06|390.47|385.07|390.46|385.06|3
1642321940000|2022-01-16 08:32:20|390.47|385.07|390.46|385.06|390.47|385.07|390.45|385.05|8
1642321950000|2022-01-16 08:32:30|390.47|385.07|390.48|385.08|390.48|385.08|390.46|385.06|4
1642321960000|2022-01-16 08:32:40|390.47|385.07|390.51|385.11|390.53|385.13|390.47|385.07|5
1642321970000|2022-01-16 08:32:50|390.53|385.13|390.51|385.11|390.54|385.14|390.51|385.11|9
1642321980000|2022-01-16 08:33:00|390.52|385.12|390.51|385.11|390.54|385.14|390.43|385.03|4
1642321990000|2022-01-16 08:33:10|390.53|385.13|390.6|385.2|390.63|385.23|390.43|385.03|18
1642322000000|2022-01-16 08:33:20|390.61|385.21|390.55|385.15|390.61|385.21|390.5|385.1|20
1642322010000|2022-01-16 08:33:30|390.5|385.1|390.6|385.2|390.63|385.23|390.5|385.1|18
1642322020000|2022-01-16 08:33:40|390.58|385.18|390.6|385.2|390.64|385.24|390.52|385.12|25
1642322030000|2022-01-16 08:33:50|390.58|385.18|390.56|385.16|390.6|385.2|390.54|385.14|8
1642322040000|2022-01-16 08:34:00|390.6|385.2|390.58|385.18|390.6|385.2|390.51|385.11|11
1642322050000|2022-01-16 08:34:10|390.59|385.19|390.56|385.16|390.59|385.19|390.54|385.14|11
1642322060000|2022-01-16 08:34:20|390.57|385.17|390.55|385.15|390.58|385.18|390.55|385.15|9
1642322070000|2022-01-16 08:34:30|390.51|385.11|390.55|385.15|390.59|385.19|390.51|385.11|10
1642322080000|2022-01-16 08:34:40|390.54|385.14|390.55|385.15|390.56|385.16|390.54|385.14|8
1642322090000|2022-01-16 08:34:50|390.56|385.16|390.55|385.15|390.57|385.17|390.51|385.11|4
1642322100000|2022-01-16 08:35:00|390.54|385.14|390.54|385.14|390.61|385.21|390.51|385.11|8
1642322110000|2022-01-16 08:35:10|390.55|385.15|390.5|385.1|390.56|385.16|390.5|385.1|12
1642322120000|2022-01-16 08:35:20|390.51|385.11|390.54|385.14|390.56|385.16|390.51|385.11|12
1642322130000|2022-01-16 08:35:30|390.51|385.11|390.61|385.21|390.61|385.21|390.5|385.1|26
1642322140000|2022-01-16 08:35:40|390.55|385.15|390.55|385.15|390.57|385.17|390.55|385.15|12
1642322150000|2022-01-16 08:35:50|390.54|385.14|390.54|385.14|390.57|385.17|390.54|385.14|9
1642322160000|2022-01-16 08:36:00|390.55|385.15|390.55|385.15|390.55|385.15|390.54|385.14|5
1642322170000|2022-01-16 08:36:10|390.56|385.16|390.55|385.15|390.56|385.16|390.55|385.15|4
1642322180000|2022-01-16 08:36:20|390.54|385.14|390.55|385.15|390.57|385.17|390.54|385.14|6
1642322190000|2022-01-16 08:36:30|390.56|385.16|390.56|385.16|390.56|385.16|390.55|385.15|3
1642322200000|2022-01-16 08:36:40|390.55|385.15|390.55|385.15|390.56|385.16|390.55|385.15|3
1642322210000|2022-01-16 08:36:50|390.56|385.16|390.52|385.12|390.57|385.17|390.52|385.12|7
1642322220000|2022-01-16 08:37:00|390.55|385.15|390.55|385.15|390.56|385.16|390.54|385.14|5
1642322230000|2022-01-16 08:37:10|390.54|385.14|390.56|385.16|390.58|385.18|390.54|385.14|11
1642322240000|2022-01-16 08:37:20|390.57|385.17|390.57|385.17|390.58|385.18|390.57|385.17|3
1642322250000|2022-01-16 08:37:30|390.56|385.16|390.56|385.16|390.57|385.17|390.56|385.16|5
1642322260000|2022-01-16 08:37:40|390.55|385.15|390.58|385.18|390.61|385.21|390.55|385.15|8
1642322270000|2022-01-16 08:37:50|390.55|385.15|390.58|385.18|390.59|385.19|390.55|385.15|10
1642322280000|2022-01-16 08:38:00|390.56|385.16|390.57|385.17|390.58|385.18|390.55|385.15|10
1642322290000|2022-01-16 08:38:10|390.56|385.16|390.58|385.18|390.58|385.18|390.53|385.13|8
1642322300000|2022-01-16 08:38:20|390.55|385.15|390.55|385.15|390.55|385.15|390.54|385.14|3
1642322310000|2022-01-16 08:38:30|390.54|385.14|390.53|385.13|390.54|385.14|390.52|385.12|4
1642322320000|2022-01-16 08:38:40|390.54|385.14|390.55|385.15|390.55|385.15|390.52|385.12|5
1642322330000|2022-01-16 08:38:50|390.53|385.13|390.53|385.13|390.57|385.17|390.53|385.13|5
1642322340000|2022-01-16 08:39:00|390.55|385.15|390.54|385.14|390.55|385.15|390.52|385.12|6
1642322350000|2022-01-16 08:39:10|390.55|385.15|390.58|385.18|390.58|385.18|390.54|385.14|6
1642322360000|2022-01-16 08:39:20|390.56|385.16|390.57|385.17|390.72|385.32|390.56|385.16|15
1642322370000|2022-01-16 08:39:30|390.58|385.18|390.58|385.18|390.61|385.21|390.57|385.17|11
1642322380000|2022-01-16 08:39:40|390.59|385.19|390.59|385.19|390.59|385.19|390.59|385.19|1
1642322390000|2022-01-16 08:39:50|390.58|385.18|390.58|385.18|390.58|385.18|390.58|385.18|1
1642322400000|2022-01-16 08:40:00|390.59|385.19|390.73|385.33|390.82|385.42|390.58|385.18|10
1642322410000|2022-01-16 08:40:10|390.72|385.32|390.75|385.35|390.83|385.43|390.66|385.26|25
1642322420000|2022-01-16 08:40:20|390.74|385.34|390.78|385.38|390.79|385.39|390.73|385.33|11
1642322430000|2022-01-16 08:40:30|390.79|385.39|390.82|385.42|390.82|385.42|390.79|385.39|4
1642322440000|2022-01-16 08:40:40|390.83|385.43|390.81|385.41|390.84|385.44|390.8|385.4|8
1642322450000|2022-01-16 08:40:50|390.82|385.42|390.67|385.27|390.82|385.42|390.65|385.25|19
1642322460000|2022-01-16 08:41:00|390.68|385.28|390.66|385.26|390.68|385.28|390.63|385.23|8
1642322470000|2022-01-16 08:41:10|390.69|385.29|390.67|385.27|390.69|385.29|390.67|385.27|6
1642322480000|2022-01-16 08:41:20|390.7|385.3|390.67|385.27|390.7|385.3|390.67|385.27|8
1642322490000|2022-01-16 08:41:30|390.66|385.26|390.51|385.11|390.67|385.27|390.51|385.11|15
1642322500000|2022-01-16 08:41:40|390.54|385.14|390.52|385.12|390.54|385.14|390.51|385.11|10
1642322510000|2022-01-16 08:41:50|390.51|385.11|390.54|385.14|390.57|385.17|390.51|385.11|14
1642322520000|2022-01-16 08:42:00|390.55|385.15|390.53|385.13|390.55|385.15|390.52|385.12|6
1642322530000|2022-01-16 08:42:10|390.55|385.15|390.56|385.16|390.61|385.21|390.55|385.15|7
1642322540000|2022-01-16 08:42:20|390.55|385.15|390.55|385.15|390.56|385.16|390.55|385.15|5
1642322550000|2022-01-16 08:42:30|390.56|385.16|390.54|385.14|390.56|385.16|390.52|385.12|9
1642322560000|2022-01-16 08:42:40|390.52|385.12|390.53|385.13|390.54|385.14|390.52|385.12|9
1642322570000|2022-01-16 08:42:50|390.54|385.14|390.52|385.12|390.55|385.15|390.51|385.11|12
1642322580000|2022-01-16 08:43:00|390.51|385.11|390.52|385.12|390.53|385.13|390.5|385.1|15
1642322590000|2022-01-16 08:43:10|390.53|385.13|390.54|385.14|390.55|385.15|390.53|385.13|3
1642322600000|2022-01-16 08:43:20|390.56|385.16|390.54|385.14|390.57|385.17|390.53|385.13|7
1642322610000|2022-01-16 08:43:30|390.57|385.17|390.54|385.14|390.57|385.17|390.54|385.14|2
1642322620000|2022-01-16 08:43:40|390.57|385.17|390.54|385.14|390.57|385.17|390.54|385.14|6
1642322630000|2022-01-16 08:43:50|390.57|385.17|390.56|385.16|390.57|385.17|390.54|385.14|6
1642322650000|2022-01-16 08:44:10|390.59|385.19|390.61|385.21|390.61|385.21|390.59|385.19|6
1642322660000|2022-01-16 08:44:20|390.6|385.2|390.57|385.17|390.6|385.2|390.54|385.14|10
1642322670000|2022-01-16 08:44:30|390.54|385.14|390.5|385.1|390.58|385.18|390.5|385.1|18
1642322680000|2022-01-16 08:44:40|390.55|385.15|390.54|385.14|390.56|385.16|390.49|385.09|18
1642322690000|2022-01-16 08:44:50|390.53|385.13|390.48|385.08|390.53|385.13|390.47|385.07|16
1642322700000|2022-01-16 08:45:00|390.49|385.09|390.5|385.1|390.54|385.14|390.44|385.04|9
1642322710000|2022-01-16 08:45:10|390.49|385.09|390.48|385.08|390.5|385.1|390.48|385.08|4
1642322720000|2022-01-16 08:45:20|390.46|385.06|390.44|385.04|390.47|385.07|390.43|385.03|14
1642322730000|2022-01-16 08:45:30|390.43|385.03|390.44|385.04|390.46|385.06|390.4|385|16
1642322740000|2022-01-16 08:45:40|390.43|385.03|390.27|384.87|390.43|385.03|390.24|384.84|19
1642322750000|2022-01-16 08:45:50|390.28|384.88|390.27|384.87|390.29|384.89|390.23|384.83|13
1642322760000|2022-01-16 08:46:00|390.28|384.88|390.22|384.82|390.28|384.88|390.22|384.82|6
1642322770000|2022-01-16 08:46:10|390.23|384.83|390.2|384.8|390.23|384.83|390.2|384.8|8
1642322780000|2022-01-16 08:46:20|390.21|384.81|390.19|384.79|390.21|384.81|390.19|384.79|5
1642322790000|2022-01-16 08:46:30|390.17|384.77|390.06|384.66|390.17|384.77|390.06|384.66|11
1642322800000|2022-01-16 08:46:40|390.07|384.67|390.05|384.65|390.12|384.72|390.05|384.65|15
1642322810000|2022-01-16 08:46:50|390.1|384.7|390.05|384.65|390.1|384.7|390.05|384.65|10
1642322820000|2022-01-16 08:47:00|390.06|384.66|390.07|384.67|390.1|384.7|390.05|384.65|17
1642322830000|2022-01-16 08:47:10|390.08|384.68|390.09|384.69|390.1|384.7|390.08|384.68|8
1642322840000|2022-01-16 08:47:20|390.1|384.7|390.22|384.82|390.26|384.86|390.1|384.7|17
1642322850000|2022-01-16 08:47:30|390.23|384.83|390.23|384.83|390.24|384.84|390.23|384.83|5
1642322860000|2022-01-16 08:47:40|390.22|384.82|390.19|384.79|390.22|384.82|390.19|384.79|2
1642322870000|2022-01-16 08:47:50|390.2|384.8|390.24|384.84|390.24|384.84|390.17|384.77|16
1642322880000|2022-01-16 08:48:00|390.22|384.82|390.21|384.81|390.22|384.82|390.18|384.78|14
1642322890000|2022-01-16 08:48:10|390.22|384.82|390.16|384.76|390.24|384.84|390.16|384.76|4
1642322900000|2022-01-16 08:48:20|390.18|384.78|390.18|384.78|390.18|384.78|390.18|384.78|1
1642322910000|2022-01-16 08:48:30|390.16|384.76|390.18|384.78|390.18|384.78|390.16|384.76|3
1642322920000|2022-01-16 08:48:40|390.19|384.79|390.21|384.81|390.24|384.84|390.19|384.79|8
1642322930000|2022-01-16 08:48:50|390.22|384.82|390.21|384.81|390.24|384.84|390.18|384.78|12
1642322940000|2022-01-16 08:49:00|390.19|384.79|390.17|384.77|390.19|384.79|390.14|384.74|7
1642322950000|2022-01-16 08:49:10|390.16|384.76|390.16|384.76|390.18|384.78|390.16|384.76|6
1642322960000|2022-01-16 08:49:20|390.18|384.78|390.15|384.75|390.19|384.79|390.15|384.75|8
1642322970000|2022-01-16 08:49:30|390.12|384.72|390.07|384.67|390.15|384.75|390.07|384.67|10
1642322980000|2022-01-16 08:49:40|390.05|384.65|390.08|384.68|390.1|384.7|390.05|384.65|9
1642322990000|2022-01-16 08:49:50|390.07|384.67|390.13|384.73|390.13|384.73|390.06|384.66|11
1642323000000|2022-01-16 08:50:00|390.14|384.74|390.12|384.72|390.17|384.77|390.06|384.66|8
1642323010000|2022-01-16 08:50:10|390.13|384.73|390.21|384.81|390.21|384.81|390.13|384.73|3
1642323020000|2022-01-16 08:50:20|390.18|384.78|390.13|384.73|390.19|384.79|390.11|384.71|13
1642323030000|2022-01-16 08:50:30|390.14|384.74|390.13|384.73|390.14|384.74|390.12|384.72|10
1642323040000|2022-01-16 08:50:40|390.14|384.74|390.2|384.8|390.2|384.8|390.12|384.72|19
1642323050000|2022-01-16 08:50:50|390.19|384.79|390.17|384.77|390.19|384.79|390.14|384.74|13
1642323060000|2022-01-16 08:51:00|390.19|384.79|390.15|384.75|390.2|384.8|390.14|384.74|18
1642323070000|2022-01-16 08:51:10|390.2|384.8|390.14|384.74|390.2|384.8|390.13|384.73|12
1642323080000|2022-01-16 08:51:20|390.15|384.75|390.07|384.67|390.15|384.75|390.07|384.67|5
1642323090000|2022-01-16 08:51:30|390.06|384.66|390.07|384.67|390.09|384.69|390.06|384.66|15
1642323100000|2022-01-16 08:51:40|390.08|384.68|390.08|384.68|390.08|384.68|390.06|384.66|5
1642323110000|2022-01-16 08:51:50|390.07|384.67|390.08|384.68|390.08|384.68|390.07|384.67|4
1642323120000|2022-01-16 08:52:00|390.07|384.67|390.04|384.64|390.07|384.67|390.03|384.63|10
1642323130000|2022-01-16 08:52:10|390.05|384.65|389.99|384.59|390.05|384.65|389.99|384.59|6
1642323140000|2022-01-16 08:52:20|389.97|384.57|389.96|384.56|389.97|384.57|389.95|384.55|4
1642323150000|2022-01-16 08:52:30|389.94|384.54|389.72|384.32|389.94|384.54|389.72|384.32|13
1642323160000|2022-01-16 08:52:40|389.73|384.33|389.69|384.29|389.74|384.34|389.63|384.23|27
1642323170000|2022-01-16 08:52:50|389.72|384.32|389.83|384.43|389.85|384.45|389.72|384.32|17
1642323180000|2022-01-16 08:53:00|389.84|384.44|389.7|384.3|389.85|384.45|389.7|384.3|12
1642323190000|2022-01-16 08:53:10|389.71|384.31|389.7|384.3|389.75|384.35|389.7|384.3|7
1642323200000|2022-01-16 08:53:20|389.71|384.31|389.72|384.32|389.75|384.35|389.7|384.3|10
1642323210000|2022-01-16 08:53:30|389.71|384.31|389.71|384.31|389.77|384.37|389.69|384.29|14
1642323220000|2022-01-16 08:53:40|389.7|384.3|389.71|384.31|389.71|384.31|389.7|384.3|6
1642323230000|2022-01-16 08:53:50|389.7|384.3|389.64|384.24|389.7|384.3|389.64|384.24|9
1642323240000|2022-01-16 08:54:00|389.63|384.23|389.64|384.24|389.65|384.25|389.63|384.23|4
1642323250000|2022-01-16 08:54:10|389.63|384.23|389.37|383.97|389.63|384.23|389.36|383.96|18
1642323260000|2022-01-16 08:54:20|389.36|383.96|389.39|383.99|389.4|384|389.23|383.83|15
1642323270000|2022-01-16 08:54:30|389.37|383.97|389.62|384.22|389.64|384.24|389.29|383.89|22
1642323280000|2022-01-16 08:54:40|389.63|384.23|389.58|384.18|389.63|384.23|389.54|384.14|15
1642323290000|2022-01-16 08:54:50|389.53|384.13|389.6|384.2|389.6|384.2|389.53|384.13|15
1642323300000|2022-01-16 08:55:00|389.59|384.19|389.43|384.03|389.59|384.19|389.41|384.01|18
1642323310000|2022-01-16 08:55:10|389.42|384.02|389.34|383.94|389.42|384.02|389.34|383.94|12
1642323320000|2022-01-16 08:55:20|389.35|383.95|389.35|383.95|389.37|383.97|389.32|383.92|18
1642323330000|2022-01-16 08:55:30|389.37|383.97|389.34|383.94|389.37|383.97|389.31|383.91|18
1642323340000|2022-01-16 08:55:40|389.35|383.95|389.28|383.88|389.35|383.95|389.28|383.88|12
1642323350000|2022-01-16 08:55:50|389.29|383.89|389.29|383.89|389.3|383.9|389.29|383.89|5
1642323360000|2022-01-16 08:56:00|389.3|383.9|389.33|383.93|389.34|383.94|389.29|383.89|5
1642323370000|2022-01-16 08:56:10|389.32|383.92|389.33|383.93|389.33|383.93|389.3|383.9|8
1642323380000|2022-01-16 08:56:20|389.32|383.92|389.31|383.91|389.35|383.95|389.31|383.91|11
1642323390000|2022-01-16 08:56:30|389.36|383.96|389.31|383.91|389.36|383.96|389.28|383.88|13
1642323400000|2022-01-16 08:56:40|389.32|383.92|389.35|383.95|389.35|383.95|389.31|383.91|14
1642323410000|2022-01-16 08:56:50|389.34|383.94|389.33|383.93|389.36|383.96|389.31|383.91|12
1642323420000|2022-01-16 08:57:00|389.34|383.94|389.34|383.94|389.34|383.94|389.32|383.92|7
1642323450000|2022-01-16 08:57:30|389.35|383.95|389.35|383.95|389.35|383.95|389.34|383.94|5
1642323460000|2022-01-16 08:57:40|389.34|383.94|389.31|383.91|389.34|383.94|389.3|383.9|4
1642323470000|2022-01-16 08:57:50|389.33|383.93|389.39|383.99|389.41|384.01|389.32|383.92|8
1642323480000|2022-01-16 08:58:00|389.38|383.98|389.37|383.97|389.41|384.01|389.35|383.95|12
1642323490000|2022-01-16 08:58:10|389.38|383.98|389.37|383.97|389.38|383.98|389.34|383.94|16
1642323500000|2022-01-16 08:58:20|389.36|383.96|389.35|383.95|389.36|383.96|389.32|383.92|16
1642323510000|2022-01-16 08:58:30|389.34|383.94|389.17|383.77|389.35|383.95|389.17|383.77|11
1642323520000|2022-01-16 08:58:40|389.15|383.75|389.16|383.76|389.16|383.76|389.14|383.74|5
1642323530000|2022-01-16 08:58:50|389.17|383.77|389.15|383.75|389.18|383.78|389.15|383.75|4
1642323540000|2022-01-16 08:59:00|389.13|383.73|389.21|383.81|389.21|383.81|389.11|383.71|12
1642323550000|2022-01-16 08:59:10|389.2|383.8|389.2|383.8|389.21|383.81|389.2|383.8|11
1642323560000|2022-01-16 08:59:20|389.19|383.79|389.18|383.78|389.19|383.79|389.18|383.78|6
1642323570000|2022-01-16 08:59:30|389.17|383.77|389.16|383.76|389.17|383.77|389.14|383.74|9
1642323580000|2022-01-16 08:59:40|389.15|383.75|389.16|383.76|389.17|383.77|389.15|383.75|10
1642323590000|2022-01-16 08:59:50|389.15|383.75|389.16|383.76|389.16|383.76|389.15|383.75|6
1642323600000|2022-01-16 09:00:00|389.15|383.75|389.15|383.75|389.16|383.76|389.15|383.75|9
1642323610000|2022-01-16 09:00:10|389.16|383.76|389.11|383.71|389.17|383.77|389.08|383.68|16
1642323620000|2022-01-16 09:00:20|389.12|383.72|388.92|383.52|389.12|383.72|388.9|383.5|23
1642323630000|2022-01-16 09:00:30|388.9|383.5|388.96|383.56|388.96|383.56|388.86|383.46|29
1642323640000|2022-01-16 09:00:40|388.87|383.47|388.97|383.57|388.99|383.59|388.87|383.47|17
1642323650000|2022-01-16 09:00:50|388.96|383.56|389.03|383.63|389.05|383.65|388.93|383.53|11
1642323660000|2022-01-16 09:01:00|389.01|383.61|389.01|383.61|389.03|383.63|389.01|383.61|13
1642323670000|2022-01-16 09:01:10|389.02|383.62|389.11|383.71|389.17|383.77|388.97|383.57|7
1642323680000|2022-01-16 09:01:20|389.12|383.72|389.24|383.84|389.24|383.84|389.12|383.72|15
1642323690000|2022-01-16 09:01:30|389.25|383.85|389.24|383.84|389.25|383.85|389.24|383.84|2
1642323710000|2022-01-16 09:01:50|389.22|383.82|389.24|383.84|389.25|383.85|389.22|383.82|8
1642323720000|2022-01-16 09:02:00|389.3|383.9|389.4|384|389.4|384|389.29|383.89|10
1642323730000|2022-01-16 09:02:10|389.39|383.99|389.43|384.03|389.43|384.03|389.35|383.95|11
1642323740000|2022-01-16 09:02:20|389.42|384.02|389.63|384.23|389.63|384.23|389.41|384.01|17
1642323750000|2022-01-16 09:02:30|389.65|384.25|389.79|384.39|389.79|384.39|389.65|384.25|5
1642323760000|2022-01-16 09:02:40|389.78|384.38|389.78|384.38|389.78|384.38|389.77|384.37|5
1642323770000|2022-01-16 09:02:50|389.79|384.39|389.72|384.32|389.79|384.39|389.71|384.31|3
1642323780000|2022-01-16 09:03:00|389.69|384.29|389.72|384.32|389.82|384.42|389.68|384.28|13
1642323790000|2022-01-16 09:03:10|389.73|384.33|389.72|384.32|389.82|384.42|389.72|384.32|4
1642323800000|2022-01-16 09:03:20|389.82|384.42|389.81|384.41|389.82|384.42|389.81|384.41|2
1642323810000|2022-01-16 09:03:30|389.72|384.32|389.83|384.43|389.83|384.43|389.72|384.32|6
1642323820000|2022-01-16 09:03:40|389.84|384.44|389.84|384.44|389.84|384.44|389.84|384.44|1
1642323830000|2022-01-16 09:03:50|389.83|384.43|389.81|384.41|389.92|384.52|389.77|384.37|8
1642323840000|2022-01-16 09:04:00|389.76|384.36|389.84|384.44|389.88|384.48|389.76|384.36|24
1642323850000|2022-01-16 09:04:10|389.85|384.45|389.84|384.44|389.85|384.45|389.83|384.43|6
1642323860000|2022-01-16 09:04:20|389.83|384.43|389.8|384.4|389.85|384.45|389.79|384.39|14
1642323870000|2022-01-16 09:04:30|389.79|384.39|389.77|384.37|389.79|384.39|389.77|384.37|2
1642323880000|2022-01-16 09:04:40|389.81|384.41|389.82|384.42|389.83|384.43|389.81|384.41|3
1642323890000|2022-01-16 09:04:50|389.83|384.43|389.82|384.42|389.89|384.49|389.79|384.39|9
1642323900000|2022-01-16 09:05:00|389.83|384.43|389.86|384.46|389.9|384.5|389.83|384.43|15
1642323910000|2022-01-16 09:05:10|389.87|384.47|389.84|384.44|389.87|384.47|389.84|384.44|4
1642323920000|2022-01-16 09:05:20|389.85|384.45|389.84|384.44|389.85|384.45|389.83|384.43|4
1642323930000|2022-01-16 09:05:30|389.83|384.43|389.84|384.44|389.84|384.44|389.83|384.43|4
1642323940000|2022-01-16 09:05:40|389.83|384.43|389.86|384.46|389.86|384.46|389.81|384.41|6
1642323950000|2022-01-16 09:05:50|389.87|384.47|389.85|384.45|389.87|384.47|389.85|384.45|3
1642323960000|2022-01-16 09:06:00|389.83|384.43|389.84|384.44|389.85|384.45|389.83|384.43|5
1642323970000|2022-01-16 09:06:10|389.85|384.45|389.77|384.37|389.86|384.46|389.77|384.37|23
1642323980000|2022-01-16 09:06:20|389.72|384.32|389.63|384.23|389.72|384.32|389.61|384.21|15
1642323990000|2022-01-16 09:06:30|389.62|384.22|389.62|384.22|389.63|384.23|389.59|384.19|10
1642324000000|2022-01-16 09:06:40|389.56|384.16|389.56|384.16|389.57|384.17|389.55|384.15|5
1642324010000|2022-01-16 09:06:50|389.57|384.17|389.55|384.15|389.57|384.17|389.51|384.11|4
1642324020000|2022-01-16 09:07:00|389.61|384.21|389.51|384.11|389.61|384.21|389.49|384.09|8
1642324030000|2022-01-16 09:07:10|389.52|384.12|389.53|384.13|389.53|384.13|389.52|384.12|2
1642324040000|2022-01-16 09:07:20|389.56|384.16|389.55|384.15|389.56|384.16|389.52|384.12|8
1642324050000|2022-01-16 09:07:30|389.54|384.14|389.52|384.12|389.55|384.15|389.49|384.09|8
1642324060000|2022-01-16 09:07:40|389.49|384.09|389.51|384.11|389.55|384.15|389.47|384.07|15
1642324070000|2022-01-16 09:07:50|389.52|384.12|389.52|384.12|389.55|384.15|389.52|384.12|4
1642324080000|2022-01-16 09:08:00|389.55|384.15|389.57|384.17|389.59|384.19|389.52|384.12|9
1642324090000|2022-01-16 09:08:10|389.59|384.19|389.6|384.2|389.61|384.21|389.56|384.16|8
1642324100000|2022-01-16 09:08:20|389.59|384.19|389.65|384.25|389.65|384.25|389.59|384.19|6
1642324110000|2022-01-16 09:08:30|389.64|384.24|389.65|384.25|389.65|384.25|389.62|384.22|7
1642324120000|2022-01-16 09:08:40|389.64|384.24|389.73|384.33|389.73|384.33|389.64|384.24|5
1642324130000|2022-01-16 09:08:50|389.74|384.34|389.78|384.38|389.84|384.44|389.74|384.34|9
1642324140000|2022-01-16 09:09:00|389.76|384.36|389.77|384.37|389.78|384.38|389.76|384.36|4
1642324150000|2022-01-16 09:09:10|389.78|384.38|389.79|384.39|389.79|384.39|389.77|384.37|6
1642324160000|2022-01-16 09:09:20|389.8|384.4|389.77|384.37|389.8|384.4|389.77|384.37|4
1642324170000|2022-01-16 09:09:30|389.78|384.38|389.76|384.36|389.78|384.38|389.76|384.36|3
1642324180000|2022-01-16 09:09:40|389.73|384.33|389.77|384.37|389.77|384.37|389.72|384.32|6
1642324190000|2022-01-16 09:09:50|389.78|384.38|389.75|384.35|389.84|384.44|389.74|384.34|12
1642324200000|2022-01-16 09:10:00|389.76|384.36|389.78|384.38|389.83|384.43|389.74|384.34|11
1642324210000|2022-01-16 09:10:10|389.74|384.34|389.83|384.43|389.83|384.43|389.73|384.33|13
1642324220000|2022-01-16 09:10:20|389.82|384.42|389.76|384.36|389.83|384.43|389.76|384.36|15
1642324230000|2022-01-16 09:10:30|389.8|384.4|389.76|384.36|389.8|384.4|389.62|384.22|10
1642324240000|2022-01-16 09:10:40|389.74|384.34|389.75|384.35|389.8|384.4|389.74|384.34|8
1642324250000|2022-01-16 09:10:50|389.71|384.31|389.7|384.3|389.71|384.31|389.66|384.26|11
1642324260000|2022-01-16 09:11:00|389.69|384.29|389.69|384.29|389.72|384.32|389.69|384.29|10
1642324270000|2022-01-16 09:11:10|389.65|384.25|389.65|384.25|389.69|384.29|389.65|384.25|3
1642324280000|2022-01-16 09:11:20|389.66|384.26|389.66|384.26|389.67|384.27|389.66|384.26|5
1642324290000|2022-01-16 09:11:30|389.65|384.25|389.65|384.25|389.65|384.25|389.65|384.25|1
1642324300000|2022-01-16 09:11:40|389.63|384.23|389.64|384.24|389.64|384.24|389.63|384.23|4
1642324310000|2022-01-16 09:11:50|389.65|384.25|389.65|384.25|389.65|384.25|389.65|384.25|1
1642324320000|2022-01-16 09:12:00|389.64|384.24|389.65|384.25|389.65|384.25|389.64|384.24|4
1642324330000|2022-01-16 09:12:10|389.69|384.29|389.69|384.29|389.69|384.29|389.69|384.29|1
1642324340000|2022-01-16 09:12:20|389.63|384.23|389.63|384.23|389.69|384.29|389.63|384.23|3
1642324350000|2022-01-16 09:12:30|389.62|384.22|389.62|384.22|389.62|384.22|389.62|384.22|1
1642324360000|2022-01-16 09:12:40|389.64|384.24|389.64|384.24|389.64|384.24|389.64|384.24|1
1642324370000|2022-01-16 09:12:50|389.65|384.25|389.65|384.25|389.65|384.25|389.65|384.25|1
1642324380000|2022-01-16 09:13:00|389.64|384.24|389.69|384.29|389.69|384.29|389.63|384.23|11
1642324400000|2022-01-16 09:13:20|389.68|384.28|389.68|384.28|389.68|384.28|389.68|384.28|1
1642324410000|2022-01-16 09:13:30|389.69|384.29|389.71|384.31|389.72|384.32|389.64|384.24|6
1642324420000|2022-01-16 09:13:40|389.72|384.32|389.76|384.36|389.76|384.36|389.72|384.32|5
1642324430000|2022-01-16 09:13:50|389.77|384.37|389.77|384.37|389.77|384.37|389.77|384.37|1
1642324450000|2022-01-16 09:14:10|389.78|384.38|389.78|384.38|389.79|384.39|389.78|384.38|3
1642324460000|2022-01-16 09:14:20|389.82|384.42|389.81|384.41|389.82|384.42|389.79|384.39|8
1642324470000|2022-01-16 09:14:30|389.8|384.4|389.79|384.39|389.82|384.42|389.76|384.36|10
1642324480000|2022-01-16 09:14:40|389.78|384.38|389.79|384.39|389.8|384.4|389.77|384.37|13
1642324490000|2022-01-16 09:14:50|389.76|384.36|389.75|384.35|389.78|384.38|389.75|384.35|4
1642324500000|2022-01-16 09:15:00|389.76|384.36|389.69|384.29|389.79|384.39|389.68|384.28|12
1642324510000|2022-01-16 09:15:10|389.68|384.28|389.64|384.24|389.68|384.28|389.63|384.23|8
1642324520000|2022-01-16 09:15:20|389.58|384.18|389.63|384.23|389.71|384.31|389.58|384.18|5
1642324530000|2022-01-16 09:15:30|389.71|384.31|389.64|384.24|389.71|384.31|389.63|384.23|11
1642324540000|2022-01-16 09:15:40|389.65|384.25|389.64|384.24|389.7|384.3|389.64|384.24|11
1642324550000|2022-01-16 09:15:50|389.65|384.25|389.64|384.24|389.65|384.25|389.64|384.24|14
1642324560000|2022-01-16 09:16:00|389.67|384.27|389.63|384.23|389.68|384.28|389.63|384.23|7
1642324570000|2022-01-16 09:16:10|389.64|384.24|389.63|384.23|389.64|384.24|389.63|384.23|8
1642324580000|2022-01-16 09:16:20|389.64|384.24|389.62|384.22|389.64|384.24|389.62|384.22|9
1642324590000|2022-01-16 09:16:30|389.63|384.23|389.41|384.01|389.63|384.23|389.35|383.95|20
1642324600000|2022-01-16 09:16:40|389.4|384|389.32|383.92|389.42|384.02|389.32|383.92|9
1642324610000|2022-01-16 09:16:50|389.31|383.91|389.33|383.93|389.33|383.93|389.31|383.91|7
1642324620000|2022-01-16 09:17:00|389.34|383.94|389.32|383.92|389.4|384|389.27|383.87|18
1642324630000|2022-01-16 09:17:10|389.3|383.9|389.28|383.88|389.34|383.94|389.25|383.85|12
1642324640000|2022-01-16 09:17:20|389.29|383.89|389.27|383.87|389.29|383.89|389.26|383.86|4
1642324650000|2022-01-16 09:17:30|389.28|383.88|389.29|383.89|389.29|383.89|389.26|383.86|8
1642324660000|2022-01-16 09:17:40|389.3|383.9|389.27|383.87|389.36|383.96|389.21|383.81|6
1642324670000|2022-01-16 09:17:50|389.26|383.86|389.23|383.83|389.28|383.88|389.21|383.81|9
1642324680000|2022-01-16 09:18:00|389.22|383.82|389.27|383.87|389.3|383.9|389.2|383.8|16
1642324690000|2022-01-16 09:18:10|389.28|383.88|389.31|383.91|389.33|383.93|389.28|383.88|9
1642324700000|2022-01-16 09:18:20|389.3|383.9|389.19|383.79|389.3|383.9|389.19|383.79|9
1642324710000|2022-01-16 09:18:30|389.2|383.8|389.15|383.75|389.2|383.8|389.12|383.72|7
1642324720000|2022-01-16 09:18:40|389.16|383.76|389.31|383.91|389.33|383.93|389.16|383.76|18
1642324730000|2022-01-16 09:18:50|389.29|383.89|389.31|383.91|389.33|383.93|389.28|383.88|13
1642324740000|2022-01-16 09:19:00|389.3|383.9|389.34|383.94|389.34|383.94|389.28|383.88|12
1642324750000|2022-01-16 09:19:10|389.31|383.91|389.33|383.93|389.34|383.94|389.31|383.91|3
1642324760000|2022-01-16 09:19:20|389.34|383.94|389.28|383.88|389.34|383.94|389.28|383.88|4
1642324770000|2022-01-16 09:19:30|389.29|383.89|389.3|383.9|389.31|383.91|389.28|383.88|7
1642324780000|2022-01-16 09:19:40|389.32|383.92|389.29|383.89|389.32|383.92|389.28|383.88|10
1642324790000|2022-01-16 09:19:50|389.28|383.88|389.3|383.9|389.3|383.9|389.28|383.88|3
1642324800000|2022-01-16 09:20:00|389.29|383.89|389.29|383.89|389.3|383.9|389.27|383.87|10
1642324810000|2022-01-16 09:20:10|389.28|383.88|389.3|383.9|389.3|383.9|389.27|383.87|6
1642324820000|2022-01-16 09:20:20|389.31|383.91|389.32|383.92|389.33|383.93|389.3|383.9|9
1642324830000|2022-01-16 09:20:30|389.35|383.95|389.35|383.95|389.35|383.95|389.32|383.92|8
1642324840000|2022-01-16 09:20:40|389.36|383.96|389.34|383.94|389.43|384.03|389.29|383.89|17
1642324850000|2022-01-16 09:20:50|389.33|383.93|389.31|383.91|389.34|383.94|389.3|383.9|5
1642324860000|2022-01-16 09:21:00|389.32|383.92|389.34|383.94|389.34|383.94|389.3|383.9|3
1642324870000|2022-01-16 09:21:10|389.3|383.9|389.3|383.9|389.3|383.9|389.24|383.84|6
1642324880000|2022-01-16 09:21:20|389.25|383.85|389.29|383.89|389.36|383.96|389.25|383.85|8
1642324890000|2022-01-16 09:21:30|389.3|383.9|389.33|383.93|389.33|383.93|389.3|383.9|10
1642324900000|2022-01-16 09:21:40|389.32|383.92|389.32|383.92|389.34|383.94|389.28|383.88|8
1642324910000|2022-01-16 09:21:50|389.31|383.91|389.31|383.91|389.32|383.92|389.26|383.86|17
1642324920000|2022-01-16 09:22:00|389.28|383.88|389.39|383.99|389.39|383.99|389.28|383.88|23
1642324930000|2022-01-16 09:22:10|389.37|383.97|389.39|383.99|389.47|384.07|389.35|383.95|24
1642324940000|2022-01-16 09:22:20|389.38|383.98|389.36|383.96|389.42|384.02|389.36|383.96|9
1642324950000|2022-01-16 09:22:30|389.35|383.95|389.32|383.92|389.35|383.95|389.3|383.9|11
1642324960000|2022-01-16 09:22:40|389.31|383.91|389.33|383.93|389.34|383.94|389.3|383.9|8
1642324970000|2022-01-16 09:22:50|389.34|383.94|389.37|383.97|389.37|383.97|389.31|383.91|9
1642324980000|2022-01-16 09:23:00|389.36|383.96|389.35|383.95|389.37|383.97|389.34|383.94|9
1642324990000|2022-01-16 09:23:10|389.34|383.94|389.36|383.96|389.37|383.97|389.34|383.94|7
1642325000000|2022-01-16 09:23:20|389.37|383.97|389.35|383.95|389.37|383.97|389.35|383.95|4
1642325010000|2022-01-16 09:23:30|389.34|383.94|389.33|383.93|389.34|383.94|389.33|383.93|4
1642325020000|2022-01-16 09:23:40|389.34|383.94|389.32|383.92|389.34|383.94|389.31|383.91|6
1642325030000|2022-01-16 09:23:50|389.3|383.9|389.35|383.95|389.4|384|389.3|383.9|10
1642325040000|2022-01-16 09:24:00|389.37|383.97|389.36|383.96|389.39|383.99|389.33|383.93|8
1642325050000|2022-01-16 09:24:10|389.37|383.97|389.37|383.97|389.4|384|389.33|383.93|6
1642325060000|2022-01-16 09:24:20|389.38|383.98|389.41|384.01|389.41|384.01|389.37|383.97|6
1642325070000|2022-01-16 09:24:30|389.39|383.99|389.39|383.99|389.41|384.01|389.36|383.96|16
1642325080000|2022-01-16 09:24:40|389.41|384.01|389.41|384.01|389.42|384.02|389.41|384.01|3
1642325090000|2022-01-16 09:24:50|389.42|384.02|389.41|384.01|389.47|384.07|389.38|383.98|17
1642325100000|2022-01-16 09:25:00|389.39|383.99|389.39|383.99|389.44|384.04|389.39|383.99|7
1642325110000|2022-01-16 09:25:10|389.41|384.01|389.38|383.98|389.41|384.01|389.38|383.98|3
1642325120000|2022-01-16 09:25:20|389.36|383.96|389.46|384.06|389.46|384.06|389.36|383.96|15
1642325130000|2022-01-16 09:25:30|389.45|384.05|389.42|384.02|389.46|384.06|389.41|384.01|9
1642325140000|2022-01-16 09:25:40|389.45|384.05|389.52|384.12|389.55|384.15|389.45|384.05|5
1642325150000|2022-01-16 09:25:50|389.51|384.11|389.43|384.03|389.52|384.12|389.42|384.02|8
1642325160000|2022-01-16 09:26:00|389.46|384.06|389.69|384.29|389.69|384.29|389.45|384.05|11
1642325170000|2022-01-16 09:26:10|389.7|384.3|389.65|384.25|389.7|384.3|389.64|384.24|14
1642325180000|2022-01-16 09:26:20|389.66|384.26|389.67|384.27|389.71|384.31|389.66|384.26|7
1642325190000|2022-01-16 09:26:30|389.66|384.26|389.77|384.37|389.77|384.37|389.66|384.26|12
1642325200000|2022-01-16 09:26:40|389.79|384.39|389.79|384.39|389.8|384.4|389.79|384.39|3
1642325210000|2022-01-16 09:26:50|389.81|384.41|389.93|384.53|389.95|384.55|389.81|384.41|3
1642325220000|2022-01-16 09:27:00|389.95|384.55|389.92|384.52|389.96|384.56|389.91|384.51|10
1642325230000|2022-01-16 09:27:10|389.93|384.53|389.93|384.53|390|384.6|389.91|384.51|14
1642325240000|2022-01-16 09:27:20|389.92|384.52|389.93|384.53|389.94|384.54|389.9|384.5|11
1642325250000|2022-01-16 09:27:30|389.92|384.52|389.93|384.53|389.96|384.56|389.91|384.51|13
1642325260000|2022-01-16 09:27:40|389.92|384.52|389.99|384.59|389.99|384.59|389.88|384.48|10
1642325270000|2022-01-16 09:27:50|389.92|384.52|389.86|384.46|389.92|384.52|389.86|384.46|12
1642325280000|2022-01-16 09:28:00|389.88|384.48|389.9|384.5|389.92|384.52|389.86|384.46|14
1642325290000|2022-01-16 09:28:10|389.92|384.52|389.9|384.5|389.92|384.52|389.85|384.45|10
1642325300000|2022-01-16 09:28:20|389.89|384.49|389.92|384.52|389.93|384.53|389.89|384.49|8
1642325310000|2022-01-16 09:28:30|389.91|384.51|389.94|384.54|389.94|384.54|389.91|384.51|2
1642325320000|2022-01-16 09:28:40|389.93|384.53|389.93|384.53|389.93|384.53|389.92|384.52|3
1642325330000|2022-01-16 09:28:50|389.89|384.49|389.85|384.45|389.9|384.5|389.85|384.45|6
1642325340000|2022-01-16 09:29:00|389.86|384.46|389.84|384.44|389.87|384.47|389.84|384.44|8
1642325350000|2022-01-16 09:29:10|389.83|384.43|389.87|384.47|389.87|384.47|389.83|384.43|10
1642325360000|2022-01-16 09:29:20|389.86|384.46|389.84|384.44|389.87|384.47|389.83|384.43|16
1642325370000|2022-01-16 09:29:30|389.83|384.43|389.81|384.41|389.83|384.43|389.81|384.41|5
1642325380000|2022-01-16 09:29:40|389.83|384.43|389.84|384.44|389.87|384.47|389.82|384.42|14
1642325390000|2022-01-16 09:29:50|389.83|384.43|389.84|384.44|389.85|384.45|389.83|384.43|3
1642325400000|2022-01-16 09:30:00|389.85|384.45|389.81|384.41|389.85|384.45|389.81|384.41|9
1642325410000|2022-01-16 09:30:10|389.82|384.42|389.81|384.41|389.83|384.43|389.81|384.41|6
1642325420000|2022-01-16 09:30:20|389.82|384.42|389.88|384.48|389.88|384.48|389.78|384.38|23
1642325430000|2022-01-16 09:30:30|389.83|384.43|389.85|384.45|389.86|384.46|389.79|384.39|12
1642325440000|2022-01-16 09:30:40|389.86|384.46|389.79|384.39|389.86|384.46|389.79|384.39|11
1642325450000|2022-01-16 09:30:50|389.8|384.4|389.81|384.41|389.84|384.44|389.78|384.38|21
1642325460000|2022-01-16 09:31:00|389.82|384.42|389.82|384.42|389.82|384.42|389.8|384.4|3
1642325470000|2022-01-16 09:31:10|389.81|384.41|389.81|384.41|389.81|384.41|389.8|384.4|3
1642325480000|2022-01-16 09:31:20|389.83|384.43|389.8|384.4|389.83|384.43|389.77|384.37|11
1642325490000|2022-01-16 09:31:30|389.81|384.41|389.79|384.39|389.81|384.41|389.79|384.39|5
1642325500000|2022-01-16 09:31:40|389.81|384.41|389.87|384.47|389.87|384.47|389.81|384.41|10
1642325510000|2022-01-16 09:31:50|389.88|384.48|389.86|384.46|389.88|384.48|389.84|384.44|8
1642325520000|2022-01-16 09:32:00|389.87|384.47|389.93|384.53|389.93|384.53|389.86|384.46|6
1642325540000|2022-01-16 09:32:20|389.99|384.59|389.99|384.59|389.99|384.59|389.98|384.58|3
1642325550000|2022-01-16 09:32:30|389.97|384.57|389.99|384.59|390.01|384.61|389.97|384.57|4
1642325560000|2022-01-16 09:32:40|389.97|384.57|389.99|384.59|389.99|384.59|389.94|384.54|8
1642325570000|2022-01-16 09:32:50|389.98|384.58|389.98|384.58|389.98|384.58|389.98|384.58|1
1642325580000|2022-01-16 09:33:00|389.97|384.57|389.98|384.58|390.01|384.61|389.94|384.54|12
1642325590000|2022-01-16 09:33:10|389.94|384.54|389.99|384.59|390.02|384.62|389.94|384.54|7
1642325600000|2022-01-16 09:33:20|389.98|384.58|389.97|384.57|389.98|384.58|389.96|384.56|8
1642325610000|2022-01-16 09:33:30|389.96|384.56|389.98|384.58|389.98|384.58|389.96|384.56|9
1642325620000|2022-01-16 09:33:40|390|384.6|389.97|384.57|390|384.6|389.97|384.57|3
1642325630000|2022-01-16 09:33:50|389.98|384.58|389.99|384.59|390.03|384.63|389.97|384.57|15
1642325640000|2022-01-16 09:34:00|389.96|384.56|389.91|384.51|389.96|384.56|389.9|384.5|7
1642325650000|2022-01-16 09:34:10|389.93|384.53|389.92|384.52|389.94|384.54|389.91|384.51|5
1642325660000|2022-01-16 09:34:20|389.9|384.5|389.93|384.53|389.93|384.53|389.85|384.45|10
1642325670000|2022-01-16 09:34:30|389.92|384.52|389.92|384.52|389.93|384.53|389.89|384.49|11
1642325680000|2022-01-16 09:34:40|389.89|384.49|389.91|384.51|389.94|384.54|389.89|384.49|11
1642325690000|2022-01-16 09:34:50|389.9|384.5|389.94|384.54|389.94|384.54|389.9|384.5|6
1642325700000|2022-01-16 09:35:00|389.91|384.51|389.89|384.49|389.91|384.51|389.89|384.49|4
1642325710000|2022-01-16 09:35:10|389.9|384.5|389.89|384.49|389.9|384.5|389.89|384.49|2
1642325720000|2022-01-16 09:35:20|389.92|384.52|389.89|384.49|389.92|384.52|389.89|384.49|5
1642325730000|2022-01-16 09:35:30|389.9|384.5|389.88|384.48|389.9|384.5|389.88|384.48|3
1642325740000|2022-01-16 09:35:40|389.86|384.46|389.89|384.49|389.89|384.49|389.86|384.46|3
1642325750000|2022-01-16 09:35:50|389.9|384.5|389.88|384.48|389.9|384.5|389.88|384.48|2
1642325760000|2022-01-16 09:36:00|389.89|384.49|389.87|384.47|389.89|384.49|389.87|384.47|3
1642325770000|2022-01-16 09:36:10|389.86|384.46|389.84|384.44|389.86|384.46|389.83|384.43|5
1642325780000|2022-01-16 09:36:20|389.83|384.43|389.84|384.44|389.84|384.44|389.83|384.43|2
1642325790000|2022-01-16 09:36:30|389.85|384.45|389.82|384.42|389.85|384.45|389.82|384.42|4
1642325800000|2022-01-16 09:36:40|389.83|384.43|389.83|384.43|389.84|384.44|389.82|384.42|5
1642325810000|2022-01-16 09:36:50|389.82|384.42|389.78|384.38|389.82|384.42|389.72|384.32|9
1642325820000|2022-01-16 09:37:00|389.8|384.4|389.81|384.41|389.81|384.41|389.8|384.4|2
1642325830000|2022-01-16 09:37:10|389.8|384.4|389.78|384.38|389.8|384.4|389.77|384.37|4
1642325840000|2022-01-16 09:37:20|389.77|384.37|389.75|384.35|389.79|384.39|389.71|384.31|10
1642325850000|2022-01-16 09:37:30|389.73|384.33|389.74|384.34|389.78|384.38|389.69|384.29|11
1642325860000|2022-01-16 09:37:40|389.75|384.35|389.71|384.31|389.77|384.37|389.71|384.31|7
1642325870000|2022-01-16 09:37:50|389.69|384.29|389.67|384.27|389.69|384.29|389.66|384.26|5
1642325890000|2022-01-16 09:38:10|389.69|384.29|389.69|384.29|389.69|384.29|389.69|384.29|1
1642325900000|2022-01-16 09:38:20|389.7|384.3|389.7|384.3|389.7|384.3|389.69|384.29|9
1642325910000|2022-01-16 09:38:30|389.69|384.29|389.69|384.29|389.7|384.3|389.64|384.24|8
1642325920000|2022-01-16 09:38:40|389.67|384.27|389.67|384.27|389.69|384.29|389.67|384.27|5
1642325930000|2022-01-16 09:38:50|389.66|384.26|389.69|384.29|389.7|384.3|389.66|384.26|10
1642325940000|2022-01-16 09:39:00|389.7|384.3|389.68|384.28|389.7|384.3|389.67|384.27|13
1642325950000|2022-01-16 09:39:10|389.69|384.29|389.67|384.27|389.69|384.29|389.67|384.27|2
1642325960000|2022-01-16 09:39:20|389.7|384.3|389.7|384.3|389.7|384.3|389.7|384.3|1
1642325980000|2022-01-16 09:39:40|389.72|384.32|389.74|384.34|389.75|384.35|389.7|384.3|9
1642325990000|2022-01-16 09:39:50|389.72|384.32|389.74|384.34|389.75|384.35|389.72|384.32|4
1642326000000|2022-01-16 09:40:00|389.75|384.35|389.72|384.32|389.76|384.36|389.72|384.32|7
1642326010000|2022-01-16 09:40:10|389.78|384.38|389.74|384.34|389.85|384.45|389.72|384.32|13
1642326020000|2022-01-16 09:40:20|389.71|384.31|389.73|384.33|389.75|384.35|389.68|384.28|11
1642326030000|2022-01-16 09:40:30|389.68|384.28|389.68|384.28|389.72|384.32|389.67|384.27|14
1642326040000|2022-01-16 09:40:40|389.69|384.29|389.56|384.16|389.69|384.29|389.52|384.12|13
1642326050000|2022-01-16 09:40:50|389.55|384.15|389.55|384.15|389.56|384.16|389.55|384.15|3
1642326060000|2022-01-16 09:41:00|389.56|384.16|389.56|384.16|389.56|384.16|389.54|384.14|5
1642326070000|2022-01-16 09:41:10|389.55|384.15|389.61|384.21|389.61|384.21|389.55|384.15|6
1642326080000|2022-01-16 09:41:20|389.6|384.2|389.6|384.2|389.6|384.2|389.6|384.2|1
1642326090000|2022-01-16 09:41:30|389.55|384.15|389.6|384.2|389.62|384.22|389.55|384.15|5
1642326100000|2022-01-16 09:41:40|389.58|384.18|389.62|384.22|389.64|384.24|389.53|384.13|14
1642326110000|2022-01-16 09:41:50|389.63|384.23|389.69|384.29|389.72|384.32|389.63|384.23|20
1642326120000|2022-01-16 09:42:00|389.73|384.33|389.79|384.39|389.85|384.45|389.66|384.26|23
1642326130000|2022-01-16 09:42:10|389.82|384.42|389.85|384.45|389.87|384.47|389.76|384.36|13
1642326140000|2022-01-16 09:42:20|389.86|384.46|389.88|384.48|389.91|384.51|389.86|384.46|10
1642326150000|2022-01-16 09:42:30|389.89|384.49|389.9|384.5|389.91|384.51|389.89|384.49|8
1642326160000|2022-01-16 09:42:40|389.91|384.51|389.91|384.51|389.98|384.58|389.91|384.51|6
1642326170000|2022-01-16 09:42:50|389.92|384.52|389.9|384.5|389.92|384.52|389.9|384.5|3
1642326180000|2022-01-16 09:43:00|389.91|384.51|389.93|384.53|389.93|384.53|389.91|384.51|2
1642326190000|2022-01-16 09:43:10|389.94|384.54|389.99|384.59|390.03|384.63|389.94|384.54|12
1642326200000|2022-01-16 09:43:20|390|384.6|389.98|384.58|390.05|384.65|389.87|384.47|12
1642326210000|2022-01-16 09:43:30|390.06|384.66|390|384.6|390.06|384.66|389.94|384.54|14
1642326220000|2022-01-16 09:43:40|389.99|384.59|389.97|384.57|390|384.6|389.97|384.57|5
1642326230000|2022-01-16 09:43:50|389.98|384.58|390.02|384.62|390.02|384.62|389.98|384.58|4
1642326240000|2022-01-16 09:44:00|390.03|384.63|389.97|384.57|390.04|384.64|389.97|384.57|9
1642326250000|2022-01-16 09:44:10|389.98|384.58|390.01|384.61|390.01|384.61|389.98|384.58|3
1642326260000|2022-01-16 09:44:20|390.02|384.62|389.94|384.54|390.02|384.62|389.89|384.49|18
1642326270000|2022-01-16 09:44:30|389.92|384.52|389.89|384.49|390.04|384.64|389.89|384.49|20
1642326280000|2022-01-16 09:44:40|389.94|384.54|389.97|384.57|389.97|384.57|389.9|384.5|21
1642326290000|2022-01-16 09:44:50|389.9|384.5|389.92|384.52|389.94|384.54|389.89|384.49|15
1642326300000|2022-01-16 09:45:00|389.95|384.55|389.96|384.56|389.97|384.57|389.93|384.53|15
1642326310000|2022-01-16 09:45:10|389.92|384.52|389.94|384.54|389.96|384.56|389.92|384.52|4
1642326320000|2022-01-16 09:45:20|389.99|384.59|389.95|384.55|389.99|384.59|389.93|384.53|13
1642326330000|2022-01-16 09:45:30|389.96|384.56|389.95|384.55|389.96|384.56|389.95|384.55|8
1642326340000|2022-01-16 09:45:40|389.96|384.56|389.95|384.55|389.98|384.58|389.95|384.55|11
1642326350000|2022-01-16 09:45:50|389.98|384.58|389.92|384.52|389.99|384.59|389.92|384.52|9
1642326360000|2022-01-16 09:46:00|389.96|384.56|389.93|384.53|389.96|384.56|389.93|384.53|7
1642326370000|2022-01-16 09:46:10|389.95|384.55|389.95|384.55|389.95|384.55|389.95|384.55|1
1642326380000|2022-01-16 09:46:20|389.96|384.56|389.94|384.54|389.96|384.56|389.94|384.54|3
1642326390000|2022-01-16 09:46:30|389.95|384.55|389.94|384.54|389.95|384.55|389.94|384.54|2
1642326400000|2022-01-16 09:46:40|389.95|384.55|389.93|384.53|389.95|384.55|389.93|384.53|3
1642326410000|2022-01-16 09:46:50|389.95|384.55|389.95|384.55|389.95|384.55|389.95|384.55|1
1642326420000|2022-01-16 09:47:00|389.96|384.56|389.96|384.56|389.97|384.57|389.93|384.53|19
1642326430000|2022-01-16 09:47:10|389.93|384.53|389.97|384.57|389.97|384.57|389.93|384.53|5
1642326440000|2022-01-16 09:47:20|389.96|384.56|389.94|384.54|389.96|384.56|389.93|384.53|7
1642326450000|2022-01-16 09:47:30|389.93|384.53|389.94|384.54|389.94|384.54|389.92|384.52|4
1642326460000|2022-01-16 09:47:40|389.96|384.56|389.94|384.54|389.96|384.56|389.93|384.53|8
1642326470000|2022-01-16 09:47:50|389.97|384.57|389.96|384.56|389.97|384.57|389.96|384.56|8
1642326480000|2022-01-16 09:48:00|389.97|384.57|389.97|384.57|389.99|384.59|389.95|384.55|5
1642326490000|2022-01-16 09:48:10|389.96|384.56|389.97|384.57|389.98|384.58|389.96|384.56|6
1642326500000|2022-01-16 09:48:20|389.96|384.56|389.93|384.53|389.97|384.57|389.93|384.53|3
1642326510000|2022-01-16 09:48:30|389.95|384.55|389.93|384.53|389.96|384.56|389.93|384.53|5
1642326520000|2022-01-16 09:48:40|389.94|384.54|389.92|384.52|389.94|384.54|389.92|384.52|3
1642326540000|2022-01-16 09:49:00|389.94|384.54|389.93|384.53|389.94|384.54|389.93|384.53|2
1642326550000|2022-01-16 09:49:10|389.94|384.54|390|384.6|390|384.6|389.9|384.5|9
1642326560000|2022-01-16 09:49:20|389.96|384.56|389.96|384.56|390|384.6|389.91|384.51|13
1642326580000|2022-01-16 09:49:40|389.98|384.58|389.97|384.57|389.98|384.58|389.96|384.56|4
1642326590000|2022-01-16 09:49:50|389.96|384.56|389.96|384.56|389.96|384.56|389.96|384.56|1
1642326600000|2022-01-16 09:50:00|389.95|384.55|389.95|384.55|389.95|384.55|389.95|384.55|1
1642326610000|2022-01-16 09:50:10|389.96|384.56|389.96|384.56|389.96|384.56|389.96|384.56|1
1642326620000|2022-01-16 09:50:20|389.97|384.57|389.97|384.57|389.97|384.57|389.97|384.57|1
1642326630000|2022-01-16 09:50:30|389.96|384.56|389.97|384.57|389.97|384.57|389.96|384.56|4
1642326640000|2022-01-16 09:50:40|389.98|384.58|389.98|384.58|389.98|384.58|389.98|384.58|1
1642326650000|2022-01-16 09:50:50|389.97|384.57|389.97|384.57|389.98|384.58|389.97|384.57|3
1642326660000|2022-01-16 09:51:00|389.96|384.56|389.86|384.46|389.96|384.56|389.86|384.46|6
1642326670000|2022-01-16 09:51:10|389.88|384.48|389.84|384.44|389.88|384.48|389.84|384.44|4
1642326680000|2022-01-16 09:51:20|389.87|384.47|389.7|384.3|389.87|384.47|389.7|384.3|15
1642326690000|2022-01-16 09:51:30|389.71|384.31|389.7|384.3|389.73|384.33|389.69|384.29|8
1642326700000|2022-01-16 09:51:40|389.71|384.31|389.69|384.29|389.71|384.31|389.69|384.29|3
1642326710000|2022-01-16 09:51:50|389.67|384.27|389.69|384.29|389.69|384.29|389.67|384.27|3
1642326720000|2022-01-16 09:52:00|389.68|384.28|389.68|384.28|389.69|384.29|389.68|384.28|3
1642326730000|2022-01-16 09:52:10|389.7|384.3|389.69|384.29|389.7|384.3|389.68|384.28|4
1642326740000|2022-01-16 09:52:20|389.7|384.3|389.66|384.26|389.71|384.31|389.66|384.26|5
1642326750000|2022-01-16 09:52:30|389.64|384.24|389.66|384.26|389.66|384.26|389.64|384.24|2
1642326760000|2022-01-16 09:52:40|389.65|384.25|389.54|384.14|389.65|384.25|389.53|384.13|10
1642326770000|2022-01-16 09:52:50|389.53|384.13|389.51|384.11|389.55|384.15|389.5|384.1|10
1642326780000|2022-01-16 09:53:00|389.5|384.1|389.54|384.14|389.54|384.14|389.48|384.08|4
1642326790000|2022-01-16 09:53:10|389.55|384.15|389.55|384.15|389.55|384.15|389.55|384.15|1
1642326800000|2022-01-16 09:53:20|389.54|384.14|389.57|384.17|389.57|384.17|389.52|384.12|18
1642326810000|2022-01-16 09:53:30|389.56|384.16|389.57|384.17|389.58|384.18|389.56|384.16|10
1642326830000|2022-01-16 09:53:50|389.58|384.18|389.75|384.35|389.75|384.35|389.58|384.18|17
1642326840000|2022-01-16 09:54:00|389.74|384.34|389.88|384.48|389.88|384.48|389.73|384.33|20
1642326850000|2022-01-16 09:54:10|389.81|384.41|389.72|384.32|389.88|384.48|389.71|384.31|16
1642326860000|2022-01-16 09:54:20|389.71|384.31|389.77|384.37|389.77|384.37|389.7|384.3|14
1642326870000|2022-01-16 09:54:30|389.76|384.36|389.75|384.35|389.83|384.43|389.75|384.35|11
1642326880000|2022-01-16 09:54:40|389.74|384.34|389.75|384.35|389.76|384.36|389.74|384.34|6
1642326890000|2022-01-16 09:54:50|389.76|384.36|389.8|384.4|389.8|384.4|389.75|384.35|9
1642326900000|2022-01-16 09:55:00|389.76|384.36|389.73|384.33|389.83|384.43|389.71|384.31|16
1642326910000|2022-01-16 09:55:10|389.71|384.31|389.76|384.36|389.78|384.38|389.71|384.31|8
1642326920000|2022-01-16 09:55:20|389.73|384.33|389.73|384.33|389.73|384.33|389.73|384.33|1
1642326930000|2022-01-16 09:55:30|389.76|384.36|389.73|384.33|389.76|384.36|389.73|384.33|8
1642326940000|2022-01-16 09:55:40|389.74|384.34|389.71|384.31|389.75|384.35|389.71|384.31|8
1642326950000|2022-01-16 09:55:50|389.75|384.35|389.74|384.34|389.76|384.36|389.74|384.34|6
1642326960000|2022-01-16 09:56:00|389.73|384.33|389.73|384.33|389.73|384.33|389.71|384.31|3
1642326970000|2022-01-16 09:56:10|389.71|384.31|389.68|384.28|389.73|384.33|389.68|384.28|6
1642326980000|2022-01-16 09:56:20|389.67|384.27|389.63|384.23|389.67|384.27|389.63|384.23|7
1642326990000|2022-01-16 09:56:30|389.64|384.24|389.64|384.24|389.65|384.25|389.63|384.23|9
1642327000000|2022-01-16 09:56:40|389.63|384.23|389.64|384.24|389.64|384.24|389.63|384.23|6
1642327010000|2022-01-16 09:56:50|389.62|384.22|389.63|384.23|389.63|384.23|389.62|384.22|2
1642327020000|2022-01-16 09:57:00|389.66|384.26|389.65|384.25|389.66|384.26|389.65|384.25|2
1642327040000|2022-01-16 09:57:20|389.66|384.26|389.64|384.24|389.66|384.26|389.64|384.24|5
1642327050000|2022-01-16 09:57:30|389.65|384.25|389.66|384.26|389.67|384.27|389.6|384.2|14
1642327060000|2022-01-16 09:57:40|389.65|384.25|389.64|384.24|389.67|384.27|389.61|384.21|16
1642327070000|2022-01-16 09:57:50|389.65|384.25|389.66|384.26|389.66|384.26|389.64|384.24|8
1642327080000|2022-01-16 09:58:00|389.65|384.25|389.66|384.26|389.66|384.26|389.65|384.25|2
1642327100000|2022-01-16 09:58:20|389.65|384.25|389.64|384.24|389.65|384.25|389.64|384.24|2
1642327110000|2022-01-16 09:58:30|389.63|384.23|389.63|384.23|389.64|384.24|389.63|384.23|7
1642327120000|2022-01-16 09:58:40|389.62|384.22|389.62|384.22|389.62|384.22|389.62|384.22|1
1642327130000|2022-01-16 09:58:50|389.63|384.23|389.63|384.23|389.63|384.23|389.62|384.22|5
1642327140000|2022-01-16 09:59:00|389.62|384.22|389.63|384.23|389.63|384.23|389.62|384.22|4
1642327150000|2022-01-16 09:59:10|389.64|384.24|389.66|384.26|389.68|384.28|389.59|384.19|12
1642327160000|2022-01-16 09:59:20|389.65|384.25|389.51|384.11|389.68|384.28|389.5|384.1|17
1642327170000|2022-01-16 09:59:30|389.52|384.12|389.58|384.18|389.58|384.18|389.51|384.11|7
1642327180000|2022-01-16 09:59:40|389.56|384.16|389.62|384.22|389.62|384.22|389.53|384.13|11
1642327190000|2022-01-16 09:59:50|389.63|384.23|389.63|384.23|389.63|384.23|389.62|384.22|3
1642327200000|2022-01-16 10:00:00|389.64|384.24|389.8|384.4|389.83|384.43|389.62|384.22|20
1642327210000|2022-01-16 10:00:10|389.81|384.41|389.8|384.4|389.81|384.41|389.8|384.4|2
1642327220000|2022-01-16 10:00:20|389.78|384.38|389.88|384.48|389.95|384.55|389.78|384.38|15
1642327230000|2022-01-16 10:00:30|389.87|384.47|389.88|384.48|389.9|384.5|389.86|384.46|9
1642327240000|2022-01-16 10:00:40|389.89|384.49|389.96|384.56|389.96|384.56|389.88|384.48|9
1642327250000|2022-01-16 10:00:50|389.9|384.5|389.94|384.54|389.95|384.55|389.9|384.5|15
1642327260000|2022-01-16 10:01:00|389.95|384.55|389.93|384.53|389.95|384.55|389.91|384.51|17
1642327270000|2022-01-16 10:01:10|389.94|384.54|389.92|384.52|389.96|384.56|389.92|384.52|5
1642327280000|2022-01-16 10:01:20|389.9|384.5|389.92|384.52|389.96|384.56|389.9|384.5|12
1642327290000|2022-01-16 10:01:30|389.91|384.51|389.87|384.47|389.92|384.52|389.87|384.47|7
1642327300000|2022-01-16 10:01:40|389.88|384.48|389.9|384.5|389.91|384.51|389.88|384.48|5
1642327310000|2022-01-16 10:01:50|389.89|384.49|389.91|384.51|389.91|384.51|389.89|384.49|7
1642327320000|2022-01-16 10:02:00|389.95|384.55|389.89|384.49|389.95|384.55|389.87|384.47|10
1642327330000|2022-01-16 10:02:10|389.88|384.48|389.98|384.58|389.98|384.58|389.87|384.47|11
1642327340000|2022-01-16 10:02:20|389.96|384.56|389.98|384.58|389.98|384.58|389.95|384.55|11
1642327350000|2022-01-16 10:02:30|389.99|384.59|389.99|384.59|389.99|384.59|389.97|384.57|5
1642327360000|2022-01-16 10:02:40|390|384.6|390.07|384.67|390.1|384.7|390|384.6|12
1642327370000|2022-01-16 10:02:50|390.1|384.7|390.09|384.69|390.16|384.76|390.05|384.65|17
1642327380000|2022-01-16 10:03:00|390.1|384.7|390.12|384.72|390.12|384.72|390.09|384.69|12
1642327390000|2022-01-16 10:03:10|390.11|384.71|390.12|384.72|390.12|384.72|390.11|384.71|8
1642327400000|2022-01-16 10:03:20|390.11|384.71|390.1|384.7|390.11|384.71|390.1|384.7|4
1642327410000|2022-01-16 10:03:30|390.09|384.69|390.32|384.92|390.32|384.92|390.09|384.69|15
1642327420000|2022-01-16 10:03:40|390.34|384.94|390.34|384.94|390.34|384.94|390.29|384.89|8
1642327430000|2022-01-16 10:03:50|390.35|384.95|390.35|384.95|390.36|384.96|390.35|384.95|3
1642327440000|2022-01-16 10:04:00|390.34|384.94|390.3|384.9|390.35|384.95|390.3|384.9|7
1642327450000|2022-01-16 10:04:10|390.29|384.89|390.32|384.92|390.37|384.97|390.29|384.89|9
1642327460000|2022-01-16 10:04:20|390.35|384.95|390.31|384.91|390.35|384.95|390.31|384.91|3
1642327470000|2022-01-16 10:04:30|390.32|384.92|390.3|384.9|390.32|384.92|390.3|384.9|7
1642327480000|2022-01-16 10:04:40|390.34|384.94|390.32|384.92|390.37|384.97|390.3|384.9|16
1642327490000|2022-01-16 10:04:50|390.36|384.96|390.39|384.99|390.4|385|390.31|384.91|7
1642327500000|2022-01-16 10:05:00|390.31|384.91|390.33|384.93|390.33|384.93|390.3|384.9|14
1642327510000|2022-01-16 10:05:10|390.34|384.94|390.41|385.01|390.49|385.09|390.33|384.93|9
1642327520000|2022-01-16 10:05:20|390.46|385.06|390.52|385.12|390.57|385.17|390.46|385.06|13
1642327530000|2022-01-16 10:05:30|390.51|385.11|390.52|385.12|390.54|385.14|390.51|385.11|10
1642327540000|2022-01-16 10:05:40|390.51|385.11|390.55|385.15|390.56|385.16|390.51|385.11|7
1642327550000|2022-01-16 10:05:50|390.54|385.14|390.6|385.2|390.63|385.23|390.52|385.12|15
1642327560000|2022-01-16 10:06:00|390.59|385.19|390.6|385.2|390.63|385.23|390.59|385.19|6
1642327570000|2022-01-16 10:06:10|390.59|385.19|390.58|385.18|390.62|385.22|390.57|385.17|12
1642327580000|2022-01-16 10:06:20|390.56|385.16|390.57|385.17|390.58|385.18|390.55|385.15|13
1642327590000|2022-01-16 10:06:30|390.56|385.16|390.58|385.18|390.61|385.21|390.56|385.16|11
1642327600000|2022-01-16 10:06:40|390.59|385.19|390.61|385.21|390.61|385.21|390.57|385.17|11
1642327610000|2022-01-16 10:06:50|390.6|385.2|390.62|385.22|390.62|385.22|390.57|385.17|18
1642327620000|2022-01-16 10:07:00|390.61|385.21|390.59|385.19|390.67|385.27|390.59|385.19|9
1642327630000|2022-01-16 10:07:10|390.6|385.2|390.66|385.26|390.66|385.26|390.6|385.2|6
1642327640000|2022-01-16 10:07:20|390.67|385.27|390.63|385.23|390.67|385.27|390.58|385.18|9
1642327650000|2022-01-16 10:07:30|390.59|385.19|390.62|385.22|390.62|385.22|390.59|385.19|9
1642327660000|2022-01-16 10:07:40|390.61|385.21|390.63|385.23|390.63|385.23|390.59|385.19|7
1642327670000|2022-01-16 10:07:50|390.62|385.22|390.7|385.3|390.7|385.3|390.59|385.19|13
1642327680000|2022-01-16 10:08:00|390.66|385.26|390.76|385.36|390.76|385.36|390.66|385.26|11
1642327690000|2022-01-16 10:08:10|390.75|385.35|390.74|385.34|390.75|385.35|390.67|385.27|7
1642327700000|2022-01-16 10:08:20|390.68|385.28|390.7|385.3|390.78|385.38|390.66|385.26|19
1642327710000|2022-01-16 10:08:30|390.68|385.28|390.68|385.28|390.7|385.3|390.67|385.27|7
1642327720000|2022-01-16 10:08:40|390.67|385.27|390.63|385.23|390.67|385.27|390.63|385.23|2
1642327730000|2022-01-16 10:08:50|390.64|385.24|390.61|385.21|390.68|385.28|390.58|385.18|17
1642327740000|2022-01-16 10:09:00|390.6|385.2|390.6|385.2|390.61|385.21|390.6|385.2|5
1642327750000|2022-01-16 10:09:10|390.61|385.21|390.59|385.19|390.61|385.21|390.59|385.19|5
1642327760000|2022-01-16 10:09:20|390.56|385.16|390.55|385.15|390.56|385.16|390.52|385.12|4
1642327770000|2022-01-16 10:09:30|390.56|385.16|390.52|385.12|390.56|385.16|390.52|385.12|6
1642327780000|2022-01-16 10:09:40|390.54|385.14|390.56|385.16|390.56|385.16|390.52|385.12|4
1642327790000|2022-01-16 10:09:50|390.55|385.15|390.57|385.17|390.58|385.18|390.55|385.15|7
1642327800000|2022-01-16 10:10:00|390.55|385.15|390.56|385.16|390.56|385.16|390.55|385.15|6
1642327810000|2022-01-16 10:10:10|390.57|385.17|390.54|385.14|390.58|385.18|390.53|385.13|12
1642327820000|2022-01-16 10:10:20|390.56|385.16|390.52|385.12|390.59|385.19|390.52|385.12|8
1642327830000|2022-01-16 10:10:30|390.53|385.13|390.49|385.09|390.55|385.15|390.49|385.09|11
1642327840000|2022-01-16 10:10:40|390.5|385.1|390.55|385.15|390.55|385.15|390.5|385.1|6
1642327850000|2022-01-16 10:10:50|390.54|385.14|390.57|385.17|390.57|385.17|390.54|385.14|5
1642327860000|2022-01-16 10:11:00|390.53|385.13|390.58|385.18|390.59|385.19|390.52|385.12|7
1642327870000|2022-01-16 10:11:10|390.57|385.17|390.61|385.21|390.65|385.25|390.57|385.17|15
1642327880000|2022-01-16 10:11:20|390.62|385.22|390.62|385.22|390.62|385.22|390.61|385.21|3
1642327900000|2022-01-16 10:11:40|390.63|385.23|390.62|385.22|390.63|385.23|390.62|385.22|2
1642327910000|2022-01-16 10:11:50|390.61|385.21|390.63|385.23|390.64|385.24|390.6|385.2|15
1642327920000|2022-01-16 10:12:00|390.62|385.22|390.57|385.17|390.63|385.23|390.57|385.17|10
1642327930000|2022-01-16 10:12:10|390.58|385.18|390.57|385.17|390.58|385.18|390.57|385.17|2
1642327940000|2022-01-16 10:12:20|390.58|385.18|390.61|385.21|390.61|385.21|390.58|385.18|3
1642327950000|2022-01-16 10:12:30|390.62|385.22|390.64|385.24|390.66|385.26|390.62|385.22|5
1642327960000|2022-01-16 10:12:40|390.65|385.25|390.64|385.24|390.66|385.26|390.64|385.24|4
1642327970000|2022-01-16 10:12:50|390.63|385.23|390.63|385.23|390.63|385.23|390.59|385.19|15
1642327980000|2022-01-16 10:13:00|390.59|385.19|390.59|385.19|390.63|385.23|390.56|385.16|16
1642327990000|2022-01-16 10:13:10|390.56|385.16|390.57|385.17|390.61|385.21|390.51|385.11|13
1642328000000|2022-01-16 10:13:20|390.58|385.18|390.57|385.17|390.6|385.2|390.57|385.17|6
1642328010000|2022-01-16 10:13:30|390.56|385.16|390.62|385.22|390.63|385.23|390.52|385.12|21
1642328020000|2022-01-16 10:13:40|390.57|385.17|390.57|385.17|390.58|385.18|390.57|385.17|3
1642328030000|2022-01-16 10:13:50|390.52|385.12|390.61|385.21|390.61|385.21|390.52|385.12|6
1642328040000|2022-01-16 10:14:00|390.6|385.2|390.58|385.18|390.6|385.2|390.53|385.13|19
1642328050000|2022-01-16 10:14:10|390.5|385.1|390.52|385.12|390.55|385.15|390.47|385.07|18
1642328060000|2022-01-16 10:14:20|390.54|385.14|390.5|385.1|390.54|385.14|390.49|385.09|16
1642328070000|2022-01-16 10:14:30|390.52|385.12|390.56|385.16|390.56|385.16|390.47|385.07|17
1642328080000|2022-01-16 10:14:40|390.51|385.11|390.52|385.12|390.55|385.15|390.5|385.1|9
1642328090000|2022-01-16 10:14:50|390.51|385.11|390.5|385.1|390.51|385.11|390.5|385.1|2
1642328100000|2022-01-16 10:15:00|390.51|385.11|390.5|385.1|390.51|385.11|390.5|385.1|4
1642328110000|2022-01-16 10:15:10|390.52|385.12|390.52|385.12|390.52|385.12|390.51|385.11|3
1642328120000|2022-01-16 10:15:20|390.53|385.13|390.49|385.09|390.53|385.13|390.49|385.09|3
1642328140000|2022-01-16 10:15:40|390.5|385.1|390.49|385.09|390.5|385.1|390.49|385.09|6
1642328150000|2022-01-16 10:15:50|390.5|385.1|390.51|385.11|390.51|385.11|390.5|385.1|4
1642328160000|2022-01-16 10:16:00|390.5|385.1|390.54|385.14|390.54|385.14|390.49|385.09|8
1642328170000|2022-01-16 10:16:10|390.55|385.15|390.51|385.11|390.55|385.15|390.49|385.09|13
1642328180000|2022-01-16 10:16:20|390.52|385.12|390.48|385.08|390.57|385.17|390.48|385.08|11
1642328190000|2022-01-16 10:16:30|390.5|385.1|390.49|385.09|390.56|385.16|390.43|385.03|11
1642328200000|2022-01-16 10:16:40|390.5|385.1|390.48|385.08|390.5|385.1|390.48|385.08|2
1642328210000|2022-01-16 10:16:50|390.49|385.09|390.49|385.09|390.49|385.09|390.48|385.08|3
1642328220000|2022-01-16 10:17:00|390.48|385.08|390.45|385.05|390.5|385.1|390.44|385.04|11
1642328230000|2022-01-16 10:17:10|390.44|385.04|390.45|385.05|390.48|385.08|390.42|385.02|25
1642328240000|2022-01-16 10:17:20|390.43|385.03|390.46|385.06|390.49|385.09|390.43|385.03|18
1642328250000|2022-01-16 10:17:30|390.45|385.05|390.46|385.06|390.46|385.06|390.45|385.05|2
1642328260000|2022-01-16 10:17:40|390.47|385.07|390.46|385.06|390.47|385.07|390.46|385.06|2
1642328270000|2022-01-16 10:17:50|390.43|385.03|390.5|385.1|390.5|385.1|390.42|385.02|15
1642328280000|2022-01-16 10:18:00|390.51|385.11|390.5|385.1|390.56|385.16|390.49|385.09|15
1642328290000|2022-01-16 10:18:10|390.51|385.11|390.51|385.11|390.54|385.14|390.5|385.1|7
1642328300000|2022-01-16 10:18:20|390.5|385.1|390.5|385.1|390.5|385.1|390.5|385.1|1
1642328310000|2022-01-16 10:18:30|390.51|385.11|390.44|385.04|390.57|385.17|390.43|385.03|16
1642328320000|2022-01-16 10:18:40|390.49|385.09|390.53|385.13|390.61|385.21|390.49|385.09|11
1642328330000|2022-01-16 10:18:50|390.55|385.15|390.52|385.12|390.59|385.19|390.52|385.12|6
1642328340000|2022-01-16 10:19:00|390.54|385.14|390.53|385.13|390.59|385.19|390.53|385.13|5
1642328360000|2022-01-16 10:19:20|390.54|385.14|390.54|385.14|390.54|385.14|390.54|385.14|1
1642328380000|2022-01-16 10:19:40|390.53|385.13|390.49|385.09|390.53|385.13|390.49|385.09|7
1642328390000|2022-01-16 10:19:50|390.48|385.08|390.49|385.09|390.52|385.12|390.42|385.02|13
1642328400000|2022-01-16 10:20:00|390.48|385.08|390.48|385.08|390.48|385.08|390.48|385.08|1
1642328410000|2022-01-16 10:20:10|390.47|385.07|390.45|385.05|390.47|385.07|390.44|385.04|12
1642328420000|2022-01-16 10:20:20|390.46|385.06|390.46|385.06|390.47|385.07|390.45|385.05|6
1642328430000|2022-01-16 10:20:30|390.47|385.07|390.45|385.05|390.5|385.1|390.44|385.04|13
1642328440000|2022-01-16 10:20:40|390.44|385.04|390.44|385.04|390.45|385.05|390.43|385.03|5
1642328450000|2022-01-16 10:20:50|390.45|385.05|390.42|385.02|390.45|385.05|390.42|385.02|3
1642328460000|2022-01-16 10:21:00|390.4|385|390.33|384.93|390.41|385.01|390.33|384.93|17
1642328470000|2022-01-16 10:21:10|390.32|384.92|390.34|384.94|390.34|384.94|390.31|384.91|11
1642328480000|2022-01-16 10:21:20|390.36|384.96|390.38|384.98|390.38|384.98|390.36|384.96|5
1642328490000|2022-01-16 10:21:30|390.37|384.97|390.37|384.97|390.37|384.97|390.36|384.96|3
1642328500000|2022-01-16 10:21:40|390.35|384.95|390.37|384.97|390.38|384.98|390.35|384.95|3
1642328510000|2022-01-16 10:21:50|390.36|384.96|390.36|384.96|390.36|384.96|390.36|384.96|1
1642328520000|2022-01-16 10:22:00|390.37|384.97|390.37|384.97|390.38|384.98|390.36|384.96|7
1642328530000|2022-01-16 10:22:10|390.38|384.98|390.4|385|390.4|385|390.31|384.91|15
1642328540000|2022-01-16 10:22:20|390.39|384.99|390.44|385.04|390.49|385.09|390.37|384.97|25
1642328550000|2022-01-16 10:22:30|390.43|385.03|390.42|385.02|390.49|385.09|390.32|384.92|19
1642328560000|2022-01-16 10:22:40|390.43|385.03|390.4|385|390.48|385.08|390.4|385|6
1642328570000|2022-01-16 10:22:50|390.43|385.03|390.38|384.98|390.43|385.03|390.31|384.91|17
1642328580000|2022-01-16 10:23:00|390.35|384.95|390.35|384.95|390.4|385|390.34|384.94|23
1642328590000|2022-01-16 10:23:10|390.36|384.96|390.35|384.95|390.38|384.98|390.35|384.95|10
1642328600000|2022-01-16 10:23:20|390.36|384.96|390.34|384.94|390.36|384.96|390.33|384.93|7
1642328610000|2022-01-16 10:23:30|390.35|384.95|390.36|384.96|390.37|384.97|390.34|384.94|5
1642328620000|2022-01-16 10:23:40|390.37|384.97|390.35|384.95|390.37|384.97|390.34|384.94|6
1642328630000|2022-01-16 10:23:50|390.34|384.94|390.39|384.99|390.42|385.02|390.34|384.94|14
1642328640000|2022-01-16 10:24:00|390.4|385|390.37|384.97|390.43|385.03|390.36|384.96|8
1642328650000|2022-01-16 10:24:10|390.36|384.96|390.37|384.97|390.37|384.97|390.36|384.96|2
1642328660000|2022-01-16 10:24:20|390.36|384.96|390.43|385.03|390.43|385.03|390.35|384.95|10
1642328670000|2022-01-16 10:24:30|390.44|385.04|390.41|385.01|390.48|385.08|390.4|385|20
1642328680000|2022-01-16 10:24:40|390.4|385|390.41|385.01|390.43|385.03|390.4|385|14
1642328690000|2022-01-16 10:24:50|390.4|385|390.4|385|390.4|385|390.4|385|1
1642328700000|2022-01-16 10:25:00|390.39|384.99|390.38|384.98|390.39|384.99|390.38|384.98|2
1642328710000|2022-01-16 10:25:10|390.39|384.99|390.4|385|390.42|385.02|390.36|384.96|18
1642328720000|2022-01-16 10:25:20|390.41|385.01|390.44|385.04|390.47|385.07|390.4|385|11
1642328730000|2022-01-16 10:25:30|390.42|385.02|390.42|385.02|390.44|385.04|390.42|385.02|4
1642328740000|2022-01-16 10:25:40|390.43|385.03|390.42|385.02|390.43|385.03|390.39|384.99|12
1642328750000|2022-01-16 10:25:50|390.4|385|390.4|385|390.42|385.02|390.38|384.98|13
1642328760000|2022-01-16 10:26:00|390.37|384.97|390.39|384.99|390.4|385|390.37|384.97|15
1642328770000|2022-01-16 10:26:10|390.38|384.98|390.39|384.99|390.39|384.99|390.38|384.98|4
1642328780000|2022-01-16 10:26:20|390.38|384.98|390.38|384.98|390.39|384.99|390.38|384.98|5
1642328790000|2022-01-16 10:26:30|390.39|384.99|390.41|385.01|390.41|385.01|390.39|384.99|5
1642328800000|2022-01-16 10:26:40|390.4|385|390.41|385.01|390.41|385.01|390.4|385|2
1642328820000|2022-01-16 10:27:00|390.42|385.02|390.49|385.09|390.56|385.16|390.42|385.02|16
1642328830000|2022-01-16 10:27:10|390.48|385.08|390.45|385.05|390.5|385.1|390.45|385.05|9
1642328840000|2022-01-16 10:27:20|390.46|385.06|390.46|385.06|390.46|385.06|390.44|385.04|5
1642328850000|2022-01-16 10:27:30|390.47|385.07|390.46|385.06|390.51|385.11|390.46|385.06|5
1642328860000|2022-01-16 10:27:40|390.5|385.1|390.51|385.11|390.51|385.11|390.5|385.1|6
1642328870000|2022-01-16 10:27:50|390.5|385.1|390.52|385.12|390.58|385.18|390.5|385.1|15
1642328880000|2022-01-16 10:28:00|390.58|385.18|390.51|385.11|390.58|385.18|390.51|385.11|7
1642328890000|2022-01-16 10:28:10|390.56|385.16|390.64|385.24|390.71|385.31|390.5|385.1|18
1642328900000|2022-01-16 10:28:20|390.72|385.32|390.63|385.23|390.72|385.32|390.63|385.23|18
1642328910000|2022-01-16 10:28:30|390.62|385.22|390.68|385.28|390.69|385.29|390.62|385.22|9
1642328920000|2022-01-16 10:28:40|390.69|385.29|390.69|385.29|390.69|385.29|390.68|385.28|3
1642328930000|2022-01-16 10:28:50|390.68|385.28|390.69|385.29|390.7|385.3|390.68|385.28|5
1642328940000|2022-01-16 10:29:00|390.68|385.28|390.69|385.29|390.69|385.29|390.67|385.27|6
1642328950000|2022-01-16 10:29:10|390.68|385.28|390.68|385.28|390.69|385.29|390.67|385.27|5
1642328960000|2022-01-16 10:29:20|390.67|385.27|390.68|385.28|390.68|385.28|390.67|385.27|2
1642328970000|2022-01-16 10:29:30|390.65|385.25|390.64|385.24|390.67|385.27|390.64|385.24|11
1642328980000|2022-01-16 10:29:40|390.65|385.25|390.64|385.24|390.65|385.25|390.64|385.24|2
1642328990000|2022-01-16 10:29:50|390.65|385.25|390.67|385.27|390.68|385.28|390.64|385.24|8
1642329000000|2022-01-16 10:30:00|390.65|385.25|390.67|385.27|390.67|385.27|390.65|385.25|3
1642329010000|2022-01-16 10:30:10|390.66|385.26|390.65|385.25|390.73|385.33|390.65|385.25|14
1642329020000|2022-01-16 10:30:20|390.68|385.28|390.43|385.03|390.69|385.29|390.39|384.99|24
1642329030000|2022-01-16 10:30:30|390.42|385.02|390.43|385.03|390.45|385.05|390.42|385.02|14
1642329040000|2022-01-16 10:30:40|390.42|385.02|390.44|385.04|390.44|385.04|390.4|385|14
1642329050000|2022-01-16 10:30:50|390.42|385.02|390.44|385.04|390.46|385.06|390.42|385.02|11
1642329060000|2022-01-16 10:31:00|390.43|385.03|390.43|385.03|390.44|385.04|390.42|385.02|4
1642329080000|2022-01-16 10:31:20|390.44|385.04|390.45|385.05|390.45|385.05|390.44|385.04|4
1642329090000|2022-01-16 10:31:30|390.44|385.04|390.44|385.04|390.45|385.05|390.44|385.04|3
1642329100000|2022-01-16 10:31:40|390.43|385.03|390.43|385.03|390.43|385.03|390.43|385.03|1
1642329110000|2022-01-16 10:31:50|390.44|385.04|390.43|385.03|390.44|385.04|390.43|385.03|2
1642329120000|2022-01-16 10:32:00|390.4|385|390.43|385.03|390.45|385.05|390.4|385|10
1642329130000|2022-01-16 10:32:10|390.42|385.02|390.42|385.02|390.42|385.02|390.42|385.02|1
1642329170000|2022-01-16 10:32:50|390.41|385.01|390.25|384.85|390.41|385.01|390.25|384.85|8
1642329180000|2022-01-16 10:33:00|390.24|384.84|390.34|384.94|390.35|384.95|390.24|384.84|10
1642329190000|2022-01-16 10:33:10|390.35|384.95|390.32|384.92|390.39|384.99|390.26|384.86|17
1642329200000|2022-01-16 10:33:20|390.39|384.99|390.34|384.94|390.39|384.99|390.34|384.94|5
1642329210000|2022-01-16 10:33:30|390.33|384.93|390.33|384.93|390.39|384.99|390.32|384.92|7
1642329220000|2022-01-16 10:33:40|390.34|384.94|390.31|384.91|390.34|384.94|390.29|384.89|12
1642329230000|2022-01-16 10:33:50|390.35|384.95|390.35|384.95|390.36|384.96|390.34|384.94|7
1642329240000|2022-01-16 10:34:00|390.37|384.97|390.34|384.94|390.38|384.98|390.34|384.94|4
1642329250000|2022-01-16 10:34:10|390.35|384.95|390.34|384.94|390.35|384.95|390.34|384.94|4
1642329260000|2022-01-16 10:34:20|390.35|384.95|390.36|384.96|390.36|384.96|390.34|384.94|5
1642329270000|2022-01-16 10:34:30|390.35|384.95|390.34|384.94|390.35|384.95|390.34|384.94|2
1642329300000|2022-01-16 10:35:00|390.32|384.92|390.31|384.91|390.32|384.92|390.31|384.91|2
1642329310000|2022-01-16 10:35:10|390.3|384.9|390.2|384.8|390.3|384.9|390.07|384.67|17
1642329320000|2022-01-16 10:35:20|390.19|384.79|390.19|384.79|390.21|384.81|390.12|384.72|11
1642329330000|2022-01-16 10:35:30|390.18|384.78|390.24|384.84|390.24|384.84|390.18|384.78|12
1642329340000|2022-01-16 10:35:40|390.32|384.92|390.25|384.85|390.32|384.92|390.25|384.85|4
1642329350000|2022-01-16 10:35:50|390.24|384.84|390.25|384.85|390.25|384.85|390.24|384.84|4
1642329360000|2022-01-16 10:36:00|390.23|384.83|390.27|384.87|390.29|384.89|390.23|384.83|7
1642329370000|2022-01-16 10:36:10|390.26|384.86|390.26|384.86|390.27|384.87|390.26|384.86|3
1642329380000|2022-01-16 10:36:20|390.25|384.85|390.34|384.94|390.34|384.94|390.21|384.81|10
1642329390000|2022-01-16 10:36:30|390.32|384.92|390.41|385.01|390.42|385.02|390.28|384.88|21
1642329400000|2022-01-16 10:36:40|390.36|384.96|390.36|384.96|390.41|385.01|390.36|384.96|9
1642329410000|2022-01-16 10:36:50|390.34|384.94|390.35|384.95|390.35|384.95|390.34|384.94|4
1642329420000|2022-01-16 10:37:00|390.36|384.96|390.35|384.95|390.36|384.96|390.35|384.95|4
1642329440000|2022-01-16 10:37:20|390.36|384.96|390.34|384.94|390.37|384.97|390.33|384.93|8
1642329450000|2022-01-16 10:37:30|390.33|384.93|390.43|385.03|390.43|385.03|390.33|384.93|12
1642329460000|2022-01-16 10:37:40|390.42|385.02|390.57|385.17|390.57|385.17|390.42|385.02|8
1642329470000|2022-01-16 10:37:50|390.54|385.14|390.45|385.05|390.54|385.14|390.41|385.01|10
1642329480000|2022-01-16 10:38:00|390.46|385.06|390.47|385.07|390.55|385.15|390.46|385.06|8
1642329490000|2022-01-16 10:38:10|390.46|385.06|390.47|385.07|390.47|385.07|390.46|385.06|2
1642329500000|2022-01-16 10:38:20|390.46|385.06|390.45|385.05|390.49|385.09|390.45|385.05|7
1642329510000|2022-01-16 10:38:30|390.47|385.07|390.45|385.05|390.47|385.07|390.44|385.04|8
1642329520000|2022-01-16 10:38:40|390.48|385.08|390.44|385.04|390.48|385.08|390.39|384.99|12
1642329530000|2022-01-16 10:38:50|390.43|385.03|390.45|385.05|390.45|385.05|390.43|385.03|2
1642329540000|2022-01-16 10:39:00|390.46|385.06|390.47|385.07|390.49|385.09|390.43|385.03|8
1642329550000|2022-01-16 10:39:10|390.45|385.05|390.48|385.08|390.48|385.08|390.44|385.04|5
1642329560000|2022-01-16 10:39:20|390.5|385.1|390.47|385.07|390.54|385.14|390.45|385.05|9
1642329570000|2022-01-16 10:39:30|390.41|385.01|390.45|385.05|390.45|385.05|390.4|385|3
1642329600000|2022-01-16 10:40:00|390.44|385.04|390.45|385.05|390.45|385.05|390.44|385.04|2
1642329610000|2022-01-16 10:40:10|390.46|385.06|390.65|385.25|390.65|385.25|390.46|385.06|10
1642329620000|2022-01-16 10:40:20|390.53|385.13|390.5|385.1|390.63|385.23|390.48|385.08|13
1642329630000|2022-01-16 10:40:30|390.48|385.08|390.46|385.06|390.59|385.19|390.45|385.05|16
1642329640000|2022-01-16 10:40:40|390.51|385.11|390.46|385.06|390.55|385.15|390.46|385.06|9
1642329650000|2022-01-16 10:40:50|390.52|385.12|390.54|385.14|390.55|385.15|390.51|385.11|16
1642329660000|2022-01-16 10:41:00|390.53|385.13|390.54|385.14|390.54|385.14|390.53|385.13|2
1642329680000|2022-01-16 10:41:20|390.57|385.17|390.63|385.23|390.65|385.25|390.57|385.17|9
1642329690000|2022-01-16 10:41:30|390.65|385.25|390.64|385.24|390.66|385.26|390.63|385.23|14
1642329700000|2022-01-16 10:41:40|390.65|385.25|390.69|385.29|390.69|385.29|390.61|385.21|10
1642329710000|2022-01-16 10:41:50|390.76|385.36|390.7|385.3|390.76|385.36|390.66|385.26|13
1642329720000|2022-01-16 10:42:00|390.63|385.23|390.64|385.24|390.7|385.3|390.63|385.23|11
1642329730000|2022-01-16 10:42:10|390.63|385.23|390.68|385.28|390.68|385.28|390.63|385.23|2
1642329740000|2022-01-16 10:42:20|390.62|385.22|390.62|385.22|390.66|385.26|390.61|385.21|9
1642329750000|2022-01-16 10:42:30|390.6|385.2|390.63|385.23|390.69|385.29|390.6|385.2|21
1642329760000|2022-01-16 10:42:40|390.62|385.22|390.63|385.23|390.69|385.29|390.62|385.22|7
1642329770000|2022-01-16 10:42:50|390.6|385.2|390.66|385.26|390.66|385.26|390.6|385.2|6
1642329780000|2022-01-16 10:43:00|390.67|385.27|390.66|385.26|390.67|385.27|390.63|385.23|3
1642329790000|2022-01-16 10:43:10|390.63|385.23|390.62|385.22|390.64|385.24|390.61|385.21|8
1642329800000|2022-01-16 10:43:20|390.59|385.19|390.58|385.18|390.62|385.22|390.56|385.16|22
1642329820000|2022-01-16 10:43:40|390.57|385.17|390.42|385.02|390.57|385.17|390.4|385|20
1642329830000|2022-01-16 10:43:50|390.5|385.1|390.48|385.08|390.55|385.15|390.48|385.08|11
1642329840000|2022-01-16 10:44:00|390.41|385.01|390.53|385.13|390.56|385.16|390.41|385.01|13
1642329850000|2022-01-16 10:44:10|390.52|385.12|390.4|385|390.53|385.13|390.4|385|13
1642329860000|2022-01-16 10:44:20|390.55|385.15|390.53|385.13|390.55|385.15|390.51|385.11|5
1642329870000|2022-01-16 10:44:30|390.5|385.1|390.53|385.13|390.54|385.14|390.5|385.1|6
1642329880000|2022-01-16 10:44:40|390.52|385.12|390.52|385.12|390.52|385.12|390.52|385.12|1
1642329890000|2022-01-16 10:44:50|390.53|385.13|390.53|385.13|390.53|385.13|390.53|385.13|1
1642329900000|2022-01-16 10:45:00|390.52|385.12|390.46|385.06|390.53|385.13|390.46|385.06|13
1642329910000|2022-01-16 10:45:10|390.47|385.07|390.42|385.02|390.47|385.07|390.41|385.01|13
1642329920000|2022-01-16 10:45:20|390.45|385.05|390.4|385|390.46|385.06|390.4|385|11
1642329930000|2022-01-16 10:45:30|390.39|384.99|390.37|384.97|390.41|385.01|390.28|384.88|13
1642329940000|2022-01-16 10:45:40|390.34|384.94|390.3|384.9|390.36|384.96|390.27|384.87|23
1642329950000|2022-01-16 10:45:50|390.29|384.89|390.29|384.89|390.34|384.94|390.22|384.82|22
1642329960000|2022-01-16 10:46:00|390.3|384.9|390.19|384.79|390.32|384.92|390.16|384.76|17
1642329970000|2022-01-16 10:46:10|390.2|384.8|390.22|384.82|390.22|384.82|390.2|384.8|3
1642329980000|2022-01-16 10:46:20|390.21|384.81|390.19|384.79|390.22|384.82|390.18|384.78|7
1642329990000|2022-01-16 10:46:30|390.2|384.8|390.12|384.72|390.2|384.8|390.01|384.61|17
1642330000000|2022-01-16 10:46:40|390.07|384.67|390.01|384.61|390.13|384.73|390.01|384.61|8
1642330010000|2022-01-16 10:46:50|390.02|384.62|390.12|384.72|390.12|384.72|390.01|384.61|15
1642330020000|2022-01-16 10:47:00|390.06|384.66|390.07|384.67|390.07|384.67|390.05|384.65|9
1642330030000|2022-01-16 10:47:10|390.06|384.66|390.01|384.61|390.07|384.67|389.98|384.58|11
1642330040000|2022-01-16 10:47:20|390.02|384.62|390.03|384.63|390.04|384.64|389.99|384.59|12
1642330050000|2022-01-16 10:47:30|390.04|384.64|390.02|384.62|390.09|384.69|389.99|384.59|16
1642330060000|2022-01-16 10:47:40|390.01|384.61|389.99|384.59|390.03|384.63|389.99|384.59|11
1642330070000|2022-01-16 10:47:50|389.98|384.58|390.03|384.63|390.03|384.63|389.98|384.58|10
1642330080000|2022-01-16 10:48:00|389.99|384.59|389.99|384.59|390.03|384.63|389.96|384.56|13
1642330090000|2022-01-16 10:48:10|389.98|384.58|389.99|384.59|389.99|384.59|389.98|384.58|4
1642330110000|2022-01-16 10:48:30|390|384.6|389.99|384.59|390|384.6|389.99|384.59|8
1642330120000|2022-01-16 10:48:40|390|384.6|389.99|384.59|390|384.6|389.99|384.59|8
1642330130000|2022-01-16 10:48:50|389.98|384.58|390|384.6|390|384.6|389.98|384.58|9
1642330140000|2022-01-16 10:49:00|389.99|384.59|389.99|384.59|390.01|384.61|389.94|384.54|14
1642330150000|2022-01-16 10:49:10|390|384.6|389.93|384.53|390.01|384.61|389.92|384.52|24
1642330160000|2022-01-16 10:49:20|389.92|384.52|389.89|384.49|389.95|384.55|389.86|384.46|22
1642330170000|2022-01-16 10:49:30|389.9|384.5|389.81|384.41|389.93|384.53|389.72|384.32|14
1642330180000|2022-01-16 10:49:40|389.84|384.44|389.84|384.44|389.92|384.52|389.8|384.4|14
1642330190000|2022-01-16 10:49:50|389.92|384.52|389.85|384.45|389.93|384.53|389.8|384.4|17
1642330200000|2022-01-16 10:50:00|389.82|384.42|389.92|384.52|389.95|384.55|389.82|384.42|12
1642330210000|2022-01-16 10:50:10|389.91|384.51|389.93|384.53|389.93|384.53|389.88|384.48|13
1642330220000|2022-01-16 10:50:20|389.91|384.51|389.95|384.55|389.95|384.55|389.91|384.51|6
1642330230000|2022-01-16 10:50:30|389.96|384.56|390.02|384.62|390.03|384.63|389.94|384.54|12
1642330240000|2022-01-16 10:50:40|390.04|384.64|390.05|384.65|390.05|384.65|390.01|384.61|9
1642330250000|2022-01-16 10:50:50|390.04|384.64|390.04|384.64|390.04|384.64|389.99|384.59|6
1642330260000|2022-01-16 10:51:00|390.05|384.65|390|384.6|390.05|384.65|390|384.6|5
1642330270000|2022-01-16 10:51:10|390.01|384.61|390.01|384.61|390.02|384.62|389.99|384.59|16
1642330280000|2022-01-16 10:51:20|390|384.6|390.01|384.61|390.01|384.61|390|384.6|2
1642330290000|2022-01-16 10:51:30|390|384.6|389.99|384.59|390|384.6|389.99|384.59|2
1642330300000|2022-01-16 10:51:40|389.98|384.58|389.98|384.58|389.98|384.58|389.98|384.58|1
1642330310000|2022-01-16 10:51:50|390.01|384.61|389.98|384.58|390.01|384.61|389.97|384.57|6
1642330320000|2022-01-16 10:52:00|389.99|384.59|389.98|384.58|389.99|384.59|389.96|384.56|5
1642330330000|2022-01-16 10:52:10|389.99|384.59|389.99|384.59|389.99|384.59|389.98|384.58|5
1642330340000|2022-01-16 10:52:20|389.96|384.56|389.98|384.58|390.04|384.64|389.96|384.56|5
1642330360000|2022-01-16 10:52:40|389.95|384.55|389.92|384.52|389.98|384.58|389.92|384.52|5
1642330370000|2022-01-16 10:52:50|389.89|384.49|389.84|384.44|389.89|384.49|389.83|384.43|9
1642330380000|2022-01-16 10:53:00|389.83|384.43|389.8|384.4|389.83|384.43|389.72|384.32|9
1642330390000|2022-01-16 10:53:10|389.79|384.39|389.81|384.41|389.81|384.41|389.79|384.39|3
1642330400000|2022-01-16 10:53:20|389.8|384.4|389.68|384.28|389.8|384.4|389.68|384.28|15
1642330410000|2022-01-16 10:53:30|389.7|384.3|389.64|384.24|389.7|384.3|389.55|384.15|18
1642330420000|2022-01-16 10:53:40|389.62|384.22|389.63|384.23|389.64|384.24|389.61|384.21|13
1642330430000|2022-01-16 10:53:50|389.61|384.21|389.6|384.2|389.62|384.22|389.52|384.12|9
1642330440000|2022-01-16 10:54:00|389.54|384.14|389.49|384.09|389.6|384.2|389.48|384.08|13
1642330450000|2022-01-16 10:54:10|389.42|384.02|389.49|384.09|389.53|384.13|389.42|384.02|11
1642330460000|2022-01-16 10:54:20|389.5|384.1|389.48|384.08|389.5|384.1|389.48|384.08|3
1642330470000|2022-01-16 10:54:30|389.47|384.07|389.48|384.08|389.48|384.08|389.47|384.07|2
1642330480000|2022-01-16 10:54:40|389.51|384.11|389.5|384.1|389.51|384.11|389.48|384.08|3
1642330490000|2022-01-16 10:54:50|389.48|384.08|389.38|383.98|389.5|384.1|389.38|383.98|11
1642330500000|2022-01-16 10:55:00|389.37|383.97|389.39|383.99|389.42|384.02|389.29|383.89|15
1642330510000|2022-01-16 10:55:10|389.29|383.89|389.34|383.94|389.37|383.97|389.25|383.85|28
1642330520000|2022-01-16 10:55:20|389.33|383.93|389.31|383.91|389.36|383.96|389.24|383.84|26
1642330530000|2022-01-16 10:55:30|389.28|383.88|389.11|383.71|389.35|383.95|389.1|383.7|29
1642330540000|2022-01-16 10:55:40|389.12|383.72|389.18|383.78|389.2|383.8|389.11|383.71|24
1642330550000|2022-01-16 10:55:50|389.16|383.76|389.15|383.75|389.18|383.78|389.15|383.75|4
1642330560000|2022-01-16 10:56:00|389.16|383.76|389.15|383.75|389.16|383.76|389.12|383.72|6
1642330570000|2022-01-16 10:56:10|389.12|383.72|389.11|383.71|389.12|383.72|389.08|383.68|13
1642330580000|2022-01-16 10:56:20|389.1|383.7|389.03|383.63|389.1|383.7|389.03|383.63|5
1642330590000|2022-01-16 10:56:30|389.02|383.62|389|383.6|389.05|383.65|388.99|383.59|15
1642330600000|2022-01-16 10:56:40|388.94|383.54|388.95|383.55|389.02|383.62|388.94|383.54|14
1642330610000|2022-01-16 10:56:50|388.97|383.57|389.05|383.65|389.05|383.65|388.94|383.54|19
1642330620000|2022-01-16 10:57:00|389|383.6|389.04|383.64|389.07|383.67|388.94|383.54|22
1642330630000|2022-01-16 10:57:10|389.01|383.61|388.99|383.59|389.05|383.65|388.95|383.55|13
1642330640000|2022-01-16 10:57:20|389.02|383.62|389.04|383.64|389.04|383.64|389|383.6|10
1642330650000|2022-01-16 10:57:30|389|383.6|388.99|383.59|389.03|383.63|388.99|383.59|7
1642330660000|2022-01-16 10:57:40|388.98|383.58|388.93|383.53|389|383.6|388.91|383.51|15
1642330670000|2022-01-16 10:57:50|388.92|383.52|388.88|383.48|388.92|383.52|388.88|383.48|4
1642330680000|2022-01-16 10:58:00|388.87|383.47|388.66|383.26|388.87|383.47|388.64|383.24|18
1642330690000|2022-01-16 10:58:10|388.65|383.25|388.47|383.07|388.66|383.26|388.46|383.06|24
1642330700000|2022-01-16 10:58:20|388.5|383.1|388.45|383.05|388.5|383.1|388.41|383.01|22
1642330710000|2022-01-16 10:58:30|388.48|383.08|388.36|382.96|388.48|383.08|388.35|382.95|22
1642330720000|2022-01-16 10:58:40|388.35|382.95|388.33|382.93|388.36|382.96|388.29|382.89|13
1642330730000|2022-01-16 10:58:50|388.32|382.92|388.3|382.9|388.34|382.94|388.3|382.9|12
1642330740000|2022-01-16 10:59:00|388.29|382.89|388.29|382.89|388.36|382.96|388.27|382.87|22
1642330750000|2022-01-16 10:59:10|388.31|382.91|388.27|382.87|388.32|382.92|388.25|382.85|23
1642330760000|2022-01-16 10:59:20|388.26|382.86|388.28|382.88|388.28|382.88|388.14|382.74|16
1642330770000|2022-01-16 10:59:30|388.26|382.86|388.16|382.76|388.27|382.87|388.16|382.76|18
1642330780000|2022-01-16 10:59:40|388.17|382.77|388.15|382.75|388.18|382.78|388.12|382.72|20
1642330790000|2022-01-16 10:59:50|388.17|382.77|388.21|382.81|388.23|382.83|388.12|382.72|16
1642330800000|2022-01-16 11:00:00|388.2|382.8|388.03|382.63|388.21|382.81|387.99|382.59|31
1642330810000|2022-01-16 11:00:10|388.02|382.62|388.05|382.65|388.05|382.65|388.02|382.62|15
1642330820000|2022-01-16 11:00:20|388.04|382.64|388.03|382.63|388.09|382.69|388.03|382.63|14
1642330830000|2022-01-16 11:00:30|388.01|382.61|387.98|382.58|388.06|382.66|387.98|382.58|23
1642330840000|2022-01-16 11:00:40|387.97|382.57|387.77|382.37|387.97|382.57|387.74|382.34|34
1642330850000|2022-01-16 11:00:50|387.74|382.34|387.32|381.92|387.76|382.36|387.32|381.92|26
1642330860000|2022-01-16 11:01:00|387.28|381.88|387.07|381.67|387.28|381.88|387.06|381.66|16
1642330870000|2022-01-16 11:01:10|387.06|381.66|386.73|381.33|387.06|381.66|386.73|381.33|29
1642330880000|2022-01-16 11:01:20|386.72|381.32|386.83|381.43|386.85|381.45|386.59|381.19|28
1642330890000|2022-01-16 11:01:30|386.8|381.4|386.8|381.4|386.87|381.47|386.7|381.3|20
1642330900000|2022-01-16 11:01:40|386.79|381.39|387.08|381.68|387.08|381.68|386.77|381.37|23
1642330910000|2022-01-16 11:01:50|387.1|381.7|386.97|381.57|387.15|381.75|386.96|381.56|25
1642330920000|2022-01-16 11:02:00|387|381.6|386.87|381.47|387.01|381.61|386.87|381.47|25
1642330930000|2022-01-16 11:02:10|386.88|381.48|386.82|381.42|386.88|381.48|386.8|381.4|23
1642330940000|2022-01-16 11:02:20|386.83|381.43|386.76|381.36|386.83|381.43|386.74|381.34|14
1642330950000|2022-01-16 11:02:30|386.77|381.37|386.95|381.55|386.95|381.55|386.76|381.36|16
1642330960000|2022-01-16 11:02:40|386.91|381.51|386.97|381.57|387.03|381.63|386.91|381.51|20
1642330970000|2022-01-16 11:02:50|386.94|381.54|387.14|381.74|387.14|381.74|386.94|381.54|22
1642330980000|2022-01-16 11:03:00|387.2|381.8|387.18|381.78|387.21|381.81|387.08|381.68|21
1642330990000|2022-01-16 11:03:10|387.15|381.75|387.62|382.22|387.79|382.39|387.15|381.75|21
1642331000000|2022-01-16 11:03:20|387.63|382.23|387.7|382.3|387.72|382.32|387.56|382.16|17
1642331010000|2022-01-16 11:03:30|387.68|382.28|387.68|382.28|387.69|382.29|387.67|382.27|7
1642331020000|2022-01-16 11:03:40|387.69|382.29|387.68|382.28|387.69|382.29|387.68|382.28|2
1642331030000|2022-01-16 11:03:50|387.7|382.3|387.72|382.32|387.73|382.33|387.69|382.29|8
1642331040000|2022-01-16 11:04:00|387.74|382.34|387.93|382.53|387.93|382.53|387.72|382.32|12
1642331050000|2022-01-16 11:04:10|387.95|382.55|387.94|382.54|388.08|382.68|387.93|382.53|14
1642331060000|2022-01-16 11:04:20|387.93|382.53|387.87|382.47|387.95|382.55|387.86|382.46|20
1642331070000|2022-01-16 11:04:30|387.89|382.49|387.88|382.48|387.91|382.51|387.86|382.46|20
1642331080000|2022-01-16 11:04:40|387.89|382.49|387.93|382.53|387.96|382.56|387.85|382.45|15
1642331090000|2022-01-16 11:04:50|387.94|382.54|387.9|382.5|387.95|382.55|387.89|382.49|17
1642331100000|2022-01-16 11:05:00|387.94|382.54|387.98|382.58|387.99|382.59|387.89|382.49|17
1642331110000|2022-01-16 11:05:10|387.91|382.51|387.93|382.53|387.99|382.59|387.9|382.5|21
1642331120000|2022-01-16 11:05:20|387.92|382.52|387.71|382.31|387.93|382.53|387.7|382.3|25
1642331130000|2022-01-16 11:05:30|387.72|382.32|387.65|382.25|387.72|382.32|387.61|382.21|12
1642331140000|2022-01-16 11:05:40|387.63|382.23|387.66|382.26|387.68|382.28|387.63|382.23|14
1642331150000|2022-01-16 11:05:50|387.68|382.28|387.51|382.11|387.68|382.28|387.49|382.09|21
1642331160000|2022-01-16 11:06:00|387.44|382.04|387.32|381.92|387.44|382.04|387.32|381.92|13
1642331170000|2022-01-16 11:06:10|387.33|381.93|387.25|381.85|387.34|381.94|387.22|381.82|21
1642331180000|2022-01-16 11:06:20|387.19|381.79|387.08|381.68|387.23|381.83|387.08|381.68|24
1642331190000|2022-01-16 11:06:30|387.01|381.61|387.05|381.65|387.05|381.65|387.01|381.61|17
1642331200000|2022-01-16 11:06:40|386.98|381.58|387.1|381.7|387.1|381.7|386.96|381.56|14
1642331210000|2022-01-16 11:06:50|387.13|381.73|387.33|381.93|387.33|381.93|387.08|381.68|26
1642331220000|2022-01-16 11:07:00|387.34|381.94|387.52|382.12|387.54|382.14|387.32|381.92|29
1642331230000|2022-01-16 11:07:10|387.47|382.07|387.48|382.08|387.65|382.25|387.44|382.04|24
1642331240000|2022-01-16 11:07:20|387.49|382.09|387.61|382.21|387.64|382.24|387.48|382.08|18
1642331250000|2022-01-16 11:07:30|387.59|382.19|387.58|382.18|387.62|382.22|387.56|382.16|14
1642331260000|2022-01-16 11:07:40|387.57|382.17|387.58|382.18|387.59|382.19|387.55|382.15|10
1642331270000|2022-01-16 11:07:50|387.59|382.19|387.57|382.17|387.59|382.19|387.56|382.16|9
1642331280000|2022-01-16 11:08:00|387.56|382.16|387.54|382.14|387.59|382.19|387.54|382.14|6
1642331290000|2022-01-16 11:08:10|387.48|382.08|387.51|382.11|387.54|382.14|387.46|382.06|5
1642331300000|2022-01-16 11:08:20|387.5|382.1|387.5|382.1|387.52|382.12|387.5|382.1|4
1642331310000|2022-01-16 11:08:30|387.54|382.14|387.54|382.14|387.54|382.14|387.45|382.05|4
1642331320000|2022-01-16 11:08:40|387.51|382.11|387.56|382.16|387.58|382.18|387.51|382.11|8
1642331330000|2022-01-16 11:08:50|387.55|382.15|387.53|382.13|387.55|382.15|387.52|382.12|4
1642331340000|2022-01-16 11:09:00|387.54|382.14|387.56|382.16|387.56|382.16|387.54|382.14|7
1642331350000|2022-01-16 11:09:10|387.58|382.18|387.59|382.19|387.67|382.27|387.5|382.1|16
1642331360000|2022-01-16 11:09:20|387.68|382.28|387.6|382.2|387.68|382.28|387.59|382.19|9
1642331370000|2022-01-16 11:09:30|387.59|382.19|387.55|382.15|387.59|382.19|387.55|382.15|4
1642331380000|2022-01-16 11:09:40|387.56|382.16|387.64|382.24|387.64|382.24|387.56|382.16|10
1642331390000|2022-01-16 11:09:50|387.63|382.23|387.62|382.22|387.64|382.24|387.62|382.22|3
1642331400000|2022-01-16 11:10:00|387.63|382.23|387.66|382.26|387.66|382.26|387.63|382.23|3
1642331410000|2022-01-16 11:10:10|387.65|382.25|387.7|382.3|387.73|382.33|387.65|382.25|13
1642331420000|2022-01-16 11:10:20|387.69|382.29|387.67|382.27|387.71|382.31|387.61|382.21|13
1642331430000|2022-01-16 11:10:30|387.64|382.24|387.45|382.05|387.67|382.27|387.45|382.05|23
1642331440000|2022-01-16 11:10:40|387.46|382.06|387.38|381.98|387.47|382.07|387.34|381.94|22
1642331450000|2022-01-16 11:10:50|387.34|381.94|387.32|381.92|387.45|382.05|387.21|381.81|23
1642331460000|2022-01-16 11:11:00|387.31|381.91|387.31|381.91|387.33|381.93|387.25|381.85|18
1642331470000|2022-01-16 11:11:10|387.3|381.9|387.33|381.93|387.33|381.93|387.3|381.9|6
1642331480000|2022-01-16 11:11:20|387.32|381.92|387.33|381.93|387.33|381.93|387.31|381.91|9
1642331490000|2022-01-16 11:11:30|387.31|381.91|387.31|381.91|387.33|381.93|387.31|381.91|4
1642331500000|2022-01-16 11:11:40|387.32|381.92|387.33|381.93|387.36|381.96|387.32|381.92|13
1642331510000|2022-01-16 11:11:50|387.31|381.91|387.31|381.91|387.34|381.94|387.31|381.91|12
1642331520000|2022-01-16 11:12:00|387.32|381.92|387.29|381.89|387.37|381.97|387.27|381.87|13
1642331530000|2022-01-16 11:12:10|387.26|381.86|387.3|381.9|387.3|381.9|387.09|381.69|30
1642331540000|2022-01-16 11:12:20|387.25|381.85|387.32|381.92|387.32|381.92|387.2|381.8|15
1642331550000|2022-01-16 11:12:30|387.34|381.94|387.52|382.12|387.52|382.12|387.34|381.94|15
1642331560000|2022-01-16 11:12:40|387.51|382.11|387.61|382.21|387.63|382.23|387.51|382.11|20
1642331570000|2022-01-16 11:12:50|387.59|382.19|387.58|382.18|387.59|382.19|387.55|382.15|6
1642331580000|2022-01-16 11:13:00|387.57|382.17|387.68|382.28|387.75|382.35|387.55|382.15|25
1642331590000|2022-01-16 11:13:10|387.67|382.27|387.84|382.44|387.87|382.47|387.67|382.27|21
1642331600000|2022-01-16 11:13:20|387.87|382.47|387.68|382.28|387.87|382.47|387.61|382.21|18
1642331610000|2022-01-16 11:13:30|387.65|382.25|387.61|382.21|387.68|382.28|387.58|382.18|18
1642331620000|2022-01-16 11:13:40|387.6|382.2|387.6|382.2|387.6|382.2|387.58|382.18|11
1642331630000|2022-01-16 11:13:50|387.63|382.23|387.65|382.25|387.74|382.34|387.62|382.22|15
1642331640000|2022-01-16 11:14:00|387.63|382.23|387.66|382.26|387.68|382.28|387.63|382.23|22
1642331650000|2022-01-16 11:14:10|387.65|382.25|387.71|382.31|387.71|382.31|387.64|382.24|12
1642331660000|2022-01-16 11:14:20|387.7|382.3|387.69|382.29|387.75|382.35|387.69|382.29|9
1642331670000|2022-01-16 11:14:30|387.75|382.35|387.78|382.38|387.78|382.38|387.74|382.34|6
1642331680000|2022-01-16 11:14:40|387.77|382.37|387.65|382.25|387.78|382.38|387.64|382.24|13
1642331690000|2022-01-16 11:14:50|387.66|382.26|387.68|382.28|387.69|382.29|387.64|382.24|6
1642331700000|2022-01-16 11:15:00|387.67|382.27|387.56|382.16|387.71|382.31|387.54|382.14|22
1642331710000|2022-01-16 11:15:10|387.54|382.14|387.64|382.24|387.64|382.24|387.48|382.08|21
1642331720000|2022-01-16 11:15:20|387.62|382.22|387.61|382.21|387.65|382.25|387.56|382.16|10
1642331730000|2022-01-16 11:15:30|387.59|382.19|387.62|382.22|387.62|382.22|387.59|382.19|10
1642331740000|2022-01-16 11:15:40|387.63|382.23|387.54|382.14|387.63|382.23|387.54|382.14|7
1642331750000|2022-01-16 11:15:50|387.56|382.16|387.58|382.18|387.59|382.19|387.54|382.14|9
1642331760000|2022-01-16 11:16:00|387.59|382.19|387.56|382.16|387.61|382.21|387.5|382.1|22
1642331770000|2022-01-16 11:16:10|387.55|382.15|387.64|382.24|387.65|382.25|387.51|382.11|22
1642331780000|2022-01-16 11:16:20|387.65|382.25|387.66|382.26|387.68|382.28|387.64|382.24|17
1642331790000|2022-01-16 11:16:30|387.65|382.25|387.6|382.2|387.66|382.26|387.59|382.19|11
1642331800000|2022-01-16 11:16:40|387.61|382.21|387.55|382.15|387.61|382.21|387.55|382.15|12
1642331810000|2022-01-16 11:16:50|387.54|382.14|387.53|382.13|387.56|382.16|387.47|382.07|19
1642331820000|2022-01-16 11:17:00|387.5|382.1|387.09|381.69|387.5|382.1|387.02|381.62|34
1642331830000|2022-01-16 11:17:10|387.1|381.7|387.12|381.72|387.13|381.73|387.02|381.62|20
1642331840000|2022-01-16 11:17:20|387.1|381.7|387.13|381.73|387.15|381.75|387.1|381.7|13
1642331850000|2022-01-16 11:17:30|387.1|381.7|387.07|381.67|387.11|381.71|387.07|381.67|9
1642331860000|2022-01-16 11:17:40|387.12|381.72|387.02|381.62|387.14|381.74|386.98|381.58|22
1642331870000|2022-01-16 11:17:50|387.01|381.61|387.05|381.65|387.05|381.65|387.01|381.61|18
1642331880000|2022-01-16 11:18:00|387.03|381.63|387.01|381.61|387.03|381.63|387|381.6|9
1642331890000|2022-01-16 11:18:10|387.02|381.62|386.99|381.59|387.03|381.63|386.94|381.54|22
1642331900000|2022-01-16 11:18:20|386.98|381.58|386.98|381.58|387.03|381.63|386.98|381.58|9
1642331910000|2022-01-16 11:18:30|386.99|381.59|387.04|381.64|387.04|381.64|386.99|381.59|12
1642331920000|2022-01-16 11:18:40|387.05|381.65|387.25|381.85|387.32|381.92|387.05|381.65|20
1642331930000|2022-01-16 11:18:50|387.32|381.92|387.27|381.87|387.33|381.93|387.23|381.83|22
1642331940000|2022-01-16 11:19:00|387.26|381.86|387.46|382.06|387.46|382.06|387.23|381.83|25
1642331950000|2022-01-16 11:19:10|387.31|381.91|387.4|382|387.49|382.09|387.29|381.89|17
1642331960000|2022-01-16 11:19:20|387.49|382.09|387.44|382.04|387.62|382.22|387.42|382.02|22
1642331970000|2022-01-16 11:19:30|387.43|382.03|387.49|382.09|387.55|382.15|387.42|382.02|15
1642331980000|2022-01-16 11:19:40|387.5|382.1|387.52|382.12|387.53|382.13|387.48|382.08|6
1642331990000|2022-01-16 11:19:50|387.51|382.11|387.57|382.17|387.57|382.17|387.49|382.09|16
1642332000000|2022-01-16 11:20:00|387.54|382.14|387.53|382.13|387.56|382.16|387.51|382.11|10
1642332010000|2022-01-16 11:20:10|387.55|382.15|387.56|382.16|387.56|382.16|387.53|382.13|6
1642332020000|2022-01-16 11:20:20|387.53|382.13|387.43|382.03|387.55|382.15|387.41|382.01|16
1642332030000|2022-01-16 11:20:30|387.44|382.04|387.45|382.05|387.45|382.05|387.44|382.04|2
1642332040000|2022-01-16 11:20:40|387.44|382.04|387.49|382.09|387.51|382.11|387.41|382.01|17
1642332050000|2022-01-16 11:20:50|387.5|382.1|387.7|382.3|387.7|382.3|387.48|382.08|16
1642332060000|2022-01-16 11:21:00|387.71|382.31|387.73|382.33|387.73|382.33|387.62|382.22|11
1642332070000|2022-01-16 11:21:10|387.72|382.32|387.89|382.49|387.97|382.57|387.72|382.32|12
1642332080000|2022-01-16 11:21:20|387.9|382.5|388.14|382.74|388.14|382.74|387.9|382.5|22
1642332090000|2022-01-16 11:21:30|388.12|382.72|388.23|382.83|388.31|382.91|388.12|382.72|30
1642332100000|2022-01-16 11:21:40|388.22|382.82|388.21|382.81|388.24|382.84|388.21|382.81|8
1642332110000|2022-01-16 11:21:50|388.23|382.83|388.24|382.84|388.27|382.87|388.21|382.81|8
1642332120000|2022-01-16 11:22:00|388.23|382.83|388.23|382.83|388.25|382.85|388.23|382.83|7
1642332130000|2022-01-16 11:22:10|388.22|382.82|388.29|382.89|388.29|382.89|388.22|382.82|13
1642332140000|2022-01-16 11:22:20|388.28|382.88|388.28|382.88|388.29|382.89|388.26|382.86|7
1642332150000|2022-01-16 11:22:30|388.29|382.89|388.31|382.91|388.31|382.91|388.28|382.88|9
1642332160000|2022-01-16 11:22:40|388.3|382.9|388.31|382.91|388.33|382.93|388.3|382.9|6
1642332170000|2022-01-16 11:22:50|388.32|382.92|388.31|382.91|388.4|383|388.29|382.89|13
1642332180000|2022-01-16 11:23:00|388.3|382.9|388.3|382.9|388.31|382.91|388.3|382.9|3
1642332190000|2022-01-16 11:23:10|388.29|382.89|388.41|383.01|388.41|383.01|388.29|382.89|7
1642332200000|2022-01-16 11:23:20|388.3|382.9|388.31|382.91|388.41|383.01|388.26|382.86|13
1642332210000|2022-01-16 11:23:30|388.29|382.89|388.39|382.99|388.39|382.99|388.27|382.87|13
1642332220000|2022-01-16 11:23:40|388.32|382.92|388.45|383.05|388.46|383.06|388.32|382.92|14
1642332230000|2022-01-16 11:23:50|388.44|383.04|388.33|382.93|388.44|383.04|388.32|382.92|17
1642332240000|2022-01-16 11:24:00|388.34|382.94|388.36|382.96|388.37|382.97|388.34|382.94|5
1642332250000|2022-01-16 11:24:10|388.35|382.95|388.51|383.11|388.51|383.11|388.33|382.93|20
1642332260000|2022-01-16 11:24:20|388.44|383.04|388.52|383.12|388.52|383.12|388.42|383.02|20
1642332270000|2022-01-16 11:24:30|388.45|383.05|388.46|383.06|388.53|383.13|388.42|383.02|15
1642332280000|2022-01-16 11:24:40|388.45|383.05|388.5|383.1|388.61|383.21|388.44|383.04|22
1642332290000|2022-01-16 11:24:50|388.52|383.12|388.49|383.09|388.57|383.17|388.44|383.04|23
1642332300000|2022-01-16 11:25:00|388.48|383.08|388.39|382.99|388.48|383.08|388.36|382.96|14
1642332310000|2022-01-16 11:25:10|388.36|382.96|388.37|382.97|388.37|382.97|388.35|382.95|11
1642332320000|2022-01-16 11:25:20|388.36|382.96|388.33|382.93|388.36|382.96|388.3|382.9|13
1642332330000|2022-01-16 11:25:30|388.29|382.89|388.31|382.91|388.33|382.93|388.28|382.88|17
1642332340000|2022-01-16 11:25:40|388.3|382.9|388.27|382.87|388.3|382.9|388.25|382.85|9
1642332350000|2022-01-16 11:25:50|388.28|382.88|388.23|382.83|388.29|382.89|388.23|382.83|5
1642332360000|2022-01-16 11:26:00|388.24|382.84|388.26|382.86|388.26|382.86|388.19|382.79|12
1642332370000|2022-01-16 11:26:10|388.19|382.79|388.2|382.8|388.28|382.88|388.18|382.78|18
1642332380000|2022-01-16 11:26:20|388.21|382.81|388.18|382.78|388.23|382.83|388.17|382.77|16
1642332390000|2022-01-16 11:26:30|388.17|382.77|388.16|382.76|388.17|382.77|388.16|382.76|2
1642332400000|2022-01-16 11:26:40|388.19|382.79|388.23|382.83|388.24|382.84|388.19|382.79|7
1642332410000|2022-01-16 11:26:50|388.24|382.84|388.36|382.96|388.38|382.98|388.23|382.83|12
1642332420000|2022-01-16 11:27:00|388.38|382.98|388.38|382.98|388.46|383.06|388.31|382.91|18
1642332430000|2022-01-16 11:27:10|388.33|382.93|388.4|383|388.4|383|388.31|382.91|16
1642332440000|2022-01-16 11:27:20|388.37|382.97|388.4|383|388.41|383.01|388.37|382.97|9
1642332450000|2022-01-16 11:27:30|388.38|382.98|388.32|382.92|388.45|383.05|388.31|382.91|17
1642332460000|2022-01-16 11:27:40|388.31|382.91|388.36|382.96|388.36|382.96|388.31|382.91|16
1642332470000|2022-01-16 11:27:50|388.37|382.97|388.29|382.89|388.37|382.97|388.29|382.89|12
1642332480000|2022-01-16 11:28:00|388.28|382.88|388.31|382.91|388.32|382.92|388.28|382.88|15
1642332490000|2022-01-16 11:28:10|388.32|382.92|388.2|382.8|388.32|382.92|388.2|382.8|17
1642332500000|2022-01-16 11:28:20|388.18|382.78|388.24|382.84|388.24|382.84|388.17|382.77|10
1642332510000|2022-01-16 11:28:30|388.23|382.83|388.04|382.64|388.23|382.83|388.03|382.63|19
1642332520000|2022-01-16 11:28:40|388.07|382.67|387.99|382.59|388.07|382.67|387.97|382.57|18
1642332530000|2022-01-16 11:28:50|388|382.6|388.17|382.77|388.17|382.77|387.98|382.58|20
1642332540000|2022-01-16 11:29:00|388.02|382.62|388.07|382.67|388.07|382.67|388.02|382.62|10
1642332550000|2022-01-16 11:29:10|388.02|382.62|388.04|382.64|388.17|382.77|388.01|382.61|14
1642332560000|2022-01-16 11:29:20|388.06|382.66|388.06|382.66|388.17|382.77|388.01|382.61|24
1642332570000|2022-01-16 11:29:30|388.05|382.65|388.04|382.64|388.11|382.71|387.99|382.59|19
1642332580000|2022-01-16 11:29:40|388.05|382.65|388.04|382.64|388.05|382.65|388.01|382.61|5
1642332590000|2022-01-16 11:29:50|388.05|382.65|388.04|382.64|388.05|382.65|388.04|382.64|2
1642332600000|2022-01-16 11:30:00|388.03|382.63|388.04|382.64|388.04|382.64|388.02|382.62|8
1642332610000|2022-01-16 11:30:10|388.05|382.65|388.03|382.63|388.06|382.66|388|382.6|13
1642332620000|2022-01-16 11:30:20|388|382.6|388.04|382.64|388.04|382.64|388|382.6|6
1642332630000|2022-01-16 11:30:30|388.03|382.63|388.03|382.63|388.05|382.65|388.02|382.62|10
1642332640000|2022-01-16 11:30:40|388.02|382.62|388.01|382.61|388.04|382.64|387.98|382.58|12
1642332650000|2022-01-16 11:30:50|388|382.6|387.94|382.54|388.03|382.63|387.9|382.5|19
1642332660000|2022-01-16 11:31:00|387.93|382.53|387.88|382.48|387.93|382.53|387.88|382.48|7
1642332670000|2022-01-16 11:31:10|387.87|382.47|387.79|382.39|387.87|382.47|387.76|382.36|13
1642332680000|2022-01-16 11:31:20|387.78|382.38|387.75|382.35|387.78|382.38|387.68|382.28|14
1642332690000|2022-01-16 11:31:30|387.74|382.34|387.62|382.22|387.74|382.34|387.57|382.17|12
1642332700000|2022-01-16 11:31:40|387.6|382.2|387.54|382.14|387.62|382.22|387.53|382.13|16
1642332710000|2022-01-16 11:31:50|387.56|382.16|387.56|382.16|387.57|382.17|387.52|382.12|11
1642332730000|2022-01-16 11:32:10|387.54|382.14|387.62|382.22|387.62|382.22|387.54|382.14|8
1642332740000|2022-01-16 11:32:20|387.61|382.21|387.61|382.21|387.64|382.24|387.58|382.18|12
1642332750000|2022-01-16 11:32:30|387.6|382.2|387.63|382.23|387.67|382.27|387.52|382.12|15
1642332760000|2022-01-16 11:32:40|387.61|382.21|387.66|382.26|387.77|382.37|387.56|382.16|22
1642332770000|2022-01-16 11:32:50|387.67|382.27|387.68|382.28|387.7|382.3|387.61|382.21|16
1642332780000|2022-01-16 11:33:00|387.69|382.29|387.71|382.31|387.72|382.32|387.67|382.27|8
1642332790000|2022-01-16 11:33:10|387.7|382.3|387.69|382.29|387.71|382.31|387.69|382.29|4
1642332800000|2022-01-16 11:33:20|387.68|382.28|387.7|382.3|387.7|382.3|387.68|382.28|2
1642332810000|2022-01-16 11:33:30|387.69|382.29|387.67|382.27|387.69|382.29|387.67|382.27|2
1642332820000|2022-01-16 11:33:40|387.68|382.28|387.68|382.28|387.68|382.28|387.68|382.28|1
1642332830000|2022-01-16 11:33:50|387.67|382.27|387.72|382.32|387.72|382.32|387.67|382.27|6
1642332840000|2022-01-16 11:34:00|387.69|382.29|387.78|382.38|387.78|382.38|387.69|382.29|16
1642332850000|2022-01-16 11:34:10|387.75|382.35|387.8|382.4|387.82|382.42|387.74|382.34|12
1642332860000|2022-01-16 11:34:20|387.83|382.43|387.87|382.47|387.88|382.48|387.8|382.4|21
1642332870000|2022-01-16 11:34:30|387.86|382.46|387.91|382.51|387.91|382.51|387.85|382.45|14
1642332890000|2022-01-16 11:34:50|387.98|382.58|387.94|382.54|387.98|382.58|387.91|382.51|9
1642332900000|2022-01-16 11:35:00|387.89|382.49|387.85|382.45|387.9|382.5|387.82|382.42|11
1642332910000|2022-01-16 11:35:10|387.87|382.47|387.83|382.43|387.87|382.47|387.81|382.41|11
1642332920000|2022-01-16 11:35:20|387.84|382.44|387.87|382.47|387.87|382.47|387.81|382.41|24
1642332930000|2022-01-16 11:35:30|387.85|382.45|387.83|382.43|387.86|382.46|387.82|382.42|14
1642332940000|2022-01-16 11:35:40|387.82|382.42|387.87|382.47|387.87|382.47|387.81|382.41|17
1642332950000|2022-01-16 11:35:50|387.85|382.45|387.9|382.5|387.9|382.5|387.83|382.43|17
1642332960000|2022-01-16 11:36:00|387.86|382.46|387.96|382.56|387.97|382.57|387.85|382.45|14
1642332970000|2022-01-16 11:36:10|387.95|382.55|387.91|382.51|387.98|382.58|387.88|382.48|14
1642332980000|2022-01-16 11:36:20|387.89|382.49|387.89|382.49|387.91|382.51|387.87|382.47|9
1642332990000|2022-01-16 11:36:30|387.9|382.5|387.89|382.49|387.9|382.5|387.86|382.46|8
1642333000000|2022-01-16 11:36:40|387.9|382.5|387.85|382.45|387.9|382.5|387.85|382.45|9
1642333030000|2022-01-16 11:37:10|387.84|382.44|387.85|382.45|387.85|382.45|387.84|382.44|2
1642333040000|2022-01-16 11:37:20|387.86|382.46|387.84|382.44|387.87|382.47|387.84|382.44|11
1642333050000|2022-01-16 11:37:30|387.83|382.43|387.83|382.43|387.85|382.45|387.83|382.43|3
1642333060000|2022-01-16 11:37:40|387.84|382.44|387.83|382.43|387.84|382.44|387.79|382.39|3
1642333070000|2022-01-16 11:37:50|387.82|382.42|387.76|382.36|387.82|382.42|387.69|382.29|7
1642333080000|2022-01-16 11:38:00|387.74|382.34|387.74|382.34|387.75|382.35|387.71|382.31|15
1642333090000|2022-01-16 11:38:10|387.73|382.33|387.71|382.31|387.74|382.34|387.71|382.31|4
1642333100000|2022-01-16 11:38:20|387.7|382.3|387.89|382.49|387.9|382.5|387.7|382.3|9
1642333110000|2022-01-16 11:38:30|387.87|382.47|387.86|382.46|387.9|382.5|387.77|382.37|16
1642333120000|2022-01-16 11:38:40|387.87|382.47|387.88|382.48|387.89|382.49|387.86|382.46|10
1642333130000|2022-01-16 11:38:50|387.87|382.47|387.88|382.48|387.88|382.48|387.85|382.45|7
1642333140000|2022-01-16 11:39:00|387.89|382.49|387.87|382.47|387.89|382.49|387.87|382.47|14
1642333150000|2022-01-16 11:39:10|387.88|382.48|387.92|382.52|387.95|382.55|387.86|382.46|11
1642333160000|2022-01-16 11:39:20|387.87|382.47|387.92|382.52|387.92|382.52|387.87|382.47|14
1642333170000|2022-01-16 11:39:30|387.87|382.47|387.88|382.48|387.92|382.52|387.87|382.47|12
1642333180000|2022-01-16 11:39:40|387.89|382.49|387.91|382.51|387.93|382.53|387.89|382.49|10
1642333190000|2022-01-16 11:39:50|387.92|382.52|387.9|382.5|387.93|382.53|387.9|382.5|10
1642333200000|2022-01-16 11:40:00|387.89|382.49|387.9|382.5|387.91|382.51|387.89|382.49|7
1642333210000|2022-01-16 11:40:10|387.89|382.49|387.88|382.48|387.92|382.52|387.88|382.48|10
1642333220000|2022-01-16 11:40:20|387.91|382.51|387.81|382.41|387.91|382.51|387.81|382.41|12
1642333230000|2022-01-16 11:40:30|387.86|382.46|387.77|382.37|387.86|382.46|387.76|382.36|9
1642333240000|2022-01-16 11:40:40|387.76|382.36|387.75|382.35|387.81|382.41|387.75|382.35|12
1642333250000|2022-01-16 11:40:50|387.77|382.37|387.69|382.29|387.77|382.37|387.68|382.28|11
1642333260000|2022-01-16 11:41:00|387.68|382.28|387.75|382.35|387.75|382.35|387.67|382.27|4
1642333270000|2022-01-16 11:41:10|387.77|382.37|387.81|382.41|387.82|382.42|387.76|382.36|7
1642333280000|2022-01-16 11:41:20|387.82|382.42|387.83|382.43|387.85|382.45|387.82|382.42|15
1642333290000|2022-01-16 11:41:30|387.82|382.42|387.82|382.42|387.83|382.43|387.82|382.42|5
1642333300000|2022-01-16 11:41:40|387.81|382.41|387.77|382.37|387.81|382.41|387.77|382.37|12
1642333310000|2022-01-16 11:41:50|387.76|382.36|387.99|382.59|387.99|382.59|387.69|382.29|21
1642333320000|2022-01-16 11:42:00|387.93|382.53|388.07|382.67|388.08|382.68|387.87|382.47|11
1642333330000|2022-01-16 11:42:10|387.9|382.5|388.04|382.64|388.06|382.66|387.9|382.5|4
1642333340000|2022-01-16 11:42:20|388.05|382.65|388.01|382.61|388.11|382.71|387.97|382.57|19
1642333350000|2022-01-16 11:42:30|388.09|382.69|388.07|382.67|388.09|382.69|388.04|382.64|8
1642333360000|2022-01-16 11:42:40|388.04|382.64|388.08|382.68|388.13|382.73|388.04|382.64|13
1642333370000|2022-01-16 11:42:50|388.09|382.69|388.15|382.75|388.15|382.75|388.09|382.69|7
1642333380000|2022-01-16 11:43:00|388.16|382.76|388.21|382.81|388.42|383.02|388.13|382.73|21
1642333390000|2022-01-16 11:43:10|388.19|382.79|388.29|382.89|388.33|382.93|388.19|382.79|20
1642333400000|2022-01-16 11:43:20|388.3|382.9|388.27|382.87|388.33|382.93|388.2|382.8|18
1642333410000|2022-01-16 11:43:30|388.21|382.81|388.27|382.87|388.3|382.9|388.21|382.81|15
1642333420000|2022-01-16 11:43:40|388.21|382.81|388.3|382.9|388.31|382.91|388.21|382.81|22
1642333430000|2022-01-16 11:43:50|388.31|382.91|388.3|382.9|388.31|382.91|388.28|382.88|22
1642333440000|2022-01-16 11:44:00|388.31|382.91|388.28|382.88|388.32|382.92|388.27|382.87|15
1642333450000|2022-01-16 11:44:10|388.3|382.9|388.27|382.87|388.34|382.94|388.27|382.87|27
1642333460000|2022-01-16 11:44:20|388.3|382.9|388.31|382.91|388.31|382.91|388.28|382.88|17
1642333470000|2022-01-16 11:44:30|388.29|382.89|388.27|382.87|388.31|382.91|388.25|382.85|12
1642333480000|2022-01-16 11:44:40|388.26|382.86|388.14|382.74|388.27|382.87|388.09|382.69|8
1642333490000|2022-01-16 11:44:50|388.15|382.75|388.11|382.71|388.17|382.77|388.11|382.71|4
1642333500000|2022-01-16 11:45:00|388.1|382.7|388.21|382.81|388.22|382.82|388.1|382.7|13
1642333510000|2022-01-16 11:45:10|388.22|382.82|388.36|382.96|388.37|382.97|388.18|382.78|25
1642333520000|2022-01-16 11:45:20|388.33|382.93|388.34|382.94|388.36|382.96|388.33|382.93|9
1642333530000|2022-01-16 11:45:30|388.32|382.92|388.34|382.94|388.36|382.96|388.32|382.92|10
1642333540000|2022-01-16 11:45:40|388.36|382.96|388.34|382.94|388.36|382.96|388.31|382.91|4
1642333550000|2022-01-16 11:45:50|388.36|382.96|388.35|382.95|388.36|382.96|388.34|382.94|6
1642333560000|2022-01-16 11:46:00|388.34|382.94|388.3|382.9|388.34|382.94|388.29|382.89|4
1642333570000|2022-01-16 11:46:10|388.29|382.89|388.31|382.91|388.31|382.91|388.29|382.89|5
1642333580000|2022-01-16 11:46:20|388.32|382.92|388.31|382.91|388.32|382.92|388.3|382.9|10
1642333590000|2022-01-16 11:46:30|388.3|382.9|388.28|382.88|388.34|382.94|388.27|382.87|17
1642333600000|2022-01-16 11:46:40|388.27|382.87|388.27|382.87|388.27|382.87|388.23|382.83|14
1642333610000|2022-01-16 11:46:50|388.26|382.86|388.23|382.83|388.27|382.87|388.19|382.79|13
1642333620000|2022-01-16 11:47:00|388.24|382.84|388.1|382.7|388.24|382.84|388.1|382.7|11
1642333630000|2022-01-16 11:47:10|388.09|382.69|387.96|382.56|388.09|382.69|387.96|382.56|21
1642333640000|2022-01-16 11:47:20|387.95|382.55|387.94|382.54|388.06|382.66|387.93|382.53|14
1642333650000|2022-01-16 11:47:30|388.01|382.61|387.93|382.53|388.01|382.61|387.9|382.5|17
1642333660000|2022-01-16 11:47:40|387.92|382.52|387.92|382.52|387.96|382.56|387.91|382.51|9
1642333670000|2022-01-16 11:47:50|387.94|382.54|387.93|382.53|387.97|382.57|387.9|382.5|16
1642333680000|2022-01-16 11:48:00|387.94|382.54|387.93|382.53|387.94|382.54|387.91|382.51|6
1642333690000|2022-01-16 11:48:10|387.92|382.52|387.93|382.53|387.93|382.53|387.92|382.52|2
1642333700000|2022-01-16 11:48:20|387.92|382.52|387.92|382.52|387.93|382.53|387.91|382.51|8
1642333710000|2022-01-16 11:48:30|387.9|382.5|387.92|382.52|387.95|382.55|387.89|382.49|12
1642333720000|2022-01-16 11:48:40|387.94|382.54|387.93|382.53|387.94|382.54|387.93|382.53|2
1642333730000|2022-01-16 11:48:50|387.91|382.51|387.91|382.51|387.95|382.55|387.9|382.5|16
1642333740000|2022-01-16 11:49:00|387.93|382.53|387.93|382.53|387.97|382.57|387.9|382.5|18
1642333750000|2022-01-16 11:49:10|387.94|382.54|387.93|382.53|387.96|382.56|387.93|382.53|6
1642333770000|2022-01-16 11:49:30|387.94|382.54|387.9|382.5|387.94|382.54|387.88|382.48|11
1642333780000|2022-01-16 11:49:40|387.92|382.52|387.88|382.48|387.94|382.54|387.86|382.46|17
1642333790000|2022-01-16 11:49:50|387.89|382.49|387.86|382.46|387.89|382.49|387.86|382.46|11
1642333800000|2022-01-16 11:50:00|387.83|382.43|387.75|382.35|387.83|382.43|387.69|382.29|18
1642333810000|2022-01-16 11:50:10|387.76|382.36|387.79|382.39|387.84|382.44|387.75|382.35|14
1642333820000|2022-01-16 11:50:20|387.78|382.38|387.8|382.4|387.81|382.41|387.78|382.38|6
1642333830000|2022-01-16 11:50:30|387.81|382.41|387.81|382.41|387.81|382.41|387.8|382.4|11
1642333840000|2022-01-16 11:50:40|387.82|382.42|387.77|382.37|387.84|382.44|387.77|382.37|12
1642333850000|2022-01-16 11:50:50|387.78|382.38|387.78|382.38|387.84|382.44|387.73|382.33|20
1642333860000|2022-01-16 11:51:00|387.82|382.42|387.83|382.43|387.84|382.44|387.82|382.42|4
1642333870000|2022-01-16 11:51:10|387.82|382.42|388.06|382.66|388.06|382.66|387.82|382.42|17
1642333880000|2022-01-16 11:51:20|388.05|382.65|388.06|382.66|388.09|382.69|388.05|382.65|5
1642333890000|2022-01-16 11:51:30|388.11|382.71|388.1|382.7|388.11|382.71|388.08|382.68|13
1642333900000|2022-01-16 11:51:40|388.07|382.67|388.08|382.68|388.15|382.75|388.07|382.67|9
1642333910000|2022-01-16 11:51:50|388.09|382.69|388.21|382.81|388.29|382.89|388.09|382.69|27
1642333920000|2022-01-16 11:52:00|388.19|382.79|388.24|382.84|388.25|382.85|388.16|382.76|17
1642333930000|2022-01-16 11:52:10|388.22|382.82|388.2|382.8|388.31|382.91|388.17|382.77|12
1642333940000|2022-01-16 11:52:20|388.23|382.83|388.18|382.78|388.23|382.83|388.16|382.76|15
1642333950000|2022-01-16 11:52:30|388.19|382.79|388.12|382.72|388.19|382.79|388.12|382.72|9
1642333960000|2022-01-16 11:52:40|388.11|382.71|388.09|382.69|388.12|382.72|388.08|382.68|19
1642333970000|2022-01-16 11:52:50|388.11|382.71|388.12|382.72|388.13|382.73|388.1|382.7|13
1642333980000|2022-01-16 11:53:00|388.11|382.71|388.14|382.74|388.14|382.74|388.11|382.71|9
1642333990000|2022-01-16 11:53:10|388.13|382.73|388.19|382.79|388.19|382.79|388.13|382.73|7
1642334000000|2022-01-16 11:53:20|388.2|382.8|388.19|382.79|388.2|382.8|388.17|382.77|5
1642334010000|2022-01-16 11:53:30|388.18|382.78|388.19|382.79|388.2|382.8|388.16|382.76|11
1642334020000|2022-01-16 11:53:40|388.17|382.77|388.15|382.75|388.18|382.78|388.13|382.73|15
1642334030000|2022-01-16 11:53:50|388.16|382.76|388.15|382.75|388.17|382.77|388.14|382.74|10
1642334040000|2022-01-16 11:54:00|388.14|382.74|388.14|382.74|388.15|382.75|388.14|382.74|3
1642334050000|2022-01-16 11:54:10|388.16|382.76|388.19|382.79|388.2|382.8|388.16|382.76|7
1642334060000|2022-01-16 11:54:20|388.18|382.78|388.22|382.82|388.23|382.83|388.18|382.78|6
1642334070000|2022-01-16 11:54:30|388.23|382.83|388.15|382.75|388.23|382.83|388.15|382.75|9
1642334080000|2022-01-16 11:54:40|388.14|382.74|388.15|382.75|388.17|382.77|388.14|382.74|5
1642334090000|2022-01-16 11:54:50|388.17|382.77|388.16|382.76|388.17|382.77|388.14|382.74|4
1642334100000|2022-01-16 11:55:00|388.17|382.77|388.18|382.78|388.2|382.8|388.17|382.77|5
1642334110000|2022-01-16 11:55:10|388.17|382.77|388.15|382.75|388.19|382.79|388.15|382.75|9
1642334120000|2022-01-16 11:55:20|388.16|382.76|388.15|382.75|388.16|382.76|388.14|382.74|5
1642334130000|2022-01-16 11:55:30|388.13|382.73|388.07|382.67|388.15|382.75|388.05|382.65|13
1642334140000|2022-01-16 11:55:40|388.08|382.68|388.11|382.71|388.11|382.71|388.04|382.64|5
1642334150000|2022-01-16 11:55:50|388.09|382.69|388.09|382.69|388.14|382.74|388.05|382.65|7
1642334160000|2022-01-16 11:56:00|388.17|382.77|388.09|382.69|388.17|382.77|388.09|382.69|4
1642334170000|2022-01-16 11:56:10|388.08|382.68|388.17|382.77|388.21|382.81|388.08|382.68|18
1642334180000|2022-01-16 11:56:20|388.16|382.76|388.1|382.7|388.16|382.76|388.1|382.7|13
1642334190000|2022-01-16 11:56:30|388.11|382.71|388.06|382.66|388.12|382.72|388.06|382.66|8
1642334200000|2022-01-16 11:56:40|388.07|382.67|388.05|382.65|388.1|382.7|388.05|382.65|13
1642334210000|2022-01-16 11:56:50|388.06|382.66|388.05|382.65|388.07|382.67|387.96|382.56|12
1642334220000|2022-01-16 11:57:00|388.03|382.63|388.07|382.67|388.08|382.68|387.97|382.57|17
1642334230000|2022-01-16 11:57:10|388.06|382.66|387.97|382.57|388.07|382.67|387.96|382.56|13
1642334240000|2022-01-16 11:57:20|387.98|382.58|387.96|382.56|387.99|382.59|387.96|382.56|19
1642334250000|2022-01-16 11:57:30|387.97|382.57|387.91|382.51|387.97|382.57|387.9|382.5|17
1642334260000|2022-01-16 11:57:40|387.9|382.5|387.91|382.51|387.92|382.52|387.89|382.49|10
1642334270000|2022-01-16 11:57:50|387.9|382.5|387.91|382.51|387.92|382.52|387.89|382.49|19
1642334280000|2022-01-16 11:58:00|387.9|382.5|387.87|382.47|387.91|382.51|387.84|382.44|15
1642334290000|2022-01-16 11:58:10|387.86|382.46|387.91|382.51|387.91|382.51|387.85|382.45|10
1642334300000|2022-01-16 11:58:20|387.9|382.5|387.9|382.5|387.92|382.52|387.88|382.48|15
1642334310000|2022-01-16 11:58:30|387.91|382.51|387.9|382.5|387.91|382.51|387.9|382.5|8
1642334320000|2022-01-16 11:58:40|387.89|382.49|387.9|382.5|387.9|382.5|387.89|382.49|2
1642334330000|2022-01-16 11:58:50|387.88|382.48|387.95|382.55|387.97|382.57|387.88|382.48|18
1642334340000|2022-01-16 11:59:00|387.94|382.54|387.9|382.5|387.94|382.54|387.9|382.5|6
1642334350000|2022-01-16 11:59:10|387.89|382.49|387.92|382.52|387.92|382.52|387.89|382.49|8
1642334360000|2022-01-16 11:59:20|387.91|382.51|387.89|382.49|387.91|382.51|387.86|382.46|18
1642334370000|2022-01-16 11:59:30|387.87|382.47|387.87|382.47|387.87|382.47|387.86|382.46|9
1642334380000|2022-01-16 11:59:40|387.88|382.48|387.87|382.47|387.88|382.48|387.85|382.45|7
1642334390000|2022-01-16 11:59:50|387.86|382.46|387.85|382.45|387.86|382.46|387.85|382.45|2
1642334400000|2022-01-16 12:00:00|387.84|382.44|387.85|382.45|387.85|382.45|387.83|382.43|10
1642334410000|2022-01-16 12:00:10|387.86|382.46|387.87|382.47|387.88|382.48|387.78|382.38|11
1642334420000|2022-01-16 12:00:20|387.83|382.43|387.85|382.45|387.88|382.48|387.78|382.38|15
1642334430000|2022-01-16 12:00:30|387.86|382.46|387.85|382.45|387.86|382.46|387.82|382.42|5
1642334440000|2022-01-16 12:00:40|387.87|382.47|387.85|382.45|387.88|382.48|387.85|382.45|12
1642334450000|2022-01-16 12:00:50|387.86|382.46|387.81|382.41|387.86|382.46|387.8|382.4|10
1642334460000|2022-01-16 12:01:00|387.83|382.43|387.83|382.43|387.84|382.44|387.77|382.37|12
1642334470000|2022-01-16 12:01:10|387.85|382.45|387.8|382.4|387.87|382.47|387.8|382.4|14
1642334480000|2022-01-16 12:01:20|387.83|382.43|387.86|382.46|387.9|382.5|387.82|382.42|10
1642334490000|2022-01-16 12:01:30|387.87|382.47|387.86|382.46|387.87|382.47|387.84|382.44|4
1642334500000|2022-01-16 12:01:40|387.87|382.47|387.86|382.46|387.89|382.49|387.85|382.45|9
1642334520000|2022-01-16 12:02:00|387.8|382.4|387.97|382.57|387.97|382.57|387.8|382.4|12
1642334530000|2022-01-16 12:02:10|387.94|382.54|388.14|382.74|388.14|382.74|387.89|382.49|18
1642334540000|2022-01-16 12:02:20|388.12|382.72|388.15|382.75|388.15|382.75|388.12|382.72|11
1642334550000|2022-01-16 12:02:30|388.16|382.76|388.14|382.74|388.21|382.81|388.14|382.74|10
1642334560000|2022-01-16 12:02:40|388.18|382.78|388.15|382.75|388.18|382.78|388.09|382.69|10
1642334570000|2022-01-16 12:02:50|388.16|382.76|388.16|382.76|388.16|382.76|388.15|382.75|3
1642334580000|2022-01-16 12:03:00|388.14|382.74|388.14|382.74|388.19|382.79|388.13|382.73|14
1642334590000|2022-01-16 12:03:10|388.13|382.73|388.14|382.74|388.16|382.76|388.12|382.72|7
1642334600000|2022-01-16 12:03:20|388.13|382.73|388.17|382.77|388.17|382.77|388.13|382.73|13
1642334610000|2022-01-16 12:03:30|388.18|382.78|388.16|382.76|388.18|382.78|388.15|382.75|9
1642334620000|2022-01-16 12:03:40|388.15|382.75|388.17|382.77|388.2|382.8|388.15|382.75|6
1642334630000|2022-01-16 12:03:50|388.18|382.78|388.18|382.78|388.18|382.78|388.17|382.77|7
1642334650000|2022-01-16 12:04:10|388.15|382.75|388.16|382.76|388.16|382.76|388.14|382.74|8
1642334660000|2022-01-16 12:04:20|388.15|382.75|388.14|382.74|388.15|382.75|388.12|382.72|6
1642334670000|2022-01-16 12:04:30|388.15|382.75|388.08|382.68|388.15|382.75|388.07|382.67|20
1642334680000|2022-01-16 12:04:40|388.11|382.71|388.13|382.73|388.14|382.74|388.1|382.7|11
1642334690000|2022-01-16 12:04:50|388.14|382.74|388.15|382.75|388.15|382.75|388.13|382.73|4
1642334700000|2022-01-16 12:05:00|388.14|382.74|388.13|382.73|388.14|382.74|388.13|382.73|4
1642334710000|2022-01-16 12:05:10|388.14|382.74|388.17|382.77|388.18|382.78|388.14|382.74|11
1642334720000|2022-01-16 12:05:20|388.18|382.78|388.16|382.76|388.18|382.78|388.16|382.76|5
1642334730000|2022-01-16 12:05:30|388.13|382.73|388.2|382.8|388.32|382.92|388.13|382.73|10
1642334740000|2022-01-16 12:05:40|388.32|382.92|388.13|382.73|388.32|382.92|388.12|382.72|25
1642334750000|2022-01-16 12:05:50|388.14|382.74|388.13|382.73|388.15|382.75|388.11|382.71|11
1642334760000|2022-01-16 12:06:00|388.12|382.72|388.07|382.67|388.13|382.73|388.07|382.67|13
1642334770000|2022-01-16 12:06:10|388.05|382.65|388.11|382.71|388.13|382.73|388.05|382.65|16
1642334780000|2022-01-16 12:06:20|388.09|382.69|388.06|382.66|388.1|382.7|388.06|382.66|14
1642334790000|2022-01-16 12:06:30|388.07|382.67|388.03|382.63|388.07|382.67|388.01|382.61|11
1642334800000|2022-01-16 12:06:40|388.02|382.62|388.02|382.62|388.07|382.67|387.93|382.53|17
1642334810000|2022-01-16 12:06:50|388.07|382.67|388.05|382.65|388.14|382.74|387.99|382.59|18
1642334820000|2022-01-16 12:07:00|388.04|382.64|388|382.6|388.05|382.65|388|382.6|10
1642334830000|2022-01-16 12:07:10|387.99|382.59|388.01|382.61|388.01|382.61|387.99|382.59|2
1642334840000|2022-01-16 12:07:20|388.02|382.62|388.03|382.63|388.06|382.66|388.01|382.61|12
1642334850000|2022-01-16 12:07:30|388.02|382.62|388.01|382.61|388.04|382.64|387.92|382.52|16
1642334860000|2022-01-16 12:07:40|387.92|382.52|388.01|382.61|388.05|382.65|387.92|382.52|20
1642334870000|2022-01-16 12:07:50|388.02|382.62|388.1|382.7|388.12|382.72|388.02|382.62|9
1642334880000|2022-01-16 12:08:00|388.13|382.73|388.11|382.71|388.13|382.73|388.09|382.69|7
1642334890000|2022-01-16 12:08:10|388.15|382.75|388.23|382.83|388.25|382.85|388.14|382.74|11
1642334900000|2022-01-16 12:08:20|388.22|382.82|388.16|382.76|388.22|382.82|388.12|382.72|14
1642334910000|2022-01-16 12:08:30|388.17|382.77|388.19|382.79|388.19|382.79|388.16|382.76|12
1642334920000|2022-01-16 12:08:40|388.18|382.78|388.16|382.76|388.19|382.79|388.16|382.76|7
1642334930000|2022-01-16 12:08:50|388.18|382.78|388.18|382.78|388.2|382.8|388.16|382.76|13
1642334940000|2022-01-16 12:09:00|388.21|382.81|388.2|382.8|388.21|382.81|388.19|382.79|8
1642334950000|2022-01-16 12:09:10|388.19|382.79|388.38|382.98|388.38|382.98|388.18|382.78|17
1642334960000|2022-01-16 12:09:20|388.32|382.92|388.3|382.9|388.38|382.98|388.21|382.81|19
1642334970000|2022-01-16 12:09:30|388.31|382.91|388.43|383.03|388.52|383.12|388.3|382.9|18
1642334980000|2022-01-16 12:09:40|388.42|383.02|388.45|383.05|388.45|383.05|388.4|383|17
1642334990000|2022-01-16 12:09:50|388.43|383.03|388.43|383.03|388.45|383.05|388.42|383.02|5
1642335000000|2022-01-16 12:10:00|388.44|383.04|388.43|383.03|388.44|383.04|388.43|383.03|4
1642335010000|2022-01-16 12:10:10|388.44|383.04|388.43|383.03|388.44|383.04|388.43|383.03|16
1642335020000|2022-01-16 12:10:20|388.44|383.04|388.47|383.07|388.47|383.07|388.43|383.03|10
1642335030000|2022-01-16 12:10:30|388.44|383.04|388.42|383.02|388.47|383.07|388.4|383|13
1642335040000|2022-01-16 12:10:40|388.41|383.01|388.5|383.1|388.5|383.1|388.41|383.01|14
1642335050000|2022-01-16 12:10:50|388.44|383.04|388.45|383.05|388.47|383.07|388.43|383.03|16
1642335060000|2022-01-16 12:11:00|388.44|383.04|388.44|383.04|388.44|383.04|388.44|383.04|1
1642335070000|2022-01-16 12:11:10|388.45|383.05|388.44|383.04|388.45|383.05|388.44|383.04|2
1642335080000|2022-01-16 12:11:20|388.45|383.05|388.44|383.04|388.45|383.05|388.44|383.04|2
1642335090000|2022-01-16 12:11:30|388.4|383|388.45|383.05|388.49|383.09|388.4|383|9
1642335100000|2022-01-16 12:11:40|388.49|383.09|388.45|383.05|388.49|383.09|388.45|383.05|2
1642335110000|2022-01-16 12:11:50|388.44|383.04|388.47|383.07|388.47|383.07|388.44|383.04|5
1642335120000|2022-01-16 12:12:00|388.48|383.08|388.61|383.21|388.61|383.21|388.48|383.08|15
1642335130000|2022-01-16 12:12:10|388.6|383.2|388.6|383.2|388.63|383.23|388.6|383.2|16
1642335140000|2022-01-16 12:12:20|388.61|383.21|388.61|383.21|388.61|383.21|388.61|383.21|1
1642335150000|2022-01-16 12:12:30|388.6|383.2|388.63|383.23|388.65|383.25|388.6|383.2|8
1642335160000|2022-01-16 12:12:40|388.69|383.29|388.62|383.22|388.69|383.29|388.61|383.21|18
1642335170000|2022-01-16 12:12:50|388.66|383.26|388.76|383.36|388.77|383.37|388.64|383.24|15
1642335180000|2022-01-16 12:13:00|388.77|383.37|388.78|383.38|388.8|383.4|388.77|383.37|5
1642335190000|2022-01-16 12:13:10|388.79|383.39|388.71|383.31|388.8|383.4|388.71|383.31|4
1642335200000|2022-01-16 12:13:20|388.72|383.32|388.73|383.33|388.73|383.33|388.71|383.31|4
1642335210000|2022-01-16 12:13:30|388.74|383.34|388.74|383.34|388.81|383.41|388.73|383.33|6
1642335220000|2022-01-16 12:13:40|388.81|383.41|388.77|383.37|388.82|383.42|388.72|383.32|11
1642335230000|2022-01-16 12:13:50|388.81|383.41|388.87|383.47|388.88|383.48|388.81|383.41|22
1642335240000|2022-01-16 12:14:00|388.88|383.48|388.93|383.53|388.93|383.53|388.87|383.47|13
1642335250000|2022-01-16 12:14:10|388.96|383.56|389.68|384.28|389.7|384.3|388.96|383.56|22
1642335260000|2022-01-16 12:14:20|389.74|384.34|389.88|384.48|389.88|384.48|389.7|384.3|15
1642335270000|2022-01-16 12:14:30|389.87|384.47|389.89|384.49|389.98|384.58|389.85|384.45|24
1642335280000|2022-01-16 12:14:40|389.87|384.47|389.89|384.49|389.89|384.49|389.87|384.47|2
1642335290000|2022-01-16 12:14:50|389.9|384.5|389.89|384.49|389.9|384.5|389.87|384.47|11
1642335300000|2022-01-16 12:15:00|389.9|384.5|389.85|384.45|389.9|384.5|389.85|384.45|7
1642335310000|2022-01-16 12:15:10|389.78|384.38|389.58|384.18|389.78|384.38|389.51|384.11|26
1642335320000|2022-01-16 12:15:20|389.66|384.26|389.76|384.36|389.82|384.42|389.66|384.26|21
1642335330000|2022-01-16 12:15:30|389.77|384.37|389.85|384.45|389.87|384.47|389.77|384.37|15
1642335340000|2022-01-16 12:15:40|389.84|384.44|389.94|384.54|389.94|384.54|389.82|384.42|18
1642335350000|2022-01-16 12:15:50|389.9|384.5|389.91|384.51|390.01|384.61|389.87|384.47|25
1642335360000|2022-01-16 12:16:00|389.89|384.49|390.01|384.61|390.01|384.61|389.89|384.49|27
1642335370000|2022-01-16 12:16:10|389.94|384.54|389.93|384.53|390.01|384.61|389.89|384.49|20
1642335380000|2022-01-16 12:16:20|389.94|384.54|389.94|384.54|390|384.6|389.9|384.5|22
1642335390000|2022-01-16 12:16:30|389.96|384.56|389.94|384.54|389.98|384.58|389.93|384.53|11
1642335400000|2022-01-16 12:16:40|389.95|384.55|389.92|384.52|389.95|384.55|389.92|384.52|6
1642335410000|2022-01-16 12:16:50|389.94|384.54|390.18|384.78|390.19|384.79|389.91|384.51|10
1642335420000|2022-01-16 12:17:00|390.19|384.79|390.21|384.81|390.27|384.87|390.18|384.78|18
1642335430000|2022-01-16 12:17:10|390.22|384.82|390.19|384.79|390.25|384.85|390.19|384.79|9
1642335440000|2022-01-16 12:17:20|390.22|384.82|390.2|384.8|390.22|384.82|390.18|384.78|16
1642335450000|2022-01-16 12:17:30|390.19|384.79|390.1|384.7|390.19|384.79|390.1|384.7|15
1642335460000|2022-01-16 12:17:40|390.03|384.63|390.09|384.69|390.1|384.7|390.02|384.62|18
1642335470000|2022-01-16 12:17:50|390.1|384.7|390.1|384.7|390.11|384.71|390.1|384.7|3
1642335480000|2022-01-16 12:18:00|390.09|384.69|390.1|384.7|390.1|384.7|390.09|384.69|4
1642335490000|2022-01-16 12:18:10|390.09|384.69|390.11|384.71|390.11|384.71|390.09|384.69|4
1642335500000|2022-01-16 12:18:20|390.12|384.72|390.03|384.63|390.12|384.72|390.03|384.63|13
1642335510000|2022-01-16 12:18:30|390.06|384.66|390.09|384.69|390.11|384.71|390.01|384.61|13
1642335520000|2022-01-16 12:18:40|390.08|384.68|390.08|384.68|390.09|384.69|390.08|384.68|5
1642335530000|2022-01-16 12:18:50|390.09|384.69|390.06|384.66|390.09|384.69|390.06|384.66|5
1642335540000|2022-01-16 12:19:00|390.05|384.65|390.04|384.64|390.05|384.65|390.01|384.61|5
1642335550000|2022-01-16 12:19:10|390.03|384.63|390|384.6|390.06|384.66|390|384.6|8
1642335560000|2022-01-16 12:19:20|390.02|384.62|390|384.6|390.06|384.66|389.99|384.59|17
1642335570000|2022-01-16 12:19:30|390.01|384.61|390|384.6|390.01|384.61|390|384.6|2
1642335580000|2022-01-16 12:19:40|389.99|384.59|389.98|384.58|390.01|384.61|389.98|384.58|13
1642335590000|2022-01-16 12:19:50|390|384.6|389.98|384.58|390|384.6|389.98|384.58|6
1642335600000|2022-01-16 12:20:00|389.97|384.57|389.97|384.57|389.98|384.58|389.97|384.57|3
1642335610000|2022-01-16 12:20:10|389.98|384.58|389.98|384.58|389.98|384.58|389.98|384.58|1
1642335620000|2022-01-16 12:20:20|389.97|384.57|389.97|384.57|389.99|384.59|389.94|384.54|15
1642335630000|2022-01-16 12:20:30|389.96|384.56|389.77|384.37|389.98|384.58|389.77|384.37|29
1642335640000|2022-01-16 12:20:40|389.72|384.32|389.79|384.39|389.81|384.41|389.72|384.32|18
1642335650000|2022-01-16 12:20:50|389.75|384.35|389.79|384.39|389.84|384.44|389.75|384.35|14
1642335660000|2022-01-16 12:21:00|389.8|384.4|389.77|384.37|389.8|384.4|389.76|384.36|10
1642335670000|2022-01-16 12:21:10|389.76|384.36|389.78|384.38|389.78|384.38|389.76|384.36|2
1642335680000|2022-01-16 12:21:20|389.79|384.39|389.76|384.36|389.79|384.39|389.76|384.36|7
1642335690000|2022-01-16 12:21:30|389.77|384.37|389.74|384.34|389.78|384.38|389.74|384.34|12
1642335700000|2022-01-16 12:21:40|389.75|384.35|389.73|384.33|389.75|384.35|389.71|384.31|9
1642335710000|2022-01-16 12:21:50|389.7|384.3|389.69|384.29|389.71|384.31|389.62|384.22|5
1642335720000|2022-01-16 12:22:00|389.65|384.25|389.68|384.28|389.68|384.28|389.65|384.25|4
1642335730000|2022-01-16 12:22:10|389.67|384.27|389.67|384.27|389.67|384.27|389.67|384.27|1
1642335740000|2022-01-16 12:22:20|389.68|384.28|389.73|384.33|389.73|384.33|389.68|384.28|4
1642335750000|2022-01-16 12:22:30|389.72|384.32|389.73|384.33|389.75|384.35|389.7|384.3|11
1642335760000|2022-01-16 12:22:40|389.72|384.32|389.72|384.32|389.76|384.36|389.69|384.29|6
1642335770000|2022-01-16 12:22:50|389.73|384.33|389.72|384.32|389.73|384.33|389.72|384.32|12
1642335780000|2022-01-16 12:23:00|389.71|384.31|389.66|384.26|389.71|384.31|389.65|384.25|10
1642335790000|2022-01-16 12:23:10|389.63|384.23|389.66|384.26|389.67|384.27|389.63|384.23|8
1642335800000|2022-01-16 12:23:20|389.65|384.25|389.57|384.17|389.65|384.25|389.56|384.16|19
1642335810000|2022-01-16 12:23:30|389.58|384.18|389.65|384.25|389.66|384.26|389.58|384.18|13
1642335820000|2022-01-16 12:23:40|389.67|384.27|389.73|384.33|389.75|384.35|389.65|384.25|16
1642335830000|2022-01-16 12:23:50|389.74|384.34|389.72|384.32|389.8|384.4|389.66|384.26|26
1642335840000|2022-01-16 12:24:00|389.73|384.33|389.72|384.32|389.74|384.34|389.66|384.26|15
1642335850000|2022-01-16 12:24:10|389.71|384.31|389.73|384.33|389.73|384.33|389.7|384.3|10
1642335860000|2022-01-16 12:24:20|389.7|384.3|389.72|384.32|389.72|384.32|389.67|384.27|13
1642335870000|2022-01-16 12:24:30|389.7|384.3|389.73|384.33|389.8|384.4|389.67|384.27|18
1642335880000|2022-01-16 12:24:40|389.67|384.27|389.72|384.32|389.81|384.41|389.67|384.27|17
1642335890000|2022-01-16 12:24:50|389.74|384.34|389.73|384.33|389.8|384.4|389.71|384.31|21
1642335900000|2022-01-16 12:25:00|389.71|384.31|389.71|384.31|389.73|384.33|389.67|384.27|21
1642335910000|2022-01-16 12:25:10|389.7|384.3|389.71|384.31|389.74|384.34|389.69|384.29|13
1642335920000|2022-01-16 12:25:20|389.73|384.33|389.71|384.31|389.74|384.34|389.71|384.31|4
1642335930000|2022-01-16 12:25:30|389.7|384.3|389.69|384.29|389.71|384.31|389.68|384.28|8
1642335940000|2022-01-16 12:25:40|389.7|384.3|389.74|384.34|389.74|384.34|389.69|384.29|16
1642335950000|2022-01-16 12:25:50|389.71|384.31|389.74|384.34|389.74|384.34|389.7|384.3|6
1642335960000|2022-01-16 12:26:00|389.73|384.33|389.72|384.32|389.77|384.37|389.7|384.3|11
1642335970000|2022-01-16 12:26:10|389.7|384.3|389.69|384.29|389.72|384.32|389.68|384.28|12
1642335980000|2022-01-16 12:26:20|389.7|384.3|389.68|384.28|389.7|384.3|389.68|384.28|4
1642335990000|2022-01-16 12:26:30|389.69|384.29|389.67|384.27|389.69|384.29|389.67|384.27|5
1642336000000|2022-01-16 12:26:40|389.66|384.26|389.59|384.19|389.67|384.27|389.57|384.17|11
1642336010000|2022-01-16 12:26:50|389.58|384.18|389.57|384.17|389.58|384.18|389.57|384.17|2
1642336020000|2022-01-16 12:27:00|389.58|384.18|389.57|384.17|389.6|384.2|389.55|384.15|11
1642336030000|2022-01-16 12:27:10|389.56|384.16|389.49|384.09|389.57|384.17|389.46|384.06|7
1642336040000|2022-01-16 12:27:20|389.52|384.12|389.53|384.13|389.58|384.18|389.52|384.12|10
1642336050000|2022-01-16 12:27:30|389.54|384.14|389.57|384.17|389.61|384.21|389.54|384.14|11
1642336060000|2022-01-16 12:27:40|389.54|384.14|389.55|384.15|389.6|384.2|389.52|384.12|17
1642336070000|2022-01-16 12:27:50|389.54|384.14|389.54|384.14|389.54|384.14|389.51|384.11|9
1642336080000|2022-01-16 12:28:00|389.55|384.15|389.48|384.08|389.57|384.17|389.46|384.06|12
1642336090000|2022-01-16 12:28:10|389.47|384.07|389.5|384.1|389.51|384.11|389.47|384.07|4
1642336100000|2022-01-16 12:28:20|389.48|384.08|389.39|383.99|389.49|384.09|389.28|383.88|23
1642336110000|2022-01-16 12:28:30|389.45|384.05|389.44|384.04|389.46|384.06|389.43|384.03|14
1642336120000|2022-01-16 12:28:40|389.39|383.99|389.44|384.04|389.44|384.04|389.39|383.99|4
1642336130000|2022-01-16 12:28:50|389.45|384.05|389.75|384.35|389.75|384.35|389.45|384.05|18
1642336140000|2022-01-16 12:29:00|389.74|384.34|389.9|384.5|389.9|384.5|389.74|384.34|17
1642336150000|2022-01-16 12:29:10|389.83|384.43|389.78|384.38|389.9|384.5|389.78|384.38|10
1642336160000|2022-01-16 12:29:20|389.79|384.39|389.8|384.4|389.83|384.43|389.78|384.38|5
1642336170000|2022-01-16 12:29:30|389.79|384.39|389.68|384.28|389.81|384.41|389.59|384.19|20
1642336180000|2022-01-16 12:29:40|389.65|384.25|389.7|384.3|389.73|384.33|389.61|384.21|13
1642336190000|2022-01-16 12:29:50|389.71|384.31|389.79|384.39|389.83|384.43|389.7|384.3|21
1642336200000|2022-01-16 12:30:00|389.78|384.38|389.76|384.36|389.79|384.39|389.72|384.32|16
1642336210000|2022-01-16 12:30:10|389.74|384.34|389.75|384.35|389.76|384.36|389.72|384.32|11
1642336220000|2022-01-16 12:30:20|389.76|384.36|389.75|384.35|389.76|384.36|389.75|384.35|6
1642336230000|2022-01-16 12:30:30|389.76|384.36|389.75|384.35|389.76|384.36|389.75|384.35|6
1642336240000|2022-01-16 12:30:40|389.76|384.36|389.7|384.3|389.76|384.36|389.7|384.3|9
1642336250000|2022-01-16 12:30:50|389.68|384.28|389.74|384.34|389.74|384.34|389.68|384.28|7
1642336260000|2022-01-16 12:31:00|389.75|384.35|389.74|384.34|389.75|384.35|389.74|384.34|2
1642336270000|2022-01-16 12:31:10|389.75|384.35|389.77|384.37|389.78|384.38|389.75|384.35|11
1642336280000|2022-01-16 12:31:20|389.76|384.36|389.77|384.37|389.77|384.37|389.76|384.36|2
1642336300000|2022-01-16 12:31:40|389.76|384.36|389.75|384.35|389.76|384.36|389.74|384.34|4
1642336310000|2022-01-16 12:31:50|389.74|384.34|389.62|384.22|389.74|384.34|389.58|384.18|6
1642336320000|2022-01-16 12:32:00|389.61|384.21|389.49|384.09|389.63|384.23|389.49|384.09|11
1642336330000|2022-01-16 12:32:10|389.52|384.12|389.49|384.09|389.52|384.12|389.49|384.09|10
1642336340000|2022-01-16 12:32:20|389.48|384.08|389.49|384.09|389.51|384.11|389.48|384.08|8
1642336350000|2022-01-16 12:32:30|389.5|384.1|389.54|384.14|389.55|384.15|389.49|384.09|9
1642336360000|2022-01-16 12:32:40|389.53|384.13|389.49|384.09|389.56|384.16|389.49|384.09|11
1642336370000|2022-01-16 12:32:50|389.52|384.12|389.49|384.09|389.52|384.12|389.48|384.08|6
1642336390000|2022-01-16 12:33:10|389.48|384.08|389.47|384.07|389.48|384.08|389.46|384.06|4
1642336400000|2022-01-16 12:33:20|389.48|384.08|389.54|384.14|389.55|384.15|389.47|384.07|13
1642336410000|2022-01-16 12:33:30|389.55|384.15|389.55|384.15|389.56|384.16|389.55|384.15|3
1642336440000|2022-01-16 12:34:00|389.56|384.16|389.55|384.15|389.56|384.16|389.55|384.15|4
1642336450000|2022-01-16 12:34:10|389.56|384.16|389.54|384.14|389.56|384.16|389.54|384.14|3
1642336480000|2022-01-16 12:34:40|389.55|384.15|389.56|384.16|389.56|384.16|389.55|384.15|2
1642336490000|2022-01-16 12:34:50|389.55|384.15|389.54|384.14|389.55|384.15|389.54|384.14|2
1642336500000|2022-01-16 12:35:00|389.55|384.15|389.58|384.18|389.58|384.18|389.55|384.15|6
1642336510000|2022-01-16 12:35:10|389.57|384.17|389.57|384.17|389.62|384.22|389.54|384.14|7
1642336520000|2022-01-16 12:35:20|389.56|384.16|389.57|384.17|389.58|384.18|389.56|384.16|4
1642336530000|2022-01-16 12:35:30|389.56|384.16|389.46|384.06|389.56|384.16|389.39|383.99|15
1642336540000|2022-01-16 12:35:40|389.45|384.05|389.39|383.99|389.45|384.05|389.38|383.98|15
1642336550000|2022-01-16 12:35:50|389.4|384|389.41|384.01|389.41|384.01|389.4|384|2
1642336560000|2022-01-16 12:36:00|389.42|384.02|389.43|384.03|389.43|384.03|389.41|384.01|7
1642336570000|2022-01-16 12:36:10|389.44|384.04|389.42|384.02|389.44|384.04|389.41|384.01|8
1642336580000|2022-01-16 12:36:20|389.43|384.03|389.41|384.01|389.43|384.03|389.41|384.01|6
1642336590000|2022-01-16 12:36:30|389.42|384.02|389.41|384.01|389.42|384.02|389.41|384.01|2
1642336600000|2022-01-16 12:36:40|389.43|384.03|389.43|384.03|389.43|384.03|389.41|384.01|4
1642336610000|2022-01-16 12:36:50|389.44|384.04|389.42|384.02|389.44|384.04|389.41|384.01|6
1642336620000|2022-01-16 12:37:00|389.43|384.03|389.44|384.04|389.44|384.04|389.43|384.03|10
1642336630000|2022-01-16 12:37:10|389.46|384.06|389.44|384.04|389.46|384.06|389.4|384|3
1642336640000|2022-01-16 12:37:20|389.43|384.03|389.4|384|389.49|384.09|389.39|383.99|14
1642336650000|2022-01-16 12:37:30|389.43|384.03|389.43|384.03|389.43|384.03|389.43|384.03|1
1642336670000|2022-01-16 12:37:50|389.44|384.04|389.44|384.04|389.44|384.04|389.43|384.03|3
1642336690000|2022-01-16 12:38:10|389.43|384.03|389.4|384|389.44|384.04|389.4|384|7
1642336700000|2022-01-16 12:38:20|389.41|384.01|389.42|384.02|389.42|384.02|389.41|384.01|2
1642336710000|2022-01-16 12:38:30|389.4|384|389.4|384|389.4|384|389.4|384|1
1642336730000|2022-01-16 12:38:50|389.38|383.98|389.32|383.92|389.38|383.98|389.32|383.92|4
1642336740000|2022-01-16 12:39:00|389.28|383.88|389.05|383.65|389.28|383.88|389.02|383.62|18
1642336750000|2022-01-16 12:39:10|389.06|383.66|389|383.6|389.06|383.66|388.99|383.59|21
1642336760000|2022-01-16 12:39:20|388.98|383.58|388.95|383.55|388.98|383.58|388.94|383.54|23
1642336770000|2022-01-16 12:39:30|388.97|383.57|388.94|383.54|388.97|383.57|388.91|383.51|10
1642336780000|2022-01-16 12:39:40|388.93|383.53|389.08|383.68|389.08|383.68|388.93|383.53|22
1642336790000|2022-01-16 12:39:50|389.11|383.71|388.98|383.58|389.11|383.71|388.97|383.57|9
1642336800000|2022-01-16 12:40:00|388.97|383.57|388.99|383.59|388.99|383.59|388.97|383.57|2
1642336810000|2022-01-16 12:40:10|388.97|383.57|388.99|383.59|389.01|383.61|388.97|383.57|13
1642336820000|2022-01-16 12:40:20|389|383.6|388.99|383.59|389|383.6|388.99|383.59|2
1642336830000|2022-01-16 12:40:30|388.98|383.58|388.96|383.56|388.98|383.58|388.96|383.56|3
1642336840000|2022-01-16 12:40:40|388.97|383.57|388.96|383.56|388.97|383.57|388.94|383.54|8
1642336850000|2022-01-16 12:40:50|388.94|383.54|388.97|383.57|389.07|383.67|388.94|383.54|14
1642336860000|2022-01-16 12:41:00|388.93|383.53|388.96|383.56|389.01|383.61|388.93|383.53|20
1642336870000|2022-01-16 12:41:10|388.95|383.55|388.95|383.55|388.96|383.56|388.92|383.52|13
1642336880000|2022-01-16 12:41:20|388.96|383.56|388.95|383.55|388.96|383.56|388.94|383.54|6
1642336890000|2022-01-16 12:41:30|388.93|383.53|389.09|383.69|389.14|383.74|388.93|383.53|16
1642336900000|2022-01-16 12:41:40|389.04|383.64|389.11|383.71|389.11|383.71|389.04|383.64|9
1642336910000|2022-01-16 12:41:50|389.1|383.7|389.13|383.73|389.14|383.74|389.1|383.7|8
1642336920000|2022-01-16 12:42:00|389.14|383.74|389.19|383.79|389.27|383.87|389.14|383.74|15
1642336930000|2022-01-16 12:42:10|389.21|383.81|389.22|383.82|389.26|383.86|389.2|383.8|14
1642336940000|2022-01-16 12:42:20|389.18|383.78|389.08|383.68|389.18|383.78|389.05|383.65|26
1642336950000|2022-01-16 12:42:30|389.1|383.7|389.07|383.67|389.1|383.7|389.06|383.66|12
1642336960000|2022-01-16 12:42:40|389.06|383.66|389.07|383.67|389.08|383.68|389.06|383.66|5
1642336970000|2022-01-16 12:42:50|389.06|383.66|389.05|383.65|389.07|383.67|389.05|383.65|3
1642336980000|2022-01-16 12:43:00|389.04|383.64|389.07|383.67|389.08|383.68|389.04|383.64|8
1642336990000|2022-01-16 12:43:10|389.05|383.65|389.14|383.74|389.15|383.75|389.01|383.61|18
1642337000000|2022-01-16 12:43:20|389.15|383.75|389.19|383.79|389.2|383.8|389.15|383.75|14
1642337010000|2022-01-16 12:43:30|389.18|383.78|389.2|383.8|389.25|383.85|389.18|383.78|11
1642337020000|2022-01-16 12:43:40|389.18|383.78|389.16|383.76|389.23|383.83|389.15|383.75|16
1642337030000|2022-01-16 12:43:50|389.17|383.77|389.19|383.79|389.2|383.8|389.15|383.75|14
1642337040000|2022-01-16 12:44:00|389.18|383.78|389.23|383.83|389.25|383.85|389.18|383.78|20
1642337050000|2022-01-16 12:44:10|389.22|383.82|389.24|383.84|389.25|383.85|389.22|383.82|7
1642337060000|2022-01-16 12:44:20|389.23|383.83|389.26|383.86|389.26|383.86|389.23|383.83|6
1642337070000|2022-01-16 12:44:30|389.28|383.88|389.36|383.96|389.36|383.96|389.28|383.88|10
1642337080000|2022-01-16 12:44:40|389.35|383.95|389.31|383.91|389.35|383.95|389.29|383.89|12
1642337090000|2022-01-16 12:44:50|389.3|383.9|389.35|383.95|389.35|383.95|389.27|383.87|7
1642337100000|2022-01-16 12:45:00|389.36|383.96|389.36|383.96|389.37|383.97|389.35|383.95|5
1642337110000|2022-01-16 12:45:10|389.37|383.97|389.33|383.93|389.38|383.98|389.33|383.93|7
1642337120000|2022-01-16 12:45:20|389.34|383.94|389.34|383.94|389.34|383.94|389.33|383.93|3
1642337130000|2022-01-16 12:45:30|389.35|383.95|389.38|383.98|389.38|383.98|389.35|383.95|4
1642337140000|2022-01-16 12:45:40|389.37|383.97|389.38|383.98|389.38|383.98|389.37|383.97|4
1642337150000|2022-01-16 12:45:50|389.39|383.99|389.35|383.95|389.4|384|389.35|383.95|9
1642337160000|2022-01-16 12:46:00|389.36|383.96|389.4|384|389.4|384|389.36|383.96|6
1642337170000|2022-01-16 12:46:10|389.41|384.01|389.41|384.01|389.42|384.02|389.38|383.98|8
1642337180000|2022-01-16 12:46:20|389.38|383.98|389.4|384|389.41|384.01|389.38|383.98|7
1642337190000|2022-01-16 12:46:30|389.39|383.99|389.6|384.2|389.6|384.2|389.38|383.98|12
1642337200000|2022-01-16 12:46:40|389.55|384.15|389.59|384.19|389.61|384.21|389.55|384.15|13
1642337210000|2022-01-16 12:46:50|389.61|384.21|389.59|384.19|389.62|384.22|389.58|384.18|13
1642337220000|2022-01-16 12:47:00|389.62|384.22|389.58|384.18|389.62|384.22|389.58|384.18|2
1642337230000|2022-01-16 12:47:10|389.6|384.2|389.6|384.2|389.6|384.2|389.6|384.2|1
1642337240000|2022-01-16 12:47:20|389.62|384.22|389.62|384.22|389.65|384.25|389.6|384.2|8
1642337250000|2022-01-16 12:47:30|389.6|384.2|389.58|384.18|389.6|384.2|389.58|384.18|2
1642337260000|2022-01-16 12:47:40|389.6|384.2|389.59|384.19|389.61|384.21|389.56|384.16|8
1642337300000|2022-01-16 12:48:20|389.61|384.21|389.63|384.23|389.64|384.24|389.61|384.21|5
1642337310000|2022-01-16 12:48:30|389.64|384.24|389.61|384.21|389.64|384.24|389.61|384.21|3
1642337320000|2022-01-16 12:48:40|389.65|384.25|389.58|384.18|389.65|384.25|389.58|384.18|7
1642337330000|2022-01-16 12:48:50|389.59|384.19|389.63|384.23|389.68|384.28|389.58|384.18|9
1642337340000|2022-01-16 12:49:00|389.6|384.2|389.63|384.23|389.64|384.24|389.59|384.19|16
1642337350000|2022-01-16 12:49:10|389.64|384.24|389.76|384.36|389.76|384.36|389.63|384.23|9
1642337360000|2022-01-16 12:49:20|389.89|384.49|390.01|384.61|390.01|384.61|389.87|384.47|23
1642337370000|2022-01-16 12:49:30|389.98|384.58|389.99|384.59|390.03|384.63|389.98|384.58|20
1642337380000|2022-01-16 12:49:40|390.01|384.61|390.01|384.61|390.03|384.63|389.98|384.58|17
1642337390000|2022-01-16 12:49:50|389.99|384.59|390.03|384.63|390.03|384.63|389.98|384.58|16
1642337400000|2022-01-16 12:50:00|390.02|384.62|389.99|384.59|390.02|384.62|389.96|384.56|14
1642337410000|2022-01-16 12:50:10|390|384.6|390.03|384.63|390.03|384.63|389.98|384.58|12
1642337420000|2022-01-16 12:50:20|390.04|384.64|390.03|384.63|390.04|384.64|390.03|384.63|4
1642337430000|2022-01-16 12:50:30|390.06|384.66|390.02|384.62|390.07|384.67|390.02|384.62|15
1642337440000|2022-01-16 12:50:40|390.04|384.64|390.15|384.75|390.15|384.75|390.04|384.64|22
1642337450000|2022-01-16 12:50:50|390.14|384.74|390.23|384.83|390.26|384.86|390.14|384.74|22
1642337460000|2022-01-16 12:51:00|390.24|384.84|390.36|384.96|390.39|384.99|390.24|384.84|18
1642337470000|2022-01-16 12:51:10|390.35|384.95|390.37|384.97|390.41|385.01|390.31|384.91|22
1642337480000|2022-01-16 12:51:20|390.39|384.99|390.34|384.94|390.42|385.02|390.34|384.94|19
1642337490000|2022-01-16 12:51:30|390.37|384.97|390.42|385.02|390.48|385.08|390.37|384.97|20
1642337500000|2022-01-16 12:51:40|390.43|385.03|390.41|385.01|390.43|385.03|390.41|385.01|7
1642337510000|2022-01-16 12:51:50|390.39|384.99|390.43|385.03|390.43|385.03|390.39|384.99|5
1642337520000|2022-01-16 12:52:00|390.41|385.01|390.43|385.03|390.45|385.05|390.41|385.01|13
1642337530000|2022-01-16 12:52:10|390.48|385.08|390.46|385.06|390.52|385.12|390.45|385.05|21
1642337540000|2022-01-16 12:52:20|390.47|385.07|390.46|385.06|390.49|385.09|390.44|385.04|19
1642337550000|2022-01-16 12:52:30|390.48|385.08|390.5|385.1|390.5|385.1|390.46|385.06|4
1642337560000|2022-01-16 12:52:40|390.49|385.09|390.43|385.03|390.5|385.1|390.43|385.03|9
1642337570000|2022-01-16 12:52:50|390.44|385.04|390.43|385.03|390.44|385.04|390.38|384.98|13
1642337580000|2022-01-16 12:53:00|390.44|385.04|390.43|385.03|390.46|385.06|390.39|384.99|11
1642337590000|2022-01-16 12:53:10|390.44|385.04|390.43|385.03|390.45|385.05|390.42|385.02|10
1642337600000|2022-01-16 12:53:20|390.42|385.02|390.43|385.03|390.43|385.03|390.39|384.99|9
1642337610000|2022-01-16 12:53:30|390.42|385.02|390.41|385.01|390.42|385.02|390.41|385.01|2
1642337620000|2022-01-16 12:53:40|390.42|385.02|390.42|385.02|390.43|385.03|390.42|385.02|7
1642337630000|2022-01-16 12:53:50|390.41|385.01|390.4|385|390.41|385.01|390.4|385|2
1642337640000|2022-01-16 12:54:00|390.39|384.99|390.36|384.96|390.42|385.02|390.36|384.96|23
1642337650000|2022-01-16 12:54:10|390.35|384.95|390.21|384.81|390.36|384.96|390.2|384.8|25
1642337660000|2022-01-16 12:54:20|390.22|384.82|390.33|384.93|390.33|384.93|390.2|384.8|18
1642337670000|2022-01-16 12:54:30|390.31|384.91|390.34|384.94|390.34|384.94|390.26|384.86|9
1642337680000|2022-01-16 12:54:40|390.32|384.92|390.24|384.84|390.32|384.92|390.24|384.84|12
1642337690000|2022-01-16 12:54:50|390.25|384.85|390.26|384.86|390.29|384.89|390.24|384.84|7
1642337700000|2022-01-16 12:55:00|390.27|384.87|390.26|384.86|390.28|384.88|390.26|384.86|4
1642337710000|2022-01-16 12:55:10|390.24|384.84|390.17|384.77|390.26|384.86|390.17|384.77|20
1642337720000|2022-01-16 12:55:20|390.19|384.79|390.19|384.79|390.24|384.84|390.12|384.72|25
1642337730000|2022-01-16 12:55:30|390.24|384.84|390.23|384.83|390.24|384.84|390.15|384.75|11
1642337740000|2022-01-16 12:55:40|390.19|384.79|390.16|384.76|390.23|384.83|390.16|384.76|15
1642337750000|2022-01-16 12:55:50|390.17|384.77|390.18|384.78|390.19|384.79|390.14|384.74|13
1642337760000|2022-01-16 12:56:00|390.19|384.79|390.21|384.81|390.22|384.82|390.17|384.77|9
1642337770000|2022-01-16 12:56:10|390.23|384.83|390.25|384.85|390.25|384.85|390.23|384.83|7
1642337780000|2022-01-16 12:56:20|390.22|384.82|390.16|384.76|390.22|384.82|390.16|384.76|10
1642337790000|2022-01-16 12:56:30|390.15|384.75|390.04|384.64|390.17|384.77|390.03|384.63|16
1642337800000|2022-01-16 12:56:40|390.05|384.65|389.99|384.59|390.05|384.65|389.99|384.59|15
1642337810000|2022-01-16 12:56:50|389.97|384.57|389.97|384.57|390|384.6|389.94|384.54|9
1642337820000|2022-01-16 12:57:00|389.98|384.58|389.99|384.59|390.01|384.61|389.96|384.56|9
1642337830000|2022-01-16 12:57:10|389.97|384.57|389.86|384.46|389.99|384.59|389.86|384.46|21
1642337840000|2022-01-16 12:57:20|389.87|384.47|389.86|384.46|389.9|384.5|389.83|384.43|17
1642337850000|2022-01-16 12:57:30|389.91|384.51|389.88|384.48|389.91|384.51|389.84|384.44|16
1642337860000|2022-01-16 12:57:40|389.87|384.47|389.87|384.47|389.87|384.47|389.84|384.44|5
1642337870000|2022-01-16 12:57:50|389.86|384.46|389.85|384.45|389.86|384.46|389.85|384.45|4
1642337880000|2022-01-16 12:58:00|389.86|384.46|389.84|384.44|389.87|384.47|389.83|384.43|7
1642337890000|2022-01-16 12:58:10|389.83|384.43|389.85|384.45|389.85|384.45|389.83|384.43|3
1642337900000|2022-01-16 12:58:20|389.84|384.44|389.86|384.46|389.87|384.47|389.84|384.44|9
1642337910000|2022-01-16 12:58:30|389.87|384.47|389.85|384.45|389.89|384.49|389.83|384.43|19
1642337920000|2022-01-16 12:58:40|389.89|384.49|389.67|384.27|389.89|384.49|389.62|384.22|20
1642337930000|2022-01-16 12:58:50|389.61|384.21|389.74|384.34|389.74|384.34|389.61|384.21|22
1642337940000|2022-01-16 12:59:00|389.73|384.33|389.69|384.29|389.73|384.33|389.66|384.26|9
1642337950000|2022-01-16 12:59:10|389.7|384.3|389.73|384.33|389.75|384.35|389.7|384.3|5
1642337960000|2022-01-16 12:59:20|389.78|384.38|389.69|384.29|389.78|384.38|389.63|384.23|11
1642337970000|2022-01-16 12:59:30|389.67|384.27|389.71|384.31|389.71|384.31|389.66|384.26|9
1642337980000|2022-01-16 12:59:40|389.72|384.32|389.64|384.24|389.72|384.32|389.59|384.19|18
1642337990000|2022-01-16 12:59:50|389.65|384.25|389.62|384.22|389.65|384.25|389.61|384.21|8
1642338000000|2022-01-16 13:00:00|389.64|384.24|389.55|384.15|389.64|384.24|389.5|384.1|32
1642338010000|2022-01-16 13:00:10|389.56|384.16|389.59|384.19|389.6|384.2|389.54|384.14|18
1642338020000|2022-01-16 13:00:20|389.56|384.16|389.58|384.18|389.59|384.19|389.56|384.16|10
1642338030000|2022-01-16 13:00:30|389.59|384.19|389.57|384.17|389.59|384.19|389.57|384.17|7
1642338040000|2022-01-16 13:00:40|389.56|384.16|389.56|384.16|389.56|384.16|389.56|384.16|1
1642338050000|2022-01-16 13:00:50|389.57|384.17|389.57|384.17|389.57|384.17|389.57|384.17|1
1642338060000|2022-01-16 13:01:00|389.58|384.18|389.56|384.16|389.58|384.18|389.56|384.16|2
1642338070000|2022-01-16 13:01:10|389.57|384.17|389.66|384.26|389.66|384.26|389.57|384.17|13
1642338080000|2022-01-16 13:01:20|389.63|384.23|389.78|384.38|389.79|384.39|389.63|384.23|17
1642338090000|2022-01-16 13:01:30|389.79|384.39|389.81|384.41|389.81|384.41|389.78|384.38|5
1642338100000|2022-01-16 13:01:40|389.8|384.4|389.75|384.35|389.8|384.4|389.75|384.35|12
1642338110000|2022-01-16 13:01:50|389.74|384.34|389.75|384.35|389.76|384.36|389.69|384.29|17
1642338120000|2022-01-16 13:02:00|389.72|384.32|389.74|384.34|389.75|384.35|389.7|384.3|20
1642338130000|2022-01-16 13:02:10|389.73|384.33|389.76|384.36|389.76|384.36|389.72|384.32|14
1642338140000|2022-01-16 13:02:20|389.77|384.37|389.77|384.37|389.77|384.37|389.74|384.34|7
1642338150000|2022-01-16 13:02:30|389.74|384.34|389.77|384.37|389.79|384.39|389.74|384.34|9
1642338160000|2022-01-16 13:02:40|389.75|384.35|389.71|384.31|389.75|384.35|389.68|384.28|10
1642338170000|2022-01-16 13:02:50|389.73|384.33|389.72|384.32|389.74|384.34|389.71|384.31|7
1642338180000|2022-01-16 13:03:00|389.71|384.31|389.63|384.23|389.71|384.31|389.61|384.21|9
1642338190000|2022-01-16 13:03:10|389.65|384.25|389.63|384.23|389.65|384.25|389.61|384.21|7
1642338200000|2022-01-16 13:03:20|389.62|384.22|389.62|384.22|389.63|384.23|389.56|384.16|17
1642338210000|2022-01-16 13:03:30|389.58|384.18|389.59|384.19|389.63|384.23|389.56|384.16|8
1642338220000|2022-01-16 13:03:40|389.61|384.21|389.59|384.19|389.63|384.23|389.57|384.17|8
1642338240000|2022-01-16 13:04:00|389.58|384.18|389.59|384.19|389.59|384.19|389.58|384.18|2
1642338250000|2022-01-16 13:04:10|389.58|384.18|389.59|384.19|389.59|384.19|389.58|384.18|2
1642338260000|2022-01-16 13:04:20|389.57|384.17|389.62|384.22|389.63|384.23|389.57|384.17|9
1642338270000|2022-01-16 13:04:30|389.61|384.21|389.61|384.21|389.61|384.21|389.6|384.2|3
1642338280000|2022-01-16 13:04:40|389.6|384.2|389.6|384.2|389.6|384.2|389.6|384.2|1
1642338290000|2022-01-16 13:04:50|389.61|384.21|389.61|384.21|389.61|384.21|389.6|384.2|3
1642338300000|2022-01-16 13:05:00|389.62|384.22|389.62|384.22|389.62|384.22|389.62|384.22|1
1642338310000|2022-01-16 13:05:10|389.61|384.21|389.59|384.19|389.61|384.21|389.59|384.19|8
1642338330000|2022-01-16 13:05:30|389.58|384.18|389.6|384.2|389.6|384.2|389.58|384.18|5
1642338340000|2022-01-16 13:05:40|389.61|384.21|389.6|384.2|389.62|384.22|389.6|384.2|4
1642338360000|2022-01-16 13:06:00|389.57|384.17|389.5|384.1|389.57|384.17|389.5|384.1|10
1642338370000|2022-01-16 13:06:10|389.51|384.11|389.5|384.1|389.54|384.14|389.5|384.1|4
1642338380000|2022-01-16 13:06:20|389.54|384.14|389.51|384.11|389.54|384.14|389.5|384.1|3
1642338390000|2022-01-16 13:06:30|389.62|384.22|389.58|384.18|389.62|384.22|389.51|384.11|4
1642338400000|2022-01-16 13:06:40|389.51|384.11|389.54|384.14|389.55|384.15|389.51|384.11|3
1642338420000|2022-01-16 13:07:00|389.55|384.15|389.55|384.15|389.58|384.18|389.51|384.11|14
1642338430000|2022-01-16 13:07:10|389.59|384.19|389.53|384.13|389.59|384.19|389.52|384.12|7
1642338440000|2022-01-16 13:07:20|389.52|384.12|389.45|384.05|389.53|384.13|389.45|384.05|9
1642338450000|2022-01-16 13:07:30|389.44|384.04|389.29|383.89|389.46|384.06|389.27|383.87|24
1642338460000|2022-01-16 13:07:40|389.28|383.88|389.31|383.91|389.31|383.91|389.26|383.86|12
1642338470000|2022-01-16 13:07:50|389.28|383.88|389.16|383.76|389.28|383.88|389.16|383.76|5
1642338480000|2022-01-16 13:08:00|389.15|383.75|388.94|383.54|389.15|383.75|388.91|383.51|17
1642338490000|2022-01-16 13:08:10|388.93|383.53|388.96|383.56|389.06|383.66|388.93|383.53|23
1642338500000|2022-01-16 13:08:20|388.93|383.53|389.08|383.68|389.14|383.74|388.93|383.53|25
1642338510000|2022-01-16 13:08:30|389.07|383.67|389.13|383.73|389.17|383.77|389.04|383.64|26
1642338520000|2022-01-16 13:08:40|389.12|383.72|389.08|383.68|389.2|383.8|389.06|383.66|19
1642338530000|2022-01-16 13:08:50|389.07|383.67|389.05|383.65|389.21|383.81|389.05|383.65|20
1642338540000|2022-01-16 13:09:00|389.04|383.64|389.05|383.65|389.09|383.69|389.03|383.63|11
1642338550000|2022-01-16 13:09:10|389.04|383.64|389.04|383.64|389.04|383.64|389.03|383.63|3
1642338560000|2022-01-16 13:09:20|389.03|383.63|389.03|383.63|389.03|383.63|389.01|383.61|7
1642338570000|2022-01-16 13:09:30|389.04|383.64|389.04|383.64|389.1|383.7|389.03|383.63|15
1642338580000|2022-01-16 13:09:40|389.05|383.65|389.14|383.74|389.23|383.83|389.05|383.65|20
1642338590000|2022-01-16 13:09:50|389.13|383.73|389.15|383.75|389.16|383.76|389.12|383.72|15
1642338600000|2022-01-16 13:10:00|389.16|383.76|389.16|383.76|389.16|383.76|389.16|383.76|1
1642338610000|2022-01-16 13:10:10|389.15|383.75|389.03|383.63|389.16|383.76|389.03|383.63|10
1642338620000|2022-01-16 13:10:20|389.05|383.65|389.03|383.63|389.05|383.65|389.02|383.62|10
1642338630000|2022-01-16 13:10:30|389.02|383.62|389.02|383.62|389.02|383.62|388.99|383.59|6
1642338640000|2022-01-16 13:10:40|389.04|383.64|388.94|383.54|389.04|383.64|388.93|383.53|12
1642338650000|2022-01-16 13:10:50|388.96|383.56|388.95|383.55|388.99|383.59|388.79|383.39|21
1642338660000|2022-01-16 13:11:00|388.94|383.54|388.85|383.45|388.94|383.54|388.85|383.45|20
1642338670000|2022-01-16 13:11:10|388.84|383.44|388.88|383.48|388.91|383.51|388.84|383.44|18
1642338680000|2022-01-16 13:11:20|388.86|383.46|388.92|383.52|388.94|383.54|388.8|383.4|12
1642338690000|2022-01-16 13:11:30|388.93|383.53|388.84|383.44|388.95|383.55|388.84|383.44|10
1642338700000|2022-01-16 13:11:40|388.77|383.37|388.85|383.45|388.87|383.47|388.76|383.36|17
1642338710000|2022-01-16 13:11:50|388.79|383.39|388.77|383.37|388.85|383.45|388.75|383.35|14
1642338720000|2022-01-16 13:12:00|388.78|383.38|388.85|383.45|388.87|383.47|388.77|383.37|12
1642338730000|2022-01-16 13:12:10|388.84|383.44|388.81|383.41|388.89|383.49|388.81|383.41|8
1642338740000|2022-01-16 13:12:20|388.71|383.31|388.71|383.31|388.71|383.31|388.71|383.31|1
1642338750000|2022-01-16 13:12:30|388.77|383.37|388.85|383.45|388.85|383.45|388.77|383.37|9
1642338760000|2022-01-16 13:12:40|388.84|383.44|388.81|383.41|388.84|383.44|388.81|383.41|2
1642338770000|2022-01-16 13:12:50|388.79|383.39|388.81|383.41|388.81|383.41|388.77|383.37|4
1642338780000|2022-01-16 13:13:00|388.85|383.45|388.91|383.51|388.91|383.51|388.84|383.44|10
1642338790000|2022-01-16 13:13:10|388.9|383.5|389.05|383.65|389.1|383.7|388.81|383.41|21
1642338800000|2022-01-16 13:13:20|389.04|383.64|389.03|383.63|389.05|383.65|389.03|383.63|4
1642338810000|2022-01-16 13:13:30|389.04|383.64|389.04|383.64|389.06|383.66|389.03|383.63|6
1642338820000|2022-01-16 13:13:40|389.05|383.65|389.32|383.92|389.32|383.92|389.05|383.65|13
1642338830000|2022-01-16 13:13:50|389.24|383.84|389.22|383.82|389.32|383.92|389.16|383.76|25
1642338840000|2022-01-16 13:14:00|389.23|383.83|389.32|383.92|389.33|383.93|389.23|383.83|14
1642338850000|2022-01-16 13:14:10|389.33|383.93|389.3|383.9|389.35|383.95|389.28|383.88|17
1642338860000|2022-01-16 13:14:20|389.31|383.91|389.2|383.8|389.34|383.94|389.12|383.72|22
1642338870000|2022-01-16 13:14:30|389.19|383.79|389.22|383.82|389.24|383.84|389.14|383.74|22
1642338880000|2022-01-16 13:14:40|389.21|383.81|389.17|383.77|389.21|383.81|389.17|383.77|7
1642338890000|2022-01-16 13:14:50|389.16|383.76|389.19|383.79|389.19|383.79|389.16|383.76|6
1642338900000|2022-01-16 13:15:00|389.18|383.78|389.17|383.77|389.18|383.78|389.15|383.75|7
1642338910000|2022-01-16 13:15:10|389.18|383.78|388.99|383.59|389.18|383.78|388.92|383.52|18
1642338920000|2022-01-16 13:15:20|388.95|383.55|388.9|383.5|388.98|383.58|388.9|383.5|17
1642338930000|2022-01-16 13:15:30|388.91|383.51|388.79|383.39|388.91|383.51|388.79|383.39|9
1642338940000|2022-01-16 13:15:40|388.81|383.41|388.75|383.35|388.81|383.41|388.74|383.34|9
1642338950000|2022-01-16 13:15:50|388.74|383.34|388.6|383.2|388.76|383.36|388.6|383.2|18
1642338960000|2022-01-16 13:16:00|388.55|383.15|388.59|383.19|388.63|383.23|388.55|383.15|21
1642338970000|2022-01-16 13:16:10|388.61|383.21|388.58|383.18|388.61|383.21|388.57|383.17|6
1642338980000|2022-01-16 13:16:20|388.61|383.21|388.64|383.24|388.64|383.24|388.59|383.19|6
1642338990000|2022-01-16 13:16:30|388.63|383.23|388.63|383.23|388.63|383.23|388.63|383.23|1
1642339010000|2022-01-16 13:16:50|388.62|383.22|388.51|383.11|388.63|383.23|388.5|383.1|16
1642339020000|2022-01-16 13:17:00|388.52|383.12|388.51|383.11|388.52|383.12|388.5|383.1|9
1642339030000|2022-01-16 13:17:10|388.5|383.1|388.51|383.11|388.52|383.12|388.5|383.1|10
1642339040000|2022-01-16 13:17:20|388.5|383.1|388.35|382.95|388.5|383.1|388.34|382.94|16
1642339050000|2022-01-16 13:17:30|388.38|382.98|388.43|383.03|388.46|383.06|388.38|382.98|20
1642339060000|2022-01-16 13:17:40|388.42|383.02|388.4|383|388.46|383.06|388.38|382.98|24
1642339070000|2022-01-16 13:17:50|388.39|382.99|388.4|383|388.43|383.03|388.36|382.96|29
1642339080000|2022-01-16 13:18:00|388.39|382.99|388.3|382.9|388.41|383.01|388.3|382.9|23
1642339090000|2022-01-16 13:18:10|388.31|382.91|388.35|382.95|388.36|382.96|388.3|382.9|12
1642339100000|2022-01-16 13:18:20|388.36|382.96|388.39|382.99|388.39|382.99|388.34|382.94|10
1642339110000|2022-01-16 13:18:30|388.38|382.98|388.51|383.11|388.54|383.14|388.38|382.98|16
1642339120000|2022-01-16 13:18:40|388.56|383.16|388.4|383|388.61|383.21|388.38|382.98|27
1642339130000|2022-01-16 13:18:50|388.38|382.98|388.39|382.99|388.42|383.02|388.37|382.97|9
1642339140000|2022-01-16 13:19:00|388.4|383|388.47|383.07|388.49|383.09|388.4|383|14
1642339150000|2022-01-16 13:19:10|388.48|383.08|388.37|382.97|388.48|383.08|388.35|382.95|16
1642339160000|2022-01-16 13:19:20|388.38|382.98|388.26|382.86|388.38|382.98|388.26|382.86|12
1642339170000|2022-01-16 13:19:30|388.27|382.87|388.18|382.78|388.27|382.87|388.17|382.77|21
1642339180000|2022-01-16 13:19:40|388.17|382.77|388.17|382.77|388.2|382.8|388.17|382.77|13
1642339190000|2022-01-16 13:19:50|388.16|382.76|388.24|382.84|388.24|382.84|388.15|382.75|16
1642339200000|2022-01-16 13:20:00|388.23|382.83|388.3|382.9|388.3|382.9|388.17|382.77|11
1642339210000|2022-01-16 13:20:10|388.29|382.89|388.25|382.85|388.29|382.89|388.23|382.83|9
1642339220000|2022-01-16 13:20:20|388.24|382.84|388.24|382.84|388.24|382.84|388.24|382.84|1
1642339230000|2022-01-16 13:20:30|388.23|382.83|388.19|382.79|388.23|382.83|388.14|382.74|16
1642339240000|2022-01-16 13:20:40|388.16|382.76|388.23|382.83|388.28|382.88|388.16|382.76|16
1642339250000|2022-01-16 13:20:50|388.28|382.88|388.1|382.7|388.28|382.88|388.1|382.7|14
1642339260000|2022-01-16 13:21:00|388.08|382.68|388.02|382.62|388.08|382.68|387.95|382.55|26
1642339270000|2022-01-16 13:21:10|388.03|382.63|388.05|382.65|388.06|382.66|388|382.6|19
1642339280000|2022-01-16 13:21:20|388.04|382.64|388.01|382.61|388.04|382.64|388|382.6|6
1642339290000|2022-01-16 13:21:30|388.02|382.62|388.01|382.61|388.03|382.63|387.97|382.57|15
1642339300000|2022-01-16 13:21:40|387.99|382.59|388.05|382.65|388.09|382.69|387.99|382.59|16
1642339310000|2022-01-16 13:21:50|388.08|382.68|388.04|382.64|388.08|382.68|388|382.6|18
1642339320000|2022-01-16 13:22:00|388.09|382.69|388.05|382.65|388.09|382.69|388.03|382.63|11
1642339330000|2022-01-16 13:22:10|388.06|382.66|388.06|382.66|388.08|382.68|388.03|382.63|6
1642339340000|2022-01-16 13:22:20|388.05|382.65|388.16|382.76|388.17|382.77|388.05|382.65|13
1642339350000|2022-01-16 13:22:30|388.15|382.75|388.26|382.86|388.27|382.87|388.14|382.74|15
1642339360000|2022-01-16 13:22:40|388.3|382.9|388.3|382.9|388.32|382.92|388.3|382.9|7
1642339370000|2022-01-16 13:22:50|388.31|382.91|388.31|382.91|388.34|382.94|388.27|382.87|11
1642339380000|2022-01-16 13:23:00|388.29|382.89|388.42|383.02|388.45|383.05|388.28|382.88|24
1642339390000|2022-01-16 13:23:10|388.43|383.03|388.42|383.02|388.45|383.05|388.42|383.02|6
1642339400000|2022-01-16 13:23:20|388.43|383.03|388.43|383.03|388.44|383.04|388.43|383.03|3
1642339410000|2022-01-16 13:23:30|388.42|383.02|388.43|383.03|388.45|383.05|388.42|383.02|5
1642339420000|2022-01-16 13:23:40|388.45|383.05|388.47|383.07|388.47|383.07|388.41|383.01|13
1642339430000|2022-01-16 13:23:50|388.46|383.06|388.47|383.07|388.51|383.11|388.39|382.99|24
1642339440000|2022-01-16 13:24:00|388.45|383.05|388.25|382.85|388.47|383.07|388.21|382.81|24
1642339450000|2022-01-16 13:24:10|388.24|382.84|388.11|382.71|388.24|382.84|388.09|382.69|20
1642339460000|2022-01-16 13:24:20|388.12|382.72|388.1|382.7|388.15|382.75|388.1|382.7|16
1642339470000|2022-01-16 13:24:30|388.09|382.69|388.02|382.62|388.09|382.69|388|382.6|5
1642339480000|2022-01-16 13:24:40|388.01|382.61|387.99|382.59|388.02|382.62|387.96|382.56|17
1642339490000|2022-01-16 13:24:50|388|382.6|387.99|382.59|388.02|382.62|387.94|382.54|15
1642339500000|2022-01-16 13:25:00|387.96|382.56|387.95|382.55|388.01|382.61|387.95|382.55|12
1642339510000|2022-01-16 13:25:10|387.91|382.51|387.66|382.26|387.93|382.53|387.65|382.25|15
1642339520000|2022-01-16 13:25:20|387.65|382.25|387.6|382.2|387.65|382.25|387.59|382.19|14
1642339530000|2022-01-16 13:25:30|387.58|382.18|387.51|382.11|387.62|382.22|387.48|382.08|18
1642339540000|2022-01-16 13:25:40|387.52|382.12|386.97|381.57|387.52|382.12|386.97|381.57|29
1642339550000|2022-01-16 13:25:50|386.96|381.56|386.85|381.45|387.03|381.63|386.83|381.43|30
1642339560000|2022-01-16 13:26:00|386.86|381.46|386.75|381.35|386.88|381.48|386.75|381.35|10
1642339570000|2022-01-16 13:26:10|386.74|381.34|386.65|381.25|386.75|381.35|386.5|381.1|28
1642339580000|2022-01-16 13:26:20|386.63|381.23|386.45|381.05|386.63|381.23|386.45|381.05|21
1642339590000|2022-01-16 13:26:30|386.44|381.04|385.94|380.54|386.44|381.04|385.92|380.52|29
1642339600000|2022-01-16 13:26:40|386.03|380.63|385.76|380.36|386.04|380.64|385.69|380.29|30
1642339610000|2022-01-16 13:26:50|385.74|380.34|385.97|380.57|386.08|380.68|385.56|380.16|32
1642339620000|2022-01-16 13:27:00|385.96|380.56|385.84|380.44|385.98|380.58|385.82|380.42|24
1642339630000|2022-01-16 13:27:10|385.85|380.45|386.07|380.67|386.07|380.67|385.79|380.39|19
1642339640000|2022-01-16 13:27:20|386.06|380.66|386.06|380.66|386.21|380.81|386.04|380.64|29
1642339650000|2022-01-16 13:27:30|386.11|380.71|386.14|380.74|386.19|380.79|386.07|380.67|20
1642339660000|2022-01-16 13:27:40|386.13|380.73|386.04|380.64|386.16|380.76|386.04|380.64|23
1642339670000|2022-01-16 13:27:50|386.03|380.63|386.08|380.68|386.08|380.68|385.96|380.56|21
1642339680000|2022-01-16 13:28:00|386.07|380.67|385.91|380.51|386.1|380.7|385.91|380.51|20
1642339690000|2022-01-16 13:28:10|385.9|380.5|385.93|380.53|385.95|380.55|385.9|380.5|13
1642339700000|2022-01-16 13:28:20|385.91|380.51|385.75|380.35|385.91|380.51|385.69|380.29|19
1642339710000|2022-01-16 13:28:30|385.74|380.34|385.83|380.43|385.94|380.54|385.71|380.31|32
1642339720000|2022-01-16 13:28:40|385.82|380.42|385.78|380.38|385.9|380.5|385.72|380.32|34
1642339730000|2022-01-16 13:28:50|385.76|380.36|385.62|380.22|385.77|380.37|385.6|380.2|23
1642339740000|2022-01-16 13:29:00|385.65|380.25|385.65|380.25|385.68|380.28|385.62|380.22|18
1642339750000|2022-01-16 13:29:10|385.68|380.28|385.62|380.22|385.69|380.29|385.6|380.2|20
1642339760000|2022-01-16 13:29:20|385.58|380.18|385.4|380|385.58|380.18|385.37|379.97|23
1642339770000|2022-01-16 13:29:30|385.38|379.98|385.71|380.31|385.71|380.31|385.36|379.96|31
1642339780000|2022-01-16 13:29:40|385.72|380.32|385.36|379.96|385.84|380.44|385.36|379.96|32
1642339790000|2022-01-16 13:29:50|385.34|379.94|385.51|380.11|385.51|380.11|385.25|379.85|30
1642339800000|2022-01-16 13:30:00|385.47|380.07|385.33|379.93|385.47|380.07|385.23|379.83|36
1642339810000|2022-01-16 13:30:10|385.32|379.92|385.43|380.03|385.59|380.19|385.27|379.87|34
1642339820000|2022-01-16 13:30:20|385.36|379.96|385.48|380.08|385.61|380.21|385.36|379.96|34
1642339830000|2022-01-16 13:30:30|385.5|380.1|385.61|380.21|385.61|380.21|385.47|380.07|17
1642339840000|2022-01-16 13:30:40|385.67|380.27|385.92|380.52|385.94|380.54|385.66|380.26|24
1642339850000|2022-01-16 13:30:50|385.9|380.5|386.12|380.72|386.15|380.75|385.9|380.5|14
1642339860000|2022-01-16 13:31:00|386.1|380.7|385.97|380.57|386.1|380.7|385.97|380.57|24
1642339870000|2022-01-16 13:31:10|386|380.6|386.13|380.73|386.15|380.75|385.99|380.59|18
1642339880000|2022-01-16 13:31:20|386.12|380.72|386.11|380.71|386.13|380.73|386.1|380.7|12
1642339890000|2022-01-16 13:31:30|386.1|380.7|386.28|380.88|386.28|380.88|386.07|380.67|18
1642339900000|2022-01-16 13:31:40|386.29|380.89|386.56|381.16|386.56|381.16|386.29|380.89|30
1642339910000|2022-01-16 13:31:50|386.57|381.17|386.6|381.2|386.61|381.21|386.55|381.15|26
1642339920000|2022-01-16 13:32:00|386.61|381.21|386.44|381.04|386.63|381.23|386.44|381.04|25
1642339930000|2022-01-16 13:32:10|386.43|381.03|386.54|381.14|386.55|381.15|386.4|381|24
1642339940000|2022-01-16 13:32:20|386.58|381.18|386.8|381.4|386.81|381.41|386.58|381.18|24
1642339950000|2022-01-16 13:32:30|386.79|381.39|386.5|381.1|386.82|381.42|386.4|381|31
1642339960000|2022-01-16 13:32:40|386.49|381.09|386.64|381.24|386.68|381.28|386.49|381.09|29
1642339970000|2022-01-16 13:32:50|386.63|381.23|386.55|381.15|386.66|381.26|386.53|381.13|29
1642339980000|2022-01-16 13:33:00|386.53|381.13|386.58|381.18|386.7|381.3|386.53|381.13|27
1642339990000|2022-01-16 13:33:10|386.57|381.17|386.47|381.07|386.58|381.18|386.45|381.05|20
1642340000000|2022-01-16 13:33:20|386.44|381.04|386.27|380.87|386.47|381.07|386.26|380.86|20
1642340010000|2022-01-16 13:33:30|386.25|380.85|386.32|380.92|386.35|380.95|386.25|380.85|21
1642340020000|2022-01-16 13:33:40|386.33|380.93|386.49|381.09|386.49|381.09|386.33|380.93|20
1642340030000|2022-01-16 13:33:50|386.47|381.07|386.45|381.05|386.51|381.11|386.44|381.04|18
1642340040000|2022-01-16 13:34:00|386.43|381.03|386.52|381.12|386.52|381.12|386.42|381.02|7
1642340050000|2022-01-16 13:34:10|386.53|381.13|386.61|381.21|386.61|381.21|386.49|381.09|17
1642340060000|2022-01-16 13:34:20|386.6|381.2|386.72|381.32|386.72|381.32|386.6|381.2|10
1642340070000|2022-01-16 13:34:30|386.71|381.31|386.52|381.12|386.71|381.31|386.5|381.1|18
1642340080000|2022-01-16 13:34:40|386.53|381.13|386.52|381.12|386.53|381.13|386.51|381.11|12
1642340090000|2022-01-16 13:34:50|386.53|381.13|386.51|381.11|386.58|381.18|386.5|381.1|20
1642340100000|2022-01-16 13:35:00|386.52|381.12|386.62|381.22|386.62|381.22|386.52|381.12|26
1642340110000|2022-01-16 13:35:10|386.59|381.19|386.76|381.36|386.79|381.39|386.59|381.19|24
1642340120000|2022-01-16 13:35:20|386.77|381.37|386.73|381.33|386.81|381.41|386.71|381.31|27
1642340130000|2022-01-16 13:35:30|386.74|381.34|386.67|381.27|386.85|381.45|386.64|381.24|23
1642340140000|2022-01-16 13:35:40|386.68|381.28|386.54|381.14|386.7|381.3|386.53|381.13|26
1642340150000|2022-01-16 13:35:50|386.53|381.13|386.4|381|386.67|381.27|386.36|380.96|31
1642340160000|2022-01-16 13:36:00|386.43|381.03|386.39|380.99|386.52|381.12|386.31|380.91|32
1642340170000|2022-01-16 13:36:10|386.38|380.98|386.51|381.11|386.51|381.11|386.33|380.93|27
1642340180000|2022-01-16 13:36:20|386.49|381.09|386.5|381.1|386.51|381.11|386.43|381.03|18
1642340190000|2022-01-16 13:36:30|386.53|381.13|386.46|381.06|386.54|381.14|386.46|381.06|16
1642340200000|2022-01-16 13:36:40|386.44|381.04|386.5|381.1|386.53|381.13|386.44|381.04|15
1642340210000|2022-01-16 13:36:50|386.49|381.09|386.43|381.03|386.49|381.09|386.42|381.02|21
1642340220000|2022-01-16 13:37:00|386.42|381.02|386.38|380.98|386.44|381.04|386.37|380.97|12
1642340230000|2022-01-16 13:37:10|386.39|380.99|386.32|380.92|386.41|381.01|386.31|380.91|12
1642340240000|2022-01-16 13:37:20|386.31|380.91|386.09|380.69|386.31|380.91|386.09|380.69|20
1642340250000|2022-01-16 13:37:30|386.11|380.71|386.17|380.77|386.17|380.77|386.1|380.7|9
1642340260000|2022-01-16 13:37:40|386.16|380.76|386.31|380.91|386.36|380.96|386.16|380.76|18
1642340270000|2022-01-16 13:37:50|386.32|380.92|386.33|380.93|386.33|380.93|386.29|380.89|6
1642340280000|2022-01-16 13:38:00|386.35|380.95|386.39|380.99|386.4|381|386.31|380.91|17
1642340290000|2022-01-16 13:38:10|386.4|381|386.42|381.02|386.43|381.03|386.34|380.94|20
1642340300000|2022-01-16 13:38:20|386.4|381|386.41|381.01|386.45|381.05|386.4|381|20
1642340310000|2022-01-16 13:38:30|386.46|381.06|386.43|381.03|386.46|381.06|386.43|381.03|15
1642340320000|2022-01-16 13:38:40|386.44|381.04|386.43|381.03|386.44|381.04|386.43|381.03|2
1642340330000|2022-01-16 13:38:50|386.42|381.02|386.62|381.22|386.62|381.22|386.42|381.02|17
1642340340000|2022-01-16 13:39:00|386.59|381.19|386.67|381.27|386.67|381.27|386.59|381.19|23
1642340350000|2022-01-16 13:39:10|386.68|381.28|386.81|381.41|386.81|381.41|386.66|381.26|14
1642340360000|2022-01-16 13:39:20|386.8|381.4|386.85|381.45|386.91|381.51|386.78|381.38|11
1642340370000|2022-01-16 13:39:30|386.91|381.51|386.85|381.45|386.91|381.51|386.76|381.36|20
1642340380000|2022-01-16 13:39:40|386.83|381.43|386.83|381.43|386.89|381.49|386.82|381.42|14
1642340390000|2022-01-16 13:39:50|386.84|381.44|386.79|381.39|386.84|381.44|386.77|381.37|11
1642340400000|2022-01-16 13:40:00|386.78|381.38|386.75|381.35|386.81|381.41|386.74|381.34|10
1642340410000|2022-01-16 13:40:10|386.74|381.34|386.74|381.34|386.77|381.37|386.7|381.3|18
1642340420000|2022-01-16 13:40:20|386.75|381.35|386.7|381.3|386.75|381.35|386.7|381.3|6
1642340430000|2022-01-16 13:40:30|386.69|381.29|386.67|381.27|386.71|381.31|386.67|381.27|14
1642340440000|2022-01-16 13:40:40|386.68|381.28|386.54|381.14|386.69|381.29|386.49|381.09|22
1642340450000|2022-01-16 13:40:50|386.49|381.09|386.6|381.2|386.6|381.2|386.47|381.07|22
1642340460000|2022-01-16 13:41:00|386.49|381.09|386.52|381.12|386.6|381.2|386.49|381.09|17
1642340470000|2022-01-16 13:41:10|386.5|381.1|386.66|381.26|386.72|381.32|386.5|381.1|25
1642340480000|2022-01-16 13:41:20|386.6|381.2|386.77|381.37|386.83|381.43|386.52|381.12|19
1642340490000|2022-01-16 13:41:30|386.76|381.36|386.88|381.48|386.88|381.48|386.76|381.36|24
1642340500000|2022-01-16 13:41:40|386.95|381.55|386.84|381.44|386.95|381.55|386.76|381.36|26
1642340510000|2022-01-16 13:41:50|386.72|381.32|386.73|381.33|386.86|381.46|386.72|381.32|22
1642340520000|2022-01-16 13:42:00|386.72|381.32|386.81|381.41|386.83|381.43|386.71|381.31|21
1642340530000|2022-01-16 13:42:10|386.82|381.42|387.2|381.8|387.2|381.8|386.82|381.42|17
1642340540000|2022-01-16 13:42:20|387.18|381.78|387.1|381.7|387.29|381.89|387.02|381.62|27
1642340550000|2022-01-16 13:42:30|387.09|381.69|386.98|381.58|387.14|381.74|386.98|381.58|21
1642340560000|2022-01-16 13:42:40|387|381.6|387.02|381.62|387.03|381.63|387|381.6|14
1642340570000|2022-01-16 13:42:50|387.03|381.63|387.07|381.67|387.08|381.68|387.02|381.62|17
1642340580000|2022-01-16 13:43:00|387.06|381.66|387.28|381.88|387.36|381.96|387.06|381.66|27
1642340590000|2022-01-16 13:43:10|387.46|382.06|387.22|381.82|387.46|382.06|387.17|381.77|34
1642340600000|2022-01-16 13:43:20|387.21|381.81|387.2|381.8|387.32|381.92|387.17|381.77|25
1642340610000|2022-01-16 13:43:30|387.17|381.77|387.26|381.86|387.26|381.86|387.13|381.73|33
1642340620000|2022-01-16 13:43:40|387.22|381.82|387.26|381.86|387.26|381.86|387.19|381.79|15
1642340630000|2022-01-16 13:43:50|387.28|381.88|387.35|381.95|387.36|381.96|387.25|381.85|21
1642340640000|2022-01-16 13:44:00|387.36|381.96|387.53|382.13|387.53|382.13|387.36|381.96|25
1642340650000|2022-01-16 13:44:10|387.52|382.12|387.81|382.41|387.82|382.42|387.49|382.09|17
1642340660000|2022-01-16 13:44:20|387.82|382.42|387.8|382.4|387.82|382.42|387.74|382.34|19
1642340670000|2022-01-16 13:44:30|387.81|382.41|387.84|382.44|387.87|382.47|387.81|382.41|15
1642340680000|2022-01-16 13:44:40|387.85|382.45|387.83|382.43|387.85|382.45|387.78|382.38|13
1642340690000|2022-01-16 13:44:50|387.8|382.4|387.86|382.46|387.87|382.47|387.78|382.38|20
1642340700000|2022-01-16 13:45:00|387.84|382.44|387.86|382.46|387.87|382.47|387.84|382.44|10
1642340710000|2022-01-16 13:45:10|387.84|382.44|387.8|382.4|387.86|382.46|387.73|382.33|19
1642340720000|2022-01-16 13:45:20|387.81|382.41|387.75|382.35|387.81|382.41|387.67|382.27|18
1642340730000|2022-01-16 13:45:30|387.72|382.32|387.69|382.29|387.72|382.32|387.67|382.27|9
1642340740000|2022-01-16 13:45:40|387.68|382.28|387.74|382.34|387.74|382.34|387.68|382.28|6
1642340750000|2022-01-16 13:45:50|387.76|382.36|387.7|382.3|387.76|382.36|387.54|382.14|27
1642340760000|2022-01-16 13:46:00|387.68|382.28|387.55|382.15|387.7|382.3|387.55|382.15|13
1642340770000|2022-01-16 13:46:10|387.54|382.14|387.27|381.87|387.54|382.14|387.23|381.83|18
1642340780000|2022-01-16 13:46:20|387.28|381.88|387.26|381.86|387.28|381.88|387.11|381.71|30
1642340790000|2022-01-16 13:46:30|387.19|381.79|387.12|381.72|387.26|381.86|387.11|381.71|26
1642340800000|2022-01-16 13:46:40|387.13|381.73|387.23|381.83|387.26|381.86|386.98|381.58|31
1642340810000|2022-01-16 13:46:50|387.24|381.84|387.24|381.84|387.28|381.88|387.2|381.8|24
1642340820000|2022-01-16 13:47:00|387.25|381.85|387.16|381.76|387.25|381.85|387.15|381.75|9
1642340830000|2022-01-16 13:47:10|387.17|381.77|387.2|381.8|387.22|381.82|387.17|381.77|8
1642340840000|2022-01-16 13:47:20|387.21|381.81|387.23|381.83|387.26|381.86|387.18|381.78|26
1642340850000|2022-01-16 13:47:30|387.21|381.81|387.27|381.87|387.28|381.88|387.15|381.75|26
1642340860000|2022-01-16 13:47:40|387.26|381.86|387.42|382.02|387.42|382.02|387.25|381.85|27
1642340870000|2022-01-16 13:47:50|387.43|382.03|387.43|382.03|387.45|382.05|387.43|382.03|5
1642340880000|2022-01-16 13:48:00|387.41|382.01|387.33|381.93|387.44|382.04|387.25|381.85|17
1642340890000|2022-01-16 13:48:10|387.37|381.97|387.25|381.85|387.37|381.97|387.24|381.84|23
1642340900000|2022-01-16 13:48:20|387.26|381.86|387.17|381.77|387.29|381.89|387.17|381.77|27
1642340910000|2022-01-16 13:48:30|387.19|381.79|387.23|381.83|387.26|381.86|387.14|381.74|17
1642340920000|2022-01-16 13:48:40|387.22|381.82|387.16|381.76|387.26|381.86|387.14|381.74|23
1642340930000|2022-01-16 13:48:50|387.17|381.77|387.17|381.77|387.23|381.83|387.15|381.75|11
1642340940000|2022-01-16 13:49:00|387.18|381.78|387.13|381.73|387.24|381.84|387.13|381.73|19
1642340950000|2022-01-16 13:49:10|387.2|381.8|387.26|381.86|387.26|381.86|387.12|381.72|13
1642340960000|2022-01-16 13:49:20|387.22|381.82|387.26|381.86|387.26|381.86|387.21|381.81|9
1642340970000|2022-01-16 13:49:30|387.25|381.85|387.31|381.91|387.31|381.91|387.25|381.85|11
1642340980000|2022-01-16 13:49:40|387.32|381.92|387.31|381.91|387.35|381.95|387.3|381.9|12
1642340990000|2022-01-16 13:49:50|387.3|381.9|387.31|381.91|387.33|381.93|387.24|381.84|13
1642341000000|2022-01-16 13:50:00|387.33|381.93|387.32|381.92|387.36|381.96|387.31|381.91|7
1642341010000|2022-01-16 13:50:10|387.35|381.95|387.43|382.03|387.43|382.03|387.34|381.94|22
1642341020000|2022-01-16 13:50:20|387.4|382|387.36|381.96|387.4|382|387.35|381.95|15
1642341030000|2022-01-16 13:50:30|387.35|381.95|387.51|382.11|387.52|382.12|387.35|381.95|15
1642341040000|2022-01-16 13:50:40|387.48|382.08|387.47|382.07|387.52|382.12|387.43|382.03|19
1642341050000|2022-01-16 13:50:50|387.48|382.08|387.46|382.06|387.49|382.09|387.44|382.04|16
1642341060000|2022-01-16 13:51:00|387.47|382.07|387.61|382.21|387.61|382.21|387.46|382.06|15
1642341070000|2022-01-16 13:51:10|387.62|382.22|387.64|382.24|387.64|382.24|387.62|382.22|7
1642341080000|2022-01-16 13:51:20|387.65|382.25|387.8|382.4|387.8|382.4|387.65|382.25|15
1642341090000|2022-01-16 13:51:30|387.79|382.39|387.82|382.42|387.83|382.43|387.78|382.38|10
1642341100000|2022-01-16 13:51:40|387.88|382.48|387.87|382.47|387.89|382.49|387.79|382.39|15
1642341110000|2022-01-16 13:51:50|387.84|382.44|387.85|382.45|387.88|382.48|387.84|382.44|10
1642341120000|2022-01-16 13:52:00|387.86|382.46|387.88|382.48|387.88|382.48|387.85|382.45|7
1642341130000|2022-01-16 13:52:10|387.89|382.49|387.9|382.5|387.9|382.5|387.88|382.48|10
1642341140000|2022-01-16 13:52:20|387.89|382.49|387.89|382.49|387.89|382.49|387.87|382.47|11
1642341150000|2022-01-16 13:52:30|387.9|382.5|387.87|382.47|387.9|382.5|387.87|382.47|6
1642341160000|2022-01-16 13:52:40|387.88|382.48|387.96|382.56|388.02|382.62|387.87|382.47|9
1642341170000|2022-01-16 13:52:50|387.97|382.57|387.96|382.56|388.01|382.61|387.92|382.52|11
1642341180000|2022-01-16 13:53:00|387.95|382.55|387.94|382.54|388.04|382.64|387.93|382.53|16
1642341190000|2022-01-16 13:53:10|387.93|382.53|387.95|382.55|387.99|382.59|387.89|382.49|20
1642341200000|2022-01-16 13:53:20|387.96|382.56|387.95|382.55|387.96|382.56|387.95|382.55|4
1642341210000|2022-01-16 13:53:30|387.96|382.56|387.95|382.55|387.96|382.56|387.94|382.54|6
1642341220000|2022-01-16 13:53:40|387.94|382.54|387.94|382.54|387.95|382.55|387.94|382.54|3
1642341230000|2022-01-16 13:53:50|387.95|382.55|387.97|382.57|388.02|382.62|387.94|382.54|13
1642341240000|2022-01-16 13:54:00|387.95|382.55|387.95|382.55|387.95|382.55|387.95|382.55|1
1642341250000|2022-01-16 13:54:10|387.96|382.56|388.11|382.71|388.11|382.71|387.94|382.54|13
1642341260000|2022-01-16 13:54:20|388.12|382.72|388.12|382.72|388.15|382.75|388.12|382.72|9
1642341270000|2022-01-16 13:54:30|388.15|382.75|388.19|382.79|388.2|382.8|388.15|382.75|13
1642341280000|2022-01-16 13:54:40|388.18|382.78|388.23|382.83|388.31|382.91|388.17|382.77|28
1642341290000|2022-01-16 13:54:50|388.32|382.92|388.34|382.94|388.34|382.94|388.32|382.92|3
1642341310000|2022-01-16 13:55:10|388.35|382.95|388.37|382.97|388.37|382.97|388.35|382.95|17
1642341320000|2022-01-16 13:55:20|388.36|382.96|388.36|382.96|388.39|382.99|388.34|382.94|12
1642341330000|2022-01-16 13:55:30|388.35|382.95|388.35|382.95|388.36|382.96|388.34|382.94|11
1642341340000|2022-01-16 13:55:40|388.36|382.96|388.39|382.99|388.39|382.99|388.35|382.95|5
1642341350000|2022-01-16 13:55:50|388.5|383.1|388.62|383.22|388.64|383.24|388.48|383.08|22
1642341360000|2022-01-16 13:56:00|388.61|383.21|388.72|383.32|388.74|383.34|388.6|383.2|20
1642341370000|2022-01-16 13:56:10|388.73|383.33|388.6|383.2|388.82|383.42|388.54|383.14|25
1642341380000|2022-01-16 13:56:20|388.62|383.22|388.82|383.42|388.82|383.42|388.61|383.21|26
1642341390000|2022-01-16 13:56:30|388.83|383.43|388.65|383.25|388.83|383.43|388.65|383.25|17
1642341400000|2022-01-16 13:56:40|388.62|383.22|388.6|383.2|388.65|383.25|388.6|383.2|10
1642341410000|2022-01-16 13:56:50|388.59|383.19|388.57|383.17|388.61|383.21|388.56|383.16|18
1642341420000|2022-01-16 13:57:00|388.49|383.09|388.73|383.33|388.75|383.35|388.49|383.09|28
1642341430000|2022-01-16 13:57:10|388.71|383.31|388.68|383.28|388.71|383.31|388.63|383.23|21
1642341440000|2022-01-16 13:57:20|388.69|383.29|388.9|383.5|388.9|383.5|388.68|383.28|13
1642341450000|2022-01-16 13:57:30|388.91|383.51|388.81|383.41|388.93|383.53|388.81|383.41|19
1642341460000|2022-01-16 13:57:40|388.82|383.42|388.91|383.51|388.93|383.53|388.8|383.4|23
1642341470000|2022-01-16 13:57:50|388.93|383.53|388.99|383.59|389|383.6|388.92|383.52|12
1642341480000|2022-01-16 13:58:00|389.01|383.61|389.21|383.81|389.25|383.85|388.97|383.57|17
1642341490000|2022-01-16 13:58:10|389.22|383.82|389.5|384.1|389.56|384.16|389.22|383.82|22
1642341500000|2022-01-16 13:58:20|389.51|384.11|389.54|384.14|389.59|384.19|389.44|384.04|22
1642341510000|2022-01-16 13:58:30|389.52|384.12|389.47|384.07|389.58|384.18|389.43|384.03|24
1642341520000|2022-01-16 13:58:40|389.44|384.04|389.49|384.09|389.53|384.13|389.39|383.99|23
1642341530000|2022-01-16 13:58:50|389.53|384.13|389.48|384.08|389.54|384.14|389.48|384.08|16
1642341540000|2022-01-16 13:59:00|389.49|384.09|389.4|384|389.49|384.09|389.27|383.87|28
1642341550000|2022-01-16 13:59:10|389.39|383.99|389.42|384.02|389.42|384.02|389.36|383.96|19
1642341560000|2022-01-16 13:59:20|389.41|384.01|389.43|384.03|389.43|384.03|389.25|383.85|28
1642341570000|2022-01-16 13:59:30|389.4|384|389.44|384.04|389.46|384.06|389.38|383.98|22
1642341580000|2022-01-16 13:59:40|389.43|384.03|389.39|383.99|389.44|384.04|389.39|383.99|17
1642341590000|2022-01-16 13:59:50|389.41|384.01|389.43|384.03|389.45|384.05|389.35|383.95|19
1642341600000|2022-01-16 14:00:00|389.42|384.02|389.79|384.39|389.79|384.39|389.42|384.02|28
1642341610000|2022-01-16 14:00:10|389.77|384.37|389.99|384.59|390.11|384.71|389.76|384.36|32
1642341620000|2022-01-16 14:00:20|390.01|384.61|390.26|384.86|390.27|384.87|390.01|384.61|29
1642341630000|2022-01-16 14:00:30|390.23|384.83|390.37|384.97|390.37|384.97|390.22|384.82|19
1642341640000|2022-01-16 14:00:40|390.35|384.95|390.47|385.07|390.48|385.08|390.35|384.95|19
1642341650000|2022-01-16 14:00:50|390.49|385.09|390.35|384.95|390.5|385.1|390.31|384.91|22
1642341660000|2022-01-16 14:01:00|390.34|384.94|390.39|384.99|390.39|384.99|390.28|384.88|25
1642341670000|2022-01-16 14:01:10|390.4|385|390.37|384.97|390.48|385.08|390.37|384.97|24
1642341680000|2022-01-16 14:01:20|390.38|384.98|390.11|384.71|390.44|385.04|390.09|384.69|29
1642341690000|2022-01-16 14:01:30|390.13|384.73|390.05|384.65|390.13|384.73|389.98|384.58|21
1642341700000|2022-01-16 14:01:40|390.08|384.68|390.29|384.89|390.31|384.91|390.07|384.67|28
1642341710000|2022-01-16 14:01:50|390.3|384.9|390.52|385.12|390.55|385.15|390.26|384.86|32
1642341720000|2022-01-16 14:02:00|390.51|385.11|390.47|385.07|390.59|385.19|390.43|385.03|28
1642341730000|2022-01-16 14:02:10|390.5|385.1|390.7|385.3|390.71|385.31|390.47|385.07|29
1642341740000|2022-01-16 14:02:20|390.68|385.28|390.68|385.28|390.71|385.31|390.53|385.13|32
1642341750000|2022-01-16 14:02:30|390.66|385.26|390.7|385.3|390.77|385.37|390.56|385.16|29
1642341760000|2022-01-16 14:02:40|390.71|385.31|390.68|385.28|390.71|385.31|390.67|385.27|18
1642341770000|2022-01-16 14:02:50|390.67|385.27|390.75|385.35|390.76|385.36|390.67|385.27|21
1642341780000|2022-01-16 14:03:00|390.76|385.36|390.75|385.35|390.77|385.37|390.74|385.34|8
1642341790000|2022-01-16 14:03:10|390.74|385.34|390.57|385.17|390.74|385.34|390.53|385.13|20
1642341800000|2022-01-16 14:03:20|390.58|385.18|390.62|385.22|390.63|385.23|390.56|385.16|16
1642341810000|2022-01-16 14:03:30|390.61|385.21|390.52|385.12|390.62|385.22|390.52|385.12|11
1642341820000|2022-01-16 14:03:40|390.54|385.14|390.61|385.21|390.63|385.23|390.53|385.13|16
1642341830000|2022-01-16 14:03:50|390.62|385.22|390.59|385.19|390.68|385.28|390.58|385.18|21
1642341840000|2022-01-16 14:04:00|390.6|385.2|390.46|385.06|390.6|385.2|390.46|385.06|13
1642341850000|2022-01-16 14:04:10|390.45|385.05|390.48|385.08|390.48|385.08|390.44|385.04|16
1642341860000|2022-01-16 14:04:20|390.45|385.05|390.54|385.14|390.54|385.14|390.45|385.05|17
1642341870000|2022-01-16 14:04:30|390.55|385.15|390.48|385.08|390.61|385.21|390.48|385.08|21
1642341880000|2022-01-16 14:04:40|390.47|385.07|390.4|385|390.51|385.11|390.39|384.99|20
1642341890000|2022-01-16 14:04:50|390.35|384.95|390.51|385.11|390.52|385.12|390.35|384.95|20
1642341900000|2022-01-16 14:05:00|390.46|385.06|390.64|385.24|390.64|385.24|390.45|385.05|22
1642341910000|2022-01-16 14:05:10|390.61|385.21|390.57|385.17|390.64|385.24|390.57|385.17|16
1642341920000|2022-01-16 14:05:20|390.54|385.14|390.59|385.19|390.65|385.25|390.54|385.14|16
1642341930000|2022-01-16 14:05:30|390.6|385.2|390.66|385.26|390.67|385.27|390.59|385.19|12
1642341940000|2022-01-16 14:05:40|390.64|385.24|390.81|385.41|390.84|385.44|390.64|385.24|19
1642341950000|2022-01-16 14:05:50|390.78|385.38|390.84|385.44|390.85|385.45|390.77|385.37|16
1642341960000|2022-01-16 14:06:00|390.83|385.43|390.73|385.33|390.83|385.43|390.71|385.31|16
1642341970000|2022-01-16 14:06:10|390.72|385.32|390.81|385.41|390.81|385.41|390.72|385.32|17
1642341980000|2022-01-16 14:06:20|390.8|385.4|390.82|385.42|390.86|385.46|390.79|385.39|18
1642341990000|2022-01-16 14:06:30|390.83|385.43|390.79|385.39|390.84|385.44|390.76|385.36|11
1642342000000|2022-01-16 14:06:40|390.8|385.4|390.73|385.33|390.82|385.42|390.73|385.33|10
1642342010000|2022-01-16 14:06:50|390.74|385.34|390.78|385.38|390.79|385.39|390.72|385.32|13
1642342020000|2022-01-16 14:07:00|390.79|385.39|390.75|385.35|390.81|385.41|390.73|385.33|19
1642342030000|2022-01-16 14:07:10|390.76|385.36|391.42|386.02|391.42|386.02|390.76|385.36|35
1642342040000|2022-01-16 14:07:20|391.46|386.06|391.19|385.79|391.46|386.06|391.12|385.72|27
1642342050000|2022-01-16 14:07:30|391.16|385.76|391.31|385.91|391.52|386.12|391.15|385.75|27
1642342060000|2022-01-16 14:07:40|391.33|385.93|391.14|385.74|391.33|385.93|391.13|385.73|21
1642342070000|2022-01-16 14:07:50|391.18|385.78|391.18|385.78|391.19|385.79|391.15|385.75|12
1642342080000|2022-01-16 14:08:00|391.19|385.79|391.18|385.78|391.2|385.8|391.15|385.75|10
1642342090000|2022-01-16 14:08:10|391.16|385.76|391.09|385.69|391.2|385.8|391.06|385.66|19
1642342100000|2022-01-16 14:08:20|391.08|385.68|391.07|385.67|391.13|385.73|391.05|385.65|22
1642342110000|2022-01-16 14:08:30|391.03|385.63|390.9|385.5|391.03|385.63|390.82|385.42|30
1642342120000|2022-01-16 14:08:40|391|385.6|390.9|385.5|391.1|385.7|390.9|385.5|27
1642342130000|2022-01-16 14:08:50|390.92|385.52|390.92|385.52|390.94|385.54|390.84|385.44|26
1642342140000|2022-01-16 14:09:00|390.93|385.53|390.89|385.49|390.93|385.53|390.87|385.47|13
1642342150000|2022-01-16 14:09:10|390.88|385.48|390.84|385.44|390.88|385.48|390.8|385.4|12
1642342160000|2022-01-16 14:09:20|390.85|385.45|390.52|385.12|390.85|385.45|390.51|385.11|30
1642342170000|2022-01-16 14:09:30|390.49|385.09|390.42|385.02|390.52|385.12|390.42|385.02|21
1642342180000|2022-01-16 14:09:40|390.49|385.09|390.49|385.09|390.54|385.14|390.47|385.07|15
1642342190000|2022-01-16 14:09:50|390.5|385.1|390.49|385.09|390.5|385.1|390.49|385.09|14
1642342200000|2022-01-16 14:10:00|390.48|385.08|390.51|385.11|390.63|385.23|390.47|385.07|25
1642342210000|2022-01-16 14:10:10|390.5|385.1|390.4|385|390.51|385.11|390.33|384.93|20
1642342220000|2022-01-16 14:10:20|390.42|385.02|390.3|384.9|390.42|385.02|390.3|384.9|19
1642342230000|2022-01-16 14:10:30|390.27|384.87|390.07|384.67|390.27|384.87|390.04|384.64|28
1642342240000|2022-01-16 14:10:40|390.06|384.66|389.86|384.46|390.06|384.66|389.86|384.46|29
1642342250000|2022-01-16 14:10:50|389.84|384.44|389.81|384.41|389.94|384.54|389.75|384.35|27
1642342260000|2022-01-16 14:11:00|389.8|384.4|389.61|384.21|389.8|384.4|389.61|384.21|16
1642342270000|2022-01-16 14:11:10|389.62|384.22|389.87|384.47|389.89|384.49|389.59|384.19|30
1642342280000|2022-01-16 14:11:20|389.86|384.46|389.9|384.5|389.93|384.53|389.85|384.45|17
1642342290000|2022-01-16 14:11:30|389.92|384.52|389.91|384.51|389.96|384.56|389.75|384.35|22
1642342300000|2022-01-16 14:11:40|389.94|384.54|389.91|384.51|389.94|384.54|389.89|384.49|15
1642342310000|2022-01-16 14:11:50|389.92|384.52|389.91|384.51|389.93|384.53|389.89|384.49|14
1642342320000|2022-01-16 14:12:00|389.92|384.52|389.94|384.54|389.94|384.54|389.9|384.5|12
1642342330000|2022-01-16 14:12:10|389.92|384.52|389.91|384.51|389.94|384.54|389.89|384.49|15
1642342340000|2022-01-16 14:12:20|390|384.6|390.06|384.66|390.08|384.68|389.98|384.58|21
1642342350000|2022-01-16 14:12:30|390.05|384.65|390.08|384.68|390.08|384.68|390.05|384.65|13
1642342360000|2022-01-16 14:12:40|390.07|384.67|390.26|384.86|390.37|384.97|390.07|384.67|19
1642342370000|2022-01-16 14:12:50|390.27|384.87|390.22|384.82|390.29|384.89|390.21|384.81|11
1642342380000|2022-01-16 14:13:00|390.18|384.78|390.19|384.79|390.21|384.81|390.18|384.78|5
1642342390000|2022-01-16 14:13:10|390.18|384.78|390.16|384.76|390.18|384.78|390.15|384.75|12
1642342400000|2022-01-16 14:13:20|390.15|384.75|390.16|384.76|390.16|384.76|390.15|384.75|4
1642342410000|2022-01-16 14:13:30|390.15|384.75|390.16|384.76|390.19|384.79|390.15|384.75|8
1642342420000|2022-01-16 14:13:40|390.22|384.82|390.22|384.82|390.22|384.82|390.15|384.75|8
1642342430000|2022-01-16 14:13:50|390.16|384.76|390.05|384.65|390.16|384.76|390.05|384.65|8
1642342440000|2022-01-16 14:14:00|390.06|384.66|390.06|384.66|390.06|384.66|390.06|384.66|1
1642342450000|2022-01-16 14:14:10|390.03|384.63|390.05|384.65|390.06|384.66|390.02|384.62|6
1642342460000|2022-01-16 14:14:20|390.06|384.66|390.03|384.63|390.09|384.69|390.03|384.63|4
1642342470000|2022-01-16 14:14:30|390.02|384.62|389.74|384.34|390.02|384.62|389.74|384.34|14
1642342480000|2022-01-16 14:14:40|389.72|384.32|389.74|384.34|389.79|384.39|389.72|384.32|8
1642342490000|2022-01-16 14:14:50|389.75|384.35|389.6|384.2|389.75|384.35|389.55|384.15|22
1642342500000|2022-01-16 14:15:00|389.61|384.21|389.62|384.22|389.62|384.22|389.52|384.12|25
1642342510000|2022-01-16 14:15:10|389.6|384.2|389.89|384.49|389.9|384.5|389.6|384.2|24
1642342520000|2022-01-16 14:15:20|389.9|384.5|389.84|384.44|389.9|384.5|389.83|384.43|16
1642342530000|2022-01-16 14:15:30|389.83|384.43|390|384.6|390|384.6|389.83|384.43|15
1642342540000|2022-01-16 14:15:40|389.99|384.59|390.12|384.72|390.2|384.8|389.95|384.55|13
1642342550000|2022-01-16 14:15:50|390.11|384.71|390.15|384.75|390.15|384.75|390.11|384.71|11
1642342560000|2022-01-16 14:16:00|390.13|384.73|390.04|384.64|390.13|384.73|390.04|384.64|14
1642342570000|2022-01-16 14:16:10|390.03|384.63|389.96|384.56|390.03|384.63|389.84|384.44|25
1642342580000|2022-01-16 14:16:20|389.97|384.57|390.05|384.65|390.13|384.73|389.94|384.54|24
1642342590000|2022-01-16 14:16:30|390.04|384.64|389.93|384.53|390.08|384.68|389.89|384.49|18
1642342600000|2022-01-16 14:16:40|389.92|384.52|389.84|384.44|389.92|384.52|389.84|384.44|17
1642342610000|2022-01-16 14:16:50|389.83|384.43|389.86|384.46|389.9|384.5|389.82|384.42|16
1642342620000|2022-01-16 14:17:00|389.85|384.45|389.81|384.41|389.87|384.47|389.81|384.41|10
1642342630000|2022-01-16 14:17:10|389.8|384.4|389.7|384.3|389.81|384.41|389.55|384.15|23
1642342640000|2022-01-16 14:17:20|389.71|384.31|389.52|384.12|389.71|384.31|389.5|384.1|26
1642342650000|2022-01-16 14:17:30|389.47|384.07|389.31|383.91|389.48|384.08|389.31|383.91|23
1642342660000|2022-01-16 14:17:40|389.33|383.93|389.26|383.86|389.33|383.93|389.23|383.83|25
1642342670000|2022-01-16 14:17:50|389.25|383.85|389.4|384|389.4|384|389.25|383.85|28
1642342680000|2022-01-16 14:18:00|389.39|383.99|389.38|383.98|389.41|384.01|389.37|383.97|13
1642342690000|2022-01-16 14:18:10|389.39|383.99|389.49|384.09|389.49|384.09|389.39|383.99|4
1642342700000|2022-01-16 14:18:20|389.48|384.08|389.59|384.19|389.59|384.19|389.48|384.08|9
1642342710000|2022-01-16 14:18:30|389.57|384.17|389.42|384.02|389.59|384.19|389.42|384.02|19
1642342720000|2022-01-16 14:18:40|389.41|384.01|389.33|383.93|389.45|384.05|389.33|383.93|18
1642342730000|2022-01-16 14:18:50|389.31|383.91|389.27|383.87|389.31|383.91|389.27|383.87|11
1642342740000|2022-01-16 14:19:00|389.26|383.86|389.29|383.89|389.31|383.91|389.26|383.86|20
1642342750000|2022-01-16 14:19:10|389.31|383.91|389.25|383.85|389.33|383.93|389.2|383.8|26
1642342760000|2022-01-16 14:19:20|389.24|383.84|389.22|383.82|389.3|383.9|389.2|383.8|17
1642342770000|2022-01-16 14:19:30|389.2|383.8|389.11|383.71|389.21|383.81|389.09|383.69|18
1642342780000|2022-01-16 14:19:40|389.1|383.7|388.9|383.5|389.1|383.7|388.9|383.5|25
1642342790000|2022-01-16 14:19:50|388.94|383.54|389.08|383.68|389.1|383.7|388.86|383.46|26
1642342800000|2022-01-16 14:20:00|389.11|383.71|389.03|383.63|389.11|383.71|389.03|383.63|20
1642342810000|2022-01-16 14:20:10|389.05|383.65|389.19|383.79|389.19|383.79|389.03|383.63|11
1642342820000|2022-01-16 14:20:20|389.21|383.81|389.39|383.99|389.41|384.01|389.21|383.81|19
1642342830000|2022-01-16 14:20:30|389.38|383.98|389.43|384.03|389.45|384.05|389.37|383.97|12
1642342840000|2022-01-16 14:20:40|389.44|384.04|389.45|384.05|389.46|384.06|389.43|384.03|7
1642342850000|2022-01-16 14:20:50|389.47|384.07|389.42|384.02|389.47|384.07|389.41|384.01|12
1642342860000|2022-01-16 14:21:00|389.41|384.01|389.39|383.99|389.42|384.02|389.38|383.98|11
1642342870000|2022-01-16 14:21:10|389.43|384.03|389.49|384.09|389.49|384.09|389.42|384.02|18
1642342880000|2022-01-16 14:21:20|389.51|384.11|389.89|384.49|389.97|384.57|389.48|384.08|28
1642342890000|2022-01-16 14:21:30|389.87|384.47|389.92|384.52|389.92|384.52|389.85|384.45|14
1642342900000|2022-01-16 14:21:40|389.98|384.58|390.04|384.64|390.04|384.64|389.98|384.58|6
1642342910000|2022-01-16 14:21:50|390.03|384.63|390.03|384.63|390.03|384.63|390.03|384.63|1
1642342920000|2022-01-16 14:22:00|390.02|384.62|389.99|384.59|390.04|384.64|389.95|384.55|19
1642342930000|2022-01-16 14:22:10|389.98|384.58|390.1|384.7|390.1|384.7|389.98|384.58|12
1642342940000|2022-01-16 14:22:20|390.06|384.66|390.04|384.64|390.06|384.66|390.02|384.62|12
1642342950000|2022-01-16 14:22:30|390.02|384.62|389.76|384.36|390.02|384.62|389.74|384.34|22
1642342960000|2022-01-16 14:22:40|389.75|384.35|389.76|384.36|389.78|384.38|389.63|384.23|12
1642342970000|2022-01-16 14:22:50|389.74|384.34|389.74|384.34|389.74|384.34|389.72|384.32|9
1642342980000|2022-01-16 14:23:00|389.71|384.31|389.69|384.29|389.74|384.34|389.69|384.29|9
1642342990000|2022-01-16 14:23:10|389.7|384.3|389.7|384.3|389.71|384.31|389.63|384.23|13
1642343000000|2022-01-16 14:23:20|389.69|384.29|389.69|384.29|389.7|384.3|389.68|384.28|7
1642343020000|2022-01-16 14:23:40|389.7|384.3|389.7|384.3|389.7|384.3|389.7|384.3|1
1642343030000|2022-01-16 14:23:50|389.69|384.29|389.69|384.29|389.69|384.29|389.69|384.29|1
1642343040000|2022-01-16 14:24:00|389.68|384.28|389.68|384.28|389.7|384.3|389.59|384.19|16
1642343050000|2022-01-16 14:24:10|389.63|384.23|389.52|384.12|389.64|384.24|389.52|384.12|17
1642343060000|2022-01-16 14:24:20|389.51|384.11|389.45|384.05|389.51|384.11|389.41|384.01|24
1642343070000|2022-01-16 14:24:30|389.44|384.04|389.39|383.99|389.45|384.05|389.39|383.99|13
1642343080000|2022-01-16 14:24:40|389.42|384.02|389.44|384.04|389.47|384.07|389.4|384|18
1642343090000|2022-01-16 14:24:50|389.43|384.03|389.38|383.98|389.47|384.07|389.38|383.98|11
1642343100000|2022-01-16 14:25:00|389.37|383.97|389.81|384.41|389.81|384.41|389.34|383.94|21
1642343110000|2022-01-16 14:25:10|389.85|384.45|389.84|384.44|389.99|384.59|389.84|384.44|22
1642343120000|2022-01-16 14:25:20|389.8|384.4|389.78|384.38|389.81|384.41|389.77|384.37|13
1642343130000|2022-01-16 14:25:30|389.81|384.41|389.83|384.43|389.86|384.46|389.79|384.39|11
1642343140000|2022-01-16 14:25:40|389.85|384.45|389.88|384.48|389.88|384.48|389.82|384.42|21
1642343150000|2022-01-16 14:25:50|389.86|384.46|389.88|384.48|389.98|384.58|389.86|384.46|23
1642343160000|2022-01-16 14:26:00|389.9|384.5|389.9|384.5|389.96|384.56|389.87|384.47|14
1642343170000|2022-01-16 14:26:10|389.83|384.43|389.9|384.5|389.91|384.51|389.83|384.43|9
1642343180000|2022-01-16 14:26:20|389.91|384.51|389.89|384.49|389.93|384.53|389.87|384.47|11
1642343190000|2022-01-16 14:26:30|389.88|384.48|389.87|384.47|389.89|384.49|389.87|384.47|5
1642343200000|2022-01-16 14:26:40|389.88|384.48|389.91|384.51|389.91|384.51|389.88|384.48|7
1642343210000|2022-01-16 14:26:50|389.9|384.5|389.95|384.55|389.95|384.55|389.89|384.49|7
1642343220000|2022-01-16 14:27:00|389.97|384.57|390.04|384.64|390.04|384.64|389.97|384.57|9
1642343230000|2022-01-16 14:27:10|390.05|384.65|390.12|384.72|390.12|384.72|390.04|384.64|8
1642343240000|2022-01-16 14:27:20|390.18|384.78|390.32|384.92|390.33|384.93|390.17|384.77|12
1642343250000|2022-01-16 14:27:30|390.3|384.9|390.47|385.07|390.47|385.07|390.3|384.9|11
1642343260000|2022-01-16 14:27:40|390.32|384.92|390.73|385.33|390.79|385.39|390.32|384.92|24
1642343270000|2022-01-16 14:27:50|390.74|385.34|390.81|385.41|390.84|385.44|390.74|385.34|20
1642343280000|2022-01-16 14:28:00|390.82|385.42|390.78|385.38|390.84|385.44|390.77|385.37|17
1642343290000|2022-01-16 14:28:10|390.79|385.39|390.7|385.3|390.82|385.42|390.69|385.29|13
1642343300000|2022-01-16 14:28:20|390.69|385.29|390.7|385.3|390.7|385.3|390.68|385.28|7
1642343310000|2022-01-16 14:28:30|390.69|385.29|390.59|385.19|390.7|385.3|390.43|385.03|21
1642343320000|2022-01-16 14:28:40|390.56|385.16|390.58|385.18|390.64|385.24|390.5|385.1|21
1642343330000|2022-01-16 14:28:50|390.62|385.22|390.78|385.38|390.79|385.39|390.55|385.15|20
1642343340000|2022-01-16 14:29:00|390.77|385.37|390.69|385.29|390.77|385.37|390.66|385.26|11
1642343350000|2022-01-16 14:29:10|390.68|385.28|390.62|385.22|390.68|385.28|390.56|385.16|6
1642343360000|2022-01-16 14:29:20|390.59|385.19|390.68|385.28|390.7|385.3|390.54|385.14|25
1642343370000|2022-01-16 14:29:30|390.67|385.27|390.6|385.2|390.69|385.29|390.54|385.14|26
1642343380000|2022-01-16 14:29:40|390.66|385.26|390.8|385.4|390.8|385.4|390.6|385.2|24
1642343390000|2022-01-16 14:29:50|390.81|385.41|390.87|385.47|390.93|385.53|390.81|385.41|20
1642343400000|2022-01-16 14:30:00|390.84|385.44|390.9|385.5|390.92|385.52|390.83|385.43|28
1642343410000|2022-01-16 14:30:10|390.87|385.47|390.88|385.48|390.9|385.5|390.84|385.44|23
1642343420000|2022-01-16 14:30:20|390.85|385.45|390.84|385.44|390.89|385.49|390.84|385.44|19
1642343430000|2022-01-16 14:30:30|390.85|385.45|390.79|385.39|390.85|385.45|390.79|385.39|8
1642343440000|2022-01-16 14:30:40|390.9|385.5|390.92|385.52|390.93|385.53|390.87|385.47|7
1642343450000|2022-01-16 14:30:50|390.93|385.53|390.95|385.55|390.95|385.55|390.9|385.5|8
1642343460000|2022-01-16 14:31:00|390.92|385.52|390.93|385.53|390.94|385.54|390.92|385.52|5
1642343470000|2022-01-16 14:31:10|390.92|385.52|390.95|385.55|390.95|385.55|390.92|385.52|11
1642343480000|2022-01-16 14:31:20|390.94|385.54|390.92|385.52|390.95|385.55|390.86|385.46|18
1642343490000|2022-01-16 14:31:30|390.93|385.53|390.93|385.53|391.06|385.66|390.93|385.53|25
1642343500000|2022-01-16 14:31:40|390.92|385.52|391|385.6|391|385.6|390.92|385.52|20
1642343510000|2022-01-16 14:31:50|390.95|385.55|391.15|385.75|391.16|385.76|390.95|385.55|23
1642343520000|2022-01-16 14:32:00|391.07|385.67|391.09|385.69|391.15|385.75|391.04|385.64|27
1642343530000|2022-01-16 14:32:10|391.07|385.67|391.02|385.62|391.08|385.68|390.97|385.57|20
1642343540000|2022-01-16 14:32:20|391.03|385.63|390.96|385.56|391.03|385.63|390.92|385.52|18
1642343550000|2022-01-16 14:32:30|390.97|385.57|390.98|385.58|390.99|385.59|390.96|385.56|9
1642343560000|2022-01-16 14:32:40|390.96|385.56|390.9|385.5|390.98|385.58|390.88|385.48|15
1642343570000|2022-01-16 14:32:50|390.85|385.45|390.96|385.56|390.97|385.57|390.85|385.45|17
1642343580000|2022-01-16 14:33:00|390.99|385.59|391|385.6|391.01|385.61|390.96|385.56|11
1642343590000|2022-01-16 14:33:10|391.01|385.61|390.91|385.51|391.01|385.61|390.85|385.45|27
1642343600000|2022-01-16 14:33:20|390.89|385.49|390.9|385.5|390.91|385.51|390.82|385.42|19
1642343610000|2022-01-16 14:33:30|390.91|385.51|390.97|385.57|390.98|385.58|390.91|385.51|11
1642343620000|2022-01-16 14:33:40|390.98|385.58|391.19|385.79|391.19|385.79|390.95|385.55|17
1642343630000|2022-01-16 14:33:50|391.21|385.81|391.21|385.81|391.33|385.93|391.19|385.79|21
1642343640000|2022-01-16 14:34:00|391.19|385.79|391.06|385.66|391.23|385.83|391.03|385.63|18
1642343650000|2022-01-16 14:34:10|391.02|385.62|391.22|385.82|391.22|385.82|391.02|385.62|28
1642343660000|2022-01-16 14:34:20|391.24|385.84|391.32|385.92|391.51|386.11|391.24|385.84|28
1642343670000|2022-01-16 14:34:30|391.33|385.93|391.38|385.98|391.42|386.02|391.25|385.85|31
1642343680000|2022-01-16 14:34:40|391.39|385.99|391.36|385.96|391.47|386.07|391.36|385.96|25
1642343690000|2022-01-16 14:34:50|391.38|385.98|391.31|385.91|391.38|385.98|391.31|385.91|18
1642343700000|2022-01-16 14:35:00|391.34|385.94|391.25|385.85|391.39|385.99|391.25|385.85|23
1642343710000|2022-01-16 14:35:10|391.23|385.83|391.25|385.85|391.31|385.91|391.22|385.82|17
1642343720000|2022-01-16 14:35:20|391.24|385.84|391.23|385.83|391.26|385.86|391.22|385.82|16
1642343730000|2022-01-16 14:35:30|391.22|385.82|391.2|385.8|391.23|385.83|391.19|385.79|9
1642343740000|2022-01-16 14:35:40|391.22|385.82|391.23|385.83|391.27|385.87|391.19|385.79|29
1642343750000|2022-01-16 14:35:50|391.24|385.84|391.31|385.91|391.36|385.96|391.23|385.83|22
1642343760000|2022-01-16 14:36:00|391.33|385.93|391.32|385.92|391.33|385.93|391.27|385.87|8
1642343770000|2022-01-16 14:36:10|391.31|385.91|391.31|385.91|391.33|385.93|391.3|385.9|13
1642343780000|2022-01-16 14:36:20|391.34|385.94|391.32|385.92|391.34|385.94|391.32|385.92|9
1642343790000|2022-01-16 14:36:30|391.33|385.93|391.31|385.91|391.34|385.94|391.29|385.89|13
1642343800000|2022-01-16 14:36:40|391.35|385.95|391.34|385.94|391.35|385.95|391.31|385.91|13
1642343810000|2022-01-16 14:36:50|391.35|385.95|391.35|385.95|391.51|386.11|391.34|385.94|19
1642343820000|2022-01-16 14:37:00|391.34|385.94|391.24|385.84|391.4|386|391.22|385.82|25
1642343830000|2022-01-16 14:37:10|391.23|385.83|391.06|385.66|391.24|385.84|390.99|385.59|24
1642343840000|2022-01-16 14:37:20|391.07|385.67|391.31|385.91|391.38|385.98|391.07|385.67|26
1642343850000|2022-01-16 14:37:30|391.34|385.94|391.24|385.84|391.34|385.94|391.22|385.82|19
1642343860000|2022-01-16 14:37:40|391.23|385.83|391.29|385.89|391.39|385.99|391.21|385.81|24
1642343870000|2022-01-16 14:37:50|391.28|385.88|391.46|386.06|391.53|386.13|391.27|385.87|20
1642343880000|2022-01-16 14:38:00|391.48|386.08|391.47|386.07|391.53|386.13|391.46|386.06|20
1642343890000|2022-01-16 14:38:10|391.44|386.04|391.38|385.98|391.46|386.06|391.36|385.96|25
1642343900000|2022-01-16 14:38:20|391.39|385.99|391.32|385.92|391.42|386.02|391.32|385.92|14
1642343910000|2022-01-16 14:38:30|391.34|385.94|391.33|385.93|391.35|385.95|391.32|385.92|10
1642343920000|2022-01-16 14:38:40|391.32|385.92|391.33|385.93|391.34|385.94|391.31|385.91|8
1642343930000|2022-01-16 14:38:50|391.36|385.96|391.45|386.05|391.53|386.13|391.35|385.95|14
1642343940000|2022-01-16 14:39:00|391.44|386.04|391.51|386.11|391.6|386.2|391.38|385.98|24
1642343950000|2022-01-16 14:39:10|391.5|386.1|391.55|386.15|391.55|386.15|391.49|386.09|19
1642343960000|2022-01-16 14:39:20|391.53|386.13|391.47|386.07|391.53|386.13|391.46|386.06|11
1642343970000|2022-01-16 14:39:30|391.45|386.05|391.44|386.04|391.47|386.07|391.43|386.03|9
1642343980000|2022-01-16 14:39:40|391.43|386.03|391.46|386.06|391.46|386.06|391.43|386.03|7
1642343990000|2022-01-16 14:39:50|391.45|386.05|391.42|386.02|391.49|386.09|391.42|386.02|6
1642344000000|2022-01-16 14:40:00|391.41|386.01|391.41|386.01|391.42|386.02|391.39|385.99|11
1642344010000|2022-01-16 14:40:10|391.4|386|391.36|385.96|391.41|386.01|391.33|385.93|11
1642344020000|2022-01-16 14:40:20|391.35|385.95|391.31|385.91|391.35|385.95|391.26|385.86|12
1642344030000|2022-01-16 14:40:30|391.27|385.87|391.32|385.92|391.32|385.92|391.27|385.87|12
1642344040000|2022-01-16 14:40:40|391.31|385.91|391.29|385.89|391.32|385.92|391.29|385.89|7
1642344050000|2022-01-16 14:40:50|391.28|385.88|391.11|385.71|391.29|385.89|391.11|385.71|13
1642344060000|2022-01-16 14:41:00|391.12|385.72|391.12|385.72|391.13|385.73|391.08|385.68|21
1642344070000|2022-01-16 14:41:10|391.13|385.73|391.08|385.68|391.13|385.73|391.07|385.67|10
1642344080000|2022-01-16 14:41:20|391.09|385.69|391.04|385.64|391.09|385.69|391.03|385.63|10
1642344090000|2022-01-16 14:41:30|391.05|385.65|391.02|385.62|391.05|385.65|391|385.6|13
1642344100000|2022-01-16 14:41:40|391.01|385.61|390.99|385.59|391.06|385.66|390.99|385.59|14
1642344110000|2022-01-16 14:41:50|391.01|385.61|391.02|385.62|391.02|385.62|390.99|385.59|15
1642344120000|2022-01-16 14:42:00|391.01|385.61|390.82|385.42|391.02|385.62|390.82|385.42|17
1642344130000|2022-01-16 14:42:10|390.83|385.43|390.84|385.44|390.88|385.48|390.81|385.41|19
1642344140000|2022-01-16 14:42:20|390.86|385.46|390.89|385.49|390.94|385.54|390.86|385.46|17
1642344150000|2022-01-16 14:42:30|390.99|385.59|391.12|385.72|391.12|385.72|390.99|385.59|10
1642344160000|2022-01-16 14:42:40|391.11|385.71|391.01|385.61|391.11|385.71|390.99|385.59|16
1642344170000|2022-01-16 14:42:50|391.04|385.64|391.04|385.64|391.09|385.69|390.99|385.59|29
1642344180000|2022-01-16 14:43:00|391.03|385.63|391.03|385.63|391.08|385.68|391.02|385.62|9
1642344190000|2022-01-16 14:43:10|391.02|385.62|391.02|385.62|391.07|385.67|390.94|385.54|17
1642344200000|2022-01-16 14:43:20|391.01|385.61|391.02|385.62|391.02|385.62|391.01|385.61|2
1642344210000|2022-01-16 14:43:30|391.01|385.61|391.02|385.62|391.02|385.62|391.01|385.61|6
1642344220000|2022-01-16 14:43:40|391.01|385.61|390.9|385.5|391.02|385.62|390.89|385.49|23
1642344230000|2022-01-16 14:43:50|390.88|385.48|390.83|385.43|390.9|385.5|390.83|385.43|6
1642344240000|2022-01-16 14:44:00|390.84|385.44|390.9|385.5|390.91|385.51|390.79|385.39|26
1642344250000|2022-01-16 14:44:10|390.89|385.49|390.95|385.55|390.97|385.57|390.84|385.44|14
1642344260000|2022-01-16 14:44:20|390.96|385.56|390.94|385.54|390.96|385.56|390.94|385.54|7
1642344270000|2022-01-16 14:44:30|390.93|385.53|390.96|385.56|390.96|385.56|390.93|385.53|7
1642344280000|2022-01-16 14:44:40|390.94|385.54|390.95|385.55|390.97|385.57|390.94|385.54|6
1642344290000|2022-01-16 14:44:50|390.98|385.58|390.92|385.52|390.98|385.58|390.76|385.36|19
1642344300000|2022-01-16 14:45:00|390.88|385.48|390.87|385.47|390.95|385.55|390.75|385.35|24
1642344310000|2022-01-16 14:45:10|390.89|385.49|390.91|385.51|390.97|385.57|390.75|385.35|19
1642344320000|2022-01-16 14:45:20|390.92|385.52|390.96|385.56|390.96|385.56|390.88|385.48|9
1642344330000|2022-01-16 14:45:30|390.95|385.55|390.9|385.5|390.97|385.57|390.85|385.45|20
1642344340000|2022-01-16 14:45:40|390.89|385.49|390.74|385.34|390.91|385.51|390.74|385.34|20
1642344350000|2022-01-16 14:45:50|390.78|385.38|390.8|385.4|390.9|385.5|390.78|385.38|22
1642344360000|2022-01-16 14:46:00|390.81|385.41|390.79|385.39|390.85|385.45|390.75|385.35|23
1642344370000|2022-01-16 14:46:10|390.81|385.41|390.8|385.4|390.82|385.42|390.79|385.39|16
1642344380000|2022-01-16 14:46:20|390.79|385.39|390.62|385.22|390.79|385.39|390.56|385.16|16
1642344390000|2022-01-16 14:46:30|390.61|385.21|390.66|385.26|390.68|385.28|390.61|385.21|21
1642344400000|2022-01-16 14:46:40|390.65|385.25|390.65|385.25|390.66|385.26|390.55|385.15|15
1642344410000|2022-01-16 14:46:50|390.61|385.21|390.54|385.14|390.66|385.26|390.48|385.08|16
1642344420000|2022-01-16 14:47:00|390.55|385.15|390.59|385.19|390.63|385.23|390.53|385.13|19
1642344430000|2022-01-16 14:47:10|390.55|385.15|390.65|385.25|390.7|385.3|390.55|385.15|23
1642344440000|2022-01-16 14:47:20|390.68|385.28|390.69|385.29|390.78|385.38|390.64|385.24|15
1642344450000|2022-01-16 14:47:30|390.7|385.3|390.78|385.38|390.78|385.38|390.69|385.29|10
1642344460000|2022-01-16 14:47:40|390.76|385.36|390.78|385.38|390.78|385.38|390.76|385.36|5
1642344470000|2022-01-16 14:47:50|390.76|385.36|390.77|385.37|390.77|385.37|390.76|385.36|2
1642344490000|2022-01-16 14:48:10|390.88|385.48|390.8|385.4|390.89|385.49|390.79|385.39|10
1642344500000|2022-01-16 14:48:20|390.79|385.39|390.65|385.25|390.81|385.41|390.62|385.22|32
1642344510000|2022-01-16 14:48:30|390.68|385.28|390.46|385.06|390.73|385.33|390.46|385.06|27
1642344520000|2022-01-16 14:48:40|390.43|385.03|390.48|385.08|390.48|385.08|390.43|385.03|23
1642344530000|2022-01-16 14:48:50|390.47|385.07|390.47|385.07|390.52|385.12|390.46|385.06|15
1642344540000|2022-01-16 14:49:00|390.42|385.02|390.47|385.07|390.48|385.08|390.42|385.02|13
1642344550000|2022-01-16 14:49:10|390.46|385.06|390.48|385.08|390.48|385.08|390.45|385.05|12
1642344560000|2022-01-16 14:49:20|390.49|385.09|390.47|385.07|390.49|385.09|390.45|385.05|14
1642344570000|2022-01-16 14:49:30|390.46|385.06|390.46|385.06|390.47|385.07|390.44|385.04|11
1642344580000|2022-01-16 14:49:40|390.47|385.07|390.45|385.05|390.48|385.08|390.44|385.04|14
1642344590000|2022-01-16 14:49:50|390.44|385.04|390.44|385.04|390.44|385.04|390.43|385.03|9
1642344600000|2022-01-16 14:50:00|390.45|385.05|390.45|385.05|390.45|385.05|390.43|385.03|13
1642344610000|2022-01-16 14:50:10|390.44|385.04|390.45|385.05|390.45|385.05|390.44|385.04|2
1642344620000|2022-01-16 14:50:20|390.46|385.06|390.45|385.05|390.46|385.06|390.43|385.03|5
1642344630000|2022-01-16 14:50:30|390.44|385.04|390.58|385.18|390.58|385.18|390.42|385.02|19
1642344640000|2022-01-16 14:50:40|390.59|385.19|390.57|385.17|390.59|385.19|390.57|385.17|11
1642344650000|2022-01-16 14:50:50|390.59|385.19|390.56|385.16|390.59|385.19|390.56|385.16|10
1642344660000|2022-01-16 14:51:00|390.57|385.17|390.57|385.17|390.59|385.19|390.56|385.16|10
1642344670000|2022-01-16 14:51:10|390.56|385.16|390.59|385.19|390.59|385.19|390.56|385.16|5
1642344680000|2022-01-16 14:51:20|390.58|385.18|390.55|385.15|390.59|385.19|390.55|385.15|11
1642344690000|2022-01-16 14:51:30|390.54|385.14|390.51|385.11|390.54|385.14|390.5|385.1|6
1642344700000|2022-01-16 14:51:40|390.5|385.1|390.51|385.11|390.51|385.11|390.5|385.1|2
1642344710000|2022-01-16 14:51:50|390.5|385.1|390.49|385.09|390.5|385.1|390.48|385.08|4
1642344720000|2022-01-16 14:52:00|390.5|385.1|390.53|385.13|390.53|385.13|390.49|385.09|5
1642344730000|2022-01-16 14:52:10|390.57|385.17|390.48|385.08|390.57|385.17|390.48|385.08|7
1642344740000|2022-01-16 14:52:20|390.49|385.09|390.53|385.13|390.53|385.13|390.49|385.09|3
1642344750000|2022-01-16 14:52:30|390.54|385.14|390.53|385.13|390.61|385.21|390.51|385.11|18
1642344760000|2022-01-16 14:52:40|390.61|385.21|390.54|385.14|390.61|385.21|390.49|385.09|25
1642344770000|2022-01-16 14:52:50|390.55|385.15|390.51|385.11|390.58|385.18|390.49|385.09|18
1642344780000|2022-01-16 14:53:00|390.52|385.12|390.51|385.11|390.54|385.14|390.51|385.11|9
1642344790000|2022-01-16 14:53:10|390.53|385.13|390.56|385.16|390.56|385.16|390.52|385.12|7
1642344800000|2022-01-16 14:53:20|390.53|385.13|390.52|385.12|390.6|385.2|390.48|385.08|10
1642344810000|2022-01-16 14:53:30|390.53|385.13|390.52|385.12|390.55|385.15|390.51|385.11|9
1642344820000|2022-01-16 14:53:40|390.51|385.11|390.49|385.09|390.53|385.13|390.48|385.08|10
1642344830000|2022-01-16 14:53:50|390.48|385.08|390.5|385.1|390.5|385.1|390.47|385.07|10
1642344840000|2022-01-16 14:54:00|390.49|385.09|390.48|385.08|390.49|385.09|390.47|385.07|4
1642344850000|2022-01-16 14:54:10|390.47|385.07|390.47|385.07|390.52|385.12|390.47|385.07|4
1642344860000|2022-01-16 14:54:20|390.46|385.06|390.42|385.02|390.49|385.09|390.42|385.02|7
1642344870000|2022-01-16 14:54:30|390.46|385.06|390.44|385.04|390.49|385.09|390.42|385.02|16
1642344880000|2022-01-16 14:54:40|390.43|385.03|390.33|384.93|390.43|385.03|390.29|384.89|16
1642344890000|2022-01-16 14:54:50|390.34|384.94|390.42|385.02|390.46|385.06|390.27|384.87|22
1642344900000|2022-01-16 14:55:00|390.35|384.95|390.32|384.92|390.39|384.99|390.27|384.87|15
1642344910000|2022-01-16 14:55:10|390.33|384.93|390.34|384.94|390.34|384.94|390.32|384.92|12
1642344920000|2022-01-16 14:55:20|390.35|384.95|390.34|384.94|390.35|384.95|390.26|384.86|16
1642344930000|2022-01-16 14:55:30|390.33|384.93|390.28|384.88|390.35|384.95|390.28|384.88|7
1642344940000|2022-01-16 14:55:40|390.27|384.87|390.28|384.88|390.36|384.96|390.27|384.87|8
1642344950000|2022-01-16 14:55:50|390.29|384.89|390.36|384.96|390.39|384.99|390.28|384.88|12
1642344960000|2022-01-16 14:56:00|390.37|384.97|390.46|385.06|390.46|385.06|390.29|384.89|13
1642344970000|2022-01-16 14:56:10|390.48|385.08|390.39|384.99|390.48|385.08|390.39|384.99|9
1642344980000|2022-01-16 14:56:20|390.4|385|390.34|384.94|390.44|385.04|390.34|384.94|13
1642344990000|2022-01-16 14:56:30|390.35|384.95|390.48|385.08|390.49|385.09|390.35|384.95|11
1642345000000|2022-01-16 14:56:40|390.52|385.12|390.43|385.03|390.52|385.12|390.42|385.02|12
1642345010000|2022-01-16 14:56:50|390.44|385.04|390.41|385.01|390.44|385.04|390.41|385.01|4
1642345020000|2022-01-16 14:57:00|390.42|385.02|390.43|385.03|390.43|385.03|390.42|385.02|2
1642345030000|2022-01-16 14:57:10|390.47|385.07|390.5|385.1|390.5|385.1|390.46|385.06|8
1642345040000|2022-01-16 14:57:20|390.51|385.11|390.56|385.16|390.57|385.17|390.49|385.09|16
1642345050000|2022-01-16 14:57:30|390.57|385.17|390.66|385.26|390.66|385.26|390.57|385.17|15
1642345060000|2022-01-16 14:57:40|390.65|385.25|390.67|385.27|390.68|385.28|390.65|385.25|11
1642345070000|2022-01-16 14:57:50|390.66|385.26|390.7|385.3|390.72|385.32|390.6|385.2|7
1642345080000|2022-01-16 14:58:00|390.71|385.31|390.78|385.38|390.78|385.38|390.71|385.31|11
1642345090000|2022-01-16 14:58:10|390.79|385.39|390.79|385.39|390.79|385.39|390.79|385.39|1
1642345100000|2022-01-16 14:58:20|390.78|385.38|390.77|385.37|390.79|385.39|390.74|385.34|12
1642345110000|2022-01-16 14:58:30|390.74|385.34|390.63|385.23|390.79|385.39|390.63|385.23|15
1642345120000|2022-01-16 14:58:40|390.66|385.26|390.67|385.27|390.71|385.31|390.61|385.21|24
1642345130000|2022-01-16 14:58:50|390.66|385.26|390.66|385.26|390.66|385.26|390.63|385.23|8
1642345140000|2022-01-16 14:59:00|390.71|385.31|390.67|385.27|390.77|385.37|390.6|385.2|21
1642345150000|2022-01-16 14:59:10|390.63|385.23|390.62|385.22|390.69|385.29|390.56|385.16|13
1642345160000|2022-01-16 14:59:20|390.56|385.16|390.62|385.22|390.62|385.22|390.56|385.16|2
1642345170000|2022-01-16 14:59:30|390.57|385.17|390.69|385.29|390.71|385.31|390.56|385.16|10
1642345180000|2022-01-16 14:59:40|390.77|385.37|390.78|385.38|390.82|385.42|390.76|385.36|22
1642345190000|2022-01-16 14:59:50|390.8|385.4|390.8|385.4|390.81|385.41|390.8|385.4|7
1642345200000|2022-01-16 15:00:00|390.81|385.41|390.83|385.43|390.84|385.44|390.8|385.4|16
1642345210000|2022-01-16 15:00:10|390.84|385.44|390.86|385.46|390.87|385.47|390.84|385.44|12
1642345220000|2022-01-16 15:00:20|390.85|385.45|390.73|385.33|390.85|385.45|390.71|385.31|20
1642345230000|2022-01-16 15:00:30|390.75|385.35|390.69|385.29|390.75|385.35|390.69|385.29|9
1642345240000|2022-01-16 15:00:40|390.67|385.27|390.66|385.26|390.67|385.27|390.66|385.26|4
1642345260000|2022-01-16 15:01:00|390.68|385.28|390.49|385.09|390.68|385.28|390.49|385.09|8
1642345270000|2022-01-16 15:01:10|390.5|385.1|390.41|385.01|390.5|385.1|390.41|385.01|9
1642345280000|2022-01-16 15:01:20|390.4|385|390.26|384.86|390.4|385|390.26|384.86|12
1642345290000|2022-01-16 15:01:30|390.25|384.85|390.22|384.82|390.3|384.9|390.19|384.79|16
1642345300000|2022-01-16 15:01:40|390.26|384.86|390.21|384.81|390.28|384.88|390.2|384.8|11
1642345310000|2022-01-16 15:01:50|390.19|384.79|390.07|384.67|390.19|384.79|390.06|384.66|24
1642345320000|2022-01-16 15:02:00|390.08|384.68|390.2|384.8|390.22|384.82|390.08|384.68|12
1642345330000|2022-01-16 15:02:10|390.21|384.81|390.14|384.74|390.21|384.81|390.11|384.71|10
1642345340000|2022-01-16 15:02:20|390.13|384.73|390.11|384.71|390.13|384.73|390.1|384.7|15
1642345350000|2022-01-16 15:02:30|390.13|384.73|390.11|384.71|390.14|384.74|390.11|384.71|7
1642345360000|2022-01-16 15:02:40|390.15|384.75|390.15|384.75|390.22|384.82|390.11|384.71|21
1642345370000|2022-01-16 15:02:50|390.14|384.74|390.15|384.75|390.17|384.77|390.09|384.69|19
1642345380000|2022-01-16 15:03:00|390.17|384.77|390.2|384.8|390.28|384.88|390.17|384.77|26
1642345390000|2022-01-16 15:03:10|390.31|384.91|390.4|385|390.4|385|390.16|384.76|18
1642345400000|2022-01-16 15:03:20|390.42|385.02|390.31|384.91|390.5|385.1|390.24|384.84|29
1642345410000|2022-01-16 15:03:30|390.35|384.95|390.36|384.96|390.47|385.07|390.24|384.84|29
1642345420000|2022-01-16 15:03:40|390.37|384.97|390.6|385.2|390.6|385.2|390.37|384.97|25
1642345430000|2022-01-16 15:03:50|390.61|385.21|390.56|385.16|390.68|385.28|390.54|385.14|23
1642345440000|2022-01-16 15:04:00|390.57|385.17|390.52|385.12|390.64|385.24|390.52|385.12|16
1642345450000|2022-01-16 15:04:10|390.55|385.15|390.45|385.05|390.58|385.18|390.45|385.05|21
1642345460000|2022-01-16 15:04:20|390.47|385.07|390.36|384.96|390.47|385.07|390.36|384.96|11
1642345470000|2022-01-16 15:04:30|390.3|384.9|390.47|385.07|390.51|385.11|390.3|384.9|27
1642345480000|2022-01-16 15:04:40|390.46|385.06|390.4|385|390.46|385.06|390.39|384.99|16
1642345490000|2022-01-16 15:04:50|390.39|384.99|390.44|385.04|390.44|385.04|390.37|384.97|12
1642345500000|2022-01-16 15:05:00|390.43|385.03|390.4|385|390.44|385.04|390.4|385|9
1642345510000|2022-01-16 15:05:10|390.42|385.02|390.39|384.99|390.44|385.04|390.32|384.92|28
1642345520000|2022-01-16 15:05:20|390.37|384.97|390.31|384.91|390.37|384.97|390.31|384.91|8
1642345530000|2022-01-16 15:05:30|390.3|384.9|390.37|384.97|390.38|384.98|390.3|384.9|7
1642345540000|2022-01-16 15:05:40|390.38|384.98|390.35|384.95|390.38|384.98|390.34|384.94|8
1642345550000|2022-01-16 15:05:50|390.36|384.96|390.54|385.14|390.56|385.16|390.36|384.96|23
1642345560000|2022-01-16 15:06:00|390.52|385.12|390.72|385.32|390.75|385.35|390.52|385.12|27
1642345570000|2022-01-16 15:06:10|390.69|385.29|391.03|385.63|391.08|385.68|390.69|385.29|26
1642345580000|2022-01-16 15:06:20|391.04|385.64|391.09|385.69|391.14|385.74|391.03|385.63|22
1642345590000|2022-01-16 15:06:30|391.06|385.66|390.99|385.59|391.1|385.7|390.98|385.58|17
1642345600000|2022-01-16 15:06:40|391.05|385.65|390.83|385.43|391.06|385.66|390.79|385.39|24
1642345610000|2022-01-16 15:06:50|390.81|385.41|390.76|385.36|390.81|385.41|390.74|385.34|12
1642345630000|2022-01-16 15:07:10|390.77|385.37|390.69|385.29|390.77|385.37|390.68|385.28|9
1642345640000|2022-01-16 15:07:20|390.68|385.28|390.66|385.26|390.72|385.32|390.66|385.26|15
1642345650000|2022-01-16 15:07:30|390.64|385.24|390.6|385.2|390.64|385.24|390.6|385.2|7
1642345660000|2022-01-16 15:07:40|390.62|385.22|390.48|385.08|390.67|385.27|390.44|385.04|13
1642345670000|2022-01-16 15:07:50|390.53|385.13|390.51|385.11|390.53|385.13|390.47|385.07|7
1642345680000|2022-01-16 15:08:00|390.49|385.09|390.42|385.02|390.49|385.09|390.42|385.02|5
1642345690000|2022-01-16 15:08:10|390.44|385.04|390.43|385.03|390.46|385.06|390.38|384.98|21
1642345700000|2022-01-16 15:08:20|390.39|384.99|390.53|385.13|390.53|385.13|390.39|384.99|24
1642345710000|2022-01-16 15:08:30|390.5|385.1|390.52|385.12|390.59|385.19|390.45|385.05|23
1642345720000|2022-01-16 15:08:40|390.5|385.1|390.46|385.06|390.5|385.1|390.41|385.01|26
1642345730000|2022-01-16 15:08:50|390.43|385.03|390.47|385.07|390.5|385.1|390.43|385.03|15
1642345740000|2022-01-16 15:09:00|390.46|385.06|390.46|385.06|390.49|385.09|390.41|385.01|22
1642345750000|2022-01-16 15:09:10|390.43|385.03|390.45|385.05|390.48|385.08|390.43|385.03|12
1642345760000|2022-01-16 15:09:20|390.46|385.06|390.5|385.1|390.5|385.1|390.45|385.05|10
1642345770000|2022-01-16 15:09:30|390.48|385.08|390.48|385.08|390.48|385.08|390.47|385.07|3
1642345780000|2022-01-16 15:09:40|390.47|385.07|390.44|385.04|390.47|385.07|390.44|385.04|7
1642345790000|2022-01-16 15:09:50|390.45|385.05|390.44|385.04|390.45|385.05|390.44|385.04|6
1642345800000|2022-01-16 15:10:00|390.45|385.05|390.44|385.04|390.45|385.05|390.44|385.04|2
1642345810000|2022-01-16 15:10:10|390.45|385.05|390.43|385.03|390.45|385.05|390.41|385.01|9
1642345820000|2022-01-16 15:10:20|390.42|385.02|390.42|385.02|390.43|385.03|390.42|385.02|5
1642345830000|2022-01-16 15:10:30|390.43|385.03|390.38|384.98|390.44|385.04|390.34|384.94|14
1642345840000|2022-01-16 15:10:40|390.4|385|390.42|385.02|390.46|385.06|390.37|384.97|16
1642345850000|2022-01-16 15:10:50|390.43|385.03|390.51|385.11|390.51|385.11|390.36|384.96|16
1642345860000|2022-01-16 15:11:00|390.48|385.08|390.59|385.19|390.59|385.19|390.47|385.07|22
1642345870000|2022-01-16 15:11:10|390.6|385.2|390.61|385.21|390.62|385.22|390.53|385.13|8
1642345880000|2022-01-16 15:11:20|390.59|385.19|390.6|385.2|390.67|385.27|390.57|385.17|18
1642345890000|2022-01-16 15:11:30|390.59|385.19|390.54|385.14|390.6|385.2|390.52|385.12|9
1642345900000|2022-01-16 15:11:40|390.53|385.13|390.58|385.18|390.58|385.18|390.51|385.11|10
1642345910000|2022-01-16 15:11:50|390.59|385.19|390.68|385.28|390.68|385.28|390.59|385.19|13
1642345920000|2022-01-16 15:12:00|390.62|385.22|390.62|385.22|390.74|385.34|390.61|385.21|18
1642345930000|2022-01-16 15:12:10|390.6|385.2|390.51|385.11|390.6|385.2|390.51|385.11|15
1642345940000|2022-01-16 15:12:20|390.45|385.05|390.36|384.96|390.5|385.1|390.36|384.96|15
1642345950000|2022-01-16 15:12:30|390.34|384.94|390.3|384.9|390.36|384.96|390.29|384.89|8
1642345960000|2022-01-16 15:12:40|390.31|384.91|390.36|384.96|390.36|384.96|390.31|384.91|6
1642345970000|2022-01-16 15:12:50|390.38|384.98|390.39|384.99|390.39|384.99|390.38|384.98|2
1642345980000|2022-01-16 15:13:00|390.4|385|390.51|385.11|390.51|385.11|390.4|385|20
1642345990000|2022-01-16 15:13:10|390.44|385.04|390.43|385.03|390.45|385.05|390.38|384.98|18
1642346000000|2022-01-16 15:13:20|390.4|385|390.45|385.05|390.47|385.07|390.4|385|12
1642346010000|2022-01-16 15:13:30|390.48|385.08|390.49|385.09|390.49|385.09|390.47|385.07|4
1642346020000|2022-01-16 15:13:40|390.48|385.08|390.47|385.07|390.51|385.11|390.43|385.03|17
1642346030000|2022-01-16 15:13:50|390.48|385.08|390.41|385.01|390.5|385.1|390.4|385|13
1642346040000|2022-01-16 15:14:00|390.4|385|390.43|385.03|390.45|385.05|390.37|384.97|8
1642346050000|2022-01-16 15:14:10|390.44|385.04|390.51|385.11|390.51|385.11|390.43|385.03|12
1642346060000|2022-01-16 15:14:20|390.49|385.09|390.49|385.09|390.52|385.12|390.49|385.09|7
1642346070000|2022-01-16 15:14:30|390.5|385.1|390.49|385.09|390.5|385.1|390.48|385.08|4
1642346080000|2022-01-16 15:14:40|390.48|385.08|390.45|385.05|390.5|385.1|390.44|385.04|10
1642346090000|2022-01-16 15:14:50|390.44|385.04|390.49|385.09|390.52|385.12|390.44|385.04|6
1642346100000|2022-01-16 15:15:00|390.5|385.1|390.46|385.06|390.57|385.17|390.46|385.06|18
1642346110000|2022-01-16 15:15:10|390.45|385.05|390.46|385.06|390.47|385.07|390.44|385.04|12
1642346120000|2022-01-16 15:15:20|390.47|385.07|390.47|385.07|390.47|385.07|390.46|385.06|3
1642346130000|2022-01-16 15:15:30|390.48|385.08|390.53|385.13|390.53|385.13|390.48|385.08|10
1642346140000|2022-01-16 15:15:40|390.54|385.14|390.54|385.14|390.54|385.14|390.51|385.11|14
1642346150000|2022-01-16 15:15:50|390.56|385.16|390.55|385.15|390.57|385.17|390.55|385.15|11
1642346160000|2022-01-16 15:16:00|390.56|385.16|390.72|385.32|390.72|385.32|390.55|385.15|12
1642346170000|2022-01-16 15:16:10|390.73|385.33|390.8|385.4|390.84|385.44|390.73|385.33|25
1642346180000|2022-01-16 15:16:20|390.83|385.43|390.85|385.45|390.88|385.48|390.83|385.43|19
1642346190000|2022-01-16 15:16:30|390.81|385.41|390.9|385.5|390.95|385.55|390.79|385.39|28
1642346200000|2022-01-16 15:16:40|390.91|385.51|390.91|385.51|390.95|385.55|390.9|385.5|12
1642346210000|2022-01-16 15:16:50|390.9|385.5|390.87|385.47|390.9|385.5|390.87|385.47|15
1642346220000|2022-01-16 15:17:00|390.85|385.45|390.85|385.45|390.85|385.45|390.85|385.45|1
1642346230000|2022-01-16 15:17:10|390.86|385.46|390.89|385.49|390.91|385.51|390.86|385.46|10
1642346240000|2022-01-16 15:17:20|390.88|385.48|390.85|385.45|390.91|385.51|390.85|385.45|14
1642346250000|2022-01-16 15:17:30|390.86|385.46|390.88|385.48|390.9|385.5|390.86|385.46|4
1642346260000|2022-01-16 15:17:40|390.89|385.49|390.88|385.48|390.89|385.49|390.85|385.45|9
1642346270000|2022-01-16 15:17:50|390.91|385.51|390.88|385.48|390.91|385.51|390.85|385.45|8
1642346280000|2022-01-16 15:18:00|390.89|385.49|390.88|385.48|390.9|385.5|390.88|385.48|5
1642346290000|2022-01-16 15:18:10|390.91|385.51|390.92|385.52|390.92|385.52|390.91|385.51|2
1642346300000|2022-01-16 15:18:20|390.93|385.53|390.95|385.55|390.99|385.59|390.91|385.51|7
1642346310000|2022-01-16 15:18:30|390.94|385.54|390.95|385.55|390.96|385.56|390.94|385.54|4
1642346320000|2022-01-16 15:18:40|390.94|385.54|390.89|385.49|390.94|385.54|390.89|385.49|5
1642346330000|2022-01-16 15:18:50|390.9|385.5|390.89|385.49|390.91|385.51|390.89|385.49|4
1642346340000|2022-01-16 15:19:00|390.9|385.5|390.85|385.45|390.9|385.5|390.85|385.45|2
1642346350000|2022-01-16 15:19:10|390.88|385.48|390.87|385.47|390.88|385.48|390.86|385.46|7
1642346360000|2022-01-16 15:19:20|390.88|385.48|390.88|385.48|390.89|385.49|390.88|385.48|3
1642346370000|2022-01-16 15:19:30|390.85|385.45|390.83|385.43|390.85|385.45|390.83|385.43|3
1642346380000|2022-01-16 15:19:40|390.79|385.39|390.7|385.3|390.79|385.39|390.68|385.28|15
1642346390000|2022-01-16 15:19:50|390.75|385.35|390.69|385.29|390.75|385.35|390.68|385.28|6
1642346400000|2022-01-16 15:20:00|390.68|385.28|390.71|385.31|390.72|385.32|390.66|385.26|8
1642346410000|2022-01-16 15:20:10|390.68|385.28|390.42|385.02|390.68|385.28|390.39|384.99|28
1642346420000|2022-01-16 15:20:20|390.48|385.08|390.4|385|390.48|385.08|390.4|385|18
1642346430000|2022-01-16 15:20:30|390.41|385.01|390.3|384.9|390.46|385.06|390.28|384.88|20
1642346440000|2022-01-16 15:20:40|390.2|384.8|390.25|384.85|390.3|384.9|390.2|384.8|20
1642346450000|2022-01-16 15:20:50|390.24|384.84|390.28|384.88|390.29|384.89|390.23|384.83|21
1642346460000|2022-01-16 15:21:00|390.27|384.87|390.08|384.68|390.27|384.87|390.03|384.63|22
1642346470000|2022-01-16 15:21:10|390.07|384.67|390.08|384.68|390.09|384.69|390.05|384.65|11
1642346480000|2022-01-16 15:21:20|390.09|384.69|390.11|384.71|390.13|384.73|390.07|384.67|12
1642346490000|2022-01-16 15:21:30|390.1|384.7|390.17|384.77|390.22|384.82|390.1|384.7|21
1642346500000|2022-01-16 15:21:40|390.18|384.78|390.24|384.84|390.24|384.84|390.16|384.76|18
1642346510000|2022-01-16 15:21:50|390.26|384.86|390.2|384.8|390.27|384.87|390.16|384.76|18
1642346520000|2022-01-16 15:22:00|390.17|384.77|390.12|384.72|390.21|384.81|390.1|384.7|16
1642346530000|2022-01-16 15:22:10|390.11|384.71|390.08|384.68|390.14|384.74|390.06|384.66|21
1642346540000|2022-01-16 15:22:20|390.07|384.67|390.25|384.85|390.25|384.85|390.02|384.62|30
1642346550000|2022-01-16 15:22:30|390.19|384.79|390.19|384.79|390.25|384.85|390.12|384.72|21
1642346560000|2022-01-16 15:22:40|390.2|384.8|390.3|384.9|390.3|384.9|390.17|384.77|19
1642346570000|2022-01-16 15:22:50|390.26|384.86|390.3|384.9|390.3|384.9|390.25|384.85|6
1642346580000|2022-01-16 15:23:00|390.31|384.91|390.4|385|390.42|385.02|390.26|384.86|17
1642346590000|2022-01-16 15:23:10|390.41|385.01|390.35|384.95|390.41|385.01|390.34|384.94|7
1642346600000|2022-01-16 15:23:20|390.34|384.94|390.39|384.99|390.39|384.99|390.34|384.94|9
1642346610000|2022-01-16 15:23:30|390.38|384.98|390.39|384.99|390.39|384.99|390.36|384.96|7
1642346620000|2022-01-16 15:23:40|390.4|385|390.38|384.98|390.42|385.02|390.36|384.96|15
1642346630000|2022-01-16 15:23:50|390.39|384.99|390.38|384.98|390.39|384.99|390.37|384.97|4
1642346640000|2022-01-16 15:24:00|390.37|384.97|390.36|384.96|390.38|384.98|390.35|384.95|16
1642346650000|2022-01-16 15:24:10|390.35|384.95|390.35|384.95|390.35|384.95|390.35|384.95|1
1642346680000|2022-01-16 15:24:40|390.36|384.96|390.37|384.97|390.37|384.97|390.35|384.95|4
1642346690000|2022-01-16 15:24:50|390.38|384.98|390.37|384.97|390.38|384.98|390.37|384.97|8
1642346700000|2022-01-16 15:25:00|390.38|384.98|390.36|384.96|390.38|384.98|390.36|384.96|5
1642346710000|2022-01-16 15:25:10|390.37|384.97|390.34|384.94|390.37|384.97|390.34|384.94|6
1642346720000|2022-01-16 15:25:20|390.36|384.96|390.33|384.93|390.37|384.97|390.32|384.92|9
1642346730000|2022-01-16 15:25:30|390.34|384.94|390.35|384.95|390.36|384.96|390.34|384.94|4
1642346740000|2022-01-16 15:25:40|390.37|384.97|390.37|384.97|390.39|384.99|390.36|384.96|11
1642346750000|2022-01-16 15:25:50|390.36|384.96|390.36|384.96|390.37|384.97|390.36|384.96|3
1642346760000|2022-01-16 15:26:00|390.37|384.97|390.37|384.97|390.38|384.98|390.37|384.97|3
1642346770000|2022-01-16 15:26:10|390.39|384.99|390.48|385.08|390.49|385.09|390.39|384.99|10
1642346780000|2022-01-16 15:26:20|390.49|385.09|390.63|385.23|390.63|385.23|390.49|385.09|7
1642346790000|2022-01-16 15:26:30|390.62|385.22|390.63|385.23|390.63|385.23|390.62|385.22|2
1642346800000|2022-01-16 15:26:40|390.62|385.22|390.63|385.23|390.63|385.23|390.62|385.22|2
1642346810000|2022-01-16 15:26:50|390.7|385.3|390.69|385.29|390.73|385.33|390.69|385.29|11
1642346820000|2022-01-16 15:27:00|390.68|385.28|390.68|385.28|390.68|385.28|390.68|385.28|1
1642346830000|2022-01-16 15:27:10|390.7|385.3|390.73|385.33|390.73|385.33|390.69|385.29|8
1642346840000|2022-01-16 15:27:20|390.74|385.34|390.72|385.32|390.74|385.34|390.72|385.32|2
1642346850000|2022-01-16 15:27:30|390.71|385.31|390.72|385.32|390.72|385.32|390.71|385.31|2
1642346860000|2022-01-16 15:27:40|390.73|385.33|390.73|385.33|390.73|385.33|390.73|385.33|1
1642346870000|2022-01-16 15:27:50|390.75|385.35|390.73|385.33|390.75|385.35|390.72|385.32|11
1642346880000|2022-01-16 15:28:00|390.72|385.32|390.76|385.36|390.76|385.36|390.72|385.32|5
1642346890000|2022-01-16 15:28:10|390.78|385.38|390.77|385.37|390.79|385.39|390.74|385.34|11
1642346900000|2022-01-16 15:28:20|390.8|385.4|390.78|385.38|390.8|385.4|390.77|385.37|3
1642346910000|2022-01-16 15:28:30|390.79|385.39|390.81|385.41|390.82|385.42|390.78|385.38|6
1642346920000|2022-01-16 15:28:40|390.8|385.4|390.78|385.38|390.8|385.4|390.78|385.38|5
1642346940000|2022-01-16 15:29:00|390.8|385.4|390.78|385.38|390.81|385.41|390.78|385.38|7
1642346950000|2022-01-16 15:29:10|390.81|385.41|390.75|385.35|390.81|385.41|390.75|385.35|7
1642346960000|2022-01-16 15:29:20|390.77|385.37|390.69|385.29|390.78|385.38|390.64|385.24|9
1642346970000|2022-01-16 15:29:30|390.63|385.23|390.7|385.3|390.75|385.35|390.63|385.23|19
1642346980000|2022-01-16 15:29:40|390.76|385.36|390.74|385.34|390.76|385.36|390.6|385.2|16
1642346990000|2022-01-16 15:29:50|390.67|385.27|390.66|385.26|390.74|385.34|390.65|385.25|9
1642347000000|2022-01-16 15:30:00|390.62|385.22|390.65|385.25|390.66|385.26|390.6|385.2|9
1642347010000|2022-01-16 15:30:10|390.66|385.26|390.76|385.36|390.77|385.37|390.66|385.26|16
1642347020000|2022-01-16 15:30:20|390.83|385.43|390.94|385.54|390.95|385.55|390.83|385.43|21
1642347030000|2022-01-16 15:30:30|390.95|385.55|390.92|385.52|390.96|385.56|390.9|385.5|13
1642347040000|2022-01-16 15:30:40|390.95|385.55|390.95|385.55|390.95|385.55|390.9|385.5|5
1642347050000|2022-01-16 15:30:50|390.9|385.5|390.9|385.5|390.96|385.56|390.88|385.48|15
1642347060000|2022-01-16 15:31:00|390.89|385.49|390.93|385.53|390.93|385.53|390.88|385.48|9
1642347070000|2022-01-16 15:31:10|390.94|385.54|391.04|385.64|391.05|385.65|390.93|385.53|13
1642347080000|2022-01-16 15:31:20|391.05|385.65|391.07|385.67|391.07|385.67|391.05|385.65|4
1642347090000|2022-01-16 15:31:30|391.06|385.66|391.06|385.66|391.07|385.67|391.05|385.65|5
1642347100000|2022-01-16 15:31:40|391.05|385.65|391.04|385.64|391.06|385.66|391.03|385.63|6
1642347110000|2022-01-16 15:31:50|391.03|385.63|391.03|385.63|391.04|385.64|391.03|385.63|3
1642347120000|2022-01-16 15:32:00|391.04|385.64|390.99|385.59|391.04|385.64|390.99|385.59|5
1642347130000|2022-01-16 15:32:10|391|385.6|391.2|385.8|391.28|385.88|390.98|385.58|24
1642347140000|2022-01-16 15:32:20|391.17|385.77|391.28|385.88|391.28|385.88|391.15|385.75|24
1642347150000|2022-01-16 15:32:30|391.2|385.8|391.24|385.84|391.29|385.89|391.17|385.77|22
1642347160000|2022-01-16 15:32:40|391.2|385.8|391.21|385.81|391.24|385.84|391.18|385.78|20
1642347170000|2022-01-16 15:32:50|391.18|385.78|391.18|385.78|391.22|385.82|391.18|385.78|6
1642347180000|2022-01-16 15:33:00|391.19|385.79|391.22|385.82|391.23|385.83|391.16|385.76|24
1642347190000|2022-01-16 15:33:10|391.19|385.79|391.1|385.7|391.2|385.8|391.1|385.7|9
1642347200000|2022-01-16 15:33:20|391.04|385.64|391.14|385.74|391.16|385.76|391.02|385.62|15
1642347210000|2022-01-16 15:33:30|391.13|385.73|391.24|385.84|391.24|385.84|391.13|385.73|10
1642347220000|2022-01-16 15:33:40|391.25|385.85|391.29|385.89|391.29|385.89|391.24|385.84|15
1642347230000|2022-01-16 15:33:50|391.28|385.88|391.3|385.9|391.3|385.9|391.24|385.84|9
1642347240000|2022-01-16 15:34:00|391.31|385.91|391.32|385.92|391.32|385.92|391.27|385.87|7
1642347250000|2022-01-16 15:34:10|391.33|385.93|391.31|385.91|391.33|385.93|391.3|385.9|4
1642347260000|2022-01-16 15:34:20|391.32|385.92|391.36|385.96|391.36|385.96|391.32|385.92|4
1642347270000|2022-01-16 15:34:30|391.35|385.95|391.39|385.99|391.39|385.99|391.35|385.95|5
1642347280000|2022-01-16 15:34:40|391.36|385.96|391.3|385.9|391.39|385.99|391.29|385.89|15
1642347290000|2022-01-16 15:34:50|391.28|385.88|391.31|385.91|391.32|385.92|391.28|385.88|9
1642347300000|2022-01-16 15:35:00|391.32|385.92|391.31|385.91|391.32|385.92|391.31|385.91|8
1642347310000|2022-01-16 15:35:10|391.3|385.9|391.22|385.82|391.3|385.9|391.21|385.81|7
1642347320000|2022-01-16 15:35:20|391.23|385.83|391.24|385.84|391.26|385.86|391.23|385.83|10
1642347330000|2022-01-16 15:35:30|391.25|385.85|391.24|385.84|391.25|385.85|391.24|385.84|2
1642347340000|2022-01-16 15:35:40|391.25|385.85|391.15|385.75|391.25|385.85|391.14|385.74|11
1642347350000|2022-01-16 15:35:50|391.16|385.76|391.18|385.78|391.21|385.81|391.16|385.76|11
1642347360000|2022-01-16 15:36:00|391.23|385.83|391.36|385.96|391.37|385.97|391.23|385.83|21
1642347370000|2022-01-16 15:36:10|391.37|385.97|391.43|386.03|391.43|386.03|391.37|385.97|14
1642347380000|2022-01-16 15:36:20|391.44|386.04|391.5|386.1|391.56|386.16|391.43|386.03|21
1642347390000|2022-01-16 15:36:30|391.49|386.09|391.45|386.05|391.51|386.11|391.45|386.05|10
1642347400000|2022-01-16 15:36:40|391.46|386.06|391.45|386.05|391.48|386.08|391.44|386.04|12
1642347410000|2022-01-16 15:36:50|391.43|386.03|391.47|386.07|391.47|386.07|391.41|386.01|8
1642347420000|2022-01-16 15:37:00|391.46|386.06|391.27|385.87|391.46|386.06|391.27|385.87|18
1642347430000|2022-01-16 15:37:10|391.28|385.88|391.25|385.85|391.28|385.88|391.25|385.85|5
1642347440000|2022-01-16 15:37:20|391.26|385.86|391.22|385.82|391.26|385.86|391.21|385.81|12
1642347450000|2022-01-16 15:37:30|391.21|385.81|391.19|385.79|391.26|385.86|391.17|385.77|12
1642347460000|2022-01-16 15:37:40|391.18|385.78|391.04|385.64|391.19|385.79|391.04|385.64|12
1642347470000|2022-01-16 15:37:50|391.05|385.65|391.01|385.61|391.08|385.68|390.99|385.59|11
1642347480000|2022-01-16 15:38:00|390.99|385.59|390.96|385.56|391.05|385.65|390.91|385.51|21
1642347490000|2022-01-16 15:38:10|390.95|385.55|390.86|385.46|391|385.6|390.82|385.42|17
1642347500000|2022-01-16 15:38:20|390.89|385.49|390.77|385.37|390.89|385.49|390.77|385.37|13
1642347510000|2022-01-16 15:38:30|390.76|385.36|390.83|385.43|390.83|385.43|390.76|385.36|8
1642347520000|2022-01-16 15:38:40|390.85|385.45|390.85|385.45|390.85|385.45|390.84|385.44|3
1642347530000|2022-01-16 15:38:50|390.8|385.4|390.98|385.58|390.99|385.59|390.8|385.4|15
1642347540000|2022-01-16 15:39:00|390.99|385.59|390.98|385.58|390.99|385.59|390.97|385.57|4
1642347550000|2022-01-16 15:39:10|390.97|385.57|390.98|385.58|390.98|385.58|390.97|385.57|6
1642347560000|2022-01-16 15:39:20|390.97|385.57|390.95|385.55|390.97|385.57|390.94|385.54|5
1642347570000|2022-01-16 15:39:30|390.96|385.56|390.97|385.57|390.97|385.57|390.94|385.54|3
1642347580000|2022-01-16 15:39:40|390.98|385.58|391|385.6|391.01|385.61|390.98|385.58|5
1642347590000|2022-01-16 15:39:50|391.01|385.61|391.01|385.61|391.01|385.61|391.01|385.61|1
1642347600000|2022-01-16 15:40:00|391.02|385.62|391.02|385.62|391.02|385.62|391.01|385.61|3
1642347610000|2022-01-16 15:40:10|391.01|385.61|390.92|385.52|391.01|385.61|390.89|385.49|13
1642347620000|2022-01-16 15:40:20|390.9|385.5|390.9|385.5|390.9|385.5|390.89|385.49|3
1642347630000|2022-01-16 15:40:30|390.91|385.51|390.91|385.51|390.92|385.52|390.89|385.49|4
1642347640000|2022-01-16 15:40:40|390.92|385.52|390.92|385.52|390.92|385.52|390.92|385.52|1
1642347650000|2022-01-16 15:40:50|390.93|385.53|390.92|385.52|390.95|385.55|390.9|385.5|7
1642347660000|2022-01-16 15:41:00|390.91|385.51|390.92|385.52|390.94|385.54|390.91|385.51|7
1642347670000|2022-01-16 15:41:10|390.91|385.51|390.91|385.51|390.91|385.51|390.91|385.51|1
1642347680000|2022-01-16 15:41:20|390.9|385.5|390.9|385.5|390.9|385.5|390.89|385.49|3
1642347690000|2022-01-16 15:41:30|390.88|385.48|390.9|385.5|390.93|385.53|390.87|385.47|10
1642347710000|2022-01-16 15:41:50|390.91|385.51|390.9|385.5|390.91|385.51|390.9|385.5|2
1642347730000|2022-01-16 15:42:10|390.89|385.49|390.86|385.46|390.9|385.5|390.86|385.46|11
1642347740000|2022-01-16 15:42:20|390.85|385.45|390.86|385.46|390.86|385.46|390.82|385.42|5
1642347750000|2022-01-16 15:42:30|390.84|385.44|390.84|385.44|390.85|385.45|390.84|385.44|5
1642347760000|2022-01-16 15:42:40|390.85|385.45|390.88|385.48|390.88|385.48|390.8|385.4|11
1642347780000|2022-01-16 15:43:00|390.87|385.47|390.86|385.46|390.87|385.47|390.86|385.46|4
1642347790000|2022-01-16 15:43:10|390.84|385.44|390.83|385.43|390.84|385.44|390.83|385.43|4
1642347800000|2022-01-16 15:43:20|390.84|385.44|390.84|385.44|390.84|385.44|390.8|385.4|15
1642347810000|2022-01-16 15:43:30|390.79|385.39|390.83|385.43|390.84|385.44|390.79|385.39|10
1642347820000|2022-01-16 15:43:40|390.86|385.46|390.83|385.43|390.86|385.46|390.81|385.41|7
1642347830000|2022-01-16 15:43:50|390.81|385.41|390.67|385.27|390.83|385.43|390.66|385.26|15
1642347840000|2022-01-16 15:44:00|390.64|385.24|390.71|385.31|390.72|385.32|390.64|385.24|12
1642347850000|2022-01-16 15:44:10|390.72|385.32|390.71|385.31|390.72|385.32|390.67|385.27|5
1642347860000|2022-01-16 15:44:20|390.72|385.32|390.72|385.32|390.72|385.32|390.72|385.32|1
1642347870000|2022-01-16 15:44:30|390.71|385.31|390.77|385.37|390.77|385.37|390.71|385.31|7
1642347880000|2022-01-16 15:44:40|390.74|385.34|390.75|385.35|390.75|385.35|390.73|385.33|8
1642347890000|2022-01-16 15:44:50|390.74|385.34|390.79|385.39|390.79|385.39|390.74|385.34|5
1642347900000|2022-01-16 15:45:00|390.8|385.4|390.79|385.39|390.84|385.44|390.76|385.36|15
1642347910000|2022-01-16 15:45:10|390.78|385.38|390.77|385.37|390.8|385.4|390.74|385.34|11
1642347920000|2022-01-16 15:45:20|390.84|385.44|390.87|385.47|390.87|385.47|390.74|385.34|11
1642347930000|2022-01-16 15:45:30|390.84|385.44|390.9|385.5|390.91|385.51|390.83|385.43|18
1642347940000|2022-01-16 15:45:40|390.89|385.49|390.94|385.54|390.94|385.54|390.89|385.49|7
1642347950000|2022-01-16 15:45:50|390.96|385.56|390.94|385.54|390.96|385.56|390.94|385.54|4
1642347960000|2022-01-16 15:46:00|390.91|385.51|390.94|385.54|390.94|385.54|390.91|385.51|6
1642347970000|2022-01-16 15:46:10|390.95|385.55|390.86|385.46|390.95|385.55|390.85|385.45|15
1642347980000|2022-01-16 15:46:20|390.85|385.45|390.9|385.5|390.9|385.5|390.84|385.44|7
1642347990000|2022-01-16 15:46:30|390.89|385.49|390.87|385.47|390.9|385.5|390.87|385.47|6
1642348000000|2022-01-16 15:46:40|390.88|385.48|390.84|385.44|390.88|385.48|390.82|385.42|8
1642348010000|2022-01-16 15:46:50|390.86|385.46|390.87|385.47|390.88|385.48|390.86|385.46|4
1642348020000|2022-01-16 15:47:00|390.86|385.46|390.85|385.45|390.9|385.5|390.84|385.44|13
1642348030000|2022-01-16 15:47:10|390.84|385.44|390.74|385.34|390.89|385.49|390.74|385.34|21
1642348040000|2022-01-16 15:47:20|390.71|385.31|390.69|385.29|390.77|385.37|390.67|385.27|14
1642348050000|2022-01-16 15:47:30|390.68|385.28|390.64|385.24|390.72|385.32|390.63|385.23|15
1642348060000|2022-01-16 15:47:40|390.66|385.26|390.85|385.45|390.85|385.45|390.66|385.26|8
1642348070000|2022-01-16 15:47:50|390.81|385.41|391.46|386.06|391.46|386.06|390.81|385.41|29
1642348080000|2022-01-16 15:48:00|391.47|386.07|391.41|386.01|391.48|386.08|391.19|385.79|23
1642348090000|2022-01-16 15:48:10|391.4|386|391.45|386.05|391.45|386.05|391.32|385.92|17
1642348100000|2022-01-16 15:48:20|391.42|386.02|391.49|386.09|391.49|386.09|391.42|386.02|18
1642348110000|2022-01-16 15:48:30|391.5|386.1|391.45|386.05|391.52|386.12|391.45|386.05|13
1642348120000|2022-01-16 15:48:40|391.46|386.06|391.45|386.05|391.47|386.07|391.34|385.94|24
1642348130000|2022-01-16 15:48:50|391.48|386.08|391.42|386.02|391.49|386.09|391.42|386.02|25
1642348140000|2022-01-16 15:49:00|391.39|385.99|391.22|385.82|391.39|385.99|391.15|385.75|29
1642348150000|2022-01-16 15:49:10|391.2|385.8|391.1|385.7|391.2|385.8|391.04|385.64|27
1642348160000|2022-01-16 15:49:20|391.11|385.71|390.94|385.54|391.12|385.72|390.84|385.44|25
1642348170000|2022-01-16 15:49:30|390.93|385.53|390.81|385.41|390.95|385.55|390.81|385.41|21
1642348180000|2022-01-16 15:49:40|390.77|385.37|390.71|385.31|390.81|385.41|390.6|385.2|28
1642348190000|2022-01-16 15:49:50|390.61|385.21|390.58|385.18|390.66|385.26|390.53|385.13|13
1642348200000|2022-01-16 15:50:00|390.6|385.2|390.59|385.19|390.61|385.21|390.57|385.17|14
1642348210000|2022-01-16 15:50:10|390.55|385.15|390.41|385.01|390.59|385.19|390.38|384.98|19
1642348220000|2022-01-16 15:50:20|390.44|385.04|390.07|384.67|390.46|385.06|390.01|384.61|27
1642348230000|2022-01-16 15:50:30|390.08|384.68|390.08|384.68|390.13|384.73|390|384.6|21
1642348240000|2022-01-16 15:50:40|390.06|384.66|390.17|384.77|390.18|384.78|390.03|384.63|18
1642348250000|2022-01-16 15:50:50|390.18|384.78|390.19|384.79|390.19|384.79|390.17|384.77|10
1642348260000|2022-01-16 15:51:00|390.17|384.77|390.12|384.72|390.17|384.77|390.07|384.67|16
1642348270000|2022-01-16 15:51:10|390.16|384.76|390.13|384.73|390.16|384.76|390.12|384.72|12
1642348280000|2022-01-16 15:51:20|390.16|384.76|390.14|384.74|390.16|384.76|390.13|384.73|5
1642348290000|2022-01-16 15:51:30|390.15|384.75|390.3|384.9|390.33|384.93|390.15|384.75|16
1642348300000|2022-01-16 15:51:40|390.22|384.82|390.21|384.81|390.33|384.93|390.16|384.76|23
1642348310000|2022-01-16 15:51:50|390.17|384.77|390.21|384.81|390.22|384.82|390.17|384.77|9
1642348320000|2022-01-16 15:52:00|390.22|384.82|390.17|384.77|390.22|384.82|390.17|384.77|9
1642348330000|2022-01-16 15:52:10|390.16|384.76|390.19|384.79|390.22|384.82|390.16|384.76|9
1642348340000|2022-01-16 15:52:20|390.2|384.8|390.15|384.75|390.22|384.82|390.11|384.71|16
1642348350000|2022-01-16 15:52:30|390.16|384.76|390.18|384.78|390.19|384.79|390.16|384.76|8
1642348360000|2022-01-16 15:52:40|390.17|384.77|390.17|384.77|390.17|384.77|390.16|384.76|3
1642348370000|2022-01-16 15:52:50|390.16|384.76|390.21|384.81|390.22|384.82|390.16|384.76|14
1642348380000|2022-01-16 15:53:00|390.2|384.8|390.18|384.78|390.22|384.82|390.18|384.78|16
1642348390000|2022-01-16 15:53:10|390.19|384.79|390.25|384.85|390.25|384.85|390.18|384.78|11
1642348400000|2022-01-16 15:53:20|390.24|384.84|390.23|384.83|390.25|384.85|390.21|384.81|12
1642348410000|2022-01-16 15:53:30|390.24|384.84|390.23|384.83|390.24|384.84|390.23|384.83|2
1642348420000|2022-01-16 15:53:40|390.21|384.81|390.24|384.84|390.24|384.84|390.21|384.81|5
1642348430000|2022-01-16 15:53:50|390.22|384.82|390.23|384.83|390.25|384.85|390.22|384.82|5
1642348440000|2022-01-16 15:54:00|390.24|384.84|390.18|384.78|390.26|384.86|390.18|384.78|14
1642348450000|2022-01-16 15:54:10|390.17|384.77|390.17|384.77|390.17|384.77|390.14|384.74|13
1642348460000|2022-01-16 15:54:20|390.16|384.76|390.17|384.77|390.17|384.77|390.15|384.75|3
1642348470000|2022-01-16 15:54:30|390.15|384.75|390.14|384.74|390.16|384.76|390.13|384.73|12
1642348480000|2022-01-16 15:54:40|390.15|384.75|390.17|384.77|390.19|384.79|390.12|384.72|16
1642348490000|2022-01-16 15:54:50|390.16|384.76|390.2|384.8|390.23|384.83|390.16|384.76|9
1642348500000|2022-01-16 15:55:00|390.19|384.79|390.14|384.74|390.19|384.79|390.14|384.74|12
1642348510000|2022-01-16 15:55:10|390.15|384.75|390.29|384.89|390.31|384.91|390.15|384.75|26
1642348520000|2022-01-16 15:55:20|390.31|384.91|390.34|384.94|390.37|384.97|390.31|384.91|16
1642348530000|2022-01-16 15:55:30|390.33|384.93|390.31|384.91|390.34|384.94|390.3|384.9|10
1642348540000|2022-01-16 15:55:40|390.32|384.92|390.32|384.92|390.33|384.93|390.32|384.92|3
1642348550000|2022-01-16 15:55:50|390.29|384.89|390.3|384.9|390.31|384.91|390.29|384.89|18
1642348560000|2022-01-16 15:56:00|390.31|384.91|390.32|384.92|390.34|384.94|390.3|384.9|13
1642348570000|2022-01-16 15:56:10|390.31|384.91|390.25|384.85|390.32|384.92|390.25|384.85|16
1642348580000|2022-01-16 15:56:20|390.26|384.86|390.15|384.75|390.28|384.88|390.15|384.75|13
1642348590000|2022-01-16 15:56:30|390.16|384.76|390.23|384.83|390.25|384.85|390.12|384.72|21
1642348600000|2022-01-16 15:56:40|390.22|384.82|390.25|384.85|390.25|384.85|390.22|384.82|7
1642348610000|2022-01-16 15:56:50|390.24|384.84|390.24|384.84|390.24|384.84|390.24|384.84|1
1642348620000|2022-01-16 15:57:00|390.25|384.85|390.25|384.85|390.25|384.85|390.25|384.85|1
1642348630000|2022-01-16 15:57:10|390.28|384.88|390.31|384.91|390.31|384.91|390.28|384.88|6
1642348640000|2022-01-16 15:57:20|390.3|384.9|390.29|384.89|390.31|384.91|390.27|384.87|13
1642348650000|2022-01-16 15:57:30|390.3|384.9|390.35|384.95|390.38|384.98|390.3|384.9|18
1642348660000|2022-01-16 15:57:40|390.34|384.94|390.36|384.96|390.37|384.97|390.34|384.94|4
1642348670000|2022-01-16 15:57:50|390.37|384.97|390.37|384.97|390.37|384.97|390.35|384.95|21
1642348680000|2022-01-16 15:58:00|390.39|384.99|390.47|385.07|390.47|385.07|390.39|384.99|10
1642348690000|2022-01-16 15:58:10|390.46|385.06|390.55|385.15|390.61|385.21|390.46|385.06|23
1642348700000|2022-01-16 15:58:20|390.57|385.17|390.69|385.29|390.69|385.29|390.56|385.16|21
1642348710000|2022-01-16 15:58:30|390.68|385.28|390.67|385.27|390.72|385.32|390.66|385.26|22
1642348720000|2022-01-16 15:58:40|390.68|385.28|390.73|385.33|390.73|385.33|390.68|385.28|20
1642348730000|2022-01-16 15:58:50|390.71|385.31|390.78|385.38|390.78|385.38|390.71|385.31|22
1642348740000|2022-01-16 15:59:00|390.77|385.37|390.79|385.39|390.79|385.39|390.77|385.37|3
1642348750000|2022-01-16 15:59:10|390.75|385.35|390.84|385.44|390.84|385.44|390.75|385.35|8
1642348760000|2022-01-16 15:59:20|390.85|385.45|390.8|385.4|390.85|385.45|390.79|385.39|13
1642348770000|2022-01-16 15:59:30|390.79|385.39|390.75|385.35|390.81|385.41|390.71|385.31|10
1642348780000|2022-01-16 15:59:40|390.7|385.3|390.68|385.28|390.73|385.33|390.65|385.25|18
1642348790000|2022-01-16 15:59:50|390.66|385.26|390.65|385.25|390.66|385.26|390.59|385.19|14
1642348800000|2022-01-16 16:00:00|390.69|385.29|390.69|385.29|390.75|385.35|390.66|385.26|18
1642348810000|2022-01-16 16:00:10|390.73|385.33|390.83|385.43|390.83|385.43|390.73|385.33|17
1642348820000|2022-01-16 16:00:20|390.84|385.44|390.99|385.59|391|385.6|390.84|385.44|21
1642348830000|2022-01-16 16:00:30|391|385.6|390.89|385.49|391.02|385.62|390.88|385.48|13
1642348840000|2022-01-16 16:00:40|390.92|385.52|391.01|385.61|391.01|385.61|390.9|385.5|21
1642348850000|2022-01-16 16:00:50|390.94|385.54|390.84|385.44|391.03|385.63|390.84|385.44|27
1642348860000|2022-01-16 16:01:00|390.86|385.46|391.03|385.63|391.04|385.64|390.83|385.43|31
1642348870000|2022-01-16 16:01:10|390.96|385.56|391.05|385.65|391.06|385.66|390.96|385.56|14
1642348880000|2022-01-16 16:01:20|391.04|385.64|390.94|385.54|391.05|385.65|390.94|385.54|11
1642348890000|2022-01-16 16:01:30|391.08|385.68|391|385.6|391.08|385.68|390.97|385.57|19
1642348900000|2022-01-16 16:01:40|390.97|385.57|390.98|385.58|391|385.6|390.95|385.55|20
1642348910000|2022-01-16 16:01:50|390.99|385.59|391.04|385.64|391.04|385.64|390.98|385.58|14
1642348920000|2022-01-16 16:02:00|391.03|385.63|391.14|385.74|391.16|385.76|391|385.6|15
1642348930000|2022-01-16 16:02:10|391.12|385.72|391.12|385.72|391.19|385.79|391.06|385.66|25
1642348940000|2022-01-16 16:02:20|391.11|385.71|391.06|385.66|391.11|385.71|391.04|385.64|11
1642348950000|2022-01-16 16:02:30|391.04|385.64|391.06|385.66|391.07|385.67|391.04|385.64|3
1642348960000|2022-01-16 16:02:40|391.08|385.68|391.09|385.69|391.09|385.69|391.04|385.64|7
1642348970000|2022-01-16 16:02:50|391.08|385.68|391.07|385.67|391.12|385.72|391.06|385.66|11
1642348980000|2022-01-16 16:03:00|391.08|385.68|390.94|385.54|391.11|385.71|390.94|385.54|15
1642348990000|2022-01-16 16:03:10|390.95|385.55|390.91|385.51|390.99|385.59|390.91|385.51|14
1642349000000|2022-01-16 16:03:20|390.96|385.56|391.08|385.68|391.16|385.76|390.93|385.53|23
1642349010000|2022-01-16 16:03:30|391.04|385.64|391.27|385.87|391.27|385.87|391.04|385.64|17
1642349020000|2022-01-16 16:03:40|391.26|385.86|391.24|385.84|391.27|385.87|391.16|385.76|26
1642349030000|2022-01-16 16:03:50|391.26|385.86|391.28|385.88|391.28|385.88|391.26|385.86|5
1642349040000|2022-01-16 16:04:00|391.3|385.9|391.3|385.9|391.33|385.93|391.3|385.9|8
1642349050000|2022-01-16 16:04:10|391.31|385.91|391.32|385.92|391.33|385.93|391.31|385.91|4
1642349060000|2022-01-16 16:04:20|391.28|385.88|391.3|385.9|391.31|385.91|391.23|385.83|15
1642349070000|2022-01-16 16:04:30|391.29|385.89|391.33|385.93|391.34|385.94|391.29|385.89|14
1642349080000|2022-01-16 16:04:40|391.29|385.89|391.21|385.81|391.3|385.9|391.19|385.79|22
1642349090000|2022-01-16 16:04:50|391.24|385.84|391.24|385.84|391.28|385.88|391.21|385.81|16
1642349100000|2022-01-16 16:05:00|391.26|385.86|391.29|385.89|391.31|385.91|391.25|385.85|10
1642349110000|2022-01-16 16:05:10|391.26|385.86|391.27|385.87|391.32|385.92|391.26|385.86|13
1642349120000|2022-01-16 16:05:20|391.26|385.86|391.26|385.86|391.27|385.87|391.19|385.79|18
1642349130000|2022-01-16 16:05:30|391.25|385.85|391.32|385.92|391.35|385.95|391.24|385.84|29
1642349140000|2022-01-16 16:05:40|391.33|385.93|391.4|386|391.44|386.04|391.3|385.9|15
1642349150000|2022-01-16 16:05:50|391.41|386.01|391.41|386.01|391.41|386.01|391.39|385.99|6
1642349160000|2022-01-16 16:06:00|391.43|386.03|391.32|385.92|391.45|386.05|391.31|385.91|13
1642349170000|2022-01-16 16:06:10|391.33|385.93|391.36|385.96|391.39|385.99|391.31|385.91|18
1642349180000|2022-01-16 16:06:20|391.38|385.98|391.28|385.88|391.38|385.98|391.28|385.88|9
1642349190000|2022-01-16 16:06:30|391.29|385.89|391.27|385.87|391.38|385.98|391.26|385.86|18
1642349200000|2022-01-16 16:06:40|391.24|385.84|391.2|385.8|391.29|385.89|391.2|385.8|16
1642349210000|2022-01-16 16:06:50|391.19|385.79|391.1|385.7|391.19|385.79|391.09|385.69|26
1642349220000|2022-01-16 16:07:00|391.16|385.76|391.19|385.79|391.2|385.8|391.16|385.76|4
1642349230000|2022-01-16 16:07:10|391.17|385.77|391.17|385.77|391.18|385.78|391.11|385.71|17
1642349240000|2022-01-16 16:07:20|391.16|385.76|391.11|385.71|391.17|385.77|391.11|385.71|13
1642349250000|2022-01-16 16:07:30|391.13|385.73|391.1|385.7|391.13|385.73|391.1|385.7|8
1642349260000|2022-01-16 16:07:40|391.11|385.71|391.09|385.69|391.13|385.73|391.07|385.67|11
1642349270000|2022-01-16 16:07:50|391.13|385.73|391.03|385.63|391.13|385.73|391|385.6|23
1642349280000|2022-01-16 16:08:00|391.02|385.62|391.04|385.64|391.08|385.68|391.02|385.62|22
1642349290000|2022-01-16 16:08:10|391.05|385.65|391|385.6|391.05|385.65|390.99|385.59|11
1642349300000|2022-01-16 16:08:20|390.96|385.56|390.76|385.36|390.96|385.56|390.76|385.36|12
1642349310000|2022-01-16 16:08:30|390.77|385.37|390.54|385.14|390.77|385.37|390.54|385.14|14
1642349320000|2022-01-16 16:08:40|390.55|385.15|390.57|385.17|390.57|385.17|390.49|385.09|30
1642349330000|2022-01-16 16:08:50|390.56|385.16|390.59|385.19|390.62|385.22|390.55|385.15|12
1642349340000|2022-01-16 16:09:00|390.58|385.18|390.5|385.1|390.65|385.25|390.47|385.07|19
1642349350000|2022-01-16 16:09:10|390.45|385.05|390.42|385.02|390.45|385.05|390.33|384.93|29
1642349360000|2022-01-16 16:09:20|390.43|385.03|390.48|385.08|390.5|385.1|390.38|384.98|24
1642349370000|2022-01-16 16:09:30|390.47|385.07|390.44|385.04|390.54|385.14|390.42|385.02|27
1642349380000|2022-01-16 16:09:40|390.46|385.06|390.46|385.06|390.51|385.11|390.37|384.97|22
1642349390000|2022-01-16 16:09:50|390.47|385.07|390.52|385.12|390.53|385.13|390.45|385.05|18
1642349400000|2022-01-16 16:10:00|390.54|385.14|390.62|385.22|390.62|385.22|390.53|385.13|5
1642349410000|2022-01-16 16:10:10|390.65|385.25|390.81|385.41|390.86|385.46|390.63|385.23|19
1642349420000|2022-01-16 16:10:20|390.82|385.42|390.87|385.47|390.88|385.48|390.8|385.4|13
1642349430000|2022-01-16 16:10:30|390.89|385.49|390.96|385.56|390.96|385.56|390.87|385.47|8
1642349440000|2022-01-16 16:10:40|390.95|385.55|390.96|385.56|390.96|385.56|390.95|385.55|2
1642349450000|2022-01-16 16:10:50|390.95|385.55|390.95|385.55|390.96|385.56|390.94|385.54|6
1642349460000|2022-01-16 16:11:00|390.94|385.54|390.95|385.55|390.96|385.56|390.94|385.54|7
1642349470000|2022-01-16 16:11:10|390.94|385.54|390.87|385.47|390.94|385.54|390.85|385.45|7
1642349480000|2022-01-16 16:11:20|390.86|385.46|390.93|385.53|390.93|385.53|390.8|385.4|12
1642349490000|2022-01-16 16:11:30|390.92|385.52|391.05|385.65|391.06|385.66|390.92|385.52|13
1642349500000|2022-01-16 16:11:40|391.06|385.66|391.04|385.64|391.06|385.66|391.04|385.64|3
1642349510000|2022-01-16 16:11:50|391.05|385.65|390.97|385.57|391.05|385.65|390.94|385.54|23
1642349520000|2022-01-16 16:12:00|390.92|385.52|391.06|385.66|391.09|385.69|390.92|385.52|18
1642349530000|2022-01-16 16:12:10|391.04|385.64|391.03|385.63|391.06|385.66|391.02|385.62|15
1642349540000|2022-01-16 16:12:20|391.02|385.62|391.04|385.64|391.07|385.67|390.99|385.59|21
1642349550000|2022-01-16 16:12:30|391.03|385.63|391.04|385.64|391.05|385.65|391.03|385.63|7
1642349560000|2022-01-16 16:12:40|391.05|385.65|391.03|385.63|391.07|385.67|391.03|385.63|6
1642349570000|2022-01-16 16:12:50|391.02|385.62|391.14|385.74|391.14|385.74|391.02|385.62|12
1642349580000|2022-01-16 16:13:00|391.16|385.76|391.14|385.74|391.16|385.76|391.14|385.74|8
1642349590000|2022-01-16 16:13:10|391.13|385.73|391.13|385.73|391.14|385.74|391.12|385.72|7
1642349600000|2022-01-16 16:13:20|391.12|385.72|391.04|385.64|391.12|385.72|391.01|385.61|10
1642349610000|2022-01-16 16:13:30|391.05|385.65|391.14|385.74|391.16|385.76|391.01|385.61|20
1642349620000|2022-01-16 16:13:40|391.15|385.75|391.15|385.75|391.18|385.78|391.14|385.74|8
1642349630000|2022-01-16 16:13:50|391.18|385.78|391.16|385.76|391.18|385.78|391.15|385.75|17
1642349640000|2022-01-16 16:14:00|391.18|385.78|391.18|385.78|391.18|385.78|391.16|385.76|5
1642349650000|2022-01-16 16:14:10|391.19|385.79|391.32|385.92|391.35|385.95|391.17|385.77|22
1642349660000|2022-01-16 16:14:20|391.33|385.93|391.25|385.85|391.36|385.96|391.17|385.77|24
1642349670000|2022-01-16 16:14:30|391.28|385.88|391.21|385.81|391.34|385.94|391.21|385.81|26
1642349680000|2022-01-16 16:14:40|391.22|385.82|391.15|385.75|391.23|385.83|391.15|385.75|18
1642349690000|2022-01-16 16:14:50|391.16|385.76|391.07|385.67|391.16|385.76|391.06|385.66|16
1642349700000|2022-01-16 16:15:00|391.08|385.68|391.15|385.75|391.15|385.75|391.07|385.67|14
1642349710000|2022-01-16 16:15:10|391.16|385.76|391.31|385.91|391.35|385.95|391.16|385.76|29
1642349720000|2022-01-16 16:15:20|391.36|385.96|391.29|385.89|391.36|385.96|391.28|385.88|16
1642349730000|2022-01-16 16:15:30|391.31|385.91|391.38|385.98|391.38|385.98|391.31|385.91|7
1642349740000|2022-01-16 16:15:40|391.39|385.99|391.39|385.99|391.39|385.99|391.38|385.98|7
1642349750000|2022-01-16 16:15:50|391.44|386.04|391.66|386.26|391.67|386.27|391.42|386.02|21
1642349760000|2022-01-16 16:16:00|391.67|386.27|391.8|386.4|391.85|386.45|391.66|386.26|27
1642349770000|2022-01-16 16:16:10|391.76|386.36|391.79|386.39|391.88|386.48|391.71|386.31|31
1642349780000|2022-01-16 16:16:20|391.7|386.3|391.73|386.33|391.73|386.33|391.6|386.2|24
1642349790000|2022-01-16 16:16:30|391.72|386.32|391.76|386.36|391.8|386.4|391.71|386.31|20
1642349800000|2022-01-16 16:16:40|391.74|386.34|391.72|386.32|391.76|386.36|391.69|386.29|14
1642349810000|2022-01-16 16:16:50|391.73|386.33|391.73|386.33|391.74|386.34|391.72|386.32|9
1642349820000|2022-01-16 16:17:00|391.72|386.32|391.64|386.24|391.82|386.42|391.64|386.24|13
1642349830000|2022-01-16 16:17:10|391.63|386.23|391.61|386.21|391.63|386.23|391.6|386.2|6
1642349840000|2022-01-16 16:17:20|391.6|386.2|391.63|386.23|391.67|386.27|391.6|386.2|14
1642349850000|2022-01-16 16:17:30|391.62|386.22|391.65|386.25|391.65|386.25|391.61|386.21|5
1642349860000|2022-01-16 16:17:40|391.64|386.24|391.57|386.17|391.64|386.24|391.55|386.15|15
1642349870000|2022-01-16 16:17:50|391.58|386.18|391.61|386.21|391.61|386.21|391.57|386.17|4
1642349880000|2022-01-16 16:18:00|391.6|386.2|391.4|386|391.6|386.2|391.39|385.99|17
1642349890000|2022-01-16 16:18:10|391.41|386.01|391.48|386.08|391.5|386.1|391.38|385.98|23
1642349900000|2022-01-16 16:18:20|391.49|386.09|391.5|386.1|391.5|386.1|391.48|386.08|4
1642349910000|2022-01-16 16:18:30|391.51|386.11|391.48|386.08|391.51|386.11|391.46|386.06|8
1642349920000|2022-01-16 16:18:40|391.49|386.09|391.54|386.14|391.54|386.14|391.49|386.09|10
1642349930000|2022-01-16 16:18:50|391.53|386.13|391.52|386.12|391.53|386.13|391.5|386.1|3
1642349940000|2022-01-16 16:19:00|391.53|386.13|391.64|386.24|391.68|386.28|391.53|386.13|17
1642349950000|2022-01-16 16:19:10|391.63|386.23|391.64|386.24|391.67|386.27|391.63|386.23|11
1642349960000|2022-01-16 16:19:20|391.62|386.22|391.66|386.26|391.68|386.28|391.61|386.21|13
1642349980000|2022-01-16 16:19:40|391.68|386.28|391.67|386.27|391.68|386.28|391.64|386.24|9
1642349990000|2022-01-16 16:19:50|391.69|386.29|391.69|386.29|391.71|386.31|391.68|386.28|12
1642350000000|2022-01-16 16:20:00|391.71|386.31|391.73|386.33|391.76|386.36|391.66|386.26|16
1642350010000|2022-01-16 16:20:10|391.7|386.3|391.85|386.45|391.85|386.45|391.7|386.3|15
1642350020000|2022-01-16 16:20:20|391.84|386.44|391.95|386.55|391.96|386.56|391.84|386.44|16
1642350030000|2022-01-16 16:20:30|391.92|386.52|391.94|386.54|391.94|386.54|391.92|386.52|2
1642350040000|2022-01-16 16:20:40|391.95|386.55|391.9|386.5|391.95|386.55|391.88|386.48|6
1642350050000|2022-01-16 16:20:50|391.89|386.49|391.88|386.48|391.9|386.5|391.88|386.48|8
1642350060000|2022-01-16 16:21:00|391.89|386.49|392.15|386.75|392.15|386.75|391.89|386.49|11
1642350070000|2022-01-16 16:21:10|392.14|386.74|392.61|387.21|392.61|387.21|392.14|386.74|30
1642350080000|2022-01-16 16:21:20|392.58|387.18|392.59|387.19|392.59|387.19|392.34|386.94|32
1642350090000|2022-01-16 16:21:30|392.53|387.13|392.58|387.18|392.61|387.21|392.49|387.09|21
1642350100000|2022-01-16 16:21:40|392.59|387.19|392.57|387.17|392.59|387.19|392.56|387.16|10
1642350110000|2022-01-16 16:21:50|392.54|387.14|392.52|387.12|392.54|387.14|392.4|387|22
1642350120000|2022-01-16 16:22:00|392.54|387.14|392.48|387.08|392.56|387.16|392.45|387.05|21
1642350130000|2022-01-16 16:22:10|392.57|387.17|392.45|387.05|392.61|387.21|392.4|387|26
1642350140000|2022-01-16 16:22:20|392.44|387.04|392.21|386.81|392.47|387.07|392.19|386.79|29
1642350150000|2022-01-16 16:22:30|392.16|386.76|392.15|386.75|392.2|386.8|392.13|386.73|22
1642350160000|2022-01-16 16:22:40|392.16|386.76|392.08|386.68|392.18|386.78|392.06|386.66|19
1642350170000|2022-01-16 16:22:50|392.09|386.69|392.38|386.98|392.42|387.02|392.09|386.69|30
1642350180000|2022-01-16 16:23:00|392.35|386.95|392.34|386.94|392.35|386.95|392.27|386.87|23
1642350190000|2022-01-16 16:23:10|392.35|386.95|392.5|387.1|392.51|387.11|392.35|386.95|17
1642350200000|2022-01-16 16:23:20|392.52|387.12|392.56|387.16|392.58|387.18|392.52|387.12|14
1642350210000|2022-01-16 16:23:30|392.57|387.17|392.46|387.06|392.57|387.17|392.45|387.05|21
1642350220000|2022-01-16 16:23:40|392.49|387.09|392.23|386.83|392.49|387.09|392.23|386.83|17
1642350230000|2022-01-16 16:23:50|392.22|386.82|392.22|386.82|392.34|386.94|392.22|386.82|15
1642350240000|2022-01-16 16:24:00|392.21|386.81|392.16|386.76|392.28|386.88|392.05|386.65|26
1642350250000|2022-01-16 16:24:10|392.13|386.73|392.2|386.8|392.23|386.83|392.09|386.69|25
1642350260000|2022-01-16 16:24:20|392.18|386.78|392.25|386.85|392.25|386.85|392.16|386.76|19
1642350270000|2022-01-16 16:24:30|392.23|386.83|392.28|386.88|392.31|386.91|392.23|386.83|10
1642350280000|2022-01-16 16:24:40|392.3|386.9|392.28|386.88|392.31|386.91|392.27|386.87|15
1642350290000|2022-01-16 16:24:50|392.27|386.87|392.27|386.87|392.3|386.9|392.26|386.86|14
1642350300000|2022-01-16 16:25:00|392.28|386.88|392.38|386.98|392.39|386.99|392.28|386.88|12
1642350310000|2022-01-16 16:25:10|392.42|387.02|392.45|387.05|392.49|387.09|392.42|387.02|13
1642350320000|2022-01-16 16:25:20|392.44|387.04|392.5|387.1|392.5|387.1|392.42|387.02|10
1642350330000|2022-01-16 16:25:30|392.48|387.08|392.52|387.12|392.53|387.13|392.45|387.05|15
1642350340000|2022-01-16 16:25:40|392.53|387.13|392.57|387.17|392.66|387.26|392.53|387.13|10
1642350350000|2022-01-16 16:25:50|392.58|387.18|392.54|387.14|392.58|387.18|392.52|387.12|17
1642350360000|2022-01-16 16:26:00|392.53|387.13|392.53|387.13|392.54|387.14|392.53|387.13|3
1642350370000|2022-01-16 16:26:10|392.54|387.14|392.75|387.35|392.75|387.35|392.53|387.13|13
1642350380000|2022-01-16 16:26:20|392.61|387.21|392.73|387.33|392.77|387.37|392.61|387.21|17
1642350390000|2022-01-16 16:26:30|392.76|387.36|392.76|387.36|392.78|387.38|392.76|387.36|3
1642350400000|2022-01-16 16:26:40|392.78|387.38|392.78|387.38|392.79|387.39|392.76|387.36|9
1642350410000|2022-01-16 16:26:50|392.85|387.45|392.85|387.45|392.88|387.48|392.85|387.45|4
1642350420000|2022-01-16 16:27:00|392.86|387.46|392.86|387.46|392.9|387.5|392.79|387.39|19
1642350430000|2022-01-16 16:27:10|392.85|387.45|392.87|387.47|392.87|387.47|392.79|387.39|13
1642350440000|2022-01-16 16:27:20|392.83|387.43|392.81|387.41|392.86|387.46|392.8|387.4|18
1642350450000|2022-01-16 16:27:30|392.82|387.42|393.05|387.65|393.09|387.69|392.82|387.42|18
1642350460000|2022-01-16 16:27:40|392.99|387.59|392.91|387.51|393.03|387.63|392.86|387.46|19
1642350470000|2022-01-16 16:27:50|392.87|387.47|392.82|387.42|392.95|387.55|392.8|387.4|19
1642350480000|2022-01-16 16:28:00|392.81|387.41|392.72|387.32|392.83|387.43|392.72|387.32|23
1642350490000|2022-01-16 16:28:10|392.73|387.33|392.45|387.05|392.79|387.39|392.45|387.05|21
1642350500000|2022-01-16 16:28:20|392.5|387.1|392.49|387.09|392.55|387.15|392.44|387.04|20
1642350510000|2022-01-16 16:28:30|392.52|387.12|392.52|387.12|392.61|387.21|392.52|387.12|21
1642350520000|2022-01-16 16:28:40|392.51|387.11|392.49|387.09|392.51|387.11|392.48|387.08|13
1642350540000|2022-01-16 16:29:00|392.47|387.07|392.46|387.06|392.47|387.07|392.45|387.05|8
1642350550000|2022-01-16 16:29:10|392.45|387.05|392.35|386.95|392.48|387.08|392.33|386.93|16
1642350560000|2022-01-16 16:29:20|392.34|386.94|392.3|386.9|392.34|386.94|392.21|386.81|25
1642350570000|2022-01-16 16:29:30|392.32|386.92|392.28|386.88|392.41|387.01|392.27|386.87|23
1642350580000|2022-01-16 16:29:40|392.29|386.89|392.29|386.89|392.34|386.94|392.29|386.89|13
1642350590000|2022-01-16 16:29:50|392.31|386.91|392.28|386.88|392.31|386.91|392.28|386.88|6
1642350600000|2022-01-16 16:30:00|392.3|386.9|392.54|387.14|392.54|387.14|392.28|386.88|20
1642350610000|2022-01-16 16:30:10|392.62|387.22|392.59|387.19|392.68|387.28|392.51|387.11|19
1642350620000|2022-01-16 16:30:20|392.6|387.2|392.55|387.15|392.63|387.23|392.53|387.13|13
1642350630000|2022-01-16 16:30:30|392.54|387.14|392.66|387.26|392.68|387.28|392.54|387.14|14
1642350640000|2022-01-16 16:30:40|392.67|387.27|392.71|387.31|392.71|387.31|392.66|387.26|7
1642350650000|2022-01-16 16:30:50|392.72|387.32|392.83|387.43|392.83|387.43|392.72|387.32|10
1642350660000|2022-01-16 16:31:00|392.81|387.41|392.86|387.46|392.88|387.48|392.81|387.41|21
1642350670000|2022-01-16 16:31:10|392.89|387.49|392.89|387.49|392.95|387.55|392.83|387.43|22
1642350680000|2022-01-16 16:31:20|392.91|387.51|392.84|387.44|392.91|387.51|392.77|387.37|22
1642350690000|2022-01-16 16:31:30|392.85|387.45|392.73|387.33|392.85|387.45|392.69|387.29|20
1642350700000|2022-01-16 16:31:40|392.78|387.38|392.77|387.37|392.78|387.38|392.7|387.3|16
1642350710000|2022-01-16 16:31:50|392.76|387.36|392.73|387.33|392.76|387.36|392.72|387.32|11
1642350720000|2022-01-16 16:32:00|392.74|387.34|392.82|387.42|392.83|387.43|392.73|387.33|15
1642350730000|2022-01-16 16:32:10|392.81|387.41|392.74|387.34|392.82|387.42|392.73|387.33|10
1642350740000|2022-01-16 16:32:20|392.76|387.36|392.81|387.41|392.81|387.41|392.76|387.36|9
1642350750000|2022-01-16 16:32:30|392.8|387.4|392.96|387.56|392.98|387.58|392.8|387.4|15
1642350760000|2022-01-16 16:32:40|392.98|387.58|393.01|387.61|393.04|387.64|392.96|387.56|13
1642350770000|2022-01-16 16:32:50|392.97|387.57|392.9|387.5|392.97|387.57|392.86|387.46|22
1642350780000|2022-01-16 16:33:00|392.91|387.51|392.9|387.5|392.94|387.54|392.87|387.47|16
1642350790000|2022-01-16 16:33:10|392.89|387.49|392.9|387.5|392.9|387.5|392.89|387.49|2
1642350800000|2022-01-16 16:33:20|392.91|387.51|392.91|387.51|392.95|387.55|392.9|387.5|6
1642350810000|2022-01-16 16:33:30|392.93|387.53|392.99|387.59|393.03|387.63|392.91|387.51|18
1642350820000|2022-01-16 16:33:40|392.96|387.56|392.97|387.57|393.08|387.68|392.96|387.56|16
1642350830000|2022-01-16 16:33:50|392.98|387.58|392.98|387.58|392.98|387.58|392.97|387.57|7
1642350840000|2022-01-16 16:34:00|392.99|387.59|393.03|387.63|393.04|387.64|392.98|387.58|20
1642350850000|2022-01-16 16:34:10|393.04|387.64|393.04|387.64|393.13|387.73|392.99|387.59|11
1642350860000|2022-01-16 16:34:20|393.01|387.61|392.94|387.54|393.01|387.61|392.93|387.53|9
1642350870000|2022-01-16 16:34:30|392.95|387.55|392.98|387.58|392.98|387.58|392.94|387.54|14
1642350880000|2022-01-16 16:34:40|392.95|387.55|392.93|387.53|392.95|387.55|392.9|387.5|16
1642350890000|2022-01-16 16:34:50|392.9|387.5|392.85|387.45|392.9|387.5|392.84|387.44|12
1642350900000|2022-01-16 16:35:00|392.9|387.5|392.91|387.51|392.91|387.51|392.74|387.34|18
1642350910000|2022-01-16 16:35:10|392.88|387.48|392.92|387.52|392.96|387.56|392.88|387.48|19
1642350920000|2022-01-16 16:35:20|392.93|387.53|392.74|387.34|392.97|387.57|392.74|387.34|20
1642350930000|2022-01-16 16:35:30|392.75|387.35|392.85|387.45|392.85|387.45|392.74|387.34|23
1642350940000|2022-01-16 16:35:40|392.86|387.46|392.88|387.48|392.88|387.48|392.81|387.41|13
1642350950000|2022-01-16 16:35:50|392.83|387.43|392.91|387.51|392.92|387.52|392.83|387.43|14
1642350960000|2022-01-16 16:36:00|392.9|387.5|392.88|387.48|392.91|387.51|392.88|387.48|11
1642350970000|2022-01-16 16:36:10|392.89|387.49|392.86|387.46|392.92|387.52|392.86|387.46|15
1642350980000|2022-01-16 16:36:20|392.85|387.45|392.86|387.46|392.89|387.49|392.85|387.45|6
1642350990000|2022-01-16 16:36:30|392.85|387.45|392.82|387.42|392.9|387.5|392.81|387.41|8
1642351000000|2022-01-16 16:36:40|392.87|387.47|392.82|387.42|392.87|387.47|392.76|387.36|14
1642351010000|2022-01-16 16:36:50|392.85|387.45|392.66|387.26|392.85|387.45|392.63|387.23|24
1642351020000|2022-01-16 16:37:00|392.6|387.2|392.65|387.25|392.72|387.32|392.6|387.2|15
1642351030000|2022-01-16 16:37:10|392.66|387.26|392.59|387.19|392.66|387.26|392.59|387.19|6
1642351040000|2022-01-16 16:37:20|392.57|387.17|392.53|387.13|392.58|387.18|392.53|387.13|9
1642351050000|2022-01-16 16:37:30|392.52|387.12|392.43|387.03|392.52|387.12|392.43|387.03|15
1642351060000|2022-01-16 16:37:40|392.44|387.04|392.45|387.05|392.46|387.06|392.43|387.03|7
1642351070000|2022-01-16 16:37:50|392.44|387.04|392.46|387.06|392.5|387.1|392.44|387.04|18
1642351080000|2022-01-16 16:38:00|392.48|387.08|392.44|387.04|392.49|387.09|392.41|387.01|12
1642351090000|2022-01-16 16:38:10|392.45|387.05|392.45|387.05|392.46|387.06|392.42|387.02|12
1642351100000|2022-01-16 16:38:20|392.44|387.04|392.47|387.07|392.47|387.07|392.41|387.01|15
1642351110000|2022-01-16 16:38:30|392.46|387.06|392.58|387.18|392.58|387.18|392.45|387.05|22
1642351120000|2022-01-16 16:38:40|392.59|387.19|392.47|387.07|392.59|387.19|392.37|386.97|24
1642351130000|2022-01-16 16:38:50|392.45|387.05|392.46|387.06|392.46|387.06|392.45|387.05|2
1642351140000|2022-01-16 16:39:00|392.45|387.05|392.44|387.04|392.47|387.07|392.43|387.03|6
1642351150000|2022-01-16 16:39:10|392.43|387.03|392.41|387.01|392.46|387.06|392.38|386.98|15
1642351160000|2022-01-16 16:39:20|392.4|387|392.39|386.99|392.43|387.03|392.34|386.94|16
1642351170000|2022-01-16 16:39:30|392.42|387.02|392.41|387.01|392.47|387.07|392.41|387.01|13
1642351180000|2022-01-16 16:39:40|392.39|386.99|392.44|387.04|392.45|387.05|392.36|386.96|16
1642351190000|2022-01-16 16:39:50|392.43|387.03|392.43|387.03|392.47|387.07|392.4|387|14
1642351200000|2022-01-16 16:40:00|392.42|387.02|392.44|387.04|392.44|387.04|392.39|386.99|15
1642351210000|2022-01-16 16:40:10|392.42|387.02|392.42|387.02|392.44|387.04|392.42|387.02|4
1642351220000|2022-01-16 16:40:20|392.41|387.01|392.41|387.01|392.44|387.04|392.39|386.99|14
1642351230000|2022-01-16 16:40:30|392.4|387|392.39|386.99|392.41|387.01|392.36|386.96|11
1642351240000|2022-01-16 16:40:40|392.38|386.98|392.34|386.94|392.4|387|392.3|386.9|11
1642351250000|2022-01-16 16:40:50|392.33|386.93|392.36|386.96|392.36|386.96|392.33|386.93|13
1642351260000|2022-01-16 16:41:00|392.35|386.95|392.29|386.89|392.36|386.96|392.21|386.81|11
1642351270000|2022-01-16 16:41:10|392.15|386.75|392.32|386.92|392.33|386.93|392.15|386.75|28
1642351280000|2022-01-16 16:41:20|392.31|386.91|392.31|386.91|392.36|386.96|392.31|386.91|19
1642351290000|2022-01-16 16:41:30|392.3|386.9|392.34|386.94|392.34|386.94|392.3|386.9|10
1642351300000|2022-01-16 16:41:40|392.37|386.97|392.46|387.06|392.52|387.12|392.33|386.93|24
1642351310000|2022-01-16 16:41:50|392.48|387.08|392.49|387.09|392.5|387.1|392.48|387.08|8
1642351320000|2022-01-16 16:42:00|392.48|387.08|392.5|387.1|392.5|387.1|392.48|387.08|3
1642351330000|2022-01-16 16:42:10|392.49|387.09|392.54|387.14|392.54|387.14|392.49|387.09|6
1642351340000|2022-01-16 16:42:20|392.53|387.13|392.49|387.09|392.54|387.14|392.49|387.09|16
1642351350000|2022-01-16 16:42:30|392.5|387.1|392.5|387.1|392.5|387.1|392.49|387.09|7
1642351360000|2022-01-16 16:42:40|392.52|387.12|392.55|387.15|392.56|387.16|392.5|387.1|15
1642351370000|2022-01-16 16:42:50|392.57|387.17|392.59|387.19|392.62|387.22|392.57|387.17|10
1642351380000|2022-01-16 16:43:00|392.6|387.2|392.59|387.19|392.6|387.2|392.58|387.18|4
1642351390000|2022-01-16 16:43:10|392.58|387.18|392.59|387.19|392.59|387.19|392.58|387.18|2
1642351400000|2022-01-16 16:43:20|392.58|387.18|392.59|387.19|392.59|387.19|392.57|387.17|4
1642351410000|2022-01-16 16:43:30|392.58|387.18|392.58|387.18|392.59|387.19|392.58|387.18|5
1642351430000|2022-01-16 16:43:50|392.6|387.2|392.58|387.18|392.6|387.2|392.54|387.14|15
1642351440000|2022-01-16 16:44:00|392.57|387.17|392.58|387.18|392.6|387.2|392.57|387.17|7
1642351450000|2022-01-16 16:44:10|392.59|387.19|392.59|387.19|392.61|387.21|392.58|387.18|11
1642351460000|2022-01-16 16:44:20|392.61|387.21|392.61|387.21|392.62|387.22|392.59|387.19|23
1642351470000|2022-01-16 16:44:30|392.62|387.22|392.61|387.21|392.62|387.22|392.59|387.19|15
1642351480000|2022-01-16 16:44:40|392.63|387.23|392.59|387.19|392.63|387.23|392.56|387.16|9
1642351490000|2022-01-16 16:44:50|392.61|387.21|392.59|387.19|392.61|387.21|392.59|387.19|2
1642351500000|2022-01-16 16:45:00|392.6|387.2|392.6|387.2|392.6|387.2|392.6|387.2|1
1642351510000|2022-01-16 16:45:10|392.62|387.22|392.64|387.24|392.67|387.27|392.62|387.22|6
1642351530000|2022-01-16 16:45:30|392.63|387.23|392.64|387.24|392.65|387.25|392.62|387.22|7
1642351540000|2022-01-16 16:45:40|392.65|387.25|392.65|387.25|392.66|387.26|392.65|387.25|3
1642351550000|2022-01-16 16:45:50|392.63|387.23|392.63|387.23|392.65|387.25|392.63|387.23|3
1642351560000|2022-01-16 16:46:00|392.64|387.24|392.79|387.39|392.79|387.39|392.64|387.24|10
1642351570000|2022-01-16 16:46:10|392.8|387.4|392.8|387.4|392.81|387.41|392.79|387.39|9
1642351580000|2022-01-16 16:46:20|392.79|387.39|392.8|387.4|392.81|387.41|392.76|387.36|13
1642351590000|2022-01-16 16:46:30|392.79|387.39|392.85|387.45|392.87|387.47|392.79|387.39|21
1642351600000|2022-01-16 16:46:40|392.84|387.44|392.88|387.48|392.88|387.48|392.75|387.35|16
1642351610000|2022-01-16 16:46:50|392.86|387.46|392.85|387.45|392.86|387.46|392.85|387.45|4
1642351620000|2022-01-16 16:47:00|392.86|387.46|392.8|387.4|392.86|387.46|392.75|387.35|13
1642351630000|2022-01-16 16:47:10|392.79|387.39|392.76|387.36|392.8|387.4|392.73|387.33|14
1642351640000|2022-01-16 16:47:20|392.73|387.33|392.79|387.39|392.79|387.39|392.73|387.33|10
1642351650000|2022-01-16 16:47:30|392.81|387.41|392.8|387.4|392.81|387.41|392.8|387.4|4
1642351660000|2022-01-16 16:47:40|392.81|387.41|392.83|387.43|392.83|387.43|392.8|387.4|5
1642351670000|2022-01-16 16:47:50|392.85|387.45|392.84|387.44|392.87|387.47|392.84|387.44|8
1642351680000|2022-01-16 16:48:00|392.82|387.42|392.93|387.53|392.93|387.53|392.79|387.39|25
1642351690000|2022-01-16 16:48:10|392.92|387.52|392.94|387.54|392.94|387.54|392.92|387.52|5
1642351700000|2022-01-16 16:48:20|392.97|387.57|393|387.6|393.02|387.62|392.97|387.57|6
1642351710000|2022-01-16 16:48:30|393.02|387.62|393.05|387.65|393.08|387.68|393.02|387.62|14
1642351720000|2022-01-16 16:48:40|393.04|387.64|392.93|387.53|393.04|387.64|392.89|387.49|20
1642351730000|2022-01-16 16:48:50|392.94|387.54|392.93|387.53|392.94|387.54|392.93|387.53|8
1642351740000|2022-01-16 16:49:00|392.92|387.52|392.92|387.52|392.93|387.53|392.91|387.51|7
1642351750000|2022-01-16 16:49:10|392.91|387.51|392.89|387.49|392.96|387.56|392.86|387.46|17
1642351760000|2022-01-16 16:49:20|392.9|387.5|392.87|387.47|392.92|387.52|392.87|387.47|20
1642351770000|2022-01-16 16:49:30|392.86|387.46|392.8|387.4|392.87|387.47|392.64|387.24|18
1642351780000|2022-01-16 16:49:40|392.79|387.39|392.84|387.44|392.84|387.44|392.77|387.37|13
1642351790000|2022-01-16 16:49:50|392.78|387.38|392.66|387.26|392.82|387.42|392.66|387.26|12
1642351800000|2022-01-16 16:50:00|392.72|387.32|392.6|387.2|392.75|387.35|392.57|387.17|21
1642351810000|2022-01-16 16:50:10|392.63|387.23|392.61|387.21|392.64|387.24|392.59|387.19|12
1642351820000|2022-01-16 16:50:20|392.6|387.2|392.47|387.07|392.6|387.2|392.46|387.06|12
1642351830000|2022-01-16 16:50:30|392.46|387.06|392.36|386.96|392.47|387.07|392.32|386.92|22
1642351840000|2022-01-16 16:50:40|392.37|386.97|392.3|386.9|392.37|386.97|392.27|386.87|9
1642351850000|2022-01-16 16:50:50|392.26|386.86|392.29|386.89|392.41|387.01|392.26|386.86|16
1642351860000|2022-01-16 16:51:00|392.35|386.95|392.35|386.95|392.35|386.95|392.34|386.94|3
1642351870000|2022-01-16 16:51:10|392.34|386.94|392.18|386.78|392.34|386.94|392.16|386.76|18
1642351880000|2022-01-16 16:51:20|392.15|386.75|392.17|386.77|392.18|386.78|392.15|386.75|7
1642351890000|2022-01-16 16:51:30|392.18|386.78|392.18|386.78|392.18|386.78|392.17|386.77|7
1642351900000|2022-01-16 16:51:40|392.17|386.77|392.2|386.8|392.21|386.81|392.17|386.77|9
1642351910000|2022-01-16 16:51:50|392.21|386.81|392.22|386.82|392.23|386.83|392.19|386.79|13
1642351920000|2022-01-16 16:52:00|392.23|386.83|392.27|386.87|392.27|386.87|392.23|386.83|5
1642351930000|2022-01-16 16:52:10|392.26|386.86|392.24|386.84|392.27|386.87|392.22|386.82|7
1642351940000|2022-01-16 16:52:20|392.23|386.83|392.25|386.85|392.25|386.85|392.23|386.83|5
1642351950000|2022-01-16 16:52:30|392.24|386.84|392.14|386.74|392.26|386.86|392.06|386.66|20
1642351960000|2022-01-16 16:52:40|392.15|386.75|392.16|386.76|392.17|386.77|392.14|386.74|5
1642351970000|2022-01-16 16:52:50|392.17|386.77|392.2|386.8|392.21|386.81|392.17|386.77|8
1642351980000|2022-01-16 16:53:00|392.21|386.81|392.41|387.01|392.41|387.01|392.21|386.81|12
1642351990000|2022-01-16 16:53:10|392.42|387.02|392.44|387.04|392.44|387.04|392.38|386.98|11
1642352000000|2022-01-16 16:53:20|392.46|387.06|392.45|387.05|392.46|387.06|392.45|387.05|4
1642352010000|2022-01-16 16:53:30|392.46|387.06|392.53|387.13|392.54|387.14|392.45|387.05|7
1642352020000|2022-01-16 16:53:40|392.52|387.12|392.5|387.1|392.52|387.12|392.5|387.1|5
1642352030000|2022-01-16 16:53:50|392.54|387.14|392.53|387.13|392.54|387.14|392.53|387.13|2
1642352040000|2022-01-16 16:54:00|392.54|387.14|392.49|387.09|392.54|387.14|392.49|387.09|7
1642352050000|2022-01-16 16:54:10|392.46|387.06|392.48|387.08|392.49|387.09|392.45|387.05|11
1642352060000|2022-01-16 16:54:20|392.47|387.07|392.43|387.03|392.49|387.09|392.43|387.03|13
1642352070000|2022-01-16 16:54:30|392.41|387.01|392.44|387.04|392.47|387.07|392.41|387.01|6
1642352080000|2022-01-16 16:54:40|392.45|387.05|392.45|387.05|392.46|387.06|392.44|387.04|5
1642352090000|2022-01-16 16:54:50|392.43|387.03|392.43|387.03|392.46|387.06|392.42|387.02|8
1642352100000|2022-01-16 16:55:00|392.42|387.02|392.39|386.99|392.42|387.02|392.38|386.98|13
1642352110000|2022-01-16 16:55:10|392.4|387|392.41|387.01|392.42|387.02|392.39|386.99|11
1642352120000|2022-01-16 16:55:20|392.42|387.02|392.41|387.01|392.42|387.02|392.4|387|4
1642352130000|2022-01-16 16:55:30|392.42|387.02|392.41|387.01|392.42|387.02|392.4|387|4
1642352140000|2022-01-16 16:55:40|392.46|387.06|392.52|387.12|392.56|387.16|392.46|387.06|24
1642352150000|2022-01-16 16:55:50|392.54|387.14|392.56|387.16|392.57|387.17|392.53|387.13|19
1642352160000|2022-01-16 16:56:00|392.61|387.21|392.61|387.21|392.61|387.21|392.61|387.21|1
1642352170000|2022-01-16 16:56:10|392.59|387.19|392.56|387.16|392.62|387.22|392.54|387.14|6
1642352180000|2022-01-16 16:56:20|392.55|387.15|392.55|387.15|392.61|387.21|392.54|387.14|14
1642352190000|2022-01-16 16:56:30|392.56|387.16|392.59|387.19|392.66|387.26|392.54|387.14|23
1642352200000|2022-01-16 16:56:40|392.58|387.18|392.57|387.17|392.58|387.18|392.55|387.15|5
1642352210000|2022-01-16 16:56:50|392.56|387.16|392.56|387.16|392.57|387.17|392.55|387.15|9
1642352220000|2022-01-16 16:57:00|392.57|387.17|392.56|387.16|392.57|387.17|392.54|387.14|8
1642352230000|2022-01-16 16:57:10|392.57|387.17|392.6|387.2|392.67|387.27|392.57|387.17|14
1642352240000|2022-01-16 16:57:20|392.61|387.21|392.61|387.21|392.61|387.21|392.61|387.21|1
1642352270000|2022-01-16 16:57:50|392.62|387.22|392.64|387.24|392.66|387.26|392.61|387.21|18
1642352280000|2022-01-16 16:58:00|392.65|387.25|392.65|387.25|392.67|387.27|392.64|387.24|11
1642352300000|2022-01-16 16:58:20|392.66|387.26|392.61|387.21|392.68|387.28|392.61|387.21|19
1642352310000|2022-01-16 16:58:30|392.6|387.2|392.62|387.22|392.63|387.23|392.6|387.2|12
1642352320000|2022-01-16 16:58:40|392.59|387.19|392.58|387.18|392.67|387.27|392.57|387.17|13
1642352330000|2022-01-16 16:58:50|392.59|387.19|392.62|387.22|392.62|387.22|392.59|387.19|9
1642352340000|2022-01-16 16:59:00|392.63|387.23|392.66|387.26|392.66|387.26|392.63|387.23|4
1642352350000|2022-01-16 16:59:10|392.67|387.27|392.68|387.28|392.69|387.29|392.66|387.26|10
1642352360000|2022-01-16 16:59:20|392.66|387.26|392.67|387.27|392.68|387.28|392.64|387.24|17
1642352370000|2022-01-16 16:59:30|392.7|387.3|392.67|387.27|392.82|387.42|392.65|387.25|19
1642352380000|2022-01-16 16:59:40|392.66|387.26|392.59|387.19|392.69|387.29|392.59|387.19|15
1642352390000|2022-01-16 16:59:50|392.63|387.23|392.64|387.24|392.67|387.27|392.62|387.22|4
1642352400000|2022-01-16 17:00:00|392.65|387.25|392.9|387.5|392.9|387.5|392.65|387.25|23
1642352410000|2022-01-16 17:00:10|392.94|387.54|393.07|387.67|393.09|387.69|392.85|387.45|19
1642352420000|2022-01-16 17:00:20|393.08|387.68|393.12|387.72|393.15|387.75|393.01|387.61|12
1642352430000|2022-01-16 17:00:30|393.13|387.73|393.02|387.62|393.17|387.77|392.95|387.55|10
1642352440000|2022-01-16 17:00:40|393.1|387.7|393|387.6|393.1|387.7|392.96|387.56|11
1642352450000|2022-01-16 17:00:50|393.01|387.61|393.01|387.61|393.01|387.61|393.01|387.61|1
1642352460000|2022-01-16 17:01:00|393|387.6|392.99|387.59|393.03|387.63|392.98|387.58|7
1642352470000|2022-01-16 17:01:10|392.96|387.56|392.99|387.59|392.99|387.59|392.92|387.52|17
1642352480000|2022-01-16 17:01:20|393|387.6|392.98|387.58|393.01|387.61|392.95|387.55|11
1642352490000|2022-01-16 17:01:30|392.97|387.57|392.82|387.42|392.98|387.58|392.81|387.41|17
1642352500000|2022-01-16 17:01:40|392.83|387.43|392.88|387.48|392.88|387.48|392.83|387.43|7
1642352510000|2022-01-16 17:01:50|392.89|387.49|392.9|387.5|392.98|387.58|392.89|387.49|11
1642352520000|2022-01-16 17:02:00|392.91|387.51|392.92|387.52|392.95|387.55|392.89|387.49|15
1642352530000|2022-01-16 17:02:10|392.91|387.51|392.92|387.52|392.99|387.59|392.91|387.51|15
1642352540000|2022-01-16 17:02:20|392.94|387.54|392.83|387.43|392.94|387.54|392.8|387.4|27
1642352550000|2022-01-16 17:02:30|392.82|387.42|392.77|387.37|392.83|387.43|392.77|387.37|25
1642352560000|2022-01-16 17:02:40|392.81|387.41|392.82|387.42|392.86|387.46|392.79|387.39|21
1642352570000|2022-01-16 17:02:50|392.87|387.47|392.83|387.43|392.87|387.47|392.82|387.42|5
1642352580000|2022-01-16 17:03:00|392.84|387.44|392.78|387.38|392.93|387.53|392.76|387.36|23
1642352590000|2022-01-16 17:03:10|392.79|387.39|392.77|387.37|392.8|387.4|392.77|387.37|5
1642352600000|2022-01-16 17:03:20|392.78|387.38|392.57|387.17|392.78|387.38|392.54|387.14|19
1642352610000|2022-01-16 17:03:30|392.58|387.18|392.64|387.24|392.69|387.29|392.58|387.18|16
1642352620000|2022-01-16 17:03:40|392.65|387.25|392.66|387.26|392.71|387.31|392.63|387.23|17
1642352630000|2022-01-16 17:03:50|392.65|387.25|392.64|387.24|392.72|387.32|392.64|387.24|9
1642352640000|2022-01-16 17:04:00|392.59|387.19|392.65|387.25|392.74|387.34|392.59|387.19|17
1642352650000|2022-01-16 17:04:10|392.62|387.22|392.57|387.17|392.67|387.27|392.54|387.14|11
1642352660000|2022-01-16 17:04:20|392.56|387.16|392.49|387.09|392.59|387.19|392.47|387.07|11
1642352670000|2022-01-16 17:04:30|392.48|387.08|392.54|387.14|392.55|387.15|392.48|387.08|10
1642352680000|2022-01-16 17:04:40|392.51|387.11|392.43|387.03|392.51|387.11|392.38|386.98|18
1642352690000|2022-01-16 17:04:50|392.42|387.02|392.43|387.03|392.44|387.04|392.4|387|9
1642352700000|2022-01-16 17:05:00|392.42|387.02|392.41|387.01|392.45|387.05|392.4|387|12
1642352710000|2022-01-16 17:05:10|392.42|387.02|392.42|387.02|392.43|387.03|392.42|387.02|3
1642352720000|2022-01-16 17:05:20|392.43|387.03|392.43|387.03|392.43|387.03|392.43|387.03|1
1642352730000|2022-01-16 17:05:30|392.45|387.05|392.42|387.02|392.45|387.05|392.42|387.02|6
1642352740000|2022-01-16 17:05:40|392.43|387.03|392.46|387.06|392.46|387.06|392.43|387.03|5
1642352750000|2022-01-16 17:05:50|392.47|387.07|392.44|387.04|392.47|387.07|392.42|387.02|6
1642352760000|2022-01-16 17:06:00|392.48|387.08|392.51|387.11|392.58|387.18|392.48|387.08|22
1642352770000|2022-01-16 17:06:10|392.5|387.1|392.51|387.11|392.56|387.16|392.49|387.09|13
1642352780000|2022-01-16 17:06:20|392.52|387.12|392.53|387.13|392.55|387.15|392.5|387.1|7
1642352790000|2022-01-16 17:06:30|392.52|387.12|392.53|387.13|392.57|387.17|392.52|387.12|7
1642352800000|2022-01-16 17:06:40|392.54|387.14|392.5|387.1|392.54|387.14|392.5|387.1|5
1642352810000|2022-01-16 17:06:50|392.52|387.12|392.53|387.13|392.55|387.15|392.52|387.12|7
1642352820000|2022-01-16 17:07:00|392.54|387.14|392.53|387.13|392.55|387.15|392.53|387.13|4
1642352830000|2022-01-16 17:07:10|392.56|387.16|392.54|387.14|392.56|387.16|392.53|387.13|11
1642352840000|2022-01-16 17:07:20|392.53|387.13|392.54|387.14|392.55|387.15|392.53|387.13|4
1642352850000|2022-01-16 17:07:30|392.53|387.13|392.55|387.15|392.55|387.15|392.53|387.13|7
1642352860000|2022-01-16 17:07:40|392.54|387.14|392.5|387.1|392.55|387.15|392.47|387.07|11
1642352870000|2022-01-16 17:07:50|392.51|387.11|392.5|387.1|392.51|387.11|392.48|387.08|13
1642352880000|2022-01-16 17:08:00|392.51|387.11|392.48|387.08|392.52|387.12|392.48|387.08|3
1642352890000|2022-01-16 17:08:10|392.49|387.09|392.48|387.08|392.49|387.09|392.48|387.08|4
1642352900000|2022-01-16 17:08:20|392.49|387.09|392.53|387.13|392.53|387.13|392.48|387.08|5
1642352910000|2022-01-16 17:08:30|392.48|387.08|392.48|387.08|392.49|387.09|392.48|387.08|5
1642352920000|2022-01-16 17:08:40|392.49|387.09|392.55|387.15|392.55|387.15|392.48|387.08|6
1642352930000|2022-01-16 17:08:50|392.61|387.21|392.58|387.18|392.62|387.22|392.58|387.18|9
1642352940000|2022-01-16 17:09:00|392.6|387.2|392.63|387.23|392.65|387.25|392.58|387.18|7
1642352950000|2022-01-16 17:09:10|392.64|387.24|392.7|387.3|392.7|387.3|392.64|387.24|11
1642352960000|2022-01-16 17:09:20|392.69|387.29|392.68|387.28|392.7|387.3|392.67|387.27|10
1642352970000|2022-01-16 17:09:30|392.67|387.27|392.62|387.22|392.68|387.28|392.59|387.19|15
1642352980000|2022-01-16 17:09:40|392.63|387.23|392.65|387.25|392.66|387.26|392.6|387.2|17
1642352990000|2022-01-16 17:09:50|392.66|387.26|392.66|387.26|392.67|387.27|392.66|387.26|5
1642353000000|2022-01-16 17:10:00|392.67|387.27|392.69|387.29|392.69|387.29|392.66|387.26|6
1642353010000|2022-01-16 17:10:10|392.7|387.3|392.69|387.29|392.72|387.32|392.69|387.29|13
1642353020000|2022-01-16 17:10:20|392.7|387.3|392.78|387.38|392.82|387.42|392.7|387.3|14
1642353030000|2022-01-16 17:10:30|392.77|387.37|392.93|387.53|392.96|387.56|392.75|387.35|30
1642353040000|2022-01-16 17:10:40|392.89|387.49|392.89|387.49|392.94|387.54|392.88|387.48|11
1642353050000|2022-01-16 17:10:50|392.88|387.48|392.86|387.46|392.89|387.49|392.86|387.46|7
1642353060000|2022-01-16 17:11:00|392.85|387.45|392.86|387.46|392.86|387.46|392.85|387.45|8
1642353070000|2022-01-16 17:11:10|392.87|387.47|392.86|387.46|392.87|387.47|392.86|387.46|4
1642353080000|2022-01-16 17:11:20|392.87|387.47|392.91|387.51|392.94|387.54|392.85|387.45|16
1642353090000|2022-01-16 17:11:30|392.92|387.52|392.91|387.51|392.92|387.52|392.91|387.51|6
1642353100000|2022-01-16 17:11:40|392.9|387.5|392.92|387.52|392.92|387.52|392.9|387.5|6
1642353110000|2022-01-16 17:11:50|392.91|387.51|392.79|387.39|392.92|387.52|392.77|387.37|13
1642353120000|2022-01-16 17:12:00|392.78|387.38|392.8|387.4|392.8|387.4|392.78|387.38|5
1642353130000|2022-01-16 17:12:10|392.81|387.41|392.81|387.41|392.84|387.44|392.75|387.35|6
1642353140000|2022-01-16 17:12:20|392.8|387.4|392.8|387.4|392.82|387.42|392.76|387.36|10
1642353150000|2022-01-16 17:12:30|392.81|387.41|392.8|387.4|392.81|387.41|392.79|387.39|6
1642353160000|2022-01-16 17:12:40|392.79|387.39|392.73|387.33|392.82|387.42|392.7|387.3|12
1642353170000|2022-01-16 17:12:50|392.7|387.3|392.48|387.08|392.71|387.31|392.39|386.99|22
1642353180000|2022-01-16 17:13:00|392.44|387.04|392.59|387.19|392.61|387.21|392.42|387.02|23
1642353190000|2022-01-16 17:13:10|392.6|387.2|392.66|387.26|392.68|387.28|392.58|387.18|22
1642353200000|2022-01-16 17:13:20|392.6|387.2|392.73|387.33|392.76|387.36|392.6|387.2|11
1642353220000|2022-01-16 17:13:40|392.74|387.34|392.76|387.36|392.76|387.36|392.74|387.34|3
1642353230000|2022-01-16 17:13:50|392.77|387.37|392.77|387.37|392.77|387.37|392.77|387.37|1
1642353240000|2022-01-16 17:14:00|392.78|387.38|393.04|387.64|393.21|387.81|392.78|387.38|12
1642353250000|2022-01-16 17:14:10|393.01|387.61|393.01|387.61|393.05|387.65|392.99|387.59|11
1642353260000|2022-01-16 17:14:20|393|387.6|393.02|387.62|393.05|387.65|392.99|387.59|22
1642353270000|2022-01-16 17:14:30|393.01|387.61|393.07|387.67|393.11|387.71|392.99|387.59|18
1642353280000|2022-01-16 17:14:40|393.08|387.68|393.02|387.62|393.09|387.69|393.02|387.62|19
1642353290000|2022-01-16 17:14:50|393.03|387.63|393.04|387.64|393.06|387.66|393.03|387.63|13
1642353300000|2022-01-16 17:15:00|393.03|387.63|393.06|387.66|393.06|387.66|392.99|387.59|14
1642353310000|2022-01-16 17:15:10|393.04|387.64|393.23|387.83|393.24|387.84|393.01|387.61|25
1642353320000|2022-01-16 17:15:20|393.17|387.77|393.17|387.77|393.23|387.83|393.17|387.77|8
1642353330000|2022-01-16 17:15:30|393.16|387.76|393.17|387.77|393.17|387.77|393.14|387.74|8
1642353340000|2022-01-16 17:15:40|393.16|387.76|393.17|387.77|393.17|387.77|393.15|387.75|4
1642353350000|2022-01-16 17:15:50|393.18|387.78|393.23|387.83|393.23|387.83|393.18|387.78|6
1642353360000|2022-01-16 17:16:00|393.22|387.82|393.23|387.83|393.24|387.84|393.22|387.82|4
1642353370000|2022-01-16 17:16:10|393.24|387.84|393.25|387.85|393.25|387.85|393.23|387.83|4
1642353380000|2022-01-16 17:16:20|393.26|387.86|393.22|387.82|393.26|387.86|393.22|387.82|5
1642353390000|2022-01-16 17:16:30|393.25|387.85|393.28|387.88|393.28|387.88|393.22|387.82|13
1642353400000|2022-01-16 17:16:40|393.29|387.89|393.29|387.89|393.3|387.9|393.23|387.83|6
1642353410000|2022-01-16 17:16:50|393.28|387.88|393.33|387.93|393.34|387.94|393.27|387.87|12
1642353420000|2022-01-16 17:17:00|393.34|387.94|393.36|387.96|393.36|387.96|393.34|387.94|3
1642353430000|2022-01-16 17:17:10|393.38|387.98|393.36|387.96|393.38|387.98|393.35|387.95|8
1642353440000|2022-01-16 17:17:20|393.35|387.95|393.33|387.93|393.37|387.97|393.33|387.93|11
1642353450000|2022-01-16 17:17:30|393.35|387.95|393.28|387.88|393.38|387.98|393.23|387.83|15
1642353460000|2022-01-16 17:17:40|393.29|387.89|393.23|387.83|393.29|387.89|393.23|387.83|12
1642353470000|2022-01-16 17:17:50|393.2|387.8|393.21|387.81|393.22|387.82|393.2|387.8|8
1642353480000|2022-01-16 17:18:00|393.2|387.8|393.15|387.75|393.21|387.81|393.11|387.71|15
1642353490000|2022-01-16 17:18:10|393.14|387.74|393.1|387.7|393.14|387.74|393.09|387.69|14
1642353500000|2022-01-16 17:18:20|393.13|387.73|393.21|387.81|393.23|387.83|393.1|387.7|16
1642353510000|2022-01-16 17:18:30|393.2|387.8|393.18|387.78|393.21|387.81|393.17|387.77|12
1642353520000|2022-01-16 17:18:40|393.17|387.77|393.21|387.81|393.21|387.81|393.17|387.77|5
1642353540000|2022-01-16 17:19:00|393.2|387.8|393.2|387.8|393.2|387.8|393.2|387.8|1
1642353550000|2022-01-16 17:19:10|393.21|387.81|393.21|387.81|393.21|387.81|393.21|387.81|1
1642353560000|2022-01-16 17:19:20|393.2|387.8|393.2|387.8|393.21|387.81|393.2|387.8|3
1642353570000|2022-01-16 17:19:30|393.21|387.81|393.22|387.82|393.22|387.82|393.2|387.8|3
1642353580000|2022-01-16 17:19:40|393.2|387.8|393.2|387.8|393.2|387.8|393.2|387.8|1
1642353590000|2022-01-16 17:19:50|393.17|387.77|393.05|387.65|393.17|387.77|393.03|387.63|10
1642353600000|2022-01-16 17:20:00|393.04|387.64|393|387.6|393.04|387.64|393|387.6|7
1642353610000|2022-01-16 17:20:10|393.01|387.61|393.02|387.62|393.03|387.63|392.99|387.59|13
1642353620000|2022-01-16 17:20:20|392.99|387.59|393.02|387.62|393.02|387.62|392.99|387.59|2
1642353630000|2022-01-16 17:20:30|393.03|387.63|393.03|387.63|393.04|387.64|392.98|387.58|9
1642353640000|2022-01-16 17:20:40|393.02|387.62|392.98|387.58|393.07|387.67|392.97|387.57|12
1642353650000|2022-01-16 17:20:50|392.99|387.59|393.01|387.61|393.05|387.65|392.99|387.59|12
1642353660000|2022-01-16 17:21:00|392.99|387.59|393|387.6|393|387.6|392.98|387.58|6
1642353670000|2022-01-16 17:21:10|393.01|387.61|393.02|387.62|393.03|387.63|393.01|387.61|5
1642353680000|2022-01-16 17:21:20|393.03|387.63|393.05|387.65|393.05|387.65|393.03|387.63|3
1642353690000|2022-01-16 17:21:30|393.02|387.62|393.02|387.62|393.03|387.63|393|387.6|14
1642353700000|2022-01-16 17:21:40|393|387.6|393.02|387.62|393.03|387.63|393|387.6|9
1642353710000|2022-01-16 17:21:50|393.04|387.64|393.12|387.72|393.13|387.73|393.02|387.62|13
1642353720000|2022-01-16 17:22:00|393.09|387.69|393.11|387.71|393.11|387.71|393.08|387.68|6
1642353730000|2022-01-16 17:22:10|393.1|387.7|393.04|387.64|393.1|387.7|393.04|387.64|8
1642353740000|2022-01-16 17:22:20|393.05|387.65|393.09|387.69|393.1|387.7|393.05|387.65|4
1642353750000|2022-01-16 17:22:30|393.11|387.71|393.19|387.79|393.21|387.81|393.1|387.7|9
1642353760000|2022-01-16 17:22:40|393.2|387.8|393.26|387.86|393.26|387.86|393.19|387.79|8
1642353770000|2022-01-16 17:22:50|393.31|387.91|393.34|387.94|393.34|387.94|393.31|387.91|10
1642353780000|2022-01-16 17:23:00|393.33|387.93|393.21|387.81|393.33|387.93|393.21|387.81|17
1642353790000|2022-01-16 17:23:10|393.17|387.77|393.09|387.69|393.19|387.79|393.02|387.62|21
1642353800000|2022-01-16 17:23:20|393.1|387.7|393.25|387.85|393.28|387.88|393.1|387.7|16
1642353810000|2022-01-16 17:23:30|393.24|387.84|393.04|387.64|393.26|387.86|393.01|387.61|18
1642353820000|2022-01-16 17:23:40|393.14|387.74|393.06|387.66|393.17|387.77|393.04|387.64|21
1642353830000|2022-01-16 17:23:50|393.09|387.69|393.09|387.69|393.12|387.72|393.06|387.66|7
1642353840000|2022-01-16 17:24:00|393.14|387.74|393.09|387.69|393.17|387.77|393.09|387.69|8
1642353850000|2022-01-16 17:24:10|393.06|387.66|393.06|387.66|393.09|387.69|393.06|387.66|7
1642353860000|2022-01-16 17:24:20|393.09|387.69|393.06|387.66|393.09|387.69|393.06|387.66|2
1642353870000|2022-01-16 17:24:30|393.09|387.69|393.08|387.68|393.15|387.75|393.04|387.64|17
1642353880000|2022-01-16 17:24:40|393.14|387.74|393.07|387.67|393.14|387.74|393.07|387.67|6
1642353890000|2022-01-16 17:24:50|393.09|387.69|393.12|387.72|393.14|387.74|393.05|387.65|7
1642353900000|2022-01-16 17:25:00|393.09|387.69|393.12|387.72|393.13|387.73|393.09|387.69|4
1642353910000|2022-01-16 17:25:10|393.13|387.73|393.13|387.73|393.13|387.73|393.13|387.73|1
1642353920000|2022-01-16 17:25:20|393.09|387.69|393.13|387.73|393.13|387.73|393.07|387.67|6
1642353930000|2022-01-16 17:25:30|393.09|387.69|393.08|387.68|393.13|387.73|393.08|387.68|5
1642353940000|2022-01-16 17:25:40|393.13|387.73|393.08|387.68|393.13|387.73|393.08|387.68|4
1642353950000|2022-01-16 17:25:50|393.11|387.71|393.08|387.68|393.11|387.71|393.04|387.64|3
1642353960000|2022-01-16 17:26:00|393.07|387.67|393.03|387.63|393.08|387.68|392.97|387.57|15
1642353970000|2022-01-16 17:26:10|392.99|387.59|392.95|387.55|393|387.6|392.91|387.51|20
1642353980000|2022-01-16 17:26:20|392.94|387.54|392.99|387.59|392.99|387.59|392.91|387.51|12
1642353990000|2022-01-16 17:26:30|392.98|387.58|392.93|387.53|393|387.6|392.93|387.53|10
1642354000000|2022-01-16 17:26:40|393|387.6|392.95|387.55|393.01|387.61|392.93|387.53|10
1642354010000|2022-01-16 17:26:50|392.96|387.56|392.98|387.58|393.02|387.62|392.93|387.53|9
1642354020000|2022-01-16 17:27:00|393|387.6|393|387.6|393|387.6|392.97|387.57|4
1642354030000|2022-01-16 17:27:10|392.98|387.58|392.95|387.55|393.02|387.62|392.95|387.55|12
1642354040000|2022-01-16 17:27:20|392.96|387.56|393|387.6|393|387.6|392.95|387.55|8
1642354050000|2022-01-16 17:27:30|392.99|387.59|392.95|387.55|393|387.6|392.95|387.55|7
1642354060000|2022-01-16 17:27:40|392.98|387.58|392.98|387.58|393|387.6|392.97|387.57|8
1642354070000|2022-01-16 17:27:50|392.97|387.57|393|387.6|393.01|387.61|392.96|387.56|8
1642354080000|2022-01-16 17:28:00|392.98|387.58|393|387.6|393.04|387.64|392.98|387.58|7
1642354090000|2022-01-16 17:28:10|392.99|387.59|393.01|387.61|393.05|387.65|392.96|387.56|7
1642354100000|2022-01-16 17:28:20|393|387.6|392.99|387.59|393.01|387.61|392.96|387.56|7
1642354110000|2022-01-16 17:28:30|393|387.6|392.94|387.54|393.01|387.61|392.94|387.54|13
1642354120000|2022-01-16 17:28:40|392.96|387.56|392.95|387.55|392.96|387.56|392.94|387.54|3
1642354130000|2022-01-16 17:28:50|392.94|387.54|392.95|387.55|392.95|387.55|392.94|387.54|4
1642354140000|2022-01-16 17:29:00|392.94|387.54|392.94|387.54|392.95|387.55|392.94|387.54|9
1642354150000|2022-01-16 17:29:10|392.95|387.55|392.95|387.55|392.95|387.55|392.94|387.54|17
1642354160000|2022-01-16 17:29:20|392.94|387.54|392.91|387.51|392.95|387.55|392.91|387.51|5
1642354170000|2022-01-16 17:29:30|392.9|387.5|392.77|387.37|392.91|387.51|392.77|387.37|20
1642354180000|2022-01-16 17:29:40|392.79|387.39|392.68|387.28|392.79|387.39|392.67|387.27|10
1642354190000|2022-01-16 17:29:50|392.67|387.27|392.67|387.27|392.69|387.29|392.66|387.26|16
1642354200000|2022-01-16 17:30:00|392.69|387.29|392.95|387.55|392.95|387.55|392.67|387.27|25
1642354210000|2022-01-16 17:30:10|392.94|387.54|392.95|387.55|392.95|387.55|392.92|387.52|20
1642354220000|2022-01-16 17:30:20|392.94|387.54|392.86|387.46|392.94|387.54|392.81|387.41|10
1642354230000|2022-01-16 17:30:30|392.84|387.44|392.94|387.54|392.95|387.55|392.82|387.42|16
1642354240000|2022-01-16 17:30:40|392.95|387.55|392.91|387.51|392.95|387.55|392.9|387.5|11
1642354250000|2022-01-16 17:30:50|392.92|387.52|392.92|387.52|392.93|387.53|392.92|387.52|3
1642354260000|2022-01-16 17:31:00|392.91|387.51|392.92|387.52|392.94|387.54|392.91|387.51|7
1642354270000|2022-01-16 17:31:10|392.93|387.53|392.9|387.5|392.94|387.54|392.9|387.5|14
1642354280000|2022-01-16 17:31:20|392.91|387.51|392.92|387.52|392.92|387.52|392.88|387.48|7
1642354290000|2022-01-16 17:31:30|392.91|387.51|392.86|387.46|392.91|387.51|392.86|387.46|8
1642354300000|2022-01-16 17:31:40|392.84|387.44|392.79|387.39|392.85|387.45|392.71|387.31|27
1642354310000|2022-01-16 17:31:50|392.78|387.38|392.76|387.36|392.83|387.43|392.74|387.34|13
1642354320000|2022-01-16 17:32:00|392.78|387.38|392.8|387.4|392.8|387.4|392.78|387.38|3
1642354330000|2022-01-16 17:32:10|392.79|387.39|392.81|387.41|392.81|387.41|392.79|387.39|3
1642354340000|2022-01-16 17:32:20|392.8|387.4|392.8|387.4|392.8|387.4|392.79|387.39|3
1642354350000|2022-01-16 17:32:30|392.79|387.39|392.86|387.46|392.87|387.47|392.77|387.37|17
1642354360000|2022-01-16 17:32:40|392.8|387.4|392.72|387.32|392.87|387.47|392.71|387.31|15
1642354370000|2022-01-16 17:32:50|392.74|387.34|392.73|387.33|392.77|387.37|392.69|387.29|23
1642354380000|2022-01-16 17:33:00|392.75|387.35|392.72|387.32|392.8|387.4|392.71|387.31|23
1642354390000|2022-01-16 17:33:10|392.76|387.36|392.74|387.34|392.78|387.38|392.7|387.3|23
1642354400000|2022-01-16 17:33:20|392.77|387.37|392.77|387.37|392.82|387.42|392.7|387.3|16
1642354410000|2022-01-16 17:33:30|392.78|387.38|392.7|387.3|392.82|387.42|392.65|387.25|24
1642354420000|2022-01-16 17:33:40|392.69|387.29|392.66|387.26|392.73|387.33|392.63|387.23|16
1642354430000|2022-01-16 17:33:50|392.67|387.27|392.7|387.3|392.7|387.3|392.66|387.26|7
1642354440000|2022-01-16 17:34:00|392.72|387.32|392.72|387.32|392.73|387.33|392.71|387.31|5
1642354450000|2022-01-16 17:34:10|392.73|387.33|392.74|387.34|392.74|387.34|392.7|387.3|9
1642354460000|2022-01-16 17:34:20|392.77|387.37|392.77|387.37|392.78|387.38|392.74|387.34|14
1642354470000|2022-01-16 17:34:30|392.76|387.36|392.76|387.36|392.77|387.37|392.74|387.34|13
1642354480000|2022-01-16 17:34:40|392.77|387.37|392.9|387.5|392.9|387.5|392.76|387.36|17
1642354490000|2022-01-16 17:34:50|392.91|387.51|392.95|387.55|392.96|387.56|392.86|387.46|15
1642354500000|2022-01-16 17:35:00|392.94|387.54|392.94|387.54|392.97|387.57|392.9|387.5|23
1642354510000|2022-01-16 17:35:10|392.93|387.53|393.02|387.62|393.02|387.62|392.93|387.53|16
1642354520000|2022-01-16 17:35:20|392.98|387.58|393.05|387.65|393.06|387.66|392.98|387.58|13
1642354530000|2022-01-16 17:35:30|393.06|387.66|393.06|387.66|393.07|387.67|393.05|387.65|9
1642354540000|2022-01-16 17:35:40|393.07|387.67|393.08|387.68|393.08|387.68|393.06|387.66|10
1642354550000|2022-01-16 17:35:50|393.07|387.67|393.14|387.74|393.18|387.78|393.07|387.67|6
1642354560000|2022-01-16 17:36:00|393.13|387.73|393.19|387.79|393.19|387.79|393.13|387.73|8
1642354570000|2022-01-16 17:36:10|393.2|387.8|393.26|387.86|393.27|387.87|393.18|387.78|15
1642354580000|2022-01-16 17:36:20|393.23|387.83|393.19|387.79|393.23|387.83|393.19|387.79|11
1642354590000|2022-01-16 17:36:30|393.23|387.83|393.26|387.86|393.27|387.87|393.19|387.79|23
1642354600000|2022-01-16 17:36:40|393.25|387.85|393.24|387.84|393.25|387.85|393.21|387.81|9
1642354610000|2022-01-16 17:36:50|393.23|387.83|393.31|387.91|393.31|387.91|393.22|387.82|15
1642354620000|2022-01-16 17:37:00|393.33|387.93|393.36|387.96|393.38|387.98|393.33|387.93|12
1642354630000|2022-01-16 17:37:10|393.35|387.95|393.57|388.17|393.58|388.18|393.34|387.94|17
1642354640000|2022-01-16 17:37:20|393.55|388.15|393.57|388.17|393.57|388.17|393.55|388.15|2
1642354650000|2022-01-16 17:37:30|393.58|388.18|393.71|388.31|393.71|388.31|393.58|388.18|8
1642354660000|2022-01-16 17:37:40|393.7|388.3|393.72|388.32|393.74|388.34|393.69|388.29|16
1642354670000|2022-01-16 17:37:50|393.73|388.33|393.73|388.33|393.74|388.34|393.72|388.32|7
1642354680000|2022-01-16 17:38:00|393.74|388.34|393.82|388.42|393.82|388.42|393.72|388.32|12
1642354690000|2022-01-16 17:38:10|393.83|388.43|393.79|388.39|393.88|388.48|393.79|388.39|12
1642354700000|2022-01-16 17:38:20|393.83|388.43|393.81|388.41|393.84|388.44|393.78|388.38|20
1642354710000|2022-01-16 17:38:30|393.83|388.43|393.89|388.49|393.9|388.5|393.82|388.42|14
1642354720000|2022-01-16 17:38:40|393.88|388.48|393.88|388.48|393.89|388.49|393.88|388.48|7
1642354730000|2022-01-16 17:38:50|393.89|388.49|394.01|388.61|394.01|388.61|393.89|388.49|18
1642354740000|2022-01-16 17:39:00|394|388.6|394.02|388.62|394.02|388.62|393.99|388.59|11
1642354750000|2022-01-16 17:39:10|394.03|388.63|394.02|388.62|394.03|388.63|394.02|388.62|2
1642354760000|2022-01-16 17:39:20|394.01|388.61|393.91|388.51|394.01|388.61|393.89|388.49|15
1642354770000|2022-01-16 17:39:30|393.92|388.52|393.93|388.53|393.96|388.56|393.89|388.49|18
1642354780000|2022-01-16 17:39:40|393.94|388.54|393.93|388.53|393.94|388.54|393.88|388.48|9
1642354790000|2022-01-16 17:39:50|393.92|388.52|393.86|388.46|393.93|388.53|393.85|388.45|12
1642354800000|2022-01-16 17:40:00|393.84|388.44|393.79|388.39|393.87|388.47|393.79|388.39|12
1642354810000|2022-01-16 17:40:10|393.74|388.34|393.65|388.25|393.8|388.4|393.65|388.25|17
1642354820000|2022-01-16 17:40:20|393.57|388.17|393.63|388.23|393.69|388.29|393.57|388.17|23
1642354830000|2022-01-16 17:40:30|393.67|388.27|393.61|388.21|393.67|388.27|393.53|388.13|35
1642354840000|2022-01-16 17:40:40|393.6|388.2|393.47|388.07|393.63|388.23|393.44|388.04|15
1642354850000|2022-01-16 17:40:50|393.48|388.08|393.46|388.06|393.51|388.11|393.44|388.04|9
1642354860000|2022-01-16 17:41:00|393.45|388.05|393.43|388.03|393.49|388.09|393.43|388.03|10
1642354870000|2022-01-16 17:41:10|393.41|388.01|393.41|388.01|393.51|388.11|393.39|387.99|11
1642354880000|2022-01-16 17:41:20|393.42|388.02|393.28|387.88|393.42|388.02|393.28|387.88|18
1642354890000|2022-01-16 17:41:30|393.3|387.9|393.3|387.9|393.3|387.9|393.3|387.9|1
1642354900000|2022-01-16 17:41:40|393.26|387.86|393.21|387.81|393.26|387.86|393.17|387.77|9
1642354910000|2022-01-16 17:41:50|393.24|387.84|392.97|387.57|393.24|387.84|392.96|387.56|18
1642354920000|2022-01-16 17:42:00|392.98|387.58|393.09|387.69|393.09|387.69|392.97|387.57|17
1642354930000|2022-01-16 17:42:10|393.05|387.65|393.2|387.8|393.26|387.86|393.05|387.65|14
1642354940000|2022-01-16 17:42:20|393.19|387.79|393.17|387.77|393.25|387.85|393.15|387.75|13
1642354950000|2022-01-16 17:42:30|393.16|387.76|393.05|387.65|393.17|387.77|393.05|387.65|13
1642354960000|2022-01-16 17:42:40|393.06|387.66|393.09|387.69|393.16|387.76|393.05|387.65|15
1642354970000|2022-01-16 17:42:50|393.14|387.74|393.12|387.72|393.14|387.74|393.07|387.67|13
1642354980000|2022-01-16 17:43:00|393.11|387.71|393.09|387.69|393.12|387.72|393.07|387.67|9
1642354990000|2022-01-16 17:43:10|393.08|387.68|393.05|387.65|393.12|387.72|392.97|387.57|24
1642355000000|2022-01-16 17:43:20|393.03|387.63|393.04|387.64|393.06|387.66|393|387.6|13
1642355010000|2022-01-16 17:43:30|393.05|387.65|393.1|387.7|393.12|387.72|393.05|387.65|8
1642355020000|2022-01-16 17:43:40|393.08|387.68|393.08|387.68|393.08|387.68|393.08|387.68|1
1642355030000|2022-01-16 17:43:50|393.07|387.67|393.08|387.68|393.14|387.74|393.07|387.67|14
1642355040000|2022-01-16 17:44:00|393.07|387.67|393.08|387.68|393.08|387.68|393.06|387.66|10
1642355050000|2022-01-16 17:44:10|393.07|387.67|393.09|387.69|393.12|387.72|393.07|387.67|11
1642355060000|2022-01-16 17:44:20|393.1|387.7|392.95|387.55|393.12|387.72|392.95|387.55|26
1642355070000|2022-01-16 17:44:30|392.94|387.54|393.08|387.68|393.08|387.68|392.92|387.52|21
1642355080000|2022-01-16 17:44:40|393.07|387.67|393.07|387.67|393.1|387.7|393.06|387.66|20
1642355090000|2022-01-16 17:44:50|393.08|387.68|393.06|387.66|393.08|387.68|393.04|387.64|16
1642355100000|2022-01-16 17:45:00|393.07|387.67|393.06|387.66|393.07|387.67|393.06|387.66|6
1642355110000|2022-01-16 17:45:10|393.07|387.67|393.09|387.69|393.15|387.75|393.06|387.66|11
1642355120000|2022-01-16 17:45:20|393.08|387.68|393.1|387.7|393.11|387.71|393.08|387.68|11
1642355130000|2022-01-16 17:45:30|393.13|387.73|393.16|387.76|393.16|387.76|393.12|387.72|9
1642355140000|2022-01-16 17:45:40|393.15|387.75|393.16|387.76|393.16|387.76|393.14|387.74|4
1642355150000|2022-01-16 17:45:50|393.17|387.77|393.15|387.75|393.17|387.77|393.15|387.75|3
1642355160000|2022-01-16 17:46:00|393.16|387.76|393.17|387.77|393.17|387.77|393.16|387.76|4
1642355170000|2022-01-16 17:46:10|393.16|387.76|393.14|387.74|393.17|387.77|393.12|387.72|7
1642355180000|2022-01-16 17:46:20|393.13|387.73|393.12|387.72|393.14|387.74|393.12|387.72|10
1642355190000|2022-01-16 17:46:30|393.11|387.71|393|387.6|393.11|387.71|393|387.6|18
1642355200000|2022-01-16 17:46:40|393.02|387.62|392.95|387.55|393.02|387.62|392.93|387.53|12
1642355210000|2022-01-16 17:46:50|392.94|387.54|393.01|387.61|393.02|387.62|392.94|387.54|13
1642355220000|2022-01-16 17:47:00|393.02|387.62|393.02|387.62|393.02|387.62|393.01|387.61|5
1642355230000|2022-01-16 17:47:10|392.99|387.59|393|387.6|393|387.6|392.99|387.59|2
1642355240000|2022-01-16 17:47:20|392.99|387.59|392.97|387.57|392.99|387.59|392.94|387.54|10
1642355250000|2022-01-16 17:47:30|392.98|387.58|392.94|387.54|393|387.6|392.94|387.54|22
1642355260000|2022-01-16 17:47:40|392.95|387.55|392.91|387.51|392.98|387.58|392.88|387.48|15
1642355270000|2022-01-16 17:47:50|392.92|387.52|392.91|387.51|392.92|387.52|392.91|387.51|8
1642355280000|2022-01-16 17:48:00|392.92|387.52|392.9|387.5|392.92|387.52|392.89|387.49|8
1642355290000|2022-01-16 17:48:10|392.89|387.49|392.89|387.49|392.92|387.52|392.88|387.48|10
1642355300000|2022-01-16 17:48:20|392.92|387.52|392.91|387.51|392.92|387.52|392.89|387.49|5
1642355310000|2022-01-16 17:48:30|392.89|387.49|392.83|387.43|392.91|387.51|392.83|387.43|17
1642355320000|2022-01-16 17:48:40|392.76|387.36|392.8|387.4|392.82|387.42|392.6|387.2|30
1642355330000|2022-01-16 17:48:50|392.79|387.39|392.76|387.36|392.88|387.48|392.74|387.34|19
1642355340000|2022-01-16 17:49:00|392.77|387.37|392.65|387.25|392.77|387.37|392.57|387.17|21
1642355350000|2022-01-16 17:49:10|392.64|387.24|392.49|387.09|392.68|387.28|392.49|387.09|14
1642355360000|2022-01-16 17:49:20|392.5|387.1|392.42|387.02|392.55|387.15|392.42|387.02|13
1642355370000|2022-01-16 17:49:30|392.36|386.96|392.48|387.08|392.49|387.09|392.36|386.96|23
1642355380000|2022-01-16 17:49:40|392.47|387.07|392.38|386.98|392.49|387.09|392.35|386.95|24
1642355390000|2022-01-16 17:49:50|392.35|386.95|392.34|386.94|392.41|387.01|392.31|386.91|22
1642355400000|2022-01-16 17:50:00|392.4|387|392.38|386.98|392.4|387|392.34|386.94|27
1642355410000|2022-01-16 17:50:10|392.37|386.97|392.37|386.97|392.39|386.99|392.36|386.96|14
1642355420000|2022-01-16 17:50:20|392.38|386.98|392.35|386.95|392.45|387.05|392.3|386.9|18
1642355430000|2022-01-16 17:50:30|392.36|386.96|392.39|386.99|392.42|387.02|392.34|386.94|17
1642355440000|2022-01-16 17:50:40|392.4|387|392.41|387.01|392.51|387.11|392.38|386.98|16
1642355450000|2022-01-16 17:50:50|392.42|387.02|392.36|386.96|392.48|387.08|392.31|386.91|24
1642355460000|2022-01-16 17:51:00|392.37|386.97|392.34|386.94|392.37|386.97|392.34|386.94|8
1642355470000|2022-01-16 17:51:10|392.35|386.95|392.41|387.01|392.41|387.01|392.34|386.94|13
1642355480000|2022-01-16 17:51:20|392.4|387|392.36|386.96|392.41|387.01|392.35|386.95|10
1642355490000|2022-01-16 17:51:30|392.4|387|392.37|386.97|392.43|387.03|392.36|386.96|12
1642355510000|2022-01-16 17:51:50|392.38|386.98|392.37|386.97|392.38|386.98|392.32|386.92|9
1642355520000|2022-01-16 17:52:00|392.36|386.96|392.36|386.96|392.38|386.98|392.36|386.96|5
1642355530000|2022-01-16 17:52:10|392.37|386.97|392.3|386.9|392.41|387.01|392.3|386.9|7
1642355540000|2022-01-16 17:52:20|392.28|386.88|392.28|386.88|392.28|386.88|392.28|386.88|1
1642355550000|2022-01-16 17:52:30|392.27|386.87|392.27|386.87|392.27|386.87|392.26|386.86|7
1642355560000|2022-01-16 17:52:40|392.28|386.88|392.28|386.88|392.28|386.88|392.22|386.82|6
1642355570000|2022-01-16 17:52:50|392.27|386.87|392.31|386.91|392.32|386.92|392.22|386.82|14
1642355580000|2022-01-16 17:53:00|392.28|386.88|392.27|386.87|392.32|386.92|392.27|386.87|8
1642355590000|2022-01-16 17:53:10|392.28|386.88|392.26|386.86|392.31|386.91|392.25|386.85|13
1642355600000|2022-01-16 17:53:20|392.27|386.87|392.29|386.89|392.34|386.94|392.27|386.87|13
1642355610000|2022-01-16 17:53:30|392.28|386.88|392.27|386.87|392.28|386.88|392.26|386.86|10
1642355620000|2022-01-16 17:53:40|392.26|386.86|392.25|386.85|392.27|386.87|392.25|386.85|6
1642355630000|2022-01-16 17:53:50|392.26|386.86|392.21|386.81|392.26|386.86|392.21|386.81|12
1642355640000|2022-01-16 17:54:00|392.2|386.8|392.2|386.8|392.21|386.81|392.2|386.8|5
1642355650000|2022-01-16 17:54:10|392.19|386.79|392.21|386.81|392.26|386.86|392.19|386.79|15
1642355660000|2022-01-16 17:54:20|392.22|386.82|392.24|386.84|392.26|386.86|392.22|386.82|9
1642355670000|2022-01-16 17:54:30|392.25|386.85|392.24|386.84|392.25|386.85|392.24|386.84|2
1642355680000|2022-01-16 17:54:40|392.23|386.83|392.23|386.83|392.24|386.84|392.23|386.83|5
1642355690000|2022-01-16 17:54:50|392.24|386.84|392.24|386.84|392.25|386.85|392.24|386.84|3
1642355700000|2022-01-16 17:55:00|392.23|386.83|392.23|386.83|392.24|386.84|392.2|386.8|10
1642355710000|2022-01-16 17:55:10|392.22|386.82|392.28|386.88|392.28|386.88|392.22|386.82|11
1642355720000|2022-01-16 17:55:20|392.26|386.86|392.28|386.88|392.28|386.88|392.26|386.86|5
1642355730000|2022-01-16 17:55:30|392.27|386.87|392.18|386.78|392.28|386.88|392.18|386.78|4
1642355740000|2022-01-16 17:55:40|392.2|386.8|391.88|386.48|392.2|386.8|391.85|386.45|18
1642355750000|2022-01-16 17:55:50|391.86|386.46|391.76|386.36|391.88|386.48|391.73|386.33|23
1642355760000|2022-01-16 17:56:00|391.75|386.35|391.75|386.35|391.78|386.38|391.74|386.34|12
1642355770000|2022-01-16 17:56:10|391.74|386.34|391.74|386.34|391.77|386.37|391.65|386.25|19
1642355780000|2022-01-16 17:56:20|391.76|386.36|392.02|386.62|392.02|386.62|391.75|386.35|16
1642355790000|2022-01-16 17:56:30|392.07|386.67|392.06|386.66|392.13|386.73|392.01|386.61|11
1642355800000|2022-01-16 17:56:40|392.09|386.69|392.12|386.72|392.12|386.72|392.08|386.68|11
1642355810000|2022-01-16 17:56:50|392.13|386.73|392.09|386.69|392.13|386.73|392.08|386.68|11
1642355820000|2022-01-16 17:57:00|392.07|386.67|392.25|386.85|392.27|386.87|392.07|386.67|22
1642355830000|2022-01-16 17:57:10|392.26|386.86|392.44|387.04|392.46|387.06|392.26|386.86|9
1642355840000|2022-01-16 17:57:20|392.39|386.99|392.37|386.97|392.41|387.01|392.34|386.94|23
1642355850000|2022-01-16 17:57:30|392.32|386.92|392.18|386.78|392.34|386.94|392.17|386.77|21
1642355860000|2022-01-16 17:57:40|392.2|386.8|392.14|386.74|392.21|386.81|392.11|386.71|25
1642355870000|2022-01-16 17:57:50|392.12|386.72|392.1|386.7|392.16|386.76|392.07|386.67|24
1642355880000|2022-01-16 17:58:00|392.09|386.69|392.05|386.65|392.09|386.69|392.05|386.65|7
1642355890000|2022-01-16 17:58:10|392.06|386.66|392.05|386.65|392.08|386.68|392.05|386.65|9
1642355900000|2022-01-16 17:58:20|392.07|386.67|392.06|386.66|392.08|386.68|392.05|386.65|9
1642355910000|2022-01-16 17:58:30|392.08|386.68|392.02|386.62|392.08|386.68|391.98|386.58|15
1642355920000|2022-01-16 17:58:40|392.01|386.61|392.04|386.64|392.04|386.64|391.98|386.58|16
1642355930000|2022-01-16 17:58:50|392.03|386.63|392.02|386.62|392.08|386.68|391.97|386.57|7
1642355940000|2022-01-16 17:59:00|392.01|386.61|391.85|386.45|392.02|386.62|391.84|386.44|15
1642355950000|2022-01-16 17:59:10|391.87|386.47|391.88|386.48|391.9|386.5|391.87|386.47|11
1642355960000|2022-01-16 17:59:20|391.89|386.49|391.87|386.47|391.94|386.54|391.86|386.46|8
1642355970000|2022-01-16 17:59:30|391.88|386.48|392.02|386.62|392.02|386.62|391.88|386.48|7
1642355980000|2022-01-16 17:59:40|392.01|386.61|392.02|386.62|392.02|386.62|392.01|386.61|4
1642355990000|2022-01-16 17:59:50|392.01|386.61|392.01|386.61|392.01|386.61|392.01|386.61|1
1642356000000|2022-01-16 18:00:00|392.02|386.62|392.05|386.65|392.07|386.67|392.02|386.62|14
1642356010000|2022-01-16 18:00:10|392.04|386.64|391.91|386.51|392.04|386.64|391.9|386.5|22
1642356020000|2022-01-16 18:00:20|391.93|386.53|391.84|386.44|391.93|386.53|391.81|386.41|16
1642356030000|2022-01-16 18:00:30|391.9|386.5|391.91|386.51|391.94|386.54|391.87|386.47|21
1642356040000|2022-01-16 18:00:40|391.92|386.52|391.91|386.51|391.95|386.55|391.89|386.49|19
1642356050000|2022-01-16 18:00:50|391.92|386.52|391.95|386.55|391.96|386.56|391.9|386.5|19
1642356060000|2022-01-16 18:01:00|391.97|386.57|391.99|386.59|392.04|386.64|391.96|386.56|19
1642356070000|2022-01-16 18:01:10|391.98|386.58|392.06|386.66|392.11|386.71|391.98|386.58|16
1642356080000|2022-01-16 18:01:20|392.05|386.65|392.16|386.76|392.26|386.86|392.02|386.62|22
1642356090000|2022-01-16 18:01:30|392.15|386.75|392.12|386.72|392.15|386.75|392.12|386.72|12
1642356100000|2022-01-16 18:01:40|392.13|386.73|392.14|386.74|392.15|386.75|392.12|386.72|6
1642356110000|2022-01-16 18:01:50|392.16|386.76|392.28|386.88|392.33|386.93|392.15|386.75|17
1642356120000|2022-01-16 18:02:00|392.25|386.85|392.4|387|392.4|387|392.25|386.85|14
1642356130000|2022-01-16 18:02:10|392.39|386.99|392.39|386.99|392.41|387.01|392.38|386.98|13
1642356140000|2022-01-16 18:02:20|392.4|387|392.77|387.37|392.77|387.37|392.4|387|15
1642356150000|2022-01-16 18:02:30|392.78|387.38|392.72|387.32|392.78|387.38|392.67|387.27|26
1642356160000|2022-01-16 18:02:40|392.73|387.33|392.75|387.35|392.75|387.35|392.71|387.31|10
1642356170000|2022-01-16 18:02:50|392.73|387.33|392.7|387.3|392.74|387.34|392.69|387.29|9
1642356180000|2022-01-16 18:03:00|392.77|387.37|392.73|387.33|392.78|387.38|392.72|387.32|7
1642356190000|2022-01-16 18:03:10|392.72|387.32|392.73|387.33|392.78|387.38|392.72|387.32|4
1642356200000|2022-01-16 18:03:20|392.78|387.38|392.75|387.35|392.8|387.4|392.73|387.33|19
1642356210000|2022-01-16 18:03:30|392.74|387.34|392.78|387.38|392.78|387.38|392.71|387.31|11
1642356220000|2022-01-16 18:03:40|392.72|387.32|392.65|387.25|392.79|387.39|392.61|387.21|21
1642356230000|2022-01-16 18:03:50|392.64|387.24|392.66|387.26|392.67|387.27|392.61|387.21|6
1642356240000|2022-01-16 18:04:00|392.67|387.27|392.69|387.29|392.69|387.29|392.61|387.21|8
1642356250000|2022-01-16 18:04:10|392.68|387.28|392.76|387.36|392.77|387.37|392.68|387.28|11
1642356260000|2022-01-16 18:04:20|392.75|387.35|392.61|387.21|392.75|387.35|392.61|387.21|8
1642356270000|2022-01-16 18:04:30|392.67|387.27|392.5|387.1|392.67|387.27|392.48|387.08|13
1642356280000|2022-01-16 18:04:40|392.47|387.07|392.48|387.08|392.52|387.12|392.42|387.02|15
1642356290000|2022-01-16 18:04:50|392.5|387.1|392.51|387.11|392.51|387.11|392.5|387.1|2
1642356300000|2022-01-16 18:05:00|392.5|387.1|392.51|387.11|392.51|387.11|392.5|387.1|2
1642356330000|2022-01-16 18:05:30|392.48|387.08|392.4|387|392.48|387.08|392.4|387|8
1642356340000|2022-01-16 18:05:40|392.41|387.01|392.47|387.07|392.49|387.09|392.41|387.01|15
1642356350000|2022-01-16 18:05:50|392.49|387.09|392.41|387.01|392.49|387.09|392.35|386.95|24
1642356360000|2022-01-16 18:06:00|392.45|387.05|392.47|387.07|392.47|387.07|392.44|387.04|18
1642356370000|2022-01-16 18:06:10|392.5|387.1|392.5|387.1|392.53|387.13|392.49|387.09|15
1642356380000|2022-01-16 18:06:20|392.52|387.12|392.64|387.24|392.64|387.24|392.52|387.12|20
1642356390000|2022-01-16 18:06:30|392.62|387.22|392.61|387.21|392.69|387.29|392.61|387.21|13
1642356400000|2022-01-16 18:06:40|392.58|387.18|392.5|387.1|392.58|387.18|392.48|387.08|16
1642356410000|2022-01-16 18:06:50|392.51|387.11|392.5|387.1|392.51|387.11|392.5|387.1|10
1642356420000|2022-01-16 18:07:00|392.49|387.09|392.54|387.14|392.59|387.19|392.49|387.09|20
1642356430000|2022-01-16 18:07:10|392.53|387.13|392.56|387.16|392.57|387.17|392.51|387.11|10
1642356440000|2022-01-16 18:07:20|392.57|387.17|392.59|387.19|392.59|387.19|392.54|387.14|8
1642356450000|2022-01-16 18:07:30|392.58|387.18|392.6|387.2|392.61|387.21|392.58|387.18|6
1642356460000|2022-01-16 18:07:40|392.64|387.24|392.71|387.31|392.74|387.34|392.64|387.24|12
1642356470000|2022-01-16 18:07:50|392.7|387.3|392.71|387.31|392.71|387.31|392.67|387.27|12
1642356480000|2022-01-16 18:08:00|392.72|387.32|392.72|387.32|392.75|387.35|392.67|387.27|11
1642356490000|2022-01-16 18:08:10|392.73|387.33|392.75|387.35|392.75|387.35|392.73|387.33|5
1642356500000|2022-01-16 18:08:20|392.78|387.38|392.71|387.31|392.78|387.38|392.71|387.31|6
1642356510000|2022-01-16 18:08:30|392.73|387.33|392.74|387.34|392.76|387.36|392.72|387.32|20
1642356520000|2022-01-16 18:08:40|392.75|387.35|392.77|387.37|392.77|387.37|392.75|387.35|8
1642356530000|2022-01-16 18:08:50|392.78|387.38|392.8|387.4|392.81|387.41|392.77|387.37|7
1642356540000|2022-01-16 18:09:00|392.79|387.39|392.77|387.37|392.79|387.39|392.75|387.35|12
1642356550000|2022-01-16 18:09:10|392.78|387.38|392.77|387.37|392.78|387.38|392.77|387.37|4
1642356560000|2022-01-16 18:09:20|392.78|387.38|392.83|387.43|392.83|387.43|392.78|387.38|7
1642356570000|2022-01-16 18:09:30|392.81|387.41|392.8|387.4|392.83|387.43|392.76|387.36|10
1642356580000|2022-01-16 18:09:40|392.78|387.38|392.78|387.38|392.78|387.38|392.75|387.35|6
1642356600000|2022-01-16 18:10:00|392.76|387.36|392.78|387.38|392.82|387.42|392.76|387.36|6
1642356610000|2022-01-16 18:10:10|392.79|387.39|392.77|387.37|392.79|387.39|392.76|387.36|13
1642356620000|2022-01-16 18:10:20|392.76|387.36|392.77|387.37|392.78|387.38|392.76|387.36|4
1642356630000|2022-01-16 18:10:30|392.78|387.38|392.77|387.37|392.78|387.38|392.77|387.37|2
1642356650000|2022-01-16 18:10:50|392.78|387.38|392.77|387.37|392.78|387.38|392.77|387.37|2
1642356660000|2022-01-16 18:11:00|392.76|387.36|392.69|387.29|392.76|387.36|392.68|387.28|11
1642356670000|2022-01-16 18:11:10|392.68|387.28|392.68|387.28|392.68|387.28|392.68|387.28|1
1642356680000|2022-01-16 18:11:20|392.67|387.27|392.61|387.21|392.67|387.27|392.6|387.2|7
1642356690000|2022-01-16 18:11:30|392.59|387.19|392.59|387.19|392.59|387.19|392.59|387.19|1
1642356700000|2022-01-16 18:11:40|392.58|387.18|392.58|387.18|392.58|387.18|392.58|387.18|1
1642356710000|2022-01-16 18:11:50|392.54|387.14|392.5|387.1|392.54|387.14|392.5|387.1|4
1642356720000|2022-01-16 18:12:00|392.51|387.11|392.44|387.04|392.51|387.11|392.44|387.04|7
1642356730000|2022-01-16 18:12:10|392.43|387.03|392.44|387.04|392.44|387.04|392.41|387.01|6
1642356740000|2022-01-16 18:12:20|392.42|387.02|392.46|387.06|392.47|387.07|392.42|387.02|14
1642356750000|2022-01-16 18:12:30|392.4|387|392.42|387.02|392.45|387.05|392.4|387|15
1642356760000|2022-01-16 18:12:40|392.43|387.03|392.32|386.92|392.45|387.05|392.32|386.92|19
1642356770000|2022-01-16 18:12:50|392.33|386.93|392.35|386.95|392.37|386.97|392.32|386.92|6
1642356780000|2022-01-16 18:13:00|392.37|386.97|392.38|386.98|392.38|386.98|392.35|386.95|11
1642356790000|2022-01-16 18:13:10|392.37|386.97|392.38|386.98|392.38|386.98|392.37|386.97|10
1642356800000|2022-01-16 18:13:20|392.42|387.02|392.37|386.97|392.42|387.02|392.36|386.96|13
1642356810000|2022-01-16 18:13:30|392.38|386.98|392.42|387.02|392.42|387.02|392.38|386.98|6
1642356820000|2022-01-16 18:13:40|392.4|387|392.43|387.03|392.43|387.03|392.4|387|3
1642356830000|2022-01-16 18:13:50|392.42|387.02|392.41|387.01|392.45|387.05|392.41|387.01|7
1642356840000|2022-01-16 18:14:00|392.37|386.97|392.4|387|392.41|387.01|392.36|386.96|10
1642356850000|2022-01-16 18:14:10|392.41|387.01|392.39|386.99|392.41|387.01|392.39|386.99|4
1642356860000|2022-01-16 18:14:20|392.37|386.97|392.29|386.89|392.39|386.99|392.29|386.89|16
1642356870000|2022-01-16 18:14:30|392.32|386.92|392.35|386.95|392.37|386.97|392.29|386.89|9
1642356880000|2022-01-16 18:14:40|392.38|386.98|392.46|387.06|392.46|387.06|392.38|386.98|10
1642356890000|2022-01-16 18:14:50|392.47|387.07|392.48|387.08|392.48|387.08|392.47|387.07|2
1642356900000|2022-01-16 18:15:00|392.47|387.07|392.49|387.09|392.49|387.09|392.47|387.07|3
1642356910000|2022-01-16 18:15:10|392.5|387.1|392.51|387.11|392.51|387.11|392.49|387.09|6
1642356920000|2022-01-16 18:15:20|392.52|387.12|392.51|387.11|392.52|387.12|392.5|387.1|7
1642356930000|2022-01-16 18:15:30|392.52|387.12|392.5|387.1|392.52|387.12|392.49|387.09|12
1642356940000|2022-01-16 18:15:40|392.51|387.11|392.54|387.14|392.59|387.19|392.51|387.11|9
1642356960000|2022-01-16 18:16:00|392.52|387.12|392.54|387.14|392.54|387.14|392.52|387.12|5
1642356980000|2022-01-16 18:16:20|392.51|387.11|392.51|387.11|392.51|387.11|392.51|387.11|1
1642357000000|2022-01-16 18:16:40|392.5|387.1|392.51|387.11|392.51|387.11|392.5|387.1|4
1642357010000|2022-01-16 18:16:50|392.52|387.12|392.52|387.12|392.52|387.12|392.52|387.12|1
1642357030000|2022-01-16 18:17:10|392.54|387.14|392.52|387.12|392.54|387.14|392.52|387.12|2
1642357040000|2022-01-16 18:17:20|392.54|387.14|392.51|387.11|392.55|387.15|392.5|387.1|12
1642357050000|2022-01-16 18:17:30|392.5|387.1|392.4|387|392.5|387.1|392.38|386.98|16
1642357060000|2022-01-16 18:17:40|392.39|386.99|392.39|386.99|392.4|387|392.38|386.98|7
1642357070000|2022-01-16 18:17:50|392.42|387.02|392.35|386.95|392.44|387.04|392.33|386.93|14
1642357080000|2022-01-16 18:18:00|392.34|386.94|392.28|386.88|392.39|386.99|392.27|386.87|21
1642357090000|2022-01-16 18:18:10|392.29|386.89|392.42|387.02|392.43|387.03|392.28|386.88|17
1642357100000|2022-01-16 18:18:20|392.43|387.03|392.45|387.05|392.45|387.05|392.42|387.02|4
1642357110000|2022-01-16 18:18:30|392.44|387.04|392.45|387.05|392.48|387.08|392.44|387.04|9
1642357120000|2022-01-16 18:18:40|392.46|387.06|392.47|387.07|392.47|387.07|392.46|387.06|2
1642357130000|2022-01-16 18:18:50|392.5|387.1|392.49|387.09|392.5|387.1|392.49|387.09|4
1642357140000|2022-01-16 18:19:00|392.5|387.1|392.53|387.13|392.54|387.14|392.48|387.08|10
1642357160000|2022-01-16 18:19:20|392.52|387.12|392.52|387.12|392.53|387.13|392.52|387.12|3
1642357170000|2022-01-16 18:19:30|392.51|387.11|392.48|387.08|392.51|387.11|392.44|387.04|15
1642357180000|2022-01-16 18:19:40|392.49|387.09|392.5|387.1|392.56|387.16|392.49|387.09|8
1642357190000|2022-01-16 18:19:50|392.51|387.11|392.5|387.1|392.51|387.11|392.48|387.08|4
1642357200000|2022-01-16 18:20:00|392.51|387.11|392.51|387.11|392.51|387.11|392.5|387.1|5
1642357210000|2022-01-16 18:20:10|392.5|387.1|392.6|387.2|392.6|387.2|392.5|387.1|8
1642357220000|2022-01-16 18:20:20|392.59|387.19|392.59|387.19|392.59|387.19|392.59|387.19|1
1642357230000|2022-01-16 18:20:30|392.58|387.18|392.55|387.15|392.58|387.18|392.55|387.15|4
1642357240000|2022-01-16 18:20:40|392.56|387.16|392.56|387.16|392.56|387.16|392.56|387.16|1
1642357250000|2022-01-16 18:20:50|392.53|387.13|392.47|387.07|392.53|387.13|392.47|387.07|10
1642357260000|2022-01-16 18:21:00|392.46|387.06|392.5|387.1|392.5|387.1|392.46|387.06|3
1642357270000|2022-01-16 18:21:10|392.48|387.08|392.5|387.1|392.51|387.11|392.48|387.08|8
1642357280000|2022-01-16 18:21:20|392.48|387.08|392.48|387.08|392.48|387.08|392.48|387.08|1
1642357290000|2022-01-16 18:21:30|392.49|387.09|392.49|387.09|392.5|387.1|392.49|387.09|3
1642357300000|2022-01-16 18:21:40|392.48|387.08|392.47|387.07|392.51|387.11|392.46|387.06|10
1642357310000|2022-01-16 18:21:50|392.48|387.08|392.48|387.08|392.5|387.1|392.46|387.06|12
1642357320000|2022-01-16 18:22:00|392.47|387.07|392.47|387.07|392.47|387.07|392.47|387.07|1
1642357330000|2022-01-16 18:22:10|392.46|387.06|392.45|387.05|392.47|387.07|392.44|387.04|7
1642357340000|2022-01-16 18:22:20|392.46|387.06|392.47|387.07|392.47|387.07|392.45|387.05|3
1642357350000|2022-01-16 18:22:30|392.52|387.12|392.45|387.05|392.52|387.12|392.45|387.05|5
1642357360000|2022-01-16 18:22:40|392.44|387.04|392.46|387.06|392.46|387.06|392.4|387|8
1642357380000|2022-01-16 18:23:00|392.43|387.03|392.41|387.01|392.43|387.03|392.41|387.01|2
1642357390000|2022-01-16 18:23:10|392.42|387.02|392.45|387.05|392.52|387.12|392.41|387.01|11
1642357400000|2022-01-16 18:23:20|392.42|387.02|392.42|387.02|392.47|387.07|392.41|387.01|7
1642357410000|2022-01-16 18:23:30|392.45|387.05|392.45|387.05|392.45|387.05|392.41|387.01|5
1642357420000|2022-01-16 18:23:40|392.46|387.06|392.45|387.05|392.49|387.09|392.45|387.05|6
1642357430000|2022-01-16 18:23:50|392.46|387.06|392.52|387.12|392.52|387.12|392.46|387.06|7
1642357440000|2022-01-16 18:24:00|392.48|387.08|392.48|387.08|392.49|387.09|392.44|387.04|15
1642357450000|2022-01-16 18:24:10|392.5|387.1|392.51|387.11|392.52|387.12|392.49|387.09|16
1642357460000|2022-01-16 18:24:20|392.5|387.1|392.5|387.1|392.51|387.11|392.5|387.1|11
1642357470000|2022-01-16 18:24:30|392.51|387.11|392.52|387.12|392.6|387.2|392.5|387.1|11
1642357480000|2022-01-16 18:24:40|392.54|387.14|392.55|387.15|392.55|387.15|392.5|387.1|7
1642357490000|2022-01-16 18:24:50|392.53|387.13|392.56|387.16|392.56|387.16|392.52|387.12|7
1642357500000|2022-01-16 18:25:00|392.57|387.17|392.5|387.1|392.57|387.17|392.5|387.1|6
1642357510000|2022-01-16 18:25:10|392.49|387.09|392.53|387.13|392.53|387.13|392.49|387.09|5
1642357520000|2022-01-16 18:25:20|392.52|387.12|392.52|387.12|392.53|387.13|392.52|387.12|5
1642357530000|2022-01-16 18:25:30|392.53|387.13|392.49|387.09|392.53|387.13|392.45|387.05|13
1642357540000|2022-01-16 18:25:40|392.5|387.1|392.51|387.11|392.51|387.11|392.49|387.09|6
1642357550000|2022-01-16 18:25:50|392.52|387.12|392.5|387.1|392.53|387.13|392.49|387.09|6
1642357560000|2022-01-16 18:26:00|392.52|387.12|392.55|387.15|392.55|387.15|392.49|387.09|7
1642357570000|2022-01-16 18:26:10|392.54|387.14|392.55|387.15|392.55|387.15|392.54|387.14|2
1642357580000|2022-01-16 18:26:20|392.54|387.14|392.49|387.09|392.54|387.14|392.48|387.08|8
1642357590000|2022-01-16 18:26:30|392.5|387.1|392.51|387.11|392.56|387.16|392.48|387.08|16
1642357600000|2022-01-16 18:26:40|392.52|387.12|392.53|387.13|392.54|387.14|392.5|387.1|13
1642357610000|2022-01-16 18:26:50|392.54|387.14|392.54|387.14|392.55|387.15|392.53|387.13|9
1642357620000|2022-01-16 18:27:00|392.53|387.13|392.49|387.09|392.54|387.14|392.48|387.08|6
1642357630000|2022-01-16 18:27:10|392.5|387.1|392.5|387.1|392.51|387.11|392.49|387.09|12
1642357640000|2022-01-16 18:27:20|392.49|387.09|392.45|387.05|392.5|387.1|392.43|387.03|17
1642357650000|2022-01-16 18:27:30|392.49|387.09|392.32|386.92|392.49|387.09|392.32|386.92|15
1642357660000|2022-01-16 18:27:40|392.31|386.91|392.3|386.9|392.34|386.94|392.3|386.9|7
1642357670000|2022-01-16 18:27:50|392.29|386.89|392.29|386.89|392.29|386.89|392.29|386.89|1
1642357680000|2022-01-16 18:28:00|392.3|386.9|392.29|386.89|392.31|386.91|392.29|386.89|8
1642357690000|2022-01-16 18:28:10|392.26|386.86|392.22|386.82|392.3|386.9|392.22|386.82|13
1642357700000|2022-01-16 18:28:20|392.21|386.81|392.21|386.81|392.23|386.83|392.2|386.8|7
1642357710000|2022-01-16 18:28:30|392.22|386.82|392.2|386.8|392.23|386.83|392.2|386.8|7
1642357720000|2022-01-16 18:28:40|392.19|386.79|392.08|386.68|392.2|386.8|392.08|386.68|16
1642357730000|2022-01-16 18:28:50|392.1|386.7|392.09|386.69|392.12|386.72|392.08|386.68|9
1642357740000|2022-01-16 18:29:00|392.1|386.7|392.05|386.65|392.1|386.7|391.98|386.58|18
1642357750000|2022-01-16 18:29:10|392.06|386.66|392.04|386.64|392.12|386.72|392.03|386.63|9
1642357760000|2022-01-16 18:29:20|392.07|386.67|392.04|386.64|392.08|386.68|392|386.6|27
1642357770000|2022-01-16 18:29:30|392.03|386.63|392.03|386.63|392.07|386.67|392.02|386.62|9
1642357780000|2022-01-16 18:29:40|392.04|386.64|392.14|386.74|392.17|386.77|392.03|386.63|13
1642357790000|2022-01-16 18:29:50|392.15|386.75|392.07|386.67|392.15|386.75|392.05|386.65|22
1642357800000|2022-01-16 18:30:00|392.06|386.66|392.04|386.64|392.08|386.68|392.02|386.62|21
1642357810000|2022-01-16 18:30:10|392.05|386.65|392.08|386.68|392.08|386.68|392.04|386.64|12
1642357820000|2022-01-16 18:30:20|392.07|386.67|392.08|386.68|392.09|386.69|392.06|386.66|8
1642357830000|2022-01-16 18:30:30|392.13|386.73|392.19|386.79|392.19|386.79|392.12|386.72|11
1642357840000|2022-01-16 18:30:40|392.18|386.78|392.22|386.82|392.23|386.83|392.18|386.78|13
1642357850000|2022-01-16 18:30:50|392.23|386.83|392.22|386.82|392.26|386.86|392.21|386.81|12
1642357860000|2022-01-16 18:31:00|392.23|386.83|392.22|386.82|392.23|386.83|392.22|386.82|4
1642357880000|2022-01-16 18:31:20|392.21|386.81|392.2|386.8|392.21|386.81|392.17|386.77|4
1642357890000|2022-01-16 18:31:30|392.18|386.78|392.09|386.69|392.21|386.81|392.09|386.69|18
1642357900000|2022-01-16 18:31:40|392.07|386.67|391.96|386.56|392.08|386.68|391.95|386.55|30
1642357910000|2022-01-16 18:31:50|391.97|386.57|391.91|386.51|392.01|386.61|391.91|386.51|25
1642357920000|2022-01-16 18:32:00|391.93|386.53|392.03|386.63|392.05|386.65|391.91|386.51|18
1642357930000|2022-01-16 18:32:10|392.07|386.67|392.05|386.65|392.11|386.71|392|386.6|18
1642357940000|2022-01-16 18:32:20|392.01|386.61|391.99|386.59|392.16|386.76|391.99|386.59|18
1642357950000|2022-01-16 18:32:30|392|386.6|391.99|386.59|392|386.6|391.98|386.58|13
1642357960000|2022-01-16 18:32:40|392.01|386.61|391.99|386.59|392.01|386.61|391.95|386.55|9
1642357980000|2022-01-16 18:33:00|392|386.6|392|386.6|392|386.6|392|386.6|1
1642357990000|2022-01-16 18:33:10|391.99|386.59|391.91|386.51|391.99|386.59|391.87|386.47|16
1642358000000|2022-01-16 18:33:20|391.89|386.49|392|386.6|392.01|386.61|391.89|386.49|12
1642358010000|2022-01-16 18:33:30|391.99|386.59|391.97|386.57|392|386.6|391.96|386.56|8
1642358020000|2022-01-16 18:33:40|391.98|386.58|391.9|386.5|391.98|386.58|391.89|386.49|15
1642358030000|2022-01-16 18:33:50|391.89|386.49|391.96|386.56|391.99|386.59|391.88|386.48|13
1642358050000|2022-01-16 18:34:10|391.97|386.57|391.94|386.54|391.98|386.58|391.94|386.54|5
1642358060000|2022-01-16 18:34:20|391.95|386.55|391.95|386.55|391.96|386.56|391.93|386.53|7
1642358070000|2022-01-16 18:34:30|391.94|386.54|392.01|386.61|392.01|386.61|391.94|386.54|22
1642358080000|2022-01-16 18:34:40|391.96|386.56|391.97|386.57|391.97|386.57|391.94|386.54|7
1642358090000|2022-01-16 18:34:50|391.96|386.56|391.97|386.57|391.97|386.57|391.94|386.54|4
1642358100000|2022-01-16 18:35:00|392.01|386.61|392.01|386.61|392.07|386.67|391.95|386.55|6
1642358110000|2022-01-16 18:35:10|392.02|386.62|392|386.6|392.03|386.63|391.98|386.58|8
1642358120000|2022-01-16 18:35:20|392.01|386.61|392.03|386.63|392.03|386.63|392.01|386.61|8
1642358130000|2022-01-16 18:35:30|392.02|386.62|391.94|386.54|392.02|386.62|391.94|386.54|4
1642358140000|2022-01-16 18:35:40|391.96|386.56|391.94|386.54|391.97|386.57|391.94|386.54|10
1642358150000|2022-01-16 18:35:50|391.93|386.53|391.92|386.52|391.94|386.54|391.9|386.5|5
1642358160000|2022-01-16 18:36:00|391.94|386.54|391.94|386.54|391.94|386.54|391.94|386.54|1
1642358170000|2022-01-16 18:36:10|391.95|386.55|391.93|386.53|391.95|386.55|391.93|386.53|4
1642358180000|2022-01-16 18:36:20|391.94|386.54|391.93|386.53|391.95|386.55|391.9|386.5|8
1642358190000|2022-01-16 18:36:30|391.94|386.54|391.92|386.52|391.94|386.54|391.91|386.51|7
1642358200000|2022-01-16 18:36:40|391.9|386.5|391.94|386.54|391.96|386.56|391.9|386.5|7
1642358210000|2022-01-16 18:36:50|391.96|386.56|391.96|386.56|391.97|386.57|391.91|386.51|11
1642358220000|2022-01-16 18:37:00|391.97|386.57|392.07|386.67|392.07|386.67|391.96|386.56|10
1642358230000|2022-01-16 18:37:10|392.05|386.65|392.05|386.65|392.05|386.65|392.04|386.64|5
1642358240000|2022-01-16 18:37:20|392.04|386.64|392.05|386.65|392.05|386.65|392.04|386.64|4
1642358250000|2022-01-16 18:37:30|392.06|386.66|392.07|386.67|392.08|386.68|392.06|386.66|12
1642358260000|2022-01-16 18:37:40|392.08|386.68|392.07|386.67|392.11|386.71|392.06|386.66|13
1642358270000|2022-01-16 18:37:50|392.04|386.64|392.04|386.64|392.07|386.67|392.04|386.64|11
1642358280000|2022-01-16 18:38:00|392.06|386.66|392.05|386.65|392.13|386.73|392.02|386.62|14
1642358300000|2022-01-16 18:38:20|392.06|386.66|392.07|386.67|392.08|386.68|392.05|386.65|9
1642358310000|2022-01-16 18:38:30|392.06|386.66|392.06|386.66|392.11|386.71|392.05|386.65|7
1642358320000|2022-01-16 18:38:40|392.05|386.65|392.06|386.66|392.06|386.66|392.04|386.64|5
1642358330000|2022-01-16 18:38:50|392.07|386.67|392.07|386.67|392.07|386.67|392.06|386.66|15
1642358340000|2022-01-16 18:39:00|392.08|386.68|392.06|386.66|392.08|386.68|392.06|386.66|3
1642358350000|2022-01-16 18:39:10|392.07|386.67|392.06|386.66|392.07|386.67|392.04|386.64|8
1642358360000|2022-01-16 18:39:20|392.07|386.67|392.16|386.76|392.25|386.85|392.07|386.67|21
1642358370000|2022-01-16 18:39:30|392.17|386.77|392.2|386.8|392.22|386.82|392.17|386.77|12
1642358380000|2022-01-16 18:39:40|392.19|386.79|392.23|386.83|392.24|386.84|392.19|386.79|7
1642358390000|2022-01-16 18:39:50|392.18|386.78|392.23|386.83|392.24|386.84|392.18|386.78|7
1642358400000|2022-01-16 18:40:00|392.21|386.81|392.22|386.82|392.22|386.82|392.2|386.8|4
1642358410000|2022-01-16 18:40:10|392.2|386.8|392.21|386.81|392.21|386.81|392.2|386.8|2
1642358420000|2022-01-16 18:40:20|392.2|386.8|392.2|386.8|392.22|386.82|392.19|386.79|7
1642358440000|2022-01-16 18:40:40|392.22|386.82|392.22|386.82|392.22|386.82|392.22|386.82|1
1642358450000|2022-01-16 18:40:50|392.21|386.81|392.21|386.81|392.22|386.82|392.19|386.79|11
1642358460000|2022-01-16 18:41:00|392.2|386.8|392.22|386.82|392.22|386.82|392.2|386.8|2
1642358470000|2022-01-16 18:41:10|392.23|386.83|392.21|386.81|392.25|386.85|392.2|386.8|11
1642358480000|2022-01-16 18:41:20|392.2|386.8|392.15|386.75|392.21|386.81|392.14|386.74|9
1642358490000|2022-01-16 18:41:30|392.16|386.76|391.97|386.57|392.16|386.76|391.97|386.57|18
1642358500000|2022-01-16 18:41:40|391.98|386.58|392.07|386.67|392.08|386.68|391.98|386.58|20
1642358510000|2022-01-16 18:41:50|392.08|386.68|392.02|386.62|392.15|386.75|392.02|386.62|17
1642358520000|2022-01-16 18:42:00|392.03|386.63|392.05|386.65|392.06|386.66|392.03|386.63|11
1642358530000|2022-01-16 18:42:10|392.04|386.64|392.05|386.65|392.05|386.65|392.04|386.64|8
1642358540000|2022-01-16 18:42:20|392.03|386.63|391.99|386.59|392.06|386.66|391.91|386.51|20
1642358550000|2022-01-16 18:42:30|392|386.6|392.03|386.63|392.03|386.63|391.98|386.58|16
1642358560000|2022-01-16 18:42:40|392.02|386.62|392|386.6|392.07|386.67|391.93|386.53|27
1642358570000|2022-01-16 18:42:50|392.04|386.64|392.01|386.61|392.04|386.64|391.97|386.57|16
1642358580000|2022-01-16 18:43:00|392.02|386.62|392.04|386.64|392.04|386.64|391.99|386.59|8
1642358590000|2022-01-16 18:43:10|392.05|386.65|392.07|386.67|392.08|386.68|392.05|386.65|8
1642358600000|2022-01-16 18:43:20|392.08|386.68|392.07|386.67|392.08|386.68|392.07|386.67|2
1642358610000|2022-01-16 18:43:30|392.08|386.68|392.09|386.69|392.1|386.7|392.08|386.68|13
1642358620000|2022-01-16 18:43:40|392.08|386.68|392.11|386.71|392.12|386.72|392.07|386.67|8
1642358630000|2022-01-16 18:43:50|392.1|386.7|392.2|386.8|392.22|386.82|392.1|386.7|9
1642358650000|2022-01-16 18:44:10|392.21|386.81|392.28|386.88|392.28|386.88|392.17|386.77|15
1642358660000|2022-01-16 18:44:20|392.26|386.86|392.42|387.02|392.46|387.06|392.26|386.86|11
1642358670000|2022-01-16 18:44:30|392.41|387.01|392.4|387|392.41|387.01|392.38|386.98|9
1642358680000|2022-01-16 18:44:40|392.41|387.01|392.42|387.02|392.42|387.02|392.41|387.01|2
1642358700000|2022-01-16 18:45:00|392.39|386.99|392.39|386.99|392.41|387.01|392.39|386.99|3
1642358710000|2022-01-16 18:45:10|392.38|386.98|392.41|387.01|392.42|387.02|392.38|386.98|5
1642358720000|2022-01-16 18:45:20|392.42|387.02|392.39|386.99|392.42|387.02|392.39|386.99|2
1642358730000|2022-01-16 18:45:30|392.4|387|392.4|387|392.41|387.01|392.39|386.99|5
1642358740000|2022-01-16 18:45:40|392.41|387.01|392.38|386.98|392.44|387.04|392.35|386.95|10
1642358750000|2022-01-16 18:45:50|392.37|386.97|392.3|386.9|392.37|386.97|392.28|386.88|7
1642358760000|2022-01-16 18:46:00|392.31|386.91|392.31|386.91|392.33|386.93|392.3|386.9|6
1642358770000|2022-01-16 18:46:10|392.3|386.9|392.3|386.9|392.3|386.9|392.3|386.9|1
1642358780000|2022-01-16 18:46:20|392.31|386.91|392.33|386.93|392.33|386.93|392.3|386.9|8
1642358790000|2022-01-16 18:46:30|392.32|386.92|392.1|386.7|392.32|386.92|392.1|386.7|15
1642358800000|2022-01-16 18:46:40|392.12|386.72|392.13|386.73|392.14|386.74|392.1|386.7|9
1642358810000|2022-01-16 18:46:50|392.12|386.72|392.11|386.71|392.13|386.73|392.11|386.71|3
1642358820000|2022-01-16 18:47:00|392.16|386.76|392.16|386.76|392.16|386.76|392.15|386.75|5
1642358840000|2022-01-16 18:47:20|392.15|386.75|392.15|386.75|392.19|386.79|392.15|386.75|8
1642358850000|2022-01-16 18:47:30|392.16|386.76|392.15|386.75|392.17|386.77|392.13|386.73|13
1642358860000|2022-01-16 18:47:40|392.14|386.74|392.14|386.74|392.15|386.75|392.12|386.72|9
1642358870000|2022-01-16 18:47:50|392.15|386.75|392.16|386.76|392.17|386.77|392.14|386.74|9
1642358880000|2022-01-16 18:48:00|392.14|386.74|392.11|386.71|392.15|386.75|392.05|386.65|12
1642358890000|2022-01-16 18:48:10|392.1|386.7|392.16|386.76|392.19|386.79|392.1|386.7|12
1642358900000|2022-01-16 18:48:20|392.15|386.75|392.11|386.71|392.18|386.78|392.11|386.71|9
1642358910000|2022-01-16 18:48:30|392.13|386.73|392.14|386.74|392.15|386.75|392.13|386.73|12
1642358920000|2022-01-16 18:48:40|392.13|386.73|392.17|386.77|392.17|386.77|392.12|386.72|9
1642358930000|2022-01-16 18:48:50|392.16|386.76|392.18|386.78|392.22|386.82|392.16|386.76|13
1642358940000|2022-01-16 18:49:00|392.16|386.76|392.17|386.77|392.19|386.79|392.15|386.75|10
1642358950000|2022-01-16 18:49:10|392.18|386.78|392.17|386.77|392.18|386.78|392.17|386.77|6
1642358960000|2022-01-16 18:49:20|392.18|386.78|392.2|386.8|392.22|386.82|392.17|386.77|12
1642358970000|2022-01-16 18:49:30|392.22|386.82|392.24|386.84|392.24|386.84|392.22|386.82|3
1642358980000|2022-01-16 18:49:40|392.23|386.83|392.23|386.83|392.23|386.83|392.23|386.83|1
1642358990000|2022-01-16 18:49:50|392.24|386.84|392.27|386.87|392.27|386.87|392.23|386.83|5
1642359000000|2022-01-16 18:50:00|392.26|386.86|392.61|387.21|392.65|387.25|392.26|386.86|23
1642359010000|2022-01-16 18:50:10|392.6|387.2|392.65|387.25|392.68|387.28|392.58|387.18|22
1642359020000|2022-01-16 18:50:20|392.62|387.22|392.55|387.15|392.63|387.23|392.55|387.15|13
1642359030000|2022-01-16 18:50:30|392.52|387.12|392.56|387.16|392.57|387.17|392.52|387.12|14
1642359040000|2022-01-16 18:50:40|392.57|387.17|392.56|387.16|392.57|387.17|392.55|387.15|4
1642359050000|2022-01-16 18:50:50|392.57|387.17|392.57|387.17|392.57|387.17|392.57|387.17|1
1642359060000|2022-01-16 18:51:00|392.58|387.18|392.6|387.2|392.6|387.2|392.56|387.16|6
1642359070000|2022-01-16 18:51:10|392.62|387.22|392.69|387.29|392.69|387.29|392.62|387.22|10
1642359080000|2022-01-16 18:51:20|392.73|387.33|392.73|387.33|392.73|387.33|392.71|387.31|3
1642359090000|2022-01-16 18:51:30|392.71|387.31|392.73|387.33|392.75|387.35|392.71|387.31|5
1642359100000|2022-01-16 18:51:40|392.74|387.34|392.74|387.34|392.75|387.35|392.73|387.33|5
1642359110000|2022-01-16 18:51:50|392.75|387.35|392.71|387.31|392.75|387.35|392.69|387.29|10
1642359120000|2022-01-16 18:52:00|392.72|387.32|392.74|387.34|392.74|387.34|392.69|387.29|11
1642359130000|2022-01-16 18:52:10|392.73|387.33|392.66|387.26|392.73|387.33|392.64|387.24|9
1642359140000|2022-01-16 18:52:20|392.65|387.25|392.68|387.28|392.7|387.3|392.64|387.24|11
1642359150000|2022-01-16 18:52:30|392.7|387.3|392.6|387.2|392.7|387.3|392.6|387.2|10
1642359160000|2022-01-16 18:52:40|392.61|387.21|392.71|387.31|392.76|387.36|392.61|387.21|19
1642359170000|2022-01-16 18:52:50|392.68|387.28|392.67|387.27|392.69|387.29|392.65|387.25|11
1642359180000|2022-01-16 18:53:00|392.68|387.28|392.53|387.13|392.69|387.29|392.5|387.1|14
1642359190000|2022-01-16 18:53:10|392.56|387.16|392.57|387.17|392.57|387.17|392.53|387.13|3
1642359200000|2022-01-16 18:53:20|392.53|387.13|392.56|387.16|392.56|387.16|392.53|387.13|2
1642359210000|2022-01-16 18:53:30|392.59|387.19|392.49|387.09|392.59|387.19|392.49|387.09|16
1642359220000|2022-01-16 18:53:40|392.5|387.1|392.41|387.01|392.51|387.11|392.41|387.01|12
1642359230000|2022-01-16 18:53:50|392.4|387|392.4|387|392.42|387.02|392.29|386.89|9
1642359240000|2022-01-16 18:54:00|392.42|387.02|392.13|386.73|392.44|387.04|392.06|386.66|16
1642359250000|2022-01-16 18:54:10|392.14|386.74|392.1|386.7|392.17|386.77|392.08|386.68|7
1642359270000|2022-01-16 18:54:30|392.11|386.71|392.11|386.71|392.11|386.71|392.11|386.71|1
1642359280000|2022-01-16 18:54:40|392.1|386.7|392.09|386.69|392.13|386.73|392.06|386.66|5
1642359290000|2022-01-16 18:54:50|392.11|386.71|392.13|386.73|392.19|386.79|392.09|386.69|14
1642359300000|2022-01-16 18:55:00|392.12|386.72|392.12|386.72|392.14|386.74|392.08|386.68|15
1642359310000|2022-01-16 18:55:10|392.13|386.73|392.2|386.8|392.23|386.83|392.13|386.73|15
1642359320000|2022-01-16 18:55:20|392.19|386.79|392.3|386.9|392.33|386.93|392.19|386.79|7
1642359330000|2022-01-16 18:55:30|392.33|386.93|392.42|387.02|392.43|387.03|392.33|386.93|20
1642359340000|2022-01-16 18:55:40|392.41|387.01|392.47|387.07|392.47|387.07|392.41|387.01|13
1642359350000|2022-01-16 18:55:50|392.45|387.05|392.4|387|392.47|387.07|392.36|386.96|18
1642359360000|2022-01-16 18:56:00|392.39|386.99|392.21|386.81|392.42|387.02|392.19|386.79|29
1642359370000|2022-01-16 18:56:10|392.23|386.83|392.19|386.79|392.23|386.83|392.19|386.79|6
1642359380000|2022-01-16 18:56:20|392.2|386.8|392.19|386.79|392.2|386.8|392.19|386.79|2
1642359390000|2022-01-16 18:56:30|392.18|386.78|392.17|386.77|392.18|386.78|392.16|386.76|10
1642359400000|2022-01-16 18:56:40|392.18|386.78|392.23|386.83|392.23|386.83|392.17|386.77|11
1642359410000|2022-01-16 18:56:50|392.21|386.81|392.26|386.86|392.28|386.88|392.21|386.81|17
1642359420000|2022-01-16 18:57:00|392.28|386.88|392.21|386.81|392.3|386.9|392.21|386.81|18
1642359430000|2022-01-16 18:57:10|392.14|386.74|392.1|386.7|392.18|386.78|392.09|386.69|15
1642359440000|2022-01-16 18:57:20|392.12|386.72|392.14|386.74|392.15|386.75|392.09|386.69|14
1642359450000|2022-01-16 18:57:30|392.13|386.73|392.19|386.79|392.2|386.8|392.13|386.73|12
1642359470000|2022-01-16 18:57:50|392.18|386.78|392.12|386.72|392.2|386.8|392.12|386.72|14
1642359480000|2022-01-16 18:58:00|392.11|386.71|392.11|386.71|392.12|386.72|392.09|386.69|11
1642359490000|2022-01-16 18:58:10|392.12|386.72|392.12|386.72|392.12|386.72|392.1|386.7|7
1642359500000|2022-01-16 18:58:20|392.11|386.71|391.98|386.58|392.13|386.73|391.98|386.58|18
1642359510000|2022-01-16 18:58:30|391.99|386.59|391.98|386.58|392.01|386.61|391.97|386.57|12
1642359520000|2022-01-16 18:58:40|391.96|386.56|391.96|386.56|391.98|386.58|391.96|386.56|13
1642359530000|2022-01-16 18:58:50|391.97|386.57|391.96|386.56|391.98|386.58|391.94|386.54|9
1642359540000|2022-01-16 18:59:00|391.93|386.53|391.76|386.36|391.94|386.54|391.63|386.23|25
1642359550000|2022-01-16 18:59:10|391.74|386.34|391.69|386.29|391.74|386.34|391.66|386.26|11
1642359560000|2022-01-16 18:59:20|391.68|386.28|391.77|386.37|391.77|386.37|391.68|386.28|12
1642359570000|2022-01-16 18:59:30|391.76|386.36|391.69|386.29|391.76|386.36|391.69|386.29|3
1642359580000|2022-01-16 18:59:40|391.73|386.33|391.73|386.33|391.73|386.33|391.73|386.33|1
1642359590000|2022-01-16 18:59:50|391.76|386.36|391.8|386.4|391.8|386.4|391.73|386.33|9
1642359600000|2022-01-16 19:00:00|391.84|386.44|391.82|386.42|391.84|386.44|391.7|386.3|15
1642359610000|2022-01-16 19:00:10|391.73|386.33|391.71|386.31|391.74|386.34|391.7|386.3|17
1642359620000|2022-01-16 19:00:20|391.7|386.3|391.68|386.28|391.71|386.31|391.68|386.28|6
1642359630000|2022-01-16 19:00:30|391.7|386.3|391.68|386.28|391.73|386.33|391.68|386.28|9
1642359640000|2022-01-16 19:00:40|391.69|386.29|391.69|386.29|391.69|386.29|391.65|386.25|8
1642359650000|2022-01-16 19:00:50|391.68|386.28|391.63|386.23|391.68|386.28|391.61|386.21|13
1642359660000|2022-01-16 19:01:00|391.66|386.26|391.62|386.22|391.66|386.26|391.62|386.22|7
1642359670000|2022-01-16 19:01:10|391.64|386.24|391.64|386.24|391.64|386.24|391.63|386.23|5
1642359680000|2022-01-16 19:01:20|391.66|386.26|391.64|386.24|391.66|386.26|391.63|386.23|6
1642359690000|2022-01-16 19:01:30|391.63|386.23|391.57|386.17|391.64|386.24|391.53|386.13|10
1642359700000|2022-01-16 19:01:40|391.59|386.19|391.6|386.2|391.63|386.23|391.54|386.14|14
1642359710000|2022-01-16 19:01:50|391.61|386.21|391.56|386.16|391.61|386.21|391.56|386.16|14
1642359720000|2022-01-16 19:02:00|391.59|386.19|391.67|386.27|391.67|386.27|391.56|386.16|17
1642359730000|2022-01-16 19:02:10|391.66|386.26|391.63|386.23|391.67|386.27|391.63|386.23|15
1642359740000|2022-01-16 19:02:20|391.66|386.26|391.6|386.2|391.67|386.27|391.56|386.16|14
1642359750000|2022-01-16 19:02:30|391.62|386.22|391.59|386.19|391.62|386.22|391.58|386.18|6
1642359760000|2022-01-16 19:02:40|391.63|386.23|391.58|386.18|391.63|386.23|391.54|386.14|7
1642359770000|2022-01-16 19:02:50|391.59|386.19|391.58|386.18|391.61|386.21|391.58|386.18|10
1642359780000|2022-01-16 19:03:00|391.59|386.19|391.65|386.25|391.65|386.25|391.58|386.18|8
1642359790000|2022-01-16 19:03:10|391.63|386.23|391.58|386.18|391.64|386.24|391.57|386.17|20
1642359800000|2022-01-16 19:03:20|391.57|386.17|391.6|386.2|391.61|386.21|391.57|386.17|10
1642359810000|2022-01-16 19:03:30|391.61|386.21|391.64|386.24|391.64|386.24|391.53|386.13|10
1642359820000|2022-01-16 19:03:40|391.6|386.2|391.57|386.17|391.6|386.2|391.54|386.14|11
1642359830000|2022-01-16 19:03:50|391.58|386.18|391.49|386.09|391.61|386.21|391.48|386.08|5
1642359840000|2022-01-16 19:04:00|391.57|386.17|391.54|386.14|391.57|386.17|391.49|386.09|10
1642359850000|2022-01-16 19:04:10|391.55|386.15|391.55|386.15|391.56|386.16|391.53|386.13|8
1642359860000|2022-01-16 19:04:20|391.54|386.14|391.48|386.08|391.54|386.14|391.44|386.04|13
1642359870000|2022-01-16 19:04:30|391.47|386.07|391.47|386.07|391.47|386.07|391.46|386.06|3
1642359880000|2022-01-16 19:04:40|391.49|386.09|391.45|386.05|391.49|386.09|391.43|386.03|8
1642359890000|2022-01-16 19:04:50|391.43|386.03|391.41|386.01|391.45|386.05|391.39|385.99|8
1642359900000|2022-01-16 19:05:00|391.45|386.05|391.33|385.93|391.45|386.05|391.33|385.93|16
1642359910000|2022-01-16 19:05:10|391.34|385.94|391.26|385.86|391.34|385.94|391.26|385.86|19
1642359920000|2022-01-16 19:05:20|391.22|385.82|391.2|385.8|391.22|385.82|391.2|385.8|13
1642359930000|2022-01-16 19:05:30|391.21|385.81|391.33|385.93|391.33|385.93|391.21|385.81|3
1642359940000|2022-01-16 19:05:40|391.3|385.9|391.21|385.81|391.3|385.9|391.2|385.8|3
1642359950000|2022-01-16 19:05:50|391.2|385.8|391.21|385.81|391.21|385.81|391.2|385.8|2
1642359960000|2022-01-16 19:06:00|391.22|385.82|391.24|385.84|391.24|385.84|391.22|385.82|3
1642359970000|2022-01-16 19:06:10|391.22|385.82|391.24|385.84|391.24|385.84|391.21|385.81|4
1642359980000|2022-01-16 19:06:20|391.22|385.82|391.2|385.8|391.24|385.84|391.2|385.8|7
1642359990000|2022-01-16 19:06:30|391.23|385.83|391.2|385.8|391.26|385.86|391.16|385.76|15
1642360000000|2022-01-16 19:06:40|391.21|385.81|391.24|385.84|391.24|385.84|391.2|385.8|8
1642360010000|2022-01-16 19:06:50|391.23|385.83|391.23|385.83|391.24|385.84|391.22|385.82|11
1642360020000|2022-01-16 19:07:00|391.24|385.84|391.22|385.82|391.24|385.84|391.22|385.82|5
1642360030000|2022-01-16 19:07:10|391.21|385.81|391.22|385.82|391.22|385.82|391.21|385.81|2
1642360040000|2022-01-16 19:07:20|391.21|385.81|391.21|385.81|391.21|385.81|391.21|385.81|1
1642360050000|2022-01-16 19:07:30|391.2|385.8|391.19|385.79|391.2|385.8|391.19|385.79|4
1642360060000|2022-01-16 19:07:40|391.2|385.8|391.17|385.77|391.2|385.8|391.17|385.77|9
1642360070000|2022-01-16 19:07:50|391.18|385.78|391.08|385.68|391.18|385.78|391.08|385.68|9
1642360080000|2022-01-16 19:08:00|391.09|385.69|391.03|385.63|391.09|385.69|390.97|385.57|14
1642360090000|2022-01-16 19:08:10|390.96|385.56|391.02|385.62|391.02|385.62|390.96|385.56|6
1642360100000|2022-01-16 19:08:20|391.03|385.63|391.04|385.64|391.05|385.65|391.02|385.62|6
1642360110000|2022-01-16 19:08:30|391.05|385.65|391.1|385.7|391.14|385.74|391|385.6|16
1642360120000|2022-01-16 19:08:40|391.06|385.66|391.02|385.62|391.08|385.68|391.02|385.62|17
1642360130000|2022-01-16 19:08:50|391.03|385.63|391.05|385.65|391.14|385.74|391.03|385.63|16
1642360140000|2022-01-16 19:09:00|391.06|385.66|391.08|385.68|391.09|385.69|391.02|385.62|18
1642360150000|2022-01-16 19:09:10|391.07|385.67|391.01|385.61|391.07|385.67|390.83|385.43|24
1642360160000|2022-01-16 19:09:20|390.97|385.57|391|385.6|391.03|385.63|390.96|385.56|17
1642360170000|2022-01-16 19:09:30|390.96|385.56|390.97|385.57|391.02|385.62|390.89|385.49|24
1642360180000|2022-01-16 19:09:40|390.93|385.53|391.02|385.62|391.03|385.63|390.92|385.52|11
1642360190000|2022-01-16 19:09:50|391.03|385.63|391.05|385.65|391.06|385.66|391.03|385.63|12
1642360200000|2022-01-16 19:10:00|391.03|385.63|391.06|385.66|391.06|385.66|391.03|385.63|9
1642360210000|2022-01-16 19:10:10|391.07|385.67|391.11|385.71|391.11|385.71|391.04|385.64|10
1642360220000|2022-01-16 19:10:20|391.06|385.66|391|385.6|391.07|385.67|390.93|385.53|22
1642360230000|2022-01-16 19:10:30|391.01|385.61|390.64|385.24|391.01|385.61|390.64|385.24|22
1642360240000|2022-01-16 19:10:40|390.65|385.25|390.91|385.51|390.91|385.51|390.65|385.25|18
1642360250000|2022-01-16 19:10:50|390.9|385.5|390.84|385.44|390.9|385.5|390.82|385.42|7
1642360260000|2022-01-16 19:11:00|390.85|385.45|390.78|385.38|390.88|385.48|390.78|385.38|9
1642360270000|2022-01-16 19:11:10|390.79|385.39|390.8|385.4|390.8|385.4|390.73|385.33|10
1642360280000|2022-01-16 19:11:20|390.81|385.41|390.78|385.38|390.83|385.43|390.76|385.36|18
1642360290000|2022-01-16 19:11:30|390.79|385.39|390.83|385.43|390.83|385.43|390.72|385.32|22
1642360300000|2022-01-16 19:11:40|390.8|385.4|390.75|385.35|390.86|385.46|390.73|385.33|15
1642360310000|2022-01-16 19:11:50|390.7|385.3|390.79|385.39|390.79|385.39|390.7|385.3|11
1642360320000|2022-01-16 19:12:00|390.81|385.41|390.82|385.42|390.85|385.45|390.8|385.4|11
1642360330000|2022-01-16 19:12:10|390.83|385.43|390.88|385.48|390.88|385.48|390.82|385.42|4
1642360350000|2022-01-16 19:12:30|390.91|385.51|390.98|385.58|391.01|385.61|390.91|385.51|18
1642360360000|2022-01-16 19:12:40|390.97|385.57|391.05|385.65|391.05|385.65|390.96|385.56|17
1642360370000|2022-01-16 19:12:50|391.02|385.62|391.03|385.63|391.05|385.65|390.99|385.59|6
1642360380000|2022-01-16 19:13:00|391.02|385.62|391.06|385.66|391.06|385.66|391.01|385.61|9
1642360390000|2022-01-16 19:13:10|391.03|385.63|391.02|385.62|391.03|385.63|390.89|385.49|21
1642360400000|2022-01-16 19:13:20|390.97|385.57|390.87|385.47|390.97|385.57|390.87|385.47|7
1642360410000|2022-01-16 19:13:30|390.88|385.48|390.92|385.52|391|385.6|390.86|385.46|6
1642360420000|2022-01-16 19:13:40|390.91|385.51|390.98|385.58|390.99|385.59|390.9|385.5|11
1642360430000|2022-01-16 19:13:50|390.94|385.54|391|385.6|391.03|385.63|390.92|385.52|22
1642360440000|2022-01-16 19:14:00|391.01|385.61|391.04|385.64|391.04|385.64|391.01|385.61|7
1642360450000|2022-01-16 19:14:10|391.02|385.62|390.93|385.53|391.03|385.63|390.93|385.53|20
1642360460000|2022-01-16 19:14:20|391|385.6|391.01|385.61|391.01|385.61|390.99|385.59|9
1642360470000|2022-01-16 19:14:30|390.99|385.59|390.99|385.59|391.01|385.61|390.99|385.59|5
1642360480000|2022-01-16 19:14:40|390.93|385.53|390.98|385.58|391.01|385.61|390.88|385.48|13
1642360490000|2022-01-16 19:14:50|390.95|385.55|390.94|385.54|390.95|385.55|390.89|385.49|9
1642360500000|2022-01-16 19:15:00|390.93|385.53|390.93|385.53|390.97|385.57|390.89|385.49|13
1642360510000|2022-01-16 19:15:10|390.9|385.5|390.93|385.53|390.94|385.54|390.89|385.49|17
1642360520000|2022-01-16 19:15:20|390.94|385.54|390.93|385.53|390.94|385.54|390.9|385.5|8
1642360530000|2022-01-16 19:15:30|390.94|385.54|390.88|385.48|390.96|385.56|390.88|385.48|12
1642360540000|2022-01-16 19:15:40|390.85|385.45|390.9|385.5|390.94|385.54|390.85|385.45|7
1642360550000|2022-01-16 19:15:50|390.91|385.51|391.01|385.61|391.02|385.62|390.91|385.51|8
1642360560000|2022-01-16 19:16:00|390.96|385.56|390.97|385.57|390.98|385.58|390.95|385.55|11
1642360570000|2022-01-16 19:16:10|391|385.6|391.16|385.76|391.16|385.76|390.96|385.56|17
1642360580000|2022-01-16 19:16:20|391.17|385.77|391.27|385.87|391.33|385.93|391.17|385.77|11
1642360590000|2022-01-16 19:16:30|391.28|385.88|391.36|385.96|391.44|386.04|391.28|385.88|15
1642360600000|2022-01-16 19:16:40|391.43|386.03|391.31|385.91|391.43|386.03|391.29|385.89|14
1642360610000|2022-01-16 19:16:50|391.32|385.92|391.35|385.95|391.35|385.95|391.3|385.9|9
1642360620000|2022-01-16 19:17:00|391.33|385.93|391.39|385.99|391.39|385.99|391.33|385.93|8
1642360630000|2022-01-16 19:17:10|391.46|386.06|391.4|386|391.47|386.07|391.36|385.96|14
1642360640000|2022-01-16 19:17:20|391.41|386.01|391.48|386.08|391.49|386.09|391.41|386.01|11
1642360650000|2022-01-16 19:17:30|391.53|386.13|391.45|386.05|391.55|386.15|391.43|386.03|19
1642360660000|2022-01-16 19:17:40|391.55|386.15|391.44|386.04|391.55|386.15|391.44|386.04|13
1642360670000|2022-01-16 19:17:50|391.42|386.02|391.4|386|391.43|386.03|391.33|385.93|17
1642360680000|2022-01-16 19:18:00|391.38|385.98|391.38|385.98|391.45|386.05|391.38|385.98|8
1642360690000|2022-01-16 19:18:10|391.41|386.01|391.46|386.06|391.46|386.06|391.4|386|8
1642360700000|2022-01-16 19:18:20|391.47|386.07|391.43|386.03|391.49|386.09|391.42|386.02|8
1642360710000|2022-01-16 19:18:30|391.47|386.07|391.35|385.95|391.47|386.07|391.32|385.92|10
1642360720000|2022-01-16 19:18:40|391.37|385.97|391.36|385.96|391.37|385.97|391.34|385.94|15
1642360730000|2022-01-16 19:18:50|391.37|385.97|391.37|385.97|391.37|385.97|391.34|385.94|6
1642360740000|2022-01-16 19:19:00|391.35|385.95|391.37|385.97|391.37|385.97|391.34|385.94|9
1642360750000|2022-01-16 19:19:10|391.36|385.96|391.36|385.96|391.37|385.97|391.36|385.96|7
1642360760000|2022-01-16 19:19:20|391.39|385.99|391.24|385.84|391.39|385.99|391.21|385.81|22
1642360770000|2022-01-16 19:19:30|391.28|385.88|391.01|385.61|391.28|385.88|390.89|385.49|31
1642360780000|2022-01-16 19:19:40|391.02|385.62|391.17|385.77|391.18|385.78|391.02|385.62|10
1642360790000|2022-01-16 19:19:50|391.09|385.69|391.1|385.7|391.1|385.7|391.09|385.69|4
1642360800000|2022-01-16 19:20:00|391.09|385.69|391.04|385.64|391.1|385.7|391.04|385.64|7
1642360810000|2022-01-16 19:20:10|391.06|385.66|391.06|385.66|391.06|385.66|391.06|385.66|1
1642360830000|2022-01-16 19:20:30|391.04|385.64|391.04|385.64|391.04|385.64|391.04|385.64|1
1642360840000|2022-01-16 19:20:40|391.07|385.67|391.06|385.66|391.14|385.74|391.03|385.63|8
1642360850000|2022-01-16 19:20:50|391.05|385.65|391|385.6|391.08|385.68|390.99|385.59|9
1642360860000|2022-01-16 19:21:00|391.01|385.61|390.99|385.59|391.05|385.65|390.97|385.57|5
1642360870000|2022-01-16 19:21:10|390.97|385.57|390.97|385.57|390.97|385.57|390.97|385.57|1
1642360880000|2022-01-16 19:21:20|391.03|385.63|390.9|385.5|391.03|385.63|390.86|385.46|17
1642360890000|2022-01-16 19:21:30|390.93|385.53|390.95|385.55|390.95|385.55|390.9|385.5|11
1642360900000|2022-01-16 19:21:40|390.9|385.5|390.98|385.58|390.98|385.58|390.9|385.5|10
1642360910000|2022-01-16 19:21:50|390.99|385.59|390.99|385.59|391.04|385.64|390.91|385.51|17
1642360920000|2022-01-16 19:22:00|391.03|385.63|390.98|385.58|391.03|385.63|390.96|385.56|11
1642360930000|2022-01-16 19:22:10|391.03|385.63|391.07|385.67|391.07|385.67|390.98|385.58|8
1642360940000|2022-01-16 19:22:20|391.04|385.64|390.95|385.55|391.04|385.64|390.95|385.55|15
1642360950000|2022-01-16 19:22:30|390.94|385.54|391|385.6|391.02|385.62|390.92|385.52|11
1642360960000|2022-01-16 19:22:40|391.01|385.61|390.94|385.54|391.01|385.61|390.92|385.52|19
1642360970000|2022-01-16 19:22:50|390.93|385.53|390.94|385.54|391.03|385.63|390.89|385.49|22
1642360980000|2022-01-16 19:23:00|390.93|385.53|390.91|385.51|391|385.6|390.91|385.51|5
1642360990000|2022-01-16 19:23:10|390.92|385.52|390.88|385.48|390.92|385.52|390.88|385.48|4
1642361000000|2022-01-16 19:23:20|390.89|385.49|390.96|385.56|391.01|385.61|390.88|385.48|13
1642361010000|2022-01-16 19:23:30|390.95|385.55|390.96|385.56|390.97|385.57|390.93|385.53|9
1642361020000|2022-01-16 19:23:40|390.97|385.57|390.95|385.55|390.97|385.57|390.95|385.55|3
1642361030000|2022-01-16 19:23:50|390.96|385.56|390.97|385.57|390.98|385.58|390.93|385.53|8
1642361040000|2022-01-16 19:24:00|390.99|385.59|390.92|385.52|390.99|385.59|390.88|385.48|22
1642361050000|2022-01-16 19:24:10|390.93|385.53|390.88|385.48|390.95|385.55|390.88|385.48|12
1642361060000|2022-01-16 19:24:20|390.9|385.5|390.88|385.48|390.93|385.53|390.87|385.47|14
1642361070000|2022-01-16 19:24:30|390.87|385.47|390.87|385.47|390.88|385.48|390.87|385.47|3
1642361080000|2022-01-16 19:24:40|390.91|385.51|390.76|385.36|390.91|385.51|390.74|385.34|18
1642361090000|2022-01-16 19:24:50|390.78|385.38|390.75|385.35|390.81|385.41|390.75|385.35|9
1642361100000|2022-01-16 19:25:00|390.77|385.37|390.92|385.52|390.94|385.54|390.77|385.37|18
1642361110000|2022-01-16 19:25:10|390.93|385.53|390.96|385.56|390.96|385.56|390.93|385.53|3
1642361120000|2022-01-16 19:25:20|390.95|385.55|390.95|385.55|390.95|385.55|390.95|385.55|1
1642361130000|2022-01-16 19:25:30|390.96|385.56|390.95|385.55|390.98|385.58|390.95|385.55|8
1642361140000|2022-01-16 19:25:40|390.94|385.54|390.97|385.57|390.97|385.57|390.94|385.54|16
1642361150000|2022-01-16 19:25:50|390.96|385.56|390.92|385.52|390.97|385.57|390.91|385.51|11
1642361160000|2022-01-16 19:26:00|390.94|385.54|390.93|385.53|390.94|385.54|390.93|385.53|2
1642361170000|2022-01-16 19:26:10|390.92|385.52|390.92|385.52|390.92|385.52|390.92|385.52|1
1642361180000|2022-01-16 19:26:20|390.91|385.51|390.86|385.46|390.91|385.51|390.86|385.46|8
1642361190000|2022-01-16 19:26:30|390.87|385.47|390.93|385.53|390.94|385.54|390.87|385.47|22
1642361200000|2022-01-16 19:26:40|390.92|385.52|390.88|385.48|390.94|385.54|390.88|385.48|19
1642361210000|2022-01-16 19:26:50|390.89|385.49|390.95|385.55|390.95|385.55|390.88|385.48|14
1642361220000|2022-01-16 19:27:00|390.92|385.52|390.97|385.57|390.98|385.58|390.92|385.52|9
1642361230000|2022-01-16 19:27:10|390.98|385.58|390.98|385.58|390.98|385.58|390.96|385.56|8
1642361240000|2022-01-16 19:27:20|390.97|385.57|390.98|385.58|391.02|385.62|390.96|385.56|14
1642361250000|2022-01-16 19:27:30|390.99|385.59|391|385.6|391|385.6|390.98|385.58|6
1642361260000|2022-01-16 19:27:40|390.99|385.59|390.98|385.58|390.99|385.59|390.98|385.58|2
1642361270000|2022-01-16 19:27:50|390.99|385.59|390.98|385.58|391|385.6|390.98|385.58|8
1642361280000|2022-01-16 19:28:00|390.99|385.59|390.99|385.59|391.01|385.61|390.96|385.56|8
1642361290000|2022-01-16 19:28:10|390.98|385.58|390.95|385.55|391.01|385.61|390.95|385.55|6
1642361300000|2022-01-16 19:28:20|390.96|385.56|391.01|385.61|391.02|385.62|390.96|385.56|7
1642361310000|2022-01-16 19:28:30|391.02|385.62|391.02|385.62|391.04|385.64|390.97|385.57|18
1642361320000|2022-01-16 19:28:40|391.03|385.63|390.99|385.59|391.03|385.63|390.99|385.59|10
1642361330000|2022-01-16 19:28:50|391|385.6|391.06|385.66|391.06|385.66|390.99|385.59|8
1642361340000|2022-01-16 19:29:00|391.08|385.68|391.06|385.66|391.08|385.68|391.05|385.65|10
1642361350000|2022-01-16 19:29:10|391.07|385.67|391.07|385.67|391.07|385.67|391.06|385.66|5
1642361360000|2022-01-16 19:29:20|391.06|385.66|391.24|385.84|391.24|385.84|391.06|385.66|6
1642361370000|2022-01-16 19:29:30|391.21|385.81|391.15|385.75|391.22|385.82|391.15|385.75|10
1642361380000|2022-01-16 19:29:40|391.18|385.78|391.14|385.74|391.18|385.78|391.05|385.65|21
1642361390000|2022-01-16 19:29:50|391.15|385.75|391.27|385.87|391.27|385.87|391.1|385.7|18
1642361400000|2022-01-16 19:30:00|391.26|385.86|391.35|385.95|391.36|385.96|391.26|385.86|16
1642361410000|2022-01-16 19:30:10|391.33|385.93|391.28|385.88|391.34|385.94|391.26|385.86|9
1642361420000|2022-01-16 19:30:20|391.27|385.87|391.29|385.89|391.29|385.89|391.26|385.86|7
1642361430000|2022-01-16 19:30:30|391.3|385.9|391.25|385.85|391.3|385.9|391.19|385.79|15
1642361440000|2022-01-16 19:30:40|391.2|385.8|391.2|385.8|391.2|385.8|391.16|385.76|5
1642361450000|2022-01-16 19:30:50|391.22|385.82|391.25|385.85|391.27|385.87|391.21|385.81|19
1642361460000|2022-01-16 19:31:00|391.24|385.84|391.24|385.84|391.27|385.87|391.23|385.83|17
1642361470000|2022-01-16 19:31:10|391.23|385.83|391.15|385.75|391.26|385.86|391.13|385.73|12
1642361480000|2022-01-16 19:31:20|391.14|385.74|391.08|385.68|391.14|385.74|391.02|385.62|21
1642361490000|2022-01-16 19:31:30|391.07|385.67|391.08|385.68|391.08|385.68|391.04|385.64|20
1642361500000|2022-01-16 19:31:40|391.07|385.67|390.9|385.5|391.09|385.69|390.89|385.49|20
1642361510000|2022-01-16 19:31:50|390.89|385.49|390.92|385.52|390.93|385.53|390.89|385.49|8
1642361520000|2022-01-16 19:32:00|390.87|385.47|390.9|385.5|390.92|385.52|390.86|385.46|12
1642361530000|2022-01-16 19:32:10|390.88|385.48|390.96|385.56|390.97|385.57|390.86|385.46|19
1642361540000|2022-01-16 19:32:20|390.95|385.55|390.86|385.46|390.96|385.56|390.8|385.4|19
1642361550000|2022-01-16 19:32:30|390.84|385.44|390.77|385.37|390.92|385.52|390.72|385.32|34
1642361560000|2022-01-16 19:32:40|390.78|385.38|390.87|385.47|390.92|385.52|390.77|385.37|26
1642361570000|2022-01-16 19:32:50|390.88|385.48|390.97|385.57|391.01|385.61|390.85|385.45|17
1642361580000|2022-01-16 19:33:00|390.96|385.56|390.93|385.53|390.97|385.57|390.9|385.5|17
1642361590000|2022-01-16 19:33:10|390.96|385.56|390.96|385.56|390.96|385.56|390.93|385.53|12
1642361600000|2022-01-16 19:33:20|390.95|385.55|390.97|385.57|390.98|385.58|390.95|385.55|5
1642361610000|2022-01-16 19:33:30|390.98|385.58|390.95|385.55|390.98|385.58|390.95|385.55|14
1642361620000|2022-01-16 19:33:40|390.98|385.58|390.95|385.55|390.98|385.58|390.95|385.55|3
1642361630000|2022-01-16 19:33:50|390.96|385.56|390.98|385.58|391.02|385.62|390.93|385.53|9
1642361650000|2022-01-16 19:34:10|391.02|385.62|391.01|385.61|391.02|385.62|391.01|385.61|2
1642361660000|2022-01-16 19:34:20|391.03|385.63|390.96|385.56|391.06|385.66|390.95|385.55|12
1642361670000|2022-01-16 19:34:30|390.95|385.55|390.76|385.36|390.95|385.55|390.76|385.36|20
1642361680000|2022-01-16 19:34:40|390.74|385.34|390.74|385.34|390.76|385.36|390.7|385.3|14
1642361690000|2022-01-16 19:34:50|390.75|385.35|390.67|385.27|390.78|385.38|390.67|385.27|19
1642361700000|2022-01-16 19:35:00|390.69|385.29|390.85|385.45|390.85|385.45|390.66|385.26|17
1642361710000|2022-01-16 19:35:10|390.91|385.51|391.1|385.7|391.1|385.7|390.88|385.48|14
1642361720000|2022-01-16 19:35:20|391.11|385.71|391.13|385.73|391.15|385.75|391.07|385.67|18
1642361730000|2022-01-16 19:35:30|391.15|385.75|391.15|385.75|391.15|385.75|391.14|385.74|3
1642361740000|2022-01-16 19:35:40|391.18|385.78|391.14|385.74|391.18|385.78|391.14|385.74|12
1642361750000|2022-01-16 19:35:50|391.15|385.75|391.09|385.69|391.15|385.75|391.09|385.69|3
1642361760000|2022-01-16 19:36:00|391.07|385.67|391|385.6|391.07|385.67|390.99|385.59|11
1642361770000|2022-01-16 19:36:10|390.99|385.59|390.97|385.57|391.06|385.66|390.92|385.52|12
1642361780000|2022-01-16 19:36:20|390.99|385.59|390.95|385.55|391|385.6|390.94|385.54|5
1642361790000|2022-01-16 19:36:30|390.98|385.58|390.99|385.59|391|385.6|390.95|385.55|16
1642361800000|2022-01-16 19:36:40|390.95|385.55|390.94|385.54|391.01|385.61|390.94|385.54|12
1642361810000|2022-01-16 19:36:50|390.9|385.5|390.96|385.56|390.99|385.59|390.88|385.48|20
1642361820000|2022-01-16 19:37:00|390.95|385.55|391.08|385.68|391.08|385.68|390.94|385.54|11
1642361830000|2022-01-16 19:37:10|391.06|385.66|391.04|385.64|391.08|385.68|391.04|385.64|16
1642361840000|2022-01-16 19:37:20|391.02|385.62|390.97|385.57|391.08|385.68|390.96|385.56|15
1642361850000|2022-01-16 19:37:30|390.96|385.56|390.94|385.54|390.96|385.56|390.94|385.54|3
1642361860000|2022-01-16 19:37:40|390.95|385.55|390.95|385.55|390.95|385.55|390.95|385.55|1
1642361870000|2022-01-16 19:37:50|390.96|385.56|391|385.6|391|385.6|390.96|385.56|8
1642361880000|2022-01-16 19:38:00|390.99|385.59|390.96|385.56|391.03|385.63|390.93|385.53|19
1642361890000|2022-01-16 19:38:10|390.94|385.54|390.97|385.57|391.03|385.63|390.92|385.52|23
1642361900000|2022-01-16 19:38:20|390.98|385.58|390.94|385.54|391.03|385.63|390.93|385.53|24
1642361910000|2022-01-16 19:38:30|390.96|385.56|390.94|385.54|391.03|385.63|390.94|385.54|5
1642361920000|2022-01-16 19:38:40|390.97|385.57|390.94|385.54|390.97|385.57|390.94|385.54|2
1642361930000|2022-01-16 19:38:50|390.93|385.53|390.94|385.54|390.94|385.54|390.93|385.53|2
1642361940000|2022-01-16 19:39:00|390.93|385.53|390.93|385.53|390.94|385.54|390.93|385.53|3
1642361950000|2022-01-16 19:39:10|390.94|385.54|390.94|385.54|390.97|385.57|390.94|385.54|3
1642361970000|2022-01-16 19:39:30|390.95|385.55|390.95|385.55|390.95|385.55|390.95|385.55|1
1642361980000|2022-01-16 19:39:40|390.94|385.54|390.94|385.54|390.94|385.54|390.92|385.52|4
1642361990000|2022-01-16 19:39:50|390.96|385.56|390.93|385.53|390.96|385.56|390.93|385.53|5
1642362000000|2022-01-16 19:40:00|390.95|385.55|390.95|385.55|390.95|385.55|390.95|385.55|1
1642362010000|2022-01-16 19:40:10|390.93|385.53|390.98|385.58|390.98|385.58|390.93|385.53|12
1642362020000|2022-01-16 19:40:20|391|385.6|391.07|385.67|391.11|385.71|390.98|385.58|20
1642362030000|2022-01-16 19:40:30|391.05|385.65|391.06|385.66|391.1|385.7|391.05|385.65|11
1642362040000|2022-01-16 19:40:40|391.07|385.67|390.96|385.56|391.07|385.67|390.96|385.56|10
1642362050000|2022-01-16 19:40:50|390.97|385.57|390.9|385.5|391.03|385.63|390.87|385.47|13
1642362060000|2022-01-16 19:41:00|390.84|385.44|391.02|385.62|391.04|385.64|390.84|385.44|30
1642362070000|2022-01-16 19:41:10|391.03|385.63|391.03|385.63|391.04|385.64|391.03|385.63|3
1642362080000|2022-01-16 19:41:20|391.04|385.64|391.04|385.64|391.05|385.65|391.03|385.63|7
1642362090000|2022-01-16 19:41:30|391.03|385.63|391.03|385.63|391.04|385.64|391.03|385.63|9
1642362100000|2022-01-16 19:41:40|390.99|385.59|390.98|385.58|391|385.6|390.95|385.55|10
1642362110000|2022-01-16 19:41:50|390.99|385.59|390.99|385.59|390.99|385.59|390.98|385.58|3
1642362120000|2022-01-16 19:42:00|390.98|385.58|390.98|385.58|390.98|385.58|390.98|385.58|1
1642362130000|2022-01-16 19:42:10|391.01|385.61|390.89|385.49|391.06|385.66|390.89|385.49|18
1642362140000|2022-01-16 19:42:20|390.88|385.48|390.75|385.35|390.88|385.48|390.72|385.32|13
1642362150000|2022-01-16 19:42:30|390.76|385.36|390.81|385.41|390.83|385.43|390.75|385.35|20
1642362160000|2022-01-16 19:42:40|390.83|385.43|390.84|385.44|390.85|385.45|390.82|385.42|10
1642362170000|2022-01-16 19:42:50|390.83|385.43|390.79|385.39|390.84|385.44|390.79|385.39|13
1642362180000|2022-01-16 19:43:00|390.81|385.41|390.62|385.22|390.81|385.41|390.62|385.22|19
1642362200000|2022-01-16 19:43:20|390.63|385.23|390.65|385.25|390.65|385.25|390.63|385.23|7
1642362210000|2022-01-16 19:43:30|390.68|385.28|390.67|385.27|390.7|385.3|390.66|385.26|21
1642362220000|2022-01-16 19:43:40|390.63|385.23|390.67|385.27|390.71|385.31|390.62|385.22|18
1642362230000|2022-01-16 19:43:50|390.63|385.23|390.63|385.23|390.66|385.26|390.59|385.19|11
1642362240000|2022-01-16 19:44:00|390.62|385.22|390.6|385.2|390.66|385.26|390.55|385.15|18
1642362250000|2022-01-16 19:44:10|390.61|385.21|390.57|385.17|390.61|385.21|390.56|385.16|10
1642362260000|2022-01-16 19:44:20|390.59|385.19|390.59|385.19|390.6|385.2|390.56|385.16|9
1642362270000|2022-01-16 19:44:30|390.55|385.15|390.43|385.03|390.57|385.17|390.43|385.03|6
1642362280000|2022-01-16 19:44:40|390.46|385.06|390.25|384.85|390.46|385.06|390.2|384.8|31
1642362290000|2022-01-16 19:44:50|390.23|384.83|390.31|384.91|390.39|384.99|390.23|384.83|22
1642362300000|2022-01-16 19:45:00|390.29|384.89|390.33|384.93|390.39|384.99|390.27|384.87|22
1642362310000|2022-01-16 19:45:10|390.36|384.96|390.45|385.05|390.46|385.06|390.32|384.92|20
1642362320000|2022-01-16 19:45:20|390.43|385.03|390.34|384.94|390.44|385.04|390.33|384.93|15
1642362330000|2022-01-16 19:45:30|390.36|384.96|390.35|384.95|390.36|384.96|390.33|384.93|12
1642362340000|2022-01-16 19:45:40|390.33|384.93|390.45|385.05|390.45|385.05|390.33|384.93|15
1642362350000|2022-01-16 19:45:50|390.46|385.06|390.45|385.05|390.48|385.08|390.43|385.03|8
1642362360000|2022-01-16 19:46:00|390.43|385.03|390.46|385.06|390.46|385.06|390.32|384.92|23
1642362370000|2022-01-16 19:46:10|390.45|385.05|390.57|385.17|390.57|385.17|390.45|385.05|11
1642362380000|2022-01-16 19:46:20|390.58|385.18|390.48|385.08|390.58|385.18|390.46|385.06|19
1642362390000|2022-01-16 19:46:30|390.46|385.06|390.36|384.96|390.52|385.12|390.32|384.92|25
1642362400000|2022-01-16 19:46:40|390.38|384.98|390.38|384.98|390.4|385|390.35|384.95|11
1642362410000|2022-01-16 19:46:50|390.37|384.97|390.38|384.98|390.38|384.98|390.37|384.97|2
1642362420000|2022-01-16 19:47:00|390.39|384.99|390.44|385.04|390.47|385.07|390.39|384.99|12
1642362430000|2022-01-16 19:47:10|390.42|385.02|390.42|385.02|390.42|385.02|390.42|385.02|1
1642362440000|2022-01-16 19:47:20|390.44|385.04|390.44|385.04|390.44|385.04|390.44|385.04|1
1642362450000|2022-01-16 19:47:30|390.46|385.06|390.39|384.99|390.46|385.06|390.39|384.99|8
1642362460000|2022-01-16 19:47:40|390.41|385.01|390.42|385.02|390.5|385.1|390.41|385.01|12
1642362470000|2022-01-16 19:47:50|390.41|385.01|390.44|385.04|390.46|385.06|390.4|385|7
1642362480000|2022-01-16 19:48:00|390.43|385.03|390.34|384.94|390.43|385.03|390.3|384.9|11
1642362490000|2022-01-16 19:48:10|390.33|384.93|390.36|384.96|390.37|384.97|390.33|384.93|4
1642362500000|2022-01-16 19:48:20|390.35|384.95|390.37|384.97|390.37|384.97|390.35|384.95|11
1642362510000|2022-01-16 19:48:30|390.36|384.96|390.37|384.97|390.37|384.97|390.36|384.96|14
1642362520000|2022-01-16 19:48:40|390.36|384.96|390.46|385.06|390.46|385.06|390.36|384.96|19
1642362530000|2022-01-16 19:48:50|390.47|385.07|390.48|385.08|390.48|385.08|390.45|385.05|9
1642362540000|2022-01-16 19:49:00|390.47|385.07|390.48|385.08|390.48|385.08|390.42|385.02|12
1642362550000|2022-01-16 19:49:10|390.46|385.06|390.47|385.07|390.48|385.08|390.45|385.05|12
1642362560000|2022-01-16 19:49:20|390.49|385.09|390.5|385.1|390.53|385.13|390.47|385.07|12
1642362570000|2022-01-16 19:49:30|390.55|385.15|390.47|385.07|390.55|385.15|390.46|385.06|6
1642362580000|2022-01-16 19:49:40|390.48|385.08|390.55|385.15|390.57|385.17|390.48|385.08|16
1642362590000|2022-01-16 19:49:50|390.51|385.11|390.48|385.08|390.51|385.11|390.48|385.08|11
1642362600000|2022-01-16 19:50:00|390.49|385.09|390.49|385.09|390.5|385.1|390.49|385.09|3
1642362610000|2022-01-16 19:50:10|390.52|385.12|390.49|385.09|390.52|385.12|390.48|385.08|8
1642362620000|2022-01-16 19:50:20|390.48|385.08|390.49|385.09|390.49|385.09|390.48|385.08|4
1642362630000|2022-01-16 19:50:30|390.48|385.08|390.48|385.08|390.48|385.08|390.48|385.08|1
1642362640000|2022-01-16 19:50:40|390.49|385.09|390.49|385.09|390.49|385.09|390.48|385.08|3
1642362650000|2022-01-16 19:50:50|390.52|385.12|390.5|385.1|390.53|385.13|390.49|385.09|10
1642362660000|2022-01-16 19:51:00|390.49|385.09|390.5|385.1|390.53|385.13|390.47|385.07|8
1642362670000|2022-01-16 19:51:10|390.47|385.07|390.54|385.14|390.54|385.14|390.45|385.05|15
1642362680000|2022-01-16 19:51:20|390.53|385.13|390.52|385.12|390.53|385.13|390.52|385.12|2
1642362690000|2022-01-16 19:51:30|390.53|385.13|390.5|385.1|390.56|385.16|390.48|385.08|11
1642362700000|2022-01-16 19:51:40|390.51|385.11|390.48|385.08|390.51|385.11|390.46|385.06|10
1642362710000|2022-01-16 19:51:50|390.47|385.07|390.5|385.1|390.51|385.11|390.47|385.07|9
1642362720000|2022-01-16 19:52:00|390.51|385.11|390.43|385.03|390.51|385.11|390.42|385.02|5
1642362730000|2022-01-16 19:52:10|390.44|385.04|390.47|385.07|390.47|385.07|390.44|385.04|4
1642362740000|2022-01-16 19:52:20|390.48|385.08|390.52|385.12|390.53|385.13|390.46|385.06|9
1642362750000|2022-01-16 19:52:30|390.5|385.1|390.47|385.07|390.5|385.1|390.47|385.07|8
1642362760000|2022-01-16 19:52:40|390.48|385.08|390.47|385.07|390.52|385.12|390.46|385.06|16
1642362770000|2022-01-16 19:52:50|390.48|385.08|390.47|385.07|390.48|385.08|390.42|385.02|17
1642362780000|2022-01-16 19:53:00|390.44|385.04|390.39|384.99|390.47|385.07|390.37|384.97|15
1642362790000|2022-01-16 19:53:10|390.4|385|390.33|384.93|390.42|385.02|390.31|384.91|18
1642362800000|2022-01-16 19:53:20|390.34|384.94|390.21|384.81|390.34|384.94|390.21|384.81|19
1642362810000|2022-01-16 19:53:30|390.26|384.86|390.23|384.83|390.28|384.88|390.21|384.81|15
1642362820000|2022-01-16 19:53:40|390.27|384.87|390.2|384.8|390.27|384.87|390.15|384.75|23
1642362830000|2022-01-16 19:53:50|390.18|384.78|390.13|384.73|390.23|384.83|390.11|384.71|16
1642362840000|2022-01-16 19:54:00|390.12|384.72|390.14|384.74|390.18|384.78|390.09|384.69|24
1642362850000|2022-01-16 19:54:10|390.17|384.77|390.21|384.81|390.24|384.84|390.14|384.74|16
1642362860000|2022-01-16 19:54:20|390.2|384.8|390.15|384.75|390.24|384.84|390.15|384.75|21
1642362870000|2022-01-16 19:54:30|390.2|384.8|390.11|384.71|390.2|384.8|390.11|384.71|15
1642362880000|2022-01-16 19:54:40|390.09|384.69|390.26|384.86|390.26|384.86|390.08|384.68|28
1642362890000|2022-01-16 19:54:50|390.3|384.9|390.29|384.89|390.33|384.93|390.25|384.85|18
1642362900000|2022-01-16 19:55:00|390.28|384.88|390.27|384.87|390.31|384.91|390.26|384.86|14
1642362910000|2022-01-16 19:55:10|390.26|384.86|390.26|384.86|390.3|384.9|390.21|384.81|14
1642362920000|2022-01-16 19:55:20|390.28|384.88|390.43|385.03|390.43|385.03|390.27|384.87|18
1642362930000|2022-01-16 19:55:30|390.44|385.04|390.49|385.09|390.49|385.09|390.44|385.04|15
1642362940000|2022-01-16 19:55:40|390.46|385.06|390.48|385.08|390.53|385.13|390.46|385.06|13
1642362950000|2022-01-16 19:55:50|390.49|385.09|390.55|385.15|390.55|385.15|390.48|385.08|20
1642362960000|2022-01-16 19:56:00|390.49|385.09|390.54|385.14|390.54|385.14|390.49|385.09|14
1642362970000|2022-01-16 19:56:10|390.58|385.18|390.56|385.16|390.62|385.22|390.52|385.12|10
1642362980000|2022-01-16 19:56:20|390.62|385.22|390.64|385.24|390.66|385.26|390.57|385.17|29
1642362990000|2022-01-16 19:56:30|390.63|385.23|390.66|385.26|390.66|385.26|390.63|385.23|6
1642363000000|2022-01-16 19:56:40|390.65|385.25|390.63|385.23|390.65|385.25|390.62|385.22|5
1642363010000|2022-01-16 19:56:50|390.64|385.24|390.67|385.27|390.67|385.27|390.63|385.23|10
1642363020000|2022-01-16 19:57:00|390.66|385.26|390.84|385.44|390.9|385.5|390.64|385.24|12
1642363030000|2022-01-16 19:57:10|390.92|385.52|390.78|385.38|390.92|385.52|390.78|385.38|17
1642363040000|2022-01-16 19:57:20|390.81|385.41|390.82|385.42|390.82|385.42|390.79|385.39|10
1642363050000|2022-01-16 19:57:30|390.83|385.43|390.87|385.47|390.87|385.47|390.8|385.4|9
1642363060000|2022-01-16 19:57:40|390.88|385.48|390.86|385.46|390.88|385.48|390.82|385.42|9
1642363070000|2022-01-16 19:57:50|390.84|385.44|390.74|385.34|390.84|385.44|390.62|385.22|22
1642363080000|2022-01-16 19:58:00|390.71|385.31|390.68|385.28|390.72|385.32|390.61|385.21|17
1642363090000|2022-01-16 19:58:10|390.69|385.29|390.38|384.98|390.72|385.32|390.38|384.98|20
1642363100000|2022-01-16 19:58:20|390.45|385.05|390.3|384.9|390.45|385.05|390.21|384.81|27
1642363110000|2022-01-16 19:58:30|390.28|384.88|390.13|384.73|390.28|384.88|390.12|384.72|26
1642363120000|2022-01-16 19:58:40|390.14|384.74|390.12|384.72|390.19|384.79|390.11|384.71|15
1642363130000|2022-01-16 19:58:50|390.15|384.75|390.25|384.85|390.25|384.85|390.13|384.73|12
1642363140000|2022-01-16 19:59:00|390.24|384.84|390.2|384.8|390.25|384.85|390.2|384.8|7
1642363150000|2022-01-16 19:59:10|390.21|384.81|390.27|384.87|390.27|384.87|390.21|384.81|16
1642363160000|2022-01-16 19:59:20|390.26|384.86|390.3|384.9|390.31|384.91|390.24|384.84|18
1642363170000|2022-01-16 19:59:30|390.25|384.85|390.26|384.86|390.3|384.9|390.25|384.85|19
1642363180000|2022-01-16 19:59:40|390.28|384.88|390.25|384.85|390.31|384.91|390.24|384.84|14
1642363190000|2022-01-16 19:59:50|390.26|384.86|390.27|384.87|390.3|384.9|390.25|384.85|14
1642363200000|2022-01-16 20:00:00|390.26|384.86|390.09|384.69|390.26|384.86|390.06|384.66|21
1642363210000|2022-01-16 20:00:10|390.12|384.72|390.09|384.69|390.12|384.72|390.09|384.69|13
1642363220000|2022-01-16 20:00:20|390.11|384.71|390.12|384.72|390.12|384.72|390.1|384.7|4
1642363230000|2022-01-16 20:00:30|390.13|384.73|390.19|384.79|390.2|384.8|390.1|384.7|13
1642363240000|2022-01-16 20:00:40|390.18|384.78|390.18|384.78|390.2|384.8|390.18|384.78|8
1642363250000|2022-01-16 20:00:50|390.2|384.8|390.2|384.8|390.23|384.83|390.18|384.78|9
1642363260000|2022-01-16 20:01:00|390.19|384.79|390.32|384.92|390.32|384.92|390.18|384.78|23
1642363270000|2022-01-16 20:01:10|390.31|384.91|390.31|384.91|390.38|384.98|390.29|384.89|14
1642363280000|2022-01-16 20:01:20|390.29|384.89|390.2|384.8|390.31|384.91|390.2|384.8|14
1642363290000|2022-01-16 20:01:30|390.19|384.79|390.14|384.74|390.23|384.83|390.13|384.73|25
1642363300000|2022-01-16 20:01:40|390.13|384.73|390.06|384.66|390.13|384.73|389.99|384.59|25
1642363310000|2022-01-16 20:01:50|390.07|384.67|390.05|384.65|390.07|384.67|389.99|384.59|20
1642363320000|2022-01-16 20:02:00|390.01|384.61|390.02|384.62|390.05|384.65|389.97|384.57|16
1642363330000|2022-01-16 20:02:10|390.03|384.63|390.1|384.7|390.1|384.7|390.03|384.63|14
1642363340000|2022-01-16 20:02:20|390.11|384.71|390.23|384.83|390.23|384.83|390.1|384.7|14
1642363350000|2022-01-16 20:02:30|390.24|384.84|390.25|384.85|390.26|384.86|390.23|384.83|13
1642363360000|2022-01-16 20:02:40|390.26|384.86|390.26|384.86|390.26|384.86|390.26|384.86|1
1642363370000|2022-01-16 20:02:50|390.25|384.85|390.24|384.84|390.25|384.85|390.22|384.82|8
1642363380000|2022-01-16 20:03:00|390.27|384.87|390.28|384.88|390.28|384.88|390.26|384.86|6
1642363390000|2022-01-16 20:03:10|390.29|384.89|390.12|384.72|390.29|384.89|390.06|384.66|13
1642363400000|2022-01-16 20:03:20|390.1|384.7|390.06|384.66|390.1|384.7|390.06|384.66|9
1642363410000|2022-01-16 20:03:30|390.07|384.67|390.07|384.67|390.07|384.67|390.06|384.66|3
1642363420000|2022-01-16 20:03:40|390.06|384.66|390.06|384.66|390.08|384.68|390.06|384.66|5
1642363430000|2022-01-16 20:03:50|390.07|384.67|390.04|384.64|390.07|384.67|390.03|384.63|6
1642363440000|2022-01-16 20:04:00|390|384.6|390.01|384.61|390.07|384.67|389.99|384.59|10
1642363450000|2022-01-16 20:04:10|390.02|384.62|390.07|384.67|390.1|384.7|390.01|384.61|14
1642363460000|2022-01-16 20:04:20|390.05|384.65|390.08|384.68|390.09|384.69|390.05|384.65|7
1642363470000|2022-01-16 20:04:30|390.06|384.66|390.06|384.66|390.09|384.69|389.98|384.58|24
1642363480000|2022-01-16 20:04:40|390.1|384.7|390.09|384.69|390.12|384.72|390.06|384.66|14
1642363490000|2022-01-16 20:04:50|390.07|384.67|390.07|384.67|390.13|384.73|390.04|384.64|8
1642363500000|2022-01-16 20:05:00|390.13|384.73|390.12|384.72|390.19|384.79|390.08|384.68|18
1642363510000|2022-01-16 20:05:10|390.13|384.73|390.07|384.67|390.13|384.73|390.07|384.67|15
1642363520000|2022-01-16 20:05:20|390.09|384.69|390.1|384.7|390.1|384.7|390.08|384.68|11
1642363530000|2022-01-16 20:05:30|390.11|384.71|390.1|384.7|390.11|384.71|390.1|384.7|6
1642363540000|2022-01-16 20:05:40|390.09|384.69|390.1|384.7|390.1|384.7|390.08|384.68|5
1642363560000|2022-01-16 20:06:00|390.09|384.69|389.97|384.57|390.09|384.69|389.97|384.57|15
1642363570000|2022-01-16 20:06:10|389.96|384.56|389.88|384.48|389.97|384.57|389.88|384.48|12
1642363580000|2022-01-16 20:06:20|389.89|384.49|389.91|384.51|389.92|384.52|389.88|384.48|11
1642363590000|2022-01-16 20:06:30|389.92|384.52|389.93|384.53|389.94|384.54|389.91|384.51|12
1642363600000|2022-01-16 20:06:40|389.92|384.52|389.92|384.52|389.94|384.54|389.91|384.51|11
1642363610000|2022-01-16 20:06:50|389.93|384.53|389.94|384.54|389.95|384.55|389.93|384.53|9
1642363620000|2022-01-16 20:07:00|389.93|384.53|389.98|384.58|389.99|384.59|389.92|384.52|15
1642363630000|2022-01-16 20:07:10|390.02|384.62|390.03|384.63|390.04|384.64|389.98|384.58|12
1642363640000|2022-01-16 20:07:20|390.04|384.64|390.1|384.7|390.11|384.71|390.04|384.64|8
1642363650000|2022-01-16 20:07:30|390.09|384.69|390.1|384.7|390.14|384.74|390.09|384.69|19
1642363660000|2022-01-16 20:07:40|390.12|384.72|390.3|384.9|390.3|384.9|390.06|384.66|17
1642363670000|2022-01-16 20:07:50|390.22|384.82|390.23|384.83|390.25|384.85|390.2|384.8|10
1642363680000|2022-01-16 20:08:00|390.21|384.81|390.25|384.85|390.25|384.85|390.16|384.76|9
1642363690000|2022-01-16 20:08:10|390.24|384.84|390.16|384.76|390.27|384.87|390.16|384.76|12
1642363700000|2022-01-16 20:08:20|390.18|384.78|390.17|384.77|390.21|384.81|390.12|384.72|25
1642363710000|2022-01-16 20:08:30|390.19|384.79|390.24|384.84|390.25|384.85|390.18|384.78|20
1642363720000|2022-01-16 20:08:40|390.23|384.83|390.23|384.83|390.27|384.87|390.23|384.83|4
1642363730000|2022-01-16 20:08:50|390.26|384.86|390.36|384.96|390.36|384.96|390.25|384.85|13
1642363740000|2022-01-16 20:09:00|390.35|384.95|390.37|384.97|390.39|384.99|390.35|384.95|11
1642363750000|2022-01-16 20:09:10|390.4|385|390.39|384.99|390.42|385.02|390.35|384.95|15
1642363760000|2022-01-16 20:09:20|390.41|385.01|390.41|385.01|390.42|385.02|390.4|385|6
1642363770000|2022-01-16 20:09:30|390.42|385.02|390.41|385.01|390.42|385.02|390.41|385.01|2
1642363790000|2022-01-16 20:09:50|390.47|385.07|390.5|385.1|390.5|385.1|390.47|385.07|2
1642363800000|2022-01-16 20:10:00|390.47|385.07|390.73|385.33|390.73|385.33|390.47|385.07|20
1642363810000|2022-01-16 20:10:10|390.72|385.32|391.07|385.67|391.09|385.69|390.72|385.32|22
1642363820000|2022-01-16 20:10:20|391.09|385.69|390.98|385.58|391.09|385.69|390.96|385.56|19
1642363830000|2022-01-16 20:10:30|391|385.6|391.03|385.63|391.05|385.65|391|385.6|4
1642363840000|2022-01-16 20:10:40|391.01|385.61|391.04|385.64|391.05|385.65|391.01|385.61|15
1642363850000|2022-01-16 20:10:50|391.05|385.65|391.04|385.64|391.07|385.67|391.04|385.64|6
1642363860000|2022-01-16 20:11:00|391.05|385.65|391.05|385.65|391.06|385.66|391.04|385.64|9
1642363870000|2022-01-16 20:11:10|391.04|385.64|391.05|385.65|391.05|385.65|391.04|385.64|2
1642363880000|2022-01-16 20:11:20|391.08|385.68|391.12|385.72|391.16|385.76|391.08|385.68|11
1642363890000|2022-01-16 20:11:30|391.15|385.75|391.07|385.67|391.15|385.75|391.01|385.61|15
1642363900000|2022-01-16 20:11:40|391.01|385.61|391.05|385.65|391.07|385.67|391.01|385.61|19
1642363910000|2022-01-16 20:11:50|391.07|385.67|391.07|385.67|391.07|385.67|391.01|385.61|12
1642363920000|2022-01-16 20:12:00|391.01|385.61|391.02|385.62|391.07|385.67|391.01|385.61|11
1642363930000|2022-01-16 20:12:10|391.04|385.64|391.07|385.67|391.07|385.67|391.01|385.61|15
1642363940000|2022-01-16 20:12:20|391.01|385.61|390.94|385.54|391.02|385.62|390.89|385.49|14
1642363950000|2022-01-16 20:12:30|390.93|385.53|390.92|385.52|391.02|385.62|390.91|385.51|14
1642363960000|2022-01-16 20:12:40|390.94|385.54|390.94|385.54|390.94|385.54|390.94|385.54|1
1642363970000|2022-01-16 20:12:50|390.96|385.56|390.97|385.57|391|385.6|390.94|385.54|13
1642363980000|2022-01-16 20:13:00|390.95|385.55|390.98|385.58|390.99|385.59|390.94|385.54|11
1642363990000|2022-01-16 20:13:10|391|385.6|391.08|385.68|391.08|385.68|391|385.6|10
1642364000000|2022-01-16 20:13:20|391.07|385.67|391.24|385.84|391.24|385.84|391.07|385.67|6
1642364010000|2022-01-16 20:13:30|391.29|385.89|391.24|385.84|391.29|385.89|391.17|385.77|18
1642364020000|2022-01-16 20:13:40|391.25|385.85|391.22|385.82|391.25|385.85|391.2|385.8|6
1642364030000|2022-01-16 20:13:50|391.21|385.81|391.22|385.82|391.22|385.82|391.21|385.81|4
1642364040000|2022-01-16 20:14:00|391.21|385.81|391.31|385.91|391.31|385.91|391.21|385.81|5
1642364050000|2022-01-16 20:14:10|391.32|385.92|391.34|385.94|391.34|385.94|391.31|385.91|6
1642364060000|2022-01-16 20:14:20|391.36|385.96|391.4|386|391.42|386.02|391.35|385.95|13
1642364070000|2022-01-16 20:14:30|391.42|386.02|391.34|385.94|391.42|386.02|391.32|385.92|16
1642364080000|2022-01-16 20:14:40|391.36|385.96|391.39|385.99|391.39|385.99|391.3|385.9|14
1642364090000|2022-01-16 20:14:50|391.36|385.96|391.42|386.02|391.42|386.02|391.36|385.96|7
1642364100000|2022-01-16 20:15:00|391.39|385.99|391.46|386.06|391.46|386.06|391.32|385.92|17
1642364110000|2022-01-16 20:15:10|391.47|386.07|391.61|386.21|391.61|386.21|391.45|386.05|14
1642364120000|2022-01-16 20:15:20|391.59|386.19|391.56|386.16|391.67|386.27|391.56|386.16|16
1642364130000|2022-01-16 20:15:30|391.55|386.15|391.62|386.22|391.73|386.33|391.54|386.14|20
1642364140000|2022-01-16 20:15:40|391.56|386.16|391.59|386.19|391.59|386.19|391.53|386.13|19
1642364150000|2022-01-16 20:15:50|391.56|386.16|391.57|386.17|391.58|386.18|391.47|386.07|26
1642364160000|2022-01-16 20:16:00|391.54|386.14|391.62|386.22|391.62|386.22|391.51|386.11|27
1642364170000|2022-01-16 20:16:10|391.64|386.24|391.67|386.27|391.67|386.27|391.62|386.22|6
1642364180000|2022-01-16 20:16:20|391.63|386.23|391.48|386.08|391.63|386.23|391.48|386.08|20
1642364190000|2022-01-16 20:16:30|391.5|386.1|391.53|386.13|391.53|386.13|391.48|386.08|9
1642364200000|2022-01-16 20:16:40|391.44|386.04|391.51|386.11|391.53|386.13|391.44|386.04|6
1642364210000|2022-01-16 20:16:50|391.53|386.13|391.51|386.11|391.53|386.13|391.48|386.08|7
1642364220000|2022-01-16 20:17:00|391.53|386.13|391.55|386.15|391.55|386.15|391.52|386.12|7
1642364230000|2022-01-16 20:17:10|391.53|386.13|391.54|386.14|391.56|386.16|391.53|386.13|10
1642364240000|2022-01-16 20:17:20|391.53|386.13|391.5|386.1|391.54|386.14|391.46|386.06|6
1642364250000|2022-01-16 20:17:30|391.46|386.06|391.53|386.13|391.53|386.13|391.45|386.05|10
1642364260000|2022-01-16 20:17:40|391.54|386.14|391.54|386.14|391.55|386.15|391.52|386.12|10
1642364270000|2022-01-16 20:17:50|391.57|386.17|391.53|386.13|391.57|386.17|391.52|386.12|14
1642364280000|2022-01-16 20:18:00|391.51|386.11|391.47|386.07|391.51|386.11|391.47|386.07|4
1642364290000|2022-01-16 20:18:10|391.48|386.08|391.39|385.99|391.49|386.09|391.39|385.99|17
1642364300000|2022-01-16 20:18:20|391.4|386|391.41|386.01|391.41|386.01|391.38|385.98|6
1642364310000|2022-01-16 20:18:30|391.4|386|391.38|385.98|391.42|386.02|391.38|385.98|8
1642364320000|2022-01-16 20:18:40|391.39|385.99|391.42|386.02|391.42|386.02|391.36|385.96|13
1642364330000|2022-01-16 20:18:50|391.49|386.09|391.55|386.15|391.55|386.15|391.44|386.04|14
1642364340000|2022-01-16 20:19:00|391.54|386.14|391.57|386.17|391.62|386.22|391.54|386.14|20
1642364350000|2022-01-16 20:19:10|391.61|386.21|391.63|386.23|391.63|386.23|391.57|386.17|11
1642364360000|2022-01-16 20:19:20|391.65|386.25|391.63|386.23|391.65|386.25|391.61|386.21|5
1642364370000|2022-01-16 20:19:30|391.62|386.22|391.66|386.26|391.66|386.26|391.62|386.22|5
1642364380000|2022-01-16 20:19:40|391.68|386.28|391.83|386.43|391.83|386.43|391.68|386.28|11
1642364390000|2022-01-16 20:19:50|391.74|386.34|391.75|386.35|391.83|386.43|391.74|386.34|9
1642364400000|2022-01-16 20:20:00|391.76|386.36|391.66|386.26|391.76|386.36|391.66|386.26|7
1642364410000|2022-01-16 20:20:10|391.65|386.25|391.66|386.26|391.68|386.28|391.61|386.21|22
1642364420000|2022-01-16 20:20:20|391.65|386.25|391.59|386.19|391.65|386.25|391.57|386.17|6
1642364430000|2022-01-16 20:20:30|391.58|386.18|391.54|386.14|391.58|386.18|391.44|386.04|22
1642364440000|2022-01-16 20:20:40|391.52|386.12|391.52|386.12|391.53|386.13|391.52|386.12|5
1642364450000|2022-01-16 20:20:50|391.53|386.13|391.52|386.12|391.53|386.13|391.52|386.12|6
1642364460000|2022-01-16 20:21:00|391.47|386.07|391.47|386.07|391.47|386.07|391.46|386.06|3
1642364470000|2022-01-16 20:21:10|391.46|386.06|391.45|386.05|391.46|386.06|391.43|386.03|5
1642364480000|2022-01-16 20:21:20|391.46|386.06|391.47|386.07|391.49|386.09|391.45|386.05|11
1642364490000|2022-01-16 20:21:30|391.48|386.08|391.47|386.07|391.49|386.09|391.46|386.06|11
1642364500000|2022-01-16 20:21:40|391.45|386.05|391.47|386.07|391.47|386.07|391.45|386.05|2
1642364510000|2022-01-16 20:21:50|391.48|386.08|391.5|386.1|391.55|386.15|391.46|386.06|13
1642364520000|2022-01-16 20:22:00|391.49|386.09|391.56|386.16|391.57|386.17|391.49|386.09|11
1642364530000|2022-01-16 20:22:10|391.54|386.14|391.51|386.11|391.56|386.16|391.51|386.11|5
1642364540000|2022-01-16 20:22:20|391.54|386.14|391.52|386.12|391.54|386.14|391.51|386.11|5
1642364550000|2022-01-16 20:22:30|391.53|386.13|391.48|386.08|391.53|386.13|391.44|386.04|18
1642364560000|2022-01-16 20:22:40|391.49|386.09|391.45|386.05|391.49|386.09|391.43|386.03|16
1642364570000|2022-01-16 20:22:50|391.46|386.06|391.47|386.07|391.47|386.07|391.45|386.05|6
1642364580000|2022-01-16 20:23:00|391.46|386.06|391.47|386.07|391.47|386.07|391.46|386.06|2
1642364590000|2022-01-16 20:23:10|391.43|386.03|391.45|386.05|391.45|386.05|391.43|386.03|2
1642364600000|2022-01-16 20:23:20|391.44|386.04|391.42|386.02|391.44|386.04|391.41|386.01|17
1642364610000|2022-01-16 20:23:30|391.41|386.01|391.4|386|391.42|386.02|391.4|386|6
1642364620000|2022-01-16 20:23:40|391.39|385.99|391.38|385.98|391.39|385.99|391.38|385.98|2
1642364630000|2022-01-16 20:23:50|391.36|385.96|391.34|385.94|391.37|385.97|391.34|385.94|7
1642364640000|2022-01-16 20:24:00|391.35|385.95|391.35|385.95|391.35|385.95|391.35|385.95|1
1642364650000|2022-01-16 20:24:10|391.36|385.96|391.35|385.95|391.36|385.96|391.34|385.94|4
1642364660000|2022-01-16 20:24:20|391.32|385.92|391.24|385.84|391.32|385.92|391.19|385.79|20
1642364670000|2022-01-16 20:24:30|391.25|385.85|391.23|385.83|391.28|385.88|391.21|385.81|23
1642364680000|2022-01-16 20:24:40|391.11|385.71|391.07|385.67|391.2|385.8|391.07|385.67|9
1642364690000|2022-01-16 20:24:50|391.08|385.68|391.07|385.67|391.09|385.69|391.07|385.67|4
1642364700000|2022-01-16 20:25:00|391.08|385.68|390.83|385.43|391.08|385.68|390.74|385.34|15
1642364710000|2022-01-16 20:25:10|390.81|385.41|390.79|385.39|390.81|385.41|390.75|385.35|17
1642364720000|2022-01-16 20:25:20|390.8|385.4|390.82|385.42|390.83|385.43|390.79|385.39|5
1642364730000|2022-01-16 20:25:30|390.83|385.43|390.82|385.42|390.83|385.43|390.82|385.42|4
1642364740000|2022-01-16 20:25:40|390.83|385.43|390.82|385.42|390.87|385.47|390.82|385.42|7
1642364750000|2022-01-16 20:25:50|390.83|385.43|390.88|385.48|390.89|385.49|390.8|385.4|14
1642364760000|2022-01-16 20:26:00|390.87|385.47|390.87|385.47|390.87|385.47|390.86|385.46|5
1642364770000|2022-01-16 20:26:10|390.92|385.52|390.98|385.58|391.04|385.64|390.92|385.52|18
1642364780000|2022-01-16 20:26:20|390.99|385.59|390.99|385.59|390.99|385.59|390.97|385.57|7
1642364790000|2022-01-16 20:26:30|391|385.6|391|385.6|391|385.6|391|385.6|1
1642364800000|2022-01-16 20:26:40|390.99|385.59|390.96|385.56|390.99|385.59|390.93|385.53|13
1642364810000|2022-01-16 20:26:50|390.94|385.54|390.97|385.57|390.97|385.57|390.92|385.52|6
1642364820000|2022-01-16 20:27:00|390.98|385.58|391.06|385.66|391.08|385.68|390.95|385.55|13
1642364830000|2022-01-16 20:27:10|391.07|385.67|391.06|385.66|391.07|385.67|391.06|385.66|2
1642364840000|2022-01-16 20:27:20|391.07|385.67|391.07|385.67|391.07|385.67|391.06|385.66|5
1642364850000|2022-01-16 20:27:30|391.08|385.68|391.09|385.69|391.09|385.69|391.08|385.68|2
1642364860000|2022-01-16 20:27:40|391.15|385.75|391.34|385.94|391.34|385.94|391.15|385.75|14
1642364870000|2022-01-16 20:27:50|391.33|385.93|391.34|385.94|391.34|385.94|391.33|385.93|8
1642364880000|2022-01-16 20:28:00|391.33|385.93|391.23|385.83|391.33|385.93|391.19|385.79|15
1642364890000|2022-01-16 20:28:10|391.24|385.84|391.26|385.86|391.26|385.86|391.23|385.83|4
1642364900000|2022-01-16 20:28:20|391.23|385.83|391.23|385.83|391.23|385.83|391.23|385.83|1
1642364910000|2022-01-16 20:28:30|391.25|385.85|391.24|385.84|391.25|385.85|391.24|385.84|12
1642364920000|2022-01-16 20:28:40|391.25|385.85|391.28|385.88|391.31|385.91|391.23|385.83|9
1642364930000|2022-01-16 20:28:50|391.31|385.91|391.28|385.88|391.31|385.91|391.28|385.88|2
1642364940000|2022-01-16 20:29:00|391.31|385.91|391.49|386.09|391.49|386.09|391.29|385.89|17
1642364950000|2022-01-16 20:29:10|391.47|386.07|391.54|386.14|391.58|386.18|391.45|386.05|19
1642364960000|2022-01-16 20:29:20|391.5|386.1|391.51|386.11|391.66|386.26|391.5|386.1|23
1642364970000|2022-01-16 20:29:30|391.49|386.09|391.5|386.1|391.59|386.19|391.44|386.04|27
1642364980000|2022-01-16 20:29:40|391.49|386.09|391.42|386.02|391.5|386.1|391.4|386|22
1642364990000|2022-01-16 20:29:50|391.43|386.03|391.38|385.98|391.43|386.03|391.38|385.98|16
1642365000000|2022-01-16 20:30:00|391.39|385.99|391.45|386.05|391.45|386.05|391.38|385.98|15
1642365010000|2022-01-16 20:30:10|391.43|386.03|391.49|386.09|391.54|386.14|391.36|385.96|23
1642365020000|2022-01-16 20:30:20|391.46|386.06|391.47|386.07|391.49|386.09|391.45|386.05|17
1642365030000|2022-01-16 20:30:30|391.46|386.06|391.44|386.04|391.48|386.08|391.42|386.02|11
1642365040000|2022-01-16 20:30:40|391.45|386.05|391.44|386.04|391.45|386.05|391.44|386.04|2
1642365050000|2022-01-16 20:30:50|391.46|386.06|391.35|385.95|391.46|386.06|391.34|385.94|8
1642365060000|2022-01-16 20:31:00|391.37|385.97|391.34|385.94|391.37|385.97|391.34|385.94|6
1642365070000|2022-01-16 20:31:10|391.32|385.92|391.27|385.87|391.33|385.93|391.27|385.87|9
1642365080000|2022-01-16 20:31:20|391.26|385.86|391.16|385.76|391.26|385.86|391.15|385.75|8
1642365090000|2022-01-16 20:31:30|391.15|385.75|391.01|385.61|391.15|385.75|390.94|385.54|15
1642365100000|2022-01-16 20:31:40|391|385.6|391.03|385.63|391.06|385.66|390.95|385.55|22
1642365110000|2022-01-16 20:31:50|391.04|385.64|391.05|385.65|391.06|385.66|391.02|385.62|15
1642365120000|2022-01-16 20:32:00|391.06|385.66|391.04|385.64|391.06|385.66|391.01|385.61|14
1642365130000|2022-01-16 20:32:10|391.03|385.63|391.07|385.67|391.07|385.67|391|385.6|15
1642365140000|2022-01-16 20:32:20|391.03|385.63|391.02|385.62|391.03|385.63|391.01|385.61|12
1642365150000|2022-01-16 20:32:30|391.05|385.65|390.91|385.51|391.06|385.66|390.91|385.51|12
1642365160000|2022-01-16 20:32:40|390.89|385.49|390.89|385.49|390.9|385.5|390.88|385.48|5
1642365170000|2022-01-16 20:32:50|390.77|385.37|390.84|385.44|390.84|385.44|390.77|385.37|2
1642365180000|2022-01-16 20:33:00|390.77|385.37|390.99|385.59|391.02|385.62|390.77|385.37|28
1642365190000|2022-01-16 20:33:10|391.01|385.61|391.01|385.61|391.01|385.61|390.96|385.56|17
1642365200000|2022-01-16 20:33:20|390.99|385.59|390.99|385.59|391.02|385.62|390.97|385.57|19
1642365210000|2022-01-16 20:33:30|390.98|385.58|390.86|385.46|390.99|385.59|390.85|385.45|15
1642365220000|2022-01-16 20:33:40|390.87|385.47|390.88|385.48|390.92|385.52|390.86|385.46|11
1642365230000|2022-01-16 20:33:50|390.92|385.52|390.94|385.54|390.95|385.55|390.92|385.52|14
1642365240000|2022-01-16 20:34:00|390.95|385.55|391.03|385.63|391.05|385.65|390.89|385.49|14
1642365250000|2022-01-16 20:34:10|391.04|385.64|390.88|385.48|391.05|385.65|390.88|385.48|18
1642365260000|2022-01-16 20:34:20|390.91|385.51|390.96|385.56|390.97|385.57|390.91|385.51|17
1642365270000|2022-01-16 20:34:30|390.95|385.55|390.96|385.56|390.96|385.56|390.95|385.55|4
1642365290000|2022-01-16 20:34:50|390.98|385.58|390.96|385.56|391|385.6|390.96|385.56|5
1642365300000|2022-01-16 20:35:00|390.97|385.57|391.05|385.65|391.1|385.7|390.9|385.5|26
1642365310000|2022-01-16 20:35:10|391.03|385.63|391.04|385.64|391.09|385.69|391.02|385.62|10
1642365320000|2022-01-16 20:35:20|391.05|385.65|391.03|385.63|391.05|385.65|391|385.6|19
1642365330000|2022-01-16 20:35:30|391.02|385.62|390.99|385.59|391.12|385.72|390.95|385.55|21
1642365340000|2022-01-16 20:35:40|391|385.6|390.99|385.59|391.01|385.61|390.99|385.59|4
1642365350000|2022-01-16 20:35:50|391|385.6|390.99|385.59|391|385.6|390.95|385.55|14
1642365360000|2022-01-16 20:36:00|391|385.6|390.98|385.58|391|385.6|390.98|385.58|7
1642365370000|2022-01-16 20:36:10|391.01|385.61|390.98|385.58|391.01|385.61|390.98|385.58|3
1642365380000|2022-01-16 20:36:20|391.01|385.61|390.97|385.57|391.01|385.61|390.97|385.57|9
1642365390000|2022-01-16 20:36:30|390.96|385.56|390.96|385.56|390.97|385.57|390.96|385.56|3
1642365400000|2022-01-16 20:36:40|390.89|385.49|390.89|385.49|390.9|385.5|390.88|385.48|9
1642365410000|2022-01-16 20:36:50|390.9|385.5|390.86|385.46|390.9|385.5|390.85|385.45|7
1642365420000|2022-01-16 20:37:00|390.9|385.5|390.98|385.58|390.98|385.58|390.89|385.49|7
1642365430000|2022-01-16 20:37:10|391|385.6|390.96|385.56|391|385.6|390.96|385.56|9
1642365440000|2022-01-16 20:37:20|390.98|385.58|390.98|385.58|390.99|385.59|390.96|385.56|5
1642365450000|2022-01-16 20:37:30|390.97|385.57|390.99|385.59|391|385.6|390.97|385.57|6
1642365460000|2022-01-16 20:37:40|390.97|385.57|390.98|385.58|390.98|385.58|390.97|385.57|2
1642365480000|2022-01-16 20:38:00|390.99|385.59|390.99|385.59|391.01|385.61|390.99|385.59|8
1642365490000|2022-01-16 20:38:10|391.01|385.61|391|385.6|391.02|385.62|391|385.6|3
1642365500000|2022-01-16 20:38:20|390.99|385.59|391.02|385.62|391.02|385.62|390.99|385.59|5
1642365510000|2022-01-16 20:38:30|391.01|385.61|391.02|385.62|391.02|385.62|391.01|385.61|2
1642365520000|2022-01-16 20:38:40|391.01|385.61|390.99|385.59|391.01|385.61|390.98|385.58|9
1642365530000|2022-01-16 20:38:50|390.98|385.58|390.93|385.53|390.99|385.59|390.92|385.52|10
1642365540000|2022-01-16 20:39:00|390.92|385.52|390.94|385.54|390.97|385.57|390.92|385.52|9
1642365550000|2022-01-16 20:39:10|390.95|385.55|391.02|385.62|391.06|385.66|390.95|385.55|16
1642365560000|2022-01-16 20:39:20|391.07|385.67|391.17|385.77|391.21|385.81|391.06|385.66|24
1642365570000|2022-01-16 20:39:30|391.16|385.76|391.15|385.75|391.17|385.77|391.12|385.72|7
1642365580000|2022-01-16 20:39:40|391.16|385.76|391.06|385.66|391.16|385.76|391.06|385.66|12
1642365590000|2022-01-16 20:39:50|391.05|385.65|391.12|385.72|391.12|385.72|391.04|385.64|12
1642365600000|2022-01-16 20:40:00|391.13|385.73|391.15|385.75|391.15|385.75|391.1|385.7|13
1642365610000|2022-01-16 20:40:10|391.14|385.74|391.13|385.73|391.15|385.75|391.1|385.7|15
1642365620000|2022-01-16 20:40:20|391.11|385.71|392.12|384.72|392.13|385.71|391.11|384.7|6
1642365630000|2022-01-16 20:40:30|392.1|384.7|392.06|384.66|392.1|384.7|392.03|384.63|12
1642365640000|2022-01-16 20:40:40|392.07|384.67|392.07|384.67|392.09|384.69|392.07|384.67|6
1642365650000|2022-01-16 20:40:50|392.09|384.69|392.09|384.69|392.11|384.71|392.04|384.64|11
1642365660000|2022-01-16 20:41:00|392.1|384.7|392.31|384.91|392.31|384.91|392.1|384.7|16
1642365670000|2022-01-16 20:41:10|392.32|384.92|392.4|385|392.4|385|392.32|384.92|17
1642365680000|2022-01-16 20:41:20|392.41|385.01|392.4|385|392.42|385.02|392.39|384.99|9
1642365690000|2022-01-16 20:41:30|392.39|384.99|392.43|385.03|392.43|385.03|392.35|384.95|17
1642365700000|2022-01-16 20:41:40|392.44|385.04|392.45|385.05|392.48|385.08|392.44|385.04|6
1642365710000|2022-01-16 20:41:50|392.47|385.07|392.43|385.03|392.52|385.12|392.4|385|16
1642365720000|2022-01-16 20:42:00|392.42|385.02|392.44|385.04|392.45|385.05|392.4|385|13
1642365730000|2022-01-16 20:42:10|392.43|385.03|392.37|384.97|392.44|385.04|392.37|384.97|12
1642365740000|2022-01-16 20:42:20|392.34|384.94|392.34|384.94|392.34|384.94|392.34|384.94|1
1642365750000|2022-01-16 20:42:30|392.35|384.95|392.36|384.96|392.36|384.96|392.35|384.95|2
1642365760000|2022-01-16 20:42:40|392.39|384.99|392.29|384.89|392.39|384.99|392.23|384.83|19
1642365770000|2022-01-16 20:42:50|392.28|384.88|392.22|384.82|392.32|384.92|392.21|384.81|16
1642365780000|2022-01-16 20:43:00|392.2|384.8|392.24|384.84|392.26|384.86|392.2|384.8|17
1642365790000|2022-01-16 20:43:10|392.25|384.85|392.28|384.88|392.32|384.92|392.21|384.81|19
1642365800000|2022-01-16 20:43:20|392.32|384.92|392.26|384.86|392.32|384.92|392.26|384.86|14
1642365810000|2022-01-16 20:43:30|392.27|384.87|392.27|384.87|392.27|384.87|392.26|384.86|3
1642365820000|2022-01-16 20:43:40|392.28|384.88|392.26|384.86|392.28|384.88|392.26|384.86|5
1642365830000|2022-01-16 20:43:50|392.27|384.87|392.51|385.11|392.54|385.14|392.27|384.87|21
1642365840000|2022-01-16 20:44:00|392.48|385.08|392.49|385.09|392.6|385.2|392.46|385.06|22
1642365850000|2022-01-16 20:44:10|392.48|385.08|392.49|385.09|392.62|385.22|392.46|385.06|25
1642365860000|2022-01-16 20:44:20|392.48|385.08|392.59|385.19|392.59|385.19|392.41|385.01|29
1642365870000|2022-01-16 20:44:30|392.55|385.15|392.62|385.22|392.67|385.27|392.54|385.14|28
1642365880000|2022-01-16 20:44:40|392.64|385.24|392.55|385.15|392.64|385.24|392.55|385.15|15
1642365890000|2022-01-16 20:44:50|392.56|385.16|392.52|385.12|392.59|385.19|392.5|385.1|13
1642365900000|2022-01-16 20:45:00|392.51|385.11|392.51|385.11|392.55|385.15|392.48|385.08|27
1642365910000|2022-01-16 20:45:10|392.5|385.1|392.43|385.03|392.54|385.14|392.39|384.99|20
1642365920000|2022-01-16 20:45:20|392.45|385.05|392.49|385.09|392.51|385.11|392.42|385.02|20
1642365930000|2022-01-16 20:45:30|392.5|385.1|392.51|385.11|392.51|385.11|392.49|385.09|5
1642365940000|2022-01-16 20:45:40|392.49|385.09|392.56|385.16|392.57|385.17|392.49|385.09|10
1642365950000|2022-01-16 20:45:50|392.55|385.15|392.56|385.16|392.62|385.22|392.55|385.15|5
1642365960000|2022-01-16 20:46:00|392.57|385.17|392.56|385.16|392.57|385.17|392.52|385.12|10
1642365970000|2022-01-16 20:46:10|392.55|385.15|392.48|385.08|392.55|385.15|392.46|385.06|16
1642365980000|2022-01-16 20:46:20|392.5|385.1|392.51|385.11|392.51|385.11|392.48|385.08|8
1642365990000|2022-01-16 20:46:30|392.52|385.12|392.49|385.09|392.54|385.14|392.49|385.09|12
1642366000000|2022-01-16 20:46:40|392.51|385.11|392.38|384.98|392.52|385.12|392.34|384.94|13
1642366010000|2022-01-16 20:46:50|392.4|385|392.4|385|392.47|385.07|392.4|385|9
1642366020000|2022-01-16 20:47:00|392.45|385.05|392.45|385.05|392.45|385.05|392.45|385.05|1
1642366030000|2022-01-16 20:47:10|392.4|385|392.52|385.12|392.61|385.21|392.4|385|18
1642366040000|2022-01-16 20:47:20|392.51|385.11|392.51|385.11|392.52|385.12|392.47|385.07|9
1642366050000|2022-01-16 20:47:30|392.47|385.07|392.47|385.07|392.52|385.12|392.46|385.06|17
1642366060000|2022-01-16 20:47:40|392.46|385.06|392.49|385.09|392.5|385.1|392.45|385.05|13
1642366070000|2022-01-16 20:47:50|392.48|385.08|392.49|385.09|392.49|385.09|392.44|385.04|6
1642366080000|2022-01-16 20:48:00|392.44|385.04|392.44|385.04|392.44|385.04|392.44|385.04|1
1642366090000|2022-01-16 20:48:10|392.48|385.08|392.48|385.08|392.48|385.08|392.48|385.08|1
1642366100000|2022-01-16 20:48:20|392.44|385.04|392.44|385.04|392.48|385.08|392.44|385.04|5
1642366110000|2022-01-16 20:48:30|392.48|385.08|392.47|385.07|392.48|385.08|392.44|385.04|10
1642366120000|2022-01-16 20:48:40|392.46|385.06|392.71|385.31|392.78|385.38|392.45|385.05|19
1642366130000|2022-01-16 20:48:50|392.7|385.3|392.67|385.27|392.71|385.31|392.67|385.27|6
1642366140000|2022-01-16 20:49:00|392.69|385.29|392.73|385.33|392.73|385.33|392.69|385.29|5
1642366150000|2022-01-16 20:49:10|392.72|385.32|392.7|385.3|392.73|385.33|392.7|385.3|12
1642366160000|2022-01-16 20:49:20|392.69|385.29|392.68|385.28|392.69|385.29|392.67|385.27|4
1642366170000|2022-01-16 20:49:30|392.69|385.29|392.73|385.33|392.73|385.33|392.67|385.27|8
1642366180000|2022-01-16 20:49:40|392.74|385.34|392.79|385.39|392.79|385.39|392.74|385.34|9
1642366190000|2022-01-16 20:49:50|392.81|385.41|392.8|385.4|392.82|385.42|392.8|385.4|4
1642366200000|2022-01-16 20:50:00|392.78|385.38|392.76|385.36|392.78|385.38|392.76|385.36|5
1642366210000|2022-01-16 20:50:10|392.77|385.37|392.76|385.36|392.77|385.37|392.76|385.36|6
1642366220000|2022-01-16 20:50:20|392.77|385.37|392.76|385.36|392.77|385.37|392.76|385.36|4
1642366230000|2022-01-16 20:50:30|392.77|385.37|392.77|385.37|392.77|385.37|392.77|385.37|1
1642366250000|2022-01-16 20:50:50|392.76|385.36|392.76|385.36|392.76|385.36|392.76|385.36|1
1642366260000|2022-01-16 20:51:00|392.77|385.37|392.76|385.36|392.77|385.37|392.76|385.36|2
1642366270000|2022-01-16 20:51:10|392.77|385.37|392.7|385.3|392.77|385.37|392.7|385.3|7
1642366280000|2022-01-16 20:51:20|392.69|385.29|392.71|385.31|392.73|385.33|392.69|385.29|19
1642366290000|2022-01-16 20:51:30|392.7|385.3|392.69|385.29|392.71|385.31|392.68|385.28|6
1642366300000|2022-01-16 20:51:40|392.68|385.28|392.68|385.28|392.7|385.3|392.67|385.27|8
1642366310000|2022-01-16 20:51:50|392.66|385.26|392.56|385.16|392.66|385.26|392.56|385.16|9
1642366320000|2022-01-16 20:52:00|392.57|385.17|392.61|385.21|392.61|385.21|392.57|385.17|13
1642366330000|2022-01-16 20:52:10|392.59|385.19|392.61|385.21|392.61|385.21|392.59|385.19|9
1642366340000|2022-01-16 20:52:20|392.6|385.2|392.6|385.2|392.6|385.2|392.59|385.19|5
1642366350000|2022-01-16 20:52:30|392.59|385.19|392.59|385.19|392.59|385.19|392.58|385.18|3
1642366370000|2022-01-16 20:52:50|392.6|385.2|392.54|385.14|392.6|385.2|392.53|385.13|11
1642366380000|2022-01-16 20:53:00|392.55|385.15|392.54|385.14|392.55|385.15|392.54|385.14|2
1642366390000|2022-01-16 20:53:10|392.52|385.12|392.54|385.14|392.54|385.14|392.52|385.12|3
1642366400000|2022-01-16 20:53:20|392.53|385.13|392.53|385.13|392.54|385.14|392.52|385.12|5
1642366410000|2022-01-16 20:53:30|392.54|385.14|392.42|385.02|392.54|385.14|392.42|385.02|6
1642366420000|2022-01-16 20:53:40|392.41|385.01|392.34|384.94|392.41|385.01|392.34|384.94|2
1642366430000|2022-01-16 20:53:50|392.33|384.93|392.33|384.93|392.34|384.94|392.33|384.93|3
1642366440000|2022-01-16 20:54:00|392.34|384.94|392.39|384.99|392.39|384.99|392.34|384.94|8
1642366450000|2022-01-16 20:54:10|392.38|384.98|392.36|384.96|392.38|384.98|392.35|384.95|7
1642366470000|2022-01-16 20:54:30|392.34|384.94|392.34|384.94|392.34|384.94|392.33|384.93|3
1642366480000|2022-01-16 20:54:40|392.33|384.93|392.36|384.96|392.36|384.96|392.33|384.93|8
1642366500000|2022-01-16 20:55:00|392.35|384.95|392.36|384.96|392.36|384.96|392.35|384.95|2
1642366520000|2022-01-16 20:55:20|392.37|384.97|392.38|384.98|392.39|384.99|392.36|384.96|9
1642366530000|2022-01-16 20:55:30|392.39|384.99|392.43|385.03|392.43|385.03|392.39|384.99|6
1642366540000|2022-01-16 20:55:40|392.44|385.04|392.42|385.02|392.44|385.04|392.42|385.02|7
1642366550000|2022-01-16 20:55:50|392.43|385.03|392.37|384.97|392.43|385.03|392.36|384.96|6
1642366560000|2022-01-16 20:56:00|392.38|384.98|392.38|384.98|392.38|384.98|392.38|384.98|1
1642366570000|2022-01-16 20:56:10|392.39|384.99|392.39|384.99|392.41|385.01|392.39|384.99|7
1642366580000|2022-01-16 20:56:20|392.4|385|392.4|385|392.4|385|392.4|385|1
1642366590000|2022-01-16 20:56:30|392.39|384.99|392.4|385|392.4|385|392.39|384.99|2
1642366600000|2022-01-16 20:56:40|392.41|385.01|392.41|385.01|392.42|385.02|392.41|385.01|9
1642366610000|2022-01-16 20:56:50|392.42|385.02|392.4|385|392.42|385.02|392.4|385|7
1642366640000|2022-01-16 20:57:20|392.39|384.99|392.4|385|392.4|385|392.39|384.99|4
1642366650000|2022-01-16 20:57:30|392.39|384.99|392.38|384.98|392.4|385|392.38|384.98|3
1642366660000|2022-01-16 20:57:40|392.4|385|392.4|385|392.4|385|392.38|384.98|9
1642366670000|2022-01-16 20:57:50|392.39|384.99|392.4|385|392.4|385|392.39|384.99|4
1642366680000|2022-01-16 20:58:00|392.39|384.99|392.4|385|392.41|385.01|392.39|384.99|6
1642366690000|2022-01-16 20:58:10|392.39|384.99|392.4|385|392.4|385|392.39|384.99|2
1642366700000|2022-01-16 20:58:20|392.39|384.99|392.4|385|392.41|385.01|392.39|384.99|8
1642366710000|2022-01-16 20:58:30|392.39|384.99|392.28|384.88|392.42|385.02|392.28|384.88|15
1642366720000|2022-01-16 20:58:40|392.27|384.87|392.27|384.87|392.29|384.89|392.26|384.86|7
1642366730000|2022-01-16 20:58:50|392.26|384.86|392.27|384.87|392.27|384.87|392.24|384.84|12
1642366740000|2022-01-16 20:59:00|392.26|384.86|392.3|384.9|392.3|384.9|392.26|384.86|7
1642366750000|2022-01-16 20:59:10|392.31|384.91|392.33|384.93|392.34|384.94|392.29|384.89|8
1642366760000|2022-01-16 20:59:20|392.31|384.91|392.31|384.91|392.33|384.93|392.29|384.89|9
1642366770000|2022-01-16 20:59:30|392.3|384.9|392.29|384.89|392.31|384.91|392.28|384.88|12
1642366780000|2022-01-16 20:59:40|392.28|384.88|392.28|384.88|392.28|384.88|392.28|384.88|1
1642366790000|2022-01-16 20:59:50|392.29|384.89|392.29|384.89|392.31|384.91|392.29|384.89|3
1642366800000|2022-01-16 21:00:00|392.28|384.88|392.31|384.91|392.33|384.93|392.28|384.88|14
1642366810000|2022-01-16 21:00:10|392.3|384.9|392.29|384.89|392.31|384.91|392.29|384.89|6
1642366820000|2022-01-16 21:00:20|392.28|384.88|392.36|384.96|392.39|384.99|392.28|384.88|15
1642366830000|2022-01-16 21:00:30|392.37|384.97|392.38|384.98|392.39|384.99|392.37|384.97|4
1642366840000|2022-01-16 21:00:40|392.39|384.99|392.39|384.99|392.39|384.99|392.38|384.98|3
1642366850000|2022-01-16 21:00:50|392.38|384.98|392.42|385.02|392.42|385.02|392.38|384.98|4
1642366860000|2022-01-16 21:01:00|392.43|385.03|392.45|385.05|392.45|385.05|392.43|385.03|3
1642366870000|2022-01-16 21:01:10|392.47|385.07|392.47|385.07|392.48|385.08|392.46|385.06|4
1642366880000|2022-01-16 21:01:20|392.5|385.1|392.57|385.17|392.57|385.17|392.5|385.1|7
1642366890000|2022-01-16 21:01:30|392.56|385.16|392.58|385.18|392.58|385.18|392.56|385.16|3
1642366900000|2022-01-16 21:01:40|392.57|385.17|392.58|385.18|392.58|385.18|392.57|385.17|2
1642366920000|2022-01-16 21:02:00|392.59|385.19|392.59|385.19|392.59|385.19|392.58|385.18|3
1642366930000|2022-01-16 21:02:10|392.61|385.21|392.64|385.24|392.64|385.24|392.61|385.21|2
1642366960000|2022-01-16 21:02:40|392.63|385.23|392.59|385.19|392.63|385.23|392.59|385.19|6
1642366970000|2022-01-16 21:02:50|392.57|385.17|392.57|385.17|392.57|385.17|392.55|385.15|11
1642366980000|2022-01-16 21:03:00|392.58|385.18|392.6|385.2|392.6|385.2|392.58|385.18|12
1642366990000|2022-01-16 21:03:10|392.59|385.19|392.59|385.19|392.59|385.19|392.58|385.18|3
1642367000000|2022-01-16 21:03:20|392.58|385.18|392.57|385.17|392.61|385.21|392.57|385.17|14
1642367010000|2022-01-16 21:03:30|392.58|385.18|392.58|385.18|392.58|385.18|392.57|385.17|7
1642367020000|2022-01-16 21:03:40|392.57|385.17|392.5|385.1|392.57|385.17|392.5|385.1|9
1642367030000|2022-01-16 21:03:50|392.49|385.09|392.49|385.09|392.49|385.09|392.48|385.08|11
1642367040000|2022-01-16 21:04:00|392.48|385.08|392.47|385.07|392.49|385.09|392.46|385.06|6
1642367050000|2022-01-16 21:04:10|392.48|385.08|392.47|385.07|392.48|385.08|392.47|385.07|10
1642367060000|2022-01-16 21:04:20|392.48|385.08|392.47|385.07|392.48|385.08|392.47|385.07|6
1642367070000|2022-01-16 21:04:30|392.48|385.08|392.43|385.03|392.48|385.08|392.42|385.02|10
1642367080000|2022-01-16 21:04:40|392.42|385.02|392.43|385.03|392.43|385.03|392.42|385.02|8
1642367090000|2022-01-16 21:04:50|392.44|385.04|392.45|385.05|392.46|385.06|392.44|385.04|8
1642367100000|2022-01-16 21:05:00|392.44|385.04|392.43|385.03|392.45|385.05|392.43|385.03|3
1642367110000|2022-01-16 21:05:10|392.42|385.02|392.38|384.98|392.43|385.03|392.38|384.98|10
1642367120000|2022-01-16 21:05:20|392.39|384.99|392.32|384.92|392.4|385|392.32|384.92|15
1642367130000|2022-01-16 21:05:30|392.3|384.9|392.23|384.83|392.31|384.91|392.23|384.83|12
1642367140000|2022-01-16 21:05:40|392.22|384.82|392.24|384.84|392.25|384.85|392.22|384.82|4
1642367150000|2022-01-16 21:05:50|392.22|384.82|392.22|384.82|392.23|384.83|392.2|384.8|9
1642367160000|2022-01-16 21:06:00|392.21|384.81|392.16|384.76|392.22|384.82|392.16|384.76|10
1642367170000|2022-01-16 21:06:10|392.15|384.75|392|384.6|392.16|384.76|392|384.6|21
1642367180000|2022-01-16 21:06:20|391.99|384.59|391.93|384.53|392|384.6|391.91|384.51|21
1642367190000|2022-01-16 21:06:30|391.95|384.55|391.92|384.52|391.95|384.55|391.92|384.52|7
1642367200000|2022-01-16 21:06:40|391.93|384.53|391.93|384.53|391.97|384.57|391.92|384.52|9
1642367210000|2022-01-16 21:06:50|391.92|384.52|391.93|384.53|391.94|384.54|391.91|384.51|11
1642367220000|2022-01-16 21:07:00|391.92|384.52|391.92|384.52|391.92|384.52|391.92|384.52|1
1642367230000|2022-01-16 21:07:10|391.93|384.53|391.91|384.51|391.93|384.53|391.91|384.51|4
1642367240000|2022-01-16 21:07:20|391.92|384.52|391.91|384.51|391.92|384.52|391.91|384.51|6
1642367250000|2022-01-16 21:07:30|391.92|384.52|392.04|384.64|392.04|384.64|391.91|384.51|13
1642367260000|2022-01-16 21:07:40|392.03|384.63|392.03|384.63|392.06|384.66|392.02|384.62|8
1642367270000|2022-01-16 21:07:50|392.05|384.65|392.04|384.64|392.05|384.65|392.03|384.63|7
1642367280000|2022-01-16 21:08:00|392.05|384.65|392.11|384.71|392.11|384.71|392.04|384.64|11
1642367290000|2022-01-16 21:08:10|392.12|384.72|392.24|384.84|392.24|384.84|392.11|384.71|11
1642367300000|2022-01-16 21:08:20|392.25|384.85|392.25|384.85|392.25|384.85|392.24|384.84|7
1642367310000|2022-01-16 21:08:30|392.26|384.86|392.26|384.86|392.27|384.87|392.25|384.85|7
1642367320000|2022-01-16 21:08:40|392.25|384.85|392.27|384.87|392.27|384.87|392.25|384.85|3
1642367330000|2022-01-16 21:08:50|392.28|384.88|392.37|384.97|392.38|384.98|392.28|384.88|7
1642367340000|2022-01-16 21:09:00|392.36|384.96|392.34|384.94|392.36|384.96|392.34|384.94|3
1642367350000|2022-01-16 21:09:10|392.33|384.93|392.34|384.94|392.34|384.94|392.33|384.93|2
1642367360000|2022-01-16 21:09:20|392.35|384.95|392.43|385.03|392.44|385.04|392.34|384.94|13
1642367370000|2022-01-16 21:09:30|392.41|385.01|392.36|384.96|392.41|385.01|392.35|384.95|10
1642367380000|2022-01-16 21:09:40|392.37|384.97|392.39|384.99|392.4|385|392.37|384.97|10
1642367390000|2022-01-16 21:09:50|392.38|384.98|392.39|384.99|392.4|385|392.38|384.98|5
1642367400000|2022-01-16 21:10:00|392.4|385|392.4|385|392.4|385|392.4|385|1
1642367410000|2022-01-16 21:10:10|392.41|385.01|392.39|384.99|392.44|385.04|392.39|384.99|11
1642367420000|2022-01-16 21:10:20|392.4|385|392.41|385.01|392.42|385.02|392.4|385|14
1642367430000|2022-01-16 21:10:30|392.4|385|392.42|385.02|392.42|385.02|392.4|385|5
1642367440000|2022-01-16 21:10:40|392.41|385.01|392.42|385.02|392.42|385.02|392.41|385.01|6
1642367450000|2022-01-16 21:10:50|392.43|385.03|392.43|385.03|392.43|385.03|392.42|385.02|3
1642367460000|2022-01-16 21:11:00|392.42|385.02|392.42|385.02|392.43|385.03|392.42|385.02|9
1642367470000|2022-01-16 21:11:10|392.43|385.03|392.42|385.02|392.43|385.03|392.42|385.02|2
1642367480000|2022-01-16 21:11:20|392.43|385.03|392.44|385.04|392.44|385.04|392.43|385.03|2
1642367490000|2022-01-16 21:11:30|392.42|385.02|392.42|385.02|392.43|385.03|392.42|385.02|3
1642367500000|2022-01-16 21:11:40|392.43|385.03|392.41|385.01|392.44|385.04|392.4|385|15
1642367510000|2022-01-16 21:11:50|392.39|384.99|392.39|384.99|392.39|384.99|392.39|384.99|1
1642367520000|2022-01-16 21:12:00|392.4|385|392.38|384.98|392.4|385|392.38|384.98|2
1642367530000|2022-01-16 21:12:10|392.39|384.99|392.4|385|392.4|385|392.38|384.98|6
1642367540000|2022-01-16 21:12:20|392.39|384.99|392.39|384.99|392.4|385|392.39|384.99|3
1642367550000|2022-01-16 21:12:30|392.4|385|392.4|385|392.4|385|392.4|385|1
1642367560000|2022-01-16 21:12:40|392.42|385.02|392.43|385.03|392.43|385.03|392.42|385.02|2
1642367570000|2022-01-16 21:12:50|392.42|385.02|392.44|385.04|392.44|385.04|392.42|385.02|5
1642367580000|2022-01-16 21:13:00|392.43|385.03|392.43|385.03|392.44|385.04|392.42|385.02|15
1642367590000|2022-01-16 21:13:10|392.44|385.04|392.45|385.05|392.45|385.05|392.43|385.03|6
1642367600000|2022-01-16 21:13:20|392.46|385.06|392.46|385.06|392.47|385.07|392.46|385.06|3
1642367610000|2022-01-16 21:13:30|392.45|385.05|392.47|385.07|392.47|385.07|392.45|385.05|2
1642367620000|2022-01-16 21:13:40|392.46|385.06|392.44|385.04|392.46|385.06|392.43|385.03|3
1642367630000|2022-01-16 21:13:50|392.42|385.02|392.42|385.02|392.43|385.03|392.42|385.02|5
1642367640000|2022-01-16 21:14:00|392.43|385.03|392.42|385.02|392.44|385.04|392.42|385.02|9
1642367650000|2022-01-16 21:14:10|392.43|385.03|392.44|385.04|392.44|385.04|392.42|385.02|4
1642367660000|2022-01-16 21:14:20|392.45|385.05|392.44|385.04|392.45|385.05|392.43|385.03|8
1642367670000|2022-01-16 21:14:30|392.43|385.03|392.42|385.02|392.45|385.05|392.42|385.02|7
1642367680000|2022-01-16 21:14:40|392.43|385.03|392.44|385.04|392.44|385.04|392.42|385.02|9
1642367690000|2022-01-16 21:14:50|392.43|385.03|392.44|385.04|392.44|385.04|392.43|385.03|2
1642367700000|2022-01-16 21:15:00|392.45|385.05|392.44|385.04|392.45|385.05|392.44|385.04|2
1642367710000|2022-01-16 21:15:10|392.43|385.03|392.44|385.04|392.44|385.04|392.43|385.03|4
1642367720000|2022-01-16 21:15:20|392.43|385.03|392.43|385.03|392.44|385.04|392.43|385.03|3
1642367730000|2022-01-16 21:15:30|392.44|385.04|392.44|385.04|392.44|385.04|392.43|385.03|7
1642367740000|2022-01-16 21:15:40|392.43|385.03|392.43|385.03|392.43|385.03|392.42|385.02|3
1642367760000|2022-01-16 21:16:00|392.45|385.05|392.51|385.11|392.51|385.11|392.45|385.05|6
1642367770000|2022-01-16 21:16:10|392.5|385.1|392.5|385.1|392.5|385.1|392.5|385.1|1
1642367780000|2022-01-16 21:16:20|392.51|385.11|392.53|385.13|392.53|385.13|392.51|385.11|2
1642367790000|2022-01-16 21:16:30|392.52|385.12|392.52|385.12|392.53|385.13|392.52|385.12|7
1642367800000|2022-01-16 21:16:40|392.5|385.1|392.37|384.97|392.5|385.1|392.37|384.97|10
1642367810000|2022-01-16 21:16:50|392.38|384.98|392.38|384.98|392.38|384.98|392.37|384.97|5
1642367820000|2022-01-16 21:17:00|392.39|384.99|392.44|385.04|392.44|385.04|392.39|384.99|10
1642367830000|2022-01-16 21:17:10|392.43|385.03|392.39|384.99|392.43|385.03|392.39|384.99|8
1642367840000|2022-01-16 21:17:20|392.37|384.97|392.33|384.93|392.37|384.97|392.32|384.92|3
1642367860000|2022-01-16 21:17:40|392.34|384.94|392.4|385|392.41|385.01|392.34|384.94|11
1642367870000|2022-01-16 21:17:50|392.41|385.01|392.39|384.99|392.41|385.01|392.39|384.99|5
1642367880000|2022-01-16 21:18:00|392.4|385|392.4|385|392.41|385.01|392.4|385|3
1642367890000|2022-01-16 21:18:10|392.41|385.01|392.41|385.01|392.41|385.01|392.39|384.99|11
1642367900000|2022-01-16 21:18:20|392.4|385|392.41|385.01|392.41|385.01|392.4|385|6
1642367910000|2022-01-16 21:18:30|392.4|385|392.41|385.01|392.42|385.02|392.4|385|8
1642367920000|2022-01-16 21:18:40|392.42|385.02|392.41|385.01|392.42|385.02|392.41|385.01|2
1642367930000|2022-01-16 21:18:50|392.42|385.02|392.42|385.02|392.42|385.02|392.42|385.02|1
1642367940000|2022-01-16 21:19:00|392.43|385.03|392.47|385.07|392.47|385.07|392.43|385.03|4
1642367950000|2022-01-16 21:19:10|392.49|385.09|392.54|385.14|392.54|385.14|392.49|385.09|5
1642367960000|2022-01-16 21:19:20|392.56|385.16|392.6|385.2|392.6|385.2|392.56|385.16|9
1642367970000|2022-01-16 21:19:30|392.59|385.19|392.59|385.19|392.6|385.2|392.59|385.19|3
1642367980000|2022-01-16 21:19:40|392.58|385.18|392.55|385.15|392.58|385.18|392.55|385.15|3
1642367990000|2022-01-16 21:19:50|392.56|385.16|392.56|385.16|392.57|385.17|392.56|385.16|3
1642368000000|2022-01-16 21:20:00|392.57|385.17|392.57|385.17|392.58|385.18|392.57|385.17|5
1642368010000|2022-01-16 21:20:10|392.58|385.18|392.83|385.43|392.85|385.45|392.58|385.18|22
1642368020000|2022-01-16 21:20:20|392.84|385.44|392.82|385.42|392.84|385.44|392.82|385.42|10
1642368030000|2022-01-16 21:20:30|392.83|385.43|392.83|385.43|392.83|385.43|392.83|385.43|1
1642368040000|2022-01-16 21:20:40|392.82|385.42|392.78|385.38|392.83|385.43|392.78|385.38|7
1642368050000|2022-01-16 21:20:50|392.79|385.39|392.68|385.28|392.8|385.4|392.66|385.26|18
1642368060000|2022-01-16 21:21:00|392.69|385.29|392.7|385.3|392.7|385.3|392.68|385.28|10
1642368080000|2022-01-16 21:21:20|392.69|385.29|392.71|385.31|392.71|385.31|392.69|385.29|3
1642368090000|2022-01-16 21:21:30|392.7|385.3|392.71|385.31|392.71|385.31|392.7|385.3|8
1642368100000|2022-01-16 21:21:40|392.7|385.3|392.72|385.32|392.73|385.33|392.7|385.3|7
1642368110000|2022-01-16 21:21:50|392.73|385.33|392.72|385.32|392.73|385.33|392.71|385.31|6
1642368120000|2022-01-16 21:22:00|392.73|385.33|392.73|385.33|392.73|385.33|392.73|385.33|1
1642368130000|2022-01-16 21:22:10|392.72|385.32|392.73|385.33|392.73|385.33|392.72|385.32|6
1642368140000|2022-01-16 21:22:20|392.72|385.32|392.7|385.3|392.74|385.34|392.69|385.29|11
1642368170000|2022-01-16 21:22:50|392.71|385.31|392.7|385.3|392.71|385.31|392.69|385.29|6
1642368180000|2022-01-16 21:23:00|392.69|385.29|392.7|385.3|392.71|385.31|392.69|385.29|12
1642368190000|2022-01-16 21:23:10|392.69|385.29|392.52|385.12|392.69|385.29|392.51|385.11|7
1642368200000|2022-01-16 21:23:20|392.51|385.11|392.52|385.12|392.52|385.12|392.51|385.11|2
1642368210000|2022-01-16 21:23:30|392.51|385.11|392.51|385.11|392.51|385.11|392.5|385.1|3
1642368220000|2022-01-16 21:23:40|392.5|385.1|392.53|385.13|392.54|385.14|392.5|385.1|8
1642368230000|2022-01-16 21:23:50|392.52|385.12|392.54|385.14|392.54|385.14|392.52|385.12|9
1642368240000|2022-01-16 21:24:00|392.53|385.13|392.54|385.14|392.54|385.14|392.53|385.13|6
1642368250000|2022-01-16 21:24:10|392.52|385.12|392.52|385.12|392.54|385.14|392.52|385.12|9
1642368260000|2022-01-16 21:24:20|392.51|385.11|392.52|385.12|392.54|385.14|392.51|385.11|9
1642368270000|2022-01-16 21:24:30|392.51|385.11|392.52|385.12|392.53|385.13|392.51|385.11|6
1642368280000|2022-01-16 21:24:40|392.53|385.13|392.54|385.14|392.54|385.14|392.52|385.12|8
1642368290000|2022-01-16 21:24:50|392.53|385.13|392.54|385.14|392.54|385.14|392.52|385.12|10
1642368300000|2022-01-16 21:25:00|392.55|385.15|392.55|385.15|392.55|385.15|392.53|385.13|10
1642368310000|2022-01-16 21:25:10|392.54|385.14|392.51|385.11|392.54|385.14|392.51|385.11|10
1642368320000|2022-01-16 21:25:20|392.52|385.12|392.41|385.01|392.52|385.12|392.41|385.01|9
1642368330000|2022-01-16 21:25:30|392.4|385|392.4|385|392.42|385.02|392.39|384.99|10
1642368340000|2022-01-16 21:25:40|392.41|385.01|392.42|385.02|392.42|385.02|392.4|385|10
1642368350000|2022-01-16 21:25:50|392.41|385.01|392.38|384.98|392.42|385.02|392.37|384.97|7
1642368360000|2022-01-16 21:26:00|392.39|384.99|392.29|384.89|392.39|384.99|392.28|384.88|6
1642368380000|2022-01-16 21:26:20|392.28|384.88|392.29|384.89|392.29|384.89|392.28|384.88|4
1642368390000|2022-01-16 21:26:30|392.28|384.88|392.3|384.9|392.3|384.9|392.28|384.88|5
1642368400000|2022-01-16 21:26:40|392.34|384.94|392.47|385.07|392.5|385.1|392.34|384.94|12
1642368410000|2022-01-16 21:26:50|392.48|385.08|392.53|385.13|392.53|385.13|392.47|385.07|7
1642368420000|2022-01-16 21:27:00|392.54|385.14|392.53|385.13|392.54|385.14|392.53|385.13|6
1642368430000|2022-01-16 21:27:10|392.54|385.14|392.54|385.14|392.54|385.14|392.54|385.14|1
1642368440000|2022-01-16 21:27:20|392.53|385.13|392.55|385.15|392.55|385.15|392.53|385.13|5
1642368450000|2022-01-16 21:27:30|392.56|385.16|392.55|385.15|392.56|385.16|392.55|385.15|8
1642368460000|2022-01-16 21:27:40|392.56|385.16|392.57|385.17|392.57|385.17|392.54|385.14|5
1642368470000|2022-01-16 21:27:50|392.6|385.2|392.64|385.24|392.64|385.24|392.6|385.2|16
1642368480000|2022-01-16 21:28:00|392.63|385.23|392.63|385.23|392.64|385.24|392.63|385.23|7
1642368490000|2022-01-16 21:28:10|392.64|385.24|392.64|385.24|392.64|385.24|392.63|385.23|7
1642368500000|2022-01-16 21:28:20|392.63|385.23|392.63|385.23|392.63|385.23|392.63|385.23|1
1642368510000|2022-01-16 21:28:30|392.64|385.24|392.67|385.27|392.67|385.27|392.64|385.24|3
1642368540000|2022-01-16 21:29:00|392.66|385.26|392.67|385.27|392.67|385.27|392.65|385.25|4
1642368550000|2022-01-16 21:29:10|392.65|385.25|392.67|385.27|392.67|385.27|392.65|385.25|13
1642368560000|2022-01-16 21:29:20|392.66|385.26|392.63|385.23|392.66|385.26|392.63|385.23|5
1642368570000|2022-01-16 21:29:30|392.62|385.22|392.62|385.22|392.63|385.23|392.62|385.22|3
1642368580000|2022-01-16 21:29:40|392.63|385.23|392.66|385.26|392.67|385.27|392.63|385.23|6
1642368590000|2022-01-16 21:29:50|392.67|385.27|392.68|385.28|392.7|385.3|392.67|385.27|6
1642368600000|2022-01-16 21:30:00|392.69|385.29|392.69|385.29|392.7|385.3|392.68|385.28|7
1642368610000|2022-01-16 21:30:10|392.7|385.3|392.69|385.29|392.7|385.3|392.68|385.28|8
1642368630000|2022-01-16 21:30:30|392.7|385.3|392.69|385.29|392.7|385.3|392.68|385.28|7
1642368640000|2022-01-16 21:30:40|392.7|385.3|392.7|385.3|392.71|385.31|392.69|385.29|5
1642368650000|2022-01-16 21:30:50|392.69|385.29|392.69|385.29|392.7|385.3|392.69|385.29|5
1642368660000|2022-01-16 21:31:00|392.68|385.28|392.62|385.22|392.68|385.28|392.59|385.19|8
1642368670000|2022-01-16 21:31:10|392.59|385.19|392.63|385.23|392.64|385.24|392.59|385.19|5
1642368680000|2022-01-16 21:31:20|392.64|385.24|392.64|385.24|392.66|385.26|392.64|385.24|3
1642368690000|2022-01-16 21:31:30|392.63|385.23|392.72|385.32|392.72|385.32|392.63|385.23|10
1642368700000|2022-01-16 21:31:40|392.71|385.31|392.66|385.26|392.71|385.31|392.66|385.26|10
1642368710000|2022-01-16 21:31:50|392.67|385.27|392.61|385.21|392.67|385.27|392.61|385.21|8
1642368720000|2022-01-16 21:32:00|392.6|385.2|392.6|385.2|392.61|385.21|392.59|385.19|8
1642368730000|2022-01-16 21:32:10|392.59|385.19|392.6|385.2|392.63|385.23|392.59|385.19|11
1642368760000|2022-01-16 21:32:40|392.53|385.13|392.5|385.1|392.55|385.15|392.5|385.1|6
1642368770000|2022-01-16 21:32:50|392.51|385.11|392.5|385.1|392.51|385.11|392.5|385.1|4
1642368780000|2022-01-16 21:33:00|392.51|385.11|392.5|385.1|392.51|385.11|392.5|385.1|6
1642368790000|2022-01-16 21:33:10|392.51|385.11|392.51|385.11|392.52|385.12|392.49|385.09|12
1642368800000|2022-01-16 21:33:20|392.52|385.12|392.51|385.11|392.52|385.12|392.51|385.11|4
1642368810000|2022-01-16 21:33:30|392.52|385.12|392.52|385.12|392.52|385.12|392.52|385.12|1
1642368820000|2022-01-16 21:33:40|392.53|385.13|392.53|385.13|392.53|385.13|392.53|385.13|1
1642368830000|2022-01-16 21:33:50|392.52|385.12|392.56|385.16|392.58|385.18|392.52|385.12|11
1642368840000|2022-01-16 21:34:00|392.55|385.15|392.55|385.15|392.56|385.16|392.55|385.15|5
1642368850000|2022-01-16 21:34:10|392.56|385.16|392.51|385.11|392.56|385.16|392.51|385.11|7
1642368860000|2022-01-16 21:34:20|392.5|385.1|392.51|385.11|392.51|385.11|392.5|385.1|8
1642368870000|2022-01-16 21:34:30|392.5|385.1|392.52|385.12|392.52|385.12|392.5|385.1|3
1642368880000|2022-01-16 21:34:40|392.53|385.13|392.52|385.12|392.53|385.13|392.52|385.12|2
1642368890000|2022-01-16 21:34:50|392.53|385.13|392.54|385.14|392.55|385.15|392.53|385.13|4
1642368900000|2022-01-16 21:35:00|392.53|385.13|392.53|385.13|392.54|385.14|392.53|385.13|3
1642368910000|2022-01-16 21:35:10|392.51|385.11|392.52|385.12|392.52|385.12|392.51|385.11|2
1642368920000|2022-01-16 21:35:20|392.51|385.11|392.52|385.12|392.52|385.12|392.51|385.11|2
1642368930000|2022-01-16 21:35:30|392.51|385.11|392.53|385.13|392.54|385.14|392.51|385.11|11
1642368940000|2022-01-16 21:35:40|392.54|385.14|392.56|385.16|392.56|385.16|392.53|385.13|11
1642368950000|2022-01-16 21:35:50|392.57|385.17|392.68|385.28|392.69|385.29|392.57|385.17|11
1642368960000|2022-01-16 21:36:00|392.69|385.29|392.67|385.27|392.69|385.29|392.67|385.27|7
1642368970000|2022-01-16 21:36:10|392.68|385.28|392.71|385.31|392.72|385.32|392.67|385.27|6
1642368990000|2022-01-16 21:36:30|392.7|385.3|392.67|385.27|392.7|385.3|392.66|385.26|5
1642369000000|2022-01-16 21:36:40|392.68|385.28|392.72|385.32|392.72|385.32|392.68|385.28|6
1642369010000|2022-01-16 21:36:50|392.73|385.33|392.73|385.33|392.73|385.33|392.73|385.33|1
1642369030000|2022-01-16 21:37:10|392.74|385.34|392.74|385.34|392.74|385.34|392.73|385.33|13
1642369040000|2022-01-16 21:37:20|392.73|385.33|392.73|385.33|392.74|385.34|392.73|385.33|5
1642369060000|2022-01-16 21:37:40|392.72|385.32|392.72|385.32|392.73|385.33|392.72|385.32|3
1642369070000|2022-01-16 21:37:50|392.7|385.3|392.67|385.27|392.7|385.3|392.66|385.26|5
1642369080000|2022-01-16 21:38:00|392.68|385.28|392.64|385.24|392.68|385.28|392.64|385.24|6
1642369090000|2022-01-16 21:38:10|392.65|385.25|392.65|385.25|392.65|385.25|392.64|385.24|9
1642369100000|2022-01-16 21:38:20|392.62|385.22|392.62|385.22|392.62|385.22|392.61|385.21|5
1642369110000|2022-01-16 21:38:30|392.61|385.21|392.62|385.22|392.62|385.22|392.61|385.21|2
1642369120000|2022-01-16 21:38:40|392.59|385.19|392.54|385.14|392.59|385.19|392.53|385.13|7
1642369130000|2022-01-16 21:38:50|392.55|385.15|392.54|385.14|392.55|385.15|392.54|385.14|2
1642369140000|2022-01-16 21:39:00|392.55|385.15|392.55|385.15|392.56|385.16|392.55|385.15|3
1642369150000|2022-01-16 21:39:10|392.56|385.16|392.57|385.17|392.58|385.18|392.55|385.15|7
1642369160000|2022-01-16 21:39:20|392.58|385.18|392.58|385.18|392.59|385.19|392.57|385.17|11
1642369170000|2022-01-16 21:39:30|392.59|385.19|392.59|385.19|392.59|385.19|392.58|385.18|3
1642369180000|2022-01-16 21:39:40|392.6|385.2|392.6|385.2|392.61|385.21|392.59|385.19|5
1642369190000|2022-01-16 21:39:50|392.62|385.22|392.63|385.23|392.63|385.23|392.61|385.21|6
1642369200000|2022-01-16 21:40:00|392.62|385.22|392.59|385.19|392.62|385.22|392.59|385.19|4
1642369210000|2022-01-16 21:40:10|392.6|385.2|392.6|385.2|392.6|385.2|392.6|385.2|1
1642369220000|2022-01-16 21:40:20|392.61|385.21|392.61|385.21|392.61|385.21|392.61|385.21|1
1642369230000|2022-01-16 21:40:30|392.62|385.22|392.62|385.22|392.62|385.22|392.62|385.22|1
1642369240000|2022-01-16 21:40:40|392.61|385.21|392.6|385.2|392.61|385.21|392.6|385.2|4
1642369250000|2022-01-16 21:40:50|392.61|385.21|392.62|385.22|392.62|385.22|392.61|385.21|8
1642369260000|2022-01-16 21:41:00|392.61|385.21|392.62|385.22|392.62|385.22|392.61|385.21|4
1642369270000|2022-01-16 21:41:10|392.63|385.23|392.62|385.22|392.63|385.23|392.61|385.21|8
1642369280000|2022-01-16 21:41:20|392.63|385.23|392.62|385.22|392.63|385.23|392.62|385.22|8
1642369290000|2022-01-16 21:41:30|392.61|385.21|392.67|385.27|392.68|385.28|392.61|385.21|7
1642369300000|2022-01-16 21:41:40|392.66|385.26|392.55|385.15|392.66|385.26|392.55|385.15|19
1642369310000|2022-01-16 21:41:50|392.57|385.17|392.57|385.17|392.57|385.17|392.57|385.17|1
1642369320000|2022-01-16 21:42:00|392.58|385.18|392.65|385.25|392.66|385.26|392.58|385.18|10
1642369330000|2022-01-16 21:42:10|392.66|385.26|392.71|385.31|392.72|385.32|392.66|385.26|10
1642369340000|2022-01-16 21:42:20|392.72|385.32|392.78|385.38|392.78|385.38|392.71|385.31|8
1642369350000|2022-01-16 21:42:30|392.77|385.37|392.7|385.3|392.78|385.38|392.7|385.3|8
1642369360000|2022-01-16 21:42:40|392.69|385.29|392.71|385.31|392.72|385.32|392.69|385.29|11
1642369370000|2022-01-16 21:42:50|392.7|385.3|392.72|385.32|392.72|385.32|392.7|385.3|3
1642369380000|2022-01-16 21:43:00|392.71|385.31|392.73|385.33|392.74|385.34|392.71|385.31|13
1642369390000|2022-01-16 21:43:10|392.69|385.29|392.68|385.28|392.7|385.3|392.67|385.27|10
1642369400000|2022-01-16 21:43:20|392.67|385.27|392.67|385.27|392.69|385.29|392.67|385.27|10
1642369410000|2022-01-16 21:43:30|392.68|385.28|392.72|385.32|392.72|385.32|392.68|385.28|5
1642369420000|2022-01-16 21:43:40|392.73|385.33|392.74|385.34|392.74|385.34|392.73|385.33|2
1642369440000|2022-01-16 21:44:00|392.75|385.35|392.75|385.35|392.75|385.35|392.75|385.35|1
1642369450000|2022-01-16 21:44:10|392.74|385.34|392.75|385.35|392.75|385.35|392.74|385.34|10
1642369460000|2022-01-16 21:44:20|392.77|385.37|392.83|385.43|392.83|385.43|392.77|385.37|12
1642369470000|2022-01-16 21:44:30|392.82|385.42|392.82|385.42|392.82|385.42|392.81|385.41|5
1642369480000|2022-01-16 21:44:40|392.81|385.41|392.81|385.41|392.82|385.42|392.81|385.41|5
1642369490000|2022-01-16 21:44:50|392.8|385.4|392.81|385.41|392.81|385.41|392.79|385.39|7
1642369500000|2022-01-16 21:45:00|392.8|385.4|392.84|385.44|392.84|385.44|392.8|385.4|8
1642369510000|2022-01-16 21:45:10|392.85|385.45|392.84|385.44|392.85|385.45|392.84|385.44|10
1642369520000|2022-01-16 21:45:20|392.85|385.45|392.84|385.44|392.85|385.45|392.83|385.43|10
1642369530000|2022-01-16 21:45:30|392.85|385.45|392.81|385.41|392.85|385.45|392.8|385.4|18
1642369540000|2022-01-16 21:45:40|392.82|385.42|392.82|385.42|392.82|385.42|392.81|385.41|7
1642369550000|2022-01-16 21:45:50|392.81|385.41|392.84|385.44|392.84|385.44|392.81|385.41|9
1642369560000|2022-01-16 21:46:00|392.85|385.45|392.85|385.45|392.86|385.46|392.84|385.44|5
1642369570000|2022-01-16 21:46:10|392.84|385.44|392.89|385.49|392.9|385.5|392.84|385.44|4
1642369580000|2022-01-16 21:46:20|392.88|385.48|392.89|385.49|392.89|385.49|392.88|385.48|2
1642369590000|2022-01-16 21:46:30|392.9|385.5|392.89|385.49|392.9|385.5|392.88|385.48|4
1642369600000|2022-01-16 21:46:40|392.88|385.48|392.85|385.45|392.89|385.49|392.84|385.44|13
1642369610000|2022-01-16 21:46:50|392.86|385.46|392.88|385.48|392.88|385.48|392.85|385.45|6
1642369620000|2022-01-16 21:47:00|392.89|385.49|392.89|385.49|392.89|385.49|392.88|385.48|3
1642369630000|2022-01-16 21:47:10|392.88|385.48|392.89|385.49|392.89|385.49|392.88|385.48|2
1642369640000|2022-01-16 21:47:20|392.88|385.48|392.88|385.48|392.89|385.49|392.87|385.47|7
1642369650000|2022-01-16 21:47:30|392.87|385.47|392.88|385.48|392.89|385.49|392.87|385.47|4
1642369660000|2022-01-16 21:47:40|392.87|385.47|392.86|385.46|392.88|385.48|392.86|385.46|10
1642369670000|2022-01-16 21:47:50|392.87|385.47|392.87|385.47|392.88|385.48|392.86|385.46|11
1642369680000|2022-01-16 21:48:00|392.88|385.48|392.87|385.47|392.88|385.48|392.86|385.46|6
1642369690000|2022-01-16 21:48:10|392.88|385.48|392.88|385.48|392.88|385.48|392.87|385.47|3
1642369700000|2022-01-16 21:48:20|392.89|385.49|392.88|385.48|392.89|385.49|392.88|385.48|2
1642369710000|2022-01-16 21:48:30|392.87|385.47|392.87|385.47|392.88|385.48|392.84|385.44|12
1642369720000|2022-01-16 21:48:40|392.86|385.46|392.87|385.47|392.88|385.48|392.86|385.46|6
1642369730000|2022-01-16 21:48:50|392.88|385.48|392.86|385.46|392.88|385.48|392.86|385.46|5
1642369740000|2022-01-16 21:49:00|392.87|385.47|392.85|385.45|392.87|385.47|392.85|385.45|3
1642369750000|2022-01-16 21:49:10|392.86|385.46|392.86|385.46|392.86|385.46|392.86|385.46|1
1642369760000|2022-01-16 21:49:20|392.84|385.44|392.68|385.28|392.84|385.44|392.68|385.28|13
1642369770000|2022-01-16 21:49:30|392.66|385.26|392.64|385.24|392.67|385.27|392.64|385.24|4
1642369780000|2022-01-16 21:49:40|392.63|385.23|392.63|385.23|392.64|385.24|392.63|385.23|7
1642369790000|2022-01-16 21:49:50|392.65|385.25|392.6|385.2|392.65|385.25|392.6|385.2|2
1642369800000|2022-01-16 21:50:00|392.61|385.21|392.62|385.22|392.63|385.23|392.61|385.21|7
1642369810000|2022-01-16 21:50:10|392.63|385.23|392.65|385.25|392.65|385.25|392.63|385.23|6
1642369820000|2022-01-16 21:50:20|392.66|385.26|392.65|385.25|392.66|385.26|392.65|385.25|8
1642369830000|2022-01-16 21:50:30|392.66|385.26|392.8|385.4|392.8|385.4|392.66|385.26|7
1642369840000|2022-01-16 21:50:40|392.81|385.41|392.82|385.42|392.83|385.43|392.81|385.41|10
1642369850000|2022-01-16 21:50:50|392.81|385.41|392.8|385.4|392.81|385.41|392.8|385.4|2
1642369860000|2022-01-16 21:51:00|392.79|385.39|392.85|385.45|392.85|385.45|392.79|385.39|5
1642369870000|2022-01-16 21:51:10|392.84|385.44|392.84|385.44|392.86|385.46|392.83|385.43|11
1642369880000|2022-01-16 21:51:20|392.85|385.45|392.85|385.45|392.85|385.45|392.84|385.44|7
1642369890000|2022-01-16 21:51:30|392.84|385.44|392.84|385.44|392.86|385.46|392.84|385.44|9
1642369900000|2022-01-16 21:51:40|392.85|385.45|392.85|385.45|392.85|385.45|392.84|385.44|9
1642369910000|2022-01-16 21:51:50|392.84|385.44|392.8|385.4|392.86|385.46|392.8|385.4|16
1642369920000|2022-01-16 21:52:00|392.81|385.41|392.8|385.4|392.81|385.41|392.8|385.4|4
1642369930000|2022-01-16 21:52:10|392.81|385.41|392.82|385.42|392.83|385.43|392.81|385.41|7
1642369940000|2022-01-16 21:52:20|392.83|385.43|392.88|385.48|392.88|385.48|392.83|385.43|10
1642369960000|2022-01-16 21:52:40|392.89|385.49|392.89|385.49|392.89|385.49|392.89|385.49|1
1642369970000|2022-01-16 21:52:50|392.88|385.48|392.87|385.47|392.88|385.48|392.87|385.47|2
1642369980000|2022-01-16 21:53:00|392.88|385.48|392.86|385.46|392.89|385.49|392.86|385.46|9
1642369990000|2022-01-16 21:53:10|392.87|385.47|392.88|385.48|392.88|385.48|392.86|385.46|4
1642370000000|2022-01-16 21:53:20|392.87|385.47|392.87|385.47|392.87|385.47|392.86|385.46|3
1642370010000|2022-01-16 21:53:30|392.86|385.46|392.86|385.46|392.87|385.47|392.86|385.46|7
1642370020000|2022-01-16 21:53:40|392.85|385.45|392.85|385.45|392.85|385.45|392.85|385.45|1
1642370030000|2022-01-16 21:53:50|392.84|385.44|392.86|385.46|392.86|385.46|392.84|385.44|5
1642370040000|2022-01-16 21:54:00|392.87|385.47|392.88|385.48|392.88|385.48|392.83|385.43|9
1642370050000|2022-01-16 21:54:10|392.87|385.47|392.87|385.47|392.87|385.47|392.87|385.47|1
1642370060000|2022-01-16 21:54:20|392.86|385.46|392.87|385.47|392.87|385.47|392.86|385.46|4
1642370070000|2022-01-16 21:54:30|392.88|385.48|392.89|385.49|392.89|385.49|392.88|385.48|8
1642370080000|2022-01-16 21:54:40|392.88|385.48|392.88|385.48|392.89|385.49|392.88|385.48|3
1642370090000|2022-01-16 21:54:50|392.89|385.49|392.83|385.43|392.89|385.49|392.83|385.43|19
1642370100000|2022-01-16 21:55:00|392.81|385.41|392.82|385.42|392.82|385.42|392.8|385.4|10
1642370110000|2022-01-16 21:55:10|392.83|385.43|392.82|385.42|392.84|385.44|392.81|385.41|12
1642370120000|2022-01-16 21:55:20|392.81|385.41|392.86|385.46|392.87|385.47|392.81|385.41|19
1642370130000|2022-01-16 21:55:30|392.87|385.47|392.87|385.47|392.87|385.47|392.85|385.45|7
1642370140000|2022-01-16 21:55:40|392.86|385.46|392.89|385.49|392.89|385.49|392.83|385.43|6
1642370150000|2022-01-16 21:55:50|392.91|385.51|392.91|385.51|392.92|385.52|392.91|385.51|5
1642370160000|2022-01-16 21:56:00|392.9|385.5|392.84|385.44|392.9|385.5|392.84|385.44|6
1642370170000|2022-01-16 21:56:10|392.85|385.45|392.86|385.46|392.86|385.46|392.84|385.44|4
1642370180000|2022-01-16 21:56:20|392.85|385.45|392.85|385.45|392.85|385.45|392.85|385.45|1
1642370200000|2022-01-16 21:56:40|392.87|385.47|392.84|385.44|392.88|385.48|392.84|385.44|6
1642370210000|2022-01-16 21:56:50|392.85|385.45|392.85|385.45|392.86|385.46|392.84|385.44|5
1642370220000|2022-01-16 21:57:00|392.87|385.47|392.86|385.46|392.88|385.48|392.86|385.46|6
1642370230000|2022-01-16 21:57:10|392.87|385.47|392.87|385.47|392.88|385.48|392.87|385.47|5
1642370240000|2022-01-16 21:57:20|392.86|385.46|392.87|385.47|392.87|385.47|392.85|385.45|4
1642370250000|2022-01-16 21:57:30|392.86|385.46|392.88|385.48|392.88|385.48|392.86|385.46|5
1642370260000|2022-01-16 21:57:40|392.89|385.49|392.9|385.5|392.91|385.51|392.89|385.49|6
1642370270000|2022-01-16 21:57:50|392.91|385.51|392.91|385.51|392.91|385.51|392.9|385.5|3
1642370300000|2022-01-16 21:58:20|392.9|385.5|392.95|385.55|392.97|385.57|392.9|385.5|14
1642370310000|2022-01-16 21:58:30|392.96|385.56|392.77|385.37|392.97|385.57|392.77|385.37|17
1642370320000|2022-01-16 21:58:40|392.76|385.36|392.64|385.24|392.76|385.36|392.64|385.24|12
1642370330000|2022-01-16 21:58:50|392.63|385.23|392.6|385.2|392.63|385.23|392.58|385.18|6
1642370340000|2022-01-16 21:59:00|392.59|385.19|392.54|385.14|392.59|385.19|392.53|385.13|17
1642370350000|2022-01-16 21:59:10|392.53|385.13|392.42|385.02|392.53|385.13|392.42|385.02|8
1642370360000|2022-01-16 21:59:20|392.45|385.05|392.38|384.98|392.48|385.08|392.37|384.97|9
1642370370000|2022-01-16 21:59:30|392.37|384.97|392.36|384.96|392.37|384.97|392.36|384.96|8
1642370380000|2022-01-16 21:59:40|392.35|384.95|392.36|384.96|392.36|384.96|392.35|384.95|4
1642370390000|2022-01-16 21:59:50|392.35|384.95|392.38|384.98|392.39|384.99|392.35|384.95|8
1642370400000|2022-01-16 22:00:00|392.37|384.97|392.36|384.96|392.39|384.99|392.36|384.96|21
1642370410000|2022-01-16 22:00:10|392.37|384.97|392.43|385.03|392.43|385.03|392.36|384.96|23
1642370420000|2022-01-16 22:00:20|392.42|385.02|392.48|385.08|392.48|385.08|392.41|385.01|24
1642370430000|2022-01-16 22:00:30|392.49|385.09|392.51|385.11|392.52|385.12|392.49|385.09|4
1642370440000|2022-01-16 22:00:40|392.53|385.13|392.71|385.31|392.71|385.31|392.52|385.12|18
1642370450000|2022-01-16 22:00:50|392.72|385.32|392.91|385.51|392.91|385.51|392.72|385.32|13
1642370460000|2022-01-16 22:01:00|392.9|385.5|392.93|385.53|392.93|385.53|392.9|385.5|3
1642370470000|2022-01-16 22:01:10|392.94|385.54|393.05|385.65|393.05|385.65|392.94|385.54|6
1642370480000|2022-01-16 22:01:20|393.03|385.63|392.97|385.57|393.04|385.64|392.97|385.57|12
1642370490000|2022-01-16 22:01:30|392.98|385.58|392.97|385.57|392.98|385.58|392.97|385.57|6
1642370500000|2022-01-16 22:01:40|392.98|385.58|392.98|385.58|392.98|385.58|392.97|385.57|7
1642370510000|2022-01-16 22:01:50|392.97|385.57|392.97|385.57|392.97|385.57|392.97|385.57|1
1642370520000|2022-01-16 22:02:00|392.95|385.55|391.91|386.51|392.96|386.51|391.89|385.5|19
1642370530000|2022-01-16 22:02:10|391.92|386.52|391.92|386.52|391.93|386.53|391.9|386.5|13
1642370540000|2022-01-16 22:02:20|391.91|386.51|391.91|386.51|391.92|386.52|391.9|386.5|11
1642370550000|2022-01-16 22:02:30|391.92|386.52|391.91|386.51|391.92|386.52|391.89|386.49|5
1642370560000|2022-01-16 22:02:40|391.9|386.5|391.86|386.46|391.92|386.52|391.86|386.46|10
1642370570000|2022-01-16 22:02:50|391.87|386.47|391.84|386.44|391.87|386.47|391.84|386.44|3
1642370580000|2022-01-16 22:03:00|391.85|386.45|391.87|386.47|391.87|386.47|391.84|386.44|6
1642370590000|2022-01-16 22:03:10|391.85|386.45|391.84|386.44|391.86|386.46|391.81|386.41|9
1642370600000|2022-01-16 22:03:20|391.83|386.43|391.84|386.44|391.87|386.47|391.82|386.42|7
1642370610000|2022-01-16 22:03:30|391.85|386.45|391.85|386.45|391.86|386.46|391.85|386.45|3
1642370620000|2022-01-16 22:03:40|391.84|386.44|391.84|386.44|391.84|386.44|391.84|386.44|1
1642370630000|2022-01-16 22:03:50|391.85|386.45|391.86|386.46|391.87|386.47|391.84|386.44|5
1642370640000|2022-01-16 22:04:00|391.89|386.49|391.96|386.56|391.97|386.57|391.88|386.48|11
1642370650000|2022-01-16 22:04:10|391.97|386.57|392.01|386.61|392.01|386.61|391.96|386.56|14
1642370660000|2022-01-16 22:04:20|392|386.6|392.09|386.69|392.1|386.7|392|386.6|10
1642370670000|2022-01-16 22:04:30|392.1|386.7|392.09|386.69|392.1|386.7|392.09|386.69|4
1642370680000|2022-01-16 22:04:40|392.08|386.68|392.06|386.66|392.08|386.68|392.05|386.65|5
1642370690000|2022-01-16 22:04:50|392.07|386.67|392.08|386.68|392.1|386.7|392.07|386.67|13
1642370700000|2022-01-16 22:05:00|392.07|386.67|392.02|386.62|392.07|386.67|391.96|386.56|12
1642370710000|2022-01-16 22:05:10|392|386.6|391.9|386.5|392.01|386.61|391.9|386.5|17
1642370720000|2022-01-16 22:05:20|391.93|386.53|391.94|386.54|391.94|386.54|391.92|386.52|4
1642370730000|2022-01-16 22:05:30|391.95|386.55|391.97|386.57|391.97|386.57|391.94|386.54|11
1642370740000|2022-01-16 22:05:40|391.96|386.56|391.97|386.57|391.98|386.58|391.96|386.56|10
1642370750000|2022-01-16 22:05:50|391.98|386.58|391.99|386.59|392.02|386.62|391.96|386.56|9
1642370760000|2022-01-16 22:06:00|391.98|386.58|391.98|386.58|391.99|386.59|391.98|386.58|9
1642370770000|2022-01-16 22:06:10|391.99|386.59|391.98|386.58|391.99|386.59|391.97|386.57|8
1642370780000|2022-01-16 22:06:20|391.97|386.57|391.99|386.59|392|386.6|391.96|386.56|6
1642370790000|2022-01-16 22:06:30|392|386.6|392.06|386.66|392.06|386.66|391.98|386.58|10
1642370800000|2022-01-16 22:06:40|392.07|386.67|392.04|386.64|392.1|386.7|392.04|386.64|13
1642370810000|2022-01-16 22:06:50|392.06|386.66|392.1|386.7|392.12|386.72|392.06|386.66|16
1642370820000|2022-01-16 22:07:00|392.15|386.75|392.22|386.82|392.29|386.89|392.12|386.72|32
1642370830000|2022-01-16 22:07:10|392.23|386.83|392.13|386.73|392.23|386.83|392.12|386.72|14
1642370840000|2022-01-16 22:07:20|392.14|386.74|392.17|386.77|392.17|386.77|392.11|386.71|12
1642370850000|2022-01-16 22:07:30|392.18|386.78|392.19|386.79|392.2|386.8|392.17|386.77|10
1642370860000|2022-01-16 22:07:40|392.18|386.78|392.12|386.72|392.18|386.78|392.12|386.72|17
1642370870000|2022-01-16 22:07:50|392.11|386.71|392.13|386.73|392.13|386.73|392.11|386.71|4
1642370880000|2022-01-16 22:08:00|392.11|386.71|392.03|386.63|392.2|386.8|391.99|386.59|19
1642370890000|2022-01-16 22:08:10|392.04|386.64|392.03|386.63|392.08|386.68|392.01|386.61|13
1642370900000|2022-01-16 22:08:20|392.02|386.62|392.02|386.62|392.08|386.68|392.02|386.62|17
1642370910000|2022-01-16 22:08:30|392.06|386.66|392.16|386.76|392.17|386.77|392.06|386.66|24
1642370920000|2022-01-16 22:08:40|392.15|386.75|392.04|386.64|392.15|386.75|392.02|386.62|13
1642370930000|2022-01-16 22:08:50|392.03|386.63|392.04|386.64|392.1|386.7|392.02|386.62|6
1642370950000|2022-01-16 22:09:10|392.07|386.67|392.1|386.7|392.1|386.7|392.05|386.65|8
1642370960000|2022-01-16 22:09:20|392.13|386.73|392.21|386.81|392.21|386.81|392.13|386.73|7
1642370970000|2022-01-16 22:09:30|392.2|386.8|392.27|386.87|392.29|386.89|392.2|386.8|9
1642370980000|2022-01-16 22:09:40|392.3|386.9|392.26|386.86|392.32|386.92|392.23|386.83|14
1642370990000|2022-01-16 22:09:50|392.25|386.85|392.2|386.8|392.27|386.87|392.19|386.79|8
1642371000000|2022-01-16 22:10:00|392.22|386.82|392.22|386.82|392.27|386.87|392.2|386.8|9
1642371010000|2022-01-16 22:10:10|392.21|386.81|392.06|386.66|392.22|386.82|392.05|386.65|18
1642371020000|2022-01-16 22:10:20|392.03|386.63|392.02|386.62|392.03|386.63|392.02|386.62|6
1642371030000|2022-01-16 22:10:30|392.01|386.61|392.03|386.63|392.04|386.64|392.01|386.61|9
1642371040000|2022-01-16 22:10:40|392.04|386.64|392.02|386.62|392.05|386.65|392.02|386.62|6
1642371050000|2022-01-16 22:10:50|392.03|386.63|392.03|386.63|392.05|386.65|392.03|386.63|8
1642371060000|2022-01-16 22:11:00|392.05|386.65|391.97|386.57|392.05|386.65|391.96|386.56|13
1642371070000|2022-01-16 22:11:10|391.95|386.55|391.95|386.55|392.03|386.63|391.92|386.52|14
1642371080000|2022-01-16 22:11:20|391.97|386.57|392.04|386.64|392.05|386.65|391.97|386.57|15
1642371090000|2022-01-16 22:11:30|392.05|386.65|392.05|386.65|392.06|386.66|392.04|386.64|7
1642371100000|2022-01-16 22:11:40|392.04|386.64|392.05|386.65|392.05|386.65|392.04|386.64|4
1642371110000|2022-01-16 22:11:50|392.06|386.66|392.03|386.63|392.07|386.67|392.03|386.63|6
1642371130000|2022-01-16 22:12:10|392.04|386.64|392.03|386.63|392.04|386.64|392.03|386.63|2
1642371140000|2022-01-16 22:12:20|392|386.6|392.02|386.62|392.09|386.69|392|386.6|5
1642371150000|2022-01-16 22:12:30|392.03|386.63|392.03|386.63|392.03|386.63|392.03|386.63|1
1642371160000|2022-01-16 22:12:40|392.02|386.62|392.02|386.62|392.02|386.62|392.02|386.62|1
1642371170000|2022-01-16 22:12:50|392.01|386.61|391.98|386.58|392.05|386.65|391.97|386.57|10
1642371180000|2022-01-16 22:13:00|391.92|386.52|391.94|386.54|391.98|386.58|391.87|386.47|15
1642371190000|2022-01-16 22:13:10|391.92|386.52|391.94|386.54|391.96|386.56|391.91|386.51|16
1642371200000|2022-01-16 22:13:20|391.93|386.53|391.97|386.57|392.04|386.64|391.93|386.53|11
1642371210000|2022-01-16 22:13:30|392|386.6|392.01|386.61|392.01|386.61|392|386.6|2
1642371220000|2022-01-16 22:13:40|392|386.6|392.07|386.67|392.07|386.67|392|386.6|9
1642371230000|2022-01-16 22:13:50|392.06|386.66|392.07|386.67|392.07|386.67|392.06|386.66|4
1642371240000|2022-01-16 22:14:00|392.08|386.68|392.1|386.7|392.12|386.72|392.07|386.67|10
1642371250000|2022-01-16 22:14:10|392.11|386.71|392.1|386.7|392.11|386.71|392.1|386.7|2
1642371260000|2022-01-16 22:14:20|392.09|386.69|392.03|386.63|392.09|386.69|391.97|386.57|24
1642371270000|2022-01-16 22:14:30|392.04|386.64|392.17|386.77|392.17|386.77|392.02|386.62|17
1642371280000|2022-01-16 22:14:40|392.2|386.8|392.25|386.85|392.26|386.86|392.19|386.79|12
1642371290000|2022-01-16 22:14:50|392.26|386.86|392.27|386.87|392.27|386.87|392.24|386.84|13
1642371300000|2022-01-16 22:15:00|392.26|386.86|392.19|386.79|392.27|386.87|392.19|386.79|12
1642371310000|2022-01-16 22:15:10|392.18|386.78|392.1|386.7|392.18|386.78|392.07|386.67|15
1642371320000|2022-01-16 22:15:20|392.11|386.71|392.17|386.77|392.19|386.79|392.11|386.71|12
1642371330000|2022-01-16 22:15:30|392.18|386.78|392.16|386.76|392.18|386.78|392.16|386.76|3
1642371350000|2022-01-16 22:15:50|392.15|386.75|392.13|386.73|392.15|386.75|392.12|386.72|9
1642371360000|2022-01-16 22:16:00|392.12|386.72|392.1|386.7|392.14|386.74|392.09|386.69|11
1642371370000|2022-01-16 22:16:10|392.11|386.71|392.1|386.7|392.11|386.71|392.08|386.68|5
1642371380000|2022-01-16 22:16:20|392.11|386.71|392.11|386.71|392.12|386.72|392.1|386.7|7
1642371390000|2022-01-16 22:16:30|392.12|386.72|392.16|386.76|392.2|386.8|392.11|386.71|14
1642371400000|2022-01-16 22:16:40|392.18|386.78|392.2|386.8|392.21|386.81|392.18|386.78|9
1642371410000|2022-01-16 22:16:50|392.19|386.79|392.15|386.75|392.19|386.79|392.13|386.73|6
1642371420000|2022-01-16 22:17:00|392.16|386.76|392.17|386.77|392.17|386.77|392.16|386.76|4
1642371430000|2022-01-16 22:17:10|392.16|386.76|392.13|386.73|392.16|386.76|392.11|386.71|9
1642371440000|2022-01-16 22:17:20|392.12|386.72|392.12|386.72|392.13|386.73|392.11|386.71|4
1642371450000|2022-01-16 22:17:30|392.13|386.73|392.15|386.75|392.16|386.76|392.13|386.73|8
1642371460000|2022-01-16 22:17:40|392.07|386.67|392.07|386.67|392.07|386.67|392.04|386.64|6
1642371470000|2022-01-16 22:17:50|392.05|386.65|392.06|386.66|392.06|386.66|392.05|386.65|2
1642371480000|2022-01-16 22:18:00|392.07|386.67|392.07|386.67|392.07|386.67|392.06|386.66|3
1642371490000|2022-01-16 22:18:10|392.08|386.68|392.08|386.68|392.09|386.69|392.08|386.68|5
1642371500000|2022-01-16 22:18:20|392.07|386.67|392.07|386.67|392.07|386.67|392.07|386.67|1
1642371510000|2022-01-16 22:18:30|392.08|386.68|392.1|386.7|392.11|386.71|392.08|386.68|10
1642371520000|2022-01-16 22:18:40|392.11|386.71|392.13|386.73|392.13|386.73|392.1|386.7|10
1642371530000|2022-01-16 22:18:50|392.12|386.72|392.07|386.67|392.13|386.73|392.05|386.65|11
1642371550000|2022-01-16 22:19:10|392.06|386.66|392.07|386.67|392.07|386.67|392.06|386.66|6
1642371560000|2022-01-16 22:19:20|392.06|386.66|392.06|386.66|392.07|386.67|392.06|386.66|5
1642371570000|2022-01-16 22:19:30|392.07|386.67|392.07|386.67|392.07|386.67|392.07|386.67|1
1642371580000|2022-01-16 22:19:40|392.09|386.69|392.1|386.7|392.11|386.71|392.09|386.69|6
1642371590000|2022-01-16 22:19:50|392.11|386.71|392.13|386.73|392.14|386.74|392.1|386.7|19
1642371600000|2022-01-16 22:20:00|392.15|386.75|392.14|386.74|392.17|386.77|392.13|386.73|10
1642371610000|2022-01-16 22:20:10|392.15|386.75|392.14|386.74|392.15|386.75|392.13|386.73|4
1642371620000|2022-01-16 22:20:20|392.15|386.75|392.15|386.75|392.15|386.75|392.15|386.75|1
1642371630000|2022-01-16 22:20:30|392.16|386.76|392.18|386.78|392.18|386.78|392.16|386.76|5
1642371640000|2022-01-16 22:20:40|392.16|386.76|392.17|386.77|392.17|386.77|392.15|386.75|4
1642371650000|2022-01-16 22:20:50|392.16|386.76|392.17|386.77|392.18|386.78|392.16|386.76|16
1642371670000|2022-01-16 22:21:10|392.19|386.79|392.39|386.99|392.43|387.03|392.18|386.78|6
1642371680000|2022-01-16 22:21:20|392.4|387|392.37|386.97|392.4|387|392.35|386.95|13
1642371690000|2022-01-16 22:21:30|392.36|386.96|392.36|386.96|392.38|386.98|392.36|386.96|5
1642371700000|2022-01-16 22:21:40|392.37|386.97|392.39|386.99|392.39|386.99|392.36|386.96|4
1642371720000|2022-01-16 22:22:00|392.42|387.02|392.49|387.09|392.54|387.14|392.37|386.97|8
1642371730000|2022-01-16 22:22:10|392.52|387.12|392.55|387.15|392.55|387.15|392.52|387.12|3
1642371740000|2022-01-16 22:22:20|392.56|387.16|392.58|387.18|392.59|387.19|392.56|387.16|5
1642371750000|2022-01-16 22:22:30|392.57|387.17|392.63|387.23|392.63|387.23|392.57|387.17|7
1642371760000|2022-01-16 22:22:40|392.61|387.21|392.65|387.25|392.67|387.27|392.61|387.21|7
1642371770000|2022-01-16 22:22:50|392.61|387.21|392.72|387.32|392.72|387.32|392.61|387.21|12
1642371780000|2022-01-16 22:23:00|392.69|387.29|392.66|387.26|392.75|387.35|392.65|387.25|11
1642371790000|2022-01-16 22:23:10|392.69|387.29|392.68|387.28|392.75|387.35|392.68|387.28|9
1642371800000|2022-01-16 22:23:20|392.69|387.29|392.69|387.29|392.71|387.31|392.68|387.28|7
1642371810000|2022-01-16 22:23:30|392.7|387.3|392.7|387.3|392.71|387.31|392.7|387.3|3
1642371820000|2022-01-16 22:23:40|392.71|387.31|392.7|387.3|392.71|387.31|392.68|387.28|6
1642371830000|2022-01-16 22:23:50|392.68|387.28|392.68|387.28|392.7|387.3|392.67|387.27|9
1642371840000|2022-01-16 22:24:00|392.7|387.3|392.69|387.29|392.71|387.31|392.68|387.28|8
1642371850000|2022-01-16 22:24:10|392.71|387.31|392.7|387.3|392.73|387.33|392.7|387.3|9
1642371860000|2022-01-16 22:24:20|392.71|387.31|392.69|387.29|392.71|387.31|392.69|387.29|3
1642371870000|2022-01-16 22:24:30|392.7|387.3|392.69|387.29|392.7|387.3|392.69|387.29|4
1642371880000|2022-01-16 22:24:40|392.68|387.28|392.68|387.28|392.71|387.31|392.67|387.27|14
1642371890000|2022-01-16 22:24:50|392.7|387.3|392.68|387.28|392.7|387.3|392.68|387.28|3
1642371900000|2022-01-16 22:25:00|392.69|387.29|392.61|387.21|392.69|387.29|392.61|387.21|12
1642371910000|2022-01-16 22:25:10|392.58|387.18|392.51|387.11|392.58|387.18|392.43|387.03|20
1642371920000|2022-01-16 22:25:20|392.58|387.18|392.55|387.15|392.58|387.18|392.52|387.12|3
1642371930000|2022-01-16 22:25:30|392.58|387.18|392.55|387.15|392.58|387.18|392.55|387.15|2
1642371940000|2022-01-16 22:25:40|392.56|387.16|392.6|387.2|392.61|387.21|392.56|387.16|8
1642371950000|2022-01-16 22:25:50|392.61|387.21|392.59|387.19|392.61|387.21|392.59|387.19|3
1642371960000|2022-01-16 22:26:00|392.6|387.2|392.59|387.19|392.6|387.2|392.59|387.19|2
1642371980000|2022-01-16 22:26:20|392.58|387.18|392.59|387.19|392.59|387.19|392.58|387.18|2
1642372010000|2022-01-16 22:26:50|392.6|387.2|392.55|387.15|392.6|387.2|392.55|387.15|5
1642372020000|2022-01-16 22:27:00|392.54|387.14|392.47|387.07|392.54|387.14|392.45|387.05|11
1642372030000|2022-01-16 22:27:10|392.48|387.08|392.38|386.98|392.48|387.08|392.36|386.96|14
1642372040000|2022-01-16 22:27:20|392.36|386.96|392.34|386.94|392.39|386.99|392.3|386.9|20
1642372050000|2022-01-16 22:27:30|392.35|386.95|392.35|386.95|392.35|386.95|392.34|386.94|3
1642372060000|2022-01-16 22:27:40|392.34|386.94|392.34|386.94|392.35|386.95|392.34|386.94|5
1642372070000|2022-01-16 22:27:50|392.32|386.92|392.32|386.92|392.33|386.93|392.31|386.91|5
1642372080000|2022-01-16 22:28:00|392.33|386.93|392.34|386.94|392.34|386.94|392.3|386.9|10
1642372090000|2022-01-16 22:28:10|392.29|386.89|392.27|386.87|392.29|386.89|392.22|386.82|13
1642372100000|2022-01-16 22:28:20|392.31|386.91|392.32|386.92|392.32|386.92|392.28|386.88|6
1642372110000|2022-01-16 22:28:30|392.31|386.91|392.32|386.92|392.33|386.93|392.31|386.91|4
1642372120000|2022-01-16 22:28:40|392.31|386.91|392.34|386.94|392.34|386.94|392.31|386.91|4
1642372130000|2022-01-16 22:28:50|392.36|386.96|392.37|386.97|392.37|386.97|392.34|386.94|9
1642372140000|2022-01-16 22:29:00|392.35|386.95|392.34|386.94|392.35|386.95|392.34|386.94|2
1642372150000|2022-01-16 22:29:10|392.32|386.92|392.4|387|392.4|387|392.32|386.92|9
1642372160000|2022-01-16 22:29:20|392.38|386.98|392.38|386.98|392.39|386.99|392.38|386.98|3
1642372180000|2022-01-16 22:29:40|392.39|386.99|392.46|387.06|392.46|387.06|392.39|386.99|4
1642372200000|2022-01-16 22:30:00|392.48|387.08|392.64|387.24|392.67|387.27|392.48|387.08|22
1642372210000|2022-01-16 22:30:10|392.68|387.28|392.68|387.28|392.68|387.28|392.67|387.27|3
1642372220000|2022-01-16 22:30:20|392.66|387.26|392.66|387.26|392.66|387.26|392.66|387.26|1
1642372230000|2022-01-16 22:30:30|392.67|387.27|392.66|387.26|392.67|387.27|392.66|387.26|2
1642372250000|2022-01-16 22:30:50|392.65|387.25|392.65|387.25|392.67|387.27|392.63|387.23|4
1642372260000|2022-01-16 22:31:00|392.67|387.27|392.67|387.27|392.67|387.27|392.67|387.27|1
1642372270000|2022-01-16 22:31:10|392.66|387.26|392.66|387.26|392.66|387.26|392.66|387.26|1
1642372280000|2022-01-16 22:31:20|392.67|387.27|392.64|387.24|392.67|387.27|392.64|387.24|8
1642372290000|2022-01-16 22:31:30|392.65|387.25|392.57|387.17|392.66|387.26|392.57|387.17|13
1642372300000|2022-01-16 22:31:40|392.58|387.18|392.5|387.1|392.58|387.18|392.48|387.08|14
1642372310000|2022-01-16 22:31:50|392.49|387.09|392.45|387.05|392.49|387.09|392.45|387.05|8
1642372320000|2022-01-16 22:32:00|392.44|387.04|392.44|387.04|392.44|387.04|392.44|387.04|1
1642372330000|2022-01-16 22:32:10|392.45|387.05|392.45|387.05|392.46|387.06|392.45|387.05|3
1642372340000|2022-01-16 22:32:20|392.46|387.06|392.46|387.06|392.46|387.06|392.45|387.05|3
1642372350000|2022-01-16 22:32:30|392.48|387.08|392.45|387.05|392.51|387.11|392.45|387.05|8
1642372360000|2022-01-16 22:32:40|392.46|387.06|392.45|387.05|392.46|387.06|392.45|387.05|4
1642372370000|2022-01-16 22:32:50|392.46|387.06|392.44|387.04|392.47|387.07|392.44|387.04|9
1642372380000|2022-01-16 22:33:00|392.45|387.05|392.45|387.05|392.45|387.05|392.45|387.05|1
1642372410000|2022-01-16 22:33:30|392.46|387.06|392.47|387.07|392.48|387.08|392.45|387.05|4
1642372430000|2022-01-16 22:33:50|392.48|387.08|392.48|387.08|392.48|387.08|392.48|387.08|1
1642372440000|2022-01-16 22:34:00|392.49|387.09|392.47|387.07|392.49|387.09|392.47|387.07|6
1642372450000|2022-01-16 22:34:10|392.48|387.08|392.48|387.08|392.48|387.08|392.48|387.08|1
1642372460000|2022-01-16 22:34:20|392.49|387.09|392.47|387.07|392.49|387.09|392.47|387.07|2
1642372480000|2022-01-16 22:34:40|392.48|387.08|392.48|387.08|392.48|387.08|392.48|387.08|1
1642372490000|2022-01-16 22:34:50|392.47|387.07|392.46|387.06|392.47|387.07|392.46|387.06|2
1642372500000|2022-01-16 22:35:00|392.47|387.07|392.47|387.07|392.47|387.07|392.47|387.07|1
1642372520000|2022-01-16 22:35:20|392.46|387.06|392.46|387.06|392.46|387.06|392.46|387.06|1
1642372530000|2022-01-16 22:35:30|392.45|387.05|392.45|387.05|392.45|387.05|392.45|387.05|1
1642372540000|2022-01-16 22:35:40|392.46|387.06|392.49|387.09|392.49|387.09|392.46|387.06|3
1642372550000|2022-01-16 22:35:50|392.5|387.1|392.47|387.07|392.51|387.11|392.47|387.07|11
1642372560000|2022-01-16 22:36:00|392.48|387.08|392.48|387.08|392.49|387.09|392.47|387.07|7
1642372570000|2022-01-16 22:36:10|392.49|387.09|392.49|387.09|392.49|387.09|392.49|387.09|1
1642372580000|2022-01-16 22:36:20|392.48|387.08|392.44|387.04|392.48|387.08|392.44|387.04|3
1642372590000|2022-01-16 22:36:30|392.46|387.06|392.44|387.04|392.46|387.06|392.41|387.01|5
1642372600000|2022-01-16 22:36:40|392.43|387.03|392.43|387.03|392.44|387.04|392.42|387.02|5
1642372610000|2022-01-16 22:36:50|392.44|387.04|392.45|387.05|392.45|387.05|392.44|387.04|2
1642372620000|2022-01-16 22:37:00|392.48|387.08|392.43|387.03|392.48|387.08|392.43|387.03|4
1642372630000|2022-01-16 22:37:10|392.47|387.07|392.44|387.04|392.47|387.07|392.42|387.02|11
1642372640000|2022-01-16 22:37:20|392.46|387.06|392.43|387.03|392.46|387.06|392.43|387.03|3
1642372650000|2022-01-16 22:37:30|392.42|387.02|392.43|387.03|392.43|387.03|392.42|387.02|2
1642372670000|2022-01-16 22:37:50|392.42|387.02|392.43|387.03|392.43|387.03|392.42|387.02|4
1642372680000|2022-01-16 22:38:00|392.42|387.02|392.42|387.02|392.42|387.02|392.42|387.02|1
1642372690000|2022-01-16 22:38:10|392.43|387.03|392.44|387.04|392.45|387.05|392.43|387.03|3
1642372700000|2022-01-16 22:38:20|392.46|387.06|392.41|387.01|392.46|387.06|392.41|387.01|4
1642372720000|2022-01-16 22:38:40|392.44|387.04|392.44|387.04|392.44|387.04|392.41|387.01|3
1642372730000|2022-01-16 22:38:50|392.42|387.02|392.44|387.04|392.44|387.04|392.41|387.01|4
1642372740000|2022-01-16 22:39:00|392.42|387.02|392.51|387.11|392.51|387.11|392.42|387.02|9
1642372750000|2022-01-16 22:39:10|392.46|387.06|392.51|387.11|392.51|387.11|392.46|387.06|4
1642372760000|2022-01-16 22:39:20|392.52|387.12|392.52|387.12|392.52|387.12|392.52|387.12|1
1642372770000|2022-01-16 22:39:30|392.48|387.08|392.49|387.09|392.5|387.1|392.44|387.04|6
1642372780000|2022-01-16 22:39:40|392.48|387.08|392.5|387.1|392.5|387.1|392.48|387.08|3
1642372790000|2022-01-16 22:39:50|392.44|387.04|392.49|387.09|392.51|387.11|392.44|387.04|5
1642372800000|2022-01-16 22:40:00|392.43|387.03|392.51|387.11|392.51|387.11|392.43|387.03|4
1642372810000|2022-01-16 22:40:10|392.52|387.12|392.52|387.12|392.52|387.12|392.48|387.08|5
1642372830000|2022-01-16 22:40:30|392.51|387.11|392.51|387.11|392.51|387.11|392.5|387.1|3
1642372850000|2022-01-16 22:40:50|392.5|387.1|392.54|387.14|392.55|387.15|392.5|387.1|4
1642372860000|2022-01-16 22:41:00|392.51|387.11|392.52|387.12|392.54|387.14|392.51|387.11|4
1642372870000|2022-01-16 22:41:10|392.51|387.11|392.52|387.12|392.52|387.12|392.51|387.11|2
1642372900000|2022-01-16 22:41:40|392.51|387.11|392.51|387.11|392.51|387.11|392.51|387.11|1
1642372910000|2022-01-16 22:41:50|392.52|387.12|392.52|387.12|392.52|387.12|392.49|387.09|3
1642372920000|2022-01-16 22:42:00|392.46|387.06|392.47|387.07|392.47|387.07|392.46|387.06|2
1642372930000|2022-01-16 22:42:10|392.46|387.06|392.47|387.07|392.47|387.07|392.46|387.06|2
1642372940000|2022-01-16 22:42:20|392.46|387.06|392.47|387.07|392.48|387.08|392.46|387.06|8
1642372950000|2022-01-16 22:42:30|392.5|387.1|392.45|387.05|392.5|387.1|392.45|387.05|12
1642372960000|2022-01-16 22:42:40|392.46|387.06|392.46|387.06|392.46|387.06|392.46|387.06|1
1642372970000|2022-01-16 22:42:50|392.47|387.07|392.47|387.07|392.47|387.07|392.47|387.07|1
1642372980000|2022-01-16 22:43:00|392.48|387.08|392.48|387.08|392.5|387.1|392.47|387.07|6
1642372990000|2022-01-16 22:43:10|392.47|387.07|392.47|387.07|392.48|387.08|392.46|387.06|4
1642373000000|2022-01-16 22:43:20|392.46|387.06|392.46|387.06|392.47|387.07|392.45|387.05|8
1642373010000|2022-01-16 22:43:30|392.45|387.05|392.46|387.06|392.46|387.06|392.45|387.05|2
1642373020000|2022-01-16 22:43:40|392.47|387.07|392.46|387.06|392.48|387.08|392.45|387.05|9
1642373030000|2022-01-16 22:43:50|392.49|387.09|392.5|387.1|392.51|387.11|392.49|387.09|3
1642373050000|2022-01-16 22:44:10|392.51|387.11|392.56|387.16|392.63|387.23|392.51|387.11|13
1642373060000|2022-01-16 22:44:20|392.6|387.2|392.59|387.19|392.62|387.22|392.57|387.17|8
1642373070000|2022-01-16 22:44:30|392.61|387.21|392.6|387.2|392.64|387.24|392.6|387.2|13
1642373080000|2022-01-16 22:44:40|392.61|387.21|392.59|387.19|392.64|387.24|392.58|387.18|11
1642373090000|2022-01-16 22:44:50|392.57|387.17|392.57|387.17|392.59|387.19|392.57|387.17|7
1642373100000|2022-01-16 22:45:00|392.55|387.15|392.57|387.17|392.58|387.18|392.51|387.11|15
1642373110000|2022-01-16 22:45:10|392.56|387.16|392.6|387.2|392.6|387.2|392.56|387.16|10
1642373120000|2022-01-16 22:45:20|392.61|387.21|392.61|387.21|392.63|387.23|392.61|387.21|3
1642373130000|2022-01-16 22:45:30|392.62|387.22|392.64|387.24|392.64|387.24|392.62|387.22|6
1642373140000|2022-01-16 22:45:40|392.62|387.22|392.64|387.24|392.67|387.27|392.6|387.2|9
1642373150000|2022-01-16 22:45:50|392.63|387.23|392.62|387.22|392.63|387.23|392.59|387.19|11
1642373160000|2022-01-16 22:46:00|392.63|387.23|392.58|387.18|392.63|387.23|392.58|387.18|12
1642373170000|2022-01-16 22:46:10|392.6|387.2|392.55|387.15|392.6|387.2|392.55|387.15|4
1642373180000|2022-01-16 22:46:20|392.49|387.09|392.51|387.11|392.51|387.11|392.48|387.08|9
1642373190000|2022-01-16 22:46:30|392.5|387.1|392.35|386.95|392.5|387.1|392.35|386.95|12
1642373200000|2022-01-16 22:46:40|392.33|386.93|392.24|386.84|392.36|386.96|392.24|386.84|11
1642373210000|2022-01-16 22:46:50|392.23|386.83|392.2|386.8|392.23|386.83|392.17|386.77|11
1642373220000|2022-01-16 22:47:00|392.19|386.79|392.19|386.79|392.2|386.8|392.18|386.78|15
1642373230000|2022-01-16 22:47:10|392.18|386.78|392.21|386.81|392.22|386.82|392.18|386.78|9
1642373240000|2022-01-16 22:47:20|392.22|386.82|392.22|386.82|392.22|386.82|392.21|386.81|3
1642373250000|2022-01-16 22:47:30|392.23|386.83|392.23|386.83|392.23|386.83|392.23|386.83|1
1642373260000|2022-01-16 22:47:40|392.21|386.81|392.22|386.82|392.22|386.82|392.21|386.81|2
1642373270000|2022-01-16 22:47:50|392.23|386.83|392.25|386.85|392.25|386.85|392.22|386.82|10
1642373280000|2022-01-16 22:48:00|392.21|386.81|392.21|386.81|392.22|386.82|392.21|386.81|5
1642373290000|2022-01-16 22:48:10|392.23|386.83|392.18|386.78|392.24|386.84|392.18|386.78|4
1642373300000|2022-01-16 22:48:20|392.17|386.77|392.22|386.82|392.22|386.82|392.17|386.77|4
1642373310000|2022-01-16 22:48:30|392.18|386.78|392.1|386.7|392.18|386.78|392.1|386.7|5
1642373320000|2022-01-16 22:48:40|392.13|386.73|392.1|386.7|392.13|386.73|392.09|386.69|13
1642373330000|2022-01-16 22:48:50|392.13|386.73|392.12|386.72|392.23|386.83|392.12|386.72|9
1642373340000|2022-01-16 22:49:00|392.14|386.74|392.11|386.71|392.14|386.74|392.11|386.71|15
1642373350000|2022-01-16 22:49:10|392.12|386.72|392.13|386.73|392.14|386.74|392.11|386.71|7
1642373360000|2022-01-16 22:49:20|392.11|386.71|392.13|386.73|392.13|386.73|392.11|386.71|4
1642373370000|2022-01-16 22:49:30|392.12|386.72|392.08|386.68|392.2|386.8|392.03|386.63|9
1642373380000|2022-01-16 22:49:40|392.09|386.69|392.08|386.68|392.09|386.69|392.08|386.68|6
1642373390000|2022-01-16 22:49:50|392.07|386.67|392.1|386.7|392.2|386.8|392.07|386.67|7
1642373400000|2022-01-16 22:50:00|392.12|386.72|392.09|386.69|392.15|386.75|392.09|386.69|9
1642373420000|2022-01-16 22:50:20|392.08|386.68|392.08|386.68|392.08|386.68|392.08|386.68|1
1642373430000|2022-01-16 22:50:30|392.09|386.69|392.09|386.69|392.1|386.7|392.09|386.69|3
1642373440000|2022-01-16 22:50:40|392.1|386.7|392.1|386.7|392.1|386.7|392.09|386.69|3
1642373450000|2022-01-16 22:50:50|392.09|386.69|392.05|386.65|392.15|386.75|392.04|386.64|8
1642373460000|2022-01-16 22:51:00|392.04|386.64|392.05|386.65|392.05|386.65|392.04|386.64|4
1642373470000|2022-01-16 22:51:10|392.01|386.61|392.01|386.61|392.01|386.61|392.01|386.61|1
1642373480000|2022-01-16 22:51:20|392.02|386.62|391.99|386.59|392.02|386.62|391.99|386.59|3
1642373490000|2022-01-16 22:51:30|391.96|386.56|391.97|386.57|391.97|386.57|391.96|386.56|2
1642373500000|2022-01-16 22:51:40|391.96|386.56|391.95|386.55|391.97|386.57|391.95|386.55|4
1642373510000|2022-01-16 22:51:50|391.94|386.54|391.94|386.54|391.95|386.55|391.93|386.53|15
1642373520000|2022-01-16 22:52:00|391.93|386.53|391.97|386.57|391.97|386.57|391.93|386.53|11
1642373530000|2022-01-16 22:52:10|391.96|386.56|391.97|386.57|391.98|386.58|391.91|386.51|11
1642373540000|2022-01-16 22:52:20|391.94|386.54|391.95|386.55|391.95|386.55|391.94|386.54|4
1642373550000|2022-01-16 22:52:30|391.94|386.54|391.94|386.54|391.97|386.57|391.94|386.54|10
1642373560000|2022-01-16 22:52:40|391.97|386.57|391.94|386.54|391.97|386.57|391.94|386.54|7
1642373570000|2022-01-16 22:52:50|391.95|386.55|392|386.6|392|386.6|391.94|386.54|16
1642373580000|2022-01-16 22:53:00|392.01|386.61|392|386.6|392.01|386.61|392|386.6|10
1642373590000|2022-01-16 22:53:10|392.01|386.61|391.97|386.57|392.01|386.61|391.96|386.56|10
1642373600000|2022-01-16 22:53:20|391.98|386.58|391.98|386.58|391.98|386.58|391.95|386.55|9
1642373610000|2022-01-16 22:53:30|391.97|386.57|391.93|386.53|391.97|386.57|391.92|386.52|6
1642373620000|2022-01-16 22:53:40|391.92|386.52|391.92|386.52|391.93|386.53|391.92|386.52|9
1642373630000|2022-01-16 22:53:50|391.93|386.53|391.96|386.56|391.96|386.56|391.93|386.53|3
1642373640000|2022-01-16 22:54:00|391.95|386.55|391.96|386.56|391.96|386.56|391.95|386.55|10
1642373660000|2022-01-16 22:54:20|391.94|386.54|391.98|386.58|392.04|386.64|391.94|386.54|10
1642373670000|2022-01-16 22:54:30|391.99|386.59|391.99|386.59|391.99|386.59|391.98|386.58|3
1642373680000|2022-01-16 22:54:40|392|386.6|391.99|386.59|392.02|386.62|391.99|386.59|7
1642373690000|2022-01-16 22:54:50|392|386.6|391.99|386.59|392.01|386.61|391.97|386.57|8
1642373700000|2022-01-16 22:55:00|392|386.6|392.01|386.61|392.01|386.61|392|386.6|2
1642373710000|2022-01-16 22:55:10|392|386.6|391.97|386.57|392|386.6|391.97|386.57|6
1642373720000|2022-01-16 22:55:20|391.98|386.58|391.98|386.58|391.98|386.58|391.97|386.57|7
1642373730000|2022-01-16 22:55:30|391.97|386.57|391.99|386.59|392|386.6|391.97|386.57|10
1642373740000|2022-01-16 22:55:40|392|386.6|392|386.6|392.01|386.61|392|386.6|3
1642373750000|2022-01-16 22:55:50|392.01|386.61|391.96|386.56|392.01|386.61|391.96|386.56|10
1642373760000|2022-01-16 22:56:00|391.97|386.57|391.99|386.59|392|386.6|391.97|386.57|5
1642373770000|2022-01-16 22:56:10|392.01|386.61|392|386.6|392.01|386.61|392|386.6|2
1642373780000|2022-01-16 22:56:20|392.01|386.61|392.01|386.61|392.02|386.62|392.01|386.61|3
1642373790000|2022-01-16 22:56:30|392.05|386.65|392.13|386.73|392.15|386.75|392.04|386.64|16
1642373800000|2022-01-16 22:56:40|392.11|386.71|392.15|386.75|392.15|386.75|392.11|386.71|5
1642373810000|2022-01-16 22:56:50|392.18|386.78|392.16|386.76|392.18|386.78|392.11|386.71|9
1642373820000|2022-01-16 22:57:00|392.18|386.78|392.17|386.77|392.2|386.8|392.17|386.77|10
1642373830000|2022-01-16 22:57:10|392.19|386.79|392.19|386.79|392.19|386.79|392.18|386.78|3
1642373840000|2022-01-16 22:57:20|392.18|386.78|392.18|386.78|392.2|386.8|392.16|386.76|9
1642373850000|2022-01-16 22:57:30|392.17|386.77|392.17|386.77|392.17|386.77|392.16|386.76|5
1642373860000|2022-01-16 22:57:40|392.2|386.8|392.17|386.77|392.2|386.8|392.16|386.76|8
1642373870000|2022-01-16 22:57:50|392.18|386.78|392.17|386.77|392.18|386.78|392.17|386.77|8
1642373880000|2022-01-16 22:58:00|392.18|386.78|392.18|386.78|392.18|386.78|392.17|386.77|3
1642373890000|2022-01-16 22:58:10|392.19|386.79|392.19|386.79|392.2|386.8|392.19|386.79|7
1642373900000|2022-01-16 22:58:20|392.22|386.82|392.27|386.87|392.28|386.88|392.2|386.8|13
1642373910000|2022-01-16 22:58:30|392.29|386.89|392.27|386.87|392.31|386.91|392.26|386.86|17
1642373920000|2022-01-16 22:58:40|392.28|386.88|392.36|386.96|392.38|386.98|392.28|386.88|12
1642373930000|2022-01-16 22:58:50|392.39|386.99|392.33|386.93|392.4|387|392.3|386.9|25
1642373940000|2022-01-16 22:59:00|392.32|386.92|392.3|386.9|392.32|386.92|392.29|386.89|14
1642373950000|2022-01-16 22:59:10|392.32|386.92|392.32|386.92|392.32|386.92|392.32|386.92|1
1642373960000|2022-01-16 22:59:20|392.35|386.95|392.34|386.94|392.35|386.95|392.34|386.94|4
1642373970000|2022-01-16 22:59:30|392.31|386.91|392.2|386.8|392.31|386.91|392.2|386.8|8
1642373980000|2022-01-16 22:59:40|392.24|386.84|392.21|386.81|392.26|386.86|392.18|386.78|10
1642373990000|2022-01-16 22:59:50|392.2|386.8|392.19|386.79|392.21|386.81|392.18|386.78|7
1642374000000|2022-01-16 23:00:00|392.2|386.8|392.4|387|392.41|387.01|392.19|386.79|13
1642374010000|2022-01-16 23:00:10|392.39|386.99|392.2|386.8|392.4|387|392.2|386.8|17
1642374020000|2022-01-16 23:00:20|392.19|386.79|392.23|386.83|392.23|386.83|392.13|386.73|18
1642374030000|2022-01-16 23:00:30|392.22|386.82|392.24|386.84|392.25|386.85|392.22|386.82|5
1642374040000|2022-01-16 23:00:40|392.26|386.86|392.23|386.83|392.27|386.87|392.17|386.77|12
1642374050000|2022-01-16 23:00:50|392.24|386.84|392.24|386.84|392.27|386.87|392.24|386.84|11
1642374060000|2022-01-16 23:01:00|392.25|386.85|392.28|386.88|392.28|386.88|392.25|386.85|12
1642374070000|2022-01-16 23:01:10|392.27|386.87|392.26|386.86|392.3|386.9|392.26|386.86|13
1642374080000|2022-01-16 23:01:20|392.25|386.85|392.26|386.86|392.26|386.86|392.25|386.85|6
1642374090000|2022-01-16 23:01:30|392.25|386.85|392.26|386.86|392.26|386.86|392.25|386.85|2
1642374110000|2022-01-16 23:01:50|392.25|386.85|392.23|386.83|392.25|386.85|392.21|386.81|5
1642374120000|2022-01-16 23:02:00|392.24|386.84|392.26|386.86|392.26|386.86|392.24|386.84|3
1642374130000|2022-01-16 23:02:10|392.27|386.87|392.27|386.87|392.27|386.87|392.26|386.86|15
1642374140000|2022-01-16 23:02:20|392.26|386.86|392.26|386.86|392.27|386.87|392.25|386.85|9
1642374150000|2022-01-16 23:02:30|392.27|386.87|392.27|386.87|392.27|386.87|392.23|386.83|15
1642374160000|2022-01-16 23:02:40|392.22|386.82|392.22|386.82|392.23|386.83|392.18|386.78|9
1642374170000|2022-01-16 23:02:50|392.23|386.83|392.27|386.87|392.27|386.87|392.23|386.83|9
1642374180000|2022-01-16 23:03:00|392.26|386.86|392.26|386.86|392.29|386.89|392.26|386.86|6
1642374190000|2022-01-16 23:03:10|392.27|386.87|392.27|386.87|392.27|386.87|392.26|386.86|11
1642374200000|2022-01-16 23:03:20|392.26|386.86|392.24|386.84|392.26|386.86|392.24|386.84|3
1642374210000|2022-01-16 23:03:30|392.25|386.85|392.22|386.82|392.25|386.85|392.22|386.82|9
1642374220000|2022-01-16 23:03:40|392.2|386.8|392.15|386.75|392.21|386.81|392.15|386.75|9
1642374230000|2022-01-16 23:03:50|392.16|386.76|392.16|386.76|392.18|386.78|392.14|386.74|13
1642374240000|2022-01-16 23:04:00|392.15|386.75|392.12|386.72|392.16|386.76|392.09|386.69|10
1642374250000|2022-01-16 23:04:10|392.1|386.7|392.12|386.72|392.12|386.72|392.05|386.65|16
1642374260000|2022-01-16 23:04:20|392.1|386.7|392.04|386.64|392.13|386.73|392.04|386.64|10
1642374270000|2022-01-16 23:04:30|392.07|386.67|392.07|386.67|392.07|386.67|392.07|386.67|1
1642374280000|2022-01-16 23:04:40|392.1|386.7|392.11|386.71|392.13|386.73|392.1|386.7|12
1642374290000|2022-01-16 23:04:50|392.12|386.72|392.11|386.71|392.12|386.72|392.11|386.71|4
1642374300000|2022-01-16 23:05:00|392.12|386.72|392.11|386.71|392.12|386.72|392.09|386.69|9
1642374310000|2022-01-16 23:05:10|392.1|386.7|392.1|386.7|392.11|386.71|392.1|386.7|3
1642374320000|2022-01-16 23:05:20|392.11|386.71|392.14|386.74|392.15|386.75|392.11|386.71|10
1642374330000|2022-01-16 23:05:30|392.15|386.75|392.11|386.71|392.15|386.75|392.11|386.71|7
1642374340000|2022-01-16 23:05:40|392.12|386.72|392.08|386.68|392.12|386.72|392.08|386.68|7
1642374350000|2022-01-16 23:05:50|392.07|386.67|392.15|386.75|392.15|386.75|392.07|386.67|15
1642374360000|2022-01-16 23:06:00|392.16|386.76|392.17|386.77|392.17|386.77|392.16|386.76|2
1642374370000|2022-01-16 23:06:10|392.16|386.76|392.15|386.75|392.16|386.76|392.1|386.7|9
1642374380000|2022-01-16 23:06:20|392.14|386.74|392.17|386.77|392.18|386.78|392.14|386.74|5
1642374390000|2022-01-16 23:06:30|392.21|386.81|392.11|386.71|392.21|386.81|392.11|386.71|10
1642374400000|2022-01-16 23:06:40|392.12|386.72|392.16|386.76|392.17|386.77|392.11|386.71|9
1642374410000|2022-01-16 23:06:50|392.15|386.75|392.14|386.74|392.15|386.75|392.14|386.74|2
1642374420000|2022-01-16 23:07:00|392.15|386.75|392.09|386.69|392.16|386.76|392.09|386.69|17
1642374430000|2022-01-16 23:07:10|392.11|386.71|392.12|386.72|392.13|386.73|392.08|386.68|20
1642374440000|2022-01-16 23:07:20|392.13|386.73|392.14|386.74|392.14|386.74|392.12|386.72|8
1642374450000|2022-01-16 23:07:30|392.13|386.73|392.12|386.72|392.17|386.77|392.12|386.72|13
1642374460000|2022-01-16 23:07:40|392.16|386.76|392.13|386.73|392.16|386.76|392.12|386.72|3
1642374470000|2022-01-16 23:07:50|392.12|386.72|392.18|386.78|392.18|386.78|392.12|386.72|8
1642374480000|2022-01-16 23:08:00|392.19|386.79|392.19|386.79|392.19|386.79|392.19|386.79|1
1642374490000|2022-01-16 23:08:10|392.18|386.78|392.18|386.78|392.19|386.79|392.18|386.78|5
1642374500000|2022-01-16 23:08:20|392.14|386.74|392.02|386.62|392.14|386.74|392.02|386.62|11
1642374510000|2022-01-16 23:08:30|392.04|386.64|391.91|386.51|392.04|386.64|391.9|386.5|11
1642374520000|2022-01-16 23:08:40|391.92|386.52|391.95|386.55|391.95|386.55|391.91|386.51|10
1642374530000|2022-01-16 23:08:50|391.93|386.53|391.95|386.55|391.96|386.56|391.93|386.53|8
1642374540000|2022-01-16 23:09:00|391.99|386.59|391.95|386.55|391.99|386.59|391.95|386.55|17
1642374550000|2022-01-16 23:09:10|391.96|386.56|391.98|386.58|391.98|386.58|391.95|386.55|16
1642374560000|2022-01-16 23:09:20|391.97|386.57|391.97|386.57|391.97|386.57|391.96|386.56|3
1642374570000|2022-01-16 23:09:30|391.98|386.58|391.98|386.58|391.99|386.59|391.96|386.56|15
1642374580000|2022-01-16 23:09:40|391.99|386.59|391.97|386.57|391.99|386.59|391.96|386.56|16
1642374590000|2022-01-16 23:09:50|391.98|386.58|391.92|386.52|392.02|386.62|391.92|386.52|10
1642374600000|2022-01-16 23:10:00|391.93|386.53|391.96|386.56|391.98|386.58|391.93|386.53|15
1642374610000|2022-01-16 23:10:10|391.97|386.57|391.97|386.57|391.97|386.57|391.96|386.56|5
1642374620000|2022-01-16 23:10:20|391.98|386.58|391.97|386.57|391.99|386.59|391.96|386.56|5
1642374630000|2022-01-16 23:10:30|391.98|386.58|392|386.6|392|386.6|391.97|386.57|13
1642374640000|2022-01-16 23:10:40|392.01|386.61|392|386.6|392.01|386.61|392|386.6|6
1642374650000|2022-01-16 23:10:50|391.99|386.59|392.09|386.69|392.09|386.69|391.99|386.59|14
1642374660000|2022-01-16 23:11:00|392.1|386.7|392.12|386.72|392.12|386.72|392.1|386.7|4
1642374670000|2022-01-16 23:11:10|392.1|386.7|392.29|386.89|392.29|386.89|392.09|386.69|15
1642374680000|2022-01-16 23:11:20|392.28|386.88|392.3|386.9|392.3|386.9|392.28|386.88|7
1642374690000|2022-01-16 23:11:30|392.29|386.89|392.4|387|392.4|387|392.28|386.88|12
1642374700000|2022-01-16 23:11:40|392.39|386.99|392.46|387.06|392.49|387.09|392.39|386.99|15
1642374710000|2022-01-16 23:11:50|392.47|387.07|392.45|387.05|392.5|387.1|392.36|386.96|22
1642374720000|2022-01-16 23:12:00|392.49|387.09|392.4|387|392.55|387.15|392.37|386.97|27
1642374730000|2022-01-16 23:12:10|392.41|387.01|392.4|387|392.44|387.04|392.38|386.98|18
1642374740000|2022-01-16 23:12:20|392.39|386.99|392.38|386.98|392.4|387|392.38|386.98|7
1642374750000|2022-01-16 23:12:30|392.4|387|392.4|387|392.51|387.11|392.38|386.98|20
1642374760000|2022-01-16 23:12:40|392.39|386.99|392.42|387.02|392.49|387.09|392.36|386.96|16
1642374770000|2022-01-16 23:12:50|392.4|387|392.64|387.24|392.67|387.27|392.4|387|26
1642374780000|2022-01-16 23:13:00|392.63|387.23|392.64|387.24|392.69|387.29|392.59|387.19|24
1642374790000|2022-01-16 23:13:10|392.65|387.25|392.67|387.27|392.68|387.28|392.63|387.23|9
1642374800000|2022-01-16 23:13:20|392.66|387.26|392.61|387.21|392.67|387.27|392.61|387.21|10
1642374810000|2022-01-16 23:13:30|392.6|387.2|392.58|387.18|392.64|387.24|392.57|387.17|14
1642374820000|2022-01-16 23:13:40|392.57|387.17|392.48|387.08|392.57|387.17|392.48|387.08|8
1642374830000|2022-01-16 23:13:50|392.49|387.09|392.59|387.19|392.59|387.19|392.49|387.09|8
1642374840000|2022-01-16 23:14:00|392.58|387.18|392.48|387.08|392.58|387.18|392.48|387.08|9
1642374850000|2022-01-16 23:14:10|392.47|387.07|392.46|387.06|392.51|387.11|392.45|387.05|16
1642374860000|2022-01-16 23:14:20|392.45|387.05|392.47|387.07|392.51|387.11|392.45|387.05|4
1642374870000|2022-01-16 23:14:30|392.46|387.06|392.5|387.1|392.54|387.14|392.45|387.05|14
1642374880000|2022-01-16 23:14:40|392.49|387.09|392.53|387.13|392.53|387.13|392.47|387.07|20
1642374890000|2022-01-16 23:14:50|392.51|387.11|392.49|387.09|392.52|387.12|392.49|387.09|9
1642374900000|2022-01-16 23:15:00|392.5|387.1|392.52|387.12|392.52|387.12|392.5|387.1|11
1642374910000|2022-01-16 23:15:10|392.51|387.11|392.5|387.1|392.54|387.14|392.45|387.05|20
1642374920000|2022-01-16 23:15:20|392.49|387.09|392.43|387.03|392.51|387.11|392.43|387.03|14
1642374930000|2022-01-16 23:15:30|392.45|387.05|392.45|387.05|392.45|387.05|392.45|387.05|1
1642374940000|2022-01-16 23:15:40|392.43|387.03|392.43|387.03|392.44|387.04|392.43|387.03|3
1642374950000|2022-01-16 23:15:50|392.44|387.04|392.44|387.04|392.44|387.04|392.41|387.01|5
1642374960000|2022-01-16 23:16:00|392.45|387.05|392.43|387.03|392.45|387.05|392.43|387.03|5
1642374970000|2022-01-16 23:16:10|392.42|387.02|392.39|386.99|392.42|387.02|392.33|386.93|9
1642374980000|2022-01-16 23:16:20|392.37|386.97|392.25|386.85|392.39|386.99|392.25|386.85|9
1642374990000|2022-01-16 23:16:30|392.24|386.84|392.2|386.8|392.25|386.85|392.2|386.8|8
1642375000000|2022-01-16 23:16:40|392.34|386.94|392.2|386.8|392.34|386.94|392.16|386.76|12
1642375010000|2022-01-16 23:16:50|392.28|386.88|392.27|386.87|392.28|386.88|392.18|386.78|16
1642375020000|2022-01-16 23:17:00|392.26|386.86|392.26|386.86|392.28|386.88|392.24|386.84|10
1642375030000|2022-01-16 23:17:10|392.25|386.85|392.28|386.88|392.28|386.88|392.22|386.82|22
1642375040000|2022-01-16 23:17:20|392.27|386.87|392.22|386.82|392.27|386.87|392.22|386.82|25
1642375050000|2022-01-16 23:17:30|392.23|386.83|392.24|386.84|392.27|386.87|392.15|386.75|15
1642375060000|2022-01-16 23:17:40|392.23|386.83|392.25|386.85|392.25|386.85|392.22|386.82|12
1642375070000|2022-01-16 23:17:50|392.24|386.84|392.25|386.85|392.25|386.85|392.24|386.84|8
1642375080000|2022-01-16 23:18:00|392.24|386.84|392.25|386.85|392.25|386.85|392.24|386.84|2
1642375090000|2022-01-16 23:18:10|392.24|386.84|392.19|386.79|392.24|386.84|392.19|386.79|5
1642375100000|2022-01-16 23:18:20|392.18|386.78|392.12|386.72|392.18|386.78|392.11|386.71|8
1642375110000|2022-01-16 23:18:30|392.11|386.71|392.03|386.63|392.12|386.72|392.03|386.63|5
1642375120000|2022-01-16 23:18:40|392.04|386.64|392.06|386.66|392.06|386.66|392.03|386.63|7
1642375130000|2022-01-16 23:18:50|392.04|386.64|392.04|386.64|392.05|386.65|392.01|386.61|9
1642375140000|2022-01-16 23:19:00|392.07|386.67|392.04|386.64|392.07|386.67|392.04|386.64|4
1642375150000|2022-01-16 23:19:10|392.03|386.63|391.94|386.54|392.03|386.63|391.83|386.43|10
1642375160000|2022-01-16 23:19:20|391.87|386.47|391.8|386.4|391.93|386.53|391.71|386.31|22
1642375170000|2022-01-16 23:19:30|391.78|386.38|391.75|386.35|391.81|386.41|391.73|386.33|19
1642375180000|2022-01-16 23:19:40|391.77|386.37|391.79|386.39|391.79|386.39|391.76|386.36|10
1642375190000|2022-01-16 23:19:50|391.77|386.37|391.74|386.34|391.77|386.37|391.67|386.27|14
1642375200000|2022-01-16 23:20:00|391.73|386.33|391.73|386.33|391.8|386.4|391.73|386.33|13
1642375210000|2022-01-16 23:20:10|391.69|386.29|391.72|386.32|391.84|386.44|391.67|386.27|18
1642375220000|2022-01-16 23:20:20|391.68|386.28|391.69|386.29|391.71|386.31|391.66|386.26|8
1642375230000|2022-01-16 23:20:30|391.7|386.3|391.72|386.32|391.73|386.33|391.68|386.28|5
1642375240000|2022-01-16 23:20:40|391.68|386.28|391.75|386.35|391.79|386.39|391.68|386.28|26
1642375250000|2022-01-16 23:20:50|391.73|386.33|391.75|386.35|391.76|386.36|391.71|386.31|14
1642375260000|2022-01-16 23:21:00|391.79|386.39|391.77|386.37|391.79|386.39|391.75|386.35|12
1642375270000|2022-01-16 23:21:10|391.75|386.35|391.77|386.37|391.8|386.4|391.73|386.33|15
1642375280000|2022-01-16 23:21:20|391.78|386.38|391.79|386.39|391.84|386.44|391.77|386.37|28
1642375290000|2022-01-16 23:21:30|391.78|386.38|391.78|386.38|391.79|386.39|391.77|386.37|6
1642375300000|2022-01-16 23:21:40|391.77|386.37|391.72|386.32|391.82|386.42|391.72|386.32|9
1642375310000|2022-01-16 23:21:50|391.74|386.34|391.82|386.42|391.82|386.42|391.74|386.34|14
1642375320000|2022-01-16 23:22:00|391.81|386.41|391.87|386.47|391.88|386.48|391.79|386.39|22
1642375330000|2022-01-16 23:22:10|391.82|386.42|391.89|386.49|391.91|386.51|391.79|386.39|16
1642375340000|2022-01-16 23:22:20|391.88|386.48|391.9|386.5|391.92|386.52|391.87|386.47|14
1642375350000|2022-01-16 23:22:30|391.91|386.51|391.87|386.47|391.91|386.51|391.86|386.46|14
1642375360000|2022-01-16 23:22:40|391.88|386.48|391.87|386.47|391.89|386.49|391.87|386.47|4
1642375370000|2022-01-16 23:22:50|391.9|386.5|391.89|386.49|391.91|386.51|391.88|386.48|10
1642375380000|2022-01-16 23:23:00|391.9|386.5|391.95|386.55|391.95|386.55|391.9|386.5|6
1642375390000|2022-01-16 23:23:10|391.96|386.56|391.87|386.47|391.98|386.58|391.87|386.47|15
1642375400000|2022-01-16 23:23:20|391.94|386.54|392.08|386.68|392.08|386.68|391.85|386.45|22
1642375410000|2022-01-16 23:23:30|392.06|386.66|392.03|386.63|392.08|386.68|392.03|386.63|8
1642375420000|2022-01-16 23:23:40|392.06|386.66|392.04|386.64|392.08|386.68|391.99|386.59|11
1642375430000|2022-01-16 23:23:50|392.05|386.65|392.1|386.7|392.1|386.7|392.02|386.62|8
1642375440000|2022-01-16 23:24:00|392.09|386.69|392.1|386.7|392.1|386.7|392.09|386.69|2
1642375450000|2022-01-16 23:24:10|392.13|386.73|392.13|386.73|392.17|386.77|392.09|386.69|10
1642375460000|2022-01-16 23:24:20|392.14|386.74|392.16|386.76|392.16|386.76|392.14|386.74|3
1642375470000|2022-01-16 23:24:30|392.15|386.75|392.11|386.71|392.17|386.77|392.08|386.68|8
1642375480000|2022-01-16 23:24:40|392.08|386.68|392.14|386.74|392.14|386.74|392.08|386.68|5
1642375490000|2022-01-16 23:24:50|392.1|386.7|392.2|386.8|392.2|386.8|392.1|386.7|11
1642375500000|2022-01-16 23:25:00|392.19|386.79|392.21|386.81|392.22|386.82|392.19|386.79|8
1642375510000|2022-01-16 23:25:10|392.22|386.82|392.21|386.81|392.22|386.82|392.21|386.81|2
1642375520000|2022-01-16 23:25:20|392.22|386.82|392.21|386.81|392.22|386.82|392.21|386.81|6
1642375530000|2022-01-16 23:25:30|392.22|386.82|392.21|386.81|392.22|386.82|392.21|386.81|4
1642375540000|2022-01-16 23:25:40|392.2|386.8|392.23|386.83|392.23|386.83|392.19|386.79|7
1642375550000|2022-01-16 23:25:50|392.25|386.85|392.45|387.05|392.47|387.07|392.21|386.81|28
1642375560000|2022-01-16 23:26:00|392.44|387.04|392.38|386.98|392.48|387.08|392.38|386.98|14
1642375570000|2022-01-16 23:26:10|392.39|386.99|392.4|387|392.42|387.02|392.39|386.99|8
1642375580000|2022-01-16 23:26:20|392.39|386.99|392.41|387.01|392.41|387.01|392.38|386.98|8
1642375590000|2022-01-16 23:26:30|392.4|387|392.3|386.9|392.41|387.01|392.3|386.9|13
1642375600000|2022-01-16 23:26:40|392.31|386.91|392.26|386.86|392.41|387.01|392.21|386.81|18
1642375610000|2022-01-16 23:26:50|392.22|386.82|392.17|386.77|392.25|386.85|392.15|386.75|16
1642375620000|2022-01-16 23:27:00|392.18|386.78|392.15|386.75|392.18|386.78|392.15|386.75|5
1642375630000|2022-01-16 23:27:10|392.17|386.77|392.2|386.8|392.25|386.85|392.17|386.77|12
1642375640000|2022-01-16 23:27:20|392.21|386.81|392.23|386.83|392.23|386.83|392.13|386.73|18
1642375650000|2022-01-16 23:27:30|392.2|386.8|392.1|386.7|392.23|386.83|391.99|386.59|14
1642375660000|2022-01-16 23:27:40|392.06|386.66|392.02|386.62|392.08|386.68|392.02|386.62|13
1642375670000|2022-01-16 23:27:50|392.03|386.63|392.02|386.62|392.05|386.65|392.01|386.61|11
1642375680000|2022-01-16 23:28:00|392.03|386.63|392.01|386.61|392.05|386.65|392.01|386.61|7
1642375690000|2022-01-16 23:28:10|392.02|386.62|391.97|386.57|392.03|386.63|391.95|386.55|14
1642375700000|2022-01-16 23:28:20|391.95|386.55|391.95|386.55|391.97|386.57|391.94|386.54|7
1642375710000|2022-01-16 23:28:30|391.96|386.56|392.07|386.67|392.07|386.67|391.96|386.56|4
1642375720000|2022-01-16 23:28:40|392.15|386.75|392.09|386.69|392.15|386.75|392.04|386.64|17
1642375730000|2022-01-16 23:28:50|392.07|386.67|391.98|386.58|392.09|386.69|391.95|386.55|21
1642375740000|2022-01-16 23:29:00|391.93|386.53|391.96|386.56|392.04|386.64|391.92|386.52|14
1642375750000|2022-01-16 23:29:10|391.97|386.57|391.97|386.57|392|386.6|391.94|386.54|12
1642375760000|2022-01-16 23:29:20|391.98|386.58|392|386.6|392.01|386.61|391.95|386.55|13
1642375770000|2022-01-16 23:29:30|391.99|386.59|391.92|386.52|391.99|386.59|391.92|386.52|9
1642375780000|2022-01-16 23:29:40|391.93|386.53|391.98|386.58|391.98|386.58|391.93|386.53|3
1642375790000|2022-01-16 23:29:50|391.97|386.57|391.97|386.57|391.98|386.58|391.97|386.57|7
1642375800000|2022-01-16 23:30:00|391.94|386.54|391.86|386.46|391.96|386.56|391.86|386.46|18
1642375810000|2022-01-16 23:30:10|391.87|386.47|391.87|386.47|391.88|386.48|391.87|386.47|3
1642375820000|2022-01-16 23:30:20|391.88|386.48|391.88|386.48|391.89|386.49|391.86|386.46|15
1642375830000|2022-01-16 23:30:30|391.87|386.47|391.86|386.46|391.92|386.52|391.84|386.44|9
1642375840000|2022-01-16 23:30:40|391.84|386.44|391.95|386.55|391.96|386.56|391.84|386.44|15
1642375850000|2022-01-16 23:30:50|391.96|386.56|391.97|386.57|391.99|386.59|391.96|386.56|9
1642375860000|2022-01-16 23:31:00|391.96|386.56|391.92|386.52|391.96|386.56|391.92|386.52|9
1642375870000|2022-01-16 23:31:10|391.93|386.53|392|386.6|392.01|386.61|391.92|386.52|19
1642375880000|2022-01-16 23:31:20|392.01|386.61|392.04|386.64|392.07|386.67|391.99|386.59|17
1642375890000|2022-01-16 23:31:30|392.03|386.63|392.04|386.64|392.04|386.64|392.03|386.63|6
1642375900000|2022-01-16 23:31:40|392.01|386.61|392.03|386.63|392.03|386.63|392|386.6|12
1642375910000|2022-01-16 23:31:50|392.04|386.64|392|386.6|392.07|386.67|392|386.6|9
1642375920000|2022-01-16 23:32:00|392.01|386.61|392.01|386.61|392.02|386.62|392|386.6|6
1642375930000|2022-01-16 23:32:10|392.05|386.65|392.12|386.72|392.12|386.72|392.05|386.65|6
1642375940000|2022-01-16 23:32:20|392.11|386.71|392.12|386.72|392.12|386.72|392.1|386.7|8
1642375950000|2022-01-16 23:32:30|392.11|386.71|392.16|386.76|392.2|386.8|392.11|386.71|22
1642375960000|2022-01-16 23:32:40|392.15|386.75|392.11|386.71|392.15|386.75|392.1|386.7|15
1642375970000|2022-01-16 23:32:50|392.12|386.72|392.09|386.69|392.13|386.73|392.08|386.68|9
1642375980000|2022-01-16 23:33:00|392.11|386.71|392.1|386.7|392.12|386.72|392.09|386.69|5
1642375990000|2022-01-16 23:33:10|392.09|386.69|392.11|386.71|392.11|386.71|392.09|386.69|3
1642376000000|2022-01-16 23:33:20|392.06|386.66|392.22|386.82|392.25|386.85|392.06|386.66|16
1642376010000|2022-01-16 23:33:30|392.23|386.83|392.34|386.94|392.35|386.95|392.22|386.82|17
1642376020000|2022-01-16 23:33:40|392.32|386.92|392.29|386.89|392.34|386.94|392.29|386.89|6
1642376030000|2022-01-16 23:33:50|392.3|386.9|392.27|386.87|392.31|386.91|392.2|386.8|16
1642376040000|2022-01-16 23:34:00|392.23|386.83|392.21|386.81|392.27|386.87|392.16|386.76|14
1642376050000|2022-01-16 23:34:10|392.22|386.82|392.21|386.81|392.22|386.82|392.16|386.76|6
1642376060000|2022-01-16 23:34:20|392.2|386.8|392.17|386.77|392.2|386.8|392.17|386.77|3
1642376070000|2022-01-16 23:34:30|392.15|386.75|392.06|386.66|392.18|386.78|392.03|386.63|12
1642376080000|2022-01-16 23:34:40|392.05|386.65|392.08|386.68|392.11|386.71|392.05|386.65|7
1642376090000|2022-01-16 23:34:50|392.13|386.73|392.11|386.71|392.13|386.73|392.06|386.66|16
1642376100000|2022-01-16 23:35:00|392.1|386.7|392.02|386.62|392.11|386.71|392.02|386.62|8
1642376110000|2022-01-16 23:35:10|392.01|386.61|391.96|386.56|392.02|386.62|391.95|386.55|13
1642376120000|2022-01-16 23:35:20|391.9|386.5|391.88|386.48|391.9|386.5|391.88|386.48|2
1642376130000|2022-01-16 23:35:30|391.91|386.51|391.92|386.52|391.92|386.52|391.9|386.5|5
1642376140000|2022-01-16 23:35:40|391.9|386.5|391.84|386.44|391.94|386.54|391.78|386.38|17
1642376150000|2022-01-16 23:35:50|391.85|386.45|391.79|386.39|391.89|386.49|391.79|386.39|16
1642376160000|2022-01-16 23:36:00|391.76|386.36|391.84|386.44|391.84|386.44|391.76|386.36|10
1642376170000|2022-01-16 23:36:10|391.83|386.43|391.9|386.5|391.92|386.52|391.83|386.43|19
1642376180000|2022-01-16 23:36:20|391.89|386.49|391.88|386.48|391.92|386.52|391.87|386.47|10
1642376190000|2022-01-16 23:36:30|391.89|386.49|391.93|386.53|391.93|386.53|391.89|386.49|3
1642376200000|2022-01-16 23:36:40|391.92|386.52|392.01|386.61|392.02|386.62|391.9|386.5|13
1642376210000|2022-01-16 23:36:50|392.02|386.62|392.03|386.63|392.03|386.63|392|386.6|10
1642376220000|2022-01-16 23:37:00|392.02|386.62|391.98|386.58|392.02|386.62|391.97|386.57|10
1642376230000|2022-01-16 23:37:10|391.97|386.57|391.94|386.54|391.98|386.58|391.92|386.52|9
1642376240000|2022-01-16 23:37:20|391.96|386.56|392.03|386.63|392.03|386.63|391.96|386.56|7
1642376250000|2022-01-16 23:37:30|392.04|386.64|392.05|386.65|392.05|386.65|392.02|386.62|7
1642376260000|2022-01-16 23:37:40|392.04|386.64|392.1|386.7|392.12|386.72|392.04|386.64|9
1642376270000|2022-01-16 23:37:50|392.11|386.71|392.11|386.71|392.12|386.72|392.09|386.69|15
1642376280000|2022-01-16 23:38:00|392.1|386.7|392.14|386.74|392.15|386.75|392.1|386.7|7
1642376290000|2022-01-16 23:38:10|392.15|386.75|392.14|386.74|392.15|386.75|392.14|386.74|8
1642376300000|2022-01-16 23:38:20|392.15|386.75|392.04|386.64|392.15|386.75|392.01|386.61|15
1642376310000|2022-01-16 23:38:30|392.03|386.63|392.01|386.61|392.04|386.64|392.01|386.61|3
1642376330000|2022-01-16 23:38:50|392.02|386.62|392.04|386.64|392.05|386.65|392.02|386.62|5
1642376340000|2022-01-16 23:39:00|392.05|386.65|392.05|386.65|392.05|386.65|392.05|386.65|1
1642376350000|2022-01-16 23:39:10|392.04|386.64|392.02|386.62|392.04|386.64|391.97|386.57|7
1642376360000|2022-01-16 23:39:20|392.01|386.61|391.96|386.56|392.08|386.68|391.96|386.56|18
1642376370000|2022-01-16 23:39:30|391.94|386.54|391.99|386.59|391.99|386.59|391.92|386.52|13
1642376380000|2022-01-16 23:39:40|391.98|386.58|391.93|386.53|391.99|386.59|391.93|386.53|7
1642376390000|2022-01-16 23:39:50|391.92|386.52|391.9|386.5|391.93|386.53|391.9|386.5|11
1642376400000|2022-01-16 23:40:00|391.88|386.48|391.9|386.5|391.9|386.5|391.88|386.48|12
1642376410000|2022-01-16 23:40:10|391.92|386.52|391.87|386.47|391.94|386.54|391.83|386.43|9
1642376420000|2022-01-16 23:40:20|391.91|386.51|391.77|386.37|391.91|386.51|391.74|386.34|15
1642376430000|2022-01-16 23:40:30|391.78|386.38|391.7|386.3|391.89|386.49|391.67|386.27|27
1642376440000|2022-01-16 23:40:40|391.71|386.31|391.77|386.37|391.82|386.42|391.67|386.27|20
1642376450000|2022-01-16 23:40:50|391.74|386.34|391.65|386.25|391.75|386.35|391.61|386.21|15
1642376460000|2022-01-16 23:41:00|391.64|386.24|391.57|386.17|391.64|386.24|391.49|386.09|19
1642376470000|2022-01-16 23:41:10|391.54|386.14|391.61|386.21|391.61|386.21|391.49|386.09|25
1642376480000|2022-01-16 23:41:20|391.56|386.16|391.61|386.21|391.66|386.26|391.49|386.09|20
1642376490000|2022-01-16 23:41:30|391.62|386.22|391.6|386.2|391.62|386.22|391.56|386.16|17
1642376500000|2022-01-16 23:41:40|391.59|386.19|391.57|386.17|391.62|386.22|391.55|386.15|9
1642376510000|2022-01-16 23:41:50|391.58|386.18|391.6|386.2|391.6|386.2|391.5|386.1|9
1642376520000|2022-01-16 23:42:00|391.62|386.22|391.58|386.18|391.65|386.25|391.57|386.17|10
1642376530000|2022-01-16 23:42:10|391.57|386.17|391.57|386.17|391.59|386.19|391.56|386.16|9
1642376540000|2022-01-16 23:42:20|391.56|386.16|391.56|386.16|391.6|386.2|391.53|386.13|14
1642376550000|2022-01-16 23:42:30|391.57|386.17|391.64|386.24|391.64|386.24|391.56|386.16|12
1642376560000|2022-01-16 23:42:40|391.63|386.23|391.57|386.17|391.64|386.24|391.57|386.17|12
1642376570000|2022-01-16 23:42:50|391.58|386.18|391.58|386.18|391.58|386.18|391.57|386.17|5
1642376580000|2022-01-16 23:43:00|391.57|386.17|391.6|386.2|391.6|386.2|391.57|386.17|5
1642376590000|2022-01-16 23:43:10|391.63|386.23|391.62|386.22|391.63|386.23|391.62|386.22|2
1642376600000|2022-01-16 23:43:20|391.61|386.21|391.65|386.25|391.66|386.26|391.61|386.21|6
1642376620000|2022-01-16 23:43:40|391.67|386.27|391.72|386.32|391.72|386.32|391.64|386.24|8
1642376630000|2022-01-16 23:43:50|391.71|386.31|391.71|386.31|391.73|386.33|391.69|386.29|11
1642376640000|2022-01-16 23:44:00|391.72|386.32|391.71|386.31|391.73|386.33|391.68|386.28|6
1642376650000|2022-01-16 23:44:10|391.72|386.32|391.68|386.28|391.72|386.32|391.66|386.26|11
1642376660000|2022-01-16 23:44:20|391.65|386.25|391.66|386.26|391.66|386.26|391.65|386.25|2
1642376670000|2022-01-16 23:44:30|391.67|386.27|391.67|386.27|391.73|386.33|391.64|386.24|11
1642376680000|2022-01-16 23:44:40|391.66|386.26|391.7|386.3|391.73|386.33|391.64|386.24|11
1642376690000|2022-01-16 23:44:50|391.71|386.31|391.7|386.3|391.72|386.32|391.64|386.24|13
1642376700000|2022-01-16 23:45:00|391.67|386.27|391.66|386.26|391.7|386.3|391.65|386.25|15
1642376710000|2022-01-16 23:45:10|391.67|386.27|391.72|386.32|391.72|386.32|391.66|386.26|8
1642376720000|2022-01-16 23:45:20|391.71|386.31|391.71|386.31|391.72|386.32|391.69|386.29|8
1642376730000|2022-01-16 23:45:30|391.7|386.3|391.72|386.32|391.72|386.32|391.69|386.29|7
1642376740000|2022-01-16 23:45:40|391.69|386.29|391.71|386.31|391.73|386.33|391.68|386.28|8
1642376750000|2022-01-16 23:45:50|391.7|386.3|391.65|386.25|391.7|386.3|391.64|386.24|16
1642376760000|2022-01-16 23:46:00|391.67|386.27|391.7|386.3|391.7|386.3|391.67|386.27|5
1642376770000|2022-01-16 23:46:10|391.69|386.29|391.68|386.28|391.71|386.31|391.66|386.26|12
1642376780000|2022-01-16 23:46:20|391.65|386.25|391.68|386.28|391.7|386.3|391.65|386.25|11
1642376790000|2022-01-16 23:46:30|391.69|386.29|391.68|386.28|391.72|386.32|391.66|386.26|21
1642376800000|2022-01-16 23:46:40|391.71|386.31|391.7|386.3|391.72|386.32|391.66|386.26|11
1642376810000|2022-01-16 23:46:50|391.69|386.29|391.68|386.28|391.7|386.3|391.65|386.25|15
1642376820000|2022-01-16 23:47:00|391.67|386.27|391.66|386.26|391.73|386.33|391.64|386.24|18
1642376830000|2022-01-16 23:47:10|391.64|386.24|391.67|386.27|391.75|386.35|391.64|386.24|25
1642376840000|2022-01-16 23:47:20|391.71|386.31|391.75|386.35|391.75|386.35|391.66|386.26|24
1642376850000|2022-01-16 23:47:30|391.68|386.28|391.65|386.25|391.69|386.29|391.62|386.22|19
1642376860000|2022-01-16 23:47:40|391.64|386.24|391.59|386.19|391.64|386.24|391.59|386.19|5
1642376870000|2022-01-16 23:47:50|391.58|386.18|391.6|386.2|391.61|386.21|391.58|386.18|5
1642376880000|2022-01-16 23:48:00|391.58|386.18|391.58|386.18|391.58|386.18|391.57|386.17|7
1642376890000|2022-01-16 23:48:10|391.59|386.19|391.59|386.19|391.6|386.2|391.56|386.16|5
1642376900000|2022-01-16 23:48:20|391.58|386.18|391.58|386.18|391.58|386.18|391.58|386.18|1
1642376910000|2022-01-16 23:48:30|391.59|386.19|391.6|386.2|391.61|386.21|391.58|386.18|6
1642376920000|2022-01-16 23:48:40|391.61|386.21|391.6|386.2|391.67|386.27|391.59|386.19|29
1642376930000|2022-01-16 23:48:50|391.59|386.19|391.57|386.17|391.6|386.2|391.57|386.17|8
1642376940000|2022-01-16 23:49:00|391.58|386.18|391.55|386.15|391.58|386.18|391.55|386.15|7
1642376950000|2022-01-16 23:49:10|391.54|386.14|391.53|386.13|391.54|386.14|391.53|386.13|2
1642376960000|2022-01-16 23:49:20|391.57|386.17|391.59|386.19|391.61|386.21|391.48|386.08|18
1642376970000|2022-01-16 23:49:30|391.57|386.17|391.55|386.15|391.57|386.17|391.55|386.15|3
1642376980000|2022-01-16 23:49:40|391.56|386.16|391.56|386.16|391.56|386.16|391.56|386.16|1
1642376990000|2022-01-16 23:49:50|391.51|386.11|391.38|385.98|391.51|386.11|391.36|385.96|6
1642377000000|2022-01-16 23:50:00|391.37|385.97|391.29|385.89|391.37|385.97|391.27|385.87|18
1642377010000|2022-01-16 23:50:10|391.3|385.9|391.3|385.9|391.37|385.97|391.25|385.85|12
1642377020000|2022-01-16 23:50:20|391.29|385.89|391.3|385.9|391.33|385.93|391.27|385.87|11
1642377030000|2022-01-16 23:50:30|391.29|385.89|391.26|385.86|391.3|385.9|391.23|385.83|8
1642377040000|2022-01-16 23:50:40|391.31|385.91|391.26|385.86|391.31|385.91|391.24|385.84|4
1642377050000|2022-01-16 23:50:50|391.25|385.85|391.23|385.83|391.25|385.85|391.23|385.83|2
1642377060000|2022-01-16 23:51:00|391.19|385.79|391.24|385.84|391.27|385.87|391.19|385.79|9
1642377070000|2022-01-16 23:51:10|391.25|385.85|391.26|385.86|391.26|385.86|391.23|385.83|11
1642377080000|2022-01-16 23:51:20|391.27|385.87|391.22|385.82|391.27|385.87|391.2|385.8|15
1642377090000|2022-01-16 23:51:30|391.21|385.81|391.23|385.83|391.29|385.89|391.21|385.81|10
1642377100000|2022-01-16 23:51:40|391.22|385.82|391.22|385.82|391.27|385.87|391.21|385.81|7
1642377110000|2022-01-16 23:51:50|391.21|385.81|391.25|385.85|391.26|385.86|391.17|385.77|20
1642377120000|2022-01-16 23:52:00|391.28|385.88|391.16|385.76|391.28|385.88|391.13|385.73|14
1642377130000|2022-01-16 23:52:10|391.17|385.77|391.2|385.8|391.22|385.82|391.15|385.75|15
1642377140000|2022-01-16 23:52:20|391.23|385.83|391.24|385.84|391.3|385.9|391.19|385.79|17
1642377150000|2022-01-16 23:52:30|391.27|385.87|391.28|385.88|391.31|385.91|391.19|385.79|20
1642377160000|2022-01-16 23:52:40|391.27|385.87|391.26|385.86|391.28|385.88|391.26|385.86|4
1642377170000|2022-01-16 23:52:50|391.25|385.85|391.25|385.85|391.25|385.85|391.25|385.85|1
1642377180000|2022-01-16 23:53:00|391.24|385.84|391.26|385.86|391.26|385.86|391.24|385.84|3
1642377190000|2022-01-16 23:53:10|391.27|385.87|391.33|385.93|391.35|385.95|391.25|385.85|12
1642377200000|2022-01-16 23:53:20|391.28|385.88|391.26|385.86|391.34|385.94|391.22|385.82|10
1642377210000|2022-01-16 23:53:30|391.23|385.83|391.23|385.83|391.27|385.87|391.23|385.83|11
1642377220000|2022-01-16 23:53:40|391.22|385.82|391.07|385.67|391.27|385.87|391.07|385.67|8
1642377230000|2022-01-16 23:53:50|391.15|385.75|391.04|385.64|391.19|385.79|391.04|385.64|20
1642377240000|2022-01-16 23:54:00|391.06|385.66|391.11|385.71|391.11|385.71|391.03|385.63|20
1642377250000|2022-01-16 23:54:10|391.1|385.7|391.19|385.79|391.26|385.86|391.1|385.7|20
1642377260000|2022-01-16 23:54:20|391.18|385.78|391.19|385.79|391.2|385.8|391.16|385.76|12
1642377270000|2022-01-16 23:54:30|391.18|385.78|391.08|385.68|391.22|385.82|391.06|385.66|13
1642377280000|2022-01-16 23:54:40|391.09|385.69|391.04|385.64|391.15|385.75|391.04|385.64|16
1642377290000|2022-01-16 23:54:50|391.07|385.67|391.08|385.68|391.08|385.68|390.99|385.59|17
1642377300000|2022-01-16 23:55:00|391.09|385.69|391.09|385.69|391.14|385.74|391.08|385.68|10
1642377310000|2022-01-16 23:55:10|391.08|385.68|391.09|385.69|391.09|385.69|391.05|385.65|10
1642377320000|2022-01-16 23:55:20|391.08|385.68|391.02|385.62|391.09|385.69|391.01|385.61|15
1642377330000|2022-01-16 23:55:30|391.04|385.64|391.04|385.64|391.05|385.65|391.01|385.61|11
1642377340000|2022-01-16 23:55:40|391.03|385.63|391.04|385.64|391.04|385.64|391.02|385.62|6
1642377350000|2022-01-16 23:55:50|391.02|385.62|390.97|385.57|391.03|385.63|390.95|385.55|10
1642377360000|2022-01-16 23:56:00|390.95|385.55|390.89|385.49|390.99|385.59|390.89|385.49|6
1642377370000|2022-01-16 23:56:10|390.88|385.48|390.9|385.5|390.9|385.5|390.83|385.43|15
1642377380000|2022-01-16 23:56:20|390.91|385.51|390.92|385.52|390.92|385.52|390.9|385.5|4
1642377390000|2022-01-16 23:56:30|390.93|385.53|391.02|385.62|391.02|385.62|390.93|385.53|11
1642377400000|2022-01-16 23:56:40|391.03|385.63|391|385.6|391.06|385.66|390.99|385.59|17
1642377410000|2022-01-16 23:56:50|390.99|385.59|390.97|385.57|391.01|385.61|390.96|385.56|13
1642377420000|2022-01-16 23:57:00|390.96|385.56|390.9|385.5|390.98|385.58|390.9|385.5|11
1642377430000|2022-01-16 23:57:10|390.89|385.49|390.89|385.49|390.92|385.52|390.86|385.46|14
1642377440000|2022-01-16 23:57:20|390.91|385.51|390.91|385.51|390.91|385.51|390.91|385.51|1
1642377450000|2022-01-16 23:57:30|390.89|385.49|390.9|385.5|390.9|385.5|390.86|385.46|8
1642377460000|2022-01-16 23:57:40|390.89|385.49|390.88|385.48|390.92|385.52|390.87|385.47|12
1642377470000|2022-01-16 23:57:50|390.87|385.47|390.83|385.43|390.89|385.49|390.83|385.43|9
1642377480000|2022-01-16 23:58:00|390.81|385.41|390.8|385.4|390.81|385.41|390.79|385.39|8
1642377490000|2022-01-16 23:58:10|390.81|385.41|390.81|385.41|390.81|385.41|390.78|385.38|9
1642377500000|2022-01-16 23:58:20|390.8|385.4|390.81|385.41|390.82|385.42|390.79|385.39|9
1642377510000|2022-01-16 23:58:30|390.82|385.42|390.8|385.4|390.83|385.43|390.79|385.39|15
1642377520000|2022-01-16 23:58:40|390.82|385.42|390.78|385.38|390.83|385.43|390.78|385.38|10
1642377530000|2022-01-16 23:58:50|390.8|385.4|390.74|385.34|390.8|385.4|390.72|385.32|6
1642377540000|2022-01-16 23:59:00|390.73|385.33|390.81|385.41|390.83|385.43|390.73|385.33|15
1642377550000|2022-01-16 23:59:10|390.82|385.42|390.94|385.54|390.96|385.56|390.82|385.42|15
1642377560000|2022-01-16 23:59:20|390.99|385.59|390.96|385.56|391|385.6|390.94|385.54|9
1642377570000|2022-01-16 23:59:30|390.94|385.54|390.93|385.53|390.95|385.55|390.92|385.52|11
1642377580000|2022-01-16 23:59:40|390.95|385.55|390.96|385.56|390.97|385.57|390.95|385.55|6
1642377590000|2022-01-16 23:59:50|390.94|385.54|391|385.6|391|385.6|390.93|385.53|13
1642377600000|2022-01-17 00:00:00|390.99|385.59|391.01|385.61|391.01|385.61|390.99|385.59|3
1642377610000|2022-01-17 00:00:10|391.02|385.62|391.16|385.76|391.16|385.76|391.01|385.61|12
1642377620000|2022-01-17 00:00:20|391.21|385.81|391.54|386.14|391.54|386.14|391.19|385.79|27
1642377630000|2022-01-17 00:00:30|391.52|386.12|391.52|386.12|391.55|386.15|391.52|386.12|15
1642377640000|2022-01-17 00:00:40|391.54|386.14|391.76|386.36|391.76|386.36|391.51|386.11|15
1642377650000|2022-01-17 00:00:50|391.77|386.37|391.77|386.37|391.8|386.4|391.74|386.34|19
1642377660000|2022-01-17 00:01:00|391.76|386.36|391.77|386.37|391.78|386.38|391.74|386.34|17
1642377670000|2022-01-17 00:01:10|391.73|386.33|391.64|386.24|391.8|386.4|391.64|386.24|18
1642377680000|2022-01-17 00:01:20|391.65|386.25|391.57|386.17|391.65|386.25|391.52|386.12|22
1642377690000|2022-01-17 00:01:30|391.58|386.18|391.31|385.91|391.58|386.18|391.29|385.89|17
1642377700000|2022-01-17 00:01:40|391.29|385.89|391.27|385.87|391.38|385.98|391.27|385.87|22
1642377710000|2022-01-17 00:01:50|391.29|385.89|391.25|385.85|391.29|385.89|391.14|385.74|19
1642377720000|2022-01-17 00:02:00|391.24|385.84|391.18|385.78|391.24|385.84|391.14|385.74|18
1642377730000|2022-01-17 00:02:10|391.19|385.79|391.34|385.94|391.34|385.94|391.18|385.78|16
1642377740000|2022-01-17 00:02:20|391.33|385.93|391.71|386.31|391.71|386.31|391.33|385.93|22
1642377750000|2022-01-17 00:02:30|391.7|386.3|391.62|386.22|391.72|386.32|391.61|386.21|14
1642377760000|2022-01-17 00:02:40|391.63|386.23|391.69|386.29|391.69|386.29|391.63|386.23|11
1642377770000|2022-01-17 00:02:50|391.68|386.28|391.75|386.35|391.76|386.36|391.68|386.28|10
1642377780000|2022-01-17 00:03:00|391.76|386.36|391.79|386.39|391.79|386.39|391.76|386.36|8
1642377790000|2022-01-17 00:03:10|391.8|386.4|391.83|386.43|391.84|386.44|391.78|386.38|16
1642377800000|2022-01-17 00:03:20|391.79|386.39|391.81|386.41|391.92|386.52|391.79|386.39|13
1642377810000|2022-01-17 00:03:30|391.8|386.4|391.81|386.41|391.82|386.42|391.8|386.4|8
1642377820000|2022-01-17 00:03:40|391.8|386.4|391.82|386.42|391.83|386.43|391.8|386.4|10
1642377830000|2022-01-17 00:03:50|391.81|386.41|391.82|386.42|391.83|386.43|391.8|386.4|13
1642377840000|2022-01-17 00:04:00|391.83|386.43|391.84|386.44|391.84|386.44|391.8|386.4|13
1642377850000|2022-01-17 00:04:10|391.83|386.43|391.77|386.37|391.83|386.43|391.77|386.37|10
1642377860000|2022-01-17 00:04:20|391.78|386.38|391.72|386.32|391.78|386.38|391.69|386.29|12
1642377870000|2022-01-17 00:04:30|391.71|386.31|391.69|386.29|391.73|386.33|391.68|386.28|13
1642377880000|2022-01-17 00:04:40|391.7|386.3|391.74|386.34|391.74|386.34|391.7|386.3|9
1642377890000|2022-01-17 00:04:50|391.72|386.32|391.72|386.32|391.74|386.34|391.71|386.31|14
1642377900000|2022-01-17 00:05:00|391.73|386.33|392.02|386.62|392.02|386.62|391.72|386.32|17
1642377910000|2022-01-17 00:05:10|392.01|386.61|391.93|386.53|392.01|386.61|391.92|386.52|13
1642377920000|2022-01-17 00:05:20|391.92|386.52|391.91|386.51|391.96|386.56|391.86|386.46|20
1642377930000|2022-01-17 00:05:30|391.89|386.49|391.91|386.51|391.93|386.53|391.89|386.49|16
1642377940000|2022-01-17 00:05:40|391.88|386.48|391.95|386.55|391.96|386.56|391.88|386.48|16
1642377950000|2022-01-17 00:05:50|391.94|386.54|391.93|386.53|391.98|386.58|391.85|386.45|19
1642377960000|2022-01-17 00:06:00|391.94|386.54|391.9|386.5|391.94|386.54|391.81|386.41|18
1642377970000|2022-01-17 00:06:10|391.86|386.46|391.76|386.36|391.86|386.46|391.7|386.3|15
1642377980000|2022-01-17 00:06:20|391.77|386.37|391.74|386.34|391.78|386.38|391.74|386.34|8
1642377990000|2022-01-17 00:06:30|391.76|386.36|391.74|386.34|391.76|386.36|391.74|386.34|3
1642378000000|2022-01-17 00:06:40|391.73|386.33|391.7|386.3|391.74|386.34|391.68|386.28|12
1642378010000|2022-01-17 00:06:50|391.69|386.29|391.68|386.28|391.7|386.3|391.67|386.27|14
1642378020000|2022-01-17 00:07:00|391.7|386.3|391.91|386.51|391.93|386.53|391.7|386.3|14
1642378030000|2022-01-17 00:07:10|391.9|386.5|391.93|386.53|391.94|386.54|391.9|386.5|11
1642378040000|2022-01-17 00:07:20|391.94|386.54|391.94|386.54|391.94|386.54|391.93|386.53|7
1642378050000|2022-01-17 00:07:30|391.93|386.53|391.88|386.48|391.95|386.55|391.87|386.47|11
1642378060000|2022-01-17 00:07:40|391.87|386.47|391.89|386.49|391.89|386.49|391.87|386.47|5
1642378070000|2022-01-17 00:07:50|391.94|386.54|391.92|386.52|391.97|386.57|391.91|386.51|11
1642378080000|2022-01-17 00:08:00|391.94|386.54|391.89|386.49|391.94|386.54|391.88|386.48|9
1642378090000|2022-01-17 00:08:10|391.88|386.48|391.87|386.47|391.94|386.54|391.87|386.47|16
1642378100000|2022-01-17 00:08:20|391.86|386.46|391.84|386.44|391.88|386.48|391.83|386.43|16
1642378110000|2022-01-17 00:08:30|391.86|386.46|391.83|386.43|391.86|386.46|391.83|386.43|16
1642378120000|2022-01-17 00:08:40|391.84|386.44|391.79|386.39|391.84|386.44|391.74|386.34|13
1642378130000|2022-01-17 00:08:50|391.8|386.4|391.87|386.47|391.88|386.48|391.8|386.4|14
1642378140000|2022-01-17 00:09:00|391.88|386.48|391.81|386.41|391.88|386.48|391.76|386.36|17
1642378150000|2022-01-17 00:09:10|391.8|386.4|391.65|386.25|391.8|386.4|391.58|386.18|24
1642378160000|2022-01-17 00:09:20|391.67|386.27|391.55|386.15|391.67|386.27|391.49|386.09|21
1642378170000|2022-01-17 00:09:30|391.51|386.11|391.51|386.11|391.57|386.17|391.51|386.11|18
1642378180000|2022-01-17 00:09:40|391.49|386.09|391.43|386.03|391.52|386.12|391.43|386.03|17
1642378190000|2022-01-17 00:09:50|391.42|386.02|391.23|385.83|391.43|386.03|391.23|385.83|13
1642378200000|2022-01-17 00:10:00|391.24|385.84|391.3|385.9|391.3|385.9|391.23|385.83|9
1642378210000|2022-01-17 00:10:10|391.29|385.89|391.23|385.83|391.35|385.95|391.17|385.77|14
1642378220000|2022-01-17 00:10:20|391.21|385.81|391.18|385.78|391.24|385.84|391.15|385.75|22
1642378230000|2022-01-17 00:10:30|391.2|385.8|391.21|385.81|391.23|385.83|391.18|385.78|18
1642378240000|2022-01-17 00:10:40|391.22|385.82|391.21|385.81|391.24|385.84|391.17|385.77|12
1642378250000|2022-01-17 00:10:50|391.23|385.83|391.21|385.81|391.23|385.83|391.2|385.8|5
1642378260000|2022-01-17 00:11:00|391.22|385.82|391.22|385.82|391.22|385.82|391.2|385.8|11
1642378270000|2022-01-17 00:11:10|391.19|385.79|391.19|385.79|391.24|385.84|391.18|385.78|12
1642378280000|2022-01-17 00:11:20|391.2|385.8|391.2|385.8|391.2|385.8|391.2|385.8|1
1642378300000|2022-01-17 00:11:40|391.21|385.81|391.2|385.8|391.21|385.81|391.2|385.8|2
1642378310000|2022-01-17 00:11:50|391.18|385.78|391.18|385.78|391.19|385.79|391.16|385.76|7
1642378320000|2022-01-17 00:12:00|391.19|385.79|391.09|385.69|391.2|385.8|391.09|385.69|12
1642378330000|2022-01-17 00:12:10|391.1|385.7|390.94|385.54|391.1|385.7|390.94|385.54|17
1642378340000|2022-01-17 00:12:20|390.93|385.53|390.71|385.31|390.93|385.53|390.71|385.31|10
1642378350000|2022-01-17 00:12:30|390.7|385.3|390.68|385.28|390.72|385.32|390.66|385.26|18
1642378360000|2022-01-17 00:12:40|390.67|385.27|390.73|385.33|390.73|385.33|390.67|385.27|12
1642378370000|2022-01-17 00:12:50|390.74|385.34|390.96|385.56|391.02|385.62|390.74|385.34|15
1642378380000|2022-01-17 00:13:00|390.95|385.55|390.97|385.57|390.97|385.57|390.92|385.52|16
1642378390000|2022-01-17 00:13:10|390.95|385.55|391.2|385.8|391.2|385.8|390.95|385.55|22
1642378400000|2022-01-17 00:13:20|391.25|385.85|391.32|385.92|391.47|386.07|391.25|385.85|32
1642378410000|2022-01-17 00:13:30|391.38|385.98|391.43|386.03|391.45|386.05|391.37|385.97|16
1642378420000|2022-01-17 00:13:40|391.4|386|391.4|386|391.41|386.01|391.36|385.96|16
1642378430000|2022-01-17 00:13:50|391.41|386.01|391.51|386.11|391.56|386.16|391.4|386|21
1642378440000|2022-01-17 00:14:00|391.52|386.12|391.53|386.13|391.53|386.13|391.52|386.12|4
1642378450000|2022-01-17 00:14:10|391.54|386.14|391.51|386.11|391.54|386.14|391.51|386.11|4
1642378460000|2022-01-17 00:14:20|391.52|386.12|391.42|386.02|391.54|386.14|391.41|386.01|10
1642378470000|2022-01-17 00:14:30|391.43|386.03|391.44|386.04|391.45|386.05|391.42|386.02|7
1642378480000|2022-01-17 00:14:40|391.45|386.05|391.39|385.99|391.45|386.05|391.34|385.94|22
1642378490000|2022-01-17 00:14:50|391.41|386.01|391.44|386.04|391.44|386.04|391.4|386|14
1642378500000|2022-01-17 00:15:00|391.43|386.03|391.43|386.03|391.45|386.05|391.39|385.99|23
1642378510000|2022-01-17 00:15:10|391.42|386.02|391.43|386.03|391.46|386.06|391.42|386.02|5
1642378520000|2022-01-17 00:15:20|391.41|386.01|391.26|385.86|391.41|386.01|391.25|385.85|13
1642378530000|2022-01-17 00:15:30|391.25|385.85|391.22|385.82|391.25|385.85|391.22|385.82|11
1642378540000|2022-01-17 00:15:40|391.23|385.83|391.2|385.8|391.25|385.85|391.17|385.77|19
1642378550000|2022-01-17 00:15:50|391.21|385.81|391.2|385.8|391.21|385.81|391.14|385.74|11
1642378560000|2022-01-17 00:16:00|391.18|385.78|391.13|385.73|391.21|385.81|391.12|385.72|22
1642378570000|2022-01-17 00:16:10|391.15|385.75|390.76|385.36|391.16|385.76|390.75|385.35|29
1642378580000|2022-01-17 00:16:20|390.79|385.39|390.75|385.35|390.79|385.39|390.75|385.35|8
1642378590000|2022-01-17 00:16:30|390.74|385.34|390.73|385.33|390.74|385.34|390.72|385.32|12
1642378600000|2022-01-17 00:16:40|390.72|385.32|390.65|385.25|390.75|385.35|390.63|385.23|7
1642378610000|2022-01-17 00:16:50|390.62|385.22|390.54|385.14|390.7|385.3|390.54|385.14|17
1642378620000|2022-01-17 00:17:00|390.52|385.12|390.53|385.13|390.58|385.18|390.49|385.09|15
1642378630000|2022-01-17 00:17:10|390.51|385.11|390.51|385.11|390.54|385.14|390.49|385.09|13
1642378640000|2022-01-17 00:17:20|390.52|385.12|390.52|385.12|390.53|385.13|390.51|385.11|7
1642378650000|2022-01-17 00:17:30|390.51|385.11|390.26|384.86|390.51|385.11|390.23|384.83|17
1642378660000|2022-01-17 00:17:40|390.24|384.84|390.37|384.97|390.37|384.97|390.24|384.84|9
1642378670000|2022-01-17 00:17:50|390.38|384.98|390.29|384.89|390.41|385.01|390.25|384.85|23
1642378680000|2022-01-17 00:18:00|390.3|384.9|390.24|384.84|390.3|384.9|390.24|384.84|20
1642378690000|2022-01-17 00:18:10|390.25|384.85|390.22|384.82|390.27|384.87|390.14|384.74|18
1642378700000|2022-01-17 00:18:20|390.21|384.81|390.25|384.85|390.26|384.86|390.17|384.77|15
1642378710000|2022-01-17 00:18:30|390.23|384.83|390.25|384.85|390.25|384.85|390.23|384.83|12
1642378720000|2022-01-17 00:18:40|390.24|384.84|390.34|384.94|390.36|384.96|390.24|384.84|14
1642378730000|2022-01-17 00:18:50|390.33|384.93|390.33|384.93|390.37|384.97|390.33|384.93|12
1642378740000|2022-01-17 00:19:00|390.32|384.92|390.35|384.95|390.38|384.98|390.28|384.88|21
1642378750000|2022-01-17 00:19:10|390.3|384.9|390.37|384.97|390.37|384.97|390.21|384.81|24
1642378760000|2022-01-17 00:19:20|390.38|384.98|390.49|385.09|390.5|385.1|390.37|384.97|29
1642378770000|2022-01-17 00:19:30|390.53|385.13|390.54|385.14|390.62|385.22|390.53|385.13|16
1642378780000|2022-01-17 00:19:40|390.49|385.09|390.53|385.13|390.54|385.14|390.49|385.09|11
1642378790000|2022-01-17 00:19:50|390.51|385.11|390.45|385.05|390.52|385.12|390.4|385|17
1642378800000|2022-01-17 00:20:00|390.43|385.03|390.32|384.92|390.44|385.04|390.26|384.86|12
1642378810000|2022-01-17 00:20:10|390.25|384.85|390.3|384.9|390.3|384.9|390.25|384.85|25
1642378820000|2022-01-17 00:20:20|390.27|384.87|390.37|384.97|390.44|385.04|390.27|384.87|16
1642378830000|2022-01-17 00:20:30|390.38|384.98|390.33|384.93|390.38|384.98|390.32|384.92|18
1642378840000|2022-01-17 00:20:40|390.34|384.94|390.48|385.08|390.55|385.15|390.34|384.94|22
1642378850000|2022-01-17 00:20:50|390.5|385.1|390.47|385.07|390.51|385.11|390.46|385.06|19
1642378860000|2022-01-17 00:21:00|390.46|385.06|390.41|385.01|390.5|385.1|390.39|384.99|14
1642378870000|2022-01-17 00:21:10|390.4|385|390.25|384.85|390.41|385.01|390.25|384.85|14
1642378880000|2022-01-17 00:21:20|390.24|384.84|390.19|384.79|390.25|384.85|390.18|384.78|17
1642378890000|2022-01-17 00:21:30|390.2|384.8|390.14|384.74|390.2|384.8|390.05|384.65|16
1642378900000|2022-01-17 00:21:40|390.15|384.75|390.21|384.81|390.21|384.81|390.14|384.74|14
1642378910000|2022-01-17 00:21:50|390.2|384.8|390.05|384.65|390.2|384.8|390.05|384.65|15
1642378920000|2022-01-17 00:22:00|390.11|384.71|390.07|384.67|390.14|384.74|390.05|384.65|24
1642378930000|2022-01-17 00:22:10|390.09|384.69|390.17|384.77|390.18|384.78|390.09|384.69|21
1642378940000|2022-01-17 00:22:20|390.16|384.76|390.16|384.76|390.16|384.76|390.14|384.74|5
1642378950000|2022-01-17 00:22:30|390.17|384.77|390.17|384.77|390.18|384.78|390.16|384.76|5
1642378960000|2022-01-17 00:22:40|390.18|384.78|390.17|384.77|390.18|384.78|390.16|384.76|16
1642378970000|2022-01-17 00:22:50|390.18|384.78|390.18|384.78|390.22|384.82|390.17|384.77|12
1642378980000|2022-01-17 00:23:00|390.17|384.77|390.18|384.78|390.18|384.78|390.17|384.77|6
1642378990000|2022-01-17 00:23:10|390.17|384.77|390.16|384.76|390.18|384.78|390.16|384.76|9
1642379000000|2022-01-17 00:23:20|390.17|384.77|390.16|384.76|390.18|384.78|390.14|384.74|10
1642379010000|2022-01-17 00:23:30|390.15|384.75|390.17|384.77|390.17|384.77|390.14|384.74|5
1642379020000|2022-01-17 00:23:40|390.14|384.74|390.18|384.78|390.19|384.79|390.12|384.72|9
1642379030000|2022-01-17 00:23:50|390.17|384.77|390.05|384.65|390.2|384.8|390.03|384.63|19
1642379040000|2022-01-17 00:24:00|390.03|384.63|389.92|384.52|390.03|384.63|389.92|384.52|18
1642379050000|2022-01-17 00:24:10|389.97|384.57|389.92|384.52|389.99|384.59|389.92|384.52|17
1642379060000|2022-01-17 00:24:20|389.93|384.53|389.7|384.3|389.93|384.53|389.68|384.28|19
1642379070000|2022-01-17 00:24:30|389.71|384.31|389.79|384.39|389.84|384.44|389.61|384.21|23
1642379080000|2022-01-17 00:24:40|389.81|384.41|389.79|384.39|389.81|384.41|389.77|384.37|16
1642379090000|2022-01-17 00:24:50|389.77|384.37|389.83|384.43|389.83|384.43|389.76|384.36|19
1642379100000|2022-01-17 00:25:00|389.77|384.37|389.9|384.5|389.9|384.5|389.73|384.33|22
1642379110000|2022-01-17 00:25:10|389.77|384.37|389.85|384.45|389.93|384.53|389.76|384.36|26
1642379120000|2022-01-17 00:25:20|389.86|384.46|389.83|384.43|389.88|384.48|389.82|384.42|20
1642379130000|2022-01-17 00:25:30|389.81|384.41|389.78|384.38|389.82|384.42|389.78|384.38|13
1642379140000|2022-01-17 00:25:40|389.79|384.39|389.76|384.36|389.79|384.39|389.76|384.36|16
1642379150000|2022-01-17 00:25:50|389.75|384.35|389.66|384.26|389.76|384.36|389.64|384.24|12
1642379160000|2022-01-17 00:26:00|389.67|384.27|389.71|384.31|389.78|384.38|389.67|384.27|9
1642379170000|2022-01-17 00:26:10|389.72|384.32|389.72|384.32|389.72|384.32|389.72|384.32|1
1642379180000|2022-01-17 00:26:20|389.73|384.33|389.73|384.33|389.74|384.34|389.72|384.32|12
1642379190000|2022-01-17 00:26:30|389.72|384.32|389.57|384.17|389.72|384.32|389.57|384.17|17
1642379200000|2022-01-17 00:26:40|389.59|384.19|389.63|384.23|389.65|384.25|389.58|384.18|16
1642379210000|2022-01-17 00:26:50|389.65|384.25|389.75|384.35|389.8|384.4|389.64|384.24|21
1642379220000|2022-01-17 00:27:00|389.73|384.33|389.77|384.37|389.83|384.43|389.73|384.33|18
1642379230000|2022-01-17 00:27:10|389.78|384.38|389.84|384.44|389.86|384.46|389.78|384.38|12
1642379240000|2022-01-17 00:27:20|389.83|384.43|389.74|384.34|389.83|384.43|389.74|384.34|7
1642379250000|2022-01-17 00:27:30|389.75|384.35|389.75|384.35|389.75|384.35|389.75|384.35|1
1642379260000|2022-01-17 00:27:40|389.76|384.36|389.74|384.34|389.76|384.36|389.74|384.34|7
1642379270000|2022-01-17 00:27:50|389.73|384.33|389.69|384.29|389.74|384.34|389.67|384.27|9
1642379280000|2022-01-17 00:28:00|389.7|384.3|389.71|384.31|389.73|384.33|389.66|384.26|15
1642379290000|2022-01-17 00:28:10|389.74|384.34|389.82|384.42|389.82|384.42|389.74|384.34|17
1642379300000|2022-01-17 00:28:20|389.85|384.45|389.85|384.45|389.85|384.45|389.85|384.45|1
1642379310000|2022-01-17 00:28:30|389.74|384.34|389.76|384.36|389.76|384.36|389.73|384.33|7
1642379320000|2022-01-17 00:28:40|389.75|384.35|389.76|384.36|389.77|384.37|389.75|384.35|4
1642379330000|2022-01-17 00:28:50|389.75|384.35|389.69|384.29|389.76|384.36|389.69|384.29|10
1642379340000|2022-01-17 00:29:00|389.68|384.28|389.71|384.31|389.71|384.31|389.65|384.25|9
1642379350000|2022-01-17 00:29:10|389.72|384.32|389.72|384.32|389.72|384.32|389.71|384.31|3
1642379360000|2022-01-17 00:29:20|389.71|384.31|389.71|384.31|389.72|384.32|389.71|384.31|5
1642379370000|2022-01-17 00:29:30|389.72|384.32|389.71|384.31|389.72|384.32|389.71|384.31|4
1642379380000|2022-01-17 00:29:40|389.73|384.33|389.71|384.31|389.73|384.33|389.67|384.27|3
1642379400000|2022-01-17 00:30:00|389.69|384.29|389.63|384.23|389.69|384.29|389.63|384.23|9
1642379410000|2022-01-17 00:30:10|389.64|384.24|389.58|384.18|389.64|384.24|389.51|384.11|18
1642379420000|2022-01-17 00:30:20|389.54|384.14|389.25|383.85|389.54|384.14|389.23|383.83|21
1642379430000|2022-01-17 00:30:30|389.24|383.84|389.31|383.91|389.33|383.93|389.24|383.84|21
1642379440000|2022-01-17 00:30:40|389.3|383.9|389.45|384.05|389.45|384.05|389.29|383.89|17
1642379450000|2022-01-17 00:30:50|389.44|384.04|389.46|384.06|389.49|384.09|389.44|384.04|16
1642379460000|2022-01-17 00:31:00|389.45|384.05|389.47|384.07|389.55|384.15|389.45|384.05|16
1642379470000|2022-01-17 00:31:10|389.48|384.08|389.55|384.15|389.57|384.17|389.43|384.03|28
1642379480000|2022-01-17 00:31:20|389.52|384.12|389.39|383.99|389.52|384.12|389.3|383.9|23
1642379490000|2022-01-17 00:31:30|389.38|383.98|389.52|384.12|389.56|384.16|389.34|383.94|27
1642379500000|2022-01-17 00:31:40|389.58|384.18|389.55|384.15|389.58|384.18|389.54|384.14|13
1642379510000|2022-01-17 00:31:50|389.56|384.16|389.49|384.09|389.56|384.16|389.47|384.07|13
1642379520000|2022-01-17 00:32:00|389.5|384.1|389.57|384.17|389.58|384.18|389.5|384.1|12
1642379530000|2022-01-17 00:32:10|389.56|384.16|389.83|384.43|389.89|384.49|389.56|384.16|16
1642379540000|2022-01-17 00:32:20|389.81|384.41|389.72|384.32|389.88|384.48|389.72|384.32|21
1642379550000|2022-01-17 00:32:30|389.75|384.35|389.76|384.36|389.78|384.38|389.72|384.32|5
1642379560000|2022-01-17 00:32:40|389.79|384.39|389.72|384.32|389.79|384.39|389.68|384.28|17
1642379570000|2022-01-17 00:32:50|389.71|384.31|389.71|384.31|389.74|384.34|389.69|384.29|14
1642379580000|2022-01-17 00:33:00|389.72|384.32|389.68|384.28|389.74|384.34|389.66|384.26|12
1642379590000|2022-01-17 00:33:10|389.67|384.27|389.66|384.26|389.68|384.28|389.65|384.25|7
1642379600000|2022-01-17 00:33:20|389.67|384.27|389.66|384.26|389.67|384.27|389.66|384.26|2
1642379610000|2022-01-17 00:33:30|389.65|384.25|389.65|384.25|389.68|384.28|389.62|384.22|14
1642379620000|2022-01-17 00:33:40|389.63|384.23|389.64|384.24|389.65|384.25|389.61|384.21|14
1642379630000|2022-01-17 00:33:50|389.65|384.25|389.68|384.28|389.68|384.28|389.64|384.24|6
1642379640000|2022-01-17 00:34:00|389.69|384.29|389.74|384.34|389.8|384.4|389.69|384.29|11
1642379650000|2022-01-17 00:34:10|389.71|384.31|389.69|384.29|389.72|384.32|389.67|384.27|12
1642379660000|2022-01-17 00:34:20|389.71|384.31|389.74|384.34|389.74|384.34|389.68|384.28|14
1642379670000|2022-01-17 00:34:30|389.76|384.36|389.74|384.34|389.76|384.36|389.74|384.34|9
1642379680000|2022-01-17 00:34:40|389.81|384.41|389.92|384.52|389.99|384.59|389.81|384.41|16
1642379690000|2022-01-17 00:34:50|389.91|384.51|389.9|384.5|389.95|384.55|389.88|384.48|16
1642379700000|2022-01-17 00:35:00|389.89|384.49|389.89|384.49|389.97|384.57|389.87|384.47|22
1642379710000|2022-01-17 00:35:10|389.9|384.5|389.87|384.47|389.97|384.57|389.83|384.43|21
1642379720000|2022-01-17 00:35:20|389.84|384.44|389.71|384.31|389.86|384.46|389.66|384.26|28
1642379730000|2022-01-17 00:35:30|389.72|384.32|389.65|384.25|389.73|384.33|389.65|384.25|20
1642379740000|2022-01-17 00:35:40|389.68|384.28|389.75|384.35|389.77|384.37|389.66|384.26|14
1642379750000|2022-01-17 00:35:50|389.74|384.34|389.76|384.36|389.77|384.37|389.73|384.33|13
1642379760000|2022-01-17 00:36:00|389.74|384.34|389.76|384.36|389.82|384.42|389.74|384.34|16
1642379770000|2022-01-17 00:36:10|389.75|384.35|389.72|384.32|389.79|384.39|389.63|384.23|19
1642379780000|2022-01-17 00:36:20|389.71|384.31|389.66|384.26|389.73|384.33|389.65|384.25|9
1642379790000|2022-01-17 00:36:30|389.65|384.25|389.51|384.11|389.66|384.26|389.49|384.09|21
1642379800000|2022-01-17 00:36:40|389.49|384.09|389.51|384.11|389.52|384.12|389.49|384.09|5
1642379810000|2022-01-17 00:36:50|389.52|384.12|389.45|384.05|389.52|384.12|389.4|384|21
1642379820000|2022-01-17 00:37:00|389.44|384.04|389.47|384.07|389.48|384.08|389.44|384.04|15
1642379830000|2022-01-17 00:37:10|389.46|384.06|389.48|384.08|389.52|384.12|389.46|384.06|15
1642379840000|2022-01-17 00:37:20|389.46|384.06|389.56|384.16|389.61|384.21|389.46|384.06|14
1642379850000|2022-01-17 00:37:30|389.57|384.17|389.6|384.2|389.61|384.21|389.57|384.17|8
1642379860000|2022-01-17 00:37:40|389.59|384.19|389.58|384.18|389.59|384.19|389.57|384.17|8
1642379870000|2022-01-17 00:37:50|389.57|384.17|389.59|384.19|389.6|384.2|389.57|384.17|7
1642379880000|2022-01-17 00:38:00|389.6|384.2|389.59|384.19|389.63|384.23|389.59|384.19|8
1642379890000|2022-01-17 00:38:10|389.58|384.18|389.6|384.2|389.6|384.2|389.58|384.18|16
1642379900000|2022-01-17 00:38:20|389.59|384.19|389.6|384.2|389.61|384.21|389.59|384.19|10
1642379910000|2022-01-17 00:38:30|389.59|384.19|389.6|384.2|389.6|384.2|389.59|384.19|8
1642379920000|2022-01-17 00:38:40|389.61|384.21|389.61|384.21|389.65|384.25|389.58|384.18|20
1642379930000|2022-01-17 00:38:50|389.66|384.26|389.57|384.17|389.66|384.26|389.56|384.16|12
1642379940000|2022-01-17 00:39:00|389.59|384.19|389.59|384.19|389.59|384.19|389.59|384.19|1
1642379950000|2022-01-17 00:39:10|389.57|384.17|389.58|384.18|389.58|384.18|389.57|384.17|6
1642379960000|2022-01-17 00:39:20|389.57|384.17|389.59|384.19|389.59|384.19|389.57|384.17|6
1642379970000|2022-01-17 00:39:30|389.57|384.17|389.45|384.05|389.63|384.23|389.44|384.04|22
1642379980000|2022-01-17 00:39:40|389.44|384.04|389.47|384.07|389.47|384.07|389.39|383.99|8
1642379990000|2022-01-17 00:39:50|389.48|384.08|389.42|384.02|389.48|384.08|389.42|384.02|11
1642380000000|2022-01-17 00:40:00|389.43|384.03|389.42|384.02|389.43|384.03|389.42|384.02|2
1642380010000|2022-01-17 00:40:10|389.44|384.04|389.68|384.28|389.69|384.29|389.44|384.04|17
1642380020000|2022-01-17 00:40:20|389.67|384.27|389.67|384.27|389.7|384.3|389.66|384.26|12
1642380030000|2022-01-17 00:40:30|389.66|384.26|389.66|384.26|389.69|384.29|389.66|384.26|13
1642380040000|2022-01-17 00:40:40|389.65|384.25|389.69|384.29|389.7|384.3|389.65|384.25|11
1642380050000|2022-01-17 00:40:50|389.68|384.28|389.69|384.29|389.71|384.31|389.68|384.28|8
1642380060000|2022-01-17 00:41:00|389.7|384.3|389.71|384.31|389.71|384.31|389.66|384.26|27
1642380070000|2022-01-17 00:41:10|389.73|384.33|389.79|384.39|389.83|384.43|389.72|384.32|15
1642380080000|2022-01-17 00:41:20|389.8|384.4|389.77|384.37|389.8|384.4|389.76|384.36|8
1642380090000|2022-01-17 00:41:30|389.76|384.36|389.83|384.43|389.84|384.44|389.76|384.36|10
1642380100000|2022-01-17 00:41:40|389.82|384.42|389.79|384.39|389.84|384.44|389.78|384.38|12
1642380110000|2022-01-17 00:41:50|389.8|384.4|389.81|384.41|389.85|384.45|389.8|384.4|12
1642380120000|2022-01-17 00:42:00|389.84|384.44|389.77|384.37|389.84|384.44|389.75|384.35|17
1642380130000|2022-01-17 00:42:10|389.76|384.36|389.77|384.37|389.79|384.39|389.76|384.36|7
1642380140000|2022-01-17 00:42:20|389.78|384.38|389.84|384.44|389.88|384.48|389.78|384.38|18
1642380150000|2022-01-17 00:42:30|389.85|384.45|389.86|384.46|389.88|384.48|389.84|384.44|11
1642380160000|2022-01-17 00:42:40|389.87|384.47|389.85|384.45|389.87|384.47|389.83|384.43|9
1642380170000|2022-01-17 00:42:50|389.82|384.42|389.85|384.45|389.86|384.46|389.82|384.42|8
1642380180000|2022-01-17 00:43:00|389.86|384.46|389.86|384.46|389.86|384.46|389.86|384.46|1
1642380190000|2022-01-17 00:43:10|389.82|384.42|389.8|384.4|389.85|384.45|389.76|384.36|10
1642380200000|2022-01-17 00:43:20|389.79|384.39|389.8|384.4|389.84|384.44|389.79|384.39|10
1642380210000|2022-01-17 00:43:30|389.79|384.39|389.81|384.41|389.83|384.43|389.79|384.39|11
1642380220000|2022-01-17 00:43:40|389.82|384.42|389.87|384.47|389.87|384.47|389.81|384.41|11
1642380230000|2022-01-17 00:43:50|389.88|384.48|389.87|384.47|389.88|384.48|389.86|384.46|12
1642380240000|2022-01-17 00:44:00|389.86|384.46|389.85|384.45|389.86|384.46|389.84|384.44|7
1642380250000|2022-01-17 00:44:10|389.86|384.46|389.92|384.52|389.92|384.52|389.86|384.46|7
1642380260000|2022-01-17 00:44:20|389.93|384.53|389.93|384.53|389.93|384.53|389.92|384.52|3
1642380270000|2022-01-17 00:44:30|389.99|384.59|390.01|384.61|390.05|384.65|389.99|384.59|7
1642380280000|2022-01-17 00:44:40|389.98|384.58|390.01|384.61|390.02|384.62|389.98|384.58|16
1642380290000|2022-01-17 00:44:50|390|384.6|390.02|384.62|390.03|384.63|389.99|384.59|15
1642380300000|2022-01-17 00:45:00|390.01|384.61|389.89|384.49|390.02|384.62|389.87|384.47|9
1642380310000|2022-01-17 00:45:10|389.88|384.48|389.77|384.37|389.91|384.51|389.72|384.32|15
1642380320000|2022-01-17 00:45:20|389.7|384.3|389.77|384.37|389.84|384.44|389.7|384.3|12
1642380330000|2022-01-17 00:45:30|389.78|384.38|389.86|384.46|389.86|384.46|389.77|384.37|8
1642380340000|2022-01-17 00:45:40|389.85|384.45|389.86|384.46|389.86|384.46|389.85|384.45|2
1642380350000|2022-01-17 00:45:50|389.85|384.45|389.85|384.45|389.85|384.45|389.82|384.42|5
1642380360000|2022-01-17 00:46:00|389.82|384.42|389.84|384.44|389.85|384.45|389.82|384.42|11
1642380370000|2022-01-17 00:46:10|389.85|384.45|389.83|384.43|389.86|384.46|389.83|384.43|9
1642380380000|2022-01-17 00:46:20|389.82|384.42|389.79|384.39|389.86|384.46|389.68|384.28|28
1642380390000|2022-01-17 00:46:30|389.75|384.35|389.84|384.44|389.86|384.46|389.75|384.35|18
1642380410000|2022-01-17 00:46:50|389.82|384.42|389.77|384.37|389.82|384.42|389.76|384.36|4
1642380420000|2022-01-17 00:47:00|389.78|384.38|389.82|384.42|389.84|384.44|389.76|384.36|12
1642380430000|2022-01-17 00:47:10|389.81|384.41|389.79|384.39|389.81|384.41|389.78|384.38|17
1642380440000|2022-01-17 00:47:20|389.77|384.37|389.82|384.42|389.83|384.43|389.77|384.37|11
1642380450000|2022-01-17 00:47:30|389.8|384.4|389.78|384.38|389.85|384.45|389.75|384.35|13
1642380460000|2022-01-17 00:47:40|389.76|384.36|389.77|384.37|389.81|384.41|389.76|384.36|6
1642380470000|2022-01-17 00:47:50|389.81|384.41|389.8|384.4|389.81|384.41|389.77|384.37|6
1642380480000|2022-01-17 00:48:00|389.77|384.37|389.76|384.36|389.8|384.4|389.74|384.34|11
1642380490000|2022-01-17 00:48:10|389.75|384.35|389.8|384.4|389.8|384.4|389.75|384.35|6
1642380510000|2022-01-17 00:48:30|389.79|384.39|389.8|384.4|389.8|384.4|389.79|384.39|2
1642380520000|2022-01-17 00:48:40|389.75|384.35|389.79|384.39|389.81|384.41|389.75|384.35|12
1642380530000|2022-01-17 00:48:50|389.81|384.41|389.78|384.38|389.83|384.43|389.77|384.37|12
1642380540000|2022-01-17 00:49:00|389.77|384.37|389.71|384.31|389.83|384.43|389.71|384.31|18
1642380550000|2022-01-17 00:49:10|389.72|384.32|389.76|384.36|389.77|384.37|389.72|384.32|7
1642380560000|2022-01-17 00:49:20|389.75|384.35|389.84|384.44|389.84|384.44|389.75|384.35|15
1642380570000|2022-01-17 00:49:30|389.87|384.47|389.83|384.43|389.88|384.48|389.81|384.41|19
1642380580000|2022-01-17 00:49:40|389.84|384.44|389.92|384.52|389.92|384.52|389.84|384.44|7
1642380590000|2022-01-17 00:49:50|389.91|384.51|389.83|384.43|389.91|384.51|389.83|384.43|6
1642380600000|2022-01-17 00:50:00|389.82|384.42|389.83|384.43|389.85|384.45|389.81|384.41|9
1642380610000|2022-01-17 00:50:10|389.84|384.44|389.83|384.43|389.84|384.44|389.83|384.43|4
1642380620000|2022-01-17 00:50:20|389.81|384.41|389.81|384.41|389.82|384.42|389.77|384.37|14
1642380630000|2022-01-17 00:50:30|389.78|384.38|389.78|384.38|389.81|384.41|389.76|384.36|12
1642380640000|2022-01-17 00:50:40|389.73|384.33|389.74|384.34|389.78|384.38|389.71|384.31|15
1642380650000|2022-01-17 00:50:50|389.75|384.35|389.76|384.36|389.78|384.38|389.73|384.33|14
1642380660000|2022-01-17 00:51:00|389.77|384.37|389.77|384.37|389.77|384.37|389.73|384.33|8
1642380670000|2022-01-17 00:51:10|389.72|384.32|389.7|384.3|389.75|384.35|389.7|384.3|9
1642380680000|2022-01-17 00:51:20|389.74|384.34|389.7|384.3|389.74|384.34|389.65|384.25|6
1642380690000|2022-01-17 00:51:30|389.71|384.31|389.72|384.32|389.74|384.34|389.68|384.28|13
1642380700000|2022-01-17 00:51:40|389.71|384.31|389.7|384.3|389.72|384.32|389.68|384.28|11
1642380710000|2022-01-17 00:51:50|389.68|384.28|389.68|384.28|389.71|384.31|389.66|384.26|10
1642380720000|2022-01-17 00:52:00|389.69|384.29|389.71|384.31|389.72|384.32|389.67|384.27|6
1642380730000|2022-01-17 00:52:10|389.7|384.3|389.7|384.3|389.74|384.34|389.7|384.3|5
1642380740000|2022-01-17 00:52:20|389.71|384.31|389.59|384.19|389.71|384.31|389.59|384.19|9
1642380750000|2022-01-17 00:52:30|389.69|384.29|389.7|384.3|389.74|384.34|389.62|384.22|13
1642380760000|2022-01-17 00:52:40|389.74|384.34|389.7|384.3|389.75|384.35|389.62|384.22|20
1642380770000|2022-01-17 00:52:50|389.66|384.26|389.7|384.3|389.7|384.3|389.66|384.26|2
1642380780000|2022-01-17 00:53:00|389.65|384.25|389.65|384.25|389.7|384.3|389.65|384.25|9
1642380790000|2022-01-17 00:53:10|389.7|384.3|389.66|384.26|389.7|384.3|389.57|384.17|8
1642380800000|2022-01-17 00:53:20|389.65|384.25|389.65|384.25|389.65|384.25|389.6|384.2|8
1642380810000|2022-01-17 00:53:30|389.61|384.21|389.65|384.25|389.66|384.26|389.61|384.21|8
1642380820000|2022-01-17 00:53:40|389.66|384.26|389.61|384.21|389.66|384.26|389.55|384.15|9
1642380830000|2022-01-17 00:53:50|389.63|384.23|389.63|384.23|389.63|384.23|389.63|384.23|1
1642380840000|2022-01-17 00:54:00|389.57|384.17|389.47|384.07|389.57|384.17|389.46|384.06|8
1642380850000|2022-01-17 00:54:10|389.46|384.06|389.42|384.02|389.46|384.06|389.41|384.01|6
1642380860000|2022-01-17 00:54:20|389.41|384.01|389.43|384.03|389.45|384.05|389.41|384.01|6
1642380870000|2022-01-17 00:54:30|389.42|384.02|389.42|384.02|389.42|384.02|389.42|384.02|1
1642380880000|2022-01-17 00:54:40|389.43|384.03|389.42|384.02|389.43|384.03|389.42|384.02|2
1642380890000|2022-01-17 00:54:50|389.36|383.96|389.35|383.95|389.36|383.96|389.34|383.94|8
1642380900000|2022-01-17 00:55:00|389.34|383.94|389.34|383.94|389.35|383.95|389.34|383.94|13
1642380910000|2022-01-17 00:55:10|389.35|383.95|389.45|384.05|389.47|384.07|389.34|383.94|13
1642380920000|2022-01-17 00:55:20|389.46|384.06|389.41|384.01|389.5|384.1|389.41|384.01|17
1642380930000|2022-01-17 00:55:30|389.4|384|389.37|383.97|389.42|384.02|389.37|383.97|6
1642380940000|2022-01-17 00:55:40|389.36|383.96|389.36|383.96|389.37|383.97|389.35|383.95|9
1642380950000|2022-01-17 00:55:50|389.37|383.97|389.31|383.91|389.38|383.98|389.31|383.91|17
1642380960000|2022-01-17 00:56:00|389.3|383.9|389.26|383.86|389.34|383.94|389.26|383.86|20
1642380970000|2022-01-17 00:56:10|389.31|383.91|389.23|383.83|389.32|383.92|389.2|383.8|19
1642380980000|2022-01-17 00:56:20|389.21|383.81|389.18|383.78|389.21|383.81|389.18|383.78|12
1642380990000|2022-01-17 00:56:30|389.19|383.79|389.23|383.83|389.23|383.83|389.18|383.78|5
1642381000000|2022-01-17 00:56:40|389.24|383.84|389.22|383.82|389.24|383.84|389.22|383.82|2
1642381010000|2022-01-17 00:56:50|389.18|383.78|389.18|383.78|389.19|383.79|389.18|383.78|3
1642381030000|2022-01-17 00:57:10|389.19|383.79|389.19|383.79|389.2|383.8|389.19|383.79|3
1642381040000|2022-01-17 00:57:20|389.18|383.78|389.11|383.71|389.2|383.8|389.11|383.71|18
1642381050000|2022-01-17 00:57:30|389.08|383.68|389.08|383.68|389.09|383.69|389.05|383.65|9
1642381060000|2022-01-17 00:57:40|389.06|383.66|389.06|383.66|389.06|383.66|389.04|383.64|3
1642381070000|2022-01-17 00:57:50|389.08|383.68|389.08|383.68|389.09|383.69|389.07|383.67|9
1642381080000|2022-01-17 00:58:00|389.1|383.7|389.04|383.64|389.1|383.7|389.03|383.63|10
1642381090000|2022-01-17 00:58:10|389.03|383.63|388.96|383.56|389.07|383.67|388.96|383.56|14
1642381100000|2022-01-17 00:58:20|389.03|383.63|388.97|383.57|389.03|383.63|388.93|383.53|21
1642381110000|2022-01-17 00:58:30|388.96|383.56|388.84|383.44|389.01|383.61|388.83|383.43|16
1642381120000|2022-01-17 00:58:40|388.83|383.43|388.73|383.33|388.83|383.43|388.7|383.3|19
1642381130000|2022-01-17 00:58:50|388.75|383.35|388.77|383.37|388.82|383.42|388.71|383.31|31
1642381140000|2022-01-17 00:59:00|388.81|383.41|388.8|383.4|388.81|383.41|388.69|383.29|15
1642381160000|2022-01-17 00:59:20|388.78|383.38|388.76|383.36|388.78|383.38|388.73|383.33|11
1642381170000|2022-01-17 00:59:30|388.75|383.35|388.8|383.4|388.8|383.4|388.73|383.33|23
1642381180000|2022-01-17 00:59:40|388.76|383.36|388.75|383.35|388.76|383.36|388.72|383.32|6
1642381190000|2022-01-17 00:59:50|388.74|383.34|388.8|383.4|388.8|383.4|388.74|383.34|5
1642381200000|2022-01-17 01:00:00|388.79|383.39|388.55|383.15|388.79|383.39|388.51|383.11|17
1642381210000|2022-01-17 01:00:10|388.56|383.16|388.52|383.12|388.58|383.18|388.51|383.11|15
1642381220000|2022-01-17 01:00:20|388.53|383.13|388.53|383.13|388.54|383.14|388.53|383.13|3
1642381230000|2022-01-17 01:00:30|388.52|383.12|388.52|383.12|388.58|383.18|388.51|383.11|10
1642381240000|2022-01-17 01:00:40|388.51|383.11|388.47|383.07|388.53|383.13|388.46|383.06|9
1642381250000|2022-01-17 01:00:50|388.48|383.08|388.54|383.14|388.56|383.16|388.45|383.05|13
1642381260000|2022-01-17 01:01:00|388.53|383.13|388.53|383.13|388.54|383.14|388.41|383.01|8
1642381270000|2022-01-17 01:01:10|388.51|383.11|388.6|383.2|388.63|383.23|388.51|383.11|11
1642381280000|2022-01-17 01:01:20|388.61|383.21|388.57|383.17|388.61|383.21|388.54|383.14|17
1642381290000|2022-01-17 01:01:30|388.54|383.14|388.51|383.11|388.56|383.16|388.48|383.08|11
1642381300000|2022-01-17 01:01:40|388.49|383.09|388.52|383.12|388.52|383.12|388.49|383.09|5
1642381310000|2022-01-17 01:01:50|388.53|383.13|388.63|383.23|388.63|383.23|388.52|383.12|18
1642381320000|2022-01-17 01:02:00|388.64|383.24|388.59|383.19|388.67|383.27|388.58|383.18|22
1642381330000|2022-01-17 01:02:10|388.58|383.18|388.6|383.2|388.65|383.25|388.56|383.16|14
1642381340000|2022-01-17 01:02:20|388.61|383.21|388.64|383.24|388.66|383.26|388.57|383.17|16
1642381350000|2022-01-17 01:02:30|388.63|383.23|388.59|383.19|388.63|383.23|388.57|383.17|9
1642381360000|2022-01-17 01:02:40|388.56|383.16|388.56|383.16|388.57|383.17|388.55|383.15|4
1642381370000|2022-01-17 01:02:50|388.57|383.17|388.55|383.15|388.59|383.19|388.55|383.15|14
1642381380000|2022-01-17 01:03:00|388.54|383.14|388.55|383.15|388.56|383.16|388.54|383.14|9
1642381390000|2022-01-17 01:03:10|388.52|383.12|388.58|383.18|388.59|383.19|388.52|383.12|13
1642381400000|2022-01-17 01:03:20|388.55|383.15|388.59|383.19|388.6|383.2|388.54|383.14|12
1642381410000|2022-01-17 01:03:30|388.58|383.18|388.65|383.25|388.65|383.25|388.55|383.15|17
1642381420000|2022-01-17 01:03:40|388.63|383.23|388.66|383.26|388.73|383.33|388.6|383.2|23
1642381430000|2022-01-17 01:03:50|388.65|383.25|388.62|383.22|388.67|383.27|388.61|383.21|21
1642381440000|2022-01-17 01:04:00|388.63|383.23|388.69|383.29|388.72|383.32|388.6|383.2|26
1642381450000|2022-01-17 01:04:10|388.61|383.21|388.5|383.1|388.64|383.24|388.44|383.04|16
1642381460000|2022-01-17 01:04:20|388.49|383.09|388.48|383.08|388.52|383.12|388.42|383.02|7
1642381470000|2022-01-17 01:04:30|388.45|383.05|388.45|383.05|388.45|383.05|388.43|383.03|5
1642381480000|2022-01-17 01:04:40|388.43|383.03|388.49|383.09|388.54|383.14|388.43|383.03|8
1642381490000|2022-01-17 01:04:50|388.5|383.1|388.61|383.21|388.62|383.22|388.5|383.1|13
1642381500000|2022-01-17 01:05:00|388.62|383.22|388.62|383.22|388.62|383.22|388.6|383.2|10
1642381510000|2022-01-17 01:05:10|388.61|383.21|388.55|383.15|388.61|383.21|388.55|383.15|12
1642381520000|2022-01-17 01:05:20|388.54|383.14|388.52|383.12|388.62|383.22|388.48|383.08|18
1642381530000|2022-01-17 01:05:30|388.53|383.13|388.51|383.11|388.57|383.17|388.42|383.02|12
1642381540000|2022-01-17 01:05:40|388.48|383.08|388.5|383.1|388.51|383.11|388.48|383.08|4
1642381550000|2022-01-17 01:05:50|388.51|383.11|388.42|383.02|388.52|383.12|388.42|383.02|9
1642381560000|2022-01-17 01:06:00|388.43|383.03|388.47|383.07|388.47|383.07|388.42|383.02|4
1642381570000|2022-01-17 01:06:10|388.48|383.08|388.49|383.09|388.5|383.1|388.47|383.07|10
1642381580000|2022-01-17 01:06:20|388.5|383.1|388.46|383.06|388.54|383.14|388.44|383.04|16
1642381590000|2022-01-17 01:06:30|388.44|383.04|388.45|383.05|388.47|383.07|388.44|383.04|4
1642381600000|2022-01-17 01:06:40|388.44|383.04|388.43|383.03|388.47|383.07|388.41|383.01|11
1642381610000|2022-01-17 01:06:50|388.44|383.04|388.45|383.05|388.46|383.06|388.44|383.04|12
1642381620000|2022-01-17 01:07:00|388.44|383.04|388.45|383.05|388.46|383.06|388.44|383.04|10
1642381630000|2022-01-17 01:07:10|388.42|383.02|388.43|383.03|388.44|383.04|388.41|383.01|5
1642381640000|2022-01-17 01:07:20|388.44|383.04|388.45|383.05|388.5|383.1|388.4|383|16
1642381650000|2022-01-17 01:07:30|388.43|383.03|388.45|383.05|388.58|383.18|388.43|383.03|23
1642381660000|2022-01-17 01:07:40|388.43|383.03|388.41|383.01|388.45|383.05|388.4|383|10
1642381670000|2022-01-17 01:07:50|388.43|383.03|388.4|383|388.43|383.03|388.4|383|8
1642381680000|2022-01-17 01:08:00|388.39|382.99|388.39|382.99|388.4|383|388.39|382.99|5
1642381690000|2022-01-17 01:08:10|388.38|382.98|388.38|382.98|388.39|382.99|388.33|382.93|8
1642381700000|2022-01-17 01:08:20|388.4|383|388.34|382.94|388.41|383.01|388.32|382.92|9
1642381710000|2022-01-17 01:08:30|388.37|382.97|388.4|383|388.41|383.01|388.35|382.95|13
1642381720000|2022-01-17 01:08:40|388.39|382.99|388.53|383.13|388.54|383.14|388.39|382.99|12
1642381730000|2022-01-17 01:08:50|388.54|383.14|388.51|383.11|388.6|383.2|388.49|383.09|14
1642381740000|2022-01-17 01:09:00|388.5|383.1|388.51|383.11|388.6|383.2|388.48|383.08|11
1642381750000|2022-01-17 01:09:10|388.52|383.12|388.62|383.22|388.64|383.24|388.52|383.12|8
1642381760000|2022-01-17 01:09:20|388.63|383.23|388.54|383.14|388.65|383.25|388.54|383.14|13
1642381770000|2022-01-17 01:09:30|388.53|383.13|388.59|383.19|388.6|383.2|388.5|383.1|14
1642381780000|2022-01-17 01:09:40|388.6|383.2|388.62|383.22|388.62|383.22|388.6|383.2|5
1642381790000|2022-01-17 01:09:50|388.61|383.21|388.61|383.21|388.62|383.22|388.61|383.21|9
1642381800000|2022-01-17 01:10:00|388.6|383.2|388.61|383.21|388.61|383.21|388.57|383.17|8
1642381810000|2022-01-17 01:10:10|388.59|383.19|388.62|383.22|388.62|383.22|388.59|383.19|6
1642381820000|2022-01-17 01:10:20|388.63|383.23|388.62|383.22|388.63|383.23|388.57|383.17|7
1642381830000|2022-01-17 01:10:30|388.63|383.23|388.61|383.21|388.63|383.23|388.61|383.21|6
1642381840000|2022-01-17 01:10:40|388.64|383.24|388.62|383.22|388.68|383.28|388.59|383.19|11
1642381850000|2022-01-17 01:10:50|388.65|383.25|388.59|383.19|388.65|383.25|388.58|383.18|6
1642381860000|2022-01-17 01:11:00|388.58|383.18|388.57|383.17|388.59|383.19|388.57|383.17|5
1642381870000|2022-01-17 01:11:10|388.58|383.18|388.51|383.11|388.59|383.19|388.49|383.09|13
1642381880000|2022-01-17 01:11:20|388.5|383.1|388.48|383.08|388.52|383.12|388.48|383.08|14
1642381890000|2022-01-17 01:11:30|388.52|383.12|388.46|383.06|388.52|383.12|388.45|383.05|7
1642381900000|2022-01-17 01:11:40|388.47|383.07|388.38|382.98|388.47|383.07|388.36|382.96|15
1642381910000|2022-01-17 01:11:50|388.34|382.94|388.32|382.92|388.38|382.98|388.31|382.91|11
1642381920000|2022-01-17 01:12:00|388.37|382.97|388.35|382.95|388.37|382.97|388.33|382.93|6
1642381930000|2022-01-17 01:12:10|388.36|382.96|388.34|382.94|388.38|382.98|388.34|382.94|9
1642381940000|2022-01-17 01:12:20|388.35|382.95|388.25|382.85|388.38|382.98|388.19|382.79|26
1642381950000|2022-01-17 01:12:30|388.21|382.81|388.21|382.81|388.26|382.86|388.21|382.81|14
1642381960000|2022-01-17 01:12:40|388.2|382.8|388.2|382.8|388.2|382.8|388.17|382.77|11
1642381970000|2022-01-17 01:12:50|388.21|382.81|388.24|382.84|388.24|382.84|388.2|382.8|12
1642381980000|2022-01-17 01:13:00|388.22|382.82|388.17|382.77|388.23|382.83|388.14|382.74|15
1642381990000|2022-01-17 01:13:10|388.19|382.79|388.19|382.79|388.23|382.83|388.17|382.77|15
1642382000000|2022-01-17 01:13:20|388.18|382.78|388.17|382.77|388.19|382.79|388.16|382.76|14
1642382010000|2022-01-17 01:13:30|388.16|382.76|388.13|382.73|388.16|382.76|388.09|382.69|9
1642382020000|2022-01-17 01:13:40|388.12|382.72|388.12|382.72|388.15|382.75|388.12|382.72|6
1642382030000|2022-01-17 01:13:50|388.11|382.71|388.12|382.72|388.12|382.72|388.09|382.69|7
1642382040000|2022-01-17 01:14:00|388.11|382.71|388.07|382.67|388.11|382.71|388.07|382.67|5
1642382050000|2022-01-17 01:14:10|388.09|382.69|388.08|382.68|388.1|382.7|388.04|382.64|12
1642382060000|2022-01-17 01:14:20|388.07|382.67|388.04|382.64|388.09|382.69|388.04|382.64|10
1642382070000|2022-01-17 01:14:30|388.07|382.67|388.04|382.64|388.07|382.67|388.04|382.64|3
1642382080000|2022-01-17 01:14:40|388.06|382.66|388.01|382.61|388.06|382.66|387.94|382.54|11
1642382090000|2022-01-17 01:14:50|388.03|382.63|388.07|382.67|388.08|382.68|388.03|382.63|10
1642382100000|2022-01-17 01:15:00|388.08|382.68|388.27|382.87|388.27|382.87|388.08|382.68|20
1642382110000|2022-01-17 01:15:10|388.24|382.84|388.3|382.9|388.35|382.95|388.23|382.83|29
1642382120000|2022-01-17 01:15:20|388.28|382.88|388.28|382.88|388.31|382.91|388.27|382.87|5
1642382130000|2022-01-17 01:15:30|388.27|382.87|388.26|382.86|388.32|382.92|388.24|382.84|14
1642382140000|2022-01-17 01:15:40|388.25|382.85|388.3|382.9|388.3|382.9|388.21|382.81|13
1642382150000|2022-01-17 01:15:50|388.28|382.88|388.27|382.87|388.35|382.95|388.24|382.84|18
1642382160000|2022-01-17 01:16:00|388.26|382.86|388.27|382.87|388.3|382.9|388.23|382.83|17
1642382170000|2022-01-17 01:16:10|388.25|382.85|388.28|382.88|388.29|382.89|388.24|382.84|13
1642382180000|2022-01-17 01:16:20|388.27|382.87|388.28|382.88|388.29|382.89|388.27|382.87|9
1642382190000|2022-01-17 01:16:30|388.29|382.89|388.3|382.9|388.31|382.91|388.25|382.85|9
1642382200000|2022-01-17 01:16:40|388.26|382.86|388.29|382.89|388.29|382.89|388.26|382.86|10
1642382210000|2022-01-17 01:16:50|388.28|382.88|388.44|383.04|388.44|383.04|388.28|382.88|16
1642382220000|2022-01-17 01:17:00|388.43|383.03|388.42|383.02|388.43|383.03|388.4|383|9
1642382230000|2022-01-17 01:17:10|388.44|383.04|388.34|382.94|388.44|383.04|388.28|382.88|18
1642382240000|2022-01-17 01:17:20|388.33|382.93|388.37|382.97|388.4|383|388.32|382.92|15
1642382250000|2022-01-17 01:17:30|388.36|382.96|388.36|382.96|388.36|382.96|388.35|382.95|9
1642382260000|2022-01-17 01:17:40|388.37|382.97|388.25|382.85|388.37|382.97|388.22|382.82|19
1642382270000|2022-01-17 01:17:50|388.23|382.83|388.34|382.94|388.35|382.95|388.22|382.82|13
1642382280000|2022-01-17 01:18:00|388.33|382.93|388.18|382.78|388.33|382.93|388.17|382.77|24
1642382290000|2022-01-17 01:18:10|388.17|382.77|388.2|382.8|388.2|382.8|388.17|382.77|9
1642382300000|2022-01-17 01:18:20|388.21|382.81|388.29|382.89|388.29|382.89|388.2|382.8|13
1642382310000|2022-01-17 01:18:30|388.37|382.97|388.39|382.99|388.4|383|388.31|382.91|9
1642382320000|2022-01-17 01:18:40|388.34|382.94|388.39|382.99|388.4|383|388.33|382.93|15
1642382330000|2022-01-17 01:18:50|388.38|382.98|388.38|382.98|388.45|383.05|388.36|382.96|12
1642382340000|2022-01-17 01:19:00|388.4|383|388.37|382.97|388.4|383|388.37|382.97|9
1642382350000|2022-01-17 01:19:10|388.39|382.99|388.32|382.92|388.39|382.99|388.25|382.85|10
1642382360000|2022-01-17 01:19:20|388.31|382.91|388.28|382.88|388.31|382.91|388.26|382.86|13
1642382370000|2022-01-17 01:19:30|388.3|382.9|388.26|382.86|388.32|382.92|388.25|382.85|17
1642382380000|2022-01-17 01:19:40|388.27|382.87|388.27|382.87|388.31|382.91|388.27|382.87|11
1642382390000|2022-01-17 01:19:50|388.28|382.88|388.36|382.96|388.36|382.96|388.26|382.86|12
1642382400000|2022-01-17 01:20:00|388.31|382.91|388.28|382.88|388.34|382.94|388.22|382.82|15
1642382410000|2022-01-17 01:20:10|388.27|382.87|388.19|382.79|388.28|382.88|388.19|382.79|20
1642382420000|2022-01-17 01:20:20|388.2|382.8|388.16|382.76|388.2|382.8|388.1|382.7|8
1642382430000|2022-01-17 01:20:30|388.17|382.77|388.13|382.73|388.19|382.79|388.1|382.7|23
1642382440000|2022-01-17 01:20:40|388.14|382.74|388.09|382.69|388.16|382.76|388.03|382.63|12
1642382450000|2022-01-17 01:20:50|388.07|382.67|387.82|382.42|388.08|382.68|387.77|382.37|21
1642382460000|2022-01-17 01:21:00|387.81|382.41|387.71|382.31|387.84|382.44|387.69|382.29|16
1642382470000|2022-01-17 01:21:10|387.69|382.29|387.74|382.34|387.79|382.39|387.69|382.29|23
1642382480000|2022-01-17 01:21:20|387.71|382.31|387.69|382.29|387.71|382.31|387.68|382.28|12
1642382490000|2022-01-17 01:21:30|387.7|382.3|387.78|382.38|387.78|382.38|387.7|382.3|16
1642382500000|2022-01-17 01:21:40|387.73|382.33|387.7|382.3|387.79|382.39|387.68|382.28|14
1642382510000|2022-01-17 01:21:50|387.68|382.28|387.69|382.29|387.75|382.35|387.67|382.27|17
1642382520000|2022-01-17 01:22:00|387.68|382.28|387.72|382.32|387.72|382.32|387.68|382.28|8
1642382530000|2022-01-17 01:22:10|387.71|382.31|387.73|382.33|387.74|382.34|387.71|382.31|5
1642382540000|2022-01-17 01:22:20|387.74|382.34|387.75|382.35|387.76|382.36|387.74|382.34|7
1642382550000|2022-01-17 01:22:30|387.74|382.34|387.8|382.4|387.8|382.4|387.72|382.32|24
1642382560000|2022-01-17 01:22:40|387.81|382.41|387.77|382.37|387.81|382.41|387.77|382.37|10
1642382570000|2022-01-17 01:22:50|387.78|382.38|387.85|382.45|387.91|382.51|387.78|382.38|16
1642382580000|2022-01-17 01:23:00|387.86|382.46|387.93|382.53|387.93|382.53|387.85|382.45|13
1642382590000|2022-01-17 01:23:10|387.91|382.51|387.93|382.53|387.93|382.53|387.89|382.49|14
1642382600000|2022-01-17 01:23:20|387.91|382.51|387.93|382.53|387.95|382.55|387.9|382.5|12
1642382610000|2022-01-17 01:23:30|387.91|382.51|388.01|382.61|388.01|382.61|387.91|382.51|5
1642382620000|2022-01-17 01:23:40|388.02|382.62|388.04|382.64|388.05|382.65|388.01|382.61|10
1642382630000|2022-01-17 01:23:50|388.06|382.66|387.98|382.58|388.07|382.67|387.98|382.58|12
1642382640000|2022-01-17 01:24:00|387.97|382.57|387.97|382.57|387.97|382.57|387.94|382.54|6
1642382650000|2022-01-17 01:24:10|387.98|382.58|387.95|382.55|388.06|382.66|387.95|382.55|14
1642382660000|2022-01-17 01:24:20|388.01|382.61|388|382.6|388.05|382.65|387.97|382.57|10
1642382670000|2022-01-17 01:24:30|388.01|382.61|388.04|382.64|388.08|382.68|388.01|382.61|10
1642382680000|2022-01-17 01:24:40|388.03|382.63|388.04|382.64|388.05|382.65|388.02|382.62|8
1642382690000|2022-01-17 01:24:50|388.05|382.65|387.93|382.53|388.05|382.65|387.92|382.52|14
1642382700000|2022-01-17 01:25:00|387.94|382.54|387.82|382.42|387.98|382.58|387.82|382.42|19
1642382710000|2022-01-17 01:25:10|387.85|382.45|387.77|382.37|387.88|382.48|387.77|382.37|22
1642382720000|2022-01-17 01:25:20|387.71|382.31|387.73|382.33|387.74|382.34|387.71|382.31|13
1642382730000|2022-01-17 01:25:30|387.75|382.35|387.77|382.37|387.77|382.37|387.75|382.35|5
1642382740000|2022-01-17 01:25:40|387.75|382.35|387.67|382.27|387.77|382.37|387.67|382.27|18
1642382750000|2022-01-17 01:25:50|387.71|382.31|387.7|382.3|387.71|382.31|387.7|382.3|4
1642382760000|2022-01-17 01:26:00|387.67|382.27|387.79|382.39|387.83|382.43|387.67|382.27|15
1642382770000|2022-01-17 01:26:10|387.78|382.38|387.7|382.3|387.78|382.38|387.68|382.28|17
1642382780000|2022-01-17 01:26:20|387.69|382.29|387.62|382.22|387.76|382.36|387.62|382.22|16
1642382790000|2022-01-17 01:26:30|387.69|382.29|387.55|382.15|387.75|382.35|387.54|382.14|19
1642382800000|2022-01-17 01:26:40|387.53|382.13|387.5|382.1|387.55|382.15|387.49|382.09|13
1642382810000|2022-01-17 01:26:50|387.49|382.09|387.52|382.12|387.55|382.15|387.49|382.09|14
1642382820000|2022-01-17 01:27:00|387.5|382.1|387.55|382.15|387.6|382.2|387.5|382.1|16
1642382830000|2022-01-17 01:27:10|387.54|382.14|387.49|382.09|387.55|382.15|387.49|382.09|14
1642382840000|2022-01-17 01:27:20|387.5|382.1|387.46|382.06|387.5|382.1|387.46|382.06|6
1642382850000|2022-01-17 01:27:30|387.47|382.07|387.47|382.07|387.47|382.07|387.47|382.07|1
1642382860000|2022-01-17 01:27:40|387.48|382.08|387.48|382.08|387.5|382.1|387.48|382.08|5
1642382870000|2022-01-17 01:27:50|387.49|382.09|387.57|382.17|387.61|382.21|387.49|382.09|11
1642382880000|2022-01-17 01:28:00|387.56|382.16|387.56|382.16|387.57|382.17|387.56|382.16|3
1642382890000|2022-01-17 01:28:10|387.55|382.15|387.67|382.27|387.68|382.28|387.55|382.15|15
1642382900000|2022-01-17 01:28:20|387.68|382.28|387.61|382.21|387.68|382.28|387.57|382.17|12
1642382910000|2022-01-17 01:28:30|387.6|382.2|387.62|382.22|387.62|382.22|387.6|382.2|8
1642382920000|2022-01-17 01:28:40|387.64|382.24|387.8|382.4|387.81|382.41|387.63|382.23|17
1642382930000|2022-01-17 01:28:50|387.79|382.39|387.86|382.46|387.87|382.47|387.78|382.38|12
1642382940000|2022-01-17 01:29:00|387.9|382.5|388.01|382.61|388.11|382.71|387.89|382.49|31
1642382950000|2022-01-17 01:29:10|388.02|382.62|388.06|382.66|388.07|382.67|387.97|382.57|19
1642382960000|2022-01-17 01:29:20|388.07|382.67|388.16|382.76|388.2|382.8|388.07|382.67|23
1642382970000|2022-01-17 01:29:30|388.15|382.75|388.15|382.75|388.16|382.76|388.12|382.72|13
1642382980000|2022-01-17 01:29:40|388.16|382.76|388.17|382.77|388.18|382.78|388.11|382.71|14
1642382990000|2022-01-17 01:29:50|388.16|382.76|388.16|382.76|388.23|382.83|388.12|382.72|13
1642383000000|2022-01-17 01:30:00|388.15|382.75|388.17|382.77|388.17|382.77|388.15|382.75|5
1642383010000|2022-01-17 01:30:10|388.16|382.76|388.15|382.75|388.16|382.76|388.15|382.75|2
1642383030000|2022-01-17 01:30:30|388.14|382.74|388.12|382.72|388.15|382.75|388.12|382.72|11
1642383040000|2022-01-17 01:30:40|388.1|382.7|387.97|382.57|388.11|382.71|387.97|382.57|16
1642383050000|2022-01-17 01:30:50|387.98|382.58|387.98|382.58|387.99|382.59|387.97|382.57|11
1642383060000|2022-01-17 01:31:00|387.96|382.56|387.94|382.54|387.96|382.56|387.93|382.53|8
1642383070000|2022-01-17 01:31:10|387.95|382.55|387.99|382.59|388|382.6|387.94|382.54|10
1642383080000|2022-01-17 01:31:20|387.98|382.58|387.99|382.59|388.03|382.63|387.95|382.55|9
1642383090000|2022-01-17 01:31:30|387.98|382.58|387.95|382.55|387.98|382.58|387.93|382.53|7
1642383100000|2022-01-17 01:31:40|387.91|382.51|387.87|382.47|387.94|382.54|387.83|382.43|14
1642383110000|2022-01-17 01:31:50|387.88|382.48|387.82|382.42|387.88|382.48|387.77|382.37|10
1642383120000|2022-01-17 01:32:00|387.77|382.37|387.61|382.21|387.78|382.38|387.61|382.21|23
1642383130000|2022-01-17 01:32:10|387.63|382.23|387.7|382.3|387.71|382.31|387.61|382.21|13
1642383140000|2022-01-17 01:32:20|387.72|382.32|387.68|382.28|387.72|382.32|387.67|382.27|10
1642383150000|2022-01-17 01:32:30|387.67|382.27|387.67|382.27|387.69|382.29|387.67|382.27|16
1642383160000|2022-01-17 01:32:40|387.66|382.26|387.62|382.22|387.66|382.26|387.62|382.22|4
1642383170000|2022-01-17 01:32:50|387.6|382.2|387.63|382.23|387.65|382.25|387.57|382.17|12
1642383180000|2022-01-17 01:33:00|387.64|382.24|387.63|382.23|387.66|382.26|387.59|382.19|11
1642383190000|2022-01-17 01:33:10|387.62|382.22|387.65|382.25|387.76|382.36|387.61|382.21|23
1642383200000|2022-01-17 01:33:20|387.64|382.24|387.64|382.24|387.71|382.31|387.62|382.22|14
1642383210000|2022-01-17 01:33:30|387.63|382.23|387.66|382.26|387.73|382.33|387.6|382.2|22
1642383220000|2022-01-17 01:33:40|387.65|382.25|387.59|382.19|387.66|382.26|387.59|382.19|11
1642383230000|2022-01-17 01:33:50|387.6|382.2|387.63|382.23|387.64|382.24|387.6|382.2|6
1642383260000|2022-01-17 01:34:20|387.64|382.24|387.73|382.33|387.73|382.33|387.61|382.21|16
1642383270000|2022-01-17 01:34:30|387.72|382.32|387.72|382.32|387.75|382.35|387.72|382.32|11
1642383280000|2022-01-17 01:34:40|387.73|382.33|387.71|382.31|387.73|382.33|387.7|382.3|9
1642383290000|2022-01-17 01:34:50|387.69|382.29|387.67|382.27|387.71|382.31|387.66|382.26|10
1642383300000|2022-01-17 01:35:00|387.66|382.26|387.69|382.29|387.75|382.35|387.62|382.22|22
1642383310000|2022-01-17 01:35:10|387.72|382.32|387.72|382.32|387.74|382.34|387.71|382.31|9
1642383320000|2022-01-17 01:35:20|387.73|382.33|387.68|382.28|387.76|382.36|387.66|382.26|14
1642383330000|2022-01-17 01:35:30|387.69|382.29|387.67|382.27|387.69|382.29|387.67|382.27|5
1642383340000|2022-01-17 01:35:40|387.66|382.26|387.65|382.25|387.66|382.26|387.63|382.23|5
1642383350000|2022-01-17 01:35:50|387.64|382.24|387.62|382.22|387.64|382.24|387.62|382.22|2
1642383360000|2022-01-17 01:36:00|387.61|382.21|387.47|382.07|387.61|382.21|387.41|382.01|19
1642383370000|2022-01-17 01:36:10|387.46|382.06|387.5|382.1|387.52|382.12|387.46|382.06|6
1642383380000|2022-01-17 01:36:20|387.52|382.12|387.49|382.09|387.52|382.12|387.49|382.09|8
1642383390000|2022-01-17 01:36:30|387.48|382.08|387.45|382.05|387.49|382.09|387.44|382.04|7
1642383400000|2022-01-17 01:36:40|387.44|382.04|387.44|382.04|387.45|382.05|387.44|382.04|3
1642383410000|2022-01-17 01:36:50|387.43|382.03|386.36|380.96|387.43|382.03|386.36|380.96|28
1642383420000|2022-01-17 01:37:00|386.4|381|386.52|381.12|386.67|381.27|386.4|381|31
1642383430000|2022-01-17 01:37:10|386.51|381.11|386.5|381.1|386.52|381.12|386.44|381.04|22
1642383440000|2022-01-17 01:37:20|386.49|381.09|386.48|381.08|386.51|381.11|386.48|381.08|12
1642383450000|2022-01-17 01:37:30|386.49|381.09|386.49|381.09|386.52|381.12|386.47|381.07|9
1642383460000|2022-01-17 01:37:40|386.48|381.08|386.5|381.1|386.51|381.11|386.47|381.07|6
1642383470000|2022-01-17 01:37:50|386.51|381.11|386.78|381.38|386.88|381.48|386.49|381.09|26
1642383480000|2022-01-17 01:38:00|386.79|381.39|386.97|381.57|386.97|381.57|386.78|381.38|21
1642383490000|2022-01-17 01:38:10|386.99|381.59|386.93|381.53|386.99|381.59|386.92|381.52|20
1642383500000|2022-01-17 01:38:20|386.94|381.54|386.94|381.54|386.95|381.55|386.92|381.52|15
1642383510000|2022-01-17 01:38:30|386.93|381.53|386.93|381.53|386.95|381.55|386.92|381.52|11
1642383520000|2022-01-17 01:38:40|386.91|381.51|386.91|381.51|386.91|381.51|386.9|381.5|5
1642383530000|2022-01-17 01:38:50|386.94|381.54|386.92|381.52|386.94|381.54|386.92|381.52|6
1642383540000|2022-01-17 01:39:00|386.94|381.54|386.95|381.55|386.96|381.56|386.92|381.52|11
1642383550000|2022-01-17 01:39:10|386.97|381.57|387.01|381.61|387.05|381.65|386.97|381.57|15
1642383560000|2022-01-17 01:39:20|387.02|381.62|387.02|381.62|387.03|381.63|387|381.6|7
1642383570000|2022-01-17 01:39:30|387.03|381.63|387.03|381.63|387.04|381.64|387.01|381.61|17
1642383580000|2022-01-17 01:39:40|387.02|381.62|387|381.6|387.02|381.62|386.99|381.59|9
1642383590000|2022-01-17 01:39:50|386.99|381.59|386.95|381.55|386.99|381.59|386.9|381.5|17
1642383600000|2022-01-17 01:40:00|386.96|381.56|386.91|381.51|386.96|381.56|386.91|381.51|11
1642383610000|2022-01-17 01:40:10|386.9|381.5|386.94|381.54|386.95|381.55|386.89|381.49|11
1642383620000|2022-01-17 01:40:20|386.93|381.53|386.94|381.54|386.96|381.56|386.93|381.53|8
1642383630000|2022-01-17 01:40:30|386.93|381.53|386.94|381.54|386.94|381.54|386.92|381.52|4
1642383640000|2022-01-17 01:40:40|386.93|381.53|386.9|381.5|386.93|381.53|386.9|381.5|4
1642383650000|2022-01-17 01:40:50|386.89|381.49|386.89|381.49|386.89|381.49|386.88|381.48|7
1642383660000|2022-01-17 01:41:00|386.9|381.5|386.91|381.51|386.91|381.51|386.89|381.49|5
1642383670000|2022-01-17 01:41:10|386.9|381.5|386.89|381.49|386.93|381.53|386.86|381.46|9
1642383680000|2022-01-17 01:41:20|386.88|381.48|386.77|381.37|386.93|381.53|386.76|381.36|23
1642383690000|2022-01-17 01:41:30|386.78|381.38|386.67|381.27|386.78|381.38|386.67|381.27|12
1642383700000|2022-01-17 01:41:40|386.65|381.25|386.64|381.24|386.65|381.25|386.59|381.19|14
1642383710000|2022-01-17 01:41:50|386.65|381.25|386.62|381.22|386.65|381.25|386.58|381.18|12
1642383720000|2022-01-17 01:42:00|386.65|381.25|386.81|381.41|386.81|381.41|386.59|381.19|18
1642383730000|2022-01-17 01:42:10|386.82|381.42|386.75|381.35|386.82|381.42|386.75|381.35|10
1642383740000|2022-01-17 01:42:20|386.74|381.34|386.75|381.35|386.75|381.35|386.74|381.34|6
1642383750000|2022-01-17 01:42:30|386.74|381.34|386.75|381.35|386.75|381.35|386.74|381.34|4
1642383760000|2022-01-17 01:42:40|386.74|381.34|386.56|381.16|386.75|381.35|386.55|381.15|17
1642383770000|2022-01-17 01:42:50|386.55|381.15|386.6|381.2|386.6|381.2|386.55|381.15|9
1642383780000|2022-01-17 01:43:00|386.62|381.22|386.65|381.25|386.65|381.25|386.62|381.22|8
1642383790000|2022-01-17 01:43:10|386.66|381.26|386.74|381.34|386.77|381.37|386.66|381.26|10
1642383800000|2022-01-17 01:43:20|386.75|381.35|386.76|381.36|386.77|381.37|386.75|381.35|7
1642383810000|2022-01-17 01:43:30|386.78|381.38|386.76|381.36|386.78|381.38|386.76|381.36|6
1642383820000|2022-01-17 01:43:40|386.77|381.37|386.81|381.41|386.81|381.41|386.77|381.37|7
1642383830000|2022-01-17 01:43:50|386.8|381.4|386.8|381.4|386.81|381.41|386.78|381.38|11
1642383840000|2022-01-17 01:44:00|386.81|381.41|386.8|381.4|386.81|381.41|386.79|381.39|8
1642383850000|2022-01-17 01:44:10|386.81|381.41|386.82|381.42|386.83|381.43|386.81|381.41|4
1642383860000|2022-01-17 01:44:20|386.81|381.41|386.79|381.39|386.81|381.41|386.77|381.37|13
1642383870000|2022-01-17 01:44:30|386.78|381.38|386.73|381.33|386.79|381.39|386.71|381.31|12
1642383880000|2022-01-17 01:44:40|386.74|381.34|386.85|381.45|386.85|381.45|386.74|381.34|13
1642383890000|2022-01-17 01:44:50|386.84|381.44|386.91|381.51|386.94|381.54|386.82|381.42|15
1642383900000|2022-01-17 01:45:00|386.9|381.5|386.79|381.39|386.9|381.5|386.75|381.35|20
1642383910000|2022-01-17 01:45:10|386.81|381.41|386.73|381.33|386.81|381.41|386.73|381.33|5
1642383920000|2022-01-17 01:45:20|386.71|381.31|386.64|381.24|386.71|381.31|386.59|381.19|12
1642383930000|2022-01-17 01:45:30|386.66|381.26|386.66|381.26|386.67|381.27|386.66|381.26|3
1642383940000|2022-01-17 01:45:40|386.65|381.25|386.65|381.25|386.67|381.27|386.65|381.25|4
1642383950000|2022-01-17 01:45:50|386.66|381.26|386.68|381.28|386.69|381.29|386.65|381.25|7
1642383960000|2022-01-17 01:46:00|386.69|381.29|386.67|381.27|386.7|381.3|386.67|381.27|4
1642383970000|2022-01-17 01:46:10|386.64|381.24|386.67|381.27|386.67|381.27|386.63|381.23|11
1642383980000|2022-01-17 01:46:20|386.68|381.28|386.66|381.26|386.69|381.29|386.66|381.26|5
1642383990000|2022-01-17 01:46:30|386.62|381.22|386.54|381.14|386.63|381.23|386.54|381.14|13
1642384000000|2022-01-17 01:46:40|386.51|381.11|386.38|380.98|386.52|381.12|386.38|380.98|18
1642384010000|2022-01-17 01:46:50|386.31|380.91|386.27|380.87|386.31|380.91|386.27|380.87|3
1642384020000|2022-01-17 01:47:00|386.3|380.9|386.26|380.86|386.34|380.94|386.26|380.86|13
1642384030000|2022-01-17 01:47:10|386.25|380.85|386.26|380.86|386.27|380.87|386.24|380.84|7
1642384040000|2022-01-17 01:47:20|386.25|380.85|386.14|380.74|386.26|380.86|386.14|380.74|12
1642384050000|2022-01-17 01:47:30|386.12|380.72|386.37|380.97|386.4|381|386.1|380.7|22
1642384060000|2022-01-17 01:47:40|386.43|381.03|386.4|381|386.43|381.03|386.36|380.96|27
1642384070000|2022-01-17 01:47:50|386.42|381.02|386.54|381.14|386.59|381.19|386.42|381.02|19
1642384080000|2022-01-17 01:48:00|386.55|381.15|386.52|381.12|386.55|381.15|386.52|381.12|16
1642384090000|2022-01-17 01:48:10|386.49|381.09|386.54|381.14|386.58|381.18|386.49|381.09|18
1642384100000|2022-01-17 01:48:20|386.55|381.15|386.54|381.14|386.56|381.16|386.53|381.13|7
1642384110000|2022-01-17 01:48:30|386.53|381.13|386.42|381.02|386.53|381.13|386.4|381|15
1642384120000|2022-01-17 01:48:40|386.41|381.01|386.41|381.01|386.43|381.03|386.41|381.01|13
1642384130000|2022-01-17 01:48:50|386.43|381.03|386.4|381|386.43|381.03|386.35|380.95|16
1642384140000|2022-01-17 01:49:00|386.41|381.01|386.49|381.09|386.5|381.1|386.4|381|17
1642384150000|2022-01-17 01:49:10|386.5|381.1|386.48|381.08|386.5|381.1|386.46|381.06|12
1642384160000|2022-01-17 01:49:20|386.47|381.07|386.56|381.16|386.56|381.16|386.46|381.06|11
1642384170000|2022-01-17 01:49:30|386.57|381.17|386.52|381.12|386.57|381.17|386.5|381.1|12
1642384180000|2022-01-17 01:49:40|386.51|381.11|386.53|381.13|386.6|381.2|386.5|381.1|11
1642384190000|2022-01-17 01:49:50|386.52|381.12|386.46|381.06|386.52|381.12|386.44|381.04|19
1642384200000|2022-01-17 01:50:00|386.47|381.07|386.37|380.97|386.47|381.07|386.37|380.97|9
1642384210000|2022-01-17 01:50:10|386.38|380.98|386.48|381.08|386.58|381.18|386.38|380.98|22
1642384220000|2022-01-17 01:50:20|386.47|381.07|386.44|381.04|386.49|381.09|386.44|381.04|13
1642384230000|2022-01-17 01:50:30|386.42|381.02|386.44|381.04|386.45|381.05|386.42|381.02|10
1642384240000|2022-01-17 01:50:40|386.43|381.03|386.41|381.01|386.43|381.03|386.41|381.01|3
1642384250000|2022-01-17 01:50:50|386.4|381|386.46|381.06|386.46|381.06|386.39|380.99|11
1642384260000|2022-01-17 01:51:00|386.48|381.08|386.47|381.07|386.51|381.11|386.46|381.06|10
1642384270000|2022-01-17 01:51:10|386.46|381.06|386.4|381|386.46|381.06|386.4|381|15
1642384280000|2022-01-17 01:51:20|386.41|381.01|386.4|381|386.42|381.02|386.4|381|12
1642384290000|2022-01-17 01:51:30|386.41|381.01|386.35|380.95|386.41|381.01|386.33|380.93|15
1642384300000|2022-01-17 01:51:40|386.34|380.94|386.28|380.88|386.35|380.95|386.28|380.88|20
1642384310000|2022-01-17 01:51:50|386.26|380.86|386.23|380.83|386.28|380.88|386.22|380.82|12
1642384320000|2022-01-17 01:52:00|386.22|380.82|386.25|380.85|386.27|380.87|386.22|380.82|12
1642384330000|2022-01-17 01:52:10|386.24|380.84|386.24|380.84|386.24|380.84|386.24|380.84|1
1642384340000|2022-01-17 01:52:20|386.23|380.83|386.25|380.85|386.25|380.85|386.2|380.8|14
1642384350000|2022-01-17 01:52:30|386.24|380.84|386.24|380.84|386.25|380.85|386.22|380.82|7
1642384360000|2022-01-17 01:52:40|386.25|380.85|386.39|380.99|386.39|380.99|386.25|380.85|16
1642384370000|2022-01-17 01:52:50|386.36|380.96|386.35|380.95|386.37|380.97|386.32|380.92|15
1642384380000|2022-01-17 01:53:00|386.36|380.96|386.34|380.94|386.37|380.97|386.33|380.93|10
1642384390000|2022-01-17 01:53:10|386.33|380.93|386.38|380.98|386.39|380.99|386.33|380.93|13
1642384400000|2022-01-17 01:53:20|386.37|380.97|386.35|380.95|386.39|380.99|386.34|380.94|9
1642384410000|2022-01-17 01:53:30|386.33|380.93|386.36|380.96|386.36|380.96|386.33|380.93|12
1642384420000|2022-01-17 01:53:40|386.38|380.98|386.36|380.96|386.38|380.98|386.33|380.93|9
1642384430000|2022-01-17 01:53:50|386.35|380.95|386.23|380.83|386.35|380.95|386.19|380.79|25
1642384440000|2022-01-17 01:54:00|386.2|380.8|386.05|380.65|386.23|380.83|386.05|380.65|16
1642384450000|2022-01-17 01:54:10|386.04|380.64|386.07|380.67|386.1|380.7|386.03|380.63|18
1642384460000|2022-01-17 01:54:20|386.08|380.68|386.1|380.7|386.11|380.71|386.02|380.62|15
1642384470000|2022-01-17 01:54:30|386.11|380.71|386.06|380.66|386.11|380.71|386.05|380.65|8
1642384480000|2022-01-17 01:54:40|386.05|380.65|386|380.6|386.05|380.65|386|380.6|15
1642384490000|2022-01-17 01:54:50|385.99|380.59|385.97|380.57|386.01|380.61|385.97|380.57|7
1642384500000|2022-01-17 01:55:00|385.98|380.58|386.02|380.62|386.02|380.62|385.98|380.58|6
1642384510000|2022-01-17 01:55:10|386|380.6|385.87|380.47|386|380.6|385.86|380.46|15
1642384520000|2022-01-17 01:55:20|385.88|380.48|385.81|380.41|385.88|380.48|385.81|380.41|7
1642384530000|2022-01-17 01:55:30|385.8|380.4|385.83|380.43|385.85|380.45|385.8|380.4|12
1642384540000|2022-01-17 01:55:40|385.82|380.42|385.8|380.4|385.83|380.43|385.74|380.34|17
1642384550000|2022-01-17 01:55:50|385.81|380.41|385.81|380.41|385.81|380.41|385.8|380.4|3
1642384560000|2022-01-17 01:56:00|385.8|380.4|385.72|380.32|385.82|380.42|385.72|380.32|15
1642384570000|2022-01-17 01:56:10|385.71|380.31|385.69|380.29|385.72|380.32|385.64|380.24|12
1642384580000|2022-01-17 01:56:20|385.7|380.3|385.69|380.29|385.7|380.3|385.68|380.28|4
1642384590000|2022-01-17 01:56:30|385.68|380.28|385.71|380.31|385.77|380.37|385.67|380.27|13
1642384600000|2022-01-17 01:56:40|385.72|380.32|385.75|380.35|385.76|380.36|385.72|380.32|9
1642384610000|2022-01-17 01:56:50|385.76|380.36|385.73|380.33|385.76|380.36|385.73|380.33|3
1642384620000|2022-01-17 01:57:00|385.74|380.34|385.76|380.36|385.77|380.37|385.74|380.34|10
1642384630000|2022-01-17 01:57:10|385.72|380.32|385.73|380.33|385.73|380.33|385.72|380.32|2
1642384640000|2022-01-17 01:57:20|385.74|380.34|385.84|380.44|385.84|380.44|385.74|380.34|12
1642384650000|2022-01-17 01:57:30|385.85|380.45|385.83|380.43|385.85|380.45|385.81|380.41|10
1642384660000|2022-01-17 01:57:40|385.85|380.45|385.81|380.41|385.85|380.45|385.8|380.4|15
1642384670000|2022-01-17 01:57:50|385.85|380.45|385.81|380.41|385.85|380.45|385.81|380.41|5
1642384680000|2022-01-17 01:58:00|385.83|380.43|385.76|380.36|385.83|380.43|385.75|380.35|9
1642384690000|2022-01-17 01:58:10|385.77|380.37|385.76|380.36|385.77|380.37|385.76|380.36|2
1642384700000|2022-01-17 01:58:20|385.75|380.35|385.77|380.37|385.78|380.38|385.74|380.34|9
1642384710000|2022-01-17 01:58:30|385.78|380.38|385.63|380.23|385.78|380.38|385.55|380.15|20
1642384720000|2022-01-17 01:58:40|385.64|380.24|385.38|379.98|385.65|380.25|385.38|379.98|28
1642384730000|2022-01-17 01:58:50|385.41|380.01|385.43|380.03|385.48|380.08|385.35|379.95|20
1642384740000|2022-01-17 01:59:00|385.42|380.02|385.52|380.12|385.64|380.24|385.39|379.99|31
1642384750000|2022-01-17 01:59:10|385.47|380.07|385.72|380.32|385.72|380.32|385.44|380.04|28
1642384760000|2022-01-17 01:59:20|385.71|380.31|385.75|380.35|385.75|380.35|385.71|380.31|8
1642384770000|2022-01-17 01:59:30|385.74|380.34|385.77|380.37|385.78|380.38|385.73|380.33|12
1642384780000|2022-01-17 01:59:40|385.75|380.35|385.85|380.45|385.85|380.45|385.75|380.35|7
1642384790000|2022-01-17 01:59:50|385.86|380.46|385.84|380.44|385.86|380.46|385.8|380.4|12
1642384800000|2022-01-17 02:00:00|385.85|380.45|385.82|380.42|385.87|380.47|385.77|380.37|20
1642384810000|2022-01-17 02:00:10|385.81|380.41|385.63|380.23|385.82|380.42|385.63|380.23|16
1642384820000|2022-01-17 02:00:20|385.62|380.22|385.7|380.3|385.74|380.34|385.62|380.22|20
1642384830000|2022-01-17 02:00:30|385.69|380.29|385.69|380.29|385.72|380.32|385.63|380.23|22
1642384840000|2022-01-17 02:00:40|385.68|380.28|385.74|380.34|385.75|380.35|385.68|380.28|11
1642384850000|2022-01-17 02:00:50|385.75|380.35|385.79|380.39|385.81|380.41|385.74|380.34|13
1642384860000|2022-01-17 02:01:00|385.84|380.44|385.76|380.36|385.84|380.44|385.74|380.34|14
1642384870000|2022-01-17 02:01:10|385.8|380.4|385.76|380.36|385.8|380.4|385.76|380.36|3
1642384880000|2022-01-17 02:01:20|385.78|380.38|385.79|380.39|385.8|380.4|385.77|380.37|6
1642384890000|2022-01-17 02:01:30|385.78|380.38|385.76|380.36|385.79|380.39|385.76|380.36|7
1642384900000|2022-01-17 02:01:40|385.77|380.37|385.73|380.33|385.77|380.37|385.73|380.33|5
1642384910000|2022-01-17 02:01:50|385.72|380.32|385.69|380.29|385.75|380.35|385.66|380.26|10
1642384920000|2022-01-17 02:02:00|385.66|380.26|385.7|380.3|385.71|380.31|385.63|380.23|19
1642384930000|2022-01-17 02:02:10|385.71|380.31|385.73|380.33|385.73|380.33|385.66|380.26|15
1642384940000|2022-01-17 02:02:20|385.75|380.35|385.93|380.53|385.97|380.57|385.75|380.35|24
1642384950000|2022-01-17 02:02:30|385.94|380.54|385.9|380.5|385.96|380.56|385.9|380.5|18
1642384960000|2022-01-17 02:02:40|385.89|380.49|386.06|380.66|386.07|380.67|385.89|380.49|16
1642384970000|2022-01-17 02:02:50|386.07|380.67|386.15|380.75|386.16|380.76|386.06|380.66|20
1642384980000|2022-01-17 02:03:00|386.14|380.74|386.17|380.77|386.2|380.8|386.14|380.74|12
1642384990000|2022-01-17 02:03:10|386.19|380.79|386.12|380.72|386.2|380.8|386.11|380.71|15
1642385000000|2022-01-17 02:03:20|386.11|380.71|386.09|380.69|386.13|380.73|386.05|380.65|22
1642385010000|2022-01-17 02:03:30|386.05|380.65|386.12|380.72|386.14|380.74|386.04|380.64|15
1642385020000|2022-01-17 02:03:40|386.13|380.73|386.13|380.73|386.15|380.75|386.12|380.72|6
1642385030000|2022-01-17 02:03:50|386.14|380.74|386.21|380.81|386.21|380.81|386.14|380.74|7
1642385040000|2022-01-17 02:04:00|386.2|380.8|386.24|380.84|386.29|380.89|386.17|380.77|19
1642385050000|2022-01-17 02:04:10|386.17|380.77|386.17|380.77|386.24|380.84|386.1|380.7|25
1642385060000|2022-01-17 02:04:20|386.14|380.74|386.06|380.66|386.18|380.78|386.06|380.66|19
1642385070000|2022-01-17 02:04:30|386.11|380.71|386.1|380.7|386.12|380.72|386.1|380.7|5
1642385080000|2022-01-17 02:04:40|386.09|380.69|386.07|380.67|386.16|380.76|386.02|380.62|6
1642385090000|2022-01-17 02:04:50|386.06|380.66|385.98|380.58|386.08|380.68|385.97|380.57|11
1642385100000|2022-01-17 02:05:00|385.97|380.57|386.07|380.67|386.07|380.67|385.97|380.57|6
1642385110000|2022-01-17 02:05:10|386.05|380.65|386.25|380.85|386.25|380.85|386.05|380.65|20
1642385120000|2022-01-17 02:05:20|386.26|380.86|386.31|380.91|386.31|380.91|386.26|380.86|9
1642385130000|2022-01-17 02:05:30|386.3|380.9|386.22|380.82|386.3|380.9|386.2|380.8|13
1642385140000|2022-01-17 02:05:40|386.18|380.78|386.42|381.02|386.42|381.02|386.18|380.78|24
1642385150000|2022-01-17 02:05:50|386.51|381.11|386.57|381.17|386.61|381.21|386.51|381.11|21
1642385160000|2022-01-17 02:06:00|386.55|381.15|386.54|381.14|386.62|381.22|386.54|381.14|17
1642385170000|2022-01-17 02:06:10|386.55|381.15|386.52|381.12|386.56|381.16|386.5|381.1|9
1642385180000|2022-01-17 02:06:20|386.51|381.11|386.51|381.11|386.52|381.12|386.46|381.06|11
1642385190000|2022-01-17 02:06:30|386.54|381.14|386.49|381.09|386.55|381.15|386.47|381.07|16
1642385200000|2022-01-17 02:06:40|386.48|381.08|386.47|381.07|386.48|381.08|386.44|381.04|6
1642385210000|2022-01-17 02:06:50|386.46|381.06|386.46|381.06|386.46|381.06|386.44|381.04|4
1642385220000|2022-01-17 02:07:00|386.44|381.04|386.45|381.05|386.45|381.05|386.43|381.03|3
1642385230000|2022-01-17 02:07:10|386.43|381.03|386.4|381|386.45|381.05|386.4|381|8
1642385240000|2022-01-17 02:07:20|386.39|380.99|386.2|380.8|386.42|381.02|386.11|380.71|26
1642385250000|2022-01-17 02:07:30|386.31|380.91|386.26|380.86|386.33|380.93|386.23|380.83|20
1642385260000|2022-01-17 02:07:40|386.25|380.85|386.28|380.88|386.28|380.88|386.25|380.85|8
1642385270000|2022-01-17 02:07:50|386.25|380.85|386.22|380.82|386.26|380.86|386.22|380.82|8
1642385280000|2022-01-17 02:08:00|386.27|380.87|386.26|380.86|386.28|380.88|386.25|380.85|8
1642385290000|2022-01-17 02:08:10|386.28|380.88|386.2|380.8|386.28|380.88|386.17|380.77|15
1642385300000|2022-01-17 02:08:20|386.21|380.81|386.17|380.77|386.21|380.81|386.16|380.76|13
1642385310000|2022-01-17 02:08:30|386.16|380.76|386.16|380.76|386.21|380.81|386.16|380.76|6
1642385320000|2022-01-17 02:08:40|386.18|380.78|386.18|380.78|386.21|380.81|386.06|380.66|14
1642385330000|2022-01-17 02:08:50|386.13|380.73|386.11|380.71|386.19|380.79|386.06|380.66|16
1642385340000|2022-01-17 02:09:00|386.1|380.7|386.08|380.68|386.1|380.7|386.02|380.62|14
1642385350000|2022-01-17 02:09:10|386.09|380.69|386.08|380.68|386.11|380.71|386.07|380.67|11
1642385360000|2022-01-17 02:09:20|386.05|380.65|386.06|380.66|386.06|380.66|386.02|380.62|14
1642385370000|2022-01-17 02:09:30|386.05|380.65|386.05|380.65|386.05|380.65|386.05|380.65|1
1642385380000|2022-01-17 02:09:40|386.08|380.68|386.11|380.71|386.12|380.72|386.03|380.63|11
1642385390000|2022-01-17 02:09:50|386.12|380.72|386.24|380.84|386.31|380.91|386.12|380.72|19
1642385400000|2022-01-17 02:10:00|386.3|380.9|386.15|380.75|386.3|380.9|386.09|380.69|17
1642385410000|2022-01-17 02:10:10|386.14|380.74|386.06|380.66|386.15|380.75|386.01|380.61|25
1642385420000|2022-01-17 02:10:20|386.03|380.63|385.83|380.43|386.07|380.67|385.83|380.43|22
1642385430000|2022-01-17 02:10:30|385.79|380.39|385.83|380.43|385.85|380.45|385.78|380.38|16
1642385440000|2022-01-17 02:10:40|385.8|380.4|385.66|380.26|385.83|380.43|385.64|380.24|18
1642385450000|2022-01-17 02:10:50|385.67|380.27|385.43|380.03|385.68|380.28|385.43|380.03|23
1642385460000|2022-01-17 02:11:00|385.42|380.02|385.27|379.87|385.42|380.02|385.23|379.83|23
1642385470000|2022-01-17 02:11:10|385.26|379.86|385.18|379.78|385.27|379.87|385.18|379.78|9
1642385480000|2022-01-17 02:11:20|385.2|379.8|385.21|379.81|385.23|379.83|385.16|379.76|16
1642385490000|2022-01-17 02:11:30|385.2|379.8|385.2|379.8|385.23|379.83|385.2|379.8|10
1642385500000|2022-01-17 02:11:40|385.21|379.81|385.17|379.77|385.21|379.81|385.17|379.77|15
1642385510000|2022-01-17 02:11:50|385.18|379.78|385.15|379.75|385.18|379.78|385.15|379.75|12
1642385520000|2022-01-17 02:12:00|385.17|379.77|385.07|379.67|385.17|379.77|385.07|379.67|21
1642385530000|2022-01-17 02:12:10|385.11|379.71|384.92|379.52|385.11|379.71|384.88|379.48|17
1642385540000|2022-01-17 02:12:20|384.93|379.53|384.96|379.56|384.99|379.59|384.82|379.42|23
1642385550000|2022-01-17 02:12:30|384.95|379.55|384.88|379.48|384.96|379.56|384.88|379.48|15
1642385560000|2022-01-17 02:12:40|384.87|379.47|384.67|379.27|384.87|379.47|384.62|379.22|17
1642385570000|2022-01-17 02:12:50|384.66|379.26|384.74|379.34|384.79|379.39|384.61|379.21|16
1642385580000|2022-01-17 02:13:00|384.75|379.35|384.89|379.49|384.89|379.49|384.75|379.35|9
1642385590000|2022-01-17 02:13:10|384.9|379.5|385.12|379.72|385.14|379.74|384.73|379.33|21
1642385600000|2022-01-17 02:13:20|385.18|379.78|385.12|379.72|385.2|379.8|385.05|379.65|21
1642385610000|2022-01-17 02:13:30|385.09|379.69|385.12|379.72|385.13|379.73|385.05|379.65|18
1642385620000|2022-01-17 02:13:40|385.13|379.73|385.18|379.78|385.18|379.78|385.13|379.73|10
1642385630000|2022-01-17 02:13:50|385.15|379.75|385.17|379.77|385.19|379.79|385.15|379.75|12
1642385640000|2022-01-17 02:14:00|385.19|379.79|385.26|379.86|385.26|379.86|385.17|379.77|9
1642385650000|2022-01-17 02:14:10|385.29|379.89|385.41|380.01|385.42|380.02|385.26|379.86|25
1642385660000|2022-01-17 02:14:20|385.34|379.94|385.32|379.92|385.41|380.01|385.28|379.88|23
1642385670000|2022-01-17 02:14:30|385.33|379.93|385.58|380.18|385.58|380.18|385.33|379.93|23
1642385680000|2022-01-17 02:14:40|385.55|380.15|385.59|380.19|385.62|380.22|385.45|380.05|22
1642385690000|2022-01-17 02:14:50|385.61|380.21|385.6|380.2|385.61|380.21|385.54|380.14|12
1642385700000|2022-01-17 02:15:00|385.59|380.19|385.5|380.1|385.59|380.19|385.48|380.08|12
1642385710000|2022-01-17 02:15:10|385.46|380.06|385.36|379.96|385.46|380.06|385.36|379.96|7
1642385720000|2022-01-17 02:15:20|385.35|379.95|385.29|379.89|385.37|379.97|385.29|379.89|7
1642385730000|2022-01-17 02:15:30|385.3|379.9|385.34|379.94|385.34|379.94|385.29|379.89|15
1642385740000|2022-01-17 02:15:40|385.35|379.95|385.33|379.93|385.35|379.95|385.28|379.88|12
1642385750000|2022-01-17 02:15:50|385.31|379.91|385.4|380|385.46|380.06|385.31|379.91|26
1642385760000|2022-01-17 02:16:00|385.41|380.01|385.54|380.14|385.54|380.14|385.41|380.01|20
1642385770000|2022-01-17 02:16:10|385.56|380.16|385.62|380.22|385.67|380.27|385.54|380.14|22
1642385780000|2022-01-17 02:16:20|385.63|380.23|385.65|380.25|385.67|380.27|385.62|380.22|16
1642385790000|2022-01-17 02:16:30|385.64|380.24|385.63|380.23|385.65|380.25|385.6|380.2|13
1642385800000|2022-01-17 02:16:40|385.64|380.24|385.65|380.25|385.66|380.26|385.53|380.13|17
1642385810000|2022-01-17 02:16:50|385.64|380.24|385.64|380.24|385.64|380.24|385.6|380.2|9
1642385820000|2022-01-17 02:17:00|385.63|380.23|385.62|380.22|385.63|380.23|385.6|380.2|12
1642385830000|2022-01-17 02:17:10|385.68|380.28|385.63|380.23|385.68|380.28|385.62|380.22|6
1642385840000|2022-01-17 02:17:20|385.6|380.2|385.54|380.14|385.6|380.2|385.52|380.12|5
1642385850000|2022-01-17 02:17:30|385.51|380.11|385.58|380.18|385.58|380.18|385.5|380.1|15
1642385860000|2022-01-17 02:17:40|385.6|380.2|385.66|380.26|385.66|380.26|385.58|380.18|5
1642385870000|2022-01-17 02:17:50|385.67|380.27|385.68|380.28|385.72|380.32|385.66|380.26|11
1642385880000|2022-01-17 02:18:00|385.69|380.29|385.58|380.18|385.7|380.3|385.58|380.18|9
1642385890000|2022-01-17 02:18:10|385.61|380.21|385.62|380.22|385.67|380.27|385.6|380.2|16
1642385900000|2022-01-17 02:18:20|385.61|380.21|385.49|380.09|385.66|380.26|385.48|380.08|25
1642385910000|2022-01-17 02:18:30|385.5|380.1|385.55|380.15|385.55|380.15|385.47|380.07|12
1642385920000|2022-01-17 02:18:40|385.57|380.17|385.66|380.26|385.68|380.28|385.55|380.15|16
1642385930000|2022-01-17 02:18:50|385.65|380.25|385.72|380.32|385.73|380.33|385.65|380.25|5
1642385940000|2022-01-17 02:19:00|385.74|380.34|385.69|380.29|385.74|380.34|385.68|380.28|6
1642385950000|2022-01-17 02:19:10|385.68|380.28|385.69|380.29|385.7|380.3|385.61|380.21|10
1642385960000|2022-01-17 02:19:20|385.68|380.28|385.68|380.28|385.7|380.3|385.61|380.21|10
1642385970000|2022-01-17 02:19:30|385.73|380.33|385.65|380.25|385.76|380.36|385.65|380.25|14
1642385980000|2022-01-17 02:19:40|385.66|380.26|385.65|380.25|385.71|380.31|385.65|380.25|9
1642385990000|2022-01-17 02:19:50|385.66|380.26|385.62|380.22|385.66|380.26|385.62|380.22|4
1642386000000|2022-01-17 02:20:00|385.61|380.21|385.46|380.06|385.61|380.21|385.45|380.05|14
1642386010000|2022-01-17 02:20:10|385.44|380.04|385.32|379.92|385.46|380.06|385.32|379.92|15
1642386020000|2022-01-17 02:20:20|385.31|379.91|385.43|380.03|385.43|380.03|385.26|379.86|19
1642386030000|2022-01-17 02:20:30|385.41|380.01|385.36|379.96|385.43|380.03|385.31|379.91|11
1642386040000|2022-01-17 02:20:40|385.33|379.93|385.33|379.93|385.37|379.97|385.33|379.93|7
1642386050000|2022-01-17 02:20:50|385.37|379.97|385.33|379.93|385.37|379.97|385.31|379.91|3
1642386060000|2022-01-17 02:21:00|385.36|379.96|385.23|379.83|385.37|379.97|385.23|379.83|20
1642386070000|2022-01-17 02:21:10|385.21|379.81|385.24|379.84|385.27|379.87|385.21|379.81|9
1642386080000|2022-01-17 02:21:20|385.23|379.83|385.21|379.81|385.24|379.84|385.19|379.79|9
1642386090000|2022-01-17 02:21:30|385.19|379.79|385.17|379.77|385.21|379.81|385.15|379.75|6
1642386100000|2022-01-17 02:21:40|385.21|379.81|385.24|379.84|385.27|379.87|385.19|379.79|16
1642386110000|2022-01-17 02:21:50|385.2|379.8|385.22|379.82|385.25|379.85|385.2|379.8|13
1642386120000|2022-01-17 02:22:00|385.23|379.83|385.2|379.8|385.28|379.88|385.19|379.79|16
1642386130000|2022-01-17 02:22:10|385.21|379.81|385.2|379.8|385.26|379.86|385.19|379.79|15
1642386140000|2022-01-17 02:22:20|385.22|379.82|385.33|379.93|385.34|379.94|385.22|379.82|9
1642386150000|2022-01-17 02:22:30|385.34|379.94|385.33|379.93|385.34|379.94|385.33|379.93|4
1642386160000|2022-01-17 02:22:40|385.34|379.94|385.34|379.94|385.34|379.94|385.33|379.93|3
1642386170000|2022-01-17 02:22:50|385.35|379.95|385.35|379.95|385.42|380.02|385.33|379.93|13
1642386180000|2022-01-17 02:23:00|385.34|379.94|385.32|379.92|385.34|379.94|385.32|379.92|2
1642386190000|2022-01-17 02:23:10|385.34|379.94|385.49|380.09|385.52|380.12|385.34|379.94|18
1642386200000|2022-01-17 02:23:20|385.5|380.1|385.52|380.12|385.52|380.12|385.49|380.09|9
1642386210000|2022-01-17 02:23:30|385.53|380.13|385.56|380.16|385.57|380.17|385.53|380.13|7
1642386220000|2022-01-17 02:23:40|385.55|380.15|385.53|380.13|385.55|380.15|385.5|380.1|9
1642386230000|2022-01-17 02:23:50|385.51|380.11|385.69|380.29|385.69|380.29|385.51|380.11|14
1642386240000|2022-01-17 02:24:00|385.7|380.3|385.7|380.3|385.71|380.31|385.7|380.3|3
1642386250000|2022-01-17 02:24:10|385.71|380.31|385.7|380.3|385.71|380.31|385.7|380.3|6
1642386260000|2022-01-17 02:24:20|385.69|380.29|385.7|380.3|385.7|380.3|385.69|380.29|4
1642386270000|2022-01-17 02:24:30|385.71|380.31|385.73|380.33|385.73|380.33|385.71|380.31|5
1642386280000|2022-01-17 02:24:40|385.78|380.38|385.79|380.39|385.88|380.48|385.78|380.38|8
1642386290000|2022-01-17 02:24:50|385.81|380.41|385.83|380.43|385.83|380.43|385.79|380.39|5
1642386300000|2022-01-17 02:25:00|385.85|380.45|385.85|380.45|385.88|380.48|385.85|380.45|6
1642386310000|2022-01-17 02:25:10|385.84|380.44|385.86|380.46|385.88|380.48|385.84|380.44|6
1642386320000|2022-01-17 02:25:20|385.85|380.45|385.85|380.45|385.86|380.46|385.85|380.45|3
1642386330000|2022-01-17 02:25:30|385.86|380.46|385.84|380.44|385.86|380.46|385.82|380.42|20
1642386340000|2022-01-17 02:25:40|385.86|380.46|385.86|380.46|385.88|380.48|385.84|380.44|16
1642386350000|2022-01-17 02:25:50|385.87|380.47|385.85|380.45|385.87|380.47|385.79|380.39|19
1642386360000|2022-01-17 02:26:00|385.82|380.42|385.83|380.43|385.85|380.45|385.82|380.42|8
1642386370000|2022-01-17 02:26:10|385.82|380.42|385.85|380.45|385.86|380.46|385.82|380.42|11
1642386380000|2022-01-17 02:26:20|385.82|380.42|385.85|380.45|385.86|380.46|385.82|380.42|12
1642386390000|2022-01-17 02:26:30|385.82|380.42|385.86|380.46|385.86|380.46|385.82|380.42|14
1642386400000|2022-01-17 02:26:40|385.84|380.44|385.76|380.36|385.85|380.45|385.74|380.34|7
1642386410000|2022-01-17 02:26:50|385.73|380.33|385.6|380.2|385.76|380.36|385.59|380.19|17
1642386420000|2022-01-17 02:27:00|385.64|380.24|385.55|380.15|385.64|380.24|385.52|380.12|18
1642386430000|2022-01-17 02:27:10|385.54|380.14|385.57|380.17|385.57|380.17|385.53|380.13|10
1642386440000|2022-01-17 02:27:20|385.56|380.16|385.49|380.09|385.57|380.17|385.49|380.09|13
1642386450000|2022-01-17 02:27:30|385.48|380.08|385.44|380.04|385.52|380.12|385.44|380.04|14
1642386460000|2022-01-17 02:27:40|385.42|380.02|385.36|379.96|385.42|380.02|385.31|379.91|9
1642386470000|2022-01-17 02:27:50|385.33|379.93|385.3|379.9|385.37|379.97|385.26|379.86|19
1642386480000|2022-01-17 02:28:00|385.27|379.87|385.32|379.92|385.35|379.95|385.27|379.87|14
1642386490000|2022-01-17 02:28:10|385.35|379.95|385.36|379.96|385.43|380.03|385.31|379.91|15
1642386500000|2022-01-17 02:28:20|385.38|379.98|385.4|380|385.4|380|385.36|379.96|6
1642386510000|2022-01-17 02:28:30|385.41|380.01|385.53|380.13|385.54|380.14|385.41|380.01|14
1642386520000|2022-01-17 02:28:40|385.5|380.1|385.5|380.1|385.51|380.11|385.47|380.07|14
1642386530000|2022-01-17 02:28:50|385.46|380.06|385.44|380.04|385.47|380.07|385.44|380.04|9
1642386540000|2022-01-17 02:29:00|385.43|380.03|385.41|380.01|385.52|380.12|385.4|380|11
1642386550000|2022-01-17 02:29:10|385.4|380|385.41|380.01|385.41|380.01|385.4|380|2
1642386560000|2022-01-17 02:29:20|385.4|380|385.3|379.9|385.4|380|385.3|379.9|5
1642386570000|2022-01-17 02:29:30|385.28|379.88|385.29|379.89|385.35|379.95|385.28|379.88|7
1642386580000|2022-01-17 02:29:40|385.28|379.88|385.29|379.89|385.29|379.89|385.28|379.88|4
1642386590000|2022-01-17 02:29:50|385.28|379.88|385.26|379.86|385.29|379.89|385.21|379.81|9
1642386600000|2022-01-17 02:30:00|385.21|379.81|385.22|379.82|385.27|379.87|385.21|379.81|14
1642386610000|2022-01-17 02:30:10|385.21|379.81|385.23|379.83|385.34|379.94|385.18|379.78|24
1642386620000|2022-01-17 02:30:20|385.24|379.84|385.31|379.91|385.35|379.95|385.23|379.83|30
1642386630000|2022-01-17 02:30:30|385.3|379.9|385.25|379.85|385.34|379.94|385.25|379.85|13
1642386640000|2022-01-17 02:30:40|385.28|379.88|385.26|379.86|385.31|379.91|385.25|379.85|27
1642386650000|2022-01-17 02:30:50|385.25|379.85|385.26|379.86|385.31|379.91|385.25|379.85|15
1642386660000|2022-01-17 02:31:00|385.25|379.85|385.32|379.92|385.32|379.92|385.25|379.85|13
1642386670000|2022-01-17 02:31:10|385.3|379.9|385.1|379.7|385.38|379.98|385.1|379.7|23
1642386680000|2022-01-17 02:31:20|385.19|379.79|385.11|379.71|385.22|379.82|385.09|379.69|14
1642386690000|2022-01-17 02:31:30|385.1|379.7|385.06|379.66|385.11|379.71|385.06|379.66|5
1642386700000|2022-01-17 02:31:40|385.07|379.67|385.05|379.65|385.07|379.67|385.05|379.65|3
1642386710000|2022-01-17 02:31:50|385.06|379.66|385.07|379.67|385.09|379.69|385.04|379.64|8
1642386720000|2022-01-17 02:32:00|385.06|379.66|385.11|379.71|385.13|379.73|385.05|379.65|22
1642386730000|2022-01-17 02:32:10|385.1|379.7|385.11|379.71|385.19|379.79|385.1|379.7|16
1642386740000|2022-01-17 02:32:20|385.14|379.74|385.1|379.7|385.21|379.81|385.08|379.68|23
1642386750000|2022-01-17 02:32:30|385.11|379.71|385.15|379.75|385.2|379.8|385.11|379.71|24
1642386760000|2022-01-17 02:32:40|385.16|379.76|385.19|379.79|385.21|379.81|385.16|379.76|10
1642386770000|2022-01-17 02:32:50|385.18|379.78|385.12|379.72|385.18|379.78|385.12|379.72|12
1642386780000|2022-01-17 02:33:00|385.13|379.73|385.16|379.76|385.21|379.81|385.09|379.69|20
1642386790000|2022-01-17 02:33:10|385.17|379.77|385.15|379.75|385.2|379.8|385.12|379.72|15
1642386800000|2022-01-17 02:33:20|385.1|379.7|385.13|379.73|385.18|379.78|385.1|379.7|12
1642386810000|2022-01-17 02:33:30|385.14|379.74|385.14|379.74|385.17|379.77|385.13|379.73|8
1642386820000|2022-01-17 02:33:40|385.07|379.67|385.18|379.78|385.24|379.84|385.05|379.65|22
1642386830000|2022-01-17 02:33:50|385.19|379.79|385.21|379.81|385.22|379.82|385.13|379.73|19
1642386840000|2022-01-17 02:34:00|385.16|379.76|385.33|379.93|385.33|379.93|385.16|379.76|14
1642386850000|2022-01-17 02:34:10|385.32|379.92|385.3|379.9|385.32|379.92|385.26|379.86|16
1642386860000|2022-01-17 02:34:20|385.28|379.88|385.3|379.9|385.35|379.95|385.25|379.85|18
1642386870000|2022-01-17 02:34:30|385.28|379.88|385.21|379.81|385.28|379.88|385.1|379.7|14
1642386880000|2022-01-17 02:34:40|385.17|379.77|385.2|379.8|385.27|379.87|385.16|379.76|17
1642386890000|2022-01-17 02:34:50|385.19|379.79|385.14|379.74|385.28|379.88|385.14|379.74|11
1642386900000|2022-01-17 02:35:00|385.15|379.75|385.3|379.9|385.31|379.91|385.13|379.73|15
1642386910000|2022-01-17 02:35:10|385.31|379.91|385.49|380.09|385.51|380.11|385.31|379.91|19
1642386920000|2022-01-17 02:35:20|385.51|380.11|385.63|380.23|385.63|380.23|385.51|380.11|13
1642386930000|2022-01-17 02:35:30|385.62|380.22|385.62|380.22|385.63|380.23|385.6|380.2|7
1642386940000|2022-01-17 02:35:40|385.59|380.19|385.5|380.1|385.59|380.19|385.5|380.1|13
1642386950000|2022-01-17 02:35:50|385.46|380.06|385.46|380.06|385.51|380.11|385.41|380.01|30
1642386960000|2022-01-17 02:36:00|385.47|380.07|385.47|380.07|385.53|380.13|385.46|380.06|17
1642386970000|2022-01-17 02:36:10|385.45|380.05|385.5|380.1|385.52|380.12|385.45|380.05|8
1642386980000|2022-01-17 02:36:20|385.49|380.09|385.57|380.17|385.61|380.21|385.49|380.09|16
1642386990000|2022-01-17 02:36:30|385.58|380.18|385.67|380.27|385.67|380.27|385.56|380.16|15
1642387000000|2022-01-17 02:36:40|385.7|380.3|385.68|380.28|385.72|380.32|385.67|380.27|14
1642387010000|2022-01-17 02:36:50|385.69|380.29|385.69|380.29|385.7|380.3|385.69|380.29|9
1642387020000|2022-01-17 02:37:00|385.68|380.28|385.77|380.37|385.77|380.37|385.65|380.25|16
1642387030000|2022-01-17 02:37:10|385.8|380.4|385.87|380.47|385.87|380.47|385.79|380.39|14
1642387040000|2022-01-17 02:37:20|385.83|380.43|385.7|380.3|385.87|380.47|385.7|380.3|15
1642387050000|2022-01-17 02:37:30|385.71|380.31|385.73|380.33|385.73|380.33|385.71|380.31|5
1642387060000|2022-01-17 02:37:40|385.72|380.32|385.77|380.37|385.78|380.38|385.71|380.31|6
1642387070000|2022-01-17 02:37:50|385.79|380.39|385.73|380.33|385.79|380.39|385.73|380.33|3
1642387080000|2022-01-17 02:38:00|385.74|380.34|385.71|380.31|385.76|380.36|385.71|380.31|14
1642387090000|2022-01-17 02:38:10|385.74|380.34|385.72|380.32|385.74|380.34|385.72|380.32|6
1642387100000|2022-01-17 02:38:20|385.69|380.29|385.57|380.17|385.69|380.29|385.54|380.14|14
1642387110000|2022-01-17 02:38:30|385.61|380.21|385.57|380.17|385.66|380.26|385.57|380.17|14
1642387120000|2022-01-17 02:38:40|385.59|380.19|385.7|380.3|385.73|380.33|385.58|380.18|19
1642387130000|2022-01-17 02:38:50|385.68|380.28|385.53|380.13|385.68|380.28|385.52|380.12|16
1642387140000|2022-01-17 02:39:00|385.55|380.15|385.52|380.12|385.55|380.15|385.51|380.11|14
1642387150000|2022-01-17 02:39:10|385.5|380.1|385.43|380.03|385.52|380.12|385.39|379.99|16
1642387160000|2022-01-17 02:39:20|385.42|380.02|385.38|379.98|385.43|380.03|385.34|379.94|10
1642387170000|2022-01-17 02:39:30|385.39|379.99|385.32|379.92|385.39|379.99|385.31|379.91|12
1642387180000|2022-01-17 02:39:40|385.31|379.91|385.18|379.78|385.31|379.91|385.18|379.78|7
1642387190000|2022-01-17 02:39:50|385.2|379.8|385.08|379.68|385.2|379.8|385.05|379.65|17
1642387200000|2022-01-17 02:40:00|385.09|379.69|384.84|379.44|385.09|379.69|384.83|379.43|25
1642387210000|2022-01-17 02:40:10|384.9|379.5|384.82|379.42|384.9|379.5|384.82|379.42|10
1642387220000|2022-01-17 02:40:20|384.88|379.48|384.94|379.54|385.02|379.62|384.84|379.44|23
1642387230000|2022-01-17 02:40:30|384.97|379.57|385.04|379.64|385.04|379.64|384.97|379.57|10
1642387240000|2022-01-17 02:40:40|385.05|379.65|385.13|379.73|385.13|379.73|385.05|379.65|8
1642387250000|2022-01-17 02:40:50|385.14|379.74|385.13|379.73|385.15|379.75|385.12|379.72|9
1642387260000|2022-01-17 02:41:00|385.15|379.75|385.12|379.72|385.2|379.8|385.11|379.71|8
1642387270000|2022-01-17 02:41:10|385.11|379.71|385.12|379.72|385.2|379.8|385.11|379.71|9
1642387280000|2022-01-17 02:41:20|385.15|379.75|385.12|379.72|385.15|379.75|385.1|379.7|13
1642387290000|2022-01-17 02:41:30|385.11|379.71|385.05|379.65|385.13|379.73|385.05|379.65|13
1642387300000|2022-01-17 02:41:40|385.06|379.66|385.01|379.61|385.09|379.69|384.94|379.54|19
1642387310000|2022-01-17 02:41:50|385|379.6|384.89|379.49|385|379.6|384.89|379.49|14
1642387320000|2022-01-17 02:42:00|384.9|379.5|384.89|379.49|384.9|379.5|384.89|379.49|4
1642387330000|2022-01-17 02:42:10|384.9|379.5|384.98|379.58|384.98|379.58|384.9|379.5|10
1642387340000|2022-01-17 02:42:20|384.99|379.59|384.97|379.57|384.99|379.59|384.93|379.53|16
1642387350000|2022-01-17 02:42:30|384.96|379.56|384.98|379.58|384.98|379.58|384.95|379.55|4
1642387360000|2022-01-17 02:42:40|384.97|379.57|384.95|379.55|384.97|379.57|384.95|379.55|8
1642387370000|2022-01-17 02:42:50|384.96|379.56|385|379.6|385.01|379.61|384.94|379.54|10
1642387380000|2022-01-17 02:43:00|385.01|379.61|385.1|379.7|385.12|379.72|385.01|379.61|8
1642387400000|2022-01-17 02:43:20|385.15|379.75|385.18|379.78|385.21|379.81|385.13|379.73|13
1642387410000|2022-01-17 02:43:30|385.16|379.76|385.2|379.8|385.21|379.81|385.16|379.76|16
1642387420000|2022-01-17 02:43:40|385.21|379.81|385.21|379.81|385.22|379.82|385.2|379.8|5
1642387430000|2022-01-17 02:43:50|385.22|379.82|385.2|379.8|385.22|379.82|385.2|379.8|6
1642387440000|2022-01-17 02:44:00|385.21|379.81|385.41|380.01|385.41|380.01|385.21|379.81|6
1642387450000|2022-01-17 02:44:10|385.44|380.04|385.41|380.01|385.5|380.1|385.41|380.01|14
1642387460000|2022-01-17 02:44:20|385.42|380.02|385.46|380.06|385.46|380.06|385.38|379.98|8
1642387470000|2022-01-17 02:44:30|385.47|380.07|385.46|380.06|385.47|380.07|385.37|379.97|17
1642387480000|2022-01-17 02:44:40|385.42|380.02|385.51|380.11|385.52|380.12|385.38|379.98|18
1642387490000|2022-01-17 02:44:50|385.5|380.1|385.41|380.01|385.5|380.1|385.41|380.01|13
1642387500000|2022-01-17 02:45:00|385.49|380.09|385.41|380.01|385.49|380.09|385.4|380|8
1642387510000|2022-01-17 02:45:10|385.4|380|385.41|380.01|385.42|380.02|385.39|379.99|6
1642387520000|2022-01-17 02:45:20|385.42|380.02|385.42|380.02|385.44|380.04|385.41|380.01|10
1642387530000|2022-01-17 02:45:30|385.43|380.03|385.41|380.01|385.43|380.03|385.4|380|6
1642387540000|2022-01-17 02:45:40|385.42|380.02|385.44|380.04|385.45|380.05|385.4|380|7
1642387550000|2022-01-17 02:45:50|385.45|380.05|385.46|380.06|385.49|380.09|385.44|380.04|14
1642387560000|2022-01-17 02:46:00|385.48|380.08|385.52|380.12|385.57|380.17|385.46|380.06|16
1642387570000|2022-01-17 02:46:10|385.57|380.17|385.48|380.08|385.57|380.17|385.47|380.07|12
1642387580000|2022-01-17 02:46:20|385.49|380.09|385.5|380.1|385.5|380.1|385.48|380.08|4
1642387590000|2022-01-17 02:46:30|385.53|380.13|385.57|380.17|385.58|380.18|385.48|380.08|11
1642387600000|2022-01-17 02:46:40|385.58|380.18|385.66|380.26|385.66|380.26|385.58|380.18|10
1642387610000|2022-01-17 02:46:50|385.64|380.24|385.64|380.24|385.66|380.26|385.59|380.19|7
1642387620000|2022-01-17 02:47:00|385.66|380.26|385.65|380.25|385.66|380.26|385.65|380.25|2
1642387630000|2022-01-17 02:47:10|385.64|380.24|385.64|380.24|385.65|380.25|385.64|380.24|3
1642387640000|2022-01-17 02:47:20|385.65|380.25|385.65|380.25|385.65|380.25|385.64|380.24|5
1642387650000|2022-01-17 02:47:30|385.66|380.26|385.68|380.28|385.68|380.28|385.66|380.26|3
1642387660000|2022-01-17 02:47:40|385.7|380.3|385.68|380.28|385.72|380.32|385.66|380.26|8
1642387670000|2022-01-17 02:47:50|385.69|380.29|385.73|380.33|385.73|380.33|385.69|380.29|16
1642387680000|2022-01-17 02:48:00|385.69|380.29|385.68|380.28|385.76|380.36|385.68|380.28|9
1642387690000|2022-01-17 02:48:10|385.69|380.29|385.68|380.28|385.71|380.31|385.68|380.28|9
1642387700000|2022-01-17 02:48:20|385.69|380.29|385.71|380.31|385.72|380.32|385.69|380.29|6
1642387720000|2022-01-17 02:48:40|385.72|380.32|385.91|380.51|385.96|380.56|385.71|380.31|18
1642387730000|2022-01-17 02:48:50|385.89|380.49|385.91|380.51|385.91|380.51|385.88|380.48|6
1642387740000|2022-01-17 02:49:00|386|380.6|385.94|380.54|386|380.6|385.94|380.54|3
1642387750000|2022-01-17 02:49:10|385.91|380.51|385.92|380.52|385.96|380.56|385.9|380.5|11
1642387760000|2022-01-17 02:49:20|385.94|380.54|386.13|380.73|386.13|380.73|385.94|380.54|12
1642387770000|2022-01-17 02:49:30|386.12|380.72|386.2|380.8|386.21|380.81|386.12|380.72|25
1642387780000|2022-01-17 02:49:40|386.21|380.81|386.19|380.79|386.21|380.81|386.14|380.74|14
1642387790000|2022-01-17 02:49:50|386.2|380.8|386.17|380.77|386.2|380.8|386.16|380.76|10
1642387800000|2022-01-17 02:50:00|386.16|380.76|386.18|380.78|386.2|380.8|386.16|380.76|12
1642387810000|2022-01-17 02:50:10|386.17|380.77|386.08|380.68|386.2|380.8|386.08|380.68|18
1642387820000|2022-01-17 02:50:20|386.07|380.67|386.02|380.62|386.08|380.68|385.95|380.55|17
1642387830000|2022-01-17 02:50:30|386.03|380.63|386.01|380.61|386.04|380.64|385.97|380.57|9
1642387840000|2022-01-17 02:50:40|386.02|380.62|386|380.6|386.02|380.62|385.99|380.59|7
1642387850000|2022-01-17 02:50:50|386.02|380.62|386.02|380.62|386.04|380.64|386|380.6|6
1642387860000|2022-01-17 02:51:00|385.95|380.55|385.84|380.44|385.97|380.57|385.84|380.44|12
1642387870000|2022-01-17 02:51:10|385.86|380.46|385.86|380.46|385.87|380.47|385.84|380.44|6
1642387880000|2022-01-17 02:51:20|385.87|380.47|385.94|380.54|385.94|380.54|385.87|380.47|10
1642387890000|2022-01-17 02:51:30|385.93|380.53|385.91|380.51|385.93|380.53|385.91|380.51|9
1642387900000|2022-01-17 02:51:40|385.9|380.5|385.9|380.5|385.91|380.51|385.9|380.5|3
1642387910000|2022-01-17 02:51:50|385.91|380.51|385.93|380.53|385.93|380.53|385.91|380.51|4
1642387920000|2022-01-17 02:52:00|385.92|380.52|385.91|380.51|385.92|380.52|385.91|380.51|2
1642387930000|2022-01-17 02:52:10|385.89|380.49|385.88|380.48|385.91|380.51|385.88|380.48|3
1642387940000|2022-01-17 02:52:20|385.86|380.46|385.67|380.27|385.88|380.48|385.67|380.27|23
1642387950000|2022-01-17 02:52:30|385.66|380.26|385.72|380.32|385.72|380.32|385.65|380.25|13
1642387960000|2022-01-17 02:52:40|385.63|380.23|385.62|380.22|385.71|380.31|385.62|380.22|7
1642387970000|2022-01-17 02:52:50|385.64|380.24|385.6|380.2|385.7|380.3|385.58|380.18|15
1642387980000|2022-01-17 02:53:00|385.59|380.19|385.59|380.19|385.6|380.2|385.56|380.16|13
1642387990000|2022-01-17 02:53:10|385.6|380.2|385.6|380.2|385.6|380.2|385.59|380.19|5
1642388000000|2022-01-17 02:53:20|385.59|380.19|385.57|380.17|385.6|380.2|385.57|380.17|5
1642388010000|2022-01-17 02:53:30|385.59|380.19|385.57|380.17|385.59|380.19|385.57|380.17|2
1642388020000|2022-01-17 02:53:40|385.58|380.18|385.61|380.21|385.63|380.23|385.58|380.18|11
1642388030000|2022-01-17 02:53:50|385.62|380.22|385.62|380.22|385.7|380.3|385.6|380.2|14
1642388040000|2022-01-17 02:54:00|385.61|380.21|385.64|380.24|385.64|380.24|385.61|380.21|9
1642388050000|2022-01-17 02:54:10|385.65|380.25|385.99|380.59|385.99|380.59|385.65|380.25|15
1642388060000|2022-01-17 02:54:20|385.89|380.49|385.9|380.5|385.91|380.51|385.88|380.48|9
1642388070000|2022-01-17 02:54:30|385.92|380.52|386.07|380.67|386.07|380.67|385.92|380.52|14
1642388080000|2022-01-17 02:54:40|386.06|380.66|386.09|380.69|386.15|380.75|386.06|380.66|15
1642388090000|2022-01-17 02:54:50|386.14|380.74|386.25|380.85|386.25|380.85|386.11|380.71|9
1642388100000|2022-01-17 02:55:00|386.23|380.83|386.35|380.95|386.36|380.96|386.23|380.83|22
1642388110000|2022-01-17 02:55:10|386.37|380.97|386.28|380.88|386.4|381|386.21|380.81|13
1642388120000|2022-01-17 02:55:20|386.29|380.89|386.24|380.84|386.33|380.93|386.21|380.81|13
1642388130000|2022-01-17 02:55:30|386.29|380.89|386.22|380.82|386.29|380.89|386.18|380.78|9
1642388140000|2022-01-17 02:55:40|386.21|380.81|386.31|380.91|386.31|380.91|386.21|380.81|8
1642388150000|2022-01-17 02:55:50|386.25|380.85|386.25|380.85|386.25|380.85|386.23|380.83|7
1642388160000|2022-01-17 02:56:00|386.24|380.84|386.11|380.71|386.26|380.86|386.07|380.67|19
1642388170000|2022-01-17 02:56:10|386.1|380.7|386.11|380.71|386.11|380.71|386.1|380.7|2
1642388180000|2022-01-17 02:56:20|386.1|380.7|386.09|380.69|386.11|380.71|386.09|380.69|5
1642388190000|2022-01-17 02:56:30|386.08|380.68|386.08|380.68|386.09|380.69|386.07|380.67|9
1642388200000|2022-01-17 02:56:40|386.06|380.66|386.11|380.71|386.14|380.74|386.06|380.66|16
1642388210000|2022-01-17 02:56:50|386.09|380.69|386.06|380.66|386.11|380.71|386.06|380.66|5
1642388220000|2022-01-17 02:57:00|386.07|380.67|386.08|380.68|386.1|380.7|386.05|380.65|10
1642388230000|2022-01-17 02:57:10|386.09|380.69|386.03|380.63|386.1|380.7|386.01|380.61|11
1642388240000|2022-01-17 02:57:20|385.99|380.59|386.08|380.68|386.08|380.68|385.98|380.58|20
1642388250000|2022-01-17 02:57:30|386.09|380.69|386.1|380.7|386.12|380.72|386.06|380.66|11
1642388260000|2022-01-17 02:57:40|386.07|380.67|386.07|380.67|386.11|380.71|386.06|380.66|9
1642388270000|2022-01-17 02:57:50|386.06|380.66|386.11|380.71|386.12|380.72|386.06|380.66|11
1642388280000|2022-01-17 02:58:00|386.12|380.72|386.12|380.72|386.12|380.72|386.12|380.72|1
1642388290000|2022-01-17 02:58:10|386.13|380.73|386.38|380.98|386.39|380.99|386.1|380.7|19
1642388300000|2022-01-17 02:58:20|386.4|381|386.25|380.85|386.47|381.07|386.22|380.82|25
1642388310000|2022-01-17 02:58:30|386.29|380.89|386.13|380.73|386.29|380.89|386.07|380.67|31
1642388320000|2022-01-17 02:58:40|386.16|380.76|386.02|380.62|386.16|380.76|385.96|380.56|16
1642388330000|2022-01-17 02:58:50|386.05|380.65|386.06|380.66|386.06|380.66|386|380.6|19
1642388350000|2022-01-17 02:59:10|386.05|380.65|386.06|380.66|386.06|380.66|386.05|380.65|4
1642388360000|2022-01-17 02:59:20|386.05|380.65|386.03|380.63|386.05|380.65|386.02|380.62|9
1642388370000|2022-01-17 02:59:30|386.04|380.64|386.05|380.65|386.05|380.65|386.04|380.64|2
1642388380000|2022-01-17 02:59:40|386.07|380.67|386.07|380.67|386.07|380.67|386.06|380.66|5
1642388390000|2022-01-17 02:59:50|386.1|380.7|386.07|380.67|386.14|380.74|386.06|380.66|7
1642388400000|2022-01-17 03:00:00|386.1|380.7|385.79|380.39|386.1|380.7|385.79|380.39|26
1642388410000|2022-01-17 03:00:10|385.73|380.33|385.71|380.31|385.76|380.36|385.6|380.2|29
1642388420000|2022-01-17 03:00:20|385.76|380.36|385.94|380.54|385.96|380.56|385.76|380.36|17
1642388430000|2022-01-17 03:00:30|385.93|380.53|385.93|380.53|385.93|380.53|385.93|380.53|1
1642388440000|2022-01-17 03:00:40|385.96|380.56|386.15|380.75|386.18|380.78|385.96|380.56|17
1642388450000|2022-01-17 03:00:50|386.14|380.74|386.19|380.79|386.25|380.85|386.14|380.74|5
1642388460000|2022-01-17 03:01:00|386.23|380.83|386.22|380.82|386.24|380.84|386.17|380.77|14
1642388470000|2022-01-17 03:01:10|386.25|380.85|386.25|380.85|386.25|380.85|386.25|380.85|1
1642388480000|2022-01-17 03:01:20|386.24|380.84|386.22|380.82|386.24|380.84|386.22|380.82|4
1642388490000|2022-01-17 03:01:30|386.23|380.83|386.2|380.8|386.25|380.85|386.18|380.78|18
1642388500000|2022-01-17 03:01:40|386.21|380.81|386.19|380.79|386.21|380.81|386.18|380.78|11
1642388510000|2022-01-17 03:01:50|386.18|380.78|386.19|380.79|386.19|380.79|386.17|380.77|4
1642388520000|2022-01-17 03:02:00|386.18|380.78|386.2|380.8|386.26|380.86|386.18|380.78|7
1642388530000|2022-01-17 03:02:10|386.26|380.86|386.37|380.97|386.4|381|386.19|380.79|21
1642388540000|2022-01-17 03:02:20|386.33|380.93|386.61|381.21|386.62|381.22|386.33|380.93|21
1642388550000|2022-01-17 03:02:30|386.62|381.22|386.6|381.2|386.63|381.23|386.6|381.2|5
1642388560000|2022-01-17 03:02:40|386.62|381.22|386.61|381.21|386.62|381.22|386.61|381.21|4
1642388570000|2022-01-17 03:02:50|386.62|381.22|386.65|381.25|386.66|381.26|386.61|381.21|7
1642388580000|2022-01-17 03:03:00|386.61|381.21|386.74|381.34|386.74|381.34|386.61|381.21|14
1642388600000|2022-01-17 03:03:20|386.69|381.29|386.67|381.27|386.76|381.36|386.66|381.26|11
1642388610000|2022-01-17 03:03:30|386.68|381.28|386.65|381.25|386.76|381.36|386.63|381.23|23
1642388620000|2022-01-17 03:03:40|386.63|381.23|386.7|381.3|386.71|381.31|386.63|381.23|24
1642388630000|2022-01-17 03:03:50|386.68|381.28|386.68|381.28|386.74|381.34|386.67|381.27|22
1642388640000|2022-01-17 03:04:00|386.7|381.3|386.7|381.3|386.74|381.34|386.69|381.29|10
1642388650000|2022-01-17 03:04:10|386.71|381.31|386.68|381.28|386.71|381.31|386.64|381.24|11
1642388660000|2022-01-17 03:04:20|386.66|381.26|386.71|381.31|386.71|381.31|386.63|381.23|18
1642388670000|2022-01-17 03:04:30|386.74|381.34|386.65|381.25|386.74|381.34|386.6|381.2|17
1642388680000|2022-01-17 03:04:40|386.66|381.26|386.66|381.26|386.69|381.29|386.66|381.26|9
1642388690000|2022-01-17 03:04:50|386.64|381.24|386.36|380.96|386.64|381.24|386.34|380.94|22
1642388700000|2022-01-17 03:05:00|386.34|380.94|386.18|380.78|386.36|380.96|386.17|380.77|19
1642388710000|2022-01-17 03:05:10|386.15|380.75|386.17|380.77|386.21|380.81|386.1|380.7|25
1642388720000|2022-01-17 03:05:20|386.18|380.78|386.01|380.61|386.28|380.88|385.98|380.58|25
1642388730000|2022-01-17 03:05:30|386.02|380.62|386.04|380.64|386.05|380.65|385.99|380.59|4
1642388740000|2022-01-17 03:05:40|386.05|380.65|386.12|380.72|386.13|380.73|386.03|380.63|12
1642388750000|2022-01-17 03:05:50|386.13|380.73|386.17|380.77|386.18|380.78|386.13|380.73|8
1642388760000|2022-01-17 03:06:00|386.18|380.78|386.14|380.74|386.23|380.83|386.14|380.74|18
1642388770000|2022-01-17 03:06:10|386.12|380.72|386.19|380.79|386.29|380.89|386.12|380.72|17
1642388780000|2022-01-17 03:06:20|386.14|380.74|386.17|380.77|386.19|380.79|386.14|380.74|10
1642388790000|2022-01-17 03:06:30|386.18|380.78|386.17|380.77|386.18|380.78|386.17|380.77|2
1642388800000|2022-01-17 03:06:40|386.18|380.78|386.2|380.8|386.2|380.8|386.18|380.78|3
1642388810000|2022-01-17 03:06:50|386.22|380.82|386.22|380.82|386.27|380.87|386.16|380.76|10
1642388820000|2022-01-17 03:07:00|386.27|380.87|386.23|380.83|386.27|380.87|386.16|380.76|8
1642388830000|2022-01-17 03:07:10|386.24|380.84|386.22|380.82|386.26|380.86|386.21|380.81|12
1642388840000|2022-01-17 03:07:20|386.21|380.81|386.24|380.84|386.24|380.84|386.21|380.81|19
1642388850000|2022-01-17 03:07:30|386.25|380.85|386.35|380.95|386.39|380.99|386.25|380.85|16
1642388860000|2022-01-17 03:07:40|386.36|380.96|386.39|380.99|386.39|380.99|386.35|380.95|11
1642388870000|2022-01-17 03:07:50|386.41|381.01|386.46|381.06|386.46|381.06|386.41|381.01|5
1642388880000|2022-01-17 03:08:00|386.49|381.09|386.49|381.09|386.49|381.09|386.48|381.08|3
1642388890000|2022-01-17 03:08:10|386.48|381.08|386.35|380.95|386.48|381.08|386.34|380.94|20
1642388900000|2022-01-17 03:08:20|386.36|380.96|386.39|380.99|386.39|380.99|386.36|380.96|4
1642388910000|2022-01-17 03:08:30|386.4|381|386.3|380.9|386.4|381|386.29|380.89|13
1642388920000|2022-01-17 03:08:40|386.31|380.91|386.31|380.91|386.31|380.91|386.26|380.86|13
1642388930000|2022-01-17 03:08:50|386.3|380.9|386.38|380.98|386.38|380.98|386.27|380.87|14
1642388940000|2022-01-17 03:09:00|386.39|380.99|386.41|381.01|386.41|381.01|386.39|380.99|5
1642388950000|2022-01-17 03:09:10|386.38|380.98|386.4|381|386.42|381.02|386.38|380.98|7
1642388960000|2022-01-17 03:09:20|386.43|381.03|386.42|381.02|386.46|381.06|386.4|381|13
1642388970000|2022-01-17 03:09:30|386.4|381|386.55|381.15|386.55|381.15|386.4|381|11
1642388980000|2022-01-17 03:09:40|386.58|381.18|386.53|381.13|386.58|381.18|386.52|381.12|8
1642388990000|2022-01-17 03:09:50|386.52|381.12|386.53|381.13|386.53|381.13|386.52|381.12|4
1642389000000|2022-01-17 03:10:00|386.54|381.14|386.54|381.14|386.56|381.16|386.53|381.13|5
1642389030000|2022-01-17 03:10:30|386.55|381.15|386.55|381.15|386.6|381.2|386.51|381.11|10
1642389040000|2022-01-17 03:10:40|386.54|381.14|386.55|381.15|386.55|381.15|386.54|381.14|8
1642389050000|2022-01-17 03:10:50|386.56|381.16|386.56|381.16|386.56|381.16|386.55|381.15|3
1642389060000|2022-01-17 03:11:00|386.55|381.15|386.56|381.16|386.56|381.16|386.55|381.15|2
1642389070000|2022-01-17 03:11:10|386.55|381.15|386.47|381.07|386.55|381.15|386.41|381.01|20
1642389080000|2022-01-17 03:11:20|386.48|381.08|386.43|381.03|386.48|381.08|386.41|381.01|14
1642389090000|2022-01-17 03:11:30|386.41|381.01|386.31|380.91|386.43|381.03|386.2|380.8|19
1642389100000|2022-01-17 03:11:40|386.32|380.92|386.31|380.91|386.33|380.93|386.26|380.86|15
1642389110000|2022-01-17 03:11:50|386.32|380.92|386.34|380.94|386.38|380.98|386.3|380.9|22
1642389120000|2022-01-17 03:12:00|386.33|380.93|386.27|380.87|386.34|380.94|386.23|380.83|12
1642389130000|2022-01-17 03:12:10|386.28|380.88|386.25|380.85|386.28|380.88|386.25|380.85|7
1642389140000|2022-01-17 03:12:20|386.26|380.86|386.29|380.89|386.29|380.89|386.25|380.85|10
1642389150000|2022-01-17 03:12:30|386.28|380.88|386.28|380.88|386.29|380.89|386.27|380.87|5
1642389160000|2022-01-17 03:12:40|386.29|380.89|386.3|380.9|386.31|380.91|386.25|380.85|18
1642389170000|2022-01-17 03:12:50|386.29|380.89|386.32|380.92|386.32|380.92|386.27|380.87|14
1642389180000|2022-01-17 03:13:00|386.33|380.93|386.29|380.89|386.34|380.94|386.29|380.89|6
1642389190000|2022-01-17 03:13:10|386.31|380.91|386.22|380.82|386.34|380.94|386.16|380.76|24
1642389200000|2022-01-17 03:13:20|386.23|380.83|386.2|380.8|386.24|380.84|386.19|380.79|11
1642389210000|2022-01-17 03:13:30|386.21|380.81|386.17|380.77|386.21|380.81|386.13|380.73|16
1642389220000|2022-01-17 03:13:40|386.14|380.74|386.17|380.77|386.18|380.78|386.12|380.72|14
1642389230000|2022-01-17 03:13:50|386.13|380.73|386.15|380.75|386.16|380.76|386.12|380.72|12
1642389240000|2022-01-17 03:14:00|386.14|380.74|386.06|380.66|386.14|380.74|386.03|380.63|8
1642389250000|2022-01-17 03:14:10|386.07|380.67|386.08|380.68|386.11|380.71|386.04|380.64|14
1642389260000|2022-01-17 03:14:20|386.1|380.7|386.06|380.66|386.1|380.7|386.06|380.66|13
1642389270000|2022-01-17 03:14:30|386.1|380.7|386.08|380.68|386.1|380.7|386.08|380.68|7
1642389280000|2022-01-17 03:14:40|386.09|380.69|386.05|380.65|386.09|380.69|386.02|380.62|14
1642389290000|2022-01-17 03:14:50|386.06|380.66|386.04|380.64|386.06|380.66|385.98|380.58|18
1642389300000|2022-01-17 03:15:00|385.98|380.58|386.04|380.64|386.04|380.64|385.98|380.58|8
1642389310000|2022-01-17 03:15:10|386.05|380.65|386.28|380.88|386.31|380.91|386.03|380.63|15
1642389320000|2022-01-17 03:15:20|386.27|380.87|386.28|380.88|386.28|380.88|386.27|380.87|2
1642389330000|2022-01-17 03:15:30|386.24|380.84|386.1|380.7|386.24|380.84|386.08|380.68|14
1642389340000|2022-01-17 03:15:40|386.09|380.69|386.16|380.76|386.18|380.78|386.09|380.69|9
1642389350000|2022-01-17 03:15:50|386.15|380.75|386.13|380.73|386.15|380.75|386.11|380.71|12
1642389360000|2022-01-17 03:16:00|386.14|380.74|386.12|380.72|386.2|380.8|386.08|380.68|19
1642389370000|2022-01-17 03:16:10|386.13|380.73|386.12|380.72|386.18|380.78|386.07|380.67|16
1642389380000|2022-01-17 03:16:20|386.06|380.66|386.11|380.71|386.12|380.72|386.03|380.63|10
1642389390000|2022-01-17 03:16:30|386.13|380.73|386.13|380.73|386.16|380.76|386.12|380.72|7
1642389400000|2022-01-17 03:16:40|386.12|380.72|386.11|380.71|386.15|380.75|386.1|380.7|8
1642389410000|2022-01-17 03:16:50|386.09|380.69|386.15|380.75|386.15|380.75|386.09|380.69|8
1642389420000|2022-01-17 03:17:00|386.14|380.74|386.18|380.78|386.18|380.78|386.12|380.72|7
1642389430000|2022-01-17 03:17:10|386.15|380.75|386.22|380.82|386.23|380.83|386.13|380.73|7
1642389440000|2022-01-17 03:17:20|386.23|380.83|386.23|380.83|386.23|380.83|386.22|380.82|3
1642389450000|2022-01-17 03:17:30|386.22|380.82|386.22|380.82|386.23|380.83|386.21|380.81|5
1642389460000|2022-01-17 03:17:40|386.23|380.83|386.3|380.9|386.3|380.9|386.2|380.8|15
1642389470000|2022-01-17 03:17:50|386.29|380.89|386.29|380.89|386.29|380.89|386.29|380.89|1
1642389480000|2022-01-17 03:18:00|386.3|380.9|386.3|380.9|386.3|380.9|386.26|380.86|8
1642389490000|2022-01-17 03:18:10|386.31|380.91|386.34|380.94|386.42|381.02|386.31|380.91|25
1642389500000|2022-01-17 03:18:20|386.32|380.92|386.41|381.01|386.5|381.1|386.32|380.92|23
1642389510000|2022-01-17 03:18:30|386.4|381|386.54|381.14|386.59|381.19|386.34|380.94|19
1642389520000|2022-01-17 03:18:40|386.52|381.12|386.53|381.13|386.54|381.14|386.51|381.11|15
1642389530000|2022-01-17 03:18:50|386.5|381.1|386.46|381.06|386.56|381.16|386.46|381.06|12
1642389540000|2022-01-17 03:19:00|386.55|381.15|386.29|380.89|386.55|381.15|386.24|380.84|19
1642389550000|2022-01-17 03:19:10|386.3|380.9|386.23|380.83|386.34|380.94|386.18|380.78|21
1642389560000|2022-01-17 03:19:20|386.18|380.78|386.26|380.86|386.26|380.86|386.18|380.78|7
1642389570000|2022-01-17 03:19:30|386.27|380.87|386.2|380.8|386.27|380.87|386.2|380.8|7
1642389580000|2022-01-17 03:19:40|386.21|380.81|386.19|380.79|386.24|380.84|386.14|380.74|10
1642389590000|2022-01-17 03:19:50|386.2|380.8|386.12|380.72|386.2|380.8|386|380.6|15
1642389600000|2022-01-17 03:20:00|386.07|380.67|386.06|380.66|386.1|380.7|386.01|380.61|7
1642389610000|2022-01-17 03:20:10|386.05|380.65|386.02|380.62|386.06|380.66|385.99|380.59|9
1642389620000|2022-01-17 03:20:20|386.06|380.66|386.07|380.67|386.07|380.67|386.05|380.65|4
1642389630000|2022-01-17 03:20:30|386.06|380.66|386.14|380.74|386.15|380.75|386.05|380.65|7
1642389640000|2022-01-17 03:20:40|386.15|380.75|386.13|380.73|386.15|380.75|386.12|380.72|3
1642389660000|2022-01-17 03:21:00|386.02|380.62|386.02|380.62|386.02|380.62|385.98|380.58|5
1642389670000|2022-01-17 03:21:10|386.01|380.61|386.04|380.64|386.05|380.65|386.01|380.61|3
1642389680000|2022-01-17 03:21:20|385.94|380.54|386.01|380.61|386.03|380.63|385.94|380.54|6
1642389690000|2022-01-17 03:21:30|386|380.6|386.04|380.64|386.04|380.64|386|380.6|6
1642389700000|2022-01-17 03:21:40|386.03|380.63|386.03|380.63|386.04|380.64|386.02|380.62|5
1642389710000|2022-01-17 03:21:50|386.04|380.64|386.01|380.61|386.04|380.64|386|380.6|4
1642389720000|2022-01-17 03:22:00|386|380.6|386.01|380.61|386.02|380.62|386|380.6|5
1642389730000|2022-01-17 03:22:10|386|380.6|386|380.6|386.05|380.65|385.99|380.59|7
1642389740000|2022-01-17 03:22:20|386.01|380.61|386|380.6|386.01|380.61|386|380.6|2
1642389750000|2022-01-17 03:22:30|386.01|380.61|386.01|380.61|386.01|380.61|386.01|380.61|1
1642389760000|2022-01-17 03:22:40|386.02|380.62|386.02|380.62|386.02|380.62|386.02|380.62|1
1642389780000|2022-01-17 03:23:00|386.05|380.65|386.03|380.63|386.05|380.65|386.03|380.63|2
1642389790000|2022-01-17 03:23:10|386.02|380.62|386.02|380.62|386.03|380.63|386.02|380.62|3
1642389800000|2022-01-17 03:23:20|386.04|380.64|386.02|380.62|386.04|380.64|386.01|380.61|9
1642389810000|2022-01-17 03:23:30|386.01|380.61|386.02|380.62|386.02|380.62|386.01|380.61|4
1642389830000|2022-01-17 03:23:50|386.01|380.61|386.01|380.61|386.01|380.61|386.01|380.61|1
1642389840000|2022-01-17 03:24:00|386|380.6|386.02|380.62|386.04|380.64|386|380.6|9
1642389850000|2022-01-17 03:24:10|386.01|380.61|385.99|380.59|386.01|380.61|385.94|380.54|10
1642389860000|2022-01-17 03:24:20|386.01|380.61|386.01|380.61|386.01|380.61|385.98|380.58|5
1642389870000|2022-01-17 03:24:30|386|380.6|385.88|380.48|386|380.6|385.82|380.42|16
1642389880000|2022-01-17 03:24:40|385.89|380.49|385.78|380.38|385.89|380.49|385.77|380.37|18
1642389890000|2022-01-17 03:24:50|385.77|380.37|385.78|380.38|385.8|380.4|385.77|380.37|4
1642389900000|2022-01-17 03:25:00|385.77|380.37|385.73|380.33|385.77|380.37|385.71|380.31|7
1642389910000|2022-01-17 03:25:10|385.7|380.3|385.6|380.2|385.71|380.31|385.6|380.2|12
1642389920000|2022-01-17 03:25:20|385.64|380.24|385.6|380.2|385.64|380.24|385.6|380.2|6
1642389930000|2022-01-17 03:25:30|385.64|380.24|385.61|380.21|385.64|380.24|385.54|380.14|6
1642389940000|2022-01-17 03:25:40|385.6|380.2|385.5|380.1|385.6|380.2|385.5|380.1|11
1642389950000|2022-01-17 03:25:50|385.52|380.12|385.44|380.04|385.55|380.15|385.41|380.01|21
1642389960000|2022-01-17 03:26:00|385.43|380.03|385.46|380.06|385.5|380.1|385.42|380.02|15
1642389970000|2022-01-17 03:26:10|385.47|380.07|385.53|380.13|385.53|380.13|385.47|380.07|10
1642389980000|2022-01-17 03:26:20|385.54|380.14|385.54|380.14|385.54|380.14|385.52|380.12|9
1642389990000|2022-01-17 03:26:30|385.53|380.13|385.58|380.18|385.58|380.18|385.53|380.13|8
1642390000000|2022-01-17 03:26:40|385.59|380.19|385.54|380.14|385.65|380.25|385.54|380.14|20
1642390010000|2022-01-17 03:26:50|385.62|380.22|385.54|380.14|385.62|380.22|385.54|380.14|6
1642390020000|2022-01-17 03:27:00|385.61|380.21|385.41|380.01|385.62|380.22|385.41|380.01|25
1642390030000|2022-01-17 03:27:10|385.4|380|385.46|380.06|385.49|380.09|385.37|379.97|8
1642390040000|2022-01-17 03:27:20|385.47|380.07|385.43|380.03|385.48|380.08|385.43|380.03|7
1642390050000|2022-01-17 03:27:30|385.48|380.08|385.47|380.07|385.48|380.08|385.47|380.07|2
1642390060000|2022-01-17 03:27:40|385.43|380.03|385.3|379.9|385.47|380.07|385.3|379.9|15
1642390070000|2022-01-17 03:27:50|385.35|379.95|385.34|379.94|385.39|379.99|385.3|379.9|10
1642390080000|2022-01-17 03:28:00|385.35|379.95|385.28|379.88|385.36|379.96|385.26|379.86|17
1642390090000|2022-01-17 03:28:10|385.21|379.81|385.15|379.75|385.23|379.83|385.12|379.72|28
1642390100000|2022-01-17 03:28:20|385.17|379.77|385.18|379.78|385.21|379.81|385.16|379.76|12
1642390110000|2022-01-17 03:28:30|385.17|379.77|385.18|379.78|385.18|379.78|385.17|379.77|2
1642390120000|2022-01-17 03:28:40|385.17|379.77|385.23|379.83|385.27|379.87|385.14|379.74|18
1642390130000|2022-01-17 03:28:50|385.21|379.81|385.23|379.83|385.27|379.87|385.21|379.81|9
1642390160000|2022-01-17 03:29:20|385.22|379.82|385.16|379.76|385.25|379.85|385.16|379.76|12
1642390170000|2022-01-17 03:29:30|385.17|379.77|385.17|379.77|385.17|379.77|385.13|379.73|9
1642390180000|2022-01-17 03:29:40|385.16|379.76|385.1|379.7|385.16|379.76|385.03|379.63|16
1642390190000|2022-01-17 03:29:50|385.12|379.72|385.25|379.85|385.26|379.86|385.08|379.68|19
1642390200000|2022-01-17 03:30:00|385.23|379.83|385.08|379.68|385.24|379.84|385.08|379.68|19
1642390210000|2022-01-17 03:30:10|385.15|379.75|385|379.6|385.15|379.75|384.98|379.58|16
1642390220000|2022-01-17 03:30:20|385.01|379.61|385.01|379.61|385.02|379.62|384.97|379.57|7
1642390230000|2022-01-17 03:30:30|385.02|379.62|384.95|379.55|385.02|379.62|384.94|379.54|10
1642390240000|2022-01-17 03:30:40|384.94|379.54|384.94|379.54|384.96|379.56|384.94|379.54|4
1642390250000|2022-01-17 03:30:50|384.97|379.57|384.9|379.5|384.98|379.58|384.9|379.5|8
1642390260000|2022-01-17 03:31:00|384.96|379.56|384.91|379.51|384.96|379.56|384.91|379.51|11
1642390270000|2022-01-17 03:31:10|384.9|379.5|384.89|379.49|384.91|379.51|384.87|379.47|8
1642390280000|2022-01-17 03:31:20|384.88|379.48|384.88|379.48|384.88|379.48|384.88|379.48|1
1642390290000|2022-01-17 03:31:30|384.89|379.49|384.84|379.44|384.89|379.49|384.82|379.42|12
1642390300000|2022-01-17 03:31:40|384.83|379.43|384.82|379.42|384.83|379.43|384.74|379.34|14
1642390310000|2022-01-17 03:31:50|384.81|379.41|384.74|379.34|384.82|379.42|384.74|379.34|14
1642390320000|2022-01-17 03:32:00|384.67|379.27|384.44|379.04|384.73|379.33|384.44|379.04|24
1642390330000|2022-01-17 03:32:10|384.42|379.02|384.15|378.75|384.45|379.05|384.15|378.75|34
1642390340000|2022-01-17 03:32:20|384.17|378.77|384.23|378.83|384.42|379.02|384.14|378.74|36
1642390350000|2022-01-17 03:32:30|384.21|378.81|384.24|378.84|384.3|378.9|384.21|378.81|22
1642390360000|2022-01-17 03:32:40|384.26|378.86|384.17|378.77|384.26|378.86|384.15|378.75|23
1642390370000|2022-01-17 03:32:50|384.14|378.74|384.23|378.83|384.23|378.83|384.12|378.72|28
1642390380000|2022-01-17 03:33:00|384.22|378.82|384.14|378.74|384.23|378.83|384.11|378.71|26
1642390390000|2022-01-17 03:33:10|384.12|378.72|383.89|378.49|384.14|378.74|383.89|378.49|18
1642390400000|2022-01-17 03:33:20|383.88|378.48|384.12|378.72|384.15|378.75|383.88|378.48|28
1642390410000|2022-01-17 03:33:30|384.13|378.73|384.01|378.61|384.13|378.73|383.99|378.59|27
1642390420000|2022-01-17 03:33:40|384.04|378.64|384.11|378.71|384.11|378.71|384.04|378.64|9
1642390430000|2022-01-17 03:33:50|384.12|378.72|384.15|378.75|384.15|378.75|384.09|378.69|10
1642390440000|2022-01-17 03:34:00|384.12|378.72|384.04|378.64|384.12|378.72|384.04|378.64|10
1642390450000|2022-01-17 03:34:10|384.02|378.62|383.95|378.55|384.11|378.71|383.95|378.55|12
1642390460000|2022-01-17 03:34:20|383.96|378.56|384.01|378.61|384.03|378.63|383.96|378.56|11
1642390470000|2022-01-17 03:34:30|384.1|378.7|383.99|378.59|384.11|378.71|383.99|378.59|12
1642390480000|2022-01-17 03:34:40|384|378.6|384|378.6|384.08|378.68|384|378.6|12
1642390490000|2022-01-17 03:34:50|383.99|378.59|384|378.6|384.04|378.64|383.99|378.59|14
1642390500000|2022-01-17 03:35:00|384.01|378.61|383.99|378.59|384.04|378.64|383.99|378.59|4
1642390510000|2022-01-17 03:35:10|384|378.6|383.9|378.5|384|378.6|383.86|378.46|17
1642390520000|2022-01-17 03:35:20|383.89|378.49|383.87|378.47|383.89|378.49|383.86|378.46|4
1642390530000|2022-01-17 03:35:30|383.86|378.46|383.86|378.46|383.87|378.47|383.86|378.46|5
1642390540000|2022-01-17 03:35:40|383.87|378.47|383.81|378.41|383.87|378.47|383.81|378.41|4
1642390550000|2022-01-17 03:35:50|383.82|378.42|383.76|378.36|383.83|378.43|383.76|378.36|7
1642390560000|2022-01-17 03:36:00|383.8|378.4|383.76|378.36|383.81|378.41|383.76|378.36|12
1642390570000|2022-01-17 03:36:10|383.75|378.35|383.78|378.38|383.78|378.38|383.75|378.35|7
1642390580000|2022-01-17 03:36:20|383.77|378.37|383.74|378.34|383.79|378.39|383.72|378.32|10
1642390590000|2022-01-17 03:36:30|383.75|378.35|383.72|378.32|383.78|378.38|383.72|378.32|10
1642390600000|2022-01-17 03:36:40|383.74|378.34|383.75|378.35|383.83|378.43|383.7|378.3|16
1642390610000|2022-01-17 03:36:50|383.77|378.37|383.78|378.38|383.8|378.4|383.73|378.33|20
1642390620000|2022-01-17 03:37:00|383.79|378.39|383.87|378.47|383.87|378.47|383.76|378.36|16
1642390630000|2022-01-17 03:37:10|383.88|378.48|384.03|378.63|384.03|378.63|383.88|378.48|11
1642390640000|2022-01-17 03:37:20|384.06|378.66|384.35|378.95|384.35|378.95|384.05|378.65|22
1642390650000|2022-01-17 03:37:30|384.33|378.93|384.34|378.94|384.37|378.97|384.3|378.9|12
1642390660000|2022-01-17 03:37:40|384.33|378.93|384.3|378.9|384.36|378.96|384.3|378.9|13
1642390670000|2022-01-17 03:37:50|384.31|378.91|384.39|378.99|384.39|378.99|384.31|378.91|4
1642390680000|2022-01-17 03:38:00|384.41|379.01|384.42|379.02|384.43|379.03|384.41|379.01|3
1642390690000|2022-01-17 03:38:10|384.35|378.95|384.27|378.87|384.35|378.95|384.21|378.81|20
1642390700000|2022-01-17 03:38:20|384.25|378.85|384.23|378.83|384.3|378.9|384.23|378.83|11
1642390710000|2022-01-17 03:38:30|384.24|378.84|384.18|378.78|384.24|378.84|384.18|378.78|9
1642390720000|2022-01-17 03:38:40|384.21|378.81|384.2|378.8|384.24|378.84|384.17|378.77|14
1642390730000|2022-01-17 03:38:50|384.21|378.81|384.26|378.86|384.26|378.86|384.19|378.79|14
1642390740000|2022-01-17 03:39:00|384.24|378.84|384.23|378.83|384.27|378.87|384.19|378.79|24
1642390750000|2022-01-17 03:39:10|384.27|378.87|384.32|378.92|384.41|379.01|384.25|378.85|14
1642390760000|2022-01-17 03:39:20|384.33|378.93|384.35|378.95|384.45|379.05|384.28|378.88|8
1642390770000|2022-01-17 03:39:30|384.48|379.08|384.46|379.06|384.48|379.08|384.43|379.03|11
1642390780000|2022-01-17 03:39:40|384.43|379.03|384.46|379.06|384.46|379.06|384.43|379.03|7
1642390790000|2022-01-17 03:39:50|384.45|379.05|384.45|379.05|384.48|379.08|384.45|379.05|6
1642390800000|2022-01-17 03:40:00|384.46|379.06|384.45|379.05|384.46|379.06|384.45|379.05|2
1642390810000|2022-01-17 03:40:10|384.46|379.06|384.55|379.15|384.55|379.15|384.46|379.06|9
1642390820000|2022-01-17 03:40:20|384.47|379.07|384.44|379.04|384.51|379.11|384.44|379.04|18
1642390830000|2022-01-17 03:40:30|384.43|379.03|384.43|379.03|384.45|379.05|384.43|379.03|5
1642390840000|2022-01-17 03:40:40|384.38|378.98|384.43|379.03|384.43|379.03|384.38|378.98|4
1642390850000|2022-01-17 03:40:50|384.42|379.02|384.46|379.06|384.46|379.06|384.42|379.02|5
1642390860000|2022-01-17 03:41:00|384.44|379.04|384.48|379.08|384.48|379.08|384.44|379.04|11
1642390870000|2022-01-17 03:41:10|384.47|379.07|384.47|379.07|384.47|379.07|384.46|379.06|3
1642390890000|2022-01-17 03:41:30|384.46|379.06|384.47|379.07|384.5|379.1|384.46|379.06|7
1642390900000|2022-01-17 03:41:40|384.5|379.1|384.48|379.08|384.53|379.13|384.45|379.05|19
1642390910000|2022-01-17 03:41:50|384.52|379.12|384.47|379.07|384.52|379.12|384.47|379.07|6
1642390920000|2022-01-17 03:42:00|384.46|379.06|384.44|379.04|384.47|379.07|384.43|379.03|9
1642390930000|2022-01-17 03:42:10|384.43|379.03|384.45|379.05|384.45|379.05|384.41|379.01|9
1642390940000|2022-01-17 03:42:20|384.44|379.04|384.33|378.93|384.44|379.04|384.31|378.91|13
1642390950000|2022-01-17 03:42:30|384.34|378.94|384.45|379.05|384.46|379.06|384.34|378.94|13
1642390960000|2022-01-17 03:42:40|384.44|379.04|384.45|379.05|384.45|379.05|384.43|379.03|9
1642390970000|2022-01-17 03:42:50|384.44|379.04|384.48|379.08|384.48|379.08|384.44|379.04|5
1642390980000|2022-01-17 03:43:00|384.47|379.07|384.47|379.07|384.51|379.11|384.45|379.05|7
1642390990000|2022-01-17 03:43:10|384.46|379.06|384.44|379.04|384.48|379.08|384.42|379.02|9
1642391000000|2022-01-17 03:43:20|384.42|379.02|384.43|379.03|384.47|379.07|384.42|379.02|11
1642391010000|2022-01-17 03:43:30|384.44|379.04|384.34|378.94|384.45|379.05|384.34|378.94|11
1642391020000|2022-01-17 03:43:40|384.33|378.93|384.32|378.92|384.33|378.93|384.29|378.89|7
1642391030000|2022-01-17 03:43:50|384.31|378.91|384.33|378.93|384.33|378.93|384.31|378.91|3
1642391040000|2022-01-17 03:44:00|384.34|378.94|384.33|378.93|384.34|378.94|384.32|378.92|4
1642391050000|2022-01-17 03:44:10|384.31|378.91|384.3|378.9|384.31|378.91|384.29|378.89|3
1642391060000|2022-01-17 03:44:20|384.29|378.89|384.33|378.93|384.33|378.93|384.29|378.89|4
1642391070000|2022-01-17 03:44:30|384.28|378.88|384.41|379.01|384.42|379.02|384.28|378.88|12
1642391080000|2022-01-17 03:44:40|384.44|379.04|384.44|379.04|384.45|379.05|384.4|379|9
1642391090000|2022-01-17 03:44:50|384.42|379.02|384.4|379|384.42|379.02|384.4|379|2
1642391100000|2022-01-17 03:45:00|384.42|379.02|384.33|378.93|384.44|379.04|384.32|378.92|15
1642391110000|2022-01-17 03:45:10|384.34|378.94|384.3|378.9|384.34|378.94|384.25|378.85|12
1642391120000|2022-01-17 03:45:20|384.29|378.89|384.08|378.68|384.29|378.89|384.08|378.68|14
1642391130000|2022-01-17 03:45:30|384.06|378.66|384.06|378.66|384.08|378.68|384.02|378.62|15
1642391140000|2022-01-17 03:45:40|384.04|378.64|384.03|378.63|384.04|378.64|384.02|378.62|8
1642391150000|2022-01-17 03:45:50|384.01|378.61|383.92|378.52|384.02|378.62|383.89|378.49|14
1642391160000|2022-01-17 03:46:00|383.94|378.54|383.88|378.48|383.97|378.57|383.88|378.48|19
1642391170000|2022-01-17 03:46:10|383.87|378.47|383.88|378.48|383.89|378.49|383.87|378.47|6
1642391180000|2022-01-17 03:46:20|383.87|378.47|383.91|378.51|383.91|378.51|383.87|378.47|7
1642391190000|2022-01-17 03:46:30|383.92|378.52|383.85|378.45|383.94|378.54|383.83|378.43|16
1642391200000|2022-01-17 03:46:40|383.87|378.47|383.87|378.47|383.87|378.47|383.83|378.43|9
1642391210000|2022-01-17 03:46:50|383.86|378.46|383.84|378.44|383.87|378.47|383.83|378.43|7
1642391220000|2022-01-17 03:47:00|383.85|378.45|383.89|378.49|383.89|378.49|383.84|378.44|7
1642391230000|2022-01-17 03:47:10|383.9|378.5|383.91|378.51|383.91|378.51|383.9|378.5|4
1642391240000|2022-01-17 03:47:20|383.9|378.5|383.87|378.47|383.92|378.52|383.86|378.46|10
1642391250000|2022-01-17 03:47:30|383.89|378.49|383.87|378.47|383.91|378.51|383.81|378.41|15
1642391260000|2022-01-17 03:47:40|383.9|378.5|383.88|378.48|383.9|378.5|383.83|378.43|15
1642391270000|2022-01-17 03:47:50|383.86|378.46|383.86|378.46|383.96|378.56|383.85|378.45|22
1642391280000|2022-01-17 03:48:00|383.87|378.47|383.98|378.58|384.05|378.65|383.86|378.46|28
1642391290000|2022-01-17 03:48:10|383.97|378.57|384.06|378.66|384.06|378.66|383.97|378.57|9
1642391300000|2022-01-17 03:48:20|384|378.6|384.09|378.69|384.1|378.7|384|378.6|9
1642391310000|2022-01-17 03:48:30|384.1|378.7|384.15|378.75|384.17|378.77|384.1|378.7|12
1642391320000|2022-01-17 03:48:40|384.17|378.77|384.33|378.93|384.38|378.98|384.17|378.77|19
1642391330000|2022-01-17 03:48:50|384.36|378.96|384.34|378.94|384.36|378.96|384.33|378.93|5
1642391340000|2022-01-17 03:49:00|384.33|378.93|384.29|378.89|384.36|378.96|384.28|378.88|14
1642391350000|2022-01-17 03:49:10|384.28|378.88|383.98|378.58|384.28|378.88|383.98|378.58|23
1642391360000|2022-01-17 03:49:20|383.99|378.59|384|378.6|384.05|378.65|383.99|378.59|11
1642391370000|2022-01-17 03:49:30|384.01|378.61|384|378.6|384.02|378.62|384|378.6|8
1642391380000|2022-01-17 03:49:40|384.01|378.61|384.01|378.61|384.01|378.61|383.97|378.57|7
1642391390000|2022-01-17 03:49:50|384|378.6|384|378.6|384|378.6|384|378.6|1
1642391400000|2022-01-17 03:50:00|384.01|378.61|384.02|378.62|384.02|378.62|384|378.6|3
1642391410000|2022-01-17 03:50:10|384.01|378.61|384.02|378.62|384.02|378.62|384.01|378.61|2
1642391420000|2022-01-17 03:50:20|383.94|378.54|383.99|378.59|383.99|378.59|383.94|378.54|4
1642391430000|2022-01-17 03:50:30|383.93|378.53|383.99|378.59|384|378.6|383.91|378.51|8
1642391440000|2022-01-17 03:50:40|384|378.6|383.82|378.42|384|378.6|383.82|378.42|18
1642391450000|2022-01-17 03:50:50|383.85|378.45|383.87|378.47|383.87|378.47|383.85|378.45|3
1642391460000|2022-01-17 03:51:00|383.85|378.45|383.84|378.44|383.92|378.52|383.84|378.44|13
1642391470000|2022-01-17 03:51:10|383.86|378.46|383.91|378.51|383.91|378.51|383.86|378.46|5
1642391480000|2022-01-17 03:51:20|383.92|378.52|383.98|378.58|383.99|378.59|383.92|378.52|10
1642391490000|2022-01-17 03:51:30|383.99|378.59|384.12|378.72|384.12|378.72|383.99|378.59|16
1642391500000|2022-01-17 03:51:40|384.13|378.73|384.21|378.81|384.22|378.82|384.13|378.73|15
1642391510000|2022-01-17 03:51:50|384.27|378.87|384.24|378.84|384.27|378.87|384.19|378.79|13
1642391520000|2022-01-17 03:52:00|384.27|378.87|384.23|378.83|384.33|378.93|384.16|378.76|23
1642391530000|2022-01-17 03:52:10|384.21|378.81|384.24|378.84|384.24|378.84|384.21|378.81|3
1642391540000|2022-01-17 03:52:20|384.25|378.85|384.27|378.87|384.27|378.87|384.21|378.81|11
1642391550000|2022-01-17 03:52:30|384.28|378.88|384.28|378.88|384.33|378.93|384.27|378.87|11
1642391570000|2022-01-17 03:52:50|384.31|378.91|384.32|378.92|384.32|378.92|384.31|378.91|4
1642391580000|2022-01-17 03:53:00|384.33|378.93|384.31|378.91|384.33|378.93|384.29|378.89|6
1642391590000|2022-01-17 03:53:10|384.32|378.92|384.33|378.93|384.33|378.93|384.31|378.91|4
1642391600000|2022-01-17 03:53:20|384.34|378.94|384.34|378.94|384.34|378.94|384.33|378.93|9
1642391610000|2022-01-17 03:53:30|384.32|378.92|384.36|378.96|384.36|378.96|384.32|378.92|5
1642391620000|2022-01-17 03:53:40|384.37|378.97|384.31|378.91|384.37|378.97|384.31|378.91|6
1642391630000|2022-01-17 03:53:50|384.3|378.9|384.34|378.94|384.34|378.94|384.3|378.9|16
1642391640000|2022-01-17 03:54:00|384.35|378.95|384.42|379.02|384.44|379.04|384.35|378.95|13
1642391650000|2022-01-17 03:54:10|384.43|379.03|384.46|379.06|384.52|379.12|384.42|379.02|6
1642391660000|2022-01-17 03:54:20|384.47|379.07|384.47|379.07|384.47|379.07|384.47|379.07|1
1642391670000|2022-01-17 03:54:30|384.45|379.05|384.45|379.05|384.49|379.09|384.44|379.04|7
1642391680000|2022-01-17 03:54:40|384.41|379.01|384.44|379.04|384.44|379.04|384.41|379.01|6
1642391690000|2022-01-17 03:54:50|384.43|379.03|384.43|379.03|384.44|379.04|384.42|379.02|4
1642391700000|2022-01-17 03:55:00|384.42|379.02|384.36|378.96|384.42|379.02|384.34|378.94|13
1642391710000|2022-01-17 03:55:10|384.33|378.93|384.28|378.88|384.33|378.93|384.24|378.84|16
1642391720000|2022-01-17 03:55:20|384.29|378.89|384.12|378.72|384.29|378.89|384.12|378.72|23
1642391730000|2022-01-17 03:55:30|384.07|378.67|384.13|378.73|384.13|378.73|384.05|378.65|23
1642391740000|2022-01-17 03:55:40|384.07|378.67|384.17|378.77|384.19|378.79|384.07|378.67|13
1642391750000|2022-01-17 03:55:50|384.15|378.75|384.03|378.63|384.15|378.75|384.01|378.61|28
1642391760000|2022-01-17 03:56:00|384.05|378.65|384|378.6|384.05|378.65|384|378.6|17
1642391770000|2022-01-17 03:56:10|384.01|378.61|383.87|378.47|384.04|378.64|383.87|378.47|14
1642391780000|2022-01-17 03:56:20|383.88|378.48|383.71|378.31|383.92|378.52|383.68|378.28|24
1642391790000|2022-01-17 03:56:30|383.68|378.28|383.67|378.27|383.71|378.31|383.67|378.27|10
1642391800000|2022-01-17 03:56:40|383.66|378.26|383.67|378.27|383.67|378.27|383.55|378.15|19
1642391810000|2022-01-17 03:56:50|383.65|378.25|383.7|378.3|383.77|378.37|383.65|378.25|16
1642391830000|2022-01-17 03:57:10|383.69|378.29|383.68|378.28|383.69|378.29|383.67|378.27|6
1642391840000|2022-01-17 03:57:20|383.69|378.29|383.72|378.32|383.74|378.34|383.69|378.29|10
1642391850000|2022-01-17 03:57:30|383.7|378.3|383.68|378.28|383.75|378.35|383.68|378.28|18
1642391860000|2022-01-17 03:57:40|383.69|378.29|383.7|378.3|383.7|378.3|383.68|378.28|4
1642391870000|2022-01-17 03:57:50|383.69|378.29|383.73|378.33|383.73|378.33|383.69|378.29|4
1642391880000|2022-01-17 03:58:00|383.72|378.32|383.69|378.29|383.72|378.32|383.69|378.29|5
1642391890000|2022-01-17 03:58:10|383.68|378.28|383.59|378.19|383.69|378.29|383.59|378.19|10
1642391900000|2022-01-17 03:58:20|383.6|378.2|383.7|378.3|383.7|378.3|383.6|378.2|16
1642391910000|2022-01-17 03:58:30|383.68|378.28|383.51|378.11|383.68|378.28|383.49|378.09|22
1642391920000|2022-01-17 03:58:40|383.49|378.09|383.53|378.13|383.53|378.13|383.48|378.08|22
1642391930000|2022-01-17 03:58:50|383.55|378.15|383.63|378.23|383.63|378.23|383.52|378.12|22
1642391940000|2022-01-17 03:59:00|383.62|378.22|383.52|378.12|383.62|378.22|383.52|378.12|17
1642391950000|2022-01-17 03:59:10|383.51|378.11|383.36|377.96|383.51|378.11|383.34|377.94|21
1642391960000|2022-01-17 03:59:20|383.35|377.95|383.36|377.96|383.36|377.96|383.22|377.82|25
1642391970000|2022-01-17 03:59:30|383.35|377.95|383.28|377.88|383.42|378.02|383.27|377.87|21
1642391980000|2022-01-17 03:59:40|383.3|377.9|382.98|377.58|383.3|377.9|382.98|377.58|26
1642391990000|2022-01-17 03:59:50|382.99|377.59|382.91|377.51|383.01|377.61|382.88|377.48|28
1642392000000|2022-01-17 04:00:00|382.9|377.5|382.43|377.03|382.91|377.51|382.38|376.98|38
1642392010000|2022-01-17 04:00:10|382.41|377.01|382.52|377.12|382.67|377.27|382.41|377.01|35
1642392020000|2022-01-17 04:00:20|382.54|377.14|382.41|377.01|382.54|377.14|382.37|376.97|30
1642392030000|2022-01-17 04:00:30|382.38|376.98|382.38|376.98|382.41|377.01|382.37|376.97|17
1642392040000|2022-01-17 04:00:40|382.39|376.99|382.34|376.94|382.42|377.02|382.34|376.94|24
1642392050000|2022-01-17 04:00:50|382.33|376.93|382.28|376.88|382.33|376.93|382.23|376.83|13
1642392060000|2022-01-17 04:01:00|382.29|376.89|382.34|376.94|382.36|376.96|382.27|376.87|21
1642392070000|2022-01-17 04:01:10|382.31|376.91|382.45|377.05|382.5|377.1|382.31|376.91|19
1642392080000|2022-01-17 04:01:20|382.46|377.06|382.62|377.22|382.62|377.22|382.44|377.04|18
1642392090000|2022-01-17 04:01:30|382.58|377.18|382.6|377.2|382.63|377.23|382.54|377.14|19
1642392100000|2022-01-17 04:01:40|382.59|377.19|382.62|377.22|382.62|377.22|382.58|377.18|13
1642392110000|2022-01-17 04:01:50|382.61|377.21|382.64|377.24|382.66|377.26|382.6|377.2|18
1642392120000|2022-01-17 04:02:00|382.6|377.2|382.7|377.3|382.71|377.31|382.6|377.2|12
1642392130000|2022-01-17 04:02:10|382.71|377.31|382.71|377.31|382.72|377.32|382.7|377.3|8
1642392140000|2022-01-17 04:02:20|382.68|377.28|382.56|377.16|382.68|377.28|382.54|377.14|20
1642392150000|2022-01-17 04:02:30|382.55|377.15|382.62|377.22|382.62|377.22|382.5|377.1|16
1642392160000|2022-01-17 04:02:40|382.65|377.25|382.66|377.26|382.7|377.3|382.65|377.25|8
1642392170000|2022-01-17 04:02:50|382.67|377.27|382.66|377.26|382.72|377.32|382.66|377.26|17
1642392180000|2022-01-17 04:03:00|382.63|377.23|382.68|377.28|382.69|377.29|382.6|377.2|18
1642392190000|2022-01-17 04:03:10|382.66|377.26|382.65|377.25|382.69|377.29|382.65|377.25|9
1642392200000|2022-01-17 04:03:20|382.67|377.27|382.71|377.31|382.73|377.33|382.65|377.25|19
1642392210000|2022-01-17 04:03:30|382.79|377.39|382.78|377.38|382.81|377.41|382.73|377.33|21
1642392220000|2022-01-17 04:03:40|382.84|377.44|382.77|377.37|382.84|377.44|382.77|377.37|15
1642392230000|2022-01-17 04:03:50|382.78|377.38|383.01|377.61|383.01|377.61|382.77|377.37|10
1642392240000|2022-01-17 04:04:00|383|377.6|382.95|377.55|383.05|377.65|382.95|377.55|14
1642392250000|2022-01-17 04:04:10|382.94|377.54|382.88|377.48|382.97|377.57|382.85|377.45|14
1642392260000|2022-01-17 04:04:20|382.94|377.54|382.91|377.51|382.95|377.55|382.88|377.48|10
1642392270000|2022-01-17 04:04:30|382.98|377.58|383.09|377.69|383.18|377.78|382.98|377.58|18
1642392280000|2022-01-17 04:04:40|383.1|377.7|383.07|377.67|383.13|377.73|383.02|377.62|19
1642392290000|2022-01-17 04:04:50|383.08|377.68|383.07|377.67|383.12|377.72|383.04|377.64|24
1642392300000|2022-01-17 04:05:00|383.11|377.71|383.03|377.63|383.15|377.75|383.01|377.61|26
1642392310000|2022-01-17 04:05:10|383.04|377.64|382.98|377.58|383.05|377.65|382.94|377.54|19
1642392320000|2022-01-17 04:05:20|382.99|377.59|382.93|377.53|383.01|377.61|382.93|377.53|26
1642392330000|2022-01-17 04:05:30|382.94|377.54|382.95|377.55|383.02|377.62|382.87|377.47|23
1642392340000|2022-01-17 04:05:40|382.98|377.58|382.98|377.58|382.98|377.58|382.89|377.49|13
1642392350000|2022-01-17 04:05:50|382.95|377.55|382.96|377.56|382.98|377.58|382.94|377.54|6
1642392360000|2022-01-17 04:06:00|382.94|377.54|382.77|377.37|382.95|377.55|382.74|377.34|21
1642392370000|2022-01-17 04:06:10|382.79|377.39|382.77|377.37|382.79|377.39|382.7|377.3|3
1642392380000|2022-01-17 04:06:20|382.75|377.35|382.63|377.23|382.75|377.35|382.63|377.23|13
1642392390000|2022-01-17 04:06:30|382.62|377.22|382.63|377.23|382.64|377.24|382.58|377.18|11
1642392400000|2022-01-17 04:06:40|382.6|377.2|382.63|377.23|382.67|377.27|382.58|377.18|22
1642392410000|2022-01-17 04:06:50|382.55|377.15|382.63|377.23|382.65|377.25|382.55|377.15|7
1642392420000|2022-01-17 04:07:00|382.64|377.24|382.65|377.25|382.65|377.25|382.63|377.23|12
1642392430000|2022-01-17 04:07:10|382.63|377.23|382.7|377.3|382.73|377.33|382.57|377.17|18
1642392440000|2022-01-17 04:07:20|382.68|377.28|382.82|377.42|382.84|377.44|382.68|377.28|17
1642392450000|2022-01-17 04:07:30|382.83|377.43|382.63|377.23|382.83|377.43|382.63|377.23|16
1642392460000|2022-01-17 04:07:40|382.62|377.22|382.69|377.29|382.69|377.29|382.61|377.21|19
1642392470000|2022-01-17 04:07:50|382.68|377.28|382.82|377.42|382.82|377.42|382.65|377.25|24
1642392480000|2022-01-17 04:08:00|382.78|377.38|382.79|377.39|382.83|377.43|382.78|377.38|10
1642392490000|2022-01-17 04:08:10|382.82|377.42|382.94|377.54|382.94|377.54|382.82|377.42|15
1642392500000|2022-01-17 04:08:20|382.96|377.56|383.12|377.72|383.13|377.73|382.96|377.56|8
1642392510000|2022-01-17 04:08:30|383.13|377.73|383.24|377.84|383.28|377.88|383.12|377.72|19
1642392520000|2022-01-17 04:08:40|383.25|377.85|383.29|377.89|383.29|377.89|383.19|377.79|10
1642392530000|2022-01-17 04:08:50|383.3|377.9|383.3|377.9|383.39|377.99|383.28|377.88|14
1642392540000|2022-01-17 04:09:00|383.32|377.92|383.32|377.92|383.32|377.92|383.31|377.91|7
1642392550000|2022-01-17 04:09:10|383.31|377.91|383.28|377.88|383.33|377.93|383.24|377.84|13
1642392560000|2022-01-17 04:09:20|383.27|377.87|383.4|378|383.43|378.03|383.27|377.87|13
1642392570000|2022-01-17 04:09:30|383.38|377.98|383.39|377.99|383.39|377.99|383.38|377.98|10
1642392580000|2022-01-17 04:09:40|383.38|377.98|383.41|378.01|383.41|378.01|383.38|377.98|3
1642392590000|2022-01-17 04:09:50|383.42|378.02|383.49|378.09|383.49|378.09|383.41|378.01|9
1642392600000|2022-01-17 04:10:00|383.44|378.04|383.42|378.02|383.45|378.05|383.37|377.97|19
1642392610000|2022-01-17 04:10:10|383.41|378.01|383.42|378.02|383.42|378.02|383.38|377.98|12
1642392620000|2022-01-17 04:10:20|383.43|378.03|383.67|378.27|383.67|378.27|383.39|377.99|17
1642392630000|2022-01-17 04:10:30|383.66|378.26|383.65|378.25|383.69|378.29|383.59|378.19|21
1642392640000|2022-01-17 04:10:40|383.67|378.27|383.66|378.26|383.67|378.27|383.63|378.23|6
1642392650000|2022-01-17 04:10:50|383.59|378.19|383.66|378.26|383.67|378.27|383.59|378.19|4
1642392660000|2022-01-17 04:11:00|383.64|378.24|383.54|378.14|383.64|378.24|383.54|378.14|14
1642392670000|2022-01-17 04:11:10|383.55|378.15|383.6|378.2|383.6|378.2|383.53|378.13|25
1642392680000|2022-01-17 04:11:20|383.59|378.19|383.63|378.23|383.67|378.27|383.56|378.16|18
1642392690000|2022-01-17 04:11:30|383.67|378.27|383.55|378.15|383.67|378.27|383.54|378.14|17
1642392700000|2022-01-17 04:11:40|383.53|378.13|383.57|378.17|383.62|378.22|383.53|378.13|12
1642392710000|2022-01-17 04:11:50|383.59|378.19|383.54|378.14|383.6|378.2|383.54|378.14|16
1642392720000|2022-01-17 04:12:00|383.59|378.19|383.65|378.25|383.65|378.25|383.57|378.17|14
1642392730000|2022-01-17 04:12:10|383.68|378.28|383.88|378.48|383.94|378.54|383.68|378.28|16
1642392740000|2022-01-17 04:12:20|383.86|378.46|383.87|378.47|383.89|378.49|383.82|378.42|15
1642392750000|2022-01-17 04:12:30|383.88|378.48|383.93|378.53|383.93|378.53|383.88|378.48|7
1642392760000|2022-01-17 04:12:40|383.92|378.52|383.92|378.52|383.92|378.52|383.9|378.5|7
1642392770000|2022-01-17 04:12:50|383.91|378.51|383.87|378.47|383.91|378.51|383.86|378.46|16
1642392780000|2022-01-17 04:13:00|383.88|378.48|383.8|378.4|383.92|378.52|383.8|378.4|10
1642392790000|2022-01-17 04:13:10|383.81|378.41|383.84|378.44|383.84|378.44|383.78|378.38|10
1642392800000|2022-01-17 04:13:20|383.85|378.45|383.83|378.43|383.87|378.47|383.83|378.43|9
1642392810000|2022-01-17 04:13:30|383.84|378.44|383.83|378.43|383.84|378.44|383.8|378.4|11
1642392820000|2022-01-17 04:13:40|383.84|378.44|383.81|378.41|383.84|378.44|383.77|378.37|17
1642392830000|2022-01-17 04:13:50|383.8|378.4|383.8|378.4|383.8|378.4|383.8|378.4|1
1642392840000|2022-01-17 04:14:00|383.82|378.42|383.84|378.44|383.84|378.44|383.81|378.41|3
1642392850000|2022-01-17 04:14:10|383.85|378.45|383.85|378.45|383.85|378.45|383.85|378.45|1
1642392860000|2022-01-17 04:14:20|383.86|378.46|383.84|378.44|383.86|378.46|383.83|378.43|4
1642392870000|2022-01-17 04:14:30|383.85|378.45|383.86|378.46|383.86|378.46|383.84|378.44|4
1642392880000|2022-01-17 04:14:40|383.85|378.45|383.85|378.45|383.85|378.45|383.85|378.45|1
1642392890000|2022-01-17 04:14:50|383.86|378.46|383.91|378.51|383.93|378.53|383.85|378.45|11
1642392900000|2022-01-17 04:15:00|383.93|378.53|383.91|378.51|383.93|378.53|383.88|378.48|9
1642392910000|2022-01-17 04:15:10|383.92|378.52|383.92|378.52|383.92|378.52|383.9|378.5|6
1642392920000|2022-01-17 04:15:20|383.94|378.54|383.94|378.54|383.94|378.54|383.92|378.52|6
1642392930000|2022-01-17 04:15:30|383.93|378.53|383.94|378.54|383.94|378.54|383.93|378.53|4
1642392940000|2022-01-17 04:15:40|383.93|378.53|383.94|378.54|383.94|378.54|383.92|378.52|4
1642392950000|2022-01-17 04:15:50|383.95|378.55|383.97|378.57|383.97|378.57|383.94|378.54|9
1642392960000|2022-01-17 04:16:00|383.96|378.56|383.96|378.56|383.96|378.56|383.94|378.54|4
1642392970000|2022-01-17 04:16:10|383.95|378.55|384.22|378.82|384.26|378.86|383.95|378.55|13
1642392980000|2022-01-17 04:16:20|384.14|378.74|384.06|378.66|384.18|378.78|384.04|378.64|14
1642392990000|2022-01-17 04:16:30|384.05|378.65|384.05|378.65|384.07|378.67|384.05|378.65|5
1642393000000|2022-01-17 04:16:40|384.06|378.66|383.99|378.59|384.07|378.67|383.99|378.59|19
1642393010000|2022-01-17 04:16:50|384|378.6|383.97|378.57|384.02|378.62|383.97|378.57|12
1642393020000|2022-01-17 04:17:00|383.98|378.58|383.97|378.57|384.01|378.61|383.94|378.54|16
1642393030000|2022-01-17 04:17:10|384.01|378.61|383.99|378.59|384.01|378.61|383.99|378.59|2
1642393040000|2022-01-17 04:17:20|383.96|378.56|384.04|378.64|384.04|378.64|383.96|378.56|13
1642393050000|2022-01-17 04:17:30|384.05|378.65|384.09|378.69|384.1|378.7|384.04|378.64|9
1642393060000|2022-01-17 04:17:40|384.08|378.68|384.09|378.69|384.09|378.69|384.06|378.66|8
1642393070000|2022-01-17 04:17:50|384.1|378.7|384.21|378.81|384.21|378.81|384.1|378.7|10
1642393080000|2022-01-17 04:18:00|384.22|378.82|384.25|378.85|384.25|378.85|384.21|378.81|8
1642393090000|2022-01-17 04:18:10|384.27|378.87|384.27|378.87|384.27|378.87|384.27|378.87|1
1642393100000|2022-01-17 04:18:20|384.28|378.88|384.28|378.88|384.28|378.88|384.28|378.88|1
1642393110000|2022-01-17 04:18:30|384.3|378.9|384.3|378.9|384.3|378.9|384.3|378.9|1
1642393120000|2022-01-17 04:18:40|384.35|378.95|384.28|378.88|384.35|378.95|384.28|378.88|11
1642393130000|2022-01-17 04:18:50|384.27|378.87|384.32|378.92|384.32|378.92|384.27|378.87|4
1642393140000|2022-01-17 04:19:00|384.31|378.91|384.28|378.88|384.32|378.92|384.25|378.85|16
1642393150000|2022-01-17 04:19:10|384.27|378.87|384.27|378.87|384.31|378.91|384.24|378.84|13
1642393160000|2022-01-17 04:19:20|384.28|378.88|384.28|378.88|384.35|378.95|384.27|378.87|21
1642393170000|2022-01-17 04:19:30|384.29|378.89|384.22|378.82|384.31|378.91|384.21|378.81|24
1642393180000|2022-01-17 04:19:40|384.21|378.81|384.24|378.84|384.25|378.85|384.18|378.78|17
1642393190000|2022-01-17 04:19:50|384.23|378.83|384.25|378.85|384.25|378.85|384.23|378.83|11
1642393200000|2022-01-17 04:20:00|384.24|378.84|384.2|378.8|384.24|378.84|384.17|378.77|9
1642393210000|2022-01-17 04:20:10|384.18|378.78|384.25|378.85|384.25|378.85|384.18|378.78|8
1642393220000|2022-01-17 04:20:20|384.24|378.84|384.27|378.87|384.28|378.88|384.24|378.84|7
1642393230000|2022-01-17 04:20:30|384.28|378.88|384.34|378.94|384.4|379|384.28|378.88|10
1642393240000|2022-01-17 04:20:40|384.42|379.02|384.33|378.93|384.42|379.02|384.32|378.92|20
1642393250000|2022-01-17 04:20:50|384.32|378.92|384.32|378.92|384.43|379.03|384.27|378.87|21
1642393260000|2022-01-17 04:21:00|384.27|378.87|384.28|378.88|384.35|378.95|384.27|378.87|24
1642393270000|2022-01-17 04:21:10|384.27|378.87|384.27|378.87|384.27|378.87|384.24|378.84|10
1642393280000|2022-01-17 04:21:20|384.28|378.88|384.29|378.89|384.29|378.89|384.28|378.88|2
1642393290000|2022-01-17 04:21:30|384.3|378.9|384.31|378.91|384.31|378.91|384.3|378.9|2
1642393300000|2022-01-17 04:21:40|384.32|378.92|384.3|378.9|384.35|378.95|384.3|378.9|12
1642393310000|2022-01-17 04:21:50|384.31|378.91|384.26|378.86|384.33|378.93|384.26|378.86|14
1642393320000|2022-01-17 04:22:00|384.25|378.85|384.25|378.85|384.25|378.85|384.24|378.84|5
1642393330000|2022-01-17 04:22:10|384.24|378.84|384.23|378.83|384.27|378.87|384.1|378.7|18
1642393340000|2022-01-17 04:22:20|384.24|378.84|384.24|378.84|384.31|378.91|384.18|378.78|18
1642393350000|2022-01-17 04:22:30|384.22|378.82|384.22|378.82|384.24|378.84|384.17|378.77|16
1642393360000|2022-01-17 04:22:40|384.23|378.83|384.25|378.85|384.25|378.85|384.21|378.81|6
1642393370000|2022-01-17 04:22:50|384.24|378.84|384.22|378.82|384.24|378.84|384.18|378.78|10
1642393380000|2022-01-17 04:23:00|384.21|378.81|384.23|378.83|384.23|378.83|384.21|378.81|2
1642393390000|2022-01-17 04:23:10|384.22|378.82|384.22|378.82|384.22|378.82|384.21|378.81|7
1642393400000|2022-01-17 04:23:20|384.21|378.81|384.22|378.82|384.25|378.85|384.21|378.81|5
1642393410000|2022-01-17 04:23:30|384.21|378.81|384.22|378.82|384.24|378.84|384.21|378.81|9
1642393420000|2022-01-17 04:23:40|384.21|378.81|384.23|378.83|384.23|378.83|384.2|378.8|6
1642393430000|2022-01-17 04:23:50|384.25|378.85|384.2|378.8|384.25|378.85|384.2|378.8|7
1642393440000|2022-01-17 04:24:00|384.22|378.82|384.19|378.79|384.22|378.82|384.17|378.77|9
1642393450000|2022-01-17 04:24:10|384.21|378.81|384.23|378.83|384.23|378.83|384.21|378.81|3
1642393460000|2022-01-17 04:24:20|384.22|378.82|384.15|378.75|384.23|378.83|384.15|378.75|11
1642393470000|2022-01-17 04:24:30|384.16|378.76|384.16|378.76|384.17|378.77|384.16|378.76|3
1642393490000|2022-01-17 04:24:50|384.15|378.75|384.13|378.73|384.15|378.75|384.1|378.7|9
1642393500000|2022-01-17 04:25:00|384.14|378.74|384.03|378.63|384.15|378.75|384|378.6|18
1642393510000|2022-01-17 04:25:10|384.04|378.64|384.05|378.65|384.1|378.7|384.03|378.63|16
1642393520000|2022-01-17 04:25:20|384.04|378.64|384.05|378.65|384.06|378.66|384.03|378.63|9
1642393530000|2022-01-17 04:25:30|384.04|378.64|384.03|378.63|384.04|378.64|384.02|378.62|8
1642393540000|2022-01-17 04:25:40|384.02|378.62|384.02|378.62|384.04|378.64|384.02|378.62|4
1642393550000|2022-01-17 04:25:50|384.03|378.63|384|378.6|384.07|378.67|384|378.6|6
1642393560000|2022-01-17 04:26:00|384.01|378.61|384.02|378.62|384.05|378.65|383.93|378.53|24
1642393570000|2022-01-17 04:26:10|383.98|378.58|383.92|378.52|384.02|378.62|383.92|378.52|22
1642393580000|2022-01-17 04:26:20|383.95|378.55|383.96|378.56|383.96|378.56|383.9|378.5|16
1642393590000|2022-01-17 04:26:30|383.91|378.51|383.91|378.51|383.95|378.55|383.82|378.42|22
1642393600000|2022-01-17 04:26:40|383.89|378.49|383.88|378.48|383.92|378.52|383.88|378.48|6
1642393610000|2022-01-17 04:26:50|383.87|378.47|383.87|378.47|383.87|378.47|383.86|378.46|5
1642393620000|2022-01-17 04:27:00|383.86|378.46|383.84|378.44|383.87|378.47|383.84|378.44|7
1642393630000|2022-01-17 04:27:10|383.83|378.43|383.78|378.38|383.83|378.43|383.78|378.38|10
1642393640000|2022-01-17 04:27:20|383.75|378.35|383.79|378.39|383.85|378.45|383.73|378.33|22
1642393650000|2022-01-17 04:27:30|383.77|378.37|383.57|378.17|383.85|378.45|383.57|378.17|25
1642393660000|2022-01-17 04:27:40|383.6|378.2|383.66|378.26|383.75|378.35|383.57|378.17|22
1642393670000|2022-01-17 04:27:50|383.69|378.29|383.74|378.34|383.79|378.39|383.64|378.24|18
1642393680000|2022-01-17 04:28:00|383.69|378.29|383.76|378.36|383.76|378.36|383.64|378.24|12
1642393690000|2022-01-17 04:28:10|383.75|378.35|383.77|378.37|383.84|378.44|383.75|378.35|16
1642393700000|2022-01-17 04:28:20|383.78|378.38|383.68|378.28|383.8|378.4|383.65|378.25|22
1642393710000|2022-01-17 04:28:30|383.69|378.29|383.72|378.32|383.75|378.35|383.63|378.23|14
1642393720000|2022-01-17 04:28:40|383.73|378.33|383.82|378.42|383.83|378.43|383.73|378.33|13
1642393730000|2022-01-17 04:28:50|383.81|378.41|383.84|378.44|383.84|378.44|383.8|378.4|10
1642393740000|2022-01-17 04:29:00|383.89|378.49|383.93|378.53|383.97|378.57|383.89|378.49|23
1642393750000|2022-01-17 04:29:10|383.91|378.51|383.94|378.54|383.96|378.56|383.91|378.51|11
1642393760000|2022-01-17 04:29:20|383.89|378.49|383.85|378.45|383.95|378.55|383.84|378.44|22
1642393770000|2022-01-17 04:29:30|383.86|378.46|383.9|378.5|383.91|378.51|383.85|378.45|12
1642393780000|2022-01-17 04:29:40|383.89|378.49|383.88|378.48|383.91|378.51|383.85|378.45|18
1642393790000|2022-01-17 04:29:50|383.89|378.49|383.92|378.52|383.92|378.52|383.88|378.48|21
1642393800000|2022-01-17 04:30:00|383.93|378.53|383.85|378.45|383.93|378.53|383.84|378.44|18
1642393810000|2022-01-17 04:30:10|383.86|378.46|383.87|378.47|383.92|378.52|383.82|378.42|12
1642393820000|2022-01-17 04:30:20|383.86|378.46|383.74|378.34|383.86|378.46|383.71|378.31|15
1642393830000|2022-01-17 04:30:30|383.75|378.35|383.82|378.42|383.82|378.42|383.75|378.35|8
1642393840000|2022-01-17 04:30:40|383.8|378.4|383.75|378.35|383.83|378.43|383.74|378.34|13
1642393850000|2022-01-17 04:30:50|383.73|378.33|383.75|378.35|383.76|378.36|383.73|378.33|7
1642393860000|2022-01-17 04:31:00|383.73|378.33|383.73|378.33|383.75|378.35|383.73|378.33|7
1642393870000|2022-01-17 04:31:10|383.74|378.34|383.71|378.31|383.75|378.35|383.71|378.31|13
1642393880000|2022-01-17 04:31:20|383.73|378.33|383.75|378.35|383.75|378.35|383.7|378.3|16
1642393890000|2022-01-17 04:31:30|383.74|378.34|383.75|378.35|383.75|378.35|383.74|378.34|10
1642393900000|2022-01-17 04:31:40|383.74|378.34|383.74|378.34|383.75|378.35|383.72|378.32|12
1642393910000|2022-01-17 04:31:50|383.76|378.36|383.73|378.33|383.77|378.37|383.72|378.32|13
1642393920000|2022-01-17 04:32:00|383.74|378.34|383.76|378.36|383.76|378.36|383.72|378.32|10
1642393930000|2022-01-17 04:32:10|383.74|378.34|383.74|378.34|383.78|378.38|383.69|378.29|29
1642393940000|2022-01-17 04:32:20|383.77|378.37|383.65|378.25|383.77|378.37|383.6|378.2|22
1642393950000|2022-01-17 04:32:30|383.66|378.26|383.65|378.25|383.66|378.26|383.64|378.24|10
1642393960000|2022-01-17 04:32:40|383.64|378.24|383.6|378.2|383.65|378.25|383.6|378.2|11
1642393970000|2022-01-17 04:32:50|383.55|378.15|383.49|378.09|383.55|378.15|383.37|377.97|20
1642393980000|2022-01-17 04:33:00|383.45|378.05|383.35|377.95|383.46|378.06|383.3|377.9|23
1642393990000|2022-01-17 04:33:10|383.32|377.92|383.23|377.83|383.33|377.93|383.23|377.83|16
1642394000000|2022-01-17 04:33:20|383.22|377.82|383.13|377.73|383.22|377.82|383.05|377.65|18
1642394010000|2022-01-17 04:33:30|383.15|377.75|383.09|377.69|383.19|377.79|383.06|377.66|10
1642394020000|2022-01-17 04:33:40|383.06|377.66|383.04|377.64|383.1|377.7|383.03|377.63|17
1642394030000|2022-01-17 04:33:50|383.06|377.66|383.07|377.67|383.07|377.67|383.04|377.64|9
1642394040000|2022-01-17 04:34:00|383.09|377.69|383.19|377.79|383.23|377.83|383.03|377.63|13
1642394050000|2022-01-17 04:34:10|383.15|377.75|383.12|377.72|383.16|377.76|383.11|377.71|11
1642394060000|2022-01-17 04:34:20|383.13|377.73|383.12|377.72|383.14|377.74|383.1|377.7|11
1642394070000|2022-01-17 04:34:30|383.13|377.73|383.11|377.71|383.14|377.74|383.09|377.69|17
1642394080000|2022-01-17 04:34:40|383.12|377.72|383.08|377.68|383.12|377.72|383.06|377.66|11
1642394090000|2022-01-17 04:34:50|383.06|377.66|383.14|377.74|383.2|377.8|383.06|377.66|16
1642394100000|2022-01-17 04:35:00|383.11|377.71|383.12|377.72|383.14|377.74|383.11|377.71|12
1642394110000|2022-01-17 04:35:10|383.14|377.74|383.16|377.76|383.16|377.76|383.13|377.73|13
1642394120000|2022-01-17 04:35:20|383.14|377.74|383.19|377.79|383.2|377.8|383.13|377.73|9
1642394130000|2022-01-17 04:35:30|383.2|377.8|383.25|377.85|383.25|377.85|383.19|377.79|8
1642394140000|2022-01-17 04:35:40|383.22|377.82|383.21|377.81|383.34|377.94|383.21|377.81|7
1642394150000|2022-01-17 04:35:50|383.24|377.84|383.25|377.85|383.25|377.85|383.19|377.79|14
1642394160000|2022-01-17 04:36:00|383.23|377.83|383.22|377.82|383.23|377.83|383.19|377.79|9
1642394170000|2022-01-17 04:36:10|383.21|377.81|383.23|377.83|383.23|377.83|383.19|377.79|6
1642394180000|2022-01-17 04:36:20|383.24|377.84|383.26|377.86|383.27|377.87|383.23|377.83|11
1642394190000|2022-01-17 04:36:30|383.23|377.83|383.25|377.85|383.25|377.85|383.22|377.82|4
1642394200000|2022-01-17 04:36:40|383.24|377.84|383.25|377.85|383.25|377.85|383.24|377.84|4
1642394210000|2022-01-17 04:36:50|383.24|377.84|383.23|377.83|383.25|377.85|383.23|377.83|3
1642394220000|2022-01-17 04:37:00|383.24|377.84|383.19|377.79|383.24|377.84|383.17|377.77|10
1642394230000|2022-01-17 04:37:10|383.2|377.8|383.22|377.82|383.24|377.84|383.2|377.8|7
1642394240000|2022-01-17 04:37:20|383.23|377.83|383.26|377.86|383.26|377.86|383.22|377.82|4
1642394250000|2022-01-17 04:37:30|383.27|377.87|383.26|377.86|383.27|377.87|383.25|377.85|12
1642394260000|2022-01-17 04:37:40|383.25|377.85|383.36|377.96|383.36|377.96|383.25|377.85|7
1642394270000|2022-01-17 04:37:50|383.35|377.95|383.34|377.94|383.35|377.95|383.34|377.94|2
1642394280000|2022-01-17 04:38:00|383.35|377.95|383.31|377.91|383.35|377.95|383.26|377.86|8
1642394290000|2022-01-17 04:38:10|383.3|377.9|383.27|377.87|383.3|377.9|383.23|377.83|7
1642394300000|2022-01-17 04:38:20|383.26|377.86|383.21|377.81|383.32|377.92|383.2|377.8|15
1642394310000|2022-01-17 04:38:30|383.25|377.85|383.24|377.84|383.26|377.86|383.24|377.84|12
1642394320000|2022-01-17 04:38:40|383.23|377.83|383.25|377.85|383.25|377.85|383.23|377.83|9
1642394330000|2022-01-17 04:38:50|383.23|377.83|383.22|377.82|383.29|377.89|383.16|377.76|12
1642394340000|2022-01-17 04:39:00|383.21|377.81|383.18|377.78|383.23|377.83|383.18|377.78|7
1642394350000|2022-01-17 04:39:10|383.19|377.79|383.12|377.72|383.19|377.79|383.12|377.72|7
1642394360000|2022-01-17 04:39:20|383.1|377.7|383.04|377.64|383.1|377.7|383.04|377.64|12
1642394370000|2022-01-17 04:39:30|383.08|377.68|383.17|377.77|383.18|377.78|382.99|377.59|15
1642394380000|2022-01-17 04:39:40|383.12|377.72|383.12|377.72|383.19|377.79|383.04|377.64|11
1642394390000|2022-01-17 04:39:50|383.11|377.71|383.11|377.71|383.12|377.72|383.1|377.7|5
1642394400000|2022-01-17 04:40:00|383.08|377.68|383.09|377.69|383.1|377.7|383.06|377.66|5
1642394410000|2022-01-17 04:40:10|383.08|377.68|383.09|377.69|383.09|377.69|383.04|377.64|5
1642394420000|2022-01-17 04:40:20|383.04|377.64|383.08|377.68|383.17|377.77|383.02|377.62|21
1642394430000|2022-01-17 04:40:30|383.09|377.69|383.14|377.74|383.18|377.78|383.09|377.69|16
1642394440000|2022-01-17 04:40:40|383.16|377.76|383.21|377.81|383.31|377.91|383.1|377.7|21
1642394450000|2022-01-17 04:40:50|383.17|377.77|383.24|377.84|383.24|377.84|383.17|377.77|8
1642394460000|2022-01-17 04:41:00|383.25|377.85|383.24|377.84|383.25|377.85|383.21|377.81|14
1642394470000|2022-01-17 04:41:10|383.21|377.81|383.21|377.81|383.27|377.87|383.21|377.81|11
1642394480000|2022-01-17 04:41:20|383.2|377.8|383.18|377.78|383.25|377.85|383.18|377.78|14
1642394490000|2022-01-17 04:41:30|383.19|377.79|383.18|377.78|383.22|377.82|383.16|377.76|17
1642394500000|2022-01-17 04:41:40|383.19|377.79|383.19|377.79|383.2|377.8|383.18|377.78|5
1642394510000|2022-01-17 04:41:50|383.2|377.8|383.22|377.82|383.22|377.82|383.18|377.78|5
1642394520000|2022-01-17 04:42:00|383.23|377.83|383.14|377.74|383.23|377.83|383.12|377.72|10
1642394530000|2022-01-17 04:42:10|383.16|377.76|383.1|377.7|383.16|377.76|383.09|377.69|6
1642394540000|2022-01-17 04:42:20|383.09|377.69|383|377.6|383.09|377.69|382.94|377.54|21
1642394550000|2022-01-17 04:42:30|382.91|377.51|382.93|377.53|382.98|377.58|382.87|377.47|22
1642394560000|2022-01-17 04:42:40|382.95|377.55|382.92|377.52|382.95|377.55|382.91|377.51|13
1642394570000|2022-01-17 04:42:50|382.91|377.51|382.94|377.54|382.96|377.56|382.9|377.5|13
1642394580000|2022-01-17 04:43:00|382.92|377.52|382.95|377.55|382.95|377.55|382.88|377.48|4
1642394590000|2022-01-17 04:43:10|382.89|377.49|383.05|377.65|383.05|377.65|382.89|377.49|12
1642394600000|2022-01-17 04:43:20|383.04|377.64|383.04|377.64|383.09|377.69|383.02|377.62|10
1642394610000|2022-01-17 04:43:30|383.03|377.63|383.1|377.7|383.1|377.7|383.02|377.62|8
1642394620000|2022-01-17 04:43:40|383.09|377.69|383.09|377.69|383.09|377.69|383.09|377.69|1
1642394630000|2022-01-17 04:43:50|383.1|377.7|383.1|377.7|383.11|377.71|383.1|377.7|3
1642394640000|2022-01-17 04:44:00|383.12|377.72|383.22|377.82|383.3|377.9|383.12|377.72|21
1642394650000|2022-01-17 04:44:10|383.21|377.81|383.25|377.85|383.3|377.9|383.19|377.79|14
1642394660000|2022-01-17 04:44:20|383.24|377.84|383.17|377.77|383.25|377.85|383.17|377.77|6
1642394670000|2022-01-17 04:44:30|383.19|377.79|383.18|377.78|383.2|377.8|383.18|377.78|5
1642394680000|2022-01-17 04:44:40|383.2|377.8|383.21|377.81|383.23|377.83|383.19|377.79|10
1642394690000|2022-01-17 04:44:50|383.22|377.82|383.23|377.83|383.27|377.87|383.22|377.82|3
1642394700000|2022-01-17 04:45:00|383.27|377.87|383.23|377.83|383.29|377.89|383.22|377.82|17
1642394710000|2022-01-17 04:45:10|383.36|377.96|383.72|378.32|383.72|378.32|383.36|377.96|12
1642394720000|2022-01-17 04:45:20|383.71|378.31|383.81|378.41|383.81|378.41|383.68|378.28|11
1642394730000|2022-01-17 04:45:30|383.82|378.42|383.81|378.41|383.82|378.42|383.78|378.38|11
1642394740000|2022-01-17 04:45:40|383.82|378.42|383.8|378.4|383.83|378.43|383.8|378.4|6
1642394750000|2022-01-17 04:45:50|383.81|378.41|383.79|378.39|383.87|378.47|383.79|378.39|11
1642394760000|2022-01-17 04:46:00|383.81|378.41|383.8|378.4|383.81|378.41|383.78|378.38|10
1642394770000|2022-01-17 04:46:10|383.79|378.39|383.79|378.39|383.79|378.39|383.79|378.39|1
1642394780000|2022-01-17 04:46:20|383.81|378.41|383.79|378.39|383.81|378.41|383.79|378.39|2
1642394790000|2022-01-17 04:46:30|383.81|378.41|383.8|378.4|383.81|378.41|383.75|378.35|15
1642394800000|2022-01-17 04:46:40|383.78|378.38|383.78|378.38|383.78|378.38|383.78|378.38|1
1642394810000|2022-01-17 04:46:50|383.79|378.39|383.8|378.4|383.8|378.4|383.77|378.37|7
1642394820000|2022-01-17 04:47:00|383.79|378.39|383.8|378.4|383.8|378.4|383.75|378.35|6
1642394830000|2022-01-17 04:47:10|383.83|378.43|383.81|378.41|383.84|378.44|383.78|378.38|7
1642394840000|2022-01-17 04:47:20|383.83|378.43|383.79|378.39|383.83|378.43|383.77|378.37|8
1642394850000|2022-01-17 04:47:30|383.8|378.4|383.8|378.4|383.81|378.41|383.75|378.35|20
1642394860000|2022-01-17 04:47:40|383.83|378.43|383.8|378.4|383.83|378.43|383.8|378.4|6
1642394870000|2022-01-17 04:47:50|383.82|378.42|383.81|378.41|383.87|378.47|383.8|378.4|8
1642394880000|2022-01-17 04:48:00|383.82|378.42|383.76|378.36|383.85|378.45|383.76|378.36|11
1642394890000|2022-01-17 04:48:10|383.81|378.41|383.7|378.3|383.83|378.43|383.67|378.27|25
1642394900000|2022-01-17 04:48:20|383.69|378.29|383.71|378.31|383.74|378.34|383.59|378.19|24
1642394910000|2022-01-17 04:48:30|383.74|378.34|383.73|378.33|383.74|378.34|383.71|378.31|4
1642394920000|2022-01-17 04:48:40|383.78|378.38|383.87|378.47|383.9|378.5|383.78|378.38|18
1642394930000|2022-01-17 04:48:50|383.88|378.48|383.88|378.48|383.97|378.57|383.86|378.46|17
1642394940000|2022-01-17 04:49:00|383.87|378.47|383.89|378.49|383.91|378.51|383.85|378.45|12
1642394960000|2022-01-17 04:49:20|383.91|378.51|383.89|378.49|383.92|378.52|383.89|378.49|7
1642394970000|2022-01-17 04:49:30|383.9|378.5|383.9|378.5|383.9|378.5|383.9|378.5|1
1642394980000|2022-01-17 04:49:40|383.91|378.51|384.14|378.74|384.26|378.86|383.87|378.47|17
1642394990000|2022-01-17 04:49:50|384.13|378.73|384.22|378.82|384.22|378.82|384.13|378.73|11
1642395000000|2022-01-17 04:50:00|384.21|378.81|384.09|378.69|384.21|378.81|384.04|378.64|16
1642395010000|2022-01-17 04:50:10|384.06|378.66|384.07|378.67|384.09|378.69|384.06|378.66|5
1642395020000|2022-01-17 04:50:20|384.1|378.7|384.1|378.7|384.1|378.7|384.1|378.7|1
1642395030000|2022-01-17 04:50:30|384.11|378.71|384.05|378.65|384.13|378.73|384.05|378.65|20
1642395040000|2022-01-17 04:50:40|384.06|378.66|383.99|378.59|384.07|378.67|383.96|378.56|12
1642395050000|2022-01-17 04:50:50|383.96|378.56|383.97|378.57|384|378.6|383.94|378.54|9
1642395060000|2022-01-17 04:51:00|383.96|378.56|383.79|378.39|383.96|378.56|383.63|378.23|24
1642395070000|2022-01-17 04:51:10|383.86|378.46|383.82|378.42|383.87|378.47|383.8|378.4|19
1642395080000|2022-01-17 04:51:20|383.83|378.43|383.89|378.49|383.89|378.49|383.83|378.43|7
1642395090000|2022-01-17 04:51:30|383.9|378.5|383.96|378.56|383.97|378.57|383.9|378.5|8
1642395100000|2022-01-17 04:51:40|383.97|378.57|383.94|378.54|383.98|378.58|383.94|378.54|10
1642395110000|2022-01-17 04:51:50|383.95|378.55|383.87|378.47|384.03|378.63|383.86|378.46|15
1642395120000|2022-01-17 04:52:00|383.89|378.49|383.86|378.46|383.89|378.49|383.85|378.45|8
1642395130000|2022-01-17 04:52:10|383.85|378.45|383.85|378.45|383.85|378.45|383.84|378.44|3
1642395140000|2022-01-17 04:52:20|383.84|378.44|383.77|378.37|383.84|378.44|383.76|378.36|16
1642395150000|2022-01-17 04:52:30|383.78|378.38|383.76|378.36|383.79|378.39|383.72|378.32|12
1642395160000|2022-01-17 04:52:40|383.77|378.37|383.74|378.34|383.78|378.38|383.65|378.25|6
1642395170000|2022-01-17 04:52:50|383.76|378.36|383.76|378.36|383.76|378.36|383.74|378.34|9
1642395180000|2022-01-17 04:53:00|383.73|378.33|383.68|378.28|383.74|378.34|383.65|378.25|13
1642395190000|2022-01-17 04:53:10|383.61|378.21|383.68|378.28|383.71|378.31|383.6|378.2|10
1642395210000|2022-01-17 04:53:30|383.67|378.27|383.66|378.26|383.68|378.28|383.64|378.24|8
1642395220000|2022-01-17 04:53:40|383.64|378.24|383.68|378.28|383.7|378.3|383.64|378.24|12
1642395230000|2022-01-17 04:53:50|383.66|378.26|383.63|378.23|383.7|378.3|383.63|378.23|12
1642395240000|2022-01-17 04:54:00|383.64|378.24|383.66|378.26|383.66|378.26|383.63|378.23|10
1642395250000|2022-01-17 04:54:10|383.63|378.23|383.6|378.2|383.66|378.26|383.58|378.18|15
1642395260000|2022-01-17 04:54:20|383.61|378.21|383.58|378.18|383.63|378.23|383.58|378.18|10
1642395270000|2022-01-17 04:54:30|383.59|378.19|383.59|378.19|383.62|378.22|383.56|378.16|11
1642395280000|2022-01-17 04:54:40|383.61|378.21|383.58|378.18|383.61|378.21|383.49|378.09|13
1642395290000|2022-01-17 04:54:50|383.6|378.2|383.28|377.88|383.61|378.21|383.28|377.88|19
1642395300000|2022-01-17 04:55:00|383.25|377.85|383.2|377.8|383.25|377.85|383.05|377.65|28
1642395310000|2022-01-17 04:55:10|383.18|377.78|383.21|377.81|383.22|377.82|383.14|377.74|17
1642395320000|2022-01-17 04:55:20|383.2|377.8|383.17|377.77|383.24|377.84|383.17|377.77|5
1642395330000|2022-01-17 04:55:30|383.24|377.84|383.22|377.82|383.37|377.97|383.22|377.82|13
1642395340000|2022-01-17 04:55:40|383.23|377.83|383.27|377.87|383.27|377.87|383.23|377.83|3
1642395350000|2022-01-17 04:55:50|383.24|377.84|383.28|377.88|383.52|378.12|383.23|377.83|14
1642395360000|2022-01-17 04:56:00|383.29|377.89|383.3|377.9|383.3|377.9|383.25|377.85|12
1642395370000|2022-01-17 04:56:10|383.33|377.93|383.18|377.78|383.33|377.93|383.13|377.73|25
1642395380000|2022-01-17 04:56:20|383.14|377.74|383.17|377.77|383.27|377.87|383.14|377.74|11
1642395390000|2022-01-17 04:56:30|383.18|377.78|383.14|377.74|383.18|377.78|383.11|377.71|6
1642395400000|2022-01-17 04:56:40|383.13|377.73|383.15|377.75|383.15|377.75|383.13|377.73|2
1642395410000|2022-01-17 04:56:50|383.13|377.73|383.12|377.72|383.13|377.73|383.11|377.71|7
1642395420000|2022-01-17 04:57:00|383.11|377.71|383.12|377.72|383.12|377.72|383.08|377.68|6
1642395430000|2022-01-17 04:57:10|383.1|377.7|383.13|377.73|383.13|377.73|383.1|377.7|3
1642395440000|2022-01-17 04:57:20|383.14|377.74|383.14|377.74|383.14|377.74|383.14|377.74|1
1642395450000|2022-01-17 04:57:30|383.13|377.73|383.05|377.65|383.15|377.75|383.04|377.64|11
1642395460000|2022-01-17 04:57:40|383.04|377.64|383.11|377.71|383.14|377.74|383.01|377.61|23
1642395470000|2022-01-17 04:57:50|383.12|377.72|383.14|377.74|383.15|377.75|383.1|377.7|9
1642395480000|2022-01-17 04:58:00|383.18|377.78|383.12|377.72|383.21|377.81|383.12|377.72|12
1642395490000|2022-01-17 04:58:10|383.11|377.71|383.1|377.7|383.12|377.72|383.1|377.7|6
1642395500000|2022-01-17 04:58:20|383.07|377.67|382.99|377.59|383.12|377.72|382.93|377.53|17
1642395510000|2022-01-17 04:58:30|382.97|377.57|382.98|377.58|383.01|377.61|382.94|377.54|17
1642395520000|2022-01-17 04:58:40|383|377.6|382.96|377.56|383|377.6|382.93|377.53|16
1642395530000|2022-01-17 04:58:50|382.97|377.57|382.88|377.48|382.98|377.58|382.87|377.47|17
1642395540000|2022-01-17 04:59:00|382.87|377.47|382.79|377.39|382.89|377.49|382.74|377.34|20
1642395550000|2022-01-17 04:59:10|382.77|377.37|382.69|377.29|382.78|377.38|382.65|377.25|12
1642395560000|2022-01-17 04:59:20|382.7|377.3|382.61|377.21|382.7|377.3|382.6|377.2|11
1642395570000|2022-01-17 04:59:30|382.62|377.22|382.66|377.26|382.67|377.27|382.62|377.22|8
1642395580000|2022-01-17 04:59:40|382.67|377.27|382.66|377.26|382.69|377.29|382.64|377.24|14
1642395590000|2022-01-17 04:59:50|382.65|377.25|382.65|377.25|382.66|377.26|382.65|377.25|3
1642395600000|2022-01-17 05:00:00|382.66|377.26|382.49|377.09|382.66|377.26|382.44|377.04|22
1642395610000|2022-01-17 05:00:10|382.48|377.08|382.52|377.12|382.52|377.12|382.32|376.92|26
1642395620000|2022-01-17 05:00:20|382.53|377.13|382.05|376.65|382.73|377.33|382.05|376.65|33
1642395630000|2022-01-17 05:00:30|382.17|376.77|381.53|376.13|382.17|376.77|381.53|376.13|27
1642395640000|2022-01-17 05:00:40|381.55|376.15|381.71|376.31|381.78|376.38|381.55|376.15|29
1642395650000|2022-01-17 05:00:50|381.7|376.3|381.61|376.21|381.73|376.33|381.58|376.18|19
1642395660000|2022-01-17 05:01:00|381.63|376.23|381.35|375.95|381.63|376.23|381.3|375.9|22
1642395670000|2022-01-17 05:01:10|381.37|375.97|381.47|376.07|381.57|376.17|381.36|375.96|25
1642395680000|2022-01-17 05:01:20|381.48|376.08|381.31|375.91|381.52|376.12|381.31|375.91|21
1642395690000|2022-01-17 05:01:30|381.41|376.01|381.5|376.1|381.5|376.1|381.38|375.98|22
1642395700000|2022-01-17 05:01:40|381.49|376.09|381.45|376.05|381.51|376.11|381.44|376.04|24
1642395710000|2022-01-17 05:01:50|381.42|376.02|381.47|376.07|381.49|376.09|381.36|375.96|12
1642395720000|2022-01-17 05:02:00|381.49|376.09|381.47|376.07|381.5|376.1|381.41|376.01|19
1642395730000|2022-01-17 05:02:10|381.48|376.08|381.44|376.04|381.5|376.1|381.37|375.97|29
1642395740000|2022-01-17 05:02:20|381.47|376.07|381.64|376.24|381.78|376.38|381.43|376.03|28
1642395750000|2022-01-17 05:02:30|381.78|376.38|381.65|376.25|381.87|376.47|381.63|376.23|29
1642395760000|2022-01-17 05:02:40|381.66|376.26|381.67|376.27|381.71|376.31|381.64|376.24|14
1642395770000|2022-01-17 05:02:50|381.68|376.28|381.67|376.27|381.69|376.29|381.67|376.27|6
1642395780000|2022-01-17 05:03:00|381.69|376.29|381.68|376.28|381.73|376.33|381.63|376.23|20
1642395790000|2022-01-17 05:03:10|381.65|376.25|381.67|376.27|381.69|376.29|381.63|376.23|22
1642395800000|2022-01-17 05:03:20|381.71|376.31|381.66|376.26|381.71|376.31|381.64|376.24|18
1642395810000|2022-01-17 05:03:30|381.67|376.27|381.7|376.3|381.72|376.32|381.67|376.27|8
1642395820000|2022-01-17 05:03:40|381.73|376.33|381.87|376.47|381.89|376.49|381.73|376.33|16
1642395830000|2022-01-17 05:03:50|381.86|376.46|381.89|376.49|381.9|376.5|381.86|376.46|6
1642395840000|2022-01-17 05:04:00|381.9|376.5|382.1|376.7|382.11|376.71|381.88|376.48|16
1642395850000|2022-01-17 05:04:10|382.09|376.69|382.16|376.76|382.16|376.76|382.09|376.69|7
1642395860000|2022-01-17 05:04:20|382.15|376.75|382.13|376.73|382.16|376.76|382.12|376.72|14
1642395870000|2022-01-17 05:04:30|382.12|376.72|382.19|376.79|382.2|376.8|382.12|376.72|13
1642395880000|2022-01-17 05:04:40|382.18|376.78|382.11|376.71|382.18|376.78|382.11|376.71|15
1642395890000|2022-01-17 05:04:50|382.1|376.7|382.11|376.71|382.13|376.73|382.08|376.68|11
1642395900000|2022-01-17 05:05:00|382.1|376.7|382.22|376.82|382.22|376.82|382.1|376.7|4
1642395910000|2022-01-17 05:05:10|382.25|376.85|382.19|376.79|382.26|376.86|382.19|376.79|19
1642395920000|2022-01-17 05:05:20|382.22|376.82|382.12|376.72|382.22|376.82|382.12|376.72|24
1642395930000|2022-01-17 05:05:30|382.13|376.73|382.06|376.66|382.15|376.75|382.05|376.65|21
1642395940000|2022-01-17 05:05:40|382.04|376.64|382.08|376.68|382.09|376.69|381.97|376.57|25
1642395950000|2022-01-17 05:05:50|382.09|376.69|381.98|376.58|382.09|376.69|381.9|376.5|25
1642395960000|2022-01-17 05:06:00|381.96|376.56|381.92|376.52|381.97|376.57|381.89|376.49|15
1642395970000|2022-01-17 05:06:10|381.93|376.53|381.92|376.52|381.96|376.56|381.92|376.52|12
1642395980000|2022-01-17 05:06:20|381.94|376.54|381.94|376.54|381.97|376.57|381.91|376.51|7
1642395990000|2022-01-17 05:06:30|381.92|376.52|381.92|376.52|381.96|376.56|381.9|376.5|15
1642396000000|2022-01-17 05:06:40|381.91|376.51|381.9|376.5|381.94|376.54|381.89|376.49|10
1642396010000|2022-01-17 05:06:50|381.89|376.49|381.89|376.49|381.9|376.5|381.89|376.49|9
1642396020000|2022-01-17 05:07:00|381.9|376.5|381.92|376.52|382.01|376.61|381.83|376.43|28
1642396030000|2022-01-17 05:07:10|381.93|376.53|381.84|376.44|381.93|376.53|381.84|376.44|16
1642396040000|2022-01-17 05:07:20|381.9|376.5|381.85|376.45|381.9|376.5|381.84|376.44|7
1642396050000|2022-01-17 05:07:30|381.84|376.44|381.89|376.49|381.93|376.53|381.84|376.44|13
1642396060000|2022-01-17 05:07:40|381.9|376.5|381.85|376.45|381.93|376.53|381.85|376.45|16
1642396070000|2022-01-17 05:07:50|381.87|376.47|381.89|376.49|381.93|376.53|381.82|376.42|16
1642396080000|2022-01-17 05:08:00|381.87|376.47|381.88|376.48|381.88|376.48|381.85|376.45|4
1642396090000|2022-01-17 05:08:10|381.89|376.49|381.87|376.47|381.89|376.49|381.85|376.45|9
1642396100000|2022-01-17 05:08:20|381.85|376.45|381.85|376.45|381.88|376.48|381.85|376.45|10
1642396110000|2022-01-17 05:08:30|381.84|376.44|381.85|376.45|381.85|376.45|381.79|376.39|8
1642396120000|2022-01-17 05:08:40|381.86|376.46|381.9|376.5|381.92|376.52|381.83|376.43|15
1642396130000|2022-01-17 05:08:50|381.91|376.51|382.01|376.61|382.07|376.67|381.87|376.47|16
1642396140000|2022-01-17 05:09:00|382.03|376.63|382.2|376.8|382.22|376.82|382.03|376.63|19
1642396150000|2022-01-17 05:09:10|382.22|376.82|382.19|376.79|382.22|376.82|382.16|376.76|13
1642396160000|2022-01-17 05:09:20|382.2|376.8|382.21|376.81|382.21|376.81|382.18|376.78|10
1642396170000|2022-01-17 05:09:30|382.2|376.8|382.2|376.8|382.2|376.8|382.2|376.8|1
1642396180000|2022-01-17 05:09:40|382.21|376.81|382.17|376.77|382.22|376.82|382.17|376.77|8
1642396190000|2022-01-17 05:09:50|382.21|376.81|382.02|376.62|382.21|376.81|382.01|376.61|27
1642396200000|2022-01-17 05:10:00|382.12|376.72|382.12|376.72|382.14|376.74|382.02|376.62|11
1642396210000|2022-01-17 05:10:10|382.13|376.73|382.16|376.76|382.17|376.77|382.1|376.7|15
1642396220000|2022-01-17 05:10:20|382.13|376.73|382.14|376.74|382.14|376.74|382.12|376.72|10
1642396230000|2022-01-17 05:10:30|382.12|376.72|382.14|376.74|382.17|376.77|382.11|376.71|14
1642396240000|2022-01-17 05:10:40|382.13|376.73|382.13|376.73|382.13|376.73|382.12|376.72|13
1642396250000|2022-01-17 05:10:50|382.12|376.72|382.13|376.73|382.13|376.73|382.12|376.72|10
1642396260000|2022-01-17 05:11:00|382.12|376.72|382.11|376.71|382.16|376.76|382.11|376.71|17
1642396270000|2022-01-17 05:11:10|382.08|376.68|382.11|376.71|382.12|376.72|382.08|376.68|9
1642396280000|2022-01-17 05:11:20|382.12|376.72|382.08|376.68|382.12|376.72|382.08|376.68|6
1642396290000|2022-01-17 05:11:30|382.09|376.69|382.11|376.71|382.11|376.71|382.06|376.66|14
1642396300000|2022-01-17 05:11:40|382.12|376.72|382.15|376.75|382.15|376.75|382.12|376.72|4
1642396310000|2022-01-17 05:11:50|382.16|376.76|382.48|377.08|382.48|377.08|382.16|376.76|14
1642396320000|2022-01-17 05:12:00|382.47|377.07|382.46|377.06|382.48|377.08|382.38|376.98|18
1642396330000|2022-01-17 05:12:10|382.45|377.05|382.4|377|382.46|377.06|382.39|376.99|28
1642396340000|2022-01-17 05:12:20|382.39|376.99|382.31|376.91|382.4|377|382.27|376.87|20
1642396350000|2022-01-17 05:12:30|382.3|376.9|382.32|376.92|382.32|376.92|382.3|376.9|11
1642396360000|2022-01-17 05:12:40|382.25|376.85|382.32|376.92|382.36|376.96|382.25|376.85|7
1642396370000|2022-01-17 05:12:50|382.31|376.91|382.27|376.87|382.32|376.92|382.23|376.83|8
1642396380000|2022-01-17 05:13:00|382.26|376.86|382.26|376.86|382.26|376.86|382.21|376.81|5
1642396390000|2022-01-17 05:13:10|382.25|376.85|382.23|376.83|382.32|376.92|382.2|376.8|12
1642396400000|2022-01-17 05:13:20|382.22|376.82|382.22|376.82|382.23|376.83|382.22|376.82|3
1642396410000|2022-01-17 05:13:30|382.19|376.79|382.14|376.74|382.25|376.85|382.09|376.69|20
1642396420000|2022-01-17 05:13:40|382.16|376.76|382.02|376.62|382.17|376.77|382.01|376.61|22
1642396430000|2022-01-17 05:13:50|381.98|376.58|382.08|376.68|382.08|376.68|381.97|376.57|24
1642396440000|2022-01-17 05:14:00|382.02|376.62|382|376.6|382.11|376.71|382|376.6|23
1642396450000|2022-01-17 05:14:10|382.08|376.68|382.01|376.61|382.14|376.74|381.97|376.57|27
1642396460000|2022-01-17 05:14:20|382.02|376.62|382.03|376.63|382.04|376.64|381.98|376.58|14
1642396470000|2022-01-17 05:14:30|382.04|376.64|382.03|376.63|382.04|376.64|381.98|376.58|7
1642396480000|2022-01-17 05:14:40|381.98|376.58|382.1|376.7|382.29|376.89|381.98|376.58|20
1642396490000|2022-01-17 05:14:50|382.11|376.71|382.12|376.72|382.14|376.74|382.09|376.69|10
1642396500000|2022-01-17 05:15:00|382.1|376.7|382.1|376.7|382.12|376.72|382.08|376.68|13
1642396510000|2022-01-17 05:15:10|382.08|376.68|382.28|376.88|382.28|376.88|382.08|376.68|16
1642396520000|2022-01-17 05:15:20|382.25|376.85|382.28|376.88|382.32|376.92|382.22|376.82|21
1642396530000|2022-01-17 05:15:30|382.34|376.94|382.37|376.97|382.41|377.01|382.32|376.92|17
1642396540000|2022-01-17 05:15:40|382.36|376.96|382.36|376.96|382.42|377.02|382.32|376.92|14
1642396550000|2022-01-17 05:15:50|382.33|376.93|382.39|376.99|382.39|376.99|382.33|376.93|6
1642396560000|2022-01-17 05:16:00|382.4|377|382.39|376.99|382.44|377.04|382.39|376.99|17
1642396570000|2022-01-17 05:16:10|382.4|377|382.42|377.02|382.42|377.02|382.38|376.98|6
1642396580000|2022-01-17 05:16:20|382.43|377.03|382.41|377.01|382.43|377.03|382.41|377.01|2
1642396590000|2022-01-17 05:16:30|382.42|377.02|382.42|377.02|382.46|377.06|382.41|377.01|6
1642396600000|2022-01-17 05:16:40|382.39|376.99|382.41|377.01|382.5|377.1|382.39|376.99|18
1642396610000|2022-01-17 05:16:50|382.43|377.03|382.47|377.07|382.47|377.07|382.41|377.01|17
1642396620000|2022-01-17 05:17:00|382.45|377.05|382.45|377.05|382.56|377.16|382.43|377.03|13
1642396630000|2022-01-17 05:17:10|382.44|377.04|382.44|377.04|382.45|377.05|382.44|377.04|11
1642396640000|2022-01-17 05:17:20|382.45|377.05|382.41|377.01|382.45|377.05|382.41|377.01|11
1642396650000|2022-01-17 05:17:30|382.43|377.03|382.42|377.02|382.44|377.04|382.41|377.01|9
1642396660000|2022-01-17 05:17:40|382.43|377.03|382.42|377.02|382.43|377.03|382.38|376.98|15
1642396670000|2022-01-17 05:17:50|382.4|377|382.43|377.03|382.45|377.05|382.4|377|13
1642396680000|2022-01-17 05:18:00|382.42|377.02|382.44|377.04|382.45|377.05|382.42|377.02|9
1642396690000|2022-01-17 05:18:10|382.42|377.02|382.46|377.06|382.46|377.06|382.4|377|14
1642396700000|2022-01-17 05:18:20|382.47|377.07|382.52|377.12|382.55|377.15|382.47|377.07|6
1642396710000|2022-01-17 05:18:30|382.54|377.14|382.53|377.13|382.54|377.14|382.51|377.11|10
1642396720000|2022-01-17 05:18:40|382.51|377.11|382.54|377.14|382.57|377.17|382.51|377.11|9
1642396730000|2022-01-17 05:18:50|382.56|377.16|382.64|377.24|382.64|377.24|382.52|377.12|26
1642396740000|2022-01-17 05:19:00|382.66|377.26|382.6|377.2|382.67|377.27|382.57|377.17|23
1642396750000|2022-01-17 05:19:10|382.62|377.22|382.61|377.21|382.71|377.31|382.55|377.15|22
1642396760000|2022-01-17 05:19:20|382.6|377.2|382.64|377.24|382.71|377.31|382.6|377.2|16
1642396770000|2022-01-17 05:19:30|382.62|377.22|382.89|377.49|382.95|377.55|382.6|377.2|23
1642396780000|2022-01-17 05:19:40|382.9|377.5|382.89|377.49|382.95|377.55|382.86|377.46|13
1642396790000|2022-01-17 05:19:50|382.9|377.5|383.08|377.68|383.11|377.71|382.9|377.5|13
1642396800000|2022-01-17 05:20:00|383.09|377.69|383.49|378.09|383.53|378.13|383.09|377.69|17
1642396810000|2022-01-17 05:20:10|383.5|378.1|383.51|378.11|383.59|378.19|383.47|378.07|19
1642396820000|2022-01-17 05:20:20|383.53|378.13|383.51|378.11|383.54|378.14|383.51|378.11|16
1642396830000|2022-01-17 05:20:30|383.52|378.12|383.5|378.1|383.54|378.14|383.47|378.07|12
1642396840000|2022-01-17 05:20:40|383.51|378.11|383.53|378.13|383.6|378.2|383.48|378.08|8
1642396850000|2022-01-17 05:20:50|383.51|378.11|383.49|378.09|383.52|378.12|383.48|378.08|20
1642396860000|2022-01-17 05:21:00|383.5|378.1|383.41|378.01|383.5|378.1|383.41|378.01|16
1642396870000|2022-01-17 05:21:10|383.46|378.06|383.44|378.04|383.46|378.06|383.41|378.01|7
1642396880000|2022-01-17 05:21:20|383.46|378.06|383.44|378.04|383.46|378.06|383.44|378.04|2
1642396890000|2022-01-17 05:21:30|383.45|378.05|383.44|378.04|383.47|378.07|383.42|378.02|9
1642396900000|2022-01-17 05:21:40|383.45|378.05|383.59|378.19|383.59|378.19|383.41|378.01|17
1642396910000|2022-01-17 05:21:50|383.57|378.17|383.57|378.17|383.58|378.18|383.55|378.15|7
1642396920000|2022-01-17 05:22:00|383.55|378.15|383.57|378.17|383.57|378.17|383.55|378.15|8
1642396930000|2022-01-17 05:22:10|383.56|378.16|383.57|378.17|383.61|378.21|383.56|378.16|10
1642396940000|2022-01-17 05:22:20|383.58|378.18|383.62|378.22|383.69|378.29|383.58|378.18|12
1642396950000|2022-01-17 05:22:30|383.61|378.21|383.6|378.2|383.61|378.21|383.6|378.2|2
1642396960000|2022-01-17 05:22:40|383.61|378.21|383.47|378.07|383.61|378.21|383.43|378.03|22
1642396970000|2022-01-17 05:22:50|383.48|378.08|383.44|378.04|383.6|378.2|383.44|378.04|19
1642396980000|2022-01-17 05:23:00|383.45|378.05|383.28|377.88|383.45|378.05|383.28|377.88|16
1642396990000|2022-01-17 05:23:10|383.29|377.89|383.16|377.76|383.29|377.89|383.16|377.76|10
1642397000000|2022-01-17 05:23:20|383.18|377.78|383.21|377.81|383.22|377.82|383.18|377.78|8
1642397010000|2022-01-17 05:23:30|383.23|377.83|383.16|377.76|383.23|377.83|383.1|377.7|16
1642397020000|2022-01-17 05:23:40|383.13|377.73|383.12|377.72|383.13|377.73|383.1|377.7|6
1642397040000|2022-01-17 05:24:00|383.13|377.73|383.19|377.79|383.2|377.8|383.13|377.73|9
1642397050000|2022-01-17 05:24:10|383.2|377.8|383.2|377.8|383.2|377.8|383.09|377.69|14
1642397060000|2022-01-17 05:24:20|383.21|377.81|383.21|377.81|383.21|377.81|383.1|377.7|12
1642397070000|2022-01-17 05:24:30|383.16|377.76|383.14|377.74|383.23|377.83|383.13|377.73|23
1642397080000|2022-01-17 05:24:40|383.16|377.76|383.1|377.7|383.17|377.77|383.1|377.7|13
1642397090000|2022-01-17 05:24:50|383.11|377.71|383.02|377.62|383.11|377.71|382.99|377.59|18
1642397100000|2022-01-17 05:25:00|383.04|377.64|383.11|377.71|383.11|377.71|383.03|377.63|15
1642397110000|2022-01-17 05:25:10|383.14|377.74|383.26|377.86|383.28|377.88|383.14|377.74|15
1642397120000|2022-01-17 05:25:20|383.27|377.87|383.27|377.87|383.28|377.88|383.24|377.84|12
1642397130000|2022-01-17 05:25:30|383.26|377.86|383.22|377.82|383.26|377.86|383.18|377.78|11
1642397140000|2022-01-17 05:25:40|383.23|377.83|383.27|377.87|383.34|377.94|383.21|377.81|19
1642397150000|2022-01-17 05:25:50|383.25|377.85|383.35|377.95|383.41|378.01|383.25|377.85|25
1642397160000|2022-01-17 05:26:00|383.34|377.94|383.42|378.02|383.45|378.05|383.3|377.9|22
1642397170000|2022-01-17 05:26:10|383.43|378.03|383.41|378.01|383.49|378.09|383.39|377.99|17
1642397180000|2022-01-17 05:26:20|383.42|378.02|383.46|378.06|383.52|378.12|383.41|378.01|16
1642397190000|2022-01-17 05:26:30|383.47|378.07|383.48|378.08|383.49|378.09|383.47|378.07|8
1642397200000|2022-01-17 05:26:40|383.47|378.07|383.46|378.06|383.47|378.07|383.43|378.03|13
1642397210000|2022-01-17 05:26:50|383.44|378.04|383.43|378.03|383.51|378.11|383.41|378.01|27
1642397220000|2022-01-17 05:27:00|383.41|378.01|383.47|378.07|383.48|378.08|383.39|377.99|24
1642397230000|2022-01-17 05:27:10|383.43|378.03|383.43|378.03|383.45|378.05|383.37|377.97|12
1642397240000|2022-01-17 05:27:20|383.45|378.05|383.42|378.02|383.47|378.07|383.37|377.97|12
1642397250000|2022-01-17 05:27:30|383.4|378|383.4|378|383.44|378.04|383.39|377.99|11
1642397260000|2022-01-17 05:27:40|383.39|377.99|383.41|378.01|383.44|378.04|383.36|377.96|15
1642397270000|2022-01-17 05:27:50|383.42|378.02|383.35|377.95|383.42|378.02|383.34|377.94|8
1642397280000|2022-01-17 05:28:00|383.34|377.94|383.35|377.95|383.35|377.95|383.31|377.91|7
1642397290000|2022-01-17 05:28:10|383.33|377.93|383.31|377.91|383.36|377.96|383.3|377.9|12
1642397300000|2022-01-17 05:28:20|383.32|377.92|383.34|377.94|383.34|377.94|383.31|377.91|8
1642397310000|2022-01-17 05:28:30|383.31|377.91|383.36|377.96|383.36|377.96|383.31|377.91|4
1642397320000|2022-01-17 05:28:40|383.37|377.97|383.44|378.04|383.44|378.04|383.34|377.94|15
1642397330000|2022-01-17 05:28:50|383.41|378.01|383.48|378.08|383.48|378.08|383.41|378.01|6
1642397340000|2022-01-17 05:29:00|383.49|378.09|383.47|378.07|383.49|378.09|383.46|378.06|8
1642397350000|2022-01-17 05:29:10|383.46|378.06|383.42|378.02|383.46|378.06|383.4|378|14
1642397360000|2022-01-17 05:29:20|383.41|378.01|383.41|378.01|383.43|378.03|383.41|378.01|5
1642397370000|2022-01-17 05:29:30|383.4|378|383.29|377.89|383.43|378.03|383.29|377.89|12
1642397380000|2022-01-17 05:29:40|383.38|377.98|383.13|377.73|383.38|377.98|383.06|377.66|25
1642397390000|2022-01-17 05:29:50|383.12|377.72|383.08|377.68|383.25|377.85|383.07|377.67|18
1642397400000|2022-01-17 05:30:00|383.18|377.78|383.14|377.74|383.2|377.8|383.07|377.67|21
1642397410000|2022-01-17 05:30:10|383.18|377.78|383.16|377.76|383.19|377.79|383.15|377.75|6
1642397420000|2022-01-17 05:30:20|383.18|377.78|383.17|377.77|383.18|377.78|383.16|377.76|4
1642397430000|2022-01-17 05:30:30|383.15|377.75|383.17|377.77|383.17|377.77|383.15|377.75|2
1642397440000|2022-01-17 05:30:40|383.2|377.8|383.24|377.84|383.24|377.84|383.2|377.8|4
1642397450000|2022-01-17 05:30:50|383.25|377.85|383.54|378.14|383.54|378.14|383.25|377.85|16
1642397460000|2022-01-17 05:31:00|383.51|378.11|383.44|378.04|383.51|378.11|383.44|378.04|16
1642397470000|2022-01-17 05:31:10|383.46|378.06|383.54|378.14|383.54|378.14|383.44|378.04|14
1642397480000|2022-01-17 05:31:20|383.51|378.11|383.37|377.97|383.57|378.17|383.37|377.97|17
1642397490000|2022-01-17 05:31:30|383.48|378.08|383.39|377.99|383.48|378.08|383.39|377.99|14
1642397500000|2022-01-17 05:31:40|383.4|378|383.41|378.01|383.43|378.03|383.39|377.99|9
1642397510000|2022-01-17 05:31:50|383.44|378.04|383.48|378.08|383.49|378.09|383.44|378.04|13
1642397520000|2022-01-17 05:32:00|383.5|378.1|383.55|378.15|383.56|378.16|383.5|378.1|5
1642397530000|2022-01-17 05:32:10|383.51|378.11|383.38|377.98|383.51|378.11|383.38|377.98|19
1642397540000|2022-01-17 05:32:20|383.42|378.02|383.38|377.98|383.42|378.02|383.38|377.98|4
1642397550000|2022-01-17 05:32:30|383.39|377.99|383.43|378.03|383.43|378.03|383.38|377.98|3
1642397570000|2022-01-17 05:32:50|383.38|377.98|383.28|377.88|383.5|378.1|383.24|377.84|20
1642397580000|2022-01-17 05:33:00|383.26|377.86|383.34|377.94|383.37|377.97|383.25|377.85|7
1642397590000|2022-01-17 05:33:10|383.33|377.93|383.35|377.95|383.48|378.08|383.33|377.93|20
1642397600000|2022-01-17 05:33:20|383.34|377.94|383.37|377.97|383.41|378.01|383.34|377.94|10
1642397610000|2022-01-17 05:33:30|383.27|377.87|383.26|377.86|383.36|377.96|383.24|377.84|8
1642397620000|2022-01-17 05:33:40|383.24|377.84|383.18|377.78|383.27|377.87|383.15|377.75|16
1642397630000|2022-01-17 05:33:50|383.19|377.79|383.15|377.75|383.19|377.79|383.15|377.75|17
1642397640000|2022-01-17 05:34:00|383.17|377.77|383.15|377.75|383.19|377.79|383.15|377.75|12
1642397650000|2022-01-17 05:34:10|383.17|377.77|383.16|377.76|383.17|377.77|383.14|377.74|6
1642397660000|2022-01-17 05:34:20|383.15|377.75|383.15|377.75|383.16|377.76|383.13|377.73|5
1642397670000|2022-01-17 05:34:30|383.13|377.73|383.14|377.74|383.15|377.75|383.13|377.73|4
1642397680000|2022-01-17 05:34:40|383.13|377.73|383.12|377.72|383.13|377.73|383.08|377.68|9
1642397690000|2022-01-17 05:34:50|383.13|377.73|383.13|377.73|383.13|377.73|383.11|377.71|4
1642397700000|2022-01-17 05:35:00|383.12|377.72|383.15|377.75|383.19|377.79|383.12|377.72|8
1642397710000|2022-01-17 05:35:10|383.18|377.78|383.4|378|383.42|378.02|383.18|377.78|14
1642397720000|2022-01-17 05:35:20|383.41|378.01|383.47|378.07|383.55|378.15|383.41|378.01|7
1642397730000|2022-01-17 05:35:30|383.48|378.08|383.55|378.15|383.55|378.15|383.48|378.08|8
1642397740000|2022-01-17 05:35:40|383.52|378.12|383.52|378.12|383.53|378.13|383.51|378.11|9
1642397750000|2022-01-17 05:35:50|383.54|378.14|383.54|378.14|383.55|378.15|383.51|378.11|12
1642397760000|2022-01-17 05:36:00|383.56|378.16|383.62|378.22|383.63|378.23|383.54|378.14|9
1642397770000|2022-01-17 05:36:10|383.71|378.31|383.61|378.21|383.72|378.32|383.56|378.16|15
1642397780000|2022-01-17 05:36:20|383.6|378.2|383.51|378.11|383.61|378.21|383.51|378.11|10
1642397790000|2022-01-17 05:36:30|383.52|378.12|383.59|378.19|383.6|378.2|383.46|378.06|15
1642397800000|2022-01-17 05:36:40|383.57|378.17|383.64|378.24|383.64|378.24|383.57|378.17|6
1642397810000|2022-01-17 05:36:50|383.61|378.21|383.59|378.19|383.62|378.22|383.58|378.18|12
1642397820000|2022-01-17 05:37:00|383.58|378.18|383.61|378.21|383.64|378.24|383.58|378.18|7
1642397830000|2022-01-17 05:37:10|383.6|378.2|383.68|378.28|383.69|378.29|383.6|378.2|9
1642397840000|2022-01-17 05:37:20|383.69|378.29|383.66|378.26|383.81|378.41|383.64|378.24|12
1642397850000|2022-01-17 05:37:30|383.64|378.24|383.63|378.23|383.73|378.33|383.62|378.22|18
1642397860000|2022-01-17 05:37:40|383.61|378.21|383.63|378.23|383.63|378.23|383.61|378.21|2
1642397870000|2022-01-17 05:37:50|383.65|378.25|383.65|378.25|383.65|378.25|383.65|378.25|1
1642397880000|2022-01-17 05:38:00|383.63|378.23|383.61|378.21|383.64|378.24|383.61|378.21|10
1642397890000|2022-01-17 05:38:10|383.62|378.22|383.58|378.18|383.66|378.26|383.56|378.16|17
1642397900000|2022-01-17 05:38:20|383.57|378.17|383.48|378.08|383.63|378.23|383.46|378.06|18
1642397910000|2022-01-17 05:38:30|383.54|378.14|383.5|378.1|383.57|378.17|383.47|378.07|12
1642397920000|2022-01-17 05:38:40|383.46|378.06|383.5|378.1|383.54|378.14|383.46|378.06|8
1642397930000|2022-01-17 05:38:50|383.51|378.11|383.5|378.1|383.6|378.2|383.49|378.09|20
1642397940000|2022-01-17 05:39:00|383.53|378.13|383.55|378.15|383.56|378.16|383.51|378.11|17
1642397950000|2022-01-17 05:39:10|383.54|378.14|383.56|378.16|383.66|378.26|383.53|378.13|19
1642397960000|2022-01-17 05:39:20|383.62|378.22|383.71|378.31|383.72|378.32|383.59|378.19|12
1642397970000|2022-01-17 05:39:30|383.72|378.32|383.67|378.27|383.72|378.32|383.67|378.27|10
1642397980000|2022-01-17 05:39:40|383.69|378.29|383.67|378.27|383.69|378.29|383.67|378.27|2
1642397990000|2022-01-17 05:39:50|383.69|378.29|383.7|378.3|383.73|378.33|383.67|378.27|15
1642398000000|2022-01-17 05:40:00|383.72|378.32|383.7|378.3|383.72|378.32|383.69|378.29|7
1642398010000|2022-01-17 05:40:10|383.69|378.29|383.7|378.3|383.7|378.3|383.69|378.29|4
1642398020000|2022-01-17 05:40:20|383.72|378.32|383.72|378.32|383.76|378.36|383.66|378.26|15
1642398030000|2022-01-17 05:40:30|383.7|378.3|383.61|378.21|383.72|378.32|383.59|378.19|13
1642398040000|2022-01-17 05:40:40|383.6|378.2|383.61|378.21|383.61|378.21|383.6|378.2|4
1642398050000|2022-01-17 05:40:50|383.6|378.2|383.61|378.21|383.62|378.22|383.6|378.2|8
1642398060000|2022-01-17 05:41:00|383.62|378.22|383.6|378.2|383.66|378.26|383.59|378.19|17
1642398070000|2022-01-17 05:41:10|383.62|378.22|383.6|378.2|383.62|378.22|383.59|378.19|9
1642398080000|2022-01-17 05:41:20|383.61|378.21|383.57|378.17|383.61|378.21|383.52|378.12|8
1642398090000|2022-01-17 05:41:30|383.54|378.14|383.52|378.12|383.54|378.14|383.52|378.12|3
1642398100000|2022-01-17 05:41:40|383.53|378.13|383.53|378.13|383.58|378.18|383.52|378.12|6
1642398110000|2022-01-17 05:41:50|383.52|378.12|383.59|378.19|383.59|378.19|383.52|378.12|15
1642398120000|2022-01-17 05:42:00|383.55|378.15|383.53|378.13|383.56|378.16|383.53|378.13|10
1642398130000|2022-01-17 05:42:10|383.55|378.15|383.54|378.14|383.55|378.15|383.52|378.12|5
1642398140000|2022-01-17 05:42:20|383.56|378.16|383.54|378.14|383.56|378.16|383.54|378.14|2
1642398150000|2022-01-17 05:42:30|383.55|378.15|383.57|378.17|383.58|378.18|383.54|378.14|7
1642398160000|2022-01-17 05:42:40|383.58|378.18|383.56|378.16|383.59|378.19|383.55|378.15|13
1642398170000|2022-01-17 05:42:50|383.57|378.17|383.57|378.17|383.57|378.17|383.57|378.17|1
1642398180000|2022-01-17 05:43:00|383.58|378.18|383.57|378.17|383.58|378.18|383.57|378.17|2
1642398190000|2022-01-17 05:43:10|383.56|378.16|383.63|378.23|383.74|378.34|383.56|378.16|14
1642398200000|2022-01-17 05:43:20|383.64|378.24|383.61|378.21|383.64|378.24|383.59|378.19|7
1642398210000|2022-01-17 05:43:30|383.62|378.22|383.61|378.21|383.66|378.26|383.61|378.21|13
1642398220000|2022-01-17 05:43:40|383.62|378.22|383.62|378.22|383.62|378.22|383.61|378.21|3
1642398230000|2022-01-17 05:43:50|383.61|378.21|383.64|378.24|383.64|378.24|383.6|378.2|4
1642398240000|2022-01-17 05:44:00|383.65|378.25|383.64|378.24|383.66|378.26|383.6|378.2|12
1642398250000|2022-01-17 05:44:10|383.65|378.25|383.64|378.24|383.74|378.34|383.58|378.18|21
1642398260000|2022-01-17 05:44:20|383.63|378.23|383.62|378.22|383.65|378.25|383.6|378.2|7
1642398270000|2022-01-17 05:44:30|383.61|378.21|383.6|378.2|383.61|378.21|383.59|378.19|3
1642398280000|2022-01-17 05:44:40|383.61|378.21|383.62|378.22|383.64|378.24|383.61|378.21|7
1642398290000|2022-01-17 05:44:50|383.61|378.21|383.61|378.21|383.61|378.21|383.61|378.21|1
1642398300000|2022-01-17 05:45:00|383.62|378.22|383.63|378.23|383.64|378.24|383.61|378.21|4
1642398310000|2022-01-17 05:45:10|383.59|378.19|383.6|378.2|383.61|378.21|383.59|378.19|4
1642398320000|2022-01-17 05:45:20|383.58|378.18|383.6|378.2|383.6|378.2|383.58|378.18|2
1642398330000|2022-01-17 05:45:30|383.59|378.19|383.57|378.17|383.61|378.21|383.57|378.17|3
1642398340000|2022-01-17 05:45:40|383.61|378.21|383.61|378.21|383.61|378.21|383.6|378.2|3
1642398350000|2022-01-17 05:45:50|383.65|378.25|383.59|378.19|383.65|378.25|383.59|378.19|18
1642398360000|2022-01-17 05:46:00|383.61|378.21|383.63|378.23|383.64|378.24|383.61|378.21|5
1642398370000|2022-01-17 05:46:10|383.62|378.22|383.6|378.2|383.62|378.22|383.57|378.17|5
1642398380000|2022-01-17 05:46:20|383.56|378.16|383.57|378.17|383.6|378.2|383.55|378.15|11
1642398390000|2022-01-17 05:46:30|383.55|378.15|383.59|378.19|383.6|378.2|383.55|378.15|12
1642398400000|2022-01-17 05:46:40|383.61|378.21|383.53|378.13|383.61|378.21|383.51|378.11|23
1642398410000|2022-01-17 05:46:50|383.51|378.11|383.49|378.09|383.55|378.15|383.48|378.08|9
1642398420000|2022-01-17 05:47:00|383.44|378.04|383.42|378.02|383.49|378.09|383.42|378.02|13
1642398430000|2022-01-17 05:47:10|383.4|378|383.32|377.92|383.4|378|383.32|377.92|10
1642398440000|2022-01-17 05:47:20|383.3|377.9|383.31|377.91|383.31|377.91|383.3|377.9|2
1642398450000|2022-01-17 05:47:30|383.32|377.92|383.05|377.65|383.32|377.92|383.02|377.62|17
1642398460000|2022-01-17 05:47:40|383.04|377.64|382.99|377.59|383.04|377.64|382.99|377.59|4
1642398470000|2022-01-17 05:47:50|383|377.6|382.98|377.58|383.01|377.61|382.98|377.58|6
1642398480000|2022-01-17 05:48:00|382.97|377.57|382.89|377.49|382.99|377.59|382.87|377.47|17
1642398490000|2022-01-17 05:48:10|382.9|377.5|382.93|377.53|382.93|377.53|382.9|377.5|9
1642398500000|2022-01-17 05:48:20|382.92|377.52|382.88|377.48|382.98|377.58|382.87|377.47|14
1642398510000|2022-01-17 05:48:30|382.86|377.46|382.83|377.43|382.86|377.46|382.81|377.41|7
1642398520000|2022-01-17 05:48:40|382.84|377.44|382.8|377.4|382.84|377.44|382.78|377.38|10
1642398530000|2022-01-17 05:48:50|382.82|377.42|382.78|377.38|382.82|377.42|382.78|377.38|4
1642398540000|2022-01-17 05:49:00|382.8|377.4|382.78|377.38|382.82|377.42|382.78|377.38|9
1642398550000|2022-01-17 05:49:10|382.77|377.37|382.77|377.37|382.82|377.42|382.75|377.35|13
1642398560000|2022-01-17 05:49:20|382.78|377.38|382.77|377.37|382.78|377.38|382.76|377.36|8
1642398570000|2022-01-17 05:49:30|382.79|377.39|382.87|377.47|382.88|377.48|382.79|377.39|12
1642398580000|2022-01-17 05:49:40|382.88|377.48|382.83|377.43|382.91|377.51|382.83|377.43|15
1642398590000|2022-01-17 05:49:50|382.82|377.42|382.84|377.44|382.84|377.44|382.82|377.42|6
1642398600000|2022-01-17 05:50:00|382.85|377.45|382.78|377.38|382.85|377.45|382.78|377.38|5
1642398610000|2022-01-17 05:50:10|382.79|377.39|382.71|377.31|382.8|377.4|382.71|377.31|22
1642398620000|2022-01-17 05:50:20|382.72|377.32|382.71|377.31|382.72|377.32|382.68|377.28|11
1642398630000|2022-01-17 05:50:30|382.7|377.3|382.72|377.32|382.72|377.32|382.7|377.3|3
1642398640000|2022-01-17 05:50:40|382.75|377.35|382.82|377.42|382.83|377.43|382.75|377.35|11
1642398650000|2022-01-17 05:50:50|382.81|377.41|382.97|377.57|383.01|377.61|382.81|377.41|18
1642398660000|2022-01-17 05:51:00|382.95|377.55|383|377.6|383|377.6|382.95|377.55|6
1642398670000|2022-01-17 05:51:10|382.99|377.59|383|377.6|383.04|377.64|382.99|377.59|12
1642398680000|2022-01-17 05:51:20|382.99|377.59|382.88|377.48|383.02|377.62|382.88|377.48|28
1642398690000|2022-01-17 05:51:30|382.86|377.46|382.89|377.49|382.89|377.49|382.86|377.46|13
1642398700000|2022-01-17 05:51:40|382.83|377.43|382.89|377.49|382.89|377.49|382.75|377.35|15
1642398710000|2022-01-17 05:51:50|382.85|377.45|382.86|377.46|382.9|377.5|382.81|377.41|15
1642398720000|2022-01-17 05:52:00|382.85|377.45|382.88|377.48|382.92|377.52|382.85|377.45|17
1642398730000|2022-01-17 05:52:10|382.95|377.55|382.82|377.42|382.95|377.55|382.81|377.41|9
1642398740000|2022-01-17 05:52:20|382.81|377.41|382.83|377.43|382.84|377.44|382.79|377.39|14
1642398750000|2022-01-17 05:52:30|382.82|377.42|382.92|377.52|382.92|377.52|382.8|377.4|11
1642398760000|2022-01-17 05:52:40|382.98|377.58|382.93|377.53|382.98|377.58|382.91|377.51|17
1642398770000|2022-01-17 05:52:50|382.99|377.59|382.93|377.53|382.99|377.59|382.93|377.53|6
1642398780000|2022-01-17 05:53:00|382.92|377.52|382.91|377.51|382.95|377.55|382.91|377.51|6
1642398790000|2022-01-17 05:53:10|382.92|377.52|382.92|377.52|382.94|377.54|382.9|377.5|5
1642398820000|2022-01-17 05:53:40|382.9|377.5|382.91|377.51|382.92|377.52|382.9|377.5|3
1642398830000|2022-01-17 05:53:50|382.89|377.49|382.87|377.47|382.9|377.5|382.87|377.47|9
1642398840000|2022-01-17 05:54:00|382.86|377.46|382.83|377.43|382.88|377.48|382.81|377.41|18
1642398850000|2022-01-17 05:54:10|382.84|377.44|382.84|377.44|382.84|377.44|382.78|377.38|14
1642398860000|2022-01-17 05:54:20|382.85|377.45|383.16|377.76|383.16|377.76|382.84|377.44|27
1642398870000|2022-01-17 05:54:30|383.08|377.68|383.02|377.62|383.17|377.77|383.02|377.62|14
1642398880000|2022-01-17 05:54:40|383.03|377.63|383.09|377.69|383.09|377.69|383.03|377.63|7
1642398890000|2022-01-17 05:54:50|383.07|377.67|383.05|377.65|383.1|377.7|383.03|377.63|13
1642398900000|2022-01-17 05:55:00|383.04|377.64|383.04|377.64|383.05|377.65|383.04|377.64|9
1642398910000|2022-01-17 05:55:10|383.05|377.65|383.07|377.67|383.07|377.67|383.05|377.65|6
1642398920000|2022-01-17 05:55:20|383.06|377.66|383.06|377.66|383.08|377.68|383.03|377.63|11
1642398930000|2022-01-17 05:55:30|383.05|377.65|383.06|377.66|383.06|377.66|383.05|377.65|10
1642398940000|2022-01-17 05:55:40|383.05|377.65|382.98|377.58|383.12|377.72|382.97|377.57|12
1642398950000|2022-01-17 05:55:50|382.99|377.59|382.98|377.58|382.99|377.59|382.98|377.58|2
1642398960000|2022-01-17 05:56:00|382.99|377.59|383|377.6|383.02|377.62|382.94|377.54|19
1642398970000|2022-01-17 05:56:10|382.98|377.58|383.06|377.66|383.06|377.66|382.98|377.58|9
1642398980000|2022-01-17 05:56:20|383.07|377.67|383.24|377.84|383.25|377.85|383.07|377.67|18
1642398990000|2022-01-17 05:56:30|383.25|377.85|383.26|377.86|383.26|377.86|383.23|377.83|4
1642399000000|2022-01-17 05:56:40|383.3|377.9|383.56|378.16|383.56|378.16|383.28|377.88|13
1642399010000|2022-01-17 05:56:50|383.57|378.17|383.69|378.29|383.69|378.29|383.57|378.17|5
1642399020000|2022-01-17 05:57:00|383.67|378.27|383.6|378.2|383.68|378.28|383.6|378.2|6
1642399030000|2022-01-17 05:57:10|383.61|378.21|383.56|378.16|383.61|378.21|383.54|378.14|10
1642399040000|2022-01-17 05:57:20|383.59|378.19|383.63|378.23|383.63|378.23|383.54|378.14|19
1642399050000|2022-01-17 05:57:30|383.64|378.24|383.68|378.28|383.69|378.29|383.64|378.24|8
1642399060000|2022-01-17 05:57:40|383.67|378.27|383.69|378.29|383.69|378.29|383.65|378.25|9
1642399070000|2022-01-17 05:57:50|383.68|378.28|383.71|378.31|383.71|378.31|383.67|378.27|9
1642399080000|2022-01-17 05:58:00|383.68|378.28|383.69|378.29|383.69|378.29|383.67|378.27|7
1642399090000|2022-01-17 05:58:10|383.67|378.27|383.68|378.28|383.7|378.3|383.67|378.27|14
1642399100000|2022-01-17 05:58:20|383.69|378.29|383.72|378.32|383.73|378.33|383.67|378.27|12
1642399120000|2022-01-17 05:58:40|383.78|378.38|383.73|378.33|383.78|378.38|383.73|378.33|2
1642399130000|2022-01-17 05:58:50|383.76|378.36|383.76|378.36|383.8|378.4|383.76|378.36|5
1642399140000|2022-01-17 05:59:00|383.84|378.44|383.84|378.44|383.84|378.44|383.84|378.44|1
1642399150000|2022-01-17 05:59:10|383.8|378.4|383.88|378.48|383.88|378.48|383.8|378.4|3
1642399160000|2022-01-17 05:59:20|383.97|378.57|384|378.6|384|378.6|383.97|378.57|5
1642399170000|2022-01-17 05:59:30|384.01|378.61|383.98|378.58|384.01|378.61|383.95|378.55|9
1642399180000|2022-01-17 05:59:40|383.95|378.55|383.95|378.55|383.99|378.59|383.91|378.51|6
1642399190000|2022-01-17 05:59:50|383.96|378.56|383.9|378.5|383.96|378.56|383.79|378.39|24
1642399200000|2022-01-17 06:00:00|383.87|378.47|383.94|378.54|383.95|378.55|383.84|378.44|21
1642399210000|2022-01-17 06:00:10|383.95|378.55|384.05|378.65|384.05|378.65|383.9|378.5|23
1642399220000|2022-01-17 06:00:20|384.06|378.66|384.23|378.83|384.29|378.89|384.02|378.62|19
1642399230000|2022-01-17 06:00:30|384.21|378.81|384.21|378.81|384.23|378.83|384.15|378.75|19
1642399240000|2022-01-17 06:00:40|384.19|378.79|384.28|378.88|384.28|378.88|384.19|378.79|7
1642399250000|2022-01-17 06:00:50|384.27|378.87|384.14|378.74|384.27|378.87|384.14|378.74|14
1642399260000|2022-01-17 06:01:00|384.13|378.73|384.1|378.7|384.14|378.74|384.1|378.7|11
1642399270000|2022-01-17 06:01:10|384.11|378.71|383.84|378.44|384.11|378.71|383.84|378.44|13
1642399280000|2022-01-17 06:01:20|383.93|378.53|383.93|378.53|383.93|378.53|383.84|378.44|10
1642399290000|2022-01-17 06:01:30|383.91|378.51|383.97|378.57|384.06|378.66|383.91|378.51|17
1642399300000|2022-01-17 06:01:40|383.99|378.59|383.93|378.53|384|378.6|383.88|378.48|28
1642399310000|2022-01-17 06:01:50|383.94|378.54|383.93|378.53|383.95|378.55|383.86|378.46|14
1642399320000|2022-01-17 06:02:00|383.92|378.52|383.98|378.58|383.98|378.58|383.83|378.43|25
1642399330000|2022-01-17 06:02:10|383.99|378.59|384.03|378.63|384.03|378.63|383.95|378.55|14
1642399340000|2022-01-17 06:02:20|384.07|378.67|384.06|378.66|384.16|378.76|384.06|378.66|23
1642399350000|2022-01-17 06:02:30|384.08|378.68|383.98|378.58|384.08|378.68|383.87|378.47|19
1642399360000|2022-01-17 06:02:40|383.99|378.59|383.97|378.57|384.06|378.66|383.97|378.57|20
1642399370000|2022-01-17 06:02:50|383.98|378.58|384.01|378.61|384.04|378.64|383.98|378.58|12
1642399380000|2022-01-17 06:03:00|383.98|378.58|384.09|378.69|384.09|378.69|383.95|378.55|19
1642399390000|2022-01-17 06:03:10|384.1|378.7|384.11|378.71|384.17|378.77|384.05|378.65|20
1642399400000|2022-01-17 06:03:20|384.12|378.72|384.3|378.9|384.36|378.96|384.09|378.69|12
1642399410000|2022-01-17 06:03:30|384.29|378.89|384.28|378.88|384.29|378.89|384.28|378.88|2
1642399420000|2022-01-17 06:03:40|384.32|378.92|384.22|378.82|384.32|378.92|384.18|378.78|12
1642399430000|2022-01-17 06:03:50|384.2|378.8|384.16|378.76|384.21|378.81|384.16|378.76|14
1642399440000|2022-01-17 06:04:00|384.17|378.77|384.18|378.78|384.18|378.78|384.15|378.75|8
1642399450000|2022-01-17 06:04:10|384.17|378.77|384.15|378.75|384.18|378.78|384.15|378.75|11
1642399460000|2022-01-17 06:04:20|384.14|378.74|384.17|378.77|384.18|378.78|384.14|378.74|7
1642399470000|2022-01-17 06:04:30|384.15|378.75|384.18|378.78|384.19|378.79|384.1|378.7|17
1642399480000|2022-01-17 06:04:40|384.17|378.77|384.17|378.77|384.2|378.8|384.15|378.75|20
1642399490000|2022-01-17 06:04:50|384.18|378.78|384.16|378.76|384.19|378.79|384.16|378.76|9
1642399500000|2022-01-17 06:05:00|384.17|378.77|384.3|378.9|384.43|379.03|384.17|378.77|28
1642399510000|2022-01-17 06:05:10|384.31|378.91|384.33|378.93|384.34|378.94|384.28|378.88|17
1642399520000|2022-01-17 06:05:20|384.32|378.92|384.24|378.84|384.32|378.92|384.16|378.76|22
1642399530000|2022-01-17 06:05:30|384.25|378.85|384.27|378.87|384.29|378.89|384.18|378.78|18
1642399540000|2022-01-17 06:05:40|384.26|378.86|384.3|378.9|384.31|378.91|384.26|378.86|9
1642399550000|2022-01-17 06:05:50|384.32|378.92|384.37|378.97|384.37|378.97|384.28|378.88|10
1642399560000|2022-01-17 06:06:00|384.34|378.94|384.32|378.92|384.38|378.98|384.31|378.91|14
1642399580000|2022-01-17 06:06:20|384.33|378.93|384.5|379.1|384.57|379.17|384.33|378.93|17
1642399590000|2022-01-17 06:06:30|384.51|379.11|384.48|379.08|384.51|379.11|384.46|379.06|10
1642399600000|2022-01-17 06:06:40|384.46|379.06|384.58|379.18|384.58|379.18|384.46|379.06|12
1642399610000|2022-01-17 06:06:50|384.57|379.17|384.52|379.12|384.57|379.17|384.46|379.06|21
1642399620000|2022-01-17 06:07:00|384.49|379.09|384.47|379.07|384.51|379.11|384.47|379.07|11
1642399630000|2022-01-17 06:07:10|384.49|379.09|384.48|379.08|384.49|379.09|384.47|379.07|3
1642399640000|2022-01-17 06:07:20|384.5|379.1|384.52|379.12|384.55|379.15|384.42|379.02|19
1642399650000|2022-01-17 06:07:30|384.53|379.13|384.49|379.09|384.53|379.13|384.44|379.04|16
1642399660000|2022-01-17 06:07:40|384.52|379.12|384.46|379.06|384.54|379.14|384.45|379.05|13
1642399670000|2022-01-17 06:07:50|384.47|379.07|384.53|379.13|384.53|379.13|384.46|379.06|12
1642399680000|2022-01-17 06:08:00|384.52|379.12|384.51|379.11|384.53|379.13|384.51|379.11|8
1642399690000|2022-01-17 06:08:10|384.5|379.1|384.52|379.12|384.52|379.12|384.49|379.09|4
1642399700000|2022-01-17 06:08:20|384.51|379.11|384.56|379.16|384.56|379.16|384.5|379.1|3
1642399710000|2022-01-17 06:08:30|384.5|379.1|384.51|379.11|384.52|379.12|384.5|379.1|5
1642399720000|2022-01-17 06:08:40|384.49|379.09|384.46|379.06|384.52|379.12|384.46|379.06|12
1642399730000|2022-01-17 06:08:50|384.47|379.07|384.43|379.03|384.47|379.07|384.42|379.02|5
1642399740000|2022-01-17 06:09:00|384.44|379.04|384.48|379.08|384.5|379.1|384.44|379.04|8
1642399750000|2022-01-17 06:09:10|384.49|379.09|384.52|379.12|384.55|379.15|384.49|379.09|12
1642399760000|2022-01-17 06:09:20|384.53|379.13|384.54|379.14|384.55|379.15|384.53|379.13|3
1642399770000|2022-01-17 06:09:30|384.53|379.13|384.5|379.1|384.54|379.14|384.49|379.09|10
1642399780000|2022-01-17 06:09:40|384.51|379.11|384.47|379.07|384.51|379.11|384.47|379.07|8
1642399790000|2022-01-17 06:09:50|384.48|379.08|384.47|379.07|384.48|379.08|384.47|379.07|4
1642399800000|2022-01-17 06:10:00|384.48|379.08|384.48|379.08|384.5|379.1|384.48|379.08|3
1642399810000|2022-01-17 06:10:10|384.47|379.07|384.44|379.04|384.47|379.07|384.42|379.02|8
1642399820000|2022-01-17 06:10:20|384.42|379.02|384.43|379.03|384.43|379.03|384.42|379.02|2
1642399830000|2022-01-17 06:10:30|384.42|379.02|384.39|378.99|384.42|379.02|384.39|378.99|6
1642399840000|2022-01-17 06:10:40|384.4|379|384.3|378.9|384.4|379|384.29|378.89|6
1642399850000|2022-01-17 06:10:50|384.28|378.88|384.3|378.9|384.3|378.9|384.28|378.88|2
1642399860000|2022-01-17 06:11:00|384.29|378.89|384.17|378.77|384.29|378.89|384.14|378.74|14
1642399870000|2022-01-17 06:11:10|384.15|378.75|384|378.6|384.15|378.75|384|378.6|27
1642399880000|2022-01-17 06:11:20|383.99|378.59|383.98|378.58|384.02|378.62|383.97|378.57|15
1642399890000|2022-01-17 06:11:30|383.97|378.57|383.97|378.57|384|378.6|383.95|378.55|17
1642399900000|2022-01-17 06:11:40|383.98|378.58|383.98|378.58|383.99|378.59|383.97|378.57|7
1642399910000|2022-01-17 06:11:50|383.99|378.59|383.99|378.59|383.99|378.59|383.98|378.58|7
1642399920000|2022-01-17 06:12:00|383.98|378.58|384.02|378.62|384.02|378.62|383.97|378.57|3
1642399930000|2022-01-17 06:12:10|383.95|378.55|383.96|378.56|383.99|378.59|383.92|378.52|10
1642399940000|2022-01-17 06:12:20|383.98|378.58|383.99|378.59|383.99|378.59|383.98|378.58|2
1642399950000|2022-01-17 06:12:30|383.97|378.57|384.03|378.63|384.03|378.63|383.94|378.54|17
1642399960000|2022-01-17 06:12:40|384.01|378.61|384.16|378.76|384.18|378.78|384.01|378.61|21
1642399970000|2022-01-17 06:12:50|384.15|378.75|384.16|378.76|384.18|378.78|384.13|378.73|18
1642399980000|2022-01-17 06:13:00|384.15|378.75|384.13|378.73|384.16|378.76|384.13|378.73|5
1642399990000|2022-01-17 06:13:10|384.12|378.72|384.21|378.81|384.22|378.82|384.12|378.72|10
1642400000000|2022-01-17 06:13:20|384.22|378.82|384.17|378.77|384.22|378.82|384.17|378.77|10
1642400010000|2022-01-17 06:13:30|384.2|378.8|384.21|378.81|384.23|378.83|384.19|378.79|7
1642400020000|2022-01-17 06:13:40|384.22|378.82|384.21|378.81|384.22|378.82|384.21|378.81|2
1642400030000|2022-01-17 06:13:50|384.22|378.82|384.17|378.77|384.22|378.82|384.12|378.72|10
1642400040000|2022-01-17 06:14:00|384.16|378.76|384.17|378.77|384.17|378.77|384.16|378.76|4
1642400050000|2022-01-17 06:14:10|384.16|378.76|384.08|378.68|384.16|378.76|384.08|378.68|16
1642400060000|2022-01-17 06:14:20|384.09|378.69|384.13|378.73|384.2|378.8|384.07|378.67|16
1642400070000|2022-01-17 06:14:30|384.17|378.77|384.33|378.93|384.33|378.93|384.13|378.73|21
1642400080000|2022-01-17 06:14:40|384.34|378.94|384.21|378.81|384.34|378.94|384.19|378.79|14
1642400090000|2022-01-17 06:14:50|384.27|378.87|384.29|378.89|384.33|378.93|384.26|378.86|15
1642400100000|2022-01-17 06:15:00|384.33|378.93|384.35|378.95|384.41|379.01|384.33|378.93|18
1642400110000|2022-01-17 06:15:10|384.37|378.97|384.35|378.95|384.37|378.97|384.35|378.95|3
1642400120000|2022-01-17 06:15:20|384.33|378.93|384.36|378.96|384.41|379.01|384.33|378.93|15
1642400130000|2022-01-17 06:15:30|384.42|379.02|384.43|379.03|384.43|379.03|384.42|379.02|2
1642400140000|2022-01-17 06:15:40|384.41|379.01|384.41|379.01|384.41|379.01|384.41|379.01|1
1642400150000|2022-01-17 06:15:50|384.4|379|384.41|379.01|384.42|379.02|384.4|379|4
1642400160000|2022-01-17 06:16:00|384.4|379|384.43|379.03|384.43|379.03|384.4|379|3
1642400170000|2022-01-17 06:16:10|384.42|379.02|384.32|378.92|384.44|379.04|384.32|378.92|23
1642400180000|2022-01-17 06:16:20|384.31|378.91|384.24|378.84|384.32|378.92|384.19|378.79|14
1642400190000|2022-01-17 06:16:30|384.25|378.85|384.32|378.92|384.34|378.94|384.22|378.82|15
1642400200000|2022-01-17 06:16:40|384.31|378.91|384.33|378.93|384.34|378.94|384.31|378.91|4
1642400210000|2022-01-17 06:16:50|384.32|378.92|384.33|378.93|384.33|378.93|384.31|378.91|3
1642400220000|2022-01-17 06:17:00|384.32|378.92|384.32|378.92|384.34|378.94|384.3|378.9|8
1642400230000|2022-01-17 06:17:10|384.34|378.94|384.34|378.94|384.39|378.99|384.24|378.84|15
1642400240000|2022-01-17 06:17:20|384.32|378.92|384.3|378.9|384.33|378.93|384.27|378.87|9
1642400250000|2022-01-17 06:17:30|384.29|378.89|384.33|378.93|384.33|378.93|384.29|378.89|3
1642400260000|2022-01-17 06:17:40|384.25|378.85|384.24|378.84|384.29|378.89|384.22|378.82|11
1642400270000|2022-01-17 06:17:50|384.22|378.82|384.25|378.85|384.26|378.86|384.2|378.8|10
1642400280000|2022-01-17 06:18:00|384.27|378.87|384.24|378.84|384.27|378.87|384.21|378.81|12
1642400290000|2022-01-17 06:18:10|384.26|378.86|384.26|378.86|384.26|378.86|384.24|378.84|3
1642400300000|2022-01-17 06:18:20|384.25|378.85|384.26|378.86|384.26|378.86|384.24|378.84|11
1642400310000|2022-01-17 06:18:30|384.24|378.84|384.24|378.84|384.24|378.84|384.23|378.83|3
1642400320000|2022-01-17 06:18:40|384.22|378.82|384.2|378.8|384.22|378.82|384.19|378.79|6
1642400330000|2022-01-17 06:18:50|384.22|378.82|384.33|378.93|384.33|378.93|384.2|378.8|9
1642400340000|2022-01-17 06:19:00|384.32|378.92|384.41|379.01|384.41|379.01|384.26|378.86|12
1642400350000|2022-01-17 06:19:10|384.4|379|384.36|378.96|384.4|379|384.28|378.88|23
1642400360000|2022-01-17 06:19:20|384.26|378.86|384.26|378.86|384.35|378.95|384.26|378.86|7
1642400370000|2022-01-17 06:19:30|384.29|378.89|384.29|378.89|384.34|378.94|384.26|378.86|7
1642400390000|2022-01-17 06:19:50|384.31|378.91|384.33|378.93|384.33|378.93|384.28|378.88|5
1642400400000|2022-01-17 06:20:00|384.32|378.92|384.43|379.03|384.43|379.03|384.32|378.92|11
1642400410000|2022-01-17 06:20:10|384.45|379.05|384.47|379.07|384.5|379.1|384.45|379.05|10
1642400420000|2022-01-17 06:20:20|384.48|379.08|384.48|379.08|384.48|379.08|384.47|379.07|5
1642400430000|2022-01-17 06:20:30|384.49|379.09|384.8|379.4|384.8|379.4|384.48|379.08|13
1642400440000|2022-01-17 06:20:40|384.79|379.39|384.84|379.44|385|379.6|384.79|379.39|30
1642400450000|2022-01-17 06:20:50|384.85|379.45|384.88|379.48|384.88|379.48|384.78|379.38|14
1642400470000|2022-01-17 06:21:10|384.85|379.45|384.87|379.47|384.88|379.48|384.85|379.45|11
1642400480000|2022-01-17 06:21:20|384.82|379.42|384.89|379.49|384.94|379.54|384.82|379.42|16
1642400490000|2022-01-17 06:21:30|384.93|379.53|384.96|379.56|384.97|379.57|384.88|379.48|14
1642400500000|2022-01-17 06:21:40|384.88|379.48|385.16|379.76|385.16|379.76|384.8|379.4|30
1642400510000|2022-01-17 06:21:50|385.07|379.67|385.17|379.77|385.18|379.78|385.07|379.67|18
1642400520000|2022-01-17 06:22:00|385.11|379.71|385.13|379.73|385.19|379.79|385.08|379.68|14
1642400530000|2022-01-17 06:22:10|385.14|379.74|385.05|379.65|385.18|379.78|385.05|379.65|18
1642400540000|2022-01-17 06:22:20|385.07|379.67|385.1|379.7|385.1|379.7|385.04|379.64|11
1642400550000|2022-01-17 06:22:30|385.11|379.71|385.12|379.72|385.13|379.73|385.08|379.68|6
1642400560000|2022-01-17 06:22:40|385.09|379.69|385.29|379.89|385.29|379.89|385.09|379.69|6
1642400570000|2022-01-17 06:22:50|385.16|379.76|385.37|379.97|385.44|380.04|385.09|379.69|19
1642400580000|2022-01-17 06:23:00|385.35|379.95|385.32|379.92|385.35|379.95|385.32|379.92|9
1642400590000|2022-01-17 06:23:10|385.33|379.93|385.36|379.96|385.36|379.96|385.33|379.93|10
1642400600000|2022-01-17 06:23:20|385.35|379.95|385.31|379.91|385.35|379.95|385.31|379.91|9
1642400610000|2022-01-17 06:23:30|385.32|379.92|385.32|379.92|385.32|379.92|385.32|379.92|1
1642400620000|2022-01-17 06:23:40|385.37|379.97|385.26|379.86|385.37|379.97|385.26|379.86|14
1642400630000|2022-01-17 06:23:50|385.27|379.87|385.23|379.83|385.27|379.87|385.21|379.81|8
1642400640000|2022-01-17 06:24:00|385.21|379.81|385.2|379.8|385.21|379.81|385.2|379.8|2
1642400650000|2022-01-17 06:24:10|385.19|379.79|385.25|379.85|385.26|379.86|385.19|379.79|4
1642400670000|2022-01-17 06:24:30|385.24|379.84|385.22|379.82|385.26|379.86|385.21|379.81|13
1642400680000|2022-01-17 06:24:40|385.21|379.81|385.21|379.81|385.23|379.83|385.21|379.81|6
1642400690000|2022-01-17 06:24:50|385.2|379.8|385.24|379.84|385.24|379.84|385.2|379.8|5
1642400700000|2022-01-17 06:25:00|385.23|379.83|385.27|379.87|385.28|379.88|385.21|379.81|6
1642400710000|2022-01-17 06:25:10|385.28|379.88|385.25|379.85|385.28|379.88|385.25|379.85|6
1642400720000|2022-01-17 06:25:20|385.27|379.87|385.25|379.85|385.29|379.89|385.25|379.85|5
1642400730000|2022-01-17 06:25:30|385.26|379.86|385.23|379.83|385.26|379.86|385.23|379.83|4
1642400750000|2022-01-17 06:25:50|385.22|379.82|385.23|379.83|385.28|379.88|385.21|379.81|13
1642400760000|2022-01-17 06:26:00|385.24|379.84|385.22|379.82|385.25|379.85|385.22|379.82|9
1642400770000|2022-01-17 06:26:10|385.23|379.83|385.09|379.69|385.23|379.83|385.09|379.69|16
1642400780000|2022-01-17 06:26:20|385.14|379.74|385.11|379.71|385.16|379.76|385.08|379.68|20
1642400790000|2022-01-17 06:26:30|385.09|379.69|385.09|379.69|385.11|379.71|385.08|379.68|12
1642400800000|2022-01-17 06:26:40|385.1|379.7|385.12|379.72|385.12|379.72|385.09|379.69|17
1642400810000|2022-01-17 06:26:50|385.11|379.71|385.11|379.71|385.11|379.71|385.1|379.7|3
1642400820000|2022-01-17 06:27:00|385.1|379.7|385.12|379.72|385.14|379.74|385.07|379.67|13
1642400830000|2022-01-17 06:27:10|385.13|379.73|385.09|379.69|385.14|379.74|385.08|379.68|12
1642400840000|2022-01-17 06:27:20|385.07|379.67|385.01|379.61|385.1|379.7|385.01|379.61|9
1642400850000|2022-01-17 06:27:30|385.02|379.62|385|379.6|385.02|379.62|385|379.6|2
1642400860000|2022-01-17 06:27:40|384.99|379.59|385.02|379.62|385.05|379.65|384.99|379.59|15
1642400870000|2022-01-17 06:27:50|385.01|379.61|385.01|379.61|385.04|379.64|384.95|379.55|12
1642400880000|2022-01-17 06:28:00|384.98|379.58|384.93|379.53|384.98|379.58|384.89|379.49|18
1642400890000|2022-01-17 06:28:10|384.94|379.54|384.94|379.54|384.94|379.54|384.94|379.54|1
1642400920000|2022-01-17 06:28:40|384.9|379.5|384.91|379.51|384.92|379.52|384.9|379.5|3
1642400930000|2022-01-17 06:28:50|384.92|379.52|384.95|379.55|384.95|379.55|384.92|379.52|4
1642400940000|2022-01-17 06:29:00|384.93|379.53|384.97|379.57|385.03|379.63|384.88|379.48|14
1642400960000|2022-01-17 06:29:20|384.98|379.58|384.97|379.57|384.99|379.59|384.94|379.54|13
1642400970000|2022-01-17 06:29:30|384.93|379.53|384.97|379.57|384.99|379.59|384.93|379.53|7
1642400980000|2022-01-17 06:29:40|384.98|379.58|384.98|379.58|385|379.6|384.96|379.56|8
1642400990000|2022-01-17 06:29:50|384.96|379.56|384.99|379.59|384.99|379.59|384.96|379.56|2
1642401000000|2022-01-17 06:30:00|385.01|379.61|385.1|379.7|385.1|379.7|384.99|379.59|15
1642401010000|2022-01-17 06:30:10|385.11|379.71|385.04|379.64|385.11|379.71|385.04|379.64|9
1642401020000|2022-01-17 06:30:20|385.05|379.65|385.03|379.63|385.06|379.66|385|379.6|13
1642401030000|2022-01-17 06:30:30|385|379.6|385.01|379.61|385.05|379.65|385|379.6|4
1642401040000|2022-01-17 06:30:40|385.05|379.65|385|379.6|385.05|379.65|385|379.6|5
1642401050000|2022-01-17 06:30:50|385.01|379.61|385.02|379.62|385.02|379.62|385.01|379.61|2
1642401060000|2022-01-17 06:31:00|385.03|379.63|385.03|379.63|385.03|379.63|385.03|379.63|1
1642401070000|2022-01-17 06:31:10|385.05|379.65|385.05|379.65|385.06|379.66|385.03|379.63|4
1642401080000|2022-01-17 06:31:20|385.06|379.66|385.03|379.63|385.06|379.66|385.02|379.62|5
1642401090000|2022-01-17 06:31:30|385.06|379.66|385.06|379.66|385.06|379.66|385.05|379.65|5
1642401100000|2022-01-17 06:31:40|385.05|379.65|385.06|379.66|385.08|379.68|385.05|379.65|4
1642401110000|2022-01-17 06:31:50|385.08|379.68|385.06|379.66|385.12|379.72|385.06|379.66|11
1642401120000|2022-01-17 06:32:00|385.08|379.68|385.05|379.65|385.08|379.68|385.02|379.62|12
1642401130000|2022-01-17 06:32:10|385.04|379.64|384.88|379.48|385.04|379.64|384.88|379.48|17
1642401140000|2022-01-17 06:32:20|384.89|379.49|384.9|379.5|384.91|379.51|384.87|379.47|8
1642401150000|2022-01-17 06:32:30|384.89|379.49|384.97|379.57|384.97|379.57|384.89|379.49|10
1642401160000|2022-01-17 06:32:40|384.98|379.58|384.98|379.58|385.07|379.67|384.97|379.57|11
1642401170000|2022-01-17 06:32:50|385.04|379.64|384.92|379.52|385.04|379.64|384.89|379.49|13
1642401180000|2022-01-17 06:33:00|384.87|379.47|384.89|379.49|384.91|379.51|384.84|379.44|17
1642401190000|2022-01-17 06:33:10|384.9|379.5|384.93|379.53|384.93|379.53|384.85|379.45|13
1642401200000|2022-01-17 06:33:20|384.91|379.51|384.93|379.53|384.95|379.55|384.89|379.49|6
1642401210000|2022-01-17 06:33:30|384.9|379.5|384.96|379.56|384.97|379.57|384.87|379.47|14
1642401220000|2022-01-17 06:33:40|384.94|379.54|384.93|379.53|384.94|379.54|384.91|379.51|6
1642401230000|2022-01-17 06:33:50|384.9|379.5|384.94|379.54|384.94|379.54|384.9|379.5|6
1642401240000|2022-01-17 06:34:00|384.89|379.49|385.05|379.65|385.05|379.65|384.89|379.49|6
1642401250000|2022-01-17 06:34:10|385.02|379.62|385.02|379.62|385.07|379.67|385.02|379.62|3
1642401260000|2022-01-17 06:34:20|385.05|379.65|385.08|379.68|385.08|379.68|384.99|379.59|8
1642401270000|2022-01-17 06:34:30|385.07|379.67|385.08|379.68|385.08|379.68|385.07|379.67|10
1642401280000|2022-01-17 06:34:40|385.07|379.67|384.99|379.59|385.11|379.71|384.99|379.59|9
1642401290000|2022-01-17 06:34:50|385|379.6|385|379.6|385|379.6|384.98|379.58|3
1642401300000|2022-01-17 06:35:00|385.01|379.61|385.08|379.68|385.09|379.69|385.01|379.61|9
1642401310000|2022-01-17 06:35:10|385.09|379.69|385.27|379.87|385.28|379.88|385.09|379.69|10
1642401320000|2022-01-17 06:35:20|385.22|379.82|385.24|379.84|385.25|379.85|385.19|379.79|19
1642401330000|2022-01-17 06:35:30|385.23|379.83|385.21|379.81|385.24|379.84|385.2|379.8|6
1642401340000|2022-01-17 06:35:40|385.22|379.82|385.22|379.82|385.22|379.82|385.21|379.81|3
1642401350000|2022-01-17 06:35:50|385.21|379.81|385.2|379.8|385.24|379.84|385.16|379.76|11
1642401360000|2022-01-17 06:36:00|385.19|379.79|385.1|379.7|385.19|379.79|385.1|379.7|7
1642401370000|2022-01-17 06:36:10|385.11|379.71|385.12|379.72|385.12|379.72|385.1|379.7|4
1642401380000|2022-01-17 06:36:20|385.11|379.71|385.09|379.69|385.13|379.73|385.07|379.67|9
1642401390000|2022-01-17 06:36:30|385.1|379.7|385.03|379.63|385.1|379.7|384.99|379.59|19
1642401400000|2022-01-17 06:36:40|385.04|379.64|385.06|379.66|385.06|379.66|385.01|379.61|11
1642401410000|2022-01-17 06:36:50|384.98|379.58|384.98|379.58|384.98|379.58|384.97|379.57|5
1642401420000|2022-01-17 06:37:00|384.97|379.57|384.98|379.58|384.98|379.58|384.97|379.57|2
1642401430000|2022-01-17 06:37:10|384.97|379.57|384.96|379.56|384.97|379.57|384.96|379.56|2
1642401440000|2022-01-17 06:37:20|384.94|379.54|384.84|379.44|384.96|379.56|384.84|379.44|18
1642401450000|2022-01-17 06:37:30|384.85|379.45|384.87|379.47|384.91|379.51|384.85|379.45|6
1642401460000|2022-01-17 06:37:40|384.88|379.48|384.87|379.47|384.88|379.48|384.87|379.47|4
1642401470000|2022-01-17 06:37:50|384.88|379.48|384.92|379.52|384.92|379.52|384.87|379.47|6
1642401480000|2022-01-17 06:38:00|384.91|379.51|384.9|379.5|384.92|379.52|384.86|379.46|10
1642401490000|2022-01-17 06:38:10|384.87|379.47|384.86|379.46|384.89|379.49|384.85|379.45|7
1642401500000|2022-01-17 06:38:20|384.85|379.45|384.76|379.36|384.86|379.46|384.76|379.36|15
1642401510000|2022-01-17 06:38:30|384.77|379.37|384.58|379.18|384.77|379.37|384.57|379.17|14
1642401520000|2022-01-17 06:38:40|384.57|379.17|384.59|379.19|384.63|379.23|384.57|379.17|14
1642401530000|2022-01-17 06:38:50|384.6|379.2|384.59|379.19|384.63|379.23|384.59|379.19|4
1642401540000|2022-01-17 06:39:00|384.6|379.2|384.61|379.21|384.62|379.22|384.6|379.2|5
1642401550000|2022-01-17 06:39:10|384.6|379.2|384.6|379.2|384.61|379.21|384.59|379.19|4
1642401560000|2022-01-17 06:39:20|384.61|379.21|384.63|379.23|384.72|379.32|384.61|379.21|15
1642401570000|2022-01-17 06:39:30|384.61|379.21|384.55|379.15|384.71|379.31|384.55|379.15|14
1642401580000|2022-01-17 06:39:40|384.54|379.14|384.6|379.2|384.6|379.2|384.53|379.13|10
1642401590000|2022-01-17 06:39:50|384.61|379.21|384.6|379.2|384.61|379.21|384.58|379.18|6
1642401600000|2022-01-17 06:40:00|384.61|379.21|384.67|379.27|384.68|379.28|384.61|379.21|11
1642401610000|2022-01-17 06:40:10|384.66|379.26|384.68|379.28|384.68|379.28|384.66|379.26|3
1642401620000|2022-01-17 06:40:20|384.69|379.29|384.71|379.31|384.77|379.37|384.69|379.29|12
1642401630000|2022-01-17 06:40:30|384.72|379.32|384.72|379.32|384.73|379.33|384.71|379.31|9
1642401640000|2022-01-17 06:40:40|384.73|379.33|384.72|379.32|384.79|379.39|384.71|379.31|9
1642401650000|2022-01-17 06:40:50|384.69|379.29|384.65|379.25|384.69|379.29|384.63|379.23|4
1642401660000|2022-01-17 06:41:00|384.66|379.26|384.82|379.42|384.82|379.42|384.66|379.26|8
1642401670000|2022-01-17 06:41:10|384.83|379.43|384.79|379.39|384.84|379.44|384.77|379.37|22
1642401680000|2022-01-17 06:41:20|384.78|379.38|384.68|379.28|384.84|379.44|384.68|379.28|15
1642401690000|2022-01-17 06:41:30|384.7|379.3|384.75|379.35|384.78|379.38|384.7|379.3|18
1642401700000|2022-01-17 06:41:40|384.76|379.36|384.78|379.38|384.81|379.41|384.76|379.36|17
1642401710000|2022-01-17 06:41:50|384.76|379.36|384.75|379.35|384.8|379.4|384.74|379.34|23
1642401720000|2022-01-17 06:42:00|384.78|379.38|384.76|379.36|384.8|379.4|384.74|379.34|10
1642401730000|2022-01-17 06:42:10|384.75|379.35|384.73|379.33|384.79|379.39|384.73|379.33|6
1642401740000|2022-01-17 06:42:20|384.79|379.39|384.72|379.32|384.79|379.39|384.71|379.31|6
1642401750000|2022-01-17 06:42:30|384.71|379.31|384.59|379.19|384.76|379.36|384.54|379.14|21
1642401760000|2022-01-17 06:42:40|384.6|379.2|384.67|379.27|384.68|379.28|384.55|379.15|22
1642401770000|2022-01-17 06:42:50|384.65|379.25|384.68|379.28|384.68|379.28|384.63|379.23|15
1642401780000|2022-01-17 06:43:00|384.64|379.24|384.67|379.27|384.7|379.3|384.62|379.22|12
1642401790000|2022-01-17 06:43:10|384.69|379.29|384.68|379.28|384.69|379.29|384.67|379.27|3
1642401800000|2022-01-17 06:43:20|384.71|379.31|384.67|379.27|384.71|379.31|384.64|379.24|12
1642401810000|2022-01-17 06:43:30|384.66|379.26|384.66|379.26|384.66|379.26|384.66|379.26|1
1642401820000|2022-01-17 06:43:40|384.67|379.27|384.66|379.26|384.67|379.27|384.66|379.26|2
1642401830000|2022-01-17 06:43:50|384.67|379.27|384.67|379.27|384.68|379.28|384.67|379.27|7
1642401840000|2022-01-17 06:44:00|384.68|379.28|384.67|379.27|384.69|379.29|384.66|379.26|6
1642401850000|2022-01-17 06:44:10|384.69|379.29|384.66|379.26|384.71|379.31|384.64|379.24|6
1642401860000|2022-01-17 06:44:20|384.67|379.27|384.66|379.26|384.67|379.27|384.6|379.2|11
1642401870000|2022-01-17 06:44:30|384.63|379.23|384.63|379.23|384.65|379.25|384.59|379.19|9
1642401880000|2022-01-17 06:44:40|384.59|379.19|384.65|379.25|384.65|379.25|384.59|379.19|10
1642401890000|2022-01-17 06:44:50|384.64|379.24|384.64|379.24|384.64|379.24|384.63|379.23|3
1642401900000|2022-01-17 06:45:00|384.65|379.25|384.71|379.31|384.71|379.31|384.64|379.24|7
1642401910000|2022-01-17 06:45:10|384.73|379.33|384.7|379.3|384.73|379.33|384.7|379.3|3
1642401920000|2022-01-17 06:45:20|384.71|379.31|384.76|379.36|384.76|379.36|384.68|379.28|11
1642401930000|2022-01-17 06:45:30|384.75|379.35|384.73|379.33|384.75|379.35|384.7|379.3|6
1642401940000|2022-01-17 06:45:40|384.74|379.34|384.66|379.26|384.74|379.34|384.62|379.22|15
1642401950000|2022-01-17 06:45:50|384.64|379.24|384.65|379.25|384.67|379.27|384.63|379.23|9
1642401960000|2022-01-17 06:46:00|384.61|379.21|384.62|379.22|384.66|379.26|384.6|379.2|13
1642401970000|2022-01-17 06:46:10|384.66|379.26|384.59|379.19|384.66|379.26|384.59|379.19|8
1642401980000|2022-01-17 06:46:20|384.6|379.2|384.6|379.2|384.62|379.22|384.54|379.14|9
1642401990000|2022-01-17 06:46:30|384.62|379.22|384.64|379.24|384.66|379.26|384.62|379.22|10
1642402000000|2022-01-17 06:46:40|384.65|379.25|384.7|379.3|384.71|379.31|384.63|379.23|8
1642402010000|2022-01-17 06:46:50|384.73|379.33|384.72|379.32|384.73|379.33|384.72|379.32|4
1642402020000|2022-01-17 06:47:00|384.7|379.3|384.7|379.3|384.71|379.31|384.64|379.24|9
1642402030000|2022-01-17 06:47:10|384.72|379.32|384.71|379.31|384.74|379.34|384.66|379.26|10
1642402040000|2022-01-17 06:47:20|384.7|379.3|384.69|379.29|384.75|379.35|384.65|379.25|13
1642402050000|2022-01-17 06:47:30|384.65|379.25|384.67|379.27|384.71|379.31|384.65|379.25|15
1642402060000|2022-01-17 06:47:40|384.66|379.26|384.64|379.24|384.66|379.26|384.64|379.24|3
1642402070000|2022-01-17 06:47:50|384.66|379.26|384.66|379.26|384.66|379.26|384.64|379.24|5
1642402080000|2022-01-17 06:48:00|384.63|379.23|384.63|379.23|384.73|379.33|384.63|379.23|8
1642402090000|2022-01-17 06:48:10|384.73|379.33|384.71|379.31|384.73|379.33|384.65|379.25|6
1642402100000|2022-01-17 06:48:20|384.73|379.33|384.66|379.26|384.73|379.33|384.66|379.26|2
1642402120000|2022-01-17 06:48:40|384.73|379.33|384.81|379.41|384.81|379.41|384.73|379.33|11
1642402130000|2022-01-17 06:48:50|384.82|379.42|384.8|379.4|384.83|379.43|384.8|379.4|10
1642402140000|2022-01-17 06:49:00|384.81|379.41|384.87|379.47|384.88|379.48|384.77|379.37|9
1642402150000|2022-01-17 06:49:10|384.85|379.45|384.86|379.46|384.86|379.46|384.83|379.43|13
1642402160000|2022-01-17 06:49:20|384.82|379.42|384.84|379.44|384.91|379.51|384.82|379.42|7
1642402170000|2022-01-17 06:49:30|384.83|379.43|384.84|379.44|384.85|379.45|384.83|379.43|12
1642402180000|2022-01-17 06:49:40|384.85|379.45|384.84|379.44|384.86|379.46|384.84|379.44|5
1642402190000|2022-01-17 06:49:50|384.85|379.45|384.84|379.44|384.88|379.48|384.83|379.43|11
1642402200000|2022-01-17 06:50:00|384.85|379.45|384.85|379.45|384.86|379.46|384.84|379.44|5
1642402210000|2022-01-17 06:50:10|384.84|379.44|384.85|379.45|384.86|379.46|384.84|379.44|3
1642402220000|2022-01-17 06:50:20|384.86|379.46|384.83|379.43|384.87|379.47|384.83|379.43|11
1642402230000|2022-01-17 06:50:30|384.84|379.44|384.88|379.48|384.88|379.48|384.83|379.43|14
1642402240000|2022-01-17 06:50:40|384.86|379.46|384.85|379.45|384.9|379.5|384.83|379.43|19
1642402250000|2022-01-17 06:50:50|384.84|379.44|384.77|379.37|384.84|379.44|384.77|379.37|6
1642402260000|2022-01-17 06:51:00|384.76|379.36|384.75|379.35|384.76|379.36|384.75|379.35|2
1642402270000|2022-01-17 06:51:10|384.76|379.36|384.8|379.4|384.81|379.41|384.76|379.36|11
1642402280000|2022-01-17 06:51:20|384.83|379.43|384.91|379.51|384.91|379.51|384.82|379.42|16
1642402290000|2022-01-17 06:51:30|384.89|379.49|384.75|379.35|384.92|379.52|384.75|379.35|19
1642402300000|2022-01-17 06:51:40|384.76|379.36|384.74|379.34|384.76|379.36|384.74|379.34|3
1642402310000|2022-01-17 06:51:50|384.75|379.35|384.83|379.43|384.85|379.45|384.75|379.35|18
1642402320000|2022-01-17 06:52:00|384.84|379.44|384.85|379.45|384.87|379.47|384.83|379.43|10
1642402330000|2022-01-17 06:52:10|384.87|379.47|384.77|379.37|384.87|379.47|384.76|379.36|14
1642402340000|2022-01-17 06:52:20|384.78|379.38|384.78|379.38|384.78|379.38|384.78|379.38|1
1642402350000|2022-01-17 06:52:30|384.77|379.37|384.76|379.36|384.77|379.37|384.75|379.35|4
1642402360000|2022-01-17 06:52:40|384.75|379.35|384.72|379.32|384.75|379.35|384.72|379.32|3
1642402370000|2022-01-17 06:52:50|384.73|379.33|384.73|379.33|384.73|379.33|384.73|379.33|1
1642402380000|2022-01-17 06:53:00|384.74|379.34|384.75|379.35|384.76|379.36|384.74|379.34|4
1642402390000|2022-01-17 06:53:10|384.76|379.36|384.76|379.36|384.76|379.36|384.76|379.36|1
1642402400000|2022-01-17 06:53:20|384.75|379.35|384.75|379.35|384.75|379.35|384.75|379.35|1
1642402410000|2022-01-17 06:53:30|384.74|379.34|384.74|379.34|384.75|379.35|384.74|379.34|3
1642402420000|2022-01-17 06:53:40|384.73|379.33|384.67|379.27|384.76|379.36|384.67|379.27|12
1642402430000|2022-01-17 06:53:50|384.68|379.28|384.66|379.26|384.69|379.29|384.61|379.21|9
1642402440000|2022-01-17 06:54:00|384.64|379.24|384.61|379.21|384.64|379.24|384.56|379.16|11
1642402450000|2022-01-17 06:54:10|384.62|379.22|384.62|379.22|384.62|379.22|384.58|379.18|5
1642402460000|2022-01-17 06:54:20|384.66|379.26|384.57|379.17|384.66|379.26|384.57|379.17|13
1642402470000|2022-01-17 06:54:30|384.61|379.21|384.48|379.08|384.61|379.21|384.46|379.06|13
1642402480000|2022-01-17 06:54:40|384.45|379.05|384.46|379.06|384.48|379.08|384.45|379.05|9
1642402490000|2022-01-17 06:54:50|384.47|379.07|384.54|379.14|384.58|379.18|384.46|379.06|14
1642402500000|2022-01-17 06:55:00|384.49|379.09|384.51|379.11|384.53|379.13|384.49|379.09|5
1642402510000|2022-01-17 06:55:10|384.52|379.12|384.5|379.1|384.52|379.12|384.5|379.1|3
1642402520000|2022-01-17 06:55:20|384.49|379.09|384.48|379.08|384.49|379.09|384.46|379.06|5
1642402530000|2022-01-17 06:55:30|384.49|379.09|384.46|379.06|384.49|379.09|384.43|379.03|11
1642402540000|2022-01-17 06:55:40|384.45|379.05|384.38|378.98|384.46|379.06|384.38|378.98|7
1642402550000|2022-01-17 06:55:50|384.43|379.03|384.42|379.02|384.46|379.06|384.41|379.01|10
1642402560000|2022-01-17 06:56:00|384.38|378.98|384.34|378.94|384.38|378.98|384.32|378.92|10
1642402570000|2022-01-17 06:56:10|384.33|378.93|384.31|378.91|384.33|378.93|384.3|378.9|10
1642402580000|2022-01-17 06:56:20|384.3|378.9|384.14|378.74|384.3|378.9|384.11|378.71|19
1642402590000|2022-01-17 06:56:30|384.15|378.75|384.22|378.82|384.24|378.84|384.15|378.75|17
1642402600000|2022-01-17 06:56:40|384.24|378.84|384.23|378.83|384.27|378.87|384.2|378.8|18
1642402610000|2022-01-17 06:56:50|384.25|378.85|384.26|378.86|384.31|378.91|384.21|378.81|22
1642402620000|2022-01-17 06:57:00|384.24|378.84|384.2|378.8|384.24|378.84|384.18|378.78|23
1642402630000|2022-01-17 06:57:10|384.24|378.84|384.24|378.84|384.24|378.84|384.19|378.79|21
1642402640000|2022-01-17 06:57:20|384.21|378.81|384.22|378.82|384.24|378.84|384.18|378.78|18
1642402650000|2022-01-17 06:57:30|384.19|378.79|384.24|378.84|384.25|378.85|384.19|378.79|23
1642402660000|2022-01-17 06:57:40|384.2|378.8|384.03|378.63|384.24|378.84|384.02|378.62|27
1642402670000|2022-01-17 06:57:50|384.04|378.64|383.94|378.54|384.04|378.64|383.93|378.53|19
1642402680000|2022-01-17 06:58:00|383.95|378.55|383.91|378.51|383.98|378.58|383.9|378.5|12
1642402690000|2022-01-17 06:58:10|383.9|378.5|383.91|378.51|383.94|378.54|383.9|378.5|4
1642402700000|2022-01-17 06:58:20|383.92|378.52|384.03|378.63|384.04|378.64|383.92|378.52|9
1642402710000|2022-01-17 06:58:30|384.04|378.64|384.12|378.72|384.12|378.72|384.03|378.63|9
1642402720000|2022-01-17 06:58:40|384.13|378.73|384.02|378.62|384.14|378.74|384|378.6|29
1642402730000|2022-01-17 06:58:50|384.04|378.64|383.99|378.59|384.04|378.64|383.99|378.59|9
1642402740000|2022-01-17 06:59:00|384|378.6|384.01|378.61|384.04|378.64|384|378.6|8
1642402750000|2022-01-17 06:59:10|384.02|378.62|384.01|378.61|384.02|378.62|383.99|378.59|4
1642402760000|2022-01-17 06:59:20|384.04|378.64|384.04|378.64|384.08|378.68|383.98|378.58|12
1642402770000|2022-01-17 06:59:30|384.06|378.66|384.07|378.67|384.09|378.69|383.99|378.59|22
1642402780000|2022-01-17 06:59:40|384.05|378.65|384.11|378.71|384.15|378.75|384.05|378.65|11
1642402790000|2022-01-17 06:59:50|384.12|378.72|384.11|378.71|384.12|378.72|384.08|378.68|12
1642402800000|2022-01-17 07:00:00|384.1|378.7|384.05|378.65|384.1|378.7|384.02|378.62|13
1642402810000|2022-01-17 07:00:10|384.06|378.66|384.06|378.66|384.07|378.67|384.04|378.64|16
1642402820000|2022-01-17 07:00:20|384.05|378.65|383.96|378.56|384.06|378.66|383.94|378.54|13
1642402830000|2022-01-17 07:00:30|383.93|378.53|383.93|378.53|383.93|378.53|383.89|378.49|9
1642402840000|2022-01-17 07:00:40|383.94|378.54|383.83|378.43|383.94|378.54|383.8|378.4|13
1642402850000|2022-01-17 07:00:50|383.82|378.42|383.93|378.53|383.93|378.53|383.81|378.41|30
1642402860000|2022-01-17 07:01:00|383.91|378.51|383.9|378.5|383.93|378.53|383.85|378.45|15
1642402870000|2022-01-17 07:01:10|383.91|378.51|383.91|378.51|383.95|378.55|383.88|378.48|14
1642402880000|2022-01-17 07:01:20|383.89|378.49|383.98|378.58|383.98|378.58|383.88|378.48|7
1642402890000|2022-01-17 07:01:30|383.99|378.59|383.99|378.59|383.99|378.59|383.99|378.59|1
1642402900000|2022-01-17 07:01:40|384|378.6|384|378.6|384.01|378.61|383.99|378.59|8
1642402910000|2022-01-17 07:01:50|384.01|378.61|384.07|378.67|384.15|378.75|384.01|378.61|12
1642402920000|2022-01-17 07:02:00|384.04|378.64|383.98|378.58|384.1|378.7|383.98|378.58|12
1642402930000|2022-01-17 07:02:10|384|378.6|384.07|378.67|384.07|378.67|384|378.6|14
1642402940000|2022-01-17 07:02:20|384.12|378.72|384.23|378.83|384.26|378.86|384.12|378.72|18
1642402950000|2022-01-17 07:02:30|384.22|378.82|384.25|378.85|384.29|378.89|384.1|378.7|19
1642402960000|2022-01-17 07:02:40|384.27|378.87|384.29|378.89|384.3|378.9|384.26|378.86|7
1642402970000|2022-01-17 07:02:50|384.3|378.9|384.28|378.88|384.33|378.93|384.28|378.88|7
1642402980000|2022-01-17 07:03:00|384.29|378.89|384.35|378.95|384.42|379.02|384.28|378.88|20
1642402990000|2022-01-17 07:03:10|384.32|378.92|384.37|378.97|384.38|378.98|384.32|378.92|11
1642403000000|2022-01-17 07:03:20|384.38|378.98|384.48|379.08|384.48|379.08|384.38|378.98|8
1642403010000|2022-01-17 07:03:30|384.44|379.04|384.37|378.97|384.48|379.08|384.35|378.95|7
1642403020000|2022-01-17 07:03:40|384.36|378.96|384.36|378.96|384.39|378.99|384.36|378.96|3
1642403030000|2022-01-17 07:03:50|384.39|378.99|384.36|378.96|384.42|379.02|384.3|378.9|19
1642403040000|2022-01-17 07:04:00|384.34|378.94|384.33|378.93|384.36|378.96|384.32|378.92|12
1642403050000|2022-01-17 07:04:10|384.35|378.95|384.3|378.9|384.35|378.95|384.3|378.9|4
1642403060000|2022-01-17 07:04:20|384.31|378.91|384.29|378.89|384.31|378.91|384.27|378.87|5
1642403070000|2022-01-17 07:04:30|384.3|378.9|384.36|378.96|384.43|379.03|384.3|378.9|11
1642403080000|2022-01-17 07:04:40|384.35|378.95|384.35|378.95|384.35|378.95|384.33|378.93|14
1642403090000|2022-01-17 07:04:50|384.33|378.93|384.36|378.96|384.36|378.96|384.33|378.93|3
1642403100000|2022-01-17 07:05:00|384.35|378.95|384.31|378.91|384.36|378.96|384.3|378.9|10
1642403110000|2022-01-17 07:05:10|384.3|378.9|384.32|378.92|384.33|378.93|384.3|378.9|5
1642403120000|2022-01-17 07:05:20|384.33|378.93|384.33|378.93|384.33|378.93|384.32|378.92|7
1642403130000|2022-01-17 07:05:30|384.32|378.92|384.34|378.94|384.34|378.94|384.32|378.92|4
1642403140000|2022-01-17 07:05:40|384.33|378.93|384.25|378.85|384.33|378.93|384.25|378.85|10
1642403150000|2022-01-17 07:05:50|384.27|378.87|384.28|378.88|384.3|378.9|384.27|378.87|5
1642403160000|2022-01-17 07:06:00|384.29|378.89|384.31|378.91|384.31|378.91|384.28|378.88|6
1642403170000|2022-01-17 07:06:10|384.3|378.9|384.31|378.91|384.31|378.91|384.3|378.9|2
1642403180000|2022-01-17 07:06:20|384.27|378.87|384.27|378.87|384.31|378.91|384.27|378.87|6
1642403190000|2022-01-17 07:06:30|384.3|378.9|384.36|378.96|384.36|378.96|384.3|378.9|5
1642403200000|2022-01-17 07:06:40|384.39|378.99|384.35|378.95|384.42|379.02|384.34|378.94|15
1642403210000|2022-01-17 07:06:50|384.36|378.96|384.35|378.95|384.37|378.97|384.35|378.95|4
1642403220000|2022-01-17 07:07:00|384.37|378.97|384.41|379.01|384.43|379.03|384.36|378.96|9
1642403230000|2022-01-17 07:07:10|384.43|379.03|384.46|379.06|384.47|379.07|384.43|379.03|14
1642403240000|2022-01-17 07:07:20|384.45|379.05|384.5|379.1|384.5|379.1|384.45|379.05|7
1642403250000|2022-01-17 07:07:30|384.52|379.12|384.54|379.14|384.54|379.14|384.51|379.11|4
1642403260000|2022-01-17 07:07:40|384.53|379.13|384.54|379.14|384.54|379.14|384.49|379.09|12
1642403270000|2022-01-17 07:07:50|384.51|379.11|384.58|379.18|384.58|379.18|384.51|379.11|10
1642403280000|2022-01-17 07:08:00|384.59|379.19|384.65|379.25|384.66|379.26|384.54|379.14|14
1642403290000|2022-01-17 07:08:10|384.64|379.24|384.67|379.27|384.67|379.27|384.64|379.24|3
1642403300000|2022-01-17 07:08:20|384.65|379.25|384.59|379.19|384.69|379.29|384.59|379.19|13
1642403310000|2022-01-17 07:08:30|384.64|379.24|384.7|379.3|384.74|379.34|384.64|379.24|12
1642403320000|2022-01-17 07:08:40|384.72|379.32|384.78|379.38|384.79|379.39|384.7|379.3|16
1642403340000|2022-01-17 07:09:00|384.8|379.4|384.79|379.39|384.86|379.46|384.77|379.37|8
1642403350000|2022-01-17 07:09:10|384.78|379.38|384.82|379.42|384.84|379.44|384.75|379.35|12
1642403360000|2022-01-17 07:09:20|384.84|379.44|384.9|379.5|384.94|379.54|384.8|379.4|15
1642403370000|2022-01-17 07:09:30|384.94|379.54|384.8|379.4|384.94|379.54|384.8|379.4|16
1642403380000|2022-01-17 07:09:40|384.86|379.46|384.84|379.44|384.87|379.47|384.8|379.4|6
1642403390000|2022-01-17 07:09:50|384.83|379.43|384.81|379.41|384.84|379.44|384.76|379.36|17
1642403400000|2022-01-17 07:10:00|384.8|379.4|385.06|379.66|385.06|379.66|384.8|379.4|20
1642403410000|2022-01-17 07:10:10|385.05|379.65|385.32|379.92|385.35|379.95|385.05|379.65|28
1642403420000|2022-01-17 07:10:20|385.39|379.99|385.36|379.96|385.39|379.99|385.33|379.93|16
1642403430000|2022-01-17 07:10:30|385.37|379.97|385.36|379.96|385.51|380.11|385.31|379.91|30
1642403440000|2022-01-17 07:10:40|385.34|379.94|385.21|379.81|385.34|379.94|385.17|379.77|15
1642403450000|2022-01-17 07:10:50|385.19|379.79|385.22|379.82|385.27|379.87|385.17|379.77|25
1642403460000|2022-01-17 07:11:00|385.24|379.84|385.22|379.82|385.29|379.89|385.19|379.79|16
1642403470000|2022-01-17 07:11:10|385.19|379.79|385.2|379.8|385.23|379.83|385.17|379.77|17
1642403480000|2022-01-17 07:11:20|385.19|379.79|385.17|379.77|385.25|379.85|385.16|379.76|12
1642403490000|2022-01-17 07:11:30|385.18|379.78|385.15|379.75|385.18|379.78|385.15|379.75|3
1642403500000|2022-01-17 07:11:40|385.13|379.73|385.07|379.67|385.13|379.73|385.05|379.65|8
1642403510000|2022-01-17 07:11:50|385.05|379.65|384.97|379.57|385.05|379.65|384.94|379.54|16
1642403520000|2022-01-17 07:12:00|385.02|379.62|385|379.6|385.06|379.66|385|379.6|25
1642403530000|2022-01-17 07:12:10|385.01|379.61|384.9|379.5|385.01|379.61|384.87|379.47|21
1642403540000|2022-01-17 07:12:20|384.94|379.54|384.91|379.51|385.02|379.62|384.86|379.46|18
1642403550000|2022-01-17 07:12:30|384.92|379.52|384.9|379.5|384.93|379.53|384.9|379.5|9
1642403560000|2022-01-17 07:12:40|384.92|379.52|384.87|379.47|384.92|379.52|384.87|379.47|5
1642403570000|2022-01-17 07:12:50|384.86|379.46|384.89|379.49|384.93|379.53|384.85|379.45|12
1642403580000|2022-01-17 07:13:00|384.88|379.48|384.87|379.47|384.89|379.49|384.85|379.45|10
1642403590000|2022-01-17 07:13:10|384.88|379.48|384.89|379.49|384.91|379.51|384.88|379.48|11
1642403600000|2022-01-17 07:13:20|384.87|379.47|384.87|379.47|384.87|379.47|384.86|379.46|3
1642403610000|2022-01-17 07:13:30|384.88|379.48|384.86|379.46|384.88|379.48|384.85|379.45|4
1642403620000|2022-01-17 07:13:40|384.85|379.45|384.86|379.46|384.91|379.51|384.85|379.45|5
1642403630000|2022-01-17 07:13:50|384.87|379.47|384.89|379.49|384.91|379.51|384.81|379.41|11
1642403640000|2022-01-17 07:14:00|384.87|379.47|384.87|379.47|384.93|379.53|384.85|379.45|30
1642403650000|2022-01-17 07:14:10|384.86|379.46|384.89|379.49|384.89|379.49|384.85|379.45|19
1642403660000|2022-01-17 07:14:20|384.88|379.48|384.87|379.47|384.91|379.51|384.87|379.47|10
1642403670000|2022-01-17 07:14:30|384.86|379.46|384.94|379.54|384.99|379.59|384.84|379.44|22
1642403680000|2022-01-17 07:14:40|384.95|379.55|384.92|379.52|384.98|379.58|384.92|379.52|10
1642403690000|2022-01-17 07:14:50|384.91|379.51|384.87|379.47|384.91|379.51|384.85|379.45|8
1642403700000|2022-01-17 07:15:00|384.9|379.5|385.03|379.63|385.13|379.73|384.88|379.48|23
1642403710000|2022-01-17 07:15:10|385|379.6|384.98|379.58|385.01|379.61|384.97|379.57|10
1642403720000|2022-01-17 07:15:20|384.97|379.57|384.9|379.5|384.97|379.57|384.88|379.48|17
1642403730000|2022-01-17 07:15:30|384.89|379.49|384.88|379.48|384.97|379.57|384.88|379.48|11
1642403740000|2022-01-17 07:15:40|384.9|379.5|384.88|379.48|384.92|379.52|384.86|379.46|11
1642403750000|2022-01-17 07:15:50|384.87|379.47|384.89|379.49|384.89|379.49|384.82|379.42|11
1642403760000|2022-01-17 07:16:00|384.88|379.48|384.79|379.39|384.91|379.51|384.79|379.39|17
1642403770000|2022-01-17 07:16:10|384.8|379.4|384.78|379.38|384.84|379.44|384.78|379.38|15
1642403780000|2022-01-17 07:16:20|384.79|379.39|384.73|379.33|384.79|379.39|384.73|379.33|16
1642403790000|2022-01-17 07:16:30|384.76|379.36|384.72|379.32|384.77|379.37|384.71|379.31|7
1642403800000|2022-01-17 07:16:40|384.75|379.35|384.75|379.35|384.77|379.37|384.71|379.31|9
1642403810000|2022-01-17 07:16:50|384.72|379.32|384.73|379.33|384.75|379.35|384.72|379.32|8
1642403820000|2022-01-17 07:17:00|384.72|379.32|384.73|379.33|384.76|379.36|384.72|379.32|5
1642403840000|2022-01-17 07:17:20|384.74|379.34|384.73|379.33|384.74|379.34|384.73|379.33|2
1642403850000|2022-01-17 07:17:30|384.74|379.34|384.73|379.33|384.74|379.34|384.73|379.33|2
1642403860000|2022-01-17 07:17:40|384.72|379.32|384.74|379.34|384.74|379.34|384.72|379.32|2
1642403870000|2022-01-17 07:17:50|384.73|379.33|384.64|379.24|384.74|379.34|384.64|379.24|12
1642403880000|2022-01-17 07:18:00|384.61|379.21|384.65|379.25|384.67|379.27|384.51|379.11|29
1642403890000|2022-01-17 07:18:10|384.66|379.26|384.54|379.14|384.66|379.26|384.48|379.08|30
1642403900000|2022-01-17 07:18:20|384.56|379.16|384.62|379.22|384.62|379.22|384.54|379.14|11
1642403910000|2022-01-17 07:18:30|384.63|379.23|384.63|379.23|384.63|379.23|384.61|379.21|15
1642403920000|2022-01-17 07:18:40|384.6|379.2|384.61|379.21|384.61|379.21|384.6|379.2|2
1642403930000|2022-01-17 07:18:50|384.62|379.22|384.66|379.26|384.68|379.28|384.62|379.22|14
1642403940000|2022-01-17 07:19:00|384.67|379.27|384.67|379.27|384.69|379.29|384.66|379.26|9
1642403950000|2022-01-17 07:19:10|384.68|379.28|384.68|379.28|384.68|379.28|384.68|379.28|1
1642403960000|2022-01-17 07:19:20|384.7|379.3|384.64|379.24|384.71|379.31|384.58|379.18|17
1642403970000|2022-01-17 07:19:30|384.63|379.23|384.65|379.25|384.65|379.25|384.63|379.23|6
1642403980000|2022-01-17 07:19:40|384.64|379.24|384.65|379.25|384.65|379.25|384.64|379.24|2
1642403990000|2022-01-17 07:19:50|384.64|379.24|384.65|379.25|384.65|379.25|384.64|379.24|4
1642404000000|2022-01-17 07:20:00|384.66|379.26|384.74|379.34|384.74|379.34|384.66|379.26|6
1642404010000|2022-01-17 07:20:10|384.73|379.33|384.85|379.45|384.89|379.49|384.73|379.33|25
1642404020000|2022-01-17 07:20:20|384.87|379.47|385.06|379.66|385.1|379.7|384.87|379.47|21
1642404030000|2022-01-17 07:20:30|385.08|379.68|385.15|379.75|385.15|379.75|385.06|379.66|15
1642404040000|2022-01-17 07:20:40|385.11|379.71|385.11|379.71|385.19|379.79|385.07|379.67|20
1642404050000|2022-01-17 07:20:50|385.07|379.67|385.1|379.7|385.13|379.73|385.04|379.64|17
1642404060000|2022-01-17 07:21:00|385.03|379.63|385.14|379.74|385.19|379.79|385.03|379.63|19
1642404070000|2022-01-17 07:21:10|385.13|379.73|385.06|379.66|385.14|379.74|385.01|379.61|10
1642404080000|2022-01-17 07:21:20|385.04|379.64|385|379.6|385.04|379.64|385|379.6|4
1642404090000|2022-01-17 07:21:30|384.99|379.59|384.94|379.54|384.99|379.59|384.94|379.54|2
1642404100000|2022-01-17 07:21:40|384.95|379.55|384.93|379.53|384.95|379.55|384.93|379.53|2
1642404110000|2022-01-17 07:21:50|384.97|379.57|384.99|379.59|384.99|379.59|384.97|379.57|7
1642404120000|2022-01-17 07:22:00|384.98|379.58|384.94|379.54|385.03|379.63|384.91|379.51|25
1642404130000|2022-01-17 07:22:10|385|379.6|384.96|379.56|385.01|379.61|384.96|379.56|9
1642404140000|2022-01-17 07:22:20|384.97|379.57|384.97|379.57|384.97|379.57|384.96|379.56|3
1642404150000|2022-01-17 07:22:30|384.96|379.56|384.97|379.57|384.97|379.57|384.96|379.56|2
1642404170000|2022-01-17 07:22:50|384.96|379.56|385.11|379.71|385.11|379.71|384.96|379.56|8
1642404180000|2022-01-17 07:23:00|385.1|379.7|385.12|379.72|385.13|379.73|385.07|379.67|28
1642404190000|2022-01-17 07:23:10|385.11|379.71|385.2|379.8|385.2|379.8|385.1|379.7|9
1642404200000|2022-01-17 07:23:20|385.14|379.74|385.2|379.8|385.28|379.88|385.11|379.71|13
1642404210000|2022-01-17 07:23:30|385.17|379.77|385.12|379.72|385.17|379.77|385.11|379.71|20
1642404220000|2022-01-17 07:23:40|385.15|379.75|385.2|379.8|385.2|379.8|385.11|379.71|10
1642404230000|2022-01-17 07:23:50|385.16|379.76|385.1|379.7|385.16|379.76|385.07|379.67|13
1642404240000|2022-01-17 07:24:00|385.14|379.74|385.11|379.71|385.14|379.74|385.09|379.69|11
1642404250000|2022-01-17 07:24:10|385.1|379.7|385.11|379.71|385.11|379.71|385.1|379.7|2
1642404260000|2022-01-17 07:24:20|385.1|379.7|385.11|379.71|385.11|379.71|385.09|379.69|6
1642404270000|2022-01-17 07:24:30|385.1|379.7|385.12|379.72|385.12|379.72|385.1|379.7|3
1642404280000|2022-01-17 07:24:40|385.16|379.76|385.12|379.72|385.16|379.76|385.11|379.71|3
1642404290000|2022-01-17 07:24:50|385.13|379.73|385.16|379.76|385.16|379.76|385.11|379.71|20
1642404300000|2022-01-17 07:25:00|385.14|379.74|385.17|379.77|385.17|379.77|385.12|379.72|16
1642404310000|2022-01-17 07:25:10|385.18|379.78|385.19|379.79|385.19|379.79|385.18|379.78|4
1642404320000|2022-01-17 07:25:20|385.2|379.8|385.32|379.92|385.33|379.93|385.17|379.77|14
1642404330000|2022-01-17 07:25:30|385.29|379.89|385.32|379.92|385.33|379.93|385.29|379.89|17
1642404340000|2022-01-17 07:25:40|385.33|379.93|385.28|379.88|385.33|379.93|385.28|379.88|14
1642404350000|2022-01-17 07:25:50|385.27|379.87|385.28|379.88|385.3|379.9|385.26|379.86|7
1642404360000|2022-01-17 07:26:00|385.29|379.89|385.3|379.9|385.3|379.9|385.27|379.87|13
1642404370000|2022-01-17 07:26:10|385.31|379.91|385.29|379.89|385.31|379.91|385.28|379.88|5
1642404380000|2022-01-17 07:26:20|385.28|379.88|385.28|379.88|385.31|379.91|385.28|379.88|9
1642404390000|2022-01-17 07:26:30|385.26|379.86|385.25|379.85|385.29|379.89|385.25|379.85|5
1642404400000|2022-01-17 07:26:40|385.23|379.83|385.21|379.81|385.23|379.83|385.19|379.79|5
1642404410000|2022-01-17 07:26:50|385.2|379.8|385.12|379.72|385.2|379.8|385.1|379.7|9
1642404420000|2022-01-17 07:27:00|385.11|379.71|385.08|379.68|385.12|379.72|385.07|379.67|7
1642404430000|2022-01-17 07:27:10|385.09|379.69|385.01|379.61|385.09|379.69|384.99|379.59|6
1642404440000|2022-01-17 07:27:20|385.02|379.62|385.03|379.63|385.05|379.65|385.02|379.62|5
1642404450000|2022-01-17 07:27:30|385.04|379.64|385.12|379.72|385.12|379.72|385.03|379.63|6
1642404460000|2022-01-17 07:27:40|385.11|379.71|385.12|379.72|385.18|379.78|385.09|379.69|10
1642404470000|2022-01-17 07:27:50|385.13|379.73|385.13|379.73|385.13|379.73|385.12|379.72|3
1642404480000|2022-01-17 07:28:00|385.16|379.76|385.15|379.75|385.18|379.78|385.13|379.73|15
1642404490000|2022-01-17 07:28:10|385.17|379.77|385.16|379.76|385.19|379.79|385.13|379.73|9
1642404500000|2022-01-17 07:28:20|385.17|379.77|385.12|379.72|385.17|379.77|385.11|379.71|9
1642404510000|2022-01-17 07:28:30|385.13|379.73|385.21|379.81|385.21|379.81|385.12|379.72|19
1642404520000|2022-01-17 07:28:40|385.16|379.76|385.16|379.76|385.22|379.82|385.15|379.75|14
1642404530000|2022-01-17 07:28:50|385.17|379.77|385.15|379.75|385.23|379.83|385.15|379.75|16
1642404540000|2022-01-17 07:29:00|385.17|379.77|385.14|379.74|385.17|379.77|385.09|379.69|12
1642404550000|2022-01-17 07:29:10|385.15|379.75|385.16|379.76|385.21|379.81|385.13|379.73|20
1642404560000|2022-01-17 07:29:20|385.15|379.75|385.17|379.77|385.19|379.79|385.13|379.73|16
1642404580000|2022-01-17 07:29:40|385.18|379.78|385.18|379.78|385.18|379.78|385.15|379.75|3
1642404590000|2022-01-17 07:29:50|385.19|379.79|385.24|379.84|385.25|379.85|385.19|379.79|7
1642404600000|2022-01-17 07:30:00|385.3|379.9|385.25|379.85|385.31|379.91|385.24|379.84|14
1642404610000|2022-01-17 07:30:10|385.26|379.86|385.25|379.85|385.32|379.92|385.23|379.83|22
1642404620000|2022-01-17 07:30:20|385.23|379.83|385.12|379.72|385.23|379.83|385.12|379.72|14
1642404630000|2022-01-17 07:30:30|385.13|379.73|385.13|379.73|385.13|379.73|385.13|379.73|1
1642404640000|2022-01-17 07:30:40|385.1|379.7|385.09|379.69|385.12|379.72|385.08|379.68|7
1642404650000|2022-01-17 07:30:50|385.12|379.72|385.07|379.67|385.12|379.72|385.07|379.67|10
1642404660000|2022-01-17 07:31:00|385.06|379.66|385.05|379.65|385.06|379.66|385.03|379.63|6
1642404670000|2022-01-17 07:31:10|385.11|379.71|385.12|379.72|385.14|379.74|385.03|379.63|10
1642404680000|2022-01-17 07:31:20|385.02|379.62|385.07|379.67|385.08|379.68|385.02|379.62|5
1642404690000|2022-01-17 07:31:30|385.05|379.65|385.02|379.62|385.08|379.68|385.01|379.61|9
1642404700000|2022-01-17 07:31:40|385.01|379.61|385.06|379.66|385.06|379.66|385.01|379.61|9
1642404710000|2022-01-17 07:31:50|385.05|379.65|385.02|379.62|385.05|379.65|385.01|379.61|9
1642404720000|2022-01-17 07:32:00|385.01|379.61|385.05|379.65|385.06|379.66|384.99|379.59|24
1642404730000|2022-01-17 07:32:10|385.03|379.63|385.05|379.65|385.06|379.66|385.03|379.63|6
1642404740000|2022-01-17 07:32:20|385.06|379.66|385.05|379.65|385.06|379.66|384.99|379.59|5
1642404750000|2022-01-17 07:32:30|385.04|379.64|385.04|379.64|385.05|379.65|385.04|379.64|3
1642404760000|2022-01-17 07:32:40|385.03|379.63|385.05|379.65|385.06|379.66|385.03|379.63|4
1642404770000|2022-01-17 07:32:50|385.06|379.66|385.13|379.73|385.13|379.73|385.06|379.66|14
1642404780000|2022-01-17 07:33:00|385.14|379.74|385.13|379.73|385.14|379.74|385.12|379.72|4
1642404800000|2022-01-17 07:33:20|385.14|379.74|385.1|379.7|385.14|379.74|385.09|379.69|8
1642404810000|2022-01-17 07:33:30|385.11|379.71|385.11|379.71|385.11|379.71|385.11|379.71|1
1642404820000|2022-01-17 07:33:40|385.1|379.7|385.11|379.71|385.11|379.71|385.09|379.69|10
1642404830000|2022-01-17 07:33:50|385.1|379.7|385.12|379.72|385.13|379.73|385.06|379.66|15
1642404840000|2022-01-17 07:34:00|385.09|379.69|385.13|379.73|385.13|379.73|385.09|379.69|6
1642404850000|2022-01-17 07:34:10|385.12|379.72|385.03|379.63|385.12|379.72|385.02|379.62|11
1642404860000|2022-01-17 07:34:20|385.08|379.68|385.07|379.67|385.08|379.68|385.03|379.63|5
1642404870000|2022-01-17 07:34:30|385.06|379.66|385.07|379.67|385.07|379.67|385.03|379.63|9
1642404880000|2022-01-17 07:34:40|385.09|379.69|385.06|379.66|385.09|379.69|385.06|379.66|12
1642404890000|2022-01-17 07:34:50|385.07|379.67|385.06|379.66|385.08|379.68|385.01|379.61|14
1642404900000|2022-01-17 07:35:00|385.05|379.65|385.07|379.67|385.08|379.68|385.05|379.65|7
1642404910000|2022-01-17 07:35:10|385.08|379.68|385.25|379.85|385.25|379.85|385.08|379.68|11
1642404920000|2022-01-17 07:35:20|385.24|379.84|385.24|379.84|385.25|379.85|385.24|379.84|3
1642404930000|2022-01-17 07:35:30|385.25|379.85|385.31|379.91|385.31|379.91|385.24|379.84|3
1642404960000|2022-01-17 07:36:00|385.28|379.88|385.32|379.92|385.32|379.92|385.27|379.87|9
1642404970000|2022-01-17 07:36:10|385.31|379.91|385.35|379.95|385.35|379.95|385.31|379.91|5
1642404980000|2022-01-17 07:36:20|385.34|379.94|385.4|380|385.41|380.01|385.33|379.93|12
1642404990000|2022-01-17 07:36:30|385.39|379.99|385.39|379.99|385.4|380|385.36|379.96|7
1642405000000|2022-01-17 07:36:40|385.42|380.02|385.41|380.01|385.43|380.03|385.39|379.99|10
1642405010000|2022-01-17 07:36:50|385.42|380.02|385.39|379.99|385.46|380.06|385.39|379.99|10
1642405020000|2022-01-17 07:37:00|385.4|380|385.34|379.94|385.44|380.04|385.32|379.92|15
1642405030000|2022-01-17 07:37:10|385.32|379.92|385.39|379.99|385.39|379.99|385.32|379.92|4
1642405040000|2022-01-17 07:37:20|385.37|379.97|385.36|379.96|385.44|380.04|385.36|379.96|11
1642405050000|2022-01-17 07:37:30|385.4|380|385.3|379.9|385.4|380|385.3|379.9|11
1642405060000|2022-01-17 07:37:40|385.28|379.88|385.28|379.88|385.32|379.92|385.19|379.79|19
1642405070000|2022-01-17 07:37:50|385.27|379.87|385.29|379.89|385.33|379.93|385.27|379.87|10
1642405080000|2022-01-17 07:38:00|385.3|379.9|385.29|379.89|385.32|379.92|385.29|379.89|9
1642405090000|2022-01-17 07:38:10|385.27|379.87|385.27|379.87|385.28|379.88|385.27|379.87|3
1642405110000|2022-01-17 07:38:30|385.28|379.88|385.27|379.87|385.29|379.89|385.27|379.87|4
1642405120000|2022-01-17 07:38:40|385.3|379.9|385.27|379.87|385.3|379.9|385.26|379.86|7
1642405130000|2022-01-17 07:38:50|385.26|379.86|385.28|379.88|385.31|379.91|385.21|379.81|8
1642405140000|2022-01-17 07:39:00|385.27|379.87|385.27|379.87|385.27|379.87|385.21|379.81|3
1642405150000|2022-01-17 07:39:10|385.26|379.86|385.26|379.86|385.26|379.86|385.26|379.86|1
1642405160000|2022-01-17 07:39:20|385.27|379.87|385.29|379.89|385.3|379.9|385.26|379.86|4
1642405170000|2022-01-17 07:39:30|385.25|379.85|385.17|379.77|385.27|379.87|385.16|379.76|17
1642405180000|2022-01-17 07:39:40|385.14|379.74|385.1|379.7|385.2|379.8|385.06|379.66|16
1642405190000|2022-01-17 07:39:50|385.12|379.72|385.14|379.74|385.21|379.81|385.11|379.71|9
1642405200000|2022-01-17 07:40:00|385.12|379.72|385.1|379.7|385.12|379.72|385.1|379.7|3
1642405210000|2022-01-17 07:40:10|385.11|379.71|385.12|379.72|385.12|379.72|385.1|379.7|6
1642405220000|2022-01-17 07:40:20|385.11|379.71|384.99|379.59|385.11|379.71|384.97|379.57|10
1642405230000|2022-01-17 07:40:30|385.01|379.61|384.97|379.57|385.03|379.63|384.91|379.51|19
1642405240000|2022-01-17 07:40:40|384.99|379.59|384.97|379.57|385.05|379.65|384.93|379.53|10
1642405250000|2022-01-17 07:40:50|384.96|379.56|384.63|379.23|384.96|379.56|384.63|379.23|21
1642405260000|2022-01-17 07:41:00|384.67|379.27|385.02|379.62|385.02|379.62|384.63|379.23|15
1642405270000|2022-01-17 07:41:10|384.89|379.49|384.96|379.56|384.99|379.59|384.87|379.47|15
1642405280000|2022-01-17 07:41:20|384.93|379.53|384.91|379.51|384.99|379.59|384.87|379.47|15
1642405290000|2022-01-17 07:41:30|384.9|379.5|384.81|379.41|384.9|379.5|384.8|379.4|13
1642405300000|2022-01-17 07:41:40|384.8|379.4|384.79|379.39|384.81|379.41|384.78|379.38|15
1642405310000|2022-01-17 07:41:50|384.78|379.38|384.57|379.17|384.79|379.39|384.57|379.17|17
1642405320000|2022-01-17 07:42:00|384.6|379.2|384.46|379.06|384.61|379.21|384.44|379.04|21
1642405330000|2022-01-17 07:42:10|384.45|379.05|384.46|379.06|384.46|379.06|384.45|379.05|2
1642405340000|2022-01-17 07:42:20|384.47|379.07|384.63|379.23|384.63|379.23|384.47|379.07|13
1642405350000|2022-01-17 07:42:30|384.64|379.24|384.58|379.18|384.64|379.24|384.55|379.15|15
1642405360000|2022-01-17 07:42:40|384.6|379.2|384.6|379.2|384.6|379.2|384.59|379.19|5
1642405370000|2022-01-17 07:42:50|384.61|379.21|384.71|379.31|384.76|379.36|384.61|379.21|14
1642405380000|2022-01-17 07:43:00|384.72|379.32|384.72|379.32|384.72|379.32|384.72|379.32|1
1642405390000|2022-01-17 07:43:10|384.73|379.33|384.72|379.32|384.73|379.33|384.71|379.31|5
1642405400000|2022-01-17 07:43:20|384.71|379.31|384.7|379.3|384.72|379.32|384.66|379.26|5
1642405410000|2022-01-17 07:43:30|384.71|379.31|384.68|379.28|384.71|379.31|384.66|379.26|5
1642405420000|2022-01-17 07:43:40|384.7|379.3|384.67|379.27|384.73|379.33|384.66|379.26|12
1642405430000|2022-01-17 07:43:50|384.65|379.25|384.67|379.27|384.67|379.27|384.65|379.25|3
1642405440000|2022-01-17 07:44:00|384.68|379.28|384.62|379.22|384.68|379.28|384.62|379.22|8
1642405450000|2022-01-17 07:44:10|384.65|379.25|384.67|379.27|384.67|379.27|384.62|379.22|9
1642405460000|2022-01-17 07:44:20|384.68|379.28|384.68|379.28|384.72|379.32|384.68|379.28|6
1642405470000|2022-01-17 07:44:30|384.69|379.29|384.8|379.4|384.8|379.4|384.69|379.29|7
1642405480000|2022-01-17 07:44:40|384.76|379.36|384.72|379.32|384.8|379.4|384.71|379.31|9
1642405490000|2022-01-17 07:44:50|384.79|379.39|384.83|379.43|384.83|379.43|384.78|379.38|6
1642405500000|2022-01-17 07:45:00|384.82|379.42|384.71|379.31|384.83|379.43|384.69|379.29|11
1642405510000|2022-01-17 07:45:10|384.69|379.29|384.98|379.58|384.98|379.58|384.69|379.29|22
1642405520000|2022-01-17 07:45:20|384.97|379.57|384.95|379.55|385|379.6|384.94|379.54|9
1642405530000|2022-01-17 07:45:30|384.97|379.57|385.07|379.67|385.08|379.68|384.97|379.57|12
1642405540000|2022-01-17 07:45:40|385.04|379.64|385.19|379.79|385.22|379.82|385.03|379.63|13
1642405550000|2022-01-17 07:45:50|385.2|379.8|385.22|379.82|385.23|379.83|385.19|379.79|8
1642405560000|2022-01-17 07:46:00|385.21|379.81|385.22|379.82|385.22|379.82|385.21|379.81|4
1642405570000|2022-01-17 07:46:10|385.25|379.85|385.17|379.77|385.25|379.85|385.14|379.74|15
1642405580000|2022-01-17 07:46:20|385.19|379.79|385.05|379.65|385.21|379.81|385.05|379.65|16
1642405590000|2022-01-17 07:46:30|385.06|379.66|385.14|379.74|385.15|379.75|385.06|379.66|16
1642405600000|2022-01-17 07:46:40|385.13|379.73|385.12|379.72|385.14|379.74|385.1|379.7|9
1642405610000|2022-01-17 07:46:50|385.11|379.71|385.09|379.69|385.14|379.74|385.09|379.69|10
1642405620000|2022-01-17 07:47:00|385.08|379.68|385.1|379.7|385.11|379.71|385.08|379.68|4
1642405630000|2022-01-17 07:47:10|385.11|379.71|385.1|379.7|385.12|379.72|385.09|379.69|8
1642405640000|2022-01-17 07:47:20|385.12|379.72|385.1|379.7|385.12|379.72|385.1|379.7|2
1642405650000|2022-01-17 07:47:30|385.12|379.72|385.1|379.7|385.12|379.72|385.1|379.7|6
1642405660000|2022-01-17 07:47:40|385.12|379.72|385.1|379.7|385.12|379.72|385.1|379.7|4
1642405670000|2022-01-17 07:47:50|385.13|379.73|385.12|379.72|385.13|379.73|385.1|379.7|8
1642405680000|2022-01-17 07:48:00|385.13|379.73|385.17|379.77|385.17|379.77|385.05|379.65|9
1642405690000|2022-01-17 07:48:10|385.15|379.75|385.15|379.75|385.15|379.75|385.15|379.75|1
1642405700000|2022-01-17 07:48:20|385.13|379.73|384.96|379.56|385.16|379.76|384.96|379.56|18
1642405710000|2022-01-17 07:48:30|384.94|379.54|384.95|379.55|384.97|379.57|384.9|379.5|13
1642405720000|2022-01-17 07:48:40|384.96|379.56|384.94|379.54|384.98|379.58|384.93|379.53|14
1642405730000|2022-01-17 07:48:50|384.91|379.51|384.84|379.44|384.94|379.54|384.83|379.43|15
1642405740000|2022-01-17 07:49:00|384.85|379.45|384.83|379.43|384.85|379.45|384.81|379.41|4
1642405750000|2022-01-17 07:49:10|384.81|379.41|384.77|379.37|384.83|379.43|384.77|379.37|8
1642405760000|2022-01-17 07:49:20|384.74|379.34|384.74|379.34|384.86|379.46|384.74|379.34|16
1642405770000|2022-01-17 07:49:30|384.75|379.35|384.75|379.35|384.76|379.36|384.74|379.34|7
1642405780000|2022-01-17 07:49:40|384.76|379.36|384.75|379.35|384.76|379.36|384.75|379.35|2
1642405800000|2022-01-17 07:50:00|384.76|379.36|384.75|379.35|384.76|379.36|384.72|379.32|11
1642405810000|2022-01-17 07:50:10|384.72|379.32|384.71|379.31|384.73|379.33|384.71|379.31|3
1642405820000|2022-01-17 07:50:20|384.7|379.3|384.66|379.26|384.7|379.3|384.66|379.26|9
1642405830000|2022-01-17 07:50:30|384.67|379.27|384.69|379.29|384.69|379.29|384.67|379.27|2
1642405850000|2022-01-17 07:50:50|384.7|379.3|384.69|379.29|384.7|379.3|384.69|379.29|4
1642405860000|2022-01-17 07:51:00|384.68|379.28|384.68|379.28|384.68|379.28|384.68|379.28|1
1642405870000|2022-01-17 07:51:10|384.72|379.32|384.72|379.32|384.74|379.34|384.71|379.31|11
1642405880000|2022-01-17 07:51:20|384.73|379.33|384.7|379.3|384.73|379.33|384.69|379.29|4
1642405890000|2022-01-17 07:51:30|384.69|379.29|384.71|379.31|384.72|379.32|384.69|379.29|11
1642405900000|2022-01-17 07:51:40|384.72|379.32|384.72|379.32|384.72|379.32|384.71|379.31|3
1642405910000|2022-01-17 07:51:50|384.73|379.33|384.71|379.31|384.73|379.33|384.69|379.29|8
1642405920000|2022-01-17 07:52:00|384.73|379.33|384.73|379.33|384.74|379.34|384.71|379.31|4
1642405930000|2022-01-17 07:52:10|384.72|379.32|384.69|379.29|384.72|379.32|384.63|379.23|14
1642405940000|2022-01-17 07:52:20|384.7|379.3|384.68|379.28|384.7|379.3|384.68|379.28|11
1642405950000|2022-01-17 07:52:30|384.69|379.29|384.69|379.29|384.71|379.31|384.68|379.28|7
1642405960000|2022-01-17 07:52:40|384.7|379.3|384.65|379.25|384.7|379.3|384.64|379.24|9
1642405970000|2022-01-17 07:52:50|384.66|379.26|384.76|379.36|384.76|379.36|384.64|379.24|7
1642405980000|2022-01-17 07:53:00|384.75|379.35|384.74|379.34|384.82|379.42|384.72|379.32|13
1642405990000|2022-01-17 07:53:10|384.65|379.25|384.73|379.33|384.74|379.34|384.65|379.25|8
1642406000000|2022-01-17 07:53:20|384.74|379.34|384.73|379.33|384.74|379.34|384.73|379.33|2
1642406010000|2022-01-17 07:53:30|384.72|379.32|384.72|379.32|384.72|379.32|384.72|379.32|1
1642406020000|2022-01-17 07:53:40|384.71|379.31|384.65|379.25|384.72|379.32|384.64|379.24|8
1642406030000|2022-01-17 07:53:50|384.66|379.26|384.68|379.28|384.69|379.29|384.65|379.25|11
1642406040000|2022-01-17 07:54:00|384.69|379.29|384.69|379.29|384.69|379.29|384.67|379.27|4
1642406050000|2022-01-17 07:54:10|384.68|379.28|384.66|379.26|384.68|379.28|384.65|379.25|6
1642406060000|2022-01-17 07:54:20|384.68|379.28|384.65|379.25|384.68|379.28|384.65|379.25|4
1642406070000|2022-01-17 07:54:30|384.64|379.24|384.62|379.22|384.64|379.24|384.62|379.22|2
1642406080000|2022-01-17 07:54:40|384.64|379.24|384.63|379.23|384.64|379.24|384.62|379.22|4
1642406090000|2022-01-17 07:54:50|384.62|379.22|384.63|379.23|384.64|379.24|384.61|379.21|8
1642406100000|2022-01-17 07:55:00|384.62|379.22|384.55|379.15|384.63|379.23|384.55|379.15|8
1642406110000|2022-01-17 07:55:10|384.54|379.14|384.54|379.14|384.55|379.15|384.53|379.13|9
1642406120000|2022-01-17 07:55:20|384.55|379.15|384.56|379.16|384.56|379.16|384.5|379.1|15
1642406130000|2022-01-17 07:55:30|384.54|379.14|384.51|379.11|384.56|379.16|384.5|379.1|16
1642406140000|2022-01-17 07:55:40|384.5|379.1|384.46|379.06|384.51|379.11|384.4|379|20
1642406150000|2022-01-17 07:55:50|384.44|379.04|384.51|379.11|384.54|379.14|384.44|379.04|17
1642406160000|2022-01-17 07:56:00|384.5|379.1|384.54|379.14|384.55|379.15|384.48|379.08|19
1642406170000|2022-01-17 07:56:10|384.57|379.17|384.53|379.13|384.58|379.18|384.5|379.1|6
1642406180000|2022-01-17 07:56:20|384.54|379.14|384.54|379.14|384.54|379.14|384.53|379.13|3
1642406190000|2022-01-17 07:56:30|384.53|379.13|384.7|379.3|384.74|379.34|384.53|379.13|18
1642406200000|2022-01-17 07:56:40|384.65|379.25|384.65|379.25|384.69|379.29|384.65|379.25|6
1642406210000|2022-01-17 07:56:50|384.64|379.24|384.68|379.28|384.78|379.38|384.63|379.23|11
1642406220000|2022-01-17 07:57:00|384.67|379.27|384.8|379.4|384.8|379.4|384.67|379.27|2
1642406230000|2022-01-17 07:57:10|384.79|379.39|384.72|379.32|384.79|379.39|384.7|379.3|8
1642406240000|2022-01-17 07:57:20|384.7|379.3|384.7|379.3|384.7|379.3|384.7|379.3|1
1642406250000|2022-01-17 07:57:30|384.68|379.28|384.69|379.29|384.69|379.29|384.68|379.28|2
1642406260000|2022-01-17 07:57:40|384.68|379.28|384.59|379.19|384.68|379.28|384.59|379.19|12
1642406270000|2022-01-17 07:57:50|384.6|379.2|384.51|379.11|384.6|379.2|384.51|379.11|12
1642406280000|2022-01-17 07:58:00|384.46|379.06|384.47|379.07|384.48|379.08|384.44|379.04|9
1642406290000|2022-01-17 07:58:10|384.48|379.08|384.47|379.07|384.48|379.08|384.47|379.07|2
1642406300000|2022-01-17 07:58:20|384.44|379.04|384.43|379.03|384.44|379.04|384.43|379.03|2
1642406310000|2022-01-17 07:58:30|384.42|379.02|384.42|379.02|384.42|379.02|384.41|379.01|3
1642406320000|2022-01-17 07:58:40|384.43|379.03|384.43|379.03|384.43|379.03|384.43|379.03|1
1642406330000|2022-01-17 07:58:50|384.42|379.02|384.52|379.12|384.52|379.12|384.4|379|13
1642406340000|2022-01-17 07:59:00|384.53|379.13|384.59|379.19|384.59|379.19|384.5|379.1|11
1642406350000|2022-01-17 07:59:10|384.58|379.18|384.56|379.16|384.6|379.2|384.55|379.15|16
1642406360000|2022-01-17 07:59:20|384.55|379.15|384.49|379.09|384.59|379.19|384.49|379.09|20
1642406370000|2022-01-17 07:59:30|384.51|379.11|384.51|379.11|384.51|379.11|384.5|379.1|7
1642406380000|2022-01-17 07:59:40|384.49|379.09|384.51|379.11|384.52|379.12|384.49|379.09|3
1642406390000|2022-01-17 07:59:50|384.52|379.12|384.49|379.09|384.52|379.12|384.49|379.09|10
1642406400000|2022-01-17 08:00:00|384.5|379.1|384.52|379.12|384.52|379.12|384.5|379.1|3
1642406410000|2022-01-17 08:00:10|384.51|379.11|384.55|379.15|384.55|379.15|384.5|379.1|14
1642406420000|2022-01-17 08:00:20|384.56|379.16|384.69|379.29|384.78|379.38|384.55|379.15|17
1642406430000|2022-01-17 08:00:30|384.73|379.33|384.74|379.34|384.79|379.39|384.71|379.31|10
1642406440000|2022-01-17 08:00:40|384.75|379.35|384.8|379.4|384.81|379.41|384.75|379.35|9
1642406450000|2022-01-17 08:00:50|384.81|379.41|384.85|379.45|384.86|379.46|384.81|379.41|4
1642406460000|2022-01-17 08:01:00|384.87|379.47|384.8|379.4|384.87|379.47|384.8|379.4|7
1642406470000|2022-01-17 08:01:10|384.77|379.37|384.62|379.22|384.78|379.38|384.62|379.22|16
1642406480000|2022-01-17 08:01:20|384.6|379.2|384.62|379.22|384.63|379.23|384.58|379.18|12
1642406490000|2022-01-17 08:01:30|384.63|379.23|384.64|379.24|384.67|379.27|384.54|379.14|13
1642406500000|2022-01-17 08:01:40|384.63|379.23|384.58|379.18|384.63|379.23|384.58|379.18|9
1642406510000|2022-01-17 08:01:50|384.59|379.19|384.56|379.16|384.59|379.19|384.55|379.15|6
1642406520000|2022-01-17 08:02:00|384.58|379.18|384.55|379.15|384.58|379.18|384.53|379.13|19
1642406530000|2022-01-17 08:02:10|384.56|379.16|384.47|379.07|384.56|379.16|384.44|379.04|21
1642406540000|2022-01-17 08:02:20|384.46|379.06|384.44|379.04|384.46|379.06|384.43|379.03|10
1642406550000|2022-01-17 08:02:30|384.41|379.01|384.28|378.88|384.41|379.01|384.28|378.88|5
1642406560000|2022-01-17 08:02:40|384.27|378.87|384.18|378.78|384.27|378.87|384.17|378.77|22
1642406570000|2022-01-17 08:02:50|384.16|378.76|384.02|378.62|384.17|378.77|384|378.6|23
1642406580000|2022-01-17 08:03:00|384.03|378.63|383.93|378.53|384.06|378.66|383.93|378.53|27
1642406590000|2022-01-17 08:03:10|383.95|378.55|384.03|378.63|384.08|378.68|383.94|378.54|22
1642406600000|2022-01-17 08:03:20|384.04|378.64|383.98|378.58|384.06|378.66|383.98|378.58|15
1642406610000|2022-01-17 08:03:30|383.97|378.57|383.97|378.57|383.97|378.57|383.97|378.57|1
1642406620000|2022-01-17 08:03:40|383.96|378.56|383.94|378.54|383.96|378.56|383.94|378.54|3
1642406630000|2022-01-17 08:03:50|383.95|378.55|383.94|378.54|383.95|378.55|383.94|378.54|4
1642406640000|2022-01-17 08:04:00|383.93|378.53|383.95|378.55|384|378.6|383.93|378.53|12
1642406650000|2022-01-17 08:04:10|383.94|378.54|383.93|378.53|383.94|378.54|383.93|378.53|6
1642406660000|2022-01-17 08:04:20|383.94|378.54|383.92|378.52|383.94|378.54|383.91|378.51|10
1642406670000|2022-01-17 08:04:30|383.93|378.53|383.98|378.58|383.99|378.59|383.92|378.52|15
1642406680000|2022-01-17 08:04:40|384|378.6|383.9|378.5|384.01|378.61|383.9|378.5|20
1642406690000|2022-01-17 08:04:50|383.91|378.51|384.06|378.66|384.07|378.67|383.91|378.51|19
1642406700000|2022-01-17 08:05:00|384.05|378.65|384.2|378.8|384.2|378.8|384.05|378.65|29
1642406710000|2022-01-17 08:05:10|384.18|378.78|384.2|378.8|384.27|378.87|384.15|378.75|19
1642406720000|2022-01-17 08:05:20|384.16|378.76|384.05|378.65|384.19|378.79|384.05|378.65|11
1642406730000|2022-01-17 08:05:30|384.06|378.66|384.2|378.8|384.2|378.8|384.06|378.66|15
1642406740000|2022-01-17 08:05:40|384.21|378.81|384.25|378.85|384.25|378.85|384.18|378.78|14
1642406750000|2022-01-17 08:05:50|384.24|378.84|384.28|378.88|384.31|378.91|384.22|378.82|11
1642406760000|2022-01-17 08:06:00|384.3|378.9|384.5|379.1|384.5|379.1|384.27|378.87|12
1642406770000|2022-01-17 08:06:10|384.46|379.06|384.39|378.99|384.48|379.08|384.38|378.98|21
1642406780000|2022-01-17 08:06:20|384.38|378.98|384.39|378.99|384.39|378.99|384.38|378.98|2
1642406790000|2022-01-17 08:06:30|384.38|378.98|384.39|378.99|384.39|378.99|384.36|378.96|4
1642406800000|2022-01-17 08:06:40|384.4|379|384.4|379|384.45|379.05|384.39|378.99|8
1642406810000|2022-01-17 08:06:50|384.39|378.99|384.4|379|384.41|379.01|384.39|378.99|4
1642406820000|2022-01-17 08:07:00|384.41|379.01|384.44|379.04|384.45|379.05|384.41|379.01|10
1642406830000|2022-01-17 08:07:10|384.45|379.05|384.45|379.05|384.45|379.05|384.45|379.05|1
1642406840000|2022-01-17 08:07:20|384.44|379.04|384.37|378.97|384.44|379.04|384.37|378.97|12
1642406850000|2022-01-17 08:07:30|384.36|378.96|384.33|378.93|384.39|378.99|384.32|378.92|9
1642406860000|2022-01-17 08:07:40|384.32|378.92|384.3|378.9|384.32|378.92|384.3|378.9|4
1642406870000|2022-01-17 08:07:50|384.29|378.89|384.28|378.88|384.3|378.9|384.28|378.88|3
1642406880000|2022-01-17 08:08:00|384.27|378.87|384.2|378.8|384.28|378.88|384.18|378.78|13
1642406890000|2022-01-17 08:08:10|384.21|378.81|384.27|378.87|384.27|378.87|384.21|378.81|4
1642406900000|2022-01-17 08:08:20|384.28|378.88|384.33|378.93|384.33|378.93|384.23|378.83|8
1642406910000|2022-01-17 08:08:30|384.34|378.94|384.31|378.91|384.37|378.97|384.3|378.9|9
1642406920000|2022-01-17 08:08:40|384.32|378.92|384.38|378.98|384.42|379.02|384.29|378.89|21
1642406930000|2022-01-17 08:08:50|384.39|378.99|384.42|379.02|384.44|379.04|384.39|378.99|12
1642406940000|2022-01-17 08:09:00|384.41|379.01|384.39|378.99|384.47|379.07|384.38|378.98|9
1642406950000|2022-01-17 08:09:10|384.37|378.97|384.58|379.18|384.58|379.18|384.37|378.97|16
1642406960000|2022-01-17 08:09:20|384.57|379.17|384.48|379.08|384.65|379.25|384.48|379.08|20
1642406970000|2022-01-17 08:09:30|384.49|379.09|384.54|379.14|384.54|379.14|384.49|379.09|6
1642406980000|2022-01-17 08:09:40|384.56|379.16|384.57|379.17|384.57|379.17|384.53|379.13|13
1642406990000|2022-01-17 08:09:50|384.56|379.16|384.54|379.14|384.56|379.16|384.54|379.14|5
1642407000000|2022-01-17 08:10:00|384.53|379.13|384.56|379.16|384.67|379.27|384.48|379.08|26
1642407010000|2022-01-17 08:10:10|384.55|379.15|384.62|379.22|384.62|379.22|384.55|379.15|5
1642407020000|2022-01-17 08:10:20|384.57|379.17|384.59|379.19|384.62|379.22|384.57|379.17|8
1642407040000|2022-01-17 08:10:40|384.6|379.2|384.59|379.19|384.6|379.2|384.57|379.17|14
1642407050000|2022-01-17 08:10:50|384.57|379.17|384.6|379.2|384.65|379.25|384.57|379.17|6
1642407060000|2022-01-17 08:11:00|384.61|379.21|384.58|379.18|384.63|379.23|384.57|379.17|15
1642407070000|2022-01-17 08:11:10|384.57|379.17|384.51|379.11|384.59|379.19|384.47|379.07|11
1642407080000|2022-01-17 08:11:20|384.5|379.1|384.4|379|384.51|379.11|384.35|378.95|16
1642407090000|2022-01-17 08:11:30|384.39|378.99|384.4|379|384.5|379.1|384.33|378.93|18
1642407100000|2022-01-17 08:11:40|384.41|379.01|384.37|378.97|384.41|379.01|384.34|378.94|21
1642407110000|2022-01-17 08:11:50|384.36|378.96|384.36|378.96|384.37|378.97|384.23|378.83|16
1642407120000|2022-01-17 08:12:00|384.37|378.97|384.38|378.98|384.43|379.03|384.35|378.95|14
1642407130000|2022-01-17 08:12:10|384.35|378.95|384.33|378.93|384.36|378.96|384.29|378.89|9
1642407140000|2022-01-17 08:12:20|384.34|378.94|384.29|378.89|384.38|378.98|384.24|378.84|16
1642407150000|2022-01-17 08:12:30|384.3|378.9|384.41|379.01|384.43|379.03|384.29|378.89|18
1642407160000|2022-01-17 08:12:40|384.44|379.04|384.47|379.07|384.51|379.11|384.43|379.03|14
1642407170000|2022-01-17 08:12:50|384.5|379.1|384.64|379.24|384.64|379.24|384.49|379.09|23
1642407180000|2022-01-17 08:13:00|384.62|379.22|384.75|379.35|384.76|379.36|384.61|379.21|21
1642407190000|2022-01-17 08:13:10|384.87|379.47|385.07|379.67|385.07|379.67|384.87|379.47|34
1642407200000|2022-01-17 08:13:20|385.17|379.77|385.2|379.8|385.21|379.81|385.1|379.7|20
1642407210000|2022-01-17 08:13:30|385.21|379.81|385.26|379.86|385.26|379.86|385.21|379.81|10
1642407220000|2022-01-17 08:13:40|385.27|379.87|385.33|379.93|385.36|379.96|385.27|379.87|13
1642407230000|2022-01-17 08:13:50|385.35|379.95|385.33|379.93|385.35|379.95|385.33|379.93|10
1642407240000|2022-01-17 08:14:00|385.4|380|385.15|379.75|385.41|380.01|385.14|379.74|21
1642407250000|2022-01-17 08:14:10|385.16|379.76|385.17|379.77|385.2|379.8|385.13|379.73|14
1642407260000|2022-01-17 08:14:20|385.18|379.78|385.13|379.73|385.22|379.82|385.12|379.72|14
1642407270000|2022-01-17 08:14:30|385.12|379.72|385.07|379.67|385.12|379.72|385.02|379.62|12
1642407280000|2022-01-17 08:14:40|385.08|379.68|385.22|379.82|385.22|379.82|385.07|379.67|23
1642407290000|2022-01-17 08:14:50|385.2|379.8|385.22|379.82|385.25|379.85|385.2|379.8|14
1642407300000|2022-01-17 08:15:00|385.2|379.8|385.21|379.81|385.22|379.82|385.2|379.8|10
1642407310000|2022-01-17 08:15:10|385.22|379.82|385.17|379.77|385.23|379.83|385.16|379.76|18
1642407320000|2022-01-17 08:15:20|385.14|379.74|385.09|379.69|385.14|379.74|385.08|379.68|9
1642407330000|2022-01-17 08:15:30|385.11|379.71|385.16|379.76|385.16|379.76|385.11|379.71|4
1642407340000|2022-01-17 08:15:40|385.15|379.75|385.15|379.75|385.16|379.76|385.15|379.75|3
1642407350000|2022-01-17 08:15:50|385.18|379.78|385.08|379.68|385.18|379.78|385.08|379.68|14
1642407360000|2022-01-17 08:16:00|385.09|379.69|385.1|379.7|385.11|379.71|385.08|379.68|9
1642407370000|2022-01-17 08:16:10|385.12|379.72|385.1|379.7|385.13|379.73|385.05|379.65|12
1642407380000|2022-01-17 08:16:20|385.09|379.69|385.01|379.61|385.09|379.69|384.99|379.59|5
1642407390000|2022-01-17 08:16:30|385.02|379.62|384.87|379.47|385.02|379.62|384.85|379.45|26
1642407400000|2022-01-17 08:16:40|384.86|379.46|384.81|379.41|384.89|379.49|384.81|379.41|15
1642407410000|2022-01-17 08:16:50|384.82|379.42|384.81|379.41|384.84|379.44|384.81|379.41|9
1642407420000|2022-01-17 08:17:00|384.82|379.42|384.84|379.44|384.84|379.44|384.82|379.42|3
1642407430000|2022-01-17 08:17:10|384.85|379.45|384.84|379.44|384.89|379.49|384.84|379.44|5
1642407440000|2022-01-17 08:17:20|384.83|379.43|384.83|379.43|384.84|379.44|384.83|379.43|3
1642407450000|2022-01-17 08:17:30|384.82|379.42|384.76|379.36|384.84|379.44|384.75|379.35|14
1642407460000|2022-01-17 08:17:40|384.75|379.35|384.79|379.39|384.8|379.4|384.75|379.35|12
1642407470000|2022-01-17 08:17:50|384.78|379.38|384.78|379.38|384.79|379.39|384.76|379.36|8
1642407480000|2022-01-17 08:18:00|384.79|379.39|384.74|379.34|384.82|379.42|384.73|379.33|10
1642407490000|2022-01-17 08:18:10|384.75|379.35|384.73|379.33|384.81|379.41|384.71|379.31|12
1642407500000|2022-01-17 08:18:20|384.69|379.29|384.73|379.33|384.77|379.37|384.69|379.29|15
1642407510000|2022-01-17 08:18:30|384.72|379.32|384.74|379.34|384.81|379.41|384.69|379.29|19
1642407520000|2022-01-17 08:18:40|384.73|379.33|384.75|379.35|384.79|379.39|384.73|379.33|16
1642407530000|2022-01-17 08:18:50|384.71|379.31|384.74|379.34|384.74|379.34|384.71|379.31|4
1642407540000|2022-01-17 08:19:00|384.77|379.37|384.84|379.44|384.85|379.45|384.74|379.34|15
1642407550000|2022-01-17 08:19:10|384.85|379.45|384.8|379.4|384.85|379.45|384.77|379.37|6
1642407560000|2022-01-17 08:19:20|384.81|379.41|384.79|379.39|384.81|379.41|384.78|379.38|5
1642407570000|2022-01-17 08:19:30|384.81|379.41|384.8|379.4|384.81|379.41|384.79|379.39|9
1642407580000|2022-01-17 08:19:40|384.79|379.39|384.79|379.39|384.79|379.39|384.79|379.39|1
1642407590000|2022-01-17 08:19:50|384.8|379.4|384.82|379.42|384.85|379.45|384.77|379.37|10
1642407600000|2022-01-17 08:20:00|384.83|379.43|384.82|379.42|384.83|379.43|384.81|379.41|6
1642407610000|2022-01-17 08:20:10|384.81|379.41|384.82|379.42|384.82|379.42|384.81|379.41|2
1642407620000|2022-01-17 08:20:20|384.8|379.4|384.77|379.37|384.8|379.4|384.77|379.37|4
1642407630000|2022-01-17 08:20:30|384.75|379.35|384.75|379.35|384.76|379.36|384.75|379.35|3
1642407640000|2022-01-17 08:20:40|384.76|379.36|384.68|379.28|384.76|379.36|384.67|379.27|10
1642407650000|2022-01-17 08:20:50|384.67|379.27|384.64|379.24|384.67|379.27|384.64|379.24|11
1642407660000|2022-01-17 08:21:00|384.65|379.25|384.52|379.12|384.65|379.25|384.48|379.08|13
1642407670000|2022-01-17 08:21:10|384.47|379.07|384.52|379.12|384.53|379.13|384.47|379.07|12
1642407680000|2022-01-17 08:21:20|384.48|379.08|384.44|379.04|384.55|379.15|384.43|379.03|17
1642407690000|2022-01-17 08:21:30|384.42|379.02|384.43|379.03|384.47|379.07|384.42|379.02|8
1642407700000|2022-01-17 08:21:40|384.44|379.04|384.28|378.88|384.44|379.04|384.26|378.86|11
1642407710000|2022-01-17 08:21:50|384.3|378.9|384.16|378.76|384.3|378.9|384.14|378.74|24
1642407720000|2022-01-17 08:22:00|384.15|378.75|384.02|378.62|384.15|378.75|384|378.6|14
1642407730000|2022-01-17 08:22:10|384.06|378.66|384.03|378.63|384.09|378.69|384.03|378.63|12
1642407740000|2022-01-17 08:22:20|384.02|378.62|383.98|378.58|384.02|378.62|383.98|378.58|17
1642407750000|2022-01-17 08:22:30|383.97|378.57|383.97|378.57|384.01|378.61|383.94|378.54|19
1642407760000|2022-01-17 08:22:40|383.98|378.58|383.94|378.54|383.98|378.58|383.91|378.51|10
1642407770000|2022-01-17 08:22:50|383.93|378.53|383.92|378.52|383.94|378.54|383.89|378.49|12
1642407780000|2022-01-17 08:23:00|383.93|378.53|383.87|378.47|383.94|378.54|383.87|378.47|7
1642407790000|2022-01-17 08:23:10|383.86|378.46|383.88|378.48|383.88|378.48|383.86|378.46|7
1642407800000|2022-01-17 08:23:20|383.89|378.49|383.88|378.48|383.89|378.49|383.87|378.47|5
1642407810000|2022-01-17 08:23:30|383.89|378.49|383.89|378.49|383.89|378.49|383.89|378.49|1
1642407820000|2022-01-17 08:23:40|383.88|378.48|383.87|378.47|383.91|378.51|383.78|378.38|11
1642407830000|2022-01-17 08:23:50|383.88|378.48|383.84|378.44|383.9|378.5|383.84|378.44|5
1642407840000|2022-01-17 08:24:00|383.77|378.37|383.79|378.39|383.79|378.39|383.74|378.34|7
1642407850000|2022-01-17 08:24:10|383.78|378.38|383.93|378.53|383.94|378.54|383.78|378.38|15
1642407860000|2022-01-17 08:24:20|383.94|378.54|383.91|378.51|383.94|378.54|383.91|378.51|10
1642407870000|2022-01-17 08:24:30|383.89|378.49|383.9|378.5|383.91|378.51|383.87|378.47|11
1642407880000|2022-01-17 08:24:40|383.89|378.49|383.8|378.4|383.89|378.49|383.79|378.39|6
1642407890000|2022-01-17 08:24:50|383.78|378.38|383.75|378.35|383.78|378.38|383.63|378.23|26
1642407900000|2022-01-17 08:25:00|383.78|378.38|383.74|378.34|383.78|378.38|383.73|378.33|9
1642407910000|2022-01-17 08:25:10|383.73|378.33|383.81|378.41|383.81|378.41|383.72|378.32|14
1642407920000|2022-01-17 08:25:20|383.79|378.39|383.79|378.39|383.79|378.39|383.79|378.39|1
1642407930000|2022-01-17 08:25:30|383.8|378.4|383.88|378.48|383.88|378.48|383.8|378.4|7
1642407940000|2022-01-17 08:25:40|383.89|378.49|383.89|378.49|383.89|378.49|383.89|378.49|1
1642407950000|2022-01-17 08:25:50|383.9|378.5|383.95|378.55|383.98|378.58|383.88|378.48|14
1642407960000|2022-01-17 08:26:00|383.94|378.54|383.98|378.58|384.05|378.65|383.94|378.54|9
1642407990000|2022-01-17 08:26:30|383.96|378.56|383.95|378.55|383.96|378.56|383.94|378.54|8
1642408000000|2022-01-17 08:26:40|383.96|378.56|383.95|378.55|383.96|378.56|383.95|378.55|2
1642408010000|2022-01-17 08:26:50|383.96|378.56|384.01|378.61|384.02|378.62|383.96|378.56|7
1642408030000|2022-01-17 08:27:10|384.02|378.62|384.08|378.68|384.12|378.72|384.01|378.61|6
1642408040000|2022-01-17 08:27:20|384.12|378.72|383.99|378.59|384.14|378.74|383.98|378.58|19
1642408050000|2022-01-17 08:27:30|384|378.6|384.09|378.69|384.12|378.72|384|378.6|18
1642408060000|2022-01-17 08:27:40|384.06|378.66|384.09|378.69|384.09|378.69|384.06|378.66|3
1642408070000|2022-01-17 08:27:50|384.11|378.71|384.17|378.77|384.19|378.79|384.09|378.69|7
1642408080000|2022-01-17 08:28:00|384.18|378.78|384.12|378.72|384.19|378.79|384.12|378.72|10
1642408090000|2022-01-17 08:28:10|384.11|378.71|384.12|378.72|384.12|378.72|384.11|378.71|2
1642408100000|2022-01-17 08:28:20|384.13|378.73|384.12|378.72|384.13|378.73|384.12|378.72|2
1642408110000|2022-01-17 08:28:30|384.13|378.73|384.13|378.73|384.13|378.73|384.12|378.72|5
1642408120000|2022-01-17 08:28:40|384.14|378.74|384.24|378.84|384.31|378.91|384.13|378.73|19
1642408130000|2022-01-17 08:28:50|384.25|378.85|384.24|378.84|384.25|378.85|384.21|378.81|8
1642408150000|2022-01-17 08:29:10|384.22|378.82|384.18|378.78|384.22|378.82|384.16|378.76|10
1642408160000|2022-01-17 08:29:20|384.16|378.76|384.23|378.83|384.23|378.83|384.16|378.76|12
1642408170000|2022-01-17 08:29:30|384.22|378.82|384.22|378.82|384.23|378.83|384.22|378.82|3
1642408180000|2022-01-17 08:29:40|384.21|378.81|384.04|378.64|384.21|378.81|384.04|378.64|14
1642408190000|2022-01-17 08:29:50|384.05|378.65|384.07|378.67|384.1|378.7|384.05|378.65|15
1642408200000|2022-01-17 08:30:00|384.08|378.68|384.04|378.64|384.08|378.68|384.02|378.62|17
1642408210000|2022-01-17 08:30:10|384|378.6|383.87|378.47|384.01|378.61|383.87|378.47|10
1642408220000|2022-01-17 08:30:20|383.88|378.48|383.88|378.48|383.93|378.53|383.87|378.47|11
1642408230000|2022-01-17 08:30:30|383.93|378.53|383.87|378.47|383.93|378.53|383.85|378.45|7
1642408240000|2022-01-17 08:30:40|383.88|378.48|383.73|378.33|383.91|378.51|383.73|378.33|21
1642408250000|2022-01-17 08:30:50|383.74|378.34|383.78|378.38|383.85|378.45|383.74|378.34|6
1642408270000|2022-01-17 08:31:10|383.77|378.37|383.77|378.37|383.84|378.44|383.73|378.33|11
1642408280000|2022-01-17 08:31:20|383.74|378.34|383.73|378.33|383.84|378.44|383.69|378.29|18
1642408290000|2022-01-17 08:31:30|383.72|378.32|383.71|378.31|383.74|378.34|383.68|378.28|12
1642408300000|2022-01-17 08:31:40|383.7|378.3|383.5|378.1|383.7|378.3|383.48|378.08|13
1642408310000|2022-01-17 08:31:50|383.49|378.09|383.47|378.07|383.51|378.11|383.45|378.05|11
1642408320000|2022-01-17 08:32:00|383.48|378.08|383.52|378.12|383.53|378.13|383.48|378.08|6
1642408330000|2022-01-17 08:32:10|383.48|378.08|383.56|378.16|383.64|378.24|383.47|378.07|17
1642408340000|2022-01-17 08:32:20|383.55|378.15|383.61|378.21|383.66|378.26|383.55|378.15|16
1642408350000|2022-01-17 08:32:30|383.59|378.19|383.54|378.14|383.61|378.21|383.5|378.1|18
1642408360000|2022-01-17 08:32:40|383.55|378.15|383.6|378.2|383.67|378.27|383.55|378.15|13
1642408370000|2022-01-17 08:32:50|383.59|378.19|383.7|378.3|383.78|378.38|383.54|378.14|20
1642408380000|2022-01-17 08:33:00|383.71|378.31|383.74|378.34|383.91|378.51|383.71|378.31|23
1642408390000|2022-01-17 08:33:10|383.84|378.44|383.72|378.32|383.84|378.44|383.72|378.32|9
1642408400000|2022-01-17 08:33:20|383.75|378.35|383.68|378.28|383.75|378.35|383.68|378.28|12
1642408410000|2022-01-17 08:33:30|383.7|378.3|383.67|378.27|383.7|378.3|383.67|378.27|5
1642408420000|2022-01-17 08:33:40|383.69|378.29|383.73|378.33|383.73|378.33|383.66|378.26|11
1642408430000|2022-01-17 08:33:50|383.72|378.32|383.88|378.48|383.89|378.49|383.72|378.32|14
1642408440000|2022-01-17 08:34:00|383.89|378.49|384|378.6|384|378.6|383.89|378.49|7
1642408450000|2022-01-17 08:34:10|383.92|378.52|384.01|378.61|384.03|378.63|383.92|378.52|12
1642408460000|2022-01-17 08:34:20|384.02|378.62|384.24|378.84|384.29|378.89|384.01|378.61|21
1642408470000|2022-01-17 08:34:30|384.25|378.85|384.18|378.78|384.25|378.85|384.18|378.78|9
1642408480000|2022-01-17 08:34:40|384.19|378.79|384.18|378.78|384.27|378.87|384.18|378.78|7
1642408490000|2022-01-17 08:34:50|384.11|378.71|384.19|378.79|384.22|378.82|384.11|378.71|17
1642408500000|2022-01-17 08:35:00|384.12|378.72|384.34|378.94|384.4|379|384.12|378.72|15
1642408510000|2022-01-17 08:35:10|384.39|378.99|384.52|379.12|384.64|379.24|384.36|378.96|22
1642408520000|2022-01-17 08:35:20|384.5|379.1|384.44|379.04|384.5|379.1|384.38|378.98|17
1642408530000|2022-01-17 08:35:30|384.45|379.05|384.41|379.01|384.45|379.05|384.39|378.99|19
1642408540000|2022-01-17 08:35:40|384.42|379.02|384.41|379.01|384.48|379.08|384.37|378.97|18
1642408550000|2022-01-17 08:35:50|384.43|379.03|384.61|379.21|384.62|379.22|384.43|379.03|13
1642408560000|2022-01-17 08:36:00|384.62|379.22|384.6|379.2|384.62|379.22|384.6|379.2|11
1642408570000|2022-01-17 08:36:10|384.62|379.22|384.46|379.06|384.62|379.22|384.45|379.05|15
1642408580000|2022-01-17 08:36:20|384.47|379.07|384.39|378.99|384.47|379.07|384.39|378.99|19
1642408590000|2022-01-17 08:36:30|384.36|378.96|384.52|379.12|384.52|379.12|384.36|378.96|18
1642408600000|2022-01-17 08:36:40|384.53|379.13|384.54|379.14|384.54|379.14|384.53|379.13|6
1642408610000|2022-01-17 08:36:50|384.63|379.23|384.6|379.2|384.64|379.24|384.58|379.18|9
1642408620000|2022-01-17 08:37:00|384.62|379.22|384.61|379.21|384.62|379.22|384.6|379.2|4
1642408630000|2022-01-17 08:37:10|384.6|379.2|384.68|379.28|384.68|379.28|384.6|379.2|8
1642408640000|2022-01-17 08:37:20|384.67|379.27|384.64|379.24|384.72|379.32|384.64|379.24|11
1642408650000|2022-01-17 08:37:30|384.62|379.22|384.54|379.14|384.63|379.23|384.52|379.12|19
1642408660000|2022-01-17 08:37:40|384.56|379.16|384.56|379.16|384.61|379.21|384.54|379.14|11
1642408670000|2022-01-17 08:37:50|384.57|379.17|384.57|379.17|384.57|379.17|384.56|379.16|5
1642408680000|2022-01-17 08:38:00|384.55|379.15|384.55|379.15|384.55|379.15|384.51|379.11|6
1642408690000|2022-01-17 08:38:10|384.54|379.14|384.63|379.23|384.63|379.23|384.54|379.14|19
1642408700000|2022-01-17 08:38:20|384.6|379.2|384.59|379.19|384.62|379.22|384.49|379.09|30
1642408710000|2022-01-17 08:38:30|384.63|379.23|384.73|379.33|384.8|379.4|384.6|379.2|22
1642408720000|2022-01-17 08:38:40|384.74|379.34|384.74|379.34|384.87|379.47|384.74|379.34|15
1642408730000|2022-01-17 08:38:50|384.84|379.44|384.74|379.34|384.86|379.46|384.72|379.32|16
1642408740000|2022-01-17 08:39:00|384.75|379.35|384.7|379.3|384.77|379.37|384.7|379.3|7
1642408750000|2022-01-17 08:39:10|384.72|379.32|384.74|379.34|384.75|379.35|384.72|379.32|8
1642408760000|2022-01-17 08:39:20|384.76|379.36|384.74|379.34|384.76|379.36|384.72|379.32|8
1642408770000|2022-01-17 08:39:30|384.72|379.32|384.71|379.31|384.83|379.43|384.71|379.31|7
1642408780000|2022-01-17 08:39:40|384.73|379.33|384.72|379.32|384.8|379.4|384.72|379.32|10
1642408790000|2022-01-17 08:39:50|384.77|379.37|384.74|379.34|384.8|379.4|384.72|379.32|16
1642408800000|2022-01-17 08:40:00|384.77|379.37|384.79|379.39|384.79|379.39|384.74|379.34|15
1642408810000|2022-01-17 08:40:10|384.76|379.36|384.78|379.38|384.79|379.39|384.76|379.36|6
1642408820000|2022-01-17 08:40:20|384.79|379.39|384.78|379.38|384.79|379.39|384.74|379.34|11
1642408830000|2022-01-17 08:40:30|384.77|379.37|384.78|379.38|384.78|379.38|384.77|379.37|2
1642408840000|2022-01-17 08:40:40|384.8|379.4|384.81|379.41|384.83|379.43|384.8|379.4|4
1642408850000|2022-01-17 08:40:50|384.82|379.42|384.83|379.43|384.83|379.43|384.79|379.39|6
1642408860000|2022-01-17 08:41:00|384.84|379.44|384.84|379.44|384.85|379.45|384.79|379.39|8
1642408870000|2022-01-17 08:41:10|384.85|379.45|384.85|379.45|384.89|379.49|384.8|379.4|17
1642408880000|2022-01-17 08:41:20|384.8|379.4|384.87|379.47|384.87|379.47|384.8|379.4|13
1642408890000|2022-01-17 08:41:30|384.86|379.46|384.88|379.48|384.88|379.48|384.85|379.45|8
1642408900000|2022-01-17 08:41:40|384.87|379.47|384.83|379.43|384.87|379.47|384.83|379.43|5
1642408910000|2022-01-17 08:41:50|384.84|379.44|384.81|379.41|384.86|379.46|384.8|379.4|20
1642408920000|2022-01-17 08:42:00|384.82|379.42|384.83|379.43|384.83|379.43|384.79|379.39|17
1642408930000|2022-01-17 08:42:10|384.8|379.4|384.7|379.3|384.84|379.44|384.69|379.29|17
1642408940000|2022-01-17 08:42:20|384.67|379.27|384.69|379.29|384.69|379.29|384.64|379.24|10
1642408950000|2022-01-17 08:42:30|384.66|379.26|384.65|379.25|384.66|379.26|384.62|379.22|8
1642408960000|2022-01-17 08:42:40|384.64|379.24|384.68|379.28|384.72|379.32|384.64|379.24|10
1642408970000|2022-01-17 08:42:50|384.74|379.34|384.73|379.33|384.76|379.36|384.68|379.28|13
1642408980000|2022-01-17 08:43:00|384.75|379.35|384.76|379.36|384.77|379.37|384.72|379.32|17
1642408990000|2022-01-17 08:43:10|384.77|379.37|384.74|379.34|384.8|379.4|384.66|379.26|10
1642409000000|2022-01-17 08:43:20|384.75|379.35|384.74|379.34|384.76|379.36|384.69|379.29|10
1642409010000|2022-01-17 08:43:30|384.75|379.35|384.79|379.39|384.8|379.4|384.74|379.34|15
1642409020000|2022-01-17 08:43:40|384.8|379.4|384.79|379.39|384.83|379.43|384.75|379.35|11
1642409030000|2022-01-17 08:43:50|384.82|379.42|384.69|379.29|384.82|379.42|384.68|379.28|17
1642409040000|2022-01-17 08:44:00|384.68|379.28|384.72|379.32|384.78|379.38|384.63|379.23|19
1642409050000|2022-01-17 08:44:10|384.73|379.33|384.73|379.33|384.75|379.35|384.71|379.31|9
1642409060000|2022-01-17 08:44:20|384.74|379.34|384.76|379.36|384.77|379.37|384.72|379.32|7
1642409070000|2022-01-17 08:44:30|384.77|379.37|384.68|379.28|384.77|379.37|384.66|379.26|27
1642409080000|2022-01-17 08:44:40|384.7|379.3|384.73|379.33|384.78|379.38|384.63|379.23|18
1642409090000|2022-01-17 08:44:50|384.71|379.31|384.73|379.33|384.73|379.33|384.71|379.31|3
1642409100000|2022-01-17 08:45:00|384.75|379.35|384.76|379.36|384.84|379.44|384.73|379.33|15
1642409110000|2022-01-17 08:45:10|384.77|379.37|384.77|379.37|384.79|379.39|384.72|379.32|7
1642409120000|2022-01-17 08:45:20|384.76|379.36|384.73|379.33|384.82|379.42|384.68|379.28|18
1642409130000|2022-01-17 08:45:30|384.77|379.37|384.82|379.42|384.89|379.49|384.75|379.35|17
1642409140000|2022-01-17 08:45:40|384.8|379.4|384.8|379.4|384.83|379.43|384.8|379.4|4
1642409150000|2022-01-17 08:45:50|384.83|379.43|384.77|379.37|384.83|379.43|384.77|379.37|4
1642409160000|2022-01-17 08:46:00|384.75|379.35|384.76|379.36|384.77|379.37|384.75|379.35|4
1642409170000|2022-01-17 08:46:10|384.75|379.35|384.73|379.33|384.75|379.35|384.68|379.28|20
1642409180000|2022-01-17 08:46:20|384.72|379.32|384.57|379.17|384.73|379.33|384.57|379.17|13
1642409190000|2022-01-17 08:46:30|384.55|379.15|384.52|379.12|384.57|379.17|384.5|379.1|13
1642409200000|2022-01-17 08:46:40|384.56|379.16|384.59|379.19|384.59|379.19|384.48|379.08|12
1642409210000|2022-01-17 08:46:50|384.56|379.16|384.51|379.11|384.59|379.19|384.5|379.1|17
1642409220000|2022-01-17 08:47:00|384.5|379.1|384.4|379|384.52|379.12|384.4|379|21
1642409230000|2022-01-17 08:47:10|384.41|379.01|384.37|378.97|384.41|379.01|384.29|378.89|21
1642409240000|2022-01-17 08:47:20|384.36|378.96|384.34|378.94|384.36|378.96|384.34|378.94|7
1642409250000|2022-01-17 08:47:30|384.35|378.95|384.34|378.94|384.36|378.96|384.34|378.94|3
1642409260000|2022-01-17 08:47:40|384.33|378.93|384.33|378.93|384.34|378.94|384.33|378.93|3
1642409270000|2022-01-17 08:47:50|384.32|378.92|384.32|378.92|384.32|378.92|384.32|378.92|1
1642409280000|2022-01-17 08:48:00|384.33|378.93|384.37|378.97|384.4|379|384.33|378.93|12
1642409290000|2022-01-17 08:48:10|384.36|378.96|384.36|378.96|384.36|378.96|384.36|378.96|1
1642409300000|2022-01-17 08:48:20|384.37|378.97|384.44|379.04|384.46|379.06|384.37|378.97|11
1642409310000|2022-01-17 08:48:30|384.46|379.06|384.76|379.36|384.78|379.38|384.45|379.05|29
1642409320000|2022-01-17 08:48:40|384.73|379.33|384.55|379.15|384.73|379.33|384.54|379.14|25
1642409330000|2022-01-17 08:48:50|384.58|379.18|384.72|379.32|384.72|379.32|384.53|379.13|17
1642409340000|2022-01-17 08:49:00|384.75|379.35|384.69|379.29|384.75|379.35|384.67|379.27|11
1642409350000|2022-01-17 08:49:10|384.68|379.28|384.59|379.19|384.7|379.3|384.59|379.19|14
1642409360000|2022-01-17 08:49:20|384.6|379.2|384.54|379.14|384.61|379.21|384.47|379.07|16
1642409370000|2022-01-17 08:49:30|384.53|379.13|384.65|379.25|384.68|379.28|384.53|379.13|10
1642409380000|2022-01-17 08:49:40|384.64|379.24|384.65|379.25|384.66|379.26|384.64|379.24|6
1642409390000|2022-01-17 08:49:50|384.67|379.27|384.68|379.28|384.7|379.3|384.67|379.27|4
1642409400000|2022-01-17 08:50:00|384.71|379.31|384.71|379.31|384.74|379.34|384.71|379.31|13
1642409410000|2022-01-17 08:50:10|384.72|379.32|384.72|379.32|384.72|379.32|384.72|379.32|1
1642409420000|2022-01-17 08:50:20|384.79|379.39|384.75|379.35|384.79|379.39|384.75|379.35|2
1642409430000|2022-01-17 08:50:30|384.76|379.36|384.8|379.4|384.8|379.4|384.76|379.36|7
1642409440000|2022-01-17 08:50:40|384.79|379.39|384.81|379.41|384.84|379.44|384.79|379.39|11
1642409450000|2022-01-17 08:50:50|384.8|379.4|384.81|379.41|384.84|379.44|384.8|379.4|5
1642409460000|2022-01-17 08:51:00|384.84|379.44|384.82|379.42|384.84|379.44|384.8|379.4|9
1642409470000|2022-01-17 08:51:10|384.83|379.43|384.83|379.43|384.83|379.43|384.8|379.4|8
1642409480000|2022-01-17 08:51:20|384.81|379.41|384.87|379.47|384.9|379.5|384.81|379.41|8
1642409490000|2022-01-17 08:51:30|384.86|379.46|384.86|379.46|384.89|379.49|384.86|379.46|6
1642409500000|2022-01-17 08:51:40|384.88|379.48|384.85|379.45|384.88|379.48|384.85|379.45|3
1642409510000|2022-01-17 08:51:50|384.86|379.46|384.87|379.47|384.89|379.49|384.85|379.45|10
1642409520000|2022-01-17 08:52:00|384.86|379.46|384.82|379.42|384.87|379.47|384.81|379.41|21
1642409530000|2022-01-17 08:52:10|384.81|379.41|384.75|379.35|384.82|379.42|384.75|379.35|8
1642409540000|2022-01-17 08:52:20|384.77|379.37|384.79|379.39|384.81|379.41|384.73|379.33|11
1642409550000|2022-01-17 08:52:30|384.8|379.4|384.8|379.4|384.82|379.42|384.79|379.39|9
1642409560000|2022-01-17 08:52:40|384.81|379.41|384.96|379.56|385.01|379.61|384.81|379.41|13
1642409570000|2022-01-17 08:52:50|384.97|379.57|384.98|379.58|384.98|379.58|384.96|379.56|7
1642409580000|2022-01-17 08:53:00|384.97|379.57|384.95|379.55|384.97|379.57|384.92|379.52|11
1642409590000|2022-01-17 08:53:10|384.94|379.54|384.92|379.52|384.96|379.56|384.92|379.52|9
1642409600000|2022-01-17 08:53:20|384.93|379.53|384.93|379.53|384.95|379.55|384.93|379.53|4
1642409610000|2022-01-17 08:53:30|384.94|379.54|384.92|379.52|384.94|379.54|384.92|379.52|4
1642409620000|2022-01-17 08:53:40|384.87|379.47|384.77|379.37|384.87|379.47|384.76|379.36|13
1642409630000|2022-01-17 08:53:50|384.76|379.36|384.75|379.35|384.78|379.38|384.73|379.33|13
1642409640000|2022-01-17 08:54:00|384.78|379.38|384.82|379.42|384.82|379.42|384.76|379.36|11
1642409650000|2022-01-17 08:54:10|384.79|379.39|384.79|379.39|384.81|379.41|384.79|379.39|5
1642409660000|2022-01-17 08:54:20|384.81|379.41|384.81|379.41|384.81|379.41|384.81|379.41|1
1642409670000|2022-01-17 08:54:30|384.8|379.4|384.73|379.33|384.8|379.4|384.72|379.32|10
1642409680000|2022-01-17 08:54:40|384.72|379.32|384.72|379.32|384.73|379.33|384.72|379.32|3
1642409690000|2022-01-17 08:54:50|384.73|379.33|384.7|379.3|384.73|379.33|384.7|379.3|6
1642409700000|2022-01-17 08:55:00|384.69|379.29|384.68|379.28|384.71|379.31|384.68|379.28|6
1642409720000|2022-01-17 08:55:20|384.7|379.3|384.72|379.32|384.72|379.32|384.7|379.3|5
1642409730000|2022-01-17 08:55:30|384.71|379.31|384.71|379.31|384.71|379.31|384.71|379.31|1
1642409740000|2022-01-17 08:55:40|384.72|379.32|384.82|379.42|384.82|379.42|384.71|379.31|11
1642409750000|2022-01-17 08:55:50|384.76|379.36|384.74|379.34|384.78|379.38|384.71|379.31|10
1642409760000|2022-01-17 08:56:00|384.71|379.31|384.73|379.33|384.74|379.34|384.71|379.31|3
1642409770000|2022-01-17 08:56:10|384.72|379.32|384.72|379.32|384.73|379.33|384.72|379.32|3
1642409780000|2022-01-17 08:56:20|384.71|379.31|384.72|379.32|384.72|379.32|384.71|379.31|4
1642409790000|2022-01-17 08:56:30|384.75|379.35|384.78|379.38|384.79|379.39|384.75|379.35|10
1642409810000|2022-01-17 08:56:50|384.79|379.39|384.81|379.41|384.82|379.42|384.77|379.37|7
1642409820000|2022-01-17 08:57:00|384.82|379.42|384.82|379.42|384.82|379.42|384.81|379.41|3
1642409830000|2022-01-17 08:57:10|384.81|379.41|384.82|379.42|384.82|379.42|384.78|379.38|6
1642409840000|2022-01-17 08:57:20|384.81|379.41|384.81|379.41|384.81|379.41|384.81|379.41|1
1642409850000|2022-01-17 08:57:30|384.82|379.42|384.78|379.38|384.82|379.42|384.78|379.38|5
1642409870000|2022-01-17 08:57:50|384.77|379.37|384.78|379.38|384.78|379.38|384.77|379.37|8
1642409880000|2022-01-17 08:58:00|384.77|379.37|384.79|379.39|384.8|379.4|384.77|379.37|4
1642409890000|2022-01-17 08:58:10|384.78|379.38|384.68|379.28|384.78|379.38|384.68|379.28|8
1642409900000|2022-01-17 08:58:20|384.69|379.29|384.65|379.25|384.69|379.29|384.65|379.25|9
1642409920000|2022-01-17 08:58:40|384.64|379.24|384.62|379.22|384.64|379.24|384.61|379.21|4
1642409930000|2022-01-17 08:58:50|384.61|379.21|384.74|379.34|384.75|379.35|384.61|379.21|9
1642409940000|2022-01-17 08:59:00|384.73|379.33|384.88|379.48|384.9|379.5|384.73|379.33|15
1642409950000|2022-01-17 08:59:10|384.87|379.47|384.75|379.35|384.87|379.47|384.74|379.34|12
1642409960000|2022-01-17 08:59:20|384.77|379.37|384.69|379.29|384.78|379.38|384.6|379.2|22
1642409970000|2022-01-17 08:59:30|384.64|379.24|384.59|379.19|384.66|379.26|384.59|379.19|13
1642409980000|2022-01-17 08:59:40|384.6|379.2|384.84|379.44|384.9|379.5|384.6|379.2|22
1642409990000|2022-01-17 08:59:50|384.82|379.42|384.76|379.36|384.85|379.45|384.76|379.36|20
1642410000000|2022-01-17 09:00:00|384.77|379.37|384.87|379.47|384.87|379.47|384.74|379.34|11
1642410010000|2022-01-17 09:00:10|384.86|379.46|385.11|379.71|385.14|379.74|384.86|379.46|20
1642410020000|2022-01-17 09:00:20|385.1|379.7|385.11|379.71|385.13|379.73|385.08|379.68|11
1642410030000|2022-01-17 09:00:30|385.1|379.7|385.08|379.68|385.1|379.7|385.08|379.68|4
1642410040000|2022-01-17 09:00:40|385.1|379.7|385.1|379.7|385.11|379.71|385.08|379.68|7
1642410050000|2022-01-17 09:00:50|385.09|379.69|385.08|379.68|385.1|379.7|385.07|379.67|12
1642410060000|2022-01-17 09:01:00|385.02|379.62|385.05|379.65|385.1|379.7|385.02|379.62|9
1642410070000|2022-01-17 09:01:10|385.08|379.68|384.99|379.59|385.08|379.68|384.99|379.59|13
1642410080000|2022-01-17 09:01:20|384.97|379.57|384.92|379.52|384.98|379.58|384.88|379.48|17
1642410090000|2022-01-17 09:01:30|384.91|379.51|384.91|379.51|384.91|379.51|384.88|379.48|5
1642410100000|2022-01-17 09:01:40|384.9|379.5|384.91|379.51|384.91|379.51|384.88|379.48|10
1642410110000|2022-01-17 09:01:50|384.9|379.5|384.96|379.56|385.01|379.61|384.9|379.5|9
1642410120000|2022-01-17 09:02:00|384.95|379.55|384.88|379.48|384.95|379.55|384.88|379.48|7
1642410130000|2022-01-17 09:02:10|384.89|379.49|384.86|379.46|384.89|379.49|384.86|379.46|3
1642410140000|2022-01-17 09:02:20|384.88|379.48|384.99|379.59|384.99|379.59|384.84|379.44|13
1642410150000|2022-01-17 09:02:30|385|379.6|385.04|379.64|385.07|379.67|384.99|379.59|14
1642410160000|2022-01-17 09:02:40|385.06|379.66|385.05|379.65|385.07|379.67|385.02|379.62|12
1642410170000|2022-01-17 09:02:50|385.04|379.64|385|379.6|385.04|379.64|384.97|379.57|8
1642410180000|2022-01-17 09:03:00|384.99|379.59|384.82|379.42|385|379.6|384.82|379.42|10
1642410190000|2022-01-17 09:03:10|384.81|379.41|384.89|379.49|384.89|379.49|384.81|379.41|13
1642410200000|2022-01-17 09:03:20|384.9|379.5|384.94|379.54|384.98|379.58|384.9|379.5|7
1642410210000|2022-01-17 09:03:30|384.91|379.51|384.9|379.5|384.98|379.58|384.9|379.5|17
1642410220000|2022-01-17 09:03:40|384.89|379.49|384.82|379.42|384.89|379.49|384.75|379.35|13
1642410230000|2022-01-17 09:03:50|384.84|379.44|384.82|379.42|384.85|379.45|384.82|379.42|7
1642410240000|2022-01-17 09:04:00|384.74|379.34|384.69|379.29|384.74|379.34|384.69|379.29|6
1642410250000|2022-01-17 09:04:10|384.7|379.3|384.68|379.28|384.71|379.31|384.67|379.27|16
1642410260000|2022-01-17 09:04:20|384.7|379.3|384.63|379.23|384.71|379.31|384.62|379.22|21
1642410270000|2022-01-17 09:04:30|384.62|379.22|384.63|379.23|384.63|379.23|384.62|379.22|4
1642410280000|2022-01-17 09:04:40|384.61|379.21|384.62|379.22|384.63|379.23|384.59|379.19|8
1642410290000|2022-01-17 09:04:50|384.63|379.23|384.65|379.25|384.72|379.32|384.63|379.23|11
1642410300000|2022-01-17 09:05:00|384.64|379.24|384.64|379.24|384.65|379.25|384.63|379.23|5
1642410310000|2022-01-17 09:05:10|384.63|379.23|384.49|379.09|384.63|379.23|384.49|379.09|12
1642410320000|2022-01-17 09:05:20|384.5|379.1|384.51|379.11|384.6|379.2|384.5|379.1|13
1642410330000|2022-01-17 09:05:30|384.5|379.1|384.57|379.17|384.57|379.17|384.44|379.04|24
1642410340000|2022-01-17 09:05:40|384.56|379.16|384.66|379.26|384.66|379.26|384.56|379.16|17
1642410350000|2022-01-17 09:05:50|384.58|379.18|384.61|379.21|384.7|379.3|384.57|379.17|28
1642410360000|2022-01-17 09:06:00|384.64|379.24|384.86|379.46|384.86|379.46|384.62|379.22|17
1642410370000|2022-01-17 09:06:10|384.87|379.47|384.84|379.44|384.92|379.52|384.82|379.42|15
1642410380000|2022-01-17 09:06:20|384.83|379.43|384.83|379.43|384.83|379.43|384.83|379.43|1
1642410390000|2022-01-17 09:06:30|384.8|379.4|384.9|379.5|384.91|379.51|384.79|379.39|11
1642410400000|2022-01-17 09:06:40|384.91|379.51|384.9|379.5|384.97|379.57|384.84|379.44|11
1642410410000|2022-01-17 09:06:50|384.88|379.48|385.09|379.69|385.13|379.73|384.88|379.48|19
1642410420000|2022-01-17 09:07:00|385.1|379.7|385.09|379.69|385.2|379.8|385.09|379.69|9
1642410430000|2022-01-17 09:07:10|385.08|379.68|385.09|379.69|385.09|379.69|385.08|379.68|6
1642410440000|2022-01-17 09:07:20|385.1|379.7|385.12|379.72|385.12|379.72|385.09|379.69|11
1642410450000|2022-01-17 09:07:30|385.11|379.71|385.1|379.7|385.15|379.75|385.05|379.65|20
1642410460000|2022-01-17 09:07:40|385.13|379.73|385.07|379.67|385.13|379.73|385.07|379.67|7
1642410470000|2022-01-17 09:07:50|385.09|379.69|385.11|379.71|385.14|379.74|385.08|379.68|7
1642410480000|2022-01-17 09:08:00|385.1|379.7|385.1|379.7|385.1|379.7|385.1|379.7|1
1642410490000|2022-01-17 09:08:10|385.09|379.69|385.09|379.69|385.12|379.72|385.07|379.67|11
1642410500000|2022-01-17 09:08:20|385.07|379.67|385.18|379.78|385.18|379.78|385.05|379.65|17
1642410510000|2022-01-17 09:08:30|385.19|379.79|385.22|379.82|385.22|379.82|385.19|379.79|3
1642410520000|2022-01-17 09:08:40|385.23|379.83|385.41|380.01|385.41|380.01|385.21|379.81|11
1642410530000|2022-01-17 09:08:50|385.36|379.96|385.39|379.99|385.44|380.04|385.36|379.96|17
1642410540000|2022-01-17 09:09:00|385.41|380.01|385.4|380|385.41|380.01|385.36|379.96|14
1642410550000|2022-01-17 09:09:10|385.39|379.99|385.36|379.96|385.39|379.99|385.36|379.96|8
1642410570000|2022-01-17 09:09:30|385.37|379.97|385.42|380.02|385.42|380.02|385.36|379.96|7
1642410580000|2022-01-17 09:09:40|385.44|380.04|385.6|380.2|385.62|380.22|385.44|380.04|13
1642410590000|2022-01-17 09:09:50|385.65|380.25|385.5|380.1|385.65|380.25|385.48|380.08|21
1642410600000|2022-01-17 09:10:00|385.51|380.11|385.5|380.1|385.52|380.12|385.45|380.05|11
1642410610000|2022-01-17 09:10:10|385.49|380.09|385.54|380.14|385.54|380.14|385.47|380.07|10
1642410620000|2022-01-17 09:10:20|385.55|380.15|385.63|380.23|385.67|380.27|385.55|380.15|11
1642410630000|2022-01-17 09:10:30|385.64|380.24|385.62|380.22|385.64|380.24|385.62|380.22|7
1642410640000|2022-01-17 09:10:40|385.64|380.24|385.74|380.34|385.74|380.34|385.61|380.21|16
1642410650000|2022-01-17 09:10:50|385.75|380.35|385.72|380.32|385.76|380.36|385.67|380.27|17
1642410660000|2022-01-17 09:11:00|385.74|380.34|385.72|380.32|385.74|380.34|385.7|380.3|10
1642410670000|2022-01-17 09:11:10|385.74|380.34|385.75|380.35|385.77|380.37|385.67|380.27|17
1642410680000|2022-01-17 09:11:20|385.77|380.37|385.76|380.36|385.78|380.38|385.67|380.27|14
1642410690000|2022-01-17 09:11:30|385.74|380.34|385.76|380.36|385.76|380.36|385.74|380.34|9
1642410700000|2022-01-17 09:11:40|385.75|380.35|385.67|380.27|385.76|380.36|385.65|380.25|11
1642410710000|2022-01-17 09:11:50|385.66|380.26|385.73|380.33|385.73|380.33|385.64|380.24|12
1642410720000|2022-01-17 09:12:00|385.72|380.32|385.72|380.32|385.74|380.34|385.66|380.26|18
1642410730000|2022-01-17 09:12:10|385.68|380.28|385.73|380.33|385.73|380.33|385.68|380.28|5
1642410740000|2022-01-17 09:12:20|385.74|380.34|385.74|380.34|385.77|380.37|385.73|380.33|10
1642410750000|2022-01-17 09:12:30|385.73|380.33|385.74|380.34|385.74|380.34|385.73|380.33|4
1642410760000|2022-01-17 09:12:40|385.73|380.33|385.76|380.36|385.77|380.37|385.73|380.33|11
1642410770000|2022-01-17 09:12:50|385.74|380.34|385.76|380.36|385.76|380.36|385.71|380.31|14
1642410780000|2022-01-17 09:13:00|385.75|380.35|385.7|380.3|385.76|380.36|385.7|380.3|4
1642410790000|2022-01-17 09:13:10|385.69|380.29|385.65|380.25|385.69|380.29|385.65|380.25|6
1642410810000|2022-01-17 09:13:30|385.64|380.24|385.59|380.19|385.65|380.25|385.58|380.18|11
1642410820000|2022-01-17 09:13:40|385.6|380.2|385.55|380.15|385.63|380.23|385.54|380.14|14
1642410830000|2022-01-17 09:13:50|385.58|380.18|385.65|380.25|385.66|380.26|385.57|380.17|12
1642410850000|2022-01-17 09:14:10|385.64|380.24|385.63|380.23|385.64|380.24|385.63|380.23|2
1642410860000|2022-01-17 09:14:20|385.62|380.22|385.59|380.19|385.62|380.22|385.59|380.19|6
1642410870000|2022-01-17 09:14:30|385.58|380.18|385.56|380.16|385.58|380.18|385.56|380.16|2
1642410880000|2022-01-17 09:14:40|385.57|380.17|385.57|380.17|385.59|380.19|385.57|380.17|8
1642410890000|2022-01-17 09:14:50|385.59|380.19|385.54|380.14|385.59|380.19|385.54|380.14|8
1642410900000|2022-01-17 09:15:00|385.51|380.11|385.47|380.07|385.51|380.11|385.37|379.97|13
1642410910000|2022-01-17 09:15:10|385.46|380.06|385.55|380.15|385.55|380.15|385.46|380.06|10
1642410920000|2022-01-17 09:15:20|385.59|380.19|385.63|380.23|385.63|380.23|385.57|380.17|13
1642410930000|2022-01-17 09:15:30|385.66|380.26|385.66|380.26|385.67|380.27|385.63|380.23|5
1642410940000|2022-01-17 09:15:40|385.63|380.23|385.54|380.14|385.64|380.24|385.54|380.14|13
1642410950000|2022-01-17 09:15:50|385.53|380.13|385.5|380.1|385.53|380.13|385.47|380.07|11
1642410960000|2022-01-17 09:16:00|385.52|380.12|385.53|380.13|385.54|380.14|385.5|380.1|11
1642410970000|2022-01-17 09:16:10|385.52|380.12|385.46|380.06|385.52|380.12|385.44|380.04|13
1642410980000|2022-01-17 09:16:20|385.47|380.07|385.55|380.15|385.55|380.15|385.47|380.07|10
1642410990000|2022-01-17 09:16:30|385.56|380.16|385.62|380.22|385.62|380.22|385.56|380.16|7
1642411000000|2022-01-17 09:16:40|385.63|380.23|385.56|380.16|385.63|380.23|385.56|380.16|5
1642411010000|2022-01-17 09:16:50|385.55|380.15|385.54|380.14|385.61|380.21|385.54|380.14|7
1642411020000|2022-01-17 09:17:00|385.56|380.16|385.51|380.11|385.57|380.17|385.49|380.09|13
1642411030000|2022-01-17 09:17:10|385.49|380.09|385.48|380.08|385.49|380.09|385.47|380.07|6
1642411040000|2022-01-17 09:17:20|385.46|380.06|385.45|380.05|385.46|380.06|385.43|380.03|3
1642411050000|2022-01-17 09:17:30|385.44|380.04|385.45|380.05|385.47|380.07|385.44|380.04|6
1642411060000|2022-01-17 09:17:40|385.46|380.06|385.48|380.08|385.5|380.1|385.46|380.06|8
1642411070000|2022-01-17 09:17:50|385.49|380.09|385.47|380.07|385.49|380.09|385.46|380.06|8
1642411090000|2022-01-17 09:18:10|385.45|380.05|385.47|380.07|385.49|380.09|385.45|380.05|12
1642411100000|2022-01-17 09:18:20|385.48|380.08|385.47|380.07|385.48|380.08|385.46|380.06|5
1642411110000|2022-01-17 09:18:30|385.48|380.08|385.48|380.08|385.5|380.1|385.48|380.08|5
1642411120000|2022-01-17 09:18:40|385.47|380.07|385.43|380.03|385.51|380.11|385.43|380.03|8
1642411130000|2022-01-17 09:18:50|385.45|380.05|385.46|380.06|385.47|380.07|385.44|380.04|8
1642411140000|2022-01-17 09:19:00|385.44|380.04|385.42|380.02|385.44|380.04|385.41|380.01|6
1642411150000|2022-01-17 09:19:10|385.4|380|385.29|379.89|385.43|380.03|385.27|379.87|12
1642411160000|2022-01-17 09:19:20|385.26|379.86|385.34|379.94|385.34|379.94|385.26|379.86|12
1642411170000|2022-01-17 09:19:30|385.33|379.93|385.29|379.89|385.33|379.93|385.29|379.89|5
1642411180000|2022-01-17 09:19:40|385.25|379.85|385.24|379.84|385.26|379.86|385.19|379.79|13
1642411190000|2022-01-17 09:19:50|385.23|379.83|385.24|379.84|385.26|379.86|385.22|379.82|9
1642411200000|2022-01-17 09:20:00|385.21|379.81|385.22|379.82|385.27|379.87|385.19|379.79|11
1642411210000|2022-01-17 09:20:10|385.19|379.79|385.13|379.73|385.23|379.83|385.11|379.71|13
1642411220000|2022-01-17 09:20:20|385.11|379.71|385.12|379.72|385.13|379.73|385.1|379.7|8
1642411230000|2022-01-17 09:20:30|385.1|379.7|385.09|379.69|385.1|379.7|385.09|379.69|6
1642411240000|2022-01-17 09:20:40|385.08|379.68|385.09|379.69|385.09|379.69|385.08|379.68|4
1642411250000|2022-01-17 09:20:50|385.1|379.7|385.1|379.7|385.11|379.71|385.1|379.7|3
1642411260000|2022-01-17 09:21:00|385.09|379.69|385.08|379.68|385.09|379.69|385.07|379.67|4
1642411270000|2022-01-17 09:21:10|385.07|379.67|385.03|379.63|385.08|379.68|385.02|379.62|11
1642411280000|2022-01-17 09:21:20|385.06|379.66|385.11|379.71|385.12|379.72|385.06|379.66|14
1642411290000|2022-01-17 09:21:30|385.1|379.7|385.08|379.68|385.1|379.7|385.08|379.68|2
1642411300000|2022-01-17 09:21:40|385.12|379.72|385.09|379.69|385.15|379.75|385.08|379.68|11
1642411310000|2022-01-17 09:21:50|385.08|379.68|385.08|379.68|385.09|379.69|385.07|379.67|18
1642411320000|2022-01-17 09:22:00|385.07|379.67|385.11|379.71|385.11|379.71|385.07|379.67|10
1642411330000|2022-01-17 09:22:10|385.12|379.72|385.12|379.72|385.13|379.73|385.12|379.72|3
1642411340000|2022-01-17 09:22:20|385.14|379.74|385.12|379.72|385.14|379.74|385.12|379.72|7
1642411350000|2022-01-17 09:22:30|385.13|379.73|385.09|379.69|385.13|379.73|385.07|379.67|13
1642411360000|2022-01-17 09:22:40|385.08|379.68|385.08|379.68|385.08|379.68|385.03|379.63|9
1642411380000|2022-01-17 09:23:00|385.09|379.69|385.1|379.7|385.12|379.72|385.09|379.69|7
1642411390000|2022-01-17 09:23:10|385.09|379.69|385.08|379.68|385.1|379.7|385.08|379.68|4
1642411400000|2022-01-17 09:23:20|385.09|379.69|385.18|379.78|385.18|379.78|385.09|379.69|6
1642411410000|2022-01-17 09:23:30|385.17|379.77|385.21|379.81|385.21|379.81|385.13|379.73|17
1642411420000|2022-01-17 09:23:40|385.2|379.8|385.14|379.74|385.2|379.8|385.14|379.74|7
1642411430000|2022-01-17 09:23:50|385.15|379.75|385.13|379.73|385.15|379.75|385.13|379.73|2
1642411440000|2022-01-17 09:24:00|385.12|379.72|385.13|379.73|385.13|379.73|385.12|379.72|2
1642411450000|2022-01-17 09:24:10|385.16|379.76|385.22|379.82|385.31|379.91|385.16|379.76|8
1642411460000|2022-01-17 09:24:20|385.16|379.76|385.16|379.76|385.16|379.76|385.16|379.76|1
1642411470000|2022-01-17 09:24:30|385.18|379.78|385.17|379.77|385.21|379.81|385.16|379.76|11
1642411480000|2022-01-17 09:24:40|385.18|379.78|385.25|379.85|385.25|379.85|385.17|379.77|10
1642411490000|2022-01-17 09:24:50|385.26|379.86|385.16|379.76|385.26|379.86|385.16|379.76|15
1642411500000|2022-01-17 09:25:00|385.14|379.74|385.14|379.74|385.16|379.76|385.14|379.74|6
1642411510000|2022-01-17 09:25:10|385.15|379.75|385.12|379.72|385.16|379.76|385.12|379.72|6
1642411520000|2022-01-17 09:25:20|385.14|379.74|385.08|379.68|385.14|379.74|385.08|379.68|11
1642411540000|2022-01-17 09:25:40|385.1|379.7|385.16|379.76|385.16|379.76|385.1|379.7|5
1642411550000|2022-01-17 09:25:50|385.17|379.77|385.16|379.76|385.18|379.78|385.08|379.68|5
1642411560000|2022-01-17 09:26:00|385.18|379.78|385.18|379.78|385.18|379.78|385.18|379.78|1
1642411570000|2022-01-17 09:26:10|385.19|379.79|385.32|379.92|385.33|379.93|385.19|379.79|12
1642411580000|2022-01-17 09:26:20|385.33|379.93|385.26|379.86|385.33|379.93|385.24|379.84|13
1642411590000|2022-01-17 09:26:30|385.27|379.87|385.28|379.88|385.28|379.88|385.25|379.85|11
1642411600000|2022-01-17 09:26:40|385.32|379.92|385.34|379.94|385.37|379.97|385.23|379.83|19
1642411610000|2022-01-17 09:26:50|385.36|379.96|385.3|379.9|385.36|379.96|385.25|379.85|14
1642411620000|2022-01-17 09:27:00|385.29|379.89|385.31|379.91|385.31|379.91|385.28|379.88|5
1642411630000|2022-01-17 09:27:10|385.27|379.87|385.28|379.88|385.3|379.9|385.26|379.86|7
1642411640000|2022-01-17 09:27:20|385.27|379.87|385.26|379.86|385.29|379.89|385.26|379.86|5
1642411650000|2022-01-17 09:27:30|385.27|379.87|385.3|379.9|385.31|379.91|385.22|379.82|10
1642411660000|2022-01-17 09:27:40|385.27|379.87|385.26|379.86|385.27|379.87|385.22|379.82|8
1642411670000|2022-01-17 09:27:50|385.25|379.85|385.45|380.05|385.47|380.07|385.25|379.85|14
1642411680000|2022-01-17 09:28:00|385.46|380.06|385.38|379.98|385.46|380.06|385.38|379.98|11
1642411690000|2022-01-17 09:28:10|385.37|379.97|385.3|379.9|385.37|379.97|385.27|379.87|13
1642411700000|2022-01-17 09:28:20|385.31|379.91|385.29|379.89|385.31|379.91|385.29|379.89|5
1642411710000|2022-01-17 09:28:30|385.28|379.88|385.27|379.87|385.28|379.88|385.25|379.85|6
1642411720000|2022-01-17 09:28:40|385.24|379.84|385.28|379.88|385.3|379.9|385.24|379.84|12
1642411730000|2022-01-17 09:28:50|385.29|379.89|385.23|379.83|385.3|379.9|385.23|379.83|14
1642411740000|2022-01-17 09:29:00|385.18|379.78|385.21|379.81|385.24|379.84|385.18|379.78|16
1642411750000|2022-01-17 09:29:10|385.2|379.8|385.11|379.71|385.22|379.82|385.09|379.69|15
1642411760000|2022-01-17 09:29:20|385.1|379.7|385.07|379.67|385.1|379.7|385.07|379.67|5
1642411770000|2022-01-17 09:29:30|385.06|379.66|385.01|379.61|385.06|379.66|385.01|379.61|6
1642411780000|2022-01-17 09:29:40|385.02|379.62|385.04|379.64|385.06|379.66|385.02|379.62|4
1642411790000|2022-01-17 09:29:50|385.02|379.62|384.96|379.56|385.02|379.62|384.96|379.56|4
1642411800000|2022-01-17 09:30:00|384.97|379.57|384.99|379.59|384.99|379.59|384.96|379.56|17
1642411810000|2022-01-17 09:30:10|385.01|379.61|385.06|379.66|385.06|379.66|385.01|379.61|6
1642411820000|2022-01-17 09:30:20|385.07|379.67|385.12|379.72|385.16|379.76|385.07|379.67|21
1642411830000|2022-01-17 09:30:30|385.11|379.71|385.17|379.77|385.17|379.77|385.09|379.69|13
1642411840000|2022-01-17 09:30:40|385.18|379.78|385.27|379.87|385.31|379.91|385.17|379.77|15
1642411850000|2022-01-17 09:30:50|385.3|379.9|385.35|379.95|385.37|379.97|385.21|379.81|16
1642411860000|2022-01-17 09:31:00|385.37|379.97|385.35|379.95|385.37|379.97|385.35|379.95|2
1642411870000|2022-01-17 09:31:10|385.37|379.97|385.37|379.97|385.37|379.97|385.35|379.95|7
1642411880000|2022-01-17 09:31:20|385.35|379.95|385.28|379.88|385.37|379.97|385.28|379.88|9
1642411890000|2022-01-17 09:31:30|385.27|379.87|385.3|379.9|385.31|379.91|385.27|379.87|6
1642411900000|2022-01-17 09:31:40|385.31|379.91|385.31|379.91|385.32|379.92|385.3|379.9|5
1642411910000|2022-01-17 09:31:50|385.3|379.9|385.31|379.91|385.33|379.93|385.3|379.9|10
1642411920000|2022-01-17 09:32:00|385.33|379.93|385.32|379.92|385.33|379.93|385.32|379.92|2
1642411930000|2022-01-17 09:32:10|385.31|379.91|385.26|379.86|385.31|379.91|385.25|379.85|13
1642411950000|2022-01-17 09:32:30|385.24|379.84|385.24|379.84|385.26|379.86|385.24|379.84|5
1642411960000|2022-01-17 09:32:40|385.21|379.81|385.25|379.85|385.25|379.85|385.18|379.78|12
1642411970000|2022-01-17 09:32:50|385.23|379.83|385.3|379.9|385.36|379.96|385.23|379.83|12
1642411980000|2022-01-17 09:33:00|385.28|379.88|385.36|379.96|385.36|379.96|385.28|379.88|6
1642411990000|2022-01-17 09:33:10|385.35|379.95|385.27|379.87|385.35|379.95|385.27|379.87|14
1642412000000|2022-01-17 09:33:20|385.29|379.89|385.29|379.89|385.3|379.9|385.28|379.88|6
1642412010000|2022-01-17 09:33:30|385.3|379.9|385.29|379.89|385.3|379.9|385.28|379.88|4
1642412020000|2022-01-17 09:33:40|385.28|379.88|385.23|379.83|385.29|379.89|385.21|379.81|14
1642412030000|2022-01-17 09:33:50|385.15|379.75|385.21|379.81|385.22|379.82|385.15|379.75|8
1642412040000|2022-01-17 09:34:00|385.24|379.84|385.18|379.78|385.26|379.86|385.17|379.77|11
1642412050000|2022-01-17 09:34:10|385.21|379.81|385.18|379.78|385.21|379.81|385.15|379.75|8
1642412070000|2022-01-17 09:34:30|385.16|379.76|385.17|379.77|385.17|379.77|385.16|379.76|2
1642412080000|2022-01-17 09:34:40|385.18|379.78|385.17|379.77|385.18|379.78|385.16|379.76|4
1642412090000|2022-01-17 09:34:50|385.16|379.76|385.07|379.67|385.18|379.78|385.01|379.61|14
1642412100000|2022-01-17 09:35:00|385.06|379.66|385.06|379.66|385.07|379.67|384.98|379.58|13
1642412110000|2022-01-17 09:35:10|385.03|379.63|384.84|379.44|385.03|379.63|384.81|379.41|21
1642412120000|2022-01-17 09:35:20|384.82|379.42|384.83|379.43|384.87|379.47|384.81|379.41|8
1642412130000|2022-01-17 09:35:30|384.85|379.45|384.83|379.43|384.85|379.45|384.81|379.41|4
1642412140000|2022-01-17 09:35:40|384.84|379.44|384.88|379.48|384.88|379.48|384.84|379.44|6
1642412150000|2022-01-17 09:35:50|384.91|379.51|384.91|379.51|384.91|379.51|384.9|379.5|3
1642412160000|2022-01-17 09:36:00|384.92|379.52|384.91|379.51|384.92|379.52|384.91|379.51|2
1642412170000|2022-01-17 09:36:10|384.92|379.52|384.92|379.52|384.92|379.52|384.92|379.52|1
1642412180000|2022-01-17 09:36:20|384.91|379.51|384.96|379.56|384.96|379.56|384.91|379.51|11
1642412190000|2022-01-17 09:36:30|384.97|379.57|384.97|379.57|384.97|379.57|384.96|379.56|5
1642412200000|2022-01-17 09:36:40|384.96|379.56|384.93|379.53|384.97|379.57|384.93|379.53|9
1642412210000|2022-01-17 09:36:50|384.94|379.54|384.93|379.53|384.94|379.54|384.91|379.51|8
1642412220000|2022-01-17 09:37:00|384.94|379.54|385.16|379.76|385.16|379.76|384.93|379.53|16
1642412230000|2022-01-17 09:37:10|385.15|379.75|385.27|379.87|385.27|379.87|385.15|379.75|14
1642412240000|2022-01-17 09:37:20|385.28|379.88|385.27|379.87|385.3|379.9|385.26|379.86|8
1642412250000|2022-01-17 09:37:30|385.28|379.88|385.3|379.9|385.3|379.9|385.28|379.88|6
1642412260000|2022-01-17 09:37:40|385.31|379.91|385.36|379.96|385.43|380.03|385.31|379.91|8
1642412270000|2022-01-17 09:37:50|385.39|379.99|385.39|379.99|385.39|379.99|385.39|379.99|1
1642412290000|2022-01-17 09:38:10|385.4|380|385.38|379.98|385.4|380|385.38|379.98|2
1642412300000|2022-01-17 09:38:20|385.37|379.97|385.37|379.97|385.38|379.98|385.37|379.97|3
1642412310000|2022-01-17 09:38:30|385.38|379.98|385.4|380|385.4|380|385.38|379.98|3
1642412320000|2022-01-17 09:38:40|385.47|380.07|385.47|380.07|385.47|380.07|385.47|380.07|1
1642412330000|2022-01-17 09:38:50|385.49|380.09|385.45|380.05|385.49|380.09|385.45|380.05|2
1642412350000|2022-01-17 09:39:10|385.46|380.06|385.49|380.09|385.5|380.1|385.46|380.06|12
1642412360000|2022-01-17 09:39:20|385.51|380.11|385.47|380.07|385.51|380.11|385.47|380.07|8
1642412370000|2022-01-17 09:39:30|385.48|380.08|385.48|380.08|385.48|380.08|385.48|380.08|1
1642412380000|2022-01-17 09:39:40|385.49|380.09|385.47|380.07|385.53|380.13|385.47|380.07|6
1642412390000|2022-01-17 09:39:50|385.48|380.08|385.44|380.04|385.48|380.08|385.44|380.04|6
1642412400000|2022-01-17 09:40:00|385.43|380.03|385.46|380.06|385.46|380.06|385.43|380.03|6
1642412410000|2022-01-17 09:40:10|385.45|380.05|385.45|380.05|385.46|380.06|385.44|380.04|11
1642412420000|2022-01-17 09:40:20|385.44|380.04|385.42|380.02|385.45|380.05|385.42|380.02|12
1642412430000|2022-01-17 09:40:30|385.41|380.01|385.42|380.02|385.44|380.04|385.41|380.01|5
1642412440000|2022-01-17 09:40:40|385.41|380.01|385.41|380.01|385.41|380.01|385.41|380.01|1
1642412450000|2022-01-17 09:40:50|385.43|380.03|385.42|380.02|385.46|380.06|385.38|379.98|16
1642412460000|2022-01-17 09:41:00|385.4|380|385.37|379.97|385.42|380.02|385.37|379.97|16
1642412470000|2022-01-17 09:41:10|385.33|379.93|385.43|380.03|385.44|380.04|385.32|379.92|12
1642412480000|2022-01-17 09:41:20|385.41|380.01|385.44|380.04|385.47|380.07|385.39|379.99|17
1642412490000|2022-01-17 09:41:30|385.42|380.02|385.42|380.02|385.43|380.03|385.42|380.02|11
1642412500000|2022-01-17 09:41:40|385.41|380.01|385.4|380|385.41|380.01|385.38|379.98|7
1642412530000|2022-01-17 09:42:10|385.41|380.01|385.41|380.01|385.45|380.05|385.4|380|10
1642412540000|2022-01-17 09:42:20|385.4|380|385.4|380|385.4|380|385.39|379.99|3
1642412550000|2022-01-17 09:42:30|385.42|380.02|385.38|379.98|385.43|380.03|385.33|379.93|11
1642412560000|2022-01-17 09:42:40|385.4|380|385.4|380|385.41|380.01|385.4|380|3
1642412570000|2022-01-17 09:42:50|385.38|379.98|385.4|380|385.41|380.01|385.38|379.98|6
1642412580000|2022-01-17 09:43:00|385.43|380.03|385.42|380.02|385.43|380.03|385.4|380|5
1642412590000|2022-01-17 09:43:10|385.43|380.03|385.43|380.03|385.43|380.03|385.4|380|4
1642412600000|2022-01-17 09:43:20|385.4|380|385.36|379.96|385.4|380|385.34|379.94|5
1642412610000|2022-01-17 09:43:30|385.35|379.95|385.34|379.94|385.36|379.96|385.33|379.93|7
1642412620000|2022-01-17 09:43:40|385.33|379.93|385.37|379.97|385.37|379.97|385.33|379.93|4
1642412630000|2022-01-17 09:43:50|385.38|379.98|385.4|380|385.4|380|385.38|379.98|3
1642412640000|2022-01-17 09:44:00|385.39|379.99|385.45|380.05|385.45|380.05|385.39|379.99|5
1642412650000|2022-01-17 09:44:10|385.42|380.02|385.33|379.93|385.43|380.03|385.32|379.92|15
1642412660000|2022-01-17 09:44:20|385.32|379.92|385.33|379.93|385.34|379.94|385.29|379.89|8
1642412670000|2022-01-17 09:44:30|385.32|379.92|385.32|379.92|385.34|379.94|385.31|379.91|7
1642412680000|2022-01-17 09:44:40|385.33|379.93|385.27|379.87|385.33|379.93|385.2|379.8|30
1642412690000|2022-01-17 09:44:50|385.26|379.86|385.25|379.85|385.29|379.89|385.25|379.85|11
1642412700000|2022-01-17 09:45:00|385.27|379.87|385.34|379.94|385.46|380.06|385.27|379.87|24
1642412710000|2022-01-17 09:45:10|385.33|379.93|385.24|379.84|385.39|379.99|385.23|379.83|14
1642412720000|2022-01-17 09:45:20|385.28|379.88|385.29|379.89|385.32|379.92|385.25|379.85|6
1642412730000|2022-01-17 09:45:30|385.28|379.88|385.3|379.9|385.31|379.91|385.27|379.87|16
1642412740000|2022-01-17 09:45:40|385.31|379.91|385.32|379.92|385.33|379.93|385.27|379.87|8
1642412750000|2022-01-17 09:45:50|385.3|379.9|385.31|379.91|385.31|379.91|385.27|379.87|3
1642412760000|2022-01-17 09:46:00|385.33|379.93|385.23|379.83|385.33|379.93|385.21|379.81|12
1642412770000|2022-01-17 09:46:10|385.27|379.87|385.27|379.87|385.28|379.88|385.26|379.86|12
1642412780000|2022-01-17 09:46:20|385.28|379.88|385.31|379.91|385.32|379.92|385.28|379.88|14
1642412790000|2022-01-17 09:46:30|385.27|379.87|385.37|379.97|385.37|379.97|385.27|379.87|17
1642412800000|2022-01-17 09:46:40|385.35|379.95|385.34|379.94|385.39|379.99|385.32|379.92|16
1642412810000|2022-01-17 09:46:50|385.35|379.95|385.32|379.92|385.38|379.98|385.32|379.92|14
1642412820000|2022-01-17 09:47:00|385.29|379.89|385.32|379.92|385.35|379.95|385.29|379.89|7
1642412830000|2022-01-17 09:47:10|385.33|379.93|385.37|379.97|385.37|379.97|385.32|379.92|3
1642412840000|2022-01-17 09:47:20|385.36|379.96|385.35|379.95|385.36|379.96|385.35|379.95|2
1642412850000|2022-01-17 09:47:30|385.36|379.96|385.5|380.1|385.5|380.1|385.34|379.94|11
1642412860000|2022-01-17 09:47:40|385.51|380.11|385.49|380.09|385.51|380.11|385.49|380.09|3
1642412870000|2022-01-17 09:47:50|385.5|380.1|385.43|380.03|385.5|380.1|385.43|380.03|5
1642412880000|2022-01-17 09:48:00|385.44|380.04|385.51|380.11|385.52|380.12|385.43|380.03|15
1642412890000|2022-01-17 09:48:10|385.49|380.09|385.53|380.13|385.53|380.13|385.49|380.09|5
1642412900000|2022-01-17 09:48:20|385.51|380.11|385.55|380.15|385.55|380.15|385.51|380.11|4
1642412910000|2022-01-17 09:48:30|385.54|380.14|385.62|380.22|385.62|380.22|385.52|380.12|14
1642412920000|2022-01-17 09:48:40|385.57|380.17|385.57|380.17|385.57|380.17|385.55|380.15|4
1642412930000|2022-01-17 09:48:50|385.56|380.16|385.62|380.22|385.62|380.22|385.56|380.16|7
1642412940000|2022-01-17 09:49:00|385.66|380.26|385.66|380.26|385.66|380.26|385.66|380.26|1
1642412950000|2022-01-17 09:49:10|385.71|380.31|385.66|380.26|385.71|380.31|385.66|380.26|2
1642412960000|2022-01-17 09:49:20|385.64|380.24|386.11|380.71|386.11|380.71|385.63|380.23|15
1642412970000|2022-01-17 09:49:30|386.08|380.68|386.38|380.98|386.38|380.98|386.08|380.68|28
1642412980000|2022-01-17 09:49:40|386.43|381.03|386.46|381.06|386.46|381.06|386.43|381.03|3
1642412990000|2022-01-17 09:49:50|386.47|381.07|386.5|381.1|386.51|381.11|386.45|381.05|11
1642413000000|2022-01-17 09:50:00|386.49|381.09|386.5|381.1|386.52|381.12|386.49|381.09|10
1642413010000|2022-01-17 09:50:10|386.49|381.09|386.51|381.11|386.55|381.15|386.49|381.09|14
1642413020000|2022-01-17 09:50:20|386.5|381.1|386.48|381.08|386.54|381.14|386.48|381.08|21
1642413030000|2022-01-17 09:50:30|386.49|381.09|386.33|380.93|386.54|381.14|386.22|380.82|28
1642413040000|2022-01-17 09:50:40|386.26|380.86|386.36|380.96|386.41|381.01|386.26|380.86|22
1642413050000|2022-01-17 09:50:50|386.32|380.92|386.36|380.96|386.42|381.02|386.27|380.87|24
1642413060000|2022-01-17 09:51:00|386.35|380.95|386.43|381.03|386.5|381.1|386.35|380.95|17
1642413070000|2022-01-17 09:51:10|386.44|381.04|386.45|381.05|386.46|381.06|386.43|381.03|8
1642413080000|2022-01-17 09:51:20|386.44|381.04|386.34|380.94|386.44|381.04|386.33|380.93|11
1642413090000|2022-01-17 09:51:30|386.32|380.92|386.32|380.92|386.33|380.93|386.32|380.92|3
1642413100000|2022-01-17 09:51:40|386.33|380.93|386.32|380.92|386.33|380.93|386.32|380.92|6
1642413110000|2022-01-17 09:51:50|386.31|380.91|386.31|380.91|386.31|380.91|386.31|380.91|1
1642413120000|2022-01-17 09:52:00|386.29|380.89|386.21|380.81|386.3|380.9|386.15|380.75|11
1642413130000|2022-01-17 09:52:10|386.17|380.77|386.22|380.82|386.26|380.86|386.15|380.75|16
1642413140000|2022-01-17 09:52:20|386.2|380.8|386.24|380.84|386.24|380.84|386.2|380.8|9
1642413150000|2022-01-17 09:52:30|386.22|380.82|386.25|380.85|386.29|380.89|386.18|380.78|16
1642413160000|2022-01-17 09:52:40|386.2|380.8|386.25|380.85|386.35|380.95|386.2|380.8|12
1642413170000|2022-01-17 09:52:50|386.27|380.87|386.24|380.84|386.27|380.87|386.21|380.81|11
1642413180000|2022-01-17 09:53:00|386.25|380.85|386.22|380.82|386.25|380.85|386.2|380.8|8
1642413190000|2022-01-17 09:53:10|386.23|380.83|386.2|380.8|386.24|380.84|386.17|380.77|8
1642413200000|2022-01-17 09:53:20|386.24|380.84|386.22|380.82|386.24|380.84|386.22|380.82|4
1642413210000|2022-01-17 09:53:30|386.23|380.83|386.18|380.78|386.23|380.83|386.15|380.75|10
1642413220000|2022-01-17 09:53:40|386.19|380.79|386.17|380.77|386.26|380.86|386.14|380.74|16
1642413230000|2022-01-17 09:53:50|386.18|380.78|386.2|380.8|386.2|380.8|386.18|380.78|2
1642413240000|2022-01-17 09:54:00|386.17|380.77|386.26|380.86|386.35|380.95|386.17|380.77|17
1642413250000|2022-01-17 09:54:10|386.27|380.87|386.24|380.84|386.34|380.94|386.21|380.81|22
1642413260000|2022-01-17 09:54:20|386.22|380.82|386.48|381.08|386.55|381.15|386.22|380.82|17
1642413270000|2022-01-17 09:54:30|386.47|381.07|386.42|381.02|386.47|381.07|386.37|380.97|16
1642413280000|2022-01-17 09:54:40|386.41|381.01|386.41|381.01|386.44|381.04|386.39|380.99|11
1642413290000|2022-01-17 09:54:50|386.43|381.03|386.41|381.01|386.43|381.03|386.4|381|5
1642413300000|2022-01-17 09:55:00|386.4|381|386.37|380.97|386.41|381.01|386.29|380.89|19
1642413310000|2022-01-17 09:55:10|386.38|380.98|386.37|380.97|386.39|380.99|386.35|380.95|11
1642413320000|2022-01-17 09:55:20|386.36|380.96|386.36|380.96|386.39|380.99|386.36|380.96|10
1642413330000|2022-01-17 09:55:30|386.34|380.94|386.33|380.93|386.34|380.94|386.33|380.93|4
1642413340000|2022-01-17 09:55:40|386.32|380.92|386.18|380.78|386.32|380.92|386.14|380.74|18
1642413350000|2022-01-17 09:55:50|386.17|380.77|386.18|380.78|386.22|380.82|386.17|380.77|15
1642413360000|2022-01-17 09:56:00|386.19|380.79|386.06|380.66|386.22|380.82|386.05|380.65|16
1642413370000|2022-01-17 09:56:10|386.07|380.67|386.06|380.66|386.07|380.67|386.04|380.64|12
1642413380000|2022-01-17 09:56:20|386.05|380.65|386.06|380.66|386.06|380.66|386.05|380.65|4
1642413390000|2022-01-17 09:56:30|386.05|380.65|385.98|380.58|386.05|380.65|385.96|380.56|16
1642413400000|2022-01-17 09:56:40|386|380.6|385.88|380.48|386.03|380.63|385.79|380.39|15
1642413410000|2022-01-17 09:56:50|385.82|380.42|385.88|380.48|385.88|380.48|385.82|380.42|2
1642413420000|2022-01-17 09:57:00|385.87|380.47|385.87|380.47|385.88|380.48|385.78|380.38|8
1642413430000|2022-01-17 09:57:10|385.86|380.46|385.91|380.51|385.93|380.53|385.86|380.46|5
1642413440000|2022-01-17 09:57:20|385.94|380.54|385.84|380.44|385.94|380.54|385.83|380.43|11
1642413450000|2022-01-17 09:57:30|385.85|380.45|385.84|380.44|385.85|380.45|385.82|380.42|8
1642413460000|2022-01-17 09:57:40|385.82|380.42|385.85|380.45|385.86|380.46|385.82|380.42|5
1642413470000|2022-01-17 09:57:50|385.84|380.44|385.83|380.43|385.84|380.44|385.83|380.43|4
1642413480000|2022-01-17 09:58:00|385.82|380.42|385.83|380.43|385.85|380.45|385.82|380.42|10
1642413490000|2022-01-17 09:58:10|385.84|380.44|385.89|380.49|385.93|380.53|385.83|380.43|14
1642413500000|2022-01-17 09:58:20|385.9|380.5|385.91|380.51|385.92|380.52|385.89|380.49|10
1642413510000|2022-01-17 09:58:30|385.92|380.52|385.95|380.55|385.96|380.56|385.91|380.51|11
1642413520000|2022-01-17 09:58:40|385.93|380.53|385.95|380.55|385.96|380.56|385.92|380.52|8
1642413530000|2022-01-17 09:58:50|385.93|380.53|385.96|380.56|385.96|380.56|385.93|380.53|7
1642413540000|2022-01-17 09:59:00|386.02|380.62|386.03|380.63|386.04|380.64|385.99|380.59|5
1642413550000|2022-01-17 09:59:10|386.04|380.64|385.98|380.58|386.04|380.64|385.95|380.55|14
1642413560000|2022-01-17 09:59:20|385.99|380.59|385.94|380.54|386.01|380.61|385.93|380.53|14
1642413570000|2022-01-17 09:59:30|385.95|380.55|385.94|380.54|385.95|380.55|385.91|380.51|12
1642413580000|2022-01-17 09:59:40|385.95|380.55|385.87|380.47|385.95|380.55|385.83|380.43|13
1642413590000|2022-01-17 09:59:50|385.85|380.45|385.78|380.38|385.86|380.46|385.78|380.38|13
1642413600000|2022-01-17 10:00:00|385.79|380.39|385.67|380.27|385.8|380.4|385.66|380.26|24
1642413610000|2022-01-17 10:00:10|385.66|380.26|385.75|380.35|385.76|380.36|385.63|380.23|20
1642413620000|2022-01-17 10:00:20|385.71|380.31|385.71|380.31|385.75|380.35|385.64|380.24|15
1642413630000|2022-01-17 10:00:30|385.7|380.3|385.7|380.3|385.71|380.31|385.67|380.27|13
1642413640000|2022-01-17 10:00:40|385.69|380.29|385.68|380.28|385.71|380.31|385.68|380.28|13
1642413650000|2022-01-17 10:00:50|385.67|380.27|385.69|380.29|385.7|380.3|385.67|380.27|14
1642413660000|2022-01-17 10:01:00|385.74|380.34|385.82|380.42|385.82|380.42|385.64|380.24|23
1642413670000|2022-01-17 10:01:10|385.8|380.4|385.96|380.56|385.98|380.58|385.8|380.4|21
1642413680000|2022-01-17 10:01:20|385.95|380.55|385.97|380.57|386.04|380.64|385.94|380.54|17
1642413690000|2022-01-17 10:01:30|385.98|380.58|386|380.6|386.04|380.64|385.97|380.57|10
1642413700000|2022-01-17 10:01:40|385.96|380.56|385.99|380.59|386.04|380.64|385.96|380.56|9
1642413710000|2022-01-17 10:01:50|385.96|380.56|386.03|380.63|386.04|380.64|385.96|380.56|8
1642413720000|2022-01-17 10:02:00|386.02|380.62|386.16|380.76|386.26|380.86|386.02|380.62|17
1642413730000|2022-01-17 10:02:10|386.18|380.78|386.21|380.81|386.24|380.84|386.18|380.78|21
1642413740000|2022-01-17 10:02:20|386.22|380.82|386.19|380.79|386.22|380.82|386.15|380.75|16
1642413750000|2022-01-17 10:02:30|386.18|380.78|386.17|380.77|386.19|380.79|386.16|380.76|5
1642413760000|2022-01-17 10:02:40|386.13|380.73|386.15|380.75|386.15|380.75|386.1|380.7|10
1642413770000|2022-01-17 10:02:50|386.14|380.74|386.1|380.7|386.15|380.75|386.09|380.69|15
1642413780000|2022-01-17 10:03:00|386.08|380.68|385.86|380.46|386.08|380.68|385.86|380.46|15
1642413790000|2022-01-17 10:03:10|385.88|380.48|385.87|380.47|385.88|380.48|385.87|380.47|6
1642413800000|2022-01-17 10:03:20|385.88|380.48|385.87|380.47|385.88|380.48|385.87|380.47|2
1642413810000|2022-01-17 10:03:30|385.84|380.44|385.65|380.25|385.86|380.46|385.65|380.25|20
1642413820000|2022-01-17 10:03:40|385.66|380.26|385.6|380.2|385.71|380.31|385.6|380.2|23
1642413830000|2022-01-17 10:03:50|385.63|380.23|385.59|380.19|385.63|380.23|385.58|380.18|11
1642413840000|2022-01-17 10:04:00|385.62|380.22|385.62|380.22|385.63|380.23|385.57|380.17|20
1642413850000|2022-01-17 10:04:10|385.63|380.23|385.61|380.21|385.63|380.23|385.59|380.19|9
1642413860000|2022-01-17 10:04:20|385.6|380.2|385.57|380.17|385.6|380.2|385.57|380.17|3
1642413870000|2022-01-17 10:04:30|385.58|380.18|385.58|380.18|385.58|380.18|385.58|380.18|1
1642413880000|2022-01-17 10:04:40|385.57|380.17|385.48|380.08|385.57|380.17|385.45|380.05|17
1642413890000|2022-01-17 10:04:50|385.49|380.09|385.5|380.1|385.5|380.1|385.48|380.08|10
1642413900000|2022-01-17 10:05:00|385.48|380.08|385.4|380|385.53|380.13|385.4|380|17
1642413910000|2022-01-17 10:05:10|385.43|380.03|385.29|379.89|385.43|380.03|385.26|379.86|25
1642413920000|2022-01-17 10:05:20|385.31|379.91|385.23|379.83|385.31|379.91|385.19|379.79|14
1642413930000|2022-01-17 10:05:30|385.21|379.81|385.25|379.85|385.37|379.97|385.2|379.8|20
1642413940000|2022-01-17 10:05:40|385.24|379.84|385.24|379.84|385.26|379.86|385.23|379.83|9
1642413950000|2022-01-17 10:05:50|385.22|379.82|385.24|379.84|385.26|379.86|385.19|379.79|13
1642413960000|2022-01-17 10:06:00|385.23|379.83|385.15|379.75|385.25|379.85|385.15|379.75|15
1642413970000|2022-01-17 10:06:10|385.16|379.76|385.28|379.88|385.28|379.88|385.16|379.76|12
1642413980000|2022-01-17 10:06:20|385.27|379.87|385.27|379.87|385.27|379.87|385.26|379.86|3
1642413990000|2022-01-17 10:06:30|385.28|379.88|385.28|379.88|385.28|379.88|385.28|379.88|1
1642414000000|2022-01-17 10:06:40|385.3|379.9|385.28|379.88|385.3|379.9|385.14|379.74|21
1642414010000|2022-01-17 10:06:50|385.24|379.84|385.32|379.92|385.36|379.96|385.22|379.82|16
1642414020000|2022-01-17 10:07:00|385.35|379.95|385.32|379.92|385.38|379.98|385.29|379.89|19
1642414030000|2022-01-17 10:07:10|385.3|379.9|385.28|379.88|385.33|379.93|385.24|379.84|17
1642414040000|2022-01-17 10:07:20|385.29|379.89|385.29|379.89|385.33|379.93|385.27|379.87|12
1642414050000|2022-01-17 10:07:30|385.28|379.88|385.28|379.88|385.29|379.89|385.26|379.86|10
1642414060000|2022-01-17 10:07:40|385.29|379.89|385.29|379.89|385.3|379.9|385.29|379.89|5
1642414070000|2022-01-17 10:07:50|385.3|379.9|385.3|379.9|385.3|379.9|385.3|379.9|1
1642414080000|2022-01-17 10:08:00|385.29|379.89|385.49|380.09|385.5|380.1|385.29|379.89|18
1642414090000|2022-01-17 10:08:10|385.5|380.1|385.61|380.21|385.63|380.23|385.5|380.1|10
1642414100000|2022-01-17 10:08:20|385.6|380.2|385.6|380.2|385.63|380.23|385.56|380.16|13
1642414110000|2022-01-17 10:08:30|385.61|380.21|385.72|380.32|385.75|380.35|385.6|380.2|12
1642414120000|2022-01-17 10:08:40|385.74|380.34|385.65|380.25|385.74|380.34|385.62|380.22|14
1642414130000|2022-01-17 10:08:50|385.68|380.28|385.6|380.2|385.68|380.28|385.58|380.18|13
1642414140000|2022-01-17 10:09:00|385.63|380.23|385.71|380.31|385.71|380.31|385.63|380.23|18
1642414150000|2022-01-17 10:09:10|385.72|380.32|385.72|380.32|385.73|380.33|385.72|380.32|9
1642414160000|2022-01-17 10:09:20|385.73|380.33|385.74|380.34|385.74|380.34|385.72|380.32|12
1642414170000|2022-01-17 10:09:30|385.72|380.32|385.76|380.36|385.77|380.37|385.72|380.32|11
1642414180000|2022-01-17 10:09:40|385.77|380.37|385.73|380.33|385.77|380.37|385.73|380.33|3
1642414190000|2022-01-17 10:09:50|385.75|380.35|385.79|380.39|385.79|380.39|385.73|380.33|10
1642414200000|2022-01-17 10:10:00|385.81|380.41|385.8|380.4|385.82|380.42|385.79|380.39|7
1642414210000|2022-01-17 10:10:10|385.81|380.41|385.76|380.36|385.81|380.41|385.76|380.36|7
1642414220000|2022-01-17 10:10:20|385.77|380.37|385.76|380.36|385.77|380.37|385.76|380.36|2
1642414230000|2022-01-17 10:10:30|385.77|380.37|385.89|380.49|385.93|380.53|385.77|380.37|9
1642414240000|2022-01-17 10:10:40|385.88|380.48|385.89|380.49|385.9|380.5|385.88|380.48|8
1642414250000|2022-01-17 10:10:50|385.9|380.5|385.93|380.53|385.93|380.53|385.88|380.48|16
1642414260000|2022-01-17 10:11:00|385.94|380.54|385.97|380.57|385.98|380.58|385.93|380.53|10
1642414270000|2022-01-17 10:11:10|385.99|380.59|385.99|380.59|386|380.6|385.98|380.58|7
1642414280000|2022-01-17 10:11:20|386|380.6|386.01|380.61|386.01|380.61|385.99|380.59|8
1642414290000|2022-01-17 10:11:30|386|380.6|386.06|380.66|386.09|380.69|385.99|380.59|20
1642414300000|2022-01-17 10:11:40|386.07|380.67|386.03|380.63|386.07|380.67|386.01|380.61|16
1642414310000|2022-01-17 10:11:50|386.01|380.61|385.98|380.58|386.03|380.63|385.97|380.57|10
1642414320000|2022-01-17 10:12:00|386|380.6|385.97|380.57|386|380.6|385.95|380.55|11
1642414330000|2022-01-17 10:12:10|385.98|380.58|386.08|380.68|386.09|380.69|385.98|380.58|15
1642414340000|2022-01-17 10:12:20|386.05|380.65|386.01|380.61|386.06|380.66|385.92|380.52|21
1642414350000|2022-01-17 10:12:30|385.98|380.58|385.95|380.55|385.98|380.58|385.94|380.54|15
1642414360000|2022-01-17 10:12:40|385.96|380.56|385.95|380.55|385.99|380.59|385.94|380.54|12
1642414370000|2022-01-17 10:12:50|385.94|380.54|385.89|380.49|385.97|380.57|385.89|380.49|16
1642414380000|2022-01-17 10:13:00|385.9|380.5|385.93|380.53|385.94|380.54|385.89|380.49|6
1642414390000|2022-01-17 10:13:10|385.94|380.54|385.95|380.55|385.96|380.56|385.93|380.53|12
1642414400000|2022-01-17 10:13:20|385.91|380.51|385.95|380.55|385.95|380.55|385.91|380.51|4
1642414410000|2022-01-17 10:13:30|385.96|380.56|385.96|380.56|385.96|380.56|385.96|380.56|1
1642414420000|2022-01-17 10:13:40|385.95|380.55|385.88|380.48|385.95|380.55|385.88|380.48|5
1642414430000|2022-01-17 10:13:50|385.89|380.49|385.89|380.49|385.89|380.49|385.87|380.47|5
1642414440000|2022-01-17 10:14:00|385.87|380.47|385.93|380.53|385.93|380.53|385.85|380.45|10
1642414450000|2022-01-17 10:14:10|385.91|380.51|385.92|380.52|385.94|380.54|385.86|380.46|17
1642414460000|2022-01-17 10:14:20|385.95|380.55|385.92|380.52|385.98|380.58|385.92|380.52|11
1642414470000|2022-01-17 10:14:30|385.93|380.53|385.89|380.49|385.93|380.53|385.89|380.49|5
1642414480000|2022-01-17 10:14:40|385.9|380.5|385.92|380.52|385.92|380.52|385.89|380.49|5
1642414490000|2022-01-17 10:14:50|385.89|380.49|385.87|380.47|385.92|380.52|385.86|380.46|10
1642414500000|2022-01-17 10:15:00|385.86|380.46|385.86|380.46|385.86|380.46|385.85|380.45|7
1642414510000|2022-01-17 10:15:10|385.81|380.41|385.85|380.45|385.85|380.45|385.81|380.41|2
1642414520000|2022-01-17 10:15:20|385.86|380.46|385.86|380.46|385.86|380.46|385.85|380.45|13
1642414530000|2022-01-17 10:15:30|385.85|380.45|385.87|380.47|385.87|380.47|385.85|380.45|3
1642414540000|2022-01-17 10:15:40|385.86|380.46|385.86|380.46|385.87|380.47|385.85|380.45|9
1642414550000|2022-01-17 10:15:50|385.85|380.45|385.86|380.46|385.86|380.46|385.85|380.45|6
1642414560000|2022-01-17 10:16:00|385.85|380.45|385.79|380.39|385.85|380.45|385.78|380.38|7
1642414580000|2022-01-17 10:16:20|385.8|380.4|385.81|380.41|385.82|380.42|385.79|380.39|8
1642414590000|2022-01-17 10:16:30|385.8|380.4|385.74|380.34|385.81|380.41|385.74|380.34|12
1642414600000|2022-01-17 10:16:40|385.76|380.36|385.76|380.36|385.76|380.36|385.73|380.33|11
1642414610000|2022-01-17 10:16:50|385.75|380.35|385.74|380.34|385.75|380.35|385.74|380.34|2
1642414620000|2022-01-17 10:17:00|385.75|380.35|385.71|380.31|385.75|380.35|385.7|380.3|12
1642414630000|2022-01-17 10:17:10|385.68|380.28|385.59|380.19|385.7|380.3|385.55|380.15|17
1642414640000|2022-01-17 10:17:20|385.65|380.25|385.59|380.19|385.65|380.25|385.59|380.19|15
1642414650000|2022-01-17 10:17:30|385.56|380.16|385.54|380.14|385.56|380.16|385.53|380.13|9
1642414660000|2022-01-17 10:17:40|385.53|380.13|385.54|380.14|385.54|380.14|385.53|380.13|2
1642414670000|2022-01-17 10:17:50|385.53|380.13|385.52|380.12|385.54|380.14|385.52|380.12|9
1642414680000|2022-01-17 10:18:00|385.51|380.11|385.54|380.14|385.54|380.14|385.51|380.11|3
1642414690000|2022-01-17 10:18:10|385.53|380.13|385.52|380.12|385.53|380.13|385.5|380.1|3
1642414700000|2022-01-17 10:18:20|385.51|380.11|385.42|380.02|385.51|380.11|385.42|380.02|6
1642414710000|2022-01-17 10:18:30|385.43|380.03|385.45|380.05|385.49|380.09|385.42|380.02|17
1642414720000|2022-01-17 10:18:40|385.44|380.04|385.44|380.04|385.47|380.07|385.44|380.04|13
1642414730000|2022-01-17 10:18:50|385.47|380.07|385.34|379.94|385.47|380.07|385.34|379.94|15
1642414740000|2022-01-17 10:19:00|385.35|379.95|385.38|379.98|385.41|380.01|385.35|379.95|11
1642414750000|2022-01-17 10:19:10|385.37|379.97|385.3|379.9|385.37|379.97|385.26|379.86|16
1642414760000|2022-01-17 10:19:20|385.29|379.89|385.28|379.88|385.32|379.92|385.28|379.88|10
1642414770000|2022-01-17 10:19:30|385.26|379.86|385.3|379.9|385.31|379.91|385.26|379.86|20
1642414780000|2022-01-17 10:19:40|385.31|379.91|385.31|379.91|385.31|379.91|385.28|379.88|7
1642414790000|2022-01-17 10:19:50|385.32|379.92|385.35|379.95|385.36|379.96|385.31|379.91|6
1642414800000|2022-01-17 10:20:00|385.33|379.93|385.36|379.96|385.38|379.98|385.33|379.93|7
1642414810000|2022-01-17 10:20:10|385.37|379.97|385.34|379.94|385.37|379.97|385.34|379.94|12
1642414820000|2022-01-17 10:20:20|385.31|379.91|385.29|379.89|385.34|379.94|385.28|379.88|7
1642414830000|2022-01-17 10:20:30|385.28|379.88|385.29|379.89|385.34|379.94|385.27|379.87|8
1642414840000|2022-01-17 10:20:40|385.28|379.88|385.28|379.88|385.33|379.93|385.27|379.87|9
1642414850000|2022-01-17 10:20:50|385.27|379.87|385.26|379.86|385.35|379.95|385.25|379.85|22
1642414860000|2022-01-17 10:21:00|385.29|379.89|385.21|379.81|385.29|379.89|385.17|379.77|10
1642414870000|2022-01-17 10:21:10|385.22|379.82|385.23|379.83|385.23|379.83|385.22|379.82|8
1642414880000|2022-01-17 10:21:20|385.22|379.82|385.17|379.77|385.23|379.83|385.15|379.75|15
1642414890000|2022-01-17 10:21:30|385.18|379.78|385.16|379.76|385.23|379.83|385.12|379.72|17
1642414900000|2022-01-17 10:21:40|385.15|379.75|385.16|379.76|385.16|379.76|385.15|379.75|2
1642414910000|2022-01-17 10:21:50|385.15|379.75|385.13|379.73|385.15|379.75|385.11|379.71|9
1642414920000|2022-01-17 10:22:00|385.06|379.66|385.08|379.68|385.12|379.72|385.06|379.66|17
1642414930000|2022-01-17 10:22:10|385.06|379.66|385.07|379.67|385.09|379.69|385.06|379.66|10
1642414940000|2022-01-17 10:22:20|385.08|379.68|385.11|379.71|385.11|379.71|385.07|379.67|10
1642414950000|2022-01-17 10:22:30|385.1|379.7|385.1|379.7|385.11|379.71|385.07|379.67|13
1642414960000|2022-01-17 10:22:40|385.11|379.71|385.17|379.77|385.17|379.77|385.06|379.66|19
1642414970000|2022-01-17 10:22:50|385.09|379.69|385.11|379.71|385.11|379.71|385.07|379.67|6
1642414980000|2022-01-17 10:23:00|385.09|379.69|385.08|379.68|385.1|379.7|385.07|379.67|4
1642414990000|2022-01-17 10:23:10|385.07|379.67|385.09|379.69|385.1|379.7|385.07|379.67|5
1642415010000|2022-01-17 10:23:30|385.1|379.7|385.07|379.67|385.1|379.7|385.05|379.65|9
1642415020000|2022-01-17 10:23:40|385.06|379.66|385.04|379.64|385.06|379.66|385.04|379.64|3
1642415030000|2022-01-17 10:23:50|385.03|379.63|385.15|379.75|385.16|379.76|385.03|379.63|12
1642415040000|2022-01-17 10:24:00|385.14|379.74|385.07|379.67|385.14|379.74|385.07|379.67|11
1642415050000|2022-01-17 10:24:10|385.08|379.68|385.13|379.73|385.13|379.73|385.06|379.66|6
1642415060000|2022-01-17 10:24:20|385.12|379.72|385.04|379.64|385.12|379.72|385.02|379.62|12
1642415070000|2022-01-17 10:24:30|385.06|379.66|385.03|379.63|385.08|379.68|385.03|379.63|18
1642415080000|2022-01-17 10:24:40|385.08|379.68|385.08|379.68|385.08|379.68|385.03|379.63|9
1642415090000|2022-01-17 10:24:50|385.07|379.67|385.04|379.64|385.08|379.68|385.02|379.62|8
1642415100000|2022-01-17 10:25:00|385.02|379.62|385|379.6|385.02|379.62|384.98|379.58|7
1642415110000|2022-01-17 10:25:10|385.02|379.62|385.03|379.63|385.03|379.63|385|379.6|8
1642415120000|2022-01-17 10:25:20|385.04|379.64|385.1|379.7|385.11|379.71|385.01|379.61|14
1642415130000|2022-01-17 10:25:30|385.11|379.71|385.08|379.68|385.11|379.71|385.08|379.68|5
1642415140000|2022-01-17 10:25:40|385.09|379.69|385.05|379.65|385.09|379.69|385.03|379.63|11
1642415150000|2022-01-17 10:25:50|385.06|379.66|385.05|379.65|385.08|379.68|385.05|379.65|16
1642415160000|2022-01-17 10:26:00|385.06|379.66|385.06|379.66|385.06|379.66|385.04|379.64|6
1642415170000|2022-01-17 10:26:10|385.05|379.65|385.06|379.66|385.06|379.66|385.04|379.64|4
1642415180000|2022-01-17 10:26:20|385.03|379.63|384.99|379.59|385.03|379.63|384.96|379.56|19
1642415190000|2022-01-17 10:26:30|385|379.6|384.89|379.49|385.03|379.63|384.89|379.49|10
1642415200000|2022-01-17 10:26:40|384.96|379.56|385|379.6|385.06|379.66|384.96|379.56|25
1642415210000|2022-01-17 10:26:50|385.04|379.64|385.03|379.63|385.05|379.65|385|379.6|6
1642415220000|2022-01-17 10:27:00|385.04|379.64|385.26|379.86|385.26|379.86|385.04|379.64|5
1642415230000|2022-01-17 10:27:10|385.27|379.87|385.32|379.92|385.32|379.92|385.2|379.8|16
1642415240000|2022-01-17 10:27:20|385.31|379.91|385.29|379.89|385.31|379.91|385.28|379.88|5
1642415250000|2022-01-17 10:27:30|385.28|379.88|385.28|379.88|385.29|379.89|385.27|379.87|7
1642415260000|2022-01-17 10:27:40|385.29|379.89|385.25|379.85|385.29|379.89|385.25|379.85|4
1642415270000|2022-01-17 10:27:50|385.29|379.89|385.32|379.92|385.34|379.94|385.29|379.89|7
1642415300000|2022-01-17 10:28:20|385.31|379.91|385.3|379.9|385.32|379.92|385.3|379.9|4
1642415310000|2022-01-17 10:28:30|385.31|379.91|385.21|379.81|385.33|379.93|385.21|379.81|14
1642415320000|2022-01-17 10:28:40|385.25|379.85|385.23|379.83|385.25|379.85|385.23|379.83|3
1642415340000|2022-01-17 10:29:00|385.24|379.84|385.23|379.83|385.24|379.84|385.23|379.83|2
1642415350000|2022-01-17 10:29:10|385.24|379.84|385.31|379.91|385.31|379.91|385.24|379.84|5
1642415360000|2022-01-17 10:29:20|385.3|379.9|385.3|379.9|385.37|379.97|385.29|379.89|10
1642415370000|2022-01-17 10:29:30|385.31|379.91|385.27|379.87|385.32|379.92|385.22|379.82|13
1642415380000|2022-01-17 10:29:40|385.23|379.83|385.26|379.86|385.27|379.87|385.23|379.83|10
1642415390000|2022-01-17 10:29:50|385.25|379.85|385.28|379.88|385.28|379.88|385.25|379.85|7
1642415400000|2022-01-17 10:30:00|385.26|379.86|385.27|379.87|385.29|379.89|385.26|379.86|10
1642415410000|2022-01-17 10:30:10|385.26|379.86|385.27|379.87|385.27|379.87|385.26|379.86|2
1642415420000|2022-01-17 10:30:20|385.29|379.89|385.28|379.88|385.29|379.89|385.27|379.87|14
1642415430000|2022-01-17 10:30:30|385.29|379.89|385.19|379.79|385.31|379.91|385.18|379.78|15
1642415440000|2022-01-17 10:30:40|385.22|379.82|385.15|379.75|385.26|379.86|385.15|379.75|14
1642415450000|2022-01-17 10:30:50|385.19|379.79|385.12|379.72|385.19|379.79|385.08|379.68|10
1642415460000|2022-01-17 10:31:00|385.11|379.71|385.1|379.7|385.13|379.73|385.1|379.7|4
1642415470000|2022-01-17 10:31:10|385.11|379.71|385.1|379.7|385.15|379.75|385.1|379.7|13
1642415480000|2022-01-17 10:31:20|385.09|379.69|385.13|379.73|385.13|379.73|385.09|379.69|6
1642415490000|2022-01-17 10:31:30|385.12|379.72|385.12|379.72|385.15|379.75|385.1|379.7|13
1642415500000|2022-01-17 10:31:40|385.13|379.73|385.12|379.72|385.13|379.73|385.12|379.72|4
1642415510000|2022-01-17 10:31:50|385.11|379.71|385.02|379.62|385.12|379.72|385.02|379.62|8
1642415520000|2022-01-17 10:32:00|385.01|379.61|385.06|379.66|385.08|379.68|385.01|379.61|7
1642415530000|2022-01-17 10:32:10|385.07|379.67|385.03|379.63|385.09|379.69|385.02|379.62|10
1642415540000|2022-01-17 10:32:20|385.04|379.64|385.04|379.64|385.04|379.64|385.02|379.62|7
1642415550000|2022-01-17 10:32:30|385.03|379.63|385.01|379.61|385.04|379.64|384.91|379.51|11
1642415560000|2022-01-17 10:32:40|385|379.6|384.91|379.51|385.01|379.61|384.9|379.5|21
1642415570000|2022-01-17 10:32:50|384.92|379.52|384.97|379.57|384.98|379.58|384.92|379.52|11
1642415580000|2022-01-17 10:33:00|384.96|379.56|384.99|379.59|385|379.6|384.96|379.56|18
1642415590000|2022-01-17 10:33:10|384.98|379.58|385.07|379.67|385.09|379.69|384.98|379.58|16
1642415600000|2022-01-17 10:33:20|385.06|379.66|385.04|379.64|385.09|379.69|384.98|379.58|24
1642415610000|2022-01-17 10:33:30|385.05|379.65|384.97|379.57|385.08|379.68|384.97|379.57|12
1642415620000|2022-01-17 10:33:40|384.99|379.59|385.01|379.61|385.01|379.61|384.99|379.59|6
1642415630000|2022-01-17 10:33:50|385.03|379.63|385.01|379.61|385.03|379.63|385.01|379.61|4
1642415640000|2022-01-17 10:34:00|385.02|379.62|385.02|379.62|385.03|379.63|385.01|379.61|4
1642415650000|2022-01-17 10:34:10|385|379.6|384.99|379.59|385.03|379.63|384.97|379.57|11
1642415660000|2022-01-17 10:34:20|385|379.6|385|379.6|385.01|379.61|384.99|379.59|11
1642415670000|2022-01-17 10:34:30|384.99|379.59|384.92|379.52|385.02|379.62|384.92|379.52|9
1642415680000|2022-01-17 10:34:40|384.97|379.57|384.99|379.59|384.99|379.59|384.95|379.55|9
1642415690000|2022-01-17 10:34:50|385|379.6|384.99|379.59|385|379.6|384.97|379.57|7
1642415700000|2022-01-17 10:35:00|385|379.6|385|379.6|385.08|379.68|384.97|379.57|15
1642415710000|2022-01-17 10:35:10|385.05|379.65|385.02|379.62|385.09|379.69|384.99|379.59|20
1642415720000|2022-01-17 10:35:20|385.01|379.61|385.01|379.61|385.03|379.63|385|379.6|6
1642415730000|2022-01-17 10:35:30|385|379.6|385.02|379.62|385.05|379.65|384.99|379.59|15
1642415740000|2022-01-17 10:35:40|385|379.6|385|379.6|385.02|379.62|385|379.6|5
1642415750000|2022-01-17 10:35:50|385.03|379.63|384.97|379.57|385.08|379.68|384.97|379.57|13
1642415760000|2022-01-17 10:36:00|385.02|379.62|384.99|379.59|385.04|379.64|384.96|379.56|16
1642415770000|2022-01-17 10:36:10|385.02|379.62|384.99|379.59|385.02|379.62|384.99|379.59|8
1642415780000|2022-01-17 10:36:20|385|379.6|385.12|379.72|385.13|379.73|385|379.6|18
1642415790000|2022-01-17 10:36:30|385.1|379.7|385.19|379.79|385.3|379.9|385.08|379.68|22
1642415800000|2022-01-17 10:36:40|385.2|379.8|385.17|379.77|385.23|379.83|385.12|379.72|24
1642415810000|2022-01-17 10:36:50|385.15|379.75|385.07|379.67|385.17|379.77|385.07|379.67|18
1642415820000|2022-01-17 10:37:00|385.08|379.68|385.07|379.67|385.08|379.68|385.03|379.63|16
1642415830000|2022-01-17 10:37:10|385.03|379.63|385.02|379.62|385.07|379.67|384.96|379.56|20
1642415840000|2022-01-17 10:37:20|385.06|379.66|385.1|379.7|385.1|379.7|385.02|379.62|18
1642415850000|2022-01-17 10:37:30|385.07|379.67|385.11|379.71|385.17|379.77|385.07|379.67|15
1642415860000|2022-01-17 10:37:40|385.12|379.72|385.1|379.7|385.13|379.73|385.09|379.69|19
1642415870000|2022-01-17 10:37:50|385.09|379.69|385.09|379.69|385.13|379.73|385.08|379.68|17
1642415880000|2022-01-17 10:38:00|385.12|379.72|385.08|379.68|385.13|379.73|385.08|379.68|9
1642415890000|2022-01-17 10:38:10|385.13|379.73|385.13|379.73|385.15|379.75|385.08|379.68|20
1642415900000|2022-01-17 10:38:20|385.12|379.72|385.12|379.72|385.13|379.73|385.1|379.7|5
1642415910000|2022-01-17 10:38:30|385.13|379.73|385.11|379.71|385.13|379.73|385.11|379.71|4
1642415920000|2022-01-17 10:38:40|385.12|379.72|385.14|379.74|385.14|379.74|385.12|379.72|2
1642415930000|2022-01-17 10:38:50|385.15|379.75|385.17|379.77|385.22|379.82|385.15|379.75|13
1642415940000|2022-01-17 10:39:00|385.15|379.75|385.21|379.81|385.31|379.91|385.15|379.75|25
1642415950000|2022-01-17 10:39:10|385.24|379.84|385.16|379.76|385.24|379.84|385.16|379.76|4
1642415960000|2022-01-17 10:39:20|385.15|379.75|385.38|379.98|385.4|380|385.15|379.75|9
1642415970000|2022-01-17 10:39:30|385.36|379.96|385.3|379.9|385.45|380.05|385.3|379.9|19
1642415980000|2022-01-17 10:39:40|385.31|379.91|385.31|379.91|385.38|379.98|385.31|379.91|8
1642415990000|2022-01-17 10:39:50|385.32|379.92|385.32|379.92|385.37|379.97|385.29|379.89|20
1642416000000|2022-01-17 10:40:00|385.33|379.93|385.13|379.73|385.33|379.93|385.13|379.73|16
1642416010000|2022-01-17 10:40:10|385.18|379.78|385.11|379.71|385.22|379.82|385.09|379.69|24
1642416020000|2022-01-17 10:40:20|385.16|379.76|385.1|379.7|385.17|379.77|385.1|379.7|8
1642416030000|2022-01-17 10:40:30|385.09|379.69|385.08|379.68|385.09|379.69|385.08|379.68|4
1642416040000|2022-01-17 10:40:40|385.09|379.69|385.07|379.67|385.11|379.71|385.07|379.67|8
1642416050000|2022-01-17 10:40:50|385.08|379.68|385.07|379.67|385.09|379.69|385.07|379.67|8
1642416060000|2022-01-17 10:41:00|385.06|379.66|385.08|379.68|385.1|379.7|385.05|379.65|6
1642416070000|2022-01-17 10:41:10|385.09|379.69|385.1|379.7|385.1|379.7|385.08|379.68|7
1642416080000|2022-01-17 10:41:20|385.09|379.69|385.09|379.69|385.11|379.71|385.08|379.68|5
1642416090000|2022-01-17 10:41:30|385.12|379.72|385.11|379.71|385.21|379.81|385.11|379.71|16
1642416100000|2022-01-17 10:41:40|385.13|379.73|385.13|379.73|385.13|379.73|385.11|379.71|6
1642416120000|2022-01-17 10:42:00|385.12|379.72|385.12|379.72|385.12|379.72|385.12|379.72|1
1642416140000|2022-01-17 10:42:20|385.15|379.75|385.2|379.8|385.2|379.8|385.15|379.75|2
1642416150000|2022-01-17 10:42:30|385.16|379.76|385.09|379.69|385.16|379.76|385.07|379.67|8
1642416160000|2022-01-17 10:42:40|385.08|379.68|385.08|379.68|385.08|379.68|385.08|379.68|1
1642416170000|2022-01-17 10:42:50|385.09|379.69|385.1|379.7|385.11|379.71|385.08|379.68|6
1642416180000|2022-01-17 10:43:00|385.12|379.72|385.12|379.72|385.12|379.72|385.08|379.68|10
1642416190000|2022-01-17 10:43:10|385.11|379.71|385.08|379.68|385.11|379.71|385.08|379.68|3
1642416200000|2022-01-17 10:43:20|385.07|379.67|385.1|379.7|385.11|379.71|385.07|379.67|8
1642416210000|2022-01-17 10:43:30|385.11|379.71|385.09|379.69|385.11|379.71|385.09|379.69|2
1642416220000|2022-01-17 10:43:40|385.08|379.68|385.14|379.74|385.14|379.74|385.08|379.68|12
1642416230000|2022-01-17 10:43:50|385.13|379.73|385.09|379.69|385.13|379.73|385.09|379.69|6
1642416240000|2022-01-17 10:44:00|385.1|379.7|385.1|379.7|385.11|379.71|385.08|379.68|7
1642416260000|2022-01-17 10:44:20|385.12|379.72|385.09|379.69|385.13|379.73|385.08|379.68|5
1642416270000|2022-01-17 10:44:30|385.1|379.7|385.08|379.68|385.12|379.72|385.06|379.66|14
1642416280000|2022-01-17 10:44:40|385.09|379.69|385.1|379.7|385.12|379.72|385.08|379.68|7
1642416290000|2022-01-17 10:44:50|385.11|379.71|385.09|379.69|385.12|379.72|385.06|379.66|18
1642416300000|2022-01-17 10:45:00|385.08|379.68|385.09|379.69|385.1|379.7|385.08|379.68|6
1642416320000|2022-01-17 10:45:20|385.08|379.68|385.05|379.65|385.08|379.68|385.01|379.61|8
1642416330000|2022-01-17 10:45:30|385.04|379.64|385.03|379.63|385.05|379.65|385.03|379.63|4
1642416340000|2022-01-17 10:45:40|385.02|379.62|384.84|379.44|385.02|379.62|384.84|379.44|13
1642416350000|2022-01-17 10:45:50|384.83|379.43|384.64|379.24|384.84|379.44|384.64|379.24|13
1642416360000|2022-01-17 10:46:00|384.66|379.26|384.24|378.84|384.66|379.26|384.24|378.84|23
1642416370000|2022-01-17 10:46:10|384.25|378.85|384.26|378.86|384.27|378.87|384.25|378.85|5
1642416380000|2022-01-17 10:46:20|384.25|378.85|384.2|378.8|384.25|378.85|384.2|378.8|12
1642416390000|2022-01-17 10:46:30|384.23|378.83|384.12|378.72|384.23|378.83|384.12|378.72|20
1642416400000|2022-01-17 10:46:40|384.14|378.74|384.23|378.83|384.24|378.84|384.14|378.74|16
1642416410000|2022-01-17 10:46:50|384.24|378.84|384.3|378.9|384.3|378.9|384.23|378.83|7
1642416420000|2022-01-17 10:47:00|384.32|378.92|384.44|379.04|384.44|379.04|384.3|378.9|18
1642416430000|2022-01-17 10:47:10|384.45|379.05|384.43|379.03|384.46|379.06|384.43|379.03|6
1642416440000|2022-01-17 10:47:20|384.45|379.05|384.45|379.05|384.46|379.06|384.42|379.02|16
1642416450000|2022-01-17 10:47:30|384.46|379.06|384.52|379.12|384.52|379.12|384.43|379.03|28
1642416460000|2022-01-17 10:47:40|384.51|379.11|384.59|379.19|384.6|379.2|384.48|379.08|9
1642416470000|2022-01-17 10:47:50|384.58|379.18|384.58|379.18|384.58|379.18|384.57|379.17|3
1642416480000|2022-01-17 10:48:00|384.59|379.19|384.58|379.18|384.62|379.22|384.58|379.18|5
1642416490000|2022-01-17 10:48:10|384.59|379.19|384.99|379.59|385.05|379.65|384.59|379.19|34
1642416500000|2022-01-17 10:48:20|385.04|379.64|385.07|379.67|385.15|379.75|385.02|379.62|28
1642416510000|2022-01-17 10:48:30|385.08|379.68|385.13|379.73|385.19|379.79|385.08|379.68|14
1642416520000|2022-01-17 10:48:40|385.15|379.75|385.13|379.73|385.18|379.78|385.11|379.71|12
1642416530000|2022-01-17 10:48:50|385.14|379.74|385.17|379.77|385.2|379.8|385.14|379.74|18
1642416540000|2022-01-17 10:49:00|385.18|379.78|385.25|379.85|385.26|379.86|385.18|379.78|10
1642416550000|2022-01-17 10:49:10|385.24|379.84|385.23|379.83|385.24|379.84|385.16|379.76|7
1642416560000|2022-01-17 10:49:20|385.22|379.82|385.18|379.78|385.26|379.86|385.16|379.76|9
1642416570000|2022-01-17 10:49:30|385.19|379.79|385.06|379.66|385.23|379.83|385.05|379.65|11
1642416580000|2022-01-17 10:49:40|385.04|379.64|385.15|379.75|385.21|379.81|384.99|379.59|22
1642416590000|2022-01-17 10:49:50|385.06|379.66|385.14|379.74|385.21|379.81|385.06|379.66|21
1642416600000|2022-01-17 10:50:00|385.18|379.78|385.08|379.68|385.19|379.79|385.08|379.68|10
1642416610000|2022-01-17 10:50:10|385.07|379.67|385.03|379.63|385.07|379.67|385.03|379.63|9
1642416620000|2022-01-17 10:50:20|385.04|379.64|385.02|379.62|385.08|379.68|385.02|379.62|13
1642416630000|2022-01-17 10:50:30|385.05|379.65|385.07|379.67|385.07|379.67|385.05|379.65|6
1642416640000|2022-01-17 10:50:40|385.05|379.65|385.04|379.64|385.06|379.66|385.03|379.63|8
1642416650000|2022-01-17 10:50:50|385.03|379.63|385.03|379.63|385.04|379.64|385.02|379.62|7
1642416670000|2022-01-17 10:51:10|385|379.6|384.9|379.5|385|379.6|384.9|379.5|11
1642416680000|2022-01-17 10:51:20|384.92|379.52|384.89|379.49|384.94|379.54|384.86|379.46|8
1642416690000|2022-01-17 10:51:30|384.88|379.48|384.88|379.48|384.93|379.53|384.78|379.38|10
1642416700000|2022-01-17 10:51:40|384.89|379.49|384.92|379.52|384.92|379.52|384.84|379.44|4
1642416710000|2022-01-17 10:51:50|384.88|379.48|384.99|379.59|385.01|379.61|384.88|379.48|13
1642416720000|2022-01-17 10:52:00|384.96|379.56|385.02|379.62|385.05|379.65|384.93|379.53|11
1642416730000|2022-01-17 10:52:10|385|379.6|384.99|379.59|385.07|379.67|384.98|379.58|13
1642416740000|2022-01-17 10:52:20|384.98|379.58|385.02|379.62|385.06|379.66|384.98|379.58|23
1642416750000|2022-01-17 10:52:30|385.01|379.61|384.95|379.55|385.03|379.63|384.94|379.54|21
1642416760000|2022-01-17 10:52:40|384.96|379.56|384.96|379.56|384.96|379.56|384.95|379.55|3
1642416770000|2022-01-17 10:52:50|384.94|379.54|384.95|379.55|384.95|379.55|384.94|379.54|2
1642416780000|2022-01-17 10:53:00|384.96|379.56|384.96|379.56|384.99|379.59|384.96|379.56|7
1642416790000|2022-01-17 10:53:10|384.94|379.54|384.99|379.59|384.99|379.59|384.94|379.54|14
1642416800000|2022-01-17 10:53:20|384.98|379.58|384.98|379.58|385.02|379.62|384.94|379.54|23
1642416810000|2022-01-17 10:53:30|384.97|379.57|384.91|379.51|384.97|379.57|384.88|379.48|9
1642416820000|2022-01-17 10:53:40|384.9|379.5|384.87|379.47|384.9|379.5|384.87|379.47|6
1642416830000|2022-01-17 10:53:50|384.88|379.48|384.89|379.49|384.94|379.54|384.88|379.48|10
1642416840000|2022-01-17 10:54:00|384.88|379.48|384.9|379.5|384.9|379.5|384.8|379.4|15
1642416850000|2022-01-17 10:54:10|384.89|379.49|384.91|379.51|384.94|379.54|384.89|379.49|14
1642416860000|2022-01-17 10:54:20|384.92|379.52|384.91|379.51|384.92|379.52|384.91|379.51|2
1642416870000|2022-01-17 10:54:30|384.92|379.52|384.98|379.58|384.99|379.59|384.92|379.52|19
1642416880000|2022-01-17 10:54:40|384.95|379.55|385.05|379.65|385.06|379.66|384.95|379.55|10
1642416890000|2022-01-17 10:54:50|385.02|379.62|384.98|379.58|385.02|379.62|384.98|379.58|12
1642416900000|2022-01-17 10:55:00|385|379.6|385.04|379.64|385.04|379.64|384.99|379.59|8
1642416910000|2022-01-17 10:55:10|385.03|379.63|385.01|379.61|385.04|379.64|385.01|379.61|7
1642416920000|2022-01-17 10:55:20|385.02|379.62|385.02|379.62|385.02|379.62|384.99|379.59|17
1642416930000|2022-01-17 10:55:30|385|379.6|385.03|379.63|385.03|379.63|384.99|379.59|7
1642416940000|2022-01-17 10:55:40|385.04|379.64|385.07|379.67|385.1|379.7|385.01|379.61|15
1642416950000|2022-01-17 10:55:50|385.08|379.68|385.02|379.62|385.08|379.68|385|379.6|9
1642416960000|2022-01-17 10:56:00|385.05|379.65|385.06|379.66|385.06|379.66|385.02|379.62|6
1642416970000|2022-01-17 10:56:10|385.08|379.68|385.04|379.64|385.08|379.68|385.03|379.63|9
1642416980000|2022-01-17 10:56:20|385.01|379.61|385.05|379.65|385.05|379.65|385.01|379.61|10
1642416990000|2022-01-17 10:56:30|385.08|379.68|385.25|379.85|385.25|379.85|385.08|379.68|18
1642417000000|2022-01-17 10:56:40|385.19|379.79|385.23|379.83|385.26|379.86|385.19|379.79|11
1642417010000|2022-01-17 10:56:50|385.22|379.82|385.24|379.84|385.26|379.86|385.2|379.8|12
1642417020000|2022-01-17 10:57:00|385.25|379.85|385.16|379.76|385.25|379.85|385.11|379.71|18
1642417030000|2022-01-17 10:57:10|385.17|379.77|385.13|379.73|385.17|379.77|385.13|379.73|6
1642417040000|2022-01-17 10:57:20|385.15|379.75|385.15|379.75|385.16|379.76|385.12|379.72|7
1642417050000|2022-01-17 10:57:30|385.16|379.76|385.15|379.75|385.16|379.76|385.15|379.75|2
1642417060000|2022-01-17 10:57:40|385.14|379.74|385.14|379.74|385.14|379.74|385.14|379.74|1
1642417070000|2022-01-17 10:57:50|385.15|379.75|385.15|379.75|385.15|379.75|385.15|379.75|1
1642417080000|2022-01-17 10:58:00|385.13|379.73|385.06|379.66|385.13|379.73|385.06|379.66|11
1642417090000|2022-01-17 10:58:10|385.08|379.68|385.11|379.71|385.17|379.77|385.08|379.68|10
1642417100000|2022-01-17 10:58:20|385.12|379.72|385.22|379.82|385.23|379.83|385.11|379.71|19
1642417110000|2022-01-17 10:58:30|385.2|379.8|385.19|379.79|385.21|379.81|385.12|379.72|11
1642417120000|2022-01-17 10:58:40|385.21|379.81|385.21|379.81|385.22|379.82|385.19|379.79|8
1642417130000|2022-01-17 10:58:50|385.16|379.76|385.14|379.74|385.17|379.77|385.14|379.74|9
1642417140000|2022-01-17 10:59:00|385.13|379.73|385.22|379.82|385.23|379.83|385.11|379.71|16
1642417150000|2022-01-17 10:59:10|385.21|379.81|385.15|379.75|385.21|379.81|385.15|379.75|4
1642417160000|2022-01-17 10:59:20|385.14|379.74|385.12|379.72|385.14|379.74|385.07|379.67|15
1642417170000|2022-01-17 10:59:30|385.1|379.7|385.2|379.8|385.2|379.8|385.1|379.7|3
1642417180000|2022-01-17 10:59:40|385.19|379.79|385.19|379.79|385.2|379.8|385.19|379.79|3
1642417190000|2022-01-17 10:59:50|385.17|379.77|385.21|379.81|385.21|379.81|385.17|379.77|4
1642417200000|2022-01-17 11:00:00|385.22|379.82|385.04|379.64|385.22|379.82|385.04|379.64|27
1642417210000|2022-01-17 11:00:10|385.06|379.66|385.17|379.77|385.17|379.77|385.04|379.64|32
1642417220000|2022-01-17 11:00:20|385.15|379.75|385.37|379.97|385.37|379.97|385.14|379.74|19
1642417230000|2022-01-17 11:00:30|385.36|379.96|385.36|379.96|385.38|379.98|385.32|379.92|13
1642417240000|2022-01-17 11:00:40|385.35|379.95|385.37|379.97|385.38|379.98|385.33|379.93|15
1642417250000|2022-01-17 11:00:50|385.38|379.98|385.36|379.96|385.38|379.98|385.34|379.94|6
1642417260000|2022-01-17 11:01:00|385.38|379.98|385.39|379.99|385.4|380|385.37|379.97|10
1642417270000|2022-01-17 11:01:10|385.4|380|385.41|380.01|385.41|380.01|385.4|380|2
1642417280000|2022-01-17 11:01:20|385.4|380|385.39|379.99|385.4|380|385.39|379.99|4
1642417290000|2022-01-17 11:01:30|385.38|379.98|385.4|380|385.4|380|385.38|379.98|5
1642417300000|2022-01-17 11:01:40|385.39|379.99|385.4|380|385.4|380|385.39|379.99|2
1642417310000|2022-01-17 11:01:50|385.39|379.99|385.39|379.99|385.42|380.02|385.38|379.98|12
1642417320000|2022-01-17 11:02:00|385.41|380.01|385.39|379.99|385.41|380.01|385.39|379.99|2
1642417330000|2022-01-17 11:02:10|385.38|379.98|385.37|379.97|385.39|379.99|385.35|379.95|5
1642417340000|2022-01-17 11:02:20|385.35|379.95|385.32|379.92|385.37|379.97|385.32|379.92|16
1642417350000|2022-01-17 11:02:30|385.23|379.83|385.24|379.84|385.26|379.86|385.2|379.8|8
1642417360000|2022-01-17 11:02:40|385.23|379.83|385.23|379.83|385.23|379.83|385.23|379.83|1
1642417380000|2022-01-17 11:03:00|385.26|379.86|385.31|379.91|385.32|379.92|385.25|379.85|5
1642417390000|2022-01-17 11:03:10|385.35|379.95|385.31|379.91|385.35|379.95|385.31|379.91|4
1642417400000|2022-01-17 11:03:20|385.26|379.86|385.26|379.86|385.26|379.86|385.26|379.86|1
1642417410000|2022-01-17 11:03:30|385.27|379.87|385.27|379.87|385.27|379.87|385.27|379.87|1
1642417420000|2022-01-17 11:03:40|385.32|379.92|385.1|379.7|385.36|379.96|385.1|379.7|17
1642417430000|2022-01-17 11:03:50|385.13|379.73|385.14|379.74|385.14|379.74|385.08|379.68|4
1642417440000|2022-01-17 11:04:00|385.1|379.7|385.13|379.73|385.16|379.76|385.1|379.7|4
1642417450000|2022-01-17 11:04:10|385.12|379.72|385.12|379.72|385.12|379.72|385.11|379.71|3
1642417460000|2022-01-17 11:04:20|385.15|379.75|385.13|379.73|385.15|379.75|385.13|379.73|5
1642417470000|2022-01-17 11:04:30|385.14|379.74|385.17|379.77|385.18|379.78|385.14|379.74|3
1642417480000|2022-01-17 11:04:40|385.13|379.73|385.11|379.71|385.16|379.76|385.06|379.66|16
1642417490000|2022-01-17 11:04:50|385.09|379.69|385.12|379.72|385.15|379.75|385.08|379.68|7
1642417500000|2022-01-17 11:05:00|385.15|379.75|385.09|379.69|385.16|379.76|385.06|379.66|18
1642417510000|2022-01-17 11:05:10|385.08|379.68|385.06|379.66|385.11|379.71|385.05|379.65|24
1642417520000|2022-01-17 11:05:20|385|379.6|384.95|379.55|385.04|379.64|384.92|379.52|18
1642417530000|2022-01-17 11:05:30|384.94|379.54|384.9|379.5|385|379.6|384.9|379.5|23
1642417540000|2022-01-17 11:05:40|384.97|379.57|384.93|379.53|384.97|379.57|384.85|379.45|24
1642417550000|2022-01-17 11:05:50|384.92|379.52|384.92|379.52|384.93|379.53|384.92|379.52|3
1642417560000|2022-01-17 11:06:00|384.91|379.51|384.95|379.55|384.96|379.56|384.91|379.51|4
1642417570000|2022-01-17 11:06:10|384.94|379.54|384.93|379.53|384.95|379.55|384.92|379.52|9
1642417580000|2022-01-17 11:06:20|384.94|379.54|384.88|379.48|384.94|379.54|384.88|379.48|9
1642417590000|2022-01-17 11:06:30|384.87|379.47|384.88|379.48|384.9|379.5|384.87|379.47|10
1642417600000|2022-01-17 11:06:40|384.89|379.49|384.91|379.51|384.91|379.51|384.87|379.47|8
1642417610000|2022-01-17 11:06:50|384.87|379.47|384.97|379.57|384.99|379.59|384.85|379.45|14
1642417620000|2022-01-17 11:07:00|384.96|379.56|384.94|379.54|384.96|379.56|384.94|379.54|5
1642417630000|2022-01-17 11:07:10|384.93|379.53|384.94|379.54|384.95|379.55|384.91|379.51|12
1642417640000|2022-01-17 11:07:20|384.92|379.52|384.93|379.53|384.94|379.54|384.92|379.52|4
1642417650000|2022-01-17 11:07:30|384.94|379.54|384.99|379.59|384.99|379.59|384.94|379.54|7
1642417660000|2022-01-17 11:07:40|384.98|379.58|384.98|379.58|385|379.6|384.97|379.57|10
1642417670000|2022-01-17 11:07:50|384.97|379.57|384.97|379.57|385|379.6|384.97|379.57|11
1642417680000|2022-01-17 11:08:00|384.96|379.56|384.94|379.54|384.98|379.58|384.94|379.54|13
1642417690000|2022-01-17 11:08:10|384.96|379.56|384.93|379.53|384.97|379.57|384.93|379.53|4
1642417700000|2022-01-17 11:08:20|384.99|379.59|384.94|379.54|384.99|379.59|384.89|379.49|8
1642417710000|2022-01-17 11:08:30|384.95|379.55|384.97|379.57|384.99|379.59|384.92|379.52|11
1642417720000|2022-01-17 11:08:40|384.99|379.59|384.95|379.55|384.99|379.59|384.95|379.55|4
1642417730000|2022-01-17 11:08:50|384.99|379.59|384.91|379.51|384.99|379.59|384.88|379.48|10
1642417740000|2022-01-17 11:09:00|384.88|379.48|384.93|379.53|384.96|379.56|384.88|379.48|13
1642417750000|2022-01-17 11:09:10|384.92|379.52|384.96|379.56|385.01|379.61|384.92|379.52|10
1642417760000|2022-01-17 11:09:20|384.93|379.53|384.92|379.52|384.96|379.56|384.91|379.51|6
1642417770000|2022-01-17 11:09:30|384.91|379.51|384.96|379.56|385.02|379.62|384.9|379.5|20
1642417780000|2022-01-17 11:09:40|384.97|379.57|384.88|379.48|385|379.6|384.88|379.48|16
1642417790000|2022-01-17 11:09:50|384.87|379.47|384.96|379.56|384.96|379.56|384.87|379.47|15
1642417800000|2022-01-17 11:10:00|384.95|379.55|384.95|379.55|384.96|379.56|384.92|379.52|11
1642417810000|2022-01-17 11:10:10|384.94|379.54|384.97|379.57|384.97|379.57|384.92|379.52|14
1642417820000|2022-01-17 11:10:20|384.95|379.55|384.95|379.55|385.01|379.61|384.93|379.53|16
1642417830000|2022-01-17 11:10:30|384.96|379.56|384.96|379.56|384.98|379.58|384.95|379.55|8
1642417840000|2022-01-17 11:10:40|384.95|379.55|384.97|379.57|384.97|379.57|384.95|379.55|9
1642417850000|2022-01-17 11:10:50|384.96|379.56|384.95|379.55|384.96|379.56|384.94|379.54|10
1642417860000|2022-01-17 11:11:00|384.96|379.56|384.95|379.55|384.96|379.56|384.95|379.55|2
1642417870000|2022-01-17 11:11:10|384.97|379.57|384.93|379.53|384.98|379.58|384.93|379.53|5
1642417880000|2022-01-17 11:11:20|384.92|379.52|384.92|379.52|384.93|379.53|384.92|379.52|3
1642417890000|2022-01-17 11:11:30|384.93|379.53|384.91|379.51|384.93|379.53|384.91|379.51|5
1642417900000|2022-01-17 11:11:40|384.92|379.52|384.95|379.55|384.95|379.55|384.92|379.52|7
1642417910000|2022-01-17 11:11:50|384.94|379.54|385.06|379.66|385.06|379.66|384.94|379.54|21
1642417920000|2022-01-17 11:12:00|385.04|379.64|385.16|379.76|385.16|379.76|385.04|379.64|18
1642417930000|2022-01-17 11:12:10|385.15|379.75|385.17|379.77|385.17|379.77|385.13|379.73|5
1642417940000|2022-01-17 11:12:20|385.18|379.78|385.18|379.78|385.18|379.78|385.18|379.78|1
1642417950000|2022-01-17 11:12:30|385.19|379.79|385.17|379.77|385.19|379.79|385.16|379.76|8
1642417960000|2022-01-17 11:12:40|385.19|379.79|385.18|379.78|385.2|379.8|385.16|379.76|15
1642417970000|2022-01-17 11:12:50|385.19|379.79|385.61|380.21|385.61|380.21|385.16|379.76|16
1642417980000|2022-01-17 11:13:00|385.63|380.23|385.6|380.2|385.76|380.36|385.58|380.18|16
1642417990000|2022-01-17 11:13:10|385.62|380.22|385.66|380.26|385.67|380.27|385.59|380.19|11
1642418000000|2022-01-17 11:13:20|385.63|380.23|385.43|380.03|385.63|380.23|385.4|380|25
1642418010000|2022-01-17 11:13:30|385.39|379.99|385.41|380.01|385.43|380.03|385.37|379.97|12
1642418020000|2022-01-17 11:13:40|385.4|380|385.44|380.04|385.44|380.04|385.37|379.97|18
1642418030000|2022-01-17 11:13:50|385.41|380.01|385.44|380.04|385.44|380.04|385.41|380.01|9
1642418040000|2022-01-17 11:14:00|385.42|380.02|385.41|380.01|385.42|380.02|385.41|380.01|2
1642418050000|2022-01-17 11:14:10|385.4|380|385.4|380|385.4|380|385.4|380|1
1642418060000|2022-01-17 11:14:20|385.41|380.01|385.36|379.96|385.41|380.01|385.36|379.96|3
1642418070000|2022-01-17 11:14:30|385.37|379.97|385.35|379.95|385.41|380.01|385.33|379.93|14
1642418080000|2022-01-17 11:14:40|385.36|379.96|385.34|379.94|385.39|379.99|385.34|379.94|5
1642418090000|2022-01-17 11:14:50|385.38|379.98|385.34|379.94|385.38|379.98|385.29|379.89|6
1642418100000|2022-01-17 11:15:00|385.33|379.93|385.3|379.9|385.35|379.95|385.27|379.87|16
1642418110000|2022-01-17 11:15:10|385.31|379.91|385.33|379.93|385.34|379.94|385.27|379.87|16
1642418120000|2022-01-17 11:15:20|385.34|379.94|385.41|380.01|385.41|380.01|385.31|379.91|18
1642418130000|2022-01-17 11:15:30|385.4|380|385.42|380.02|385.44|380.04|385.34|379.94|24
1642418140000|2022-01-17 11:15:40|385.44|380.04|385.47|380.07|385.48|380.08|385.42|380.02|18
1642418150000|2022-01-17 11:15:50|385.45|380.05|385.44|380.04|385.47|380.07|385.42|380.02|10
1642418160000|2022-01-17 11:16:00|385.46|380.06|385.44|380.04|385.46|380.06|385.44|380.04|5
1642418170000|2022-01-17 11:16:10|385.43|380.03|385.45|380.05|385.47|380.07|385.43|380.03|3
1642418180000|2022-01-17 11:16:20|385.46|380.06|385.52|380.12|385.55|380.15|385.46|380.06|11
1642418190000|2022-01-17 11:16:30|385.5|380.1|385.54|380.14|385.54|380.14|385.5|380.1|5
1642418200000|2022-01-17 11:16:40|385.56|380.16|385.64|380.24|385.67|380.27|385.56|380.16|6
1642418210000|2022-01-17 11:16:50|385.63|380.23|385.63|380.23|385.63|380.23|385.63|380.23|1
1642418220000|2022-01-17 11:17:00|385.64|380.24|385.64|380.24|385.64|380.24|385.63|380.23|5
1642418230000|2022-01-17 11:17:10|385.63|380.23|385.64|380.24|385.64|380.24|385.63|380.23|2
1642418240000|2022-01-17 11:17:20|385.65|380.25|385.9|380.5|385.9|380.5|385.64|380.24|14
1642418250000|2022-01-17 11:17:30|385.83|380.43|385.83|380.43|385.9|380.5|385.82|380.42|9
1642418260000|2022-01-17 11:17:40|385.86|380.46|385.71|380.31|385.87|380.47|385.71|380.31|12
1642418270000|2022-01-17 11:17:50|385.7|380.3|385.65|380.25|385.72|380.32|385.63|380.23|13
1642418280000|2022-01-17 11:18:00|385.66|380.26|385.74|380.34|385.76|380.36|385.65|380.25|24
1642418290000|2022-01-17 11:18:10|385.7|380.3|385.74|380.34|385.75|380.35|385.68|380.28|5
1642418300000|2022-01-17 11:18:20|385.75|380.35|385.62|380.22|385.75|380.35|385.62|380.22|9
1642418310000|2022-01-17 11:18:30|385.63|380.23|385.65|380.25|385.65|380.25|385.61|380.21|5
1642418320000|2022-01-17 11:18:40|385.64|380.24|385.68|380.28|385.68|380.28|385.64|380.24|7
1642418330000|2022-01-17 11:18:50|385.69|380.29|385.69|380.29|385.69|380.29|385.68|380.28|3
1642418340000|2022-01-17 11:19:00|385.68|380.28|385.69|380.29|385.69|380.29|385.67|380.27|3
1642418350000|2022-01-17 11:19:10|385.68|380.28|385.75|380.35|385.9|380.5|385.67|380.27|22
1642418360000|2022-01-17 11:19:20|385.77|380.37|385.8|380.4|385.8|380.4|385.75|380.35|6
1642418370000|2022-01-17 11:19:30|385.79|380.39|385.81|380.41|385.82|380.42|385.79|380.39|8
1642418380000|2022-01-17 11:19:40|385.82|380.42|385.85|380.45|385.85|380.45|385.82|380.42|2
1642418400000|2022-01-17 11:20:00|385.84|380.44|385.79|380.39|385.84|380.44|385.79|380.39|6
1642418410000|2022-01-17 11:20:10|385.77|380.37|385.81|380.41|385.81|380.41|385.77|380.37|8
1642418420000|2022-01-17 11:20:20|385.78|380.38|385.77|380.37|385.81|380.41|385.77|380.37|3
1642418430000|2022-01-17 11:20:30|385.8|380.4|385.75|380.35|385.8|380.4|385.75|380.35|6
1642418440000|2022-01-17 11:20:40|385.74|380.34|385.64|380.24|385.77|380.37|385.64|380.24|16
1642418450000|2022-01-17 11:20:50|385.67|380.27|385.61|380.21|385.68|380.28|385.59|380.19|15
1642418460000|2022-01-17 11:21:00|385.6|380.2|385.55|380.15|385.62|380.22|385.54|380.14|8
1642418470000|2022-01-17 11:21:10|385.57|380.17|385.54|380.14|385.57|380.17|385.53|380.13|7
1642418480000|2022-01-17 11:21:20|385.53|380.13|385.43|380.03|385.53|380.13|385.41|380.01|10
1642418490000|2022-01-17 11:21:30|385.42|380.02|385.33|379.93|385.43|380.03|385.33|379.93|11
1642418500000|2022-01-17 11:21:40|385.34|379.94|385.34|379.94|385.35|379.95|385.33|379.93|9
1642418510000|2022-01-17 11:21:50|385.27|379.87|385.31|379.91|385.32|379.92|385.2|379.8|12
1642418520000|2022-01-17 11:22:00|385.19|379.79|385.3|379.9|385.32|379.92|385.19|379.79|27
1642418530000|2022-01-17 11:22:10|385.28|379.88|385.28|379.88|385.28|379.88|385.26|379.86|8
1642418540000|2022-01-17 11:22:20|385.29|379.89|385.27|379.87|385.29|379.89|385.27|379.87|3
1642418550000|2022-01-17 11:22:30|385.28|379.88|385.24|379.84|385.28|379.88|385.2|379.8|17
1642418560000|2022-01-17 11:22:40|385.23|379.83|385.29|379.89|385.29|379.89|385.19|379.79|20
1642418570000|2022-01-17 11:22:50|385.27|379.87|385.23|379.83|385.28|379.88|385.23|379.83|12
1642418580000|2022-01-17 11:23:00|385.26|379.86|385.2|379.8|385.27|379.87|385.19|379.79|14
1642418590000|2022-01-17 11:23:10|385.19|379.79|385.19|379.79|385.19|379.79|385.18|379.78|3
1642418600000|2022-01-17 11:23:20|385.21|379.81|385.2|379.8|385.22|379.82|385.19|379.79|13
1642418610000|2022-01-17 11:23:30|385.21|379.81|385.21|379.81|385.21|379.81|385.21|379.81|1
1642418620000|2022-01-17 11:23:40|385.2|379.8|385.12|379.72|385.2|379.8|385.1|379.7|15
1642418630000|2022-01-17 11:23:50|385.13|379.73|385.16|379.76|385.24|379.84|385.12|379.72|17
1642418640000|2022-01-17 11:24:00|385.15|379.75|385.09|379.69|385.22|379.82|385.09|379.69|17
1642418650000|2022-01-17 11:24:10|385.1|379.7|385.2|379.8|385.25|379.85|385.1|379.7|16
1642418680000|2022-01-17 11:24:40|385.21|379.81|385.36|379.96|385.42|380.02|385.21|379.81|13
1642418690000|2022-01-17 11:24:50|385.38|379.98|385.22|379.82|385.38|379.98|385.21|379.81|20
1642418700000|2022-01-17 11:25:00|385.21|379.81|385.18|379.78|385.27|379.87|385.18|379.78|14
1642418710000|2022-01-17 11:25:10|385.19|379.79|385.21|379.81|385.3|379.9|385.19|379.79|5
1642418720000|2022-01-17 11:25:20|385.2|379.8|385.24|379.84|385.27|379.87|385.19|379.79|11
1642418730000|2022-01-17 11:25:30|385.28|379.88|385.32|379.92|385.32|379.92|385.21|379.81|13
1642418740000|2022-01-17 11:25:40|385.25|379.85|385.26|379.86|385.27|379.87|385.25|379.85|3
1642418750000|2022-01-17 11:25:50|385.25|379.85|385.29|379.89|385.31|379.91|385.25|379.85|6
1642418760000|2022-01-17 11:26:00|385.31|379.91|385.32|379.92|385.32|379.92|385.31|379.91|4
1642418770000|2022-01-17 11:26:10|385.31|379.91|385.31|379.91|385.32|379.92|385.3|379.9|8
1642418780000|2022-01-17 11:26:20|385.33|379.93|385.3|379.9|385.33|379.93|385.3|379.9|4
1642418790000|2022-01-17 11:26:30|385.28|379.88|385.27|379.87|385.29|379.89|385.27|379.87|12
1642418800000|2022-01-17 11:26:40|385.25|379.85|385.23|379.83|385.27|379.87|385.2|379.8|16
1642418820000|2022-01-17 11:27:00|385.25|379.85|385.25|379.85|385.26|379.86|385.25|379.85|3
1642418830000|2022-01-17 11:27:10|385.18|379.78|385.22|379.82|385.26|379.86|385.18|379.78|5
1642418840000|2022-01-17 11:27:20|385.23|379.83|385.2|379.8|385.23|379.83|385.14|379.74|16
1642418850000|2022-01-17 11:27:30|385.21|379.81|385.22|379.82|385.24|379.84|385.21|379.81|8
1642418860000|2022-01-17 11:27:40|385.21|379.81|385.2|379.8|385.22|379.82|385.2|379.8|12
1642418870000|2022-01-17 11:27:50|385.19|379.79|385.2|379.8|385.21|379.81|385.19|379.79|12
1642418880000|2022-01-17 11:28:00|385.16|379.76|385.15|379.75|385.25|379.85|385.15|379.75|11
1642418890000|2022-01-17 11:28:10|385.14|379.74|384.98|379.58|385.14|379.74|384.97|379.57|16
1642418900000|2022-01-17 11:28:20|384.99|379.59|384.99|379.59|384.99|379.59|384.99|379.59|1
1642418910000|2022-01-17 11:28:30|385.01|379.61|385.01|379.61|385.01|379.61|384.99|379.59|4
1642418920000|2022-01-17 11:28:40|385.04|379.64|385.06|379.66|385.07|379.67|385.04|379.64|5
1642418930000|2022-01-17 11:28:50|385.05|379.65|384.96|379.56|385.08|379.68|384.95|379.55|15
1642418940000|2022-01-17 11:29:00|384.94|379.54|385.12|379.72|385.15|379.75|384.94|379.54|25
1642418950000|2022-01-17 11:29:10|385.08|379.68|385.05|379.65|385.08|379.68|385.02|379.62|16
1642418960000|2022-01-17 11:29:20|385.06|379.66|385.04|379.64|385.07|379.67|385.04|379.64|6
1642418970000|2022-01-17 11:29:30|385.03|379.63|385|379.6|385.03|379.63|384.99|379.59|7
1642418980000|2022-01-17 11:29:40|385.01|379.61|384.98|379.58|385.01|379.61|384.98|379.58|4
1642418990000|2022-01-17 11:29:50|385|379.6|385.03|379.63|385.06|379.66|384.97|379.57|19
1642419000000|2022-01-17 11:30:00|385.02|379.62|384.91|379.51|385.05|379.65|384.91|379.51|20
1642419010000|2022-01-17 11:30:10|384.94|379.54|384.95|379.55|384.95|379.55|384.92|379.52|7
1642419020000|2022-01-17 11:30:20|384.94|379.54|384.97|379.57|384.98|379.58|384.93|379.53|8
1642419030000|2022-01-17 11:30:30|384.99|379.59|385.13|379.73|385.13|379.73|384.99|379.59|10
1642419040000|2022-01-17 11:30:40|385.15|379.75|385.01|379.61|385.19|379.79|385.01|379.61|14
1642419050000|2022-01-17 11:30:50|385|379.6|385.08|379.68|385.08|379.68|385|379.6|9
1642419060000|2022-01-17 11:31:00|385.07|379.67|385.03|379.63|385.14|379.74|385.03|379.63|15
1642419070000|2022-01-17 11:31:10|385.04|379.64|385.03|379.63|385.06|379.66|384.99|379.59|7
1642419080000|2022-01-17 11:31:20|385.04|379.64|385.09|379.69|385.14|379.74|385.03|379.63|23
1642419090000|2022-01-17 11:31:30|385.11|379.71|385.1|379.7|385.12|379.72|385.1|379.7|3
1642419100000|2022-01-17 11:31:40|385.09|379.69|385.06|379.66|385.09|379.69|385.06|379.66|8
1642419110000|2022-01-17 11:31:50|385.05|379.65|385.04|379.64|385.05|379.65|385|379.6|6
1642419120000|2022-01-17 11:32:00|385.03|379.63|385.03|379.63|385.05|379.65|385.03|379.63|4
1642419130000|2022-01-17 11:32:10|385.02|379.62|384.97|379.57|385.07|379.67|384.97|379.57|7
1642419140000|2022-01-17 11:32:20|385.01|379.61|384.96|379.56|385.01|379.61|384.9|379.5|18
1642419150000|2022-01-17 11:32:30|384.9|379.5|384.9|379.5|384.9|379.5|384.89|379.49|5
1642419160000|2022-01-17 11:32:40|384.89|379.49|384.93|379.53|384.93|379.53|384.89|379.49|8
1642419170000|2022-01-17 11:32:50|384.94|379.54|384.73|379.33|384.96|379.56|384.71|379.31|19
1642419180000|2022-01-17 11:33:00|384.71|379.31|384.73|379.33|384.73|379.33|384.68|379.28|10
1642419190000|2022-01-17 11:33:10|384.71|379.31|384.79|379.39|384.8|379.4|384.67|379.27|19
1642419200000|2022-01-17 11:33:20|384.77|379.37|384.75|379.35|384.81|379.41|384.74|379.34|22
1642419210000|2022-01-17 11:33:30|384.74|379.34|384.7|379.3|384.75|379.35|384.7|379.3|15
1642419220000|2022-01-17 11:33:40|384.69|379.29|384.74|379.34|384.74|379.34|384.67|379.27|22
1642419230000|2022-01-17 11:33:50|384.73|379.33|384.71|379.31|384.74|379.34|384.65|379.25|15
1642419240000|2022-01-17 11:34:00|384.7|379.3|384.68|379.28|384.72|379.32|384.68|379.28|11
1642419250000|2022-01-17 11:34:10|384.69|379.29|384.57|379.17|384.7|379.3|384.51|379.11|17
1642419260000|2022-01-17 11:34:20|384.48|379.08|384.52|379.12|384.56|379.16|384.46|379.06|12
1642419270000|2022-01-17 11:34:30|384.45|379.05|384.3|378.9|384.45|379.05|384.28|378.88|19
1642419280000|2022-01-17 11:34:40|384.33|378.93|384.4|379|384.42|379.02|384.33|378.93|11
1642419290000|2022-01-17 11:34:50|384.39|378.99|384.61|379.21|384.62|379.22|384.39|378.99|16
1642419300000|2022-01-17 11:35:00|384.56|379.16|384.55|379.15|384.56|379.16|384.51|379.11|13
1642419310000|2022-01-17 11:35:10|384.54|379.14|384.52|379.12|384.54|379.14|384.52|379.12|2
1642419320000|2022-01-17 11:35:20|384.51|379.11|384.48|379.08|384.51|379.11|384.42|379.02|13
1642419330000|2022-01-17 11:35:30|384.49|379.09|384.45|379.05|384.5|379.1|384.44|379.04|17
1642419340000|2022-01-17 11:35:40|384.47|379.07|384.38|378.98|384.47|379.07|384.32|378.92|11
1642419350000|2022-01-17 11:35:50|384.37|378.97|384.26|378.86|384.38|378.98|384.22|378.82|21
1642419360000|2022-01-17 11:36:00|384.22|378.82|384.13|378.73|384.22|378.82|384.09|378.69|15
1642419370000|2022-01-17 11:36:10|384.1|378.7|384.02|378.62|384.19|378.79|384.02|378.62|19
1642419380000|2022-01-17 11:36:20|383.95|378.55|384.05|378.65|384.06|378.66|383.93|378.53|14
1642419390000|2022-01-17 11:36:30|383.99|378.59|384.1|378.7|384.29|378.89|383.99|378.59|26
1642419400000|2022-01-17 11:36:40|384.09|378.69|384.1|378.7|384.1|378.7|384.05|378.65|10
1642419410000|2022-01-17 11:36:50|384.08|378.68|384|378.6|384.08|378.68|383.99|378.59|10
1642419420000|2022-01-17 11:37:00|384.01|378.61|384.15|378.75|384.15|378.75|384.01|378.61|17
1642419430000|2022-01-17 11:37:10|384.14|378.74|384.14|378.74|384.14|378.74|384.14|378.74|1
1642419440000|2022-01-17 11:37:20|384.15|378.75|384.22|378.82|384.29|378.89|384.14|378.74|17
1642419450000|2022-01-17 11:37:30|384.29|378.89|384.14|378.74|384.29|378.89|384.13|378.73|11
1642419460000|2022-01-17 11:37:40|384.13|378.73|384.11|378.71|384.16|378.76|384.1|378.7|12
1642419470000|2022-01-17 11:37:50|384.1|378.7|384.09|378.69|384.1|378.7|384.08|378.68|4
1642419480000|2022-01-17 11:38:00|384.08|378.68|384.04|378.64|384.12|378.72|384.04|378.64|7
1642419490000|2022-01-17 11:38:10|384.05|378.65|384.04|378.64|384.05|378.65|384.04|378.64|6
1642419500000|2022-01-17 11:38:20|384.02|378.62|383.92|378.52|384.04|378.64|383.9|378.5|13
1642419510000|2022-01-17 11:38:30|383.91|378.51|383.88|378.48|383.91|378.51|383.88|378.48|4
1642419520000|2022-01-17 11:38:40|383.89|378.49|383.91|378.51|383.92|378.52|383.88|378.48|9
1642419530000|2022-01-17 11:38:50|383.9|378.5|383.9|378.5|383.9|378.5|383.9|378.5|1
1642419540000|2022-01-17 11:39:00|383.89|378.49|383.88|378.48|383.89|378.49|383.87|378.47|8
1642419550000|2022-01-17 11:39:10|383.87|378.47|383.93|378.53|383.94|378.54|383.87|378.47|13
1642419560000|2022-01-17 11:39:20|383.92|378.52|383.91|378.51|383.92|378.52|383.91|378.51|4
1642419570000|2022-01-17 11:39:30|383.9|378.5|383.92|378.52|383.97|378.57|383.9|378.5|6
1642419580000|2022-01-17 11:39:40|383.95|378.55|383.95|378.55|383.99|378.59|383.93|378.53|7
1642419590000|2022-01-17 11:39:50|383.97|378.57|383.97|378.57|383.97|378.57|383.97|378.57|1
1642419600000|2022-01-17 11:40:00|383.93|378.53|383.98|378.58|383.99|378.59|383.93|378.53|5
1642419610000|2022-01-17 11:40:10|383.99|378.59|384.04|378.64|384.05|378.65|383.93|378.53|11
1642419620000|2022-01-17 11:40:20|384.1|378.7|383.97|378.57|384.12|378.72|383.97|378.57|15
1642419630000|2022-01-17 11:40:30|383.98|378.58|383.97|378.57|383.98|378.58|383.97|378.57|4
1642419640000|2022-01-17 11:40:40|383.96|378.56|383.95|378.55|383.97|378.57|383.95|378.55|4
1642419650000|2022-01-17 11:40:50|383.96|378.56|383.95|378.55|383.97|378.57|383.94|378.54|5
1642419660000|2022-01-17 11:41:00|383.93|378.53|383.96|378.56|383.96|378.56|383.91|378.51|10
1642419670000|2022-01-17 11:41:10|383.97|378.57|384.03|378.63|384.03|378.63|383.96|378.56|12
1642419680000|2022-01-17 11:41:20|384.04|378.64|384.05|378.65|384.07|378.67|384|378.6|8
1642419690000|2022-01-17 11:41:30|384.03|378.63|384.01|378.61|384.06|378.66|383.97|378.57|19
1642419700000|2022-01-17 11:41:40|384.02|378.62|384|378.6|384.02|378.62|383.99|378.59|6
1642419710000|2022-01-17 11:41:50|384.01|378.61|384.03|378.63|384.03|378.63|384.01|378.61|7
1642419720000|2022-01-17 11:42:00|384.01|378.61|384.01|378.61|384.02|378.62|383.99|378.59|8
1642419730000|2022-01-17 11:42:10|384.05|378.65|384.05|378.65|384.08|378.68|384|378.6|12
1642419740000|2022-01-17 11:42:20|384.07|378.67|384.14|378.74|384.17|378.77|384.06|378.66|20
1642419750000|2022-01-17 11:42:30|384.13|378.73|384.14|378.74|384.15|378.75|384.13|378.73|5
1642419760000|2022-01-17 11:42:40|384.13|378.73|384.09|378.69|384.14|378.74|384.08|378.68|9
1642419770000|2022-01-17 11:42:50|384.1|378.7|384.06|378.66|384.1|378.7|384.05|378.65|17
1642419790000|2022-01-17 11:43:10|384.07|378.67|384.1|378.7|384.1|378.7|384.07|378.67|7
1642419800000|2022-01-17 11:43:20|384.12|378.72|384.14|378.74|384.14|378.74|384.12|378.72|2
1642419810000|2022-01-17 11:43:30|384.1|378.7|384.12|378.72|384.13|378.73|384.08|378.68|9
1642419820000|2022-01-17 11:43:40|384.09|378.69|384.06|378.66|384.1|378.7|384.06|378.66|6
1642419830000|2022-01-17 11:43:50|384.07|378.67|384.09|378.69|384.1|378.7|384.07|378.67|4
1642419840000|2022-01-17 11:44:00|384.08|378.68|384.09|378.69|384.09|378.69|384.08|378.68|2
1642419850000|2022-01-17 11:44:10|384.08|378.68|384.08|378.68|384.1|378.7|384.07|378.67|11
1642419860000|2022-01-17 11:44:20|384.09|378.69|383.97|378.57|384.13|378.73|383.96|378.56|16
1642419870000|2022-01-17 11:44:30|384.01|378.61|384.08|378.68|384.12|378.72|383.99|378.59|22
1642419880000|2022-01-17 11:44:40|384.09|378.69|383.97|378.57|384.12|378.72|383.97|378.57|24
1642419890000|2022-01-17 11:44:50|383.99|378.59|384.01|378.61|384.03|378.63|383.92|378.52|16
1642419900000|2022-01-17 11:45:00|384|378.6|383.97|378.57|384.01|378.61|383.94|378.54|15
1642419910000|2022-01-17 11:45:10|383.96|378.56|384.12|378.72|384.18|378.78|383.96|378.56|26
1642419920000|2022-01-17 11:45:20|384.14|378.74|384.26|378.86|384.29|378.89|384.09|378.69|19
1642419930000|2022-01-17 11:45:30|384.25|378.85|384.24|378.84|384.31|378.91|384.21|378.81|25
1642419940000|2022-01-17 11:45:40|384.25|378.85|384.26|378.86|384.32|378.92|384.25|378.85|10
1642419950000|2022-01-17 11:45:50|384.27|378.87|384.26|378.86|384.28|378.88|384.21|378.81|18
1642419960000|2022-01-17 11:46:00|384.25|378.85|384.25|378.85|384.26|378.86|384.22|378.82|13
1642419970000|2022-01-17 11:46:10|384.24|378.84|384.25|378.85|384.26|378.86|384.23|378.83|11
1642419980000|2022-01-17 11:46:20|384.26|378.86|384.28|378.88|384.28|378.88|384.24|378.84|11
1642419990000|2022-01-17 11:46:30|384.25|378.85|384.49|379.09|384.54|379.14|384.25|378.85|24
1642420000000|2022-01-17 11:46:40|384.5|379.1|384.5|379.1|384.56|379.16|384.44|379.04|24
1642420010000|2022-01-17 11:46:50|384.51|379.11|384.5|379.1|384.51|379.11|384.41|379.01|14
1642420020000|2022-01-17 11:47:00|384.41|379.01|384.42|379.02|384.47|379.07|384.39|378.99|10
1642420030000|2022-01-17 11:47:10|384.43|379.03|384.42|379.02|384.47|379.07|384.42|379.02|5
1642420040000|2022-01-17 11:47:20|384.43|379.03|384.43|379.03|384.43|379.03|384.42|379.02|3
1642420050000|2022-01-17 11:47:30|384.42|379.02|384.34|378.94|384.46|379.06|384.31|378.91|16
1642420060000|2022-01-17 11:47:40|384.33|378.93|384.42|379.02|384.42|379.02|384.33|378.93|11
1642420070000|2022-01-17 11:47:50|384.35|378.95|384.4|379|384.43|379.03|384.35|378.95|8
1642420080000|2022-01-17 11:48:00|384.42|379.02|384.42|379.02|384.46|379.06|384.42|379.02|7
1642420090000|2022-01-17 11:48:10|384.43|379.03|384.41|379.01|384.43|379.03|384.41|379.01|2
1642420100000|2022-01-17 11:48:20|384.4|379|384.4|379|384.43|379.03|384.35|378.95|9
1642420110000|2022-01-17 11:48:30|384.35|378.95|384.39|378.99|384.42|379.02|384.35|378.95|10
1642420120000|2022-01-17 11:48:40|384.38|378.98|384.36|378.96|384.4|379|384.34|378.94|11
1642420130000|2022-01-17 11:48:50|384.37|378.97|384.37|378.97|384.41|379.01|384.36|378.96|9
1642420140000|2022-01-17 11:49:00|384.36|378.96|384.33|378.93|384.41|379.01|384.31|378.91|9
1642420150000|2022-01-17 11:49:10|384.34|378.94|384.35|378.95|384.37|378.97|384.33|378.93|9
1642420160000|2022-01-17 11:49:20|384.34|378.94|384.31|378.91|384.34|378.94|384.29|378.89|6
1642420170000|2022-01-17 11:49:30|384.3|378.9|384.3|378.9|384.3|378.9|384.3|378.9|1
1642420180000|2022-01-17 11:49:40|384.31|378.91|384.22|378.82|384.36|378.96|384.2|378.8|15
1642420190000|2022-01-17 11:49:50|384.21|378.81|384.29|378.89|384.29|378.89|384.21|378.81|10
1642420200000|2022-01-17 11:50:00|384.3|378.9|384.31|378.91|384.36|378.96|384.28|378.88|6
1642420210000|2022-01-17 11:50:10|384.32|378.92|384.36|378.96|384.37|378.97|384.32|378.92|6
1642420220000|2022-01-17 11:50:20|384.4|379|384.37|378.97|384.4|379|384.35|378.95|6
1642420230000|2022-01-17 11:50:30|384.38|378.98|384.36|378.96|384.46|379.06|384.36|378.96|7
1642420240000|2022-01-17 11:50:40|384.39|378.99|384.38|378.98|384.46|379.06|384.36|378.96|12
1642420250000|2022-01-17 11:50:50|384.39|378.99|384.58|379.18|384.59|379.19|384.39|378.99|23
1642420260000|2022-01-17 11:51:00|384.56|379.16|384.64|379.24|384.67|379.27|384.56|379.16|12
1642420270000|2022-01-17 11:51:10|384.62|379.22|384.66|379.26|384.67|379.27|384.61|379.21|14
1642420280000|2022-01-17 11:51:20|384.67|379.27|384.64|379.24|384.67|379.27|384.64|379.24|14
1642420290000|2022-01-17 11:51:30|384.63|379.23|384.6|379.2|384.63|379.23|384.6|379.2|5
1642420300000|2022-01-17 11:51:40|384.61|379.21|384.67|379.27|384.68|379.28|384.61|379.21|6
1642420310000|2022-01-17 11:51:50|384.72|379.32|384.68|379.28|384.72|379.32|384.68|379.28|4
1642420320000|2022-01-17 11:52:00|384.7|379.3|384.66|379.26|384.7|379.3|384.65|379.25|9
1642420330000|2022-01-17 11:52:10|384.67|379.27|384.68|379.28|384.7|379.3|384.66|379.26|12
1642420340000|2022-01-17 11:52:20|384.69|379.29|384.69|379.29|384.69|379.29|384.68|379.28|5
1642420350000|2022-01-17 11:52:30|384.68|379.28|384.68|379.28|384.69|379.29|384.67|379.27|5
1642420360000|2022-01-17 11:52:40|384.69|379.29|384.69|379.29|384.69|379.29|384.69|379.29|1
1642420370000|2022-01-17 11:52:50|384.7|379.3|384.7|379.3|384.71|379.31|384.63|379.23|10
1642420380000|2022-01-17 11:53:00|384.68|379.28|384.68|379.28|384.68|379.28|384.67|379.27|7
1642420390000|2022-01-17 11:53:10|384.67|379.27|384.67|379.27|384.67|379.27|384.63|379.23|10
1642420400000|2022-01-17 11:53:20|384.66|379.26|384.65|379.25|384.67|379.27|384.65|379.25|3
1642420420000|2022-01-17 11:53:40|384.66|379.26|384.61|379.21|384.66|379.26|384.56|379.16|14
1642420430000|2022-01-17 11:53:50|384.62|379.22|384.64|379.24|384.64|379.24|384.59|379.19|17
1642420440000|2022-01-17 11:54:00|384.59|379.19|384.64|379.24|384.67|379.27|384.59|379.19|27
1642420450000|2022-01-17 11:54:10|384.66|379.26|384.63|379.23|384.66|379.26|384.6|379.2|31
1642420460000|2022-01-17 11:54:20|384.66|379.26|384.59|379.19|384.67|379.27|384.59|379.19|12
1642420470000|2022-01-17 11:54:30|384.62|379.22|384.68|379.28|384.7|379.3|384.62|379.22|19
1642420480000|2022-01-17 11:54:40|384.69|379.29|384.67|379.27|384.69|379.29|384.65|379.25|10
1642420490000|2022-01-17 11:54:50|384.66|379.26|384.66|379.26|384.68|379.28|384.6|379.2|13
1642420500000|2022-01-17 11:55:00|384.65|379.25|384.67|379.27|384.67|379.27|384.64|379.24|6
1642420510000|2022-01-17 11:55:10|384.66|379.26|384.66|379.26|384.67|379.27|384.64|379.24|7
1642420520000|2022-01-17 11:55:20|384.67|379.27|384.66|379.26|384.67|379.27|384.64|379.24|7
1642420530000|2022-01-17 11:55:30|384.65|379.25|384.64|379.24|384.67|379.27|384.64|379.24|15
1642420540000|2022-01-17 11:55:40|384.6|379.2|384.39|378.99|384.65|379.25|384.39|378.99|21
1642420550000|2022-01-17 11:55:50|384.44|379.04|384.34|378.94|384.44|379.04|384.29|378.89|21
1642420560000|2022-01-17 11:56:00|384.35|378.95|384.38|378.98|384.39|378.99|384.33|378.93|19
1642420570000|2022-01-17 11:56:10|384.37|378.97|384.21|378.81|384.37|378.97|384.21|378.81|13
1642420580000|2022-01-17 11:56:20|384.2|378.8|384.17|378.77|384.23|378.83|384.14|378.74|23
1642420590000|2022-01-17 11:56:30|384.16|378.76|384.15|378.75|384.16|378.76|384.14|378.74|4
1642420600000|2022-01-17 11:56:40|384.14|378.74|384.13|378.73|384.14|378.74|384.1|378.7|4
1642420610000|2022-01-17 11:56:50|384.11|378.71|384.11|378.71|384.11|378.71|384.11|378.71|1
1642420620000|2022-01-17 11:57:00|384.06|378.66|384.05|378.65|384.06|378.66|383.96|378.56|13
1642420630000|2022-01-17 11:57:10|384.04|378.64|384.1|378.7|384.1|378.7|384.04|378.64|11
1642420640000|2022-01-17 11:57:20|384.11|378.71|384.15|378.75|384.24|378.84|384.06|378.66|20
1642420650000|2022-01-17 11:57:30|384.14|378.74|384.05|378.65|384.19|378.79|384.05|378.65|13
1642420660000|2022-01-17 11:57:40|384.04|378.64|384.08|378.68|384.08|378.68|384.03|378.63|4
1642420670000|2022-01-17 11:57:50|384.07|378.67|384.05|378.65|384.07|378.67|384.03|378.63|3
1642420680000|2022-01-17 11:58:00|384.04|378.64|383.86|378.46|384.06|378.66|383.86|378.46|23
1642420690000|2022-01-17 11:58:10|383.89|378.49|383.9|378.5|383.95|378.55|383.89|378.49|12
1642420700000|2022-01-17 11:58:20|383.87|378.47|383.92|378.52|383.95|378.55|383.87|378.47|21
1642420710000|2022-01-17 11:58:30|383.9|378.5|383.85|378.45|383.94|378.54|383.85|378.45|15
1642420720000|2022-01-17 11:58:40|383.86|378.46|383.86|378.46|383.86|378.46|383.85|378.45|5
1642420730000|2022-01-17 11:58:50|383.85|378.45|383.84|378.44|383.85|378.45|383.82|378.42|9
1642420740000|2022-01-17 11:59:00|383.82|378.42|383.93|378.53|383.93|378.53|383.82|378.42|10
1642420750000|2022-01-17 11:59:10|383.97|378.57|384.03|378.63|384.05|378.65|383.92|378.52|15
1642420760000|2022-01-17 11:59:20|384.01|378.61|383.87|378.47|384.01|378.61|383.87|378.47|21
1642420770000|2022-01-17 11:59:30|383.85|378.45|383.93|378.53|383.93|378.53|383.85|378.45|4
1642420780000|2022-01-17 11:59:40|383.85|378.45|383.9|378.5|383.9|378.5|383.85|378.45|7
1642420790000|2022-01-17 11:59:50|383.88|378.48|383.82|378.42|383.89|378.49|383.79|378.39|25
1642420800000|2022-01-17 12:00:00|383.84|378.44|383.5|378.1|383.84|378.44|383.47|378.07|27
1642420810000|2022-01-17 12:00:10|383.49|378.09|383.31|377.91|383.51|378.11|383.28|377.88|21
1642420820000|2022-01-17 12:00:20|383.38|377.98|383.06|377.66|383.38|377.98|383.06|377.66|22
1642420830000|2022-01-17 12:00:30|383.04|377.64|382.92|377.52|383.04|377.64|382.9|377.5|24
1642420840000|2022-01-17 12:00:40|382.9|377.5|382.94|377.54|382.96|377.56|382.9|377.5|14
1642420850000|2022-01-17 12:00:50|382.96|377.56|382.86|377.46|382.96|377.56|382.85|377.45|16
1642420860000|2022-01-17 12:01:00|382.85|377.45|382.9|377.5|382.92|377.52|382.85|377.45|20
1642420870000|2022-01-17 12:01:10|382.91|377.51|382.93|377.53|382.96|377.56|382.91|377.51|9
1642420880000|2022-01-17 12:01:20|382.94|377.54|383.05|377.65|383.14|377.74|382.94|377.54|20
1642420890000|2022-01-17 12:01:30|383.06|377.66|383.02|377.62|383.08|377.68|382.98|377.58|14
1642420900000|2022-01-17 12:01:40|383.05|377.65|383.22|377.82|383.29|377.89|383|377.6|29
1642420910000|2022-01-17 12:01:50|383.24|377.84|383.33|377.93|383.33|377.93|383.24|377.84|8
1642420920000|2022-01-17 12:02:00|383.35|377.95|383.43|378.03|383.43|378.03|383.33|377.93|19
1642420930000|2022-01-17 12:02:10|383.44|378.04|383.48|378.08|383.49|378.09|383.44|378.04|12
1642420940000|2022-01-17 12:02:20|383.47|378.07|383.5|378.1|383.5|378.1|383.47|378.07|13
1642420950000|2022-01-17 12:02:30|383.48|378.08|383.53|378.13|383.53|378.13|383.44|378.04|14
1642420960000|2022-01-17 12:02:40|383.52|378.12|383.63|378.23|383.63|378.23|383.52|378.12|9
1642420970000|2022-01-17 12:02:50|383.62|378.22|383.84|378.44|383.84|378.44|383.6|378.2|13
1642420980000|2022-01-17 12:03:00|383.82|378.42|383.61|378.21|383.85|378.45|383.55|378.15|26
1642420990000|2022-01-17 12:03:10|383.63|378.23|383.64|378.24|383.67|378.27|383.59|378.19|10
1642421000000|2022-01-17 12:03:20|383.65|378.25|383.67|378.27|383.67|378.27|383.64|378.24|12
1642421010000|2022-01-17 12:03:30|383.68|378.28|383.66|378.26|383.68|378.28|383.62|378.22|14
1642421020000|2022-01-17 12:03:40|383.64|378.24|383.66|378.26|383.67|378.27|383.62|378.22|17
1642421030000|2022-01-17 12:03:50|383.67|378.27|383.66|378.26|383.69|378.29|383.65|378.25|11
1642421040000|2022-01-17 12:04:00|383.68|378.28|383.54|378.14|383.68|378.28|383.54|378.14|12
1642421050000|2022-01-17 12:04:10|383.52|378.12|383.46|378.06|383.53|378.13|383.46|378.06|10
1642421060000|2022-01-17 12:04:20|383.45|378.05|383.14|377.74|383.45|378.05|383.14|377.74|32
1642421070000|2022-01-17 12:04:30|383.16|377.76|383.07|377.67|383.18|377.78|383.02|377.62|25
1642421080000|2022-01-17 12:04:40|383.15|377.75|383.06|377.66|383.15|377.75|383.03|377.63|25
1642421090000|2022-01-17 12:04:50|383.07|377.67|383.11|377.71|383.11|377.71|383.05|377.65|18
1642421100000|2022-01-17 12:05:00|383.03|377.63|382.89|377.49|383.04|377.64|382.87|377.47|21
1642421110000|2022-01-17 12:05:10|382.86|377.46|382.68|377.28|382.89|377.49|382.67|377.27|21
1642421120000|2022-01-17 12:05:20|382.69|377.29|382.67|377.27|382.71|377.31|382.67|377.27|16
1642421130000|2022-01-17 12:05:30|382.66|377.26|382.54|377.14|382.66|377.26|382.51|377.11|23
1642421140000|2022-01-17 12:05:40|382.55|377.15|382.59|377.19|382.62|377.22|382.52|377.12|23
1642421150000|2022-01-17 12:05:50|382.6|377.2|382.76|377.36|382.76|377.36|382.6|377.2|15
1642421160000|2022-01-17 12:06:00|382.72|377.32|382.81|377.41|382.88|377.48|382.72|377.32|25
1642421170000|2022-01-17 12:06:10|382.8|377.4|382.76|377.36|382.82|377.42|382.74|377.34|18
1642421180000|2022-01-17 12:06:20|382.74|377.34|382.84|377.44|382.84|377.44|382.74|377.34|14
1642421190000|2022-01-17 12:06:30|382.82|377.42|382.95|377.55|382.96|377.56|382.82|377.42|14
1642421200000|2022-01-17 12:06:40|382.94|377.54|382.9|377.5|383.02|377.62|382.88|377.48|20
1642421210000|2022-01-17 12:06:50|382.89|377.49|382.77|377.37|382.9|377.5|382.76|377.36|19
1642421220000|2022-01-17 12:07:00|382.8|377.4|382.66|377.26|382.8|377.4|382.64|377.24|13
1642421230000|2022-01-17 12:07:10|382.67|377.27|382.45|377.05|382.67|377.27|382.45|377.05|21
1642421240000|2022-01-17 12:07:20|382.52|377.12|382.49|377.09|382.53|377.13|382.49|377.09|15
1642421250000|2022-01-17 12:07:30|382.5|377.1|382.47|377.07|382.5|377.1|382.45|377.05|8
1642421260000|2022-01-17 12:07:40|382.49|377.09|382.53|377.13|382.55|377.15|382.49|377.09|7
1642421270000|2022-01-17 12:07:50|382.55|377.15|382.66|377.26|382.67|377.27|382.54|377.14|18
1642421280000|2022-01-17 12:08:00|382.64|377.24|382.61|377.21|382.67|377.27|382.61|377.21|13
1642421290000|2022-01-17 12:08:10|382.62|377.22|382.59|377.19|382.64|377.24|382.59|377.19|12
1642421300000|2022-01-17 12:08:20|382.6|377.2|382.65|377.25|382.66|377.26|382.59|377.19|15
1642421310000|2022-01-17 12:08:30|382.66|377.26|382.74|377.34|382.74|377.34|382.66|377.26|11
1642421320000|2022-01-17 12:08:40|382.75|377.35|382.68|377.28|382.75|377.35|382.68|377.28|9
1642421330000|2022-01-17 12:08:50|382.67|377.27|382.57|377.17|382.68|377.28|382.54|377.14|10
1642421340000|2022-01-17 12:09:00|382.56|377.16|382.56|377.16|382.56|377.16|382.55|377.15|5
1642421350000|2022-01-17 12:09:10|382.54|377.14|382.47|377.07|382.56|377.16|382.47|377.07|17
1642421360000|2022-01-17 12:09:20|382.48|377.08|382.35|376.95|382.49|377.09|382.34|376.94|12
1642421370000|2022-01-17 12:09:30|382.44|377.04|382.45|377.05|382.47|377.07|382.44|377.04|7
1642421380000|2022-01-17 12:09:40|382.44|377.04|382.49|377.09|382.5|377.1|382.43|377.03|12
1642421390000|2022-01-17 12:09:50|382.44|377.04|382.4|377|382.46|377.06|382.34|376.94|23
1642421400000|2022-01-17 12:10:00|382.41|377.01|382.36|376.96|382.43|377.03|382.32|376.92|22
1642421410000|2022-01-17 12:10:10|382.42|377.02|382.53|377.13|382.57|377.17|382.42|377.02|17
1642421420000|2022-01-17 12:10:20|382.56|377.16|382.56|377.16|382.61|377.21|382.55|377.15|16
1642421430000|2022-01-17 12:10:30|382.59|377.19|382.52|377.12|382.59|377.19|382.48|377.08|15
1642421440000|2022-01-17 12:10:40|382.51|377.11|382.53|377.13|382.54|377.14|382.51|377.11|10
1642421450000|2022-01-17 12:10:50|382.52|377.12|382.47|377.07|382.54|377.14|382.42|377.02|13
1642421460000|2022-01-17 12:11:00|382.44|377.04|382.43|377.03|382.48|377.08|382.41|377.01|14
1642421470000|2022-01-17 12:11:10|382.42|377.02|382.15|376.75|382.42|377.02|382.15|376.75|15
1642421480000|2022-01-17 12:11:20|382.13|376.73|381.83|376.43|382.13|376.73|381.82|376.42|14
1642421490000|2022-01-17 12:11:30|381.82|376.42|381.83|376.43|381.83|376.43|381.52|376.12|32
1642421500000|2022-01-17 12:11:40|381.84|376.44|381.89|376.49|382.01|376.61|381.84|376.44|28
1642421510000|2022-01-17 12:11:50|381.86|376.46|381.74|376.34|381.89|376.49|381.71|376.31|29
1642421520000|2022-01-17 12:12:00|381.77|376.37|381.88|376.48|381.91|376.51|381.74|376.34|28
1642421530000|2022-01-17 12:12:10|381.89|376.49|381.93|376.53|381.99|376.59|381.87|376.47|26
1642421540000|2022-01-17 12:12:20|381.94|376.54|381.96|376.56|382.05|376.65|381.91|376.51|23
1642421550000|2022-01-17 12:12:30|381.95|376.55|382.03|376.63|382.04|376.64|381.94|376.54|8
1642421560000|2022-01-17 12:12:40|382.02|376.62|381.91|376.51|382.02|376.62|381.86|376.46|16
1642421570000|2022-01-17 12:12:50|381.92|376.52|381.96|376.56|381.96|376.56|381.9|376.5|18
1642421580000|2022-01-17 12:13:00|381.97|376.57|381.86|376.46|381.98|376.58|381.84|376.44|23
1642421590000|2022-01-17 12:13:10|381.87|376.47|382|376.6|382|376.6|381.87|376.47|17
1642421600000|2022-01-17 12:13:20|381.96|376.56|382.02|376.62|382.03|376.63|381.93|376.53|18
1642421610000|2022-01-17 12:13:30|381.99|376.59|381.96|376.56|382.04|376.64|381.93|376.53|22
1642421620000|2022-01-17 12:13:40|381.93|376.53|381.92|376.52|381.96|376.56|381.91|376.51|12
1642421630000|2022-01-17 12:13:50|381.91|376.51|381.73|376.33|381.91|376.51|381.73|376.33|13
1642421640000|2022-01-17 12:14:00|381.72|376.32|381.78|376.38|381.8|376.4|381.68|376.28|19
1642421650000|2022-01-17 12:14:10|381.79|376.39|381.88|376.48|381.89|376.49|381.77|376.37|16
1642421660000|2022-01-17 12:14:20|382.01|376.61|382|376.6|382.04|376.64|381.86|376.46|16
1642421670000|2022-01-17 12:14:30|382.01|376.61|382.08|376.68|382.12|376.72|381.98|376.58|16
1642421680000|2022-01-17 12:14:40|382.13|376.73|382.05|376.65|382.13|376.73|382.02|376.62|21
1642421690000|2022-01-17 12:14:50|382.03|376.63|382.04|376.64|382.05|376.65|382|376.6|16
1642421700000|2022-01-17 12:15:00|382.03|376.63|381.98|376.58|382.06|376.66|381.98|376.58|16
1642421710000|2022-01-17 12:15:10|381.96|376.56|381.85|376.45|381.96|376.56|381.85|376.45|13
1642421720000|2022-01-17 12:15:20|381.82|376.42|381.97|376.57|381.97|376.57|381.82|376.42|18
1642421730000|2022-01-17 12:15:30|381.98|376.58|382|376.6|382.02|376.62|381.98|376.58|11
1642421740000|2022-01-17 12:15:40|382.02|376.62|382.17|376.77|382.23|376.83|382.01|376.61|25
1642421750000|2022-01-17 12:15:50|382.19|376.79|382.22|376.82|382.22|376.82|382.09|376.69|20
1642421760000|2022-01-17 12:16:00|382.2|376.8|382.15|376.75|382.22|376.82|382.15|376.75|16
1642421770000|2022-01-17 12:16:10|382.14|376.74|382.1|376.7|382.14|376.74|382.06|376.66|17
1642421780000|2022-01-17 12:16:20|382.06|376.66|382.1|376.7|382.12|376.72|382.06|376.66|16
1642421790000|2022-01-17 12:16:30|382.11|376.71|382.05|376.65|382.11|376.71|382.04|376.64|12
1642421800000|2022-01-17 12:16:40|382.04|376.64|382.02|376.62|382.07|376.67|382.02|376.62|14
1642421810000|2022-01-17 12:16:50|382.01|376.61|381.95|376.55|382.02|376.62|381.95|376.55|7
1642421820000|2022-01-17 12:17:00|381.97|376.57|381.93|376.53|381.98|376.58|381.92|376.52|13
1642421830000|2022-01-17 12:17:10|381.92|376.52|381.88|376.48|381.94|376.54|381.82|376.42|14
1642421840000|2022-01-17 12:17:20|381.85|376.45|381.62|376.22|381.87|376.47|381.61|376.21|23
1642421850000|2022-01-17 12:17:30|381.63|376.23|381.53|376.13|381.63|376.23|381.53|376.13|9
1642421860000|2022-01-17 12:17:40|381.52|376.12|381.5|376.1|381.52|376.12|381.49|376.09|9
1642421870000|2022-01-17 12:17:50|381.48|376.08|381.25|375.85|381.49|376.09|381.08|375.68|27
1642421880000|2022-01-17 12:18:00|381.24|375.84|381.13|375.73|381.25|375.85|381.11|375.71|22
1642421890000|2022-01-17 12:18:10|381.16|375.76|381.01|375.61|381.16|375.76|381.01|375.61|18
1642421900000|2022-01-17 12:18:20|380.98|375.58|380.4|375|380.98|375.58|380.33|374.93|28
1642421910000|2022-01-17 12:18:30|380.43|375.03|380.9|375.5|380.92|375.52|380.43|375.03|30
1642421920000|2022-01-17 12:18:40|380.91|375.51|380.99|375.59|381.02|375.62|380.91|375.51|20
1642421930000|2022-01-17 12:18:50|381.01|375.61|381.13|375.73|381.13|375.73|381.01|375.61|14
1642421940000|2022-01-17 12:19:00|381.16|375.76|381.14|375.74|381.18|375.78|381.12|375.72|12
1642421950000|2022-01-17 12:19:10|381.15|375.75|381.18|375.78|381.28|375.88|381.15|375.75|26
1642421960000|2022-01-17 12:19:20|381.17|375.77|381.49|376.09|381.55|376.15|381.17|375.77|25
1642421970000|2022-01-17 12:19:30|381.58|376.18|381.59|376.19|381.76|376.36|381.58|376.18|25
1642421980000|2022-01-17 12:19:40|381.58|376.18|381.64|376.24|381.64|376.24|381.56|376.16|23
1642421990000|2022-01-17 12:19:50|381.65|376.25|381.68|376.28|381.7|376.3|381.65|376.25|11
1642422000000|2022-01-17 12:20:00|381.67|376.27|381.5|376.1|381.67|376.27|381.5|376.1|20
1642422010000|2022-01-17 12:20:10|381.48|376.08|381.66|376.26|381.66|376.26|381.46|376.06|25
1642422020000|2022-01-17 12:20:20|381.67|376.27|381.58|376.18|381.73|376.33|381.58|376.18|22
1642422030000|2022-01-17 12:20:30|381.6|376.2|381.63|376.23|381.67|376.27|381.6|376.2|14
1642422040000|2022-01-17 12:20:40|381.62|376.22|381.56|376.16|381.62|376.22|381.53|376.13|14
1642422050000|2022-01-17 12:20:50|381.57|376.17|381.41|376.01|381.58|376.18|381.4|376|24
1642422060000|2022-01-17 12:21:00|381.46|376.06|381.39|375.99|381.47|376.07|381.37|375.97|14
1642422070000|2022-01-17 12:21:10|381.37|375.97|381.57|376.17|381.66|376.26|381.37|375.97|23
1642422080000|2022-01-17 12:21:20|381.56|376.16|381.56|376.16|381.59|376.19|381.5|376.1|25
1642422090000|2022-01-17 12:21:30|381.58|376.18|381.74|376.34|381.74|376.34|381.58|376.18|21
1642422100000|2022-01-17 12:21:40|381.65|376.25|381.66|376.26|381.68|376.28|381.64|376.24|18
1642422110000|2022-01-17 12:21:50|381.67|376.27|381.68|376.28|381.71|376.31|381.66|376.26|19
1642422120000|2022-01-17 12:22:00|381.69|376.29|381.58|376.18|381.7|376.3|381.57|376.17|15
1642422130000|2022-01-17 12:22:10|381.59|376.19|381.62|376.22|381.67|376.27|381.58|376.18|19
1642422140000|2022-01-17 12:22:20|381.63|376.23|381.85|376.45|381.89|376.49|381.6|376.2|25
1642422150000|2022-01-17 12:22:30|381.82|376.42|381.85|376.45|381.89|376.49|381.8|376.4|28
1642422160000|2022-01-17 12:22:40|381.86|376.46|381.86|376.46|381.91|376.51|381.84|376.44|23
1642422170000|2022-01-17 12:22:50|381.85|376.45|381.93|376.53|381.93|376.53|381.85|376.45|11
1642422180000|2022-01-17 12:23:00|381.94|376.54|381.96|376.56|382.06|376.66|381.93|376.53|21
1642422190000|2022-01-17 12:23:10|381.95|376.55|381.97|376.57|382|376.6|381.9|376.5|21
1642422200000|2022-01-17 12:23:20|382.01|376.61|381.94|376.54|382.09|376.69|381.94|376.54|21
1642422210000|2022-01-17 12:23:30|381.95|376.55|381.95|376.55|381.95|376.55|381.92|376.52|15
1642422220000|2022-01-17 12:23:40|381.94|376.54|382.01|376.61|382.04|376.64|381.94|376.54|20
1642422230000|2022-01-17 12:23:50|382.02|376.62|381.98|376.58|382.03|376.63|381.93|376.53|21
1642422240000|2022-01-17 12:24:00|381.97|376.57|381.98|376.58|381.99|376.59|381.92|376.52|17
1642422250000|2022-01-17 12:24:10|382|376.6|382.09|376.69|382.11|376.71|381.97|376.57|19
1642422260000|2022-01-17 12:24:20|382.1|376.7|382.29|376.89|382.34|376.94|382.06|376.66|20
1642422270000|2022-01-17 12:24:30|382.36|376.96|382.38|376.98|382.38|376.98|382.31|376.91|15
1642422280000|2022-01-17 12:24:40|382.42|377.02|382.56|377.16|382.56|377.16|382.42|377.02|9
1642422290000|2022-01-17 12:24:50|382.57|377.17|382.69|377.29|382.79|377.39|382.53|377.13|24
1642422300000|2022-01-17 12:25:00|382.68|377.28|382.88|377.48|382.98|377.58|382.65|377.25|23
1642422310000|2022-01-17 12:25:10|382.87|377.47|383.03|377.63|383.06|377.66|382.87|377.47|19
1642422320000|2022-01-17 12:25:20|383.02|377.62|382.82|377.42|383.02|377.62|382.82|377.42|24
1642422330000|2022-01-17 12:25:30|382.87|377.47|382.81|377.41|382.89|377.49|382.8|377.4|20
1642422340000|2022-01-17 12:25:40|382.79|377.39|382.81|377.41|382.84|377.44|382.72|377.32|22
1642422350000|2022-01-17 12:25:50|382.8|377.4|382.79|377.39|382.82|377.42|382.77|377.37|17
1642422360000|2022-01-17 12:26:00|382.81|377.41|382.76|377.36|382.81|377.41|382.74|377.34|22
1642422370000|2022-01-17 12:26:10|382.79|377.39|382.94|377.54|382.95|377.55|382.75|377.35|26
1642422380000|2022-01-17 12:26:20|383|377.6|383.02|377.62|383.04|377.64|382.98|377.58|25
1642422390000|2022-01-17 12:26:30|383.05|377.65|383.48|378.08|383.51|378.11|383.05|377.65|29
1642422400000|2022-01-17 12:26:40|383.47|378.07|383.44|378.04|383.5|378.1|383.43|378.03|17
1642422410000|2022-01-17 12:26:50|383.45|378.05|383.49|378.09|383.57|378.17|383.45|378.05|21
1642422420000|2022-01-17 12:27:00|383.5|378.1|383.46|378.06|383.5|378.1|383.36|377.96|20
1642422430000|2022-01-17 12:27:10|383.4|378|383.51|378.11|383.55|378.15|383.4|378|23
1642422440000|2022-01-17 12:27:20|383.54|378.14|383.55|378.15|383.59|378.19|383.54|378.14|12
1642422450000|2022-01-17 12:27:30|383.56|378.16|383.58|378.18|383.58|378.18|383.56|378.16|5
1642422460000|2022-01-17 12:27:40|383.57|378.17|383.68|378.28|383.7|378.3|383.53|378.13|14
1642422470000|2022-01-17 12:27:50|383.67|378.27|383.61|378.21|383.68|378.28|383.6|378.2|12
1642422480000|2022-01-17 12:28:00|383.6|378.2|383.56|378.16|383.61|378.21|383.54|378.14|15
1642422490000|2022-01-17 12:28:10|383.58|378.18|383.65|378.25|383.68|378.28|383.58|378.18|16
1642422500000|2022-01-17 12:28:20|383.66|378.26|383.62|378.22|383.71|378.31|383.62|378.22|22
1642422510000|2022-01-17 12:28:30|383.61|378.21|383.55|378.15|383.61|378.21|383.55|378.15|18
1642422520000|2022-01-17 12:28:40|383.56|378.16|383.79|378.39|383.79|378.39|383.56|378.16|23
1642422530000|2022-01-17 12:28:50|383.74|378.34|383.82|378.42|383.88|378.48|383.74|378.34|24
1642422540000|2022-01-17 12:29:00|383.83|378.43|383.98|378.58|384.15|378.75|383.83|378.43|23
1642422550000|2022-01-17 12:29:10|383.99|378.59|383.9|378.5|384.01|378.61|383.9|378.5|16
1642422560000|2022-01-17 12:29:20|383.91|378.51|383.82|378.42|383.92|378.52|383.79|378.39|21
1642422570000|2022-01-17 12:29:30|383.83|378.43|383.69|378.29|383.83|378.43|383.67|378.27|23
1642422580000|2022-01-17 12:29:40|383.7|378.3|383.83|378.43|383.84|378.44|383.7|378.3|12
1642422590000|2022-01-17 12:29:50|383.85|378.45|383.73|378.33|383.89|378.49|383.73|378.33|23
1642422600000|2022-01-17 12:30:00|383.68|378.28|383.84|378.44|383.88|378.48|383.6|378.2|27
1642422610000|2022-01-17 12:30:10|383.85|378.45|383.97|378.57|383.97|378.57|383.82|378.42|17
1642422620000|2022-01-17 12:30:20|383.94|378.54|383.97|378.57|383.97|378.57|383.88|378.48|13
1642422630000|2022-01-17 12:30:30|384.01|378.61|384.22|378.82|384.3|378.9|383.96|378.56|27
1642422640000|2022-01-17 12:30:40|384.27|378.87|384.28|378.88|384.28|378.88|384.17|378.77|17
1642422650000|2022-01-17 12:30:50|384.27|378.87|384.23|378.83|384.28|378.88|384.21|378.81|20
1642422660000|2022-01-17 12:31:00|384.24|378.84|384.09|378.69|384.24|378.84|384.08|378.68|26
1642422670000|2022-01-17 12:31:10|384.08|378.68|384.12|378.72|384.2|378.8|384.02|378.62|29
1642422680000|2022-01-17 12:31:20|384.1|378.7|383.92|378.52|384.14|378.74|383.89|378.49|25
1642422690000|2022-01-17 12:31:30|383.89|378.49|383.95|378.55|383.99|378.59|383.84|378.44|28
1642422700000|2022-01-17 12:31:40|383.92|378.52|383.92|378.52|383.95|378.55|383.91|378.51|13
1642422710000|2022-01-17 12:31:50|383.95|378.55|383.93|378.53|383.95|378.55|383.89|378.49|16
1642422720000|2022-01-17 12:32:00|383.92|378.52|383.86|378.46|383.92|378.52|383.84|378.44|9
1642422730000|2022-01-17 12:32:10|383.85|378.45|383.84|378.44|383.98|378.58|383.84|378.44|15
1642422740000|2022-01-17 12:32:20|383.83|378.43|383.89|378.49|383.94|378.54|383.81|378.41|25
1642422750000|2022-01-17 12:32:30|383.91|378.51|384.01|378.61|384.05|378.65|383.89|378.49|26
1642422760000|2022-01-17 12:32:40|384.06|378.66|383.99|378.59|384.11|378.71|383.98|378.58|20
1642422770000|2022-01-17 12:32:50|384.03|378.63|384.01|378.61|384.1|378.7|384|378.6|21
1642422780000|2022-01-17 12:33:00|384|378.6|384.14|378.74|384.15|378.75|383.97|378.57|17
1642422790000|2022-01-17 12:33:10|384.13|378.73|384.13|378.73|384.18|378.78|384.1|378.7|16
1642422800000|2022-01-17 12:33:20|384.12|378.72|384.32|378.92|384.32|378.92|384.1|378.7|28
1642422810000|2022-01-17 12:33:30|384.33|378.93|384.29|378.89|384.33|378.93|384.29|378.89|12
1642422820000|2022-01-17 12:33:40|384.28|378.88|384.22|378.82|384.28|378.88|384.22|378.82|6
1642422830000|2022-01-17 12:33:50|384.23|378.83|384.14|378.74|384.25|378.85|384.13|378.73|17
1642422840000|2022-01-17 12:34:00|384.13|378.73|384.1|378.7|384.16|378.76|384.06|378.66|25
1642422850000|2022-01-17 12:34:10|384.18|378.78|384.23|378.83|384.31|378.91|384.14|378.74|25
1642422860000|2022-01-17 12:34:20|384.28|378.88|384.23|378.83|384.31|378.91|384.21|378.81|19
1642422870000|2022-01-17 12:34:30|384.25|378.85|384.3|378.9|384.34|378.94|384.25|378.85|14
1642422880000|2022-01-17 12:34:40|384.29|378.89|384.64|379.24|384.64|379.24|384.29|378.89|25
1642422890000|2022-01-17 12:34:50|384.59|379.19|384.37|378.97|384.59|379.19|384.31|378.91|18
1642422900000|2022-01-17 12:35:00|384.39|378.99|384.47|379.07|384.49|379.09|384.39|378.99|24
1642422910000|2022-01-17 12:35:10|384.42|379.02|384.5|379.1|384.55|379.15|384.42|379.02|19
1642422920000|2022-01-17 12:35:20|384.49|379.09|384.44|379.04|384.53|379.13|384.34|378.94|19
1642422930000|2022-01-17 12:35:30|384.43|379.03|384.48|379.08|384.48|379.08|384.43|379.03|14
1642422940000|2022-01-17 12:35:40|384.45|379.05|384.46|379.06|384.48|379.08|384.45|379.05|7
1642422950000|2022-01-17 12:35:50|384.47|379.07|384.44|379.04|384.47|379.07|384.42|379.02|14
1642422960000|2022-01-17 12:36:00|384.46|379.06|384.33|378.93|384.47|379.07|384.29|378.89|19
1642422970000|2022-01-17 12:36:10|384.35|378.95|384.28|378.88|384.35|378.95|384.24|378.84|13
1642422980000|2022-01-17 12:36:20|384.23|378.83|384.27|378.87|384.27|378.87|384.19|378.79|11
1642422990000|2022-01-17 12:36:30|384.22|378.82|384.22|378.82|384.28|378.88|384.21|378.81|7
1642423000000|2022-01-17 12:36:40|384.2|378.8|384.16|378.76|384.26|378.86|384.1|378.7|20
1642423010000|2022-01-17 12:36:50|384.15|378.75|384.15|378.75|384.15|378.75|384.15|378.75|1
1642423020000|2022-01-17 12:37:00|384.14|378.74|384.09|378.69|384.14|378.74|384.02|378.62|16
1642423030000|2022-01-17 12:37:10|384.11|378.71|384.15|378.75|384.2|378.8|384.11|378.71|20
1642423040000|2022-01-17 12:37:20|384.14|378.74|384.07|378.67|384.19|378.79|384.07|378.67|9
1642423050000|2022-01-17 12:37:30|384.06|378.66|384.15|378.75|384.16|378.76|383.95|378.55|32
1642423060000|2022-01-17 12:37:40|384.16|378.76|384.09|378.69|384.18|378.78|384.07|378.67|26
1642423070000|2022-01-17 12:37:50|384.15|378.75|384.08|378.68|384.15|378.75|384.08|378.68|16
1642423080000|2022-01-17 12:38:00|384.09|378.69|384.08|378.68|384.12|378.72|384.07|378.67|20
1642423090000|2022-01-17 12:38:10|384.07|378.67|384.08|378.68|384.08|378.68|384.07|378.67|6
1642423100000|2022-01-17 12:38:20|384.09|378.69|384.13|378.73|384.14|378.74|384.09|378.69|14
1642423110000|2022-01-17 12:38:30|384.12|378.72|384.11|378.71|384.12|378.72|384.11|378.71|2
1642423120000|2022-01-17 12:38:40|384.12|378.72|384.13|378.73|384.13|378.73|384.11|378.71|6
1642423130000|2022-01-17 12:38:50|384.12|378.72|384.14|378.74|384.16|378.76|384.11|378.71|7
1642423140000|2022-01-17 12:39:00|384.13|378.73|384.05|378.65|384.13|378.73|383.99|378.59|13
1642423150000|2022-01-17 12:39:10|384|378.6|384.05|378.65|384.11|378.71|384|378.6|12
1642423160000|2022-01-17 12:39:20|384.06|378.66|384.06|378.66|384.09|378.69|384.05|378.65|9
1642423170000|2022-01-17 12:39:30|384.04|378.64|384.06|378.66|384.06|378.66|384.04|378.64|6
1642423180000|2022-01-17 12:39:40|384.02|378.62|384.05|378.65|384.07|378.67|384.02|378.62|5
1642423190000|2022-01-17 12:39:50|384.06|378.66|384.05|378.65|384.06|378.66|384.04|378.64|10
1642423200000|2022-01-17 12:40:00|384.06|378.66|384.06|378.66|384.06|378.66|384.06|378.66|1
1642423210000|2022-01-17 12:40:10|384.08|378.68|384.09|378.69|384.12|378.72|384.08|378.68|15
1642423220000|2022-01-17 12:40:20|384.22|378.82|384.19|378.79|384.29|378.89|384.18|378.78|18
1642423230000|2022-01-17 12:40:30|384.18|378.78|384.24|378.84|384.24|378.84|384.17|378.77|13
1642423240000|2022-01-17 12:40:40|384.31|378.91|384.29|378.89|384.31|378.91|384.25|378.85|8
1642423250000|2022-01-17 12:40:50|384.31|378.91|384.29|378.89|384.31|378.91|384.26|378.86|8
1642423260000|2022-01-17 12:41:00|384.3|378.9|384.29|378.89|384.31|378.91|384.29|378.89|4
1642423270000|2022-01-17 12:41:10|384.28|378.88|384.47|379.07|384.49|379.09|384.26|378.86|14
1642423280000|2022-01-17 12:41:20|384.48|379.08|384.48|379.08|384.48|379.08|384.47|379.07|3
1642423290000|2022-01-17 12:41:30|384.47|379.07|384.56|379.16|384.57|379.17|384.47|379.07|7
1642423300000|2022-01-17 12:41:40|384.57|379.17|384.58|379.18|384.59|379.19|384.56|379.16|8
1642423310000|2022-01-17 12:41:50|384.56|379.16|384.59|379.19|384.59|379.19|384.51|379.11|8
1642423320000|2022-01-17 12:42:00|384.58|379.18|384.61|379.21|384.61|379.21|384.56|379.16|4
1642423330000|2022-01-17 12:42:10|384.52|379.12|384.7|379.3|384.74|379.34|384.52|379.12|17
1642423340000|2022-01-17 12:42:20|384.67|379.27|384.52|379.12|384.68|379.28|384.48|379.08|13
1642423350000|2022-01-17 12:42:30|384.53|379.13|384.61|379.21|384.62|379.22|384.52|379.12|5
1642423360000|2022-01-17 12:42:40|384.62|379.22|384.56|379.16|384.62|379.22|384.53|379.13|18
1642423370000|2022-01-17 12:42:50|384.55|379.15|384.57|379.17|384.6|379.2|384.52|379.12|23
1642423380000|2022-01-17 12:43:00|384.58|379.18|384.61|379.21|384.64|379.24|384.58|379.18|18
1642423390000|2022-01-17 12:43:10|384.62|379.22|384.6|379.2|384.63|379.23|384.56|379.16|14
1642423400000|2022-01-17 12:43:20|384.61|379.21|384.53|379.13|384.63|379.23|384.53|379.13|9
1642423410000|2022-01-17 12:43:30|384.52|379.12|384.44|379.04|384.59|379.19|384.4|379|22
1642423420000|2022-01-17 12:43:40|384.43|379.03|384.38|378.98|384.44|379.04|384.34|378.94|9
1642423430000|2022-01-17 12:43:50|384.37|378.97|384.36|378.96|384.37|378.97|384.36|378.96|2
1642423440000|2022-01-17 12:44:00|384.38|378.98|384.3|378.9|384.38|378.98|384.29|378.89|14
1642423450000|2022-01-17 12:44:10|384.29|378.89|384.24|378.84|384.3|378.9|384.19|378.79|11
1642423460000|2022-01-17 12:44:20|384.23|378.83|384.04|378.64|384.23|378.83|384|378.6|28
1642423470000|2022-01-17 12:44:30|384.03|378.63|383.87|378.47|384.07|378.67|383.85|378.45|21
1642423480000|2022-01-17 12:44:40|383.85|378.45|383.87|378.47|383.87|378.47|383.79|378.39|17
1642423490000|2022-01-17 12:44:50|383.86|378.46|383.74|378.34|383.87|378.47|383.72|378.32|12
1642423500000|2022-01-17 12:45:00|383.73|378.33|383.75|378.35|383.76|378.36|383.73|378.33|9
1642423510000|2022-01-17 12:45:10|383.78|378.38|383.85|378.45|383.89|378.49|383.78|378.38|23
1642423520000|2022-01-17 12:45:20|383.86|378.46|383.81|378.41|383.89|378.49|383.79|378.39|8
1642423530000|2022-01-17 12:45:30|383.82|378.42|383.81|378.41|383.84|378.44|383.81|378.41|10
1642423540000|2022-01-17 12:45:40|383.8|378.4|383.63|378.23|383.8|378.4|383.63|378.23|15
1642423550000|2022-01-17 12:45:50|383.6|378.2|383.42|378.02|383.6|378.2|383.39|377.99|22
1642423560000|2022-01-17 12:46:00|383.41|378.01|383.16|377.76|383.42|378.02|383.14|377.74|21
1642423570000|2022-01-17 12:46:10|383.17|377.77|383.32|377.92|383.33|377.93|383.17|377.77|28
1642423580000|2022-01-17 12:46:20|383.31|377.91|383.3|377.9|383.32|377.92|383.29|377.89|5
1642423590000|2022-01-17 12:46:30|383.27|377.87|383.4|378|383.45|378.05|383.26|377.86|14
1642423600000|2022-01-17 12:46:40|383.38|377.98|383.38|377.98|383.43|378.03|383.36|377.96|16
1642423610000|2022-01-17 12:46:50|383.32|377.92|383.32|377.92|383.37|377.97|383.31|377.91|17
1642423620000|2022-01-17 12:47:00|383.29|377.89|383.33|377.93|383.37|377.97|383.26|377.86|25
1642423630000|2022-01-17 12:47:10|383.29|377.89|383.25|377.85|383.36|377.96|383.22|377.82|18
1642423640000|2022-01-17 12:47:20|383.3|377.9|383.25|377.85|383.3|377.9|383.2|377.8|18
1642423650000|2022-01-17 12:47:30|383.24|377.84|383.31|377.91|383.33|377.93|383.24|377.84|14
1642423660000|2022-01-17 12:47:40|383.28|377.88|383.34|377.94|383.36|377.96|383.28|377.88|15
1642423670000|2022-01-17 12:47:50|383.33|377.93|383.31|377.91|383.42|378.02|383.31|377.91|17
1642423680000|2022-01-17 12:48:00|383.3|377.9|383.27|377.87|383.3|377.9|383.27|377.87|15
1642423690000|2022-01-17 12:48:10|383.28|377.88|383.32|377.92|383.32|377.92|383.27|377.87|18
1642423700000|2022-01-17 12:48:20|383.33|377.93|383.31|377.91|383.33|377.93|383.29|377.89|18
1642423710000|2022-01-17 12:48:30|383.27|377.87|383.38|377.98|383.44|378.04|383.27|377.87|20
1642423720000|2022-01-17 12:48:40|383.37|377.97|383.39|377.99|383.4|378|383.37|377.97|12
1642423730000|2022-01-17 12:48:50|383.4|378|383.48|378.08|383.48|378.08|383.37|377.97|20
1642423740000|2022-01-17 12:49:00|383.41|378.01|383.38|377.98|383.42|378.02|383.38|377.98|7
1642423750000|2022-01-17 12:49:10|383.39|377.99|383.39|377.99|383.39|377.99|383.39|377.99|1
1642423760000|2022-01-17 12:49:20|383.38|377.98|383.49|378.09|383.52|378.12|383.38|377.98|13
1642423770000|2022-01-17 12:49:30|383.5|378.1|383.54|378.14|383.54|378.14|383.48|378.08|3
1642423780000|2022-01-17 12:49:40|383.5|378.1|383.49|378.09|383.5|378.1|383.49|378.09|4
1642423790000|2022-01-17 12:49:50|383.5|378.1|383.5|378.1|383.5|378.1|383.5|378.1|1
1642423800000|2022-01-17 12:50:00|383.48|378.08|383.57|378.17|383.58|378.18|383.48|378.08|10
1642423810000|2022-01-17 12:50:10|383.58|378.18|383.53|378.13|383.61|378.21|383.52|378.12|17
1642423820000|2022-01-17 12:50:20|383.51|378.11|383.5|378.1|383.57|378.17|383.49|378.09|19
1642423830000|2022-01-17 12:50:30|383.51|378.11|383.43|378.03|383.51|378.11|383.42|378.02|15
1642423840000|2022-01-17 12:50:40|383.42|378.02|383.41|378.01|383.43|378.03|383.39|377.99|14
1642423850000|2022-01-17 12:50:50|383.42|378.02|383.49|378.09|383.53|378.13|383.39|377.99|22
1642423860000|2022-01-17 12:51:00|383.52|378.12|383.44|378.04|383.52|378.12|383.44|378.04|13
1642423870000|2022-01-17 12:51:10|383.45|378.05|383.48|378.08|383.64|378.24|383.45|378.05|26
1642423880000|2022-01-17 12:51:20|383.47|378.07|383.48|378.08|383.51|378.11|383.41|378.01|24
1642423890000|2022-01-17 12:51:30|383.47|378.07|383.52|378.12|383.54|378.14|383.42|378.02|15
1642423900000|2022-01-17 12:51:40|383.59|378.19|383.52|378.12|383.59|378.19|383.5|378.1|17
1642423910000|2022-01-17 12:51:50|383.49|378.09|383.54|378.14|383.55|378.15|383.49|378.09|6
1642423920000|2022-01-17 12:52:00|383.53|378.13|383.47|378.07|383.53|378.13|383.46|378.06|11
1642423930000|2022-01-17 12:52:10|383.46|378.06|383.34|377.94|383.47|378.07|383.34|377.94|7
1642423940000|2022-01-17 12:52:20|383.31|377.91|383.31|377.91|383.32|377.92|383.27|377.87|11
1642423950000|2022-01-17 12:52:30|383.33|377.93|383.26|377.86|383.33|377.93|383.26|377.86|11
1642423960000|2022-01-17 12:52:40|383.3|377.9|383.26|377.86|383.31|377.91|383.25|377.85|13
1642423970000|2022-01-17 12:52:50|383.22|377.82|383.26|377.86|383.27|377.87|383.21|377.81|13
1642423980000|2022-01-17 12:53:00|383.25|377.85|383.23|377.83|383.28|377.88|383.18|377.78|12
1642423990000|2022-01-17 12:53:10|383.24|377.84|383.17|377.77|383.24|377.84|383.17|377.77|11
1642424000000|2022-01-17 12:53:20|383.16|377.76|383.16|377.76|383.17|377.77|383.16|377.76|7
1642424010000|2022-01-17 12:53:30|383.17|377.77|383.18|377.78|383.18|377.78|383.16|377.76|6
1642424020000|2022-01-17 12:53:40|383.19|377.79|383.26|377.86|383.33|377.93|383.19|377.79|21
1642424030000|2022-01-17 12:53:50|383.24|377.84|383.3|377.9|383.32|377.92|383.22|377.82|16
1642424040000|2022-01-17 12:54:00|383.31|377.91|383.3|377.9|383.33|377.93|383.3|377.9|17
1642424050000|2022-01-17 12:54:10|383.34|377.94|383.44|378.04|383.45|378.05|383.32|377.92|14
1642424060000|2022-01-17 12:54:20|383.47|378.07|383.46|378.06|383.48|378.08|383.45|378.05|9
1642424070000|2022-01-17 12:54:30|383.47|378.07|383.38|377.98|383.47|378.07|383.35|377.95|16
1642424080000|2022-01-17 12:54:40|383.37|377.97|383.37|377.97|383.37|377.97|383.37|377.97|1
1642424090000|2022-01-17 12:54:50|383.38|377.98|383.37|377.97|383.38|377.98|383.37|377.97|2
1642424100000|2022-01-17 12:55:00|383.38|377.98|383.4|378|383.41|378.01|383.38|377.98|3
1642424110000|2022-01-17 12:55:10|383.41|378.01|383.34|377.94|383.41|378.01|383.34|377.94|12
1642424120000|2022-01-17 12:55:20|383.33|377.93|383.36|377.96|383.38|377.98|383.33|377.93|16
1642424130000|2022-01-17 12:55:30|383.35|377.95|383.35|377.95|383.36|377.96|383.35|377.95|3
1642424140000|2022-01-17 12:55:40|383.34|377.94|383.31|377.91|383.35|377.95|383.25|377.85|18
1642424150000|2022-01-17 12:55:50|383.34|377.94|383.34|377.94|383.34|377.94|383.33|377.93|3
1642424160000|2022-01-17 12:56:00|383.33|377.93|383.33|377.93|383.35|377.95|383.33|377.93|4
1642424170000|2022-01-17 12:56:10|383.34|377.94|383.39|377.99|383.39|377.99|383.33|377.93|5
1642424180000|2022-01-17 12:56:20|383.38|377.98|383.37|377.97|383.39|377.99|383.37|377.97|6
1642424190000|2022-01-17 12:56:30|383.36|377.96|383.33|377.93|383.36|377.96|383.32|377.92|12
1642424200000|2022-01-17 12:56:40|383.32|377.92|383.35|377.95|383.35|377.95|383.28|377.88|17
1642424210000|2022-01-17 12:56:50|383.34|377.94|383.33|377.93|383.34|377.94|383.28|377.88|13
1642424220000|2022-01-17 12:57:00|383.34|377.94|383.39|377.99|383.41|378.01|383.34|377.94|12
1642424230000|2022-01-17 12:57:10|383.4|378|383.3|377.9|383.4|378|383.29|377.89|9
1642424260000|2022-01-17 12:57:40|383.28|377.88|383.27|377.87|383.38|377.98|383.27|377.87|17
1642424270000|2022-01-17 12:57:50|383.26|377.86|383.26|377.86|383.27|377.87|383.19|377.79|7
1642424280000|2022-01-17 12:58:00|383.25|377.85|383.1|377.7|383.28|377.88|383.07|377.67|18
1642424290000|2022-01-17 12:58:10|383.14|377.74|383.13|377.73|383.16|377.76|383.1|377.7|18
1642424300000|2022-01-17 12:58:20|383.1|377.7|382.99|377.59|383.11|377.71|382.97|377.57|23
1642424310000|2022-01-17 12:58:30|382.98|377.58|382.91|377.51|382.99|377.59|382.9|377.5|16
1642424320000|2022-01-17 12:58:40|382.86|377.46|382.84|377.44|382.92|377.52|382.82|377.42|18
1642424330000|2022-01-17 12:58:50|382.82|377.42|382.73|377.33|382.84|377.44|382.73|377.33|8
1642424340000|2022-01-17 12:59:00|382.74|377.34|382.71|377.31|382.74|377.34|382.57|377.17|25
1642424350000|2022-01-17 12:59:10|382.65|377.25|382.68|377.28|382.73|377.33|382.6|377.2|18
1642424360000|2022-01-17 12:59:20|382.64|377.24|382.65|377.25|382.71|377.31|382.6|377.2|29
1642424370000|2022-01-17 12:59:30|382.63|377.23|382.34|376.94|382.64|377.24|382.32|376.92|28
1642424380000|2022-01-17 12:59:40|382.35|376.95|382.42|377.02|382.45|377.05|382.35|376.95|16
1642424390000|2022-01-17 12:59:50|382.41|377.01|382.43|377.03|382.44|377.04|382.41|377.01|6
1642424400000|2022-01-17 13:00:00|382.41|377.01|382.52|377.12|382.52|377.12|382.39|376.99|17
1642424410000|2022-01-17 13:00:10|382.51|377.11|382.64|377.24|382.64|377.24|382.51|377.11|12
1642424420000|2022-01-17 13:00:20|382.62|377.22|382.7|377.3|382.77|377.37|382.62|377.22|17
1642424430000|2022-01-17 13:00:30|382.69|377.29|382.58|377.18|382.7|377.3|382.56|377.16|11
1642424440000|2022-01-17 13:00:40|382.57|377.17|382.58|377.18|382.59|377.19|382.56|377.16|11
1642424450000|2022-01-17 13:00:50|382.59|377.19|382.55|377.15|382.6|377.2|382.55|377.15|9
1642424460000|2022-01-17 13:01:00|382.61|377.21|382.65|377.25|382.65|377.25|382.61|377.21|7
1642424470000|2022-01-17 13:01:10|382.63|377.23|382.62|377.22|382.63|377.23|382.61|377.21|6
1642424480000|2022-01-17 13:01:20|382.61|377.21|382.61|377.21|382.61|377.21|382.61|377.21|1
1642424490000|2022-01-17 13:01:30|382.64|377.24|382.66|377.26|382.67|377.27|382.62|377.22|9
1642424500000|2022-01-17 13:01:40|382.68|377.28|382.86|377.46|382.86|377.46|382.68|377.28|16
1642424510000|2022-01-17 13:01:50|382.85|377.45|382.82|377.42|382.86|377.46|382.78|377.38|14
1642424520000|2022-01-17 13:02:00|382.8|377.4|382.86|377.46|382.89|377.49|382.8|377.4|26
1642424530000|2022-01-17 13:02:10|382.84|377.44|382.84|377.44|382.85|377.45|382.81|377.41|15
1642424540000|2022-01-17 13:02:20|382.85|377.45|382.86|377.46|382.86|377.46|382.85|377.45|2
1642424550000|2022-01-17 13:02:30|382.94|377.54|383.02|377.62|383.06|377.66|382.94|377.54|10
1642424560000|2022-01-17 13:02:40|383.01|377.61|382.97|377.57|383.02|377.62|382.91|377.51|14
1642424570000|2022-01-17 13:02:50|383|377.6|383.03|377.63|383.06|377.66|383|377.6|13
1642424580000|2022-01-17 13:03:00|383.02|377.62|383.05|377.65|383.05|377.65|383.02|377.62|14
1642424590000|2022-01-17 13:03:10|383.04|377.64|383.02|377.62|383.05|377.65|383.01|377.61|13
1642424600000|2022-01-17 13:03:20|383.01|377.61|382.95|377.55|383.05|377.65|382.95|377.55|14
1642424610000|2022-01-17 13:03:30|382.93|377.53|382.95|377.55|382.98|377.58|382.92|377.52|20
1642424620000|2022-01-17 13:03:40|382.96|377.56|382.95|377.55|382.97|377.57|382.95|377.55|8
1642424630000|2022-01-17 13:03:50|382.96|377.56|382.92|377.52|382.96|377.56|382.92|377.52|9
1642424640000|2022-01-17 13:04:00|382.87|377.47|382.88|377.48|382.94|377.54|382.85|377.45|15
1642424650000|2022-01-17 13:04:10|382.86|377.46|382.69|377.29|382.91|377.51|382.69|377.29|24
1642424660000|2022-01-17 13:04:20|382.67|377.27|382.69|377.29|382.7|377.3|382.61|377.21|21
1642424670000|2022-01-17 13:04:30|382.68|377.28|382.6|377.2|382.68|377.28|382.6|377.2|10
1642424680000|2022-01-17 13:04:40|382.58|377.18|382.39|376.99|382.6|377.2|382.38|376.98|18
1642424690000|2022-01-17 13:04:50|382.41|377.01|382.42|377.02|382.47|377.07|382.4|377|13
1642424700000|2022-01-17 13:05:00|382.39|376.99|382.28|376.88|382.41|377.01|382.28|376.88|14
1642424710000|2022-01-17 13:05:10|382.29|376.89|382.26|376.86|382.29|376.89|382.22|376.82|17
1642424720000|2022-01-17 13:05:20|382.25|376.85|382.23|376.83|382.27|376.87|382.23|376.83|6
1642424730000|2022-01-17 13:05:30|382.21|376.81|382.29|376.89|382.3|376.9|382.21|376.81|11
1642424740000|2022-01-17 13:05:40|382.27|376.87|382.34|376.94|382.34|376.94|382.25|376.85|12
1642424750000|2022-01-17 13:05:50|382.33|376.93|382.33|376.93|382.34|376.94|382.33|376.93|7
1642424760000|2022-01-17 13:06:00|382.34|376.94|382.5|377.1|382.5|377.1|382.33|376.93|17
1642424770000|2022-01-17 13:06:10|382.51|377.11|382.5|377.1|382.55|377.15|382.49|377.09|18
1642424780000|2022-01-17 13:06:20|382.49|377.09|382.5|377.1|382.5|377.1|382.43|377.03|12
1642424790000|2022-01-17 13:06:30|382.49|377.09|382.5|377.1|382.53|377.13|382.49|377.09|8
1642424800000|2022-01-17 13:06:40|382.49|377.09|382.4|377|382.52|377.12|382.39|376.99|14
1642424810000|2022-01-17 13:06:50|382.39|376.99|382.33|376.93|382.42|377.02|382.33|376.93|13
1642424820000|2022-01-17 13:07:00|382.34|376.94|382.38|376.98|382.4|377|382.33|376.93|15
1642424830000|2022-01-17 13:07:10|382.37|376.97|382.37|376.97|382.37|376.97|382.36|376.96|5
1642424840000|2022-01-17 13:07:20|382.36|376.96|382.56|377.16|382.56|377.16|382.28|376.88|28
1642424850000|2022-01-17 13:07:30|382.55|377.15|382.55|377.15|382.56|377.16|382.45|377.05|10
1642424860000|2022-01-17 13:07:40|382.56|377.16|382.56|377.16|382.56|377.16|382.55|377.15|9
1642424870000|2022-01-17 13:07:50|382.55|377.15|382.46|377.06|382.57|377.17|382.46|377.06|13
1642424880000|2022-01-17 13:08:00|382.45|377.05|382.5|377.1|382.53|377.13|382.45|377.05|16
1642424890000|2022-01-17 13:08:10|382.53|377.13|382.41|377.01|382.53|377.13|382.39|376.99|19
1642424900000|2022-01-17 13:08:20|382.4|377|382.52|377.12|382.54|377.14|382.4|377|10
1642424910000|2022-01-17 13:08:30|382.53|377.13|382.61|377.21|382.61|377.21|382.53|377.13|5
1642424920000|2022-01-17 13:08:40|382.64|377.24|382.78|377.38|382.8|377.4|382.64|377.24|11
1642424930000|2022-01-17 13:08:50|382.8|377.4|382.8|377.4|382.8|377.4|382.79|377.39|7
1642424940000|2022-01-17 13:09:00|382.79|377.39|382.77|377.37|382.79|377.39|382.75|377.35|10
1642424950000|2022-01-17 13:09:10|382.78|377.38|382.77|377.37|382.78|377.38|382.69|377.29|18
1642424960000|2022-01-17 13:09:20|382.73|377.33|382.89|377.49|382.89|377.49|382.73|377.33|19
1642424970000|2022-01-17 13:09:30|382.91|377.51|382.96|377.56|383.05|377.65|382.91|377.51|18
1642424980000|2022-01-17 13:09:40|382.97|377.57|382.94|377.54|382.97|377.57|382.94|377.54|7
1642424990000|2022-01-17 13:09:50|382.95|377.55|382.98|377.58|382.98|377.58|382.9|377.5|10
1642425000000|2022-01-17 13:10:00|382.97|377.57|383.18|377.78|383.18|377.78|382.97|377.57|17
1642425010000|2022-01-17 13:10:10|383.16|377.76|383.3|377.9|383.33|377.93|383.15|377.75|10
1642425020000|2022-01-17 13:10:20|383.31|377.91|383.27|377.87|383.36|377.96|383.26|377.86|26
1642425030000|2022-01-17 13:10:30|383.28|377.88|383.24|377.84|383.29|377.89|383.24|377.84|9
1642425040000|2022-01-17 13:10:40|383.23|377.83|383.15|377.75|383.24|377.84|383.11|377.71|15
1642425050000|2022-01-17 13:10:50|383.17|377.77|383.16|377.76|383.21|377.81|383.16|377.76|9
1642425060000|2022-01-17 13:11:00|383.14|377.74|382.94|377.54|383.14|377.74|382.94|377.54|26
1642425070000|2022-01-17 13:11:10|383.01|377.61|382.97|377.57|383.02|377.62|382.94|377.54|11
1642425080000|2022-01-17 13:11:20|382.96|377.56|382.9|377.5|382.96|377.56|382.9|377.5|7
1642425100000|2022-01-17 13:11:40|382.92|377.52|382.9|377.5|382.92|377.52|382.9|377.5|6
1642425110000|2022-01-17 13:11:50|382.91|377.51|382.94|377.54|382.94|377.54|382.91|377.51|5
1642425120000|2022-01-17 13:12:00|382.97|377.57|382.92|377.52|382.98|377.58|382.91|377.51|12
1642425130000|2022-01-17 13:12:10|382.95|377.55|382.98|377.58|382.98|377.58|382.91|377.51|11
1642425140000|2022-01-17 13:12:20|383.02|377.62|383.02|377.62|383.02|377.62|383.02|377.62|1
1642425160000|2022-01-17 13:12:40|383.01|377.61|383|377.6|383.02|377.62|382.94|377.54|11
1642425170000|2022-01-17 13:12:50|383.03|377.63|383.04|377.64|383.04|377.64|382.99|377.59|12
1642425180000|2022-01-17 13:13:00|382.98|377.58|383.07|377.67|383.1|377.7|382.98|377.58|15
1642425190000|2022-01-17 13:13:10|383.06|377.66|383.04|377.64|383.06|377.66|383.02|377.62|11
1642425200000|2022-01-17 13:13:20|383.05|377.65|383.06|377.66|383.06|377.66|383.04|377.64|4
1642425210000|2022-01-17 13:13:30|383.05|377.65|383.05|377.65|383.06|377.66|383.05|377.65|5
1642425220000|2022-01-17 13:13:40|383.06|377.66|383.05|377.65|383.07|377.67|383.04|377.64|10
1642425230000|2022-01-17 13:13:50|383.04|377.64|383.02|377.62|383.04|377.64|382.99|377.59|7
1642425240000|2022-01-17 13:14:00|383.03|377.63|383.08|377.68|383.09|377.69|383.03|377.63|9
1642425250000|2022-01-17 13:14:10|383.09|377.69|383.19|377.79|383.19|377.79|383.09|377.69|4
1642425260000|2022-01-17 13:14:20|383.2|377.8|383.24|377.84|383.24|377.84|383.2|377.8|7
1642425270000|2022-01-17 13:14:30|383.25|377.85|383.22|377.82|383.25|377.85|383.21|377.81|6
1642425280000|2022-01-17 13:14:40|383.23|377.83|383.27|377.87|383.27|377.87|383.23|377.83|4
1642425290000|2022-01-17 13:14:50|383.28|377.88|383.29|377.89|383.29|377.89|383.28|377.88|2
1642425300000|2022-01-17 13:15:00|383.32|377.92|383.32|377.92|383.32|377.92|383.32|377.92|1
1642425310000|2022-01-17 13:15:10|383.4|378|383.38|377.98|383.41|378.01|383.38|377.98|7
1642425320000|2022-01-17 13:15:20|383.36|377.96|383.36|377.96|383.41|378.01|383.35|377.95|11
1642425330000|2022-01-17 13:15:30|383.35|377.95|383.34|377.94|383.35|377.95|383.34|377.94|2
1642425340000|2022-01-17 13:15:40|383.35|377.95|383.34|377.94|383.35|377.95|383.34|377.94|2
1642425350000|2022-01-17 13:15:50|383.35|377.95|383.35|377.95|383.35|377.95|383.34|377.94|3
1642425360000|2022-01-17 13:16:00|383.36|377.96|383.49|378.09|383.49|378.09|383.36|377.96|12
1642425370000|2022-01-17 13:16:10|383.48|378.08|383.62|378.22|383.62|378.22|383.45|378.05|17
1642425380000|2022-01-17 13:16:20|383.63|378.23|383.75|378.35|383.75|378.35|383.63|378.23|8
1642425390000|2022-01-17 13:16:30|383.76|378.36|383.94|378.54|383.94|378.54|383.76|378.36|7
1642425400000|2022-01-17 13:16:40|383.89|378.49|383.92|378.52|383.92|378.52|383.88|378.48|8
1642425410000|2022-01-17 13:16:50|383.9|378.5|383.97|378.57|384|378.6|383.9|378.5|12
1642425420000|2022-01-17 13:17:00|383.99|378.59|383.98|378.58|384|378.6|383.87|378.47|24
1642425430000|2022-01-17 13:17:10|383.97|378.57|383.97|378.57|383.97|378.57|383.96|378.56|9
1642425440000|2022-01-17 13:17:20|383.98|378.58|384.06|378.66|384.1|378.7|383.98|378.58|14
1642425450000|2022-01-17 13:17:30|384.03|378.63|384.04|378.64|384.04|378.64|383.99|378.59|9
1642425460000|2022-01-17 13:17:40|384|378.6|384.02|378.62|384.07|378.67|383.98|378.58|15
1642425470000|2022-01-17 13:17:50|383.98|378.58|384.02|378.62|384.07|378.67|383.98|378.58|7
1642425480000|2022-01-17 13:18:00|384.03|378.63|384.05|378.65|384.06|378.66|384.03|378.63|9
1642425490000|2022-01-17 13:18:10|384.06|378.66|384.05|378.65|384.1|378.7|384.05|378.65|13
1642425500000|2022-01-17 13:18:20|384.02|378.62|383.99|378.59|384.07|378.67|383.99|378.59|7
1642425510000|2022-01-17 13:18:30|384.02|378.62|383.97|378.57|384.03|378.63|383.95|378.55|6
1642425520000|2022-01-17 13:18:40|383.96|378.56|384.03|378.63|384.04|378.64|383.94|378.54|12
1642425530000|2022-01-17 13:18:50|383.99|378.59|384.01|378.61|384.01|378.61|383.95|378.55|19
1642425540000|2022-01-17 13:19:00|384|378.6|383.98|378.58|384.07|378.67|383.98|378.58|22
1642425550000|2022-01-17 13:19:10|383.96|378.56|383.88|378.48|383.99|378.59|383.88|378.48|29
1642425560000|2022-01-17 13:19:20|383.97|378.57|383.83|378.43|383.99|378.59|383.83|378.43|21
1642425570000|2022-01-17 13:19:30|383.85|378.45|383.84|378.44|383.88|378.48|383.81|378.41|15
1642425580000|2022-01-17 13:19:40|383.89|378.49|383.84|378.44|383.9|378.5|383.78|378.38|20
1642425590000|2022-01-17 13:19:50|383.86|378.46|383.88|378.48|383.88|378.48|383.86|378.46|5
1642425600000|2022-01-17 13:20:00|383.89|378.49|383.94|378.54|383.97|378.57|383.89|378.49|14
1642425610000|2022-01-17 13:20:10|383.92|378.52|383.98|378.58|383.98|378.58|383.88|378.48|11
1642425620000|2022-01-17 13:20:20|383.97|378.57|383.96|378.56|383.97|378.57|383.92|378.52|7
1642425630000|2022-01-17 13:20:30|383.97|378.57|383.97|378.57|383.97|378.57|383.97|378.57|1
1642425640000|2022-01-17 13:20:40|383.99|378.59|383.99|378.59|383.99|378.59|383.95|378.55|8
1642425650000|2022-01-17 13:20:50|383.98|378.58|383.96|378.56|384.01|378.61|383.95|378.55|10
1642425660000|2022-01-17 13:21:00|383.98|378.58|383.98|378.58|383.98|378.58|383.98|378.58|1
1642425670000|2022-01-17 13:21:10|383.93|378.53|383.94|378.54|383.96|378.56|383.92|378.52|20
1642425680000|2022-01-17 13:21:20|383.96|378.56|384.03|378.63|384.08|378.68|383.91|378.51|17
1642425690000|2022-01-17 13:21:30|384.04|378.64|384.09|378.69|384.18|378.78|384.04|378.64|13
1642425700000|2022-01-17 13:21:40|384.07|378.67|384.09|378.69|384.18|378.78|384.01|378.61|17
1642425710000|2022-01-17 13:21:50|384.01|378.61|384.03|378.63|384.09|378.69|384.01|378.61|10
1642425720000|2022-01-17 13:22:00|384.08|378.68|383.92|378.52|384.09|378.69|383.89|378.49|22
1642425730000|2022-01-17 13:22:10|383.91|378.51|383.9|378.5|383.95|378.55|383.87|378.47|24
1642425740000|2022-01-17 13:22:20|383.91|378.51|383.94|378.54|383.97|378.57|383.84|378.44|19
1642425750000|2022-01-17 13:22:30|383.91|378.51|383.9|378.5|383.94|378.54|383.83|378.43|12
1642425760000|2022-01-17 13:22:40|383.89|378.49|383.84|378.44|383.91|378.51|383.84|378.44|9
1642425770000|2022-01-17 13:22:50|383.85|378.45|383.91|378.51|383.91|378.51|383.83|378.43|9
1642425780000|2022-01-17 13:23:00|383.9|378.5|383.9|378.5|383.91|378.51|383.89|378.49|5
1642425790000|2022-01-17 13:23:10|383.88|378.48|383.88|378.48|383.9|378.5|383.88|378.48|3
1642425800000|2022-01-17 13:23:20|383.89|378.49|383.91|378.51|383.92|378.52|383.89|378.49|13
1642425810000|2022-01-17 13:23:30|383.92|378.52|383.91|378.51|383.93|378.53|383.87|378.47|19
1642425820000|2022-01-17 13:23:40|383.9|378.5|383.94|378.54|383.94|378.54|383.9|378.5|10
1642425830000|2022-01-17 13:23:50|383.95|378.55|383.98|378.58|383.99|378.59|383.95|378.55|11
1642425840000|2022-01-17 13:24:00|383.97|378.57|383.95|378.55|383.98|378.58|383.95|378.55|6
1642425850000|2022-01-17 13:24:10|383.96|378.56|383.93|378.53|383.96|378.56|383.93|378.53|9
1642425860000|2022-01-17 13:24:20|383.94|378.54|384.09|378.69|384.09|378.69|383.93|378.53|17
1642425870000|2022-01-17 13:24:30|384.08|378.68|383.99|378.59|384.08|378.68|383.99|378.59|14
1642425880000|2022-01-17 13:24:40|384|378.6|384.08|378.68|384.08|378.68|383.99|378.59|13
1642425890000|2022-01-17 13:24:50|384.07|378.67|383.98|378.58|384.07|378.67|383.98|378.58|10
1642425900000|2022-01-17 13:25:00|383.97|378.57|383.98|378.58|383.99|378.59|383.97|378.57|4
1642425910000|2022-01-17 13:25:10|383.97|378.57|383.87|378.47|384.01|378.61|383.87|378.47|19
1642425920000|2022-01-17 13:25:20|383.89|378.49|383.93|378.53|383.97|378.57|383.81|378.41|12
1642425930000|2022-01-17 13:25:30|383.97|378.57|383.96|378.56|384.02|378.62|383.96|378.56|10
1642425940000|2022-01-17 13:25:40|383.98|378.58|384.09|378.69|384.1|378.7|383.95|378.55|21
1642425950000|2022-01-17 13:25:50|384.11|378.71|384.01|378.61|384.11|378.71|384.01|378.61|4
1642425960000|2022-01-17 13:26:00|383.97|378.57|383.94|378.54|384.04|378.64|383.91|378.51|8
1642425970000|2022-01-17 13:26:10|383.93|378.53|383.93|378.53|383.95|378.55|383.93|378.53|5
1642425980000|2022-01-17 13:26:20|383.94|378.54|384.03|378.63|384.04|378.64|383.94|378.54|10
1642425990000|2022-01-17 13:26:30|384.04|378.64|383.99|378.59|384.05|378.65|383.99|378.59|8
1642426000000|2022-01-17 13:26:40|383.98|378.58|383.96|378.56|384.03|378.63|383.95|378.55|15
1642426010000|2022-01-17 13:26:50|383.95|378.55|384.02|378.62|384.02|378.62|383.95|378.55|15
1642426020000|2022-01-17 13:27:00|384.03|378.63|384.01|378.61|384.06|378.66|383.99|378.59|18
1642426030000|2022-01-17 13:27:10|383.99|378.59|383.93|378.53|384.01|378.61|383.91|378.51|12
1642426040000|2022-01-17 13:27:20|383.92|378.52|383.84|378.44|383.93|378.53|383.84|378.44|8
1642426050000|2022-01-17 13:27:30|383.85|378.45|383.78|378.38|383.85|378.45|383.78|378.38|11
1642426060000|2022-01-17 13:27:40|383.8|378.4|383.52|378.12|383.81|378.41|383.51|378.11|16
1642426070000|2022-01-17 13:27:50|383.51|378.11|383.61|378.21|383.61|378.21|383.51|378.11|19
1642426080000|2022-01-17 13:28:00|383.64|378.24|383.6|378.2|383.76|378.36|383.6|378.2|17
1642426090000|2022-01-17 13:28:10|383.62|378.22|383.6|378.2|383.62|378.22|383.6|378.2|2
1642426100000|2022-01-17 13:28:20|383.59|378.19|383.59|378.19|383.64|378.24|383.58|378.18|9
1642426110000|2022-01-17 13:28:30|383.6|378.2|383.6|378.2|383.6|378.2|383.58|378.18|4
1642426120000|2022-01-17 13:28:40|383.59|378.19|383.61|378.21|383.63|378.23|383.59|378.19|4
1642426130000|2022-01-17 13:28:50|383.6|378.2|383.58|378.18|383.6|378.2|383.58|378.18|11
1642426140000|2022-01-17 13:29:00|383.59|378.19|383.51|378.11|383.6|378.2|383.5|378.1|15
1642426150000|2022-01-17 13:29:10|383.5|378.1|383.47|378.07|383.58|378.18|383.41|378.01|10
1642426160000|2022-01-17 13:29:20|383.46|378.06|383.47|378.07|383.49|378.09|383.45|378.05|9
1642426170000|2022-01-17 13:29:30|383.48|378.08|383.49|378.09|383.49|378.09|383.48|378.08|2
1642426180000|2022-01-17 13:29:40|383.48|378.08|383.48|378.08|383.49|378.09|383.46|378.06|15
1642426190000|2022-01-17 13:29:50|383.49|378.09|383.47|378.07|383.49|378.09|383.47|378.07|3
1642426200000|2022-01-17 13:30:00|383.46|378.06|383.48|378.08|383.48|378.08|383.45|378.05|8
1642426210000|2022-01-17 13:30:10|383.49|378.09|383.39|377.99|383.5|378.1|383.39|377.99|12
1642426220000|2022-01-17 13:30:20|383.42|378.02|383.41|378.01|383.43|378.03|383.39|377.99|14
1642426230000|2022-01-17 13:30:30|383.43|378.03|383.34|377.94|383.43|378.03|383.34|377.94|13
1642426240000|2022-01-17 13:30:40|383.36|377.96|383.32|377.92|383.36|377.96|383.27|377.87|11
1642426250000|2022-01-17 13:30:50|383.33|377.93|383.44|378.04|383.46|378.06|383.31|377.91|13
1642426260000|2022-01-17 13:31:00|383.43|378.03|383.32|377.92|383.43|378.03|383.32|377.92|10
1642426270000|2022-01-17 13:31:10|383.31|377.91|383.32|377.92|383.32|377.92|383.31|377.91|2
1642426280000|2022-01-17 13:31:20|383.28|377.88|383.28|377.88|383.31|377.91|383.27|377.87|7
1642426290000|2022-01-17 13:31:30|383.27|377.87|383.3|377.9|383.34|377.94|383.26|377.86|12
1642426300000|2022-01-17 13:31:40|383.29|377.89|383.24|377.84|383.29|377.89|383.21|377.81|16
1642426310000|2022-01-17 13:31:50|383.27|377.87|383.29|377.89|383.3|377.9|383.26|377.86|18
1642426320000|2022-01-17 13:32:00|383.3|377.9|383.35|377.95|383.36|377.96|383.3|377.9|9
1642426330000|2022-01-17 13:32:10|383.34|377.94|383.38|377.98|383.38|377.98|383.33|377.93|9
1642426340000|2022-01-17 13:32:20|383.39|377.99|383.35|377.95|383.39|377.99|383.35|377.95|7
1642426350000|2022-01-17 13:32:30|383.36|377.96|383.25|377.85|383.36|377.96|383.24|377.84|12
1642426360000|2022-01-17 13:32:40|383.26|377.86|383.36|377.96|383.36|377.96|383.26|377.86|10
1642426370000|2022-01-17 13:32:50|383.37|377.97|383.39|377.99|383.39|377.99|383.35|377.95|8
1642426380000|2022-01-17 13:33:00|383.4|378|383.38|377.98|383.4|378|383.35|377.95|7
1642426390000|2022-01-17 13:33:10|383.47|378.07|383.54|378.14|383.55|378.15|383.41|378.01|13
1642426400000|2022-01-17 13:33:20|383.55|378.15|383.54|378.14|383.55|378.15|383.53|378.13|4
1642426410000|2022-01-17 13:33:30|383.53|378.13|383.46|378.06|383.54|378.14|383.45|378.05|12
1642426420000|2022-01-17 13:33:40|383.45|378.05|383.54|378.14|383.54|378.14|383.43|378.03|11
1642426430000|2022-01-17 13:33:50|383.55|378.15|383.54|378.14|383.55|378.15|383.54|378.14|10
1642426440000|2022-01-17 13:34:00|383.55|378.15|383.65|378.25|383.73|378.33|383.54|378.14|23
1642426450000|2022-01-17 13:34:10|383.68|378.28|383.66|378.26|383.68|378.28|383.63|378.23|19
1642426460000|2022-01-17 13:34:20|383.65|378.25|383.67|378.27|383.71|378.31|383.64|378.24|14
1642426470000|2022-01-17 13:34:30|383.66|378.26|383.69|378.29|383.73|378.33|383.64|378.24|13
1642426480000|2022-01-17 13:34:40|383.7|378.3|383.88|378.48|383.92|378.52|383.68|378.28|11
1642426490000|2022-01-17 13:34:50|383.87|378.47|383.87|378.47|383.88|378.48|383.87|378.47|3
1642426500000|2022-01-17 13:35:00|383.86|378.46|383.88|378.48|383.88|378.48|383.86|378.46|5
1642426510000|2022-01-17 13:35:10|383.9|378.5|383.99|378.59|383.99|378.59|383.89|378.49|14
1642426520000|2022-01-17 13:35:20|383.9|378.5|383.9|378.5|383.98|378.58|383.88|378.48|12
1642426530000|2022-01-17 13:35:30|383.88|378.48|383.85|378.45|383.9|378.5|383.85|378.45|10
1642426540000|2022-01-17 13:35:40|383.84|378.44|383.74|378.34|383.84|378.44|383.74|378.34|7
1642426550000|2022-01-17 13:35:50|383.76|378.36|383.75|378.35|383.76|378.36|383.75|378.35|2
1642426570000|2022-01-17 13:36:10|383.74|378.34|383.74|378.34|383.74|378.34|383.73|378.33|5
1642426580000|2022-01-17 13:36:20|383.75|378.35|383.7|378.3|383.75|378.35|383.7|378.3|6
1642426590000|2022-01-17 13:36:30|383.72|378.32|383.74|378.34|383.74|378.34|383.72|378.32|3
1642426600000|2022-01-17 13:36:40|383.73|378.33|383.83|378.43|383.83|378.43|383.73|378.33|11
1642426610000|2022-01-17 13:36:50|383.82|378.42|383.82|378.42|383.83|378.43|383.82|378.42|11
1642426620000|2022-01-17 13:37:00|383.83|378.43|383.73|378.33|383.83|378.43|383.73|378.33|14
1642426630000|2022-01-17 13:37:10|383.74|378.34|383.74|378.34|383.75|378.35|383.72|378.32|11
1642426640000|2022-01-17 13:37:20|383.75|378.35|383.77|378.37|383.78|378.38|383.75|378.35|6
1642426650000|2022-01-17 13:37:30|383.78|378.38|383.8|378.4|383.81|378.41|383.78|378.38|7
1642426660000|2022-01-17 13:37:40|383.81|378.41|383.85|378.45|383.85|378.45|383.8|378.4|9
1642426670000|2022-01-17 13:37:50|383.86|378.46|383.92|378.52|383.99|378.59|383.86|378.46|16
1642426680000|2022-01-17 13:38:00|383.93|378.53|383.94|378.54|383.94|378.54|383.9|378.5|5
1642426690000|2022-01-17 13:38:10|383.95|378.55|383.99|378.59|383.99|378.59|383.91|378.51|8
1642426700000|2022-01-17 13:38:20|384|378.6|383.99|378.59|384|378.6|383.97|378.57|7
1642426710000|2022-01-17 13:38:30|383.98|378.58|383.9|378.5|383.98|378.58|383.87|378.47|10
1642426720000|2022-01-17 13:38:40|383.91|378.51|383.9|378.5|383.92|378.52|383.9|378.5|4
1642426730000|2022-01-17 13:38:50|383.89|378.49|383.86|378.46|383.89|378.49|383.86|378.46|7
1642426750000|2022-01-17 13:39:10|383.83|378.43|383.67|378.27|383.83|378.43|383.67|378.27|14
1642426760000|2022-01-17 13:39:20|383.68|378.28|383.67|378.27|383.68|378.28|383.67|378.27|2
1642426770000|2022-01-17 13:39:30|383.68|378.28|383.68|378.28|383.68|378.28|383.67|378.27|3
1642426780000|2022-01-17 13:39:40|383.69|378.29|383.69|378.29|383.76|378.36|383.66|378.26|7
1642426790000|2022-01-17 13:39:50|383.67|378.27|383.68|378.28|383.7|378.3|383.64|378.24|16
1642426800000|2022-01-17 13:40:00|383.66|378.26|383.7|378.3|383.73|378.33|383.66|378.26|9
1642426810000|2022-01-17 13:40:10|383.66|378.26|383.6|378.2|383.68|378.28|383.6|378.2|9
1642426820000|2022-01-17 13:40:20|383.58|378.18|383.61|378.21|383.67|378.27|383.58|378.18|24
1642426830000|2022-01-17 13:40:30|383.6|378.2|383.66|378.26|383.67|378.27|383.6|378.2|10
1642426840000|2022-01-17 13:40:40|383.67|378.27|383.73|378.33|383.73|378.33|383.66|378.26|10
1642426850000|2022-01-17 13:40:50|383.71|378.31|383.69|378.29|383.72|378.32|383.69|378.29|4
1642426860000|2022-01-17 13:41:00|383.68|378.28|383.61|378.21|383.69|378.29|383.61|378.21|7
1642426870000|2022-01-17 13:41:10|383.66|378.26|383.67|378.27|383.67|378.27|383.66|378.26|2
1642426880000|2022-01-17 13:41:20|383.7|378.3|383.72|378.32|383.72|378.32|383.68|378.28|7
1642426890000|2022-01-17 13:41:30|383.73|378.33|383.77|378.37|383.81|378.41|383.73|378.33|12
1642426900000|2022-01-17 13:41:40|383.76|378.36|383.78|378.38|383.78|378.38|383.74|378.34|9
1642426910000|2022-01-17 13:41:50|383.77|378.37|383.77|378.37|383.77|378.37|383.77|378.37|1
1642426920000|2022-01-17 13:42:00|383.78|378.38|383.68|378.28|383.78|378.38|383.68|378.28|11
1642426930000|2022-01-17 13:42:10|383.7|378.3|383.71|378.31|383.74|378.34|383.67|378.27|10
1642426940000|2022-01-17 13:42:20|383.72|378.32|383.73|378.33|383.74|378.34|383.65|378.25|8
1642426950000|2022-01-17 13:42:30|383.74|378.34|383.73|378.33|383.74|378.34|383.69|378.29|12
1642426960000|2022-01-17 13:42:40|383.69|378.29|383.73|378.33|383.73|378.33|383.69|378.29|7
1642426970000|2022-01-17 13:42:50|383.69|378.29|383.7|378.3|383.73|378.33|383.68|378.28|12
1642426980000|2022-01-17 13:43:00|383.69|378.29|383.61|378.21|383.69|378.29|383.59|378.19|8
1642426990000|2022-01-17 13:43:10|383.6|378.2|383.66|378.26|383.71|378.31|383.53|378.13|27
1642427000000|2022-01-17 13:43:20|383.67|378.27|383.68|378.28|383.71|378.31|383.55|378.15|25
1642427010000|2022-01-17 13:43:30|383.65|378.25|383.6|378.2|383.68|378.28|383.52|378.12|16
1642427020000|2022-01-17 13:43:40|383.61|378.21|383.58|378.18|383.62|378.22|383.51|378.11|16
1642427030000|2022-01-17 13:43:50|383.57|378.17|383.53|378.13|383.59|378.19|383.53|378.13|7
1642427040000|2022-01-17 13:44:00|383.52|378.12|383.56|378.16|383.57|378.17|383.45|378.05|15
1642427050000|2022-01-17 13:44:10|383.57|378.17|383.54|378.14|383.57|378.17|383.53|378.13|4
1642427060000|2022-01-17 13:44:20|383.53|378.13|383.48|378.08|383.56|378.16|383.47|378.07|8
1642427070000|2022-01-17 13:44:30|383.52|378.12|383.49|378.09|383.52|378.12|383.47|378.07|11
1642427080000|2022-01-17 13:44:40|383.47|378.07|383.55|378.15|383.55|378.15|383.47|378.07|7
1642427090000|2022-01-17 13:44:50|383.52|378.12|383.3|377.9|383.52|378.12|383.3|377.9|13
1642427100000|2022-01-17 13:45:00|383.21|377.81|383.32|377.92|383.38|377.98|383.15|377.75|25
1642427110000|2022-01-17 13:45:10|383.33|377.93|383.36|377.96|383.38|377.98|383.28|377.88|12
1642427120000|2022-01-17 13:45:20|383.37|377.97|383.41|378.01|383.42|378.02|383.32|377.92|15
1642427130000|2022-01-17 13:45:30|383.4|378|383.4|378|383.41|378.01|383.37|377.97|8
1642427140000|2022-01-17 13:45:40|383.38|377.98|383.38|377.98|383.4|378|383.38|377.98|12
1642427150000|2022-01-17 13:45:50|383.35|377.95|383.36|377.96|383.37|377.97|383.29|377.89|7
1642427160000|2022-01-17 13:46:00|383.35|377.95|383.41|378.01|383.43|378.03|383.31|377.91|22
1642427170000|2022-01-17 13:46:10|383.42|378.02|383.41|378.01|383.42|378.02|383.41|378.01|2
1642427190000|2022-01-17 13:46:30|383.4|378|383.4|378|383.41|378.01|383.4|378|3
1642427200000|2022-01-17 13:46:40|383.43|378.03|383.4|378|383.44|378.04|383.38|377.98|5
1642427210000|2022-01-17 13:46:50|383.36|377.96|383.4|378|383.43|378.03|383.36|377.96|6
1642427220000|2022-01-17 13:47:00|383.36|377.96|383.41|378.01|383.43|378.03|383.36|377.96|5
1642427230000|2022-01-17 13:47:10|383.4|378|383.41|378.01|383.41|378.01|383.4|378|2
1642427240000|2022-01-17 13:47:20|383.44|378.04|383.45|378.05|383.45|378.05|383.44|378.04|2
1642427250000|2022-01-17 13:47:30|383.43|378.03|383.45|378.05|383.45|378.05|383.42|378.02|4
1642427260000|2022-01-17 13:47:40|383.44|378.04|383.42|378.02|383.44|378.04|383.41|378.01|6
1642427270000|2022-01-17 13:47:50|383.41|378.01|383.42|378.02|383.43|378.03|383.41|378.01|4
1642427280000|2022-01-17 13:48:00|383.41|378.01|383.38|377.98|383.41|378.01|383.38|377.98|3
1642427290000|2022-01-17 13:48:10|383.36|377.96|383.43|378.03|383.43|378.03|383.36|377.96|7
1642427300000|2022-01-17 13:48:20|383.41|378.01|383.4|378|383.41|378.01|383.36|377.96|8
1642427310000|2022-01-17 13:48:30|383.38|377.98|383.38|377.98|383.4|378|383.38|377.98|5
1642427320000|2022-01-17 13:48:40|383.39|377.99|383.37|377.97|383.39|377.99|383.31|377.91|8
1642427330000|2022-01-17 13:48:50|383.33|377.93|383.39|377.99|383.39|377.99|383.33|377.93|9
1642427340000|2022-01-17 13:49:00|383.31|377.91|383.27|377.87|383.38|377.98|383.27|377.87|11
1642427350000|2022-01-17 13:49:10|383.28|377.88|383.28|377.88|383.28|377.88|383.28|377.88|1
1642427360000|2022-01-17 13:49:20|383.25|377.85|383.26|377.86|383.27|377.87|383.25|377.85|4
1642427370000|2022-01-17 13:49:30|383.27|377.87|383.31|377.91|383.31|377.91|383.23|377.83|8
1642427380000|2022-01-17 13:49:40|383.32|377.92|383.36|377.96|383.41|378.01|383.32|377.92|8
1642427390000|2022-01-17 13:49:50|383.34|377.94|383.34|377.94|383.34|377.94|383.34|377.94|1
1642427400000|2022-01-17 13:50:00|383.36|377.96|383.32|377.92|383.36|377.96|383.29|377.89|7
1642427410000|2022-01-17 13:50:10|383.31|377.91|383.26|377.86|383.36|377.96|383.25|377.85|11
1642427420000|2022-01-17 13:50:20|383.25|377.85|383.3|377.9|383.34|377.94|383.24|377.84|7
1642427430000|2022-01-17 13:50:30|383.26|377.86|383.23|377.83|383.28|377.88|383.23|377.83|10
1642427440000|2022-01-17 13:50:40|383.22|377.82|383.18|377.78|383.31|377.91|383.15|377.75|12
1642427450000|2022-01-17 13:50:50|383.17|377.77|383.18|377.78|383.2|377.8|383.16|377.76|13
1642427460000|2022-01-17 13:51:00|383.14|377.74|382.93|377.53|383.18|377.78|382.89|377.49|18
1642427470000|2022-01-17 13:51:10|383.04|377.64|383.01|377.61|383.06|377.66|382.95|377.55|17
1642427480000|2022-01-17 13:51:20|383|377.6|383.06|377.66|383.07|377.67|383|377.6|11
1642427490000|2022-01-17 13:51:30|383.11|377.71|383.09|377.69|383.18|377.78|383.09|377.69|12
1642427500000|2022-01-17 13:51:40|383.08|377.68|383.09|377.69|383.1|377.7|383.06|377.66|11
1642427510000|2022-01-17 13:51:50|383.1|377.7|383.13|377.73|383.15|377.75|383.09|377.69|12
1642427520000|2022-01-17 13:52:00|383.1|377.7|383.05|377.65|383.1|377.7|383.05|377.65|4
1642427530000|2022-01-17 13:52:10|383.03|377.63|382.91|377.51|383.04|377.64|382.9|377.5|18
1642427540000|2022-01-17 13:52:20|382.94|377.54|382.81|377.41|382.94|377.54|382.81|377.41|13
1642427550000|2022-01-17 13:52:30|382.84|377.44|382.86|377.46|382.87|377.47|382.8|377.4|9
1642427560000|2022-01-17 13:52:40|382.87|377.47|382.85|377.45|382.88|377.48|382.85|377.45|6
1642427570000|2022-01-17 13:52:50|382.91|377.51|382.95|377.55|382.98|377.58|382.84|377.44|25
1642427580000|2022-01-17 13:53:00|382.94|377.54|382.94|377.54|382.96|377.56|382.94|377.54|5
1642427590000|2022-01-17 13:53:10|382.95|377.55|383.05|377.65|383.05|377.65|382.95|377.55|5
1642427600000|2022-01-17 13:53:20|383.06|377.66|383.08|377.68|383.08|377.68|383.06|377.66|3
1642427610000|2022-01-17 13:53:30|383.09|377.69|383.09|377.69|383.09|377.69|383.08|377.68|5
1642427620000|2022-01-17 13:53:40|383.08|377.68|383.06|377.66|383.1|377.7|383.06|377.66|5
1642427630000|2022-01-17 13:53:50|383.05|377.65|383.06|377.66|383.06|377.66|383.01|377.61|7
1642427640000|2022-01-17 13:54:00|383.05|377.65|383.06|377.66|383.06|377.66|383.05|377.65|4
1642427650000|2022-01-17 13:54:10|383.08|377.68|383.22|377.82|383.27|377.87|383.07|377.67|26
1642427660000|2022-01-17 13:54:20|383.23|377.83|383.3|377.9|383.3|377.9|383.19|377.79|13
1642427670000|2022-01-17 13:54:30|383.24|377.84|383.27|377.87|383.28|377.88|383.2|377.8|11
1642427680000|2022-01-17 13:54:40|383.3|377.9|383.3|377.9|383.3|377.9|383.26|377.86|13
1642427690000|2022-01-17 13:54:50|383.29|377.89|383.37|377.97|383.37|377.97|383.29|377.89|6
1642427700000|2022-01-17 13:55:00|383.34|377.94|383.55|378.15|383.56|378.16|383.34|377.94|23
1642427710000|2022-01-17 13:55:10|383.53|378.13|383.5|378.1|383.54|378.14|383.45|378.05|23
1642427720000|2022-01-17 13:55:20|383.49|378.09|383.54|378.14|383.54|378.14|383.46|378.06|16
1642427730000|2022-01-17 13:55:30|383.56|378.16|383.57|378.17|383.6|378.2|383.55|378.15|11
1642427740000|2022-01-17 13:55:40|383.58|378.18|383.6|378.2|383.6|378.2|383.58|378.18|4
1642427750000|2022-01-17 13:55:50|383.64|378.24|383.67|378.27|383.69|378.29|383.61|378.21|15
1642427760000|2022-01-17 13:56:00|383.7|378.3|383.65|378.25|383.7|378.3|383.58|378.18|18
1642427770000|2022-01-17 13:56:10|383.64|378.24|383.6|378.2|383.64|378.24|383.6|378.2|4
1642427780000|2022-01-17 13:56:20|383.59|378.19|383.52|378.12|383.61|378.21|383.51|378.11|11
1642427790000|2022-01-17 13:56:30|383.53|378.13|383.57|378.17|383.59|378.19|383.53|378.13|9
1642427800000|2022-01-17 13:56:40|383.56|378.16|383.5|378.1|383.56|378.16|383.48|378.08|15
1642427810000|2022-01-17 13:56:50|383.47|378.07|383.46|378.06|383.49|378.09|383.4|378|17
1642427820000|2022-01-17 13:57:00|383.45|378.05|383.52|378.12|383.53|378.13|383.39|377.99|19
1642427830000|2022-01-17 13:57:10|383.53|378.13|383.53|378.13|383.64|378.24|383.52|378.12|19
1642427840000|2022-01-17 13:57:20|383.54|378.14|383.52|378.12|383.6|378.2|383.49|378.09|21
1642427850000|2022-01-17 13:57:30|383.5|378.1|383.52|378.12|383.52|378.12|383.5|378.1|2
1642427860000|2022-01-17 13:57:40|383.53|378.13|383.63|378.23|383.63|378.23|383.53|378.13|6
1642427870000|2022-01-17 13:57:50|383.62|378.22|383.57|378.17|383.63|378.23|383.57|378.17|13
1642427880000|2022-01-17 13:58:00|383.58|378.18|383.58|378.18|383.6|378.2|383.56|378.16|8
1642427890000|2022-01-17 13:58:10|383.56|378.16|383.54|378.14|383.56|378.16|383.5|378.1|9
1642427900000|2022-01-17 13:58:20|383.56|378.16|383.56|378.16|383.58|378.18|383.55|378.15|10
1642427910000|2022-01-17 13:58:30|383.57|378.17|383.52|378.12|383.61|378.21|383.52|378.12|7
1642427920000|2022-01-17 13:58:40|383.51|378.11|383.52|378.12|383.61|378.21|383.51|378.11|18
1642427930000|2022-01-17 13:58:50|383.54|378.14|383.57|378.17|383.57|378.17|383.54|378.14|8
1642427940000|2022-01-17 13:59:00|383.56|378.16|383.56|378.16|383.57|378.17|383.54|378.14|8
1642427950000|2022-01-17 13:59:10|383.57|378.17|383.41|378.01|383.58|378.18|383.4|378|24
1642427960000|2022-01-17 13:59:20|383.38|377.98|383.41|378.01|383.42|378.02|383.37|377.97|10
1642427970000|2022-01-17 13:59:30|383.42|378.02|383.58|378.18|383.58|378.18|383.4|378|23
1642427980000|2022-01-17 13:59:40|383.57|378.17|383.5|378.1|383.58|378.18|383.49|378.09|16
1642427990000|2022-01-17 13:59:50|383.51|378.11|383.43|378.03|383.51|378.11|383.41|378.01|8
1642428000000|2022-01-17 14:00:00|383.41|378.01|383.38|377.98|383.47|378.07|383.38|377.98|24
1642428010000|2022-01-17 14:00:10|383.39|377.99|383.18|377.78|383.44|378.04|383.18|377.78|21
1642428020000|2022-01-17 14:00:20|383.17|377.77|383.19|377.79|383.19|377.79|383.17|377.77|5
1642428030000|2022-01-17 14:00:30|383.18|377.78|383.18|377.78|383.19|377.79|383.18|377.78|3
1642428040000|2022-01-17 14:00:40|383.19|377.79|383.16|377.76|383.19|377.79|383.14|377.74|12
1642428050000|2022-01-17 14:00:50|383.17|377.77|383.33|377.93|383.33|377.93|383.17|377.77|13
1642428060000|2022-01-17 14:01:00|383.35|377.95|383.54|378.14|383.54|378.14|383.32|377.92|26
1642428070000|2022-01-17 14:01:10|383.55|378.15|383.52|378.12|383.59|378.19|383.51|378.11|13
1642428080000|2022-01-17 14:01:20|383.53|378.13|383.56|378.16|383.56|378.16|383.52|378.12|13
1642428090000|2022-01-17 14:01:30|383.57|378.17|383.53|378.13|383.59|378.19|383.53|378.13|8
1642428100000|2022-01-17 14:01:40|383.54|378.14|383.57|378.17|383.57|378.17|383.52|378.12|11
1642428110000|2022-01-17 14:01:50|383.58|378.18|383.67|378.27|383.68|378.28|383.58|378.18|13
1642428120000|2022-01-17 14:02:00|383.73|378.33|383.76|378.36|383.8|378.4|383.69|378.29|29
1642428130000|2022-01-17 14:02:10|383.74|378.34|383.59|378.19|383.74|378.34|383.57|378.17|22
1642428140000|2022-01-17 14:02:20|383.58|378.18|383.66|378.26|383.66|378.26|383.55|378.15|10
1642428150000|2022-01-17 14:02:30|383.67|378.27|383.69|378.29|383.75|378.35|383.67|378.27|11
1642428160000|2022-01-17 14:02:40|383.7|378.3|383.57|378.17|383.7|378.3|383.57|378.17|8
1642428170000|2022-01-17 14:02:50|383.59|378.19|383.67|378.27|383.67|378.27|383.54|378.14|14
1642428180000|2022-01-17 14:03:00|383.66|378.26|383.73|378.33|383.76|378.36|383.66|378.26|11
1642428190000|2022-01-17 14:03:10|383.74|378.34|383.55|378.15|383.74|378.34|383.55|378.15|15
1642428200000|2022-01-17 14:03:20|383.56|378.16|383.56|378.16|383.56|378.16|383.54|378.14|8
1642428210000|2022-01-17 14:03:30|383.55|378.15|383.57|378.17|383.57|378.17|383.55|378.15|3
1642428220000|2022-01-17 14:03:40|383.52|378.12|383.56|378.16|383.63|378.23|383.5|378.1|16
1642428230000|2022-01-17 14:03:50|383.55|378.15|383.6|378.2|383.6|378.2|383.55|378.15|5
1642428240000|2022-01-17 14:04:00|383.61|378.21|383.55|378.15|383.61|378.21|383.54|378.14|13
1642428250000|2022-01-17 14:04:10|383.53|378.13|383.61|378.21|383.61|378.21|383.53|378.13|13
1642428260000|2022-01-17 14:04:20|383.62|378.22|383.57|378.17|383.62|378.22|383.57|378.17|7
1642428270000|2022-01-17 14:04:30|383.58|378.18|383.56|378.16|383.59|378.19|383.56|378.16|3
1642428280000|2022-01-17 14:04:40|383.53|378.13|383.54|378.14|383.58|378.18|383.49|378.09|15
1642428290000|2022-01-17 14:04:50|383.53|378.13|383.62|378.22|383.63|378.23|383.53|378.13|12
1642428300000|2022-01-17 14:05:00|383.61|378.21|383.62|378.22|383.62|378.22|383.61|378.21|2
1642428310000|2022-01-17 14:05:10|383.61|378.21|383.61|378.21|383.61|378.21|383.61|378.21|1
1642428320000|2022-01-17 14:05:20|383.62|378.22|383.62|378.22|383.62|378.22|383.62|378.22|1
1642428330000|2022-01-17 14:05:30|383.65|378.25|383.6|378.2|383.67|378.27|383.6|378.2|12
1642428340000|2022-01-17 14:05:40|383.61|378.21|383.63|378.23|383.67|378.27|383.61|378.21|7
1642428350000|2022-01-17 14:05:50|383.62|378.22|383.66|378.26|383.66|378.26|383.52|378.12|15
1642428360000|2022-01-17 14:06:00|383.65|378.25|383.63|378.23|383.66|378.26|383.62|378.22|8
1642428370000|2022-01-17 14:06:10|383.57|378.17|383.6|378.2|383.6|378.2|383.57|378.17|9
1642428380000|2022-01-17 14:06:20|383.58|378.18|383.5|378.1|383.58|378.18|383.49|378.09|15
1642428390000|2022-01-17 14:06:30|383.51|378.11|383.51|378.11|383.52|378.12|383.51|378.11|3
1642428400000|2022-01-17 14:06:40|383.5|378.1|383.43|378.03|383.5|378.1|383.39|377.99|10
1642428410000|2022-01-17 14:06:50|383.49|378.09|383.3|377.9|383.49|378.09|383.29|377.89|16
1642428420000|2022-01-17 14:07:00|383.29|377.89|383.31|377.91|383.33|377.93|383.25|377.85|13
1642428430000|2022-01-17 14:07:10|383.33|377.93|383.21|377.81|383.33|377.93|383.21|377.81|9
1642428440000|2022-01-17 14:07:20|383.2|377.8|383.24|377.84|383.25|377.85|383.16|377.76|25
1642428450000|2022-01-17 14:07:30|383.23|377.83|383.13|377.73|383.23|377.83|383.12|377.72|13
1642428460000|2022-01-17 14:07:40|383.12|377.72|383.14|377.74|383.19|377.79|383.12|377.72|9
1642428470000|2022-01-17 14:07:50|383.13|377.73|383.14|377.74|383.18|377.78|383.09|377.69|6
1642428480000|2022-01-17 14:08:00|383.16|377.76|383.21|377.81|383.22|377.82|383.14|377.74|17
1642428490000|2022-01-17 14:08:10|383.23|377.83|383.23|377.83|383.26|377.86|383.21|377.81|6
1642428500000|2022-01-17 14:08:20|383.22|377.82|383.22|377.82|383.22|377.82|383.19|377.79|6
1642428510000|2022-01-17 14:08:30|383.18|377.78|383.21|377.81|383.23|377.83|383.18|377.78|7
1642428520000|2022-01-17 14:08:40|383.22|377.82|383.19|377.79|383.24|377.84|383.18|377.78|13
1642428530000|2022-01-17 14:08:50|383.17|377.77|383.17|377.77|383.18|377.78|383.07|377.67|21
1642428540000|2022-01-17 14:09:00|383.14|377.74|383.09|377.69|383.17|377.77|383.05|377.65|21
1642428550000|2022-01-17 14:09:10|383.12|377.72|383.06|377.66|383.15|377.75|383.02|377.62|13
1642428560000|2022-01-17 14:09:20|383.05|377.65|383.06|377.66|383.07|377.67|383.04|377.64|8
1642428570000|2022-01-17 14:09:30|383.07|377.67|383.08|377.68|383.08|377.68|383.06|377.66|4
1642428580000|2022-01-17 14:09:40|383.1|377.7|383.09|377.69|383.13|377.73|383.06|377.66|20
1642428590000|2022-01-17 14:09:50|383.07|377.67|383.09|377.69|383.09|377.69|383.01|377.61|13
1642428600000|2022-01-17 14:10:00|383.07|377.67|383.07|377.67|383.08|377.68|383.06|377.66|8
1642428610000|2022-01-17 14:10:10|383.06|377.66|383|377.6|383.08|377.68|383|377.6|10
1642428620000|2022-01-17 14:10:20|382.99|377.59|382.97|377.57|383.01|377.61|382.97|377.57|14
1642428630000|2022-01-17 14:10:30|382.92|377.52|382.86|377.46|382.94|377.54|382.86|377.46|9
1642428640000|2022-01-17 14:10:40|382.81|377.41|382.83|377.43|382.86|377.46|382.81|377.41|15
1642428650000|2022-01-17 14:10:50|382.85|377.45|382.85|377.45|382.86|377.46|382.84|377.44|9
1642428660000|2022-01-17 14:11:00|382.86|377.46|383|377.6|383|377.6|382.86|377.46|16
1642428670000|2022-01-17 14:11:10|383.01|377.61|382.99|377.59|383.01|377.61|382.97|377.57|8
1642428680000|2022-01-17 14:11:20|382.98|377.58|382.94|377.54|382.99|377.59|382.94|377.54|7
1642428690000|2022-01-17 14:11:30|382.95|377.55|383.02|377.62|383.03|377.63|382.95|377.55|10
1642428700000|2022-01-17 14:11:40|383.01|377.61|382.99|377.59|383.01|377.61|382.99|377.59|3
1642428710000|2022-01-17 14:11:50|383.01|377.61|383.04|377.64|383.08|377.68|383.01|377.61|13
1642428720000|2022-01-17 14:12:00|383.07|377.67|382.93|377.53|383.07|377.67|382.91|377.51|21
1642428730000|2022-01-17 14:12:10|382.95|377.55|382.91|377.51|382.99|377.59|382.91|377.51|8
1642428740000|2022-01-17 14:12:20|382.99|377.59|382.94|377.54|382.99|377.59|382.94|377.54|4
1642428750000|2022-01-17 14:12:30|382.95|377.55|382.84|377.44|382.95|377.55|382.83|377.43|13
1642428760000|2022-01-17 14:12:40|382.85|377.45|382.93|377.53|382.93|377.53|382.85|377.45|7
1642428770000|2022-01-17 14:12:50|382.91|377.51|382.91|377.51|382.96|377.56|382.89|377.49|9
1642428780000|2022-01-17 14:13:00|382.9|377.5|382.88|377.48|382.91|377.51|382.88|377.48|8
1642428790000|2022-01-17 14:13:10|382.87|377.47|382.94|377.54|383.03|377.63|382.87|377.47|21
1642428800000|2022-01-17 14:13:20|382.95|377.55|383.05|377.65|383.05|377.65|382.92|377.52|14
1642428810000|2022-01-17 14:13:30|383.06|377.66|383.06|377.66|383.09|377.69|383.06|377.66|9
1642428820000|2022-01-17 14:13:40|383.05|377.65|383.06|377.66|383.06|377.66|383.04|377.64|5
1642428830000|2022-01-17 14:13:50|383.05|377.65|383.12|377.72|383.16|377.76|383.05|377.65|16
1642428840000|2022-01-17 14:14:00|383.11|377.71|383.14|377.74|383.17|377.77|383.08|377.68|12
1642428850000|2022-01-17 14:14:10|383.13|377.73|383.18|377.78|383.18|377.78|383.13|377.73|8
1642428860000|2022-01-17 14:14:20|383.14|377.74|383.25|377.85|383.27|377.87|383.14|377.74|25
1642428870000|2022-01-17 14:14:30|383.24|377.84|383.32|377.92|383.32|377.92|383.24|377.84|10
1642428880000|2022-01-17 14:14:40|383.31|377.91|383.26|377.86|383.31|377.91|383.26|377.86|6
1642428890000|2022-01-17 14:14:50|383.28|377.88|383.28|377.88|383.28|377.88|383.28|377.88|1
1642428900000|2022-01-17 14:15:00|383.25|377.85|383.12|377.72|383.25|377.85|383.06|377.66|28
1642428910000|2022-01-17 14:15:10|383.16|377.76|383.13|377.73|383.16|377.76|383.06|377.66|13
1642428920000|2022-01-17 14:15:20|383.06|377.66|382.96|377.56|383.07|377.67|382.94|377.54|18
1642428930000|2022-01-17 14:15:30|382.95|377.55|383|377.6|383.02|377.62|382.95|377.55|6
1642428940000|2022-01-17 14:15:40|382.99|377.59|383.01|377.61|383.01|377.61|382.95|377.55|6
1642428950000|2022-01-17 14:15:50|382.98|377.58|382.84|377.44|383.01|377.61|382.77|377.37|19
1642428960000|2022-01-17 14:16:00|382.85|377.45|382.79|377.39|382.85|377.45|382.77|377.37|17
1642428970000|2022-01-17 14:16:10|382.77|377.37|382.76|377.36|382.77|377.37|382.76|377.36|2
1642428980000|2022-01-17 14:16:20|382.79|377.39|382.88|377.48|382.88|377.48|382.79|377.39|11
1642428990000|2022-01-17 14:16:30|382.87|377.47|382.97|377.57|382.98|377.58|382.84|377.44|20
1642429000000|2022-01-17 14:16:40|382.96|377.56|382.87|377.47|382.97|377.57|382.86|377.46|12
1642429010000|2022-01-17 14:16:50|382.86|377.46|382.87|377.47|382.88|377.48|382.85|377.45|13
1642429020000|2022-01-17 14:17:00|382.86|377.46|382.81|377.41|382.86|377.46|382.75|377.35|12
1642429030000|2022-01-17 14:17:10|382.83|377.43|382.93|377.53|382.93|377.53|382.8|377.4|19
1642429040000|2022-01-17 14:17:20|382.97|377.57|383.03|377.63|383.09|377.69|382.93|377.53|31
1642429050000|2022-01-17 14:17:30|383.04|377.64|383.06|377.66|383.07|377.67|383.04|377.64|7
1642429060000|2022-01-17 14:17:40|383.07|377.67|383.07|377.67|383.08|377.68|383.06|377.66|5
1642429070000|2022-01-17 14:17:50|383.09|377.69|383.06|377.66|383.1|377.7|383.06|377.66|11
1642429080000|2022-01-17 14:18:00|383.05|377.65|382.96|377.56|383.07|377.67|382.96|377.56|17
1642429090000|2022-01-17 14:18:10|382.97|377.57|382.96|377.56|382.97|377.57|382.96|377.56|4
1642429100000|2022-01-17 14:18:20|382.95|377.55|382.95|377.55|382.96|377.56|382.94|377.54|8
1642429110000|2022-01-17 14:18:30|382.96|377.56|382.96|377.56|382.97|377.57|382.96|377.56|3
1642429120000|2022-01-17 14:18:40|382.97|377.57|382.98|377.58|383.01|377.61|382.97|377.57|11
1642429130000|2022-01-17 14:18:50|382.97|377.57|383.07|377.67|383.11|377.71|382.97|377.57|16
1642429140000|2022-01-17 14:19:00|383.08|377.68|383.11|377.71|383.12|377.72|383.07|377.67|14
1642429150000|2022-01-17 14:19:10|383.13|377.73|383.11|377.71|383.13|377.73|383.11|377.71|4
1642429160000|2022-01-17 14:19:20|383.13|377.73|383.2|377.8|383.22|377.82|383.1|377.7|16
1642429170000|2022-01-17 14:19:30|383.21|377.81|383.15|377.75|383.21|377.81|383.14|377.74|8
1642429180000|2022-01-17 14:19:40|383.14|377.74|383.32|377.92|383.32|377.92|383.14|377.74|11
1642429190000|2022-01-17 14:19:50|383.31|377.91|383.29|377.89|383.32|377.92|383.29|377.89|5
1642429200000|2022-01-17 14:20:00|383.28|377.88|383.29|377.89|383.3|377.9|383.28|377.88|6
1642429210000|2022-01-17 14:20:10|383.3|377.9|383.34|377.94|383.38|377.98|383.3|377.9|17
1642429220000|2022-01-17 14:20:20|383.35|377.95|383.34|377.94|383.36|377.96|383.33|377.93|5
1642429230000|2022-01-17 14:20:30|383.33|377.93|383.32|377.92|383.36|377.96|383.28|377.88|15
1642429240000|2022-01-17 14:20:40|383.33|377.93|383.31|377.91|383.35|377.95|383.31|377.91|9
1642429250000|2022-01-17 14:20:50|383.32|377.92|383.35|377.95|383.35|377.95|383.31|377.91|6
1642429260000|2022-01-17 14:21:00|383.34|377.94|383.34|377.94|383.34|377.94|383.33|377.93|3
1642429270000|2022-01-17 14:21:10|383.33|377.93|383.33|377.93|383.37|377.97|383.32|377.92|6
1642429280000|2022-01-17 14:21:20|383.32|377.92|383.34|377.94|383.34|377.94|383.25|377.85|6
1642429290000|2022-01-17 14:21:30|383.35|377.95|383.22|377.82|383.35|377.95|383.22|377.82|5
1642429300000|2022-01-17 14:21:40|383.24|377.84|383.24|377.84|383.24|377.84|383.24|377.84|1
1642429310000|2022-01-17 14:21:50|383.25|377.85|383.29|377.89|383.34|377.94|383.24|377.84|11
1642429320000|2022-01-17 14:22:00|383.28|377.88|383.28|377.88|383.29|377.89|383.25|377.85|8
1642429330000|2022-01-17 14:22:10|383.32|377.92|383.36|377.96|383.37|377.97|383.28|377.88|21
1642429340000|2022-01-17 14:22:20|383.37|377.97|383.37|377.97|383.37|377.97|383.33|377.93|21
1642429350000|2022-01-17 14:22:30|383.36|377.96|383.38|377.98|383.39|377.99|383.36|377.96|9
1642429360000|2022-01-17 14:22:40|383.4|378|383.41|378.01|383.43|378.03|383.38|377.98|5
1642429370000|2022-01-17 14:22:50|383.4|378|383.38|377.98|383.42|378.02|383.38|377.98|5
1642429380000|2022-01-17 14:23:00|383.39|377.99|383.41|378.01|383.41|378.01|383.39|377.99|9
1642429390000|2022-01-17 14:23:10|383.4|378|383.58|378.18|383.58|378.18|383.4|378|16
1642429400000|2022-01-17 14:23:20|383.55|378.15|383.52|378.12|383.58|378.18|383.52|378.12|13
1642429410000|2022-01-17 14:23:30|383.51|378.11|383.51|378.11|383.53|378.13|383.5|378.1|15
1642429420000|2022-01-17 14:23:40|383.52|378.12|383.53|378.13|383.55|378.15|383.52|378.12|5
1642429430000|2022-01-17 14:23:50|383.55|378.15|383.55|378.15|383.56|378.16|383.53|378.13|12
1642429440000|2022-01-17 14:24:00|383.56|378.16|383.55|378.15|383.56|378.16|383.54|378.14|11
1642429450000|2022-01-17 14:24:10|383.56|378.16|383.56|378.16|383.57|378.17|383.55|378.15|13
1642429460000|2022-01-17 14:24:20|383.55|378.15|383.62|378.22|383.62|378.22|383.55|378.15|14
1642429470000|2022-01-17 14:24:30|383.61|378.21|383.61|378.21|383.62|378.22|383.58|378.18|10
1642429480000|2022-01-17 14:24:40|383.62|378.22|383.61|378.21|383.64|378.24|383.59|378.19|8
1642429490000|2022-01-17 14:24:50|383.62|378.22|383.61|378.21|383.62|378.22|383.61|378.21|2
1642429500000|2022-01-17 14:25:00|383.62|378.22|383.61|378.21|383.62|378.22|383.6|378.2|4
1642429510000|2022-01-17 14:25:10|383.6|378.2|383.46|378.06|383.6|378.2|383.46|378.06|13
1642429520000|2022-01-17 14:25:20|383.45|378.05|383.51|378.11|383.51|378.11|383.42|378.02|7
1642429530000|2022-01-17 14:25:30|383.5|378.1|383.55|378.15|383.64|378.24|383.5|378.1|13
1642429540000|2022-01-17 14:25:40|383.56|378.16|383.56|378.16|383.57|378.17|383.56|378.16|5
1642429550000|2022-01-17 14:25:50|383.55|378.15|383.55|378.15|383.58|378.18|383.55|378.15|4
1642429560000|2022-01-17 14:26:00|383.56|378.16|383.58|378.18|383.58|378.18|383.55|378.15|6
1642429570000|2022-01-17 14:26:10|383.57|378.17|383.55|378.15|383.58|378.18|383.55|378.15|4
1642429580000|2022-01-17 14:26:20|383.56|378.16|383.56|378.16|383.56|378.16|383.56|378.16|1
1642429590000|2022-01-17 14:26:30|383.55|378.15|383.54|378.14|383.55|378.15|383.54|378.14|2
1642429600000|2022-01-17 14:26:40|383.53|378.13|383.53|378.13|383.55|378.15|383.52|378.12|9
1642429610000|2022-01-17 14:26:50|383.54|378.14|383.55|378.15|383.56|378.16|383.54|378.14|4
1642429620000|2022-01-17 14:27:00|383.53|378.13|383.56|378.16|383.56|378.16|383.53|378.13|4
1642429630000|2022-01-17 14:27:10|383.55|378.15|383.58|378.18|383.58|378.18|383.53|378.13|5
1642429640000|2022-01-17 14:27:20|383.53|378.13|383.55|378.15|383.63|378.23|383.53|378.13|9
1642429650000|2022-01-17 14:27:30|383.65|378.25|383.61|378.21|383.69|378.29|383.58|378.18|19
1642429660000|2022-01-17 14:27:40|383.62|378.22|383.66|378.26|383.66|378.26|383.58|378.18|15
1642429670000|2022-01-17 14:27:50|383.65|378.25|383.65|378.25|383.65|378.25|383.64|378.24|7
1642429680000|2022-01-17 14:28:00|383.64|378.24|383.66|378.26|383.66|378.26|383.61|378.21|10
1642429690000|2022-01-17 14:28:10|383.65|378.25|383.63|378.23|383.65|378.25|383.62|378.22|9
1642429700000|2022-01-17 14:28:20|383.62|378.22|383.59|378.19|383.64|378.24|383.58|378.18|11
1642429710000|2022-01-17 14:28:30|383.58|378.18|383.58|378.18|383.6|378.2|383.58|378.18|10
1642429720000|2022-01-17 14:28:40|383.57|378.17|383.51|378.11|383.57|378.17|383.46|378.06|6
1642429730000|2022-01-17 14:28:50|383.52|378.12|383.53|378.13|383.53|378.13|383.52|378.12|6
1642429740000|2022-01-17 14:29:00|383.52|378.12|383.5|378.1|383.52|378.12|383.49|378.09|6
1642429750000|2022-01-17 14:29:10|383.49|378.09|383.49|378.09|383.5|378.1|383.48|378.08|6
1642429760000|2022-01-17 14:29:20|383.48|378.08|383.53|378.13|383.53|378.13|383.48|378.08|9
1642429770000|2022-01-17 14:29:30|383.52|378.12|383.55|378.15|383.58|378.18|383.52|378.12|13
1642429780000|2022-01-17 14:29:40|383.53|378.13|383.5|378.1|383.54|378.14|383.48|378.08|10
1642429790000|2022-01-17 14:29:50|383.51|378.11|383.51|378.11|383.51|378.11|383.51|378.11|1
1642429800000|2022-01-17 14:30:00|383.52|378.12|383.51|378.11|383.54|378.14|383.47|378.07|9
1642429810000|2022-01-17 14:30:10|383.48|378.08|383.48|378.08|383.48|378.08|383.48|378.08|1
1642429820000|2022-01-17 14:30:20|383.46|378.06|383.47|378.07|383.47|378.07|383.46|378.06|2
1642429830000|2022-01-17 14:30:30|383.51|378.11|383.52|378.12|383.53|378.13|383.51|378.11|6
1642429840000|2022-01-17 14:30:40|383.55|378.15|383.61|378.21|383.65|378.25|383.55|378.15|19
1642429850000|2022-01-17 14:30:50|383.63|378.23|383.59|378.19|383.63|378.23|383.58|378.18|15
1642429860000|2022-01-17 14:31:00|383.6|378.2|383.6|378.2|383.65|378.25|383.6|378.2|12
1642429870000|2022-01-17 14:31:10|383.58|378.18|383.57|378.17|383.6|378.2|383.57|378.17|8
1642429880000|2022-01-17 14:31:20|383.6|378.2|383.59|378.19|383.6|378.2|383.57|378.17|10
1642429890000|2022-01-17 14:31:30|383.6|378.2|383.57|378.17|383.6|378.2|383.54|378.14|10
1642429900000|2022-01-17 14:31:40|383.56|378.16|383.45|378.05|383.58|378.18|383.45|378.05|13
1642429910000|2022-01-17 14:31:50|383.46|378.06|383.46|378.06|383.47|378.07|383.46|378.06|3
1642429920000|2022-01-17 14:32:00|383.45|378.05|383.45|378.05|383.47|378.07|383.43|378.03|4
1642429930000|2022-01-17 14:32:10|383.46|378.06|383.51|378.11|383.52|378.12|383.46|378.06|8
1642429940000|2022-01-17 14:32:20|383.52|378.12|383.51|378.11|383.53|378.13|383.5|378.1|14
1642429950000|2022-01-17 14:32:30|383.52|378.12|383.51|378.11|383.55|378.15|383.5|378.1|13
1642429960000|2022-01-17 14:32:40|383.52|378.12|383.5|378.1|383.55|378.15|383.5|378.1|9
1642429970000|2022-01-17 14:32:50|383.49|378.09|383.46|378.06|383.49|378.09|383.46|378.06|6
1642429980000|2022-01-17 14:33:00|383.45|378.05|383.46|378.06|383.46|378.06|383.44|378.04|9
1642429990000|2022-01-17 14:33:10|383.48|378.08|383.53|378.13|383.54|378.14|383.41|378.01|21
1642430000000|2022-01-17 14:33:20|383.47|378.07|383.43|378.03|383.53|378.13|383.43|378.03|20
1642430010000|2022-01-17 14:33:30|383.42|378.02|383.44|378.04|383.44|378.04|383.41|378.01|6
1642430020000|2022-01-17 14:33:40|383.45|378.05|383.4|378|383.45|378.05|383.4|378|7
1642430030000|2022-01-17 14:33:50|383.39|377.99|383.36|377.96|383.39|377.99|383.36|377.96|7
1642430040000|2022-01-17 14:34:00|383.37|377.97|383.36|377.96|383.41|378.01|383.35|377.95|13
1642430050000|2022-01-17 14:34:10|383.35|377.95|383.37|377.97|383.37|377.97|383.35|377.95|3
1642430060000|2022-01-17 14:34:20|383.38|377.98|383.37|377.97|383.38|377.98|383.37|377.97|4
1642430070000|2022-01-17 14:34:30|383.38|377.98|383.36|377.96|383.43|378.03|383.35|377.95|10
1642430080000|2022-01-17 14:34:40|383.35|377.95|383.11|377.71|383.35|377.95|383.11|377.71|21
1642430090000|2022-01-17 14:34:50|383.1|377.7|382.9|377.5|383.11|377.71|382.83|377.43|23
1642430100000|2022-01-17 14:35:00|382.85|377.45|382.8|377.4|382.85|377.45|382.78|377.38|20
1642430110000|2022-01-17 14:35:10|382.84|377.44|382.83|377.43|382.85|377.45|382.82|377.42|13
1642430120000|2022-01-17 14:35:20|382.82|377.42|382.83|377.43|382.83|377.43|382.82|377.42|12
1642430130000|2022-01-17 14:35:30|382.82|377.42|382.85|377.45|382.85|377.45|382.82|377.42|7
1642430140000|2022-01-17 14:35:40|382.83|377.43|382.83|377.43|382.83|377.43|382.83|377.43|1
1642430150000|2022-01-17 14:35:50|382.84|377.44|382.88|377.48|382.88|377.48|382.84|377.44|5
1642430160000|2022-01-17 14:36:00|382.89|377.49|382.91|377.51|382.93|377.53|382.85|377.45|18
1642430170000|2022-01-17 14:36:10|382.9|377.5|382.88|377.48|382.91|377.51|382.85|377.45|19
1642430180000|2022-01-17 14:36:20|382.9|377.5|382.9|377.5|382.91|377.51|382.85|377.45|9
1642430190000|2022-01-17 14:36:30|382.86|377.46|382.86|377.46|382.91|377.51|382.85|377.45|14
1642430200000|2022-01-17 14:36:40|382.85|377.45|382.85|377.45|382.86|377.46|382.85|377.45|5
1642430210000|2022-01-17 14:36:50|382.86|377.46|382.82|377.42|382.86|377.46|382.78|377.38|9
1642430220000|2022-01-17 14:37:00|382.83|377.43|382.88|377.48|382.9|377.5|382.82|377.42|10
1642430230000|2022-01-17 14:37:10|382.87|377.47|382.93|377.53|382.93|377.53|382.86|377.46|9
1642430240000|2022-01-17 14:37:20|382.92|377.52|382.96|377.56|382.96|377.56|382.89|377.49|14
1642430250000|2022-01-17 14:37:30|382.94|377.54|382.88|377.48|382.94|377.54|382.85|377.45|18
1642430260000|2022-01-17 14:37:40|382.86|377.46|382.87|377.47|382.92|377.52|382.86|377.46|17
1642430270000|2022-01-17 14:37:50|382.86|377.46|382.96|377.56|382.96|377.56|382.86|377.46|11
1642430280000|2022-01-17 14:38:00|382.97|377.57|382.82|377.42|382.97|377.57|382.81|377.41|11
1642430290000|2022-01-17 14:38:10|382.81|377.41|382.82|377.42|382.83|377.43|382.79|377.39|7
1642430300000|2022-01-17 14:38:20|382.79|377.39|382.9|377.5|382.91|377.51|382.79|377.39|10
1642430310000|2022-01-17 14:38:30|382.91|377.51|383|377.6|383|377.6|382.9|377.5|12
1642430320000|2022-01-17 14:38:40|382.99|377.59|382.99|377.59|383|377.6|382.95|377.55|13
1642430330000|2022-01-17 14:38:50|383|377.6|382.99|377.59|383.04|377.64|382.92|377.52|10
1642430340000|2022-01-17 14:39:00|382.92|377.52|382.97|377.57|383.07|377.67|382.92|377.52|12
1642430350000|2022-01-17 14:39:10|382.96|377.56|382.95|377.55|383.05|377.65|382.95|377.55|12
1642430360000|2022-01-17 14:39:20|382.98|377.58|383.02|377.62|383.07|377.67|382.92|377.52|12
1642430370000|2022-01-17 14:39:30|383.01|377.61|383.15|377.75|383.18|377.78|383.01|377.61|10
1642430380000|2022-01-17 14:39:40|383.16|377.76|383.46|378.06|383.46|378.06|383.16|377.76|18
1642430390000|2022-01-17 14:39:50|383.49|378.09|383.52|378.12|383.55|378.15|383.49|378.09|15
1642430400000|2022-01-17 14:40:00|383.51|378.11|383.54|378.14|383.55|378.15|383.49|378.09|14
1642430410000|2022-01-17 14:40:10|383.56|378.16|383.58|378.18|383.62|378.22|383.56|378.16|3
1642430420000|2022-01-17 14:40:20|383.57|378.17|383.59|378.19|383.6|378.2|383.52|378.12|9
1642430430000|2022-01-17 14:40:30|383.6|378.2|383.62|378.22|383.62|378.22|383.6|378.2|5
1642430440000|2022-01-17 14:40:40|383.6|378.2|383.59|378.19|383.6|378.2|383.59|378.19|4
1642430450000|2022-01-17 14:40:50|383.56|378.16|383.57|378.17|383.58|378.18|383.56|378.16|8
1642430460000|2022-01-17 14:41:00|383.58|378.18|383.59|378.19|383.6|378.2|383.58|378.18|4
1642430470000|2022-01-17 14:41:10|383.6|378.2|383.6|378.2|383.6|378.2|383.6|378.2|1
1642430490000|2022-01-17 14:41:30|383.54|378.14|383.39|377.99|383.56|378.16|383.39|377.99|15
1642430500000|2022-01-17 14:41:40|383.43|378.03|383.38|377.98|383.43|378.03|383.38|377.98|14
1642430510000|2022-01-17 14:41:50|383.39|377.99|383.51|378.11|383.51|378.11|383.38|377.98|13
1642430520000|2022-01-17 14:42:00|383.52|378.12|383.49|378.09|383.52|378.12|383.43|378.03|17
1642430530000|2022-01-17 14:42:10|383.48|378.08|383.48|378.08|383.51|378.11|383.44|378.04|11
1642430540000|2022-01-17 14:42:20|383.49|378.09|383.31|377.91|383.49|378.09|383.27|377.87|17
1642430550000|2022-01-17 14:42:30|383.33|377.93|383.35|377.95|383.37|377.97|383.32|377.92|13
1642430560000|2022-01-17 14:42:40|383.36|377.96|383.36|377.96|383.39|377.99|383.36|377.96|8
1642430570000|2022-01-17 14:42:50|383.38|377.98|383.47|378.07|383.49|378.09|383.37|377.97|8
1642430580000|2022-01-17 14:43:00|383.42|378.02|383.44|378.04|383.44|378.04|383.42|378.02|3
1642430590000|2022-01-17 14:43:10|383.43|378.03|383.41|378.01|383.43|378.03|383.35|377.95|11
1642430600000|2022-01-17 14:43:20|383.4|378|383.4|378|383.4|378|383.4|378|1
1642430610000|2022-01-17 14:43:30|383.41|378.01|383.39|377.99|383.42|378.02|383.38|377.98|14
1642430620000|2022-01-17 14:43:40|383.41|378.01|383.42|378.02|383.43|378.03|383.38|377.98|8
1642430630000|2022-01-17 14:43:50|383.43|378.03|383.43|378.03|383.44|378.04|383.42|378.02|7
1642430640000|2022-01-17 14:44:00|383.44|378.04|383.5|378.1|383.51|378.11|383.42|378.02|13
1642430650000|2022-01-17 14:44:10|383.51|378.11|383.45|378.05|383.51|378.11|383.43|378.03|12
1642430660000|2022-01-17 14:44:20|383.51|378.11|383.42|378.02|383.51|378.11|383.42|378.02|16
1642430670000|2022-01-17 14:44:30|383.43|378.03|383.42|378.02|383.43|378.03|383.42|378.02|2
1642430680000|2022-01-17 14:44:40|383.43|378.03|383.5|378.1|383.5|378.1|383.42|378.02|8
1642430690000|2022-01-17 14:44:50|383.51|378.11|383.44|378.04|383.51|378.11|383.44|378.04|8
1642430700000|2022-01-17 14:45:00|383.43|378.03|383.46|378.06|383.48|378.08|383.42|378.02|9
1642430710000|2022-01-17 14:45:10|383.45|378.05|383.45|378.05|383.46|378.06|383.45|378.05|5
1642430720000|2022-01-17 14:45:20|383.48|378.08|383.45|378.05|383.48|378.08|383.45|378.05|2
1642430730000|2022-01-17 14:45:30|383.44|378.04|383.44|378.04|383.45|378.05|383.41|378.01|7
1642430740000|2022-01-17 14:45:40|383.43|378.03|383.4|378|383.43|378.03|383.39|377.99|10
1642430750000|2022-01-17 14:45:50|383.37|377.97|383.26|377.86|383.37|377.97|383.24|377.84|22
1642430760000|2022-01-17 14:46:00|383.27|377.87|383.26|377.86|383.31|377.91|383.19|377.79|20
1642430770000|2022-01-17 14:46:10|383.27|377.87|383.27|377.87|383.27|377.87|383.24|377.84|4
1642430780000|2022-01-17 14:46:20|383.32|377.92|383.26|377.86|383.32|377.92|383.22|377.82|11
1642430790000|2022-01-17 14:46:30|383.24|377.84|383.26|377.86|383.28|377.88|383.24|377.84|6
1642430800000|2022-01-17 14:46:40|383.27|377.87|383.24|377.84|383.28|377.88|383.21|377.81|12
1642430810000|2022-01-17 14:46:50|383.21|377.81|383.08|377.68|383.24|377.84|383.08|377.68|17
1642430820000|2022-01-17 14:47:00|383.1|377.7|383.06|377.66|383.15|377.75|383.02|377.62|23
1642430830000|2022-01-17 14:47:10|383.07|377.67|383.06|377.66|383.07|377.67|383.06|377.66|4
1642430840000|2022-01-17 14:47:20|383.05|377.65|383.06|377.66|383.06|377.66|383.02|377.62|6
1642430850000|2022-01-17 14:47:30|383.05|377.65|382.9|377.5|383.06|377.66|382.9|377.5|14
1642430860000|2022-01-17 14:47:40|382.92|377.52|382.89|377.49|382.95|377.55|382.83|377.43|23
1642430870000|2022-01-17 14:47:50|382.86|377.46|382.87|377.47|382.89|377.49|382.82|377.42|12
1642430880000|2022-01-17 14:48:00|382.86|377.46|382.85|377.45|382.89|377.49|382.83|377.43|9
1642430890000|2022-01-17 14:48:10|382.86|377.46|382.88|377.48|382.91|377.51|382.84|377.44|12
1642430900000|2022-01-17 14:48:20|382.92|377.52|382.96|377.56|383.07|377.67|382.86|377.46|25
1642430910000|2022-01-17 14:48:30|382.98|377.58|382.98|377.58|383.02|377.62|382.95|377.55|24
1642430920000|2022-01-17 14:48:40|382.97|377.57|383|377.6|383.01|377.61|382.97|377.57|12
1642430930000|2022-01-17 14:48:50|383.04|377.64|383.03|377.63|383.04|377.64|383|377.6|3
1642430940000|2022-01-17 14:49:00|383.02|377.62|383.02|377.62|383.02|377.62|382.98|377.58|19
1642430950000|2022-01-17 14:49:10|383.03|377.63|382.97|377.57|383.04|377.64|382.97|377.57|8
1642430960000|2022-01-17 14:49:20|382.98|377.58|382.94|377.54|382.98|377.58|382.94|377.54|10
1642430970000|2022-01-17 14:49:30|382.98|377.58|382.9|377.5|382.98|377.58|382.86|377.46|12
1642430980000|2022-01-17 14:49:40|382.92|377.52|382.8|377.4|382.92|377.52|382.79|377.39|19
1642430990000|2022-01-17 14:49:50|382.81|377.41|382.74|377.34|382.81|377.41|382.74|377.34|8
1642431000000|2022-01-17 14:50:00|382.75|377.35|382.7|377.3|382.79|377.39|382.7|377.3|8
1642431020000|2022-01-17 14:50:20|382.68|377.28|382.45|377.05|382.73|377.33|382.45|377.05|20
1642431030000|2022-01-17 14:50:30|382.47|377.07|382.52|377.12|382.54|377.14|382.44|377.04|20
1642431040000|2022-01-17 14:50:40|382.51|377.11|382.41|377.01|382.52|377.12|382.34|376.94|25
1642431050000|2022-01-17 14:50:50|382.43|377.03|382.41|377.01|382.43|377.03|382.38|376.98|18
1642431060000|2022-01-17 14:51:00|382.4|377|382.52|377.12|382.52|377.12|382.39|376.99|19
1642431070000|2022-01-17 14:51:10|382.51|377.11|382.52|377.12|382.53|377.13|382.51|377.11|8
1642431080000|2022-01-17 14:51:20|382.53|377.13|382.54|377.14|382.57|377.17|382.51|377.11|13
1642431090000|2022-01-17 14:51:30|382.53|377.13|382.57|377.17|382.58|377.18|382.51|377.11|9
1642431100000|2022-01-17 14:51:40|382.56|377.16|382.42|377.02|382.59|377.19|382.4|377|20
1642431110000|2022-01-17 14:51:50|382.43|377.03|382.42|377.02|382.47|377.07|382.41|377.01|21
1642431120000|2022-01-17 14:52:00|382.41|377.01|382.42|377.02|382.42|377.02|382.39|376.99|4
1642431130000|2022-01-17 14:52:10|382.43|377.03|382.57|377.17|382.58|377.18|382.42|377.02|13
1642431140000|2022-01-17 14:52:20|382.56|377.16|382.68|377.28|382.68|377.28|382.56|377.16|10
1642431150000|2022-01-17 14:52:30|382.67|377.27|382.69|377.29|382.69|377.29|382.64|377.24|19
1642431160000|2022-01-17 14:52:40|382.68|377.28|382.72|377.32|382.75|377.35|382.65|377.25|13
1642431170000|2022-01-17 14:52:50|382.73|377.33|382.79|377.39|382.79|377.39|382.69|377.29|19
1642431180000|2022-01-17 14:53:00|382.78|377.38|382.76|377.36|382.81|377.41|382.71|377.31|17
1642431190000|2022-01-17 14:53:10|382.78|377.38|382.71|377.31|382.78|377.38|382.7|377.3|14
1642431200000|2022-01-17 14:53:20|382.7|377.3|382.63|377.23|382.71|377.31|382.63|377.23|4
1642431210000|2022-01-17 14:53:30|382.61|377.21|382.57|377.17|382.64|377.24|382.53|377.13|26
1642431220000|2022-01-17 14:53:40|382.59|377.19|382.55|377.15|382.67|377.27|382.53|377.13|18
1642431230000|2022-01-17 14:53:50|382.54|377.14|382.57|377.17|382.63|377.23|382.53|377.13|13
1642431240000|2022-01-17 14:54:00|382.58|377.18|382.53|377.13|382.64|377.24|382.53|377.13|12
1642431250000|2022-01-17 14:54:10|382.55|377.15|382.53|377.13|382.59|377.19|382.51|377.11|15
1642431260000|2022-01-17 14:54:20|382.52|377.12|382.5|377.1|382.6|377.2|382.49|377.09|9
1642431270000|2022-01-17 14:54:30|382.53|377.13|382.5|377.1|382.54|377.14|382.48|377.08|11
1642431280000|2022-01-17 14:54:40|382.51|377.11|382.53|377.13|382.54|377.14|382.51|377.11|8
1642431290000|2022-01-17 14:54:50|382.63|377.23|382.64|377.24|382.72|377.32|382.62|377.22|13
1642431300000|2022-01-17 14:55:00|382.65|377.25|382.58|377.18|382.66|377.26|382.58|377.18|9
1642431310000|2022-01-17 14:55:10|382.6|377.2|382.62|377.22|382.63|377.23|382.58|377.18|8
1642431320000|2022-01-17 14:55:20|382.63|377.23|382.65|377.25|382.66|377.26|382.6|377.2|14
1642431330000|2022-01-17 14:55:30|382.63|377.23|382.54|377.14|382.78|377.38|382.54|377.14|23
1642431340000|2022-01-17 14:55:40|382.57|377.17|382.49|377.09|382.61|377.21|382.49|377.09|17
1642431350000|2022-01-17 14:55:50|382.51|377.11|382.59|377.19|382.6|377.2|382.44|377.04|24
1642431360000|2022-01-17 14:56:00|382.6|377.2|382.5|377.1|382.66|377.26|382.46|377.06|20
1642431370000|2022-01-17 14:56:10|382.47|377.07|382.39|376.99|382.49|377.09|382.33|376.93|29
1642431380000|2022-01-17 14:56:20|382.4|377|382.28|376.88|382.4|377|382.18|376.78|25
1642431390000|2022-01-17 14:56:30|382.31|376.91|382.3|376.9|382.44|377.04|382.27|376.87|24
1642431400000|2022-01-17 14:56:40|382.32|376.92|382.27|376.87|382.33|376.93|382.27|376.87|16
1642431410000|2022-01-17 14:56:50|382.29|376.89|382.5|377.1|382.54|377.14|382.29|376.89|19
1642431420000|2022-01-17 14:57:00|382.46|377.06|382.47|377.07|382.53|377.13|382.39|376.99|27
1642431430000|2022-01-17 14:57:10|382.48|377.08|382.47|377.07|382.51|377.11|382.43|377.03|24
1642431440000|2022-01-17 14:57:20|382.45|377.05|382.44|377.04|382.47|377.07|382.43|377.03|8
1642431450000|2022-01-17 14:57:30|382.43|377.03|382.72|377.32|382.72|377.32|382.43|377.03|17
1642431460000|2022-01-17 14:57:40|382.68|377.28|382.68|377.28|382.71|377.31|382.58|377.18|13
1642431470000|2022-01-17 14:57:50|382.69|377.29|382.67|377.27|382.69|377.29|382.64|377.24|13
1642431480000|2022-01-17 14:58:00|382.68|377.28|382.81|377.41|382.81|377.41|382.68|377.28|17
1642431490000|2022-01-17 14:58:10|382.82|377.42|382.9|377.5|382.91|377.51|382.82|377.42|16
1642431500000|2022-01-17 14:58:20|382.89|377.49|382.9|377.5|382.9|377.5|382.88|377.48|12
1642431510000|2022-01-17 14:58:30|382.91|377.51|382.91|377.51|382.92|377.52|382.91|377.51|3
1642431520000|2022-01-17 14:58:40|382.92|377.52|382.95|377.55|382.96|377.56|382.9|377.5|8
1642431530000|2022-01-17 14:58:50|382.94|377.54|383.01|377.61|383.02|377.62|382.91|377.51|19
1642431540000|2022-01-17 14:59:00|382.95|377.55|382.96|377.56|383.01|377.61|382.92|377.52|18
1642431550000|2022-01-17 14:59:10|382.92|377.52|382.94|377.54|382.94|377.54|382.92|377.52|3
1642431560000|2022-01-17 14:59:20|382.96|377.56|382.95|377.55|382.97|377.57|382.93|377.53|8
1642431570000|2022-01-17 14:59:30|382.96|377.56|382.95|377.55|382.97|377.57|382.92|377.52|8
1642431580000|2022-01-17 14:59:40|382.9|377.5|382.91|377.51|382.93|377.53|382.79|377.39|21
1642431590000|2022-01-17 14:59:50|382.89|377.49|382.9|377.5|382.9|377.5|382.88|377.48|4
1642431600000|2022-01-17 15:00:00|382.89|377.49|382.93|377.53|382.96|377.56|382.88|377.48|14
1642431610000|2022-01-17 15:00:10|382.94|377.54|382.76|377.36|382.94|377.54|382.73|377.33|19
1642431620000|2022-01-17 15:00:20|382.75|377.35|382.87|377.47|382.87|377.47|382.74|377.34|15
1642431630000|2022-01-17 15:00:30|382.88|377.48|382.93|377.53|382.94|377.54|382.87|377.47|16
1642431640000|2022-01-17 15:00:40|382.91|377.51|382.81|377.41|382.93|377.53|382.81|377.41|20
1642431650000|2022-01-17 15:00:50|382.8|377.4|382.76|377.36|382.8|377.4|382.73|377.33|14
1642431660000|2022-01-17 15:01:00|382.74|377.34|382.62|377.22|382.74|377.34|382.59|377.19|18
1642431670000|2022-01-17 15:01:10|382.6|377.2|382.52|377.12|382.65|377.25|382.51|377.11|12
1642431680000|2022-01-17 15:01:20|382.53|377.13|382.53|377.13|382.53|377.13|382.52|377.12|3
1642431700000|2022-01-17 15:01:40|382.54|377.14|382.45|377.05|382.55|377.15|382.45|377.05|14
1642431710000|2022-01-17 15:01:50|382.47|377.07|382.38|376.98|382.47|377.07|382.32|376.92|16
1642431720000|2022-01-17 15:02:00|382.42|377.02|382.33|376.93|382.42|377.02|382.22|376.82|28
1642431730000|2022-01-17 15:02:10|382.34|376.94|382.32|376.92|382.34|376.94|382.19|376.79|15
1642431740000|2022-01-17 15:02:20|382.19|376.79|382.28|376.88|382.35|376.95|382.19|376.79|12
1642431750000|2022-01-17 15:02:30|382.27|376.87|382.23|376.83|382.32|376.92|382.19|376.79|19
1642431760000|2022-01-17 15:02:40|382.24|376.84|382.24|376.84|382.28|376.88|382.21|376.81|18
1642431770000|2022-01-17 15:02:50|382.21|376.81|382.1|376.7|382.21|376.81|382.09|376.69|17
1642431780000|2022-01-17 15:03:00|382.09|376.69|382.13|376.73|382.14|376.74|382.06|376.66|14
1642431790000|2022-01-17 15:03:10|382.12|376.72|382.14|376.74|382.14|376.74|382.08|376.68|10
1642431800000|2022-01-17 15:03:20|382.12|376.72|381.94|376.54|382.13|376.73|381.94|376.54|21
1642431810000|2022-01-17 15:03:30|381.95|376.55|381.95|376.55|381.97|376.57|381.93|376.53|7
1642431820000|2022-01-17 15:03:40|381.92|376.52|381.92|376.52|381.93|376.53|381.92|376.52|7
1642431830000|2022-01-17 15:03:50|381.86|376.46|381.65|376.25|381.87|376.47|381.65|376.25|19
1642431840000|2022-01-17 15:04:00|381.68|376.28|381.59|376.19|381.71|376.31|381.58|376.18|18
1642431850000|2022-01-17 15:04:10|381.58|376.18|381.64|376.24|381.64|376.24|381.57|376.17|17
1642431860000|2022-01-17 15:04:20|381.63|376.23|381.58|376.18|381.66|376.26|381.58|376.18|20
1642431870000|2022-01-17 15:04:30|381.59|376.19|381.38|375.98|381.59|376.19|381.37|375.97|20
1642431880000|2022-01-17 15:04:40|381.34|375.94|381.34|375.94|381.35|375.95|381.24|375.84|17
1642431890000|2022-01-17 15:04:50|381.25|375.85|381.25|375.85|381.33|375.93|381.13|375.73|29
1642431900000|2022-01-17 15:05:00|381.26|375.86|381.54|376.14|381.61|376.21|381.26|375.86|29
1642431910000|2022-01-17 15:05:10|381.53|376.13|381.49|376.09|381.53|376.13|381.47|376.07|13
1642431920000|2022-01-17 15:05:20|381.52|376.12|381.6|376.2|381.64|376.24|381.52|376.12|16
1642431930000|2022-01-17 15:05:30|381.68|376.28|381.59|376.19|381.72|376.32|381.59|376.19|18
1642431940000|2022-01-17 15:05:40|381.63|376.23|381.65|376.25|381.85|376.45|381.63|376.23|20
1642431950000|2022-01-17 15:05:50|381.64|376.24|381.67|376.27|381.67|376.27|381.63|376.23|11
1642431960000|2022-01-17 15:06:00|381.65|376.25|381.46|376.06|381.67|376.27|381.46|376.06|21
1642431970000|2022-01-17 15:06:10|381.5|376.1|381.51|376.11|381.51|376.11|381.49|376.09|4
1642431980000|2022-01-17 15:06:20|381.52|376.12|381.59|376.19|381.6|376.2|381.51|376.11|6
1642431990000|2022-01-17 15:06:30|381.52|376.12|381.5|376.1|381.57|376.17|381.5|376.1|13
1642432000000|2022-01-17 15:06:40|381.51|376.11|381.42|376.02|381.52|376.12|381.42|376.02|17
1642432010000|2022-01-17 15:06:50|381.44|376.04|381.28|375.88|381.46|376.06|381.28|375.88|23
1642432020000|2022-01-17 15:07:00|381.32|375.92|381.33|375.93|381.41|376.01|381.28|375.88|23
1642432030000|2022-01-17 15:07:10|381.34|375.94|381.43|376.03|381.47|376.07|381.33|375.93|27
1642432040000|2022-01-17 15:07:20|381.46|376.06|381.57|376.17|381.63|376.23|381.42|376.02|21
1642432050000|2022-01-17 15:07:30|381.6|376.2|381.54|376.14|381.6|376.2|381.52|376.12|18
1642432060000|2022-01-17 15:07:40|381.48|376.08|381.48|376.08|381.54|376.14|381.45|376.05|18
1642432070000|2022-01-17 15:07:50|381.49|376.09|381.46|376.06|381.49|376.09|381.45|376.05|9
1642432080000|2022-01-17 15:08:00|381.45|376.05|381.48|376.08|381.48|376.08|381.41|376.01|11
1642432090000|2022-01-17 15:08:10|381.47|376.07|381.48|376.08|381.49|376.09|381.47|376.07|6
1642432100000|2022-01-17 15:08:20|381.49|376.09|381.51|376.11|381.52|376.12|381.38|375.98|23
1642432110000|2022-01-17 15:08:30|381.52|376.12|381.5|376.1|381.52|376.12|381.48|376.08|8
1642432120000|2022-01-17 15:08:40|381.51|376.11|381.53|376.13|381.59|376.19|381.5|376.1|18
1642432130000|2022-01-17 15:08:50|381.54|376.14|381.54|376.14|381.57|376.17|381.53|376.13|7
1642432140000|2022-01-17 15:09:00|381.53|376.13|381.45|376.05|381.53|376.13|381.45|376.05|15
1642432150000|2022-01-17 15:09:10|381.46|376.06|381.16|375.76|381.46|376.06|381.16|375.76|26
1642432160000|2022-01-17 15:09:20|381.17|375.77|381.17|375.77|381.17|375.77|381.04|375.64|15
1642432170000|2022-01-17 15:09:30|381.19|375.79|381.2|375.8|381.21|375.81|381.19|375.79|14
1642432180000|2022-01-17 15:09:40|381.21|375.81|381.21|375.81|381.28|375.88|381.19|375.79|18
1642432190000|2022-01-17 15:09:50|381.22|375.82|380.54|375.14|381.23|375.83|380.54|375.14|27
1642432200000|2022-01-17 15:10:00|380.56|375.16|380.72|375.32|380.76|375.36|380.46|375.06|29
1642432210000|2022-01-17 15:10:10|380.66|375.26|380.57|375.17|380.76|375.36|380.57|375.17|27
1642432220000|2022-01-17 15:10:20|380.56|375.16|380.58|375.18|380.63|375.23|380.45|375.05|27
1642432230000|2022-01-17 15:10:30|380.59|375.19|380.51|375.11|380.62|375.22|380.51|375.11|24
1642432240000|2022-01-17 15:10:40|380.53|375.13|380.25|374.85|380.54|375.14|380.25|374.85|18
1642432250000|2022-01-17 15:10:50|380.22|374.82|380.31|374.91|380.33|374.93|380.04|374.64|20
1642432260000|2022-01-17 15:11:00|380.32|374.92|380.3|374.9|380.37|374.97|380.22|374.82|20
1642432270000|2022-01-17 15:11:10|380.32|374.92|380.51|375.11|380.51|375.11|380.32|374.92|26
1642432280000|2022-01-17 15:11:20|380.5|375.1|380.47|375.07|380.57|375.17|380.45|375.05|22
1642432290000|2022-01-17 15:11:30|380.44|375.04|380.27|374.87|380.49|375.09|380.27|374.87|20
1642432300000|2022-01-17 15:11:40|380.29|374.89|380.4|375|380.4|375|380.29|374.89|18
1642432310000|2022-01-17 15:11:50|380.41|375.01|380.32|374.92|380.41|375.01|380.3|374.9|24
1642432320000|2022-01-17 15:12:00|380.33|374.93|380.36|374.96|380.37|374.97|380.25|374.85|22
1642432330000|2022-01-17 15:12:10|380.34|374.94|380.44|375.04|380.47|375.07|380.34|374.94|19
1642432340000|2022-01-17 15:12:20|380.46|375.06|380.49|375.09|380.54|375.14|380.45|375.05|15
1642432350000|2022-01-17 15:12:30|380.5|375.1|380.58|375.18|380.65|375.25|380.49|375.09|19
1642432360000|2022-01-17 15:12:40|380.59|375.19|380.48|375.08|380.59|375.19|380.45|375.05|15
1642432370000|2022-01-17 15:12:50|380.47|375.07|380.45|375.05|380.49|375.09|380.43|375.03|21
1642432380000|2022-01-17 15:13:00|380.46|375.06|380.5|375.1|380.53|375.13|380.46|375.06|22
1642432390000|2022-01-17 15:13:10|380.48|375.08|380.49|375.09|380.61|375.21|380.45|375.05|31
1642432400000|2022-01-17 15:13:20|380.48|375.08|380.47|375.07|380.5|375.1|380.46|375.06|10
1642432410000|2022-01-17 15:13:30|380.48|375.08|380.49|375.09|380.52|375.12|380.48|375.08|12
1642432420000|2022-01-17 15:13:40|380.5|375.1|380.65|375.25|380.65|375.25|380.49|375.09|23
1642432430000|2022-01-17 15:13:50|380.62|375.22|380.8|375.4|380.84|375.44|380.61|375.21|22
1642432440000|2022-01-17 15:14:00|380.81|375.41|380.77|375.37|380.91|375.51|380.77|375.37|15
1642432450000|2022-01-17 15:14:10|380.78|375.38|380.83|375.43|380.86|375.46|380.78|375.38|19
1642432460000|2022-01-17 15:14:20|380.8|375.4|380.9|375.5|380.94|375.54|380.8|375.4|31
1642432470000|2022-01-17 15:14:30|380.86|375.46|380.79|375.39|380.86|375.46|380.74|375.34|20
1642432480000|2022-01-17 15:14:40|380.76|375.36|380.68|375.28|380.77|375.37|380.68|375.28|18
1642432490000|2022-01-17 15:14:50|380.69|375.29|380.74|375.34|380.75|375.35|380.63|375.23|19
1642432500000|2022-01-17 15:15:00|380.72|375.32|380.64|375.24|380.73|375.33|380.64|375.24|15
1642432510000|2022-01-17 15:15:10|380.59|375.19|380.7|375.3|380.77|375.37|380.59|375.19|24
1642432520000|2022-01-17 15:15:20|380.69|375.29|380.69|375.29|380.71|375.31|380.68|375.28|10
1642432530000|2022-01-17 15:15:30|380.68|375.28|380.63|375.23|380.68|375.28|380.63|375.23|2
1642432540000|2022-01-17 15:15:40|380.61|375.21|380.53|375.13|380.61|375.21|380.52|375.12|11
1642432550000|2022-01-17 15:15:50|380.52|375.12|380.49|375.09|380.52|375.12|380.49|375.09|11
1642432560000|2022-01-17 15:16:00|380.5|375.1|380.43|375.03|380.5|375.1|380.42|375.02|9
1642432570000|2022-01-17 15:16:10|380.44|375.04|380.47|375.07|380.5|375.1|380.44|375.04|10
1642432580000|2022-01-17 15:16:20|380.45|375.05|380.55|375.15|380.59|375.19|380.44|375.04|20
1642432590000|2022-01-17 15:16:30|380.6|375.2|380.69|375.29|380.73|375.33|380.55|375.15|15
1642432600000|2022-01-17 15:16:40|380.63|375.23|380.74|375.34|380.74|375.34|380.57|375.17|18
1642432610000|2022-01-17 15:16:50|380.72|375.32|380.73|375.33|380.78|375.38|380.67|375.27|15
1642432620000|2022-01-17 15:17:00|380.76|375.36|380.89|375.49|380.99|375.59|380.74|375.34|27
1642432630000|2022-01-17 15:17:10|380.9|375.5|381.03|375.63|381.03|375.63|380.9|375.5|13
1642432640000|2022-01-17 15:17:20|381.02|375.62|381|375.6|381.15|375.75|380.99|375.59|13
1642432650000|2022-01-17 15:17:30|381.08|375.68|381.1|375.7|381.14|375.74|381|375.6|27
1642432660000|2022-01-17 15:17:40|381.11|375.71|381.04|375.64|381.12|375.72|380.97|375.57|25
1642432670000|2022-01-17 15:17:50|381.05|375.65|381|375.6|381.05|375.65|380.92|375.52|12
1642432680000|2022-01-17 15:18:00|381.02|375.62|380.91|375.51|381.04|375.64|380.91|375.51|10
1642432690000|2022-01-17 15:18:10|380.92|375.52|381.1|375.7|381.12|375.72|380.92|375.52|19
1642432700000|2022-01-17 15:18:20|381.12|375.72|381.1|375.7|381.12|375.72|381.06|375.66|20
1642432710000|2022-01-17 15:18:30|381.09|375.69|381.11|375.71|381.11|375.71|381.09|375.69|14
1642432720000|2022-01-17 15:18:40|381.1|375.7|381.12|375.72|381.12|375.72|381.1|375.7|8
1642432730000|2022-01-17 15:18:50|381.13|375.73|381.13|375.73|381.17|375.77|381.13|375.73|3
1642432740000|2022-01-17 15:19:00|381.14|375.74|381.14|375.74|381.18|375.78|381.13|375.73|10
1642432750000|2022-01-17 15:19:10|381.15|375.75|381.14|375.74|381.15|375.75|381.13|375.73|5
1642432760000|2022-01-17 15:19:20|381.16|375.76|381.37|375.97|381.41|376.01|381.16|375.76|22
1642432770000|2022-01-17 15:19:30|381.36|375.96|381.37|375.97|381.4|376|381.36|375.96|12
1642432780000|2022-01-17 15:19:40|381.39|375.99|381.39|375.99|381.4|376|381.34|375.94|14
1642432790000|2022-01-17 15:19:50|381.38|375.98|381.25|375.85|381.38|375.98|381.24|375.84|14
1642432800000|2022-01-17 15:20:00|381.23|375.83|381.22|375.82|381.32|375.92|381.14|375.74|24
1642432810000|2022-01-17 15:20:10|381.21|375.81|381.19|375.79|381.23|375.83|381.19|375.79|14
1642432820000|2022-01-17 15:20:20|381.16|375.76|381.14|375.74|381.16|375.76|381.12|375.72|10
1642432830000|2022-01-17 15:20:30|381.13|375.73|381.06|375.66|381.13|375.73|381.06|375.66|7
1642432840000|2022-01-17 15:20:40|381.07|375.67|381.12|375.72|381.13|375.73|381|375.6|16
1642432850000|2022-01-17 15:20:50|381.04|375.64|381.22|375.82|381.23|375.83|381.04|375.64|12
1642432860000|2022-01-17 15:21:00|381.25|375.85|381.34|375.94|381.37|375.97|381.19|375.79|27
1642432870000|2022-01-17 15:21:10|381.33|375.93|381.39|375.99|381.44|376.04|381.33|375.93|21
1642432880000|2022-01-17 15:21:20|381.36|375.96|381.49|376.09|381.49|376.09|381.35|375.95|18
1642432890000|2022-01-17 15:21:30|381.51|376.11|381.47|376.07|381.52|376.12|381.42|376.02|20
1642432900000|2022-01-17 15:21:40|381.48|376.08|381.55|376.15|381.57|376.17|381.44|376.04|14
1642432910000|2022-01-17 15:21:50|381.56|376.16|381.49|376.09|381.65|376.25|381.48|376.08|26
1642432920000|2022-01-17 15:22:00|381.5|376.1|381.49|376.09|381.63|376.23|381.47|376.07|13
1642432930000|2022-01-17 15:22:10|381.57|376.17|381.51|376.11|381.6|376.2|381.5|376.1|21
1642432940000|2022-01-17 15:22:20|381.49|376.09|381.53|376.13|381.53|376.13|381.45|376.05|17
1642432950000|2022-01-17 15:22:30|381.51|376.11|381.52|376.12|381.53|376.13|381.5|376.1|7
1642432960000|2022-01-17 15:22:40|381.53|376.13|381.73|376.33|381.73|376.33|381.53|376.13|22
1642432970000|2022-01-17 15:22:50|381.72|376.32|381.62|376.22|381.73|376.33|381.58|376.18|15
1642432980000|2022-01-17 15:23:00|381.63|376.23|381.68|376.28|381.68|376.28|381.56|376.16|15
1642432990000|2022-01-17 15:23:10|381.66|376.26|381.64|376.24|381.68|376.28|381.63|376.23|11
1642433000000|2022-01-17 15:23:20|381.65|376.25|381.64|376.24|381.65|376.25|381.64|376.24|2
1642433010000|2022-01-17 15:23:30|381.63|376.23|381.58|376.18|381.63|376.23|381.55|376.15|13
1642433020000|2022-01-17 15:23:40|381.56|376.16|381.57|376.17|381.57|376.17|381.55|376.15|4
1642433030000|2022-01-17 15:23:50|381.56|376.16|381.53|376.13|381.56|376.16|381.47|376.07|20
1642433040000|2022-01-17 15:24:00|381.54|376.14|381.53|376.13|381.54|376.14|381.52|376.12|4
1642433050000|2022-01-17 15:24:10|381.54|376.14|381.49|376.09|381.54|376.14|381.49|376.09|5
1642433060000|2022-01-17 15:24:20|381.5|376.1|381.41|376.01|381.5|376.1|381.41|376.01|6
1642433070000|2022-01-17 15:24:30|381.42|376.02|381.44|376.04|381.47|376.07|381.42|376.02|6
1642433080000|2022-01-17 15:24:40|381.42|376.02|381.29|375.89|381.42|376.02|381.29|375.89|8
1642433090000|2022-01-17 15:24:50|381.28|375.88|381.18|375.78|381.28|375.88|381.18|375.78|16
1642433100000|2022-01-17 15:25:00|381.17|375.77|381.22|375.82|381.23|375.83|381.15|375.75|25
1642433110000|2022-01-17 15:25:10|381.23|375.83|381.13|375.73|381.23|375.83|381.12|375.72|24
1642433120000|2022-01-17 15:25:20|381.12|375.72|381.1|375.7|381.17|375.77|381.09|375.69|9
1642433140000|2022-01-17 15:25:40|381.13|375.73|381.13|375.73|381.13|375.73|381.1|375.7|9
1642433150000|2022-01-17 15:25:50|381.1|375.7|381.21|375.81|381.27|375.87|381.1|375.7|14
1642433160000|2022-01-17 15:26:00|381.22|375.82|381.24|375.84|381.25|375.85|381.21|375.81|10
1642433170000|2022-01-17 15:26:10|381.27|375.87|381.28|375.88|381.28|375.88|381.17|375.77|16
1642433180000|2022-01-17 15:26:20|381.29|375.89|381.48|376.08|381.48|376.08|381.27|375.87|19
1642433190000|2022-01-17 15:26:30|381.45|376.05|381.41|376.01|381.46|376.06|381.34|375.94|16
1642433200000|2022-01-17 15:26:40|381.38|375.98|381.48|376.08|381.57|376.17|381.38|375.98|23
1642433210000|2022-01-17 15:26:50|381.42|376.02|381.48|376.08|381.52|376.12|381.4|376|11
1642433220000|2022-01-17 15:27:00|381.5|376.1|381.47|376.07|381.52|376.12|381.47|376.07|15
1642433230000|2022-01-17 15:27:10|381.48|376.08|381.48|376.08|381.5|376.1|381.47|376.07|11
1642433240000|2022-01-17 15:27:20|381.49|376.09|381.47|376.07|381.5|376.1|381.47|376.07|4
1642433250000|2022-01-17 15:27:30|381.46|376.06|381.47|376.07|381.49|376.09|381.44|376.04|16
1642433260000|2022-01-17 15:27:40|381.46|376.06|381.46|376.06|381.47|376.07|381.46|376.06|5
1642433270000|2022-01-17 15:27:50|381.45|376.05|381.46|376.06|381.46|376.06|381.45|376.05|6
1642433280000|2022-01-17 15:28:00|381.45|376.05|381.46|376.06|381.46|376.06|381.44|376.04|9
1642433290000|2022-01-17 15:28:10|381.45|376.05|381.44|376.04|381.45|376.05|381.42|376.02|10
1642433300000|2022-01-17 15:28:20|381.45|376.05|381.45|376.05|381.45|376.05|381.44|376.04|7
1642433310000|2022-01-17 15:28:30|381.46|376.06|381.46|376.06|381.49|376.09|381.45|376.05|16
1642433320000|2022-01-17 15:28:40|381.47|376.07|381.5|376.1|381.51|376.11|381.45|376.05|9
1642433330000|2022-01-17 15:28:50|381.46|376.06|381.45|376.05|381.46|376.06|381.45|376.05|4
1642433340000|2022-01-17 15:29:00|381.46|376.06|381.43|376.03|381.46|376.06|381.43|376.03|6
1642433350000|2022-01-17 15:29:10|381.44|376.04|381.46|376.06|381.48|376.08|381.43|376.03|17
1642433360000|2022-01-17 15:29:20|381.45|376.05|381.49|376.09|381.53|376.13|381.42|376.02|19
1642433370000|2022-01-17 15:29:30|381.48|376.08|381.53|376.13|381.61|376.21|381.48|376.08|21
1642433380000|2022-01-17 15:29:40|381.55|376.15|381.48|376.08|381.58|376.18|381.46|376.06|14
1642433390000|2022-01-17 15:29:50|381.45|376.05|381.54|376.14|381.57|376.17|381.45|376.05|19
1642433400000|2022-01-17 15:30:00|381.53|376.13|381.52|376.12|381.58|376.18|381.47|376.07|15
1642433410000|2022-01-17 15:30:10|381.53|376.13|381.63|376.23|381.67|376.27|381.53|376.13|22
1642433420000|2022-01-17 15:30:20|381.61|376.21|381.52|376.12|381.63|376.23|381.52|376.12|16
1642433430000|2022-01-17 15:30:30|381.53|376.13|381.59|376.19|381.61|376.21|381.53|376.13|6
1642433440000|2022-01-17 15:30:40|381.52|376.12|381.5|376.1|381.56|376.16|381.47|376.07|15
1642433450000|2022-01-17 15:30:50|381.47|376.07|381.35|375.95|381.47|376.07|381.28|375.88|14
1642433460000|2022-01-17 15:31:00|381.38|375.98|381.33|375.93|381.38|375.98|381.28|375.88|9
1642433470000|2022-01-17 15:31:10|381.35|375.95|381.35|375.95|381.38|375.98|381.35|375.95|4
1642433480000|2022-01-17 15:31:20|381.34|375.94|381.17|375.77|381.34|375.94|381.17|375.77|10
1642433490000|2022-01-17 15:31:30|381.16|375.76|381.06|375.66|381.16|375.76|381.02|375.62|13
1642433500000|2022-01-17 15:31:40|381.07|375.67|380.99|375.59|381.07|375.67|380.99|375.59|5
1642433510000|2022-01-17 15:31:50|381|375.6|380.99|375.59|381.01|375.61|380.97|375.57|16
1642433520000|2022-01-17 15:32:00|380.98|375.58|380.96|375.56|381.09|375.69|380.85|375.45|22
1642433530000|2022-01-17 15:32:10|380.95|375.55|380.97|375.57|381.03|375.63|380.95|375.55|19
1642433540000|2022-01-17 15:32:20|380.96|375.56|380.97|375.57|380.98|375.58|380.95|375.55|11
1642433550000|2022-01-17 15:32:30|380.96|375.56|380.97|375.57|380.99|375.59|380.9|375.5|19
1642433560000|2022-01-17 15:32:40|380.98|375.58|380.92|375.52|380.98|375.58|380.82|375.42|20
1642433570000|2022-01-17 15:32:50|380.9|375.5|380.7|375.3|380.9|375.5|380.7|375.3|13
1642433580000|2022-01-17 15:33:00|380.72|375.32|380.76|375.36|380.77|375.37|380.66|375.26|17
1642433590000|2022-01-17 15:33:10|380.8|375.4|380.84|375.44|380.92|375.52|380.8|375.4|13
1642433600000|2022-01-17 15:33:20|380.85|375.45|380.74|375.34|380.86|375.46|380.67|375.27|25
1642433610000|2022-01-17 15:33:30|380.73|375.33|380.75|375.35|380.79|375.39|380.73|375.33|13
1642433620000|2022-01-17 15:33:40|380.73|375.33|380.86|375.46|380.87|375.47|380.72|375.32|16
1642433630000|2022-01-17 15:33:50|380.87|375.47|380.84|375.44|380.88|375.48|380.82|375.42|17
1642433640000|2022-01-17 15:34:00|380.83|375.43|380.88|375.48|380.89|375.49|380.83|375.43|11
1642433650000|2022-01-17 15:34:10|380.87|375.47|380.83|375.43|380.89|375.49|380.82|375.42|10
1642433660000|2022-01-17 15:34:20|380.82|375.42|380.82|375.42|380.83|375.43|380.8|375.4|5
1642433670000|2022-01-17 15:34:30|380.8|375.4|380.81|375.41|380.82|375.42|380.67|375.27|24
1642433680000|2022-01-17 15:34:40|380.8|375.4|380.79|375.39|380.81|375.41|380.78|375.38|10
1642433690000|2022-01-17 15:34:50|380.78|375.38|380.71|375.31|380.78|375.38|380.71|375.31|7
1642433700000|2022-01-17 15:35:00|380.72|375.32|380.8|375.4|380.8|375.4|380.72|375.32|13
1642433710000|2022-01-17 15:35:10|380.81|375.41|380.8|375.4|380.86|375.46|380.8|375.4|8
1642433720000|2022-01-17 15:35:20|380.81|375.41|380.81|375.41|380.82|375.42|380.8|375.4|5
1642433730000|2022-01-17 15:35:30|380.8|375.4|380.82|375.42|380.82|375.42|380.8|375.4|7
1642433740000|2022-01-17 15:35:40|380.81|375.41|380.8|375.4|380.84|375.44|380.8|375.4|21
1642433750000|2022-01-17 15:35:50|380.81|375.41|380.83|375.43|380.9|375.5|380.8|375.4|17
1642433760000|2022-01-17 15:36:00|380.82|375.42|380.81|375.41|380.84|375.44|380.81|375.41|6
1642433770000|2022-01-17 15:36:10|380.82|375.42|380.84|375.44|380.85|375.45|380.82|375.42|9
1642433780000|2022-01-17 15:36:20|380.83|375.43|380.85|375.45|380.87|375.47|380.83|375.43|7
1642433790000|2022-01-17 15:36:30|380.84|375.44|380.92|375.52|380.95|375.55|380.84|375.44|15
1642433800000|2022-01-17 15:36:40|380.91|375.51|380.88|375.48|380.91|375.51|380.83|375.43|15
1642433810000|2022-01-17 15:36:50|380.89|375.49|380.92|375.52|380.92|375.52|380.85|375.45|25
1642433820000|2022-01-17 15:37:00|380.91|375.51|380.86|375.46|380.91|375.51|380.83|375.43|11
1642433830000|2022-01-17 15:37:10|380.85|375.45|380.82|375.42|380.88|375.48|380.77|375.37|18
1642433840000|2022-01-17 15:37:20|380.83|375.43|380.82|375.42|380.84|375.44|380.78|375.38|10
1642433850000|2022-01-17 15:37:30|380.81|375.41|380.78|375.38|380.84|375.44|380.77|375.37|22
1642433860000|2022-01-17 15:37:40|380.79|375.39|380.99|375.59|381.03|375.63|380.78|375.38|25
1642433870000|2022-01-17 15:37:50|381.02|375.62|381.03|375.63|381.05|375.65|380.93|375.53|26
1642433880000|2022-01-17 15:38:00|381.01|375.61|381.03|375.63|381.03|375.63|381.01|375.61|7
1642433890000|2022-01-17 15:38:10|381.04|375.64|381.04|375.64|381.04|375.64|381.03|375.63|3
1642433900000|2022-01-17 15:38:20|381.06|375.66|381.13|375.73|381.13|375.73|381.04|375.64|16
1642433910000|2022-01-17 15:38:30|381.11|375.71|381.09|375.69|381.16|375.76|381.06|375.66|14
1642433920000|2022-01-17 15:38:40|381.08|375.68|381.12|375.72|381.13|375.73|381.07|375.67|6
1642433930000|2022-01-17 15:38:50|381.13|375.73|381.18|375.78|381.18|375.78|381.13|375.73|11
1642433940000|2022-01-17 15:39:00|381.2|375.8|381.22|375.82|381.32|375.92|381.2|375.8|22
1642433950000|2022-01-17 15:39:10|381.23|375.83|381.29|375.89|381.3|375.9|381.23|375.83|16
1642433960000|2022-01-17 15:39:20|381.31|375.91|381.27|375.87|381.32|375.92|381.26|375.86|19
1642433970000|2022-01-17 15:39:30|381.28|375.88|381.33|375.93|381.33|375.93|381.27|375.87|6
1642433980000|2022-01-17 15:39:40|381.32|375.92|381.38|375.98|381.38|375.98|381.29|375.89|17
1642433990000|2022-01-17 15:39:50|381.37|375.97|381.34|375.94|381.38|375.98|381.31|375.91|19
1642434000000|2022-01-17 15:40:00|381.35|375.95|381.26|375.86|381.35|375.95|381.26|375.86|9
1642434010000|2022-01-17 15:40:10|381.25|375.85|381.37|375.97|381.37|375.97|381.24|375.84|13
1642434020000|2022-01-17 15:40:20|381.35|375.95|381.36|375.96|381.36|375.96|381.34|375.94|8
1642434030000|2022-01-17 15:40:30|381.35|375.95|381.34|375.94|381.42|376.02|381.32|375.92|11
1642434040000|2022-01-17 15:40:40|381.35|375.95|381.31|375.91|381.36|375.96|381.31|375.91|8
1642434050000|2022-01-17 15:40:50|381.33|375.93|381.3|375.9|381.35|375.95|381.3|375.9|11
1642434060000|2022-01-17 15:41:00|381.29|375.89|381.29|375.89|381.3|375.9|381.29|375.89|5
1642434070000|2022-01-17 15:41:10|381.31|375.91|381.34|375.94|381.35|375.95|381.31|375.91|11
1642434080000|2022-01-17 15:41:20|381.37|375.97|381.37|375.97|381.38|375.98|381.32|375.92|15
1642434090000|2022-01-17 15:41:30|381.36|375.96|381.32|375.92|381.37|375.97|381.3|375.9|21
1642434100000|2022-01-17 15:41:40|381.3|375.9|381.36|375.96|381.36|375.96|381.3|375.9|6
1642434110000|2022-01-17 15:41:50|381.37|375.97|381.35|375.95|381.37|375.97|381.34|375.94|9
1642434120000|2022-01-17 15:42:00|381.31|375.91|381.43|376.03|381.45|376.05|381.31|375.91|15
1642434130000|2022-01-17 15:42:10|381.39|375.99|381.31|375.91|381.43|376.03|381.31|375.91|15
1642434140000|2022-01-17 15:42:20|381.32|375.92|381.35|375.95|381.37|375.97|381.29|375.89|17
1642434150000|2022-01-17 15:42:30|381.33|375.93|381.34|375.94|381.38|375.98|381.31|375.91|17
1642434160000|2022-01-17 15:42:40|381.35|375.95|381.35|375.95|381.39|375.99|381.34|375.94|9
1642434170000|2022-01-17 15:42:50|381.34|375.94|381.38|375.98|381.39|375.99|381.34|375.94|14
1642434180000|2022-01-17 15:43:00|381.37|375.97|381.35|375.95|381.4|376|381.35|375.95|13
1642434190000|2022-01-17 15:43:10|381.36|375.96|381.34|375.94|381.36|375.96|381.32|375.92|12
1642434200000|2022-01-17 15:43:20|381.35|375.95|381.37|375.97|381.38|375.98|381.35|375.95|9
1642434210000|2022-01-17 15:43:30|381.36|375.96|381.37|375.97|381.37|375.97|381.36|375.96|2
1642434220000|2022-01-17 15:43:40|381.35|375.95|381.28|375.88|381.36|375.96|381.28|375.88|16
1642434230000|2022-01-17 15:43:50|381.27|375.87|381.22|375.82|381.32|375.92|381.22|375.82|11
1642434240000|2022-01-17 15:44:00|381.21|375.81|381.23|375.83|381.25|375.85|381.21|375.81|8
1642434250000|2022-01-17 15:44:10|381.22|375.82|381.18|375.78|381.27|375.87|381.18|375.78|13
1642434260000|2022-01-17 15:44:20|381.16|375.76|381.18|375.78|381.19|375.79|381.16|375.76|18
1642434270000|2022-01-17 15:44:30|381.17|375.77|381.27|375.87|381.27|375.87|381.17|375.77|16
1642434280000|2022-01-17 15:44:40|381.32|375.92|381.31|375.91|381.35|375.95|381.27|375.87|15
1642434290000|2022-01-17 15:44:50|381.32|375.92|381.31|375.91|381.32|375.92|381.3|375.9|8
1642434300000|2022-01-17 15:45:00|381.32|375.92|381.33|375.93|381.35|375.95|381.28|375.88|17
1642434310000|2022-01-17 15:45:10|381.32|375.92|381.31|375.91|381.32|375.92|381.29|375.89|17
1642434320000|2022-01-17 15:45:20|381.33|375.93|381.37|375.97|381.4|376|381.33|375.93|16
1642434330000|2022-01-17 15:45:30|381.38|375.98|381.38|375.98|381.38|375.98|381.38|375.98|1
1642434340000|2022-01-17 15:45:40|381.37|375.97|381.41|376.01|381.42|376.02|381.36|375.96|10
1642434350000|2022-01-17 15:45:50|381.4|376|381.39|375.99|381.4|376|381.36|375.96|8
1642434360000|2022-01-17 15:46:00|381.38|375.98|381.39|375.99|381.4|376|381.35|375.95|11
1642434370000|2022-01-17 15:46:10|381.37|375.97|381.39|375.99|381.39|375.99|381.37|375.97|3
1642434390000|2022-01-17 15:46:30|381.41|376.01|381.51|376.11|381.58|376.18|381.41|376.01|17
1642434400000|2022-01-17 15:46:40|381.52|376.12|381.39|375.99|381.59|376.19|381.39|375.99|17
1642434410000|2022-01-17 15:46:50|381.38|375.98|381.34|375.94|381.4|376|381.34|375.94|9
1642434420000|2022-01-17 15:47:00|381.35|375.95|381.38|375.98|381.4|376|381.34|375.94|5
1642434430000|2022-01-17 15:47:10|381.39|375.99|381.34|375.94|381.39|375.99|381.33|375.93|11
1642434440000|2022-01-17 15:47:20|381.33|375.93|381.31|375.91|381.34|375.94|381.28|375.88|10
1642434450000|2022-01-17 15:47:30|381.3|375.9|381.27|375.87|381.31|375.91|381.27|375.87|8
1642434460000|2022-01-17 15:47:40|381.19|375.79|381.09|375.69|381.2|375.8|381.08|375.68|13
1642434470000|2022-01-17 15:47:50|381.08|375.68|381.02|375.62|381.08|375.68|380.97|375.57|13
1642434480000|2022-01-17 15:48:00|381.07|375.67|381.07|375.67|381.09|375.69|381.07|375.67|8
1642434490000|2022-01-17 15:48:10|381.08|375.68|381.08|375.68|381.22|375.82|381.08|375.68|27
1642434500000|2022-01-17 15:48:20|381.04|375.64|380.86|375.46|381.04|375.64|380.85|375.45|26
1642434510000|2022-01-17 15:48:30|380.84|375.44|380.94|375.54|380.94|375.54|380.79|375.39|21
1642434520000|2022-01-17 15:48:40|380.93|375.53|380.94|375.54|380.95|375.55|380.88|375.48|26
1642434530000|2022-01-17 15:48:50|380.93|375.53|381.07|375.67|381.11|375.71|380.91|375.51|21
1642434540000|2022-01-17 15:49:00|381.08|375.68|380.92|375.52|381.08|375.68|380.92|375.52|18
1642434550000|2022-01-17 15:49:10|380.91|375.51|380.91|375.51|380.92|375.52|380.91|375.51|7
1642434560000|2022-01-17 15:49:20|380.9|375.5|380.89|375.49|380.9|375.5|380.82|375.42|25
1642434570000|2022-01-17 15:49:30|380.87|375.47|380.87|375.47|380.91|375.51|380.84|375.44|17
1642434580000|2022-01-17 15:49:40|380.86|375.46|380.87|375.47|380.88|375.48|380.85|375.45|12
1642434590000|2022-01-17 15:49:50|380.89|375.49|380.81|375.41|380.89|375.49|380.78|375.38|17
1642434600000|2022-01-17 15:50:00|380.8|375.4|380.67|375.27|380.81|375.41|380.6|375.2|24
1642434610000|2022-01-17 15:50:10|380.69|375.29|380.67|375.27|380.69|375.29|380.65|375.25|11
1642434620000|2022-01-17 15:50:20|380.58|375.18|380.48|375.08|380.58|375.18|380.42|375.02|22
1642434630000|2022-01-17 15:50:30|380.45|375.05|380.45|375.05|380.46|375.06|380.44|375.04|8
1642434640000|2022-01-17 15:50:40|380.44|375.04|380.35|374.95|380.44|375.04|380.29|374.89|27
1642434650000|2022-01-17 15:50:50|380.29|374.89|380.35|374.95|380.39|374.99|380.29|374.89|28
1642434660000|2022-01-17 15:51:00|380.36|374.96|380.29|374.89|380.44|375.04|380.16|374.76|35
1642434670000|2022-01-17 15:51:10|380.3|374.9|380.34|374.94|380.39|374.99|380.22|374.82|30
1642434680000|2022-01-17 15:51:20|380.33|374.93|380.22|374.82|380.38|374.98|380.2|374.8|29
1642434690000|2022-01-17 15:51:30|380.18|374.78|380.15|374.75|380.23|374.83|380.15|374.75|21
1642434700000|2022-01-17 15:51:40|380.16|374.76|380.12|374.72|380.16|374.76|380.06|374.66|18
1642434710000|2022-01-17 15:51:50|380.13|374.73|379.93|374.53|380.13|374.73|379.93|374.53|25
1642434720000|2022-01-17 15:52:00|380.01|374.61|380.12|374.72|380.12|374.72|380|374.6|22
1642434730000|2022-01-17 15:52:10|380.1|374.7|380.14|374.74|380.14|374.74|380.09|374.69|17
1642434740000|2022-01-17 15:52:20|380.13|374.73|380.11|374.71|380.13|374.73|380.1|374.7|5
1642434750000|2022-01-17 15:52:30|380.1|374.7|380.05|374.65|380.11|374.71|380.05|374.65|9
1642434760000|2022-01-17 15:52:40|380.06|374.66|380.03|374.63|380.09|374.69|380.03|374.63|16
1642434770000|2022-01-17 15:52:50|380|374.6|379.93|374.53|380|374.6|379.74|374.34|23
1642434780000|2022-01-17 15:53:00|379.87|374.47|379.97|374.57|380|374.6|379.87|374.47|23
1642434790000|2022-01-17 15:53:10|379.96|374.56|379.97|374.57|380|374.6|379.96|374.56|8
1642434800000|2022-01-17 15:53:20|379.99|374.59|379.95|374.55|380|374.6|379.94|374.54|20
1642434810000|2022-01-17 15:53:30|379.98|374.58|379.97|374.57|379.99|374.59|379.97|374.57|6
1642434820000|2022-01-17 15:53:40|379.96|374.56|379.97|374.57|379.98|374.58|379.96|374.56|5
1642434830000|2022-01-17 15:53:50|379.98|374.58|379.96|374.56|380|374.6|379.86|374.46|20
1642434840000|2022-01-17 15:54:00|379.95|374.55|379.97|374.57|380.01|374.61|379.93|374.53|14
1642434850000|2022-01-17 15:54:10|379.96|374.56|379.95|374.55|379.98|374.58|379.91|374.51|28
1642434860000|2022-01-17 15:54:20|379.94|374.54|379.93|374.53|379.94|374.54|379.78|374.38|27
1642434870000|2022-01-17 15:54:30|379.92|374.52|379.87|374.47|379.94|374.54|379.83|374.43|17
1642434880000|2022-01-17 15:54:40|379.86|374.46|379.87|374.47|379.88|374.48|379.83|374.43|11
1642434890000|2022-01-17 15:54:50|379.86|374.46|379.81|374.41|379.87|374.47|379.8|374.4|17
1642434900000|2022-01-17 15:55:00|379.82|374.42|379.81|374.41|379.82|374.42|379.8|374.4|9
1642434910000|2022-01-17 15:55:10|379.82|374.42|379.96|374.56|379.96|374.56|379.81|374.41|16
1642434920000|2022-01-17 15:55:20|379.97|374.57|379.85|374.45|379.97|374.57|379.85|374.45|19
1642434930000|2022-01-17 15:55:30|379.84|374.44|379.86|374.46|379.87|374.47|379.82|374.42|15
1642434940000|2022-01-17 15:55:40|379.84|374.44|379.67|374.27|379.84|374.44|379.67|374.27|21
1642434950000|2022-01-17 15:55:50|379.66|374.26|379.51|374.11|379.67|374.27|379.47|374.07|19
1642434960000|2022-01-17 15:56:00|379.5|374.1|379.57|374.17|379.74|374.34|379.5|374.1|22
1642434970000|2022-01-17 15:56:10|379.53|374.13|379.5|374.1|379.67|374.27|379.48|374.08|31
1642434980000|2022-01-17 15:56:20|379.51|374.11|379.62|374.22|379.62|374.22|379.47|374.07|24
1642434990000|2022-01-17 15:56:30|379.63|374.23|379.63|374.23|379.65|374.25|379.61|374.21|16
1642435000000|2022-01-17 15:56:40|379.61|374.21|379.75|374.35|379.75|374.35|379.61|374.21|11
1642435010000|2022-01-17 15:56:50|379.74|374.34|379.82|374.42|379.88|374.48|379.74|374.34|25
1642435020000|2022-01-17 15:57:00|379.8|374.4|379.84|374.44|379.86|374.46|379.73|374.33|19
1642435030000|2022-01-17 15:57:10|379.89|374.49|379.71|374.31|379.89|374.49|379.7|374.3|23
1642435040000|2022-01-17 15:57:20|379.74|374.34|379.75|374.35|379.75|374.35|379.71|374.31|17
1642435050000|2022-01-17 15:57:30|379.72|374.32|379.74|374.34|379.74|374.34|379.7|374.3|7
1642435060000|2022-01-17 15:57:40|379.75|374.35|379.72|374.32|379.76|374.36|379.69|374.29|15
1642435070000|2022-01-17 15:57:50|379.71|374.31|379.77|374.37|379.79|374.39|379.71|374.31|13
1642435080000|2022-01-17 15:58:00|379.75|374.35|380.04|374.64|380.16|374.76|379.73|374.33|27
1642435090000|2022-01-17 15:58:10|380.01|374.61|379.87|374.47|380.04|374.64|379.86|374.46|24
1642435100000|2022-01-17 15:58:20|379.86|374.46|379.88|374.48|379.88|374.48|379.86|374.46|3
1642435110000|2022-01-17 15:58:30|379.87|374.47|379.84|374.44|379.87|374.47|379.8|374.4|13
1642435120000|2022-01-17 15:58:40|379.8|374.4|379.77|374.37|379.8|374.4|379.7|374.3|17
1642435130000|2022-01-17 15:58:50|379.78|374.38|379.75|374.35|379.78|374.38|379.75|374.35|7
1642435140000|2022-01-17 15:59:00|379.82|374.42|379.71|374.31|379.82|374.42|379.7|374.3|15
1642435150000|2022-01-17 15:59:10|379.76|374.36|379.62|374.22|379.76|374.36|379.53|374.13|18
1642435160000|2022-01-17 15:59:20|379.67|374.27|379.75|374.35|379.77|374.37|379.67|374.27|15
1642435170000|2022-01-17 15:59:30|379.72|374.32|379.92|374.52|379.95|374.55|379.7|374.3|13
1642435180000|2022-01-17 15:59:40|379.93|374.53|380.03|374.63|380.04|374.64|379.93|374.53|16
1642435190000|2022-01-17 15:59:50|380.02|374.62|380.04|374.64|380.05|374.65|380.02|374.62|10
1642435200000|2022-01-17 16:00:00|380.05|374.65|380.04|374.64|380.06|374.66|380.04|374.64|4
1642435210000|2022-01-17 16:00:10|380.03|374.63|379.97|374.57|380.03|374.63|379.97|374.57|11
1642435220000|2022-01-17 16:00:20|379.96|374.56|379.76|374.36|379.96|374.56|379.72|374.32|27
1642435230000|2022-01-17 16:00:30|379.74|374.34|379.94|374.54|379.94|374.54|379.71|374.31|23
1642435240000|2022-01-17 16:00:40|379.99|374.59|379.98|374.58|380.01|374.61|379.89|374.49|22
1642435250000|2022-01-17 16:00:50|379.97|374.57|379.98|374.58|380.05|374.65|379.97|374.57|19
1642435260000|2022-01-17 16:01:00|379.99|374.59|380.08|374.68|380.09|374.69|379.99|374.59|17
1642435270000|2022-01-17 16:01:10|380.09|374.69|380.03|374.63|380.09|374.69|380.02|374.62|6
1642435280000|2022-01-17 16:01:20|380.02|374.62|380.05|374.65|380.07|374.67|380.01|374.61|14
1642435290000|2022-01-17 16:01:30|380.04|374.64|380.01|374.61|380.06|374.66|379.97|374.57|17
1642435300000|2022-01-17 16:01:40|380.02|374.62|380.02|374.62|380.05|374.65|380|374.6|6
1642435310000|2022-01-17 16:01:50|380.01|374.61|380.03|374.63|380.04|374.64|379.95|374.55|7
1642435320000|2022-01-17 16:02:00|380.04|374.64|380.06|374.66|380.08|374.68|380.02|374.62|16
1642435330000|2022-01-17 16:02:10|380.07|374.67|380.14|374.74|380.2|374.8|380.07|374.67|18
1642435340000|2022-01-17 16:02:20|380.13|374.73|380.11|374.71|380.14|374.74|380.08|374.68|17
1642435350000|2022-01-17 16:02:30|380.1|374.7|380.1|374.7|380.1|374.7|380.1|374.7|1
1642435360000|2022-01-17 16:02:40|380.09|374.69|380.11|374.71|380.13|374.73|380.06|374.66|17
1642435370000|2022-01-17 16:02:50|380.1|374.7|380.13|374.73|380.14|374.74|380.1|374.7|10
1642435380000|2022-01-17 16:03:00|380.12|374.72|380.04|374.64|380.15|374.75|380.04|374.64|14
1642435390000|2022-01-17 16:03:10|380.05|374.65|380.15|374.75|380.2|374.8|380.05|374.65|16
1642435400000|2022-01-17 16:03:20|380.16|374.76|380.13|374.73|380.17|374.77|380.08|374.68|20
1642435410000|2022-01-17 16:03:30|380.12|374.72|380.25|374.85|380.25|374.85|380.09|374.69|21
1642435420000|2022-01-17 16:03:40|380.26|374.86|380.3|374.9|380.35|374.95|380.25|374.85|18
1642435430000|2022-01-17 16:03:50|380.28|374.88|380.3|374.9|380.31|374.91|380.28|374.88|16
1642435440000|2022-01-17 16:04:00|380.29|374.89|380.35|374.95|380.35|374.95|380.29|374.89|7
1642435450000|2022-01-17 16:04:10|380.32|374.92|380.32|374.92|380.32|374.92|380.25|374.85|9
1642435460000|2022-01-17 16:04:20|380.33|374.93|380.3|374.9|380.36|374.96|380.29|374.89|9
1642435470000|2022-01-17 16:04:30|380.28|374.88|380.28|374.88|380.3|374.9|380.24|374.84|9
1642435480000|2022-01-17 16:04:40|380.3|374.9|380.31|374.91|380.32|374.92|380.28|374.88|12
1642435490000|2022-01-17 16:04:50|380.28|374.88|380.29|374.89|380.29|374.89|380.25|374.85|7
1642435500000|2022-01-17 16:05:00|380.3|374.9|380.29|374.89|380.3|374.9|380.29|374.89|2
1642435510000|2022-01-17 16:05:10|380.31|374.91|380.33|374.93|380.34|374.94|380.3|374.9|14
1642435520000|2022-01-17 16:05:20|380.32|374.92|380.31|374.91|380.33|374.93|380.3|374.9|15
1642435530000|2022-01-17 16:05:30|380.33|374.93|380.16|374.76|380.33|374.93|380.16|374.76|21
1642435540000|2022-01-17 16:05:40|380.15|374.75|380.06|374.66|380.18|374.78|380.06|374.66|9
1642435550000|2022-01-17 16:05:50|380.07|374.67|380.06|374.66|380.1|374.7|380.06|374.66|9
1642435560000|2022-01-17 16:06:00|380.07|374.67|380.01|374.61|380.09|374.69|380|374.6|11
1642435570000|2022-01-17 16:06:10|380|374.6|379.72|374.32|380|374.6|379.7|374.3|22
1642435580000|2022-01-17 16:06:20|379.71|374.31|379.44|374.04|379.71|374.31|379.43|374.03|31
1642435590000|2022-01-17 16:06:30|379.45|374.05|379.45|374.05|379.58|374.18|379.43|374.03|25
1642435600000|2022-01-17 16:06:40|379.44|374.04|379.35|373.95|379.44|374.04|379.32|373.92|18
1642435610000|2022-01-17 16:06:50|379.36|373.96|379.33|373.93|379.36|373.96|379.32|373.92|14
1642435620000|2022-01-17 16:07:00|379.34|373.94|379.36|373.96|379.39|373.99|379.3|373.9|16
1642435630000|2022-01-17 16:07:10|379.38|373.98|379.44|374.04|379.48|374.08|379.38|373.98|19
1642435640000|2022-01-17 16:07:20|379.43|374.03|379.38|373.98|379.43|374.03|379.34|373.94|18
1642435650000|2022-01-17 16:07:30|379.41|374.01|379.37|373.97|379.42|374.02|379.33|373.93|17
1642435660000|2022-01-17 16:07:40|379.36|373.96|379.31|373.91|379.39|373.99|379.3|373.9|14
1642435670000|2022-01-17 16:07:50|379.3|373.9|379.31|373.91|379.31|373.91|379.21|373.81|20
1642435680000|2022-01-17 16:08:00|379.3|373.9|379.26|373.86|379.3|373.9|379.23|373.83|23
1642435690000|2022-01-17 16:08:10|379.24|373.84|379.22|373.82|379.26|373.86|379.21|373.81|11
1642435700000|2022-01-17 16:08:20|379.26|373.86|379.41|374.01|379.45|374.05|379.23|373.83|21
1642435710000|2022-01-17 16:08:30|379.43|374.03|379.38|373.98|379.43|374.03|379.37|373.97|11
1642435720000|2022-01-17 16:08:40|379.41|374.01|379.41|374.01|379.43|374.03|379.4|374|8
1642435730000|2022-01-17 16:08:50|379.42|374.02|379.58|374.18|379.59|374.19|379.39|373.99|29
1642435740000|2022-01-17 16:09:00|379.61|374.21|379.71|374.31|379.75|374.35|379.59|374.19|24
1642435750000|2022-01-17 16:09:10|379.72|374.32|379.47|374.07|379.72|374.32|379.47|374.07|28
1642435760000|2022-01-17 16:09:20|379.48|374.08|379.41|374.01|379.5|374.1|379.4|374|17
1642435770000|2022-01-17 16:09:30|379.32|373.92|379.36|373.96|379.36|373.96|379.31|373.91|11
1642435780000|2022-01-17 16:09:40|379.37|373.97|379.42|374.02|379.43|374.03|379.37|373.97|18
1642435790000|2022-01-17 16:09:50|379.41|374.01|379.3|373.9|379.41|374.01|379.3|373.9|10
1642435800000|2022-01-17 16:10:00|379.31|373.91|379.28|373.88|379.34|373.94|379.28|373.88|13
1642435810000|2022-01-17 16:10:10|379.27|373.87|379.18|373.78|379.27|373.87|379.17|373.77|11
1642435820000|2022-01-17 16:10:20|379.17|373.77|378.91|373.51|379.17|373.77|378.82|373.42|24
1642435830000|2022-01-17 16:10:30|378.92|373.52|379.1|373.7|379.14|373.74|378.92|373.52|23
1642435840000|2022-01-17 16:10:40|379.09|373.69|379.18|373.78|379.22|373.82|379.06|373.66|28
1642435850000|2022-01-17 16:10:50|379.16|373.76|379.16|373.76|379.2|373.8|379.15|373.75|21
1642435860000|2022-01-17 16:11:00|379.18|373.78|379.01|373.61|379.18|373.78|379.01|373.61|11
1642435870000|2022-01-17 16:11:10|379|373.6|379.01|373.61|379.03|373.63|378.99|373.59|17
1642435880000|2022-01-17 16:11:20|379|373.6|378.68|373.28|379.01|373.61|378.68|373.28|23
1642435890000|2022-01-17 16:11:30|378.66|373.26|378.7|373.3|378.7|373.3|378.56|373.16|23
1642435900000|2022-01-17 16:11:40|378.71|373.31|378.99|373.59|378.99|373.59|378.7|373.3|26
1642435910000|2022-01-17 16:11:50|378.98|373.58|378.98|373.58|379.01|373.61|378.97|373.57|8
1642435920000|2022-01-17 16:12:00|378.91|373.51|378.81|373.41|378.91|373.51|378.77|373.37|32
1642435930000|2022-01-17 16:12:10|378.83|373.43|378.53|373.13|378.83|373.43|378.52|373.12|30
1642435940000|2022-01-17 16:12:20|378.52|373.12|378.41|373.01|378.52|373.12|378.37|372.97|21
1642435950000|2022-01-17 16:12:30|378.4|373|378.42|373.02|378.62|373.22|378.4|373|25
1642435960000|2022-01-17 16:12:40|378.43|373.03|378.38|372.98|378.43|373.03|378.38|372.98|16
1642435970000|2022-01-17 16:12:50|378.36|372.96|378.27|372.87|378.38|372.98|378.18|372.78|29
1642435980000|2022-01-17 16:13:00|378.29|372.89|378.34|372.94|378.49|373.09|378.29|372.89|29
1642435990000|2022-01-17 16:13:10|378.3|372.9|378.46|373.06|378.46|373.06|378.28|372.88|30
1642436000000|2022-01-17 16:13:20|378.45|373.05|378.33|372.93|378.52|373.12|378.32|372.92|29
1642436010000|2022-01-17 16:13:30|378.39|372.99|378.61|373.21|378.63|373.23|378.39|372.99|30
1642436020000|2022-01-17 16:13:40|378.6|373.2|378.6|373.2|378.62|373.22|378.59|373.19|16
1642436030000|2022-01-17 16:13:50|378.62|373.22|378.52|373.12|378.62|373.22|378.43|373.03|27
1642436040000|2022-01-17 16:14:00|378.56|373.16|378.28|372.88|378.56|373.16|378.26|372.86|25
1642436050000|2022-01-17 16:14:10|378.33|372.93|378.17|372.77|378.35|372.95|378.17|372.77|29
1642436060000|2022-01-17 16:14:20|378.18|372.78|378.08|372.68|378.18|372.78|378.07|372.67|26
1642436070000|2022-01-17 16:14:30|378.07|372.67|378.08|372.68|378.12|372.72|378.06|372.66|12
1642436080000|2022-01-17 16:14:40|378.07|372.67|377.94|372.54|378.08|372.68|377.92|372.52|23
1642436090000|2022-01-17 16:14:50|377.95|372.55|378.06|372.66|378.08|372.68|377.95|372.55|17
1642436100000|2022-01-17 16:15:00|378.05|372.65|378.02|372.62|378.09|372.69|378.01|372.61|18
1642436110000|2022-01-17 16:15:10|378.03|372.63|377.69|372.29|378.03|372.63|377.69|372.29|23
1642436120000|2022-01-17 16:15:20|377.7|372.3|377.94|372.54|378.01|372.61|377.7|372.3|26
1642436130000|2022-01-17 16:15:30|377.95|372.55|378.03|372.63|378.05|372.65|377.95|372.55|16
1642436140000|2022-01-17 16:15:40|378.04|372.64|378.02|372.62|378.05|372.65|377.98|372.58|21
1642436150000|2022-01-17 16:15:50|378.01|372.61|378.1|372.7|378.1|372.7|378.01|372.61|14
1642436160000|2022-01-17 16:16:00|378.16|372.76|378.36|372.96|378.45|373.05|378.14|372.74|25
1642436170000|2022-01-17 16:16:10|378.33|372.93|378.68|373.28|378.72|373.32|378.33|372.93|25
1642436180000|2022-01-17 16:16:20|378.69|373.29|379.26|373.86|379.26|373.86|378.69|373.29|27
1642436190000|2022-01-17 16:16:30|379.25|373.85|379.22|373.82|379.28|373.88|379.21|373.81|27
1642436200000|2022-01-17 16:16:40|379.23|373.83|379.15|373.75|379.23|373.83|379.11|373.71|24
1642436210000|2022-01-17 16:16:50|379.14|373.74|379.09|373.69|379.15|373.75|379.06|373.66|15
1642436220000|2022-01-17 16:17:00|379.11|373.71|379.19|373.79|379.19|373.79|379.04|373.64|25
1642436230000|2022-01-17 16:17:10|379.18|373.78|379.24|373.84|379.31|373.91|379.17|373.77|21
1642436240000|2022-01-17 16:17:20|379.23|373.83|379.11|373.71|379.28|373.88|379.05|373.65|29
1642436250000|2022-01-17 16:17:30|379.12|373.72|379.17|373.77|379.17|373.77|379.04|373.64|20
1642436260000|2022-01-17 16:17:40|379.18|373.78|379.18|373.78|379.21|373.81|379.18|373.78|6
1642436270000|2022-01-17 16:17:50|379.17|373.77|379.18|373.78|379.18|373.78|379.04|373.64|19
1642436280000|2022-01-17 16:18:00|379.16|373.76|378.98|373.58|379.22|373.82|378.96|373.56|27
1642436290000|2022-01-17 16:18:10|378.97|373.57|379.14|373.74|379.14|373.74|378.97|373.57|15
1642436300000|2022-01-17 16:18:20|379.15|373.75|379.21|373.81|379.37|373.97|379.14|373.74|23
1642436310000|2022-01-17 16:18:30|379.2|373.8|379|373.6|379.2|373.8|379|373.6|28
1642436320000|2022-01-17 16:18:40|379.01|373.61|379.14|373.74|379.23|373.83|378.96|373.56|29
1642436330000|2022-01-17 16:18:50|379.09|373.69|379.2|373.8|379.26|373.86|379.09|373.69|26
1642436340000|2022-01-17 16:19:00|379.16|373.76|379.08|373.68|379.2|373.8|379.02|373.62|31
1642436350000|2022-01-17 16:19:10|379.09|373.69|378.99|373.59|379.11|373.71|378.99|373.59|16
1642436360000|2022-01-17 16:19:20|379.02|373.62|378.71|373.31|379.02|373.62|378.69|373.29|30
1642436370000|2022-01-17 16:19:30|378.7|373.3|378.85|373.45|378.85|373.45|378.65|373.25|15
1642436380000|2022-01-17 16:19:40|378.86|373.46|379|373.6|379|373.6|378.86|373.46|15
1642436390000|2022-01-17 16:19:50|378.97|373.57|378.93|373.53|378.97|373.57|378.92|373.52|10
1642436400000|2022-01-17 16:20:00|378.92|373.52|378.98|373.58|379.01|373.61|378.91|373.51|21
1642436410000|2022-01-17 16:20:10|379.01|373.61|378.92|373.52|379.01|373.61|378.9|373.5|21
1642436420000|2022-01-17 16:20:20|378.91|373.51|378.88|373.48|378.92|373.52|378.84|373.44|14
1642436430000|2022-01-17 16:20:30|378.79|373.39|378.75|373.35|378.84|373.44|378.75|373.35|23
1642436440000|2022-01-17 16:20:40|378.74|373.34|378.71|373.31|378.77|373.37|378.65|373.25|19
1642436450000|2022-01-17 16:20:50|378.74|373.34|379.11|373.71|379.11|373.71|378.7|373.3|25
1642436460000|2022-01-17 16:21:00|379.1|373.7|379.14|373.74|379.25|373.85|379.07|373.67|32
1642436470000|2022-01-17 16:21:10|379.2|373.8|379.23|373.83|379.29|373.89|379.17|373.77|25
1642436480000|2022-01-17 16:21:20|379.21|373.81|379.22|373.82|379.27|373.87|379.19|373.79|16
1642436490000|2022-01-17 16:21:30|379.24|373.84|379.22|373.82|379.31|373.91|379.22|373.82|10
1642436500000|2022-01-17 16:21:40|379.21|373.81|379.35|373.95|379.37|373.97|379.21|373.81|16
1642436510000|2022-01-17 16:21:50|379.33|373.93|379.65|374.25|379.66|374.26|379.33|373.93|20
1642436520000|2022-01-17 16:22:00|379.64|374.24|379.93|374.53|379.93|374.53|379.64|374.24|13
1642436530000|2022-01-17 16:22:10|379.95|374.55|379.98|374.58|380.09|374.69|379.95|374.55|27
1642436540000|2022-01-17 16:22:20|380|374.6|380.02|374.62|380.04|374.64|379.92|374.52|31
1642436550000|2022-01-17 16:22:30|379.99|374.59|380|374.6|380.01|374.61|379.97|374.57|17
1642436560000|2022-01-17 16:22:40|380.03|374.63|380.06|374.66|380.14|374.74|380.03|374.63|19
1642436570000|2022-01-17 16:22:50|380.04|374.64|380.25|374.85|380.25|374.85|380.04|374.64|24
1642436580000|2022-01-17 16:23:00|380.21|374.81|380.15|374.75|380.21|374.81|380.12|374.72|21
1642436590000|2022-01-17 16:23:10|380.17|374.77|380.29|374.89|380.37|374.97|380.1|374.7|26
1642436600000|2022-01-17 16:23:20|380.25|374.85|380.35|374.95|380.36|374.96|380.25|374.85|19
1642436610000|2022-01-17 16:23:30|380.33|374.93|380.5|375.1|380.5|375.1|380.33|374.93|23
1642436620000|2022-01-17 16:23:40|380.47|375.07|380.52|375.12|380.62|375.22|380.47|375.07|31
1642436630000|2022-01-17 16:23:50|380.53|375.13|380.48|375.08|380.53|375.13|380.44|375.04|16
1642436640000|2022-01-17 16:24:00|380.47|375.07|380.54|375.14|380.56|375.16|380.38|374.98|22
1642436650000|2022-01-17 16:24:10|380.55|375.15|380.64|375.24|380.81|375.41|380.54|375.14|22
1642436660000|2022-01-17 16:24:20|380.62|375.22|380.64|375.24|380.66|375.26|380.54|375.14|22
1642436670000|2022-01-17 16:24:30|380.66|375.26|380.64|375.24|380.68|375.28|380.62|375.22|28
1642436680000|2022-01-17 16:24:40|380.65|375.25|380.73|375.33|380.78|375.38|380.65|375.25|24
1642436690000|2022-01-17 16:24:50|380.72|375.32|380.73|375.33|380.84|375.44|380.69|375.29|26
1642436700000|2022-01-17 16:25:00|380.74|375.34|380.74|375.34|380.82|375.42|380.73|375.33|16
1642436710000|2022-01-17 16:25:10|380.75|375.35|380.74|375.34|380.77|375.37|380.73|375.33|11
1642436720000|2022-01-17 16:25:20|380.75|375.35|380.72|375.32|380.8|375.4|380.72|375.32|14
1642436730000|2022-01-17 16:25:30|380.74|375.34|380.68|375.28|380.75|375.35|380.63|375.23|16
1642436740000|2022-01-17 16:25:40|380.71|375.31|380.74|375.34|380.75|375.35|380.65|375.25|26
1642436750000|2022-01-17 16:25:50|380.68|375.28|380.7|375.3|380.78|375.38|380.67|375.27|26
1642436760000|2022-01-17 16:26:00|380.66|375.26|380.77|375.37|380.8|375.4|380.66|375.26|23
1642436770000|2022-01-17 16:26:10|380.75|375.35|380.76|375.36|380.77|375.37|380.67|375.27|22
1642436780000|2022-01-17 16:26:20|380.75|375.35|380.75|375.35|380.77|375.37|380.72|375.32|14
1642436790000|2022-01-17 16:26:30|380.76|375.36|380.8|375.4|380.8|375.4|380.76|375.36|3
1642436800000|2022-01-17 16:26:40|380.81|375.41|381.16|375.76|381.16|375.76|380.81|375.41|19
1642436810000|2022-01-17 16:26:50|381.17|375.77|381.12|375.72|381.17|375.77|381.04|375.64|26
1642436820000|2022-01-17 16:27:00|381.13|375.73|381.11|375.71|381.18|375.78|381.07|375.67|23
1642436830000|2022-01-17 16:27:10|381.12|375.72|381.13|375.73|381.15|375.75|381.09|375.69|18
1642436840000|2022-01-17 16:27:20|381.1|375.7|380.9|375.5|381.1|375.7|380.89|375.49|24
1642436850000|2022-01-17 16:27:30|380.89|375.49|380.9|375.5|380.95|375.55|380.89|375.49|15
1642436860000|2022-01-17 16:27:40|380.91|375.51|380.77|375.37|380.91|375.51|380.77|375.37|11
1642436870000|2022-01-17 16:27:50|380.78|375.38|380.71|375.31|380.81|375.41|380.7|375.3|10
1642436880000|2022-01-17 16:28:00|380.76|375.36|380.6|375.2|380.82|375.42|380.57|375.17|20
1642436890000|2022-01-17 16:28:10|380.58|375.18|380.58|375.18|380.59|375.19|380.57|375.17|11
1642436900000|2022-01-17 16:28:20|380.57|375.17|380.68|375.28|380.71|375.31|380.57|375.17|10
1642436910000|2022-01-17 16:28:30|380.69|375.29|380.69|375.29|380.75|375.35|380.67|375.27|23
1642436920000|2022-01-17 16:28:40|380.68|375.28|380.79|375.39|380.86|375.46|380.68|375.28|23
1642436930000|2022-01-17 16:28:50|380.78|375.38|380.69|375.29|380.78|375.38|380.69|375.29|11
1642436940000|2022-01-17 16:29:00|380.68|375.28|380.6|375.2|380.69|375.29|380.57|375.17|23
1642436950000|2022-01-17 16:29:10|380.62|375.22|380.53|375.13|380.64|375.24|380.53|375.13|24
1642436960000|2022-01-17 16:29:20|380.54|375.14|380.62|375.22|380.62|375.22|380.53|375.13|15
1642436970000|2022-01-17 16:29:30|380.6|375.2|380.61|375.21|380.64|375.24|380.57|375.17|12
1642436980000|2022-01-17 16:29:40|380.62|375.22|380.6|375.2|380.62|375.22|380.59|375.19|7
1642436990000|2022-01-17 16:29:50|380.52|375.12|380.49|375.09|380.52|375.12|380.46|375.06|19
1642437000000|2022-01-17 16:30:00|380.46|375.06|380.51|375.11|380.52|375.12|380.46|375.06|26
1642437010000|2022-01-17 16:30:10|380.49|375.09|380.4|375|380.53|375.13|380.4|375|18
1642437020000|2022-01-17 16:30:20|380.36|374.96|380.27|374.87|380.44|375.04|380.26|374.86|19
1642437030000|2022-01-17 16:30:30|380.28|374.88|380.28|374.88|380.34|374.94|380.27|374.87|16
1642437040000|2022-01-17 16:30:40|380.31|374.91|380.38|374.98|380.41|375.01|380.28|374.88|17
1642437050000|2022-01-17 16:30:50|380.36|374.96|380.52|375.12|380.56|375.16|380.35|374.95|24
1642437060000|2022-01-17 16:31:00|380.47|375.07|380.63|375.23|380.7|375.3|380.47|375.07|32
1642437070000|2022-01-17 16:31:10|380.6|375.2|380.84|375.44|380.84|375.44|380.6|375.2|21
1642437080000|2022-01-17 16:31:20|380.85|375.45|380.92|375.52|380.93|375.53|380.84|375.44|15
1642437090000|2022-01-17 16:31:30|380.94|375.54|381.01|375.61|381.01|375.61|380.92|375.52|7
1642437100000|2022-01-17 16:31:40|381.03|375.63|380.95|375.55|381.08|375.68|380.95|375.55|19
1642437110000|2022-01-17 16:31:50|380.94|375.54|380.96|375.56|381.05|375.65|380.94|375.54|27
1642437120000|2022-01-17 16:32:00|380.97|375.57|380.9|375.5|380.97|375.57|380.9|375.5|9
1642437130000|2022-01-17 16:32:10|380.87|375.47|380.86|375.46|380.87|375.47|380.75|375.35|16
1642437140000|2022-01-17 16:32:20|380.85|375.45|380.77|375.37|380.86|375.46|380.75|375.35|14
1642437150000|2022-01-17 16:32:30|380.76|375.36|380.75|375.35|380.78|375.38|380.75|375.35|10
1642437160000|2022-01-17 16:32:40|380.74|375.34|380.43|375.03|380.74|375.34|380.43|375.03|16
1642437170000|2022-01-17 16:32:50|380.44|375.04|380.53|375.13|380.54|375.14|380.44|375.04|15
1642437180000|2022-01-17 16:33:00|380.46|375.06|380.41|375.01|380.49|375.09|380.4|375|19
1642437190000|2022-01-17 16:33:10|380.4|375|380.46|375.06|380.48|375.08|380.38|374.98|17
1642437200000|2022-01-17 16:33:20|380.45|375.05|380.44|375.04|380.5|375.1|380.43|375.03|19
1642437210000|2022-01-17 16:33:30|380.41|375.01|380.34|374.94|380.41|375.01|380.34|374.94|18
1642437220000|2022-01-17 16:33:40|380.33|374.93|380.36|374.96|380.39|374.99|380.33|374.93|15
1642437230000|2022-01-17 16:33:50|380.35|374.95|380.13|374.73|380.35|374.95|380.1|374.7|10
1642437240000|2022-01-17 16:34:00|380.14|374.74|380.11|374.71|380.22|374.82|380.11|374.71|18
1642437250000|2022-01-17 16:34:10|380.08|374.68|380.09|374.69|380.12|374.72|380.02|374.62|23
1642437260000|2022-01-17 16:34:20|380.1|374.7|379.91|374.51|380.12|374.72|379.82|374.42|24
1642437270000|2022-01-17 16:34:30|379.9|374.5|379.81|374.41|379.94|374.54|379.8|374.4|12
1642437280000|2022-01-17 16:34:40|379.79|374.39|379.72|374.32|379.79|374.39|379.62|374.22|18
1642437290000|2022-01-17 16:34:50|379.73|374.33|379.6|374.2|379.74|374.34|379.6|374.2|19
1642437300000|2022-01-17 16:35:00|379.58|374.18|379.38|373.98|379.58|374.18|379.36|373.96|25
1642437310000|2022-01-17 16:35:10|379.37|373.97|379.14|373.74|379.41|374.01|379.14|373.74|27
1642437320000|2022-01-17 16:35:20|379.15|373.75|379.18|373.78|379.21|373.81|379.12|373.72|21
1642437330000|2022-01-17 16:35:30|379.17|373.77|379.24|373.84|379.24|373.84|379.12|373.72|21
1642437340000|2022-01-17 16:35:40|379.22|373.82|379.19|373.79|379.29|373.89|379.18|373.78|23
1642437350000|2022-01-17 16:35:50|379.21|373.81|379.39|373.99|379.44|374.04|379.18|373.78|30
1642437360000|2022-01-17 16:36:00|379.4|374|379.32|373.92|379.43|374.03|379.28|373.88|21
1642437370000|2022-01-17 16:36:10|379.33|373.93|379.44|374.04|379.44|374.04|379.32|373.92|14
1642437380000|2022-01-17 16:36:20|379.46|374.06|379.62|374.22|379.7|374.3|379.46|374.06|18
1642437390000|2022-01-17 16:36:30|379.61|374.21|379.66|374.26|379.66|374.26|379.61|374.21|6
1642437400000|2022-01-17 16:36:40|379.59|374.19|379.5|374.1|379.61|374.21|379.47|374.07|23
1642437410000|2022-01-17 16:36:50|379.51|374.11|379.39|373.99|379.51|374.11|379.39|373.99|18
1642437420000|2022-01-17 16:37:00|379.43|374.03|379.27|373.87|379.43|374.03|379.27|373.87|24
1642437430000|2022-01-17 16:37:10|379.29|373.89|379.37|373.97|379.39|373.99|379.25|373.85|20
1642437440000|2022-01-17 16:37:20|379.36|373.96|379.47|374.07|379.47|374.07|379.32|373.92|18
1642437450000|2022-01-17 16:37:30|379.46|374.06|379.53|374.13|379.53|374.13|379.46|374.06|13
1642437460000|2022-01-17 16:37:40|379.52|374.12|379.67|374.27|379.73|374.33|379.51|374.11|17
1642437470000|2022-01-17 16:37:50|379.68|374.28|379.78|374.38|379.79|374.39|379.68|374.28|12
1642437480000|2022-01-17 16:38:00|379.77|374.37|379.73|374.33|379.8|374.4|379.72|374.32|12
1642437490000|2022-01-17 16:38:10|379.72|374.32|379.89|374.49|379.89|374.49|379.7|374.3|18
1642437500000|2022-01-17 16:38:20|379.9|374.5|379.82|374.42|379.9|374.5|379.82|374.42|18
1642437510000|2022-01-17 16:38:30|379.84|374.44|379.96|374.56|379.98|374.58|379.83|374.43|12
1642437520000|2022-01-17 16:38:40|379.97|374.57|379.98|374.58|379.99|374.59|379.95|374.55|14
1642437530000|2022-01-17 16:38:50|379.97|374.57|379.76|374.36|379.98|374.58|379.76|374.36|19
1642437540000|2022-01-17 16:39:00|379.79|374.39|379.79|374.39|379.81|374.41|379.78|374.38|9
1642437550000|2022-01-17 16:39:10|379.8|374.4|379.73|374.33|379.81|374.41|379.73|374.33|18
1642437560000|2022-01-17 16:39:20|379.74|374.34|379.78|374.38|379.85|374.45|379.71|374.31|18
1642437570000|2022-01-17 16:39:30|379.8|374.4|379.71|374.31|379.82|374.42|379.69|374.29|17
1642437580000|2022-01-17 16:39:40|379.78|374.38|379.7|374.3|379.78|374.38|379.68|374.28|16
1642437590000|2022-01-17 16:39:50|379.69|374.29|379.65|374.25|379.71|374.31|379.62|374.22|24
1642437600000|2022-01-17 16:40:00|379.64|374.24|379.65|374.25|379.67|374.27|379.62|374.22|15
1642437610000|2022-01-17 16:40:10|379.64|374.24|379.7|374.3|379.72|374.32|379.64|374.24|19
1642437620000|2022-01-17 16:40:20|379.71|374.31|379.71|374.31|379.71|374.31|379.67|374.27|5
1642437630000|2022-01-17 16:40:30|379.7|374.3|379.69|374.29|379.7|374.3|379.66|374.26|3
1642437640000|2022-01-17 16:40:40|379.68|374.28|379.64|374.24|379.68|374.28|379.64|374.24|9
1642437650000|2022-01-17 16:40:50|379.65|374.25|379.67|374.27|379.72|374.32|379.65|374.25|14
1642437660000|2022-01-17 16:41:00|379.66|374.26|379.62|374.22|379.66|374.26|379.61|374.21|8
1642437670000|2022-01-17 16:41:10|379.61|374.21|379.51|374.11|379.61|374.21|379.51|374.11|8
1642437680000|2022-01-17 16:41:20|379.5|374.1|379.4|374|379.51|374.11|379.35|373.95|16
1642437690000|2022-01-17 16:41:30|379.39|373.99|379.41|374.01|379.41|374.01|379.38|373.98|5
1642437700000|2022-01-17 16:41:40|379.39|373.99|379.49|374.09|379.53|374.13|379.39|373.99|24
1642437710000|2022-01-17 16:41:50|379.4|374|379.51|374.11|379.52|374.12|379.36|373.96|17
1642437720000|2022-01-17 16:42:00|379.5|374.1|379.51|374.11|379.56|374.16|379.5|374.1|10
1642437730000|2022-01-17 16:42:10|379.55|374.15|379.42|374.02|379.55|374.15|379.42|374.02|13
1642437740000|2022-01-17 16:42:20|379.41|374.01|379.27|373.87|379.41|374.01|379.21|373.81|23
1642437750000|2022-01-17 16:42:30|379.3|373.9|379.29|373.89|379.42|374.02|379.27|373.87|31
1642437760000|2022-01-17 16:42:40|379.3|373.9|379.34|373.94|379.35|373.95|379.27|373.87|25
1642437770000|2022-01-17 16:42:50|379.35|373.95|379.45|374.05|379.45|374.05|379.32|373.92|20
1642437780000|2022-01-17 16:43:00|379.46|374.06|379.54|374.14|379.57|374.17|379.46|374.06|19
1642437790000|2022-01-17 16:43:10|379.52|374.12|379.53|374.13|379.56|374.16|379.52|374.12|11
1642437800000|2022-01-17 16:43:20|379.54|374.14|379.56|374.16|379.66|374.26|379.51|374.11|25
1642437810000|2022-01-17 16:43:30|379.55|374.15|379.66|374.26|379.75|374.35|379.55|374.15|20
1642437820000|2022-01-17 16:43:40|379.67|374.27|379.74|374.34|379.94|374.54|379.67|374.27|28
1642437830000|2022-01-17 16:43:50|379.78|374.38|379.8|374.4|379.8|374.4|379.74|374.34|17
1642437840000|2022-01-17 16:44:00|379.83|374.43|379.75|374.35|379.88|374.48|379.74|374.34|15
1642437850000|2022-01-17 16:44:10|379.74|374.34|379.73|374.33|379.82|374.42|379.73|374.33|18
1642437860000|2022-01-17 16:44:20|379.72|374.32|379.77|374.37|379.87|374.47|379.7|374.3|18
1642437870000|2022-01-17 16:44:30|379.78|374.38|379.98|374.58|380.03|374.63|379.76|374.36|21
1642437880000|2022-01-17 16:44:40|379.97|374.57|379.96|374.56|380.05|374.65|379.9|374.5|22
1642437890000|2022-01-17 16:44:50|379.95|374.55|380.18|374.78|380.24|374.84|379.95|374.55|20
1642437900000|2022-01-17 16:45:00|380.2|374.8|380.2|374.8|380.2|374.8|380.2|374.8|1
1642437910000|2022-01-17 16:45:10|380.21|374.81|380.21|374.81|380.3|374.9|380.21|374.81|6
1642437920000|2022-01-17 16:45:20|380.18|374.78|380.07|374.67|380.18|374.78|380.06|374.66|16
1642437930000|2022-01-17 16:45:30|380.04|374.64|380.02|374.62|380.08|374.68|380.02|374.62|13
1642437940000|2022-01-17 16:45:40|380.06|374.66|380.27|374.87|380.27|374.87|380.06|374.66|19
1642437950000|2022-01-17 16:45:50|380.25|374.85|380.18|374.78|380.25|374.85|380.16|374.76|6
1642437960000|2022-01-17 16:46:00|380.19|374.79|380.12|374.72|380.24|374.84|380.12|374.72|20
1642437970000|2022-01-17 16:46:10|380.14|374.74|380.01|374.61|380.14|374.74|380.01|374.61|22
1642437980000|2022-01-17 16:46:20|380.02|374.62|379.9|374.5|380.08|374.68|379.9|374.5|21
1642437990000|2022-01-17 16:46:30|379.86|374.46|380.06|374.66|380.15|374.75|379.85|374.45|23
1642438000000|2022-01-17 16:46:40|380.07|374.67|380.15|374.75|380.26|374.86|380.04|374.64|28
1642438010000|2022-01-17 16:46:50|380.12|374.72|380.1|374.7|380.13|374.73|380.06|374.66|13
1642438020000|2022-01-17 16:47:00|380.08|374.68|380.01|374.61|380.1|374.7|379.96|374.56|16
1642438030000|2022-01-17 16:47:10|379.97|374.57|380.01|374.61|380.04|374.64|379.97|374.57|13
1642438040000|2022-01-17 16:47:20|379.99|374.59|379.88|374.48|380.01|374.61|379.88|374.48|21
1642438050000|2022-01-17 16:47:30|379.95|374.55|379.94|374.54|379.96|374.56|379.93|374.53|16
1642438060000|2022-01-17 16:47:40|379.95|374.55|379.93|374.53|379.95|374.55|379.92|374.52|4
1642438070000|2022-01-17 16:47:50|379.94|374.54|379.94|374.54|379.94|374.54|379.93|374.53|15
1642438080000|2022-01-17 16:48:00|379.93|374.53|379.9|374.5|379.95|374.55|379.9|374.5|11
1642438090000|2022-01-17 16:48:10|379.88|374.48|379.73|374.33|379.9|374.5|379.68|374.28|17
1642438100000|2022-01-17 16:48:20|379.72|374.32|379.75|374.35|379.76|374.36|379.71|374.31|9
1642438110000|2022-01-17 16:48:30|379.73|374.33|379.69|374.29|379.73|374.33|379.66|374.26|19
1642438120000|2022-01-17 16:48:40|379.7|374.3|379.69|374.29|379.7|374.3|379.69|374.29|4
1642438130000|2022-01-17 16:48:50|379.7|374.3|379.69|374.29|379.7|374.3|379.69|374.29|4
1642438140000|2022-01-17 16:49:00|379.7|374.3|379.66|374.26|379.7|374.3|379.64|374.24|12
1642438150000|2022-01-17 16:49:10|379.65|374.25|379.64|374.24|379.68|374.28|379.64|374.24|7
1642438160000|2022-01-17 16:49:20|379.68|374.28|379.68|374.28|379.68|374.28|379.57|374.17|19
1642438170000|2022-01-17 16:49:30|379.63|374.23|379.81|374.41|379.86|374.46|379.63|374.23|26
1642438180000|2022-01-17 16:49:40|379.85|374.45|379.91|374.51|379.91|374.51|379.81|374.41|20
1642438190000|2022-01-17 16:49:50|379.86|374.46|379.85|374.45|379.91|374.51|379.85|374.45|6
1642438200000|2022-01-17 16:50:00|379.84|374.44|379.8|374.4|379.87|374.47|379.8|374.4|11
1642438210000|2022-01-17 16:50:10|379.78|374.38|379.77|374.37|379.8|374.4|379.77|374.37|8
1642438220000|2022-01-17 16:50:20|379.75|374.35|379.73|374.33|379.75|374.35|379.73|374.33|2
1642438230000|2022-01-17 16:50:30|379.74|374.34|379.72|374.32|379.74|374.34|379.71|374.31|12
1642438240000|2022-01-17 16:50:40|379.73|374.33|379.67|374.27|379.73|374.33|379.63|374.23|11
1642438250000|2022-01-17 16:50:50|379.66|374.26|379.68|374.28|379.76|374.36|379.66|374.26|14
1642438260000|2022-01-17 16:51:00|379.67|374.27|379.59|374.19|379.68|374.28|379.58|374.18|14
1642438270000|2022-01-17 16:51:10|379.66|374.26|379.85|374.45|379.9|374.5|379.55|374.15|28
1642438280000|2022-01-17 16:51:20|379.79|374.39|379.77|374.37|379.8|374.4|379.7|374.3|26
1642438290000|2022-01-17 16:51:30|379.75|374.35|379.79|374.39|379.82|374.42|379.72|374.32|14
1642438300000|2022-01-17 16:51:40|379.76|374.36|379.81|374.41|379.87|374.47|379.76|374.36|16
1642438310000|2022-01-17 16:51:50|379.82|374.42|379.81|374.41|379.83|374.43|379.76|374.36|26
1642438320000|2022-01-17 16:52:00|379.82|374.42|379.83|374.43|379.86|374.46|379.82|374.42|15
1642438330000|2022-01-17 16:52:10|379.82|374.42|379.8|374.4|379.82|374.42|379.78|374.38|7
1642438340000|2022-01-17 16:52:20|379.76|374.36|379.76|374.36|379.78|374.38|379.76|374.36|7
1642438350000|2022-01-17 16:52:30|379.77|374.37|379.78|374.38|379.81|374.41|379.77|374.37|6
1642438360000|2022-01-17 16:52:40|379.79|374.39|379.88|374.48|379.93|374.53|379.78|374.38|17
1642438370000|2022-01-17 16:52:50|379.86|374.46|379.89|374.49|379.9|374.5|379.86|374.46|7
1642438380000|2022-01-17 16:53:00|379.87|374.47|379.84|374.44|379.87|374.47|379.84|374.44|4
1642438390000|2022-01-17 16:53:10|379.85|374.45|379.83|374.43|379.85|374.45|379.78|374.38|15
1642438400000|2022-01-17 16:53:20|379.82|374.42|379.81|374.41|379.83|374.43|379.81|374.41|8
1642438410000|2022-01-17 16:53:30|379.82|374.42|379.82|374.42|379.85|374.45|379.81|374.41|11
1642438420000|2022-01-17 16:53:40|379.83|374.43|379.91|374.51|379.91|374.51|379.78|374.38|17
1642438430000|2022-01-17 16:53:50|379.88|374.48|379.84|374.44|379.88|374.48|379.82|374.42|15
1642438440000|2022-01-17 16:54:00|379.83|374.43|379.78|374.38|379.87|374.47|379.77|374.37|18
1642438450000|2022-01-17 16:54:10|379.79|374.39|379.81|374.41|379.81|374.41|379.79|374.39|3
1642438460000|2022-01-17 16:54:20|379.79|374.39|379.8|374.4|379.82|374.42|379.79|374.39|10
1642438470000|2022-01-17 16:54:30|379.84|374.44|379.82|374.42|379.84|374.44|379.81|374.41|12
1642438480000|2022-01-17 16:54:40|379.81|374.41|379.81|374.41|379.82|374.42|379.81|374.41|5
1642438490000|2022-01-17 16:54:50|379.84|374.44|379.82|374.42|379.84|374.44|379.82|374.42|5
1642438500000|2022-01-17 16:55:00|379.79|374.39|379.83|374.43|379.89|374.49|379.79|374.39|8
1642438510000|2022-01-17 16:55:10|379.85|374.45|379.91|374.51|379.93|374.53|379.85|374.45|8
1642438520000|2022-01-17 16:55:20|379.92|374.52|380.18|374.78|380.18|374.78|379.92|374.52|4
1642438530000|2022-01-17 16:55:30|380.05|374.65|380.07|374.67|380.1|374.7|380.05|374.65|4
1642438540000|2022-01-17 16:55:40|380.18|374.78|380.18|374.78|380.18|374.78|380.18|374.78|1
1642438550000|2022-01-17 16:55:50|380.19|374.79|380.19|374.79|380.19|374.79|380.19|374.79|1
1642438560000|2022-01-17 16:56:00|380.15|374.75|380.15|374.75|380.15|374.75|380.15|374.75|1
1642438570000|2022-01-17 16:56:10|380.07|374.67|380.17|374.77|380.18|374.78|380.05|374.65|7
1642438580000|2022-01-17 16:56:20|380.15|374.75|380.16|374.76|380.17|374.77|380.14|374.74|10
1642438590000|2022-01-17 16:56:30|380.15|374.75|380.17|374.77|380.17|374.77|380.12|374.72|9
1642438600000|2022-01-17 16:56:40|380.18|374.78|380.25|374.85|380.25|374.85|380.17|374.77|9
1642438610000|2022-01-17 16:56:50|380.26|374.86|380.26|374.86|380.27|374.87|380.26|374.86|3
1642438620000|2022-01-17 16:57:00|380.27|374.87|380.38|374.98|380.38|374.98|380.27|374.87|13
1642438630000|2022-01-17 16:57:10|380.39|374.99|380.42|375.02|380.44|375.04|380.36|374.96|11
1642438640000|2022-01-17 16:57:20|380.43|375.03|380.44|375.04|380.46|375.06|380.4|375|13
1642438650000|2022-01-17 16:57:30|380.46|375.06|380.6|375.2|380.6|375.2|380.41|375.01|22
1642438660000|2022-01-17 16:57:40|380.57|375.17|380.54|375.14|380.6|375.2|380.54|375.14|8
1642438670000|2022-01-17 16:57:50|380.53|375.13|380.51|375.11|380.55|375.15|380.51|375.11|15
1642438680000|2022-01-17 16:58:00|380.52|375.12|380.54|375.14|380.62|375.22|380.52|375.12|14
1642438690000|2022-01-17 16:58:10|380.55|375.15|380.58|375.18|380.67|375.27|380.53|375.13|15
1642438700000|2022-01-17 16:58:20|380.57|375.17|380.54|375.14|380.58|375.18|380.54|375.14|8
1642438710000|2022-01-17 16:58:30|380.55|375.15|380.46|375.06|380.55|375.15|380.42|375.02|22
1642438720000|2022-01-17 16:58:40|380.44|375.04|380.36|374.96|380.47|375.07|380.33|374.93|20
1642438730000|2022-01-17 16:58:50|380.37|374.97|380.35|374.95|380.37|374.97|380.28|374.88|7
1642438740000|2022-01-17 16:59:00|380.36|374.96|380.37|374.97|380.39|374.99|380.36|374.96|4
1642438750000|2022-01-17 16:59:10|380.38|374.98|380.45|375.05|380.45|375.05|380.37|374.97|11
1642438760000|2022-01-17 16:59:20|380.43|375.03|380.51|375.11|380.54|375.14|380.43|375.03|11
1642438770000|2022-01-17 16:59:30|380.52|375.12|380.46|375.06|380.55|375.15|380.43|375.03|17
1642438780000|2022-01-17 16:59:40|380.47|375.07|380.43|375.03|380.52|375.12|380.43|375.03|15
1642438790000|2022-01-17 16:59:50|380.45|375.05|380.39|374.99|380.46|375.06|380.39|374.99|18
1642438800000|2022-01-17 17:00:00|380.41|375.01|380.4|375|380.41|375.01|380.31|374.91|19
1642438810000|2022-01-17 17:00:10|380.41|375.01|380.38|374.98|380.41|375.01|380.38|374.98|11
1642438820000|2022-01-17 17:00:20|380.41|375.01|380.48|375.08|380.5|375.1|380.4|375|18
1642438830000|2022-01-17 17:00:30|380.46|375.06|380.38|374.98|380.46|375.06|380.36|374.96|14
1642438840000|2022-01-17 17:00:40|380.36|374.96|380.34|374.94|380.42|375.02|380.33|374.93|15
1642438850000|2022-01-17 17:00:50|380.35|374.95|380.3|374.9|380.37|374.97|380.21|374.81|17
1642438860000|2022-01-17 17:01:00|380.29|374.89|380.12|374.72|380.3|374.9|380.12|374.72|21
1642438870000|2022-01-17 17:01:10|380.11|374.71|379.94|374.54|380.11|374.71|379.91|374.51|21
1642438880000|2022-01-17 17:01:20|379.93|374.53|379.83|374.43|379.93|374.53|379.82|374.42|17
1642438890000|2022-01-17 17:01:30|379.82|374.42|379.84|374.44|379.85|374.45|379.77|374.37|21
1642438900000|2022-01-17 17:01:40|379.82|374.42|379.59|374.19|379.82|374.42|379.59|374.19|19
1642438910000|2022-01-17 17:01:50|379.58|374.18|379.6|374.2|379.62|374.22|379.57|374.17|11
1642438920000|2022-01-17 17:02:00|379.61|374.21|379.65|374.25|379.65|374.25|379.59|374.19|10
1642438930000|2022-01-17 17:02:10|379.7|374.3|379.74|374.34|379.81|374.41|379.59|374.19|24
1642438940000|2022-01-17 17:02:20|379.75|374.35|379.77|374.37|379.8|374.4|379.74|374.34|12
1642438950000|2022-01-17 17:02:30|379.75|374.35|379.7|374.3|379.78|374.38|379.69|374.29|13
1642438960000|2022-01-17 17:02:40|379.69|374.29|379.66|374.26|379.69|374.29|379.66|374.26|7
1642438970000|2022-01-17 17:02:50|379.68|374.28|379.58|374.18|379.68|374.28|379.58|374.18|8
1642438980000|2022-01-17 17:03:00|379.57|374.17|379.68|374.28|379.69|374.29|379.56|374.16|16
1642438990000|2022-01-17 17:03:10|379.67|374.27|379.65|374.25|379.69|374.29|379.65|374.25|9
1642439000000|2022-01-17 17:03:20|379.69|374.29|379.72|374.32|379.77|374.37|379.68|374.28|22
1642439010000|2022-01-17 17:03:30|379.71|374.31|379.78|374.38|379.78|374.38|379.71|374.31|17
1642439020000|2022-01-17 17:03:40|379.76|374.36|379.76|374.36|379.78|374.38|379.68|374.28|13
1642439030000|2022-01-17 17:03:50|379.67|374.27|379.55|374.15|379.68|374.28|379.55|374.15|13
1642439040000|2022-01-17 17:04:00|379.56|374.16|379.62|374.22|379.62|374.22|379.56|374.16|8
1642439050000|2022-01-17 17:04:10|379.63|374.23|379.63|374.23|379.64|374.24|379.62|374.22|7
1642439060000|2022-01-17 17:04:20|379.61|374.21|379.73|374.33|379.74|374.34|379.61|374.21|14
1642439070000|2022-01-17 17:04:30|379.78|374.38|379.59|374.19|379.78|374.38|379.57|374.17|25
1642439080000|2022-01-17 17:04:40|379.58|374.18|379.47|374.07|379.59|374.19|379.45|374.05|11
1642439090000|2022-01-17 17:04:50|379.53|374.13|379.55|374.15|379.55|374.15|379.28|373.88|30
1642439100000|2022-01-17 17:05:00|379.53|374.13|379.89|374.49|379.89|374.49|379.53|374.13|24
1642439110000|2022-01-17 17:05:10|379.92|374.52|380.14|374.74|380.26|374.86|379.82|374.42|29
1642439120000|2022-01-17 17:05:20|380.13|374.73|379.94|374.54|380.13|374.73|379.93|374.53|19
1642439130000|2022-01-17 17:05:30|379.95|374.55|379.94|374.54|379.98|374.58|379.91|374.51|14
1642439140000|2022-01-17 17:05:40|379.95|374.55|380.02|374.62|380.06|374.66|379.95|374.55|21
1642439150000|2022-01-17 17:05:50|380.01|374.61|379.97|374.57|380.05|374.65|379.96|374.56|22
1642439160000|2022-01-17 17:06:00|379.96|374.56|379.77|374.37|379.97|374.57|379.77|374.37|16
1642439170000|2022-01-17 17:06:10|379.79|374.39|379.69|374.29|379.83|374.43|379.68|374.28|16
1642439180000|2022-01-17 17:06:20|379.7|374.3|379.74|374.34|379.78|374.38|379.69|374.29|18
1642439190000|2022-01-17 17:06:30|379.75|374.35|379.54|374.14|379.75|374.35|379.54|374.14|21
1642439200000|2022-01-17 17:06:40|379.53|374.13|379.37|373.97|379.53|374.13|379.35|373.95|28
1642439210000|2022-01-17 17:06:50|379.36|373.96|379.34|373.94|379.39|373.99|379.34|373.94|14
1642439220000|2022-01-17 17:07:00|379.35|373.95|379.39|373.99|379.39|373.99|379.33|373.93|7
1642439230000|2022-01-17 17:07:10|379.38|373.98|379.36|373.96|379.38|373.98|379.26|373.86|22
1642439240000|2022-01-17 17:07:20|379.37|373.97|379.3|373.9|379.41|374.01|379.3|373.9|22
1642439250000|2022-01-17 17:07:30|379.33|373.93|379.28|373.88|379.34|373.94|379.19|373.79|22
1642439260000|2022-01-17 17:07:40|379.31|373.91|379.33|373.93|379.33|373.93|379.3|373.9|4
1642439270000|2022-01-17 17:07:50|379.34|373.94|379.36|373.96|379.45|374.05|379.34|373.94|26
1642439280000|2022-01-17 17:08:00|379.35|373.95|379.4|374|379.4|374|379.28|373.88|13
1642439290000|2022-01-17 17:08:10|379.37|373.97|379.43|374.03|379.47|374.07|379.37|373.97|19
1642439300000|2022-01-17 17:08:20|379.45|374.05|379.43|374.03|379.45|374.05|379.4|374|6
1642439310000|2022-01-17 17:08:30|379.45|374.05|379.53|374.13|379.56|374.16|379.44|374.04|16
1642439320000|2022-01-17 17:08:40|379.55|374.15|379.55|374.15|379.57|374.17|379.55|374.15|5
1642439330000|2022-01-17 17:08:50|379.56|374.16|379.46|374.06|379.56|374.16|379.46|374.06|12
1642439340000|2022-01-17 17:09:00|379.45|374.05|379.45|374.05|379.47|374.07|379.43|374.03|11
1642439350000|2022-01-17 17:09:10|379.48|374.08|379.45|374.05|379.49|374.09|379.45|374.05|11
1642439360000|2022-01-17 17:09:20|379.42|374.02|379.41|374.01|379.44|374.04|379.34|373.94|25
1642439370000|2022-01-17 17:09:30|379.42|374.02|379.46|374.06|379.48|374.08|379.4|374|24
1642439380000|2022-01-17 17:09:40|379.47|374.07|379.44|374.04|379.48|374.08|379.44|374.04|19
1642439390000|2022-01-17 17:09:50|379.47|374.07|379.38|373.98|379.47|374.07|379.34|373.94|23
1642439400000|2022-01-17 17:10:00|379.39|373.99|379.42|374.02|379.48|374.08|379.36|373.96|16
1642439410000|2022-01-17 17:10:10|379.37|373.97|379.33|373.93|379.44|374.04|379.32|373.92|18
1642439420000|2022-01-17 17:10:20|379.34|373.94|379.37|373.97|379.4|374|379.34|373.94|19
1642439430000|2022-01-17 17:10:30|379.34|373.94|379.4|374|379.44|374.04|379.34|373.94|19
1642439440000|2022-01-17 17:10:40|379.39|373.99|379.34|373.94|379.42|374.02|379.34|373.94|19
1642439450000|2022-01-17 17:10:50|379.33|373.93|379.35|373.95|379.37|373.97|379.33|373.93|14
1642439460000|2022-01-17 17:11:00|379.36|373.96|379.45|374.05|379.45|374.05|379.35|373.95|15
1642439470000|2022-01-17 17:11:10|379.39|373.99|379.39|373.99|379.42|374.02|379.35|373.95|22
1642439480000|2022-01-17 17:11:20|379.38|373.98|379.35|373.95|379.38|373.98|379.33|373.93|16
1642439490000|2022-01-17 17:11:30|379.34|373.94|379.23|373.83|379.35|373.95|379.23|373.83|10
1642439500000|2022-01-17 17:11:40|379.22|373.82|379.02|373.62|379.24|373.84|379|373.6|16
1642439510000|2022-01-17 17:11:50|379.03|373.63|378.98|373.58|379.04|373.64|378.98|373.58|12
1642439520000|2022-01-17 17:12:00|378.96|373.56|378.93|373.53|378.96|373.56|378.93|373.53|12
1642439530000|2022-01-17 17:12:10|378.91|373.51|378.93|373.53|378.97|373.57|378.91|373.51|15
1642439540000|2022-01-17 17:12:20|378.92|373.52|378.76|373.36|378.92|373.52|378.76|373.36|20
1642439550000|2022-01-17 17:12:30|378.77|373.37|378.77|373.37|378.8|373.4|378.76|373.36|17
1642439560000|2022-01-17 17:12:40|378.78|373.38|378.79|373.39|378.81|373.41|378.77|373.37|15
1642439570000|2022-01-17 17:12:50|378.78|373.38|378.8|373.4|378.8|373.4|378.78|373.38|10
1642439580000|2022-01-17 17:13:00|378.79|373.39|378.78|373.38|378.81|373.41|378.78|373.38|17
1642439590000|2022-01-17 17:13:10|378.77|373.37|378.6|373.2|378.77|373.37|378.57|373.17|24
1642439600000|2022-01-17 17:13:20|378.59|373.19|378.39|372.99|378.6|373.2|378.39|372.99|17
1642439610000|2022-01-17 17:13:30|378.38|372.98|378.44|373.04|378.46|373.06|378.38|372.98|9
1642439620000|2022-01-17 17:13:40|378.45|373.05|378.24|372.84|378.46|373.06|378.24|372.84|23
1642439630000|2022-01-17 17:13:50|378.23|372.83|378.4|373|378.46|373.06|378.12|372.72|31
1642439640000|2022-01-17 17:14:00|378.39|372.99|378.29|372.89|378.41|373.01|378.26|372.86|29
1642439650000|2022-01-17 17:14:10|378.26|372.86|378.23|372.83|378.29|372.89|378.21|372.81|24
1642439660000|2022-01-17 17:14:20|378.24|372.84|378.31|372.91|378.33|372.93|378.19|372.79|24
1642439670000|2022-01-17 17:14:30|378.32|372.92|378.21|372.81|378.35|372.95|378.21|372.81|22
1642439680000|2022-01-17 17:14:40|378.25|372.85|378.24|372.84|378.26|372.86|378.18|372.78|21
1642439690000|2022-01-17 17:14:50|378.23|372.83|378.29|372.89|378.3|372.9|378.11|372.71|19
1642439700000|2022-01-17 17:15:00|378.3|372.9|378.2|372.8|378.37|372.97|378.17|372.77|24
1642439710000|2022-01-17 17:15:10|378.16|372.76|378.19|372.79|378.22|372.82|378.14|372.74|22
1642439720000|2022-01-17 17:15:20|378.18|372.78|378.16|372.76|378.21|372.81|378.14|372.74|17
1642439730000|2022-01-17 17:15:30|378.15|372.75|378.23|372.83|378.23|372.83|378.11|372.71|16
1642439740000|2022-01-17 17:15:40|378.19|372.79|378.2|372.8|378.24|372.84|378.18|372.78|17
1642439750000|2022-01-17 17:15:50|378.19|372.79|378.18|372.78|378.2|372.8|378.12|372.72|19
1642439760000|2022-01-17 17:16:00|378.17|372.77|378.37|372.97|378.38|372.98|378.17|372.77|15
1642439770000|2022-01-17 17:16:10|378.42|373.02|378.79|373.39|378.92|373.52|378.41|373.01|27
1642439780000|2022-01-17 17:16:20|378.78|373.38|378.91|373.51|378.93|373.53|378.71|373.31|33
1642439790000|2022-01-17 17:16:30|378.89|373.49|378.9|373.5|379.06|373.66|378.88|373.48|27
1642439800000|2022-01-17 17:16:40|378.92|373.52|378.95|373.55|378.96|373.56|378.92|373.52|7
1642439810000|2022-01-17 17:16:50|378.96|373.56|378.94|373.54|379.01|373.61|378.88|373.48|24
1642439820000|2022-01-17 17:17:00|378.95|373.55|379.2|373.8|379.2|373.8|378.95|373.55|17
1642439830000|2022-01-17 17:17:10|379.21|373.81|378.99|373.59|379.23|373.83|378.94|373.54|25
1642439840000|2022-01-17 17:17:20|379.04|373.64|378.94|373.54|379.06|373.66|378.94|373.54|24
1642439850000|2022-01-17 17:17:30|378.95|373.55|379.01|373.61|379.01|373.61|378.93|373.53|18
1642439860000|2022-01-17 17:17:40|378.99|373.59|378.93|373.53|379.03|373.63|378.88|373.48|24
1642439870000|2022-01-17 17:17:50|378.94|373.54|378.95|373.55|379.02|373.62|378.94|373.54|11
1642439880000|2022-01-17 17:18:00|378.94|373.54|378.98|373.58|379|373.6|378.94|373.54|12
1642439890000|2022-01-17 17:18:10|378.97|373.57|378.99|373.59|379|373.6|378.95|373.55|11
1642439900000|2022-01-17 17:18:20|378.98|373.58|379.05|373.65|379.05|373.65|378.97|373.57|11
1642439910000|2022-01-17 17:18:30|379.07|373.67|379.05|373.65|379.1|373.7|379.04|373.64|11
1642439920000|2022-01-17 17:18:40|379.06|373.66|379.05|373.65|379.09|373.69|378.99|373.59|17
1642439930000|2022-01-17 17:18:50|379.06|373.66|379.11|373.71|379.12|373.72|379.05|373.65|9
1642439940000|2022-01-17 17:19:00|379.1|373.7|379.13|373.73|379.13|373.73|379.02|373.62|11
1642439950000|2022-01-17 17:19:10|379.14|373.74|379.22|373.82|379.22|373.82|379.14|373.74|9
1642439960000|2022-01-17 17:19:20|379.25|373.85|379.44|374.04|379.53|374.13|379.25|373.85|20
1642439970000|2022-01-17 17:19:30|379.46|374.06|379.43|374.03|379.55|374.15|379.38|373.98|17
1642439980000|2022-01-17 17:19:40|379.41|374.01|379.5|374.1|379.5|374.1|379.4|374|10
1642439990000|2022-01-17 17:19:50|379.49|374.09|379.5|374.1|379.5|374.1|379.45|374.05|10
1642440000000|2022-01-17 17:20:00|379.49|374.09|379.63|374.23|379.7|374.3|379.49|374.09|22
1642440010000|2022-01-17 17:20:10|379.61|374.21|379.5|374.1|379.61|374.21|379.46|374.06|19
1642440020000|2022-01-17 17:20:20|379.49|374.09|379.55|374.15|379.57|374.17|379.43|374.03|18
1642440030000|2022-01-17 17:20:30|379.59|374.19|379.41|374.01|379.6|374.2|379.38|373.98|22
1642440040000|2022-01-17 17:20:40|379.39|373.99|379.39|373.99|379.42|374.02|379.34|373.94|18
1642440050000|2022-01-17 17:20:50|379.35|373.95|379.42|374.02|379.51|374.11|379.35|373.95|26
1642440060000|2022-01-17 17:21:00|379.4|374|379.33|373.93|379.42|374.02|379.32|373.92|22
1642440070000|2022-01-17 17:21:10|379.37|373.97|379.29|373.89|379.37|373.97|379.23|373.83|20
1642440080000|2022-01-17 17:21:20|379.26|373.86|379.3|373.9|379.34|373.94|379.25|373.85|16
1642440090000|2022-01-17 17:21:30|379.33|373.93|379.33|373.93|379.37|373.97|379.32|373.92|20
1642440100000|2022-01-17 17:21:40|379.35|373.95|379.35|373.95|379.35|373.95|379.35|373.95|1
1642440110000|2022-01-17 17:21:50|379.34|373.94|379.31|373.91|379.34|373.94|379.3|373.9|5
1642440120000|2022-01-17 17:22:00|379.29|373.89|379.29|373.89|379.29|373.89|379.29|373.89|1
1642440130000|2022-01-17 17:22:10|379.28|373.88|379.34|373.94|379.34|373.94|379.26|373.86|8
1642440140000|2022-01-17 17:22:20|379.33|373.93|379.31|373.91|379.33|373.93|379.29|373.89|7
1642440150000|2022-01-17 17:22:30|379.34|373.94|379.44|374.04|379.44|374.04|379.34|373.94|20
1642440160000|2022-01-17 17:22:40|379.45|374.05|379.55|374.15|379.55|374.15|379.41|374.01|14
1642440170000|2022-01-17 17:22:50|379.54|374.14|379.42|374.02|379.54|374.14|379.4|374|15
1642440180000|2022-01-17 17:23:00|379.38|373.98|379.34|373.94|379.4|374|379.33|373.93|10
1642440190000|2022-01-17 17:23:10|379.33|373.93|379.38|373.98|379.39|373.99|379.33|373.93|10
1642440200000|2022-01-17 17:23:20|379.39|373.99|379.39|373.99|379.4|374|379.38|373.98|5
1642440210000|2022-01-17 17:23:30|379.4|374|379.36|373.96|379.4|374|379.36|373.96|9
1642440220000|2022-01-17 17:23:40|379.38|373.98|379.37|373.97|379.38|373.98|379.36|373.96|12
1642440230000|2022-01-17 17:23:50|379.39|373.99|379.43|374.03|379.44|374.04|379.39|373.99|10
1642440240000|2022-01-17 17:24:00|379.44|374.04|379.35|373.95|379.45|374.05|379.35|373.95|14
1642440250000|2022-01-17 17:24:10|379.37|373.97|379.32|373.92|379.37|373.97|379.32|373.92|9
1642440260000|2022-01-17 17:24:20|379.31|373.91|379.19|373.79|379.31|373.91|379.18|373.78|20
1642440270000|2022-01-17 17:24:30|379.17|373.77|379.27|373.87|379.32|373.92|379.17|373.77|17
1642440280000|2022-01-17 17:24:40|379.26|373.86|379.17|373.77|379.27|373.87|379.16|373.76|15
1642440290000|2022-01-17 17:24:50|379.18|373.78|379.16|373.76|379.21|373.81|379.13|373.73|16
1642440300000|2022-01-17 17:25:00|379.18|373.78|379.14|373.74|379.19|373.79|379.13|373.73|11
1642440310000|2022-01-17 17:25:10|379.13|373.73|379.14|373.74|379.14|373.74|379.12|373.72|10
1642440320000|2022-01-17 17:25:20|379.13|373.73|379.19|373.79|379.2|373.8|379.12|373.72|14
1642440330000|2022-01-17 17:25:30|379.22|373.82|379.13|373.73|379.23|373.83|379.13|373.73|14
1642440340000|2022-01-17 17:25:40|379.1|373.7|379|373.6|379.1|373.7|378.99|373.59|15
1642440350000|2022-01-17 17:25:50|379.01|373.61|379|373.6|379.04|373.64|378.96|373.56|16
1642440360000|2022-01-17 17:26:00|378.98|373.58|379.08|373.68|379.1|373.7|378.96|373.56|23
1642440370000|2022-01-17 17:26:10|379.1|373.7|379.12|373.72|379.18|373.78|379.08|373.68|26
1642440380000|2022-01-17 17:26:20|379.14|373.74|379.14|373.74|379.15|373.75|379.1|373.7|12
1642440390000|2022-01-17 17:26:30|379.15|373.75|379.17|373.77|379.17|373.77|379.1|373.7|15
1642440400000|2022-01-17 17:26:40|379.16|373.76|379.15|373.75|379.16|373.76|379.14|373.74|6
1642440410000|2022-01-17 17:26:50|379.13|373.73|379.16|373.76|379.16|373.76|379.13|373.73|7
1642440420000|2022-01-17 17:27:00|379.22|373.82|379.22|373.82|379.27|373.87|379.19|373.79|12
1642440430000|2022-01-17 17:27:10|379.23|373.83|379.25|373.85|379.25|373.85|379.19|373.79|8
1642440440000|2022-01-17 17:27:20|379.24|373.84|379.17|373.77|379.24|373.84|379.17|373.77|8
1642440450000|2022-01-17 17:27:30|379.16|373.76|379.2|373.8|379.21|373.81|379.16|373.76|7
1642440460000|2022-01-17 17:27:40|379.19|373.79|379.13|373.73|379.19|373.79|379.13|373.73|3
1642440470000|2022-01-17 17:27:50|379.14|373.74|379.19|373.79|379.19|373.79|379.12|373.72|13
1642440480000|2022-01-17 17:28:00|379.2|373.8|379.23|373.83|379.23|373.83|379.2|373.8|4
1642440490000|2022-01-17 17:28:10|379.24|373.84|379.37|373.97|379.4|374|379.24|373.84|18
1642440500000|2022-01-17 17:28:20|379.34|373.94|379.3|373.9|379.41|374.01|379.29|373.89|13
1642440510000|2022-01-17 17:28:30|379.31|373.91|379.18|373.78|379.31|373.91|379.18|373.78|21
1642440520000|2022-01-17 17:28:40|379.19|373.79|379.19|373.79|379.22|373.82|379.17|373.77|15
1642440530000|2022-01-17 17:28:50|379.18|373.78|379.15|373.75|379.19|373.79|379.08|373.68|23
1642440540000|2022-01-17 17:29:00|379.14|373.74|379.04|373.64|379.16|373.76|379.03|373.63|18
1642440550000|2022-01-17 17:29:10|379.02|373.62|379.09|373.69|379.11|373.71|378.89|373.49|31
1642440560000|2022-01-17 17:29:20|379.08|373.68|379.19|373.79|379.19|373.79|379.08|373.68|17
1642440570000|2022-01-17 17:29:30|379.22|373.82|379.11|373.71|379.22|373.82|379.08|373.68|13
1642440580000|2022-01-17 17:29:40|379.12|373.72|379.21|373.81|379.21|373.81|379.11|373.71|15
1642440590000|2022-01-17 17:29:50|379.19|373.79|379.21|373.81|379.23|373.83|379.19|373.79|11
1642440600000|2022-01-17 17:30:00|379.25|373.85|379.07|373.67|379.25|373.85|379.07|373.67|23
1642440610000|2022-01-17 17:30:10|379.06|373.66|378.92|373.52|379.06|373.66|378.92|373.52|7
1642440620000|2022-01-17 17:30:20|378.91|373.51|379.04|373.64|379.14|373.74|378.82|373.42|25
1642440630000|2022-01-17 17:30:30|379.03|373.63|378.9|373.5|379.05|373.65|378.9|373.5|21
1642440640000|2022-01-17 17:30:40|378.91|373.51|379.09|373.69|379.09|373.69|378.69|373.29|29
1642440650000|2022-01-17 17:30:50|379.05|373.65|379.05|373.65|379.07|373.67|378.94|373.54|20
1642440660000|2022-01-17 17:31:00|379.04|373.64|378.99|373.59|379.05|373.65|378.97|373.57|20
1642440670000|2022-01-17 17:31:10|378.95|373.55|379.09|373.69|379.13|373.73|378.94|373.54|24
1642440680000|2022-01-17 17:31:20|379.11|373.71|379.24|373.84|379.24|373.84|379.08|373.68|27
1642440690000|2022-01-17 17:31:30|379.23|373.83|379.52|374.12|379.53|374.13|379.23|373.83|30
1642440700000|2022-01-17 17:31:40|379.51|374.11|379.46|374.06|379.51|374.11|379.41|374.01|22
1642440710000|2022-01-17 17:31:50|379.47|374.07|379.52|374.12|379.52|374.12|379.39|373.99|24
1642440720000|2022-01-17 17:32:00|379.53|374.13|379.56|374.16|379.65|374.25|379.41|374.01|25
1642440730000|2022-01-17 17:32:10|379.65|374.25|379.62|374.22|379.68|374.28|379.56|374.16|23
1642440740000|2022-01-17 17:32:20|379.61|374.21|379.85|374.45|379.85|374.45|379.61|374.21|22
1642440750000|2022-01-17 17:32:30|379.81|374.41|379.75|374.35|379.82|374.42|379.62|374.22|24
1642440760000|2022-01-17 17:32:40|379.76|374.36|379.7|374.3|379.79|374.39|379.66|374.26|17
1642440770000|2022-01-17 17:32:50|379.68|374.28|379.77|374.37|379.78|374.38|379.68|374.28|21
1642440780000|2022-01-17 17:33:00|379.81|374.41|379.76|374.36|379.83|374.43|379.71|374.31|23
1642440790000|2022-01-17 17:33:10|379.71|374.31|379.76|374.36|379.78|374.38|379.71|374.31|12
1642440800000|2022-01-17 17:33:20|379.77|374.37|379.74|374.34|379.77|374.37|379.73|374.33|12
1642440810000|2022-01-17 17:33:30|379.75|374.35|379.75|374.35|379.76|374.36|379.7|374.3|18
1642440820000|2022-01-17 17:33:40|379.74|374.34|379.79|374.39|379.79|374.39|379.7|374.3|16
1642440830000|2022-01-17 17:33:50|379.78|374.38|379.85|374.45|379.85|374.45|379.74|374.34|14
1642440840000|2022-01-17 17:34:00|379.84|374.44|379.75|374.35|379.84|374.44|379.75|374.35|9
1642440850000|2022-01-17 17:34:10|379.74|374.34|379.74|374.34|379.79|374.39|379.73|374.33|13
1642440860000|2022-01-17 17:34:20|379.75|374.35|379.77|374.37|379.77|374.37|379.73|374.33|11
1642440870000|2022-01-17 17:34:30|379.78|374.38|379.89|374.49|379.92|374.52|379.78|374.38|15
1642440880000|2022-01-17 17:34:40|379.88|374.48|379.9|374.5|379.92|374.52|379.83|374.43|22
1642440890000|2022-01-17 17:34:50|379.92|374.52|379.98|374.58|379.98|374.58|379.92|374.52|7
1642440900000|2022-01-17 17:35:00|380.02|374.62|379.99|374.59|380.1|374.7|379.99|374.59|19
1642440910000|2022-01-17 17:35:10|380|374.6|380.12|374.72|380.12|374.72|380|374.6|15
1642440920000|2022-01-17 17:35:20|380.13|374.73|380.07|374.67|380.13|374.73|380.03|374.63|10
1642440930000|2022-01-17 17:35:30|380.09|374.69|380.16|374.76|380.18|374.78|380.06|374.66|14
1642440940000|2022-01-17 17:35:40|380.18|374.78|380.17|374.77|380.23|374.83|380.14|374.74|22
1642440950000|2022-01-17 17:35:50|380.16|374.76|380.3|374.9|380.3|374.9|380.14|374.74|18
1642440960000|2022-01-17 17:36:00|380.29|374.89|380.2|374.8|380.29|374.89|380.15|374.75|22
1642440970000|2022-01-17 17:36:10|380.18|374.78|380.19|374.79|380.21|374.81|380.18|374.78|9
1642440980000|2022-01-17 17:36:20|380.2|374.8|380.2|374.8|380.22|374.82|380.16|374.76|14
1642440990000|2022-01-17 17:36:30|380.19|374.79|380.2|374.8|380.21|374.81|380.17|374.77|15
1642441000000|2022-01-17 17:36:40|380.21|374.81|380.16|374.76|380.23|374.83|380.14|374.74|18
1642441010000|2022-01-17 17:36:50|380.14|374.74|380.08|374.68|380.14|374.74|380.08|374.68|18
1642441020000|2022-01-17 17:37:00|380.09|374.69|380.18|374.78|380.19|374.79|380.04|374.64|24
1642441030000|2022-01-17 17:37:10|380.14|374.74|380.02|374.62|380.18|374.78|380|374.6|26
1642441040000|2022-01-17 17:37:20|380|374.6|380.2|374.8|380.24|374.84|379.96|374.56|22
1642441050000|2022-01-17 17:37:30|380.24|374.84|380.1|374.7|380.24|374.84|380.09|374.69|12
1642441060000|2022-01-17 17:37:40|380.09|374.69|379.98|374.58|380.1|374.7|379.98|374.58|11
1642441070000|2022-01-17 17:37:50|379.99|374.59|379.94|374.54|380.02|374.62|379.91|374.51|10
1642441080000|2022-01-17 17:38:00|379.92|374.52|379.98|374.58|379.98|374.58|379.91|374.51|15
1642441090000|2022-01-17 17:38:10|379.96|374.56|379.98|374.58|379.99|374.59|379.79|374.39|22
1642441100000|2022-01-17 17:38:20|380|374.6|379.86|374.46|380|374.6|379.84|374.44|13
1642441110000|2022-01-17 17:38:30|379.88|374.48|379.77|374.37|379.88|374.48|379.73|374.33|19
1642441120000|2022-01-17 17:38:40|379.73|374.33|379.87|374.47|379.89|374.49|379.71|374.31|11
1642441130000|2022-01-17 17:38:50|379.85|374.45|379.96|374.56|380|374.6|379.85|374.45|20
1642441140000|2022-01-17 17:39:00|379.95|374.55|379.8|374.4|379.95|374.55|379.8|374.4|7
1642441150000|2022-01-17 17:39:10|379.78|374.38|379.84|374.44|379.84|374.44|379.74|374.34|20
1642441160000|2022-01-17 17:39:20|379.85|374.45|379.85|374.45|379.9|374.5|379.84|374.44|11
1642441170000|2022-01-17 17:39:30|379.84|374.44|379.73|374.33|379.91|374.51|379.73|374.33|13
1642441190000|2022-01-17 17:39:50|379.74|374.34|379.72|374.32|379.76|374.36|379.71|374.31|8
1642441200000|2022-01-17 17:40:00|379.73|374.33|379.85|374.45|379.9|374.5|379.71|374.31|18
1642441210000|2022-01-17 17:40:10|379.83|374.43|379.79|374.39|379.84|374.44|379.79|374.39|11
1642441220000|2022-01-17 17:40:20|379.78|374.38|379.77|374.37|379.78|374.38|379.75|374.35|8
1642441230000|2022-01-17 17:40:30|379.78|374.38|379.76|374.36|379.78|374.38|379.76|374.36|2
1642441240000|2022-01-17 17:40:40|379.75|374.35|379.71|374.31|379.76|374.36|379.71|374.31|7
1642441250000|2022-01-17 17:40:50|379.72|374.32|379.75|374.35|379.77|374.37|379.69|374.29|13
1642441260000|2022-01-17 17:41:00|379.74|374.34|379.73|374.33|379.77|374.37|379.7|374.3|19
1642441270000|2022-01-17 17:41:10|379.7|374.3|379.72|374.32|379.75|374.35|379.7|374.3|11
1642441280000|2022-01-17 17:41:20|379.68|374.28|379.64|374.24|379.68|374.28|379.58|374.18|13
1642441290000|2022-01-17 17:41:30|379.63|374.23|379.63|374.23|379.66|374.26|379.63|374.23|6
1642441300000|2022-01-17 17:41:40|379.64|374.24|379.78|374.38|379.78|374.38|379.62|374.22|23
1642441310000|2022-01-17 17:41:50|379.73|374.33|379.91|374.51|379.94|374.54|379.73|374.33|17
1642441320000|2022-01-17 17:42:00|379.88|374.48|379.95|374.55|379.97|374.57|379.86|374.46|17
1642441330000|2022-01-17 17:42:10|379.97|374.57|379.93|374.53|379.97|374.57|379.93|374.53|6
1642441340000|2022-01-17 17:42:20|379.94|374.54|379.94|374.54|379.96|374.56|379.89|374.49|18
1642441350000|2022-01-17 17:42:30|379.95|374.55|380|374.6|380|374.6|379.92|374.52|14
1642441360000|2022-01-17 17:42:40|380.04|374.64|380.09|374.69|380.11|374.71|379.95|374.55|26
1642441370000|2022-01-17 17:42:50|380.16|374.76|380.19|374.79|380.19|374.79|380.15|374.75|10
1642441380000|2022-01-17 17:43:00|380.18|374.78|380.18|374.78|380.18|374.78|380.17|374.77|3
1642441390000|2022-01-17 17:43:10|380.13|374.73|380.14|374.74|380.15|374.75|380.13|374.73|5
1642441400000|2022-01-17 17:43:20|380.15|374.75|380.17|374.77|380.19|374.79|380.14|374.74|14
1642441410000|2022-01-17 17:43:30|380.18|374.78|380.4|375|380.43|375.03|380.15|374.75|20
1642441420000|2022-01-17 17:43:40|380.41|375.01|380.37|374.97|380.41|375.01|380.32|374.92|12
1642441430000|2022-01-17 17:43:50|380.38|374.98|380.35|374.95|380.39|374.99|380.35|374.95|11
1642441440000|2022-01-17 17:44:00|380.34|374.94|380.44|375.04|380.44|375.04|380.33|374.93|22
1642441450000|2022-01-17 17:44:10|380.46|375.06|380.43|375.03|380.49|375.09|380.41|375.01|24
1642441460000|2022-01-17 17:44:20|380.41|375.01|380.48|375.08|380.5|375.1|380.41|375.01|18
1642441470000|2022-01-17 17:44:30|380.47|375.07|380.43|375.03|380.47|375.07|380.43|375.03|3
1642441480000|2022-01-17 17:44:40|380.44|375.04|380.52|375.12|380.52|375.12|380.43|375.03|18
1642441490000|2022-01-17 17:44:50|380.53|375.13|380.56|375.16|380.59|375.19|380.47|375.07|16
1642441500000|2022-01-17 17:45:00|380.55|375.15|380.68|375.28|380.68|375.28|380.55|375.15|13
1642441510000|2022-01-17 17:45:10|380.67|375.27|380.63|375.23|380.68|375.28|380.6|375.2|11
1642441520000|2022-01-17 17:45:20|380.64|375.24|380.62|375.22|380.68|375.28|380.56|375.16|23
1642441530000|2022-01-17 17:45:30|380.59|375.19|380.6|375.2|380.63|375.23|380.54|375.14|19
1642441540000|2022-01-17 17:45:40|380.59|375.19|380.63|375.23|380.65|375.25|380.59|375.19|19
1642441550000|2022-01-17 17:45:50|380.62|375.22|380.55|375.15|380.62|375.22|380.53|375.13|24
1642441560000|2022-01-17 17:46:00|380.54|375.14|380.56|375.16|380.57|375.17|380.48|375.08|12
1642441570000|2022-01-17 17:46:10|380.59|375.19|380.53|375.13|380.59|375.19|380.51|375.11|11
1642441580000|2022-01-17 17:46:20|380.51|375.11|380.38|374.98|380.52|375.12|380.38|374.98|9
1642441590000|2022-01-17 17:46:30|380.4|375|380.31|374.91|380.43|375.03|380.31|374.91|17
1642441600000|2022-01-17 17:46:40|380.36|374.96|380.28|374.88|380.37|374.97|380.28|374.88|20
1642441610000|2022-01-17 17:46:50|380.27|374.87|380.23|374.83|380.3|374.9|380.15|374.75|20
1642441620000|2022-01-17 17:47:00|380.24|374.84|380.22|374.82|380.29|374.89|380.22|374.82|9
1642441630000|2022-01-17 17:47:10|380.21|374.81|380.28|374.88|380.32|374.92|380.15|374.75|18
1642441640000|2022-01-17 17:47:20|380.31|374.91|380.26|374.86|380.31|374.91|380.24|374.84|18
1642441650000|2022-01-17 17:47:30|380.31|374.91|380.26|374.86|380.31|374.91|380.24|374.84|6
1642441660000|2022-01-17 17:47:40|380.28|374.88|380.26|374.86|380.31|374.91|380.25|374.85|13
1642441670000|2022-01-17 17:47:50|380.27|374.87|380.16|374.76|380.28|374.88|380.14|374.74|13
1642441680000|2022-01-17 17:48:00|380.15|374.75|380.15|374.75|380.17|374.77|380.09|374.69|14
1642441690000|2022-01-17 17:48:10|380.16|374.76|380.14|374.74|380.16|374.76|380.14|374.74|4
1642441700000|2022-01-17 17:48:20|380.15|374.75|380.14|374.74|380.15|374.75|380.1|374.7|8
1642441710000|2022-01-17 17:48:30|380.12|374.72|380.14|374.74|380.15|374.75|380.1|374.7|9
1642441720000|2022-01-17 17:48:40|380.15|374.75|380.12|374.72|380.17|374.77|380.12|374.72|9
1642441730000|2022-01-17 17:48:50|380.13|374.73|380.13|374.73|380.14|374.74|380.13|374.73|5
1642441740000|2022-01-17 17:49:00|380.12|374.72|380.02|374.62|380.12|374.72|379.96|374.56|23
1642441750000|2022-01-17 17:49:10|380.03|374.63|380|374.6|380.03|374.63|379.96|374.56|10
1642441760000|2022-01-17 17:49:20|379.99|374.59|379.95|374.55|379.99|374.59|379.95|374.55|2
1642441770000|2022-01-17 17:49:30|379.96|374.56|379.98|374.58|379.98|374.58|379.95|374.55|6
1642441780000|2022-01-17 17:49:40|379.99|374.59|379.98|374.58|379.99|374.59|379.97|374.57|4
1642441790000|2022-01-17 17:49:50|379.97|374.57|379.94|374.54|379.98|374.58|379.94|374.54|8
1642441800000|2022-01-17 17:50:00|379.95|374.55|380.08|374.68|380.08|374.68|379.95|374.55|15
1642441810000|2022-01-17 17:50:10|380.09|374.69|380.13|374.73|380.14|374.74|380.09|374.69|11
1642441820000|2022-01-17 17:50:20|380.12|374.72|380.07|374.67|380.14|374.74|380.07|374.67|15
1642441830000|2022-01-17 17:50:30|380.08|374.68|380.07|374.67|380.08|374.68|380.07|374.67|2
1642441840000|2022-01-17 17:50:40|380.05|374.65|380.01|374.61|380.05|374.65|380|374.6|12
1642441850000|2022-01-17 17:50:50|380.02|374.62|379.99|374.59|380.02|374.62|379.99|374.59|6
1642441860000|2022-01-17 17:51:00|379.98|374.58|379.97|374.57|379.99|374.59|379.97|374.57|3
1642441870000|2022-01-17 17:51:10|379.99|374.59|379.99|374.59|380|374.6|379.97|374.57|7
1642441880000|2022-01-17 17:51:20|380|374.6|380.05|374.65|380.05|374.65|380|374.6|4
1642441890000|2022-01-17 17:51:30|380.03|374.63|380.07|374.67|380.15|374.75|380.03|374.63|25
1642441900000|2022-01-17 17:51:40|380.04|374.64|380.03|374.63|380.05|374.65|380|374.6|12
1642441910000|2022-01-17 17:51:50|380.04|374.64|380.1|374.7|380.1|374.7|380.04|374.64|11
1642441920000|2022-01-17 17:52:00|380.09|374.69|380.17|374.77|380.18|374.78|380.08|374.68|15
1642441930000|2022-01-17 17:52:10|380.16|374.76|380.1|374.7|380.16|374.76|380.1|374.7|19
1642441940000|2022-01-17 17:52:20|380.11|374.71|380.12|374.72|380.12|374.72|380.11|374.71|4
1642441950000|2022-01-17 17:52:30|380.11|374.71|380.11|374.71|380.14|374.74|380.11|374.71|4
1642441960000|2022-01-17 17:52:40|380.12|374.72|380.06|374.66|380.12|374.72|380.03|374.63|13
1642441970000|2022-01-17 17:52:50|380.05|374.65|380.03|374.63|380.05|374.65|380.03|374.63|3
1642441980000|2022-01-17 17:53:00|379.98|374.58|379.97|374.57|380|374.6|379.97|374.57|7
1642441990000|2022-01-17 17:53:10|379.96|374.56|379.97|374.57|379.97|374.57|379.96|374.56|2
1642442000000|2022-01-17 17:53:20|379.95|374.55|379.94|374.54|379.96|374.56|379.88|374.48|5
1642442010000|2022-01-17 17:53:30|379.93|374.53|379.8|374.4|379.93|374.53|379.8|374.4|11
1642442020000|2022-01-17 17:53:40|379.73|374.33|379.65|374.25|379.73|374.33|379.61|374.21|20
1642442030000|2022-01-17 17:53:50|379.64|374.24|379.79|374.39|379.79|374.39|379.59|374.19|20
1642442040000|2022-01-17 17:54:00|379.77|374.37|379.68|374.28|379.77|374.37|379.67|374.27|7
1642442050000|2022-01-17 17:54:10|379.66|374.26|379.61|374.21|379.68|374.28|379.6|374.2|14
1642442060000|2022-01-17 17:54:20|379.56|374.16|379.54|374.14|379.56|374.16|379.48|374.08|18
1642442070000|2022-01-17 17:54:30|379.52|374.12|379.51|374.11|379.56|374.16|379.49|374.09|7
1642442080000|2022-01-17 17:54:40|379.5|374.1|379.52|374.12|379.57|374.17|379.48|374.08|14
1642442090000|2022-01-17 17:54:50|379.5|374.1|379.51|374.11|379.54|374.14|379.5|374.1|9
1642442100000|2022-01-17 17:55:00|379.52|374.12|379.4|374|379.52|374.12|379.4|374|30
1642442110000|2022-01-17 17:55:10|379.44|374.04|379.39|373.99|379.45|374.05|379.32|373.92|23
1642442120000|2022-01-17 17:55:20|379.38|373.98|379.36|373.96|379.47|374.07|379.33|373.93|23
1642442130000|2022-01-17 17:55:30|379.34|373.94|379.31|373.91|379.34|373.94|379.12|373.72|26
1642442140000|2022-01-17 17:55:40|379.28|373.88|379.18|373.78|379.28|373.88|379.15|373.75|26
1642442150000|2022-01-17 17:55:50|379.17|373.77|379.08|373.68|379.2|373.8|379.06|373.66|21
1642442160000|2022-01-17 17:56:00|379.09|373.69|379.06|373.66|379.1|373.7|379.05|373.65|17
1642442170000|2022-01-17 17:56:10|379.07|373.67|379.19|373.79|379.19|373.79|379.03|373.63|14
1642442180000|2022-01-17 17:56:20|379.18|373.78|379.08|373.68|379.19|373.79|379.08|373.68|13
1642442190000|2022-01-17 17:56:30|379.09|373.69|379.08|373.68|379.11|373.71|379.08|373.68|10
1642442200000|2022-01-17 17:56:40|379.05|373.65|379.13|373.73|379.13|373.73|379.05|373.65|13
1642442210000|2022-01-17 17:56:50|379.15|373.75|379.16|373.76|379.2|373.8|379.15|373.75|12
1642442220000|2022-01-17 17:57:00|379.17|373.77|379.06|373.66|379.21|373.81|379.06|373.66|18
1642442230000|2022-01-17 17:57:10|379.04|373.64|379.14|373.74|379.15|373.75|379.04|373.64|10
1642442240000|2022-01-17 17:57:20|379.13|373.73|379.13|373.73|379.14|373.74|379.12|373.72|13
1642442250000|2022-01-17 17:57:30|379.14|373.74|379.15|373.75|379.18|373.78|379.14|373.74|7
1642442260000|2022-01-17 17:57:40|379.13|373.73|379.1|373.7|379.13|373.73|379.07|373.67|12
1642442270000|2022-01-17 17:57:50|379.11|373.71|379.19|373.79|379.21|373.81|379.09|373.69|10
1642442280000|2022-01-17 17:58:00|379.18|373.78|379.11|373.71|379.22|373.82|379.08|373.68|18
1642442290000|2022-01-17 17:58:10|379.1|373.7|378.99|373.59|379.1|373.7|378.99|373.59|16
1642442300000|2022-01-17 17:58:20|378.97|373.57|379.23|373.83|379.28|373.88|378.97|373.57|26
1642442310000|2022-01-17 17:58:30|379.21|373.81|379.29|373.89|379.29|373.89|379.17|373.77|16
1642442320000|2022-01-17 17:58:40|379.24|373.84|379.32|373.92|379.36|373.96|379.23|373.83|18
1642442330000|2022-01-17 17:58:50|379.36|373.96|379.25|373.85|379.37|373.97|379.25|373.85|7
1642442340000|2022-01-17 17:59:00|379.28|373.88|379.32|373.92|379.32|373.92|379.23|373.83|14
1642442350000|2022-01-17 17:59:10|379.3|373.9|379.42|374.02|379.43|374.03|379.25|373.85|20
1642442360000|2022-01-17 17:59:20|379.43|374.03|379.44|374.04|379.44|374.04|379.43|374.03|2
1642442370000|2022-01-17 17:59:30|379.43|374.03|379.43|374.03|379.45|374.05|379.43|374.03|5
1642442380000|2022-01-17 17:59:40|379.44|374.04|379.53|374.13|379.59|374.19|379.43|374.03|21
1642442390000|2022-01-17 17:59:50|379.51|374.11|379.49|374.09|379.52|374.12|379.46|374.06|16
1642442400000|2022-01-17 18:00:00|379.51|374.11|379.43|374.03|379.59|374.19|379.43|374.03|22
1642442410000|2022-01-17 18:00:10|379.46|374.06|379.46|374.06|379.47|374.07|379.42|374.02|11
1642442420000|2022-01-17 18:00:20|379.45|374.05|379.31|373.91|379.45|374.05|379.31|373.91|10
1642442430000|2022-01-17 18:00:30|379.3|373.9|379.24|373.84|379.32|373.92|379.24|373.84|8
1642442440000|2022-01-17 18:00:40|379.25|373.85|379.2|373.8|379.25|373.85|379.2|373.8|7
1642442450000|2022-01-17 18:00:50|379.17|373.77|379.15|373.75|379.17|373.77|379.14|373.74|7
1642442460000|2022-01-17 18:01:00|379.14|373.74|379.08|373.68|379.19|373.79|379.08|373.68|14
1642442470000|2022-01-17 18:01:10|379.07|373.67|379.05|373.65|379.13|373.73|378.98|373.58|27
1642442480000|2022-01-17 18:01:20|379.03|373.63|379.06|373.66|379.08|373.68|379.02|373.62|20
1642442490000|2022-01-17 18:01:30|379.08|373.68|379.06|373.66|379.1|373.7|379.03|373.63|12
1642442500000|2022-01-17 18:01:40|379.07|373.67|378.92|373.52|379.07|373.67|378.92|373.52|16
1642442510000|2022-01-17 18:01:50|378.91|373.51|378.9|373.5|378.92|373.52|378.88|373.48|8
1642442520000|2022-01-17 18:02:00|378.91|373.51|378.88|373.48|378.91|373.51|378.87|373.47|15
1642442530000|2022-01-17 18:02:10|378.89|373.49|378.82|373.42|378.89|373.49|378.81|373.41|8
1642442540000|2022-01-17 18:02:20|378.83|373.43|378.76|373.36|378.83|373.43|378.75|373.35|16
1642442550000|2022-01-17 18:02:30|378.78|373.38|378.82|373.42|378.85|373.45|378.78|373.38|12
1642442560000|2022-01-17 18:02:40|378.84|373.44|378.86|373.46|378.86|373.46|378.8|373.4|14
1642442570000|2022-01-17 18:02:50|378.84|373.44|378.86|373.46|378.87|373.47|378.81|373.41|12
1642442580000|2022-01-17 18:03:00|378.85|373.45|378.84|373.44|378.86|373.46|378.84|373.44|8
1642442590000|2022-01-17 18:03:10|378.87|373.47|378.75|373.35|378.88|373.48|378.75|373.35|18
1642442600000|2022-01-17 18:03:20|378.76|373.36|378.79|373.39|378.79|373.39|378.75|373.35|9
1642442610000|2022-01-17 18:03:30|378.78|373.38|378.82|373.42|378.84|373.44|378.77|373.37|16
1642442620000|2022-01-17 18:03:40|378.85|373.45|378.77|373.37|378.88|373.48|378.77|373.37|27
1642442630000|2022-01-17 18:03:50|378.78|373.38|378.76|373.36|378.78|373.38|378.75|373.35|9
1642442640000|2022-01-17 18:04:00|378.77|373.37|378.64|373.24|378.78|373.38|378.64|373.24|16
1642442650000|2022-01-17 18:04:10|378.65|373.25|378.6|373.2|378.65|373.25|378.58|373.18|20
1642442660000|2022-01-17 18:04:20|378.62|373.22|378.55|373.15|378.62|373.22|378.55|373.15|16
1642442670000|2022-01-17 18:04:30|378.56|373.16|378.64|373.24|378.7|373.3|378.56|373.16|18
1642442680000|2022-01-17 18:04:40|378.61|373.21|378.58|373.18|378.63|373.23|378.55|373.15|13
1642442690000|2022-01-17 18:04:50|378.59|373.19|378.74|373.34|378.74|373.34|378.59|373.19|7
1642442700000|2022-01-17 18:05:00|378.68|373.28|378.89|373.49|378.93|373.53|378.67|373.27|35
1642442710000|2022-01-17 18:05:10|378.86|373.46|378.8|373.4|378.93|373.53|378.8|373.4|20
1642442720000|2022-01-17 18:05:20|378.83|373.43|378.72|373.32|378.83|373.43|378.68|373.28|23
1642442730000|2022-01-17 18:05:30|378.74|373.34|378.64|373.24|378.74|373.34|378.64|373.24|5
1642442740000|2022-01-17 18:05:40|378.66|373.26|378.6|373.2|378.71|373.31|378.58|373.18|19
1642442750000|2022-01-17 18:05:50|378.59|373.19|378.42|373.02|378.59|373.19|378.41|373.01|20
1642442760000|2022-01-17 18:06:00|378.38|372.98|378.35|372.95|378.42|373.02|378.33|372.93|12
1642442770000|2022-01-17 18:06:10|378.34|372.94|378.38|372.98|378.42|373.02|378.26|372.86|20
1642442780000|2022-01-17 18:06:20|378.42|373.02|378.48|373.08|378.56|373.16|378.38|372.98|26
1642442790000|2022-01-17 18:06:30|378.49|373.09|378.5|373.1|378.5|373.1|378.42|373.02|19
1642442800000|2022-01-17 18:06:40|378.49|373.09|378.51|373.11|378.53|373.13|378.49|373.09|5
1642442810000|2022-01-17 18:06:50|378.52|373.12|378.65|373.25|378.74|373.34|378.51|373.11|18
1642442820000|2022-01-17 18:07:00|378.66|373.26|378.68|373.28|378.69|373.29|378.65|373.25|16
1642442830000|2022-01-17 18:07:10|378.74|373.34|378.8|373.4|378.8|373.4|378.67|373.27|10
1642442840000|2022-01-17 18:07:20|378.83|373.43|378.87|373.47|378.9|373.5|378.82|373.42|12
1642442850000|2022-01-17 18:07:30|378.88|373.48|378.83|373.43|378.89|373.49|378.83|373.43|15
1642442860000|2022-01-17 18:07:40|378.81|373.41|378.77|373.37|378.83|373.43|378.76|373.36|11
1642442870000|2022-01-17 18:07:50|378.8|373.4|378.78|373.38|378.88|373.48|378.76|373.36|25
1642442880000|2022-01-17 18:08:00|378.8|373.4|378.78|373.38|378.8|373.4|378.73|373.33|17
1642442900000|2022-01-17 18:08:20|378.77|373.37|378.74|373.34|378.77|373.37|378.73|373.33|5
1642442910000|2022-01-17 18:08:30|378.75|373.35|378.73|373.33|378.76|373.36|378.72|373.32|12
1642442920000|2022-01-17 18:08:40|378.72|373.32|378.58|373.18|378.75|373.35|378.58|373.18|19
1642442930000|2022-01-17 18:08:50|378.57|373.17|378.49|373.09|378.59|373.19|378.49|373.09|17
1642442940000|2022-01-17 18:09:00|378.47|373.07|378.43|373.03|378.49|373.09|378.4|373|22
1642442950000|2022-01-17 18:09:10|378.47|373.07|378.41|373.01|378.48|373.08|378.41|373.01|21
1642442960000|2022-01-17 18:09:20|378.4|373|378.41|373.01|378.41|373.01|378.39|372.99|10
1642442970000|2022-01-17 18:09:30|378.4|373|378.32|372.92|378.41|373.01|378.32|372.92|9
1642442980000|2022-01-17 18:09:40|378.31|372.91|378.41|373.01|378.42|373.02|378.31|372.91|14
1642442990000|2022-01-17 18:09:50|378.4|373|378.34|372.94|378.4|373|378.34|372.94|8
1642443000000|2022-01-17 18:10:00|378.35|372.95|378.38|372.98|378.38|372.98|378.34|372.94|7
1642443010000|2022-01-17 18:10:10|378.41|373.01|378.59|373.19|378.67|373.27|378.41|373.01|26
1642443020000|2022-01-17 18:10:20|378.63|373.23|378.49|373.09|378.63|373.23|378.48|373.08|14
1642443030000|2022-01-17 18:10:30|378.48|373.08|378.36|372.96|378.48|373.08|378.36|372.96|15
1642443040000|2022-01-17 18:10:40|378.35|372.95|378.35|372.95|378.35|372.95|378.33|372.93|3
1642443050000|2022-01-17 18:10:50|378.34|372.94|378.23|372.83|378.35|372.95|378.19|372.79|17
1642443060000|2022-01-17 18:11:00|378.21|372.81|378.17|372.77|378.23|372.83|378.17|372.77|13
1642443070000|2022-01-17 18:11:10|378.13|372.73|378.16|372.76|378.23|372.83|378.11|372.71|27
1642443080000|2022-01-17 18:11:20|378.15|372.75|378.12|372.72|378.22|372.82|378.12|372.72|19
1642443090000|2022-01-17 18:11:30|378.18|372.78|378.16|372.76|378.21|372.81|378.1|372.7|25
1642443100000|2022-01-17 18:11:40|378.11|372.71|378.16|372.76|378.17|372.77|378.11|372.71|16
1642443110000|2022-01-17 18:11:50|378.17|372.77|378.17|372.77|378.18|372.78|378.15|372.75|11
1642443120000|2022-01-17 18:12:00|378.16|372.76|378.16|372.76|378.16|372.76|378.15|372.75|5
1642443130000|2022-01-17 18:12:10|378.15|372.75|378.14|372.74|378.16|372.76|378.11|372.71|18
1642443140000|2022-01-17 18:12:20|378.13|372.73|378.16|372.76|378.17|372.77|378.13|372.73|17
1642443150000|2022-01-17 18:12:30|378.17|372.77|378.16|372.76|378.17|372.77|378.13|372.73|12
1642443160000|2022-01-17 18:12:40|378.15|372.75|378.1|372.7|378.16|372.76|378.09|372.69|18
1642443170000|2022-01-17 18:12:50|378.11|372.71|378.08|372.68|378.15|372.75|378.04|372.64|19
1642443180000|2022-01-17 18:13:00|378.09|372.69|378.07|372.67|378.1|372.7|378.06|372.66|8
1642443190000|2022-01-17 18:13:10|378.08|372.68|378.18|372.78|378.18|372.78|378.06|372.66|16
1642443200000|2022-01-17 18:13:20|378.17|372.77|378.35|372.95|378.36|372.96|378.17|372.77|16
1642443210000|2022-01-17 18:13:30|378.37|372.97|378.43|373.03|378.46|373.06|378.3|372.9|27
1642443220000|2022-01-17 18:13:40|378.42|373.02|378.45|373.05|378.51|373.11|378.41|373.01|27
1642443230000|2022-01-17 18:13:50|378.4|373|378.6|373.2|378.66|373.26|378.4|373|23
1642443240000|2022-01-17 18:14:00|378.59|373.19|378.69|373.29|378.74|373.34|378.57|373.17|13
1642443250000|2022-01-17 18:14:10|378.74|373.34|378.72|373.32|378.77|373.37|378.72|373.32|7
1642443260000|2022-01-17 18:14:20|378.73|373.33|378.74|373.34|378.77|373.37|378.73|373.33|10
1642443270000|2022-01-17 18:14:30|378.77|373.37|378.77|373.37|378.78|373.38|378.76|373.36|5
1642443280000|2022-01-17 18:14:40|378.79|373.39|378.82|373.42|378.85|373.45|378.76|373.36|17
1642443290000|2022-01-17 18:14:50|378.83|373.43|378.76|373.36|378.83|373.43|378.76|373.36|10
1642443300000|2022-01-17 18:15:00|378.75|373.35|378.75|373.35|378.79|373.39|378.72|373.32|15
1642443310000|2022-01-17 18:15:10|378.74|373.34|378.63|373.23|378.74|373.34|378.56|373.16|26
1642443320000|2022-01-17 18:15:20|378.67|373.27|378.55|373.15|378.67|373.27|378.53|373.13|29
1642443330000|2022-01-17 18:15:30|378.56|373.16|378.4|373|378.56|373.16|378.39|372.99|28
1642443340000|2022-01-17 18:15:40|378.39|372.99|378.34|372.94|378.46|373.06|378.34|372.94|18
1642443350000|2022-01-17 18:15:50|378.33|372.93|378.16|372.76|378.33|372.93|378.12|372.72|16
1642443360000|2022-01-17 18:16:00|378.15|372.75|378.16|372.76|378.17|372.77|378.15|372.75|4
1642443370000|2022-01-17 18:16:10|378.17|372.77|378.24|372.84|378.24|372.84|378.16|372.76|9
1642443380000|2022-01-17 18:16:20|378.25|372.85|378.26|372.86|378.27|372.87|378.21|372.81|9
1642443390000|2022-01-17 18:16:30|378.27|372.87|378.42|373.02|378.53|373.13|378.26|372.86|27
1642443400000|2022-01-17 18:16:40|378.43|373.03|378.42|373.02|378.44|373.04|378.38|372.98|17
1642443410000|2022-01-17 18:16:50|378.41|373.01|378.44|373.04|378.47|373.07|378.39|372.99|19
1642443420000|2022-01-17 18:17:00|378.45|373.05|378.38|372.98|378.47|373.07|378.35|372.95|19
1642443430000|2022-01-17 18:17:10|378.37|372.97|378.31|372.91|378.37|372.97|378.31|372.91|6
1642443440000|2022-01-17 18:17:20|378.29|372.89|378.31|372.91|378.35|372.95|378.18|372.78|20
1642443450000|2022-01-17 18:17:30|378.3|372.9|378.33|372.93|378.38|372.98|378.3|372.9|16
1642443460000|2022-01-17 18:17:40|378.35|372.95|378.34|372.94|378.46|373.06|378.29|372.89|22
1642443470000|2022-01-17 18:17:50|378.35|372.95|378.39|372.99|378.39|372.99|378.3|372.9|18
1642443480000|2022-01-17 18:18:00|378.38|372.98|378.44|373.04|378.46|373.06|378.38|372.98|14
1642443490000|2022-01-17 18:18:10|378.42|373.02|378.52|373.12|378.52|373.12|378.42|373.02|10
1642443500000|2022-01-17 18:18:20|378.54|373.14|378.63|373.23|378.65|373.25|378.54|373.14|5
1642443510000|2022-01-17 18:18:30|378.65|373.25|378.7|373.3|378.7|373.3|378.62|373.22|14
1642443520000|2022-01-17 18:18:40|378.64|373.24|378.64|373.24|378.69|373.29|378.59|373.19|22
1642443530000|2022-01-17 18:18:50|378.65|373.25|378.63|373.23|378.74|373.34|378.58|373.18|27
1642443540000|2022-01-17 18:19:00|378.64|373.24|378.49|373.09|378.65|373.25|378.47|373.07|22
1642443550000|2022-01-17 18:19:10|378.48|373.08|378.44|373.04|378.49|373.09|378.43|373.03|10
1642443560000|2022-01-17 18:19:20|378.43|373.03|378.39|372.99|378.43|373.03|378.38|372.98|11
1642443570000|2022-01-17 18:19:30|378.36|372.96|378.1|372.7|378.36|372.96|378.1|372.7|20
1642443580000|2022-01-17 18:19:40|378.09|372.69|378.35|372.95|378.36|372.96|378.09|372.69|31
1642443590000|2022-01-17 18:19:50|378.31|372.91|378.27|372.87|378.35|372.95|378.25|372.85|26
1642443600000|2022-01-17 18:20:00|378.25|372.85|378.42|373.02|378.42|373.02|378.25|372.85|19
1642443610000|2022-01-17 18:20:10|378.38|372.98|378.12|372.72|378.46|373.06|378.07|372.67|31
1642443620000|2022-01-17 18:20:20|378.13|372.73|378.17|372.77|378.19|372.79|378.07|372.67|23
1642443630000|2022-01-17 18:20:30|378.15|372.75|378.02|372.62|378.17|372.77|378.01|372.61|25
1642443640000|2022-01-17 18:20:40|378.01|372.61|378.01|372.61|378.08|372.68|377.98|372.58|25
1642443650000|2022-01-17 18:20:50|378.02|372.62|377.82|372.42|378.02|372.62|377.77|372.37|29
1642443660000|2022-01-17 18:21:00|377.85|372.45|377.85|372.45|377.95|372.55|377.85|372.45|20
1642443670000|2022-01-17 18:21:10|377.87|372.47|377.84|372.44|377.88|372.48|377.82|372.42|28
1642443680000|2022-01-17 18:21:20|377.82|372.42|377.95|372.55|377.96|372.56|377.8|372.4|27
1642443690000|2022-01-17 18:21:30|377.93|372.53|377.98|372.58|378.04|372.64|377.91|372.51|19
1642443700000|2022-01-17 18:21:40|377.99|372.59|378.19|372.79|378.2|372.8|377.96|372.56|16
1642443710000|2022-01-17 18:21:50|378.2|372.8|378.15|372.75|378.2|372.8|378.15|372.75|18
1642443720000|2022-01-17 18:22:00|378.14|372.74|378.11|372.71|378.15|372.75|378.1|372.7|18
1642443730000|2022-01-17 18:22:10|378.12|372.72|378.26|372.86|378.26|372.86|378.11|372.71|17
1642443740000|2022-01-17 18:22:20|378.23|372.83|378.2|372.8|378.29|372.89|378.15|372.75|24
1642443750000|2022-01-17 18:22:30|378.17|372.77|378.19|372.79|378.22|372.82|378.13|372.73|15
1642443760000|2022-01-17 18:22:40|378.2|372.8|378.19|372.79|378.2|372.8|378.18|372.78|8
1642443770000|2022-01-17 18:22:50|378.18|372.78|378.21|372.81|378.22|372.82|378.18|372.78|9
1642443780000|2022-01-17 18:23:00|378.23|372.83|378.44|373.04|378.51|373.11|378.23|372.83|32
1642443790000|2022-01-17 18:23:10|378.42|373.02|378.38|372.98|378.48|373.08|378.38|372.98|12
1642443800000|2022-01-17 18:23:20|378.41|373.01|378.57|373.17|378.61|373.21|378.37|372.97|24
1642443810000|2022-01-17 18:23:30|378.56|373.16|378.6|373.2|378.6|373.2|378.55|373.15|17
1642443820000|2022-01-17 18:23:40|378.59|373.19|378.6|373.2|378.62|373.22|378.55|373.15|18
1642443830000|2022-01-17 18:23:50|378.61|373.21|378.53|373.13|378.61|373.21|378.51|373.11|21
1642443840000|2022-01-17 18:24:00|378.51|373.11|378.55|373.15|378.58|373.18|378.5|373.1|23
1642443850000|2022-01-17 18:24:10|378.56|373.16|378.74|373.34|378.75|373.35|378.56|373.16|18
1642443860000|2022-01-17 18:24:20|378.73|373.33|378.81|373.41|378.81|373.41|378.73|373.33|13
1642443870000|2022-01-17 18:24:30|378.83|373.43|378.92|373.52|378.92|373.52|378.83|373.43|22
1642443880000|2022-01-17 18:24:40|378.88|373.48|378.85|373.45|378.88|373.48|378.77|373.37|14
1642443890000|2022-01-17 18:24:50|378.84|373.44|378.83|373.43|378.85|373.45|378.8|373.4|11
1642443900000|2022-01-17 18:25:00|378.84|373.44|378.8|373.4|378.84|373.44|378.77|373.37|14
1642443910000|2022-01-17 18:25:10|378.77|373.37|378.78|373.38|378.82|373.42|378.74|373.34|11
1642443920000|2022-01-17 18:25:20|378.79|373.39|378.85|373.45|378.9|373.5|378.76|373.36|17
1642443930000|2022-01-17 18:25:30|378.86|373.46|378.79|373.39|378.86|373.46|378.79|373.39|10
1642443940000|2022-01-17 18:25:40|378.8|373.4|378.89|373.49|378.9|373.5|378.78|373.38|17
1642443950000|2022-01-17 18:25:50|378.9|373.5|378.88|373.48|378.9|373.5|378.88|373.48|2
1642443960000|2022-01-17 18:26:00|378.9|373.5|379.12|373.72|379.14|373.74|378.88|373.48|22
1642443970000|2022-01-17 18:26:10|379.09|373.69|379.12|373.72|379.14|373.74|379.06|373.66|18
1642443980000|2022-01-17 18:26:20|379.13|373.73|379.11|373.71|379.13|373.73|379.11|373.71|10
1642443990000|2022-01-17 18:26:30|379.15|373.75|379.13|373.73|379.15|373.75|379.11|373.71|23
1642444000000|2022-01-17 18:26:40|379.14|373.74|379.25|373.85|379.28|373.88|379.13|373.73|16
1642444010000|2022-01-17 18:26:50|379.2|373.8|379.17|373.77|379.2|373.8|379.13|373.73|17
1642444020000|2022-01-17 18:27:00|379.14|373.74|379.07|373.67|379.17|373.77|379.07|373.67|12
1642444030000|2022-01-17 18:27:10|379.06|373.66|379.09|373.69|379.09|373.69|379.05|373.65|13
1642444040000|2022-01-17 18:27:20|379.07|373.67|379.21|373.81|379.22|373.82|379.07|373.67|20
1642444050000|2022-01-17 18:27:30|379.22|373.82|379.31|373.91|379.32|373.92|379.2|373.8|19
1642444060000|2022-01-17 18:27:40|379.3|373.9|379.35|373.95|379.36|373.96|379.28|373.88|18
1642444070000|2022-01-17 18:27:50|379.37|373.97|379.37|373.97|379.38|373.98|379.37|373.97|7
1642444080000|2022-01-17 18:28:00|379.34|373.94|379.26|373.86|379.37|373.97|379.19|373.79|22
1642444090000|2022-01-17 18:28:10|379.25|373.85|379.21|373.81|379.26|373.86|379.2|373.8|18
1642444100000|2022-01-17 18:28:20|379.23|373.83|379.25|373.85|379.3|373.9|379.1|373.7|23
1642444110000|2022-01-17 18:28:30|379.22|373.82|379.15|373.75|379.22|373.82|379.11|373.71|16
1642444120000|2022-01-17 18:28:40|379.17|373.77|379.14|373.74|379.22|373.82|379.11|373.71|13
1642444130000|2022-01-17 18:28:50|379.17|373.77|379.16|373.76|379.19|373.79|379.13|373.73|9
1642444140000|2022-01-17 18:29:00|379.15|373.75|379.13|373.73|379.23|373.83|379.12|373.72|18
1642444150000|2022-01-17 18:29:10|379.15|373.75|379.14|373.74|379.17|373.77|379.12|373.72|26
1642444160000|2022-01-17 18:29:20|379.17|373.77|379.15|373.75|379.17|373.77|379.12|373.72|9
1642444170000|2022-01-17 18:29:30|379.2|373.8|379.18|373.78|379.2|373.8|379.15|373.75|13
1642444180000|2022-01-17 18:29:40|379.17|373.77|379.19|373.79|379.21|373.81|379.11|373.71|23
1642444190000|2022-01-17 18:29:50|379.17|373.77|379.17|373.77|379.21|373.81|379.14|373.74|20
1642444200000|2022-01-17 18:30:00|379.16|373.76|379.12|373.72|379.18|373.78|379.11|373.71|14
1642444210000|2022-01-17 18:30:10|379.13|373.73|378.95|373.55|379.13|373.73|378.82|373.42|23
1642444220000|2022-01-17 18:30:20|378.94|373.54|379.03|373.63|379.05|373.65|378.94|373.54|19
1642444230000|2022-01-17 18:30:30|379.02|373.62|379.12|373.72|379.12|373.72|379|373.6|18
1642444240000|2022-01-17 18:30:40|379.11|373.71|379.33|373.93|379.33|373.93|379.11|373.71|15
1642444250000|2022-01-17 18:30:50|379.31|373.91|379.39|373.99|379.39|373.99|379.31|373.91|23
1642444260000|2022-01-17 18:31:00|379.42|374.02|379.41|374.01|379.42|374.02|379.36|373.96|13
1642444270000|2022-01-17 18:31:10|379.38|373.98|379.39|373.99|379.42|374.02|379.37|373.97|15
1642444280000|2022-01-17 18:31:20|379.38|373.98|379.37|373.97|379.42|374.02|379.37|373.97|10
1642444290000|2022-01-17 18:31:30|379.38|373.98|379.44|374.04|379.44|374.04|379.35|373.95|11
1642444300000|2022-01-17 18:31:40|379.42|374.02|379.39|373.99|379.42|374.02|379.38|373.98|9
1642444310000|2022-01-17 18:31:50|379.38|373.98|379.45|374.05|379.46|374.06|379.38|373.98|11
1642444320000|2022-01-17 18:32:00|379.46|374.06|379.42|374.02|379.48|374.08|379.4|374|19
1642444330000|2022-01-17 18:32:10|379.43|374.03|379.43|374.03|379.43|374.03|379.37|373.97|17
1642444340000|2022-01-17 18:32:20|379.42|374.02|379.4|374|379.42|374.02|379.36|373.96|8
1642444350000|2022-01-17 18:32:30|379.37|373.97|379.37|373.97|379.42|374.02|379.34|373.94|10
1642444360000|2022-01-17 18:32:40|379.35|373.95|379.4|374|379.41|374.01|379.34|373.94|22
1642444370000|2022-01-17 18:32:50|379.41|374.01|379.41|374.01|379.43|374.03|379.39|373.99|12
1642444380000|2022-01-17 18:33:00|379.38|373.98|379.64|374.24|379.8|374.4|379.36|373.96|20
1642444390000|2022-01-17 18:33:10|379.62|374.22|379.6|374.2|379.65|374.25|379.56|374.16|9
1642444400000|2022-01-17 18:33:20|379.59|374.19|379.53|374.13|379.59|374.19|379.51|374.11|21
1642444410000|2022-01-17 18:33:30|379.54|374.14|379.58|374.18|379.58|374.18|379.54|374.14|4
1642444420000|2022-01-17 18:33:40|379.56|374.16|379.65|374.25|379.66|374.26|379.56|374.16|7
1642444430000|2022-01-17 18:33:50|379.62|374.22|379.61|374.21|379.65|374.25|379.61|374.21|15
1642444440000|2022-01-17 18:34:00|379.62|374.22|379.7|374.3|379.7|374.3|379.62|374.22|9
1642444450000|2022-01-17 18:34:10|379.69|374.29|379.7|374.3|379.71|374.31|379.65|374.25|12
1642444460000|2022-01-17 18:34:20|379.72|374.32|379.75|374.35|379.76|374.36|379.69|374.29|13
1642444470000|2022-01-17 18:34:30|379.74|374.34|379.67|374.27|379.75|374.35|379.66|374.26|17
1642444480000|2022-01-17 18:34:40|379.66|374.26|379.71|374.31|379.74|374.34|379.66|374.26|7
1642444490000|2022-01-17 18:34:50|379.67|374.27|379.66|374.26|379.67|374.27|379.65|374.25|3
1642444500000|2022-01-17 18:35:00|379.65|374.25|379.67|374.27|379.7|374.3|379.62|374.22|18
1642444510000|2022-01-17 18:35:10|379.65|374.25|379.71|374.31|379.73|374.33|379.64|374.24|11
1642444520000|2022-01-17 18:35:20|379.72|374.32|379.66|374.26|379.72|374.32|379.65|374.25|8
1642444530000|2022-01-17 18:35:30|379.67|374.27|379.7|374.3|379.7|374.3|379.62|374.22|15
1642444540000|2022-01-17 18:35:40|379.71|374.31|379.72|374.32|379.72|374.32|379.65|374.25|13
1642444550000|2022-01-17 18:35:50|379.73|374.33|379.73|374.33|379.73|374.33|379.71|374.31|5
1642444560000|2022-01-17 18:36:00|379.72|374.32|379.7|374.3|379.72|374.32|379.61|374.21|18
1642444570000|2022-01-17 18:36:10|379.69|374.29|379.69|374.29|379.73|374.33|379.69|374.29|7
1642444580000|2022-01-17 18:36:20|379.68|374.28|379.59|374.19|379.68|374.28|379.58|374.18|21
1642444590000|2022-01-17 18:36:30|379.6|374.2|379.61|374.21|379.65|374.25|379.58|374.18|15
1642444600000|2022-01-17 18:36:40|379.62|374.22|379.58|374.18|379.62|374.22|379.58|374.18|8
1642444610000|2022-01-17 18:36:50|379.59|374.19|379.57|374.17|379.63|374.23|379.56|374.16|14
1642444620000|2022-01-17 18:37:00|379.55|374.15|379.62|374.22|379.62|374.22|379.54|374.14|17
1642444630000|2022-01-17 18:37:10|379.61|374.21|379.62|374.22|379.63|374.23|379.61|374.21|4
1642444640000|2022-01-17 18:37:20|379.61|374.21|379.61|374.21|379.62|374.22|379.61|374.21|3
1642444650000|2022-01-17 18:37:30|379.62|374.22|379.62|374.22|379.62|374.22|379.61|374.21|9
1642444660000|2022-01-17 18:37:40|379.63|374.23|379.59|374.19|379.63|374.23|379.59|374.19|6
1642444670000|2022-01-17 18:37:50|379.6|374.2|379.48|374.08|379.62|374.22|379.45|374.05|20
1642444680000|2022-01-17 18:38:00|379.49|374.09|379.5|374.1|379.51|374.11|379.46|374.06|8
1642444690000|2022-01-17 18:38:10|379.49|374.09|379.48|374.08|379.49|374.09|379.47|374.07|5
1642444700000|2022-01-17 18:38:20|379.49|374.09|379.46|374.06|379.51|374.11|379.45|374.05|11
1642444710000|2022-01-17 18:38:30|379.47|374.07|379.38|373.98|379.48|374.08|379.35|373.95|25
1642444720000|2022-01-17 18:38:40|379.32|373.92|379.29|373.89|379.39|373.99|379.28|373.88|14
1642444730000|2022-01-17 18:38:50|379.3|373.9|379.26|373.86|379.32|373.92|379.26|373.86|6
1642444740000|2022-01-17 18:39:00|379.22|373.82|379.36|373.96|379.36|373.96|379.22|373.82|12
1642444750000|2022-01-17 18:39:10|379.35|373.95|379.51|374.11|379.51|374.11|379.35|373.95|9
1642444760000|2022-01-17 18:39:20|379.49|374.09|379.46|374.06|379.51|374.11|379.43|374.03|17
1642444770000|2022-01-17 18:39:30|379.48|374.08|379.46|374.06|379.48|374.08|379.45|374.05|6
1642444780000|2022-01-17 18:39:40|379.47|374.07|379.51|374.11|379.51|374.11|379.45|374.05|7
1642444790000|2022-01-17 18:39:50|379.5|374.1|379.46|374.06|379.55|374.15|379.45|374.05|7
1642444800000|2022-01-17 18:40:00|379.47|374.07|379.54|374.14|379.58|374.18|379.43|374.03|18
1642444810000|2022-01-17 18:40:10|379.52|374.12|379.5|374.1|379.55|374.15|379.46|374.06|14
1642444820000|2022-01-17 18:40:20|379.49|374.09|379.5|374.1|379.51|374.11|379.47|374.07|16
1642444830000|2022-01-17 18:40:30|379.51|374.11|379.5|374.1|379.51|374.11|379.48|374.08|16
1642444840000|2022-01-17 18:40:40|379.48|374.08|379.38|373.98|379.5|374.1|379.38|373.98|13
1642444850000|2022-01-17 18:40:50|379.39|373.99|379.39|373.99|379.4|374|379.36|373.96|22
1642444860000|2022-01-17 18:41:00|379.42|374.02|379.41|374.01|379.47|374.07|379.41|374.01|23
1642444870000|2022-01-17 18:41:10|379.42|374.02|379.43|374.03|379.44|374.04|379.4|374|7
1642444880000|2022-01-17 18:41:20|379.44|374.04|379.43|374.03|379.44|374.04|379.4|374|11
1642444890000|2022-01-17 18:41:30|379.42|374.02|379.36|373.96|379.42|374.02|379.35|373.95|10
1642444900000|2022-01-17 18:41:40|379.37|373.97|379.45|374.05|379.45|374.05|379.37|373.97|14
1642444910000|2022-01-17 18:41:50|379.44|374.04|379.42|374.02|379.44|374.04|379.42|374.02|3
1642444920000|2022-01-17 18:42:00|379.41|374.01|379.41|374.01|379.41|374.01|379.41|374.01|1
1642444930000|2022-01-17 18:42:10|379.42|374.02|379.53|374.13|379.53|374.13|379.42|374.02|13
1642444940000|2022-01-17 18:42:20|379.55|374.15|379.57|374.17|379.58|374.18|379.48|374.08|16
1642444950000|2022-01-17 18:42:30|379.52|374.12|379.59|374.19|379.59|374.19|379.47|374.07|16
1642444960000|2022-01-17 18:42:40|379.58|374.18|379.65|374.25|379.66|374.26|379.58|374.18|17
1642444970000|2022-01-17 18:42:50|379.7|374.3|379.65|374.25|379.7|374.3|379.63|374.23|8
1642444980000|2022-01-17 18:43:00|379.66|374.26|379.64|374.24|379.66|374.26|379.63|374.23|7
1642444990000|2022-01-17 18:43:10|379.6|374.2|379.59|374.19|379.61|374.21|379.52|374.12|15
1642445000000|2022-01-17 18:43:20|379.6|374.2|379.58|374.18|379.6|374.2|379.39|373.99|27
1642445010000|2022-01-17 18:43:30|379.6|374.2|379.68|374.28|379.68|374.28|379.6|374.2|12
1642445020000|2022-01-17 18:43:40|379.71|374.31|379.96|374.56|380|374.6|379.71|374.31|20
1642445030000|2022-01-17 18:43:50|379.95|374.55|380.08|374.68|380.12|374.72|379.94|374.54|21
1642445040000|2022-01-17 18:44:00|380.11|374.71|380.12|374.72|380.14|374.74|380.07|374.67|14
1642445050000|2022-01-17 18:44:10|380.15|374.75|380.13|374.73|380.15|374.75|380.11|374.71|6
1642445060000|2022-01-17 18:44:20|380.12|374.72|380.1|374.7|380.12|374.72|380.1|374.7|7
1642445070000|2022-01-17 18:44:30|380.11|374.71|380.1|374.7|380.18|374.78|380.08|374.68|14
1642445080000|2022-01-17 18:44:40|380.11|374.71|380.11|374.71|380.15|374.75|380.11|374.71|12
1642445090000|2022-01-17 18:44:50|380.12|374.72|380.11|374.71|380.14|374.74|380.05|374.65|11
1642445100000|2022-01-17 18:45:00|380.12|374.72|380.12|374.72|380.13|374.73|380.1|374.7|7
1642445110000|2022-01-17 18:45:10|380.11|374.71|380.15|374.75|380.16|374.76|380.09|374.69|10
1642445120000|2022-01-17 18:45:20|380.19|374.79|380.18|374.78|380.2|374.8|380.18|374.78|3
1642445130000|2022-01-17 18:45:30|380.2|374.8|380.2|374.8|380.2|374.8|380.19|374.79|3
1642445140000|2022-01-17 18:45:40|380.18|374.78|380.2|374.8|380.2|374.8|380.16|374.76|7
1642445150000|2022-01-17 18:45:50|380.21|374.81|380.34|374.94|380.38|374.98|380.21|374.81|22
1642445160000|2022-01-17 18:46:00|380.31|374.91|380.37|374.97|380.38|374.98|380.29|374.89|21
1642445170000|2022-01-17 18:46:10|380.33|374.93|380.31|374.91|380.35|374.95|380.3|374.9|15
1642445180000|2022-01-17 18:46:20|380.32|374.92|380.25|374.85|380.37|374.97|380.23|374.83|15
1642445190000|2022-01-17 18:46:30|380.26|374.86|380.3|374.9|380.3|374.9|380.18|374.78|19
1642445200000|2022-01-17 18:46:40|380.28|374.88|380.28|374.88|380.28|374.88|380.27|374.87|3
1642445210000|2022-01-17 18:46:50|380.29|374.89|380.29|374.89|380.31|374.91|380.29|374.89|6
1642445220000|2022-01-17 18:47:00|380.28|374.88|380.21|374.81|380.28|374.88|380.2|374.8|8
1642445230000|2022-01-17 18:47:10|380.24|374.84|380.34|374.94|380.34|374.94|380.23|374.83|9
1642445250000|2022-01-17 18:47:30|380.33|374.93|380.32|374.92|380.33|374.93|380.32|374.92|2
1642445260000|2022-01-17 18:47:40|380.33|374.93|380.34|374.94|380.36|374.96|380.33|374.93|12
1642445270000|2022-01-17 18:47:50|380.35|374.95|380.34|374.94|380.35|374.95|380.34|374.94|2
1642445280000|2022-01-17 18:48:00|380.33|374.93|380.37|374.97|380.37|374.97|380.31|374.91|17
1642445290000|2022-01-17 18:48:10|380.34|374.94|380.42|375.02|380.45|375.05|380.34|374.94|21
1642445300000|2022-01-17 18:48:20|380.43|375.03|380.65|375.25|380.65|375.25|380.43|375.03|18
1642445310000|2022-01-17 18:48:30|380.64|375.24|380.66|375.26|380.71|375.31|380.62|375.22|13
1642445320000|2022-01-17 18:48:40|380.65|375.25|380.63|375.23|380.68|375.28|380.63|375.23|10
1642445330000|2022-01-17 18:48:50|380.66|375.26|380.81|375.41|380.81|375.41|380.66|375.26|13
1642445340000|2022-01-17 18:49:00|380.74|375.34|380.75|375.35|380.75|375.35|380.73|375.33|16
1642445350000|2022-01-17 18:49:10|380.74|375.34|380.74|375.34|380.76|375.36|380.73|375.33|10
1642445360000|2022-01-17 18:49:20|380.75|375.35|380.76|375.36|380.8|375.4|380.72|375.32|18
1642445370000|2022-01-17 18:49:30|380.75|375.35|380.78|375.38|380.79|375.39|380.74|375.34|11
1642445380000|2022-01-17 18:49:40|380.76|375.36|380.84|375.44|380.9|375.5|380.76|375.36|21
1642445390000|2022-01-17 18:49:50|380.85|375.45|380.88|375.48|380.88|375.48|380.84|375.44|12
1642445400000|2022-01-17 18:50:00|380.9|375.5|380.96|375.56|380.99|375.59|380.89|375.49|17
1642445410000|2022-01-17 18:50:10|380.94|375.54|380.88|375.48|380.98|375.58|380.86|375.46|23
1642445420000|2022-01-17 18:50:20|380.9|375.5|380.91|375.51|380.92|375.52|380.88|375.48|8
1642445430000|2022-01-17 18:50:30|380.92|375.52|380.94|375.54|380.94|375.54|380.91|375.51|13
1642445440000|2022-01-17 18:50:40|380.92|375.52|380.92|375.52|380.93|375.53|380.92|375.52|5
1642445450000|2022-01-17 18:50:50|380.93|375.53|380.92|375.52|380.95|375.55|380.92|375.52|9
1642445460000|2022-01-17 18:51:00|380.93|375.53|380.92|375.52|380.93|375.53|380.91|375.51|13
1642445470000|2022-01-17 18:51:10|380.93|375.53|380.84|375.44|380.93|375.53|380.81|375.41|18
1642445480000|2022-01-17 18:51:20|380.86|375.46|380.85|375.45|380.86|375.46|380.85|375.45|4
1642445490000|2022-01-17 18:51:30|380.86|375.46|380.88|375.48|380.88|375.48|380.86|375.46|7
1642445500000|2022-01-17 18:51:40|380.87|375.47|380.89|375.49|380.89|375.49|380.87|375.47|8
1642445510000|2022-01-17 18:51:50|380.87|375.47|380.89|375.49|380.89|375.49|380.87|375.47|2
1642445520000|2022-01-17 18:52:00|380.88|375.48|380.88|375.48|380.89|375.49|380.87|375.47|6
1642445530000|2022-01-17 18:52:10|380.87|375.47|381.05|375.65|381.05|375.65|380.87|375.47|28
1642445540000|2022-01-17 18:52:20|380.99|375.59|381.01|375.61|381.02|375.62|380.92|375.52|20
1642445550000|2022-01-17 18:52:30|380.97|375.57|381|375.6|381.03|375.63|380.97|375.57|11
1642445560000|2022-01-17 18:52:40|381.02|375.62|381.01|375.61|381.02|375.62|380.96|375.56|18
1642445570000|2022-01-17 18:52:50|381|375.6|380.97|375.57|381.01|375.61|380.96|375.56|16
1642445580000|2022-01-17 18:53:00|380.95|375.55|380.96|375.56|380.97|375.57|380.94|375.54|7
1642445590000|2022-01-17 18:53:10|380.95|375.55|380.94|375.54|380.95|375.55|380.93|375.53|9
1642445600000|2022-01-17 18:53:20|380.95|375.55|380.95|375.55|380.95|375.55|380.93|375.53|13
1642445610000|2022-01-17 18:53:30|380.94|375.54|380.98|375.58|380.99|375.59|380.93|375.53|10
1642445620000|2022-01-17 18:53:40|380.97|375.57|380.97|375.57|380.99|375.59|380.97|375.57|9
1642445630000|2022-01-17 18:53:50|380.96|375.56|380.94|375.54|380.97|375.57|380.94|375.54|10
1642445640000|2022-01-17 18:54:00|380.93|375.53|381|375.6|381.01|375.61|380.93|375.53|12
1642445650000|2022-01-17 18:54:10|381.02|375.62|381.03|375.63|381.03|375.63|381.02|375.62|2
1642445660000|2022-01-17 18:54:20|381.02|375.62|381.03|375.63|381.03|375.63|381.02|375.62|4
1642445670000|2022-01-17 18:54:30|381.04|375.64|380.89|375.49|381.04|375.64|380.84|375.44|16
1642445680000|2022-01-17 18:54:40|380.88|375.48|380.98|375.58|380.98|375.58|380.88|375.48|14
1642445690000|2022-01-17 18:54:50|380.97|375.57|380.97|375.57|380.98|375.58|380.95|375.55|14
1642445700000|2022-01-17 18:55:00|380.96|375.56|381.06|375.66|381.06|375.66|380.96|375.56|24
1642445710000|2022-01-17 18:55:10|381.04|375.64|381.1|375.7|381.13|375.73|380.98|375.58|19
1642445720000|2022-01-17 18:55:20|381.09|375.69|381.04|375.64|381.13|375.73|381.02|375.62|22
1642445730000|2022-01-17 18:55:30|381.06|375.66|381.05|375.65|381.09|375.69|381.01|375.61|17
1642445740000|2022-01-17 18:55:40|381.02|375.62|381.08|375.68|381.08|375.68|381|375.6|29
1642445750000|2022-01-17 18:55:50|381.06|375.66|381.08|375.68|381.12|375.72|381.04|375.64|19
1642445760000|2022-01-17 18:56:00|381.07|375.67|381.02|375.62|381.08|375.68|381.02|375.62|10
1642445770000|2022-01-17 18:56:10|381.01|375.61|381.02|375.62|381.02|375.62|381.01|375.61|2
1642445790000|2022-01-17 18:56:30|381.01|375.61|381.05|375.65|381.06|375.66|380.99|375.59|14
1642445800000|2022-01-17 18:56:40|381.03|375.63|381.02|375.62|381.05|375.65|381.02|375.62|7
1642445810000|2022-01-17 18:56:50|381|375.6|380.97|375.57|381|375.6|380.97|375.57|7
1642445820000|2022-01-17 18:57:00|380.99|375.59|380.93|375.53|380.99|375.59|380.92|375.52|10
1642445830000|2022-01-17 18:57:10|380.94|375.54|380.94|375.54|380.96|375.56|380.91|375.51|15
1642445840000|2022-01-17 18:57:20|380.97|375.57|381.01|375.61|381.02|375.62|380.92|375.52|13
1642445850000|2022-01-17 18:57:30|380.99|375.59|380.95|375.55|381.02|375.62|380.95|375.55|12
1642445860000|2022-01-17 18:57:40|380.96|375.56|380.97|375.57|380.97|375.57|380.96|375.56|2
1642445870000|2022-01-17 18:57:50|380.96|375.56|380.97|375.57|380.97|375.57|380.95|375.55|4
1642445880000|2022-01-17 18:58:00|380.96|375.56|380.91|375.51|380.96|375.56|380.9|375.5|13
1642445890000|2022-01-17 18:58:10|380.9|375.5|380.95|375.55|380.96|375.56|380.89|375.49|13
1642445900000|2022-01-17 18:58:20|380.93|375.53|381|375.6|381.02|375.62|380.93|375.53|14
1642445910000|2022-01-17 18:58:30|380.99|375.59|381.01|375.61|381.02|375.62|380.97|375.57|7
1642445920000|2022-01-17 18:58:40|381|375.6|381.04|375.64|381.06|375.66|381|375.6|14
1642445930000|2022-01-17 18:58:50|381.03|375.63|381.03|375.63|381.04|375.64|381.02|375.62|6
1642445940000|2022-01-17 18:59:00|381.02|375.62|381|375.6|381.02|375.62|380.99|375.59|6
1642445950000|2022-01-17 18:59:10|381.01|375.61|381|375.6|381.01|375.61|380.99|375.59|6
1642445960000|2022-01-17 18:59:20|381.01|375.61|381.01|375.61|381.01|375.61|380.99|375.59|11
1642445970000|2022-01-17 18:59:30|381|375.6|380.96|375.56|381.01|375.61|380.95|375.55|12
1642445980000|2022-01-17 18:59:40|380.94|375.54|381.09|375.69|381.09|375.69|380.94|375.54|16
1642445990000|2022-01-17 18:59:50|381.08|375.68|381.08|375.68|381.09|375.69|381.06|375.66|12
1642446000000|2022-01-17 19:00:00|381.07|375.67|381.09|375.69|381.09|375.69|381.02|375.62|15
1642446010000|2022-01-17 19:00:10|381.08|375.68|381.07|375.67|381.08|375.68|381.07|375.67|6
1642446020000|2022-01-17 19:00:20|381.08|375.68|381.1|375.7|381.1|375.7|381.07|375.67|7
1642446030000|2022-01-17 19:00:30|381.09|375.69|381.08|375.68|381.09|375.69|381.08|375.68|2
1642446040000|2022-01-17 19:00:40|381.09|375.69|381.11|375.71|381.11|375.71|381.09|375.69|3
1642446050000|2022-01-17 19:00:50|381.12|375.72|381.12|375.72|381.12|375.72|381.12|375.72|1
1642446060000|2022-01-17 19:01:00|381.11|375.71|381.14|375.74|381.14|375.74|381.06|375.66|8
1642446070000|2022-01-17 19:01:10|381.11|375.71|381.11|375.71|381.18|375.78|381.06|375.66|9
1642446080000|2022-01-17 19:01:20|381.04|375.64|381.04|375.64|381.13|375.73|381.02|375.62|21
1642446090000|2022-01-17 19:01:30|381.06|375.66|381.01|375.61|381.06|375.66|381.01|375.61|13
1642446100000|2022-01-17 19:01:40|380.99|375.59|381.02|375.62|381.04|375.64|380.99|375.59|13
1642446110000|2022-01-17 19:01:50|381.01|375.61|380.95|375.55|381.02|375.62|380.91|375.51|23
1642446120000|2022-01-17 19:02:00|380.91|375.51|380.9|375.5|380.93|375.53|380.86|375.46|18
1642446130000|2022-01-17 19:02:10|380.86|375.46|380.86|375.46|380.89|375.49|380.85|375.45|16
1642446140000|2022-01-17 19:02:20|380.85|375.45|380.82|375.42|380.86|375.46|380.81|375.41|11
1642446150000|2022-01-17 19:02:30|380.81|375.41|380.82|375.42|380.82|375.42|380.81|375.41|2
1642446160000|2022-01-17 19:02:40|380.84|375.44|380.86|375.46|380.86|375.46|380.84|375.44|4
1642446170000|2022-01-17 19:02:50|380.85|375.45|380.87|375.47|380.87|375.47|380.85|375.45|5
1642446180000|2022-01-17 19:03:00|380.86|375.46|380.85|375.45|380.92|375.52|380.85|375.45|10
1642446190000|2022-01-17 19:03:10|380.86|375.46|381.05|375.65|381.14|375.74|380.85|375.45|20
1642446200000|2022-01-17 19:03:20|381.04|375.64|381.02|375.62|381.04|375.64|380.96|375.56|14
1642446210000|2022-01-17 19:03:30|381.04|375.64|380.99|375.59|381.05|375.65|380.99|375.59|17
1642446220000|2022-01-17 19:03:40|381|375.6|381.02|375.62|381.04|375.64|380.99|375.59|16
1642446230000|2022-01-17 19:03:50|381.05|375.65|381.04|375.64|381.08|375.68|381.01|375.61|21
1642446240000|2022-01-17 19:04:00|381.01|375.61|381.02|375.62|381.03|375.63|380.98|375.58|14
1642446250000|2022-01-17 19:04:10|381.01|375.61|380.99|375.59|381.03|375.63|380.99|375.59|4
1642446260000|2022-01-17 19:04:20|381.02|375.62|380.93|375.53|381.02|375.62|380.93|375.53|8
1642446270000|2022-01-17 19:04:30|380.92|375.52|380.99|375.59|380.99|375.59|380.92|375.52|12
1642446280000|2022-01-17 19:04:40|381|375.6|380.99|375.59|381|375.6|380.97|375.57|16
1642446290000|2022-01-17 19:04:50|380.97|375.57|381.01|375.61|381.01|375.61|380.97|375.57|6
1642446300000|2022-01-17 19:05:00|381|375.6|380.99|375.59|381|375.6|380.98|375.58|4
1642446310000|2022-01-17 19:05:10|381.01|375.61|381|375.6|381.01|375.61|380.96|375.56|13
1642446320000|2022-01-17 19:05:20|381.07|375.67|381.01|375.61|381.08|375.68|381.01|375.61|10
1642446330000|2022-01-17 19:05:30|381|375.6|380.98|375.58|381.03|375.63|380.97|375.57|10
1642446340000|2022-01-17 19:05:40|381.08|375.68|381.18|375.78|381.19|375.79|381.08|375.68|8
1642446350000|2022-01-17 19:05:50|381.19|375.79|381.2|375.8|381.2|375.8|381.17|375.77|6
1642446360000|2022-01-17 19:06:00|381.19|375.79|381.07|375.67|381.19|375.79|381.04|375.64|12
1642446370000|2022-01-17 19:06:10|381.08|375.68|381.04|375.64|381.08|375.68|381.03|375.63|10
1642446380000|2022-01-17 19:06:20|381.03|375.63|380.97|375.57|381.13|375.73|380.97|375.57|23
1642446390000|2022-01-17 19:06:30|380.96|375.56|380.94|375.54|380.97|375.57|380.94|375.54|9
1642446400000|2022-01-17 19:06:40|380.95|375.55|380.94|375.54|380.97|375.57|380.94|375.54|9
1642446410000|2022-01-17 19:06:50|380.93|375.53|380.93|375.53|380.94|375.54|380.9|375.5|11
1642446420000|2022-01-17 19:07:00|380.92|375.52|380.89|375.49|380.93|375.53|380.88|375.48|14
1642446430000|2022-01-17 19:07:10|380.9|375.5|380.91|375.51|380.91|375.51|380.9|375.5|6
1642446440000|2022-01-17 19:07:20|380.9|375.5|380.89|375.49|380.9|375.5|380.85|375.45|11
1642446450000|2022-01-17 19:07:30|380.88|375.48|380.89|375.49|380.89|375.49|380.88|375.48|2
1642446460000|2022-01-17 19:07:40|380.88|375.48|380.89|375.49|380.89|375.49|380.87|375.47|6
1642446470000|2022-01-17 19:07:50|380.88|375.48|380.86|375.46|380.9|375.5|380.86|375.46|9
1642446480000|2022-01-17 19:08:00|380.87|375.47|380.72|375.32|380.87|375.47|380.66|375.26|27
1642446490000|2022-01-17 19:08:10|380.71|375.31|380.62|375.22|380.74|375.34|380.62|375.22|13
1642446500000|2022-01-17 19:08:20|380.61|375.21|380.4|375|380.62|375.22|380.4|375|22
1642446510000|2022-01-17 19:08:30|380.38|374.98|380.45|375.05|380.48|375.08|380.36|374.96|25
1642446520000|2022-01-17 19:08:40|380.46|375.06|380.57|375.17|380.59|375.19|380.37|374.97|21
1642446530000|2022-01-17 19:08:50|380.56|375.16|380.55|375.15|380.6|375.2|380.54|375.14|19
1642446540000|2022-01-17 19:09:00|380.56|375.16|380.46|375.06|380.59|375.19|380.42|375.02|16
1642446550000|2022-01-17 19:09:10|380.49|375.09|380.52|375.12|380.55|375.15|380.48|375.08|12
1642446560000|2022-01-17 19:09:20|380.51|375.11|380.52|375.12|380.63|375.23|380.49|375.09|9
1642446570000|2022-01-17 19:09:30|380.62|375.22|380.63|375.23|380.71|375.31|380.49|375.09|9
1642446580000|2022-01-17 19:09:40|380.62|375.22|380.69|375.29|380.79|375.39|380.62|375.22|14
1642446590000|2022-01-17 19:09:50|380.68|375.28|380.71|375.31|380.72|375.32|380.67|375.27|12
1642446600000|2022-01-17 19:10:00|380.7|375.3|380.73|375.33|380.73|375.33|380.69|375.29|5
1642446610000|2022-01-17 19:10:10|380.72|375.32|380.65|375.25|380.73|375.33|380.65|375.25|22
1642446620000|2022-01-17 19:10:20|380.64|375.24|380.66|375.26|380.66|375.26|380.64|375.24|4
1642446630000|2022-01-17 19:10:30|380.65|375.25|380.62|375.22|380.65|375.25|380.61|375.21|8
1642446640000|2022-01-17 19:10:40|380.59|375.19|380.67|375.27|380.68|375.28|380.59|375.19|6
1642446650000|2022-01-17 19:10:50|380.66|375.26|380.66|375.26|380.69|375.29|380.65|375.25|13
1642446660000|2022-01-17 19:11:00|380.67|375.27|380.58|375.18|380.7|375.3|380.56|375.16|25
1642446670000|2022-01-17 19:11:10|380.59|375.19|380.62|375.22|380.64|375.24|380.58|375.18|20
1642446680000|2022-01-17 19:11:20|380.63|375.23|380.62|375.22|380.65|375.25|380.61|375.21|12
1642446690000|2022-01-17 19:11:30|380.61|375.21|380.62|375.22|380.64|375.24|380.61|375.21|6
1642446700000|2022-01-17 19:11:40|380.63|375.23|380.68|375.28|380.69|375.29|380.62|375.22|12
1642446710000|2022-01-17 19:11:50|380.67|375.27|380.68|375.28|380.68|375.28|380.66|375.26|5
1642446720000|2022-01-17 19:12:00|380.74|375.34|380.72|375.32|380.74|375.34|380.72|375.32|6
1642446730000|2022-01-17 19:12:10|380.74|375.34|380.73|375.33|380.75|375.35|380.67|375.27|14
1642446740000|2022-01-17 19:12:20|380.75|375.35|380.74|375.34|380.75|375.35|380.7|375.3|11
1642446750000|2022-01-17 19:12:30|380.73|375.33|380.78|375.38|380.85|375.45|380.73|375.33|16
1642446760000|2022-01-17 19:12:40|380.79|375.39|380.79|375.39|380.86|375.46|380.77|375.37|10
1642446770000|2022-01-17 19:12:50|380.78|375.38|380.79|375.39|380.87|375.47|380.77|375.37|18
1642446780000|2022-01-17 19:13:00|380.77|375.37|380.79|375.39|380.8|375.4|380.77|375.37|11
1642446790000|2022-01-17 19:13:10|380.77|375.37|380.84|375.44|380.84|375.44|380.77|375.37|17
1642446800000|2022-01-17 19:13:20|380.81|375.41|380.69|375.29|380.83|375.43|380.69|375.29|16
1642446810000|2022-01-17 19:13:30|380.71|375.31|380.78|375.38|380.85|375.45|380.7|375.3|29
1642446820000|2022-01-17 19:13:40|380.8|375.4|380.85|375.45|380.9|375.5|380.79|375.39|15
1642446830000|2022-01-17 19:13:50|380.89|375.49|380.88|375.48|380.93|375.53|380.85|375.45|19
1642446840000|2022-01-17 19:14:00|380.87|375.47|380.95|375.55|380.95|375.55|380.87|375.47|14
1642446850000|2022-01-17 19:14:10|380.94|375.54|380.99|375.59|381.01|375.61|380.93|375.53|10
1642446860000|2022-01-17 19:14:20|381.03|375.63|381|375.6|381.13|375.73|380.99|375.59|17
1642446870000|2022-01-17 19:14:30|381.01|375.61|381.03|375.63|381.04|375.64|381.01|375.61|11
1642446880000|2022-01-17 19:14:40|381.01|375.61|381.03|375.63|381.04|375.64|381|375.6|11
1642446890000|2022-01-17 19:14:50|381.02|375.62|381.02|375.62|381.03|375.63|381.01|375.61|5
1642446900000|2022-01-17 19:15:00|381.04|375.64|380.96|375.56|381.06|375.66|380.91|375.51|18
1642446910000|2022-01-17 19:15:10|380.94|375.54|380.97|375.57|380.97|375.57|380.94|375.54|4
1642446920000|2022-01-17 19:15:20|380.99|375.59|380.98|375.58|381|375.6|380.97|375.57|5
1642446940000|2022-01-17 19:15:40|381|375.6|380.97|375.57|381|375.6|380.97|375.57|4
1642446950000|2022-01-17 19:15:50|380.98|375.58|380.96|375.56|380.99|375.59|380.96|375.56|5
1642446960000|2022-01-17 19:16:00|380.99|375.59|381|375.6|381|375.6|380.93|375.53|17
1642446970000|2022-01-17 19:16:10|380.98|375.58|380.97|375.57|381.03|375.63|380.96|375.56|12
1642446980000|2022-01-17 19:16:20|380.98|375.58|380.97|375.57|380.98|375.58|380.97|375.57|2
1642446990000|2022-01-17 19:16:30|380.92|375.52|380.89|375.49|380.95|375.55|380.87|375.47|13
1642447000000|2022-01-17 19:16:40|380.9|375.5|380.9|375.5|380.92|375.52|380.89|375.49|6
1642447010000|2022-01-17 19:16:50|380.89|375.49|380.85|375.45|380.91|375.51|380.85|375.45|8
1642447020000|2022-01-17 19:17:00|380.86|375.46|380.83|375.43|380.88|375.48|380.82|375.42|14
1642447030000|2022-01-17 19:17:10|380.82|375.42|380.82|375.42|380.82|375.42|380.8|375.4|8
1642447040000|2022-01-17 19:17:20|380.83|375.43|380.84|375.44|380.84|375.44|380.82|375.42|4
1642447050000|2022-01-17 19:17:30|380.85|375.45|380.84|375.44|380.85|375.45|380.83|375.43|5
1642447060000|2022-01-17 19:17:40|380.82|375.42|380.85|375.45|380.85|375.45|380.81|375.41|12
1642447070000|2022-01-17 19:17:50|380.87|375.47|380.86|375.46|380.91|375.51|380.85|375.45|15
1642447080000|2022-01-17 19:18:00|380.85|375.45|380.81|375.41|380.85|375.45|380.77|375.37|16
1642447090000|2022-01-17 19:18:10|380.8|375.4|380.81|375.41|380.81|375.41|380.8|375.4|2
1642447100000|2022-01-17 19:18:20|380.82|375.42|380.81|375.41|380.82|375.42|380.81|375.41|2
1642447110000|2022-01-17 19:18:30|380.8|375.4|380.79|375.39|380.87|375.47|380.78|375.38|16
1642447120000|2022-01-17 19:18:40|380.81|375.41|380.82|375.42|380.82|375.42|380.81|375.41|4
1642447130000|2022-01-17 19:18:50|380.81|375.41|380.82|375.42|380.82|375.42|380.8|375.4|5
1642447140000|2022-01-17 19:19:00|380.8|375.4|380.85|375.45|380.87|375.47|380.8|375.4|12
1642447150000|2022-01-17 19:19:10|380.86|375.46|380.81|375.41|380.86|375.46|380.8|375.4|19
1642447160000|2022-01-17 19:19:20|380.8|375.4|380.8|375.4|380.81|375.41|380.8|375.4|3
1642447170000|2022-01-17 19:19:30|380.83|375.43|380.85|375.45|380.85|375.45|380.83|375.43|3
1642447180000|2022-01-17 19:19:40|380.82|375.42|380.79|375.39|380.82|375.42|380.79|375.39|3
1642447190000|2022-01-17 19:19:50|380.8|375.4|380.79|375.39|380.8|375.4|380.79|375.39|6
1642447200000|2022-01-17 19:20:00|380.81|375.41|380.8|375.4|380.82|375.42|380.79|375.39|7
1642447210000|2022-01-17 19:20:10|380.79|375.39|380.72|375.32|380.79|375.39|380.72|375.32|5
1642447220000|2022-01-17 19:20:20|380.74|375.34|380.72|375.32|380.74|375.34|380.72|375.32|5
1642447230000|2022-01-17 19:20:30|380.73|375.33|380.73|375.33|380.74|375.34|380.72|375.32|4
1642447250000|2022-01-17 19:20:50|380.7|375.3|380.66|375.26|380.7|375.3|380.66|375.26|9
1642447260000|2022-01-17 19:21:00|380.65|375.25|380.66|375.26|380.68|375.28|380.62|375.22|9
1642447270000|2022-01-17 19:21:10|380.64|375.24|380.55|375.15|380.67|375.27|380.52|375.12|22
1642447280000|2022-01-17 19:21:20|380.54|375.14|380.48|375.08|380.54|375.14|380.42|375.02|27
1642447290000|2022-01-17 19:21:30|380.47|375.07|380.42|375.02|380.5|375.1|380.41|375.01|15
1642447300000|2022-01-17 19:21:40|380.41|375.01|380.39|374.99|380.42|375.02|380.36|374.96|23
1642447310000|2022-01-17 19:21:50|380.38|374.98|380.4|375|380.41|375.01|380.33|374.93|14
1642447320000|2022-01-17 19:22:00|380.39|374.99|380.42|375.02|380.42|375.02|380.39|374.99|3
1642447330000|2022-01-17 19:22:10|380.39|374.99|380.45|375.05|380.45|375.05|380.39|374.99|6
1642447340000|2022-01-17 19:22:20|380.44|375.04|380.41|375.01|380.45|375.05|380.41|375.01|8
1642447350000|2022-01-17 19:22:30|380.4|375|380.39|374.99|380.42|375.02|380.39|374.99|10
1642447360000|2022-01-17 19:22:40|380.4|375|380.4|375|380.4|375|380.39|374.99|3
1642447370000|2022-01-17 19:22:50|380.41|375.01|380.44|375.04|380.44|375.04|380.4|375|7
1642447390000|2022-01-17 19:23:10|380.43|375.03|380.42|375.02|380.43|375.03|380.42|375.02|2
1642447400000|2022-01-17 19:23:20|380.41|375.01|380.42|375.02|380.42|375.02|380.41|375.01|4
1642447420000|2022-01-17 19:23:40|380.41|375.01|380.34|374.94|380.41|375.01|380.32|374.92|14
1642447430000|2022-01-17 19:23:50|380.33|374.93|380.32|374.92|380.34|374.94|380.31|374.91|6
1642447440000|2022-01-17 19:24:00|380.31|374.91|380.31|374.91|380.31|374.91|380.3|374.9|7
1642447450000|2022-01-17 19:24:10|380.3|374.9|380.3|374.9|380.31|374.91|380.29|374.89|7
1642447460000|2022-01-17 19:24:20|380.29|374.89|380.34|374.94|380.41|375.01|380.29|374.89|15
1642447470000|2022-01-17 19:24:30|380.37|374.97|380.34|374.94|380.41|375.01|380.34|374.94|11
1642447480000|2022-01-17 19:24:40|380.35|374.95|380.36|374.96|380.4|375|380.34|374.94|6
1642447490000|2022-01-17 19:24:50|380.35|374.95|380.39|374.99|380.39|374.99|380.34|374.94|6
1642447500000|2022-01-17 19:25:00|380.34|374.94|380.35|374.95|380.39|374.99|380.31|374.91|18
1642447510000|2022-01-17 19:25:10|380.34|374.94|380.38|374.98|380.38|374.98|380.33|374.93|10
1642447520000|2022-01-17 19:25:20|380.37|374.97|380.39|374.99|380.39|374.99|380.34|374.94|7
1642447530000|2022-01-17 19:25:30|380.38|374.98|380.37|374.97|380.39|374.99|380.36|374.96|6
1642447540000|2022-01-17 19:25:40|380.35|374.95|380.33|374.93|380.35|374.95|380.32|374.92|9
1642447550000|2022-01-17 19:25:50|380.32|374.92|380.32|374.92|380.33|374.93|380.3|374.9|12
1642447560000|2022-01-17 19:26:00|380.33|374.93|380.33|374.93|380.34|374.94|380.31|374.91|13
1642447570000|2022-01-17 19:26:10|380.34|374.94|380.28|374.88|380.34|374.94|380.28|374.88|22
1642447580000|2022-01-17 19:26:20|380.29|374.89|380.27|374.87|380.31|374.91|380.27|374.87|15
1642447590000|2022-01-17 19:26:30|380.3|374.9|380.27|374.87|380.3|374.9|380.27|374.87|7
1642447600000|2022-01-17 19:26:40|380.24|374.84|380.27|374.87|380.27|374.87|380.24|374.84|10
1642447610000|2022-01-17 19:26:50|380.23|374.83|380.2|374.8|380.23|374.83|380.19|374.79|8
1642447620000|2022-01-17 19:27:00|380.21|374.81|380.41|375.01|380.41|375.01|380.2|374.8|17
1642447630000|2022-01-17 19:27:10|380.42|375.02|380.54|375.14|380.54|375.14|380.41|375.01|9
1642447640000|2022-01-17 19:27:20|380.56|375.16|380.45|375.05|380.56|375.16|380.45|375.05|9
1642447650000|2022-01-17 19:27:30|380.46|375.06|380.51|375.11|380.52|375.12|380.45|375.05|14
1642447660000|2022-01-17 19:27:40|380.49|375.09|380.49|375.09|380.49|375.09|380.48|375.08|5
1642447670000|2022-01-17 19:27:50|380.51|375.11|380.52|375.12|380.52|375.12|380.51|375.11|2
1642447680000|2022-01-17 19:28:00|380.5|375.1|380.51|375.11|380.54|375.14|380.5|375.1|10
1642447690000|2022-01-17 19:28:10|380.53|375.13|380.53|375.13|380.53|375.13|380.49|375.09|7
1642447700000|2022-01-17 19:28:20|380.52|375.12|380.65|375.25|380.66|375.26|380.52|375.12|11
1642447710000|2022-01-17 19:28:30|380.63|375.23|380.59|375.19|380.65|375.25|380.59|375.19|4
1642447720000|2022-01-17 19:28:40|380.66|375.26|380.59|375.19|380.66|375.26|380.59|375.19|2
1642447730000|2022-01-17 19:28:50|380.66|375.26|380.5|375.1|380.66|375.26|380.5|375.1|9
1642447740000|2022-01-17 19:29:00|380.52|375.12|380.52|375.12|380.52|375.12|380.5|375.1|4
1642447750000|2022-01-17 19:29:10|380.51|375.11|380.57|375.17|380.65|375.25|380.48|375.08|22
1642447760000|2022-01-17 19:29:20|380.58|375.18|380.59|375.19|380.61|375.21|380.5|375.1|21
1642447770000|2022-01-17 19:29:30|380.58|375.18|380.57|375.17|380.58|375.18|380.55|375.15|9
1642447780000|2022-01-17 19:29:40|380.56|375.16|380.56|375.16|380.59|375.19|380.54|375.14|9
1642447790000|2022-01-17 19:29:50|380.58|375.18|380.56|375.16|380.59|375.19|380.55|375.15|9
1642447800000|2022-01-17 19:30:00|380.55|375.15|380.55|375.15|380.55|375.15|380.54|375.14|3
1642447810000|2022-01-17 19:30:10|380.54|375.14|380.51|375.11|380.54|375.14|380.49|375.09|12
1642447820000|2022-01-17 19:30:20|380.49|375.09|380.48|375.08|380.49|375.09|380.48|375.08|2
1642447830000|2022-01-17 19:30:30|380.49|375.09|380.48|375.08|380.5|375.1|380.48|375.08|6
1642447840000|2022-01-17 19:30:40|380.47|375.07|380.48|375.08|380.48|375.08|380.47|375.07|2
1642447850000|2022-01-17 19:30:50|380.49|375.09|380.47|375.07|380.51|375.11|380.44|375.04|8
1642447860000|2022-01-17 19:31:00|380.46|375.06|380.39|374.99|380.47|375.07|380.39|374.99|10
1642447870000|2022-01-17 19:31:10|380.4|375|380.37|374.97|380.4|375|380.37|374.97|4
1642447880000|2022-01-17 19:31:20|380.38|374.98|380.42|375.02|380.44|375.04|380.37|374.97|10
1642447890000|2022-01-17 19:31:30|380.41|375.01|380.41|375.01|380.43|375.03|380.4|375|8
1642447900000|2022-01-17 19:31:40|380.43|375.03|380.54|375.14|380.55|375.15|380.43|375.03|14
1642447910000|2022-01-17 19:31:50|380.53|375.13|380.52|375.12|380.55|375.15|380.51|375.11|12
1642447920000|2022-01-17 19:32:00|380.51|375.11|380.58|375.18|380.58|375.18|380.51|375.11|11
1642447930000|2022-01-17 19:32:10|380.54|375.14|380.74|375.34|380.74|375.34|380.54|375.14|17
1642447940000|2022-01-17 19:32:20|380.76|375.36|380.67|375.27|380.76|375.36|380.64|375.24|13
1642447950000|2022-01-17 19:32:30|380.65|375.25|380.68|375.28|380.72|375.32|380.63|375.23|18
1642447960000|2022-01-17 19:32:40|380.72|375.32|380.66|375.26|380.73|375.33|380.66|375.26|15
1642447970000|2022-01-17 19:32:50|380.68|375.28|380.67|375.27|380.69|375.29|380.66|375.26|10
1642447980000|2022-01-17 19:33:00|380.68|375.28|380.65|375.25|380.68|375.28|380.6|375.2|14
1642447990000|2022-01-17 19:33:10|380.67|375.27|380.7|375.3|380.74|375.34|380.67|375.27|18
1642448000000|2022-01-17 19:33:20|380.69|375.29|380.69|375.29|380.73|375.33|380.68|375.28|16
1642448010000|2022-01-17 19:33:30|380.67|375.27|380.75|375.35|380.76|375.36|380.67|375.27|10
1642448020000|2022-01-17 19:33:40|380.73|375.33|380.74|375.34|380.74|375.34|380.73|375.33|2
1642448030000|2022-01-17 19:33:50|380.7|375.3|380.72|375.32|380.72|375.32|380.69|375.29|8
1642448040000|2022-01-17 19:34:00|380.73|375.33|380.85|375.45|380.86|375.46|380.71|375.31|19
1642448050000|2022-01-17 19:34:10|380.86|375.46|380.86|375.46|380.89|375.49|380.75|375.35|18
1642448060000|2022-01-17 19:34:20|380.79|375.39|380.78|375.38|380.82|375.42|380.78|375.38|13
1642448070000|2022-01-17 19:34:30|380.79|375.39|380.89|375.49|380.89|375.49|380.79|375.39|12
1642448080000|2022-01-17 19:34:40|380.91|375.51|380.91|375.51|380.93|375.53|380.91|375.51|12
1642448090000|2022-01-17 19:34:50|380.92|375.52|380.91|375.51|380.92|375.52|380.91|375.51|2
1642448100000|2022-01-17 19:35:00|380.93|375.53|380.93|375.53|380.94|375.54|380.93|375.53|5
1642448110000|2022-01-17 19:35:10|380.94|375.54|380.95|375.55|380.95|375.55|380.94|375.54|6
1642448120000|2022-01-17 19:35:20|380.98|375.58|380.97|375.57|380.98|375.58|380.97|375.57|2
1642448130000|2022-01-17 19:35:30|380.96|375.56|380.94|375.54|380.98|375.58|380.94|375.54|6
1642448140000|2022-01-17 19:35:40|380.96|375.56|380.96|375.56|380.96|375.56|380.95|375.55|5
1642448150000|2022-01-17 19:35:50|380.95|375.55|380.96|375.56|381|375.6|380.93|375.53|20
1642448160000|2022-01-17 19:36:00|380.97|375.57|381.06|375.66|381.06|375.66|380.97|375.57|4
1642448170000|2022-01-17 19:36:10|381.05|375.65|380.99|375.59|381.07|375.67|380.97|375.57|19
1642448180000|2022-01-17 19:36:20|381|375.6|381|375.6|381.01|375.61|380.98|375.58|6
1642448190000|2022-01-17 19:36:30|381.01|375.61|381.06|375.66|381.06|375.66|380.98|375.58|7
1642448200000|2022-01-17 19:36:40|381.08|375.68|381.05|375.65|381.08|375.68|381.02|375.62|10
1642448210000|2022-01-17 19:36:50|381.04|375.64|380.97|375.57|381.07|375.67|380.96|375.56|17
1642448220000|2022-01-17 19:37:00|380.98|375.58|380.97|375.57|380.99|375.59|380.97|375.57|14
1642448230000|2022-01-17 19:37:10|380.94|375.54|381.04|375.64|381.04|375.64|380.94|375.54|6
1642448250000|2022-01-17 19:37:30|381.03|375.63|381.03|375.63|381.04|375.64|381.03|375.63|5
1642448260000|2022-01-17 19:37:40|381.04|375.64|381.07|375.67|381.08|375.68|381.03|375.63|6
1642448270000|2022-01-17 19:37:50|381.09|375.69|381.04|375.64|381.12|375.72|381.02|375.62|17
1642448280000|2022-01-17 19:38:00|380.99|375.59|381.02|375.62|381.03|375.63|380.99|375.59|6
1642448290000|2022-01-17 19:38:10|381.03|375.63|380.97|375.57|381.03|375.63|380.96|375.56|9
1642448300000|2022-01-17 19:38:20|380.98|375.58|380.98|375.58|381.02|375.62|380.98|375.58|14
1642448310000|2022-01-17 19:38:30|380.99|375.59|380.99|375.59|381.01|375.61|380.98|375.58|7
1642448320000|2022-01-17 19:38:40|381|375.6|381|375.6|381|375.6|381|375.6|1
1642448330000|2022-01-17 19:38:50|380.99|375.59|381|375.6|381|375.6|380.98|375.58|6
1642448340000|2022-01-17 19:39:00|380.98|375.58|381.02|375.62|381.05|375.65|380.97|375.57|26
1642448350000|2022-01-17 19:39:10|381.04|375.64|381.01|375.61|381.05|375.65|380.99|375.59|16
1642448360000|2022-01-17 19:39:20|381|375.6|381|375.6|381|375.6|381|375.6|1
1642448370000|2022-01-17 19:39:30|380.99|375.59|381|375.6|381.01|375.61|380.99|375.59|4
1642448380000|2022-01-17 19:39:40|381.01|375.61|381.02|375.62|381.03|375.63|380.98|375.58|11
1642448390000|2022-01-17 19:39:50|381.03|375.63|381.02|375.62|381.05|375.65|381.02|375.62|9
1642448400000|2022-01-17 19:40:00|381.01|375.61|381|375.6|381.02|375.62|381|375.6|4
1642448410000|2022-01-17 19:40:10|381.01|375.61|381.02|375.62|381.03|375.63|381.01|375.61|7
1642448420000|2022-01-17 19:40:20|381.03|375.63|381.04|375.64|381.05|375.65|381.03|375.63|4
1642448430000|2022-01-17 19:40:30|381.06|375.66|381.09|375.69|381.09|375.69|381.05|375.65|7
1642448440000|2022-01-17 19:40:40|381.07|375.67|381.13|375.73|381.13|375.73|381.03|375.63|15
1642448450000|2022-01-17 19:40:50|381.09|375.69|381.1|375.7|381.13|375.73|381.09|375.69|6
1642448460000|2022-01-17 19:41:00|381.09|375.69|381.06|375.66|381.1|375.7|381.06|375.66|5
1642448470000|2022-01-17 19:41:10|381.07|375.67|380.93|375.53|381.07|375.67|380.84|375.44|19
1642448480000|2022-01-17 19:41:20|380.95|375.55|380.93|375.53|380.97|375.57|380.92|375.52|22
1642448490000|2022-01-17 19:41:30|380.95|375.55|380.93|375.53|380.96|375.56|380.92|375.52|5
1642448500000|2022-01-17 19:41:40|380.92|375.52|380.91|375.51|380.93|375.53|380.87|375.47|10
1642448510000|2022-01-17 19:41:50|380.92|375.52|380.92|375.52|380.92|375.52|380.92|375.52|1
1642448520000|2022-01-17 19:42:00|380.91|375.51|380.92|375.52|380.92|375.52|380.91|375.51|2
1642448540000|2022-01-17 19:42:20|380.9|375.5|380.89|375.49|380.91|375.51|380.89|375.49|5
1642448550000|2022-01-17 19:42:30|380.86|375.46|380.93|375.53|380.93|375.53|380.83|375.43|11
1642448560000|2022-01-17 19:42:40|380.92|375.52|380.93|375.53|380.95|375.55|380.91|375.51|12
1642448570000|2022-01-17 19:42:50|380.96|375.56|380.93|375.53|380.96|375.56|380.93|375.53|4
1642448580000|2022-01-17 19:43:00|380.94|375.54|380.91|375.51|380.94|375.54|380.9|375.5|5
1642448590000|2022-01-17 19:43:10|380.9|375.5|380.92|375.52|380.92|375.52|380.9|375.5|7
1642448600000|2022-01-17 19:43:20|380.9|375.5|380.94|375.54|380.96|375.56|380.9|375.5|5
1642448610000|2022-01-17 19:43:30|380.96|375.56|380.93|375.53|380.99|375.59|380.93|375.53|7
1642448620000|2022-01-17 19:43:40|380.92|375.52|380.9|375.5|380.92|375.52|380.89|375.49|6
1642448640000|2022-01-17 19:44:00|380.89|375.49|380.91|375.51|380.91|375.51|380.88|375.48|6
1642448650000|2022-01-17 19:44:10|380.92|375.52|380.96|375.56|380.96|375.56|380.92|375.52|3
1642448660000|2022-01-17 19:44:20|380.94|375.54|380.94|375.54|380.97|375.57|380.93|375.53|4
1642448670000|2022-01-17 19:44:30|380.96|375.56|380.98|375.58|380.98|375.58|380.85|375.45|11
1642448680000|2022-01-17 19:44:40|380.99|375.59|381.02|375.62|381.06|375.66|380.99|375.59|15
1642448690000|2022-01-17 19:44:50|380.96|375.56|381.01|375.61|381.08|375.68|380.96|375.56|15
1642448700000|2022-01-17 19:45:00|381.04|375.64|380.99|375.59|381.04|375.64|380.95|375.55|25
1642448710000|2022-01-17 19:45:10|380.98|375.58|380.76|375.36|381.04|375.64|380.76|375.36|28
1642448720000|2022-01-17 19:45:20|380.85|375.45|380.83|375.43|380.85|375.45|380.82|375.42|4
1642448730000|2022-01-17 19:45:30|380.82|375.42|380.82|375.42|380.85|375.45|380.81|375.41|8
1642448740000|2022-01-17 19:45:40|380.8|375.4|380.84|375.44|380.85|375.45|380.8|375.4|7
1642448750000|2022-01-17 19:45:50|380.83|375.43|380.89|375.49|380.95|375.55|380.82|375.42|17
1642448760000|2022-01-17 19:46:00|380.88|375.48|380.82|375.42|380.88|375.48|380.79|375.39|15
1642448770000|2022-01-17 19:46:10|380.83|375.43|380.78|375.38|380.83|375.43|380.78|375.38|13
1642448780000|2022-01-17 19:46:20|380.8|375.4|380.82|375.42|380.82|375.42|380.75|375.35|11
1642448790000|2022-01-17 19:46:30|380.81|375.41|380.83|375.43|380.87|375.47|380.76|375.36|19
1642448800000|2022-01-17 19:46:40|380.84|375.44|380.84|375.44|380.84|375.44|380.83|375.43|5
1642448810000|2022-01-17 19:46:50|380.85|375.45|380.8|375.4|380.85|375.45|380.8|375.4|13
1642448840000|2022-01-17 19:47:20|380.79|375.39|380.76|375.36|380.79|375.39|380.76|375.36|3
1642448850000|2022-01-17 19:47:30|380.77|375.37|380.82|375.42|380.82|375.42|380.77|375.37|9
1642448860000|2022-01-17 19:47:40|380.81|375.41|380.84|375.44|380.85|375.45|380.81|375.41|6
1642448870000|2022-01-17 19:47:50|380.83|375.43|380.86|375.46|380.87|375.47|380.83|375.43|6
1642448880000|2022-01-17 19:48:00|380.87|375.47|380.86|375.46|380.87|375.47|380.85|375.45|6
1642448900000|2022-01-17 19:48:20|380.88|375.48|380.88|375.48|380.9|375.5|380.87|375.47|9
1642448910000|2022-01-17 19:48:30|380.87|375.47|380.83|375.43|380.88|375.48|380.83|375.43|6
1642448930000|2022-01-17 19:48:50|380.84|375.44|380.77|375.37|380.84|375.44|380.76|375.36|17
1642448940000|2022-01-17 19:49:00|380.79|375.39|380.78|375.38|380.79|375.39|380.78|375.38|4
1642448950000|2022-01-17 19:49:10|380.77|375.37|380.86|375.46|380.86|375.46|380.77|375.37|10
1642448960000|2022-01-17 19:49:20|380.85|375.45|380.8|375.4|380.85|375.45|380.8|375.4|5
1642448970000|2022-01-17 19:49:30|380.79|375.39|380.8|375.4|380.81|375.41|380.78|375.38|8
1642448980000|2022-01-17 19:49:40|380.82|375.42|380.83|375.43|380.84|375.44|380.82|375.42|4
1642448990000|2022-01-17 19:49:50|380.85|375.45|380.84|375.44|380.85|375.45|380.84|375.44|4
1642449000000|2022-01-17 19:50:00|380.83|375.43|380.85|375.45|380.85|375.45|380.83|375.43|7
1642449010000|2022-01-17 19:50:10|380.84|375.44|380.81|375.41|380.85|375.45|380.81|375.41|10
1642449020000|2022-01-17 19:50:20|380.82|375.42|380.82|375.42|380.82|375.42|380.8|375.4|6
1642449030000|2022-01-17 19:50:30|380.83|375.43|380.89|375.49|380.89|375.49|380.83|375.43|8
1642449050000|2022-01-17 19:50:50|380.93|375.53|380.98|375.58|381.05|375.65|380.93|375.53|16
1642449060000|2022-01-17 19:51:00|380.97|375.57|380.96|375.56|381|375.6|380.96|375.56|10
1642449070000|2022-01-17 19:51:10|380.95|375.55|381.01|375.61|381.01|375.61|380.94|375.54|14
1642449080000|2022-01-17 19:51:20|381.02|375.62|381|375.6|381.04|375.64|381|375.6|11
1642449090000|2022-01-17 19:51:30|381.01|375.61|381.05|375.65|381.05|375.65|381|375.6|12
1642449100000|2022-01-17 19:51:40|381.04|375.64|381.05|375.65|381.08|375.68|381.01|375.61|12
1642449110000|2022-01-17 19:51:50|381.06|375.66|381.05|375.65|381.06|375.66|381.05|375.65|4
1642449120000|2022-01-17 19:52:00|381.07|375.67|381.05|375.65|381.1|375.7|381.05|375.65|7
1642449130000|2022-01-17 19:52:10|381.08|375.68|381.05|375.65|381.08|375.68|381.05|375.65|9
1642449140000|2022-01-17 19:52:20|381.04|375.64|381.03|375.63|381.07|375.67|381.03|375.63|7
1642449150000|2022-01-17 19:52:30|381.05|375.65|381.04|375.64|381.07|375.67|381.03|375.63|6
1642449160000|2022-01-17 19:52:40|381.02|375.62|381.04|375.64|381.05|375.65|380.98|375.58|18
1642449170000|2022-01-17 19:52:50|381.01|375.61|381.01|375.61|381.05|375.65|381.01|375.61|6
1642449180000|2022-01-17 19:53:00|381.02|375.62|380.98|375.58|381.03|375.63|380.98|375.58|12
1642449190000|2022-01-17 19:53:10|380.99|375.59|381.01|375.61|381.02|375.62|380.98|375.58|14
1642449200000|2022-01-17 19:53:20|381|375.6|381.08|375.68|381.08|375.68|381|375.6|14
1642449210000|2022-01-17 19:53:30|381.07|375.67|381.03|375.63|381.09|375.69|381.03|375.63|19
1642449220000|2022-01-17 19:53:40|381.04|375.64|381.06|375.66|381.06|375.66|381.01|375.61|14
1642449230000|2022-01-17 19:53:50|381.05|375.65|381.08|375.68|381.08|375.68|381.04|375.64|9
1642449240000|2022-01-17 19:54:00|381.06|375.66|381.08|375.68|381.1|375.7|381.06|375.66|12
1642449250000|2022-01-17 19:54:10|381.07|375.67|381.03|375.63|381.08|375.68|381.03|375.63|15
1642449260000|2022-01-17 19:54:20|381.04|375.64|381.08|375.68|381.1|375.7|381.03|375.63|13
1642449270000|2022-01-17 19:54:30|381.09|375.69|381.07|375.67|381.09|375.69|381.06|375.66|13
1642449280000|2022-01-17 19:54:40|381.09|375.69|381.11|375.71|381.11|375.71|381.05|375.65|12
1642449290000|2022-01-17 19:54:50|381.1|375.7|381.12|375.72|381.13|375.73|381.1|375.7|16
1642449300000|2022-01-17 19:55:00|381.11|375.71|381.21|375.81|381.22|375.82|381.11|375.71|15
1642449310000|2022-01-17 19:55:10|381.2|375.8|381.16|375.76|381.22|375.82|381.16|375.76|18
1642449320000|2022-01-17 19:55:20|381.17|375.77|381.21|375.81|381.21|375.81|381.16|375.76|11
1642449330000|2022-01-17 19:55:30|381.22|375.82|381.22|375.82|381.24|375.84|381.19|375.79|20
1642449340000|2022-01-17 19:55:40|381.23|375.83|381.29|375.89|381.29|375.89|381.22|375.82|7
1642449350000|2022-01-17 19:55:50|381.28|375.88|381.29|375.89|381.3|375.9|381.27|375.87|13
1642449360000|2022-01-17 19:56:00|381.28|375.88|381.26|375.86|381.29|375.89|381.25|375.85|9
1642449370000|2022-01-17 19:56:10|381.23|375.83|381.16|375.76|381.24|375.84|381.16|375.76|7
1642449380000|2022-01-17 19:56:20|381.18|375.78|381.18|375.78|381.18|375.78|381.14|375.74|17
1642449390000|2022-01-17 19:56:30|381.14|375.74|381.15|375.75|381.15|375.75|381.1|375.7|14
1642449400000|2022-01-17 19:56:40|381.14|375.74|381.12|375.72|381.15|375.75|381.04|375.64|18
1642449410000|2022-01-17 19:56:50|381.14|375.74|380.97|375.57|381.14|375.74|380.9|375.5|25
1642449420000|2022-01-17 19:57:00|380.96|375.56|380.95|375.55|380.98|375.58|380.95|375.55|11
1642449430000|2022-01-17 19:57:10|380.96|375.56|381.05|375.65|381.05|375.65|380.96|375.56|7
1642449440000|2022-01-17 19:57:20|381.06|375.66|381.05|375.65|381.08|375.68|381.05|375.65|4
1642449450000|2022-01-17 19:57:30|381.01|375.61|381.08|375.68|381.13|375.73|380.99|375.59|19
1642449460000|2022-01-17 19:57:40|381.07|375.67|381.03|375.63|381.2|375.8|381.03|375.63|26
1642449470000|2022-01-17 19:57:50|381.04|375.64|381.06|375.66|381.07|375.67|381.04|375.64|6
1642449480000|2022-01-17 19:58:00|381.07|375.67|381.06|375.66|381.07|375.67|381.05|375.65|6
1642449490000|2022-01-17 19:58:10|381.07|375.67|381.09|375.69|381.09|375.69|381.06|375.66|5
1642449510000|2022-01-17 19:58:30|381.08|375.68|381.08|375.68|381.08|375.68|381.08|375.68|1
1642449520000|2022-01-17 19:58:40|381.06|375.66|381.02|375.62|381.06|375.66|380.99|375.59|12
1642449530000|2022-01-17 19:58:50|381.03|375.63|381.02|375.62|381.04|375.64|381|375.6|8
1642449540000|2022-01-17 19:59:00|381.01|375.61|381.01|375.61|381.05|375.65|380.98|375.58|6
1642449550000|2022-01-17 19:59:10|380.98|375.58|380.97|375.57|381.05|375.65|380.97|375.57|7
1642449560000|2022-01-17 19:59:20|381|375.6|381.01|375.61|381.02|375.62|381|375.6|4
1642449570000|2022-01-17 19:59:30|380.99|375.59|380.99|375.59|380.99|375.59|380.99|375.59|1
1642449580000|2022-01-17 19:59:40|380.97|375.57|380.92|375.52|380.99|375.59|380.87|375.47|10
1642449590000|2022-01-17 19:59:50|380.88|375.48|380.9|375.5|380.92|375.52|380.86|375.46|6
1642449600000|2022-01-17 20:00:00|380.93|375.53|380.85|375.45|380.93|375.53|380.8|375.4|17
1642449610000|2022-01-17 20:00:10|380.84|375.44|380.8|375.4|380.89|375.49|380.8|375.4|22
1642449620000|2022-01-17 20:00:20|380.86|375.46|380.86|375.46|380.9|375.5|380.79|375.39|9
1642449630000|2022-01-17 20:00:30|380.89|375.49|380.95|375.55|381.02|375.62|380.88|375.48|25
1642449640000|2022-01-17 20:00:40|380.93|375.53|380.92|375.52|380.95|375.55|380.91|375.51|18
1642449650000|2022-01-17 20:00:50|380.9|375.5|380.93|375.53|380.94|375.54|380.9|375.5|10
1642449660000|2022-01-17 20:01:00|380.94|375.54|381.06|375.66|381.07|375.67|380.94|375.54|21
1642449670000|2022-01-17 20:01:10|381.13|375.73|381.03|375.63|381.13|375.73|381.03|375.63|22
1642449680000|2022-01-17 20:01:20|381.04|375.64|381.09|375.69|381.11|375.71|381.03|375.63|12
1642449690000|2022-01-17 20:01:30|381.07|375.67|381.13|375.73|381.15|375.75|381.07|375.67|19
1642449700000|2022-01-17 20:01:40|381.11|375.71|381.14|375.74|381.14|375.74|381.08|375.68|12
1642449710000|2022-01-17 20:01:50|381.13|375.73|381.11|375.71|381.13|375.73|381.11|375.71|6
1642449720000|2022-01-17 20:02:00|381.12|375.72|381.11|375.71|381.12|375.72|381.09|375.69|10
1642449730000|2022-01-17 20:02:10|381.1|375.7|381.12|375.72|381.12|375.72|381.1|375.7|11
1642449740000|2022-01-17 20:02:20|381.13|375.73|381.13|375.73|381.16|375.76|381.13|375.73|8
1642449750000|2022-01-17 20:02:30|381.14|375.74|381.1|375.7|381.14|375.74|381.1|375.7|4
1642449760000|2022-01-17 20:02:40|381.09|375.69|381.01|375.61|381.15|375.75|380.97|375.57|18
1642449770000|2022-01-17 20:02:50|380.98|375.58|381.05|375.65|381.05|375.65|380.98|375.58|16
1642449780000|2022-01-17 20:03:00|381.03|375.63|381|375.6|381.03|375.63|380.98|375.58|4
1642449790000|2022-01-17 20:03:10|381.02|375.62|380.94|375.54|381.02|375.62|380.94|375.54|12
1642449800000|2022-01-17 20:03:20|380.96|375.56|381.05|375.65|381.06|375.66|380.96|375.56|13
1642449810000|2022-01-17 20:03:30|381.04|375.64|381.01|375.61|381.09|375.69|381.01|375.61|16
1642449820000|2022-01-17 20:03:40|381.08|375.68|381.07|375.67|381.08|375.68|381.04|375.64|7
1642449830000|2022-01-17 20:03:50|381.06|375.66|381.07|375.67|381.08|375.68|381.06|375.66|3
1642449840000|2022-01-17 20:04:00|381.06|375.66|381.05|375.65|381.08|375.68|380.98|375.58|23
1642449850000|2022-01-17 20:04:10|381.06|375.66|381.15|375.75|381.24|375.84|381.06|375.66|25
1642449860000|2022-01-17 20:04:20|381.18|375.78|381.19|375.79|381.19|375.79|381.13|375.73|22
1642449870000|2022-01-17 20:04:30|381.18|375.78|381.18|375.78|381.19|375.79|381.16|375.76|14
1642449880000|2022-01-17 20:04:40|381.19|375.79|381.05|375.65|381.19|375.79|381.05|375.65|10
1642449890000|2022-01-17 20:04:50|381.06|375.66|381.1|375.7|381.12|375.72|381.05|375.65|19
1642449900000|2022-01-17 20:05:00|381.09|375.69|381.21|375.81|381.23|375.83|381.08|375.68|20
1642449910000|2022-01-17 20:05:10|381.22|375.82|381.13|375.73|381.25|375.85|381.11|375.71|29
1642449920000|2022-01-17 20:05:20|381.12|375.72|381.12|375.72|381.18|375.78|381.12|375.72|12
1642449930000|2022-01-17 20:05:30|381.18|375.78|381.11|375.71|381.2|375.8|381.09|375.69|17
1642449940000|2022-01-17 20:05:40|381.12|375.72|381.07|375.67|381.13|375.73|381.05|375.65|16
1642449950000|2022-01-17 20:05:50|381.05|375.65|381.09|375.69|381.11|375.71|381.05|375.65|20
1642449960000|2022-01-17 20:06:00|381.1|375.7|381.11|375.71|381.12|375.72|381.03|375.63|21
1642449970000|2022-01-17 20:06:10|381.09|375.69|381.07|375.67|381.13|375.73|381.04|375.64|18
1642449980000|2022-01-17 20:06:20|381.12|375.72|381.07|375.67|381.13|375.73|381.07|375.67|3
1642449990000|2022-01-17 20:06:30|381.06|375.66|381.07|375.67|381.08|375.68|381.05|375.65|10
1642450000000|2022-01-17 20:06:40|381.08|375.68|381.09|375.69|381.11|375.71|381.06|375.66|8
1642450010000|2022-01-17 20:06:50|381.1|375.7|381.19|375.79|381.2|375.8|381.1|375.7|19
1642450020000|2022-01-17 20:07:00|381.18|375.78|381.25|375.85|381.26|375.86|381.11|375.71|18
1642450030000|2022-01-17 20:07:10|381.24|375.84|381.26|375.86|381.28|375.88|381.23|375.83|16
1642450040000|2022-01-17 20:07:20|381.25|375.85|381.22|375.82|381.27|375.87|381.22|375.82|13
1642450050000|2022-01-17 20:07:30|381.21|375.81|381.14|375.74|381.21|375.81|381.11|375.71|25
1642450060000|2022-01-17 20:07:40|381.15|375.75|381.08|375.68|381.22|375.82|381.01|375.61|23
1642450070000|2022-01-17 20:07:50|381.05|375.65|380.96|375.56|381.08|375.68|380.96|375.56|22
1642450080000|2022-01-17 20:08:00|380.93|375.53|381.02|375.62|381.02|375.62|380.84|375.44|20
1642450090000|2022-01-17 20:08:10|380.96|375.56|380.95|375.55|380.96|375.56|380.94|375.54|6
1642450100000|2022-01-17 20:08:20|380.99|375.59|380.94|375.54|381.14|375.74|380.93|375.53|29
1642450110000|2022-01-17 20:08:30|380.92|375.52|380.94|375.54|380.94|375.54|380.91|375.51|11
1642450120000|2022-01-17 20:08:40|380.95|375.55|381.05|375.65|381.07|375.67|380.95|375.55|13
1642450130000|2022-01-17 20:08:50|381.06|375.66|381.1|375.7|381.11|375.71|381.06|375.66|5
1642450140000|2022-01-17 20:09:00|381.11|375.71|381.08|375.68|381.14|375.74|381.06|375.66|16
1642450150000|2022-01-17 20:09:10|381.07|375.67|381.08|375.68|381.08|375.68|381.06|375.66|11
1642450160000|2022-01-17 20:09:20|381.07|375.67|381.01|375.61|381.08|375.68|380.99|375.59|16
1642450170000|2022-01-17 20:09:30|381.02|375.62|381.08|375.68|381.08|375.68|381|375.6|14
1642450180000|2022-01-17 20:09:40|381.07|375.67|381.07|375.67|381.1|375.7|381.07|375.67|11
1642450190000|2022-01-17 20:09:50|381.08|375.68|381.08|375.68|381.09|375.69|381.07|375.67|5
1642450200000|2022-01-17 20:10:00|381.07|375.67|381.21|375.81|381.21|375.81|381.07|375.67|10
1642450210000|2022-01-17 20:10:10|381.2|375.8|381.2|375.8|381.25|375.85|381.18|375.78|22
1642450220000|2022-01-17 20:10:20|381.19|375.79|381.12|375.72|381.19|375.79|381.09|375.69|20
1642450230000|2022-01-17 20:10:30|381.11|375.71|381.12|375.72|381.13|375.73|381.11|375.71|11
1642450240000|2022-01-17 20:10:40|381.13|375.73|381.13|375.73|381.17|375.77|381.11|375.71|15
1642450250000|2022-01-17 20:10:50|381.12|375.72|381.21|375.81|381.23|375.83|381.12|375.72|14
1642450260000|2022-01-17 20:11:00|381.19|375.79|381.18|375.78|381.2|375.8|381.18|375.78|3
1642450270000|2022-01-17 20:11:10|381.17|375.77|381.07|375.67|381.17|375.77|381.07|375.67|11
1642450280000|2022-01-17 20:11:20|381.09|375.69|381.07|375.67|381.09|375.69|380.99|375.59|17
1642450290000|2022-01-17 20:11:30|381.06|375.66|381.02|375.62|381.09|375.69|381.01|375.61|19
1642450300000|2022-01-17 20:11:40|381.01|375.61|380.89|375.49|381.05|375.65|380.83|375.43|33
1642450310000|2022-01-17 20:11:50|380.88|375.48|380.87|375.47|380.93|375.53|380.83|375.43|19
1642450320000|2022-01-17 20:12:00|380.86|375.46|380.86|375.46|380.92|375.52|380.83|375.43|8
1642450330000|2022-01-17 20:12:10|380.87|375.47|380.92|375.52|380.92|375.52|380.86|375.46|8
1642450340000|2022-01-17 20:12:20|380.87|375.47|380.84|375.44|380.87|375.47|380.83|375.43|12
1642450350000|2022-01-17 20:12:30|380.85|375.45|380.87|375.47|380.87|375.47|380.84|375.44|9
1642450360000|2022-01-17 20:12:40|380.86|375.46|380.81|375.41|380.88|375.48|380.81|375.41|13
1642450370000|2022-01-17 20:12:50|380.8|375.4|380.76|375.36|380.83|375.43|380.76|375.36|16
1642450380000|2022-01-17 20:13:00|380.77|375.37|380.74|375.34|380.82|375.42|380.74|375.34|13
1642450390000|2022-01-17 20:13:10|380.73|375.33|380.77|375.37|380.83|375.43|380.73|375.33|16
1642450400000|2022-01-17 20:13:20|380.74|375.34|380.73|375.33|380.76|375.36|380.73|375.33|6
1642450410000|2022-01-17 20:13:30|380.72|375.32|380.71|375.31|380.73|375.33|380.71|375.31|3
1642450420000|2022-01-17 20:13:40|380.72|375.32|380.75|375.35|380.78|375.38|380.72|375.32|19
1642450430000|2022-01-17 20:13:50|380.76|375.36|380.78|375.38|380.79|375.39|380.76|375.36|6
1642450440000|2022-01-17 20:14:00|380.79|375.39|380.75|375.35|380.79|375.39|380.75|375.35|12
1642450450000|2022-01-17 20:14:10|380.74|375.34|380.82|375.42|380.87|375.47|380.74|375.34|15
1642450460000|2022-01-17 20:14:20|380.81|375.41|380.77|375.37|380.81|375.41|380.74|375.34|6
1642450470000|2022-01-17 20:14:30|380.8|375.4|380.77|375.37|380.8|375.4|380.77|375.37|3
1642450480000|2022-01-17 20:14:40|380.76|375.36|380.82|375.42|380.87|375.47|380.76|375.36|8
1642450490000|2022-01-17 20:14:50|380.81|375.41|380.87|375.47|380.87|375.47|380.8|375.4|25
1642450500000|2022-01-17 20:15:00|380.86|375.46|380.85|375.45|380.86|375.46|380.8|375.4|16
1642450510000|2022-01-17 20:15:10|380.83|375.43|380.92|375.52|380.92|375.52|380.83|375.43|16
1642450520000|2022-01-17 20:15:20|380.91|375.51|380.84|375.44|380.91|375.51|380.83|375.43|10
1642450530000|2022-01-17 20:15:30|380.85|375.45|380.86|375.46|380.86|375.46|380.85|375.45|10
1642450540000|2022-01-17 20:15:40|380.87|375.47|380.87|375.47|380.88|375.48|380.86|375.46|7
1642450550000|2022-01-17 20:15:50|380.88|375.48|380.91|375.51|380.91|375.51|380.88|375.48|7
1642450560000|2022-01-17 20:16:00|380.9|375.5|380.91|375.51|380.91|375.51|380.89|375.49|8
1642450570000|2022-01-17 20:16:10|380.9|375.5|380.94|375.54|380.94|375.54|380.9|375.5|4
1642450580000|2022-01-17 20:16:20|380.95|375.55|380.93|375.53|380.95|375.55|380.93|375.53|3
1642450590000|2022-01-17 20:16:30|380.94|375.54|380.98|375.58|381|375.6|380.91|375.51|16
1642450600000|2022-01-17 20:16:40|380.99|375.59|380.99|375.59|381.01|375.61|380.94|375.54|13
1642450610000|2022-01-17 20:16:50|380.94|375.54|380.92|375.52|380.95|375.55|380.92|375.52|13
1642450620000|2022-01-17 20:17:00|380.94|375.54|380.85|375.45|380.95|375.55|380.74|375.34|22
1642450630000|2022-01-17 20:17:10|380.83|375.43|380.84|375.44|380.84|375.44|380.81|375.41|11
1642450640000|2022-01-17 20:17:20|380.83|375.43|380.81|375.41|380.84|375.44|380.81|375.41|16
1642450650000|2022-01-17 20:17:30|380.79|375.39|380.75|375.35|380.84|375.44|380.74|375.34|22
1642450660000|2022-01-17 20:17:40|380.77|375.37|380.68|375.28|380.78|375.38|380.68|375.28|19
1642450670000|2022-01-17 20:17:50|380.67|375.27|380.66|375.26|380.68|375.28|380.64|375.24|14
1642450680000|2022-01-17 20:18:00|380.64|375.24|380.57|375.17|380.67|375.27|380.46|375.06|26
1642450690000|2022-01-17 20:18:10|380.47|375.07|380.62|375.22|380.68|375.28|380.47|375.07|28
1642450700000|2022-01-17 20:18:20|380.61|375.21|380.69|375.29|380.77|375.37|380.61|375.21|25
1642450710000|2022-01-17 20:18:30|380.7|375.3|380.7|375.3|380.76|375.36|380.67|375.27|25
1642450720000|2022-01-17 20:18:40|380.69|375.29|380.58|375.18|380.75|375.35|380.55|375.15|18
1642450730000|2022-01-17 20:18:50|380.61|375.21|380.58|375.18|380.64|375.24|380.58|375.18|12
1642450740000|2022-01-17 20:19:00|380.57|375.17|380.68|375.28|380.68|375.28|380.57|375.17|7
1642450750000|2022-01-17 20:19:10|380.65|375.25|380.63|375.23|380.68|375.28|380.61|375.21|14
1642450760000|2022-01-17 20:19:20|380.67|375.27|380.64|375.24|380.68|375.28|380.63|375.23|16
1642450770000|2022-01-17 20:19:30|380.63|375.23|380.63|375.23|380.64|375.24|380.63|375.23|3
1642450780000|2022-01-17 20:19:40|380.64|375.24|380.58|375.18|380.67|375.27|380.56|375.16|13
1642450790000|2022-01-17 20:19:50|380.55|375.15|380.67|375.27|380.68|375.28|380.53|375.13|8
1642450800000|2022-01-17 20:20:00|380.7|375.3|380.66|375.26|380.77|375.37|380.64|375.24|23
1642450810000|2022-01-17 20:20:10|380.65|375.25|380.58|375.18|380.65|375.25|380.58|375.18|8
1642450820000|2022-01-17 20:20:20|380.59|375.19|380.63|375.23|380.64|375.24|380.57|375.17|20
1642450830000|2022-01-17 20:20:30|380.64|375.24|380.7|375.3|380.7|375.3|380.64|375.24|13
1642450840000|2022-01-17 20:20:40|380.68|375.28|380.69|375.29|380.69|375.29|380.68|375.28|4
1642450850000|2022-01-17 20:20:50|380.7|375.3|380.69|375.29|380.7|375.3|380.69|375.29|2
1642450860000|2022-01-17 20:21:00|380.7|375.3|380.76|375.36|380.81|375.41|380.69|375.29|10
1642450870000|2022-01-17 20:21:10|380.78|375.38|380.76|375.36|380.8|375.4|380.74|375.34|19
1642450880000|2022-01-17 20:21:20|380.75|375.35|380.67|375.27|380.75|375.35|380.67|375.27|14
1642450890000|2022-01-17 20:21:30|380.68|375.28|380.74|375.34|380.75|375.35|380.68|375.28|9
1642450900000|2022-01-17 20:21:40|380.75|375.35|380.81|375.41|380.81|375.41|380.74|375.34|7
1642450910000|2022-01-17 20:21:50|380.77|375.37|380.75|375.35|380.78|375.38|380.73|375.33|14
1642450920000|2022-01-17 20:22:00|380.74|375.34|380.77|375.37|380.84|375.44|380.72|375.32|13
1642450930000|2022-01-17 20:22:10|380.78|375.38|380.85|375.45|380.86|375.46|380.76|375.36|12
1642450940000|2022-01-17 20:22:20|380.78|375.38|380.79|375.39|380.85|375.45|380.78|375.38|4
1642450950000|2022-01-17 20:22:30|380.84|375.44|380.78|375.38|380.84|375.44|380.77|375.37|9
1642450960000|2022-01-17 20:22:40|380.79|375.39|380.81|375.41|380.85|375.45|380.77|375.37|20
1642450970000|2022-01-17 20:22:50|380.79|375.39|380.78|375.38|380.81|375.41|380.77|375.37|10
1642450980000|2022-01-17 20:23:00|380.79|375.39|380.8|375.4|380.8|375.4|380.79|375.39|10
1642450990000|2022-01-17 20:23:10|380.79|375.39|381.09|375.69|381.09|375.69|380.79|375.39|12
1642451000000|2022-01-17 20:23:20|381.1|375.7|380.99|375.59|381.1|375.7|380.97|375.57|22
1642451010000|2022-01-17 20:23:30|381|375.6|380.99|375.59|381.03|375.63|380.96|375.56|13
1642451020000|2022-01-17 20:23:40|380.98|375.58|381.06|375.66|381.1|375.7|380.98|375.58|12
1642451030000|2022-01-17 20:23:50|381.02|375.62|381.01|375.61|381.1|375.7|381.01|375.61|19
1642451040000|2022-01-17 20:24:00|381|375.6|380.98|375.58|381|375.6|380.97|375.57|4
1642451050000|2022-01-17 20:24:10|380.97|375.57|380.98|375.58|380.98|375.58|380.97|375.57|8
1642451060000|2022-01-17 20:24:20|380.97|375.57|381.04|375.64|381.05|375.65|380.97|375.57|11
1642451070000|2022-01-17 20:24:30|381.06|375.66|381.04|375.64|381.06|375.66|381.03|375.63|11
1642451080000|2022-01-17 20:24:40|381.05|375.65|381.13|375.73|381.15|375.75|381.05|375.65|18
1642451090000|2022-01-17 20:24:50|381.14|375.74|381.16|375.76|381.21|375.81|381.09|375.69|19
1642451100000|2022-01-17 20:25:00|381.15|375.75|381.12|375.72|381.15|375.75|381.12|375.72|10
1642451110000|2022-01-17 20:25:10|381.11|375.71|381.07|375.67|381.14|375.74|381.07|375.67|12
1642451120000|2022-01-17 20:25:20|381.08|375.68|381.11|375.71|381.12|375.72|381.08|375.68|7
1642451130000|2022-01-17 20:25:30|381.1|375.7|381.13|375.73|381.14|375.74|381.1|375.7|6
1642451140000|2022-01-17 20:25:40|381.11|375.71|381.13|375.73|381.13|375.73|381.09|375.69|7
1642451150000|2022-01-17 20:25:50|381.12|375.72|381.03|375.63|381.12|375.72|381.03|375.63|12
1642451160000|2022-01-17 20:26:00|381.04|375.64|381.03|375.63|381.05|375.65|381.03|375.63|7
1642451180000|2022-01-17 20:26:20|381.04|375.64|380.95|375.55|381.04|375.64|380.93|375.53|18
1642451190000|2022-01-17 20:26:30|380.94|375.54|380.95|375.55|380.95|375.55|380.88|375.48|5
1642451200000|2022-01-17 20:26:40|380.9|375.5|380.89|375.49|380.92|375.52|380.89|375.49|3
1642451210000|2022-01-17 20:26:50|380.86|375.46|380.86|375.46|380.87|375.47|380.86|375.46|3
1642451220000|2022-01-17 20:27:00|380.85|375.45|380.82|375.42|380.85|375.45|380.74|375.34|16
1642451230000|2022-01-17 20:27:10|380.84|375.44|380.87|375.47|380.88|375.48|380.82|375.42|8
1642451240000|2022-01-17 20:27:20|380.89|375.49|380.9|375.5|380.94|375.54|380.89|375.49|13
1642451250000|2022-01-17 20:27:30|380.89|375.49|380.88|375.48|380.89|375.49|380.88|375.48|2
1642451260000|2022-01-17 20:27:40|380.87|375.47|380.86|375.46|380.89|375.49|380.85|375.45|10
1642451270000|2022-01-17 20:27:50|380.87|375.47|380.89|375.49|380.92|375.52|380.86|375.46|17
1642451280000|2022-01-17 20:28:00|380.92|375.52|380.88|375.48|380.92|375.52|380.88|375.48|3
1642451290000|2022-01-17 20:28:10|380.85|375.45|380.8|375.4|380.85|375.45|380.67|375.27|27
1642451300000|2022-01-17 20:28:20|380.77|375.37|380.72|375.32|380.77|375.37|380.72|375.32|8
1642451310000|2022-01-17 20:28:30|380.71|375.31|380.63|375.23|380.71|375.31|380.59|375.19|19
1642451320000|2022-01-17 20:28:40|380.64|375.24|380.61|375.21|380.67|375.27|380.61|375.21|18
1642451330000|2022-01-17 20:28:50|380.63|375.23|380.62|375.22|380.64|375.24|380.58|375.18|11
1642451340000|2022-01-17 20:29:00|380.63|375.23|380.62|375.22|380.64|375.24|380.58|375.18|15
1642451350000|2022-01-17 20:29:10|380.58|375.18|380.62|375.22|380.63|375.23|380.56|375.16|9
1642451360000|2022-01-17 20:29:20|380.59|375.19|380.56|375.16|380.6|375.2|380.52|375.12|20
1642451370000|2022-01-17 20:29:30|380.57|375.17|380.58|375.18|380.6|375.2|380.57|375.17|7
1642451380000|2022-01-17 20:29:40|380.55|375.15|380.55|375.15|380.58|375.18|380.53|375.13|12
1642451390000|2022-01-17 20:29:50|380.52|375.12|380.52|375.12|380.61|375.21|380.51|375.11|13
1642451400000|2022-01-17 20:30:00|380.56|375.16|380.52|375.12|380.6|375.2|380.47|375.07|21
1642451410000|2022-01-17 20:30:10|380.46|375.06|380.3|374.9|380.52|375.12|380.29|374.89|29
1642451420000|2022-01-17 20:30:20|380.28|374.88|380.28|374.88|380.31|374.91|380.26|374.86|17
1642451430000|2022-01-17 20:30:30|380.27|374.87|380.09|374.69|380.29|374.89|380.09|374.69|19
1642451440000|2022-01-17 20:30:40|380.1|374.7|380.12|374.72|380.15|374.75|380.09|374.69|14
1642451450000|2022-01-17 20:30:50|380.13|374.73|380.02|374.62|380.13|374.73|380.01|374.61|17
1642451460000|2022-01-17 20:31:00|380.05|374.65|380.03|374.63|380.1|374.7|379.99|374.59|23
1642451470000|2022-01-17 20:31:10|380.02|374.62|380.1|374.7|380.15|374.75|380|374.6|24
1642451480000|2022-01-17 20:31:20|380.12|374.72|380.12|374.72|380.14|374.74|380.1|374.7|16
1642451490000|2022-01-17 20:31:30|380.11|374.71|380.12|374.72|380.19|374.79|380.1|374.7|17
1642451500000|2022-01-17 20:31:40|380.11|374.71|380.09|374.69|380.12|374.72|380.08|374.68|19
1642451510000|2022-01-17 20:31:50|380.11|374.71|380.15|374.75|380.23|374.83|380.11|374.71|21
1642451520000|2022-01-17 20:32:00|380.13|374.73|380.45|375.05|380.46|375.06|380.12|374.72|22
1642451530000|2022-01-17 20:32:10|380.46|375.06|380.38|374.98|380.46|375.06|380.35|374.95|11
1642451540000|2022-01-17 20:32:20|380.39|374.99|380.46|375.06|380.49|375.09|380.39|374.99|24
1642451550000|2022-01-17 20:32:30|380.44|375.04|380.43|375.03|380.46|375.06|380.41|375.01|19
1642451560000|2022-01-17 20:32:40|380.41|375.01|380.62|375.22|380.62|375.22|380.41|375.01|20
1642451570000|2022-01-17 20:32:50|380.59|375.19|380.6|375.2|380.6|375.2|380.59|375.19|6
1642451580000|2022-01-17 20:33:00|380.62|375.22|380.59|375.19|380.67|375.27|380.59|375.19|7
1642451590000|2022-01-17 20:33:10|380.58|375.18|380.58|375.18|380.59|375.19|380.56|375.16|12
1642451600000|2022-01-17 20:33:20|380.59|375.19|380.58|375.18|380.59|375.19|380.58|375.18|2
1642451610000|2022-01-17 20:33:30|380.57|375.17|380.58|375.18|380.58|375.18|380.57|375.17|2
1642451620000|2022-01-17 20:33:40|380.6|375.2|380.55|375.15|380.6|375.2|380.55|375.15|9
1642451630000|2022-01-17 20:33:50|380.54|375.14|380.45|375.05|380.55|375.15|380.45|375.05|12
1642451640000|2022-01-17 20:34:00|380.49|375.09|380.41|375.01|380.49|375.09|380.37|374.97|26
1642451650000|2022-01-17 20:34:10|380.37|374.97|380.36|374.96|380.38|374.98|380.35|374.95|11
1642451660000|2022-01-17 20:34:20|380.39|374.99|380.19|374.79|380.41|375.01|380.18|374.78|17
1642451670000|2022-01-17 20:34:30|380.21|374.81|380.12|374.72|380.22|374.82|380.1|374.7|7
1642451680000|2022-01-17 20:34:40|380.11|374.71|380.32|374.92|380.35|374.95|380.11|374.71|19
1642451690000|2022-01-17 20:34:50|380.34|374.94|380.37|374.97|380.43|375.03|380.32|374.92|29
1642451700000|2022-01-17 20:35:00|380.36|374.96|380.26|374.86|380.38|374.98|380.25|374.85|26
1642451710000|2022-01-17 20:35:10|380.24|374.84|380.24|374.84|380.25|374.85|380.24|374.84|3
1642451720000|2022-01-17 20:35:20|380.25|374.85|380.16|374.76|380.26|374.86|380.16|374.76|14
1642451730000|2022-01-17 20:35:30|380.18|374.78|380.14|374.74|380.18|374.78|380.11|374.71|17
1642451740000|2022-01-17 20:35:40|380.13|374.73|380.07|374.67|380.14|374.74|380.06|374.66|25
1642451750000|2022-01-17 20:35:50|380.06|374.66|380.08|374.68|380.09|374.69|380.04|374.64|14
1642451760000|2022-01-17 20:36:00|380.07|374.67|380.06|374.66|380.08|374.68|380.03|374.63|10
1642451770000|2022-01-17 20:36:10|380.05|374.65|380.04|374.64|380.1|374.7|380.04|374.64|11
1642451780000|2022-01-17 20:36:20|380.05|374.65|380.02|374.62|380.1|374.7|379.92|374.52|21
1642451790000|2022-01-17 20:36:30|380.03|374.63|380.06|374.66|380.08|374.68|380.01|374.61|18
1642451800000|2022-01-17 20:36:40|380.07|374.67|380.08|374.68|380.08|374.68|380.07|374.67|4
1642451810000|2022-01-17 20:36:50|380.07|374.67|380.11|374.71|380.11|374.71|380.06|374.66|12
1642451820000|2022-01-17 20:37:00|380.06|374.66|380.03|374.63|380.06|374.66|380.03|374.63|6
1642451830000|2022-01-17 20:37:10|380.02|374.62|380.04|374.64|380.05|374.65|380|374.6|22
1642451840000|2022-01-17 20:37:20|380.05|374.65|380.07|374.67|380.2|374.8|380.05|374.65|19
1642451850000|2022-01-17 20:37:30|380.08|374.68|380.05|374.65|380.12|374.72|380.05|374.65|13
1642451860000|2022-01-17 20:37:40|380.06|374.66|380.1|374.7|380.11|374.71|380.05|374.65|10
1642451870000|2022-01-17 20:37:50|380.11|374.71|380.15|374.75|380.15|374.75|380.1|374.7|17
1642451880000|2022-01-17 20:38:00|380.13|374.73|380.07|374.67|380.17|374.77|380.05|374.65|17
1642451890000|2022-01-17 20:38:10|380.08|374.68|380.08|374.68|380.08|374.68|380.06|374.66|6
1642451900000|2022-01-17 20:38:20|380.07|374.67|380.03|374.63|380.1|374.7|380|374.6|28
1642451910000|2022-01-17 20:38:30|380.05|374.65|380.02|374.62|380.11|374.71|379.98|374.58|14
1642451920000|2022-01-17 20:38:40|380|374.6|380.09|374.69|380.13|374.73|380|374.6|15
1642451930000|2022-01-17 20:38:50|380.08|374.68|380.04|374.64|380.08|374.68|379.98|374.58|23
1642451940000|2022-01-17 20:39:00|379.98|374.58|380.02|374.62|380.05|374.65|379.98|374.58|16
1642451950000|2022-01-17 20:39:10|380.01|374.61|380.1|374.7|380.1|374.7|380.01|374.61|14
1642451960000|2022-01-17 20:39:20|380.11|374.71|380.12|374.72|380.13|374.73|380.09|374.69|15
1642451970000|2022-01-17 20:39:30|380.14|374.74|380.1|374.7|380.16|374.76|380.1|374.7|11
1642451980000|2022-01-17 20:39:40|380.11|374.71|380.06|374.66|380.13|374.73|380.03|374.63|18
1642451990000|2022-01-17 20:39:50|380.05|374.65|380.06|374.66|380.07|374.67|380.05|374.65|8
1642452000000|2022-01-17 20:40:00|380.05|374.65|379.98|374.58|380.07|374.67|379.97|374.57|18
1642452010000|2022-01-17 20:40:10|380|374.6|379.83|374.43|380|374.6|379.74|374.34|28
1642452020000|2022-01-17 20:40:20|379.82|374.42|379.92|374.52|379.99|374.59|379.81|374.41|31
1642452030000|2022-01-17 20:40:30|379.88|374.48|379.87|374.47|379.92|374.52|379.87|374.47|15
1642452040000|2022-01-17 20:40:40|379.88|374.48|379.89|374.49|379.91|374.51|379.82|374.42|18
1642452050000|2022-01-17 20:40:50|379.9|374.5|379.89|374.49|379.91|374.51|379.86|374.46|7
1642452060000|2022-01-17 20:41:00|379.88|374.48|379.88|374.48|379.96|374.56|379.85|374.45|17
1642452070000|2022-01-17 20:41:10|379.87|374.47|379.87|374.47|379.88|374.48|379.87|374.47|5
1642452080000|2022-01-17 20:41:20|379.84|374.44|379.71|374.31|379.84|374.44|379.7|374.3|24
1642452090000|2022-01-17 20:41:30|379.72|374.32|379.64|374.24|379.76|374.36|379.64|374.24|16
1642452100000|2022-01-17 20:41:40|379.52|374.12|379.52|374.12|379.56|374.16|379.46|374.06|25
1642452110000|2022-01-17 20:41:50|379.53|374.13|379.45|374.05|379.57|374.17|379.42|374.02|29
1642452120000|2022-01-17 20:42:00|379.47|374.07|379.59|374.19|379.61|374.21|379.44|374.04|26
1642452130000|2022-01-17 20:42:10|379.61|374.21|379.71|374.31|379.75|374.35|379.58|374.18|16
1642452140000|2022-01-17 20:42:20|379.72|374.32|379.72|374.32|379.74|374.34|379.71|374.31|9
1642452150000|2022-01-17 20:42:30|379.71|374.31|379.77|374.37|379.77|374.37|379.71|374.31|11
1642452160000|2022-01-17 20:42:40|379.78|374.38|379.79|374.39|379.82|374.42|379.76|374.36|16
1642452170000|2022-01-17 20:42:50|379.77|374.37|379.82|374.42|379.83|374.43|379.77|374.37|15
1642452180000|2022-01-17 20:43:00|379.83|374.43|379.82|374.42|379.84|374.44|379.8|374.4|11
1642452190000|2022-01-17 20:43:10|379.83|374.43|379.84|374.44|379.84|374.44|379.78|374.38|25
1642452200000|2022-01-17 20:43:20|379.9|374.5|379.89|374.49|379.9|374.5|379.83|374.43|24
1642452210000|2022-01-17 20:43:30|379.9|374.5|379.86|374.46|379.9|374.5|379.78|374.38|26
1642452220000|2022-01-17 20:43:40|379.83|374.43|379.82|374.42|379.83|374.43|379.82|374.42|2
1642452230000|2022-01-17 20:43:50|379.83|374.43|379.87|374.47|379.87|374.47|379.83|374.43|3
1642452240000|2022-01-17 20:44:00|379.9|374.5|380.01|374.61|380.01|374.61|379.9|374.5|12
1642452250000|2022-01-17 20:44:10|379.99|374.59|379.97|374.57|380.08|374.68|379.9|374.5|23
1642452260000|2022-01-17 20:44:20|379.94|374.54|379.92|374.52|380|374.6|379.92|374.52|5
1642452270000|2022-01-17 20:44:30|379.9|374.5|379.94|374.54|379.94|374.54|379.9|374.5|9
1642452280000|2022-01-17 20:44:40|379.92|374.52|379.92|374.52|379.92|374.52|379.92|374.52|1
1642452290000|2022-01-17 20:44:50|379.91|374.51|379.93|374.53|379.95|374.55|379.9|374.5|8
1642452300000|2022-01-17 20:45:00|379.95|374.55|379.99|374.59|380|374.6|379.92|374.52|14
1642452310000|2022-01-17 20:45:10|380.01|374.61|380.04|374.64|380.06|374.66|380.01|374.61|11
1642452320000|2022-01-17 20:45:20|380.05|374.65|380.05|374.65|380.09|374.69|380.04|374.64|8
1642452330000|2022-01-17 20:45:30|380.04|374.64|380.03|374.63|380.06|374.66|380.03|374.63|8
1642452340000|2022-01-17 20:45:40|380.04|374.64|380.14|374.74|380.14|374.74|380.03|374.63|14
1642452350000|2022-01-17 20:45:50|380.15|374.75|380.14|374.74|380.15|374.75|380.14|374.74|8
1642452360000|2022-01-17 20:46:00|380.15|374.75|380.21|374.81|380.21|374.81|380.15|374.75|9
1642452370000|2022-01-17 20:46:10|380.2|374.8|380.18|374.78|380.21|374.81|380.16|374.76|10
1642452380000|2022-01-17 20:46:20|380.17|374.77|380.18|374.78|380.18|374.78|380.14|374.74|12
1642452390000|2022-01-17 20:46:30|380.2|374.8|380.2|374.8|380.22|374.82|380.14|374.74|18
1642452400000|2022-01-17 20:46:40|380.15|374.75|380.21|374.81|380.21|374.81|380.12|374.72|18
1642452410000|2022-01-17 20:46:50|380.2|374.8|380.15|374.75|380.21|374.81|380.12|374.72|12
1642452420000|2022-01-17 20:47:00|380.13|374.73|380.13|374.73|380.14|374.74|380.11|374.71|7
1642452430000|2022-01-17 20:47:10|380.12|374.72|380.13|374.73|380.13|374.73|380.11|374.71|4
1642452440000|2022-01-17 20:47:20|380.14|374.74|380.15|374.75|380.2|374.8|380.13|374.73|12
1642452450000|2022-01-17 20:47:30|380.16|374.76|380.17|374.77|380.2|374.8|380.15|374.75|6
1642452460000|2022-01-17 20:47:40|380.16|374.76|380.19|374.79|380.19|374.79|380.16|374.76|5
1642452470000|2022-01-17 20:47:50|380.2|374.8|380.08|374.68|380.2|374.8|380.08|374.68|5
1642452480000|2022-01-17 20:48:00|380.1|374.7|380.15|374.75|380.2|374.8|380.09|374.69|11
1642452490000|2022-01-17 20:48:10|380.14|374.74|380.11|374.71|380.2|374.8|380.08|374.68|13
1642452500000|2022-01-17 20:48:20|380.12|374.72|380.08|374.68|380.12|374.72|380.06|374.66|16
1642452510000|2022-01-17 20:48:30|380.07|374.67|380.04|374.64|380.11|374.71|380.01|374.61|26
1642452520000|2022-01-17 20:48:40|380.03|374.63|380.03|374.63|380.08|374.68|380.03|374.63|9
1642452530000|2022-01-17 20:48:50|380.02|374.62|379.75|374.35|380.05|374.65|379.75|374.35|19
1642452540000|2022-01-17 20:49:00|379.72|374.32|379.78|374.38|379.8|374.4|379.72|374.32|19
1642452550000|2022-01-17 20:49:10|379.71|374.31|379.48|374.08|379.73|374.33|379.48|374.08|18
1642452560000|2022-01-17 20:49:20|379.46|374.06|379.46|374.06|379.52|374.12|379.41|374.01|27
1642452570000|2022-01-17 20:49:30|379.47|374.07|379.49|374.09|379.52|374.12|379.44|374.04|14
1642452580000|2022-01-17 20:49:40|379.5|374.1|379.49|374.09|379.51|374.11|379.49|374.09|8
1642452590000|2022-01-17 20:49:50|379.52|374.12|379.39|373.99|379.52|374.12|379.31|373.91|19
1642452600000|2022-01-17 20:50:00|379.41|374.01|379.48|374.08|379.49|374.09|379.41|374.01|16
1642452610000|2022-01-17 20:50:10|379.47|374.07|379.45|374.05|379.54|374.14|379.42|374.02|15
1642452620000|2022-01-17 20:50:20|379.52|374.12|379.52|374.12|379.54|374.14|379.47|374.07|15
1642452630000|2022-01-17 20:50:30|379.53|374.13|379.6|374.2|379.67|374.27|379.52|374.12|10
1642452640000|2022-01-17 20:50:40|379.67|374.27|379.62|374.22|379.67|374.27|379.6|374.2|10
1642452650000|2022-01-17 20:50:50|379.63|374.23|379.5|374.1|379.63|374.23|379.5|374.1|16
1642452660000|2022-01-17 20:51:00|379.58|374.18|379.45|374.05|379.6|374.2|379.45|374.05|16
1642452670000|2022-01-17 20:51:10|379.42|374.02|379.46|374.06|379.53|374.13|379.41|374.01|14
1642452680000|2022-01-17 20:51:20|379.45|374.05|379.57|374.17|379.57|374.17|379.45|374.05|11
1642452690000|2022-01-17 20:51:30|379.56|374.16|379.5|374.1|379.57|374.17|379.45|374.05|16
1642452700000|2022-01-17 20:51:40|379.51|374.11|379.54|374.14|379.63|374.23|379.5|374.1|18
1642452710000|2022-01-17 20:51:50|379.55|374.15|379.57|374.17|379.57|374.17|379.5|374.1|8
1642452720000|2022-01-17 20:52:00|379.55|374.15|379.52|374.12|379.6|374.2|379.51|374.11|10
1642452730000|2022-01-17 20:52:10|379.51|374.11|379.59|374.19|379.59|374.19|379.51|374.11|7
1642452740000|2022-01-17 20:52:20|379.58|374.18|379.57|374.17|379.58|374.18|379.57|374.17|2
1642452750000|2022-01-17 20:52:30|379.56|374.16|379.54|374.14|379.57|374.17|379.52|374.12|16
1642452760000|2022-01-17 20:52:40|379.53|374.13|379.47|374.07|379.53|374.13|379.47|374.07|4
1642452770000|2022-01-17 20:52:50|379.51|374.11|379.54|374.14|379.56|374.16|379.51|374.11|5
1642452780000|2022-01-17 20:53:00|379.53|374.13|379.53|374.13|379.56|374.16|379.51|374.11|9
1642452790000|2022-01-17 20:53:10|379.54|374.14|379.47|374.07|379.56|374.16|379.47|374.07|12
1642452800000|2022-01-17 20:53:20|379.5|374.1|379.5|374.1|379.5|374.1|379.5|374.1|1
1642452810000|2022-01-17 20:53:30|379.56|374.16|379.51|374.11|379.56|374.16|379.51|374.11|3
1642452820000|2022-01-17 20:53:40|379.53|374.13|379.56|374.16|379.57|374.17|379.51|374.11|8
1642452830000|2022-01-17 20:53:50|379.52|374.12|379.55|374.15|379.55|374.15|379.52|374.12|3
1642452840000|2022-01-17 20:54:00|379.54|374.14|379.55|374.15|379.59|374.19|379.53|374.13|15
1642452850000|2022-01-17 20:54:10|379.54|374.14|379.5|374.1|379.54|374.14|379.48|374.08|16
1642452860000|2022-01-17 20:54:20|379.51|374.11|379.57|374.17|379.57|374.17|379.51|374.11|7
1642452870000|2022-01-17 20:54:30|379.56|374.16|379.57|374.17|379.57|374.17|379.54|374.14|12
1642452880000|2022-01-17 20:54:40|379.56|374.16|379.54|374.14|379.57|374.17|379.54|374.14|4
1642452890000|2022-01-17 20:54:50|379.55|374.15|379.53|374.13|379.55|374.15|379.52|374.12|5
1642452900000|2022-01-17 20:55:00|379.54|374.14|379.57|374.17|379.58|374.18|379.54|374.14|11
1642452910000|2022-01-17 20:55:10|379.58|374.18|379.55|374.15|379.58|374.18|379.54|374.14|9
1642452920000|2022-01-17 20:55:20|379.56|374.16|379.56|374.16|379.57|374.17|379.53|374.13|12
1642452930000|2022-01-17 20:55:30|379.57|374.17|379.57|374.17|379.58|374.18|379.56|374.16|6
1642452940000|2022-01-17 20:55:40|379.56|374.16|379.53|374.13|379.57|374.17|379.52|374.12|16
1642452950000|2022-01-17 20:55:50|379.54|374.14|379.56|374.16|379.56|374.16|379.54|374.14|5
1642452960000|2022-01-17 20:56:00|379.55|374.15|379.55|374.15|379.55|374.15|379.54|374.14|3
1642452970000|2022-01-17 20:56:10|379.57|374.17|379.56|374.16|379.57|374.17|379.52|374.12|10
1642452980000|2022-01-17 20:56:20|379.52|374.12|379.56|374.16|379.57|374.17|379.51|374.11|6
1642452990000|2022-01-17 20:56:30|379.55|374.15|379.57|374.17|379.57|374.17|379.55|374.15|3
1642453000000|2022-01-17 20:56:40|379.56|374.16|379.56|374.16|379.57|374.17|379.54|374.14|11
1642453010000|2022-01-17 20:56:50|379.57|374.17|379.59|374.19|379.6|374.2|379.53|374.13|10
1642453020000|2022-01-17 20:57:00|379.56|374.16|379.59|374.19|379.62|374.22|379.56|374.16|19
1642453040000|2022-01-17 20:57:20|379.62|374.22|379.63|374.23|379.66|374.26|379.6|374.2|6
1642453070000|2022-01-17 20:57:50|379.64|374.24|379.63|374.23|379.64|374.24|379.63|374.23|4
1642453080000|2022-01-17 20:58:00|379.62|374.22|379.62|374.22|379.62|374.22|379.61|374.21|3
1642453090000|2022-01-17 20:58:10|379.63|374.23|379.64|374.24|379.64|374.24|379.63|374.23|2
1642453100000|2022-01-17 20:58:20|379.63|374.23|379.64|374.24|379.64|374.24|379.63|374.23|4
1642453110000|2022-01-17 20:58:30|379.65|374.25|379.64|374.24|379.65|374.25|379.64|374.24|4
1642453120000|2022-01-17 20:58:40|379.65|374.25|379.6|374.2|379.65|374.25|379.6|374.2|8
1642453130000|2022-01-17 20:58:50|379.63|374.23|379.61|374.21|379.64|374.24|379.59|374.19|8
1642453140000|2022-01-17 20:59:00|379.6|374.2|379.6|374.2|379.61|374.21|379.59|374.19|5
1642453150000|2022-01-17 20:59:10|379.59|374.19|379.46|374.06|379.61|374.21|379.46|374.06|14
1642453160000|2022-01-17 20:59:20|379.45|374.05|379.5|374.1|379.51|374.11|379.45|374.05|13
1642453170000|2022-01-17 20:59:30|379.51|374.11|379.48|374.08|379.51|374.11|379.48|374.08|8
1642453180000|2022-01-17 20:59:40|379.49|374.09|379.45|374.05|379.5|374.1|379.45|374.05|10
1642453190000|2022-01-17 20:59:50|379.44|374.04|379.22|373.82|379.44|374.04|379.22|373.82|17
1642453200000|2022-01-17 21:00:00|379.24|373.84|379.35|373.95|379.46|374.06|379.24|373.84|31
1642453210000|2022-01-17 21:00:10|379.32|373.92|379.25|373.85|379.37|373.97|379.25|373.85|29
1642453220000|2022-01-17 21:00:20|379.26|373.86|379.17|373.77|379.26|373.86|379.12|373.72|7
1642453230000|2022-01-17 21:00:30|379.12|373.72|379.25|373.85|379.33|373.93|379.11|373.71|28
1642453240000|2022-01-17 21:00:40|379.26|373.86|379.22|373.82|379.28|373.88|379.19|373.79|14
1642453250000|2022-01-17 21:00:50|379.23|373.83|379.22|373.82|379.29|373.89|379.2|373.8|18
1642453260000|2022-01-17 21:01:00|379.21|373.81|379.26|373.86|379.27|373.87|379.21|373.81|8
1642453270000|2022-01-17 21:01:10|379.25|373.85|379.24|373.84|379.26|373.86|379.24|373.84|5
1642453280000|2022-01-17 21:01:20|379.25|373.85|379.28|373.88|379.28|373.88|379.24|373.84|13
1642453290000|2022-01-17 21:01:30|379.27|373.87|379.28|373.88|379.28|373.88|379.27|373.87|2
1642453300000|2022-01-17 21:01:40|379.29|373.89|379.29|373.89|379.32|373.92|379.25|373.85|14
1642453310000|2022-01-17 21:01:50|379.27|373.87|379.27|373.87|379.29|373.89|379.24|373.84|13
1642453320000|2022-01-17 21:02:00|379.26|373.86|379.26|373.86|379.28|373.88|379.26|373.86|7
1642453330000|2022-01-17 21:02:10|379.27|373.87|379.28|373.88|379.28|373.88|379.27|373.87|4
1642453340000|2022-01-17 21:02:20|379.3|373.9|379.36|373.96|379.41|374.01|379.3|373.9|13
1642453350000|2022-01-17 21:02:30|379.4|374|379.39|373.99|379.43|374.03|379.37|373.97|22
1642453360000|2022-01-17 21:02:40|379.38|373.98|379.38|373.98|379.4|374|379.37|373.97|11
1642453370000|2022-01-17 21:02:50|379.36|373.96|379.34|373.94|379.4|374|379.3|373.9|18
1642453380000|2022-01-17 21:03:00|379.35|373.95|379.34|373.94|379.36|373.96|379.33|373.93|7
1642453390000|2022-01-17 21:03:10|379.33|373.93|379.37|373.97|379.37|373.97|379.33|373.93|5
1642453400000|2022-01-17 21:03:20|379.34|373.94|379.35|373.95|379.35|373.95|379.32|373.92|5
1642453410000|2022-01-17 21:03:30|379.34|373.94|379.34|373.94|379.34|373.94|379.32|373.92|7
1642453420000|2022-01-17 21:03:40|379.32|373.92|379.34|373.94|379.34|373.94|379.32|373.92|2
1642453430000|2022-01-17 21:03:50|379.35|373.95|379.44|374.04|379.45|374.05|379.35|373.95|14
1642453440000|2022-01-17 21:04:00|379.45|374.05|379.48|374.08|379.48|374.08|379.45|374.05|5
1642453450000|2022-01-17 21:04:10|379.51|374.11|379.71|374.31|379.71|374.31|379.51|374.11|10
1642453460000|2022-01-17 21:04:20|379.69|374.29|379.68|374.28|379.69|374.29|379.64|374.24|10
1642453470000|2022-01-17 21:04:30|379.69|374.29|379.7|374.3|379.72|374.32|379.67|374.27|9
1642453480000|2022-01-17 21:04:40|379.69|374.29|379.65|374.25|379.72|374.32|379.65|374.25|9
1642453490000|2022-01-17 21:04:50|379.63|374.23|379.69|374.29|379.7|374.3|379.6|374.2|20
1642453500000|2022-01-17 21:05:00|379.68|374.28|379.71|374.31|379.71|374.31|379.67|374.27|19
1642453510000|2022-01-17 21:05:10|379.7|374.3|379.71|374.31|379.72|374.32|379.7|374.3|10
1642453520000|2022-01-17 21:05:20|379.72|374.32|379.69|374.29|379.72|374.32|379.68|374.28|12
1642453530000|2022-01-17 21:05:30|379.68|374.28|379.69|374.29|379.7|374.3|379.68|374.28|5
1642453540000|2022-01-17 21:05:40|379.7|374.3|379.71|374.31|379.71|374.31|379.68|374.28|10
1642453550000|2022-01-17 21:05:50|379.72|374.32|379.85|374.45|379.85|374.45|379.72|374.32|11
1642453560000|2022-01-17 21:06:00|379.84|374.44|379.95|374.55|379.95|374.55|379.84|374.44|11
1642453570000|2022-01-17 21:06:10|379.94|374.54|379.74|374.34|379.96|374.56|379.7|374.3|20
1642453580000|2022-01-17 21:06:20|379.75|374.35|379.71|374.31|379.77|374.37|379.68|374.28|14
1642453590000|2022-01-17 21:06:30|379.66|374.26|379.66|374.26|379.66|374.26|379.65|374.25|3
1642453600000|2022-01-17 21:06:40|379.68|374.28|379.7|374.3|379.75|374.35|379.68|374.28|14
1642453610000|2022-01-17 21:06:50|379.71|374.31|379.6|374.2|379.71|374.31|379.6|374.2|18
1642453620000|2022-01-17 21:07:00|379.56|374.16|379.29|373.89|379.6|374.2|379.28|373.88|28
1642453630000|2022-01-17 21:07:10|379.26|373.86|379.19|373.79|379.28|373.88|379.16|373.76|24
1642453640000|2022-01-17 21:07:20|379.21|373.81|379.24|373.84|379.31|373.91|379.2|373.8|28
1642453650000|2022-01-17 21:07:30|379.23|373.83|379.23|373.83|379.26|373.86|379.19|373.79|14
1642453660000|2022-01-17 21:07:40|379.22|373.82|379.23|373.83|379.23|373.83|379.22|373.82|2
1642453670000|2022-01-17 21:07:50|379.2|373.8|379.21|373.81|379.25|373.85|379.2|373.8|4
1642453680000|2022-01-17 21:08:00|379.23|373.83|379.21|373.81|379.23|373.83|379.2|373.8|4
1642453690000|2022-01-17 21:08:10|379.25|373.85|379.26|373.86|379.28|373.88|379.25|373.85|6
1642453710000|2022-01-17 21:08:30|379.27|373.87|379.24|373.84|379.27|373.87|379.24|373.84|2
1642453720000|2022-01-17 21:08:40|379.23|373.83|379.19|373.79|379.24|373.84|379.13|373.73|10
1642453730000|2022-01-17 21:08:50|379.2|373.8|379.18|373.78|379.22|373.82|379.16|373.76|8
1642453740000|2022-01-17 21:09:00|379.2|373.8|379.25|373.85|379.25|373.85|379.18|373.78|10
1642453750000|2022-01-17 21:09:10|379.26|373.86|379.26|373.86|379.26|373.86|379.26|373.86|1
1642453760000|2022-01-17 21:09:20|379.27|373.87|379.17|373.77|379.27|373.87|379.14|373.74|12
1642453770000|2022-01-17 21:09:30|379.16|373.76|379.14|373.74|379.17|373.77|379.12|373.72|10
1642453780000|2022-01-17 21:09:40|379.15|373.75|379.08|373.68|379.15|373.75|379.08|373.68|8
1642453790000|2022-01-17 21:09:50|379.09|373.69|379.1|373.7|379.1|373.7|379.08|373.68|7
1642453800000|2022-01-17 21:10:00|379.08|373.68|379.18|373.78|379.2|373.8|379.06|373.66|16
1642453810000|2022-01-17 21:10:10|379.16|373.76|379.17|373.77|379.19|373.79|379.13|373.73|16
1642453820000|2022-01-17 21:10:20|379.16|373.76|379.09|373.69|379.19|373.79|379.05|373.65|18
1642453830000|2022-01-17 21:10:30|379.05|373.65|379.07|373.67|379.14|373.74|379.05|373.65|18
1642453840000|2022-01-17 21:10:40|379.08|373.68|379.08|373.68|379.08|373.68|379.06|373.66|5
1642453850000|2022-01-17 21:10:50|379.07|373.67|379.04|373.64|379.07|373.67|379|373.6|16
1642453860000|2022-01-17 21:11:00|379.03|373.63|379.01|373.61|379.07|373.67|378.99|373.59|8
1642453870000|2022-01-17 21:11:10|379|373.6|378.95|373.55|379|373.6|378.95|373.55|9
1642453880000|2022-01-17 21:11:20|378.94|373.54|378.91|373.51|378.96|373.56|378.9|373.5|21
1642453890000|2022-01-17 21:11:30|378.9|373.5|378.9|373.5|378.9|373.5|378.89|373.49|7
1642453900000|2022-01-17 21:11:40|378.89|373.49|378.84|373.44|378.89|373.49|378.8|373.4|19
1642453910000|2022-01-17 21:11:50|378.83|373.43|378.81|373.41|378.84|373.44|378.81|373.41|10
1642453920000|2022-01-17 21:12:00|378.82|373.42|378.81|373.41|378.82|373.42|378.79|373.39|4
1642453930000|2022-01-17 21:12:10|378.82|373.42|378.8|373.4|378.82|373.42|378.8|373.4|7
1642453940000|2022-01-17 21:12:20|378.81|373.41|378.88|373.48|378.91|373.51|378.81|373.41|14
1642453950000|2022-01-17 21:12:30|378.87|373.47|378.91|373.51|378.93|373.53|378.86|373.46|14
1642453960000|2022-01-17 21:12:40|378.9|373.5|379|373.6|379.02|373.62|378.89|373.49|24
1642453970000|2022-01-17 21:12:50|379.01|373.61|378.93|373.53|379.02|373.62|378.92|373.52|24
1642453980000|2022-01-17 21:13:00|378.92|373.52|378.95|373.55|378.99|373.59|378.89|373.49|13
1642453990000|2022-01-17 21:13:10|378.94|373.54|379.03|373.63|379.09|373.69|378.92|373.52|15
1642454000000|2022-01-17 21:13:20|379.06|373.66|379.13|373.73|379.16|373.76|379.05|373.65|19
1642454010000|2022-01-17 21:13:30|379.09|373.69|378.99|373.59|379.17|373.77|378.99|373.59|20
1642454020000|2022-01-17 21:13:40|379|373.6|379.15|373.75|379.15|373.75|378.98|373.58|22
1642454030000|2022-01-17 21:13:50|379.16|373.76|379.16|373.76|379.2|373.8|379.14|373.74|15
1642454040000|2022-01-17 21:14:00|379.12|373.72|379.14|373.74|379.16|373.76|379.12|373.72|18
1642454050000|2022-01-17 21:14:10|379.12|373.72|379.03|373.63|379.16|373.76|378.96|373.56|17
1642454060000|2022-01-17 21:14:20|379.04|373.64|379.03|373.63|379.06|373.66|379.03|373.63|5
1642454070000|2022-01-17 21:14:30|379.05|373.65|378.96|373.56|379.05|373.65|378.91|373.51|16
1642454080000|2022-01-17 21:14:40|378.95|373.55|378.92|373.52|378.96|373.56|378.84|373.44|17
1642454090000|2022-01-17 21:14:50|378.93|373.53|378.97|373.57|378.99|373.59|378.93|373.53|13
1642454100000|2022-01-17 21:15:00|378.96|373.56|378.96|373.56|378.97|373.57|378.94|373.54|13
1642454110000|2022-01-17 21:15:10|378.99|373.59|378.71|373.31|379|373.6|378.71|373.31|22
1642454120000|2022-01-17 21:15:20|378.72|373.32|378.4|373|378.73|373.33|378.4|373|21
1642454130000|2022-01-17 21:15:30|378.39|372.99|378.46|373.06|378.46|373.06|378.35|372.95|23
1642454140000|2022-01-17 21:15:40|378.43|373.03|378.37|372.97|378.48|373.08|378.36|372.96|23
1642454150000|2022-01-17 21:15:50|378.34|372.94|378.39|372.99|378.42|373.02|378.3|372.9|24
1642454160000|2022-01-17 21:16:00|378.41|373.01|378.35|372.95|378.42|373.02|378.35|372.95|13
1642454170000|2022-01-17 21:16:10|378.34|372.94|378.17|372.77|378.37|372.97|378.17|372.77|23
1642454180000|2022-01-17 21:16:20|378.16|372.76|378.18|372.78|378.25|372.85|378.16|372.76|20
1642454190000|2022-01-17 21:16:30|378.17|372.77|378.09|372.69|378.18|372.78|377.98|372.58|32
1642454200000|2022-01-17 21:16:40|378.08|372.68|377.95|372.55|378.08|372.68|377.93|372.53|24
1642454210000|2022-01-17 21:16:50|377.94|372.54|377.91|372.51|377.95|372.55|377.9|372.5|13
1642454220000|2022-01-17 21:17:00|377.96|372.56|378.09|372.69|378.18|372.78|377.96|372.56|26
1642454230000|2022-01-17 21:17:10|378.08|372.68|378.06|372.66|378.12|372.72|378.05|372.65|23
1642454240000|2022-01-17 21:17:20|378.08|372.68|378.06|372.66|378.1|372.7|378.04|372.64|18
1642454250000|2022-01-17 21:17:30|378.08|372.68|378.06|372.66|378.09|372.69|378.05|372.65|16
1642454260000|2022-01-17 21:17:40|378.07|372.67|378.03|372.63|378.09|372.69|377.99|372.59|13
1642454270000|2022-01-17 21:17:50|377.99|372.59|378.01|372.61|378.03|372.63|377.98|372.58|13
1642454280000|2022-01-17 21:18:00|377.99|372.59|378.01|372.61|378.02|372.62|377.99|372.59|12
1642454290000|2022-01-17 21:18:10|377.99|372.59|378.03|372.63|378.12|372.72|377.99|372.59|19
1642454300000|2022-01-17 21:18:20|378.02|372.62|378.07|372.67|378.07|372.67|378.02|372.62|12
1642454310000|2022-01-17 21:18:30|378.08|372.68|378.12|372.72|378.21|372.81|378.05|372.65|13
1642454320000|2022-01-17 21:18:40|378.13|372.73|378.12|372.72|378.16|372.76|378.1|372.7|12
1642454330000|2022-01-17 21:18:50|378.11|372.71|378.15|372.75|378.16|372.76|378.1|372.7|9
1642454340000|2022-01-17 21:19:00|378.16|372.76|378.37|372.97|378.37|372.97|378.16|372.76|16
1642454350000|2022-01-17 21:19:10|378.34|372.94|378.36|372.96|378.36|372.96|378.28|372.88|18
1642454360000|2022-01-17 21:19:20|378.33|372.93|378.25|372.85|378.37|372.97|378.25|372.85|21
1642454370000|2022-01-17 21:19:30|378.24|372.84|378.22|372.82|378.24|372.84|378.18|372.78|12
1642454380000|2022-01-17 21:19:40|378.17|372.77|378.11|372.71|378.17|372.77|378.09|372.69|8
1642454390000|2022-01-17 21:19:50|378.1|372.7|378|372.6|378.1|372.7|377.95|372.55|14
1642454400000|2022-01-17 21:20:00|377.98|372.58|377.95|372.55|378.02|372.62|377.95|372.55|12
1642454410000|2022-01-17 21:20:10|377.96|372.56|378.12|372.72|378.22|372.82|377.96|372.56|20
1642454420000|2022-01-17 21:20:20|378.11|372.71|378.13|372.73|378.14|372.74|378.08|372.68|15
1642454430000|2022-01-17 21:20:30|378.12|372.72|378.14|372.74|378.16|372.76|378.12|372.72|19
1642454440000|2022-01-17 21:20:40|378.13|372.73|378.17|372.77|378.17|372.77|378.09|372.69|8
1642454450000|2022-01-17 21:20:50|378.18|372.78|378.19|372.79|378.2|372.8|378.17|372.77|7
1642454460000|2022-01-17 21:21:00|378.2|372.8|378.17|372.77|378.25|372.85|378.17|372.77|7
1642454470000|2022-01-17 21:21:10|378.19|372.79|378.03|372.63|378.19|372.79|377.98|372.58|21
1642454480000|2022-01-17 21:21:20|378.01|372.61|378.06|372.66|378.06|372.66|377.97|372.57|14
1642454490000|2022-01-17 21:21:30|378.03|372.63|377.95|372.55|378.06|372.66|377.92|372.52|23
1642454500000|2022-01-17 21:21:40|377.96|372.56|377.95|372.55|378.01|372.61|377.92|372.52|23
1642454510000|2022-01-17 21:21:50|377.96|372.56|377.97|372.57|378.01|372.61|377.95|372.55|19
1642454520000|2022-01-17 21:22:00|377.99|372.59|377.96|372.56|377.99|372.59|377.95|372.55|19
1642454530000|2022-01-17 21:22:10|377.94|372.54|377.9|372.5|377.98|372.58|377.89|372.49|19
1642454540000|2022-01-17 21:22:20|377.89|372.49|377.88|372.48|377.89|372.49|377.88|372.48|6
1642454550000|2022-01-17 21:22:30|377.89|372.49|377.71|372.31|377.89|372.49|377.67|372.27|20
1642454560000|2022-01-17 21:22:40|377.7|372.3|377.54|372.14|377.71|372.31|377.53|372.13|16
1642454570000|2022-01-17 21:22:50|377.52|372.12|377.46|372.06|377.52|372.12|377.19|371.79|25
1642454580000|2022-01-17 21:23:00|377.48|372.08|377.39|371.99|377.48|372.08|377.35|371.95|19
1642454590000|2022-01-17 21:23:10|377.36|371.96|377.4|372|377.46|372.06|377.36|371.96|20
1642454600000|2022-01-17 21:23:20|377.39|371.99|377.31|371.91|377.4|372|377.3|371.9|21
1642454610000|2022-01-17 21:23:30|377.34|371.94|377.2|371.8|377.34|371.94|377.17|371.77|24
1642454620000|2022-01-17 21:23:40|377.21|371.81|376.94|371.54|377.23|371.83|376.89|371.49|28
1642454630000|2022-01-17 21:23:50|376.96|371.56|377.09|371.69|377.16|371.76|376.96|371.56|28
1642454640000|2022-01-17 21:24:00|377.1|371.7|377.11|371.71|377.13|371.73|377.09|371.69|18
1642454650000|2022-01-17 21:24:10|377.12|371.72|377.1|371.7|377.16|371.76|377.09|371.69|18
1642454660000|2022-01-17 21:24:20|377.12|371.72|377.1|371.7|377.13|371.73|377.1|371.7|14
1642454670000|2022-01-17 21:24:30|377.11|371.71|377.09|371.69|377.13|371.73|377.08|371.68|11
1642454680000|2022-01-17 21:24:40|377.08|371.68|377.08|371.68|377.09|371.69|377.08|371.68|3
1642454690000|2022-01-17 21:24:50|377.04|371.64|377.07|371.67|377.09|371.69|377.04|371.64|9
1642454700000|2022-01-17 21:25:00|377.08|371.68|377.33|371.93|377.34|371.94|377.08|371.68|24
1642454710000|2022-01-17 21:25:10|377.35|371.95|377.33|371.93|377.36|371.96|377.33|371.93|15
1642454720000|2022-01-17 21:25:20|377.35|371.95|377.37|371.97|377.37|371.97|377.35|371.95|5
1642454730000|2022-01-17 21:25:30|377.41|372.01|377.5|372.1|377.55|372.15|377.41|372.01|19
1642454740000|2022-01-17 21:25:40|377.55|372.15|377.57|372.17|377.61|372.21|377.53|372.13|21
1642454750000|2022-01-17 21:25:50|377.58|372.18|377.66|372.26|377.67|372.27|377.52|372.12|24
1642454760000|2022-01-17 21:26:00|377.67|372.27|377.67|372.27|377.67|372.27|377.67|372.27|1
1642454770000|2022-01-17 21:26:10|377.66|372.26|377.67|372.27|377.67|372.27|377.66|372.26|6
1642454780000|2022-01-17 21:26:20|377.64|372.24|377.62|372.22|377.67|372.27|377.59|372.19|14
1642454790000|2022-01-17 21:26:30|377.61|372.21|377.6|372.2|377.62|372.22|377.6|372.2|6
1642454800000|2022-01-17 21:26:40|377.61|372.21|377.62|372.22|377.63|372.23|377.6|372.2|10
1642454810000|2022-01-17 21:26:50|377.61|372.21|377.53|372.13|377.62|372.22|377.53|372.13|17
1642454820000|2022-01-17 21:27:00|377.55|372.15|377.52|372.12|377.55|372.15|377.45|372.05|23
1642454830000|2022-01-17 21:27:10|377.53|372.13|377.55|372.15|377.57|372.17|377.52|372.12|11
1642454840000|2022-01-17 21:27:20|377.58|372.18|377.53|372.13|377.58|372.18|377.52|372.12|9
1642454850000|2022-01-17 21:27:30|377.55|372.15|377.57|372.17|377.57|372.17|377.53|372.13|12
1642454860000|2022-01-17 21:27:40|377.55|372.15|377.51|372.11|377.57|372.17|377.51|372.11|4
1642454870000|2022-01-17 21:27:50|377.49|372.09|377.56|372.16|377.57|372.17|377.49|372.09|7
1642454880000|2022-01-17 21:28:00|377.5|372.1|377.56|372.16|377.58|372.18|377.5|372.1|10
1642454890000|2022-01-17 21:28:10|377.58|372.18|377.5|372.1|377.58|372.18|377.44|372.04|21
1642454900000|2022-01-17 21:28:20|377.43|372.03|377.33|371.93|377.49|372.09|377.32|371.92|19
1642454910000|2022-01-17 21:28:30|377.26|371.86|377.24|371.84|377.26|371.86|377.1|371.7|29
1642454920000|2022-01-17 21:28:40|377.19|371.79|376.93|371.53|377.19|371.79|376.83|371.43|27
1642454930000|2022-01-17 21:28:50|376.92|371.52|376.99|371.59|376.99|371.59|376.84|371.44|27
1642454940000|2022-01-17 21:29:00|377.06|371.66|377.14|371.74|377.16|371.76|377.05|371.65|32
1642454950000|2022-01-17 21:29:10|377.16|371.76|377.24|371.84|377.24|371.84|377.09|371.69|26
1642454960000|2022-01-17 21:29:20|377.18|371.78|377.07|371.67|377.2|371.8|377.03|371.63|29
1642454970000|2022-01-17 21:29:30|377.08|371.68|376.92|371.52|377.11|371.71|376.92|371.52|22
1642454980000|2022-01-17 21:29:40|376.93|371.53|377|371.6|377|371.6|376.91|371.51|24
1642454990000|2022-01-17 21:29:50|376.99|371.59|376.89|371.49|376.99|371.59|376.86|371.46|27
1642455000000|2022-01-17 21:30:00|376.9|371.5|377|371.6|377|371.6|376.9|371.5|28
1642455010000|2022-01-17 21:30:10|377.01|371.61|377|371.6|377.03|371.63|376.96|371.56|21
1642455020000|2022-01-17 21:30:20|376.99|371.59|376.93|371.53|377|371.6|376.9|371.5|25
1642455030000|2022-01-17 21:30:30|376.92|371.52|376.87|371.47|376.98|371.58|376.84|371.44|25
1642455040000|2022-01-17 21:30:40|376.91|371.51|376.93|371.53|377.04|371.64|376.85|371.45|26
1642455050000|2022-01-17 21:30:50|376.95|371.55|376.99|371.59|376.99|371.59|376.87|371.47|24
1642455060000|2022-01-17 21:31:00|376.96|371.56|376.91|371.51|377.05|371.65|376.91|371.51|28
1642455070000|2022-01-17 21:31:10|376.94|371.54|376.98|371.58|377.01|371.61|376.94|371.54|25
1642455080000|2022-01-17 21:31:20|376.97|371.57|377.19|371.79|377.2|371.8|376.97|371.57|22
1642455090000|2022-01-17 21:31:30|377.2|371.8|377.18|371.78|377.2|371.8|377.16|371.76|13
1642455100000|2022-01-17 21:31:40|377.17|371.77|377.18|371.78|377.18|371.78|377.17|371.77|8
1642455110000|2022-01-17 21:31:50|377.17|371.77|377.17|371.77|377.18|371.78|377.17|371.77|7
1642455120000|2022-01-17 21:32:00|377.19|371.79|377.41|372.01|377.41|372.01|377.19|371.79|20
1642455130000|2022-01-17 21:32:10|377.42|372.02|377.48|372.08|377.53|372.13|377.4|372|20
1642455140000|2022-01-17 21:32:20|377.49|372.09|377.59|372.19|377.6|372.2|377.46|372.06|24
1642455150000|2022-01-17 21:32:30|377.6|372.2|377.68|372.28|377.7|372.3|377.58|372.18|18
1642455160000|2022-01-17 21:32:40|377.69|372.29|377.74|372.34|377.75|372.35|377.68|372.28|18
1642455170000|2022-01-17 21:32:50|377.73|372.33|377.61|372.21|377.73|372.33|377.61|372.21|21
1642455180000|2022-01-17 21:33:00|377.62|372.22|377.6|372.2|377.69|372.29|377.57|372.17|17
1642455190000|2022-01-17 21:33:10|377.61|372.21|377.58|372.18|377.61|372.21|377.58|372.18|7
1642455200000|2022-01-17 21:33:20|377.61|372.21|377.38|371.98|377.62|372.22|377.37|371.97|27
1642455210000|2022-01-17 21:33:30|377.3|371.9|377.26|371.86|377.33|371.93|377.2|371.8|28
1642455220000|2022-01-17 21:33:40|377.28|371.88|377.11|371.71|377.28|371.88|377.05|371.65|26
1642455230000|2022-01-17 21:33:50|377.12|371.72|377.11|371.71|377.12|371.72|377.09|371.69|10
1642455240000|2022-01-17 21:34:00|377.15|371.75|377.26|371.86|377.26|371.86|377.1|371.7|22
1642455250000|2022-01-17 21:34:10|377.18|371.78|377.24|371.84|377.26|371.86|377.17|371.77|11
1642455260000|2022-01-17 21:34:20|377.25|371.85|377.25|371.85|377.32|371.92|377.25|371.85|9
1642455270000|2022-01-17 21:34:30|377.26|371.86|377.22|371.82|377.28|371.88|377.21|371.81|11
1642455280000|2022-01-17 21:34:40|377.21|371.81|377.21|371.81|377.22|371.82|377.19|371.79|21
1642455290000|2022-01-17 21:34:50|377.2|371.8|377.11|371.71|377.2|371.8|377.1|371.7|18
1642455300000|2022-01-17 21:35:00|377.13|371.73|377.1|371.7|377.17|371.77|377.07|371.67|20
1642455310000|2022-01-17 21:35:10|377.09|371.69|377.17|371.77|377.22|371.82|377.09|371.69|17
1642455320000|2022-01-17 21:35:20|377.16|371.76|377.1|371.7|377.17|371.77|377.08|371.68|26
1642455330000|2022-01-17 21:35:30|377.11|371.71|377.15|371.75|377.17|371.77|377.08|371.68|19
1642455340000|2022-01-17 21:35:40|377.14|371.74|377.16|371.76|377.16|371.76|377.14|371.74|5
1642455350000|2022-01-17 21:35:50|377.15|371.75|377.14|371.74|377.16|371.76|377.12|371.72|12
1642455360000|2022-01-17 21:36:00|377.13|371.73|377.11|371.71|377.13|371.73|377.08|371.68|11
1642455370000|2022-01-17 21:36:10|377.12|371.72|377.2|371.8|377.22|371.82|377.11|371.71|11
1642455380000|2022-01-17 21:36:20|377.22|371.82|377.29|371.89|377.3|371.9|377.21|371.81|11
1642455390000|2022-01-17 21:36:30|377.28|371.88|377.3|371.9|377.31|371.91|377.28|371.88|9
1642455400000|2022-01-17 21:36:40|377.29|371.89|377.4|372|377.42|372.02|377.29|371.89|18
1642455410000|2022-01-17 21:36:50|377.39|371.99|377.49|372.09|377.49|372.09|377.39|371.99|16
1642455420000|2022-01-17 21:37:00|377.5|372.1|377.44|372.04|377.53|372.13|377.44|372.04|19
1642455430000|2022-01-17 21:37:10|377.43|372.03|377.33|371.93|377.43|372.03|377.32|371.92|15
1642455440000|2022-01-17 21:37:20|377.32|371.92|377.26|371.86|377.32|371.92|377.25|371.85|13
1642455450000|2022-01-17 21:37:30|377.24|371.84|377.29|371.89|377.29|371.89|377.24|371.84|6
1642455460000|2022-01-17 21:37:40|377.28|371.88|377.28|371.88|377.3|371.9|377.26|371.86|9
1642455470000|2022-01-17 21:37:50|377.27|371.87|377.13|371.73|377.28|371.88|377.11|371.71|15
1642455480000|2022-01-17 21:38:00|377.15|371.75|377.03|371.63|377.15|371.75|377|371.6|14
1642455490000|2022-01-17 21:38:10|376.95|371.55|376.98|371.58|377.02|371.62|376.95|371.55|20
1642455500000|2022-01-17 21:38:20|376.96|371.56|376.89|371.49|376.99|371.59|376.86|371.46|23
1642455510000|2022-01-17 21:38:30|376.9|371.5|376.96|371.56|376.96|371.56|376.9|371.5|13
1642455520000|2022-01-17 21:38:40|376.95|371.55|376.86|371.46|376.95|371.55|376.84|371.44|25
1642455530000|2022-01-17 21:38:50|376.87|371.47|376.88|371.48|376.89|371.49|376.83|371.43|9
1642455540000|2022-01-17 21:39:00|376.91|371.51|376.93|371.53|376.95|371.55|376.83|371.43|25
1642455550000|2022-01-17 21:39:10|376.94|371.54|376.91|371.51|376.94|371.54|376.91|371.51|4
1642455560000|2022-01-17 21:39:20|376.92|371.52|376.95|371.55|376.95|371.55|376.91|371.51|5
1642455570000|2022-01-17 21:39:30|376.94|371.54|376.92|371.52|376.95|371.55|376.88|371.48|10
1642455580000|2022-01-17 21:39:40|376.94|371.54|376.89|371.49|376.94|371.54|376.86|371.46|17
1642455590000|2022-01-17 21:39:50|376.85|371.45|376.73|371.33|376.92|371.52|376.73|371.33|24
1642455600000|2022-01-17 21:40:00|376.71|371.31|376.32|370.92|376.71|371.31|376.32|370.92|25
1642455610000|2022-01-17 21:40:10|376.34|370.94|376.32|370.92|376.34|370.94|376.24|370.84|25
1642455620000|2022-01-17 21:40:20|376.33|370.93|376.19|370.79|376.33|370.93|376.17|370.77|21
1642455630000|2022-01-17 21:40:30|376.18|370.78|376.29|370.89|376.35|370.95|376.18|370.78|23
1642455640000|2022-01-17 21:40:40|376.3|370.9|376.42|371.02|376.45|371.05|376.3|370.9|25
1642455650000|2022-01-17 21:40:50|376.46|371.06|376.32|370.92|376.46|371.06|376.32|370.92|28
1642455660000|2022-01-17 21:41:00|376.33|370.93|376.37|370.97|376.43|371.03|376.33|370.93|21
1642455670000|2022-01-17 21:41:10|376.38|370.98|376.5|371.1|376.5|371.1|376.38|370.98|28
1642455680000|2022-01-17 21:41:20|376.47|371.07|376.33|370.93|376.5|371.1|376.33|370.93|23
1642455690000|2022-01-17 21:41:30|376.36|370.96|376.31|370.91|376.39|370.99|376.3|370.9|18
1642455700000|2022-01-17 21:41:40|376.32|370.92|376.31|370.91|376.41|371.01|376.26|370.86|29
1642455710000|2022-01-17 21:41:50|376.34|370.94|376.51|371.11|376.51|371.11|376.32|370.92|22
1642455720000|2022-01-17 21:42:00|376.48|371.08|376.48|371.08|376.55|371.15|376.43|371.03|19
1642455730000|2022-01-17 21:42:10|376.46|371.06|376.5|371.1|376.76|371.36|376.45|371.05|30
1642455740000|2022-01-17 21:42:20|376.53|371.13|376.49|371.09|376.54|371.14|376.34|370.94|29
1642455750000|2022-01-17 21:42:30|376.5|371.1|376.48|371.08|376.52|371.12|376.43|371.03|22
1642455760000|2022-01-17 21:42:40|376.49|371.09|376.52|371.12|376.56|371.16|376.48|371.08|17
1642455770000|2022-01-17 21:42:50|376.55|371.15|376.41|371.01|376.55|371.15|376.41|371.01|15
1642455780000|2022-01-17 21:43:00|376.4|371|376.42|371.02|376.46|371.06|376.4|371|15
1642455790000|2022-01-17 21:43:10|376.45|371.05|376.45|371.05|376.54|371.14|376.45|371.05|16
1642455800000|2022-01-17 21:43:20|376.47|371.07|376.39|370.99|376.47|371.07|376.38|370.98|11
1642455810000|2022-01-17 21:43:30|376.38|370.98|376.33|370.93|376.38|370.98|376.3|370.9|14
1642455820000|2022-01-17 21:43:40|376.32|370.92|376.15|370.75|376.32|370.92|376.15|370.75|22
1642455830000|2022-01-17 21:43:50|376.16|370.76|376.2|370.8|376.26|370.86|376.16|370.76|19
1642455840000|2022-01-17 21:44:00|376.19|370.79|376.11|370.71|376.27|370.87|376.11|370.71|29
1642455850000|2022-01-17 21:44:10|376.16|370.76|376.21|370.81|376.21|370.81|376.05|370.65|25
1642455860000|2022-01-17 21:44:20|376.2|370.8|376.16|370.76|376.25|370.85|376.1|370.7|31
1642455870000|2022-01-17 21:44:30|376.2|370.8|376.31|370.91|376.43|371.03|376.2|370.8|29
1642455880000|2022-01-17 21:44:40|376.27|370.87|376.16|370.76|376.31|370.91|376.16|370.76|29
1642455890000|2022-01-17 21:44:50|376.2|370.8|376.19|370.79|376.22|370.82|376.13|370.73|22
1642455900000|2022-01-17 21:45:00|376.18|370.78|376.32|370.92|376.39|370.99|376.14|370.74|28
1642455910000|2022-01-17 21:45:10|376.39|370.99|376.46|371.06|376.48|371.08|376.34|370.94|26
1642455920000|2022-01-17 21:45:20|376.45|371.05|376.5|371.1|376.56|371.16|376.45|371.05|15
1642455930000|2022-01-17 21:45:30|376.51|371.11|376.42|371.02|376.52|371.12|376.42|371.02|17
1642455940000|2022-01-17 21:45:40|376.43|371.03|376.44|371.04|376.45|371.05|376.42|371.02|9
1642455950000|2022-01-17 21:45:50|376.43|371.03|376.44|371.04|376.5|371.1|376.43|371.03|10
1642455960000|2022-01-17 21:46:00|376.43|371.03|376.35|370.95|376.44|371.04|376.32|370.92|16
1642455970000|2022-01-17 21:46:10|376.33|370.93|376.52|371.12|376.52|371.12|376.31|370.91|14
1642455980000|2022-01-17 21:46:20|376.47|371.07|376.5|371.1|376.53|371.13|376.38|370.98|28
1642455990000|2022-01-17 21:46:30|376.53|371.13|376.49|371.09|376.53|371.13|376.46|371.06|13
1642456000000|2022-01-17 21:46:40|376.47|371.07|376.35|370.95|376.49|371.09|376.34|370.94|19
1642456010000|2022-01-17 21:46:50|376.36|370.96|376.36|370.96|376.37|370.97|376.31|370.91|12
1642456020000|2022-01-17 21:47:00|376.35|370.95|376.32|370.92|376.35|370.95|376.24|370.84|18
1642456030000|2022-01-17 21:47:10|376.4|371|376.26|370.86|376.4|371|376.26|370.86|22
1642456040000|2022-01-17 21:47:20|376.25|370.85|376.14|370.74|376.26|370.86|376.11|370.71|15
1642456050000|2022-01-17 21:47:30|376.06|370.66|376.01|370.61|376.13|370.73|376.01|370.61|26
1642456060000|2022-01-17 21:47:40|376.02|370.62|376.19|370.79|376.19|370.79|376.02|370.62|22
1642456070000|2022-01-17 21:47:50|376.18|370.78|376.25|370.85|376.26|370.86|376.18|370.78|15
1642456080000|2022-01-17 21:48:00|376.21|370.81|376.36|370.96|376.45|371.05|376.15|370.75|30
1642456090000|2022-01-17 21:48:10|376.4|371|376.44|371.04|376.46|371.06|376.4|371|17
1642456100000|2022-01-17 21:48:20|376.45|371.05|376.6|371.2|376.6|371.2|376.45|371.05|17
1642456110000|2022-01-17 21:48:30|376.58|371.18|376.57|371.17|376.67|371.27|376.57|371.17|23
1642456120000|2022-01-17 21:48:40|376.6|371.2|376.6|371.2|376.6|371.2|376.59|371.19|7
1642456130000|2022-01-17 21:48:50|376.59|371.19|376.55|371.15|376.59|371.19|376.53|371.13|12
1642456140000|2022-01-17 21:49:00|376.56|371.16|376.68|371.28|376.7|371.3|376.55|371.15|25
1642456150000|2022-01-17 21:49:10|376.63|371.23|376.71|371.31|376.72|371.32|376.63|371.23|13
1642456160000|2022-01-17 21:49:20|376.7|371.3|376.67|371.27|376.7|371.3|376.65|371.25|4
1642456170000|2022-01-17 21:49:30|376.66|371.26|376.67|371.27|376.68|371.28|376.66|371.26|6
1642456180000|2022-01-17 21:49:40|376.68|371.28|376.7|371.3|376.7|371.3|376.59|371.19|21
1642456190000|2022-01-17 21:49:50|376.69|371.29|376.69|371.29|376.71|371.31|376.66|371.26|13
1642456200000|2022-01-17 21:50:00|376.67|371.27|376.63|371.23|376.74|371.34|376.63|371.23|28
1642456210000|2022-01-17 21:50:10|376.64|371.24|376.46|371.06|376.65|371.25|376.46|371.06|24
1642456220000|2022-01-17 21:50:20|376.47|371.07|376.37|370.97|376.47|371.07|376.37|370.97|11
1642456230000|2022-01-17 21:50:30|376.36|370.96|376.37|370.97|376.39|370.99|376.34|370.94|10
1642456240000|2022-01-17 21:50:40|376.36|370.96|376.25|370.85|376.36|370.96|376.25|370.85|10
1642456250000|2022-01-17 21:50:50|376.22|370.82|376.25|370.85|376.27|370.87|376.2|370.8|23
1642456260000|2022-01-17 21:51:00|376.24|370.84|376.23|370.83|376.26|370.86|376.19|370.79|18
1642456270000|2022-01-17 21:51:10|376.25|370.85|376.31|370.91|376.31|370.91|376.23|370.83|9
1642456280000|2022-01-17 21:51:20|376.3|370.9|376.42|371.02|376.42|371.02|376.3|370.9|21
1642456290000|2022-01-17 21:51:30|376.41|371.01|376.44|371.04|376.45|371.05|376.4|371|13
1642456300000|2022-01-17 21:51:40|376.45|371.05|376.6|371.2|376.66|371.26|376.43|371.03|27
1642456310000|2022-01-17 21:51:50|376.61|371.21|376.68|371.28|376.74|371.34|376.61|371.21|26
1642456320000|2022-01-17 21:52:00|376.7|371.3|376.69|371.29|376.7|371.3|376.64|371.24|17
1642456330000|2022-01-17 21:52:10|376.68|371.28|376.63|371.23|376.7|371.3|376.6|371.2|17
1642456340000|2022-01-17 21:52:20|376.62|371.22|376.74|371.34|376.77|371.37|376.6|371.2|21
1642456350000|2022-01-17 21:52:30|376.73|371.33|376.67|371.27|376.73|371.33|376.66|371.26|13
1642456360000|2022-01-17 21:52:40|376.68|371.28|376.71|371.31|376.74|371.34|376.68|371.28|19
1642456370000|2022-01-17 21:52:50|376.72|371.32|376.73|371.33|376.73|371.33|376.71|371.31|10
1642456380000|2022-01-17 21:53:00|376.74|371.34|376.84|371.44|376.87|371.47|376.73|371.33|20
1642456390000|2022-01-17 21:53:10|376.87|371.47|377.09|371.69|377.09|371.69|376.84|371.44|17
1642456400000|2022-01-17 21:53:20|377.1|371.7|377.06|371.66|377.19|371.79|377.06|371.66|25
1642456410000|2022-01-17 21:53:30|377.08|371.68|377.22|371.82|377.22|371.82|377.03|371.63|16
1642456420000|2022-01-17 21:53:40|377.21|371.81|377.26|371.86|377.27|371.87|377.21|371.81|10
1642456430000|2022-01-17 21:53:50|377.25|371.85|377.28|371.88|377.28|371.88|377.25|371.85|8
1642456440000|2022-01-17 21:54:00|377.25|371.85|377.22|371.82|377.3|371.9|377.2|371.8|20
1642456450000|2022-01-17 21:54:10|377.23|371.83|377.24|371.84|377.28|371.88|377.22|371.82|16
1642456460000|2022-01-17 21:54:20|377.25|371.85|377.32|371.92|377.32|371.92|377.24|371.84|12
1642456470000|2022-01-17 21:54:30|377.31|371.91|377.3|371.9|377.31|371.91|377.28|371.88|17
1642456480000|2022-01-17 21:54:40|377.31|371.91|377.33|371.93|377.35|371.95|377.3|371.9|20
1642456490000|2022-01-17 21:54:50|377.32|371.92|377.35|371.95|377.4|372|377.32|371.92|23
1642456500000|2022-01-17 21:55:00|377.34|371.94|377.4|372|377.51|372.11|377.31|371.91|36
1642456510000|2022-01-17 21:55:10|377.43|372.03|377.48|372.08|377.51|372.11|377.4|372|26
1642456520000|2022-01-17 21:55:20|377.47|372.07|377.51|372.11|377.66|372.26|377.47|372.07|26
1642456530000|2022-01-17 21:55:30|377.52|372.12|377.5|372.1|377.55|372.15|377.46|372.06|22
1642456540000|2022-01-17 21:55:40|377.49|372.09|377.42|372.02|377.52|372.12|377.4|372|19
1642456550000|2022-01-17 21:55:50|377.43|372.03|377.3|371.9|377.43|372.03|377.3|371.9|17
1642456560000|2022-01-17 21:56:00|377.27|371.87|377.18|371.78|377.29|371.89|377.18|371.78|17
1642456570000|2022-01-17 21:56:10|377.19|371.79|377.19|371.79|377.19|371.79|377.19|371.79|1
1642456580000|2022-01-17 21:56:20|377.18|371.78|377.33|371.93|377.34|371.94|377.17|371.77|11
1642456590000|2022-01-17 21:56:30|377.3|371.9|377.27|371.87|377.3|371.9|377.19|371.79|16
1642456600000|2022-01-17 21:56:40|377.25|371.85|377.28|371.88|377.28|371.88|377.23|371.83|16
1642456610000|2022-01-17 21:56:50|377.25|371.85|377.22|371.82|377.28|371.88|377.22|371.82|6
1642456620000|2022-01-17 21:57:00|377.21|371.81|377.15|371.75|377.23|371.83|377.15|371.75|12
1642456630000|2022-01-17 21:57:10|377.14|371.74|376.99|371.59|377.15|371.75|376.96|371.56|27
1642456640000|2022-01-17 21:57:20|376.96|371.56|376.96|371.56|377|371.6|376.95|371.55|20
1642456650000|2022-01-17 21:57:30|376.97|371.57|376.93|371.53|376.97|371.57|376.93|371.53|16
1642456660000|2022-01-17 21:57:40|376.94|371.54|376.84|371.44|376.95|371.55|376.81|371.41|20
1642456670000|2022-01-17 21:57:50|376.83|371.43|376.79|371.39|376.84|371.44|376.79|371.39|14
1642456680000|2022-01-17 21:58:00|376.8|371.4|376.81|371.41|376.81|371.41|376.78|371.38|22
1642456690000|2022-01-17 21:58:10|376.83|371.43|376.93|371.53|376.93|371.53|376.83|371.43|14
1642456700000|2022-01-17 21:58:20|376.92|371.52|376.92|371.52|376.96|371.56|376.91|371.51|15
1642456710000|2022-01-17 21:58:30|376.9|371.5|376.96|371.56|376.96|371.56|376.9|371.5|14
1642456720000|2022-01-17 21:58:40|376.97|371.57|376.98|371.58|376.99|371.59|376.97|371.57|17
1642456730000|2022-01-17 21:58:50|376.97|371.57|377.04|371.64|377.05|371.65|376.95|371.55|20
1642456740000|2022-01-17 21:59:00|377.03|371.63|377.24|371.84|377.24|371.84|377|371.6|22
1642456750000|2022-01-17 21:59:10|377.27|371.87|377.14|371.74|377.27|371.87|377.13|371.73|29
1642456760000|2022-01-17 21:59:20|377.13|371.73|377.14|371.74|377.16|371.76|377.12|371.72|14
1642456770000|2022-01-17 21:59:30|377.15|371.75|377.11|371.71|377.15|371.75|377.09|371.69|10
1642456780000|2022-01-17 21:59:40|377.1|371.7|377.06|371.66|377.12|371.72|377.06|371.66|14
1642456790000|2022-01-17 21:59:50|377.05|371.65|377.06|371.66|377.08|371.68|377.03|371.63|14
1642456800000|2022-01-17 22:00:00|377.05|371.65|376.96|371.56|377.05|371.65|376.95|371.55|23
1642456810000|2022-01-17 22:00:10|376.97|371.57|376.89|371.49|376.97|371.57|376.82|371.42|23
1642456820000|2022-01-17 22:00:20|376.88|371.48|376.91|371.51|376.91|371.51|376.88|371.48|3
1642464000000|2022-01-18 00:00:00|383.55|378.15|383.54|378.14|383.55|378.15|383.51|378.11|9
1642464010000|2022-01-18 00:00:10|383.53|378.13|383.64|378.24|383.65|378.25|383.53|378.13|14
1642464020000|2022-01-18 00:00:20|383.65|378.25|383.73|378.33|383.78|378.38|383.64|378.24|20
1642464030000|2022-01-18 00:00:30|383.71|378.31|383.76|378.36|383.76|378.36|383.7|378.3|21
1642464040000|2022-01-18 00:00:40|383.75|378.35|383.82|378.42|383.82|378.42|383.74|378.34|12
1642464050000|2022-01-18 00:00:50|383.83|378.43|383.95|378.55|383.97|378.57|383.81|378.41|21
1642464060000|2022-01-18 00:01:00|383.93|378.53|383.9|378.5|383.95|378.55|383.85|378.45|19
1642464070000|2022-01-18 00:01:10|383.94|378.54|384.25|378.85|384.32|378.92|383.89|378.49|26
1642464080000|2022-01-18 00:01:20|384.22|378.82|384.84|379.44|384.84|379.44|384.2|378.8|24
1642464090000|2022-01-18 00:01:30|384.83|379.43|384.93|379.53|384.93|379.53|384.82|379.42|12
1642464100000|2022-01-18 00:01:40|384.91|379.51|385.2|379.8|385.2|379.8|384.91|379.51|14
1642464110000|2022-01-18 00:01:50|385.18|379.78|385.75|380.35|385.86|380.46|385.18|379.78|27
1642464120000|2022-01-18 00:02:00|385.74|380.34|385.69|380.29|385.83|380.43|385.69|380.29|26
1642464130000|2022-01-18 00:02:10|385.7|380.3|385.65|380.25|385.72|380.32|385.65|380.25|22
1642464140000|2022-01-18 00:02:20|385.68|380.28|385.68|380.28|385.73|380.33|385.65|380.25|20
1642464150000|2022-01-18 00:02:30|385.69|380.29|385.36|379.96|385.69|380.29|385.32|379.92|29
1642464160000|2022-01-18 00:02:40|385.31|379.91|385.35|379.95|385.38|379.98|385.31|379.91|21
1642464170000|2022-01-18 00:02:50|385.33|379.93|385.2|379.8|385.35|379.95|385.13|379.73|29
1642464180000|2022-01-18 00:03:00|385.21|379.81|385.21|379.81|385.23|379.83|385.19|379.79|14
1642464190000|2022-01-18 00:03:10|385.2|379.8|385.25|379.85|385.25|379.85|385.18|379.78|14
1642464200000|2022-01-18 00:03:20|385.24|379.84|385.08|379.68|385.26|379.86|385.08|379.68|24
1642464210000|2022-01-18 00:03:30|385.13|379.73|385.1|379.7|385.13|379.73|385.07|379.67|11
1642464220000|2022-01-18 00:03:40|385.08|379.68|385.08|379.68|385.09|379.69|385.06|379.66|7
1642464230000|2022-01-18 00:03:50|385.09|379.69|385.03|379.63|385.09|379.69|384.97|379.57|17
1642464240000|2022-01-18 00:04:00|385.01|379.61|384.97|379.57|385.07|379.67|384.94|379.54|30
1642464250000|2022-01-18 00:04:10|384.98|379.58|384.76|379.36|385.03|379.63|384.75|379.35|24
1642464260000|2022-01-18 00:04:20|384.77|379.37|384.83|379.43|384.9|379.5|384.72|379.32|25
1642464270000|2022-01-18 00:04:30|384.8|379.4|384.85|379.45|384.86|379.46|384.8|379.4|16
1642464280000|2022-01-18 00:04:40|384.82|379.42|384.82|379.42|384.86|379.46|384.82|379.42|20
1642464290000|2022-01-18 00:04:50|384.85|379.45|384.83|379.43|384.89|379.49|384.8|379.4|17
1642464300000|2022-01-18 00:05:00|384.8|379.4|384.49|379.09|384.85|379.45|384.47|379.07|32
1642464310000|2022-01-18 00:05:10|384.52|379.12|384.45|379.05|384.53|379.13|384.41|379.01|24
1642464320000|2022-01-18 00:05:20|384.48|379.08|384.3|378.9|384.51|379.11|384.29|378.89|27
1642464330000|2022-01-18 00:05:30|384.29|378.89|384.39|378.99|384.41|379.01|384.26|378.86|33
1642464340000|2022-01-18 00:05:40|384.35|378.95|384.39|378.99|384.48|379.08|384.35|378.95|15
1642464350000|2022-01-18 00:05:50|384.42|379.02|384.28|378.88|384.44|379.04|384.14|378.74|27
1642464360000|2022-01-18 00:06:00|384.33|378.93|384.37|378.97|384.41|379.01|384.29|378.89|21
1642464370000|2022-01-18 00:06:10|384.36|378.96|384.65|379.25|384.72|379.32|384.36|378.96|22
1642464380000|2022-01-18 00:06:20|384.66|379.26|384.46|379.06|384.68|379.28|384.41|379.01|24
1642464390000|2022-01-18 00:06:30|384.49|379.09|384.4|379|384.5|379.1|384.33|378.93|23
1642464400000|2022-01-18 00:06:40|384.39|378.99|384.47|379.07|384.48|379.08|384.33|378.93|18
1642464410000|2022-01-18 00:06:50|384.46|379.06|384.45|379.05|384.46|379.06|384.45|379.05|6
1642464420000|2022-01-18 00:07:00|384.46|379.06|384.53|379.13|384.58|379.18|384.46|379.06|16
1642464430000|2022-01-18 00:07:10|384.51|379.11|384.48|379.08|384.53|379.13|384.48|379.08|7
1642464440000|2022-01-18 00:07:20|384.5|379.1|384.52|379.12|384.52|379.12|384.5|379.1|5
1642464450000|2022-01-18 00:07:30|384.53|379.13|384.54|379.14|384.54|379.14|384.52|379.12|4
1642464460000|2022-01-18 00:07:40|384.53|379.13|384.46|379.06|384.53|379.13|384.43|379.03|13
1642464470000|2022-01-18 00:07:50|384.43|379.03|384.41|379.01|384.44|379.04|384.37|378.97|18
1642464480000|2022-01-18 00:08:00|384.42|379.02|384.49|379.09|384.5|379.1|384.42|379.02|11
1642464490000|2022-01-18 00:08:10|384.43|379.03|384.48|379.08|384.49|379.09|384.4|379|14
1642464500000|2022-01-18 00:08:20|384.49|379.09|384.55|379.15|384.55|379.15|384.49|379.09|4
1642464510000|2022-01-18 00:08:30|384.58|379.18|384.56|379.16|384.58|379.18|384.56|379.16|5
1642464520000|2022-01-18 00:08:40|384.57|379.17|384.57|379.17|384.6|379.2|384.56|379.16|9
1642464530000|2022-01-18 00:08:50|384.56|379.16|384.56|379.16|384.6|379.2|384.54|379.14|11
1642464540000|2022-01-18 00:09:00|384.57|379.17|384.73|379.33|384.8|379.4|384.56|379.16|16
1642464550000|2022-01-18 00:09:10|384.75|379.35|384.84|379.44|384.9|379.5|384.74|379.34|15
1642464560000|2022-01-18 00:09:20|384.81|379.41|385.02|379.62|385.08|379.68|384.81|379.41|19
1642464570000|2022-01-18 00:09:30|385.01|379.61|385.13|379.73|385.13|379.73|384.99|379.59|11
1642464580000|2022-01-18 00:09:40|385.14|379.74|385.39|379.99|385.39|379.99|385.14|379.74|20
1642464590000|2022-01-18 00:09:50|385.34|379.94|385.24|379.84|385.39|379.99|385.23|379.83|9
1642464600000|2022-01-18 00:10:00|385.23|379.83|385.31|379.91|385.31|379.91|385.23|379.83|17
1642464610000|2022-01-18 00:10:10|385.32|379.92|385.46|380.06|385.46|380.06|385.22|379.82|17
1642464620000|2022-01-18 00:10:20|385.53|380.13|385.57|380.17|385.67|380.27|385.42|380.02|22
1642464630000|2022-01-18 00:10:30|385.56|380.16|385.6|380.2|385.69|380.29|385.56|380.16|23
1642464640000|2022-01-18 00:10:40|385.57|380.17|385.55|380.15|385.61|380.21|385.55|380.15|21
1642464650000|2022-01-18 00:10:50|385.58|380.18|385.49|380.09|385.58|380.18|385.49|380.09|25
1642464660000|2022-01-18 00:11:00|385.5|380.1|385.55|380.15|385.55|380.15|385.48|380.08|13
1642464670000|2022-01-18 00:11:10|385.58|380.18|385.7|380.3|385.73|380.33|385.58|380.18|22
1642464680000|2022-01-18 00:11:20|385.67|380.27|385.66|380.26|385.7|380.3|385.63|380.23|15
1642464690000|2022-01-18 00:11:30|385.65|380.25|385.69|380.29|385.69|380.29|385.65|380.25|10
1642464700000|2022-01-18 00:11:40|385.68|380.28|385.4|380|385.68|380.28|385.28|379.88|22
1642464710000|2022-01-18 00:11:50|385.38|379.98|385.4|380|385.41|380.01|385.38|379.98|8
1642464720000|2022-01-18 00:12:00|385.39|379.99|385.29|379.89|385.4|380|385.22|379.82|19
1642464730000|2022-01-18 00:12:10|385.31|379.91|385.42|380.02|385.43|380.03|385.3|379.9|17
1642464740000|2022-01-18 00:12:20|385.44|380.04|385.42|380.02|385.46|380.06|385.39|379.99|12
1642464750000|2022-01-18 00:12:30|385.43|380.03|385.44|380.04|385.48|380.08|385.4|380|20
1642464760000|2022-01-18 00:12:40|385.43|380.03|385.47|380.07|385.54|380.14|385.43|380.03|16
1642464770000|2022-01-18 00:12:50|385.48|380.08|385.53|380.13|385.53|380.13|385.48|380.08|8
1642464780000|2022-01-18 00:13:00|385.51|380.11|385.57|380.17|385.57|380.17|385.51|380.11|18
1642464790000|2022-01-18 00:13:10|385.54|380.14|385.55|380.15|385.56|380.16|385.49|380.09|10
1642464800000|2022-01-18 00:13:20|385.61|380.21|385.85|380.45|385.85|380.45|385.61|380.21|18
1642464810000|2022-01-18 00:13:30|385.8|380.4|385.82|380.42|385.84|380.44|385.76|380.36|15
1642464820000|2022-01-18 00:13:40|385.83|380.43|385.78|380.38|385.83|380.43|385.73|380.33|12
1642464830000|2022-01-18 00:13:50|385.73|380.33|385.76|380.36|385.83|380.43|385.7|380.3|24
1642464840000|2022-01-18 00:14:00|385.75|380.35|385.73|380.33|385.76|380.36|385.71|380.31|19
1642464850000|2022-01-18 00:14:10|385.74|380.34|385.74|380.34|385.76|380.36|385.71|380.31|20
1642464860000|2022-01-18 00:14:20|385.72|380.32|385.75|380.35|385.84|380.44|385.72|380.32|23
1642464870000|2022-01-18 00:14:30|385.76|380.36|385.76|380.36|385.77|380.37|385.75|380.35|5
1642464880000|2022-01-18 00:14:40|385.77|380.37|385.8|380.4|385.82|380.42|385.76|380.36|8
1642464890000|2022-01-18 00:14:50|385.79|380.39|385.79|380.39|385.8|380.4|385.78|380.38|11
1642464900000|2022-01-18 00:15:00|385.8|380.4|385.93|380.53|385.96|380.56|385.8|380.4|14
1642464910000|2022-01-18 00:15:10|385.94|380.54|385.93|380.53|385.96|380.56|385.88|380.48|17
1642464920000|2022-01-18 00:15:20|385.94|380.54|385.94|380.54|385.94|380.54|385.93|380.53|9
1642464930000|2022-01-18 00:15:30|385.99|380.59|386|380.6|386|380.6|385.92|380.52|11
1642464940000|2022-01-18 00:15:40|385.96|380.56|386.19|380.79|386.22|380.82|385.96|380.56|27
1642464950000|2022-01-18 00:15:50|386.2|380.8|386.26|380.86|386.26|380.86|386.15|380.75|10
1642464960000|2022-01-18 00:16:00|386.23|380.83|386.24|380.84|386.35|380.95|386.23|380.83|30
1642464970000|2022-01-18 00:16:10|386.23|380.83|386.22|380.82|386.26|380.86|386.21|380.81|11
1642464980000|2022-01-18 00:16:20|386.19|380.79|386.21|380.81|386.22|380.82|386.12|380.72|31
1642464990000|2022-01-18 00:16:30|386.2|380.8|386.18|380.78|386.25|380.85|386.16|380.76|18
1642465000000|2022-01-18 00:16:40|386.17|380.77|386.16|380.76|386.21|380.81|386.12|380.72|18
1642465010000|2022-01-18 00:16:50|386.17|380.77|386.14|380.74|386.22|380.82|386.12|380.72|14
1642465020000|2022-01-18 00:17:00|386.16|380.76|386.23|380.83|386.34|380.94|386.16|380.76|25
1642465030000|2022-01-18 00:17:10|386.24|380.84|386.27|380.87|386.27|380.87|386.21|380.81|11
1642465040000|2022-01-18 00:17:20|386.29|380.89|386.29|380.89|386.29|380.89|386.29|380.89|1
1642465050000|2022-01-18 00:17:30|386.3|380.9|386.36|380.96|386.39|380.99|386.3|380.9|13
1642465060000|2022-01-18 00:17:40|386.37|380.97|386.37|380.97|386.37|380.97|386.36|380.96|3
1642465070000|2022-01-18 00:17:50|386.35|380.95|386.37|380.97|386.38|380.98|386.35|380.95|4
1642465080000|2022-01-18 00:18:00|386.36|380.96|386.41|381.01|386.41|381.01|386.35|380.95|10
1642465090000|2022-01-18 00:18:10|386.42|381.02|386.69|381.29|386.7|381.3|386.4|381|19
1642465100000|2022-01-18 00:18:20|386.7|381.3|386.7|381.3|386.72|381.32|386.65|381.25|29
1642465110000|2022-01-18 00:18:30|386.71|381.31|386.81|381.41|386.81|381.41|386.7|381.3|18
1642465120000|2022-01-18 00:18:40|386.82|381.42|386.87|381.47|386.88|381.48|386.81|381.41|22
1642465130000|2022-01-18 00:18:50|386.88|381.48|386.83|381.43|386.88|381.48|386.8|381.4|17
1642465140000|2022-01-18 00:19:00|386.82|381.42|386.79|381.39|386.88|381.48|386.79|381.39|16
1642465150000|2022-01-18 00:19:10|386.8|381.4|386.64|381.24|386.87|381.47|386.62|381.22|27
1642465160000|2022-01-18 00:19:20|386.62|381.22|386.57|381.17|386.64|381.24|386.56|381.16|23
1642465170000|2022-01-18 00:19:30|386.56|381.16|386.53|381.13|386.6|381.2|386.49|381.09|16
1642465180000|2022-01-18 00:19:40|386.55|381.15|386.6|381.2|386.66|381.26|386.54|381.14|20
1642465190000|2022-01-18 00:19:50|386.61|381.21|386.67|381.27|386.67|381.27|386.6|381.2|17
1642465200000|2022-01-18 00:20:00|386.66|381.26|386.67|381.27|386.68|381.28|386.64|381.24|10
1642465210000|2022-01-18 00:20:10|386.66|381.26|386.76|381.36|386.78|381.38|386.66|381.26|17
1642465220000|2022-01-18 00:20:20|386.78|381.38|386.84|381.44|386.87|381.47|386.77|381.37|17
1642465230000|2022-01-18 00:20:30|386.79|381.39|387.01|381.61|387.02|381.62|386.79|381.39|21
1642465240000|2022-01-18 00:20:40|386.99|381.59|387.11|381.71|387.11|381.71|386.99|381.59|18
1642465250000|2022-01-18 00:20:50|387.04|381.64|387.37|381.97|387.47|382.07|387.04|381.64|28
1642465260000|2022-01-18 00:21:00|387.42|382.02|387.42|382.02|387.43|382.03|387.33|381.93|27
1642465270000|2022-01-18 00:21:10|387.45|382.05|387.56|382.16|387.56|382.16|387.4|382|30
1642465280000|2022-01-18 00:21:20|387.55|382.15|387.5|382.1|387.58|382.18|387.47|382.07|25
1642465290000|2022-01-18 00:21:30|387.51|382.11|387.52|382.12|387.56|382.16|387.49|382.09|25
1642465300000|2022-01-18 00:21:40|387.51|382.11|387.46|382.06|387.52|382.12|387.43|382.03|18
1642465310000|2022-01-18 00:21:50|387.49|382.09|387.55|382.15|387.57|382.17|387.45|382.05|22
1642465320000|2022-01-18 00:22:00|387.57|382.17|387.63|382.23|387.63|382.23|387.56|382.16|13
1642465330000|2022-01-18 00:22:10|387.66|382.26|387.62|382.22|387.66|382.26|387.62|382.22|10
1642465340000|2022-01-18 00:22:20|387.65|382.25|387.62|382.22|387.67|382.27|387.61|382.21|9
1642465350000|2022-01-18 00:22:30|387.61|382.21|387.61|382.21|387.66|382.26|387.61|382.21|14
1642465360000|2022-01-18 00:22:40|387.6|382.2|387.6|382.2|387.6|382.2|387.49|382.09|17
1642465370000|2022-01-18 00:22:50|387.61|382.21|387.62|382.22|387.69|382.29|387.61|382.21|14
1642465380000|2022-01-18 00:23:00|387.66|382.26|387.42|382.02|387.67|382.27|387.37|381.97|25
1642465390000|2022-01-18 00:23:10|387.44|382.04|387.33|381.93|387.44|382.04|387.29|381.89|25
1642465400000|2022-01-18 00:23:20|387.37|381.97|387.3|381.9|387.37|381.97|387.29|381.89|17
1642465410000|2022-01-18 00:23:30|387.32|381.92|387.19|381.79|387.32|381.92|387.19|381.79|14
1642465420000|2022-01-18 00:23:40|387.2|381.8|387.16|381.76|387.28|381.88|387.16|381.76|19
1642465430000|2022-01-18 00:23:50|387.15|381.75|387.17|381.77|387.23|381.83|387.15|381.75|7
1642465440000|2022-01-18 00:24:00|387.16|381.76|386.91|381.51|387.18|381.78|386.87|381.47|23
1642465450000|2022-01-18 00:24:10|386.89|381.49|386.85|381.45|386.93|381.53|386.85|381.45|13
1642465460000|2022-01-18 00:24:20|386.86|381.46|386.96|381.56|386.96|381.56|386.86|381.46|8
1642465470000|2022-01-18 00:24:30|386.95|381.55|386.86|381.46|387|381.6|386.86|381.46|16
1642465480000|2022-01-18 00:24:40|386.87|381.47|386.84|381.44|386.87|381.47|386.82|381.42|15
1642465490000|2022-01-18 00:24:50|386.83|381.43|386.83|381.43|386.86|381.46|386.8|381.4|17
1642465500000|2022-01-18 00:25:00|386.82|381.42|386.77|381.37|386.83|381.43|386.77|381.37|4
1642465520000|2022-01-18 00:25:20|386.76|381.36|386.79|381.39|386.79|381.39|386.76|381.36|3
1642465530000|2022-01-18 00:25:30|386.82|381.42|386.75|381.35|386.84|381.44|386.74|381.34|18
1642465540000|2022-01-18 00:25:40|386.68|381.28|386.53|381.13|386.7|381.3|386.51|381.11|26
1642465550000|2022-01-18 00:25:50|386.54|381.14|386.51|381.11|386.57|381.17|386.51|381.11|17
1642465560000|2022-01-18 00:26:00|386.5|381.1|386.48|381.08|386.51|381.11|386.47|381.07|14
1642465570000|2022-01-18 00:26:10|386.49|381.09|386.51|381.11|386.51|381.11|386.48|381.08|10
1642465580000|2022-01-18 00:26:20|386.5|381.1|386.51|381.11|386.52|381.12|386.46|381.06|12
1642465590000|2022-01-18 00:26:30|386.5|381.1|386.6|381.2|386.66|381.26|386.5|381.1|14
1642465600000|2022-01-18 00:26:40|386.61|381.21|386.6|381.2|386.65|381.25|386.6|381.2|8
1642465610000|2022-01-18 00:26:50|386.61|381.21|386.6|381.2|386.61|381.21|386.49|381.09|22
1642465620000|2022-01-18 00:27:00|386.62|381.22|386.65|381.25|386.65|381.25|386.61|381.21|12
1642465630000|2022-01-18 00:27:10|386.62|381.22|386.54|381.14|386.65|381.25|386.54|381.14|10
1642465640000|2022-01-18 00:27:20|386.51|381.11|386.59|381.19|386.65|381.25|386.5|381.1|20
1642465650000|2022-01-18 00:27:30|386.55|381.15|386.53|381.13|386.55|381.15|386.51|381.11|13
1642465660000|2022-01-18 00:27:40|386.54|381.14|386.53|381.13|386.54|381.14|386.51|381.11|7
1642465670000|2022-01-18 00:27:50|386.54|381.14|386.54|381.14|386.54|381.14|386.54|381.14|1
1642465680000|2022-01-18 00:28:00|386.53|381.13|386.54|381.14|386.54|381.14|386.52|381.12|6
1642465690000|2022-01-18 00:28:10|386.53|381.13|386.53|381.13|386.58|381.18|386.53|381.13|10
1642465700000|2022-01-18 00:28:20|386.52|381.12|386.51|381.11|386.53|381.13|386.51|381.11|3
1642465710000|2022-01-18 00:28:30|386.55|381.15|386.35|380.95|386.55|381.15|386.34|380.94|21
1642465720000|2022-01-18 00:28:40|386.34|380.94|386.22|380.82|386.34|380.94|386.2|380.8|21
1642465730000|2022-01-18 00:28:50|386.23|380.83|386.23|380.83|386.26|380.86|386.22|380.82|15
1642465740000|2022-01-18 00:29:00|386.22|380.82|386.26|380.86|386.26|380.86|386.22|380.82|4
1642465750000|2022-01-18 00:29:10|386.25|380.85|386.26|380.86|386.27|380.87|386.22|380.82|14
1642465760000|2022-01-18 00:29:20|386.25|380.85|386.35|380.95|386.43|381.03|386.25|380.85|24
1642465770000|2022-01-18 00:29:30|386.36|380.96|386.37|380.97|386.37|380.97|386.36|380.96|2
1642465780000|2022-01-18 00:29:40|386.38|380.98|386.31|380.91|386.38|380.98|386.31|380.91|11
1642465790000|2022-01-18 00:29:50|386.32|380.92|386.26|380.86|386.32|380.92|386.23|380.83|12
1642465800000|2022-01-18 00:30:00|386.25|380.85|386.28|380.88|386.29|380.89|386.24|380.84|19
1642465810000|2022-01-18 00:30:10|386.3|380.9|386.43|381.03|386.54|381.14|386.3|380.9|29
1642465820000|2022-01-18 00:30:20|386.38|380.98|386.28|380.88|386.42|381.02|386.28|380.88|16
1642465830000|2022-01-18 00:30:30|386.29|380.89|386.27|380.87|386.33|380.93|386.24|380.84|24
1642465840000|2022-01-18 00:30:40|386.26|380.86|386.2|380.8|386.26|380.86|386.18|380.78|20
1642465850000|2022-01-18 00:30:50|386.19|380.79|386.14|380.74|386.21|380.81|386.13|380.73|17
1642465860000|2022-01-18 00:31:00|386.13|380.73|386.01|380.61|386.13|380.73|386|380.6|13
1642465870000|2022-01-18 00:31:10|386|380.6|386|380.6|386.01|380.61|385.99|380.59|7
1642465880000|2022-01-18 00:31:20|386.02|380.62|386.14|380.74|386.14|380.74|386.02|380.62|11
1642465890000|2022-01-18 00:31:30|386.16|380.76|386.01|380.61|386.19|380.79|386.01|380.61|31
1642465900000|2022-01-18 00:31:40|386|380.6|386.1|380.7|386.12|380.72|385.99|380.59|9
1642465910000|2022-01-18 00:31:50|386.12|380.72|386.14|380.74|386.18|380.78|386.12|380.72|10
1642465920000|2022-01-18 00:32:00|386.13|380.73|386.01|380.61|386.13|380.73|385.98|380.58|19
1642465930000|2022-01-18 00:32:10|386.04|380.64|386.09|380.69|386.09|380.69|386.02|380.62|15
1642465940000|2022-01-18 00:32:20|386.11|380.71|386.23|380.83|386.24|380.84|386.11|380.71|14
1642465950000|2022-01-18 00:32:30|386.24|380.84|386.21|380.81|386.24|380.84|386.2|380.8|8
1642465960000|2022-01-18 00:32:40|386.2|380.8|386.3|380.9|386.3|380.9|386.18|380.78|15
1642465970000|2022-01-18 00:32:50|386.31|380.91|386.29|380.89|386.32|380.92|386.29|380.89|8
1642465980000|2022-01-18 00:33:00|386.31|380.91|386.36|380.96|386.37|380.97|386.31|380.91|10
1642465990000|2022-01-18 00:33:10|386.34|380.94|386.37|380.97|386.37|380.97|386.33|380.93|6
1642466000000|2022-01-18 00:33:20|386.38|380.98|386.38|380.98|386.39|380.99|386.38|380.98|3
1642466010000|2022-01-18 00:33:30|386.37|380.97|386.37|380.97|386.37|380.97|386.37|380.97|1
1642466020000|2022-01-18 00:33:40|386.38|380.98|386.41|381.01|386.41|381.01|386.38|380.98|10
1642466030000|2022-01-18 00:33:50|386.4|381|386.44|381.04|386.44|381.04|386.4|381|3
1642466040000|2022-01-18 00:34:00|386.43|381.03|386.46|381.06|386.46|381.06|386.43|381.03|3
1642466050000|2022-01-18 00:34:10|386.45|381.05|386.45|381.05|386.45|381.05|386.45|381.05|1
1642466060000|2022-01-18 00:34:20|386.46|381.06|386.5|381.1|386.54|381.14|386.46|381.06|11
1642466070000|2022-01-18 00:34:30|386.47|381.07|386.66|381.26|386.74|381.34|386.46|381.06|21
1642466080000|2022-01-18 00:34:40|386.67|381.27|386.65|381.25|386.7|381.3|386.64|381.24|8
1642466090000|2022-01-18 00:34:50|386.66|381.26|386.65|381.25|386.67|381.27|386.64|381.24|7
1642466100000|2022-01-18 00:35:00|386.66|381.26|386.68|381.28|386.68|381.28|386.64|381.24|10
1642466110000|2022-01-18 00:35:10|386.69|381.29|386.7|381.3|386.72|381.32|386.67|381.27|7
1642466120000|2022-01-18 00:35:20|386.71|381.31|387.15|381.75|387.15|381.75|386.71|381.31|21
1642466140000|2022-01-18 00:35:40|387.14|381.74|387.16|381.76|387.17|381.77|387.14|381.74|9
1642466150000|2022-01-18 00:35:50|387.14|381.74|387.16|381.76|387.18|381.78|387.13|381.73|10
1642466160000|2022-01-18 00:36:00|387.17|381.77|387.14|381.74|387.21|381.81|387.14|381.74|5
1642466170000|2022-01-18 00:36:10|387.21|381.81|387.22|381.82|387.23|381.83|387.21|381.81|4
1642466180000|2022-01-18 00:36:20|387.24|381.84|387.33|381.93|387.39|381.99|387.24|381.84|11
1642466190000|2022-01-18 00:36:30|387.34|381.94|387.4|382|387.42|382.02|387.34|381.94|8
1642466200000|2022-01-18 00:36:40|387.41|382.01|387.41|382.01|387.41|382.01|387.41|382.01|1
1642466210000|2022-01-18 00:36:50|387.44|382.04|387.42|382.02|387.49|382.09|387.4|382|15
1642466220000|2022-01-18 00:37:00|387.44|382.04|387.47|382.07|387.47|382.07|387.43|382.03|10
1642466230000|2022-01-18 00:37:10|387.46|382.06|387.42|382.02|387.46|382.06|387.42|382.02|12
1642466240000|2022-01-18 00:37:20|387.43|382.03|388.11|382.71|388.11|382.71|387.43|382.03|11
1642466250000|2022-01-18 00:37:30|388.33|382.93|388.71|383.31|388.77|383.37|388.33|382.93|21
1642466260000|2022-01-18 00:37:40|388.7|383.3|388.72|383.32|388.72|383.32|388.68|383.28|9
1642466270000|2022-01-18 00:37:50|388.76|383.36|388.85|383.45|388.85|383.45|388.76|383.36|16
1642466280000|2022-01-18 00:38:00|388.84|383.44|388.94|383.54|388.95|383.55|388.84|383.44|19
1642466290000|2022-01-18 00:38:10|388.95|383.55|388.98|383.58|388.98|383.58|388.94|383.54|18
1642466300000|2022-01-18 00:38:20|388.97|383.57|388.92|383.52|388.99|383.59|388.86|383.46|27
1642466310000|2022-01-18 00:38:30|388.91|383.51|389.2|383.8|389.3|383.9|388.9|383.5|25
1642466320000|2022-01-18 00:38:40|389.19|383.79|389|383.6|389.19|383.79|388.98|383.58|17
1642466330000|2022-01-18 00:38:50|389.01|383.61|389.01|383.61|389.08|383.68|389|383.6|19
1642466340000|2022-01-18 00:39:00|388.98|383.58|388.74|383.34|388.98|383.58|388.74|383.34|19
1642466350000|2022-01-18 00:39:10|388.72|383.32|388.77|383.37|388.83|383.43|388.72|383.32|14
1642466360000|2022-01-18 00:39:20|388.76|383.36|389.04|383.64|389.05|383.65|388.73|383.33|16
1642466370000|2022-01-18 00:39:30|389.05|383.65|389.03|383.63|389.06|383.66|389.02|383.62|12
1642466380000|2022-01-18 00:39:40|389.05|383.65|388.99|383.59|389.05|383.65|388.99|383.59|11
1642466390000|2022-01-18 00:39:50|388.97|383.57|389.04|383.64|389.04|383.64|388.97|383.57|7
1642466400000|2022-01-18 00:40:00|388.99|383.59|389.07|383.67|389.09|383.69|388.99|383.59|9
1642466410000|2022-01-18 00:40:10|389.11|383.71|389.1|383.7|389.12|383.72|389.07|383.67|8
1642466420000|2022-01-18 00:40:20|389.09|383.69|389.11|383.71|389.11|383.71|389.07|383.67|18
1642466430000|2022-01-18 00:40:30|389.09|383.69|389.24|383.84|389.24|383.84|389.09|383.69|21
1642466440000|2022-01-18 00:40:40|389.23|383.83|389.33|383.93|389.33|383.93|389.23|383.83|19
1642466450000|2022-01-18 00:40:50|389.32|383.92|389.41|384.01|389.45|384.05|389.32|383.92|14
1642466460000|2022-01-18 00:41:00|389.4|384|389.41|384.01|389.43|384.03|389.37|383.97|12
1642466470000|2022-01-18 00:41:10|389.4|384|389.4|384|389.44|384.04|389.37|383.97|12
1642466480000|2022-01-18 00:41:20|389.39|383.99|389.39|383.99|389.39|383.99|389.39|383.99|1
1642466490000|2022-01-18 00:41:30|389.37|383.97|389.24|383.84|389.37|383.97|389.24|383.84|10
1642466500000|2022-01-18 00:41:40|389.23|383.83|389.3|383.9|389.3|383.9|389.23|383.83|18
1642466510000|2022-01-18 00:41:50|389.29|383.89|389.28|383.88|389.29|383.89|389.26|383.86|9
1642466520000|2022-01-18 00:42:00|389.27|383.87|389.12|383.72|389.29|383.89|389.08|383.68|17
1642466530000|2022-01-18 00:42:10|389.11|383.71|389.13|383.73|389.15|383.75|389.08|383.68|16
1642466540000|2022-01-18 00:42:20|389.12|383.72|389.06|383.66|389.12|383.72|389.05|383.65|19
1642466550000|2022-01-18 00:42:30|389.07|383.67|389.03|383.63|389.1|383.7|389.03|383.63|14
1642466560000|2022-01-18 00:42:40|389.06|383.66|389.04|383.64|389.16|383.76|389.04|383.64|12
1642466570000|2022-01-18 00:42:50|389.03|383.63|389.08|383.68|389.08|383.68|389.03|383.63|12
1642466580000|2022-01-18 00:43:00|389.12|383.72|389.09|383.69|389.12|383.72|389.09|383.69|10
1642466590000|2022-01-18 00:43:10|389.08|383.68|388.97|383.57|389.08|383.68|388.97|383.57|19
1642466600000|2022-01-18 00:43:20|388.98|383.58|388.92|383.52|388.98|383.58|388.92|383.52|9
1642466610000|2022-01-18 00:43:30|388.96|383.56|388.96|383.56|388.99|383.59|388.92|383.52|12
1642466620000|2022-01-18 00:43:40|388.93|383.53|389.15|383.75|389.15|383.75|388.93|383.53|23
1642466630000|2022-01-18 00:43:50|389.14|383.74|389.24|383.84|389.3|383.9|389.11|383.71|20
1642466640000|2022-01-18 00:44:00|389.25|383.85|389.24|383.84|389.32|383.92|389.21|383.81|17
1642466650000|2022-01-18 00:44:10|389.25|383.85|389.27|383.87|389.31|383.91|389.24|383.84|17
1642466660000|2022-01-18 00:44:20|389.28|383.88|389.39|383.99|389.39|383.99|389.26|383.86|15
1642466670000|2022-01-18 00:44:30|389.47|384.07|389.64|384.24|389.64|384.24|389.45|384.05|17
1642466680000|2022-01-18 00:44:40|389.62|384.22|389.64|384.24|389.64|384.24|389.61|384.21|5
1642466690000|2022-01-18 00:44:50|389.69|384.29|389.87|384.47|389.87|384.47|389.69|384.29|14
1642466700000|2022-01-18 00:45:00|389.86|384.46|389.94|384.54|389.94|384.54|389.86|384.46|25
1642466710000|2022-01-18 00:45:10|389.93|384.53|390.53|385.13|390.55|385.15|389.87|384.47|34
1642466720000|2022-01-18 00:45:20|390.57|385.17|390.69|385.29|390.75|385.35|390.54|385.14|30
1642466730000|2022-01-18 00:45:30|390.66|385.26|390.68|385.28|390.71|385.31|390.66|385.26|16
1642466740000|2022-01-18 00:45:40|390.69|385.29|391.13|385.73|391.4|386|390.68|385.28|21
1642466750000|2022-01-18 00:45:50|391.09|385.69|391.3|385.9|391.31|385.91|391.09|385.69|11
1642466760000|2022-01-18 00:46:00|391.33|385.93|391.56|386.16|391.59|386.19|391.31|385.91|23
1642466770000|2022-01-18 00:46:10|391.55|386.15|391.51|386.11|391.57|386.17|391.49|386.09|26
1642466780000|2022-01-18 00:46:20|391.54|386.14|391.54|386.14|391.6|386.2|391.42|386.02|17
1642466790000|2022-01-18 00:46:30|391.55|386.15|392.09|386.69|392.11|386.71|391.53|386.13|25
1642466800000|2022-01-18 00:46:40|392.13|386.73|392.41|387.01|392.48|387.08|392.13|386.73|36
1642466810000|2022-01-18 00:46:50|392.45|387.05|392.47|387.07|392.5|387.1|392.35|386.95|28
1642466820000|2022-01-18 00:47:00|392.45|387.05|392.47|387.07|392.52|387.12|392.45|387.05|27
1642466830000|2022-01-18 00:47:10|392.48|387.08|392.48|387.08|392.5|387.1|392.44|387.04|18
1642466840000|2022-01-18 00:47:20|392.47|387.07|392.41|387.01|392.5|387.1|392.41|387.01|23
1642466850000|2022-01-18 00:47:30|392.31|386.91|392.34|386.94|392.36|386.96|392.28|386.88|13
1642466860000|2022-01-18 00:47:40|392.33|386.93|392.33|386.93|392.34|386.94|392.31|386.91|7
1642466870000|2022-01-18 00:47:50|392.32|386.92|392.24|386.84|392.33|386.93|392.24|386.84|16
1642466880000|2022-01-18 00:48:00|392.25|386.85|392.42|387.02|392.45|387.05|392.24|386.84|24
1642466890000|2022-01-18 00:48:10|392.4|387|392.34|386.94|392.42|387.02|392.33|386.93|17
1642466900000|2022-01-18 00:48:20|392.32|386.92|392.22|386.82|392.38|386.98|392.22|386.82|14
1642466910000|2022-01-18 00:48:30|392.25|386.85|392.24|386.84|392.26|386.86|392.24|386.84|5
1642466920000|2022-01-18 00:48:40|392.23|386.83|392.13|386.73|392.24|386.84|392.11|386.71|15
1642466930000|2022-01-18 00:48:50|392.07|386.67|392.19|386.79|392.22|386.82|392.07|386.67|26
1642466940000|2022-01-18 00:49:00|392.2|386.8|392.19|386.79|392.2|386.8|392.16|386.76|15
1642466950000|2022-01-18 00:49:10|392.2|386.8|392.18|386.78|392.2|386.8|392.17|386.77|13
1642466960000|2022-01-18 00:49:20|392.2|386.8|392.27|386.87|392.27|386.87|392.16|386.76|19
1642466970000|2022-01-18 00:49:30|392.28|386.88|392.36|386.96|392.37|386.97|392.25|386.85|15
1642466980000|2022-01-18 00:49:40|392.37|386.97|392.42|387.02|392.45|387.05|392.37|386.97|15
1642466990000|2022-01-18 00:49:50|392.43|387.03|392.48|387.08|392.48|387.08|392.42|387.02|11
1642467000000|2022-01-18 00:50:00|392.47|387.07|392.67|387.27|392.67|387.27|392.46|387.06|22
1642467010000|2022-01-18 00:50:10|392.65|387.25|392.9|387.5|392.93|387.53|392.65|387.25|20
1642467020000|2022-01-18 00:50:20|392.92|387.52|392.92|387.52|392.93|387.53|392.85|387.45|16
1642467030000|2022-01-18 00:50:30|392.93|387.53|392.96|387.56|392.97|387.57|392.93|387.53|9
1642467040000|2022-01-18 00:50:40|392.94|387.54|393.07|387.67|393.09|387.69|392.94|387.54|24
1642467050000|2022-01-18 00:50:50|393.06|387.66|392.93|387.53|393.1|387.7|392.89|387.49|25
1642467060000|2022-01-18 00:51:00|392.89|387.49|392.73|387.33|392.91|387.51|392.65|387.25|28
1642467070000|2022-01-18 00:51:10|392.71|387.31|392.6|387.2|392.72|387.32|392.58|387.18|28
1642467080000|2022-01-18 00:51:20|392.63|387.23|392.54|387.14|392.65|387.25|392.54|387.14|21
1642467090000|2022-01-18 00:51:30|392.55|387.15|392.53|387.13|392.55|387.15|392.5|387.1|23
1642467100000|2022-01-18 00:51:40|392.52|387.12|392.53|387.13|392.56|387.16|392.5|387.1|14
1642467110000|2022-01-18 00:51:50|392.56|387.16|392.23|386.83|392.56|387.16|392.21|386.81|26
1642467120000|2022-01-18 00:52:00|392.24|386.84|392.22|386.82|392.25|386.85|392.22|386.82|8
1642467130000|2022-01-18 00:52:10|392.21|386.81|392.2|386.8|392.23|386.83|392.2|386.8|15
1642467140000|2022-01-18 00:52:20|392.18|386.78|392.12|386.72|392.18|386.78|392.03|386.63|31
1642467150000|2022-01-18 00:52:30|392.06|386.66|392.23|386.83|392.35|386.95|392.06|386.66|27
1642467160000|2022-01-18 00:52:40|392.24|386.84|392.22|386.82|392.24|386.84|392.2|386.8|13
1642467170000|2022-01-18 00:52:50|392.18|386.78|392.17|386.77|392.25|386.85|392.17|386.77|12
1642467180000|2022-01-18 00:53:00|392.22|386.82|392.23|386.83|392.23|386.83|392.17|386.77|7
1642467190000|2022-01-18 00:53:10|392.22|386.82|392.39|386.99|392.39|386.99|392.22|386.82|15
1642467200000|2022-01-18 00:53:20|392.37|386.97|392.5|387.1|392.52|387.12|392.35|386.95|29
1642467210000|2022-01-18 00:53:30|392.52|387.12|392.81|387.41|392.85|387.45|392.49|387.09|26
1642467220000|2022-01-18 00:53:40|392.82|387.42|392.78|387.38|392.84|387.44|392.72|387.32|26
1642467230000|2022-01-18 00:53:50|392.8|387.4|392.7|387.3|392.83|387.43|392.7|387.3|12
1642467240000|2022-01-18 00:54:00|392.71|387.31|393.04|387.64|393.1|387.7|392.7|387.3|28
1642467250000|2022-01-18 00:54:10|393.13|387.73|393.46|388.06|393.48|388.08|393.1|387.7|30
1642467260000|2022-01-18 00:54:20|393.43|388.03|393.55|388.15|393.55|388.15|393.43|388.03|23
1642467270000|2022-01-18 00:54:30|393.53|388.13|393.5|388.1|393.63|388.23|393.5|388.1|22
1642467280000|2022-01-18 00:54:40|393.49|388.09|393.45|388.05|393.49|388.09|393.4|388|19
1642467290000|2022-01-18 00:54:50|393.46|388.06|393.51|388.11|393.63|388.23|393.46|388.06|27
1642467300000|2022-01-18 00:55:00|393.52|388.12|393.47|388.07|393.56|388.16|393.47|388.07|21
1642467310000|2022-01-18 00:55:10|393.46|388.06|393.22|387.82|393.47|388.07|393.22|387.82|15
1642467320000|2022-01-18 00:55:20|393.18|387.78|393.18|387.78|393.21|387.81|393.15|387.75|18
1642467330000|2022-01-18 00:55:30|393.12|387.72|393.1|387.7|393.12|387.72|393.06|387.66|21
1642467340000|2022-01-18 00:55:40|393.09|387.69|393.19|387.79|393.25|387.85|393.09|387.69|24
1642467350000|2022-01-18 00:55:50|393.18|387.78|393.11|387.71|393.19|387.79|393.11|387.71|12
1642467360000|2022-01-18 00:56:00|393.13|387.73|393.19|387.79|393.3|387.9|393.13|387.73|15
1642467370000|2022-01-18 00:56:10|393.18|387.78|393.3|387.9|393.34|387.94|393.17|387.77|22
1642467380000|2022-01-18 00:56:20|393.31|387.91|393.37|387.97|393.37|387.97|393.29|387.89|17
1642467390000|2022-01-18 00:56:30|393.36|387.96|393.33|387.93|393.38|387.98|393.32|387.92|12
1642467400000|2022-01-18 00:56:40|393.34|387.94|393.43|388.03|393.43|388.03|393.34|387.94|13
1642467410000|2022-01-18 00:56:50|393.44|388.04|393.48|388.08|393.48|388.08|393.39|387.99|13
1642467420000|2022-01-18 00:57:00|393.45|388.05|393.47|388.07|393.5|388.1|393.43|388.03|21
1642467430000|2022-01-18 00:57:10|393.48|388.08|393.24|387.84|393.49|388.09|393.24|387.84|15
1642467440000|2022-01-18 00:57:20|393.25|387.85|393.32|387.92|393.34|387.94|393.25|387.85|22
1642467450000|2022-01-18 00:57:30|393.31|387.91|393.26|387.86|393.31|387.91|393.26|387.86|8
1642467460000|2022-01-18 00:57:40|393.25|387.85|393.07|387.67|393.25|387.85|393.07|387.67|13
1642467470000|2022-01-18 00:57:50|393.08|387.68|393.09|387.69|393.09|387.69|393.07|387.67|7
1642467480000|2022-01-18 00:58:00|393.12|387.72|393.13|387.73|393.14|387.74|393.08|387.68|9
1642467490000|2022-01-18 00:58:10|393.11|387.71|393.06|387.66|393.12|387.72|393.06|387.66|5
1642467500000|2022-01-18 00:58:20|393.07|387.67|393.04|387.64|393.1|387.7|393.04|387.64|9
1642467510000|2022-01-18 00:58:30|393.09|387.69|393.05|387.65|393.1|387.7|393.02|387.62|9
1642467520000|2022-01-18 00:58:40|393.06|387.66|393.05|387.65|393.07|387.67|393.03|387.63|10
1642467530000|2022-01-18 00:58:50|393.06|387.66|393.06|387.66|393.07|387.67|393.06|387.66|3
1642467540000|2022-01-18 00:59:00|393.05|387.65|393.07|387.67|393.09|387.69|393.04|387.64|9
1642467550000|2022-01-18 00:59:10|393.08|387.68|393.05|387.65|393.08|387.68|393.05|387.65|7
1642467560000|2022-01-18 00:59:20|393.06|387.66|393.12|387.72|393.12|387.72|393.03|387.63|22
1642467570000|2022-01-18 00:59:30|393.04|387.64|392.95|387.55|393.04|387.64|392.95|387.55|11
1642467580000|2022-01-18 00:59:40|392.89|387.49|392.87|387.47|392.9|387.5|392.82|387.42|11
1642467590000|2022-01-18 00:59:50|392.86|387.46|392.91|387.51|392.92|387.52|392.8|387.4|15
1642467600000|2022-01-18 01:00:00|392.92|387.52|393.59|388.19|393.6|388.2|392.91|387.51|33
1642467610000|2022-01-18 01:00:10|393.57|388.17|393.57|388.17|393.58|388.18|393.52|388.12|13
1642467620000|2022-01-18 01:00:20|393.56|388.16|393.26|387.86|393.61|388.21|393.22|387.82|25
1642467630000|2022-01-18 01:00:30|393.3|387.9|393.32|387.92|393.32|387.92|393.27|387.87|13
1642467640000|2022-01-18 01:00:40|393.33|387.93|393.32|387.92|393.43|388.03|393.23|387.83|20
1642467650000|2022-01-18 01:00:50|393.33|387.93|393.16|387.76|393.36|387.96|393.16|387.76|17
1642467660000|2022-01-18 01:01:00|393.19|387.79|393.31|387.91|393.35|387.95|393.18|387.78|21
1642467670000|2022-01-18 01:01:10|393.32|387.92|393.43|388.03|393.44|388.04|393.32|387.92|20
1642467680000|2022-01-18 01:01:20|393.44|388.04|393.65|388.25|393.65|388.25|393.44|388.04|19
1642467690000|2022-01-18 01:01:30|393.64|388.24|393.8|388.4|393.88|388.48|393.64|388.24|14
1642467700000|2022-01-18 01:01:40|393.81|388.41|393.84|388.44|393.85|388.45|393.8|388.4|11
1642467710000|2022-01-18 01:01:50|393.83|388.43|393.81|388.41|393.87|388.47|393.81|388.41|12
1642467720000|2022-01-18 01:02:00|393.84|388.44|394.23|388.83|394.31|388.91|393.84|388.44|24
1642467730000|2022-01-18 01:02:10|394.25|388.85|394.46|389.06|394.46|389.06|394.18|388.78|29
1642467740000|2022-01-18 01:02:20|394.5|389.1|394.47|389.07|394.5|389.1|394.39|388.99|13
1642467750000|2022-01-18 01:02:30|394.5|389.1|394.63|389.23|394.63|389.23|394.47|389.07|14
1642467760000|2022-01-18 01:02:40|394.58|389.18|394.58|389.18|394.59|389.19|394.57|389.17|7
1642467770000|2022-01-18 01:02:50|394.57|389.17|394.51|389.11|394.57|389.17|394.5|389.1|18
1642467780000|2022-01-18 01:03:00|394.5|389.1|394.52|389.12|394.56|389.16|394.39|388.99|25
1642467790000|2022-01-18 01:03:10|394.53|389.13|394.51|389.11|394.64|389.24|394.51|389.11|21
1642467800000|2022-01-18 01:03:20|394.5|389.1|394.42|389.02|394.53|389.13|394.38|388.98|23
1642467810000|2022-01-18 01:03:30|394.43|389.03|394.3|388.9|394.44|389.04|394.3|388.9|25
1642467820000|2022-01-18 01:03:40|394.32|388.92|394.32|388.92|394.37|388.97|394.28|388.88|30
1642467830000|2022-01-18 01:03:50|394.42|389.02|394.49|389.09|394.51|389.11|394.38|388.98|27
1642467840000|2022-01-18 01:04:00|394.5|389.1|394.66|389.26|394.66|389.26|394.5|389.1|12
1642467850000|2022-01-18 01:04:10|394.68|389.28|395.07|389.67|395.07|389.67|394.68|389.28|20
1642467860000|2022-01-18 01:04:20|395.05|389.65|394.75|389.35|395.05|389.65|394.66|389.26|24
1642467870000|2022-01-18 01:04:30|394.74|389.34|394.83|389.43|394.84|389.44|394.74|389.34|16
1642467880000|2022-01-18 01:04:40|394.82|389.42|394.86|389.46|394.87|389.47|394.82|389.42|12
1642467890000|2022-01-18 01:04:50|394.89|389.49|394.96|389.56|394.99|389.59|394.86|389.46|16
1642467900000|2022-01-18 01:05:00|394.92|389.52|395.15|389.75|395.18|389.78|394.92|389.52|25
1642467910000|2022-01-18 01:05:10|395.17|389.77|395.17|389.77|395.22|389.82|395.17|389.77|17
1642467920000|2022-01-18 01:05:20|395.19|389.79|395.21|389.81|395.24|389.84|395.18|389.78|10
1642467930000|2022-01-18 01:05:30|395.24|389.84|395.44|390.04|395.47|390.07|395.21|389.81|21
1642467940000|2022-01-18 01:05:40|395.42|390.02|395.49|390.09|395.51|390.11|395.42|390.02|20
1642467950000|2022-01-18 01:05:50|395.5|390.1|395.83|390.43|395.83|390.43|395.49|390.09|20
1642467960000|2022-01-18 01:06:00|395.82|390.42|395.86|390.46|395.86|390.46|395.75|390.35|28
1642467970000|2022-01-18 01:06:10|395.89|390.49|395.79|390.39|395.89|390.49|395.71|390.31|32
1642467980000|2022-01-18 01:06:20|395.77|390.37|395.98|390.58|396|390.6|395.75|390.35|23
1642467990000|2022-01-18 01:06:30|395.97|390.57|395.76|390.36|395.97|390.57|395.76|390.36|22
1642468000000|2022-01-18 01:06:40|395.75|390.35|395.95|390.55|395.95|390.55|395.75|390.35|24
1642468010000|2022-01-18 01:06:50|395.96|390.56|396.08|390.68|396.08|390.68|395.96|390.56|21
1642468020000|2022-01-18 01:07:00|396.12|390.72|396.24|390.84|396.26|390.86|396.12|390.72|19
1642468030000|2022-01-18 01:07:10|396.23|390.83|396.22|390.82|396.24|390.84|396.19|390.79|14
1642468040000|2022-01-18 01:07:20|396.2|390.8|396.29|390.89|396.3|390.9|396.2|390.8|22
1642468050000|2022-01-18 01:07:30|396.28|390.88|396.19|390.79|396.29|390.89|396.1|390.7|27
1642468060000|2022-01-18 01:07:40|396.22|390.82|396.15|390.75|396.22|390.82|396.14|390.74|8
1642468070000|2022-01-18 01:07:50|396.14|390.74|396.27|390.87|396.28|390.88|396.14|390.74|23
1642468080000|2022-01-18 01:08:00|396.26|390.86|396.36|390.96|396.36|390.96|396.26|390.86|9
1642468090000|2022-01-18 01:08:10|396.35|390.95|396.12|390.72|396.41|391.01|396.12|390.72|22
1642468100000|2022-01-18 01:08:20|396.11|390.71|396.02|390.62|396.16|390.76|396|390.6|24
1642468110000|2022-01-18 01:08:30|396.05|390.65|396.04|390.64|396.06|390.66|395.98|390.58|11
1642468120000|2022-01-18 01:08:40|396.05|390.65|395.75|390.35|396.06|390.66|395.75|390.35|32
1642468130000|2022-01-18 01:08:50|395.73|390.33|395.79|390.39|395.83|390.43|395.65|390.25|25
1642468140000|2022-01-18 01:09:00|395.77|390.37|395.81|390.41|395.82|390.42|395.7|390.3|20
1642468150000|2022-01-18 01:09:10|395.79|390.39|395.75|390.35|395.8|390.4|395.75|390.35|14
1642468160000|2022-01-18 01:09:20|395.72|390.32|395.58|390.18|395.77|390.37|395.58|390.18|17
1642468170000|2022-01-18 01:09:30|395.6|390.2|395.51|390.11|395.63|390.23|395.5|390.1|27
1642468180000|2022-01-18 01:09:40|395.52|390.12|395.55|390.15|395.55|390.15|395.51|390.11|15
1642468190000|2022-01-18 01:09:50|395.58|390.18|395.57|390.17|395.58|390.18|395.53|390.13|16
1642468200000|2022-01-18 01:10:00|395.58|390.18|395.78|390.38|395.78|390.38|395.58|390.18|24
1642468210000|2022-01-18 01:10:10|395.79|390.39|395.86|390.46|395.86|390.46|395.79|390.39|15
1642468220000|2022-01-18 01:10:20|395.84|390.44|395.99|390.59|396.01|390.61|395.76|390.36|29
1642468230000|2022-01-18 01:10:30|396.01|390.61|395.97|390.57|396.04|390.64|395.93|390.53|17
1642468240000|2022-01-18 01:10:40|396.02|390.62|396.06|390.66|396.06|390.66|395.94|390.54|22
1642468250000|2022-01-18 01:10:50|396.08|390.68|396.08|390.68|396.11|390.71|396.07|390.67|18
1642468260000|2022-01-18 01:11:00|396.05|390.65|396.13|390.73|396.15|390.75|396.04|390.64|7
1642468270000|2022-01-18 01:11:10|396.14|390.74|396.16|390.76|396.18|390.78|396.14|390.74|5
1642468280000|2022-01-18 01:11:20|396.17|390.77|396.17|390.77|396.17|390.77|396.15|390.75|11
1642468290000|2022-01-18 01:11:30|396.16|390.76|396.12|390.72|396.19|390.79|396.12|390.72|15
1642468300000|2022-01-18 01:11:40|396.14|390.74|396.19|390.79|396.2|390.8|396.1|390.7|13
1642468310000|2022-01-18 01:11:50|396.2|390.8|396.19|390.79|396.2|390.8|396.17|390.77|9
1642468320000|2022-01-18 01:12:00|396.2|390.8|396.05|390.65|396.2|390.8|396.01|390.61|30
1642468330000|2022-01-18 01:12:10|396.04|390.64|396.04|390.64|396.12|390.72|395.98|390.58|19
1642468340000|2022-01-18 01:12:20|396.05|390.65|396.06|390.66|396.1|390.7|396.05|390.65|13
1642468350000|2022-01-18 01:12:30|396.1|390.7|396.17|390.77|396.17|390.77|396.1|390.7|14
1642468360000|2022-01-18 01:12:40|396.14|390.74|396.38|390.98|396.53|391.13|396.14|390.74|28
1642468370000|2022-01-18 01:12:50|396.37|390.97|396.28|390.88|396.38|390.98|396.27|390.87|24
1642468380000|2022-01-18 01:13:00|396.29|390.89|396.37|390.97|396.37|390.97|396.21|390.81|16
1642468390000|2022-01-18 01:13:10|396.39|390.99|396.16|390.76|396.4|391|396.11|390.71|18
1642468400000|2022-01-18 01:13:20|396.17|390.77|396.23|390.83|396.36|390.96|396.17|390.77|24
1642468410000|2022-01-18 01:13:30|396.24|390.84|396.16|390.76|396.26|390.86|396.05|390.65|9
1642468420000|2022-01-18 01:13:40|396.18|390.78|396.27|390.87|396.27|390.87|396.18|390.78|14
1642468430000|2022-01-18 01:13:50|396.3|390.9|396.14|390.74|396.41|391.01|396.1|390.7|25
1642468440000|2022-01-18 01:14:00|396.15|390.75|396.08|390.68|396.15|390.75|395.98|390.58|17
1642468450000|2022-01-18 01:14:10|396.13|390.73|396.04|390.64|396.13|390.73|396.03|390.63|16
1642468460000|2022-01-18 01:14:20|396.03|390.63|395.92|390.52|396.04|390.64|395.91|390.51|8
1642468470000|2022-01-18 01:14:30|395.89|390.49|396.07|390.67|396.07|390.67|395.84|390.44|29
1642468480000|2022-01-18 01:14:40|396.06|390.66|396.03|390.63|396.06|390.66|395.99|390.59|9
1642468490000|2022-01-18 01:14:50|396.02|390.62|396.01|390.61|396.04|390.64|396.01|390.61|18
1642468500000|2022-01-18 01:15:00|396.03|390.63|396.09|390.69|396.12|390.72|396.03|390.63|12
1642468510000|2022-01-18 01:15:10|396.07|390.67|396|390.6|396.11|390.71|395.85|390.45|21
1642468520000|2022-01-18 01:15:20|395.99|390.59|395.87|390.47|396|390.6|395.86|390.46|11
1642468530000|2022-01-18 01:15:30|395.88|390.48|395.95|390.55|395.97|390.57|395.86|390.46|13
1642468540000|2022-01-18 01:15:40|395.94|390.54|394.99|389.59|395.94|390.54|394.99|389.59|37
1642468550000|2022-01-18 01:15:50|394.94|389.54|395.09|389.69|395.14|389.74|394.94|389.54|28
1642468560000|2022-01-18 01:16:00|395.08|389.68|394.97|389.57|395.12|389.72|394.96|389.56|26
1642468570000|2022-01-18 01:16:10|395|389.6|395|389.6|395|389.6|394.89|389.49|22
1642468580000|2022-01-18 01:16:20|395.01|389.61|395.12|389.72|395.14|389.74|395.01|389.61|22
1642468590000|2022-01-18 01:16:30|395.13|389.73|395.08|389.68|395.14|389.74|394.85|389.45|31
1642468600000|2022-01-18 01:16:40|395.12|389.72|395.21|389.81|395.22|389.82|395.07|389.67|13
1642468610000|2022-01-18 01:16:50|395.2|389.8|395.22|389.82|395.22|389.82|395.2|389.8|7
1642468620000|2022-01-18 01:17:00|395.24|389.84|395.19|389.79|395.24|389.84|395.18|389.78|19
1642468630000|2022-01-18 01:17:10|395.17|389.77|395.22|389.82|395.23|389.83|395.17|389.77|8
1642468640000|2022-01-18 01:17:20|395.21|389.81|395.18|389.78|395.25|389.85|395.17|389.77|13
1642468650000|2022-01-18 01:17:30|395.17|389.77|395.15|389.75|395.2|389.8|395.15|389.75|11
1642468660000|2022-01-18 01:17:40|395.16|389.76|395.16|389.76|395.16|389.76|395.14|389.74|4
1642468670000|2022-01-18 01:17:50|395.14|389.74|395.16|389.76|395.17|389.77|395.13|389.73|10
1642468680000|2022-01-18 01:18:00|395.15|389.75|395.32|389.92|395.33|389.93|395.14|389.74|19
1642468690000|2022-01-18 01:18:10|395.33|389.93|395.34|389.94|395.43|390.03|395.32|389.92|21
1642468700000|2022-01-18 01:18:20|395.32|389.92|395.31|389.91|395.32|389.92|395.27|389.87|11
1642468710000|2022-01-18 01:18:30|395.3|389.9|395.37|389.97|395.4|390|395.3|389.9|18
1642468720000|2022-01-18 01:18:40|395.4|390|395.35|389.95|395.4|390|395.35|389.95|8
1642468730000|2022-01-18 01:18:50|395.36|389.96|395.33|389.93|395.36|389.96|395.33|389.93|9
1642468740000|2022-01-18 01:19:00|395.34|389.94|395.35|389.95|395.38|389.98|395.32|389.92|13
1642468750000|2022-01-18 01:19:10|395.36|389.96|395.3|389.9|395.36|389.96|395.26|389.86|16
1642468760000|2022-01-18 01:19:20|395.29|389.89|395.18|389.78|395.35|389.95|395.12|389.72|23
1642468770000|2022-01-18 01:19:30|395.17|389.77|395.17|389.77|395.18|389.78|395.15|389.75|15
1642468780000|2022-01-18 01:19:40|395.18|389.78|395.14|389.74|395.18|389.78|395.14|389.74|12
1642468790000|2022-01-18 01:19:50|395.13|389.73|395.16|389.76|395.16|389.76|395.12|389.72|9
1642468800000|2022-01-18 01:20:00|395.15|389.75|395.25|389.85|395.25|389.85|395.15|389.75|10
1642468810000|2022-01-18 01:20:10|395.26|389.86|395.28|389.88|395.28|389.88|395.25|389.85|9
1642468820000|2022-01-18 01:20:20|395.29|389.89|395.41|390.01|395.41|390.01|395.29|389.89|14
1642468830000|2022-01-18 01:20:30|395.4|390|395.54|390.14|395.54|390.14|395.4|390|6
1642468840000|2022-01-18 01:20:40|395.55|390.15|395.58|390.18|395.6|390.2|395.46|390.06|24
1642468850000|2022-01-18 01:20:50|395.6|390.2|395.6|390.2|395.61|390.21|395.57|390.17|19
1642468860000|2022-01-18 01:21:00|395.59|390.19|395.66|390.26|395.7|390.3|395.59|390.19|21
1642468870000|2022-01-18 01:21:10|395.65|390.25|395.66|390.26|395.71|390.31|395.65|390.25|19
1642468880000|2022-01-18 01:21:20|395.65|390.25|395.77|390.37|395.78|390.38|395.65|390.25|17
1642468890000|2022-01-18 01:21:30|395.8|390.4|395.78|390.38|395.8|390.4|395.75|390.35|18
1642468900000|2022-01-18 01:21:40|395.77|390.37|395.78|390.38|395.78|390.38|395.73|390.33|11
1642468910000|2022-01-18 01:21:50|395.77|390.37|395.77|390.37|395.78|390.38|395.76|390.36|11
1642468920000|2022-01-18 01:22:00|395.76|390.36|395.8|390.4|395.81|390.41|395.73|390.33|10
1642468930000|2022-01-18 01:22:10|395.81|390.41|395.78|390.38|395.82|390.42|395.75|390.35|13
1642468940000|2022-01-18 01:22:20|395.77|390.37|395.84|390.44|395.84|390.44|395.77|390.37|12
1642468950000|2022-01-18 01:22:30|395.83|390.43|395.86|390.46|395.86|390.46|395.83|390.43|16
1642468960000|2022-01-18 01:22:40|395.84|390.44|395.75|390.35|395.84|390.44|395.72|390.32|23
1642468970000|2022-01-18 01:22:50|395.74|390.34|395.74|390.34|395.75|390.35|395.72|390.32|13
1642468980000|2022-01-18 01:23:00|395.73|390.33|395.86|390.46|395.86|390.46|395.73|390.33|28
1642468990000|2022-01-18 01:23:10|395.85|390.45|395.86|390.46|395.89|390.49|395.84|390.44|13
1642469000000|2022-01-18 01:23:20|395.91|390.51|395.9|390.5|396.01|390.61|395.9|390.5|22
1642469010000|2022-01-18 01:23:30|395.89|390.49|395.92|390.52|395.93|390.53|395.89|390.49|20
1642469020000|2022-01-18 01:23:40|395.91|390.51|395.91|390.51|395.94|390.54|395.91|390.51|7
1642469030000|2022-01-18 01:23:50|395.92|390.52|395.94|390.54|395.96|390.56|395.92|390.52|17
1642469040000|2022-01-18 01:24:00|395.92|390.52|395.99|390.59|395.99|390.59|395.87|390.47|14
1642469050000|2022-01-18 01:24:10|395.98|390.58|395.99|390.59|395.99|390.59|395.98|390.58|12
1642469060000|2022-01-18 01:24:20|396|390.6|396.04|390.64|396.04|390.64|396|390.6|3
1642469070000|2022-01-18 01:24:30|396.05|390.65|396.09|390.69|396.17|390.77|396.03|390.63|16
1642469080000|2022-01-18 01:24:40|396.12|390.72|396.06|390.66|396.15|390.75|396.06|390.66|22
1642469090000|2022-01-18 01:24:50|396.15|390.75|396.11|390.71|396.15|390.75|396.01|390.61|23
1642469100000|2022-01-18 01:25:00|396.09|390.69|396.12|390.72|396.13|390.73|396.09|390.69|11
1642469110000|2022-01-18 01:25:10|396.13|390.73|395.97|390.57|396.16|390.76|395.95|390.55|20
1642469120000|2022-01-18 01:25:20|395.96|390.56|395.86|390.46|395.96|390.56|395.8|390.4|15
1642469130000|2022-01-18 01:25:30|395.8|390.4|395.85|390.45|395.93|390.53|395.8|390.4|18
1642469140000|2022-01-18 01:25:40|395.8|390.4|395.82|390.42|395.89|390.49|395.8|390.4|19
1642469150000|2022-01-18 01:25:50|395.81|390.41|395.82|390.42|395.83|390.43|395.81|390.41|11
1642469160000|2022-01-18 01:26:00|395.81|390.41|395.86|390.46|395.93|390.53|395.74|390.34|23
1642469170000|2022-01-18 01:26:10|395.88|390.48|395.93|390.53|395.94|390.54|395.87|390.47|4
1642469180000|2022-01-18 01:26:20|395.94|390.54|395.93|390.53|395.94|390.54|395.86|390.46|6
1642469190000|2022-01-18 01:26:30|395.95|390.55|395.98|390.58|395.98|390.58|395.94|390.54|10
1642469200000|2022-01-18 01:26:40|395.99|390.59|395.98|390.58|395.99|390.59|395.98|390.58|4
1642469220000|2022-01-18 01:27:00|395.99|390.59|396.16|390.76|396.16|390.76|395.98|390.58|10
1642469230000|2022-01-18 01:27:10|396.18|390.78|396.19|390.79|396.19|390.79|396.18|390.78|2
1642469250000|2022-01-18 01:27:30|396.2|390.8|396.19|390.79|396.21|390.81|396.19|390.79|10
1642469260000|2022-01-18 01:27:40|396.2|390.8|396.22|390.82|396.22|390.82|396.2|390.8|5
1642469270000|2022-01-18 01:27:50|396.2|390.8|396.22|390.82|396.26|390.86|396.19|390.79|11
1642469280000|2022-01-18 01:28:00|396.23|390.83|396.28|390.88|396.28|390.88|396.23|390.83|11
1642469290000|2022-01-18 01:28:10|396.27|390.87|396.43|391.03|396.45|391.05|396.23|390.83|12
1642469300000|2022-01-18 01:28:20|396.41|391.01|396.3|390.9|396.46|391.06|396.3|390.9|19
1642469310000|2022-01-18 01:28:30|396.32|390.92|396.22|390.82|396.33|390.93|396.22|390.82|9
1642469320000|2022-01-18 01:28:40|396.16|390.76|396.02|390.62|396.21|390.81|396|390.6|22
1642469330000|2022-01-18 01:28:50|396.05|390.65|395.8|390.4|396.05|390.65|395.8|390.4|14
1642469340000|2022-01-18 01:29:00|395.81|390.41|395.75|390.35|395.81|390.41|395.74|390.34|6
1642469350000|2022-01-18 01:29:10|395.73|390.33|395.66|390.26|395.73|390.33|395.66|390.26|7
1642469360000|2022-01-18 01:29:20|395.65|390.25|395.53|390.13|395.68|390.28|395.53|390.13|11
1642469370000|2022-01-18 01:29:30|395.55|390.15|395.52|390.12|395.58|390.18|395.52|390.12|11
1642469380000|2022-01-18 01:29:40|395.51|390.11|395.46|390.06|395.51|390.11|395.46|390.06|8
1642469390000|2022-01-18 01:29:50|395.47|390.07|395.4|390|395.51|390.11|395.4|390|21
1642469400000|2022-01-18 01:30:00|395.41|390.01|395.41|390.01|395.45|390.05|395.41|390.01|3
1642469410000|2022-01-18 01:30:10|395.4|390|395.4|390|395.4|390|395.4|390|1
1642469430000|2022-01-18 01:30:30|395.41|390.01|395.41|390.01|395.45|390.05|395.39|389.99|6
1642469440000|2022-01-18 01:30:40|395.4|390|395.4|390|395.43|390.03|395.4|390|3
1642469450000|2022-01-18 01:30:50|395.38|389.98|395.33|389.93|395.43|390.03|395.28|389.88|14
1642469470000|2022-01-18 01:31:10|395.3|389.9|395.31|389.91|395.31|389.91|395.3|389.9|2
1642469480000|2022-01-18 01:31:20|395.22|389.82|395.04|389.64|395.31|389.91|395.04|389.64|18
1642469490000|2022-01-18 01:31:30|395.07|389.67|395.08|389.68|395.08|389.68|395.07|389.67|2
1642469500000|2022-01-18 01:31:40|395.09|389.69|395.28|389.88|395.28|389.88|394.98|389.58|17
1642469510000|2022-01-18 01:31:50|395.3|389.9|395.43|390.03|395.43|390.03|395.3|389.9|24
1642469520000|2022-01-18 01:32:00|395.42|390.02|395.35|389.95|395.43|390.03|395.34|389.94|16
1642469530000|2022-01-18 01:32:10|395.37|389.97|395.21|389.81|395.37|389.97|395.2|389.8|18
1642469540000|2022-01-18 01:32:20|395.23|389.83|395.28|389.88|395.3|389.9|395.23|389.83|21
1642469550000|2022-01-18 01:32:30|395.27|389.87|395.28|389.88|395.3|389.9|395.27|389.87|10
1642469560000|2022-01-18 01:32:40|395.3|389.9|395.27|389.87|395.3|389.9|395.27|389.87|5
1642469570000|2022-01-18 01:32:50|395.28|389.88|395.14|389.74|395.28|389.88|395.13|389.73|11
1642469580000|2022-01-18 01:33:00|395.15|389.75|395.17|389.77|395.17|389.77|395.14|389.74|3
1642469590000|2022-01-18 01:33:10|395.16|389.76|395.16|389.76|395.16|389.76|395.11|389.71|5
1642469600000|2022-01-18 01:33:20|395.15|389.75|395.09|389.69|395.18|389.78|395.09|389.69|6
1642469610000|2022-01-18 01:33:30|395.1|389.7|395.25|389.85|395.25|389.85|395.1|389.7|8
1642469620000|2022-01-18 01:33:40|395.28|389.88|395.27|389.87|395.28|389.88|395.25|389.85|3
1642469630000|2022-01-18 01:33:50|395.28|389.88|395.36|389.96|395.39|389.99|395.28|389.88|13
1642469640000|2022-01-18 01:34:00|395.46|390.06|395.39|389.99|395.48|390.08|395.35|389.95|19
1642469650000|2022-01-18 01:34:10|395.48|390.08|395.45|390.05|395.48|390.08|395.42|390.02|11
1642469660000|2022-01-18 01:34:20|395.46|390.06|395.45|390.05|395.46|390.06|395.42|390.02|7
1642469670000|2022-01-18 01:34:30|395.42|390.02|395.47|390.07|395.51|390.11|395.42|390.02|12
1642469680000|2022-01-18 01:34:40|395.46|390.06|395.29|389.89|395.46|390.06|395.24|389.84|12
1642469690000|2022-01-18 01:34:50|395.28|389.88|395.31|389.91|395.32|389.92|395.28|389.88|6
1642469700000|2022-01-18 01:35:00|395.32|389.92|395.19|389.79|395.32|389.92|395.18|389.78|14
1642469710000|2022-01-18 01:35:10|395.18|389.78|395.21|389.81|395.28|389.88|395.16|389.76|23
1642469720000|2022-01-18 01:35:20|395.22|389.82|395.24|389.84|395.27|389.87|395.22|389.82|10
1642469730000|2022-01-18 01:35:30|395.22|389.82|395.27|389.87|395.3|389.9|395.22|389.82|10
1642469740000|2022-01-18 01:35:40|395.28|389.88|395.27|389.87|395.29|389.89|395.27|389.87|7
1642469750000|2022-01-18 01:35:50|395.28|389.88|395.28|389.88|395.28|389.88|395.26|389.86|6
1642469760000|2022-01-18 01:36:00|395.3|389.9|395.34|389.94|395.34|389.94|395.3|389.9|5
1642469770000|2022-01-18 01:36:10|395.32|389.92|395.34|389.94|395.35|389.95|395.32|389.92|4
1642469780000|2022-01-18 01:36:20|395.33|389.93|395.36|389.96|395.36|389.96|395.33|389.93|4
1642469790000|2022-01-18 01:36:30|395.37|389.97|395.49|390.09|395.49|390.09|395.37|389.97|13
1642469800000|2022-01-18 01:36:40|395.5|390.1|395.52|390.12|395.52|390.12|395.48|390.08|13
1642469810000|2022-01-18 01:36:50|395.51|390.11|396.02|390.62|396.14|390.74|395.5|390.1|29
1642469820000|2022-01-18 01:37:00|396.04|390.64|396.13|390.73|396.14|390.74|395.96|390.56|27
1642469830000|2022-01-18 01:37:10|396.14|390.74|396.17|390.77|396.19|390.79|396.09|390.69|14
1642469840000|2022-01-18 01:37:20|396.22|390.82|396.35|390.95|396.39|390.99|396.22|390.82|15
1642469850000|2022-01-18 01:37:30|396.39|390.99|396.16|390.76|396.39|390.99|396.13|390.73|15
1642469860000|2022-01-18 01:37:40|396.15|390.75|395.81|390.41|396.15|390.75|395.75|390.35|24
1642469870000|2022-01-18 01:37:50|395.83|390.43|395.84|390.44|395.85|390.45|395.82|390.42|6
1642469880000|2022-01-18 01:38:00|395.85|390.45|395.9|390.5|395.9|390.5|395.85|390.45|7
1642469890000|2022-01-18 01:38:10|395.88|390.48|395.92|390.52|395.92|390.52|395.85|390.45|13
1642469900000|2022-01-18 01:38:20|395.8|390.4|395.92|390.52|395.94|390.54|395.8|390.4|20
1642469910000|2022-01-18 01:38:30|395.93|390.53|395.74|390.34|395.96|390.56|395.72|390.32|16
1642469920000|2022-01-18 01:38:40|395.67|390.27|395.52|390.12|395.68|390.28|395.5|390.1|21
1642469930000|2022-01-18 01:38:50|395.53|390.13|395.49|390.09|395.53|390.13|395.49|390.09|12
1642469940000|2022-01-18 01:39:00|395.51|390.11|395.42|390.02|395.51|390.11|395.42|390.02|11
1642469950000|2022-01-18 01:39:10|395.43|390.03|395.27|389.87|395.43|390.03|395.27|389.87|16
1642469960000|2022-01-18 01:39:20|395.26|389.86|395.18|389.78|395.26|389.86|395.14|389.74|5
1642469970000|2022-01-18 01:39:30|395.21|389.81|395.09|389.69|395.21|389.81|395.09|389.69|18
1642469980000|2022-01-18 01:39:40|395.07|389.67|395.09|389.69|395.09|389.69|395.07|389.67|4
1642469990000|2022-01-18 01:39:50|395.11|389.71|395.34|389.94|395.36|389.96|395.11|389.71|11
1642470000000|2022-01-18 01:40:00|395.37|389.97|395.34|389.94|395.38|389.98|395.33|389.93|9
1642470010000|2022-01-18 01:40:10|395.32|389.92|395.29|389.89|395.32|389.92|395.26|389.86|14
1642470020000|2022-01-18 01:40:20|395.27|389.87|395.34|389.94|395.34|389.94|395.26|389.86|13
1642470030000|2022-01-18 01:40:30|395.35|389.95|395.35|389.95|395.36|389.96|395.34|389.94|5
1642470040000|2022-01-18 01:40:40|395.34|389.94|395.34|389.94|395.35|389.95|395.31|389.91|10
1642470050000|2022-01-18 01:40:50|395.33|389.93|395.32|389.92|395.34|389.94|395.3|389.9|8
1642470060000|2022-01-18 01:41:00|395.3|389.9|395.22|389.82|395.3|389.9|395.17|389.77|12
1642470070000|2022-01-18 01:41:10|395.2|389.8|395.29|389.89|395.31|389.91|395.2|389.8|10
1642470080000|2022-01-18 01:41:20|395.31|389.91|395.25|389.85|395.31|389.91|395.25|389.85|4
1642470090000|2022-01-18 01:41:30|395.24|389.84|395.1|389.7|395.3|389.9|395.1|389.7|12
1642470100000|2022-01-18 01:41:40|395.16|389.76|395.21|389.81|395.25|389.85|395.16|389.76|19
1642470110000|2022-01-18 01:41:50|395.17|389.77|395.04|389.64|395.17|389.77|395.04|389.64|14
1642470120000|2022-01-18 01:42:00|395.03|389.63|394.71|389.31|395.05|389.65|394.71|389.31|24
1642470130000|2022-01-18 01:42:10|394.73|389.33|394.72|389.32|394.78|389.38|394.68|389.28|18
1642470140000|2022-01-18 01:42:20|394.7|389.3|394.71|389.31|394.74|389.34|394.69|389.29|14
1642470150000|2022-01-18 01:42:30|394.7|389.3|394.48|389.08|394.7|389.3|394.47|389.07|22
1642470160000|2022-01-18 01:42:40|394.51|389.11|394.37|388.97|394.51|389.11|394.37|388.97|24
1642470170000|2022-01-18 01:42:50|394.36|388.96|394.28|388.88|394.38|388.98|394.28|388.88|19
1642470180000|2022-01-18 01:43:00|394.29|388.89|394.34|388.94|394.34|388.94|394.28|388.88|17
1642470190000|2022-01-18 01:43:10|394.29|388.89|394.3|388.9|394.33|388.93|394.26|388.86|11
1642470200000|2022-01-18 01:43:20|394.26|388.86|394.28|388.88|394.31|388.91|394.26|388.86|11
1642470210000|2022-01-18 01:43:30|394.29|388.89|394.28|388.88|394.3|388.9|394.27|388.87|11
1642470220000|2022-01-18 01:43:40|394.29|388.89|394.22|388.82|394.3|388.9|394.22|388.82|13
1642470230000|2022-01-18 01:43:50|394.2|388.8|394.12|388.72|394.2|388.8|394.08|388.68|19
1642470240000|2022-01-18 01:44:00|394.1|388.7|394.25|388.85|394.25|388.85|394.07|388.67|16
1642470250000|2022-01-18 01:44:10|394.26|388.86|394.35|388.95|394.37|388.97|394.26|388.86|27
1642470260000|2022-01-18 01:44:20|394.36|388.96|394.22|388.82|394.37|388.97|394.22|388.82|25
1642470270000|2022-01-18 01:44:30|394.21|388.81|394.24|388.84|394.28|388.88|394.2|388.8|21
1642470280000|2022-01-18 01:44:40|394.23|388.83|394.33|388.93|394.33|388.93|394.23|388.83|17
1642470290000|2022-01-18 01:44:50|394.36|388.96|394.34|388.94|394.36|388.96|394.33|388.93|6
1642470300000|2022-01-18 01:45:00|394.35|388.95|394.57|389.17|394.63|389.23|394.35|388.95|23
1642470310000|2022-01-18 01:45:10|394.59|389.19|394.92|389.52|394.92|389.52|394.59|389.19|22
1642470320000|2022-01-18 01:45:20|394.93|389.53|394.98|389.58|395|389.6|394.91|389.51|13
1642470330000|2022-01-18 01:45:30|394.97|389.57|395.06|389.66|395.1|389.7|394.94|389.54|24
1642470340000|2022-01-18 01:45:40|395.07|389.67|394.98|389.58|395.07|389.67|394.98|389.58|16
1642470350000|2022-01-18 01:45:50|394.97|389.57|395.09|389.69|395.09|389.69|394.93|389.53|24
1642470360000|2022-01-18 01:46:00|395.07|389.67|395.01|389.61|395.16|389.76|394.99|389.59|27
1642470370000|2022-01-18 01:46:10|394.99|389.59|394.96|389.56|395.03|389.63|394.92|389.52|19
1642470380000|2022-01-18 01:46:20|394.97|389.57|394.93|389.53|394.97|389.57|394.93|389.53|7
1642470390000|2022-01-18 01:46:30|394.92|389.52|394.67|389.27|394.92|389.52|394.66|389.26|22
1642470400000|2022-01-18 01:46:40|394.65|389.25|394.55|389.15|394.66|389.26|394.5|389.1|22
1642470410000|2022-01-18 01:46:50|394.54|389.14|394.56|389.16|394.59|389.19|394.51|389.11|14
1642470420000|2022-01-18 01:47:00|394.57|389.17|394.73|389.33|394.74|389.34|394.57|389.17|18
1642470430000|2022-01-18 01:47:10|394.74|389.34|394.72|389.32|394.75|389.35|394.7|389.3|15
1642470440000|2022-01-18 01:47:20|394.71|389.31|394.57|389.17|394.71|389.31|394.57|389.17|16
1642470450000|2022-01-18 01:47:30|394.56|389.16|394.57|389.17|394.66|389.26|394.56|389.16|15
1642470460000|2022-01-18 01:47:40|394.58|389.18|394.46|389.06|394.63|389.23|394.46|389.06|18
1642470470000|2022-01-18 01:47:50|394.48|389.08|394.52|389.12|394.54|389.14|394.48|389.08|11
1642470480000|2022-01-18 01:48:00|394.51|389.11|394.46|389.06|394.51|389.11|394.45|389.05|4
1642470490000|2022-01-18 01:48:10|394.44|389.04|394.44|389.04|394.44|389.04|394.39|388.99|18
1642470500000|2022-01-18 01:48:20|394.45|389.05|394.42|389.02|394.45|389.05|394.42|389.02|4
1642470510000|2022-01-18 01:48:30|394.43|389.03|394.37|388.97|394.47|389.07|394.37|388.97|16
1642470520000|2022-01-18 01:48:40|394.38|388.98|394.34|388.94|394.38|388.98|394.33|388.93|6
1642470530000|2022-01-18 01:48:50|394.36|388.96|394.17|388.77|394.36|388.96|394.17|388.77|15
1642470540000|2022-01-18 01:49:00|394.23|388.83|394.18|388.78|394.23|388.83|394.06|388.66|17
1642470550000|2022-01-18 01:49:10|394.19|388.79|394.19|388.79|394.2|388.8|394.12|388.72|12
1642470560000|2022-01-18 01:49:20|394.18|388.78|394.28|388.88|394.36|388.96|394.18|388.78|14
1642470570000|2022-01-18 01:49:30|394.29|388.89|394.27|388.87|394.3|388.9|394.25|388.85|13
1642470580000|2022-01-18 01:49:40|394.26|388.86|394.33|388.93|394.33|388.93|394.25|388.85|8
1642470590000|2022-01-18 01:49:50|394.3|388.9|394.26|388.86|394.3|388.9|394.23|388.83|16
1642470600000|2022-01-18 01:50:00|394.28|388.88|394.49|389.09|394.5|389.1|394.23|388.83|16
1642470610000|2022-01-18 01:50:10|394.51|389.11|394.63|389.23|394.65|389.25|394.51|389.11|15
1642470620000|2022-01-18 01:50:20|394.64|389.24|394.58|389.18|394.7|389.3|394.58|389.18|21
1642470630000|2022-01-18 01:50:30|394.59|389.19|394.52|389.12|394.62|389.22|394.46|389.06|27
1642470640000|2022-01-18 01:50:40|394.51|389.11|394.38|388.98|394.51|389.11|394.38|388.98|16
1642470650000|2022-01-18 01:50:50|394.43|389.03|394.3|388.9|394.44|389.04|394.28|388.88|20
1642470660000|2022-01-18 01:51:00|394.29|388.89|394.36|388.96|394.36|388.96|394.25|388.85|12
1642470670000|2022-01-18 01:51:10|394.35|388.95|394.46|389.06|394.46|389.06|394.35|388.95|17
1642470680000|2022-01-18 01:51:20|394.44|389.04|394.44|389.04|394.46|389.06|394.42|389.02|15
1642470690000|2022-01-18 01:51:30|394.38|388.98|394.38|388.98|394.38|388.98|394.35|388.95|10
1642470700000|2022-01-18 01:51:40|394.36|388.96|394.29|388.89|394.38|388.98|394.29|388.89|16
1642470710000|2022-01-18 01:51:50|394.28|388.88|394.34|388.94|394.34|388.94|394.27|388.87|21
1642470720000|2022-01-18 01:52:00|394.32|388.92|394.36|388.96|394.36|388.96|394.32|388.92|5
1642470730000|2022-01-18 01:52:10|394.37|388.97|394.32|388.92|394.37|388.97|394.31|388.91|11
1642470740000|2022-01-18 01:52:20|394.34|388.94|394.62|389.22|394.65|389.25|394.34|388.94|22
1642470750000|2022-01-18 01:52:30|394.59|389.19|394.61|389.21|394.65|389.25|394.53|389.13|18
1642470760000|2022-01-18 01:52:40|394.59|389.19|394.59|389.19|394.64|389.24|394.58|389.18|16
1642470770000|2022-01-18 01:52:50|394.52|389.12|394.5|389.1|394.52|389.12|394.42|389.02|19
1642470780000|2022-01-18 01:53:00|394.51|389.11|394.56|389.16|394.56|389.16|394.5|389.1|22
1642470790000|2022-01-18 01:53:10|394.57|389.17|394.62|389.22|394.66|389.26|394.46|389.06|29
1642470800000|2022-01-18 01:53:20|394.59|389.19|394.6|389.2|394.62|389.22|394.58|389.18|15
1642470810000|2022-01-18 01:53:30|394.59|389.19|394.64|389.24|394.65|389.25|394.59|389.19|13
1642470820000|2022-01-18 01:53:40|394.65|389.25|394.6|389.2|394.67|389.27|394.6|389.2|13
1642470830000|2022-01-18 01:53:50|394.61|389.21|394.61|389.21|394.61|389.21|394.6|389.2|7
1642470840000|2022-01-18 01:54:00|394.62|389.22|394.42|389.02|394.62|389.22|394.42|389.02|14
1642470850000|2022-01-18 01:54:10|394.43|389.03|394.37|388.97|394.43|389.03|394.36|388.96|20
1642470860000|2022-01-18 01:54:20|394.38|388.98|394.45|389.05|394.45|389.05|394.37|388.97|15
1642470870000|2022-01-18 01:54:30|394.44|389.04|394.55|389.15|394.55|389.15|394.4|389|19
1642470880000|2022-01-18 01:54:40|394.52|389.12|394.66|389.26|394.66|389.26|394.52|389.12|20
1642470890000|2022-01-18 01:54:50|394.67|389.27|394.71|389.31|394.71|389.31|394.66|389.26|14
1642470900000|2022-01-18 01:55:00|394.72|389.32|394.69|389.29|394.73|389.33|394.65|389.25|21
1642470910000|2022-01-18 01:55:10|394.67|389.27|394.66|389.26|394.75|389.35|394.62|389.22|32
1642470920000|2022-01-18 01:55:20|394.7|389.3|394.84|389.44|394.87|389.47|394.7|389.3|28
1642470930000|2022-01-18 01:55:30|394.87|389.47|394.81|389.41|394.87|389.47|394.81|389.41|17
1642470940000|2022-01-18 01:55:40|394.82|389.42|394.84|389.44|394.86|389.46|394.78|389.38|23
1642470950000|2022-01-18 01:55:50|394.83|389.43|394.85|389.45|394.86|389.46|394.76|389.36|13
1642470960000|2022-01-18 01:56:00|394.8|389.4|394.63|389.23|394.85|389.45|394.62|389.22|20
1642470970000|2022-01-18 01:56:10|394.6|389.2|394.56|389.16|394.61|389.21|394.55|389.15|14
1642470980000|2022-01-18 01:56:20|394.54|389.14|394.69|389.29|394.7|389.3|394.54|389.14|22
1642470990000|2022-01-18 01:56:30|394.67|389.27|394.81|389.41|394.85|389.45|394.65|389.25|25
1642471000000|2022-01-18 01:56:40|394.8|389.4|394.76|389.36|394.84|389.44|394.72|389.32|29
1642471010000|2022-01-18 01:56:50|394.78|389.38|394.74|389.34|394.87|389.47|394.71|389.31|16
1642471020000|2022-01-18 01:57:00|394.76|389.36|394.86|389.46|394.87|389.47|394.76|389.36|19
1642471030000|2022-01-18 01:57:10|394.85|389.45|394.86|389.46|394.87|389.47|394.84|389.44|12
1642471040000|2022-01-18 01:57:20|394.84|389.44|394.9|389.5|394.9|389.5|394.84|389.44|10
1642471050000|2022-01-18 01:57:30|394.88|389.48|394.88|389.48|394.91|389.51|394.87|389.47|13
1642471060000|2022-01-18 01:57:40|394.87|389.47|394.89|389.49|394.9|389.5|394.86|389.46|8
1642471070000|2022-01-18 01:57:50|394.87|389.47|394.87|389.47|394.88|389.48|394.83|389.43|18
1642471080000|2022-01-18 01:58:00|394.88|389.48|394.96|389.56|394.96|389.56|394.87|389.47|17
1642471090000|2022-01-18 01:58:10|394.97|389.57|394.97|389.57|395|389.6|394.94|389.54|11
1642471100000|2022-01-18 01:58:20|394.96|389.56|394.98|389.58|395.02|389.62|394.96|389.56|11
1642471110000|2022-01-18 01:58:30|394.96|389.56|395.01|389.61|395.09|389.69|394.96|389.56|9
1642471120000|2022-01-18 01:58:40|394.99|389.59|395.17|389.77|395.18|389.78|394.92|389.52|19
1642471130000|2022-01-18 01:58:50|395.18|389.78|395.14|389.74|395.19|389.79|395.13|389.73|6
1642471140000|2022-01-18 01:59:00|395.25|389.85|395.32|389.92|395.32|389.92|395.2|389.8|11
1642471150000|2022-01-18 01:59:10|395.31|389.91|395.34|389.94|395.34|389.94|395.27|389.87|17
1642471160000|2022-01-18 01:59:20|395.35|389.95|395.33|389.93|395.38|389.98|395.33|389.93|12
1642471170000|2022-01-18 01:59:30|395.29|389.89|395.26|389.86|395.3|389.9|395.16|389.76|17
1642471180000|2022-01-18 01:59:40|395.27|389.87|395.23|389.83|395.27|389.87|395.21|389.81|13
1642471190000|2022-01-18 01:59:50|395.22|389.82|395.19|389.79|395.22|389.82|395.1|389.7|16
1642471200000|2022-01-18 02:00:00|395.16|389.76|395.5|390.1|395.51|390.11|395.16|389.76|31
1642471210000|2022-01-18 02:00:10|395.54|390.14|395.48|390.08|395.61|390.21|395.45|390.05|28
1642471220000|2022-01-18 02:00:20|395.46|390.06|395.46|390.06|395.5|390.1|395.44|390.04|17
1642471230000|2022-01-18 02:00:30|395.37|389.97|395.19|389.79|395.37|389.97|395.19|389.79|24
1642471240000|2022-01-18 02:00:40|395.15|389.75|395.12|389.72|395.15|389.75|395.11|389.71|11
1642471250000|2022-01-18 02:00:50|395.13|389.73|395.14|389.74|395.16|389.76|395.12|389.72|14
1642471260000|2022-01-18 02:01:00|395.15|389.75|395.19|389.79|395.2|389.8|395.15|389.75|18
1642471270000|2022-01-18 02:01:10|395.18|389.78|395.31|389.91|395.31|389.91|395.18|389.78|11
1642471280000|2022-01-18 02:01:20|395.29|389.89|395.17|389.77|395.3|389.9|395.15|389.75|13
1642471290000|2022-01-18 02:01:30|395.18|389.78|395.15|389.75|395.18|389.78|395.12|389.72|12
1642471300000|2022-01-18 02:01:40|395.13|389.73|395.16|389.76|395.17|389.77|395.13|389.73|15
1642471310000|2022-01-18 02:01:50|395.17|389.77|395.22|389.82|395.22|389.82|395.16|389.76|15
1642471320000|2022-01-18 02:02:00|395.17|389.77|395.1|389.7|395.19|389.79|395.1|389.7|22
1642471330000|2022-01-18 02:02:10|395.09|389.69|395|389.6|395.1|389.7|394.99|389.59|20
1642471340000|2022-01-18 02:02:20|395.01|389.61|395.04|389.64|395.06|389.66|395|389.6|18
1642471350000|2022-01-18 02:02:30|395.02|389.62|395.02|389.62|395.02|389.62|395.01|389.61|3
1642471360000|2022-01-18 02:02:40|395.03|389.63|395.03|389.63|395.05|389.65|395.02|389.62|8
1642471370000|2022-01-18 02:02:50|395.05|389.65|395.06|389.66|395.06|389.66|395.05|389.65|8
1642471380000|2022-01-18 02:03:00|395.05|389.65|395.06|389.66|395.08|389.68|395.03|389.63|20
1642471390000|2022-01-18 02:03:10|395.04|389.64|395.15|389.75|395.18|389.78|395.04|389.64|23
1642471400000|2022-01-18 02:03:20|395.14|389.74|395.15|389.75|395.16|389.76|395.14|389.74|9
1642471410000|2022-01-18 02:03:30|395.14|389.74|395.18|389.78|395.21|389.81|395.14|389.74|10
1642471420000|2022-01-18 02:03:40|395.17|389.77|395.17|389.77|395.18|389.78|395.17|389.77|9
1642471430000|2022-01-18 02:03:50|395.18|389.78|395.16|389.76|395.18|389.78|395.16|389.76|3
1642471440000|2022-01-18 02:04:00|395.15|389.75|395.14|389.74|395.15|389.75|395.14|389.74|2
1642471450000|2022-01-18 02:04:10|395.15|389.75|395.26|389.86|395.26|389.86|395.13|389.73|13
1642471460000|2022-01-18 02:04:20|395.27|389.87|395.25|389.85|395.31|389.91|395.25|389.85|22
1642471470000|2022-01-18 02:04:30|395.26|389.86|395.29|389.89|395.29|389.89|395.24|389.84|13
1642471480000|2022-01-18 02:04:40|395.31|389.91|395.38|389.98|395.38|389.98|395.31|389.91|6
1642471490000|2022-01-18 02:04:50|395.37|389.97|395.38|389.98|395.38|389.98|395.37|389.97|4
1642471500000|2022-01-18 02:05:00|395.39|389.99|395.54|390.14|395.57|390.17|395.39|389.99|12
1642471510000|2022-01-18 02:05:10|395.53|390.13|395.53|390.13|395.54|390.14|395.52|390.12|6
1642471520000|2022-01-18 02:05:20|395.54|390.14|395.54|390.14|395.55|390.15|395.53|390.13|5
1642471530000|2022-01-18 02:05:30|395.53|390.13|395.51|390.11|395.53|390.13|395.49|390.09|8
1642471540000|2022-01-18 02:05:40|395.52|390.12|395.52|390.12|395.53|390.13|395.52|390.12|3
1642471550000|2022-01-18 02:05:50|395.51|390.11|395.5|390.1|395.51|390.11|395.48|390.08|10
1642471560000|2022-01-18 02:06:00|395.48|390.08|395.51|390.11|395.54|390.14|395.42|390.02|16
1642471570000|2022-01-18 02:06:10|395.52|390.12|395.51|390.11|395.53|390.13|395.5|390.1|9
1642471580000|2022-01-18 02:06:20|395.52|390.12|395.75|390.35|395.77|390.37|395.52|390.12|13
1642471590000|2022-01-18 02:06:30|395.76|390.36|395.75|390.35|395.78|390.38|395.74|390.34|13
1642471600000|2022-01-18 02:06:40|395.79|390.39|395.86|390.46|395.89|390.49|395.79|390.39|8
1642471610000|2022-01-18 02:06:50|395.88|390.48|395.95|390.55|395.95|390.55|395.86|390.46|13
1642471620000|2022-01-18 02:07:00|395.94|390.54|396.15|390.75|396.15|390.75|395.94|390.54|12
1642471630000|2022-01-18 02:07:10|396.16|390.76|396.51|391.11|396.51|391.11|396.15|390.75|25
1642471640000|2022-01-18 02:07:20|396.52|391.12|396.5|391.1|396.54|391.14|396.46|391.06|27
1642471650000|2022-01-18 02:07:30|396.52|391.12|396.41|391.01|396.52|391.12|396.41|391.01|15
1642471660000|2022-01-18 02:07:40|396.4|391|396.28|390.88|396.4|391|396.28|390.88|14
1642471670000|2022-01-18 02:07:50|396.27|390.87|396.31|390.91|396.33|390.93|396.19|390.79|19
1642471680000|2022-01-18 02:08:00|396.3|390.9|396.26|390.86|396.3|390.9|396.22|390.82|16
1642471690000|2022-01-18 02:08:10|396.23|390.83|396.27|390.87|396.29|390.89|396.23|390.83|18
1642471700000|2022-01-18 02:08:20|396.28|390.88|396.39|390.99|396.42|391.02|396.28|390.88|21
1642471710000|2022-01-18 02:08:30|396.38|390.98|396.38|390.98|396.44|391.04|396.38|390.98|23
1642471720000|2022-01-18 02:08:40|396.39|390.99|396.45|391.05|396.45|391.05|396.38|390.98|10
1642471730000|2022-01-18 02:08:50|396.43|391.03|396.44|391.04|396.46|391.06|396.43|391.03|23
1642471740000|2022-01-18 02:09:00|396.46|391.06|396.46|391.06|396.47|391.07|396.45|391.05|6
1642471750000|2022-01-18 02:09:10|396.45|391.05|396.35|390.95|396.46|391.06|396.35|390.95|12
1642471760000|2022-01-18 02:09:20|396.36|390.96|396.44|391.04|396.44|391.04|396.36|390.96|16
1642471770000|2022-01-18 02:09:30|396.45|391.05|396.3|390.9|396.45|391.05|396.23|390.83|24
1642471780000|2022-01-18 02:09:40|396.34|390.94|396.31|390.91|396.34|390.94|396.25|390.85|15
1642471790000|2022-01-18 02:09:50|396.32|390.92|396.34|390.94|396.35|390.95|396.31|390.91|13
1642471800000|2022-01-18 02:10:00|396.33|390.93|396.31|390.91|396.34|390.94|396.31|390.91|6
1642471810000|2022-01-18 02:10:10|396.32|390.92|396.23|390.83|396.32|390.92|396.22|390.82|10
1642471820000|2022-01-18 02:10:20|396.24|390.84|396.19|390.79|396.24|390.84|396.18|390.78|14
1642471830000|2022-01-18 02:10:30|396.18|390.78|396.21|390.81|396.21|390.81|396.17|390.77|12
1642471840000|2022-01-18 02:10:40|396.2|390.8|396.12|390.72|396.2|390.8|396.09|390.69|22
1642471850000|2022-01-18 02:10:50|396.14|390.74|396.14|390.74|396.18|390.78|396.14|390.74|7
1642471860000|2022-01-18 02:11:00|396.16|390.76|396.16|390.76|396.19|390.79|396.14|390.74|14
1642471870000|2022-01-18 02:11:10|396.17|390.77|396.24|390.84|396.25|390.85|396.17|390.77|11
1642471880000|2022-01-18 02:11:20|396.25|390.85|396.26|390.86|396.3|390.9|396.24|390.84|9
1642471890000|2022-01-18 02:11:30|396.24|390.84|396.25|390.85|396.25|390.85|396.24|390.84|2
1642471900000|2022-01-18 02:11:40|396.3|390.9|396.25|390.85|396.3|390.9|396.24|390.84|8
1642471910000|2022-01-18 02:11:50|396.23|390.83|396.13|390.73|396.24|390.84|396.12|390.72|17
1642471920000|2022-01-18 02:12:00|396.14|390.74|396.32|390.92|396.34|390.94|396.14|390.74|18
1642471930000|2022-01-18 02:12:10|396.31|390.91|396.2|390.8|396.33|390.93|396.2|390.8|21
1642471940000|2022-01-18 02:12:20|396.19|390.79|396.18|390.78|396.24|390.84|396.16|390.76|21
1642471950000|2022-01-18 02:12:30|396.2|390.8|396.16|390.76|396.22|390.82|396.16|390.76|9
1642471960000|2022-01-18 02:12:40|396.15|390.75|396.04|390.64|396.17|390.77|396.04|390.64|9
1642471970000|2022-01-18 02:12:50|396.02|390.62|395.95|390.55|396.02|390.62|395.92|390.52|21
1642471980000|2022-01-18 02:13:00|395.96|390.56|395.94|390.54|395.96|390.56|395.94|390.54|7
1642471990000|2022-01-18 02:13:10|395.95|390.55|395.98|390.58|395.99|390.59|395.95|390.55|8
1642472000000|2022-01-18 02:13:20|395.97|390.57|395.97|390.57|395.98|390.58|395.96|390.56|15
1642472010000|2022-01-18 02:13:30|395.94|390.54|395.92|390.52|395.95|390.55|395.9|390.5|10
1642472020000|2022-01-18 02:13:40|395.93|390.53|395.97|390.57|396.03|390.63|395.93|390.53|18
1642472030000|2022-01-18 02:13:50|396.07|390.67|396.11|390.71|396.14|390.74|396.06|390.66|23
1642472040000|2022-01-18 02:14:00|396.14|390.74|396.07|390.67|396.14|390.74|396.05|390.65|16
1642472050000|2022-01-18 02:14:10|396.06|390.66|396.08|390.68|396.09|390.69|396.06|390.66|12
1642472060000|2022-01-18 02:14:20|396.07|390.67|396.08|390.68|396.09|390.69|396.07|390.67|9
1642472070000|2022-01-18 02:14:30|396.1|390.7|396.14|390.74|396.15|390.75|396.09|390.69|10
1642472080000|2022-01-18 02:14:40|396.15|390.75|396.07|390.67|396.15|390.75|396.07|390.67|10
1642472090000|2022-01-18 02:14:50|396.06|390.66|396.08|390.68|396.11|390.71|396.06|390.66|12
1642472100000|2022-01-18 02:15:00|396.07|390.67|396.07|390.67|396.08|390.68|396.05|390.65|9
1642472110000|2022-01-18 02:15:10|396.06|390.66|396.15|390.75|396.15|390.75|396.03|390.63|19
1642472120000|2022-01-18 02:15:20|396.1|390.7|396.13|390.73|396.15|390.75|396.08|390.68|11
1642472130000|2022-01-18 02:15:30|396.12|390.72|396.16|390.76|396.16|390.76|396.09|390.69|23
1642472140000|2022-01-18 02:15:40|396.09|390.69|396.08|390.68|396.11|390.71|396.08|390.68|12
1642472150000|2022-01-18 02:15:50|396.07|390.67|395.93|390.53|396.15|390.75|395.91|390.51|21
1642472160000|2022-01-18 02:16:00|395.92|390.52|395.85|390.45|395.94|390.54|395.82|390.42|25
1642472170000|2022-01-18 02:16:10|395.84|390.44|395.84|390.44|395.89|390.49|395.78|390.38|17
1642472180000|2022-01-18 02:16:20|395.83|390.43|395.85|390.45|395.88|390.48|395.78|390.38|11
1642472190000|2022-01-18 02:16:30|395.86|390.46|395.96|390.56|395.96|390.56|395.86|390.46|16
1642472200000|2022-01-18 02:16:40|395.98|390.58|395.97|390.57|395.98|390.58|395.96|390.56|4
1642472210000|2022-01-18 02:16:50|395.96|390.56|395.9|390.5|395.97|390.57|395.88|390.48|12
1642472220000|2022-01-18 02:17:00|395.88|390.48|395.91|390.51|395.93|390.53|395.87|390.47|15
1642472230000|2022-01-18 02:17:10|395.9|390.5|395.94|390.54|395.95|390.55|395.89|390.49|16
1642472240000|2022-01-18 02:17:20|395.95|390.55|396.05|390.65|396.05|390.65|395.92|390.52|23
1642472250000|2022-01-18 02:17:30|396.01|390.61|396.01|390.61|396.07|390.67|396|390.6|22
1642472260000|2022-01-18 02:17:40|396.03|390.63|395.98|390.58|396.03|390.63|395.95|390.55|13
1642472270000|2022-01-18 02:17:50|395.97|390.57|395.97|390.57|395.98|390.58|395.96|390.56|10
1642472280000|2022-01-18 02:18:00|395.98|390.58|395.97|390.57|395.98|390.58|395.96|390.56|6
1642472290000|2022-01-18 02:18:10|395.96|390.56|395.94|390.54|395.96|390.56|395.91|390.51|5
1642472300000|2022-01-18 02:18:20|395.96|390.56|395.99|390.59|395.99|390.59|395.96|390.56|8
1642472310000|2022-01-18 02:18:30|396|390.6|396.37|390.97|396.39|390.99|395.95|390.55|21
1642472320000|2022-01-18 02:18:40|396.38|390.98|396.36|390.96|396.38|390.98|396.33|390.93|15
1642472330000|2022-01-18 02:18:50|396.35|390.95|396.38|390.98|396.44|391.04|396.33|390.93|15
1642472340000|2022-01-18 02:19:00|396.39|390.99|396.44|391.04|396.46|391.06|396.34|390.94|13
1642472350000|2022-01-18 02:19:10|396.43|391.03|396.44|391.04|396.46|391.06|396.38|390.98|10
1642472360000|2022-01-18 02:19:20|396.45|391.05|396.47|391.07|396.47|391.07|396.38|390.98|14
1642472370000|2022-01-18 02:19:30|396.44|391.04|396.39|390.99|396.47|391.07|396.39|390.99|21
1642472380000|2022-01-18 02:19:40|396.41|391.01|396.36|390.96|396.44|391.04|396.33|390.93|33
1642472390000|2022-01-18 02:19:50|396.37|390.97|396.36|390.96|396.38|390.98|396.31|390.91|14
1642472400000|2022-01-18 02:20:00|396.37|390.97|396.34|390.94|396.39|390.99|396.32|390.92|18
1642472410000|2022-01-18 02:20:10|396.32|390.92|396.22|390.82|396.35|390.95|396.2|390.8|20
1642472420000|2022-01-18 02:20:20|396.23|390.83|396.21|390.81|396.24|390.84|396.15|390.75|13
1642472430000|2022-01-18 02:20:30|396.22|390.82|396.18|390.78|396.24|390.84|396.18|390.78|20
1642472440000|2022-01-18 02:20:40|396.17|390.77|396.17|390.77|396.17|390.77|396.16|390.76|3
1642472450000|2022-01-18 02:20:50|396.18|390.78|396.17|390.77|396.18|390.78|396.17|390.77|2
1642472460000|2022-01-18 02:21:00|396.16|390.76|396.18|390.78|396.19|390.79|396.16|390.76|5
1642472470000|2022-01-18 02:21:10|396.19|390.79|396.16|390.76|396.2|390.8|396.16|390.76|8
1642472480000|2022-01-18 02:21:20|396.17|390.77|396.16|390.76|396.22|390.82|396.15|390.75|8
1642472490000|2022-01-18 02:21:30|396.17|390.77|396.13|390.73|396.19|390.79|396.13|390.73|9
1642472500000|2022-01-18 02:21:40|396.12|390.72|396.1|390.7|396.12|390.72|395.97|390.57|19
1642472510000|2022-01-18 02:21:50|396.09|390.69|396.09|390.69|396.18|390.78|396.09|390.69|20
1642472520000|2022-01-18 02:22:00|396.1|390.7|396.1|390.7|396.11|390.71|396.08|390.68|14
1642472530000|2022-01-18 02:22:10|396.11|390.71|396.1|390.7|396.11|390.71|396.09|390.69|10
1642472540000|2022-01-18 02:22:20|396.07|390.67|396.08|390.68|396.1|390.7|396.07|390.67|8
1642472550000|2022-01-18 02:22:30|396.07|390.67|396.06|390.66|396.08|390.68|396.05|390.65|16
1642472560000|2022-01-18 02:22:40|396.05|390.65|396.06|390.66|396.07|390.67|396.05|390.65|4
1642472570000|2022-01-18 02:22:50|396.07|390.67|396.07|390.67|396.12|390.72|396.07|390.67|5
1642472580000|2022-01-18 02:23:00|396.05|390.65|396.06|390.66|396.07|390.67|396.05|390.65|3
1642472590000|2022-01-18 02:23:10|396.01|390.61|396.05|390.65|396.06|390.66|396.01|390.61|7
1642472600000|2022-01-18 02:23:20|396.04|390.64|396.05|390.65|396.05|390.65|396.04|390.64|4
1642472610000|2022-01-18 02:23:30|396.04|390.64|396.05|390.65|396.1|390.7|396.03|390.63|6
1642472620000|2022-01-18 02:23:40|396.07|390.67|396.06|390.66|396.07|390.67|396.06|390.66|2
1642472630000|2022-01-18 02:23:50|396.11|390.71|396.05|390.65|396.11|390.71|396.02|390.62|11
1642472640000|2022-01-18 02:24:00|396.07|390.67|396.04|390.64|396.07|390.67|396.04|390.64|5
1642472660000|2022-01-18 02:24:20|396.03|390.63|396.06|390.66|396.12|390.72|396.03|390.63|8
1642472670000|2022-01-18 02:24:30|396.05|390.65|396.12|390.72|396.12|390.72|396.04|390.64|4
1642472680000|2022-01-18 02:24:40|396.06|390.66|396.04|390.64|396.07|390.67|396.03|390.63|9
1642472700000|2022-01-18 02:25:00|396.03|390.63|395.93|390.53|396.03|390.63|395.9|390.5|19
1642472710000|2022-01-18 02:25:10|395.92|390.52|395.91|390.51|395.94|390.54|395.88|390.48|20
1642472720000|2022-01-18 02:25:20|395.9|390.5|395.86|390.46|395.9|390.5|395.8|390.4|19
1642472730000|2022-01-18 02:25:30|395.85|390.45|395.76|390.36|395.86|390.46|395.75|390.35|12
1642472740000|2022-01-18 02:25:40|395.77|390.37|395.76|390.36|395.79|390.39|395.74|390.34|19
1642472750000|2022-01-18 02:25:50|395.74|390.34|395.71|390.31|395.77|390.37|395.71|390.31|15
1642472760000|2022-01-18 02:26:00|395.7|390.3|395.72|390.32|395.75|390.35|395.7|390.3|13
1642472770000|2022-01-18 02:26:10|395.73|390.33|395.77|390.37|395.77|390.37|395.72|390.32|14
1642472780000|2022-01-18 02:26:20|395.76|390.36|395.77|390.37|395.77|390.37|395.76|390.36|2
1642472790000|2022-01-18 02:26:30|395.76|390.36|395.77|390.37|395.78|390.38|395.76|390.36|6
1642472800000|2022-01-18 02:26:40|395.75|390.35|395.8|390.4|395.82|390.42|395.75|390.35|10
1642472810000|2022-01-18 02:26:50|395.81|390.41|395.77|390.37|395.82|390.42|395.76|390.36|15
1642472820000|2022-01-18 02:27:00|395.76|390.36|395.78|390.38|395.79|390.39|395.76|390.36|4
1642472830000|2022-01-18 02:27:10|395.79|390.39|395.78|390.38|395.79|390.39|395.77|390.37|6
1642472840000|2022-01-18 02:27:20|395.77|390.37|395.77|390.37|395.78|390.38|395.77|390.37|5
1642472850000|2022-01-18 02:27:30|395.78|390.38|395.78|390.38|395.78|390.38|395.77|390.37|5
1642472860000|2022-01-18 02:27:40|395.79|390.39|395.93|390.53|395.93|390.53|395.76|390.36|15
1642472870000|2022-01-18 02:27:50|395.91|390.51|395.96|390.56|395.97|390.57|395.88|390.48|17
1642472880000|2022-01-18 02:28:00|395.97|390.57|396.02|390.62|396.03|390.63|395.97|390.57|13
1642472890000|2022-01-18 02:28:10|396.01|390.61|396.01|390.61|396.03|390.63|395.99|390.59|10
1642472900000|2022-01-18 02:28:20|396.05|390.65|396.12|390.72|396.12|390.72|396.04|390.64|10
1642472910000|2022-01-18 02:28:30|396.13|390.73|396.16|390.76|396.18|390.78|396.12|390.72|7
1642472920000|2022-01-18 02:28:40|396.17|390.77|396.09|390.69|396.19|390.79|396.09|390.69|11
1642472930000|2022-01-18 02:28:50|396.08|390.68|395.93|390.53|396.13|390.73|395.89|390.49|18
1642472940000|2022-01-18 02:29:00|395.92|390.52|395.92|390.52|395.95|390.55|395.86|390.46|17
1642472950000|2022-01-18 02:29:10|395.93|390.53|395.99|390.59|396.03|390.63|395.91|390.51|14
1642472960000|2022-01-18 02:29:20|395.96|390.56|396.01|390.61|396.04|390.64|395.96|390.56|10
1642472970000|2022-01-18 02:29:30|396|390.6|396.03|390.63|396.03|390.63|396|390.6|4
1642472980000|2022-01-18 02:29:40|396.02|390.62|396.11|390.71|396.17|390.77|396.02|390.62|13
1642472990000|2022-01-18 02:29:50|396.07|390.67|396.06|390.66|396.11|390.71|396.06|390.66|12
1642473000000|2022-01-18 02:30:00|396.07|390.67|396.13|390.73|396.17|390.77|396.07|390.67|19
1642473010000|2022-01-18 02:30:10|396.14|390.74|396.13|390.73|396.15|390.75|396.11|390.71|11
1642473020000|2022-01-18 02:30:20|396.14|390.74|396.26|390.86|396.26|390.86|396.13|390.73|16
1642473030000|2022-01-18 02:30:30|396.19|390.79|396.23|390.83|396.26|390.86|396.17|390.77|14
1642473040000|2022-01-18 02:30:40|396.26|390.86|396.23|390.83|396.35|390.95|396.22|390.82|25
1642473050000|2022-01-18 02:30:50|396.24|390.84|396.24|390.84|396.26|390.86|396.21|390.81|11
1642473060000|2022-01-18 02:31:00|396.27|390.87|396.27|390.87|396.31|390.91|396.27|390.87|7
1642473080000|2022-01-18 02:31:20|396.23|390.83|396.28|390.88|396.29|390.89|396.23|390.83|3
1642473090000|2022-01-18 02:31:30|396.32|390.92|396.34|390.94|396.41|391.01|396.25|390.85|8
1642473100000|2022-01-18 02:31:40|396.31|390.91|396.37|390.97|396.4|391|396.31|390.91|11
1642473110000|2022-01-18 02:31:50|396.36|390.96|396.33|390.93|396.38|390.98|396.33|390.93|11
1642473120000|2022-01-18 02:32:00|396.39|390.99|396.33|390.93|396.42|391.02|396.33|390.93|9
1642473130000|2022-01-18 02:32:10|396.32|390.92|396.38|390.98|396.39|390.99|396.32|390.92|6
1642473140000|2022-01-18 02:32:20|396.37|390.97|396.34|390.94|396.39|390.99|396.32|390.92|12
1642473150000|2022-01-18 02:32:30|396.35|390.95|396.34|390.94|396.35|390.95|396.34|390.94|2
1642473160000|2022-01-18 02:32:40|396.35|390.95|396.41|391.01|396.47|391.07|396.34|390.94|11
1642473170000|2022-01-18 02:32:50|396.4|391|396.42|391.02|396.43|391.03|396.39|390.99|10
1642473180000|2022-01-18 02:33:00|396.41|391.01|396.41|391.01|396.43|391.03|396.37|390.97|7
1642473190000|2022-01-18 02:33:10|396.36|390.96|396.42|391.02|396.44|391.04|396.36|390.96|13
1642473200000|2022-01-18 02:33:20|396.41|391.01|396.42|391.02|396.46|391.06|396.35|390.95|11
1642473210000|2022-01-18 02:33:30|396.41|391.01|396.42|391.02|396.43|391.03|396.41|391.01|6
1642473220000|2022-01-18 02:33:40|396.41|391.01|396.42|391.02|396.42|391.02|396.41|391.01|2
1642473230000|2022-01-18 02:33:50|396.43|391.03|396.43|391.03|396.49|391.09|396.43|391.03|8
1642473240000|2022-01-18 02:34:00|396.44|391.04|396.44|391.04|396.44|391.04|396.43|391.03|3
1642473250000|2022-01-18 02:34:10|396.42|391.02|396.42|391.02|396.45|391.05|396.42|391.02|6
1642473260000|2022-01-18 02:34:20|396.44|391.04|396.48|391.08|396.53|391.13|396.42|391.02|9
1642473270000|2022-01-18 02:34:30|396.47|391.07|396.44|391.04|396.53|391.13|396.44|391.04|6
1642473280000|2022-01-18 02:34:40|396.43|391.03|396.44|391.04|396.45|391.05|396.38|390.98|9
1642473290000|2022-01-18 02:34:50|396.45|391.05|396.43|391.03|396.48|391.08|396.38|390.98|10
1642473300000|2022-01-18 02:35:00|396.42|391.02|396.39|390.99|396.42|391.02|396.39|390.99|15
1642473310000|2022-01-18 02:35:10|396.4|391|396.38|390.98|396.42|391.02|396.35|390.95|16
1642473320000|2022-01-18 02:35:20|396.35|390.95|396.41|391.01|396.44|391.04|396.35|390.95|9
1642473330000|2022-01-18 02:35:30|396.42|391.02|396.4|391|396.42|391.02|396.39|390.99|5
1642473340000|2022-01-18 02:35:40|396.41|391.01|396.39|390.99|396.41|391.01|396.39|390.99|6
1642473350000|2022-01-18 02:35:50|396.38|390.98|396.09|390.69|396.39|390.99|396.09|390.69|18
1642473360000|2022-01-18 02:36:00|396.08|390.68|396.12|390.72|396.15|390.75|396.06|390.66|17
1642473370000|2022-01-18 02:36:10|396.1|390.7|396.1|390.7|396.17|390.77|396.02|390.62|11
1642473380000|2022-01-18 02:36:20|396.09|390.69|396.01|390.61|396.14|390.74|396.01|390.61|12
1642473390000|2022-01-18 02:36:30|396.02|390.62|395.96|390.56|396.02|390.62|395.96|390.56|8
1642473400000|2022-01-18 02:36:40|395.99|390.59|395.94|390.54|396|390.6|395.92|390.52|12
1642473410000|2022-01-18 02:36:50|395.96|390.56|395.96|390.56|395.99|390.59|395.95|390.55|13
1642473420000|2022-01-18 02:37:00|395.97|390.57|396.1|390.7|396.1|390.7|395.96|390.56|11
1642473430000|2022-01-18 02:37:10|396.13|390.73|396.12|390.72|396.17|390.77|396.1|390.7|23
1642473440000|2022-01-18 02:37:20|396.13|390.73|395.97|390.57|396.13|390.73|395.97|390.57|15
1642473450000|2022-01-18 02:37:30|395.98|390.58|395.93|390.53|395.98|390.58|395.93|390.53|8
1642473460000|2022-01-18 02:37:40|395.94|390.54|395.95|390.55|395.95|390.55|395.92|390.52|7
1642473470000|2022-01-18 02:37:50|395.96|390.56|395.94|390.54|395.96|390.56|395.93|390.53|8
1642473480000|2022-01-18 02:38:00|395.93|390.53|395.94|390.54|395.95|390.55|395.91|390.51|11
1642473490000|2022-01-18 02:38:10|395.95|390.55|395.93|390.53|395.95|390.55|395.91|390.51|19
1642473500000|2022-01-18 02:38:20|395.92|390.52|395.95|390.55|395.95|390.55|395.91|390.51|9
1642473510000|2022-01-18 02:38:30|395.93|390.53|395.94|390.54|395.95|390.55|395.93|390.53|5
1642473520000|2022-01-18 02:38:40|395.95|390.55|396.03|390.63|396.03|390.63|395.93|390.53|13
1642473530000|2022-01-18 02:38:50|396.04|390.64|396.01|390.61|396.04|390.64|395.98|390.58|12
1642473540000|2022-01-18 02:39:00|395.99|390.59|395.88|390.48|395.99|390.59|395.88|390.48|10
1642473550000|2022-01-18 02:39:10|395.89|390.49|395.87|390.47|395.9|390.5|395.87|390.47|5
1642473560000|2022-01-18 02:39:20|395.86|390.46|395.87|390.47|395.87|390.47|395.86|390.46|4
1642473570000|2022-01-18 02:39:30|395.86|390.46|395.78|390.38|395.86|390.46|395.77|390.37|10
1642473580000|2022-01-18 02:39:40|395.8|390.4|395.8|390.4|395.84|390.44|395.8|390.4|11
1642473590000|2022-01-18 02:39:50|395.82|390.42|395.79|390.39|395.83|390.43|395.79|390.39|12
1642473600000|2022-01-18 02:40:00|395.81|390.41|395.78|390.38|395.81|390.41|395.78|390.38|5
1642473610000|2022-01-18 02:40:10|395.79|390.39|395.78|390.38|395.79|390.39|395.78|390.38|2
1642473620000|2022-01-18 02:40:20|395.77|390.37|395.71|390.31|395.77|390.37|395.7|390.3|8
1642473630000|2022-01-18 02:40:30|395.7|390.3|395.65|390.25|395.7|390.3|395.63|390.23|10
1642473640000|2022-01-18 02:40:40|395.64|390.24|395.75|390.35|395.75|390.35|395.6|390.2|12
1642473650000|2022-01-18 02:40:50|395.74|390.34|395.64|390.24|395.74|390.34|395.63|390.23|18
1642473660000|2022-01-18 02:41:00|395.61|390.21|395.59|390.19|395.63|390.23|395.58|390.18|23
1642473670000|2022-01-18 02:41:10|395.6|390.2|395.63|390.23|395.67|390.27|395.59|390.19|12
1642473680000|2022-01-18 02:41:20|395.62|390.22|395.63|390.23|395.63|390.23|395.62|390.22|6
1642473690000|2022-01-18 02:41:30|395.62|390.22|395.62|390.22|395.63|390.23|395.62|390.22|5
1642473700000|2022-01-18 02:41:40|395.61|390.21|395.61|390.21|395.62|390.22|395.61|390.21|5
1642473710000|2022-01-18 02:41:50|395.6|390.2|395.59|390.19|395.61|390.21|395.57|390.17|8
1642473720000|2022-01-18 02:42:00|395.58|390.18|395.57|390.17|395.58|390.18|395.57|390.17|4
1642473730000|2022-01-18 02:42:10|395.61|390.21|395.57|390.17|395.61|390.21|395.57|390.17|5
1642473740000|2022-01-18 02:42:20|395.56|390.16|395.61|390.21|395.62|390.22|395.56|390.16|5
1642473750000|2022-01-18 02:42:30|395.62|390.22|395.61|390.21|395.67|390.27|395.61|390.21|7
1642473760000|2022-01-18 02:42:40|395.6|390.2|395.53|390.13|395.62|390.22|395.53|390.13|21
1642473770000|2022-01-18 02:42:50|395.52|390.12|395.59|390.19|395.59|390.19|395.48|390.08|18
1642473780000|2022-01-18 02:43:00|395.62|390.22|395.61|390.21|395.62|390.22|395.58|390.18|6
1642473790000|2022-01-18 02:43:10|395.59|390.19|395.59|390.19|395.6|390.2|395.57|390.17|4
1642473800000|2022-01-18 02:43:20|395.6|390.2|395.65|390.25|395.69|390.29|395.59|390.19|20
1642473810000|2022-01-18 02:43:30|395.64|390.24|395.65|390.25|395.69|390.29|395.64|390.24|22
1642473820000|2022-01-18 02:43:40|395.66|390.26|395.66|390.26|395.69|390.29|395.64|390.24|9
1642473830000|2022-01-18 02:43:50|395.67|390.27|395.67|390.27|395.7|390.3|395.65|390.25|14
1642473840000|2022-01-18 02:44:00|395.66|390.26|395.67|390.27|395.7|390.3|395.65|390.25|12
1642473850000|2022-01-18 02:44:10|395.66|390.26|395.62|390.22|395.67|390.27|395.61|390.21|22
1642473860000|2022-01-18 02:44:20|395.63|390.23|395.66|390.26|395.66|390.26|395.62|390.22|9
1642473870000|2022-01-18 02:44:30|395.65|390.25|395.62|390.22|395.65|390.25|395.61|390.21|7
1642473880000|2022-01-18 02:44:40|395.61|390.21|395.6|390.2|395.62|390.22|395.6|390.2|4
1642473890000|2022-01-18 02:44:50|395.59|390.19|395.59|390.19|395.59|390.19|395.59|390.19|1
1642473900000|2022-01-18 02:45:00|395.56|390.16|395.5|390.1|395.57|390.17|395.5|390.1|12
1642473910000|2022-01-18 02:45:10|395.49|390.09|395.51|390.11|395.6|390.2|395.48|390.08|12
1642473920000|2022-01-18 02:45:20|395.53|390.13|395.52|390.12|395.54|390.14|395.49|390.09|14
1642473930000|2022-01-18 02:45:30|395.53|390.13|395.57|390.17|395.58|390.18|395.48|390.08|21
1642473940000|2022-01-18 02:45:40|395.59|390.19|395.65|390.25|395.68|390.28|395.56|390.16|18
1642473950000|2022-01-18 02:45:50|395.66|390.26|395.61|390.21|395.68|390.28|395.61|390.21|8
1642473960000|2022-01-18 02:46:00|395.6|390.2|395.57|390.17|395.61|390.21|395.57|390.17|9
1642473970000|2022-01-18 02:46:10|395.58|390.18|395.54|390.14|395.58|390.18|395.54|390.14|7
1642473980000|2022-01-18 02:46:20|395.53|390.13|395.49|390.09|395.53|390.13|395.49|390.09|7
1642473990000|2022-01-18 02:46:30|395.48|390.08|395.42|390.02|395.49|390.09|395.41|390.01|8
1642474000000|2022-01-18 02:46:40|395.4|390|395.26|389.86|395.42|390.02|395.25|389.85|17
1642474010000|2022-01-18 02:46:50|395.25|389.85|395.25|389.85|395.32|389.92|395.25|389.85|18
1642474020000|2022-01-18 02:47:00|395.27|389.87|395.29|389.89|395.29|389.89|395.25|389.85|8
1642474030000|2022-01-18 02:47:10|395.28|389.88|395.28|389.88|395.3|389.9|395.28|389.88|5
1642474040000|2022-01-18 02:47:20|395.29|389.89|395.29|389.89|395.29|389.89|395.28|389.88|5
1642474050000|2022-01-18 02:47:30|395.28|389.88|394.42|389.02|395.28|389.88|394.36|388.96|21
1642474060000|2022-01-18 02:47:40|394.41|389.01|394.25|388.85|394.42|389.02|394.24|388.84|18
1642474070000|2022-01-18 02:47:50|394.31|388.91|394.44|389.04|394.45|389.05|394.24|388.84|20
1642474080000|2022-01-18 02:48:00|394.46|389.06|394.43|389.03|394.47|389.07|394.43|389.03|16
1642474090000|2022-01-18 02:48:10|394.41|389.01|394.37|388.97|394.41|389.01|394.35|388.95|21
1642474100000|2022-01-18 02:48:20|394.36|388.96|394.29|388.89|394.38|388.98|394.27|388.87|16
1642474110000|2022-01-18 02:48:30|394.28|388.88|394.38|388.98|394.45|389.05|394.27|388.87|20
1642474120000|2022-01-18 02:48:40|394.35|388.95|394.27|388.87|394.38|388.98|394.27|388.87|11
1642474130000|2022-01-18 02:48:50|394.29|388.89|394.29|388.89|394.3|388.9|394.27|388.87|10
1642474140000|2022-01-18 02:49:00|394.28|388.88|394.32|388.92|394.32|388.92|394.22|388.82|18
1642474150000|2022-01-18 02:49:10|394.28|388.88|394.25|388.85|394.31|388.91|394.21|388.81|24
1642474160000|2022-01-18 02:49:20|394.26|388.86|394.24|388.84|394.3|388.9|394.22|388.82|23
1642474170000|2022-01-18 02:49:30|394.23|388.83|394.28|388.88|394.29|388.89|394.13|388.73|14
1642474180000|2022-01-18 02:49:40|394.22|388.82|394.17|388.77|394.25|388.85|394.1|388.7|18
1642474190000|2022-01-18 02:49:50|394.18|388.78|394.2|388.8|394.23|388.83|394.14|388.74|11
1642474200000|2022-01-18 02:50:00|394.18|388.78|394.23|388.83|394.23|388.83|394.18|388.78|15
1642474210000|2022-01-18 02:50:10|394.21|388.81|394.15|388.75|394.21|388.81|394.1|388.7|15
1642474220000|2022-01-18 02:50:20|394.14|388.74|394.16|388.76|394.2|388.8|394.14|388.74|11
1642474230000|2022-01-18 02:50:30|394.18|388.78|394.25|388.85|394.25|388.85|394.18|388.78|10
1642474240000|2022-01-18 02:50:40|394.22|388.82|394.23|388.83|394.27|388.87|394.21|388.81|10
1642474250000|2022-01-18 02:50:50|394.22|388.82|393.9|388.5|394.27|388.87|393.85|388.45|18
1642474260000|2022-01-18 02:51:00|393.92|388.52|393.66|388.26|394|388.6|393.66|388.26|26
1642474270000|2022-01-18 02:51:10|393.65|388.25|393.54|388.14|393.65|388.25|393.53|388.13|19
1642474280000|2022-01-18 02:51:20|393.53|388.13|393.39|387.99|393.54|388.14|393.35|387.95|12
1642474290000|2022-01-18 02:51:30|393.4|388|393.32|387.92|393.42|388.02|393.32|387.92|15
1642474300000|2022-01-18 02:51:40|393.35|387.95|393.27|387.87|393.35|387.95|393.22|387.82|18
1642474310000|2022-01-18 02:51:50|393.26|387.86|393.28|387.88|393.28|387.88|393.16|387.76|24
1642474320000|2022-01-18 02:52:00|393.21|387.81|393.3|387.9|393.3|387.9|393.16|387.76|14
1642474330000|2022-01-18 02:52:10|393.32|387.92|393.35|387.95|393.36|387.96|393.32|387.92|8
1642474340000|2022-01-18 02:52:20|393.34|387.94|393.33|387.93|393.38|387.98|393.31|387.91|10
1642474350000|2022-01-18 02:52:30|393.32|387.92|393.32|387.92|393.34|387.94|393.28|387.88|12
1642474360000|2022-01-18 02:52:40|393.34|387.94|393.25|387.85|393.34|387.94|393.23|387.83|13
1642474370000|2022-01-18 02:52:50|393.24|387.84|393.11|387.71|393.27|387.87|393.11|387.71|12
1642474380000|2022-01-18 02:53:00|393.12|387.72|393.09|387.69|393.12|387.72|393.09|387.69|9
1642474390000|2022-01-18 02:53:10|393.07|387.67|392.9|387.5|393.07|387.67|392.79|387.39|26
1642474400000|2022-01-18 02:53:20|392.84|387.44|392.43|387.03|392.85|387.45|392.43|387.03|27
1642474410000|2022-01-18 02:53:30|392.44|387.04|392.27|386.87|392.45|387.05|392.23|386.83|27
1642474420000|2022-01-18 02:53:40|392.25|386.85|392.51|387.11|392.66|387.26|392.25|386.85|25
1642474430000|2022-01-18 02:53:50|392.5|387.1|392.47|387.07|392.51|387.11|392.47|387.07|10
1642474440000|2022-01-18 02:54:00|392.49|387.09|392.57|387.17|392.57|387.17|392.49|387.09|7
1642474450000|2022-01-18 02:54:10|392.59|387.19|392.61|387.21|392.61|387.21|392.59|387.19|5
1642474460000|2022-01-18 02:54:20|392.62|387.22|392.6|387.2|392.62|387.22|392.6|387.2|4
1642474470000|2022-01-18 02:54:30|392.61|387.21|392.62|387.22|392.63|387.23|392.61|387.21|8
1642474480000|2022-01-18 02:54:40|392.61|387.21|392.43|387.03|392.61|387.21|392.37|386.97|25
1642474490000|2022-01-18 02:54:50|392.44|387.04|392.46|387.06|392.47|387.07|392.43|387.03|15
1642474500000|2022-01-18 02:55:00|392.45|387.05|392.47|387.07|392.48|387.08|392.43|387.03|12
1642474510000|2022-01-18 02:55:10|392.49|387.09|392.53|387.13|392.53|387.13|392.45|387.05|14
1642474520000|2022-01-18 02:55:20|392.51|387.11|392.44|387.04|392.53|387.13|392.44|387.04|13
1642474530000|2022-01-18 02:55:30|392.45|387.05|392.2|386.8|392.46|387.06|392.12|386.72|17
1642474540000|2022-01-18 02:55:40|392.17|386.77|391.97|386.57|392.2|386.8|391.87|386.47|26
1642474550000|2022-01-18 02:55:50|391.93|386.53|392.06|386.66|392.06|386.66|391.93|386.53|22
1642474560000|2022-01-18 02:56:00|392.07|386.67|391.97|386.57|392.11|386.71|391.93|386.53|25
1642474570000|2022-01-18 02:56:10|391.98|386.58|392.19|386.79|392.19|386.79|391.96|386.56|16
1642474580000|2022-01-18 02:56:20|392.18|386.78|392.32|386.92|392.34|386.94|392.18|386.78|18
1642474590000|2022-01-18 02:56:30|392.33|386.93|392.34|386.94|392.35|386.95|392.33|386.93|4
1642474600000|2022-01-18 02:56:40|392.35|386.95|392.43|387.03|392.43|387.03|392.34|386.94|12
1642474610000|2022-01-18 02:56:50|392.44|387.04|392.46|387.06|392.53|387.13|392.41|387.01|15
1642474620000|2022-01-18 02:57:00|392.47|387.07|392.74|387.34|392.83|387.43|392.47|387.07|20
1642474630000|2022-01-18 02:57:10|392.73|387.33|392.75|387.35|392.75|387.35|392.7|387.3|16
1642474640000|2022-01-18 02:57:20|392.73|387.33|392.75|387.35|392.76|387.36|392.73|387.33|6
1642474650000|2022-01-18 02:57:30|392.76|387.36|392.76|387.36|392.82|387.42|392.74|387.34|18
1642474660000|2022-01-18 02:57:40|392.72|387.32|392.75|387.35|392.75|387.35|392.72|387.32|6
1642474670000|2022-01-18 02:57:50|392.74|387.34|392.77|387.37|392.78|387.38|392.71|387.31|16
1642474680000|2022-01-18 02:58:00|392.76|387.36|392.81|387.41|392.83|387.43|392.74|387.34|19
1642474690000|2022-01-18 02:58:10|392.82|387.42|392.84|387.44|392.85|387.45|392.77|387.37|12
1642474700000|2022-01-18 02:58:20|392.83|387.43|392.87|387.47|392.89|387.49|392.81|387.41|20
1642474710000|2022-01-18 02:58:30|392.88|387.48|392.88|387.48|392.9|387.5|392.86|387.46|15
1642474720000|2022-01-18 02:58:40|392.89|387.49|393.05|387.65|393.06|387.66|392.88|387.48|20
1642474730000|2022-01-18 02:58:50|393.04|387.64|393.06|387.66|393.06|387.66|393.03|387.63|15
1642474740000|2022-01-18 02:59:00|393.07|387.67|393.08|387.68|393.09|387.69|393.06|387.66|8
1642474750000|2022-01-18 02:59:10|393.09|387.69|393.15|387.75|393.17|387.77|393.09|387.69|13
1642474760000|2022-01-18 02:59:20|393.17|387.77|393.2|387.8|393.22|387.82|393.17|387.77|17
1642474770000|2022-01-18 02:59:30|393.21|387.81|393.23|387.83|393.24|387.84|393.21|387.81|10
1642474780000|2022-01-18 02:59:40|393.24|387.84|393.46|388.06|393.47|388.07|393.23|387.83|16
1642474790000|2022-01-18 02:59:50|393.47|388.07|393.55|388.15|393.56|388.16|393.46|388.06|17
1642474800000|2022-01-18 03:00:00|393.56|388.16|393.52|388.12|393.57|388.17|393.5|388.1|18
1642474810000|2022-01-18 03:00:10|393.51|388.11|393.53|388.13|393.55|388.15|393.51|388.11|17
1642474820000|2022-01-18 03:00:20|393.51|388.11|393.51|388.11|393.56|388.16|393.49|388.09|19
1642474830000|2022-01-18 03:00:30|393.5|388.1|393.51|388.11|393.54|388.14|393.48|388.08|16
1642474840000|2022-01-18 03:00:40|393.49|388.09|393.61|388.21|393.7|388.3|393.48|388.08|15
1642474850000|2022-01-18 03:00:50|393.69|388.29|393.66|388.26|393.72|388.32|393.61|388.21|29
1642474860000|2022-01-18 03:01:00|393.67|388.27|393.46|388.06|393.67|388.27|393.43|388.03|26
1642474870000|2022-01-18 03:01:10|393.45|388.05|393.57|388.17|393.58|388.18|393.41|388.01|18
1642474880000|2022-01-18 03:01:20|393.56|388.16|393.59|388.19|393.62|388.22|393.56|388.16|16
1642474890000|2022-01-18 03:01:30|393.58|388.18|393.57|388.17|393.61|388.21|393.55|388.15|21
1642474900000|2022-01-18 03:01:40|393.6|388.2|393.61|388.21|393.61|388.21|393.5|388.1|15
1642474910000|2022-01-18 03:01:50|393.62|388.22|393.65|388.25|393.67|388.27|393.6|388.2|10
1642474920000|2022-01-18 03:02:00|393.64|388.24|393.46|388.06|393.67|388.27|393.45|388.05|21
1642474930000|2022-01-18 03:02:10|393.42|388.02|393.43|388.03|393.49|388.09|393.41|388.01|19
1642474940000|2022-01-18 03:02:20|393.42|388.02|393.35|387.95|393.42|388.02|393.32|387.92|17
1642474950000|2022-01-18 03:02:30|393.34|387.94|393.32|387.92|393.34|387.94|393.3|387.9|8
1642474960000|2022-01-18 03:02:40|393.31|387.91|393.35|387.95|393.36|387.96|393.31|387.91|13
1642474970000|2022-01-18 03:02:50|393.33|387.93|393.22|387.82|393.35|387.95|393.22|387.82|7
1642474980000|2022-01-18 03:03:00|393.21|387.81|393.22|387.82|393.22|387.82|393.21|387.81|8
1642474990000|2022-01-18 03:03:10|393.21|387.81|393.1|387.7|393.22|387.82|393.1|387.7|9
1642475000000|2022-01-18 03:03:20|393.11|387.71|393.05|387.65|393.15|387.75|393.04|387.64|20
1642475010000|2022-01-18 03:03:30|393.04|387.64|393.05|387.65|393.05|387.65|393.04|387.64|10
1642475020000|2022-01-18 03:03:40|393.09|387.69|393.04|387.64|393.09|387.69|393.03|387.63|10
1642475030000|2022-01-18 03:03:50|393.05|387.65|393.02|387.62|393.05|387.65|393.02|387.62|11
1642475040000|2022-01-18 03:04:00|393.04|387.64|393.04|387.64|393.06|387.66|392.99|387.59|24
1642475050000|2022-01-18 03:04:10|393.01|387.61|393.07|387.67|393.1|387.7|392.99|387.59|28
1642475060000|2022-01-18 03:04:20|393.09|387.69|393.12|387.72|393.15|387.75|393.07|387.67|21
1642475070000|2022-01-18 03:04:30|393.13|387.73|393.13|387.73|393.13|387.73|393.11|387.71|10
1642475080000|2022-01-18 03:04:40|393.14|387.74|393.13|387.73|393.14|387.74|393.12|387.72|8
1642475090000|2022-01-18 03:04:50|393.12|387.72|393.09|387.69|393.13|387.73|393.08|387.68|15
1642475100000|2022-01-18 03:05:00|393.07|387.67|393.13|387.73|393.13|387.73|393.07|387.67|8
1642475110000|2022-01-18 03:05:10|393.12|387.72|392.99|387.59|393.13|387.73|392.97|387.57|14
1642475120000|2022-01-18 03:05:20|393|387.6|392.99|387.59|393.05|387.65|392.99|387.59|12
1642475130000|2022-01-18 03:05:30|392.97|387.57|393|387.6|393|387.6|392.93|387.53|13
1642475140000|2022-01-18 03:05:40|393.01|387.61|393.03|387.63|393.04|387.64|393.01|387.61|10
1642475150000|2022-01-18 03:05:50|393.04|387.64|393.03|387.63|393.05|387.65|393.01|387.61|13
1642475160000|2022-01-18 03:06:00|393.07|387.67|393.23|387.83|393.28|387.88|393.07|387.67|15
1642475170000|2022-01-18 03:06:10|393.26|387.86|393.29|387.89|393.34|387.94|393.26|387.86|16
1642475180000|2022-01-18 03:06:20|393.31|387.91|393.37|387.97|393.37|387.97|393.31|387.91|7
1642475190000|2022-01-18 03:06:30|393.38|387.98|393.43|388.03|393.44|388.04|393.38|387.98|16
1642475200000|2022-01-18 03:06:40|393.44|388.04|393.44|388.04|393.46|388.06|393.41|388.01|16
1642475210000|2022-01-18 03:06:50|393.45|388.05|393.44|388.04|393.45|388.05|393.43|388.03|11
1642475230000|2022-01-18 03:07:10|393.47|388.07|393.47|388.07|393.48|388.08|393.46|388.06|6
1642475240000|2022-01-18 03:07:20|393.48|388.08|393.7|388.3|393.72|388.32|393.48|388.08|23
1642475250000|2022-01-18 03:07:30|393.71|388.31|393.71|388.31|393.71|388.31|393.65|388.25|20
1642475260000|2022-01-18 03:07:40|393.7|388.3|393.63|388.23|393.72|388.32|393.63|388.23|15
1642475270000|2022-01-18 03:07:50|393.64|388.24|393.63|388.23|393.67|388.27|393.63|388.23|12
1642475280000|2022-01-18 03:08:00|393.61|388.21|393.61|388.21|393.66|388.26|393.61|388.21|10
1642475290000|2022-01-18 03:08:10|393.59|388.19|393.61|388.21|393.62|388.22|393.55|388.15|23
1642475300000|2022-01-18 03:08:20|393.62|388.22|393.62|388.22|393.62|388.22|393.62|388.22|1
1642475310000|2022-01-18 03:08:30|393.61|388.21|393.61|388.21|393.61|388.21|393.6|388.2|7
1642475320000|2022-01-18 03:08:40|393.6|388.2|393.6|388.2|393.61|388.21|393.6|388.2|7
1642475330000|2022-01-18 03:08:50|393.56|388.16|393.56|388.16|393.57|388.17|393.56|388.16|5
1642475340000|2022-01-18 03:09:00|393.55|388.15|393.55|388.15|393.56|388.16|393.55|388.15|5
1642475350000|2022-01-18 03:09:10|393.53|388.13|393.52|388.12|393.55|388.15|393.52|388.12|6
1642475360000|2022-01-18 03:09:20|393.53|388.13|393.31|387.91|393.54|388.14|393.31|387.91|14
1642475370000|2022-01-18 03:09:30|393.3|387.9|393.42|388.02|393.46|388.06|393.3|387.9|15
1642475380000|2022-01-18 03:09:40|393.41|388.01|393.36|387.96|393.43|388.03|393.35|387.95|23
1642475390000|2022-01-18 03:09:50|393.35|387.95|393.34|387.94|393.4|388|393.3|387.9|18
1642475400000|2022-01-18 03:10:00|393.36|387.96|393.35|387.95|393.4|388|393.35|387.95|7
1642475410000|2022-01-18 03:10:10|393.36|387.96|393.35|387.95|393.36|387.96|393.33|387.93|8
1642475420000|2022-01-18 03:10:20|393.34|387.94|393.34|387.94|393.35|387.95|393.33|387.93|10
1642475430000|2022-01-18 03:10:30|393.32|387.92|393.32|387.92|393.33|387.93|393.32|387.92|5
1642475440000|2022-01-18 03:10:40|393.33|387.93|393.32|387.92|393.34|387.94|393.32|387.92|8
1642475450000|2022-01-18 03:10:50|393.33|387.93|393.32|387.92|393.33|387.93|393.32|387.92|2
1642475460000|2022-01-18 03:11:00|393.33|387.93|393.34|387.94|393.34|387.94|393.27|387.87|9
1642475470000|2022-01-18 03:11:10|393.33|387.93|393.33|387.93|393.35|387.95|393.31|387.91|4
1642475480000|2022-01-18 03:11:20|393.32|387.92|393.32|387.92|393.32|387.92|393.31|387.91|3
1642475490000|2022-01-18 03:11:30|393.33|387.93|393.32|387.92|393.33|387.93|393.32|387.92|6
1642475500000|2022-01-18 03:11:40|393.33|387.93|393.32|387.92|393.33|387.93|393.32|387.92|2
1642475510000|2022-01-18 03:11:50|393.33|387.93|393.32|387.92|393.33|387.93|393.32|387.92|4
1642475520000|2022-01-18 03:12:00|393.33|387.93|393.28|387.88|393.33|387.93|393.28|387.88|9
1642475530000|2022-01-18 03:12:10|393.27|387.87|393.27|387.87|393.27|387.87|393.26|387.86|3
1642475540000|2022-01-18 03:12:20|393.28|387.88|393.27|387.87|393.29|387.89|393.27|387.87|4
1642475550000|2022-01-18 03:12:30|393.29|387.89|393.14|387.74|393.3|387.9|393.14|387.74|12
1642475560000|2022-01-18 03:12:40|393.12|387.72|393.07|387.67|393.12|387.72|393.06|387.66|10
1642475570000|2022-01-18 03:12:50|393.06|387.66|393.03|387.63|393.1|387.7|393.03|387.63|15
1642475580000|2022-01-18 03:13:00|393.04|387.64|393|387.6|393.05|387.65|393|387.6|7
1642475590000|2022-01-18 03:13:10|393.02|387.62|392.95|387.55|393.02|387.62|392.95|387.55|12
1642475600000|2022-01-18 03:13:20|392.97|387.57|392.83|387.43|392.97|387.57|392.82|387.42|16
1642475610000|2022-01-18 03:13:30|392.8|387.4|392.78|387.38|392.8|387.4|392.77|387.37|10
1642475620000|2022-01-18 03:13:40|392.77|387.37|392.63|387.23|392.77|387.37|392.63|387.23|14
1642475630000|2022-01-18 03:13:50|392.64|387.24|392.62|387.22|392.65|387.25|392.62|387.22|9
1642475640000|2022-01-18 03:14:00|392.61|387.21|392.51|387.11|392.61|387.21|392.49|387.09|7
1642475650000|2022-01-18 03:14:10|392.52|387.12|392.45|387.05|392.52|387.12|392.45|387.05|11
1642475660000|2022-01-18 03:14:20|392.46|387.06|392.43|387.03|392.46|387.06|392.43|387.03|4
1642475670000|2022-01-18 03:14:30|392.46|387.06|392.52|387.12|392.52|387.12|392.46|387.06|11
1642475680000|2022-01-18 03:14:40|392.51|387.11|392.5|387.1|392.51|387.11|392.49|387.09|7
1642475690000|2022-01-18 03:14:50|392.49|387.09|392.52|387.12|392.52|387.12|392.41|387.01|10
1642475700000|2022-01-18 03:15:00|392.51|387.11|392.44|387.04|392.51|387.11|392.44|387.04|7
1642475710000|2022-01-18 03:15:10|392.42|387.02|392.4|387|392.42|387.02|392.4|387|7
1642475720000|2022-01-18 03:15:20|392.41|387.01|392.37|386.97|392.42|387.02|392.36|386.96|10
1642475730000|2022-01-18 03:15:30|392.38|386.98|392.36|386.96|392.45|387.05|392.36|386.96|9
1642475740000|2022-01-18 03:15:40|392.35|386.95|392.32|386.92|392.35|386.95|392.3|386.9|13
1642475750000|2022-01-18 03:15:50|392.28|386.88|392.25|386.85|392.28|386.88|392.22|386.82|7
1642475760000|2022-01-18 03:16:00|392.23|386.83|392.28|386.88|392.28|386.88|392.22|386.82|13
1642475770000|2022-01-18 03:16:10|392.27|386.87|392.2|386.8|392.28|386.88|392.2|386.8|9
1642475780000|2022-01-18 03:16:20|392.26|386.86|392.22|386.82|392.26|386.86|392.2|386.8|5
1642475790000|2022-01-18 03:16:30|392.23|386.83|392.21|386.81|392.27|386.87|392.21|386.81|8
1642475800000|2022-01-18 03:16:40|392.22|386.82|392.07|386.67|392.23|386.83|392.06|386.66|12
1642475810000|2022-01-18 03:16:50|392.06|386.66|392.01|386.61|392.07|386.67|392.01|386.61|12
1642475820000|2022-01-18 03:17:00|392.04|386.64|391.96|386.56|392.04|386.64|391.96|386.56|7
1642475830000|2022-01-18 03:17:10|391.95|386.55|391.94|386.54|391.99|386.59|391.93|386.53|10
1642475840000|2022-01-18 03:17:20|391.88|386.48|391.72|386.32|391.91|386.51|391.72|386.32|14
1642475850000|2022-01-18 03:17:30|391.76|386.36|391.8|386.4|391.81|386.41|391.74|386.34|14
1642475860000|2022-01-18 03:17:40|391.84|386.44|391.87|386.47|391.88|386.48|391.84|386.44|14
1642475870000|2022-01-18 03:17:50|391.85|386.45|391.87|386.47|391.87|386.47|391.83|386.43|10
1642475880000|2022-01-18 03:18:00|391.88|386.48|391.87|386.47|391.88|386.48|391.83|386.43|16
1642475890000|2022-01-18 03:18:10|391.86|386.46|391.85|386.45|391.92|386.52|391.81|386.41|18
1642475900000|2022-01-18 03:18:20|391.87|386.47|391.87|386.47|391.99|386.59|391.85|386.45|22
1642475910000|2022-01-18 03:18:30|391.86|386.46|391.85|386.45|391.87|386.47|391.85|386.45|5
1642475920000|2022-01-18 03:18:40|391.86|386.46|391.86|386.46|391.88|386.48|391.85|386.45|13
1642475930000|2022-01-18 03:18:50|391.88|386.48|391.82|386.42|391.89|386.49|391.82|386.42|9
1642475940000|2022-01-18 03:19:00|391.8|386.4|391.85|386.45|391.85|386.45|391.75|386.35|14
1642475950000|2022-01-18 03:19:10|391.86|386.46|391.81|386.41|391.89|386.49|391.8|386.4|19
1642475960000|2022-01-18 03:19:20|391.83|386.43|391.81|386.41|391.85|386.45|391.81|386.41|8
1642475970000|2022-01-18 03:19:30|391.82|386.42|391.81|386.41|391.82|386.42|391.8|386.4|7
1642475980000|2022-01-18 03:19:40|391.82|386.42|391.83|386.43|391.83|386.43|391.81|386.41|9
1642475990000|2022-01-18 03:19:50|391.86|386.46|391.85|386.45|391.86|386.46|391.84|386.44|7
1642476000000|2022-01-18 03:20:00|391.84|386.44|391.84|386.44|391.84|386.44|391.84|386.44|1
1642476010000|2022-01-18 03:20:10|391.86|386.46|391.79|386.39|391.86|386.46|391.79|386.39|10
1642476020000|2022-01-18 03:20:20|391.8|386.4|391.82|386.42|391.83|386.43|391.78|386.38|11
1642476030000|2022-01-18 03:20:30|391.84|386.44|391.81|386.41|391.84|386.44|391.78|386.38|9
1642476040000|2022-01-18 03:20:40|391.8|386.4|391.81|386.41|391.82|386.42|391.8|386.4|6
1642476050000|2022-01-18 03:20:50|391.8|386.4|391.81|386.41|391.81|386.41|391.8|386.4|6
1642476060000|2022-01-18 03:21:00|391.82|386.42|391.81|386.41|391.82|386.42|391.81|386.41|8
1642476080000|2022-01-18 03:21:20|391.8|386.4|391.81|386.41|391.81|386.41|391.8|386.4|4
1642476090000|2022-01-18 03:21:30|391.8|386.4|391.8|386.4|391.82|386.42|391.8|386.4|7
1642476100000|2022-01-18 03:21:40|391.81|386.41|391.8|386.4|391.81|386.41|391.79|386.39|7
1642476110000|2022-01-18 03:21:50|391.79|386.39|391.8|386.4|391.87|386.47|391.78|386.38|10
1642476120000|2022-01-18 03:22:00|391.78|386.38|391.8|386.4|391.81|386.41|391.77|386.37|19
1642476130000|2022-01-18 03:22:10|391.79|386.39|391.9|386.5|391.9|386.5|391.79|386.39|16
1642476140000|2022-01-18 03:22:20|391.88|386.48|391.88|386.48|391.88|386.48|391.84|386.44|19
1642476150000|2022-01-18 03:22:30|391.87|386.47|391.79|386.39|391.87|386.47|391.77|386.37|15
1642476160000|2022-01-18 03:22:40|391.77|386.37|391.78|386.38|391.79|386.39|391.77|386.37|10
1642476170000|2022-01-18 03:22:50|391.79|386.39|391.79|386.39|391.8|386.4|391.79|386.39|3
1642476180000|2022-01-18 03:23:00|391.78|386.38|391.7|386.3|391.78|386.38|391.67|386.27|18
1642476190000|2022-01-18 03:23:10|391.71|386.31|391.7|386.3|391.71|386.31|391.69|386.29|7
1642476200000|2022-01-18 03:23:20|391.71|386.31|391.74|386.34|391.74|386.34|391.71|386.31|3
1642476210000|2022-01-18 03:23:30|391.73|386.33|391.68|386.28|391.73|386.33|391.66|386.26|10
1642476220000|2022-01-18 03:23:40|391.69|386.29|391.63|386.23|391.69|386.29|391.63|386.23|11
1642476230000|2022-01-18 03:23:50|391.65|386.25|391.54|386.14|391.65|386.25|391.51|386.11|13
1642476240000|2022-01-18 03:24:00|391.57|386.17|391.42|386.02|391.57|386.17|391.42|386.02|9
1642476250000|2022-01-18 03:24:10|391.4|386|391.5|386.1|391.59|386.19|391.4|386|28
1642476260000|2022-01-18 03:24:20|391.51|386.11|391.48|386.08|391.56|386.16|391.48|386.08|16
1642476270000|2022-01-18 03:24:30|391.5|386.1|391.5|386.1|391.51|386.11|391.5|386.1|5
1642476280000|2022-01-18 03:24:40|391.47|386.07|391.5|386.1|391.57|386.17|391.47|386.07|18
1642476290000|2022-01-18 03:24:50|391.49|386.09|391.5|386.1|391.51|386.11|391.48|386.08|11
1642476300000|2022-01-18 03:25:00|391.49|386.09|391.51|386.11|391.52|386.12|391.48|386.08|14
1642476310000|2022-01-18 03:25:10|391.52|386.12|391.49|386.09|391.52|386.12|391.46|386.06|7
1642476320000|2022-01-18 03:25:20|391.48|386.08|391.44|386.04|391.48|386.08|391.44|386.04|13
1642476330000|2022-01-18 03:25:30|391.41|386.01|391.4|386|391.44|386.04|391.35|385.95|12
1642476340000|2022-01-18 03:25:40|391.36|385.96|391.37|385.97|391.42|386.02|391.36|385.96|11
1642476350000|2022-01-18 03:25:50|391.36|385.96|391.35|385.95|391.37|385.97|391.35|385.95|7
1642476360000|2022-01-18 03:26:00|391.36|385.96|391.17|385.77|391.36|385.96|391.17|385.77|13
1642476370000|2022-01-18 03:26:10|391.16|385.76|391.18|385.78|391.26|385.86|391.16|385.76|17
1642476380000|2022-01-18 03:26:20|391.17|385.77|391.19|385.79|391.2|385.8|391.17|385.77|8
1642476390000|2022-01-18 03:26:30|391.17|385.77|391.09|385.69|391.23|385.83|391.09|385.69|17
1642476400000|2022-01-18 03:26:40|391.1|385.7|391.08|385.68|391.11|385.71|391.07|385.67|22
1642476410000|2022-01-18 03:26:50|391.09|385.69|391.09|385.69|391.11|385.71|391.06|385.66|14
1642476420000|2022-01-18 03:27:00|391.08|385.68|391.13|385.73|391.16|385.76|391.08|385.68|21
1642476430000|2022-01-18 03:27:10|391.14|385.74|391.15|385.75|391.15|385.75|391.12|385.72|7
1642476440000|2022-01-18 03:27:20|391.14|385.74|391.12|385.72|391.15|385.75|391.11|385.71|13
1642476450000|2022-01-18 03:27:30|391.13|385.73|391.12|385.72|391.13|385.73|391.12|385.72|2
1642476460000|2022-01-18 03:27:40|391.1|385.7|391.11|385.71|391.14|385.74|391.09|385.69|11
1642476470000|2022-01-18 03:27:50|391.12|385.72|391.11|385.71|391.19|385.79|391.09|385.69|19
1642476480000|2022-01-18 03:28:00|391.09|385.69|391.09|385.69|391.19|385.79|391.07|385.67|17
1642476490000|2022-01-18 03:28:10|391.1|385.7|391.12|385.72|391.14|385.74|391.1|385.7|11
1642476500000|2022-01-18 03:28:20|391.13|385.73|391.3|385.9|391.3|385.9|391.13|385.73|15
1642476510000|2022-01-18 03:28:30|391.29|385.89|391.27|385.87|391.29|385.89|391.24|385.84|23
1642476520000|2022-01-18 03:28:40|391.25|385.85|391.25|385.85|391.31|385.91|391.22|385.82|19
1642476530000|2022-01-18 03:28:50|391.27|385.87|391.19|385.79|391.27|385.87|391.19|385.79|13
1642476540000|2022-01-18 03:29:00|391.18|385.78|391.13|385.73|391.21|385.81|391.12|385.72|14
1642476550000|2022-01-18 03:29:10|391.12|385.72|391.07|385.67|391.13|385.73|391.03|385.63|20
1642476560000|2022-01-18 03:29:20|391.06|385.66|395.18|389.78|395.18|389.78|391.03|385.63|35
1642476570000|2022-01-18 03:29:30|395.06|389.66|396.15|390.75|396.15|390.75|394.93|389.53|20
1642476580000|2022-01-18 03:29:40|396.22|390.82|394.63|389.23|396.22|390.82|394.63|389.23|38
1642476590000|2022-01-18 03:29:50|394.58|389.18|393.66|388.26|394.58|389.18|393.66|388.26|32
1642476600000|2022-01-18 03:30:00|393.65|388.25|393.94|388.54|393.94|388.54|393.06|387.66|31
1642476610000|2022-01-18 03:30:10|393.95|388.55|393.91|388.51|394.04|388.64|393.89|388.49|27
1642476620000|2022-01-18 03:30:20|393.96|388.56|393.9|388.5|393.96|388.56|393.84|388.44|25
1642476630000|2022-01-18 03:30:30|393.93|388.53|393.99|388.59|394.09|388.69|393.83|388.43|27
1642476640000|2022-01-18 03:30:40|393.97|388.57|393.97|388.57|394|388.6|393.9|388.5|12
1642476650000|2022-01-18 03:30:50|394.11|388.71|394.02|388.62|394.28|388.88|393.99|388.59|33
1642476660000|2022-01-18 03:31:00|394|388.6|394.02|388.62|394.05|388.65|393.91|388.51|17
1642476670000|2022-01-18 03:31:10|393.98|388.58|394.02|388.62|394.04|388.64|393.96|388.56|16
1642476680000|2022-01-18 03:31:20|394.01|388.61|394.02|388.62|394.02|388.62|394|388.6|12
1642476690000|2022-01-18 03:31:30|394|388.6|394.01|388.61|394.02|388.62|393.97|388.57|20
1642476700000|2022-01-18 03:31:40|394|388.6|394|388.6|394.04|388.64|393.98|388.58|9
1642476710000|2022-01-18 03:31:50|393.99|388.59|394.06|388.66|394.14|388.74|393.99|388.59|20
1642476720000|2022-01-18 03:32:00|394.07|388.67|394.02|388.62|394.07|388.67|394.02|388.62|13
1642476730000|2022-01-18 03:32:10|394.03|388.63|393.62|388.22|394.08|388.68|393.62|388.22|21
1642476740000|2022-01-18 03:32:20|393.63|388.23|393.72|388.32|393.77|388.37|393.58|388.18|15
1642476750000|2022-01-18 03:32:30|393.74|388.34|393.7|388.3|393.8|388.4|393.67|388.27|15
1642476760000|2022-01-18 03:32:40|393.71|388.31|393.68|388.28|393.73|388.33|393.68|388.28|12
1642476770000|2022-01-18 03:32:50|393.67|388.27|393.52|388.12|393.67|388.27|393.52|388.12|9
1642476780000|2022-01-18 03:33:00|393.53|388.13|393.54|388.14|393.57|388.17|393.52|388.12|9
1642476790000|2022-01-18 03:33:10|393.52|388.12|393.49|388.09|393.58|388.18|393.49|388.09|25
1642476800000|2022-01-18 03:33:20|393.5|388.1|393.44|388.04|393.54|388.14|393.44|388.04|16
1642476810000|2022-01-18 03:33:30|393.49|388.09|393.53|388.13|393.54|388.14|393.49|388.09|16
1642476820000|2022-01-18 03:33:40|393.52|388.12|393.49|388.09|393.52|388.12|393.48|388.08|13
1642476830000|2022-01-18 03:33:50|393.5|388.1|393.52|388.12|393.54|388.14|393.49|388.09|11
1642476840000|2022-01-18 03:34:00|393.5|388.1|393.38|387.98|393.5|388.1|393.38|387.98|12
1642476850000|2022-01-18 03:34:10|393.37|387.97|393.5|388.1|393.52|388.12|393.37|387.97|10
1642476860000|2022-01-18 03:34:20|393.49|388.09|393.51|388.11|393.52|388.12|393.48|388.08|5
1642476870000|2022-01-18 03:34:30|393.53|388.13|393.53|388.13|393.53|388.13|393.52|388.12|5
1642476880000|2022-01-18 03:34:40|393.55|388.15|393.52|388.12|393.55|388.15|393.52|388.12|10
1642476890000|2022-01-18 03:34:50|393.53|388.13|393.42|388.02|393.54|388.14|393.42|388.02|16
1642476900000|2022-01-18 03:35:00|393.43|388.03|393.22|387.82|393.43|388.03|393.2|387.8|26
1642476910000|2022-01-18 03:35:10|393.23|387.83|392.66|387.26|393.23|387.83|392.65|387.25|26
1642476920000|2022-01-18 03:35:20|392.64|387.24|392.76|387.36|392.81|387.41|392.59|387.19|25
1642476930000|2022-01-18 03:35:30|392.77|387.37|392.78|387.38|392.83|387.43|392.75|387.35|19
1642476940000|2022-01-18 03:35:40|392.79|387.39|392.8|387.4|392.8|387.4|392.79|387.39|6
1642476950000|2022-01-18 03:35:50|392.79|387.39|392.8|387.4|392.8|387.4|392.77|387.37|9
1642476960000|2022-01-18 03:36:00|392.79|387.39|392.79|387.39|392.8|387.4|392.77|387.37|13
1642476970000|2022-01-18 03:36:10|392.81|387.41|392.69|387.29|392.83|387.43|392.68|387.28|17
1642476980000|2022-01-18 03:36:20|392.7|387.3|392.79|387.39|392.82|387.42|392.7|387.3|15
1642476990000|2022-01-18 03:36:30|392.81|387.41|392.85|387.45|392.85|387.45|392.79|387.39|9
1642477000000|2022-01-18 03:36:40|392.84|387.44|392.69|387.29|392.85|387.45|392.66|387.26|15
1642477010000|2022-01-18 03:36:50|392.68|387.28|392.51|387.11|392.68|387.28|392.49|387.09|17
1642477020000|2022-01-18 03:37:00|392.5|387.1|392.19|386.79|392.61|387.21|392.18|386.78|31
1642477030000|2022-01-18 03:37:10|392.2|386.8|392.07|386.67|392.2|386.8|391.99|386.59|24
1642477040000|2022-01-18 03:37:20|392.1|386.7|392.05|386.65|392.1|386.7|392.01|386.61|20
1642477050000|2022-01-18 03:37:30|392.06|386.66|391.92|386.52|392.06|386.66|391.89|386.49|27
1642477060000|2022-01-18 03:37:40|391.91|386.51|392.1|386.7|392.1|386.7|391.91|386.51|14
1642477070000|2022-01-18 03:37:50|392.11|386.71|392.12|386.72|392.12|386.72|392.1|386.7|5
1642477080000|2022-01-18 03:38:00|392.11|386.71|392.08|386.68|392.11|386.71|391.89|386.49|25
1642477090000|2022-01-18 03:38:10|392.09|386.69|392.07|386.67|392.13|386.73|392.06|386.66|15
1642477100000|2022-01-18 03:38:20|392.09|386.69|392.07|386.67|392.1|386.7|392.05|386.65|8
1642477110000|2022-01-18 03:38:30|392.06|386.66|392.07|386.67|392.07|386.67|392.05|386.65|9
1642477120000|2022-01-18 03:38:40|392.06|386.66|391.96|386.56|392.07|386.67|391.94|386.54|17
1642477130000|2022-01-18 03:38:50|391.97|386.57|392.05|386.65|392.06|386.66|391.97|386.57|9
1642477140000|2022-01-18 03:39:00|392.06|386.66|392.12|386.72|392.12|386.72|391.97|386.57|17
1642477150000|2022-01-18 03:39:10|392.13|386.73|392.14|386.74|392.16|386.76|392.13|386.73|7
1642477160000|2022-01-18 03:39:20|392.13|386.73|392.11|386.71|392.18|386.78|392.1|386.7|13
1642477170000|2022-01-18 03:39:30|392.1|386.7|391.94|386.54|392.11|386.71|391.94|386.54|18
1642477180000|2022-01-18 03:39:40|391.95|386.55|391.92|386.52|391.95|386.55|391.9|386.5|11
1642477190000|2022-01-18 03:39:50|391.91|386.51|391.89|386.49|391.91|386.51|391.82|386.42|14
1642477200000|2022-01-18 03:40:00|391.88|386.48|391.81|386.41|391.88|386.48|391.68|386.28|21
1642477210000|2022-01-18 03:40:10|391.82|386.42|392.05|386.65|392.07|386.67|391.82|386.42|15
1642477220000|2022-01-18 03:40:20|392.06|386.66|392.2|386.8|392.2|386.8|392.05|386.65|20
1642477230000|2022-01-18 03:40:30|392.19|386.79|392.06|386.66|392.2|386.8|392.01|386.61|17
1642477240000|2022-01-18 03:40:40|392.05|386.65|392|386.6|392.06|386.66|391.95|386.55|13
1642477250000|2022-01-18 03:40:50|392.01|386.61|392.02|386.62|392.05|386.65|392.01|386.61|14
1642477260000|2022-01-18 03:41:00|392|386.6|392|386.6|392.06|386.66|391.98|386.58|18
1642477270000|2022-01-18 03:41:10|391.99|386.59|391.88|386.48|391.99|386.59|391.88|386.48|10
1642477280000|2022-01-18 03:41:20|391.91|386.51|391.82|386.42|391.91|386.51|391.78|386.38|22
1642477290000|2022-01-18 03:41:30|391.84|386.44|391.91|386.51|391.91|386.51|391.82|386.42|16
1642477300000|2022-01-18 03:41:40|391.89|386.49|391.93|386.53|391.94|386.54|391.89|386.49|6
1642477310000|2022-01-18 03:41:50|391.92|386.52|392.05|386.65|392.05|386.65|391.92|386.52|9
1642477320000|2022-01-18 03:42:00|392.04|386.64|392.1|386.7|392.11|386.71|392.04|386.64|21
1642477330000|2022-01-18 03:42:10|392.14|386.74|391.95|386.55|392.14|386.74|391.91|386.51|19
1642477340000|2022-01-18 03:42:20|391.94|386.54|392.14|386.74|392.15|386.75|391.94|386.54|28
1642477350000|2022-01-18 03:42:30|392.16|386.76|392.49|387.09|392.49|387.09|392.16|386.76|21
1642477360000|2022-01-18 03:42:40|392.44|387.04|392.49|387.09|392.52|387.12|392.43|387.03|8
1642477370000|2022-01-18 03:42:50|392.48|387.08|392.25|386.85|392.48|387.08|392.25|386.85|17
1642477380000|2022-01-18 03:43:00|392.26|386.86|392.24|386.84|392.26|386.86|392.16|386.76|19
1642477390000|2022-01-18 03:43:10|392.25|386.85|392.3|386.9|392.31|386.91|392.2|386.8|11
1642477400000|2022-01-18 03:43:20|392.29|386.89|392.27|386.87|392.29|386.89|392.27|386.87|2
1642477410000|2022-01-18 03:43:30|392.24|386.84|392.24|386.84|392.3|386.9|392.24|386.84|10
1642477420000|2022-01-18 03:43:40|392.23|386.83|392.38|386.98|392.41|387.01|392.23|386.83|25
1642477440000|2022-01-18 03:44:00|392.37|386.97|392.28|386.88|392.38|386.98|392.27|386.87|23
1642477450000|2022-01-18 03:44:10|392.27|386.87|392.27|386.87|392.33|386.93|392.23|386.83|11
1642477460000|2022-01-18 03:44:20|392.26|386.86|392.26|386.86|392.27|386.87|392.25|386.85|7
1642477470000|2022-01-18 03:44:30|392.27|386.87|392.3|386.9|392.31|386.91|392.25|386.85|9
1642477480000|2022-01-18 03:44:40|392.34|386.94|392.41|387.01|392.53|387.13|392.34|386.94|12
1642477490000|2022-01-18 03:44:50|392.45|387.05|392.41|387.01|392.46|387.06|392.39|386.99|17
1642477500000|2022-01-18 03:45:00|392.42|387.02|392.32|386.92|392.42|387.02|392.3|386.9|13
1642477510000|2022-01-18 03:45:10|392.34|386.94|392.28|386.88|392.34|386.94|392.28|386.88|10
1642477520000|2022-01-18 03:45:20|392.29|386.89|392.17|386.77|392.29|386.89|392.12|386.72|24
1642477530000|2022-01-18 03:45:30|392.19|386.79|392.29|386.89|392.35|386.95|392.19|386.79|19
1642477540000|2022-01-18 03:45:40|392.27|386.87|392.28|386.88|392.29|386.89|392.26|386.86|12
1642477550000|2022-01-18 03:45:50|392.3|386.9|392.39|386.99|392.39|386.99|392.29|386.89|11
1642477560000|2022-01-18 03:46:00|392.4|387|392.69|387.29|392.85|387.45|392.4|387|31
1642477570000|2022-01-18 03:46:10|392.7|387.3|392.71|387.31|392.74|387.34|392.68|387.28|14
1642477580000|2022-01-18 03:46:20|392.72|387.32|392.58|387.18|392.76|387.36|392.55|387.15|19
1642477590000|2022-01-18 03:46:30|392.59|387.19|392.59|387.19|392.6|387.2|392.52|387.12|24
1642477600000|2022-01-18 03:46:40|392.58|387.18|392.34|386.94|392.59|387.19|392.34|386.94|12
1642477610000|2022-01-18 03:46:50|392.33|386.93|392.35|386.95|392.35|386.95|392.29|386.89|9
1642477620000|2022-01-18 03:47:00|392.48|387.08|395.67|390.27|395.67|390.27|392.48|387.08|33
1642477630000|2022-01-18 03:47:10|395.69|390.29|396.94|391.54|398.19|392.79|395.69|390.29|32
1642477640000|2022-01-18 03:47:20|396.92|391.52|397.26|391.86|397.63|392.23|396.79|391.39|35
1642477650000|2022-01-18 03:47:30|397.29|391.89|398.23|392.83|398.23|392.83|397.29|391.89|34
1642477660000|2022-01-18 03:47:40|398.22|392.82|398.34|392.94|398.42|393.02|398.2|392.8|30
1642477670000|2022-01-18 03:47:50|398.43|393.03|398.85|393.45|398.92|393.52|398.42|393.02|25
1642477680000|2022-01-18 03:48:00|398.83|393.43|399.23|393.83|399.31|393.91|398.76|393.36|32
1642477690000|2022-01-18 03:48:10|399.27|393.87|399.67|394.27|399.68|394.28|399.27|393.87|31
1642477700000|2022-01-18 03:48:20|399.68|394.28|399.72|394.32|399.72|394.32|399.02|393.62|31
1642477710000|2022-01-18 03:48:30|399.6|394.2|399.77|394.37|399.86|394.46|399.59|394.19|33
1642477720000|2022-01-18 03:48:40|399.79|394.39|400.03|394.63|400.07|394.67|399.79|394.39|27
1642477730000|2022-01-18 03:48:50|400.09|394.69|400.39|394.99|400.42|395.02|399.89|394.49|31
1642477740000|2022-01-18 03:49:00|400.6|395.2|400.63|395.23|401.33|395.93|400.58|395.18|28
1642477750000|2022-01-18 03:49:10|400.79|395.39|399.82|394.42|400.84|395.44|399.82|394.42|32
1642477760000|2022-01-18 03:49:20|399.78|394.38|399.6|394.2|399.79|394.39|399.3|393.9|27
1642477770000|2022-01-18 03:49:30|399.44|394.04|397.99|392.59|399.5|394.1|397.97|392.57|32
1642477780000|2022-01-18 03:49:40|397.98|392.58|397.06|391.66|397.98|392.58|397.06|391.66|24
1642477790000|2022-01-18 03:49:50|397.05|391.65|396.33|390.93|397.05|391.65|396.33|390.93|11
1642477800000|2022-01-18 03:50:00|396.31|390.91|395.86|390.46|396.31|390.91|395.68|390.28|22
1642477810000|2022-01-18 03:50:10|395.89|390.49|395.48|390.08|395.89|390.49|395.47|390.07|27
1642477820000|2022-01-18 03:50:20|395.49|390.09|394.81|389.41|395.69|390.29|394.52|389.12|34
1642477830000|2022-01-18 03:50:30|394.8|389.4|393.41|388.01|394.88|389.48|393.39|387.99|36
1642477840000|2022-01-18 03:50:40|393.43|388.03|393.13|387.73|393.43|388.03|392.84|387.44|27
1642477850000|2022-01-18 03:50:50|393.24|387.84|393.05|387.65|393.24|387.84|392.93|387.53|33
1642477860000|2022-01-18 03:51:00|393.15|387.75|393.37|387.97|393.75|388.35|393.15|387.75|35
1642477870000|2022-01-18 03:51:10|393.39|387.99|394.01|388.61|394.01|388.61|393.39|387.99|32
1642477880000|2022-01-18 03:51:20|393.99|388.59|394.04|388.64|394.1|388.7|393.93|388.53|25
1642477890000|2022-01-18 03:51:30|394.07|388.67|393.97|388.57|394.13|388.73|393.97|388.57|25
1642477900000|2022-01-18 03:51:40|393.98|388.58|394.14|388.74|394.31|388.91|393.98|388.58|27
1642477910000|2022-01-18 03:51:50|394.12|388.72|393.62|388.22|394.12|388.72|393.62|388.22|25
1642477920000|2022-01-18 03:52:00|393.56|388.16|393.04|387.64|393.59|388.19|392.5|387.1|32
1642477930000|2022-01-18 03:52:10|392.96|387.56|392.54|387.14|392.96|387.56|392.52|387.12|26
1642477940000|2022-01-18 03:52:20|392.51|387.11|392.22|386.82|392.51|387.11|392.15|386.75|23
1642477950000|2022-01-18 03:52:30|392.21|386.81|392.16|386.76|392.21|386.81|391.56|386.16|30
1642477960000|2022-01-18 03:52:40|392.22|386.82|392.8|387.4|392.89|387.49|392.22|386.82|27
1642477970000|2022-01-18 03:52:50|392.82|387.42|392.94|387.54|393.01|387.61|392.82|387.42|24
1642477980000|2022-01-18 03:53:00|392.93|387.53|392.54|387.14|392.93|387.53|392.54|387.14|18
1642477990000|2022-01-18 03:53:10|392.53|387.13|391.84|386.44|392.53|387.13|391.76|386.36|20
1642478000000|2022-01-18 03:53:20|391.96|386.56|391.92|386.52|391.96|386.56|391.9|386.5|24
1642478010000|2022-01-18 03:53:30|391.94|386.54|392.1|386.7|392.12|386.72|391.94|386.54|24
1642478020000|2022-01-18 03:53:40|392.21|386.81|392.45|387.05|392.7|387.3|392.21|386.81|24
1642478030000|2022-01-18 03:53:50|392.42|387.02|392.34|386.94|392.45|387.05|392.23|386.83|25
1642478040000|2022-01-18 03:54:00|392.42|387.02|392.76|387.36|392.93|387.53|392.41|387.01|27
1642478050000|2022-01-18 03:54:10|392.77|387.37|393.2|387.8|393.2|387.8|392.77|387.37|24
1642478060000|2022-01-18 03:54:20|393.19|387.79|393.17|387.77|393.22|387.82|393.16|387.76|10
1642478070000|2022-01-18 03:54:30|393.15|387.75|393.13|387.73|393.19|387.79|393.13|387.73|15
1642478080000|2022-01-18 03:54:40|393.12|387.72|393.12|387.72|393.16|387.76|393.09|387.69|13
1642478090000|2022-01-18 03:54:50|393.11|387.71|393.12|387.72|393.13|387.73|393.07|387.67|21
1642478100000|2022-01-18 03:55:00|393.14|387.74|393.09|387.69|393.35|387.95|393.09|387.69|16
1642478110000|2022-01-18 03:55:10|393.1|387.7|393.17|387.77|393.18|387.78|393.06|387.66|25
1642478120000|2022-01-18 03:55:20|393.18|387.78|392.9|387.5|393.18|387.78|392.9|387.5|21
1642478130000|2022-01-18 03:55:30|392.89|387.49|392.68|387.28|392.89|387.49|392.68|387.28|14
1642478140000|2022-01-18 03:55:40|392.69|387.29|392.69|387.29|392.7|387.3|392.69|387.29|5
1642478150000|2022-01-18 03:55:50|392.7|387.3|392.7|387.3|392.7|387.3|392.69|387.29|13
1642478160000|2022-01-18 03:56:00|392.71|387.31|392.73|387.33|392.88|387.48|392.71|387.31|20
1642478170000|2022-01-18 03:56:10|392.74|387.34|392.73|387.33|392.74|387.34|392.71|387.31|12
1642478180000|2022-01-18 03:56:20|392.72|387.32|392.56|387.16|392.73|387.33|392.51|387.11|15
1642478190000|2022-01-18 03:56:30|392.59|387.19|392.21|386.81|392.59|387.19|392.1|386.7|27
1642478200000|2022-01-18 03:56:40|392.19|386.79|392.61|387.21|392.65|387.25|392.18|386.78|27
1642478210000|2022-01-18 03:56:50|392.6|387.2|392.62|387.22|392.64|387.24|392.59|387.19|9
1642478220000|2022-01-18 03:57:00|392.6|387.2|392.32|386.92|392.61|387.21|392.32|386.92|27
1642478230000|2022-01-18 03:57:10|392.31|386.91|392.3|386.9|392.34|386.94|392.29|386.89|17
1642478240000|2022-01-18 03:57:20|392.34|386.94|392.42|387.02|392.46|387.06|392.33|386.93|21
1642478250000|2022-01-18 03:57:30|392.45|387.05|392.47|387.07|392.5|387.1|392.45|387.05|11
1642478260000|2022-01-18 03:57:40|392.46|387.06|392.21|386.81|392.47|387.07|392.21|386.81|24
1642478270000|2022-01-18 03:57:50|392.2|386.8|392.19|386.79|392.21|386.81|392.17|386.77|12
1642478280000|2022-01-18 03:58:00|392.27|386.87|392.04|386.64|392.3|386.9|392.03|386.63|19
1642478290000|2022-01-18 03:58:10|392.03|386.63|391.87|386.47|392.04|386.64|391.87|386.47|21
1642478300000|2022-01-18 03:58:20|391.86|386.46|391.68|386.28|391.88|386.48|391.66|386.26|19
1642478310000|2022-01-18 03:58:30|391.69|386.29|391.88|386.48|391.88|386.48|391.69|386.29|10
1642478320000|2022-01-18 03:58:40|391.87|386.47|391.86|386.46|392|386.6|391.74|386.34|31
1642478330000|2022-01-18 03:58:50|391.85|386.45|391.77|386.37|391.97|386.57|391.77|386.37|25
1642478340000|2022-01-18 03:59:00|391.76|386.36|391.38|385.98|391.76|386.36|391.38|385.98|23
1642478350000|2022-01-18 03:59:10|391.36|385.96|391.36|385.96|391.39|385.99|391.34|385.94|20
1642478360000|2022-01-18 03:59:20|391.37|385.97|391.41|386.01|391.47|386.07|391.34|385.94|25
1642478370000|2022-01-18 03:59:30|391.42|386.02|391.56|386.16|391.64|386.24|391.42|386.02|28
1642478380000|2022-01-18 03:59:40|391.51|386.11|391.52|386.12|391.65|386.25|391.51|386.11|19
1642478390000|2022-01-18 03:59:50|391.48|386.08|391.42|386.02|391.52|386.12|391.42|386.02|22
1642478400000|2022-01-18 04:00:00|391.43|386.03|390.94|385.54|391.43|386.03|390.93|385.53|20
1642478410000|2022-01-18 04:00:10|390.95|385.55|391.35|385.95|391.35|385.95|390.95|385.55|20
1642478420000|2022-01-18 04:00:20|391.37|385.97|391.53|386.13|391.58|386.18|391.32|385.92|26
1642478430000|2022-01-18 04:00:30|391.51|386.11|392.1|386.7|392.15|386.75|391.51|386.11|29
1642478440000|2022-01-18 04:00:40|392.11|386.71|392.19|386.79|392.22|386.82|392.08|386.68|20
1642478450000|2022-01-18 04:00:50|392.17|386.77|391.87|386.47|392.21|386.81|391.73|386.33|28
1642478460000|2022-01-18 04:01:00|391.86|386.46|391.81|386.41|391.88|386.48|391.81|386.41|19
1642478470000|2022-01-18 04:01:10|391.79|386.39|391.72|386.32|391.81|386.41|391.66|386.26|25
1642478480000|2022-01-18 04:01:20|391.69|386.29|391.71|386.31|391.72|386.32|391.64|386.24|11
1642478490000|2022-01-18 04:01:30|391.73|386.33|391.75|386.35|391.85|386.45|391.73|386.33|19
1642478500000|2022-01-18 04:01:40|391.73|386.33|392.05|386.65|392.09|386.69|391.73|386.33|23
1642478510000|2022-01-18 04:01:50|392.03|386.63|392.09|386.69|392.1|386.7|391.93|386.53|28
1642478520000|2022-01-18 04:02:00|392.1|386.7|392.11|386.71|392.11|386.71|391.88|386.48|27
1642478530000|2022-01-18 04:02:10|392.1|386.7|391.69|386.29|392.12|386.72|391.63|386.23|29
1642478540000|2022-01-18 04:02:20|391.66|386.26|391.5|386.1|391.66|386.26|391.39|385.99|24
1642478550000|2022-01-18 04:02:30|391.44|386.04|391.45|386.05|391.56|386.16|391.42|386.02|19
1642478560000|2022-01-18 04:02:40|391.44|386.04|391.54|386.14|391.55|386.15|391.41|386.01|19
1642478570000|2022-01-18 04:02:50|391.52|386.12|392.49|387.09|392.51|387.11|391.51|386.11|33
1642478580000|2022-01-18 04:03:00|392.48|387.08|392.47|387.07|392.5|387.1|392.39|386.99|22
1642478590000|2022-01-18 04:03:10|392.48|387.08|392.58|387.18|392.59|387.19|392.42|387.02|20
1642478600000|2022-01-18 04:03:20|392.57|387.17|392.57|387.17|392.57|387.17|392.5|387.1|20
1642478610000|2022-01-18 04:03:30|392.56|387.16|392.56|387.16|392.57|387.17|392.56|387.16|3
1642478620000|2022-01-18 04:03:40|392.55|387.15|393.24|387.84|393.26|387.86|392.55|387.15|26
1642478630000|2022-01-18 04:03:50|393.22|387.82|393.3|387.9|393.33|387.93|393.21|387.81|19
1642478640000|2022-01-18 04:04:00|393.32|387.92|393.47|388.07|393.56|388.16|393.32|387.92|18
1642478650000|2022-01-18 04:04:10|393.46|388.06|393.43|388.03|393.48|388.08|393.37|387.97|18
1642478660000|2022-01-18 04:04:20|393.44|388.04|393.35|387.95|393.49|388.09|393.31|387.91|23
1642478670000|2022-01-18 04:04:30|393.36|387.96|393.6|388.2|393.64|388.24|393.3|387.9|22
1642478680000|2022-01-18 04:04:40|393.77|388.37|393.74|388.34|393.78|388.38|393.66|388.26|20
1642478690000|2022-01-18 04:04:50|393.75|388.35|393.62|388.22|393.75|388.35|393.57|388.17|17
1642478700000|2022-01-18 04:05:00|393.63|388.23|393.7|388.3|393.71|388.31|393.61|388.21|25
1642478710000|2022-01-18 04:05:10|393.68|388.28|393.71|388.31|393.71|388.31|393.57|388.17|17
1642478720000|2022-01-18 04:05:20|393.7|388.3|393.58|388.18|393.73|388.33|393.52|388.12|24
1642478730000|2022-01-18 04:05:30|393.57|388.17|393.51|388.11|393.58|388.18|393.46|388.06|31
1642478740000|2022-01-18 04:05:40|393.53|388.13|393.51|388.11|393.57|388.17|393.47|388.07|20
1642478750000|2022-01-18 04:05:50|393.5|388.1|393.58|388.18|393.58|388.18|393.5|388.1|17
1642478760000|2022-01-18 04:06:00|393.57|388.17|393.57|388.17|393.6|388.2|393.55|388.15|18
1642478770000|2022-01-18 04:06:10|393.55|388.15|393.61|388.21|393.61|388.21|393.52|388.12|20
1642478780000|2022-01-18 04:06:20|393.6|388.2|393.59|388.19|393.63|388.23|393.58|388.18|17
1642478790000|2022-01-18 04:06:30|393.6|388.2|393.63|388.23|393.64|388.24|393.57|388.17|18
1642478800000|2022-01-18 04:06:40|393.64|388.24|393.69|388.29|393.75|388.35|393.62|388.22|14
1642478810000|2022-01-18 04:06:50|393.74|388.34|393.74|388.34|393.78|388.38|393.68|388.28|19
1642478820000|2022-01-18 04:07:00|393.75|388.35|393.63|388.23|393.76|388.36|393.6|388.2|15
1642478830000|2022-01-18 04:07:10|393.6|388.2|393.58|388.18|393.63|388.23|393.57|388.17|15
1642478840000|2022-01-18 04:07:20|393.59|388.19|393.64|388.24|393.67|388.27|393.58|388.18|17
1642478850000|2022-01-18 04:07:30|393.68|388.28|393.68|388.28|393.74|388.34|393.66|388.26|9
1642478860000|2022-01-18 04:07:40|393.65|388.25|393.66|388.26|393.68|388.28|393.65|388.25|10
1642478870000|2022-01-18 04:07:50|393.64|388.24|393.63|388.23|393.71|388.31|393.63|388.23|12
1642478880000|2022-01-18 04:08:00|393.65|388.25|393.65|388.25|393.65|388.25|393.63|388.23|4
1642478890000|2022-01-18 04:08:10|393.66|388.26|393.65|388.25|393.67|388.27|393.65|388.25|7
1642478900000|2022-01-18 04:08:20|393.64|388.24|393.65|388.25|393.66|388.26|393.64|388.24|4
1642478910000|2022-01-18 04:08:30|393.66|388.26|393.67|388.27|393.71|388.31|393.66|388.26|10
1642478920000|2022-01-18 04:08:40|393.66|388.26|393.68|388.28|393.68|388.28|393.65|388.25|7
1642478930000|2022-01-18 04:08:50|393.69|388.29|393.7|388.3|393.71|388.31|393.68|388.28|9
1642478940000|2022-01-18 04:09:00|393.69|388.29|393.69|388.29|393.69|388.29|393.69|388.29|1
1642478950000|2022-01-18 04:09:10|393.7|388.3|393.75|388.35|393.75|388.35|393.69|388.29|4
1642478960000|2022-01-18 04:09:20|393.74|388.34|393.74|388.34|393.75|388.35|393.74|388.34|5
1642478970000|2022-01-18 04:09:30|393.75|388.35|393.56|388.16|393.75|388.35|393.5|388.1|14
1642478980000|2022-01-18 04:09:40|393.57|388.17|393.47|388.07|393.59|388.19|393.43|388.03|23
1642478990000|2022-01-18 04:09:50|393.48|388.08|393.51|388.11|393.52|388.12|393.48|388.08|16
1642479000000|2022-01-18 04:10:00|393.5|388.1|393.37|387.97|393.52|388.12|393.36|387.96|17
1642479010000|2022-01-18 04:10:10|393.36|387.96|393.28|387.88|393.36|387.96|393.27|387.87|17
1642479020000|2022-01-18 04:10:20|393.29|387.89|393.27|387.87|393.29|387.89|393.27|387.87|7
1642479030000|2022-01-18 04:10:30|393.28|387.88|393.23|387.83|393.28|387.88|393.23|387.83|12
1642479040000|2022-01-18 04:10:40|393.22|387.82|392.65|387.25|393.22|387.82|392.65|387.25|27
1642479050000|2022-01-18 04:10:50|392.64|387.24|392.84|387.44|392.86|387.46|392.64|387.24|24
1642479060000|2022-01-18 04:11:00|392.85|387.45|392.85|387.45|392.87|387.47|392.84|387.44|9
1642479070000|2022-01-18 04:11:10|392.87|387.47|392.89|387.49|392.89|387.49|392.87|387.47|5
1642479080000|2022-01-18 04:11:20|392.88|387.48|392.84|387.44|392.88|387.48|392.82|387.42|7
1642479090000|2022-01-18 04:11:30|392.83|387.43|392.78|387.38|392.83|387.43|392.78|387.38|9
1642479100000|2022-01-18 04:11:40|392.79|387.39|392.79|387.39|392.88|387.48|392.78|387.38|16
1642479110000|2022-01-18 04:11:50|392.77|387.37|392.77|387.37|392.79|387.39|392.75|387.35|15
1642479120000|2022-01-18 04:12:00|392.78|387.38|392.76|387.36|392.78|387.38|392.76|387.36|3
1642479130000|2022-01-18 04:12:10|392.75|387.35|392.61|387.21|392.75|387.35|392.61|387.21|10
1642479140000|2022-01-18 04:12:20|392.58|387.18|392.48|387.08|392.59|387.19|392.48|387.08|13
1642479150000|2022-01-18 04:12:30|392.47|387.07|392.45|387.05|392.56|387.16|392.45|387.05|24
1642479160000|2022-01-18 04:12:40|392.49|387.09|392.39|386.99|392.49|387.09|392.32|386.92|22
1642479170000|2022-01-18 04:12:50|392.4|387|392.41|387.01|392.41|387.01|392.4|387|6
1642479180000|2022-01-18 04:13:00|392.4|387|392.42|387.02|392.42|387.02|392.4|387|9
1642479190000|2022-01-18 04:13:10|392.4|387|392.24|386.84|392.4|387|392.23|386.83|19
1642479200000|2022-01-18 04:13:20|392.25|386.85|392.24|386.84|392.35|386.95|392.23|386.83|15
1642479210000|2022-01-18 04:13:30|392.25|386.85|392.25|386.85|392.28|386.88|392.22|386.82|13
1642479220000|2022-01-18 04:13:40|392.29|386.89|392.2|386.8|392.29|386.89|392.12|386.72|25
1642479230000|2022-01-18 04:13:50|392.18|386.78|392.14|386.74|392.21|386.81|392.13|386.73|20
1642479240000|2022-01-18 04:14:00|392.13|386.73|392.24|386.84|392.24|386.84|392.13|386.73|12
1642479250000|2022-01-18 04:14:10|392.23|386.83|392.27|386.87|392.27|386.87|392.23|386.83|14
1642479260000|2022-01-18 04:14:20|392.26|386.86|392.21|386.81|392.27|386.87|392.19|386.79|15
1642479270000|2022-01-18 04:14:30|392.22|386.82|392.32|386.92|392.32|386.92|392.21|386.81|13
1642479280000|2022-01-18 04:14:40|392.33|386.93|392.42|387.02|392.42|387.02|392.33|386.93|15
1642479290000|2022-01-18 04:14:50|392.41|387.01|392.41|387.01|392.42|387.02|392.39|386.99|13
1642479300000|2022-01-18 04:15:00|392.4|387|392.32|386.92|392.4|387|392.24|386.84|24
1642479310000|2022-01-18 04:15:10|392.33|386.93|392.49|387.09|392.49|387.09|392.31|386.91|22
1642479320000|2022-01-18 04:15:20|392.47|387.07|392.28|386.88|392.48|387.08|392.27|386.87|17
1642479330000|2022-01-18 04:15:30|392.3|386.9|392.31|386.91|392.31|386.91|392.24|386.84|16
1642479340000|2022-01-18 04:15:40|392.3|386.9|392.16|386.76|392.3|386.9|392.16|386.76|9
1642479350000|2022-01-18 04:15:50|392.17|386.77|392.09|386.69|392.17|386.77|392.09|386.69|10
1642479360000|2022-01-18 04:16:00|392.07|386.67|392.09|386.69|392.09|386.69|392.07|386.67|4
1642479370000|2022-01-18 04:16:10|392|386.6|391.72|386.32|392.03|386.63|391.72|386.32|24
1642479380000|2022-01-18 04:16:20|391.71|386.31|391.56|386.16|391.71|386.31|391.52|386.12|18
1642479390000|2022-01-18 04:16:30|391.55|386.15|391.38|385.98|391.56|386.16|391.38|385.98|18
1642479400000|2022-01-18 04:16:40|391.37|385.97|390.66|385.26|391.37|385.97|390.5|385.1|34
1642479410000|2022-01-18 04:16:50|390.69|385.29|390.88|385.48|390.99|385.59|390.56|385.16|31
1642479420000|2022-01-18 04:17:00|390.87|385.47|390.74|385.34|390.89|385.49|390.72|385.32|35
1642479430000|2022-01-18 04:17:10|390.73|385.33|390.79|385.39|390.83|385.43|390.73|385.33|18
1642479440000|2022-01-18 04:17:20|390.78|385.38|390.83|385.43|390.88|385.48|390.65|385.25|27
1642479450000|2022-01-18 04:17:30|390.8|385.4|390.65|385.25|390.83|385.43|390.65|385.25|25
1642479460000|2022-01-18 04:17:40|390.64|385.24|390.4|385|390.64|385.24|390.4|385|21
1642479470000|2022-01-18 04:17:50|390.39|384.99|390.38|384.98|390.43|385.03|390.38|384.98|21
1642479480000|2022-01-18 04:18:00|390.37|384.97|390.39|384.99|390.39|384.99|390.28|384.88|26
1642479490000|2022-01-18 04:18:10|390.38|384.98|390.07|384.67|390.39|384.99|390.07|384.67|25
1642479500000|2022-01-18 04:18:20|390.03|384.63|390.03|384.63|390.03|384.63|389.83|384.43|33
1642479510000|2022-01-18 04:18:30|390.04|384.64|389.54|384.14|390.07|384.67|389.53|384.13|31
1642479520000|2022-01-18 04:18:40|389.56|384.16|389.37|383.97|389.56|384.16|389.37|383.97|26
1642479530000|2022-01-18 04:18:50|389.36|383.96|389.43|384.03|389.7|384.3|389.35|383.95|32
1642479540000|2022-01-18 04:19:00|389.41|384.01|389.72|384.32|389.72|384.32|389.37|383.97|25
1642479550000|2022-01-18 04:19:10|389.73|384.33|389.74|384.34|389.89|384.49|389.7|384.3|29
1642479560000|2022-01-18 04:19:20|389.75|384.35|389.83|384.43|389.86|384.46|389.75|384.35|20
1642479570000|2022-01-18 04:19:30|389.82|384.42|389.8|384.4|389.84|384.44|389.77|384.37|16
1642479580000|2022-01-18 04:19:40|389.79|384.39|389.72|384.32|389.79|384.39|389.7|384.3|15
1642479590000|2022-01-18 04:19:50|389.71|384.31|389.19|383.79|389.78|384.38|389.19|383.79|31
1642479600000|2022-01-18 04:20:00|389.22|383.82|387.47|382.07|389.24|383.84|387.3|381.9|36
1642479610000|2022-01-18 04:20:10|387.5|382.1|387.71|382.31|388.07|382.67|387.5|382.1|35
1642479620000|2022-01-18 04:20:20|387.62|382.22|387.92|382.52|387.92|382.52|387.41|382.01|34
1642479630000|2022-01-18 04:20:30|387.94|382.54|387.75|382.35|388.05|382.65|387.75|382.35|19
1642479640000|2022-01-18 04:20:40|387.77|382.37|387.79|382.39|387.81|382.41|387.77|382.37|17
1642479650000|2022-01-18 04:20:50|387.8|382.4|387.79|382.39|387.81|382.41|387.75|382.35|16
1642479660000|2022-01-18 04:21:00|387.8|382.4|387.87|382.47|387.98|382.58|387.7|382.3|26
1642479670000|2022-01-18 04:21:10|387.88|382.48|388.03|382.63|388.1|382.7|387.88|382.48|23
1642479680000|2022-01-18 04:21:20|388.04|382.64|387.97|382.57|388.07|382.67|387.88|382.48|24
1642479690000|2022-01-18 04:21:30|387.96|382.56|387.99|382.59|387.99|382.59|387.75|382.35|24
1642479700000|2022-01-18 04:21:40|388.01|382.61|388.32|382.92|388.32|382.92|388.01|382.61|21
1642479710000|2022-01-18 04:21:50|388.31|382.91|389.1|383.7|389.1|383.7|388.31|382.91|29
1642479720000|2022-01-18 04:22:00|389.08|383.68|388.91|383.51|389.09|383.69|388.85|383.45|30
1642479730000|2022-01-18 04:22:10|388.92|383.52|388.84|383.44|388.92|383.52|388.67|383.27|25
1642479740000|2022-01-18 04:22:20|388.85|383.45|388.8|383.4|388.85|383.45|388.8|383.4|13
1642479750000|2022-01-18 04:22:30|388.81|383.41|388.95|383.55|388.95|383.55|388.79|383.39|17
1642479760000|2022-01-18 04:22:40|388.94|383.54|388.92|383.52|388.94|383.54|388.92|383.52|5
1642479770000|2022-01-18 04:22:50|388.91|383.51|388.77|383.37|388.96|383.56|388.74|383.34|18
1642479780000|2022-01-18 04:23:00|388.73|383.33|388.3|382.9|388.74|383.34|388.28|382.88|32
1642479790000|2022-01-18 04:23:10|388.28|382.88|387.83|382.43|388.31|382.91|387.77|382.37|36
1642479800000|2022-01-18 04:23:20|387.93|382.53|388.31|382.91|388.31|382.91|387.8|382.4|31
1642479810000|2022-01-18 04:23:30|388.29|382.89|388.21|382.81|388.29|382.89|388.08|382.68|28
1642479820000|2022-01-18 04:23:40|388.22|382.82|388.19|382.79|388.3|382.9|388.12|382.72|25
1642479830000|2022-01-18 04:23:50|388.18|382.78|388.25|382.85|388.33|382.93|388.16|382.76|24
1642479840000|2022-01-18 04:24:00|388.26|382.86|388.01|382.61|388.28|382.88|388.01|382.61|30
1642479850000|2022-01-18 04:24:10|388.03|382.63|387.98|382.58|388.03|382.63|387.97|382.57|19
1642479860000|2022-01-18 04:24:20|387.99|382.59|388.03|382.63|388.12|382.72|387.99|382.59|19
1642479870000|2022-01-18 04:24:30|388.02|382.62|388.07|382.67|388.1|382.7|388|382.6|29
1642479880000|2022-01-18 04:24:40|388.08|382.68|388.08|382.68|388.09|382.69|388.02|382.62|13
1642479890000|2022-01-18 04:24:50|388.09|382.69|387.95|382.55|388.09|382.69|387.92|382.52|16
1642479900000|2022-01-18 04:25:00|387.94|382.54|387.94|382.54|387.97|382.57|387.9|382.5|14
1642479910000|2022-01-18 04:25:10|387.95|382.55|387.97|382.57|388.01|382.61|387.95|382.55|11
1642479920000|2022-01-18 04:25:20|387.96|382.56|387.96|382.56|387.98|382.58|387.94|382.54|22
1642479930000|2022-01-18 04:25:30|387.95|382.55|387.94|382.54|387.99|382.59|387.92|382.52|21
1642479940000|2022-01-18 04:25:40|387.93|382.53|388.01|382.61|388.01|382.61|387.91|382.51|25
1642479950000|2022-01-18 04:25:50|388|382.6|388.02|382.62|388.04|382.64|388|382.6|12
1642479960000|2022-01-18 04:26:00|388.06|382.66|388.18|382.78|388.19|382.79|388.06|382.66|11
1642479970000|2022-01-18 04:26:10|388.17|382.77|388.19|382.79|388.19|382.79|388.11|382.71|21
1642479980000|2022-01-18 04:26:20|388.18|382.78|388.18|382.78|388.19|382.79|388.1|382.7|13
1642479990000|2022-01-18 04:26:30|388.21|382.81|388.21|382.81|388.21|382.81|388.19|382.79|10
1642480000000|2022-01-18 04:26:40|388.2|382.8|387.94|382.54|388.2|382.8|387.94|382.54|16
1642480010000|2022-01-18 04:26:50|387.93|382.53|387.84|382.44|387.97|382.57|387.83|382.43|11
1642480020000|2022-01-18 04:27:00|387.85|382.45|387.85|382.45|387.86|382.46|387.83|382.43|11
1642480030000|2022-01-18 04:27:10|387.84|382.44|387.78|382.38|387.84|382.44|387.67|382.27|21
1642480040000|2022-01-18 04:27:20|387.79|382.39|387.77|382.37|387.82|382.42|387.76|382.36|14
1642480050000|2022-01-18 04:27:30|387.78|382.38|387.8|382.4|387.82|382.42|387.75|382.35|14
1642480060000|2022-01-18 04:27:40|387.79|382.39|387.83|382.43|387.87|382.47|387.79|382.39|15
1642480070000|2022-01-18 04:27:50|387.85|382.45|387.96|382.56|387.96|382.56|387.84|382.44|14
1642480080000|2022-01-18 04:28:00|387.95|382.55|387.97|382.57|388|382.6|387.89|382.49|20
1642480090000|2022-01-18 04:28:10|387.96|382.56|387.98|382.58|388|382.6|387.96|382.56|11
1642480100000|2022-01-18 04:28:20|388|382.6|387.98|382.58|388|382.6|387.98|382.58|5
1642480110000|2022-01-18 04:28:30|388|382.6|388.2|382.8|388.2|382.8|388|382.6|21
1642480120000|2022-01-18 04:28:40|388.21|382.81|388.27|382.87|388.31|382.91|388.2|382.8|22
1642480130000|2022-01-18 04:28:50|388.26|382.86|388.29|382.89|388.29|382.89|388.25|382.85|19
1642480140000|2022-01-18 04:29:00|388.3|382.9|388.29|382.89|388.3|382.9|388.27|382.87|6
1642480150000|2022-01-18 04:29:10|388.28|382.88|388.34|382.94|388.34|382.94|388.27|382.87|5
1642480160000|2022-01-18 04:29:20|388.35|382.95|388.37|382.97|388.4|383|388.34|382.94|15
1642480170000|2022-01-18 04:29:30|388.35|382.95|388.34|382.94|388.4|383|388.31|382.91|10
1642480180000|2022-01-18 04:29:40|388.32|382.92|388.05|382.65|388.32|382.92|388.03|382.63|21
1642480190000|2022-01-18 04:29:50|388.06|382.66|387.86|382.46|388.06|382.66|387.85|382.45|17
1642480200000|2022-01-18 04:30:00|387.85|382.45|387.74|382.34|387.89|382.49|387.74|382.34|30
1642480210000|2022-01-18 04:30:10|387.75|382.35|387.17|381.77|387.75|382.35|387.12|381.72|34
1642480220000|2022-01-18 04:30:20|387.1|381.7|384.73|379.33|387.12|381.72|384.2|378.8|31
1642480230000|2022-01-18 04:30:30|385.13|379.73|386.38|380.98|386.38|380.98|385.13|379.73|35
1642480240000|2022-01-18 04:30:40|386.43|381.03|386.38|380.98|386.52|381.12|386.25|380.85|31
1642480250000|2022-01-18 04:30:50|386.33|380.93|386.27|380.87|386.4|381|386.04|380.64|32
1642480260000|2022-01-18 04:31:00|386.31|380.91|386.31|380.91|386.44|381.04|385.95|380.55|33
1642480270000|2022-01-18 04:31:10|386.32|380.92|386.4|381|386.43|381.03|386.29|380.89|26
1642480280000|2022-01-18 04:31:20|386.39|380.99|386.34|380.94|386.43|381.03|386.34|380.94|12
1642480290000|2022-01-18 04:31:30|386.35|380.95|386|380.6|386.35|380.95|386|380.6|26
1642480300000|2022-01-18 04:31:40|385.99|380.59|385.84|380.44|386.04|380.64|385.82|380.42|34
1642480310000|2022-01-18 04:31:50|385.81|380.41|385.76|380.36|385.85|380.45|385.66|380.26|29
1642480320000|2022-01-18 04:32:00|385.75|380.35|385.47|380.07|385.75|380.35|385.46|380.06|23
1642480330000|2022-01-18 04:32:10|385.45|380.05|385.47|380.07|385.5|380.1|385.45|380.05|25
1642480340000|2022-01-18 04:32:20|385.51|380.11|385.59|380.19|385.59|380.19|385.46|380.06|20
1642480350000|2022-01-18 04:32:30|385.6|380.2|385.48|380.08|385.6|380.2|385.45|380.05|24
1642480360000|2022-01-18 04:32:40|385.44|380.04|385.41|380.01|385.45|380.05|385.37|379.97|25
1642480370000|2022-01-18 04:32:50|385.4|380|385.69|380.29|385.69|380.29|385.38|379.98|21
1642480380000|2022-01-18 04:33:00|385.68|380.28|385.77|380.37|385.82|380.42|385.68|380.28|29
1642480390000|2022-01-18 04:33:10|385.75|380.35|385.85|380.45|385.87|380.47|385.75|380.35|20
1642480400000|2022-01-18 04:33:20|385.86|380.46|385.84|380.44|385.86|380.46|385.84|380.44|3
1642480410000|2022-01-18 04:33:30|385.85|380.45|385.91|380.51|385.92|380.52|385.84|380.44|10
1642480420000|2022-01-18 04:33:40|385.92|380.52|386.5|381.1|386.55|381.15|385.92|380.52|26
1642480430000|2022-01-18 04:33:50|386.49|381.09|386.4|381|386.6|381.2|386.4|381|21
1642480440000|2022-01-18 04:34:00|386.41|381.01|386.25|380.85|386.41|381.01|386.19|380.79|18
1642480450000|2022-01-18 04:34:10|386.27|380.87|386.28|380.88|386.34|380.94|386.27|380.87|22
1642480460000|2022-01-18 04:34:20|386.31|380.91|386.34|380.94|386.36|380.96|386.23|380.83|16
1642480470000|2022-01-18 04:34:30|386.33|380.93|386.37|380.97|386.37|380.97|386.3|380.9|15
1642480480000|2022-01-18 04:34:40|386.38|380.98|386.39|380.99|386.41|381.01|386.37|380.97|8
1642480490000|2022-01-18 04:34:50|386.38|380.98|386.38|380.98|386.38|380.98|386.38|380.98|1
1642480500000|2022-01-18 04:35:00|386.37|380.97|386.47|381.07|386.47|381.07|386.37|380.97|8
1642480510000|2022-01-18 04:35:10|386.46|381.06|386.73|381.33|386.74|381.34|386.46|381.06|24
1642480520000|2022-01-18 04:35:20|386.72|381.32|387.19|381.79|387.19|381.79|386.72|381.32|20
1642480530000|2022-01-18 04:35:30|387.22|381.82|387.93|382.53|388|382.6|387.22|381.82|36
1642480540000|2022-01-18 04:35:40|387.92|382.52|387.84|382.44|388.03|382.63|387.74|382.34|31
1642480550000|2022-01-18 04:35:50|387.85|382.45|387.86|382.46|387.93|382.53|387.75|382.35|33
1642480560000|2022-01-18 04:36:00|387.88|382.48|387.91|382.51|387.91|382.51|387.76|382.36|24
1642480570000|2022-01-18 04:36:10|387.89|382.49|387.98|382.58|388.03|382.63|387.87|382.47|25
1642480580000|2022-01-18 04:36:20|387.99|382.59|388.15|382.75|388.21|382.81|387.98|382.58|24
1642480590000|2022-01-18 04:36:30|388.16|382.76|388.14|382.74|388.42|383.02|388.14|382.74|22
1642480600000|2022-01-18 04:36:40|388.13|382.73|387.94|382.54|388.13|382.73|387.94|382.54|22
1642480610000|2022-01-18 04:36:50|387.86|382.46|387.82|382.42|387.86|382.46|387.79|382.39|17
1642480620000|2022-01-18 04:37:00|387.9|382.5|387.5|382.1|387.91|382.51|387.5|382.1|22
1642480630000|2022-01-18 04:37:10|387.55|382.15|387.57|382.17|387.58|382.18|387.52|382.12|14
1642480640000|2022-01-18 04:37:20|387.54|382.14|387.59|382.19|387.59|382.19|387.52|382.12|16
1642480650000|2022-01-18 04:37:30|387.62|382.22|387.63|382.23|387.63|382.23|387.56|382.16|15
1642480660000|2022-01-18 04:37:40|387.59|382.19|387.63|382.23|387.63|382.23|387.56|382.16|13
1642480670000|2022-01-18 04:37:50|387.58|382.18|387.38|381.98|387.58|382.18|387.37|381.97|8
1642480680000|2022-01-18 04:38:00|387.36|381.96|387.04|381.64|387.36|381.96|386.99|381.59|25
1642480690000|2022-01-18 04:38:10|387.06|381.66|387.08|381.68|387.13|381.73|387|381.6|23
1642480700000|2022-01-18 04:38:20|387.07|381.67|387.03|381.63|387.14|381.74|387.03|381.63|19
1642480710000|2022-01-18 04:38:30|387.07|381.67|387.04|381.64|387.12|381.72|387.02|381.62|16
1642480720000|2022-01-18 04:38:40|387.02|381.62|387.03|381.63|387.09|381.69|387.02|381.62|23
1642480730000|2022-01-18 04:38:50|387.02|381.62|387.14|381.74|387.17|381.77|387.02|381.62|17
1642480740000|2022-01-18 04:39:00|387.13|381.73|387.14|381.74|387.14|381.74|387.13|381.73|2
1642480750000|2022-01-18 04:39:10|387.16|381.76|387.16|381.76|387.16|381.76|387.15|381.75|5
1642480760000|2022-01-18 04:39:20|387.23|381.83|387.3|381.9|387.32|381.92|387.23|381.83|7
1642480770000|2022-01-18 04:39:30|387.32|381.92|387.19|381.79|387.36|381.96|387.19|381.79|12
1642480780000|2022-01-18 04:39:40|387.18|381.78|387.11|381.71|387.18|381.78|387.1|381.7|11
1642480790000|2022-01-18 04:39:50|387.14|381.74|387.18|381.78|387.22|381.82|387.12|381.72|14
1642480800000|2022-01-18 04:40:00|387.17|381.77|387.17|381.77|387.2|381.8|387.17|381.77|10
1642480810000|2022-01-18 04:40:10|387.18|381.78|387.16|381.76|387.18|381.78|387.15|381.75|12
1642480820000|2022-01-18 04:40:20|387.15|381.75|387.1|381.7|387.15|381.75|387.1|381.7|8
1642480830000|2022-01-18 04:40:30|387.09|381.69|387.11|381.71|387.11|381.71|387.09|381.69|5
1642480840000|2022-01-18 04:40:40|387.1|381.7|387.15|381.75|387.17|381.77|387.1|381.7|16
1642480850000|2022-01-18 04:40:50|387.16|381.76|387.2|381.8|387.22|381.82|387.15|381.75|11
1642480860000|2022-01-18 04:41:00|387.19|381.79|387.17|381.77|387.19|381.79|387.15|381.75|11
1642480870000|2022-01-18 04:41:10|387.18|381.78|387.18|381.78|387.2|381.8|387.18|381.78|7
1642480880000|2022-01-18 04:41:20|387.17|381.77|387.19|381.79|387.19|381.79|387.16|381.76|12
1642480890000|2022-01-18 04:41:30|387.21|381.81|387.21|381.81|387.24|381.84|387.18|381.78|17
1642480900000|2022-01-18 04:41:40|387.2|381.8|387.29|381.89|387.31|381.91|387.2|381.8|21
1642480910000|2022-01-18 04:41:50|387.31|381.91|387.35|381.95|387.36|381.96|387.31|381.91|12
1642480920000|2022-01-18 04:42:00|387.36|381.96|387.5|382.1|387.51|382.11|387.33|381.93|11
1642480930000|2022-01-18 04:42:10|387.51|382.11|387.51|382.11|387.52|382.12|387.49|382.09|17
1642480940000|2022-01-18 04:42:20|387.52|382.12|387.52|382.12|387.52|382.12|387.51|382.11|5
1642480950000|2022-01-18 04:42:30|387.51|382.11|387.52|382.12|387.52|382.12|387.5|382.1|4
1642480960000|2022-01-18 04:42:40|387.51|382.11|387.59|382.19|387.64|382.24|387.51|382.11|22
1642480970000|2022-01-18 04:42:50|387.6|382.2|387.59|382.19|387.63|382.23|387.58|382.18|22
1642480980000|2022-01-18 04:43:00|387.6|382.2|387.6|382.2|387.6|382.2|387.59|382.19|3
1642480990000|2022-01-18 04:43:10|387.61|382.21|387.6|382.2|387.61|382.21|387.59|382.19|5
1642481000000|2022-01-18 04:43:20|387.58|382.18|387.59|382.19|387.59|382.19|387.58|382.18|2
1642481010000|2022-01-18 04:43:30|387.61|382.21|387.65|382.25|387.65|382.25|387.61|382.21|11
1642481020000|2022-01-18 04:43:40|387.66|382.26|387.7|382.3|387.79|382.39|387.65|382.25|16
1642481030000|2022-01-18 04:43:50|387.65|382.25|387.64|382.24|387.72|382.32|387.63|382.23|11
1642481040000|2022-01-18 04:44:00|387.65|382.25|387.65|382.25|387.66|382.26|387.64|382.24|11
1642481050000|2022-01-18 04:44:10|387.64|382.24|387.68|382.28|387.68|382.28|387.64|382.24|15
1642481060000|2022-01-18 04:44:20|387.67|382.27|387.62|382.22|387.68|382.28|387.6|382.2|7
1642481070000|2022-01-18 04:44:30|387.6|382.2|387.63|382.23|387.65|382.25|387.59|382.19|12
1642481080000|2022-01-18 04:44:40|387.62|382.22|387.62|382.22|387.64|382.24|387.62|382.22|9
1642481090000|2022-01-18 04:44:50|387.64|382.24|387.61|382.21|387.64|382.24|387.61|382.21|10
1642481100000|2022-01-18 04:45:00|387.62|382.22|387.66|382.26|387.66|382.26|387.61|382.21|13
1642481110000|2022-01-18 04:45:10|387.64|382.24|387.58|382.18|387.66|382.26|387.58|382.18|24
1642481120000|2022-01-18 04:45:20|387.6|382.2|387.58|382.18|387.6|382.2|387.58|382.18|9
1642481130000|2022-01-18 04:45:30|387.6|382.2|387.35|381.95|387.6|382.2|387.3|381.9|23
1642481140000|2022-01-18 04:45:40|387.36|381.96|387.26|381.86|387.36|381.96|387.23|381.83|15
1642481150000|2022-01-18 04:45:50|387.25|381.85|387.03|381.63|387.33|381.93|387.03|381.63|26
1642481160000|2022-01-18 04:46:00|387.07|381.67|387.19|381.79|387.19|381.79|386.93|381.53|24
1642481170000|2022-01-18 04:46:10|387.16|381.76|387.27|381.87|387.27|381.87|387.15|381.75|20
1642481180000|2022-01-18 04:46:20|387.26|381.86|387.27|381.87|387.27|381.87|387.26|381.86|4
1642481190000|2022-01-18 04:46:30|387.32|381.92|387.46|382.06|387.46|382.06|387.29|381.89|14
1642481200000|2022-01-18 04:46:40|387.45|382.05|387.53|382.13|387.53|382.13|387.43|382.03|18
1642481210000|2022-01-18 04:46:50|387.52|382.12|387.64|382.24|387.74|382.34|387.51|382.11|14
1642481220000|2022-01-18 04:47:00|387.65|382.25|387.74|382.34|387.76|382.36|387.64|382.24|16
1642481230000|2022-01-18 04:47:10|387.75|382.35|387.71|382.31|387.76|382.36|387.63|382.23|19
1642481240000|2022-01-18 04:47:20|387.7|382.3|387.8|382.4|387.83|382.43|387.69|382.29|16
1642481250000|2022-01-18 04:47:30|387.81|382.41|387.73|382.33|387.83|382.43|387.63|382.23|23
1642481260000|2022-01-18 04:47:40|387.7|382.3|387.79|382.39|387.8|382.4|387.65|382.25|26
1642481270000|2022-01-18 04:47:50|387.82|382.42|387.49|382.09|387.82|382.42|387.46|382.06|24
1642481280000|2022-01-18 04:48:00|387.45|382.05|387.54|382.14|387.54|382.14|387.45|382.05|16
1642481290000|2022-01-18 04:48:10|387.58|382.18|387.65|382.25|387.67|382.27|387.58|382.18|20
1642481300000|2022-01-18 04:48:20|387.64|382.24|387.49|382.09|387.65|382.25|387.45|382.05|24
1642481310000|2022-01-18 04:48:30|387.5|382.1|387.51|382.11|387.54|382.14|387.49|382.09|20
1642481320000|2022-01-18 04:48:40|387.49|382.09|387.51|382.11|387.53|382.13|387.47|382.07|16
1642481330000|2022-01-18 04:48:50|387.5|382.1|387.43|382.03|387.51|382.11|387.43|382.03|12
1642481340000|2022-01-18 04:49:00|387.4|382|387.31|381.91|387.4|382|387.3|381.9|10
1642481350000|2022-01-18 04:49:10|387.32|381.92|387.31|381.91|387.33|381.93|387.3|381.9|7
1642481360000|2022-01-18 04:49:20|387.28|381.88|387.15|381.75|387.3|381.9|387.13|381.73|12
1642481370000|2022-01-18 04:49:30|387.14|381.74|387.04|381.64|387.15|381.75|387.02|381.62|17
1642481380000|2022-01-18 04:49:40|387.06|381.66|387.02|381.62|387.07|381.67|387.01|381.61|21
1642481390000|2022-01-18 04:49:50|386.99|381.59|386.94|381.54|386.99|381.59|386.91|381.51|15
1642481400000|2022-01-18 04:50:00|386.93|381.53|386.91|381.51|387.06|381.66|386.91|381.51|24
1642481410000|2022-01-18 04:50:10|386.93|381.53|386.92|381.52|386.95|381.55|386.87|381.47|23
1642481420000|2022-01-18 04:50:20|386.88|381.48|386.83|381.43|386.95|381.55|386.79|381.39|24
1642481430000|2022-01-18 04:50:30|386.8|381.4|386.8|381.4|386.84|381.44|386.78|381.38|17
1642481440000|2022-01-18 04:50:40|386.79|381.39|386.81|381.41|386.84|381.44|386.79|381.39|7
1642481450000|2022-01-18 04:50:50|386.82|381.42|386.8|381.4|386.84|381.44|386.8|381.4|14
1642481460000|2022-01-18 04:51:00|386.79|381.39|386.78|381.38|386.82|381.42|386.76|381.36|12
1642481470000|2022-01-18 04:51:10|386.79|381.39|386.79|381.39|386.79|381.39|386.75|381.35|9
1642481480000|2022-01-18 04:51:20|386.78|381.38|386.81|381.41|386.81|381.41|386.78|381.38|7
1642481490000|2022-01-18 04:51:30|386.82|381.42|386.81|381.41|386.83|381.43|386.81|381.41|8
1642481500000|2022-01-18 04:51:40|386.8|381.4|386.82|381.42|386.83|381.43|386.8|381.4|8
1642481510000|2022-01-18 04:51:50|386.81|381.41|386.79|381.39|386.82|381.42|386.78|381.38|9
1642481520000|2022-01-18 04:52:00|386.8|381.4|386.81|381.41|386.82|381.42|386.8|381.4|4
1642481530000|2022-01-18 04:52:10|386.85|381.45|387.1|381.7|387.1|381.7|386.85|381.45|20
1642481540000|2022-01-18 04:52:20|387.11|381.71|387.14|381.74|387.15|381.75|387.11|381.71|5
1642481550000|2022-01-18 04:52:30|387.15|381.75|387.11|381.71|387.16|381.76|387.11|381.71|5
1642481560000|2022-01-18 04:52:40|387.12|381.72|387.09|381.69|387.12|381.72|387.08|381.68|6
1642481570000|2022-01-18 04:52:50|387.1|381.7|387.1|381.7|387.1|381.7|387.07|381.67|8
1642481580000|2022-01-18 04:53:00|387.13|381.73|387.37|381.97|387.37|381.97|387.13|381.73|20
1642481590000|2022-01-18 04:53:10|387.38|381.98|387.37|381.97|387.38|381.98|387.37|381.97|4
1642481600000|2022-01-18 04:53:20|387.36|381.96|387.37|381.97|387.37|381.97|387.36|381.96|4
1642481610000|2022-01-18 04:53:30|387.38|381.98|387.44|382.04|387.49|382.09|387.38|381.98|16
1642481620000|2022-01-18 04:53:40|387.46|382.06|387.47|382.07|387.48|382.08|387.46|382.06|3
1642481630000|2022-01-18 04:53:50|387.55|382.15|387.53|382.13|387.56|382.16|387.53|382.13|7
1642481640000|2022-01-18 04:54:00|387.54|382.14|387.56|382.16|387.58|382.18|387.48|382.08|13
1642481650000|2022-01-18 04:54:10|387.53|382.13|387.55|382.15|387.58|382.18|387.52|382.12|7
1642481660000|2022-01-18 04:54:20|387.51|382.11|387.6|382.2|387.6|382.2|387.49|382.09|13
1642481680000|2022-01-18 04:54:40|387.61|382.21|387.6|382.2|387.61|382.21|387.6|382.2|2
1642481690000|2022-01-18 04:54:50|387.61|382.21|387.77|382.37|387.77|382.37|387.6|382.2|9
1642481700000|2022-01-18 04:55:00|387.78|382.38|387.67|382.27|387.78|382.38|387.61|382.21|14
1642481710000|2022-01-18 04:55:10|387.65|382.25|387.69|382.29|387.7|382.3|387.63|382.23|13
1642481720000|2022-01-18 04:55:20|387.68|382.28|387.67|382.27|387.75|382.35|387.64|382.24|20
1642481730000|2022-01-18 04:55:30|387.65|382.25|387.67|382.27|387.69|382.29|387.62|382.22|10
1642481740000|2022-01-18 04:55:40|387.69|382.29|387.59|382.19|387.69|382.29|387.56|382.16|17
1642481750000|2022-01-18 04:55:50|387.58|382.18|387.59|382.19|387.61|382.21|387.56|382.16|16
1642481760000|2022-01-18 04:56:00|387.58|382.18|387.52|382.12|387.59|382.19|387.46|382.06|17
1642481770000|2022-01-18 04:56:10|387.53|382.13|387.54|382.14|387.6|382.2|387.53|382.13|17
1642481780000|2022-01-18 04:56:20|387.59|382.19|387.6|382.2|387.6|382.2|387.55|382.15|8
1642481790000|2022-01-18 04:56:30|387.59|382.19|387.47|382.07|387.6|382.2|387.47|382.07|17
1642481800000|2022-01-18 04:56:40|387.46|382.06|387.47|382.07|387.49|382.09|387.45|382.05|17
1642481810000|2022-01-18 04:56:50|387.48|382.08|387.48|382.08|387.48|382.08|387.48|382.08|1
1642481820000|2022-01-18 04:57:00|387.49|382.09|387.49|382.09|387.52|382.12|387.48|382.08|7
1642481830000|2022-01-18 04:57:10|387.5|382.1|387.41|382.01|387.53|382.13|387.36|381.96|21
1642481840000|2022-01-18 04:57:20|387.42|382.02|387.41|382.01|387.42|382.02|387.4|382|12
1642481850000|2022-01-18 04:57:30|387.4|382|387.45|382.05|387.46|382.06|387.4|382|5
1642481860000|2022-01-18 04:57:40|387.48|382.08|387.27|381.87|387.48|382.08|387.27|381.87|17
1642481870000|2022-01-18 04:57:50|387.25|381.85|387.15|381.75|387.25|381.85|387.13|381.73|16
1642481880000|2022-01-18 04:58:00|387.2|381.8|387.14|381.74|387.2|381.8|387.07|381.67|20
1642481890000|2022-01-18 04:58:10|387.12|381.72|386.98|381.58|387.17|381.77|386.96|381.56|20
1642481900000|2022-01-18 04:58:20|386.97|381.57|387.03|381.63|387.05|381.65|386.97|381.57|21
1642481910000|2022-01-18 04:58:30|387.04|381.64|387|381.6|387.06|381.66|386.99|381.59|8
1642481920000|2022-01-18 04:58:40|387.03|381.63|387.06|381.66|387.06|381.66|387.01|381.61|7
1642481930000|2022-01-18 04:58:50|387.09|381.69|387.17|381.77|387.2|381.8|387.09|381.69|20
1642481940000|2022-01-18 04:59:00|387.14|381.74|387.25|381.85|387.27|381.87|387.13|381.73|6
1642481950000|2022-01-18 04:59:10|387.31|381.91|387.14|381.74|387.31|381.91|387.14|381.74|13
1642481960000|2022-01-18 04:59:20|387.11|381.71|387.12|381.72|387.13|381.73|387.1|381.7|14
1642481970000|2022-01-18 04:59:30|387.11|381.71|387.09|381.69|387.14|381.74|387.07|381.67|14
1642481980000|2022-01-18 04:59:40|387.08|381.68|387|381.6|387.12|381.72|386.97|381.57|19
1642481990000|2022-01-18 04:59:50|387.03|381.63|386.94|381.54|387.03|381.63|386.93|381.53|7
1642482000000|2022-01-18 05:00:00|386.93|381.53|386.78|381.38|386.93|381.53|386.77|381.37|21
1642482010000|2022-01-18 05:00:10|386.77|381.37|386.53|381.13|386.77|381.37|386.53|381.13|16
1642482020000|2022-01-18 05:00:20|386.4|381|386.48|381.08|386.5|381.1|386.35|380.95|31
1642482030000|2022-01-18 05:00:30|386.46|381.06|386.44|381.04|386.46|381.06|386.43|381.03|6
1642482040000|2022-01-18 05:00:40|386.45|381.05|386.37|380.97|386.47|381.07|386.36|380.96|13
1642482050000|2022-01-18 05:00:50|386.36|380.96|386.66|381.26|386.67|381.27|386.36|380.96|17
1642482060000|2022-01-18 05:01:00|386.68|381.28|386.98|381.58|386.98|381.58|386.61|381.21|26
1642482070000|2022-01-18 05:01:10|387|381.6|387.09|381.69|387.11|381.71|386.99|381.59|17
1642482080000|2022-01-18 05:01:20|387.1|381.7|387.08|381.68|387.1|381.7|387.08|381.68|7
1642482090000|2022-01-18 05:01:30|387.06|381.66|387.01|381.61|387.06|381.66|386.93|381.53|21
1642482100000|2022-01-18 05:01:40|386.98|381.58|386.84|381.44|387.01|381.61|386.75|381.35|14
1642482110000|2022-01-18 05:01:50|386.83|381.43|386.73|381.33|386.85|381.45|386.73|381.33|13
1642482120000|2022-01-18 05:02:00|386.75|381.35|386.55|381.15|386.78|381.38|386.53|381.13|22
1642482130000|2022-01-18 05:02:10|386.54|381.14|386.46|381.06|386.54|381.14|386.46|381.06|9
1642482140000|2022-01-18 05:02:20|386.47|381.07|386.46|381.06|386.5|381.1|386.42|381.02|16
1642482150000|2022-01-18 05:02:30|386.44|381.04|386.45|381.05|386.47|381.07|386.41|381.01|11
1642482160000|2022-01-18 05:02:40|386.34|380.94|386.37|380.97|386.37|380.97|386.33|380.93|11
1642482170000|2022-01-18 05:02:50|386.38|380.98|386.37|380.97|386.39|380.99|386.34|380.94|10
1642482180000|2022-01-18 05:03:00|386.35|380.95|386.42|381.02|386.42|381.02|386.31|380.91|12
1642482190000|2022-01-18 05:03:10|386.43|381.03|386.51|381.11|386.53|381.13|386.43|381.03|11
1642482200000|2022-01-18 05:03:20|386.53|381.13|386.41|381.01|386.53|381.13|386.41|381.01|16
1642482210000|2022-01-18 05:03:30|386.42|381.02|386.33|380.93|386.43|381.03|386.33|380.93|12
1642482220000|2022-01-18 05:03:40|386.34|380.94|386.22|380.82|386.34|380.94|386.22|380.82|11
1642482230000|2022-01-18 05:03:50|386.2|380.8|386.23|380.83|386.31|380.91|386.2|380.8|13
1642482240000|2022-01-18 05:04:00|386.24|380.84|386.15|380.75|386.31|380.91|386.13|380.73|21
1642482250000|2022-01-18 05:04:10|386.14|380.74|386.01|380.61|386.17|380.77|386.01|380.61|23
1642482260000|2022-01-18 05:04:20|386.02|380.62|385.95|380.55|386.06|380.66|385.91|380.51|24
1642482270000|2022-01-18 05:04:30|385.98|380.58|385.81|380.41|386|380.6|385.74|380.34|25
1642482280000|2022-01-18 05:04:40|385.85|380.45|385.76|380.36|385.87|380.47|385.74|380.34|13
1642482290000|2022-01-18 05:04:50|385.75|380.35|385.6|380.2|385.75|380.35|385.5|380.1|31
1642482300000|2022-01-18 05:05:00|385.59|380.19|385.82|380.42|385.83|380.43|385.59|380.19|18
1642482310000|2022-01-18 05:05:10|385.81|380.41|385.57|380.17|385.81|380.41|385.53|380.13|18
1642482320000|2022-01-18 05:05:20|385.6|380.2|385.6|380.2|385.65|380.25|385.58|380.18|20
1642482330000|2022-01-18 05:05:30|385.58|380.18|385.53|380.13|385.6|380.2|385.46|380.06|26
1642482340000|2022-01-18 05:05:40|385.52|380.12|385.39|379.99|385.53|380.13|385.39|379.99|14
1642482350000|2022-01-18 05:05:50|385.35|379.95|385.42|380.02|385.48|380.08|385.34|379.94|26
1642482360000|2022-01-18 05:06:00|385.44|380.04|385.48|380.08|385.5|380.1|385.44|380.04|19
1642482370000|2022-01-18 05:06:10|385.52|380.12|385.79|380.39|385.83|380.43|385.47|380.07|22
1642482380000|2022-01-18 05:06:20|385.78|380.38|385.65|380.25|385.79|380.39|385.63|380.23|8
1642482390000|2022-01-18 05:06:30|385.66|380.26|385.66|380.26|385.66|380.26|385.65|380.25|3
1642482400000|2022-01-18 05:06:40|385.69|380.29|385.65|380.25|385.79|380.39|385.65|380.25|14
1642482410000|2022-01-18 05:06:50|385.64|380.24|385.65|380.25|385.67|380.27|385.64|380.24|18
1642482420000|2022-01-18 05:07:00|385.64|380.24|385.66|380.26|385.66|380.26|385.64|380.24|11
1642482430000|2022-01-18 05:07:10|385.67|380.27|385.86|380.46|385.87|380.47|385.67|380.27|17
1642482440000|2022-01-18 05:07:20|385.85|380.45|385.87|380.47|385.87|380.47|385.85|380.45|9
1642482450000|2022-01-18 05:07:30|385.86|380.46|385.91|380.51|385.91|380.51|385.86|380.46|13
1642482460000|2022-01-18 05:07:40|385.88|380.48|385.98|380.58|385.99|380.59|385.88|380.48|11
1642482470000|2022-01-18 05:07:50|385.97|380.57|386.12|380.72|386.18|380.78|385.97|380.57|17
1642482480000|2022-01-18 05:08:00|386.13|380.73|386.13|380.73|386.13|380.73|386.12|380.72|3
1642482490000|2022-01-18 05:08:10|386.17|380.77|386.51|381.11|386.51|381.11|386.15|380.75|15
1642482500000|2022-01-18 05:08:20|386.54|381.14|386.56|381.16|386.56|381.16|386.52|381.12|14
1642482510000|2022-01-18 05:08:30|386.55|381.15|386.54|381.14|386.55|381.15|386.52|381.12|13
1642482520000|2022-01-18 05:08:40|386.55|381.15|386.74|381.34|386.77|381.37|386.55|381.15|10
1642482530000|2022-01-18 05:08:50|386.78|381.38|387.15|381.75|387.28|381.88|386.71|381.31|27
1642482540000|2022-01-18 05:09:00|387.18|381.78|387.13|381.73|387.18|381.78|387.07|381.67|11
1642482560000|2022-01-18 05:09:20|387.14|381.74|387.29|381.89|387.29|381.89|387.14|381.74|20
1642482570000|2022-01-18 05:09:30|387.27|381.87|387.29|381.89|387.29|381.89|387.27|381.87|2
1642482580000|2022-01-18 05:09:40|387.3|381.9|387.32|381.92|387.36|381.96|387.3|381.9|6
1642482590000|2022-01-18 05:09:50|387.31|381.91|387.29|381.89|387.33|381.93|387.29|381.89|8
1642482600000|2022-01-18 05:10:00|387.3|381.9|387.2|381.8|387.3|381.9|387.2|381.8|17
1642482610000|2022-01-18 05:10:10|387.21|381.81|387.29|381.89|387.29|381.89|387.21|381.81|7
1642482620000|2022-01-18 05:10:20|387.3|381.9|387.3|381.9|387.38|381.98|387.29|381.89|14
1642482630000|2022-01-18 05:10:30|387.31|381.91|387.38|381.98|387.42|382.02|387.31|381.91|17
1642482640000|2022-01-18 05:10:40|387.37|381.97|387.53|382.13|387.53|382.13|387.35|381.95|18
1642482650000|2022-01-18 05:10:50|387.52|382.12|387.39|381.99|387.52|382.12|387.39|381.99|21
1642482660000|2022-01-18 05:11:00|387.38|381.98|387.29|381.89|387.38|381.98|387.29|381.89|16
1642482670000|2022-01-18 05:11:10|387.3|381.9|387.16|381.76|387.3|381.9|387.16|381.76|19
1642482680000|2022-01-18 05:11:20|387.15|381.75|387.09|381.69|387.15|381.75|387.09|381.69|13
1642482690000|2022-01-18 05:11:30|387.08|381.68|386.82|381.42|387.14|381.74|386.82|381.42|14
1642482700000|2022-01-18 05:11:40|386.81|381.41|386.73|381.33|386.82|381.42|386.73|381.33|7
1642482710000|2022-01-18 05:11:50|386.71|381.31|386.77|381.37|386.78|381.38|386.67|381.27|19
1642482720000|2022-01-18 05:12:00|386.79|381.39|386.77|381.37|386.79|381.39|386.76|381.36|7
1642482730000|2022-01-18 05:12:10|386.76|381.36|386.74|381.34|386.78|381.38|386.73|381.33|8
1642482740000|2022-01-18 05:12:20|386.75|381.35|386.78|381.38|386.79|381.39|386.74|381.34|9
1642482750000|2022-01-18 05:12:30|386.79|381.39|386.75|381.35|386.79|381.39|386.72|381.32|9
1642482760000|2022-01-18 05:12:40|386.74|381.34|386.95|381.55|386.99|381.59|386.74|381.34|28
1642482770000|2022-01-18 05:12:50|386.93|381.53|386.96|381.56|386.96|381.56|386.93|381.53|8
1642482780000|2022-01-18 05:13:00|386.95|381.55|387|381.6|387.07|381.67|386.95|381.55|21
1642482790000|2022-01-18 05:13:10|386.98|381.58|387.13|381.73|387.13|381.73|386.98|381.58|17
1642482800000|2022-01-18 05:13:20|387.12|381.72|387.1|381.7|387.14|381.74|387.09|381.69|11
1642482810000|2022-01-18 05:13:30|387.2|381.8|387.34|381.94|387.34|381.94|387.17|381.77|19
1642482820000|2022-01-18 05:13:40|387.33|381.93|387.52|382.12|387.53|382.13|387.33|381.93|11
1642482830000|2022-01-18 05:13:50|387.55|382.15|387.53|382.13|387.61|382.21|387.51|382.11|13
1642482840000|2022-01-18 05:14:00|387.51|382.11|387.71|382.31|387.74|382.34|387.51|382.11|19
1642482850000|2022-01-18 05:14:10|387.72|382.32|387.75|382.35|387.78|382.38|387.72|382.32|19
1642482860000|2022-01-18 05:14:20|387.77|382.37|387.68|382.28|387.77|382.37|387.63|382.23|21
1642482870000|2022-01-18 05:14:30|387.69|382.29|387.78|382.38|387.82|382.42|387.68|382.28|15
1642482880000|2022-01-18 05:14:40|387.77|382.37|387.76|382.36|387.83|382.43|387.74|382.34|17
1642482890000|2022-01-18 05:14:50|387.77|382.37|387.77|382.37|387.85|382.45|387.76|382.36|22
1642482900000|2022-01-18 05:15:00|387.72|382.32|387.75|382.35|387.84|382.44|387.72|382.32|19
1642482910000|2022-01-18 05:15:10|387.74|382.34|387.73|382.33|387.78|382.38|387.72|382.32|13
1642482920000|2022-01-18 05:15:20|387.75|382.35|387.75|382.35|387.77|382.37|387.74|382.34|10
1642482930000|2022-01-18 05:15:30|387.74|382.34|387.77|382.37|387.78|382.38|387.74|382.34|8
1642482940000|2022-01-18 05:15:40|387.76|382.36|387.72|382.32|387.77|382.37|387.72|382.32|14
1642482950000|2022-01-18 05:15:50|387.74|382.34|387.78|382.38|387.78|382.38|387.72|382.32|8
1642482960000|2022-01-18 05:16:00|387.8|382.4|387.72|382.32|387.8|382.4|387.72|382.32|8
1642482970000|2022-01-18 05:16:10|387.71|382.31|387.64|382.24|387.71|382.31|387.64|382.24|11
1642482980000|2022-01-18 05:16:20|387.6|382.2|387.54|382.14|387.67|382.27|387.52|382.12|19
1642482990000|2022-01-18 05:16:30|387.53|382.13|387.7|382.3|387.7|382.3|387.53|382.13|21
1642483000000|2022-01-18 05:16:40|387.73|382.33|387.69|382.29|387.73|382.33|387.67|382.27|24
1642483010000|2022-01-18 05:16:50|387.68|382.28|387.67|382.27|387.68|382.28|387.66|382.26|4
1642483020000|2022-01-18 05:17:00|387.66|382.26|387.65|382.25|387.66|382.26|387.65|382.25|4
1642483030000|2022-01-18 05:17:10|387.66|382.26|387.65|382.25|387.67|382.27|387.64|382.24|9
1642483040000|2022-01-18 05:17:20|387.6|382.2|387.61|382.21|387.67|382.27|387.59|382.19|19
1642483050000|2022-01-18 05:17:30|387.6|382.2|387.3|381.9|387.6|382.2|387.22|381.82|23
1642483060000|2022-01-18 05:17:40|387.31|381.91|387.28|381.88|387.33|381.93|387.27|381.87|16
1642483070000|2022-01-18 05:17:50|387.34|381.94|387.36|381.96|387.41|382.01|387.29|381.89|23
1642483080000|2022-01-18 05:18:00|387.35|381.95|387.26|381.86|387.38|381.98|387.26|381.86|28
1642483090000|2022-01-18 05:18:10|387.34|381.94|387.3|381.9|387.34|381.94|387.3|381.9|5
1642483100000|2022-01-18 05:18:20|387.29|381.89|387.39|381.99|387.39|381.99|387.27|381.87|12
1642483110000|2022-01-18 05:18:30|387.38|381.98|387.29|381.89|387.41|382.01|387.28|381.88|12
1642483120000|2022-01-18 05:18:40|387.31|381.91|387.31|381.91|387.33|381.93|387.27|381.87|16
1642483130000|2022-01-18 05:18:50|387.3|381.9|387.28|381.88|387.3|381.9|387.28|381.88|7
1642483140000|2022-01-18 05:19:00|387.29|381.89|387.29|381.89|387.32|381.92|387.27|381.87|9
1642483150000|2022-01-18 05:19:10|387.3|381.9|387.27|381.87|387.3|381.9|387.26|381.86|5
1642483170000|2022-01-18 05:19:30|387.26|381.86|387.31|381.91|387.31|381.91|387.25|381.85|6
1642483180000|2022-01-18 05:19:40|387.27|381.87|387.2|381.8|387.31|381.91|387.18|381.78|14
1642483190000|2022-01-18 05:19:50|387.22|381.82|387.21|381.81|387.22|381.82|387.19|381.79|6
1642483200000|2022-01-18 05:20:00|387.28|381.88|387.21|381.81|387.28|381.88|387.21|381.81|2
1642483210000|2022-01-18 05:20:10|387.19|381.79|387.2|381.8|387.2|381.8|387.18|381.78|3
1642483220000|2022-01-18 05:20:20|387.21|381.81|387.26|381.86|387.26|381.86|387.2|381.8|8
1642483230000|2022-01-18 05:20:30|387.35|381.95|387.19|381.79|387.36|381.96|387.18|381.78|22
1642483240000|2022-01-18 05:20:40|387.18|381.78|387.17|381.77|387.22|381.82|387.17|381.77|8
1642483250000|2022-01-18 05:20:50|387.18|381.78|387.18|381.78|387.19|381.79|387.17|381.77|9
1642483260000|2022-01-18 05:21:00|387.19|381.79|387.15|381.75|387.19|381.79|387.15|381.75|7
1642483270000|2022-01-18 05:21:10|387.14|381.74|387.17|381.77|387.22|381.82|387.14|381.74|9
1642483280000|2022-01-18 05:21:20|387.16|381.76|387.09|381.69|387.16|381.76|387.03|381.63|19
1642483290000|2022-01-18 05:21:30|387.07|381.67|387.03|381.63|387.08|381.68|386.99|381.59|14
1642483300000|2022-01-18 05:21:40|387.04|381.64|387.16|381.76|387.16|381.76|386.98|381.58|14
1642483310000|2022-01-18 05:21:50|387.15|381.75|387.13|381.73|387.21|381.81|387.11|381.71|21
1642483320000|2022-01-18 05:22:00|387.15|381.75|387.15|381.75|387.17|381.77|387.12|381.72|16
1642483330000|2022-01-18 05:22:10|387.12|381.72|387.12|381.72|387.12|381.72|387.11|381.71|3
1642483340000|2022-01-18 05:22:20|387.11|381.71|387.08|381.68|387.13|381.73|387.06|381.66|16
1642483350000|2022-01-18 05:22:30|387.07|381.67|387.1|381.7|387.12|381.72|387.07|381.67|7
1642483360000|2022-01-18 05:22:40|387.12|381.72|387.15|381.75|387.15|381.75|387.12|381.72|13
1642483370000|2022-01-18 05:22:50|387.14|381.74|387.13|381.73|387.14|381.74|387.12|381.72|5
1642483380000|2022-01-18 05:23:00|387.14|381.74|387.12|381.72|387.14|381.74|387.12|381.72|11
1642483390000|2022-01-18 05:23:10|387.14|381.74|387.1|381.7|387.14|381.74|387.07|381.67|15
1642483400000|2022-01-18 05:23:20|387.14|381.74|387.16|381.76|387.17|381.77|387.1|381.7|10
1642483410000|2022-01-18 05:23:30|387.15|381.75|387.04|381.64|387.16|381.76|387.04|381.64|15
1642483420000|2022-01-18 05:23:40|387.03|381.63|387|381.6|387.04|381.64|387|381.6|11
1642483430000|2022-01-18 05:23:50|386.98|381.58|386.98|381.58|386.98|381.58|386.95|381.55|5
1642483440000|2022-01-18 05:24:00|386.95|381.55|386.96|381.56|386.96|381.56|386.9|381.5|8
1642483450000|2022-01-18 05:24:10|386.95|381.55|386.94|381.54|386.95|381.55|386.9|381.5|12
1642483460000|2022-01-18 05:24:20|386.91|381.51|386.92|381.52|386.93|381.53|386.91|381.51|6
1642483470000|2022-01-18 05:24:30|386.93|381.53|387.05|381.65|387.05|381.65|386.92|381.52|13
1642483480000|2022-01-18 05:24:40|387.04|381.64|386.98|381.58|387.07|381.67|386.93|381.53|24
1642483490000|2022-01-18 05:24:50|387.01|381.61|386.99|381.59|387.02|381.62|386.98|381.58|11
1642483500000|2022-01-18 05:25:00|386.98|381.58|386.95|381.55|387.04|381.64|386.95|381.55|14
1642483510000|2022-01-18 05:25:10|386.97|381.57|386.98|381.58|386.98|381.58|386.94|381.54|7
1642483520000|2022-01-18 05:25:20|386.99|381.59|386.98|381.58|387|381.6|386.98|381.58|4
1642483530000|2022-01-18 05:25:30|386.97|381.57|386.97|381.57|386.97|381.57|386.95|381.55|11
1642483540000|2022-01-18 05:25:40|386.98|381.58|386.98|381.58|386.98|381.58|386.98|381.58|1
1642483550000|2022-01-18 05:25:50|386.99|381.59|386.98|381.58|386.99|381.59|386.98|381.58|2
1642483560000|2022-01-18 05:26:00|386.99|381.59|387.1|381.7|387.14|381.74|386.99|381.59|13
1642483570000|2022-01-18 05:26:10|387.11|381.71|387.1|381.7|387.11|381.71|387.09|381.69|4
1642483580000|2022-01-18 05:26:20|387.11|381.71|387.11|381.71|387.11|381.71|387.1|381.7|7
1642483590000|2022-01-18 05:26:30|387.1|381.7|387.06|381.66|387.1|381.7|387.03|381.63|10
1642483600000|2022-01-18 05:26:40|387.04|381.64|387.12|381.72|387.12|381.72|387.03|381.63|10
1642483610000|2022-01-18 05:26:50|387.08|381.68|387.07|381.67|387.09|381.69|387.07|381.67|6
1642483620000|2022-01-18 05:27:00|387.08|381.68|387.08|381.68|387.09|381.69|387.07|381.67|11
1642483630000|2022-01-18 05:27:10|387.09|381.69|387.08|381.68|387.09|381.69|387.08|381.68|2
1642483640000|2022-01-18 05:27:20|387.09|381.69|387.1|381.7|387.22|381.82|387.08|381.68|16
1642483650000|2022-01-18 05:27:30|387.09|381.69|387.62|382.22|387.62|382.22|387.09|381.69|18
1642483660000|2022-01-18 05:27:40|387.64|382.24|387.64|382.24|387.65|382.25|387.6|382.2|12
1642483670000|2022-01-18 05:27:50|387.63|382.23|387.59|382.19|387.67|382.27|387.58|382.18|18
1642483680000|2022-01-18 05:28:00|387.6|382.2|387.59|382.19|387.61|382.21|387.56|382.16|16
1642483690000|2022-01-18 05:28:10|387.58|382.18|387.59|382.19|387.6|382.2|387.56|382.16|9
1642483700000|2022-01-18 05:28:20|387.58|382.18|387.61|382.21|387.61|382.21|387.58|382.18|6
1642483710000|2022-01-18 05:28:30|387.6|382.2|387.6|382.2|387.61|382.21|387.59|382.19|5
1642483720000|2022-01-18 05:28:40|387.61|382.21|387.64|382.24|387.64|382.24|387.61|382.21|6
1642483730000|2022-01-18 05:28:50|387.63|382.23|387.64|382.24|387.64|382.24|387.63|382.23|4
1642483740000|2022-01-18 05:29:00|387.65|382.25|387.64|382.24|387.65|382.25|387.64|382.24|4
1642483750000|2022-01-18 05:29:10|387.65|382.25|387.65|382.25|387.65|382.25|387.65|382.25|1
1642483760000|2022-01-18 05:29:20|387.64|382.24|387.74|382.34|387.79|382.39|387.64|382.24|19
1642483770000|2022-01-18 05:29:30|387.72|382.32|387.87|382.47|387.87|382.47|387.72|382.32|5
1642483780000|2022-01-18 05:29:40|387.86|382.46|387.87|382.47|387.87|382.47|387.86|382.46|2
1642483790000|2022-01-18 05:29:50|387.9|382.5|387.91|382.51|387.91|382.51|387.9|382.5|2
1642483800000|2022-01-18 05:30:00|387.95|382.55|387.95|382.55|387.96|382.56|387.89|382.49|13
1642483810000|2022-01-18 05:30:10|387.94|382.54|387.89|382.49|387.94|382.54|387.89|382.49|5
1642483820000|2022-01-18 05:30:20|387.88|382.48|387.87|382.47|387.9|382.5|387.87|382.47|12
1642483830000|2022-01-18 05:30:30|387.86|382.46|387.84|382.44|387.89|382.49|387.81|382.41|19
1642483840000|2022-01-18 05:30:40|387.83|382.43|387.83|382.43|387.85|382.45|387.8|382.4|13
1642483850000|2022-01-18 05:30:50|387.84|382.44|387.83|382.43|387.85|382.45|387.83|382.43|16
1642483860000|2022-01-18 05:31:00|387.84|382.44|387.88|382.48|387.88|382.48|387.81|382.41|12
1642483870000|2022-01-18 05:31:10|387.87|382.47|387.84|382.44|387.87|382.47|387.84|382.44|18
1642483880000|2022-01-18 05:31:20|387.83|382.43|387.83|382.43|387.84|382.44|387.81|382.41|14
1642483890000|2022-01-18 05:31:30|387.82|382.42|387.44|382.04|387.82|382.42|387.44|382.04|23
1642483900000|2022-01-18 05:31:40|387.43|382.03|387.43|382.03|387.44|382.04|387.41|382.01|12
1642483910000|2022-01-18 05:31:50|387.39|381.99|387.36|381.96|387.47|382.07|387.36|381.96|22
1642483920000|2022-01-18 05:32:00|387.35|381.95|387.14|381.74|387.35|381.95|387.14|381.74|19
1642483930000|2022-01-18 05:32:10|387.1|381.7|387.12|381.72|387.2|381.8|387.1|381.7|17
1642483940000|2022-01-18 05:32:20|387.14|381.74|387.12|381.72|387.14|381.74|387.12|381.72|2
1642483950000|2022-01-18 05:32:30|387.13|381.73|387.19|381.79|387.2|381.8|387.13|381.73|17
1642483960000|2022-01-18 05:32:40|387.2|381.8|387.17|381.77|387.2|381.8|387.16|381.76|8
1642483970000|2022-01-18 05:32:50|387.18|381.78|387.18|381.78|387.18|381.78|387.17|381.77|9
1642483980000|2022-01-18 05:33:00|387.17|381.77|387.26|381.86|387.26|381.86|387.17|381.77|6
1642483990000|2022-01-18 05:33:10|387.25|381.85|387.15|381.75|387.25|381.85|387.14|381.74|13
1642484000000|2022-01-18 05:33:20|387.14|381.74|387.14|381.74|387.16|381.76|387.14|381.74|3
1642484010000|2022-01-18 05:33:30|387.15|381.75|387.17|381.77|387.17|381.77|387.15|381.75|5
1642484020000|2022-01-18 05:33:40|387.16|381.76|387.2|381.8|387.2|381.8|387.16|381.76|3
1642484030000|2022-01-18 05:33:50|387.19|381.79|387.22|381.82|387.22|381.82|387.19|381.79|4
1642484040000|2022-01-18 05:34:00|387.21|381.81|387.15|381.75|387.22|381.82|387.15|381.75|11
1642484050000|2022-01-18 05:34:10|387.14|381.74|387.16|381.76|387.17|381.77|387.13|381.73|6
1642484060000|2022-01-18 05:34:20|387.17|381.77|387.18|381.78|387.2|381.8|387.16|381.76|5
1642484070000|2022-01-18 05:34:30|387.16|381.76|387.2|381.8|387.2|381.8|387.16|381.76|10
1642484080000|2022-01-18 05:34:40|387.19|381.79|387.2|381.8|387.2|381.8|387.18|381.78|7
1642484090000|2022-01-18 05:34:50|387.19|381.79|387.25|381.85|387.28|381.88|387.19|381.79|12
1642484100000|2022-01-18 05:35:00|387.28|381.88|387.21|381.81|387.28|381.88|387.21|381.81|12
1642484110000|2022-01-18 05:35:10|387.22|381.82|387.23|381.83|387.23|381.83|387.21|381.81|4
1642484120000|2022-01-18 05:35:20|387.24|381.84|387.24|381.84|387.24|381.84|387.24|381.84|1
1642484140000|2022-01-18 05:35:40|387.29|381.89|387.27|381.87|387.29|381.89|387.24|381.84|15
1642484150000|2022-01-18 05:35:50|387.28|381.88|387.25|381.85|387.28|381.88|387.25|381.85|2
1642484160000|2022-01-18 05:36:00|387.28|381.88|387.25|381.85|387.28|381.88|387.25|381.85|5
1642484170000|2022-01-18 05:36:10|387.23|381.83|387.24|381.84|387.25|381.85|387.23|381.83|4
1642484180000|2022-01-18 05:36:20|387.23|381.83|387.24|381.84|387.24|381.84|387.23|381.83|2
1642484190000|2022-01-18 05:36:30|387.23|381.83|387.23|381.83|387.23|381.83|387.23|381.83|1
1642484200000|2022-01-18 05:36:40|387.24|381.84|387.29|381.89|387.29|381.89|387.24|381.84|6
1642484210000|2022-01-18 05:36:50|387.25|381.85|387.26|381.86|387.29|381.89|387.25|381.85|6
1642484220000|2022-01-18 05:37:00|387.25|381.85|387.22|381.82|387.26|381.86|387.22|381.82|12
1642484230000|2022-01-18 05:37:10|387.21|381.81|387.22|381.82|387.22|381.82|387.21|381.81|2
1642484240000|2022-01-18 05:37:20|387.23|381.83|387.24|381.84|387.24|381.84|387.23|381.83|2
1642484260000|2022-01-18 05:37:40|387.23|381.83|387.18|381.78|387.24|381.84|387.17|381.77|14
1642484270000|2022-01-18 05:37:50|387.19|381.79|387.21|381.81|387.23|381.83|387.16|381.76|14
1642484280000|2022-01-18 05:38:00|387.18|381.78|387.12|381.72|387.19|381.79|387.09|381.69|15
1642484290000|2022-01-18 05:38:10|387.11|381.71|387.14|381.74|387.16|381.76|387.11|381.71|10
1642484300000|2022-01-18 05:38:20|387.13|381.73|387.12|381.72|387.18|381.78|387.11|381.71|15
1642484310000|2022-01-18 05:38:30|387.11|381.71|387.06|381.66|387.11|381.71|387.02|381.62|11
1642484320000|2022-01-18 05:38:40|387.05|381.65|387.06|381.66|387.06|381.66|387.03|381.63|9
1642484330000|2022-01-18 05:38:50|387.05|381.65|387.05|381.65|387.06|381.66|387|381.6|5
1642484340000|2022-01-18 05:39:00|387.04|381.64|386.71|381.31|387.04|381.64|386.66|381.26|30
1642484350000|2022-01-18 05:39:10|386.72|381.32|386.48|381.08|386.72|381.32|386.41|381.01|27
1642484360000|2022-01-18 05:39:20|386.5|381.1|386.49|381.09|386.5|381.1|386.43|381.03|13
1642484370000|2022-01-18 05:39:30|386.48|381.08|386.48|381.08|386.52|381.12|386.46|381.06|18
1642484380000|2022-01-18 05:39:40|386.46|381.06|386.38|380.98|386.48|381.08|386.3|380.9|9
1642484390000|2022-01-18 05:39:50|386.37|380.97|386.38|380.98|386.38|380.98|386.37|380.97|4
1642484410000|2022-01-18 05:40:10|386.4|381|386.34|380.94|386.4|381|386.34|380.94|3
1642484420000|2022-01-18 05:40:20|386.35|380.95|386.35|380.95|386.41|381.01|386.35|380.95|9
1642484430000|2022-01-18 05:40:30|386.34|380.94|386.34|380.94|386.39|380.99|386.34|380.94|4
1642484440000|2022-01-18 05:40:40|386.33|380.93|386.34|380.94|386.34|380.94|386.33|380.93|2
1642484450000|2022-01-18 05:40:50|386.38|380.98|386.37|380.97|386.38|380.98|386.37|380.97|4
1642484460000|2022-01-18 05:41:00|386.38|380.98|386.31|380.91|386.38|380.98|386.31|380.91|6
1642484470000|2022-01-18 05:41:10|386.32|380.92|386.32|380.92|386.37|380.97|386.29|380.89|7
1642484480000|2022-01-18 05:41:20|386.34|380.94|386.39|380.99|386.39|380.99|386.31|380.91|9
1642484490000|2022-01-18 05:41:30|386.38|380.98|386.17|380.77|386.42|381.02|386.17|380.77|17
1642484500000|2022-01-18 05:41:40|386.26|380.86|386.24|380.84|386.29|380.89|386.24|380.84|11
1642484510000|2022-01-18 05:41:50|386.23|380.83|386.25|380.85|386.26|380.86|386.23|380.83|14
1642484520000|2022-01-18 05:42:00|386.24|380.84|386.25|380.85|386.27|380.87|386.24|380.84|10
1642484530000|2022-01-18 05:42:10|386.26|380.86|386.26|380.86|386.26|380.86|386.25|380.85|3
1642484540000|2022-01-18 05:42:20|386.25|380.85|386.3|380.9|386.3|380.9|386.25|380.85|10
1642484550000|2022-01-18 05:42:30|386.31|380.91|386.31|380.91|386.31|380.91|386.31|380.91|1
1642484560000|2022-01-18 05:42:40|386.3|380.9|386.32|380.92|386.32|380.92|386.29|380.89|6
1642484570000|2022-01-18 05:42:50|386.31|380.91|386.3|380.9|386.31|380.91|386.3|380.9|6
1642484590000|2022-01-18 05:43:10|386.31|380.91|386.32|380.92|386.33|380.93|386.3|380.9|15
1642484600000|2022-01-18 05:43:20|386.33|380.93|386.33|380.93|386.34|380.94|386.29|380.89|8
1642484610000|2022-01-18 05:43:30|386.34|380.94|386.29|380.89|386.34|380.94|386.29|380.89|4
1642484620000|2022-01-18 05:43:40|386.3|380.9|386.28|380.88|386.3|380.9|386.28|380.88|3
1642484630000|2022-01-18 05:43:50|386.29|380.89|386.28|380.88|386.29|380.89|386.28|380.88|2
1642484640000|2022-01-18 05:44:00|386.29|380.89|386.22|380.82|386.31|380.91|386.22|380.82|10
1642484650000|2022-01-18 05:44:10|386.17|380.77|386.11|380.71|386.17|380.77|386.1|380.7|24
1642484660000|2022-01-18 05:44:20|386.12|380.72|386.18|380.78|386.2|380.8|386.11|380.71|14
1642484670000|2022-01-18 05:44:30|386.17|380.77|386.2|380.8|386.2|380.8|386.17|380.77|8
1642484680000|2022-01-18 05:44:40|386.19|380.79|386.05|380.65|386.19|380.79|386.05|380.65|14
1642484690000|2022-01-18 05:44:50|386.09|380.69|386.12|380.72|386.16|380.76|386.09|380.69|20
1642484700000|2022-01-18 05:45:00|386.15|380.75|386.14|380.74|386.15|380.75|386.07|380.67|17
1642484710000|2022-01-18 05:45:10|386.13|380.73|386.43|381.03|386.43|381.03|386.13|380.73|19
1642484720000|2022-01-18 05:45:20|386.44|381.04|386.45|381.05|386.45|381.05|386.44|381.04|2
1642484730000|2022-01-18 05:45:30|386.46|381.06|386.46|381.06|386.46|381.06|386.39|380.99|5
1642484740000|2022-01-18 05:45:40|386.47|381.07|386.48|381.08|386.58|381.18|386.47|381.07|19
1642484750000|2022-01-18 05:45:50|386.47|381.07|386.46|381.06|386.5|381.1|386.38|380.98|18
1642484760000|2022-01-18 05:46:00|386.47|381.07|386.43|381.03|386.47|381.07|386.42|381.02|13
1642484770000|2022-01-18 05:46:10|386.42|381.02|386.44|381.04|386.44|381.04|386.42|381.02|9
1642484780000|2022-01-18 05:46:20|386.43|381.03|386.45|381.05|386.45|381.05|386.43|381.03|11
1642484790000|2022-01-18 05:46:30|386.44|381.04|386.47|381.07|386.48|381.08|386.44|381.04|7
1642484800000|2022-01-18 05:46:40|386.49|381.09|386.48|381.08|386.49|381.09|386.47|381.07|8
1642484810000|2022-01-18 05:46:50|386.5|381.1|386.49|381.09|386.5|381.1|386.48|381.08|3
1642484820000|2022-01-18 05:47:00|386.48|381.08|386.35|380.95|386.49|381.09|386.32|380.92|19
1642484830000|2022-01-18 05:47:10|386.34|380.94|386.05|380.65|386.38|380.98|386.03|380.63|19
1642484840000|2022-01-18 05:47:20|386.06|380.66|386.05|380.65|386.07|380.67|386|380.6|17
1642484850000|2022-01-18 05:47:30|386.06|380.66|386.08|380.68|386.08|380.68|386.04|380.64|5
1642484860000|2022-01-18 05:47:40|386.14|380.74|386.15|380.75|386.15|380.75|386.08|380.68|14
1642484870000|2022-01-18 05:47:50|386.17|380.77|386.29|380.89|386.34|380.94|386.17|380.77|20
1642484880000|2022-01-18 05:48:00|386.3|380.9|386.31|380.91|386.36|380.96|386.3|380.9|12
1642484890000|2022-01-18 05:48:10|386.32|380.92|386.53|381.13|386.58|381.18|386.32|380.92|23
1642484900000|2022-01-18 05:48:20|386.52|381.12|386.48|381.08|386.52|381.12|386.46|381.06|11
1642484910000|2022-01-18 05:48:30|386.47|381.07|386.57|381.17|386.57|381.17|386.47|381.07|12
1642484920000|2022-01-18 05:48:40|386.6|381.2|386.49|381.09|386.62|381.22|386.45|381.05|11
1642484930000|2022-01-18 05:48:50|386.5|381.1|386.44|381.04|386.5|381.1|386.43|381.03|15
1642484940000|2022-01-18 05:49:00|386.43|381.03|386.44|381.04|386.52|381.12|386.43|381.03|17
1642484950000|2022-01-18 05:49:10|386.43|381.03|386.45|381.05|386.51|381.11|386.43|381.03|20
1642484960000|2022-01-18 05:49:20|386.48|381.08|386.43|381.03|386.48|381.08|386.4|381|9
1642484970000|2022-01-18 05:49:30|386.44|381.04|386.4|381|386.44|381.04|386.4|381|8
1642484980000|2022-01-18 05:49:40|386.41|381.01|386.43|381.03|386.43|381.03|386.41|381.01|5
1642484990000|2022-01-18 05:49:50|386.42|381.02|386.42|381.02|386.46|381.06|386.41|381.01|11
1642485000000|2022-01-18 05:50:00|386.43|381.03|386.45|381.05|386.5|381.1|386.43|381.03|12
1642485010000|2022-01-18 05:50:10|386.49|381.09|386.41|381.01|386.49|381.09|386.4|381|17
1642485020000|2022-01-18 05:50:20|386.4|381|386.31|380.91|386.41|381.01|386.31|380.91|13
1642485030000|2022-01-18 05:50:30|386.3|380.9|386.25|380.85|386.32|380.92|386.24|380.84|10
1642485040000|2022-01-18 05:50:40|386.24|380.84|386.26|380.86|386.27|380.87|386.24|380.84|7
1642485050000|2022-01-18 05:50:50|386.25|380.85|386.26|380.86|386.27|380.87|386.25|380.85|3
1642485060000|2022-01-18 05:51:00|386.25|380.85|386.24|380.84|386.26|380.86|386.24|380.84|3
1642485070000|2022-01-18 05:51:10|386.25|380.85|386.27|380.87|386.28|380.88|386.25|380.85|7
1642485080000|2022-01-18 05:51:20|386.28|380.88|386.3|380.9|386.3|380.9|386.27|380.87|7
1642485090000|2022-01-18 05:51:30|386.33|380.93|386.41|381.01|386.42|381.02|386.33|380.93|13
1642485100000|2022-01-18 05:51:40|386.4|381|386.36|380.96|386.4|381|386.32|380.92|11
1642485110000|2022-01-18 05:51:50|386.37|380.97|386.38|380.98|386.38|380.98|386.36|380.96|4
1642485120000|2022-01-18 05:52:00|386.37|380.97|386.22|380.82|386.37|380.97|386.22|380.82|17
1642485130000|2022-01-18 05:52:10|386.25|380.85|386.27|380.87|386.27|380.87|386.24|380.84|8
1642485140000|2022-01-18 05:52:20|386.26|380.86|386.39|380.99|386.39|380.99|386.26|380.86|15
1642485150000|2022-01-18 05:52:30|386.36|380.96|386.35|380.95|386.36|380.96|386.35|380.95|4
1642485160000|2022-01-18 05:52:40|386.34|380.94|386.32|380.92|386.34|380.94|386.3|380.9|13
1642485170000|2022-01-18 05:52:50|386.3|380.9|386.33|380.93|386.33|380.93|386.29|380.89|7
1642485180000|2022-01-18 05:53:00|386.3|380.9|386.37|380.97|386.38|380.98|386.3|380.9|12
1642485190000|2022-01-18 05:53:10|386.36|380.96|386.37|380.97|386.37|380.97|386.36|380.96|12
1642485200000|2022-01-18 05:53:20|386.36|380.96|386.36|380.96|386.37|380.97|386.36|380.96|9
1642485210000|2022-01-18 05:53:30|386.4|381|386.43|381.03|386.43|381.03|386.39|380.99|11
1642485220000|2022-01-18 05:53:40|386.41|381.01|386.49|381.09|386.49|381.09|386.39|380.99|9
1642485230000|2022-01-18 05:53:50|386.48|381.08|386.43|381.03|386.48|381.08|386.39|380.99|12
1642485240000|2022-01-18 05:54:00|386.42|381.02|386.41|381.01|386.43|381.03|386.4|381|10
1642485250000|2022-01-18 05:54:10|386.42|381.02|386.39|380.99|386.42|381.02|386.39|380.99|4
1642485270000|2022-01-18 05:54:30|386.38|380.98|386.4|381|386.4|381|386.38|380.98|3
1642485280000|2022-01-18 05:54:40|386.39|380.99|386.48|381.08|386.5|381.1|386.39|380.99|15
1642485290000|2022-01-18 05:54:50|386.5|381.1|386.49|381.09|386.52|381.12|386.49|381.09|7
1642485300000|2022-01-18 05:55:00|386.5|381.1|386.51|381.11|386.53|381.13|386.5|381.1|5
1642485310000|2022-01-18 05:55:10|386.5|381.1|386.39|380.99|386.51|381.11|386.37|380.97|13
1642485320000|2022-01-18 05:55:20|386.4|381|386.39|380.99|386.4|381|386.39|380.99|2
1642485330000|2022-01-18 05:55:30|386.4|381|386.41|381.01|386.44|381.04|386.39|380.99|12
1642485340000|2022-01-18 05:55:40|386.42|381.02|386.43|381.03|386.47|381.07|386.4|381|8
1642485350000|2022-01-18 05:55:50|386.44|381.04|386.45|381.05|386.46|381.06|386.44|381.04|4
1642485360000|2022-01-18 05:56:00|386.46|381.06|386.45|381.05|386.46|381.06|386.45|381.05|4
1642485370000|2022-01-18 05:56:10|386.46|381.06|386.47|381.07|386.47|381.07|386.46|381.06|4
1642485390000|2022-01-18 05:56:30|386.46|381.06|386.46|381.06|386.54|381.14|386.43|381.03|10
1642485400000|2022-01-18 05:56:40|386.47|381.07|386.5|381.1|386.5|381.1|386.47|381.07|4
1642485410000|2022-01-18 05:56:50|386.51|381.11|386.49|381.09|386.52|381.12|386.48|381.08|9
1642485420000|2022-01-18 05:57:00|386.48|381.08|386.41|381.01|386.48|381.08|386.4|381|8
1642485430000|2022-01-18 05:57:10|386.42|381.02|386.41|381.01|386.42|381.02|386.41|381.01|2
1642485440000|2022-01-18 05:57:20|386.42|381.02|386.45|381.05|386.45|381.05|386.41|381.01|8
1642485450000|2022-01-18 05:57:30|386.46|381.06|386.46|381.06|386.47|381.07|386.45|381.05|11
1642485460000|2022-01-18 05:57:40|386.47|381.07|386.46|381.06|386.47|381.07|386.46|381.06|6
1642485470000|2022-01-18 05:57:50|386.47|381.07|386.47|381.07|386.47|381.07|386.47|381.07|1
1642485480000|2022-01-18 05:58:00|386.46|381.06|386.47|381.07|386.47|381.07|386.46|381.06|4
1642485490000|2022-01-18 05:58:10|386.46|381.06|386.37|380.97|386.46|381.06|386.34|380.94|19
1642485500000|2022-01-18 05:58:20|386.33|380.93|386.48|381.08|386.48|381.08|386.33|380.93|8
1642485510000|2022-01-18 05:58:30|386.44|381.04|386.48|381.08|386.48|381.08|386.44|381.04|12
1642485520000|2022-01-18 05:58:40|386.46|381.06|386.42|381.02|386.46|381.06|386.4|381|9
1642485530000|2022-01-18 05:58:50|386.41|381.01|386.43|381.03|386.43|381.03|386.39|380.99|11
1642485540000|2022-01-18 05:59:00|386.45|381.05|386.43|381.03|386.45|381.05|386.4|381|16
1642485550000|2022-01-18 05:59:10|386.41|381.01|386.26|380.86|386.41|381.01|386.25|380.85|14
1642485560000|2022-01-18 05:59:20|386.25|380.85|386.22|380.82|386.27|380.87|386.22|380.82|6
1642485580000|2022-01-18 05:59:40|386.15|380.75|386.01|380.61|386.16|380.76|385.96|380.56|21
1642485590000|2022-01-18 05:59:50|386.02|380.62|385.96|380.56|386.02|380.62|385.96|380.56|10
1642485600000|2022-01-18 06:00:00|385.95|380.55|385.92|380.52|385.98|380.58|385.92|380.52|16
1642485610000|2022-01-18 06:00:10|385.93|380.53|386.19|380.79|386.22|380.82|385.93|380.53|11
1642485620000|2022-01-18 06:00:20|386.2|380.8|386.28|380.88|386.28|380.88|386.11|380.71|27
1642485630000|2022-01-18 06:00:30|386.29|380.89|386.31|380.91|386.37|380.97|386.26|380.86|21
1642485640000|2022-01-18 06:00:40|386.34|380.94|386.37|380.97|386.43|381.03|386.33|380.93|14
1642485650000|2022-01-18 06:00:50|386.38|380.98|386.37|380.97|386.38|380.98|386.35|380.95|9
1642485660000|2022-01-18 06:01:00|386.36|380.96|386.37|380.97|386.37|380.97|386.36|380.96|4
1642485670000|2022-01-18 06:01:10|386.36|380.96|386.36|380.96|386.38|380.98|386.36|380.96|5
1642485680000|2022-01-18 06:01:20|386.38|380.98|386.38|380.98|386.38|380.98|386.38|380.98|1
1642485690000|2022-01-18 06:01:30|386.36|380.96|386.41|381.01|386.41|381.01|386.36|380.96|5
1642485700000|2022-01-18 06:01:40|386.39|380.99|386.61|381.21|386.64|381.24|386.39|380.99|20
1642485710000|2022-01-18 06:01:50|386.62|381.22|386.63|381.23|386.64|381.24|386.61|381.21|10
1642485720000|2022-01-18 06:02:00|386.64|381.24|386.59|381.19|386.64|381.24|386.59|381.19|8
1642485730000|2022-01-18 06:02:10|386.58|381.18|386.63|381.23|386.63|381.23|386.53|381.13|16
1642485740000|2022-01-18 06:02:20|386.6|381.2|386.65|381.25|386.68|381.28|386.58|381.18|24
1642485750000|2022-01-18 06:02:30|386.62|381.22|386.62|381.22|386.67|381.27|386.62|381.22|6
1642485760000|2022-01-18 06:02:40|386.59|381.19|386.6|381.2|386.64|381.24|386.59|381.19|9
1642485770000|2022-01-18 06:02:50|386.63|381.23|386.61|381.21|386.64|381.24|386.61|381.21|9
1642485780000|2022-01-18 06:03:00|386.62|381.22|386.65|381.25|386.67|381.27|386.62|381.22|14
1642485790000|2022-01-18 06:03:10|386.64|381.24|386.65|381.25|386.66|381.26|386.63|381.23|10
1642485800000|2022-01-18 06:03:20|386.64|381.24|386.66|381.26|386.67|381.27|386.57|381.17|15
1642485810000|2022-01-18 06:03:30|386.64|381.24|386.71|381.31|386.71|381.31|386.64|381.24|15
1642485820000|2022-01-18 06:03:40|386.69|381.29|386.75|381.35|386.8|381.4|386.67|381.27|15
1642485830000|2022-01-18 06:03:50|386.73|381.33|386.9|381.5|386.9|381.5|386.72|381.32|15
1642485840000|2022-01-18 06:04:00|386.86|381.46|386.85|381.45|386.9|381.5|386.82|381.42|12
1642485850000|2022-01-18 06:04:10|386.87|381.47|386.87|381.47|386.95|381.55|386.84|381.44|12
1642485860000|2022-01-18 06:04:20|386.89|381.49|386.98|381.58|386.98|381.58|386.88|381.48|10
1642485870000|2022-01-18 06:04:30|386.91|381.51|387.19|381.79|387.21|381.81|386.91|381.51|19
1642485880000|2022-01-18 06:04:40|387.2|381.8|387.27|381.87|387.27|381.87|387.2|381.8|16
1642485890000|2022-01-18 06:04:50|387.29|381.89|387.32|381.92|387.32|381.92|387.29|381.89|5
1642485900000|2022-01-18 06:05:00|387.31|381.91|387.3|381.9|387.32|381.92|387.3|381.9|8
1642485910000|2022-01-18 06:05:10|387.29|381.89|387.29|381.89|387.3|381.9|387.28|381.88|6
1642485920000|2022-01-18 06:05:20|387.3|381.9|387.32|381.92|387.32|381.92|387.3|381.9|2
1642485930000|2022-01-18 06:05:30|387.31|381.91|387.39|381.99|387.39|381.99|387.3|381.9|5
1642485940000|2022-01-18 06:05:40|387.35|381.95|387.47|382.07|387.47|382.07|387.34|381.94|16
1642485950000|2022-01-18 06:05:50|387.43|382.03|387.53|382.13|387.54|382.14|387.43|382.03|12
1642485960000|2022-01-18 06:06:00|387.54|382.14|387.61|382.21|387.61|382.21|387.53|382.13|5
1642485970000|2022-01-18 06:06:10|387.56|382.16|387.45|382.05|387.58|382.18|387.45|382.05|12
1642485980000|2022-01-18 06:06:20|387.46|382.06|387.46|382.06|387.47|382.07|387.42|382.02|15
1642485990000|2022-01-18 06:06:30|387.49|382.09|387.51|382.11|387.51|382.11|387.49|382.09|3
1642486000000|2022-01-18 06:06:40|387.5|382.1|387.59|382.19|387.59|382.19|387.5|382.1|7
1642486010000|2022-01-18 06:06:50|387.6|382.2|387.56|382.16|387.6|382.2|387.54|382.14|11
1642486020000|2022-01-18 06:07:00|387.57|382.17|387.56|382.16|387.57|382.17|387.55|382.15|4
1642486030000|2022-01-18 06:07:10|387.55|382.15|387.4|382|387.55|382.15|387.38|381.98|17
1642486040000|2022-01-18 06:07:20|387.38|381.98|387.36|381.96|387.4|382|387.34|381.94|17
1642486050000|2022-01-18 06:07:30|387.35|381.95|387.37|381.97|387.37|381.97|387.28|381.88|11
1642486060000|2022-01-18 06:07:40|387.36|381.96|387.36|381.96|387.36|381.96|387.34|381.94|3
1642486070000|2022-01-18 06:07:50|387.38|381.98|387.35|381.95|387.38|381.98|387.34|381.94|10
1642486080000|2022-01-18 06:08:00|387.36|381.96|387.43|382.03|387.43|382.03|387.33|381.93|7
1642486090000|2022-01-18 06:08:10|387.29|381.89|387.55|382.15|387.61|382.21|387.29|381.89|25
1642486100000|2022-01-18 06:08:20|387.53|382.13|387.58|382.18|387.6|382.2|387.53|382.13|13
1642486110000|2022-01-18 06:08:30|387.57|382.17|387.51|382.11|387.57|382.17|387.46|382.06|22
1642486120000|2022-01-18 06:08:40|387.52|382.12|387.52|382.12|387.57|382.17|387.5|382.1|18
1642486130000|2022-01-18 06:08:50|387.53|382.13|387.53|382.13|387.55|382.15|387.49|382.09|15
1642486140000|2022-01-18 06:09:00|387.55|382.15|387.53|382.13|387.57|382.17|387.51|382.11|15
1642486150000|2022-01-18 06:09:10|387.52|382.12|387.49|382.09|387.52|382.12|387.49|382.09|6
1642486160000|2022-01-18 06:09:20|387.5|382.1|387.49|382.09|387.5|382.1|387.49|382.09|6
1642486170000|2022-01-18 06:09:30|387.51|382.11|387.49|382.09|387.51|382.11|387.47|382.07|13
1642486180000|2022-01-18 06:09:40|387.47|382.07|387.53|382.13|387.54|382.14|387.46|382.06|12
1642486190000|2022-01-18 06:09:50|387.54|382.14|387.56|382.16|387.57|382.17|387.54|382.14|11
1642486200000|2022-01-18 06:10:00|387.57|382.17|387.56|382.16|387.57|382.17|387.56|382.16|10
1642486210000|2022-01-18 06:10:10|387.57|382.17|387.57|382.17|387.57|382.17|387.55|382.15|5
1642486220000|2022-01-18 06:10:20|387.56|382.16|387.56|382.16|387.56|382.16|387.52|382.12|9
1642486230000|2022-01-18 06:10:30|387.55|382.15|387.57|382.17|387.58|382.18|387.55|382.15|12
1642486240000|2022-01-18 06:10:40|387.58|382.18|387.62|382.22|387.62|382.22|387.56|382.16|10
1642486250000|2022-01-18 06:10:50|387.61|382.21|387.59|382.19|387.61|382.21|387.57|382.17|6
1642486260000|2022-01-18 06:11:00|387.58|382.18|387.53|382.13|387.58|382.18|387.51|382.11|12
1642486270000|2022-01-18 06:11:10|387.54|382.14|387.56|382.16|387.57|382.17|387.54|382.14|9
1642486280000|2022-01-18 06:11:20|387.57|382.17|387.6|382.2|387.61|382.21|387.55|382.15|16
1642486290000|2022-01-18 06:11:30|387.59|382.19|387.53|382.13|387.59|382.19|387.52|382.12|8
1642486300000|2022-01-18 06:11:40|387.52|382.12|387.73|382.33|387.73|382.33|387.5|382.1|22
1642486310000|2022-01-18 06:11:50|387.72|382.32|387.83|382.43|387.85|382.45|387.72|382.32|14
1642486320000|2022-01-18 06:12:00|387.84|382.44|387.97|382.57|387.97|382.57|387.83|382.43|15
1642486330000|2022-01-18 06:12:10|387.98|382.58|387.87|382.47|388.03|382.63|387.85|382.45|22
1642486340000|2022-01-18 06:12:20|387.86|382.46|387.84|382.44|387.91|382.51|387.82|382.42|17
1642486350000|2022-01-18 06:12:30|387.83|382.43|387.8|382.4|387.83|382.43|387.78|382.38|14
1642486360000|2022-01-18 06:12:40|387.81|382.41|387.96|382.56|387.97|382.57|387.8|382.4|16
1642486370000|2022-01-18 06:12:50|387.95|382.55|387.8|382.4|387.95|382.55|387.76|382.36|17
1642486380000|2022-01-18 06:13:00|387.79|382.39|387.87|382.47|387.87|382.47|387.77|382.37|19
1642486390000|2022-01-18 06:13:10|387.92|382.52|387.99|382.59|387.99|382.59|387.92|382.52|9
1642486400000|2022-01-18 06:13:20|388.01|382.61|387.97|382.57|388.02|382.62|387.95|382.55|11
1642486410000|2022-01-18 06:13:30|387.98|382.58|387.97|382.57|388.01|382.61|387.96|382.56|17
1642486420000|2022-01-18 06:13:40|388|382.6|388.03|382.63|388.05|382.65|387.99|382.59|13
1642486430000|2022-01-18 06:13:50|388.02|382.62|388.09|382.69|388.09|382.69|388|382.6|15
1642486440000|2022-01-18 06:14:00|388.1|382.7|388.12|382.72|388.12|382.72|388.07|382.67|14
1642486450000|2022-01-18 06:14:10|388.13|382.73|388.11|382.71|388.14|382.74|388.08|382.68|18
1642486460000|2022-01-18 06:14:20|388.1|382.7|388.12|382.72|388.16|382.76|388.1|382.7|25
1642486470000|2022-01-18 06:14:30|388.13|382.73|388.1|382.7|388.13|382.73|388.1|382.7|7
1642486480000|2022-01-18 06:14:40|388.12|382.72|388.08|382.68|388.13|382.73|388.01|382.61|22
1642486490000|2022-01-18 06:14:50|388.06|382.66|388.06|382.66|388.07|382.67|388.03|382.63|11
1642486500000|2022-01-18 06:15:00|388.07|382.67|388.12|382.72|388.13|382.73|388.07|382.67|8
1642486510000|2022-01-18 06:15:10|388.13|382.73|388.16|382.76|388.16|382.76|388.13|382.73|3
1642486520000|2022-01-18 06:15:20|388.15|382.75|388.12|382.72|388.16|382.76|388.12|382.72|12
1642486530000|2022-01-18 06:15:30|388.11|382.71|388.12|382.72|388.13|382.73|388.1|382.7|8
1642486540000|2022-01-18 06:15:40|388.1|382.7|388.09|382.69|388.11|382.71|388.08|382.68|6
1642486550000|2022-01-18 06:15:50|388.1|382.7|388.05|382.65|388.1|382.7|388.05|382.65|3
1642486560000|2022-01-18 06:16:00|388.04|382.64|388|382.6|388.07|382.67|387.99|382.59|16
1642486570000|2022-01-18 06:16:10|387.99|382.59|387.97|382.57|388.01|382.61|387.93|382.53|13
1642486580000|2022-01-18 06:16:20|388|382.6|387.96|382.56|388.03|382.63|387.96|382.56|13
1642486590000|2022-01-18 06:16:30|387.97|382.57|387.95|382.55|388|382.6|387.92|382.52|21
1642486600000|2022-01-18 06:16:40|387.96|382.56|387.87|382.47|387.96|382.56|387.85|382.45|14
1642486610000|2022-01-18 06:16:50|387.86|382.46|387.82|382.42|387.91|382.51|387.82|382.42|12
1642486620000|2022-01-18 06:17:00|387.88|382.48|387.72|382.32|387.91|382.51|387.69|382.29|16
1642486630000|2022-01-18 06:17:10|387.71|382.31|387.7|382.3|387.73|382.33|387.7|382.3|9
1642486640000|2022-01-18 06:17:20|387.73|382.33|387.69|382.29|387.73|382.33|387.67|382.27|7
1642486650000|2022-01-18 06:17:30|387.7|382.3|387.65|382.25|387.72|382.32|387.65|382.25|7
1642486660000|2022-01-18 06:17:40|387.62|382.22|387.7|382.3|387.7|382.3|387.62|382.22|21
1642486670000|2022-01-18 06:17:50|387.69|382.29|387.66|382.26|387.69|382.29|387.62|382.22|16
1642486680000|2022-01-18 06:18:00|387.64|382.24|387.69|382.29|387.73|382.33|387.63|382.23|16
1642486690000|2022-01-18 06:18:10|387.7|382.3|387.7|382.3|387.71|382.31|387.65|382.25|8
1642486700000|2022-01-18 06:18:20|387.71|382.31|387.67|382.27|387.71|382.31|387.67|382.27|10
1642486710000|2022-01-18 06:18:30|387.7|382.3|387.68|382.28|387.7|382.3|387.63|382.23|9
1642486720000|2022-01-18 06:18:40|387.67|382.27|387.63|382.23|387.67|382.27|387.63|382.23|2
1642486730000|2022-01-18 06:18:50|387.67|382.27|387.68|382.28|387.72|382.32|387.65|382.25|12
1642486740000|2022-01-18 06:19:00|387.72|382.32|387.63|382.23|387.72|382.32|387.62|382.22|8
1642486750000|2022-01-18 06:19:10|387.64|382.24|387.63|382.23|387.65|382.25|387.63|382.23|8
1642486760000|2022-01-18 06:19:20|387.64|382.24|387.67|382.27|387.67|382.27|387.63|382.23|8
1642486770000|2022-01-18 06:19:30|387.66|382.26|387.71|382.31|387.71|382.31|387.6|382.2|14
1642486780000|2022-01-18 06:19:40|387.73|382.33|387.69|382.29|387.73|382.33|387.61|382.21|16
1642486790000|2022-01-18 06:19:50|387.73|382.33|387.74|382.34|387.77|382.37|387.65|382.25|8
1642486800000|2022-01-18 06:20:00|387.78|382.38|387.78|382.38|387.79|382.39|387.7|382.3|20
1642486810000|2022-01-18 06:20:10|387.79|382.39|387.79|382.39|387.8|382.4|387.77|382.37|10
1642486830000|2022-01-18 06:20:30|387.78|382.38|387.78|382.38|387.78|382.38|387.78|382.38|1
1642486840000|2022-01-18 06:20:40|387.79|382.39|387.8|382.4|387.81|382.41|387.77|382.37|7
1642486850000|2022-01-18 06:20:50|387.79|382.39|387.79|382.39|387.79|382.39|387.79|382.39|1
1642486860000|2022-01-18 06:21:00|387.81|382.41|387.97|382.57|387.99|382.59|387.81|382.41|12
1642486870000|2022-01-18 06:21:10|387.93|382.53|387.93|382.53|388.06|382.66|387.93|382.53|10
1642486880000|2022-01-18 06:21:20|387.97|382.57|388.01|382.61|388.1|382.7|387.97|382.57|10
1642486890000|2022-01-18 06:21:30|388.03|382.63|388.01|382.61|388.09|382.69|388.01|382.61|18
1642486900000|2022-01-18 06:21:40|388.05|382.65|388.09|382.69|388.1|382.7|387.99|382.59|12
1642486910000|2022-01-18 06:21:50|388.1|382.7|388.25|382.85|388.25|382.85|388.08|382.68|10
1642486920000|2022-01-18 06:22:00|388.26|382.86|388.29|382.89|388.29|382.89|388.26|382.86|12
1642486930000|2022-01-18 06:22:10|388.3|382.9|388.28|382.88|388.3|382.9|388.27|382.87|10
1642486940000|2022-01-18 06:22:20|388.29|382.89|388.29|382.89|388.32|382.92|388.25|382.85|14
1642486950000|2022-01-18 06:22:30|388.3|382.9|388.31|382.91|388.31|382.91|388.29|382.89|4
1642486960000|2022-01-18 06:22:40|388.3|382.9|388.3|382.9|388.3|382.9|388.3|382.9|1
1642486970000|2022-01-18 06:22:50|388.29|382.89|388.29|382.89|388.29|382.89|388.29|382.89|1
1642486980000|2022-01-18 06:23:00|388.3|382.9|388.39|382.99|388.41|383.01|388.3|382.9|8
1642486990000|2022-01-18 06:23:10|388.4|383|388.46|383.06|388.46|383.06|388.39|382.99|8
1642487000000|2022-01-18 06:23:20|388.45|383.05|388.46|383.06|388.47|383.07|388.45|383.05|4
1642487010000|2022-01-18 06:23:30|388.47|383.07|388.5|383.1|388.5|383.1|388.46|383.06|10
1642487020000|2022-01-18 06:23:40|388.64|383.24|388.89|383.49|388.96|383.56|388.64|383.24|20
1642487030000|2022-01-18 06:23:50|388.87|383.47|388.93|383.53|388.96|383.56|388.87|383.47|23
1642487040000|2022-01-18 06:24:00|388.94|383.54|388.88|383.48|388.94|383.54|388.88|383.48|8
1642487050000|2022-01-18 06:24:10|388.91|383.51|388.92|383.52|388.93|383.53|388.89|383.49|12
1642487060000|2022-01-18 06:24:20|388.91|383.51|388.93|383.53|388.97|383.57|388.91|383.51|12
1642487070000|2022-01-18 06:24:30|388.94|383.54|388.96|383.56|389|383.6|388.94|383.54|7
1642487080000|2022-01-18 06:24:40|388.98|383.58|389.04|383.64|389.05|383.65|388.98|383.58|7
1642487090000|2022-01-18 06:24:50|389.02|383.62|389.02|383.62|389.02|383.62|389|383.6|9
1642487100000|2022-01-18 06:25:00|389.01|383.61|389.01|383.61|389.05|383.65|389.01|383.61|5
1642487110000|2022-01-18 06:25:10|388.99|383.59|389.05|383.65|389.05|383.65|388.99|383.59|6
1642487120000|2022-01-18 06:25:20|389.06|383.66|389.04|383.64|389.06|383.66|389.02|383.62|9
1642487130000|2022-01-18 06:25:30|388.99|383.59|389.04|383.64|389.05|383.65|388.99|383.59|11
1642487140000|2022-01-18 06:25:40|389.05|383.65|389|383.6|389.1|383.7|389|383.6|8
1642487150000|2022-01-18 06:25:50|389.03|383.63|388.96|383.56|389.03|383.63|388.95|383.55|16
1642487160000|2022-01-18 06:26:00|389|383.6|389.03|383.63|389.08|383.68|388.97|383.57|16
1642487170000|2022-01-18 06:26:10|389.01|383.61|389|383.6|389.01|383.61|388.97|383.57|6
1642487180000|2022-01-18 06:26:20|388.99|383.59|388.98|383.58|389.03|383.63|388.97|383.57|12
1642487190000|2022-01-18 06:26:30|388.99|383.59|388.99|383.59|389|383.6|388.97|383.57|12
1642487200000|2022-01-18 06:26:40|389|383.6|388.87|383.47|389|383.6|388.86|383.46|18
1642487210000|2022-01-18 06:26:50|388.86|383.46|388.87|383.47|388.96|383.56|388.85|383.45|18
1642487220000|2022-01-18 06:27:00|388.89|383.49|388.85|383.45|388.89|383.49|388.82|383.42|11
1642487230000|2022-01-18 06:27:10|388.84|383.44|388.85|383.45|388.85|383.45|388.84|383.44|4
1642487240000|2022-01-18 06:27:20|388.86|383.46|388.83|383.43|388.86|383.46|388.83|383.43|8
1642487250000|2022-01-18 06:27:30|388.85|383.45|388.92|383.52|389.01|383.61|388.84|383.44|21
1642487260000|2022-01-18 06:27:40|388.91|383.51|388.94|383.54|388.96|383.56|388.91|383.51|12
1642487270000|2022-01-18 06:27:50|388.95|383.55|388.91|383.51|388.97|383.57|388.9|383.5|11
1642487280000|2022-01-18 06:28:00|388.92|383.52|388.88|383.48|388.94|383.54|388.81|383.41|19
1642487290000|2022-01-18 06:28:10|388.86|383.46|388.87|383.47|388.92|383.52|388.86|383.46|16
1642487300000|2022-01-18 06:28:20|388.86|383.46|388.84|383.44|388.86|383.46|388.83|383.43|8
1642487310000|2022-01-18 06:28:30|388.86|383.46|388.82|383.42|388.86|383.46|388.81|383.41|12
1642487320000|2022-01-18 06:28:40|388.81|383.41|388.91|383.51|388.91|383.51|388.81|383.41|21
1642487330000|2022-01-18 06:28:50|388.93|383.53|388.96|383.56|388.96|383.56|388.93|383.53|7
1642487340000|2022-01-18 06:29:00|388.97|383.57|389.15|383.75|389.21|383.81|388.97|383.57|15
1642487350000|2022-01-18 06:29:10|389.18|383.78|389.79|384.39|389.79|384.39|389.18|383.78|27
1642487360000|2022-01-18 06:29:20|389.78|384.38|389.55|384.15|389.79|384.39|389.53|384.13|22
1642487370000|2022-01-18 06:29:30|389.56|384.16|389.58|384.18|389.58|384.18|389.55|384.15|5
1642487380000|2022-01-18 06:29:40|389.57|384.17|389.68|384.28|389.68|384.28|389.57|384.17|16
1642487390000|2022-01-18 06:29:50|389.69|384.29|389.67|384.27|389.69|384.29|389.67|384.27|7
1642487400000|2022-01-18 06:30:00|389.66|384.26|389.58|384.18|389.67|384.27|389.58|384.18|15
1642487410000|2022-01-18 06:30:10|389.61|384.21|389.38|383.98|389.61|384.21|389.36|383.96|23
1642487420000|2022-01-18 06:30:20|389.42|384.02|389.42|384.02|389.42|384.02|389.39|383.99|12
1642487430000|2022-01-18 06:30:30|389.46|384.06|389.54|384.14|389.58|384.18|389.46|384.06|14
1642487440000|2022-01-18 06:30:40|389.53|384.13|389.51|384.11|389.54|384.14|389.49|384.09|10
1642487450000|2022-01-18 06:30:50|389.5|384.1|389.51|384.11|389.51|384.11|389.48|384.08|9
1642487460000|2022-01-18 06:31:00|389.53|384.13|389.5|384.1|389.65|384.25|389.48|384.08|23
1642487470000|2022-01-18 06:31:10|389.55|384.15|389.62|384.22|389.62|384.22|389.47|384.07|15
1642487480000|2022-01-18 06:31:20|389.63|384.23|389.67|384.27|389.69|384.29|389.61|384.21|18
1642487490000|2022-01-18 06:31:30|389.66|384.26|389.68|384.28|389.71|384.31|389.65|384.25|15
1642487500000|2022-01-18 06:31:40|389.69|384.29|389.64|384.24|389.74|384.34|389.63|384.23|18
1642487510000|2022-01-18 06:31:50|389.63|384.23|389.42|384.02|389.63|384.23|389.42|384.02|12
1642487520000|2022-01-18 06:32:00|389.41|384.01|389.37|383.97|389.43|384.03|389.37|383.97|14
1642487530000|2022-01-18 06:32:10|389.38|383.98|389.36|383.96|389.39|383.99|389.22|383.82|23
1642487540000|2022-01-18 06:32:20|389.38|383.98|389.43|384.03|389.43|384.03|389.38|383.98|8
1642487550000|2022-01-18 06:32:30|389.44|384.04|389.67|384.27|389.67|384.27|389.44|384.04|23
1642487560000|2022-01-18 06:32:40|389.66|384.26|389.76|384.36|389.77|384.37|389.66|384.26|14
1642487570000|2022-01-18 06:32:50|389.77|384.37|389.69|384.29|389.81|384.41|389.69|384.29|26
1642487580000|2022-01-18 06:33:00|389.7|384.3|389.55|384.15|389.71|384.31|389.52|384.12|25
1642487590000|2022-01-18 06:33:10|389.53|384.13|389.59|384.19|389.59|384.19|389.53|384.13|7
1642487600000|2022-01-18 06:33:20|389.58|384.18|389.5|384.1|389.59|384.19|389.5|384.1|12
1642487610000|2022-01-18 06:33:30|389.51|384.11|389.54|384.14|389.54|384.14|389.45|384.05|15
1642487620000|2022-01-18 06:33:40|389.55|384.15|389.51|384.11|389.55|384.15|389.5|384.1|14
1642487630000|2022-01-18 06:33:50|389.49|384.09|389.5|384.1|389.53|384.13|389.49|384.09|6
1642487640000|2022-01-18 06:34:00|389.51|384.11|389.52|384.12|389.53|384.13|389.49|384.09|13
1642487650000|2022-01-18 06:34:10|389.53|384.13|389.54|384.14|389.55|384.15|389.51|384.11|14
1642487660000|2022-01-18 06:34:20|389.53|384.13|389.54|384.14|389.54|384.14|389.52|384.12|16
1642487670000|2022-01-18 06:34:30|389.53|384.13|389.53|384.13|389.54|384.14|389.53|384.13|11
1642487680000|2022-01-18 06:34:40|389.54|384.14|389.52|384.12|389.54|384.14|389.52|384.12|7
1642487690000|2022-01-18 06:34:50|389.53|384.13|389.52|384.12|389.53|384.13|389.52|384.12|6
1642487700000|2022-01-18 06:35:00|389.53|384.13|389.5|384.1|389.55|384.15|389.5|384.1|16
1642487710000|2022-01-18 06:35:10|389.51|384.11|389.51|384.11|389.52|384.12|389.5|384.1|7
1642487720000|2022-01-18 06:35:20|389.5|384.1|389.38|383.98|389.5|384.1|389.35|383.95|17
1642487730000|2022-01-18 06:35:30|389.39|383.99|389.51|384.11|389.51|384.11|389.37|383.97|21
1642487740000|2022-01-18 06:35:40|389.5|384.1|389.49|384.09|389.51|384.11|389.49|384.09|8
1642487750000|2022-01-18 06:35:50|389.5|384.1|389.49|384.09|389.5|384.1|389.49|384.09|2
1642487760000|2022-01-18 06:36:00|389.48|384.08|389.56|384.16|389.62|384.22|389.48|384.08|16
1642487770000|2022-01-18 06:36:10|389.53|384.13|389.52|384.12|389.53|384.13|389.52|384.12|6
1642487780000|2022-01-18 06:36:20|389.53|384.13|389.53|384.13|389.53|384.13|389.52|384.12|5
1642487790000|2022-01-18 06:36:30|389.52|384.12|389.52|384.12|389.53|384.13|389.52|384.12|5
1642487800000|2022-01-18 06:36:40|389.49|384.09|389.49|384.09|389.49|384.09|389.41|384.01|17
1642487810000|2022-01-18 06:36:50|389.5|384.1|389.48|384.08|389.52|384.12|389.47|384.07|13
1642487820000|2022-01-18 06:37:00|389.47|384.07|389.48|384.08|389.5|384.1|389.47|384.07|6
1642487830000|2022-01-18 06:37:10|389.49|384.09|389.5|384.1|389.54|384.14|389.49|384.09|6
1642487840000|2022-01-18 06:37:20|389.51|384.11|389.57|384.17|389.57|384.17|389.49|384.09|18
1642487850000|2022-01-18 06:37:30|389.56|384.16|389.57|384.17|389.58|384.18|389.55|384.15|13
1642487860000|2022-01-18 06:37:40|389.61|384.21|389.59|384.19|389.61|384.21|389.59|384.19|3
1642487870000|2022-01-18 06:37:50|389.6|384.2|389.62|384.22|389.63|384.23|389.6|384.2|7
1642487880000|2022-01-18 06:38:00|389.61|384.21|389.63|384.23|389.63|384.23|389.61|384.21|3
1642487890000|2022-01-18 06:38:10|389.62|384.22|389.55|384.15|389.62|384.22|389.54|384.14|9
1642487900000|2022-01-18 06:38:20|389.56|384.16|389.54|384.14|389.56|384.16|389.54|384.14|10
1642487910000|2022-01-18 06:38:30|389.53|384.13|389.55|384.15|389.6|384.2|389.53|384.13|18
1642487920000|2022-01-18 06:38:40|389.56|384.16|389.55|384.15|389.57|384.17|389.54|384.14|8
1642487930000|2022-01-18 06:38:50|389.57|384.17|389.55|384.15|389.57|384.17|389.55|384.15|7
1642487940000|2022-01-18 06:39:00|389.54|384.14|389.45|384.05|389.55|384.15|389.43|384.03|19
1642487950000|2022-01-18 06:39:10|389.42|384.02|389.39|383.99|389.46|384.06|389.39|383.99|14
1642487960000|2022-01-18 06:39:20|389.4|384|389.34|383.94|389.44|384.04|389.34|383.94|24
1642487970000|2022-01-18 06:39:30|389.33|383.93|389.29|383.89|389.35|383.95|389.29|383.89|13
1642487980000|2022-01-18 06:39:40|389.37|383.97|389.26|383.86|389.37|383.97|389.26|383.86|9
1642487990000|2022-01-18 06:39:50|389.27|383.87|389.23|383.83|389.27|383.87|389.21|383.81|17
1642488000000|2022-01-18 06:40:00|389.24|383.84|389.24|383.84|389.24|383.84|389.23|383.83|7
1642488010000|2022-01-18 06:40:10|389.25|383.85|389.17|383.77|389.25|383.85|389.17|383.77|16
1642488020000|2022-01-18 06:40:20|389.16|383.76|389.13|383.73|389.16|383.76|389.1|383.7|15
1642488030000|2022-01-18 06:40:30|389.14|383.74|389.12|383.72|389.18|383.78|389.11|383.71|14
1642488040000|2022-01-18 06:40:40|389.13|383.73|389.16|383.76|389.16|383.76|389.11|383.71|11
1642488050000|2022-01-18 06:40:50|389.17|383.77|389.15|383.75|389.17|383.77|389.15|383.75|8
1642488060000|2022-01-18 06:41:00|389.16|383.76|389.15|383.75|389.16|383.76|389.15|383.75|4
1642488070000|2022-01-18 06:41:10|389.16|383.76|389.12|383.72|389.16|383.76|389.12|383.72|8
1642488080000|2022-01-18 06:41:20|389.11|383.71|389.11|383.71|389.12|383.72|389.11|383.71|3
1642488090000|2022-01-18 06:41:30|389.12|383.72|389.14|383.74|389.14|383.74|389.12|383.72|3
1642488100000|2022-01-18 06:41:40|389.16|383.76|389.13|383.73|389.16|383.76|389.12|383.72|5
1642488110000|2022-01-18 06:41:50|389.14|383.74|389.19|383.79|389.19|383.79|389.13|383.73|8
1642488120000|2022-01-18 06:42:00|389.18|383.78|389.16|383.76|389.18|383.78|389.16|383.76|2
1642488130000|2022-01-18 06:42:10|389.17|383.77|389.21|383.81|389.22|383.82|389.16|383.76|13
1642488140000|2022-01-18 06:42:20|389.22|383.82|389.24|383.84|389.24|383.84|389.21|383.81|3
1642488150000|2022-01-18 06:42:30|389.23|383.83|389.41|384.01|389.41|384.01|389.23|383.83|20
1642488160000|2022-01-18 06:42:40|389.51|384.11|389.62|384.22|389.62|384.22|389.51|384.11|15
1642488170000|2022-01-18 06:42:50|389.58|384.18|389.51|384.11|389.62|384.22|389.48|384.08|24
1642488180000|2022-01-18 06:43:00|389.5|384.1|389.54|384.14|389.57|384.17|389.44|384.04|15
1642488190000|2022-01-18 06:43:10|389.53|384.13|389.62|384.22|389.63|384.23|389.53|384.13|17
1642488200000|2022-01-18 06:43:20|389.64|384.24|389.61|384.21|389.66|384.26|389.61|384.21|11
1642488210000|2022-01-18 06:43:30|389.63|384.23|389.77|384.37|389.77|384.37|389.63|384.23|11
1642488220000|2022-01-18 06:43:40|389.78|384.38|389.78|384.38|389.78|384.38|389.78|384.38|1
1642488230000|2022-01-18 06:43:50|389.8|384.4|389.95|384.55|389.96|384.56|389.8|384.4|8
1642488240000|2022-01-18 06:44:00|389.91|384.51|389.92|384.52|389.98|384.58|389.89|384.49|16
1642488250000|2022-01-18 06:44:10|389.93|384.53|389.93|384.53|389.93|384.53|389.92|384.52|3
1642488260000|2022-01-18 06:44:20|389.92|384.52|389.9|384.5|389.92|384.52|389.89|384.49|6
1642488270000|2022-01-18 06:44:30|389.93|384.53|389.63|384.23|389.93|384.53|389.63|384.23|17
1642488280000|2022-01-18 06:44:40|389.56|384.16|389.58|384.18|389.61|384.21|389.56|384.16|9
1642488290000|2022-01-18 06:44:50|389.61|384.21|389.58|384.18|389.61|384.21|389.57|384.17|10
1642488300000|2022-01-18 06:45:00|389.59|384.19|389.61|384.21|389.64|384.24|389.58|384.18|12
1642488310000|2022-01-18 06:45:10|389.62|384.22|389.58|384.18|389.62|384.22|389.58|384.18|7
1642488320000|2022-01-18 06:45:20|389.6|384.2|389.59|384.19|389.6|384.2|389.53|384.13|16
1642488330000|2022-01-18 06:45:30|389.6|384.2|389.6|384.2|389.62|384.22|389.59|384.19|13
1642488340000|2022-01-18 06:45:40|389.59|384.19|389.56|384.16|389.61|384.21|389.56|384.16|15
1642488350000|2022-01-18 06:45:50|389.57|384.17|389.65|384.25|389.65|384.25|389.57|384.17|11
1642488360000|2022-01-18 06:46:00|389.64|384.24|389.64|384.24|389.64|384.24|389.64|384.24|1
1642488370000|2022-01-18 06:46:10|389.65|384.25|389.65|384.25|389.66|384.26|389.64|384.24|7
1642488380000|2022-01-18 06:46:20|389.66|384.26|389.83|384.43|389.85|384.45|389.66|384.26|16
1642488390000|2022-01-18 06:46:30|389.86|384.46|390.1|384.7|390.1|384.7|389.86|384.46|14
1642488400000|2022-01-18 06:46:40|390.11|384.71|390.02|384.62|390.11|384.71|390.02|384.62|11
1642488410000|2022-01-18 06:46:50|390.01|384.61|390.02|384.62|390.03|384.63|390|384.6|6
1642488420000|2022-01-18 06:47:00|390.03|384.63|390.22|384.82|390.22|384.82|390.03|384.63|12
1642488430000|2022-01-18 06:47:10|390.27|384.87|390.23|384.83|390.29|384.89|390.22|384.82|10
1642488440000|2022-01-18 06:47:20|390.24|384.84|390.26|384.86|390.27|384.87|390.22|384.82|15
1642488450000|2022-01-18 06:47:30|390.27|384.87|390.61|385.21|390.65|385.25|390.26|384.86|17
1642488460000|2022-01-18 06:47:40|390.7|385.3|390.61|385.21|390.7|385.3|390.59|385.19|19
1642488470000|2022-01-18 06:47:50|390.62|385.22|390.63|385.23|390.63|385.23|390.6|385.2|6
1642488480000|2022-01-18 06:48:00|390.64|385.24|392.04|386.64|392.1|386.7|390.64|385.24|33
1642488490000|2022-01-18 06:48:10|392.05|386.65|392.3|386.9|392.3|386.9|391.86|386.46|24
1642488500000|2022-01-18 06:48:20|392.16|386.76|392.1|386.7|392.23|386.83|392.05|386.65|29
1642488510000|2022-01-18 06:48:30|392.04|386.64|391.88|386.48|392.04|386.64|391.87|386.47|22
1642488520000|2022-01-18 06:48:40|391.87|386.47|392.03|386.63|392.05|386.65|391.87|386.47|24
1642488530000|2022-01-18 06:48:50|392.05|386.65|392.11|386.71|392.12|386.72|392.04|386.64|16
1642488540000|2022-01-18 06:49:00|392.07|386.67|392.05|386.65|392.12|386.72|392.02|386.62|28
1642488550000|2022-01-18 06:49:10|392.09|386.69|391.7|386.3|392.09|386.69|391.65|386.25|33
1642488560000|2022-01-18 06:49:20|391.69|386.29|391.97|386.57|392.07|386.67|391.64|386.24|19
1642488570000|2022-01-18 06:49:30|391.98|386.58|392.25|386.85|392.25|386.85|391.98|386.58|23
1642488580000|2022-01-18 06:49:40|392.26|386.86|392.41|387.01|392.42|387.02|392.25|386.85|15
1642488590000|2022-01-18 06:49:50|392.48|387.08|392.64|387.24|392.66|387.26|392.48|387.08|23
1642488600000|2022-01-18 06:50:00|392.63|387.23|393.27|387.87|393.3|387.9|392.62|387.22|23
1642488610000|2022-01-18 06:50:10|393.24|387.84|393.23|387.83|393.28|387.88|393.22|387.82|18
1642488620000|2022-01-18 06:50:20|393.22|387.82|393.03|387.63|393.22|387.82|392.93|387.53|24
1642488630000|2022-01-18 06:50:30|393.11|387.71|393.35|387.95|393.36|387.96|393.11|387.71|24
1642488640000|2022-01-18 06:50:40|393.4|388|393.43|388.03|393.43|388.03|393.34|387.94|15
1642488650000|2022-01-18 06:50:50|393.42|388.02|393.43|388.03|393.43|388.03|393.41|388.01|5
1642488660000|2022-01-18 06:51:00|393.41|388.01|393.38|387.98|393.43|388.03|393.37|387.97|12
1642488670000|2022-01-18 06:51:10|393.4|388|393.19|387.79|393.42|388.02|393.19|387.79|15
1642488680000|2022-01-18 06:51:20|393.21|387.81|393.3|387.9|393.35|387.95|393.18|387.78|16
1642488690000|2022-01-18 06:51:30|393.31|387.91|393.39|387.99|393.4|388|393.29|387.89|15
1642488700000|2022-01-18 06:51:40|393.38|387.98|393.53|388.13|393.53|388.13|393.38|387.98|12
1642488710000|2022-01-18 06:51:50|393.56|388.16|393.81|388.41|394.06|388.66|393.53|388.13|21
1642488720000|2022-01-18 06:52:00|393.8|388.4|393.86|388.46|393.86|388.46|393.75|388.35|18
1642488730000|2022-01-18 06:52:10|393.87|388.47|393.68|388.28|393.87|388.47|393.68|388.28|16
1642488740000|2022-01-18 06:52:20|393.69|388.29|393.68|388.28|393.69|388.29|393.66|388.26|8
1642488750000|2022-01-18 06:52:30|393.67|388.27|393.72|388.32|393.73|388.33|393.67|388.27|15
1642488760000|2022-01-18 06:52:40|393.7|388.3|393.58|388.18|393.71|388.31|393.58|388.18|16
1642488770000|2022-01-18 06:52:50|393.57|388.17|393.72|388.32|393.72|388.32|393.56|388.16|9
1642488780000|2022-01-18 06:53:00|393.7|388.3|393.69|388.29|393.74|388.34|393.69|388.29|12
1642488790000|2022-01-18 06:53:10|393.63|388.23|393.63|388.23|393.71|388.31|393.58|388.18|27
1642488800000|2022-01-18 06:53:20|393.59|388.19|393.52|388.12|393.63|388.23|393.52|388.12|24
1642488810000|2022-01-18 06:53:30|393.54|388.14|393.49|388.09|393.62|388.22|393.49|388.09|24
1642488820000|2022-01-18 06:53:40|393.5|388.1|393.31|387.91|393.52|388.12|393.29|387.89|19
1642488830000|2022-01-18 06:53:50|393.32|387.92|393.31|387.91|393.36|387.96|393.3|387.9|15
1642488840000|2022-01-18 06:54:00|393.32|387.92|392.88|387.48|393.37|387.97|392.86|387.46|25
1642488850000|2022-01-18 06:54:10|392.86|387.46|392.84|387.44|392.87|387.47|392.83|387.43|22
1642488860000|2022-01-18 06:54:20|392.85|387.45|392.88|387.48|392.88|387.48|392.85|387.45|5
1642488870000|2022-01-18 06:54:30|392.79|387.39|392.79|387.39|392.82|387.42|392.76|387.36|6
1642488880000|2022-01-18 06:54:40|392.85|387.45|392.61|387.21|392.85|387.45|392.61|387.21|19
1642488890000|2022-01-18 06:54:50|392.58|387.18|392.55|387.15|392.59|387.19|392.54|387.14|11
1642488900000|2022-01-18 06:55:00|392.53|387.13|392.56|387.16|392.66|387.26|392.52|387.12|25
1642488910000|2022-01-18 06:55:10|392.55|387.15|392.31|386.91|392.55|387.15|392.3|386.9|26
1642488920000|2022-01-18 06:55:20|392.3|386.9|392.57|387.17|392.57|387.17|392.3|386.9|19
1642488930000|2022-01-18 06:55:30|392.59|387.19|392.56|387.16|392.59|387.19|392.49|387.09|26
1642488940000|2022-01-18 06:55:40|392.51|387.11|392.56|387.16|392.58|387.18|392.44|387.04|33
1642488950000|2022-01-18 06:55:50|392.57|387.17|392.75|387.35|392.75|387.35|392.56|387.16|14
1642488960000|2022-01-18 06:56:00|392.76|387.36|392.73|387.33|392.82|387.42|392.68|387.28|15
1642488970000|2022-01-18 06:56:10|392.68|387.28|392.43|387.03|392.68|387.28|392.43|387.03|18
1642488980000|2022-01-18 06:56:20|392.44|387.04|392.41|387.01|392.51|387.11|392.4|387|18
1642488990000|2022-01-18 06:56:30|392.4|387|392.55|387.15|392.56|387.16|392.4|387|23
1642489000000|2022-01-18 06:56:40|392.5|387.1|392.53|387.13|392.53|387.13|392.48|387.08|18
1642489010000|2022-01-18 06:56:50|392.49|387.09|392.38|386.98|392.5|387.1|392.38|386.98|15
1642489020000|2022-01-18 06:57:00|392.37|386.97|392.28|386.88|392.37|386.97|392.23|386.83|8
1642489030000|2022-01-18 06:57:10|392.25|386.85|392.18|386.78|392.25|386.85|392.18|386.78|15
1642489040000|2022-01-18 06:57:20|392.19|386.79|392.2|386.8|392.26|386.86|392.19|386.79|9
1642489050000|2022-01-18 06:57:30|392.21|386.81|392.19|386.79|392.22|386.82|392.19|386.79|7
1642489060000|2022-01-18 06:57:40|392.21|386.81|392.14|386.74|392.21|386.81|392.14|386.74|9
1642489070000|2022-01-18 06:57:50|392.1|386.7|392.1|386.7|392.16|386.76|392.1|386.7|12
1642489080000|2022-01-18 06:58:00|392.12|386.72|392.11|386.71|392.14|386.74|392.1|386.7|6
1642489090000|2022-01-18 06:58:10|392.12|386.72|392.13|386.73|392.13|386.73|392.1|386.7|6
1642489100000|2022-01-18 06:58:20|392.14|386.74|392.11|386.71|392.14|386.74|392.09|386.69|6
1642489110000|2022-01-18 06:58:30|392.08|386.68|392.11|386.71|392.11|386.71|392.08|386.68|2
1642489120000|2022-01-18 06:58:40|392.06|386.66|392.19|386.79|392.22|386.82|392.06|386.66|19
1642489130000|2022-01-18 06:58:50|392.18|386.78|392.34|386.94|392.37|386.97|392.18|386.78|13
1642489140000|2022-01-18 06:59:00|392.41|387.01|392.54|387.14|392.54|387.14|392.36|386.96|11
1642489150000|2022-01-18 06:59:10|392.56|387.16|392.58|387.18|392.6|387.2|392.56|387.16|10
1642489160000|2022-01-18 06:59:20|392.59|387.19|392.69|387.29|392.69|387.29|392.59|387.19|9
1642489170000|2022-01-18 06:59:30|392.7|387.3|392.7|387.3|392.72|387.32|392.7|387.3|6
1642489180000|2022-01-18 06:59:40|392.71|387.31|392.71|387.31|392.86|387.46|392.69|387.29|19
1642489190000|2022-01-18 06:59:50|392.82|387.42|392.72|387.32|392.84|387.44|392.71|387.31|17
1642489200000|2022-01-18 07:00:00|392.71|387.31|392.86|387.46|392.96|387.56|392.71|387.31|28
1642489210000|2022-01-18 07:00:10|392.87|387.47|393.17|387.77|393.18|387.78|392.85|387.45|13
1642489220000|2022-01-18 07:00:20|393.18|387.78|393.35|387.95|393.35|387.95|393.17|387.77|13
1642489230000|2022-01-18 07:00:30|393.36|387.96|393.28|387.88|393.36|387.96|393.27|387.87|13
1642489240000|2022-01-18 07:00:40|393.29|387.89|393.2|387.8|393.3|387.9|393.2|387.8|7
1642489250000|2022-01-18 07:00:50|393.19|387.79|393.25|387.85|393.25|387.85|393.19|387.79|6
1642489260000|2022-01-18 07:01:00|393.27|387.87|393.28|387.88|393.31|387.91|393.25|387.85|12
1642489270000|2022-01-18 07:01:10|393.29|387.89|393.43|388.03|393.44|388.04|393.28|387.88|8
1642489280000|2022-01-18 07:01:20|393.42|388.02|393.41|388.01|393.42|388.02|393.35|387.95|8
1642489290000|2022-01-18 07:01:30|393.42|388.02|393.48|388.08|393.5|388.1|393.35|387.95|20
1642489300000|2022-01-18 07:01:40|393.52|388.12|393.51|388.11|393.54|388.14|393.49|388.09|11
1642489310000|2022-01-18 07:01:50|393.48|388.08|393.47|388.07|393.49|388.09|393.38|387.98|22
1642489320000|2022-01-18 07:02:00|393.46|388.06|393.45|388.05|393.46|388.06|393.38|387.98|22
1642489330000|2022-01-18 07:02:10|393.44|388.04|393.38|387.98|393.45|388.05|393.37|387.97|15
1642489340000|2022-01-18 07:02:20|393.37|387.97|393.38|387.98|393.45|388.05|393.37|387.97|10
1642489350000|2022-01-18 07:02:30|393.39|387.99|393.39|387.99|393.46|388.06|393.38|387.98|19
1642489360000|2022-01-18 07:02:40|393.45|388.05|393.36|387.96|393.45|388.05|393.35|387.95|15
1642489370000|2022-01-18 07:02:50|393.39|387.99|392.03|386.63|393.39|387.99|392.03|386.63|26
1642489380000|2022-01-18 07:03:00|391.74|386.34|391.3|385.9|391.74|386.34|390.89|385.49|30
1642489390000|2022-01-18 07:03:10|391.31|385.91|391.49|386.09|391.71|386.31|391.31|385.91|32
1642489400000|2022-01-18 07:03:20|391.51|386.11|391.11|385.71|391.55|386.15|391.11|385.71|23
1642489410000|2022-01-18 07:03:30|391.13|385.73|391.2|385.8|391.37|385.97|391.13|385.73|22
1642489420000|2022-01-18 07:03:40|391.21|385.81|391.13|385.73|391.21|385.81|390.92|385.52|27
1642489430000|2022-01-18 07:03:50|391.15|385.75|391.08|385.68|391.15|385.75|391.07|385.67|24
1642489440000|2022-01-18 07:04:00|391.1|385.7|391.07|385.67|391.2|385.8|391.07|385.67|19
1642489450000|2022-01-18 07:04:10|391.08|385.68|390.78|385.38|391.08|385.68|390.76|385.36|23
1642489460000|2022-01-18 07:04:20|390.79|385.39|390.63|385.23|390.79|385.39|390.58|385.18|19
1642489470000|2022-01-18 07:04:30|390.62|385.22|390.28|384.88|390.62|385.22|390.28|384.88|16
1642489480000|2022-01-18 07:04:40|390.27|384.87|390.34|384.94|390.39|384.99|390.25|384.85|19
1642489490000|2022-01-18 07:04:50|390.38|384.98|390.32|384.92|390.38|384.98|390.31|384.91|15
1642489500000|2022-01-18 07:05:00|390.31|384.91|390.31|384.91|390.34|384.94|390.27|384.87|14
1642489510000|2022-01-18 07:05:10|390.32|384.92|390.47|385.07|390.53|385.13|390.25|384.85|17
1642489520000|2022-01-18 07:05:20|390.48|385.08|390.71|385.31|390.73|385.33|390.48|385.08|26
1642489530000|2022-01-18 07:05:30|390.72|385.32|390.53|385.13|390.73|385.33|390.5|385.1|19
1642489540000|2022-01-18 07:05:40|390.49|385.09|390.48|385.08|390.5|385.1|390.47|385.07|12
1642489550000|2022-01-18 07:05:50|390.47|385.07|390.45|385.05|390.5|385.1|390.42|385.02|21
1642489560000|2022-01-18 07:06:00|390.46|385.06|390.43|385.03|390.46|385.06|390.42|385.02|10
1642489570000|2022-01-18 07:06:10|390.42|385.02|390.29|384.89|390.43|385.03|390.29|384.89|14
1642489580000|2022-01-18 07:06:20|390.23|384.83|390.13|384.73|390.24|384.84|390.12|384.72|17
1642489590000|2022-01-18 07:06:30|390.12|384.72|389.88|384.48|390.13|384.73|389.83|384.43|19
1642489600000|2022-01-18 07:06:40|389.89|384.49|389.84|384.44|389.91|384.51|389.82|384.42|15
1642489610000|2022-01-18 07:06:50|389.83|384.43|389.85|384.45|389.86|384.46|389.83|384.43|16
1642489620000|2022-01-18 07:07:00|389.84|384.44|389.87|384.47|389.87|384.47|389.83|384.43|11
1642489630000|2022-01-18 07:07:10|389.86|384.46|389.95|384.55|390.05|384.65|389.86|384.46|24
1642489640000|2022-01-18 07:07:20|389.93|384.53|389.78|384.38|390.05|384.65|389.77|384.37|23
1642489650000|2022-01-18 07:07:30|389.75|384.35|389.84|384.44|389.84|384.44|389.75|384.35|21
1642489660000|2022-01-18 07:07:40|389.87|384.47|389.88|384.48|389.89|384.49|389.87|384.47|9
1642489670000|2022-01-18 07:07:50|389.89|384.49|389.98|384.58|389.98|384.58|389.87|384.47|20
1642489680000|2022-01-18 07:08:00|389.96|384.56|389.85|384.45|389.98|384.58|389.84|384.44|14
1642489690000|2022-01-18 07:08:10|389.84|384.44|389.74|384.34|389.89|384.49|389.73|384.33|18
1642489700000|2022-01-18 07:08:20|389.72|384.32|389.84|384.44|389.85|384.45|389.72|384.32|16
1642489710000|2022-01-18 07:08:30|389.79|384.39|389.79|384.39|389.85|384.45|389.72|384.32|22
1642489720000|2022-01-18 07:08:40|389.73|384.33|389.86|384.46|389.86|384.46|389.73|384.33|13
1642489730000|2022-01-18 07:08:50|389.87|384.47|389.93|384.53|389.97|384.57|389.87|384.47|6
1642489740000|2022-01-18 07:09:00|389.94|384.54|389.97|384.57|389.99|384.59|389.94|384.54|10
1642489750000|2022-01-18 07:09:10|389.95|384.55|389.96|384.56|390.1|384.7|389.93|384.53|18
1642489760000|2022-01-18 07:09:20|389.94|384.54|389.81|384.41|389.94|384.54|389.81|384.41|17
1642489770000|2022-01-18 07:09:30|389.83|384.43|389.73|384.33|389.83|384.43|389.53|384.13|28
1642489780000|2022-01-18 07:09:40|389.72|384.32|389.57|384.17|389.72|384.32|389.52|384.12|22
1642489790000|2022-01-18 07:09:50|389.59|384.19|389.72|384.32|389.72|384.32|389.59|384.19|19
1642489800000|2022-01-18 07:10:00|389.71|384.31|389.71|384.31|389.72|384.32|389.68|384.28|8
1642489810000|2022-01-18 07:10:10|389.7|384.3|389.69|384.29|389.71|384.31|389.65|384.25|11
1642489820000|2022-01-18 07:10:20|389.7|384.3|389.83|384.43|389.83|384.43|389.69|384.29|17
1642489830000|2022-01-18 07:10:30|389.82|384.42|389.8|384.4|389.82|384.42|389.79|384.39|8
1642489840000|2022-01-18 07:10:40|389.81|384.41|389.8|384.4|389.87|384.47|389.78|384.38|11
1642489850000|2022-01-18 07:10:50|389.78|384.38|389.72|384.32|389.82|384.42|389.72|384.32|10
1642489860000|2022-01-18 07:11:00|389.73|384.33|389.76|384.36|389.81|384.41|389.73|384.33|20
1642489870000|2022-01-18 07:11:10|389.75|384.35|389.74|384.34|389.75|384.35|389.74|384.34|2
1642489880000|2022-01-18 07:11:20|389.71|384.31|389.68|384.28|389.74|384.34|389.64|384.24|9
1642489890000|2022-01-18 07:11:30|389.69|384.29|389.15|383.75|389.69|384.29|389.15|383.75|20
1642489900000|2022-01-18 07:11:40|389.09|383.69|389.02|383.62|389.09|383.69|389|383.6|18
1642489910000|2022-01-18 07:11:50|388.99|383.59|388.92|383.52|388.99|383.59|388.92|383.52|14
1642489920000|2022-01-18 07:12:00|388.94|383.54|389.02|383.62|389.02|383.62|388.89|383.49|25
1642489930000|2022-01-18 07:12:10|389.01|383.61|389.15|383.75|389.34|383.94|389|383.6|26
1642489940000|2022-01-18 07:12:20|389.13|383.73|389.15|383.75|389.19|383.79|389.09|383.69|23
1642489950000|2022-01-18 07:12:30|389.13|383.73|388.99|383.59|389.17|383.77|388.99|383.59|16
1642489960000|2022-01-18 07:12:40|388.98|383.58|389|383.6|389.05|383.65|388.98|383.58|13
1642489970000|2022-01-18 07:12:50|388.98|383.58|389.05|383.65|389.06|383.66|388.98|383.58|15
1642489980000|2022-01-18 07:13:00|389.13|383.73|389.24|383.84|389.29|383.89|389.13|383.73|12
1642489990000|2022-01-18 07:13:10|389.23|383.83|389.36|383.96|389.36|383.96|389.23|383.83|10
1642490000000|2022-01-18 07:13:20|389.37|383.97|389.42|384.02|389.44|384.04|389.37|383.97|14
1642490010000|2022-01-18 07:13:30|389.44|384.04|389.51|384.11|389.51|384.11|389.35|383.95|16
1642490020000|2022-01-18 07:13:40|389.5|384.1|389.48|384.08|389.53|384.13|389.42|384.02|10
1642490030000|2022-01-18 07:13:50|389.47|384.07|389.25|383.85|389.48|384.08|389.24|383.84|19
1642490040000|2022-01-18 07:14:00|389.27|383.87|389.33|383.93|389.44|384.04|389.26|383.86|19
1642490050000|2022-01-18 07:14:10|389.34|383.94|389.2|383.8|389.36|383.96|389.13|383.73|16
1642490060000|2022-01-18 07:14:20|389.12|383.72|389.13|383.73|389.14|383.74|389.08|383.68|22
1642490070000|2022-01-18 07:14:30|389.19|383.79|389.22|383.82|389.34|383.94|389.15|383.75|18
1642490080000|2022-01-18 07:14:40|389.18|383.78|389.06|383.66|389.19|383.79|388.98|383.58|21
1642490090000|2022-01-18 07:14:50|389.05|383.65|389|383.6|389.05|383.65|388.93|383.53|13
1642490100000|2022-01-18 07:15:00|388.94|383.54|389.18|383.78|389.18|383.78|388.94|383.54|22
1642490110000|2022-01-18 07:15:10|389.17|383.77|389.29|383.89|389.3|383.9|389.17|383.77|13
1642490120000|2022-01-18 07:15:20|389.27|383.87|389.32|383.92|389.36|383.96|389.25|383.85|7
1642490130000|2022-01-18 07:15:30|389.33|383.93|389.13|383.73|389.35|383.95|389.11|383.71|12
1642490140000|2022-01-18 07:15:40|389.14|383.74|389.27|383.87|389.27|383.87|389.13|383.73|11
1642490150000|2022-01-18 07:15:50|389.26|383.86|389.35|383.95|389.4|384|389.24|383.84|16
1642490160000|2022-01-18 07:16:00|389.32|383.92|389.17|383.77|389.33|383.93|389.16|383.76|21
1642490170000|2022-01-18 07:16:10|389.16|383.76|389.09|383.69|389.17|383.77|389.09|383.69|12
1642490180000|2022-01-18 07:16:20|389.08|383.68|389.09|383.69|389.1|383.7|389.07|383.67|8
1642490190000|2022-01-18 07:16:30|389.1|383.7|389.17|383.77|389.18|383.78|388.96|383.56|16
1642490200000|2022-01-18 07:16:40|389.16|383.76|389.09|383.69|389.16|383.76|389.09|383.69|11
1642490210000|2022-01-18 07:16:50|389.1|383.7|389.08|383.68|389.12|383.72|389.08|383.68|10
1642490220000|2022-01-18 07:17:00|389.09|383.69|389.08|383.68|389.09|383.69|389.03|383.63|5
1642490230000|2022-01-18 07:17:10|389.01|383.61|389.04|383.64|389.04|383.64|389.01|383.61|2
1642490240000|2022-01-18 07:17:20|389.07|383.67|389.27|383.87|389.34|383.94|389.07|383.67|24
1642490250000|2022-01-18 07:17:30|389.26|383.86|389.31|383.91|389.34|383.94|389.26|383.86|16
1642490260000|2022-01-18 07:17:40|389.32|383.92|389.31|383.91|389.33|383.93|389.31|383.91|8
1642490270000|2022-01-18 07:17:50|389.32|383.92|389.32|383.92|389.32|383.92|389.31|383.91|3
1642490280000|2022-01-18 07:18:00|389.33|383.93|389.31|383.91|389.39|383.99|389.3|383.9|17
1642490290000|2022-01-18 07:18:10|389.3|383.9|389.1|383.7|389.3|383.9|389.09|383.69|16
1642490300000|2022-01-18 07:18:20|389.09|383.69|389.09|383.69|389.1|383.7|389.06|383.66|5
1642490310000|2022-01-18 07:18:30|389.06|383.66|389.09|383.69|389.13|383.73|389.06|383.66|11
1642490320000|2022-01-18 07:18:40|389.08|383.68|389.07|383.67|389.12|383.72|389.06|383.66|11
1642490330000|2022-01-18 07:18:50|389.08|383.68|389.16|383.76|389.18|383.78|389.08|383.68|18
1642490340000|2022-01-18 07:19:00|389.14|383.74|389.19|383.79|389.19|383.79|389.14|383.74|5
1642490350000|2022-01-18 07:19:10|389.2|383.8|389.19|383.79|389.2|383.8|389.19|383.79|4
1642490360000|2022-01-18 07:19:20|389.17|383.77|389.18|383.78|389.18|383.78|389.17|383.77|2
1642490370000|2022-01-18 07:19:30|389.19|383.79|389.22|383.82|389.22|383.82|389.18|383.78|10
1642490380000|2022-01-18 07:19:40|389.21|383.81|389.12|383.72|389.22|383.82|389.11|383.71|13
1642490390000|2022-01-18 07:19:50|389.11|383.71|389.13|383.73|389.13|383.73|389.11|383.71|3
1642490400000|2022-01-18 07:20:00|389.16|383.76|389.19|383.79|389.27|383.87|389.16|383.76|8
1642490410000|2022-01-18 07:20:10|389.17|383.77|389.22|383.82|389.3|383.9|389.15|383.75|12
1642490420000|2022-01-18 07:20:20|389.19|383.79|389.2|383.8|389.42|384.02|389.18|383.78|20
1642490430000|2022-01-18 07:20:30|389.21|383.81|389.32|383.92|389.32|383.92|389.21|383.81|15
1642490440000|2022-01-18 07:20:40|389.35|383.95|389.69|384.29|389.71|384.31|389.18|383.78|22
1642490450000|2022-01-18 07:20:50|389.67|384.27|389.22|383.82|389.67|384.27|389.22|383.82|25
1642490460000|2022-01-18 07:21:00|389.23|383.83|389.24|383.84|389.27|383.87|389.23|383.83|12
1642490470000|2022-01-18 07:21:10|389.23|383.83|389.12|383.72|389.23|383.83|389.12|383.72|10
1642490480000|2022-01-18 07:21:20|389.13|383.73|389.12|383.72|389.14|383.74|389.11|383.71|7
1642490490000|2022-01-18 07:21:30|389.11|383.71|389.12|383.72|389.12|383.72|389.11|383.71|8
1642490500000|2022-01-18 07:21:40|389.11|383.71|389.13|383.73|389.13|383.73|389.11|383.71|7
1642490510000|2022-01-18 07:21:50|389.12|383.72|389.11|383.71|389.13|383.73|389.1|383.7|8
1642490520000|2022-01-18 07:22:00|389.1|383.7|388.97|383.57|389.1|383.7|388.79|383.39|28
1642490530000|2022-01-18 07:22:10|389|383.6|388.94|383.54|389.03|383.63|388.93|383.53|21
1642490540000|2022-01-18 07:22:20|388.91|383.51|388.92|383.52|388.98|383.58|388.89|383.49|17
1642490550000|2022-01-18 07:22:30|388.9|383.5|388.71|383.31|388.94|383.54|388.71|383.31|18
1642490560000|2022-01-18 07:22:40|388.72|383.32|388.74|383.34|388.74|383.34|388.71|383.31|15
1642490570000|2022-01-18 07:22:50|388.73|383.33|388.73|383.33|388.79|383.39|388.7|383.3|17
1642490580000|2022-01-18 07:23:00|388.69|383.29|388.32|382.92|388.69|383.29|388.32|382.92|21
1642490590000|2022-01-18 07:23:10|388.3|382.9|387.88|382.48|388.3|382.9|387.52|382.12|30
1642490600000|2022-01-18 07:23:20|387.9|382.5|387.87|382.47|387.9|382.5|387.78|382.38|25
1642490610000|2022-01-18 07:23:30|387.83|382.43|387.97|382.57|388.04|382.64|387.79|382.39|27
1642490620000|2022-01-18 07:23:40|387.98|382.58|388.09|382.69|388.12|382.72|387.98|382.58|13
1642490630000|2022-01-18 07:23:50|388.08|382.68|387.87|382.47|388.08|382.68|387.86|382.46|16
1642490640000|2022-01-18 07:24:00|387.82|382.42|387.64|382.24|387.82|382.42|387.56|382.16|22
1642490650000|2022-01-18 07:24:10|387.65|382.25|387.66|382.26|387.69|382.29|387.6|382.2|26
1642490660000|2022-01-18 07:24:20|387.65|382.25|387.51|382.11|387.66|382.26|387.49|382.09|27
1642490670000|2022-01-18 07:24:30|387.5|382.1|387.5|382.1|387.56|382.16|387.47|382.07|23
1642490680000|2022-01-18 07:24:40|387.51|382.11|387.74|382.34|387.74|382.34|387.51|382.11|21
1642490690000|2022-01-18 07:24:50|387.73|382.33|387.48|382.08|387.73|382.33|387.48|382.08|16
1642490700000|2022-01-18 07:25:00|387.49|382.09|387.65|382.25|387.66|382.26|387.48|382.08|21
1642490710000|2022-01-18 07:25:10|387.66|382.26|387.72|382.32|387.79|382.39|387.66|382.26|15
1642490720000|2022-01-18 07:25:20|387.79|382.39|387.62|382.22|387.79|382.39|387.61|382.21|18
1642490730000|2022-01-18 07:25:30|387.6|382.2|387.7|382.3|387.74|382.34|387.6|382.2|8
1642490740000|2022-01-18 07:25:40|387.68|382.28|387.64|382.24|387.83|382.43|387.64|382.24|15
1642490750000|2022-01-18 07:25:50|387.62|382.22|387.58|382.18|387.62|382.22|387.56|382.16|15
1642490760000|2022-01-18 07:26:00|387.57|382.17|387.56|382.16|387.58|382.18|387.55|382.15|8
1642490770000|2022-01-18 07:26:10|387.55|382.15|387.44|382.04|387.55|382.15|387.44|382.04|20
1642490780000|2022-01-18 07:26:20|387.43|382.03|386.84|381.44|387.45|382.05|386.63|381.23|24
1642490790000|2022-01-18 07:26:30|386.89|381.49|387.15|381.75|387.18|381.78|386.89|381.49|32
1642490800000|2022-01-18 07:26:40|387.1|381.7|387.09|381.69|387.14|381.74|387.03|381.63|29
1642490810000|2022-01-18 07:26:50|387.14|381.74|387.26|381.86|387.29|381.89|387.14|381.74|19
1642490820000|2022-01-18 07:27:00|387.27|381.87|387.4|382|387.4|382|387.23|381.83|20
1642490830000|2022-01-18 07:27:10|387.42|382.02|387.47|382.07|387.48|382.08|387.42|382.02|13
1642490840000|2022-01-18 07:27:20|387.49|382.09|387.5|382.1|387.57|382.17|387.48|382.08|11
1642490850000|2022-01-18 07:27:30|387.48|382.08|387.55|382.15|387.56|382.16|387.48|382.08|12
1642490860000|2022-01-18 07:27:40|387.53|382.13|387.53|382.13|387.53|382.13|387.5|382.1|5
1642490870000|2022-01-18 07:27:50|387.52|382.12|387.53|382.13|387.53|382.13|387.51|382.11|11
1642490880000|2022-01-18 07:28:00|387.62|382.22|387.65|382.25|387.65|382.25|387.59|382.19|8
1642490890000|2022-01-18 07:28:10|387.66|382.26|387.95|382.55|387.95|382.55|387.66|382.26|15
1642490900000|2022-01-18 07:28:20|387.94|382.54|387.75|382.35|387.96|382.56|387.75|382.35|22
1642490910000|2022-01-18 07:28:30|387.79|382.39|387.77|382.37|387.79|382.39|387.76|382.36|9
1642490920000|2022-01-18 07:28:40|387.81|382.41|387.85|382.45|387.88|382.48|387.77|382.37|10
1642490930000|2022-01-18 07:28:50|387.81|382.41|387.88|382.48|387.88|382.48|387.78|382.38|8
1642490940000|2022-01-18 07:29:00|387.87|382.47|387.86|382.46|387.89|382.49|387.82|382.42|18
1642490950000|2022-01-18 07:29:10|387.85|382.45|388.03|382.63|388.03|382.63|387.85|382.45|13
1642490960000|2022-01-18 07:29:20|388.01|382.61|387.97|382.57|388.08|382.68|387.9|382.5|17
1642490970000|2022-01-18 07:29:30|388|382.6|388|382.6|388.01|382.61|387.96|382.56|11
1642490980000|2022-01-18 07:29:40|387.97|382.57|387.96|382.56|388.01|382.61|387.93|382.53|13
1642490990000|2022-01-18 07:29:50|387.95|382.55|387.86|382.46|387.95|382.55|387.82|382.42|12
1642491000000|2022-01-18 07:30:00|387.84|382.44|387.95|382.55|387.97|382.57|387.84|382.44|22
1642491010000|2022-01-18 07:30:10|387.93|382.53|387.76|382.36|387.96|382.56|387.76|382.36|15
1642491020000|2022-01-18 07:30:20|387.77|382.37|387.52|382.12|387.77|382.37|387.52|382.12|28
1642491030000|2022-01-18 07:30:30|387.49|382.09|387.48|382.08|387.5|382.1|387.41|382.01|29
1642491040000|2022-01-18 07:30:40|387.47|382.07|387.34|381.94|387.48|382.08|387.34|381.94|24
1642491050000|2022-01-18 07:30:50|387.36|381.96|387.1|381.7|387.37|381.97|387.05|381.65|27
1642491060000|2022-01-18 07:31:00|387.13|381.73|386.94|381.54|387.13|381.73|386.8|381.4|30
1642491070000|2022-01-18 07:31:10|386.93|381.53|386.18|380.78|386.93|381.53|386.18|380.78|25
1642491080000|2022-01-18 07:31:20|386.2|380.8|386|380.6|386.2|380.8|385.98|380.58|22
1642491090000|2022-01-18 07:31:30|386.06|380.66|385.7|380.3|386.06|380.66|385.58|380.18|24
1642491100000|2022-01-18 07:31:40|385.65|380.25|385.68|380.28|385.69|380.29|385.52|380.12|25
1642491110000|2022-01-18 07:31:50|385.71|380.31|386.04|380.64|386.08|380.68|385.71|380.31|27
1642491120000|2022-01-18 07:32:00|386.03|380.63|386.09|380.69|386.24|380.84|386.03|380.63|26
1642491130000|2022-01-18 07:32:10|386.07|380.67|385.99|380.59|386.14|380.74|385.96|380.56|23
1642491140000|2022-01-18 07:32:20|385.98|380.58|386.09|380.69|386.11|380.71|385.97|380.57|17
1642491150000|2022-01-18 07:32:30|386.05|380.65|385.93|380.53|386.05|380.65|385.85|380.45|18
1642491160000|2022-01-18 07:32:40|385.92|380.52|385.84|380.44|385.94|380.54|385.8|380.4|22
1642491170000|2022-01-18 07:32:50|385.85|380.45|385.73|380.33|385.88|380.48|385.67|380.27|25
1642491180000|2022-01-18 07:33:00|385.75|380.35|385.74|380.34|385.75|380.35|385.74|380.34|2
1642491190000|2022-01-18 07:33:10|385.75|380.35|385.86|380.46|385.87|380.47|385.75|380.35|15
1642491200000|2022-01-18 07:33:20|385.88|380.48|385.72|380.32|386.06|380.66|385.68|380.28|33
1642491210000|2022-01-18 07:33:30|385.74|380.34|385.72|380.32|385.77|380.37|385.7|380.3|23
1642491220000|2022-01-18 07:33:40|385.76|380.36|386.03|380.63|386.03|380.63|385.76|380.36|15
1642491230000|2022-01-18 07:33:50|385.99|380.59|385.74|380.34|386.05|380.65|385.72|380.32|25
1642491240000|2022-01-18 07:34:00|385.73|380.33|385.77|380.37|385.79|380.39|385.7|380.3|15
1642491250000|2022-01-18 07:34:10|385.78|380.38|385.74|380.34|385.78|380.38|385.74|380.34|3
1642491260000|2022-01-18 07:34:20|385.79|380.39|385.89|380.49|385.94|380.54|385.79|380.39|13
1642491270000|2022-01-18 07:34:30|385.88|380.48|386.21|380.81|386.27|380.87|385.88|380.48|28
1642491280000|2022-01-18 07:34:40|386.22|380.82|386.51|381.11|386.55|381.15|386.22|380.82|24
1642491290000|2022-01-18 07:34:50|386.5|381.1|386.62|381.22|386.62|381.22|386.5|381.1|16
1642491300000|2022-01-18 07:35:00|386.61|381.21|386.54|381.14|386.61|381.21|386.53|381.13|19
1642491310000|2022-01-18 07:35:10|386.53|381.13|386.47|381.07|386.55|381.15|386.46|381.06|14
1642491320000|2022-01-18 07:35:20|386.48|381.08|386.51|381.11|386.51|381.11|386.46|381.06|19
1642491330000|2022-01-18 07:35:30|386.49|381.09|386.47|381.07|386.51|381.11|386.33|380.93|25
1642491340000|2022-01-18 07:35:40|386.45|381.05|386.42|381.02|386.52|381.12|386.42|381.02|23
1642491350000|2022-01-18 07:35:50|386.41|381.01|386.37|380.97|386.41|381.01|386.35|380.95|16
1642491360000|2022-01-18 07:36:00|386.36|380.96|386.35|380.95|386.37|380.97|386.35|380.95|4
1642491370000|2022-01-18 07:36:10|386.36|380.96|385.88|380.48|386.36|380.96|385.88|380.48|22
1642491380000|2022-01-18 07:36:20|385.86|380.46|385.79|380.39|385.88|380.48|385.75|380.35|16
1642491390000|2022-01-18 07:36:30|385.78|380.38|385.86|380.46|385.86|380.46|385.78|380.38|17
1642491400000|2022-01-18 07:36:40|385.85|380.45|385.93|380.53|386|380.6|385.82|380.42|26
1642491410000|2022-01-18 07:36:50|385.94|380.54|385.93|380.53|385.95|380.55|385.92|380.52|17
1642491420000|2022-01-18 07:37:00|385.92|380.52|385.9|380.5|385.96|380.56|385.89|380.49|21
1642491430000|2022-01-18 07:37:10|385.89|380.49|385.89|380.49|385.91|380.51|385.84|380.44|18
1642491440000|2022-01-18 07:37:20|385.91|380.51|385.94|380.54|385.99|380.59|385.91|380.51|11
1642491450000|2022-01-18 07:37:30|385.95|380.55|385.95|380.55|385.97|380.57|385.94|380.54|8
1642491460000|2022-01-18 07:37:40|385.94|380.54|385.88|380.48|386.03|380.63|385.85|380.45|13
1642491470000|2022-01-18 07:37:50|385.87|380.47|385.85|380.45|385.9|380.5|385.83|380.43|20
1642491480000|2022-01-18 07:38:00|385.86|380.46|385.92|380.52|385.93|380.53|385.82|380.42|18
1642491490000|2022-01-18 07:38:10|385.93|380.53|385.87|380.47|385.93|380.53|385.86|380.46|8
1642491500000|2022-01-18 07:38:20|385.86|380.46|385.9|380.5|385.95|380.55|385.86|380.46|16
1642491510000|2022-01-18 07:38:30|385.89|380.49|385.92|380.52|385.92|380.52|385.89|380.49|7
1642491520000|2022-01-18 07:38:40|385.95|380.55|385.87|380.47|385.95|380.55|385.87|380.47|7
1642491530000|2022-01-18 07:38:50|385.88|380.48|385.92|380.52|385.92|380.52|385.88|380.48|10
1642491540000|2022-01-18 07:39:00|385.93|380.53|385.94|380.54|385.94|380.54|385.92|380.52|7
1642491550000|2022-01-18 07:39:10|385.93|380.53|385.95|380.55|385.95|380.55|385.92|380.52|5
1642491560000|2022-01-18 07:39:20|385.94|380.54|386.07|380.67|386.08|380.68|385.93|380.53|18
1642491570000|2022-01-18 07:39:30|386.08|380.68|386.13|380.73|386.13|380.73|386.07|380.67|13
1642491580000|2022-01-18 07:39:40|386.14|380.74|386.21|380.81|386.21|380.81|386.13|380.73|13
1642491590000|2022-01-18 07:39:50|386.2|380.8|386.33|380.93|386.37|380.97|386.2|380.8|19
1642491600000|2022-01-18 07:40:00|386.38|380.98|386.4|381|386.4|381|386.34|380.94|12
1642491610000|2022-01-18 07:40:10|386.38|380.98|386.33|380.93|386.38|380.98|386.32|380.92|20
1642491620000|2022-01-18 07:40:20|386.34|380.94|386.22|380.82|386.34|380.94|386.21|380.81|20
1642491630000|2022-01-18 07:40:30|386.21|380.81|386.19|380.79|386.21|380.81|386.12|380.72|15
1642491640000|2022-01-18 07:40:40|386.18|380.78|386.04|380.64|386.18|380.78|386.03|380.63|17
1642491650000|2022-01-18 07:40:50|386.02|380.62|385.66|380.26|386.02|380.62|385.65|380.25|24
1642491660000|2022-01-18 07:41:00|385.65|380.25|385.92|380.52|385.93|380.53|385.64|380.24|21
1642491670000|2022-01-18 07:41:10|385.93|380.53|385.94|380.54|385.94|380.54|385.87|380.47|17
1642491680000|2022-01-18 07:41:20|385.92|380.52|385.92|380.52|385.94|380.54|385.92|380.52|8
1642491690000|2022-01-18 07:41:30|385.91|380.51|385.93|380.53|385.96|380.56|385.9|380.5|12
1642491700000|2022-01-18 07:41:40|385.94|380.54|385.95|380.55|385.96|380.56|385.93|380.53|10
1642491710000|2022-01-18 07:41:50|385.97|380.57|385.96|380.56|385.98|380.58|385.96|380.56|5
1642491720000|2022-01-18 07:42:00|386.04|380.64|385.96|380.56|386.06|380.66|385.93|380.53|17
1642491730000|2022-01-18 07:42:10|385.99|380.59|385.86|380.46|385.99|380.59|385.76|380.36|27
1642491740000|2022-01-18 07:42:20|385.85|380.45|385.56|380.16|385.86|380.46|385.54|380.14|14
1642491750000|2022-01-18 07:42:30|385.54|380.14|385.52|380.12|385.54|380.14|385.51|380.11|10
1642491760000|2022-01-18 07:42:40|385.53|380.13|385.34|379.94|385.53|380.13|385.2|379.8|22
1642491770000|2022-01-18 07:42:50|385.35|379.95|385.27|379.87|385.35|379.95|385.21|379.81|32
1642491780000|2022-01-18 07:43:00|385.25|379.85|385.39|379.99|385.42|380.02|385.23|379.83|26
1642491790000|2022-01-18 07:43:10|385.37|379.97|385.35|379.95|385.57|380.17|385.35|379.95|21
1642491800000|2022-01-18 07:43:20|385.32|379.92|385.28|379.88|385.36|379.96|385.27|379.87|13
1642491810000|2022-01-18 07:43:30|385.29|379.89|385.35|379.95|385.36|379.96|385.29|379.89|23
1642491820000|2022-01-18 07:43:40|385.36|379.96|385.34|379.94|385.37|379.97|385.32|379.92|12
1642491830000|2022-01-18 07:43:50|385.35|379.95|385.33|379.93|385.42|380.02|385.33|379.93|16
1642491840000|2022-01-18 07:44:00|385.32|379.92|385.36|379.96|385.36|379.96|385.27|379.87|14
1642491850000|2022-01-18 07:44:10|385.37|379.97|385.34|379.94|385.37|379.97|385.34|379.94|6
1642491860000|2022-01-18 07:44:20|385.31|379.91|385.24|379.84|385.31|379.91|385.23|379.83|15
1642491870000|2022-01-18 07:44:30|385.21|379.81|385.27|379.87|385.28|379.88|385.2|379.8|19
1642491880000|2022-01-18 07:44:40|385.28|379.88|385.26|379.86|385.29|379.89|385.25|379.85|14
1642491890000|2022-01-18 07:44:50|385.29|379.89|385.62|380.22|385.63|380.23|385.29|379.89|27
1642491900000|2022-01-18 07:45:00|385.61|380.21|385.49|380.09|385.62|380.22|385.49|380.09|20
1642491910000|2022-01-18 07:45:10|385.47|380.07|385.49|380.09|385.54|380.14|385.46|380.06|16
1642491920000|2022-01-18 07:45:20|385.47|380.07|385.42|380.02|385.47|380.07|385.41|380.01|9
1642491930000|2022-01-18 07:45:30|385.41|380.01|385.41|380.01|385.43|380.03|385.31|379.91|24
1642491940000|2022-01-18 07:45:40|385.39|379.99|385.64|380.24|385.67|380.27|385.39|379.99|26
1642491950000|2022-01-18 07:45:50|385.63|380.23|386.02|380.62|386.02|380.62|385.62|380.22|19
1642491960000|2022-01-18 07:46:00|386.01|380.61|385.93|380.53|386.01|380.61|385.89|380.49|17
1642491970000|2022-01-18 07:46:10|385.94|380.54|386.33|380.93|386.33|380.93|385.93|380.53|17
1642491980000|2022-01-18 07:46:20|386.34|380.94|386.27|380.87|386.34|380.94|386.19|380.79|16
1642491990000|2022-01-18 07:46:30|386.26|380.86|386.28|380.88|386.29|380.89|386.2|380.8|21
1642492000000|2022-01-18 07:46:40|386.29|380.89|386.29|380.89|386.31|380.91|386.25|380.85|20
1642492010000|2022-01-18 07:46:50|386.28|380.88|386.37|380.97|386.42|381.02|386.27|380.87|14
1642492020000|2022-01-18 07:47:00|386.38|380.98|386.32|380.92|386.46|381.06|386.32|380.92|13
1642492030000|2022-01-18 07:47:10|386.31|380.91|386.32|380.92|386.32|380.92|386.3|380.9|12
1642492040000|2022-01-18 07:47:20|386.31|380.91|386.33|380.93|386.37|380.97|386.31|380.91|14
1642492050000|2022-01-18 07:47:30|386.34|380.94|386.41|381.01|386.42|381.02|386.33|380.93|23
1642492060000|2022-01-18 07:47:40|386.4|381|386.24|380.84|386.4|381|386.23|380.83|19
1642492070000|2022-01-18 07:47:50|386.25|380.85|386.3|380.9|386.36|380.96|386.24|380.84|24
1642492080000|2022-01-18 07:48:00|386.31|380.91|386.29|380.89|386.37|380.97|386.26|380.86|16
1642492090000|2022-01-18 07:48:10|386.28|380.88|386.26|380.86|386.28|380.88|386.14|380.74|22
1642492100000|2022-01-18 07:48:20|386.25|380.85|386.25|380.85|386.26|380.86|386.23|380.83|7
1642492110000|2022-01-18 07:48:30|386.26|380.86|386.26|380.86|386.31|380.91|386.26|380.86|14
1642492120000|2022-01-18 07:48:40|386.25|380.85|386.2|380.8|386.25|380.85|386.19|380.79|11
1642492130000|2022-01-18 07:48:50|386.21|380.81|386.27|380.87|386.28|380.88|386.21|380.81|18
1642492140000|2022-01-18 07:49:00|386.26|380.86|386.17|380.77|386.27|380.87|386.17|380.77|13
1642492150000|2022-01-18 07:49:10|386.18|380.78|386.27|380.87|386.28|380.88|386.18|380.78|17
1642492160000|2022-01-18 07:49:20|386.26|380.86|386.33|380.93|386.33|380.93|386.26|380.86|9
1642492170000|2022-01-18 07:49:30|386.34|380.94|386.37|380.97|386.39|380.99|386.29|380.89|12
1642492180000|2022-01-18 07:49:40|386.38|380.98|386.42|381.02|386.42|381.02|386.34|380.94|17
1642492190000|2022-01-18 07:49:50|386.43|381.03|386.4|381|386.43|381.03|386.38|380.98|14
1642492200000|2022-01-18 07:50:00|386.41|381.01|386.38|380.98|386.41|381.01|386.36|380.96|19
1642492210000|2022-01-18 07:50:10|386.39|380.99|386.42|381.02|386.42|381.02|386.35|380.95|14
1642492220000|2022-01-18 07:50:20|386.4|381|386.45|381.05|386.47|381.07|386.4|381|10
1642492230000|2022-01-18 07:50:30|386.44|381.04|386.52|381.12|386.52|381.12|386.41|381.01|15
1642492240000|2022-01-18 07:50:40|386.5|381.1|386.48|381.08|386.53|381.13|386.45|381.05|14
1642492250000|2022-01-18 07:50:50|386.5|381.1|386.52|381.12|386.55|381.15|386.46|381.06|19
1642492260000|2022-01-18 07:51:00|386.5|381.1|386.66|381.26|386.7|381.3|386.48|381.08|18
1642492270000|2022-01-18 07:51:10|386.69|381.29|386.63|381.23|386.69|381.29|386.6|381.2|17
1642492280000|2022-01-18 07:51:20|386.64|381.24|386.55|381.15|386.64|381.24|386.49|381.09|16
1642492290000|2022-01-18 07:51:30|386.56|381.16|386.5|381.1|386.57|381.17|386.5|381.1|11
1642492310000|2022-01-18 07:51:50|386.47|381.07|386.37|380.97|386.5|381.1|386.33|380.93|7
1642492320000|2022-01-18 07:52:00|386.38|380.98|386.44|381.04|386.44|381.04|386.38|380.98|9
1642492330000|2022-01-18 07:52:10|386.43|381.03|386.43|381.03|386.43|381.03|386.42|381.02|3
1642492340000|2022-01-18 07:52:20|386.42|381.02|386.4|381|386.43|381.03|386.4|381|5
1642492350000|2022-01-18 07:52:30|386.39|380.99|386.37|380.97|386.39|380.99|386.34|380.94|18
1642492360000|2022-01-18 07:52:40|386.38|380.98|386.43|381.03|386.43|381.03|386.37|380.97|11
1642492370000|2022-01-18 07:52:50|386.45|381.05|386.34|380.94|386.45|381.05|386.33|380.93|17
1642492380000|2022-01-18 07:53:00|386.36|380.96|386.32|380.92|386.37|380.97|386.3|380.9|22
1642492390000|2022-01-18 07:53:10|386.31|380.91|386.54|381.14|386.54|381.14|386.31|380.91|21
1642492400000|2022-01-18 07:53:20|386.55|381.15|386.5|381.1|386.56|381.16|386.45|381.05|21
1642492410000|2022-01-18 07:53:30|386.54|381.14|386.47|381.07|386.54|381.14|386.45|381.05|7
1642492420000|2022-01-18 07:53:40|386.48|381.08|386.48|381.08|386.55|381.15|386.48|381.08|7
1642492430000|2022-01-18 07:53:50|386.55|381.15|386.47|381.07|386.55|381.15|386.47|381.07|14
1642492440000|2022-01-18 07:54:00|386.53|381.13|386.53|381.13|386.54|381.14|386.44|381.04|13
1642492450000|2022-01-18 07:54:10|386.57|381.17|386.34|380.94|386.57|381.17|386.32|380.92|26
1642492460000|2022-01-18 07:54:20|386.35|380.95|386.4|381|386.43|381.03|386.32|380.92|25
1642492470000|2022-01-18 07:54:30|386.41|381.01|386.41|381.01|386.43|381.03|386.38|380.98|18
1642492480000|2022-01-18 07:54:40|386.39|380.99|386.4|381|386.44|381.04|386.39|380.99|10
1642492490000|2022-01-18 07:54:50|386.39|380.99|386.36|380.96|386.39|380.99|386.35|380.95|11
1642492500000|2022-01-18 07:55:00|386.37|380.97|386.43|381.03|386.44|381.04|386.37|380.97|14
1642492510000|2022-01-18 07:55:10|386.44|381.04|386.36|380.96|386.44|381.04|386.36|380.96|6
1642492520000|2022-01-18 07:55:20|386.35|380.95|386.43|381.03|386.44|381.04|386.35|380.95|9
1642492530000|2022-01-18 07:55:30|386.44|381.04|386.45|381.05|386.5|381.1|386.41|381.01|14
1642492540000|2022-01-18 07:55:40|386.46|381.06|386.47|381.07|386.5|381.1|386.46|381.06|19
1642492550000|2022-01-18 07:55:50|386.49|381.09|386.43|381.03|386.49|381.09|386.39|380.99|15
1642492560000|2022-01-18 07:56:00|386.41|381.01|386.48|381.08|386.48|381.08|386.41|381.01|18
1642492570000|2022-01-18 07:56:10|386.46|381.06|386.63|381.23|386.68|381.28|386.46|381.06|20
1642492580000|2022-01-18 07:56:20|386.61|381.21|386.76|381.36|386.82|381.42|386.6|381.2|18
1642492590000|2022-01-18 07:56:30|386.77|381.37|386.84|381.44|386.84|381.44|386.76|381.36|10
1642492600000|2022-01-18 07:56:40|386.82|381.42|386.89|381.49|386.94|381.54|386.8|381.4|20
1642492610000|2022-01-18 07:56:50|386.9|381.5|386.87|381.47|386.9|381.5|386.85|381.45|21
1642492620000|2022-01-18 07:57:00|386.89|381.49|386.83|381.43|386.9|381.5|386.83|381.43|17
1642492630000|2022-01-18 07:57:10|386.84|381.44|386.85|381.45|386.87|381.47|386.83|381.43|13
1642492640000|2022-01-18 07:57:20|386.87|381.47|386.88|381.48|386.91|381.51|386.87|381.47|17
1642492650000|2022-01-18 07:57:30|386.87|381.47|386.86|381.46|386.91|381.51|386.85|381.45|15
1642492660000|2022-01-18 07:57:40|386.91|381.51|386.87|381.47|386.91|381.51|386.84|381.44|16
1642492670000|2022-01-18 07:57:50|386.88|381.48|386.87|381.47|386.89|381.49|386.86|381.46|10
1642492680000|2022-01-18 07:58:00|386.88|381.48|386.89|381.49|386.91|381.51|386.82|381.42|14
1642492690000|2022-01-18 07:58:10|386.88|381.48|386.88|381.48|386.9|381.5|386.87|381.47|9
1642492700000|2022-01-18 07:58:20|386.89|381.49|386.93|381.53|386.93|381.53|386.89|381.49|18
1642492710000|2022-01-18 07:58:30|386.94|381.54|386.92|381.52|386.95|381.55|386.89|381.49|22
1642492720000|2022-01-18 07:58:40|386.91|381.51|386.92|381.52|386.94|381.54|386.9|381.5|15
1642492730000|2022-01-18 07:58:50|386.94|381.54|386.93|381.53|386.96|381.56|386.87|381.47|19
1642492740000|2022-01-18 07:59:00|386.92|381.52|386.92|381.52|386.92|381.52|386.91|381.51|3
1642492750000|2022-01-18 07:59:10|386.9|381.5|387.05|381.65|387.1|381.7|386.9|381.5|22
1642492760000|2022-01-18 07:59:20|387.04|381.64|387.03|381.63|387.07|381.67|387.02|381.62|13
1642492770000|2022-01-18 07:59:30|387.04|381.64|386.91|381.51|387.05|381.65|386.89|381.49|12
1642492780000|2022-01-18 07:59:40|386.9|381.5|386.79|381.39|386.91|381.51|386.77|381.37|23
1642492790000|2022-01-18 07:59:50|386.68|381.28|386.79|381.39|386.79|381.39|386.68|381.28|10
1642492800000|2022-01-18 08:00:00|386.78|381.38|386.77|381.37|386.82|381.42|386.72|381.32|24
1642492810000|2022-01-18 08:00:10|386.78|381.38|386.52|381.12|386.79|381.39|386.52|381.12|29
1642492820000|2022-01-18 08:00:20|386.53|381.13|386.23|380.83|386.53|381.13|386.23|380.83|20
1642492830000|2022-01-18 08:00:30|386.22|380.82|385.96|380.56|386.22|380.82|385.96|380.56|14
1642492840000|2022-01-18 08:00:40|385.92|380.52|386.28|380.88|386.3|380.9|385.9|380.5|27
1642492850000|2022-01-18 08:00:50|386.29|380.89|386.35|380.95|386.37|380.97|386.28|380.88|14
1642492860000|2022-01-18 08:01:00|386.34|380.94|386.51|381.11|386.64|381.24|386.34|380.94|22
1642492870000|2022-01-18 08:01:10|386.49|381.09|386.52|381.12|386.55|381.15|386.49|381.09|21
1642492880000|2022-01-18 08:01:20|386.58|381.18|386.69|381.29|386.69|381.29|386.58|381.18|12
1642492890000|2022-01-18 08:01:30|386.65|381.25|386.81|381.41|386.91|381.51|386.65|381.25|29
1642492900000|2022-01-18 08:01:40|386.82|381.42|386.87|381.47|386.87|381.47|386.81|381.41|14
1642492910000|2022-01-18 08:01:50|386.88|381.48|386.77|381.37|386.89|381.49|386.76|381.36|16
1642492920000|2022-01-18 08:02:00|386.78|381.38|386.75|381.35|386.86|381.46|386.64|381.24|30
1642492930000|2022-01-18 08:02:10|386.73|381.33|386.83|381.43|386.86|381.46|386.7|381.3|19
1642492940000|2022-01-18 08:02:20|386.82|381.42|386.53|381.13|386.82|381.42|386.53|381.13|23
1642492950000|2022-01-18 08:02:30|386.55|381.15|386.5|381.1|386.55|381.15|386.47|381.07|10
1642492960000|2022-01-18 08:02:40|386.48|381.08|386.42|381.02|386.48|381.08|386.36|380.96|16
1642492970000|2022-01-18 08:02:50|386.47|381.07|386.4|381|386.54|381.14|386.37|380.97|24
1642492980000|2022-01-18 08:03:00|386.39|380.99|386.27|380.87|386.43|381.03|386.24|380.84|26
1642492990000|2022-01-18 08:03:10|386.3|380.9|386.44|381.04|386.51|381.11|386.3|380.9|27
1642493000000|2022-01-18 08:03:20|386.43|381.03|386.32|380.92|386.43|381.03|386.29|380.89|16
1642493010000|2022-01-18 08:03:30|386.33|380.93|386.46|381.06|386.54|381.14|386.33|380.93|25
1642493020000|2022-01-18 08:03:40|386.45|381.05|386.47|381.07|386.48|381.08|386.39|380.99|27
1642493030000|2022-01-18 08:03:50|386.46|381.06|386.32|380.92|386.46|381.06|386.3|380.9|25
1642493040000|2022-01-18 08:04:00|386.3|380.9|386.29|380.89|386.32|380.92|386.29|380.89|5
1642493050000|2022-01-18 08:04:10|386.3|380.9|386.3|380.9|386.3|380.9|386.29|380.89|3
1642493060000|2022-01-18 08:04:20|386.29|380.89|385.98|380.58|386.29|380.89|385.94|380.54|28
1642493070000|2022-01-18 08:04:30|385.97|380.57|386.22|380.82|386.22|380.82|385.94|380.54|20
1642493080000|2022-01-18 08:04:40|386.26|380.86|386.22|380.82|386.27|380.87|386.2|380.8|18
1642493090000|2022-01-18 08:04:50|386.26|380.86|386.3|380.9|386.32|380.92|386.18|380.78|24
1642493100000|2022-01-18 08:05:00|386.28|380.88|386.19|380.79|386.32|380.92|386.13|380.73|23
1642493110000|2022-01-18 08:05:10|386.2|380.8|386.21|380.81|386.27|380.87|386.15|380.75|20
1642493120000|2022-01-18 08:05:20|386.22|380.82|385.87|380.47|386.22|380.82|385.81|380.41|34
1642493130000|2022-01-18 08:05:30|385.88|380.48|385.9|380.5|385.95|380.55|385.86|380.46|17
1642493140000|2022-01-18 08:05:40|385.91|380.51|385.93|380.53|385.94|380.54|385.88|380.48|12
1642493150000|2022-01-18 08:05:50|385.95|380.55|385.93|380.53|385.95|380.55|385.89|380.49|21
1642493160000|2022-01-18 08:06:00|385.92|380.52|385.84|380.44|385.95|380.55|385.8|380.4|27
1642493170000|2022-01-18 08:06:10|385.83|380.43|385.59|380.19|385.83|380.43|385.59|380.19|23
1642493180000|2022-01-18 08:06:20|385.56|380.16|385.45|380.05|385.56|380.16|385.44|380.04|23
1642493190000|2022-01-18 08:06:30|385.44|380.04|385.51|380.11|385.51|380.11|385.42|380.02|17
1642493200000|2022-01-18 08:06:40|385.5|380.1|385.44|380.04|385.51|380.11|385.32|379.92|24
1642493210000|2022-01-18 08:06:50|385.42|380.02|385.27|379.87|385.43|380.03|385.24|379.84|19
1642493220000|2022-01-18 08:07:00|385.24|379.84|384.9|379.5|385.26|379.86|384.9|379.5|31
1642493230000|2022-01-18 08:07:10|384.88|379.48|385.16|379.76|385.19|379.79|384.81|379.41|30
1642493240000|2022-01-18 08:07:20|385.17|379.77|385.29|379.89|385.31|379.91|385.1|379.7|23
1642493250000|2022-01-18 08:07:30|385.21|379.81|385.28|379.88|385.31|379.91|385.2|379.8|14
1642493260000|2022-01-18 08:07:40|385.26|379.86|385.31|379.91|385.31|379.91|385.26|379.86|15
1642493270000|2022-01-18 08:07:50|385.3|379.9|385.37|379.97|385.41|380.01|385.28|379.88|16
1642493280000|2022-01-18 08:08:00|385.33|379.93|385.52|380.12|385.52|380.12|385.28|379.88|23
1642493290000|2022-01-18 08:08:10|385.53|380.13|385.7|380.3|385.75|380.35|385.52|380.12|23
1642493300000|2022-01-18 08:08:20|385.73|380.33|385.94|380.54|386.01|380.61|385.7|380.3|29
1642493310000|2022-01-18 08:08:30|385.9|380.5|385.98|380.58|385.98|380.58|385.88|380.48|20
1642493320000|2022-01-18 08:08:40|385.97|380.57|385.9|380.5|386.01|380.61|385.87|380.47|22
1642493330000|2022-01-18 08:08:50|385.92|380.52|385.98|380.58|385.98|380.58|385.9|380.5|8
1642493340000|2022-01-18 08:09:00|385.97|380.57|386|380.6|386.01|380.61|385.85|380.45|21
1642493350000|2022-01-18 08:09:10|386.01|380.61|385.68|380.28|386.01|380.61|385.68|380.28|22
1642493360000|2022-01-18 08:09:20|385.67|380.27|385.85|380.45|385.87|380.47|385.67|380.27|23
1642493370000|2022-01-18 08:09:30|385.83|380.43|385.86|380.46|385.96|380.56|385.81|380.41|21
1642493380000|2022-01-18 08:09:40|385.85|380.45|385.57|380.17|385.85|380.45|385.55|380.15|35
1642493390000|2022-01-18 08:09:50|385.58|380.18|385.47|380.07|385.67|380.27|385.47|380.07|27
1642493400000|2022-01-18 08:10:00|385.46|380.06|385.26|379.86|385.57|380.17|385.25|379.85|25
1642493410000|2022-01-18 08:10:10|385.28|379.88|385.29|379.89|385.3|379.9|385.28|379.88|4
1642493420000|2022-01-18 08:10:20|385.23|379.83|385.24|379.84|385.25|379.85|385.11|379.71|22
1642493430000|2022-01-18 08:10:30|385.14|379.74|385.22|379.82|385.24|379.84|385.14|379.74|25
1642493440000|2022-01-18 08:10:40|385.21|379.81|384.96|379.56|385.21|379.81|384.89|379.49|36
1642493450000|2022-01-18 08:10:50|384.92|379.52|384.88|379.48|384.99|379.59|384.78|379.38|32
1642493460000|2022-01-18 08:11:00|384.87|379.47|384.76|379.36|384.87|379.47|384.6|379.2|34
1642493470000|2022-01-18 08:11:10|384.77|379.37|384.77|379.37|384.82|379.42|384.73|379.33|25
1642493480000|2022-01-18 08:11:20|384.74|379.34|384.27|378.87|384.75|379.35|384.26|378.86|27
1642493490000|2022-01-18 08:11:30|384.29|378.89|384.53|379.13|384.64|379.24|384.29|378.89|29
1642493500000|2022-01-18 08:11:40|384.52|379.12|384.4|379|384.53|379.13|384.3|378.9|29
1642493510000|2022-01-18 08:11:50|384.44|379.04|384.4|379|384.5|379.1|384.36|378.96|32
1642493520000|2022-01-18 08:12:00|384.38|378.98|384.4|379|384.41|379.01|384.26|378.86|28
1642493530000|2022-01-18 08:12:10|384.43|379.03|384.43|379.03|384.46|379.06|384.36|378.96|21
1642493540000|2022-01-18 08:12:20|384.42|379.02|384.31|378.91|384.45|379.05|384.31|378.91|23
1642493550000|2022-01-18 08:12:30|384.34|378.94|384.35|378.95|384.47|379.07|384.31|378.91|26
1642493560000|2022-01-18 08:12:40|384.34|378.94|384.32|378.92|384.34|378.94|384.24|378.84|31
1642493570000|2022-01-18 08:12:50|384.31|378.91|384.33|378.93|384.39|378.99|384.26|378.86|26
1642493580000|2022-01-18 08:13:00|384.32|378.92|384.48|379.08|384.58|379.18|384.3|378.9|31
1642493590000|2022-01-18 08:13:10|384.45|379.05|384.45|379.05|384.5|379.1|384.4|379|23
1642493600000|2022-01-18 08:13:20|384.44|379.04|384.5|379.1|384.53|379.13|384.41|379.01|21
1642493610000|2022-01-18 08:13:30|384.49|379.09|384.49|379.09|384.52|379.12|384.45|379.05|21
1642493620000|2022-01-18 08:13:40|384.51|379.11|384.41|379.01|384.51|379.11|384.36|378.96|16
1642493630000|2022-01-18 08:13:50|384.39|378.99|384.26|378.86|384.4|379|384.24|378.84|26
1642493640000|2022-01-18 08:14:00|384.24|378.84|384.31|378.91|384.32|378.92|384.15|378.75|21
1642493650000|2022-01-18 08:14:10|384.32|378.92|384.33|378.93|384.33|378.93|384.3|378.9|10
1642493660000|2022-01-18 08:14:20|384.32|378.92|384.43|379.03|384.53|379.13|384.31|378.91|23
1642493670000|2022-01-18 08:14:30|384.39|378.99|384.87|379.47|384.9|379.5|384.34|378.94|30
1642493680000|2022-01-18 08:14:40|384.89|379.49|384.66|379.26|384.9|379.5|384.62|379.22|19
1642493690000|2022-01-18 08:14:50|384.64|379.24|384.53|379.13|384.67|379.27|384.48|379.08|18
1642493700000|2022-01-18 08:15:00|384.54|379.14|384.32|378.92|384.54|379.14|384.28|378.88|21
1642493710000|2022-01-18 08:15:10|384.33|378.93|384.53|379.13|384.56|379.16|384.33|378.93|18
1642493720000|2022-01-18 08:15:20|384.54|379.14|384.31|378.91|384.54|379.14|384.31|378.91|17
1642493730000|2022-01-18 08:15:30|384.32|378.92|384.51|379.11|384.54|379.14|384.3|378.9|24
1642493740000|2022-01-18 08:15:40|384.5|379.1|384.63|379.23|384.66|379.26|384.46|379.06|23
1642493750000|2022-01-18 08:15:50|384.68|379.28|384.84|379.44|384.84|379.44|384.66|379.26|15
1642493760000|2022-01-18 08:16:00|384.83|379.43|384.87|379.47|384.89|379.49|384.81|379.41|12
1642493770000|2022-01-18 08:16:10|384.86|379.46|384.81|379.41|384.86|379.46|384.78|379.38|14
1642493780000|2022-01-18 08:16:20|384.8|379.4|385.05|379.65|385.1|379.7|384.8|379.4|17
1642493790000|2022-01-18 08:16:30|385.06|379.66|385.08|379.68|385.11|379.71|385.05|379.65|12
1642493800000|2022-01-18 08:16:40|385.07|379.67|384.97|379.57|385.07|379.67|384.93|379.53|13
1642493810000|2022-01-18 08:16:50|384.98|379.58|385|379.6|385|379.6|384.86|379.46|24
1642493820000|2022-01-18 08:17:00|384.99|379.59|384.95|379.55|385.02|379.62|384.94|379.54|13
1642493830000|2022-01-18 08:17:10|384.96|379.56|384.88|379.48|384.96|379.56|384.82|379.42|21
1642493840000|2022-01-18 08:17:20|384.89|379.49|384.83|379.43|384.89|379.49|384.82|379.42|20
1642493850000|2022-01-18 08:17:30|384.85|379.45|384.81|379.41|384.87|379.47|384.72|379.32|29
1642493860000|2022-01-18 08:17:40|384.82|379.42|384.9|379.5|384.93|379.53|384.82|379.42|18
1642493870000|2022-01-18 08:17:50|384.91|379.51|385.02|379.62|385.05|379.65|384.88|379.48|21
1642493880000|2022-01-18 08:18:00|384.97|379.57|384.91|379.51|385|379.6|384.87|379.47|25
1642493890000|2022-01-18 08:18:10|384.9|379.5|384.9|379.5|384.93|379.53|384.85|379.45|18
1642493900000|2022-01-18 08:18:20|384.89|379.49|384.89|379.49|384.91|379.51|384.85|379.45|18
1642493910000|2022-01-18 08:18:30|384.9|379.5|384.98|379.58|385.02|379.62|384.77|379.37|22
1642493920000|2022-01-18 08:18:40|384.99|379.59|384.96|379.56|384.99|379.59|384.95|379.55|12
1642493930000|2022-01-18 08:18:50|384.97|379.57|384.83|379.43|384.97|379.57|384.8|379.4|17
1642493940000|2022-01-18 08:19:00|384.81|379.41|384.79|379.39|384.81|379.41|384.75|379.35|19
1642493950000|2022-01-18 08:19:10|384.77|379.37|384.63|379.23|384.77|379.37|384.63|379.23|28
1642493960000|2022-01-18 08:19:20|384.69|379.29|384.52|379.12|384.69|379.29|384.49|379.09|32
1642493970000|2022-01-18 08:19:30|384.57|379.17|384.33|378.93|384.57|379.17|384.33|378.93|31
1642493980000|2022-01-18 08:19:40|384.32|378.92|384.24|378.84|384.36|378.96|384.17|378.77|26
1642493990000|2022-01-18 08:19:50|384.26|378.86|384.18|378.78|384.3|378.9|384.08|378.68|24
1642494000000|2022-01-18 08:20:00|384.17|378.77|383.95|378.55|384.17|378.77|383.91|378.51|26
1642494010000|2022-01-18 08:20:10|383.96|378.56|384.16|378.76|384.2|378.8|383.88|378.48|30
1642494020000|2022-01-18 08:20:20|384.15|378.75|384.05|378.65|384.16|378.76|384.04|378.64|26
1642494030000|2022-01-18 08:20:30|384.02|378.62|384.02|378.62|384.07|378.67|384.01|378.61|21
1642494040000|2022-01-18 08:20:40|384.04|378.64|384.2|378.8|384.2|378.8|384.02|378.62|22
1642494050000|2022-01-18 08:20:50|384.22|378.82|384.34|378.94|384.39|378.99|384.16|378.76|19
1642494060000|2022-01-18 08:21:00|384.31|378.91|384.36|378.96|384.43|379.03|384.18|378.78|29
1642494070000|2022-01-18 08:21:10|384.35|378.95|384.49|379.09|384.5|379.1|384.34|378.94|15
1642494080000|2022-01-18 08:21:20|384.45|379.05|384.47|379.07|384.51|379.11|384.45|379.05|9
1642494090000|2022-01-18 08:21:30|384.51|379.11|384.2|378.8|384.51|379.11|384.18|378.78|30
1642494100000|2022-01-18 08:21:40|384.21|378.81|384.21|378.81|384.23|378.83|384.19|378.79|12
1642494110000|2022-01-18 08:21:50|384.2|378.8|383.98|378.58|384.2|378.8|383.96|378.56|13
1642494120000|2022-01-18 08:22:00|383.99|378.59|384.28|378.88|384.28|378.88|383.99|378.59|27
1642494130000|2022-01-18 08:22:10|384.34|378.94|384.31|378.91|384.34|378.94|384.24|378.84|12
1642494140000|2022-01-18 08:22:20|384.3|378.9|384.08|378.68|384.3|378.9|384.08|378.68|17
1642494150000|2022-01-18 08:22:30|384.07|378.67|384.09|378.69|384.1|378.7|384.06|378.66|15
1642494160000|2022-01-18 08:22:40|384.08|378.68|384.03|378.63|384.08|378.68|384.02|378.62|14
1642494170000|2022-01-18 08:22:50|384.05|378.65|383.85|378.45|384.07|378.67|383.85|378.45|26
1642494180000|2022-01-18 08:23:00|383.91|378.51|383.43|378.03|383.91|378.51|383.35|377.95|35
1642494190000|2022-01-18 08:23:10|383.47|378.07|383.23|377.83|383.47|378.07|383.19|377.79|34
1642494200000|2022-01-18 08:23:20|383.25|377.85|382.65|377.25|383.25|377.85|382.55|377.15|33
1642494210000|2022-01-18 08:23:30|382.63|377.23|383.18|377.78|383.26|377.86|382.63|377.23|29
1642494220000|2022-01-18 08:23:40|383.17|377.77|382.9|377.5|383.19|377.79|382.9|377.5|24
1642494230000|2022-01-18 08:23:50|382.88|377.48|382.88|377.48|382.95|377.55|382.86|377.46|26
1642494240000|2022-01-18 08:24:00|382.89|377.49|382.89|377.49|382.95|377.55|382.88|377.48|19
1642494250000|2022-01-18 08:24:10|382.88|377.48|382.69|377.29|382.88|377.48|382.69|377.29|27
1642494260000|2022-01-18 08:24:20|382.65|377.25|382.55|377.15|382.66|377.26|382.44|377.04|26
1642494270000|2022-01-18 08:24:30|382.54|377.14|382.51|377.11|382.56|377.16|382.44|377.04|26
1642494280000|2022-01-18 08:24:40|382.52|377.12|382.58|377.18|382.58|377.18|382.48|377.08|19
1642494290000|2022-01-18 08:24:50|382.5|377.1|383.08|377.68|383.08|377.68|382.5|377.1|26
1642494300000|2022-01-18 08:25:00|383.03|377.63|382.85|377.45|383.09|377.69|382.82|377.42|27
1642494310000|2022-01-18 08:25:10|382.87|377.47|383.02|377.62|383.06|377.66|382.87|377.47|19
1642494320000|2022-01-18 08:25:20|383.04|377.64|383.21|377.81|383.27|377.87|383.04|377.64|25
1642494330000|2022-01-18 08:25:30|383.22|377.82|383.22|377.82|383.26|377.86|383.2|377.8|9
1642494340000|2022-01-18 08:25:40|383.21|377.81|383.22|377.82|383.29|377.89|383.2|377.8|19
1642494350000|2022-01-18 08:25:50|383.21|377.81|383.26|377.86|383.26|377.86|383.21|377.81|15
1642494360000|2022-01-18 08:26:00|383.25|377.85|383.33|377.93|383.4|378|383.23|377.83|23
1642494370000|2022-01-18 08:26:10|383.31|377.91|383.25|377.85|383.31|377.91|383.21|377.81|18
1642494380000|2022-01-18 08:26:20|383.24|377.84|382.94|377.54|383.27|377.87|382.93|377.53|23
1642494390000|2022-01-18 08:26:30|382.96|377.56|382.94|377.54|382.98|377.58|382.93|377.53|21
1642494400000|2022-01-18 08:26:40|382.93|377.53|383.05|377.65|383.05|377.65|382.93|377.53|17
1642494410000|2022-01-18 08:26:50|383.06|377.66|382.8|377.4|383.07|377.67|382.79|377.39|19
1642494420000|2022-01-18 08:27:00|382.81|377.41|382.97|377.57|383|377.6|382.81|377.41|22
1642494430000|2022-01-18 08:27:10|382.96|377.56|383.09|377.69|383.1|377.7|382.94|377.54|18
1642494440000|2022-01-18 08:27:20|383.08|377.68|383.24|377.84|383.24|377.84|382.86|377.46|25
1642494450000|2022-01-18 08:27:30|383.19|377.79|383.24|377.84|383.24|377.84|383.11|377.71|17
1642494460000|2022-01-18 08:27:40|383.22|377.82|383.04|377.64|383.22|377.82|383|377.6|20
1642494470000|2022-01-18 08:27:50|383.06|377.66|383.04|377.64|383.11|377.71|383.04|377.64|9
1642494480000|2022-01-18 08:28:00|383.05|377.65|383.07|377.67|383.09|377.69|383.03|377.63|15
1642494490000|2022-01-18 08:28:10|383.06|377.66|382.86|377.46|383.07|377.67|382.86|377.46|26
1642494500000|2022-01-18 08:28:20|382.87|377.47|382.69|377.29|382.87|377.47|382.69|377.29|23
1642494510000|2022-01-18 08:28:30|382.72|377.32|382.62|377.22|382.72|377.32|382.58|377.18|21
1642494520000|2022-01-18 08:28:40|382.63|377.23|382.74|377.34|382.79|377.39|382.61|377.21|21
1642494530000|2022-01-18 08:28:50|382.75|377.35|382.92|377.52|382.94|377.54|382.75|377.35|21
1642494540000|2022-01-18 08:29:00|382.93|377.53|382.93|377.53|382.96|377.56|382.85|377.45|27
1642494550000|2022-01-18 08:29:10|382.91|377.51|382.94|377.54|382.97|377.57|382.9|377.5|21
1642494560000|2022-01-18 08:29:20|382.95|377.55|383.21|377.81|383.21|377.81|382.9|377.5|21
1642494570000|2022-01-18 08:29:30|383.22|377.82|383.26|377.86|383.31|377.91|383.15|377.75|31
1642494580000|2022-01-18 08:29:40|383.25|377.85|383.27|377.87|383.28|377.88|383.24|377.84|12
1642494590000|2022-01-18 08:29:50|383.26|377.86|383.23|377.83|383.26|377.86|383.06|377.66|30
1642494600000|2022-01-18 08:30:00|383.21|377.81|383.1|377.7|383.25|377.85|383.1|377.7|31
1642494610000|2022-01-18 08:30:10|383.11|377.71|383.25|377.85|383.25|377.85|382.97|377.57|30
1642494620000|2022-01-18 08:30:20|383.29|377.89|383.4|378|383.42|378.02|383.15|377.75|33
1642494630000|2022-01-18 08:30:30|383.41|378.01|383.53|378.13|383.53|378.13|383.32|377.92|26
1642494640000|2022-01-18 08:30:40|383.51|378.11|383.48|378.08|383.51|378.11|383.38|377.98|25
1642494650000|2022-01-18 08:30:50|383.47|378.07|383.36|377.96|383.47|378.07|383.34|377.94|19
1642494660000|2022-01-18 08:31:00|383.38|377.98|383.31|377.91|383.38|377.98|383.19|377.79|30
1642494670000|2022-01-18 08:31:10|383.32|377.92|383.38|377.98|383.43|378.03|383.29|377.89|21
1642494680000|2022-01-18 08:31:20|383.39|377.99|383.32|377.92|383.4|378|383.29|377.89|21
1642494690000|2022-01-18 08:31:30|383.3|377.9|383.29|377.89|383.34|377.94|383.19|377.79|25
1642494700000|2022-01-18 08:31:40|383.25|377.85|383.15|377.75|383.29|377.89|383.05|377.65|22
1642494710000|2022-01-18 08:31:50|383.16|377.76|383.21|377.81|383.21|377.81|383.09|377.69|24
1642494720000|2022-01-18 08:32:00|383.2|377.8|383.2|377.8|383.31|377.91|383.14|377.74|23
1642494730000|2022-01-18 08:32:10|383.22|377.82|383.28|377.88|383.31|377.91|383.22|377.82|12
1642494740000|2022-01-18 08:32:20|383.24|377.84|383.18|377.78|383.24|377.84|383.11|377.71|30
1642494750000|2022-01-18 08:32:30|383.16|377.76|383.05|377.65|383.18|377.78|382.96|377.56|22
1642494760000|2022-01-18 08:32:40|383.06|377.66|383.05|377.65|383.08|377.68|383.02|377.62|16
1642494770000|2022-01-18 08:32:50|383.06|377.66|383.18|377.78|383.18|377.78|383.02|377.62|17
1642494780000|2022-01-18 08:33:00|383.16|377.76|383.09|377.69|383.16|377.76|383.09|377.69|15
1642494790000|2022-01-18 08:33:10|383.08|377.68|382.96|377.56|383.08|377.68|382.93|377.53|21
1642494800000|2022-01-18 08:33:20|382.95|377.55|382.99|377.59|382.99|377.59|382.94|377.54|15
1642494810000|2022-01-18 08:33:30|382.97|377.57|382.9|377.5|382.97|377.57|382.85|377.45|20
1642494820000|2022-01-18 08:33:40|382.89|377.49|382.9|377.5|382.91|377.51|382.89|377.49|12
1642494830000|2022-01-18 08:33:50|382.87|377.47|382.88|377.48|382.91|377.51|382.85|377.45|18
1642494840000|2022-01-18 08:34:00|382.89|377.49|382.75|377.35|382.89|377.49|382.64|377.24|28
1642494850000|2022-01-18 08:34:10|382.77|377.37|382.98|377.58|382.98|377.58|382.74|377.34|27
1642494860000|2022-01-18 08:34:20|382.99|377.59|382.8|377.4|382.99|377.59|382.79|377.39|22
1642494870000|2022-01-18 08:34:30|382.79|377.39|382.65|377.25|382.79|377.39|382.55|377.15|28
1642494880000|2022-01-18 08:34:40|382.66|377.26|382.63|377.23|382.67|377.27|382.62|377.22|12
1642494890000|2022-01-18 08:34:50|382.64|377.24|382.84|377.44|382.84|377.44|382.6|377.2|19
1642494900000|2022-01-18 08:35:00|382.83|377.43|382.8|377.4|382.83|377.43|382.73|377.33|16
1642494910000|2022-01-18 08:35:10|382.81|377.41|382.92|377.52|382.94|377.54|382.81|377.41|18
1642494920000|2022-01-18 08:35:20|382.93|377.53|382.93|377.53|382.98|377.58|382.91|377.51|13
1642494930000|2022-01-18 08:35:30|382.94|377.54|382.94|377.54|382.95|377.55|382.86|377.46|16
1642494940000|2022-01-18 08:35:40|382.95|377.55|382.86|377.46|383.04|377.64|382.86|377.46|20
1642494950000|2022-01-18 08:35:50|382.84|377.44|382.82|377.42|382.84|377.44|382.78|377.38|13
1642494960000|2022-01-18 08:36:00|382.81|377.41|382.79|377.39|382.91|377.51|382.79|377.39|16
1642494970000|2022-01-18 08:36:10|382.8|377.4|382.74|377.34|382.8|377.4|382.71|377.31|19
1642494980000|2022-01-18 08:36:20|382.75|377.35|382.67|377.27|382.75|377.35|382.62|377.22|24
1642494990000|2022-01-18 08:36:30|382.65|377.25|382.67|377.27|382.72|377.32|382.65|377.25|24
1642495000000|2022-01-18 08:36:40|382.66|377.26|382.67|377.27|382.68|377.28|382.65|377.25|16
1642495010000|2022-01-18 08:36:50|382.56|377.16|382.42|377.02|382.61|377.21|382.42|377.02|23
1642495020000|2022-01-18 08:37:00|382.46|377.06|382.42|377.02|382.54|377.14|382.42|377.02|19
1642495030000|2022-01-18 08:37:10|382.41|377.01|382.4|377|382.5|377.1|382.4|377|21
1642495040000|2022-01-18 08:37:20|382.38|376.98|382.37|376.97|382.4|377|382.33|376.93|10
1642495050000|2022-01-18 08:37:30|382.34|376.94|382.43|377.03|382.43|377.03|382.34|376.94|10
1642495060000|2022-01-18 08:37:40|382.45|377.05|382.36|376.96|382.45|377.05|382.3|376.9|21
1642495070000|2022-01-18 08:37:50|382.35|376.95|382.28|376.88|382.37|376.97|382.28|376.88|11
1642495080000|2022-01-18 08:38:00|382.29|376.89|382.31|376.91|382.32|376.92|382.15|376.75|26
1642495090000|2022-01-18 08:38:10|382.33|376.93|382.34|376.94|382.41|377.01|382.26|376.86|23
1642495100000|2022-01-18 08:38:20|382.39|376.99|382.35|376.95|382.48|377.08|382.32|376.92|21
1642495110000|2022-01-18 08:38:30|382.36|376.96|382.38|376.98|382.38|376.98|382.34|376.94|17
1642495120000|2022-01-18 08:38:40|382.36|376.96|382.35|376.95|382.36|376.96|382.3|376.9|13
1642495130000|2022-01-18 08:38:50|382.34|376.94|382.35|376.95|382.37|376.97|382.33|376.93|12
1642495140000|2022-01-18 08:39:00|382.36|376.96|382.45|377.05|382.47|377.07|382.36|376.96|6
1642495150000|2022-01-18 08:39:10|382.46|377.06|382.91|377.51|382.91|377.51|382.46|377.06|24
1642495160000|2022-01-18 08:39:20|382.89|377.49|382.73|377.33|382.94|377.54|382.6|377.2|20
1642495170000|2022-01-18 08:39:30|382.74|377.34|382.6|377.2|382.74|377.34|382.59|377.19|17
1642495180000|2022-01-18 08:39:40|382.59|377.19|382.73|377.33|382.87|377.47|382.58|377.18|30
1642495190000|2022-01-18 08:39:50|382.72|377.32|382.58|377.18|382.78|377.38|382.57|377.17|22
1642495200000|2022-01-18 08:40:00|382.56|377.16|382.61|377.21|382.65|377.25|382.56|377.16|15
1642495210000|2022-01-18 08:40:10|382.6|377.2|382.78|377.38|382.79|377.39|382.55|377.15|27
1642495220000|2022-01-18 08:40:20|382.76|377.36|382.9|377.5|382.9|377.5|382.69|377.29|27
1642495230000|2022-01-18 08:40:30|382.91|377.51|382.9|377.5|382.91|377.51|382.84|377.44|19
1642495240000|2022-01-18 08:40:40|382.91|377.51|382.95|377.55|382.99|377.59|382.9|377.5|15
1642495250000|2022-01-18 08:40:50|382.96|377.56|382.97|377.57|382.97|377.57|382.94|377.54|9
1642495260000|2022-01-18 08:41:00|382.94|377.54|382.94|377.54|382.95|377.55|382.9|377.5|13
1642495270000|2022-01-18 08:41:10|382.95|377.55|383.01|377.61|383.02|377.62|382.95|377.55|7
1642495280000|2022-01-18 08:41:20|383.03|377.63|383.26|377.86|383.32|377.92|383.02|377.62|22
1642495290000|2022-01-18 08:41:30|383.27|377.87|383.28|377.88|383.33|377.93|383.23|377.83|18
1642495300000|2022-01-18 08:41:40|383.25|377.85|383.26|377.86|383.29|377.89|383.09|377.69|36
1642495310000|2022-01-18 08:41:50|383.28|377.88|383.22|377.82|383.4|378|383.22|377.82|24
1642495320000|2022-01-18 08:42:00|383.23|377.83|383.19|377.79|383.23|377.83|383.11|377.71|15
1642495330000|2022-01-18 08:42:10|383.18|377.78|383.19|377.79|383.22|377.82|383.13|377.73|21
1642495340000|2022-01-18 08:42:20|383.2|377.8|383.04|377.64|383.24|377.84|383.04|377.64|21
1642495350000|2022-01-18 08:42:30|383.06|377.66|383.32|377.92|383.36|377.96|383.06|377.66|27
1642495360000|2022-01-18 08:42:40|383.26|377.86|383.31|377.91|383.34|377.94|383.26|377.86|15
1642495370000|2022-01-18 08:42:50|383.32|377.92|383.39|377.99|383.39|377.99|383.31|377.91|11
1642495380000|2022-01-18 08:43:00|383.37|377.97|383.45|378.05|383.45|378.05|383.37|377.97|12
1642495390000|2022-01-18 08:43:10|383.46|378.06|383.45|378.05|383.46|378.06|383.45|378.05|4
1642495400000|2022-01-18 08:43:20|383.46|378.06|383.41|378.01|383.46|378.06|383.37|377.97|19
1642495410000|2022-01-18 08:43:30|383.42|378.02|383.46|378.06|383.51|378.11|383.42|378.02|19
1642495420000|2022-01-18 08:43:40|383.47|378.07|383.66|378.26|383.66|378.26|383.46|378.06|11
1642495430000|2022-01-18 08:43:50|383.63|378.23|383.5|378.1|383.63|378.23|383.47|378.07|17
1642495440000|2022-01-18 08:44:00|383.47|378.07|383.49|378.09|383.59|378.19|383.46|378.06|28
1642495450000|2022-01-18 08:44:10|383.53|378.13|383.48|378.08|383.53|378.13|383.46|378.06|11
1642495460000|2022-01-18 08:44:20|383.49|378.09|383.47|378.07|383.51|378.11|383.45|378.05|13
1642495470000|2022-01-18 08:44:30|383.48|378.08|383.49|378.09|383.52|378.12|383.44|378.04|20
1642495480000|2022-01-18 08:44:40|383.44|378.04|383.59|378.19|383.59|378.19|383.44|378.04|10
1642495490000|2022-01-18 08:44:50|383.58|378.18|383.49|378.09|383.62|378.22|383.49|378.09|13
1642495500000|2022-01-18 08:45:00|383.54|378.14|383.47|378.07|383.56|378.16|383.46|378.06|19
1642495510000|2022-01-18 08:45:10|383.48|378.08|383.48|378.08|383.51|378.11|383.47|378.07|12
1642495520000|2022-01-18 08:45:20|383.49|378.09|383.64|378.24|383.64|378.24|383.48|378.08|16
1642495530000|2022-01-18 08:45:30|383.61|378.21|383.52|378.12|383.63|378.23|383.52|378.12|16
1642495540000|2022-01-18 08:45:40|383.51|378.11|383.54|378.14|383.58|378.18|383.51|378.11|12
1642495550000|2022-01-18 08:45:50|383.58|378.18|383.44|378.04|383.58|378.18|383.36|377.96|14
1642495560000|2022-01-18 08:46:00|383.43|378.03|383.23|377.83|383.43|378.03|383.21|377.81|10
1642495570000|2022-01-18 08:46:10|383.22|377.82|382.99|377.59|383.27|377.87|382.99|377.59|16
1642495580000|2022-01-18 08:46:20|383.01|377.61|382.86|377.46|383.05|377.65|382.82|377.42|22
1642495590000|2022-01-18 08:46:30|382.87|377.47|382.91|377.51|382.98|377.58|382.87|377.47|19
1642495600000|2022-01-18 08:46:40|382.94|377.54|382.89|377.49|382.94|377.54|382.88|377.48|8
1642495610000|2022-01-18 08:46:50|382.9|377.5|382.86|377.46|382.9|377.5|382.85|377.45|8
1642495620000|2022-01-18 08:47:00|382.87|377.47|383.06|377.66|383.15|377.75|382.86|377.46|27
1642495630000|2022-01-18 08:47:10|383.02|377.62|383.26|377.86|383.26|377.86|383|377.6|24
1642495640000|2022-01-18 08:47:20|383.31|377.91|383.35|377.95|383.42|378.02|383.23|377.83|30
1642495650000|2022-01-18 08:47:30|383.34|377.94|383.23|377.83|383.38|377.98|383.23|377.83|20
1642495660000|2022-01-18 08:47:40|383.22|377.82|383.28|377.88|383.33|377.93|383.22|377.82|19
1642495670000|2022-01-18 08:47:50|383.3|377.9|383.36|377.96|383.39|377.99|383.29|377.89|19
1642495680000|2022-01-18 08:48:00|383.34|377.94|383.45|378.05|383.51|378.11|383.33|377.93|14
1642495690000|2022-01-18 08:48:10|383.44|378.04|383.53|378.13|383.53|378.13|383.43|378.03|10
1642495700000|2022-01-18 08:48:20|383.52|378.12|383.61|378.21|383.61|378.21|383.52|378.12|11
1642495710000|2022-01-18 08:48:30|383.62|378.22|383.57|378.17|383.62|378.22|383.45|378.05|22
1642495720000|2022-01-18 08:48:40|383.56|378.16|383.52|378.12|383.56|378.16|383.49|378.09|14
1642495730000|2022-01-18 08:48:50|383.54|378.14|383.36|377.96|383.54|378.14|383.36|377.96|8
1642495740000|2022-01-18 08:49:00|383.39|377.99|383.5|378.1|383.5|378.1|383.37|377.97|26
1642495750000|2022-01-18 08:49:10|383.48|378.08|383.5|378.1|383.59|378.19|383.48|378.08|18
1642495760000|2022-01-18 08:49:20|383.51|378.11|383.52|378.12|383.53|378.13|383.51|378.11|8
1642495770000|2022-01-18 08:49:30|383.53|378.13|383.53|378.13|383.54|378.14|383.52|378.12|5
1642495780000|2022-01-18 08:49:40|383.54|378.14|383.46|378.06|383.54|378.14|383.39|377.99|11
1642495790000|2022-01-18 08:49:50|383.5|378.1|383.49|378.09|383.52|378.12|383.46|378.06|20
1642495800000|2022-01-18 08:50:00|383.48|378.08|383.46|378.06|383.48|378.08|383.38|377.98|15
1642495810000|2022-01-18 08:50:10|383.49|378.09|383.47|378.07|383.49|378.09|383.38|377.98|13
1642495820000|2022-01-18 08:50:20|383.45|378.05|383.3|377.9|383.47|378.07|383.29|377.89|16
1642495830000|2022-01-18 08:50:30|383.25|377.85|383.19|377.79|383.32|377.92|383.16|377.76|31
1642495840000|2022-01-18 08:50:40|383.21|377.81|383.19|377.79|383.25|377.85|383.14|377.74|19
1642495850000|2022-01-18 08:50:50|383.18|377.78|383.02|377.62|383.22|377.82|383.02|377.62|14
1642495860000|2022-01-18 08:51:00|383.01|377.61|382.98|377.58|383.01|377.61|382.95|377.55|7
1642495870000|2022-01-18 08:51:10|382.97|377.57|382.97|377.57|382.98|377.58|382.95|377.55|7
1642495880000|2022-01-18 08:51:20|382.93|377.53|382.85|377.45|382.93|377.53|382.81|377.41|21
1642495890000|2022-01-18 08:51:30|382.84|377.44|382.81|377.41|382.88|377.48|382.81|377.41|12
1642495900000|2022-01-18 08:51:40|382.8|377.4|382.65|377.25|382.83|377.43|382.61|377.21|23
1642495910000|2022-01-18 08:51:50|382.6|377.2|382.71|377.31|382.71|377.31|382.6|377.2|18
1642495920000|2022-01-18 08:52:00|382.63|377.23|382.82|377.42|382.83|377.43|382.63|377.23|15
1642495930000|2022-01-18 08:52:10|382.81|377.41|382.68|377.28|382.81|377.41|382.66|377.26|16
1642495940000|2022-01-18 08:52:20|382.67|377.27|382.67|377.27|382.67|377.27|382.66|377.26|3
1642495950000|2022-01-18 08:52:30|382.66|377.26|382.66|377.26|382.7|377.3|382.64|377.24|14
1642495960000|2022-01-18 08:52:40|382.68|377.28|382.69|377.29|382.7|377.3|382.65|377.25|18
1642495970000|2022-01-18 08:52:50|382.68|377.28|382.66|377.26|382.71|377.31|382.59|377.19|23
1642495980000|2022-01-18 08:53:00|382.64|377.24|382.53|377.13|382.64|377.24|382.49|377.09|20
1642495990000|2022-01-18 08:53:10|382.55|377.15|382.71|377.31|382.73|377.33|382.54|377.14|23
1642496000000|2022-01-18 08:53:20|382.72|377.32|382.69|377.29|382.72|377.32|382.67|377.27|23
1642496010000|2022-01-18 08:53:30|382.68|377.28|382.57|377.17|382.68|377.28|382.52|377.12|13
1642496020000|2022-01-18 08:53:40|382.55|377.15|382.54|377.14|382.55|377.15|382.52|377.12|6
1642496030000|2022-01-18 08:53:50|382.53|377.13|382.53|377.13|382.57|377.17|382.5|377.1|14
1642496040000|2022-01-18 08:54:00|382.55|377.15|382.61|377.21|382.65|377.25|382.55|377.15|19
1642496050000|2022-01-18 08:54:10|382.6|377.2|382.57|377.17|382.64|377.24|382.57|377.17|10
1642496060000|2022-01-18 08:54:20|382.56|377.16|382.35|376.95|382.59|377.19|382.35|376.95|23
1642496070000|2022-01-18 08:54:30|382.38|376.98|382.24|376.84|382.38|376.98|382.23|376.83|30
1642496080000|2022-01-18 08:54:40|382.25|376.85|381.91|376.51|382.31|376.91|381.91|376.51|29
1642496090000|2022-01-18 08:54:50|381.88|376.48|382.13|376.73|382.14|376.74|381.55|376.15|31
1642496100000|2022-01-18 08:55:00|382.12|376.72|382.31|376.91|382.32|376.92|382.12|376.72|12
1642496110000|2022-01-18 08:55:10|382.32|376.92|382.51|377.11|382.69|377.29|382.29|376.89|33
1642496120000|2022-01-18 08:55:20|382.54|377.14|382.47|377.07|382.56|377.16|382.4|377|27
1642496130000|2022-01-18 08:55:30|382.46|377.06|382.42|377.02|382.48|377.08|382.39|376.99|17
1642496140000|2022-01-18 08:55:40|382.43|377.03|382.62|377.22|382.62|377.22|382.43|377.03|15
1642496150000|2022-01-18 08:55:50|382.65|377.25|382.66|377.26|382.72|377.32|382.59|377.19|22
1642496160000|2022-01-18 08:56:00|382.67|377.27|382.46|377.06|382.67|377.27|382.37|376.97|18
1642496170000|2022-01-18 08:56:10|382.47|377.07|382.43|377.03|382.48|377.08|382.37|376.97|25
1642496180000|2022-01-18 08:56:20|382.44|377.04|382.22|376.82|382.46|377.06|382.2|376.8|24
1642496190000|2022-01-18 08:56:30|382.21|376.81|382.2|376.8|382.22|376.82|382.15|376.75|18
1642496200000|2022-01-18 08:56:40|382.19|376.79|382.25|376.85|382.25|376.85|382.17|376.77|22
1642496210000|2022-01-18 08:56:50|382.24|376.84|382.17|376.77|382.24|376.84|382.16|376.76|15
1642496220000|2022-01-18 08:57:00|382.18|376.78|382.29|376.89|382.3|376.9|382.15|376.75|23
1642496230000|2022-01-18 08:57:10|382.27|376.87|382.32|376.92|382.39|376.99|382.26|376.86|20
1642496240000|2022-01-18 08:57:20|382.27|376.87|382.12|376.72|382.29|376.89|382.05|376.65|26
1642496250000|2022-01-18 08:57:30|382.11|376.71|382.3|376.9|382.36|376.96|382.11|376.71|31
1642496260000|2022-01-18 08:57:40|382.32|376.92|382.29|376.89|382.32|376.92|382.21|376.81|24
1642496270000|2022-01-18 08:57:50|382.31|376.91|382.22|376.82|382.31|376.91|382.12|376.72|24
1642496280000|2022-01-18 08:58:00|382.23|376.83|382.19|376.79|382.26|376.86|382.13|376.73|18
1642496290000|2022-01-18 08:58:10|382.2|376.8|382.22|376.82|382.27|376.87|382.13|376.73|24
1642496300000|2022-01-18 08:58:20|382.2|376.8|382.28|376.88|382.28|376.88|382.2|376.8|18
1642496310000|2022-01-18 08:58:30|382.26|376.86|382.25|376.85|382.28|376.88|382.17|376.77|18
1642496320000|2022-01-18 08:58:40|382.26|376.86|382.52|377.12|382.55|377.15|382.26|376.86|19
1642496330000|2022-01-18 08:58:50|382.54|377.14|382.55|377.15|382.55|377.15|382.54|377.14|6
1642496340000|2022-01-18 08:59:00|382.54|377.14|382.37|376.97|382.55|377.15|382.37|376.97|12
1642496350000|2022-01-18 08:59:10|382.38|376.98|382.4|377|382.41|377.01|382.26|376.86|17
1642496360000|2022-01-18 08:59:20|382.38|376.98|382.07|376.67|382.38|376.98|382.07|376.67|19
1642496370000|2022-01-18 08:59:30|381.96|376.56|381.97|376.57|381.98|376.58|381.83|376.43|30
1642496380000|2022-01-18 08:59:40|381.96|376.56|381.98|376.58|381.98|376.58|381.88|376.48|20
1642496390000|2022-01-18 08:59:50|381.96|376.56|381.86|376.46|381.96|376.56|381.8|376.4|19
1642496400000|2022-01-18 09:00:00|381.89|376.49|381.78|376.38|381.94|376.54|381.77|376.37|25
1642496410000|2022-01-18 09:00:10|381.77|376.37|381.82|376.42|381.86|376.46|381.52|376.12|32
1642496420000|2022-01-18 09:00:20|381.84|376.44|382.25|376.85|382.28|376.88|381.84|376.44|28
1642496430000|2022-01-18 09:00:30|382.26|376.86|382.67|377.27|382.68|377.28|382.26|376.86|29
1642496440000|2022-01-18 09:00:40|382.72|377.32|382.65|377.25|382.74|377.34|382.64|377.24|26
1642496450000|2022-01-18 09:00:50|382.66|377.26|382.66|377.26|382.67|377.27|382.55|377.15|24
1642496460000|2022-01-18 09:01:00|382.67|377.27|382.68|377.28|382.7|377.3|382.61|377.21|24
1642496470000|2022-01-18 09:01:10|382.67|377.27|382.58|377.18|382.68|377.28|382.52|377.12|18
1642496480000|2022-01-18 09:01:20|382.57|377.17|382.61|377.21|382.61|377.21|382.52|377.12|22
1642496490000|2022-01-18 09:01:30|382.58|377.18|382.69|377.29|382.7|377.3|382.58|377.18|15
1642496500000|2022-01-18 09:01:40|382.68|377.28|382.67|377.27|382.71|377.31|382.62|377.22|17
1642496510000|2022-01-18 09:01:50|382.68|377.28|382.57|377.17|382.7|377.3|382.56|377.16|16
1642496520000|2022-01-18 09:02:00|382.56|377.16|382.19|376.79|382.57|377.17|382.19|376.79|27
1642496530000|2022-01-18 09:02:10|382.16|376.76|382.09|376.69|382.16|376.76|381.93|376.53|31
1642496540000|2022-01-18 09:02:20|382.07|376.67|382.3|376.9|382.32|376.92|382.07|376.67|18
1642496550000|2022-01-18 09:02:30|382.28|376.88|382.04|376.64|382.28|376.88|382|376.6|24
1642496560000|2022-01-18 09:02:40|382.05|376.65|381.91|376.51|382.05|376.65|381.84|376.44|28
1642496570000|2022-01-18 09:02:50|381.9|376.5|381.75|376.35|381.96|376.56|381.74|376.34|23
1642496580000|2022-01-18 09:03:00|381.7|376.3|381.55|376.15|381.81|376.41|381.55|376.15|24
1642496590000|2022-01-18 09:03:10|381.56|376.16|381.42|376.02|381.56|376.16|381.32|375.92|24
1642496600000|2022-01-18 09:03:20|381.41|376.01|381.51|376.11|381.54|376.14|381.28|375.88|27
1642496610000|2022-01-18 09:03:30|381.48|376.08|381.48|376.08|381.48|376.08|381.29|375.89|23
1642496620000|2022-01-18 09:03:40|381.47|376.07|381.53|376.13|381.56|376.16|381.43|376.03|25
1642496630000|2022-01-18 09:03:50|381.54|376.14|381.42|376.02|381.54|376.14|381.36|375.96|26
1642496640000|2022-01-18 09:04:00|381.38|375.98|381.61|376.21|381.66|376.26|381.38|375.98|25
1642496650000|2022-01-18 09:04:10|381.62|376.22|381.61|376.21|381.62|376.22|381.59|376.19|9
1642496660000|2022-01-18 09:04:20|381.64|376.24|381.82|376.42|381.98|376.58|381.64|376.24|28
1642496670000|2022-01-18 09:04:30|381.85|376.45|381.86|376.46|381.89|376.49|381.78|376.38|20
1642496680000|2022-01-18 09:04:40|381.85|376.45|381.96|376.56|381.98|376.58|381.85|376.45|17
1642496690000|2022-01-18 09:04:50|381.97|376.57|381.86|376.46|381.99|376.59|381.85|376.45|27
1642496700000|2022-01-18 09:05:00|381.88|376.48|381.76|376.36|381.91|376.51|381.76|376.36|17
1642496710000|2022-01-18 09:05:10|381.77|376.37|381.72|376.32|381.79|376.39|381.72|376.32|11
1642496720000|2022-01-18 09:05:20|381.7|376.3|381.45|376.05|381.72|376.32|381.4|376|26
1642496730000|2022-01-18 09:05:30|381.46|376.06|381.55|376.15|381.55|376.15|381.41|376.01|24
1642496740000|2022-01-18 09:05:40|381.57|376.17|381.71|376.31|381.76|376.36|381.57|376.17|17
1642496750000|2022-01-18 09:05:50|381.72|376.32|381.89|376.49|381.92|376.52|381.72|376.32|27
1642496760000|2022-01-18 09:06:00|381.9|376.5|381.87|376.47|381.93|376.53|381.85|376.45|22
1642496770000|2022-01-18 09:06:10|381.84|376.44|381.74|376.34|381.86|376.46|381.66|376.26|24
1642496780000|2022-01-18 09:06:20|381.75|376.35|381.8|376.4|381.89|376.49|381.75|376.35|19
1642496790000|2022-01-18 09:06:30|381.78|376.38|381.76|376.36|381.81|376.41|381.75|376.35|18
1642496800000|2022-01-18 09:06:40|381.77|376.37|381.75|376.35|381.79|376.39|381.75|376.35|8
1642496810000|2022-01-18 09:06:50|381.74|376.34|381.66|376.26|381.75|376.35|381.65|376.25|15
1642496820000|2022-01-18 09:07:00|381.68|376.28|381.34|375.94|381.68|376.28|381.26|375.86|31
1642496830000|2022-01-18 09:07:10|381.35|375.95|381.39|375.99|381.41|376.01|381.31|375.91|27
1642496840000|2022-01-18 09:07:20|381.3|375.9|381.53|376.13|381.53|376.13|381.3|375.9|27
1642496850000|2022-01-18 09:07:30|381.52|376.12|381.53|376.13|381.6|376.2|381.4|376|30
1642496860000|2022-01-18 09:07:40|381.51|376.11|381.49|376.09|381.52|376.12|381.49|376.09|11
1642496870000|2022-01-18 09:07:50|381.51|376.11|381.59|376.19|381.68|376.28|381.5|376.1|20
1642496880000|2022-01-18 09:08:00|381.61|376.21|381.67|376.27|381.67|376.27|381.57|376.17|13
1642496890000|2022-01-18 09:08:10|381.66|376.26|381.68|376.28|381.7|376.3|381.66|376.26|12
1642496900000|2022-01-18 09:08:20|381.69|376.29|381.51|376.11|381.69|376.29|381.51|376.11|15
1642496910000|2022-01-18 09:08:30|381.52|376.12|381.36|375.96|381.52|376.12|381.36|375.96|11
1642496920000|2022-01-18 09:08:40|381.37|375.97|381.43|376.03|381.48|376.08|381.35|375.95|23
1642496930000|2022-01-18 09:08:50|381.42|376.02|381.25|375.85|381.46|376.06|381.25|375.85|23
1642496940000|2022-01-18 09:09:00|381.3|375.9|381.51|376.11|381.56|376.16|381.25|375.85|29
1642496950000|2022-01-18 09:09:10|381.49|376.09|381.5|376.1|381.54|376.14|381.46|376.06|24
1642496960000|2022-01-18 09:09:20|381.49|376.09|381.48|376.08|381.49|376.09|381.47|376.07|16
1642496970000|2022-01-18 09:09:30|381.5|376.1|381.58|376.18|381.72|376.32|381.5|376.1|19
1642496980000|2022-01-18 09:09:40|381.57|376.17|381.47|376.07|381.57|376.17|381.46|376.06|13
1642496990000|2022-01-18 09:09:50|381.49|376.09|381.35|375.95|381.5|376.1|381.33|375.93|16
1642497000000|2022-01-18 09:10:00|381.34|375.94|381.47|376.07|381.47|376.07|381.34|375.94|11
1642497010000|2022-01-18 09:10:10|381.52|376.12|381.63|376.23|381.64|376.24|381.52|376.12|19
1642497020000|2022-01-18 09:10:20|381.69|376.29|381.48|376.08|381.69|376.29|381.48|376.08|17
1642497030000|2022-01-18 09:10:30|381.47|376.07|381.27|375.87|381.47|376.07|381.21|375.81|26
1642497040000|2022-01-18 09:10:40|381.28|375.88|381.32|375.92|381.37|375.97|381.27|375.87|22
1642497050000|2022-01-18 09:10:50|381.31|375.91|381.41|376.01|381.48|376.08|381.31|375.91|24
1642497060000|2022-01-18 09:11:00|381.4|376|381.48|376.08|381.5|376.1|381.38|375.98|25
1642497070000|2022-01-18 09:11:10|381.46|376.06|381.18|375.78|381.47|376.07|381.18|375.78|27
1642497080000|2022-01-18 09:11:20|381.17|375.77|381.2|375.8|381.2|375.8|381.13|375.73|18
1642497090000|2022-01-18 09:11:30|381.22|375.82|380.94|375.54|381.27|375.87|380.94|375.54|21
1642497100000|2022-01-18 09:11:40|380.95|375.55|381.25|375.85|381.27|375.87|380.95|375.55|21
1642497110000|2022-01-18 09:11:50|381.26|375.86|381.39|375.99|381.44|376.04|381.26|375.86|19
1642497120000|2022-01-18 09:12:00|381.4|376|381.4|376|381.4|376|381.23|375.83|18
1642497130000|2022-01-18 09:12:10|381.41|376.01|381.44|376.04|381.44|376.04|381.18|375.78|35
1642497140000|2022-01-18 09:12:20|381.42|376.02|381.58|376.18|381.62|376.22|381.42|376.02|22
1642497150000|2022-01-18 09:12:30|381.57|376.17|381.41|376.01|381.6|376.2|381.41|376.01|21
1642497160000|2022-01-18 09:12:40|381.39|375.99|381.27|375.87|381.39|375.99|381.27|375.87|19
1642497170000|2022-01-18 09:12:50|381.26|375.86|381.28|375.88|381.35|375.95|381.25|375.85|16
1642497180000|2022-01-18 09:13:00|381.27|375.87|381.19|375.79|381.3|375.9|381.18|375.78|15
1642497190000|2022-01-18 09:13:10|381.16|375.76|381.04|375.64|381.18|375.78|381.04|375.64|24
1642497200000|2022-01-18 09:13:20|381.02|375.62|380.69|375.29|381.02|375.62|380.69|375.29|31
1642497210000|2022-01-18 09:13:30|380.71|375.31|380.83|375.43|380.87|375.47|380.53|375.13|34
1642497220000|2022-01-18 09:13:40|380.84|375.44|380.65|375.25|380.87|375.47|380.63|375.23|28
1642497230000|2022-01-18 09:13:50|380.7|375.3|380.57|375.17|380.7|375.3|380.54|375.14|29
1642497240000|2022-01-18 09:14:00|380.58|375.18|380.76|375.36|380.76|375.36|380.58|375.18|20
1642497250000|2022-01-18 09:14:10|380.8|375.4|380.77|375.37|380.86|375.46|380.77|375.37|19
1642497260000|2022-01-18 09:14:20|380.76|375.36|380.59|375.19|380.77|375.37|380.57|375.17|23
1642497270000|2022-01-18 09:14:30|380.6|375.2|380.75|375.35|380.8|375.4|380.6|375.2|27
1642497280000|2022-01-18 09:14:40|380.78|375.38|380.66|375.26|380.78|375.38|380.63|375.23|26
1642497290000|2022-01-18 09:14:50|380.65|375.25|380.62|375.22|380.7|375.3|380.61|375.21|13
1642497300000|2022-01-18 09:15:00|380.61|375.21|380.6|375.2|380.63|375.23|380.43|375.03|23
1642497310000|2022-01-18 09:15:10|380.59|375.19|380.8|375.4|380.91|375.51|380.59|375.19|23
1642497320000|2022-01-18 09:15:20|380.81|375.41|380.83|375.43|380.85|375.45|380.81|375.41|14
1642497330000|2022-01-18 09:15:30|380.84|375.44|380.78|375.38|380.87|375.47|380.78|375.38|20
1642497340000|2022-01-18 09:15:40|380.76|375.36|380.86|375.46|380.86|375.46|380.75|375.35|22
1642497350000|2022-01-18 09:15:50|380.87|375.47|380.9|375.5|380.96|375.56|380.82|375.42|21
1642497360000|2022-01-18 09:16:00|380.89|375.49|380.88|375.48|380.92|375.52|380.8|375.4|14
1642497370000|2022-01-18 09:16:10|381.08|375.68|380.93|375.53|381.08|375.68|380.92|375.52|11
1642497380000|2022-01-18 09:16:20|380.94|375.54|380.84|375.44|380.97|375.57|380.74|375.34|23
1642497390000|2022-01-18 09:16:30|380.85|375.45|380.75|375.35|380.91|375.51|380.73|375.33|20
1642497400000|2022-01-18 09:16:40|380.76|375.36|380.9|375.5|380.95|375.55|380.76|375.36|25
1642497410000|2022-01-18 09:16:50|380.89|375.49|381.01|375.61|381.01|375.61|380.86|375.46|19
1642497420000|2022-01-18 09:17:00|381.03|375.63|380.73|375.33|381.09|375.69|380.64|375.24|22
1642497430000|2022-01-18 09:17:10|380.72|375.32|380.52|375.12|380.73|375.33|380.46|375.06|23
1642497440000|2022-01-18 09:17:20|380.53|375.13|380.38|374.98|380.53|375.13|380.38|374.98|21
1642497450000|2022-01-18 09:17:30|380.35|374.95|380.07|374.67|380.35|374.95|379.99|374.59|28
1642497460000|2022-01-18 09:17:40|380.08|374.68|379.93|374.53|380.12|374.72|379.93|374.53|29
1642497470000|2022-01-18 09:17:50|379.94|374.54|379.81|374.41|379.98|374.58|379.78|374.38|14
1642497480000|2022-01-18 09:18:00|379.78|374.38|379.26|373.86|379.81|374.41|379.25|373.85|29
1642497490000|2022-01-18 09:18:10|379.29|373.89|379.46|374.06|379.74|374.34|379.28|373.88|30
1642497500000|2022-01-18 09:18:20|379.39|373.99|379.3|373.9|379.54|374.14|379.27|373.87|33
1642497510000|2022-01-18 09:18:30|379.29|373.89|379.15|373.75|379.42|374.02|379.15|373.75|31
1642497520000|2022-01-18 09:18:40|379.1|373.7|379.21|373.81|379.27|373.87|379.1|373.7|27
1642497530000|2022-01-18 09:18:50|379.2|373.8|379.23|373.83|379.26|373.86|379.2|373.8|25
1642497540000|2022-01-18 09:19:00|379.24|373.84|379.44|374.04|379.51|374.11|379.18|373.78|28
1642497550000|2022-01-18 09:19:10|379.42|374.02|379.2|373.8|379.42|374.02|379.18|373.78|26
1642497560000|2022-01-18 09:19:20|379.19|373.79|379.28|373.88|379.3|373.9|379.06|373.66|29
1642497570000|2022-01-18 09:19:30|379.37|373.97|379.21|373.81|379.38|373.98|379.21|373.81|25
1642497580000|2022-01-18 09:19:40|379.2|373.8|379.12|373.72|379.2|373.8|379.05|373.65|24
1642497590000|2022-01-18 09:19:50|379.1|373.7|379.02|373.62|379.11|373.71|379.02|373.62|21
1642497600000|2022-01-18 09:20:00|379.05|373.65|378.88|373.48|379.12|373.72|378.87|373.47|27
1642497610000|2022-01-18 09:20:10|378.89|373.49|378.75|373.35|378.93|373.53|378.73|373.33|29
1642497620000|2022-01-18 09:20:20|378.77|373.37|378.85|373.45|378.88|373.48|378.77|373.37|20
1642497630000|2022-01-18 09:20:30|378.84|373.44|378.76|373.36|378.87|373.47|378.76|373.36|22
1642497640000|2022-01-18 09:20:40|378.77|373.37|378.99|373.59|379.05|373.65|378.76|373.36|22
1642497650000|2022-01-18 09:20:50|379|373.6|379.23|373.83|379.27|373.87|379|373.6|23
1642497660000|2022-01-18 09:21:00|379.3|373.9|379.31|373.91|379.38|373.98|379.24|373.84|27
1642497670000|2022-01-18 09:21:10|379.3|373.9|379.2|373.8|379.31|373.91|379.18|373.78|23
1642497680000|2022-01-18 09:21:20|379.16|373.76|379.15|373.75|379.25|373.85|379.11|373.71|25
1642497690000|2022-01-18 09:21:30|379.1|373.7|379.3|373.9|379.3|373.9|379.1|373.7|19
1642497700000|2022-01-18 09:21:40|379.29|373.89|379.34|373.94|379.39|373.99|379.27|373.87|18
1642497710000|2022-01-18 09:21:50|379.33|373.93|379.58|374.18|379.64|374.24|379.31|373.91|25
1642497720000|2022-01-18 09:22:00|379.56|374.16|379.46|374.06|379.56|374.16|379.35|373.95|30
1642497730000|2022-01-18 09:22:10|379.45|374.05|379.03|373.63|379.46|374.06|379.03|373.63|22
1642497740000|2022-01-18 09:22:20|379.04|373.64|378.93|373.53|379.04|373.64|378.85|373.45|26
1642497750000|2022-01-18 09:22:30|378.95|373.55|378.98|373.58|379.05|373.65|378.95|373.55|20
1642497760000|2022-01-18 09:22:40|378.99|373.59|379.08|373.68|379.12|373.72|378.99|373.59|14
1642497770000|2022-01-18 09:22:50|379.06|373.66|379.11|373.71|379.12|373.72|379.06|373.66|8
1642497780000|2022-01-18 09:23:00|379.13|373.73|378.96|373.56|379.13|373.73|378.93|373.53|14
1642497790000|2022-01-18 09:23:10|378.95|373.55|378.92|373.52|378.95|373.55|378.84|373.44|21
1642497800000|2022-01-18 09:23:20|378.91|373.51|378.86|373.46|378.94|373.54|378.79|373.39|31
1642497810000|2022-01-18 09:23:30|378.88|373.48|379.07|373.67|379.11|373.71|378.87|373.47|26
1642497820000|2022-01-18 09:23:40|379.08|373.68|379.08|373.68|379.16|373.76|379.05|373.65|26
1642497830000|2022-01-18 09:23:50|379.1|373.7|378.94|373.54|379.12|373.72|378.94|373.54|25
1642497840000|2022-01-18 09:24:00|378.89|373.49|378.96|373.56|379|373.6|378.89|373.49|25
1642497850000|2022-01-18 09:24:10|378.94|373.54|378.95|373.55|379.01|373.61|378.93|373.53|29
1642497860000|2022-01-18 09:24:20|378.91|373.51|378.84|373.44|378.96|373.56|378.84|373.44|19
1642497870000|2022-01-18 09:24:30|378.83|373.43|378.82|373.42|378.83|373.43|378.51|373.11|31
1642497880000|2022-01-18 09:24:40|378.83|373.43|379.07|373.67|379.1|373.7|378.83|373.43|30
1642497890000|2022-01-18 09:24:50|379.11|373.71|379.44|374.04|379.47|374.07|379.11|373.71|31
1642497900000|2022-01-18 09:25:00|379.58|374.18|379.51|374.11|379.58|374.18|379.42|374.02|26
1642497910000|2022-01-18 09:25:10|379.69|374.29|380.18|374.78|380.18|374.78|379.61|374.21|34
1642497920000|2022-01-18 09:25:20|380.21|374.81|380.5|375.1|380.51|375.11|380.21|374.81|27
1642497930000|2022-01-18 09:25:30|380.52|375.12|380.6|375.2|380.7|375.3|380.51|375.11|32
1642497940000|2022-01-18 09:25:40|380.61|375.21|380.58|375.18|380.66|375.26|380.46|375.06|29
1642497950000|2022-01-18 09:25:50|380.61|375.21|380.63|375.23|380.68|375.28|380.59|375.19|23
1642497960000|2022-01-18 09:26:00|380.65|375.25|380.7|375.3|380.73|375.33|380.62|375.22|17
1642497970000|2022-01-18 09:26:10|380.71|375.31|380.69|375.29|380.81|375.41|380.68|375.28|26
1642497980000|2022-01-18 09:26:20|380.7|375.3|380.73|375.33|380.76|375.36|380.69|375.29|23
1642497990000|2022-01-18 09:26:30|380.7|375.3|380.65|375.25|380.72|375.32|380.56|375.16|23
1642498000000|2022-01-18 09:26:40|380.62|375.22|381.01|375.61|381.01|375.61|380.62|375.22|24
1642498010000|2022-01-18 09:26:50|380.98|375.58|380.63|375.23|381.02|375.62|380.63|375.23|22
1642498020000|2022-01-18 09:27:00|380.66|375.26|380.66|375.26|380.73|375.33|380.51|375.11|23
1642498030000|2022-01-18 09:27:10|380.72|375.32|380.64|375.24|380.92|375.52|380.64|375.24|27
1642498040000|2022-01-18 09:27:20|380.65|375.25|380.36|374.96|380.67|375.27|380.33|374.93|32
1642498050000|2022-01-18 09:27:30|380.38|374.98|380.42|375.02|380.48|375.08|380.33|374.93|33
1642498060000|2022-01-18 09:27:40|380.43|375.03|380.44|375.04|380.48|375.08|380.4|375|19
1642498070000|2022-01-18 09:27:50|380.43|375.03|380.51|375.11|380.51|375.11|380.41|375.01|19
1642498080000|2022-01-18 09:28:00|380.49|375.09|380.57|375.17|380.57|375.17|380.42|375.02|21
1642498090000|2022-01-18 09:28:10|380.58|375.18|380.57|375.17|380.68|375.28|380.55|375.15|25
1642498100000|2022-01-18 09:28:20|380.59|375.19|380.72|375.32|380.75|375.35|380.56|375.16|23
1642498110000|2022-01-18 09:28:30|380.74|375.34|380.7|375.3|380.78|375.38|380.66|375.26|14
1642498120000|2022-01-18 09:28:40|380.71|375.31|381|375.6|381|375.6|380.71|375.31|24
1642498130000|2022-01-18 09:28:50|380.98|375.58|381.03|375.63|381.06|375.66|380.94|375.54|21
1642498140000|2022-01-18 09:29:00|381.05|375.65|381.13|375.73|381.14|375.74|381|375.6|23
1642498150000|2022-01-18 09:29:10|381.05|375.65|381|375.6|381.16|375.76|380.99|375.59|26
1642498160000|2022-01-18 09:29:20|380.99|375.59|381|375.6|381.03|375.63|380.98|375.58|17
1642498170000|2022-01-18 09:29:30|380.98|375.58|380.83|375.43|381.02|375.62|380.76|375.36|28
1642498180000|2022-01-18 09:29:40|380.84|375.44|380.86|375.46|380.86|375.46|380.79|375.39|19
1642498190000|2022-01-18 09:29:50|380.84|375.44|380.67|375.27|380.85|375.45|380.66|375.26|18
1642498200000|2022-01-18 09:30:00|380.65|375.25|380.55|375.15|380.65|375.25|380.5|375.1|20
1642498210000|2022-01-18 09:30:10|380.56|375.16|380.67|375.27|380.73|375.33|380.56|375.16|28
1642498220000|2022-01-18 09:30:20|380.66|375.26|380.8|375.4|380.82|375.42|380.66|375.26|14
1642498230000|2022-01-18 09:30:30|380.88|375.48|381.04|375.64|381.06|375.66|380.88|375.48|16
1642498240000|2022-01-18 09:30:40|381.05|375.65|381.24|375.84|381.24|375.84|381.05|375.65|15
1642498250000|2022-01-18 09:30:50|381.23|375.83|381.44|376.04|381.46|376.06|381.23|375.83|22
1642498260000|2022-01-18 09:31:00|381.46|376.06|381.5|376.1|381.56|376.16|381.45|376.05|19
1642498270000|2022-01-18 09:31:10|381.53|376.13|381.36|375.96|381.53|376.13|381.36|375.96|21
1642498280000|2022-01-18 09:31:20|381.33|375.93|381.34|375.94|381.37|375.97|381.3|375.9|29
1642498290000|2022-01-18 09:31:30|381.35|375.95|381.13|375.73|381.35|375.95|381.11|375.71|22
1642498300000|2022-01-18 09:31:40|381.12|375.72|381.28|375.88|381.28|375.88|381.12|375.72|24
1642498310000|2022-01-18 09:31:50|381.27|375.87|381.12|375.72|381.27|375.87|381.1|375.7|19
1642498320000|2022-01-18 09:32:00|381.13|375.73|381.09|375.69|381.15|375.75|381.08|375.68|20
1642498330000|2022-01-18 09:32:10|381.1|375.7|381.1|375.7|381.12|375.72|381.09|375.69|11
1642498340000|2022-01-18 09:32:20|381.11|375.71|380.9|375.5|381.11|375.71|380.89|375.49|17
1642498350000|2022-01-18 09:32:30|380.87|375.47|380.75|375.35|380.87|375.47|380.71|375.31|28
1642498360000|2022-01-18 09:32:40|380.77|375.37|380.74|375.34|380.78|375.38|380.73|375.33|8
1642498370000|2022-01-18 09:32:50|380.73|375.33|380.72|375.32|380.78|375.38|380.72|375.32|11
1642498380000|2022-01-18 09:33:00|380.67|375.27|380.47|375.07|380.71|375.31|380.47|375.07|18
1642498390000|2022-01-18 09:33:10|380.54|375.14|380.49|375.09|380.56|375.16|380.47|375.07|16
1642498400000|2022-01-18 09:33:20|380.5|375.1|380.46|375.06|380.5|375.1|380.45|375.05|10
1642498410000|2022-01-18 09:33:30|380.49|375.09|380.54|375.14|380.66|375.26|380.49|375.09|26
1642498420000|2022-01-18 09:33:40|380.52|375.12|380.64|375.24|380.64|375.24|380.5|375.1|25
1642498430000|2022-01-18 09:33:50|380.62|375.22|380.6|375.2|380.69|375.29|380.59|375.19|21
1642498440000|2022-01-18 09:34:00|380.55|375.15|380.56|375.16|380.62|375.22|380.53|375.13|18
1642498450000|2022-01-18 09:34:10|380.53|375.13|380.56|375.16|380.6|375.2|380.53|375.13|19
1642498460000|2022-01-18 09:34:20|380.55|375.15|380.36|374.96|380.55|375.15|380.31|374.91|27
1642498470000|2022-01-18 09:34:30|380.39|374.99|380.47|375.07|380.48|375.08|380.36|374.96|16
1642498480000|2022-01-18 09:34:40|380.46|375.06|380.38|374.98|380.49|375.09|380.25|374.85|27
1642498490000|2022-01-18 09:34:50|380.39|374.99|380.44|375.04|380.5|375.1|380.39|374.99|22
1642498500000|2022-01-18 09:35:00|380.45|375.05|380.33|374.93|380.46|375.06|380.33|374.93|16
1642498510000|2022-01-18 09:35:10|380.32|374.92|380.25|374.85|380.33|374.93|380.23|374.83|19
1642498520000|2022-01-18 09:35:20|380.24|374.84|380.33|374.93|380.34|374.94|380.24|374.84|14
1642498530000|2022-01-18 09:35:30|380.32|374.92|380.34|374.94|380.35|374.95|380.3|374.9|13
1642498540000|2022-01-18 09:35:40|380.33|374.93|380.61|375.21|380.61|375.21|380.27|374.87|19
1642498550000|2022-01-18 09:35:50|380.62|375.22|381.18|375.78|381.23|375.83|380.62|375.22|32
1642498560000|2022-01-18 09:36:00|381.19|375.79|381.28|375.88|381.43|376.03|381.19|375.79|27
1642498570000|2022-01-18 09:36:10|381.29|375.89|381.29|375.89|381.31|375.91|381.13|375.73|27
1642498580000|2022-01-18 09:36:20|381.28|375.88|381.52|376.12|381.59|376.19|381.28|375.88|28
1642498590000|2022-01-18 09:36:30|381.51|376.11|381.47|376.07|381.56|376.16|381.46|376.06|25
1642498600000|2022-01-18 09:36:40|381.49|376.09|381.37|375.97|381.5|376.1|381.22|375.82|31
1642498610000|2022-01-18 09:36:50|381.39|375.99|381.47|376.07|381.47|376.07|381.32|375.92|23
1642498620000|2022-01-18 09:37:00|381.49|376.09|381.39|375.99|381.49|376.09|381.38|375.98|22
1642498630000|2022-01-18 09:37:10|381.4|376|381.46|376.06|381.5|376.1|381.4|376|17
1642498640000|2022-01-18 09:37:20|381.45|376.05|381.33|375.93|381.45|376.05|381.29|375.89|22
1642498650000|2022-01-18 09:37:30|381.32|375.92|381.35|375.95|381.38|375.98|381.32|375.92|15
1642498660000|2022-01-18 09:37:40|381.34|375.94|381.45|376.05|381.49|376.09|381.34|375.94|23
1642498670000|2022-01-18 09:37:50|381.44|376.04|381.47|376.07|381.5|376.1|381.44|376.04|18
1642498680000|2022-01-18 09:38:00|381.46|376.06|381.51|376.11|381.54|376.14|381.46|376.06|19
1642498690000|2022-01-18 09:38:10|381.5|376.1|381.34|375.94|381.5|376.1|381.34|375.94|24
1642498700000|2022-01-18 09:38:20|381.35|375.95|381.32|375.92|381.42|376.02|381.29|375.89|24
1642498710000|2022-01-18 09:38:30|381.3|375.9|381.1|375.7|381.3|375.9|381.03|375.63|21
1642498720000|2022-01-18 09:38:40|381.11|375.71|380.96|375.56|381.16|375.76|380.88|375.48|24
1642498730000|2022-01-18 09:38:50|381.01|375.61|380.97|375.57|381.04|375.64|380.97|375.57|13
1642498740000|2022-01-18 09:39:00|380.96|375.56|381.12|375.72|381.12|375.72|380.96|375.56|17
1642498750000|2022-01-18 09:39:10|381.11|375.71|381.02|375.62|381.15|375.75|381.02|375.62|21
1642498760000|2022-01-18 09:39:20|381.01|375.61|381.16|375.76|381.16|375.76|381|375.6|19
1642498770000|2022-01-18 09:39:30|381.15|375.75|381.15|375.75|381.16|375.76|381.14|375.74|9
1642498780000|2022-01-18 09:39:40|381.14|375.74|381|375.6|381.14|375.74|380.98|375.58|19
1642498790000|2022-01-18 09:39:50|381.02|375.62|380.96|375.56|381.05|375.65|380.95|375.55|21
1642498800000|2022-01-18 09:40:00|380.94|375.54|380.95|375.55|381|375.6|380.89|375.49|24
1642498810000|2022-01-18 09:40:10|380.94|375.54|381.11|375.71|381.19|375.79|380.91|375.51|25
1642498820000|2022-01-18 09:40:20|381.1|375.7|381.19|375.79|381.2|375.8|381.08|375.68|19
1642498830000|2022-01-18 09:40:30|381.18|375.78|381.24|375.84|381.28|375.88|381.18|375.78|27
1642498840000|2022-01-18 09:40:40|381.2|375.8|381.45|376.05|381.46|376.06|381.19|375.79|29
1642498850000|2022-01-18 09:40:50|381.42|376.02|381.45|376.05|381.46|376.06|381.41|376.01|17
1642498860000|2022-01-18 09:41:00|381.44|376.04|381.41|376.01|381.44|376.04|381.35|375.95|22
1642498870000|2022-01-18 09:41:10|381.43|376.03|381.26|375.86|381.48|376.08|381.24|375.84|24
1642498880000|2022-01-18 09:41:20|381.25|375.85|381.2|375.8|381.26|375.86|381.11|375.71|24
1642498890000|2022-01-18 09:41:30|381.21|375.81|381.32|375.92|381.33|375.93|381.21|375.81|23
1642498900000|2022-01-18 09:41:40|381.31|375.91|381.36|375.96|381.36|375.96|381.26|375.86|18
1642498910000|2022-01-18 09:41:50|381.4|376|381.32|375.92|381.45|376.05|381.32|375.92|14
1642498920000|2022-01-18 09:42:00|381.36|375.96|381.33|375.93|381.4|376|381.28|375.88|21
1642498930000|2022-01-18 09:42:10|381.32|375.92|381.29|375.89|381.32|375.92|381.29|375.89|10
1642498940000|2022-01-18 09:42:20|381.28|375.88|380.99|375.59|381.28|375.88|380.99|375.59|19
1642498950000|2022-01-18 09:42:30|381.04|375.64|380.98|375.58|381.06|375.66|380.98|375.58|9
1642498960000|2022-01-18 09:42:40|381.01|375.61|380.95|375.55|381.01|375.61|380.93|375.53|16
1642498970000|2022-01-18 09:42:50|381|375.6|380.97|375.57|381.04|375.64|380.97|375.57|11
1642498980000|2022-01-18 09:43:00|380.98|375.58|381|375.6|381.02|375.62|380.92|375.52|23
1642498990000|2022-01-18 09:43:10|380.99|375.59|380.93|375.53|381.04|375.64|380.84|375.44|28
1642499000000|2022-01-18 09:43:20|380.97|375.57|380.97|375.57|380.97|375.57|380.79|375.39|27
1642499010000|2022-01-18 09:43:30|380.96|375.56|380.83|375.43|380.97|375.57|380.83|375.43|21
1642499020000|2022-01-18 09:43:40|380.84|375.44|380.83|375.43|380.88|375.48|380.79|375.39|17
1642499030000|2022-01-18 09:43:50|380.81|375.41|380.92|375.52|380.92|375.52|380.76|375.36|16
1642499040000|2022-01-18 09:44:00|380.94|375.54|381.1|375.7|381.11|375.71|380.94|375.54|26
1642499050000|2022-01-18 09:44:10|381.09|375.69|381.11|375.71|381.11|375.71|381.06|375.66|14
1642499070000|2022-01-18 09:44:30|381.08|375.68|381.05|375.65|381.1|375.7|381.05|375.65|8
1642499080000|2022-01-18 09:44:40|381.06|375.66|381.29|375.89|381.29|375.89|381.06|375.66|21
1642499090000|2022-01-18 09:44:50|381.3|375.9|381.31|375.91|381.34|375.94|381.3|375.9|11
1642499100000|2022-01-18 09:45:00|381.33|375.93|381.31|375.91|381.37|375.97|381.29|375.89|18
1642499110000|2022-01-18 09:45:10|381.32|375.92|381.49|376.09|381.54|376.14|381.32|375.92|21
1642499120000|2022-01-18 09:45:20|381.53|376.13|381.46|376.06|381.59|376.19|381.36|375.96|28
1642499130000|2022-01-18 09:45:30|381.42|376.02|381.32|375.92|381.44|376.04|381.32|375.92|15
1642499140000|2022-01-18 09:45:40|381.33|375.93|381.33|375.93|381.37|375.97|381.24|375.84|20
1642499150000|2022-01-18 09:45:50|381.32|375.92|381.34|375.94|381.34|375.94|381.3|375.9|12
1642499160000|2022-01-18 09:46:00|381.36|375.96|381.26|375.86|381.36|375.96|381.26|375.86|12
1642499170000|2022-01-18 09:46:10|381.22|375.82|381.12|375.72|381.22|375.82|381.11|375.71|17
1642499180000|2022-01-18 09:46:20|381.11|375.71|381.15|375.75|381.17|375.77|381.08|375.68|16
1642499190000|2022-01-18 09:46:30|381.16|375.76|381.23|375.83|381.33|375.93|381.16|375.76|22
1642499200000|2022-01-18 09:46:40|381.25|375.85|381.14|375.74|381.32|375.92|381.14|375.74|21
1642499210000|2022-01-18 09:46:50|381.18|375.78|381.12|375.72|381.25|375.85|381.12|375.72|22
1642499220000|2022-01-18 09:47:00|381.11|375.71|381.27|375.87|381.32|375.92|381.11|375.71|19
1642499230000|2022-01-18 09:47:10|381.31|375.91|381.42|376.02|381.45|376.05|381.27|375.87|16
1642499240000|2022-01-18 09:47:20|381.38|375.98|381.34|375.94|381.38|375.98|381.31|375.91|18
1642499250000|2022-01-18 09:47:30|381.35|375.95|381.32|375.92|381.35|375.95|381.24|375.84|18
1642499260000|2022-01-18 09:47:40|381.29|375.89|381.23|375.83|381.32|375.92|381.2|375.8|19
1642499270000|2022-01-18 09:47:50|381.25|375.85|381.28|375.88|381.29|375.89|381.21|375.81|19
1642499280000|2022-01-18 09:48:00|381.23|375.83|381.45|376.05|381.47|376.07|381.23|375.83|19
1642499290000|2022-01-18 09:48:10|381.46|376.06|381.48|376.08|381.51|376.11|381.43|376.03|24
1642499300000|2022-01-18 09:48:20|381.47|376.07|381.74|376.34|381.78|376.38|381.44|376.04|26
1642499310000|2022-01-18 09:48:30|381.75|376.35|381.71|376.31|381.78|376.38|381.7|376.3|16
1642499320000|2022-01-18 09:48:40|381.69|376.29|381.77|376.37|381.8|376.4|381.65|376.25|24
1642499330000|2022-01-18 09:48:50|381.76|376.36|381.83|376.43|381.86|376.46|381.73|376.33|23
1642499340000|2022-01-18 09:49:00|381.84|376.44|381.8|376.4|381.87|376.47|381.78|376.38|31
1642499350000|2022-01-18 09:49:10|381.81|376.41|381.84|376.44|381.84|376.44|381.75|376.35|21
1642499360000|2022-01-18 09:49:20|381.83|376.43|381.87|376.47|381.88|376.48|381.83|376.43|11
1642499370000|2022-01-18 09:49:30|381.86|376.46|381.82|376.42|381.86|376.46|381.75|376.35|18
1642499380000|2022-01-18 09:49:40|381.81|376.41|381.77|376.37|381.81|376.41|381.77|376.37|14
1642499390000|2022-01-18 09:49:50|381.78|376.38|381.83|376.43|381.83|376.43|381.78|376.38|13
1642499400000|2022-01-18 09:50:00|381.82|376.42|381.88|376.48|381.94|376.54|381.8|376.4|21
1642499410000|2022-01-18 09:50:10|381.89|376.49|381.9|376.5|381.92|376.52|381.88|376.48|9
1642499420000|2022-01-18 09:50:20|381.89|376.49|381.84|376.44|381.89|376.49|381.82|376.42|14
1642499430000|2022-01-18 09:50:30|381.85|376.45|381.72|376.32|381.85|376.45|381.7|376.3|16
1642499440000|2022-01-18 09:50:40|381.74|376.34|381.68|376.28|381.84|376.44|381.68|376.28|22
1642499450000|2022-01-18 09:50:50|381.66|376.26|381.76|376.36|381.78|376.38|381.66|376.26|15
1642499460000|2022-01-18 09:51:00|381.77|376.37|381.72|376.32|381.79|376.39|381.71|376.31|13
1642499470000|2022-01-18 09:51:10|381.71|376.31|381.43|376.03|381.72|376.32|381.43|376.03|28
1642499480000|2022-01-18 09:51:20|381.41|376.01|381.59|376.19|381.59|376.19|381.35|375.95|22
1642499490000|2022-01-18 09:51:30|381.58|376.18|381.4|376|381.58|376.18|381.4|376|26
1642499500000|2022-01-18 09:51:40|381.41|376.01|381.42|376.02|381.46|376.06|381.4|376|17
1642499510000|2022-01-18 09:51:50|381.41|376.01|381.41|376.01|381.44|376.04|381.39|375.99|17
1642499520000|2022-01-18 09:52:00|381.42|376.02|381.28|375.88|381.42|376.02|381.28|375.88|26
1642499530000|2022-01-18 09:52:10|381.31|375.91|381.18|375.78|381.34|375.94|381.15|375.75|26
1642499540000|2022-01-18 09:52:20|381.16|375.76|381.15|375.75|381.21|375.81|381.15|375.75|12
1642499550000|2022-01-18 09:52:30|381.12|375.72|381.15|375.75|381.15|375.75|381.11|375.71|16
1642499560000|2022-01-18 09:52:40|381.14|375.74|381.21|375.81|381.22|375.82|381.13|375.73|17
1642499570000|2022-01-18 09:52:50|381.22|375.82|381.17|375.77|381.23|375.83|381.17|375.77|17
1642499580000|2022-01-18 09:53:00|381.18|375.78|381.21|375.81|381.25|375.85|381.18|375.78|15
1642499590000|2022-01-18 09:53:10|381.23|375.83|381.36|375.96|381.36|375.96|381.19|375.79|23
1642499600000|2022-01-18 09:53:20|381.35|375.95|381.15|375.75|381.35|375.95|381.15|375.75|19
1642499610000|2022-01-18 09:53:30|381.21|375.81|381.16|375.76|381.21|375.81|381.14|375.74|22
1642499620000|2022-01-18 09:53:40|381.18|375.78|381.2|375.8|381.2|375.8|381.16|375.76|7
1642499630000|2022-01-18 09:53:50|381.19|375.79|381.17|375.77|381.21|375.81|381.17|375.77|11
1642499640000|2022-01-18 09:54:00|381.19|375.79|381.14|375.74|381.19|375.79|381.07|375.67|15
1642499650000|2022-01-18 09:54:10|381.13|375.73|381.12|375.72|381.14|375.74|381.08|375.68|24
1642499660000|2022-01-18 09:54:20|381.11|375.71|381.15|375.75|381.16|375.76|381.11|375.71|8
1642499670000|2022-01-18 09:54:30|381.11|375.71|381.07|375.67|381.12|375.72|381.07|375.67|14
1642499680000|2022-01-18 09:54:40|381.08|375.68|380.98|375.58|381.08|375.68|380.98|375.58|14
1642499690000|2022-01-18 09:54:50|381.04|375.64|381|375.6|381.04|375.64|381|375.6|15
1642499700000|2022-01-18 09:55:00|380.99|375.59|380.88|375.48|380.99|375.59|380.8|375.4|20
1642499710000|2022-01-18 09:55:10|380.83|375.43|380.75|375.35|380.88|375.48|380.74|375.34|18
1642499720000|2022-01-18 09:55:20|380.72|375.32|380.66|375.26|380.8|375.4|380.63|375.23|15
1642499730000|2022-01-18 09:55:30|380.65|375.25|380.66|375.26|380.73|375.33|380.65|375.25|23
1642499740000|2022-01-18 09:55:40|380.67|375.27|380.59|375.19|380.69|375.29|380.59|375.19|16
1642499750000|2022-01-18 09:55:50|380.58|375.18|380.5|375.1|380.61|375.21|380.5|375.1|18
1642499760000|2022-01-18 09:56:00|380.48|375.08|380.64|375.24|380.64|375.24|380.48|375.08|19
1642499770000|2022-01-18 09:56:10|380.7|375.3|380.82|375.42|380.91|375.51|380.62|375.22|22
1642499780000|2022-01-18 09:56:20|380.83|375.43|380.8|375.4|380.84|375.44|380.79|375.39|13
1642499790000|2022-01-18 09:56:30|380.79|375.39|380.79|375.39|380.79|375.39|380.77|375.37|7
1642499800000|2022-01-18 09:56:40|380.8|375.4|380.81|375.41|380.84|375.44|380.8|375.4|10
1642499810000|2022-01-18 09:56:50|380.8|375.4|380.83|375.43|380.83|375.43|380.78|375.38|8
1642499820000|2022-01-18 09:57:00|380.81|375.41|380.8|375.4|380.81|375.41|380.67|375.27|21
1642499830000|2022-01-18 09:57:10|380.79|375.39|380.75|375.35|380.79|375.39|380.67|375.27|20
1642499840000|2022-01-18 09:57:20|380.76|375.36|380.83|375.43|380.84|375.44|380.75|375.35|17
1642499850000|2022-01-18 09:57:30|380.85|375.45|380.84|375.44|380.85|375.45|380.81|375.41|12
1642499860000|2022-01-18 09:57:40|380.85|375.45|380.84|375.44|380.85|375.45|380.84|375.44|2
1642499870000|2022-01-18 09:57:50|380.85|375.45|380.72|375.32|380.85|375.45|380.71|375.31|17
1642499880000|2022-01-18 09:58:00|380.74|375.34|380.85|375.45|380.92|375.52|380.68|375.28|29
1642499890000|2022-01-18 09:58:10|380.84|375.44|380.86|375.46|380.87|375.47|380.79|375.39|23
1642499900000|2022-01-18 09:58:20|380.87|375.47|381.01|375.61|381.08|375.68|380.86|375.46|27
1642499910000|2022-01-18 09:58:30|381.03|375.63|381.05|375.65|381.09|375.69|381.02|375.62|13
1642499920000|2022-01-18 09:58:40|381.06|375.66|381.01|375.61|381.08|375.68|381|375.6|20
1642499930000|2022-01-18 09:58:50|381.02|375.62|381|375.6|381.02|375.62|381|375.6|9
1642499940000|2022-01-18 09:59:00|381.01|375.61|381.02|375.62|381.05|375.65|381.01|375.61|5
1642499950000|2022-01-18 09:59:10|381.07|375.67|381.22|375.82|381.23|375.83|381.07|375.67|10
1642499960000|2022-01-18 09:59:20|381.23|375.83|381.23|375.83|381.24|375.84|381.22|375.82|7
1642499970000|2022-01-18 09:59:30|381.22|375.82|381.19|375.79|381.22|375.82|381.19|375.79|13
1642499980000|2022-01-18 09:59:40|381.18|375.78|381.06|375.66|381.18|375.78|381.04|375.64|16
1642499990000|2022-01-18 09:59:50|381.07|375.67|381.2|375.8|381.2|375.8|381.06|375.66|17
1642500000000|2022-01-18 10:00:00|381.18|375.78|381.23|375.83|381.23|375.83|381.03|375.63|27
1642500010000|2022-01-18 10:00:10|381.24|375.84|381.42|376.02|381.44|376.04|381.2|375.8|20
1642500020000|2022-01-18 10:00:20|381.43|376.03|381.4|376|381.44|376.04|381.37|375.97|19
1642500030000|2022-01-18 10:00:30|381.41|376.01|381.41|376.01|381.43|376.03|381.32|375.92|31
1642500040000|2022-01-18 10:00:40|381.37|375.97|381.47|376.07|381.47|376.07|381.37|375.97|13
1642500050000|2022-01-18 10:00:50|381.46|376.06|381.53|376.13|381.57|376.17|381.46|376.06|12
1642500060000|2022-01-18 10:01:00|381.52|376.12|381.42|376.02|381.53|376.13|381.41|376.01|17
1642500070000|2022-01-18 10:01:10|381.41|376.01|381.42|376.02|381.44|376.04|381.41|376.01|10
1642500080000|2022-01-18 10:01:20|381.4|376|381.12|375.72|381.4|376|381.1|375.7|17
1642500090000|2022-01-18 10:01:30|381.11|375.71|381.13|375.73|381.16|375.76|381.08|375.68|16
1642500100000|2022-01-18 10:01:40|381.12|375.72|381.02|375.62|381.13|375.73|381|375.6|18
1642500110000|2022-01-18 10:01:50|381.03|375.63|380.73|375.33|381.03|375.63|380.73|375.33|17
1642500120000|2022-01-18 10:02:00|380.74|375.34|380.76|375.36|380.83|375.43|380.73|375.33|20
1642500130000|2022-01-18 10:02:10|380.75|375.35|380.65|375.25|380.76|375.36|380.65|375.25|16
1642500140000|2022-01-18 10:02:20|380.66|375.26|380.6|375.2|380.66|375.26|380.6|375.2|8
1642500150000|2022-01-18 10:02:30|380.59|375.19|380.41|375.01|380.59|375.19|380.41|375.01|14
1642500160000|2022-01-18 10:02:40|380.43|375.03|380.28|374.88|380.43|375.03|380.28|374.88|16
1642500170000|2022-01-18 10:02:50|380.29|374.89|380.3|374.9|380.3|374.9|380.18|374.78|22
1642500180000|2022-01-18 10:03:00|380.29|374.89|380.4|375|380.4|375|380.27|374.87|24
1642500190000|2022-01-18 10:03:10|380.45|375.05|380.45|375.05|380.48|375.08|380.38|374.98|19
1642500200000|2022-01-18 10:03:20|380.44|375.04|380.4|375|380.44|375.04|380.37|374.97|23
1642500210000|2022-01-18 10:03:30|380.39|374.99|380.42|375.02|380.45|375.05|380.37|374.97|20
1642500220000|2022-01-18 10:03:40|380.4|375|380.41|375.01|380.42|375.02|380.39|374.99|11
1642500230000|2022-01-18 10:03:50|380.39|374.99|380.29|374.89|380.39|374.99|380.28|374.88|19
1642500240000|2022-01-18 10:04:00|380.28|374.88|380.32|374.92|380.34|374.94|380.24|374.84|17
1642500250000|2022-01-18 10:04:10|380.35|374.95|380.51|375.11|380.51|375.11|380.34|374.94|23
1642500260000|2022-01-18 10:04:20|380.5|375.1|380.65|375.25|380.67|375.27|380.5|375.1|23
1642500270000|2022-01-18 10:04:30|380.64|375.24|380.55|375.15|380.64|375.24|380.5|375.1|19
1642500280000|2022-01-18 10:04:40|380.6|375.2|380.59|375.19|380.6|375.2|380.55|375.15|23
1642500290000|2022-01-18 10:04:50|380.63|375.23|380.7|375.3|380.7|375.3|380.59|375.19|9
1642500300000|2022-01-18 10:05:00|380.68|375.28|380.66|375.26|380.68|375.28|380.57|375.17|12
1642500310000|2022-01-18 10:05:10|380.68|375.28|380.69|375.29|380.71|375.31|380.68|375.28|5
1642500320000|2022-01-18 10:05:20|380.67|375.27|380.61|375.21|380.67|375.27|380.6|375.2|6
1642500330000|2022-01-18 10:05:30|380.62|375.22|380.64|375.24|380.66|375.26|380.62|375.22|11
1642500340000|2022-01-18 10:05:40|380.63|375.23|380.65|375.25|380.65|375.25|380.63|375.23|11
1642500350000|2022-01-18 10:05:50|380.68|375.28|380.67|375.27|380.68|375.28|380.63|375.23|16
1642500360000|2022-01-18 10:06:00|380.68|375.28|380.7|375.3|380.7|375.3|380.67|375.27|6
1642500370000|2022-01-18 10:06:10|380.71|375.31|380.71|375.31|380.71|375.31|380.69|375.29|7
1642500380000|2022-01-18 10:06:20|380.72|375.32|380.92|375.52|380.94|375.54|380.72|375.32|22
1642500390000|2022-01-18 10:06:30|380.91|375.51|380.94|375.54|380.94|375.54|380.9|375.5|13
1642500400000|2022-01-18 10:06:40|380.93|375.53|381.03|375.63|381.03|375.63|380.93|375.53|16
1642500410000|2022-01-18 10:06:50|381.04|375.64|381.07|375.67|381.09|375.69|380.99|375.59|19
1642500420000|2022-01-18 10:07:00|381.14|375.74|381.23|375.83|381.24|375.84|381.12|375.72|15
1642500430000|2022-01-18 10:07:10|381.16|375.76|381.32|375.92|381.32|375.92|381.15|375.75|18
1642500440000|2022-01-18 10:07:20|381.36|375.96|381.34|375.94|381.39|375.99|381.33|375.93|22
1642500450000|2022-01-18 10:07:30|381.36|375.96|381.45|376.05|381.47|376.07|381.35|375.95|14
1642500460000|2022-01-18 10:07:40|381.47|376.07|381.48|376.08|381.48|376.08|381.47|376.07|2
1642500470000|2022-01-18 10:07:50|381.46|376.06|381.64|376.24|381.64|376.24|381.45|376.05|6
1642500480000|2022-01-18 10:08:00|381.62|376.22|381.6|376.2|381.82|376.42|381.6|376.2|20
1642500490000|2022-01-18 10:08:10|381.61|376.21|381.59|376.19|381.66|376.26|381.59|376.19|17
1642500500000|2022-01-18 10:08:20|381.56|376.16|381.58|376.18|381.59|376.19|381.53|376.13|7
1642500510000|2022-01-18 10:08:30|381.65|376.25|381.56|376.16|381.71|376.31|381.55|376.15|18
1642500520000|2022-01-18 10:08:40|381.53|376.13|381.34|375.94|381.56|376.16|381.33|375.93|26
1642500530000|2022-01-18 10:08:50|381.35|375.95|381.36|375.96|381.42|376.02|381.35|375.95|20
1642500540000|2022-01-18 10:09:00|381.37|375.97|381.3|375.9|381.37|375.97|381.16|375.76|23
1642500550000|2022-01-18 10:09:10|381.28|375.88|381.23|375.83|381.28|375.88|381.2|375.8|13
1642500560000|2022-01-18 10:09:20|381.24|375.84|381.29|375.89|381.33|375.93|381.23|375.83|18
1642500570000|2022-01-18 10:09:30|381.3|375.9|381.42|376.02|381.42|376.02|381.25|375.85|24
1642500580000|2022-01-18 10:09:40|381.46|376.06|381.47|376.07|381.55|376.15|381.46|376.06|15
1642500590000|2022-01-18 10:09:50|381.45|376.05|381.4|376|381.45|376.05|381.4|376|6
1642500600000|2022-01-18 10:10:00|381.42|376.02|381.44|376.04|381.46|376.06|381.42|376.02|12
1642500610000|2022-01-18 10:10:10|381.43|376.03|381.43|376.03|381.49|376.09|381.42|376.02|15
1642500620000|2022-01-18 10:10:20|381.44|376.04|381.44|376.04|381.48|376.08|381.42|376.02|11
1642500630000|2022-01-18 10:10:30|381.45|376.05|381.46|376.06|381.46|376.06|381.42|376.02|9
1642500640000|2022-01-18 10:10:40|381.42|376.02|381.43|376.03|381.51|376.11|381.42|376.02|14
1642500650000|2022-01-18 10:10:50|381.42|376.02|381.47|376.07|381.49|376.09|381.41|376.01|15
1642500660000|2022-01-18 10:11:00|381.46|376.06|381.51|376.11|381.51|376.11|381.46|376.06|10
1642500670000|2022-01-18 10:11:10|381.49|376.09|381.52|376.12|381.52|376.12|381.49|376.09|7
1642500680000|2022-01-18 10:11:20|381.56|376.16|381.6|376.2|381.6|376.2|381.55|376.15|10
1642500690000|2022-01-18 10:11:30|381.61|376.21|381.64|376.24|381.64|376.24|381.59|376.19|15
1642500700000|2022-01-18 10:11:40|381.63|376.23|381.64|376.24|381.65|376.25|381.63|376.23|9
1642500710000|2022-01-18 10:11:50|381.63|376.23|381.68|376.28|381.7|376.3|381.63|376.23|9
1642500720000|2022-01-18 10:12:00|381.67|376.27|381.8|376.4|381.8|376.4|381.67|376.27|5
1642500730000|2022-01-18 10:12:10|381.77|376.37|381.79|376.39|381.8|376.4|381.76|376.36|13
1642500740000|2022-01-18 10:12:20|381.78|376.38|381.84|376.44|381.84|376.44|381.78|376.38|14
1642500750000|2022-01-18 10:12:30|381.82|376.42|381.97|376.57|381.99|376.59|381.82|376.42|11
1642500760000|2022-01-18 10:12:40|382|376.6|381.99|376.59|382|376.6|381.97|376.57|11
1642500770000|2022-01-18 10:12:50|381.98|376.58|381.98|376.58|381.99|376.59|381.97|376.57|9
1642500780000|2022-01-18 10:13:00|381.99|376.59|381.96|376.56|382|376.6|381.95|376.55|16
1642500790000|2022-01-18 10:13:10|381.97|376.57|381.98|376.58|382|376.6|381.96|376.56|8
1642500800000|2022-01-18 10:13:20|381.97|376.57|381.94|376.54|381.98|376.58|381.92|376.52|11
1642500810000|2022-01-18 10:13:30|381.95|376.55|381.97|376.57|381.98|376.58|381.95|376.55|16
1642500820000|2022-01-18 10:13:40|381.98|376.58|381.93|376.53|381.98|376.58|381.93|376.53|12
1642500830000|2022-01-18 10:13:50|381.94|376.54|381.92|376.52|381.96|376.56|381.84|376.44|16
1642500840000|2022-01-18 10:14:00|381.89|376.49|381.9|376.5|381.91|376.51|381.83|376.43|8
1642500850000|2022-01-18 10:14:10|381.89|376.49|381.89|376.49|381.89|376.49|381.83|376.43|17
1642500860000|2022-01-18 10:14:20|381.91|376.51|381.93|376.53|381.98|376.58|381.91|376.51|18
1642500870000|2022-01-18 10:14:30|381.91|376.51|381.97|376.57|381.99|376.59|381.88|376.48|24
1642500880000|2022-01-18 10:14:40|381.98|376.58|382.02|376.62|382.07|376.67|381.97|376.57|13
1642500890000|2022-01-18 10:14:50|382.01|376.61|381.95|376.55|382.02|376.62|381.93|376.53|12
1642500900000|2022-01-18 10:15:00|381.96|376.56|381.99|376.59|382.01|376.61|381.96|376.56|13
1642500910000|2022-01-18 10:15:10|382|376.6|381.94|376.54|382.02|376.62|381.92|376.52|16
1642500920000|2022-01-18 10:15:20|381.96|376.56|381.99|376.59|381.99|376.59|381.95|376.55|13
1642500930000|2022-01-18 10:15:30|382.04|376.64|382.02|376.62|382.1|376.7|382.02|376.62|8
1642500940000|2022-01-18 10:15:40|382.03|376.63|382.06|376.66|382.06|376.66|382.02|376.62|10
1642500950000|2022-01-18 10:15:50|382.05|376.65|382.03|376.63|382.06|376.66|381.99|376.59|14
1642500960000|2022-01-18 10:16:00|382.04|376.64|382.03|376.63|382.04|376.64|382.03|376.63|2
1642500970000|2022-01-18 10:16:10|382.05|376.65|382.09|376.69|382.09|376.69|382.04|376.64|15
1642500980000|2022-01-18 10:16:20|382.08|376.68|382.06|376.66|382.1|376.7|382.04|376.64|13
1642500990000|2022-01-18 10:16:30|382.05|376.65|382.13|376.73|382.13|376.73|381.98|376.58|15
1642501000000|2022-01-18 10:16:40|382.12|376.72|382.12|376.72|382.13|376.73|382.09|376.69|9
1642501010000|2022-01-18 10:16:50|382.13|376.73|382.07|376.67|382.13|376.73|382.06|376.66|7
1642501020000|2022-01-18 10:17:00|382.06|376.66|382.07|376.67|382.07|376.67|382.06|376.66|4
1642501030000|2022-01-18 10:17:10|382.06|376.66|381.96|376.56|382.06|376.66|381.95|376.55|19
1642501040000|2022-01-18 10:17:20|382.01|376.61|381.94|376.54|382.01|376.61|381.94|376.54|15
1642501050000|2022-01-18 10:17:30|381.93|376.53|381.71|376.31|381.93|376.53|381.68|376.28|22
1642501060000|2022-01-18 10:17:40|381.66|376.26|381.73|376.33|381.77|376.37|381.64|376.24|20
1642501070000|2022-01-18 10:17:50|381.71|376.31|381.67|376.27|381.74|376.34|381.64|376.24|23
1642501080000|2022-01-18 10:18:00|381.68|376.28|381.66|376.26|381.69|376.29|381.65|376.25|11
1642501090000|2022-01-18 10:18:10|381.67|376.27|381.64|376.24|381.74|376.34|381.64|376.24|5
1642501100000|2022-01-18 10:18:20|381.65|376.25|381.66|376.26|381.74|376.34|381.65|376.25|15
1642501110000|2022-01-18 10:18:30|381.63|376.23|381.63|376.23|381.65|376.25|381.61|376.21|14
1642501120000|2022-01-18 10:18:40|381.64|376.24|381.48|376.08|381.64|376.24|381.44|376.04|17
1642501130000|2022-01-18 10:18:50|381.47|376.07|381.45|376.05|381.49|376.09|381.39|375.99|12
1642501140000|2022-01-18 10:19:00|381.43|376.03|381.43|376.03|381.48|376.08|381.39|375.99|17
1642501150000|2022-01-18 10:19:10|381.4|376|381.36|375.96|381.4|376|381.35|375.95|16
1642501160000|2022-01-18 10:19:20|381.37|375.97|381.4|376|381.42|376.02|381.36|375.96|16
1642501170000|2022-01-18 10:19:30|381.43|376.03|381.42|376.02|381.46|376.06|381.4|376|17
1642501180000|2022-01-18 10:19:40|381.41|376.01|381.43|376.03|381.43|376.03|381.4|376|7
1642501190000|2022-01-18 10:19:50|381.45|376.05|381.45|376.05|381.45|376.05|381.42|376.02|10
1642501200000|2022-01-18 10:20:00|381.44|376.04|381.42|376.02|381.45|376.05|381.42|376.02|14
1642501210000|2022-01-18 10:20:10|381.43|376.03|381.46|376.06|381.46|376.06|381.42|376.02|9
1642501220000|2022-01-18 10:20:20|381.45|376.05|381.46|376.06|381.48|376.08|381.44|376.04|11
1642501230000|2022-01-18 10:20:30|381.45|376.05|381.43|376.03|381.45|376.05|381.43|376.03|7
1642501240000|2022-01-18 10:20:40|381.44|376.04|381.44|376.04|381.45|376.05|381.41|376.01|16
1642501250000|2022-01-18 10:20:50|381.43|376.03|381.41|376.01|381.44|376.04|381.41|376.01|11
1642501260000|2022-01-18 10:21:00|381.42|376.02|381.45|376.05|381.46|376.06|381.42|376.02|12
1642501270000|2022-01-18 10:21:10|381.46|376.06|381.48|376.08|381.5|376.1|381.46|376.06|6
1642501280000|2022-01-18 10:21:20|381.5|376.1|381.45|376.05|381.5|376.1|381.45|376.05|6
1642501290000|2022-01-18 10:21:30|381.44|376.04|381.44|376.04|381.45|376.05|381.44|376.04|5
1642501300000|2022-01-18 10:21:40|381.45|376.05|381.44|376.04|381.45|376.05|381.43|376.03|8
1642501310000|2022-01-18 10:21:50|381.45|376.05|381.47|376.07|381.52|376.12|381.45|376.05|13
1642501320000|2022-01-18 10:22:00|381.49|376.09|381.49|376.09|381.57|376.17|381.46|376.06|18
1642501330000|2022-01-18 10:22:10|381.48|376.08|381.49|376.09|381.49|376.09|381.46|376.06|13
1642501340000|2022-01-18 10:22:20|381.46|376.06|381.58|376.18|381.59|376.19|381.46|376.06|18
1642501350000|2022-01-18 10:22:30|381.51|376.11|381.52|376.12|381.55|376.15|381.47|376.07|12
1642501360000|2022-01-18 10:22:40|381.51|376.11|381.47|376.07|381.51|376.11|381.46|376.06|9
1642501370000|2022-01-18 10:22:50|381.49|376.09|381.39|375.99|381.49|376.09|381.39|375.99|14
1642501380000|2022-01-18 10:23:00|381.36|375.96|381.33|375.93|381.39|375.99|381.33|375.93|4
1642501390000|2022-01-18 10:23:10|381.36|375.96|381.36|375.96|381.4|376|381.35|375.95|13
1642501400000|2022-01-18 10:23:20|381.37|375.97|381.35|375.95|381.37|375.97|381.35|375.95|6
1642501410000|2022-01-18 10:23:30|381.34|375.94|381.29|375.89|381.34|375.94|381.29|375.89|8
1642501420000|2022-01-18 10:23:40|381.3|375.9|381.3|375.9|381.3|375.9|381.29|375.89|5
1642501430000|2022-01-18 10:23:50|381.29|375.89|381.08|375.68|381.29|375.89|381.07|375.67|12
1642501440000|2022-01-18 10:24:00|381.09|375.69|381.14|375.74|381.15|375.75|381.09|375.69|11
1642501450000|2022-01-18 10:24:10|381.13|375.73|381.07|375.67|381.13|375.73|381.05|375.65|17
1642501460000|2022-01-18 10:24:20|381.08|375.68|381.07|375.67|381.09|375.69|381.04|375.64|11
1642501470000|2022-01-18 10:24:30|381.06|375.66|381|375.6|381.1|375.7|381|375.6|25
1642501480000|2022-01-18 10:24:40|381.01|375.61|381.08|375.68|381.1|375.7|381|375.6|14
1642501490000|2022-01-18 10:24:50|381.1|375.7|381.17|375.77|381.17|375.77|381.07|375.67|15
1642501500000|2022-01-18 10:25:00|381.18|375.78|381.35|375.95|381.35|375.95|381.16|375.76|17
1642501510000|2022-01-18 10:25:10|381.32|375.92|381.32|375.92|381.4|376|381.28|375.88|16
1642501520000|2022-01-18 10:25:20|381.31|375.91|381.33|375.93|381.33|375.93|381.3|375.9|12
1642501530000|2022-01-18 10:25:30|381.32|375.92|381.33|375.93|381.33|375.93|381.32|375.92|2
1642501540000|2022-01-18 10:25:40|381.32|375.92|381.3|375.9|381.46|376.06|381.29|375.89|22
1642501550000|2022-01-18 10:25:50|381.29|375.89|381.29|375.89|381.3|375.9|381.28|375.88|5
1642501560000|2022-01-18 10:26:00|381.28|375.88|381.28|375.88|381.3|375.9|381.28|375.88|9
1642501570000|2022-01-18 10:26:10|381.29|375.89|381.46|376.06|381.47|376.07|381.29|375.89|18
1642501580000|2022-01-18 10:26:20|381.47|376.07|381.48|376.08|381.48|376.08|381.44|376.04|14
1642501590000|2022-01-18 10:26:30|381.5|376.1|381.62|376.22|381.62|376.22|381.5|376.1|12
1642501600000|2022-01-18 10:26:40|381.61|376.21|381.61|376.21|381.61|376.21|381.6|376.2|5
1642501620000|2022-01-18 10:27:00|381.65|376.25|381.62|376.22|381.65|376.25|381.6|376.2|18
1642501630000|2022-01-18 10:27:10|381.59|376.19|381.6|376.2|381.63|376.23|381.58|376.18|7
1642501650000|2022-01-18 10:27:30|381.59|376.19|381.56|376.16|381.59|376.19|381.56|376.16|8
1642501660000|2022-01-18 10:27:40|381.59|376.19|381.6|376.2|381.61|376.21|381.58|376.18|12
1642501670000|2022-01-18 10:27:50|381.59|376.19|381.63|376.23|381.63|376.23|381.59|376.19|6
1642501680000|2022-01-18 10:28:00|381.62|376.22|381.62|376.22|381.66|376.26|381.62|376.22|13
1642501690000|2022-01-18 10:28:10|381.63|376.23|381.62|376.22|381.64|376.24|381.62|376.22|4
1642501700000|2022-01-18 10:28:20|381.61|376.21|381.63|376.23|381.63|376.23|381.61|376.21|3
1642501710000|2022-01-18 10:28:30|381.64|376.24|381.69|376.29|381.69|376.29|381.64|376.24|3
1642501720000|2022-01-18 10:28:40|381.67|376.27|381.61|376.21|381.67|376.27|381.61|376.21|8
1642501730000|2022-01-18 10:28:50|381.62|376.22|381.65|376.25|381.65|376.25|381.62|376.22|3
1642501740000|2022-01-18 10:29:00|381.67|376.27|381.65|376.25|381.71|376.31|381.65|376.25|8
1642501750000|2022-01-18 10:29:10|381.64|376.24|381.64|376.24|381.64|376.24|381.64|376.24|1
1642501760000|2022-01-18 10:29:20|381.65|376.25|381.7|376.3|381.7|376.3|381.64|376.24|11
1642501770000|2022-01-18 10:29:30|381.72|376.32|381.71|376.31|381.72|376.32|381.71|376.31|4
1642501780000|2022-01-18 10:29:40|381.72|376.32|381.71|376.31|381.72|376.32|381.68|376.28|13
1642501790000|2022-01-18 10:29:50|381.72|376.32|381.61|376.21|381.73|376.33|381.61|376.21|16
1642501800000|2022-01-18 10:30:00|381.62|376.22|381.71|376.31|381.73|376.33|381.62|376.22|8
1642501810000|2022-01-18 10:30:10|381.7|376.3|381.67|376.27|381.71|376.31|381.62|376.22|18
1642501820000|2022-01-18 10:30:20|381.68|376.28|381.67|376.27|381.71|376.31|381.6|376.2|24
1642501830000|2022-01-18 10:30:30|381.68|376.28|381.69|376.29|381.74|376.34|381.67|376.27|11
1642501840000|2022-01-18 10:30:40|381.73|376.33|381.66|376.26|381.73|376.33|381.66|376.26|13
1642501850000|2022-01-18 10:30:50|381.65|376.25|381.7|376.3|381.7|376.3|381.65|376.25|8
1642501860000|2022-01-18 10:31:00|381.71|376.31|381.87|376.47|381.87|376.47|381.71|376.31|22
1642501870000|2022-01-18 10:31:10|381.92|376.52|381.75|376.35|381.98|376.58|381.75|376.35|24
1642501880000|2022-01-18 10:31:20|381.76|376.36|381.84|376.44|381.89|376.49|381.76|376.36|18
1642501890000|2022-01-18 10:31:30|381.85|376.45|381.78|376.38|381.85|376.45|381.78|376.38|8
1642501900000|2022-01-18 10:31:40|381.79|376.39|381.86|376.46|381.86|376.46|381.79|376.39|14
1642501910000|2022-01-18 10:31:50|381.92|376.52|381.98|376.58|381.98|376.58|381.91|376.51|13
1642501920000|2022-01-18 10:32:00|381.97|376.57|381.97|376.57|381.97|376.57|381.96|376.56|3
1642501930000|2022-01-18 10:32:10|381.96|376.56|381.96|376.56|381.96|376.56|381.96|376.56|1
1642501940000|2022-01-18 10:32:20|381.95|376.55|381.89|376.49|381.95|376.55|381.89|376.49|13
1642501950000|2022-01-18 10:32:30|381.88|376.48|381.87|376.47|381.88|376.48|381.87|376.47|4
1642501960000|2022-01-18 10:32:40|381.84|376.44|381.84|376.44|381.85|376.45|381.82|376.42|9
1642501970000|2022-01-18 10:32:50|381.83|376.43|381.8|376.4|381.84|376.44|381.79|376.39|5
1642501980000|2022-01-18 10:33:00|381.79|376.39|382.27|376.87|382.28|376.88|381.78|376.38|27
1642501990000|2022-01-18 10:33:10|382.28|376.88|382.31|376.91|382.38|376.98|382.25|376.85|19
1642502000000|2022-01-18 10:33:20|382.34|376.94|382.37|376.97|382.37|376.97|382.25|376.85|19
1642502010000|2022-01-18 10:33:30|382.35|376.95|382.44|377.04|382.44|377.04|382.33|376.93|19
1642502020000|2022-01-18 10:33:40|382.42|377.02|382.42|377.02|382.45|377.05|382.36|376.96|16
1642502030000|2022-01-18 10:33:50|382.43|377.03|382.43|377.03|382.44|377.04|382.4|377|8
1642502040000|2022-01-18 10:34:00|382.44|377.04|382.57|377.17|382.64|377.24|382.44|377.04|18
1642502050000|2022-01-18 10:34:10|382.6|377.2|382.52|377.12|382.6|377.2|382.5|377.1|12
1642502060000|2022-01-18 10:34:20|382.51|377.11|382.5|377.1|382.58|377.18|382.48|377.08|25
1642502070000|2022-01-18 10:34:30|382.51|377.11|382.56|377.16|382.58|377.18|382.51|377.11|14
1642502080000|2022-01-18 10:34:40|382.57|377.17|382.47|377.07|382.57|377.17|382.47|377.07|24
1642502090000|2022-01-18 10:34:50|382.46|377.06|382.44|377.04|382.48|377.08|382.4|377|21
1642502100000|2022-01-18 10:35:00|382.43|377.03|382.57|377.17|382.57|377.17|382.41|377.01|21
1642502110000|2022-01-18 10:35:10|382.56|377.16|382.47|377.07|382.56|377.16|382.45|377.05|22
1642502120000|2022-01-18 10:35:20|382.48|377.08|382.44|377.04|382.5|377.1|382.42|377.02|16
1642502130000|2022-01-18 10:35:30|382.46|377.06|382.44|377.04|382.51|377.11|382.44|377.04|15
1642502140000|2022-01-18 10:35:40|382.47|377.07|382.46|377.06|382.47|377.07|382.39|376.99|16
1642502150000|2022-01-18 10:35:50|382.42|377.02|382.4|377|382.46|377.06|382.37|376.97|20
1642502160000|2022-01-18 10:36:00|382.41|377.01|382.39|376.99|382.45|377.05|382.37|376.97|18
1642502170000|2022-01-18 10:36:10|382.37|376.97|382.38|376.98|382.39|376.99|382.37|376.97|5
1642502180000|2022-01-18 10:36:20|382.39|376.99|382.38|376.98|382.4|377|382.34|376.94|15
1642502190000|2022-01-18 10:36:30|382.35|376.95|382.27|376.87|382.35|376.95|382.27|376.87|17
1642502200000|2022-01-18 10:36:40|382.28|376.88|382.32|376.92|382.34|376.94|382.28|376.88|10
1642502210000|2022-01-18 10:36:50|382.29|376.89|382.32|376.92|382.34|376.94|382.29|376.89|9
1642502220000|2022-01-18 10:37:00|382.31|376.91|382.35|376.95|382.36|376.96|382.3|376.9|11
1642502230000|2022-01-18 10:37:10|382.33|376.93|382.54|377.14|382.54|377.14|382.33|376.93|22
1642502240000|2022-01-18 10:37:20|382.5|377.1|382.43|377.03|382.53|377.13|382.42|377.02|21
1642502250000|2022-01-18 10:37:30|382.42|377.02|382.45|377.05|382.46|377.06|382.42|377.02|13
1642502260000|2022-01-18 10:37:40|382.49|377.09|382.42|377.02|382.49|377.09|382.41|377.01|17
1642502270000|2022-01-18 10:37:50|382.43|377.03|382.44|377.04|382.48|377.08|382.42|377.02|20
1642502280000|2022-01-18 10:38:00|382.45|377.05|382.49|377.09|382.52|377.12|382.45|377.05|20
1642502290000|2022-01-18 10:38:10|382.47|377.07|382.51|377.11|382.53|377.13|382.46|377.06|21
1642502300000|2022-01-18 10:38:20|382.5|377.1|382.5|377.1|382.51|377.11|382.46|377.06|16
1642502310000|2022-01-18 10:38:30|382.48|377.08|382.5|377.1|382.51|377.11|382.48|377.08|16
1642502320000|2022-01-18 10:38:40|382.47|377.07|382.35|376.95|382.5|377.1|382.35|376.95|15
1642502330000|2022-01-18 10:38:50|382.36|376.96|382.37|376.97|382.44|377.04|382.34|376.94|17
1642502340000|2022-01-18 10:39:00|382.39|376.99|382.43|377.03|382.44|377.04|382.37|376.97|19
1642502350000|2022-01-18 10:39:10|382.45|377.05|382.54|377.14|382.54|377.14|382.43|377.03|16
1642502360000|2022-01-18 10:39:20|382.53|377.13|382.49|377.09|382.53|377.13|382.46|377.06|14
1642502370000|2022-01-18 10:39:30|382.48|377.08|382.49|377.09|382.5|377.1|382.44|377.04|13
1642502380000|2022-01-18 10:39:40|382.48|377.08|382.48|377.08|382.51|377.11|382.44|377.04|12
1642502390000|2022-01-18 10:39:50|382.45|377.05|382.52|377.12|382.52|377.12|382.45|377.05|6
1642502400000|2022-01-18 10:40:00|382.53|377.13|382.59|377.19|382.62|377.22|382.53|377.13|19
1642502410000|2022-01-18 10:40:10|382.62|377.22|382.67|377.27|382.7|377.3|382.61|377.21|22
1642502420000|2022-01-18 10:40:20|382.7|377.3|382.76|377.36|382.76|377.36|382.67|377.27|13
1642502430000|2022-01-18 10:40:30|382.79|377.39|382.77|377.37|382.8|377.4|382.75|377.35|17
1642502440000|2022-01-18 10:40:40|382.78|377.38|382.86|377.46|382.87|377.47|382.78|377.38|16
1642502450000|2022-01-18 10:40:50|382.88|377.48|382.89|377.49|382.92|377.52|382.82|377.42|12
1642502460000|2022-01-18 10:41:00|382.9|377.5|382.9|377.5|382.92|377.52|382.87|377.47|15
1642502470000|2022-01-18 10:41:10|382.87|377.47|382.75|377.35|382.87|377.47|382.72|377.32|17
1642502480000|2022-01-18 10:41:20|382.76|377.36|382.75|377.35|382.77|377.37|382.72|377.32|13
1642502490000|2022-01-18 10:41:30|382.77|377.37|382.73|377.33|382.79|377.39|382.73|377.33|20
1642502500000|2022-01-18 10:41:40|382.72|377.32|382.6|377.2|382.73|377.33|382.57|377.17|24
1642502510000|2022-01-18 10:41:50|382.61|377.21|382.71|377.31|382.75|377.35|382.6|377.2|20
1642502520000|2022-01-18 10:42:00|382.74|377.34|382.73|377.33|382.82|377.42|382.72|377.32|12
1642502530000|2022-01-18 10:42:10|382.72|377.32|382.72|377.32|382.75|377.35|382.68|377.28|15
1642502540000|2022-01-18 10:42:20|382.73|377.33|382.77|377.37|382.77|377.37|382.73|377.33|3
1642502550000|2022-01-18 10:42:30|382.74|377.34|382.76|377.36|382.77|377.37|382.72|377.32|15
1642502560000|2022-01-18 10:42:40|382.75|377.35|382.75|377.35|382.77|377.37|382.72|377.32|14
1642502570000|2022-01-18 10:42:50|382.77|377.37|382.67|377.27|382.77|377.37|382.64|377.24|28
1642502580000|2022-01-18 10:43:00|382.68|377.28|382.58|377.18|382.7|377.3|382.55|377.15|22
1642502590000|2022-01-18 10:43:10|382.57|377.17|382.55|377.15|382.59|377.19|382.54|377.14|8
1642502600000|2022-01-18 10:43:20|382.58|377.18|382.55|377.15|382.58|377.18|382.54|377.14|9
1642502610000|2022-01-18 10:43:30|382.54|377.14|382.54|377.14|382.54|377.14|382.54|377.14|1
1642502620000|2022-01-18 10:43:40|382.55|377.15|382.57|377.17|382.57|377.17|382.55|377.15|4
1642502630000|2022-01-18 10:43:50|382.59|377.19|382.62|377.22|382.63|377.23|382.53|377.13|11
1642502640000|2022-01-18 10:44:00|382.56|377.16|382.56|377.16|382.62|377.22|382.55|377.15|10
1642502650000|2022-01-18 10:44:10|382.54|377.14|382.62|377.22|382.66|377.26|382.54|377.14|6
1642502660000|2022-01-18 10:44:20|382.63|377.23|382.68|377.28|382.72|377.32|382.63|377.23|22
1642502670000|2022-01-18 10:44:30|382.67|377.27|382.67|377.27|382.68|377.28|382.67|377.27|9
1642502680000|2022-01-18 10:44:40|382.68|377.28|382.62|377.22|382.68|377.28|382.62|377.22|9
1642502690000|2022-01-18 10:44:50|382.63|377.23|382.65|377.25|382.67|377.27|382.63|377.23|17
1642502700000|2022-01-18 10:45:00|382.66|377.26|382.68|377.28|382.69|377.29|382.61|377.21|13
1642502710000|2022-01-18 10:45:10|382.67|377.27|382.54|377.14|382.67|377.27|382.54|377.14|7
1642502720000|2022-01-18 10:45:20|382.63|377.23|382.53|377.13|382.63|377.23|382.51|377.11|13
1642502730000|2022-01-18 10:45:30|382.54|377.14|382.59|377.19|382.6|377.2|382.49|377.09|13
1642502740000|2022-01-18 10:45:40|382.49|377.09|382.57|377.17|382.59|377.19|382.49|377.09|9
1642502750000|2022-01-18 10:45:50|382.54|377.14|382.54|377.14|382.54|377.14|382.5|377.1|9
1642502760000|2022-01-18 10:46:00|382.55|377.15|382.55|377.15|382.55|377.15|382.54|377.14|3
1642502770000|2022-01-18 10:46:10|382.57|377.17|382.55|377.15|382.6|377.2|382.53|377.13|14
1642502780000|2022-01-18 10:46:20|382.6|377.2|382.64|377.24|382.64|377.24|382.53|377.13|11
1642502790000|2022-01-18 10:46:30|382.63|377.23|382.63|377.23|382.64|377.24|382.63|377.23|7
1642502800000|2022-01-18 10:46:40|382.64|377.24|382.66|377.26|382.66|377.26|382.63|377.23|8
1642502810000|2022-01-18 10:46:50|382.65|377.25|382.68|377.28|382.69|377.29|382.65|377.25|10
1642502820000|2022-01-18 10:47:00|382.66|377.26|382.71|377.31|382.71|377.31|382.66|377.26|4
1642502830000|2022-01-18 10:47:10|382.64|377.24|382.56|377.16|382.64|377.24|382.5|377.1|16
1642502840000|2022-01-18 10:47:20|382.55|377.15|382.45|377.05|382.58|377.18|382.45|377.05|16
1642502850000|2022-01-18 10:47:30|382.44|377.04|382.23|376.83|382.44|377.04|382.23|376.83|16
1642502860000|2022-01-18 10:47:40|382.3|376.9|382.3|376.9|382.3|376.9|382.29|376.89|7
1642502870000|2022-01-18 10:47:50|382.31|376.91|382.22|376.82|382.31|376.91|382.22|376.82|7
1642502880000|2022-01-18 10:48:00|382.2|376.8|382.26|376.86|382.26|376.86|382.2|376.8|10
1642502890000|2022-01-18 10:48:10|382.25|376.85|382.13|376.73|382.26|376.86|382.13|376.73|12
1642502900000|2022-01-18 10:48:20|382.2|376.8|382.18|376.78|382.2|376.8|382.13|376.73|10
1642502910000|2022-01-18 10:48:30|382.19|376.79|381.96|376.56|382.19|376.79|381.95|376.55|23
1642502920000|2022-01-18 10:48:40|381.97|376.57|381.94|376.54|381.97|376.57|381.89|376.49|13
1642502930000|2022-01-18 10:48:50|381.92|376.52|381.92|376.52|381.92|376.52|381.92|376.52|1
1642502940000|2022-01-18 10:49:00|381.91|376.51|381.91|376.51|381.93|376.53|381.88|376.48|13
1642502950000|2022-01-18 10:49:10|381.87|376.47|381.86|376.46|381.87|376.47|381.86|376.46|4
1642502960000|2022-01-18 10:49:20|381.85|376.45|381.77|376.37|381.9|376.5|381.77|376.37|11
1642502970000|2022-01-18 10:49:30|381.76|376.36|381.75|376.35|381.76|376.36|381.73|376.33|7
1642502980000|2022-01-18 10:49:40|381.76|376.36|381.79|376.39|381.86|376.46|381.75|376.35|13
1642502990000|2022-01-18 10:49:50|381.8|376.4|381.87|376.47|381.87|376.47|381.8|376.4|10
1642503000000|2022-01-18 10:50:00|381.86|376.46|382.08|376.68|382.08|376.68|381.86|376.46|11
1642503010000|2022-01-18 10:50:10|382.09|376.69|382.17|376.77|382.21|376.81|382.06|376.66|16
1642503020000|2022-01-18 10:50:20|382.16|376.76|382.09|376.69|382.2|376.8|382.05|376.65|19
1642503030000|2022-01-18 10:50:30|382.11|376.71|382.12|376.72|382.18|376.78|382.11|376.71|13
1642503040000|2022-01-18 10:50:40|382.14|376.74|382.21|376.81|382.21|376.81|382.12|376.72|14
1642503050000|2022-01-18 10:50:50|382.2|376.8|382.21|376.81|382.21|376.81|382.17|376.77|12
1642503060000|2022-01-18 10:51:00|382.2|376.8|382.17|376.77|382.23|376.83|382.16|376.76|12
1642503070000|2022-01-18 10:51:10|382.18|376.78|382.13|376.73|382.18|376.78|382.12|376.72|9
1642503080000|2022-01-18 10:51:20|382.12|376.72|382.04|376.64|382.13|376.73|382.03|376.63|14
1642503090000|2022-01-18 10:51:30|382.05|376.65|382.04|376.64|382.1|376.7|382.04|376.64|12
1642503100000|2022-01-18 10:51:40|382.01|376.61|381.94|376.54|382.02|376.62|381.91|376.51|20
1642503110000|2022-01-18 10:51:50|382.01|376.61|381.95|376.55|382.03|376.63|381.94|376.54|11
1642503120000|2022-01-18 10:52:00|381.96|376.56|381.96|376.56|382|376.6|381.94|376.54|6
1642503130000|2022-01-18 10:52:10|381.97|376.57|382.05|376.65|382.09|376.69|381.96|376.56|15
1642503140000|2022-01-18 10:52:20|382.07|376.67|382.02|376.62|382.07|376.67|382.01|376.61|10
1642503150000|2022-01-18 10:52:30|382.04|376.64|382.04|376.64|382.04|376.64|382.01|376.61|6
1642503160000|2022-01-18 10:52:40|382.06|376.66|382.09|376.69|382.1|376.7|382.06|376.66|8
1642503170000|2022-01-18 10:52:50|382.1|376.7|382.1|376.7|382.13|376.73|382.08|376.68|9
1642503180000|2022-01-18 10:53:00|382.13|376.73|382.22|376.82|382.22|376.82|382.08|376.68|12
1642503190000|2022-01-18 10:53:10|382.21|376.81|382.19|376.79|382.25|376.85|382.18|376.78|9
1642503200000|2022-01-18 10:53:20|382.2|376.8|382.2|376.8|382.26|376.86|382.19|376.79|6
1642503210000|2022-01-18 10:53:30|382.17|376.77|382.2|376.8|382.21|376.81|382.17|376.77|6
1642503220000|2022-01-18 10:53:40|382.19|376.79|382.12|376.72|382.21|376.81|382.09|376.69|14
1642503230000|2022-01-18 10:53:50|382.11|376.71|382.14|376.74|382.14|376.74|382.08|376.68|17
1642503240000|2022-01-18 10:54:00|382.09|376.69|382.02|376.62|382.11|376.71|382.02|376.62|15
1642503250000|2022-01-18 10:54:10|382.01|376.61|382.02|376.62|382.03|376.63|382.01|376.61|4
1642503260000|2022-01-18 10:54:20|381.98|376.58|381.97|376.57|381.98|376.58|381.96|376.56|6
1642503270000|2022-01-18 10:54:30|381.99|376.59|382|376.6|382|376.6|381.92|376.52|6
1642503280000|2022-01-18 10:54:40|382.02|376.62|382|376.6|382.03|376.63|382|376.6|4
1642503290000|2022-01-18 10:54:50|382.01|376.61|382.07|376.67|382.07|376.67|382.01|376.61|7
1642503300000|2022-01-18 10:55:00|382.08|376.68|381.97|376.57|382.08|376.68|381.96|376.56|14
1642503310000|2022-01-18 10:55:10|381.98|376.58|382.04|376.64|382.06|376.66|381.98|376.58|12
1642503320000|2022-01-18 10:55:20|382.05|376.65|382.04|376.64|382.05|376.65|382.04|376.64|4
1642503330000|2022-01-18 10:55:30|382.06|376.66|382|376.6|382.06|376.66|382|376.6|12
1642503340000|2022-01-18 10:55:40|382.02|376.62|382.02|376.62|382.03|376.63|381.99|376.59|12
1642503350000|2022-01-18 10:55:50|381.99|376.59|381.9|376.5|382.02|376.62|381.9|376.5|9
1642503360000|2022-01-18 10:56:00|381.88|376.48|381.85|376.45|381.9|376.5|381.85|376.45|12
1642503370000|2022-01-18 10:56:10|381.87|376.47|381.66|376.26|381.87|376.47|381.66|376.26|10
1642503380000|2022-01-18 10:56:20|381.65|376.25|381.61|376.21|381.65|376.25|381.59|376.19|3
1642503390000|2022-01-18 10:56:30|381.59|376.19|381.53|376.13|381.62|376.22|381.53|376.13|9
1642503400000|2022-01-18 10:56:40|381.54|376.14|381.54|376.14|381.55|376.15|381.53|376.13|7
1642503410000|2022-01-18 10:56:50|381.53|376.13|381.53|376.13|381.58|376.18|381.5|376.1|16
1642503420000|2022-01-18 10:57:00|381.51|376.11|381.59|376.19|381.62|376.22|381.5|376.1|19
1642503430000|2022-01-18 10:57:10|381.6|376.2|381.61|376.21|381.61|376.21|381.6|376.2|2
1642503450000|2022-01-18 10:57:30|381.6|376.2|381.61|376.21|381.61|376.21|381.6|376.2|2
1642503460000|2022-01-18 10:57:40|381.6|376.2|381.61|376.21|381.61|376.21|381.6|376.2|4
1642503470000|2022-01-18 10:57:50|381.6|376.2|381.62|376.22|381.62|376.22|381.6|376.2|3
1642503480000|2022-01-18 10:58:00|381.6|376.2|381.59|376.19|381.6|376.2|381.59|376.19|2
1642503490000|2022-01-18 10:58:10|381.58|376.18|381.59|376.19|381.59|376.19|381.58|376.18|8
1642503500000|2022-01-18 10:58:20|381.58|376.18|381.61|376.21|381.65|376.25|381.57|376.17|20
1642503510000|2022-01-18 10:58:30|381.59|376.19|381.6|376.2|381.65|376.25|381.59|376.19|13
1642503520000|2022-01-18 10:58:40|381.61|376.21|381.59|376.19|381.61|376.21|381.58|376.18|7
1642503530000|2022-01-18 10:58:50|381.6|376.2|381.56|376.16|381.6|376.2|381.56|376.16|3
1642503540000|2022-01-18 10:59:00|381.58|376.18|381.5|376.1|381.58|376.18|381.45|376.05|21
1642503550000|2022-01-18 10:59:10|381.46|376.06|381.39|375.99|381.53|376.13|381.39|375.99|16
1642503560000|2022-01-18 10:59:20|381.4|376|381.43|376.03|381.46|376.06|381.4|376|11
1642503570000|2022-01-18 10:59:30|381.44|376.04|381.41|376.01|381.45|376.05|381.41|376.01|6
1642503580000|2022-01-18 10:59:40|381.42|376.02|381.42|376.02|381.45|376.05|381.4|376|11
1642503590000|2022-01-18 10:59:50|381.43|376.03|381.5|376.1|381.52|376.12|381.43|376.03|18
1642503600000|2022-01-18 11:00:00|381.49|376.09|381.44|376.04|381.62|376.22|381.44|376.04|32
1642503610000|2022-01-18 11:00:10|381.43|376.03|381.33|375.93|381.45|376.05|381.33|375.93|17
1642503620000|2022-01-18 11:00:20|381.35|375.95|381.15|375.75|381.35|375.95|381.15|375.75|14
1642503630000|2022-01-18 11:00:30|381.14|375.74|381.25|375.85|381.26|375.86|381.13|375.73|15
1642503640000|2022-01-18 11:00:40|381.23|375.83|381.16|375.76|381.23|375.83|381.16|375.76|14
1642503650000|2022-01-18 11:00:50|381.14|375.74|381.06|375.66|381.16|375.76|380.96|375.56|31
1642503660000|2022-01-18 11:01:00|381.03|375.63|380.99|375.59|381.06|375.66|380.96|375.56|22
1642503670000|2022-01-18 11:01:10|381|375.6|381.13|375.73|381.13|375.73|380.96|375.56|15
1642503680000|2022-01-18 11:01:20|381.14|375.74|381.18|375.78|381.19|375.79|381.14|375.74|15
1642503690000|2022-01-18 11:01:30|381.19|375.79|381.19|375.79|381.19|375.79|381.18|375.78|3
1642503710000|2022-01-18 11:01:50|381.18|375.78|381.2|375.8|381.21|375.81|381.17|375.77|6
1642503720000|2022-01-18 11:02:00|381.21|375.81|381.25|375.85|381.26|375.86|381.2|375.8|10
1642503730000|2022-01-18 11:02:10|381.26|375.86|381.28|375.88|381.28|375.88|381.25|375.85|5
1642503740000|2022-01-18 11:02:20|381.34|375.94|381.32|375.92|381.38|375.98|381.32|375.92|10
1642503750000|2022-01-18 11:02:30|381.33|375.93|381.35|375.95|381.36|375.96|381.33|375.93|8
1642503760000|2022-01-18 11:02:40|381.36|375.96|381.35|375.95|381.36|375.96|381.35|375.95|4
1642503770000|2022-01-18 11:02:50|381.36|375.96|381.42|376.02|381.44|376.04|381.36|375.96|10
1642503780000|2022-01-18 11:03:00|381.41|376.01|381.42|376.02|381.45|376.05|381.41|376.01|9
1642503790000|2022-01-18 11:03:10|381.44|376.04|381.49|376.09|381.5|376.1|381.43|376.03|8
1642503800000|2022-01-18 11:03:20|381.5|376.1|381.5|376.1|381.51|376.11|381.5|376.1|3
1642503810000|2022-01-18 11:03:30|381.49|376.09|381.49|376.09|381.56|376.16|381.49|376.09|5
1642503820000|2022-01-18 11:03:40|381.56|376.16|381.51|376.11|381.56|376.16|381.49|376.09|7
1642503830000|2022-01-18 11:03:50|381.54|376.14|381.51|376.11|381.55|376.15|381.51|376.11|5
1642503840000|2022-01-18 11:04:00|381.53|376.13|381.53|376.13|381.57|376.17|381.47|376.07|18
1642503850000|2022-01-18 11:04:10|381.52|376.12|381.62|376.22|381.62|376.22|381.51|376.11|11
1642503860000|2022-01-18 11:04:20|381.61|376.21|381.48|376.08|381.67|376.27|381.48|376.08|16
1642503870000|2022-01-18 11:04:30|381.47|376.07|381.51|376.11|381.52|376.12|381.46|376.06|11
1642503880000|2022-01-18 11:04:40|381.49|376.09|381.42|376.02|381.49|376.09|381.39|375.99|18
1642503890000|2022-01-18 11:04:50|381.41|376.01|381.39|375.99|381.45|376.05|381.38|375.98|17
1642503900000|2022-01-18 11:05:00|381.38|375.98|381.37|375.97|381.39|375.99|381.35|375.95|14
1642503910000|2022-01-18 11:05:10|381.36|375.96|381.3|375.9|381.37|375.97|381.3|375.9|8
1642503920000|2022-01-18 11:05:20|381.31|375.91|381.33|375.93|381.34|375.94|381.3|375.9|12
1642503930000|2022-01-18 11:05:30|381.34|375.94|381.35|375.95|381.37|375.97|381.34|375.94|14
1642503940000|2022-01-18 11:05:40|381.34|375.94|381.35|375.95|381.37|375.97|381.26|375.86|13
1642503950000|2022-01-18 11:05:50|381.31|375.91|381.22|375.82|381.35|375.95|381.19|375.79|22
1642503960000|2022-01-18 11:06:00|381.2|375.8|381.23|375.83|381.24|375.84|381.2|375.8|10
1642503970000|2022-01-18 11:06:10|381.24|375.84|381.21|375.81|381.24|375.84|381.18|375.78|14
1642503980000|2022-01-18 11:06:20|381.2|375.8|381.16|375.76|381.21|375.81|381.16|375.76|13
1642503990000|2022-01-18 11:06:30|381.15|375.75|381.02|375.62|381.15|375.75|381.01|375.61|16
1642504000000|2022-01-18 11:06:40|381.03|375.63|381.04|375.64|381.07|375.67|381.02|375.62|9
1642504010000|2022-01-18 11:06:50|381.06|375.66|380.98|375.58|381.06|375.66|380.98|375.58|13
1642504020000|2022-01-18 11:07:00|381.01|375.61|381.13|375.73|381.14|375.74|380.98|375.58|17
1642504030000|2022-01-18 11:07:10|381.14|375.74|381.02|375.62|381.14|375.74|381|375.6|17
1642504040000|2022-01-18 11:07:20|381.03|375.63|381.01|375.61|381.07|375.67|381.01|375.61|15
1642504050000|2022-01-18 11:07:30|381.02|375.62|381.12|375.72|381.15|375.75|381.01|375.61|17
1642504060000|2022-01-18 11:07:40|381.13|375.73|381.06|375.66|381.13|375.73|381.03|375.63|11
1642504070000|2022-01-18 11:07:50|381.05|375.65|381.09|375.69|381.09|375.69|381.03|375.63|15
1642504080000|2022-01-18 11:08:00|381.05|375.65|381.06|375.66|381.07|375.67|381.03|375.63|12
1642504090000|2022-01-18 11:08:10|381.04|375.64|381.07|375.67|381.09|375.69|380.98|375.58|17
1642504100000|2022-01-18 11:08:20|381.04|375.64|381.06|375.66|381.09|375.69|381.04|375.64|19
1642504110000|2022-01-18 11:08:30|381.08|375.68|381.06|375.66|381.09|375.69|381.06|375.66|10
1642504120000|2022-01-18 11:08:40|381.07|375.67|381.16|375.76|381.16|375.76|381.07|375.67|18
1642504130000|2022-01-18 11:08:50|381.15|375.75|381.09|375.69|381.15|375.75|381.09|375.69|6
1642504140000|2022-01-18 11:09:00|381.08|375.68|381.09|375.69|381.09|375.69|381.08|375.68|6
1642504150000|2022-01-18 11:09:10|381.07|375.67|381.1|375.7|381.1|375.7|381.07|375.67|4
1642504160000|2022-01-18 11:09:20|381.07|375.67|381.07|375.67|381.09|375.69|381.07|375.67|7
1642504170000|2022-01-18 11:09:30|381.06|375.66|381.01|375.61|381.06|375.66|381.01|375.61|5
1642504180000|2022-01-18 11:09:40|381.03|375.63|381.03|375.63|381.03|375.63|381|375.6|7
1642504190000|2022-01-18 11:09:50|381.02|375.62|381|375.6|381.03|375.63|380.89|375.49|13
1642504200000|2022-01-18 11:10:00|381.01|375.61|381.01|375.61|381.03|375.63|380.98|375.58|5
1642504210000|2022-01-18 11:10:10|381|375.6|381.01|375.61|381.01|375.61|380.97|375.57|6
1642504220000|2022-01-18 11:10:20|381|375.6|381.02|375.62|381.03|375.63|380.99|375.59|15
1642504230000|2022-01-18 11:10:30|381.01|375.61|381.02|375.62|381.03|375.63|381|375.6|9
1642504240000|2022-01-18 11:10:40|381.01|375.61|381.06|375.66|381.06|375.66|381.01|375.61|12
1642504250000|2022-01-18 11:10:50|381.07|375.67|381.07|375.67|381.07|375.67|381.06|375.66|3
1642504270000|2022-01-18 11:11:10|381.06|375.66|381.07|375.67|381.07|375.67|381.05|375.65|4
1642504280000|2022-01-18 11:11:20|381.05|375.65|381.06|375.66|381.06|375.66|381.05|375.65|6
1642504290000|2022-01-18 11:11:30|381.05|375.65|381.06|375.66|381.06|375.66|381.05|375.65|2
1642504300000|2022-01-18 11:11:40|381.09|375.69|381.16|375.76|381.23|375.83|381.09|375.69|17
1642504310000|2022-01-18 11:11:50|381.17|375.77|381.21|375.81|381.21|375.81|381.17|375.77|7
1642504320000|2022-01-18 11:12:00|381.2|375.8|381.24|375.84|381.25|375.85|381.19|375.79|14
1642504330000|2022-01-18 11:12:10|381.21|375.81|381.08|375.68|381.21|375.81|381.08|375.68|16
1642504340000|2022-01-18 11:12:20|381.09|375.69|381.02|375.62|381.09|375.69|381.02|375.62|17
1642504350000|2022-01-18 11:12:30|381.01|375.61|380.96|375.56|381.01|375.61|380.79|375.39|18
1642504360000|2022-01-18 11:12:40|380.98|375.58|380.84|375.44|380.98|375.58|380.82|375.42|16
1642504370000|2022-01-18 11:12:50|380.85|375.45|380.97|375.57|380.98|375.58|380.85|375.45|13
1642504380000|2022-01-18 11:13:00|380.99|375.59|380.93|375.53|380.99|375.59|380.92|375.52|15
1642504390000|2022-01-18 11:13:10|380.94|375.54|381.02|375.62|381.02|375.62|380.91|375.51|14
1642504400000|2022-01-18 11:13:20|381.03|375.63|381.02|375.62|381.15|375.75|381.02|375.62|22
1642504410000|2022-01-18 11:13:30|381.03|375.63|381.03|375.63|381.09|375.69|381.02|375.62|8
1642504420000|2022-01-18 11:13:40|381.04|375.64|381.08|375.68|381.1|375.7|381.03|375.63|12
1642504430000|2022-01-18 11:13:50|381.07|375.67|381.06|375.66|381.1|375.7|381.02|375.62|19
1642504440000|2022-01-18 11:14:00|381.11|375.71|381.08|375.68|381.12|375.72|381.05|375.65|12
1642504450000|2022-01-18 11:14:10|381.09|375.69|381.25|375.85|381.25|375.85|381.09|375.69|10
1642504460000|2022-01-18 11:14:20|381.24|375.84|381.29|375.89|381.3|375.9|381.24|375.84|12
1642504470000|2022-01-18 11:14:30|381.3|375.9|381.25|375.85|381.32|375.92|381.24|375.84|8
1642504480000|2022-01-18 11:14:40|381.22|375.82|381.12|375.72|381.26|375.86|381.12|375.72|15
1642504490000|2022-01-18 11:14:50|381.11|375.71|381.18|375.78|381.19|375.79|381.11|375.71|10
1642504500000|2022-01-18 11:15:00|381.19|375.79|381.09|375.69|381.19|375.79|381.07|375.67|12
1642504510000|2022-01-18 11:15:10|381.1|375.7|381.29|375.89|381.29|375.89|381.09|375.69|14
1642504520000|2022-01-18 11:15:20|381.3|375.9|381.3|375.9|381.31|375.91|381.24|375.84|18
1642504530000|2022-01-18 11:15:30|381.29|375.89|381.27|375.87|381.3|375.9|381.24|375.84|12
1642504540000|2022-01-18 11:15:40|381.25|375.85|381.28|375.88|381.28|375.88|381.23|375.83|13
1642504550000|2022-01-18 11:15:50|381.24|375.84|381.2|375.8|381.28|375.88|381.18|375.78|12
1642504560000|2022-01-18 11:16:00|381.21|375.81|381.28|375.88|381.28|375.88|381.21|375.81|8
1642504580000|2022-01-18 11:16:20|381.26|375.86|381.47|376.07|381.48|376.08|381.26|375.86|12
1642504590000|2022-01-18 11:16:30|381.45|376.05|381.32|375.92|381.45|376.05|381.3|375.9|21
1642504600000|2022-01-18 11:16:40|381.33|375.93|381.35|375.95|381.39|375.99|381.25|375.85|21
1642504610000|2022-01-18 11:16:50|381.33|375.93|381.41|376.01|381.43|376.03|381.33|375.93|18
1642504620000|2022-01-18 11:17:00|381.42|376.02|381.59|376.19|381.59|376.19|381.34|375.94|21
1642504630000|2022-01-18 11:17:10|381.54|376.14|381.61|376.21|381.64|376.24|381.54|376.14|12
1642504640000|2022-01-18 11:17:20|381.62|376.22|381.68|376.28|381.68|376.28|381.6|376.2|7
1642504650000|2022-01-18 11:17:30|381.69|376.29|381.76|376.36|381.77|376.37|381.69|376.29|15
1642504660000|2022-01-18 11:17:40|381.75|376.35|381.7|376.3|381.77|376.37|381.69|376.29|18
1642504670000|2022-01-18 11:17:50|381.69|376.29|381.64|376.24|381.71|376.31|381.64|376.24|20
1642504680000|2022-01-18 11:18:00|381.69|376.29|381.53|376.13|381.69|376.29|381.45|376.05|30
1642504690000|2022-01-18 11:18:10|381.52|376.12|381.43|376.03|381.53|376.13|381.41|376.01|16
1642504700000|2022-01-18 11:18:20|381.47|376.07|381.48|376.08|381.49|376.09|381.42|376.02|19
1642504710000|2022-01-18 11:18:30|381.46|376.06|381.41|376.01|381.48|376.08|381.41|376.01|7
1642504720000|2022-01-18 11:18:40|381.43|376.03|381.33|375.93|381.43|376.03|381.31|375.91|12
1642504730000|2022-01-18 11:18:50|381.32|375.92|381.12|375.72|381.32|375.92|381.12|375.72|19
1642504740000|2022-01-18 11:19:00|381.11|375.71|381.11|375.71|381.13|375.73|381.07|375.67|16
1642504750000|2022-01-18 11:19:10|381.1|375.7|381.11|375.71|381.12|375.72|381.04|375.64|16
1642504760000|2022-01-18 11:19:20|381.09|375.69|381.05|375.65|381.09|375.69|380.98|375.58|20
1642504770000|2022-01-18 11:19:30|381.01|375.61|380.84|375.44|381.04|375.64|380.84|375.44|20
1642504780000|2022-01-18 11:19:40|380.85|375.45|380.84|375.44|380.85|375.45|380.81|375.41|14
1642504790000|2022-01-18 11:19:50|380.83|375.43|380.8|375.4|380.83|375.43|380.8|375.4|10
1642504800000|2022-01-18 11:20:00|380.81|375.41|380.65|375.25|380.81|375.41|380.61|375.21|22
1642504810000|2022-01-18 11:20:10|380.67|375.27|380.66|375.26|380.68|375.28|380.64|375.24|14
1642504820000|2022-01-18 11:20:20|380.65|375.25|380.65|375.25|380.7|375.3|380.63|375.23|10
1642504830000|2022-01-18 11:20:30|380.68|375.28|380.62|375.22|380.7|375.3|380.62|375.22|27
1642504840000|2022-01-18 11:20:40|380.63|375.23|380.6|375.2|380.63|375.23|380.59|375.19|13
1642504850000|2022-01-18 11:20:50|380.61|375.21|380.48|375.08|380.61|375.21|380.44|375.04|22
1642504860000|2022-01-18 11:21:00|380.45|375.05|380.47|375.07|380.48|375.08|380.4|375|15
1642504870000|2022-01-18 11:21:10|380.46|375.06|380.49|375.09|380.49|375.09|380.43|375.03|8
1642504880000|2022-01-18 11:21:20|380.5|375.1|380.61|375.21|380.62|375.22|380.5|375.1|11
1642504890000|2022-01-18 11:21:30|380.64|375.24|380.54|375.14|380.68|375.28|380.49|375.09|26
1642504900000|2022-01-18 11:21:40|380.55|375.15|380.52|375.12|380.56|375.16|380.52|375.12|8
1642504910000|2022-01-18 11:21:50|380.53|375.13|380.53|375.13|380.54|375.14|380.52|375.12|7
1642504920000|2022-01-18 11:22:00|380.54|375.14|380.6|375.2|380.6|375.2|380.52|375.12|12
1642504930000|2022-01-18 11:22:10|380.58|375.18|380.69|375.29|380.69|375.29|380.58|375.18|19
1642504940000|2022-01-18 11:22:20|380.65|375.25|380.84|375.44|380.84|375.44|380.65|375.25|19
1642504950000|2022-01-18 11:22:30|380.85|375.45|380.79|375.39|380.86|375.46|380.72|375.32|30
1642504960000|2022-01-18 11:22:40|380.77|375.37|380.79|375.39|380.81|375.41|380.74|375.34|14
1642504970000|2022-01-18 11:22:50|380.8|375.4|380.74|375.34|380.8|375.4|380.73|375.33|6
1642504980000|2022-01-18 11:23:00|380.73|375.33|380.64|375.24|380.76|375.36|380.61|375.21|27
1642504990000|2022-01-18 11:23:10|380.65|375.25|380.73|375.33|380.75|375.35|380.65|375.25|16
1642505000000|2022-01-18 11:23:20|380.72|375.32|380.76|375.36|380.77|375.37|380.72|375.32|9
1642505010000|2022-01-18 11:23:30|380.75|375.35|380.84|375.44|380.84|375.44|380.75|375.35|14
1642505020000|2022-01-18 11:23:40|380.81|375.41|380.86|375.46|380.86|375.46|380.78|375.38|13
1642505030000|2022-01-18 11:23:50|380.85|375.45|380.8|375.4|380.85|375.45|380.72|375.32|28
1642505040000|2022-01-18 11:24:00|380.79|375.39|380.74|375.34|380.8|375.4|380.73|375.33|22
1642505050000|2022-01-18 11:24:10|380.72|375.32|380.7|375.3|380.75|375.35|380.68|375.28|13
1642505060000|2022-01-18 11:24:20|380.71|375.31|380.71|375.31|380.75|375.35|380.68|375.28|13
1642505070000|2022-01-18 11:24:30|380.72|375.32|380.73|375.33|380.73|375.33|380.65|375.25|11
1642505080000|2022-01-18 11:24:40|380.71|375.31|380.68|375.28|380.73|375.33|380.68|375.28|8
1642505090000|2022-01-18 11:24:50|380.7|375.3|380.7|375.3|380.7|375.3|380.68|375.28|9
1642505100000|2022-01-18 11:25:00|380.68|375.28|380.75|375.35|380.75|375.35|380.68|375.28|9
1642505110000|2022-01-18 11:25:10|380.74|375.34|380.69|375.29|380.75|375.35|380.69|375.29|9
1642505120000|2022-01-18 11:25:20|380.7|375.3|380.65|375.25|380.7|375.3|380.62|375.22|10
1642505130000|2022-01-18 11:25:30|380.64|375.24|380.56|375.16|380.64|375.24|380.49|375.09|25
1642505140000|2022-01-18 11:25:40|380.58|375.18|380.52|375.12|380.58|375.18|380.47|375.07|22
1642505150000|2022-01-18 11:25:50|380.53|375.13|380.63|375.23|380.64|375.24|380.52|375.12|19
1642505160000|2022-01-18 11:26:00|380.66|375.26|380.69|375.29|380.69|375.29|380.65|375.25|6
1642505170000|2022-01-18 11:26:10|380.73|375.33|380.71|375.31|380.74|375.34|380.69|375.29|9
1642505180000|2022-01-18 11:26:20|380.72|375.32|380.93|375.53|380.93|375.53|380.72|375.32|12
1642505190000|2022-01-18 11:26:30|380.94|375.54|380.95|375.55|380.98|375.58|380.89|375.49|10
1642505200000|2022-01-18 11:26:40|380.94|375.54|380.88|375.48|380.94|375.54|380.87|375.47|9
1642505210000|2022-01-18 11:26:50|380.89|375.49|380.99|375.59|381.01|375.61|380.87|375.47|8
1642505220000|2022-01-18 11:27:00|380.98|375.58|380.97|375.57|381.02|375.62|380.94|375.54|18
1642505230000|2022-01-18 11:27:10|380.96|375.56|381|375.6|381|375.6|380.95|375.55|9
1642505240000|2022-01-18 11:27:20|380.99|375.59|381|375.6|381|375.6|380.99|375.59|6
1642505250000|2022-01-18 11:27:30|380.99|375.59|381.03|375.63|381.05|375.65|380.98|375.58|7
1642505260000|2022-01-18 11:27:40|381.01|375.61|380.99|375.59|381.03|375.63|380.98|375.58|13
1642505270000|2022-01-18 11:27:50|381|375.6|380.98|375.58|381.01|375.61|380.98|375.58|5
1642505280000|2022-01-18 11:28:00|380.97|375.57|380.98|375.58|380.98|375.58|380.97|375.57|6
1642505290000|2022-01-18 11:28:10|380.97|375.57|380.96|375.56|380.99|375.59|380.96|375.56|8
1642505300000|2022-01-18 11:28:20|380.97|375.57|380.97|375.57|380.97|375.57|380.96|375.56|3
1642505310000|2022-01-18 11:28:30|380.96|375.56|381.11|375.71|381.11|375.71|380.96|375.56|15
1642505320000|2022-01-18 11:28:40|381.1|375.7|381.09|375.69|381.11|375.71|381.05|375.65|19
1642505330000|2022-01-18 11:28:50|381.08|375.68|380.96|375.56|381.11|375.71|380.96|375.56|21
1642505340000|2022-01-18 11:29:00|380.95|375.55|381.06|375.66|381.08|375.68|380.92|375.52|18
1642505350000|2022-01-18 11:29:10|381.09|375.69|381.09|375.69|381.16|375.76|381.09|375.69|8
1642505360000|2022-01-18 11:29:20|381.12|375.72|381.09|375.69|381.12|375.72|381.08|375.68|13
1642505370000|2022-01-18 11:29:30|381.08|375.68|381.06|375.66|381.08|375.68|381.02|375.62|13
1642505380000|2022-01-18 11:29:40|381.05|375.65|381.09|375.69|381.09|375.69|381.05|375.65|9
1642505390000|2022-01-18 11:29:50|381.08|375.68|381.08|375.68|381.12|375.72|381.06|375.66|12
1642505400000|2022-01-18 11:30:00|381.09|375.69|381.08|375.68|381.09|375.69|380.99|375.59|18
1642505410000|2022-01-18 11:30:10|381.09|375.69|381.35|375.95|381.36|375.96|381.09|375.69|16
1642505420000|2022-01-18 11:30:20|381.38|375.98|381.32|375.92|381.41|376.01|381.31|375.91|12
1642505430000|2022-01-18 11:30:30|381.31|375.91|381.27|375.87|381.32|375.92|381.27|375.87|13
1642505440000|2022-01-18 11:30:40|381.25|375.85|381.23|375.83|381.28|375.88|381.15|375.75|27
1642505450000|2022-01-18 11:30:50|381.22|375.82|381.16|375.76|381.23|375.83|381.11|375.71|16
1642505460000|2022-01-18 11:31:00|381.15|375.75|380.99|375.59|381.18|375.78|380.94|375.54|25
1642505470000|2022-01-18 11:31:10|380.98|375.58|380.94|375.54|381|375.6|380.91|375.51|20
1642505480000|2022-01-18 11:31:20|380.93|375.53|380.92|375.52|380.94|375.54|380.89|375.49|14
1642505490000|2022-01-18 11:31:30|380.93|375.53|380.75|375.35|380.95|375.55|380.68|375.28|22
1642505500000|2022-01-18 11:31:40|380.69|375.29|380.68|375.28|380.78|375.38|380.67|375.27|17
1642505510000|2022-01-18 11:31:50|380.72|375.32|380.68|375.28|380.72|375.32|380.68|375.28|8
1642505520000|2022-01-18 11:32:00|380.7|375.3|380.49|375.09|380.7|375.3|380.49|375.09|24
1642505530000|2022-01-18 11:32:10|380.53|375.13|380.5|375.1|380.54|375.14|380.39|374.99|26
1642505540000|2022-01-18 11:32:20|380.49|375.09|380.47|375.07|380.51|375.11|380.44|375.04|19
1642505550000|2022-01-18 11:32:30|380.43|375.03|380.3|374.9|380.45|375.05|380.3|374.9|13
1642505560000|2022-01-18 11:32:40|380.27|374.87|380.33|374.93|380.35|374.95|380.27|374.87|11
1642505570000|2022-01-18 11:32:50|380.3|374.9|380.33|374.93|380.36|374.96|380.3|374.9|10
1642505580000|2022-01-18 11:33:00|380.35|374.95|380.3|374.9|380.35|374.95|380.15|374.75|26
1642505590000|2022-01-18 11:33:10|380.36|374.96|380.45|375.05|380.47|375.07|380.31|374.91|18
1642505600000|2022-01-18 11:33:20|380.43|375.03|380.38|374.98|380.44|375.04|380.38|374.98|11
1642505610000|2022-01-18 11:33:30|380.39|374.99|380.34|374.94|380.48|375.08|380.29|374.89|30
1642505620000|2022-01-18 11:33:40|380.35|374.95|380.29|374.89|380.36|374.96|380.24|374.84|18
1642505630000|2022-01-18 11:33:50|380.28|374.88|380.38|374.98|380.38|374.98|380.28|374.88|15
1642505640000|2022-01-18 11:34:00|380.3|374.9|380.39|374.99|380.44|375.04|380.29|374.89|28
1642505650000|2022-01-18 11:34:10|380.4|375|380.56|375.16|380.58|375.18|380.39|374.99|26
1642505660000|2022-01-18 11:34:20|380.58|375.18|380.55|375.15|380.58|375.18|380.55|375.15|7
1642505670000|2022-01-18 11:34:30|380.56|375.16|380.52|375.12|380.59|375.19|380.47|375.07|22
1642505680000|2022-01-18 11:34:40|380.54|375.14|380.57|375.17|380.59|375.19|380.54|375.14|10
1642505690000|2022-01-18 11:34:50|380.63|375.23|380.66|375.26|380.66|375.26|380.57|375.17|9
1642505700000|2022-01-18 11:35:00|380.67|375.27|380.56|375.16|380.67|375.27|380.56|375.16|13
1642505710000|2022-01-18 11:35:10|380.58|375.18|380.55|375.15|380.58|375.18|380.55|375.15|7
1642505720000|2022-01-18 11:35:20|380.56|375.16|380.59|375.19|380.59|375.19|380.56|375.16|3
1642505730000|2022-01-18 11:35:30|380.57|375.17|380.68|375.28|380.69|375.29|380.57|375.17|14
1642505740000|2022-01-18 11:35:40|380.65|375.25|380.64|375.24|380.75|375.35|380.64|375.24|10
1642505750000|2022-01-18 11:35:50|380.68|375.28|380.7|375.3|380.73|375.33|380.64|375.24|15
1642505760000|2022-01-18 11:36:00|380.69|375.29|380.69|375.29|380.7|375.3|380.66|375.26|11
1642505770000|2022-01-18 11:36:10|380.71|375.31|380.67|375.27|380.71|375.31|380.61|375.21|15
1642505780000|2022-01-18 11:36:20|380.66|375.26|380.58|375.18|380.66|375.26|380.49|375.09|10
1642505790000|2022-01-18 11:36:30|380.62|375.22|380.75|375.35|380.77|375.37|380.54|375.14|15
1642505800000|2022-01-18 11:36:40|380.76|375.36|380.88|375.48|380.88|375.48|380.76|375.36|7
1642505810000|2022-01-18 11:36:50|380.86|375.46|381.12|375.72|381.12|375.72|380.85|375.45|14
1642505820000|2022-01-18 11:37:00|381.1|375.7|381.03|375.63|381.15|375.75|380.95|375.55|21
1642505830000|2022-01-18 11:37:10|380.98|375.58|381|375.6|381.04|375.64|380.97|375.57|12
1642505840000|2022-01-18 11:37:20|380.99|375.59|380.88|375.48|380.99|375.59|380.88|375.48|9
1642505850000|2022-01-18 11:37:30|380.89|375.49|380.87|375.47|380.89|375.49|380.87|375.47|3
1642505860000|2022-01-18 11:37:40|380.85|375.45|380.88|375.48|380.88|375.48|380.85|375.45|3
1642505870000|2022-01-18 11:37:50|380.84|375.44|380.88|375.48|380.9|375.5|380.84|375.44|12
1642505880000|2022-01-18 11:38:00|380.89|375.49|380.92|375.52|380.92|375.52|380.87|375.47|12
1642505890000|2022-01-18 11:38:10|380.93|375.53|381.07|375.67|381.07|375.67|380.91|375.51|19
1642505900000|2022-01-18 11:38:20|381.08|375.68|381.15|375.75|381.15|375.75|381.08|375.68|7
1642505910000|2022-01-18 11:38:30|381.16|375.76|381.16|375.76|381.16|375.76|381.14|375.74|3
1642505920000|2022-01-18 11:38:40|381.2|375.8|381.44|376.04|381.44|376.04|381.19|375.79|14
1642505930000|2022-01-18 11:38:50|381.36|375.96|381.49|376.09|381.53|376.13|381.36|375.96|20
1642505940000|2022-01-18 11:39:00|381.52|376.12|381.5|376.1|381.53|376.13|381.49|376.09|19
1642505950000|2022-01-18 11:39:10|381.51|376.11|381.5|376.1|381.55|376.15|381.48|376.08|12
1642505960000|2022-01-18 11:39:20|381.52|376.12|381.48|376.08|381.54|376.14|381.48|376.08|8
1642505970000|2022-01-18 11:39:30|381.54|376.14|381.38|375.98|381.54|376.14|381.36|375.96|14
1642505980000|2022-01-18 11:39:40|381.36|375.96|381.33|375.93|381.38|375.98|381.3|375.9|15
1642505990000|2022-01-18 11:39:50|381.34|375.94|381.38|375.98|381.38|375.98|381.32|375.92|10
1642506000000|2022-01-18 11:40:00|381.41|376.01|381.42|376.02|381.42|376.02|381.4|376|8
1642506010000|2022-01-18 11:40:10|381.41|376.01|381.44|376.04|381.44|376.04|381.4|376|3
1642506020000|2022-01-18 11:40:20|381.43|376.03|381.54|376.14|381.54|376.14|381.38|375.98|22
1642506030000|2022-01-18 11:40:30|381.53|376.13|381.37|375.97|381.55|376.15|381.37|375.97|12
1642506040000|2022-01-18 11:40:40|381.34|375.94|381.42|376.02|381.42|376.02|381.25|375.85|23
1642506050000|2022-01-18 11:40:50|381.41|376.01|381.36|375.96|381.41|376.01|381.34|375.94|17
1642506060000|2022-01-18 11:41:00|381.37|375.97|381.34|375.94|381.37|375.97|381.32|375.92|23
1642506070000|2022-01-18 11:41:10|381.35|375.95|381.45|376.05|381.49|376.09|381.34|375.94|10
1642506080000|2022-01-18 11:41:20|381.47|376.07|381.57|376.17|381.57|376.17|381.37|375.97|26
1642506090000|2022-01-18 11:41:30|381.59|376.19|381.63|376.23|381.63|376.23|381.59|376.19|15
1642506100000|2022-01-18 11:41:40|381.61|376.21|381.46|376.06|381.61|376.21|381.43|376.03|20
1642506110000|2022-01-18 11:41:50|381.47|376.07|381.48|376.08|381.48|376.08|381.45|376.05|4
1642506120000|2022-01-18 11:42:00|381.49|376.09|381.36|375.96|381.52|376.12|381.36|375.96|19
1642506130000|2022-01-18 11:42:10|381.35|375.95|381.11|375.71|381.35|375.95|381.09|375.69|17
1642506140000|2022-01-18 11:42:20|381.12|375.72|381.09|375.69|381.12|375.72|381.09|375.69|10
1642506150000|2022-01-18 11:42:30|381.1|375.7|381.35|375.95|381.35|375.95|381.1|375.7|26
1642506160000|2022-01-18 11:42:40|381.33|375.93|381.51|376.11|381.51|376.11|381.33|375.93|25
1642506170000|2022-01-18 11:42:50|381.54|376.14|381.82|376.42|381.82|376.42|381.53|376.13|21
1642506180000|2022-01-18 11:43:00|381.85|376.45|381.88|376.48|381.91|376.51|381.84|376.44|13
1642506190000|2022-01-18 11:43:10|381.85|376.45|381.73|376.33|381.85|376.45|381.71|376.31|19
1642506200000|2022-01-18 11:43:20|381.72|376.32|381.7|376.3|381.76|376.36|381.7|376.3|12
1642506210000|2022-01-18 11:43:30|381.71|376.31|381.72|376.32|381.72|376.32|381.7|376.3|8
1642506220000|2022-01-18 11:43:40|381.71|376.31|381.68|376.28|381.71|376.31|381.68|376.28|6
1642506230000|2022-01-18 11:43:50|381.67|376.27|381.63|376.23|381.67|376.27|381.62|376.22|7
1642506240000|2022-01-18 11:44:00|381.6|376.2|381.58|376.18|381.6|376.2|381.56|376.16|12
1642506250000|2022-01-18 11:44:10|381.56|376.16|381.46|376.06|381.61|376.21|381.45|376.05|16
1642506260000|2022-01-18 11:44:20|381.51|376.11|381.51|376.11|381.65|376.25|381.5|376.1|28
1642506270000|2022-01-18 11:44:30|381.52|376.12|381.52|376.12|381.52|376.12|381.51|376.11|11
1642506280000|2022-01-18 11:44:40|381.53|376.13|381.67|376.27|381.7|376.3|381.53|376.13|27
1642506290000|2022-01-18 11:44:50|381.68|376.28|381.79|376.39|381.8|376.4|381.63|376.23|21
1642506300000|2022-01-18 11:45:00|381.78|376.38|381.82|376.42|381.82|376.42|381.75|376.35|19
1642506310000|2022-01-18 11:45:10|381.8|376.4|381.67|376.27|381.84|376.44|381.65|376.25|25
1642506320000|2022-01-18 11:45:20|381.68|376.28|381.69|376.29|381.71|376.31|381.66|376.26|13
1642506330000|2022-01-18 11:45:30|381.68|376.28|381.73|376.33|381.73|376.33|381.67|376.27|11
1642506340000|2022-01-18 11:45:40|381.74|376.34|381.82|376.42|381.82|376.42|381.74|376.34|7
1642506350000|2022-01-18 11:45:50|381.84|376.44|382.34|376.94|382.34|376.94|381.83|376.43|17
1642506360000|2022-01-18 11:46:00|382.36|376.96|382.32|376.92|382.39|376.99|382.29|376.89|29
1642506370000|2022-01-18 11:46:10|382.33|376.93|382.32|376.92|382.34|376.94|382.2|376.8|28
1642506380000|2022-01-18 11:46:20|382.3|376.9|382.35|376.95|382.35|376.95|382.28|376.88|11
1642506390000|2022-01-18 11:46:30|382.32|376.92|382.3|376.9|382.36|376.96|382.3|376.9|13
1642506400000|2022-01-18 11:46:40|382.31|376.91|382.31|376.91|382.31|376.91|382.3|376.9|3
1642506410000|2022-01-18 11:46:50|382.3|376.9|382.31|376.91|382.32|376.92|382.3|376.9|4
1642506420000|2022-01-18 11:47:00|382.32|376.92|382.43|377.03|382.43|377.03|382.32|376.92|6
1642506430000|2022-01-18 11:47:10|382.4|377|382.42|377.02|382.47|377.07|382.4|377|18
1642506440000|2022-01-18 11:47:20|382.4|377|382.45|377.05|382.46|377.06|382.4|377|17
1642506450000|2022-01-18 11:47:30|382.44|377.04|382.48|377.08|382.49|377.09|382.43|377.03|20
1642506460000|2022-01-18 11:47:40|382.47|377.07|382.52|377.12|382.52|377.12|382.45|377.05|11
1642506470000|2022-01-18 11:47:50|382.51|377.11|382.5|377.1|382.53|377.13|382.5|377.1|7
1642506480000|2022-01-18 11:48:00|382.51|377.11|382.51|377.11|382.53|377.13|382.51|377.11|6
1642506490000|2022-01-18 11:48:10|382.52|377.12|382.6|377.2|382.62|377.22|382.51|377.11|13
1642506500000|2022-01-18 11:48:20|382.61|377.21|382.62|377.22|382.63|377.23|382.6|377.2|9
1642506510000|2022-01-18 11:48:30|382.61|377.21|382.89|377.49|383.02|377.62|382.61|377.21|16
1642506520000|2022-01-18 11:48:40|382.86|377.46|382.87|377.47|382.96|377.56|382.85|377.45|20
1642506530000|2022-01-18 11:48:50|382.88|377.48|382.89|377.49|382.89|377.49|382.86|377.46|12
1642506540000|2022-01-18 11:49:00|382.9|377.5|382.89|377.49|382.91|377.51|382.88|377.48|11
1642506550000|2022-01-18 11:49:10|382.9|377.5|382.91|377.51|382.91|377.51|382.89|377.49|6
1642506560000|2022-01-18 11:49:20|382.9|377.5|382.92|377.52|382.94|377.54|382.9|377.5|6
1642506570000|2022-01-18 11:49:30|382.9|377.5|382.91|377.51|382.92|377.52|382.9|377.5|4
1642506590000|2022-01-18 11:49:50|382.9|377.5|382.86|377.46|382.9|377.5|382.81|377.41|17
1642506600000|2022-01-18 11:50:00|382.87|377.47|382.9|377.5|382.91|377.51|382.86|377.46|11
1642506610000|2022-01-18 11:50:10|382.89|377.49|382.93|377.53|382.93|377.53|382.89|377.49|6
1642506630000|2022-01-18 11:50:30|382.94|377.54|382.96|377.56|382.98|377.58|382.94|377.54|9
1642506640000|2022-01-18 11:50:40|382.99|377.59|383|377.6|383.01|377.61|382.98|377.58|9
1642506650000|2022-01-18 11:50:50|383.01|377.61|383.03|377.63|383.04|377.64|383.01|377.61|4
1642506660000|2022-01-18 11:51:00|383.04|377.64|382.99|377.59|383.04|377.64|382.97|377.57|5
1642506670000|2022-01-18 11:51:10|382.97|377.57|382.97|377.57|383|377.6|382.97|377.57|8
1642506680000|2022-01-18 11:51:20|383.04|377.64|383.1|377.7|383.11|377.71|383.03|377.63|13
1642506690000|2022-01-18 11:51:30|383.11|377.71|383.11|377.71|383.11|377.71|383.11|377.71|1
1642506700000|2022-01-18 11:51:40|383.17|377.77|383.2|377.8|383.2|377.8|383.17|377.77|10
1642506710000|2022-01-18 11:51:50|383.21|377.81|383.24|377.84|383.24|377.84|383.19|377.79|11
1642506720000|2022-01-18 11:52:00|383.25|377.85|383.23|377.83|383.25|377.85|383.19|377.79|11
1642506730000|2022-01-18 11:52:10|383.22|377.82|383.17|377.77|383.24|377.84|383.17|377.77|15
1642506740000|2022-01-18 11:52:20|383.12|377.72|383.23|377.83|383.23|377.83|383.11|377.71|13
1642506750000|2022-01-18 11:52:30|383.24|377.84|383.31|377.91|383.31|377.91|383.22|377.82|4
1642506760000|2022-01-18 11:52:40|383.24|377.84|383.29|377.89|383.39|377.99|383.24|377.84|20
1642506770000|2022-01-18 11:52:50|383.27|377.87|383.25|377.85|383.3|377.9|383.25|377.85|13
1642506780000|2022-01-18 11:53:00|383.26|377.86|383.14|377.74|383.28|377.88|383.14|377.74|20
1642506790000|2022-01-18 11:53:10|383.13|377.73|383.23|377.83|383.24|377.84|383.13|377.73|21
1642506800000|2022-01-18 11:53:20|383.22|377.82|383.13|377.73|383.23|377.83|383.13|377.73|10
1642506810000|2022-01-18 11:53:30|383.12|377.72|383.13|377.73|383.14|377.74|383.09|377.69|11
1642506820000|2022-01-18 11:53:40|383.12|377.72|383.11|377.71|383.14|377.74|383.11|377.71|8
1642506830000|2022-01-18 11:53:50|383.08|377.68|382.98|377.58|383.08|377.68|382.98|377.58|17
1642506840000|2022-01-18 11:54:00|382.97|377.57|382.77|377.37|382.97|377.57|382.77|377.37|14
1642506850000|2022-01-18 11:54:10|382.76|377.36|382.63|377.23|382.76|377.36|382.49|377.09|21
1642506860000|2022-01-18 11:54:20|382.71|377.31|382.71|377.31|382.78|377.38|382.67|377.27|16
1642506870000|2022-01-18 11:54:30|382.7|377.3|382.73|377.33|382.73|377.33|382.7|377.3|3
1642506880000|2022-01-18 11:54:40|382.74|377.34|382.77|377.37|382.77|377.37|382.73|377.33|7
1642506890000|2022-01-18 11:54:50|382.78|377.38|382.81|377.41|382.88|377.48|382.78|377.38|16
1642506900000|2022-01-18 11:55:00|382.8|377.4|382.82|377.42|382.82|377.42|382.79|377.39|8
1642506910000|2022-01-18 11:55:10|382.83|377.43|382.96|377.56|382.97|377.57|382.83|377.43|10
1642506920000|2022-01-18 11:55:20|382.99|377.59|382.99|377.59|383.06|377.66|382.96|377.56|17
1642506930000|2022-01-18 11:55:30|382.98|377.58|383.19|377.79|383.19|377.79|382.96|377.56|19
1642506940000|2022-01-18 11:55:40|383.21|377.81|383.24|377.84|383.27|377.87|383.19|377.79|11
1642506950000|2022-01-18 11:55:50|383.26|377.86|383.24|377.84|383.26|377.86|383.2|377.8|8
1642506960000|2022-01-18 11:56:00|383.25|377.85|383.25|377.85|383.26|377.86|383.22|377.82|6
1642506970000|2022-01-18 11:56:10|383.24|377.84|383.19|377.79|383.24|377.84|383.19|377.79|12
1642506980000|2022-01-18 11:56:20|383.2|377.8|383.21|377.81|383.22|377.82|383.19|377.79|5
1642506990000|2022-01-18 11:56:30|383.22|377.82|383.22|377.82|383.22|377.82|383.21|377.81|3
1642507010000|2022-01-18 11:56:50|383.25|377.85|383.25|377.85|383.25|377.85|383.25|377.85|1
1642507020000|2022-01-18 11:57:00|383.28|377.88|383.35|377.95|383.37|377.97|383.28|377.88|11
1642507030000|2022-01-18 11:57:10|383.33|377.93|383.31|377.91|383.4|378|383.26|377.86|14
1642507040000|2022-01-18 11:57:20|383.32|377.92|383.28|377.88|383.33|377.93|383.27|377.87|12
1642507050000|2022-01-18 11:57:30|383.29|377.89|383.3|377.9|383.3|377.9|383.29|377.89|2
1642507060000|2022-01-18 11:57:40|383.29|377.89|383.27|377.87|383.3|377.9|383.27|377.87|4
1642507070000|2022-01-18 11:57:50|383.26|377.86|383.26|377.86|383.26|377.86|383.26|377.86|1
1642507080000|2022-01-18 11:58:00|383.25|377.85|383.18|377.78|383.25|377.85|383.18|377.78|5
1642507090000|2022-01-18 11:58:10|383.17|377.77|383.28|377.88|383.28|377.88|383.17|377.77|20
1642507100000|2022-01-18 11:58:20|383.3|377.9|383.31|377.91|383.31|377.91|383.28|377.88|19
1642507110000|2022-01-18 11:58:30|383.33|377.93|383.31|377.91|383.33|377.93|383.3|377.9|14
1642507120000|2022-01-18 11:58:40|383.32|377.92|383.37|377.97|383.38|377.98|383.3|377.9|16
1642507130000|2022-01-18 11:58:50|383.36|377.96|383.37|377.97|383.37|377.97|383.33|377.93|10
1642507140000|2022-01-18 11:59:00|383.36|377.96|383.62|378.22|383.65|378.25|383.33|377.93|14
1642507150000|2022-01-18 11:59:10|383.63|378.23|383.94|378.54|383.95|378.55|383.63|378.23|24
1642507160000|2022-01-18 11:59:20|383.89|378.49|384.08|378.68|384.08|378.68|383.89|378.49|19
1642507170000|2022-01-18 11:59:30|384.04|378.64|384|378.6|384.08|378.68|383.96|378.56|34
1642507180000|2022-01-18 11:59:40|383.98|378.58|383.98|378.58|384.1|378.7|383.94|378.54|25
1642507190000|2022-01-18 11:59:50|383.97|378.57|384|378.6|384.07|378.67|383.9|378.5|31
1642507200000|2022-01-18 12:00:00|384.03|378.63|383.65|378.25|384.06|378.66|383.64|378.24|33
1642507210000|2022-01-18 12:00:10|383.63|378.23|383.82|378.42|383.82|378.42|383.63|378.23|25
1642507220000|2022-01-18 12:00:20|383.81|378.41|383.95|378.55|384.02|378.62|383.79|378.39|32
1642507230000|2022-01-18 12:00:30|384.02|378.62|384.68|379.28|384.68|379.28|383.95|378.55|33
1642507240000|2022-01-18 12:00:40|384.72|379.32|385.22|379.82|385.28|379.88|384.72|379.32|29
1642507250000|2022-01-18 12:00:50|385.27|379.87|385.44|380.04|385.44|380.04|385.27|379.87|23
1642507260000|2022-01-18 12:01:00|385.42|380.02|385.24|379.84|385.43|380.03|385.17|379.77|30
1642507270000|2022-01-18 12:01:10|385.28|379.88|385.33|379.93|385.37|379.97|385.28|379.88|29
1642507280000|2022-01-18 12:01:20|385.31|379.91|385.4|380|385.42|380.02|385.31|379.91|33
1642507290000|2022-01-18 12:01:30|385.36|379.96|385.39|379.99|385.45|380.05|385.36|379.96|17
1642507300000|2022-01-18 12:01:40|385.42|380.02|385.41|380.01|385.46|380.06|385.31|379.91|30
1642507310000|2022-01-18 12:01:50|385.4|380|385.43|380.03|385.45|380.05|385.37|379.97|17
1642507320000|2022-01-18 12:02:00|385.44|380.04|385.36|379.96|385.44|380.04|385.35|379.95|12
1642507330000|2022-01-18 12:02:10|385.37|379.97|385.54|380.14|385.54|380.14|385.37|379.97|20
1642507340000|2022-01-18 12:02:20|385.57|380.17|385.64|380.24|385.64|380.24|385.47|380.07|26
1642507350000|2022-01-18 12:02:30|385.66|380.26|385.59|380.19|385.68|380.28|385.59|380.19|18
1642507360000|2022-01-18 12:02:40|385.57|380.17|385.32|379.92|385.57|380.17|385.32|379.92|25
1642507370000|2022-01-18 12:02:50|385.28|379.88|385.17|379.77|385.28|379.88|385.14|379.74|30
1642507380000|2022-01-18 12:03:00|385.18|379.78|385.18|379.78|385.18|379.78|385.1|379.7|14
1642507390000|2022-01-18 12:03:10|385.19|379.79|385.31|379.91|385.31|379.91|385.16|379.76|17
1642507400000|2022-01-18 12:03:20|385.29|379.89|385.42|380.02|385.43|380.03|385.29|379.89|22
1642507410000|2022-01-18 12:03:30|385.41|380.01|385.32|379.92|385.44|380.04|385.23|379.83|24
1642507420000|2022-01-18 12:03:40|385.31|379.91|385.43|380.03|385.47|380.07|385.31|379.91|22
1642507430000|2022-01-18 12:03:50|385.46|380.06|385.67|380.27|385.67|380.27|385.44|380.04|21
1642507440000|2022-01-18 12:04:00|385.65|380.25|385.61|380.21|385.68|380.28|385.6|380.2|10
1642507450000|2022-01-18 12:04:10|385.6|380.2|385.55|380.15|385.6|380.2|385.55|380.15|7
1642507460000|2022-01-18 12:04:20|385.51|380.11|385.52|380.12|385.55|380.15|385.41|380.01|24
1642507470000|2022-01-18 12:04:30|385.51|380.11|385.52|380.12|385.52|380.12|385.42|380.02|16
1642507480000|2022-01-18 12:04:40|385.43|380.03|385.39|379.99|385.44|380.04|385.38|379.98|7
1642507490000|2022-01-18 12:04:50|385.38|379.98|385.39|379.99|385.4|380|385.37|379.97|9
1642507500000|2022-01-18 12:05:00|385.35|379.95|385.42|380.02|385.44|380.04|385.33|379.93|16
1642507510000|2022-01-18 12:05:10|385.39|379.99|385.54|380.14|385.59|380.19|385.39|379.99|20
1642507520000|2022-01-18 12:05:20|385.51|380.11|385.52|380.12|385.54|380.14|385.5|380.1|12
1642507530000|2022-01-18 12:05:30|385.51|380.11|385.33|379.93|385.51|380.11|385.31|379.91|22
1642507540000|2022-01-18 12:05:40|385.32|379.92|385.32|379.92|385.33|379.93|385.31|379.91|5
1642507550000|2022-01-18 12:05:50|385.25|379.85|385.34|379.94|385.35|379.95|385.25|379.85|9
1642507560000|2022-01-18 12:06:00|385.35|379.95|385.32|379.92|385.35|379.95|385.3|379.9|12
1642507570000|2022-01-18 12:06:10|385.31|379.91|385.26|379.86|385.31|379.91|385.25|379.85|12
1642507580000|2022-01-18 12:06:20|385.25|379.85|385.12|379.72|385.26|379.86|385.11|379.71|25
1642507590000|2022-01-18 12:06:30|385.08|379.68|385.08|379.68|385.09|379.69|385.08|379.68|7
1642507600000|2022-01-18 12:06:40|385.07|379.67|384.88|379.48|385.09|379.69|384.85|379.45|20
1642507610000|2022-01-18 12:06:50|384.87|379.47|384.88|379.48|384.89|379.49|384.87|379.47|6
1642507620000|2022-01-18 12:07:00|384.81|379.41|384.77|379.37|384.83|379.43|384.76|379.36|13
1642507630000|2022-01-18 12:07:10|384.76|379.36|384.54|379.14|384.76|379.36|384.5|379.1|21
1642507640000|2022-01-18 12:07:20|384.55|379.15|384.36|378.96|384.55|379.15|384.35|378.95|16
1642507650000|2022-01-18 12:07:30|384.37|378.97|384.34|378.94|384.45|379.05|384.33|378.93|26
1642507660000|2022-01-18 12:07:40|384.35|378.95|384.33|378.93|384.41|379.01|384.31|378.91|20
1642507670000|2022-01-18 12:07:50|384.29|378.89|384.23|378.83|384.29|378.89|384.21|378.81|16
1642507680000|2022-01-18 12:08:00|384.22|378.82|384.04|378.64|384.22|378.82|384.01|378.61|17
1642507690000|2022-01-18 12:08:10|384.06|378.66|384.07|378.67|384.07|378.67|383.94|378.54|18
1642507700000|2022-01-18 12:08:20|384.08|378.68|383.95|378.55|384.08|378.68|383.93|378.53|18
1642507710000|2022-01-18 12:08:30|383.96|378.56|383.88|378.48|384.03|378.63|383.87|378.47|19
1642507720000|2022-01-18 12:08:40|383.87|378.47|383.81|378.41|383.88|378.48|383.8|378.4|11
1642507730000|2022-01-18 12:08:50|383.8|378.4|383.76|378.36|383.83|378.43|383.76|378.36|20
1642507740000|2022-01-18 12:09:00|383.78|378.38|383.91|378.51|383.98|378.58|383.74|378.34|30
1642507750000|2022-01-18 12:09:10|383.9|378.5|384.03|378.63|384.03|378.63|383.9|378.5|12
1642507760000|2022-01-18 12:09:20|384.02|378.62|383.97|378.57|384.04|378.64|383.97|378.57|12
1642507770000|2022-01-18 12:09:30|383.99|378.59|383.99|378.59|384.01|378.61|383.94|378.54|11
1642507780000|2022-01-18 12:09:40|384.03|378.63|384.23|378.83|384.27|378.87|383.99|378.59|16
1642507790000|2022-01-18 12:09:50|384.22|378.82|384.06|378.66|384.22|378.82|384.01|378.61|17
1642507800000|2022-01-18 12:10:00|384.05|378.65|384.05|378.65|384.06|378.66|384.02|378.62|13
1642507810000|2022-01-18 12:10:10|384.06|378.66|384|378.6|384.06|378.66|383.97|378.57|8
1642507820000|2022-01-18 12:10:20|384.02|378.62|384.03|378.63|384.04|378.64|384.02|378.62|10
1642507830000|2022-01-18 12:10:30|384.04|378.64|384.12|378.72|384.12|378.72|384.04|378.64|9
1642507840000|2022-01-18 12:10:40|384.2|378.8|384.21|378.81|384.28|378.88|384.19|378.79|17
1642507850000|2022-01-18 12:10:50|384.22|378.82|384.27|378.87|384.27|378.87|384.22|378.82|11
1642507860000|2022-01-18 12:11:00|384.26|378.86|384.21|378.81|384.26|378.86|384.19|378.79|15
1642507870000|2022-01-18 12:11:10|384.2|378.8|384.16|378.76|384.2|378.8|384.14|378.74|13
1642507880000|2022-01-18 12:11:20|384.17|378.77|384.24|378.84|384.26|378.86|384.17|378.77|11
1642507890000|2022-01-18 12:11:30|384.23|378.83|384.15|378.75|384.23|378.83|384.1|378.7|16
1642507900000|2022-01-18 12:11:40|384.14|378.74|384.13|378.73|384.16|378.76|384.12|378.72|14
1642507910000|2022-01-18 12:11:50|384.1|378.7|384.01|378.61|384.15|378.75|384|378.6|24
1642507920000|2022-01-18 12:12:00|384|378.6|383.83|378.43|384.01|378.61|383.83|378.43|18
1642507930000|2022-01-18 12:12:10|383.79|378.39|383.6|378.2|383.79|378.39|383.6|378.2|16
1642507940000|2022-01-18 12:12:20|383.61|378.21|383.34|377.94|383.61|378.21|383.33|377.93|21
1642507950000|2022-01-18 12:12:30|383.36|377.96|383.32|377.92|383.37|377.97|383.26|377.86|22
1642507960000|2022-01-18 12:12:40|383.33|377.93|383.31|377.91|383.34|377.94|383.3|377.9|12
1642507970000|2022-01-18 12:12:50|383.3|377.9|382.97|377.57|383.31|377.91|382.9|377.5|13
1642507980000|2022-01-18 12:13:00|382.95|377.55|383.04|377.64|383.05|377.65|382.87|377.47|19
1642507990000|2022-01-18 12:13:10|383.05|377.65|382.95|377.55|383.05|377.65|382.93|377.53|19
1642508000000|2022-01-18 12:13:20|382.96|377.56|382.91|377.51|382.97|377.57|382.9|377.5|17
1642508010000|2022-01-18 12:13:30|382.9|377.5|382.84|377.44|382.92|377.52|382.83|377.43|19
1642508020000|2022-01-18 12:13:40|382.83|377.43|382.53|377.13|382.83|377.43|382.4|377|25
1642508030000|2022-01-18 12:13:50|382.45|377.05|382.49|377.09|382.5|377.1|382.41|377.01|18
1642508040000|2022-01-18 12:14:00|382.48|377.08|382.65|377.25|382.65|377.25|382.47|377.07|18
1642508050000|2022-01-18 12:14:10|382.64|377.24|382.51|377.11|382.64|377.24|382.49|377.09|20
1642508060000|2022-01-18 12:14:20|382.52|377.12|382.3|376.9|382.57|377.17|382.3|376.9|28
1642508070000|2022-01-18 12:14:30|382.28|376.88|382.26|376.86|382.32|376.92|382.24|376.84|17
1642508080000|2022-01-18 12:14:40|382.25|376.85|382.37|376.97|382.37|376.97|382.25|376.85|13
1642508090000|2022-01-18 12:14:50|382.34|376.94|382.32|376.92|382.34|376.94|382.3|376.9|11
1642508100000|2022-01-18 12:15:00|382.36|376.96|382.33|376.93|382.37|376.97|382.33|376.93|4
1642508110000|2022-01-18 12:15:10|382.34|376.94|382.37|376.97|382.38|376.98|382.32|376.92|7
1642508120000|2022-01-18 12:15:20|382.38|376.98|382.12|376.72|382.38|376.98|382.12|376.72|19
1642508130000|2022-01-18 12:15:30|382.2|376.8|382.03|376.63|382.2|376.8|382.01|376.61|15
1642508140000|2022-01-18 12:15:40|382.07|376.67|382.03|376.63|382.07|376.67|382|376.6|11
1642508150000|2022-01-18 12:15:50|382|376.6|382.04|376.64|382.09|376.69|382|376.6|17
1642508160000|2022-01-18 12:16:00|382.03|376.63|382.03|376.63|382.05|376.65|382.03|376.63|15
1642508170000|2022-01-18 12:16:10|382.02|376.62|381.85|376.45|382.03|376.63|381.85|376.45|23
1642508180000|2022-01-18 12:16:20|381.86|376.46|381.61|376.21|381.86|376.46|381.61|376.21|14
1642508190000|2022-01-18 12:16:30|381.6|376.2|381.56|376.16|381.6|376.2|381.43|376.03|30
1642508200000|2022-01-18 12:16:40|381.55|376.15|381.44|376.04|381.55|376.15|381.44|376.04|12
1642508210000|2022-01-18 12:16:50|381.45|376.05|381.38|375.98|381.46|376.06|381.28|375.88|15
1642508220000|2022-01-18 12:17:00|381.37|375.97|381.41|376.01|381.41|376.01|381.28|375.88|15
1642508230000|2022-01-18 12:17:10|381.42|376.02|381.4|376|381.56|376.16|381.39|375.99|21
1642508240000|2022-01-18 12:17:20|381.41|376.01|381.45|376.05|381.45|376.05|381.39|375.99|18
1642508250000|2022-01-18 12:17:30|381.46|376.06|381.49|376.09|381.51|376.11|381.46|376.06|11
1642508260000|2022-01-18 12:17:40|381.48|376.08|381.49|376.09|381.49|376.09|381.45|376.05|12
1642508270000|2022-01-18 12:17:50|381.47|376.07|381.36|375.96|381.5|376.1|381.33|375.93|19
1642508280000|2022-01-18 12:18:00|381.35|375.95|381.15|375.75|381.41|376.01|381.13|375.73|25
1642508290000|2022-01-18 12:18:10|381.12|375.72|381.19|375.79|381.2|375.8|381.12|375.72|8
1642508300000|2022-01-18 12:18:20|381.18|375.78|381.03|375.63|381.21|375.81|381.03|375.63|22
1642508310000|2022-01-18 12:18:30|381.01|375.61|380.85|375.45|381.01|375.61|380.85|375.45|21
1642508320000|2022-01-18 12:18:40|380.91|375.51|380.8|375.4|380.91|375.51|380.8|375.4|14
1642508330000|2022-01-18 12:18:50|380.79|375.39|380.54|375.14|380.81|375.41|380.54|375.14|13
1642508340000|2022-01-18 12:19:00|380.48|375.08|380.64|375.24|380.65|375.25|380.25|374.85|31
1642508350000|2022-01-18 12:19:10|380.61|375.21|380.6|375.2|380.63|375.23|380.51|375.11|21
1642508360000|2022-01-18 12:19:20|380.59|375.19|380.43|375.03|380.59|375.19|380.43|375.03|15
1642508370000|2022-01-18 12:19:30|380.4|375|380.14|374.74|380.4|375|380.12|374.72|22
1642508380000|2022-01-18 12:19:40|380.1|374.7|380.05|374.65|380.18|374.78|380|374.6|25
1642508390000|2022-01-18 12:19:50|380.04|374.64|380.3|374.9|380.33|374.93|380.03|374.63|32
1642508400000|2022-01-18 12:20:00|380.31|374.91|380.62|375.22|380.62|375.22|380.31|374.91|22
1642508410000|2022-01-18 12:20:10|380.64|375.24|380.32|374.92|380.64|375.24|380.32|374.92|12
1642508420000|2022-01-18 12:20:20|380.28|374.88|380.26|374.86|380.28|374.88|380.14|374.74|23
1642508430000|2022-01-18 12:20:30|380.27|374.87|380.37|374.97|380.39|374.99|380.27|374.87|16
1642508440000|2022-01-18 12:20:40|380.36|374.96|380.57|375.17|380.57|375.17|380.3|374.9|19
1642508450000|2022-01-18 12:20:50|380.58|375.18|380.59|375.19|380.59|375.19|380.57|375.17|9
1642508460000|2022-01-18 12:21:00|380.6|375.2|380.75|375.35|380.78|375.38|380.6|375.2|18
1642508470000|2022-01-18 12:21:10|380.74|375.34|380.83|375.43|380.83|375.43|380.71|375.31|12
1642508480000|2022-01-18 12:21:20|380.84|375.44|380.7|375.3|380.84|375.44|380.66|375.26|25
1642508490000|2022-01-18 12:21:30|380.73|375.33|380.75|375.35|380.78|375.38|380.69|375.29|26
1642508500000|2022-01-18 12:21:40|380.72|375.32|380.69|375.29|380.73|375.33|380.67|375.27|23
1642508510000|2022-01-18 12:21:50|380.7|375.3|380.77|375.37|380.81|375.41|380.69|375.29|20
1642508520000|2022-01-18 12:22:00|380.79|375.39|380.71|375.31|380.79|375.39|380.69|375.29|12
1642508530000|2022-01-18 12:22:10|380.69|375.29|380.87|375.47|380.87|375.47|380.69|375.29|8
1642508540000|2022-01-18 12:22:20|380.85|375.45|380.77|375.37|380.87|375.47|380.77|375.37|10
1642508550000|2022-01-18 12:22:30|380.75|375.35|380.73|375.33|380.79|375.39|380.73|375.33|16
1642508560000|2022-01-18 12:22:40|380.76|375.36|380.78|375.38|380.81|375.41|380.76|375.36|9
1642508570000|2022-01-18 12:22:50|380.77|375.37|380.77|375.37|380.77|375.37|380.77|375.37|1
1642508580000|2022-01-18 12:23:00|380.74|375.34|380.7|375.3|380.74|375.34|380.69|375.29|7
1642508590000|2022-01-18 12:23:10|380.71|375.31|380.73|375.33|380.74|375.34|380.71|375.31|5
1642508600000|2022-01-18 12:23:20|380.72|375.32|380.46|375.06|380.73|375.33|380.46|375.06|15
1642508610000|2022-01-18 12:23:30|380.45|375.05|380.21|374.81|380.45|375.05|380.2|374.8|10
1642508620000|2022-01-18 12:23:40|380.22|374.82|379.98|374.58|380.22|374.82|379.97|374.57|22
1642508630000|2022-01-18 12:23:50|379.97|374.57|379.88|374.48|379.97|374.57|379.88|374.48|14
1642508640000|2022-01-18 12:24:00|379.91|374.51|379.69|374.29|379.91|374.51|379.69|374.29|13
1642508650000|2022-01-18 12:24:10|379.67|374.27|379.71|374.31|379.72|374.32|379.67|374.27|15
1642508660000|2022-01-18 12:24:20|379.68|374.28|379.69|374.29|379.71|374.31|379.67|374.27|14
1642508670000|2022-01-18 12:24:30|379.7|374.3|379.73|374.33|379.73|374.33|379.69|374.29|19
1642508680000|2022-01-18 12:24:40|379.69|374.29|379.78|374.38|379.83|374.43|379.69|374.29|11
1642508690000|2022-01-18 12:24:50|379.76|374.36|379.81|374.41|379.89|374.49|379.75|374.35|17
1642508700000|2022-01-18 12:25:00|379.82|374.42|379.74|374.34|379.82|374.42|379.68|374.28|18
1642508710000|2022-01-18 12:25:10|379.73|374.33|379.74|374.34|379.81|374.41|379.72|374.32|10
1642508720000|2022-01-18 12:25:20|379.73|374.33|379.75|374.35|379.81|374.41|379.72|374.32|12
1642508730000|2022-01-18 12:25:30|379.73|374.33|379.51|374.11|379.81|374.41|379.5|374.1|22
1642508740000|2022-01-18 12:25:40|379.52|374.12|379.7|374.3|379.75|374.35|379.52|374.12|17
1642508750000|2022-01-18 12:25:50|379.71|374.31|379.78|374.38|379.78|374.38|379.7|374.3|9
1642508760000|2022-01-18 12:26:00|379.76|374.36|379.75|374.35|379.79|374.39|379.75|374.35|5
1642508770000|2022-01-18 12:26:10|379.76|374.36|379.88|374.48|379.88|374.48|379.73|374.33|8
1642508780000|2022-01-18 12:26:20|379.96|374.56|379.79|374.39|379.96|374.56|379.78|374.38|11
1642508790000|2022-01-18 12:26:30|379.75|374.35|379.76|374.36|379.76|374.36|379.75|374.35|2
1642508800000|2022-01-18 12:26:40|379.75|374.35|379.9|374.5|379.9|374.5|379.75|374.35|12
1642508810000|2022-01-18 12:26:50|379.84|374.44|379.82|374.42|379.87|374.47|379.8|374.4|9
1642508820000|2022-01-18 12:27:00|379.83|374.43|379.85|374.45|379.85|374.45|379.83|374.43|2
1642508830000|2022-01-18 12:27:10|379.88|374.48|379.82|374.42|379.88|374.48|379.72|374.32|21
1642508840000|2022-01-18 12:27:20|379.84|374.44|379.89|374.49|379.92|374.52|379.84|374.44|14
1642508850000|2022-01-18 12:27:30|379.98|374.58|379.9|374.5|380.03|374.63|379.9|374.5|6
1642508860000|2022-01-18 12:27:40|379.91|374.51|379.98|374.58|380|374.6|379.91|374.51|12
1642508870000|2022-01-18 12:27:50|380|374.6|380.04|374.64|380.04|374.64|379.98|374.58|8
1642508880000|2022-01-18 12:28:00|380.03|374.63|380.43|375.03|380.43|375.03|380.03|374.63|23
1642508890000|2022-01-18 12:28:10|380.45|375.05|380.5|375.1|380.51|375.11|380.45|375.05|8
1642508900000|2022-01-18 12:28:20|380.51|375.11|380.44|375.04|380.51|375.11|380.44|375.04|4
1642508920000|2022-01-18 12:28:40|380.45|375.05|380.45|375.05|380.45|375.05|380.45|375.05|1
1642508940000|2022-01-18 12:29:00|380.46|375.06|380.65|375.25|380.65|375.25|380.46|375.06|12
1642508950000|2022-01-18 12:29:10|380.66|375.26|380.66|375.26|380.69|375.29|380.64|375.24|14
1642508960000|2022-01-18 12:29:20|380.68|375.28|380.75|375.35|380.77|375.37|380.68|375.28|14
1642508970000|2022-01-18 12:29:30|380.73|375.33|380.77|375.37|380.77|375.37|380.68|375.28|16
1642508980000|2022-01-18 12:29:40|380.76|375.36|380.77|375.37|380.77|375.37|380.76|375.36|8
1642509000000|2022-01-18 12:30:00|380.76|375.36|380.69|375.29|380.77|375.37|380.64|375.24|20
1642509010000|2022-01-18 12:30:10|380.68|375.28|380.72|375.32|380.73|375.33|380.64|375.24|17
1642509020000|2022-01-18 12:30:20|380.74|375.34|380.63|375.23|380.74|375.34|380.63|375.23|7
1642509030000|2022-01-18 12:30:30|380.62|375.22|380.37|374.97|380.62|375.22|380.37|374.97|12
1642509040000|2022-01-18 12:30:40|380.34|374.94|380.19|374.79|380.35|374.95|380.18|374.78|15
1642509050000|2022-01-18 12:30:50|380.2|374.8|380.18|374.78|380.2|374.8|380.12|374.72|9
1642509060000|2022-01-18 12:31:00|380.16|374.76|379.97|374.57|380.16|374.76|379.97|374.57|8
1642509070000|2022-01-18 12:31:10|379.98|374.58|380.02|374.62|380.06|374.66|379.98|374.58|12
1642509080000|2022-01-18 12:31:20|380.01|374.61|379.99|374.59|380.01|374.61|379.98|374.58|5
1642509090000|2022-01-18 12:31:30|379.98|374.58|379.9|374.5|379.99|374.59|379.85|374.45|16
1642509100000|2022-01-18 12:31:40|379.91|374.51|379.87|374.47|379.94|374.54|379.87|374.47|15
1642509110000|2022-01-18 12:31:50|379.85|374.45|379.86|374.46|379.88|374.48|379.85|374.45|10
1642509120000|2022-01-18 12:32:00|379.84|374.44|379.82|374.42|379.84|374.44|379.82|374.42|5
1642509130000|2022-01-18 12:32:10|379.83|374.43|379.81|374.41|379.83|374.43|379.76|374.36|4
1642509140000|2022-01-18 12:32:20|379.84|374.44|379.84|374.44|379.85|374.45|379.84|374.44|3
1642509150000|2022-01-18 12:32:30|379.83|374.43|380.05|374.65|380.06|374.66|379.78|374.38|16
1642509160000|2022-01-18 12:32:40|380.08|374.68|380.25|374.85|380.26|374.86|379.97|374.57|24
1642509170000|2022-01-18 12:32:50|380.24|374.84|380.06|374.66|380.24|374.84|380.04|374.64|16
1642509180000|2022-01-18 12:33:00|380.04|374.64|380.18|374.78|380.18|374.78|379.97|374.57|21
1642509190000|2022-01-18 12:33:10|380.19|374.79|380.19|374.79|380.21|374.81|380.18|374.78|12
1642509200000|2022-01-18 12:33:20|380.18|374.78|380.29|374.89|380.29|374.89|380.14|374.74|21
1642509210000|2022-01-18 12:33:30|380.28|374.88|380.26|374.86|380.29|374.89|380.26|374.86|10
1642509220000|2022-01-18 12:33:40|380.27|374.87|380.51|375.11|380.52|375.12|380.27|374.87|23
1642509230000|2022-01-18 12:33:50|380.57|375.17|381|375.6|381|375.6|380.57|375.17|28
1642509240000|2022-01-18 12:34:00|380.97|375.57|381.25|375.85|381.38|375.98|380.97|375.57|24
1642509250000|2022-01-18 12:34:10|381.16|375.76|380.97|375.57|381.22|375.82|380.92|375.52|31
1642509260000|2022-01-18 12:34:20|380.98|375.58|381.05|375.65|381.07|375.67|380.95|375.55|19
1642509270000|2022-01-18 12:34:30|381.04|375.64|381.01|375.61|381.07|375.67|381|375.6|15
1642509280000|2022-01-18 12:34:40|381|375.6|380.97|375.57|381|375.6|380.95|375.55|11
1642509290000|2022-01-18 12:34:50|380.96|375.56|380.87|375.47|380.97|375.57|380.87|375.47|17
1642509300000|2022-01-18 12:35:00|380.88|375.48|380.97|375.57|380.97|375.57|380.88|375.48|21
1642509310000|2022-01-18 12:35:10|380.96|375.56|380.97|375.57|380.98|375.58|380.9|375.5|15
1642509320000|2022-01-18 12:35:20|380.98|375.58|380.87|375.47|380.98|375.58|380.85|375.45|21
1642509330000|2022-01-18 12:35:30|380.88|375.48|380.88|375.48|380.88|375.48|380.87|375.47|9
1642509340000|2022-01-18 12:35:40|380.87|375.47|380.67|375.27|380.89|375.49|380.67|375.27|21
1642509350000|2022-01-18 12:35:50|380.66|375.26|380.35|374.95|380.66|375.26|380.31|374.91|18
1642509360000|2022-01-18 12:36:00|380.32|374.92|380.35|374.95|380.39|374.99|380.32|374.92|15
1642509370000|2022-01-18 12:36:10|380.36|374.96|380.37|374.97|380.37|374.97|380.36|374.96|4
1642509380000|2022-01-18 12:36:20|380.36|374.96|380.5|375.1|380.52|375.12|380.36|374.96|17
1642509390000|2022-01-18 12:36:30|380.48|375.08|380.41|375.01|380.64|375.24|380.41|375.01|25
1642509400000|2022-01-18 12:36:40|380.42|375.02|380.5|375.1|380.51|375.11|380.42|375.02|24
1642509410000|2022-01-18 12:36:50|380.51|375.11|380.63|375.23|380.67|375.27|380.51|375.11|22
1642509420000|2022-01-18 12:37:00|380.66|375.26|380.67|375.27|380.69|375.29|380.63|375.23|14
1642509430000|2022-01-18 12:37:10|380.71|375.31|380.76|375.36|380.79|375.39|380.71|375.31|9
1642509440000|2022-01-18 12:37:20|380.74|375.34|380.7|375.3|380.74|375.34|380.63|375.23|15
1642509450000|2022-01-18 12:37:30|380.69|375.29|380.53|375.13|380.69|375.29|380.5|375.1|17
1642509460000|2022-01-18 12:37:40|380.52|375.12|380.54|375.14|380.58|375.18|380.5|375.1|17
1642509470000|2022-01-18 12:37:50|380.53|375.13|380.46|375.06|380.53|375.13|380.46|375.06|12
1642509480000|2022-01-18 12:38:00|380.45|375.05|380.51|375.11|380.54|375.14|380.44|375.04|7
1642509490000|2022-01-18 12:38:10|380.52|375.12|380.51|375.11|380.54|375.14|380.49|375.09|14
1642509500000|2022-01-18 12:38:20|380.55|375.15|380.47|375.07|380.55|375.15|380.47|375.07|12
1642509510000|2022-01-18 12:38:30|380.46|375.06|380.61|375.21|380.61|375.21|380.44|375.04|22
1642509520000|2022-01-18 12:38:40|380.58|375.18|380.6|375.2|380.61|375.21|380.57|375.17|15
1642509530000|2022-01-18 12:38:50|380.58|375.18|380.72|375.32|380.72|375.32|380.58|375.18|18
1642509540000|2022-01-18 12:39:00|380.75|375.35|380.66|375.26|380.79|375.39|380.65|375.25|28
1642509550000|2022-01-18 12:39:10|380.65|375.25|380.69|375.29|380.71|375.31|380.63|375.23|10
1642509560000|2022-01-18 12:39:20|380.71|375.31|380.62|375.22|380.71|375.31|380.6|375.2|18
1642509570000|2022-01-18 12:39:30|380.63|375.23|380.69|375.29|380.7|375.3|380.62|375.22|20
1642509580000|2022-01-18 12:39:40|380.68|375.28|380.57|375.17|380.69|375.29|380.55|375.15|23
1642509590000|2022-01-18 12:39:50|380.58|375.18|380.57|375.17|380.6|375.2|380.57|375.17|3
1642509600000|2022-01-18 12:40:00|380.54|375.14|380.46|375.06|380.54|375.14|380.43|375.03|20
1642509610000|2022-01-18 12:40:10|380.48|375.08|380.46|375.06|380.48|375.08|380.45|375.05|12
1642509620000|2022-01-18 12:40:20|380.43|375.03|380.14|374.74|380.43|375.03|380.03|374.63|30
1642509630000|2022-01-18 12:40:30|380.15|374.75|380.04|374.64|380.15|374.75|380.04|374.64|18
1642509640000|2022-01-18 12:40:40|380.03|374.63|380.1|374.7|380.1|374.7|380.03|374.63|11
1642509650000|2022-01-18 12:40:50|380.09|374.69|380.02|374.62|380.09|374.69|380.02|374.62|9
1642509660000|2022-01-18 12:41:00|379.96|374.56|379.97|374.57|379.98|374.58|379.89|374.49|17
1642509670000|2022-01-18 12:41:10|379.98|374.58|380|374.6|380.01|374.61|379.97|374.57|10
1642509680000|2022-01-18 12:41:20|379.98|374.58|379.85|374.45|379.98|374.58|379.85|374.45|21
1642509690000|2022-01-18 12:41:30|379.87|374.47|379.66|374.26|379.87|374.47|379.66|374.26|8
1642509700000|2022-01-18 12:41:40|379.64|374.24|379.64|374.24|379.65|374.25|379.64|374.24|5
1642509710000|2022-01-18 12:41:50|379.56|374.16|379.53|374.13|379.57|374.17|379.51|374.11|11
1642509720000|2022-01-18 12:42:00|379.52|374.12|379.63|374.23|379.63|374.23|379.52|374.12|16
1642509730000|2022-01-18 12:42:10|379.62|374.22|379.55|374.15|379.63|374.23|379.55|374.15|13
1642509740000|2022-01-18 12:42:20|379.56|374.16|379.51|374.11|379.57|374.17|379.51|374.11|9
1642509750000|2022-01-18 12:42:30|379.5|374.1|379.36|373.96|379.5|374.1|379.34|373.94|17
1642509760000|2022-01-18 12:42:40|379.37|373.97|379.44|374.04|379.45|374.05|379.37|373.97|7
1642509770000|2022-01-18 12:42:50|379.43|374.03|379.38|373.98|379.43|374.03|379.38|373.98|6
1642509780000|2022-01-18 12:43:00|379.4|374|379.41|374.01|379.41|374.01|379.4|374|4
1642509790000|2022-01-18 12:43:10|379.4|374|379.39|373.99|379.4|374|379.34|373.94|13
1642509800000|2022-01-18 12:43:20|379.37|373.97|379.44|374.04|379.46|374.06|379.35|373.95|12
1642509810000|2022-01-18 12:43:30|379.43|374.03|379.63|374.23|379.63|374.23|379.38|373.98|18
1642509820000|2022-01-18 12:43:40|379.62|374.22|379.65|374.25|379.65|374.25|379.6|374.2|17
1642509830000|2022-01-18 12:43:50|379.64|374.24|379.81|374.41|379.81|374.41|379.64|374.24|11
1642509840000|2022-01-18 12:44:00|379.82|374.42|379.86|374.46|379.88|374.48|379.81|374.41|13
1642509850000|2022-01-18 12:44:10|379.85|374.45|379.86|374.46|379.86|374.46|379.85|374.45|4
1642509860000|2022-01-18 12:44:20|379.85|374.45|379.84|374.44|379.86|374.46|379.83|374.43|6
1642509870000|2022-01-18 12:44:30|379.85|374.45|379.78|374.38|379.85|374.45|379.73|374.33|13
1642509880000|2022-01-18 12:44:40|379.82|374.42|379.83|374.43|379.83|374.43|379.81|374.41|6
1642509890000|2022-01-18 12:44:50|379.82|374.42|379.63|374.23|379.82|374.42|379.63|374.23|17
1642509900000|2022-01-18 12:45:00|379.64|374.24|379.52|374.12|379.64|374.24|379.51|374.11|16
1642509910000|2022-01-18 12:45:10|379.53|374.13|379.68|374.28|379.7|374.3|379.5|374.1|17
1642509920000|2022-01-18 12:45:20|379.69|374.29|379.98|374.58|379.98|374.58|379.69|374.29|22
1642509930000|2022-01-18 12:45:30|379.97|374.57|379.84|374.44|380|374.6|379.84|374.44|17
1642509940000|2022-01-18 12:45:40|379.83|374.43|379.74|374.34|379.85|374.45|379.74|374.34|20
1642509950000|2022-01-18 12:45:50|379.73|374.33|379.83|374.43|379.85|374.45|379.73|374.33|14
1642509960000|2022-01-18 12:46:00|379.82|374.42|379.91|374.51|379.93|374.53|379.82|374.42|9
1642509970000|2022-01-18 12:46:10|379.92|374.52|379.67|374.27|379.92|374.52|379.67|374.27|19
1642509980000|2022-01-18 12:46:20|379.68|374.28|379.61|374.21|379.68|374.28|379.59|374.19|18
1642509990000|2022-01-18 12:46:30|379.67|374.27|379.65|374.25|379.7|374.3|379.64|374.24|15
1642510000000|2022-01-18 12:46:40|379.66|374.26|379.82|374.42|379.82|374.42|379.65|374.25|18
1642510010000|2022-01-18 12:46:50|379.83|374.43|380|374.6|380|374.6|379.82|374.42|13
1642510020000|2022-01-18 12:47:00|379.98|374.58|379.99|374.59|379.99|374.59|379.96|374.56|13
1642510030000|2022-01-18 12:47:10|379.97|374.57|380.01|374.61|380.06|374.66|379.97|374.57|22
1642510040000|2022-01-18 12:47:20|380.02|374.62|380.1|374.7|380.1|374.7|380.01|374.61|8
1642510050000|2022-01-18 12:47:30|380.09|374.69|380.17|374.77|380.17|374.77|380.09|374.69|9
1642510060000|2022-01-18 12:47:40|380.15|374.75|380.38|374.98|380.38|374.98|380.15|374.75|19
1642510070000|2022-01-18 12:47:50|380.37|374.97|380.42|375.02|380.42|375.02|380.34|374.94|19
1642510080000|2022-01-18 12:48:00|380.39|374.99|380.38|374.98|380.44|375.04|380.34|374.94|19
1642510090000|2022-01-18 12:48:10|380.39|374.99|380.62|375.22|380.62|375.22|380.39|374.99|14
1642510100000|2022-01-18 12:48:20|380.63|375.23|380.64|375.24|380.64|375.24|380.63|375.23|2
1642510110000|2022-01-18 12:48:30|380.69|375.29|380.68|375.28|380.69|375.29|380.68|375.28|4
1642510120000|2022-01-18 12:48:40|380.65|375.25|380.62|375.22|380.68|375.28|380.62|375.22|16
1642510130000|2022-01-18 12:48:50|380.61|375.21|380.48|375.08|380.64|375.24|380.48|375.08|14
1642510140000|2022-01-18 12:49:00|380.46|375.06|380.51|375.11|380.59|375.19|380.45|375.05|24
1642510150000|2022-01-18 12:49:10|380.49|375.09|380.31|374.91|380.49|375.09|380.31|374.91|20
1642510160000|2022-01-18 12:49:20|380.32|374.92|380.37|374.97|380.37|374.97|380.27|374.87|22
1642510170000|2022-01-18 12:49:30|380.34|374.94|380.26|374.86|380.34|374.94|380.23|374.83|23
1642510180000|2022-01-18 12:49:40|380.24|374.84|380.24|374.84|380.24|374.84|380.22|374.82|6
1642510190000|2022-01-18 12:49:50|380.22|374.82|380.24|374.84|380.24|374.84|380.2|374.8|7
1642510200000|2022-01-18 12:50:00|380.23|374.83|380.23|374.83|380.23|374.83|380.17|374.77|9
1642510210000|2022-01-18 12:50:10|380.21|374.81|380.21|374.81|380.23|374.83|380.21|374.81|7
1642510220000|2022-01-18 12:50:20|380.23|374.83|380.19|374.79|380.23|374.83|380.19|374.79|6
1642510230000|2022-01-18 12:50:30|380.2|374.8|380.18|374.78|380.2|374.8|380.18|374.78|3
1642510240000|2022-01-18 12:50:40|380.19|374.79|380.21|374.81|380.22|374.82|380.17|374.77|11
1642510250000|2022-01-18 12:50:50|380.2|374.8|380.27|374.87|380.31|374.91|380.19|374.79|12
1642510260000|2022-01-18 12:51:00|380.29|374.89|380.37|374.97|380.41|375.01|380.29|374.89|19
1642510270000|2022-01-18 12:51:10|380.36|374.96|380.34|374.94|380.41|375.01|380.32|374.92|20
1642510280000|2022-01-18 12:51:20|380.36|374.96|380.36|374.96|380.36|374.96|380.23|374.83|23
1642510290000|2022-01-18 12:51:30|380.37|374.97|380.42|375.02|380.42|375.02|380.36|374.96|10
1642510300000|2022-01-18 12:51:40|380.41|375.01|380.33|374.93|380.41|375.01|380.33|374.93|6
1642510310000|2022-01-18 12:51:50|380.34|374.94|380.42|375.02|380.43|375.03|380.34|374.94|7
1642510320000|2022-01-18 12:52:00|380.43|375.03|380.41|375.01|380.43|375.03|380.41|375.01|5
1642510330000|2022-01-18 12:52:10|380.39|374.99|380.33|374.93|380.39|374.99|380.33|374.93|8
1642510340000|2022-01-18 12:52:20|380.34|374.94|380.34|374.94|380.37|374.97|380.32|374.92|12
1642510350000|2022-01-18 12:52:30|380.36|374.96|380.42|375.02|380.42|375.02|380.3|374.9|15
1642510360000|2022-01-18 12:52:40|380.41|375.01|380.43|375.03|380.43|375.03|380.41|375.01|9
1642510370000|2022-01-18 12:52:50|380.42|375.02|380.41|375.01|380.43|375.03|380.41|375.01|8
1642510380000|2022-01-18 12:53:00|380.42|375.02|380.5|375.1|380.51|375.11|380.41|375.01|15
1642510390000|2022-01-18 12:53:10|380.48|375.08|380.59|375.19|380.59|375.19|380.48|375.08|9
1642510400000|2022-01-18 12:53:20|380.58|375.18|380.6|375.2|380.65|375.25|380.58|375.18|15
1642510410000|2022-01-18 12:53:30|380.61|375.21|380.66|375.26|380.67|375.27|380.61|375.21|14
1642510420000|2022-01-18 12:53:40|380.67|375.27|380.67|375.27|380.67|375.27|380.66|375.26|11
1642510430000|2022-01-18 12:53:50|380.66|375.26|380.67|375.27|380.67|375.27|380.65|375.25|7
1642510440000|2022-01-18 12:54:00|380.64|375.24|380.65|375.25|380.68|375.28|380.58|375.18|15
1642510450000|2022-01-18 12:54:10|380.64|375.24|380.67|375.27|380.67|375.27|380.6|375.2|9
1642510460000|2022-01-18 12:54:20|380.65|375.25|380.68|375.28|380.68|375.28|380.62|375.22|12
1642510470000|2022-01-18 12:54:30|380.67|375.27|380.7|375.3|380.7|375.3|380.64|375.24|15
1642510490000|2022-01-18 12:54:50|380.71|375.31|380.69|375.29|380.71|375.31|380.66|375.26|8
1642510500000|2022-01-18 12:55:00|380.68|375.28|380.96|375.56|380.96|375.56|380.68|375.28|22
1642510510000|2022-01-18 12:55:10|380.93|375.53|381.08|375.68|381.08|375.68|380.91|375.51|14
1642510520000|2022-01-18 12:55:20|381.09|375.69|381.15|375.75|381.15|375.75|381.08|375.68|7
1642510530000|2022-01-18 12:55:30|381.17|375.77|381.13|375.73|381.21|375.81|381.12|375.72|23
1642510540000|2022-01-18 12:55:40|381.12|375.72|381.15|375.75|381.19|375.79|381.12|375.72|20
1642510550000|2022-01-18 12:55:50|381.14|375.74|381.2|375.8|381.2|375.8|381.08|375.68|14
1642510560000|2022-01-18 12:56:00|381.25|375.85|381.23|375.83|381.25|375.85|381.23|375.83|2
1642510570000|2022-01-18 12:56:10|381.22|375.82|381.22|375.82|381.27|375.87|381.19|375.79|11
1642510580000|2022-01-18 12:56:20|381.21|375.81|381.28|375.88|381.3|375.9|381.19|375.79|14
1642510590000|2022-01-18 12:56:30|381.27|375.87|381.03|375.63|381.27|375.87|381.03|375.63|18
1642510600000|2022-01-18 12:56:40|381.02|375.62|381.15|375.75|381.18|375.78|381.02|375.62|18
1642510610000|2022-01-18 12:56:50|381.16|375.76|381.21|375.81|381.21|375.81|381.16|375.76|11
1642510620000|2022-01-18 12:57:00|381.23|375.83|381.19|375.79|381.24|375.84|381.19|375.79|5
1642510630000|2022-01-18 12:57:10|381.18|375.78|381.21|375.81|381.24|375.84|381.17|375.77|12
1642510640000|2022-01-18 12:57:20|381.22|375.82|381.23|375.83|381.23|375.83|381.19|375.79|11
1642510650000|2022-01-18 12:57:30|381.22|375.82|381.23|375.83|381.23|375.83|381.2|375.8|5
1642510660000|2022-01-18 12:57:40|381.22|375.82|381.17|375.77|381.22|375.82|381.15|375.75|8
1642510670000|2022-01-18 12:57:50|381.16|375.76|381.17|375.77|381.17|375.77|381.16|375.76|2
1642510680000|2022-01-18 12:58:00|381.19|375.79|381.21|375.81|381.21|375.81|381.19|375.79|5
1642510690000|2022-01-18 12:58:10|381.2|375.8|381.2|375.8|381.22|375.82|381.16|375.76|12
1642510700000|2022-01-18 12:58:20|381.18|375.78|381.23|375.83|381.23|375.83|381.16|375.76|9
1642510710000|2022-01-18 12:58:30|381.24|375.84|381.24|375.84|381.27|375.87|381.23|375.83|7
1642510720000|2022-01-18 12:58:40|381.23|375.83|381.25|375.85|381.26|375.86|381.23|375.83|5
1642510730000|2022-01-18 12:58:50|381.27|375.87|381.25|375.85|381.27|375.87|381.25|375.85|2
1642510740000|2022-01-18 12:59:00|381.24|375.84|381.32|375.92|381.33|375.93|381.24|375.84|11
1642510750000|2022-01-18 12:59:10|381.35|375.95|381.54|376.14|381.55|376.15|381.35|375.95|24
1642510760000|2022-01-18 12:59:20|381.53|376.13|381.53|376.13|381.53|376.13|381.53|376.13|1
1642510770000|2022-01-18 12:59:30|381.54|376.14|381.61|376.21|381.61|376.21|381.54|376.14|8
1642510780000|2022-01-18 12:59:40|381.59|376.19|381.61|376.21|381.62|376.22|381.59|376.19|16
1642510790000|2022-01-18 12:59:50|381.6|376.2|381.61|376.21|381.61|376.21|381.55|376.15|15
1642510800000|2022-01-18 13:00:00|381.6|376.2|381.69|376.29|381.76|376.36|381.6|376.2|11
1642510810000|2022-01-18 13:00:10|381.7|376.3|381.7|376.3|381.73|376.33|381.68|376.28|17
1642510820000|2022-01-18 13:00:20|381.72|376.32|381.62|376.22|381.81|376.41|381.58|376.18|25
1642510830000|2022-01-18 13:00:30|381.6|376.2|381.66|376.26|381.68|376.28|381.6|376.2|17
1642510840000|2022-01-18 13:00:40|381.65|376.25|381.62|376.22|381.68|376.28|381.62|376.22|15
1642510850000|2022-01-18 13:00:50|381.61|376.21|381.62|376.22|381.64|376.24|381.58|376.18|13
1642510860000|2022-01-18 13:01:00|381.63|376.23|381.57|376.17|381.63|376.23|381.56|376.16|6
1642510870000|2022-01-18 13:01:10|381.54|376.14|381.52|376.12|381.54|376.14|381.51|376.11|6
1642510880000|2022-01-18 13:01:20|381.5|376.1|381.29|375.89|381.5|376.1|381.27|375.87|15
1642510890000|2022-01-18 13:01:30|381.32|375.92|381.13|375.73|381.32|375.92|381.12|375.72|15
1642510900000|2022-01-18 13:01:40|381.14|375.74|381.14|375.74|381.2|375.8|381.14|375.74|13
1642510910000|2022-01-18 13:01:50|381.13|375.73|380.92|375.52|381.13|375.73|380.9|375.5|21
1642510920000|2022-01-18 13:02:00|380.94|375.54|380.69|375.29|380.94|375.54|380.67|375.27|27
1642510930000|2022-01-18 13:02:10|380.67|375.27|380.56|375.16|380.75|375.35|380.56|375.16|26
1642510940000|2022-01-18 13:02:20|380.57|375.17|380.47|375.07|380.57|375.17|380.44|375.04|21
1642510950000|2022-01-18 13:02:30|380.44|375.04|380.53|375.13|380.53|375.13|380.44|375.04|10
1642510960000|2022-01-18 13:02:40|380.52|375.12|380.47|375.07|380.53|375.13|380.45|375.05|9
1642510970000|2022-01-18 13:02:50|380.46|375.06|380.5|375.1|380.5|375.1|380.46|375.06|12
1642510980000|2022-01-18 13:03:00|380.51|375.11|380.52|375.12|380.66|375.26|380.51|375.11|16
1642510990000|2022-01-18 13:03:10|380.59|375.19|380.47|375.07|380.59|375.19|380.41|375.01|28
1642511000000|2022-01-18 13:03:20|380.46|375.06|380.61|375.21|380.62|375.22|380.46|375.06|13
1642511010000|2022-01-18 13:03:30|380.58|375.18|380.6|375.2|380.6|375.2|380.58|375.18|2
1642511020000|2022-01-18 13:03:40|380.59|375.19|380.56|375.16|380.59|375.19|380.56|375.16|4
1642511030000|2022-01-18 13:03:50|380.57|375.17|380.49|375.09|380.57|375.17|380.49|375.09|7
1642511040000|2022-01-18 13:04:00|380.5|375.1|380.63|375.23|380.63|375.23|380.5|375.1|11
1642511050000|2022-01-18 13:04:10|380.62|375.22|380.64|375.24|380.67|375.27|380.61|375.21|11
1642511060000|2022-01-18 13:04:20|380.65|375.25|380.51|375.11|380.65|375.25|380.5|375.1|14
1642511070000|2022-01-18 13:04:30|380.49|375.09|380.5|375.1|380.51|375.11|380.49|375.09|6
1642511080000|2022-01-18 13:04:40|380.48|375.08|380.41|375.01|380.48|375.08|380.37|374.97|19
1642511090000|2022-01-18 13:04:50|380.4|375|380.31|374.91|380.4|375|380.31|374.91|7
1642511100000|2022-01-18 13:05:00|380.3|374.9|380.31|374.91|380.32|374.92|380.3|374.9|6
1642511110000|2022-01-18 13:05:10|380.33|374.93|380.37|374.97|380.39|374.99|380.33|374.93|15
1642511120000|2022-01-18 13:05:20|380.38|374.98|380.35|374.95|380.38|374.98|380.34|374.94|9
1642511130000|2022-01-18 13:05:30|380.36|374.96|380.37|374.97|380.4|375|380.34|374.94|21
1642511140000|2022-01-18 13:05:40|380.35|374.95|380.37|374.97|380.38|374.98|380.35|374.95|8
1642511150000|2022-01-18 13:05:50|380.38|374.98|380.29|374.89|380.38|374.98|380.29|374.89|14
1642511160000|2022-01-18 13:06:00|380.27|374.87|380.23|374.83|380.27|374.87|380.23|374.83|8
1642511170000|2022-01-18 13:06:10|380.24|374.84|380.15|374.75|380.24|374.84|380.08|374.68|15
1642511180000|2022-01-18 13:06:20|380.14|374.74|379.89|374.49|380.14|374.74|379.89|374.49|17
1642511190000|2022-01-18 13:06:30|379.87|374.47|379.83|374.43|379.87|374.47|379.81|374.41|19
1642511200000|2022-01-18 13:06:40|379.82|374.42|379.8|374.4|379.92|374.52|379.8|374.4|18
1642511210000|2022-01-18 13:06:50|379.79|374.39|379.76|374.36|379.82|374.42|379.73|374.33|12
1642511220000|2022-01-18 13:07:00|379.77|374.37|379.77|374.37|379.77|374.37|379.73|374.33|7
1642511230000|2022-01-18 13:07:10|379.78|374.38|379.84|374.44|379.84|374.44|379.78|374.38|11
1642511240000|2022-01-18 13:07:20|379.83|374.43|379.84|374.44|379.86|374.46|379.83|374.43|9
1642511250000|2022-01-18 13:07:30|379.85|374.45|379.91|374.51|379.91|374.51|379.83|374.43|12
1642511260000|2022-01-18 13:07:40|379.86|374.46|379.89|374.49|379.89|374.49|379.85|374.45|6
1642511270000|2022-01-18 13:07:50|379.9|374.5|379.85|374.45|379.9|374.5|379.85|374.45|7
1642511280000|2022-01-18 13:08:00|379.86|374.46|379.76|374.36|379.86|374.46|379.76|374.36|10
1642511290000|2022-01-18 13:08:10|379.77|374.37|379.69|374.29|379.78|374.38|379.69|374.29|15
1642511300000|2022-01-18 13:08:20|379.65|374.25|379.47|374.07|379.67|374.27|379.47|374.07|18
1642511310000|2022-01-18 13:08:30|379.46|374.06|379.49|374.09|379.52|374.12|379.46|374.06|8
1642511320000|2022-01-18 13:08:40|379.47|374.07|379.53|374.13|379.6|374.2|379.47|374.07|20
1642511330000|2022-01-18 13:08:50|379.55|374.15|379.55|374.15|379.55|374.15|379.54|374.14|3
1642511340000|2022-01-18 13:09:00|379.54|374.14|379.7|374.3|379.7|374.3|379.54|374.14|11
1642511350000|2022-01-18 13:09:10|379.68|374.28|379.68|374.28|379.69|374.29|379.66|374.26|7
1642511360000|2022-01-18 13:09:20|379.67|374.27|379.51|374.11|379.67|374.27|379.48|374.08|8
1642511370000|2022-01-18 13:09:30|379.5|374.1|379.55|374.15|379.57|374.17|379.44|374.04|24
1642511380000|2022-01-18 13:09:40|379.56|374.16|379.6|374.2|379.61|374.21|379.54|374.14|12
1642511390000|2022-01-18 13:09:50|379.59|374.19|379.38|373.98|379.6|374.2|379.38|373.98|23
1642511400000|2022-01-18 13:10:00|379.37|373.97|379.41|374.01|379.43|374.03|379.34|373.94|11
1642511410000|2022-01-18 13:10:10|379.42|374.02|379.5|374.1|379.5|374.1|379.4|374|15
1642511420000|2022-01-18 13:10:20|379.51|374.11|379.51|374.11|379.52|374.12|379.48|374.08|7
1642511430000|2022-01-18 13:10:30|379.52|374.12|379.52|374.12|379.52|374.12|379.51|374.11|9
1642511440000|2022-01-18 13:10:40|379.54|374.14|379.63|374.23|379.67|374.27|379.54|374.14|21
1642511450000|2022-01-18 13:10:50|379.64|374.24|379.7|374.3|379.71|374.31|379.64|374.24|15
1642511460000|2022-01-18 13:11:00|379.71|374.31|379.82|374.42|379.82|374.42|379.7|374.3|8
1642511470000|2022-01-18 13:11:10|379.81|374.41|379.91|374.51|379.92|374.52|379.81|374.41|8
1642511480000|2022-01-18 13:11:20|379.9|374.5|379.91|374.51|379.91|374.51|379.9|374.5|8
1642511490000|2022-01-18 13:11:30|379.9|374.5|380.02|374.62|380.09|374.69|379.9|374.5|12
1642511500000|2022-01-18 13:11:40|380.03|374.63|380|374.6|380.04|374.64|379.98|374.58|9
1642511510000|2022-01-18 13:11:50|379.97|374.57|379.95|374.55|380|374.6|379.93|374.53|8
1642511520000|2022-01-18 13:12:00|379.96|374.56|379.92|374.52|379.96|374.56|379.92|374.52|7
1642511530000|2022-01-18 13:12:10|379.9|374.5|379.81|374.41|379.9|374.5|379.77|374.37|19
1642511540000|2022-01-18 13:12:20|379.8|374.4|379.81|374.41|379.82|374.42|379.8|374.4|8
1642511550000|2022-01-18 13:12:30|379.8|374.4|379.76|374.36|379.8|374.4|379.76|374.36|13
1642511560000|2022-01-18 13:12:40|379.77|374.37|379.6|374.2|379.8|374.4|379.57|374.17|22
1642511570000|2022-01-18 13:12:50|379.56|374.16|379.4|374|379.56|374.16|379.4|374|22
1642511580000|2022-01-18 13:13:00|379.38|373.98|379.39|373.99|379.42|374.02|379.38|373.98|18
1642511590000|2022-01-18 13:13:10|379.4|374|379.28|373.88|379.41|374.01|379.24|373.84|17
1642511600000|2022-01-18 13:13:20|379.27|373.87|379.26|373.86|379.28|373.88|379.21|373.81|16
1642511610000|2022-01-18 13:13:30|379.23|373.83|379.35|373.95|379.37|373.97|379.23|373.83|16
1642511620000|2022-01-18 13:13:40|379.36|373.96|379.44|374.04|379.44|374.04|379.33|373.93|10
1642511630000|2022-01-18 13:13:50|379.43|374.03|379.45|374.05|379.49|374.09|379.42|374.02|24
1642511640000|2022-01-18 13:14:00|379.46|374.06|379.43|374.03|379.47|374.07|379.32|373.92|18
1642511650000|2022-01-18 13:14:10|379.45|374.05|379.4|374|379.57|374.17|379.4|374|29
1642511660000|2022-01-18 13:14:20|379.41|374.01|379.41|374.01|379.44|374.04|379.41|374.01|12
1642511670000|2022-01-18 13:14:30|379.42|374.02|379.4|374|379.42|374.02|379.39|373.99|7
1642511680000|2022-01-18 13:14:40|379.39|373.99|379.4|374|379.4|374|379.39|373.99|2
1642511690000|2022-01-18 13:14:50|379.39|373.99|379.35|373.95|379.39|373.99|379.31|373.91|10
1642511700000|2022-01-18 13:15:00|379.33|373.93|379.27|373.87|379.33|373.93|379.21|373.81|21
1642511710000|2022-01-18 13:15:10|379.26|373.86|379.09|373.69|379.26|373.86|379.09|373.69|13
1642511720000|2022-01-18 13:15:20|379.07|373.67|379.07|373.67|379.08|373.68|378.86|373.46|28
1642511730000|2022-01-18 13:15:30|379.08|373.68|378.97|373.57|379.08|373.68|378.86|373.46|17
1642511740000|2022-01-18 13:15:40|378.98|373.58|379.21|373.81|379.21|373.81|378.95|373.55|21
1642511750000|2022-01-18 13:15:50|379.22|373.82|379.3|373.9|379.3|373.9|379.22|373.82|22
1642511760000|2022-01-18 13:16:00|379.29|373.89|379.01|373.61|379.39|373.99|379.01|373.61|25
1642511770000|2022-01-18 13:16:10|379.02|373.62|379.03|373.63|379.09|373.69|379|373.6|23
1642511780000|2022-01-18 13:16:20|379.02|373.62|379|373.6|379.02|373.62|378.99|373.59|7
1642511790000|2022-01-18 13:16:30|378.99|373.59|378.88|373.48|379.01|373.61|378.88|373.48|16
1642511800000|2022-01-18 13:16:40|378.87|373.47|378.8|373.4|378.9|373.5|378.8|373.4|18
1642511810000|2022-01-18 13:16:50|378.81|373.41|378.73|373.33|378.81|373.41|378.71|373.31|15
1642511820000|2022-01-18 13:17:00|378.71|373.31|378.65|373.25|378.71|373.31|378.64|373.24|16
1642511830000|2022-01-18 13:17:10|378.64|373.24|378.56|373.16|378.64|373.24|378.43|373.03|20
1642511840000|2022-01-18 13:17:20|378.58|373.18|378.6|373.2|378.62|373.22|378.5|373.1|22
1642511850000|2022-01-18 13:17:30|378.61|373.21|378.69|373.29|378.69|373.29|378.59|373.19|21
1642511860000|2022-01-18 13:17:40|378.68|373.28|378.51|373.11|378.68|373.28|378.51|373.11|22
1642511870000|2022-01-18 13:17:50|378.47|373.07|378.38|372.98|378.48|373.08|378.36|372.96|21
1642511880000|2022-01-18 13:18:00|378.4|373|378.33|372.93|378.44|373.04|378.3|372.9|24
1642511890000|2022-01-18 13:18:10|378.35|372.95|378.27|372.87|378.35|372.95|378.27|372.87|13
1642511900000|2022-01-18 13:18:20|378.28|372.88|378.43|373.03|378.44|373.04|378.24|372.84|12
1642511910000|2022-01-18 13:18:30|378.42|373.02|378.44|373.04|378.45|373.05|378.38|372.98|18
1642511920000|2022-01-18 13:18:40|378.43|373.03|378.4|373|378.44|373.04|378.34|372.94|17
1642511930000|2022-01-18 13:18:50|378.37|372.97|378.35|372.95|378.41|373.01|378.35|372.95|13
1642511940000|2022-01-18 13:19:00|378.37|372.97|378.49|373.09|378.5|373.1|378.35|372.95|23
1642511950000|2022-01-18 13:19:10|378.51|373.11|378.58|373.18|378.58|373.18|378.51|373.11|16
1642511960000|2022-01-18 13:19:20|378.55|373.15|378.77|373.37|378.77|373.37|378.53|373.13|13
1642511970000|2022-01-18 13:19:30|378.79|373.39|378.72|373.32|378.8|373.4|378.7|373.3|20
1642511980000|2022-01-18 13:19:40|378.73|373.33|378.73|373.33|378.74|373.34|378.71|373.31|7
1642511990000|2022-01-18 13:19:50|378.72|373.32|378.53|373.13|378.72|373.32|378.48|373.08|20
1642512000000|2022-01-18 13:20:00|378.52|373.12|378.41|373.01|378.52|373.12|378.39|372.99|29
1642512010000|2022-01-18 13:20:10|378.39|372.99|378.38|372.98|378.41|373.01|378.36|372.96|15
1642512020000|2022-01-18 13:20:20|378.37|372.97|378.08|372.68|378.37|372.97|378.08|372.68|23
1642512030000|2022-01-18 13:20:30|378.1|372.7|378.29|372.89|378.29|372.89|377.93|372.53|26
1642512040000|2022-01-18 13:20:40|378.32|372.92|378.64|373.24|378.69|373.29|378.24|372.84|25
1642512050000|2022-01-18 13:20:50|378.62|373.22|378.63|373.23|378.64|373.24|378.51|373.11|31
1642512060000|2022-01-18 13:21:00|378.64|373.24|378.89|373.49|378.89|373.49|378.64|373.24|20
1642512070000|2022-01-18 13:21:10|378.87|373.47|378.77|373.37|378.97|373.57|378.77|373.37|24
1642512080000|2022-01-18 13:21:20|378.75|373.35|378.76|373.36|378.78|373.38|378.74|373.34|15
1642512090000|2022-01-18 13:21:30|378.77|373.37|378.66|373.26|378.78|373.38|378.61|373.21|15
1642512100000|2022-01-18 13:21:40|378.65|373.25|378.54|373.14|378.69|373.29|378.54|373.14|21
1642512110000|2022-01-18 13:21:50|378.52|373.12|378.42|373.02|378.54|373.14|378.36|372.96|24
1642512120000|2022-01-18 13:22:00|378.41|373.01|378.23|372.83|378.42|373.02|378.2|372.8|27
1642512130000|2022-01-18 13:22:10|378.22|372.82|378.2|372.8|378.25|372.85|378.17|372.77|14
1642512140000|2022-01-18 13:22:20|378.21|372.81|378.25|372.85|378.27|372.87|378.19|372.79|15
1642512150000|2022-01-18 13:22:30|378.28|372.88|378.22|372.82|378.28|372.88|378.22|372.82|13
1642512160000|2022-01-18 13:22:40|378.2|372.8|378.34|372.94|378.34|372.94|378.17|372.77|15
1642512170000|2022-01-18 13:22:50|378.35|372.95|378.35|372.95|378.35|372.95|378.34|372.94|7
1642512180000|2022-01-18 13:23:00|378.33|372.93|378.24|372.84|378.36|372.96|378.24|372.84|15
1642512190000|2022-01-18 13:23:10|378.25|372.85|378.3|372.9|378.3|372.9|378.24|372.84|8
1642512200000|2022-01-18 13:23:20|378.31|372.91|378.33|372.93|378.34|372.94|378.3|372.9|16
1642512210000|2022-01-18 13:23:30|378.32|372.92|378.33|372.93|378.33|372.93|378.26|372.86|10
1642512220000|2022-01-18 13:23:40|378.32|372.92|378.29|372.89|378.32|372.92|378.28|372.88|13
1642512230000|2022-01-18 13:23:50|378.27|372.87|378.12|372.72|378.28|372.88|378.12|372.72|20
1642512240000|2022-01-18 13:24:00|378.11|372.71|377.95|372.55|378.11|372.71|377.95|372.55|24
1642512250000|2022-01-18 13:24:10|377.96|372.56|377.78|372.38|377.97|372.57|377.75|372.35|33
1642512260000|2022-01-18 13:24:20|377.76|372.36|377.87|372.47|377.92|372.52|377.76|372.36|36
1642512270000|2022-01-18 13:24:30|377.86|372.46|377.76|372.36|377.86|372.46|377.76|372.36|21
1642512280000|2022-01-18 13:24:40|377.79|372.39|377.8|372.4|377.81|372.41|377.77|372.37|15
1642512290000|2022-01-18 13:24:50|377.79|372.39|377.76|372.36|377.79|372.39|377.72|372.32|19
1642512300000|2022-01-18 13:25:00|377.77|372.37|377.97|372.57|378|372.6|377.77|372.37|28
1642512310000|2022-01-18 13:25:10|377.98|372.58|377.95|372.55|377.98|372.58|377.92|372.52|15
1642512320000|2022-01-18 13:25:20|377.89|372.49|377.94|372.54|377.97|372.57|377.89|372.49|12
1642512330000|2022-01-18 13:25:30|377.93|372.53|377.81|372.41|377.93|372.53|377.79|372.39|17
1642512340000|2022-01-18 13:25:40|377.79|372.39|377.54|372.14|377.81|372.41|377.54|372.14|19
1642512350000|2022-01-18 13:25:50|377.55|372.15|377.7|372.3|377.78|372.38|377.55|372.15|22
1642512360000|2022-01-18 13:26:00|377.69|372.29|377.68|372.28|377.77|372.37|377.67|372.27|20
1642512370000|2022-01-18 13:26:10|377.72|372.32|377.67|372.27|377.72|372.32|377.64|372.24|18
1642512380000|2022-01-18 13:26:20|377.62|372.22|377.77|372.37|377.78|372.38|377.53|372.13|31
1642512390000|2022-01-18 13:26:30|377.73|372.33|377.77|372.37|377.82|372.42|377.66|372.26|27
1642512400000|2022-01-18 13:26:40|377.76|372.36|377.86|372.46|377.87|372.47|377.76|372.36|17
1642512410000|2022-01-18 13:26:50|377.87|372.47|377.86|372.46|377.88|372.48|377.86|372.46|4
1642512420000|2022-01-18 13:27:00|377.88|372.48|377.93|372.53|377.93|372.53|377.86|372.46|12
1642512430000|2022-01-18 13:27:10|377.95|372.55|378.24|372.84|378.24|372.84|377.93|372.53|22
1642512440000|2022-01-18 13:27:20|378.27|372.87|378.31|372.91|378.36|372.96|378.25|372.85|13
1642512450000|2022-01-18 13:27:30|378.32|372.92|378.66|373.26|378.67|373.27|378.32|372.92|19
1642512460000|2022-01-18 13:27:40|378.68|373.28|378.55|373.15|378.68|373.28|378.55|373.15|14
1642512470000|2022-01-18 13:27:50|378.57|373.17|378.57|373.17|378.59|373.19|378.44|373.04|27
1642512480000|2022-01-18 13:28:00|378.55|373.15|378.49|373.09|378.56|373.16|378.49|373.09|19
1642512490000|2022-01-18 13:28:10|378.48|373.08|378.24|372.84|378.5|373.1|378.17|372.77|21
1642512500000|2022-01-18 13:28:20|378.26|372.86|378.19|372.79|378.36|372.96|378.18|372.78|19
1642512510000|2022-01-18 13:28:30|378.18|372.78|378.07|372.67|378.21|372.81|378.06|372.66|17
1642512520000|2022-01-18 13:28:40|378.06|372.66|377.86|372.46|378.06|372.66|377.86|372.46|22
1642512530000|2022-01-18 13:28:50|377.85|372.45|377.97|372.57|378.06|372.66|377.78|372.38|28
1642512540000|2022-01-18 13:29:00|377.98|372.58|377.82|372.42|377.98|372.58|377.73|372.33|33
1642512550000|2022-01-18 13:29:10|377.81|372.41|377.8|372.4|377.83|372.43|377.73|372.33|17
1642512560000|2022-01-18 13:29:20|377.75|372.35|377.78|372.38|377.78|372.38|377.66|372.26|29
1642512570000|2022-01-18 13:29:30|377.77|372.37|377.69|372.29|377.79|372.39|377.69|372.29|31
1642512580000|2022-01-18 13:29:40|377.75|372.35|377.7|372.3|377.75|372.35|377.7|372.3|14
1642512590000|2022-01-18 13:29:50|377.69|372.29|377.9|372.5|377.9|372.5|377.67|372.27|23
1642512600000|2022-01-18 13:30:00|377.89|372.49|377.87|372.47|377.89|372.49|377.79|372.39|25
1642512610000|2022-01-18 13:30:10|377.85|372.45|378.23|372.83|378.25|372.85|377.85|372.45|32
1642512620000|2022-01-18 13:30:20|378.27|372.87|378.26|372.86|378.27|372.87|378.23|372.83|15
1642512630000|2022-01-18 13:30:30|378.3|372.9|378.35|372.95|378.43|373.03|378.3|372.9|20
1642512640000|2022-01-18 13:30:40|378.36|372.96|378.37|372.97|378.37|372.97|378.35|372.95|8
1642512650000|2022-01-18 13:30:50|378.36|372.96|378.31|372.91|378.37|372.97|378.24|372.84|22
1642512660000|2022-01-18 13:31:00|378.35|372.95|378.15|372.75|378.38|372.98|378.13|372.73|30
1642512670000|2022-01-18 13:31:10|378.18|372.78|378.07|372.67|378.19|372.79|378.06|372.66|24
1642512680000|2022-01-18 13:31:20|378.06|372.66|378.03|372.63|378.1|372.7|378.02|372.62|24
1642512690000|2022-01-18 13:31:30|377.99|372.59|378|372.6|378.02|372.62|377.96|372.56|18
1642512700000|2022-01-18 13:31:40|378.01|372.61|378.14|372.74|378.14|372.74|378.01|372.61|13
1642512710000|2022-01-18 13:31:50|378.15|372.75|378.16|372.76|378.18|372.78|378.13|372.73|18
1642512720000|2022-01-18 13:32:00|378.17|372.77|378.12|372.72|378.19|372.79|378.02|372.62|28
1642512730000|2022-01-18 13:32:10|378.11|372.71|378.38|372.98|378.4|373|378.09|372.69|28
1642512740000|2022-01-18 13:32:20|378.41|373.01|378.37|372.97|378.44|373.04|378.33|372.93|32
1642512750000|2022-01-18 13:32:30|378.34|372.94|378.57|373.17|378.57|373.17|378.34|372.94|30
1642512760000|2022-01-18 13:32:40|378.56|373.16|378.52|373.12|378.57|373.17|378.46|373.06|18
1642512770000|2022-01-18 13:32:50|378.53|373.13|378.53|373.13|378.53|373.13|378.48|373.08|24
1642512780000|2022-01-18 13:33:00|378.52|373.12|378.53|373.13|378.53|373.13|378.48|373.08|19
1642512790000|2022-01-18 13:33:10|378.55|373.15|378.82|373.42|378.83|373.43|378.55|373.15|24
1642512800000|2022-01-18 13:33:20|378.83|373.43|379.01|373.61|379.1|373.7|378.81|373.41|21
1642512810000|2022-01-18 13:33:30|379.05|373.65|378.97|373.57|379.06|373.66|378.9|373.5|20
1642512820000|2022-01-18 13:33:40|378.96|373.56|378.9|373.5|378.97|373.57|378.88|373.48|26
1642512830000|2022-01-18 13:33:50|378.89|373.49|379.09|373.69|379.09|373.69|378.89|373.49|17
1642512840000|2022-01-18 13:34:00|379.07|373.67|378.99|373.59|379.07|373.67|378.95|373.55|21
1642512850000|2022-01-18 13:34:10|379.01|373.61|379.06|373.66|379.07|373.67|379.01|373.61|14
1642512860000|2022-01-18 13:34:20|379.05|373.65|379.43|374.03|379.43|374.03|379.05|373.65|23
1642512870000|2022-01-18 13:34:30|379.41|374.01|379.23|373.83|379.43|374.03|379.23|373.83|19
1642512880000|2022-01-18 13:34:40|379.27|373.87|379.11|373.71|379.35|373.95|379.09|373.69|28
1642512890000|2022-01-18 13:34:50|379.12|373.72|379.2|373.8|379.26|373.86|379.11|373.71|21
1642512900000|2022-01-18 13:35:00|379.21|373.81|379.21|373.81|379.27|373.87|379.11|373.71|30
1642512910000|2022-01-18 13:35:10|379.19|373.79|379.14|373.74|379.24|373.84|379.09|373.69|32
1642512920000|2022-01-18 13:35:20|379.13|373.73|379.15|373.75|379.23|373.83|379.13|373.73|21
1642512930000|2022-01-18 13:35:30|379.16|373.76|379.09|373.69|379.21|373.81|379.08|373.68|23
1642512940000|2022-01-18 13:35:40|379.07|373.67|378.86|373.46|379.08|373.68|378.84|373.44|23
1642512950000|2022-01-18 13:35:50|378.85|373.45|378.93|373.53|378.98|373.58|378.85|373.45|14
1642512960000|2022-01-18 13:36:00|378.91|373.51|379.21|373.81|379.21|373.81|378.89|373.49|25
1642512970000|2022-01-18 13:36:10|379.24|373.84|379.35|373.95|379.35|373.95|379.19|373.79|17
1642512980000|2022-01-18 13:36:20|379.34|373.94|379.38|373.98|379.45|374.05|379.34|373.94|19
1642512990000|2022-01-18 13:36:30|379.39|373.99|379.63|374.23|379.64|374.24|379.39|373.99|19
1642513000000|2022-01-18 13:36:40|379.62|374.22|379.64|374.24|379.64|374.24|379.57|374.17|13
1642513010000|2022-01-18 13:36:50|379.65|374.25|379.58|374.18|379.65|374.25|379.58|374.18|17
1642513020000|2022-01-18 13:37:00|379.56|374.16|379.56|374.16|379.61|374.21|379.55|374.15|10
1642513030000|2022-01-18 13:37:10|379.58|374.18|379.62|374.22|379.62|374.22|379.56|374.16|6
1642513040000|2022-01-18 13:37:20|379.63|374.23|379.69|374.29|379.7|374.3|379.63|374.23|12
1642513050000|2022-01-18 13:37:30|379.62|374.22|379.53|374.13|379.67|374.27|379.53|374.13|17
1642513060000|2022-01-18 13:37:40|379.52|374.12|379.44|374.04|379.53|374.13|379.42|374.02|19
1642513070000|2022-01-18 13:37:50|379.34|373.94|379.41|374.01|379.44|374.04|379.34|373.94|19
1642513080000|2022-01-18 13:38:00|379.42|374.02|379.41|374.01|379.42|374.02|379.33|373.93|21
1642513090000|2022-01-18 13:38:10|379.44|374.04|379.43|374.03|379.53|374.13|379.4|374|23
1642513100000|2022-01-18 13:38:20|379.4|374|379.36|373.96|379.44|374.04|379.34|373.94|15
1642513110000|2022-01-18 13:38:30|379.37|373.97|379.38|373.98|379.39|373.99|379.37|373.97|7
1642513120000|2022-01-18 13:38:40|379.37|373.97|379.36|373.96|379.38|373.98|379.36|373.96|6
1642513130000|2022-01-18 13:38:50|379.35|373.95|379.23|373.83|379.35|373.95|379.17|373.77|17
1642513140000|2022-01-18 13:39:00|379.22|373.82|379.22|373.82|379.23|373.83|379.22|373.82|9
1642513150000|2022-01-18 13:39:10|379.21|373.81|379.15|373.75|379.23|373.83|379.14|373.74|13
1642513160000|2022-01-18 13:39:20|379.14|373.74|379.14|373.74|379.16|373.76|379.11|373.71|13
1642513170000|2022-01-18 13:39:30|379.13|373.73|379.15|373.75|379.36|373.96|379.13|373.73|26
1642513180000|2022-01-18 13:39:40|379.16|373.76|379.35|373.95|379.39|373.99|379.16|373.76|22
1642513190000|2022-01-18 13:39:50|379.34|373.94|379.56|374.16|379.58|374.18|379.25|373.85|23
1642513200000|2022-01-18 13:40:00|379.54|374.14|379.82|374.42|379.82|374.42|379.53|374.13|26
1642513210000|2022-01-18 13:40:10|379.8|374.4|379.69|374.29|379.84|374.44|379.69|374.29|14
1642513220000|2022-01-18 13:40:20|379.68|374.28|379.68|374.28|379.71|374.31|379.6|374.2|21
1642513230000|2022-01-18 13:40:30|379.69|374.29|379.57|374.17|379.69|374.29|379.57|374.17|9
1642513240000|2022-01-18 13:40:40|379.56|374.16|379.46|374.06|379.56|374.16|379.41|374.01|22
1642513250000|2022-01-18 13:40:50|379.48|374.08|379.37|373.97|379.48|374.08|379.37|373.97|17
1642513260000|2022-01-18 13:41:00|379.38|373.98|379.34|373.94|379.38|373.98|379.31|373.91|18
1642513270000|2022-01-18 13:41:10|379.32|373.92|379.19|373.79|379.35|373.95|379.19|373.79|23
1642513280000|2022-01-18 13:41:20|379.18|373.78|379.09|373.69|379.18|373.78|379.02|373.62|25
1642513290000|2022-01-18 13:41:30|379.1|373.7|379.02|373.62|379.12|373.72|379.02|373.62|20
1642513300000|2022-01-18 13:41:40|379.1|373.7|378.97|373.57|379.1|373.7|378.94|373.54|22
1642513310000|2022-01-18 13:41:50|378.96|373.56|378.97|373.57|379.01|373.61|378.96|373.56|17
1642513320000|2022-01-18 13:42:00|378.99|373.59|379.01|373.61|379.03|373.63|378.97|373.57|15
1642513330000|2022-01-18 13:42:10|379.02|373.62|379.03|373.63|379.03|373.63|378.96|373.56|16
1642513340000|2022-01-18 13:42:20|379.04|373.64|379.01|373.61|379.04|373.64|379.01|373.61|4
1642513350000|2022-01-18 13:42:30|379|373.6|378.97|373.57|379.01|373.61|378.96|373.56|10
1642513360000|2022-01-18 13:42:40|378.95|373.55|378.9|373.5|378.97|373.57|378.9|373.5|13
1642513370000|2022-01-18 13:42:50|378.98|373.58|378.96|373.56|378.98|373.58|378.93|373.53|13
1642513380000|2022-01-18 13:43:00|378.95|373.55|379.02|373.62|379.04|373.64|378.93|373.53|20
1642513390000|2022-01-18 13:43:10|379.01|373.61|379.06|373.66|379.06|373.66|379.01|373.61|18
1642513400000|2022-01-18 13:43:20|379.05|373.65|378.99|373.59|379.06|373.66|378.96|373.56|22
1642513410000|2022-01-18 13:43:30|378.98|373.58|379.01|373.61|379.01|373.61|378.97|373.57|8
1642513420000|2022-01-18 13:43:40|379|373.6|379.01|373.61|379.01|373.61|379|373.6|2
1642513430000|2022-01-18 13:43:50|379|373.6|379.01|373.61|379.01|373.61|379|373.6|2
1642513440000|2022-01-18 13:44:00|379|373.6|378.99|373.59|379.02|373.62|378.98|373.58|10
1642513450000|2022-01-18 13:44:10|378.98|373.58|378.98|373.58|378.99|373.59|378.98|373.58|5
1642513460000|2022-01-18 13:44:20|378.99|373.59|378.99|373.59|378.99|373.59|378.98|373.58|3
1642513470000|2022-01-18 13:44:30|378.98|373.58|378.94|373.54|378.98|373.58|378.92|373.52|13
1642513480000|2022-01-18 13:44:40|378.95|373.55|378.94|373.54|378.95|373.55|378.93|373.53|9
1642513490000|2022-01-18 13:44:50|378.93|373.53|378.95|373.55|379.03|373.63|378.93|373.53|15
1642513500000|2022-01-18 13:45:00|378.93|373.53|378.95|373.55|378.95|373.55|378.91|373.51|15
1642513510000|2022-01-18 13:45:10|378.96|373.56|379.08|373.68|379.11|373.71|378.95|373.55|18
1642513520000|2022-01-18 13:45:20|379.09|373.69|379.25|373.85|379.29|373.89|379.09|373.69|16
1642513530000|2022-01-18 13:45:30|379.21|373.81|379.18|373.78|379.22|373.82|379.17|373.77|21
1642513540000|2022-01-18 13:45:40|379.14|373.74|379.09|373.69|379.16|373.76|379.05|373.65|13
1642513550000|2022-01-18 13:45:50|379.08|373.68|379.05|373.65|379.08|373.68|378.99|373.59|19
1642513560000|2022-01-18 13:46:00|379.03|373.63|378.99|373.59|379.08|373.68|378.94|373.54|22
1642513570000|2022-01-18 13:46:10|379|373.6|378.95|373.55|379.01|373.61|378.95|373.55|23
1642513580000|2022-01-18 13:46:20|378.96|373.56|378.95|373.55|379.02|373.62|378.94|373.54|24
1642513590000|2022-01-18 13:46:30|378.96|373.56|379|373.6|379|373.6|378.92|373.52|17
1642513600000|2022-01-18 13:46:40|379.02|373.62|379.08|373.68|379.08|373.68|379.02|373.62|12
1642513610000|2022-01-18 13:46:50|379.09|373.69|379.27|373.87|379.27|373.87|379.08|373.68|19
1642513620000|2022-01-18 13:47:00|379.28|373.88|379.34|373.94|379.34|373.94|379.28|373.88|7
1642513630000|2022-01-18 13:47:10|379.35|373.95|379.36|373.96|379.38|373.98|379.34|373.94|4
1642513640000|2022-01-18 13:47:20|379.37|373.97|379.25|373.85|379.37|373.97|379.23|373.83|16
1642513650000|2022-01-18 13:47:30|379.27|373.87|379.42|374.02|379.42|374.02|379.27|373.87|17
1642513660000|2022-01-18 13:47:40|379.43|374.03|379.59|374.19|379.59|374.19|379.43|374.03|17
1642513670000|2022-01-18 13:47:50|379.57|374.17|379.71|374.31|379.71|374.31|379.56|374.16|18
1642513680000|2022-01-18 13:48:00|379.7|374.3|379.74|374.34|379.74|374.34|379.7|374.3|12
1642513690000|2022-01-18 13:48:10|379.73|374.33|379.82|374.42|379.82|374.42|379.71|374.31|11
1642513700000|2022-01-18 13:48:20|379.81|374.41|379.94|374.54|379.95|374.55|379.8|374.4|16
1642513710000|2022-01-18 13:48:30|379.92|374.52|379.98|374.58|379.99|374.59|379.91|374.51|8
1642513720000|2022-01-18 13:48:40|379.99|374.59|380.3|374.9|380.3|374.9|379.99|374.59|16
1642513730000|2022-01-18 13:48:50|380.32|374.92|380.42|375.02|380.48|375.08|380.31|374.91|17
1642513740000|2022-01-18 13:49:00|380.41|375.01|380.35|374.95|380.42|375.02|380.29|374.89|19
1642513750000|2022-01-18 13:49:10|380.36|374.96|380.61|375.21|380.61|375.21|380.36|374.96|11
1642513760000|2022-01-18 13:49:20|380.65|375.25|380.93|375.53|380.95|375.55|380.62|375.22|27
1642513770000|2022-01-18 13:49:30|380.91|375.51|380.59|375.19|380.91|375.51|380.59|375.19|30
1642513780000|2022-01-18 13:49:40|380.63|375.23|380.62|375.22|380.65|375.25|380.55|375.15|25
1642513790000|2022-01-18 13:49:50|380.64|375.24|380.58|375.18|380.67|375.27|380.54|375.14|27
1642513800000|2022-01-18 13:50:00|380.59|375.19|380.62|375.22|380.65|375.25|380.56|375.16|17
1642513810000|2022-01-18 13:50:10|380.61|375.21|380.62|375.22|380.64|375.24|380.56|375.16|21
1642513820000|2022-01-18 13:50:20|380.63|375.23|380.65|375.25|380.66|375.26|380.62|375.22|13
1642513830000|2022-01-18 13:50:30|380.64|375.24|380.55|375.15|380.66|375.26|380.54|375.14|27
1642513840000|2022-01-18 13:50:40|380.59|375.19|380.74|375.34|380.74|375.34|380.59|375.19|18
1642513850000|2022-01-18 13:50:50|380.75|375.35|380.81|375.41|380.88|375.48|380.73|375.33|20
1642513860000|2022-01-18 13:51:00|380.82|375.42|380.83|375.43|380.85|375.45|380.82|375.42|7
1642513870000|2022-01-18 13:51:10|380.81|375.41|380.77|375.37|380.84|375.44|380.77|375.37|11
1642513880000|2022-01-18 13:51:20|380.79|375.39|380.67|375.27|380.79|375.39|380.64|375.24|17
1642513890000|2022-01-18 13:51:30|380.69|375.29|380.65|375.25|380.69|375.29|380.65|375.25|9
1642513900000|2022-01-18 13:51:40|380.64|375.24|380.65|375.25|380.66|375.26|380.62|375.22|16
1642513910000|2022-01-18 13:51:50|380.66|375.26|380.51|375.11|380.66|375.26|380.5|375.1|18
1642513920000|2022-01-18 13:52:00|380.52|375.12|380.43|375.03|380.52|375.12|380.42|375.02|15
1642513930000|2022-01-18 13:52:10|380.44|375.04|380.41|375.01|380.45|375.05|380.4|375|8
1642513940000|2022-01-18 13:52:20|380.4|375|380.08|374.68|380.4|375|380.08|374.68|23
1642513950000|2022-01-18 13:52:30|380.11|374.71|380.15|374.75|380.18|374.78|380.11|374.71|9
1642513960000|2022-01-18 13:52:40|380.16|374.76|380.18|374.78|380.22|374.82|380.15|374.75|9
1642513970000|2022-01-18 13:52:50|380.21|374.81|380.22|374.82|380.24|374.84|380.09|374.69|21
1642513980000|2022-01-18 13:53:00|380.23|374.83|380.16|374.76|380.23|374.83|380.13|374.73|12
1642513990000|2022-01-18 13:53:10|380.17|374.77|380.47|375.07|380.47|375.07|380.17|374.77|18
1642514000000|2022-01-18 13:53:20|380.46|375.06|380.48|375.08|380.49|375.09|380.4|375|15
1642514010000|2022-01-18 13:53:30|380.51|375.11|380.48|375.08|380.6|375.2|380.46|375.06|21
1642514020000|2022-01-18 13:53:40|380.49|375.09|380.52|375.12|380.53|375.13|380.47|375.07|21
1642514030000|2022-01-18 13:53:50|380.51|375.11|380.46|375.06|380.51|375.11|380.45|375.05|9
1642514040000|2022-01-18 13:54:00|380.47|375.07|380.48|375.08|380.52|375.12|380.42|375.02|22
1642514050000|2022-01-18 13:54:10|380.49|375.09|380.5|375.1|380.51|375.11|380.48|375.08|20
1642514060000|2022-01-18 13:54:20|380.49|375.09|380.51|375.11|380.52|375.12|380.48|375.08|11
1642514070000|2022-01-18 13:54:30|380.52|375.12|380.54|375.14|380.66|375.26|380.51|375.11|27
1642514080000|2022-01-18 13:54:40|380.55|375.15|380.6|375.2|380.6|375.2|380.52|375.12|18
1642514090000|2022-01-18 13:54:50|380.59|375.19|380.57|375.17|380.6|375.2|380.57|375.17|9
1642514100000|2022-01-18 13:55:00|380.54|375.14|380.6|375.2|380.63|375.23|380.54|375.14|13
1642514110000|2022-01-18 13:55:10|380.63|375.23|380.6|375.2|380.64|375.24|380.58|375.18|14
1642514120000|2022-01-18 13:55:20|380.61|375.21|380.63|375.23|380.64|375.24|380.6|375.2|12
1642514130000|2022-01-18 13:55:30|380.6|375.2|380.58|375.18|380.61|375.21|380.52|375.12|22
1642514140000|2022-01-18 13:55:40|380.59|375.19|380.56|375.16|380.6|375.2|380.49|375.09|22
1642514150000|2022-01-18 13:55:50|380.53|375.13|380.53|375.13|380.55|375.15|380.49|375.09|11
1642514160000|2022-01-18 13:56:00|380.55|375.15|380.61|375.21|380.62|375.22|380.52|375.12|13
1642514170000|2022-01-18 13:56:10|380.62|375.22|380.63|375.23|380.67|375.27|380.57|375.17|18
1642514180000|2022-01-18 13:56:20|380.64|375.24|380.64|375.24|380.64|375.24|380.62|375.22|9
1642514190000|2022-01-18 13:56:30|380.63|375.23|380.62|375.22|380.63|375.23|380.62|375.22|4
1642514200000|2022-01-18 13:56:40|380.63|375.23|380.58|375.18|380.63|375.23|380.58|375.18|9
1642514210000|2022-01-18 13:56:50|380.6|375.2|380.61|375.21|380.65|375.25|380.57|375.17|11
1642514220000|2022-01-18 13:57:00|380.6|375.2|380.61|375.21|380.63|375.23|380.6|375.2|5
1642514230000|2022-01-18 13:57:10|380.59|375.19|380.63|375.23|380.63|375.23|380.44|375.04|24
1642514240000|2022-01-18 13:57:20|380.65|375.25|380.63|375.23|380.65|375.25|380.59|375.19|11
1642514250000|2022-01-18 13:57:30|380.64|375.24|380.62|375.22|380.64|375.24|380.62|375.22|7
1642514260000|2022-01-18 13:57:40|380.63|375.23|380.76|375.36|380.76|375.36|380.62|375.22|19
1642514270000|2022-01-18 13:57:50|380.75|375.35|380.78|375.38|380.78|375.38|380.75|375.35|8
1642514280000|2022-01-18 13:58:00|380.77|375.37|381.01|375.61|381.01|375.61|380.75|375.35|23
1642514290000|2022-01-18 13:58:10|381.02|375.62|381.09|375.69|381.12|375.72|380.97|375.57|25
1642514300000|2022-01-18 13:58:20|381.1|375.7|381.17|375.77|381.25|375.85|381.08|375.68|22
1642514310000|2022-01-18 13:58:30|381.16|375.76|381.16|375.76|381.25|375.85|381.11|375.71|16
1642514320000|2022-01-18 13:58:40|381.11|375.71|381.12|375.72|381.13|375.73|381.08|375.68|18
1642514330000|2022-01-18 13:58:50|381.11|375.71|381.07|375.67|381.11|375.71|381.05|375.65|7
1642514340000|2022-01-18 13:59:00|381.05|375.65|381.06|375.66|381.08|375.68|381.04|375.64|11
1642514350000|2022-01-18 13:59:10|381.07|375.67|380.79|375.39|381.1|375.7|380.78|375.38|21
1642514360000|2022-01-18 13:59:20|380.78|375.38|380.79|375.39|380.79|375.39|380.77|375.37|12
1642514370000|2022-01-18 13:59:30|380.78|375.38|380.81|375.41|380.81|375.41|380.77|375.37|10
1642514380000|2022-01-18 13:59:40|380.79|375.39|380.85|375.45|380.92|375.52|380.79|375.39|21
1642514390000|2022-01-18 13:59:50|380.87|375.47|380.99|375.59|381|375.6|380.85|375.45|17
1642514400000|2022-01-18 14:00:00|381|375.6|380.96|375.56|381|375.6|380.96|375.56|11
1642514410000|2022-01-18 14:00:10|380.94|375.54|380.84|375.44|380.94|375.54|380.84|375.44|15
1642514420000|2022-01-18 14:00:20|380.85|375.45|380.7|375.3|380.85|375.45|380.69|375.29|25
1642514430000|2022-01-18 14:00:30|380.71|375.31|380.71|375.31|380.73|375.33|380.69|375.29|16
1642514440000|2022-01-18 14:00:40|380.72|375.32|380.7|375.3|380.74|375.34|380.7|375.3|12
1642514450000|2022-01-18 14:00:50|380.71|375.31|380.56|375.16|380.72|375.32|380.55|375.15|22
1642514460000|2022-01-18 14:01:00|380.58|375.18|380.56|375.16|380.58|375.18|380.43|375.03|26
1642514470000|2022-01-18 14:01:10|380.57|375.17|380.64|375.24|380.64|375.24|380.53|375.13|21
1642514480000|2022-01-18 14:01:20|380.63|375.23|380.65|375.25|380.67|375.27|380.63|375.23|10
1642514490000|2022-01-18 14:01:30|380.66|375.26|380.73|375.33|380.74|375.34|380.64|375.24|12
1642514500000|2022-01-18 14:01:40|380.76|375.36|380.72|375.32|380.79|375.39|380.69|375.29|20
1642514510000|2022-01-18 14:01:50|380.74|375.34|380.73|375.33|380.74|375.34|380.71|375.31|7
1642514520000|2022-01-18 14:02:00|380.71|375.31|380.77|375.37|380.81|375.41|380.68|375.28|20
1642514530000|2022-01-18 14:02:10|380.78|375.38|380.74|375.34|380.81|375.41|380.74|375.34|12
1642514540000|2022-01-18 14:02:20|380.75|375.35|380.83|375.43|380.86|375.46|380.75|375.35|11
1642514550000|2022-01-18 14:02:30|380.85|375.45|380.91|375.51|380.91|375.51|380.85|375.45|16
1642514560000|2022-01-18 14:02:40|380.9|375.5|380.91|375.51|380.91|375.51|380.9|375.5|4
1642514570000|2022-01-18 14:02:50|380.9|375.5|380.81|375.41|380.91|375.51|380.81|375.41|7
1642514580000|2022-01-18 14:03:00|380.84|375.44|380.91|375.51|380.91|375.51|380.83|375.43|12
1642514590000|2022-01-18 14:03:10|380.9|375.5|380.83|375.43|380.9|375.5|380.78|375.38|23
1642514600000|2022-01-18 14:03:20|380.82|375.42|380.74|375.34|380.87|375.47|380.73|375.33|24
1642514610000|2022-01-18 14:03:30|380.79|375.39|380.56|375.16|380.79|375.39|380.53|375.13|23
1642514620000|2022-01-18 14:03:40|380.55|375.15|380.54|375.14|380.55|375.15|380.52|375.12|6
1642514630000|2022-01-18 14:03:50|380.53|375.13|380.36|374.96|380.53|375.13|380.28|374.88|23
1642514640000|2022-01-18 14:04:00|380.35|374.95|380.42|375.02|380.42|375.02|380.32|374.92|22
1642514650000|2022-01-18 14:04:10|380.41|375.01|380.5|375.1|380.53|375.13|380.41|375.01|17
1642514660000|2022-01-18 14:04:20|380.49|375.09|380.52|375.12|380.53|375.13|380.48|375.08|15
1642514670000|2022-01-18 14:04:30|380.51|375.11|380.43|375.03|380.51|375.11|380.37|374.97|24
1642514680000|2022-01-18 14:04:40|380.4|375|380.44|375.04|380.47|375.07|380.38|374.98|18
1642514690000|2022-01-18 14:04:50|380.47|375.07|380.27|374.87|380.47|375.07|380.27|374.87|11
1642514700000|2022-01-18 14:05:00|380.28|374.88|380.33|374.93|380.34|374.94|380.28|374.88|10
1642514710000|2022-01-18 14:05:10|380.34|374.94|380.32|374.92|380.38|374.98|380.3|374.9|18
1642514720000|2022-01-18 14:05:20|380.33|374.93|380.33|374.93|380.38|374.98|380.25|374.85|19
1642514730000|2022-01-18 14:05:30|380.35|374.95|380.36|374.96|380.41|375.01|380.31|374.91|17
1642514740000|2022-01-18 14:05:40|380.35|374.95|380.2|374.8|380.35|374.95|380.2|374.8|17
1642514750000|2022-01-18 14:05:50|380.19|374.79|380.06|374.66|380.19|374.79|380.05|374.65|15
1642514760000|2022-01-18 14:06:00|380.05|374.65|379.82|374.42|380.05|374.65|379.81|374.41|16
1642514770000|2022-01-18 14:06:10|379.83|374.43|379.74|374.34|379.83|374.43|379.73|374.33|11
1642514780000|2022-01-18 14:06:20|379.75|374.35|379.48|374.08|379.75|374.35|379.48|374.08|24
1642514790000|2022-01-18 14:06:30|379.46|374.06|379.36|373.96|379.46|374.06|379.29|373.89|35
1642514800000|2022-01-18 14:06:40|379.35|373.95|379.36|373.96|379.38|373.98|379.3|373.9|16
1642514810000|2022-01-18 14:06:50|379.35|373.95|379.55|374.15|379.6|374.2|379.28|373.88|22
1642514820000|2022-01-18 14:07:00|379.58|374.18|379.56|374.16|379.64|374.24|379.52|374.12|22
1642514830000|2022-01-18 14:07:10|379.54|374.14|379.54|374.14|379.55|374.15|379.42|374.02|20
1642514840000|2022-01-18 14:07:20|379.56|374.16|379.5|374.1|379.56|374.16|379.49|374.09|7
1642514850000|2022-01-18 14:07:30|379.52|374.12|379.66|374.26|379.66|374.26|379.49|374.09|17
1642514860000|2022-01-18 14:07:40|379.62|374.22|379.67|374.27|379.71|374.31|379.62|374.22|18
1642514870000|2022-01-18 14:07:50|379.68|374.28|379.75|374.35|379.75|374.35|379.67|374.27|8
1642514880000|2022-01-18 14:08:00|379.7|374.3|379.85|374.45|379.88|374.48|379.69|374.29|25
1642514890000|2022-01-18 14:08:10|379.87|374.47|379.75|374.35|379.87|374.47|379.75|374.35|17
1642514900000|2022-01-18 14:08:20|379.71|374.31|379.74|374.34|379.74|374.34|379.59|374.19|21
1642514910000|2022-01-18 14:08:30|379.73|374.33|379.87|374.47|379.93|374.53|379.71|374.31|16
1642514920000|2022-01-18 14:08:40|379.88|374.48|379.79|374.39|379.97|374.57|379.68|374.28|33
1642514930000|2022-01-18 14:08:50|379.78|374.38|379.7|374.3|379.78|374.38|379.63|374.23|20
1642514940000|2022-01-18 14:09:00|379.69|374.29|379.69|374.29|379.71|374.31|379.64|374.24|25
1642514950000|2022-01-18 14:09:10|379.68|374.28|379.8|374.4|379.81|374.41|379.68|374.28|17
1642514960000|2022-01-18 14:09:20|379.81|374.41|379.87|374.47|379.87|374.47|379.8|374.4|11
1642514970000|2022-01-18 14:09:30|379.88|374.48|379.97|374.57|380.08|374.68|379.87|374.47|27
1642514980000|2022-01-18 14:09:40|379.98|374.58|380.07|374.67|380.11|374.71|379.97|374.57|19
1642514990000|2022-01-18 14:09:50|380.11|374.71|380.17|374.77|380.17|374.77|380.08|374.68|9
1642515000000|2022-01-18 14:10:00|380.15|374.75|380.26|374.86|380.27|374.87|380.15|374.75|16
1642515010000|2022-01-18 14:10:10|380.27|374.87|380.21|374.81|380.27|374.87|380.21|374.81|15
1642515020000|2022-01-18 14:10:20|380.16|374.76|380.03|374.63|380.16|374.76|380.01|374.61|18
1642515030000|2022-01-18 14:10:30|380.04|374.64|380.1|374.7|380.13|374.73|380.02|374.62|25
1642515040000|2022-01-18 14:10:40|380.06|374.66|380.08|374.68|380.1|374.7|380.02|374.62|14
1642515050000|2022-01-18 14:10:50|380.06|374.66|380.04|374.64|380.12|374.72|379.94|374.54|22
1642515060000|2022-01-18 14:11:00|380|374.6|379.98|374.58|380.04|374.64|379.97|374.57|18
1642515070000|2022-01-18 14:11:10|380.02|374.62|379.8|374.4|380.02|374.62|379.77|374.37|27
1642515080000|2022-01-18 14:11:20|379.82|374.42|379.89|374.49|379.9|374.5|379.78|374.38|23
1642515090000|2022-01-18 14:11:30|379.85|374.45|379.93|374.53|379.96|374.56|379.85|374.45|18
1642515100000|2022-01-18 14:11:40|379.94|374.54|379.83|374.43|379.95|374.55|379.82|374.42|14
1642515110000|2022-01-18 14:11:50|379.84|374.44|379.87|374.47|379.88|374.48|379.83|374.43|13
1642515120000|2022-01-18 14:12:00|379.88|374.48|379.86|374.46|379.88|374.48|379.83|374.43|20
1642515130000|2022-01-18 14:12:10|379.84|374.44|379.82|374.42|379.89|374.49|379.8|374.4|23
1642515140000|2022-01-18 14:12:20|379.81|374.41|379.78|374.38|379.81|374.41|379.67|374.27|19
1642515150000|2022-01-18 14:12:30|379.84|374.44|379.84|374.44|379.86|374.46|379.82|374.42|14
1642515160000|2022-01-18 14:12:40|379.83|374.43|379.72|374.32|379.83|374.43|379.71|374.31|17
1642515170000|2022-01-18 14:12:50|379.71|374.31|379.73|374.33|379.81|374.41|379.71|374.31|15
1642515180000|2022-01-18 14:13:00|379.72|374.32|379.76|374.36|379.76|374.36|379.68|374.28|18
1642515190000|2022-01-18 14:13:10|379.72|374.32|379.77|374.37|379.77|374.37|379.7|374.3|18
1642515200000|2022-01-18 14:13:20|379.78|374.38|379.87|374.47|379.89|374.49|379.78|374.38|20
1642515210000|2022-01-18 14:13:30|379.88|374.48|379.9|374.5|380.01|374.61|379.86|374.46|25
1642515220000|2022-01-18 14:13:40|379.91|374.51|379.93|374.53|379.95|374.55|379.91|374.51|15
1642515230000|2022-01-18 14:13:50|379.9|374.5|379.65|374.25|379.93|374.53|379.65|374.25|25
1642515240000|2022-01-18 14:14:00|379.66|374.26|379.7|374.3|379.71|374.31|379.65|374.25|14
1642515250000|2022-01-18 14:14:10|379.68|374.28|379.49|374.09|379.72|374.32|379.45|374.05|31
1642515260000|2022-01-18 14:14:20|379.48|374.08|379.45|374.05|379.49|374.09|379.44|374.04|15
1642515270000|2022-01-18 14:14:30|379.43|374.03|379.33|373.93|379.44|374.04|379.3|373.9|17
1642515280000|2022-01-18 14:14:40|379.31|373.91|379.36|373.96|379.4|374|379.29|373.89|16
1642515290000|2022-01-18 14:14:50|379.35|373.95|379.35|373.95|379.36|373.96|379.35|373.95|3
1642515300000|2022-01-18 14:15:00|379.33|373.93|379.4|374|379.47|374.07|379.33|373.93|22
1642515310000|2022-01-18 14:15:10|379.39|373.99|379.6|374.2|379.6|374.2|379.3|373.9|30
1642515320000|2022-01-18 14:15:20|379.59|374.19|379.72|374.32|379.72|374.32|379.59|374.19|21
1642515330000|2022-01-18 14:15:30|379.71|374.31|379.63|374.23|379.72|374.32|379.61|374.21|24
1642515340000|2022-01-18 14:15:40|379.65|374.25|379.69|374.29|379.69|374.29|379.62|374.22|14
1642515350000|2022-01-18 14:15:50|379.68|374.28|379.61|374.21|379.69|374.29|379.55|374.15|15
1642515360000|2022-01-18 14:16:00|379.6|374.2|379.62|374.22|379.64|374.24|379.58|374.18|19
1642515370000|2022-01-18 14:16:10|379.61|374.21|379.59|374.19|379.62|374.22|379.57|374.17|18
1642515380000|2022-01-18 14:16:20|379.57|374.17|379.48|374.08|379.57|374.17|379.37|373.97|22
1642515390000|2022-01-18 14:16:30|379.46|374.06|379.31|373.91|379.47|374.07|379.29|373.89|20
1642515400000|2022-01-18 14:16:40|379.32|373.92|379.21|373.81|379.33|373.93|379.18|373.78|16
1642515410000|2022-01-18 14:16:50|379.19|373.79|379.08|373.68|379.25|373.85|378.99|373.59|29
1642515420000|2022-01-18 14:17:00|379.02|373.62|379.1|373.7|379.1|373.7|378.96|373.56|18
1642515430000|2022-01-18 14:17:10|379.07|373.67|379.03|373.63|379.13|373.73|379.01|373.61|26
1642515440000|2022-01-18 14:17:20|379.02|373.62|378.91|373.51|379.06|373.66|378.91|373.51|13
1642515450000|2022-01-18 14:17:30|378.9|373.5|379.05|373.65|379.06|373.66|378.9|373.5|18
1642515460000|2022-01-18 14:17:40|379.07|373.67|379.08|373.68|379.09|373.69|378.98|373.58|20
1642515470000|2022-01-18 14:17:50|379.06|373.66|379|373.6|379.06|373.66|378.98|373.58|14
1642515480000|2022-01-18 14:18:00|378.99|373.59|379.1|373.7|379.1|373.7|378.98|373.58|25
1642515490000|2022-01-18 14:18:10|379.04|373.64|379.11|373.71|379.13|373.73|379.04|373.64|18
1642515500000|2022-01-18 14:18:20|379.15|373.75|379.27|373.87|379.27|373.87|379.13|373.73|14
1642515510000|2022-01-18 14:18:30|379.28|373.88|379.31|373.91|379.31|373.91|379.27|373.87|5
1642515520000|2022-01-18 14:18:40|379.35|373.95|379.36|373.96|379.36|373.96|379.33|373.93|13
1642515530000|2022-01-18 14:18:50|379.35|373.95|379.29|373.89|379.41|374.01|379.26|373.86|23
1642515540000|2022-01-18 14:19:00|379.28|373.88|379.35|373.95|379.36|373.96|379.25|373.85|19
1642515550000|2022-01-18 14:19:10|379.36|373.96|379.39|373.99|379.39|373.99|379.29|373.89|12
1642515560000|2022-01-18 14:19:20|379.37|373.97|379.42|374.02|379.42|374.02|379.37|373.97|8
1642515570000|2022-01-18 14:19:30|379.41|374.01|379.36|373.96|379.41|374.01|379.35|373.95|12
1642515580000|2022-01-18 14:19:40|379.34|373.94|379.19|373.79|379.41|374.01|379.19|373.79|22
1642515590000|2022-01-18 14:19:50|379.2|373.8|379.19|373.79|379.2|373.8|379.18|373.78|3
1642515600000|2022-01-18 14:20:00|379.18|373.78|379.09|373.69|379.24|373.84|379.08|373.68|8
1642515610000|2022-01-18 14:20:10|379.08|373.68|379.05|373.65|379.11|373.71|379.04|373.64|27
1642515620000|2022-01-18 14:20:20|379.06|373.66|379.22|373.82|379.25|373.85|379.06|373.66|17
1642515630000|2022-01-18 14:20:30|379.24|373.84|379.31|373.91|379.38|373.98|379.23|373.83|22
1642515640000|2022-01-18 14:20:40|379.3|373.9|379.27|373.87|379.35|373.95|379.21|373.81|25
1642515650000|2022-01-18 14:20:50|379.26|373.86|379.37|373.97|379.37|373.97|379.25|373.85|14
1642515660000|2022-01-18 14:21:00|379.33|373.93|379.49|374.09|379.5|374.1|379.29|373.89|15
1642515670000|2022-01-18 14:21:10|379.48|374.08|379.32|373.92|379.48|374.08|379.31|373.91|19
1642515680000|2022-01-18 14:21:20|379.34|373.94|379.27|373.87|379.41|374.01|379.25|373.85|12
1642515690000|2022-01-18 14:21:30|379.26|373.86|379.4|374|379.41|374.01|379.26|373.86|16
1642515700000|2022-01-18 14:21:40|379.45|374.05|379.46|374.06|379.46|374.06|379.42|374.02|16
1642515710000|2022-01-18 14:21:50|379.45|374.05|379.49|374.09|379.49|374.09|379.44|374.04|22
1642515720000|2022-01-18 14:22:00|379.46|374.06|379.48|374.08|379.48|374.08|379.42|374.02|16
1642515730000|2022-01-18 14:22:10|379.5|374.1|379.54|374.14|379.54|374.14|379.5|374.1|5
1642515740000|2022-01-18 14:22:20|379.55|374.15|379.65|374.25|379.67|374.27|379.53|374.13|16
1642515750000|2022-01-18 14:22:30|379.64|374.24|379.61|374.21|379.64|374.24|379.59|374.19|8
1642515760000|2022-01-18 14:22:40|379.58|374.18|379.56|374.16|379.59|374.19|379.56|374.16|8
1642515770000|2022-01-18 14:22:50|379.55|374.15|379.5|374.1|379.55|374.15|379.48|374.08|8
1642515780000|2022-01-18 14:23:00|379.49|374.09|379.4|374|379.49|374.09|379.4|374|10
1642515790000|2022-01-18 14:23:10|379.36|373.96|379.36|373.96|379.4|374|379.32|373.92|16
1642515800000|2022-01-18 14:23:20|379.37|373.97|379.27|373.87|379.37|373.97|379.27|373.87|13
1642515810000|2022-01-18 14:23:30|379.26|373.86|379.2|373.8|379.3|373.9|379.18|373.78|12
1642515820000|2022-01-18 14:23:40|379.21|373.81|379.1|373.7|379.21|373.81|379.08|373.68|19
1642515830000|2022-01-18 14:23:50|379.08|373.68|379.13|373.73|379.15|373.75|379.08|373.68|18
1642515840000|2022-01-18 14:24:00|379.15|373.75|379.14|373.74|379.15|373.75|379.05|373.65|23
1642515850000|2022-01-18 14:24:10|379.13|373.73|379.06|373.66|379.15|373.75|379.03|373.63|22
1642515860000|2022-01-18 14:24:20|379.08|373.68|379.04|373.64|379.08|373.68|378.98|373.58|14
1642515870000|2022-01-18 14:24:30|379.03|373.63|379.02|373.62|379.05|373.65|379.02|373.62|11
1642515880000|2022-01-18 14:24:40|379.03|373.63|379.03|373.63|379.04|373.64|379.02|373.62|8
1642515890000|2022-01-18 14:24:50|379.02|373.62|379.09|373.69|379.09|373.69|379.01|373.61|10
1642515900000|2022-01-18 14:25:00|379.16|373.76|379.12|373.72|379.16|373.76|379.1|373.7|8
1642515910000|2022-01-18 14:25:10|379.2|373.8|379.36|373.96|379.36|373.96|379.2|373.8|17
1642515920000|2022-01-18 14:25:20|379.38|373.98|379.34|373.94|379.42|374.02|379.32|373.92|14
1642515930000|2022-01-18 14:25:30|379.33|373.93|379.28|373.88|379.36|373.96|379.24|373.84|15
1642515940000|2022-01-18 14:25:40|379.29|373.89|379.32|373.92|379.33|373.93|379.27|373.87|16
1642515950000|2022-01-18 14:25:50|379.29|373.89|379.08|373.68|379.34|373.94|379.08|373.68|24
1642515960000|2022-01-18 14:26:00|379.1|373.7|379.03|373.63|379.1|373.7|379|373.6|11
1642515970000|2022-01-18 14:26:10|379.04|373.64|378.93|373.53|379.04|373.64|378.93|373.53|12
1642515980000|2022-01-18 14:26:20|378.92|373.52|378.94|373.54|378.95|373.55|378.88|373.48|23
1642515990000|2022-01-18 14:26:30|378.97|373.57|378.95|373.55|378.97|373.57|378.92|373.52|14
1642516000000|2022-01-18 14:26:40|378.94|373.54|378.93|373.53|378.97|373.57|378.89|373.49|17
1642516010000|2022-01-18 14:26:50|378.92|373.52|378.93|373.53|378.96|373.56|378.92|373.52|12
1642516020000|2022-01-18 14:27:00|378.94|373.54|378.81|373.41|378.97|373.57|378.81|373.41|16
1642516030000|2022-01-18 14:27:10|378.83|373.43|378.74|373.34|378.83|373.43|378.74|373.34|15
1642516040000|2022-01-18 14:27:20|378.73|373.33|378.41|373.01|378.73|373.33|378.41|373.01|23
1642516050000|2022-01-18 14:27:30|378.36|372.96|378.42|373.02|378.48|373.08|378.2|372.8|34
1642516060000|2022-01-18 14:27:40|378.4|373|378.24|372.84|378.42|373.02|378.22|372.82|22
1642516070000|2022-01-18 14:27:50|378.23|372.83|378.22|372.82|378.25|372.85|378.16|372.76|15
1642516080000|2022-01-18 14:28:00|378.23|372.83|378.13|372.73|378.24|372.84|378.13|372.73|18
1642516090000|2022-01-18 14:28:10|378.14|372.74|378.13|372.73|378.16|372.76|378.09|372.69|18
1642516100000|2022-01-18 14:28:20|378.14|372.74|378.2|372.8|378.21|372.81|378.13|372.73|15
1642516110000|2022-01-18 14:28:30|378.23|372.83|378.47|373.07|378.48|373.08|378.23|372.83|23
1642516120000|2022-01-18 14:28:40|378.48|373.08|378.5|373.1|378.51|373.11|378.44|373.04|19
1642516130000|2022-01-18 14:28:50|378.51|373.11|378.64|373.24|378.65|373.25|378.51|373.11|27
1642516140000|2022-01-18 14:29:00|378.65|373.25|379.23|373.83|379.27|373.87|378.63|373.23|35
1642516150000|2022-01-18 14:29:10|379.28|373.88|379.56|374.16|379.7|374.3|379.28|373.88|34
1642516160000|2022-01-18 14:29:20|379.58|374.18|379.28|373.88|379.59|374.19|379.24|373.84|34
1642516170000|2022-01-18 14:29:30|379.25|373.85|379.16|373.76|379.3|373.9|379.11|373.71|31
1642516180000|2022-01-18 14:29:40|379.2|373.8|379.17|373.77|379.3|373.9|379.17|373.77|26
1642516190000|2022-01-18 14:29:50|379.2|373.8|379.46|374.06|379.48|374.08|379.2|373.8|27
1642516260000|2022-01-18 14:31:00|378.8|373.4|378.8|373.4|378.84|373.44|378.78|373.38|14
1642516270000|2022-01-18 14:31:10|378.79|373.39|378.88|373.48|378.88|373.48|378.78|373.38|14
1642516280000|2022-01-18 14:31:20|378.87|373.47|378.82|373.42|378.88|373.48|378.8|373.4|17
1642516290000|2022-01-18 14:31:30|378.8|373.4|378.49|373.09|378.8|373.4|378.49|373.09|28
1642516300000|2022-01-18 14:31:40|378.51|373.11|378.69|373.29|378.79|373.39|378.51|373.11|23
1642516310000|2022-01-18 14:31:50|378.68|373.28|378.47|373.07|378.68|373.28|378.47|373.07|27
1642516320000|2022-01-18 14:32:00|378.46|373.06|378.15|372.75|378.46|373.06|378.15|372.75|27
1642516330000|2022-01-18 14:32:10|378.16|372.76|378.26|372.86|378.37|372.97|378.16|372.76|27
1642516340000|2022-01-18 14:32:20|378.25|372.85|378.31|372.91|378.31|372.91|378.19|372.79|29
1642516350000|2022-01-18 14:32:30|378.32|372.92|378.34|372.94|378.36|372.96|378.31|372.91|18
1642516360000|2022-01-18 14:32:40|378.32|372.92|378.13|372.73|378.33|372.93|378.13|372.73|25
1642516370000|2022-01-18 14:32:50|378.15|372.75|378.2|372.8|378.2|372.8|378.12|372.72|24
1642516380000|2022-01-18 14:33:00|378.21|372.81|378.25|372.85|378.33|372.93|378.21|372.81|20
1642516390000|2022-01-18 14:33:10|378.24|372.84|378.52|373.12|378.55|373.15|378.23|372.83|27
1642516400000|2022-01-18 14:33:20|378.56|373.16|378.51|373.11|378.69|373.29|378.51|373.11|27
1642516410000|2022-01-18 14:33:30|378.49|373.09|378.57|373.17|378.59|373.19|378.48|373.08|19
1642516420000|2022-01-18 14:33:40|378.54|373.14|378.45|373.05|378.54|373.14|378.45|373.05|20
1642516430000|2022-01-18 14:33:50|378.48|373.08|378.33|372.93|378.48|373.08|378.32|372.92|13
1642516440000|2022-01-18 14:34:00|378.37|372.97|378.42|373.02|378.52|373.12|378.35|372.95|27
1642516450000|2022-01-18 14:34:10|378.41|373.01|378.23|372.83|378.41|373.01|378.2|372.8|19
1642516460000|2022-01-18 14:34:20|378.24|372.84|378.26|372.86|378.26|372.86|378.18|372.78|24
1642516470000|2022-01-18 14:34:30|378.25|372.85|378.25|372.85|378.27|372.87|378.22|372.82|14
1642516480000|2022-01-18 14:34:40|378.24|372.84|378.2|372.8|378.24|372.84|378.2|372.8|18
1642516490000|2022-01-18 14:34:50|378.22|372.82|378.28|372.88|378.35|372.95|378.2|372.8|30
1642516500000|2022-01-18 14:35:00|378.29|372.89|378.22|372.82|378.29|372.89|378.1|372.7|25
1642516510000|2022-01-18 14:35:10|378.21|372.81|378.03|372.63|378.28|372.88|377.96|372.56|32
1642516520000|2022-01-18 14:35:20|378.02|372.62|377.99|372.59|378.02|372.62|377.81|372.41|30
1642516530000|2022-01-18 14:35:30|378|372.6|378.03|372.63|378.13|372.73|377.98|372.58|25
1642516540000|2022-01-18 14:35:40|378.04|372.64|378.17|372.77|378.21|372.81|378.04|372.64|18
1642516550000|2022-01-18 14:35:50|378.18|372.78|377.9|372.5|378.18|372.78|377.88|372.48|23
1642516560000|2022-01-18 14:36:00|377.91|372.51|377.93|372.53|377.98|372.58|377.9|372.5|22
1642516570000|2022-01-18 14:36:10|377.89|372.49|377.87|372.47|377.91|372.51|377.86|372.46|16
1642516580000|2022-01-18 14:36:20|377.86|372.46|377.92|372.52|377.96|372.56|377.81|372.41|22
1642516590000|2022-01-18 14:36:30|377.93|372.53|377.78|372.38|377.96|372.56|377.78|372.38|25
1642516600000|2022-01-18 14:36:40|377.8|372.4|377.71|372.31|377.82|372.42|377.71|372.31|23
1642516610000|2022-01-18 14:36:50|377.73|372.33|377.75|372.35|377.78|372.38|377.73|372.33|27
1642516620000|2022-01-18 14:37:00|377.76|372.36|377.8|372.4|377.86|372.46|377.74|372.34|18
1642516630000|2022-01-18 14:37:10|377.82|372.42|377.84|372.44|377.84|372.44|377.75|372.35|14
1642516640000|2022-01-18 14:37:20|377.83|372.43|377.81|372.41|377.83|372.43|377.77|372.37|15
1642516650000|2022-01-18 14:37:30|377.82|372.42|377.96|372.56|377.96|372.56|377.81|372.41|17
1642516660000|2022-01-18 14:37:40|377.99|372.59|378.1|372.7|378.1|372.7|377.99|372.59|28
1642516670000|2022-01-18 14:37:50|378.13|372.73|378.28|372.88|378.28|372.88|378.11|372.71|29
1642516680000|2022-01-18 14:38:00|378.3|372.9|378.37|372.97|378.39|372.99|378.25|372.85|21
1642516690000|2022-01-18 14:38:10|378.36|372.96|378.63|373.23|378.64|373.24|378.35|372.95|24
1642516700000|2022-01-18 14:38:20|378.58|373.18|378.45|373.05|378.59|373.19|378.43|373.03|21
1642516710000|2022-01-18 14:38:30|378.48|373.08|378.61|373.21|378.61|373.21|378.48|373.08|25
1642516720000|2022-01-18 14:38:40|378.62|373.22|378.72|373.32|378.73|373.33|378.6|373.2|22
1642516730000|2022-01-18 14:38:50|378.74|373.34|379.07|373.67|379.13|373.73|378.74|373.34|28
1642516740000|2022-01-18 14:39:00|379.11|373.71|378.84|373.44|379.13|373.73|378.84|373.44|29
1642516750000|2022-01-18 14:39:10|378.83|373.43|378.75|373.35|378.85|373.45|378.71|373.31|11
1642516760000|2022-01-18 14:39:20|378.76|373.36|378.81|373.41|378.83|373.43|378.67|373.27|24
1642516770000|2022-01-18 14:39:30|378.82|373.42|378.75|373.35|378.82|373.42|378.75|373.35|27
1642516780000|2022-01-18 14:39:40|378.77|373.37|378.79|373.39|378.86|373.46|378.68|373.28|27
1642516790000|2022-01-18 14:39:50|378.75|373.35|378.74|373.34|378.79|373.39|378.7|373.3|21
1642516800000|2022-01-18 14:40:00|378.75|373.35|378.74|373.34|378.77|373.37|378.73|373.33|13
1642516810000|2022-01-18 14:40:10|378.73|373.33|378.79|373.39|378.79|373.39|378.66|373.26|22
1642516820000|2022-01-18 14:40:20|378.84|373.44|378.81|373.41|378.93|373.53|378.78|373.38|17
1642516830000|2022-01-18 14:40:30|378.82|373.42|378.73|373.33|378.88|373.48|378.7|373.3|21
1642516840000|2022-01-18 14:40:40|378.74|373.34|378.37|372.97|378.74|373.34|378.36|372.96|20
1642516850000|2022-01-18 14:40:50|378.41|373.01|378.29|372.89|378.47|373.07|378.29|372.89|15
1642516860000|2022-01-18 14:41:00|378.27|372.87|378.41|373.01|378.41|373.01|378.27|372.87|27
1642516870000|2022-01-18 14:41:10|378.42|373.02|378.56|373.16|378.57|373.17|378.38|372.98|29
1642516880000|2022-01-18 14:41:20|378.63|373.23|378.89|373.49|378.93|373.53|378.6|373.2|34
1642516890000|2022-01-18 14:41:30|378.9|373.5|379.21|373.81|379.22|373.82|378.9|373.5|30
1642516900000|2022-01-18 14:41:40|379.2|373.8|379.21|373.81|379.26|373.86|379.1|373.7|34
1642516910000|2022-01-18 14:41:50|379.2|373.8|379.21|373.81|379.24|373.84|379.17|373.77|19
1642516920000|2022-01-18 14:42:00|379.19|373.79|379.05|373.65|379.2|373.8|379.02|373.62|21
1642516930000|2022-01-18 14:42:10|379.06|373.66|379.15|373.75|379.15|373.75|379.06|373.66|23
1642516940000|2022-01-18 14:42:20|379.16|373.76|379.35|373.95|379.35|373.95|379.15|373.75|19
1642516950000|2022-01-18 14:42:30|379.34|373.94|379.49|374.09|379.52|374.12|379.34|373.94|19
1642516960000|2022-01-18 14:42:40|379.51|374.11|379.91|374.51|379.92|374.52|379.51|374.11|27
1642516970000|2022-01-18 14:42:50|379.99|374.59|380.59|375.19|380.59|375.19|379.99|374.59|33
1642516980000|2022-01-18 14:43:00|380.6|375.2|380.61|375.21|380.7|375.3|380.55|375.15|34
1642516990000|2022-01-18 14:43:10|380.6|375.2|380.59|375.19|380.63|375.23|380.39|374.99|26
1642517000000|2022-01-18 14:43:20|380.62|375.22|380.74|375.34|380.78|375.38|380.62|375.22|24
1642517010000|2022-01-18 14:43:30|380.75|375.35|380.73|375.33|380.77|375.37|380.72|375.32|19
1642517020000|2022-01-18 14:43:40|380.72|375.32|380.69|375.29|380.75|375.35|380.65|375.25|19
1642517030000|2022-01-18 14:43:50|380.67|375.27|380.62|375.22|380.79|375.39|380.62|375.22|25
1642517040000|2022-01-18 14:44:00|380.61|375.21|380.78|375.38|380.78|375.38|380.59|375.19|25
1642517050000|2022-01-18 14:44:10|380.7|375.3|380.62|375.22|380.72|375.32|380.61|375.21|24
1642517060000|2022-01-18 14:44:20|380.64|375.24|380.61|375.21|380.67|375.27|380.55|375.15|21
1642517070000|2022-01-18 14:44:30|380.6|375.2|380.53|375.13|380.62|375.22|380.52|375.12|27
1642517080000|2022-01-18 14:44:40|380.55|375.15|380.55|375.15|380.57|375.17|380.51|375.11|22
1642517090000|2022-01-18 14:44:50|380.57|375.17|380.64|375.24|380.68|375.28|380.55|375.15|22
1642517100000|2022-01-18 14:45:00|380.66|375.26|380.84|375.44|380.85|375.45|380.64|375.24|21
1642517110000|2022-01-18 14:45:10|380.83|375.43|380.84|375.44|380.85|375.45|380.8|375.4|19
1642517120000|2022-01-18 14:45:20|380.83|375.43|380.7|375.3|380.85|375.45|380.61|375.21|25
1642517130000|2022-01-18 14:45:30|380.69|375.29|380.77|375.37|380.82|375.42|380.69|375.29|16
1642517140000|2022-01-18 14:45:40|380.75|375.35|380.76|375.36|380.84|375.44|380.75|375.35|17
1642517150000|2022-01-18 14:45:50|380.78|375.38|380.65|375.25|380.82|375.42|380.61|375.21|24
1642517160000|2022-01-18 14:46:00|380.67|375.27|380.73|375.33|380.73|375.33|380.62|375.22|30
1642517170000|2022-01-18 14:46:10|380.75|375.35|380.67|375.27|380.75|375.35|380.61|375.21|19
1642517180000|2022-01-18 14:46:20|380.68|375.28|380.52|375.12|380.72|375.32|380.42|375.02|29
1642517190000|2022-01-18 14:46:30|380.56|375.16|380.65|375.25|380.71|375.31|380.53|375.13|28
1642517200000|2022-01-18 14:46:40|380.63|375.23|380.42|375.02|380.63|375.23|380.42|375.02|26
1642517210000|2022-01-18 14:46:50|380.4|375|380.35|374.95|380.4|375|380.32|374.92|25
1642517220000|2022-01-18 14:47:00|380.37|374.97|380.51|375.11|380.51|375.11|380.34|374.94|24
1642517230000|2022-01-18 14:47:10|380.46|375.06|379.95|374.55|380.46|375.06|379.95|374.55|29
1642517240000|2022-01-18 14:47:20|379.97|374.57|379.79|374.39|380|374.6|379.7|374.3|34
1642517250000|2022-01-18 14:47:30|379.77|374.37|379.77|374.37|379.93|374.53|379.72|374.32|34
1642517260000|2022-01-18 14:47:40|379.74|374.34|379.79|374.39|379.82|374.42|379.67|374.27|22
1642517270000|2022-01-18 14:47:50|379.78|374.38|379.78|374.38|379.79|374.39|379.68|374.28|17
1642517280000|2022-01-18 14:48:00|379.77|374.37|379.67|374.27|379.77|374.37|379.64|374.24|16
1642517290000|2022-01-18 14:48:10|379.66|374.26|379.56|374.16|379.67|374.27|379.55|374.15|10
1642517300000|2022-01-18 14:48:20|379.57|374.17|379.35|373.95|379.58|374.18|379.35|373.95|28
1642517310000|2022-01-18 14:48:30|379.36|373.96|379.24|373.84|379.42|374.02|379.2|373.8|24
1642517320000|2022-01-18 14:48:40|379.23|373.83|379.25|373.85|379.26|373.86|379.22|373.82|13
1642517330000|2022-01-18 14:48:50|379.26|373.86|379.28|373.88|379.32|373.92|379.24|373.84|18
1642517340000|2022-01-18 14:49:00|379.27|373.87|379.58|374.18|379.65|374.25|379.27|373.87|22
1642517350000|2022-01-18 14:49:10|379.57|374.17|379.55|374.15|379.62|374.22|379.54|374.14|17
1642517360000|2022-01-18 14:49:20|379.57|374.17|379.36|373.96|379.58|374.18|379.36|373.96|30
1642517370000|2022-01-18 14:49:30|379.38|373.98|379.51|374.11|379.51|374.11|379.38|373.98|20
1642517380000|2022-01-18 14:49:40|379.5|374.1|379.43|374.03|379.5|374.1|379.42|374.02|10
1642517390000|2022-01-18 14:49:50|379.42|374.02|379.63|374.23|379.65|374.25|379.42|374.02|29
1642517400000|2022-01-18 14:50:00|379.68|374.28|379.54|374.14|379.71|374.31|379.54|374.14|20
1642517410000|2022-01-18 14:50:10|379.5|374.1|379.74|374.34|379.74|374.34|379.5|374.1|27
1642517420000|2022-01-18 14:50:20|379.72|374.32|379.75|374.35|379.82|374.42|379.71|374.31|26
1642517430000|2022-01-18 14:50:30|379.76|374.36|379.48|374.08|379.76|374.36|379.44|374.04|29
1642517440000|2022-01-18 14:50:40|379.46|374.06|379.47|374.07|379.49|374.09|379.43|374.03|19
1642517450000|2022-01-18 14:50:50|379.46|374.06|379.25|373.85|379.46|374.06|379.09|373.69|27
1642517460000|2022-01-18 14:51:00|379.27|373.87|379.07|373.67|379.29|373.89|379.07|373.67|20
1642517470000|2022-01-18 14:51:10|379.06|373.66|379.12|373.72|379.14|373.74|379.02|373.62|24
1642517480000|2022-01-18 14:51:20|379.1|373.7|379.19|373.79|379.19|373.79|378.98|373.58|27
1642517490000|2022-01-18 14:51:30|379.16|373.76|379.2|373.8|379.2|373.8|379.08|373.68|25
1642517500000|2022-01-18 14:51:40|379.19|373.79|379.01|373.61|379.19|373.79|379|373.6|13
1642517510000|2022-01-18 14:51:50|379.04|373.64|378.97|373.57|379.04|373.64|378.94|373.54|26
1642517520000|2022-01-18 14:52:00|379|373.6|378.92|373.52|379.02|373.62|378.91|373.51|27
1642517530000|2022-01-18 14:52:10|378.94|373.54|379|373.6|379.01|373.61|378.93|373.53|20
1642517540000|2022-01-18 14:52:20|378.96|373.56|378.93|373.53|379.04|373.64|378.93|373.53|23
1642517550000|2022-01-18 14:52:30|378.94|373.54|378.9|373.5|378.98|373.58|378.9|373.5|24
1642517560000|2022-01-18 14:52:40|378.91|373.51|378.99|373.59|379.01|373.61|378.88|373.48|28
1642517570000|2022-01-18 14:52:50|378.98|373.58|378.98|373.58|379.04|373.64|378.95|373.55|23
1642517580000|2022-01-18 14:53:00|378.97|373.57|379.01|373.61|379.03|373.63|378.94|373.54|27
1642517590000|2022-01-18 14:53:10|379|373.6|379.15|373.75|379.18|373.78|378.92|373.52|29
1642517600000|2022-01-18 14:53:20|379.14|373.74|379.07|373.67|379.18|373.78|379.02|373.62|26
1642517610000|2022-01-18 14:53:30|379.06|373.66|378.89|373.49|379.09|373.69|378.87|373.47|27
1642517620000|2022-01-18 14:53:40|378.83|373.43|378.88|373.48|379.02|373.62|378.83|373.43|28
1642517630000|2022-01-18 14:53:50|378.91|373.51|379.12|373.72|379.12|373.72|378.9|373.5|29
1642517640000|2022-01-18 14:54:00|379.11|373.71|379.2|373.8|379.2|373.8|379.07|373.67|24
1642517650000|2022-01-18 14:54:10|379.21|373.81|379.35|373.95|379.54|374.14|379.19|373.79|27
1642517660000|2022-01-18 14:54:20|379.34|373.94|379.43|374.03|379.46|374.06|379.34|373.94|22
1642517670000|2022-01-18 14:54:30|379.41|374.01|379.27|373.87|379.41|374.01|379.21|373.81|25
1642517680000|2022-01-18 14:54:40|379.28|373.88|379.37|373.97|379.42|374.02|379.28|373.88|19
1642517690000|2022-01-18 14:54:50|379.36|373.96|379.29|373.89|379.41|374.01|379.25|373.85|30
1642517700000|2022-01-18 14:55:00|379.3|373.9|379.27|373.87|379.32|373.92|379.13|373.73|34
1642517710000|2022-01-18 14:55:10|379.29|373.89|379.61|374.21|379.61|374.21|379.29|373.89|25
1642517720000|2022-01-18 14:55:20|379.6|374.2|379.61|374.21|379.79|374.39|379.59|374.19|26
1642517730000|2022-01-18 14:55:30|379.62|374.22|379.54|374.14|379.62|374.22|379.41|374.01|18
1642517740000|2022-01-18 14:55:40|379.53|374.13|379.55|374.15|379.59|374.19|379.48|374.08|25
1642517750000|2022-01-18 14:55:50|379.56|374.16|379.53|374.13|379.56|374.16|379.51|374.11|26
1642517760000|2022-01-18 14:56:00|379.52|374.12|379.68|374.28|379.68|374.28|379.46|374.06|16
1642517770000|2022-01-18 14:56:10|379.73|374.33|379.69|374.29|379.81|374.41|379.68|374.28|29
1642517780000|2022-01-18 14:56:20|379.7|374.3|379.93|374.53|379.93|374.53|379.7|374.3|20
1642517790000|2022-01-18 14:56:30|379.92|374.52|379.93|374.53|380.06|374.66|379.92|374.52|18
1642517800000|2022-01-18 14:56:40|379.9|374.5|380.17|374.77|380.19|374.79|379.9|374.5|25
1642517810000|2022-01-18 14:56:50|380.18|374.78|380.24|374.84|380.27|374.87|380.05|374.65|25
1642517820000|2022-01-18 14:57:00|380.21|374.81|380.18|374.78|380.25|374.85|380.09|374.69|24
1642517830000|2022-01-18 14:57:10|380.2|374.8|380.09|374.69|380.22|374.82|380.08|374.68|23
1642517840000|2022-01-18 14:57:20|380.08|374.68|380.05|374.65|380.09|374.69|380.05|374.65|14
1642517850000|2022-01-18 14:57:30|380.06|374.66|380.05|374.65|380.07|374.67|380.04|374.64|14
1642517860000|2022-01-18 14:57:40|380.04|374.64|379.95|374.55|380.06|374.66|379.95|374.55|20
1642517870000|2022-01-18 14:57:50|379.96|374.56|379.94|374.54|380.01|374.61|379.92|374.52|18
1642517880000|2022-01-18 14:58:00|379.92|374.52|380.03|374.63|380.04|374.64|379.87|374.47|16
1642517890000|2022-01-18 14:58:10|380.01|374.61|380.09|374.69|380.1|374.7|379.99|374.59|18
1642517900000|2022-01-18 14:58:20|380.1|374.7|380.24|374.84|380.28|374.88|380.09|374.69|19
1642517910000|2022-01-18 14:58:30|380.28|374.88|380.2|374.8|380.32|374.92|380.2|374.8|17
1642517920000|2022-01-18 14:58:40|380.18|374.78|380.31|374.91|380.33|374.93|380.18|374.78|15
1642517930000|2022-01-18 14:58:50|380.32|374.92|380.77|375.37|380.79|375.39|380.3|374.9|16
1642517940000|2022-01-18 14:59:00|380.75|375.35|380.97|375.57|380.97|375.57|380.74|375.34|21
1642517950000|2022-01-18 14:59:10|380.98|375.58|381.08|375.68|381.11|375.71|380.9|375.5|31
1642517960000|2022-01-18 14:59:20|381.1|375.7|381.27|375.87|381.3|375.9|381.09|375.69|19
1642517970000|2022-01-18 14:59:30|381.25|375.85|381.23|375.83|381.25|375.85|381.11|375.71|22
1642517980000|2022-01-18 14:59:40|381.22|375.82|381.31|375.91|381.31|375.91|381.22|375.82|9
1642517990000|2022-01-18 14:59:50|381.33|375.93|381.63|376.23|381.65|376.25|381.33|375.93|28
1642518000000|2022-01-18 15:00:00|381.62|376.22|381.44|376.04|381.62|376.22|381.35|375.95|26
1642518010000|2022-01-18 15:00:10|381.43|376.03|381.47|376.07|381.49|376.09|381.29|375.89|33
1642518020000|2022-01-18 15:00:20|381.46|376.06|381.48|376.08|381.53|376.13|381.42|376.02|30
1642518030000|2022-01-18 15:00:30|381.47|376.07|381.49|376.09|381.52|376.12|381.4|376|29
1642518040000|2022-01-18 15:00:40|381.48|376.08|381.27|375.87|381.5|376.1|381.27|375.87|29
1642518050000|2022-01-18 15:00:50|381.25|375.85|381.14|375.74|381.25|375.85|381.12|375.72|26
1642518060000|2022-01-18 15:01:00|381.15|375.75|381.13|375.73|381.16|375.76|381.02|375.62|26
1642518070000|2022-01-18 15:01:10|381.09|375.69|381.04|375.64|381.15|375.75|381|375.6|20
1642518080000|2022-01-18 15:01:20|381.03|375.63|380.89|375.49|381.03|375.63|380.82|375.42|28
1642518090000|2022-01-18 15:01:30|380.88|375.48|380.91|375.51|380.95|375.55|380.85|375.45|28
1642518100000|2022-01-18 15:01:40|380.93|375.53|380.97|375.57|380.99|375.59|380.91|375.51|21
1642518110000|2022-01-18 15:01:50|380.99|375.59|380.93|375.53|381.05|375.65|380.93|375.53|20
1642518120000|2022-01-18 15:02:00|380.95|375.55|380.91|375.51|380.95|375.55|380.77|375.37|25
1642518130000|2022-01-18 15:02:10|380.89|375.49|380.91|375.51|380.91|375.51|380.83|375.43|18
1642518140000|2022-01-18 15:02:20|380.92|375.52|381.05|375.65|381.09|375.69|380.92|375.52|25
1642518150000|2022-01-18 15:02:30|381.03|375.63|381.4|376|381.41|376.01|381.02|375.62|28
1642518160000|2022-01-18 15:02:40|381.38|375.98|381.4|376|381.41|376.01|381.32|375.92|28
1642518170000|2022-01-18 15:02:50|381.37|375.97|381.46|376.06|381.46|376.06|381.36|375.96|19
1642518180000|2022-01-18 15:03:00|381.44|376.04|381.45|376.05|381.46|376.06|381.41|376.01|15
1642518190000|2022-01-18 15:03:10|381.46|376.06|381.48|376.08|381.48|376.08|381.44|376.04|20
1642518200000|2022-01-18 15:03:20|381.47|376.07|381.61|376.21|381.69|376.29|381.47|376.07|14
1642518210000|2022-01-18 15:03:30|381.62|376.22|381.71|376.31|381.71|376.31|381.61|376.21|20
1642518220000|2022-01-18 15:03:40|381.7|376.3|381.79|376.39|381.86|376.46|381.67|376.27|19
1642518230000|2022-01-18 15:03:50|381.78|376.38|381.96|376.56|381.96|376.56|381.78|376.38|17
1642518240000|2022-01-18 15:04:00|381.94|376.54|382.04|376.64|382.06|376.66|381.94|376.54|24
1642518250000|2022-01-18 15:04:10|382.02|376.62|382.09|376.69|382.1|376.7|381.91|376.51|25
1642518260000|2022-01-18 15:04:20|382.1|376.7|382.26|376.86|382.28|376.88|382.1|376.7|30
1642518270000|2022-01-18 15:04:30|382.25|376.85|382.09|376.69|382.25|376.85|381.98|376.58|34
1642518280000|2022-01-18 15:04:40|382.07|376.67|382.2|376.8|382.21|376.81|382.06|376.66|16
1642518290000|2022-01-18 15:04:50|382.18|376.78|382.4|377|382.4|377|382.17|376.77|18
1642518300000|2022-01-18 15:05:00|382.41|377.01|382.38|376.98|382.41|377.01|382.27|376.87|23
1642518310000|2022-01-18 15:05:10|382.37|376.97|382.43|377.03|382.45|377.05|382.33|376.93|25
1642518320000|2022-01-18 15:05:20|382.4|377|382.5|377.1|382.5|377.1|382.36|376.96|18
1642518330000|2022-01-18 15:05:30|382.48|377.08|382.58|377.18|382.58|377.18|382.48|377.08|9
1642518340000|2022-01-18 15:05:40|382.57|377.17|382.56|377.16|382.61|377.21|382.52|377.12|18
1642518350000|2022-01-18 15:05:50|382.54|377.14|382.62|377.22|382.64|377.24|382.53|377.13|23
1642518360000|2022-01-18 15:06:00|382.6|377.2|382.44|377.04|382.62|377.22|382.42|377.02|27
1642518370000|2022-01-18 15:06:10|382.43|377.03|382.54|377.14|382.54|377.14|382.38|376.98|26
1642518380000|2022-01-18 15:06:20|382.51|377.11|382.75|377.35|382.75|377.35|382.49|377.09|15
1642518390000|2022-01-18 15:06:30|382.74|377.34|382.84|377.44|382.86|377.46|382.74|377.34|24
1642518400000|2022-01-18 15:06:40|382.87|377.47|383.14|377.74|383.15|377.75|382.85|377.45|25
1642518410000|2022-01-18 15:06:50|383.16|377.76|383.44|378.04|383.51|378.11|383.16|377.76|23
1642518420000|2022-01-18 15:07:00|383.45|378.05|383.3|377.9|383.47|378.07|383.3|377.9|26
1642518430000|2022-01-18 15:07:10|383.28|377.88|383.25|377.85|383.3|377.9|383.12|377.72|32
1642518440000|2022-01-18 15:07:20|383.3|377.9|383.2|377.8|383.32|377.92|383.17|377.77|33
1642518450000|2022-01-18 15:07:30|383.17|377.77|383.16|377.76|383.24|377.84|383.14|377.74|23
1642518460000|2022-01-18 15:07:40|383.19|377.79|383.28|377.88|383.36|377.96|383.19|377.79|20
1642518470000|2022-01-18 15:07:50|383.27|377.87|383.18|377.78|383.27|377.87|383.17|377.77|15
1642518480000|2022-01-18 15:08:00|383.19|377.79|383.15|377.75|383.24|377.84|383.14|377.74|23
1642518490000|2022-01-18 15:08:10|383.14|377.74|383.07|377.67|383.18|377.78|383.06|377.66|23
1642518500000|2022-01-18 15:08:20|383.09|377.69|382.94|377.54|383.09|377.69|382.8|377.4|33
1642518510000|2022-01-18 15:08:30|382.93|377.53|383.11|377.71|383.11|377.71|382.93|377.53|27
1642518520000|2022-01-18 15:08:40|383.1|377.7|383.35|377.95|383.35|377.95|383.1|377.7|25
1642518530000|2022-01-18 15:08:50|383.34|377.94|383.42|378.02|383.42|378.02|383.33|377.93|13
1642518540000|2022-01-18 15:09:00|383.41|378.01|383.34|377.94|383.41|378.01|383.32|377.92|28
1642518550000|2022-01-18 15:09:10|383.33|377.93|383.38|377.98|383.39|377.99|383.32|377.92|19
1642518560000|2022-01-18 15:09:20|383.39|377.99|383.35|377.95|383.43|378.03|383.35|377.95|15
1642518570000|2022-01-18 15:09:30|383.36|377.96|383.33|377.93|383.36|377.96|383.3|377.9|19
1642518580000|2022-01-18 15:09:40|383.35|377.95|383.32|377.92|383.35|377.95|383.28|377.88|16
1642518590000|2022-01-18 15:09:50|383.3|377.9|383.27|377.87|383.32|377.92|383.27|377.87|10
1642518600000|2022-01-18 15:10:00|383.24|377.84|383.18|377.78|383.28|377.88|383.07|377.67|24
1642518610000|2022-01-18 15:10:10|383.17|377.77|383.24|377.84|383.29|377.89|383.16|377.76|26
1642518620000|2022-01-18 15:10:20|383.25|377.85|383.42|378.02|383.44|378.04|383.25|377.85|15
1642518630000|2022-01-18 15:10:30|383.44|378.04|383.42|378.02|383.46|378.06|383.4|378|16
1642518640000|2022-01-18 15:10:40|383.44|378.04|383.44|378.04|383.45|378.05|383.43|378.03|11
1642518650000|2022-01-18 15:10:50|383.43|378.03|383.46|378.06|383.47|378.07|383.42|378.02|14
1642518660000|2022-01-18 15:11:00|383.47|378.07|383.52|378.12|383.52|378.12|383.46|378.06|13
1642518670000|2022-01-18 15:11:10|383.55|378.15|383.72|378.32|383.87|378.47|383.55|378.15|32
1642518680000|2022-01-18 15:11:20|383.74|378.34|383.76|378.36|383.77|378.37|383.7|378.3|21
1642518690000|2022-01-18 15:11:30|383.74|378.34|383.76|378.36|383.81|378.41|383.69|378.29|22
1642518700000|2022-01-18 15:11:40|383.75|378.35|383.7|378.3|383.75|378.35|383.68|378.28|10
1642518710000|2022-01-18 15:11:50|383.71|378.31|383.69|378.29|383.72|378.32|383.68|378.28|7
1642518720000|2022-01-18 15:12:00|383.68|378.28|383.52|378.12|383.74|378.34|383.52|378.12|16
1642518730000|2022-01-18 15:12:10|383.53|378.13|383.59|378.19|383.63|378.23|383.49|378.09|20
1642518740000|2022-01-18 15:12:20|383.6|378.2|383.49|378.09|383.65|378.25|383.49|378.09|21
1642518750000|2022-01-18 15:12:30|383.48|378.08|383.64|378.24|383.75|378.35|383.48|378.08|20
1642518760000|2022-01-18 15:12:40|383.63|378.23|383.59|378.19|383.64|378.24|383.54|378.14|20
1642518770000|2022-01-18 15:12:50|383.6|378.2|383.57|378.17|383.63|378.23|383.47|378.07|29
1642518780000|2022-01-18 15:13:00|383.55|378.15|383.57|378.17|383.63|378.23|383.54|378.14|18
1642518790000|2022-01-18 15:13:10|383.56|378.16|383.39|377.99|383.57|378.17|383.39|377.99|16
1642518800000|2022-01-18 15:13:20|383.38|377.98|382.93|377.53|383.39|377.99|382.93|377.53|29
1642518810000|2022-01-18 15:13:30|382.94|377.54|382.87|377.47|382.95|377.55|382.87|377.47|13
1642518820000|2022-01-18 15:13:40|382.88|377.48|382.54|377.14|382.89|377.49|382.54|377.14|21
1642518830000|2022-01-18 15:13:50|382.55|377.15|382.4|377|382.55|377.15|382.4|377|14
1642518840000|2022-01-18 15:14:00|382.39|376.99|382.37|376.97|382.45|377.05|382.29|376.89|26
1642518850000|2022-01-18 15:14:10|382.36|376.96|382.44|377.04|382.44|377.04|382.34|376.94|27
1642518860000|2022-01-18 15:14:20|382.42|377.02|382.37|376.97|382.57|377.17|382.37|376.97|26
1642518870000|2022-01-18 15:14:30|382.36|376.96|382.41|377.01|382.46|377.06|382.34|376.94|32
1642518880000|2022-01-18 15:14:40|382.4|377|382.41|377.01|382.44|377.04|382.35|376.95|21
1642518890000|2022-01-18 15:14:50|382.42|377.02|382.09|376.69|382.42|377.02|382.07|376.67|27
1642518900000|2022-01-18 15:15:00|382.05|376.65|382.27|376.87|382.28|376.88|382.02|376.62|32
1642518910000|2022-01-18 15:15:10|382.31|376.91|382.39|376.99|382.51|377.11|382.3|376.9|30
1642518920000|2022-01-18 15:15:20|382.38|376.98|382.48|377.08|382.48|377.08|382.38|376.98|21
1642518930000|2022-01-18 15:15:30|382.49|377.09|382.43|377.03|382.51|377.11|382.43|377.03|21
1642518940000|2022-01-18 15:15:40|382.44|377.04|382.46|377.06|382.48|377.08|382.44|377.04|11
1642518950000|2022-01-18 15:15:50|382.44|377.04|382.23|376.83|382.47|377.07|382.22|376.82|28
1642518960000|2022-01-18 15:16:00|382.22|376.82|382.23|376.83|382.24|376.84|382.11|376.71|24
1642518970000|2022-01-18 15:16:10|382.24|376.84|382.25|376.85|382.28|376.88|382.17|376.77|14
1642518980000|2022-01-18 15:16:20|382.27|376.87|382.33|376.93|382.37|376.97|382.2|376.8|29
1642518990000|2022-01-18 15:16:30|382.32|376.92|382.31|376.91|382.34|376.94|382.29|376.89|18
1642519000000|2022-01-18 15:16:40|382.32|376.92|382.46|377.06|382.48|377.08|382.31|376.91|22
1642519010000|2022-01-18 15:16:50|382.47|377.07|382.46|377.06|382.48|377.08|382.46|377.06|8
1642519020000|2022-01-18 15:17:00|382.47|377.07|382.72|377.32|382.73|377.33|382.43|377.03|24
1642519030000|2022-01-18 15:17:10|382.7|377.3|382.88|377.48|382.89|377.49|382.69|377.29|14
1642519040000|2022-01-18 15:17:20|382.86|377.46|382.75|377.35|382.89|377.49|382.75|377.35|18
1642519050000|2022-01-18 15:17:30|382.76|377.36|382.77|377.37|382.91|377.51|382.75|377.35|26
1642519060000|2022-01-18 15:17:40|382.8|377.4|382.8|377.4|382.85|377.45|382.79|377.39|17
1642519070000|2022-01-18 15:17:50|382.79|377.39|382.7|377.3|382.8|377.4|382.67|377.27|23
1642519080000|2022-01-18 15:18:00|382.68|377.28|382.56|377.16|382.68|377.28|382.54|377.14|20
1642519090000|2022-01-18 15:18:10|382.55|377.15|382.41|377.01|382.55|377.15|382.36|376.96|19
1642519100000|2022-01-18 15:18:20|382.4|377|382.34|376.94|382.41|377.01|382.34|376.94|15
1642519110000|2022-01-18 15:18:30|382.32|376.92|381.73|376.33|382.32|376.92|381.71|376.31|25
1642519120000|2022-01-18 15:18:40|381.7|376.3|381.66|376.26|381.73|376.33|381.54|376.14|31
1642519130000|2022-01-18 15:18:50|381.68|376.28|381.63|376.23|381.69|376.29|381.57|376.17|27
1642519140000|2022-01-18 15:19:00|381.61|376.21|381.62|376.22|381.68|376.28|381.59|376.19|20
1642519150000|2022-01-18 15:19:10|381.63|376.23|381.42|376.02|381.65|376.25|381.42|376.02|19
1642519160000|2022-01-18 15:19:20|381.45|376.05|381.31|375.91|381.48|376.08|381.31|375.91|21
1642519170000|2022-01-18 15:19:30|381.34|375.94|381.2|375.8|381.34|375.94|381.17|375.77|26
1642519180000|2022-01-18 15:19:40|381.19|375.79|380.98|375.58|381.2|375.8|380.86|375.46|32
1642519190000|2022-01-18 15:19:50|381.04|375.64|381.05|375.65|381.13|375.73|381|375.6|24
1642519200000|2022-01-18 15:20:00|381.04|375.64|380.92|375.52|381.04|375.64|380.92|375.52|22
1642519210000|2022-01-18 15:20:10|380.93|375.53|380.92|375.52|380.94|375.54|380.91|375.51|11
1642519220000|2022-01-18 15:20:20|380.91|375.51|380.9|375.5|380.93|375.53|380.87|375.47|17
1642519230000|2022-01-18 15:20:30|380.94|375.54|380.87|375.47|380.95|375.55|380.87|375.47|22
1642519240000|2022-01-18 15:20:40|380.84|375.44|380.78|375.38|380.85|375.45|380.78|375.38|19
1642519250000|2022-01-18 15:20:50|380.8|375.4|380.9|375.5|380.99|375.59|380.8|375.4|19
1642519260000|2022-01-18 15:21:00|380.91|375.51|380.79|375.39|380.92|375.52|380.78|375.38|17
1642519270000|2022-01-18 15:21:10|380.8|375.4|380.59|375.19|380.8|375.4|380.59|375.19|18
1642519280000|2022-01-18 15:21:20|380.6|375.2|380.61|375.21|380.62|375.22|380.59|375.19|12
1642519290000|2022-01-18 15:21:30|380.59|375.19|380.65|375.25|380.65|375.25|380.46|375.06|25
1642519300000|2022-01-18 15:21:40|380.68|375.28|380.53|375.13|380.68|375.28|380.53|375.13|23
1642519310000|2022-01-18 15:21:50|380.54|375.14|380.68|375.28|380.7|375.3|380.53|375.13|27
1642519320000|2022-01-18 15:22:00|380.71|375.31|380.68|375.28|380.73|375.33|380.65|375.25|21
1642519330000|2022-01-18 15:22:10|380.67|375.27|380.79|375.39|380.79|375.39|380.67|375.27|21
1642519340000|2022-01-18 15:22:20|380.83|375.43|380.87|375.47|380.87|375.47|380.83|375.43|15
1642519350000|2022-01-18 15:22:30|380.86|375.46|380.72|375.32|380.86|375.46|380.72|375.32|11
1642519360000|2022-01-18 15:22:40|380.73|375.33|380.88|375.48|380.89|375.49|380.72|375.32|21
1642519370000|2022-01-18 15:22:50|380.87|375.47|380.93|375.53|380.94|375.54|380.84|375.44|16
1642519380000|2022-01-18 15:23:00|380.94|375.54|380.94|375.54|380.97|375.57|380.87|375.47|22
1642519390000|2022-01-18 15:23:10|380.92|375.52|380.91|375.51|380.94|375.54|380.85|375.45|23
1642519400000|2022-01-18 15:23:20|380.95|375.55|381.02|375.62|381.03|375.63|380.95|375.55|22
1642519410000|2022-01-18 15:23:30|381.03|375.63|381.23|375.83|381.28|375.88|381.02|375.62|34
1642519420000|2022-01-18 15:23:40|381.22|375.82|381.23|375.83|381.25|375.85|381.18|375.78|22
1642519430000|2022-01-18 15:23:50|381.22|375.82|381.29|375.89|381.32|375.92|381.22|375.82|25
1642519440000|2022-01-18 15:24:00|381.28|375.88|381.37|375.97|381.4|376|381.28|375.88|23
1642519450000|2022-01-18 15:24:10|381.36|375.96|381.34|375.94|381.36|375.96|381.24|375.84|27
1642519460000|2022-01-18 15:24:20|381.33|375.93|381.34|375.94|381.36|375.96|381.2|375.8|28
1642519470000|2022-01-18 15:24:30|381.35|375.95|381.47|376.07|381.5|376.1|381.3|375.9|25
1642519480000|2022-01-18 15:24:40|381.5|376.1|381.53|376.13|381.54|376.14|381.47|376.07|23
1642519490000|2022-01-18 15:24:50|381.51|376.11|382.03|376.63|382.03|376.63|381.49|376.09|33
1642519500000|2022-01-18 15:25:00|382.02|376.62|381.96|376.56|382.02|376.62|381.95|376.55|19
1642519510000|2022-01-18 15:25:10|382|376.6|382.22|376.82|382.22|376.82|382|376.6|23
1642519520000|2022-01-18 15:25:20|382.28|376.88|382.14|376.74|382.28|376.88|382.13|376.73|23
1642519530000|2022-01-18 15:25:30|382.16|376.76|382.21|376.81|382.26|376.86|382.12|376.72|22
1642519540000|2022-01-18 15:25:40|382.23|376.83|382.01|376.61|382.23|376.83|381.97|376.57|27
1642519550000|2022-01-18 15:25:50|382.03|376.63|381.95|376.55|382.03|376.63|381.88|376.48|24
1642519560000|2022-01-18 15:26:00|381.94|376.54|381.92|376.52|381.99|376.59|381.91|376.51|23
1642519570000|2022-01-18 15:26:10|381.93|376.53|381.89|376.49|381.95|376.55|381.89|376.49|21
1642519580000|2022-01-18 15:26:20|381.9|376.5|381.91|376.51|381.94|376.54|381.79|376.39|28
1642519590000|2022-01-18 15:26:30|381.9|376.5|381.8|376.4|381.9|376.5|381.8|376.4|26
1642519600000|2022-01-18 15:26:40|381.81|376.41|381.99|376.59|381.99|376.59|381.8|376.4|15
1642519610000|2022-01-18 15:26:50|382|376.6|382.05|376.65|382.07|376.67|381.9|376.5|23
1642519620000|2022-01-18 15:27:00|382.06|376.66|382.11|376.71|382.24|376.84|382.04|376.64|24
1642519630000|2022-01-18 15:27:10|382.1|376.7|382.13|376.73|382.15|376.75|382.04|376.64|26
1642519640000|2022-01-18 15:27:20|382.17|376.77|382.21|376.81|382.22|376.82|382.16|376.76|18
1642519650000|2022-01-18 15:27:30|382.22|376.82|382.2|376.8|382.24|376.84|382.13|376.73|25
1642519660000|2022-01-18 15:27:40|382.19|376.79|382.21|376.81|382.21|376.81|382.14|376.74|23
1642519670000|2022-01-18 15:27:50|382.2|376.8|382.24|376.84|382.24|376.84|382.14|376.74|29
1642519680000|2022-01-18 15:28:00|382.22|376.82|382.42|377.02|382.42|377.02|382.22|376.82|13
1642519690000|2022-01-18 15:28:10|382.39|376.99|382.47|377.07|382.47|377.07|382.36|376.96|26
1642519700000|2022-01-18 15:28:20|382.48|377.08|383.29|377.89|383.29|377.89|382.42|377.02|25
1642519710000|2022-01-18 15:28:30|383.32|377.92|383.21|377.81|383.33|377.93|383.18|377.78|22
1642519720000|2022-01-18 15:28:40|383.17|377.77|382.82|377.42|383.17|377.77|382.81|377.41|22
1642519730000|2022-01-18 15:28:50|382.83|377.43|382.86|377.46|382.93|377.53|382.76|377.36|22
1642519740000|2022-01-18 15:29:00|382.85|377.45|382.91|377.51|382.98|377.58|382.85|377.45|25
1642519750000|2022-01-18 15:29:10|382.89|377.49|382.92|377.52|383.02|377.62|382.87|377.47|29
1642519760000|2022-01-18 15:29:20|382.91|377.51|382.81|377.41|382.91|377.51|382.6|377.2|29
1642519770000|2022-01-18 15:29:30|382.79|377.39|383.07|377.67|383.08|377.68|382.79|377.39|28
1642519780000|2022-01-18 15:29:40|383.06|377.66|383.32|377.92|383.37|377.97|383.06|377.66|29
1642519790000|2022-01-18 15:29:50|383.31|377.91|383.42|378.02|383.46|378.06|383.29|377.89|21
1642519800000|2022-01-18 15:30:00|383.43|378.03|383.35|377.95|383.65|378.25|383.35|377.95|34
1642519810000|2022-01-18 15:30:10|383.34|377.94|383.39|377.99|383.43|378.03|383.32|377.92|27
1642519820000|2022-01-18 15:30:20|383.38|377.98|383.35|377.95|383.42|378.02|383.31|377.91|23
1642519830000|2022-01-18 15:30:30|383.34|377.94|383.29|377.89|383.36|377.96|383.29|377.89|23
1642519840000|2022-01-18 15:30:40|383.31|377.91|382.99|377.59|383.32|377.92|382.98|377.58|32
1642519850000|2022-01-18 15:30:50|382.96|377.56|382.98|377.58|383.07|377.67|382.91|377.51|26
1642519860000|2022-01-18 15:31:00|382.99|377.59|382.82|377.42|383|377.6|382.81|377.41|22
1642519870000|2022-01-18 15:31:10|382.81|377.41|382.81|377.41|382.85|377.45|382.72|377.32|26
1642519880000|2022-01-18 15:31:20|382.77|377.37|382.84|377.44|382.87|377.47|382.72|377.32|27
1642519890000|2022-01-18 15:31:30|382.81|377.41|382.86|377.46|382.86|377.46|382.72|377.32|16
1642519900000|2022-01-18 15:31:40|382.85|377.45|382.94|377.54|382.94|377.54|382.85|377.45|5
1642519910000|2022-01-18 15:31:50|382.95|377.55|383.22|377.82|383.22|377.82|382.95|377.55|22
1642519920000|2022-01-18 15:32:00|383.21|377.81|383.26|377.86|383.26|377.86|383.12|377.72|25
1642519930000|2022-01-18 15:32:10|383.25|377.85|383.41|378.01|383.41|378.01|383.22|377.82|18
1642519940000|2022-01-18 15:32:20|383.4|378|383.41|378.01|383.46|378.06|383.39|377.99|17
1642519950000|2022-01-18 15:32:30|383.42|378.02|383.23|377.83|383.43|378.03|383.21|377.81|17
1642519960000|2022-01-18 15:32:40|383.22|377.82|383.04|377.64|383.27|377.87|383.02|377.62|28
1642519970000|2022-01-18 15:32:50|383.03|377.63|383.15|377.75|383.16|377.76|383.03|377.63|25
1642519980000|2022-01-18 15:33:00|383.16|377.76|383.24|377.84|383.28|377.88|383.16|377.76|25
1642519990000|2022-01-18 15:33:10|383.21|377.81|383.34|377.94|383.42|378.02|383.21|377.81|27
1642520000000|2022-01-18 15:33:20|383.33|377.93|383.23|377.83|383.33|377.93|383.22|377.82|23
1642520010000|2022-01-18 15:33:30|383.21|377.81|383.19|377.79|383.22|377.82|383.16|377.76|14
1642520020000|2022-01-18 15:33:40|383.18|377.78|383.07|377.67|383.18|377.78|383.07|377.67|14
1642520030000|2022-01-18 15:33:50|383.08|377.68|383.12|377.72|383.13|377.73|383.07|377.67|14
1642520040000|2022-01-18 15:34:00|383.13|377.73|383.2|377.8|383.22|377.82|383.02|377.62|23
1642520050000|2022-01-18 15:34:10|383.19|377.79|383.2|377.8|383.21|377.81|383.12|377.72|22
1642520060000|2022-01-18 15:34:20|383.18|377.78|383.27|377.87|383.3|377.9|383.18|377.78|18
1642520070000|2022-01-18 15:34:30|383.26|377.86|383.23|377.83|383.32|377.92|383.2|377.8|25
1642520080000|2022-01-18 15:34:40|383.22|377.82|383.23|377.83|383.24|377.84|383.17|377.77|14
1642520090000|2022-01-18 15:34:50|383.21|377.81|383.3|377.9|383.31|377.91|383.2|377.8|19
1642520100000|2022-01-18 15:35:00|383.28|377.88|383.28|377.88|383.43|378.03|383.25|377.85|30
1642520110000|2022-01-18 15:35:10|383.29|377.89|383.22|377.82|383.29|377.89|383.14|377.74|23
1642520120000|2022-01-18 15:35:20|383.19|377.79|383.17|377.77|383.25|377.85|383.17|377.77|18
1642520130000|2022-01-18 15:35:30|383.16|377.76|383.23|377.83|383.24|377.84|383.16|377.76|15
1642520140000|2022-01-18 15:35:40|383.22|377.82|382.91|377.51|383.26|377.86|382.89|377.49|27
1642520150000|2022-01-18 15:35:50|382.89|377.49|382.81|377.41|382.91|377.51|382.81|377.41|21
1642520160000|2022-01-18 15:36:00|382.77|377.37|382.42|377.02|382.77|377.37|382.39|376.99|24
1642520170000|2022-01-18 15:36:10|382.43|377.03|382.32|376.92|382.47|377.07|382.31|376.91|29
1642520180000|2022-01-18 15:36:20|382.3|376.9|382.32|376.92|382.38|376.98|382.28|376.88|20
1642520190000|2022-01-18 15:36:30|382.31|376.91|382.34|376.94|382.35|376.95|382.28|376.88|22
1642520200000|2022-01-18 15:36:40|382.35|376.95|382.57|377.17|382.58|377.18|382.35|376.95|19
1642520210000|2022-01-18 15:36:50|382.58|377.18|382.55|377.15|382.6|377.2|382.55|377.15|16
1642520220000|2022-01-18 15:37:00|382.51|377.11|382.45|377.05|382.52|377.12|382.44|377.04|19
1642520230000|2022-01-18 15:37:10|382.5|377.1|382.38|376.98|382.5|377.1|382.36|376.96|28
1642520240000|2022-01-18 15:37:20|382.37|376.97|382.32|376.92|382.38|376.98|382.28|376.88|22
1642520250000|2022-01-18 15:37:30|382.33|376.93|382.42|377.02|382.46|377.06|382.32|376.92|18
1642520260000|2022-01-18 15:37:40|382.43|377.03|382.39|376.99|382.44|377.04|382.39|376.99|10
1642520270000|2022-01-18 15:37:50|382.38|376.98|382.38|376.98|382.41|377.01|382.34|376.94|17
1642520280000|2022-01-18 15:38:00|382.39|376.99|382.37|376.97|382.39|376.99|382.35|376.95|8
1642520290000|2022-01-18 15:38:10|382.39|376.99|382.49|377.09|382.58|377.18|382.39|376.99|25
1642520300000|2022-01-18 15:38:20|382.51|377.11|382.51|377.11|382.53|377.13|382.5|377.1|16
1642520310000|2022-01-18 15:38:30|382.52|377.12|382.39|376.99|382.54|377.14|382.39|376.99|17
1642520320000|2022-01-18 15:38:40|382.38|376.98|382.39|376.99|382.53|377.13|382.37|376.97|25
1642520330000|2022-01-18 15:38:50|382.38|376.98|382.43|377.03|382.45|377.05|382.35|376.95|20
1642520340000|2022-01-18 15:39:00|382.41|377.01|382.26|376.86|382.41|377.01|382.25|376.85|18
1642520350000|2022-01-18 15:39:10|382.28|376.88|382.28|376.88|382.28|376.88|382.21|376.81|17
1642520360000|2022-01-18 15:39:20|382.29|376.89|382.02|376.62|382.29|376.89|382.02|376.62|22
1642520370000|2022-01-18 15:39:30|382|376.6|381.98|376.58|382|376.6|381.97|376.57|5
1642520380000|2022-01-18 15:39:40|381.93|376.53|382.14|376.74|382.15|376.75|381.9|376.5|21
1642520390000|2022-01-18 15:39:50|382.15|376.75|382.06|376.66|382.15|376.75|382.03|376.63|27
1642520400000|2022-01-18 15:40:00|382.01|376.61|382.01|376.61|382.05|376.65|382|376.6|16
1642520410000|2022-01-18 15:40:10|382.02|376.62|382.08|376.68|382.1|376.7|382.02|376.62|11
1642520420000|2022-01-18 15:40:20|382.07|376.67|381.95|376.55|382.08|376.68|381.93|376.53|26
1642520430000|2022-01-18 15:40:30|381.96|376.56|382.1|376.7|382.1|376.7|381.94|376.54|12
1642520440000|2022-01-18 15:40:40|382.12|376.72|382.07|376.67|382.13|376.73|382.03|376.63|18
1642520450000|2022-01-18 15:40:50|382.08|376.68|382.16|376.76|382.16|376.76|382.07|376.67|15
1642520460000|2022-01-18 15:41:00|382.15|376.75|382.17|376.77|382.18|376.78|382.1|376.7|26
1642520470000|2022-01-18 15:41:10|382.16|376.76|382.08|376.68|382.17|376.77|382.06|376.66|18
1642520480000|2022-01-18 15:41:20|382.09|376.69|382.04|376.64|382.09|376.69|382.04|376.64|4
1642520490000|2022-01-18 15:41:30|382.05|376.65|381.88|376.48|382.05|376.65|381.88|376.48|21
1642520500000|2022-01-18 15:41:40|381.87|376.47|381.82|376.42|381.89|376.49|381.8|376.4|18
1642520510000|2022-01-18 15:41:50|381.83|376.43|381.66|376.26|381.84|376.44|381.63|376.23|19
1642520520000|2022-01-18 15:42:00|381.71|376.31|381.51|376.11|381.71|376.31|381.5|376.1|27
1642520530000|2022-01-18 15:42:10|381.5|376.1|381.5|376.1|381.55|376.15|381.48|376.08|14
1642520540000|2022-01-18 15:42:20|381.49|376.09|381.49|376.09|381.51|376.11|381.49|376.09|9
1642520550000|2022-01-18 15:42:30|381.51|376.11|381.47|376.07|381.51|376.11|381.47|376.07|18
1642520560000|2022-01-18 15:42:40|381.46|376.06|381.48|376.08|381.5|376.1|381.42|376.02|21
1642520570000|2022-01-18 15:42:50|381.49|376.09|381.64|376.24|381.64|376.24|381.49|376.09|26
1642520580000|2022-01-18 15:43:00|381.63|376.23|381.65|376.25|381.66|376.26|381.61|376.21|16
1642520590000|2022-01-18 15:43:10|381.64|376.24|381.86|376.46|381.9|376.5|381.64|376.24|20
1642520600000|2022-01-18 15:43:20|381.91|376.51|381.97|376.57|381.98|376.58|381.87|376.47|27
1642520610000|2022-01-18 15:43:30|381.96|376.56|382.08|376.68|382.14|376.74|381.96|376.56|26
1642520620000|2022-01-18 15:43:40|382.09|376.69|381.93|376.53|382.09|376.69|381.92|376.52|25
1642520630000|2022-01-18 15:43:50|381.94|376.54|381.91|376.51|381.96|376.56|381.88|376.48|16
1642520640000|2022-01-18 15:44:00|381.92|376.52|381.9|376.5|381.94|376.54|381.89|376.49|12
1642520650000|2022-01-18 15:44:10|381.91|376.51|381.99|376.59|382|376.6|381.91|376.51|14
1642520660000|2022-01-18 15:44:20|382|376.6|382.24|376.84|382.24|376.84|382|376.6|27
1642520670000|2022-01-18 15:44:30|382.25|376.85|382.5|377.1|382.5|377.1|382.24|376.84|21
1642520680000|2022-01-18 15:44:40|382.49|377.09|382.71|377.31|382.71|377.31|382.49|377.09|25
1642520690000|2022-01-18 15:44:50|382.68|377.28|382.6|377.2|382.68|377.28|382.55|377.15|13
1642520700000|2022-01-18 15:45:00|382.58|377.18|382.86|377.46|382.87|377.47|382.58|377.18|25
1642520710000|2022-01-18 15:45:10|382.83|377.43|382.66|377.26|382.83|377.43|382.62|377.22|25
1642520720000|2022-01-18 15:45:20|382.65|377.25|382.72|377.32|382.77|377.37|382.65|377.25|26
1642520730000|2022-01-18 15:45:30|382.71|377.31|382.73|377.33|382.76|377.36|382.68|377.28|20
1642520740000|2022-01-18 15:45:40|382.72|377.32|382.48|377.08|382.72|377.32|382.48|377.08|24
1642520750000|2022-01-18 15:45:50|382.5|377.1|382.47|377.07|382.54|377.14|382.44|377.04|22
1642520760000|2022-01-18 15:46:00|382.48|377.08|382.13|376.73|382.48|377.08|382.13|376.73|26
1642520770000|2022-01-18 15:46:10|382.14|376.74|382.17|376.77|382.23|376.83|382.14|376.74|18
1642520780000|2022-01-18 15:46:20|382.18|376.78|382.13|376.73|382.21|376.81|382.11|376.71|27
1642520790000|2022-01-18 15:46:30|382.14|376.74|382.13|376.73|382.17|376.77|382.12|376.72|12
1642520800000|2022-01-18 15:46:40|382.15|376.75|382.2|376.8|382.27|376.87|382.15|376.75|17
1642520810000|2022-01-18 15:46:50|382.21|376.81|382.41|377.01|382.41|377.01|382.21|376.81|22
1642520820000|2022-01-18 15:47:00|382.34|376.94|382.26|376.86|382.34|376.94|382.22|376.82|28
1642520830000|2022-01-18 15:47:10|382.27|376.87|382.45|377.05|382.48|377.08|382.27|376.87|14
1642520840000|2022-01-18 15:47:20|382.46|377.06|382.48|377.08|382.62|377.22|382.46|377.06|24
1642520850000|2022-01-18 15:47:30|382.49|377.09|382.29|376.89|382.5|377.1|382.29|376.89|22
1642520860000|2022-01-18 15:47:40|382.3|376.9|382.31|376.91|382.33|376.93|382.25|376.85|23
1642520870000|2022-01-18 15:47:50|382.32|376.92|382.31|376.91|382.35|376.95|382.28|376.88|18
1642520880000|2022-01-18 15:48:00|382.33|376.93|382.3|376.9|382.34|376.94|382.27|376.87|15
1642520890000|2022-01-18 15:48:10|382.29|376.89|382.3|376.9|382.32|376.92|382.27|376.87|10
1642520900000|2022-01-18 15:48:20|382.29|376.89|382.34|376.94|382.34|376.94|382.29|376.89|10
1642520910000|2022-01-18 15:48:30|382.39|376.99|382.46|377.06|382.49|377.09|382.38|376.98|23
1642520920000|2022-01-18 15:48:40|382.47|377.07|382.53|377.13|382.54|377.14|382.47|377.07|13
1642520930000|2022-01-18 15:48:50|382.52|377.12|382.53|377.13|382.53|377.13|382.51|377.11|6
1642520940000|2022-01-18 15:49:00|382.54|377.14|382.46|377.06|382.54|377.14|382.46|377.06|12
1642520950000|2022-01-18 15:49:10|382.45|377.05|382.42|377.02|382.46|377.06|382.41|377.01|16
1642520960000|2022-01-18 15:49:20|382.43|377.03|382.2|376.8|382.49|377.09|382.16|376.76|21
1642520970000|2022-01-18 15:49:30|382.21|376.81|382.24|376.84|382.32|376.92|382.16|376.76|25
1642520980000|2022-01-18 15:49:40|382.23|376.83|382.2|376.8|382.24|376.84|382.2|376.8|13
1642520990000|2022-01-18 15:49:50|382.19|376.79|382.1|376.7|382.19|376.79|382.1|376.7|8
1642521000000|2022-01-18 15:50:00|382.11|376.71|382|376.6|382.12|376.72|381.98|376.58|18
1642521010000|2022-01-18 15:50:10|382.01|376.61|381.95|376.55|382.02|376.62|381.94|376.54|14
1642521020000|2022-01-18 15:50:20|381.96|376.56|382.24|376.84|382.24|376.84|381.96|376.56|29
1642521030000|2022-01-18 15:50:30|382.19|376.79|382.1|376.7|382.29|376.89|382.08|376.68|27
1642521040000|2022-01-18 15:50:40|382.11|376.71|382.11|376.71|382.14|376.74|382.07|376.67|23
1642521050000|2022-01-18 15:50:50|382.1|376.7|382.16|376.76|382.23|376.83|382.1|376.7|16
1642521060000|2022-01-18 15:51:00|382.15|376.75|382.16|376.76|382.31|376.91|382.15|376.75|23
1642521070000|2022-01-18 15:51:10|382.17|376.77|382.14|376.74|382.21|376.81|382.14|376.74|18
1642521080000|2022-01-18 15:51:20|382.15|376.75|382.21|376.81|382.23|376.83|382.15|376.75|10
1642521090000|2022-01-18 15:51:30|382.2|376.8|382.13|376.73|382.22|376.82|382.12|376.72|25
1642521100000|2022-01-18 15:51:40|382.14|376.74|382.08|376.68|382.15|376.75|382.03|376.63|16
1642521110000|2022-01-18 15:51:50|382.07|376.67|382.11|376.71|382.11|376.71|382.03|376.63|21
1642521120000|2022-01-18 15:52:00|382.1|376.7|382.07|376.67|382.13|376.73|382.06|376.66|20
1642521130000|2022-01-18 15:52:10|382.06|376.66|382.06|376.66|382.11|376.71|382.03|376.63|21
1642521140000|2022-01-18 15:52:20|382.07|376.67|382.01|376.61|382.08|376.68|382.01|376.61|22
1642521150000|2022-01-18 15:52:30|382.02|376.62|382.02|376.62|382.06|376.66|381.99|376.59|16
1642521160000|2022-01-18 15:52:40|382.01|376.61|382.03|376.63|382.04|376.64|382.01|376.61|9
1642521170000|2022-01-18 15:52:50|382.04|376.64|382|376.6|382.05|376.65|382|376.6|16
1642521180000|2022-01-18 15:53:00|381.99|376.59|382.05|376.65|382.06|376.66|381.99|376.59|10
1642521190000|2022-01-18 15:53:10|382.04|376.64|382.02|376.62|382.04|376.64|382.01|376.61|11
1642521200000|2022-01-18 15:53:20|382.01|376.61|381.92|376.52|382.01|376.61|381.92|376.52|8
1642521210000|2022-01-18 15:53:30|381.91|376.51|381.5|376.1|381.91|376.51|381.5|376.1|24
1642521220000|2022-01-18 15:53:40|381.51|376.11|381.53|376.13|381.56|376.16|381.49|376.09|13
1642521230000|2022-01-18 15:53:50|381.52|376.12|381.41|376.01|381.53|376.13|381.41|376.01|9
1642521240000|2022-01-18 15:54:00|381.4|376|381.32|375.92|381.4|376|381.31|375.91|9
1642521250000|2022-01-18 15:54:10|381.33|375.93|381.27|375.87|381.33|375.93|381.26|375.86|11
1642521260000|2022-01-18 15:54:20|381.28|375.88|381.28|375.88|381.3|375.9|381.27|375.87|10
1642521270000|2022-01-18 15:54:30|381.29|375.89|381.25|375.85|381.29|375.89|381.23|375.83|14
1642521280000|2022-01-18 15:54:40|381.19|375.79|381.17|375.77|381.19|375.79|381.17|375.77|4
1642521290000|2022-01-18 15:54:50|381.19|375.79|381.18|375.78|381.21|375.81|381.17|375.77|14
1642521300000|2022-01-18 15:55:00|381.22|375.82|380.94|375.54|381.22|375.82|380.94|375.54|19
1642521310000|2022-01-18 15:55:10|380.97|375.57|380.64|375.24|380.97|375.57|380.63|375.23|28
1642521320000|2022-01-18 15:55:20|380.63|375.23|380.76|375.36|380.78|375.38|380.62|375.22|17
1642521330000|2022-01-18 15:55:30|380.8|375.4|380.76|375.36|380.8|375.4|380.76|375.36|17
1642521340000|2022-01-18 15:55:40|380.77|375.37|380.74|375.34|380.79|375.39|380.66|375.26|23
1642521350000|2022-01-18 15:55:50|380.73|375.33|380.7|375.3|380.73|375.33|380.7|375.3|16
1642521360000|2022-01-18 15:56:00|380.69|375.29|380.77|375.37|380.87|375.47|380.69|375.29|19
1642521370000|2022-01-18 15:56:10|380.73|375.33|380.76|375.36|380.8|375.4|380.72|375.32|17
1642521380000|2022-01-18 15:56:20|380.75|375.35|380.65|375.25|380.75|375.35|380.65|375.25|19
1642521390000|2022-01-18 15:56:30|380.66|375.26|381.21|375.81|381.21|375.81|380.64|375.24|25
1642521400000|2022-01-18 15:56:40|381.25|375.85|381.43|376.03|381.43|376.03|381.24|375.84|25
1642521410000|2022-01-18 15:56:50|381.37|375.97|381.6|376.2|381.6|376.2|381.37|375.97|26
1642521420000|2022-01-18 15:57:00|381.59|376.19|381.49|376.09|381.59|376.19|381.47|376.07|21
1642521430000|2022-01-18 15:57:10|381.5|376.1|381.56|376.16|381.57|376.17|381.5|376.1|23
1642521440000|2022-01-18 15:57:20|381.55|376.15|381.55|376.15|381.62|376.22|381.51|376.11|23
1642521450000|2022-01-18 15:57:30|381.54|376.14|381.58|376.18|381.63|376.23|381.54|376.14|15
1642521460000|2022-01-18 15:57:40|381.56|376.16|381.49|376.09|381.6|376.2|381.49|376.09|26
1642521470000|2022-01-18 15:57:50|381.48|376.08|381.45|376.05|381.49|376.09|381.44|376.04|18
1642521480000|2022-01-18 15:58:00|381.44|376.04|381.26|375.86|381.48|376.08|381.26|375.86|17
1642521490000|2022-01-18 15:58:10|381.25|375.85|381.12|375.72|381.25|375.85|381.12|375.72|12
1642521500000|2022-01-18 15:58:20|381.13|375.73|380.89|375.49|381.13|375.73|380.88|375.48|22
1642521510000|2022-01-18 15:58:30|380.88|375.48|380.84|375.44|380.89|375.49|380.82|375.42|23
1642521520000|2022-01-18 15:58:40|380.83|375.43|380.82|375.42|380.86|375.46|380.82|375.42|15
1642521530000|2022-01-18 15:58:50|380.81|375.41|380.84|375.44|380.87|375.47|380.81|375.41|18
1642521540000|2022-01-18 15:59:00|380.85|375.45|380.95|375.55|380.95|375.55|380.83|375.43|17
1642521550000|2022-01-18 15:59:10|380.96|375.56|381.23|375.83|381.23|375.83|380.96|375.56|24
1642521560000|2022-01-18 15:59:20|381.24|375.84|381.34|375.94|381.35|375.95|381.24|375.84|18
1642521570000|2022-01-18 15:59:30|381.35|375.95|381.36|375.96|381.36|375.96|381.18|375.78|21
1642521580000|2022-01-18 15:59:40|381.34|375.94|381.32|375.92|381.35|375.95|381.3|375.9|21
1642521590000|2022-01-18 15:59:50|381.31|375.91|381.22|375.82|381.33|375.93|381.14|375.74|23
1642521600000|2022-01-18 16:00:00|381.21|375.81|381.2|375.8|381.22|375.82|381.19|375.79|9
1642521610000|2022-01-18 16:00:10|381.21|375.81|381|375.6|381.23|375.83|381|375.6|22
1642521620000|2022-01-18 16:00:20|381.01|375.61|380.88|375.48|381.01|375.61|380.87|375.47|15
1642521630000|2022-01-18 16:00:30|380.87|375.47|381.16|375.76|381.16|375.76|380.84|375.44|17
1642521640000|2022-01-18 16:00:40|381.18|375.78|381.22|375.82|381.22|375.82|381.13|375.73|20
1642521650000|2022-01-18 16:00:50|381.24|375.84|381.43|376.03|381.46|376.06|381.22|375.82|22
1642521660000|2022-01-18 16:01:00|381.42|376.02|381.35|375.95|381.47|376.07|381.32|375.92|27
1642521670000|2022-01-18 16:01:10|381.34|375.94|381.1|375.7|381.38|375.98|381.1|375.7|27
1642521680000|2022-01-18 16:01:20|381.09|375.69|380.99|375.59|381.13|375.73|380.96|375.56|21
1642521690000|2022-01-18 16:01:30|381.01|375.61|381.05|375.65|381.07|375.67|380.98|375.58|21
1642521700000|2022-01-18 16:01:40|381.04|375.64|381.02|375.62|381.04|375.64|381.01|375.61|16
1642521710000|2022-01-18 16:01:50|381.03|375.63|381.13|375.73|381.17|375.77|381.02|375.62|13
1642521720000|2022-01-18 16:02:00|381.14|375.74|381.15|375.75|381.16|375.76|381.08|375.68|18
1642521730000|2022-01-18 16:02:10|381.14|375.74|381.12|375.72|381.19|375.79|381.11|375.71|15
1642521740000|2022-01-18 16:02:20|381.13|375.73|381.33|375.93|381.35|375.95|381.13|375.73|30
1642521750000|2022-01-18 16:02:30|381.34|375.94|381.35|375.95|381.44|376.04|381.3|375.9|23
1642521760000|2022-01-18 16:02:40|381.34|375.94|381.27|375.87|381.34|375.94|381.27|375.87|19
1642521770000|2022-01-18 16:02:50|381.31|375.91|381.47|376.07|381.47|376.07|381.27|375.87|27
1642521780000|2022-01-18 16:03:00|381.46|376.06|381.43|376.03|381.48|376.08|381.42|376.02|23
1642521790000|2022-01-18 16:03:10|381.41|376.01|381.45|376.05|381.47|376.07|381.36|375.96|19
1642521800000|2022-01-18 16:03:20|381.44|376.04|381.66|376.26|381.67|376.27|381.44|376.04|19
1642521810000|2022-01-18 16:03:30|381.67|376.27|381.66|376.26|381.75|376.35|381.64|376.24|20
1642521820000|2022-01-18 16:03:40|381.67|376.27|381.71|376.31|381.72|376.32|381.66|376.26|19
1642521830000|2022-01-18 16:03:50|381.72|376.32|381.69|376.29|381.76|376.36|381.69|376.29|20
1642521840000|2022-01-18 16:04:00|381.68|376.28|381.76|376.36|381.77|376.37|381.68|376.28|16
1642521850000|2022-01-18 16:04:10|381.75|376.35|381.63|376.23|381.76|376.36|381.59|376.19|30
1642521860000|2022-01-18 16:04:20|381.64|376.24|381.68|376.28|381.69|376.29|381.64|376.24|19
1642521870000|2022-01-18 16:04:30|381.67|376.27|381.63|376.23|381.69|376.29|381.62|376.22|16
1642521880000|2022-01-18 16:04:40|381.64|376.24|381.68|376.28|381.73|376.33|381.64|376.24|22
1642521890000|2022-01-18 16:04:50|381.67|376.27|381.7|376.3|381.71|376.31|381.67|376.27|21
1642521900000|2022-01-18 16:05:00|381.69|376.29|381.75|376.35|381.75|376.35|381.66|376.26|19
1642521910000|2022-01-18 16:05:10|381.73|376.33|381.83|376.43|381.86|376.46|381.73|376.33|23
1642521920000|2022-01-18 16:05:20|381.84|376.44|382|376.6|382.01|376.61|381.84|376.44|27
1642521930000|2022-01-18 16:05:30|382.02|376.62|382.02|376.62|382.02|376.62|381.99|376.59|12
1642521940000|2022-01-18 16:05:40|382.03|376.63|381.93|376.53|382.04|376.64|381.92|376.52|15
1642521950000|2022-01-18 16:05:50|381.94|376.54|381.93|376.53|381.95|376.55|381.89|376.49|13
1642521960000|2022-01-18 16:06:00|381.9|376.5|381.93|376.53|381.98|376.58|381.89|376.49|16
1642521970000|2022-01-18 16:06:10|381.92|376.52|381.94|376.54|381.94|376.54|381.91|376.51|16
1642521980000|2022-01-18 16:06:20|381.93|376.53|381.94|376.54|381.94|376.54|381.91|376.51|11
1642521990000|2022-01-18 16:06:30|381.95|376.55|381.73|376.33|381.97|376.57|381.73|376.33|22
1642522000000|2022-01-18 16:06:40|381.7|376.3|381.74|376.34|381.77|376.37|381.66|376.26|22
1642522010000|2022-01-18 16:06:50|381.69|376.29|381.68|376.28|381.72|376.32|381.65|376.25|16
1642522020000|2022-01-18 16:07:00|381.67|376.27|381.7|376.3|381.72|376.32|381.64|376.24|21
1642522030000|2022-01-18 16:07:10|381.69|376.29|381.71|376.31|381.75|376.35|381.69|376.29|20
1642522040000|2022-01-18 16:07:20|381.7|376.3|381.7|376.3|381.73|376.33|381.69|376.29|17
1642522050000|2022-01-18 16:07:30|381.69|376.29|381.68|376.28|381.73|376.33|381.67|376.27|18
1642522060000|2022-01-18 16:07:40|381.67|376.27|381.65|376.25|381.71|376.31|381.64|376.24|17
1642522070000|2022-01-18 16:07:50|381.66|376.26|381.61|376.21|381.7|376.3|381.61|376.21|12
1642522080000|2022-01-18 16:08:00|381.59|376.19|381.32|375.92|381.59|376.19|381.3|375.9|28
1642522090000|2022-01-18 16:08:10|381.31|375.91|381.26|375.86|381.34|375.94|381.26|375.86|20
1642522100000|2022-01-18 16:08:20|381.28|375.88|381.14|375.74|381.29|375.89|381.13|375.73|27
1642522110000|2022-01-18 16:08:30|381.13|375.73|381.04|375.64|381.13|375.73|380.99|375.59|19
1642522120000|2022-01-18 16:08:40|381.03|375.63|380.98|375.58|381.06|375.66|380.96|375.56|21
1642522130000|2022-01-18 16:08:50|380.97|375.57|380.94|375.54|380.97|375.57|380.87|375.47|23
1642522140000|2022-01-18 16:09:00|380.93|375.53|380.85|375.45|380.94|375.54|380.83|375.43|19
1642522150000|2022-01-18 16:09:10|380.84|375.44|380.88|375.48|380.9|375.5|380.84|375.44|16
1642522160000|2022-01-18 16:09:20|380.89|375.49|380.97|375.57|381.02|375.62|380.88|375.48|19
1642522170000|2022-01-18 16:09:30|380.99|375.59|381.01|375.61|381.07|375.67|380.98|375.58|29
1642522180000|2022-01-18 16:09:40|381|375.6|380.83|375.43|381.01|375.61|380.83|375.43|23
1642522190000|2022-01-18 16:09:50|380.81|375.41|380.83|375.43|380.92|375.52|380.8|375.4|32
1642522200000|2022-01-18 16:10:00|380.86|375.46|380.94|375.54|380.95|375.55|380.83|375.43|22
1642522210000|2022-01-18 16:10:10|380.9|375.5|381.04|375.64|381.16|375.76|380.9|375.5|28
1642522220000|2022-01-18 16:10:20|381.07|375.67|380.8|375.4|381.07|375.67|380.8|375.4|31
1642522230000|2022-01-18 16:10:30|380.81|375.41|380.67|375.27|380.81|375.41|380.67|375.27|23
1642522240000|2022-01-18 16:10:40|380.62|375.22|380.61|375.21|380.64|375.24|380.54|375.14|18
1642522250000|2022-01-18 16:10:50|380.6|375.2|380.7|375.3|380.73|375.33|380.6|375.2|21
1642522260000|2022-01-18 16:11:00|380.69|375.29|380.78|375.38|380.8|375.4|380.68|375.28|24
1642522270000|2022-01-18 16:11:10|380.79|375.39|380.78|375.38|380.81|375.41|380.76|375.36|12
1642522280000|2022-01-18 16:11:20|380.79|375.39|380.88|375.48|380.89|375.49|380.75|375.35|18
1642522290000|2022-01-18 16:11:30|380.87|375.47|380.85|375.45|380.91|375.51|380.83|375.43|24
1642522300000|2022-01-18 16:11:40|380.83|375.43|380.76|375.36|380.88|375.48|380.74|375.34|20
1642522310000|2022-01-18 16:11:50|380.77|375.37|380.78|375.38|380.78|375.38|380.76|375.36|12
1642522320000|2022-01-18 16:12:00|380.77|375.37|380.64|375.24|380.77|375.37|380.6|375.2|18
1642522330000|2022-01-18 16:12:10|380.67|375.27|380.76|375.36|380.8|375.4|380.65|375.25|24
1642522340000|2022-01-18 16:12:20|380.74|375.34|380.79|375.39|380.79|375.39|380.74|375.34|16
1642522350000|2022-01-18 16:12:30|380.8|375.4|380.74|375.34|380.83|375.43|380.74|375.34|16
1642522360000|2022-01-18 16:12:40|380.75|375.35|380.75|375.35|380.76|375.36|380.73|375.33|14
1642522370000|2022-01-18 16:12:50|380.74|375.34|380.71|375.31|380.87|375.47|380.71|375.31|21
1642522380000|2022-01-18 16:13:00|380.72|375.32|380.53|375.13|380.72|375.32|380.53|375.13|16
1642522390000|2022-01-18 16:13:10|380.52|375.12|380.47|375.07|380.52|375.12|380.4|375|15
1642522400000|2022-01-18 16:13:20|380.5|375.1|380.47|375.07|380.52|375.12|380.47|375.07|18
1642522410000|2022-01-18 16:13:30|380.49|375.09|380.42|375.02|380.49|375.09|380.38|374.98|19
1642522420000|2022-01-18 16:13:40|380.44|375.04|380.49|375.09|380.49|375.09|380.34|374.94|25
1642522430000|2022-01-18 16:13:50|380.44|375.04|380.5|375.1|380.55|375.15|380.44|375.04|25
1642522440000|2022-01-18 16:14:00|380.48|375.08|380.39|374.99|380.54|375.14|380.39|374.99|21
1642522450000|2022-01-18 16:14:10|380.4|375|380.28|374.88|380.4|375|380.28|374.88|15
1642522460000|2022-01-18 16:14:20|380.23|374.83|380.19|374.79|380.24|374.84|380.19|374.79|15
1642522470000|2022-01-18 16:14:30|380.14|374.74|380.27|374.87|380.27|374.87|380.13|374.73|21
1642522480000|2022-01-18 16:14:40|380.25|374.85|380.33|374.93|380.34|374.94|380.25|374.85|22
1642522490000|2022-01-18 16:14:50|380.32|374.92|380.4|375|380.45|375.05|380.32|374.92|26
1642522500000|2022-01-18 16:15:00|380.42|375.02|380.64|375.24|380.64|375.24|380.37|374.97|24
1642522510000|2022-01-18 16:15:10|380.63|375.23|380.63|375.23|380.65|375.25|380.51|375.11|22
1642522520000|2022-01-18 16:15:20|380.64|375.24|380.71|375.31|380.85|375.45|380.63|375.23|24
1642522530000|2022-01-18 16:15:30|380.7|375.3|380.7|375.3|380.79|375.39|380.7|375.3|25
1642522540000|2022-01-18 16:15:40|380.72|375.32|380.81|375.41|380.81|375.41|380.72|375.32|12
1642522550000|2022-01-18 16:15:50|380.8|375.4|380.84|375.44|380.84|375.44|380.77|375.37|21
1642522560000|2022-01-18 16:16:00|380.89|375.49|380.87|375.47|380.92|375.52|380.79|375.39|28
1642522570000|2022-01-18 16:16:10|380.89|375.49|380.96|375.56|380.97|375.57|380.86|375.46|18
1642522580000|2022-01-18 16:16:20|380.94|375.54|380.92|375.52|380.96|375.56|380.92|375.52|15
1642522590000|2022-01-18 16:16:30|380.94|375.54|380.87|375.47|380.96|375.56|380.82|375.42|21
1642522600000|2022-01-18 16:16:40|380.86|375.46|380.81|375.41|380.86|375.46|380.79|375.39|10
1642522610000|2022-01-18 16:16:50|380.8|375.4|380.78|375.38|380.8|375.4|380.74|375.34|15
1642522620000|2022-01-18 16:17:00|380.77|375.37|380.75|375.35|380.78|375.38|380.75|375.35|7
1642522630000|2022-01-18 16:17:10|380.77|375.37|380.79|375.39|380.82|375.42|380.74|375.34|15
1642522640000|2022-01-18 16:17:20|380.78|375.38|380.92|375.52|380.94|375.54|380.73|375.33|26
1642522650000|2022-01-18 16:17:30|380.91|375.51|380.81|375.41|380.91|375.51|380.79|375.39|19
1642522660000|2022-01-18 16:17:40|380.82|375.42|380.77|375.37|380.83|375.43|380.68|375.28|24
1642522670000|2022-01-18 16:17:50|380.72|375.32|380.71|375.31|380.76|375.36|380.66|375.26|18
1642522680000|2022-01-18 16:18:00|380.72|375.32|380.83|375.43|380.85|375.45|380.62|375.22|24
1642522690000|2022-01-18 16:18:10|380.84|375.44|380.96|375.56|381|375.6|380.82|375.42|24
1642522700000|2022-01-18 16:18:20|380.99|375.59|381.13|375.73|381.16|375.76|380.98|375.58|24
1642522710000|2022-01-18 16:18:30|381.14|375.74|381.08|375.68|381.16|375.76|381.06|375.66|19
1642522720000|2022-01-18 16:18:40|381.09|375.69|381.12|375.72|381.12|375.72|381.06|375.66|17
1642522730000|2022-01-18 16:18:50|381.13|375.73|381.04|375.64|381.13|375.73|381.04|375.64|20
1642522740000|2022-01-18 16:19:00|381.03|375.63|381.23|375.83|381.24|375.84|381.03|375.63|19
1642522750000|2022-01-18 16:19:10|381.24|375.84|381.25|375.85|381.27|375.87|381.21|375.81|17
1642522760000|2022-01-18 16:19:20|381.24|375.84|381.3|375.9|381.3|375.9|381.18|375.78|22
1642522770000|2022-01-18 16:19:30|381.31|375.91|381.42|376.02|381.42|376.02|381.3|375.9|11
1642522780000|2022-01-18 16:19:40|381.41|376.01|381.37|375.97|381.42|376.02|381.36|375.96|22
1642522790000|2022-01-18 16:19:50|381.38|375.98|381.35|375.95|381.4|376|381.35|375.95|7
1642522800000|2022-01-18 16:20:00|381.37|375.97|381.29|375.89|381.38|375.98|381.29|375.89|17
1642522810000|2022-01-18 16:20:10|381.28|375.88|381.12|375.72|381.32|375.92|381.11|375.71|22
1642522820000|2022-01-18 16:20:20|381.15|375.75|381.14|375.74|381.15|375.75|381.08|375.68|19
1642522830000|2022-01-18 16:20:30|381.12|375.72|381.19|375.79|381.22|375.82|381.1|375.7|16
1642522840000|2022-01-18 16:20:40|381.18|375.78|381.06|375.66|381.18|375.78|381.03|375.63|23
1642522850000|2022-01-18 16:20:50|381.04|375.64|381.09|375.69|381.11|375.71|381.04|375.64|19
1642522860000|2022-01-18 16:21:00|381.1|375.7|381.08|375.68|381.1|375.7|381.05|375.65|24
1642522870000|2022-01-18 16:21:10|381.05|375.65|381.05|375.65|381.14|375.74|381.01|375.61|21
1642522880000|2022-01-18 16:21:20|381.07|375.67|381.14|375.74|381.16|375.76|381.06|375.66|17
1642522890000|2022-01-18 16:21:30|381.17|375.77|381.33|375.93|381.34|375.94|381.16|375.76|23
1642522900000|2022-01-18 16:21:40|381.3|375.9|381.38|375.98|381.38|375.98|381.29|375.89|14
1642522910000|2022-01-18 16:21:50|381.39|375.99|381.56|376.16|381.56|376.16|381.39|375.99|16
1642522920000|2022-01-18 16:22:00|381.58|376.18|381.57|376.17|381.59|376.19|381.56|376.16|15
1642522930000|2022-01-18 16:22:10|381.54|376.14|381.59|376.19|381.67|376.27|381.54|376.14|22
1642522940000|2022-01-18 16:22:20|381.64|376.24|381.69|376.29|381.69|376.29|381.59|376.19|23
1642522950000|2022-01-18 16:22:30|381.67|376.27|381.71|376.31|381.71|376.31|381.67|376.27|9
1642522960000|2022-01-18 16:22:40|381.7|376.3|381.67|376.27|381.71|376.31|381.67|376.27|7
1642522970000|2022-01-18 16:22:50|381.68|376.28|381.68|376.28|381.69|376.29|381.67|376.27|7
1642522980000|2022-01-18 16:23:00|381.69|376.29|381.68|376.28|381.7|376.3|381.67|376.27|6
1642522990000|2022-01-18 16:23:10|381.69|376.29|381.69|376.29|381.69|376.29|381.69|376.29|1
1642523000000|2022-01-18 16:23:20|381.67|376.27|381.67|376.27|381.69|376.29|381.64|376.24|15
1642523010000|2022-01-18 16:23:30|381.69|376.29|381.7|376.3|381.7|376.3|381.65|376.25|9
1642523020000|2022-01-18 16:23:40|381.72|376.32|381.89|376.49|381.92|376.52|381.72|376.32|27
1642523030000|2022-01-18 16:23:50|381.9|376.5|381.92|376.52|381.94|376.54|381.88|376.48|22
1642523040000|2022-01-18 16:24:00|381.91|376.51|381.82|376.42|381.97|376.57|381.82|376.42|26
1642523050000|2022-01-18 16:24:10|381.81|376.41|381.88|376.48|381.88|376.48|381.78|376.38|22
1642523060000|2022-01-18 16:24:20|381.9|376.5|381.98|376.58|381.98|376.58|381.87|376.47|19
1642523070000|2022-01-18 16:24:30|382|376.6|382.02|376.62|382.06|376.66|381.99|376.59|24
1642523080000|2022-01-18 16:24:40|382.04|376.64|381.86|376.46|382.04|376.64|381.83|376.43|27
1642523090000|2022-01-18 16:24:50|381.88|376.48|381.82|376.42|381.91|376.51|381.82|376.42|22
1642523100000|2022-01-18 16:25:00|381.81|376.41|381.71|376.31|381.82|376.42|381.7|376.3|25
1642523110000|2022-01-18 16:25:10|381.7|376.3|381.6|376.2|381.73|376.33|381.59|376.19|26
1642523120000|2022-01-18 16:25:20|381.57|376.17|381.54|376.14|381.6|376.2|381.51|376.11|21
1642523130000|2022-01-18 16:25:30|381.56|376.16|381.66|376.26|381.67|376.27|381.56|376.16|14
1642523140000|2022-01-18 16:25:40|381.67|376.27|381.59|376.19|381.68|376.28|381.59|376.19|11
1642523150000|2022-01-18 16:25:50|381.58|376.18|381.54|376.14|381.58|376.18|381.5|376.1|17
1642523160000|2022-01-18 16:26:00|381.55|376.15|381.66|376.26|381.66|376.26|381.55|376.15|13
1642523170000|2022-01-18 16:26:10|381.65|376.25|381.51|376.11|381.68|376.28|381.5|376.1|26
1642523180000|2022-01-18 16:26:20|381.5|376.1|381.51|376.11|381.54|376.14|381.48|376.08|21
1642523190000|2022-01-18 16:26:30|381.5|376.1|381.47|376.07|381.5|376.1|381.45|376.05|10
1642523200000|2022-01-18 16:26:40|381.46|376.06|381.43|376.03|381.47|376.07|381.42|376.02|8
1642523210000|2022-01-18 16:26:50|381.44|376.04|381.46|376.06|381.47|376.07|381.43|376.03|13
1642523220000|2022-01-18 16:27:00|381.47|376.07|381.47|376.07|381.47|376.07|381.42|376.02|17
1642523230000|2022-01-18 16:27:10|381.46|376.06|381.52|376.12|381.52|376.12|381.44|376.04|16
1642523240000|2022-01-18 16:27:20|381.51|376.11|381.53|376.13|381.55|376.15|381.51|376.11|12
1642523250000|2022-01-18 16:27:30|381.54|376.14|381.45|376.05|381.55|376.15|381.45|376.05|14
1642523260000|2022-01-18 16:27:40|381.46|376.06|381.51|376.11|381.51|376.11|381.46|376.06|12
1642523270000|2022-01-18 16:27:50|381.5|376.1|381.51|376.11|381.51|376.11|381.48|376.08|14
1642523280000|2022-01-18 16:28:00|381.5|376.1|381.51|376.11|381.52|376.12|381.5|376.1|6
1642523290000|2022-01-18 16:28:10|381.53|376.13|381.53|376.13|381.57|376.17|381.48|376.08|15
1642523300000|2022-01-18 16:28:20|381.52|376.12|381.6|376.2|381.62|376.22|381.51|376.11|13
1642523310000|2022-01-18 16:28:30|381.62|376.22|381.77|376.37|381.77|376.37|381.62|376.22|24
1642523320000|2022-01-18 16:28:40|381.75|376.35|381.8|376.4|381.8|376.4|381.74|376.34|18
1642523330000|2022-01-18 16:28:50|381.79|376.39|381.83|376.43|381.86|376.46|381.79|376.39|10
1642523340000|2022-01-18 16:29:00|381.84|376.44|381.8|376.4|381.84|376.44|381.7|376.3|27
1642523350000|2022-01-18 16:29:10|381.81|376.41|381.85|376.45|381.86|376.46|381.8|376.4|15
1642523360000|2022-01-18 16:29:20|381.9|376.5|381.8|376.4|381.9|376.5|381.78|376.38|18
1642523370000|2022-01-18 16:29:30|381.79|376.39|381.69|376.29|381.79|376.39|381.69|376.29|13
1642523380000|2022-01-18 16:29:40|381.7|376.3|381.58|376.18|381.7|376.3|381.57|376.17|11
1642523390000|2022-01-18 16:29:50|381.59|376.19|381.57|376.17|381.6|376.2|381.55|376.15|10
1642523400000|2022-01-18 16:30:00|381.55|376.15|381.46|376.06|381.55|376.15|381.38|375.98|23
1642523410000|2022-01-18 16:30:10|381.47|376.07|381.4|376|381.47|376.07|381.39|375.99|13
1642523420000|2022-01-18 16:30:20|381.39|375.99|381.42|376.02|381.43|376.03|381.35|375.95|14
1642523430000|2022-01-18 16:30:30|381.45|376.05|381.54|376.14|381.54|376.14|381.45|376.05|18
1642523440000|2022-01-18 16:30:40|381.56|376.16|381.48|376.08|381.56|376.16|381.46|376.06|18
1642523450000|2022-01-18 16:30:50|381.49|376.09|381.61|376.21|381.61|376.21|381.48|376.08|17
1642523460000|2022-01-18 16:31:00|381.6|376.2|381.55|376.15|381.64|376.24|381.54|376.14|20
1642523470000|2022-01-18 16:31:10|381.56|376.16|381.39|375.99|381.56|376.16|381.38|375.98|12
1642523480000|2022-01-18 16:31:20|381.38|375.98|381.31|375.91|381.38|375.98|381.25|375.85|22
1642523490000|2022-01-18 16:31:30|381.3|375.9|381.15|375.75|381.3|375.9|381.15|375.75|11
1642523500000|2022-01-18 16:31:40|381.17|375.77|381.13|375.73|381.22|375.82|381.1|375.7|6
1642523510000|2022-01-18 16:31:50|381.19|375.79|380.94|375.54|381.19|375.79|380.87|375.47|23
1642523520000|2022-01-18 16:32:00|380.93|375.53|380.61|375.21|380.94|375.54|380.61|375.21|32
1642523530000|2022-01-18 16:32:10|380.66|375.26|380.62|375.22|380.68|375.28|380.61|375.21|21
1642523540000|2022-01-18 16:32:20|380.61|375.21|380.42|375.02|380.61|375.21|380.4|375|27
1642523550000|2022-01-18 16:32:30|380.4|375|380.4|375|380.43|375.03|380.4|375|12
1642523560000|2022-01-18 16:32:40|380.38|374.98|380.2|374.8|380.4|375|380.19|374.79|21
1642523570000|2022-01-18 16:32:50|380.19|374.79|380.02|374.62|380.21|374.81|380.02|374.62|22
1642523580000|2022-01-18 16:33:00|380|374.6|380.05|374.65|380.05|374.65|379.88|374.48|26
1642523590000|2022-01-18 16:33:10|380.06|374.66|380.2|374.8|380.24|374.84|380.04|374.64|26
1642523600000|2022-01-18 16:33:20|380.21|374.81|380.12|374.72|380.33|374.93|380.11|374.71|25
1642523610000|2022-01-18 16:33:30|380.11|374.71|380.03|374.63|380.11|374.71|380|374.6|21
1642523620000|2022-01-18 16:33:40|380.02|374.62|380.22|374.82|380.23|374.83|380.01|374.61|25
1642523630000|2022-01-18 16:33:50|380.25|374.85|380.27|374.87|380.27|374.87|380.16|374.76|28
1642523640000|2022-01-18 16:34:00|380.26|374.86|380.21|374.81|380.27|374.87|380.15|374.75|25
1642523650000|2022-01-18 16:34:10|380.22|374.82|380.14|374.74|380.23|374.83|380.11|374.71|18
1642523660000|2022-01-18 16:34:20|380.16|374.76|379.99|374.59|380.16|374.76|379.99|374.59|23
1642523670000|2022-01-18 16:34:30|379.97|374.57|380.09|374.69|380.12|374.72|379.97|374.57|26
1642523680000|2022-01-18 16:34:40|380.1|374.7|379.97|374.57|380.1|374.7|379.97|374.57|24
1642523690000|2022-01-18 16:34:50|379.96|374.56|379.98|374.58|379.98|374.58|379.9|374.5|20
1642523700000|2022-01-18 16:35:00|379.99|374.59|379.93|374.53|380.02|374.62|379.93|374.53|20
1642523710000|2022-01-18 16:35:10|379.92|374.52|379.93|374.53|379.94|374.54|379.9|374.5|15
1642523720000|2022-01-18 16:35:20|379.94|374.54|379.94|374.54|379.98|374.58|379.91|374.51|20
1642523730000|2022-01-18 16:35:30|379.93|374.53|379.96|374.56|380.01|374.61|379.89|374.49|13
1642523740000|2022-01-18 16:35:40|379.97|374.57|379.86|374.46|380.01|374.61|379.85|374.45|24
1642523750000|2022-01-18 16:35:50|379.87|374.47|379.77|374.37|379.87|374.47|379.72|374.32|21
1642523760000|2022-01-18 16:36:00|379.75|374.35|379.81|374.41|379.82|374.42|379.75|374.35|14
1642523770000|2022-01-18 16:36:10|379.8|374.4|379.81|374.41|379.86|374.46|379.79|374.39|12
1642523780000|2022-01-18 16:36:20|379.83|374.43|379.94|374.54|379.96|374.56|379.81|374.41|29
1642523790000|2022-01-18 16:36:30|379.96|374.56|379.94|374.54|379.96|374.56|379.91|374.51|14
1642523800000|2022-01-18 16:36:40|379.93|374.53|379.95|374.55|379.95|374.55|379.93|374.53|8
1642523810000|2022-01-18 16:36:50|379.94|374.54|379.81|374.41|379.94|374.54|379.81|374.41|11
1642523820000|2022-01-18 16:37:00|379.8|374.4|379.85|374.45|379.85|374.45|379.79|374.39|14
1642523830000|2022-01-18 16:37:10|379.84|374.44|379.9|374.5|379.91|374.51|379.8|374.4|24
1642523840000|2022-01-18 16:37:20|379.91|374.51|380.27|374.87|380.28|374.88|379.91|374.51|27
1642523850000|2022-01-18 16:37:30|380.26|374.86|380.36|374.96|380.39|374.99|380.25|374.85|23
1642523860000|2022-01-18 16:37:40|380.4|375|380.4|375|380.4|375|380.34|374.94|17
1642523870000|2022-01-18 16:37:50|380.39|374.99|380.58|375.18|380.63|375.23|380.38|374.98|19
1642523880000|2022-01-18 16:38:00|380.66|375.26|380.56|375.16|380.7|375.3|380.42|375.02|30
1642523890000|2022-01-18 16:38:10|380.64|375.24|380.74|375.34|380.75|375.35|380.52|375.12|30
1642523900000|2022-01-18 16:38:20|380.75|375.35|380.82|375.42|380.83|375.43|380.74|375.34|18
1642523910000|2022-01-18 16:38:30|380.79|375.39|380.77|375.37|380.82|375.42|380.75|375.35|18
1642523920000|2022-01-18 16:38:40|380.76|375.36|380.78|375.38|380.81|375.41|380.76|375.36|11
1642523930000|2022-01-18 16:38:50|380.79|375.39|380.89|375.49|380.93|375.53|380.74|375.34|22
1642523940000|2022-01-18 16:39:00|380.92|375.52|381.09|375.69|381.1|375.7|380.9|375.5|18
1642523950000|2022-01-18 16:39:10|381.1|375.7|381.44|376.04|381.48|376.08|381.1|375.7|28
1642523960000|2022-01-18 16:39:20|381.45|376.05|381.72|376.32|381.76|376.36|381.44|376.04|32
1642523970000|2022-01-18 16:39:30|381.74|376.34|381.87|376.47|381.87|376.47|381.73|376.33|28
1642523980000|2022-01-18 16:39:40|381.86|376.46|382|376.6|382.04|376.64|381.85|376.45|25
1642523990000|2022-01-18 16:39:50|382.01|376.61|382.03|376.63|382.05|376.65|381.86|376.46|25
1642524000000|2022-01-18 16:40:00|382.04|376.64|381.95|376.55|382.04|376.64|381.86|376.46|27
1642524010000|2022-01-18 16:40:10|381.96|376.56|381.91|376.51|381.96|376.56|381.89|376.49|25
1642524020000|2022-01-18 16:40:20|381.89|376.49|381.8|376.4|381.93|376.53|381.79|376.39|17
1642524030000|2022-01-18 16:40:30|381.79|376.39|381.85|376.45|381.92|376.52|381.78|376.38|23
1642524040000|2022-01-18 16:40:40|381.83|376.43|381.61|376.21|381.83|376.43|381.58|376.18|30
1642524050000|2022-01-18 16:40:50|381.62|376.22|381.83|376.43|381.83|376.43|381.59|376.19|32
1642524060000|2022-01-18 16:41:00|381.81|376.41|381.8|376.4|381.84|376.44|381.78|376.38|15
1642524070000|2022-01-18 16:41:10|381.79|376.39|381.69|376.29|381.82|376.42|381.69|376.29|15
1642524080000|2022-01-18 16:41:20|381.7|376.3|381.68|376.28|381.7|376.3|381.63|376.23|13
1642524090000|2022-01-18 16:41:30|381.66|376.26|381.59|376.19|381.68|376.28|381.54|376.14|22
1642524100000|2022-01-18 16:41:40|381.55|376.15|381.56|376.16|381.6|376.2|381.52|376.12|26
1642524110000|2022-01-18 16:41:50|381.57|376.17|381.73|376.33|381.73|376.33|381.56|376.16|21
1642524120000|2022-01-18 16:42:00|381.69|376.29|381.71|376.31|381.74|376.34|381.68|376.28|23
1642524130000|2022-01-18 16:42:10|381.73|376.33|381.77|376.37|381.77|376.37|381.69|376.29|19
1642524140000|2022-01-18 16:42:20|381.78|376.38|381.8|376.4|381.8|376.4|381.71|376.31|23
1642524150000|2022-01-18 16:42:30|381.82|376.42|381.76|376.36|381.82|376.42|381.71|376.31|15
1642524160000|2022-01-18 16:42:40|381.77|376.37|381.79|376.39|381.81|376.41|381.77|376.37|20
1642524170000|2022-01-18 16:42:50|381.8|376.4|382.28|376.88|382.29|376.89|381.8|376.4|26
1642524180000|2022-01-18 16:43:00|382.21|376.81|382.09|376.69|382.24|376.84|382.09|376.69|24
1642524190000|2022-01-18 16:43:10|382.08|376.68|381.99|376.59|382.11|376.71|381.96|376.56|27
1642524200000|2022-01-18 16:43:20|381.98|376.58|381.98|376.58|382|376.6|381.9|376.5|15
1642524210000|2022-01-18 16:43:30|381.99|376.59|382.09|376.69|382.11|376.71|381.97|376.57|14
1642524220000|2022-01-18 16:43:40|382.08|376.68|382.12|376.72|382.15|376.75|382.08|376.68|24
1642524230000|2022-01-18 16:43:50|382.11|376.71|382.04|376.64|382.13|376.73|382.04|376.64|20
1642524240000|2022-01-18 16:44:00|382.05|376.65|381.82|376.42|382.06|376.66|381.82|376.42|14
1642524250000|2022-01-18 16:44:10|381.83|376.43|381.98|376.58|381.99|376.59|381.83|376.43|11
1642524260000|2022-01-18 16:44:20|382|376.6|382|376.6|382.02|376.62|381.95|376.55|20
1642524270000|2022-01-18 16:44:30|381.99|376.59|382.02|376.62|382.02|376.62|381.99|376.59|9
1642524280000|2022-01-18 16:44:40|382.01|376.61|381.99|376.59|382.02|376.62|381.91|376.51|17
1642524290000|2022-01-18 16:44:50|382|376.6|382|376.6|382|376.6|381.98|376.58|10
1642524300000|2022-01-18 16:45:00|381.99|376.59|382.14|376.74|382.15|376.75|381.99|376.59|16
1642524310000|2022-01-18 16:45:10|382.15|376.75|382.14|376.74|382.23|376.83|382.11|376.71|20
1642524320000|2022-01-18 16:45:20|382.12|376.72|382.22|376.82|382.24|376.84|382.12|376.72|18
1642524330000|2022-01-18 16:45:30|382.23|376.83|382.02|376.62|382.23|376.83|381.98|376.58|27
1642524340000|2022-01-18 16:45:40|382.01|376.61|381.88|376.48|382.08|376.68|381.88|376.48|22
1642524350000|2022-01-18 16:45:50|381.93|376.53|381.88|376.48|381.94|376.54|381.88|376.48|20
1642524360000|2022-01-18 16:46:00|381.89|376.49|381.9|376.5|381.94|376.54|381.83|376.43|27
1642524370000|2022-01-18 16:46:10|381.88|376.48|382.03|376.63|382.05|376.65|381.88|376.48|29
1642524380000|2022-01-18 16:46:20|382.07|376.67|382.18|376.78|382.18|376.78|382.03|376.63|30
1642524390000|2022-01-18 16:46:30|382.16|376.76|382.32|376.92|382.35|376.95|382.14|376.74|26
1642524400000|2022-01-18 16:46:40|382.33|376.93|382.23|376.83|382.36|376.96|382.17|376.77|32
1642524410000|2022-01-18 16:46:50|382.24|376.84|382.36|376.96|382.4|377|382.23|376.83|28
1642524420000|2022-01-18 16:47:00|382.38|376.98|382.39|376.99|382.44|377.04|382.34|376.94|26
1642524430000|2022-01-18 16:47:10|382.4|377|382.42|377.02|382.47|377.07|382.38|376.98|29
1642524440000|2022-01-18 16:47:20|382.41|377.01|382.35|376.95|382.43|377.03|382.35|376.95|17
1642524450000|2022-01-18 16:47:30|382.32|376.92|382.27|376.87|382.33|376.93|382.24|376.84|13
1642524460000|2022-01-18 16:47:40|382.26|376.86|382.26|376.86|382.29|376.89|382.23|376.83|21
1642524470000|2022-01-18 16:47:50|382.27|376.87|382.25|376.85|382.33|376.93|382.24|376.84|29
1642524480000|2022-01-18 16:48:00|382.26|376.86|382.18|376.78|382.35|376.95|382.18|376.78|25
1642524490000|2022-01-18 16:48:10|382.17|376.77|382.39|376.99|382.41|377.01|382.17|376.77|30
1642524500000|2022-01-18 16:48:20|382.38|376.98|382.43|377.03|382.46|377.06|382.38|376.98|16
1642524510000|2022-01-18 16:48:30|382.44|377.04|382.43|377.03|382.45|377.05|382.4|377|15
1642524520000|2022-01-18 16:48:40|382.42|377.02|382.47|377.07|382.48|377.08|382.42|377.02|13
1642524530000|2022-01-18 16:48:50|382.45|377.05|382.42|377.02|382.46|377.06|382.41|377.01|14
1642524540000|2022-01-18 16:49:00|382.41|377.01|382.3|376.9|382.43|377.03|382.26|376.86|24
1642524550000|2022-01-18 16:49:10|382.31|376.91|382.37|376.97|382.37|376.97|382.31|376.91|23
1642524560000|2022-01-18 16:49:20|382.35|376.95|382.2|376.8|382.38|376.98|382.16|376.76|23
1642524570000|2022-01-18 16:49:30|382.24|376.84|382.17|376.77|382.24|376.84|382.17|376.77|21
1642524580000|2022-01-18 16:49:40|382.18|376.78|382.14|376.74|382.24|376.84|382.11|376.71|18
1642524590000|2022-01-18 16:49:50|382.18|376.78|382.04|376.64|382.18|376.78|382.03|376.63|21
1642524600000|2022-01-18 16:50:00|382.03|376.63|381.98|376.58|382.05|376.65|381.88|376.48|15
1642524610000|2022-01-18 16:50:10|381.99|376.59|382.24|376.84|382.27|376.87|381.99|376.59|32
1642524620000|2022-01-18 16:50:20|382.23|376.83|382.05|376.65|382.27|376.87|382.01|376.61|26
1642524630000|2022-01-18 16:50:30|382.06|376.66|382.18|376.78|382.22|376.82|382.03|376.63|25
1642524640000|2022-01-18 16:50:40|382.16|376.76|382.26|376.86|382.26|376.86|382.16|376.76|19
1642524650000|2022-01-18 16:50:50|382.28|376.88|382.24|376.84|382.28|376.88|382.23|376.83|16
1642524660000|2022-01-18 16:51:00|382.23|376.83|382.46|377.06|382.46|377.06|382.2|376.8|31
1642524670000|2022-01-18 16:51:10|382.44|377.04|382.56|377.16|382.56|377.16|382.4|377|30
1642524680000|2022-01-18 16:51:20|382.57|377.17|382.63|377.23|382.63|377.23|382.54|377.14|21
1642524690000|2022-01-18 16:51:30|382.64|377.24|382.68|377.28|382.7|377.3|382.64|377.24|17
1642524700000|2022-01-18 16:51:40|382.67|377.27|382.69|377.29|382.72|377.32|382.66|377.26|21
1642524710000|2022-01-18 16:51:50|382.68|377.28|382.71|377.31|382.75|377.35|382.68|377.28|20
1642524720000|2022-01-18 16:52:00|382.7|377.3|382.67|377.27|382.7|377.3|382.65|377.25|13
1642524730000|2022-01-18 16:52:10|382.68|377.28|382.56|377.16|382.74|377.34|382.56|377.16|24
1642524740000|2022-01-18 16:52:20|382.55|377.15|382.6|377.2|382.61|377.21|382.55|377.15|19
1642524750000|2022-01-18 16:52:30|382.61|377.21|382.57|377.17|382.61|377.21|382.57|377.17|12
1642524760000|2022-01-18 16:52:40|382.55|377.15|382.57|377.17|382.58|377.18|382.51|377.11|17
1642524770000|2022-01-18 16:52:50|382.58|377.18|382.59|377.19|382.59|377.19|382.56|377.16|8
1642524780000|2022-01-18 16:53:00|382.56|377.16|382.64|377.24|382.65|377.25|382.52|377.12|21
1642524790000|2022-01-18 16:53:10|382.65|377.25|382.78|377.38|382.8|377.4|382.64|377.24|20
1642524800000|2022-01-18 16:53:20|382.79|377.39|382.79|377.39|382.8|377.4|382.77|377.37|12
1642524810000|2022-01-18 16:53:30|382.78|377.38|382.63|377.23|382.8|377.4|382.63|377.23|17
1642524820000|2022-01-18 16:53:40|382.62|377.22|382.54|377.14|382.62|377.22|382.54|377.14|14
1642524830000|2022-01-18 16:53:50|382.55|377.15|382.66|377.26|382.68|377.28|382.55|377.15|19
1642524840000|2022-01-18 16:54:00|382.69|377.29|382.71|377.31|382.74|377.34|382.68|377.28|17
1642524850000|2022-01-18 16:54:10|382.72|377.32|382.7|377.3|382.72|377.32|382.62|377.22|21
1642524860000|2022-01-18 16:54:20|382.67|377.27|382.64|377.24|382.7|377.3|382.61|377.21|22
1642524870000|2022-01-18 16:54:30|382.65|377.25|382.51|377.11|382.65|377.25|382.48|377.08|18
1642524880000|2022-01-18 16:54:40|382.5|377.1|382.37|376.97|382.5|377.1|382.32|376.92|20
1642524890000|2022-01-18 16:54:50|382.36|376.96|382.25|376.85|382.37|376.97|382.25|376.85|10
1642524900000|2022-01-18 16:55:00|382.26|376.86|382.22|376.82|382.27|376.87|382.21|376.81|14
1642524910000|2022-01-18 16:55:10|382.23|376.83|382.28|376.88|382.32|376.92|382.22|376.82|22
1642524920000|2022-01-18 16:55:20|382.33|376.93|382.16|376.76|382.36|376.96|382.14|376.74|26
1642524930000|2022-01-18 16:55:30|382.19|376.79|382.17|376.77|382.19|376.79|382.14|376.74|20
1642524940000|2022-01-18 16:55:40|382.13|376.73|382.13|376.73|382.2|376.8|382.1|376.7|23
1642524950000|2022-01-18 16:55:50|382.14|376.74|382.1|376.7|382.15|376.75|382.1|376.7|8
1642524960000|2022-01-18 16:56:00|382.08|376.68|381.9|376.5|382.08|376.68|381.9|376.5|18
1642524970000|2022-01-18 16:56:10|381.87|376.47|381.86|376.46|381.94|376.54|381.86|376.46|18
1642524980000|2022-01-18 16:56:20|381.87|376.47|382|376.6|382.04|376.64|381.86|376.46|21
1642524990000|2022-01-18 16:56:30|382.01|376.61|381.94|376.54|382.02|376.62|381.94|376.54|15
1642525000000|2022-01-18 16:56:40|381.95|376.55|381.93|376.53|382|376.6|381.93|376.53|17
1642525010000|2022-01-18 16:56:50|381.91|376.51|381.98|376.58|382|376.6|381.87|376.47|22
1642525020000|2022-01-18 16:57:00|381.97|376.57|382.12|376.72|382.15|376.75|381.97|376.57|18
1642525030000|2022-01-18 16:57:10|382.13|376.73|381.99|376.59|382.14|376.74|381.99|376.59|19
1642525040000|2022-01-18 16:57:20|382|376.6|381.89|376.49|382.07|376.67|381.89|376.49|21
1642525050000|2022-01-18 16:57:30|381.88|376.48|381.91|376.51|381.91|376.51|381.83|376.43|17
1642525060000|2022-01-18 16:57:40|381.9|376.5|381.86|376.46|381.92|376.52|381.8|376.4|16
1642525070000|2022-01-18 16:57:50|381.87|376.47|381.9|376.5|381.91|376.51|381.86|376.46|15
1642525080000|2022-01-18 16:58:00|381.92|376.52|381.81|376.41|381.93|376.53|381.81|376.41|21
1642525090000|2022-01-18 16:58:10|381.82|376.42|381.79|376.39|381.82|376.42|381.77|376.37|12
1642525100000|2022-01-18 16:58:20|381.78|376.38|381.83|376.43|381.84|376.44|381.78|376.38|20
1642525110000|2022-01-18 16:58:30|381.82|376.42|381.78|376.38|381.82|376.42|381.78|376.38|17
1642525120000|2022-01-18 16:58:40|381.77|376.37|381.83|376.43|381.83|376.43|381.77|376.37|19
1642525130000|2022-01-18 16:58:50|381.82|376.42|381.83|376.43|381.85|376.45|381.82|376.42|8
1642525140000|2022-01-18 16:59:00|381.82|376.42|381.91|376.51|381.92|376.52|381.82|376.42|14
1642525150000|2022-01-18 16:59:10|381.89|376.49|381.89|376.49|381.89|376.49|381.87|376.47|8
1642525160000|2022-01-18 16:59:20|381.9|376.5|381.83|376.43|381.91|376.51|381.83|376.43|14
1642525170000|2022-01-18 16:59:30|381.84|376.44|381.9|376.5|381.9|376.5|381.84|376.44|5
1642525180000|2022-01-18 16:59:40|381.89|376.49|381.88|376.48|381.89|376.49|381.85|376.45|8
1642525190000|2022-01-18 16:59:50|381.89|376.49|381.87|376.47|381.89|376.49|381.87|376.47|3
1642525200000|2022-01-18 17:00:00|381.88|376.48|381.88|376.48|381.9|376.5|381.87|376.47|13
1642525210000|2022-01-18 17:00:10|381.9|376.5|381.97|376.57|382.05|376.65|381.88|376.48|24
1642525220000|2022-01-18 17:00:20|381.92|376.52|381.85|376.45|381.95|376.55|381.84|376.44|21
1642525230000|2022-01-18 17:00:30|381.84|376.44|381.89|376.49|381.91|376.51|381.84|376.44|12
1642525240000|2022-01-18 17:00:40|381.9|376.5|381.78|376.38|381.9|376.5|381.76|376.36|16
1642525250000|2022-01-18 17:00:50|381.79|376.39|381.52|376.12|381.79|376.39|381.52|376.12|27
1642525260000|2022-01-18 17:01:00|381.51|376.11|381.46|376.06|381.51|376.11|381.42|376.02|24
1642525270000|2022-01-18 17:01:10|381.45|376.05|381.4|376|381.45|376.05|381.4|376|14
1642525280000|2022-01-18 17:01:20|381.41|376.01|381.22|375.82|381.42|376.02|381.21|375.81|20
1642525290000|2022-01-18 17:01:30|381.21|375.81|381.14|375.74|381.26|375.86|381.13|375.73|29
1642525300000|2022-01-18 17:01:40|381.13|375.73|381.13|375.73|381.16|375.76|381.11|375.71|11
1642525310000|2022-01-18 17:01:50|381.12|375.72|381.11|375.71|381.14|375.74|381.1|375.7|8
1642525320000|2022-01-18 17:02:00|381.13|375.73|381.05|375.65|381.15|375.75|381.05|375.65|21
1642525330000|2022-01-18 17:02:10|381.04|375.64|381.01|375.61|381.09|375.69|381.01|375.61|12
1642525340000|2022-01-18 17:02:20|381.02|375.62|381.02|375.62|381.02|375.62|381.01|375.61|3
1642525350000|2022-01-18 17:02:30|381.01|375.61|380.86|375.46|381.01|375.61|380.86|375.46|15
1642525360000|2022-01-18 17:02:40|380.85|375.45|380.73|375.33|380.85|375.45|380.73|375.33|16
1642525370000|2022-01-18 17:02:50|380.72|375.32|380.63|375.23|380.74|375.34|380.62|375.22|13
1642525380000|2022-01-18 17:03:00|380.64|375.24|380.76|375.36|380.76|375.36|380.63|375.23|13
1642525390000|2022-01-18 17:03:10|380.77|375.37|380.73|375.33|380.77|375.37|380.67|375.27|22
1642525400000|2022-01-18 17:03:20|380.72|375.32|380.73|375.33|380.79|375.39|380.72|375.32|13
1642525410000|2022-01-18 17:03:30|380.74|375.34|380.7|375.3|380.77|375.37|380.7|375.3|19
1642525420000|2022-01-18 17:03:40|380.71|375.31|380.71|375.31|380.73|375.33|380.69|375.29|14
1642525430000|2022-01-18 17:03:50|380.7|375.3|380.59|375.19|380.71|375.31|380.53|375.13|16
1642525440000|2022-01-18 17:04:00|380.58|375.18|380.58|375.18|380.59|375.19|380.53|375.13|18
1642525450000|2022-01-18 17:04:10|380.57|375.17|380.48|375.08|380.58|375.18|380.43|375.03|23
1642525460000|2022-01-18 17:04:20|380.47|375.07|380.44|375.04|380.48|375.08|380.4|375|27
1642525470000|2022-01-18 17:04:30|380.47|375.07|380.4|375|380.48|375.08|380.39|374.99|13
1642525480000|2022-01-18 17:04:40|380.38|374.98|380.4|375|380.4|375|380.37|374.97|16
1642525490000|2022-01-18 17:04:50|380.39|374.99|380.39|374.99|380.4|375|380.38|374.98|11
1642525500000|2022-01-18 17:05:00|380.37|374.97|380.23|374.83|380.37|374.97|380.1|374.7|24
1642525510000|2022-01-18 17:05:10|380.2|374.8|380.23|374.83|380.24|374.84|380.2|374.8|16
1642525520000|2022-01-18 17:05:20|380.22|374.82|380.19|374.79|380.25|374.85|380.19|374.79|16
1642525530000|2022-01-18 17:05:30|380.18|374.78|380.16|374.76|380.2|374.8|380.12|374.72|27
1642525540000|2022-01-18 17:05:40|380.15|374.75|380.19|374.79|380.2|374.8|380.15|374.75|11
1642525550000|2022-01-18 17:05:50|380.18|374.78|380.21|374.81|380.26|374.86|380.18|374.78|23
1642525560000|2022-01-18 17:06:00|380.19|374.79|380.22|374.82|380.22|374.82|380.18|374.78|6
1642525570000|2022-01-18 17:06:10|380.21|374.81|380.13|374.73|380.21|374.81|380.09|374.69|18
1642525580000|2022-01-18 17:06:20|380.12|374.72|380.19|374.79|380.19|374.79|380.12|374.72|13
1642525590000|2022-01-18 17:06:30|380.18|374.78|380.13|374.73|380.2|374.8|380.12|374.72|9
1642525600000|2022-01-18 17:06:40|380.14|374.74|380.15|374.75|380.16|374.76|380.1|374.7|17
1642525610000|2022-01-18 17:06:50|380.13|374.73|380.17|374.77|380.18|374.78|380.08|374.68|19
1642525620000|2022-01-18 17:07:00|380.16|374.76|380.12|374.72|380.18|374.78|380.12|374.72|9
1642525630000|2022-01-18 17:07:10|380.11|374.71|380.11|374.71|380.12|374.72|380.07|374.67|12
1642525640000|2022-01-18 17:07:20|380.1|374.7|380.14|374.74|380.16|374.76|380.08|374.68|26
1642525650000|2022-01-18 17:07:30|380.13|374.73|380.09|374.69|380.15|374.75|379.99|374.59|25
1642525660000|2022-01-18 17:07:40|380.1|374.7|380.07|374.67|380.11|374.71|380.04|374.64|26
1642525670000|2022-01-18 17:07:50|380.04|374.64|380.15|374.75|380.17|374.77|380.04|374.64|26
1642525680000|2022-01-18 17:08:00|380.09|374.69|380.11|374.71|380.12|374.72|380.09|374.69|11
1642525690000|2022-01-18 17:08:10|380.12|374.72|380.17|374.77|380.19|374.79|380.1|374.7|9
1642525700000|2022-01-18 17:08:20|380.18|374.78|380.12|374.72|380.22|374.82|380.12|374.72|25
1642525710000|2022-01-18 17:08:30|380.13|374.73|380.12|374.72|380.14|374.74|380.11|374.71|12
1642525720000|2022-01-18 17:08:40|380.13|374.73|380.22|374.82|380.22|374.82|380.12|374.72|14
1642525730000|2022-01-18 17:08:50|380.24|374.84|380.32|374.92|380.37|374.97|380.22|374.82|19
1642525740000|2022-01-18 17:09:00|380.37|374.97|380.36|374.96|380.38|374.98|380.29|374.89|20
1642525750000|2022-01-18 17:09:10|380.38|374.98|380.52|375.12|380.54|375.14|380.37|374.97|24
1642525760000|2022-01-18 17:09:20|380.53|375.13|380.66|375.26|380.66|375.26|380.51|375.11|13
1642525770000|2022-01-18 17:09:30|380.62|375.22|380.75|375.35|380.76|375.36|380.61|375.21|17
1642525780000|2022-01-18 17:09:40|380.77|375.37|380.68|375.28|380.78|375.38|380.68|375.28|13
1642525790000|2022-01-18 17:09:50|380.67|375.27|380.67|375.27|380.76|375.36|380.65|375.25|12
1642525800000|2022-01-18 17:10:00|380.66|375.26|380.77|375.37|380.77|375.37|380.66|375.26|16
1642525810000|2022-01-18 17:10:10|380.78|375.38|380.87|375.47|380.9|375.5|380.78|375.38|19
1642525820000|2022-01-18 17:10:20|380.88|375.48|380.81|375.41|380.9|375.5|380.81|375.41|18
1642525830000|2022-01-18 17:10:30|380.82|375.42|380.88|375.48|380.91|375.51|380.79|375.39|20
1642525840000|2022-01-18 17:10:40|380.9|375.5|380.85|375.45|380.91|375.51|380.82|375.42|15
1642525850000|2022-01-18 17:10:50|380.84|375.44|380.93|375.53|380.95|375.55|380.84|375.44|22
1642525860000|2022-01-18 17:11:00|380.92|375.52|380.83|375.43|380.92|375.52|380.8|375.4|20
1642525870000|2022-01-18 17:11:10|380.82|375.42|380.67|375.27|380.83|375.43|380.66|375.26|21
1642525880000|2022-01-18 17:11:20|380.65|375.25|380.68|375.28|380.7|375.3|380.65|375.25|14
1642525890000|2022-01-18 17:11:30|380.69|375.29|380.66|375.26|380.69|375.29|380.66|375.26|8
1642525900000|2022-01-18 17:11:40|380.61|375.21|380.56|375.16|380.61|375.21|380.56|375.16|7
1642525910000|2022-01-18 17:11:50|380.57|375.17|380.48|375.08|380.57|375.17|380.48|375.08|6
1642525920000|2022-01-18 17:12:00|380.47|375.07|380.3|374.9|380.48|375.08|380.29|374.89|17
1642525930000|2022-01-18 17:12:10|380.31|374.91|380.3|374.9|380.32|374.92|380.28|374.88|17
1642525940000|2022-01-18 17:12:20|380.31|374.91|380.42|375.02|380.44|375.04|380.28|374.88|13
1642525950000|2022-01-18 17:12:30|380.43|375.03|380.6|375.2|380.62|375.22|380.43|375.03|21
1642525960000|2022-01-18 17:12:40|380.61|375.21|380.61|375.21|380.63|375.23|380.6|375.2|15
1642525970000|2022-01-18 17:12:50|380.62|375.22|380.63|375.23|380.69|375.29|380.57|375.17|25
1642525980000|2022-01-18 17:13:00|380.64|375.24|380.56|375.16|380.67|375.27|380.53|375.13|25
1642525990000|2022-01-18 17:13:10|380.52|375.12|380.46|375.06|380.55|375.15|380.44|375.04|20
1642526000000|2022-01-18 17:13:20|380.45|375.05|380.45|375.05|380.46|375.06|380.45|375.05|3
1642526010000|2022-01-18 17:13:30|380.46|375.06|380.45|375.05|380.46|375.06|380.45|375.05|4
1642526020000|2022-01-18 17:13:40|380.44|375.04|380.56|375.16|380.56|375.16|380.44|375.04|16
1642526030000|2022-01-18 17:13:50|380.52|375.12|380.56|375.16|380.57|375.17|380.52|375.12|17
1642526040000|2022-01-18 17:14:00|380.57|375.17|380.51|375.11|380.6|375.2|380.51|375.11|12
1642526050000|2022-01-18 17:14:10|380.5|375.1|380.52|375.12|380.58|375.18|380.47|375.07|17
1642526060000|2022-01-18 17:14:20|380.54|375.14|380.55|375.15|380.59|375.19|380.5|375.1|17
1642526070000|2022-01-18 17:14:30|380.54|375.14|380.46|375.06|380.54|375.14|380.38|374.98|25
1642526080000|2022-01-18 17:14:40|380.49|375.09|380.61|375.21|380.68|375.28|380.49|375.09|26
1642526090000|2022-01-18 17:14:50|380.64|375.24|380.7|375.3|380.76|375.36|380.64|375.24|25
1642526100000|2022-01-18 17:15:00|380.75|375.35|380.79|375.39|380.79|375.39|380.68|375.28|22
1642526110000|2022-01-18 17:15:10|380.84|375.44|380.85|375.45|380.97|375.57|380.81|375.41|25
1642526120000|2022-01-18 17:15:20|380.92|375.52|380.91|375.51|380.92|375.52|380.87|375.47|11
1642526130000|2022-01-18 17:15:30|380.92|375.52|380.91|375.51|380.92|375.52|380.89|375.49|9
1642526140000|2022-01-18 17:15:40|380.9|375.5|380.91|375.51|380.95|375.55|380.87|375.47|21
1642526150000|2022-01-18 17:15:50|380.92|375.52|380.94|375.54|380.94|375.54|380.87|375.47|22
1642526160000|2022-01-18 17:16:00|380.87|375.47|380.66|375.26|380.92|375.52|380.66|375.26|29
1642526170000|2022-01-18 17:16:10|380.65|375.25|380.57|375.17|380.65|375.25|380.57|375.17|11
1642526180000|2022-01-18 17:16:20|380.56|375.16|380.64|375.24|380.67|375.27|380.56|375.16|17
1642526190000|2022-01-18 17:16:30|380.65|375.25|380.61|375.21|380.65|375.25|380.61|375.21|15
1642526200000|2022-01-18 17:16:40|380.62|375.22|380.55|375.15|380.64|375.24|380.53|375.13|18
1642526210000|2022-01-18 17:16:50|380.54|375.14|380.51|375.11|380.54|375.14|380.51|375.11|8
1642526220000|2022-01-18 17:17:00|380.49|375.09|380.56|375.16|380.58|375.18|380.49|375.09|19
1642526230000|2022-01-18 17:17:10|380.57|375.17|380.53|375.13|380.59|375.19|380.51|375.11|15
1642526240000|2022-01-18 17:17:20|380.55|375.15|380.66|375.26|380.66|375.26|380.53|375.13|24
1642526250000|2022-01-18 17:17:30|380.65|375.25|380.82|375.42|380.82|375.42|380.65|375.25|14
1642526260000|2022-01-18 17:17:40|380.84|375.44|380.91|375.51|380.92|375.52|380.82|375.42|18
1642526270000|2022-01-18 17:17:50|380.89|375.49|380.87|375.47|380.9|375.5|380.86|375.46|11
1642526280000|2022-01-18 17:18:00|380.9|375.5|381.04|375.64|381.04|375.64|380.9|375.5|13
1642526290000|2022-01-18 17:18:10|381.03|375.63|381.2|375.8|381.2|375.8|381|375.6|20
1642526300000|2022-01-18 17:18:20|381.19|375.79|381.22|375.82|381.22|375.82|381.14|375.74|13
1642526310000|2022-01-18 17:18:30|381.21|375.81|381.37|375.97|381.37|375.97|381.2|375.8|26
1642526320000|2022-01-18 17:18:40|381.31|375.91|381.49|376.09|381.6|376.2|381.31|375.91|24
1642526330000|2022-01-18 17:18:50|381.57|376.17|381.55|376.15|381.57|376.17|381.48|376.08|14
1642526340000|2022-01-18 17:19:00|381.54|376.14|381.47|376.07|381.55|376.15|381.47|376.07|21
1642526350000|2022-01-18 17:19:10|381.48|376.08|381.5|376.1|381.53|376.13|381.48|376.08|16
1642526360000|2022-01-18 17:19:20|381.51|376.11|381.42|376.02|381.51|376.11|381.4|376|20
1642526370000|2022-01-18 17:19:30|381.4|376|381.33|375.93|381.43|376.03|381.27|375.87|23
1642526380000|2022-01-18 17:19:40|381.28|375.88|381.31|375.91|381.33|375.93|381.23|375.83|32
1642526390000|2022-01-18 17:19:50|381.33|375.93|381.32|375.92|381.34|375.94|381.29|375.89|16
1642526400000|2022-01-18 17:20:00|381.33|375.93|381.41|376.01|381.42|376.02|381.32|375.92|14
1642526410000|2022-01-18 17:20:10|381.42|376.02|381.46|376.06|381.49|376.09|381.42|376.02|18
1642526420000|2022-01-18 17:20:20|381.45|376.05|381.55|376.15|381.56|376.16|381.41|376.01|20
1642526430000|2022-01-18 17:20:30|381.56|376.16|381.55|376.15|381.57|376.17|381.54|376.14|9
1642526440000|2022-01-18 17:20:40|381.56|376.16|381.46|376.06|381.56|376.16|381.38|375.98|24
1642526450000|2022-01-18 17:20:50|381.45|376.05|381.53|376.13|381.53|376.13|381.45|376.05|13
1642526460000|2022-01-18 17:21:00|381.52|376.12|381.75|376.35|381.76|376.36|381.52|376.12|19
1642526470000|2022-01-18 17:21:10|381.76|376.36|381.67|376.27|381.76|376.36|381.63|376.23|17
1642526480000|2022-01-18 17:21:20|381.68|376.28|381.67|376.27|381.69|376.29|381.62|376.22|15
1642526490000|2022-01-18 17:21:30|381.66|376.26|381.68|376.28|381.72|376.32|381.63|376.23|17
1642526500000|2022-01-18 17:21:40|381.67|376.27|381.62|376.22|381.69|376.29|381.57|376.17|25
1642526510000|2022-01-18 17:21:50|381.63|376.23|381.72|376.32|381.72|376.32|381.63|376.23|16
1642526520000|2022-01-18 17:22:00|381.71|376.31|381.77|376.37|381.77|376.37|381.7|376.3|16
1642526530000|2022-01-18 17:22:10|381.78|376.38|381.8|376.4|381.85|376.45|381.77|376.37|10
1642526540000|2022-01-18 17:22:20|381.81|376.41|381.85|376.45|381.85|376.45|381.81|376.41|8
1642526550000|2022-01-18 17:22:30|381.84|376.44|381.75|376.35|381.85|376.45|381.75|376.35|20
1642526560000|2022-01-18 17:22:40|381.76|376.36|381.74|376.34|381.76|376.36|381.73|376.33|11
1642526570000|2022-01-18 17:22:50|381.73|376.33|381.78|376.38|381.78|376.38|381.73|376.33|10
1642526580000|2022-01-18 17:23:00|381.79|376.39|381.82|376.42|381.82|376.42|381.79|376.39|14
1642526590000|2022-01-18 17:23:10|381.8|376.4|381.77|376.37|381.8|376.4|381.74|376.34|18
1642526600000|2022-01-18 17:23:20|381.78|376.38|381.78|376.38|381.79|376.39|381.76|376.36|13
1642526610000|2022-01-18 17:23:30|381.79|376.39|381.81|376.41|381.82|376.42|381.79|376.39|5
1642526620000|2022-01-18 17:23:40|381.8|376.4|381.76|376.36|381.84|376.44|381.76|376.36|10
1642526630000|2022-01-18 17:23:50|381.74|376.34|381.69|376.29|381.78|376.38|381.69|376.29|23
1642526640000|2022-01-18 17:24:00|381.68|376.28|381.67|376.27|381.72|376.32|381.65|376.25|22
1642526650000|2022-01-18 17:24:10|381.68|376.28|381.42|376.02|381.68|376.28|381.4|376|18
1642526660000|2022-01-18 17:24:20|381.41|376.01|381.33|375.93|381.41|376.01|381.32|375.92|18
1642526670000|2022-01-18 17:24:30|381.31|375.91|381.23|375.83|381.37|375.97|381.17|375.77|13
1642526680000|2022-01-18 17:24:40|381.12|375.72|380.97|375.57|381.12|375.72|380.97|375.57|17
1642526690000|2022-01-18 17:24:50|380.95|375.55|380.9|375.5|380.95|375.55|380.88|375.48|11
1642526700000|2022-01-18 17:25:00|380.89|375.49|380.88|375.48|380.98|375.58|380.87|375.47|21
1642526710000|2022-01-18 17:25:10|380.89|375.49|380.92|375.52|380.98|375.58|380.88|375.48|19
1642526720000|2022-01-18 17:25:20|380.93|375.53|380.94|375.54|380.95|375.55|380.92|375.52|6
1642526730000|2022-01-18 17:25:30|380.93|375.53|381.03|375.63|381.04|375.64|380.93|375.53|11
1642526740000|2022-01-18 17:25:40|381.04|375.64|381.14|375.74|381.14|375.74|381.04|375.64|21
1642526750000|2022-01-18 17:25:50|381.15|375.75|381.09|375.69|381.16|375.76|381.06|375.66|11
1642526760000|2022-01-18 17:26:00|381.08|375.68|380.99|375.59|381.08|375.68|380.99|375.59|14
1642526770000|2022-01-18 17:26:10|380.97|375.57|381|375.6|381.02|375.62|380.97|375.57|7
1642526780000|2022-01-18 17:26:20|381.01|375.61|381|375.6|381.01|375.61|380.97|375.57|18
1642526790000|2022-01-18 17:26:30|380.98|375.58|381.01|375.61|381.02|375.62|380.98|375.58|15
1642526800000|2022-01-18 17:26:40|381|375.6|380.99|375.59|381|375.6|380.97|375.57|5
1642526810000|2022-01-18 17:26:50|381|375.6|380.99|375.59|381|375.6|380.98|375.58|7
1642526820000|2022-01-18 17:27:00|381|375.6|380.96|375.56|381.04|375.64|380.93|375.53|13
1642526830000|2022-01-18 17:27:10|380.97|375.57|380.87|375.47|380.97|375.57|380.87|375.47|11
1642526840000|2022-01-18 17:27:20|380.86|375.46|380.89|375.49|380.92|375.52|380.86|375.46|10
1642526850000|2022-01-18 17:27:30|380.88|375.48|380.89|375.49|380.89|375.49|380.86|375.46|5
1642526860000|2022-01-18 17:27:40|380.88|375.48|380.87|375.47|380.88|375.48|380.87|375.47|4
1642526870000|2022-01-18 17:27:50|380.88|375.48|380.88|375.48|380.89|375.49|380.85|375.45|13
1642526880000|2022-01-18 17:28:00|380.87|375.47|380.86|375.46|380.89|375.49|380.86|375.46|7
1642526890000|2022-01-18 17:28:10|380.87|375.47|380.83|375.43|380.89|375.49|380.83|375.43|6
1642526900000|2022-01-18 17:28:20|380.84|375.44|380.47|375.07|380.86|375.46|380.47|375.07|22
1642526910000|2022-01-18 17:28:30|380.46|375.06|380.44|375.04|380.47|375.07|380.4|375|19
1642526920000|2022-01-18 17:28:40|380.45|375.05|380.49|375.09|380.49|375.09|380.42|375.02|15
1642526930000|2022-01-18 17:28:50|380.51|375.11|380.44|375.04|380.51|375.11|380.43|375.03|14
1642526940000|2022-01-18 17:29:00|380.43|375.03|380.47|375.07|380.57|375.17|380.42|375.02|24
1642526950000|2022-01-18 17:29:10|380.46|375.06|380.47|375.07|380.54|375.14|380.43|375.03|23
1642526960000|2022-01-18 17:29:20|380.52|375.12|380.5|375.1|380.56|375.16|380.49|375.09|27
1642526970000|2022-01-18 17:29:30|380.53|375.13|380.46|375.06|380.54|375.14|380.45|375.05|24
1642526980000|2022-01-18 17:29:40|380.44|375.04|380.37|374.97|380.48|375.08|380.37|374.97|26
1642526990000|2022-01-18 17:29:50|380.36|374.96|380.33|374.93|380.37|374.97|380.31|374.91|16
1642527000000|2022-01-18 17:30:00|380.31|374.91|380.18|374.78|380.31|374.91|380.16|374.76|17
1642527010000|2022-01-18 17:30:10|380.2|374.8|380.25|374.85|380.29|374.89|380.19|374.79|16
1642527020000|2022-01-18 17:30:20|380.24|374.84|380.12|374.72|380.24|374.84|380.12|374.72|15
1642527030000|2022-01-18 17:30:30|380.14|374.74|380.05|374.65|380.14|374.74|380.04|374.64|22
1642527040000|2022-01-18 17:30:40|380.01|374.61|379.94|374.54|380.05|374.65|379.94|374.54|22
1642527050000|2022-01-18 17:30:50|379.95|374.55|379.91|374.51|379.95|374.55|379.88|374.48|21
1642527060000|2022-01-18 17:31:00|379.92|374.52|379.91|374.51|379.93|374.53|379.9|374.5|18
1642527070000|2022-01-18 17:31:10|379.9|374.5|379.98|374.58|379.98|374.58|379.88|374.48|17
1642527080000|2022-01-18 17:31:20|379.97|374.57|379.91|374.51|379.98|374.58|379.91|374.51|18
1642527090000|2022-01-18 17:31:30|379.92|374.52|380.05|374.65|380.05|374.65|379.92|374.52|12
1642527100000|2022-01-18 17:31:40|380.06|374.66|380|374.6|380.06|374.66|379.98|374.58|24
1642527110000|2022-01-18 17:31:50|380.01|374.61|379.98|374.58|380.02|374.62|379.93|374.53|21
1642527120000|2022-01-18 17:32:00|379.96|374.56|380|374.6|380.01|374.61|379.93|374.53|19
1642527130000|2022-01-18 17:32:10|379.99|374.59|380|374.6|380.01|374.61|379.96|374.56|14
1642527140000|2022-01-18 17:32:20|380.01|374.61|380|374.6|380.02|374.62|379.96|374.56|20
1642527150000|2022-01-18 17:32:30|380.02|374.62|379.96|374.56|380.02|374.62|379.96|374.56|15
1642527160000|2022-01-18 17:32:40|379.97|374.57|379.91|374.51|379.97|374.57|379.91|374.51|7
1642527170000|2022-01-18 17:32:50|379.92|374.52|379.88|374.48|379.93|374.53|379.87|374.47|17
1642527180000|2022-01-18 17:33:00|379.87|374.47|379.82|374.42|379.88|374.48|379.81|374.41|13
1642527190000|2022-01-18 17:33:10|379.83|374.43|379.79|374.39|379.85|374.45|379.77|374.37|13
1642527200000|2022-01-18 17:33:20|379.78|374.38|379.84|374.44|379.85|374.45|379.78|374.38|11
1642527210000|2022-01-18 17:33:30|379.86|374.46|379.94|374.54|379.94|374.54|379.82|374.42|16
1642527220000|2022-01-18 17:33:40|379.93|374.53|379.98|374.58|379.98|374.58|379.92|374.52|11
1642527230000|2022-01-18 17:33:50|379.99|374.59|379.99|374.59|380.06|374.66|379.98|374.58|26
1642527240000|2022-01-18 17:34:00|379.98|374.58|379.99|374.59|380|374.6|379.97|374.57|12
1642527250000|2022-01-18 17:34:10|379.98|374.58|379.95|374.55|379.98|374.58|379.94|374.54|9
1642527260000|2022-01-18 17:34:20|379.96|374.56|380.08|374.68|380.15|374.75|379.95|374.55|24
1642527270000|2022-01-18 17:34:30|380.09|374.69|380.26|374.86|380.28|374.88|380.06|374.66|25
1642527280000|2022-01-18 17:34:40|380.27|374.87|380.58|375.18|380.59|375.19|380.27|374.87|29
1642527290000|2022-01-18 17:34:50|380.59|375.19|380.66|375.26|380.68|375.28|380.57|375.17|28
1642527300000|2022-01-18 17:35:00|380.67|375.27|380.68|375.28|380.7|375.3|380.66|375.26|11
1642527310000|2022-01-18 17:35:10|380.69|375.29|380.67|375.27|380.69|375.29|380.62|375.22|18
1642527320000|2022-01-18 17:35:20|380.68|375.28|380.64|375.24|380.69|375.29|380.62|375.22|19
1642527330000|2022-01-18 17:35:30|380.63|375.23|380.51|375.11|380.64|375.24|380.48|375.08|22
1642527340000|2022-01-18 17:35:40|380.49|375.09|380.48|375.08|380.51|375.11|380.42|375.02|23
1642527350000|2022-01-18 17:35:50|380.47|375.07|380.54|375.14|380.59|375.19|380.47|375.07|20
1642527360000|2022-01-18 17:36:00|380.58|375.18|380.59|375.19|380.59|375.19|380.56|375.16|10
1642527370000|2022-01-18 17:36:10|380.6|375.2|380.71|375.31|380.71|375.31|380.6|375.2|26
1642527380000|2022-01-18 17:36:20|380.69|375.29|380.9|375.5|380.93|375.53|380.69|375.29|24
1642527390000|2022-01-18 17:36:30|380.87|375.47|380.91|375.51|380.93|375.53|380.87|375.47|13
1642527400000|2022-01-18 17:36:40|380.9|375.5|380.9|375.5|380.92|375.52|380.9|375.5|7
1642527410000|2022-01-18 17:36:50|380.91|375.51|380.96|375.56|380.99|375.59|380.89|375.49|11
1642527420000|2022-01-18 17:37:00|380.94|375.54|380.87|375.47|380.95|375.55|380.85|375.45|21
1642527430000|2022-01-18 17:37:10|380.86|375.46|380.88|375.48|380.89|375.49|380.85|375.45|12
1642527440000|2022-01-18 17:37:20|380.87|375.47|380.79|375.39|380.9|375.5|380.79|375.39|18
1642527450000|2022-01-18 17:37:30|380.76|375.36|380.8|375.4|380.8|375.4|380.75|375.35|6
1642527460000|2022-01-18 17:37:40|380.74|375.34|380.7|375.3|380.76|375.36|380.67|375.27|16
1642527470000|2022-01-18 17:37:50|380.71|375.31|380.73|375.33|380.73|375.33|380.7|375.3|8
1642527480000|2022-01-18 17:38:00|380.72|375.32|380.63|375.23|380.74|375.34|380.59|375.19|19
1642527490000|2022-01-18 17:38:10|380.62|375.22|380.63|375.23|380.64|375.24|380.58|375.18|13
1642527500000|2022-01-18 17:38:20|380.64|375.24|380.66|375.26|380.68|375.28|380.62|375.22|17
1642527510000|2022-01-18 17:38:30|380.68|375.28|380.69|375.29|380.69|375.29|380.66|375.26|7
1642527520000|2022-01-18 17:38:40|380.68|375.28|380.68|375.28|380.69|375.29|380.68|375.28|3
1642527530000|2022-01-18 17:38:50|380.69|375.29|380.57|375.17|380.73|375.33|380.57|375.17|7
1642527540000|2022-01-18 17:39:00|380.55|375.15|380.56|375.16|380.59|375.19|380.55|375.15|8
1642527550000|2022-01-18 17:39:10|380.57|375.17|380.68|375.28|380.73|375.33|380.57|375.17|12
1642527560000|2022-01-18 17:39:20|380.67|375.27|380.59|375.19|380.7|375.3|380.59|375.19|9
1642527570000|2022-01-18 17:39:30|380.58|375.18|380.59|375.19|380.6|375.2|380.55|375.15|12
1642527580000|2022-01-18 17:39:40|380.6|375.2|380.7|375.3|380.7|375.3|380.6|375.2|21
1642527590000|2022-01-18 17:39:50|380.69|375.29|380.68|375.28|380.71|375.31|380.67|375.27|13
1642527600000|2022-01-18 17:40:00|380.67|375.27|380.7|375.3|380.71|375.31|380.65|375.25|21
1642527610000|2022-01-18 17:40:10|380.69|375.29|380.68|375.28|380.71|375.31|380.67|375.27|14
1642527620000|2022-01-18 17:40:20|380.66|375.26|380.72|375.32|380.76|375.36|380.61|375.21|22
1642527630000|2022-01-18 17:40:30|380.69|375.29|380.74|375.34|380.76|375.36|380.69|375.29|9
1642527640000|2022-01-18 17:40:40|380.71|375.31|380.7|375.3|380.71|375.31|380.69|375.29|6
1642527650000|2022-01-18 17:40:50|380.69|375.29|380.72|375.32|380.73|375.33|380.69|375.29|8
1642527660000|2022-01-18 17:41:00|380.73|375.33|380.77|375.37|380.77|375.37|380.71|375.31|12
1642527670000|2022-01-18 17:41:10|380.78|375.38|380.85|375.45|380.86|375.46|380.78|375.38|12
1642527680000|2022-01-18 17:41:20|380.86|375.46|380.94|375.54|380.94|375.54|380.86|375.46|9
1642527690000|2022-01-18 17:41:30|380.93|375.53|381.11|375.71|381.12|375.72|380.93|375.53|15
1642527700000|2022-01-18 17:41:40|381.09|375.69|380.89|375.49|381.09|375.69|380.89|375.49|25
1642527710000|2022-01-18 17:41:50|380.9|375.5|381.1|375.7|381.13|375.73|380.9|375.5|20
1642527720000|2022-01-18 17:42:00|381.06|375.66|380.99|375.59|381.1|375.7|380.95|375.55|29
1642527730000|2022-01-18 17:42:10|380.98|375.58|380.95|375.55|380.99|375.59|380.93|375.53|19
1642527740000|2022-01-18 17:42:20|380.92|375.52|381.08|375.68|381.08|375.68|380.92|375.52|16
1642527750000|2022-01-18 17:42:30|381.09|375.69|381.22|375.82|381.22|375.82|381.09|375.69|12
1642527760000|2022-01-18 17:42:40|381.23|375.83|381.26|375.86|381.27|375.87|381.22|375.82|13
1642527770000|2022-01-18 17:42:50|381.25|375.85|381.22|375.82|381.27|375.87|381.14|375.74|18
1642527780000|2022-01-18 17:43:00|381.28|375.88|381.32|375.92|381.35|375.95|381.28|375.88|20
1642527790000|2022-01-18 17:43:10|381.31|375.91|381.28|375.88|381.33|375.93|381.2|375.8|18
1642527800000|2022-01-18 17:43:20|381.27|375.87|381.25|375.85|381.27|375.87|381.25|375.85|7
1642527810000|2022-01-18 17:43:30|381.26|375.86|381.25|375.85|381.28|375.88|381.25|375.85|10
1642527820000|2022-01-18 17:43:40|381.26|375.86|381.28|375.88|381.29|375.89|381.25|375.85|9
1642527830000|2022-01-18 17:43:50|381.26|375.86|381.23|375.83|381.27|375.87|381.22|375.82|8
1642527840000|2022-01-18 17:44:00|381.22|375.82|381.27|375.87|381.27|375.87|381.2|375.8|14
1642527850000|2022-01-18 17:44:10|381.26|375.86|381.32|375.92|381.35|375.95|381.26|375.86|10
1642527860000|2022-01-18 17:44:20|381.33|375.93|381.38|375.98|381.38|375.98|381.32|375.92|7
1642527870000|2022-01-18 17:44:30|381.39|375.99|381.54|376.14|381.54|376.14|381.37|375.97|17
1642527880000|2022-01-18 17:44:40|381.56|376.16|381.53|376.13|381.56|376.16|381.5|376.1|10
1642527890000|2022-01-18 17:44:50|381.49|376.09|381.48|376.08|381.53|376.13|381.45|376.05|19
1642527900000|2022-01-18 17:45:00|381.49|376.09|381.6|376.2|381.6|376.2|381.48|376.08|10
1642527910000|2022-01-18 17:45:10|381.61|376.21|381.58|376.18|381.62|376.22|381.58|376.18|17
1642527920000|2022-01-18 17:45:20|381.57|376.17|381.45|376.05|381.6|376.2|381.44|376.04|24
1642527930000|2022-01-18 17:45:30|381.47|376.07|381.46|376.06|381.49|376.09|381.46|376.06|14
1642527940000|2022-01-18 17:45:40|381.47|376.07|381.43|376.03|381.49|376.09|381.43|376.03|18
1642527950000|2022-01-18 17:45:50|381.45|376.05|381.44|376.04|381.46|376.06|381.43|376.03|15
1642527960000|2022-01-18 17:46:00|381.4|376|381.29|375.89|381.4|376|381.26|375.86|17
1642527970000|2022-01-18 17:46:10|381.3|375.9|381.35|375.95|381.35|375.95|381.24|375.84|30
1642527980000|2022-01-18 17:46:20|381.28|375.88|381.25|375.85|381.37|375.97|381.25|375.85|16
1642527990000|2022-01-18 17:46:30|381.28|375.88|381.26|375.86|381.3|375.9|381.25|375.85|13
1642528000000|2022-01-18 17:46:40|381.25|375.85|381.24|375.84|381.26|375.86|381.12|375.72|26
1642528010000|2022-01-18 17:46:50|381.16|375.76|381.12|375.72|381.17|375.77|381.12|375.72|22
1642528020000|2022-01-18 17:47:00|381.11|375.71|380.9|375.5|381.11|375.71|380.89|375.49|18
1642528030000|2022-01-18 17:47:10|380.89|375.49|380.77|375.37|380.89|375.49|380.77|375.37|18
1642528040000|2022-01-18 17:47:20|380.76|375.36|380.66|375.26|380.76|375.36|380.65|375.25|23
1642528050000|2022-01-18 17:47:30|380.63|375.23|380.7|375.3|380.74|375.34|380.63|375.23|26
1642528060000|2022-01-18 17:47:40|380.75|375.35|380.68|375.28|380.75|375.35|380.68|375.28|11
1642528070000|2022-01-18 17:47:50|380.66|375.26|380.64|375.24|380.66|375.26|380.62|375.22|21
1642528080000|2022-01-18 17:48:00|380.63|375.23|380.65|375.25|380.66|375.26|380.63|375.23|13
1642528090000|2022-01-18 17:48:10|380.66|375.26|380.64|375.24|380.68|375.28|380.64|375.24|16
1642528100000|2022-01-18 17:48:20|380.61|375.21|380.53|375.13|380.66|375.26|380.48|375.08|28
1642528110000|2022-01-18 17:48:30|380.51|375.11|380.46|375.06|380.51|375.11|380.44|375.04|21
1642528120000|2022-01-18 17:48:40|380.47|375.07|380.46|375.06|380.49|375.09|380.43|375.03|22
1642528130000|2022-01-18 17:48:50|380.44|375.04|380.45|375.05|380.46|375.06|380.44|375.04|14
1642528140000|2022-01-18 17:49:00|380.46|375.06|380.57|375.17|380.59|375.19|380.46|375.06|17
1642528150000|2022-01-18 17:49:10|380.58|375.18|380.65|375.25|380.66|375.26|380.58|375.18|10
1642528160000|2022-01-18 17:49:20|380.66|375.26|380.71|375.31|380.74|375.34|380.66|375.26|12
1642528170000|2022-01-18 17:49:30|380.7|375.3|380.5|375.1|380.7|375.3|380.5|375.1|19
1642528180000|2022-01-18 17:49:40|380.51|375.11|380.51|375.11|380.52|375.12|380.49|375.09|14
1642528190000|2022-01-18 17:49:50|380.5|375.1|380.57|375.17|380.58|375.18|380.5|375.1|13
1642528200000|2022-01-18 17:50:00|380.55|375.15|380.59|375.19|380.6|375.2|380.55|375.15|9
1642528210000|2022-01-18 17:50:10|380.58|375.18|380.54|375.14|380.58|375.18|380.54|375.14|18
1642528220000|2022-01-18 17:50:20|380.55|375.15|380.53|375.13|380.55|375.15|380.52|375.12|9
1642528230000|2022-01-18 17:50:30|380.52|375.12|380.53|375.13|380.53|375.13|380.52|375.12|6
1642528240000|2022-01-18 17:50:40|380.52|375.12|380.5|375.1|380.53|375.13|380.48|375.08|13
1642528250000|2022-01-18 17:50:50|380.49|375.09|380.49|375.09|380.5|375.1|380.48|375.08|5
1642528260000|2022-01-18 17:51:00|380.48|375.08|380.57|375.17|380.58|375.18|380.48|375.08|11
1642528270000|2022-01-18 17:51:10|380.58|375.18|380.46|375.06|380.58|375.18|380.44|375.04|16
1642528280000|2022-01-18 17:51:20|380.47|375.07|380.41|375.01|380.48|375.08|380.41|375.01|9
1642528290000|2022-01-18 17:51:30|380.45|375.05|380.43|375.03|380.46|375.06|380.43|375.03|7
1642528300000|2022-01-18 17:51:40|380.42|375.02|380.4|375|380.42|375.02|380.4|375|5
1642528310000|2022-01-18 17:51:50|380.41|375.01|380.6|375.2|380.61|375.21|380.4|375|18
1642528320000|2022-01-18 17:52:00|380.59|375.19|380.43|375.03|380.59|375.19|380.43|375.03|18
1642528330000|2022-01-18 17:52:10|380.42|375.02|380.44|375.04|380.48|375.08|380.41|375.01|14
1642528340000|2022-01-18 17:52:20|380.46|375.06|380.5|375.1|380.52|375.12|380.43|375.03|18
1642528350000|2022-01-18 17:52:30|380.52|375.12|380.5|375.1|380.52|375.12|380.49|375.09|16
1642528360000|2022-01-18 17:52:40|380.49|375.09|380.63|375.23|380.68|375.28|380.49|375.09|23
1642528370000|2022-01-18 17:52:50|380.64|375.24|380.6|375.2|380.66|375.26|380.59|375.19|8
1642528380000|2022-01-18 17:53:00|380.59|375.19|380.6|375.2|380.62|375.22|380.58|375.18|13
1642528390000|2022-01-18 17:53:10|380.59|375.19|380.61|375.21|380.61|375.21|380.59|375.19|7
1642528400000|2022-01-18 17:53:20|380.57|375.17|380.5|375.1|380.58|375.18|380.5|375.1|13
1642528410000|2022-01-18 17:53:30|380.49|375.09|380.47|375.07|380.49|375.09|380.43|375.03|12
1642528420000|2022-01-18 17:53:40|380.46|375.06|380.22|374.82|380.46|375.06|380.2|374.8|23
1642528430000|2022-01-18 17:53:50|380.21|374.81|380.21|374.81|380.23|374.83|380.2|374.8|13
1642528440000|2022-01-18 17:54:00|380.22|374.82|380.21|374.81|380.24|374.84|380.18|374.78|11
1642528450000|2022-01-18 17:54:10|380.19|374.79|380.07|374.67|380.24|374.84|380.07|374.67|18
1642528460000|2022-01-18 17:54:20|380.08|374.68|380.08|374.68|380.1|374.7|380.04|374.64|14
1642528470000|2022-01-18 17:54:30|380.07|374.67|380.02|374.62|380.09|374.69|380.01|374.61|23
1642528480000|2022-01-18 17:54:40|380.04|374.64|380.11|374.71|380.12|374.72|380.01|374.61|21
1642528490000|2022-01-18 17:54:50|380.05|374.65|380.09|374.69|380.14|374.74|380.05|374.65|22
1642528500000|2022-01-18 17:55:00|380.11|374.71|380.14|374.74|380.16|374.76|380.09|374.69|28
1642528510000|2022-01-18 17:55:10|380.13|374.73|380.12|374.72|380.14|374.74|380.1|374.7|16
1642528520000|2022-01-18 17:55:20|380.11|374.71|380.11|374.71|380.14|374.74|380.1|374.7|9
1642528530000|2022-01-18 17:55:30|380.12|374.72|380.1|374.7|380.12|374.72|380.1|374.7|2
1642528540000|2022-01-18 17:55:40|380.09|374.69|380.08|374.68|380.1|374.7|380.02|374.62|17
1642528550000|2022-01-18 17:55:50|380.09|374.69|380.1|374.7|380.1|374.7|380.06|374.66|7
1642528560000|2022-01-18 17:56:00|380.11|374.71|380.29|374.89|380.33|374.93|380.11|374.71|26
1642528570000|2022-01-18 17:56:10|380.28|374.88|380.28|374.88|380.33|374.93|380.27|374.87|24
1642528580000|2022-01-18 17:56:20|380.27|374.87|380.27|374.87|380.28|374.88|380.24|374.84|20
1642528590000|2022-01-18 17:56:30|380.28|374.88|380.24|374.84|380.28|374.88|380.23|374.83|15
1642528600000|2022-01-18 17:56:40|380.23|374.83|380.34|374.94|380.34|374.94|380.22|374.82|19
1642528610000|2022-01-18 17:56:50|380.35|374.95|380.49|375.09|380.49|375.09|380.35|374.95|13
1642528620000|2022-01-18 17:57:00|380.47|375.07|380.47|375.07|380.48|375.08|380.37|374.97|22
1642528630000|2022-01-18 17:57:10|380.48|375.08|380.4|375|380.48|375.08|380.4|375|17
1642528640000|2022-01-18 17:57:20|380.38|374.98|380.38|374.98|380.45|375.05|380.38|374.98|20
1642528650000|2022-01-18 17:57:30|380.39|374.99|380.35|374.95|380.39|374.99|380.35|374.95|11
1642528660000|2022-01-18 17:57:40|380.34|374.94|380.33|374.93|380.34|374.94|380.33|374.93|2
1642528670000|2022-01-18 17:57:50|380.32|374.92|380.32|374.92|380.32|374.92|380.32|374.92|1
1642528680000|2022-01-18 17:58:00|380.31|374.91|380.34|374.94|380.34|374.94|380.27|374.87|4
1642528690000|2022-01-18 17:58:10|380.27|374.87|380.3|374.9|380.3|374.9|380.27|374.87|3
1642528700000|2022-01-18 17:58:20|380.28|374.88|380.3|374.9|380.31|374.91|380.27|374.87|6
1642528710000|2022-01-18 17:58:30|380.27|374.87|380.35|374.95|380.35|374.95|380.27|374.87|6
1642528720000|2022-01-18 17:58:40|380.36|374.96|380.35|374.95|380.37|374.97|380.32|374.92|16
1642528730000|2022-01-18 17:58:50|380.33|374.93|380.33|374.93|380.36|374.96|380.33|374.93|17
1642528740000|2022-01-18 17:59:00|380.35|374.95|380.32|374.92|380.35|374.95|380.31|374.91|13
1642528750000|2022-01-18 17:59:10|380.31|374.91|380.32|374.92|380.32|374.92|380.31|374.91|2
1642528760000|2022-01-18 17:59:20|380.34|374.94|380.32|374.92|380.37|374.97|380.32|374.92|7
1642528770000|2022-01-18 17:59:30|380.31|374.91|380.37|374.97|380.39|374.99|380.31|374.91|9
1642528780000|2022-01-18 17:59:40|380.36|374.96|380.35|374.95|380.37|374.97|380.35|374.95|10
1642528790000|2022-01-18 17:59:50|380.34|374.94|380.3|374.9|380.34|374.94|380.29|374.89|9
1642528800000|2022-01-18 18:00:00|380.29|374.89|380.11|374.71|380.31|374.91|380.1|374.7|17
1642528810000|2022-01-18 18:00:10|380.1|374.7|379.72|374.32|380.1|374.7|379.72|374.32|23
1642528820000|2022-01-18 18:00:20|379.7|374.3|379.52|374.12|379.75|374.35|379.49|374.09|28
1642528830000|2022-01-18 18:00:30|379.53|374.13|379.61|374.21|379.76|374.36|379.53|374.13|31
1642528840000|2022-01-18 18:00:40|379.62|374.22|379.45|374.05|379.63|374.23|379.44|374.04|22
1642528850000|2022-01-18 18:00:50|379.44|374.04|379.54|374.14|379.54|374.14|379.44|374.04|18
1642528860000|2022-01-18 18:01:00|379.55|374.15|379.6|374.2|379.63|374.23|379.55|374.15|23
1642528870000|2022-01-18 18:01:10|379.61|374.21|379.74|374.34|379.76|374.36|379.6|374.2|26
1642528880000|2022-01-18 18:01:20|379.77|374.37|379.72|374.32|379.77|374.37|379.7|374.3|23
1642528890000|2022-01-18 18:01:30|379.7|374.3|379.54|374.14|379.7|374.3|379.52|374.12|21
1642528900000|2022-01-18 18:01:40|379.53|374.13|379.62|374.22|379.67|374.27|379.51|374.11|16
1642528910000|2022-01-18 18:01:50|379.61|374.21|379.49|374.09|379.61|374.21|379.45|374.05|22
1642528920000|2022-01-18 18:02:00|379.44|374.04|379.46|374.06|379.48|374.08|379.44|374.04|17
1642528930000|2022-01-18 18:02:10|379.49|374.09|380.09|374.69|380.09|374.69|379.47|374.07|23
1642528940000|2022-01-18 18:02:20|380.1|374.7|380.29|374.89|380.29|374.89|380.09|374.69|20
1642528950000|2022-01-18 18:02:30|380.3|374.9|380.28|374.88|380.32|374.92|380.28|374.88|7
1642528960000|2022-01-18 18:02:40|380.26|374.86|380.13|374.73|380.27|374.87|380.1|374.7|26
1642528970000|2022-01-18 18:02:50|380.14|374.74|379.97|374.57|380.16|374.76|379.93|374.53|20
1642528980000|2022-01-18 18:03:00|379.96|374.56|379.95|374.55|380.07|374.67|379.89|374.49|29
1642528990000|2022-01-18 18:03:10|379.94|374.54|379.96|374.56|379.99|374.59|379.89|374.49|20
1642529000000|2022-01-18 18:03:20|379.97|374.57|379.96|374.56|380.01|374.61|379.92|374.52|23
1642529010000|2022-01-18 18:03:30|379.97|374.57|380.11|374.71|380.11|374.71|379.9|374.5|30
1642529020000|2022-01-18 18:03:40|380.16|374.76|380.31|374.91|380.32|374.92|380.11|374.71|29
1642529030000|2022-01-18 18:03:50|380.3|374.9|380.35|374.95|380.41|375.01|380.29|374.89|18
1642529040000|2022-01-18 18:04:00|380.38|374.98|380.42|375.02|380.47|375.07|380.38|374.98|20
1642529050000|2022-01-18 18:04:10|380.45|375.05|380.48|375.08|380.48|375.08|380.44|375.04|7
1642529060000|2022-01-18 18:04:20|380.47|375.07|380.46|375.06|380.47|375.07|380.46|375.06|2
1642529070000|2022-01-18 18:04:30|380.47|375.07|380.38|374.98|380.48|375.08|380.38|374.98|13
1642529080000|2022-01-18 18:04:40|380.35|374.95|380.38|374.98|380.39|374.99|380.33|374.93|12
1642529090000|2022-01-18 18:04:50|380.36|374.96|380.29|374.89|380.36|374.96|380.29|374.89|10
1642529100000|2022-01-18 18:05:00|380.26|374.86|380.21|374.81|380.28|374.88|380.21|374.81|23
1642529110000|2022-01-18 18:05:10|380.25|374.85|380.21|374.81|380.32|374.92|380.17|374.77|26
1642529120000|2022-01-18 18:05:20|380.19|374.79|380.29|374.89|380.32|374.92|380.19|374.79|22
1642529130000|2022-01-18 18:05:30|380.24|374.84|380.29|374.89|380.34|374.94|380.2|374.8|25
1642529140000|2022-01-18 18:05:40|380.3|374.9|380.31|374.91|380.33|374.93|380.3|374.9|10
1642529150000|2022-01-18 18:05:50|380.32|374.92|380.36|374.96|380.36|374.96|380.32|374.92|7
1642529160000|2022-01-18 18:06:00|380.35|374.95|380.25|374.85|380.35|374.95|380.25|374.85|18
1642529170000|2022-01-18 18:06:10|380.24|374.84|380.28|374.88|380.29|374.89|380.22|374.82|12
1642529180000|2022-01-18 18:06:20|380.25|374.85|380.37|374.97|380.37|374.97|380.11|374.71|31
1642529190000|2022-01-18 18:06:30|380.4|375|380.28|374.88|380.4|375|380.25|374.85|15
1642529200000|2022-01-18 18:06:40|380.26|374.86|380.23|374.83|380.27|374.87|380.16|374.76|27
1642529210000|2022-01-18 18:06:50|380.24|374.84|380.15|374.75|380.24|374.84|380.15|374.75|20
1642529220000|2022-01-18 18:07:00|380.14|374.74|380.31|374.91|380.39|374.99|380.13|374.73|25
1642529230000|2022-01-18 18:07:10|380.36|374.96|380.47|375.07|380.47|375.07|380.36|374.96|27
1642529240000|2022-01-18 18:07:20|380.48|375.08|380.47|375.07|380.5|375.1|380.45|375.05|13
1642529250000|2022-01-18 18:07:30|380.5|375.1|380.42|375.02|380.5|375.1|380.39|374.99|16
1642529260000|2022-01-18 18:07:40|380.44|375.04|380.52|375.12|380.56|375.16|380.41|375.01|24
1642529270000|2022-01-18 18:07:50|380.54|375.14|380.57|375.17|380.59|375.19|380.52|375.12|13
1642529280000|2022-01-18 18:08:00|380.55|375.15|380.52|375.12|380.59|375.19|380.52|375.12|18
1642529290000|2022-01-18 18:08:10|380.51|375.11|380.41|375.01|380.55|375.15|380.4|375|19
1642529300000|2022-01-18 18:08:20|380.4|375|380.41|375.01|380.44|375.04|380.4|375|8
1642529310000|2022-01-18 18:08:30|380.39|374.99|380.45|375.05|380.45|375.05|380.36|374.96|15
1642529320000|2022-01-18 18:08:40|380.43|375.03|380.29|374.89|380.43|375.03|380.26|374.86|22
1642529330000|2022-01-18 18:08:50|380.25|374.85|380.23|374.83|380.28|374.88|380.21|374.81|20
1642529340000|2022-01-18 18:09:00|380.16|374.76|380.18|374.78|380.19|374.79|380.12|374.72|18
1642529350000|2022-01-18 18:09:10|380.17|374.77|380.14|374.74|380.17|374.77|380.13|374.73|9
1642529360000|2022-01-18 18:09:20|380.12|374.72|380.1|374.7|380.12|374.72|380.09|374.69|8
1642529370000|2022-01-18 18:09:30|380.11|374.71|380.18|374.78|380.28|374.88|380.11|374.71|19
1642529380000|2022-01-18 18:09:40|380.17|374.77|380.58|375.18|380.58|375.18|380.17|374.77|21
1642529390000|2022-01-18 18:09:50|380.65|375.25|380.74|375.34|380.81|375.41|380.65|375.25|25
1642529400000|2022-01-18 18:10:00|380.73|375.33|380.57|375.17|380.74|375.34|380.53|375.13|25
1642529410000|2022-01-18 18:10:10|380.58|375.18|380.74|375.34|380.78|375.38|380.58|375.18|26
1642529420000|2022-01-18 18:10:20|380.75|375.35|380.7|375.3|380.76|375.36|380.7|375.3|10
1642529430000|2022-01-18 18:10:30|380.71|375.31|380.66|375.26|380.71|375.31|380.66|375.26|13
1642529440000|2022-01-18 18:10:40|380.65|375.25|380.58|375.18|380.65|375.25|380.56|375.16|12
1642529450000|2022-01-18 18:10:50|380.54|375.14|380.48|375.08|380.56|375.16|380.48|375.08|15
1642529460000|2022-01-18 18:11:00|380.49|375.09|380.37|374.97|380.49|375.09|380.29|374.89|25
1642529470000|2022-01-18 18:11:10|380.35|374.95|380.33|374.93|380.38|374.98|380.29|374.89|22
1642529480000|2022-01-18 18:11:20|380.32|374.92|380.24|374.84|380.38|374.98|380.24|374.84|15
1642529490000|2022-01-18 18:11:30|380.22|374.82|380.28|374.88|380.31|374.91|380.21|374.81|14
1642529500000|2022-01-18 18:11:40|380.29|374.89|380.23|374.83|380.3|374.9|380.23|374.83|19
1642529510000|2022-01-18 18:11:50|380.26|374.86|380.22|374.82|380.29|374.89|380.22|374.82|7
1642529530000|2022-01-18 18:12:10|380.23|374.83|380.28|374.88|380.31|374.91|380.22|374.82|15
1642529540000|2022-01-18 18:12:20|380.27|374.87|380.32|374.92|380.32|374.92|380.27|374.87|10
1642529550000|2022-01-18 18:12:30|380.33|374.93|380.29|374.89|380.33|374.93|380.29|374.89|9
1642529560000|2022-01-18 18:12:40|380.28|374.88|380.26|374.86|380.28|374.88|380.26|374.86|5
1642529570000|2022-01-18 18:12:50|380.25|374.85|380.31|374.91|380.32|374.92|380.25|374.85|10
1642529580000|2022-01-18 18:13:00|380.34|374.94|380.35|374.95|380.36|374.96|380.33|374.93|10
1642529590000|2022-01-18 18:13:10|380.33|374.93|380.35|374.95|380.38|374.98|380.32|374.92|14
1642529600000|2022-01-18 18:13:20|380.34|374.94|380.31|374.91|380.36|374.96|380.29|374.89|13
1642529610000|2022-01-18 18:13:30|380.3|374.9|380.33|374.93|380.35|374.95|380.29|374.89|19
1642529620000|2022-01-18 18:13:40|380.34|374.94|380.4|375|380.42|375.02|380.34|374.94|13
1642529630000|2022-01-18 18:13:50|380.37|374.97|380.52|375.12|380.52|375.12|380.37|374.97|18
1642529640000|2022-01-18 18:14:00|380.54|375.14|380.73|375.33|380.73|375.33|380.54|375.14|26
1642529650000|2022-01-18 18:14:10|380.77|375.37|380.71|375.31|380.79|375.39|380.65|375.25|30
1642529660000|2022-01-18 18:14:20|380.7|375.3|380.81|375.41|380.84|375.44|380.63|375.23|21
1642529670000|2022-01-18 18:14:30|380.79|375.39|380.92|375.52|381|375.6|380.79|375.39|28
1642529680000|2022-01-18 18:14:40|380.93|375.53|380.82|375.42|380.93|375.53|380.82|375.42|16
1642529690000|2022-01-18 18:14:50|380.81|375.41|380.73|375.33|380.81|375.41|380.73|375.33|9
1642529700000|2022-01-18 18:15:00|380.71|375.31|380.66|375.26|380.72|375.32|380.63|375.23|14
1642529710000|2022-01-18 18:15:10|380.6|375.2|380.56|375.16|380.62|375.22|380.53|375.13|27
1642529720000|2022-01-18 18:15:20|380.57|375.17|380.49|375.09|380.57|375.17|380.48|375.08|16
1642529730000|2022-01-18 18:15:30|380.5|375.1|380.55|375.15|380.58|375.18|380.5|375.1|13
1642529740000|2022-01-18 18:15:40|380.54|375.14|380.57|375.17|380.6|375.2|380.54|375.14|15
1642529750000|2022-01-18 18:15:50|380.62|375.22|380.7|375.3|380.7|375.3|380.62|375.22|11
1642529760000|2022-01-18 18:16:00|380.71|375.31|380.88|375.48|380.9|375.5|380.69|375.29|16
1642529770000|2022-01-18 18:16:10|380.89|375.49|380.85|375.45|380.99|375.59|380.85|375.45|22
1642529780000|2022-01-18 18:16:20|380.86|375.46|380.86|375.46|380.9|375.5|380.83|375.43|22
1642529790000|2022-01-18 18:16:30|380.88|375.48|380.89|375.49|380.94|375.54|380.86|375.46|22
1642529800000|2022-01-18 18:16:40|380.88|375.48|380.87|375.47|380.92|375.52|380.84|375.44|19
1642529810000|2022-01-18 18:16:50|380.86|375.46|380.87|375.47|380.9|375.5|380.85|375.45|13
1642529820000|2022-01-18 18:17:00|380.88|375.48|380.92|375.52|380.96|375.56|380.87|375.47|14
1642529830000|2022-01-18 18:17:10|380.91|375.51|380.99|375.59|380.99|375.59|380.9|375.5|15
1642529840000|2022-01-18 18:17:20|380.96|375.56|380.96|375.56|380.99|375.59|380.95|375.55|11
1642529850000|2022-01-18 18:17:30|380.95|375.55|380.96|375.56|380.98|375.58|380.94|375.54|9
1642529860000|2022-01-18 18:17:40|380.93|375.53|381|375.6|381.01|375.61|380.93|375.53|14
1642529870000|2022-01-18 18:17:50|381.01|375.61|381.04|375.64|381.04|375.64|380.99|375.59|8
1642529880000|2022-01-18 18:18:00|381.03|375.63|381|375.6|381.04|375.64|380.99|375.59|9
1642529890000|2022-01-18 18:18:10|380.99|375.59|381|375.6|381.01|375.61|380.97|375.57|10
1642529900000|2022-01-18 18:18:20|381.01|375.61|381.09|375.69|381.09|375.69|381|375.6|10
1642529910000|2022-01-18 18:18:30|381.08|375.68|381.04|375.64|381.16|375.76|381.04|375.64|20
1642529920000|2022-01-18 18:18:40|381.05|375.65|381|375.6|381.05|375.65|380.98|375.58|14
1642529930000|2022-01-18 18:18:50|380.99|375.59|380.79|375.39|380.99|375.59|380.71|375.31|23
1642529940000|2022-01-18 18:19:00|380.77|375.37|380.73|375.33|380.86|375.46|380.69|375.29|16
1642529950000|2022-01-18 18:19:10|380.74|375.34|380.67|375.27|380.74|375.34|380.67|375.27|10
1642529960000|2022-01-18 18:19:20|380.66|375.26|380.63|375.23|380.68|375.28|380.63|375.23|8
1642529970000|2022-01-18 18:19:30|380.64|375.24|380.45|375.05|380.66|375.26|380.44|375.04|13
1642529980000|2022-01-18 18:19:40|380.43|375.03|380.43|375.03|380.45|375.05|380.41|375.01|22
1642529990000|2022-01-18 18:19:50|380.47|375.07|380.53|375.13|380.59|375.19|380.43|375.03|17
1642530000000|2022-01-18 18:20:00|380.51|375.11|380.29|374.89|380.53|375.13|380.29|374.89|24
1642530010000|2022-01-18 18:20:10|380.27|374.87|380.14|374.74|380.28|374.88|380.05|374.65|33
1642530020000|2022-01-18 18:20:20|380.12|374.72|380.07|374.67|380.2|374.8|380.04|374.64|18
1642530030000|2022-01-18 18:20:30|380.06|374.66|380.05|374.65|380.1|374.7|380|374.6|19
1642530040000|2022-01-18 18:20:40|380.04|374.64|379.91|374.51|380.07|374.67|379.84|374.44|31
1642530050000|2022-01-18 18:20:50|379.92|374.52|379.85|374.45|379.92|374.52|379.81|374.41|31
1642530060000|2022-01-18 18:21:00|379.87|374.47|379.92|374.52|379.98|374.58|379.87|374.47|22
1642530070000|2022-01-18 18:21:10|379.91|374.51|379.86|374.46|379.92|374.52|379.84|374.44|18
1642530080000|2022-01-18 18:21:20|379.85|374.45|379.78|374.38|379.86|374.46|379.76|374.36|16
1642530090000|2022-01-18 18:21:30|379.8|374.4|379.79|374.39|379.84|374.44|379.77|374.37|16
1642530100000|2022-01-18 18:21:40|379.76|374.36|379.71|374.31|379.77|374.37|379.71|374.31|9
1642530110000|2022-01-18 18:21:50|379.74|374.34|379.78|374.38|379.8|374.4|379.71|374.31|12
1642530120000|2022-01-18 18:22:00|379.77|374.37|379.7|374.3|379.78|374.38|379.61|374.21|22
1642530130000|2022-01-18 18:22:10|379.69|374.29|379.71|374.31|379.77|374.37|379.69|374.29|21
1642530140000|2022-01-18 18:22:20|379.72|374.32|379.74|374.34|379.78|374.38|379.71|374.31|16
1642530150000|2022-01-18 18:22:30|379.73|374.33|380.06|374.66|380.06|374.66|379.73|374.33|21
1642530160000|2022-01-18 18:22:40|380.04|374.64|380.03|374.63|380.04|374.64|380|374.6|9
1642530170000|2022-01-18 18:22:50|380.02|374.62|380.02|374.62|380.05|374.65|379.96|374.56|15
1642530180000|2022-01-18 18:23:00|380.03|374.63|380|374.6|380.05|374.65|379.97|374.57|16
1642530190000|2022-01-18 18:23:10|380.02|374.62|380|374.6|380.04|374.64|379.98|374.58|20
1642530200000|2022-01-18 18:23:20|380.01|374.61|380|374.6|380.02|374.62|379.98|374.58|25
1642530210000|2022-01-18 18:23:30|379.99|374.59|380.01|374.61|380.01|374.61|379.98|374.58|13
1642530220000|2022-01-18 18:23:40|380.03|374.63|380.09|374.69|380.09|374.69|379.99|374.59|26
1642530230000|2022-01-18 18:23:50|380.08|374.68|380.06|374.66|380.09|374.69|380.03|374.63|23
1642530240000|2022-01-18 18:24:00|380.07|374.67|380.02|374.62|380.07|374.67|380.01|374.61|15
1642530250000|2022-01-18 18:24:10|380.03|374.63|380.04|374.64|380.04|374.64|380.02|374.62|11
1642530260000|2022-01-18 18:24:20|380.03|374.63|380|374.6|380.06|374.66|380|374.6|16
1642530270000|2022-01-18 18:24:30|380.01|374.61|379.99|374.59|380.01|374.61|379.95|374.55|18
1642530280000|2022-01-18 18:24:40|380|374.6|379.98|374.58|380.01|374.61|379.98|374.58|8
1642530290000|2022-01-18 18:24:50|379.99|374.59|379.97|374.57|380|374.6|379.97|374.57|7
1642530300000|2022-01-18 18:25:00|379.98|374.58|380.04|374.64|380.09|374.69|379.96|374.56|20
1642530310000|2022-01-18 18:25:10|380.03|374.63|379.98|374.58|380.03|374.63|379.95|374.55|16
1642530320000|2022-01-18 18:25:20|379.99|374.59|379.96|374.56|379.99|374.59|379.93|374.53|12
1642530330000|2022-01-18 18:25:30|379.99|374.59|379.74|374.34|379.99|374.59|379.74|374.34|23
1642530340000|2022-01-18 18:25:40|379.76|374.36|379.76|374.36|379.79|374.39|379.75|374.35|14
1642530350000|2022-01-18 18:25:50|379.75|374.35|379.56|374.16|379.75|374.35|379.56|374.16|20
1642530360000|2022-01-18 18:26:00|379.55|374.15|379.64|374.24|379.64|374.24|379.55|374.15|17
1642530370000|2022-01-18 18:26:10|379.62|374.22|379.54|374.14|379.65|374.25|379.53|374.13|27
1642530380000|2022-01-18 18:26:20|379.55|374.15|379.61|374.21|379.65|374.25|379.53|374.13|26
1642530390000|2022-01-18 18:26:30|379.59|374.19|379.51|374.11|379.64|374.24|379.5|374.1|24
1642530400000|2022-01-18 18:26:40|379.5|374.1|379.45|374.05|379.53|374.13|379.43|374.03|19
1642530410000|2022-01-18 18:26:50|379.41|374.01|379.58|374.18|379.62|374.22|379.41|374.01|25
1642530420000|2022-01-18 18:27:00|379.59|374.19|379.6|374.2|379.63|374.23|379.56|374.16|15
1642530430000|2022-01-18 18:27:10|379.61|374.21|379.62|374.22|379.64|374.24|379.6|374.2|15
1642530440000|2022-01-18 18:27:20|379.61|374.21|379.54|374.14|379.63|374.23|379.53|374.13|20
1642530450000|2022-01-18 18:27:30|379.51|374.11|379.51|374.11|379.51|374.11|379.44|374.04|20
1642530460000|2022-01-18 18:27:40|379.5|374.1|379.45|374.05|379.51|374.11|379.44|374.04|11
1642530470000|2022-01-18 18:27:50|379.46|374.06|379.48|374.08|379.48|374.08|379.41|374.01|23
1642530480000|2022-01-18 18:28:00|379.47|374.07|379.42|374.02|379.48|374.08|379.37|373.97|13
1642530490000|2022-01-18 18:28:10|379.44|374.04|379.2|373.8|379.44|374.04|379.2|373.8|21
1642530500000|2022-01-18 18:28:20|379.21|373.81|379.13|373.73|379.21|373.81|379.08|373.68|23
1642530510000|2022-01-18 18:28:30|379.14|373.74|379.15|373.75|379.16|373.76|379.11|373.71|19
1642530520000|2022-01-18 18:28:40|379.13|373.73|379.13|373.73|379.24|373.84|379.12|373.72|13
1642530530000|2022-01-18 18:28:50|379.11|373.71|379.14|373.74|379.17|373.77|379.11|373.71|15
1642530540000|2022-01-18 18:29:00|379.16|373.76|379.3|373.9|379.32|373.92|379.15|373.75|23
1642530550000|2022-01-18 18:29:10|379.29|373.89|379.26|373.86|379.32|373.92|379.25|373.85|18
1642530560000|2022-01-18 18:29:20|379.25|373.85|379.37|373.97|379.37|373.97|379.25|373.85|16
1642530570000|2022-01-18 18:29:30|379.38|373.98|379.38|373.98|379.4|374|379.35|373.95|10
1642530580000|2022-01-18 18:29:40|379.39|373.99|379.57|374.17|379.59|374.19|379.39|373.99|19
1642530590000|2022-01-18 18:29:50|379.58|374.18|379.53|374.13|379.59|374.19|379.53|374.13|15
1642530600000|2022-01-18 18:30:00|379.54|374.14|379.21|373.81|379.54|374.14|379.21|373.81|27
1642530610000|2022-01-18 18:30:10|379.25|373.85|379.25|373.85|379.26|373.86|379.15|373.75|23
1642530620000|2022-01-18 18:30:20|379.23|373.83|379.4|374|379.43|374.03|379.23|373.83|21
1642530630000|2022-01-18 18:30:30|379.39|373.99|379.65|374.25|379.65|374.25|379.38|373.98|27
1642530640000|2022-01-18 18:30:40|379.62|374.22|379.82|374.42|379.83|374.43|379.61|374.21|15
1642530650000|2022-01-18 18:30:50|379.75|374.35|379.88|374.48|379.88|374.48|379.74|374.34|16
1642530660000|2022-01-18 18:31:00|379.86|374.46|379.86|374.46|379.9|374.5|379.84|374.44|16
1642530670000|2022-01-18 18:31:10|379.85|374.45|379.73|374.33|379.85|374.45|379.69|374.29|23
1642530680000|2022-01-18 18:31:20|379.72|374.32|379.72|374.32|379.76|374.36|379.68|374.28|23
1642530690000|2022-01-18 18:31:30|379.74|374.34|379.66|374.26|379.74|374.34|379.64|374.24|20
1642530700000|2022-01-18 18:31:40|379.65|374.25|379.62|374.22|379.65|374.25|379.6|374.2|20
1642530710000|2022-01-18 18:31:50|379.65|374.25|379.61|374.21|379.71|374.31|379.6|374.2|24
1642530720000|2022-01-18 18:32:00|379.6|374.2|379.59|374.19|379.67|374.27|379.57|374.17|21
1642530730000|2022-01-18 18:32:10|379.61|374.21|379.56|374.16|379.62|374.22|379.49|374.09|25
1642530740000|2022-01-18 18:32:20|379.57|374.17|379.57|374.17|379.58|374.18|379.54|374.14|8
1642530750000|2022-01-18 18:32:30|379.56|374.16|379.32|373.92|379.56|374.16|379.32|373.92|22
1642530760000|2022-01-18 18:32:40|379.39|373.99|379.37|373.97|379.41|374.01|379.35|373.95|15
1642530770000|2022-01-18 18:32:50|379.36|373.96|379.37|373.97|379.38|373.98|379.35|373.95|17
1642530780000|2022-01-18 18:33:00|379.38|373.98|379.44|374.04|379.47|374.07|379.37|373.97|20
1642530790000|2022-01-18 18:33:10|379.43|374.03|379.45|374.05|379.47|374.07|379.4|374|23
1642530800000|2022-01-18 18:33:20|379.46|374.06|379.43|374.03|379.46|374.06|379.39|373.99|19
1642530810000|2022-01-18 18:33:30|379.45|374.05|379.44|374.04|379.45|374.05|379.43|374.03|4
1642530820000|2022-01-18 18:33:40|379.42|374.02|379.4|374|379.43|374.03|379.38|373.98|11
1642530830000|2022-01-18 18:33:50|379.41|374.01|379.41|374.01|379.42|374.02|379.4|374|13
1642530840000|2022-01-18 18:34:00|379.4|374|379.41|374.01|379.41|374.01|379.4|374|2
1642530850000|2022-01-18 18:34:10|379.4|374|379.35|373.95|379.4|374|379.33|373.93|12
1642530860000|2022-01-18 18:34:20|379.34|373.94|379.42|374.02|379.46|374.06|379.31|373.91|18
1642530870000|2022-01-18 18:34:30|379.45|374.05|379.59|374.19|379.6|374.2|379.45|374.05|19
1642530880000|2022-01-18 18:34:40|379.58|374.18|379.6|374.2|379.61|374.21|379.58|374.18|15
1642530890000|2022-01-18 18:34:50|379.59|374.19|379.62|374.22|379.62|374.22|379.59|374.19|6
1642530900000|2022-01-18 18:35:00|379.63|374.23|379.57|374.17|379.63|374.23|379.52|374.12|12
1642530910000|2022-01-18 18:35:10|379.56|374.16|379.87|374.47|379.91|374.51|379.55|374.15|21
1642530920000|2022-01-18 18:35:20|379.89|374.49|379.93|374.53|380.01|374.61|379.89|374.49|17
1642530930000|2022-01-18 18:35:30|379.94|374.54|379.97|374.57|379.97|374.57|379.91|374.51|17
1642530940000|2022-01-18 18:35:40|379.98|374.58|380.02|374.62|380.07|374.67|379.98|374.58|13
1642530950000|2022-01-18 18:35:50|380.01|374.61|379.98|374.58|380.02|374.62|379.95|374.55|17
1642530960000|2022-01-18 18:36:00|379.94|374.54|379.91|374.51|379.95|374.55|379.86|374.46|13
1642530970000|2022-01-18 18:36:10|379.89|374.49|379.79|374.39|379.9|374.5|379.79|374.39|21
1642530980000|2022-01-18 18:36:20|379.76|374.36|379.69|374.29|379.76|374.36|379.64|374.24|21
1642530990000|2022-01-18 18:36:30|379.68|374.28|379.65|374.25|379.68|374.28|379.62|374.22|25
1642531000000|2022-01-18 18:36:40|379.64|374.24|379.55|374.15|379.65|374.25|379.55|374.15|11
1642531010000|2022-01-18 18:36:50|379.54|374.14|379.52|374.12|379.54|374.14|379.52|374.12|5
1642531020000|2022-01-18 18:37:00|379.5|374.1|379.31|373.91|379.51|374.11|379.31|373.91|23
1642531030000|2022-01-18 18:37:10|379.3|373.9|379.28|373.88|379.3|373.9|379.22|373.82|22
1642531040000|2022-01-18 18:37:20|379.27|373.87|379.24|373.84|379.32|373.92|379.24|373.84|15
1642531050000|2022-01-18 18:37:30|379.25|373.85|379.22|373.82|379.27|373.87|379.2|373.8|26
1642531060000|2022-01-18 18:37:40|379.21|373.81|379.19|373.79|379.25|373.85|379.19|373.79|15
1642531070000|2022-01-18 18:37:50|379.18|373.78|379.18|373.78|379.2|373.8|379.16|373.76|12
1642531080000|2022-01-18 18:38:00|379.17|373.77|379.18|373.78|379.18|373.78|379.16|373.76|8
1642531090000|2022-01-18 18:38:10|379.17|373.77|379.19|373.79|379.2|373.8|379.16|373.76|17
1642531100000|2022-01-18 18:38:20|379.2|373.8|379.41|374.01|379.41|374.01|379.18|373.78|26
1642531110000|2022-01-18 18:38:30|379.38|373.98|379.59|374.19|379.59|374.19|379.38|373.98|18
1642531120000|2022-01-18 18:38:40|379.56|374.16|379.59|374.19|379.67|374.27|379.56|374.16|25
1642531130000|2022-01-18 18:38:50|379.58|374.18|379.62|374.22|379.62|374.22|379.53|374.13|23
1642531140000|2022-01-18 18:39:00|379.61|374.21|379.69|374.29|379.69|374.29|379.58|374.18|18
1642531150000|2022-01-18 18:39:10|379.7|374.3|379.8|374.4|379.84|374.44|379.7|374.3|15
1642531160000|2022-01-18 18:39:20|379.79|374.39|379.7|374.3|379.79|374.39|379.67|374.27|18
1642531170000|2022-01-18 18:39:30|379.69|374.29|379.69|374.29|379.71|374.31|379.66|374.26|15
1642531180000|2022-01-18 18:39:40|379.7|374.3|379.73|374.33|379.8|374.4|379.69|374.29|19
1642531190000|2022-01-18 18:39:50|379.76|374.36|379.73|374.33|379.76|374.36|379.69|374.29|23
1642531200000|2022-01-18 18:40:00|379.7|374.3|379.79|374.39|379.86|374.46|379.62|374.22|33
1642531210000|2022-01-18 18:40:10|379.78|374.38|379.94|374.54|379.94|374.54|379.77|374.37|17
1642531220000|2022-01-18 18:40:20|379.95|374.55|379.95|374.55|380.02|374.62|379.93|374.53|12
1642531230000|2022-01-18 18:40:30|379.96|374.56|380.02|374.62|380.02|374.62|379.93|374.53|21
1642531240000|2022-01-18 18:40:40|380.03|374.63|380.02|374.62|380.03|374.63|380.01|374.61|8
1642531250000|2022-01-18 18:40:50|380.01|374.61|379.99|374.59|380.02|374.62|379.98|374.58|13
1642531260000|2022-01-18 18:41:00|379.98|374.58|379.75|374.35|379.99|374.59|379.75|374.35|18
1642531270000|2022-01-18 18:41:10|379.74|374.34|379.79|374.39|379.85|374.45|379.69|374.29|30
1642531280000|2022-01-18 18:41:20|379.77|374.37|379.68|374.28|379.77|374.37|379.61|374.21|21
1642531290000|2022-01-18 18:41:30|379.69|374.29|379.62|374.22|379.69|374.29|379.62|374.22|21
1642531300000|2022-01-18 18:41:40|379.64|374.24|379.57|374.17|379.64|374.24|379.57|374.17|16
1642531310000|2022-01-18 18:41:50|379.58|374.18|379.67|374.27|379.67|374.27|379.57|374.17|15
1642531320000|2022-01-18 18:42:00|379.68|374.28|379.92|374.52|379.92|374.52|379.65|374.25|23
1642531330000|2022-01-18 18:42:10|379.91|374.51|380.01|374.61|380.01|374.61|379.89|374.49|28
1642531340000|2022-01-18 18:42:20|379.99|374.59|380.02|374.62|380.1|374.7|379.96|374.56|19
1642531350000|2022-01-18 18:42:30|380.03|374.63|380.02|374.62|380.06|374.66|380.01|374.61|22
1642531360000|2022-01-18 18:42:40|380.01|374.61|380.01|374.61|380.03|374.63|379.99|374.59|10
1642531370000|2022-01-18 18:42:50|379.97|374.57|380.19|374.79|380.19|374.79|379.96|374.56|18
1642531380000|2022-01-18 18:43:00|380.2|374.8|380.23|374.83|380.26|374.86|380.2|374.8|22
1642531390000|2022-01-18 18:43:10|380.24|374.84|380.41|375.01|380.43|375.03|380.24|374.84|27
1642531400000|2022-01-18 18:43:20|380.4|375|380.42|375.02|380.43|375.03|380.38|374.98|12
1642531410000|2022-01-18 18:43:30|380.43|375.03|380.29|374.89|380.43|375.03|380.27|374.87|15
1642531420000|2022-01-18 18:43:40|380.26|374.86|380.23|374.83|380.29|374.89|380.22|374.82|24
1642531430000|2022-01-18 18:43:50|380.21|374.81|380.27|374.87|380.28|374.88|380.19|374.79|19
1642531440000|2022-01-18 18:44:00|380.28|374.88|380.28|374.88|380.28|374.88|380.24|374.84|16
1642531450000|2022-01-18 18:44:10|380.29|374.89|380.3|374.9|380.31|374.91|380.28|374.88|11
1642531460000|2022-01-18 18:44:20|380.31|374.91|380.34|374.94|380.4|375|380.31|374.91|20
1642531470000|2022-01-18 18:44:30|380.35|374.95|380.37|374.97|380.38|374.98|380.35|374.95|10
1642531480000|2022-01-18 18:44:40|380.38|374.98|380.43|375.03|380.46|375.06|380.37|374.97|8
1642531490000|2022-01-18 18:44:50|380.42|375.02|380.4|375|380.44|375.04|380.4|375|9
1642531500000|2022-01-18 18:45:00|380.41|375.01|380.33|374.93|380.42|375.02|380.32|374.92|20
1642531510000|2022-01-18 18:45:10|380.34|374.94|380.31|374.91|380.36|374.96|380.3|374.9|12
1642531520000|2022-01-18 18:45:20|380.3|374.9|380.35|374.95|380.35|374.95|380.22|374.82|16
1642531530000|2022-01-18 18:45:30|380.34|374.94|380.31|374.91|380.37|374.97|380.29|374.89|18
1642531540000|2022-01-18 18:45:40|380.3|374.9|380.36|374.96|380.36|374.96|380.29|374.89|15
1642531550000|2022-01-18 18:45:50|380.37|374.97|380.39|374.99|380.45|375.05|380.36|374.96|17
1642531560000|2022-01-18 18:46:00|380.38|374.98|380.39|374.99|380.41|375.01|380.37|374.97|16
1642531570000|2022-01-18 18:46:10|380.4|375|380.49|375.09|380.49|375.09|380.29|374.89|15
1642531580000|2022-01-18 18:46:20|380.46|375.06|380.46|375.06|380.48|375.08|380.4|375|18
1642531590000|2022-01-18 18:46:30|380.47|375.07|380.5|375.1|380.53|375.13|380.44|375.04|13
1642531600000|2022-01-18 18:46:40|380.49|375.09|380.46|375.06|380.5|375.1|380.42|375.02|14
1642531610000|2022-01-18 18:46:50|380.45|375.05|380.43|375.03|380.46|375.06|380.42|375.02|19
1642531620000|2022-01-18 18:47:00|380.44|375.04|380.42|375.02|380.45|375.05|380.42|375.02|12
1642531630000|2022-01-18 18:47:10|380.43|375.03|380.43|375.03|380.43|375.03|380.42|375.02|7
1642531640000|2022-01-18 18:47:20|380.46|375.06|380.46|375.06|380.56|375.16|380.45|375.05|22
1642531650000|2022-01-18 18:47:30|380.45|375.05|380.25|374.85|380.47|375.07|380.22|374.82|23
1642531660000|2022-01-18 18:47:40|380.28|374.88|380.24|374.84|380.28|374.88|380.15|374.75|22
1642531670000|2022-01-18 18:47:50|380.29|374.89|380.18|374.78|380.31|374.91|380.16|374.76|18
1642531680000|2022-01-18 18:48:00|380.15|374.75|380.14|374.74|380.18|374.78|380.1|374.7|24
1642531690000|2022-01-18 18:48:10|380.13|374.73|380.36|374.96|380.36|374.96|380.11|374.71|25
1642531700000|2022-01-18 18:48:20|380.28|374.88|380.27|374.87|380.34|374.94|380.26|374.86|24
1642531710000|2022-01-18 18:48:30|380.25|374.85|380.15|374.75|380.25|374.85|380.15|374.75|18
1642531720000|2022-01-18 18:48:40|380.14|374.74|380.12|374.72|380.15|374.75|380.09|374.69|22
1642531730000|2022-01-18 18:48:50|380.11|374.71|380.21|374.81|380.24|374.84|380.11|374.71|14
1642531740000|2022-01-18 18:49:00|380.22|374.82|380.26|374.86|380.27|374.87|380.2|374.8|15
1642531750000|2022-01-18 18:49:10|380.25|374.85|380.16|374.76|380.25|374.85|380.12|374.72|17
1642531760000|2022-01-18 18:49:20|380.15|374.75|380.07|374.67|380.17|374.77|380.05|374.65|17
1642531770000|2022-01-18 18:49:30|380.05|374.65|380.05|374.65|380.06|374.66|379.97|374.57|24
1642531780000|2022-01-18 18:49:40|380.08|374.68|380.13|374.73|380.13|374.73|380.05|374.65|9
1642531790000|2022-01-18 18:49:50|380.12|374.72|380.01|374.61|380.12|374.72|380|374.6|15
1642531800000|2022-01-18 18:50:00|380.02|374.62|379.98|374.58|380.02|374.62|379.96|374.56|22
1642531810000|2022-01-18 18:50:10|380.09|374.69|380.21|374.81|380.21|374.81|379.98|374.58|24
1642531820000|2022-01-18 18:50:20|380.19|374.79|380.17|374.77|380.22|374.82|380.12|374.72|22
1642531830000|2022-01-18 18:50:30|380.16|374.76|380.18|374.78|380.19|374.79|380.14|374.74|14
1642531840000|2022-01-18 18:50:40|380.17|374.77|380.12|374.72|380.17|374.77|380.11|374.71|10
1642531850000|2022-01-18 18:50:50|380.13|374.73|380.24|374.84|380.26|374.86|380.12|374.72|18
1642531860000|2022-01-18 18:51:00|380.25|374.85|380.29|374.89|380.33|374.93|380.25|374.85|17
1642531870000|2022-01-18 18:51:10|380.28|374.88|380.29|374.89|380.32|374.92|380.28|374.88|13
1642531880000|2022-01-18 18:51:20|380.3|374.9|380.2|374.8|380.3|374.9|380.18|374.78|15
1642531890000|2022-01-18 18:51:30|380.19|374.79|380.17|374.77|380.23|374.83|380.16|374.76|16
1642531900000|2022-01-18 18:51:40|380.18|374.78|380.19|374.79|380.19|374.79|380.18|374.78|4
1642531910000|2022-01-18 18:51:50|380.2|374.8|379.89|374.49|380.2|374.8|379.84|374.44|32
1642531920000|2022-01-18 18:52:00|379.88|374.48|379.8|374.4|379.88|374.48|379.77|374.37|19
1642531930000|2022-01-18 18:52:10|379.79|374.39|379.56|374.16|379.83|374.43|379.55|374.15|21
1642531940000|2022-01-18 18:52:20|379.55|374.15|379.54|374.14|379.55|374.15|379.52|374.12|4
1642531950000|2022-01-18 18:52:30|379.53|374.13|379.55|374.15|379.55|374.15|379.46|374.06|17
1642531960000|2022-01-18 18:52:40|379.56|374.16|379.61|374.21|379.63|374.23|379.56|374.16|18
1642531970000|2022-01-18 18:52:50|379.66|374.26|379.65|374.25|379.67|374.27|379.61|374.21|21
1642531980000|2022-01-18 18:53:00|379.66|374.26|379.65|374.25|379.66|374.26|379.64|374.24|5
1642531990000|2022-01-18 18:53:10|379.66|374.26|379.59|374.19|379.66|374.26|379.58|374.18|10
1642532000000|2022-01-18 18:53:20|379.58|374.18|379.63|374.23|379.65|374.25|379.58|374.18|19
1642532010000|2022-01-18 18:53:30|379.64|374.24|379.72|374.32|379.83|374.43|379.64|374.24|26
1642532020000|2022-01-18 18:53:40|379.73|374.33|379.73|374.33|379.77|374.37|379.69|374.29|15
1642532030000|2022-01-18 18:53:50|379.72|374.32|379.77|374.37|379.78|374.38|379.72|374.32|21
1642532040000|2022-01-18 18:54:00|379.76|374.36|379.72|374.32|379.77|374.37|379.69|374.29|18
1642532050000|2022-01-18 18:54:10|379.73|374.33|379.79|374.39|379.79|374.39|379.73|374.33|10
1642532060000|2022-01-18 18:54:20|379.78|374.38|379.79|374.39|379.82|374.42|379.78|374.38|11
1642532070000|2022-01-18 18:54:30|379.78|374.38|379.85|374.45|379.87|374.47|379.77|374.37|20
1642532080000|2022-01-18 18:54:40|379.86|374.46|379.75|374.35|379.87|374.47|379.73|374.33|16
1642532090000|2022-01-18 18:54:50|379.76|374.36|379.77|374.37|379.78|374.38|379.75|374.35|6
1642532100000|2022-01-18 18:55:00|379.76|374.36|379.82|374.42|379.84|374.44|379.76|374.36|10
1642532110000|2022-01-18 18:55:10|379.79|374.39|379.73|374.33|379.79|374.39|379.7|374.3|17
1642532120000|2022-01-18 18:55:20|379.72|374.32|379.76|374.36|379.76|374.36|379.72|374.32|27
1642532130000|2022-01-18 18:55:30|379.74|374.34|379.77|374.37|379.77|374.37|379.74|374.34|10
1642532140000|2022-01-18 18:55:40|379.84|374.44|379.86|374.46|379.87|374.47|379.79|374.39|10
1642532150000|2022-01-18 18:55:50|379.89|374.49|379.81|374.41|379.92|374.52|379.81|374.41|23
1642532160000|2022-01-18 18:56:00|379.83|374.43|379.81|374.41|379.85|374.45|379.79|374.39|19
1642532170000|2022-01-18 18:56:10|379.82|374.42|379.86|374.46|379.86|374.46|379.82|374.42|14
1642532180000|2022-01-18 18:56:20|379.87|374.47|379.96|374.56|379.96|374.56|379.86|374.46|23
1642532190000|2022-01-18 18:56:30|379.98|374.58|380.04|374.64|380.05|374.65|379.98|374.58|19
1642532200000|2022-01-18 18:56:40|380.02|374.62|380.04|374.64|380.05|374.65|380.02|374.62|14
1642532210000|2022-01-18 18:56:50|380.03|374.63|380.08|374.68|380.09|374.69|380.03|374.63|22
1642532220000|2022-01-18 18:57:00|380.07|374.67|380|374.6|380.07|374.67|379.93|374.53|27
1642532230000|2022-01-18 18:57:10|380.01|374.61|380|374.6|380.01|374.61|379.99|374.59|10
1642532240000|2022-01-18 18:57:20|380.01|374.61|380.09|374.69|380.09|374.69|380.01|374.61|10
1642532250000|2022-01-18 18:57:30|380.08|374.68|380.09|374.69|380.1|374.7|380.08|374.68|8
1642532260000|2022-01-18 18:57:40|380.1|374.7|380.1|374.7|380.1|374.7|380.09|374.69|7
1642532270000|2022-01-18 18:57:50|380.09|374.69|380.25|374.85|380.25|374.85|380.05|374.65|24
1642532280000|2022-01-18 18:58:00|380.26|374.86|380.44|375.04|380.46|375.06|380.23|374.83|28
1642532290000|2022-01-18 18:58:10|380.45|375.05|380.48|375.08|380.48|375.08|380.36|374.96|21
1642532300000|2022-01-18 18:58:20|380.47|375.07|380.5|375.1|380.51|375.11|380.47|375.07|20
1642532310000|2022-01-18 18:58:30|380.51|375.11|380.49|375.09|380.55|375.15|380.49|375.09|15
1642532320000|2022-01-18 18:58:40|380.5|375.1|380.4|375|380.5|375.1|380.39|374.99|17
1642532330000|2022-01-18 18:58:50|380.39|374.99|380.35|374.95|380.4|375|380.34|374.94|19
1642532340000|2022-01-18 18:59:00|380.36|374.96|380.35|374.95|380.36|374.96|380.32|374.92|9
1642532350000|2022-01-18 18:59:10|380.34|374.94|380.35|374.95|380.36|374.96|380.34|374.94|9
1642532360000|2022-01-18 18:59:20|380.34|374.94|380.17|374.77|380.34|374.94|380.17|374.77|25
1642532370000|2022-01-18 18:59:30|380.19|374.79|380.09|374.69|380.22|374.82|380.09|374.69|17
1642532380000|2022-01-18 18:59:40|380.08|374.68|380.06|374.66|380.08|374.68|380.04|374.64|9
1642532390000|2022-01-18 18:59:50|380.07|374.67|380.16|374.76|380.16|374.76|380.06|374.66|16
1642532400000|2022-01-18 19:00:00|380.18|374.78|380.2|374.8|380.25|374.85|380.16|374.76|13
1642532410000|2022-01-18 19:00:10|380.21|374.81|380.43|375.03|380.46|375.06|380.21|374.81|21
1642532420000|2022-01-18 19:00:20|380.42|375.02|380.41|375.01|380.44|375.04|380.38|374.98|14
1642532430000|2022-01-18 19:00:30|380.42|375.02|380.36|374.96|380.42|375.02|380.35|374.95|8
1642532440000|2022-01-18 19:00:40|380.35|374.95|380.28|374.88|380.35|374.95|380.23|374.83|17
1642532450000|2022-01-18 19:00:50|380.27|374.87|380.26|374.86|380.29|374.89|380.24|374.84|16
1642532460000|2022-01-18 19:01:00|380.24|374.84|380.19|374.79|380.25|374.85|380.19|374.79|20
1642532470000|2022-01-18 19:01:10|380.21|374.81|380.11|374.71|380.22|374.82|380.11|374.71|16
1642532480000|2022-01-18 19:01:20|380.12|374.72|380.05|374.65|380.12|374.72|380|374.6|25
1642532490000|2022-01-18 19:01:30|380.03|374.63|380.17|374.77|380.2|374.8|380.01|374.61|18
1642532500000|2022-01-18 19:01:40|380.16|374.76|380.23|374.83|380.25|374.85|380.14|374.74|19
1642532510000|2022-01-18 19:01:50|380.24|374.84|380.22|374.82|380.27|374.87|380.21|374.81|16
1642532520000|2022-01-18 19:02:00|380.21|374.81|380.17|374.77|380.23|374.83|380.15|374.75|11
1642532530000|2022-01-18 19:02:10|380.18|374.78|380.14|374.74|380.18|374.78|380.14|374.74|11
1642532540000|2022-01-18 19:02:20|380.15|374.75|380.21|374.81|380.22|374.82|380.14|374.74|11
1642532550000|2022-01-18 19:02:30|380.2|374.8|380.2|374.8|380.22|374.82|380.2|374.8|6
1642532560000|2022-01-18 19:02:40|380.19|374.79|380.19|374.79|380.19|374.79|380.19|374.79|1
1642532570000|2022-01-18 19:02:50|380.21|374.81|380.42|375.02|380.43|375.03|380.21|374.81|25
1642532580000|2022-01-18 19:03:00|380.43|375.03|380.52|375.12|380.52|375.12|380.43|375.03|16
1642532590000|2022-01-18 19:03:10|380.51|375.11|380.42|375.02|380.52|375.12|380.37|374.97|26
1642532600000|2022-01-18 19:03:20|380.4|375|380.54|375.14|380.58|375.18|380.39|374.99|21
1642532610000|2022-01-18 19:03:30|380.53|375.13|380.42|375.02|380.53|375.13|380.41|375.01|16
1642532620000|2022-01-18 19:03:40|380.41|375.01|380.42|375.02|380.49|375.09|380.4|375|21
1642532630000|2022-01-18 19:03:50|380.41|375.01|380.49|375.09|380.51|375.11|380.41|375.01|22
1642532640000|2022-01-18 19:04:00|380.53|375.13|380.6|375.2|380.62|375.22|380.53|375.13|13
1642532650000|2022-01-18 19:04:10|380.59|375.19|380.6|375.2|380.6|375.2|380.56|375.16|13
1642532660000|2022-01-18 19:04:20|380.61|375.21|380.57|375.17|380.61|375.21|380.5|375.1|25
1642532670000|2022-01-18 19:04:30|380.56|375.16|380.57|375.17|380.58|375.18|380.55|375.15|15
1642532680000|2022-01-18 19:04:40|380.58|375.18|380.57|375.17|380.58|375.18|380.56|375.16|3
1642532690000|2022-01-18 19:04:50|380.58|375.18|380.56|375.16|380.59|375.19|380.54|375.14|16
1642532700000|2022-01-18 19:05:00|380.57|375.17|380.56|375.16|380.57|375.17|380.56|375.16|4
1642532710000|2022-01-18 19:05:10|380.57|375.17|380.62|375.22|380.65|375.25|380.57|375.17|21
1642532720000|2022-01-18 19:05:20|380.63|375.23|380.79|375.39|380.79|375.39|380.62|375.22|12
1642532730000|2022-01-18 19:05:30|380.77|375.37|380.85|375.45|380.86|375.46|380.77|375.37|17
1642532740000|2022-01-18 19:05:40|380.84|375.44|380.83|375.43|380.84|375.44|380.77|375.37|16
1642532750000|2022-01-18 19:05:50|380.84|375.44|380.85|375.45|380.85|375.45|380.81|375.41|9
1642532760000|2022-01-18 19:06:00|380.86|375.46|380.88|375.48|380.91|375.51|380.81|375.41|9
1642532770000|2022-01-18 19:06:10|380.9|375.5|380.88|375.48|380.9|375.5|380.88|375.48|11
1642532780000|2022-01-18 19:06:20|380.89|375.49|380.79|375.39|380.89|375.49|380.79|375.39|21
1642532790000|2022-01-18 19:06:30|380.76|375.36|380.78|375.38|380.78|375.38|380.69|375.29|16
1642532800000|2022-01-18 19:06:40|380.76|375.36|380.87|375.47|380.87|375.47|380.74|375.34|22
1642532810000|2022-01-18 19:06:50|380.86|375.46|380.84|375.44|380.87|375.47|380.82|375.42|15
1642532820000|2022-01-18 19:07:00|380.85|375.45|380.85|375.45|380.85|375.45|380.83|375.43|10
1642532830000|2022-01-18 19:07:10|380.86|375.46|380.88|375.48|380.88|375.48|380.86|375.46|7
1642532840000|2022-01-18 19:07:20|380.87|375.47|380.83|375.43|380.88|375.48|380.82|375.42|9
1642532850000|2022-01-18 19:07:30|380.84|375.44|380.86|375.46|380.9|375.5|380.83|375.43|13
1642532860000|2022-01-18 19:07:40|380.89|375.49|380.89|375.49|380.91|375.51|380.88|375.48|13
1642532870000|2022-01-18 19:07:50|380.9|375.5|380.91|375.51|380.91|375.51|380.89|375.49|11
1642532880000|2022-01-18 19:08:00|380.9|375.5|380.84|375.44|380.9|375.5|380.82|375.42|15
1642532890000|2022-01-18 19:08:10|380.82|375.42|380.77|375.37|380.83|375.43|380.77|375.37|16
1642532900000|2022-01-18 19:08:20|380.76|375.36|380.78|375.38|380.82|375.42|380.76|375.36|19
1642532910000|2022-01-18 19:08:30|380.76|375.36|380.75|375.35|380.8|375.4|380.73|375.33|9
1642532920000|2022-01-18 19:08:40|380.76|375.36|380.76|375.36|380.78|375.38|380.73|375.33|17
1642532930000|2022-01-18 19:08:50|380.77|375.37|380.76|375.36|380.78|375.38|380.74|375.34|8
1642532940000|2022-01-18 19:09:00|380.77|375.37|380.76|375.36|380.79|375.39|380.75|375.35|20
1642532950000|2022-01-18 19:09:10|380.78|375.38|380.8|375.4|380.85|375.45|380.74|375.34|16
1642532960000|2022-01-18 19:09:20|380.81|375.41|380.83|375.43|380.83|375.43|380.8|375.4|9
1642532970000|2022-01-18 19:09:30|380.82|375.42|380.8|375.4|380.84|375.44|380.79|375.39|8
1642532980000|2022-01-18 19:09:40|380.79|375.39|380.83|375.43|380.83|375.43|380.79|375.39|10
1642532990000|2022-01-18 19:09:50|380.82|375.42|380.8|375.4|380.82|375.42|380.8|375.4|11
1642533000000|2022-01-18 19:10:00|380.81|375.41|380.93|375.53|380.93|375.53|380.8|375.4|14
1642533010000|2022-01-18 19:10:10|380.92|375.52|381.07|375.67|381.07|375.67|380.91|375.51|17
1642533020000|2022-01-18 19:10:20|381.12|375.72|381.07|375.67|381.12|375.72|381.05|375.65|16
1642533030000|2022-01-18 19:10:30|381.06|375.66|380.99|375.59|381.08|375.68|380.99|375.59|11
1642533040000|2022-01-18 19:10:40|380.98|375.58|381.02|375.62|381.03|375.63|380.98|375.58|5
1642533050000|2022-01-18 19:10:50|381.01|375.61|381|375.6|381.02|375.62|380.92|375.52|21
1642533060000|2022-01-18 19:11:00|380.99|375.59|381.05|375.65|381.06|375.66|380.99|375.59|12
1642533070000|2022-01-18 19:11:10|381.06|375.66|381.05|375.65|381.06|375.66|381.05|375.65|8
1642533080000|2022-01-18 19:11:20|381.06|375.66|381.06|375.66|381.08|375.68|381.01|375.61|15
1642533090000|2022-01-18 19:11:30|381.07|375.67|380.98|375.58|381.07|375.67|380.98|375.58|20
1642533100000|2022-01-18 19:11:40|380.97|375.57|380.84|375.44|380.97|375.57|380.84|375.44|19
1642533110000|2022-01-18 19:11:50|380.86|375.46|380.85|375.45|380.87|375.47|380.84|375.44|10
1642533120000|2022-01-18 19:12:00|380.86|375.46|380.86|375.46|380.9|375.5|380.78|375.38|21
1642533130000|2022-01-18 19:12:10|380.87|375.47|380.81|375.41|380.88|375.48|380.79|375.39|16
1642533140000|2022-01-18 19:12:20|380.79|375.39|380.81|375.41|380.85|375.45|380.77|375.37|10
1642533150000|2022-01-18 19:12:30|380.79|375.39|380.8|375.4|380.91|375.51|380.79|375.39|24
1642533160000|2022-01-18 19:12:40|380.79|375.39|380.77|375.37|380.8|375.4|380.75|375.35|9
1642533170000|2022-01-18 19:12:50|380.76|375.36|380.72|375.32|380.77|375.37|380.7|375.3|13
1642533180000|2022-01-18 19:13:00|380.71|375.31|380.75|375.35|380.75|375.35|380.71|375.31|15
1642533190000|2022-01-18 19:13:10|380.74|375.34|380.67|375.27|380.75|375.35|380.64|375.24|12
1642533200000|2022-01-18 19:13:20|380.66|375.26|380.66|375.26|380.67|375.27|380.66|375.26|7
1642533210000|2022-01-18 19:13:30|380.65|375.25|380.67|375.27|380.68|375.28|380.63|375.23|17
1642533220000|2022-01-18 19:13:40|380.66|375.26|380.58|375.18|380.68|375.28|380.56|375.16|11
1642533230000|2022-01-18 19:13:50|380.59|375.19|380.67|375.27|380.7|375.3|380.59|375.19|10
1642533240000|2022-01-18 19:14:00|380.68|375.28|380.7|375.3|380.73|375.33|380.65|375.25|13
1642533250000|2022-01-18 19:14:10|380.71|375.31|380.69|375.29|380.71|375.31|380.68|375.28|7
1642533260000|2022-01-18 19:14:20|380.71|375.31|380.7|375.3|380.73|375.33|380.7|375.3|4
1642533270000|2022-01-18 19:14:30|380.69|375.29|380.7|375.3|380.71|375.31|380.66|375.26|13
1642533280000|2022-01-18 19:14:40|380.69|375.29|380.63|375.23|380.7|375.3|380.62|375.22|13
1642533290000|2022-01-18 19:14:50|380.62|375.22|380.67|375.27|380.67|375.27|380.62|375.22|6
1642533300000|2022-01-18 19:15:00|380.7|375.3|380.74|375.34|380.74|375.34|380.65|375.25|17
1642533310000|2022-01-18 19:15:10|380.73|375.33|380.88|375.48|380.88|375.48|380.72|375.32|20
1642533320000|2022-01-18 19:15:20|380.87|375.47|380.96|375.56|380.98|375.58|380.86|375.46|23
1642533330000|2022-01-18 19:15:30|380.97|375.57|380.99|375.59|380.99|375.59|380.97|375.57|9
1642533340000|2022-01-18 19:15:40|380.98|375.58|381.01|375.61|381.01|375.61|380.98|375.58|9
1642533350000|2022-01-18 19:15:50|381.02|375.62|381|375.6|381.02|375.62|380.99|375.59|6
1642533360000|2022-01-18 19:16:00|381.01|375.61|381.08|375.68|381.08|375.68|381.01|375.61|13
1642533370000|2022-01-18 19:16:10|381.07|375.67|381.02|375.62|381.07|375.67|380.99|375.59|19
1642533380000|2022-01-18 19:16:20|381.07|375.67|381.12|375.72|381.17|375.77|381.05|375.65|16
1642533390000|2022-01-18 19:16:30|381.11|375.71|381.14|375.74|381.14|375.74|381.11|375.71|17
1642533400000|2022-01-18 19:16:40|381.16|375.76|381.18|375.78|381.18|375.78|381.14|375.74|18
1642533410000|2022-01-18 19:16:50|381.19|375.79|381.24|375.84|381.27|375.87|381.19|375.79|7
1642533420000|2022-01-18 19:17:00|381.23|375.83|381.21|375.81|381.24|375.84|381.21|375.81|9
1642533430000|2022-01-18 19:17:10|381.22|375.82|381.21|375.81|381.24|375.84|381.2|375.8|8
1642533440000|2022-01-18 19:17:20|381.22|375.82|381.14|375.74|381.22|375.82|381.13|375.73|5
1642533450000|2022-01-18 19:17:30|381.13|375.73|381.1|375.7|381.15|375.75|381.1|375.7|14
1642533460000|2022-01-18 19:17:40|381.09|375.69|381.08|375.68|381.13|375.73|381.05|375.65|15
1642533470000|2022-01-18 19:17:50|381.1|375.7|381.12|375.72|381.12|375.72|381.09|375.69|11
1642533480000|2022-01-18 19:18:00|381.13|375.73|381.14|375.74|381.14|375.74|381.11|375.71|12
1642533490000|2022-01-18 19:18:10|381.15|375.75|381.2|375.8|381.21|375.81|381.15|375.75|12
1642533500000|2022-01-18 19:18:20|381.21|375.81|381.2|375.8|381.24|375.84|381.18|375.78|21
1642533510000|2022-01-18 19:18:30|381.21|375.81|381.25|375.85|381.25|375.85|381.21|375.81|7
1642533520000|2022-01-18 19:18:40|381.24|375.84|381.26|375.86|381.26|375.86|381.23|375.83|13
1642533530000|2022-01-18 19:18:50|381.27|375.87|381.36|375.96|381.37|375.97|381.15|375.75|16
1642533540000|2022-01-18 19:19:00|381.35|375.95|381.4|376|381.41|376.01|381.33|375.93|20
1642533550000|2022-01-18 19:19:10|381.41|376.01|381.41|376.01|381.42|376.02|381.39|375.99|11
1642533560000|2022-01-18 19:19:20|381.42|376.02|381.41|376.01|381.42|376.02|381.39|375.99|13
1642533570000|2022-01-18 19:19:30|381.42|376.02|381.42|376.02|381.44|376.04|381.4|376|16
1642533580000|2022-01-18 19:19:40|381.43|376.03|381.43|376.03|381.44|376.04|381.41|376.01|9
1642533590000|2022-01-18 19:19:50|381.42|376.02|381.43|376.03|381.43|376.03|381.41|376.01|12
1642533600000|2022-01-18 19:20:00|381.44|376.04|381.49|376.09|381.52|376.12|381.44|376.04|11
1642533610000|2022-01-18 19:20:10|381.5|376.1|381.59|376.19|381.59|376.19|381.49|376.09|15
1642533620000|2022-01-18 19:20:20|381.6|376.2|381.6|376.2|381.61|376.21|381.57|376.17|17
1642533630000|2022-01-18 19:20:30|381.59|376.19|381.59|376.19|381.64|376.24|381.57|376.17|18
1642533640000|2022-01-18 19:20:40|381.57|376.17|381.6|376.2|381.61|376.21|381.56|376.16|14
1642533650000|2022-01-18 19:20:50|381.59|376.19|381.69|376.29|381.72|376.32|381.59|376.19|16
1642533660000|2022-01-18 19:21:00|381.68|376.28|381.71|376.31|381.71|376.31|381.67|376.27|17
1642533670000|2022-01-18 19:21:10|381.73|376.33|381.68|376.28|381.74|376.34|381.68|376.28|12
1642533680000|2022-01-18 19:21:20|381.7|376.3|381.68|376.28|381.72|376.32|381.68|376.28|7
1642533690000|2022-01-18 19:21:30|381.67|376.27|381.56|376.16|381.68|376.28|381.56|376.16|6
1642533700000|2022-01-18 19:21:40|381.59|376.19|381.57|376.17|381.62|376.22|381.56|376.16|18
1642533710000|2022-01-18 19:21:50|381.59|376.19|381.57|376.17|381.6|376.2|381.56|376.16|8
1642533720000|2022-01-18 19:22:00|381.58|376.18|381.56|376.16|381.59|376.19|381.55|376.15|7
1642533730000|2022-01-18 19:22:10|381.55|376.15|381.49|376.09|381.58|376.18|381.44|376.04|24
1642533740000|2022-01-18 19:22:20|381.48|376.08|381.42|376.02|381.49|376.09|381.42|376.02|16
1642533750000|2022-01-18 19:22:30|381.43|376.03|381.46|376.06|381.56|376.16|381.42|376.02|22
1642533760000|2022-01-18 19:22:40|381.51|376.11|381.58|376.18|381.58|376.18|381.49|376.09|10
1642533770000|2022-01-18 19:22:50|381.53|376.13|381.58|376.18|381.58|376.18|381.5|376.1|14
1642533780000|2022-01-18 19:23:00|381.53|376.13|381.53|376.13|381.56|376.16|381.47|376.07|13
1642533790000|2022-01-18 19:23:10|381.52|376.12|381.53|376.13|381.53|376.13|381.51|376.11|4
1642533800000|2022-01-18 19:23:20|381.52|376.12|381.52|376.12|381.53|376.13|381.52|376.12|9
1642533810000|2022-01-18 19:23:30|381.53|376.13|381.52|376.12|381.53|376.13|381.51|376.11|12
1642533820000|2022-01-18 19:23:40|381.53|376.13|381.52|376.12|381.53|376.13|381.51|376.11|12
1642533830000|2022-01-18 19:23:50|381.51|376.11|381.75|376.35|381.77|376.37|381.51|376.11|20
1642533840000|2022-01-18 19:24:00|381.76|376.36|381.78|376.38|381.83|376.43|381.76|376.36|5
1642533850000|2022-01-18 19:24:10|381.77|376.37|381.71|376.31|381.77|376.37|381.67|376.27|18
1642533860000|2022-01-18 19:24:20|381.7|376.3|381.71|376.31|381.71|376.31|381.69|376.29|11
1642533870000|2022-01-18 19:24:30|381.7|376.3|381.7|376.3|381.71|376.31|381.7|376.3|3
1642533880000|2022-01-18 19:24:40|381.72|376.32|381.68|376.28|381.72|376.32|381.64|376.24|10
1642533890000|2022-01-18 19:24:50|381.66|376.26|381.76|376.36|381.77|376.37|381.66|376.26|12
1642533900000|2022-01-18 19:25:00|381.75|376.35|381.76|376.36|381.76|376.36|381.73|376.33|15
1642533910000|2022-01-18 19:25:10|381.77|376.37|381.73|376.33|381.77|376.37|381.72|376.32|8
1642533920000|2022-01-18 19:25:20|381.74|376.34|381.71|376.31|381.74|376.34|381.68|376.28|8
1642533930000|2022-01-18 19:25:30|381.69|376.29|381.75|376.35|381.75|376.35|381.69|376.29|13
1642533940000|2022-01-18 19:25:40|381.76|376.36|381.64|376.24|381.76|376.36|381.63|376.23|12
1642533950000|2022-01-18 19:25:50|381.61|376.21|382.01|376.61|382.06|376.66|381.61|376.21|32
1642533960000|2022-01-18 19:26:00|382|376.6|382.07|376.67|382.09|376.69|381.98|376.58|24
1642533970000|2022-01-18 19:26:10|382.06|376.66|382.12|376.72|382.12|376.72|382.06|376.66|4
1642533980000|2022-01-18 19:26:20|382.09|376.69|382.12|376.72|382.16|376.76|382.09|376.69|6
1642533990000|2022-01-18 19:26:30|382.27|376.87|382.93|377.53|383|377.6|382.27|376.87|28
1642534000000|2022-01-18 19:26:40|382.99|377.59|382.99|377.59|383.01|377.61|382.87|377.47|31
1642534010000|2022-01-18 19:26:50|383.01|377.61|382.95|377.55|383.01|377.61|382.95|377.55|21
1642534020000|2022-01-18 19:27:00|382.94|377.54|382.93|377.53|382.94|377.54|382.92|377.52|11
1642534030000|2022-01-18 19:27:10|382.94|377.54|383|377.6|383.02|377.62|382.94|377.54|16
1642534040000|2022-01-18 19:27:20|383.01|377.61|382.99|377.59|383.01|377.61|382.97|377.57|12
1642534050000|2022-01-18 19:27:30|383.03|377.63|382.99|377.59|383.03|377.63|382.96|377.56|24
1642534060000|2022-01-18 19:27:40|382.98|377.58|383.03|377.63|383.06|377.66|382.97|377.57|21
1642534070000|2022-01-18 19:27:50|383.01|377.61|383.02|377.62|383.04|377.64|382.98|377.58|17
1642534080000|2022-01-18 19:28:00|383.03|377.63|383.06|377.66|383.06|377.66|382.97|377.57|19
1642534090000|2022-01-18 19:28:10|383.05|377.65|383.06|377.66|383.09|377.69|383.04|377.64|13
1642534100000|2022-01-18 19:28:20|383.07|377.67|383.05|377.65|383.11|377.71|383.04|377.64|24
1642534110000|2022-01-18 19:28:30|383.06|377.66|383.02|377.62|383.08|377.68|383.01|377.61|18
1642534120000|2022-01-18 19:28:40|383.01|377.61|383.06|377.66|383.07|377.67|383.01|377.61|7
1642534130000|2022-01-18 19:28:50|383.05|377.65|383.09|377.69|383.14|377.74|383.05|377.65|12
1642534140000|2022-01-18 19:29:00|383.07|377.67|383.06|377.66|383.09|377.69|383.04|377.64|8
1642534150000|2022-01-18 19:29:10|383.07|377.67|383.08|377.68|383.1|377.7|383.06|377.66|10
1642534160000|2022-01-18 19:29:20|383.06|377.66|383.03|377.63|383.06|377.66|383.01|377.61|11
1642534170000|2022-01-18 19:29:30|383.04|377.64|383.03|377.63|383.04|377.64|383.03|377.63|6
1642534180000|2022-01-18 19:29:40|383.02|377.62|383.03|377.63|383.04|377.64|383.02|377.62|6
1642534190000|2022-01-18 19:29:50|383.01|377.61|383.03|377.63|383.06|377.66|382.99|377.59|15
1642534200000|2022-01-18 19:30:00|383.04|377.64|383.08|377.68|383.1|377.7|383.02|377.62|23
1642534210000|2022-01-18 19:30:10|383.07|377.67|383.05|377.65|383.1|377.7|383.03|377.63|18
1642534220000|2022-01-18 19:30:20|383.06|377.66|383.04|377.64|383.06|377.66|383.04|377.64|5
1642534230000|2022-01-18 19:30:30|383.05|377.65|383.06|377.66|383.06|377.66|383.04|377.64|13
1642534240000|2022-01-18 19:30:40|383.05|377.65|383.16|377.76|383.2|377.8|383.05|377.65|20
1642534250000|2022-01-18 19:30:50|383.17|377.77|383.18|377.78|383.23|377.83|383.14|377.74|18
1642534260000|2022-01-18 19:31:00|383.17|377.77|383.14|377.74|383.17|377.77|383.13|377.73|9
1642534270000|2022-01-18 19:31:10|383.16|377.76|383.18|377.78|383.2|377.8|383.15|377.75|17
1642534280000|2022-01-18 19:31:20|383.19|377.79|383.43|378.03|383.43|378.03|383.15|377.75|24
1642534290000|2022-01-18 19:31:30|383.41|378.01|383.49|378.09|383.51|378.11|383.39|377.99|24
1642534300000|2022-01-18 19:31:40|383.51|378.11|383.49|378.09|383.59|378.19|383.49|378.09|20
1642534310000|2022-01-18 19:31:50|383.48|378.08|383.64|378.24|383.68|378.28|383.45|378.05|29
1642534320000|2022-01-18 19:32:00|383.62|378.22|383.58|378.18|383.62|378.22|383.54|378.14|22
1642534330000|2022-01-18 19:32:10|383.57|378.17|383.68|378.28|383.69|378.29|383.57|378.17|13
1642534340000|2022-01-18 19:32:20|383.67|378.27|383.63|378.23|383.68|378.28|383.59|378.19|15
1642534350000|2022-01-18 19:32:30|383.64|378.24|383.63|378.23|383.64|378.24|383.62|378.22|8
1642534360000|2022-01-18 19:32:40|383.62|378.22|383.64|378.24|383.68|378.28|383.61|378.21|15
1642534370000|2022-01-18 19:32:50|383.65|378.25|383.68|378.28|383.68|378.28|383.65|378.25|3
1642534380000|2022-01-18 19:33:00|383.69|378.29|383.71|378.31|383.71|378.31|383.67|378.27|8
1642534390000|2022-01-18 19:33:10|383.72|378.32|383.79|378.39|383.79|378.39|383.71|378.31|8
1642534400000|2022-01-18 19:33:20|383.8|378.4|384.01|378.61|384.05|378.65|383.8|378.4|10
1642534410000|2022-01-18 19:33:30|384.02|378.62|384.39|378.99|384.43|379.03|384.02|378.62|25
1642534420000|2022-01-18 19:33:40|384.37|378.97|384.4|379|384.4|379|384.36|378.96|9
1642534430000|2022-01-18 19:33:50|384.39|378.99|384.41|379.01|384.41|379.01|384.38|378.98|13
1642534440000|2022-01-18 19:34:00|384.4|379|384.39|378.99|384.42|379.02|384.38|378.98|17
1642534450000|2022-01-18 19:34:10|384.38|378.98|384.16|378.76|384.4|379|384.15|378.75|21
1642534460000|2022-01-18 19:34:20|384.15|378.75|384.1|378.7|384.17|378.77|384.1|378.7|14
1642534470000|2022-01-18 19:34:30|384.09|378.69|384.01|378.61|384.09|378.69|383.98|378.58|17
1642534480000|2022-01-18 19:34:40|384|378.6|383.98|378.58|384.03|378.63|383.97|378.57|17
1642534490000|2022-01-18 19:34:50|383.97|378.57|383.94|378.54|384.02|378.62|383.94|378.54|9
1642534500000|2022-01-18 19:35:00|384.02|378.62|383.91|378.51|384.02|378.62|383.9|378.5|17
1642534510000|2022-01-18 19:35:10|383.9|378.5|383.93|378.53|383.93|378.53|383.85|378.45|12
1642534520000|2022-01-18 19:35:20|383.91|378.51|383.96|378.56|383.99|378.59|383.9|378.5|18
1642534530000|2022-01-18 19:35:30|383.95|378.55|383.93|378.53|383.99|378.59|383.93|378.53|19
1642534540000|2022-01-18 19:35:40|383.92|378.52|383.89|378.49|383.92|378.52|383.89|378.49|14
1642534550000|2022-01-18 19:35:50|383.87|378.47|383.86|378.46|383.88|378.48|383.86|378.46|10
1642534560000|2022-01-18 19:36:00|383.87|378.47|383.87|378.47|383.87|378.47|383.86|378.46|11
1642534570000|2022-01-18 19:36:10|383.88|378.48|383.88|378.48|383.88|378.48|383.87|378.47|3
1642534580000|2022-01-18 19:36:20|383.95|378.55|384.04|378.64|384.09|378.69|383.92|378.52|11
1642534590000|2022-01-18 19:36:30|384.06|378.66|384.19|378.79|384.24|378.84|384.03|378.63|26
1642534600000|2022-01-18 19:36:40|384.18|378.78|384.15|378.75|384.19|378.79|384.13|378.73|11
1642534610000|2022-01-18 19:36:50|384.16|378.76|384.1|378.7|384.18|378.78|384.09|378.69|19
1642534620000|2022-01-18 19:37:00|384.11|378.71|384.11|378.71|384.12|378.72|384.09|378.69|10
1642534630000|2022-01-18 19:37:10|384.12|378.72|384.24|378.84|384.24|378.84|384.11|378.71|18
1642534640000|2022-01-18 19:37:20|384.2|378.8|384.21|378.81|384.24|378.84|384.2|378.8|13
1642534650000|2022-01-18 19:37:30|384.2|378.8|384.2|378.8|384.27|378.87|384.2|378.8|17
1642534660000|2022-01-18 19:37:40|384.12|378.72|384.34|378.94|384.38|378.98|384.12|378.72|21
1642534670000|2022-01-18 19:37:50|384.35|378.95|384.18|378.78|384.36|378.96|384.16|378.76|24
1642534680000|2022-01-18 19:38:00|384.2|378.8|384.26|378.86|384.26|378.86|384.18|378.78|19
1642534690000|2022-01-18 19:38:10|384.25|378.85|384.29|378.89|384.31|378.91|384.25|378.85|14
1642534700000|2022-01-18 19:38:20|384.31|378.91|384.27|378.87|384.31|378.91|384.27|378.87|11
1642534710000|2022-01-18 19:38:30|384.26|378.86|384.26|378.86|384.26|378.86|384.26|378.86|1
1642534720000|2022-01-18 19:38:40|384.25|378.85|384.19|378.79|384.26|378.86|384.19|378.79|6
1642534730000|2022-01-18 19:38:50|384.2|378.8|384.21|378.81|384.24|378.84|384.18|378.78|19
1642534740000|2022-01-18 19:39:00|384.22|378.82|384.24|378.84|384.25|378.85|384.2|378.8|11
1642534750000|2022-01-18 19:39:10|384.25|378.85|384.23|378.83|384.25|378.85|384.22|378.82|6
1642534760000|2022-01-18 19:39:20|384.24|378.84|384.17|378.77|384.24|378.84|384.17|378.77|19
1642534770000|2022-01-18 19:39:30|384.16|378.76|384.18|378.78|384.2|378.8|384.16|378.76|8
1642534780000|2022-01-18 19:39:40|384.19|378.79|384.13|378.73|384.2|378.8|384.13|378.73|7
1642534790000|2022-01-18 19:39:50|384.12|378.72|384.11|378.71|384.12|378.72|384.1|378.7|4
1642534800000|2022-01-18 19:40:00|384.12|378.72|384.12|378.72|384.14|378.74|384.12|378.72|5
1642534810000|2022-01-18 19:40:10|384.11|378.71|384.1|378.7|384.11|378.71|384.09|378.69|8
1642534820000|2022-01-18 19:40:20|384.11|378.71|384.15|378.75|384.15|378.75|384.09|378.69|10
1642534830000|2022-01-18 19:40:30|384.16|378.76|384.13|378.73|384.17|378.77|384.13|378.73|7
1642534840000|2022-01-18 19:40:40|384.12|378.72|384.16|378.76|384.18|378.78|384.12|378.72|10
1642534850000|2022-01-18 19:40:50|384.13|378.73|384.14|378.74|384.15|378.75|384.12|378.72|12
1642534860000|2022-01-18 19:41:00|384.13|378.73|384.15|378.75|384.16|378.76|384.11|378.71|14
1642534870000|2022-01-18 19:41:10|384.14|378.74|384.16|378.76|384.2|378.8|384.14|378.74|10
1642534880000|2022-01-18 19:41:20|384.17|378.77|384.16|378.76|384.17|378.77|384.15|378.75|8
1642534890000|2022-01-18 19:41:30|384.15|378.75|384.14|378.74|384.16|378.76|384.14|378.74|10
1642534900000|2022-01-18 19:41:40|384.15|378.75|384.16|378.76|384.18|378.78|384.11|378.71|21
1642534910000|2022-01-18 19:41:50|384.15|378.75|384.16|378.76|384.19|378.79|384.12|378.72|12
1642534920000|2022-01-18 19:42:00|384.15|378.75|384.14|378.74|384.15|378.75|384.14|378.74|6
1642534930000|2022-01-18 19:42:10|384.15|378.75|384.14|378.74|384.15|378.75|384.14|378.74|10
1642534940000|2022-01-18 19:42:20|384.15|378.75|384.13|378.73|384.17|378.77|384.12|378.72|17
1642534950000|2022-01-18 19:42:30|384.14|378.74|384.15|378.75|384.17|378.77|384.12|378.72|17
1642534960000|2022-01-18 19:42:40|384.16|378.76|384.13|378.73|384.16|378.76|384.13|378.73|11
1642534970000|2022-01-18 19:42:50|384.14|378.74|384.16|378.76|384.18|378.78|384.11|378.71|12
1642534980000|2022-01-18 19:43:00|384.15|378.75|384.13|378.73|384.18|378.78|384.13|378.73|15
1642534990000|2022-01-18 19:43:10|384.14|378.74|384.16|378.76|384.2|378.8|384.12|378.72|13
1642535000000|2022-01-18 19:43:20|384.17|378.77|384.19|378.79|384.22|378.82|384.17|378.77|8
1642535010000|2022-01-18 19:43:30|384.18|378.78|384.2|378.8|384.21|378.81|384.18|378.78|14
1642535020000|2022-01-18 19:43:40|384.21|378.81|384.29|378.89|384.32|378.92|384.21|378.81|16
1642535030000|2022-01-18 19:43:50|384.28|378.88|384.3|378.9|384.32|378.92|384.28|378.88|9
1642535040000|2022-01-18 19:44:00|384.29|378.89|384.3|378.9|384.3|378.9|384.27|378.87|19
1642535050000|2022-01-18 19:44:10|384.32|378.92|384.43|379.03|384.44|379.04|384.29|378.89|15
1642535060000|2022-01-18 19:44:20|384.44|379.04|384.39|378.99|384.45|379.05|384.39|378.99|15
1642535070000|2022-01-18 19:44:30|384.38|378.98|384.32|378.92|384.39|378.99|384.28|378.88|19
1642535080000|2022-01-18 19:44:40|384.29|378.89|384.35|378.95|384.38|378.98|384.29|378.89|12
1642535090000|2022-01-18 19:44:50|384.36|378.96|384.36|378.96|384.37|378.97|384.35|378.95|7
1642535100000|2022-01-18 19:45:00|384.35|378.95|384.3|378.9|384.36|378.96|384.27|378.87|13
1642535110000|2022-01-18 19:45:10|384.29|378.89|384.28|378.88|384.34|378.94|384.22|378.82|20
1642535120000|2022-01-18 19:45:20|384.29|378.89|384.21|378.81|384.32|378.92|384.16|378.76|23
1642535130000|2022-01-18 19:45:30|384.24|378.84|384.25|378.85|384.26|378.86|384.23|378.83|22
1642535140000|2022-01-18 19:45:40|384.26|378.86|384.33|378.93|384.33|378.93|384.26|378.86|8
1642535150000|2022-01-18 19:45:50|384.34|378.94|384.39|378.99|384.4|379|384.34|378.94|13
1642535160000|2022-01-18 19:46:00|384.35|378.95|384.35|378.95|384.4|379|384.34|378.94|15
1642535170000|2022-01-18 19:46:10|384.36|378.96|384.33|378.93|384.36|378.96|384.3|378.9|16
1642535180000|2022-01-18 19:46:20|384.34|378.94|384.45|379.05|384.46|379.06|384.34|378.94|16
1642535190000|2022-01-18 19:46:30|384.44|379.04|384.47|379.07|384.47|379.07|384.44|379.04|8
1642535200000|2022-01-18 19:46:40|384.46|379.06|384.51|379.11|384.51|379.11|384.46|379.06|14
1642535210000|2022-01-18 19:46:50|384.52|379.12|384.45|379.05|384.53|379.13|384.44|379.04|21
1642535220000|2022-01-18 19:47:00|384.46|379.06|384.55|379.15|384.55|379.15|384.44|379.04|25
1642535230000|2022-01-18 19:47:10|384.58|379.18|384.6|379.2|384.63|379.23|384.56|379.16|31
1642535240000|2022-01-18 19:47:20|384.61|379.21|384.62|379.22|384.62|379.22|384.58|379.18|14
1642535250000|2022-01-18 19:47:30|384.63|379.23|384.54|379.14|384.63|379.23|384.54|379.14|12
1642535260000|2022-01-18 19:47:40|384.52|379.12|384.5|379.1|384.53|379.13|384.5|379.1|12
1642535270000|2022-01-18 19:47:50|384.49|379.09|384.41|379.01|384.49|379.09|384.4|379|13
1642535280000|2022-01-18 19:48:00|384.4|379|384.39|378.99|384.42|379.02|384.36|378.96|17
1642535290000|2022-01-18 19:48:10|384.38|378.98|384.5|379.1|384.53|379.13|384.37|378.97|15
1642535300000|2022-01-18 19:48:20|384.48|379.08|384.46|379.06|384.48|379.08|384.45|379.05|6
1642535310000|2022-01-18 19:48:30|384.44|379.04|384.5|379.1|384.53|379.13|384.39|378.99|25
1642535320000|2022-01-18 19:48:40|384.51|379.11|384.52|379.12|384.54|379.14|384.51|379.11|17
1642535330000|2022-01-18 19:48:50|384.51|379.11|384.47|379.07|384.52|379.12|384.47|379.07|11
1642535340000|2022-01-18 19:49:00|384.48|379.08|384.49|379.09|384.49|379.09|384.4|379|16
1642535350000|2022-01-18 19:49:10|384.5|379.1|384.48|379.08|384.5|379.1|384.48|379.08|5
1642535360000|2022-01-18 19:49:20|384.44|379.04|384.46|379.06|384.48|379.08|384.42|379.02|19
1642535370000|2022-01-18 19:49:30|384.44|379.04|384.49|379.09|384.5|379.1|384.44|379.04|8
1642535380000|2022-01-18 19:49:40|384.5|379.1|384.51|379.11|384.53|379.13|384.48|379.08|14
1642535390000|2022-01-18 19:49:50|384.52|379.12|384.52|379.12|384.53|379.13|384.5|379.1|20
1642535400000|2022-01-18 19:50:00|384.51|379.11|384.54|379.14|384.55|379.15|384.51|379.11|9
1642535410000|2022-01-18 19:50:10|384.53|379.13|384.5|379.1|384.53|379.13|384.5|379.1|4
1642535420000|2022-01-18 19:50:20|384.49|379.09|384.48|379.08|384.5|379.1|384.48|379.08|5
1642535430000|2022-01-18 19:50:30|384.49|379.09|384.49|379.09|384.51|379.11|384.48|379.08|11
1642535440000|2022-01-18 19:50:40|384.47|379.07|384.19|378.79|384.47|379.07|384.14|378.74|15
1642535450000|2022-01-18 19:50:50|384.16|378.76|384.16|378.76|384.16|378.76|384.11|378.71|12
1642535460000|2022-01-18 19:51:00|384.15|378.75|384.14|378.74|384.19|378.79|384.13|378.73|6
1642535470000|2022-01-18 19:51:10|384.12|378.72|384.17|378.77|384.17|378.77|384.1|378.7|8
1642535480000|2022-01-18 19:51:20|384.18|378.78|384.24|378.84|384.24|378.84|384.18|378.78|13
1642535490000|2022-01-18 19:51:30|384.23|378.83|384.29|378.89|384.32|378.92|384.21|378.81|14
1642535500000|2022-01-18 19:51:40|384.28|378.88|384.24|378.84|384.29|378.89|384.23|378.83|11
1642535510000|2022-01-18 19:51:50|384.23|378.83|384.23|378.83|384.24|378.84|384.22|378.82|7
1642535520000|2022-01-18 19:52:00|384.24|378.84|384.24|378.84|384.28|378.88|384.23|378.83|7
1642535530000|2022-01-18 19:52:10|384.22|378.82|384.26|378.86|384.28|378.88|384.22|378.82|17
1642535540000|2022-01-18 19:52:20|384.25|378.85|384.24|378.84|384.26|378.86|384.23|378.83|10
1642535550000|2022-01-18 19:52:30|384.23|378.83|384.23|378.83|384.31|378.91|384.22|378.82|14
1642535560000|2022-01-18 19:52:40|384.22|378.82|384.21|378.81|384.22|378.82|384.21|378.81|4
1642535570000|2022-01-18 19:52:50|384.28|378.88|384.47|379.07|384.51|379.11|384.28|378.88|15
1642535580000|2022-01-18 19:53:00|384.48|379.08|384.49|379.09|384.51|379.11|384.46|379.06|13
1642535590000|2022-01-18 19:53:10|384.5|379.1|384.54|379.14|384.54|379.14|384.47|379.07|12
1642535600000|2022-01-18 19:53:20|384.53|379.13|384.53|379.13|384.53|379.13|384.5|379.1|7
1642535610000|2022-01-18 19:53:30|384.52|379.12|384.52|379.12|384.53|379.13|384.49|379.09|7
1642535620000|2022-01-18 19:53:40|384.53|379.13|384.52|379.12|384.53|379.13|384.52|379.12|8
1642535630000|2022-01-18 19:53:50|384.53|379.13|384.43|379.03|384.53|379.13|384.42|379.02|9
1642535640000|2022-01-18 19:54:00|384.42|379.02|384.37|378.97|384.42|379.02|384.36|378.96|11
1642535650000|2022-01-18 19:54:10|384.38|378.98|384.41|379.01|384.41|379.01|384.38|378.98|14
1642535660000|2022-01-18 19:54:20|384.4|379|384.39|378.99|384.42|379.02|384.38|378.98|10
1642535670000|2022-01-18 19:54:30|384.38|378.98|384.41|379.01|384.42|379.02|384.38|378.98|9
1642535680000|2022-01-18 19:54:40|384.42|379.02|384.42|379.02|384.42|379.02|384.42|379.02|1
1642535690000|2022-01-18 19:54:50|384.41|379.01|384.37|378.97|384.41|379.01|384.37|378.97|7
1642535700000|2022-01-18 19:55:00|384.36|378.96|384.4|379|384.43|379.03|384.36|378.96|20
1642535710000|2022-01-18 19:55:10|384.41|379.01|384.41|379.01|384.43|379.03|384.38|378.98|17
1642535720000|2022-01-18 19:55:20|384.4|379|384.37|378.97|384.4|379|384.36|378.96|11
1642535730000|2022-01-18 19:55:30|384.38|378.98|384.37|378.97|384.39|378.99|384.37|378.97|8
1642535740000|2022-01-18 19:55:40|384.38|378.98|384.4|379|384.44|379.04|384.37|378.97|13
1642535750000|2022-01-18 19:55:50|384.42|379.02|384.39|378.99|384.42|379.02|384.36|378.96|13
1642535760000|2022-01-18 19:56:00|384.4|379|384.31|378.91|384.41|379.01|384.3|378.9|19
1642535770000|2022-01-18 19:56:10|384.33|378.93|384.32|378.92|384.34|378.94|384.3|378.9|8
1642535780000|2022-01-18 19:56:20|384.33|378.93|384.38|378.98|384.38|378.98|384.33|378.93|12
1642535790000|2022-01-18 19:56:30|384.35|378.95|384.43|379.03|384.43|379.03|384.35|378.95|14
1642535800000|2022-01-18 19:56:40|384.41|379.01|384.44|379.04|384.48|379.08|384.41|379.01|13
1642535810000|2022-01-18 19:56:50|384.42|379.02|384.36|378.96|384.43|379.03|384.33|378.93|21
1642535820000|2022-01-18 19:57:00|384.34|378.94|384.37|378.97|384.41|379.01|384.34|378.94|15
1642535830000|2022-01-18 19:57:10|384.38|378.98|384.32|378.92|384.38|378.98|384.32|378.92|9
1642535840000|2022-01-18 19:57:20|384.31|378.91|384.28|378.88|384.33|378.93|384.27|378.87|16
1642535850000|2022-01-18 19:57:30|384.27|378.87|384.29|378.89|384.29|378.89|384.27|378.87|5
1642535860000|2022-01-18 19:57:40|384.28|378.88|384.3|378.9|384.31|378.91|384.28|378.88|16
1642535870000|2022-01-18 19:57:50|384.31|378.91|384.3|378.9|384.31|378.91|384.29|378.89|4
1642535880000|2022-01-18 19:58:00|384.29|378.89|384.36|378.96|384.39|378.99|384.29|378.89|19
1642535890000|2022-01-18 19:58:10|384.34|378.94|384.33|378.93|384.36|378.96|384.31|378.91|17
1642535900000|2022-01-18 19:58:20|384.32|378.92|384.3|378.9|384.33|378.93|384.28|378.88|19
1642535910000|2022-01-18 19:58:30|384.29|378.89|384.04|378.64|384.31|378.91|384.04|378.64|25
1642535920000|2022-01-18 19:58:40|384.03|378.63|383.92|378.52|384.03|378.63|383.86|378.46|26
1642535930000|2022-01-18 19:58:50|383.9|378.5|383.79|378.39|383.93|378.53|383.78|378.38|29
1642535940000|2022-01-18 19:59:00|383.77|378.37|383.81|378.41|383.81|378.41|383.77|378.37|23
1642535950000|2022-01-18 19:59:10|383.8|378.4|383.77|378.37|383.82|378.42|383.77|378.37|22
1642535960000|2022-01-18 19:59:20|383.79|378.39|383.79|378.39|383.8|378.4|383.78|378.38|11
1642535970000|2022-01-18 19:59:30|383.78|378.38|383.75|378.35|383.79|378.39|383.75|378.35|5
1642535980000|2022-01-18 19:59:40|383.74|378.34|383.6|378.2|383.74|378.34|383.58|378.18|29
1642535990000|2022-01-18 19:59:50|383.63|378.23|383.59|378.19|383.63|378.23|383.59|378.19|14
1642536000000|2022-01-18 20:00:00|383.6|378.2|383.58|378.18|383.67|378.27|383.55|378.15|22
1642536010000|2022-01-18 20:00:10|383.59|378.19|383.59|378.19|383.64|378.24|383.58|378.18|25
1642536020000|2022-01-18 20:00:20|383.57|378.17|383.77|378.37|383.78|378.38|383.55|378.15|26
1642536030000|2022-01-18 20:00:30|383.73|378.33|383.68|378.28|383.74|378.34|383.61|378.21|23
1642536040000|2022-01-18 20:00:40|383.69|378.29|383.71|378.31|383.71|378.31|383.67|378.27|18
1642536050000|2022-01-18 20:00:50|383.7|378.3|383.71|378.31|383.72|378.32|383.68|378.28|24
1642536060000|2022-01-18 20:01:00|383.7|378.3|383.74|378.34|383.76|378.36|383.69|378.29|16
1642536070000|2022-01-18 20:01:10|383.73|378.33|383.77|378.37|383.78|378.38|383.72|378.32|26
1642536080000|2022-01-18 20:01:20|383.76|378.36|383.9|378.5|383.9|378.5|383.76|378.36|12
1642536090000|2022-01-18 20:01:30|383.91|378.51|383.85|378.45|383.92|378.52|383.85|378.45|18
1642536100000|2022-01-18 20:01:40|383.86|378.46|383.95|378.55|383.97|378.57|383.85|378.45|18
1642536110000|2022-01-18 20:01:50|383.94|378.54|383.92|378.52|383.94|378.54|383.91|378.51|9
1642536120000|2022-01-18 20:02:00|383.91|378.51|383.99|378.59|383.99|378.59|383.91|378.51|15
1642536130000|2022-01-18 20:02:10|384.01|378.61|384.19|378.79|384.2|378.8|384.01|378.61|18
1642536140000|2022-01-18 20:02:20|384.2|378.8|384.29|378.89|384.29|378.89|384.19|378.79|14
1642536150000|2022-01-18 20:02:30|384.28|378.88|384.25|378.85|384.29|378.89|384.16|378.76|18
1642536160000|2022-01-18 20:02:40|384.24|378.84|384.26|378.86|384.3|378.9|384.24|378.84|20
1642536170000|2022-01-18 20:02:50|384.27|378.87|384.2|378.8|384.29|378.89|384.18|378.78|15
1642536180000|2022-01-18 20:03:00|384.22|378.82|384.25|378.85|384.25|378.85|384.22|378.82|12
1642536190000|2022-01-18 20:03:10|384.23|378.83|384.17|378.77|384.25|378.85|384.16|378.76|17
1642536200000|2022-01-18 20:03:20|384.19|378.79|384.09|378.69|384.19|378.79|384.08|378.68|17
1642536210000|2022-01-18 20:03:30|384.08|378.68|383.86|378.46|384.08|378.68|383.82|378.42|27
1642536220000|2022-01-18 20:03:40|383.87|378.47|383.77|378.37|383.87|378.47|383.76|378.36|21
1642536230000|2022-01-18 20:03:50|383.76|378.36|383.75|378.35|383.77|378.37|383.67|378.27|15
1642536240000|2022-01-18 20:04:00|383.76|378.36|383.58|378.18|383.76|378.36|383.53|378.13|29
1642536250000|2022-01-18 20:04:10|383.57|378.17|383.59|378.19|383.65|378.25|383.54|378.14|15
1642536260000|2022-01-18 20:04:20|383.6|378.2|383.54|378.14|383.6|378.2|383.54|378.14|16
1642536270000|2022-01-18 20:04:30|383.53|378.13|383.48|378.08|383.53|378.13|383.47|378.07|15
1642536280000|2022-01-18 20:04:40|383.47|378.07|383.51|378.11|383.54|378.14|383.46|378.06|22
1642536290000|2022-01-18 20:04:50|383.52|378.12|383.51|378.11|383.55|378.15|383.49|378.09|16
1642536300000|2022-01-18 20:05:00|383.53|378.13|383.59|378.19|383.65|378.25|383.53|378.13|21
1642536310000|2022-01-18 20:05:10|383.6|378.2|383.58|378.18|383.68|378.28|383.58|378.18|27
1642536320000|2022-01-18 20:05:20|383.6|378.2|383.63|378.23|383.68|378.28|383.51|378.11|20
1642536330000|2022-01-18 20:05:30|383.64|378.24|383.52|378.12|383.65|378.25|383.52|378.12|17
1642536340000|2022-01-18 20:05:40|383.51|378.11|383.41|378.01|383.51|378.11|383.4|378|25
1642536350000|2022-01-18 20:05:50|383.4|378|383.46|378.06|383.48|378.08|383.4|378|23
1642536360000|2022-01-18 20:06:00|383.47|378.07|383.42|378.02|383.5|378.1|383.41|378.01|15
1642536370000|2022-01-18 20:06:10|383.41|378.01|383.43|378.03|383.45|378.05|383.41|378.01|7
1642536380000|2022-01-18 20:06:20|383.45|378.05|383.52|378.12|383.61|378.21|383.45|378.05|11
1642536390000|2022-01-18 20:06:30|383.49|378.09|383.55|378.15|383.55|378.15|383.49|378.09|8
1642536400000|2022-01-18 20:06:40|383.56|378.16|383.54|378.14|383.56|378.16|383.53|378.13|9
1642536410000|2022-01-18 20:06:50|383.55|378.15|383.52|378.12|383.57|378.17|383.52|378.12|17
1642536420000|2022-01-18 20:07:00|383.53|378.13|383.66|378.26|383.66|378.26|383.52|378.12|16
1642536430000|2022-01-18 20:07:10|383.67|378.27|383.75|378.35|383.75|378.35|383.64|378.24|30
1642536440000|2022-01-18 20:07:20|383.73|378.33|383.64|378.24|383.73|378.33|383.64|378.24|11
1642536450000|2022-01-18 20:07:30|383.62|378.22|383.63|378.23|383.64|378.24|383.58|378.18|13
1642536460000|2022-01-18 20:07:40|383.65|378.25|383.68|378.28|383.68|378.28|383.61|378.21|18
1642536470000|2022-01-18 20:07:50|383.71|378.31|383.84|378.44|383.84|378.44|383.68|378.28|20
1642536480000|2022-01-18 20:08:00|383.86|378.46|383.9|378.5|383.94|378.54|383.85|378.45|13
1642536490000|2022-01-18 20:08:10|383.86|378.46|383.84|378.44|383.87|378.47|383.8|378.4|20
1642536500000|2022-01-18 20:08:20|383.8|378.4|383.85|378.45|383.86|378.46|383.8|378.4|15
1642536510000|2022-01-18 20:08:30|383.84|378.44|383.9|378.5|383.91|378.51|383.84|378.44|14
1642536520000|2022-01-18 20:08:40|383.91|378.51|383.98|378.58|384|378.6|383.9|378.5|19
1642536530000|2022-01-18 20:08:50|383.99|378.59|383.98|378.58|384.03|378.63|383.97|378.57|14
1642536540000|2022-01-18 20:09:00|383.97|378.57|383.96|378.56|384.02|378.62|383.96|378.56|9
1642536550000|2022-01-18 20:09:10|383.97|378.57|383.98|378.58|383.98|378.58|383.97|378.57|2
1642536560000|2022-01-18 20:09:20|384.04|378.64|384|378.6|384.04|378.64|383.99|378.59|7
1642536570000|2022-01-18 20:09:30|384.01|378.61|383.99|378.59|384.01|378.61|383.99|378.59|6
1642536580000|2022-01-18 20:09:40|383.98|378.58|383.92|378.52|384|378.6|383.92|378.52|12
1642536590000|2022-01-18 20:09:50|383.91|378.51|383.91|378.51|383.93|378.53|383.9|378.5|6
1642536600000|2022-01-18 20:10:00|383.92|378.52|383.87|378.47|383.94|378.54|383.85|378.45|10
1642536610000|2022-01-18 20:10:10|383.86|378.46|383.88|378.48|383.9|378.5|383.86|378.46|10
1642536620000|2022-01-18 20:10:20|383.85|378.45|383.97|378.57|383.97|378.57|383.83|378.43|16
1642536630000|2022-01-18 20:10:30|383.98|378.58|383.95|378.55|383.98|378.58|383.95|378.55|10
1642536640000|2022-01-18 20:10:40|383.94|378.54|383.95|378.55|383.96|378.56|383.94|378.54|8
1642536650000|2022-01-18 20:10:50|383.93|378.53|383.86|378.46|383.96|378.56|383.86|378.46|12
1642536660000|2022-01-18 20:11:00|383.87|378.47|383.92|378.52|383.92|378.52|383.87|378.47|4
1642536670000|2022-01-18 20:11:10|383.91|378.51|384.07|378.67|384.07|378.67|383.91|378.51|13
1642536680000|2022-01-18 20:11:20|384.06|378.66|383.99|378.59|384.06|378.66|383.96|378.56|15
1642536690000|2022-01-18 20:11:30|384|378.6|383.99|378.59|384|378.6|383.97|378.57|7
1642536700000|2022-01-18 20:11:40|384|378.6|384.03|378.63|384.03|378.63|383.99|378.59|9
1642536710000|2022-01-18 20:11:50|384.02|378.62|384.02|378.62|384.03|378.63|384.02|378.62|3
1642536720000|2022-01-18 20:12:00|384.03|378.63|384.1|378.7|384.1|378.7|384.02|378.62|10
1642536730000|2022-01-18 20:12:10|384.09|378.69|384.12|378.72|384.12|378.72|384.05|378.65|19
1642536740000|2022-01-18 20:12:20|384.11|378.71|384.18|378.78|384.18|378.78|384.11|378.71|9
1642536750000|2022-01-18 20:12:30|384.17|378.77|384.15|378.75|384.18|378.78|384.15|378.75|6
1642536760000|2022-01-18 20:12:40|384.16|378.76|384.23|378.83|384.23|378.83|384.16|378.76|5
1642536770000|2022-01-18 20:12:50|384.17|378.77|384.13|378.73|384.17|378.77|384.12|378.72|11
1642536780000|2022-01-18 20:13:00|384.14|378.74|384.15|378.75|384.15|378.75|384.13|378.73|8
1642536790000|2022-01-18 20:13:10|384.14|378.74|384.14|378.74|384.15|378.75|384.12|378.72|11
1642536800000|2022-01-18 20:13:20|384.13|378.73|384.12|378.72|384.15|378.75|384.12|378.72|10
1642536810000|2022-01-18 20:13:30|384.13|378.73|384.13|378.73|384.14|378.74|384.13|378.73|3
1642536820000|2022-01-18 20:13:40|384.14|378.74|384.14|378.74|384.14|378.74|384.13|378.73|5
1642536830000|2022-01-18 20:13:50|384.13|378.73|384.14|378.74|384.14|378.74|384.13|378.73|4
1642536840000|2022-01-18 20:14:00|384.12|378.72|384.12|378.72|384.12|378.72|384.11|378.71|3
1642536850000|2022-01-18 20:14:10|384.13|378.73|384.13|378.73|384.13|378.73|384.12|378.72|3
1642536860000|2022-01-18 20:14:20|384.14|378.74|384.13|378.73|384.19|378.79|384.11|378.71|18
1642536870000|2022-01-18 20:14:30|384.15|378.75|384.05|378.65|384.15|378.75|384.04|378.64|19
1642536880000|2022-01-18 20:14:40|384.03|378.63|384.04|378.64|384.05|378.65|384.03|378.63|6
1642536890000|2022-01-18 20:14:50|384.03|378.63|384.03|378.63|384.04|378.64|383.99|378.59|13
1642536900000|2022-01-18 20:15:00|384.02|378.62|383.83|378.43|384.05|378.65|383.83|378.43|21
1642536910000|2022-01-18 20:15:10|383.82|378.42|383.62|378.22|383.82|378.42|383.57|378.17|21
1642536920000|2022-01-18 20:15:20|383.61|378.21|383.62|378.22|383.62|378.22|383.59|378.19|19
1642536930000|2022-01-18 20:15:30|383.61|378.21|383.7|378.3|383.7|378.3|383.54|378.14|19
1642536940000|2022-01-18 20:15:40|383.72|378.32|383.6|378.2|383.72|378.32|383.57|378.17|25
1642536950000|2022-01-18 20:15:50|383.61|378.21|383.59|378.19|383.61|378.21|383.58|378.18|9
1642536960000|2022-01-18 20:16:00|383.61|378.21|383.59|378.19|383.67|378.27|383.58|378.18|20
1642536970000|2022-01-18 20:16:10|383.58|378.18|383.47|378.07|383.58|378.18|383.44|378.04|18
1642536980000|2022-01-18 20:16:20|383.49|378.09|383.39|377.99|383.5|378.1|383.38|377.98|22
1642536990000|2022-01-18 20:16:30|383.4|378|383.21|377.81|383.4|378|383.21|377.81|19
1642537000000|2022-01-18 20:16:40|383.2|377.8|383.07|377.67|383.23|377.83|383.07|377.67|24
1642537010000|2022-01-18 20:16:50|383.09|377.69|382.9|377.5|383.09|377.69|382.9|377.5|23
1642537020000|2022-01-18 20:17:00|382.89|377.49|382.74|377.34|382.91|377.51|382.74|377.34|28
1642537030000|2022-01-18 20:17:10|382.76|377.36|382.94|377.54|382.96|377.56|382.72|377.32|34
1642537040000|2022-01-18 20:17:20|382.95|377.55|382.93|377.53|382.96|377.56|382.91|377.51|28
1642537050000|2022-01-18 20:17:30|382.94|377.54|383.03|377.63|383.03|377.63|382.92|377.52|15
1642537060000|2022-01-18 20:17:40|383.04|377.64|383.12|377.72|383.12|377.72|383.04|377.64|13
1642537070000|2022-01-18 20:17:50|383.11|377.71|383.1|377.7|383.16|377.76|383.05|377.65|21
1642537080000|2022-01-18 20:18:00|383.13|377.73|383.13|377.73|383.18|377.78|383.13|377.73|18
1642537090000|2022-01-18 20:18:10|383.11|377.71|383.07|377.67|383.14|377.74|382.98|377.58|21
1642537100000|2022-01-18 20:18:20|383.08|377.68|383.08|377.68|383.1|377.7|383.08|377.68|4
1642537110000|2022-01-18 20:18:30|383.1|377.7|383.11|377.71|383.14|377.74|383.07|377.67|17
1642537120000|2022-01-18 20:18:40|383.13|377.73|383.15|377.75|383.19|377.79|383.13|377.73|15
1642537130000|2022-01-18 20:18:50|383.14|377.74|383.21|377.81|383.23|377.83|383.14|377.74|9
1642537140000|2022-01-18 20:19:00|383.2|377.8|383.21|377.81|383.23|377.83|383.2|377.8|14
1642537150000|2022-01-18 20:19:10|383.22|377.82|383.17|377.77|383.23|377.83|383.15|377.75|19
1642537160000|2022-01-18 20:19:20|383.15|377.75|383.14|377.74|383.21|377.81|383.08|377.68|18
1642537170000|2022-01-18 20:19:30|383.11|377.71|383.14|377.74|383.16|377.76|383.04|377.64|19
1642537180000|2022-01-18 20:19:40|383.15|377.75|383.12|377.72|383.18|377.78|383.08|377.68|13
1642537190000|2022-01-18 20:19:50|383.08|377.68|383.1|377.7|383.21|377.81|383.06|377.66|20
1642537200000|2022-01-18 20:20:00|383.09|377.69|383.06|377.66|383.12|377.72|383.03|377.63|15
1642537210000|2022-01-18 20:20:10|383.05|377.65|383.11|377.71|383.13|377.73|383.03|377.63|14
1642537220000|2022-01-18 20:20:20|383.13|377.73|383.09|377.69|383.13|377.73|383.09|377.69|6
1642537230000|2022-01-18 20:20:30|383.1|377.7|383.05|377.65|383.11|377.71|383.04|377.64|7
1642537240000|2022-01-18 20:20:40|383.14|377.74|383.07|377.67|383.14|377.74|383.04|377.64|12
1642537250000|2022-01-18 20:20:50|383.06|377.66|383.07|377.67|383.1|377.7|383.05|377.65|8
1642537260000|2022-01-18 20:21:00|383.06|377.66|383.06|377.66|383.09|377.69|383.04|377.64|9
1642537270000|2022-01-18 20:21:10|383.05|377.65|383.15|377.75|383.15|377.75|383.05|377.65|22
1642537280000|2022-01-18 20:21:20|383.16|377.76|383.19|377.79|383.2|377.8|383.14|377.74|20
1642537290000|2022-01-18 20:21:30|383.18|377.78|383.21|377.81|383.23|377.83|383.17|377.77|17
1642537300000|2022-01-18 20:21:40|383.22|377.82|383.25|377.85|383.25|377.85|383.22|377.82|14
1642537310000|2022-01-18 20:21:50|383.24|377.84|383.24|377.84|383.24|377.84|383.23|377.83|5
1642537320000|2022-01-18 20:22:00|383.25|377.85|383.24|377.84|383.25|377.85|383.24|377.84|2
1642537330000|2022-01-18 20:22:10|383.28|377.88|383.31|377.91|383.32|377.92|383.26|377.86|11
1642537340000|2022-01-18 20:22:20|383.3|377.9|383.3|377.9|383.3|377.9|383.3|377.9|1
1642537350000|2022-01-18 20:22:30|383.31|377.91|383.43|378.03|383.43|378.03|383.3|377.9|10
1642537360000|2022-01-18 20:22:40|383.42|378.02|383.4|378|383.47|378.07|383.4|378|15
1642537370000|2022-01-18 20:22:50|383.41|378.01|383.42|378.02|383.44|378.04|383.41|378.01|9
1642537380000|2022-01-18 20:23:00|383.43|378.03|383.57|378.17|383.57|378.17|383.43|378.03|19
1642537390000|2022-01-18 20:23:10|383.6|378.2|383.58|378.18|383.6|378.2|383.57|378.17|8
1642537400000|2022-01-18 20:23:20|383.57|378.17|383.54|378.14|383.61|378.21|383.54|378.14|16
1642537410000|2022-01-18 20:23:30|383.55|378.15|383.62|378.22|383.62|378.22|383.54|378.14|14
1642537420000|2022-01-18 20:23:40|383.61|378.21|383.61|378.21|383.62|378.22|383.61|378.21|5
1642537430000|2022-01-18 20:23:50|383.62|378.22|383.65|378.25|383.65|378.25|383.62|378.22|4
1642537440000|2022-01-18 20:24:00|383.64|378.24|383.63|378.23|383.66|378.26|383.62|378.22|11
1642537450000|2022-01-18 20:24:10|383.64|378.24|383.65|378.25|383.65|378.25|383.63|378.23|8
1642537460000|2022-01-18 20:24:20|383.64|378.24|383.64|378.24|383.66|378.26|383.63|378.23|11
1642537470000|2022-01-18 20:24:30|383.63|378.23|383.73|378.33|383.74|378.34|383.63|378.23|20
1642537480000|2022-01-18 20:24:40|383.75|378.35|383.74|378.34|383.75|378.35|383.73|378.33|12
1642537490000|2022-01-18 20:24:50|383.75|378.35|383.79|378.39|383.79|378.39|383.74|378.34|15
1642537500000|2022-01-18 20:25:00|383.81|378.41|383.71|378.31|383.81|378.41|383.66|378.26|13
1642537510000|2022-01-18 20:25:10|383.68|378.28|383.62|378.22|383.71|378.31|383.62|378.22|14
1642537520000|2022-01-18 20:25:20|383.63|378.23|383.56|378.16|383.63|378.23|383.56|378.16|12
1642537530000|2022-01-18 20:25:30|383.58|378.18|383.55|378.15|383.59|378.19|383.54|378.14|6
1642537540000|2022-01-18 20:25:40|383.56|378.16|383.66|378.26|383.66|378.26|383.56|378.16|11
1642537550000|2022-01-18 20:25:50|383.69|378.29|383.74|378.34|383.74|378.34|383.68|378.28|13
1642537560000|2022-01-18 20:26:00|383.73|378.33|383.62|378.22|383.74|378.34|383.62|378.22|18
1642537570000|2022-01-18 20:26:10|383.61|378.21|383.59|378.19|383.61|378.21|383.56|378.16|19
1642537580000|2022-01-18 20:26:20|383.6|378.2|383.63|378.23|383.64|378.24|383.58|378.18|13
1642537590000|2022-01-18 20:26:30|383.62|378.22|383.6|378.2|383.65|378.25|383.6|378.2|13
1642537600000|2022-01-18 20:26:40|383.59|378.19|383.55|378.15|383.59|378.19|383.55|378.15|7
1642537610000|2022-01-18 20:26:50|383.56|378.16|383.66|378.26|383.68|378.28|383.55|378.15|19
1642537620000|2022-01-18 20:27:00|383.62|378.22|383.78|378.38|383.78|378.38|383.62|378.22|14
1642537630000|2022-01-18 20:27:10|383.79|378.39|383.78|378.38|383.82|378.42|383.77|378.37|6
1642537640000|2022-01-18 20:27:20|383.77|378.37|383.77|378.37|383.78|378.38|383.74|378.34|12
1642537650000|2022-01-18 20:27:30|383.78|378.38|383.76|378.36|383.78|378.38|383.76|378.36|5
1642537660000|2022-01-18 20:27:40|383.77|378.37|383.82|378.42|383.83|378.43|383.77|378.37|7
1642537670000|2022-01-18 20:27:50|383.81|378.41|383.75|378.35|383.81|378.41|383.75|378.35|10
1642537680000|2022-01-18 20:28:00|383.76|378.36|383.78|378.38|383.81|378.41|383.75|378.35|8
1642537690000|2022-01-18 20:28:10|383.77|378.37|383.77|378.37|383.77|378.37|383.77|378.37|1
1642537700000|2022-01-18 20:28:20|383.76|378.36|383.82|378.42|383.82|378.42|383.76|378.36|8
1642537710000|2022-01-18 20:28:30|383.8|378.4|383.78|378.38|383.85|378.45|383.76|378.36|13
1642537720000|2022-01-18 20:28:40|383.8|378.4|383.81|378.41|383.81|378.41|383.75|378.35|15
1642537730000|2022-01-18 20:28:50|383.8|378.4|383.81|378.41|383.84|378.44|383.78|378.38|9
1642537740000|2022-01-18 20:29:00|383.8|378.4|383.7|378.3|383.8|378.4|383.7|378.3|14
1642537750000|2022-01-18 20:29:10|383.71|378.31|383.71|378.31|383.72|378.32|383.67|378.27|17
1642537760000|2022-01-18 20:29:20|383.7|378.3|383.76|378.36|383.81|378.41|383.7|378.3|14
1642537770000|2022-01-18 20:29:30|383.77|378.37|383.8|378.4|383.81|378.41|383.76|378.36|10
1642537780000|2022-01-18 20:29:40|383.79|378.39|383.8|378.4|383.8|378.4|383.79|378.39|4
1642537790000|2022-01-18 20:29:50|383.79|378.39|383.87|378.47|383.87|378.47|383.79|378.39|12
1642537800000|2022-01-18 20:30:00|383.85|378.45|383.66|378.26|383.86|378.46|383.66|378.26|17
1642537810000|2022-01-18 20:30:10|383.67|378.27|383.47|378.07|383.67|378.27|383.46|378.06|22
1642537820000|2022-01-18 20:30:20|383.5|378.1|383.43|378.03|383.53|378.13|383.39|377.99|14
1642537830000|2022-01-18 20:30:30|383.42|378.02|383.47|378.07|383.52|378.12|383.38|377.98|14
1642537840000|2022-01-18 20:30:40|383.46|378.06|383.44|378.04|383.48|378.08|383.44|378.04|17
1642537850000|2022-01-18 20:30:50|383.45|378.05|383.55|378.15|383.57|378.17|383.45|378.05|13
1642537860000|2022-01-18 20:31:00|383.56|378.16|383.71|378.31|383.72|378.32|383.53|378.13|20
1642537870000|2022-01-18 20:31:10|383.73|378.33|383.67|378.27|383.73|378.33|383.66|378.26|16
1642537880000|2022-01-18 20:31:20|383.66|378.26|383.66|378.26|383.72|378.32|383.61|378.21|21
1642537890000|2022-01-18 20:31:30|383.65|378.25|383.64|378.24|383.68|378.28|383.6|378.2|20
1642537900000|2022-01-18 20:31:40|383.63|378.23|383.63|378.23|383.64|378.24|383.62|378.22|7
1642537910000|2022-01-18 20:31:50|383.62|378.22|383.63|378.23|383.64|378.24|383.62|378.22|14
1642537920000|2022-01-18 20:32:00|383.64|378.24|383.65|378.25|383.65|378.25|383.64|378.24|4
1642537930000|2022-01-18 20:32:10|383.64|378.24|383.84|378.44|383.87|378.47|383.64|378.24|20
1642537940000|2022-01-18 20:32:20|383.83|378.43|383.72|378.32|383.87|378.47|383.72|378.32|14
1642537950000|2022-01-18 20:32:30|383.73|378.33|383.71|378.31|383.74|378.34|383.65|378.25|19
1642537960000|2022-01-18 20:32:40|383.77|378.37|383.78|378.38|383.78|378.38|383.71|378.31|14
1642537970000|2022-01-18 20:32:50|383.77|378.37|383.73|378.33|383.81|378.41|383.73|378.33|8
1642537980000|2022-01-18 20:33:00|383.77|378.37|383.77|378.37|383.81|378.41|383.71|378.31|13
1642537990000|2022-01-18 20:33:10|383.78|378.38|383.79|378.39|383.8|378.4|383.75|378.35|6
1642538000000|2022-01-18 20:33:20|383.72|378.32|383.65|378.25|383.77|378.37|383.65|378.25|15
1642538010000|2022-01-18 20:33:30|383.74|378.34|383.62|378.22|383.74|378.34|383.61|378.21|17
1642538020000|2022-01-18 20:33:40|383.61|378.21|383.62|378.22|383.64|378.24|383.61|378.21|9
1642538030000|2022-01-18 20:33:50|383.63|378.23|383.54|378.14|383.64|378.24|383.54|378.14|11
1642538040000|2022-01-18 20:34:00|383.55|378.15|383.62|378.22|383.63|378.23|383.53|378.13|14
1642538050000|2022-01-18 20:34:10|383.64|378.24|383.6|378.2|383.65|378.25|383.59|378.19|11
1642538060000|2022-01-18 20:34:20|383.59|378.19|383.58|378.18|383.59|378.19|383.57|378.17|3
1642538070000|2022-01-18 20:34:30|383.54|378.14|383.48|378.08|383.56|378.16|383.47|378.07|19
1642538080000|2022-01-18 20:34:40|383.5|378.1|383.52|378.12|383.56|378.16|383.48|378.08|26
1642538090000|2022-01-18 20:34:50|383.5|378.1|383.51|378.11|383.54|378.14|383.48|378.08|24
1642538100000|2022-01-18 20:35:00|383.48|378.08|383.41|378.01|383.52|378.12|383.41|378.01|24
1642538110000|2022-01-18 20:35:10|383.44|378.04|383.41|378.01|383.47|378.07|383.4|378|14
1642538120000|2022-01-18 20:35:20|383.42|378.02|383.44|378.04|383.44|378.04|383.4|378|8
1642538130000|2022-01-18 20:35:30|383.42|378.02|383.39|377.99|383.42|378.02|383.38|377.98|8
1642538140000|2022-01-18 20:35:40|383.38|377.98|383.36|377.96|383.38|377.98|383.32|377.92|16
1642538150000|2022-01-18 20:35:50|383.37|377.97|383.39|377.99|383.42|378.02|383.34|377.94|14
1642538160000|2022-01-18 20:36:00|383.37|377.97|383.53|378.13|383.55|378.15|383.37|377.97|25
1642538170000|2022-01-18 20:36:10|383.52|378.12|383.38|377.98|383.52|378.12|383.37|377.97|18
1642538180000|2022-01-18 20:36:20|383.37|377.97|383.37|377.97|383.38|377.98|383.34|377.94|16
1642538190000|2022-01-18 20:36:30|383.38|377.98|383.45|378.05|383.47|378.07|383.38|377.98|26
1642538200000|2022-01-18 20:36:40|383.42|378.02|383.41|378.01|383.46|378.06|383.41|378.01|13
1642538210000|2022-01-18 20:36:50|383.4|378|383.39|377.99|383.41|378.01|383.39|377.99|8
1642538220000|2022-01-18 20:37:00|383.4|378|383.43|378.03|383.5|378.1|383.4|378|19
1642538230000|2022-01-18 20:37:10|383.47|378.07|383.54|378.14|383.55|378.15|383.43|378.03|25
1642538240000|2022-01-18 20:37:20|383.55|378.15|383.5|378.1|383.56|378.16|383.45|378.05|19
1642538250000|2022-01-18 20:37:30|383.49|378.09|383.48|378.08|383.52|378.12|383.46|378.06|8
1642538260000|2022-01-18 20:37:40|383.49|378.09|383.56|378.16|383.57|378.17|383.46|378.06|10
1642538270000|2022-01-18 20:37:50|383.57|378.17|383.55|378.15|383.6|378.2|383.53|378.13|15
1642538280000|2022-01-18 20:38:00|383.54|378.14|383.56|378.16|383.57|378.17|383.54|378.14|18
1642538290000|2022-01-18 20:38:10|383.55|378.15|383.54|378.14|383.56|378.16|383.54|378.14|12
1642538300000|2022-01-18 20:38:20|383.56|378.16|383.52|378.12|383.63|378.23|383.52|378.12|10
1642538310000|2022-01-18 20:38:30|383.53|378.13|383.5|378.1|383.6|378.2|383.5|378.1|16
1642538320000|2022-01-18 20:38:40|383.52|378.12|383.53|378.13|383.57|378.17|383.51|378.11|13
1642538330000|2022-01-18 20:38:50|383.52|378.12|383.45|378.05|383.52|378.12|383.45|378.05|10
1642538340000|2022-01-18 20:39:00|383.53|378.13|383.55|378.15|383.55|378.15|383.48|378.08|12
1642538350000|2022-01-18 20:39:10|383.53|378.13|383.44|378.04|383.54|378.14|383.4|378|23
1642538360000|2022-01-18 20:39:20|383.41|378.01|383.46|378.06|383.46|378.06|383.41|378.01|12
1642538370000|2022-01-18 20:39:30|383.45|378.05|383.49|378.09|383.49|378.09|383.45|378.05|12
1642538380000|2022-01-18 20:39:40|383.46|378.06|383.46|378.06|383.49|378.09|383.46|378.06|9
1642538390000|2022-01-18 20:39:50|383.49|378.09|383.53|378.13|383.53|378.13|383.47|378.07|10
1642538400000|2022-01-18 20:40:00|383.54|378.14|383.52|378.12|383.55|378.15|383.47|378.07|13
1642538410000|2022-01-18 20:40:10|383.53|378.13|383.54|378.14|383.54|378.14|383.52|378.12|4
1642538420000|2022-01-18 20:40:20|383.53|378.13|383.4|378|383.54|378.14|383.39|377.99|18
1642538430000|2022-01-18 20:40:30|383.42|378.02|383.42|378.02|383.47|378.07|383.41|378.01|12
1642538440000|2022-01-18 20:40:40|383.41|378.01|383.37|377.97|383.47|378.07|383.35|377.95|16
1642538450000|2022-01-18 20:40:50|383.4|378|383.39|377.99|383.45|378.05|383.39|377.99|8
1642538460000|2022-01-18 20:41:00|383.38|377.98|383.45|378.05|383.45|378.05|383.38|377.98|8
1642538470000|2022-01-18 20:41:10|383.44|378.04|383.44|378.04|383.44|378.04|383.39|377.99|3
1642538480000|2022-01-18 20:41:20|383.43|378.03|383.12|377.72|383.43|378.03|383.12|377.72|15
1642538490000|2022-01-18 20:41:30|383.14|377.74|383.08|377.68|383.14|377.74|383.08|377.68|9
1642538500000|2022-01-18 20:41:40|383.09|377.69|383.02|377.62|383.09|377.69|383|377.6|12
1642538510000|2022-01-18 20:41:50|383.04|377.64|383.05|377.65|383.08|377.68|383.02|377.62|19
1642538520000|2022-01-18 20:42:00|383.03|377.63|382.97|377.57|383.05|377.65|382.88|377.48|21
1642538530000|2022-01-18 20:42:10|382.96|377.56|382.83|377.43|383|377.6|382.83|377.43|17
1642538540000|2022-01-18 20:42:20|382.86|377.46|382.57|377.17|382.86|377.46|382.53|377.13|25
1642538550000|2022-01-18 20:42:30|382.52|377.12|382.23|376.83|382.58|377.18|382.23|376.83|27
1642538560000|2022-01-18 20:42:40|382.22|376.82|381.92|376.52|382.22|376.82|381.89|376.49|34
1642538570000|2022-01-18 20:42:50|381.96|376.56|381.82|376.42|381.99|376.59|381.82|376.42|27
1642538580000|2022-01-18 20:43:00|381.86|376.46|381.99|376.59|382.02|376.62|381.83|376.43|25
1642538590000|2022-01-18 20:43:10|382|376.6|382.22|376.82|382.38|376.98|381.98|376.58|32
1642538600000|2022-01-18 20:43:20|382.21|376.81|382.12|376.72|382.29|376.89|382.04|376.64|27
1642538610000|2022-01-18 20:43:30|382.13|376.73|382.19|376.79|382.24|376.84|382.11|376.71|25
1642538620000|2022-01-18 20:43:40|382.21|376.81|382.2|376.8|382.27|376.87|382.16|376.76|22
1642538630000|2022-01-18 20:43:50|382.19|376.79|382.06|376.66|382.22|376.82|382.01|376.61|23
1642538640000|2022-01-18 20:44:00|382.07|376.67|382.09|376.69|382.29|376.89|382.06|376.66|25
1642538650000|2022-01-18 20:44:10|382.08|376.68|382.23|376.83|382.23|376.83|381.99|376.59|27
1642538660000|2022-01-18 20:44:20|382.22|376.82|382.16|376.76|382.24|376.84|382.15|376.75|16
1642538670000|2022-01-18 20:44:30|382.21|376.81|382.18|376.78|382.21|376.81|382.14|376.74|9
1642538680000|2022-01-18 20:44:40|382.15|376.75|382.2|376.8|382.22|376.82|382.1|376.7|17
1642538690000|2022-01-18 20:44:50|382.19|376.79|382.19|376.79|382.21|376.81|382.16|376.76|10
1642538700000|2022-01-18 20:45:00|382.17|376.77|382.36|376.96|382.36|376.96|382.14|376.74|24
1642538710000|2022-01-18 20:45:10|382.34|376.94|382.4|377|382.52|377.12|382.34|376.94|18
1642538720000|2022-01-18 20:45:20|382.42|377.02|382.52|377.12|382.52|377.12|382.4|377|14
1642538730000|2022-01-18 20:45:30|382.44|377.04|382.51|377.11|382.51|377.11|382.44|377.04|9
1642538740000|2022-01-18 20:45:40|382.44|377.04|382.52|377.12|382.53|377.13|382.44|377.04|11
1642538750000|2022-01-18 20:45:50|382.45|377.05|382.4|377|382.47|377.07|382.35|376.95|18
1642538760000|2022-01-18 20:46:00|382.41|377.01|382.4|377|382.43|377.03|382.39|376.99|9
1642538770000|2022-01-18 20:46:10|382.41|377.01|382.51|377.11|382.54|377.14|382.41|377.01|14
1642538780000|2022-01-18 20:46:20|382.52|377.12|382.54|377.14|382.56|377.16|382.51|377.11|16
1642538790000|2022-01-18 20:46:30|382.53|377.13|382.54|377.14|382.56|377.16|382.52|377.12|16
1642538800000|2022-01-18 20:46:40|382.58|377.18|382.67|377.27|382.69|377.29|382.57|377.17|18
1642538810000|2022-01-18 20:46:50|382.65|377.25|382.59|377.19|382.69|377.29|382.59|377.19|9
1642538820000|2022-01-18 20:47:00|382.6|377.2|382.58|377.18|382.62|377.22|382.56|377.16|15
1642538830000|2022-01-18 20:47:10|382.56|377.16|382.54|377.14|382.6|377.2|382.49|377.09|16
1642538840000|2022-01-18 20:47:20|382.52|377.12|382.43|377.03|382.52|377.12|382.36|376.96|25
1642538850000|2022-01-18 20:47:30|382.4|377|382.44|377.04|382.45|377.05|382.37|376.97|14
1642538860000|2022-01-18 20:47:40|382.43|377.03|382.42|377.02|382.45|377.05|382.38|376.98|21
1642538870000|2022-01-18 20:47:50|382.43|377.03|382.6|377.2|382.61|377.21|382.43|377.03|15
1642538880000|2022-01-18 20:48:00|382.56|377.16|382.61|377.21|382.65|377.25|382.56|377.16|14
1642538890000|2022-01-18 20:48:10|382.59|377.19|382.63|377.23|382.64|377.24|382.59|377.19|12
1642538900000|2022-01-18 20:48:20|382.64|377.24|382.53|377.13|382.64|377.24|382.53|377.13|23
1642538910000|2022-01-18 20:48:30|382.54|377.14|382.43|377.03|382.55|377.15|382.43|377.03|24
1642538920000|2022-01-18 20:48:40|382.42|377.02|382.41|377.01|382.45|377.05|382.39|376.99|11
1642538930000|2022-01-18 20:48:50|382.43|377.03|382.44|377.04|382.51|377.11|382.4|377|20
1642538940000|2022-01-18 20:49:00|382.43|377.03|382.39|376.99|382.45|377.05|382.37|376.97|17
1642538950000|2022-01-18 20:49:10|382.41|377.01|382.41|377.01|382.43|377.03|382.41|377.01|6
1642538960000|2022-01-18 20:49:20|382.42|377.02|382.54|377.14|382.58|377.18|382.42|377.02|20
1642538970000|2022-01-18 20:49:30|382.55|377.15|382.64|377.24|382.65|377.25|382.55|377.15|17
1642538980000|2022-01-18 20:49:40|382.62|377.22|382.59|377.19|382.65|377.25|382.59|377.19|14
1642538990000|2022-01-18 20:49:50|382.65|377.25|382.63|377.23|382.65|377.25|382.55|377.15|14
1642539000000|2022-01-18 20:50:00|382.65|377.25|382.68|377.28|382.71|377.31|382.65|377.25|17
1642539010000|2022-01-18 20:50:10|382.69|377.29|383.07|377.67|383.08|377.68|382.69|377.29|26
1642539020000|2022-01-18 20:50:20|383.06|377.66|383.22|377.82|383.22|377.82|383.06|377.66|12
1642539030000|2022-01-18 20:50:30|383.26|377.86|383.19|377.79|383.27|377.87|383.19|377.79|23
1642539040000|2022-01-18 20:50:40|383.16|377.76|383.22|377.82|383.24|377.84|383.03|377.63|26
1642539050000|2022-01-18 20:50:50|383.23|377.83|383.28|377.88|383.37|377.97|383.23|377.83|23
1642539060000|2022-01-18 20:51:00|383.38|377.98|383.48|378.08|383.48|378.08|383.38|377.98|18
1642539070000|2022-01-18 20:51:10|383.42|378.02|383.18|377.78|383.42|378.02|383.11|377.71|20
1642539080000|2022-01-18 20:51:20|383.2|377.8|383.22|377.82|383.27|377.87|383.05|377.65|21
1642539090000|2022-01-18 20:51:30|383.21|377.81|383.09|377.69|383.22|377.82|383.09|377.69|18
1642539100000|2022-01-18 20:51:40|383.11|377.71|383.13|377.73|383.15|377.75|383.09|377.69|18
1642539110000|2022-01-18 20:51:50|383.14|377.74|383.07|377.67|383.16|377.76|383.05|377.65|17
1642539120000|2022-01-18 20:52:00|383.06|377.66|383.1|377.7|383.11|377.71|383.02|377.62|16
1642539130000|2022-01-18 20:52:10|383.11|377.71|383.13|377.73|383.13|377.73|383.05|377.65|27
1642539140000|2022-01-18 20:52:20|383.12|377.72|382.99|377.59|383.12|377.72|382.99|377.59|18
1642539150000|2022-01-18 20:52:30|383.01|377.61|383|377.6|383.01|377.61|382.98|377.58|13
1642539160000|2022-01-18 20:52:40|383.01|377.61|382.95|377.55|383.03|377.63|382.92|377.52|24
1642539170000|2022-01-18 20:52:50|382.96|377.56|382.98|377.58|382.98|377.58|382.94|377.54|18
1642539180000|2022-01-18 20:53:00|383|377.6|383.11|377.71|383.12|377.72|382.97|377.57|23
1642539190000|2022-01-18 20:53:10|383.12|377.72|383.11|377.71|383.12|377.72|383.04|377.64|14
1642539200000|2022-01-18 20:53:20|383.1|377.7|383.13|377.73|383.22|377.82|383.1|377.7|19
1642539210000|2022-01-18 20:53:30|383.14|377.74|383.02|377.62|383.14|377.74|383.02|377.62|23
1642539220000|2022-01-18 20:53:40|383.04|377.64|383.01|377.61|383.07|377.67|382.97|377.57|26
1642539230000|2022-01-18 20:53:50|382.96|377.56|382.94|377.54|382.99|377.59|382.91|377.51|27
1642539240000|2022-01-18 20:54:00|382.97|377.57|382.84|377.44|383.1|377.7|382.84|377.44|29
1642539250000|2022-01-18 20:54:10|382.83|377.43|382.85|377.45|382.85|377.45|382.83|377.43|10
1642539260000|2022-01-18 20:54:20|382.84|377.44|382.83|377.43|382.86|377.46|382.83|377.43|9
1642539270000|2022-01-18 20:54:30|382.85|377.45|382.87|377.47|382.87|377.47|382.78|377.38|19
1642539280000|2022-01-18 20:54:40|382.83|377.43|382.51|377.11|382.83|377.43|382.48|377.08|30
1642539290000|2022-01-18 20:54:50|382.5|377.1|382.48|377.08|382.51|377.11|382.47|377.07|15
1642539300000|2022-01-18 20:55:00|382.51|377.11|382.4|377|382.54|377.14|382.4|377|26
1642539310000|2022-01-18 20:55:10|382.42|377.02|382.49|377.09|382.49|377.09|382.35|376.95|30
1642539320000|2022-01-18 20:55:20|382.5|377.1|382.66|377.26|382.67|377.27|382.45|377.05|25
1642539330000|2022-01-18 20:55:30|382.67|377.27|382.7|377.3|382.71|377.31|382.65|377.25|22
1642539340000|2022-01-18 20:55:40|382.69|377.29|382.66|377.26|382.7|377.3|382.65|377.25|12
1642539350000|2022-01-18 20:55:50|382.65|377.25|382.67|377.27|382.7|377.3|382.65|377.25|22
1642539360000|2022-01-18 20:56:00|382.66|377.26|382.69|377.29|382.71|377.31|382.65|377.25|22
1642539370000|2022-01-18 20:56:10|382.7|377.3|382.76|377.36|382.78|377.38|382.69|377.29|20
1642539380000|2022-01-18 20:56:20|382.75|377.35|382.78|377.38|382.8|377.4|382.74|377.34|18
1642539390000|2022-01-18 20:56:30|382.75|377.35|382.77|377.37|382.79|377.39|382.75|377.35|14
1642539400000|2022-01-18 20:56:40|382.76|377.36|382.65|377.25|382.77|377.37|382.65|377.25|21
1642539410000|2022-01-18 20:56:50|382.64|377.24|382.75|377.35|382.75|377.35|382.64|377.24|19
1642539420000|2022-01-18 20:57:00|382.74|377.34|382.85|377.45|382.89|377.49|382.72|377.32|20
1642539430000|2022-01-18 20:57:10|382.84|377.44|382.99|377.59|383|377.6|382.84|377.44|28
1642539440000|2022-01-18 20:57:20|383|377.6|382.98|377.58|383|377.6|382.94|377.54|15
1642539450000|2022-01-18 20:57:30|383|377.6|383.26|377.86|383.29|377.89|382.97|377.57|23
1642539460000|2022-01-18 20:57:40|383.27|377.87|383.29|377.89|383.35|377.95|383.27|377.87|21
1642539470000|2022-01-18 20:57:50|383.3|377.9|383.26|377.86|383.38|377.98|383.24|377.84|17
1642539480000|2022-01-18 20:58:00|383.23|377.83|383.2|377.8|383.27|377.87|383.18|377.78|21
1642539490000|2022-01-18 20:58:10|383.26|377.86|383.2|377.8|383.26|377.86|383.18|377.78|14
1642539500000|2022-01-18 20:58:20|383.19|377.79|383.41|378.01|383.42|378.02|383.19|377.79|22
1642539510000|2022-01-18 20:58:30|383.39|377.99|383.47|378.07|383.54|378.14|383.39|377.99|24
1642539520000|2022-01-18 20:58:40|383.45|378.05|383.42|378.02|383.48|378.08|383.38|377.98|15
1642539530000|2022-01-18 20:58:50|383.41|378.01|383.36|377.96|383.42|378.02|383.36|377.96|9
1642539540000|2022-01-18 20:59:00|383.38|377.98|383.28|377.88|383.38|377.98|383.25|377.85|14
1642539550000|2022-01-18 20:59:10|383.26|377.86|383.34|377.94|383.37|377.97|383.26|377.86|25
1642539560000|2022-01-18 20:59:20|383.33|377.93|383.3|377.9|383.35|377.95|383.28|377.88|19
1642539570000|2022-01-18 20:59:30|383.31|377.91|383.41|378.01|383.46|378.06|383.29|377.89|26
1642539580000|2022-01-18 20:59:40|383.43|378.03|383.48|378.08|383.48|378.08|383.38|377.98|18
1642539590000|2022-01-18 20:59:50|383.49|378.09|383.53|378.13|383.55|378.15|383.39|377.99|22
1642539600000|2022-01-18 21:00:00|383.57|378.17|383.46|378.06|383.6|378.2|383.45|378.05|24
1642539610000|2022-01-18 21:00:10|383.48|378.08|383.53|378.13|383.57|378.17|383.43|378.03|29
1642539620000|2022-01-18 21:00:20|383.54|378.14|383.58|378.18|383.63|378.23|383.54|378.14|18
1642539630000|2022-01-18 21:00:30|383.57|378.17|383.48|378.08|383.57|378.17|383.48|378.08|12
1642539640000|2022-01-18 21:00:40|383.47|378.07|383.57|378.17|383.58|378.18|383.47|378.07|16
1642539650000|2022-01-18 21:00:50|383.56|378.16|383.34|377.94|383.6|378.2|383.34|377.94|21
1642539660000|2022-01-18 21:01:00|383.35|377.95|383.29|377.89|383.35|377.95|383.27|377.87|16
1642539670000|2022-01-18 21:01:10|383.25|377.85|383.05|377.65|383.28|377.88|383.03|377.63|19
1642539680000|2022-01-18 21:01:20|383.07|377.67|383.23|377.83|383.23|377.83|383.01|377.61|27
1642539690000|2022-01-18 21:01:30|383.25|377.85|383.17|377.77|383.26|377.86|383.16|377.76|21
1642539700000|2022-01-18 21:01:40|383.16|377.76|383.19|377.79|383.3|377.9|383.16|377.76|22
1642539710000|2022-01-18 21:01:50|383.22|377.82|383.23|377.83|383.26|377.86|383.18|377.78|23
1642539720000|2022-01-18 21:02:00|383.24|377.84|383.24|377.84|383.31|377.91|383.22|377.82|14
1642539730000|2022-01-18 21:02:10|383.23|377.83|383.2|377.8|383.23|377.83|383.19|377.79|6
1642539740000|2022-01-18 21:02:20|383.24|377.84|383.19|377.79|383.26|377.86|383.17|377.77|9
1642539750000|2022-01-18 21:02:30|383.2|377.8|383.23|377.83|383.3|377.9|383.2|377.8|18
1642539760000|2022-01-18 21:02:40|383.25|377.85|383.21|377.81|383.25|377.85|383.21|377.81|9
1642539770000|2022-01-18 21:02:50|383.2|377.8|383.27|377.87|383.28|377.88|383.18|377.78|12
1642539780000|2022-01-18 21:03:00|383.26|377.86|383.21|377.81|383.26|377.86|383.18|377.78|16
1642539790000|2022-01-18 21:03:10|383.2|377.8|383.11|377.71|383.21|377.81|383.08|377.68|25
1642539800000|2022-01-18 21:03:20|383.1|377.7|383.01|377.61|383.12|377.72|383.01|377.61|16
1642539810000|2022-01-18 21:03:30|383.02|377.62|383.06|377.66|383.09|377.69|383.02|377.62|17
1642539820000|2022-01-18 21:03:40|383.07|377.67|383.14|377.74|383.17|377.77|383.06|377.66|21
1642539830000|2022-01-18 21:03:50|383.13|377.73|383.09|377.69|383.13|377.73|383.07|377.67|15
1642539840000|2022-01-18 21:04:00|383.1|377.7|383.08|377.68|383.1|377.7|383.07|377.67|5
1642539850000|2022-01-18 21:04:10|383.07|377.67|383.13|377.73|383.13|377.73|383.01|377.61|10
1642539860000|2022-01-18 21:04:20|383.12|377.72|383.12|377.72|383.15|377.75|383.12|377.72|10
1642539870000|2022-01-18 21:04:30|383.11|377.71|383.06|377.66|383.13|377.73|383.05|377.65|13
1642539880000|2022-01-18 21:04:40|383.07|377.67|383.08|377.68|383.11|377.71|383.07|377.67|13
1642539890000|2022-01-18 21:04:50|383.07|377.67|383.2|377.8|383.2|377.8|383.07|377.67|21
1642539900000|2022-01-18 21:05:00|383.19|377.79|383.13|377.73|383.2|377.8|383.11|377.71|11
1642539910000|2022-01-18 21:05:10|383.12|377.72|383.18|377.78|383.18|377.78|383.12|377.72|10
1642539920000|2022-01-18 21:05:20|383.16|377.76|383.13|377.73|383.18|377.78|383.13|377.73|13
1642539930000|2022-01-18 21:05:30|383.15|377.75|383.15|377.75|383.17|377.77|383.15|377.75|7
1642539940000|2022-01-18 21:05:40|383.14|377.74|383.14|377.74|383.14|377.74|383.14|377.74|1
1642539950000|2022-01-18 21:05:50|383.15|377.75|383.16|377.76|383.17|377.77|383.14|377.74|6
1642539960000|2022-01-18 21:06:00|383.14|377.74|383.14|377.74|383.14|377.74|383.12|377.72|7
1642539970000|2022-01-18 21:06:10|383.12|377.72|383.12|377.72|383.13|377.73|383.09|377.69|7
1642539980000|2022-01-18 21:06:20|383.11|377.71|383.13|377.73|383.13|377.73|383.11|377.71|3
1642539990000|2022-01-18 21:06:30|383.11|377.71|383.12|377.72|383.12|377.72|383.11|377.71|2
1642540000000|2022-01-18 21:06:40|383.14|377.74|383.24|377.84|383.28|377.88|383.14|377.74|15
1642540010000|2022-01-18 21:06:50|383.26|377.86|383.37|377.97|383.38|377.98|383.26|377.86|18
1642540020000|2022-01-18 21:07:00|383.38|377.98|383.39|377.99|383.4|378|383.36|377.96|8
1642540030000|2022-01-18 21:07:10|383.4|378|383.6|378.2|383.6|378.2|383.4|378|14
1642540040000|2022-01-18 21:07:20|383.86|378.46|383.93|378.53|384.07|378.67|383.85|378.45|25
1642540050000|2022-01-18 21:07:30|383.92|378.52|384.03|378.63|384.04|378.64|383.92|378.52|22
1642540060000|2022-01-18 21:07:40|384.04|378.64|384.04|378.64|384.05|378.65|384.02|378.62|12
1642540070000|2022-01-18 21:07:50|384.03|378.63|384.03|378.63|384.07|378.67|384|378.6|17
1642540080000|2022-01-18 21:08:00|384.02|378.62|384.06|378.66|384.16|378.76|383.99|378.59|21
1642540090000|2022-01-18 21:08:10|384.05|378.65|384.04|378.64|384.05|378.65|384.03|378.63|12
1642540100000|2022-01-18 21:08:20|384.05|378.65|384.06|378.66|384.06|378.66|384.04|378.64|8
1642540110000|2022-01-18 21:08:30|384.05|378.65|384.06|378.66|384.09|378.69|384.02|378.62|12
1642540120000|2022-01-18 21:08:40|384.05|378.65|384.05|378.65|384.09|378.69|384.02|378.62|21
1642540130000|2022-01-18 21:08:50|384.03|378.63|384.05|378.65|384.06|378.66|384.01|378.61|12
1642540140000|2022-01-18 21:09:00|384.04|378.64|384.02|378.62|384.04|378.64|384.02|378.62|5
1642540150000|2022-01-18 21:09:10|384.03|378.63|384.04|378.64|384.04|378.64|384.01|378.61|8
1642540160000|2022-01-18 21:09:20|384.03|378.63|384.03|378.63|384.04|378.64|384.03|378.63|3
1642540170000|2022-01-18 21:09:30|384.07|378.67|384.02|378.62|384.07|378.67|384|378.6|6
1642540180000|2022-01-18 21:09:40|384.03|378.63|384.02|378.62|384.08|378.68|384.02|378.62|15
1642540190000|2022-01-18 21:09:50|384.04|378.64|384.04|378.64|384.07|378.67|384.02|378.62|14
1642540200000|2022-01-18 21:10:00|384.03|378.63|384.05|378.65|384.06|378.66|384.03|378.63|14
1642540210000|2022-01-18 21:10:10|384.04|378.64|384.05|378.65|384.06|378.66|384.03|378.63|6
1642540220000|2022-01-18 21:10:20|384.08|378.68|384.36|378.96|384.36|378.96|384.05|378.65|14
1642540230000|2022-01-18 21:10:30|384.37|378.97|384.36|378.96|384.41|379.01|384.33|378.93|21
1642540240000|2022-01-18 21:10:40|384.37|378.97|384.37|378.97|384.4|379|384.37|378.97|9
1642540250000|2022-01-18 21:10:50|384.38|378.98|384.43|379.03|384.49|379.09|384.37|378.97|14
1642540260000|2022-01-18 21:11:00|384.46|379.06|384.5|379.1|384.57|379.17|384.43|379.03|23
1642540270000|2022-01-18 21:11:10|384.49|379.09|384.45|379.05|384.51|379.11|384.42|379.02|25
1642540280000|2022-01-18 21:11:20|384.48|379.08|384.52|379.12|384.55|379.15|384.48|379.08|22
1642540290000|2022-01-18 21:11:30|384.51|379.11|384.51|379.11|384.53|379.13|384.51|379.11|13
1642540300000|2022-01-18 21:11:40|384.52|379.12|384.51|379.11|384.55|379.15|384.51|379.11|12
1642540310000|2022-01-18 21:11:50|384.54|379.14|384.55|379.15|384.55|379.15|384.47|379.07|20
1642540320000|2022-01-18 21:12:00|384.56|379.16|384.53|379.13|384.56|379.16|384.49|379.09|18
1642540330000|2022-01-18 21:12:10|384.52|379.12|384.55|379.15|384.56|379.16|384.52|379.12|18
1642540340000|2022-01-18 21:12:20|384.54|379.14|384.55|379.15|384.55|379.15|384.54|379.14|4
1642540350000|2022-01-18 21:12:30|384.56|379.16|384.77|379.37|384.78|379.38|384.55|379.15|21
1642540360000|2022-01-18 21:12:40|384.78|379.38|384.71|379.31|384.78|379.38|384.71|379.31|13
1642540370000|2022-01-18 21:12:50|384.72|379.32|384.75|379.35|384.77|379.37|384.72|379.32|11
1642540380000|2022-01-18 21:13:00|384.76|379.36|384.75|379.35|384.76|379.36|384.75|379.35|2
1642540390000|2022-01-18 21:13:10|384.76|379.36|384.88|379.48|384.89|379.49|384.76|379.36|20
1642540400000|2022-01-18 21:13:20|384.89|379.49|384.52|379.12|384.89|379.49|384.49|379.09|31
1642540410000|2022-01-18 21:13:30|384.5|379.1|384.44|379.04|384.53|379.13|384.4|379|25
1642540420000|2022-01-18 21:13:40|384.45|379.05|384.43|379.03|384.52|379.12|384.43|379.03|18
1642540430000|2022-01-18 21:13:50|384.48|379.08|384.41|379.01|384.49|379.09|384.4|379|18
1642540440000|2022-01-18 21:14:00|384.47|379.07|384.43|379.03|384.47|379.07|384.4|379|24
1642540450000|2022-01-18 21:14:10|384.42|379.02|384.42|379.02|384.48|379.08|384.4|379|17
1642540460000|2022-01-18 21:14:20|384.41|379.01|384.42|379.02|384.45|379.05|384.39|378.99|15
1642540470000|2022-01-18 21:14:30|384.41|379.01|384.43|379.03|384.44|379.04|384.39|378.99|19
1642540480000|2022-01-18 21:14:40|384.42|379.02|384.5|379.1|384.52|379.12|384.42|379.02|13
1642540490000|2022-01-18 21:14:50|384.51|379.11|384.6|379.2|384.64|379.24|384.48|379.08|20
1642540500000|2022-01-18 21:15:00|384.59|379.19|384.85|379.45|384.85|379.45|384.59|379.19|18
1642540510000|2022-01-18 21:15:10|384.84|379.44|384.86|379.46|384.91|379.51|384.78|379.38|20
1642540520000|2022-01-18 21:15:20|384.85|379.45|384.83|379.43|384.86|379.46|384.81|379.41|24
1642540530000|2022-01-18 21:15:30|384.84|379.44|384.83|379.43|384.86|379.46|384.81|379.41|16
1642540540000|2022-01-18 21:15:40|384.86|379.46|384.85|379.45|384.87|379.47|384.82|379.42|17
1642540550000|2022-01-18 21:15:50|384.86|379.46|384.9|379.5|384.95|379.55|384.86|379.46|18
1642540560000|2022-01-18 21:16:00|384.91|379.51|384.86|379.46|384.92|379.52|384.82|379.42|26
1642540570000|2022-01-18 21:16:10|384.85|379.45|384.86|379.46|384.86|379.46|384.8|379.4|21
1642540580000|2022-01-18 21:16:20|384.84|379.44|384.79|379.39|384.85|379.45|384.77|379.37|23
1642540590000|2022-01-18 21:16:30|384.82|379.42|384.86|379.46|384.86|379.46|384.78|379.38|22
1642540600000|2022-01-18 21:16:40|384.84|379.44|384.9|379.5|384.9|379.5|384.84|379.44|17
1642540610000|2022-01-18 21:16:50|384.89|379.49|384.92|379.52|384.92|379.52|384.89|379.49|6
1642540620000|2022-01-18 21:17:00|384.93|379.53|384.92|379.52|384.95|379.55|384.88|379.48|12
1642540630000|2022-01-18 21:17:10|384.9|379.5|384.85|379.45|384.96|379.56|384.85|379.45|22
1642540640000|2022-01-18 21:17:20|384.84|379.44|384.85|379.45|384.85|379.45|384.82|379.42|9
1642540650000|2022-01-18 21:17:30|384.87|379.47|384.77|379.37|384.89|379.49|384.72|379.32|19
1642540660000|2022-01-18 21:17:40|384.76|379.36|384.86|379.46|384.86|379.46|384.71|379.31|23
1642540670000|2022-01-18 21:17:50|384.81|379.41|384.88|379.48|384.89|379.49|384.81|379.41|18
1642540680000|2022-01-18 21:18:00|384.85|379.45|384.91|379.51|384.94|379.54|384.85|379.45|16
1642540690000|2022-01-18 21:18:10|384.92|379.52|384.95|379.55|384.97|379.57|384.92|379.52|17
1642540700000|2022-01-18 21:18:20|384.94|379.54|385.01|379.61|385.04|379.64|384.91|379.51|21
1642540710000|2022-01-18 21:18:30|385.02|379.62|385.02|379.62|385.03|379.63|384.99|379.59|13
1642540720000|2022-01-18 21:18:40|385.01|379.61|385|379.6|385.01|379.61|384.99|379.59|18
1642540730000|2022-01-18 21:18:50|384.99|379.59|385|379.6|385|379.6|384.98|379.58|8
1642540740000|2022-01-18 21:19:00|385.01|379.61|385.05|379.65|385.05|379.65|385|379.6|12
1642540750000|2022-01-18 21:19:10|385.06|379.66|385.12|379.72|385.27|379.87|385.05|379.65|23
1642540760000|2022-01-18 21:19:20|385.13|379.73|385.15|379.75|385.18|379.78|385.11|379.71|24
1642540770000|2022-01-18 21:19:30|385.14|379.74|385.17|379.77|385.23|379.83|385.14|379.74|23
1642540780000|2022-01-18 21:19:40|385.18|379.78|385.22|379.82|385.22|379.82|385.16|379.76|26
1642540790000|2022-01-18 21:19:50|385.2|379.8|385.26|379.86|385.26|379.86|385.19|379.79|21
1642540800000|2022-01-18 21:20:00|385.25|379.85|385.37|379.97|385.46|380.06|385.25|379.85|27
1642540810000|2022-01-18 21:20:10|385.36|379.96|385.4|380|385.43|380.03|385.32|379.92|25
1642540820000|2022-01-18 21:20:20|385.41|380.01|385.43|380.03|385.48|380.08|385.4|380|21
1642540830000|2022-01-18 21:20:30|385.45|380.05|385.58|380.18|385.67|380.27|385.43|380.03|27
1642540840000|2022-01-18 21:20:40|385.6|380.2|385.77|380.37|385.78|380.38|385.6|380.2|29
1642540850000|2022-01-18 21:20:50|385.74|380.34|385.8|380.4|385.87|380.47|385.74|380.34|25
1642540860000|2022-01-18 21:21:00|385.77|380.37|385.73|380.33|385.77|380.37|385.61|380.21|30
1642540870000|2022-01-18 21:21:10|385.75|380.35|385.69|380.29|385.78|380.38|385.65|380.25|26
1642540880000|2022-01-18 21:21:20|385.66|380.26|385.57|380.17|385.69|380.29|385.57|380.17|26
1642540890000|2022-01-18 21:21:30|385.56|380.16|385.36|379.96|385.56|380.16|385.33|379.93|23
1642540900000|2022-01-18 21:21:40|385.37|379.97|385.4|380|385.4|380|385.33|379.93|18
1642540910000|2022-01-18 21:21:50|385.41|380.01|385.35|379.95|385.46|380.06|385.35|379.95|23
1642540920000|2022-01-18 21:22:00|385.33|379.93|385.42|380.02|385.42|380.02|385.33|379.93|20
1642540930000|2022-01-18 21:22:10|385.41|380.01|385.28|379.88|385.41|380.01|385.25|379.85|30
1642540940000|2022-01-18 21:22:20|385.29|379.89|385.18|379.78|385.29|379.89|385.15|379.75|17
1642540950000|2022-01-18 21:22:30|385.17|379.77|385.09|379.69|385.18|379.78|385.07|379.67|21
1642540960000|2022-01-18 21:22:40|385.1|379.7|385.15|379.75|385.16|379.76|385.07|379.67|25
1642540970000|2022-01-18 21:22:50|385.16|379.76|385.08|379.68|385.17|379.77|385.08|379.68|19
1642540980000|2022-01-18 21:23:00|385.07|379.67|385.06|379.66|385.11|379.71|385.06|379.66|16
1642540990000|2022-01-18 21:23:10|385.08|379.68|385|379.6|385.08|379.68|385|379.6|20
1642541000000|2022-01-18 21:23:20|385.02|379.62|384.96|379.56|385.07|379.67|384.96|379.56|22
1642541010000|2022-01-18 21:23:30|385|379.6|384.98|379.58|385|379.6|384.97|379.57|14
1642541020000|2022-01-18 21:23:40|384.99|379.59|385.05|379.65|385.11|379.71|384.96|379.56|16
1642541030000|2022-01-18 21:23:50|385.03|379.63|385.11|379.71|385.14|379.74|385.02|379.62|21
1642541040000|2022-01-18 21:24:00|385.1|379.7|385.13|379.73|385.18|379.78|385.08|379.68|26
1642541050000|2022-01-18 21:24:10|385.09|379.69|385.29|379.89|385.32|379.92|385.09|379.69|22
1642541060000|2022-01-18 21:24:20|385.3|379.9|385.56|380.16|385.56|380.16|385.3|379.9|23
1642541070000|2022-01-18 21:24:30|385.58|380.18|385.51|380.11|385.6|380.2|385.46|380.06|26
1642541080000|2022-01-18 21:24:40|385.48|380.08|385.3|379.9|385.51|380.11|385.29|379.89|28
1642541090000|2022-01-18 21:24:50|385.31|379.91|385.19|379.79|385.37|379.97|385.17|379.77|30
1642541100000|2022-01-18 21:25:00|385.17|379.77|385.18|379.78|385.21|379.81|385.12|379.72|15
1642541110000|2022-01-18 21:25:10|385.19|379.79|385.23|379.83|385.28|379.88|385.18|379.78|26
1642541120000|2022-01-18 21:25:20|385.24|379.84|385.34|379.94|385.34|379.94|385.22|379.82|19
1642541130000|2022-01-18 21:25:30|385.36|379.96|385.52|380.12|385.53|380.13|385.36|379.96|20
1642541140000|2022-01-18 21:25:40|385.51|380.11|385.49|380.09|385.52|380.12|385.49|380.09|18
1642541150000|2022-01-18 21:25:50|385.5|380.1|385.32|379.92|385.55|380.15|385.29|379.89|23
1642541160000|2022-01-18 21:26:00|385.3|379.9|385.34|379.94|385.35|379.95|385.27|379.87|24
1642541170000|2022-01-18 21:26:10|385.32|379.92|385.3|379.9|385.39|379.99|385.3|379.9|20
1642541180000|2022-01-18 21:26:20|385.29|379.89|385.24|379.84|385.39|379.99|385.24|379.84|21
1642541190000|2022-01-18 21:26:30|385.25|379.85|385.25|379.85|385.25|379.85|385.23|379.83|13
1642541200000|2022-01-18 21:26:40|385.24|379.84|385.14|379.74|385.24|379.84|385.13|379.73|16
1642541210000|2022-01-18 21:26:50|385.13|379.73|385.14|379.74|385.15|379.75|385.13|379.73|5
1642541220000|2022-01-18 21:27:00|385.15|379.75|385.22|379.82|385.22|379.82|385.13|379.73|25
1642541230000|2022-01-18 21:27:10|385.2|379.8|385.03|379.63|385.21|379.81|384.99|379.59|26
1642541240000|2022-01-18 21:27:20|385.01|379.61|385.05|379.65|385.1|379.7|385.01|379.61|13
1642541250000|2022-01-18 21:27:30|385.04|379.64|385|379.6|385.04|379.64|384.97|379.57|17
1642541260000|2022-01-18 21:27:40|384.99|379.59|385|379.6|385.01|379.61|384.97|379.57|14
1642541270000|2022-01-18 21:27:50|385.01|379.61|384.99|379.59|385.03|379.63|384.99|379.59|11
1642541280000|2022-01-18 21:28:00|385.01|379.61|385.33|379.93|385.33|379.93|384.97|379.57|26
1642541290000|2022-01-18 21:28:10|385.42|380.02|385.63|380.23|385.7|380.3|385.42|380.02|32
1642541300000|2022-01-18 21:28:20|385.62|380.22|385.59|380.19|385.85|380.45|385.59|380.19|33
1642541310000|2022-01-18 21:28:30|385.62|380.22|385.57|380.17|385.64|380.24|385.54|380.14|24
1642541320000|2022-01-18 21:28:40|385.55|380.15|385.58|380.18|385.63|380.23|385.55|380.15|26
1642541330000|2022-01-18 21:28:50|385.55|380.15|385.33|379.93|385.57|380.17|385.32|379.92|24
1642541340000|2022-01-18 21:29:00|385.36|379.96|385.62|380.22|385.65|380.25|385.32|379.92|23
1642541350000|2022-01-18 21:29:10|385.63|380.23|385.69|380.29|385.74|380.34|385.63|380.23|28
1642541360000|2022-01-18 21:29:20|385.7|380.3|385.65|380.25|385.75|380.35|385.58|380.18|32
1642541370000|2022-01-18 21:29:30|385.66|380.26|385.74|380.34|385.78|380.38|385.6|380.2|32
1642541380000|2022-01-18 21:29:40|385.75|380.35|385.82|380.42|385.87|380.47|385.73|380.33|23
1642541390000|2022-01-18 21:29:50|385.8|380.4|385.67|380.27|385.85|380.45|385.67|380.27|20
1642541400000|2022-01-18 21:30:00|385.69|380.29|385.85|380.45|385.88|380.48|385.67|380.27|31
1642541410000|2022-01-18 21:30:10|385.84|380.44|385.85|380.45|385.87|380.47|385.79|380.39|22
1642541420000|2022-01-18 21:30:20|385.86|380.46|385.91|380.51|385.92|380.52|385.82|380.42|17
1642541430000|2022-01-18 21:30:30|385.9|380.5|385.88|380.48|385.95|380.55|385.8|380.4|25
1642541440000|2022-01-18 21:30:40|385.79|380.39|385.87|380.47|385.87|380.47|385.75|380.35|24
1642541450000|2022-01-18 21:30:50|385.86|380.46|385.89|380.49|385.91|380.51|385.78|380.38|28
1642541460000|2022-01-18 21:31:00|385.93|380.53|385.78|380.38|385.93|380.53|385.76|380.36|18
1642541470000|2022-01-18 21:31:10|385.75|380.35|385.58|380.18|385.77|380.37|385.53|380.13|25
1642541480000|2022-01-18 21:31:20|385.57|380.17|385.77|380.37|385.78|380.38|385.55|380.15|28
1642541490000|2022-01-18 21:31:30|385.74|380.34|385.78|380.38|385.88|380.48|385.74|380.34|21
1642541500000|2022-01-18 21:31:40|385.81|380.41|385.81|380.41|385.81|380.41|385.79|380.39|9
1642541510000|2022-01-18 21:31:50|385.78|380.38|385.68|380.28|385.78|380.38|385.66|380.26|19
1642541520000|2022-01-18 21:32:00|385.69|380.29|385.67|380.27|385.7|380.3|385.67|380.27|17
1642541530000|2022-01-18 21:32:10|385.68|380.28|385.78|380.38|385.83|380.43|385.68|380.28|19
1642541540000|2022-01-18 21:32:20|385.8|380.4|385.77|380.37|385.86|380.46|385.72|380.32|20
1642541550000|2022-01-18 21:32:30|385.75|380.35|385.77|380.37|385.79|380.39|385.73|380.33|10
1642541560000|2022-01-18 21:32:40|385.8|380.4|385.78|380.38|385.81|380.41|385.76|380.36|12
1642541570000|2022-01-18 21:32:50|385.76|380.36|385.62|380.22|385.77|380.37|385.62|380.22|18
1642541580000|2022-01-18 21:33:00|385.64|380.24|385.9|380.5|385.9|380.5|385.64|380.24|19
1642541590000|2022-01-18 21:33:10|385.89|380.49|385.83|380.43|385.91|380.51|385.83|380.43|8
1642541600000|2022-01-18 21:33:20|385.82|380.42|385.82|380.42|385.85|380.45|385.78|380.38|24
1642541610000|2022-01-18 21:33:30|385.83|380.43|385.75|380.35|385.88|380.48|385.74|380.34|25
1642541620000|2022-01-18 21:33:40|385.74|380.34|385.64|380.24|385.74|380.34|385.59|380.19|26
1642541630000|2022-01-18 21:33:50|385.65|380.25|385.77|380.37|385.79|380.39|385.65|380.25|17
1642541640000|2022-01-18 21:34:00|385.78|380.38|385.7|380.3|385.8|380.4|385.67|380.27|20
1642541650000|2022-01-18 21:34:10|385.73|380.33|385.83|380.43|385.85|380.45|385.73|380.33|14
1642541660000|2022-01-18 21:34:20|385.82|380.42|385.83|380.43|385.83|380.43|385.79|380.39|15
1642541670000|2022-01-18 21:34:30|385.84|380.44|385.83|380.43|385.86|380.46|385.82|380.42|17
1642541680000|2022-01-18 21:34:40|385.82|380.42|385.83|380.43|385.83|380.43|385.82|380.42|2
1642541690000|2022-01-18 21:34:50|385.82|380.42|385.83|380.43|385.84|380.44|385.82|380.42|10
1642541700000|2022-01-18 21:35:00|385.82|380.42|385.94|380.54|386|380.6|385.82|380.42|21
1642541710000|2022-01-18 21:35:10|385.96|380.56|385.89|380.49|386|380.6|385.88|380.48|25
1642541720000|2022-01-18 21:35:20|385.9|380.5|385.98|380.58|386.02|380.62|385.88|380.48|23
1642541730000|2022-01-18 21:35:30|386|380.6|385.94|380.54|386.04|380.64|385.91|380.51|27
1642541740000|2022-01-18 21:35:40|385.93|380.53|385.93|380.53|386.03|380.63|385.92|380.52|26
1642541750000|2022-01-18 21:35:50|385.94|380.54|385.95|380.55|385.96|380.56|385.91|380.51|11
1642541760000|2022-01-18 21:36:00|385.96|380.56|385.89|380.49|385.96|380.56|385.89|380.49|10
1642541770000|2022-01-18 21:36:10|385.85|380.45|385.73|380.33|385.85|380.45|385.68|380.28|26
1642541780000|2022-01-18 21:36:20|385.72|380.32|385.72|380.32|385.73|380.33|385.69|380.29|16
1642541790000|2022-01-18 21:36:30|385.73|380.33|385.75|380.35|385.77|380.37|385.69|380.29|24
1642541800000|2022-01-18 21:36:40|385.78|380.38|385.77|380.37|385.78|380.38|385.71|380.31|22
1642541810000|2022-01-18 21:36:50|385.78|380.38|385.82|380.42|385.82|380.42|385.73|380.33|27
1642541820000|2022-01-18 21:37:00|385.83|380.43|385.63|380.23|385.83|380.43|385.63|380.23|31
1642541830000|2022-01-18 21:37:10|385.64|380.24|385.66|380.26|385.7|380.3|385.62|380.22|20
1642541840000|2022-01-18 21:37:20|385.67|380.27|385.85|380.45|385.87|380.47|385.67|380.27|15
1642541850000|2022-01-18 21:37:30|385.86|380.46|385.89|380.49|386.01|380.61|385.8|380.4|25
1642541860000|2022-01-18 21:37:40|385.91|380.51|385.95|380.55|385.95|380.55|385.87|380.47|27
1642541870000|2022-01-18 21:37:50|385.92|380.52|385.94|380.54|385.96|380.56|385.91|380.51|15
1642541880000|2022-01-18 21:38:00|385.95|380.55|385.95|380.55|385.95|380.55|385.84|380.44|23
1642541890000|2022-01-18 21:38:10|385.94|380.54|385.91|380.51|385.94|380.54|385.89|380.49|12
1642541900000|2022-01-18 21:38:20|385.92|380.52|385.96|380.56|385.98|380.58|385.92|380.52|14
1642541910000|2022-01-18 21:38:30|385.95|380.55|385.89|380.49|385.96|380.56|385.86|380.46|30
1642541920000|2022-01-18 21:38:40|385.9|380.5|385.94|380.54|385.94|380.54|385.87|380.47|25
1642541930000|2022-01-18 21:38:50|385.92|380.52|385.92|380.52|385.98|380.58|385.89|380.49|28
1642541940000|2022-01-18 21:39:00|385.95|380.55|385.89|380.49|385.96|380.56|385.88|380.48|22
1642541950000|2022-01-18 21:39:10|385.88|380.48|385.86|380.46|385.89|380.49|385.81|380.41|23
1642541960000|2022-01-18 21:39:20|385.85|380.45|385.74|380.34|385.85|380.45|385.74|380.34|19
1642541970000|2022-01-18 21:39:30|385.77|380.37|385.71|380.31|385.83|380.43|385.67|380.27|30
1642541980000|2022-01-18 21:39:40|385.68|380.28|385.99|380.59|386.08|380.68|385.68|380.28|26
1642541990000|2022-01-18 21:39:50|385.97|380.57|385.97|380.57|386.01|380.61|385.92|380.52|21
1642542000000|2022-01-18 21:40:00|385.96|380.56|385.82|380.42|385.97|380.57|385.82|380.42|25
1642542010000|2022-01-18 21:40:10|385.81|380.41|385.76|380.36|385.81|380.41|385.7|380.3|16
1642542020000|2022-01-18 21:40:20|385.71|380.31|385.73|380.33|385.77|380.37|385.71|380.31|13
1642542030000|2022-01-18 21:40:30|385.74|380.34|385.85|380.45|385.85|380.45|385.73|380.33|27
1642542040000|2022-01-18 21:40:40|385.82|380.42|385.89|380.49|385.92|380.52|385.82|380.42|31
1642542050000|2022-01-18 21:40:50|385.88|380.48|385.97|380.57|385.98|380.58|385.86|380.46|22
1642542060000|2022-01-18 21:41:00|385.96|380.56|385.97|380.57|385.98|380.58|385.94|380.54|14
1642542070000|2022-01-18 21:41:10|385.95|380.55|385.88|380.48|385.96|380.56|385.88|380.48|11
1642542080000|2022-01-18 21:41:20|385.91|380.51|385.89|380.49|385.96|380.56|385.88|380.48|28
1642542090000|2022-01-18 21:41:30|385.88|380.48|385.88|380.48|385.92|380.52|385.87|380.47|23
1642542100000|2022-01-18 21:41:40|385.91|380.51|385.91|380.51|385.92|380.52|385.88|380.48|17
1642542110000|2022-01-18 21:41:50|385.92|380.52|386.07|380.67|386.08|380.68|385.88|380.48|30
1642542120000|2022-01-18 21:42:00|386.08|380.68|386.06|380.66|386.11|380.71|386.01|380.61|28
1642542130000|2022-01-18 21:42:10|386.07|380.67|386.08|380.68|386.08|380.68|386.02|380.62|13
1642542140000|2022-01-18 21:42:20|386.09|380.69|386.17|380.77|386.18|380.78|386.06|380.66|16
1642542150000|2022-01-18 21:42:30|386.16|380.76|386.17|380.77|386.19|380.79|386.11|380.71|29
1642542160000|2022-01-18 21:42:40|386.14|380.74|386.14|380.74|386.17|380.77|386.12|380.72|20
1642542170000|2022-01-18 21:42:50|386.12|380.72|386.06|380.66|386.17|380.77|385.98|380.58|25
1642542180000|2022-01-18 21:43:00|386.09|380.69|385.94|380.54|386.09|380.69|385.87|380.47|29
1642542190000|2022-01-18 21:43:10|385.92|380.52|385.92|380.52|385.94|380.54|385.9|380.5|13
1642542200000|2022-01-18 21:43:20|385.93|380.53|386.04|380.64|386.07|380.67|385.93|380.53|13
1642542210000|2022-01-18 21:43:30|386.03|380.63|386.07|380.67|386.08|380.68|386.01|380.61|26
1642542220000|2022-01-18 21:43:40|386.11|380.71|386.25|380.85|386.25|380.85|386.06|380.66|32
1642542230000|2022-01-18 21:43:50|386.2|380.8|386.22|380.82|386.26|380.86|386.14|380.74|30
1642542240000|2022-01-18 21:44:00|386.2|380.8|386.22|380.82|386.24|380.84|386.1|380.7|31
1642542250000|2022-01-18 21:44:10|386.23|380.83|386.28|380.88|386.28|380.88|386.22|380.82|6
1642542260000|2022-01-18 21:44:20|386.26|380.86|386.28|380.88|386.31|380.91|386.26|380.86|11
1642542270000|2022-01-18 21:44:30|386.27|380.87|386.39|380.99|386.39|380.99|386.27|380.87|24
1642542280000|2022-01-18 21:44:40|386.4|381|386.41|381.01|386.49|381.09|386.36|380.96|26
1642542290000|2022-01-18 21:44:50|386.4|381|386.43|381.03|386.48|381.08|386.37|380.97|30
1642542300000|2022-01-18 21:45:00|386.42|381.02|386.51|381.11|386.51|381.11|386.36|380.96|17
1642542310000|2022-01-18 21:45:10|386.5|381.1|386.48|381.08|386.54|381.14|386.47|381.07|21
1642542320000|2022-01-18 21:45:20|386.45|381.05|386.36|380.96|386.47|381.07|386.36|380.96|20
1642542330000|2022-01-18 21:45:30|386.34|380.94|386.34|380.94|386.37|380.97|386.29|380.89|26
1642542340000|2022-01-18 21:45:40|386.36|380.96|386.13|380.73|386.36|380.96|386.13|380.73|24
1642542350000|2022-01-18 21:45:50|386.1|380.7|386.11|380.71|386.23|380.83|386.1|380.7|32
1642542360000|2022-01-18 21:46:00|386.14|380.74|386.07|380.67|386.14|380.74|386.03|380.63|22
1642542370000|2022-01-18 21:46:10|386.08|380.68|386.08|380.68|386.15|380.75|386|380.6|20
1642542380000|2022-01-18 21:46:20|386.07|380.67|386.3|380.9|386.3|380.9|386.07|380.67|16
1642542390000|2022-01-18 21:46:30|386.29|380.89|386.22|380.82|386.29|380.89|386.18|380.78|21
1642542400000|2022-01-18 21:46:40|386.21|380.81|386.22|380.82|386.24|380.84|386.16|380.76|27
1642542410000|2022-01-18 21:46:50|386.2|380.8|386.2|380.8|386.22|380.82|386.18|380.78|19
1642542420000|2022-01-18 21:47:00|386.19|380.79|385.71|380.31|386.2|380.8|385.69|380.29|26
1642542430000|2022-01-18 21:47:10|385.6|380.2|385.69|380.29|385.77|380.37|385.6|380.2|17
1642542440000|2022-01-18 21:47:20|385.67|380.27|385.61|380.21|385.68|380.28|385.57|380.17|21
1642542450000|2022-01-18 21:47:30|385.62|380.22|385.57|380.17|385.63|380.23|385.52|380.12|28
1642542460000|2022-01-18 21:47:40|385.58|380.18|385.54|380.14|385.61|380.21|385.49|380.09|29
1642542470000|2022-01-18 21:47:50|385.52|380.12|385.55|380.15|385.59|380.19|385.52|380.12|16
1642542480000|2022-01-18 21:48:00|385.57|380.17|385.61|380.21|385.64|380.24|385.55|380.15|24
1642542490000|2022-01-18 21:48:10|385.64|380.24|385.62|380.22|385.65|380.25|385.59|380.19|18
1642542500000|2022-01-18 21:48:20|385.61|380.21|385.61|380.21|385.64|380.24|385.6|380.2|9
1642542510000|2022-01-18 21:48:30|385.6|380.2|385.58|380.18|385.6|380.2|385.51|380.11|18
1642542520000|2022-01-18 21:48:40|385.57|380.17|385.57|380.17|385.6|380.2|385.53|380.13|25
1642542530000|2022-01-18 21:48:50|385.56|380.16|385.61|380.21|385.61|380.21|385.54|380.14|17
1642542540000|2022-01-18 21:49:00|385.6|380.2|385.6|380.2|385.63|380.23|385.59|380.19|15
1642542550000|2022-01-18 21:49:10|385.63|380.23|385.65|380.25|385.66|380.26|385.6|380.2|17
1642542560000|2022-01-18 21:49:20|385.64|380.24|385.64|380.24|385.65|380.25|385.64|380.24|5
1642542570000|2022-01-18 21:49:30|385.65|380.25|385.64|380.24|385.66|380.26|385.62|380.22|11
1642542580000|2022-01-18 21:49:40|385.67|380.27|385.66|380.26|385.67|380.27|385.64|380.24|8
1642542590000|2022-01-18 21:49:50|385.67|380.27|385.67|380.27|385.67|380.27|385.67|380.27|1
1642542600000|2022-01-18 21:50:00|385.7|380.3|385.61|380.21|385.74|380.34|385.57|380.17|21
1642542610000|2022-01-18 21:50:10|385.59|380.19|385.55|380.15|385.6|380.2|385.54|380.14|26
1642542620000|2022-01-18 21:50:20|385.59|380.19|385.57|380.17|385.6|380.2|385.54|380.14|28
1642542630000|2022-01-18 21:50:30|385.56|380.16|385.65|380.25|385.71|380.31|385.56|380.16|24
1642542640000|2022-01-18 21:50:40|385.64|380.24|385.66|380.26|385.71|380.31|385.63|380.23|21
1642542650000|2022-01-18 21:50:50|385.64|380.24|385.7|380.3|385.7|380.3|385.64|380.24|14
1642542660000|2022-01-18 21:51:00|385.69|380.29|385.66|380.26|385.69|380.29|385.59|380.19|22
1642542670000|2022-01-18 21:51:10|385.65|380.25|385.56|380.16|385.65|380.25|385.55|380.15|11
1642542680000|2022-01-18 21:51:20|385.55|380.15|385.55|380.15|385.55|380.15|385.5|380.1|16
1642542690000|2022-01-18 21:51:30|385.56|380.16|385.56|380.16|385.58|380.18|385.51|380.11|21
1642542700000|2022-01-18 21:51:40|385.57|380.17|385.55|380.15|385.57|380.17|385.54|380.14|15
1642542710000|2022-01-18 21:51:50|385.56|380.16|385.61|380.21|385.61|380.21|385.54|380.14|20
1642542720000|2022-01-18 21:52:00|385.6|380.2|385.61|380.21|385.61|380.21|385.6|380.2|4
1642542730000|2022-01-18 21:52:10|385.63|380.23|385.63|380.23|385.63|380.23|385.6|380.2|5
1642542740000|2022-01-18 21:52:20|385.65|380.25|385.61|380.21|385.65|380.25|385.61|380.21|6
1642542750000|2022-01-18 21:52:30|385.63|380.23|385.71|380.31|385.75|380.35|385.63|380.23|16
1642542760000|2022-01-18 21:52:40|385.7|380.3|385.72|380.32|385.72|380.32|385.7|380.3|5
1642542770000|2022-01-18 21:52:50|385.73|380.33|385.77|380.37|385.77|380.37|385.73|380.33|6
1642542780000|2022-01-18 21:53:00|385.76|380.36|385.8|380.4|385.82|380.42|385.73|380.33|11
1642542790000|2022-01-18 21:53:10|385.81|380.41|385.8|380.4|385.81|380.41|385.79|380.39|4
1642542800000|2022-01-18 21:53:20|385.81|380.41|385.81|380.41|385.82|380.42|385.81|380.41|3
1642542810000|2022-01-18 21:53:30|385.8|380.4|385.79|380.39|385.82|380.42|385.79|380.39|10
1642542820000|2022-01-18 21:53:40|385.8|380.4|385.85|380.45|385.86|380.46|385.8|380.4|12
1642542830000|2022-01-18 21:53:50|385.86|380.46|385.99|380.59|386.11|380.71|385.86|380.46|27
1642542840000|2022-01-18 21:54:00|386|380.6|386.02|380.62|386.06|380.66|386|380.6|12
1642542850000|2022-01-18 21:54:10|386.12|380.72|386.07|380.67|386.12|380.72|386.03|380.63|23
1642542860000|2022-01-18 21:54:20|386.08|380.68|386.07|380.67|386.09|380.69|386.04|380.64|19
1642542870000|2022-01-18 21:54:30|386.05|380.65|386.24|380.84|386.24|380.84|386.05|380.65|21
1642542880000|2022-01-18 21:54:40|386.23|380.83|386.1|380.7|386.23|380.83|386.09|380.69|22
1642542890000|2022-01-18 21:54:50|386.09|380.69|386.12|380.72|386.13|380.73|386.09|380.69|13
1642542900000|2022-01-18 21:55:00|386.14|380.74|386.14|380.74|386.15|380.75|386.11|380.71|11
1642542910000|2022-01-18 21:55:10|386.15|380.75|386.15|380.75|386.17|380.77|386.09|380.69|17
1642542920000|2022-01-18 21:55:20|386.14|380.74|386.12|380.72|386.16|380.76|386.11|380.71|24
1642542930000|2022-01-18 21:55:30|386.13|380.73|386.2|380.8|386.22|380.82|386.13|380.73|14
1642542940000|2022-01-18 21:55:40|386.22|380.82|386.14|380.74|386.22|380.82|386.12|380.72|18
1642542950000|2022-01-18 21:55:50|386.17|380.77|386.13|380.73|386.18|380.78|386.12|380.72|19
1642542960000|2022-01-18 21:56:00|386.14|380.74|386.02|380.62|386.17|380.77|386.02|380.62|18
1642542970000|2022-01-18 21:56:10|386.01|380.61|386.01|380.61|386.01|380.61|385.97|380.57|12
1642542980000|2022-01-18 21:56:20|386|380.6|385.95|380.55|386.01|380.61|385.95|380.55|10
1642542990000|2022-01-18 21:56:30|385.94|380.54|385.97|380.57|385.97|380.57|385.94|380.54|6
1642543010000|2022-01-18 21:56:50|385.98|380.58|385.93|380.53|385.98|380.58|385.93|380.53|5
1642543020000|2022-01-18 21:57:00|385.92|380.52|385.9|380.5|385.92|380.52|385.88|380.48|14
1642543030000|2022-01-18 21:57:10|385.91|380.51|385.91|380.51|385.91|380.51|385.88|380.48|10
1642543040000|2022-01-18 21:57:20|385.9|380.5|385.86|380.46|385.91|380.51|385.86|380.46|4
1642543050000|2022-01-18 21:57:30|385.88|380.48|385.89|380.49|385.89|380.49|385.85|380.45|11
1642543060000|2022-01-18 21:57:40|385.93|380.53|385.87|380.47|385.93|380.53|385.87|380.47|10
1642543070000|2022-01-18 21:57:50|385.88|380.48|385.87|380.47|385.88|380.48|385.87|380.47|8
1642543080000|2022-01-18 21:58:00|385.86|380.46|385.87|380.47|385.87|380.47|385.86|380.46|2
1642543090000|2022-01-18 21:58:10|385.88|380.48|385.82|380.42|385.88|380.48|385.82|380.42|9
1642543100000|2022-01-18 21:58:20|385.78|380.38|385.81|380.41|385.85|380.45|385.74|380.34|17
1642543110000|2022-01-18 21:58:30|385.82|380.42|385.86|380.46|385.87|380.47|385.82|380.42|8
1642543120000|2022-01-18 21:58:40|385.85|380.45|385.86|380.46|385.88|380.48|385.84|380.44|11
1642543130000|2022-01-18 21:58:50|385.87|380.47|385.88|380.48|385.93|380.53|385.87|380.47|13
1642543140000|2022-01-18 21:59:00|385.87|380.47|385.86|380.46|385.88|380.48|385.85|380.45|12
1642543150000|2022-01-18 21:59:10|385.85|380.45|385.87|380.47|385.87|380.47|385.85|380.45|4
1642543160000|2022-01-18 21:59:20|385.88|380.48|385.9|380.5|385.93|380.53|385.87|380.47|13
1642543170000|2022-01-18 21:59:30|385.89|380.49|385.89|380.49|385.89|380.49|385.88|380.48|3
1642543180000|2022-01-18 21:59:40|385.88|380.48|385.89|380.49|385.89|380.49|385.88|380.48|2
1642543190000|2022-01-18 21:59:50|385.88|380.48|385.89|380.49|385.9|380.5|385.88|380.48|6
1642543200000|2022-01-18 22:00:00|385.9|380.5|386.03|380.63|386.03|380.63|385.9|380.5|15
1642543210000|2022-01-18 22:00:10|386.02|380.62|386.02|380.62|386.02|380.62|386.01|380.61|7
1642543220000|2022-01-18 22:00:20|386.03|380.63|386.03|380.63|386.03|380.63|386.03|380.63|1
1642543230000|2022-01-18 22:00:30|386.04|380.64|386.19|380.79|386.19|380.79|386.04|380.64|12
1642543240000|2022-01-18 22:00:40|386.2|380.8|386.21|380.81|386.24|380.84|386.18|380.78|15
1642543250000|2022-01-18 22:00:50|386.2|380.8|386.16|380.76|386.2|380.8|386.16|380.76|11
1642543260000|2022-01-18 22:01:00|386.17|380.77|386.05|380.65|386.18|380.78|386.05|380.65|18
1642543270000|2022-01-18 22:01:10|386.06|380.66|386.02|380.62|386.06|380.66|386.02|380.62|3
1642543280000|2022-01-18 22:01:20|386.03|380.63|386.14|380.74|386.14|380.74|386.02|380.62|18
1642543290000|2022-01-18 22:01:30|386.13|380.73|386.13|380.73|386.14|380.74|386.13|380.73|3
1642543300000|2022-01-18 22:01:40|386.14|380.74|386.09|380.69|386.14|380.74|386.07|380.67|12
1642543310000|2022-01-18 22:01:50|386.06|380.66|386.08|380.68|386.08|380.68|386.06|380.66|3
1642543320000|2022-01-18 22:02:00|386.07|380.67|385.82|380.42|386.07|380.67|385.82|380.42|25
1642543330000|2022-01-18 22:02:10|385.83|380.43|385.89|380.49|385.89|380.49|385.81|380.41|15
1642543340000|2022-01-18 22:02:20|385.9|380.5|385.82|380.42|385.9|380.5|385.82|380.42|13
1642543350000|2022-01-18 22:02:30|385.83|380.43|385.8|380.4|385.83|380.43|385.8|380.4|10
1642543360000|2022-01-18 22:02:40|385.81|380.41|385.81|380.41|385.81|380.41|385.8|380.4|3
1642543370000|2022-01-18 22:02:50|385.8|380.4|385.8|380.4|385.8|380.4|385.79|380.39|7
1642543380000|2022-01-18 22:03:00|385.81|380.41|385.8|380.4|385.81|380.41|385.78|380.38|8
1642543390000|2022-01-18 22:03:10|385.79|380.39|385.79|380.39|385.8|380.4|385.79|380.39|7
1642543400000|2022-01-18 22:03:20|385.77|380.37|385.54|380.14|385.77|380.37|385.54|380.14|20
1642543410000|2022-01-18 22:03:30|385.53|380.13|385.51|380.11|385.55|380.15|385.51|380.11|9
1642543420000|2022-01-18 22:03:40|385.5|380.1|385.23|379.83|385.51|380.11|385.23|379.83|17
1642543430000|2022-01-18 22:03:50|385.22|379.82|385.14|379.74|385.22|379.82|385.12|379.72|22
1642543440000|2022-01-18 22:04:00|385.13|379.73|385.11|379.71|385.13|379.73|385.11|379.71|9
1642543450000|2022-01-18 22:04:10|385.12|379.72|385.01|379.61|385.12|379.72|385|379.6|17
1642543460000|2022-01-18 22:04:20|385|379.6|384.99|379.59|385|379.6|384.98|379.58|9
1642543470000|2022-01-18 22:04:30|384.98|379.58|384.9|379.5|384.98|379.58|384.9|379.5|11
1642543480000|2022-01-18 22:04:40|384.91|379.51|385.02|379.62|385.02|379.62|384.9|379.5|17
1642543490000|2022-01-18 22:04:50|385.03|379.63|385.11|379.71|385.12|379.72|385.02|379.62|17
1642543500000|2022-01-18 22:05:00|385.12|379.72|385.24|379.84|385.26|379.86|385.12|379.72|15
1642543510000|2022-01-18 22:05:10|385.23|379.83|385.25|379.85|385.25|379.85|385.14|379.74|23
1642543520000|2022-01-18 22:05:20|385.24|379.84|385.2|379.8|385.24|379.84|385.19|379.79|14
1642543530000|2022-01-18 22:05:30|385.22|379.82|385.22|379.82|385.28|379.88|385.22|379.82|13
1642543540000|2022-01-18 22:05:40|385.23|379.83|385.23|379.83|385.25|379.85|385.22|379.82|10
1642543550000|2022-01-18 22:05:50|385.19|379.79|385.22|379.82|385.22|379.82|385.16|379.76|17
1642543560000|2022-01-18 22:06:00|385.23|379.83|385.28|379.88|385.3|379.9|385.23|379.83|20
1642543570000|2022-01-18 22:06:10|385.27|379.87|385.3|379.9|385.3|379.9|385.26|379.86|9
1642543580000|2022-01-18 22:06:20|385.29|379.89|385.27|379.87|385.29|379.89|385.26|379.86|11
1642543590000|2022-01-18 22:06:30|385.28|379.88|385.28|379.88|385.29|379.89|385.27|379.87|7
1642543600000|2022-01-18 22:06:40|385.27|379.87|385.27|379.87|385.28|379.88|385.27|379.87|7
1642543610000|2022-01-18 22:06:50|385.28|379.88|385.27|379.87|385.28|379.88|385.25|379.85|20
1642543620000|2022-01-18 22:07:00|385.26|379.86|385.26|379.86|385.29|379.89|385.26|379.86|14
1642543630000|2022-01-18 22:07:10|385.27|379.87|385.24|379.84|385.28|379.88|385.24|379.84|10
1642543640000|2022-01-18 22:07:20|385.25|379.85|385.35|379.95|385.35|379.95|385.24|379.84|16
1642543650000|2022-01-18 22:07:30|385.36|379.96|385.34|379.94|385.37|379.97|385.33|379.93|8
1642543660000|2022-01-18 22:07:40|385.33|379.93|385.33|379.93|385.34|379.94|385.33|379.93|3
1642543670000|2022-01-18 22:07:50|385.34|379.94|385.37|379.97|385.37|379.97|385.33|379.93|13
1642543680000|2022-01-18 22:08:00|385.38|379.98|385.38|379.98|385.38|379.98|385.38|379.98|1
1642543690000|2022-01-18 22:08:10|385.37|379.97|385.38|379.98|385.38|379.98|385.33|379.93|11
1642543700000|2022-01-18 22:08:20|385.37|379.97|385.38|379.98|385.39|379.99|385.37|379.97|6
1642543710000|2022-01-18 22:08:30|385.39|379.99|385.41|380.01|385.41|380.01|385.38|379.98|6
1642543720000|2022-01-18 22:08:40|385.4|380|385.37|379.97|385.41|380.01|385.37|379.97|8
1642543730000|2022-01-18 22:08:50|385.36|379.96|385.33|379.93|385.36|379.96|385.31|379.91|14
1642543740000|2022-01-18 22:09:00|385.34|379.94|385.39|379.99|385.4|380|385.34|379.94|9
1642543750000|2022-01-18 22:09:10|385.4|380|385.4|380|385.4|380|385.39|379.99|5
1642543760000|2022-01-18 22:09:20|385.41|380.01|385.39|379.99|385.42|380.02|385.39|379.99|4
1642543770000|2022-01-18 22:09:30|385.38|379.98|385.37|379.97|385.38|379.98|385.37|379.97|2
1642543780000|2022-01-18 22:09:40|385.36|379.96|385.36|379.96|385.37|379.97|385.36|379.96|3
1642543790000|2022-01-18 22:09:50|385.35|379.95|385.37|379.97|385.38|379.98|385.35|379.95|9
1642543800000|2022-01-18 22:10:00|385.34|379.94|385.37|379.97|385.39|379.99|385.34|379.94|12
1642543810000|2022-01-18 22:10:10|385.36|379.96|385.41|380.01|385.41|380.01|385.35|379.95|11
1642543820000|2022-01-18 22:10:20|385.45|380.05|385.47|380.07|385.47|380.07|385.45|380.05|5
1642543830000|2022-01-18 22:10:30|385.48|380.08|385.54|380.14|385.54|380.14|385.48|380.08|8
1642543840000|2022-01-18 22:10:40|385.53|380.13|385.54|380.14|385.55|380.15|385.51|380.11|9
1642543850000|2022-01-18 22:10:50|385.56|380.16|385.51|380.11|385.57|380.17|385.5|380.1|15
1642543860000|2022-01-18 22:11:00|385.5|380.1|385.51|380.11|385.51|380.11|385.47|380.07|9
1642543870000|2022-01-18 22:11:10|385.5|380.1|385.53|380.13|385.56|380.16|385.5|380.1|22
1642543880000|2022-01-18 22:11:20|385.55|380.15|385.59|380.19|385.62|380.22|385.55|380.15|16
1642543890000|2022-01-18 22:11:30|385.6|380.2|385.61|380.21|385.64|380.24|385.59|380.19|11
1642543900000|2022-01-18 22:11:40|385.67|380.27|385.83|380.43|385.86|380.46|385.67|380.27|15
1642543910000|2022-01-18 22:11:50|385.86|380.46|385.98|380.58|385.98|380.58|385.86|380.46|16
1642543920000|2022-01-18 22:12:00|385.96|380.56|385.94|380.54|385.98|380.58|385.94|380.54|5
1642543930000|2022-01-18 22:12:10|385.96|380.56|386.01|380.61|386.03|380.63|385.96|380.56|19
1642543940000|2022-01-18 22:12:20|386|380.6|385.99|380.59|386.01|380.61|385.98|380.58|13
1642543950000|2022-01-18 22:12:30|385.98|380.58|385.98|380.58|385.98|380.58|385.98|380.58|1
1642543960000|2022-01-18 22:12:40|386.01|380.61|386.06|380.66|386.06|380.66|386.01|380.61|15
1642543970000|2022-01-18 22:12:50|386.07|380.67|386.05|380.65|386.07|380.67|386.02|380.62|8
1642543980000|2022-01-18 22:13:00|386.04|380.64|386.03|380.63|386.06|380.66|386.03|380.63|11
1642543990000|2022-01-18 22:13:10|386.04|380.64|386|380.6|386.05|380.65|385.99|380.59|9
1642544000000|2022-01-18 22:13:20|386.01|380.61|386.01|380.61|386.01|380.61|386|380.6|3
1642544010000|2022-01-18 22:13:30|386.02|380.62|386.02|380.62|386.03|380.63|386.01|380.61|4
1642544020000|2022-01-18 22:13:40|386.01|380.61|386.01|380.61|386.02|380.62|386|380.6|5
1642544030000|2022-01-18 22:13:50|386|380.6|386|380.6|386.01|380.61|385.99|380.59|5
1642544040000|2022-01-18 22:14:00|386.02|380.62|386.03|380.63|386.03|380.63|385.99|380.59|10
1642544050000|2022-01-18 22:14:10|386.01|380.61|385.92|380.52|386.04|380.64|385.92|380.52|10
1642544060000|2022-01-18 22:14:20|385.94|380.54|385.84|380.44|385.94|380.54|385.8|380.4|27
1642544070000|2022-01-18 22:14:30|385.82|380.42|385.83|380.43|385.86|380.46|385.81|380.41|11
1642544080000|2022-01-18 22:14:40|385.84|380.44|385.89|380.49|385.97|380.57|385.84|380.44|19
1642544090000|2022-01-18 22:14:50|385.88|380.48|385.89|380.49|385.9|380.5|385.87|380.47|8
1642544100000|2022-01-18 22:15:00|385.93|380.53|385.91|380.51|385.93|380.53|385.88|380.48|10
1642544110000|2022-01-18 22:15:10|385.92|380.52|385.89|380.49|385.92|380.52|385.89|380.49|2
1642544120000|2022-01-18 22:15:20|385.88|380.48|385.89|380.49|385.89|380.49|385.86|380.46|5
1642544130000|2022-01-18 22:15:30|385.9|380.5|385.89|380.49|385.9|380.5|385.89|380.49|2
1642544140000|2022-01-18 22:15:40|385.87|380.47|385.89|380.49|385.89|380.49|385.87|380.47|3
1642544150000|2022-01-18 22:15:50|385.88|380.48|385.87|380.47|385.91|380.51|385.85|380.45|7
1642544160000|2022-01-18 22:16:00|385.88|380.48|385.88|380.48|385.9|380.5|385.87|380.47|6
1642544170000|2022-01-18 22:16:10|385.9|380.5|385.91|380.51|385.91|380.51|385.89|380.49|4
1642544180000|2022-01-18 22:16:20|385.9|380.5|385.9|380.5|385.94|380.54|385.89|380.49|13
1642544190000|2022-01-18 22:16:30|385.92|380.52|385.87|380.47|385.92|380.52|385.87|380.47|14
1642544200000|2022-01-18 22:16:40|385.86|380.46|385.83|380.43|385.86|380.46|385.81|380.41|9
1642544210000|2022-01-18 22:16:50|385.82|380.42|385.82|380.42|385.82|380.42|385.82|380.42|1
1642544220000|2022-01-18 22:17:00|385.8|380.4|385.78|380.38|385.8|380.4|385.78|380.38|3
1642544230000|2022-01-18 22:17:10|385.79|380.39|385.82|380.42|385.83|380.43|385.79|380.39|11
1642544240000|2022-01-18 22:17:20|385.84|380.44|385.82|380.42|385.85|380.45|385.8|380.4|13
1642544250000|2022-01-18 22:17:30|385.83|380.43|385.92|380.52|385.92|380.52|385.82|380.42|22
1642544260000|2022-01-18 22:17:40|385.93|380.53|385.95|380.55|385.97|380.57|385.92|380.52|12
1642544270000|2022-01-18 22:17:50|385.94|380.54|385.92|380.52|386|380.6|385.92|380.52|13
1642544280000|2022-01-18 22:18:00|385.94|380.54|385.91|380.51|385.97|380.57|385.9|380.5|20
1642544290000|2022-01-18 22:18:10|385.95|380.55|385.95|380.55|385.96|380.56|385.94|380.54|7
1642544300000|2022-01-18 22:18:20|385.94|380.54|385.95|380.55|385.95|380.55|385.93|380.53|4
1642544310000|2022-01-18 22:18:30|385.94|380.54|385.94|380.54|385.94|380.54|385.92|380.52|9
1642544320000|2022-01-18 22:18:40|385.93|380.53|385.87|380.47|385.93|380.53|385.85|380.45|15
1642544330000|2022-01-18 22:18:50|385.85|380.45|385.93|380.53|385.93|380.53|385.85|380.45|13
1642544340000|2022-01-18 22:19:00|385.91|380.51|385.94|380.54|385.96|380.56|385.91|380.51|7
1642544350000|2022-01-18 22:19:10|385.95|380.55|385.95|380.55|385.95|380.55|385.91|380.51|8
1642544360000|2022-01-18 22:19:20|385.94|380.54|385.94|380.54|385.94|380.54|385.91|380.51|10
1642544370000|2022-01-18 22:19:30|385.93|380.53|385.94|380.54|385.94|380.54|385.92|380.52|5
1642544380000|2022-01-18 22:19:40|385.92|380.52|385.91|380.51|385.94|380.54|385.88|380.48|16
1642544390000|2022-01-18 22:19:50|385.92|380.52|385.9|380.5|385.93|380.53|385.89|380.49|13
1642544400000|2022-01-18 22:20:00|385.91|380.51|385.98|380.58|385.98|380.58|385.91|380.51|6
1642544410000|2022-01-18 22:20:10|385.97|380.57|385.97|380.57|385.97|380.57|385.97|380.57|1
1642544420000|2022-01-18 22:20:20|385.96|380.56|385.96|380.56|385.96|380.56|385.96|380.56|1
1642544430000|2022-01-18 22:20:30|385.98|380.58|385.95|380.55|385.98|380.58|385.95|380.55|3
1642544440000|2022-01-18 22:20:40|385.93|380.53|385.92|380.52|385.93|380.53|385.91|380.51|5
1642544450000|2022-01-18 22:20:50|385.91|380.51|385.92|380.52|385.93|380.53|385.91|380.51|4
1642544460000|2022-01-18 22:21:00|385.93|380.53|385.9|380.5|385.93|380.53|385.87|380.47|11
1642544470000|2022-01-18 22:21:10|385.91|380.51|385.92|380.52|385.92|380.52|385.91|380.51|2
1642544480000|2022-01-18 22:21:20|385.87|380.47|386.05|380.65|386.1|380.7|385.87|380.47|22
1642544490000|2022-01-18 22:21:30|386.04|380.64|386.03|380.63|386.05|380.65|386.03|380.63|3
1642544500000|2022-01-18 22:21:40|386.04|380.64|385.98|380.58|386.06|380.66|385.95|380.55|9
1642544510000|2022-01-18 22:21:50|385.97|380.57|385.98|380.58|385.98|380.58|385.97|380.57|4
1642544520000|2022-01-18 22:22:00|385.99|380.59|385.98|380.58|385.99|380.59|385.95|380.55|5
1642544530000|2022-01-18 22:22:10|385.97|380.57|385.97|380.57|386.01|380.61|385.96|380.56|8
1642544540000|2022-01-18 22:22:20|385.96|380.56|385.97|380.57|386.01|380.61|385.96|380.56|16
1642544550000|2022-01-18 22:22:30|385.98|380.58|385.97|380.57|385.98|380.58|385.96|380.56|13
1642544560000|2022-01-18 22:22:40|385.98|380.58|385.92|380.52|385.98|380.58|385.92|380.52|10
1642544570000|2022-01-18 22:22:50|385.93|380.53|385.93|380.53|385.94|380.54|385.92|380.52|14
1642544580000|2022-01-18 22:23:00|385.92|380.52|385.91|380.51|385.94|380.54|385.9|380.5|16
1642544590000|2022-01-18 22:23:10|385.9|380.5|385.9|380.5|385.92|380.52|385.9|380.5|5
1642544600000|2022-01-18 22:23:20|385.89|380.49|385.89|380.49|385.89|380.49|385.89|380.49|1
1642544620000|2022-01-18 22:23:40|385.88|380.48|385.86|380.46|385.91|380.51|385.86|380.46|10
1642544630000|2022-01-18 22:23:50|385.85|380.45|385.87|380.47|385.88|380.48|385.85|380.45|17
1642544640000|2022-01-18 22:24:00|385.86|380.46|385.81|380.41|385.86|380.46|385.78|380.38|14
1642544650000|2022-01-18 22:24:10|385.83|380.43|385.82|380.42|385.84|380.44|385.8|380.4|7
1642544670000|2022-01-18 22:24:30|385.83|380.43|385.88|380.48|385.91|380.51|385.83|380.43|12
1642544680000|2022-01-18 22:24:40|385.89|380.49|385.9|380.5|385.9|380.5|385.87|380.47|7
1642544690000|2022-01-18 22:24:50|385.91|380.51|385.87|380.47|385.92|380.52|385.87|380.47|9
1642544700000|2022-01-18 22:25:00|385.89|380.49|385.91|380.51|385.92|380.52|385.89|380.49|14
1642544710000|2022-01-18 22:25:10|385.9|380.5|385.97|380.57|386.05|380.65|385.9|380.5|23
1642544720000|2022-01-18 22:25:20|385.96|380.56|385.98|380.58|385.98|380.58|385.96|380.56|8
1642544730000|2022-01-18 22:25:30|386.01|380.61|386.01|380.61|386.01|380.61|385.98|380.58|6
1642544740000|2022-01-18 22:25:40|385.99|380.59|386.05|380.65|386.05|380.65|385.98|380.58|14
1642544750000|2022-01-18 22:25:50|386.03|380.63|386.07|380.67|386.11|380.71|386.03|380.63|8
1642544760000|2022-01-18 22:26:00|386.08|380.68|386.09|380.69|386.13|380.73|386.08|380.68|10
1642544770000|2022-01-18 22:26:10|386.05|380.65|386.08|380.68|386.09|380.69|386.05|380.65|13
1642544780000|2022-01-18 22:26:20|386.09|380.69|386.08|380.68|386.09|380.69|386.08|380.68|2
1642544790000|2022-01-18 22:26:30|386.09|380.69|386.13|380.73|386.13|380.73|386.07|380.67|11
1642544800000|2022-01-18 22:26:40|386.1|380.7|386.1|380.7|386.1|380.7|386.1|380.7|1
1642544810000|2022-01-18 22:26:50|386.13|380.73|386.11|380.71|386.13|380.73|386.09|380.69|11
1642544820000|2022-01-18 22:27:00|386.12|380.72|386.09|380.69|386.13|380.73|386.09|380.69|13
1642544830000|2022-01-18 22:27:10|386.1|380.7|386.06|380.66|386.1|380.7|386.06|380.66|8
1642544840000|2022-01-18 22:27:20|386.07|380.67|386.07|380.67|386.08|380.68|386.04|380.64|7
1642544850000|2022-01-18 22:27:30|386.08|380.68|386.11|380.71|386.11|380.71|386.08|380.68|4
1642544860000|2022-01-18 22:27:40|386.12|380.72|386.1|380.7|386.12|380.72|386.1|380.7|3
1642544870000|2022-01-18 22:27:50|386.08|380.68|386.09|380.69|386.1|380.7|386.08|380.68|5
1642544880000|2022-01-18 22:28:00|386.11|380.71|386.08|380.68|386.11|380.71|386.07|380.67|7
1642544890000|2022-01-18 22:28:10|386.09|380.69|386.12|380.72|386.13|380.73|386.08|380.68|9
1642544900000|2022-01-18 22:28:20|386.13|380.73|386.11|380.71|386.13|380.73|386.1|380.7|9
1642544910000|2022-01-18 22:28:30|386.12|380.72|386.11|380.71|386.13|380.73|386.11|380.71|3
1642544920000|2022-01-18 22:28:40|386.12|380.72|386.11|380.71|386.13|380.73|386.11|380.71|4
1642544930000|2022-01-18 22:28:50|386.12|380.72|386.12|380.72|386.13|380.73|386.12|380.72|5
1642544940000|2022-01-18 22:29:00|386.13|380.73|386.13|380.73|386.16|380.76|386.11|380.71|7
1642544950000|2022-01-18 22:29:10|386.12|380.72|386.11|380.71|386.13|380.73|386.11|380.71|5
1642544960000|2022-01-18 22:29:20|386.1|380.7|386.1|380.7|386.1|380.7|386.08|380.68|7
1642544970000|2022-01-18 22:29:30|386.11|380.71|386.11|380.71|386.11|380.71|386.11|380.71|1
1642544980000|2022-01-18 22:29:40|386.09|380.69|386.11|380.71|386.11|380.71|386.09|380.69|5
1642544990000|2022-01-18 22:29:50|386.1|380.7|386.13|380.73|386.13|380.73|386.1|380.7|3
1642545000000|2022-01-18 22:30:00|386.12|380.72|386.13|380.73|386.13|380.73|386.11|380.71|9
1642545010000|2022-01-18 22:30:10|386.14|380.74|386.2|380.8|386.26|380.86|386.14|380.74|10
1642545020000|2022-01-18 22:30:20|386.19|380.79|386.19|380.79|386.19|380.79|386.19|380.79|1
1642545030000|2022-01-18 22:30:30|386.18|380.78|386.24|380.84|386.24|380.84|386.18|380.78|9
1642545040000|2022-01-18 22:30:40|386.25|380.85|386.29|380.89|386.29|380.89|386.25|380.85|3
1642545050000|2022-01-18 22:30:50|386.3|380.9|386.38|380.98|386.38|380.98|386.3|380.9|6
1642545060000|2022-01-18 22:31:00|386.39|380.99|386.46|381.06|386.46|381.06|386.39|380.99|8
1642545070000|2022-01-18 22:31:10|386.44|381.04|386.52|381.12|386.53|381.13|386.44|381.04|13
1642545080000|2022-01-18 22:31:20|386.51|381.11|386.5|381.1|386.54|381.14|386.5|381.1|7
1642545090000|2022-01-18 22:31:30|386.51|381.11|386.37|380.97|386.52|381.12|386.36|380.96|11
1642545100000|2022-01-18 22:31:40|386.38|380.98|386.41|381.01|386.42|381.02|386.36|380.96|18
1642545110000|2022-01-18 22:31:50|386.45|381.05|386.47|381.07|386.48|381.08|386.36|380.96|24
1642545120000|2022-01-18 22:32:00|386.51|381.11|386.5|381.1|386.53|381.13|386.48|381.08|11
1642545130000|2022-01-18 22:32:10|386.51|381.11|386.54|381.14|386.54|381.14|386.5|381.1|11
1642545140000|2022-01-18 22:32:20|386.55|381.15|386.56|381.16|386.56|381.16|386.53|381.13|9
1642545150000|2022-01-18 22:32:30|386.53|381.13|386.53|381.13|386.54|381.14|386.53|381.13|3
1642545160000|2022-01-18 22:32:40|386.54|381.14|386.54|381.14|386.54|381.14|386.54|381.14|1
1642545170000|2022-01-18 22:32:50|386.53|381.13|386.54|381.14|386.55|381.15|386.52|381.12|10
1642545180000|2022-01-18 22:33:00|386.53|381.13|386.53|381.13|386.54|381.14|386.52|381.12|7
1642545190000|2022-01-18 22:33:10|386.52|381.12|386.47|381.07|386.53|381.13|386.45|381.05|19
1642545200000|2022-01-18 22:33:20|386.48|381.08|386.52|381.12|386.52|381.12|386.44|381.04|14
1642545210000|2022-01-18 22:33:30|386.49|381.09|386.5|381.1|386.53|381.13|386.49|381.09|9
1642545220000|2022-01-18 22:33:40|386.52|381.12|386.49|381.09|386.52|381.12|386.49|381.09|5
1642545230000|2022-01-18 22:33:50|386.48|381.08|386.49|381.09|386.53|381.13|386.47|381.07|12
1642545240000|2022-01-18 22:34:00|386.47|381.07|386.5|381.1|386.53|381.13|386.47|381.07|15
1642545250000|2022-01-18 22:34:10|386.49|381.09|386.5|381.1|386.53|381.13|386.49|381.09|6
1642545260000|2022-01-18 22:34:20|386.49|381.09|386.49|381.09|386.5|381.1|386.46|381.06|12
1642545270000|2022-01-18 22:34:30|386.51|381.11|386.49|381.09|386.51|381.11|386.46|381.06|15
1642545280000|2022-01-18 22:34:40|386.5|381.1|386.51|381.11|386.53|381.13|386.49|381.09|12
1642545290000|2022-01-18 22:34:50|386.5|381.1|386.49|381.09|386.53|381.13|386.48|381.08|5
1642545300000|2022-01-18 22:35:00|386.52|381.12|386.51|381.11|386.52|381.12|386.49|381.09|13
1642545310000|2022-01-18 22:35:10|386.49|381.09|386.48|381.08|386.49|381.09|386.47|381.07|8
1642545320000|2022-01-18 22:35:20|386.49|381.09|386.49|381.09|386.49|381.09|386.49|381.09|1
1642545330000|2022-01-18 22:35:30|386.5|381.1|386.49|381.09|386.51|381.11|386.49|381.09|4
1642545340000|2022-01-18 22:35:40|386.5|381.1|386.5|381.1|386.5|381.1|386.5|381.1|1
1642545350000|2022-01-18 22:35:50|386.51|381.11|386.48|381.08|386.52|381.12|386.47|381.07|6
1642545360000|2022-01-18 22:36:00|386.47|381.07|386.47|381.07|386.49|381.09|386.43|381.03|10
1642545370000|2022-01-18 22:36:10|386.44|381.04|386.43|381.03|386.46|381.06|386.41|381.01|17
1642545380000|2022-01-18 22:36:20|386.42|381.02|386.43|381.03|386.45|381.05|386.42|381.02|12
1642545390000|2022-01-18 22:36:30|386.44|381.04|386.34|380.94|386.44|381.04|386.34|380.94|9
1642545400000|2022-01-18 22:36:40|386.32|380.92|386.3|380.9|386.32|380.92|386.3|380.9|3
1642545410000|2022-01-18 22:36:50|386.31|380.91|386.3|380.9|386.31|380.91|386.3|380.9|2
1642545420000|2022-01-18 22:37:00|386.29|380.89|386.25|380.85|386.32|380.92|386.23|380.83|10
1642545430000|2022-01-18 22:37:10|386.23|380.83|386.2|380.8|386.25|380.85|386.2|380.8|11
1642545440000|2022-01-18 22:37:20|386.19|380.79|386.18|380.78|386.21|380.81|386.16|380.76|12
1642545450000|2022-01-18 22:37:30|386.19|380.79|386.17|380.77|386.19|380.79|386.17|380.77|5
1642545460000|2022-01-18 22:37:40|386.15|380.75|386.12|380.72|386.15|380.75|386.12|380.72|3
1642545470000|2022-01-18 22:37:50|386.1|380.7|386.11|380.71|386.13|380.73|386.1|380.7|8
1642545480000|2022-01-18 22:38:00|386.13|380.73|385.98|380.58|386.13|380.73|385.98|380.58|14
1642545490000|2022-01-18 22:38:10|385.96|380.56|385.95|380.55|385.99|380.59|385.91|380.51|16
1642545500000|2022-01-18 22:38:20|385.96|380.56|385.96|380.56|385.96|380.56|385.91|380.51|7
1642545520000|2022-01-18 22:38:40|385.98|380.58|385.98|380.58|385.99|380.59|385.96|380.56|13
1642545530000|2022-01-18 22:38:50|385.97|380.57|386.01|380.61|386.01|380.61|385.97|380.57|14
1642545540000|2022-01-18 22:39:00|386|380.6|385.99|380.59|386|380.6|385.97|380.57|5
1642545550000|2022-01-18 22:39:10|386|380.6|386.01|380.61|386.02|380.62|385.98|380.58|9
1642545560000|2022-01-18 22:39:20|386.02|380.62|386.01|380.61|386.07|380.67|386.01|380.61|8
1642545570000|2022-01-18 22:39:30|386.02|380.62|386.07|380.67|386.11|380.71|386.02|380.62|17
1642545580000|2022-01-18 22:39:40|386.09|380.69|386.1|380.7|386.11|380.71|386.07|380.67|6
1642545590000|2022-01-18 22:39:50|386.11|380.71|386.2|380.8|386.2|380.8|386.08|380.68|15
1642545620000|2022-01-18 22:40:20|386.18|380.78|386.17|380.77|386.2|380.8|386.15|380.75|15
1642545630000|2022-01-18 22:40:30|386.15|380.75|386.27|380.87|386.32|380.92|386.15|380.75|20
1642545640000|2022-01-18 22:40:40|386.28|380.88|386.27|380.87|386.32|380.92|386.27|380.87|6
1642545650000|2022-01-18 22:40:50|386.28|380.88|386.25|380.85|386.3|380.9|386.25|380.85|9
1642545660000|2022-01-18 22:41:00|386.27|380.87|386.31|380.91|386.31|380.91|386.24|380.84|10
1642545670000|2022-01-18 22:41:10|386.32|380.92|386.43|381.03|386.43|381.03|386.31|380.91|18
1642545680000|2022-01-18 22:41:20|386.42|381.02|386.47|381.07|386.47|381.07|386.4|381|15
1642545690000|2022-01-18 22:41:30|386.49|381.09|386.48|381.08|386.49|381.09|386.47|381.07|6
1642545700000|2022-01-18 22:41:40|386.52|381.12|386.51|381.11|386.55|381.15|386.49|381.09|7
1642545710000|2022-01-18 22:41:50|386.52|381.12|386.6|381.2|386.6|381.2|386.52|381.12|17
1642545720000|2022-01-18 22:42:00|386.59|381.19|386.58|381.18|386.6|381.2|386.58|381.18|10
1642545730000|2022-01-18 22:42:10|386.59|381.19|386.73|381.33|386.73|381.33|386.58|381.18|18
1642545740000|2022-01-18 22:42:20|386.72|381.32|386.97|381.57|386.98|381.58|386.71|381.31|25
1642545750000|2022-01-18 22:42:30|386.96|381.56|386.74|381.34|386.98|381.58|386.74|381.34|18
1642545760000|2022-01-18 22:42:40|386.75|381.35|386.68|381.28|386.75|381.35|386.68|381.28|9
1642545770000|2022-01-18 22:42:50|386.69|381.29|386.7|381.3|386.7|381.3|386.69|381.29|2
1642545780000|2022-01-18 22:43:00|386.69|381.29|386.69|381.29|386.71|381.31|386.66|381.26|10
1642545790000|2022-01-18 22:43:10|386.7|381.3|386.55|381.15|386.75|381.35|386.48|381.08|29
1642545800000|2022-01-18 22:43:20|386.56|381.16|386.56|381.16|386.58|381.18|386.55|381.15|14
1642545810000|2022-01-18 22:43:30|386.55|381.15|386.56|381.16|386.57|381.17|386.54|381.14|13
1642545820000|2022-01-18 22:43:40|386.57|381.17|386.61|381.21|386.61|381.21|386.56|381.16|8
1642545830000|2022-01-18 22:43:50|386.58|381.18|386.58|381.18|386.63|381.23|386.58|381.18|11
1642545840000|2022-01-18 22:44:00|386.59|381.19|386.52|381.12|386.59|381.19|386.52|381.12|9
1642545850000|2022-01-18 22:44:10|386.54|381.14|386.47|381.07|386.55|381.15|386.45|381.05|13
1642545860000|2022-01-18 22:44:20|386.48|381.08|386.45|381.05|386.51|381.11|386.45|381.05|13
1642545870000|2022-01-18 22:44:30|386.46|381.06|386.45|381.05|386.46|381.06|386.44|381.04|6
1642545880000|2022-01-18 22:44:40|386.42|381.02|386.35|380.95|386.42|381.02|386.33|380.93|9
1642545890000|2022-01-18 22:44:50|386.34|380.94|386.29|380.89|386.36|380.96|386.29|380.89|11
1642545900000|2022-01-18 22:45:00|386.28|380.88|386.35|380.95|386.36|380.96|386.26|380.86|16
1642545910000|2022-01-18 22:45:10|386.33|380.93|386.34|380.94|386.35|380.95|386.32|380.92|7
1642545920000|2022-01-18 22:45:20|386.35|380.95|386.38|380.98|386.39|380.99|386.35|380.95|13
1642545930000|2022-01-18 22:45:30|386.37|380.97|386.41|381.01|386.41|381.01|386.37|380.97|7
1642545940000|2022-01-18 22:45:40|386.42|381.02|386.42|381.02|386.43|381.03|386.4|381|4
1642545950000|2022-01-18 22:45:50|386.41|381.01|386.41|381.01|386.44|381.04|386.41|381.01|4
1642545960000|2022-01-18 22:46:00|386.42|381.02|386.42|381.02|386.43|381.03|386.4|381|7
1642545970000|2022-01-18 22:46:10|386.41|381.01|386.41|381.01|386.43|381.03|386.41|381.01|6
1642545980000|2022-01-18 22:46:20|386.42|381.02|386.42|381.02|386.43|381.03|386.37|380.97|14
1642545990000|2022-01-18 22:46:30|386.38|380.98|386.49|381.09|386.49|381.09|386.38|380.98|16
1642546000000|2022-01-18 22:46:40|386.48|381.08|386.52|381.12|386.52|381.12|386.47|381.07|8
1642546010000|2022-01-18 22:46:50|386.48|381.08|386.54|381.14|386.57|381.17|386.48|381.08|10
1642546020000|2022-01-18 22:47:00|386.55|381.15|386.58|381.18|386.62|381.22|386.53|381.13|17
1642546030000|2022-01-18 22:47:10|386.62|381.22|386.51|381.11|386.62|381.22|386.51|381.11|9
1642546040000|2022-01-18 22:47:20|386.52|381.12|386.53|381.13|386.61|381.21|386.49|381.09|19
1642546050000|2022-01-18 22:47:30|386.51|381.11|386.7|381.3|386.7|381.3|386.51|381.11|12
1642546060000|2022-01-18 22:47:40|386.65|381.25|386.78|381.38|386.78|381.38|386.65|381.25|18
1642546070000|2022-01-18 22:47:50|386.77|381.37|386.8|381.4|386.82|381.42|386.77|381.37|14
1642546080000|2022-01-18 22:48:00|386.82|381.42|386.83|381.43|386.86|381.46|386.81|381.41|19
1642546090000|2022-01-18 22:48:10|386.82|381.42|386.84|381.44|386.86|381.46|386.82|381.42|13
1642546100000|2022-01-18 22:48:20|386.85|381.45|386.82|381.42|386.86|381.46|386.82|381.42|9
1642546110000|2022-01-18 22:48:30|386.81|381.41|386.82|381.42|386.85|381.45|386.81|381.41|7
1642546120000|2022-01-18 22:48:40|386.81|381.41|386.85|381.45|386.85|381.45|386.81|381.41|13
1642546130000|2022-01-18 22:48:50|386.84|381.44|386.82|381.42|386.84|381.44|386.82|381.42|4
1642546140000|2022-01-18 22:49:00|386.81|381.41|386.83|381.43|386.86|381.46|386.8|381.4|12
1642546150000|2022-01-18 22:49:10|386.8|381.4|386.79|381.39|386.82|381.42|386.79|381.39|7
1642546160000|2022-01-18 22:49:20|386.75|381.35|386.71|381.31|386.75|381.35|386.69|381.29|15
1642546170000|2022-01-18 22:49:30|386.72|381.32|386.75|381.35|386.77|381.37|386.71|381.31|13
1642546180000|2022-01-18 22:49:40|386.76|381.36|386.71|381.31|386.76|381.36|386.71|381.31|14
1642546190000|2022-01-18 22:49:50|386.72|381.32|386.76|381.36|386.78|381.38|386.72|381.32|6
1642546200000|2022-01-18 22:50:00|386.78|381.38|386.78|381.38|386.79|381.39|386.76|381.36|16
1642546210000|2022-01-18 22:50:10|386.79|381.39|386.77|381.37|386.79|381.39|386.76|381.36|9
1642546220000|2022-01-18 22:50:20|386.78|381.38|386.79|381.39|386.79|381.39|386.77|381.37|3
1642546230000|2022-01-18 22:50:30|386.78|381.38|386.79|381.39|386.79|381.39|386.78|381.38|2
1642546240000|2022-01-18 22:50:40|386.81|381.41|386.8|381.4|386.81|381.41|386.78|381.38|5
1642546250000|2022-01-18 22:50:50|386.78|381.38|386.78|381.38|386.79|381.39|386.77|381.37|5
1642546260000|2022-01-18 22:51:00|386.8|381.4|386.81|381.41|386.81|381.41|386.78|381.38|5
1642546270000|2022-01-18 22:51:10|386.8|381.4|386.8|381.4|386.8|381.4|386.8|381.4|1
1642546280000|2022-01-18 22:51:20|386.79|381.39|386.8|381.4|386.81|381.41|386.79|381.39|4
1642546290000|2022-01-18 22:51:30|386.73|381.33|386.76|381.36|386.77|381.37|386.72|381.32|18
1642546300000|2022-01-18 22:51:40|386.77|381.37|386.73|381.33|386.79|381.39|386.73|381.33|13
1642546310000|2022-01-18 22:51:50|386.69|381.29|386.74|381.34|386.74|381.34|386.68|381.28|7
1642546320000|2022-01-18 22:52:00|386.75|381.35|386.76|381.36|386.76|381.36|386.68|381.28|5
1642546330000|2022-01-18 22:52:10|386.7|381.3|386.69|381.29|386.76|381.36|386.67|381.27|12
1642546340000|2022-01-18 22:52:20|386.67|381.27|386.66|381.26|386.75|381.35|386.59|381.19|21
1642546350000|2022-01-18 22:52:30|386.67|381.27|386.61|381.21|386.68|381.28|386.57|381.17|7
1642546360000|2022-01-18 22:52:40|386.65|381.25|386.54|381.14|386.65|381.25|386.49|381.09|15
1642546370000|2022-01-18 22:52:50|386.47|381.07|386.54|381.14|386.54|381.14|386.45|381.05|7
1642546380000|2022-01-18 22:53:00|386.45|381.05|386.44|381.04|386.45|381.05|386.42|381.02|6
1642546390000|2022-01-18 22:53:10|386.45|381.05|386.48|381.08|386.49|381.09|386.4|381|10
1642546400000|2022-01-18 22:53:20|386.45|381.05|386.43|381.03|386.48|381.08|386.39|380.99|11
1642546410000|2022-01-18 22:53:30|386.39|380.99|386.36|380.96|386.42|381.02|386.36|380.96|10
1642546420000|2022-01-18 22:53:40|386.37|380.97|386.28|380.88|386.4|381|386.28|380.88|16
1642546430000|2022-01-18 22:53:50|386.27|380.87|386.27|380.87|386.28|380.88|386.23|380.83|6
1642546440000|2022-01-18 22:54:00|386.26|380.86|386.23|380.83|386.27|380.87|386.23|380.83|11
1642546450000|2022-01-18 22:54:10|386.24|380.84|386.25|380.85|386.26|380.86|386.23|380.83|6
1642546460000|2022-01-18 22:54:20|386.26|380.86|386.26|380.86|386.26|380.86|386.21|380.81|13
1642546470000|2022-01-18 22:54:30|386.25|380.85|386.25|380.85|386.27|380.87|386.22|380.82|12
1642546480000|2022-01-18 22:54:40|386.24|380.84|386.26|380.86|386.26|380.86|386.24|380.84|3
1642546490000|2022-01-18 22:54:50|386.25|380.85|386.25|380.85|386.27|380.87|386.19|380.79|12
1642546500000|2022-01-18 22:55:00|386.23|380.83|386.21|380.81|386.23|380.83|386.21|380.81|3
1642546510000|2022-01-18 22:55:10|386.22|380.82|386.22|380.82|386.24|380.84|386.21|380.81|8
1642546520000|2022-01-18 22:55:20|386.21|380.81|386.17|380.77|386.21|380.81|386.15|380.75|6
1642546550000|2022-01-18 22:55:50|386.18|380.78|386.25|380.85|386.33|380.93|386.18|380.78|9
1642546560000|2022-01-18 22:56:00|386.26|380.86|386.25|380.85|386.26|380.86|386.24|380.84|12
1642546570000|2022-01-18 22:56:10|386.26|380.86|386.29|380.89|386.32|380.92|386.26|380.86|5
1642546580000|2022-01-18 22:56:20|386.34|380.94|386.33|380.93|386.37|380.97|386.32|380.92|12
1642546590000|2022-01-18 22:56:30|386.32|380.92|386.33|380.93|386.33|380.93|386.32|380.92|2
1642546600000|2022-01-18 22:56:40|386.32|380.92|386.32|380.92|386.37|380.97|386.3|380.9|12
1642546610000|2022-01-18 22:56:50|386.31|380.91|386.29|380.89|386.33|380.93|386.24|380.84|17
1642546620000|2022-01-18 22:57:00|386.31|380.91|386.32|380.92|386.34|380.94|386.3|380.9|12
1642546630000|2022-01-18 22:57:10|386.33|380.93|386.35|380.95|386.35|380.95|386.33|380.93|7
1642546640000|2022-01-18 22:57:20|386.36|380.96|386.43|381.03|386.47|381.07|386.36|380.96|20
1642546650000|2022-01-18 22:57:30|386.42|381.02|386.43|381.03|386.46|381.06|386.42|381.02|8
1642546670000|2022-01-18 22:57:50|386.44|381.04|386.39|380.99|386.44|381.04|386.39|380.99|4
1642546680000|2022-01-18 22:58:00|386.41|381.01|386.45|381.05|386.47|381.07|386.41|381.01|12
1642546690000|2022-01-18 22:58:10|386.47|381.07|386.49|381.09|386.52|381.12|386.46|381.06|14
1642546700000|2022-01-18 22:58:20|386.55|381.15|386.63|381.23|386.63|381.23|386.55|381.15|15
1642546710000|2022-01-18 22:58:30|386.65|381.25|386.72|381.32|386.74|381.34|386.65|381.25|16
1642546720000|2022-01-18 22:58:40|386.78|381.38|386.73|381.33|386.82|381.42|386.7|381.3|11
1642546730000|2022-01-18 22:58:50|386.8|381.4|386.76|381.36|386.81|381.41|386.76|381.36|10
1642546740000|2022-01-18 22:59:00|386.77|381.37|386.77|381.37|386.77|381.37|386.77|381.37|1
1642546750000|2022-01-18 22:59:10|386.76|381.36|386.72|381.32|386.76|381.36|386.72|381.32|7
1642546760000|2022-01-18 22:59:20|386.67|381.27|386.67|381.27|386.68|381.28|386.67|381.27|3
1642546770000|2022-01-18 22:59:30|386.68|381.28|386.79|381.39|386.79|381.39|386.68|381.28|7
1642546780000|2022-01-18 22:59:40|386.78|381.38|386.8|381.4|386.82|381.42|386.78|381.38|7
1642546790000|2022-01-18 22:59:50|386.82|381.42|386.8|381.4|386.83|381.43|386.78|381.38|13
1642546800000|2022-01-18 23:00:00|386.79|381.39|386.79|381.39|386.88|381.48|386.77|381.37|30
1642546810000|2022-01-18 23:00:10|386.78|381.38|386.74|381.34|386.81|381.41|386.72|381.32|17
1642546820000|2022-01-18 23:00:20|386.75|381.35|386.83|381.43|386.88|381.48|386.74|381.34|21
1642546830000|2022-01-18 23:00:30|386.79|381.39|386.79|381.39|386.84|381.44|386.74|381.34|17
1642546840000|2022-01-18 23:00:40|386.77|381.37|386.65|381.25|386.8|381.4|386.59|381.19|21
1642546850000|2022-01-18 23:00:50|386.66|381.26|386.52|381.12|386.66|381.26|386.52|381.12|13
1642546860000|2022-01-18 23:01:00|386.53|381.13|386.47|381.07|386.54|381.14|386.45|381.05|17
1642546870000|2022-01-18 23:01:10|386.45|381.05|386.38|380.98|386.46|381.06|386.38|380.98|14
1642546880000|2022-01-18 23:01:20|386.37|380.97|386.35|380.95|386.37|380.97|386.33|380.93|7
1642546890000|2022-01-18 23:01:30|386.34|380.94|386.33|380.93|386.35|380.95|386.32|380.92|6
1642546900000|2022-01-18 23:01:40|386.32|380.92|386.4|381|386.43|381.03|386.32|380.92|11
1642546910000|2022-01-18 23:01:50|386.41|381.01|386.4|381|386.41|381.01|386.38|380.98|11
1642546920000|2022-01-18 23:02:00|386.41|381.01|386.41|381.01|386.42|381.02|386.4|381|18
1642546930000|2022-01-18 23:02:10|386.4|381|386.46|381.06|386.5|381.1|386.4|381|15
1642546940000|2022-01-18 23:02:20|386.47|381.07|386.56|381.16|386.56|381.16|386.47|381.07|12
1642546950000|2022-01-18 23:02:30|386.55|381.15|386.53|381.13|386.56|381.16|386.52|381.12|13
1642546960000|2022-01-18 23:02:40|386.55|381.15|386.56|381.16|386.59|381.19|386.51|381.11|10
1642546970000|2022-01-18 23:02:50|386.55|381.15|386.56|381.16|386.58|381.18|386.52|381.12|13
1642546980000|2022-01-18 23:03:00|386.54|381.14|386.53|381.13|386.59|381.19|386.53|381.13|26
1642546990000|2022-01-18 23:03:10|386.51|381.11|386.39|380.99|386.52|381.12|386.39|380.99|24
1642547000000|2022-01-18 23:03:20|386.36|380.96|386.36|380.96|386.42|381.02|386.35|380.95|19
1642547010000|2022-01-18 23:03:30|386.38|380.98|386.39|380.99|386.41|381.01|386.37|380.97|11
1642547020000|2022-01-18 23:03:40|386.37|380.97|386.39|380.99|386.42|381.02|386.37|380.97|17
1642547030000|2022-01-18 23:03:50|386.4|381|386.44|381.04|386.45|381.05|386.39|380.99|12
1642547040000|2022-01-18 23:04:00|386.42|381.02|386.42|381.02|386.45|381.05|386.42|381.02|10
1642547050000|2022-01-18 23:04:10|386.43|381.03|386.44|381.04|386.45|381.05|386.38|380.98|19
1642547060000|2022-01-18 23:04:20|386.45|381.05|386.52|381.12|386.54|381.14|386.43|381.03|13
1642547070000|2022-01-18 23:04:30|386.53|381.13|386.52|381.12|386.56|381.16|386.47|381.07|15
1642547080000|2022-01-18 23:04:40|386.5|381.1|386.5|381.1|386.54|381.14|386.48|381.08|14
1642547090000|2022-01-18 23:04:50|386.48|381.08|386.51|381.11|386.52|381.12|386.46|381.06|13
1642547100000|2022-01-18 23:05:00|386.53|381.13|386.51|381.11|386.53|381.13|386.48|381.08|12
1642547110000|2022-01-18 23:05:10|386.52|381.12|386.51|381.11|386.53|381.13|386.49|381.09|6
1642547120000|2022-01-18 23:05:20|386.5|381.1|386.45|381.05|386.5|381.1|386.45|381.05|4
1642547130000|2022-01-18 23:05:30|386.44|381.04|386.34|380.94|386.45|381.05|386.34|380.94|14
1642547140000|2022-01-18 23:05:40|386.33|380.93|386.28|380.88|386.36|380.96|386.26|380.86|15
1642547150000|2022-01-18 23:05:50|386.29|380.89|386.49|381.09|386.49|381.09|386.24|380.84|14
1642547160000|2022-01-18 23:06:00|386.42|381.02|386.46|381.06|386.5|381.1|386.42|381.02|16
1642547170000|2022-01-18 23:06:10|386.47|381.07|386.41|381.01|386.59|381.19|386.41|381.01|20
1642547180000|2022-01-18 23:06:20|386.4|381|386.43|381.03|386.47|381.07|386.39|380.99|17
1642547190000|2022-01-18 23:06:30|386.44|381.04|386.34|380.94|386.49|381.09|386.3|380.9|18
1642547200000|2022-01-18 23:06:40|386.33|380.93|386.35|380.95|386.35|380.95|386.33|380.93|9
1642547210000|2022-01-18 23:06:50|386.34|380.94|386.33|380.93|386.35|380.95|386.3|380.9|11
1642547220000|2022-01-18 23:07:00|386.32|380.92|386.31|380.91|386.35|380.95|386.31|380.91|12
1642547230000|2022-01-18 23:07:10|386.33|380.93|386.28|380.88|386.36|380.96|386.28|380.88|9
1642547240000|2022-01-18 23:07:20|386.29|380.89|386.22|380.82|386.31|380.91|386.22|380.82|25
1642547250000|2022-01-18 23:07:30|386.23|380.83|386.23|380.83|386.26|380.86|386.23|380.83|12
1642547260000|2022-01-18 23:07:40|386.24|380.84|386.22|380.82|386.28|380.88|386.2|380.8|12
1642547270000|2022-01-18 23:07:50|386.2|380.8|386.2|380.8|386.23|380.83|386.16|380.76|8
1642547280000|2022-01-18 23:08:00|386.19|380.79|386.25|380.85|386.25|380.85|386.15|380.75|15
1642547290000|2022-01-18 23:08:10|386.3|380.9|386.24|380.84|386.3|380.9|386.18|380.78|17
1642547300000|2022-01-18 23:08:20|386.22|380.82|386.21|380.81|386.25|380.85|386.13|380.73|12
1642547310000|2022-01-18 23:08:30|386.22|380.82|386.17|380.77|386.22|380.82|386.15|380.75|11
1642547320000|2022-01-18 23:08:40|386.18|380.78|386.18|380.78|386.2|380.8|386.16|380.76|6
1642547330000|2022-01-18 23:08:50|386.17|380.77|386.19|380.79|386.19|380.79|386.17|380.77|8
1642547340000|2022-01-18 23:09:00|386.16|380.76|386.2|380.8|386.22|380.82|386.1|380.7|18
1642547350000|2022-01-18 23:09:10|386.21|380.81|386.28|380.88|386.29|380.89|386.2|380.8|14
1642547360000|2022-01-18 23:09:20|386.18|380.78|386.18|380.78|386.19|380.79|386.18|380.78|3
1642547370000|2022-01-18 23:09:30|386.16|380.76|386.18|380.78|386.19|380.79|386.11|380.71|7
1642547380000|2022-01-18 23:09:40|386.19|380.79|386.11|380.71|386.19|380.79|386.08|380.68|11
1642547390000|2022-01-18 23:09:50|386.17|380.77|386.13|380.73|386.17|380.77|386.09|380.69|10
1642547400000|2022-01-18 23:10:00|386.11|380.71|386.18|380.78|386.18|380.78|386.1|380.7|8
1642547410000|2022-01-18 23:10:10|386.12|380.72|386.12|380.72|386.19|380.79|386.11|380.71|9
1642547420000|2022-01-18 23:10:20|386.13|380.73|386.1|380.7|386.13|380.73|386.07|380.67|5
1642547430000|2022-01-18 23:10:30|386.11|380.71|386.17|380.77|386.17|380.77|386.11|380.71|8
1642547440000|2022-01-18 23:10:40|386.12|380.72|386.15|380.75|386.15|380.75|386.12|380.72|3
1642547450000|2022-01-18 23:10:50|386.14|380.74|386.1|380.7|386.15|380.75|386.09|380.69|6
1642547460000|2022-01-18 23:11:00|386.12|380.72|386.13|380.73|386.13|380.73|386.12|380.72|2
1642547470000|2022-01-18 23:11:10|386.12|380.72|386.13|380.73|386.14|380.74|386.12|380.72|4
1642547480000|2022-01-18 23:11:20|386.11|380.71|386.13|380.73|386.13|380.73|386.11|380.71|5
1642547490000|2022-01-18 23:11:30|386.1|380.7|386.16|380.76|386.16|380.76|386.08|380.68|4
1642547500000|2022-01-18 23:11:40|386.18|380.78|386.17|380.77|386.18|380.78|386.16|380.76|5
1642547510000|2022-01-18 23:11:50|386.13|380.73|386.06|380.66|386.19|380.79|386.06|380.66|13
1642547520000|2022-01-18 23:12:00|386.08|380.68|386.03|380.63|386.09|380.69|386.03|380.63|11
1642547530000|2022-01-18 23:12:10|386|380.6|386.05|380.65|386.05|380.65|385.98|380.58|18
1642547540000|2022-01-18 23:12:20|386.06|380.66|386.05|380.65|386.06|380.66|386.05|380.65|2
1642547550000|2022-01-18 23:12:30|386.04|380.64|386.05|380.65|386.06|380.66|386.03|380.63|6
1642547560000|2022-01-18 23:12:40|386.04|380.64|386.06|380.66|386.07|380.67|386.03|380.63|8
1642547570000|2022-01-18 23:12:50|386.05|380.65|386.04|380.64|386.08|380.68|386.04|380.64|14
1642547580000|2022-01-18 23:13:00|386.03|380.63|386.06|380.66|386.07|380.67|386.02|380.62|12
1642547590000|2022-01-18 23:13:10|386.07|380.67|386.13|380.73|386.13|380.73|386.06|380.66|8
1642547600000|2022-01-18 23:13:20|386.12|380.72|386.15|380.75|386.16|380.76|386.12|380.72|17
1642547610000|2022-01-18 23:13:30|386.13|380.73|386.12|380.72|386.13|380.73|386.12|380.72|2
1642547620000|2022-01-18 23:13:40|386.14|380.74|386.13|380.73|386.14|380.74|386.13|380.73|2
1642547630000|2022-01-18 23:13:50|386.12|380.72|386.06|380.66|386.12|380.72|386.05|380.65|13
1642547640000|2022-01-18 23:14:00|386.07|380.67|386.08|380.68|386.08|380.68|386.06|380.66|6
1642547650000|2022-01-18 23:14:10|386.07|380.67|386.1|380.7|386.1|380.7|386.07|380.67|6
1642547660000|2022-01-18 23:14:20|386.09|380.69|386.15|380.75|386.16|380.76|386.09|380.69|11
1642547670000|2022-01-18 23:14:30|386.13|380.73|386.09|380.69|386.14|380.74|386.09|380.69|6
1642547680000|2022-01-18 23:14:40|386.07|380.67|386.07|380.67|386.08|380.68|386.06|380.66|4
1642547690000|2022-01-18 23:14:50|386.06|380.66|386.06|380.66|386.07|380.67|386.05|380.65|4
1642547700000|2022-01-18 23:15:00|386.05|380.65|386.02|380.62|386.06|380.66|386.01|380.61|16
1642547710000|2022-01-18 23:15:10|386.01|380.61|385.94|380.54|386.01|380.61|385.94|380.54|15
1642547720000|2022-01-18 23:15:20|385.98|380.58|386.02|380.62|386.02|380.62|385.96|380.56|17
1642547730000|2022-01-18 23:15:30|386|380.6|385.95|380.55|386|380.6|385.92|380.52|13
1642547740000|2022-01-18 23:15:40|385.96|380.56|385.97|380.57|385.99|380.59|385.87|380.47|22
1642547750000|2022-01-18 23:15:50|385.98|380.58|385.93|380.53|385.98|380.58|385.92|380.52|6
1642547760000|2022-01-18 23:16:00|385.94|380.54|385.93|380.53|386|380.6|385.92|380.52|20
1642547770000|2022-01-18 23:16:10|385.98|380.58|385.96|380.56|385.98|380.58|385.88|380.48|22
1642547780000|2022-01-18 23:16:20|385.89|380.49|385.93|380.53|385.99|380.59|385.89|380.49|15
1642547790000|2022-01-18 23:16:30|385.91|380.51|385.85|380.45|385.98|380.58|385.85|380.45|27
1642547800000|2022-01-18 23:16:40|385.86|380.46|385.89|380.49|385.98|380.58|385.85|380.45|34
1642547810000|2022-01-18 23:16:50|385.9|380.5|385.91|380.51|385.93|380.53|385.85|380.45|18
1642547820000|2022-01-18 23:17:00|385.9|380.5|385.87|380.47|385.9|380.5|385.86|380.46|14
1642547830000|2022-01-18 23:17:10|385.85|380.45|385.82|380.42|385.85|380.45|385.76|380.36|7
1642547840000|2022-01-18 23:17:20|385.8|380.4|385.73|380.33|385.8|380.4|385.63|380.23|18
1642547850000|2022-01-18 23:17:30|385.69|380.29|385.59|380.19|385.69|380.29|385.53|380.13|22
1642547860000|2022-01-18 23:17:40|385.58|380.18|385.58|380.18|385.61|380.21|385.54|380.14|10
1642547870000|2022-01-18 23:17:50|385.61|380.21|385.59|380.19|385.61|380.21|385.58|380.18|4
1642547880000|2022-01-18 23:18:00|385.58|380.18|385.62|380.22|385.62|380.22|385.55|380.15|18
1642547890000|2022-01-18 23:18:10|385.6|380.2|385.56|380.16|385.63|380.23|385.49|380.09|22
1642547900000|2022-01-18 23:18:20|385.55|380.15|385.6|380.2|385.6|380.2|385.55|380.15|10
1642547910000|2022-01-18 23:18:30|385.61|380.21|385.56|380.16|385.64|380.24|385.53|380.13|26
1642547920000|2022-01-18 23:18:40|385.52|380.12|385.59|380.19|385.63|380.23|385.52|380.12|11
1642547930000|2022-01-18 23:18:50|385.54|380.14|385.48|380.08|385.57|380.17|385.43|380.03|22
1642547940000|2022-01-18 23:19:00|385.49|380.09|385.54|380.14|385.6|380.2|385.49|380.09|24
1642547950000|2022-01-18 23:19:10|385.55|380.15|385.54|380.14|385.64|380.24|385.52|380.12|25
1642547960000|2022-01-18 23:19:20|385.53|380.13|385.57|380.17|385.62|380.22|385.53|380.13|17
1642547970000|2022-01-18 23:19:30|385.56|380.16|385.56|380.16|385.6|380.2|385.54|380.14|11
1642547980000|2022-01-18 23:19:40|385.57|380.17|385.66|380.26|385.66|380.26|385.56|380.16|18
1642547990000|2022-01-18 23:19:50|385.65|380.25|385.67|380.27|385.71|380.31|385.65|380.25|16
1642548000000|2022-01-18 23:20:00|385.68|380.28|385.59|380.19|385.68|380.28|385.57|380.17|16
1642548010000|2022-01-18 23:20:10|385.66|380.26|385.68|380.28|385.69|380.29|385.6|380.2|18
1642548020000|2022-01-18 23:20:20|385.67|380.27|385.68|380.28|385.84|380.44|385.64|380.24|28
1642548030000|2022-01-18 23:20:30|385.71|380.31|385.7|380.3|385.71|380.31|385.61|380.21|25
1642548040000|2022-01-18 23:20:40|385.72|380.32|385.68|380.28|385.72|380.32|385.66|380.26|18
1642548050000|2022-01-18 23:20:50|385.67|380.27|385.66|380.26|385.69|380.29|385.65|380.25|10
1642548060000|2022-01-18 23:21:00|385.65|380.25|385.61|380.21|385.69|380.29|385.6|380.2|14
1642548070000|2022-01-18 23:21:10|385.62|380.22|385.64|380.24|385.67|380.27|385.62|380.22|10
1642548080000|2022-01-18 23:21:20|385.6|380.2|385.82|380.42|385.83|380.43|385.59|380.19|19
1642548090000|2022-01-18 23:21:30|385.76|380.36|385.81|380.41|385.84|380.44|385.76|380.36|20
1642548100000|2022-01-18 23:21:40|385.8|380.4|385.76|380.36|385.83|380.43|385.73|380.33|20
1642548110000|2022-01-18 23:21:50|385.75|380.35|385.74|380.34|385.77|380.37|385.7|380.3|21
1642548120000|2022-01-18 23:22:00|385.75|380.35|385.76|380.36|385.77|380.37|385.72|380.32|11
1642548130000|2022-01-18 23:22:10|385.74|380.34|385.73|380.33|385.76|380.36|385.72|380.32|6
1642548140000|2022-01-18 23:22:20|385.76|380.36|386|380.6|386|380.6|385.74|380.34|29
1642548150000|2022-01-18 23:22:30|386.05|380.65|385.93|380.53|386.05|380.65|385.86|380.46|18
1642548160000|2022-01-18 23:22:40|385.94|380.54|385.89|380.49|385.99|380.59|385.88|380.48|19
1642548170000|2022-01-18 23:22:50|385.88|380.48|385.91|380.51|385.91|380.51|385.88|380.48|12
1642548180000|2022-01-18 23:23:00|385.89|380.49|385.92|380.52|385.94|380.54|385.87|380.47|11
1642548190000|2022-01-18 23:23:10|385.9|380.5|385.92|380.52|385.93|380.53|385.9|380.5|8
1642548200000|2022-01-18 23:23:20|385.93|380.53|385.78|380.38|385.95|380.55|385.75|380.35|19
1642548210000|2022-01-18 23:23:30|385.77|380.37|385.74|380.34|385.79|380.39|385.74|380.34|14
1642548220000|2022-01-18 23:23:40|385.76|380.36|385.74|380.34|385.78|380.38|385.7|380.3|12
1642548230000|2022-01-18 23:23:50|385.71|380.31|385.69|380.29|385.8|380.4|385.69|380.29|18
1642548240000|2022-01-18 23:24:00|385.73|380.33|385.71|380.31|385.77|380.37|385.69|380.29|13
1642548250000|2022-01-18 23:24:10|385.75|380.35|385.76|380.36|385.77|380.37|385.71|380.31|20
1642548260000|2022-01-18 23:24:20|385.75|380.35|385.74|380.34|385.76|380.36|385.71|380.31|11
1642548270000|2022-01-18 23:24:30|385.73|380.33|385.71|380.31|385.77|380.37|385.71|380.31|13
1642548280000|2022-01-18 23:24:40|385.74|380.34|385.79|380.39|385.79|380.39|385.69|380.29|17
1642548290000|2022-01-18 23:24:50|385.76|380.36|385.76|380.36|385.83|380.43|385.75|380.35|12
1642548300000|2022-01-18 23:25:00|385.83|380.43|385.74|380.34|385.83|380.43|385.74|380.34|13
1642548310000|2022-01-18 23:25:10|385.78|380.38|385.75|380.35|385.78|380.38|385.74|380.34|13
1642548320000|2022-01-18 23:25:20|385.74|380.34|385.85|380.45|385.85|380.45|385.74|380.34|10
1642548330000|2022-01-18 23:25:30|385.83|380.43|385.94|380.54|385.98|380.58|385.83|380.43|22
1642548340000|2022-01-18 23:25:40|385.93|380.53|385.95|380.55|386.05|380.65|385.93|380.53|17
1642548350000|2022-01-18 23:25:50|385.96|380.56|386|380.6|386|380.6|385.92|380.52|15
1642548360000|2022-01-18 23:26:00|386.01|380.61|386.03|380.63|386.07|380.67|386|380.6|21
1642548370000|2022-01-18 23:26:10|386.02|380.62|386.08|380.68|386.1|380.7|386.02|380.62|14
1642548380000|2022-01-18 23:26:20|386.12|380.72|386.02|380.62|386.12|380.72|386|380.6|20
1642548390000|2022-01-18 23:26:30|386.05|380.65|386.06|380.66|386.08|380.68|386.02|380.62|19
1642548400000|2022-01-18 23:26:40|386.05|380.65|386.09|380.69|386.1|380.7|386.03|380.63|25
1642548410000|2022-01-18 23:26:50|386.07|380.67|386.04|380.64|386.09|380.69|386.02|380.62|14
1642548420000|2022-01-18 23:27:00|386.03|380.63|386.04|380.64|386.09|380.69|386|380.6|15
1642548430000|2022-01-18 23:27:10|386.02|380.62|386.04|380.64|386.09|380.69|385.95|380.55|24
1642548440000|2022-01-18 23:27:20|386.03|380.63|385.99|380.59|386.05|380.65|385.99|380.59|8
1642548450000|2022-01-18 23:27:30|386|380.6|386.03|380.63|386.09|380.69|386|380.6|9
1642548460000|2022-01-18 23:27:40|386.06|380.66|386.06|380.66|386.09|380.69|386.03|380.63|13
1642548470000|2022-01-18 23:27:50|386.09|380.69|386.05|380.65|386.09|380.69|386.04|380.64|7
1642548480000|2022-01-18 23:28:00|386.09|380.69|386.09|380.69|386.15|380.75|386.07|380.67|11
1642548490000|2022-01-18 23:28:10|386.13|380.73|386.07|380.67|386.13|380.73|386.01|380.61|14
1642548500000|2022-01-18 23:28:20|386.11|380.71|386.14|380.74|386.15|380.75|386.07|380.67|16
1642548510000|2022-01-18 23:28:30|386.08|380.68|386.07|380.67|386.09|380.69|386.04|380.64|22
1642548520000|2022-01-18 23:28:40|386.02|380.62|386.11|380.71|386.11|380.71|386.02|380.62|14
1642548530000|2022-01-18 23:28:50|386.07|380.67|386.07|380.67|386.09|380.69|386.06|380.66|4
1642548540000|2022-01-18 23:29:00|386.06|380.66|386.06|380.66|386.11|380.71|385.98|380.58|19
1642548550000|2022-01-18 23:29:10|386.02|380.62|386.02|380.62|386.08|380.68|386|380.6|21
1642548560000|2022-01-18 23:29:20|386.04|380.64|386.04|380.64|386.09|380.69|386.02|380.62|14
1642548570000|2022-01-18 23:29:30|386.05|380.65|385.98|380.58|386.08|380.68|385.98|380.58|10
1642548580000|2022-01-18 23:29:40|385.97|380.57|386|380.6|386.08|380.68|385.97|380.57|20
1642548590000|2022-01-18 23:29:50|385.97|380.57|385.98|380.58|386.05|380.65|385.9|380.5|21
1642548600000|2022-01-18 23:30:00|385.95|380.55|385.83|380.43|385.95|380.55|385.83|380.43|12
1642548610000|2022-01-18 23:30:10|385.84|380.44|385.92|380.52|385.97|380.57|385.84|380.44|25
1642548620000|2022-01-18 23:30:20|385.89|380.49|385.83|380.43|385.9|380.5|385.82|380.42|25
1642548630000|2022-01-18 23:30:30|385.85|380.45|385.71|380.31|385.86|380.46|385.64|380.24|24
1642548640000|2022-01-18 23:30:40|385.75|380.35|385.71|380.31|385.75|380.35|385.68|380.28|12
1642548650000|2022-01-18 23:30:50|385.7|380.3|385.52|380.12|385.7|380.3|385.51|380.11|18
1642548660000|2022-01-18 23:31:00|385.55|380.15|385.51|380.11|385.55|380.15|385.5|380.1|9
1642548670000|2022-01-18 23:31:10|385.53|380.13|385.47|380.07|385.54|380.14|385.44|380.04|19
1642548680000|2022-01-18 23:31:20|385.46|380.06|385.3|379.9|385.46|380.06|385.3|379.9|20
1642548690000|2022-01-18 23:31:30|385.29|379.89|385.15|379.75|385.29|379.89|385.04|379.64|31
1642548700000|2022-01-18 23:31:40|385.17|379.77|385.11|379.71|385.21|379.81|385.1|379.7|24
1642548710000|2022-01-18 23:31:50|385.14|379.74|385.18|379.78|385.23|379.83|385.06|379.66|24
1642548720000|2022-01-18 23:32:00|385.17|379.77|385.17|379.77|385.23|379.83|385.17|379.77|12
1642548730000|2022-01-18 23:32:10|385.21|379.81|385.15|379.75|385.21|379.81|385.15|379.75|19
1642548740000|2022-01-18 23:32:20|385.19|379.79|385.16|379.76|385.19|379.79|385.13|379.73|14
1642548750000|2022-01-18 23:32:30|385.15|379.75|385.01|379.61|385.18|379.78|385.01|379.61|17
1642548760000|2022-01-18 23:32:40|384.96|379.56|385.01|379.61|385.03|379.63|384.89|379.49|27
1642548770000|2022-01-18 23:32:50|385|379.6|384.36|378.96|385.06|379.66|384.34|378.94|30
1642548780000|2022-01-18 23:33:00|384.34|378.94|384.48|379.08|384.58|379.18|384.27|378.87|33
1642548790000|2022-01-18 23:33:10|384.47|379.07|384.5|379.1|384.55|379.15|384.47|379.07|21
1642548800000|2022-01-18 23:33:20|384.51|379.11|384.54|379.14|384.55|379.15|384.5|379.1|9
1642548810000|2022-01-18 23:33:30|384.56|379.16|384.55|379.15|384.57|379.17|384.53|379.13|6
1642548820000|2022-01-18 23:33:40|384.54|379.14|384.56|379.16|384.59|379.19|384.54|379.14|19
1642548830000|2022-01-18 23:33:50|384.57|379.17|384.76|379.36|384.77|379.37|384.57|379.17|22
1642548840000|2022-01-18 23:34:00|384.75|379.35|384.79|379.39|384.79|379.39|384.75|379.35|13
1642548850000|2022-01-18 23:34:10|384.81|379.41|384.83|379.43|384.83|379.43|384.77|379.37|17
1642548860000|2022-01-18 23:34:20|384.82|379.42|385|379.6|385|379.6|384.8|379.4|24
1642548870000|2022-01-18 23:34:30|385.03|379.63|385.05|379.65|385.17|379.77|385.03|379.63|33
1642548880000|2022-01-18 23:34:40|385.06|379.66|385.09|379.69|385.13|379.73|385.06|379.66|14
1642548890000|2022-01-18 23:34:50|385.13|379.73|385.11|379.71|385.19|379.79|385.07|379.67|20
1642548900000|2022-01-18 23:35:00|385.12|379.72|385.22|379.82|385.26|379.86|385.12|379.72|17
1642548910000|2022-01-18 23:35:10|385.2|379.8|385.17|379.77|385.22|379.82|385.15|379.75|15
1642548920000|2022-01-18 23:35:20|385.14|379.74|385.14|379.74|385.18|379.78|385.11|379.71|10
1642548930000|2022-01-18 23:35:30|385.13|379.73|385.06|379.66|385.13|379.73|385.02|379.62|8
1642548940000|2022-01-18 23:35:40|385.08|379.68|385.09|379.69|385.11|379.71|385.03|379.63|14
1642548950000|2022-01-18 23:35:50|385.08|379.68|385.08|379.68|385.12|379.72|385.08|379.68|9
1642548960000|2022-01-18 23:36:00|385.09|379.69|385.11|379.71|385.15|379.75|385.08|379.68|19
1642548970000|2022-01-18 23:36:10|385.12|379.72|385.14|379.74|385.14|379.74|385.09|379.69|12
1642548980000|2022-01-18 23:36:20|385.13|379.73|385.04|379.64|385.16|379.76|385.04|379.64|16
1642548990000|2022-01-18 23:36:30|385.03|379.63|385.04|379.64|385.06|379.66|385|379.6|19
1642549000000|2022-01-18 23:36:40|385.05|379.65|385.03|379.63|385.07|379.67|385.03|379.63|11
1642549010000|2022-01-18 23:36:50|385.04|379.64|385.12|379.72|385.12|379.72|385.04|379.64|13
1642549020000|2022-01-18 23:37:00|385.13|379.73|385.11|379.71|385.15|379.75|385.07|379.67|16
1642549030000|2022-01-18 23:37:10|385.1|379.7|385.13|379.73|385.16|379.76|385.09|379.69|17
1642549040000|2022-01-18 23:37:20|385.12|379.72|385.1|379.7|385.15|379.75|385.09|379.69|11
1642549050000|2022-01-18 23:37:30|385.09|379.69|385.12|379.72|385.16|379.76|385.09|379.69|17
1642549060000|2022-01-18 23:37:40|385.11|379.71|385.05|379.65|385.13|379.73|385.05|379.65|11
1642549070000|2022-01-18 23:37:50|385.07|379.67|385.08|379.68|385.13|379.73|385.06|379.66|12
1642549080000|2022-01-18 23:38:00|385.09|379.69|385.08|379.68|385.12|379.72|385.07|379.67|12
1642549090000|2022-01-18 23:38:10|385.09|379.69|385.11|379.71|385.14|379.74|385.08|379.68|12
1642549100000|2022-01-18 23:38:20|385.1|379.7|385.14|379.74|385.2|379.8|385.1|379.7|13
1642549110000|2022-01-18 23:38:30|385.2|379.8|385.13|379.73|385.2|379.8|385.09|379.69|19
1642549120000|2022-01-18 23:38:40|385.14|379.74|385.15|379.75|385.21|379.81|385.13|379.73|9
1642549130000|2022-01-18 23:38:50|385.21|379.81|385.22|379.82|385.23|379.83|385.17|379.77|15
1642549140000|2022-01-18 23:39:00|385.23|379.83|385.25|379.85|385.28|379.88|385.22|379.82|10
1642549150000|2022-01-18 23:39:10|385.27|379.87|385.3|379.9|385.3|379.9|385.2|379.8|14
1642549160000|2022-01-18 23:39:20|385.29|379.89|385.27|379.87|385.3|379.9|385.25|379.85|13
1642549170000|2022-01-18 23:39:30|385.26|379.86|385.26|379.86|385.27|379.87|385.25|379.85|5
1642549180000|2022-01-18 23:39:40|385.25|379.85|385.26|379.86|385.26|379.86|385.25|379.85|4
1642549190000|2022-01-18 23:39:50|385.25|379.85|385.24|379.84|385.25|379.85|385.22|379.82|8
1642549200000|2022-01-18 23:40:00|385.25|379.85|385.08|379.68|385.3|379.9|385.07|379.67|14
1642549210000|2022-01-18 23:40:10|385.14|379.74|385.12|379.72|385.14|379.74|385.09|379.69|17
1642549220000|2022-01-18 23:40:20|385.11|379.71|385.14|379.74|385.14|379.74|385.1|379.7|15
1642549230000|2022-01-18 23:40:30|385.12|379.72|385.23|379.83|385.25|379.85|385.11|379.71|11
1642549240000|2022-01-18 23:40:40|385.22|379.82|385.22|379.82|385.22|379.82|385.11|379.71|18
1642549250000|2022-01-18 23:40:50|385.21|379.81|385.27|379.87|385.28|379.88|385.21|379.81|14
1642549260000|2022-01-18 23:41:00|385.29|379.89|385.29|379.89|385.3|379.9|385.29|379.89|3
1642549270000|2022-01-18 23:41:10|385.3|379.9|385.34|379.94|385.38|379.98|385.29|379.89|19
1642549280000|2022-01-18 23:41:20|385.35|379.95|385.33|379.93|385.37|379.97|385.32|379.92|7
1642549290000|2022-01-18 23:41:30|385.34|379.94|385.41|380.01|385.41|380.01|385.33|379.93|14
1642549300000|2022-01-18 23:41:40|385.4|380|385.34|379.94|385.45|380.05|385.31|379.91|16
1642549310000|2022-01-18 23:41:50|385.33|379.93|385.32|379.92|385.42|380.02|385.31|379.91|17
1642549320000|2022-01-18 23:42:00|385.31|379.91|385.33|379.93|385.37|379.97|385.31|379.91|6
1642549330000|2022-01-18 23:42:10|385.32|379.92|385.33|379.93|385.39|379.99|385.32|379.92|13
1642549340000|2022-01-18 23:42:20|385.32|379.92|385.35|379.95|385.38|379.98|385.32|379.92|14
1642549350000|2022-01-18 23:42:30|385.37|379.97|385.2|379.8|385.37|379.97|385.19|379.79|20
1642549360000|2022-01-18 23:42:40|385.18|379.78|385.19|379.79|385.19|379.79|385.18|379.78|8
1642549370000|2022-01-18 23:42:50|385.18|379.78|385.18|379.78|385.21|379.81|385.15|379.75|13
1642549380000|2022-01-18 23:43:00|385.2|379.8|385.18|379.78|385.2|379.8|385.16|379.76|14
1642549390000|2022-01-18 23:43:10|385.2|379.8|385.16|379.76|385.2|379.8|385.16|379.76|15
1642549400000|2022-01-18 23:43:20|385.15|379.75|385.08|379.68|385.15|379.75|385.05|379.65|21
1642549410000|2022-01-18 23:43:30|385.12|379.72|385.05|379.65|385.12|379.72|385.02|379.62|12
1642549420000|2022-01-18 23:43:40|385.06|379.66|385.02|379.62|385.06|379.66|385.02|379.62|7
1642549430000|2022-01-18 23:43:50|385.03|379.63|385.09|379.69|385.09|379.69|385.01|379.61|10
1642549440000|2022-01-18 23:44:00|385.05|379.65|384.51|379.11|385.14|379.74|384.44|379.04|30
1642549450000|2022-01-18 23:44:10|384.5|379.1|384.59|379.19|384.6|379.2|384.49|379.09|18
1642549460000|2022-01-18 23:44:20|384.57|379.17|384.73|379.33|384.74|379.34|384.56|379.16|23
1642549470000|2022-01-18 23:44:30|384.72|379.32|384.7|379.3|384.72|379.32|384.68|379.28|11
1642549480000|2022-01-18 23:44:40|384.71|379.31|384.71|379.31|384.72|379.32|384.7|379.3|10
1642549490000|2022-01-18 23:44:50|384.7|379.3|384.74|379.34|384.78|379.38|384.7|379.3|14
1642549500000|2022-01-18 23:45:00|384.73|379.33|384.74|379.34|384.76|379.36|384.71|379.31|13
1642549510000|2022-01-18 23:45:10|384.77|379.37|384.71|379.31|384.77|379.37|384.66|379.26|22
1642549520000|2022-01-18 23:45:20|384.7|379.3|384.73|379.33|384.79|379.39|384.69|379.29|14
1642549530000|2022-01-18 23:45:30|384.71|379.31|384.73|379.33|384.73|379.33|384.71|379.31|9
1642549540000|2022-01-18 23:45:40|384.74|379.34|384.64|379.24|384.78|379.38|384.62|379.22|20
1642549550000|2022-01-18 23:45:50|384.65|379.25|384.65|379.25|384.7|379.3|384.64|379.24|18
1642549560000|2022-01-18 23:46:00|384.64|379.24|384.66|379.26|384.67|379.27|384.64|379.24|10
1642549570000|2022-01-18 23:46:10|384.65|379.25|384.53|379.13|384.66|379.26|384.53|379.13|18
1642549580000|2022-01-18 23:46:20|384.55|379.15|384.56|379.16|384.58|379.18|384.52|379.12|17
1642549590000|2022-01-18 23:46:30|384.58|379.18|384.48|379.08|384.58|379.18|384.46|379.06|20
1642549600000|2022-01-18 23:46:40|384.47|379.07|384.45|379.05|384.52|379.12|384.45|379.05|20
1642549610000|2022-01-18 23:46:50|384.39|378.99|384.38|378.98|384.42|379.02|384.33|378.93|24
1642549620000|2022-01-18 23:47:00|384.35|378.95|384.34|378.94|384.39|378.99|384.34|378.94|9
1642549630000|2022-01-18 23:47:10|384.38|378.98|384.33|378.93|384.38|378.98|384.32|378.92|16
1642549640000|2022-01-18 23:47:20|384.37|378.97|384.37|378.97|384.38|378.98|384.33|378.93|22
1642549650000|2022-01-18 23:47:30|384.36|378.96|384.35|378.95|384.37|378.97|384.29|378.89|13
1642549660000|2022-01-18 23:47:40|384.34|378.94|384.33|378.93|384.36|378.96|384.33|378.93|13
1642549670000|2022-01-18 23:47:50|384.32|378.92|384.27|378.87|384.33|378.93|384.23|378.83|17
1642549680000|2022-01-18 23:48:00|384.26|378.86|384.27|378.87|384.27|378.87|384.26|378.86|2
1642549690000|2022-01-18 23:48:10|384.28|378.88|384.38|378.98|384.4|379|384.27|378.87|19
1642549700000|2022-01-18 23:48:20|384.36|378.96|384.36|378.96|384.42|379.02|384.34|378.94|26
1642549710000|2022-01-18 23:48:30|384.35|378.95|384.39|378.99|384.39|378.99|384.35|378.95|20
1642549720000|2022-01-18 23:48:40|384.37|378.97|384.51|379.11|384.51|379.11|384.37|378.97|16
1642549730000|2022-01-18 23:48:50|384.49|379.09|384.46|379.06|384.49|379.09|384.43|379.03|13
1642549740000|2022-01-18 23:49:00|384.45|379.05|384.45|379.05|384.48|379.08|384.44|379.04|15
1642549750000|2022-01-18 23:49:10|384.47|379.07|384.44|379.04|384.47|379.07|384.42|379.02|5
1642549760000|2022-01-18 23:49:20|384.43|379.03|384.48|379.08|384.49|379.09|384.43|379.03|12
1642549770000|2022-01-18 23:49:30|384.49|379.09|384.48|379.08|384.53|379.13|384.48|379.08|8
1642549780000|2022-01-18 23:49:40|384.49|379.09|384.53|379.13|384.54|379.14|384.48|379.08|8
1642549790000|2022-01-18 23:49:50|384.54|379.14|384.61|379.21|384.61|379.21|384.54|379.14|15
1642549800000|2022-01-18 23:50:00|384.59|379.19|384.57|379.17|384.59|379.19|384.56|379.16|9
1642549810000|2022-01-18 23:50:10|384.59|379.19|384.58|379.18|384.6|379.2|384.57|379.17|5
1642549820000|2022-01-18 23:50:20|384.56|379.16|384.46|379.06|384.6|379.2|384.41|379.01|22
1642549830000|2022-01-18 23:50:30|384.49|379.09|384.41|379.01|384.49|379.09|384.34|378.94|26
1642549840000|2022-01-18 23:50:40|384.39|378.99|384.41|379.01|384.42|379.02|384.39|378.99|4
1642549850000|2022-01-18 23:50:50|384.42|379.02|384.41|379.01|384.42|379.02|384.38|378.98|5
1642549860000|2022-01-18 23:51:00|384.4|379|384.39|378.99|384.46|379.06|384.39|378.99|19
1642549870000|2022-01-18 23:51:10|384.38|378.98|384.31|378.91|384.41|379.01|384.29|378.89|18
1642549880000|2022-01-18 23:51:20|384.3|378.9|384.32|378.92|384.33|378.93|384.3|378.9|13
1642549890000|2022-01-18 23:51:30|384.3|378.9|384.41|379.01|384.42|379.02|384.3|378.9|17
1642549900000|2022-01-18 23:51:40|384.39|378.99|384.39|378.99|384.43|379.03|384.38|378.98|21
1642549910000|2022-01-18 23:51:50|384.4|379|384.4|379|384.4|379|384.38|378.98|10
1642549920000|2022-01-18 23:52:00|384.42|379.02|384.43|379.03|384.45|379.05|384.4|379|15
1642549930000|2022-01-18 23:52:10|384.42|379.02|384.41|379.01|384.46|379.06|384.39|378.99|20
1642549940000|2022-01-18 23:52:20|384.42|379.02|384.41|379.01|384.48|379.08|384.4|379|18
1642549950000|2022-01-18 23:52:30|384.42|379.02|384.42|379.02|384.48|379.08|384.41|379.01|17
1642549960000|2022-01-18 23:52:40|384.46|379.06|384.42|379.02|384.46|379.06|384.39|378.99|16
1642549970000|2022-01-18 23:52:50|384.39|378.99|384.41|379.01|384.43|379.03|384.35|378.95|11
1642549980000|2022-01-18 23:53:00|384.4|379|384.42|379.02|384.43|379.03|384.39|378.99|14
1642549990000|2022-01-18 23:53:10|384.41|379.01|384.38|378.98|384.41|379.01|384.34|378.94|20
1642550000000|2022-01-18 23:53:20|384.4|379|384.38|378.98|384.4|379|384.37|378.97|11
1642550010000|2022-01-18 23:53:30|384.37|378.97|384.37|378.97|384.44|379.04|384.36|378.96|12
1642550020000|2022-01-18 23:53:40|384.36|378.96|384.31|378.91|384.39|378.99|384.31|378.91|17
1642550030000|2022-01-18 23:53:50|384.32|378.92|384.32|378.92|384.34|378.94|384.31|378.91|12
1642550040000|2022-01-18 23:54:00|384.33|378.93|384.34|378.94|384.36|378.96|384.33|378.93|3
1642550050000|2022-01-18 23:54:10|384.33|378.93|384.37|378.97|384.37|378.97|384.33|378.93|14
1642550060000|2022-01-18 23:54:20|384.38|378.98|384.43|379.03|384.48|379.08|384.36|378.96|29
1642550070000|2022-01-18 23:54:30|384.44|379.04|384.44|379.04|384.48|379.08|384.38|378.98|14
1642550080000|2022-01-18 23:54:40|384.43|379.03|384.44|379.04|384.54|379.14|384.43|379.03|16
1642550090000|2022-01-18 23:54:50|384.42|379.02|384.46|379.06|384.47|379.07|384.42|379.02|8
1642550100000|2022-01-18 23:55:00|384.47|379.07|384.41|379.01|384.47|379.07|384.4|379|10
1642550110000|2022-01-18 23:55:10|384.42|379.02|384.46|379.06|384.46|379.06|384.39|378.99|14
1642550120000|2022-01-18 23:55:20|384.45|379.05|384.34|378.94|384.47|379.07|384.34|378.94|17
1642550130000|2022-01-18 23:55:30|384.33|378.93|384.37|378.97|384.37|378.97|384.32|378.92|10
1642550140000|2022-01-18 23:55:40|384.36|378.96|384.34|378.94|384.38|378.98|384.33|378.93|11
1642550150000|2022-01-18 23:55:50|384.33|378.93|384.19|378.79|384.34|378.94|384.15|378.75|16
1642550160000|2022-01-18 23:56:00|384.18|378.78|384.21|378.81|384.24|378.84|384.18|378.78|14
1642550170000|2022-01-18 23:56:10|384.24|378.84|384.3|378.9|384.35|378.95|384.24|378.84|18
1642550180000|2022-01-18 23:56:20|384.31|378.91|384.31|378.91|384.33|378.93|384.3|378.9|13
1642550190000|2022-01-18 23:56:30|384.3|378.9|384.28|378.88|384.32|378.92|384.27|378.87|13
1642550200000|2022-01-18 23:56:40|384.27|378.87|384.24|378.84|384.28|378.88|384.23|378.83|4
1642550210000|2022-01-18 23:56:50|384.23|378.83|384.25|378.85|384.27|378.87|384.23|378.83|18
1642550220000|2022-01-18 23:57:00|384.24|378.84|384.35|378.95|384.36|378.96|384.23|378.83|11
1642550230000|2022-01-18 23:57:10|384.36|378.96|384.42|379.02|384.46|379.06|384.35|378.95|23
1642550240000|2022-01-18 23:57:20|384.41|379.01|384.37|378.97|384.42|379.02|384.37|378.97|12
1642550250000|2022-01-18 23:57:30|384.39|378.99|384.39|378.99|384.39|378.99|384.37|378.97|12
1642550260000|2022-01-18 23:57:40|384.4|379|384.45|379.05|384.45|379.05|384.39|378.99|8
1642550270000|2022-01-18 23:57:50|384.44|379.04|384.46|379.06|384.46|379.06|384.44|379.04|9
1642550280000|2022-01-18 23:58:00|384.48|379.08|384.46|379.06|384.52|379.12|384.42|379.02|8
1642550290000|2022-01-18 23:58:10|384.48|379.08|384.42|379.02|384.48|379.08|384.42|379.02|12
1642550300000|2022-01-18 23:58:20|384.44|379.04|384.43|379.03|384.45|379.05|384.42|379.02|10
1642550310000|2022-01-18 23:58:30|384.46|379.06|384.44|379.04|384.46|379.06|384.4|379|11
1642550320000|2022-01-18 23:58:40|384.43|379.03|384.42|379.02|384.46|379.06|384.42|379.02|20
1642550330000|2022-01-18 23:58:50|384.43|379.03|384.45|379.05|384.45|379.05|384.42|379.02|8
1642550340000|2022-01-18 23:59:00|384.44|379.04|384.48|379.08|384.49|379.09|384.44|379.04|10
1642550350000|2022-01-18 23:59:10|384.47|379.07|384.33|378.93|384.47|379.07|384.29|378.89|19
1642550360000|2022-01-18 23:59:20|384.35|378.95|384.25|378.85|384.35|378.95|384.24|378.84|12
1642550370000|2022-01-18 23:59:30|384.24|378.84|384.24|378.84|384.28|378.88|384.24|378.84|9
1642550380000|2022-01-18 23:59:40|384.25|378.85|384.25|378.85|384.25|378.85|384.25|378.85|1
1642550390000|2022-01-18 23:59:50|384.26|378.86|384.22|378.82|384.28|378.88|384.18|378.78|23
1642550400000|2022-01-19 00:00:00|384.21|378.81|384.25|378.85|384.26|378.86|384.21|378.81|18
1642550410000|2022-01-19 00:00:10|384.26|378.86|384.3|378.9|384.32|378.92|384.18|378.78|28
1642550420000|2022-01-19 00:00:20|384.31|378.91|384.49|379.09|384.5|379.1|384.3|378.9|26
1642550430000|2022-01-19 00:00:30|384.5|379.1|384.48|379.08|384.5|379.1|384.46|379.06|20
1642550440000|2022-01-19 00:00:40|384.49|379.09|384.52|379.12|384.57|379.17|384.4|379|18
1642550450000|2022-01-19 00:00:50|384.53|379.13|384.59|379.19|384.6|379.2|384.53|379.13|18
1642550460000|2022-01-19 00:01:00|384.58|379.18|384.44|379.04|384.62|379.22|384.42|379.02|27
1642550470000|2022-01-19 00:01:10|384.43|379.03|384.54|379.14|384.55|379.15|384.41|379.01|25
1642550480000|2022-01-19 00:01:20|384.52|379.12|384.53|379.13|384.6|379.2|384.5|379.1|21
1642550490000|2022-01-19 00:01:30|384.54|379.14|384.59|379.19|384.6|379.2|384.53|379.13|20
1642550500000|2022-01-19 00:01:40|384.58|379.18|384.37|378.97|384.58|379.18|384.37|378.97|25
1642550510000|2022-01-19 00:01:50|384.4|379|384.33|378.93|384.44|379.04|384.31|378.91|16
1642550520000|2022-01-19 00:02:00|384.31|378.91|384.16|378.76|384.35|378.95|384.15|378.75|19
1642550530000|2022-01-19 00:02:10|384.2|378.8|384.2|378.8|384.21|378.81|384.16|378.76|19
1642550540000|2022-01-19 00:02:20|384.19|378.79|384.13|378.73|384.19|378.79|384.1|378.7|14
1642550550000|2022-01-19 00:02:30|384.12|378.72|383.93|378.53|384.14|378.74|383.93|378.53|31
1642550560000|2022-01-19 00:02:40|383.92|378.52|383.87|378.47|383.93|378.53|383.86|378.46|31
1642550570000|2022-01-19 00:02:50|383.86|378.46|383.67|378.27|383.86|378.46|383.64|378.24|32
1642550580000|2022-01-19 00:03:00|383.68|378.28|383.69|378.29|383.73|378.33|383.63|378.23|22
1642550590000|2022-01-19 00:03:10|383.68|378.28|383.68|378.28|383.72|378.32|383.67|378.27|13
1642550600000|2022-01-19 00:03:20|383.69|378.29|383.5|378.1|383.69|378.29|383.5|378.1|28
1642550610000|2022-01-19 00:03:30|383.51|378.11|383.58|378.18|383.62|378.22|383.45|378.05|20
1642550620000|2022-01-19 00:03:40|383.64|378.24|383.56|378.16|383.64|378.24|383.53|378.13|19
1642550630000|2022-01-19 00:03:50|383.55|378.15|383.68|378.28|383.69|378.29|383.52|378.12|32
1642550640000|2022-01-19 00:04:00|383.67|378.27|383.76|378.36|383.8|378.4|383.66|378.26|27
1642550650000|2022-01-19 00:04:10|383.77|378.37|383.69|378.29|383.78|378.38|383.68|378.28|19
1642550660000|2022-01-19 00:04:20|383.7|378.3|383.68|378.28|383.7|378.3|383.62|378.22|15
1642550670000|2022-01-19 00:04:30|383.69|378.29|383.65|378.25|383.71|378.31|383.62|378.22|31
1642550680000|2022-01-19 00:04:40|383.66|378.26|383.65|378.25|383.7|378.3|383.61|378.21|22
1642550690000|2022-01-19 00:04:50|383.67|378.27|383.65|378.25|383.7|378.3|383.62|378.22|21
1642550700000|2022-01-19 00:05:00|383.66|378.26|383.83|378.43|383.83|378.43|383.66|378.26|18
1642550710000|2022-01-19 00:05:10|383.78|378.38|383.85|378.45|383.86|378.46|383.78|378.38|12
1642550720000|2022-01-19 00:05:20|383.86|378.46|383.91|378.51|383.91|378.51|383.82|378.42|17
1642550730000|2022-01-19 00:05:30|383.9|378.5|383.98|378.58|384.05|378.65|383.9|378.5|28
1642550740000|2022-01-19 00:05:40|383.96|378.56|383.97|378.57|384|378.6|383.95|378.55|16
1642550750000|2022-01-19 00:05:50|383.96|378.56|383.82|378.42|383.97|378.57|383.82|378.42|16
1642550760000|2022-01-19 00:06:00|383.81|378.41|383.78|378.38|383.86|378.46|383.78|378.38|25
1642550770000|2022-01-19 00:06:10|383.79|378.39|383.77|378.37|383.82|378.42|383.77|378.37|24
1642550780000|2022-01-19 00:06:20|383.79|378.39|383.82|378.42|383.83|378.43|383.76|378.36|22
1642550790000|2022-01-19 00:06:30|383.81|378.41|383.82|378.42|383.82|378.42|383.77|378.37|12
1642550800000|2022-01-19 00:06:40|383.81|378.41|383.79|378.39|383.84|378.44|383.77|378.37|20
1642550810000|2022-01-19 00:06:50|383.8|378.4|383.82|378.42|383.83|378.43|383.78|378.38|18
1642550820000|2022-01-19 00:07:00|383.84|378.44|383.94|378.54|383.95|378.55|383.84|378.44|17
1642550830000|2022-01-19 00:07:10|383.95|378.55|383.91|378.51|383.95|378.55|383.89|378.49|17
1642550840000|2022-01-19 00:07:20|383.92|378.52|384.04|378.64|384.06|378.66|383.92|378.52|14
1642550850000|2022-01-19 00:07:30|384.08|378.68|384.22|378.82|384.23|378.83|384.07|378.67|17
1642550860000|2022-01-19 00:07:40|384.23|378.83|384.16|378.76|384.27|378.87|384.12|378.72|25
1642550870000|2022-01-19 00:07:50|384.17|378.77|384.24|378.84|384.24|378.84|384.15|378.75|21
1642550880000|2022-01-19 00:08:00|384.25|378.85|384.27|378.87|384.27|378.87|384.25|378.85|12
1642550890000|2022-01-19 00:08:10|384.28|378.88|384.29|378.89|384.3|378.9|384.28|378.88|12
1642550900000|2022-01-19 00:08:20|384.3|378.9|384.27|378.87|384.3|378.9|384.27|378.87|8
1642550910000|2022-01-19 00:08:30|384.26|378.86|384.25|378.85|384.26|378.86|384.2|378.8|14
1642550920000|2022-01-19 00:08:40|384.26|378.86|384.28|378.88|384.3|378.9|384.24|378.84|15
1642550930000|2022-01-19 00:08:50|384.29|378.89|384.29|378.89|384.33|378.93|384.28|378.88|17
1642550940000|2022-01-19 00:09:00|384.27|378.87|384.13|378.73|384.31|378.91|384.13|378.73|24
1642550950000|2022-01-19 00:09:10|384.15|378.75|384.14|378.74|384.2|378.8|384.11|378.71|20
1642550960000|2022-01-19 00:09:20|384.2|378.8|384.09|378.69|384.2|378.8|384.09|378.69|17
1642550970000|2022-01-19 00:09:30|384.16|378.76|383.94|378.54|384.16|378.76|383.92|378.52|24
1642550980000|2022-01-19 00:09:40|383.95|378.55|383.96|378.56|383.98|378.58|383.91|378.51|27
1642550990000|2022-01-19 00:09:50|383.94|378.54|383.84|378.44|383.96|378.56|383.84|378.44|19
1642551000000|2022-01-19 00:10:00|383.86|378.46|383.83|378.43|383.86|378.46|383.8|378.4|19
1642551010000|2022-01-19 00:10:10|383.84|378.44|383.82|378.42|383.86|378.46|383.79|378.39|17
1642551020000|2022-01-19 00:10:20|383.83|378.43|383.82|378.42|383.83|378.43|383.81|378.41|5
1642551030000|2022-01-19 00:10:30|383.81|378.41|383.78|378.38|383.82|378.42|383.78|378.38|15
1642551040000|2022-01-19 00:10:40|383.79|378.39|383.66|378.26|383.81|378.41|383.66|378.26|18
1642551050000|2022-01-19 00:10:50|383.69|378.29|383.67|378.27|383.69|378.29|383.67|378.27|5
1642551060000|2022-01-19 00:11:00|383.69|378.29|383.84|378.44|383.84|378.44|383.68|378.28|22
1642551070000|2022-01-19 00:11:10|383.85|378.45|384.05|378.65|384.09|378.69|383.83|378.43|32
1642551080000|2022-01-19 00:11:20|384.06|378.66|384.02|378.62|384.09|378.69|383.99|378.59|25
1642551090000|2022-01-19 00:11:30|383.99|378.59|384.06|378.66|384.12|378.72|383.99|378.59|24
1642551100000|2022-01-19 00:11:40|384.1|378.7|384.1|378.7|384.12|378.72|384.06|378.66|23
1642551110000|2022-01-19 00:11:50|384.06|378.66|384.12|378.72|384.14|378.74|384.05|378.65|21
1642551120000|2022-01-19 00:12:00|384.13|378.73|384.27|378.87|384.27|378.87|384.13|378.73|27
1642551130000|2022-01-19 00:12:10|384.29|378.89|384.34|378.94|384.37|378.97|384.28|378.88|21
1642551140000|2022-01-19 00:12:20|384.31|378.91|384.24|378.84|384.37|378.97|384.24|378.84|23
1642551150000|2022-01-19 00:12:30|384.23|378.83|384.09|378.69|384.24|378.84|384.07|378.67|27
1642551160000|2022-01-19 00:12:40|384.1|378.7|384.13|378.73|384.15|378.75|384.06|378.66|22
1642551170000|2022-01-19 00:12:50|384.12|378.72|384.31|378.91|384.33|378.93|384.12|378.72|29
1642551180000|2022-01-19 00:13:00|384.32|378.92|384.44|379.04|384.44|379.04|384.31|378.91|21
1642551190000|2022-01-19 00:13:10|384.45|379.05|384.48|379.08|384.49|379.09|384.42|379.02|21
1642551200000|2022-01-19 00:13:20|384.49|379.09|384.62|379.22|384.72|379.32|384.49|379.09|26
1642551210000|2022-01-19 00:13:30|384.63|379.23|384.71|379.31|384.77|379.37|384.6|379.2|20
1642551220000|2022-01-19 00:13:40|384.72|379.32|384.82|379.42|384.83|379.43|384.67|379.27|26
1642551230000|2022-01-19 00:13:50|384.83|379.43|384.86|379.46|384.87|379.47|384.8|379.4|25
1642551240000|2022-01-19 00:14:00|384.87|379.47|384.91|379.51|384.91|379.51|384.84|379.44|20
1642551250000|2022-01-19 00:14:10|384.87|379.47|385.07|379.67|385.07|379.67|384.87|379.47|18
1642551260000|2022-01-19 00:14:20|385.04|379.64|385.05|379.65|385.09|379.69|385.02|379.62|23
1642551270000|2022-01-19 00:14:30|385.03|379.63|384.97|379.57|385.09|379.69|384.95|379.55|16
1642551280000|2022-01-19 00:14:40|384.98|379.58|384.97|379.57|384.99|379.59|384.97|379.57|6
1642551290000|2022-01-19 00:14:50|384.98|379.58|385.02|379.62|385.02|379.62|384.97|379.57|4
1642551300000|2022-01-19 00:15:00|385.03|379.63|385.01|379.61|385.05|379.65|384.99|379.59|19
1642551310000|2022-01-19 00:15:10|385.02|379.62|385.09|379.69|385.12|379.72|385.01|379.61|16
1642551320000|2022-01-19 00:15:20|385.11|379.71|385.08|379.68|385.14|379.74|385.06|379.66|23
1642551330000|2022-01-19 00:15:30|385.09|379.69|385.2|379.8|385.3|379.9|385.02|379.62|18
1642551340000|2022-01-19 00:15:40|385.18|379.78|385.28|379.88|385.31|379.91|385.15|379.75|20
1642551350000|2022-01-19 00:15:50|385.31|379.91|385.32|379.92|385.32|379.92|385.26|379.86|7
1642551360000|2022-01-19 00:16:00|385.29|379.89|385.42|380.02|385.43|380.03|385.29|379.89|16
1642551370000|2022-01-19 00:16:10|385.41|380.01|385.52|380.12|385.54|380.14|385.41|380.01|15
1642551380000|2022-01-19 00:16:20|385.53|380.13|385.54|380.14|385.54|380.14|385.5|380.1|6
1642551390000|2022-01-19 00:16:30|385.52|380.12|385.57|380.17|385.57|380.17|385.51|380.11|12
1642551400000|2022-01-19 00:16:40|385.56|380.16|385.59|380.19|385.59|380.19|385.56|380.16|2
1642551410000|2022-01-19 00:16:50|385.57|380.17|385.58|380.18|385.59|380.19|385.54|380.14|7
1642551420000|2022-01-19 00:17:00|385.57|380.17|385.56|380.16|385.61|380.21|385.54|380.14|13
1642551430000|2022-01-19 00:17:10|385.52|380.12|385.49|380.09|385.56|380.16|385.47|380.07|14
1642551440000|2022-01-19 00:17:20|385.48|380.08|385.45|380.05|385.49|380.09|385.45|380.05|7
1642551450000|2022-01-19 00:17:30|385.44|380.04|385.39|379.99|385.45|380.05|385.38|379.98|16
1642551460000|2022-01-19 00:17:40|385.4|380|385.49|380.09|385.49|380.09|385.39|379.99|8
1642551470000|2022-01-19 00:17:50|385.5|380.1|385.47|380.07|385.5|380.1|385.47|380.07|5
1642551480000|2022-01-19 00:18:00|385.45|380.05|385.34|379.94|385.45|380.05|385.32|379.92|19
1642551490000|2022-01-19 00:18:10|385.38|379.98|385.36|379.96|385.41|380.01|385.36|379.96|17
1642551500000|2022-01-19 00:18:20|385.39|379.99|385.31|379.91|385.39|379.99|385.27|379.87|21
1642551510000|2022-01-19 00:18:30|385.32|379.92|385.31|379.91|385.32|379.92|385.23|379.83|16
1642551520000|2022-01-19 00:18:40|385.3|379.9|385.31|379.91|385.31|379.91|385.23|379.83|19
1642551530000|2022-01-19 00:18:50|385.23|379.83|385.21|379.81|385.31|379.91|385.2|379.8|22
1642551540000|2022-01-19 00:19:00|385.18|379.78|385|379.6|385.18|379.78|384.98|379.58|15
1642551550000|2022-01-19 00:19:10|384.98|379.58|385.01|379.61|385.05|379.65|384.93|379.53|26
1642551560000|2022-01-19 00:19:20|385.02|379.62|384.82|379.42|385.02|379.62|384.81|379.41|12
1642551570000|2022-01-19 00:19:30|384.84|379.44|384.65|379.25|384.84|379.44|384.64|379.24|20
1642551580000|2022-01-19 00:19:40|384.64|379.24|384.56|379.16|384.69|379.29|384.55|379.15|19
1642551590000|2022-01-19 00:19:50|384.6|379.2|384.67|379.27|384.72|379.32|384.6|379.2|20
1642551600000|2022-01-19 00:20:00|384.66|379.26|384.74|379.34|384.75|379.35|384.66|379.26|21
1642551610000|2022-01-19 00:20:10|384.73|379.33|384.81|379.41|384.81|379.41|384.71|379.31|22
1642551620000|2022-01-19 00:20:20|384.82|379.42|384.92|379.52|384.98|379.58|384.8|379.4|24
1642551630000|2022-01-19 00:20:30|384.91|379.51|384.96|379.56|384.97|379.57|384.91|379.51|19
1642551640000|2022-01-19 00:20:40|384.97|379.57|384.97|379.57|384.99|379.59|384.92|379.52|13
1642551650000|2022-01-19 00:20:50|384.92|379.52|384.95|379.55|384.96|379.56|384.92|379.52|12
1642551660000|2022-01-19 00:21:00|384.93|379.53|384.93|379.53|384.95|379.55|384.92|379.52|8
1642551670000|2022-01-19 00:21:10|384.92|379.52|384.94|379.54|384.94|379.54|384.92|379.52|3
1642551680000|2022-01-19 00:21:20|384.92|379.52|384.85|379.45|384.92|379.52|384.84|379.44|19
1642551690000|2022-01-19 00:21:30|384.87|379.47|384.85|379.45|384.87|379.47|384.85|379.45|3
1642551700000|2022-01-19 00:21:40|384.86|379.46|384.87|379.47|384.91|379.51|384.86|379.46|19
1642551710000|2022-01-19 00:21:50|384.84|379.44|384.89|379.49|384.89|379.49|384.84|379.44|15
1642551720000|2022-01-19 00:22:00|384.91|379.51|385.04|379.64|385.12|379.72|384.91|379.51|24
1642551730000|2022-01-19 00:22:10|385.11|379.71|385.12|379.72|385.13|379.73|385.08|379.68|11
1642551740000|2022-01-19 00:22:20|385.08|379.68|385.1|379.7|385.12|379.72|385.05|379.65|20
1642551750000|2022-01-19 00:22:30|385.08|379.68|385.07|379.67|385.1|379.7|385.03|379.63|19
1642551760000|2022-01-19 00:22:40|385.08|379.68|385.12|379.72|385.12|379.72|385.03|379.63|18
1642551770000|2022-01-19 00:22:50|385.1|379.7|385.1|379.7|385.12|379.72|385.1|379.7|6
1642551780000|2022-01-19 00:23:00|385.12|379.72|385.12|379.72|385.14|379.74|385.1|379.7|6
1642551790000|2022-01-19 00:23:10|385.11|379.71|385.13|379.73|385.13|379.73|385.1|379.7|8
1642551800000|2022-01-19 00:23:20|385.12|379.72|385.14|379.74|385.14|379.74|385.12|379.72|7
1642551810000|2022-01-19 00:23:30|385.13|379.73|385.15|379.75|385.15|379.75|385.11|379.71|11
1642551820000|2022-01-19 00:23:40|385.16|379.76|385.06|379.66|385.17|379.77|385.06|379.66|13
1642551830000|2022-01-19 00:23:50|385.07|379.67|385.09|379.69|385.09|379.69|385.07|379.67|10
1642551840000|2022-01-19 00:24:00|385.08|379.68|385.16|379.76|385.16|379.76|385.08|379.68|15
1642551850000|2022-01-19 00:24:10|385.13|379.73|385.16|379.76|385.18|379.78|385.13|379.73|17
1642551860000|2022-01-19 00:24:20|385.15|379.75|385.18|379.78|385.18|379.78|385.14|379.74|14
1642551870000|2022-01-19 00:24:30|385.17|379.77|385.13|379.73|385.18|379.78|385.12|379.72|18
1642551880000|2022-01-19 00:24:40|385.14|379.74|385.11|379.71|385.14|379.74|385.11|379.71|7
1642551890000|2022-01-19 00:24:50|385.12|379.72|385.13|379.73|385.14|379.74|385.12|379.72|4
1642551900000|2022-01-19 00:25:00|385.16|379.76|385.1|379.7|385.17|379.77|385.09|379.69|17
1642551910000|2022-01-19 00:25:10|385.09|379.69|385.17|379.77|385.17|379.77|385.09|379.69|17
1642551920000|2022-01-19 00:25:20|385.18|379.78|385.24|379.84|385.24|379.84|385.14|379.74|15
1642551930000|2022-01-19 00:25:30|385.23|379.83|385.25|379.85|385.25|379.85|385.21|379.81|6
1642551940000|2022-01-19 00:25:40|385.24|379.84|385.25|379.85|385.25|379.85|385.19|379.79|10
1642551950000|2022-01-19 00:25:50|385.26|379.86|385.21|379.81|385.26|379.86|385.19|379.79|12
1642551960000|2022-01-19 00:26:00|385.22|379.82|385.26|379.86|385.26|379.86|385.13|379.73|19
1642551970000|2022-01-19 00:26:10|385.24|379.84|385.23|379.83|385.26|379.86|385.21|379.81|8
1642551980000|2022-01-19 00:26:20|385.21|379.81|385.22|379.82|385.29|379.89|385.21|379.81|9
1642551990000|2022-01-19 00:26:30|385.23|379.83|385.31|379.91|385.32|379.92|385.23|379.83|10
1642552000000|2022-01-19 00:26:40|385.3|379.9|385.32|379.92|385.34|379.94|385.28|379.88|15
1642552010000|2022-01-19 00:26:50|385.31|379.91|385.34|379.94|385.35|379.95|385.3|379.9|12
1642552020000|2022-01-19 00:27:00|385.35|379.95|385.35|379.95|385.36|379.96|385.34|379.94|5
1642552030000|2022-01-19 00:27:10|385.36|379.96|385.34|379.94|385.37|379.97|385.33|379.93|12
1642552040000|2022-01-19 00:27:20|385.35|379.95|385.45|380.05|385.51|380.11|385.34|379.94|28
1642552050000|2022-01-19 00:27:30|385.44|380.04|385.44|380.04|385.45|380.05|385.42|380.02|15
1642552060000|2022-01-19 00:27:40|385.41|380.01|385.34|379.94|385.43|380.03|385.31|379.91|18
1642552070000|2022-01-19 00:27:50|385.36|379.96|385.36|379.96|385.4|380|385.3|379.9|33
1642552080000|2022-01-19 00:28:00|385.38|379.98|385.37|379.97|385.43|380.03|385.35|379.95|20
1642552090000|2022-01-19 00:28:10|385.39|379.99|385.37|379.97|385.4|380|385.35|379.95|18
1642552100000|2022-01-19 00:28:20|385.35|379.95|385.37|379.97|385.37|379.97|385.35|379.95|4
1642552110000|2022-01-19 00:28:30|385.38|379.98|385.37|379.97|385.38|379.98|385.36|379.96|10
1642552120000|2022-01-19 00:28:40|385.38|379.98|385.38|379.98|385.38|379.98|385.36|379.96|9
1642552130000|2022-01-19 00:28:50|385.39|379.99|385.44|380.04|385.44|380.04|385.39|379.99|5
1642552140000|2022-01-19 00:29:00|385.4|380|385.41|380.01|385.41|380.01|385.4|380|2
1642552150000|2022-01-19 00:29:10|385.48|380.08|385.54|380.14|385.54|380.14|385.48|380.08|10
1642552160000|2022-01-19 00:29:20|385.56|380.16|385.63|380.23|385.74|380.34|385.56|380.16|23
1642552170000|2022-01-19 00:29:30|385.67|380.27|385.79|380.39|385.79|380.39|385.67|380.27|28
1642552180000|2022-01-19 00:29:40|385.71|380.31|385.75|380.35|385.77|380.37|385.69|380.29|24
1642552190000|2022-01-19 00:29:50|385.78|380.38|385.67|380.27|385.78|380.38|385.67|380.27|11
1642552200000|2022-01-19 00:30:00|385.66|380.26|385.73|380.33|385.81|380.41|385.66|380.26|31
1642552210000|2022-01-19 00:30:10|385.74|380.34|385.6|380.2|385.74|380.34|385.54|380.14|25
1642552220000|2022-01-19 00:30:20|385.59|380.19|385.73|380.33|385.74|380.34|385.58|380.18|21
1642552230000|2022-01-19 00:30:30|385.72|380.32|385.66|380.26|385.72|380.32|385.6|380.2|16
1642552240000|2022-01-19 00:30:40|385.67|380.27|385.63|380.23|385.67|380.27|385.6|380.2|8
1642552250000|2022-01-19 00:30:50|385.61|380.21|385.64|380.24|385.67|380.27|385.61|380.21|21
1642552260000|2022-01-19 00:31:00|385.66|380.26|385.7|380.3|385.7|380.3|385.61|380.21|7
1642552270000|2022-01-19 00:31:10|385.71|380.31|385.84|380.44|385.84|380.44|385.69|380.29|23
1642552280000|2022-01-19 00:31:20|385.82|380.42|385.81|380.41|385.84|380.44|385.78|380.38|20
1642552290000|2022-01-19 00:31:30|385.77|380.37|385.83|380.43|385.83|380.43|385.77|380.37|17
1642552300000|2022-01-19 00:31:40|385.79|380.39|385.76|380.36|385.79|380.39|385.72|380.32|18
1642552310000|2022-01-19 00:31:50|385.77|380.37|385.69|380.29|385.8|380.4|385.69|380.29|19
1642552320000|2022-01-19 00:32:00|385.68|380.28|385.49|380.09|385.7|380.3|385.37|379.97|29
1642552330000|2022-01-19 00:32:10|385.46|380.06|385.56|380.16|385.57|380.17|385.46|380.06|21
1642552340000|2022-01-19 00:32:20|385.57|380.17|385.47|380.07|385.57|380.17|385.47|380.07|12
1642552350000|2022-01-19 00:32:30|385.5|380.1|385.43|380.03|385.5|380.1|385.43|380.03|13
1642552360000|2022-01-19 00:32:40|385.42|380.02|385.42|380.02|385.5|380.1|385.42|380.02|15
1642552370000|2022-01-19 00:32:50|385.41|380.01|385.32|379.92|385.42|380.02|385.31|379.91|16
1642552380000|2022-01-19 00:33:00|385.31|379.91|385.29|379.89|385.32|379.92|385.29|379.89|8
1642552390000|2022-01-19 00:33:10|385.32|379.92|385.29|379.89|385.32|379.92|385.28|379.88|8
1642552400000|2022-01-19 00:33:20|385.3|379.9|385.08|379.68|385.31|379.91|385.08|379.68|17
1642552410000|2022-01-19 00:33:30|385.06|379.66|385.18|379.78|385.18|379.78|385.04|379.64|23
1642552420000|2022-01-19 00:33:40|385.19|379.79|385.24|379.84|385.25|379.85|385.18|379.78|8
1642552430000|2022-01-19 00:33:50|385.22|379.82|385.24|379.84|385.25|379.85|385.18|379.78|15
1642552440000|2022-01-19 00:34:00|385.22|379.82|385.18|379.78|385.23|379.83|385.17|379.77|11
1642552450000|2022-01-19 00:34:10|385.19|379.79|385.17|379.77|385.21|379.81|385.12|379.72|23
1642552460000|2022-01-19 00:34:20|385.16|379.76|385.19|379.79|385.21|379.81|385.15|379.75|27
1642552470000|2022-01-19 00:34:30|385.16|379.76|385.22|379.82|385.25|379.85|385.16|379.76|20
1642552480000|2022-01-19 00:34:40|385.23|379.83|385.22|379.82|385.24|379.84|385.21|379.81|15
1642552490000|2022-01-19 00:34:50|385.21|379.81|385.24|379.84|385.25|379.85|385.21|379.81|22
1642552500000|2022-01-19 00:35:00|385.25|379.85|385.26|379.86|385.26|379.86|385.24|379.84|8
1642552510000|2022-01-19 00:35:10|385.25|379.85|385.24|379.84|385.28|379.88|385.24|379.84|25
1642552520000|2022-01-19 00:35:20|385.22|379.82|385.19|379.79|385.24|379.84|385.19|379.79|19
1642552530000|2022-01-19 00:35:30|385.2|379.8|385.21|379.81|385.22|379.82|385.19|379.79|19
1642552540000|2022-01-19 00:35:40|385.22|379.82|385.2|379.8|385.22|379.82|385.2|379.8|6
1642552550000|2022-01-19 00:35:50|385.21|379.81|385.21|379.81|385.22|379.82|385.16|379.76|11
1642552560000|2022-01-19 00:36:00|385.2|379.8|385.18|379.78|385.21|379.81|385.18|379.78|4
1642552570000|2022-01-19 00:36:10|385.15|379.75|385.14|379.74|385.15|379.75|385.11|379.71|5
1642552580000|2022-01-19 00:36:20|385.12|379.72|385.17|379.77|385.19|379.79|385.11|379.71|17
1642552590000|2022-01-19 00:36:30|385.18|379.78|385.2|379.8|385.25|379.85|385.15|379.75|24
1642552600000|2022-01-19 00:36:40|385.21|379.81|385.19|379.79|385.22|379.82|385.19|379.79|29
1642552610000|2022-01-19 00:36:50|385.2|379.8|385.11|379.71|385.2|379.8|385.1|379.7|14
1642552620000|2022-01-19 00:37:00|385.1|379.7|385.09|379.69|385.15|379.75|385.07|379.67|8
1642552630000|2022-01-19 00:37:10|385.05|379.65|385.04|379.64|385.12|379.72|385.03|379.63|13
1642552640000|2022-01-19 00:37:20|385.05|379.65|384.73|379.33|385.1|379.7|384.67|379.27|29
1642552650000|2022-01-19 00:37:30|384.72|379.32|384.71|379.31|384.79|379.39|384.66|379.26|25
1642552660000|2022-01-19 00:37:40|384.74|379.34|384.81|379.41|384.82|379.42|384.7|379.3|17
1642552670000|2022-01-19 00:37:50|384.8|379.4|384.82|379.42|384.88|379.48|384.78|379.38|24
1642552680000|2022-01-19 00:38:00|384.83|379.43|384.79|379.39|384.85|379.45|384.78|379.38|19
1642552690000|2022-01-19 00:38:10|384.75|379.35|384.79|379.39|384.8|379.4|384.72|379.32|15
1642552700000|2022-01-19 00:38:20|384.78|379.38|384.76|379.36|384.81|379.41|384.75|379.35|27
1642552710000|2022-01-19 00:38:30|384.75|379.35|384.78|379.38|384.8|379.4|384.72|379.32|11
1642552720000|2022-01-19 00:38:40|384.77|379.37|384.81|379.41|384.82|379.42|384.77|379.37|14
1642552730000|2022-01-19 00:38:50|384.8|379.4|384.82|379.42|384.9|379.5|384.77|379.37|20
1642552740000|2022-01-19 00:39:00|384.81|379.41|384.75|379.35|384.83|379.43|384.73|379.33|24
1642552750000|2022-01-19 00:39:10|384.74|379.34|384.76|379.36|384.78|379.38|384.74|379.34|18
1642552760000|2022-01-19 00:39:20|384.75|379.35|384.74|379.34|384.77|379.37|384.74|379.34|21
1642552770000|2022-01-19 00:39:30|384.73|379.33|384.56|379.16|384.77|379.37|384.56|379.16|20
1642552780000|2022-01-19 00:39:40|384.58|379.18|384.35|378.95|384.65|379.25|384.35|378.95|22
1642552790000|2022-01-19 00:39:50|384.37|378.97|384.35|378.95|384.37|378.97|384.3|378.9|23
1642552800000|2022-01-19 00:40:00|384.36|378.96|384.46|379.06|384.5|379.1|384.34|378.94|26
1642552810000|2022-01-19 00:40:10|384.48|379.08|384.38|378.98|384.49|379.09|384.36|378.96|17
1642552820000|2022-01-19 00:40:20|384.37|378.97|384.32|378.92|384.4|379|384.31|378.91|16
1642552830000|2022-01-19 00:40:30|384.33|378.93|384.12|378.72|384.33|378.93|384.12|378.72|23
1642552840000|2022-01-19 00:40:40|384.11|378.71|383.99|378.59|384.11|378.71|383.99|378.59|19
1642552850000|2022-01-19 00:40:50|383.98|378.58|383.92|378.52|384|378.6|383.89|378.49|18
1642552860000|2022-01-19 00:41:00|383.93|378.53|383.94|378.54|383.98|378.58|383.91|378.51|27
1642552870000|2022-01-19 00:41:10|383.92|378.52|384.05|378.65|384.1|378.7|383.92|378.52|27
1642552880000|2022-01-19 00:41:20|384.08|378.68|384.02|378.62|384.1|378.7|383.99|378.59|35
1642552890000|2022-01-19 00:41:30|383.98|378.58|383.94|378.54|384.03|378.63|383.9|378.5|30
1642552900000|2022-01-19 00:41:40|383.95|378.55|384|378.6|384.06|378.66|383.93|378.53|32
1642552910000|2022-01-19 00:41:50|384.01|378.61|384.06|378.66|384.14|378.74|384.01|378.61|24
1642552920000|2022-01-19 00:42:00|384.05|378.65|384.2|378.8|384.2|378.8|384.04|378.64|23
1642552930000|2022-01-19 00:42:10|384.14|378.74|384.22|378.82|384.27|378.87|384.13|378.73|21
1642552940000|2022-01-19 00:42:20|384.23|378.83|384.21|378.81|384.23|378.83|384.21|378.81|16
1642552950000|2022-01-19 00:42:30|384.22|378.82|384.05|378.65|384.24|378.84|384.05|378.65|22
1642552960000|2022-01-19 00:42:40|384.07|378.67|384.05|378.65|384.13|378.73|384|378.6|29
1642552970000|2022-01-19 00:42:50|384.04|378.64|384|378.6|384.06|378.66|383.99|378.59|25
1642552980000|2022-01-19 00:43:00|384.01|378.61|383.95|378.55|384.04|378.64|383.95|378.55|21
1642552990000|2022-01-19 00:43:10|383.94|378.54|383.89|378.49|384.02|378.62|383.84|378.44|28
1642553000000|2022-01-19 00:43:20|383.9|378.5|383.94|378.54|383.99|378.59|383.85|378.45|29
1642553010000|2022-01-19 00:43:30|383.97|378.57|384.09|378.69|384.11|378.71|383.92|378.52|29
1642553020000|2022-01-19 00:43:40|384.1|378.7|384.05|378.65|384.15|378.75|384.04|378.64|26
1642553030000|2022-01-19 00:43:50|384.03|378.63|384.07|378.67|384.07|378.67|384.01|378.61|16
1642553040000|2022-01-19 00:44:00|384.05|378.65|384.01|378.61|384.08|378.68|384|378.6|22
1642553050000|2022-01-19 00:44:10|384|378.6|383.9|378.5|384|378.6|383.83|378.43|13
1642553060000|2022-01-19 00:44:20|383.89|378.49|383.89|378.49|383.91|378.51|383.88|378.48|12
1642553070000|2022-01-19 00:44:30|383.9|378.5|383.98|378.58|383.98|378.58|383.89|378.49|27
1642553080000|2022-01-19 00:44:40|383.97|378.57|384.08|378.68|384.1|378.7|383.92|378.52|29
1642553090000|2022-01-19 00:44:50|384.07|378.67|383.98|378.58|384.1|378.7|383.98|378.58|15
1642553100000|2022-01-19 00:45:00|383.99|378.59|384.07|378.67|384.13|378.73|383.97|378.57|32
1642553110000|2022-01-19 00:45:10|384.08|378.68|384.17|378.77|384.19|378.79|384.06|378.66|15
1642553120000|2022-01-19 00:45:20|384.15|378.75|384.2|378.8|384.21|378.81|384.13|378.73|14
1642553130000|2022-01-19 00:45:30|384.21|378.81|384.22|378.82|384.26|378.86|384.2|378.8|16
1642553140000|2022-01-19 00:45:40|384.24|378.84|384.15|378.75|384.27|378.87|384.15|378.75|15
1642553150000|2022-01-19 00:45:50|384.11|378.71|384.08|378.68|384.18|378.78|384.06|378.66|28
1642553160000|2022-01-19 00:46:00|384.09|378.69|384.01|378.61|384.09|378.69|383.99|378.59|19
1642553170000|2022-01-19 00:46:10|384.02|378.62|383.97|378.57|384.02|378.62|383.95|378.55|14
1642553180000|2022-01-19 00:46:20|383.98|378.58|383.99|378.59|384.01|378.61|383.97|378.57|8
1642553190000|2022-01-19 00:46:30|383.98|378.58|383.9|378.5|383.99|378.59|383.89|378.49|15
1642553200000|2022-01-19 00:46:40|383.88|378.48|383.73|378.33|383.88|378.48|383.73|378.33|12
1642553210000|2022-01-19 00:46:50|383.72|378.32|383.66|378.26|383.73|378.33|383.64|378.24|15
1642553220000|2022-01-19 00:47:00|383.67|378.27|383.63|378.23|383.67|378.27|383.58|378.18|28
1642553230000|2022-01-19 00:47:10|383.62|378.22|383.68|378.28|383.77|378.37|383.62|378.22|23
1642553240000|2022-01-19 00:47:20|383.64|378.24|383.75|378.35|383.78|378.38|383.64|378.24|18
1642553250000|2022-01-19 00:47:30|383.76|378.36|383.75|378.35|383.78|378.38|383.7|378.3|21
1642553260000|2022-01-19 00:47:40|383.78|378.38|383.78|378.38|383.85|378.45|383.75|378.35|18
1642553270000|2022-01-19 00:47:50|383.79|378.39|383.79|378.39|383.85|378.45|383.74|378.34|23
1642553280000|2022-01-19 00:48:00|383.83|378.43|383.7|378.3|383.83|378.43|383.7|378.3|12
1642553290000|2022-01-19 00:48:10|383.71|378.31|383.87|378.47|383.87|378.47|383.71|378.31|26
1642553300000|2022-01-19 00:48:20|383.86|378.46|383.86|378.46|383.89|378.49|383.82|378.42|17
1642553310000|2022-01-19 00:48:30|383.87|378.47|383.82|378.42|383.95|378.55|383.82|378.42|24
1642553320000|2022-01-19 00:48:40|383.83|378.43|383.91|378.51|383.91|378.51|383.82|378.42|10
1642553330000|2022-01-19 00:48:50|383.83|378.43|383.67|378.27|383.92|378.52|383.63|378.23|18
1642553340000|2022-01-19 00:49:00|383.69|378.29|383.76|378.36|383.77|378.37|383.6|378.2|28
1642553350000|2022-01-19 00:49:10|383.79|378.39|383.75|378.35|383.8|378.4|383.73|378.33|21
1642553360000|2022-01-19 00:49:20|383.76|378.36|383.75|378.35|383.86|378.46|383.75|378.35|20
1642553370000|2022-01-19 00:49:30|383.74|378.34|383.7|378.3|383.74|378.34|383.65|378.25|25
1642553380000|2022-01-19 00:49:40|383.72|378.32|383.7|378.3|383.76|378.36|383.65|378.25|26
1642553390000|2022-01-19 00:49:50|383.66|378.26|383.67|378.27|383.68|378.28|383.66|378.26|10
1642553400000|2022-01-19 00:50:00|383.66|378.26|383.65|378.25|383.68|378.28|383.62|378.22|10
1642553410000|2022-01-19 00:50:10|383.66|378.26|383.67|378.27|383.68|378.28|383.66|378.26|4
1642553420000|2022-01-19 00:50:20|383.68|378.28|383.59|378.19|383.7|378.3|383.56|378.16|21
1642553430000|2022-01-19 00:50:30|383.58|378.18|383.59|378.19|383.62|378.22|383.56|378.16|23
1642553440000|2022-01-19 00:50:40|383.57|378.17|383.61|378.21|383.61|378.21|383.54|378.14|20
1642553450000|2022-01-19 00:50:50|383.58|378.18|383.62|378.22|383.67|378.27|383.58|378.18|15
1642553460000|2022-01-19 00:51:00|383.63|378.23|383.71|378.31|383.76|378.36|383.6|378.2|21
1642553470000|2022-01-19 00:51:10|383.75|378.35|383.55|378.15|383.75|378.35|383.52|378.12|17
1642553480000|2022-01-19 00:51:20|383.54|378.14|383.49|378.09|383.58|378.18|383.44|378.04|14
1642553490000|2022-01-19 00:51:30|383.48|378.08|383.41|378.01|383.52|378.12|383.37|377.97|27
1642553500000|2022-01-19 00:51:40|383.4|378|383.37|377.97|383.44|378.04|383.31|377.91|24
1642553510000|2022-01-19 00:51:50|383.35|377.95|383.45|378.05|383.49|378.09|383.35|377.95|24
1642553520000|2022-01-19 00:52:00|383.52|378.12|383.48|378.08|383.53|378.13|383.44|378.04|12
1642553530000|2022-01-19 00:52:10|383.53|378.13|383.59|378.19|383.61|378.21|383.51|378.11|19
1642553540000|2022-01-19 00:52:20|383.6|378.2|383.59|378.19|383.62|378.22|383.57|378.17|15
1642553550000|2022-01-19 00:52:30|383.65|378.25|383.58|378.18|383.65|378.25|383.55|378.15|18
1642553560000|2022-01-19 00:52:40|383.57|378.17|383.62|378.22|383.69|378.29|383.57|378.17|19
1642553570000|2022-01-19 00:52:50|383.6|378.2|383.59|378.19|383.69|378.29|383.53|378.13|18
1642553580000|2022-01-19 00:53:00|383.6|378.2|383.61|378.21|383.67|378.27|383.6|378.2|14
1642553590000|2022-01-19 00:53:10|383.62|378.22|383.69|378.29|383.69|378.29|383.62|378.22|10
1642553600000|2022-01-19 00:53:20|383.65|378.25|383.67|378.27|383.68|378.28|383.65|378.25|4
1642553610000|2022-01-19 00:53:30|383.66|378.26|383.69|378.29|383.74|378.34|383.65|378.25|14
1642553620000|2022-01-19 00:53:40|383.68|378.28|383.69|378.29|383.73|378.33|383.68|378.28|10
1642553630000|2022-01-19 00:53:50|383.71|378.31|383.67|378.27|383.73|378.33|383.66|378.26|6
1642553640000|2022-01-19 00:54:00|383.71|378.31|383.67|378.27|383.71|378.31|383.65|378.25|12
1642553650000|2022-01-19 00:54:10|383.72|378.32|383.85|378.45|383.85|378.45|383.68|378.28|13
1642553660000|2022-01-19 00:54:20|383.9|378.5|383.91|378.51|383.94|378.54|383.86|378.46|18
1642553670000|2022-01-19 00:54:30|383.93|378.53|383.96|378.56|383.99|378.59|383.88|378.48|19
1642553680000|2022-01-19 00:54:40|383.95|378.55|383.9|378.5|384|378.6|383.9|378.5|15
1642553690000|2022-01-19 00:54:50|383.98|378.58|383.94|378.54|384|378.6|383.91|378.51|18
1642553700000|2022-01-19 00:55:00|383.98|378.58|383.93|378.53|383.99|378.59|383.91|378.51|17
1642553710000|2022-01-19 00:55:10|383.94|378.54|384.11|378.71|384.12|378.72|383.92|378.52|24
1642553720000|2022-01-19 00:55:20|384.1|378.7|384.15|378.75|384.15|378.75|384.08|378.68|17
1642553730000|2022-01-19 00:55:30|384.17|378.77|384.39|378.99|384.4|379|384.17|378.77|18
1642553740000|2022-01-19 00:55:40|384.4|379|384.39|378.99|384.45|379.05|384.32|378.92|25
1642553750000|2022-01-19 00:55:50|384.42|379.02|384.4|379|384.48|379.08|384.4|379|24
1642553760000|2022-01-19 00:56:00|384.41|379.01|384.39|378.99|384.44|379.04|384.37|378.97|18
1642553770000|2022-01-19 00:56:10|384.43|379.03|384.42|379.02|384.46|379.06|384.38|378.98|19
1642553790000|2022-01-19 00:56:30|384.46|379.06|384.47|379.07|384.48|379.08|384.42|379.02|9
1642553800000|2022-01-19 00:56:40|384.43|379.03|384.52|379.12|384.54|379.14|384.43|379.03|13
1642553810000|2022-01-19 00:56:50|384.53|379.13|384.39|378.99|384.55|379.15|384.36|378.96|20
1642553820000|2022-01-19 00:57:00|384.38|378.98|384.34|378.94|384.4|379|384.33|378.93|21
1642553830000|2022-01-19 00:57:10|384.35|378.95|384.41|379.01|384.43|379.03|384.33|378.93|14
1642553840000|2022-01-19 00:57:20|384.35|378.95|384.32|378.92|384.42|379.02|384.31|378.91|13
1642553850000|2022-01-19 00:57:30|384.31|378.91|384.24|378.84|384.38|378.98|384.23|378.83|20
1642553860000|2022-01-19 00:57:40|384.23|378.83|384.06|378.66|384.25|378.85|384.06|378.66|20
1642553870000|2022-01-19 00:57:50|384.07|378.67|384.03|378.63|384.13|378.73|384.03|378.63|21
1642553880000|2022-01-19 00:58:00|384.05|378.65|384.08|378.68|384.12|378.72|384.03|378.63|18
1642553890000|2022-01-19 00:58:10|384.07|378.67|383.48|378.08|384.07|378.67|383.48|378.08|30
1642553900000|2022-01-19 00:58:20|383.47|378.07|383.65|378.25|383.65|378.25|383.45|378.05|20
1642553910000|2022-01-19 00:58:30|383.63|378.23|383.49|378.09|383.66|378.26|383.49|378.09|25
1642553920000|2022-01-19 00:58:40|383.48|378.08|383.49|378.09|383.53|378.13|383.45|378.05|14
1642553930000|2022-01-19 00:58:50|383.48|378.08|383.48|378.08|383.5|378.1|383.44|378.04|21
1642553940000|2022-01-19 00:59:00|383.47|378.07|383.49|378.09|383.49|378.09|383.45|378.05|17
1642553950000|2022-01-19 00:59:10|383.5|378.1|383.47|378.07|383.52|378.12|383.47|378.07|11
1642553960000|2022-01-19 00:59:20|383.49|378.09|383.44|378.04|383.49|378.09|383.43|378.03|20
1642553970000|2022-01-19 00:59:30|383.45|378.05|383.49|378.09|383.49|378.09|383.44|378.04|11
1642553980000|2022-01-19 00:59:40|383.5|378.1|383.49|378.09|383.53|378.13|383.48|378.08|8
1642553990000|2022-01-19 00:59:50|383.47|378.07|383.47|378.07|383.53|378.13|383.44|378.04|18
1642554000000|2022-01-19 01:00:00|383.46|378.06|383.71|378.31|383.73|378.33|383.46|378.06|25
1642554010000|2022-01-19 01:00:10|383.72|378.32|383.68|378.28|383.73|378.33|383.66|378.26|20
1642554020000|2022-01-19 01:00:20|383.67|378.27|383.63|378.23|383.71|378.31|383.59|378.19|26
1642554030000|2022-01-19 01:00:30|383.65|378.25|383.63|378.23|383.65|378.25|383.6|378.2|18
1642554040000|2022-01-19 01:00:40|383.64|378.24|383.67|378.27|383.69|378.29|383.63|378.23|13
1642554050000|2022-01-19 01:00:50|383.68|378.28|383.63|378.23|383.68|378.28|383.63|378.23|12
1642554060000|2022-01-19 01:01:00|383.65|378.25|383.67|378.27|383.67|378.27|383.61|378.21|20
1642554070000|2022-01-19 01:01:10|383.68|378.28|383.67|378.27|383.7|378.3|383.66|378.26|12
1642554080000|2022-01-19 01:01:20|383.66|378.26|383.62|378.22|383.69|378.29|383.57|378.17|26
1642554090000|2022-01-19 01:01:30|383.63|378.23|383.63|378.23|383.66|378.26|383.6|378.2|18
1642554100000|2022-01-19 01:01:40|383.62|378.22|383.62|378.22|383.65|378.25|383.6|378.2|13
1642554110000|2022-01-19 01:01:50|383.64|378.24|383.64|378.24|383.66|378.26|383.61|378.21|13
1642554120000|2022-01-19 01:02:00|383.63|378.23|383.62|378.22|383.65|378.25|383.6|378.2|19
1642554130000|2022-01-19 01:02:10|383.61|378.21|383.67|378.27|383.69|378.29|383.6|378.2|22
1642554140000|2022-01-19 01:02:20|383.66|378.26|383.67|378.27|383.69|378.29|383.66|378.26|12
1642554150000|2022-01-19 01:02:30|383.69|378.29|383.82|378.42|383.82|378.42|383.68|378.28|19
1642554160000|2022-01-19 01:02:40|383.79|378.39|383.85|378.45|383.86|378.46|383.79|378.39|13
1642554170000|2022-01-19 01:02:50|383.84|378.44|383.86|378.46|383.87|378.47|383.83|378.43|11
1642554180000|2022-01-19 01:03:00|383.87|378.47|383.92|378.52|383.94|378.54|383.87|378.47|16
1642554190000|2022-01-19 01:03:10|383.91|378.51|383.89|378.49|383.93|378.53|383.86|378.46|16
1642554200000|2022-01-19 01:03:20|383.88|378.48|383.87|378.47|383.89|378.49|383.83|378.43|10
1642554210000|2022-01-19 01:03:30|383.88|378.48|383.72|378.32|383.88|378.48|383.72|378.32|12
1642554220000|2022-01-19 01:03:40|383.71|378.31|383.67|378.27|383.72|378.32|383.66|378.26|11
1642554230000|2022-01-19 01:03:50|383.68|378.28|383.73|378.33|383.73|378.33|383.67|378.27|16
1642554240000|2022-01-19 01:04:00|383.74|378.34|383.72|378.32|383.78|378.38|383.7|378.3|21
1642554250000|2022-01-19 01:04:10|383.74|378.34|383.75|378.35|383.76|378.36|383.72|378.32|6
1642554260000|2022-01-19 01:04:20|383.74|378.34|383.79|378.39|383.79|378.39|383.74|378.34|7
1642554280000|2022-01-19 01:04:40|383.78|378.38|383.79|378.39|383.79|378.39|383.78|378.38|2
1642554290000|2022-01-19 01:04:50|383.78|378.38|383.78|378.38|383.79|378.39|383.72|378.32|20
1642554300000|2022-01-19 01:05:00|383.8|378.4|383.74|378.34|383.82|378.42|383.73|378.33|19
1642554310000|2022-01-19 01:05:10|383.73|378.33|383.74|378.34|383.76|378.36|383.64|378.24|15
1642554320000|2022-01-19 01:05:20|383.72|378.32|383.77|378.37|383.8|378.4|383.72|378.32|16
1642554330000|2022-01-19 01:05:30|383.8|378.4|383.66|378.26|383.8|378.4|383.66|378.26|24
1642554340000|2022-01-19 01:05:40|383.67|378.27|383.74|378.34|383.75|378.35|383.63|378.23|24
1642554350000|2022-01-19 01:05:50|383.77|378.37|383.68|378.28|383.77|378.37|383.68|378.28|17
1642554360000|2022-01-19 01:06:00|383.69|378.29|383.73|378.33|383.75|378.35|383.68|378.28|14
1642554370000|2022-01-19 01:06:10|383.76|378.36|383.71|378.31|383.76|378.36|383.65|378.25|16
1642554380000|2022-01-19 01:06:20|383.69|378.29|383.64|378.24|383.71|378.31|383.64|378.24|17
1642554390000|2022-01-19 01:06:30|383.69|378.29|383.62|378.22|383.69|378.29|383.62|378.22|11
1642554400000|2022-01-19 01:06:40|383.67|378.27|383.65|378.25|383.68|378.28|383.62|378.22|20
1642554410000|2022-01-19 01:06:50|383.64|378.24|383.62|378.22|383.64|378.24|383.61|378.21|9
1642554420000|2022-01-19 01:07:00|383.64|378.24|383.62|378.22|383.64|378.24|383.62|378.22|5
1642554430000|2022-01-19 01:07:10|383.64|378.24|383.64|378.24|383.66|378.26|383.62|378.22|15
1642554440000|2022-01-19 01:07:20|383.63|378.23|383.67|378.27|383.69|378.29|383.63|378.23|9
1642554450000|2022-01-19 01:07:30|383.68|378.28|383.73|378.33|383.74|378.34|383.68|378.28|13
1642554460000|2022-01-19 01:07:40|383.71|378.31|383.68|378.28|383.74|378.34|383.68|378.28|13
1642554470000|2022-01-19 01:07:50|383.69|378.29|383.68|378.28|383.72|378.32|383.68|378.28|11
1642554480000|2022-01-19 01:08:00|383.65|378.25|383.76|378.36|383.76|378.36|383.65|378.25|11
1642554490000|2022-01-19 01:08:10|383.75|378.35|383.74|378.34|383.78|378.38|383.74|378.34|7
1642554500000|2022-01-19 01:08:20|383.77|378.37|383.87|378.47|383.89|378.49|383.76|378.36|22
1642554510000|2022-01-19 01:08:30|383.86|378.46|383.9|378.5|383.92|378.52|383.86|378.46|12
1642554520000|2022-01-19 01:08:40|383.89|378.49|383.98|378.58|384.01|378.61|383.89|378.49|26
1642554530000|2022-01-19 01:08:50|383.99|378.59|383.95|378.55|384|378.6|383.93|378.53|14
1642554540000|2022-01-19 01:09:00|383.94|378.54|383.86|378.46|383.94|378.54|383.82|378.42|19
1642554550000|2022-01-19 01:09:10|383.87|378.47|383.89|378.49|383.92|378.52|383.86|378.46|9
1642554560000|2022-01-19 01:09:20|383.93|378.53|383.93|378.53|383.96|378.56|383.92|378.52|18
1642554570000|2022-01-19 01:09:30|383.94|378.54|383.94|378.54|383.94|378.54|383.91|378.51|10
1642554580000|2022-01-19 01:09:40|383.93|378.53|384.03|378.63|384.03|378.63|383.92|378.52|19
1642554590000|2022-01-19 01:09:50|384.05|378.65|384.04|378.64|384.09|378.69|384.04|378.64|15
1642554600000|2022-01-19 01:10:00|384.08|378.68|384.1|378.7|384.1|378.7|384.05|378.65|12
1642554610000|2022-01-19 01:10:10|384.09|378.69|384.05|378.65|384.1|378.7|384.04|378.64|18
1642554620000|2022-01-19 01:10:20|384.06|378.66|384.05|378.65|384.08|378.68|384.04|378.64|11
1642554630000|2022-01-19 01:10:30|384.08|378.68|384.07|378.67|384.08|378.68|384.06|378.66|7
1642554640000|2022-01-19 01:10:40|384.08|378.68|384.07|378.67|384.11|378.71|384.06|378.66|13
1642554650000|2022-01-19 01:10:50|384.06|378.66|384.03|378.63|384.07|378.67|384|378.6|11
1642554660000|2022-01-19 01:11:00|384.06|378.66|384.09|378.69|384.1|378.7|384.03|378.63|10
1642554670000|2022-01-19 01:11:10|384.12|378.72|384.14|378.74|384.19|378.79|384.09|378.69|14
1642554680000|2022-01-19 01:11:20|384.17|378.77|384.27|378.87|384.27|378.87|384.17|378.77|20
1642554690000|2022-01-19 01:11:30|384.23|378.83|384.2|378.8|384.23|378.83|384.18|378.78|16
1642554700000|2022-01-19 01:11:40|384.19|378.79|384.2|378.8|384.24|378.84|384.19|378.79|13
1642554710000|2022-01-19 01:11:50|384.21|378.81|384.19|378.79|384.23|378.83|384.19|378.79|8
1642554720000|2022-01-19 01:12:00|384.2|378.8|384.14|378.74|384.23|378.83|384.14|378.74|11
1642554730000|2022-01-19 01:12:10|384.13|378.73|384.12|378.72|384.17|378.77|384.11|378.71|10
1642554740000|2022-01-19 01:12:20|384.17|378.77|384.13|378.73|384.17|378.77|384.1|378.7|14
1642554750000|2022-01-19 01:12:30|384.17|378.77|384.16|378.76|384.17|378.77|384.14|378.74|9
1642554760000|2022-01-19 01:12:40|384.15|378.75|384.22|378.82|384.24|378.84|384.15|378.75|9
1642554770000|2022-01-19 01:12:50|384.23|378.83|384.2|378.8|384.23|378.83|384.19|378.79|9
1642554780000|2022-01-19 01:13:00|384.21|378.81|384.29|378.89|384.34|378.94|384.21|378.81|13
1642554790000|2022-01-19 01:13:10|384.28|378.88|384.32|378.92|384.34|378.94|384.28|378.88|13
1642554800000|2022-01-19 01:13:20|384.34|378.94|384.33|378.93|384.34|378.94|384.33|378.93|2
1642554810000|2022-01-19 01:13:30|384.32|378.92|384.33|378.93|384.35|378.95|384.3|378.9|9
1642554820000|2022-01-19 01:13:40|384.29|378.89|384.38|378.98|384.38|378.98|384.29|378.89|14
1642554830000|2022-01-19 01:13:50|384.37|378.97|384.38|378.98|384.41|379.01|384.35|378.95|13
1642554840000|2022-01-19 01:14:00|384.41|379.01|384.4|379|384.44|379.04|384.38|378.98|12
1642554850000|2022-01-19 01:14:10|384.44|379.04|384.45|379.05|384.46|379.06|384.41|379.01|9
1642554860000|2022-01-19 01:14:20|384.44|379.04|384.55|379.15|384.58|379.18|384.42|379.02|19
1642554870000|2022-01-19 01:14:30|384.54|379.14|384.6|379.2|384.63|379.23|384.54|379.14|12
1642554880000|2022-01-19 01:14:40|384.58|379.18|384.55|379.15|384.67|379.27|384.55|379.15|25
1642554890000|2022-01-19 01:14:50|384.56|379.16|384.48|379.08|384.56|379.16|384.48|379.08|15
1642554900000|2022-01-19 01:15:00|384.5|379.1|384.49|379.09|384.5|379.1|384.47|379.07|15
1642554910000|2022-01-19 01:15:10|384.46|379.06|384.6|379.2|384.61|379.21|384.46|379.06|20
1642554920000|2022-01-19 01:15:20|384.59|379.19|384.62|379.22|384.63|379.23|384.58|379.18|18
1642554930000|2022-01-19 01:15:30|384.61|379.21|384.63|379.23|384.64|379.24|384.61|379.21|6
1642554940000|2022-01-19 01:15:40|384.62|379.22|384.72|379.32|384.75|379.35|384.62|379.22|18
1642554950000|2022-01-19 01:15:50|384.71|379.31|384.73|379.33|384.73|379.33|384.71|379.31|7
1642554960000|2022-01-19 01:16:00|384.72|379.32|384.74|379.34|384.74|379.34|384.72|379.32|17
1642554970000|2022-01-19 01:16:10|384.73|379.33|384.72|379.32|384.8|379.4|384.72|379.32|16
1642554980000|2022-01-19 01:16:20|384.74|379.34|384.73|379.33|384.77|379.37|384.69|379.29|18
1642554990000|2022-01-19 01:16:30|384.72|379.32|384.74|379.34|384.78|379.38|384.72|379.32|15
1642555000000|2022-01-19 01:16:40|384.77|379.37|384.8|379.4|384.83|379.43|384.77|379.37|7
1642555010000|2022-01-19 01:16:50|384.81|379.41|384.83|379.43|384.85|379.45|384.81|379.41|6
1642555020000|2022-01-19 01:17:00|384.84|379.44|384.86|379.46|384.87|379.47|384.82|379.42|11
1642555030000|2022-01-19 01:17:10|384.87|379.47|384.86|379.46|384.89|379.49|384.86|379.46|7
1642555040000|2022-01-19 01:17:20|384.89|379.49|384.94|379.54|384.94|379.54|384.85|379.45|9
1642555050000|2022-01-19 01:17:30|384.93|379.53|384.96|379.56|384.96|379.56|384.93|379.53|5
1642555060000|2022-01-19 01:17:40|384.92|379.52|384.86|379.46|384.95|379.55|384.84|379.44|18
1642555070000|2022-01-19 01:17:50|384.87|379.47|384.84|379.44|384.88|379.48|384.84|379.44|11
1642555080000|2022-01-19 01:18:00|384.93|379.53|384.91|379.51|384.93|379.53|384.86|379.46|8
1642555090000|2022-01-19 01:18:10|384.9|379.5|384.92|379.52|384.93|379.53|384.87|379.47|16
1642555100000|2022-01-19 01:18:20|384.91|379.51|384.88|379.48|384.91|379.51|384.85|379.45|18
1642555110000|2022-01-19 01:18:30|384.87|379.47|384.79|379.39|384.89|379.49|384.79|379.39|15
1642555120000|2022-01-19 01:18:40|384.8|379.4|384.79|379.39|384.86|379.46|384.79|379.39|17
1642555130000|2022-01-19 01:18:50|384.8|379.4|384.81|379.41|384.85|379.45|384.79|379.39|6
1642555140000|2022-01-19 01:19:00|384.85|379.45|384.84|379.44|384.85|379.45|384.82|379.42|9
1642555150000|2022-01-19 01:19:10|384.81|379.41|384.83|379.43|384.86|379.46|384.8|379.4|13
1642555160000|2022-01-19 01:19:20|384.84|379.44|384.86|379.46|384.86|379.46|384.83|379.43|11
1642555170000|2022-01-19 01:19:30|384.83|379.43|384.84|379.44|384.85|379.45|384.83|379.43|8
1642555180000|2022-01-19 01:19:40|384.85|379.45|384.82|379.42|384.85|379.45|384.81|379.41|6
1642555190000|2022-01-19 01:19:50|384.81|379.41|384.8|379.4|384.86|379.46|384.73|379.33|24
1642555200000|2022-01-19 01:20:00|384.81|379.41|384.82|379.42|384.87|379.47|384.75|379.35|14
1642555210000|2022-01-19 01:20:10|384.75|379.35|384.83|379.43|384.86|379.46|384.75|379.35|15
1642555220000|2022-01-19 01:20:20|384.81|379.41|384.76|379.36|384.82|379.42|384.76|379.36|7
1642555230000|2022-01-19 01:20:30|384.78|379.38|384.75|379.35|384.85|379.45|384.72|379.32|22
1642555240000|2022-01-19 01:20:40|384.84|379.44|384.73|379.33|384.84|379.44|384.69|379.29|16
1642555250000|2022-01-19 01:20:50|384.75|379.35|384.73|379.33|384.76|379.36|384.73|379.33|3
1642555260000|2022-01-19 01:21:00|384.76|379.36|384.75|379.35|384.78|379.38|384.75|379.35|12
1642555270000|2022-01-19 01:21:10|384.74|379.34|384.66|379.26|384.74|379.34|384.66|379.26|16
1642555280000|2022-01-19 01:21:20|384.65|379.25|384.68|379.28|384.69|379.29|384.63|379.23|15
1642555290000|2022-01-19 01:21:30|384.66|379.26|384.73|379.33|384.73|379.33|384.63|379.23|13
1642555300000|2022-01-19 01:21:40|384.74|379.34|384.72|379.32|384.78|379.38|384.68|379.28|17
1642555310000|2022-01-19 01:21:50|384.71|379.31|384.76|379.36|384.76|379.36|384.7|379.3|12
1642555320000|2022-01-19 01:22:00|384.73|379.33|384.73|379.33|384.76|379.36|384.71|379.31|6
1642555330000|2022-01-19 01:22:10|384.76|379.36|384.71|379.31|384.77|379.37|384.68|379.28|9
1642555340000|2022-01-19 01:22:20|384.7|379.3|384.65|379.25|384.7|379.3|384.59|379.19|21
1642555350000|2022-01-19 01:22:30|384.62|379.22|384.65|379.25|384.69|379.29|384.59|379.19|16
1642555360000|2022-01-19 01:22:40|384.68|379.28|384.79|379.39|384.79|379.39|384.66|379.26|9
1642555370000|2022-01-19 01:22:50|384.78|379.38|384.84|379.44|384.86|379.46|384.78|379.38|15
1642555380000|2022-01-19 01:23:00|384.83|379.43|384.82|379.42|384.91|379.51|384.82|379.42|13
1642555390000|2022-01-19 01:23:10|384.86|379.46|384.92|379.52|384.92|379.52|384.85|379.45|9
1642555400000|2022-01-19 01:23:20|384.93|379.53|384.95|379.55|384.95|379.55|384.88|379.48|15
1642555410000|2022-01-19 01:23:30|384.94|379.54|384.95|379.55|384.97|379.57|384.92|379.52|14
1642555420000|2022-01-19 01:23:40|384.94|379.54|384.96|379.56|384.99|379.59|384.94|379.54|6
1642555430000|2022-01-19 01:23:50|384.97|379.57|384.92|379.52|384.97|379.57|384.92|379.52|10
1642555440000|2022-01-19 01:24:00|384.91|379.51|384.98|379.58|384.98|379.58|384.91|379.51|10
1642555450000|2022-01-19 01:24:10|384.99|379.59|384.95|379.55|385.08|379.68|384.92|379.52|21
1642555460000|2022-01-19 01:24:20|385.02|379.62|385.03|379.63|385.06|379.66|385.02|379.62|7
1642555470000|2022-01-19 01:24:30|385.02|379.62|385.02|379.62|385.05|379.65|385.02|379.62|5
1642555480000|2022-01-19 01:24:40|385.03|379.63|385.05|379.65|385.05|379.65|385.03|379.63|6
1642555490000|2022-01-19 01:24:50|385.06|379.66|385.06|379.66|385.07|379.67|385.03|379.63|13
1642555500000|2022-01-19 01:25:00|385.03|379.63|385.27|379.87|385.27|379.87|385.01|379.61|19
1642555510000|2022-01-19 01:25:10|385.28|379.88|385.39|379.99|385.4|380|385.28|379.88|16
1642555520000|2022-01-19 01:25:20|385.35|379.95|385.34|379.94|385.4|380|385.3|379.9|23
1642555530000|2022-01-19 01:25:30|385.33|379.93|385.29|379.89|385.35|379.95|385.29|379.89|19
1642555540000|2022-01-19 01:25:40|385.3|379.9|385.28|379.88|385.3|379.9|385.28|379.88|13
1642555550000|2022-01-19 01:25:50|385.29|379.89|385.28|379.88|385.33|379.93|385.28|379.88|5
1642555560000|2022-01-19 01:26:00|385.29|379.89|385.32|379.92|385.32|379.92|385.29|379.89|3
1642555570000|2022-01-19 01:26:10|385.31|379.91|385.3|379.9|385.31|379.91|385.28|379.88|9
1642555580000|2022-01-19 01:26:20|385.33|379.93|385.29|379.89|385.34|379.94|385.29|379.89|12
1642555590000|2022-01-19 01:26:30|385.3|379.9|385.29|379.89|385.33|379.93|385.26|379.86|13
1642555600000|2022-01-19 01:26:40|385.27|379.87|385.2|379.8|385.32|379.92|385.17|379.77|19
1642555610000|2022-01-19 01:26:50|385.18|379.78|385.21|379.81|385.21|379.81|385.17|379.77|11
1642555620000|2022-01-19 01:27:00|385.19|379.79|385.18|379.78|385.21|379.81|385.15|379.75|13
1642555630000|2022-01-19 01:27:10|385.16|379.76|385.14|379.74|385.18|379.78|385.13|379.73|11
1642555640000|2022-01-19 01:27:20|385.16|379.76|385.18|379.78|385.19|379.79|385.13|379.73|19
1642555650000|2022-01-19 01:27:30|385.24|379.84|385.32|379.92|385.32|379.92|385.21|379.81|12
1642555660000|2022-01-19 01:27:40|385.31|379.91|385.31|379.91|385.31|379.91|385.31|379.91|1
1642555670000|2022-01-19 01:27:50|385.32|379.92|385.3|379.9|385.32|379.92|385.28|379.88|7
1642555680000|2022-01-19 01:28:00|385.29|379.89|385.32|379.92|385.32|379.92|385.29|379.89|3
1642555690000|2022-01-19 01:28:10|385.34|379.94|385.34|379.94|385.34|379.94|385.31|379.91|5
1642555700000|2022-01-19 01:28:20|385.36|379.96|385.33|379.93|385.37|379.97|385.33|379.93|4
1642555710000|2022-01-19 01:28:30|385.32|379.92|385.34|379.94|385.35|379.95|385.32|379.92|10
1642555720000|2022-01-19 01:28:40|385.3|379.9|385.24|379.84|385.3|379.9|385.24|379.84|15
1642555730000|2022-01-19 01:28:50|385.23|379.83|385.19|379.79|385.23|379.83|385.19|379.79|8
1642555740000|2022-01-19 01:29:00|385.21|379.81|385.2|379.8|385.25|379.85|385.2|379.8|12
1642555750000|2022-01-19 01:29:10|385.21|379.81|385.23|379.83|385.26|379.86|385.2|379.8|10
1642555760000|2022-01-19 01:29:20|385.24|379.84|385.35|379.95|385.38|379.98|385.24|379.84|9
1642555770000|2022-01-19 01:29:30|385.34|379.94|385.34|379.94|385.35|379.95|385.3|379.9|16
1642555780000|2022-01-19 01:29:40|385.36|379.96|385.38|379.98|385.43|380.03|385.34|379.94|20
1642555790000|2022-01-19 01:29:50|385.37|379.97|385.35|379.95|385.43|380.03|385.3|379.9|22
1642555800000|2022-01-19 01:30:00|385.34|379.94|385.39|379.99|385.43|380.03|385.34|379.94|27
1642555810000|2022-01-19 01:30:10|385.43|380.03|385.44|380.04|385.47|380.07|385.4|380|19
1642555820000|2022-01-19 01:30:20|385.45|380.05|385.43|380.03|385.45|380.05|385.42|380.02|8
1642555830000|2022-01-19 01:30:30|385.42|380.02|385.42|380.02|385.42|380.02|385.41|380.01|7
1642555840000|2022-01-19 01:30:40|385.44|380.04|385.39|379.99|385.45|380.05|385.39|379.99|18
1642555850000|2022-01-19 01:30:50|385.4|380|385.4|380|385.41|380.01|385.39|379.99|9
1642555860000|2022-01-19 01:31:00|385.41|380.01|385.38|379.98|385.41|380.01|385.38|379.98|4
1642555870000|2022-01-19 01:31:10|385.41|380.01|385.4|380|385.41|380.01|385.38|379.98|10
1642555880000|2022-01-19 01:31:20|385.41|380.01|385.49|380.09|385.53|380.13|385.41|380.01|21
1642555890000|2022-01-19 01:31:30|385.48|380.08|385.5|380.1|385.51|380.11|385.46|380.06|6
1642555900000|2022-01-19 01:31:40|385.46|380.06|385.41|380.01|385.46|380.06|385.41|380.01|3
1642555910000|2022-01-19 01:31:50|385.42|380.02|385.43|380.03|385.46|380.06|385.42|380.02|16
1642555920000|2022-01-19 01:32:00|385.44|380.04|385.45|380.05|385.45|380.05|385.42|380.02|7
1642555930000|2022-01-19 01:32:10|385.42|380.02|385.39|379.99|385.44|380.04|385.38|379.98|23
1642555940000|2022-01-19 01:32:20|385.4|380|385.34|379.94|385.41|380.01|385.34|379.94|16
1642555950000|2022-01-19 01:32:30|385.35|379.95|385.37|379.97|385.4|380|385.34|379.94|15
1642555960000|2022-01-19 01:32:40|385.34|379.94|385.34|379.94|385.35|379.95|385.32|379.92|8
1642555970000|2022-01-19 01:32:50|385.33|379.93|385.34|379.94|385.34|379.94|385.29|379.89|14
1642555980000|2022-01-19 01:33:00|385.33|379.93|385.31|379.91|385.34|379.94|385.3|379.9|13
1642555990000|2022-01-19 01:33:10|385.32|379.92|385.37|379.97|385.37|379.97|385.32|379.92|12
1642556000000|2022-01-19 01:33:20|385.34|379.94|385.38|379.98|385.39|379.99|385.34|379.94|10
1642556010000|2022-01-19 01:33:30|385.37|379.97|385.36|379.96|385.37|379.97|385.32|379.92|12
1642556020000|2022-01-19 01:33:40|385.37|379.97|385.38|379.98|385.4|380|385.35|379.95|16
1642556030000|2022-01-19 01:33:50|385.39|379.99|385.4|380|385.4|380|385.38|379.98|10
1642556040000|2022-01-19 01:34:00|385.39|379.99|385.36|379.96|385.39|379.99|385.36|379.96|3
1642556050000|2022-01-19 01:34:10|385.35|379.95|385.35|379.95|385.35|379.95|385.32|379.92|13
1642556060000|2022-01-19 01:34:20|385.34|379.94|385.35|379.95|385.35|379.95|385.34|379.94|2
1642556080000|2022-01-19 01:34:40|385.36|379.96|385.35|379.95|385.38|379.98|385.35|379.95|12
1642556090000|2022-01-19 01:34:50|385.37|379.97|385.34|379.94|385.37|379.97|385.34|379.94|6
1642556100000|2022-01-19 01:35:00|385.35|379.95|385.32|379.92|385.35|379.95|385.32|379.92|9
1642556110000|2022-01-19 01:35:10|385.31|379.91|385.33|379.93|385.35|379.95|385.31|379.91|8
1642556120000|2022-01-19 01:35:20|385.34|379.94|385.47|380.07|385.47|380.07|385.34|379.94|14
1642556130000|2022-01-19 01:35:30|385.45|380.05|385.56|380.16|385.58|380.18|385.45|380.05|24
1642556140000|2022-01-19 01:35:40|385.55|380.15|385.54|380.14|385.57|380.17|385.53|380.13|8
1642556150000|2022-01-19 01:35:50|385.53|380.13|385.54|380.14|385.54|380.14|385.53|380.13|2
1642556160000|2022-01-19 01:36:00|385.53|380.13|385.59|380.19|385.64|380.24|385.53|380.13|18
1642556170000|2022-01-19 01:36:10|385.6|380.2|385.59|380.19|385.61|380.21|385.57|380.17|12
1642556180000|2022-01-19 01:36:20|385.58|380.18|385.6|380.2|385.6|380.2|385.58|380.18|3
1642556190000|2022-01-19 01:36:30|385.55|380.15|385.6|380.2|385.61|380.21|385.55|380.15|6
1642556200000|2022-01-19 01:36:40|385.64|380.24|385.62|380.22|385.68|380.28|385.62|380.22|8
1642556210000|2022-01-19 01:36:50|385.64|380.24|385.63|380.23|385.67|380.27|385.62|380.22|10
1642556220000|2022-01-19 01:37:00|385.67|380.27|385.57|380.17|385.69|380.29|385.56|380.16|10
1642556230000|2022-01-19 01:37:10|385.56|380.16|385.55|380.15|385.56|380.16|385.54|380.14|7
1642556240000|2022-01-19 01:37:20|385.56|380.16|385.42|380.02|385.56|380.16|385.42|380.02|9
1642556250000|2022-01-19 01:37:30|385.45|380.05|385.42|380.02|385.48|380.08|385.38|379.98|15
1642556260000|2022-01-19 01:37:40|385.41|380.01|385.37|379.97|385.42|380.02|385.36|379.96|15
1642556270000|2022-01-19 01:37:50|385.39|379.99|385.38|379.98|385.39|379.99|385.36|379.96|8
1642556280000|2022-01-19 01:38:00|385.37|379.97|385.38|379.98|385.42|380.02|385.37|379.97|6
1642556290000|2022-01-19 01:38:10|385.36|379.96|385.37|379.97|385.37|379.97|385.35|379.95|7
1642556300000|2022-01-19 01:38:20|385.38|379.98|385.34|379.94|385.38|379.98|385.32|379.92|10
1642556310000|2022-01-19 01:38:30|385.32|379.92|385.32|379.92|385.33|379.93|385.32|379.92|3
1642556320000|2022-01-19 01:38:40|385.33|379.93|385.37|379.97|385.39|379.99|385.32|379.92|18
1642556330000|2022-01-19 01:38:50|385.38|379.98|385.39|379.99|385.41|380.01|385.37|379.97|8
1642556340000|2022-01-19 01:39:00|385.38|379.98|385.38|379.98|385.43|380.03|385.38|379.98|12
1642556350000|2022-01-19 01:39:10|385.37|379.97|385.37|379.97|385.42|380.02|385.35|379.95|16
1642556360000|2022-01-19 01:39:20|385.36|379.96|385.36|379.96|385.36|379.96|385.36|379.96|1
1642556370000|2022-01-19 01:39:30|385.38|379.98|385.43|380.03|385.43|380.03|385.34|379.94|19
1642556380000|2022-01-19 01:39:40|385.38|379.98|385.36|379.96|385.39|379.99|385.33|379.93|22
1642556390000|2022-01-19 01:39:50|385.34|379.94|385.34|379.94|385.34|379.94|385.34|379.94|1
1642556400000|2022-01-19 01:40:00|385.35|379.95|385.35|379.95|385.35|379.95|385.34|379.94|7
1642556410000|2022-01-19 01:40:10|385.36|379.96|385.45|380.05|385.45|380.05|385.35|379.95|22
1642556420000|2022-01-19 01:40:20|385.44|380.04|385.42|380.02|385.45|380.05|385.41|380.01|15
1642556430000|2022-01-19 01:40:30|385.41|380.01|385.44|380.04|385.44|380.04|385.41|380.01|14
1642556440000|2022-01-19 01:40:40|385.42|380.02|385.39|379.99|385.42|380.02|385.39|379.99|4
1642556450000|2022-01-19 01:40:50|385.38|379.98|385.42|380.02|385.44|380.04|385.38|379.98|10
1642556460000|2022-01-19 01:41:00|385.4|380|385.42|380.02|385.43|380.03|385.4|380|7
1642556470000|2022-01-19 01:41:10|385.43|380.03|385.41|380.01|385.44|380.04|385.41|380.01|8
1642556480000|2022-01-19 01:41:20|385.42|380.02|385.41|380.01|385.42|380.02|385.41|380.01|8
1642556490000|2022-01-19 01:41:30|385.42|380.02|385.41|380.01|385.42|380.02|385.41|380.01|4
1642556510000|2022-01-19 01:41:50|385.39|379.99|385.41|380.01|385.44|380.04|385.37|379.97|9
1642556520000|2022-01-19 01:42:00|385.42|380.02|385.48|380.08|385.48|380.08|385.42|380.02|14
1642556530000|2022-01-19 01:42:10|385.47|380.07|385.56|380.16|385.59|380.19|385.45|380.05|13
1642556540000|2022-01-19 01:42:20|385.57|380.17|385.47|380.07|385.58|380.18|385.47|380.07|14
1642556550000|2022-01-19 01:42:30|385.46|380.06|385.57|380.17|385.57|380.17|385.46|380.06|12
1642556570000|2022-01-19 01:42:50|385.58|380.18|385.6|380.2|385.61|380.21|385.58|380.18|3
1642556580000|2022-01-19 01:43:00|385.61|380.21|385.57|380.17|385.62|380.22|385.57|380.17|5
1642556590000|2022-01-19 01:43:10|385.56|380.16|385.53|380.13|385.57|380.17|385.53|380.13|12
1642556600000|2022-01-19 01:43:20|385.55|380.15|385.45|380.05|385.55|380.15|385.45|380.05|16
1642556610000|2022-01-19 01:43:30|385.46|380.06|385.52|380.12|385.57|380.17|385.44|380.04|18
1642556620000|2022-01-19 01:43:40|385.51|380.11|385.53|380.13|385.53|380.13|385.51|380.11|8
1642556630000|2022-01-19 01:43:50|385.54|380.14|385.54|380.14|385.55|380.15|385.51|380.11|12
1642556640000|2022-01-19 01:44:00|385.55|380.15|385.5|380.1|385.55|380.15|385.5|380.1|12
1642556650000|2022-01-19 01:44:10|385.51|380.11|385.5|380.1|385.51|380.11|385.5|380.1|6
1642556660000|2022-01-19 01:44:20|385.51|380.11|385.48|380.08|385.51|380.11|385.48|380.08|4
1642556670000|2022-01-19 01:44:30|385.49|380.09|385.5|380.1|385.5|380.1|385.49|380.09|2
1642556680000|2022-01-19 01:44:40|385.49|380.09|385.49|380.09|385.5|380.1|385.49|380.09|5
1642556690000|2022-01-19 01:44:50|385.47|380.07|385.49|380.09|385.51|380.11|385.45|380.05|13
1642556700000|2022-01-19 01:45:00|385.52|380.12|385.68|380.28|385.68|380.28|385.49|380.09|13
1642556710000|2022-01-19 01:45:10|385.66|380.26|385.77|380.37|385.79|380.39|385.66|380.26|15
1642556720000|2022-01-19 01:45:20|385.78|380.38|385.89|380.49|385.91|380.51|385.77|380.37|14
1642556730000|2022-01-19 01:45:30|385.9|380.5|385.94|380.54|385.96|380.56|385.87|380.47|13
1642556740000|2022-01-19 01:45:40|385.97|380.57|386.01|380.61|386.01|380.61|385.94|380.54|18
1642556750000|2022-01-19 01:45:50|386.02|380.62|386.1|380.7|386.12|380.72|386.02|380.62|20
1642556760000|2022-01-19 01:46:00|386.09|380.69|386.24|380.84|386.3|380.9|386.08|380.68|22
1642556770000|2022-01-19 01:46:10|386.23|380.83|386.23|380.83|386.29|380.89|386.19|380.79|16
1642556780000|2022-01-19 01:46:20|386.24|380.84|386.26|380.86|386.29|380.89|386.24|380.84|17
1642556790000|2022-01-19 01:46:30|386.28|380.88|386.31|380.91|386.36|380.96|386.2|380.8|29
1642556800000|2022-01-19 01:46:40|386.32|380.92|386.44|381.04|386.49|381.09|386.31|380.91|9
1642556810000|2022-01-19 01:46:50|386.43|381.03|386.39|380.99|386.49|381.09|386.38|380.98|11
1642556820000|2022-01-19 01:47:00|386.4|381|386.37|380.97|386.41|381.01|386.36|380.96|13
1642556830000|2022-01-19 01:47:10|386.36|380.96|386.25|380.85|386.37|380.97|386.25|380.85|19
1642556840000|2022-01-19 01:47:20|386.23|380.83|386.38|380.98|386.4|381|386.23|380.83|21
1642556850000|2022-01-19 01:47:30|386.39|380.99|386.32|380.92|386.39|380.99|386.31|380.91|10
1642556860000|2022-01-19 01:47:40|386.31|380.91|386.3|380.9|386.31|380.91|386.28|380.88|14
1642556870000|2022-01-19 01:47:50|386.29|380.89|386.3|380.9|386.3|380.9|386.27|380.87|9
1642556880000|2022-01-19 01:48:00|386.29|380.89|386.29|380.89|386.3|380.9|386.25|380.85|21
1642556890000|2022-01-19 01:48:10|386.31|380.91|386.3|380.9|386.33|380.93|386.29|380.89|12
1642556900000|2022-01-19 01:48:20|386.31|380.91|386.27|380.87|386.31|380.91|386.27|380.87|12
1642556910000|2022-01-19 01:48:30|386.28|380.88|386.21|380.81|386.28|380.88|386.2|380.8|13
1642556920000|2022-01-19 01:48:40|386.24|380.84|386.11|380.71|386.24|380.84|386.11|380.71|10
1642556930000|2022-01-19 01:48:50|386.13|380.73|386.02|380.62|386.13|380.73|385.92|380.52|32
1642556940000|2022-01-19 01:49:00|386.01|380.61|386.08|380.68|386.09|380.69|386.01|380.61|11
1642556950000|2022-01-19 01:49:10|386.11|380.71|386.1|380.7|386.13|380.73|386.09|380.69|20
1642556960000|2022-01-19 01:49:20|386.11|380.71|386.06|380.66|386.11|380.71|386|380.6|12
1642556970000|2022-01-19 01:49:30|386.07|380.67|386.1|380.7|386.14|380.74|386.04|380.64|24
1642556980000|2022-01-19 01:49:40|386.07|380.67|386.09|380.69|386.11|380.71|386.05|380.65|23
1642556990000|2022-01-19 01:49:50|386.08|380.68|386.11|380.71|386.14|380.74|386.08|380.68|21
1642557000000|2022-01-19 01:50:00|386.09|380.69|386.1|380.7|386.15|380.75|386.09|380.69|15
1642557010000|2022-01-19 01:50:10|386.11|380.71|386.16|380.76|386.16|380.76|386.11|380.71|6
1642557020000|2022-01-19 01:50:20|386.15|380.75|386.27|380.87|386.28|380.88|386.15|380.75|11
1642557030000|2022-01-19 01:50:30|386.28|380.88|386.17|380.77|386.28|380.88|386.16|380.76|25
1642557040000|2022-01-19 01:50:40|386.18|380.78|386.12|380.72|386.27|380.87|386.12|380.72|13
1642557050000|2022-01-19 01:50:50|386.13|380.73|386.12|380.72|386.13|380.73|386.12|380.72|2
1642557060000|2022-01-19 01:51:00|386.13|380.73|386.12|380.72|386.14|380.74|386.09|380.69|10
1642557070000|2022-01-19 01:51:10|386.11|380.71|386.1|380.7|386.11|380.71|386.1|380.7|4
1642557080000|2022-01-19 01:51:20|386.11|380.71|386.15|380.75|386.18|380.78|386.1|380.7|13
1642557090000|2022-01-19 01:51:30|386.14|380.74|386.17|380.77|386.2|380.8|386.14|380.74|8
1642557100000|2022-01-19 01:51:40|386.14|380.74|386.08|380.68|386.14|380.74|386.08|380.68|11
1642557110000|2022-01-19 01:51:50|386.07|380.67|386.08|380.68|386.1|380.7|386.07|380.67|6
1642557120000|2022-01-19 01:52:00|386.09|380.69|386.13|380.73|386.13|380.73|386.07|380.67|7
1642557130000|2022-01-19 01:52:10|386.12|380.72|386.18|380.78|386.18|380.78|386.12|380.72|22
1642557140000|2022-01-19 01:52:20|386.16|380.76|386.16|380.76|386.17|380.77|386.11|380.71|15
1642557150000|2022-01-19 01:52:30|386.14|380.74|386.17|380.77|386.2|380.8|386.12|380.72|19
1642557160000|2022-01-19 01:52:40|386.18|380.78|386.13|380.73|386.24|380.84|386.12|380.72|16
1642557170000|2022-01-19 01:52:50|386.14|380.74|386.14|380.74|386.16|380.76|386.12|380.72|10
1642557180000|2022-01-19 01:53:00|386.13|380.73|386.22|380.82|386.26|380.86|386.13|380.73|15
1642557190000|2022-01-19 01:53:10|386.2|380.8|386.15|380.75|386.22|380.82|386.15|380.75|16
1642557200000|2022-01-19 01:53:20|386.14|380.74|386.09|380.69|386.16|380.76|386.09|380.69|13
1642557210000|2022-01-19 01:53:30|386.06|380.66|386.06|380.66|386.09|380.69|386.04|380.64|10
1642557220000|2022-01-19 01:53:40|386.05|380.65|386.08|380.68|386.09|380.69|386.05|380.65|11
1642557230000|2022-01-19 01:53:50|386.09|380.69|386.11|380.71|386.12|380.72|386.08|380.68|11
1642557240000|2022-01-19 01:54:00|386.1|380.7|386.09|380.69|386.11|380.71|386.08|380.68|12
1642557250000|2022-01-19 01:54:10|386.08|380.68|386.07|380.67|386.09|380.69|386.06|380.66|12
1642557260000|2022-01-19 01:54:20|386.08|380.68|386.06|380.66|386.08|380.68|386.06|380.66|15
1642557270000|2022-01-19 01:54:30|386.07|380.67|386.31|380.91|386.31|380.91|386.05|380.65|20
1642557280000|2022-01-19 01:54:40|386.28|380.88|386.26|380.86|386.31|380.91|386.24|380.84|16
1642557290000|2022-01-19 01:54:50|386.28|380.88|386.3|380.9|386.3|380.9|386.25|380.85|8
1642557300000|2022-01-19 01:55:00|386.32|380.92|386.26|380.86|386.32|380.92|386.26|380.86|20
1642557310000|2022-01-19 01:55:10|386.27|380.87|386.26|380.86|386.32|380.92|386.26|380.86|18
1642557320000|2022-01-19 01:55:20|386.27|380.87|386.31|380.91|386.31|380.91|386.25|380.85|12
1642557330000|2022-01-19 01:55:30|386.29|380.89|386.25|380.85|386.29|380.89|386.25|380.85|6
1642557340000|2022-01-19 01:55:40|386.24|380.84|386.31|380.91|386.31|380.91|386.24|380.84|11
1642557350000|2022-01-19 01:55:50|386.3|380.9|386.32|380.92|386.33|380.93|386.28|380.88|15
1642557360000|2022-01-19 01:56:00|386.31|380.91|386.3|380.9|386.36|380.96|386.26|380.86|21
1642557370000|2022-01-19 01:56:10|386.29|380.89|386.3|380.9|386.35|380.95|386.25|380.85|29
1642557380000|2022-01-19 01:56:20|386.31|380.91|386.32|380.92|386.33|380.93|386.27|380.87|22
1642557390000|2022-01-19 01:56:30|386.35|380.95|386.39|380.99|386.42|381.02|386.33|380.93|15
1642557400000|2022-01-19 01:56:40|386.38|380.98|386.39|380.99|386.42|381.02|386.37|380.97|5
1642557410000|2022-01-19 01:56:50|386.41|381.01|386.35|380.95|386.42|381.02|386.35|380.95|13
1642557420000|2022-01-19 01:57:00|386.3|380.9|386.29|380.89|386.33|380.93|386.28|380.88|15
1642557430000|2022-01-19 01:57:10|386.27|380.87|386.5|381.1|386.5|381.1|386.27|380.87|23
1642557440000|2022-01-19 01:57:20|386.43|381.03|386.51|381.11|386.55|381.15|386.43|381.03|18
1642557450000|2022-01-19 01:57:30|386.5|381.1|386.49|381.09|386.54|381.14|386.49|381.09|8
1642557460000|2022-01-19 01:57:40|386.54|381.14|386.4|381|386.56|381.16|386.4|381|19
1642557470000|2022-01-19 01:57:50|386.39|380.99|386.42|381.02|386.44|381.04|386.39|380.99|18
1642557480000|2022-01-19 01:58:00|386.4|381|386.39|380.99|386.41|381.01|386.35|380.95|13
1642557490000|2022-01-19 01:58:10|386.41|381.01|386.33|380.93|386.46|381.06|386.29|380.89|21
1642557500000|2022-01-19 01:58:20|386.3|380.9|386.32|380.92|386.37|380.97|386.27|380.87|24
1642557510000|2022-01-19 01:58:30|386.3|380.9|386.31|380.91|386.39|380.99|386.27|380.87|24
1642557520000|2022-01-19 01:58:40|386.3|380.9|386.31|380.91|386.37|380.97|386.24|380.84|25
1642557530000|2022-01-19 01:58:50|386.3|380.9|386.3|380.9|386.32|380.92|386.3|380.9|14
1642557540000|2022-01-19 01:59:00|386.27|380.87|386.36|380.96|386.37|380.97|386.27|380.87|12
1642557550000|2022-01-19 01:59:10|386.37|380.97|386.4|381|386.41|381.01|386.36|380.96|14
1642557560000|2022-01-19 01:59:20|386.42|381.02|386.41|381.01|386.44|381.04|386.41|381.01|15
1642557570000|2022-01-19 01:59:30|386.43|381.03|386.41|381.01|386.43|381.03|386.39|380.99|13
1642557580000|2022-01-19 01:59:40|386.42|381.02|386.43|381.03|386.43|381.03|386.41|381.01|13
1642557590000|2022-01-19 01:59:50|386.42|381.02|386.37|380.97|386.44|381.04|386.37|380.97|9
1642557600000|2022-01-19 02:00:00|386.38|380.98|386.45|381.05|386.46|381.06|386.37|380.97|19
1642557610000|2022-01-19 02:00:10|386.44|381.04|386.46|381.06|386.51|381.11|386.42|381.02|24
1642557620000|2022-01-19 02:00:20|386.47|381.07|386.46|381.06|386.47|381.07|386.45|381.05|12
1642557630000|2022-01-19 02:00:30|386.45|381.05|386.51|381.11|386.51|381.11|386.45|381.05|6
1642557640000|2022-01-19 02:00:40|386.5|381.1|386.46|381.06|386.51|381.11|386.44|381.04|16
1642557650000|2022-01-19 02:00:50|386.48|381.08|386.47|381.07|386.48|381.08|386.41|381.01|17
1642557660000|2022-01-19 02:01:00|386.48|381.08|386.4|381|386.48|381.08|386.4|381|17
1642557670000|2022-01-19 02:01:10|386.39|380.99|386.31|380.91|386.43|381.03|386.29|380.89|27
1642557680000|2022-01-19 02:01:20|386.37|380.97|386.36|380.96|386.38|380.98|386.28|380.88|21
1642557690000|2022-01-19 02:01:30|386.34|380.94|386.36|380.96|386.37|380.97|386.33|380.93|25
1642557700000|2022-01-19 02:01:40|386.35|380.95|386.36|380.96|386.37|380.97|386.32|380.92|11
1642557710000|2022-01-19 02:01:50|386.37|380.97|386.41|381.01|386.42|381.02|386.33|380.93|19
1642557720000|2022-01-19 02:02:00|386.4|381|386.38|380.98|386.41|381.01|386.37|380.97|18
1642557730000|2022-01-19 02:02:10|386.41|381.01|386.41|381.01|386.41|381.01|386.37|380.97|20
1642557740000|2022-01-19 02:02:20|386.42|381.02|386.51|381.11|386.54|381.14|386.42|381.02|18
1642557750000|2022-01-19 02:02:30|386.5|381.1|386.46|381.06|386.5|381.1|386.46|381.06|18
1642557760000|2022-01-19 02:02:40|386.48|381.08|386.45|381.05|386.48|381.08|386.43|381.03|14
1642557770000|2022-01-19 02:02:50|386.47|381.07|386.41|381.01|386.47|381.07|386.41|381.01|10
1642557780000|2022-01-19 02:03:00|386.37|380.97|386.35|380.95|386.43|381.03|386.3|380.9|27
1642557790000|2022-01-19 02:03:10|386.34|380.94|386.31|380.91|386.37|380.97|386.31|380.91|9
1642557800000|2022-01-19 02:03:20|386.32|380.92|386.35|380.95|386.38|380.98|386.29|380.89|24
1642557810000|2022-01-19 02:03:30|386.32|380.92|386.29|380.89|386.32|380.92|386.24|380.84|7
1642557820000|2022-01-19 02:03:40|386.22|380.82|386.3|380.9|386.34|380.94|386.22|380.82|25
1642557830000|2022-01-19 02:03:50|386.31|380.91|386.39|380.99|386.39|380.99|386.26|380.86|16
1642557840000|2022-01-19 02:04:00|386.36|380.96|386.42|381.02|386.48|381.08|386.36|380.96|26
1642557850000|2022-01-19 02:04:10|386.46|381.06|386.41|381.01|386.51|381.11|386.4|381|30
1642557860000|2022-01-19 02:04:20|386.4|381|386.45|381.05|386.52|381.12|386.37|380.97|16
1642557870000|2022-01-19 02:04:30|386.44|381.04|386.47|381.07|386.52|381.12|386.44|381.04|18
1642557880000|2022-01-19 02:04:40|386.48|381.08|386.46|381.06|386.5|381.1|386.46|381.06|10
1642557890000|2022-01-19 02:04:50|386.51|381.11|386.51|381.11|386.54|381.14|386.47|381.07|17
1642557900000|2022-01-19 02:05:00|386.5|381.1|386.55|381.15|386.56|381.16|386.5|381.1|5
1642557910000|2022-01-19 02:05:10|386.54|381.14|386.41|381.01|386.57|381.17|386.41|381.01|19
1642557920000|2022-01-19 02:05:20|386.42|381.02|386.45|381.05|386.46|381.06|386.39|380.99|22
1642557930000|2022-01-19 02:05:30|386.44|381.04|386.39|380.99|386.44|381.04|386.35|380.95|15
1642557940000|2022-01-19 02:05:40|386.42|381.02|386.39|380.99|386.46|381.06|386.37|380.97|18
1642557950000|2022-01-19 02:05:50|386.41|381.01|386.43|381.03|386.47|381.07|386.4|381|24
1642557960000|2022-01-19 02:06:00|386.41|381.01|386.42|381.02|386.45|381.05|386.38|380.98|17
1642557970000|2022-01-19 02:06:10|386.41|381.01|386.45|381.05|386.45|381.05|386.4|381|17
1642557980000|2022-01-19 02:06:20|386.47|381.07|386.44|381.04|386.48|381.08|386.43|381.03|12
1642557990000|2022-01-19 02:06:30|386.43|381.03|386.43|381.03|386.43|381.03|386.35|380.95|24
1642558000000|2022-01-19 02:06:40|386.41|381.01|386.37|380.97|386.42|381.02|386.37|380.97|6
1642558010000|2022-01-19 02:06:50|386.38|380.98|386.36|380.96|386.43|381.03|386.36|380.96|9
1642558020000|2022-01-19 02:07:00|386.37|380.97|386.33|380.93|386.37|380.97|386.32|380.92|10
1642558030000|2022-01-19 02:07:10|386.34|380.94|386.34|380.94|386.37|380.97|386.32|380.92|15
1642558040000|2022-01-19 02:07:20|386.35|380.95|386.34|380.94|386.36|380.96|386.33|380.93|16
1642558050000|2022-01-19 02:07:30|386.35|380.95|386.34|380.94|386.36|380.96|386.33|380.93|9
1642558060000|2022-01-19 02:07:40|386.35|380.95|386.36|380.96|386.42|381.02|386.33|380.93|14
1642558070000|2022-01-19 02:07:50|386.42|381.02|386.33|380.93|386.42|381.02|386.31|380.91|19
1642558080000|2022-01-19 02:08:00|386.32|380.92|386.17|380.77|386.33|380.93|386.08|380.68|24
1642558090000|2022-01-19 02:08:10|386.16|380.76|386.17|380.77|386.17|380.77|386.14|380.74|5
1642558100000|2022-01-19 02:08:20|386.14|380.74|386.09|380.69|386.17|380.77|386.09|380.69|16
1642558110000|2022-01-19 02:08:30|386.14|380.74|386.07|380.67|386.14|380.74|386.07|380.67|16
1642558120000|2022-01-19 02:08:40|386.09|380.69|386.1|380.7|386.1|380.7|386.06|380.66|11
1642558130000|2022-01-19 02:08:50|386.09|380.69|386.09|380.69|386.12|380.72|386.07|380.67|14
1642558140000|2022-01-19 02:09:00|386.08|380.68|386.1|380.7|386.13|380.73|386.08|380.68|4
1642558150000|2022-01-19 02:09:10|386.13|380.73|386.11|380.71|386.14|380.74|386.1|380.7|9
1642558160000|2022-01-19 02:09:20|386.14|380.74|386.18|380.78|386.2|380.8|386.13|380.73|12
1642558170000|2022-01-19 02:09:30|386.19|380.79|386.43|381.03|386.46|381.06|386.19|380.79|24
1642558180000|2022-01-19 02:09:40|386.42|381.02|386.48|381.08|386.49|381.09|386.41|381.01|14
1642558190000|2022-01-19 02:09:50|386.47|381.07|386.38|380.98|386.5|381.1|386.38|380.98|13
1642558200000|2022-01-19 02:10:00|386.37|380.97|386.34|380.94|386.39|380.99|386.34|380.94|9
1642558210000|2022-01-19 02:10:10|386.35|380.95|386.4|381|386.4|381|386.32|380.92|11
1642558220000|2022-01-19 02:10:20|386.39|380.99|386.41|381.01|386.41|381.01|386.39|380.99|3
1642558230000|2022-01-19 02:10:30|386.42|381.02|386.37|380.97|386.42|381.02|386.36|380.96|11
1642558240000|2022-01-19 02:10:40|386.41|381.01|386.39|380.99|386.41|381.01|386.36|380.96|8
1642558250000|2022-01-19 02:10:50|386.38|380.98|386.35|380.95|386.39|380.99|386.35|380.95|10
1642558260000|2022-01-19 02:11:00|386.38|380.98|386.35|380.95|386.39|380.99|386.35|380.95|8
1642558270000|2022-01-19 02:11:10|386.36|380.96|386.34|380.94|386.38|380.98|386.34|380.94|16
1642558280000|2022-01-19 02:11:20|386.36|380.96|386.35|380.95|386.37|380.97|386.35|380.95|14
1642558290000|2022-01-19 02:11:30|386.34|380.94|386.3|380.9|386.37|380.97|386.29|380.89|14
1642558300000|2022-01-19 02:11:40|386.31|380.91|386.33|380.93|386.35|380.95|386.3|380.9|8
1642558310000|2022-01-19 02:11:50|386.34|380.94|386.33|380.93|386.36|380.96|386.3|380.9|16
1642558320000|2022-01-19 02:12:00|386.34|380.94|386.31|380.91|386.35|380.95|386.31|380.91|9
1642558330000|2022-01-19 02:12:10|386.32|380.92|386.39|380.99|386.39|380.99|386.32|380.92|10
1642558340000|2022-01-19 02:12:20|386.38|380.98|386.39|380.99|386.41|381.01|386.36|380.96|11
1642558350000|2022-01-19 02:12:30|386.4|381|386.46|381.06|386.46|381.06|386.39|380.99|9
1642558360000|2022-01-19 02:12:40|386.45|381.05|386.4|381|386.46|381.06|386.38|380.98|23
1642558370000|2022-01-19 02:12:50|386.39|380.99|386.4|381|386.42|381.02|386.39|380.99|7
1642558380000|2022-01-19 02:13:00|386.41|381.01|386.45|381.05|386.45|381.05|386.39|380.99|12
1642558390000|2022-01-19 02:13:10|386.43|381.03|386.51|381.11|386.51|381.11|386.43|381.03|6
1642558400000|2022-01-19 02:13:20|386.52|381.12|386.54|381.14|386.55|381.15|386.5|381.1|16
1642558410000|2022-01-19 02:13:30|386.53|381.13|386.49|381.09|386.55|381.15|386.47|381.07|12
1642558420000|2022-01-19 02:13:40|386.48|381.08|386.45|381.05|386.49|381.09|386.43|381.03|18
1642558430000|2022-01-19 02:13:50|386.46|381.06|386.47|381.07|386.47|381.07|386.44|381.04|6
1642558440000|2022-01-19 02:14:00|386.48|381.08|386.43|381.03|386.5|381.1|386.43|381.03|20
1642558450000|2022-01-19 02:14:10|386.44|381.04|386.49|381.09|386.5|381.1|386.43|381.03|21
1642558460000|2022-01-19 02:14:20|386.46|381.06|386.44|381.04|386.49|381.09|386.43|381.03|14
1642558470000|2022-01-19 02:14:30|386.45|381.05|386.43|381.03|386.45|381.05|386.43|381.03|7
1642558480000|2022-01-19 02:14:40|386.44|381.04|386.46|381.06|386.49|381.09|386.43|381.03|12
1642558490000|2022-01-19 02:14:50|386.49|381.09|386.55|381.15|386.57|381.17|386.46|381.06|18
1642558500000|2022-01-19 02:15:00|386.48|381.08|386.44|381.04|386.5|381.1|386.42|381.02|17
1642558510000|2022-01-19 02:15:10|386.45|381.05|386.44|381.04|386.5|381.1|386.43|381.03|17
1642558520000|2022-01-19 02:15:20|386.42|381.02|386.45|381.05|386.45|381.05|386.42|381.02|13
1642558530000|2022-01-19 02:15:30|386.44|381.04|386.49|381.09|386.52|381.12|386.44|381.04|15
1642558540000|2022-01-19 02:15:40|386.48|381.08|386.53|381.13|386.54|381.14|386.48|381.08|16
1642558550000|2022-01-19 02:15:50|386.55|381.15|386.54|381.14|386.55|381.15|386.54|381.14|4
1642558560000|2022-01-19 02:16:00|386.55|381.15|386.63|381.23|386.63|381.23|386.55|381.15|14
1642558570000|2022-01-19 02:16:10|386.62|381.22|386.63|381.23|386.64|381.24|386.62|381.22|5
1642558580000|2022-01-19 02:16:20|386.62|381.22|386.62|381.22|386.63|381.23|386.59|381.19|17
1642558590000|2022-01-19 02:16:30|386.61|381.21|386.68|381.28|386.68|381.28|386.61|381.21|12
1642558600000|2022-01-19 02:16:40|386.67|381.27|386.79|381.39|386.79|381.39|386.62|381.22|18
1642558610000|2022-01-19 02:16:50|386.8|381.4|387|381.6|387|381.6|386.78|381.38|23
1642558620000|2022-01-19 02:17:00|387.01|381.61|387|381.6|387.02|381.62|386.98|381.58|6
1642558630000|2022-01-19 02:17:10|386.99|381.59|387.02|381.62|387.02|381.62|386.98|381.58|8
1642558640000|2022-01-19 02:17:20|387.01|381.61|387|381.6|387.02|381.62|387|381.6|7
1642558650000|2022-01-19 02:17:30|387.01|381.61|387.01|381.61|387.01|381.61|386.94|381.54|16
1642558660000|2022-01-19 02:17:40|386.97|381.57|387.03|381.63|387.03|381.63|386.93|381.53|21
1642558670000|2022-01-19 02:17:50|387.04|381.64|387.09|381.69|387.09|381.69|387.02|381.62|10
1642558680000|2022-01-19 02:18:00|387.08|381.68|386.98|381.58|387.08|381.68|386.94|381.54|14
1642558690000|2022-01-19 02:18:10|386.97|381.57|386.86|381.46|386.98|381.58|386.84|381.44|17
1642558700000|2022-01-19 02:18:20|386.87|381.47|386.78|381.38|386.89|381.49|386.78|381.38|19
1642558710000|2022-01-19 02:18:30|386.77|381.37|386.83|381.43|386.85|381.45|386.76|381.36|20
1642558720000|2022-01-19 02:18:40|386.84|381.44|386.85|381.45|386.85|381.45|386.82|381.42|9
1642558730000|2022-01-19 02:18:50|386.84|381.44|386.79|381.39|386.86|381.46|386.78|381.38|17
1642558740000|2022-01-19 02:19:00|386.8|381.4|386.81|381.41|386.81|381.41|386.72|381.32|14
1642558750000|2022-01-19 02:19:10|386.82|381.42|386.79|381.39|386.83|381.43|386.78|381.38|20
1642558760000|2022-01-19 02:19:20|386.78|381.38|386.76|381.36|386.78|381.38|386.74|381.34|8
1642558770000|2022-01-19 02:19:30|386.75|381.35|386.77|381.37|386.78|381.38|386.75|381.35|7
1642558780000|2022-01-19 02:19:40|386.75|381.35|386.76|381.36|386.77|381.37|386.73|381.33|16
1642558790000|2022-01-19 02:19:50|386.77|381.37|386.77|381.37|386.77|381.37|386.75|381.35|12
1642558800000|2022-01-19 02:20:00|386.75|381.35|386.75|381.35|386.8|381.4|386.73|381.33|16
1642558810000|2022-01-19 02:20:10|386.73|381.33|386.64|381.24|386.74|381.34|386.64|381.24|6
1642558820000|2022-01-19 02:20:20|386.63|381.23|386.65|381.25|386.66|381.26|386.63|381.23|4
1642558830000|2022-01-19 02:20:30|386.57|381.17|386.61|381.21|386.63|381.23|386.51|381.11|13
1642558840000|2022-01-19 02:20:40|386.56|381.16|386.54|381.14|386.61|381.21|386.54|381.14|11
1642558850000|2022-01-19 02:20:50|386.61|381.21|386.52|381.12|386.61|381.21|386.51|381.11|13
1642558860000|2022-01-19 02:21:00|386.51|381.11|386.45|381.05|386.51|381.11|386.44|381.04|11
1642558870000|2022-01-19 02:21:10|386.46|381.06|386.47|381.07|386.52|381.12|386.45|381.05|16
1642558880000|2022-01-19 02:21:20|386.41|381.01|386.43|381.03|386.44|381.04|386.41|381.01|6
1642558890000|2022-01-19 02:21:30|386.44|381.04|386.48|381.08|386.49|381.09|386.44|381.04|10
1642558900000|2022-01-19 02:21:40|386.47|381.07|386.46|381.06|386.48|381.08|386.45|381.05|6
1642558910000|2022-01-19 02:21:50|386.47|381.07|386.47|381.07|386.48|381.08|386.45|381.05|7
1642558920000|2022-01-19 02:22:00|386.49|381.09|386.5|381.1|386.53|381.13|386.49|381.09|10
1642558930000|2022-01-19 02:22:10|386.55|381.15|386.49|381.09|386.55|381.15|386.48|381.08|13
1642558940000|2022-01-19 02:22:20|386.48|381.08|386.48|381.08|386.48|381.08|386.46|381.06|13
1642558950000|2022-01-19 02:22:30|386.49|381.09|386.59|381.19|386.6|381.2|386.49|381.09|13
1642558960000|2022-01-19 02:22:40|386.58|381.18|385.94|380.54|386.6|381.2|385.9|380.5|21
1642558970000|2022-01-19 02:22:50|385.93|380.53|385.89|380.49|386.06|380.66|385.89|380.49|31
1642558980000|2022-01-19 02:23:00|385.87|380.47|385.87|380.47|385.97|380.57|385.86|380.46|21
1642558990000|2022-01-19 02:23:10|385.89|380.49|385.84|380.44|385.91|380.51|385.79|380.39|27
1642559000000|2022-01-19 02:23:20|385.83|380.43|385.79|380.39|385.86|380.46|385.77|380.37|22
1642559010000|2022-01-19 02:23:30|385.81|380.41|385.76|380.36|385.82|380.42|385.7|380.3|21
1642559020000|2022-01-19 02:23:40|385.75|380.35|385.73|380.33|385.78|380.38|385.72|380.32|15
1642559030000|2022-01-19 02:23:50|385.74|380.34|385.74|380.34|385.76|380.36|385.71|380.31|16
1642559040000|2022-01-19 02:24:00|385.75|380.35|385.77|380.37|385.77|380.37|385.75|380.35|7
1642559050000|2022-01-19 02:24:10|385.82|380.42|385.88|380.48|385.88|380.48|385.8|380.4|8
1642559060000|2022-01-19 02:24:20|385.9|380.5|385.91|380.51|385.93|380.53|385.87|380.47|15
1642559070000|2022-01-19 02:24:30|385.92|380.52|385.97|380.57|385.97|380.57|385.92|380.52|4
1642559080000|2022-01-19 02:24:40|385.94|380.54|385.9|380.5|385.98|380.58|385.86|380.46|19
1642559090000|2022-01-19 02:24:50|385.91|380.51|385.84|380.44|385.93|380.53|385.83|380.43|23
1642559100000|2022-01-19 02:25:00|385.85|380.45|385.88|380.48|385.89|380.49|385.84|380.44|13
1642559110000|2022-01-19 02:25:10|385.89|380.49|385.87|380.47|385.89|380.49|385.83|380.43|24
1642559120000|2022-01-19 02:25:20|385.88|380.48|385.84|380.44|385.89|380.49|385.84|380.44|16
1642559130000|2022-01-19 02:25:30|385.85|380.45|385.82|380.42|385.87|380.47|385.81|380.41|10
1642559140000|2022-01-19 02:25:40|385.81|380.41|385.86|380.46|385.89|380.49|385.79|380.39|17
1642559150000|2022-01-19 02:25:50|385.85|380.45|385.84|380.44|385.85|380.45|385.82|380.42|5
1642559160000|2022-01-19 02:26:00|385.85|380.45|385.81|380.41|385.87|380.47|385.79|380.39|19
1642559170000|2022-01-19 02:26:10|385.88|380.48|385.88|380.48|385.89|380.49|385.81|380.41|19
1642559180000|2022-01-19 02:26:20|385.83|380.43|385.81|380.41|385.84|380.44|385.74|380.34|11
1642559190000|2022-01-19 02:26:30|385.82|380.42|385.79|380.39|385.83|380.43|385.77|380.37|13
1642559200000|2022-01-19 02:26:40|385.8|380.4|385.78|380.38|385.82|380.42|385.75|380.35|10
1642559210000|2022-01-19 02:26:50|385.77|380.37|385.81|380.41|385.81|380.41|385.77|380.37|13
1642559220000|2022-01-19 02:27:00|385.79|380.39|385.8|380.4|385.85|380.45|385.77|380.37|8
1642559230000|2022-01-19 02:27:10|385.79|380.39|385.77|380.37|385.84|380.44|385.74|380.34|17
1642559240000|2022-01-19 02:27:20|385.76|380.36|385.77|380.37|385.84|380.44|385.74|380.34|12
1642559250000|2022-01-19 02:27:30|385.79|380.39|385.76|380.36|385.83|380.43|385.73|380.33|14
1642559260000|2022-01-19 02:27:40|385.75|380.35|385.76|380.36|385.79|380.39|385.73|380.33|19
1642559270000|2022-01-19 02:27:50|385.73|380.33|385.74|380.34|385.81|380.41|385.73|380.33|11
1642559280000|2022-01-19 02:28:00|385.78|380.38|385.8|380.4|385.8|380.4|385.74|380.34|11
1642559290000|2022-01-19 02:28:10|385.79|380.39|385.76|380.36|385.83|380.43|385.74|380.34|16
1642559300000|2022-01-19 02:28:20|385.75|380.35|385.76|380.36|385.8|380.4|385.74|380.34|7
1642559310000|2022-01-19 02:28:30|385.75|380.35|385.78|380.38|385.78|380.38|385.75|380.35|8
1642559320000|2022-01-19 02:28:40|385.82|380.42|385.76|380.36|385.82|380.42|385.74|380.34|20
1642559330000|2022-01-19 02:28:50|385.77|380.37|385.76|380.36|385.82|380.42|385.75|380.35|10
1642559340000|2022-01-19 02:29:00|385.77|380.37|385.78|380.38|385.82|380.42|385.74|380.34|15
1642559350000|2022-01-19 02:29:10|385.8|380.4|385.79|380.39|385.85|380.45|385.79|380.39|13
1642559360000|2022-01-19 02:29:20|385.84|380.44|385.8|380.4|385.85|380.45|385.78|380.38|11
1642559370000|2022-01-19 02:29:30|385.82|380.42|385.81|380.41|385.82|380.42|385.79|380.39|5
1642559380000|2022-01-19 02:29:40|385.79|380.39|385.74|380.34|385.82|380.42|385.72|380.32|13
1642559390000|2022-01-19 02:29:50|385.76|380.36|385.76|380.36|385.77|380.37|385.75|380.35|9
1642559400000|2022-01-19 02:30:00|385.78|380.38|385.7|380.3|385.78|380.38|385.64|380.24|20
1642559410000|2022-01-19 02:30:10|385.71|380.31|385.82|380.42|385.82|380.42|385.7|380.3|22
1642559420000|2022-01-19 02:30:20|385.8|380.4|385.82|380.42|385.83|380.43|385.8|380.4|9
1642559430000|2022-01-19 02:30:30|385.84|380.44|385.91|380.51|385.93|380.53|385.84|380.44|21
1642559440000|2022-01-19 02:30:40|385.92|380.52|386.13|380.73|386.16|380.76|385.92|380.52|16
1642559450000|2022-01-19 02:30:50|386.11|380.71|386.06|380.66|386.19|380.79|386.01|380.61|18
1642559460000|2022-01-19 02:31:00|386.05|380.65|386.01|380.61|386.05|380.65|385.97|380.57|21
1642559470000|2022-01-19 02:31:10|386|380.6|385.98|380.58|386.03|380.63|385.98|380.58|11
1642559480000|2022-01-19 02:31:20|385.97|380.57|385.98|380.58|385.99|380.59|385.92|380.52|14
1642559490000|2022-01-19 02:31:30|385.99|380.59|385.85|380.45|385.99|380.59|385.85|380.45|22
1642559500000|2022-01-19 02:31:40|385.86|380.46|385.82|380.42|385.87|380.47|385.8|380.4|14
1642559510000|2022-01-19 02:31:50|385.81|380.41|385.79|380.39|385.82|380.42|385.78|380.38|20
1642559520000|2022-01-19 02:32:00|385.78|380.38|385.88|380.48|385.88|380.48|385.78|380.38|6
1642559530000|2022-01-19 02:32:10|385.85|380.45|385.84|380.44|385.88|380.48|385.81|380.41|20
1642559540000|2022-01-19 02:32:20|385.85|380.45|385.85|380.45|385.86|380.46|385.83|380.43|6
1642559550000|2022-01-19 02:32:30|385.81|380.41|385.81|380.41|385.81|380.41|385.77|380.37|9
1642559560000|2022-01-19 02:32:40|385.8|380.4|385.8|380.4|385.8|380.4|385.8|380.4|1
1642559570000|2022-01-19 02:32:50|385.78|380.38|385.79|380.39|385.8|380.4|385.78|380.38|4
1642559580000|2022-01-19 02:33:00|385.8|380.4|385.76|380.36|385.81|380.41|385.74|380.34|15
1642559590000|2022-01-19 02:33:10|385.77|380.37|385.75|380.35|385.81|380.41|385.7|380.3|11
1642559600000|2022-01-19 02:33:20|385.74|380.34|385.72|380.32|385.76|380.36|385.68|380.28|22
1642559610000|2022-01-19 02:33:30|385.73|380.33|385.74|380.34|385.74|380.34|385.7|380.3|8
1642559620000|2022-01-19 02:33:40|385.75|380.35|385.73|380.33|385.75|380.35|385.73|380.33|2
1642559630000|2022-01-19 02:33:50|385.74|380.34|385.75|380.35|385.75|380.35|385.74|380.34|2
1642559640000|2022-01-19 02:34:00|385.71|380.31|385.79|380.39|385.85|380.45|385.71|380.31|12
1642559650000|2022-01-19 02:34:10|385.77|380.37|385.81|380.41|385.81|380.41|385.77|380.37|7
1642559660000|2022-01-19 02:34:20|385.8|380.4|385.77|380.37|385.8|380.4|385.67|380.27|23
1642559670000|2022-01-19 02:34:30|385.73|380.33|385.74|380.34|385.77|380.37|385.73|380.33|7
1642559680000|2022-01-19 02:34:40|385.77|380.37|385.77|380.37|385.77|380.37|385.74|380.34|6
1642559690000|2022-01-19 02:34:50|385.72|380.32|385.77|380.37|385.77|380.37|385.72|380.32|4
1642559700000|2022-01-19 02:35:00|385.75|380.35|385.78|380.38|385.78|380.38|385.74|380.34|6
1642559710000|2022-01-19 02:35:10|385.77|380.37|385.68|380.28|385.77|380.37|385.65|380.25|14
1642559720000|2022-01-19 02:35:20|385.7|380.3|385.7|380.3|385.71|380.31|385.69|380.29|11
1642559730000|2022-01-19 02:35:30|385.72|380.32|385.72|380.32|385.73|380.33|385.72|380.32|3
1642559740000|2022-01-19 02:35:40|385.74|380.34|385.72|380.32|385.74|380.34|385.72|380.32|2
1642559750000|2022-01-19 02:35:50|385.74|380.34|385.72|380.32|385.74|380.34|385.71|380.31|6
1642559760000|2022-01-19 02:36:00|385.74|380.34|385.71|380.31|385.74|380.34|385.71|380.31|4
1642559770000|2022-01-19 02:36:10|385.72|380.32|385.74|380.34|385.76|380.36|385.71|380.31|16
1642559780000|2022-01-19 02:36:20|385.73|380.33|385.72|380.32|385.75|380.35|385.68|380.28|11
1642559790000|2022-01-19 02:36:30|385.69|380.29|385.74|380.34|385.74|380.34|385.69|380.29|3
1642559800000|2022-01-19 02:36:40|385.71|380.31|385.71|380.31|385.71|380.31|385.71|380.31|1
1642559810000|2022-01-19 02:36:50|385.7|380.3|385.72|380.32|385.72|380.32|385.7|380.3|3
1642559820000|2022-01-19 02:37:00|385.73|380.33|385.73|380.33|385.73|380.33|385.72|380.32|3
1642559830000|2022-01-19 02:37:10|385.72|380.32|385.64|380.24|385.74|380.34|385.64|380.24|11
1642559840000|2022-01-19 02:37:20|385.61|380.21|385.59|380.19|385.61|380.21|385.53|380.13|21
1642559850000|2022-01-19 02:37:30|385.57|380.17|385.56|380.16|385.58|380.18|385.56|380.16|4
1642559860000|2022-01-19 02:37:40|385.57|380.17|385.51|380.11|385.58|380.18|385.47|380.07|9
1642559870000|2022-01-19 02:37:50|385.52|380.12|385.5|380.1|385.52|380.12|385.5|380.1|2
1642559880000|2022-01-19 02:38:00|385.52|380.12|385.28|379.88|385.52|380.12|385.25|379.85|19
1642559890000|2022-01-19 02:38:10|385.31|379.91|385.22|379.82|385.33|379.93|385.22|379.82|24
1642559900000|2022-01-19 02:38:20|385.26|379.86|385.24|379.84|385.29|379.89|385.22|379.82|26
1642559910000|2022-01-19 02:38:30|385.26|379.86|385.4|380|385.4|380|385.25|379.85|24
1642559920000|2022-01-19 02:38:40|385.34|379.94|385.29|379.89|385.42|380.02|385.28|379.88|30
1642559930000|2022-01-19 02:38:50|385.3|379.9|385.3|379.9|385.37|379.97|385.29|379.89|8
1642559940000|2022-01-19 02:39:00|385.29|379.89|385.31|379.91|385.34|379.94|385.28|379.88|5
1642559950000|2022-01-19 02:39:10|385.3|379.9|385.3|379.9|385.3|379.9|385.29|379.89|3
1642559960000|2022-01-19 02:39:20|385.29|379.89|385.3|379.9|385.35|379.95|385.29|379.89|12
1642559970000|2022-01-19 02:39:30|385.35|379.95|385.3|379.9|385.35|379.95|385.3|379.9|8
1642559980000|2022-01-19 02:39:40|385.31|379.91|385.32|379.92|385.34|379.94|385.3|379.9|10
1642559990000|2022-01-19 02:39:50|385.3|379.9|385.29|379.89|385.31|379.91|385.29|379.89|7
1642560000000|2022-01-19 02:40:00|385.28|379.88|385.3|379.9|385.31|379.91|385.27|379.87|11
1642560010000|2022-01-19 02:40:10|385.28|379.88|385.32|379.92|385.32|379.92|385.28|379.88|5
1642560020000|2022-01-19 02:40:20|385.31|379.91|385.4|380|385.48|380.08|385.28|379.88|21
1642560030000|2022-01-19 02:40:30|385.43|380.03|385.44|380.04|385.47|380.07|385.4|380|9
1642560040000|2022-01-19 02:40:40|385.42|380.02|385.49|380.09|385.49|380.09|385.4|380|16
1642560050000|2022-01-19 02:40:50|385.5|380.1|385.5|380.1|385.55|380.15|385.45|380.05|15
1642560060000|2022-01-19 02:41:00|385.48|380.08|385.42|380.02|385.51|380.11|385.39|379.99|14
1642560070000|2022-01-19 02:41:10|385.43|380.03|385.43|380.03|385.43|380.03|385.43|380.03|1
1642560080000|2022-01-19 02:41:20|385.42|380.02|385.4|380|385.45|380.05|385.4|380|5
1642560090000|2022-01-19 02:41:30|385.44|380.04|385.33|379.93|385.44|380.04|385.32|379.92|19
1642560100000|2022-01-19 02:41:40|385.34|379.94|385.34|379.94|385.37|379.97|385.32|379.92|17
1642560110000|2022-01-19 02:41:50|385.33|379.93|385.31|379.91|385.34|379.94|385.3|379.9|15
1642560120000|2022-01-19 02:42:00|385.33|379.93|385.34|379.94|385.34|379.94|385.29|379.89|18
1642560130000|2022-01-19 02:42:10|385.31|379.91|385.34|379.94|385.38|379.98|385.29|379.89|25
1642560140000|2022-01-19 02:42:20|385.32|379.92|385.33|379.93|385.35|379.95|385.3|379.9|15
1642560150000|2022-01-19 02:42:30|385.34|379.94|385.27|379.87|385.34|379.94|385.27|379.87|17
1642560160000|2022-01-19 02:42:40|385.28|379.88|385.28|379.88|385.31|379.91|385.28|379.88|20
1642560170000|2022-01-19 02:42:50|385.29|379.89|385.29|379.89|385.29|379.89|385.27|379.87|13
1642560180000|2022-01-19 02:43:00|385.28|379.88|385.29|379.89|385.33|379.93|385.28|379.88|13
1642560190000|2022-01-19 02:43:10|385.31|379.91|385.34|379.94|385.34|379.94|385.3|379.9|13
1642560200000|2022-01-19 02:43:20|385.32|379.92|385.35|379.95|385.36|379.96|385.32|379.92|16
1642560210000|2022-01-19 02:43:30|385.37|379.97|385.37|379.97|385.4|380|385.3|379.9|12
1642560220000|2022-01-19 02:43:40|385.38|379.98|385.38|379.98|385.38|379.98|385.37|379.97|9
1642560230000|2022-01-19 02:43:50|385.39|379.99|385.41|380.01|385.43|380.03|385.38|379.98|13
1642560240000|2022-01-19 02:44:00|385.4|380|385.42|380.02|385.42|380.02|385.39|379.99|3
1642560250000|2022-01-19 02:44:10|385.41|380.01|385.34|379.94|385.42|380.02|385.33|379.93|11
1642560260000|2022-01-19 02:44:20|385.28|379.88|385.34|379.94|385.39|379.99|385.28|379.88|8
1642560270000|2022-01-19 02:44:30|385.33|379.93|385.38|379.98|385.43|380.03|385.33|379.93|11
1642560280000|2022-01-19 02:44:40|385.43|380.03|385.4|380|385.43|380.03|385.39|379.99|11
1642560290000|2022-01-19 02:44:50|385.41|380.01|385.41|380.01|385.42|380.02|385.41|380.01|3
1642560300000|2022-01-19 02:45:00|385.4|380|385.29|379.89|385.4|380|385.27|379.87|16
1642560310000|2022-01-19 02:45:10|385.33|379.93|385.3|379.9|385.38|379.98|385.24|379.84|25
1642560320000|2022-01-19 02:45:20|385.29|379.89|385.38|379.98|385.38|379.98|385.28|379.88|20
1642560330000|2022-01-19 02:45:30|385.35|379.95|385.38|379.98|385.4|380|385.35|379.95|18
1642560340000|2022-01-19 02:45:40|385.4|380|385.35|379.95|385.4|380|385.34|379.94|12
1642560350000|2022-01-19 02:45:50|385.36|379.96|385.36|379.96|385.36|379.96|385.35|379.95|3
1642560360000|2022-01-19 02:46:00|385.37|379.97|385.36|379.96|385.44|380.04|385.36|379.96|4
1642560370000|2022-01-19 02:46:10|385.38|379.98|385.43|380.03|385.43|380.03|385.35|379.95|12
1642560380000|2022-01-19 02:46:20|385.42|380.02|385.44|380.04|385.44|380.04|385.41|380.01|9
1642560390000|2022-01-19 02:46:30|385.43|380.03|385.43|380.03|385.43|380.03|385.4|380|5
1642560400000|2022-01-19 02:46:40|385.4|380|385.44|380.04|385.45|380.05|385.4|380|9
1642560410000|2022-01-19 02:46:50|385.45|380.05|385.34|379.94|385.45|380.05|385.34|379.94|11
1642560420000|2022-01-19 02:47:00|385.38|379.98|385.4|380|385.4|380|385.37|379.97|9
1642560430000|2022-01-19 02:47:10|385.41|380.01|385.38|379.98|385.41|380.01|385.38|379.98|2
1642560440000|2022-01-19 02:47:20|385.41|380.01|385.42|380.02|385.42|380.02|385.39|379.99|7
1642560450000|2022-01-19 02:47:30|385.39|379.99|385.42|380.02|385.43|380.03|385.39|379.99|5
1642560460000|2022-01-19 02:47:40|385.41|380.01|385.35|379.95|385.42|380.02|385.35|379.95|8
1642560470000|2022-01-19 02:47:50|385.38|379.98|385.37|379.97|385.38|379.98|385.35|379.95|11
1642560480000|2022-01-19 02:48:00|385.38|379.98|385.38|379.98|385.38|379.98|385.38|379.98|1
1642560490000|2022-01-19 02:48:10|385.35|379.95|385.35|379.95|385.35|379.95|385.35|379.95|1
1642560500000|2022-01-19 02:48:20|385.36|379.96|385.37|379.97|385.37|379.97|385.36|379.96|4
1642560510000|2022-01-19 02:48:30|385.36|379.96|385.41|380.01|385.43|380.03|385.36|379.96|17
1642560520000|2022-01-19 02:48:40|385.4|380|385.42|380.02|385.42|380.02|385.38|379.98|12
1642560530000|2022-01-19 02:48:50|385.39|379.99|385.41|380.01|385.42|380.02|385.38|379.98|10
1642560540000|2022-01-19 02:49:00|385.42|380.02|385.41|380.01|385.42|380.02|385.39|379.99|9
1642560550000|2022-01-19 02:49:10|385.39|379.99|385.4|380|385.42|380.02|385.38|379.98|16
1642560560000|2022-01-19 02:49:20|385.39|379.99|385.37|379.97|385.39|379.99|385.37|379.97|7
1642560570000|2022-01-19 02:49:30|385.38|379.98|385.2|379.8|385.38|379.98|385.14|379.74|16
1642560580000|2022-01-19 02:49:40|385.21|379.81|385.19|379.79|385.27|379.87|385.15|379.75|14
1642560590000|2022-01-19 02:49:50|385.25|379.85|385.17|379.77|385.25|379.85|385.17|379.77|14
1642560600000|2022-01-19 02:50:00|385.18|379.78|385.19|379.79|385.25|379.85|385.17|379.77|19
1642560610000|2022-01-19 02:50:10|385.24|379.84|385.35|379.95|385.4|380|385.22|379.82|27
1642560620000|2022-01-19 02:50:20|385.28|379.88|385.29|379.89|385.38|379.98|385.27|379.87|14
1642560630000|2022-01-19 02:50:30|385.23|379.83|385.24|379.84|385.28|379.88|385.18|379.78|19
1642560640000|2022-01-19 02:50:40|385.22|379.82|385.22|379.82|385.25|379.85|385.2|379.8|23
1642560650000|2022-01-19 02:50:50|385.23|379.83|385.23|379.83|385.3|379.9|385.23|379.83|17
1642560660000|2022-01-19 02:51:00|385.26|379.86|385.32|379.92|385.36|379.96|385.23|379.83|17
1642560670000|2022-01-19 02:51:10|385.28|379.88|385.24|379.84|385.32|379.92|385.21|379.81|17
1642560680000|2022-01-19 02:51:20|385.27|379.87|385.24|379.84|385.27|379.87|385.24|379.84|6
1642560690000|2022-01-19 02:51:30|385.29|379.89|385.26|379.86|385.29|379.89|385.24|379.84|6
1642560700000|2022-01-19 02:51:40|385.32|379.92|385.33|379.93|385.33|379.93|385.25|379.85|11
1642560710000|2022-01-19 02:51:50|385.3|379.9|385.34|379.94|385.38|379.98|385.29|379.89|17
1642560720000|2022-01-19 02:52:00|385.33|379.93|385.83|380.43|385.85|380.45|385.32|379.92|27
1642560730000|2022-01-19 02:52:10|385.8|380.4|385.83|380.43|385.85|380.45|385.79|380.39|19
1642560740000|2022-01-19 02:52:20|385.79|380.39|385.84|380.44|385.87|380.47|385.79|380.39|24
1642560750000|2022-01-19 02:52:30|385.83|380.43|385.83|380.43|385.85|380.45|385.8|380.4|8
1642560760000|2022-01-19 02:52:40|385.84|380.44|385.77|380.37|385.84|380.44|385.73|380.33|15
1642560770000|2022-01-19 02:52:50|385.76|380.36|385.73|380.33|385.8|380.4|385.73|380.33|28
1642560780000|2022-01-19 02:53:00|385.7|380.3|385.71|380.31|385.72|380.32|385.68|380.28|12
1642560790000|2022-01-19 02:53:10|385.7|380.3|385.68|380.28|385.71|380.31|385.68|380.28|10
1642560800000|2022-01-19 02:53:20|385.69|380.29|385.75|380.35|385.8|380.4|385.69|380.29|14
1642560810000|2022-01-19 02:53:30|385.73|380.33|385.72|380.32|385.75|380.35|385.71|380.31|14
1642560820000|2022-01-19 02:53:40|385.71|380.31|385.64|380.24|385.74|380.34|385.64|380.24|20
1642560830000|2022-01-19 02:53:50|385.66|380.26|385.7|380.3|385.72|380.32|385.66|380.26|15
1642560840000|2022-01-19 02:54:00|385.69|380.29|385.71|380.31|385.74|380.34|385.68|380.28|15
1642560850000|2022-01-19 02:54:10|385.72|380.32|385.68|380.28|385.72|380.32|385.67|380.27|12
1642560860000|2022-01-19 02:54:20|385.69|380.29|385.59|380.19|385.69|380.29|385.56|380.16|21
1642560870000|2022-01-19 02:54:30|385.62|380.22|385.68|380.28|385.69|380.29|385.59|380.19|24
1642560880000|2022-01-19 02:54:40|385.67|380.27|385.67|380.27|385.69|380.29|385.65|380.25|13
1642560890000|2022-01-19 02:54:50|385.68|380.28|385.7|380.3|385.76|380.36|385.68|380.28|24
1642560900000|2022-01-19 02:55:00|385.71|380.31|385.76|380.36|385.76|380.36|385.71|380.31|12
1642560910000|2022-01-19 02:55:10|385.74|380.34|385.81|380.41|385.82|380.42|385.74|380.34|20
1642560920000|2022-01-19 02:55:20|385.79|380.39|385.79|380.39|385.8|380.4|385.75|380.35|12
1642560930000|2022-01-19 02:55:30|385.78|380.38|385.88|380.48|385.89|380.49|385.78|380.38|14
1642560940000|2022-01-19 02:55:40|385.89|380.49|385.89|380.49|385.89|380.49|385.83|380.43|26
1642560950000|2022-01-19 02:55:50|385.87|380.47|385.88|380.48|385.88|380.48|385.86|380.46|9
1642560960000|2022-01-19 02:56:00|385.87|380.47|385.87|380.47|385.88|380.48|385.87|380.47|5
1642560970000|2022-01-19 02:56:10|385.88|380.48|385.87|380.47|385.88|380.48|385.86|380.46|4
1642560980000|2022-01-19 02:56:20|385.86|380.46|385.85|380.45|385.86|380.46|385.85|380.45|2
1642560990000|2022-01-19 02:56:30|385.84|380.44|385.85|380.45|385.86|380.46|385.83|380.43|9
1642561000000|2022-01-19 02:56:40|385.86|380.46|385.84|380.44|385.87|380.47|385.82|380.42|14
1642561010000|2022-01-19 02:56:50|385.85|380.45|385.85|380.45|385.85|380.45|385.84|380.44|3
1642561020000|2022-01-19 02:57:00|385.86|380.46|385.89|380.49|385.89|380.49|385.86|380.46|6
1642561030000|2022-01-19 02:57:10|385.88|380.48|385.87|380.47|385.89|380.49|385.87|380.47|7
1642561040000|2022-01-19 02:57:20|385.86|380.46|385.89|380.49|385.9|380.5|385.83|380.43|12
1642561050000|2022-01-19 02:57:30|385.9|380.5|385.89|380.49|385.9|380.5|385.86|380.46|12
1642561060000|2022-01-19 02:57:40|385.86|380.46|385.88|380.48|385.88|380.48|385.86|380.46|3
1642561070000|2022-01-19 02:57:50|385.89|380.49|385.88|380.48|385.9|380.5|385.86|380.46|10
1642561080000|2022-01-19 02:58:00|385.89|380.49|385.78|380.38|385.89|380.49|385.78|380.38|9
1642561090000|2022-01-19 02:58:10|385.8|380.4|385.85|380.45|385.86|380.46|385.78|380.38|13
1642561100000|2022-01-19 02:58:20|385.86|380.46|385.84|380.44|385.87|380.47|385.84|380.44|15
1642561110000|2022-01-19 02:58:30|385.83|380.43|385.83|380.43|385.9|380.5|385.81|380.41|25
1642561120000|2022-01-19 02:58:40|385.85|380.45|385.83|380.43|385.85|380.45|385.81|380.41|11
1642561130000|2022-01-19 02:58:50|385.84|380.44|385.87|380.47|385.87|380.47|385.83|380.43|5
1642561140000|2022-01-19 02:59:00|385.84|380.44|385.92|380.52|385.92|380.52|385.84|380.44|9
1642561150000|2022-01-19 02:59:10|385.91|380.51|385.92|380.52|385.95|380.55|385.9|380.5|15
1642561160000|2022-01-19 02:59:20|385.93|380.53|386.11|380.71|386.16|380.76|385.93|380.53|18
1642561170000|2022-01-19 02:59:30|386.14|380.74|386.13|380.73|386.16|380.76|386.12|380.72|11
1642561180000|2022-01-19 02:59:40|386.18|380.78|386.28|380.88|386.28|380.88|386.14|380.74|16
1642561190000|2022-01-19 02:59:50|386.26|380.86|386.25|380.85|386.28|380.88|386.23|380.83|20
1642561200000|2022-01-19 03:00:00|386.27|380.87|386.28|380.88|386.32|380.92|386.25|380.85|11
1642561210000|2022-01-19 03:00:10|386.27|380.87|386.16|380.76|386.27|380.87|386.15|380.75|17
1642561220000|2022-01-19 03:00:20|386.15|380.75|386.11|380.71|386.16|380.76|386.09|380.69|11
1642561230000|2022-01-19 03:00:30|386.14|380.74|386.13|380.73|386.2|380.8|386.12|380.72|10
1642561240000|2022-01-19 03:00:40|386.14|380.74|386.15|380.75|386.24|380.84|386.13|380.73|14
1642561250000|2022-01-19 03:00:50|386.12|380.72|386.12|380.72|386.15|380.75|386.09|380.69|12
1642561260000|2022-01-19 03:01:00|386.11|380.71|386.11|380.71|386.12|380.72|386.11|380.71|7
1642561270000|2022-01-19 03:01:10|386.1|380.7|386.1|380.7|386.11|380.71|386.1|380.7|5
1642561280000|2022-01-19 03:01:20|386.11|380.71|386.1|380.7|386.11|380.71|386.1|380.7|2
1642561290000|2022-01-19 03:01:30|386.09|380.69|386.1|380.7|386.1|380.7|386.09|380.69|2
1642561300000|2022-01-19 03:01:40|386.09|380.69|386.09|380.69|386.1|380.7|386.09|380.69|3
1642561310000|2022-01-19 03:01:50|386.1|380.7|386.1|380.7|386.11|380.71|386.09|380.69|5
1642561320000|2022-01-19 03:02:00|386.15|380.75|386.15|380.75|386.17|380.77|386.13|380.73|14
1642561330000|2022-01-19 03:02:10|386.19|380.79|386.21|380.81|386.24|380.84|386.17|380.77|19
1642561340000|2022-01-19 03:02:20|386.22|380.82|386.19|380.79|386.22|380.82|386.17|380.77|17
1642561350000|2022-01-19 03:02:30|386.2|380.8|386.16|380.76|386.23|380.83|386.15|380.75|13
1642561360000|2022-01-19 03:02:40|386.15|380.75|386.12|380.72|386.17|380.77|386.09|380.69|15
1642561370000|2022-01-19 03:02:50|386.13|380.73|386.12|380.72|386.15|380.75|386.1|380.7|12
1642561380000|2022-01-19 03:03:00|386.11|380.71|386.04|380.64|386.12|380.72|386|380.6|17
1642561390000|2022-01-19 03:03:10|386.03|380.63|385.98|380.58|386.03|380.63|385.96|380.56|15
1642561400000|2022-01-19 03:03:20|385.99|380.59|385.97|380.57|385.99|380.59|385.96|380.56|7
1642561410000|2022-01-19 03:03:30|385.99|380.59|385.96|380.56|385.99|380.59|385.88|380.48|19
1642561420000|2022-01-19 03:03:40|385.9|380.5|385.91|380.51|385.92|380.52|385.86|380.46|12
1642561430000|2022-01-19 03:03:50|385.85|380.45|385.77|380.37|385.88|380.48|385.76|380.36|23
1642561440000|2022-01-19 03:04:00|385.7|380.3|385.56|380.16|385.76|380.36|385.56|380.16|28
1642561450000|2022-01-19 03:04:10|385.59|380.19|385.49|380.09|385.63|380.23|385.48|380.08|26
1642561460000|2022-01-19 03:04:20|385.48|380.08|385.47|380.07|385.48|380.08|385.39|379.99|26
1642561470000|2022-01-19 03:04:30|385.46|380.06|385.41|380.01|385.49|380.09|385.41|380.01|21
1642561480000|2022-01-19 03:04:40|385.44|380.04|385.47|380.07|385.49|380.09|385.42|380.02|20
1642561490000|2022-01-19 03:04:50|385.44|380.04|385.49|380.09|385.5|380.1|385.44|380.04|13
1642561500000|2022-01-19 03:05:00|385.5|380.1|385.54|380.14|385.55|380.15|385.49|380.09|7
1642561510000|2022-01-19 03:05:10|385.55|380.15|385.65|380.25|385.65|380.25|385.55|380.15|11
1642561520000|2022-01-19 03:05:20|385.61|380.21|385.65|380.25|385.66|380.26|385.61|380.21|5
1642561530000|2022-01-19 03:05:30|385.64|380.24|385.61|380.21|385.66|380.26|385.58|380.18|22
1642561540000|2022-01-19 03:05:40|385.59|380.19|385.56|380.16|385.61|380.21|385.49|380.09|26
1642561550000|2022-01-19 03:05:50|385.59|380.19|385.6|380.2|385.61|380.21|385.57|380.17|16
1642561560000|2022-01-19 03:06:00|385.57|380.17|385.61|380.21|385.61|380.21|385.46|380.06|25
1642561570000|2022-01-19 03:06:10|385.58|380.18|385.55|380.15|385.59|380.19|385.55|380.15|10
1642561580000|2022-01-19 03:06:20|385.56|380.16|385.43|380.03|385.56|380.16|385.43|380.03|13
1642561590000|2022-01-19 03:06:30|385.46|380.06|385.4|380|385.48|380.08|385.39|379.99|31
1642561600000|2022-01-19 03:06:40|385.41|380.01|385.5|380.1|385.53|380.13|385.39|379.99|18
1642561610000|2022-01-19 03:06:50|385.53|380.13|385.5|380.1|385.54|380.14|385.46|380.06|22
1642561620000|2022-01-19 03:07:00|385.49|380.09|385.55|380.15|385.55|380.15|385.48|380.08|17
1642561630000|2022-01-19 03:07:10|385.56|380.16|385.59|380.19|385.61|380.21|385.53|380.13|14
1642561640000|2022-01-19 03:07:20|385.58|380.18|385.63|380.23|385.63|380.23|385.58|380.18|11
1642561650000|2022-01-19 03:07:30|385.64|380.24|385.58|380.18|385.65|380.25|385.58|380.18|13
1642561660000|2022-01-19 03:07:40|385.59|380.19|385.6|380.2|385.62|380.22|385.54|380.14|16
1642561670000|2022-01-19 03:07:50|385.59|380.19|385.55|380.15|385.63|380.23|385.54|380.14|20
1642561680000|2022-01-19 03:08:00|385.54|380.14|385.51|380.11|385.57|380.17|385.51|380.11|21
1642561690000|2022-01-19 03:08:10|385.52|380.12|385.53|380.13|385.57|380.17|385.49|380.09|17
1642561700000|2022-01-19 03:08:20|385.54|380.14|385.59|380.19|385.59|380.19|385.5|380.1|19
1642561710000|2022-01-19 03:08:30|385.55|380.15|385.63|380.23|385.73|380.33|385.55|380.15|21
1642561720000|2022-01-19 03:08:40|385.64|380.24|385.73|380.33|385.73|380.33|385.61|380.21|25
1642561730000|2022-01-19 03:08:50|385.71|380.31|385.78|380.38|385.8|380.4|385.68|380.28|17
1642561740000|2022-01-19 03:09:00|385.77|380.37|385.77|380.37|385.8|380.4|385.74|380.34|10
1642561750000|2022-01-19 03:09:10|385.78|380.38|385.87|380.47|385.87|380.47|385.75|380.35|15
1642561760000|2022-01-19 03:09:20|385.86|380.46|385.83|380.43|385.86|380.46|385.83|380.43|2
1642561770000|2022-01-19 03:09:30|385.82|380.42|385.82|380.42|385.87|380.47|385.77|380.37|15
1642561780000|2022-01-19 03:09:40|385.81|380.41|385.81|380.41|385.85|380.45|385.81|380.41|14
1642561790000|2022-01-19 03:09:50|385.83|380.43|385.8|380.4|385.84|380.44|385.77|380.37|15
1642561800000|2022-01-19 03:10:00|385.81|380.41|385.81|380.41|385.82|380.42|385.78|380.38|11
1642561810000|2022-01-19 03:10:10|385.8|380.4|385.89|380.49|385.89|380.49|385.8|380.4|10
1642561820000|2022-01-19 03:10:20|385.88|380.48|385.92|380.52|385.92|380.52|385.87|380.47|15
1642561830000|2022-01-19 03:10:30|385.89|380.49|385.9|380.5|385.9|380.5|385.88|380.48|6
1642561840000|2022-01-19 03:10:40|385.88|380.48|385.82|380.42|385.88|380.48|385.81|380.41|17
1642561850000|2022-01-19 03:10:50|385.83|380.43|385.9|380.5|385.9|380.5|385.82|380.42|11
1642561860000|2022-01-19 03:11:00|385.87|380.47|385.92|380.52|385.98|380.58|385.87|380.47|27
1642561870000|2022-01-19 03:11:10|385.93|380.53|385.96|380.56|385.98|380.58|385.93|380.53|16
1642561880000|2022-01-19 03:11:20|385.97|380.57|385.96|380.56|385.98|380.58|385.95|380.55|14
1642561890000|2022-01-19 03:11:30|385.94|380.54|385.98|380.58|385.99|380.59|385.94|380.54|12
1642561900000|2022-01-19 03:11:40|385.99|380.59|385.96|380.56|385.99|380.59|385.95|380.55|7
1642561910000|2022-01-19 03:11:50|385.97|380.57|386|380.6|386.01|380.61|385.96|380.56|8
1642561920000|2022-01-19 03:12:00|385.95|380.55|385.95|380.55|385.98|380.58|385.94|380.54|7
1642561930000|2022-01-19 03:12:10|385.96|380.56|385.94|380.54|385.96|380.56|385.93|380.53|9
1642561940000|2022-01-19 03:12:20|385.95|380.55|385.89|380.49|385.95|380.55|385.87|380.47|12
1642561950000|2022-01-19 03:12:30|385.88|380.48|385.89|380.49|385.92|380.52|385.85|380.45|12
1642561960000|2022-01-19 03:12:40|385.87|380.47|385.71|380.31|385.87|380.47|385.7|380.3|22
1642561970000|2022-01-19 03:12:50|385.7|380.3|385.7|380.3|385.74|380.34|385.7|380.3|5
1642561980000|2022-01-19 03:13:00|385.72|380.32|385.7|380.3|385.72|380.32|385.7|380.3|3
1642561990000|2022-01-19 03:13:10|385.75|380.35|385.74|380.34|385.75|380.35|385.74|380.34|2
1642562000000|2022-01-19 03:13:20|385.73|380.33|385.69|380.29|385.73|380.33|385.68|380.28|6
1642562010000|2022-01-19 03:13:30|385.73|380.33|385.54|380.14|385.73|380.33|385.49|380.09|15
1642562020000|2022-01-19 03:13:40|385.63|380.23|385.5|380.1|385.63|380.23|385.49|380.09|14
1642562030000|2022-01-19 03:13:50|385.49|380.09|385.43|380.03|385.52|380.12|385.39|379.99|25
1642562040000|2022-01-19 03:14:00|385.44|380.04|385.43|380.03|385.44|380.04|385.43|380.03|2
1642562060000|2022-01-19 03:14:20|385.44|380.04|385.45|380.05|385.45|380.05|385.43|380.03|8
1642562070000|2022-01-19 03:14:30|385.46|380.06|385.45|380.05|385.46|380.06|385.45|380.05|6
1642562080000|2022-01-19 03:14:40|385.46|380.06|385.46|380.06|385.47|380.07|385.46|380.06|5
1642562090000|2022-01-19 03:14:50|385.45|380.05|385.46|380.06|385.46|380.06|385.44|380.04|4
1642562100000|2022-01-19 03:15:00|385.45|380.05|385.41|380.01|385.48|380.08|385.35|379.95|16
1642562110000|2022-01-19 03:15:10|385.37|379.97|385.41|380.01|385.43|380.03|385.36|379.96|14
1642562120000|2022-01-19 03:15:20|385.4|380|385.42|380.02|385.42|380.02|385.4|380|5
1642562130000|2022-01-19 03:15:30|385.41|380.01|385.42|380.02|385.45|380.05|385.41|380.01|6
1642562140000|2022-01-19 03:15:40|385.43|380.03|385.5|380.1|385.52|380.12|385.43|380.03|14
1642562150000|2022-01-19 03:15:50|385.53|380.13|385.7|380.3|385.72|380.32|385.51|380.11|22
1642562160000|2022-01-19 03:16:00|385.67|380.27|385.69|380.29|385.72|380.32|385.64|380.24|23
1642562170000|2022-01-19 03:16:10|385.72|380.32|385.69|380.29|385.72|380.32|385.68|380.28|11
1642562180000|2022-01-19 03:16:20|385.68|380.28|385.75|380.35|385.81|380.41|385.68|380.28|27
1642562190000|2022-01-19 03:16:30|385.76|380.36|385.68|380.28|385.76|380.36|385.67|380.27|19
1642562200000|2022-01-19 03:16:40|385.67|380.27|385.56|380.16|385.67|380.27|385.56|380.16|20
1642562210000|2022-01-19 03:16:50|385.58|380.18|385.57|380.17|385.58|380.18|385.53|380.13|17
1642562220000|2022-01-19 03:17:00|385.55|380.15|385.54|380.14|385.57|380.17|385.53|380.13|13
1642562230000|2022-01-19 03:17:10|385.53|380.13|385.62|380.22|385.64|380.24|385.53|380.13|14
1642562240000|2022-01-19 03:17:20|385.61|380.21|385.63|380.23|385.64|380.24|385.6|380.2|10
1642562250000|2022-01-19 03:17:30|385.64|380.24|385.62|380.22|385.65|380.25|385.62|380.22|7
1642562260000|2022-01-19 03:17:40|385.6|380.2|385.57|380.17|385.67|380.27|385.53|380.13|19
1642562270000|2022-01-19 03:17:50|385.55|380.15|385.52|380.12|385.56|380.16|385.51|380.11|20
1642562280000|2022-01-19 03:18:00|385.51|380.11|385.51|380.11|385.58|380.18|385.5|380.1|22
1642562290000|2022-01-19 03:18:10|385.52|380.12|385.53|380.13|385.56|380.16|385.51|380.11|10
1642562300000|2022-01-19 03:18:20|385.54|380.14|385.61|380.21|385.65|380.25|385.54|380.14|9
1642562310000|2022-01-19 03:18:30|385.62|380.22|385.6|380.2|385.64|380.24|385.59|380.19|17
1642562320000|2022-01-19 03:18:40|385.62|380.22|385.66|380.26|385.66|380.26|385.59|380.19|9
1642562330000|2022-01-19 03:18:50|385.65|380.25|385.7|380.3|385.76|380.36|385.65|380.25|20
1642562340000|2022-01-19 03:19:00|385.71|380.31|385.74|380.34|385.75|380.35|385.7|380.3|21
1642562350000|2022-01-19 03:19:10|385.75|380.35|385.85|380.45|385.85|380.45|385.68|380.28|15
1642562360000|2022-01-19 03:19:20|385.86|380.46|385.89|380.49|385.92|380.52|385.8|380.4|27
1642562370000|2022-01-19 03:19:30|385.9|380.5|385.9|380.5|385.93|380.53|385.89|380.49|20
1642562380000|2022-01-19 03:19:40|385.93|380.53|385.77|380.37|385.93|380.53|385.72|380.32|21
1642562390000|2022-01-19 03:19:50|385.78|380.38|385.67|380.27|385.78|380.38|385.63|380.23|19
1642562400000|2022-01-19 03:20:00|385.66|380.26|385.61|380.21|385.68|380.28|385.57|380.17|17
1642562410000|2022-01-19 03:20:10|385.63|380.23|385.69|380.29|385.71|380.31|385.63|380.23|19
1642562420000|2022-01-19 03:20:20|385.68|380.28|385.29|379.89|385.68|380.28|385.27|379.87|29
1642562430000|2022-01-19 03:20:30|385.28|379.88|385.35|379.95|385.43|380.03|385.28|379.88|18
1642562440000|2022-01-19 03:20:40|385.38|379.98|385.37|379.97|385.4|380|385.35|379.95|13
1642562450000|2022-01-19 03:20:50|385.38|379.98|385.37|379.97|385.38|379.98|385.34|379.94|8
1642562460000|2022-01-19 03:21:00|385.36|379.96|385.41|380.01|385.41|380.01|385.36|379.96|13
1642562470000|2022-01-19 03:21:10|385.4|380|385.39|379.99|385.41|380.01|385.34|379.94|7
1642562480000|2022-01-19 03:21:20|385.36|379.96|385.36|379.96|385.36|379.96|385.36|379.96|1
1642562490000|2022-01-19 03:21:30|385.37|379.97|385.38|379.98|385.38|379.98|385.37|379.97|2
1642562500000|2022-01-19 03:21:40|385.41|380.01|385.3|379.9|385.41|380.01|385.3|379.9|13
1642562510000|2022-01-19 03:21:50|385.34|379.94|385.45|380.05|385.45|380.05|385.34|379.94|18
1642562520000|2022-01-19 03:22:00|385.46|380.06|385.46|380.06|385.46|380.06|385.46|380.06|1
1642562530000|2022-01-19 03:22:10|385.45|380.05|385.45|380.05|385.46|380.06|385.44|380.04|6
1642562540000|2022-01-19 03:22:20|385.49|380.09|385.37|379.97|385.5|380.1|385.35|379.95|23
1642562550000|2022-01-19 03:22:30|385.32|379.92|385.32|379.92|385.36|379.96|385.31|379.91|20
1642562560000|2022-01-19 03:22:40|385.29|379.89|385.25|379.85|385.29|379.89|385.22|379.82|16
1642562570000|2022-01-19 03:22:50|385.24|379.84|385.3|379.9|385.3|379.9|385.23|379.83|20
1642562580000|2022-01-19 03:23:00|385.27|379.87|385.22|379.82|385.3|379.9|385.22|379.82|22
1642562590000|2022-01-19 03:23:10|385.23|379.83|385.18|379.78|385.25|379.85|385.18|379.78|18
1642562600000|2022-01-19 03:23:20|385.17|379.77|384.96|379.56|385.2|379.8|384.9|379.5|32
1642562610000|2022-01-19 03:23:30|384.97|379.57|385.05|379.65|385.05|379.65|384.96|379.56|11
1642562620000|2022-01-19 03:23:40|385.04|379.64|385.1|379.7|385.17|379.77|385.01|379.61|19
1642562630000|2022-01-19 03:23:50|385.09|379.69|385.22|379.82|385.22|379.82|385.07|379.67|20
1642562640000|2022-01-19 03:24:00|385.21|379.81|385.16|379.76|385.21|379.81|385.11|379.71|19
1642562650000|2022-01-19 03:24:10|385.17|379.77|385.19|379.79|385.19|379.79|385.11|379.71|11
1642562660000|2022-01-19 03:24:20|385.2|379.8|385.16|379.76|385.21|379.81|385.1|379.7|17
1642562670000|2022-01-19 03:24:30|385.15|379.75|385.15|379.75|385.17|379.77|385.15|379.75|4
1642562680000|2022-01-19 03:24:40|385.16|379.76|385.2|379.8|385.2|379.8|385.15|379.75|6
1642562690000|2022-01-19 03:24:50|385.19|379.79|385.22|379.82|385.24|379.84|385.19|379.79|16
1642562700000|2022-01-19 03:25:00|385.21|379.81|385.2|379.8|385.22|379.82|385.19|379.79|5
1642562710000|2022-01-19 03:25:10|385.22|379.82|385.24|379.84|385.32|379.92|385.2|379.8|19
1642562720000|2022-01-19 03:25:20|385.22|379.82|385.27|379.87|385.31|379.91|385.22|379.82|19
1642562730000|2022-01-19 03:25:30|385.26|379.86|385.26|379.86|385.27|379.87|385.23|379.83|7
1642562740000|2022-01-19 03:25:40|385.25|379.85|385.26|379.86|385.26|379.86|385.24|379.84|11
1642562750000|2022-01-19 03:25:50|385.24|379.84|385.26|379.86|385.28|379.88|385.24|379.84|12
1642562760000|2022-01-19 03:26:00|385.24|379.84|385.25|379.85|385.27|379.87|385.24|379.84|13
1642562770000|2022-01-19 03:26:10|385.26|379.86|385.24|379.84|385.26|379.86|385.23|379.83|12
1642562780000|2022-01-19 03:26:20|385.22|379.82|385.26|379.86|385.26|379.86|385.21|379.81|11
1642562790000|2022-01-19 03:26:30|385.27|379.87|385.26|379.86|385.35|379.95|385.24|379.84|12
1642562800000|2022-01-19 03:26:40|385.25|379.85|385.26|379.86|385.26|379.86|385.24|379.84|9
1642562810000|2022-01-19 03:26:50|385.24|379.84|385.26|379.86|385.26|379.86|385.24|379.84|2
1642562820000|2022-01-19 03:27:00|385.25|379.85|385.25|379.85|385.26|379.86|385.24|379.84|7
1642562830000|2022-01-19 03:27:10|385.24|379.84|385.23|379.83|385.27|379.87|385.23|379.83|11
1642562840000|2022-01-19 03:27:20|385.24|379.84|385.19|379.79|385.25|379.85|385.19|379.79|6
1642562850000|2022-01-19 03:27:30|385.21|379.81|385.21|379.81|385.21|379.81|385.17|379.77|11
1642562860000|2022-01-19 03:27:40|385.19|379.79|385.22|379.82|385.24|379.84|385.18|379.78|15
1642562870000|2022-01-19 03:27:50|385.24|379.84|385.22|379.82|385.26|379.86|385.19|379.79|20
1642562880000|2022-01-19 03:28:00|385.23|379.83|385.22|379.82|385.23|379.83|385.22|379.82|10
1642562890000|2022-01-19 03:28:10|385.23|379.83|385.27|379.87|385.27|379.87|385.21|379.81|21
1642562900000|2022-01-19 03:28:20|385.26|379.86|385.33|379.93|385.33|379.93|385.26|379.86|16
1642562910000|2022-01-19 03:28:30|385.31|379.91|385.26|379.86|385.32|379.92|385.25|379.85|10
1642562920000|2022-01-19 03:28:40|385.27|379.87|385.24|379.84|385.29|379.89|385.24|379.84|12
1642562930000|2022-01-19 03:28:50|385.25|379.85|385.24|379.84|385.25|379.85|385.24|379.84|4
1642562940000|2022-01-19 03:29:00|385.25|379.85|385.29|379.89|385.31|379.91|385.25|379.85|16
1642562950000|2022-01-19 03:29:10|385.28|379.88|385.29|379.89|385.29|379.89|385.26|379.86|14
1642562960000|2022-01-19 03:29:20|385.31|379.91|385.32|379.92|385.32|379.92|385.28|379.88|10
1642562970000|2022-01-19 03:29:30|385.28|379.88|385.31|379.91|385.31|379.91|385.28|379.88|6
1642562980000|2022-01-19 03:29:40|385.28|379.88|385.28|379.88|385.3|379.9|385.26|379.86|18
1642562990000|2022-01-19 03:29:50|385.29|379.89|385.28|379.88|385.29|379.89|385.26|379.86|3
1642563000000|2022-01-19 03:30:00|385.27|379.87|385.43|380.03|385.47|380.07|385.25|379.85|24
1642563010000|2022-01-19 03:30:10|385.46|380.06|385.46|380.06|385.5|380.1|385.41|380.01|21
1642563020000|2022-01-19 03:30:20|385.44|380.04|385.4|380|385.44|380.04|385.36|379.96|15
1642563030000|2022-01-19 03:30:30|385.41|380.01|385.38|379.98|385.43|380.03|385.37|379.97|21
1642563040000|2022-01-19 03:30:40|385.41|380.01|385.39|379.99|385.41|380.01|385.35|379.95|18
1642563050000|2022-01-19 03:30:50|385.38|379.98|385.36|379.96|385.38|379.98|385.36|379.96|8
1642563060000|2022-01-19 03:31:00|385.37|379.97|385.4|380|385.41|380.01|385.36|379.96|12
1642563070000|2022-01-19 03:31:10|385.41|380.01|385.41|380.01|385.42|380.02|385.39|379.99|8
1642563080000|2022-01-19 03:31:20|385.4|380|385.37|379.97|385.4|380|385.37|379.97|14
1642563090000|2022-01-19 03:31:30|385.38|379.98|385.38|379.98|385.39|379.99|385.37|379.97|9
1642563100000|2022-01-19 03:31:40|385.37|379.97|385.26|379.86|385.4|380|385.26|379.86|11
1642563110000|2022-01-19 03:31:50|385.27|379.87|385.31|379.91|385.31|379.91|385.24|379.84|16
1642563120000|2022-01-19 03:32:00|385.3|379.9|385.2|379.8|385.36|379.96|385.19|379.79|18
1642563130000|2022-01-19 03:32:10|385.19|379.79|385.18|379.78|385.19|379.79|385.17|379.77|4
1642563140000|2022-01-19 03:32:20|385.17|379.77|385.17|379.77|385.18|379.78|385.16|379.76|4
1642563150000|2022-01-19 03:32:30|385.16|379.76|385|379.6|385.16|379.76|385|379.6|12
1642563160000|2022-01-19 03:32:40|384.98|379.58|384.97|379.57|384.98|379.58|384.96|379.56|10
1642563170000|2022-01-19 03:32:50|384.98|379.58|384.97|379.57|384.98|379.58|384.96|379.56|16
1642563180000|2022-01-19 03:33:00|384.98|379.58|384.81|379.41|384.99|379.59|384.79|379.39|22
1642563190000|2022-01-19 03:33:10|384.79|379.39|384.73|379.33|384.79|379.39|384.66|379.26|21
1642563200000|2022-01-19 03:33:20|384.74|379.34|384.77|379.37|384.77|379.37|384.71|379.31|19
1642563210000|2022-01-19 03:33:30|384.73|379.33|384.63|379.23|384.73|379.33|384.6|379.2|13
1642563220000|2022-01-19 03:33:40|384.61|379.21|384.6|379.2|384.63|379.23|384.59|379.19|19
1642563230000|2022-01-19 03:33:50|384.59|379.19|384.62|379.22|384.67|379.27|384.59|379.19|23
1642563240000|2022-01-19 03:34:00|384.61|379.21|384.66|379.26|384.66|379.26|384.6|379.2|18
1642563250000|2022-01-19 03:34:10|384.64|379.24|384.66|379.26|384.69|379.29|384.64|379.24|14
1642563260000|2022-01-19 03:34:20|384.65|379.25|384.6|379.2|384.66|379.26|384.6|379.2|15
1642563270000|2022-01-19 03:34:30|384.64|379.24|384.63|379.23|384.64|379.24|384.61|379.21|9
1642563280000|2022-01-19 03:34:40|384.62|379.22|384.6|379.2|384.63|379.23|384.53|379.13|19
1642563290000|2022-01-19 03:34:50|384.59|379.19|384.61|379.21|384.63|379.23|384.53|379.13|18
1642563300000|2022-01-19 03:35:00|384.6|379.2|384.56|379.16|384.64|379.24|384.56|379.16|11
1642563310000|2022-01-19 03:35:10|384.61|379.21|382.22|376.82|384.61|379.21|382.22|376.82|35
1642563320000|2022-01-19 03:35:20|382.45|377.05|381.69|376.29|382.45|377.05|381.59|376.19|35
1642563330000|2022-01-19 03:35:30|381.68|376.28|381.92|376.52|381.94|376.54|381.28|375.88|36
1642563340000|2022-01-19 03:35:40|381.85|376.45|381.42|376.02|381.88|376.48|381.38|375.98|38
1642563350000|2022-01-19 03:35:50|381.45|376.05|381.05|375.65|381.5|376.1|380.96|375.56|33
1642563360000|2022-01-19 03:36:00|381.03|375.63|381.1|375.7|381.17|375.77|380.85|375.45|35
1642563370000|2022-01-19 03:36:10|381.11|375.71|380.92|375.52|381.16|375.76|380.9|375.5|29
1642563380000|2022-01-19 03:36:20|380.94|375.54|380.19|374.79|380.94|375.54|380.18|374.78|32
1642563390000|2022-01-19 03:36:30|380.13|374.73|380.33|374.93|380.46|375.06|380.13|374.73|32
1642563400000|2022-01-19 03:36:40|380.38|374.98|380.3|374.9|380.41|375.01|380.28|374.88|31
1642563410000|2022-01-19 03:36:50|380.28|374.88|380.19|374.79|380.28|374.88|380.07|374.67|25
1642563420000|2022-01-19 03:37:00|380.18|374.78|380.11|374.71|380.29|374.89|380.1|374.7|29
1642563430000|2022-01-19 03:37:10|380.12|374.72|380.06|374.66|380.16|374.76|380.05|374.65|23
1642563440000|2022-01-19 03:37:20|380.04|374.64|379.5|374.1|380.04|374.64|379.46|374.06|27
1642563450000|2022-01-19 03:37:30|379.52|374.12|379.77|374.37|379.8|374.4|379.41|374.01|31
1642563460000|2022-01-19 03:37:40|379.79|374.39|379.81|374.41|379.84|374.44|379.79|374.39|23
1642563470000|2022-01-19 03:37:50|379.8|374.4|379.66|374.26|379.81|374.41|379.66|374.26|22
1642563480000|2022-01-19 03:38:00|379.63|374.23|379.62|374.22|379.69|374.29|379.6|374.2|20
1642563490000|2022-01-19 03:38:10|379.6|374.2|379.62|374.22|379.63|374.23|379.6|374.2|11
1642563500000|2022-01-19 03:38:20|379.63|374.23|379.66|374.26|379.68|374.28|379.63|374.23|17
1642563510000|2022-01-19 03:38:30|379.67|374.27|379.7|374.3|379.71|374.31|379.65|374.25|16
1642563520000|2022-01-19 03:38:40|379.69|374.29|379.64|374.24|379.73|374.33|379.64|374.24|21
1642563530000|2022-01-19 03:38:50|379.65|374.25|379.49|374.09|379.65|374.25|379.18|373.78|38
1642563540000|2022-01-19 03:39:00|379.53|374.13|379.63|374.23|379.66|374.26|379.48|374.08|31
1642563550000|2022-01-19 03:39:10|379.58|374.18|379.62|374.22|379.73|374.33|379.55|374.15|34
1642563560000|2022-01-19 03:39:20|379.71|374.31|379.84|374.44|379.88|374.48|379.65|374.25|23
1642563570000|2022-01-19 03:39:30|379.85|374.45|380|374.6|380|374.6|379.84|374.44|23
1642563580000|2022-01-19 03:39:40|380.02|374.62|379.92|374.52|380.03|374.63|379.89|374.49|20
1642563590000|2022-01-19 03:39:50|379.91|374.51|379.64|374.24|379.91|374.51|379.62|374.22|23
1642563600000|2022-01-19 03:40:00|379.61|374.21|379.59|374.19|379.72|374.32|379.58|374.18|31
1642563610000|2022-01-19 03:40:10|379.64|374.24|379.33|373.93|379.66|374.26|379.31|373.91|24
1642563620000|2022-01-19 03:40:20|379.35|373.95|379.08|373.68|379.37|373.97|379.08|373.68|32
1642563630000|2022-01-19 03:40:30|379.09|373.69|379.24|373.84|379.26|373.86|379.01|373.61|39
1642563640000|2022-01-19 03:40:40|379.23|373.83|379.42|374.02|379.43|374.03|379.23|373.83|27
1642563650000|2022-01-19 03:40:50|379.45|374.05|379.74|374.34|379.74|374.34|379.45|374.05|24
1642563660000|2022-01-19 03:41:00|379.77|374.37|379.71|374.31|379.77|374.37|379.71|374.31|16
1642563670000|2022-01-19 03:41:10|379.73|374.33|379.75|374.35|379.76|374.36|379.67|374.27|18
1642563680000|2022-01-19 03:41:20|379.71|374.31|379.74|374.34|379.74|374.34|379.68|374.28|20
1642563690000|2022-01-19 03:41:30|379.72|374.32|379.65|374.25|379.72|374.32|379.65|374.25|10
1642563700000|2022-01-19 03:41:40|379.7|374.3|379.58|374.18|379.7|374.3|379.56|374.16|24
1642563710000|2022-01-19 03:41:50|379.56|374.16|379.39|373.99|379.58|374.18|379.39|373.99|18
1642563720000|2022-01-19 03:42:00|379.38|373.98|379.28|373.88|379.39|373.99|379.28|373.88|21
1642563730000|2022-01-19 03:42:10|379.29|373.89|379.2|373.8|379.3|373.9|379.17|373.77|15
1642563740000|2022-01-19 03:42:20|379.18|373.78|379.09|373.69|379.18|373.78|379.08|373.68|26
1642563750000|2022-01-19 03:42:30|379.1|373.7|378.95|373.55|379.1|373.7|378.91|373.51|19
1642563760000|2022-01-19 03:42:40|378.93|373.53|379|373.6|379.03|373.63|378.87|373.47|19
1642563770000|2022-01-19 03:42:50|379.01|373.61|379.2|373.8|379.2|373.8|378.99|373.59|14
1642563780000|2022-01-19 03:43:00|379.24|373.84|379.1|373.7|379.24|373.84|379.07|373.67|22
1642563790000|2022-01-19 03:43:10|379.12|373.72|379.08|373.68|379.16|373.76|379.08|373.68|20
1642563800000|2022-01-19 03:43:20|379.09|373.69|379.13|373.73|379.17|373.77|379.08|373.68|14
1642563810000|2022-01-19 03:43:30|379.14|373.74|379.24|373.84|379.28|373.88|379.1|373.7|29
1642563820000|2022-01-19 03:43:40|379.25|373.85|379.15|373.75|379.25|373.85|379.15|373.75|12
1642563830000|2022-01-19 03:43:50|379.14|373.74|379.03|373.63|379.17|373.77|379.03|373.63|16
1642563840000|2022-01-19 03:44:00|379.04|373.64|379.11|373.71|379.14|373.74|378.95|373.55|27
1642563850000|2022-01-19 03:44:10|379.09|373.69|379.3|373.9|379.34|373.94|379.09|373.69|33
1642563860000|2022-01-19 03:44:20|379.32|373.92|379.36|373.96|379.55|374.15|379.31|373.91|29
1642563870000|2022-01-19 03:44:30|379.4|374|379.38|373.98|379.44|374.04|379.35|373.95|15
1642563880000|2022-01-19 03:44:40|379.37|373.97|379.42|374.02|379.46|374.06|379.36|373.96|27
1642563890000|2022-01-19 03:44:50|379.39|373.99|379.36|373.96|379.41|374.01|379.29|373.89|23
1642563900000|2022-01-19 03:45:00|379.31|373.91|378.99|373.59|379.31|373.91|378.99|373.59|30
1642563910000|2022-01-19 03:45:10|379.02|373.62|379.01|373.61|379.18|373.78|378.92|373.52|32
1642563920000|2022-01-19 03:45:20|379|373.6|379.04|373.64|379.14|373.74|378.97|373.57|22
1642563930000|2022-01-19 03:45:30|379.06|373.66|378.97|373.57|379.06|373.66|378.92|373.52|20
1642563940000|2022-01-19 03:45:40|378.99|373.59|378.95|373.55|379|373.6|378.93|373.53|17
1642563950000|2022-01-19 03:45:50|378.97|373.57|378.94|373.54|378.98|373.58|378.91|373.51|16
1642563960000|2022-01-19 03:46:00|378.92|373.52|378.99|373.59|379|373.6|378.88|373.48|19
1642563970000|2022-01-19 03:46:10|378.98|373.58|378.92|373.52|379.02|373.62|378.92|373.52|13
1642563980000|2022-01-19 03:46:20|378.91|373.51|378.91|373.51|378.94|373.54|378.91|373.51|14
1642563990000|2022-01-19 03:46:30|378.89|373.49|378.69|373.29|378.89|373.49|378.59|373.19|16
1642564000000|2022-01-19 03:46:40|378.66|373.26|378.61|373.21|378.69|373.29|378.6|373.2|14
1642564010000|2022-01-19 03:46:50|378.6|373.2|378.62|373.22|378.62|373.22|378.6|373.2|11
1642564020000|2022-01-19 03:47:00|378.63|373.23|378.56|373.16|378.65|373.25|378.53|373.13|21
1642564030000|2022-01-19 03:47:10|378.53|373.13|378.55|373.15|378.57|373.17|378.51|373.11|21
1642564040000|2022-01-19 03:47:20|378.54|373.14|378.5|373.1|378.54|373.14|378.46|373.06|16
1642564050000|2022-01-19 03:47:30|378.49|373.09|378.31|372.91|378.49|373.09|378.31|372.91|18
1642564060000|2022-01-19 03:47:40|378.32|372.92|378.36|372.96|378.38|372.98|378.1|372.7|34
1642564070000|2022-01-19 03:47:50|378.33|372.93|378.34|372.94|378.37|372.97|378.29|372.89|23
1642564080000|2022-01-19 03:48:00|378.33|372.93|377.81|372.41|378.33|372.93|377.81|372.41|27
1642564090000|2022-01-19 03:48:10|377.78|372.38|377.77|372.37|377.84|372.44|377.71|372.31|30
1642564100000|2022-01-19 03:48:20|377.69|372.29|377.55|372.15|377.69|372.29|377.55|372.15|22
1642564110000|2022-01-19 03:48:30|377.49|372.09|377.54|372.14|377.54|372.14|377.46|372.06|14
1642564120000|2022-01-19 03:48:40|377.55|372.15|377.45|372.05|377.55|372.15|377.36|371.96|15
1642564130000|2022-01-19 03:48:50|377.44|372.04|377.58|372.18|377.6|372.2|377.41|372.01|26
1642564140000|2022-01-19 03:49:00|377.59|372.19|377.46|372.06|377.69|372.29|377.43|372.03|26
1642564150000|2022-01-19 03:49:10|377.45|372.05|377.36|371.96|377.49|372.09|377.36|371.96|18
1642564160000|2022-01-19 03:49:20|377.37|371.97|377.39|371.99|377.4|372|377.36|371.96|16
1642564170000|2022-01-19 03:49:30|377.4|372|377.35|371.95|377.42|372.02|377.35|371.95|13
1642564180000|2022-01-19 03:49:40|377.34|371.94|377.49|372.09|377.54|372.14|377.32|371.92|23
1642564190000|2022-01-19 03:49:50|377.48|372.08|377.49|372.09|377.53|372.13|377.45|372.05|18
1642564200000|2022-01-19 03:50:00|377.48|372.08|377.48|372.08|377.54|372.14|377.45|372.05|24
1642564210000|2022-01-19 03:50:10|377.49|372.09|377.51|372.11|377.57|372.17|377.47|372.07|15
1642564220000|2022-01-19 03:50:20|377.5|372.1|377.55|372.15|377.63|372.23|377.48|372.08|21
1642564230000|2022-01-19 03:50:30|377.56|372.16|377.67|372.27|377.67|372.27|377.56|372.16|21
1642564240000|2022-01-19 03:50:40|377.71|372.31|377.84|372.44|377.84|372.44|377.7|372.3|23
1642564250000|2022-01-19 03:50:50|377.82|372.42|377.88|372.48|377.95|372.55|377.8|372.4|31
1642564260000|2022-01-19 03:51:00|377.87|372.47|377.87|372.47|377.93|372.53|377.75|372.35|31
1642564270000|2022-01-19 03:51:10|377.88|372.48|377.96|372.56|377.96|372.56|377.83|372.43|25
1642564280000|2022-01-19 03:51:20|377.95|372.55|377.91|372.51|377.97|372.57|377.89|372.49|27
1642564290000|2022-01-19 03:51:30|377.92|372.52|377.95|372.55|377.97|372.57|377.92|372.52|10
1642564300000|2022-01-19 03:51:40|377.96|372.56|377.66|372.26|377.97|372.57|377.6|372.2|24
1642564310000|2022-01-19 03:51:50|377.64|372.24|377.64|372.24|377.66|372.26|377.58|372.18|16
1642564320000|2022-01-19 03:52:00|377.66|372.26|377.72|372.32|377.72|372.32|377.62|372.22|22
1642564330000|2022-01-19 03:52:10|377.73|372.33|377.84|372.44|377.84|372.44|377.71|372.31|20
1642564340000|2022-01-19 03:52:20|377.85|372.45|377.77|372.37|377.85|372.45|377.74|372.34|26
1642564350000|2022-01-19 03:52:30|377.79|372.39|377.78|372.38|377.81|372.41|377.72|372.32|22
1642564360000|2022-01-19 03:52:40|377.76|372.36|377.59|372.19|377.8|372.4|377.59|372.19|18
1642564370000|2022-01-19 03:52:50|377.51|372.11|377.45|372.05|377.51|372.11|377.43|372.03|21
1642564380000|2022-01-19 03:53:00|377.46|372.06|377.53|372.13|377.53|372.13|377.46|372.06|13
1642564390000|2022-01-19 03:53:10|377.51|372.11|377.61|372.21|377.62|372.22|377.43|372.03|24
1642564400000|2022-01-19 03:53:20|377.59|372.19|377.59|372.19|377.65|372.25|377.49|372.09|21
1642564410000|2022-01-19 03:53:30|377.58|372.18|377.52|372.12|377.62|372.22|377.45|372.05|30
1642564420000|2022-01-19 03:53:40|377.54|372.14|377.55|372.15|377.56|372.16|377.5|372.1|23
1642564430000|2022-01-19 03:53:50|377.56|372.16|377.66|372.26|377.71|372.31|377.56|372.16|18
1642564440000|2022-01-19 03:54:00|377.69|372.29|377.87|372.47|377.88|372.48|377.66|372.26|17
1642564450000|2022-01-19 03:54:10|377.9|372.5|377.84|372.44|377.91|372.51|377.84|372.44|12
1642564460000|2022-01-19 03:54:20|377.85|372.45|377.91|372.51|377.92|372.52|377.84|372.44|17
1642564470000|2022-01-19 03:54:30|377.9|372.5|377.87|372.47|377.91|372.51|377.84|372.44|17
1642564480000|2022-01-19 03:54:40|377.88|372.48|378.18|372.78|378.18|372.78|377.58|372.18|28
1642564490000|2022-01-19 03:54:50|378.19|372.79|380.42|375.02|380.52|375.12|378.19|372.79|38
1642564500000|2022-01-19 03:55:00|380.41|375.01|382.1|376.7|382.1|376.7|380.41|375.01|30
1642564510000|2022-01-19 03:55:10|381.95|376.55|381.54|376.14|381.95|376.55|381.41|376.01|37
1642564520000|2022-01-19 03:55:20|381.59|376.19|381.35|375.95|381.86|376.46|381.35|375.95|36
1642564530000|2022-01-19 03:55:30|381.31|375.91|381.16|375.76|381.32|375.92|381.11|375.71|26
1642564540000|2022-01-19 03:55:40|381.17|375.77|381.13|375.73|381.18|375.78|380.99|375.59|28
1642564550000|2022-01-19 03:55:50|381.17|375.77|381.26|375.86|381.31|375.91|381.09|375.69|26
1642564560000|2022-01-19 03:56:00|381.33|375.93|381.37|375.97|381.43|376.03|381.2|375.8|28
1642564570000|2022-01-19 03:56:10|381.35|375.95|381.45|376.05|381.45|376.05|381.27|375.87|27
1642564580000|2022-01-19 03:56:20|381.46|376.06|381.31|375.91|381.59|376.19|381.31|375.91|28
1642564590000|2022-01-19 03:56:30|381.29|375.89|381|375.6|381.29|375.89|380.99|375.59|29
1642564600000|2022-01-19 03:56:40|380.99|375.59|380.91|375.51|381.01|375.61|380.81|375.41|27
1642564610000|2022-01-19 03:56:50|380.9|375.5|380.83|375.43|380.9|375.5|380.83|375.43|25
1642564620000|2022-01-19 03:57:00|380.85|375.45|380.72|375.32|380.85|375.45|380.71|375.31|31
1642564630000|2022-01-19 03:57:10|380.74|375.34|380.71|375.31|380.82|375.42|380.67|375.27|28
1642564640000|2022-01-19 03:57:20|380.75|375.35|380.68|375.28|380.75|375.35|380.56|375.16|23
1642564650000|2022-01-19 03:57:30|380.67|375.27|380.35|374.95|380.69|375.29|380.32|374.92|32
1642564660000|2022-01-19 03:57:40|380.36|374.96|380.64|375.24|380.73|375.33|380.36|374.96|31
1642564670000|2022-01-19 03:57:50|380.65|375.25|380.7|375.3|380.78|375.38|380.56|375.16|29
1642564680000|2022-01-19 03:58:00|380.67|375.27|380.4|375|380.67|375.27|380.31|374.91|34
1642564690000|2022-01-19 03:58:10|380.42|375.02|380.54|375.14|380.55|375.15|380.41|375.01|31
1642564700000|2022-01-19 03:58:20|380.51|375.11|380.06|374.66|380.51|375.11|380.05|374.65|34
1642564710000|2022-01-19 03:58:30|380.01|374.61|379.74|374.34|380.11|374.71|379.67|374.27|35
1642564720000|2022-01-19 03:58:40|379.71|374.31|379.84|374.44|379.84|374.44|379.59|374.19|30
1642564730000|2022-01-19 03:58:50|379.77|374.37|379.93|374.53|379.93|374.53|379.7|374.3|33
1642564740000|2022-01-19 03:59:00|379.94|374.54|379.98|374.58|379.98|374.58|379.85|374.45|30
1642564750000|2022-01-19 03:59:10|379.93|374.53|380.22|374.82|380.25|374.85|379.93|374.53|34
1642564760000|2022-01-19 03:59:20|380.18|374.78|380.12|374.72|380.18|374.78|380.11|374.71|11
1642564770000|2022-01-19 03:59:30|380.11|374.71|380.2|374.8|380.2|374.8|380.04|374.64|22
1642564780000|2022-01-19 03:59:40|380.13|374.73|379.97|374.57|380.21|374.81|379.97|374.57|28
1642564790000|2022-01-19 03:59:50|379.95|374.55|379.96|374.56|379.98|374.58|379.83|374.43|24
1642564800000|2022-01-19 04:00:00|379.94|374.54|380.01|374.61|380.05|374.65|379.91|374.51|30
1642564810000|2022-01-19 04:00:10|380.02|374.62|379.9|374.5|380.07|374.67|379.88|374.48|30
1642564820000|2022-01-19 04:00:20|379.89|374.49|379.74|374.34|379.9|374.5|379.72|374.32|30
1642564830000|2022-01-19 04:00:30|379.78|374.38|379.65|374.25|379.85|374.45|379.65|374.25|19
1642564840000|2022-01-19 04:00:40|379.62|374.22|379.66|374.26|379.75|374.35|379.6|374.2|23
1642564850000|2022-01-19 04:00:50|379.67|374.27|379.99|374.59|380.02|374.62|379.67|374.27|31
1642564860000|2022-01-19 04:01:00|379.98|374.58|380.47|375.07|380.52|375.12|379.98|374.58|34
1642564870000|2022-01-19 04:01:10|380.48|375.08|380.84|375.44|380.86|375.46|380.41|375.01|35
1642564880000|2022-01-19 04:01:20|380.86|375.46|380.7|375.3|380.86|375.46|380.7|375.3|23
1642564890000|2022-01-19 04:01:30|380.71|375.31|380.94|375.54|380.98|375.58|380.63|375.23|25
1642564900000|2022-01-19 04:01:40|380.95|375.55|380.91|375.51|380.99|375.59|380.87|375.47|29
1642564910000|2022-01-19 04:01:50|380.92|375.52|380.85|375.45|380.93|375.53|380.7|375.3|26
1642564920000|2022-01-19 04:02:00|380.86|375.46|380.63|375.23|380.88|375.48|380.58|375.18|32
1642564930000|2022-01-19 04:02:10|380.62|375.22|380.37|374.97|380.62|375.22|380.37|374.97|21
1642564940000|2022-01-19 04:02:20|380.38|374.98|380.46|375.06|380.51|375.11|380.38|374.98|24
1642564950000|2022-01-19 04:02:30|380.45|375.05|380.51|375.11|380.51|375.11|380.44|375.04|20
1642564960000|2022-01-19 04:02:40|380.49|375.09|380.41|375.01|380.49|375.09|380.41|375.01|16
1642564970000|2022-01-19 04:02:50|380.38|374.98|380.37|374.97|380.44|375.04|380.37|374.97|14
1642564980000|2022-01-19 04:03:00|380.35|374.95|380.22|374.82|380.36|374.96|380.21|374.81|16
1642564990000|2022-01-19 04:03:10|380.18|374.78|379.9|374.5|380.21|374.81|379.9|374.5|26
1642565000000|2022-01-19 04:03:20|379.91|374.51|379.74|374.34|379.91|374.51|379.74|374.34|12
1642565010000|2022-01-19 04:03:30|379.75|374.35|379.72|374.32|379.78|374.38|379.71|374.31|20
1642565020000|2022-01-19 04:03:40|379.73|374.33|379.76|374.36|379.78|374.38|379.73|374.33|13
1642565030000|2022-01-19 04:03:50|379.77|374.37|379.84|374.44|379.86|374.46|379.77|374.37|11
1642565040000|2022-01-19 04:04:00|379.83|374.43|380.06|374.66|380.06|374.66|379.78|374.38|21
1642565050000|2022-01-19 04:04:10|380.05|374.65|380.2|374.8|380.2|374.8|380.01|374.61|25
1642565060000|2022-01-19 04:04:20|380.14|374.74|380.29|374.89|380.32|374.92|380.05|374.65|26
1642565070000|2022-01-19 04:04:30|380.31|374.91|380.25|374.85|380.32|374.92|380.23|374.83|22
1642565080000|2022-01-19 04:04:40|380.26|374.86|380.19|374.79|380.29|374.89|380.18|374.78|17
1642565090000|2022-01-19 04:04:50|380.15|374.75|379.74|374.34|380.15|374.75|379.53|374.13|32
1642565100000|2022-01-19 04:05:00|379.71|374.31|379.7|374.3|379.71|374.31|379.58|374.18|28
1642565110000|2022-01-19 04:05:10|379.69|374.29|379.51|374.11|379.72|374.32|379.45|374.05|31
1642565120000|2022-01-19 04:05:20|379.57|374.17|379.52|374.12|379.57|374.17|379.46|374.06|19
1642565130000|2022-01-19 04:05:30|379.51|374.11|379.3|373.9|379.51|374.11|379.3|373.9|20
1642565140000|2022-01-19 04:05:40|379.24|373.84|379.2|373.8|379.24|373.84|379.05|373.65|30
1642565150000|2022-01-19 04:05:50|379.22|373.82|379.26|373.86|379.29|373.89|379.2|373.8|20
1642565160000|2022-01-19 04:06:00|379.23|373.83|379.28|373.88|379.3|373.9|379.21|373.81|15
1642565170000|2022-01-19 04:06:10|379.27|373.87|379.48|374.08|379.48|374.08|379.26|373.86|18
1642565180000|2022-01-19 04:06:20|379.49|374.09|379.41|374.01|379.5|374.1|379.35|373.95|21
1642565190000|2022-01-19 04:06:30|379.44|374.04|379.57|374.17|379.57|374.17|379.43|374.03|16
1642565200000|2022-01-19 04:06:40|379.58|374.18|379.61|374.21|379.61|374.21|379.51|374.11|19
1642565210000|2022-01-19 04:06:50|379.63|374.23|379.73|374.33|379.74|374.34|379.62|374.22|24
1642565220000|2022-01-19 04:07:00|379.71|374.31|379.75|374.35|379.75|374.35|379.69|374.29|18
1642565230000|2022-01-19 04:07:10|379.73|374.33|379.61|374.21|379.75|374.35|379.61|374.21|15
1642565240000|2022-01-19 04:07:20|379.62|374.22|379.45|374.05|379.63|374.23|379.44|374.04|14
1642565250000|2022-01-19 04:07:30|379.46|374.06|379.37|373.97|379.48|374.08|379.35|373.95|17
1642565260000|2022-01-19 04:07:40|379.36|373.96|379.35|373.95|379.39|373.99|379.31|373.91|11
1642565270000|2022-01-19 04:07:50|379.34|373.94|379.28|373.88|379.35|373.95|379.26|373.86|17
1642565280000|2022-01-19 04:08:00|379.29|373.89|379.19|373.79|379.3|373.9|379.19|373.79|13
1642565290000|2022-01-19 04:08:10|379.18|373.78|379.08|373.68|379.18|373.78|379.06|373.66|23
1642565300000|2022-01-19 04:08:20|379.09|373.69|378.99|373.59|379.09|373.69|378.99|373.59|7
1642565310000|2022-01-19 04:08:30|378.95|373.55|378.91|373.51|378.96|373.56|378.85|373.45|25
1642565320000|2022-01-19 04:08:40|378.93|373.53|378.97|373.57|378.99|373.59|378.88|373.48|17
1642565330000|2022-01-19 04:08:50|378.94|373.54|378.85|373.45|378.98|373.58|378.85|373.45|23
1642565340000|2022-01-19 04:09:00|378.86|373.46|378.8|373.4|378.87|373.47|378.8|373.4|22
1642565350000|2022-01-19 04:09:10|378.81|373.41|378.83|373.43|378.84|373.44|378.76|373.36|18
1642565360000|2022-01-19 04:09:20|378.9|373.5|378.9|373.5|378.96|373.56|378.85|373.45|23
1642565370000|2022-01-19 04:09:30|378.89|373.49|378.96|373.56|378.96|373.56|378.88|373.48|14
1642565380000|2022-01-19 04:09:40|378.95|373.55|378.98|373.58|378.98|373.58|378.95|373.55|15
1642565390000|2022-01-19 04:09:50|378.94|373.54|378.93|373.53|378.98|373.58|378.9|373.5|11
1642565400000|2022-01-19 04:10:00|378.94|373.54|378.92|373.52|378.94|373.54|378.92|373.52|2
1642565410000|2022-01-19 04:10:10|378.93|373.53|378.9|373.5|378.95|373.55|378.9|373.5|12
1642565420000|2022-01-19 04:10:20|378.89|373.49|378.87|373.47|378.92|373.52|378.87|373.47|16
1642565430000|2022-01-19 04:10:30|378.86|373.46|378.89|373.49|378.89|373.49|378.8|373.4|22
1642565440000|2022-01-19 04:10:40|378.88|373.48|378.86|373.46|378.88|373.48|378.83|373.43|16
1642565450000|2022-01-19 04:10:50|378.87|373.47|378.83|373.43|378.87|373.47|378.8|373.4|15
1642565460000|2022-01-19 04:11:00|378.84|373.44|378.85|373.45|378.86|373.46|378.83|373.43|13
1642565470000|2022-01-19 04:11:10|378.84|373.44|378.87|373.47|378.99|373.59|378.84|373.44|22
1642565480000|2022-01-19 04:11:20|378.88|373.48|378.91|373.51|378.93|373.53|378.87|373.47|18
1642565490000|2022-01-19 04:11:30|378.92|373.52|378.91|373.51|378.94|373.54|378.88|373.48|19
1642565500000|2022-01-19 04:11:40|378.92|373.52|378.94|373.54|378.94|373.54|378.85|373.45|10
1642565510000|2022-01-19 04:11:50|378.93|373.53|378.96|373.56|378.98|373.58|378.92|373.52|12
1642565520000|2022-01-19 04:12:00|378.95|373.55|379.15|373.75|379.15|373.75|378.95|373.55|22
1642565530000|2022-01-19 04:12:10|379.18|373.78|379.23|373.83|379.4|374|379.18|373.78|34
1642565540000|2022-01-19 04:12:20|379.24|373.84|379.06|373.66|379.24|373.84|379.05|373.65|22
1642565550000|2022-01-19 04:12:30|379.03|373.63|378.98|373.58|379.03|373.63|378.96|373.56|26
1642565560000|2022-01-19 04:12:40|379.01|373.61|379.09|373.69|379.09|373.69|378.98|373.58|13
1642565570000|2022-01-19 04:12:50|379.12|373.72|379.09|373.69|379.13|373.73|379.08|373.68|5
1642565580000|2022-01-19 04:13:00|379.1|373.7|379.12|373.72|379.14|373.74|379.1|373.7|11
1642565590000|2022-01-19 04:13:10|379.14|373.74|379.09|373.69|379.22|373.82|379.07|373.67|23
1642565600000|2022-01-19 04:13:20|379.07|373.67|379.11|373.71|379.18|373.78|379.07|373.67|15
1642565610000|2022-01-19 04:13:30|379.09|373.69|379.05|373.65|379.09|373.69|379.05|373.65|6
1642565620000|2022-01-19 04:13:40|379.04|373.64|378.88|373.48|379.04|373.64|378.85|373.45|30
1642565630000|2022-01-19 04:13:50|378.87|373.47|378.89|373.49|378.9|373.5|378.86|373.46|13
1642565640000|2022-01-19 04:14:00|378.9|373.5|378.96|373.56|378.98|373.58|378.88|373.48|16
1642565650000|2022-01-19 04:14:10|378.97|373.57|378.94|373.54|378.99|373.59|378.93|373.53|10
1642565660000|2022-01-19 04:14:20|378.97|373.57|378.91|373.51|378.97|373.57|378.89|373.49|14
1642565670000|2022-01-19 04:14:30|378.9|373.5|378.86|373.46|378.91|373.51|378.85|373.45|17
1642565680000|2022-01-19 04:14:40|378.93|373.53|378.88|373.48|378.96|373.56|378.86|373.46|15
1642565690000|2022-01-19 04:14:50|378.87|373.47|378.86|373.46|378.87|373.47|378.82|373.42|10
1642565700000|2022-01-19 04:15:00|378.89|373.49|379|373.6|379|373.6|378.87|373.47|22
1642565710000|2022-01-19 04:15:10|378.98|373.58|379.1|373.7|379.11|373.71|378.97|373.57|28
1642565720000|2022-01-19 04:15:20|379.11|373.71|379.06|373.66|379.14|373.74|379.02|373.62|20
1642565730000|2022-01-19 04:15:30|379.05|373.65|379.23|373.83|379.24|373.84|379.03|373.63|18
1642565740000|2022-01-19 04:15:40|379.22|373.82|379.24|373.84|379.25|373.85|379.13|373.73|14
1642565750000|2022-01-19 04:15:50|379.26|373.86|379.28|373.88|379.33|373.93|379.19|373.79|25
1642565760000|2022-01-19 04:16:00|379.27|373.87|379.14|373.74|379.27|373.87|379.14|373.74|17
1642565770000|2022-01-19 04:16:10|379.15|373.75|379.22|373.82|379.22|373.82|379.14|373.74|18
1642565780000|2022-01-19 04:16:20|379.21|373.81|379.25|373.85|379.39|373.99|379.2|373.8|25
1642565790000|2022-01-19 04:16:30|379.26|373.86|379.82|374.42|379.82|374.42|379.25|373.85|25
1642565800000|2022-01-19 04:16:40|379.83|374.43|379.73|374.33|379.86|374.46|379.71|374.31|28
1642565810000|2022-01-19 04:16:50|379.81|374.41|379.77|374.37|379.83|374.43|379.73|374.33|21
1642565820000|2022-01-19 04:17:00|379.76|374.36|379.79|374.39|379.8|374.4|379.69|374.29|16
1642565830000|2022-01-19 04:17:10|379.8|374.4|379.84|374.44|379.88|374.48|379.78|374.38|22
1642565840000|2022-01-19 04:17:20|379.86|374.46|379.7|374.3|379.87|374.47|379.7|374.3|17
1642565850000|2022-01-19 04:17:30|379.69|374.29|379.68|374.28|379.71|374.31|379.6|374.2|17
1642565860000|2022-01-19 04:17:40|379.67|374.27|379.76|374.36|379.79|374.39|379.67|374.27|22
1642565870000|2022-01-19 04:17:50|379.78|374.38|380.08|374.68|380.2|374.8|379.76|374.36|16
1642565880000|2022-01-19 04:18:00|380.09|374.69|380.09|374.69|380.1|374.7|380.07|374.67|11
1642565890000|2022-01-19 04:18:10|380.07|374.67|380.15|374.75|380.16|374.76|380.06|374.66|13
1642565900000|2022-01-19 04:18:20|380.18|374.78|380.47|375.07|380.47|375.07|380.17|374.77|23
1642565910000|2022-01-19 04:18:30|380.49|375.09|380.53|375.13|380.53|375.13|380.44|375.04|7
1642565920000|2022-01-19 04:18:40|380.54|375.14|380.62|375.22|380.63|375.23|380.53|375.13|15
1642565930000|2022-01-19 04:18:50|380.63|375.23|380.64|375.24|380.68|375.28|380.62|375.22|14
1642565940000|2022-01-19 04:19:00|380.65|375.25|380.61|375.21|380.7|375.3|380.6|375.2|13
1642565950000|2022-01-19 04:19:10|380.62|375.22|380.52|375.12|380.63|375.23|380.46|375.06|22
1642565960000|2022-01-19 04:19:20|380.5|375.1|380.53|375.13|380.54|375.14|380.46|375.06|13
1642565970000|2022-01-19 04:19:30|380.57|375.17|380.45|375.05|380.59|375.19|380.45|375.05|19
1642565980000|2022-01-19 04:19:40|380.44|375.04|380.16|374.76|380.46|375.06|380.12|374.72|27
1642565990000|2022-01-19 04:19:50|380.15|374.75|380.08|374.68|380.23|374.83|380.04|374.64|22
1642566000000|2022-01-19 04:20:00|380.07|374.67|380.07|374.67|380.11|374.71|380.06|374.66|10
1642566010000|2022-01-19 04:20:10|380.08|374.68|380.05|374.65|380.1|374.7|380.05|374.65|7
1642566020000|2022-01-19 04:20:20|380.06|374.66|380.27|374.87|380.27|374.87|380.06|374.66|22
1642566030000|2022-01-19 04:20:30|380.29|374.89|380.19|374.79|380.29|374.89|380.19|374.79|12
1642566040000|2022-01-19 04:20:40|380.2|374.8|380.21|374.81|380.21|374.81|380.19|374.79|4
1642566050000|2022-01-19 04:20:50|380.2|374.8|380.22|374.82|380.22|374.82|380.15|374.75|15
1642566060000|2022-01-19 04:21:00|380.25|374.85|380.11|374.71|380.28|374.88|380.1|374.7|18
1642566070000|2022-01-19 04:21:10|380.13|374.73|380.07|374.67|380.13|374.73|380.06|374.66|14
1642566080000|2022-01-19 04:21:20|380.05|374.65|380.19|374.79|380.19|374.79|380.05|374.65|18
1642566090000|2022-01-19 04:21:30|380.17|374.77|380.17|374.77|380.17|374.77|380.16|374.76|5
1642566100000|2022-01-19 04:21:40|380.19|374.79|380.12|374.72|380.19|374.79|380.06|374.66|20
1642566110000|2022-01-19 04:21:50|380.13|374.73|380.1|374.7|380.13|374.73|380.1|374.7|4
1642566120000|2022-01-19 04:22:00|380.08|374.68|380.02|374.62|380.1|374.7|379.99|374.59|17
1642566130000|2022-01-19 04:22:10|380.01|374.61|380.01|374.61|380.02|374.62|379.96|374.56|14
1642566140000|2022-01-19 04:22:20|380.02|374.62|379.95|374.55|380.06|374.66|379.95|374.55|15
1642566150000|2022-01-19 04:22:30|379.94|374.54|380|374.6|380.01|374.61|379.91|374.51|15
1642566160000|2022-01-19 04:22:40|379.98|374.58|379.94|374.54|379.98|374.58|379.93|374.53|8
1642566170000|2022-01-19 04:22:50|379.93|374.53|379.8|374.4|379.94|374.54|379.8|374.4|8
1642566180000|2022-01-19 04:23:00|379.79|374.39|379.79|374.39|379.81|374.41|379.74|374.34|16
1642566190000|2022-01-19 04:23:10|379.75|374.35|379.67|374.27|379.75|374.35|379.66|374.26|15
1642566200000|2022-01-19 04:23:20|379.66|374.26|379.65|374.25|379.66|374.26|379.62|374.22|15
1642566210000|2022-01-19 04:23:30|379.66|374.26|379.49|374.09|379.66|374.26|379.49|374.09|19
1642566220000|2022-01-19 04:23:40|379.5|374.1|379.51|374.11|379.53|374.13|379.48|374.08|12
1642566230000|2022-01-19 04:23:50|379.5|374.1|379.46|374.06|379.51|374.11|379.46|374.06|16
1642566240000|2022-01-19 04:24:00|379.5|374.1|379.43|374.03|379.59|374.19|379.43|374.03|20
1642566250000|2022-01-19 04:24:10|379.42|374.02|378.82|373.42|379.45|374.05|378.68|373.28|26
1642566260000|2022-01-19 04:24:20|378.81|373.41|378.85|373.45|378.87|373.47|378.79|373.39|21
1642566270000|2022-01-19 04:24:30|378.86|373.46|378.84|373.44|378.91|373.51|378.83|373.43|12
1642566280000|2022-01-19 04:24:40|378.82|373.42|378.86|373.46|378.86|373.46|378.74|373.34|16
1642566290000|2022-01-19 04:24:50|378.88|373.48|378.91|373.51|379.02|373.62|378.87|373.47|25
1642566300000|2022-01-19 04:25:00|378.84|373.44|378.87|373.47|378.9|373.5|378.78|373.38|25
1642566310000|2022-01-19 04:25:10|378.83|373.43|378.86|373.46|378.89|373.49|378.83|373.43|14
1642566320000|2022-01-19 04:25:20|378.87|373.47|378.94|373.54|378.94|373.54|378.86|373.46|11
1642566330000|2022-01-19 04:25:30|378.95|373.55|378.92|373.52|378.97|373.57|378.91|373.51|10
1642566340000|2022-01-19 04:25:40|378.93|373.53|378.91|373.51|378.93|373.53|378.89|373.49|12
1642566350000|2022-01-19 04:25:50|378.93|373.53|378.99|373.59|379.03|373.63|378.92|373.52|16
1642566360000|2022-01-19 04:26:00|379.01|373.61|378.94|373.54|379.01|373.61|378.91|373.51|27
1642566370000|2022-01-19 04:26:10|378.95|373.55|378.92|373.52|378.96|373.56|378.9|373.5|14
1642566380000|2022-01-19 04:26:20|378.9|373.5|378.94|373.54|378.94|373.54|378.9|373.5|7
1642566390000|2022-01-19 04:26:30|378.95|373.55|378.93|373.53|378.95|373.55|378.89|373.49|12
1642566400000|2022-01-19 04:26:40|378.94|373.54|378.93|373.53|378.94|373.54|378.92|373.52|8
1642566410000|2022-01-19 04:26:50|378.92|373.52|378.91|373.51|378.95|373.55|378.9|373.5|16
1642566420000|2022-01-19 04:27:00|378.9|373.5|378.77|373.37|378.93|373.53|378.76|373.36|26
1642566430000|2022-01-19 04:27:10|378.79|373.39|378.82|373.42|378.82|373.42|378.77|373.37|19
1642566440000|2022-01-19 04:27:20|378.81|373.41|378.99|373.59|378.99|373.59|378.8|373.4|14
1642566450000|2022-01-19 04:27:30|379.01|373.61|379.33|373.93|379.34|373.94|379.01|373.61|13
1642566460000|2022-01-19 04:27:40|379.31|373.91|379.05|373.65|379.34|373.94|379.04|373.64|27
1642566470000|2022-01-19 04:27:50|379.04|373.64|379|373.6|379.04|373.64|378.92|373.52|11
1642566480000|2022-01-19 04:28:00|378.93|373.53|378.99|373.59|379.02|373.62|378.89|373.49|17
1642566490000|2022-01-19 04:28:10|379.04|373.64|379.07|373.67|379.07|373.67|379|373.6|13
1642566500000|2022-01-19 04:28:20|379.08|373.68|379.01|373.61|379.1|373.7|379.01|373.61|14
1642566510000|2022-01-19 04:28:30|379|373.6|379.02|373.62|379.07|373.67|378.99|373.59|20
1642566520000|2022-01-19 04:28:40|379.03|373.63|379.01|373.61|379.05|373.65|379|373.6|22
1642566530000|2022-01-19 04:28:50|379.04|373.64|378.92|373.52|379.04|373.64|378.92|373.52|18
1642566540000|2022-01-19 04:29:00|378.95|373.55|378.77|373.37|378.95|373.55|378.76|373.36|24
1642566550000|2022-01-19 04:29:10|378.8|373.4|378.87|373.47|378.89|373.49|378.79|373.39|15
1642566560000|2022-01-19 04:29:20|378.88|373.48|379.18|373.78|379.23|373.83|378.88|373.48|19
1642566570000|2022-01-19 04:29:30|379.33|373.93|379.46|374.06|379.52|374.12|379.33|373.93|18
1642566580000|2022-01-19 04:29:40|379.49|374.09|379.39|373.99|379.53|374.13|379.39|373.99|21
1642566590000|2022-01-19 04:29:50|379.46|374.06|379.33|373.93|379.46|374.06|379.32|373.92|20
1642566600000|2022-01-19 04:30:00|379.34|373.94|379.15|373.75|379.34|373.94|379.15|373.75|26
1642566610000|2022-01-19 04:30:10|379.16|373.76|378.83|373.43|379.16|373.76|378.75|373.35|29
1642566620000|2022-01-19 04:30:20|378.84|373.44|379.03|373.63|379.11|373.71|378.84|373.44|21
1642566630000|2022-01-19 04:30:30|379.05|373.65|379.16|373.76|379.16|373.76|379.05|373.65|18
1642566640000|2022-01-19 04:30:40|379.17|373.77|379.18|373.78|379.19|373.79|379.17|373.77|9
1642566650000|2022-01-19 04:30:50|379.19|373.79|379.14|373.74|379.19|373.79|379.14|373.74|10
1642566660000|2022-01-19 04:31:00|379.16|373.76|379.19|373.79|379.2|373.8|379.12|373.72|15
1642566670000|2022-01-19 04:31:10|379.18|373.78|379.1|373.7|379.18|373.78|379.05|373.65|17
1642566680000|2022-01-19 04:31:20|379.13|373.73|379.21|373.81|379.26|373.86|379.12|373.72|24
1642566690000|2022-01-19 04:31:30|379.23|373.83|379.2|373.8|379.23|373.83|379.19|373.79|15
1642566700000|2022-01-19 04:31:40|379.23|373.83|379.23|373.83|379.31|373.91|379.19|373.79|20
1642566710000|2022-01-19 04:31:50|379.22|373.82|379.21|373.81|379.28|373.88|379.15|373.75|23
1642566720000|2022-01-19 04:32:00|379.22|373.82|379.19|373.79|379.23|373.83|379.13|373.73|22
1642566730000|2022-01-19 04:32:10|379.18|373.78|379.16|373.76|379.19|373.79|379.13|373.73|18
1642566740000|2022-01-19 04:32:20|379.15|373.75|379.2|373.8|379.2|373.8|379.14|373.74|20
1642566750000|2022-01-19 04:32:30|379.21|373.81|379.17|373.77|379.28|373.88|379.14|373.74|18
1642566760000|2022-01-19 04:32:40|379.15|373.75|379.18|373.78|379.22|373.82|379.15|373.75|13
1642566770000|2022-01-19 04:32:50|379.19|373.79|379.18|373.78|379.22|373.82|379.18|373.78|16
1642566780000|2022-01-19 04:33:00|379.17|373.77|379.1|373.7|379.18|373.78|379.08|373.68|26
1642566790000|2022-01-19 04:33:10|379.09|373.69|379.17|373.77|379.2|373.8|379.09|373.69|14
1642566800000|2022-01-19 04:33:20|379.13|373.73|379.09|373.69|379.16|373.76|379.08|373.68|11
1642566810000|2022-01-19 04:33:30|379.08|373.68|378.89|373.49|379.1|373.7|378.89|373.49|19
1642566820000|2022-01-19 04:33:40|378.88|373.48|378.98|373.58|378.98|373.58|378.88|373.48|10
1642566830000|2022-01-19 04:33:50|378.97|373.57|379.11|373.71|379.11|373.71|378.97|373.57|13
1642566840000|2022-01-19 04:34:00|379.1|373.7|379.11|373.71|379.15|373.75|379.07|373.67|17
1642566850000|2022-01-19 04:34:10|379.09|373.69|379.1|373.7|379.11|373.71|379.09|373.69|10
1642566860000|2022-01-19 04:34:20|379.17|373.77|379.16|373.76|379.17|373.77|379.11|373.71|13
1642566870000|2022-01-19 04:34:30|379.19|373.79|379.26|373.86|379.26|373.86|379.15|373.75|11
1642566880000|2022-01-19 04:34:40|379.27|373.87|379.3|373.9|379.33|373.93|379.27|373.87|14
1642566890000|2022-01-19 04:34:50|379.32|373.92|379.3|373.9|379.34|373.94|379.27|373.87|6
1642566900000|2022-01-19 04:35:00|379.31|373.91|379.28|373.88|379.31|373.91|379.26|373.86|15
1642566910000|2022-01-19 04:35:10|379.29|373.89|379.32|373.92|379.32|373.92|379.25|373.85|16
1642566920000|2022-01-19 04:35:20|379.33|373.93|379.36|373.96|379.37|373.97|379.33|373.93|18
1642566930000|2022-01-19 04:35:30|379.37|373.97|379.53|374.13|379.57|374.17|379.37|373.97|23
1642566940000|2022-01-19 04:35:40|379.52|374.12|379.51|374.11|379.56|374.16|379.48|374.08|15
1642566950000|2022-01-19 04:35:50|379.49|374.09|379.4|374|379.53|374.13|379.35|373.95|24
1642566960000|2022-01-19 04:36:00|379.39|373.99|379.37|373.97|379.43|374.03|379.35|373.95|26
1642566970000|2022-01-19 04:36:10|379.36|373.96|379.37|373.97|379.37|373.97|379.36|373.96|4
1642566980000|2022-01-19 04:36:20|379.36|373.96|379.22|373.82|379.36|373.96|379.2|373.8|18
1642566990000|2022-01-19 04:36:30|379.2|373.8|379.06|373.66|379.2|373.8|379.06|373.66|10
1642567000000|2022-01-19 04:36:40|379.05|373.65|379.06|373.66|379.1|373.7|379.03|373.63|14
1642567010000|2022-01-19 04:36:50|379.07|373.67|379.1|373.7|379.1|373.7|379.02|373.62|19
1642567020000|2022-01-19 04:37:00|379.11|373.71|379.1|373.7|379.12|373.72|379.01|373.61|24
1642567030000|2022-01-19 04:37:10|379.11|373.71|379.04|373.64|379.11|373.71|379.04|373.64|17
1642567040000|2022-01-19 04:37:20|379.03|373.63|379.04|373.64|379.05|373.65|379.03|373.63|10
1642567050000|2022-01-19 04:37:30|379.03|373.63|379.17|373.77|379.18|373.78|379.03|373.63|24
1642567060000|2022-01-19 04:37:40|379.19|373.79|379.23|373.83|379.24|373.84|379.19|373.79|9
1642567070000|2022-01-19 04:37:50|379.22|373.82|379.23|373.83|379.24|373.84|379.16|373.76|23
1642567080000|2022-01-19 04:38:00|379.22|373.82|379.28|373.88|379.28|373.88|379.21|373.81|16
1642567090000|2022-01-19 04:38:10|379.27|373.87|379.28|373.88|379.29|373.89|379.27|373.87|4
1642567100000|2022-01-19 04:38:20|379.27|373.87|379.42|374.02|379.42|374.02|379.26|373.86|18
1642567110000|2022-01-19 04:38:30|379.44|374.04|379.41|374.01|379.47|374.07|379.36|373.96|13
1642567120000|2022-01-19 04:38:40|379.4|374|379.52|374.12|379.56|374.16|379.4|374|19
1642567130000|2022-01-19 04:38:50|379.54|374.14|379.6|374.2|379.6|374.2|379.54|374.14|14
1642567140000|2022-01-19 04:39:00|379.59|374.19|379.58|374.18|379.59|374.19|379.58|374.18|2
1642567150000|2022-01-19 04:39:10|379.61|374.21|379.61|374.21|379.61|374.21|379.59|374.19|6
1642567160000|2022-01-19 04:39:20|379.62|374.22|379.63|374.23|379.63|374.23|379.61|374.21|8
1642567170000|2022-01-19 04:39:30|379.61|374.21|379.61|374.21|379.65|374.25|379.61|374.21|8
1642567180000|2022-01-19 04:39:40|379.68|374.28|379.6|374.2|379.68|374.28|379.59|374.19|4
1642567190000|2022-01-19 04:39:50|379.59|374.19|379.64|374.24|379.64|374.24|379.58|374.18|16
1642567200000|2022-01-19 04:40:00|379.65|374.25|379.68|374.28|379.7|374.3|379.65|374.25|12
1642567210000|2022-01-19 04:40:10|379.67|374.27|379.94|374.54|379.95|374.55|379.67|374.27|16
1642567220000|2022-01-19 04:40:20|379.93|374.53|379.97|374.57|379.98|374.58|379.93|374.53|12
1642567230000|2022-01-19 04:40:30|379.95|374.55|379.87|374.47|379.95|374.55|379.86|374.46|22
1642567240000|2022-01-19 04:40:40|379.86|374.46|379.88|374.48|379.88|374.48|379.82|374.42|21
1642567250000|2022-01-19 04:40:50|379.89|374.49|379.86|374.46|379.89|374.49|379.83|374.43|19
1642567260000|2022-01-19 04:41:00|379.87|374.47|379.88|374.48|379.9|374.5|379.83|374.43|15
1642567270000|2022-01-19 04:41:10|379.9|374.5|379.86|374.46|379.9|374.5|379.86|374.46|7
1642567280000|2022-01-19 04:41:20|379.87|374.47|379.92|374.52|379.94|374.54|379.87|374.47|17
1642567290000|2022-01-19 04:41:30|379.91|374.51|379.9|374.5|379.91|374.51|379.9|374.5|6
1642567300000|2022-01-19 04:41:40|379.88|374.48|379.95|374.55|379.98|374.58|379.88|374.48|11
1642567310000|2022-01-19 04:41:50|379.96|374.56|380.79|375.39|380.83|375.43|379.96|374.56|31
1642567320000|2022-01-19 04:42:00|380.78|375.38|380.71|375.31|380.91|375.51|380.65|375.25|32
1642567330000|2022-01-19 04:42:10|380.73|375.33|380.54|375.14|380.73|375.33|380.54|375.14|22
1642567340000|2022-01-19 04:42:20|380.55|375.15|380.57|375.17|380.59|375.19|380.53|375.13|14
1642567350000|2022-01-19 04:42:30|380.58|375.18|380.73|375.33|380.73|375.33|380.58|375.18|12
1642567360000|2022-01-19 04:42:40|380.74|375.34|380.67|375.27|380.74|375.34|380.62|375.22|19
1642567370000|2022-01-19 04:42:50|380.68|375.28|380.56|375.16|380.68|375.28|380.56|375.16|20
1642567380000|2022-01-19 04:43:00|380.59|375.19|380.57|375.17|380.63|375.23|380.53|375.13|19
1642567390000|2022-01-19 04:43:10|380.58|375.18|380.57|375.17|380.63|375.23|380.55|375.15|23
1642567400000|2022-01-19 04:43:20|380.58|375.18|380.59|375.19|380.61|375.21|380.57|375.17|19
1642567410000|2022-01-19 04:43:30|380.6|375.2|380.48|375.08|380.61|375.21|380.48|375.08|21
1642567420000|2022-01-19 04:43:40|380.52|375.12|380.4|375|380.52|375.12|380.33|374.93|15
1642567430000|2022-01-19 04:43:50|380.38|374.98|380.36|374.96|380.45|375.05|380.36|374.96|5
1642567440000|2022-01-19 04:44:00|380.34|374.94|380.33|374.93|380.34|374.94|380.32|374.92|10
1642567450000|2022-01-19 04:44:10|380.32|374.92|380.38|374.98|380.4|375|380.32|374.92|6
1642567460000|2022-01-19 04:44:20|380.39|374.99|380.34|374.94|380.41|375.01|380.32|374.92|21
1642567470000|2022-01-19 04:44:30|380.37|374.97|380.33|374.93|380.4|375|380.33|374.93|11
1642567480000|2022-01-19 04:44:40|380.35|374.95|380.47|375.07|380.5|375.1|380.35|374.95|16
1642567490000|2022-01-19 04:44:50|380.48|375.08|380.47|375.07|380.51|375.11|380.39|374.99|14
1642567500000|2022-01-19 04:45:00|380.45|375.05|380.49|375.09|380.49|375.09|380.4|375|14
1642567510000|2022-01-19 04:45:10|380.51|375.11|380.52|375.12|380.52|375.12|380.39|374.99|14
1642567520000|2022-01-19 04:45:20|380.6|375.2|380.67|375.27|380.73|375.33|380.6|375.2|28
1642567530000|2022-01-19 04:45:30|380.66|375.26|380.66|375.26|380.7|375.3|380.65|375.25|20
1642567540000|2022-01-19 04:45:40|380.65|375.25|380.67|375.27|380.67|375.27|380.63|375.23|15
1642567550000|2022-01-19 04:45:50|380.68|375.28|380.65|375.25|380.68|375.28|380.63|375.23|15
1642567560000|2022-01-19 04:46:00|380.67|375.27|380.66|375.26|380.68|375.28|380.65|375.25|9
1642567570000|2022-01-19 04:46:10|380.65|375.25|380.63|375.23|380.67|375.27|380.54|375.14|26
1642567580000|2022-01-19 04:46:20|380.62|375.22|380.57|375.17|380.67|375.27|380.57|375.17|19
1642567590000|2022-01-19 04:46:30|380.58|375.18|380.5|375.1|380.62|375.22|380.49|375.09|16
1642567600000|2022-01-19 04:46:40|380.49|375.09|380.49|375.09|380.52|375.12|380.45|375.05|16
1642567610000|2022-01-19 04:46:50|380.48|375.08|380.44|375.04|380.48|375.08|380.44|375.04|12
1642567620000|2022-01-19 04:47:00|380.45|375.05|380.33|374.93|380.45|375.05|380.3|374.9|16
1642567630000|2022-01-19 04:47:10|380.31|374.91|380.33|374.93|380.34|374.94|380.31|374.91|6
1642567640000|2022-01-19 04:47:20|380.34|374.94|380.33|374.93|380.34|374.94|380.31|374.91|9
1642567650000|2022-01-19 04:47:30|380.34|374.94|380.19|374.79|380.34|374.94|380.15|374.75|23
1642567660000|2022-01-19 04:47:40|380.18|374.78|380.23|374.83|380.23|374.83|380.15|374.75|19
1642567670000|2022-01-19 04:47:50|380.22|374.82|380.2|374.8|380.23|374.83|380.19|374.79|6
1642567680000|2022-01-19 04:48:00|380.19|374.79|380.31|374.91|380.37|374.97|380.19|374.79|12
1642567690000|2022-01-19 04:48:10|380.39|374.99|380.49|375.09|380.49|375.09|380.37|374.97|18
1642567700000|2022-01-19 04:48:20|380.47|375.07|380.43|375.03|380.52|375.12|380.42|375.02|14
1642567720000|2022-01-19 04:48:40|380.45|375.05|380.42|375.02|380.45|375.05|380.36|374.96|13
1642567730000|2022-01-19 04:48:50|380.47|375.07|380.58|375.18|380.63|375.23|380.4|375|28
1642567740000|2022-01-19 04:49:00|380.59|375.19|380.61|375.21|380.69|375.29|380.58|375.18|23
1642567750000|2022-01-19 04:49:10|380.59|375.19|380.6|375.2|380.66|375.26|380.59|375.19|9
1642567760000|2022-01-19 04:49:20|380.61|375.21|380.52|375.12|380.61|375.21|380.51|375.11|17
1642567770000|2022-01-19 04:49:30|380.51|375.11|380.44|375.04|380.51|375.11|380.44|375.04|16
1642567780000|2022-01-19 04:49:40|380.45|375.05|380.57|375.17|380.57|375.17|380.42|375.02|21
1642567790000|2022-01-19 04:49:50|380.56|375.16|380.55|375.15|380.59|375.19|380.49|375.09|18
1642567800000|2022-01-19 04:50:00|380.53|375.13|380.58|375.18|380.59|375.19|380.53|375.13|20
1642567810000|2022-01-19 04:50:10|380.57|375.17|380.6|375.2|380.62|375.22|380.57|375.17|9
1642567820000|2022-01-19 04:50:20|380.62|375.22|380.62|375.22|380.63|375.23|380.61|375.21|5
1642567830000|2022-01-19 04:50:30|380.6|375.2|380.71|375.31|380.75|375.35|380.6|375.2|13
1642567840000|2022-01-19 04:50:40|380.7|375.3|380.71|375.31|380.76|375.36|380.7|375.3|10
1642567850000|2022-01-19 04:50:50|380.72|375.32|380.74|375.34|380.74|375.34|380.68|375.28|8
1642567860000|2022-01-19 04:51:00|380.75|375.35|380.67|375.27|380.75|375.35|380.66|375.26|9
1642567870000|2022-01-19 04:51:10|380.66|375.26|380.31|374.91|380.68|375.28|380.3|374.9|26
1642567880000|2022-01-19 04:51:20|380.3|374.9|380.25|374.85|380.31|374.91|380.21|374.81|20
1642567890000|2022-01-19 04:51:30|380.24|374.84|380.24|374.84|380.27|374.87|380.22|374.82|21
1642567900000|2022-01-19 04:51:40|380.25|374.85|380.25|374.85|380.27|374.87|380.24|374.84|12
1642567910000|2022-01-19 04:51:50|380.26|374.86|380.24|374.84|380.26|374.86|380.23|374.83|8
1642567920000|2022-01-19 04:52:00|380.21|374.81|380.21|374.81|380.24|374.84|380.17|374.77|16
1642567930000|2022-01-19 04:52:10|380.17|374.77|380.17|374.77|380.21|374.81|380.16|374.76|11
1642567940000|2022-01-19 04:52:20|380.18|374.78|380.19|374.79|380.21|374.81|380.18|374.78|5
1642567950000|2022-01-19 04:52:30|380.17|374.77|380.21|374.81|380.22|374.82|380.17|374.77|8
1642567960000|2022-01-19 04:52:40|380.2|374.8|380.35|374.95|380.44|375.04|380.19|374.79|22
1642567970000|2022-01-19 04:52:50|380.28|374.88|380.36|374.96|380.36|374.96|380.27|374.87|17
1642567980000|2022-01-19 04:53:00|380.35|374.95|380.34|374.94|380.37|374.97|380.34|374.94|5
1642567990000|2022-01-19 04:53:10|380.31|374.91|380.33|374.93|380.34|374.94|380.31|374.91|5
1642568000000|2022-01-19 04:53:20|380.32|374.92|380.29|374.89|380.32|374.92|380.29|374.89|5
1642568010000|2022-01-19 04:53:30|380.27|374.87|380.32|374.92|380.33|374.93|380.26|374.86|16
1642568020000|2022-01-19 04:53:40|380.34|374.94|380.36|374.96|380.37|374.97|380.34|374.94|8
1642568030000|2022-01-19 04:53:50|380.34|374.94|380.44|375.04|380.48|375.08|380.34|374.94|7
1642568040000|2022-01-19 04:54:00|380.45|375.05|380.5|375.1|380.56|375.16|380.41|375.01|16
1642568050000|2022-01-19 04:54:10|380.55|375.15|380.54|375.14|380.55|375.15|380.52|375.12|3
1642568060000|2022-01-19 04:54:20|380.53|375.13|380.55|375.15|380.59|375.19|380.53|375.13|9
1642568070000|2022-01-19 04:54:30|380.59|375.19|380.66|375.26|380.7|375.3|380.59|375.19|14
1642568080000|2022-01-19 04:54:40|380.65|375.25|380.6|375.2|380.66|375.26|380.6|375.2|10
1642568090000|2022-01-19 04:54:50|380.61|375.21|380.65|375.25|380.65|375.25|380.61|375.21|6
1642568100000|2022-01-19 04:55:00|380.61|375.21|380.64|375.24|380.64|375.24|380.61|375.21|5
1642568110000|2022-01-19 04:55:10|380.65|375.25|380.67|375.27|380.67|375.27|380.62|375.22|11
1642568120000|2022-01-19 04:55:20|380.66|375.26|380.71|375.31|380.73|375.33|380.62|375.22|13
1642568130000|2022-01-19 04:55:30|380.73|375.33|380.67|375.27|380.73|375.33|380.64|375.24|13
1642568140000|2022-01-19 04:55:40|380.64|375.24|380.66|375.26|380.72|375.32|380.63|375.23|19
1642568150000|2022-01-19 04:55:50|380.68|375.28|380.83|375.43|380.85|375.45|380.65|375.25|14
1642568160000|2022-01-19 04:56:00|380.81|375.41|380.78|375.38|380.84|375.44|380.73|375.33|12
1642568170000|2022-01-19 04:56:10|380.76|375.36|380.84|375.44|380.92|375.52|380.76|375.36|13
1642568180000|2022-01-19 04:56:20|380.82|375.42|380.84|375.44|380.86|375.46|380.8|375.4|13
1642568190000|2022-01-19 04:56:30|380.82|375.42|380.77|375.37|380.83|375.43|380.77|375.37|16
1642568200000|2022-01-19 04:56:40|380.8|375.4|380.77|375.37|380.83|375.43|380.77|375.37|6
1642568210000|2022-01-19 04:56:50|380.78|375.38|380.83|375.43|380.85|375.45|380.78|375.38|11
1642568220000|2022-01-19 04:57:00|380.85|375.45|380.85|375.45|380.88|375.48|380.83|375.43|11
1642568230000|2022-01-19 04:57:10|380.83|375.43|380.79|375.39|380.83|375.43|380.75|375.35|9
1642568240000|2022-01-19 04:57:20|380.78|375.38|380.72|375.32|380.78|375.38|380.71|375.31|12
1642568250000|2022-01-19 04:57:30|380.73|375.33|380.72|375.32|380.73|375.33|380.72|375.32|4
1642568260000|2022-01-19 04:57:40|380.69|375.29|380.6|375.2|380.7|375.3|380.6|375.2|7
1642568270000|2022-01-19 04:57:50|380.47|375.07|380.46|375.06|380.55|375.15|380.42|375.02|18
1642568280000|2022-01-19 04:58:00|380.48|375.08|380.42|375.02|380.5|375.1|380.42|375.02|16
1642568290000|2022-01-19 04:58:10|380.41|375.01|380.41|375.01|380.42|375.02|380.4|375|9
1642568300000|2022-01-19 04:58:20|380.39|374.99|380.39|374.99|380.4|375|380.38|374.98|6
1642568310000|2022-01-19 04:58:30|380.4|375|380.31|374.91|380.4|375|380.28|374.88|22
1642568320000|2022-01-19 04:58:40|380.28|374.88|380.34|374.94|380.34|374.94|380.27|374.87|17
1642568330000|2022-01-19 04:58:50|380.28|374.88|380.33|374.93|380.33|374.93|380.28|374.88|7
1642568340000|2022-01-19 04:59:00|380.31|374.91|380.15|374.75|380.31|374.91|380.15|374.75|14
1642568350000|2022-01-19 04:59:10|380.16|374.76|380.08|374.68|380.17|374.77|380.08|374.68|19
1642568360000|2022-01-19 04:59:20|380.1|374.7|380.11|374.71|380.11|374.71|380.06|374.66|10
1642568370000|2022-01-19 04:59:30|380.1|374.7|380.09|374.69|380.1|374.7|380.07|374.67|5
1642568380000|2022-01-19 04:59:40|380.11|374.71|380.14|374.74|380.17|374.77|380.11|374.71|8
1642568390000|2022-01-19 04:59:50|380.15|374.75|380.16|374.76|380.17|374.77|380.15|374.75|3
1642568400000|2022-01-19 05:00:00|380.14|374.74|379.97|374.57|380.15|374.75|379.97|374.57|20
1642568410000|2022-01-19 05:00:10|379.96|374.56|379.9|374.5|379.96|374.56|379.9|374.5|9
1642568420000|2022-01-19 05:00:20|379.92|374.52|379.81|374.41|379.92|374.52|379.81|374.41|11
1642568430000|2022-01-19 05:00:30|379.78|374.38|379.77|374.37|379.85|374.45|379.76|374.36|13
1642568440000|2022-01-19 05:00:40|379.73|374.33|379.78|374.38|379.79|374.39|379.73|374.33|7
1642568450000|2022-01-19 05:00:50|379.74|374.34|379.73|374.33|379.75|374.35|379.71|374.31|5
1642568460000|2022-01-19 05:01:00|379.72|374.32|379.73|374.33|379.76|374.36|379.71|374.31|10
1642568470000|2022-01-19 05:01:10|379.74|374.34|379.67|374.27|379.74|374.34|379.67|374.27|8
1642568480000|2022-01-19 05:01:20|379.68|374.28|379.63|374.23|379.69|374.29|379.61|374.21|16
1642568490000|2022-01-19 05:01:30|379.65|374.25|379.59|374.19|379.68|374.28|379.58|374.18|19
1642568500000|2022-01-19 05:01:40|379.61|374.21|379.65|374.25|379.66|374.26|379.56|374.16|14
1642568510000|2022-01-19 05:01:50|379.73|374.33|379.72|374.32|379.76|374.36|379.71|374.31|10
1642568520000|2022-01-19 05:02:00|379.71|374.31|379.89|374.49|379.93|374.53|379.66|374.26|32
1642568530000|2022-01-19 05:02:10|379.87|374.47|379.94|374.54|380.02|374.62|379.87|374.47|22
1642568540000|2022-01-19 05:02:20|379.95|374.55|379.97|374.57|379.97|374.57|379.95|374.55|5
1642568550000|2022-01-19 05:02:30|379.98|374.58|380.08|374.68|380.1|374.7|379.94|374.54|19
1642568560000|2022-01-19 05:02:40|380.1|374.7|380.25|374.85|380.27|374.87|380.08|374.68|16
1642568570000|2022-01-19 05:02:50|380.24|374.84|380.48|375.08|380.48|375.08|380.24|374.84|20
1642568580000|2022-01-19 05:03:00|380.49|375.09|380.65|375.25|380.67|375.27|380.42|375.02|27
1642568590000|2022-01-19 05:03:10|380.66|375.26|380.66|375.26|380.68|375.28|380.63|375.23|21
1642568600000|2022-01-19 05:03:20|380.65|375.25|380.75|375.35|380.78|375.38|380.64|375.24|20
1642568610000|2022-01-19 05:03:30|380.76|375.36|380.7|375.3|380.86|375.46|380.7|375.3|17
1642568620000|2022-01-19 05:03:40|380.73|375.33|380.66|375.26|380.73|375.33|380.6|375.2|23
1642568630000|2022-01-19 05:03:50|380.64|375.24|380.64|375.24|380.67|375.27|380.57|375.17|14
1642568640000|2022-01-19 05:04:00|380.63|375.23|380.66|375.26|380.67|375.27|380.59|375.19|19
1642568650000|2022-01-19 05:04:10|380.67|375.27|380.66|375.26|380.67|375.27|380.64|375.24|6
1642568660000|2022-01-19 05:04:20|380.67|375.27|380.71|375.31|380.77|375.37|380.63|375.23|24
1642568670000|2022-01-19 05:04:30|380.7|375.3|380.81|375.41|380.82|375.42|380.62|375.22|16
1642568680000|2022-01-19 05:04:40|380.8|375.4|380.78|375.38|380.8|375.4|380.75|375.35|6
1642568690000|2022-01-19 05:04:50|380.81|375.41|380.81|375.41|380.81|375.41|380.79|375.39|6
1642568700000|2022-01-19 05:05:00|380.75|375.35|380.68|375.28|380.75|375.35|380.68|375.28|6
1642568710000|2022-01-19 05:05:10|380.66|375.26|380.61|375.21|380.75|375.35|380.61|375.21|25
1642568720000|2022-01-19 05:05:20|380.62|375.22|380.61|375.21|380.62|375.22|380.6|375.2|5
1642568730000|2022-01-19 05:05:30|380.6|375.2|380.51|375.11|380.6|375.2|380.49|375.09|15
1642568740000|2022-01-19 05:05:40|380.48|375.08|380.51|375.11|380.52|375.12|380.43|375.03|16
1642568750000|2022-01-19 05:05:50|380.52|375.12|380.52|375.12|380.53|375.13|380.5|375.1|8
1642568760000|2022-01-19 05:06:00|380.53|375.13|380.61|375.21|380.63|375.23|380.49|375.09|17
1642568770000|2022-01-19 05:06:10|380.6|375.2|380.54|375.14|380.62|375.22|380.54|375.14|10
1642568780000|2022-01-19 05:06:20|380.53|375.13|380.53|375.13|380.54|375.14|380.52|375.12|9
1642568790000|2022-01-19 05:06:30|380.51|375.11|380.31|374.91|380.51|375.11|380.31|374.91|14
1642568800000|2022-01-19 05:06:40|380.3|374.9|380.27|374.87|380.3|374.9|380.23|374.83|5
1642568810000|2022-01-19 05:06:50|380.26|374.86|380.31|374.91|380.31|374.91|380.26|374.86|8
1642568820000|2022-01-19 05:07:00|380.32|374.92|380.26|374.86|380.32|374.92|380.25|374.85|7
1642568830000|2022-01-19 05:07:10|380.27|374.87|380.53|375.13|380.53|375.13|380.27|374.87|22
1642568840000|2022-01-19 05:07:20|380.49|375.09|380.49|375.09|380.49|375.09|380.45|375.05|8
1642568850000|2022-01-19 05:07:30|380.48|375.08|380.49|375.09|380.5|375.1|380.47|375.07|19
1642568860000|2022-01-19 05:07:40|380.48|375.08|380.59|375.19|380.59|375.19|380.48|375.08|15
1642568870000|2022-01-19 05:07:50|380.61|375.21|380.64|375.24|380.67|375.27|380.6|375.2|16
1642568880000|2022-01-19 05:08:00|380.65|375.25|380.7|375.3|380.72|375.32|380.65|375.25|17
1642568890000|2022-01-19 05:08:10|380.73|375.33|380.72|375.32|380.73|375.33|380.68|375.28|15
1642568900000|2022-01-19 05:08:20|380.71|375.31|380.72|375.32|380.73|375.33|380.69|375.29|15
1642568910000|2022-01-19 05:08:30|380.73|375.33|380.73|375.33|380.76|375.36|380.69|375.29|12
1642568920000|2022-01-19 05:08:40|380.75|375.35|380.74|375.34|380.75|375.35|380.72|375.32|9
1642568930000|2022-01-19 05:08:50|380.76|375.36|380.72|375.32|380.79|375.39|380.69|375.29|15
1642568940000|2022-01-19 05:09:00|380.73|375.33|380.75|375.35|380.76|375.36|380.71|375.31|16
1642568950000|2022-01-19 05:09:10|380.76|375.36|380.74|375.34|380.77|375.37|380.71|375.31|11
1642568960000|2022-01-19 05:09:20|380.73|375.33|380.72|375.32|380.76|375.36|380.71|375.31|12
1642568970000|2022-01-19 05:09:30|380.7|375.3|380.57|375.17|380.7|375.3|380.57|375.17|22
1642568980000|2022-01-19 05:09:40|380.58|375.18|380.5|375.1|380.58|375.18|380.48|375.08|21
1642568990000|2022-01-19 05:09:50|380.49|375.09|380.48|375.08|380.49|375.09|380.47|375.07|8
1642569000000|2022-01-19 05:10:00|380.47|375.07|380.5|375.1|380.52|375.12|380.45|375.05|18
1642569010000|2022-01-19 05:10:10|380.49|375.09|380.43|375.03|380.5|375.1|380.43|375.03|12
1642569020000|2022-01-19 05:10:20|380.42|375.02|380.43|375.03|380.44|375.04|380.4|375|14
1642569030000|2022-01-19 05:10:30|380.44|375.04|380.43|375.03|380.44|375.04|380.4|375|10
1642569040000|2022-01-19 05:10:40|380.44|375.04|380.53|375.13|380.56|375.16|380.42|375.02|26
1642569050000|2022-01-19 05:10:50|380.54|375.14|380.54|375.14|380.55|375.15|380.54|375.14|3
1642569060000|2022-01-19 05:11:00|380.55|375.15|380.52|375.12|380.55|375.15|380.52|375.12|5
1642569070000|2022-01-19 05:11:10|380.54|375.14|380.4|375|380.54|375.14|380.4|375|19
1642569080000|2022-01-19 05:11:20|380.41|375.01|380.31|374.91|380.41|375.01|380.31|374.91|22
1642569090000|2022-01-19 05:11:30|380.32|374.92|380.27|374.87|380.34|374.94|380.27|374.87|12
1642569100000|2022-01-19 05:11:40|380.26|374.86|380.33|374.93|380.35|374.95|380.25|374.85|14
1642569110000|2022-01-19 05:11:50|380.31|374.91|380.33|374.93|380.33|374.93|380.31|374.91|4
1642569120000|2022-01-19 05:12:00|380.32|374.92|380.24|374.84|380.32|374.92|380.2|374.8|6
1642569130000|2022-01-19 05:12:10|380.23|374.83|380.23|374.83|380.25|374.85|380.22|374.82|8
1642569140000|2022-01-19 05:12:20|380.22|374.82|380.19|374.79|380.25|374.85|380.18|374.78|17
1642569150000|2022-01-19 05:12:30|380.18|374.78|380.18|374.78|380.19|374.79|380.16|374.76|7
1642569160000|2022-01-19 05:12:40|380.16|374.76|380.2|374.8|380.21|374.81|380.16|374.76|10
1642569170000|2022-01-19 05:12:50|380.21|374.81|380.2|374.8|380.23|374.83|380.19|374.79|23
1642569180000|2022-01-19 05:13:00|380.22|374.82|380.21|374.81|380.22|374.82|380.19|374.79|5
1642569190000|2022-01-19 05:13:10|380.22|374.82|380.21|374.81|380.22|374.82|380.21|374.81|4
1642569200000|2022-01-19 05:13:20|380.2|374.8|380.23|374.83|380.23|374.83|380.2|374.8|4
1642569210000|2022-01-19 05:13:30|380.24|374.84|380.36|374.96|380.36|374.96|380.23|374.83|16
1642569220000|2022-01-19 05:13:40|380.35|374.95|380.38|374.98|380.38|374.98|380.35|374.95|19
1642569230000|2022-01-19 05:13:50|380.39|374.99|380.4|375|380.4|375|380.35|374.95|17
1642569240000|2022-01-19 05:14:00|380.43|375.03|380.42|375.02|380.43|375.03|380.37|374.97|21
1642569250000|2022-01-19 05:14:10|380.4|375|380.4|375|380.43|375.03|380.39|374.99|8
1642569260000|2022-01-19 05:14:20|380.41|375.01|380.48|375.08|380.52|375.12|380.4|375|13
1642569270000|2022-01-19 05:14:30|380.49|375.09|380.48|375.08|380.51|375.11|380.47|375.07|11
1642569280000|2022-01-19 05:14:40|380.5|375.1|380.46|375.06|380.56|375.16|380.45|375.05|14
1642569290000|2022-01-19 05:14:50|380.45|375.05|380.37|374.97|380.49|375.09|380.35|374.95|11
1642569300000|2022-01-19 05:15:00|380.38|374.98|380.35|374.95|380.43|375.03|380.33|374.93|22
1642569310000|2022-01-19 05:15:10|380.34|374.94|380.28|374.88|380.34|374.94|380.27|374.87|20
1642569320000|2022-01-19 05:15:20|380.27|374.87|380.22|374.82|380.27|374.87|380.21|374.81|10
1642569330000|2022-01-19 05:15:30|380.21|374.81|380.16|374.76|380.22|374.82|380.13|374.73|8
1642569340000|2022-01-19 05:15:40|380.17|374.77|380.2|374.8|380.23|374.83|380.17|374.77|9
1642569350000|2022-01-19 05:15:50|380.21|374.81|380.18|374.78|380.27|374.87|380.17|374.77|14
1642569360000|2022-01-19 05:16:00|380.19|374.79|380.19|374.79|380.22|374.82|380.12|374.72|19
1642569370000|2022-01-19 05:16:10|380.2|374.8|380.2|374.8|380.23|374.83|380.17|374.77|11
1642569380000|2022-01-19 05:16:20|380.22|374.82|380.17|374.77|380.24|374.84|380.17|374.77|9
1642569390000|2022-01-19 05:16:30|380.14|374.74|380.39|374.99|380.39|374.99|380.13|374.73|18
1642569400000|2022-01-19 05:16:40|380.34|374.94|380.31|374.91|380.34|374.94|380.3|374.9|8
1642569410000|2022-01-19 05:16:50|380.32|374.92|380.24|374.84|380.32|374.92|380.24|374.84|14
1642569420000|2022-01-19 05:17:00|380.26|374.86|380.33|374.93|380.35|374.95|380.26|374.86|15
1642569430000|2022-01-19 05:17:10|380.31|374.91|380.25|374.85|380.34|374.94|380.25|374.85|7
1642569440000|2022-01-19 05:17:20|380.29|374.89|380.3|374.9|380.32|374.92|380.27|374.87|10
1642569450000|2022-01-19 05:17:30|380.29|374.89|380.22|374.82|380.29|374.89|380.19|374.79|14
1642569460000|2022-01-19 05:17:40|380.23|374.83|380.24|374.84|380.25|374.85|380.23|374.83|10
1642569470000|2022-01-19 05:17:50|380.2|374.8|380.25|374.85|380.25|374.85|380.2|374.8|7
1642569480000|2022-01-19 05:18:00|380.22|374.82|380.26|374.86|380.29|374.89|380.22|374.82|18
1642569490000|2022-01-19 05:18:10|380.27|374.87|380.23|374.83|380.27|374.87|380.22|374.82|9
1642569500000|2022-01-19 05:18:20|380.22|374.82|380.17|374.77|380.23|374.83|380.16|374.76|10
1642569510000|2022-01-19 05:18:30|380.16|374.76|380.17|374.77|380.18|374.78|380.16|374.76|5
1642569520000|2022-01-19 05:18:40|380.18|374.78|380.16|374.76|380.18|374.78|380.16|374.76|3
1642569530000|2022-01-19 05:18:50|380.17|374.77|380.05|374.65|380.17|374.77|380.02|374.62|20
1642569540000|2022-01-19 05:19:00|380.04|374.64|380.03|374.63|380.08|374.68|379.99|374.59|21
1642569550000|2022-01-19 05:19:10|380.02|374.62|379.94|374.54|380.03|374.63|379.94|374.54|14
1642569560000|2022-01-19 05:19:20|379.91|374.51|379.91|374.51|379.96|374.56|379.9|374.5|21
1642569570000|2022-01-19 05:19:30|379.9|374.5|380|374.6|380.03|374.63|379.89|374.49|21
1642569580000|2022-01-19 05:19:40|380.01|374.61|379.99|374.59|380.01|374.61|379.94|374.54|13
1642569590000|2022-01-19 05:19:50|379.98|374.58|379.95|374.55|380|374.6|379.93|374.53|10
1642569600000|2022-01-19 05:20:00|379.93|374.53|379.92|374.52|379.93|374.53|379.92|374.52|4
1642569610000|2022-01-19 05:20:10|379.93|374.53|380.04|374.64|380.04|374.64|379.93|374.53|10
1642569620000|2022-01-19 05:20:20|380.02|374.62|380|374.6|380.04|374.64|380|374.6|7
1642569630000|2022-01-19 05:20:30|379.98|374.58|379.92|374.52|379.98|374.58|379.92|374.52|13
1642569640000|2022-01-19 05:20:40|379.93|374.53|379.94|374.54|379.94|374.54|379.92|374.52|9
1642569650000|2022-01-19 05:20:50|379.92|374.52|379.9|374.5|379.95|374.55|379.9|374.5|11
1642569660000|2022-01-19 05:21:00|379.96|374.56|379.89|374.49|379.96|374.56|379.88|374.48|14
1642569670000|2022-01-19 05:21:10|379.96|374.56|379.96|374.56|379.96|374.56|379.94|374.54|3
1642569680000|2022-01-19 05:21:20|379.94|374.54|379.9|374.5|379.94|374.54|379.89|374.49|8
1642569690000|2022-01-19 05:21:30|379.91|374.51|379.89|374.49|379.91|374.51|379.87|374.47|5
1642569700000|2022-01-19 05:21:40|379.9|374.5|379.88|374.48|379.91|374.51|379.88|374.48|9
1642569710000|2022-01-19 05:21:50|379.86|374.46|379.82|374.42|379.92|374.52|379.77|374.37|24
1642569720000|2022-01-19 05:22:00|379.81|374.41|379.91|374.51|379.91|374.51|379.81|374.41|5
1642569730000|2022-01-19 05:22:10|379.89|374.49|379.96|374.56|379.96|374.56|379.89|374.49|6
1642569740000|2022-01-19 05:22:20|379.93|374.53|379.81|374.41|379.97|374.57|379.81|374.41|14
1642569750000|2022-01-19 05:22:30|379.82|374.42|379.83|374.43|379.93|374.53|379.82|374.42|13
1642569760000|2022-01-19 05:22:40|379.87|374.47|379.81|374.41|379.87|374.47|379.8|374.4|14
1642569770000|2022-01-19 05:22:50|379.8|374.4|379.85|374.45|379.85|374.45|379.79|374.39|10
1642569780000|2022-01-19 05:23:00|379.86|374.46|379.85|374.45|379.91|374.51|379.81|374.41|21
1642569790000|2022-01-19 05:23:10|379.84|374.44|379.81|374.41|379.84|374.44|379.81|374.41|4
1642569800000|2022-01-19 05:23:20|379.8|374.4|379.82|374.42|379.82|374.42|379.8|374.4|7
1642569810000|2022-01-19 05:23:30|379.81|374.41|379.87|374.47|379.89|374.49|379.81|374.41|6
1642569820000|2022-01-19 05:23:40|379.86|374.46|379.86|374.46|379.9|374.5|379.83|374.43|20
1642569830000|2022-01-19 05:23:50|379.88|374.48|380.06|374.66|380.13|374.73|379.86|374.46|11
1642569840000|2022-01-19 05:24:00|380.05|374.65|380.13|374.73|380.13|374.73|380.05|374.65|18
1642569850000|2022-01-19 05:24:10|380.14|374.74|380.15|374.75|380.15|374.75|380.08|374.68|8
1642569860000|2022-01-19 05:24:20|380.14|374.74|380.14|374.74|380.19|374.79|380.12|374.72|26
1642569870000|2022-01-19 05:24:30|380.15|374.75|380.15|374.75|380.15|374.75|380.14|374.74|3
1642569880000|2022-01-19 05:24:40|380.19|374.79|380.17|374.77|380.2|374.8|380.13|374.73|28
1642569890000|2022-01-19 05:24:50|380.15|374.75|380.1|374.7|380.2|374.8|380.08|374.68|21
1642569900000|2022-01-19 05:25:00|380.11|374.71|380.14|374.74|380.15|374.75|380.06|374.66|15
1642569910000|2022-01-19 05:25:10|380.11|374.71|380.15|374.75|380.16|374.76|380.11|374.71|6
1642569920000|2022-01-19 05:25:20|380.16|374.76|380.16|374.76|380.17|374.77|380.16|374.76|3
1642569930000|2022-01-19 05:25:30|380.15|374.75|380.18|374.78|380.18|374.78|380.15|374.75|12
1642569940000|2022-01-19 05:25:40|380.17|374.77|380.18|374.78|380.19|374.79|380.17|374.77|4
1642569950000|2022-01-19 05:25:50|380.19|374.79|380.23|374.83|380.3|374.9|380.18|374.78|22
1642569960000|2022-01-19 05:26:00|380.25|374.85|380.24|374.84|380.25|374.85|380.23|374.83|4
1642569970000|2022-01-19 05:26:10|380.29|374.89|380.22|374.82|380.29|374.89|380.22|374.82|4
1642569980000|2022-01-19 05:26:20|380.23|374.83|380.24|374.84|380.24|374.84|380.23|374.83|4
1642569990000|2022-01-19 05:26:30|380.23|374.83|380.25|374.85|380.25|374.85|380.23|374.83|3
1642570000000|2022-01-19 05:26:40|380.24|374.84|380.28|374.88|380.28|374.88|380.24|374.84|2
1642570010000|2022-01-19 05:26:50|380.22|374.82|380.28|374.88|380.28|374.88|380.22|374.82|4
1642570020000|2022-01-19 05:27:00|380.24|374.84|380.3|374.9|380.3|374.9|380.24|374.84|3
1642570030000|2022-01-19 05:27:10|380.26|374.86|380.23|374.83|380.26|374.86|380.22|374.82|5
1642570040000|2022-01-19 05:27:20|380.22|374.82|380.23|374.83|380.24|374.84|380.22|374.82|6
1642570050000|2022-01-19 05:27:30|380.24|374.84|380.22|374.82|380.24|374.84|380.22|374.82|2
1642570060000|2022-01-19 05:27:40|380.23|374.83|380.22|374.82|380.23|374.83|380.22|374.82|2
1642570070000|2022-01-19 05:27:50|380.24|374.84|380.23|374.83|380.25|374.85|380.22|374.82|11
1642570080000|2022-01-19 05:28:00|380.24|374.84|380.24|374.84|380.24|374.84|380.24|374.84|1
1642570090000|2022-01-19 05:28:10|380.23|374.83|380.22|374.82|380.23|374.83|380.22|374.82|2
1642570100000|2022-01-19 05:28:20|380.23|374.83|380.15|374.75|380.23|374.83|380.15|374.75|10
1642570110000|2022-01-19 05:28:30|380.16|374.76|380.19|374.79|380.2|374.8|380.16|374.76|9
1642570120000|2022-01-19 05:28:40|380.2|374.8|380.2|374.8|380.23|374.83|380.19|374.79|14
1642570130000|2022-01-19 05:28:50|380.19|374.79|380.14|374.74|380.19|374.79|380.14|374.74|9
1642570140000|2022-01-19 05:29:00|380.16|374.76|380.21|374.81|380.21|374.81|380.14|374.74|7
1642570150000|2022-01-19 05:29:10|380.25|374.85|380.18|374.78|380.26|374.86|380.18|374.78|8
1642570160000|2022-01-19 05:29:20|380.17|374.77|380.14|374.74|380.18|374.78|380.14|374.74|11
1642570170000|2022-01-19 05:29:30|380.12|374.72|380.12|374.72|380.15|374.75|380.12|374.72|15
1642570180000|2022-01-19 05:29:40|380.11|374.71|380.09|374.69|380.12|374.72|380.08|374.68|6
1642570190000|2022-01-19 05:29:50|380.1|374.7|380.07|374.67|380.11|374.71|380.07|374.67|7
1642570200000|2022-01-19 05:30:00|380.09|374.69|380.13|374.73|380.13|374.73|380.07|374.67|9
1642570210000|2022-01-19 05:30:10|380.12|374.72|380.14|374.74|380.17|374.77|380.12|374.72|14
1642570220000|2022-01-19 05:30:20|380.13|374.73|380.13|374.73|380.14|374.74|380.11|374.71|13
1642570230000|2022-01-19 05:30:30|380.12|374.72|380.19|374.79|380.19|374.79|380.12|374.72|8
1642570240000|2022-01-19 05:30:40|380.18|374.78|380.17|374.77|380.23|374.83|380.16|374.76|8
1642570250000|2022-01-19 05:30:50|380.16|374.76|380.16|374.76|380.16|374.76|380.16|374.76|1
1642570260000|2022-01-19 05:31:00|380.17|374.77|380.18|374.78|380.19|374.79|380.15|374.75|8
1642570270000|2022-01-19 05:31:10|380.19|374.79|380.16|374.76|380.19|374.79|380.13|374.73|12
1642570280000|2022-01-19 05:31:20|380.17|374.77|380.16|374.76|380.17|374.77|380.16|374.76|4
1642570290000|2022-01-19 05:31:30|380.17|374.77|380.16|374.76|380.18|374.78|380.16|374.76|4
1642570300000|2022-01-19 05:31:40|380.17|374.77|380.17|374.77|380.17|374.77|380.17|374.77|1
1642570310000|2022-01-19 05:31:50|380.16|374.76|380.17|374.77|380.19|374.79|380.16|374.76|6
1642570320000|2022-01-19 05:32:00|380.15|374.75|380.13|374.73|380.16|374.76|380.12|374.72|9
1642570330000|2022-01-19 05:32:10|380.12|374.72|380|374.6|380.12|374.72|379.96|374.56|20
1642570340000|2022-01-19 05:32:20|379.98|374.58|380.09|374.69|380.09|374.69|379.98|374.58|9
1642570350000|2022-01-19 05:32:30|380.08|374.68|380.1|374.7|380.1|374.7|380.08|374.68|5
1642570360000|2022-01-19 05:32:40|380.09|374.69|380.07|374.67|380.1|374.7|380.07|374.67|8
1642570370000|2022-01-19 05:32:50|380.08|374.68|380.08|374.68|380.09|374.69|380.07|374.67|8
1642570380000|2022-01-19 05:33:00|380.09|374.69|380.08|374.68|380.09|374.69|380.06|374.66|7
1642570390000|2022-01-19 05:33:10|380.09|374.69|380.14|374.74|380.14|374.74|380.09|374.69|5
1642570400000|2022-01-19 05:33:20|380.15|374.75|380.11|374.71|380.15|374.75|380.08|374.68|15
1642570410000|2022-01-19 05:33:30|380.1|374.7|380.03|374.63|380.1|374.7|380.03|374.63|7
1642570420000|2022-01-19 05:33:40|380.04|374.64|380.11|374.71|380.12|374.72|380.04|374.64|10
1642570430000|2022-01-19 05:33:50|380.1|374.7|380.09|374.69|380.1|374.7|380.07|374.67|11
1642570440000|2022-01-19 05:34:00|380.08|374.68|380.08|374.68|380.09|374.69|380.06|374.66|7
1642570450000|2022-01-19 05:34:10|380.07|374.67|379.9|374.5|380.1|374.7|379.89|374.49|25
1642570460000|2022-01-19 05:34:20|379.91|374.51|379.91|374.51|379.93|374.53|379.84|374.44|16
1642570470000|2022-01-19 05:34:30|379.92|374.52|379.8|374.4|379.92|374.52|379.76|374.36|22
1642570480000|2022-01-19 05:34:40|379.78|374.38|379.7|374.3|379.8|374.4|379.7|374.3|10
1642570490000|2022-01-19 05:34:50|379.68|374.28|379.69|374.29|379.69|374.29|379.67|374.27|4
1642570500000|2022-01-19 05:35:00|379.68|374.28|379.65|374.25|379.68|374.28|379.64|374.24|6
1642570510000|2022-01-19 05:35:10|379.66|374.26|379.55|374.15|379.66|374.26|379.55|374.15|12
1642570520000|2022-01-19 05:35:20|379.56|374.16|379.58|374.18|379.58|374.18|379.56|374.16|5
1642570530000|2022-01-19 05:35:30|379.57|374.17|379.54|374.14|379.59|374.19|379.5|374.1|14
1642570540000|2022-01-19 05:35:40|379.55|374.15|379.65|374.25|379.65|374.25|379.5|374.1|26
1642570550000|2022-01-19 05:35:50|379.64|374.24|379.63|374.23|379.64|374.24|379.6|374.2|16
1642570560000|2022-01-19 05:36:00|379.6|374.2|379.63|374.23|379.63|374.23|379.57|374.17|16
1642570570000|2022-01-19 05:36:10|379.64|374.24|379.56|374.16|379.64|374.24|379.56|374.16|16
1642570580000|2022-01-19 05:36:20|379.55|374.15|379.56|374.16|379.61|374.21|379.54|374.14|17
1642570590000|2022-01-19 05:36:30|379.58|374.18|379.57|374.17|379.59|374.19|379.55|374.15|9
1642570600000|2022-01-19 05:36:40|379.58|374.18|379.63|374.23|379.64|374.24|379.55|374.15|13
1642570610000|2022-01-19 05:36:50|379.62|374.22|379.54|374.14|379.63|374.23|379.53|374.13|15
1642570620000|2022-01-19 05:37:00|379.53|374.13|379.54|374.14|379.56|374.16|379.48|374.08|12
1642570630000|2022-01-19 05:37:10|379.52|374.12|379.5|374.1|379.53|374.13|379.47|374.07|20
1642570640000|2022-01-19 05:37:20|379.51|374.11|379.46|374.06|379.53|374.13|379.46|374.06|15
1642570650000|2022-01-19 05:37:30|379.48|374.08|379.48|374.08|379.52|374.12|379.44|374.04|17
1642570660000|2022-01-19 05:37:40|379.5|374.1|379.59|374.19|379.6|374.2|379.44|374.04|26
1642570670000|2022-01-19 05:37:50|379.64|374.24|379.62|374.22|379.64|374.24|379.58|374.18|14
1642570680000|2022-01-19 05:38:00|379.64|374.24|379.61|374.21|379.66|374.26|379.61|374.21|11
1642570690000|2022-01-19 05:38:10|379.63|374.23|379.72|374.32|379.74|374.34|379.63|374.23|13
1642570700000|2022-01-19 05:38:20|379.74|374.34|379.66|374.26|379.75|374.35|379.66|374.26|16
1642570710000|2022-01-19 05:38:30|379.67|374.27|379.66|374.26|379.69|374.29|379.65|374.25|11
1642570720000|2022-01-19 05:38:40|379.68|374.28|379.58|374.18|379.68|374.28|379.57|374.17|15
1642570730000|2022-01-19 05:38:50|379.59|374.19|379.62|374.22|379.64|374.24|379.59|374.19|11
1642570740000|2022-01-19 05:39:00|379.63|374.23|379.55|374.15|379.63|374.23|379.55|374.15|15
1642570750000|2022-01-19 05:39:10|379.57|374.17|379.51|374.11|379.57|374.17|379.48|374.08|13
1642570760000|2022-01-19 05:39:20|379.5|374.1|379.5|374.1|379.5|374.1|379.5|374.1|1
1642570770000|2022-01-19 05:39:30|379.51|374.11|379.6|374.2|379.6|374.2|379.5|374.1|13
1642570780000|2022-01-19 05:39:40|379.61|374.21|379.61|374.21|379.61|374.21|379.59|374.19|9
1642570790000|2022-01-19 05:39:50|379.58|374.18|379.58|374.18|379.6|374.2|379.57|374.17|7
1642570800000|2022-01-19 05:40:00|379.59|374.19|379.59|374.19|379.6|374.2|379.57|374.17|4
1642570810000|2022-01-19 05:40:10|379.6|374.2|379.62|374.22|379.64|374.24|379.6|374.2|9
1642570820000|2022-01-19 05:40:20|379.61|374.21|379.62|374.22|379.62|374.22|379.61|374.21|2
1642570830000|2022-01-19 05:40:30|379.61|374.21|379.62|374.22|379.62|374.22|379.59|374.19|8
1642570840000|2022-01-19 05:40:40|379.6|374.2|379.58|374.18|379.6|374.2|379.58|374.18|11
1642570850000|2022-01-19 05:40:50|379.59|374.19|379.72|374.32|379.72|374.32|379.5|374.1|20
1642570860000|2022-01-19 05:41:00|379.75|374.35|379.93|374.53|379.93|374.53|379.75|374.35|10
1642570870000|2022-01-19 05:41:10|379.92|374.52|379.92|374.52|379.95|374.55|379.84|374.44|21
1642570880000|2022-01-19 05:41:20|379.91|374.51|379.85|374.45|379.94|374.54|379.85|374.45|19
1642570890000|2022-01-19 05:41:30|379.83|374.43|379.79|374.39|379.83|374.43|379.75|374.35|19
1642570900000|2022-01-19 05:41:40|379.78|374.38|379.77|374.37|379.78|374.38|379.71|374.31|17
1642570910000|2022-01-19 05:41:50|379.78|374.38|379.8|374.4|379.81|374.41|379.78|374.38|6
1642570920000|2022-01-19 05:42:00|379.81|374.41|379.9|374.5|379.9|374.5|379.72|374.32|18
1642570930000|2022-01-19 05:42:10|379.89|374.49|379.62|374.22|379.9|374.5|379.62|374.22|19
1642570940000|2022-01-19 05:42:20|379.63|374.23|379.58|374.18|379.63|374.23|379.57|374.17|7
1642570950000|2022-01-19 05:42:30|379.57|374.17|379.57|374.17|379.57|374.17|379.5|374.1|9
1642570960000|2022-01-19 05:42:40|379.58|374.18|379.52|374.12|379.58|374.18|379.51|374.11|11
1642570970000|2022-01-19 05:42:50|379.51|374.11|379.5|374.1|379.52|374.12|379.5|374.1|9
1642570980000|2022-01-19 05:43:00|379.48|374.08|379.5|374.1|379.55|374.15|379.47|374.07|17
1642570990000|2022-01-19 05:43:10|379.52|374.12|379.5|374.1|379.53|374.13|379.47|374.07|13
1642571000000|2022-01-19 05:43:20|379.49|374.09|379.47|374.07|379.53|374.13|379.47|374.07|12
1642571010000|2022-01-19 05:43:30|379.45|374.05|379.47|374.07|379.51|374.11|379.45|374.05|10
1642571020000|2022-01-19 05:43:40|379.48|374.08|379.47|374.07|379.48|374.08|379.47|374.07|6
1642571030000|2022-01-19 05:43:50|379.48|374.08|379.39|373.99|379.49|374.09|379.39|373.99|9
1642571040000|2022-01-19 05:44:00|379.38|373.98|379.36|373.96|379.41|374.01|379.36|373.96|14
1642571050000|2022-01-19 05:44:10|379.35|373.95|379.34|373.94|379.36|373.96|379.34|373.94|10
1642571060000|2022-01-19 05:44:20|379.35|373.95|379.34|373.94|379.35|373.95|379.34|373.94|4
1642571070000|2022-01-19 05:44:30|379.35|373.95|379.33|373.93|379.35|373.95|379.31|373.91|9
1642571080000|2022-01-19 05:44:40|379.32|373.92|379.34|373.94|379.34|373.94|379.32|373.92|3
1642571090000|2022-01-19 05:44:50|379.33|373.93|379.34|373.94|379.34|373.94|379.32|373.92|10
1642571100000|2022-01-19 05:45:00|379.33|373.93|379.31|373.91|379.34|373.94|379.31|373.91|5
1642571110000|2022-01-19 05:45:10|379.32|373.92|379.32|373.92|379.33|373.93|379.31|373.91|14
1642571120000|2022-01-19 05:45:20|379.33|373.93|379.32|373.92|379.35|373.95|379.27|373.87|17
1642571130000|2022-01-19 05:45:30|379.31|373.91|379.3|373.9|379.32|373.92|379.28|373.88|15
1642571140000|2022-01-19 05:45:40|379.34|373.94|379.37|373.97|379.51|374.11|379.34|373.94|22
1642571150000|2022-01-19 05:45:50|379.39|373.99|379.35|373.95|379.42|374.02|379.34|373.94|21
1642571160000|2022-01-19 05:46:00|379.36|373.96|379.44|374.04|379.44|374.04|379.36|373.96|10
1642571170000|2022-01-19 05:46:10|379.45|374.05|379.32|373.92|379.48|374.08|379.3|373.9|17
1642571180000|2022-01-19 05:46:20|379.35|373.95|379.4|374|379.47|374.07|379.35|373.95|22
1642571190000|2022-01-19 05:46:30|379.41|374.01|379.4|374|379.41|374.01|379.4|374|6
1642571200000|2022-01-19 05:46:40|379.41|374.01|379.43|374.03|379.43|374.03|379.41|374.01|2
1642571210000|2022-01-19 05:46:50|379.42|374.02|379.45|374.05|379.45|374.05|379.42|374.02|8
1642571220000|2022-01-19 05:47:00|379.44|374.04|379.45|374.05|379.46|374.06|379.43|374.03|8
1642571230000|2022-01-19 05:47:10|379.46|374.06|379.35|373.95|379.46|374.06|379.34|373.94|12
1642571240000|2022-01-19 05:47:20|379.34|373.94|379.31|373.91|379.35|373.95|379.29|373.89|15
1642571250000|2022-01-19 05:47:30|379.33|373.93|379.19|373.79|379.34|373.94|379.18|373.78|23
1642571260000|2022-01-19 05:47:40|379.2|373.8|379.15|373.75|379.2|373.8|379.08|373.68|18
1642571270000|2022-01-19 05:47:50|379.14|373.74|379.09|373.69|379.24|373.84|379.05|373.65|24
1642571280000|2022-01-19 05:48:00|379.07|373.67|378.83|373.43|379.1|373.7|378.82|373.42|31
1642571290000|2022-01-19 05:48:10|378.82|373.42|378.76|373.36|378.83|373.43|378.75|373.35|18
1642571300000|2022-01-19 05:48:20|378.74|373.34|378.85|373.45|378.85|373.45|378.73|373.33|12
1642571310000|2022-01-19 05:48:30|378.86|373.46|378.8|373.4|378.89|373.49|378.8|373.4|8
1642571320000|2022-01-19 05:48:40|378.82|373.42|378.8|373.4|378.84|373.44|378.77|373.37|15
1642571330000|2022-01-19 05:48:50|378.79|373.39|378.77|373.37|378.79|373.39|378.72|373.32|17
1642571340000|2022-01-19 05:49:00|378.76|373.36|378.71|373.31|378.76|373.36|378.7|373.3|11
1642571350000|2022-01-19 05:49:10|378.72|373.32|378.75|373.35|378.75|373.35|378.72|373.32|12
1642571360000|2022-01-19 05:49:20|378.74|373.34|378.73|373.33|378.75|373.35|378.73|373.33|7
1642571370000|2022-01-19 05:49:30|378.74|373.34|378.95|373.55|378.97|373.57|378.73|373.33|16
1642571380000|2022-01-19 05:49:40|378.98|373.58|378.95|373.55|378.98|373.58|378.85|373.45|11
1642571390000|2022-01-19 05:49:50|378.99|373.59|378.9|373.5|379|373.6|378.9|373.5|17
1642571400000|2022-01-19 05:50:00|378.93|373.53|378.97|373.57|378.98|373.58|378.91|373.51|13
1642571410000|2022-01-19 05:50:10|378.98|373.58|379.28|373.88|379.3|373.9|378.98|373.58|17
1642571420000|2022-01-19 05:50:20|379.31|373.91|379.44|374.04|379.45|374.05|379.31|373.91|13
1642571430000|2022-01-19 05:50:30|379.45|374.05|379.63|374.23|379.63|374.23|379.45|374.05|23
1642571440000|2022-01-19 05:50:40|379.62|374.22|379.91|374.51|379.91|374.51|379.62|374.22|19
1642571450000|2022-01-19 05:50:50|379.9|374.5|379.76|374.36|379.91|374.51|379.69|374.29|17
1642571460000|2022-01-19 05:51:00|379.75|374.35|379.72|374.32|379.76|374.36|379.67|374.27|25
1642571470000|2022-01-19 05:51:10|379.71|374.31|379.73|374.33|379.75|374.35|379.7|374.3|17
1642571480000|2022-01-19 05:51:20|379.71|374.31|379.68|374.28|379.72|374.32|379.68|374.28|10
1642571490000|2022-01-19 05:51:30|379.67|374.27|379.67|374.27|379.68|374.28|379.66|374.26|7
1642571500000|2022-01-19 05:51:40|379.66|374.26|379.66|374.26|379.69|374.29|379.66|374.26|13
1642571510000|2022-01-19 05:51:50|379.68|374.28|379.57|374.17|379.68|374.28|379.54|374.14|13
1642571520000|2022-01-19 05:52:00|379.56|374.16|379.49|374.09|379.58|374.18|379.49|374.09|16
1642571530000|2022-01-19 05:52:10|379.5|374.1|379.5|374.1|379.53|374.13|379.49|374.09|14
1642571540000|2022-01-19 05:52:20|379.48|374.08|379.33|373.93|379.48|374.08|379.33|373.93|18
1642571550000|2022-01-19 05:52:30|379.35|373.95|379.34|373.94|379.36|373.96|379.34|373.94|4
1642571560000|2022-01-19 05:52:40|379.35|373.95|379.32|373.92|379.4|374|379.32|373.92|10
1642571570000|2022-01-19 05:52:50|379.35|373.95|379.23|373.83|379.35|373.95|379.21|373.81|18
1642571580000|2022-01-19 05:53:00|379.22|373.82|379.25|373.85|379.3|373.9|379.21|373.81|14
1642571590000|2022-01-19 05:53:10|379.24|373.84|379.27|373.87|379.27|373.87|379.23|373.83|5
1642571600000|2022-01-19 05:53:20|379.28|373.88|379.49|374.09|379.49|374.09|379.28|373.88|16
1642571610000|2022-01-19 05:53:30|379.48|374.08|379.5|374.1|379.56|374.16|379.48|374.08|20
1642571620000|2022-01-19 05:53:40|379.49|374.09|379.48|374.08|379.58|374.18|379.48|374.08|15
1642571630000|2022-01-19 05:53:50|379.5|374.1|379.61|374.21|379.61|374.21|379.49|374.09|17
1642571640000|2022-01-19 05:54:00|379.64|374.24|379.59|374.19|379.66|374.26|379.59|374.19|15
1642571650000|2022-01-19 05:54:10|379.58|374.18|379.56|374.16|379.59|374.19|379.52|374.12|17
1642571660000|2022-01-19 05:54:20|379.57|374.17|379.58|374.18|379.61|374.21|379.57|374.17|11
1642571670000|2022-01-19 05:54:30|379.6|374.2|379.7|374.3|379.73|374.33|379.57|374.17|26
1642571680000|2022-01-19 05:54:40|379.72|374.32|379.72|374.32|379.76|374.36|379.7|374.3|26
1642571690000|2022-01-19 05:54:50|379.71|374.31|379.73|374.33|379.75|374.35|379.71|374.31|16
1642571700000|2022-01-19 05:55:00|379.75|374.35|379.76|374.36|379.92|374.52|379.72|374.32|25
1642571710000|2022-01-19 05:55:10|379.75|374.35|379.78|374.38|379.78|374.38|379.74|374.34|6
1642571720000|2022-01-19 05:55:20|379.75|374.35|379.83|374.43|379.86|374.46|379.73|374.33|16
1642571730000|2022-01-19 05:55:30|379.79|374.39|379.75|374.35|379.82|374.42|379.75|374.35|13
1642571740000|2022-01-19 05:55:40|379.74|374.34|379.63|374.23|379.76|374.36|379.63|374.23|15
1642571750000|2022-01-19 05:55:50|379.62|374.22|379.58|374.18|379.63|374.23|379.58|374.18|5
1642571760000|2022-01-19 05:56:00|379.59|374.19|379.58|374.18|379.62|374.22|379.58|374.18|14
1642571770000|2022-01-19 05:56:10|379.56|374.16|379.43|374.03|379.56|374.16|379.43|374.03|13
1642571780000|2022-01-19 05:56:20|379.42|374.02|379.41|374.01|379.42|374.02|379.41|374.01|2
1642571790000|2022-01-19 05:56:30|379.42|374.02|379.38|373.98|379.42|374.02|379.37|373.97|8
1642571800000|2022-01-19 05:56:40|379.37|373.97|379.21|373.81|379.37|373.97|379.2|373.8|10
1642571810000|2022-01-19 05:56:50|379.22|373.82|379.18|373.78|379.22|373.82|379.16|373.76|14
1642571820000|2022-01-19 05:57:00|379.16|373.76|379.12|373.72|379.17|373.77|379.12|373.72|7
1642571830000|2022-01-19 05:57:10|379.13|373.73|379.18|373.78|379.18|373.78|379.13|373.73|3
1642571840000|2022-01-19 05:57:20|379.16|373.76|379.25|373.85|379.32|373.92|379.15|373.75|14
1642571860000|2022-01-19 05:57:40|379.24|373.84|379.25|373.85|379.25|373.85|379.19|373.79|9
1642571870000|2022-01-19 05:57:50|379.24|373.84|379.24|373.84|379.28|373.88|379.19|373.79|10
1642571880000|2022-01-19 05:58:00|379.21|373.81|379.22|373.82|379.25|373.85|379.19|373.79|14
1642571890000|2022-01-19 05:58:10|379.23|373.83|379.2|373.8|379.23|373.83|379.15|373.75|16
1642571900000|2022-01-19 05:58:20|379.19|373.79|379.11|373.71|379.19|373.79|379.11|373.71|17
1642571910000|2022-01-19 05:58:30|379.12|373.72|379.12|373.72|379.17|373.77|379.07|373.67|14
1642571920000|2022-01-19 05:58:40|379.1|373.7|379.11|373.71|379.11|373.71|379.07|373.67|14
1642571930000|2022-01-19 05:58:50|379.1|373.7|379.1|373.7|379.11|373.71|379.1|373.7|3
1642571940000|2022-01-19 05:59:00|379.11|373.71|379.37|373.97|379.38|373.98|379.11|373.71|20
1642571950000|2022-01-19 05:59:10|379.38|373.98|379.3|373.9|379.4|374|379.3|373.9|13
1642571960000|2022-01-19 05:59:20|379.29|373.89|379.4|374|379.42|374.02|379.28|373.88|14
1642571970000|2022-01-19 05:59:30|379.42|374.02|379.35|373.95|379.42|374.02|379.34|373.94|8
1642571980000|2022-01-19 05:59:40|379.34|373.94|379.34|373.94|379.38|373.98|379.32|373.92|17
1642571990000|2022-01-19 05:59:50|379.33|373.93|379.44|374.04|379.46|374.06|379.33|373.93|13
1642572000000|2022-01-19 06:00:00|379.43|374.03|379.37|373.97|379.45|374.05|379.36|373.96|15
1642572010000|2022-01-19 06:00:10|379.38|373.98|379.29|373.89|379.39|373.99|379.26|373.86|20
1642572020000|2022-01-19 06:00:20|379.28|373.88|379.33|373.93|379.33|373.93|379.23|373.83|25
1642572030000|2022-01-19 06:00:30|379.32|373.92|379.32|373.92|379.35|373.95|379.31|373.91|25
1642572040000|2022-01-19 06:00:40|379.33|373.93|379.37|373.97|379.43|374.03|379.33|373.93|17
1642572050000|2022-01-19 06:00:50|379.39|373.99|379.38|373.98|379.4|374|379.36|373.96|13
1642572060000|2022-01-19 06:01:00|379.39|373.99|379.34|373.94|379.39|373.99|379.33|373.93|8
1642572070000|2022-01-19 06:01:10|379.33|373.93|379.24|373.84|379.33|373.93|379.24|373.84|12
1642572080000|2022-01-19 06:01:20|379.23|373.83|379.1|373.7|379.23|373.83|379.05|373.65|16
1642572090000|2022-01-19 06:01:30|379.09|373.69|379|373.6|379.09|373.69|379|373.6|11
1642572100000|2022-01-19 06:01:40|379.01|373.61|378.96|373.56|379.02|373.62|378.96|373.56|15
1642572110000|2022-01-19 06:01:50|378.97|373.57|378.9|373.5|378.98|373.58|378.88|373.48|15
1642572120000|2022-01-19 06:02:00|378.86|373.46|378.75|373.35|378.9|373.5|378.75|373.35|19
1642572130000|2022-01-19 06:02:10|378.76|373.36|378.63|373.23|378.79|373.39|378.63|373.23|16
1642572140000|2022-01-19 06:02:20|378.59|373.19|378.28|372.88|378.59|373.19|378.21|372.81|29
1642572150000|2022-01-19 06:02:30|378.29|372.89|378.54|373.14|378.54|373.14|378.28|372.88|26
1642572160000|2022-01-19 06:02:40|378.57|373.17|378.62|373.22|378.65|373.25|378.57|373.17|16
1642572170000|2022-01-19 06:02:50|378.63|373.23|378.35|372.95|378.63|373.23|378.33|372.93|26
1642572180000|2022-01-19 06:03:00|378.36|372.96|378.46|373.06|378.49|373.09|378.31|372.91|19
1642572190000|2022-01-19 06:03:10|378.44|373.04|378.46|373.06|378.46|373.06|378.42|373.02|10
1642572200000|2022-01-19 06:03:20|378.44|373.04|378.71|373.31|378.74|373.34|378.44|373.04|11
1642572210000|2022-01-19 06:03:30|378.7|373.3|378.52|373.12|378.7|373.3|378.46|373.06|26
1642572220000|2022-01-19 06:03:40|378.54|373.14|378.57|373.17|378.62|373.22|378.53|373.13|14
1642572230000|2022-01-19 06:03:50|378.56|373.16|378.49|373.09|378.56|373.16|378.48|373.08|8
1642572240000|2022-01-19 06:04:00|378.46|373.06|378.47|373.07|378.54|373.14|378.34|372.94|25
1642572250000|2022-01-19 06:04:10|378.49|373.09|378.56|373.16|378.6|373.2|378.46|373.06|15
1642572260000|2022-01-19 06:04:20|378.61|373.21|378.64|373.24|378.69|373.29|378.59|373.19|21
1642572270000|2022-01-19 06:04:30|378.63|373.23|378.62|373.22|378.67|373.27|378.61|373.21|17
1642572280000|2022-01-19 06:04:40|378.63|373.23|378.62|373.22|378.68|373.28|378.6|373.2|10
1642572290000|2022-01-19 06:04:50|378.64|373.24|378.65|373.25|378.67|373.27|378.64|373.24|11
1642572300000|2022-01-19 06:05:00|378.67|373.27|378.74|373.34|378.76|373.36|378.65|373.25|7
1642572310000|2022-01-19 06:05:10|378.71|373.31|378.72|373.32|378.72|373.32|378.68|373.28|17
1642572320000|2022-01-19 06:05:20|378.7|373.3|378.76|373.36|378.76|373.36|378.69|373.29|6
1642572330000|2022-01-19 06:05:30|378.75|373.35|378.73|373.33|378.76|373.36|378.7|373.3|8
1642572340000|2022-01-19 06:05:40|378.72|373.32|378.68|373.28|378.75|373.35|378.68|373.28|14
1642572350000|2022-01-19 06:05:50|378.69|373.29|378.63|373.23|378.72|373.32|378.63|373.23|17
1642572360000|2022-01-19 06:06:00|378.65|373.25|378.58|373.18|378.65|373.25|378.58|373.18|13
1642572370000|2022-01-19 06:06:10|378.59|373.19|378.68|373.28|378.68|373.28|378.59|373.19|8
1642572380000|2022-01-19 06:06:20|378.67|373.27|378.66|373.26|378.67|373.27|378.65|373.25|4
1642572390000|2022-01-19 06:06:30|378.67|373.27|378.59|373.19|378.67|373.27|378.59|373.19|15
1642572400000|2022-01-19 06:06:40|378.6|373.2|378.65|373.25|378.66|373.26|378.6|373.2|7
1642572410000|2022-01-19 06:06:50|378.66|373.26|378.66|373.26|378.68|373.28|378.64|373.24|10
1642572420000|2022-01-19 06:07:00|378.69|373.29|378.77|373.37|378.77|373.37|378.69|373.29|12
1642572430000|2022-01-19 06:07:10|378.78|373.38|378.77|373.37|378.81|373.41|378.76|373.36|10
1642572440000|2022-01-19 06:07:20|378.78|373.38|378.77|373.37|378.81|373.41|378.74|373.34|14
1642572450000|2022-01-19 06:07:30|378.76|373.36|378.74|373.34|378.83|373.43|378.73|373.33|17
1642572460000|2022-01-19 06:07:40|378.78|373.38|378.72|373.32|378.78|373.38|378.7|373.3|10
1642572470000|2022-01-19 06:07:50|378.73|373.33|378.74|373.34|378.74|373.34|378.72|373.32|4
1642572480000|2022-01-19 06:08:00|378.82|373.42|378.8|373.4|378.82|373.42|378.73|373.33|14
1642572490000|2022-01-19 06:08:10|378.82|373.42|378.88|373.48|378.88|373.48|378.75|373.35|16
1642572500000|2022-01-19 06:08:20|378.85|373.45|378.91|373.51|378.92|373.52|378.85|373.45|17
1642572510000|2022-01-19 06:08:30|378.92|373.52|378.93|373.53|378.93|373.53|378.86|373.46|15
1642572520000|2022-01-19 06:08:40|378.96|373.56|378.91|373.51|378.97|373.57|378.89|373.49|5
1642572530000|2022-01-19 06:08:50|378.9|373.5|378.93|373.53|378.93|373.53|378.9|373.5|4
1642572540000|2022-01-19 06:09:00|378.96|373.56|378.97|373.57|379|373.6|378.94|373.54|11
1642572550000|2022-01-19 06:09:10|379.02|373.62|379|373.6|379.02|373.62|378.95|373.55|6
1642572560000|2022-01-19 06:09:20|379.01|373.61|378.96|373.56|379.01|373.61|378.94|373.54|13
1642572570000|2022-01-19 06:09:30|378.97|373.57|378.92|373.52|378.97|373.57|378.86|373.46|15
1642572580000|2022-01-19 06:09:40|378.91|373.51|378.86|373.46|378.92|373.52|378.85|373.45|11
1642572590000|2022-01-19 06:09:50|378.85|373.45|378.56|373.16|378.85|373.45|378.56|373.16|17
1642572600000|2022-01-19 06:10:00|378.58|373.18|378.55|373.15|378.6|373.2|378.55|373.15|8
1642572610000|2022-01-19 06:10:10|378.56|373.16|378.58|373.18|378.58|373.18|378.56|373.16|2
1642572620000|2022-01-19 06:10:20|378.6|373.2|378.67|373.27|378.69|373.29|378.58|373.18|17
1642572630000|2022-01-19 06:10:30|378.68|373.28|378.75|373.35|378.77|373.37|378.68|373.28|5
1642572640000|2022-01-19 06:10:40|378.73|373.33|378.83|373.43|378.83|373.43|378.7|373.3|14
1642572650000|2022-01-19 06:10:50|378.8|373.4|378.82|373.42|378.9|373.5|378.78|373.38|22
1642572660000|2022-01-19 06:11:00|378.83|373.43|378.85|373.45|378.87|373.47|378.81|373.41|10
1642572670000|2022-01-19 06:11:10|378.84|373.44|378.87|373.47|378.87|373.47|378.84|373.44|8
1642572680000|2022-01-19 06:11:20|378.86|373.46|378.85|373.45|378.88|373.48|378.84|373.44|7
1642572690000|2022-01-19 06:11:30|378.86|373.46|378.86|373.46|378.87|373.47|378.84|373.44|11
1642572700000|2022-01-19 06:11:40|378.88|373.48|378.88|373.48|378.88|373.48|378.88|373.48|1
1642572710000|2022-01-19 06:11:50|378.89|373.49|378.92|373.52|378.92|373.52|378.89|373.49|7
1642572720000|2022-01-19 06:12:00|378.91|373.51|378.86|373.46|378.91|373.51|378.81|373.41|10
1642572730000|2022-01-19 06:12:10|378.85|373.45|378.84|373.44|378.85|373.45|378.84|373.44|2
1642572740000|2022-01-19 06:12:20|378.85|373.45|378.93|373.53|378.93|373.53|378.84|373.44|16
1642572750000|2022-01-19 06:12:30|378.94|373.54|378.9|373.5|378.95|373.55|378.9|373.5|5
1642572760000|2022-01-19 06:12:40|378.89|373.49|378.95|373.55|378.95|373.55|378.89|373.49|2
1642572770000|2022-01-19 06:12:50|378.96|373.56|378.98|373.58|379.04|373.64|378.92|373.52|19
1642572780000|2022-01-19 06:13:00|378.97|373.57|379.11|373.71|379.18|373.78|378.93|373.53|16
1642572790000|2022-01-19 06:13:10|379.16|373.76|379.18|373.78|379.2|373.8|379.16|373.76|10
1642572800000|2022-01-19 06:13:20|379.17|373.77|379.18|373.78|379.18|373.78|379.15|373.75|10
1642572810000|2022-01-19 06:13:30|379.19|373.79|379.17|373.77|379.2|373.8|379.16|373.76|6
1642572820000|2022-01-19 06:13:40|379.18|373.78|379.1|373.7|379.18|373.78|379.1|373.7|9
1642572830000|2022-01-19 06:13:50|379.11|373.71|379.1|373.7|379.14|373.74|379.1|373.7|14
1642572840000|2022-01-19 06:14:00|379.11|373.71|378.99|373.59|379.14|373.74|378.99|373.59|19
1642572850000|2022-01-19 06:14:10|378.97|373.57|378.98|373.58|379|373.6|378.94|373.54|24
1642572860000|2022-01-19 06:14:20|378.99|373.59|378.94|373.54|378.99|373.59|378.91|373.51|21
1642572870000|2022-01-19 06:14:30|378.93|373.53|378.92|373.52|378.94|373.54|378.92|373.52|8
1642572880000|2022-01-19 06:14:40|378.89|373.49|378.91|373.51|378.93|373.53|378.89|373.49|4
1642572890000|2022-01-19 06:14:50|378.92|373.52|379.16|373.76|379.17|373.77|378.92|373.52|12
1642572900000|2022-01-19 06:15:00|379.1|373.7|379.18|373.78|379.19|373.79|379.1|373.7|8
1642572910000|2022-01-19 06:15:10|379.17|373.77|379.14|373.74|379.19|373.79|379.11|373.71|21
1642572920000|2022-01-19 06:15:20|379.13|373.73|379.2|373.8|379.21|373.81|379.11|373.71|20
1642572930000|2022-01-19 06:15:30|379.21|373.81|379.32|373.92|379.33|373.93|379.2|373.8|20
1642572940000|2022-01-19 06:15:40|379.31|373.91|379.27|373.87|379.33|373.93|379.27|373.87|18
1642572950000|2022-01-19 06:15:50|379.26|373.86|379.18|373.78|379.26|373.86|379.15|373.75|13
1642572960000|2022-01-19 06:16:00|379.16|373.76|379.05|373.65|379.16|373.76|379.01|373.61|14
1642572970000|2022-01-19 06:16:10|379.06|373.66|378.97|373.57|379.06|373.66|378.97|373.57|8
1642572980000|2022-01-19 06:16:20|378.99|373.59|378.95|373.55|379.01|373.61|378.95|373.55|9
1642572990000|2022-01-19 06:16:30|378.97|373.57|378.96|373.56|379.01|373.61|378.94|373.54|9
1642573000000|2022-01-19 06:16:40|378.95|373.55|378.97|373.57|378.98|373.58|378.95|373.55|9
1642573010000|2022-01-19 06:16:50|378.96|373.56|379.06|373.66|379.06|373.66|378.96|373.56|24
1642573020000|2022-01-19 06:17:00|379.07|373.67|379.07|373.67|379.11|373.71|379.06|373.66|11
1642573030000|2022-01-19 06:17:10|379.08|373.68|379.11|373.71|379.12|373.72|379.08|373.68|7
1642573040000|2022-01-19 06:17:20|379.12|373.72|379.17|373.77|379.17|373.77|379.12|373.72|2
1642573050000|2022-01-19 06:17:30|379.16|373.76|379.12|373.72|379.16|373.76|379.1|373.7|7
1642573060000|2022-01-19 06:17:40|379.13|373.73|379.16|373.76|379.16|373.76|379.12|373.72|10
1642573070000|2022-01-19 06:17:50|379.15|373.75|379.15|373.75|379.15|373.75|379.15|373.75|1
1642573080000|2022-01-19 06:18:00|379.16|373.76|379.16|373.76|379.16|373.76|379.15|373.75|3
1642573090000|2022-01-19 06:18:10|379.18|373.78|379.2|373.8|379.2|373.8|379.18|373.78|3
1642573100000|2022-01-19 06:18:20|379.22|373.82|379.25|373.85|379.27|373.87|379.22|373.82|9
1642573110000|2022-01-19 06:18:30|379.24|373.84|379.22|373.82|379.26|373.86|379.22|373.82|4
1642573120000|2022-01-19 06:18:40|379.25|373.85|379.36|373.96|379.38|373.98|379.24|373.84|14
1642573130000|2022-01-19 06:18:50|379.35|373.95|379.34|373.94|379.38|373.98|379.31|373.91|8
1642573140000|2022-01-19 06:19:00|379.31|373.91|379.31|373.91|379.34|373.94|379.3|373.9|8
1642573150000|2022-01-19 06:19:10|379.32|373.92|379.38|373.98|379.38|373.98|379.32|373.92|14
1642573160000|2022-01-19 06:19:20|379.37|373.97|379.4|374|379.4|374|379.34|373.94|13
1642573170000|2022-01-19 06:19:30|379.37|373.97|379.39|373.99|379.39|373.99|379.37|373.97|2
1642573180000|2022-01-19 06:19:40|379.37|373.97|379.39|373.99|379.43|374.03|379.35|373.95|12
1642573190000|2022-01-19 06:19:50|379.32|373.92|379.33|373.93|379.34|373.94|379.26|373.86|27
1642573200000|2022-01-19 06:20:00|379.36|373.96|379.28|373.88|379.36|373.96|379.27|373.87|16
1642573210000|2022-01-19 06:20:10|379.27|373.87|379.27|373.87|379.28|373.88|379.26|373.86|4
1642573220000|2022-01-19 06:20:20|379.26|373.86|379.23|373.83|379.28|373.88|379.21|373.81|15
1642573230000|2022-01-19 06:20:30|379.24|373.84|379.29|373.89|379.29|373.89|379.22|373.82|10
1642573240000|2022-01-19 06:20:40|379.3|373.9|379.29|373.89|379.3|373.9|379.29|373.89|2
1642573250000|2022-01-19 06:20:50|379.3|373.9|379.29|373.89|379.31|373.91|379.28|373.88|6
1642573260000|2022-01-19 06:21:00|379.27|373.87|379.27|373.87|379.27|373.87|379.25|373.85|6
1642573270000|2022-01-19 06:21:10|379.28|373.88|379.27|373.87|379.29|373.89|379.26|373.86|7
1642573280000|2022-01-19 06:21:20|379.25|373.85|379.24|373.84|379.25|373.85|379.2|373.8|13
1642573290000|2022-01-19 06:21:30|379.23|373.83|379.24|373.84|379.25|373.85|379.23|373.83|4
1642573300000|2022-01-19 06:21:40|379.23|373.83|379.17|373.77|379.23|373.83|379.11|373.71|20
1642573310000|2022-01-19 06:21:50|379.18|373.78|379.17|373.77|379.22|373.82|379.14|373.74|21
1642573320000|2022-01-19 06:22:00|379.16|373.76|379.18|373.78|379.2|373.8|379.16|373.76|9
1642573330000|2022-01-19 06:22:10|379.19|373.79|379.15|373.75|379.21|373.81|379.15|373.75|9
1642573340000|2022-01-19 06:22:20|379.13|373.73|379.07|373.67|379.14|373.74|379.07|373.67|14
1642573350000|2022-01-19 06:22:30|379.08|373.68|379.1|373.7|379.1|373.7|379.08|373.68|10
1642573360000|2022-01-19 06:22:40|379.07|373.67|378.96|373.56|379.07|373.67|378.96|373.56|10
1642573370000|2022-01-19 06:22:50|378.93|373.53|378.84|373.44|378.96|373.56|378.84|373.44|16
1642573380000|2022-01-19 06:23:00|378.85|373.45|378.89|373.49|378.89|373.49|378.85|373.45|11
1642573390000|2022-01-19 06:23:10|378.92|373.52|378.93|373.53|378.96|373.56|378.91|373.51|12
1642573400000|2022-01-19 06:23:20|378.92|373.52|379|373.6|379.02|373.62|378.92|373.52|10
1642573410000|2022-01-19 06:23:30|378.99|373.59|378.95|373.55|378.99|373.59|378.95|373.55|6
1642573420000|2022-01-19 06:23:40|378.96|373.56|378.95|373.55|378.96|373.56|378.94|373.54|7
1642573430000|2022-01-19 06:23:50|378.93|373.53|378.97|373.57|378.98|373.58|378.93|373.53|7
1642573440000|2022-01-19 06:24:00|378.96|373.56|379.07|373.67|379.07|373.67|378.96|373.56|8
1642573450000|2022-01-19 06:24:10|379.06|373.66|379.07|373.67|379.07|373.67|379.01|373.61|16
1642573460000|2022-01-19 06:24:20|379.06|373.66|379.08|373.68|379.1|373.7|379.06|373.66|9
1642573470000|2022-01-19 06:24:30|379.06|373.66|379.12|373.72|379.12|373.72|379.06|373.66|10
1642573480000|2022-01-19 06:24:40|379.09|373.69|379.09|373.69|379.14|373.74|379.07|373.67|8
1642573490000|2022-01-19 06:24:50|379.08|373.68|379.03|373.63|379.08|373.68|379.03|373.63|13
1642573500000|2022-01-19 06:25:00|379.04|373.64|379.05|373.65|379.06|373.66|379.03|373.63|7
1642573510000|2022-01-19 06:25:10|379.06|373.66|379.17|373.77|379.17|373.77|379.05|373.65|9
1642573520000|2022-01-19 06:25:20|379.18|373.78|379.19|373.79|379.19|373.79|379.13|373.73|10
1642573540000|2022-01-19 06:25:40|379.21|373.81|379.19|373.79|379.21|373.81|379.19|373.79|3
1642573550000|2022-01-19 06:25:50|379.21|373.81|379.21|373.81|379.21|373.81|379.21|373.81|1
1642573560000|2022-01-19 06:26:00|379.19|373.79|379.19|373.79|379.19|373.79|379.19|373.79|1
1642573580000|2022-01-19 06:26:20|379.15|373.75|379.18|373.78|379.19|373.79|379.15|373.75|4
1642573600000|2022-01-19 06:26:40|379.15|373.75|379.15|373.75|379.16|373.76|379.12|373.72|15
1642573610000|2022-01-19 06:26:50|379.14|373.74|379.15|373.75|379.15|373.75|379.14|373.74|4
1642573620000|2022-01-19 06:27:00|379.13|373.73|379.17|373.77|379.17|373.77|379.13|373.73|9
1642573630000|2022-01-19 06:27:10|379.16|373.76|379.16|373.76|379.17|373.77|379.16|373.76|3
1642573640000|2022-01-19 06:27:20|379.17|373.77|379.15|373.75|379.17|373.77|379.13|373.73|5
1642573650000|2022-01-19 06:27:30|379.16|373.76|379.09|373.69|379.16|373.76|379.05|373.65|11
1642573660000|2022-01-19 06:27:40|379.06|373.66|379.06|373.66|379.07|373.67|379.06|373.66|7
1642573680000|2022-01-19 06:28:00|379.05|373.65|379.07|373.67|379.07|373.67|379.04|373.64|7
1642573690000|2022-01-19 06:28:10|379.08|373.68|379.09|373.69|379.12|373.72|379.08|373.68|6
1642573700000|2022-01-19 06:28:20|379.11|373.71|379.03|373.63|379.11|373.71|379.02|373.62|11
1642573710000|2022-01-19 06:28:30|379.05|373.65|379.05|373.65|379.07|373.67|379.03|373.63|5
1642573720000|2022-01-19 06:28:40|379.06|373.66|379.05|373.65|379.06|373.66|379.03|373.63|10
1642573730000|2022-01-19 06:28:50|379.04|373.64|379.01|373.61|379.05|373.65|379.01|373.61|12
1642573740000|2022-01-19 06:29:00|379.02|373.62|378.96|373.56|379.02|373.62|378.96|373.56|14
1642573750000|2022-01-19 06:29:10|378.95|373.55|378.94|373.54|378.95|373.55|378.94|373.54|2
1642573760000|2022-01-19 06:29:20|378.96|373.56|378.97|373.57|378.97|373.57|378.96|373.56|4
1642573770000|2022-01-19 06:29:30|378.96|373.56|378.56|373.16|378.96|373.56|378.51|373.11|20
1642573780000|2022-01-19 06:29:40|378.55|373.15|378.53|373.13|378.56|373.16|378.51|373.11|17
1642573790000|2022-01-19 06:29:50|378.55|373.15|378.45|373.05|378.55|373.15|378.43|373.03|21
1642573800000|2022-01-19 06:30:00|378.42|373.02|378.5|373.1|378.5|373.1|378.42|373.02|9
1642573810000|2022-01-19 06:30:10|378.49|373.09|378.56|373.16|378.57|373.17|378.47|373.07|19
1642573820000|2022-01-19 06:30:20|378.54|373.14|378.5|373.1|378.54|373.14|378.43|373.03|11
1642573830000|2022-01-19 06:30:30|378.51|373.11|378.51|373.11|378.52|373.12|378.45|373.05|10
1642573840000|2022-01-19 06:30:40|378.52|373.12|378.44|373.04|378.52|373.12|378.44|373.04|9
1642573850000|2022-01-19 06:30:50|378.45|373.05|378.55|373.15|378.55|373.15|378.37|372.97|22
1642573860000|2022-01-19 06:31:00|378.56|373.16|378.5|373.1|378.57|373.17|378.5|373.1|6
1642573870000|2022-01-19 06:31:10|378.51|373.11|378.44|373.04|378.51|373.11|378.4|373|19
1642573880000|2022-01-19 06:31:20|378.42|373.02|378.51|373.11|378.51|373.11|378.42|373.02|6
1642573890000|2022-01-19 06:31:30|378.53|373.13|378.48|373.08|378.53|373.13|378.48|373.08|3
1642573900000|2022-01-19 06:31:40|378.49|373.09|378.42|373.02|378.5|373.1|378.41|373.01|10
1642573910000|2022-01-19 06:31:50|378.4|373|378.34|372.94|378.42|373.02|378.34|372.94|15
1642573920000|2022-01-19 06:32:00|378.35|372.95|378.37|372.97|378.37|372.97|378.34|372.94|8
1642573930000|2022-01-19 06:32:10|378.36|372.96|378.35|372.95|378.37|372.97|378.35|372.95|3
1642573940000|2022-01-19 06:32:20|378.36|372.96|378.38|372.98|378.38|372.98|378.35|372.95|12
1642573950000|2022-01-19 06:32:30|378.4|373|378.36|372.96|378.42|373.02|378.36|372.96|14
1642573960000|2022-01-19 06:32:40|378.38|372.98|378.39|372.99|378.43|373.03|378.36|372.96|10
1642573970000|2022-01-19 06:32:50|378.36|372.96|378.34|372.94|378.36|372.96|378.34|372.94|3
1642573980000|2022-01-19 06:33:00|378.35|372.95|378.33|372.93|378.39|372.99|378.32|372.92|9
1642573990000|2022-01-19 06:33:10|378.32|372.92|378.32|372.92|378.33|372.93|378.25|372.85|14
1642574000000|2022-01-19 06:33:20|378.31|372.91|378.27|372.87|378.32|372.92|378.27|372.87|15
1642574010000|2022-01-19 06:33:30|378.28|372.88|378.25|372.85|378.29|372.89|378.24|372.84|16
1642574020000|2022-01-19 06:33:40|378.26|372.86|378.21|372.81|378.29|372.89|378.2|372.8|15
1642574030000|2022-01-19 06:33:50|378.23|372.83|378.17|372.77|378.28|372.88|378.17|372.77|15
1642574040000|2022-01-19 06:34:00|378.15|372.75|378.13|372.73|378.15|372.75|378.13|372.73|7
1642574050000|2022-01-19 06:34:10|378.15|372.75|378.01|372.61|378.15|372.75|378.01|372.61|10
1642574060000|2022-01-19 06:34:20|377.98|372.58|378.27|372.87|378.28|372.88|377.98|372.58|10
1642574070000|2022-01-19 06:34:30|378.28|372.88|378.25|372.85|378.29|372.89|378.17|372.77|17
1642574080000|2022-01-19 06:34:40|378.24|372.84|378.28|372.88|378.31|372.91|378.24|372.84|15
1642574090000|2022-01-19 06:34:50|378.27|372.87|378.27|372.87|378.27|372.87|378.27|372.87|1
1642574100000|2022-01-19 06:35:00|378.28|372.88|378.29|372.89|378.29|372.89|378.24|372.84|10
1642574110000|2022-01-19 06:35:10|378.3|372.9|378.29|372.89|378.31|372.91|378.29|372.89|4
1642574120000|2022-01-19 06:35:20|378.31|372.91|378.32|372.92|378.4|373|378.3|372.9|12
1642574130000|2022-01-19 06:35:30|378.33|372.93|378.33|372.93|378.34|372.94|378.32|372.92|7
1642574140000|2022-01-19 06:35:40|378.34|372.94|378.33|372.93|378.34|372.94|378.32|372.92|5
1642574150000|2022-01-19 06:35:50|378.37|372.97|378.31|372.91|378.37|372.97|378.31|372.91|2
1642574160000|2022-01-19 06:36:00|378.37|372.97|378.29|372.89|378.37|372.97|378.28|372.88|9
1642574170000|2022-01-19 06:36:10|378.28|372.88|378.16|372.76|378.28|372.88|378.16|372.76|10
1642574180000|2022-01-19 06:36:20|378.14|372.74|378.06|372.66|378.15|372.75|378.06|372.66|8
1642574190000|2022-01-19 06:36:30|378.08|372.68|378.1|372.7|378.16|372.76|378.07|372.67|11
1642574200000|2022-01-19 06:36:40|378.08|372.68|378.19|372.79|378.23|372.83|378.07|372.67|24
1642574210000|2022-01-19 06:36:50|378.2|372.8|378.09|372.69|378.2|372.8|378.09|372.69|11
1642574220000|2022-01-19 06:37:00|378.11|372.71|377.96|372.56|378.11|372.71|377.96|372.56|13
1642574230000|2022-01-19 06:37:10|378|372.6|377.9|372.5|378|372.6|377.89|372.49|16
1642574240000|2022-01-19 06:37:20|377.92|372.52|377.85|372.45|377.94|372.54|377.85|372.45|18
1642574250000|2022-01-19 06:37:30|377.86|372.46|377.91|372.51|377.92|372.52|377.84|372.44|13
1642574260000|2022-01-19 06:37:40|377.89|372.49|377.8|372.4|377.91|372.51|377.79|372.39|15
1642574270000|2022-01-19 06:37:50|377.79|372.39|377.88|372.48|377.88|372.48|377.75|372.35|11
1642574280000|2022-01-19 06:38:00|377.85|372.45|378|372.6|378.01|372.61|377.85|372.45|22
1642574290000|2022-01-19 06:38:10|377.99|372.59|377.97|372.57|378.02|372.62|377.86|372.46|18
1642574300000|2022-01-19 06:38:20|377.96|372.56|378.02|372.62|378.06|372.66|377.96|372.56|14
1642574310000|2022-01-19 06:38:30|378.01|372.61|378.04|372.64|378.06|372.66|378.01|372.61|18
1642574320000|2022-01-19 06:38:40|378.06|372.66|378.07|372.67|378.07|372.67|378.01|372.61|11
1642574330000|2022-01-19 06:38:50|378.03|372.63|378.02|372.62|378.05|372.65|378.02|372.62|6
1642574340000|2022-01-19 06:39:00|378.03|372.63|378.03|372.63|378.04|372.64|378.02|372.62|9
1642574350000|2022-01-19 06:39:10|378.02|372.62|377.97|372.57|378.06|372.66|377.95|372.55|19
1642574360000|2022-01-19 06:39:20|377.98|372.58|377.9|372.5|377.98|372.58|377.9|372.5|15
1642574370000|2022-01-19 06:39:30|377.89|372.49|377.89|372.49|377.89|372.49|377.89|372.49|1
1642574380000|2022-01-19 06:39:40|377.88|372.48|377.89|372.49|377.9|372.5|377.88|372.48|12
1642574390000|2022-01-19 06:39:50|377.9|372.5|377.94|372.54|377.95|372.55|377.89|372.49|15
1642574400000|2022-01-19 06:40:00|377.93|372.53|377.92|372.52|377.94|372.54|377.92|372.52|4
1642574410000|2022-01-19 06:40:10|377.9|372.5|377.92|372.52|377.92|372.52|377.85|372.45|16
1642574420000|2022-01-19 06:40:20|377.93|372.53|377.91|372.51|377.94|372.54|377.91|372.51|5
1642574430000|2022-01-19 06:40:30|377.92|372.52|377.92|372.52|377.92|372.52|377.91|372.51|7
1642574440000|2022-01-19 06:40:40|377.94|372.54|377.94|372.54|377.94|372.54|377.94|372.54|1
1642574450000|2022-01-19 06:40:50|377.93|372.53|377.99|372.59|377.99|372.59|377.93|372.53|5
1642574460000|2022-01-19 06:41:00|377.97|372.57|377.99|372.59|378.11|372.71|377.97|372.57|18
1642574470000|2022-01-19 06:41:10|378|372.6|377.98|372.58|378|372.6|377.94|372.54|13
1642574480000|2022-01-19 06:41:20|377.99|372.59|377.98|372.58|378|372.6|377.97|372.57|8
1642574490000|2022-01-19 06:41:30|377.99|372.59|378.24|372.84|378.24|372.84|377.99|372.59|9
1642574500000|2022-01-19 06:41:40|378.25|372.85|378.29|372.89|378.29|372.89|378.23|372.83|9
1642574510000|2022-01-19 06:41:50|378.3|372.9|378.52|373.12|378.55|373.15|378.3|372.9|20
1642574520000|2022-01-19 06:42:00|378.54|373.14|378.52|373.12|378.54|373.14|378.5|373.1|5
1642574530000|2022-01-19 06:42:10|378.54|373.14|378.57|373.17|378.57|373.17|378.45|373.05|13
1642574540000|2022-01-19 06:42:20|378.58|373.18|378.56|373.16|378.6|373.2|378.55|373.15|20
1642574550000|2022-01-19 06:42:30|378.58|373.18|378.63|373.23|378.68|373.28|378.58|373.18|19
1642574560000|2022-01-19 06:42:40|378.65|373.25|378.64|373.24|378.68|373.28|378.63|373.23|13
1642574570000|2022-01-19 06:42:50|378.62|373.22|378.6|373.2|378.65|373.25|378.58|373.18|26
1642574580000|2022-01-19 06:43:00|378.59|373.19|378.53|373.13|378.6|373.2|378.52|373.12|20
1642574590000|2022-01-19 06:43:10|378.56|373.16|378.48|373.08|378.56|373.16|378.46|373.06|13
1642574600000|2022-01-19 06:43:20|378.47|373.07|378.29|372.89|378.47|373.07|378.29|372.89|17
1642574610000|2022-01-19 06:43:30|378.28|372.88|378.25|372.85|378.35|372.95|378.23|372.83|18
1642574620000|2022-01-19 06:43:40|378.27|372.87|378.17|372.77|378.29|372.89|378.14|372.74|20
1642574630000|2022-01-19 06:43:50|378.21|372.81|378.24|372.84|378.25|372.85|378.15|372.75|23
1642574640000|2022-01-19 06:44:00|378.27|372.87|378.22|372.82|378.27|372.87|378.19|372.79|14
1642574650000|2022-01-19 06:44:10|378.19|372.79|378.21|372.81|378.22|372.82|378.19|372.79|7
1642574660000|2022-01-19 06:44:20|378.2|372.8|378.17|372.77|378.21|372.81|378.16|372.76|19
1642574670000|2022-01-19 06:44:30|378.18|372.78|378.16|372.76|378.18|372.78|378.16|372.76|13
1642574680000|2022-01-19 06:44:40|378.17|372.77|378.07|372.67|378.19|372.79|378.02|372.62|19
1642574690000|2022-01-19 06:44:50|378.03|372.63|377.94|372.54|378.05|372.65|377.92|372.52|23
1642574700000|2022-01-19 06:45:00|377.97|372.57|378.03|372.63|378.05|372.65|377.9|372.5|22
1642574710000|2022-01-19 06:45:10|378.04|372.64|378.13|372.73|378.14|372.74|378.03|372.63|13
1642574720000|2022-01-19 06:45:20|378.14|372.74|378.24|372.84|378.24|372.84|378.14|372.74|9
1642574730000|2022-01-19 06:45:30|378.25|372.85|378.3|372.9|378.3|372.9|378.23|372.83|14
1642574740000|2022-01-19 06:45:40|378.29|372.89|378.57|373.17|378.58|373.18|378.28|372.88|14
1642574750000|2022-01-19 06:45:50|378.58|373.18|378.5|373.1|378.58|373.18|378.5|373.1|9
1642574760000|2022-01-19 06:46:00|378.52|373.12|378.53|373.13|378.57|373.17|378.5|373.1|17
1642574770000|2022-01-19 06:46:10|378.54|373.14|378.54|373.14|378.54|373.14|378.54|373.14|1
1642574780000|2022-01-19 06:46:20|378.53|373.13|378.53|373.13|378.54|373.14|378.52|373.12|5
1642574790000|2022-01-19 06:46:30|378.52|373.12|378.52|373.12|378.55|373.15|378.51|373.11|8
1642574800000|2022-01-19 06:46:40|378.51|373.11|378.5|373.1|378.55|373.15|378.5|373.1|13
1642574810000|2022-01-19 06:46:50|378.46|373.06|378.5|373.1|378.52|373.12|378.46|373.06|4
1642574820000|2022-01-19 06:47:00|378.51|373.11|378.3|372.9|378.51|373.11|378.25|372.85|21
1642574830000|2022-01-19 06:47:10|378.28|372.88|378.31|372.91|378.31|372.91|378.28|372.88|2
1642574840000|2022-01-19 06:47:20|378.28|372.88|378.32|372.92|378.32|372.92|378.28|372.88|15
1642574850000|2022-01-19 06:47:30|378.35|372.95|378.3|372.9|378.35|372.95|378.3|372.9|5
1642574860000|2022-01-19 06:47:40|378.31|372.91|378.35|372.95|378.36|372.96|378.28|372.88|13
1642574870000|2022-01-19 06:47:50|378.36|372.96|378.29|372.89|378.36|372.96|378.29|372.89|4
1642574880000|2022-01-19 06:48:00|378.28|372.88|378.3|372.9|378.31|372.91|378.28|372.88|8
1642574890000|2022-01-19 06:48:10|378.32|372.92|378.34|372.94|378.34|372.94|378.32|372.92|5
1642574900000|2022-01-19 06:48:20|378.36|372.96|378.34|372.94|378.36|372.96|378.34|372.94|7
1642574910000|2022-01-19 06:48:30|378.32|372.92|378.3|372.9|378.33|372.93|378.19|372.79|21
1642574920000|2022-01-19 06:48:40|378.29|372.89|378.34|372.94|378.34|372.94|378.29|372.89|7
1642574930000|2022-01-19 06:48:50|378.35|372.95|378.33|372.93|378.35|372.95|378.32|372.92|7
1642574940000|2022-01-19 06:49:00|378.31|372.91|378.29|372.89|378.34|372.94|378.29|372.89|13
1642574950000|2022-01-19 06:49:10|378.33|372.93|378.29|372.89|378.36|372.96|378.29|372.89|10
1642574960000|2022-01-19 06:49:20|378.33|372.93|378.28|372.88|378.33|372.93|378.26|372.86|10
1642574970000|2022-01-19 06:49:30|378.3|372.9|378.28|372.88|378.3|372.9|378.28|372.88|5
1642574980000|2022-01-19 06:49:40|378.29|372.89|378.26|372.86|378.29|372.89|378.25|372.85|11
1642574990000|2022-01-19 06:49:50|378.23|372.83|378.27|372.87|378.28|372.88|378.23|372.83|7
1642575000000|2022-01-19 06:50:00|378.26|372.86|378.25|372.85|378.26|372.86|378.22|372.82|11
1642575010000|2022-01-19 06:50:10|378.24|372.84|378.25|372.85|378.26|372.86|378.22|372.82|6
1642575020000|2022-01-19 06:50:20|378.28|372.88|378.23|372.83|378.28|372.88|378.21|372.81|13
1642575030000|2022-01-19 06:50:30|378.21|372.81|378.23|372.83|378.28|372.88|378.19|372.79|16
1642575040000|2022-01-19 06:50:40|378.21|372.81|378.16|372.76|378.23|372.83|378.16|372.76|16
1642575050000|2022-01-19 06:50:50|378.25|372.85|378.22|372.82|378.25|372.85|378.15|372.75|16
1642575060000|2022-01-19 06:51:00|378.21|372.81|378.14|372.74|378.21|372.81|378.1|372.7|13
1642575070000|2022-01-19 06:51:10|378.13|372.73|378.14|372.74|378.14|372.74|378.13|372.73|4
1642575080000|2022-01-19 06:51:20|378.13|372.73|378.1|372.7|378.16|372.76|378.1|372.7|10
1642575090000|2022-01-19 06:51:30|378.09|372.69|378.02|372.62|378.11|372.71|378.02|372.62|8
1642575100000|2022-01-19 06:51:40|378.01|372.61|377.8|372.4|378.01|372.61|377.8|372.4|20
1642575110000|2022-01-19 06:51:50|377.81|372.41|377.66|372.26|377.81|372.41|377.59|372.19|16
1642575120000|2022-01-19 06:52:00|377.65|372.25|377.43|372.03|377.65|372.25|377.39|371.99|15
1642575130000|2022-01-19 06:52:10|377.44|372.04|377.42|372.02|377.44|372.04|377.42|372.02|10
1642575140000|2022-01-19 06:52:20|377.43|372.03|377.43|372.03|377.43|372.03|377.39|371.99|9
1642575150000|2022-01-19 06:52:30|377.42|372.02|377.41|372.01|377.43|372.03|377.39|371.99|12
1642575160000|2022-01-19 06:52:40|377.42|372.02|377.4|372|377.43|372.03|377.39|371.99|20
1642575170000|2022-01-19 06:52:50|377.39|371.99|377.25|371.85|377.41|372.01|377.25|371.85|21
1642575180000|2022-01-19 06:53:00|377.24|371.84|376.99|371.59|377.28|371.88|376.98|371.58|26
1642575190000|2022-01-19 06:53:10|377.01|371.61|377.16|371.76|377.16|371.76|376.97|371.57|24
1642575200000|2022-01-19 06:53:20|377.15|371.75|377.15|371.75|377.16|371.76|377.12|371.72|11
1642575210000|2022-01-19 06:53:30|377.13|371.73|377.13|371.73|377.13|371.73|377.12|371.72|3
1642575220000|2022-01-19 06:53:40|377.14|371.74|376.94|371.54|377.21|371.81|376.94|371.54|23
1642575230000|2022-01-19 06:53:50|376.91|371.51|376.9|371.5|376.92|371.52|376.89|371.49|9
1642575240000|2022-01-19 06:54:00|376.91|371.51|376.97|371.57|377.01|371.61|376.88|371.48|18
1642575250000|2022-01-19 06:54:10|376.99|371.59|377.08|371.68|377.13|371.73|376.99|371.59|12
1642575260000|2022-01-19 06:54:20|377.09|371.69|377.08|371.68|377.09|371.69|377.05|371.65|8
1642575270000|2022-01-19 06:54:30|377.09|371.69|377.28|371.88|377.28|371.88|377.07|371.67|16
1642575280000|2022-01-19 06:54:40|377.27|371.87|377.25|371.85|377.28|371.88|377.25|371.85|7
1642575290000|2022-01-19 06:54:50|377.26|371.86|377.31|371.91|377.31|371.91|377.25|371.85|9
1642575300000|2022-01-19 06:55:00|377.32|371.92|377.28|371.88|377.32|371.92|377.28|371.88|3
1642575310000|2022-01-19 06:55:10|377.33|371.93|377.44|372.04|377.45|372.05|377.28|371.88|17
1642575320000|2022-01-19 06:55:20|377.42|372.02|377.46|372.06|377.46|372.06|377.42|372.02|4
1642575330000|2022-01-19 06:55:30|377.45|372.05|377.35|371.95|377.47|372.07|377.35|371.95|13
1642575340000|2022-01-19 06:55:40|377.34|371.94|377.26|371.86|377.36|371.96|377.26|371.86|9
1642575350000|2022-01-19 06:55:50|377.28|371.88|377.26|371.86|377.28|371.88|377.24|371.84|8
1642575360000|2022-01-19 06:56:00|377.27|371.87|377.26|371.86|377.27|371.87|377.25|371.85|4
1642575370000|2022-01-19 06:56:10|377.25|371.85|377.12|371.72|377.25|371.85|377.12|371.72|11
1642575380000|2022-01-19 06:56:20|377.11|371.71|377.02|371.62|377.11|371.71|376.98|371.58|24
1642575390000|2022-01-19 06:56:30|377.05|371.65|377.11|371.71|377.19|371.79|377.02|371.62|16
1642575400000|2022-01-19 06:56:40|377.14|371.74|377.06|371.66|377.14|371.74|377.04|371.64|23
1642575410000|2022-01-19 06:56:50|377.07|371.67|377.03|371.63|377.07|371.67|377.03|371.63|11
1642575420000|2022-01-19 06:57:00|377.02|371.62|377.03|371.63|377.07|371.67|377.01|371.61|8
1642575430000|2022-01-19 06:57:10|377.04|371.64|377.03|371.63|377.04|371.64|377.03|371.63|2
1642575440000|2022-01-19 06:57:20|377.02|371.62|377.06|371.66|377.06|371.66|377.01|371.61|9
1642575450000|2022-01-19 06:57:30|377.02|371.62|376.95|371.55|377.04|371.64|376.93|371.53|16
1642575460000|2022-01-19 06:57:40|376.96|371.56|376.89|371.49|376.97|371.57|376.89|371.49|18
1642575470000|2022-01-19 06:57:50|376.9|371.5|376.86|371.46|376.9|371.5|376.83|371.43|11
1642575480000|2022-01-19 06:58:00|376.87|371.47|376.7|371.3|376.88|371.48|376.7|371.3|20
1642575490000|2022-01-19 06:58:10|376.73|371.33|376.67|371.27|376.73|371.33|376.63|371.23|14
1642575500000|2022-01-19 06:58:20|376.64|371.24|376.63|371.23|376.65|371.25|376.62|371.22|16
1642575510000|2022-01-19 06:58:30|376.62|371.22|376.54|371.14|376.65|371.25|376.54|371.14|14
1642575520000|2022-01-19 06:58:40|376.56|371.16|376.6|371.2|376.65|371.25|376.56|371.16|22
1642575530000|2022-01-19 06:58:50|376.61|371.21|376.56|371.16|376.61|371.21|376.55|371.15|23
1642575540000|2022-01-19 06:59:00|376.57|371.17|376.57|371.17|376.57|371.17|376.52|371.12|13
1642575550000|2022-01-19 06:59:10|376.56|371.16|376.74|371.34|376.8|371.4|376.56|371.16|18
1642575560000|2022-01-19 06:59:20|376.75|371.35|376.77|371.37|376.79|371.39|376.74|371.34|18
1642575570000|2022-01-19 06:59:30|376.76|371.36|376.79|371.39|376.79|371.39|376.75|371.35|5
1642575580000|2022-01-19 06:59:40|376.78|371.38|376.79|371.39|376.8|371.4|376.77|371.37|8
1642575590000|2022-01-19 06:59:50|376.78|371.38|376.79|371.39|376.79|371.39|376.74|371.34|12
1642575600000|2022-01-19 07:00:00|376.77|371.37|376.47|371.07|376.77|371.37|376.47|371.07|24
1642575610000|2022-01-19 07:00:10|376.48|371.08|376.53|371.13|376.53|371.13|376.46|371.06|8
1642575620000|2022-01-19 07:00:20|376.5|371.1|376.47|371.07|376.5|371.1|376.47|371.07|11
1642575630000|2022-01-19 07:00:30|376.48|371.08|376.45|371.05|376.48|371.08|376.45|371.05|5
1642575640000|2022-01-19 07:00:40|376.44|371.04|376.46|371.06|376.46|371.06|376.44|371.04|3
1642575650000|2022-01-19 07:00:50|376.47|371.07|376.48|371.08|376.49|371.09|376.47|371.07|7
1642575660000|2022-01-19 07:01:00|376.49|371.09|376.51|371.11|376.54|371.14|376.49|371.09|12
1642575670000|2022-01-19 07:01:10|376.5|371.1|376.5|371.1|376.51|371.11|376.5|371.1|3
1642575680000|2022-01-19 07:01:20|376.49|371.09|376.47|371.07|376.5|371.1|376.46|371.06|15
1642575690000|2022-01-19 07:01:30|376.46|371.06|376.43|371.03|376.48|371.08|376.43|371.03|11
1642575700000|2022-01-19 07:01:40|376.42|371.02|376.36|370.96|376.47|371.07|376.36|370.96|19
1642575710000|2022-01-19 07:01:50|376.38|370.98|376.26|370.86|376.4|371|376.26|370.86|19
1642575720000|2022-01-19 07:02:00|376.3|370.9|376.24|370.84|376.3|370.9|376.23|370.83|24
1642575730000|2022-01-19 07:02:10|376.23|370.83|376.22|370.82|376.25|370.85|376.07|370.67|27
1642575740000|2022-01-19 07:02:20|376.23|370.83|376.24|370.84|376.28|370.88|376.23|370.83|17
1642575750000|2022-01-19 07:02:30|376.22|370.82|376.15|370.75|376.22|370.82|376.1|370.7|23
1642575760000|2022-01-19 07:02:40|376.16|370.76|376.21|370.81|376.28|370.88|376.16|370.76|27
1642575770000|2022-01-19 07:02:50|376.22|370.82|376.19|370.79|376.22|370.82|376.16|370.76|11
1642575780000|2022-01-19 07:03:00|376.17|370.77|376.17|370.77|376.18|370.78|376.16|370.76|11
1642575790000|2022-01-19 07:03:10|376.16|370.76|376.39|370.99|376.39|370.99|376.15|370.75|13
1642575800000|2022-01-19 07:03:20|376.4|371|376.46|371.06|376.46|371.06|376.39|370.99|13
1642575810000|2022-01-19 07:03:30|376.47|371.07|376.73|371.33|376.73|371.33|376.46|371.06|22
1642575820000|2022-01-19 07:03:40|376.72|371.32|375.85|370.45|376.73|371.33|375.85|370.45|33
1642575830000|2022-01-19 07:03:50|376.04|370.64|375.54|370.14|376.04|370.64|375.49|370.09|30
1642575840000|2022-01-19 07:04:00|375.57|370.17|375.43|370.03|375.57|370.17|375.41|370.01|27
1642575850000|2022-01-19 07:04:10|375.45|370.05|375.39|369.99|375.48|370.08|375.3|369.9|29
1642575860000|2022-01-19 07:04:20|375.38|369.98|375.16|369.76|375.39|369.99|375.09|369.69|21
1642575870000|2022-01-19 07:04:30|375.17|369.77|375.09|369.69|375.18|369.78|375.03|369.63|26
1642575880000|2022-01-19 07:04:40|375.1|369.7|375.14|369.74|375.26|369.86|375.07|369.67|25
1642575890000|2022-01-19 07:04:50|375.13|369.73|375.13|369.73|375.31|369.91|375.13|369.73|31
1642575900000|2022-01-19 07:05:00|375.12|369.72|375.31|369.91|375.31|369.91|375.12|369.72|25
1642575910000|2022-01-19 07:05:10|375.32|369.92|375.15|369.75|375.32|369.92|375.15|369.75|19
1642575920000|2022-01-19 07:05:20|375.17|369.77|375.06|369.66|375.19|369.79|375.06|369.66|20
1642575930000|2022-01-19 07:05:30|375.07|369.67|374.63|369.23|375.07|369.67|374.6|369.2|25
1642575940000|2022-01-19 07:05:40|374.64|369.24|374.55|369.15|374.68|369.28|374.52|369.12|24
1642575950000|2022-01-19 07:05:50|374.56|369.16|374.22|368.82|374.56|369.16|374.22|368.82|33
1642575960000|2022-01-19 07:06:00|374.19|368.79|374.24|368.84|374.25|368.85|374.02|368.62|31
1642575970000|2022-01-19 07:06:10|374.26|368.86|374.31|368.91|374.44|369.04|374.23|368.83|31
1642575980000|2022-01-19 07:06:20|374.29|368.89|374.16|368.76|374.3|368.9|374.12|368.72|26
1642575990000|2022-01-19 07:06:30|374.15|368.75|373.01|367.61|374.15|368.75|373.01|367.61|32
1642576000000|2022-01-19 07:06:40|373.08|367.68|373.01|367.61|373.09|367.69|372.83|367.43|27
1642576010000|2022-01-19 07:06:50|372.98|367.58|371.91|366.51|372.98|367.58|371.8|366.4|33
1642576020000|2022-01-19 07:07:00|371.89|366.49|371.94|366.54|372.03|366.63|371.87|366.47|33
1642576030000|2022-01-19 07:07:10|371.92|366.52|371.95|366.55|372.03|366.63|371.83|366.43|26
1642576040000|2022-01-19 07:07:20|371.96|366.56|371.49|366.09|372.31|366.91|371.49|366.09|33
1642576050000|2022-01-19 07:07:30|371.48|366.08|371.39|365.99|371.49|366.09|371.39|365.99|13
1642576060000|2022-01-19 07:07:40|371.38|365.98|371.47|366.07|371.56|366.16|371.37|365.97|32
1642576070000|2022-01-19 07:07:50|371.48|366.08|371.24|365.84|371.48|366.08|371.2|365.8|29
1642576080000|2022-01-19 07:08:00|371.25|365.85|371.46|366.06|371.51|366.11|371.25|365.85|30
1642576090000|2022-01-19 07:08:10|371.51|366.11|371.46|366.06|371.51|366.11|371.31|365.91|32
1642576100000|2022-01-19 07:08:20|371.47|366.07|372.08|366.68|372.09|366.69|371.47|366.07|32
1642576110000|2022-01-19 07:08:30|372.1|366.7|372.3|366.9|372.35|366.95|372.1|366.7|30
1642576120000|2022-01-19 07:08:40|372.32|366.92|372.49|367.09|372.57|367.17|372.31|366.91|28
1642576130000|2022-01-19 07:08:50|372.48|367.08|372.54|367.14|372.6|367.2|372.48|367.08|25
1642576140000|2022-01-19 07:09:00|372.55|367.15|372.55|367.15|372.74|367.34|372.52|367.12|28
1642576150000|2022-01-19 07:09:10|372.54|367.14|372.49|367.09|372.54|367.14|372.28|366.88|29
1642576160000|2022-01-19 07:09:20|372.48|367.08|372.6|367.2|372.63|367.23|372.46|367.06|25
1642576170000|2022-01-19 07:09:30|372.58|367.18|372.58|367.18|372.6|367.2|372.42|367.02|29
1642576180000|2022-01-19 07:09:40|372.57|367.17|372.72|367.32|372.76|367.36|372.57|367.17|26
1642576190000|2022-01-19 07:09:50|372.71|367.31|372.49|367.09|372.73|367.33|372.47|367.07|27
1642576200000|2022-01-19 07:10:00|372.5|367.1|372.68|367.28|372.68|367.28|372.44|367.04|27
1642576210000|2022-01-19 07:10:10|372.65|367.25|372.17|366.77|372.66|367.26|372.16|366.76|28
1642576220000|2022-01-19 07:10:20|372.22|366.82|371.98|366.58|372.24|366.84|371.96|366.56|32
1642576230000|2022-01-19 07:10:30|371.93|366.53|371.96|366.56|372.01|366.61|371.87|366.47|33
1642576240000|2022-01-19 07:10:40|371.98|366.58|371.82|366.42|371.98|366.58|371.81|366.41|28
1642576250000|2022-01-19 07:10:50|371.76|366.36|371.85|366.45|371.85|366.45|371.71|366.31|30
1642576260000|2022-01-19 07:11:00|371.86|366.46|371.92|366.52|371.94|366.54|371.86|366.46|27
1642576270000|2022-01-19 07:11:10|371.93|366.53|371.79|366.39|371.93|366.53|371.78|366.38|20
1642576280000|2022-01-19 07:11:20|371.8|366.4|371.72|366.32|371.83|366.43|371.71|366.31|25
1642576290000|2022-01-19 07:11:30|371.74|366.34|371.96|366.56|371.98|366.58|371.74|366.34|30
1642576300000|2022-01-19 07:11:40|371.95|366.55|372.02|366.62|372.05|366.65|371.92|366.52|21
1642576310000|2022-01-19 07:11:50|372.07|366.67|372.05|366.65|372.1|366.7|371.98|366.58|19
1642576320000|2022-01-19 07:12:00|372.06|366.66|371.79|366.39|372.12|366.72|371.79|366.39|27
1642576330000|2022-01-19 07:12:10|371.81|366.41|371.83|366.43|372|366.6|371.77|366.37|29
1642576340000|2022-01-19 07:12:20|371.81|366.41|371.8|366.4|371.89|366.49|371.79|366.39|19
1642576350000|2022-01-19 07:12:30|371.79|366.39|371.41|366.01|371.8|366.4|371.4|366|26
1642576360000|2022-01-19 07:12:40|371.36|365.96|371.33|365.93|371.39|365.99|371.27|365.87|23
1642576370000|2022-01-19 07:12:50|371.34|365.94|370.9|365.5|371.35|365.95|370.88|365.48|25
1642576380000|2022-01-19 07:13:00|370.86|365.46|371.15|365.75|371.16|365.76|370.86|365.46|32
1642576390000|2022-01-19 07:13:10|371.17|365.77|371.62|366.22|371.69|366.29|371.14|365.74|32
1642576400000|2022-01-19 07:13:20|371.61|366.21|371.52|366.12|371.62|366.22|371.52|366.12|22
1642576410000|2022-01-19 07:13:30|371.51|366.11|371.52|366.12|371.54|366.14|371.51|366.11|18
1642576420000|2022-01-19 07:13:40|371.51|366.11|371.29|365.89|371.51|366.11|371.28|365.88|16
1642576430000|2022-01-19 07:13:50|371.31|365.91|370.99|365.59|371.33|365.93|370.99|365.59|26
1642576440000|2022-01-19 07:14:00|370.97|365.57|371.18|365.78|371.24|365.84|370.97|365.57|29
1642576450000|2022-01-19 07:14:10|371.19|365.79|371.5|366.1|371.5|366.1|371.18|365.78|26
1642576460000|2022-01-19 07:14:20|371.48|366.08|371.57|366.17|371.57|366.17|371.46|366.06|20
1642576470000|2022-01-19 07:14:30|371.56|366.16|371.42|366.02|371.6|366.2|371.42|366.02|19
1642576480000|2022-01-19 07:14:40|371.37|365.97|371.43|366.03|371.43|366.03|371.37|365.97|18
1642576490000|2022-01-19 07:14:50|371.4|366|371.54|366.14|371.54|366.14|371.38|365.98|20
1642576500000|2022-01-19 07:15:00|371.5|366.1|371.32|365.92|371.52|366.12|371.31|365.91|23
1642576510000|2022-01-19 07:15:10|371.26|365.86|371.07|365.67|371.34|365.94|371.07|365.67|30
1642576520000|2022-01-19 07:15:20|371.02|365.62|370.98|365.58|371.07|365.67|370.97|365.57|25
1642576530000|2022-01-19 07:15:30|370.99|365.59|370.99|365.59|371.12|365.72|370.98|365.58|27
1642576540000|2022-01-19 07:15:40|371|365.6|370.86|365.46|371.06|365.66|370.85|365.45|17
1642576550000|2022-01-19 07:15:50|370.87|365.47|370.8|365.4|370.87|365.47|370.77|365.37|22
1642576560000|2022-01-19 07:16:00|370.79|365.39|370.52|365.12|370.79|365.39|370.52|365.12|18
1642576570000|2022-01-19 07:16:10|370.59|365.19|370.74|365.34|370.75|365.35|370.45|365.05|29
1642576580000|2022-01-19 07:16:20|370.73|365.33|370.99|365.59|370.99|365.59|370.7|365.3|24
1642576590000|2022-01-19 07:16:30|371.03|365.63|371.04|365.64|371.09|365.69|371.01|365.61|26
1642576600000|2022-01-19 07:16:40|371.02|365.62|370.98|365.58|371.15|365.75|370.98|365.58|20
1642576610000|2022-01-19 07:16:50|371|365.6|370.7|365.3|371|365.6|370.7|365.3|32
1642576620000|2022-01-19 07:17:00|370.73|365.33|370.66|365.26|370.73|365.33|370.48|365.08|27
1642576630000|2022-01-19 07:17:10|370.67|365.27|370.83|365.43|370.88|365.48|370.64|365.24|28
1642576640000|2022-01-19 07:17:20|370.87|365.47|370.73|365.33|370.88|365.48|370.71|365.31|29
1642576650000|2022-01-19 07:17:30|370.69|365.29|370.65|365.25|370.82|365.42|370.65|365.25|25
1642576660000|2022-01-19 07:17:40|370.64|365.24|370.47|365.07|370.66|365.26|370.47|365.07|31
1642576670000|2022-01-19 07:17:50|370.48|365.08|370.71|365.31|370.73|365.33|370.47|365.07|25
1642576680000|2022-01-19 07:18:00|370.7|365.3|370.55|365.15|370.73|365.33|370.51|365.11|24
1642576690000|2022-01-19 07:18:10|370.56|365.16|370.61|365.21|370.68|365.28|370.55|365.15|29
1642576700000|2022-01-19 07:18:20|370.62|365.22|370.62|365.22|370.65|365.25|370.6|365.2|17
1642576710000|2022-01-19 07:18:30|370.61|365.21|370.8|365.4|370.8|365.4|370.61|365.21|22
1642576720000|2022-01-19 07:18:40|370.79|365.39|370.99|365.59|371.01|365.61|370.79|365.39|29
1642576730000|2022-01-19 07:18:50|371.01|365.61|371.34|365.94|371.35|365.95|371.01|365.61|25
1642576740000|2022-01-19 07:19:00|371.35|365.95|371.23|365.83|371.35|365.95|371.22|365.82|28
1642576750000|2022-01-19 07:19:10|371.25|365.85|371.39|365.99|371.41|366.01|371.23|365.83|30
1642576760000|2022-01-19 07:19:20|371.44|366.04|371.96|366.56|372|366.6|371.44|366.04|34
1642576770000|2022-01-19 07:19:30|371.97|366.57|372.03|366.63|372.03|366.63|371.94|366.54|22
1642576780000|2022-01-19 07:19:40|372.08|366.68|371.66|366.26|372.08|366.68|371.66|366.26|33
1642576790000|2022-01-19 07:19:50|371.67|366.27|371.47|366.07|371.67|366.27|371.26|365.86|34
1642576800000|2022-01-19 07:20:00|371.46|366.06|371.4|366|371.5|366.1|371.37|365.97|27
1642576810000|2022-01-19 07:20:10|371.41|366.01|371.35|365.95|371.49|366.09|371.35|365.95|15
1642576820000|2022-01-19 07:20:20|371.34|365.94|371.24|365.84|371.35|365.95|371.23|365.83|23
1642576830000|2022-01-19 07:20:30|371.25|365.85|371.14|365.74|371.25|365.85|371.14|365.74|15
1642576840000|2022-01-19 07:20:40|371.13|365.73|371.01|365.61|371.13|365.73|370.99|365.59|21
1642576850000|2022-01-19 07:20:50|371|365.6|371.2|365.8|371.24|365.84|370.99|365.59|27
1642576860000|2022-01-19 07:21:00|371.18|365.78|371.51|366.11|371.53|366.13|371.16|365.76|32
1642576870000|2022-01-19 07:21:10|371.54|366.14|371.48|366.08|371.56|366.16|371.45|366.05|26
1642576880000|2022-01-19 07:21:20|371.49|366.09|371.24|365.84|371.49|366.09|371.24|365.84|22
1642576890000|2022-01-19 07:21:30|371.25|365.85|371.25|365.85|371.38|365.98|371.23|365.83|26
1642576900000|2022-01-19 07:21:40|371.23|365.83|371.09|365.69|371.25|365.85|371.08|365.68|20
1642576910000|2022-01-19 07:21:50|371.1|365.7|370.98|365.58|371.1|365.7|370.95|365.55|19
1642576920000|2022-01-19 07:22:00|370.99|365.59|370.9|365.5|370.99|365.59|370.9|365.5|17
1642576930000|2022-01-19 07:22:10|370.88|365.48|371.08|365.68|371.08|365.68|370.77|365.37|31
1642576940000|2022-01-19 07:22:20|371.09|365.69|371.28|365.88|371.29|365.89|371.07|365.67|29
1642576950000|2022-01-19 07:22:30|371.29|365.89|371.41|366.01|371.41|366.01|371.29|365.89|15
1642576960000|2022-01-19 07:22:40|371.42|366.02|371.37|365.97|371.43|366.03|371.37|365.97|17
1642576970000|2022-01-19 07:22:50|371.38|365.98|371.5|366.1|371.5|366.1|371.38|365.98|16
1642576980000|2022-01-19 07:23:00|371.51|366.11|371.6|366.2|371.63|366.23|371.46|366.06|21
1642576990000|2022-01-19 07:23:10|371.59|366.19|371.72|366.32|371.77|366.37|371.59|366.19|23
1642577000000|2022-01-19 07:23:20|371.7|366.3|371.79|366.39|371.79|366.39|371.69|366.29|23
1642577010000|2022-01-19 07:23:30|371.76|366.36|371.7|366.3|371.77|366.37|371.67|366.27|29
1642577020000|2022-01-19 07:23:40|371.69|366.29|371.61|366.21|371.7|366.3|371.59|366.19|28
1642577030000|2022-01-19 07:23:50|371.6|366.2|371.59|366.19|371.61|366.21|371.54|366.14|19
1642577040000|2022-01-19 07:24:00|371.6|366.2|371.89|366.49|371.89|366.49|371.54|366.14|26
1642577050000|2022-01-19 07:24:10|371.9|366.5|371.82|366.42|371.91|366.51|371.68|366.28|15
1642577060000|2022-01-19 07:24:20|371.83|366.43|371.65|366.25|371.86|366.46|371.65|366.25|24
1642577070000|2022-01-19 07:24:30|371.64|366.24|371.89|366.49|371.91|366.51|371.64|366.24|21
1642577080000|2022-01-19 07:24:40|371.9|366.5|371.97|366.57|371.98|366.58|371.9|366.5|11
1642577090000|2022-01-19 07:24:50|371.98|366.58|371.89|366.49|371.98|366.58|371.89|366.49|17
1642577100000|2022-01-19 07:25:00|371.87|366.47|371.58|366.18|371.91|366.51|371.58|366.18|25
1642577110000|2022-01-19 07:25:10|371.57|366.17|371.51|366.11|371.66|366.26|371.42|366.02|18
1642577120000|2022-01-19 07:25:20|371.5|366.1|371.54|366.14|371.62|366.22|371.4|366|22
1642577130000|2022-01-19 07:25:30|371.53|366.13|371.33|365.93|371.53|366.13|371.32|365.92|18
1642577140000|2022-01-19 07:25:40|371.32|365.92|371.26|365.86|371.41|366.01|371.26|365.86|26
1642577150000|2022-01-19 07:25:50|371.28|365.88|371.1|365.7|371.29|365.89|371.09|365.69|30
1642577160000|2022-01-19 07:26:00|371.12|365.72|371.13|365.73|371.15|365.75|371|365.6|30
1642577170000|2022-01-19 07:26:10|371.15|365.75|371.41|366.01|371.41|366.01|371.12|365.72|23
1642577180000|2022-01-19 07:26:20|371.43|366.03|371.38|365.98|371.43|366.03|371.37|365.97|10
1642577190000|2022-01-19 07:26:30|371.35|365.95|371.23|365.83|371.35|365.95|371.19|365.79|20
1642577200000|2022-01-19 07:26:40|371.19|365.79|371.23|365.83|371.26|365.86|371.15|365.75|28
1642577210000|2022-01-19 07:26:50|371.22|365.82|371.06|365.66|371.22|365.82|371.06|365.66|16
1642577220000|2022-01-19 07:27:00|371.1|365.7|371.09|365.69|371.12|365.72|371.05|365.65|17
1642577230000|2022-01-19 07:27:10|371.13|365.73|370.83|365.43|371.13|365.73|370.81|365.41|29
1642577240000|2022-01-19 07:27:20|370.84|365.44|371.09|365.69|371.13|365.73|370.83|365.43|32
1642577250000|2022-01-19 07:27:30|371.11|365.71|371.19|365.79|371.19|365.79|371.08|365.68|29
1642577260000|2022-01-19 07:27:40|371.18|365.78|371.25|365.85|371.32|365.92|371.18|365.78|18
1642577270000|2022-01-19 07:27:50|371.26|365.86|371.12|365.72|371.26|365.86|371.1|365.7|20
1642577280000|2022-01-19 07:28:00|371.14|365.74|371.22|365.82|371.23|365.83|371.05|365.65|23
1642577290000|2022-01-19 07:28:10|371.26|365.86|371.36|365.96|371.37|365.97|371.24|365.84|17
1642577300000|2022-01-19 07:28:20|371.37|365.97|371.57|366.17|371.58|366.18|371.37|365.97|16
1642577310000|2022-01-19 07:28:30|371.6|366.2|371.57|366.17|371.6|366.2|371.56|366.16|10
1642577320000|2022-01-19 07:28:40|371.58|366.18|371.73|366.33|371.73|366.33|371.58|366.18|16
1642577330000|2022-01-19 07:28:50|371.74|366.34|371.93|366.53|371.93|366.53|371.73|366.33|18
1642577340000|2022-01-19 07:29:00|371.9|366.5|371.87|366.47|371.9|366.5|371.83|366.43|16
1642577350000|2022-01-19 07:29:10|371.86|366.46|371.72|366.32|371.86|366.46|371.71|366.31|11
1642577360000|2022-01-19 07:29:20|371.71|366.31|371.71|366.31|371.72|366.32|371.7|366.3|5
1642577370000|2022-01-19 07:29:30|371.7|366.3|371.65|366.25|371.7|366.3|371.6|366.2|29
1642577380000|2022-01-19 07:29:40|371.66|366.26|371.68|366.28|371.75|366.35|371.64|366.24|18
1642577390000|2022-01-19 07:29:50|371.67|366.27|371.67|366.27|371.68|366.28|371.65|366.25|18
1642577400000|2022-01-19 07:30:00|371.68|366.28|371.36|365.96|371.71|366.31|371.36|365.96|26
1642577410000|2022-01-19 07:30:10|371.31|365.91|371.57|366.17|371.58|366.18|371.31|365.91|22
1642577420000|2022-01-19 07:30:20|371.58|366.18|371.54|366.14|371.6|366.2|371.47|366.07|19
1642577430000|2022-01-19 07:30:30|371.55|366.15|371.58|366.18|371.61|366.21|371.54|366.14|17
1642577440000|2022-01-19 07:30:40|371.57|366.17|371.46|366.06|371.57|366.17|371.42|366.02|31
1642577450000|2022-01-19 07:30:50|371.48|366.08|371.35|365.95|371.49|366.09|371.35|365.95|20
1642577460000|2022-01-19 07:31:00|371.36|365.96|371.23|365.83|371.36|365.96|371.23|365.83|21
1642577480000|2022-01-19 07:31:20|371.24|365.84|371.18|365.78|371.24|365.84|371.12|365.72|14
1642577490000|2022-01-19 07:31:30|371.19|365.79|371.14|365.74|371.2|365.8|371.13|365.73|15
1642577500000|2022-01-19 07:31:40|371.13|365.73|371.02|365.62|371.13|365.73|371.02|365.62|21
1642577510000|2022-01-19 07:31:50|371.01|365.61|370.91|365.51|371.02|365.62|370.89|365.49|17
1642577520000|2022-01-19 07:32:00|370.88|365.48|370.74|365.34|370.89|365.49|370.74|365.34|21
1642577530000|2022-01-19 07:32:10|370.77|365.37|370.71|365.31|370.77|365.37|370.68|365.28|20
1642577540000|2022-01-19 07:32:20|370.7|365.3|370.62|365.22|370.76|365.36|370.51|365.11|21
1642577550000|2022-01-19 07:32:30|370.65|365.25|370.7|365.3|370.74|365.34|370.65|365.25|23
1642577560000|2022-01-19 07:32:40|370.73|365.33|370.96|365.56|370.96|365.56|370.72|365.32|24
1642577570000|2022-01-19 07:32:50|371|365.6|371.14|365.74|371.17|365.77|370.99|365.59|20
1642577580000|2022-01-19 07:33:00|371.11|365.71|371.34|365.94|371.36|365.96|371.11|365.71|20
1642577590000|2022-01-19 07:33:10|371.36|365.96|371.41|366.01|371.45|366.05|371.35|365.95|23
1642577600000|2022-01-19 07:33:20|371.42|366.02|371.16|365.76|371.42|366.02|371.1|365.7|25
1642577610000|2022-01-19 07:33:30|371.14|365.74|370.99|365.59|371.18|365.78|370.97|365.57|24
1642577620000|2022-01-19 07:33:40|370.98|365.58|371|365.6|371.03|365.63|370.96|365.56|24
1642577630000|2022-01-19 07:33:50|371.01|365.61|371.09|365.69|371.12|365.72|370.99|365.59|22
1642577640000|2022-01-19 07:34:00|371.08|365.68|371.24|365.84|371.27|365.87|371.08|365.68|26
1642577650000|2022-01-19 07:34:10|371.25|365.85|371.13|365.73|371.26|365.86|371.13|365.73|18
1642577660000|2022-01-19 07:34:20|371.14|365.74|371.06|365.66|371.15|365.75|371.06|365.66|16
1642577670000|2022-01-19 07:34:30|371.05|365.65|371|365.6|371.05|365.65|371|365.6|18
1642577680000|2022-01-19 07:34:40|370.98|365.58|370.92|365.52|370.98|365.58|370.86|365.46|23
1642577690000|2022-01-19 07:34:50|370.94|365.54|370.86|365.46|370.97|365.57|370.86|365.46|29
1642577700000|2022-01-19 07:35:00|370.85|365.45|370.93|365.53|370.95|365.55|370.8|365.4|26
1642577710000|2022-01-19 07:35:10|370.92|365.52|370.85|365.45|370.95|365.55|370.83|365.43|29
1642577720000|2022-01-19 07:35:20|370.86|365.46|370.86|365.46|370.91|365.51|370.85|365.45|23
1642577730000|2022-01-19 07:35:30|370.83|365.43|370.84|365.44|370.86|365.46|370.79|365.39|18
1642577740000|2022-01-19 07:35:40|370.85|365.45|370.78|365.38|370.89|365.49|370.78|365.38|20
1642577750000|2022-01-19 07:35:50|370.79|365.39|370.84|365.44|370.85|365.45|370.77|365.37|23
1642577760000|2022-01-19 07:36:00|370.85|365.45|370.82|365.42|370.87|365.47|370.82|365.42|6
1642577770000|2022-01-19 07:36:10|370.81|365.41|370.77|365.37|370.81|365.41|370.74|365.34|14
1642577780000|2022-01-19 07:36:20|370.8|365.4|370.74|365.34|370.8|365.4|370.67|365.27|11
1642577790000|2022-01-19 07:36:30|370.75|365.35|370.87|365.47|370.89|365.49|370.73|365.33|17
1642577800000|2022-01-19 07:36:40|370.86|365.46|370.98|365.58|370.99|365.59|370.86|365.46|18
1642577810000|2022-01-19 07:36:50|370.97|365.57|371.06|365.66|371.06|365.66|370.96|365.56|9
1642577820000|2022-01-19 07:37:00|371.07|365.67|371.06|365.66|371.08|365.68|371.04|365.64|12
1642577830000|2022-01-19 07:37:10|371.05|365.65|371.12|365.72|371.12|365.72|371.05|365.65|12
1642577840000|2022-01-19 07:37:20|371.13|365.73|371.2|365.8|371.21|365.81|371.12|365.72|16
1642577850000|2022-01-19 07:37:30|371.21|365.81|371.18|365.78|371.21|365.81|371.17|365.77|4
1642577860000|2022-01-19 07:37:40|371.17|365.77|371.03|365.63|371.17|365.77|371.03|365.63|24
1642577870000|2022-01-19 07:37:50|371.04|365.64|371.03|365.63|371.07|365.67|371.01|365.61|20
1642577880000|2022-01-19 07:38:00|371.02|365.62|370.85|365.45|371.03|365.63|370.85|365.45|17
1642577890000|2022-01-19 07:38:10|370.86|365.46|370.77|365.37|370.86|365.46|370.76|365.36|13
1642577900000|2022-01-19 07:38:20|370.76|365.36|370.75|365.35|370.82|365.42|370.71|365.31|23
1642577910000|2022-01-19 07:38:30|370.71|365.31|370.74|365.34|370.75|365.35|370.7|365.3|17
1642577920000|2022-01-19 07:38:40|370.75|365.35|370.84|365.44|370.87|365.47|370.74|365.34|28
1642577930000|2022-01-19 07:38:50|370.81|365.41|370.78|365.38|370.83|365.43|370.75|365.35|23
1642577940000|2022-01-19 07:39:00|370.79|365.39|370.92|365.52|370.93|365.53|370.78|365.38|15
1642577950000|2022-01-19 07:39:10|370.93|365.53|370.94|365.54|370.94|365.54|370.93|365.53|4
1642577960000|2022-01-19 07:39:20|370.93|365.53|370.82|365.42|370.94|365.54|370.82|365.42|14
1642577970000|2022-01-19 07:39:30|370.85|365.45|370.8|365.4|370.85|365.45|370.8|365.4|16
1642577980000|2022-01-19 07:39:40|370.81|365.41|370.52|365.12|370.81|365.41|370.52|365.12|16
1642577990000|2022-01-19 07:39:50|370.5|365.1|370.52|365.12|370.55|365.15|370.5|365.1|10
1642578000000|2022-01-19 07:40:00|370.51|365.11|370.42|365.02|370.52|365.12|370.42|365.02|16
1642578010000|2022-01-19 07:40:10|370.4|365|370.58|365.18|370.6|365.2|370.34|364.94|32
1642578020000|2022-01-19 07:40:20|370.56|365.16|370.64|365.24|370.65|365.25|370.46|365.06|29
1642578030000|2022-01-19 07:40:30|370.65|365.25|370.55|365.15|370.66|365.26|370.53|365.13|24
1642578040000|2022-01-19 07:40:40|370.54|365.14|370.42|365.02|370.55|365.15|370.42|365.02|16
1642578050000|2022-01-19 07:40:50|370.43|365.03|370.6|365.2|370.62|365.22|370.43|365.03|27
1642578060000|2022-01-19 07:41:00|370.61|365.21|370.62|365.22|370.62|365.22|370.51|365.11|24
1642578070000|2022-01-19 07:41:10|370.61|365.21|370.43|365.03|370.61|365.21|370.38|364.98|27
1642578080000|2022-01-19 07:41:20|370.4|365|370.39|364.99|370.43|365.03|370.38|364.98|10
1642578090000|2022-01-19 07:41:30|370.38|364.98|370.44|365.04|370.48|365.08|370.37|364.97|20
1642578100000|2022-01-19 07:41:40|370.43|365.03|370.49|365.09|370.52|365.12|370.41|365.01|17
1642578110000|2022-01-19 07:41:50|370.5|365.1|370.68|365.28|370.68|365.28|370.46|365.06|29
1642578120000|2022-01-19 07:42:00|370.67|365.27|370.66|365.26|370.72|365.32|370.65|365.25|15
1642578130000|2022-01-19 07:42:10|370.64|365.24|370.57|365.17|370.64|365.24|370.56|365.16|21
1642578140000|2022-01-19 07:42:20|370.55|365.15|370.55|365.15|370.67|365.27|370.53|365.13|20
1642578150000|2022-01-19 07:42:30|370.58|365.18|370.48|365.08|370.58|365.18|370.44|365.04|18
1642578160000|2022-01-19 07:42:40|370.47|365.07|370.45|365.05|370.47|365.07|370.45|365.05|9
1642578170000|2022-01-19 07:42:50|370.47|365.07|370.36|364.96|370.47|365.07|370.35|364.95|17
1642578180000|2022-01-19 07:43:00|370.3|364.9|370.32|364.92|370.35|364.95|370.27|364.87|22
1642578190000|2022-01-19 07:43:10|370.33|364.93|370.24|364.84|370.34|364.94|370.22|364.82|21
1642578200000|2022-01-19 07:43:20|370.22|364.82|370.22|364.82|370.28|364.88|370.21|364.81|21
1642578210000|2022-01-19 07:43:30|370.2|364.8|370.08|364.68|370.2|364.8|369.86|364.46|30
1642578220000|2022-01-19 07:43:40|370.06|364.66|369.97|364.57|370.31|364.91|369.96|364.56|33
1642578230000|2022-01-19 07:43:50|370|364.6|370.21|364.81|370.28|364.88|369.99|364.59|30
1642578240000|2022-01-19 07:44:00|370.23|364.83|370.08|364.68|370.3|364.9|370.06|364.66|29
1642578250000|2022-01-19 07:44:10|370.07|364.67|370.05|364.65|370.18|364.78|369.99|364.59|32
1642578260000|2022-01-19 07:44:20|370.09|364.69|370.1|364.7|370.25|364.85|370.09|364.69|30
1642578270000|2022-01-19 07:44:30|370.12|364.72|369.85|364.45|370.12|364.72|369.85|364.45|27
1642578280000|2022-01-19 07:44:40|369.87|364.47|369.93|364.53|369.95|364.55|369.84|364.44|25
1642578290000|2022-01-19 07:44:50|369.94|364.54|369.92|364.52|369.97|364.57|369.9|364.5|21
1642578300000|2022-01-19 07:45:00|369.93|364.53|370|364.6|370|364.6|369.92|364.52|16
1642578310000|2022-01-19 07:45:10|370.01|364.61|369.93|364.53|370.01|364.61|369.91|364.51|20
1642578320000|2022-01-19 07:45:20|369.91|364.51|369.72|364.32|369.92|364.52|369.72|364.32|19
1642578330000|2022-01-19 07:45:30|369.71|364.31|369.78|364.38|369.79|364.39|369.48|364.08|36
1642578340000|2022-01-19 07:45:40|369.76|364.36|369.61|364.21|369.8|364.4|369.61|364.21|32
1642578350000|2022-01-19 07:45:50|369.6|364.2|369.56|364.16|369.64|364.24|369.44|364.04|23
1642578360000|2022-01-19 07:46:00|369.61|364.21|369.52|364.12|369.62|364.22|369.36|363.96|31
1642578370000|2022-01-19 07:46:10|369.51|364.11|369.72|364.32|369.76|364.36|369.49|364.09|26
1642578380000|2022-01-19 07:46:20|369.74|364.34|369.47|364.07|369.79|364.39|369.47|364.07|28
1642578390000|2022-01-19 07:46:30|369.46|364.06|369.46|364.06|369.5|364.1|369.41|364.01|21
1642578400000|2022-01-19 07:46:40|369.47|364.07|369.45|364.05|369.53|364.13|369.45|364.05|18
1642578410000|2022-01-19 07:46:50|369.44|364.04|369.45|364.05|369.51|364.11|369.4|364|24
1642578420000|2022-01-19 07:47:00|369.41|364.01|369.55|364.15|369.68|364.28|369.41|364.01|29
1642578430000|2022-01-19 07:47:10|369.63|364.23|369.69|364.29|369.69|364.29|369.47|364.07|24
1642578440000|2022-01-19 07:47:20|369.68|364.28|369.6|364.2|369.79|364.39|369.59|364.19|29
1642578450000|2022-01-19 07:47:30|369.57|364.17|369.53|364.13|369.59|364.19|369.53|364.13|17
1642578460000|2022-01-19 07:47:40|369.54|364.14|369.62|364.22|369.63|364.23|369.53|364.13|23
1642578470000|2022-01-19 07:47:50|369.56|364.16|369.65|364.25|369.67|364.27|369.51|364.11|23
1642578480000|2022-01-19 07:48:00|369.64|364.24|369.71|364.31|369.71|364.31|369.64|364.24|21
1642578490000|2022-01-19 07:48:10|369.73|364.33|370.03|364.63|370.06|364.66|369.72|364.32|27
1642578500000|2022-01-19 07:48:20|370|364.6|370.08|364.68|370.09|364.69|370|364.6|16
1642578510000|2022-01-19 07:48:30|370.09|364.69|370|364.6|370.1|364.7|369.99|364.59|21
1642578520000|2022-01-19 07:48:40|369.99|364.59|369.94|364.54|369.99|364.59|369.92|364.52|19
1642578530000|2022-01-19 07:48:50|369.91|364.51|369.96|364.56|369.97|364.57|369.91|364.51|10
1642578540000|2022-01-19 07:49:00|369.99|364.59|370.52|365.12|370.52|365.12|369.96|364.56|29
1642578550000|2022-01-19 07:49:10|370.56|365.16|370.39|364.99|370.58|365.18|370.29|364.89|31
1642578560000|2022-01-19 07:49:20|370.38|364.98|370.45|365.05|370.45|365.05|370.38|364.98|21
1642578570000|2022-01-19 07:49:30|370.44|365.04|370.49|365.09|370.49|365.09|370.38|364.98|19
1642578580000|2022-01-19 07:49:40|370.51|365.11|370.69|365.29|370.69|365.29|370.49|365.09|17
1642578590000|2022-01-19 07:49:50|370.68|365.28|371|365.6|371|365.6|370.68|365.28|19
1642578600000|2022-01-19 07:50:00|371.01|365.61|370.98|365.58|371.01|365.61|370.95|365.55|24
1642578610000|2022-01-19 07:50:10|370.97|365.57|371.02|365.62|371.02|365.62|370.97|365.57|15
1642578620000|2022-01-19 07:50:20|371.03|365.63|371.09|365.69|371.27|365.87|371.03|365.63|27
1642578630000|2022-01-19 07:50:30|371.08|365.68|371.01|365.61|371.14|365.74|370.99|365.59|21
1642578640000|2022-01-19 07:50:40|370.97|365.57|370.99|365.59|371.01|365.61|370.87|365.47|27
1642578650000|2022-01-19 07:50:50|370.98|365.58|370.84|365.44|370.98|365.58|370.82|365.42|26
1642578660000|2022-01-19 07:51:00|370.83|365.43|370.76|365.36|370.86|365.46|370.74|365.34|18
1642578670000|2022-01-19 07:51:10|370.75|365.35|370.61|365.21|370.75|365.35|370.61|365.21|18
1642578680000|2022-01-19 07:51:20|370.6|365.2|370.67|365.27|370.71|365.31|370.59|365.19|16
1642578690000|2022-01-19 07:51:30|370.65|365.25|370.62|365.22|370.66|365.26|370.62|365.22|7
1642578700000|2022-01-19 07:51:40|370.6|365.2|370.4|365|370.6|365.2|370.35|364.95|14
1642578710000|2022-01-19 07:51:50|370.38|364.98|370.13|364.73|370.38|364.98|370.11|364.71|22
1642578720000|2022-01-19 07:52:00|370.15|364.75|370.16|364.76|370.17|364.77|370.12|364.72|15
1642578730000|2022-01-19 07:52:10|370.15|364.75|370.16|364.76|370.16|364.76|370.14|364.74|13
1642578740000|2022-01-19 07:52:20|370.15|364.75|370.08|364.68|370.15|364.75|370.08|364.68|10
1642578750000|2022-01-19 07:52:30|370.07|364.67|369.91|364.51|370.07|364.67|369.8|364.4|23
1642578760000|2022-01-19 07:52:40|369.9|364.5|370.11|364.71|370.13|364.73|369.9|364.5|23
1642578770000|2022-01-19 07:52:50|370.08|364.68|370.09|364.69|370.11|364.71|370.07|364.67|19
1642578780000|2022-01-19 07:53:00|370.1|364.7|370.11|364.71|370.11|364.71|370.08|364.68|6
1642578790000|2022-01-19 07:53:10|370.12|364.72|370.09|364.69|370.14|364.74|370.07|364.67|11
1642578800000|2022-01-19 07:53:20|370.07|364.67|370.22|364.82|370.23|364.83|370.07|364.67|18
1642578810000|2022-01-19 07:53:30|370.24|364.84|370.26|364.86|370.31|364.91|370.23|364.83|16
1642578820000|2022-01-19 07:53:40|370.28|364.88|370.45|365.05|370.46|365.06|370.27|364.87|16
1642578830000|2022-01-19 07:53:50|370.44|365.04|370.49|365.09|370.5|365.1|370.41|365.01|15
1642578840000|2022-01-19 07:54:00|370.52|365.12|370.44|365.04|370.57|365.17|370.43|365.03|27
1642578850000|2022-01-19 07:54:10|370.47|365.07|370.51|365.11|370.54|365.14|370.47|365.07|25
1642578860000|2022-01-19 07:54:20|370.5|365.1|370.4|365|370.5|365.1|370.39|364.99|18
1642578870000|2022-01-19 07:54:30|370.41|365.01|370.42|365.02|370.45|365.05|370.39|364.99|13
1642578880000|2022-01-19 07:54:40|370.43|365.03|370.43|365.03|370.45|365.05|370.41|365.01|13
1642578890000|2022-01-19 07:54:50|370.42|365.02|370.35|364.95|370.42|365.02|370.35|364.95|16
1642578900000|2022-01-19 07:55:00|370.34|364.94|370.3|364.9|370.34|364.94|370.27|364.87|7
1642578910000|2022-01-19 07:55:10|370.29|364.89|370.21|364.81|370.29|364.89|370.18|364.78|17
1642578920000|2022-01-19 07:55:20|370.2|364.8|370.06|364.66|370.21|364.81|370.06|364.66|19
1642578930000|2022-01-19 07:55:30|370.09|364.69|370.04|364.64|370.09|364.69|369.99|364.59|23
1642578940000|2022-01-19 07:55:40|370.03|364.63|369.92|364.52|370.04|364.64|369.92|364.52|21
1642578950000|2022-01-19 07:55:50|369.93|364.53|369.92|364.52|369.96|364.56|369.9|364.5|22
1642578960000|2022-01-19 07:56:00|369.93|364.53|369.85|364.45|369.99|364.59|369.83|364.43|28
1642578970000|2022-01-19 07:56:10|369.84|364.44|370.29|364.89|370.29|364.89|369.83|364.43|27
1642578980000|2022-01-19 07:56:20|370.28|364.88|370.12|364.72|370.28|364.88|370.12|364.72|17
1642578990000|2022-01-19 07:56:30|370.11|364.71|369.93|364.53|370.12|364.72|369.93|364.53|15
1642579000000|2022-01-19 07:56:40|369.94|364.54|370.04|364.64|370.04|364.64|369.94|364.54|18
1642579010000|2022-01-19 07:56:50|370.06|364.66|370.17|364.77|370.17|364.77|370.04|364.64|17
1642579020000|2022-01-19 07:57:00|370.2|364.8|370.03|364.63|370.2|364.8|370.02|364.62|18
1642579030000|2022-01-19 07:57:10|370.02|364.62|369.99|364.59|370.03|364.63|369.94|364.54|18
1642579040000|2022-01-19 07:57:20|370|364.6|370.09|364.69|370.09|364.69|369.86|364.46|22
1642579050000|2022-01-19 07:57:30|370.07|364.67|370.11|364.71|370.2|364.8|370.07|364.67|15
1642579060000|2022-01-19 07:57:40|370.09|364.69|370.06|364.66|370.18|364.78|370.06|364.66|15
1642579070000|2022-01-19 07:57:50|370.05|364.65|369.98|364.58|370.05|364.65|369.94|364.54|16
1642579080000|2022-01-19 07:58:00|370|364.6|370.13|364.73|370.16|364.76|369.97|364.57|14
1642579090000|2022-01-19 07:58:10|370.14|364.74|370.26|364.86|370.27|364.87|370.14|364.74|13
1642579100000|2022-01-19 07:58:20|370.27|364.87|370.16|364.76|370.28|364.88|370.13|364.73|18
1642579110000|2022-01-19 07:58:30|370.14|364.74|369.97|364.57|370.16|364.76|369.97|364.57|18
1642579120000|2022-01-19 07:58:40|369.98|364.58|369.92|364.52|369.98|364.58|369.92|364.52|12
1642579130000|2022-01-19 07:58:50|369.93|364.53|369.93|364.53|369.96|364.56|369.87|364.47|17
1642579140000|2022-01-19 07:59:00|369.99|364.59|370.1|364.7|370.11|364.71|369.99|364.59|23
1642579150000|2022-01-19 07:59:10|370.14|364.74|370.03|364.63|370.16|364.76|370.03|364.63|21
1642579160000|2022-01-19 07:59:20|370.02|364.62|370.02|364.62|370.07|364.67|369.99|364.59|18
1642579170000|2022-01-19 07:59:30|370.13|364.73|370.09|364.69|370.16|364.76|370.09|364.69|18
1642579180000|2022-01-19 07:59:40|370.08|364.68|370.09|364.69|370.11|364.71|370|364.6|19
1642579190000|2022-01-19 07:59:50|370.1|364.7|370.47|365.07|370.47|365.07|370.09|364.69|20
1642579200000|2022-01-19 08:00:00|370.59|365.19|370.74|365.34|370.8|365.4|370.59|365.19|18
1642579210000|2022-01-19 08:00:10|370.73|365.33|370.5|365.1|370.74|365.34|370.5|365.1|19
1642579220000|2022-01-19 08:00:20|370.48|365.08|370.23|364.83|370.48|365.08|370.16|364.76|26
1642579230000|2022-01-19 08:00:30|370.21|364.81|370.41|365.01|370.41|365.01|370.17|364.77|16
1642579240000|2022-01-19 08:00:40|370.47|365.07|370.64|365.24|370.64|365.24|370.47|365.07|17
1642579250000|2022-01-19 08:00:50|370.7|365.3|370.82|365.42|370.82|365.42|370.7|365.3|18
1642579260000|2022-01-19 08:01:00|370.81|365.41|370.82|365.42|370.82|365.42|370.77|365.37|11
1642579270000|2022-01-19 08:01:10|370.81|365.41|370.72|365.32|370.82|365.42|370.67|365.27|17
1642579280000|2022-01-19 08:01:20|370.69|365.29|370.62|365.22|370.69|365.29|370.62|365.22|13
1642579290000|2022-01-19 08:01:30|370.63|365.23|370.62|365.22|370.63|365.23|370.61|365.21|4
1642579300000|2022-01-19 08:01:40|370.64|365.24|370.71|365.31|370.71|365.31|370.64|365.24|10
1642579310000|2022-01-19 08:01:50|370.73|365.33|370.73|365.33|370.74|365.34|370.7|365.3|16
1642579320000|2022-01-19 08:02:00|370.75|365.35|370.72|365.32|370.8|365.4|370.72|365.32|14
1642579330000|2022-01-19 08:02:10|370.71|365.31|370.75|365.35|370.77|365.37|370.69|365.29|17
1642579340000|2022-01-19 08:02:20|370.73|365.33|370.7|365.3|370.76|365.36|370.68|365.28|17
1642579350000|2022-01-19 08:02:30|370.73|365.33|370.44|365.04|370.73|365.33|370.44|365.04|16
1642579360000|2022-01-19 08:02:40|370.46|365.06|370.23|364.83|370.56|365.16|370.23|364.83|22
1642579370000|2022-01-19 08:02:50|370.22|364.82|369.77|364.37|370.22|364.82|369.77|364.37|22
1642579380000|2022-01-19 08:03:00|369.76|364.36|369.77|364.37|369.87|364.47|369.71|364.31|20
1642579390000|2022-01-19 08:03:10|369.81|364.41|369.55|364.15|369.82|364.42|369.55|364.15|19
1642579400000|2022-01-19 08:03:20|369.56|364.16|369.51|364.11|369.57|364.17|369.44|364.04|12
1642579410000|2022-01-19 08:03:30|369.5|364.1|369.35|363.95|369.51|364.11|369.27|363.87|23
1642579420000|2022-01-19 08:03:40|369.33|363.93|369.44|364.04|369.45|364.05|369.23|363.83|17
1642579430000|2022-01-19 08:03:50|369.43|364.03|369.38|363.98|369.56|364.16|369.38|363.98|18
1642579440000|2022-01-19 08:04:00|369.42|364.02|369.45|364.05|369.45|364.05|369.33|363.93|22
1642579450000|2022-01-19 08:04:10|369.46|364.06|369.53|364.13|369.58|364.18|369.46|364.06|27
1642579460000|2022-01-19 08:04:20|369.51|364.11|369.83|364.43|369.86|364.46|369.51|364.11|25
1642579470000|2022-01-19 08:04:30|369.85|364.45|369.8|364.4|369.9|364.5|369.78|364.38|24
1642579480000|2022-01-19 08:04:40|369.77|364.37|369.73|364.33|369.85|364.45|369.7|364.3|26
1642579490000|2022-01-19 08:04:50|369.72|364.32|369.66|364.26|369.72|364.32|369.55|364.15|23
1642579500000|2022-01-19 08:05:00|369.65|364.25|369.97|364.57|369.98|364.58|369.65|364.25|17
1642579510000|2022-01-19 08:05:10|369.98|364.58|370.03|364.63|370.04|364.64|369.97|364.57|16
1642579520000|2022-01-19 08:05:20|370.02|364.62|370|364.6|370.03|364.63|369.98|364.58|17
1642579530000|2022-01-19 08:05:30|370.01|364.61|369.89|364.49|370.05|364.65|369.83|364.43|20
1642579540000|2022-01-19 08:05:40|369.88|364.48|370.02|364.62|370.02|364.62|369.88|364.48|25
1642579550000|2022-01-19 08:05:50|370.03|364.63|370.05|364.65|370.05|364.65|370.01|364.61|20
1642579560000|2022-01-19 08:06:00|370.04|364.64|369.64|364.24|370.04|364.64|369.64|364.24|30
1642579570000|2022-01-19 08:06:10|369.65|364.25|369.69|364.29|369.69|364.29|369.62|364.22|14
1642579580000|2022-01-19 08:06:20|369.67|364.27|369.76|364.36|369.8|364.4|369.66|364.26|17
1642579590000|2022-01-19 08:06:30|369.75|364.35|369.75|364.35|369.77|364.37|369.66|364.26|27
1642579600000|2022-01-19 08:06:40|369.73|364.33|369.73|364.33|369.78|364.38|369.72|364.32|15
1642579610000|2022-01-19 08:06:50|369.72|364.32|369.53|364.13|369.73|364.33|369.53|364.13|21
1642579620000|2022-01-19 08:07:00|369.52|364.12|369.52|364.12|369.53|364.13|369.48|364.08|14
1642579630000|2022-01-19 08:07:10|369.54|364.14|369.46|364.06|369.58|364.18|369.46|364.06|20
1642579640000|2022-01-19 08:07:20|369.43|364.03|369.42|364.02|369.44|364.04|369.36|363.96|17
1642579650000|2022-01-19 08:07:30|369.43|364.03|369.55|364.15|369.55|364.15|369.43|364.03|14
1642579660000|2022-01-19 08:07:40|369.54|364.14|369.51|364.11|369.54|364.14|369.5|364.1|8
1642579670000|2022-01-19 08:07:50|369.52|364.12|369.54|364.14|369.54|364.14|369.45|364.05|25
1642579680000|2022-01-19 08:08:00|369.55|364.15|369.59|364.19|369.62|364.22|369.52|364.12|17
1642579690000|2022-01-19 08:08:10|369.58|364.18|369.61|364.21|369.63|364.23|369.52|364.12|18
1642579700000|2022-01-19 08:08:20|369.6|364.2|369.62|364.22|369.64|364.24|369.59|364.19|17
1642579710000|2022-01-19 08:08:30|369.6|364.2|369.65|364.25|369.65|364.25|369.54|364.14|24
1642579720000|2022-01-19 08:08:40|369.66|364.26|369.53|364.13|369.66|364.26|369.53|364.13|21
1642579730000|2022-01-19 08:08:50|369.51|364.11|369.47|364.07|369.53|364.13|369.47|364.07|11
1642579740000|2022-01-19 08:09:00|369.48|364.08|369.45|364.05|369.48|364.08|369.39|363.99|20
1642579750000|2022-01-19 08:09:10|369.44|364.04|369.61|364.21|369.65|364.25|369.44|364.04|22
1642579760000|2022-01-19 08:09:20|369.62|364.22|369.71|364.31|369.75|364.35|369.62|364.22|22
1642579770000|2022-01-19 08:09:30|369.72|364.32|369.66|364.26|369.74|364.34|369.64|364.24|16
1642579780000|2022-01-19 08:09:40|369.63|364.23|369.65|364.25|369.68|364.28|369.59|364.19|22
1642579790000|2022-01-19 08:09:50|369.64|364.24|369.75|364.35|369.78|364.38|369.64|364.24|19
1642579800000|2022-01-19 08:10:00|369.73|364.33|369.65|364.25|369.76|364.36|369.63|364.23|28
1642579810000|2022-01-19 08:10:10|369.62|364.22|369.8|364.4|369.8|364.4|369.56|364.16|23
1642579820000|2022-01-19 08:10:20|369.79|364.39|369.78|364.38|369.89|364.49|369.75|364.35|26
1642579830000|2022-01-19 08:10:30|369.76|364.36|369.89|364.49|369.9|364.5|369.76|364.36|17
1642579840000|2022-01-19 08:10:40|369.92|364.52|369.98|364.58|370.02|364.62|369.87|364.47|22
1642579850000|2022-01-19 08:10:50|369.97|364.57|370.15|364.75|370.18|364.78|369.92|364.52|18
1642579860000|2022-01-19 08:11:00|370.16|364.76|370|364.6|370.16|364.76|369.98|364.58|19
1642579870000|2022-01-19 08:11:10|370.02|364.62|370.19|364.79|370.2|364.8|370.02|364.62|18
1642579880000|2022-01-19 08:11:20|370.17|364.77|370.22|364.82|370.27|364.87|370.17|364.77|22
1642579890000|2022-01-19 08:11:30|370.21|364.81|370.52|365.12|370.55|365.15|370.21|364.81|29
1642579900000|2022-01-19 08:11:40|370.51|365.11|370.6|365.2|370.64|365.24|370.5|365.1|23
1642579910000|2022-01-19 08:11:50|370.58|365.18|370.72|365.32|370.76|365.36|370.56|365.16|26
1642579920000|2022-01-19 08:12:00|370.71|365.31|370.77|365.37|370.81|365.41|370.7|365.3|20
1642579930000|2022-01-19 08:12:10|370.76|365.36|370.61|365.21|370.79|365.39|370.57|365.17|27
1642579940000|2022-01-19 08:12:20|370.62|365.22|370.63|365.23|370.68|365.28|370.57|365.17|19
1642579950000|2022-01-19 08:12:30|370.62|365.22|370.7|365.3|370.7|365.3|370.62|365.22|19
1642579960000|2022-01-19 08:12:40|370.69|365.29|370.64|365.24|370.69|365.29|370.64|365.24|13
1642579970000|2022-01-19 08:12:50|370.63|365.23|370.63|365.23|370.66|365.26|370.57|365.17|22
1642579980000|2022-01-19 08:13:00|370.62|365.22|370.67|365.27|370.67|365.27|370.6|365.2|13
1642579990000|2022-01-19 08:13:10|370.66|365.26|370.8|365.4|370.8|365.4|370.63|365.23|15
1642580000000|2022-01-19 08:13:20|370.79|365.39|370.82|365.42|370.82|365.42|370.79|365.39|8
1642580010000|2022-01-19 08:13:30|370.83|365.43|371|365.6|371.07|365.67|370.79|365.39|25
1642580020000|2022-01-19 08:13:40|370.99|365.59|370.92|365.52|370.99|365.59|370.89|365.49|20
1642580030000|2022-01-19 08:13:50|370.93|365.53|370.88|365.48|370.93|365.53|370.85|365.45|18
1642580040000|2022-01-19 08:14:00|370.87|365.47|370.85|365.45|370.92|365.52|370.79|365.39|18
1642580050000|2022-01-19 08:14:10|370.86|365.46|370.81|365.41|370.92|365.52|370.79|365.39|14
1642580060000|2022-01-19 08:14:20|370.82|365.42|370.82|365.42|370.82|365.42|370.81|365.41|5
1642580070000|2022-01-19 08:14:30|370.81|365.41|370.83|365.43|370.91|365.51|370.81|365.41|8
1642580080000|2022-01-19 08:14:40|370.82|365.42|370.85|365.45|370.86|365.46|370.79|365.39|16
1642580090000|2022-01-19 08:14:50|370.86|365.46|370.85|365.45|370.87|365.47|370.85|365.45|8
1642580100000|2022-01-19 08:15:00|370.86|365.46|370.88|365.48|370.9|365.5|370.85|365.45|17
1642580110000|2022-01-19 08:15:10|370.89|365.49|371.05|365.65|371.05|365.65|370.89|365.49|15
1642580120000|2022-01-19 08:15:20|371.04|365.64|371|365.6|371.04|365.64|370.96|365.56|20
1642580130000|2022-01-19 08:15:30|371.01|365.61|370.95|365.55|371.01|365.61|370.93|365.53|14
1642580140000|2022-01-19 08:15:40|370.94|365.54|370.92|365.52|370.94|365.54|370.91|365.51|9
1642580150000|2022-01-19 08:15:50|370.93|365.53|370.91|365.51|370.98|365.58|370.88|365.48|22
1642580160000|2022-01-19 08:16:00|370.93|365.53|370.89|365.49|371.01|365.61|370.89|365.49|23
1642580170000|2022-01-19 08:16:10|370.85|365.45|370.86|365.46|370.92|365.52|370.85|365.45|17
1642580180000|2022-01-19 08:16:20|370.84|365.44|370.79|365.39|370.84|365.44|370.78|365.38|9
1642580190000|2022-01-19 08:16:30|370.78|365.38|370.78|365.38|370.79|365.39|370.78|365.38|3
1642580200000|2022-01-19 08:16:40|370.77|365.37|370.89|365.49|370.96|365.56|370.75|365.35|22
1642580210000|2022-01-19 08:16:50|370.88|365.48|370.79|365.39|370.88|365.48|370.79|365.39|18
1642580220000|2022-01-19 08:17:00|370.78|365.38|370.68|365.28|370.78|365.38|370.68|365.28|13
1642580230000|2022-01-19 08:17:10|370.69|365.29|370.74|365.34|370.77|365.37|370.68|365.28|20
1642580240000|2022-01-19 08:17:20|370.73|365.33|370.73|365.33|370.74|365.34|370.67|365.27|17
1642580250000|2022-01-19 08:17:30|370.72|365.32|370.7|365.3|370.76|365.36|370.7|365.3|12
1642580260000|2022-01-19 08:17:40|370.68|365.28|370.84|365.44|370.84|365.44|370.65|365.25|16
1642580270000|2022-01-19 08:17:50|370.83|365.43|370.84|365.44|370.88|365.48|370.71|365.31|19
1642580280000|2022-01-19 08:18:00|370.82|365.42|370.84|365.44|370.87|365.47|370.8|365.4|21
1642580290000|2022-01-19 08:18:10|370.83|365.43|370.88|365.48|370.9|365.5|370.83|365.43|11
1642580300000|2022-01-19 08:18:20|370.89|365.49|371.02|365.62|371.03|365.63|370.89|365.49|9
1642580310000|2022-01-19 08:18:30|371.01|365.61|370.86|365.46|371.01|365.61|370.86|365.46|16
1642580320000|2022-01-19 08:18:40|370.85|365.45|370.98|365.58|371|365.6|370.84|365.44|20
1642580330000|2022-01-19 08:18:50|371.02|365.62|371.07|365.67|371.08|365.68|370.99|365.59|20
1642580340000|2022-01-19 08:19:00|371.09|365.69|370.98|365.58|371.09|365.69|370.97|365.57|8
1642580350000|2022-01-19 08:19:10|370.99|365.59|370.96|365.56|370.99|365.59|370.95|365.55|13
1642580360000|2022-01-19 08:19:20|370.95|365.55|370.94|365.54|370.95|365.55|370.92|365.52|6
1642580370000|2022-01-19 08:19:30|370.93|365.53|370.93|365.53|370.94|365.54|370.93|365.53|3
1642580380000|2022-01-19 08:19:40|370.94|365.54|370.93|365.53|370.94|365.54|370.93|365.53|6
1642580390000|2022-01-19 08:19:50|370.94|365.54|370.96|365.56|370.97|365.57|370.93|365.53|10
1642580400000|2022-01-19 08:20:00|370.95|365.55|370.87|365.47|370.95|365.55|370.87|365.47|4
1642580410000|2022-01-19 08:20:10|370.88|365.48|370.93|365.53|370.94|365.54|370.88|365.48|8
1642580420000|2022-01-19 08:20:20|370.89|365.49|370.82|365.42|370.89|365.49|370.82|365.42|16
1642580430000|2022-01-19 08:20:30|370.86|365.46|370.68|365.28|370.86|365.46|370.68|365.28|17
1642580440000|2022-01-19 08:20:40|370.69|365.29|370.7|365.3|370.7|365.3|370.67|365.27|8
1642580450000|2022-01-19 08:20:50|370.71|365.31|370.71|365.31|370.72|365.32|370.67|365.27|13
1642580460000|2022-01-19 08:21:00|370.7|365.3|370.42|365.02|370.7|365.3|370.42|365.02|15
1642580470000|2022-01-19 08:21:10|370.4|365|370.35|364.95|370.48|365.08|370.35|364.95|18
1642580480000|2022-01-19 08:21:20|370.38|364.98|370.42|365.02|370.49|365.09|370.38|364.98|15
1642580490000|2022-01-19 08:21:30|370.39|364.99|370.24|364.84|370.4|365|370.24|364.84|15
1642580500000|2022-01-19 08:21:40|370.23|364.83|370.21|364.81|370.24|364.84|370.15|364.75|13
1642580510000|2022-01-19 08:21:50|370.22|364.82|370.24|364.84|370.3|364.9|370.21|364.81|21
1642580520000|2022-01-19 08:22:00|370.26|364.86|370.19|364.79|370.26|364.86|370.19|364.79|16
1642580530000|2022-01-19 08:22:10|370.18|364.78|370.13|364.73|370.2|364.8|370.12|364.72|17
1642580540000|2022-01-19 08:22:20|370.12|364.72|370.12|364.72|370.15|364.75|370.1|364.7|9
1642580550000|2022-01-19 08:22:30|370.09|364.69|370.04|364.64|370.12|364.72|370.01|364.61|13
1642580560000|2022-01-19 08:22:40|370.03|364.63|370.03|364.63|370.05|364.65|370.03|364.63|4
1642580570000|2022-01-19 08:22:50|370.06|364.66|369.95|364.55|370.06|364.66|369.92|364.52|14
1642580580000|2022-01-19 08:23:00|369.97|364.57|370.22|364.82|370.22|364.82|369.96|364.56|24
1642580590000|2022-01-19 08:23:10|370.21|364.81|370.23|364.83|370.23|364.83|370.16|364.76|19
1642580600000|2022-01-19 08:23:20|370.22|364.82|370.24|364.84|370.26|364.86|370.22|364.82|7
1642580610000|2022-01-19 08:23:30|370.25|364.85|370.2|364.8|370.29|364.89|370.2|364.8|20
1642580620000|2022-01-19 08:23:40|370.21|364.81|370.14|364.74|370.24|364.84|370.12|364.72|30
1642580630000|2022-01-19 08:23:50|370.16|364.76|370.26|364.86|370.28|364.88|370.14|364.74|14
1642580640000|2022-01-19 08:24:00|370.27|364.87|370.07|364.67|370.27|364.87|370.07|364.67|19
1642580650000|2022-01-19 08:24:10|370.06|364.66|369.95|364.55|370.06|364.66|369.91|364.51|12
1642580660000|2022-01-19 08:24:20|369.96|364.56|369.82|364.42|369.96|364.56|369.82|364.42|18
1642580670000|2022-01-19 08:24:30|369.83|364.43|370.08|364.68|370.08|364.68|369.83|364.43|26
1642580680000|2022-01-19 08:24:40|370.09|364.69|370.1|364.7|370.11|364.71|370.04|364.64|22
1642580690000|2022-01-19 08:24:50|370.08|364.68|370.02|364.62|370.11|364.71|370.02|364.62|18
1642580700000|2022-01-19 08:25:00|370.03|364.63|370.05|364.65|370.14|364.74|370.03|364.63|13
1642580710000|2022-01-19 08:25:10|370.06|364.66|369.95|364.55|370.06|364.66|369.95|364.55|11
1642580720000|2022-01-19 08:25:20|369.97|364.57|369.87|364.47|370.02|364.62|369.87|364.47|18
1642580730000|2022-01-19 08:25:30|369.86|364.46|369.84|364.44|369.9|364.5|369.84|364.44|14
1642580740000|2022-01-19 08:25:40|369.85|364.45|369.75|364.35|369.86|364.46|369.75|364.35|17
1642580750000|2022-01-19 08:25:50|369.76|364.36|369.72|364.32|369.79|364.39|369.72|364.32|21
1642580760000|2022-01-19 08:26:00|369.71|364.31|369.56|364.16|369.71|364.31|369.53|364.13|21
1642580770000|2022-01-19 08:26:10|369.55|364.15|369.57|364.17|369.61|364.21|369.53|364.13|22
1642580780000|2022-01-19 08:26:20|369.56|364.16|369.45|364.05|369.56|364.16|369.42|364.02|25
1642580790000|2022-01-19 08:26:30|369.46|364.06|369.35|363.95|369.46|364.06|369.35|363.95|12
1642580800000|2022-01-19 08:26:40|369.34|363.94|369.5|364.1|369.5|364.1|369.32|363.92|17
1642580810000|2022-01-19 08:26:50|369.51|364.11|369.56|364.16|369.56|364.16|369.44|364.04|15
1642580820000|2022-01-19 08:27:00|369.55|364.15|369.6|364.2|369.6|364.2|369.52|364.12|10
1642580830000|2022-01-19 08:27:10|369.61|364.21|369.57|364.17|369.71|364.31|369.55|364.15|21
1642580840000|2022-01-19 08:27:20|369.55|364.15|369.57|364.17|369.57|364.17|369.43|364.03|17
1642580850000|2022-01-19 08:27:30|369.59|364.19|369.67|364.27|369.67|364.27|369.59|364.19|11
1642580860000|2022-01-19 08:27:40|369.66|364.26|369.7|364.3|369.71|364.31|369.65|364.25|12
1642580870000|2022-01-19 08:27:50|369.68|364.28|369.67|364.27|369.72|364.32|369.65|364.25|17
1642580880000|2022-01-19 08:28:00|369.66|364.26|369.7|364.3|369.73|364.33|369.66|364.26|20
1642580890000|2022-01-19 08:28:10|369.72|364.32|369.82|364.42|369.82|364.42|369.72|364.32|19
1642580900000|2022-01-19 08:28:20|369.8|364.4|369.97|364.57|369.97|364.57|369.8|364.4|26
1642580910000|2022-01-19 08:28:30|369.94|364.54|369.93|364.53|369.95|364.55|369.93|364.53|6
1642580920000|2022-01-19 08:28:40|369.94|364.54|369.93|364.53|369.98|364.58|369.93|364.53|18
1642580930000|2022-01-19 08:28:50|369.92|364.52|369.89|364.49|369.93|364.53|369.88|364.48|11
1642580940000|2022-01-19 08:29:00|369.87|364.47|369.68|364.28|369.9|364.5|369.68|364.28|14
1642580950000|2022-01-19 08:29:10|369.66|364.26|369.65|364.25|369.66|364.26|369.64|364.24|6
1642580960000|2022-01-19 08:29:20|369.66|364.26|369.66|364.26|369.72|364.32|369.66|364.26|11
1642580970000|2022-01-19 08:29:30|369.62|364.22|369.61|364.21|369.63|364.23|369.57|364.17|14
1642580980000|2022-01-19 08:29:40|369.64|364.24|369.62|364.22|369.8|364.4|369.61|364.21|32
1642580990000|2022-01-19 08:29:50|369.61|364.21|369.65|364.25|369.67|364.27|369.6|364.2|16
1642581000000|2022-01-19 08:30:00|369.66|364.26|369.58|364.18|369.66|364.26|369.58|364.18|15
1642581010000|2022-01-19 08:30:10|369.57|364.17|369.7|364.3|369.73|364.33|369.57|364.17|15
1642581020000|2022-01-19 08:30:20|369.69|364.29|369.91|364.51|369.91|364.51|369.68|364.28|29
1642581030000|2022-01-19 08:30:30|369.81|364.41|369.82|364.42|369.91|364.51|369.73|364.33|24
1642581040000|2022-01-19 08:30:40|369.81|364.41|369.69|364.29|369.83|364.43|369.69|364.29|20
1642581050000|2022-01-19 08:30:50|369.72|364.32|369.33|363.93|369.72|364.32|369.32|363.92|28
1642581060000|2022-01-19 08:31:00|369.34|363.94|369.34|363.94|369.42|364.02|369.31|363.91|19
1642581070000|2022-01-19 08:31:10|369.33|363.93|369.29|363.89|369.35|363.95|369.29|363.89|11
1642581080000|2022-01-19 08:31:20|369.3|363.9|369.31|363.91|369.33|363.93|369.26|363.86|23
1642581090000|2022-01-19 08:31:30|369.27|363.87|369.4|364|369.42|364.02|369.27|363.87|21
1642581100000|2022-01-19 08:31:40|369.41|364.01|369.35|363.95|369.41|364.01|369.3|363.9|20
1642581110000|2022-01-19 08:31:50|369.34|363.94|369.39|363.99|369.39|363.99|369.29|363.89|17
1642581120000|2022-01-19 08:32:00|369.41|364.01|369.3|363.9|369.41|364.01|369.3|363.9|23
1642581130000|2022-01-19 08:32:10|369.31|363.91|369.31|363.91|369.32|363.92|369.29|363.89|13
1642581140000|2022-01-19 08:32:20|369.3|363.9|369.31|363.91|369.33|363.93|369.29|363.89|16
1642581150000|2022-01-19 08:32:30|369.32|363.92|369.29|363.89|369.33|363.93|369.29|363.89|11
1642581160000|2022-01-19 08:32:40|369.28|363.88|369.29|363.89|369.29|363.89|369.28|363.88|8
1642581170000|2022-01-19 08:32:50|369.27|363.87|369.06|363.66|369.27|363.87|369.04|363.64|30
1642581180000|2022-01-19 08:33:00|369.07|363.67|368.96|363.56|369.08|363.68|368.87|363.47|12
1642581190000|2022-01-19 08:33:10|368.98|363.58|368.81|363.41|368.98|363.58|368.81|363.41|22
1642581200000|2022-01-19 08:33:20|368.82|363.42|369.02|363.62|369.03|363.63|368.82|363.42|20
1642581210000|2022-01-19 08:33:30|369.03|363.63|368.98|363.58|369.12|363.72|368.98|363.58|18
1642581220000|2022-01-19 08:33:40|368.96|363.56|369.08|363.68|369.08|363.68|368.94|363.54|17
1642581230000|2022-01-19 08:33:50|369.13|363.73|369.21|363.81|369.24|363.84|369.09|363.69|17
1642581240000|2022-01-19 08:34:00|369.23|363.83|369.3|363.9|369.3|363.9|369.18|363.78|8
1642581250000|2022-01-19 08:34:10|369.31|363.91|369.12|363.72|369.33|363.93|369.12|363.72|14
1642581260000|2022-01-19 08:34:20|369.1|363.7|368.97|363.57|369.1|363.7|368.97|363.57|14
1642581270000|2022-01-19 08:34:30|368.98|363.58|368.79|363.39|369|363.6|368.79|363.39|20
1642581280000|2022-01-19 08:34:40|368.77|363.37|368.87|363.47|368.88|363.48|368.73|363.33|28
1642581290000|2022-01-19 08:34:50|368.86|363.46|368.97|363.57|368.97|363.57|368.84|363.44|19
1642581300000|2022-01-19 08:35:00|368.95|363.55|368.85|363.45|368.97|363.57|368.84|363.44|19
1642581310000|2022-01-19 08:35:10|368.84|363.44|368.89|363.49|368.9|363.5|368.84|363.44|19
1642581320000|2022-01-19 08:35:20|368.87|363.47|368.77|363.37|368.88|363.48|368.76|363.36|19
1642581330000|2022-01-19 08:35:30|368.76|363.36|368.81|363.41|368.82|363.42|368.63|363.23|31
1642581340000|2022-01-19 08:35:40|368.83|363.43|369.02|363.62|369.03|363.63|368.83|363.43|30
1642581350000|2022-01-19 08:35:50|369.06|363.66|369.17|363.77|369.18|363.78|368.99|363.59|18
1642581360000|2022-01-19 08:36:00|369.18|363.78|369.41|364.01|369.41|364.01|369.17|363.77|24
1642581370000|2022-01-19 08:36:10|369.42|364.02|369.49|364.09|369.53|364.13|369.42|364.02|14
1642581380000|2022-01-19 08:36:20|369.51|364.11|369.46|364.06|369.58|364.18|369.43|364.03|17
1642581390000|2022-01-19 08:36:30|369.45|364.05|369.48|364.08|369.52|364.12|369.42|364.02|16
1642581400000|2022-01-19 08:36:40|369.49|364.09|369.53|364.13|369.54|364.14|369.44|364.04|16
1642581410000|2022-01-19 08:36:50|369.52|364.12|369.56|364.16|369.57|364.17|369.51|364.11|11
1642581420000|2022-01-19 08:37:00|369.57|364.17|369.52|364.12|369.57|364.17|369.5|364.1|15
1642581430000|2022-01-19 08:37:10|369.51|364.11|369.27|363.87|369.52|364.12|369.27|363.87|25
1642581440000|2022-01-19 08:37:20|369.26|363.86|369.22|363.82|369.26|363.86|369.12|363.72|19
1642581450000|2022-01-19 08:37:30|369.23|363.83|369.21|363.81|369.23|363.83|369.19|363.79|9
1642581460000|2022-01-19 08:37:40|369.2|363.8|369.33|363.93|369.34|363.94|369.2|363.8|12
1642581470000|2022-01-19 08:37:50|369.37|363.97|369.14|363.74|369.39|363.99|369.13|363.73|26
1642581480000|2022-01-19 08:38:00|369.16|363.76|369.19|363.79|369.22|363.82|369.15|363.75|15
1642581490000|2022-01-19 08:38:10|369.21|363.81|369.33|363.93|369.33|363.93|369.21|363.81|10
1642581500000|2022-01-19 08:38:20|369.32|363.92|369.36|363.96|369.36|363.96|369.32|363.92|10
1642581510000|2022-01-19 08:38:30|369.35|363.95|369.32|363.92|369.35|363.95|369.31|363.91|11
1642581520000|2022-01-19 08:38:40|369.29|363.89|369.29|363.89|369.32|363.92|369.28|363.88|15
1642581530000|2022-01-19 08:38:50|369.28|363.88|369.37|363.97|369.38|363.98|369.28|363.88|10
1642581540000|2022-01-19 08:39:00|369.38|363.98|369.43|364.03|369.44|364.04|369.38|363.98|7
1642581550000|2022-01-19 08:39:10|369.52|364.12|369.49|364.09|369.58|364.18|369.48|364.08|22
1642581560000|2022-01-19 08:39:20|369.5|364.1|369.5|364.1|369.53|364.13|369.47|364.07|23
1642581570000|2022-01-19 08:39:30|369.51|364.11|369.58|364.18|369.58|364.18|369.5|364.1|19
1642581580000|2022-01-19 08:39:40|369.57|364.17|369.61|364.21|369.61|364.21|369.52|364.12|16
1642581590000|2022-01-19 08:39:50|369.6|364.2|369.69|364.29|369.7|364.3|369.6|364.2|9
1642581600000|2022-01-19 08:40:00|369.7|364.3|369.71|364.31|369.73|364.33|369.7|364.3|6
1642581610000|2022-01-19 08:40:10|369.7|364.3|369.61|364.21|369.7|364.3|369.61|364.21|12
1642581620000|2022-01-19 08:40:20|369.6|364.2|369.55|364.15|369.6|364.2|369.54|364.14|10
1642581630000|2022-01-19 08:40:30|369.54|364.14|369.49|364.09|369.55|364.15|369.49|364.09|9
1642581640000|2022-01-19 08:40:40|369.48|364.08|369.5|364.1|369.5|364.1|369.48|364.08|3
1642581650000|2022-01-19 08:40:50|369.52|364.12|369.59|364.19|369.63|364.23|369.52|364.12|23
1642581660000|2022-01-19 08:41:00|369.6|364.2|369.61|364.21|369.64|364.24|369.6|364.2|11
1642581670000|2022-01-19 08:41:10|369.62|364.22|369.63|364.23|369.63|364.23|369.61|364.21|3
1642581680000|2022-01-19 08:41:20|369.64|364.24|369.68|364.28|369.68|364.28|369.64|364.24|3
1642581690000|2022-01-19 08:41:30|369.7|364.3|369.74|364.34|369.74|364.34|369.7|364.3|5
1642581700000|2022-01-19 08:41:40|369.76|364.36|369.78|364.38|369.78|364.38|369.75|364.35|4
1642581710000|2022-01-19 08:41:50|369.74|364.34|369.77|364.37|369.77|364.37|369.74|364.34|2
1642581720000|2022-01-19 08:42:00|369.79|364.39|369.88|364.48|369.88|364.48|369.79|364.39|5
1642581730000|2022-01-19 08:42:10|369.89|364.49|370.13|364.73|370.19|364.79|369.89|364.49|29
1642581740000|2022-01-19 08:42:20|370.17|364.77|370.12|364.72|370.18|364.78|370.09|364.69|19
1642581750000|2022-01-19 08:42:30|370.17|364.77|370.19|364.79|370.2|364.8|370.15|364.75|11
1642581760000|2022-01-19 08:42:40|370.2|364.8|370.29|364.89|370.3|364.9|370.2|364.8|21
1642581770000|2022-01-19 08:42:50|370.3|364.9|370.44|365.04|370.44|365.04|370.3|364.9|21
1642581780000|2022-01-19 08:43:00|370.43|365.03|370.27|364.87|370.43|365.03|370.22|364.82|26
1642581790000|2022-01-19 08:43:10|370.28|364.88|370.32|364.92|370.33|364.93|370.28|364.88|11
1642581800000|2022-01-19 08:43:20|370.31|364.91|370.32|364.92|370.33|364.93|370.29|364.89|12
1642581810000|2022-01-19 08:43:30|370.35|364.95|370.4|365|370.42|365.02|370.35|364.95|18
1642581820000|2022-01-19 08:43:40|370.41|365.01|370.35|364.95|370.42|365.02|370.34|364.94|10
1642581830000|2022-01-19 08:43:50|370.37|364.97|370.38|364.98|370.39|364.99|370.36|364.96|10
1642581840000|2022-01-19 08:44:00|370.37|364.97|370.25|364.85|370.39|364.99|370.24|364.84|14
1642581850000|2022-01-19 08:44:10|370.26|364.86|370.29|364.89|370.29|364.89|370.26|364.86|15
1642581860000|2022-01-19 08:44:20|370.28|364.88|370.27|364.87|370.29|364.89|370.23|364.83|11
1642581870000|2022-01-19 08:44:30|370.29|364.89|370.24|364.84|370.29|364.89|370.23|364.83|9
1642581880000|2022-01-19 08:44:40|370.23|364.83|370.05|364.65|370.23|364.83|370.05|364.65|19
1642581890000|2022-01-19 08:44:50|370.1|364.7|370.25|364.85|370.28|364.88|370.08|364.68|22
1642581900000|2022-01-19 08:45:00|370.28|364.88|370.32|364.92|370.34|364.94|370.26|364.86|17
1642581910000|2022-01-19 08:45:10|370.35|364.95|370.41|365.01|370.46|365.06|370.35|364.95|19
1642581920000|2022-01-19 08:45:20|370.42|365.02|370.52|365.12|370.52|365.12|370.42|365.02|8
1642581930000|2022-01-19 08:45:30|370.53|365.13|370.69|365.29|370.7|365.3|370.51|365.11|21
1642581940000|2022-01-19 08:45:40|370.7|365.3|370.69|365.29|370.7|365.3|370.69|365.29|4
1642581950000|2022-01-19 08:45:50|370.68|365.28|370.68|365.28|370.69|365.29|370.58|365.18|14
1642581960000|2022-01-19 08:46:00|370.66|365.26|370.62|365.22|370.66|365.26|370.62|365.22|4
1642581970000|2022-01-19 08:46:10|370.61|365.21|370.63|365.23|370.64|365.24|370.56|365.16|9
1642581980000|2022-01-19 08:46:20|370.62|365.22|370.45|365.05|370.62|365.22|370.44|365.04|21
1642581990000|2022-01-19 08:46:30|370.44|365.04|370.54|365.14|370.58|365.18|370.43|365.03|13
1642582000000|2022-01-19 08:46:40|370.55|365.15|370.58|365.18|370.59|365.19|370.55|365.15|9
1642582010000|2022-01-19 08:46:50|370.59|365.19|370.68|365.28|370.68|365.28|370.58|365.18|14
1642582020000|2022-01-19 08:47:00|370.69|365.29|370.62|365.22|370.69|365.29|370.56|365.16|15
1642582030000|2022-01-19 08:47:10|370.61|365.21|370.5|365.1|370.61|365.21|370.5|365.1|11
1642582040000|2022-01-19 08:47:20|370.45|365.05|370.4|365|370.48|365.08|370.36|364.96|16
1642582050000|2022-01-19 08:47:30|370.41|365.01|370.27|364.87|370.41|365.01|370.27|364.87|17
1642582060000|2022-01-19 08:47:40|370.28|364.88|370.31|364.91|370.32|364.92|370.28|364.88|5
1642582070000|2022-01-19 08:47:50|370.3|364.9|370.22|364.82|370.3|364.9|370.19|364.79|17
1642582080000|2022-01-19 08:48:00|370.2|364.8|370.29|364.89|370.3|364.9|370.2|364.8|18
1642582090000|2022-01-19 08:48:10|370.28|364.88|370.17|364.77|370.31|364.91|370.12|364.72|24
1642582100000|2022-01-19 08:48:20|370.16|364.76|370.2|364.8|370.2|364.8|370.12|364.72|14
1642582110000|2022-01-19 08:48:30|370.18|364.78|370.27|364.87|370.28|364.88|370.17|364.77|17
1642582120000|2022-01-19 08:48:40|370.28|364.88|370.28|364.88|370.36|364.96|370.28|364.88|13
1642582130000|2022-01-19 08:48:50|370.27|364.87|370.22|364.82|370.28|364.88|370.21|364.81|12
1642582140000|2022-01-19 08:49:00|370.23|364.83|370.15|364.75|370.23|364.83|370.09|364.69|23
1642582150000|2022-01-19 08:49:10|370.14|364.74|370.13|364.73|370.15|364.75|370.08|364.68|15
1642582160000|2022-01-19 08:49:20|370.14|364.74|370.26|364.86|370.29|364.89|370.14|364.74|19
1642582170000|2022-01-19 08:49:30|370.23|364.83|370.2|364.8|370.27|364.87|370.18|364.78|24
1642582180000|2022-01-19 08:49:40|370.21|364.81|370.2|364.8|370.22|364.82|370.19|364.79|11
1642582190000|2022-01-19 08:49:50|370.21|364.81|370.2|364.8|370.21|364.81|370.17|364.77|12
1642582200000|2022-01-19 08:50:00|370.19|364.79|370.18|364.78|370.2|364.8|370.18|364.78|4
1642582210000|2022-01-19 08:50:10|370.19|364.79|370.16|364.76|370.19|364.79|370.15|364.75|8
1642582220000|2022-01-19 08:50:20|370.17|364.77|370.22|364.82|370.22|364.82|370.16|364.76|11
1642582230000|2022-01-19 08:50:30|370.21|364.81|370|364.6|370.23|364.83|369.99|364.59|28
1642582240000|2022-01-19 08:50:40|369.99|364.59|369.95|364.55|369.99|364.59|369.92|364.52|20
1642582250000|2022-01-19 08:50:50|369.91|364.51|369.86|364.46|369.92|364.52|369.81|364.41|23
1642582260000|2022-01-19 08:51:00|369.85|364.45|369.74|364.34|369.85|364.45|369.71|364.31|21
1642582270000|2022-01-19 08:51:10|369.72|364.32|369.67|364.27|369.74|364.34|369.67|364.27|13
1642582280000|2022-01-19 08:51:20|369.69|364.29|369.7|364.3|369.71|364.31|369.68|364.28|8
1642582290000|2022-01-19 08:51:30|369.69|364.29|369.82|364.42|369.85|364.45|369.67|364.27|15
1642582300000|2022-01-19 08:51:40|369.84|364.44|369.95|364.55|369.98|364.58|369.84|364.44|28
1642582310000|2022-01-19 08:51:50|369.94|364.54|369.95|364.55|369.96|364.56|369.94|364.54|10
1642582320000|2022-01-19 08:52:00|369.94|364.54|369.78|364.38|369.96|364.56|369.77|364.37|24
1642582330000|2022-01-19 08:52:10|369.77|364.37|369.83|364.43|369.83|364.43|369.71|364.31|17
1642582340000|2022-01-19 08:52:20|369.84|364.44|369.96|364.56|369.96|364.56|369.84|364.44|14
1642582350000|2022-01-19 08:52:30|369.98|364.58|370.14|364.74|370.16|364.76|369.98|364.58|15
1642582360000|2022-01-19 08:52:40|370.13|364.73|370.17|364.77|370.18|364.78|370.13|364.73|16
1642582370000|2022-01-19 08:52:50|370.16|364.76|370.08|364.68|370.18|364.78|370.08|364.68|11
1642582380000|2022-01-19 08:53:00|370.09|364.69|370.17|364.77|370.18|364.78|370.05|364.65|19
1642582390000|2022-01-19 08:53:10|370.18|364.78|370.27|364.87|370.31|364.91|370.18|364.78|24
1642582400000|2022-01-19 08:53:20|370.28|364.88|370.29|364.89|370.31|364.91|370.25|364.85|22
1642582410000|2022-01-19 08:53:30|370.3|364.9|370.3|364.9|370.32|364.92|370.28|364.88|16
1642582420000|2022-01-19 08:53:40|370.31|364.91|370.28|364.88|370.31|364.91|370.28|364.88|6
1642582430000|2022-01-19 08:53:50|370.3|364.9|370.26|364.86|370.3|364.9|370.2|364.8|18
1642582440000|2022-01-19 08:54:00|370.29|364.89|370.3|364.9|370.33|364.93|370.29|364.89|7
1642582450000|2022-01-19 08:54:10|370.31|364.91|370.66|365.26|370.66|365.26|370.31|364.91|16
1642582460000|2022-01-19 08:54:20|370.67|365.27|370.82|365.42|370.83|365.43|370.66|365.26|20
1642582470000|2022-01-19 08:54:30|370.85|365.45|370.81|365.41|370.88|365.48|370.78|365.38|21
1642582480000|2022-01-19 08:54:40|370.82|365.42|370.83|365.43|370.86|365.46|370.8|365.4|19
1642582490000|2022-01-19 08:54:50|370.84|365.44|370.85|365.45|370.87|365.47|370.81|365.41|15
1642582500000|2022-01-19 08:55:00|370.82|365.42|370.74|365.34|370.82|365.42|370.66|365.26|18
1642582510000|2022-01-19 08:55:10|370.73|365.33|370.71|365.31|370.76|365.36|370.71|365.31|14
1642582520000|2022-01-19 08:55:20|370.74|365.34|370.73|365.33|370.76|365.36|370.71|365.31|16
1642582530000|2022-01-19 08:55:30|370.71|365.31|370.64|365.24|370.81|365.41|370.62|365.22|22
1642582540000|2022-01-19 08:55:40|370.65|365.25|370.65|365.25|370.66|365.26|370.62|365.22|16
1642582550000|2022-01-19 08:55:50|370.64|365.24|370.61|365.21|370.65|365.25|370.61|365.21|7
1642582560000|2022-01-19 08:56:00|370.65|365.25|370.69|365.29|370.71|365.31|370.63|365.23|13
1642582570000|2022-01-19 08:56:10|370.71|365.31|370.7|365.3|370.71|365.31|370.69|365.29|5
1642582580000|2022-01-19 08:56:20|370.73|365.33|370.81|365.41|370.81|365.41|370.73|365.33|9
1642582590000|2022-01-19 08:56:30|370.82|365.42|370.77|365.37|370.85|365.45|370.76|365.36|20
1642582600000|2022-01-19 08:56:40|370.79|365.39|370.84|365.44|370.84|365.44|370.78|365.38|8
1642582610000|2022-01-19 08:56:50|370.81|365.41|370.89|365.49|370.92|365.52|370.81|365.41|12
1642582620000|2022-01-19 08:57:00|370.85|365.45|370.93|365.53|371.04|365.64|370.85|365.45|19
1642582630000|2022-01-19 08:57:10|370.92|365.52|370.97|365.57|371|365.6|370.92|365.52|26
1642582640000|2022-01-19 08:57:20|370.99|365.59|370.91|365.51|371.02|365.62|370.91|365.51|21
1642582650000|2022-01-19 08:57:30|370.92|365.52|370.9|365.5|371|365.6|370.89|365.49|18
1642582660000|2022-01-19 08:57:40|370.93|365.53|370.93|365.53|370.95|365.55|370.87|365.47|15
1642582670000|2022-01-19 08:57:50|370.92|365.52|370.91|365.51|370.92|365.52|370.89|365.49|5
1642582680000|2022-01-19 08:58:00|370.93|365.53|371.02|365.62|371.02|365.62|370.91|365.51|12
1642582690000|2022-01-19 08:58:10|371.01|365.61|371|365.6|371.01|365.61|370.99|365.59|7
1642582700000|2022-01-19 08:58:20|371.01|365.61|371.08|365.68|371.09|365.69|371.01|365.61|9
1642582710000|2022-01-19 08:58:30|371.07|365.67|370.86|365.46|371.07|365.67|370.85|365.45|21
1642582720000|2022-01-19 08:58:40|370.84|365.44|370.83|365.43|370.86|365.46|370.83|365.43|9
1642582730000|2022-01-19 08:58:50|370.81|365.41|370.81|365.41|370.82|365.42|370.79|365.39|11
1642582740000|2022-01-19 08:59:00|370.77|365.37|370.81|365.41|370.83|365.43|370.77|365.37|19
1642582750000|2022-01-19 08:59:10|370.78|365.38|370.62|365.22|370.78|365.38|370.61|365.21|24
1642582760000|2022-01-19 08:59:20|370.58|365.18|370.68|365.28|370.78|365.38|370.58|365.18|26
1642582770000|2022-01-19 08:59:30|370.65|365.25|370.66|365.26|370.73|365.33|370.64|365.24|15
1642582780000|2022-01-19 08:59:40|370.69|365.29|370.68|365.28|370.69|365.29|370.61|365.21|18
1642582790000|2022-01-19 08:59:50|370.69|365.29|370.81|365.41|370.81|365.41|370.68|365.28|18
1642582800000|2022-01-19 09:00:00|370.8|365.4|370.62|365.22|370.83|365.43|370.62|365.22|27
1642582810000|2022-01-19 09:00:10|370.63|365.23|370.59|365.19|370.65|365.25|370.5|365.1|22
1642582820000|2022-01-19 09:00:20|370.55|365.15|370.56|365.16|370.59|365.19|370.55|365.15|16
1642582830000|2022-01-19 09:00:30|370.57|365.17|370.58|365.18|370.58|365.18|370.55|365.15|6
1642582840000|2022-01-19 09:00:40|370.57|365.17|370.55|365.15|370.59|365.19|370.54|365.14|13
1642582850000|2022-01-19 09:00:50|370.56|365.16|370.53|365.13|370.59|365.19|370.5|365.1|16
1642582860000|2022-01-19 09:01:00|370.54|365.14|370.44|365.04|370.57|365.17|370.41|365.01|25
1642582870000|2022-01-19 09:01:10|370.43|365.03|370.6|365.2|370.6|365.2|370.43|365.03|16
1642582880000|2022-01-19 09:01:20|370.59|365.19|370.53|365.13|370.62|365.22|370.52|365.12|15
1642582890000|2022-01-19 09:01:30|370.52|365.12|370.52|365.12|370.52|365.12|370.52|365.12|1
1642582900000|2022-01-19 09:01:40|370.53|365.13|370.65|365.25|370.68|365.28|370.53|365.13|19
1642582910000|2022-01-19 09:01:50|370.62|365.22|370.62|365.22|370.62|365.22|370.59|365.19|7
1642582920000|2022-01-19 09:02:00|370.63|365.23|370.7|365.3|370.71|365.31|370.62|365.22|10
1642582930000|2022-01-19 09:02:10|370.73|365.33|370.76|365.36|370.76|365.36|370.73|365.33|5
1642582940000|2022-01-19 09:02:20|370.75|365.35|370.76|365.36|370.76|365.36|370.75|365.35|6
1642582950000|2022-01-19 09:02:30|370.75|365.35|370.75|365.35|370.76|365.36|370.73|365.33|13
1642582960000|2022-01-19 09:02:40|370.76|365.36|370.76|365.36|370.76|365.36|370.76|365.36|1
1642582970000|2022-01-19 09:02:50|370.77|365.37|370.86|365.46|370.9|365.5|370.77|365.37|11
1642582980000|2022-01-19 09:03:00|370.85|365.45|370.96|365.56|370.96|365.56|370.85|365.45|13
1642582990000|2022-01-19 09:03:10|370.97|365.57|371.41|366.01|371.41|366.01|370.96|365.56|26
1642583000000|2022-01-19 09:03:20|371.45|366.05|371.47|366.07|371.54|366.14|371.44|366.04|23
1642583010000|2022-01-19 09:03:30|371.44|366.04|371.43|366.03|371.44|366.04|371.36|365.96|14
1642583020000|2022-01-19 09:03:40|371.42|366.02|371.64|366.24|371.64|366.24|371.42|366.02|15
1642583030000|2022-01-19 09:03:50|371.65|366.25|371.61|366.21|371.66|366.26|371.57|366.17|22
1642583040000|2022-01-19 09:04:00|371.59|366.19|371.47|366.07|371.63|366.23|371.38|365.98|30
1642583050000|2022-01-19 09:04:10|371.5|366.1|371.44|366.04|371.56|366.16|371.43|366.03|30
1642583060000|2022-01-19 09:04:20|371.47|366.07|371.41|366.01|371.47|366.07|371.39|365.99|15
1642583070000|2022-01-19 09:04:30|371.4|366|371.42|366.02|371.42|366.02|371.35|365.95|13
1642583080000|2022-01-19 09:04:40|371.4|366|371.4|366|371.4|366|371.4|366|1
1642583090000|2022-01-19 09:04:50|371.39|365.99|371.33|365.93|371.39|365.99|371.33|365.93|7
1642583100000|2022-01-19 09:05:00|371.34|365.94|371.34|365.94|371.34|365.94|371.33|365.93|5
1642583110000|2022-01-19 09:05:10|371.33|365.93|371.22|365.82|371.35|365.95|371.22|365.82|14
1642583120000|2022-01-19 09:05:20|371.21|365.81|371.31|365.91|371.31|365.91|371.14|365.74|18
1642583130000|2022-01-19 09:05:30|371.3|365.9|371.29|365.89|371.3|365.9|371.29|365.89|2
1642583140000|2022-01-19 09:05:40|371.3|365.9|371.32|365.92|371.32|365.92|371.3|365.9|3
1642583150000|2022-01-19 09:05:50|371.31|365.91|371.24|365.84|371.31|365.91|371.2|365.8|14
1642583160000|2022-01-19 09:06:00|371.21|365.81|371.19|365.79|371.24|365.84|371.18|365.78|10
1642583170000|2022-01-19 09:06:10|371.2|365.8|370.99|365.59|371.2|365.8|370.91|365.51|12
1642583180000|2022-01-19 09:06:20|371|365.6|371.05|365.65|371.07|365.67|370.92|365.52|18
1642583190000|2022-01-19 09:06:30|371.08|365.68|371.56|366.16|371.57|366.17|371.07|365.67|22
1642583200000|2022-01-19 09:06:40|371.54|366.14|371.61|366.21|371.69|366.29|371.54|366.14|21
1642583210000|2022-01-19 09:06:50|371.6|366.2|372.02|366.62|372.02|366.62|371.58|366.18|24
1642583220000|2022-01-19 09:07:00|372.04|366.64|371.94|366.54|372.04|366.64|371.84|366.44|27
1642583230000|2022-01-19 09:07:10|371.95|366.55|371.97|366.57|372.01|366.61|371.89|366.49|30
1642583240000|2022-01-19 09:07:20|371.96|366.56|371.94|366.54|372.01|366.61|371.94|366.54|18
1642583250000|2022-01-19 09:07:30|371.97|366.57|371.9|366.5|372.01|366.61|371.78|366.38|23
1642583260000|2022-01-19 09:07:40|371.94|366.54|371.83|366.43|371.94|366.54|371.74|366.34|24
1642583270000|2022-01-19 09:07:50|371.8|366.4|371.79|366.39|371.83|366.43|371.75|366.35|18
1642583280000|2022-01-19 09:08:00|371.82|366.42|372.06|366.66|372.07|366.67|371.81|366.41|27
1642583290000|2022-01-19 09:08:10|372.07|366.67|371.92|366.52|372.07|366.67|371.92|366.52|20
1642583300000|2022-01-19 09:08:20|371.93|366.53|371.94|366.54|371.95|366.55|371.92|366.52|27
1642583310000|2022-01-19 09:08:30|371.93|366.53|371.94|366.54|371.95|366.55|371.92|366.52|10
1642583320000|2022-01-19 09:08:40|371.98|366.58|372.1|366.7|372.12|366.72|371.95|366.55|25
1642583330000|2022-01-19 09:08:50|372.09|366.69|372|366.6|372.1|366.7|371.97|366.57|14
1642583340000|2022-01-19 09:09:00|371.99|366.59|372.01|366.61|372.01|366.61|371.97|366.57|7
1642583350000|2022-01-19 09:09:10|371.99|366.59|372.05|366.65|372.05|366.65|371.95|366.55|8
1642583360000|2022-01-19 09:09:20|372.08|366.68|372.12|366.72|372.12|366.72|372.03|366.63|17
1642583370000|2022-01-19 09:09:30|372.11|366.71|372.11|366.71|372.11|366.71|372.1|366.7|3
1642583380000|2022-01-19 09:09:40|372.12|366.72|372.09|366.69|372.12|366.72|372.09|366.69|4
1642583390000|2022-01-19 09:09:50|372.08|366.68|372.09|366.69|372.09|366.69|372.08|366.68|6
1642583400000|2022-01-19 09:10:00|372.1|366.7|372.15|366.75|372.17|366.77|372.1|366.7|10
1642583410000|2022-01-19 09:10:10|372.14|366.74|372.05|366.65|372.14|366.74|372.04|366.64|7
1642583420000|2022-01-19 09:10:20|372.07|366.67|372.08|366.68|372.08|366.68|372.05|366.65|6
1642583430000|2022-01-19 09:10:30|372.07|366.67|372.02|366.62|372.08|366.68|372.02|366.62|10
1642583440000|2022-01-19 09:10:40|372.03|366.63|371.95|366.55|372.1|366.7|371.94|366.54|24
1642583450000|2022-01-19 09:10:50|371.94|366.54|371.97|366.57|372|366.6|371.91|366.51|13
1642583460000|2022-01-19 09:11:00|372|366.6|372.07|366.67|372.08|366.68|371.98|366.58|11
1642583470000|2022-01-19 09:11:10|372.06|366.66|371.94|366.54|372.06|366.66|371.94|366.54|11
1642583480000|2022-01-19 09:11:20|371.95|366.55|371.98|366.58|371.98|366.58|371.95|366.55|10
1642583490000|2022-01-19 09:11:30|371.97|366.57|371.82|366.42|371.98|366.58|371.82|366.42|16
1642583500000|2022-01-19 09:11:40|371.88|366.48|372.03|366.63|372.03|366.63|371.88|366.48|22
1642583510000|2022-01-19 09:11:50|372.04|366.64|372.05|366.65|372.1|366.7|372.02|366.62|17
1642583520000|2022-01-19 09:12:00|372.04|366.64|371.94|366.54|372.04|366.64|371.92|366.52|12
1642583530000|2022-01-19 09:12:10|371.93|366.53|371.89|366.49|371.94|366.54|371.88|366.48|17
1642583540000|2022-01-19 09:12:20|371.88|366.48|371.84|366.44|371.88|366.48|371.84|366.44|10
1642583550000|2022-01-19 09:12:30|371.85|366.45|371.89|366.49|371.91|366.51|371.84|366.44|17
1642583560000|2022-01-19 09:12:40|371.9|366.5|372.05|366.65|372.07|366.67|371.87|366.47|20
1642583570000|2022-01-19 09:12:50|372.04|366.64|372.02|366.62|372.1|366.7|372.01|366.61|22
1642583580000|2022-01-19 09:13:00|372.05|366.65|371.98|366.58|372.08|366.68|371.98|366.58|16
1642583590000|2022-01-19 09:13:10|371.99|366.59|371.9|366.5|371.99|366.59|371.9|366.5|12
1642583600000|2022-01-19 09:13:20|371.87|366.47|371.93|366.53|371.98|366.58|371.87|366.47|15
1642583610000|2022-01-19 09:13:30|371.96|366.56|371.91|366.51|371.96|366.56|371.87|366.47|13
1642583620000|2022-01-19 09:13:40|371.9|366.5|372.03|366.63|372.06|366.66|371.88|366.48|24
1642583630000|2022-01-19 09:13:50|372.04|366.64|372.07|366.67|372.09|366.69|372.01|366.61|15
1642583640000|2022-01-19 09:14:00|372.06|366.66|372.05|366.65|372.06|366.66|372.04|366.64|8
1642583650000|2022-01-19 09:14:10|372.03|366.63|371.92|366.52|372.03|366.63|371.91|366.51|12
1642583660000|2022-01-19 09:14:20|371.91|366.51|371.85|366.45|371.91|366.51|371.84|366.44|13
1642583670000|2022-01-19 09:14:30|371.84|366.44|371.84|366.44|371.85|366.45|371.83|366.43|13
1642583680000|2022-01-19 09:14:40|371.83|366.43|371.78|366.38|371.83|366.43|371.77|366.37|7
1642583690000|2022-01-19 09:14:50|371.77|366.37|371.79|366.39|371.79|366.39|371.76|366.36|12
1642583700000|2022-01-19 09:15:00|371.8|366.4|371.64|366.24|371.8|366.4|371.63|366.23|22
1642583710000|2022-01-19 09:15:10|371.63|366.23|371.6|366.2|371.7|366.3|371.6|366.2|19
1642583720000|2022-01-19 09:15:20|371.59|366.19|371.63|366.23|371.64|366.24|371.49|366.09|26
1642583730000|2022-01-19 09:15:30|371.59|366.19|371.62|366.22|371.63|366.23|371.56|366.16|13
1642583740000|2022-01-19 09:15:40|371.64|366.24|371.65|366.25|371.71|366.31|371.63|366.23|17
1642583750000|2022-01-19 09:15:50|371.64|366.24|371.68|366.28|371.7|366.3|371.58|366.18|11
1642583760000|2022-01-19 09:16:00|371.69|366.29|371.63|366.23|371.69|366.29|371.62|366.22|15
1642583770000|2022-01-19 09:16:10|371.62|366.22|371.56|366.16|371.69|366.29|371.53|366.13|15
1642583780000|2022-01-19 09:16:20|371.57|366.17|371.54|366.14|371.58|366.18|371.54|366.14|14
1642583790000|2022-01-19 09:16:30|371.53|366.13|371.56|366.16|371.56|366.16|371.52|366.12|12
1642583800000|2022-01-19 09:16:40|371.55|366.15|371.55|366.15|371.56|366.16|371.54|366.14|12
1642583810000|2022-01-19 09:16:50|371.54|366.14|371.54|366.14|371.55|366.15|371.53|366.13|7
1642583820000|2022-01-19 09:17:00|371.52|366.12|371.52|366.12|371.55|366.15|371.51|366.11|10
1642583830000|2022-01-19 09:17:10|371.55|366.15|371.53|366.13|371.56|366.16|371.52|366.12|11
1642583840000|2022-01-19 09:17:20|371.54|366.14|371.58|366.18|371.61|366.21|371.53|366.13|10
1642583850000|2022-01-19 09:17:30|371.55|366.15|371.66|366.26|371.66|366.26|371.53|366.13|18
1642583860000|2022-01-19 09:17:40|371.64|366.24|371.65|366.25|371.67|366.27|371.63|366.23|9
1642583870000|2022-01-19 09:17:50|371.67|366.27|371.65|366.25|371.68|366.28|371.65|366.25|11
1642583880000|2022-01-19 09:18:00|371.67|366.27|371.74|366.34|371.74|366.34|371.67|366.27|5
1642583890000|2022-01-19 09:18:10|371.78|366.38|371.78|366.38|371.79|366.39|371.77|366.37|7
1642583900000|2022-01-19 09:18:20|371.79|366.39|371.93|366.53|371.95|366.55|371.79|366.39|24
1642583910000|2022-01-19 09:18:30|371.92|366.52|371.87|366.47|371.93|366.53|371.86|366.46|18
1642583920000|2022-01-19 09:18:40|371.88|366.48|371.87|366.47|371.89|366.49|371.85|366.45|15
1642583930000|2022-01-19 09:18:50|371.9|366.5|371.9|366.5|371.93|366.53|371.9|366.5|7
1642583940000|2022-01-19 09:19:00|371.91|366.51|371.92|366.52|371.92|366.52|371.9|366.5|4
1642583950000|2022-01-19 09:19:10|371.9|366.5|371.92|366.52|371.92|366.52|371.9|366.5|8
1642583960000|2022-01-19 09:19:20|371.93|366.53|371.91|366.51|371.93|366.53|371.9|366.5|9
1642583970000|2022-01-19 09:19:30|371.89|366.49|371.94|366.54|371.94|366.54|371.89|366.49|6
1642583980000|2022-01-19 09:19:40|372|366.6|372.01|366.61|372.04|366.64|371.99|366.59|8
1642583990000|2022-01-19 09:19:50|372.02|366.62|372.1|366.7|372.13|366.73|372.02|366.62|9
1642584000000|2022-01-19 09:20:00|372.08|366.68|371.96|366.56|372.11|366.71|371.96|366.56|13
1642584010000|2022-01-19 09:20:10|371.98|366.58|372.06|366.66|372.06|366.66|371.98|366.58|11
1642584020000|2022-01-19 09:20:20|372.07|366.67|372.03|366.63|372.07|366.67|372.02|366.62|15
1642584030000|2022-01-19 09:20:30|372.04|366.64|372.03|366.63|372.08|366.68|372.03|366.63|9
1642584040000|2022-01-19 09:20:40|372.04|366.64|372.03|366.63|372.05|366.65|372.03|366.63|7
1642584050000|2022-01-19 09:20:50|372.04|366.64|372.01|366.61|372.04|366.64|371.98|366.58|16
1642584060000|2022-01-19 09:21:00|372.02|366.62|372.03|366.63|372.03|366.63|372.01|366.61|8
1642584070000|2022-01-19 09:21:10|372.01|366.61|372|366.6|372.03|366.63|371.99|366.59|14
1642584080000|2022-01-19 09:21:20|371.99|366.59|372|366.6|372|366.6|371.98|366.58|7
1642584090000|2022-01-19 09:21:30|371.99|366.59|372.03|366.63|372.08|366.68|371.99|366.59|8
1642584100000|2022-01-19 09:21:40|372|366.6|372|366.6|372.03|366.63|371.99|366.59|9
1642584110000|2022-01-19 09:21:50|371.99|366.59|371.98|366.58|372.04|366.64|371.98|366.58|5
1642584120000|2022-01-19 09:22:00|371.94|366.54|371.87|366.47|371.95|366.55|371.84|366.44|6
1642584130000|2022-01-19 09:22:10|371.88|366.48|371.94|366.54|371.94|366.54|371.88|366.48|5
1642584140000|2022-01-19 09:22:20|371.91|366.51|371.98|366.58|371.99|366.59|371.91|366.51|10
1642584150000|2022-01-19 09:22:30|371.99|366.59|372.07|366.67|372.07|366.67|371.99|366.59|14
1642584160000|2022-01-19 09:22:40|372.06|366.66|372.03|366.63|372.06|366.66|372.03|366.63|3
1642584170000|2022-01-19 09:22:50|372.04|366.64|372.04|366.64|372.06|366.66|372.04|366.64|5
1642584180000|2022-01-19 09:23:00|372.05|366.65|372.1|366.7|372.1|366.7|372.03|366.63|10
1642584200000|2022-01-19 09:23:20|372.12|366.72|372.18|366.78|372.2|366.8|372.12|366.72|16
1642584210000|2022-01-19 09:23:30|372.17|366.77|372.2|366.8|372.2|366.8|372.17|366.77|3
1642584220000|2022-01-19 09:23:40|372.21|366.81|372.27|366.87|372.29|366.89|372.21|366.81|13
1642584230000|2022-01-19 09:23:50|372.28|366.88|372.34|366.94|372.41|367.01|372.28|366.88|17
1642584240000|2022-01-19 09:24:00|372.31|366.91|372.43|367.03|372.43|367.03|372.27|366.87|19
1642584250000|2022-01-19 09:24:10|372.42|367.02|372.4|367|372.42|367.02|372.39|366.99|11
1642584260000|2022-01-19 09:24:20|372.41|367.01|372.4|367|372.44|367.04|372.37|366.97|12
1642584270000|2022-01-19 09:24:30|372.39|366.99|372.37|366.97|372.4|367|372.3|366.9|22
1642584280000|2022-01-19 09:24:40|372.36|366.96|372.38|366.98|372.39|366.99|372.35|366.95|18
1642584290000|2022-01-19 09:24:50|372.37|366.97|372.37|366.97|372.38|366.98|372.35|366.95|11
1642584300000|2022-01-19 09:25:00|372.38|366.98|372.35|366.95|372.38|366.98|372.35|366.95|11
1642584310000|2022-01-19 09:25:10|372.36|366.96|372.3|366.9|372.38|366.98|372.26|366.86|24
1642584320000|2022-01-19 09:25:20|372.31|366.91|372.39|366.99|372.39|366.99|372.31|366.91|10
1642584330000|2022-01-19 09:25:30|372.38|366.98|372.39|366.99|372.4|367|372.38|366.98|10
1642584340000|2022-01-19 09:25:40|372.38|366.98|372.37|366.97|372.38|366.98|372.36|366.96|3
1642584350000|2022-01-19 09:25:50|372.38|366.98|372.36|366.96|372.38|366.98|372.35|366.95|4
1642584360000|2022-01-19 09:26:00|372.37|366.97|372.36|366.96|372.37|366.97|372.35|366.95|4
1642584370000|2022-01-19 09:26:10|372.35|366.95|372.26|366.86|372.36|366.96|372.22|366.82|21
1642584380000|2022-01-19 09:26:20|372.23|366.83|372.2|366.8|372.26|366.86|372.18|366.78|16
1642584390000|2022-01-19 09:26:30|372.21|366.81|372.21|366.81|372.22|366.82|372.2|366.8|8
1642584400000|2022-01-19 09:26:40|372.22|366.82|372.21|366.81|372.25|366.85|372.2|366.8|17
1642584410000|2022-01-19 09:26:50|372.2|366.8|372.15|366.75|372.21|366.81|372.13|366.73|17
1642584420000|2022-01-19 09:27:00|372.13|366.73|372.16|366.76|372.17|366.77|372.13|366.73|8
1642584430000|2022-01-19 09:27:10|372.17|366.77|372.02|366.62|372.17|366.77|372.02|366.62|17
1642584440000|2022-01-19 09:27:20|372.01|366.61|372.04|366.64|372.08|366.68|372.01|366.61|15
1642584460000|2022-01-19 09:27:40|372.03|366.63|371.81|366.41|372.05|366.65|371.79|366.39|27
1642584470000|2022-01-19 09:27:50|371.79|366.39|371.83|366.43|371.84|366.44|371.79|366.39|8
1642584480000|2022-01-19 09:28:00|371.82|366.42|371.89|366.49|371.96|366.56|371.81|366.41|16
1642584490000|2022-01-19 09:28:10|371.88|366.48|372.09|366.69|372.09|366.69|371.88|366.48|17
1642584500000|2022-01-19 09:28:20|372.1|366.7|372.07|366.67|372.11|366.71|372.03|366.63|9
1642584510000|2022-01-19 09:28:30|372.08|366.68|372.06|366.66|372.08|366.68|372.05|366.65|6
1642584520000|2022-01-19 09:28:40|372.05|366.65|372.09|366.69|372.09|366.69|372.05|366.65|7
1642584530000|2022-01-19 09:28:50|372.08|366.68|371.79|366.39|372.08|366.68|371.79|366.39|24
1642584540000|2022-01-19 09:29:00|371.78|366.38|371.77|366.37|371.8|366.4|371.74|366.34|6
1642584550000|2022-01-19 09:29:10|371.79|366.39|371.81|366.41|371.82|366.42|371.77|366.37|11
1642584560000|2022-01-19 09:29:20|371.8|366.4|371.54|366.14|371.81|366.41|371.5|366.1|19
1642584570000|2022-01-19 09:29:30|371.53|366.13|371.2|365.8|371.53|366.13|371.2|365.8|22
1642584580000|2022-01-19 09:29:40|371.22|365.82|371.2|365.8|371.22|365.82|371.19|365.79|3
1642584590000|2022-01-19 09:29:50|371.18|365.78|371.15|365.75|371.2|365.8|371.13|365.73|17
1642584600000|2022-01-19 09:30:00|371.17|365.77|371.11|365.71|371.17|365.77|371.09|365.69|15
1642584610000|2022-01-19 09:30:10|371.12|365.72|371.18|365.78|371.18|365.78|371.12|365.72|9
1642584620000|2022-01-19 09:30:20|371.17|365.77|371.29|365.89|371.3|365.9|371.17|365.77|20
1642584630000|2022-01-19 09:30:30|371.3|365.9|371.35|365.95|371.35|365.95|371.27|365.87|20
1642584640000|2022-01-19 09:30:40|371.34|365.94|371.37|365.97|371.38|365.98|371.33|365.93|12
1642584650000|2022-01-19 09:30:50|371.36|365.96|371.22|365.82|371.37|365.97|371.21|365.81|14
1642584660000|2022-01-19 09:31:00|371.23|365.83|371.14|365.74|371.25|365.85|371.13|365.73|14
1642584670000|2022-01-19 09:31:10|371.15|365.75|371.16|365.76|371.16|365.76|371.14|365.74|6
1642584680000|2022-01-19 09:31:20|371.15|365.75|371.07|365.67|371.15|365.75|371.04|365.64|17
1642584690000|2022-01-19 09:31:30|371.12|365.72|371.22|365.82|371.22|365.82|371.12|365.72|5
1642584700000|2022-01-19 09:31:40|371.21|365.81|371.12|365.72|371.22|365.82|371.12|365.72|13
1642584710000|2022-01-19 09:31:50|371.11|365.71|371.12|365.72|371.13|365.73|371.11|365.71|7
1642584720000|2022-01-19 09:32:00|371.13|365.73|371.19|365.79|371.19|365.79|371.12|365.72|14
1642584730000|2022-01-19 09:32:10|371.24|365.84|371.54|366.14|371.54|366.14|371.24|365.84|27
1642584740000|2022-01-19 09:32:20|371.55|366.15|371.51|366.11|371.61|366.21|371.48|366.08|19
1642584750000|2022-01-19 09:32:30|371.53|366.13|371.66|366.26|371.67|366.27|371.53|366.13|23
1642584760000|2022-01-19 09:32:40|371.65|366.25|371.64|366.24|371.66|366.26|371.57|366.17|15
1642584770000|2022-01-19 09:32:50|371.65|366.25|371.63|366.23|371.67|366.27|371.62|366.22|7
1642584780000|2022-01-19 09:33:00|371.65|366.25|371.59|366.19|371.65|366.25|371.57|366.17|13
1642584790000|2022-01-19 09:33:10|371.6|366.2|371.53|366.13|371.6|366.2|371.53|366.13|15
1642584800000|2022-01-19 09:33:20|371.52|366.12|371.55|366.15|371.56|366.16|371.47|366.07|16
1642584810000|2022-01-19 09:33:30|371.59|366.19|371.62|366.22|371.63|366.23|371.56|366.16|21
1642584820000|2022-01-19 09:33:40|371.61|366.21|371.59|366.19|371.61|366.21|371.59|366.19|4
1642584830000|2022-01-19 09:33:50|371.58|366.18|371.41|366.01|371.58|366.18|371.4|366|9
1642584840000|2022-01-19 09:34:00|371.39|365.99|371.39|365.99|371.39|365.99|371.32|365.92|11
1642584850000|2022-01-19 09:34:10|371.4|366|371.34|365.94|371.4|366|371.32|365.92|19
1642584860000|2022-01-19 09:34:20|371.32|365.92|371.35|365.95|371.35|365.95|371.31|365.91|14
1642584870000|2022-01-19 09:34:30|371.34|365.94|371.41|366.01|371.41|366.01|371.34|365.94|9
1642584880000|2022-01-19 09:34:40|371.42|366.02|371.56|366.16|371.56|366.16|371.42|366.02|19
1642584890000|2022-01-19 09:34:50|371.55|366.15|371.55|366.15|371.55|366.15|371.54|366.14|5
1642584900000|2022-01-19 09:35:00|371.54|366.14|371.55|366.15|371.55|366.15|371.5|366.1|7
1642584910000|2022-01-19 09:35:10|371.52|366.12|371.62|366.22|371.62|366.22|371.46|366.06|15
1642584920000|2022-01-19 09:35:20|371.63|366.23|371.6|366.2|371.66|366.26|371.56|366.16|20
1642584930000|2022-01-19 09:35:30|371.57|366.17|371.53|366.13|371.61|366.21|371.5|366.1|23
1642584940000|2022-01-19 09:35:40|371.57|366.17|371.5|366.1|371.57|366.17|371.5|366.1|9
1642584950000|2022-01-19 09:35:50|371.51|366.11|371.49|366.09|371.6|366.2|371.48|366.08|16
1642584960000|2022-01-19 09:36:00|371.47|366.07|371.47|366.07|371.5|366.1|371.43|366.03|21
1642584970000|2022-01-19 09:36:10|371.45|366.05|371.45|366.05|371.46|366.06|371.43|366.03|9
1642584980000|2022-01-19 09:36:20|371.44|366.04|371.47|366.07|371.47|366.07|371.44|366.04|2
1642584990000|2022-01-19 09:36:30|371.48|366.08|371.48|366.08|371.49|366.09|371.47|366.07|6
1642585000000|2022-01-19 09:36:40|371.46|366.06|371.51|366.11|371.52|366.12|371.45|366.05|16
1642585010000|2022-01-19 09:36:50|371.5|366.1|371.53|366.13|371.53|366.13|371.5|366.1|7
1642585020000|2022-01-19 09:37:00|371.52|366.12|371.5|366.1|371.55|366.15|371.5|366.1|11
1642585030000|2022-01-19 09:37:10|371.51|366.11|371.53|366.13|371.55|366.15|371.51|366.11|13
1642585040000|2022-01-19 09:37:20|371.52|366.12|371.51|366.11|371.52|366.12|371.5|366.1|7
1642585050000|2022-01-19 09:37:30|371.52|366.12|371.52|366.12|371.53|366.13|371.5|366.1|8
1642585060000|2022-01-19 09:37:40|371.49|366.09|371.12|365.72|371.49|366.09|371.09|365.69|26
1642585070000|2022-01-19 09:37:50|371.11|365.71|371.23|365.83|371.28|365.88|371.11|365.71|18
1642585080000|2022-01-19 09:38:00|371.22|365.82|371.24|365.84|371.24|365.84|371.22|365.82|5
1642585090000|2022-01-19 09:38:10|371.23|365.83|371.25|365.85|371.27|365.87|371.2|365.8|12
1642585100000|2022-01-19 09:38:20|371.26|365.86|371.28|365.88|371.33|365.93|371.25|365.85|14
1642585110000|2022-01-19 09:38:30|371.29|365.89|371.14|365.74|371.29|365.89|371.14|365.74|13
1642585120000|2022-01-19 09:38:40|371.13|365.73|371.13|365.73|371.13|365.73|371.13|365.73|1
1642585130000|2022-01-19 09:38:50|371.12|365.72|371.06|365.66|371.12|365.72|371.06|365.66|14
1642585140000|2022-01-19 09:39:00|371.09|365.69|371.08|365.68|371.09|365.69|371.07|365.67|6
1642585150000|2022-01-19 09:39:10|371.09|365.69|371.17|365.77|371.23|365.83|371.09|365.69|12
1642585160000|2022-01-19 09:39:20|371.16|365.76|371.17|365.77|371.19|365.79|371.1|365.7|9
1642585170000|2022-01-19 09:39:30|371.19|365.79|371.24|365.84|371.27|365.87|371.19|365.79|17
1642585180000|2022-01-19 09:39:40|371.26|365.86|371.33|365.93|371.37|365.97|371.19|365.79|26
1642585190000|2022-01-19 09:39:50|371.32|365.92|371.24|365.84|371.32|365.92|371.23|365.83|11
1642585200000|2022-01-19 09:40:00|371.25|365.85|371.21|365.81|371.25|365.85|371.21|365.81|22
1642585210000|2022-01-19 09:40:10|371.25|365.85|371.5|366.1|371.5|366.1|371.25|365.85|19
1642585220000|2022-01-19 09:40:20|371.51|366.11|371.65|366.25|371.65|366.25|371.5|366.1|21
1642585230000|2022-01-19 09:40:30|371.66|366.26|371.71|366.31|371.71|366.31|371.64|366.24|3
1642585240000|2022-01-19 09:40:40|371.74|366.34|371.83|366.43|371.83|366.43|371.74|366.34|5
1642585250000|2022-01-19 09:40:50|371.84|366.44|371.92|366.52|371.92|366.52|371.77|366.37|14
1642585260000|2022-01-19 09:41:00|371.93|366.53|372.22|366.82|372.22|366.82|371.92|366.52|22
1642585270000|2022-01-19 09:41:10|372.21|366.81|372.22|366.82|372.22|366.82|372.21|366.81|2
1642585280000|2022-01-19 09:41:20|372.23|366.83|372.43|367.03|372.45|367.05|372.22|366.82|13
1642585290000|2022-01-19 09:41:30|372.46|367.06|372.5|367.1|372.5|367.1|372.46|367.06|10
1642585300000|2022-01-19 09:41:40|372.49|367.09|372.5|367.1|372.5|367.1|372.49|367.09|8
1642585310000|2022-01-19 09:41:50|372.49|367.09|372.49|367.09|372.49|367.09|372.46|367.06|5
1642585320000|2022-01-19 09:42:00|372.5|367.1|372.56|367.16|372.72|367.32|372.48|367.08|17
1642585330000|2022-01-19 09:42:10|372.57|367.17|372.63|367.23|372.68|367.28|372.57|367.17|21
1642585340000|2022-01-19 09:42:20|372.59|367.19|372.47|367.07|372.62|367.22|372.47|367.07|16
1642585350000|2022-01-19 09:42:30|372.5|367.1|372.47|367.07|372.53|367.13|372.47|367.07|15
1642585360000|2022-01-19 09:42:40|372.46|367.06|372.34|366.94|372.49|367.09|372.34|366.94|13
1642585370000|2022-01-19 09:42:50|372.38|366.98|372.4|367|372.41|367.01|372.36|366.96|10
1642585380000|2022-01-19 09:43:00|372.42|367.02|372.04|366.64|372.42|367.02|372.04|366.64|17
1642585390000|2022-01-19 09:43:10|372.02|366.62|372.22|366.82|372.22|366.82|372.02|366.62|14
1642585400000|2022-01-19 09:43:20|372.21|366.81|372.21|366.81|372.21|366.81|372.2|366.8|5
1642585410000|2022-01-19 09:43:30|372.2|366.8|372.22|366.82|372.24|366.84|372.19|366.79|9
1642585420000|2022-01-19 09:43:40|372.25|366.85|372.16|366.76|372.26|366.86|372.15|366.75|17
1642585430000|2022-01-19 09:43:50|372.13|366.73|372.15|366.75|372.18|366.78|372.11|366.71|15
1642585440000|2022-01-19 09:44:00|372.17|366.77|372.08|366.68|372.18|366.78|372.03|366.63|22
1642585450000|2022-01-19 09:44:10|372.07|366.67|372.02|366.62|372.09|366.69|371.98|366.58|19
1642585460000|2022-01-19 09:44:20|372.01|366.61|372.07|366.67|372.08|366.68|372.01|366.61|11
1642585470000|2022-01-19 09:44:30|372.08|366.68|372.01|366.61|372.09|366.69|372.01|366.61|13
1642585480000|2022-01-19 09:44:40|372.03|366.63|372.05|366.65|372.06|366.66|372.02|366.62|18
1642585490000|2022-01-19 09:44:50|372.04|366.64|372.07|366.67|372.1|366.7|372.03|366.63|17
1642585500000|2022-01-19 09:45:00|372.09|366.69|372.07|366.67|372.09|366.69|372.06|366.66|8
1642585510000|2022-01-19 09:45:10|372.08|366.68|372.07|366.67|372.08|366.68|372.07|366.67|12
1642585520000|2022-01-19 09:45:20|372.04|366.64|372.07|366.67|372.07|366.67|372.04|366.64|5
1642585530000|2022-01-19 09:45:30|372.06|366.66|372.27|366.87|372.27|366.87|372.05|366.65|14
1642585540000|2022-01-19 09:45:40|372.28|366.88|372.29|366.89|372.32|366.92|372.28|366.88|10
1642585550000|2022-01-19 09:45:50|372.31|366.91|372.4|367|372.44|367.04|372.31|366.91|14
1642585560000|2022-01-19 09:46:00|372.38|366.98|372.34|366.94|372.47|367.07|372.34|366.94|13
1642585570000|2022-01-19 09:46:10|372.32|366.92|372.36|366.96|372.41|367.01|372.31|366.91|18
1642585580000|2022-01-19 09:46:20|372.37|366.97|372.29|366.89|372.37|366.97|372.27|366.87|9
1642585590000|2022-01-19 09:46:30|372.3|366.9|372.13|366.73|372.36|366.96|372.08|366.68|18
1642585600000|2022-01-19 09:46:40|372.14|366.74|372.16|366.76|372.22|366.82|372.1|366.7|23
1642585610000|2022-01-19 09:46:50|372.14|366.74|372.12|366.72|372.21|366.81|372.1|366.7|24
1642585620000|2022-01-19 09:47:00|372.13|366.73|371.96|366.56|372.2|366.8|371.96|366.56|30
1642585630000|2022-01-19 09:47:10|371.95|366.55|371.83|366.43|371.97|366.57|371.83|366.43|26
1642585640000|2022-01-19 09:47:20|371.82|366.42|371.71|366.31|371.86|366.46|371.71|366.31|21
1642585650000|2022-01-19 09:47:30|371.69|366.29|371.67|366.27|371.72|366.32|371.56|366.16|31
1642585660000|2022-01-19 09:47:40|371.65|366.25|371.55|366.15|371.69|366.29|371.52|366.12|19
1642585670000|2022-01-19 09:47:50|371.53|366.13|371.53|366.13|371.53|366.13|371.53|366.13|1
1642585680000|2022-01-19 09:48:00|371.54|366.14|371.55|366.15|371.57|366.17|371.54|366.14|8
1642585690000|2022-01-19 09:48:10|371.53|366.13|371.53|366.13|371.55|366.15|371.53|366.13|5
1642585700000|2022-01-19 09:48:20|371.54|366.14|371.57|366.17|371.6|366.2|371.54|366.14|10
1642585710000|2022-01-19 09:48:30|371.6|366.2|371.72|366.32|371.72|366.32|371.6|366.2|9
1642585720000|2022-01-19 09:48:40|371.71|366.31|371.79|366.39|371.82|366.42|371.69|366.29|16
1642585730000|2022-01-19 09:48:50|371.8|366.4|371.94|366.54|371.95|366.55|371.8|366.4|24
1642585740000|2022-01-19 09:49:00|371.93|366.53|372.24|366.84|372.24|366.84|371.91|366.51|22
1642585750000|2022-01-19 09:49:10|372.22|366.82|372.19|366.79|372.22|366.82|372.19|366.79|4
1642585760000|2022-01-19 09:49:20|372.16|366.76|372.22|366.82|372.22|366.82|372.15|366.75|12
1642585770000|2022-01-19 09:49:30|372.21|366.81|372.27|366.87|372.33|366.93|372.21|366.81|11
1642585780000|2022-01-19 09:49:40|372.29|366.89|372.22|366.82|372.3|366.9|372.19|366.79|18
1642585790000|2022-01-19 09:49:50|372.23|366.83|372.24|366.84|372.3|366.9|372.22|366.82|10
1642585800000|2022-01-19 09:50:00|372.28|366.88|372.27|366.87|372.29|366.89|372.25|366.85|5
1642585810000|2022-01-19 09:50:10|372.26|366.86|372.24|366.84|372.27|366.87|372.23|366.83|8
1642585820000|2022-01-19 09:50:20|372.25|366.85|372.24|366.84|372.25|366.85|372.23|366.83|8
1642585830000|2022-01-19 09:50:30|372.25|366.85|372.21|366.81|372.25|366.85|372.07|366.67|21
1642585840000|2022-01-19 09:50:40|372.24|366.84|372.22|366.82|372.34|366.94|372.2|366.8|19
1642585850000|2022-01-19 09:50:50|372.24|366.84|372.24|366.84|372.28|366.88|372.24|366.84|9
1642585860000|2022-01-19 09:51:00|372.25|366.85|372.19|366.79|372.25|366.85|372.17|366.77|10
1642585870000|2022-01-19 09:51:10|372.2|366.8|372.19|366.79|372.2|366.8|372.19|366.79|6
1642585880000|2022-01-19 09:51:20|372.18|366.78|372.17|366.77|372.21|366.81|372.17|366.77|6
1642585890000|2022-01-19 09:51:30|372.14|366.74|372.11|366.71|372.16|366.76|372.1|366.7|19
1642585900000|2022-01-19 09:51:40|372.1|366.7|372.11|366.71|372.11|366.71|372.09|366.69|5
1642585910000|2022-01-19 09:51:50|372.09|366.69|372.13|366.73|372.13|366.73|372.09|366.69|12
1642585920000|2022-01-19 09:52:00|372.2|366.8|372.03|366.63|372.2|366.8|372.03|366.63|21
1642585930000|2022-01-19 09:52:10|372.04|366.64|372.06|366.66|372.06|366.66|372.04|366.64|10
1642585940000|2022-01-19 09:52:20|372.05|366.65|371.96|366.56|372.06|366.66|371.95|366.55|16
1642585950000|2022-01-19 09:52:30|371.97|366.57|372.18|366.78|372.18|366.78|371.97|366.57|15
1642585960000|2022-01-19 09:52:40|372.19|366.79|372.17|366.77|372.2|366.8|372.12|366.72|16
1642585970000|2022-01-19 09:52:50|372.19|366.79|372.33|366.93|372.34|366.94|372.19|366.79|19
1642585980000|2022-01-19 09:53:00|372.34|366.94|372.31|366.91|372.35|366.95|372.28|366.88|7
1642585990000|2022-01-19 09:53:10|372.28|366.88|372.29|366.89|372.31|366.91|372.28|366.88|6
1642586000000|2022-01-19 09:53:20|372.28|366.88|372.3|366.9|372.3|366.9|372.28|366.88|7
1642586010000|2022-01-19 09:53:30|372.32|366.92|372.32|366.92|372.34|366.94|372.28|366.88|10
1642586020000|2022-01-19 09:53:40|372.35|366.95|372.31|366.91|372.36|366.96|372.31|366.91|7
1642586030000|2022-01-19 09:53:50|372.33|366.93|372.32|366.92|372.33|366.93|372.29|366.89|12
1642586040000|2022-01-19 09:54:00|372.31|366.91|372.33|366.93|372.33|366.93|372.31|366.91|5
1642586050000|2022-01-19 09:54:10|372.37|366.97|372.45|367.05|372.47|367.07|372.32|366.92|14
1642586060000|2022-01-19 09:54:20|372.47|367.07|372.45|367.05|372.47|367.07|372.45|367.05|6
1642586070000|2022-01-19 09:54:30|372.44|367.04|372.44|367.04|372.44|367.04|372.44|367.04|1
1642586080000|2022-01-19 09:54:40|372.43|367.03|372.39|366.99|372.43|367.03|372.38|366.98|3
1642586090000|2022-01-19 09:54:50|372.38|366.98|372.47|367.07|372.51|367.11|372.38|366.98|8
1642586100000|2022-01-19 09:55:00|372.51|367.11|372.54|367.14|372.55|367.15|372.51|367.11|10
1642586110000|2022-01-19 09:55:10|372.53|367.13|372.51|367.11|372.54|367.14|372.51|367.11|5
1642586120000|2022-01-19 09:55:20|372.49|367.09|372.4|367|372.49|367.09|372.36|366.96|14
1642586130000|2022-01-19 09:55:30|372.41|367.01|372.56|367.16|372.56|367.16|372.38|366.98|23
1642586140000|2022-01-19 09:55:40|372.54|367.14|372.63|367.23|372.64|367.24|372.54|367.14|4
1642586150000|2022-01-19 09:55:50|372.61|367.21|372.58|367.18|372.63|367.23|372.57|367.17|14
1642586160000|2022-01-19 09:56:00|372.59|367.19|372.55|367.15|372.59|367.19|372.53|367.13|13
1642586170000|2022-01-19 09:56:10|372.57|367.17|372.47|367.07|372.57|367.17|372.46|367.06|9
1642586180000|2022-01-19 09:56:20|372.48|367.08|372.53|367.13|372.53|367.13|372.48|367.08|10
1642586190000|2022-01-19 09:56:30|372.52|367.12|372.51|367.11|372.52|367.12|372.48|367.08|11
1642586200000|2022-01-19 09:56:40|372.49|367.09|372.43|367.03|372.49|367.09|372.42|367.02|12
1642586210000|2022-01-19 09:56:50|372.42|367.02|372.93|367.53|372.97|367.57|372.41|367.01|27
1642586220000|2022-01-19 09:57:00|372.94|367.54|373.14|367.74|373.16|367.76|372.94|367.54|32
1642586230000|2022-01-19 09:57:10|373.12|367.72|372.87|367.47|373.18|367.78|372.87|367.47|25
1642586240000|2022-01-19 09:57:20|372.85|367.45|372.71|367.31|372.85|367.45|372.7|367.3|13
1642586250000|2022-01-19 09:57:30|372.7|367.3|372.73|367.33|372.74|367.34|372.7|367.3|5
1642586260000|2022-01-19 09:57:40|372.77|367.37|372.77|367.37|372.77|367.37|372.77|367.37|1
1642586270000|2022-01-19 09:57:50|372.75|367.35|372.59|367.19|372.83|367.43|372.59|367.19|18
1642586280000|2022-01-19 09:58:00|372.66|367.26|372.55|367.15|372.74|367.34|372.55|367.15|10
1642586290000|2022-01-19 09:58:10|372.53|367.13|372.31|366.91|372.54|367.14|372.28|366.88|25
1642586300000|2022-01-19 09:58:20|372.28|366.88|372.42|367.02|372.42|367.02|372.28|366.88|12
1642586310000|2022-01-19 09:58:30|372.47|367.07|372.67|367.27|372.71|367.31|372.45|367.05|30
1642586320000|2022-01-19 09:58:40|372.66|367.26|372.75|367.35|372.76|367.36|372.66|367.26|15
1642586330000|2022-01-19 09:58:50|372.76|367.36|372.74|367.34|372.77|367.37|372.71|367.31|17
1642586340000|2022-01-19 09:59:00|372.73|367.33|372.75|367.35|372.79|367.39|372.7|367.3|27
1642586350000|2022-01-19 09:59:10|372.77|367.37|372.6|367.2|372.77|367.37|372.6|367.2|19
1642586360000|2022-01-19 09:59:20|372.59|367.19|372.53|367.13|372.59|367.19|372.44|367.04|25
1642586370000|2022-01-19 09:59:30|372.52|367.12|372.61|367.21|372.62|367.22|372.51|367.11|15
1642586380000|2022-01-19 09:59:40|372.6|367.2|372.59|367.19|372.62|367.22|372.58|367.18|13
1642586390000|2022-01-19 09:59:50|372.58|367.18|372.49|367.09|372.58|367.18|372.49|367.09|8
1642586400000|2022-01-19 10:00:00|372.48|367.08|372.74|367.34|372.74|367.34|372.46|367.06|20
1642586410000|2022-01-19 10:00:10|372.75|367.35|372.69|367.29|372.75|367.35|372.65|367.25|18
1642586420000|2022-01-19 10:00:20|372.68|367.28|372.49|367.09|372.68|367.28|372.48|367.08|21
1642586430000|2022-01-19 10:00:30|372.48|367.08|372.43|367.03|372.51|367.11|372.35|366.95|27
1642586440000|2022-01-19 10:00:40|372.39|366.99|372.5|367.1|372.52|367.12|372.39|366.99|8
1642586450000|2022-01-19 10:00:50|372.52|367.12|372.38|366.98|372.52|367.12|372.35|366.95|16
1642586460000|2022-01-19 10:01:00|372.37|366.97|372.42|367.02|372.43|367.03|372.37|366.97|14
1642586470000|2022-01-19 10:01:10|372.4|367|372.37|366.97|372.4|367|372.36|366.96|6
1642586480000|2022-01-19 10:01:20|372.38|366.98|372.3|366.9|372.39|366.99|372.28|366.88|12
1642586490000|2022-01-19 10:01:30|372.31|366.91|372.26|366.86|372.33|366.93|372.26|366.86|18
1642586500000|2022-01-19 10:01:40|372.28|366.88|372.28|366.88|372.29|366.89|372.26|366.86|7
1642586510000|2022-01-19 10:01:50|372.29|366.89|372.33|366.93|372.35|366.95|372.29|366.89|7
1642586520000|2022-01-19 10:02:00|372.32|366.92|372.31|366.91|372.33|366.93|372.29|366.89|16
1642586530000|2022-01-19 10:02:10|372.3|366.9|372.3|366.9|372.3|366.9|372.24|366.84|19
1642586540000|2022-01-19 10:02:20|372.27|366.87|372.26|366.86|372.28|366.88|372.25|366.85|8
1642586550000|2022-01-19 10:02:30|372.25|366.85|372.34|366.94|372.34|366.94|372.25|366.85|12
1642586560000|2022-01-19 10:02:40|372.33|366.93|372.4|367|372.43|367.03|372.33|366.93|9
1642586570000|2022-01-19 10:02:50|372.39|366.99|372.44|367.04|372.44|367.04|372.39|366.99|6
1642586580000|2022-01-19 10:03:00|372.43|367.03|372.43|367.03|372.47|367.07|372.39|366.99|18
1642586590000|2022-01-19 10:03:10|372.44|367.04|372.34|366.94|372.46|367.06|372.34|366.94|10
1642586600000|2022-01-19 10:03:20|372.36|366.96|372.45|367.05|372.45|367.05|372.34|366.94|10
1642586610000|2022-01-19 10:03:30|372.43|367.03|372.48|367.08|372.57|367.17|372.43|367.03|25
1642586620000|2022-01-19 10:03:40|372.49|367.09|372.56|367.16|372.6|367.2|372.48|367.08|23
1642586630000|2022-01-19 10:03:50|372.54|367.14|372.54|367.14|372.58|367.18|372.52|367.12|12
1642586640000|2022-01-19 10:04:00|372.55|367.15|372.43|367.03|372.55|367.15|372.39|366.99|14
1642586650000|2022-01-19 10:04:10|372.39|366.99|372.37|366.97|372.4|367|372.33|366.93|18
1642586660000|2022-01-19 10:04:20|372.38|366.98|372.41|367.01|372.42|367.02|372.36|366.96|9
1642586670000|2022-01-19 10:04:30|372.43|367.03|372.41|367.01|372.55|367.15|372.41|367.01|18
1642586680000|2022-01-19 10:04:40|372.44|367.04|372.46|367.06|372.52|367.12|372.44|367.04|21
1642586690000|2022-01-19 10:04:50|372.48|367.08|372.54|367.14|372.55|367.15|372.47|367.07|14
1642586700000|2022-01-19 10:05:00|372.52|367.12|372.81|367.41|372.82|367.42|372.47|367.07|21
1642586710000|2022-01-19 10:05:10|372.79|367.39|372.85|367.45|372.85|367.45|372.74|367.34|18
1642586720000|2022-01-19 10:05:20|372.86|367.46|372.9|367.5|372.92|367.52|372.86|367.46|13
1642586730000|2022-01-19 10:05:30|372.91|367.51|372.79|367.39|372.91|367.51|372.78|367.38|8
1642586740000|2022-01-19 10:05:40|372.77|367.37|372.78|367.38|372.79|367.39|372.77|367.37|4
1642586750000|2022-01-19 10:05:50|372.77|367.37|372.74|367.34|372.78|367.38|372.74|367.34|4
1642586760000|2022-01-19 10:06:00|372.69|367.29|372.62|367.22|372.73|367.33|372.56|367.16|19
1642586770000|2022-01-19 10:06:10|372.63|367.23|372.6|367.2|372.65|367.25|372.55|367.15|20
1642586780000|2022-01-19 10:06:20|372.56|367.16|372.49|367.09|372.56|367.16|372.48|367.08|13
1642586790000|2022-01-19 10:06:30|372.48|367.08|372.43|367.03|372.56|367.16|372.42|367.02|22
1642586800000|2022-01-19 10:06:40|372.38|366.98|372.41|367.01|372.43|367.03|372.37|366.97|8
1642586810000|2022-01-19 10:06:50|372.39|366.99|372.32|366.92|372.43|367.03|372.29|366.89|19
1642586820000|2022-01-19 10:07:00|372.33|366.93|372.2|366.8|372.33|366.93|372.2|366.8|12
1642586830000|2022-01-19 10:07:10|372.24|366.84|372.23|366.83|372.25|366.85|372.2|366.8|13
1642586840000|2022-01-19 10:07:20|372.24|366.84|372.25|366.85|372.26|366.86|372.23|366.83|9
1642586850000|2022-01-19 10:07:30|372.24|366.84|372.2|366.8|372.25|366.85|372.2|366.8|7
1642586860000|2022-01-19 10:07:40|372.19|366.79|372.1|366.7|372.19|366.79|372.03|366.63|12
1642586870000|2022-01-19 10:07:50|372.08|366.68|372.07|366.67|372.1|366.7|372.07|366.67|5
1642586880000|2022-01-19 10:08:00|372.08|366.68|372.08|366.68|372.08|366.68|372.06|366.66|9
1642586890000|2022-01-19 10:08:10|372.07|366.67|372.11|366.71|372.12|366.72|372.07|366.67|6
1642586900000|2022-01-19 10:08:20|372.1|366.7|372.07|366.67|372.1|366.7|372.07|366.67|5
1642586910000|2022-01-19 10:08:30|372.08|366.68|372.07|366.67|372.08|366.68|372.06|366.66|4
1642586920000|2022-01-19 10:08:40|372.06|366.66|372.06|366.66|372.07|366.67|372.06|366.66|3
1642586930000|2022-01-19 10:08:50|372.07|366.67|372.17|366.77|372.23|366.83|372.07|366.67|12
1642586940000|2022-01-19 10:09:00|372.15|366.75|372.18|366.78|372.18|366.78|372.14|366.74|9
1642586950000|2022-01-19 10:09:10|372.15|366.75|372.16|366.76|372.21|366.81|372.14|366.74|12
1642586960000|2022-01-19 10:09:20|372.15|366.75|372.02|366.62|372.15|366.75|372.02|366.62|21
1642586970000|2022-01-19 10:09:30|372.04|366.64|372.09|366.69|372.13|366.73|372.03|366.63|17
1642586980000|2022-01-19 10:09:40|372.13|366.73|372.08|366.68|372.13|366.73|372.07|366.67|5
1642586990000|2022-01-19 10:09:50|372.1|366.7|372.09|366.69|372.1|366.7|372.08|366.68|3
1642587000000|2022-01-19 10:10:00|372.06|366.66|372.06|366.66|372.08|366.68|371.94|366.54|23
1642587010000|2022-01-19 10:10:10|372.05|366.65|372.16|366.76|372.24|366.84|372.05|366.65|24
1642587020000|2022-01-19 10:10:20|372.14|366.74|372.09|366.69|372.19|366.79|372.09|366.69|19
1642587030000|2022-01-19 10:10:30|372.13|366.73|372.15|366.75|372.2|366.8|372.12|366.72|19
1642587040000|2022-01-19 10:10:40|372.16|366.76|372.2|366.8|372.2|366.8|372.15|366.75|13
1642587050000|2022-01-19 10:10:50|372.22|366.82|372.25|366.85|372.25|366.85|372.22|366.82|8
1642587060000|2022-01-19 10:11:00|372.27|366.87|372.27|366.87|372.28|366.88|372.27|366.87|3
1642587070000|2022-01-19 10:11:10|372.26|366.86|372.34|366.94|372.34|366.94|372.26|366.86|5
1642587080000|2022-01-19 10:11:20|372.35|366.95|372.35|366.95|372.35|366.95|372.35|366.95|1
1642587090000|2022-01-19 10:11:30|372.36|366.96|372.35|366.95|372.36|366.96|372.35|366.95|2
1642587100000|2022-01-19 10:11:40|372.34|366.94|372.34|366.94|372.35|366.95|372.34|366.94|3
1642587110000|2022-01-19 10:11:50|372.33|366.93|372.34|366.94|372.34|366.94|372.33|366.93|2
1642587120000|2022-01-19 10:12:00|372.31|366.91|372.27|366.87|372.31|366.91|372.24|366.84|15
1642587130000|2022-01-19 10:12:10|372.28|366.88|372.29|366.89|372.29|366.89|372.27|366.87|6
1642587140000|2022-01-19 10:12:20|372.28|366.88|372.28|366.88|372.28|366.88|372.26|366.86|5
1642587150000|2022-01-19 10:12:30|372.29|366.89|372.34|366.94|372.34|366.94|372.29|366.89|6
1642587160000|2022-01-19 10:12:40|372.35|366.95|372.34|366.94|372.35|366.95|372.34|366.94|6
1642587170000|2022-01-19 10:12:50|372.33|366.93|372.3|366.9|372.33|366.93|372.29|366.89|5
1642587180000|2022-01-19 10:13:00|372.34|366.94|372.34|366.94|372.34|366.94|372.34|366.94|1
1642587190000|2022-01-19 10:13:10|372.3|366.9|372.19|366.79|372.3|366.9|372.17|366.77|13
1642587200000|2022-01-19 10:13:20|372.2|366.8|371.75|366.35|372.21|366.81|371.75|366.35|20
1642587210000|2022-01-19 10:13:30|371.76|366.36|371.8|366.4|371.81|366.41|371.72|366.32|21
1642587220000|2022-01-19 10:13:40|371.81|366.41|371.92|366.52|371.96|366.56|371.81|366.41|14
1642587230000|2022-01-19 10:13:50|371.93|366.53|371.94|366.54|371.97|366.57|371.92|366.52|11
1642587240000|2022-01-19 10:14:00|371.93|366.53|371.87|366.47|371.93|366.53|371.84|366.44|15
1642587250000|2022-01-19 10:14:10|371.88|366.48|371.73|366.33|371.88|366.48|371.72|366.32|25
1642587260000|2022-01-19 10:14:20|371.72|366.32|371.63|366.23|371.74|366.34|371.63|366.23|17
1642587270000|2022-01-19 10:14:30|371.64|366.24|371.67|366.27|371.71|366.31|371.63|366.23|19
1642587280000|2022-01-19 10:14:40|371.65|366.25|371.57|366.17|371.65|366.25|371.56|366.16|8
1642587290000|2022-01-19 10:14:50|371.59|366.19|371.44|366.04|371.6|366.2|371.41|366.01|19
1642587300000|2022-01-19 10:15:00|371.43|366.03|371.28|365.88|371.43|366.03|371.28|365.88|13
1642587310000|2022-01-19 10:15:10|371.29|365.89|371.28|365.88|371.32|365.92|371.28|365.88|13
1642587320000|2022-01-19 10:15:20|371.29|365.89|371.28|365.88|371.3|365.9|371.27|365.87|7
1642587330000|2022-01-19 10:15:30|371.27|365.87|371.43|366.03|371.43|366.03|371.27|365.87|11
1642587340000|2022-01-19 10:15:40|371.44|366.04|371.44|366.04|371.49|366.09|371.38|365.98|23
1642587350000|2022-01-19 10:15:50|371.43|366.03|371.59|366.19|371.6|366.2|371.43|366.03|18
1642587360000|2022-01-19 10:16:00|371.61|366.21|371.55|366.15|371.66|366.26|371.45|366.05|30
1642587370000|2022-01-19 10:16:10|371.56|366.16|371.56|366.16|371.56|366.16|371.54|366.14|11
1642587380000|2022-01-19 10:16:20|371.55|366.15|371.65|366.25|371.66|366.26|371.55|366.15|12
1642587390000|2022-01-19 10:16:30|371.67|366.27|371.74|366.34|371.74|366.34|371.65|366.25|16
1642587400000|2022-01-19 10:16:40|371.73|366.33|371.75|366.35|371.75|366.35|371.73|366.33|5
1642587410000|2022-01-19 10:16:50|371.74|366.34|371.68|366.28|371.74|366.34|371.68|366.28|4
1642587420000|2022-01-19 10:17:00|371.66|366.26|371.56|366.16|371.68|366.28|371.56|366.16|15
1642587430000|2022-01-19 10:17:10|371.57|366.17|371.44|366.04|371.57|366.17|371.39|365.99|17
1642587440000|2022-01-19 10:17:20|371.43|366.03|371.46|366.06|371.5|366.1|371.43|366.03|16
1642587450000|2022-01-19 10:17:30|371.45|366.05|371.37|365.97|371.47|366.07|371.32|365.92|18
1642587460000|2022-01-19 10:17:40|371.36|365.96|371.27|365.87|371.37|365.97|371.25|365.85|25
1642587470000|2022-01-19 10:17:50|371.26|365.86|371.36|365.96|371.36|365.96|371.26|365.86|14
1642587480000|2022-01-19 10:18:00|371.34|365.94|371.33|365.93|371.38|365.98|371.33|365.93|7
1642587490000|2022-01-19 10:18:10|371.31|365.91|371.26|365.86|371.33|365.93|371.24|365.84|17
1642587500000|2022-01-19 10:18:20|371.27|365.87|371.27|365.87|371.29|365.89|371.26|365.86|10
1642587510000|2022-01-19 10:18:30|371.26|365.86|371.27|365.87|371.34|365.94|371.26|365.86|18
1642587520000|2022-01-19 10:18:40|371.28|365.88|371.41|366.01|371.41|366.01|371.27|365.87|13
1642587530000|2022-01-19 10:18:50|371.46|366.06|371.6|366.2|371.6|366.2|371.46|366.06|13
1642587540000|2022-01-19 10:19:00|371.61|366.21|371.83|366.43|371.84|366.44|371.61|366.21|24
1642587550000|2022-01-19 10:19:10|371.85|366.45|371.96|366.56|371.96|366.56|371.83|366.43|18
1642587560000|2022-01-19 10:19:20|371.98|366.58|371.97|366.57|372.03|366.63|371.95|366.55|14
1642587570000|2022-01-19 10:19:30|371.98|366.58|372.3|366.9|372.31|366.91|371.97|366.57|20
1642587580000|2022-01-19 10:19:40|372.31|366.91|372.22|366.82|372.33|366.93|372.21|366.81|16
1642587590000|2022-01-19 10:19:50|372.2|366.8|372.11|366.71|372.27|366.87|372.09|366.69|19
1642587600000|2022-01-19 10:20:00|372.13|366.73|372.14|366.74|372.17|366.77|372.11|366.71|11
1642587610000|2022-01-19 10:20:10|372.12|366.72|372.03|366.63|372.14|366.74|372.01|366.61|20
1642587620000|2022-01-19 10:20:20|372.01|366.61|372.06|366.66|372.08|366.68|371.98|366.58|27
1642587630000|2022-01-19 10:20:30|372.09|366.69|372.1|366.7|372.2|366.8|372.07|366.67|23
1642587640000|2022-01-19 10:20:40|372.09|366.69|372.11|366.71|372.11|366.71|372.09|366.69|5
1642587650000|2022-01-19 10:20:50|372.1|366.7|372.05|366.65|372.11|366.71|372.01|366.61|17
1642587660000|2022-01-19 10:21:00|372.06|366.66|371.99|366.59|372.11|366.71|371.98|366.58|19
1642587670000|2022-01-19 10:21:10|371.97|366.57|371.83|366.43|371.97|366.57|371.82|366.42|17
1642587680000|2022-01-19 10:21:20|371.81|366.41|371.71|366.31|371.81|366.41|371.57|366.17|27
1642587690000|2022-01-19 10:21:30|371.7|366.3|371.77|366.37|371.83|366.43|371.7|366.3|20
1642587700000|2022-01-19 10:21:40|371.78|366.38|371.84|366.44|371.88|366.48|371.78|366.38|12
1642587710000|2022-01-19 10:21:50|371.86|366.46|371.87|366.47|371.88|366.48|371.85|366.45|8
1642587720000|2022-01-19 10:22:00|371.86|366.46|371.88|366.48|371.88|366.48|371.85|366.45|7
1642587730000|2022-01-19 10:22:10|371.95|366.55|371.98|366.58|372.01|366.61|371.95|366.55|7
1642587740000|2022-01-19 10:22:20|371.97|366.57|371.95|366.55|371.97|366.57|371.91|366.51|16
1642587750000|2022-01-19 10:22:30|371.94|366.54|371.94|366.54|371.95|366.55|371.91|366.51|9
1642587760000|2022-01-19 10:22:40|371.95|366.55|371.93|366.53|371.96|366.56|371.93|366.53|11
1642587770000|2022-01-19 10:22:50|371.96|366.56|372.05|366.65|372.07|366.67|371.95|366.55|15
1642587780000|2022-01-19 10:23:00|372.06|366.66|371.99|366.59|372.07|366.67|371.99|366.59|14
1642587790000|2022-01-19 10:23:10|372|366.6|372|366.6|372.04|366.64|371.93|366.53|16
1642587800000|2022-01-19 10:23:20|371.98|366.58|371.96|366.56|371.98|366.58|371.93|366.53|12
1642587810000|2022-01-19 10:23:30|371.95|366.55|371.99|366.59|372.01|366.61|371.95|366.55|10
1642587820000|2022-01-19 10:23:40|371.98|366.58|371.98|366.58|371.99|366.59|371.95|366.55|10
1642587830000|2022-01-19 10:23:50|371.96|366.56|371.95|366.55|371.99|366.59|371.94|366.54|11
1642587840000|2022-01-19 10:24:00|371.96|366.56|371.8|366.4|371.96|366.56|371.8|366.4|17
1642587850000|2022-01-19 10:24:10|371.77|366.37|371.64|366.24|371.77|366.37|371.63|366.23|10
1642587860000|2022-01-19 10:24:20|371.65|366.25|371.51|366.11|371.65|366.25|371.51|366.11|16
1642587870000|2022-01-19 10:24:30|371.54|366.14|371.52|366.12|371.56|366.16|371.49|366.09|14
1642587880000|2022-01-19 10:24:40|371.51|366.11|371.51|366.11|371.52|366.12|371.48|366.08|14
1642587890000|2022-01-19 10:24:50|371.5|366.1|371.49|366.09|371.53|366.13|371.49|366.09|9
1642587900000|2022-01-19 10:25:00|371.5|366.1|371.52|366.12|371.53|366.13|371.49|366.09|9
1642587910000|2022-01-19 10:25:10|371.51|366.11|371.52|366.12|371.53|366.13|371.51|366.11|8
1642587920000|2022-01-19 10:25:20|371.54|366.14|371.43|366.03|371.55|366.15|371.4|366|23
1642587930000|2022-01-19 10:25:30|371.42|366.02|371.43|366.03|371.44|366.04|371.4|366|9
1642587940000|2022-01-19 10:25:40|371.42|366.02|371.47|366.07|371.49|366.09|371.42|366.02|10
1642587950000|2022-01-19 10:25:50|371.46|366.06|371.46|366.06|371.48|366.08|371.46|366.06|5
1642587960000|2022-01-19 10:26:00|371.45|366.05|371.41|366.01|371.47|366.07|371.41|366.01|9
1642587970000|2022-01-19 10:26:10|371.4|366|371.3|365.9|371.4|366|371.3|365.9|14
1642587980000|2022-01-19 10:26:20|371.31|365.91|371.32|365.92|371.33|365.93|371.31|365.91|6
1642587990000|2022-01-19 10:26:30|371.31|365.91|371.23|365.83|371.31|365.91|371.22|365.82|10
1642588000000|2022-01-19 10:26:40|371.25|365.85|371.25|365.85|371.25|365.85|371.24|365.84|5
1642588010000|2022-01-19 10:26:50|371.26|365.86|371.3|365.9|371.31|365.91|371.26|365.86|5
1642588020000|2022-01-19 10:27:00|371.29|365.89|371.37|365.97|371.38|365.98|371.29|365.89|17
1642588030000|2022-01-19 10:27:10|371.38|365.98|371.47|366.07|371.5|366.1|371.37|365.97|17
1642588040000|2022-01-19 10:27:20|371.45|366.05|371.4|366|371.5|366.1|371.36|365.96|27
1642588050000|2022-01-19 10:27:30|371.37|365.97|371.41|366.01|371.42|366.02|371.33|365.93|24
1642588060000|2022-01-19 10:27:40|371.42|366.02|371.46|366.06|371.46|366.06|371.42|366.02|12
1642588070000|2022-01-19 10:27:50|371.45|366.05|371.51|366.11|371.58|366.18|371.45|366.05|23
1642588080000|2022-01-19 10:28:00|371.5|366.1|371.5|366.1|371.51|366.11|371.47|366.07|13
1642588090000|2022-01-19 10:28:10|371.48|366.08|371.55|366.15|371.56|366.16|371.48|366.08|11
1642588100000|2022-01-19 10:28:20|371.54|366.14|371.4|366|371.54|366.14|371.4|366|9
1642588110000|2022-01-19 10:28:30|371.41|366.01|371.4|366|371.42|366.02|371.4|366|12
1642588120000|2022-01-19 10:28:40|371.39|365.99|371.4|366|371.4|366|371.39|365.99|20
1642588130000|2022-01-19 10:28:50|371.39|365.99|371.29|365.89|371.4|366|371.29|365.89|9
1642588140000|2022-01-19 10:29:00|371.27|365.87|371.13|365.73|371.27|365.87|371.08|365.68|21
1642588150000|2022-01-19 10:29:10|371.14|365.74|371.08|365.68|371.17|365.77|371.08|365.68|14
1642588160000|2022-01-19 10:29:20|371.14|365.74|371.29|365.89|371.3|365.9|371.09|365.69|23
1642588170000|2022-01-19 10:29:30|371.28|365.88|371.31|365.91|371.32|365.92|371.28|365.88|12
1642588180000|2022-01-19 10:29:40|371.32|365.92|371.38|365.98|371.39|365.99|371.3|365.9|15
1642588190000|2022-01-19 10:29:50|371.37|365.97|371.56|366.16|371.6|366.2|371.36|365.96|17
1642588200000|2022-01-19 10:30:00|371.55|366.15|371.79|366.39|371.8|366.4|371.54|366.14|20
1642588210000|2022-01-19 10:30:10|371.8|366.4|371.81|366.41|371.84|366.44|371.8|366.4|3
1642588220000|2022-01-19 10:30:20|371.8|366.4|371.79|366.39|371.8|366.4|371.73|366.33|12
1642588230000|2022-01-19 10:30:30|371.8|366.4|371.79|366.39|371.8|366.4|371.75|366.35|15
1642588240000|2022-01-19 10:30:40|371.78|366.38|371.84|366.44|371.84|366.44|371.78|366.38|11
1642588250000|2022-01-19 10:30:50|371.89|366.49|371.9|366.5|371.91|366.51|371.88|366.48|14
1642588260000|2022-01-19 10:31:00|371.89|366.49|371.81|366.41|371.89|366.49|371.8|366.4|11
1642588270000|2022-01-19 10:31:10|371.82|366.42|371.72|366.32|371.83|366.43|371.71|366.31|10
1642588280000|2022-01-19 10:31:20|371.71|366.31|371.72|366.32|371.73|366.33|371.71|366.31|8
1642588290000|2022-01-19 10:31:30|371.73|366.33|371.7|366.3|371.73|366.33|371.7|366.3|11
1642588300000|2022-01-19 10:31:40|371.71|366.31|371.55|366.15|371.71|366.31|371.55|366.15|19
1642588310000|2022-01-19 10:31:50|371.56|366.16|371.45|366.05|371.57|366.17|371.43|366.03|18
1642588320000|2022-01-19 10:32:00|371.46|366.06|371.51|366.11|371.52|366.12|371.46|366.06|10
1642588330000|2022-01-19 10:32:10|371.52|366.12|371.6|366.2|371.6|366.2|371.52|366.12|5
1642588340000|2022-01-19 10:32:20|371.59|366.19|371.62|366.22|371.62|366.22|371.59|366.19|6
1642588350000|2022-01-19 10:32:30|371.63|366.23|371.69|366.29|371.75|366.35|371.63|366.23|18
1642588360000|2022-01-19 10:32:40|371.7|366.3|371.69|366.29|371.7|366.3|371.69|366.29|6
1642588370000|2022-01-19 10:32:50|371.7|366.3|371.95|366.55|371.96|366.56|371.7|366.3|17
1642588380000|2022-01-19 10:33:00|371.97|366.57|372.08|366.68|372.1|366.7|371.96|366.56|18
1642588390000|2022-01-19 10:33:10|372.09|366.69|372.27|366.87|372.28|366.88|372.09|366.69|13
1642588400000|2022-01-19 10:33:20|372.28|366.88|372.26|366.86|372.29|366.89|372.26|366.86|9
1642588410000|2022-01-19 10:33:30|372.27|366.87|372.23|366.83|372.28|366.88|372.2|366.8|11
1642588420000|2022-01-19 10:33:40|372.24|366.84|372.25|366.85|372.26|366.86|372.23|366.83|12
1642588430000|2022-01-19 10:33:50|372.24|366.84|372.16|366.76|372.24|366.84|372.15|366.75|14
1642588440000|2022-01-19 10:34:00|372.17|366.77|372.18|366.78|372.18|366.78|372.15|366.75|7
1642588450000|2022-01-19 10:34:10|372.17|366.77|372.04|366.64|372.18|366.78|372.04|366.64|8
1642588460000|2022-01-19 10:34:20|372.05|366.65|372.04|366.64|372.1|366.7|372.03|366.63|20
1642588470000|2022-01-19 10:34:30|372.02|366.62|372.06|366.66|372.06|366.66|372.02|366.62|13
1642588480000|2022-01-19 10:34:40|372.05|366.65|372.03|366.63|372.06|366.66|372.02|366.62|9
1642588490000|2022-01-19 10:34:50|372.04|366.64|372.07|366.67|372.07|366.67|372.03|366.63|12
1642588500000|2022-01-19 10:35:00|372.06|366.66|372.19|366.79|372.2|366.8|372.06|366.66|14
1642588510000|2022-01-19 10:35:10|372.18|366.78|372.19|366.79|372.19|366.79|372.18|366.78|8
1642588520000|2022-01-19 10:35:20|372.18|366.78|372.19|366.79|372.21|366.81|372.18|366.78|9
1642588530000|2022-01-19 10:35:30|372.17|366.77|372.17|366.77|372.19|366.79|372.15|366.75|13
1642588540000|2022-01-19 10:35:40|372.18|366.78|372.07|366.67|372.18|366.78|372.07|366.67|19
1642588550000|2022-01-19 10:35:50|372.05|366.65|372.04|366.64|372.12|366.72|372.02|366.62|22
1642588560000|2022-01-19 10:36:00|372.03|366.63|372.03|366.63|372.03|366.63|372.03|366.63|1
1642588580000|2022-01-19 10:36:20|372.04|366.64|372.04|366.64|372.04|366.64|372.04|366.64|1
1642588590000|2022-01-19 10:36:30|372.02|366.62|372.05|366.65|372.07|366.67|372.01|366.61|9
1642588600000|2022-01-19 10:36:40|372.06|366.66|371.96|366.56|372.08|366.68|371.96|366.56|23
1642588610000|2022-01-19 10:36:50|371.95|366.55|371.73|366.33|371.95|366.55|371.69|366.29|21
1642588620000|2022-01-19 10:37:00|371.68|366.28|371.83|366.43|371.83|366.43|371.68|366.28|13
1642588630000|2022-01-19 10:37:10|371.78|366.38|371.67|366.27|371.78|366.38|371.66|366.26|12
1642588640000|2022-01-19 10:37:20|371.66|366.26|371.51|366.11|371.67|366.27|371.5|366.1|14
1642588650000|2022-01-19 10:37:30|371.5|366.1|371.44|366.04|371.51|366.11|371.44|366.04|7
1642588660000|2022-01-19 10:37:40|371.43|366.03|371.43|366.03|371.43|366.03|371.38|365.98|14
1642588670000|2022-01-19 10:37:50|371.44|366.04|371.46|366.06|371.47|366.07|371.44|366.04|4
1642588680000|2022-01-19 10:38:00|371.47|366.07|371.48|366.08|371.5|366.1|371.47|366.07|8
1642588690000|2022-01-19 10:38:10|371.42|366.02|371.63|366.23|371.66|366.26|371.42|366.02|20
1642588700000|2022-01-19 10:38:20|371.64|366.24|371.75|366.35|371.78|366.38|371.64|366.24|22
1642588710000|2022-01-19 10:38:30|371.73|366.33|371.76|366.36|371.76|366.36|371.73|366.33|6
1642588720000|2022-01-19 10:38:40|371.75|366.35|371.76|366.36|371.76|366.36|371.74|366.34|4
1642588730000|2022-01-19 10:38:50|371.75|366.35|371.81|366.41|371.81|366.41|371.75|366.35|3
1642588740000|2022-01-19 10:39:00|371.84|366.44|371.81|366.41|371.88|366.48|371.81|366.41|17
1642588750000|2022-01-19 10:39:10|371.82|366.42|371.88|366.48|371.89|366.49|371.82|366.42|11
1642588760000|2022-01-19 10:39:20|371.87|366.47|371.87|366.47|371.87|366.47|371.86|366.46|3
1642588770000|2022-01-19 10:39:30|371.86|366.46|371.86|366.46|371.86|366.46|371.84|366.44|7
1642588780000|2022-01-19 10:39:40|371.85|366.45|371.84|366.44|371.86|366.46|371.83|366.43|10
1642588790000|2022-01-19 10:39:50|371.83|366.43|371.82|366.42|371.84|366.44|371.79|366.39|11
1642588800000|2022-01-19 10:40:00|371.83|366.43|371.86|366.46|371.87|366.47|371.83|366.43|8
1642588810000|2022-01-19 10:40:10|371.83|366.43|371.81|366.41|371.83|366.43|371.81|366.41|2
1642588820000|2022-01-19 10:40:20|371.82|366.42|371.83|366.43|371.83|366.43|371.81|366.41|4
1642588830000|2022-01-19 10:40:30|371.82|366.42|371.63|366.23|371.82|366.42|371.61|366.21|22
1642588840000|2022-01-19 10:40:40|371.62|366.22|371.62|366.22|371.62|366.22|371.61|366.21|5
1642588850000|2022-01-19 10:40:50|371.63|366.23|371.54|366.14|371.63|366.23|371.53|366.13|12
1642588860000|2022-01-19 10:41:00|371.53|366.13|371.48|366.08|371.53|366.13|371.47|366.07|10
1642588870000|2022-01-19 10:41:10|371.47|366.07|371.4|366|371.48|366.08|371.4|366|23
1642588880000|2022-01-19 10:41:20|371.39|365.99|371.45|366.05|371.45|366.05|371.32|365.92|16
1642588890000|2022-01-19 10:41:30|371.44|366.04|371.42|366.02|371.46|366.06|371.42|366.02|4
1642588900000|2022-01-19 10:41:40|371.43|366.03|371.43|366.03|371.44|366.04|371.43|366.03|3
1642588910000|2022-01-19 10:41:50|371.42|366.02|371.43|366.03|371.43|366.03|371.41|366.01|4
1642588920000|2022-01-19 10:42:00|371.41|366.01|371.45|366.05|371.45|366.05|371.38|365.98|11
1642588930000|2022-01-19 10:42:10|371.43|366.03|371.41|366.01|371.43|366.03|371.4|366|7
1642588940000|2022-01-19 10:42:20|371.42|366.02|371.56|366.16|371.56|366.16|371.41|366.01|17
1642588950000|2022-01-19 10:42:30|371.57|366.17|371.59|366.19|371.61|366.21|371.57|366.17|7
1642588960000|2022-01-19 10:42:40|371.57|366.17|371.44|366.04|371.57|366.17|371.44|366.04|11
1642588970000|2022-01-19 10:42:50|371.45|366.05|371.43|366.03|371.45|366.05|371.43|366.03|3
1642588980000|2022-01-19 10:43:00|371.45|366.05|371.55|366.15|371.56|366.16|371.45|366.05|16
1642588990000|2022-01-19 10:43:10|371.51|366.11|371.39|365.99|371.52|366.12|371.39|365.99|4
1642589000000|2022-01-19 10:43:20|371.35|365.95|371.2|365.8|371.35|365.95|371.15|365.75|24
1642589010000|2022-01-19 10:43:30|371.21|365.81|371.19|365.79|371.21|365.81|371.19|365.79|9
1642589020000|2022-01-19 10:43:40|371.2|365.8|370.95|365.55|371.21|365.81|370.88|365.48|17
1642589030000|2022-01-19 10:43:50|370.81|365.41|370.82|365.42|370.91|365.51|370.74|365.34|26
1642589040000|2022-01-19 10:44:00|370.84|365.44|370.76|365.36|370.85|365.45|370.73|365.33|22
1642589050000|2022-01-19 10:44:10|370.75|365.35|370.59|365.19|370.75|365.35|370.44|365.04|32
1642589060000|2022-01-19 10:44:20|370.57|365.17|370.4|365|370.57|365.17|370.26|364.86|34
1642589070000|2022-01-19 10:44:30|370.45|365.05|370.54|365.14|370.58|365.18|370.45|365.05|19
1642589080000|2022-01-19 10:44:40|370.52|365.12|370.63|365.23|370.64|365.24|370.52|365.12|18
1642589090000|2022-01-19 10:44:50|370.62|365.22|370.61|365.21|370.74|365.34|370.57|365.17|29
1642589100000|2022-01-19 10:45:00|370.63|365.23|370.83|365.43|370.87|365.47|370.63|365.23|26
1642589110000|2022-01-19 10:45:10|370.84|365.44|370.81|365.41|370.84|365.44|370.71|365.31|20
1642589120000|2022-01-19 10:45:20|370.73|365.33|370.7|365.3|370.75|365.35|370.65|365.25|16
1642589130000|2022-01-19 10:45:30|370.69|365.29|370.39|364.99|370.77|365.37|370.37|364.97|29
1642589140000|2022-01-19 10:45:40|370.4|365|370.34|364.94|370.46|365.06|370.28|364.88|33
1642589150000|2022-01-19 10:45:50|370.33|364.93|370.26|364.86|370.33|364.93|370.19|364.79|20
1642589160000|2022-01-19 10:46:00|370.25|364.85|370.25|364.85|370.3|364.9|370.22|364.82|15
1642589170000|2022-01-19 10:46:10|370.26|364.86|370.21|364.81|370.3|364.9|370.2|364.8|19
1642589180000|2022-01-19 10:46:20|370.17|364.77|370.35|364.95|370.37|364.97|370.1|364.7|29
1642589190000|2022-01-19 10:46:30|370.36|364.96|370.28|364.88|370.36|364.96|370.21|364.81|23
1642589200000|2022-01-19 10:46:40|370.29|364.89|370.33|364.93|370.38|364.98|370.29|364.89|22
1642589210000|2022-01-19 10:46:50|370.32|364.92|370.05|364.65|370.38|364.98|370.05|364.65|17
1642589220000|2022-01-19 10:47:00|369.97|364.57|369.55|364.15|369.97|364.57|369.49|364.09|27
1642589230000|2022-01-19 10:47:10|369.56|364.16|369.38|363.98|369.56|364.16|369.23|363.83|24
1642589240000|2022-01-19 10:47:20|369.42|364.02|369.64|364.24|369.71|364.31|369.36|363.96|27
1642589250000|2022-01-19 10:47:30|369.63|364.23|369.61|364.21|369.68|364.28|369.55|364.15|29
1642589260000|2022-01-19 10:47:40|369.59|364.19|369.58|364.18|369.64|364.24|369.57|364.17|26
1642589270000|2022-01-19 10:47:50|369.59|364.19|369.61|364.21|369.62|364.22|369.59|364.19|11
1642589280000|2022-01-19 10:48:00|369.5|364.1|369.56|364.16|369.56|364.16|369.42|364.02|23
1642589290000|2022-01-19 10:48:10|369.57|364.17|369.64|364.24|369.67|364.27|369.49|364.09|21
1642589300000|2022-01-19 10:48:20|369.65|364.25|369.3|363.9|369.72|364.32|369.3|363.9|19
1642589310000|2022-01-19 10:48:30|369.24|363.84|369.56|364.16|369.6|364.2|369.24|363.84|23
1642589320000|2022-01-19 10:48:40|369.5|364.1|369.45|364.05|369.54|364.14|369.45|364.05|22
1642589330000|2022-01-19 10:48:50|369.46|364.06|369.52|364.12|369.58|364.18|369.45|364.05|25
1642589340000|2022-01-19 10:49:00|369.56|364.16|369.64|364.24|369.67|364.27|369.55|364.15|26
1642589350000|2022-01-19 10:49:10|369.63|364.23|369.72|364.32|369.79|364.39|369.6|364.2|26
1642589360000|2022-01-19 10:49:20|369.68|364.28|369.66|364.26|369.69|364.29|369.66|364.26|11
1642589370000|2022-01-19 10:49:30|369.68|364.28|369.7|364.3|369.72|364.32|369.67|364.27|8
1642589380000|2022-01-19 10:49:40|369.69|364.29|369.68|364.28|369.7|364.3|369.64|364.24|14
1642589390000|2022-01-19 10:49:50|369.66|364.26|369.68|364.28|369.71|364.31|369.66|364.26|13
1642589400000|2022-01-19 10:50:00|369.67|364.27|369.54|364.14|369.67|364.27|369.54|364.14|24
1642589410000|2022-01-19 10:50:10|369.58|364.18|369.63|364.23|369.69|364.29|369.55|364.15|23
1642589420000|2022-01-19 10:50:20|369.61|364.21|369.65|364.25|369.65|364.25|369.61|364.21|8
1642589430000|2022-01-19 10:50:30|369.64|364.24|369.65|364.25|369.66|364.26|369.63|364.23|12
1642589440000|2022-01-19 10:50:40|369.64|364.24|369.62|364.22|369.67|364.27|369.62|364.22|17
1642589450000|2022-01-19 10:50:50|369.63|364.23|369.65|364.25|369.66|364.26|369.58|364.18|18
1642589460000|2022-01-19 10:51:00|369.66|364.26|369.59|364.19|369.66|364.26|369.54|364.14|20
1642589470000|2022-01-19 10:51:10|369.6|364.2|369.65|364.25|369.69|364.29|369.57|364.17|18
1642589480000|2022-01-19 10:51:20|369.63|364.23|369.77|364.37|369.77|364.37|369.62|364.22|12
1642589490000|2022-01-19 10:51:30|369.75|364.35|369.9|364.5|369.92|364.52|369.74|364.34|16
1642589500000|2022-01-19 10:51:40|369.92|364.52|370.01|364.61|370.02|364.62|369.92|364.52|18
1642589510000|2022-01-19 10:51:50|370.06|364.66|370.1|364.7|370.1|364.7|369.98|364.58|20
1642589520000|2022-01-19 10:52:00|370.08|364.68|370.08|364.68|370.12|364.72|370.06|364.66|17
1642589530000|2022-01-19 10:52:10|370.1|364.7|370.1|364.7|370.11|364.71|370.03|364.63|22
1642589540000|2022-01-19 10:52:20|370.09|364.69|370.07|364.67|370.1|364.7|370.06|364.66|13
1642589550000|2022-01-19 10:52:30|370.06|364.66|369.94|364.54|370.06|364.66|369.9|364.5|26
1642589560000|2022-01-19 10:52:40|369.93|364.53|369.82|364.42|369.94|364.54|369.82|364.42|17
1642589570000|2022-01-19 10:52:50|369.81|364.41|369.83|364.43|369.84|364.44|369.81|364.41|9
1642589580000|2022-01-19 10:53:00|369.84|364.44|369.84|364.44|369.94|364.54|369.81|364.41|23
1642589590000|2022-01-19 10:53:10|369.86|364.46|369.72|364.32|369.87|364.47|369.68|364.28|19
1642589600000|2022-01-19 10:53:20|369.71|364.31|369.75|364.35|369.76|364.36|369.68|364.28|17
1642589610000|2022-01-19 10:53:30|369.73|364.33|369.6|364.2|369.78|364.38|369.6|364.2|26
1642589620000|2022-01-19 10:53:40|369.62|364.22|369.62|364.22|369.65|364.25|369.58|364.18|12
1642589630000|2022-01-19 10:53:50|369.61|364.21|369.74|364.34|369.75|364.35|369.6|364.2|18
1642589640000|2022-01-19 10:54:00|369.73|364.33|369.64|364.24|369.74|364.34|369.64|364.24|13
1642589650000|2022-01-19 10:54:10|369.63|364.23|369.61|364.21|369.68|364.28|369.59|364.19|21
1642589660000|2022-01-19 10:54:20|369.63|364.23|369.66|364.26|369.71|364.31|369.51|364.11|24
1642589670000|2022-01-19 10:54:30|369.65|364.25|369.64|364.24|369.7|364.3|369.64|364.24|11
1642589680000|2022-01-19 10:54:40|369.67|364.27|369.63|364.23|369.67|364.27|369.53|364.13|27
1642589690000|2022-01-19 10:54:50|369.64|364.24|369.59|364.19|369.66|364.26|369.56|364.16|22
1642589700000|2022-01-19 10:55:00|369.56|364.16|369.59|364.19|369.61|364.21|369.56|364.16|9
1642589710000|2022-01-19 10:55:10|369.58|364.18|369.79|364.39|369.79|364.39|369.58|364.18|16
1642589720000|2022-01-19 10:55:20|369.78|364.38|369.75|364.35|369.78|364.38|369.74|364.34|13
1642589730000|2022-01-19 10:55:30|369.76|364.36|369.77|364.37|369.77|364.37|369.76|364.36|2
1642589740000|2022-01-19 10:55:40|369.76|364.36|369.58|364.18|369.77|364.37|369.58|364.18|11
1642589750000|2022-01-19 10:55:50|369.59|364.19|369.58|364.18|369.6|364.2|369.53|364.13|26
1642589760000|2022-01-19 10:56:00|369.57|364.17|369.51|364.11|369.6|364.2|369.48|364.08|20
1642589770000|2022-01-19 10:56:10|369.52|364.12|369.66|364.26|369.66|364.26|369.51|364.11|20
1642589780000|2022-01-19 10:56:20|369.68|364.28|369.63|364.23|369.71|364.31|369.62|364.22|20
1642589790000|2022-01-19 10:56:30|369.62|364.22|369.68|364.28|369.68|364.28|369.62|364.22|6
1642589800000|2022-01-19 10:56:40|369.73|364.33|369.78|364.38|369.82|364.42|369.71|364.31|18
1642589810000|2022-01-19 10:56:50|369.73|364.33|369.67|364.27|369.76|364.36|369.67|364.27|16
1642589820000|2022-01-19 10:57:00|369.65|364.25|369.66|364.26|369.71|364.31|369.64|364.24|21
1642589830000|2022-01-19 10:57:10|369.65|364.25|369.8|364.4|369.82|364.42|369.65|364.25|19
1642589840000|2022-01-19 10:57:20|369.81|364.41|369.84|364.44|369.84|364.44|369.77|364.37|7
1642589850000|2022-01-19 10:57:30|369.83|364.43|369.83|364.43|369.84|364.44|369.83|364.43|3
1642589860000|2022-01-19 10:57:40|369.84|364.44|369.84|364.44|369.84|364.44|369.83|364.43|5
1642589870000|2022-01-19 10:57:50|369.86|364.46|369.93|364.53|369.93|364.53|369.86|364.46|6
1642589880000|2022-01-19 10:58:00|369.94|364.54|369.98|364.58|369.98|364.58|369.92|364.52|9
1642589890000|2022-01-19 10:58:10|369.97|364.57|369.85|364.45|369.98|364.58|369.81|364.41|7
1642589900000|2022-01-19 10:58:20|369.84|364.44|369.77|364.37|369.84|364.44|369.77|364.37|10
1642589910000|2022-01-19 10:58:30|369.76|364.36|369.69|364.29|369.76|364.36|369.59|364.19|24
1642589920000|2022-01-19 10:58:40|369.67|364.27|369.76|364.36|369.78|364.38|369.67|364.27|23
1642589930000|2022-01-19 10:58:50|369.77|364.37|369.81|364.41|369.83|364.43|369.75|364.35|18
1642589940000|2022-01-19 10:59:00|369.85|364.45|369.83|364.43|369.86|364.46|369.78|364.38|14
1642589950000|2022-01-19 10:59:10|369.77|364.37|369.71|364.31|369.83|364.43|369.68|364.28|15
1642589960000|2022-01-19 10:59:20|369.72|364.32|369.71|364.31|369.76|364.36|369.69|364.29|12
1642589970000|2022-01-19 10:59:30|369.72|364.32|369.93|364.53|369.93|364.53|369.72|364.32|22
1642589980000|2022-01-19 10:59:40|369.94|364.54|370.24|364.84|370.24|364.84|369.94|364.54|21
1642589990000|2022-01-19 10:59:50|370.25|364.85|370.29|364.89|370.29|364.89|370.23|364.83|9
1642590000000|2022-01-19 11:00:00|370.27|364.87|370.81|365.41|370.92|365.52|370.25|364.85|28
1642590010000|2022-01-19 11:00:10|370.82|365.42|370.83|365.43|370.87|365.47|370.77|365.37|29
1642590020000|2022-01-19 11:00:20|370.8|365.4|370.84|365.44|370.85|365.45|370.78|365.38|23
1642590030000|2022-01-19 11:00:30|370.86|365.46|370.89|365.49|370.91|365.51|370.83|365.43|29
1642590040000|2022-01-19 11:00:40|370.88|365.48|371.11|365.71|371.11|365.71|370.87|365.47|30
1642590050000|2022-01-19 11:00:50|371|365.6|371.3|365.9|371.32|365.92|371|365.6|29
1642590060000|2022-01-19 11:01:00|371.29|365.89|371.07|365.67|371.3|365.9|371.07|365.67|23
1642590070000|2022-01-19 11:01:10|371.05|365.65|370.97|365.57|371.05|365.65|370.82|365.42|23
1642590080000|2022-01-19 11:01:20|370.96|365.56|371.17|365.77|371.17|365.77|370.96|365.56|23
1642590090000|2022-01-19 11:01:30|371.11|365.71|371.16|365.76|371.16|365.76|371.03|365.63|21
1642590100000|2022-01-19 11:01:40|371.15|365.75|371.17|365.77|371.17|365.77|371.09|365.69|12
1642590110000|2022-01-19 11:01:50|371.19|365.79|371.16|365.76|371.19|365.79|371.12|365.72|19
1642590120000|2022-01-19 11:02:00|371.11|365.71|371.29|365.89|371.29|365.89|371.08|365.68|20
1642590130000|2022-01-19 11:02:10|371.28|365.88|371.29|365.89|371.29|365.89|371.24|365.84|13
1642590140000|2022-01-19 11:02:20|371.28|365.88|371.3|365.9|371.31|365.91|371.27|365.87|8
1642590150000|2022-01-19 11:02:30|371.31|365.91|371.26|365.86|371.31|365.91|371.22|365.82|17
1642590160000|2022-01-19 11:02:40|371.27|365.87|371.28|365.88|371.35|365.95|371.23|365.83|18
1642590170000|2022-01-19 11:02:50|371.29|365.89|371.31|365.91|371.31|365.91|371.22|365.82|18
1642590180000|2022-01-19 11:03:00|371.3|365.9|371.28|365.88|371.3|365.9|371.21|365.81|18
1642590190000|2022-01-19 11:03:10|371.29|365.89|371.31|365.91|371.36|365.96|371.29|365.89|9
1642590200000|2022-01-19 11:03:20|371.3|365.9|371.25|365.85|371.33|365.93|371.25|365.85|15
1642590210000|2022-01-19 11:03:30|371.24|365.84|371.43|366.03|371.43|366.03|371.24|365.84|16
1642590220000|2022-01-19 11:03:40|371.44|366.04|371.41|366.01|371.46|366.06|371.36|365.96|25
1642590230000|2022-01-19 11:03:50|371.43|366.03|371.54|366.14|371.54|366.14|371.37|365.97|22
1642590240000|2022-01-19 11:04:00|371.55|366.15|371.49|366.09|371.55|366.15|371.45|366.05|19
1642590250000|2022-01-19 11:04:10|371.48|366.08|371.84|366.44|371.85|366.45|371.48|366.08|24
1642590260000|2022-01-19 11:04:20|371.83|366.43|371.73|366.33|371.83|366.43|371.71|366.31|24
1642590270000|2022-01-19 11:04:30|371.71|366.31|371.75|366.35|371.78|366.38|371.64|366.24|19
1642590280000|2022-01-19 11:04:40|371.74|366.34|371.75|366.35|371.75|366.35|371.71|366.31|12
1642590290000|2022-01-19 11:04:50|371.78|366.38|371.54|366.14|371.8|366.4|371.5|366.1|27
1642590300000|2022-01-19 11:05:00|371.51|366.11|371.89|366.49|371.94|366.54|371.42|366.02|36
1642590310000|2022-01-19 11:05:10|371.85|366.45|371.91|366.51|371.91|366.51|371.77|366.37|31
1642590320000|2022-01-19 11:05:20|371.9|366.5|372|366.6|372.07|366.67|371.84|366.44|26
1642590330000|2022-01-19 11:05:30|372.01|366.61|372.53|367.13|372.71|367.31|372.01|366.61|27
1642590340000|2022-01-19 11:05:40|372.48|367.08|372.6|367.2|372.66|367.26|372.39|366.99|34
1642590350000|2022-01-19 11:05:50|372.59|367.19|372.53|367.13|372.61|367.21|372.49|367.09|22
1642590360000|2022-01-19 11:06:00|372.47|367.07|372.68|367.28|372.68|367.28|372.4|367|32
1642590370000|2022-01-19 11:06:10|372.67|367.27|372.62|367.22|372.74|367.34|372.6|367.2|25
1642590380000|2022-01-19 11:06:20|372.61|367.21|372.67|367.27|372.68|367.28|372.58|367.18|25
1642590390000|2022-01-19 11:06:30|372.65|367.25|372.64|367.24|372.67|367.27|372.6|367.2|23
1642590400000|2022-01-19 11:06:40|372.65|367.25|372.77|367.37|372.77|367.37|372.6|367.2|26
1642590410000|2022-01-19 11:06:50|372.78|367.38|373.4|368|373.42|368.02|372.78|367.38|35
1642590420000|2022-01-19 11:07:00|373.36|367.96|373.14|367.74|373.37|367.97|373.11|367.71|32
1642590430000|2022-01-19 11:07:10|373.06|367.66|373.11|367.71|373.25|367.85|373.06|367.66|25
1642590440000|2022-01-19 11:07:20|373.1|367.7|373.1|367.7|373.12|367.72|373.09|367.69|16
1642590450000|2022-01-19 11:07:30|373.11|367.71|373.12|367.72|373.12|367.72|373.09|367.69|20
1642590460000|2022-01-19 11:07:40|373.13|367.73|373.14|367.74|373.16|367.76|373.11|367.71|24
1642590470000|2022-01-19 11:07:50|373.13|367.73|373.12|367.72|373.15|367.75|373.12|367.72|15
1642590480000|2022-01-19 11:08:00|373.11|367.71|372.99|367.59|373.11|367.71|372.98|367.58|15
1642590490000|2022-01-19 11:08:10|372.98|367.58|372.75|367.35|372.98|367.58|372.74|367.34|23
1642590500000|2022-01-19 11:08:20|372.74|367.34|372.58|367.18|372.75|367.35|372.57|367.17|24
1642590510000|2022-01-19 11:08:30|372.56|367.16|372.66|367.26|372.67|367.27|372.54|367.14|23
1642590520000|2022-01-19 11:08:40|372.65|367.25|372.56|367.16|372.65|367.25|372.54|367.14|17
1642590530000|2022-01-19 11:08:50|372.55|367.15|372.82|367.42|372.82|367.42|372.54|367.14|20
1642590540000|2022-01-19 11:09:00|372.81|367.41|372.65|367.25|372.81|367.41|372.62|367.22|29
1642590550000|2022-01-19 11:09:10|372.67|367.27|372.63|367.23|372.68|367.28|372.63|367.23|11
1642590560000|2022-01-19 11:09:20|372.62|367.22|372.69|367.29|372.7|367.3|372.6|367.2|25
1642590570000|2022-01-19 11:09:30|372.68|367.28|372.51|367.11|372.72|367.32|372.5|367.1|24
1642590580000|2022-01-19 11:09:40|372.49|367.09|372.45|367.05|372.5|367.1|372.42|367.02|29
1642590590000|2022-01-19 11:09:50|372.47|367.07|372.49|367.09|372.49|367.09|372.45|367.05|14
1642590600000|2022-01-19 11:10:00|372.48|367.08|373.34|367.94|373.34|367.94|372.48|367.08|27
1642590610000|2022-01-19 11:10:10|373.35|367.95|373.21|367.81|373.44|368.04|373.18|367.78|34
1642590620000|2022-01-19 11:10:20|373.2|367.8|373.16|367.76|373.23|367.83|373.12|367.72|20
1642590630000|2022-01-19 11:10:30|373.17|367.77|373.23|367.83|373.23|367.83|373.16|367.76|19
1642590640000|2022-01-19 11:10:40|373.22|367.82|373.24|367.84|373.24|367.84|373.19|367.79|15
1642590650000|2022-01-19 11:10:50|373.25|367.85|373.43|368.03|373.46|368.06|373.25|367.85|26
1642590660000|2022-01-19 11:11:00|373.42|368.02|373.63|368.23|373.83|368.43|373.38|367.98|36
1642590670000|2022-01-19 11:11:10|373.66|368.26|373.8|368.4|373.81|368.41|373.64|368.24|28
1642590680000|2022-01-19 11:11:20|373.81|368.41|373.75|368.35|373.81|368.41|373.71|368.31|32
1642590690000|2022-01-19 11:11:30|373.76|368.36|373.76|368.36|373.82|368.42|373.74|368.34|24
1642590700000|2022-01-19 11:11:40|373.75|368.35|373.68|368.28|373.78|368.38|373.66|368.26|26
1642590710000|2022-01-19 11:11:50|373.67|368.27|373.68|368.28|373.68|368.28|373.64|368.24|17
1642590720000|2022-01-19 11:12:00|373.66|368.26|373.82|368.42|373.85|368.45|373.65|368.25|27
1642590730000|2022-01-19 11:12:10|373.83|368.43|373.89|368.49|373.99|368.59|373.83|368.43|27
1642590740000|2022-01-19 11:12:20|373.88|368.48|374.19|368.79|374.23|368.83|373.87|368.47|29
1642590750000|2022-01-19 11:12:30|374.17|368.77|374.11|368.71|374.19|368.79|374.04|368.64|26
1642590760000|2022-01-19 11:12:40|374.1|368.7|374.32|368.92|374.38|368.98|374.1|368.7|29
1642590770000|2022-01-19 11:12:50|374.3|368.9|374.21|368.81|374.31|368.91|374.19|368.79|29
1642590780000|2022-01-19 11:13:00|374.22|368.82|374.17|368.77|374.31|368.91|374.17|368.77|20
1642590790000|2022-01-19 11:13:10|374.18|368.78|374.22|368.82|374.23|368.83|374.13|368.73|11
1642590800000|2022-01-19 11:13:20|374.14|368.74|374.3|368.9|374.33|368.93|374.14|368.74|25
1642590810000|2022-01-19 11:13:30|374.32|368.92|374.31|368.91|374.39|368.99|374.28|368.88|23
1642590820000|2022-01-19 11:13:40|374.3|368.9|374.62|369.22|374.62|369.22|374.22|368.82|30
1642590830000|2022-01-19 11:13:50|374.57|369.17|374.64|369.24|374.81|369.41|374.57|369.17|27
1642590840000|2022-01-19 11:14:00|374.65|369.25|374.52|369.12|374.74|369.34|374.5|369.1|31
1642590850000|2022-01-19 11:14:10|374.5|369.1|374.67|369.27|374.71|369.31|374.5|369.1|32
1642590860000|2022-01-19 11:14:20|374.69|369.29|374.61|369.21|374.7|369.3|374.58|369.18|18
1642590870000|2022-01-19 11:14:30|374.59|369.19|374.5|369.1|374.64|369.24|374.5|369.1|26
1642590880000|2022-01-19 11:14:40|374.52|369.12|374.53|369.13|374.58|369.18|374.52|369.12|17
1642590890000|2022-01-19 11:14:50|374.52|369.12|374.34|368.94|374.52|369.12|374.34|368.94|18
1642590900000|2022-01-19 11:15:00|374.38|368.98|374.78|369.38|374.78|369.38|374.38|368.98|28
1642590910000|2022-01-19 11:15:10|374.79|369.39|375|369.6|375.06|369.66|374.79|369.39|33
1642590920000|2022-01-19 11:15:20|374.95|369.55|374.96|369.56|374.97|369.57|374.75|369.35|32
1642590930000|2022-01-19 11:15:30|374.94|369.54|375.01|369.61|375.04|369.64|374.89|369.49|38
1642590940000|2022-01-19 11:15:40|375.07|369.67|375.1|369.7|375.1|369.7|374.94|369.54|31
1642590950000|2022-01-19 11:15:50|375.12|369.72|375.09|369.69|375.26|369.86|375.09|369.69|27
1642590960000|2022-01-19 11:16:00|375.11|369.71|375.04|369.64|375.14|369.74|375.02|369.62|27
1642590970000|2022-01-19 11:16:10|375.03|369.63|374.84|369.44|375.05|369.65|374.83|369.43|29
1642590980000|2022-01-19 11:16:20|374.81|369.41|374.56|369.16|374.87|369.47|374.39|368.99|37
1642590990000|2022-01-19 11:16:30|374.55|369.15|374.44|369.04|374.62|369.22|374.44|369.04|28
1642591000000|2022-01-19 11:16:40|374.43|369.03|374.52|369.12|374.52|369.12|374.4|369|23
1642591010000|2022-01-19 11:16:50|374.51|369.11|374.48|369.08|374.52|369.12|374.45|369.05|29
1642591020000|2022-01-19 11:17:00|374.47|369.07|374.46|369.06|374.52|369.12|374.45|369.05|19
1642591030000|2022-01-19 11:17:10|374.43|369.03|374.51|369.11|374.56|369.16|374.42|369.02|23
1642591040000|2022-01-19 11:17:20|374.49|369.09|374.32|368.92|374.5|369.1|374.29|368.89|16
1642591050000|2022-01-19 11:17:30|374.31|368.91|374.13|368.73|374.33|368.93|374.11|368.71|25
1642591060000|2022-01-19 11:17:40|374.12|368.72|374.41|369.01|374.41|369.01|374.11|368.71|27
1642591070000|2022-01-19 11:17:50|374.37|368.97|374.26|368.86|374.4|369|374.23|368.83|22
1642591080000|2022-01-19 11:18:00|374.27|368.87|374.26|368.86|374.27|368.87|374.07|368.67|20
1642591090000|2022-01-19 11:18:10|374.27|368.87|374.3|368.9|374.38|368.98|374.25|368.85|26
1642591100000|2022-01-19 11:18:20|374.31|368.91|374.31|368.91|374.32|368.92|374.27|368.87|21
1642591110000|2022-01-19 11:18:30|374.3|368.9|374.23|368.83|374.33|368.93|374.23|368.83|21
1642591120000|2022-01-19 11:18:40|374.22|368.82|374.28|368.88|374.29|368.89|374.22|368.82|22
1642591130000|2022-01-19 11:18:50|374.29|368.89|374.22|368.82|374.3|368.9|374.19|368.79|14
1642591140000|2022-01-19 11:19:00|374.21|368.81|374.21|368.81|374.23|368.83|374.17|368.77|19
1642591150000|2022-01-19 11:19:10|374.19|368.79|374.17|368.77|374.22|368.82|374.14|368.74|23
1642591160000|2022-01-19 11:19:20|374.19|368.79|374.1|368.7|374.21|368.81|374.06|368.66|26
1642591170000|2022-01-19 11:19:30|374.11|368.71|374.51|369.11|374.51|369.11|374.11|368.71|27
1642591180000|2022-01-19 11:19:40|374.49|369.09|374.31|368.91|374.53|369.13|374.3|368.9|27
1642591190000|2022-01-19 11:19:50|374.3|368.9|374.12|368.72|374.32|368.92|374.1|368.7|22
1642591200000|2022-01-19 11:20:00|374.13|368.73|374.06|368.66|374.13|368.73|374.05|368.65|16
1642591210000|2022-01-19 11:20:10|374.07|368.67|374.04|368.64|374.08|368.68|374.03|368.63|6
1642591220000|2022-01-19 11:20:20|374.03|368.63|373.77|368.37|374.04|368.64|373.77|368.37|18
1642591230000|2022-01-19 11:20:30|373.78|368.38|373.7|368.3|373.81|368.41|373.7|368.3|29
1642591240000|2022-01-19 11:20:40|373.73|368.33|373.72|368.32|373.73|368.33|373.7|368.3|11
1642591250000|2022-01-19 11:20:50|373.73|368.33|373.73|368.33|373.75|368.35|373.7|368.3|12
1642591260000|2022-01-19 11:21:00|373.75|368.35|373.71|368.31|373.75|368.35|373.68|368.28|20
1642591270000|2022-01-19 11:21:10|373.72|368.32|373.8|368.4|373.92|368.52|373.66|368.26|29
1642591280000|2022-01-19 11:21:20|373.79|368.39|373.67|368.27|373.82|368.42|373.63|368.23|28
1642591290000|2022-01-19 11:21:30|373.68|368.28|373.74|368.34|373.77|368.37|373.66|368.26|23
1642591300000|2022-01-19 11:21:40|373.75|368.35|373.91|368.51|373.91|368.51|373.75|368.35|22
1642591310000|2022-01-19 11:21:50|373.9|368.5|374.07|368.67|374.07|368.67|373.9|368.5|20
1642591320000|2022-01-19 11:22:00|374.05|368.65|374.1|368.7|374.1|368.7|373.97|368.57|17
1642591330000|2022-01-19 11:22:10|374.09|368.69|374.1|368.7|374.1|368.7|374.09|368.69|10
1642591340000|2022-01-19 11:22:20|374.09|368.69|374.06|368.66|374.16|368.76|374.06|368.66|14
1642591350000|2022-01-19 11:22:30|374.05|368.65|373.89|368.49|374.05|368.65|373.89|368.49|11
1642591360000|2022-01-19 11:22:40|373.9|368.5|373.85|368.45|373.9|368.5|373.85|368.45|18
1642591370000|2022-01-19 11:22:50|373.86|368.46|373.85|368.45|373.89|368.49|373.85|368.45|13
1642591380000|2022-01-19 11:23:00|373.84|368.44|373.68|368.28|373.84|368.44|373.68|368.28|15
1642591390000|2022-01-19 11:23:10|373.67|368.27|373.59|368.19|373.68|368.28|373.59|368.19|18
1642591400000|2022-01-19 11:23:20|373.57|368.17|373.41|368.01|373.57|368.17|373.38|367.98|23
1642591410000|2022-01-19 11:23:30|373.37|367.97|373.33|367.93|373.4|368|373.2|367.8|24
1642591420000|2022-01-19 11:23:40|373.34|367.94|373.34|367.94|373.36|367.96|373.31|367.91|21
1642591430000|2022-01-19 11:23:50|373.36|367.96|373.33|367.93|373.37|367.97|373.32|367.92|13
1642591440000|2022-01-19 11:24:00|373.3|367.9|373.2|367.8|373.31|367.91|373.2|367.8|5
1642591450000|2022-01-19 11:24:10|373.21|367.81|373.2|367.8|373.22|367.82|373.2|367.8|3
1642591460000|2022-01-19 11:24:20|373.18|367.78|373.18|367.78|373.19|367.79|373.18|367.78|3
1642591470000|2022-01-19 11:24:30|373.19|367.79|373.44|368.04|373.44|368.04|373.19|367.79|17
1642591480000|2022-01-19 11:24:40|373.45|368.05|373.3|367.9|373.47|368.07|373.3|367.9|18
1642591490000|2022-01-19 11:24:50|373.31|367.91|373.24|367.84|373.38|367.98|373.23|367.83|20
1642591500000|2022-01-19 11:25:00|373.25|367.85|373.17|367.77|373.27|367.87|373.14|367.74|20
1642591510000|2022-01-19 11:25:10|373.11|367.71|373|367.6|373.17|367.77|373|367.6|25
1642591520000|2022-01-19 11:25:20|373.01|367.61|373.01|367.61|373.03|367.63|372.99|367.59|19
1642591530000|2022-01-19 11:25:30|373|367.6|372.93|367.53|373.01|367.61|372.89|367.49|25
1642591540000|2022-01-19 11:25:40|372.92|367.52|372.96|367.56|372.98|367.58|372.92|367.52|10
1642591550000|2022-01-19 11:25:50|372.97|367.57|373.13|367.73|373.15|367.75|372.97|367.57|20
1642591560000|2022-01-19 11:26:00|373.14|367.74|373.1|367.7|373.15|367.75|372.95|367.55|27
1642591570000|2022-01-19 11:26:10|373.09|367.69|373.08|367.68|373.11|367.71|373.03|367.63|16
1642591580000|2022-01-19 11:26:20|373.09|367.69|373.19|367.79|373.2|367.8|373.09|367.69|17
1642591590000|2022-01-19 11:26:30|373.2|367.8|373.19|367.79|373.2|367.8|373.18|367.78|5
1642591600000|2022-01-19 11:26:40|373.18|367.78|373.31|367.91|373.35|367.95|373.18|367.78|18
1642591610000|2022-01-19 11:26:50|373.29|367.89|373.32|367.92|373.36|367.96|373.25|367.85|21
1642591620000|2022-01-19 11:27:00|373.33|367.93|373.37|367.97|373.44|368.04|373.33|367.93|16
1642591630000|2022-01-19 11:27:10|373.36|367.96|373.28|367.88|373.37|367.97|373.27|367.87|12
1642591640000|2022-01-19 11:27:20|373.29|367.89|373.24|367.84|373.33|367.93|373.24|367.84|14
1642591650000|2022-01-19 11:27:30|373.25|367.85|373.3|367.9|373.3|367.9|373.25|367.85|12
1642591660000|2022-01-19 11:27:40|373.29|367.89|373.27|367.87|373.29|367.89|373.24|367.84|12
1642591670000|2022-01-19 11:27:50|373.28|367.88|373.27|367.87|373.29|367.89|373.27|367.87|6
1642591680000|2022-01-19 11:28:00|373.29|367.89|373.27|367.87|373.29|367.89|373.24|367.84|11
1642591690000|2022-01-19 11:28:10|373.25|367.85|373.28|367.88|373.28|367.88|373.25|367.85|9
1642591700000|2022-01-19 11:28:20|373.29|367.89|373.29|367.89|373.31|367.91|373.24|367.84|18
1642591710000|2022-01-19 11:28:30|373.27|367.87|373.27|367.87|373.38|367.98|373.27|367.87|18
1642591720000|2022-01-19 11:28:40|373.26|367.86|373.21|367.81|373.26|367.86|373.2|367.8|10
1642591730000|2022-01-19 11:28:50|373.22|367.82|373.36|367.96|373.36|367.96|373.22|367.82|14
1642591740000|2022-01-19 11:29:00|373.34|367.94|373.42|368.02|373.42|368.02|373.34|367.94|8
1642591750000|2022-01-19 11:29:10|373.48|368.08|373.4|368|373.51|368.11|373.37|367.97|21
1642591760000|2022-01-19 11:29:20|373.41|368.01|373.39|367.99|373.41|368.01|373.36|367.96|16
1642591770000|2022-01-19 11:29:30|373.37|367.97|373.39|367.99|373.39|367.99|373.37|367.97|7
1642591780000|2022-01-19 11:29:40|373.35|367.95|373.29|367.89|373.35|367.95|373.28|367.88|10
1642591790000|2022-01-19 11:29:50|373.27|367.87|373.16|367.76|373.27|367.87|373.16|367.76|19
1642591800000|2022-01-19 11:30:00|373.15|367.75|373.11|367.71|373.24|367.84|373.08|367.68|30
1642591810000|2022-01-19 11:30:10|373.12|367.72|373.12|367.72|373.17|367.77|373.12|367.72|14
1642591820000|2022-01-19 11:30:20|373.14|367.74|373.19|367.79|373.19|367.79|373.1|367.7|11
1642591830000|2022-01-19 11:30:30|373.2|367.8|373.3|367.9|373.3|367.9|373.19|367.79|13
1642591840000|2022-01-19 11:30:40|373.31|367.91|373.41|368.01|373.47|368.07|373.31|367.91|11
1642591850000|2022-01-19 11:30:50|373.38|367.98|373.36|367.96|373.38|367.98|373.31|367.91|18
1642591860000|2022-01-19 11:31:00|373.38|367.98|373.51|368.11|373.52|368.12|373.37|367.97|15
1642591870000|2022-01-19 11:31:10|373.52|368.12|373.47|368.07|373.54|368.14|373.47|368.07|16
1642591880000|2022-01-19 11:31:20|373.49|368.09|373.61|368.21|373.61|368.21|373.49|368.09|16
1642591890000|2022-01-19 11:31:30|373.62|368.22|373.66|368.26|373.7|368.3|373.62|368.22|16
1642591900000|2022-01-19 11:31:40|373.67|368.27|373.76|368.36|373.76|368.36|373.66|368.26|15
1642591910000|2022-01-19 11:31:50|373.75|368.35|373.85|368.45|373.88|368.48|373.75|368.35|22
1642591920000|2022-01-19 11:32:00|373.84|368.44|373.91|368.51|373.96|368.56|373.8|368.4|15
1642591930000|2022-01-19 11:32:10|373.86|368.46|373.68|368.28|373.86|368.46|373.64|368.24|21
1642591940000|2022-01-19 11:32:20|373.67|368.27|373.57|368.17|373.67|368.27|373.57|368.17|7
1642591950000|2022-01-19 11:32:30|373.55|368.15|373.55|368.15|373.58|368.18|373.55|368.15|10
1642591960000|2022-01-19 11:32:40|373.56|368.16|373.58|368.18|373.58|368.18|373.51|368.11|12
1642591970000|2022-01-19 11:32:50|373.62|368.22|373.71|368.31|373.71|368.31|373.57|368.17|12
1642591980000|2022-01-19 11:33:00|373.72|368.32|373.76|368.36|373.76|368.36|373.7|368.3|14
1642591990000|2022-01-19 11:33:10|373.77|368.37|373.68|368.28|373.79|368.39|373.68|368.28|13
1642592000000|2022-01-19 11:33:20|373.67|368.27|373.6|368.2|373.67|368.27|373.6|368.2|15
1642592010000|2022-01-19 11:33:30|373.61|368.21|373.59|368.19|373.61|368.21|373.56|368.16|12
1642592020000|2022-01-19 11:33:40|373.58|368.18|373.56|368.16|373.6|368.2|373.56|368.16|5
1642592030000|2022-01-19 11:33:50|373.55|368.15|373.55|368.15|373.56|368.16|373.55|368.15|3
1642592040000|2022-01-19 11:34:00|373.56|368.16|373.56|368.16|373.57|368.17|373.53|368.13|6
1642592050000|2022-01-19 11:34:10|373.53|368.13|373.39|367.99|373.58|368.18|373.35|367.95|15
1642592060000|2022-01-19 11:34:20|373.42|368.02|373.21|367.81|373.42|368.02|373.21|367.81|26
1642592070000|2022-01-19 11:34:30|373.2|367.8|373.19|367.79|373.23|367.83|373.19|367.79|15
1642592080000|2022-01-19 11:34:40|373.18|367.78|373.2|367.8|373.2|367.8|373.18|367.78|13
1642592090000|2022-01-19 11:34:50|373.19|367.79|373.18|367.78|373.19|367.79|373.18|367.78|2
1642592100000|2022-01-19 11:35:00|373.17|367.77|373.18|367.78|373.19|367.79|373.17|367.77|8
1642592110000|2022-01-19 11:35:10|373.17|367.77|373.17|367.77|373.19|367.79|373.16|367.76|15
1642592120000|2022-01-19 11:35:20|373.16|367.76|373.09|367.69|373.16|367.76|373.09|367.69|12
1642592130000|2022-01-19 11:35:30|373.06|367.66|373.04|367.64|373.1|367.7|373.04|367.64|12
1642592140000|2022-01-19 11:35:40|373.03|367.63|373.11|367.71|373.13|367.73|372.97|367.57|24
1642592150000|2022-01-19 11:35:50|373.14|367.74|373.23|367.83|373.23|367.83|373.12|367.72|13
1642592160000|2022-01-19 11:36:00|373.25|367.85|373.28|367.88|373.29|367.89|373.18|367.78|18
1642592170000|2022-01-19 11:36:10|373.29|367.89|373.28|367.88|373.31|367.91|373.27|367.87|11
1642592180000|2022-01-19 11:36:20|373.26|367.86|373.38|367.98|373.38|367.98|373.25|367.85|14
1642592190000|2022-01-19 11:36:30|373.37|367.97|373.38|367.98|373.4|368|373.36|367.96|18
1642592200000|2022-01-19 11:36:40|373.39|367.99|373.45|368.05|373.55|368.15|373.38|367.98|29
1642592210000|2022-01-19 11:36:50|373.44|368.04|373.52|368.12|373.53|368.13|373.41|368.01|21
1642592220000|2022-01-19 11:37:00|373.51|368.11|373.48|368.08|373.53|368.13|373.48|368.08|10
1642592230000|2022-01-19 11:37:10|373.49|368.09|373.49|368.09|373.5|368.1|373.48|368.08|12
1642592240000|2022-01-19 11:37:20|373.51|368.11|373.43|368.03|373.51|368.11|373.43|368.03|12
1642592250000|2022-01-19 11:37:30|373.45|368.05|373.54|368.14|373.54|368.14|373.43|368.03|19
1642592260000|2022-01-19 11:37:40|373.55|368.15|373.62|368.22|373.63|368.23|373.55|368.15|11
1642592270000|2022-01-19 11:37:50|373.59|368.19|373.6|368.2|373.61|368.21|373.57|368.17|16
1642592280000|2022-01-19 11:38:00|373.59|368.19|373.63|368.23|373.69|368.29|373.59|368.19|11
1642592290000|2022-01-19 11:38:10|373.62|368.22|373.63|368.23|373.66|368.26|373.59|368.19|16
1642592300000|2022-01-19 11:38:20|373.64|368.24|373.62|368.22|373.65|368.25|373.6|368.2|17
1642592310000|2022-01-19 11:38:30|373.63|368.23|373.59|368.19|373.67|368.27|373.58|368.18|16
1642592320000|2022-01-19 11:38:40|373.61|368.21|373.63|368.23|373.68|368.28|373.6|368.2|14
1642592330000|2022-01-19 11:38:50|373.64|368.24|373.66|368.26|373.68|368.28|373.64|368.24|14
1642592340000|2022-01-19 11:39:00|373.65|368.25|373.6|368.2|373.66|368.26|373.58|368.18|20
1642592350000|2022-01-19 11:39:10|373.59|368.19|373.63|368.23|373.63|368.23|373.57|368.17|14
1642592360000|2022-01-19 11:39:20|373.64|368.24|373.64|368.24|373.66|368.26|373.62|368.22|20
1642592370000|2022-01-19 11:39:30|373.63|368.23|373.7|368.3|373.7|368.3|373.63|368.23|10
1642592380000|2022-01-19 11:39:40|373.69|368.29|373.71|368.31|373.71|368.31|373.69|368.29|2
1642592390000|2022-01-19 11:39:50|373.72|368.32|373.83|368.43|373.84|368.44|373.7|368.3|14
1642592400000|2022-01-19 11:40:00|373.84|368.44|373.8|368.4|373.84|368.44|373.74|368.34|18
1642592410000|2022-01-19 11:40:10|373.81|368.41|373.77|368.37|373.81|368.41|373.75|368.35|13
1642592420000|2022-01-19 11:40:20|373.76|368.36|373.77|368.37|373.77|368.37|373.75|368.35|7
1642592430000|2022-01-19 11:40:30|373.78|368.38|374.01|368.61|374.01|368.61|373.78|368.38|20
1642592440000|2022-01-19 11:40:40|373.99|368.59|374|368.6|374.03|368.63|373.98|368.58|18
1642592450000|2022-01-19 11:40:50|373.99|368.59|373.98|368.58|374|368.6|373.97|368.57|13
1642592460000|2022-01-19 11:41:00|373.97|368.57|374.1|368.7|374.11|368.71|373.97|368.57|8
1642592470000|2022-01-19 11:41:10|374.12|368.72|374.15|368.75|374.17|368.77|374.11|368.71|9
1642592480000|2022-01-19 11:41:20|374.17|368.77|374.22|368.82|374.22|368.82|374.17|368.77|7
1642592490000|2022-01-19 11:41:30|374.17|368.77|374.2|368.8|374.2|368.8|374.15|368.75|16
1642592500000|2022-01-19 11:41:40|374.19|368.79|374.08|368.68|374.19|368.79|374.07|368.67|12
1642592510000|2022-01-19 11:41:50|374.06|368.66|373.9|368.5|374.09|368.69|373.9|368.5|17
1642592520000|2022-01-19 11:42:00|373.88|368.48|373.87|368.47|373.93|368.53|373.82|368.42|21
1642592530000|2022-01-19 11:42:10|373.86|368.46|373.83|368.43|373.86|368.46|373.77|368.37|19
1642592540000|2022-01-19 11:42:20|373.82|368.42|373.82|368.42|373.86|368.46|373.81|368.41|16
1642592550000|2022-01-19 11:42:30|373.83|368.43|373.84|368.44|373.85|368.45|373.82|368.42|8
1642592560000|2022-01-19 11:42:40|373.85|368.45|373.83|368.43|373.85|368.45|373.82|368.42|11
1642592570000|2022-01-19 11:42:50|373.82|368.42|373.81|368.41|373.85|368.45|373.8|368.4|19
1642592580000|2022-01-19 11:43:00|373.82|368.42|374.03|368.63|374.03|368.63|373.8|368.4|23
1642592590000|2022-01-19 11:43:10|374.04|368.64|373.96|368.56|374.04|368.64|373.96|368.56|22
1642592600000|2022-01-19 11:43:20|373.97|368.57|373.98|368.58|374|368.6|373.94|368.54|10
1642592610000|2022-01-19 11:43:30|373.96|368.56|373.96|368.56|373.96|368.56|373.91|368.51|14
1642592620000|2022-01-19 11:43:40|373.97|368.57|373.97|368.57|373.97|368.57|373.95|368.55|11
1642592630000|2022-01-19 11:43:50|373.98|368.58|374.01|368.61|374.02|368.62|373.93|368.53|18
1642592640000|2022-01-19 11:44:00|374.02|368.62|374.03|368.63|374.03|368.63|373.99|368.59|11
1642592650000|2022-01-19 11:44:10|373.98|368.58|373.96|368.56|373.98|368.58|373.89|368.49|11
1642592660000|2022-01-19 11:44:20|373.9|368.5|373.83|368.43|373.97|368.57|373.8|368.4|21
1642592670000|2022-01-19 11:44:30|373.82|368.42|373.83|368.43|373.85|368.45|373.8|368.4|11
1642592680000|2022-01-19 11:44:40|373.82|368.42|373.83|368.43|373.85|368.45|373.82|368.42|11
1642592690000|2022-01-19 11:44:50|373.84|368.44|373.81|368.41|373.84|368.44|373.79|368.39|8
1642592700000|2022-01-19 11:45:00|373.82|368.42|373.82|368.42|373.84|368.44|373.81|368.41|10
1642592710000|2022-01-19 11:45:10|373.83|368.43|373.88|368.48|373.88|368.48|373.82|368.42|10
1642592720000|2022-01-19 11:45:20|373.89|368.49|373.81|368.41|373.9|368.5|373.81|368.41|17
1642592730000|2022-01-19 11:45:30|373.82|368.42|373.7|368.3|373.83|368.43|373.7|368.3|14
1642592740000|2022-01-19 11:45:40|373.69|368.29|373.73|368.33|373.77|368.37|373.69|368.29|16
1642592750000|2022-01-19 11:45:50|373.72|368.32|373.72|368.32|373.73|368.33|373.71|368.31|12
1642592760000|2022-01-19 11:46:00|373.71|368.31|373.73|368.33|373.74|368.34|373.71|368.31|12
1642592770000|2022-01-19 11:46:10|373.72|368.32|373.73|368.33|373.73|368.33|373.71|368.31|10
1642592780000|2022-01-19 11:46:20|373.74|368.34|373.73|368.33|373.75|368.35|373.72|368.32|14
1642592790000|2022-01-19 11:46:30|373.72|368.32|373.77|368.37|373.78|368.38|373.72|368.32|14
1642592800000|2022-01-19 11:46:40|373.76|368.36|373.77|368.37|373.77|368.37|373.74|368.34|5
1642592810000|2022-01-19 11:46:50|373.75|368.35|373.76|368.36|373.76|368.36|373.75|368.35|4
1642592820000|2022-01-19 11:47:00|373.75|368.35|373.74|368.34|373.78|368.38|373.74|368.34|7
1642592830000|2022-01-19 11:47:10|373.75|368.35|373.53|368.13|373.75|368.35|373.53|368.13|27
1642592840000|2022-01-19 11:47:20|373.55|368.15|373.46|368.06|373.55|368.15|373.46|368.06|6
1642592850000|2022-01-19 11:47:30|373.42|368.02|373.41|368.01|373.44|368.04|373.39|367.99|12
1642592860000|2022-01-19 11:47:40|373.4|368|373.43|368.03|373.43|368.03|373.4|368|4
1642592870000|2022-01-19 11:47:50|373.42|368.02|373.48|368.08|373.48|368.08|373.42|368.02|6
1642592880000|2022-01-19 11:48:00|373.5|368.1|373.53|368.13|373.54|368.14|373.5|368.1|7
1642592890000|2022-01-19 11:48:10|373.52|368.12|373.53|368.13|373.53|368.13|373.51|368.11|6
1642592900000|2022-01-19 11:48:20|373.54|368.14|373.55|368.15|373.55|368.15|373.54|368.14|2
1642592910000|2022-01-19 11:48:30|373.54|368.14|373.46|368.06|373.54|368.14|373.45|368.05|13
1642592920000|2022-01-19 11:48:40|373.44|368.04|373.46|368.06|373.46|368.06|373.44|368.04|4
1642592930000|2022-01-19 11:48:50|373.45|368.05|373.35|367.95|373.46|368.06|373.35|367.95|6
1642592940000|2022-01-19 11:49:00|373.34|367.94|373.3|367.9|373.34|367.94|373.3|367.9|11
1642592950000|2022-01-19 11:49:10|373.31|367.91|373.4|368|373.4|368|373.29|367.89|10
1642592960000|2022-01-19 11:49:20|373.39|367.99|373.4|368|373.41|368.01|373.39|367.99|5
1642592970000|2022-01-19 11:49:30|373.41|368.01|373.37|367.97|373.41|368.01|373.35|367.95|9
1642592980000|2022-01-19 11:49:40|373.38|367.98|373.39|367.99|373.39|367.99|373.38|367.98|2
1642592990000|2022-01-19 11:49:50|373.43|368.03|373.54|368.14|373.57|368.17|373.43|368.03|16
1642593000000|2022-01-19 11:50:00|373.55|368.15|373.55|368.15|373.57|368.17|373.54|368.14|8
1642593010000|2022-01-19 11:50:10|373.53|368.13|373.41|368.01|373.56|368.16|373.41|368.01|20
1642593020000|2022-01-19 11:50:20|373.42|368.02|373.41|368.01|373.42|368.02|373.41|368.01|2
1642593030000|2022-01-19 11:50:30|373.39|367.99|373.51|368.11|373.51|368.11|373.39|367.99|5
1642593040000|2022-01-19 11:50:40|373.5|368.1|373.51|368.11|373.51|368.11|373.5|368.1|2
1642593050000|2022-01-19 11:50:50|373.49|368.09|373.53|368.13|373.57|368.17|373.49|368.09|14
1642593060000|2022-01-19 11:51:00|373.51|368.11|373.49|368.09|373.54|368.14|373.48|368.08|14
1642593070000|2022-01-19 11:51:10|373.5|368.1|373.52|368.12|373.52|368.12|373.5|368.1|3
1642593080000|2022-01-19 11:51:20|373.51|368.11|373.51|368.11|373.51|368.11|373.51|368.11|1
1642593090000|2022-01-19 11:51:30|373.52|368.12|373.48|368.08|373.52|368.12|373.47|368.07|9
1642593100000|2022-01-19 11:51:40|373.49|368.09|373.49|368.09|373.49|368.09|373.49|368.09|1
1642593110000|2022-01-19 11:51:50|373.5|368.1|373.51|368.11|373.52|368.12|373.5|368.1|4
1642593120000|2022-01-19 11:52:00|373.53|368.13|373.52|368.12|373.54|368.14|373.52|368.12|5
1642593130000|2022-01-19 11:52:10|373.53|368.13|373.54|368.14|373.57|368.17|373.53|368.13|12
1642593140000|2022-01-19 11:52:20|373.56|368.16|373.6|368.2|373.66|368.26|373.56|368.16|16
1642593150000|2022-01-19 11:52:30|373.59|368.19|373.66|368.26|373.68|368.28|373.59|368.19|12
1642593160000|2022-01-19 11:52:40|373.67|368.27|373.68|368.28|373.76|368.36|373.66|368.26|13
1642593170000|2022-01-19 11:52:50|373.71|368.31|373.71|368.31|373.74|368.34|373.69|368.29|21
1642593180000|2022-01-19 11:53:00|373.7|368.3|373.51|368.11|373.7|368.3|373.51|368.11|11
1642593190000|2022-01-19 11:53:10|373.49|368.09|373.47|368.07|373.5|368.1|373.45|368.05|12
1642593200000|2022-01-19 11:53:20|373.45|368.05|373.47|368.07|373.47|368.07|373.45|368.05|2
1642593210000|2022-01-19 11:53:30|373.48|368.08|373.45|368.05|373.48|368.08|373.44|368.04|9
1642593220000|2022-01-19 11:53:40|373.46|368.06|373.42|368.02|373.46|368.06|373.42|368.02|5
1642593230000|2022-01-19 11:53:50|373.41|368.01|373.36|367.96|373.42|368.02|373.36|367.96|7
1642593240000|2022-01-19 11:54:00|373.38|367.98|373.44|368.04|373.44|368.04|373.38|367.98|10
1642593250000|2022-01-19 11:54:10|373.43|368.03|373.42|368.02|373.43|368.03|373.38|367.98|17
1642593260000|2022-01-19 11:54:20|373.43|368.03|373.43|368.03|373.45|368.05|373.42|368.02|12
1642593270000|2022-01-19 11:54:30|373.41|368.01|373.39|367.99|373.44|368.04|373.39|367.99|12
1642593280000|2022-01-19 11:54:40|373.38|367.98|373.41|368.01|373.41|368.01|373.38|367.98|6
1642593290000|2022-01-19 11:54:50|373.42|368.02|373.42|368.02|373.43|368.03|373.39|367.99|8
1642593300000|2022-01-19 11:55:00|373.43|368.03|373.41|368.01|373.43|368.03|373.4|368|9
1642593310000|2022-01-19 11:55:10|373.4|368|373.41|368.01|373.41|368.01|373.35|367.95|15
1642593320000|2022-01-19 11:55:20|373.42|368.02|373.53|368.13|373.54|368.14|373.42|368.02|19
1642593330000|2022-01-19 11:55:30|373.52|368.12|373.55|368.15|373.56|368.16|373.52|368.12|8
1642593340000|2022-01-19 11:55:40|373.57|368.17|373.56|368.16|373.57|368.17|373.54|368.14|10
1642593350000|2022-01-19 11:55:50|373.59|368.19|373.57|368.17|373.59|368.19|373.56|368.16|5
1642593360000|2022-01-19 11:56:00|373.58|368.18|373.72|368.32|373.73|368.33|373.58|368.18|15
1642593370000|2022-01-19 11:56:10|373.64|368.24|373.74|368.34|373.75|368.35|373.63|368.23|11
1642593380000|2022-01-19 11:56:20|373.75|368.35|373.82|368.42|373.84|368.44|373.75|368.35|18
1642593390000|2022-01-19 11:56:30|373.84|368.44|373.87|368.47|373.91|368.51|373.82|368.42|15
1642593400000|2022-01-19 11:56:40|373.86|368.46|374.01|368.61|374.06|368.66|373.86|368.46|20
1642593410000|2022-01-19 11:56:50|374.02|368.62|374.01|368.61|374.06|368.66|373.95|368.55|16
1642593420000|2022-01-19 11:57:00|374.05|368.65|374.06|368.66|374.1|368.7|374.02|368.62|24
1642593430000|2022-01-19 11:57:10|374.07|368.67|374.04|368.64|374.07|368.67|374.01|368.61|13
1642593440000|2022-01-19 11:57:20|374.05|368.65|374.06|368.66|374.06|368.66|374.04|368.64|6
1642593450000|2022-01-19 11:57:30|374.05|368.65|374.1|368.7|374.14|368.74|374.05|368.65|21
1642593460000|2022-01-19 11:57:40|374.11|368.71|374.1|368.7|374.12|368.72|374.1|368.7|7
1642593470000|2022-01-19 11:57:50|374.13|368.73|374.14|368.74|374.17|368.77|374.1|368.7|17
1642593480000|2022-01-19 11:58:00|374.15|368.75|374.27|368.87|374.3|368.9|374.15|368.75|11
1642593490000|2022-01-19 11:58:10|374.29|368.89|374.33|368.93|374.34|368.94|374.29|368.89|15
1642593500000|2022-01-19 11:58:20|374.32|368.92|374.33|368.93|374.33|368.93|374.31|368.91|10
1642593510000|2022-01-19 11:58:30|374.32|368.92|374.29|368.89|374.34|368.94|374.24|368.84|20
1642593520000|2022-01-19 11:58:40|374.28|368.88|374.31|368.91|374.32|368.92|374.28|368.88|13
1642593530000|2022-01-19 11:58:50|374.3|368.9|374.28|368.88|374.31|368.91|374.28|368.88|6
1642593540000|2022-01-19 11:59:00|374.27|368.87|374.25|368.85|374.28|368.88|374.22|368.82|14
1642593550000|2022-01-19 11:59:10|374.26|368.86|374.22|368.82|374.28|368.88|374.22|368.82|15
1642593560000|2022-01-19 11:59:20|374.26|368.86|374.24|368.84|374.26|368.86|374.22|368.82|10
1642593570000|2022-01-19 11:59:30|374.23|368.83|374.28|368.88|374.29|368.89|374.23|368.83|14
1642593580000|2022-01-19 11:59:40|374.29|368.89|374.31|368.91|374.35|368.95|374.29|368.89|16
1642593590000|2022-01-19 11:59:50|374.32|368.92|374.29|368.89|374.32|368.92|374.29|368.89|4
1642593600000|2022-01-19 12:00:00|374.3|368.9|374.37|368.97|374.39|368.99|374.3|368.9|11
1642593610000|2022-01-19 12:00:10|374.36|368.96|374.36|368.96|374.37|368.97|374.33|368.93|11
1642593620000|2022-01-19 12:00:20|374.35|368.95|374.26|368.86|374.35|368.95|374.26|368.86|16
1642593630000|2022-01-19 12:00:30|374.27|368.87|374.24|368.84|374.27|368.87|374.24|368.84|10
1642593640000|2022-01-19 12:00:40|374.25|368.85|374.31|368.91|374.31|368.91|374.25|368.85|15
1642593650000|2022-01-19 12:00:50|374.3|368.9|374.29|368.89|374.32|368.92|374.28|368.88|10
1642593660000|2022-01-19 12:01:00|374.27|368.87|374.38|368.98|374.39|368.99|374.27|368.87|20
1642593670000|2022-01-19 12:01:10|374.37|368.97|374.39|368.99|374.39|368.99|374.36|368.96|7
1642593680000|2022-01-19 12:01:20|374.38|368.98|374.39|368.99|374.41|369.01|374.37|368.97|11
1642593690000|2022-01-19 12:01:30|374.38|368.98|374.37|368.97|374.4|369|374.36|368.96|13
1642593700000|2022-01-19 12:01:40|374.36|368.96|374.36|368.96|374.37|368.97|374.34|368.94|8
1642593710000|2022-01-19 12:01:50|374.37|368.97|374.36|368.96|374.37|368.97|374.35|368.95|8
1642593720000|2022-01-19 12:02:00|374.37|368.97|374.43|369.03|374.45|369.05|374.37|368.97|12
1642593730000|2022-01-19 12:02:10|374.42|369.02|374.45|369.05|374.48|369.08|374.42|369.02|11
1642593740000|2022-01-19 12:02:20|374.44|369.04|374.46|369.06|374.46|369.06|374.44|369.04|5
1642593750000|2022-01-19 12:02:30|374.47|369.07|374.51|369.11|374.53|369.13|374.47|369.07|8
1642593760000|2022-01-19 12:02:40|374.52|369.12|374.52|369.12|374.52|369.12|374.51|369.11|5
1642593770000|2022-01-19 12:02:50|374.5|369.1|374.5|369.1|374.5|369.1|374.48|369.08|5
1642593780000|2022-01-19 12:03:00|374.51|369.11|374.45|369.05|374.51|369.11|374.41|369.01|8
1642593790000|2022-01-19 12:03:10|374.44|369.04|374.49|369.09|374.51|369.11|374.44|369.04|7
1642593800000|2022-01-19 12:03:20|374.48|369.08|374.49|369.09|374.52|369.12|374.41|369.01|22
1642593810000|2022-01-19 12:03:30|374.48|369.08|374.42|369.02|374.48|369.08|374.42|369.02|13
1642593820000|2022-01-19 12:03:40|374.4|369|374.44|369.04|374.48|369.08|374.4|369|22
1642593830000|2022-01-19 12:03:50|374.45|369.05|374.45|369.05|374.45|369.05|374.43|369.03|8
1642593840000|2022-01-19 12:04:00|374.44|369.04|374.63|369.23|374.67|369.27|374.41|369.01|19
1642593850000|2022-01-19 12:04:10|374.65|369.25|374.77|369.37|374.81|369.41|374.63|369.23|30
1642593860000|2022-01-19 12:04:20|374.8|369.4|374.63|369.23|374.89|369.49|374.59|369.19|34
1642593870000|2022-01-19 12:04:30|374.68|369.28|374.49|369.09|374.68|369.28|374.42|369.02|31
1642593880000|2022-01-19 12:04:40|374.5|369.1|374.55|369.15|374.55|369.15|374.38|368.98|16
1642593890000|2022-01-19 12:04:50|374.44|369.04|374.53|369.13|374.53|369.13|374.42|369.02|23
1642593900000|2022-01-19 12:05:00|374.57|369.17|374.54|369.14|374.57|369.17|374.42|369.02|26
1642593910000|2022-01-19 12:05:10|374.49|369.09|374.49|369.09|374.51|369.11|374.47|369.07|15
1642593920000|2022-01-19 12:05:20|374.48|369.08|374.47|369.07|374.51|369.11|374.45|369.05|10
1642593930000|2022-01-19 12:05:30|374.45|369.05|374.63|369.23|374.64|369.24|374.45|369.05|18
1642593940000|2022-01-19 12:05:40|374.66|369.26|374.68|369.28|374.68|369.28|374.62|369.22|19
1642593950000|2022-01-19 12:05:50|374.69|369.29|374.83|369.43|374.83|369.43|374.68|369.28|16
1642593960000|2022-01-19 12:06:00|374.76|369.36|374.85|369.45|374.9|369.5|374.75|369.35|19
1642593970000|2022-01-19 12:06:10|374.83|369.43|374.76|369.36|374.87|369.47|374.69|369.29|26
1642593980000|2022-01-19 12:06:20|374.73|369.33|374.67|369.27|374.74|369.34|374.67|369.27|20
1642593990000|2022-01-19 12:06:30|374.65|369.25|374.57|369.17|374.65|369.25|374.56|369.16|16
1642594000000|2022-01-19 12:06:40|374.51|369.11|374.5|369.1|374.58|369.18|374.5|369.1|12
1642594010000|2022-01-19 12:06:50|374.52|369.12|374.53|369.13|374.53|369.13|374.5|369.1|14
1642594020000|2022-01-19 12:07:00|374.52|369.12|374.5|369.1|374.52|369.12|374.5|369.1|11
1642594030000|2022-01-19 12:07:10|374.38|368.98|374.2|368.8|374.38|368.98|374.2|368.8|19
1642594040000|2022-01-19 12:07:20|374.23|368.83|374.21|368.81|374.29|368.89|374.2|368.8|24
1642594050000|2022-01-19 12:07:30|374.2|368.8|374.17|368.77|374.25|368.85|374.12|368.72|26
1642594060000|2022-01-19 12:07:40|374.15|368.75|374.14|368.74|374.26|368.86|374.1|368.7|23
1642594070000|2022-01-19 12:07:50|374.12|368.72|374.27|368.87|374.33|368.93|374.12|368.72|32
1642594080000|2022-01-19 12:08:00|374.25|368.85|374.2|368.8|374.25|368.85|374.11|368.71|30
1642594090000|2022-01-19 12:08:10|374.17|368.77|374.21|368.81|374.21|368.81|374.14|368.74|16
1642594100000|2022-01-19 12:08:20|374.2|368.8|374.19|368.79|374.22|368.82|374.19|368.79|14
1642594110000|2022-01-19 12:08:30|374.18|368.78|374.18|368.78|374.18|368.78|374.17|368.77|7
1642594120000|2022-01-19 12:08:40|374.19|368.79|374.18|368.78|374.24|368.84|374.16|368.76|16
1642594130000|2022-01-19 12:08:50|374.17|368.77|374.19|368.79|374.21|368.81|374.15|368.75|20
1642594140000|2022-01-19 12:09:00|374.18|368.78|374.26|368.86|374.26|368.86|374.18|368.78|15
1642594150000|2022-01-19 12:09:10|374.24|368.84|374.2|368.8|374.25|368.85|374.19|368.79|9
1642594160000|2022-01-19 12:09:20|374.19|368.79|374.22|368.82|374.27|368.87|374.19|368.79|11
1642594170000|2022-01-19 12:09:30|374.19|368.79|374.08|368.68|374.19|368.79|374.08|368.68|11
1642594180000|2022-01-19 12:09:40|374.1|368.7|374.12|368.72|374.13|368.73|374.09|368.69|8
1642594190000|2022-01-19 12:09:50|374.11|368.71|374.13|368.73|374.14|368.74|374.11|368.71|14
1642594200000|2022-01-19 12:10:00|374.12|368.72|374.15|368.75|374.15|368.75|374.12|368.72|6
1642594210000|2022-01-19 12:10:10|374.2|368.8|374.12|368.72|374.25|368.85|374.11|368.71|24
1642594220000|2022-01-19 12:10:20|374.11|368.71|374.19|368.79|374.19|368.79|374.11|368.71|21
1642594230000|2022-01-19 12:10:30|374.18|368.78|374.19|368.79|374.21|368.81|374.17|368.77|6
1642594240000|2022-01-19 12:10:40|374.2|368.8|374.15|368.75|374.2|368.8|374.15|368.75|9
1642594250000|2022-01-19 12:10:50|374.16|368.76|374.14|368.74|374.16|368.76|374.13|368.73|5
1642594260000|2022-01-19 12:11:00|374.13|368.73|374.1|368.7|374.13|368.73|374.07|368.67|5
1642594270000|2022-01-19 12:11:10|374.07|368.67|374.08|368.68|374.12|368.72|374.05|368.65|12
1642594280000|2022-01-19 12:11:20|374.09|368.69|374.06|368.66|374.09|368.69|374.06|368.66|16
1642594290000|2022-01-19 12:11:30|374.07|368.67|374.04|368.64|374.07|368.67|374.04|368.64|12
1642594300000|2022-01-19 12:11:40|374.05|368.65|374.03|368.63|374.06|368.66|374.03|368.63|10
1642594310000|2022-01-19 12:11:50|374.04|368.64|373.96|368.56|374.04|368.64|373.96|368.56|14
1642594320000|2022-01-19 12:12:00|373.94|368.54|373.83|368.43|373.94|368.54|373.83|368.43|13
1642594330000|2022-01-19 12:12:10|373.84|368.44|373.8|368.4|373.84|368.44|373.78|368.38|15
1642594340000|2022-01-19 12:12:20|373.78|368.38|373.68|368.28|373.8|368.4|373.68|368.28|9
1642594350000|2022-01-19 12:12:30|373.66|368.26|373.66|368.26|373.66|368.26|373.66|368.26|1
1642594360000|2022-01-19 12:12:40|373.67|368.27|373.72|368.32|373.73|368.33|373.67|368.27|11
1642594370000|2022-01-19 12:12:50|373.73|368.33|373.78|368.38|373.78|368.38|373.68|368.28|18
1642594380000|2022-01-19 12:13:00|373.79|368.39|373.79|368.39|373.8|368.4|373.79|368.39|3
1642594390000|2022-01-19 12:13:10|373.8|368.4|373.79|368.39|373.8|368.4|373.76|368.36|7
1642594400000|2022-01-19 12:13:20|373.74|368.34|373.74|368.34|373.76|368.36|373.73|368.33|12
1642594410000|2022-01-19 12:13:30|373.71|368.31|373.66|368.26|373.71|368.31|373.66|368.26|7
1642594420000|2022-01-19 12:13:40|373.67|368.27|373.72|368.32|373.72|368.32|373.67|368.27|10
1642594430000|2022-01-19 12:13:50|373.73|368.33|373.76|368.36|373.76|368.36|373.73|368.33|9
1642594440000|2022-01-19 12:14:00|373.75|368.35|373.69|368.29|373.75|368.35|373.69|368.29|11
1642594450000|2022-01-19 12:14:10|373.68|368.28|373.61|368.21|373.68|368.28|373.61|368.21|15
1642594460000|2022-01-19 12:14:20|373.63|368.23|373.6|368.2|373.63|368.23|373.56|368.16|17
1642594470000|2022-01-19 12:14:30|373.59|368.19|373.6|368.2|373.63|368.23|373.59|368.19|13
1642594480000|2022-01-19 12:14:40|373.59|368.19|373.61|368.21|373.63|368.23|373.59|368.19|16
1642594490000|2022-01-19 12:14:50|373.6|368.2|373.6|368.2|373.62|368.22|373.6|368.2|6
1642594500000|2022-01-19 12:15:00|373.63|368.23|373.66|368.26|373.69|368.29|373.63|368.23|9
1642594510000|2022-01-19 12:15:10|373.71|368.31|373.74|368.34|373.79|368.39|373.71|368.31|9
1642594520000|2022-01-19 12:15:20|373.75|368.35|373.78|368.38|373.78|368.38|373.75|368.35|5
1642594530000|2022-01-19 12:15:30|373.77|368.37|373.7|368.3|373.77|368.37|373.68|368.28|12
1642594540000|2022-01-19 12:15:40|373.69|368.29|373.67|368.27|373.69|368.29|373.67|368.27|5
1642594550000|2022-01-19 12:15:50|373.66|368.26|373.52|368.12|373.66|368.26|373.5|368.1|16
1642594560000|2022-01-19 12:16:00|373.51|368.11|373.35|367.95|373.51|368.11|373.35|367.95|17
1642594570000|2022-01-19 12:16:10|373.36|367.96|373.4|368|373.42|368.02|373.35|367.95|20
1642594580000|2022-01-19 12:16:20|373.43|368.03|373.49|368.09|373.49|368.09|373.42|368.02|9
1642594590000|2022-01-19 12:16:30|373.51|368.11|373.64|368.24|373.66|368.26|373.51|368.11|25
1642594600000|2022-01-19 12:16:40|373.63|368.23|373.72|368.32|373.73|368.33|373.63|368.23|15
1642594610000|2022-01-19 12:16:50|373.73|368.33|373.73|368.33|373.73|368.33|373.72|368.32|5
1642594620000|2022-01-19 12:17:00|373.72|368.32|373.74|368.34|373.75|368.35|373.72|368.32|9
1642594630000|2022-01-19 12:17:10|373.73|368.33|373.77|368.37|373.79|368.39|373.71|368.31|13
1642594640000|2022-01-19 12:17:20|373.78|368.38|373.88|368.48|373.9|368.5|373.76|368.36|12
1642594650000|2022-01-19 12:17:30|373.87|368.47|373.78|368.38|373.89|368.49|373.77|368.37|17
1642594660000|2022-01-19 12:17:40|373.79|368.39|373.79|368.39|373.8|368.4|373.76|368.36|9
1642594670000|2022-01-19 12:17:50|373.81|368.41|373.81|368.41|373.84|368.44|373.8|368.4|17
1642594680000|2022-01-19 12:18:00|373.82|368.42|373.86|368.46|373.86|368.46|373.81|368.41|10
1642594690000|2022-01-19 12:18:10|373.84|368.44|373.76|368.36|373.86|368.46|373.75|368.35|11
1642594700000|2022-01-19 12:18:20|373.75|368.35|373.74|368.34|373.75|368.35|373.73|368.33|6
1642594710000|2022-01-19 12:18:30|373.75|368.35|373.67|368.27|373.75|368.35|373.67|368.27|12
1642594720000|2022-01-19 12:18:40|373.68|368.28|373.7|368.3|373.71|368.31|373.68|368.28|5
1642594730000|2022-01-19 12:18:50|373.71|368.31|373.64|368.24|373.73|368.33|373.63|368.23|16
1642594740000|2022-01-19 12:19:00|373.66|368.26|373.65|368.25|373.66|368.26|373.64|368.24|6
1642594750000|2022-01-19 12:19:10|373.63|368.23|373.64|368.24|373.66|368.26|373.63|368.23|7
1642594760000|2022-01-19 12:19:20|373.63|368.23|373.64|368.24|373.65|368.25|373.63|368.23|4
1642594770000|2022-01-19 12:19:30|373.63|368.23|373.52|368.12|373.63|368.23|373.52|368.12|9
1642594780000|2022-01-19 12:19:40|373.49|368.09|373.48|368.08|373.51|368.11|373.48|368.08|4
1642594790000|2022-01-19 12:19:50|373.45|368.05|373.48|368.08|373.52|368.12|373.44|368.04|13
1642594800000|2022-01-19 12:20:00|373.47|368.07|373.52|368.12|373.55|368.15|373.46|368.06|16
1642594810000|2022-01-19 12:20:10|373.55|368.15|373.52|368.12|373.55|368.15|373.49|368.09|8
1642594820000|2022-01-19 12:20:20|373.5|368.1|373.45|368.05|373.5|368.1|373.45|368.05|8
1642594830000|2022-01-19 12:20:30|373.42|368.02|373.38|367.98|373.42|368.02|373.35|367.95|12
1642594840000|2022-01-19 12:20:40|373.37|367.97|373.36|367.96|373.37|367.97|373.33|367.93|9
1642594850000|2022-01-19 12:20:50|373.35|367.95|373.31|367.91|373.35|367.95|373.3|367.9|12
1642594860000|2022-01-19 12:21:00|373.3|367.9|373.32|367.92|373.33|367.93|373.28|367.88|9
1642594870000|2022-01-19 12:21:10|373.29|367.89|373.32|367.92|373.32|367.92|373.29|367.89|5
1642594880000|2022-01-19 12:21:20|373.31|367.91|373.31|367.91|373.31|367.91|373.3|367.9|3
1642594890000|2022-01-19 12:21:30|373.35|367.95|373.44|368.04|373.44|368.04|373.35|367.95|10
1642594900000|2022-01-19 12:21:40|373.43|368.03|373.44|368.04|373.44|368.04|373.43|368.03|2
1642594910000|2022-01-19 12:21:50|373.43|368.03|373.42|368.02|373.56|368.16|373.42|368.02|13
1642594920000|2022-01-19 12:22:00|373.41|368.01|373.41|368.01|373.42|368.02|373.39|367.99|5
1642594930000|2022-01-19 12:22:10|373.37|367.97|373.33|367.93|373.38|367.98|373.32|367.92|11
1642594940000|2022-01-19 12:22:20|373.34|367.94|373.33|367.93|373.34|367.94|373.33|367.93|2
1642594950000|2022-01-19 12:22:30|373.34|367.94|373.47|368.07|373.47|368.07|373.33|367.93|9
1642594960000|2022-01-19 12:22:40|373.48|368.08|373.47|368.07|373.5|368.1|373.47|368.07|6
1642594970000|2022-01-19 12:22:50|373.48|368.08|373.43|368.03|373.48|368.08|373.43|368.03|7
1642594980000|2022-01-19 12:23:00|373.42|368.02|373.35|367.95|373.44|368.04|373.35|367.95|9
1642594990000|2022-01-19 12:23:10|373.32|367.92|373.34|367.94|373.35|367.95|373.32|367.92|4
1642595000000|2022-01-19 12:23:20|373.35|367.95|373.32|367.92|373.35|367.95|373.31|367.91|5
1642595010000|2022-01-19 12:23:30|373.31|367.91|373.26|367.86|373.31|367.91|373.26|367.86|4
1642595020000|2022-01-19 12:23:40|373.25|367.85|373.22|367.82|373.25|367.85|373.13|367.73|7
1642595030000|2022-01-19 12:23:50|373.23|367.83|373.16|367.76|373.23|367.83|373.16|367.76|3
1642595040000|2022-01-19 12:24:00|373.2|367.8|373.23|367.83|373.25|367.85|373.2|367.8|11
1642595050000|2022-01-19 12:24:10|373.24|367.84|373.26|367.86|373.26|367.86|373.23|367.83|7
1642595060000|2022-01-19 12:24:20|373.25|367.85|373.22|367.82|373.26|367.86|373.22|367.82|5
1642595070000|2022-01-19 12:24:30|373.21|367.81|373.22|367.82|373.22|367.82|373.21|367.81|4
1642595080000|2022-01-19 12:24:40|373.23|367.83|373.24|367.84|373.25|367.85|373.23|367.83|7
1642595090000|2022-01-19 12:24:50|373.23|367.83|373.2|367.8|373.23|367.83|373.16|367.76|9
1642595100000|2022-01-19 12:25:00|373.21|367.81|373.16|367.76|373.21|367.81|373.15|367.75|9
1642595110000|2022-01-19 12:25:10|373.15|367.75|373.09|367.69|373.15|367.75|373.07|367.67|21
1642595120000|2022-01-19 12:25:20|373.08|367.68|373.08|367.68|373.1|367.7|373.08|367.68|9
1642595130000|2022-01-19 12:25:30|373.07|367.67|373.05|367.65|373.07|367.67|373.05|367.65|5
1642595140000|2022-01-19 12:25:40|373.06|367.66|373.12|367.72|373.13|367.73|373.05|367.65|13
1642595150000|2022-01-19 12:25:50|373.13|367.73|373.13|367.73|373.13|367.73|373.12|367.72|11
1642595160000|2022-01-19 12:26:00|373.15|367.75|373.28|367.88|373.28|367.88|373.15|367.75|17
1642595170000|2022-01-19 12:26:10|373.29|367.89|373.31|367.91|373.31|367.91|373.29|367.89|3
1642595180000|2022-01-19 12:26:20|373.3|367.9|373.31|367.91|373.31|367.91|373.3|367.9|2
1642595190000|2022-01-19 12:26:30|373.34|367.94|373.39|367.99|373.39|367.99|373.34|367.94|5
1642595200000|2022-01-19 12:26:40|373.36|367.96|373.36|367.96|373.37|367.97|373.36|367.96|3
1642595210000|2022-01-19 12:26:50|373.35|367.95|373.35|367.95|373.36|367.96|373.35|367.95|3
1642595220000|2022-01-19 12:27:00|373.36|367.96|373.49|368.09|373.49|368.09|373.35|367.95|13
1642595230000|2022-01-19 12:27:10|373.44|368.04|373.46|368.06|373.51|368.11|373.42|368.02|17
1642595240000|2022-01-19 12:27:20|373.48|368.08|373.62|368.22|373.62|368.22|373.48|368.08|13
1642595250000|2022-01-19 12:27:30|373.64|368.24|373.61|368.21|373.64|368.24|373.59|368.19|9
1642595260000|2022-01-19 12:27:40|373.59|368.19|373.67|368.27|373.67|368.27|373.59|368.19|13
1642595270000|2022-01-19 12:27:50|373.64|368.24|373.67|368.27|373.67|368.27|373.64|368.24|5
1642595280000|2022-01-19 12:28:00|373.66|368.26|373.67|368.27|373.68|368.28|373.64|368.24|5
1642595290000|2022-01-19 12:28:10|373.68|368.28|373.7|368.3|373.7|368.3|373.67|368.27|6
1642595300000|2022-01-19 12:28:20|373.73|368.33|373.76|368.36|373.76|368.36|373.72|368.32|7
1642595310000|2022-01-19 12:28:30|373.75|368.35|373.82|368.42|373.83|368.43|373.75|368.35|14
1642595320000|2022-01-19 12:28:40|373.81|368.41|373.9|368.5|373.9|368.5|373.81|368.41|5
1642595330000|2022-01-19 12:28:50|373.89|368.49|373.9|368.5|373.9|368.5|373.87|368.47|5
1642595340000|2022-01-19 12:29:00|373.98|368.58|374.13|368.73|374.13|368.73|373.92|368.52|5
1642595350000|2022-01-19 12:29:10|374.12|368.72|374.02|368.62|374.12|368.72|373.97|368.57|16
1642595360000|2022-01-19 12:29:20|374.01|368.61|373.84|368.44|374.01|368.61|373.84|368.44|20
1642595370000|2022-01-19 12:29:30|373.83|368.43|373.79|368.39|373.84|368.44|373.77|368.37|13
1642595380000|2022-01-19 12:29:40|373.85|368.45|373.8|368.4|373.85|368.45|373.63|368.23|23
1642595390000|2022-01-19 12:29:50|373.79|368.39|373.86|368.46|373.87|368.47|373.79|368.39|9
1642595400000|2022-01-19 12:30:00|373.85|368.45|373.86|368.46|373.87|368.47|373.83|368.43|14
1642595410000|2022-01-19 12:30:10|373.8|368.4|373.73|368.33|373.8|368.4|373.73|368.33|7
1642595440000|2022-01-19 12:30:40|373.75|368.35|373.73|368.33|373.75|368.35|373.73|368.33|2
1642595450000|2022-01-19 12:30:50|373.76|368.36|373.77|368.37|373.78|368.38|373.75|368.35|7
1642595460000|2022-01-19 12:31:00|373.79|368.39|373.92|368.52|373.92|368.52|373.79|368.39|15
1642595470000|2022-01-19 12:31:10|373.91|368.51|373.93|368.53|373.95|368.55|373.91|368.51|5
1642595480000|2022-01-19 12:31:20|373.92|368.52|373.92|368.52|373.92|368.52|373.92|368.52|1
1642595490000|2022-01-19 12:31:30|373.91|368.51|373.79|368.39|373.92|368.52|373.77|368.37|14
1642595500000|2022-01-19 12:31:40|373.8|368.4|373.77|368.37|373.8|368.4|373.77|368.37|5
1642595510000|2022-01-19 12:31:50|373.79|368.39|373.8|368.4|373.81|368.41|373.79|368.39|9
1642595520000|2022-01-19 12:32:00|373.79|368.39|373.78|368.38|373.79|368.39|373.78|368.38|2
1642595530000|2022-01-19 12:32:10|373.8|368.4|373.77|368.37|373.8|368.4|373.76|368.36|8
1642595540000|2022-01-19 12:32:20|373.78|368.38|373.8|368.4|373.8|368.4|373.77|368.37|5
1642595550000|2022-01-19 12:32:30|373.81|368.41|373.79|368.39|373.81|368.41|373.79|368.39|7
1642595560000|2022-01-19 12:32:40|373.78|368.38|373.75|368.35|373.79|368.39|373.75|368.35|3
1642595570000|2022-01-19 12:32:50|373.76|368.36|373.78|368.38|373.8|368.4|373.75|368.35|10
1642595580000|2022-01-19 12:33:00|373.77|368.37|373.87|368.47|373.87|368.47|373.75|368.35|14
1642595590000|2022-01-19 12:33:10|373.89|368.49|373.94|368.54|373.94|368.54|373.89|368.49|8
1642595600000|2022-01-19 12:33:20|373.93|368.53|373.93|368.53|373.93|368.53|373.93|368.53|1
1642595610000|2022-01-19 12:33:30|373.94|368.54|373.95|368.55|373.97|368.57|373.94|368.54|5
1642595620000|2022-01-19 12:33:40|373.94|368.54|373.94|368.54|373.97|368.57|373.94|368.54|4
1642595630000|2022-01-19 12:33:50|373.95|368.55|373.94|368.54|373.95|368.55|373.93|368.53|5
1642595640000|2022-01-19 12:34:00|373.93|368.53|373.96|368.56|373.97|368.57|373.93|368.53|5
1642595650000|2022-01-19 12:34:10|373.97|368.57|373.96|368.56|373.97|368.57|373.95|368.55|6
1642595660000|2022-01-19 12:34:20|373.95|368.55|373.94|368.54|373.95|368.55|373.94|368.54|4
1642595670000|2022-01-19 12:34:30|373.95|368.55|373.96|368.56|373.97|368.57|373.95|368.55|8
1642595680000|2022-01-19 12:34:40|373.95|368.55|373.95|368.55|373.95|368.55|373.94|368.54|3
1642595690000|2022-01-19 12:34:50|373.94|368.54|373.92|368.52|373.96|368.56|373.92|368.52|6
1642595700000|2022-01-19 12:35:00|373.91|368.51|373.91|368.51|373.92|368.52|373.91|368.51|7
1642595710000|2022-01-19 12:35:10|373.93|368.53|373.61|368.21|373.93|368.53|373.61|368.21|20
1642595720000|2022-01-19 12:35:20|373.59|368.19|373.55|368.15|373.6|368.2|373.54|368.14|9
1642595730000|2022-01-19 12:35:30|373.54|368.14|373.55|368.15|373.58|368.18|373.53|368.13|14
1642595740000|2022-01-19 12:35:40|373.54|368.14|373.58|368.18|373.61|368.21|373.52|368.12|15
1642595750000|2022-01-19 12:35:50|373.55|368.15|373.55|368.15|373.59|368.19|373.52|368.12|9
1642595760000|2022-01-19 12:36:00|373.53|368.13|373.53|368.13|373.56|368.16|373.51|368.11|11
1642595770000|2022-01-19 12:36:10|373.52|368.12|373.38|367.98|373.53|368.13|373.38|367.98|11
1642595780000|2022-01-19 12:36:20|373.36|367.96|373.32|367.92|373.37|367.97|373.3|367.9|24
1642595790000|2022-01-19 12:36:30|373.33|367.93|373.38|367.98|373.38|367.98|373.32|367.92|16
1642595800000|2022-01-19 12:36:40|373.37|367.97|373.35|367.95|373.39|367.99|373.31|367.91|16
1642595810000|2022-01-19 12:36:50|373.31|367.91|373.36|367.96|373.37|367.97|373.31|367.91|13
1642595820000|2022-01-19 12:37:00|373.37|367.97|373.43|368.03|373.44|368.04|373.37|367.97|12
1642595830000|2022-01-19 12:37:10|373.42|368.02|373.4|368|373.42|368.02|373.37|367.97|9
1642595840000|2022-01-19 12:37:20|373.39|367.99|373.38|367.98|373.4|368|373.38|367.98|6
1642595870000|2022-01-19 12:37:50|373.39|367.99|373.41|368.01|373.41|368.01|373.39|367.99|3
1642595880000|2022-01-19 12:38:00|373.4|368|373.41|368.01|373.41|368.01|373.4|368|4
1642595890000|2022-01-19 12:38:10|373.42|368.02|373.47|368.07|373.47|368.07|373.42|368.02|7
1642595900000|2022-01-19 12:38:20|373.49|368.09|373.49|368.09|373.51|368.11|373.48|368.08|8
1642595910000|2022-01-19 12:38:30|373.48|368.08|373.38|367.98|373.48|368.08|373.38|367.98|13
1642595920000|2022-01-19 12:38:40|373.36|367.96|373.37|367.97|373.38|367.98|373.33|367.93|12
1642595930000|2022-01-19 12:38:50|373.38|367.98|373.38|367.98|373.38|367.98|373.35|367.95|6
1642595940000|2022-01-19 12:39:00|373.37|367.97|373.16|367.76|373.38|367.98|373.16|367.76|22
1642595950000|2022-01-19 12:39:10|373.17|367.77|373.15|367.75|373.17|367.77|373.15|367.75|6
1642595960000|2022-01-19 12:39:20|373.14|367.74|373.02|367.62|373.15|367.75|373.02|367.62|13
1642595970000|2022-01-19 12:39:30|372.99|367.59|372.92|367.52|372.99|367.59|372.92|367.52|9
1642595980000|2022-01-19 12:39:40|372.93|367.53|372.95|367.55|372.95|367.55|372.93|367.53|7
1642595990000|2022-01-19 12:39:50|372.93|367.53|372.8|367.4|372.93|367.53|372.8|367.4|7
1642596000000|2022-01-19 12:40:00|372.79|367.39|372.75|367.35|372.79|367.39|372.72|367.32|14
1642596010000|2022-01-19 12:40:10|372.74|367.34|372.6|367.2|372.74|367.34|372.6|367.2|18
1642596020000|2022-01-19 12:40:20|372.62|367.22|372.52|367.12|372.62|367.22|372.5|367.1|22
1642596030000|2022-01-19 12:40:30|372.49|367.09|372.45|367.05|372.53|367.13|372.44|367.04|19
1642596040000|2022-01-19 12:40:40|372.46|367.06|372.57|367.17|372.6|367.2|372.46|367.06|18
1642596050000|2022-01-19 12:40:50|372.58|367.18|372.57|367.17|372.58|367.18|372.55|367.15|7
1642596060000|2022-01-19 12:41:00|372.58|367.18|372.58|367.18|372.63|367.23|372.56|367.16|14
1642596070000|2022-01-19 12:41:10|372.59|367.19|372.57|367.17|372.6|367.2|372.56|367.16|6
1642596080000|2022-01-19 12:41:20|372.58|367.18|372.56|367.16|372.58|367.18|372.54|367.14|5
1642596090000|2022-01-19 12:41:30|372.55|367.15|372.54|367.14|372.55|367.15|372.53|367.13|6
1642596100000|2022-01-19 12:41:40|372.55|367.15|372.56|367.16|372.56|367.16|372.54|367.14|6
1642596110000|2022-01-19 12:41:50|372.55|367.15|372.52|367.12|372.56|367.16|372.52|367.12|8
1642596120000|2022-01-19 12:42:00|372.53|367.13|372.69|367.29|372.69|367.29|372.53|367.13|17
1642596130000|2022-01-19 12:42:10|372.67|367.27|372.67|367.27|372.7|367.3|372.66|367.26|15
1642596140000|2022-01-19 12:42:20|372.66|367.26|372.67|367.27|372.68|367.28|372.66|367.26|9
1642596150000|2022-01-19 12:42:30|372.66|367.26|372.68|367.28|372.71|367.31|372.66|367.26|8
1642596160000|2022-01-19 12:42:40|372.67|367.27|372.54|367.14|372.69|367.29|372.49|367.09|21
1642596170000|2022-01-19 12:42:50|372.55|367.15|372.63|367.23|372.63|367.23|372.54|367.14|18
1642596180000|2022-01-19 12:43:00|372.64|367.24|372.59|367.19|372.64|367.24|372.57|367.17|11
1642596190000|2022-01-19 12:43:10|372.61|367.21|372.64|367.24|372.65|367.25|372.61|367.21|8
1642596200000|2022-01-19 12:43:20|372.63|367.23|372.64|367.24|372.65|367.25|372.63|367.23|4
1642596210000|2022-01-19 12:43:30|372.65|367.25|372.66|367.26|372.66|367.26|372.65|367.25|6
1642596220000|2022-01-19 12:43:40|372.73|367.33|372.74|367.34|372.75|367.35|372.72|367.32|9
1642596230000|2022-01-19 12:43:50|372.73|367.33|372.71|367.31|372.76|367.36|372.71|367.31|13
1642596240000|2022-01-19 12:44:00|372.75|367.35|372.7|367.3|372.75|367.35|372.63|367.23|15
1642596250000|2022-01-19 12:44:10|372.68|367.28|372.67|367.27|372.69|367.29|372.66|367.26|8
1642596270000|2022-01-19 12:44:30|372.66|367.26|372.66|367.26|372.66|367.26|372.66|367.26|1
1642596280000|2022-01-19 12:44:40|372.67|367.27|372.65|367.25|372.67|367.27|372.63|367.23|7
1642596290000|2022-01-19 12:44:50|372.64|367.24|372.64|367.24|372.66|367.26|372.61|367.21|14
1642596300000|2022-01-19 12:45:00|372.65|367.25|372.39|366.99|372.65|367.25|372.39|366.99|9
1642596310000|2022-01-19 12:45:10|372.38|366.98|372.49|367.09|372.49|367.09|372.38|366.98|21
1642596320000|2022-01-19 12:45:20|372.5|367.1|372.63|367.23|372.63|367.23|372.49|367.09|15
1642596330000|2022-01-19 12:45:30|372.64|367.24|372.67|367.27|372.69|367.29|372.64|367.24|13
1642596340000|2022-01-19 12:45:40|372.68|367.28|372.66|367.26|372.68|367.28|372.66|367.26|2
1642596350000|2022-01-19 12:45:50|372.67|367.27|372.83|367.43|372.88|367.48|372.65|367.25|23
1642596360000|2022-01-19 12:46:00|372.85|367.45|372.76|367.36|372.88|367.48|372.76|367.36|13
1642596370000|2022-01-19 12:46:10|372.77|367.37|372.81|367.41|372.86|367.46|372.77|367.37|11
1642596380000|2022-01-19 12:46:20|372.83|367.43|372.99|367.59|373|367.6|372.83|367.43|20
1642596390000|2022-01-19 12:46:30|373|367.6|373.03|367.63|373.04|367.64|372.99|367.59|13
1642596400000|2022-01-19 12:46:40|373|367.6|372.9|367.5|373.01|367.61|372.88|367.48|17
1642596410000|2022-01-19 12:46:50|372.89|367.49|372.87|367.47|372.9|367.5|372.86|367.46|15
1642596420000|2022-01-19 12:47:00|372.89|367.49|372.9|367.5|372.92|367.52|372.89|367.49|10
1642596430000|2022-01-19 12:47:10|372.89|367.49|373.01|367.61|373.04|367.64|372.87|367.47|19
1642596440000|2022-01-19 12:47:20|373.02|367.62|372.95|367.55|373.03|367.63|372.95|367.55|18
1642596450000|2022-01-19 12:47:30|372.97|367.57|373.04|367.64|373.09|367.69|372.97|367.57|26
1642596460000|2022-01-19 12:47:40|373.05|367.65|372.96|367.56|373.05|367.65|372.94|367.54|23
1642596470000|2022-01-19 12:47:50|372.99|367.59|373.03|367.63|373.08|367.68|372.97|367.57|11
1642596480000|2022-01-19 12:48:00|373|367.6|373.03|367.63|373.03|367.63|373|367.6|3
1642596490000|2022-01-19 12:48:10|373.02|367.62|373.02|367.62|373.02|367.62|373.01|367.61|3
1642596500000|2022-01-19 12:48:20|373.03|367.63|372.98|367.58|373.03|367.63|372.98|367.58|11
1642596510000|2022-01-19 12:48:30|372.88|367.48|373|367.6|373|367.6|372.83|367.43|22
1642596520000|2022-01-19 12:48:40|373.02|367.62|373.06|367.66|373.1|367.7|372.97|367.57|22
1642596530000|2022-01-19 12:48:50|373.05|367.65|373.1|367.7|373.1|367.7|373.01|367.61|18
1642596540000|2022-01-19 12:49:00|373.09|367.69|373.09|367.69|373.14|367.74|373.07|367.67|20
1642596550000|2022-01-19 12:49:10|373.12|367.72|373.24|367.84|373.25|367.85|373.09|367.69|11
1642596560000|2022-01-19 12:49:20|373.28|367.88|373.14|367.74|373.32|367.92|373.14|367.74|25
1642596570000|2022-01-19 12:49:30|373.13|367.73|373.18|367.78|373.22|367.82|373.13|367.73|14
1642596580000|2022-01-19 12:49:40|373.19|367.79|373.17|367.77|373.21|367.81|373.15|367.75|22
1642596590000|2022-01-19 12:49:50|373.19|367.79|373.14|367.74|373.19|367.79|373.1|367.7|20
1642596600000|2022-01-19 12:50:00|373.13|367.73|373.14|367.74|373.15|367.75|373.1|367.7|9
1642596610000|2022-01-19 12:50:10|373.15|367.75|373.12|367.72|373.16|367.76|373.1|367.7|17
1642596620000|2022-01-19 12:50:20|373.13|367.73|373.05|367.65|373.13|367.73|373.04|367.64|14
1642596630000|2022-01-19 12:50:30|373.02|367.62|372.96|367.56|373.02|367.62|372.95|367.55|14
1642596640000|2022-01-19 12:50:40|372.95|367.55|372.89|367.49|372.97|367.57|372.89|367.49|13
1642596650000|2022-01-19 12:50:50|372.9|367.5|372.94|367.54|372.95|367.55|372.9|367.5|6
1642596660000|2022-01-19 12:51:00|372.95|367.55|372.95|367.55|372.96|367.56|372.95|367.55|3
1642596670000|2022-01-19 12:51:10|372.97|367.57|372.96|367.56|373|367.6|372.95|367.55|11
1642596680000|2022-01-19 12:51:20|372.97|367.57|373.03|367.63|373.03|367.63|372.96|367.56|12
1642596690000|2022-01-19 12:51:30|373.04|367.64|373.26|367.86|373.26|367.86|373.04|367.64|26
1642596700000|2022-01-19 12:51:40|373.27|367.87|373.22|367.82|373.27|367.87|373.18|367.78|16
1642596710000|2022-01-19 12:51:50|373.19|367.79|373.17|367.77|373.19|367.79|373.14|367.74|13
1642596720000|2022-01-19 12:52:00|373.16|367.76|373.14|367.74|373.17|367.77|373.14|367.74|5
1642596730000|2022-01-19 12:52:10|373.15|367.75|373.12|367.72|373.15|367.75|373.12|367.72|5
1642596740000|2022-01-19 12:52:20|373.13|367.73|373.11|367.71|373.15|367.75|373.11|367.71|8
1642596750000|2022-01-19 12:52:30|373.1|367.7|373.13|367.73|373.13|367.73|373.1|367.7|9
1642596760000|2022-01-19 12:52:40|373.12|367.72|373.12|367.72|373.12|367.72|373.12|367.72|1
1642596770000|2022-01-19 12:52:50|373.13|367.73|373.11|367.71|373.13|367.73|373.1|367.7|7
1642596780000|2022-01-19 12:53:00|373.1|367.7|373.08|367.68|373.12|367.72|373.05|367.65|23
1642596790000|2022-01-19 12:53:10|373.1|367.7|373.09|367.69|373.12|367.72|373.06|367.66|20
1642596800000|2022-01-19 12:53:20|373.1|367.7|373.05|367.65|373.13|367.73|373.05|367.65|14
1642596810000|2022-01-19 12:53:30|373.06|367.66|373.08|367.68|373.08|367.68|373.06|367.66|2
1642596820000|2022-01-19 12:53:40|373.07|367.67|373.07|367.67|373.07|367.67|373.07|367.67|1
1642596830000|2022-01-19 12:53:50|373.08|367.68|373|367.6|373.08|367.68|372.98|367.58|14
1642596840000|2022-01-19 12:54:00|372.96|367.56|373.06|367.66|373.06|367.66|372.94|367.54|23
1642596850000|2022-01-19 12:54:10|373.03|367.63|373.16|367.76|373.16|367.76|373.03|367.63|15
1642596860000|2022-01-19 12:54:20|373.13|367.73|373.17|367.77|373.17|367.77|373.13|367.73|6
1642596870000|2022-01-19 12:54:30|373.14|367.74|373.07|367.67|373.14|367.74|373.01|367.61|11
1642596880000|2022-01-19 12:54:40|373.08|367.68|373.1|367.7|373.12|367.72|373|367.6|12
1642596890000|2022-01-19 12:54:50|373.11|367.71|373.12|367.72|373.13|367.73|373.1|367.7|14
1642596900000|2022-01-19 12:55:00|373.13|367.73|373.22|367.82|373.22|367.82|373.12|367.72|8
1642596910000|2022-01-19 12:55:10|373.25|367.85|373.21|367.81|373.3|367.9|373.21|367.81|14
1642596920000|2022-01-19 12:55:20|373.22|367.82|373.23|367.83|373.26|367.86|373.17|367.77|7
1642596930000|2022-01-19 12:55:30|373.25|367.85|373.22|367.82|373.26|367.86|373.21|367.81|12
1642596940000|2022-01-19 12:55:40|373.23|367.83|373.22|367.82|373.23|367.83|373.22|367.82|2
1642596950000|2022-01-19 12:55:50|373.23|367.83|373.2|367.8|373.24|367.84|373.2|367.8|8
1642596960000|2022-01-19 12:56:00|373.21|367.81|373.19|367.79|373.22|367.82|373.19|367.79|5
1642596970000|2022-01-19 12:56:10|373.18|367.78|373.19|367.79|373.19|367.79|373.17|367.77|7
1642596980000|2022-01-19 12:56:20|373.18|367.78|373.12|367.72|373.18|367.78|373.12|367.72|6
1642596990000|2022-01-19 12:56:30|373.13|367.73|373.15|367.75|373.16|367.76|373.13|367.73|4
1642597000000|2022-01-19 12:56:40|373.14|367.74|373.14|367.74|373.16|367.76|373.14|367.74|7
1642597010000|2022-01-19 12:56:50|373.13|367.73|372.96|367.56|373.13|367.73|372.95|367.55|19
1642597020000|2022-01-19 12:57:00|372.93|367.53|372.92|367.52|372.93|367.53|372.91|367.51|6
1642597030000|2022-01-19 12:57:10|372.93|367.53|372.78|367.38|372.93|367.53|372.77|367.37|11
1642597040000|2022-01-19 12:57:20|372.75|367.35|372.73|367.33|372.77|367.37|372.73|367.33|4
1642597050000|2022-01-19 12:57:30|372.7|367.3|372.71|367.31|372.73|367.33|372.68|367.28|7
1642597060000|2022-01-19 12:57:40|372.7|367.3|372.72|367.32|372.74|367.34|372.7|367.3|5
1642597070000|2022-01-19 12:57:50|372.73|367.33|372.75|367.35|372.82|367.42|372.72|367.32|12
1642597080000|2022-01-19 12:58:00|372.76|367.36|372.87|367.47|372.89|367.49|372.76|367.36|15
1642597090000|2022-01-19 12:58:10|372.88|367.48|373|367.6|373|367.6|372.87|367.47|17
1642597100000|2022-01-19 12:58:20|372.99|367.59|373.06|367.66|373.09|367.69|372.99|367.59|13
1642597110000|2022-01-19 12:58:30|373.05|367.65|372.92|367.52|373.07|367.67|372.92|367.52|15
1642597120000|2022-01-19 12:58:40|372.91|367.51|373.03|367.63|373.04|367.64|372.9|367.5|17
1642597130000|2022-01-19 12:58:50|373.06|367.66|373.06|367.66|373.08|367.68|373.02|367.62|12
1642597140000|2022-01-19 12:59:00|373.05|367.65|373.05|367.65|373.06|367.66|373.03|367.63|9
1642597150000|2022-01-19 12:59:10|373.04|367.64|373.04|367.64|373.04|367.64|373.01|367.61|6
1642597160000|2022-01-19 12:59:20|373.03|367.63|373|367.6|373.03|367.63|372.99|367.59|9
1642597170000|2022-01-19 12:59:30|372.99|367.59|372.9|367.5|372.99|367.59|372.9|367.5|9
1642597180000|2022-01-19 12:59:40|372.89|367.49|372.85|367.45|372.89|367.49|372.83|367.43|13
1642597190000|2022-01-19 12:59:50|372.86|367.46|372.92|367.52|372.95|367.55|372.86|367.46|13
1642597200000|2022-01-19 13:00:00|372.95|367.55|373.04|367.64|373.04|367.64|372.91|367.51|16
1642597210000|2022-01-19 13:00:10|373.03|367.63|372.96|367.56|373.04|367.64|372.96|367.56|14
1642597220000|2022-01-19 13:00:20|372.97|367.57|373|367.6|373.02|367.62|372.97|367.57|16
1642597230000|2022-01-19 13:00:30|372.99|367.59|373.05|367.65|373.06|367.66|372.99|367.59|21
1642597240000|2022-01-19 13:00:40|373.04|367.64|373.16|367.76|373.17|367.77|373.04|367.64|11
1642597250000|2022-01-19 13:00:50|373.18|367.78|373.32|367.92|373.32|367.92|373.17|367.77|13
1642597260000|2022-01-19 13:01:00|373.33|367.93|373.33|367.93|373.37|367.97|373.33|367.93|7
1642597270000|2022-01-19 13:01:10|373.39|367.99|373.41|368.01|373.42|368.02|373.39|367.99|5
1642597280000|2022-01-19 13:01:20|373.42|368.02|373.64|368.24|373.66|368.26|373.41|368.01|17
1642597290000|2022-01-19 13:01:30|373.65|368.25|373.65|368.25|373.68|368.28|373.63|368.23|18
1642597300000|2022-01-19 13:01:40|373.66|368.26|373.65|368.25|373.66|368.26|373.63|368.23|8
1642597310000|2022-01-19 13:01:50|373.66|368.26|373.67|368.27|373.68|368.28|373.65|368.25|8
1642597320000|2022-01-19 13:02:00|373.66|368.26|373.62|368.22|373.67|368.27|373.62|368.22|9
1642597330000|2022-01-19 13:02:10|373.61|368.21|373.62|368.22|373.62|368.22|373.59|368.19|10
1642597340000|2022-01-19 13:02:20|373.61|368.21|373.63|368.23|373.63|368.23|373.61|368.21|5
1642597350000|2022-01-19 13:02:30|373.62|368.22|373.62|368.22|373.62|368.22|373.62|368.22|1
1642597360000|2022-01-19 13:02:40|373.61|368.21|373.63|368.23|373.63|368.23|373.56|368.16|8
1642597370000|2022-01-19 13:02:50|373.62|368.22|373.7|368.3|373.7|368.3|373.62|368.22|9
1642597380000|2022-01-19 13:03:00|373.69|368.29|373.64|368.24|373.69|368.29|373.64|368.24|6
1642597390000|2022-01-19 13:03:10|373.63|368.23|373.54|368.14|373.63|368.23|373.53|368.13|17
1642597400000|2022-01-19 13:03:20|373.53|368.13|373.52|368.12|373.53|368.13|373.49|368.09|7
1642597410000|2022-01-19 13:03:30|373.53|368.13|373.57|368.17|373.57|368.17|373.53|368.13|5
1642597420000|2022-01-19 13:03:40|373.55|368.15|373.63|368.23|373.66|368.26|373.55|368.15|14
1642597430000|2022-01-19 13:03:50|373.7|368.3|373.8|368.4|373.82|368.42|373.63|368.23|24
1642597440000|2022-01-19 13:04:00|373.82|368.42|373.8|368.4|373.82|368.42|373.76|368.36|24
1642597450000|2022-01-19 13:04:10|373.82|368.42|373.84|368.44|373.85|368.45|373.79|368.39|19
1642597460000|2022-01-19 13:04:20|373.82|368.42|373.8|368.4|373.84|368.44|373.79|368.39|16
1642597470000|2022-01-19 13:04:30|373.82|368.42|373.81|368.41|373.83|368.43|373.8|368.4|14
1642597480000|2022-01-19 13:04:40|373.8|368.4|373.77|368.37|373.8|368.4|373.74|368.34|15
1642597490000|2022-01-19 13:04:50|373.78|368.38|373.78|368.38|373.79|368.39|373.74|368.34|8
1642597500000|2022-01-19 13:05:00|373.79|368.39|373.74|368.34|373.79|368.39|373.73|368.33|12
1642597510000|2022-01-19 13:05:10|373.73|368.33|373.65|368.25|373.74|368.34|373.64|368.24|21
1642597520000|2022-01-19 13:05:20|373.66|368.26|373.64|368.24|373.66|368.26|373.58|368.18|18
1642597530000|2022-01-19 13:05:30|373.65|368.25|373.7|368.3|373.71|368.31|373.65|368.25|13
1642597540000|2022-01-19 13:05:40|373.71|368.31|373.76|368.36|373.8|368.4|373.68|368.28|22
1642597550000|2022-01-19 13:05:50|373.77|368.37|373.83|368.43|373.83|368.43|373.77|368.37|10
1642597560000|2022-01-19 13:06:00|373.84|368.44|373.82|368.42|373.87|368.47|373.82|368.42|10
1642597570000|2022-01-19 13:06:10|373.83|368.43|373.81|368.41|373.85|368.45|373.79|368.39|13
1642597580000|2022-01-19 13:06:20|373.83|368.43|373.85|368.45|373.93|368.53|373.83|368.43|11
1642597590000|2022-01-19 13:06:30|373.86|368.46|373.87|368.47|373.87|368.47|373.84|368.44|6
1642597600000|2022-01-19 13:06:40|373.86|368.46|373.92|368.52|373.93|368.53|373.86|368.46|4
1642597610000|2022-01-19 13:06:50|373.93|368.53|374|368.6|374|368.6|373.93|368.53|14
1642597620000|2022-01-19 13:07:00|374.01|368.61|374.14|368.74|374.14|368.74|374.01|368.61|19
1642597630000|2022-01-19 13:07:10|374.15|368.75|374.22|368.82|374.22|368.82|374.14|368.74|14
1642597640000|2022-01-19 13:07:20|374.21|368.81|374.17|368.77|374.24|368.84|374.17|368.77|11
1642597650000|2022-01-19 13:07:30|374.15|368.75|374.13|368.73|374.17|368.77|374.11|368.71|16
1642597660000|2022-01-19 13:07:40|374.14|368.74|374.07|368.67|374.15|368.75|374.06|368.66|12
1642597670000|2022-01-19 13:07:50|374.06|368.66|373.99|368.59|374.07|368.67|373.98|368.58|12
1642597680000|2022-01-19 13:08:00|373.98|368.58|373.97|368.57|374.01|368.61|373.96|368.56|12
1642597690000|2022-01-19 13:08:10|374|368.6|373.96|368.56|374.02|368.62|373.95|368.55|17
1642597700000|2022-01-19 13:08:20|373.94|368.54|373.94|368.54|373.96|368.56|373.93|368.53|6
1642597710000|2022-01-19 13:08:30|373.95|368.55|373.95|368.55|373.96|368.56|373.95|368.55|3
1642597720000|2022-01-19 13:08:40|373.92|368.52|373.94|368.54|373.95|368.55|373.91|368.51|7
1642597730000|2022-01-19 13:08:50|373.95|368.55|373.92|368.52|373.95|368.55|373.92|368.52|13
1642597740000|2022-01-19 13:09:00|373.93|368.53|374.04|368.64|374.04|368.64|373.92|368.52|8
1642597750000|2022-01-19 13:09:10|374.12|368.72|374.75|369.35|374.94|369.54|374.12|368.72|38
1642597760000|2022-01-19 13:09:20|374.84|369.44|375.17|369.77|375.18|369.78|374.84|369.44|29
1642597770000|2022-01-19 13:09:30|375.13|369.73|375.23|369.83|375.29|369.89|375.13|369.73|16
1642597780000|2022-01-19 13:09:40|375.15|369.75|375.2|369.8|375.33|369.93|375.11|369.71|19
1642597790000|2022-01-19 13:09:50|375.19|369.79|375.08|369.68|375.19|369.79|375.05|369.65|27
1642597800000|2022-01-19 13:10:00|375.07|369.67|374.93|369.53|375.09|369.69|374.88|369.48|26
1642597810000|2022-01-19 13:10:10|374.92|369.52|374.86|369.46|374.95|369.55|374.82|369.42|23
1642597820000|2022-01-19 13:10:20|374.85|369.45|374.79|369.39|374.86|369.46|374.75|369.35|24
1642597830000|2022-01-19 13:10:30|374.75|369.35|374.65|369.25|374.77|369.37|374.62|369.22|20
1642597840000|2022-01-19 13:10:40|374.62|369.22|374.5|369.1|374.65|369.25|374.5|369.1|18
1642597850000|2022-01-19 13:10:50|374.48|369.08|374.49|369.09|374.51|369.11|374.47|369.07|13
1642597860000|2022-01-19 13:11:00|374.47|369.07|374.4|369|374.48|369.08|374.39|368.99|9
1642597870000|2022-01-19 13:11:10|374.39|368.99|374.52|369.12|374.52|369.12|374.37|368.97|24
1642597880000|2022-01-19 13:11:20|374.51|369.11|374.69|369.29|374.7|369.3|374.51|369.11|27
1642597890000|2022-01-19 13:11:30|374.7|369.3|374.7|369.3|374.74|369.34|374.68|369.28|15
1642597900000|2022-01-19 13:11:40|374.71|369.31|374.65|369.25|374.74|369.34|374.62|369.22|15
1642597910000|2022-01-19 13:11:50|374.64|369.24|374.64|369.24|374.65|369.25|374.64|369.24|3
1642597920000|2022-01-19 13:12:00|374.66|369.26|374.67|369.27|374.69|369.29|374.66|369.26|6
1642597930000|2022-01-19 13:12:10|374.68|369.28|374.9|369.5|374.95|369.55|374.68|369.28|24
1642597940000|2022-01-19 13:12:20|374.88|369.48|374.93|369.53|374.93|369.53|374.86|369.46|13
1642597950000|2022-01-19 13:12:30|374.9|369.5|374.88|369.48|374.93|369.53|374.82|369.42|19
1642597960000|2022-01-19 13:12:40|374.87|369.47|374.88|369.48|374.9|369.5|374.86|369.46|22
1642597970000|2022-01-19 13:12:50|374.89|369.49|374.84|369.44|374.89|369.49|374.84|369.44|5
1642597980000|2022-01-19 13:13:00|374.81|369.41|374.7|369.3|374.83|369.43|374.65|369.25|24
1642597990000|2022-01-19 13:13:10|374.68|369.28|374.57|369.17|374.69|369.29|374.56|369.16|17
1642598000000|2022-01-19 13:13:20|374.58|369.18|374.58|369.18|374.61|369.21|374.58|369.18|16
1642598010000|2022-01-19 13:13:30|374.59|369.19|374.47|369.07|374.59|369.19|374.46|369.06|9
1642598020000|2022-01-19 13:13:40|374.46|369.06|374.59|369.19|374.59|369.19|374.46|369.06|12
1642598030000|2022-01-19 13:13:50|374.64|369.24|374.59|369.19|374.67|369.27|374.57|369.17|18
1642598040000|2022-01-19 13:14:00|374.6|369.2|374.62|369.22|374.62|369.22|374.56|369.16|9
1642598050000|2022-01-19 13:14:10|374.63|369.23|374.61|369.21|374.63|369.23|374.58|369.18|10
1642598060000|2022-01-19 13:14:20|374.65|369.25|374.65|369.25|374.67|369.27|374.65|369.25|13
1642598070000|2022-01-19 13:14:30|374.68|369.28|374.78|369.38|374.78|369.38|374.68|369.28|10
1642598080000|2022-01-19 13:14:40|374.79|369.39|374.83|369.43|374.84|369.44|374.79|369.39|11
1642598090000|2022-01-19 13:14:50|374.84|369.44|374.84|369.44|374.89|369.49|374.84|369.44|15
1642598100000|2022-01-19 13:15:00|374.85|369.45|374.86|369.46|374.87|369.47|374.85|369.45|6
1642598110000|2022-01-19 13:15:10|374.85|369.45|374.85|369.45|374.91|369.51|374.85|369.45|19
1642598120000|2022-01-19 13:15:20|374.84|369.44|374.84|369.44|374.88|369.48|374.84|369.44|10
1642598130000|2022-01-19 13:15:30|374.86|369.46|374.88|369.48|374.89|369.49|374.86|369.46|4
1642598140000|2022-01-19 13:15:40|374.87|369.47|374.91|369.51|374.91|369.51|374.82|369.42|17
1642598150000|2022-01-19 13:15:50|374.92|369.52|374.85|369.45|374.92|369.52|374.81|369.41|15
1642598160000|2022-01-19 13:16:00|374.84|369.44|374.86|369.46|374.88|369.48|374.84|369.44|18
1642598170000|2022-01-19 13:16:10|374.85|369.45|374.86|369.46|374.87|369.47|374.85|369.45|3
1642598180000|2022-01-19 13:16:20|374.83|369.43|374.67|369.27|374.84|369.44|374.66|369.26|20
1642598190000|2022-01-19 13:16:30|374.63|369.23|374.76|369.36|374.79|369.39|374.63|369.23|10
1642598200000|2022-01-19 13:16:40|374.74|369.34|374.69|369.29|374.76|369.36|374.68|369.28|12
1642598210000|2022-01-19 13:16:50|374.68|369.28|374.68|369.28|374.69|369.29|374.66|369.26|10
1642598220000|2022-01-19 13:17:00|374.69|369.29|374.77|369.37|374.77|369.37|374.66|369.26|11
1642598230000|2022-01-19 13:17:10|374.76|369.36|374.72|369.32|374.77|369.37|374.68|369.28|25
1642598240000|2022-01-19 13:17:20|374.75|369.35|374.82|369.42|374.82|369.42|374.75|369.35|14
1642598250000|2022-01-19 13:17:30|374.83|369.43|374.8|369.4|374.83|369.43|374.77|369.37|12
1642598260000|2022-01-19 13:17:40|374.81|369.41|374.81|369.41|374.82|369.42|374.8|369.4|9
1642598270000|2022-01-19 13:17:50|374.82|369.42|374.8|369.4|374.82|369.42|374.74|369.34|10
1642598280000|2022-01-19 13:18:00|374.81|369.41|374.76|369.36|374.82|369.42|374.76|369.36|8
1642598290000|2022-01-19 13:18:10|374.74|369.34|374.7|369.3|374.75|369.35|374.67|369.27|11
1642598300000|2022-01-19 13:18:20|374.68|369.28|374.61|369.21|374.68|369.28|374.61|369.21|10
1642598310000|2022-01-19 13:18:30|374.54|369.14|374.54|369.14|374.62|369.22|374.54|369.14|21
1642598320000|2022-01-19 13:18:40|374.55|369.15|374.57|369.17|374.57|369.17|374.55|369.15|7
1642598330000|2022-01-19 13:18:50|374.56|369.16|374.52|369.12|374.59|369.19|374.51|369.11|22
1642598340000|2022-01-19 13:19:00|374.51|369.11|374.42|369.02|374.52|369.12|374.4|369|22
1642598350000|2022-01-19 13:19:10|374.44|369.04|374.41|369.01|374.44|369.04|374.41|369.01|12
1642598360000|2022-01-19 13:19:20|374.42|369.02|374.43|369.03|374.44|369.04|374.42|369.02|8
1642598370000|2022-01-19 13:19:30|374.42|369.02|374.39|368.99|374.42|369.02|374.39|368.99|12
1642598380000|2022-01-19 13:19:40|374.4|369|374.39|368.99|374.4|369|374.31|368.91|13
1642598390000|2022-01-19 13:19:50|374.37|368.97|374.17|368.77|374.37|368.97|374.17|368.77|14
1642598400000|2022-01-19 13:20:00|374.19|368.79|374.12|368.72|374.21|368.81|374.11|368.71|14
1642598410000|2022-01-19 13:20:10|374.15|368.75|374.27|368.87|374.3|368.9|374.13|368.73|18
1642598420000|2022-01-19 13:20:20|374.29|368.89|374.35|368.95|374.36|368.96|374.28|368.88|19
1642598430000|2022-01-19 13:20:30|374.36|368.96|374.46|369.06|374.5|369.1|374.35|368.95|22
1642598440000|2022-01-19 13:20:40|374.45|369.05|374.45|369.05|374.47|369.07|374.41|369.01|16
1642598450000|2022-01-19 13:20:50|374.44|369.04|374.44|369.04|374.5|369.1|374.44|369.04|19
1642598460000|2022-01-19 13:21:00|374.42|369.02|374.41|369.01|374.46|369.06|374.4|369|10
1642598470000|2022-01-19 13:21:10|374.4|369|374.4|369|374.41|369.01|374.4|369|7
1642598480000|2022-01-19 13:21:20|374.39|368.99|374.41|369.01|374.41|369.01|374.37|368.97|12
1642598490000|2022-01-19 13:21:30|374.4|369|374.44|369.04|374.46|369.06|374.39|368.99|17
1642598500000|2022-01-19 13:21:40|374.47|369.07|374.45|369.05|374.52|369.12|374.44|369.04|18
1642598510000|2022-01-19 13:21:50|374.44|369.04|374.46|369.06|374.47|369.07|374.41|369.01|12
1642598520000|2022-01-19 13:22:00|374.45|369.05|374.44|369.04|374.47|369.07|374.44|369.04|12
1642598530000|2022-01-19 13:22:10|374.45|369.05|374.44|369.04|374.46|369.06|374.44|369.04|4
1642598540000|2022-01-19 13:22:20|374.46|369.06|374.58|369.18|374.58|369.18|374.46|369.06|15
1642598550000|2022-01-19 13:22:30|374.59|369.19|374.64|369.24|374.69|369.29|374.59|369.19|16
1642598560000|2022-01-19 13:22:40|374.65|369.25|374.65|369.25|374.69|369.29|374.63|369.23|16
1642598570000|2022-01-19 13:22:50|374.59|369.19|374.56|369.16|374.59|369.19|374.48|369.08|11
1642598580000|2022-01-19 13:23:00|374.55|369.15|374.56|369.16|374.57|369.17|374.53|369.13|17
1642598590000|2022-01-19 13:23:10|374.57|369.17|374.57|369.17|374.59|369.19|374.57|369.17|5
1642598600000|2022-01-19 13:23:20|374.58|369.18|374.56|369.16|374.59|369.19|374.55|369.15|12
1642598610000|2022-01-19 13:23:30|374.57|369.17|374.62|369.22|374.62|369.22|374.55|369.15|12
1642598620000|2022-01-19 13:23:40|374.63|369.23|374.64|369.24|374.67|369.27|374.56|369.16|15
1642598630000|2022-01-19 13:23:50|374.66|369.26|374.72|369.32|374.74|369.34|374.66|369.26|14
1642598640000|2022-01-19 13:24:00|374.69|369.29|374.67|369.27|374.73|369.33|374.67|369.27|14
1642598650000|2022-01-19 13:24:10|374.69|369.29|374.68|369.28|374.72|369.32|374.67|369.27|10
1642598660000|2022-01-19 13:24:20|374.67|369.27|374.62|369.22|374.68|369.28|374.61|369.21|12
1642598670000|2022-01-19 13:24:30|374.63|369.23|374.63|369.23|374.63|369.23|374.62|369.22|15
1642598680000|2022-01-19 13:24:40|374.62|369.22|374.63|369.23|374.64|369.24|374.62|369.22|6
1642598690000|2022-01-19 13:24:50|374.64|369.24|374.63|369.23|374.64|369.24|374.63|369.23|6
1642598700000|2022-01-19 13:25:00|374.64|369.24|374.65|369.25|374.65|369.25|374.63|369.23|6
1642598710000|2022-01-19 13:25:10|374.66|369.26|374.62|369.22|374.66|369.26|374.62|369.22|11
1642598720000|2022-01-19 13:25:20|374.63|369.23|374.65|369.25|374.65|369.25|374.63|369.23|5
1642598730000|2022-01-19 13:25:30|374.64|369.24|374.56|369.16|374.65|369.25|374.53|369.13|20
1642598740000|2022-01-19 13:25:40|374.57|369.17|374.59|369.19|374.59|369.19|374.56|369.16|7
1642598750000|2022-01-19 13:25:50|374.6|369.2|374.64|369.24|374.65|369.25|374.6|369.2|7
1642598760000|2022-01-19 13:26:00|374.65|369.25|374.72|369.32|374.73|369.33|374.6|369.2|18
1642598770000|2022-01-19 13:26:10|374.73|369.33|374.73|369.33|374.75|369.35|374.72|369.32|11
1642598780000|2022-01-19 13:26:20|374.74|369.34|374.75|369.35|374.77|369.37|374.73|369.33|10
1642598790000|2022-01-19 13:26:30|374.76|369.36|374.82|369.42|374.83|369.43|374.75|369.35|13
1642598800000|2022-01-19 13:26:40|374.83|369.43|374.83|369.43|374.83|369.43|374.8|369.4|9
1642598810000|2022-01-19 13:26:50|374.82|369.42|374.93|369.53|374.93|369.53|374.81|369.41|10
1642598820000|2022-01-19 13:27:00|374.92|369.52|374.92|369.52|374.93|369.53|374.89|369.49|8
1642598830000|2022-01-19 13:27:10|374.91|369.51|374.91|369.51|374.91|369.51|374.89|369.49|6
1642598840000|2022-01-19 13:27:20|374.9|369.5|374.88|369.48|374.91|369.51|374.88|369.48|6
1642598850000|2022-01-19 13:27:30|374.9|369.5|375.06|369.66|375.07|369.67|374.89|369.49|16
1642598860000|2022-01-19 13:27:40|375.04|369.64|375.04|369.64|375.06|369.66|375.03|369.63|12
1642598870000|2022-01-19 13:27:50|375.05|369.65|375.03|369.63|375.07|369.67|375.03|369.63|12
1642598880000|2022-01-19 13:28:00|375.04|369.64|375.03|369.63|375.05|369.65|375.03|369.63|6
1642598890000|2022-01-19 13:28:10|375.04|369.64|375.06|369.66|375.06|369.66|375.03|369.63|4
1642598900000|2022-01-19 13:28:20|375.07|369.67|375.06|369.66|375.09|369.69|375.05|369.65|6
1642598910000|2022-01-19 13:28:30|375.07|369.67|375.06|369.66|375.09|369.69|375.02|369.62|16
1642598920000|2022-01-19 13:28:40|375.05|369.65|375.04|369.64|375.07|369.67|375.01|369.61|17
1642598930000|2022-01-19 13:28:50|375.03|369.63|375.03|369.63|375.05|369.65|375.03|369.63|8
1642598940000|2022-01-19 13:29:00|375.04|369.64|375.07|369.67|375.07|369.67|375.04|369.64|6
1642598960000|2022-01-19 13:29:20|375.08|369.68|375.08|369.68|375.08|369.68|375.08|369.68|1
1642598970000|2022-01-19 13:29:30|375.09|369.69|375.09|369.69|375.09|369.69|375.09|369.69|1
1642598980000|2022-01-19 13:29:40|375.08|369.68|375.03|369.63|375.09|369.69|375.03|369.63|7
1642598990000|2022-01-19 13:29:50|375.02|369.62|374.95|369.55|375.02|369.62|374.91|369.51|19
1642599000000|2022-01-19 13:30:00|374.94|369.54|374.98|369.58|374.99|369.59|374.91|369.51|15
1642599010000|2022-01-19 13:30:10|374.97|369.57|374.89|369.49|374.98|369.58|374.89|369.49|15
1642599020000|2022-01-19 13:30:20|374.9|369.5|374.93|369.53|374.95|369.55|374.88|369.48|7
1642599030000|2022-01-19 13:30:30|374.95|369.55|375.08|369.68|375.09|369.69|374.95|369.55|14
1642599040000|2022-01-19 13:30:40|375.1|369.7|375.11|369.71|375.11|369.71|375.1|369.7|4
1642599050000|2022-01-19 13:30:50|375.1|369.7|375.12|369.72|375.16|369.76|375.1|369.7|9
1642599060000|2022-01-19 13:31:00|375.1|369.7|374.9|369.5|375.1|369.7|374.89|369.49|29
1642599070000|2022-01-19 13:31:10|374.91|369.51|374.77|369.37|374.92|369.52|374.7|369.3|31
1642599080000|2022-01-19 13:31:20|374.74|369.34|374.53|369.13|374.76|369.36|374.52|369.12|26
1642599090000|2022-01-19 13:31:30|374.52|369.12|374.42|369.02|374.53|369.13|374.42|369.02|13
1642599100000|2022-01-19 13:31:40|374.4|369|374.31|368.91|374.4|369|374.31|368.91|15
1642599110000|2022-01-19 13:31:50|374.3|368.9|374.34|368.94|374.35|368.95|374.3|368.9|9
1642599120000|2022-01-19 13:32:00|374.31|368.91|374.28|368.88|374.31|368.91|374.26|368.86|12
1642599130000|2022-01-19 13:32:10|374.29|368.89|374.22|368.82|374.29|368.89|374.22|368.82|15
1642599140000|2022-01-19 13:32:20|374.27|368.87|374.4|369|374.4|369|374.2|368.8|23
1642599150000|2022-01-19 13:32:30|374.46|369.06|374.52|369.12|374.53|369.13|374.42|369.02|25
1642599160000|2022-01-19 13:32:40|374.53|369.13|374.51|369.11|374.53|369.13|374.45|369.05|17
1642599170000|2022-01-19 13:32:50|374.47|369.07|374.45|369.05|374.48|369.08|374.44|369.04|11
1642599180000|2022-01-19 13:33:00|374.46|369.06|374.47|369.07|374.5|369.1|374.42|369.02|13
1642599190000|2022-01-19 13:33:10|374.46|369.06|374.33|368.93|374.46|369.06|374.31|368.91|13
1642599200000|2022-01-19 13:33:20|374.32|368.92|374.25|368.85|374.33|368.93|374.23|368.83|9
1642599210000|2022-01-19 13:33:30|374.2|368.8|374.32|368.92|374.38|368.98|374.2|368.8|15
1642599220000|2022-01-19 13:33:40|374.34|368.94|374.35|368.95|374.36|368.96|374.32|368.92|6
1642599230000|2022-01-19 13:33:50|374.33|368.93|374.35|368.95|374.36|368.96|374.33|368.93|5
1642599240000|2022-01-19 13:34:00|374.34|368.94|374.3|368.9|374.34|368.94|374.22|368.82|20
1642599250000|2022-01-19 13:34:10|374.28|368.88|374.28|368.88|374.28|368.88|374.27|368.87|3
1642599260000|2022-01-19 13:34:20|374.27|368.87|374.33|368.93|374.36|368.96|374.27|368.87|8
1642599270000|2022-01-19 13:34:30|374.34|368.94|374.35|368.95|374.37|368.97|374.33|368.93|5
1642599280000|2022-01-19 13:34:40|374.37|368.97|374.46|369.06|374.47|369.07|374.37|368.97|12
1642599290000|2022-01-19 13:34:50|374.45|369.05|374.43|369.03|374.51|369.11|374.43|369.03|13
1642599300000|2022-01-19 13:35:00|374.42|369.02|374.4|369|374.43|369.03|374.4|369|8
1642599310000|2022-01-19 13:35:10|374.39|368.99|374.33|368.93|374.44|369.04|374.33|368.93|12
1642599320000|2022-01-19 13:35:20|374.34|368.94|374.32|368.92|374.34|368.94|374.32|368.92|3
1642599330000|2022-01-19 13:35:30|374.34|368.94|374.36|368.96|374.36|368.96|374.32|368.92|6
1642599340000|2022-01-19 13:35:40|374.38|368.98|374.33|368.93|374.38|368.98|374.33|368.93|7
1642599350000|2022-01-19 13:35:50|374.3|368.9|374.27|368.87|374.3|368.9|374.24|368.84|13
1642599360000|2022-01-19 13:36:00|374.25|368.85|374.47|369.07|374.47|369.07|374.24|368.84|17
1642599370000|2022-01-19 13:36:10|374.48|369.08|374.56|369.16|374.57|369.17|374.46|369.06|8
1642599380000|2022-01-19 13:36:20|374.55|369.15|374.58|369.18|374.58|369.18|374.55|369.15|6
1642599390000|2022-01-19 13:36:30|374.59|369.19|374.61|369.21|374.62|369.22|374.59|369.19|9
1642599400000|2022-01-19 13:36:40|374.6|369.2|374.4|369|374.6|369.2|374.39|368.99|19
1642599410000|2022-01-19 13:36:50|374.38|368.98|374.38|368.98|374.42|369.02|374.36|368.96|17
1642599420000|2022-01-19 13:37:00|374.39|368.99|374.3|368.9|374.42|369.02|374.28|368.88|22
1642599430000|2022-01-19 13:37:10|374.33|368.93|374.37|368.97|374.39|368.99|374.29|368.89|22
1642599440000|2022-01-19 13:37:20|374.39|368.99|374.36|368.96|374.43|369.03|374.36|368.96|16
1642599450000|2022-01-19 13:37:30|374.37|368.97|374.37|368.97|374.37|368.97|374.36|368.96|3
1642599460000|2022-01-19 13:37:40|374.39|368.99|374.39|368.99|374.39|368.99|374.39|368.99|1
1642599470000|2022-01-19 13:37:50|374.4|369|374.4|369|374.41|369.01|374.4|369|3
1642599480000|2022-01-19 13:38:00|374.41|369.01|374.41|369.01|374.41|369.01|374.41|369.01|1
1642599490000|2022-01-19 13:38:10|374.39|368.99|374.39|368.99|374.42|369.02|374.39|368.99|3
1642599500000|2022-01-19 13:38:20|374.42|369.02|374.34|368.94|374.42|369.02|374.3|368.9|17
1642599510000|2022-01-19 13:38:30|374.35|368.95|374.38|368.98|374.38|368.98|374.35|368.95|12
1642599520000|2022-01-19 13:38:40|374.37|368.97|374.38|368.98|374.4|369|374.33|368.93|20
1642599530000|2022-01-19 13:38:50|374.33|368.93|374.38|368.98|374.42|369.02|374.33|368.93|20
1642599540000|2022-01-19 13:39:00|374.39|368.99|374.46|369.06|374.5|369.1|374.39|368.99|13
1642599550000|2022-01-19 13:39:10|374.45|369.05|374.46|369.06|374.48|369.08|374.43|369.03|12
1642599560000|2022-01-19 13:39:20|374.47|369.07|374.45|369.05|374.47|369.07|374.43|369.03|13
1642599570000|2022-01-19 13:39:30|374.44|369.04|374.32|368.92|374.46|369.06|374.31|368.91|15
1642599580000|2022-01-19 13:39:40|374.3|368.9|374.28|368.88|374.3|368.9|374.28|368.88|8
1642599590000|2022-01-19 13:39:50|374.29|368.89|374.17|368.77|374.29|368.89|374.16|368.76|19
1642599600000|2022-01-19 13:40:00|374.18|368.78|374.14|368.74|374.18|368.78|374.12|368.72|10
1642599610000|2022-01-19 13:40:10|374.13|368.73|374.16|368.76|374.16|368.76|374.12|368.72|4
1642599620000|2022-01-19 13:40:20|374.17|368.77|374.21|368.81|374.25|368.85|374.17|368.77|12
1642599630000|2022-01-19 13:40:30|374.2|368.8|374.16|368.76|374.22|368.82|374.16|368.76|13
1642599640000|2022-01-19 13:40:40|374.18|368.78|374.17|368.77|374.18|368.78|374.17|368.77|2
1642599650000|2022-01-19 13:40:50|374.18|368.78|374.19|368.79|374.22|368.82|374.16|368.76|13
1642599660000|2022-01-19 13:41:00|374.2|368.8|374.13|368.73|374.21|368.81|374.13|368.73|13
1642599670000|2022-01-19 13:41:10|374.14|368.74|374.11|368.71|374.17|368.77|374.05|368.65|18
1642599680000|2022-01-19 13:41:20|374.1|368.7|374.11|368.71|374.14|368.74|374.09|368.69|18
1642599690000|2022-01-19 13:41:30|374.13|368.73|374.15|368.75|374.15|368.75|374.11|368.71|6
1642599700000|2022-01-19 13:41:40|374.16|368.76|374.32|368.92|374.33|368.93|374.16|368.76|13
1642599710000|2022-01-19 13:41:50|374.31|368.91|374.37|368.97|374.41|369.01|374.31|368.91|15
1642599720000|2022-01-19 13:42:00|374.38|368.98|374.42|369.02|374.45|369.05|374.35|368.95|16
1642599730000|2022-01-19 13:42:10|374.39|368.99|374.45|369.05|374.45|369.05|374.38|368.98|20
1642599740000|2022-01-19 13:42:20|374.43|369.03|374.48|369.08|374.48|369.08|374.4|369|20
1642599750000|2022-01-19 13:42:30|374.49|369.09|374.58|369.18|374.59|369.19|374.49|369.09|23
1642599760000|2022-01-19 13:42:40|374.57|369.17|374.48|369.08|374.58|369.18|374.48|369.08|10
1642599770000|2022-01-19 13:42:50|374.49|369.09|374.43|369.03|374.49|369.09|374.39|368.99|9
1642599780000|2022-01-19 13:43:00|374.44|369.04|374.44|369.04|374.46|369.06|374.41|369.01|23
1642599790000|2022-01-19 13:43:10|374.43|369.03|374.45|369.05|374.46|369.06|374.41|369.01|15
1642599800000|2022-01-19 13:43:20|374.44|369.04|374.41|369.01|374.44|369.04|374.41|369.01|6
1642599810000|2022-01-19 13:43:30|374.4|369|374.36|368.96|374.4|369|374.36|368.96|5
1642599820000|2022-01-19 13:43:40|374.37|368.97|374.39|368.99|374.4|369|374.37|368.97|7
1642599830000|2022-01-19 13:43:50|374.4|369|374.41|369.01|374.41|369.01|374.4|369|4
1642599840000|2022-01-19 13:44:00|374.42|369.02|374.39|368.99|374.43|369.03|374.38|368.98|19
1642599850000|2022-01-19 13:44:10|374.4|369|374.48|369.08|374.49|369.09|374.4|369|13
1642599860000|2022-01-19 13:44:20|374.49|369.09|374.5|369.1|374.53|369.13|374.49|369.09|18
1642599870000|2022-01-19 13:44:30|374.49|369.09|374.45|369.05|374.5|369.1|374.45|369.05|12
1642599880000|2022-01-19 13:44:40|374.46|369.06|374.35|368.95|374.46|369.06|374.33|368.93|15
1642599890000|2022-01-19 13:44:50|374.36|368.96|374.35|368.95|374.36|368.96|374.33|368.93|13
1642599910000|2022-01-19 13:45:10|374.34|368.94|374.33|368.93|374.34|368.94|374.33|368.93|6
1642599920000|2022-01-19 13:45:20|374.32|368.92|374.21|368.81|374.32|368.92|374.21|368.81|13
1642599930000|2022-01-19 13:45:30|374.23|368.83|374.19|368.79|374.24|368.84|374.19|368.79|12
1642599940000|2022-01-19 13:45:40|374.2|368.8|374.18|368.78|374.23|368.83|374.17|368.77|12
1642599950000|2022-01-19 13:45:50|374.17|368.77|374.18|368.78|374.18|368.78|374.15|368.75|16
1642599960000|2022-01-19 13:46:00|374.15|368.75|374.16|368.76|374.17|368.77|374.14|368.74|14
1642599970000|2022-01-19 13:46:10|374.18|368.78|374.17|368.77|374.18|368.78|374.15|368.75|8
1642599980000|2022-01-19 13:46:20|374.2|368.8|374.2|368.8|374.2|368.8|374.11|368.71|16
1642599990000|2022-01-19 13:46:30|374.19|368.79|374.15|368.75|374.2|368.8|374.12|368.72|14
1642600000000|2022-01-19 13:46:40|374.14|368.74|374.19|368.79|374.2|368.8|374.14|368.74|15
1642600010000|2022-01-19 13:46:50|374.22|368.82|374.22|368.82|374.29|368.89|374.21|368.81|16
1642600020000|2022-01-19 13:47:00|374.23|368.83|374.22|368.82|374.23|368.83|374.22|368.82|2
1642600030000|2022-01-19 13:47:10|374.23|368.83|374.23|368.83|374.23|368.83|374.23|368.83|1
1642600040000|2022-01-19 13:47:20|374.21|368.81|374.2|368.8|374.21|368.81|374.19|368.79|4
1642600050000|2022-01-19 13:47:30|374.19|368.79|374.19|368.79|374.19|368.79|374.19|368.79|1
1642600060000|2022-01-19 13:47:40|374.2|368.8|374.16|368.76|374.2|368.8|374.15|368.75|7
1642600070000|2022-01-19 13:47:50|374.17|368.77|374.17|368.77|374.2|368.8|374.16|368.76|8
1642600080000|2022-01-19 13:48:00|374.18|368.78|374.17|368.77|374.19|368.79|374.17|368.77|8
1642600090000|2022-01-19 13:48:10|374.18|368.78|374.15|368.75|374.18|368.78|374.15|368.75|6
1642600100000|2022-01-19 13:48:20|374.14|368.74|374.14|368.74|374.14|368.74|374.11|368.71|9
1642600110000|2022-01-19 13:48:30|374.15|368.75|374.12|368.72|374.15|368.75|374.11|368.71|5
1642600120000|2022-01-19 13:48:40|374.11|368.71|374.12|368.72|374.12|368.72|374.11|368.71|4
1642600130000|2022-01-19 13:48:50|374.13|368.73|374.17|368.77|374.17|368.77|374.13|368.73|4
1642600140000|2022-01-19 13:49:00|374.18|368.78|374.23|368.83|374.26|368.86|374.18|368.78|15
1642600150000|2022-01-19 13:49:10|374.24|368.84|374.21|368.81|374.24|368.84|374.21|368.81|5
1642600160000|2022-01-19 13:49:20|374.25|368.85|373.71|368.31|374.25|368.85|373.71|368.31|21
1642600170000|2022-01-19 13:49:30|373.7|368.3|373.73|368.33|373.77|368.37|373.7|368.3|18
1642600180000|2022-01-19 13:49:40|373.74|368.34|373.86|368.46|373.86|368.46|373.65|368.25|16
1642600190000|2022-01-19 13:49:50|373.87|368.47|373.88|368.48|373.88|368.48|373.85|368.45|10
1642600200000|2022-01-19 13:50:00|373.87|368.47|374.13|368.73|374.13|368.73|373.86|368.46|18
1642600210000|2022-01-19 13:50:10|374.14|368.74|374.41|369.01|374.41|369.01|374.14|368.74|24
1642600220000|2022-01-19 13:50:20|374.4|369|374.37|368.97|374.4|369|374.32|368.92|12
1642600230000|2022-01-19 13:50:30|374.35|368.95|374.28|368.88|374.37|368.97|374.22|368.82|25
1642600240000|2022-01-19 13:50:40|374.27|368.87|374.22|368.82|374.29|368.89|374.21|368.81|22
1642600250000|2022-01-19 13:50:50|374.23|368.83|374.19|368.79|374.24|368.84|374.17|368.77|19
1642600260000|2022-01-19 13:51:00|374.22|368.82|374.22|368.82|374.26|368.86|374.16|368.76|27
1642600270000|2022-01-19 13:51:10|374.2|368.8|374.21|368.81|374.22|368.82|374.18|368.78|7
1642600280000|2022-01-19 13:51:20|374.2|368.8|374.2|368.8|374.21|368.81|374.19|368.79|8
1642600290000|2022-01-19 13:51:30|374.19|368.79|374.19|368.79|374.2|368.8|374.19|368.79|7
1642600300000|2022-01-19 13:51:40|374.18|368.78|374.2|368.8|374.21|368.81|374.18|368.78|7
1642600310000|2022-01-19 13:51:50|374.19|368.79|374.22|368.82|374.23|368.83|374.17|368.77|13
1642600320000|2022-01-19 13:52:00|374.23|368.83|374.19|368.79|374.23|368.83|374.17|368.77|11
1642600330000|2022-01-19 13:52:10|374.16|368.76|374.13|368.73|374.17|368.77|374.13|368.73|5
1642600340000|2022-01-19 13:52:20|374.14|368.74|374.17|368.77|374.17|368.77|374.14|368.74|8
1642600350000|2022-01-19 13:52:30|374.19|368.79|374.2|368.8|374.2|368.8|374.18|368.78|5
1642600360000|2022-01-19 13:52:40|374.21|368.81|374.2|368.8|374.21|368.81|374.19|368.79|6
1642600370000|2022-01-19 13:52:50|374.19|368.79|374.17|368.77|374.19|368.79|374.15|368.75|10
1642600380000|2022-01-19 13:53:00|374.18|368.78|374.19|368.79|374.19|368.79|374.15|368.75|12
1642600390000|2022-01-19 13:53:10|374.18|368.78|374.15|368.75|374.21|368.81|374.15|368.75|16
1642600400000|2022-01-19 13:53:20|374.16|368.76|374.16|368.76|374.16|368.76|374.14|368.74|10
1642600410000|2022-01-19 13:53:30|374.17|368.77|374.15|368.75|374.19|368.79|374.14|368.74|13
1642600420000|2022-01-19 13:53:40|374.14|368.74|374.03|368.63|374.14|368.74|374.02|368.62|15
1642600430000|2022-01-19 13:53:50|374.02|368.62|373.97|368.57|374.04|368.64|373.97|368.57|9
1642600440000|2022-01-19 13:54:00|373.99|368.59|373.99|368.59|373.99|368.59|373.99|368.59|1
1642600450000|2022-01-19 13:54:10|374|368.6|373.99|368.59|374.01|368.61|373.99|368.59|4
1642600460000|2022-01-19 13:54:20|373.98|368.58|373.94|368.54|373.99|368.59|373.94|368.54|15
1642600470000|2022-01-19 13:54:30|373.95|368.55|373.9|368.5|373.95|368.55|373.9|368.5|6
1642600480000|2022-01-19 13:54:40|373.85|368.45|373.82|368.42|373.86|368.46|373.8|368.4|9
1642600490000|2022-01-19 13:54:50|373.81|368.41|373.75|368.35|373.81|368.41|373.75|368.35|9
1642600500000|2022-01-19 13:55:00|373.74|368.34|373.74|368.34|373.75|368.35|373.72|368.32|13
1642600520000|2022-01-19 13:55:20|373.73|368.33|373.77|368.37|373.79|368.39|373.73|368.33|7
1642600530000|2022-01-19 13:55:30|373.76|368.36|373.77|368.37|373.78|368.38|373.74|368.34|10
1642600540000|2022-01-19 13:55:40|373.78|368.38|373.81|368.41|373.82|368.42|373.78|368.38|6
1642600550000|2022-01-19 13:55:50|373.78|368.38|373.8|368.4|373.82|368.42|373.75|368.35|13
1642600560000|2022-01-19 13:56:00|373.81|368.41|373.92|368.52|373.96|368.56|373.81|368.41|15
1642600570000|2022-01-19 13:56:10|373.93|368.53|374.08|368.68|374.08|368.68|373.92|368.52|18
1642600580000|2022-01-19 13:56:20|374.05|368.65|374.07|368.67|374.1|368.7|374.05|368.65|7
1642600590000|2022-01-19 13:56:30|374.1|368.7|374.1|368.7|374.1|368.7|374.1|368.7|1
1642600600000|2022-01-19 13:56:40|374.08|368.68|374.15|368.75|374.23|368.83|374.08|368.68|24
1642600610000|2022-01-19 13:56:50|374.16|368.76|374.14|368.74|374.16|368.76|374.12|368.72|7
1642600620000|2022-01-19 13:57:00|374.12|368.72|374.15|368.75|374.15|368.75|374.12|368.72|3
1642600630000|2022-01-19 13:57:10|374.14|368.74|374.13|368.73|374.15|368.75|374.13|368.73|7
1642600640000|2022-01-19 13:57:20|374.14|368.74|374.22|368.82|374.22|368.82|374.13|368.73|7
1642600650000|2022-01-19 13:57:30|374.21|368.81|374.34|368.94|374.39|368.99|374.21|368.81|18
1642600660000|2022-01-19 13:57:40|374.35|368.95|374.27|368.87|374.35|368.95|374.26|368.86|11
1642600670000|2022-01-19 13:57:50|374.26|368.86|374.33|368.93|374.34|368.94|374.26|368.86|10
1642600680000|2022-01-19 13:58:00|374.31|368.91|374.34|368.94|374.34|368.94|374.28|368.88|7
1642600690000|2022-01-19 13:58:10|374.3|368.9|374.29|368.89|374.34|368.94|374.28|368.88|9
1642600700000|2022-01-19 13:58:20|374.3|368.9|374.21|368.81|374.3|368.9|374.2|368.8|18
1642600710000|2022-01-19 13:58:30|374.19|368.79|374.25|368.85|374.3|368.9|374.19|368.79|23
1642600720000|2022-01-19 13:58:40|374.24|368.84|374.28|368.88|374.3|368.9|374.24|368.84|9
1642600730000|2022-01-19 13:58:50|374.26|368.86|374.28|368.88|374.29|368.89|374.26|368.86|4
1642600740000|2022-01-19 13:59:00|374.29|368.89|374.29|368.89|374.3|368.9|374.29|368.89|5
1642600760000|2022-01-19 13:59:20|374.28|368.88|374.28|368.88|374.28|368.88|374.28|368.88|1
1642600770000|2022-01-19 13:59:30|374.29|368.89|374.31|368.91|374.34|368.94|374.29|368.89|12
1642600780000|2022-01-19 13:59:40|374.32|368.92|374.34|368.94|374.34|368.94|374.32|368.92|12
1642600790000|2022-01-19 13:59:50|374.33|368.93|374.32|368.92|374.36|368.96|374.21|368.81|18
1642600800000|2022-01-19 14:00:00|374.33|368.93|374.35|368.95|374.35|368.95|374.31|368.91|19
1642600810000|2022-01-19 14:00:10|374.36|368.96|374.34|368.94|374.43|369.03|374.33|368.93|21
1642600820000|2022-01-19 14:00:20|374.36|368.96|374.36|368.96|374.36|368.96|374.36|368.96|1
1642600830000|2022-01-19 14:00:30|374.35|368.95|374.41|369.01|374.41|369.01|374.35|368.95|14
1642600840000|2022-01-19 14:00:40|374.42|369.02|374.4|369|374.42|369.02|374.4|369|9
1642600850000|2022-01-19 14:00:50|374.41|369.01|374.42|369.02|374.42|369.02|374.35|368.95|20
1642600860000|2022-01-19 14:01:00|374.41|369.01|374.37|368.97|374.41|369.01|374.32|368.92|10
1642600870000|2022-01-19 14:01:10|374.39|368.99|374.46|369.06|374.55|369.15|374.37|368.97|26
1642600880000|2022-01-19 14:01:20|374.45|369.05|374.39|368.99|374.46|369.06|374.39|368.99|20
1642600890000|2022-01-19 14:01:30|374.41|369.01|374.41|369.01|374.41|369.01|374.39|368.99|5
1642600900000|2022-01-19 14:01:40|374.4|369|374.33|368.93|374.4|369|374.27|368.87|14
1642600910000|2022-01-19 14:01:50|374.32|368.92|374.08|368.68|374.32|368.92|374.02|368.62|22
1642600920000|2022-01-19 14:02:00|374.04|368.64|374|368.6|374.08|368.68|373.98|368.58|13
1642600930000|2022-01-19 14:02:10|374.01|368.61|373.91|368.51|374.02|368.62|373.88|368.48|15
1642600940000|2022-01-19 14:02:20|373.9|368.5|373.9|368.5|373.91|368.51|373.89|368.49|9
1642600950000|2022-01-19 14:02:30|373.91|368.51|373.9|368.5|373.91|368.51|373.88|368.48|9
1642600960000|2022-01-19 14:02:40|373.89|368.49|373.87|368.47|373.89|368.49|373.87|368.47|3
1642600970000|2022-01-19 14:02:50|373.86|368.46|373.94|368.54|373.96|368.56|373.86|368.46|13
1642600980000|2022-01-19 14:03:00|373.96|368.56|373.94|368.54|373.96|368.56|373.93|368.53|12
1642600990000|2022-01-19 14:03:10|373.96|368.56|373.95|368.55|373.96|368.56|373.91|368.51|9
1642601000000|2022-01-19 14:03:20|373.97|368.57|373.94|368.54|373.97|368.57|373.9|368.5|14
1642601010000|2022-01-19 14:03:30|373.96|368.56|373.88|368.48|373.96|368.56|373.87|368.47|14
1642601020000|2022-01-19 14:03:40|373.87|368.47|373.82|368.42|373.88|368.48|373.8|368.4|16
1642601030000|2022-01-19 14:03:50|373.83|368.43|373.72|368.32|373.83|368.43|373.72|368.32|11
1642601040000|2022-01-19 14:04:00|373.71|368.31|373.67|368.27|373.71|368.31|373.66|368.26|7
1642601050000|2022-01-19 14:04:10|373.65|368.25|373.6|368.2|373.65|368.25|373.6|368.2|10
1642601060000|2022-01-19 14:04:20|373.59|368.19|373.48|368.08|373.59|368.19|373.47|368.07|13
1642601070000|2022-01-19 14:04:30|373.47|368.07|373.4|368|373.49|368.09|373.4|368|12
1642601080000|2022-01-19 14:04:40|373.38|367.98|373.34|367.94|373.39|367.99|373.29|367.89|22
1642601090000|2022-01-19 14:04:50|373.33|367.93|373.33|367.93|373.36|367.96|373.29|367.89|12
1642601100000|2022-01-19 14:05:00|373.32|367.92|373.33|367.93|373.36|367.96|373.32|367.92|7
1642601110000|2022-01-19 14:05:10|373.32|367.92|373.31|367.91|373.35|367.95|373.3|367.9|20
1642601120000|2022-01-19 14:05:20|373.3|367.9|373.32|367.92|373.36|367.96|373.28|367.88|20
1642601130000|2022-01-19 14:05:30|373.36|367.96|373.44|368.04|373.46|368.06|373.36|367.96|20
1642601140000|2022-01-19 14:05:40|373.43|368.03|373.55|368.15|373.56|368.16|373.43|368.03|16
1642601150000|2022-01-19 14:05:50|373.53|368.13|373.57|368.17|373.57|368.17|373.53|368.13|10
1642601160000|2022-01-19 14:06:00|373.61|368.21|373.78|368.38|373.8|368.4|373.61|368.21|20
1642601170000|2022-01-19 14:06:10|373.79|368.39|373.8|368.4|373.8|368.4|373.78|368.38|3
1642601180000|2022-01-19 14:06:20|373.78|368.38|373.84|368.44|373.88|368.48|373.78|368.38|10
1642601190000|2022-01-19 14:06:30|373.83|368.43|373.84|368.44|373.86|368.46|373.82|368.42|5
1642601200000|2022-01-19 14:06:40|373.83|368.43|373.83|368.43|373.83|368.43|373.75|368.35|6
1642601210000|2022-01-19 14:06:50|373.85|368.45|373.8|368.4|373.85|368.45|373.75|368.35|15
1642601220000|2022-01-19 14:07:00|373.81|368.41|373.84|368.44|373.84|368.44|373.78|368.38|11
1642601230000|2022-01-19 14:07:10|373.85|368.45|373.75|368.35|373.85|368.45|373.74|368.34|13
1642601240000|2022-01-19 14:07:20|373.74|368.34|373.78|368.38|373.78|368.38|373.74|368.34|19
1642601250000|2022-01-19 14:07:30|373.79|368.39|373.81|368.41|373.82|368.42|373.78|368.38|9
1642601260000|2022-01-19 14:07:40|373.8|368.4|373.97|368.57|373.97|368.57|373.8|368.4|13
1642601270000|2022-01-19 14:07:50|373.98|368.58|373.92|368.52|373.98|368.58|373.92|368.52|4
1642601280000|2022-01-19 14:08:00|373.93|368.53|373.93|368.53|373.97|368.57|373.92|368.52|14
1642601290000|2022-01-19 14:08:10|373.92|368.52|373.91|368.51|373.93|368.53|373.9|368.5|10
1642601300000|2022-01-19 14:08:20|373.92|368.52|373.98|368.58|373.98|368.58|373.88|368.48|12
1642601310000|2022-01-19 14:08:30|374|368.6|374.07|368.67|374.07|368.67|374|368.6|17
1642601320000|2022-01-19 14:08:40|374.06|368.66|374.05|368.65|374.07|368.67|374.02|368.62|15
1642601330000|2022-01-19 14:08:50|374.04|368.64|374.09|368.69|374.11|368.71|374.04|368.64|20
1642601340000|2022-01-19 14:09:00|374.05|368.65|374|368.6|374.18|368.78|374|368.6|19
1642601350000|2022-01-19 14:09:10|374.04|368.64|374.05|368.65|374.12|368.72|374.02|368.62|19
1642601360000|2022-01-19 14:09:20|374.04|368.64|374.04|368.64|374.04|368.64|373.98|368.58|9
1642601370000|2022-01-19 14:09:30|373.96|368.56|373.93|368.53|373.96|368.56|373.92|368.52|8
1642601380000|2022-01-19 14:09:40|373.97|368.57|373.91|368.51|373.97|368.57|373.91|368.51|12
1642601390000|2022-01-19 14:09:50|373.92|368.52|373.97|368.57|373.97|368.57|373.9|368.5|14
1642601400000|2022-01-19 14:10:00|373.95|368.55|373.91|368.51|373.97|368.57|373.91|368.51|13
1642601410000|2022-01-19 14:10:10|373.92|368.52|374.02|368.62|374.02|368.62|373.89|368.49|15
1642601420000|2022-01-19 14:10:20|374.03|368.63|374.19|368.79|374.2|368.8|374.03|368.63|17
1642601430000|2022-01-19 14:10:30|374.2|368.8|374.28|368.88|374.3|368.9|374.19|368.79|14
1642601440000|2022-01-19 14:10:40|374.32|368.92|374.5|369.1|374.53|369.13|374.32|368.92|21
1642601450000|2022-01-19 14:10:50|374.51|369.11|374.54|369.14|374.54|369.14|374.5|369.1|12
1642601460000|2022-01-19 14:11:00|374.53|369.13|374.52|369.12|374.54|369.14|374.52|369.12|8
1642601470000|2022-01-19 14:11:10|374.48|369.08|374.31|368.91|374.48|369.08|374.28|368.88|17
1642601480000|2022-01-19 14:11:20|374.37|368.97|374.37|368.97|374.37|368.97|374.35|368.95|7
1642601490000|2022-01-19 14:11:30|374.36|368.96|374.36|368.96|374.38|368.98|374.36|368.96|6
1642601510000|2022-01-19 14:11:50|374.37|368.97|374.35|368.95|374.37|368.97|374.35|368.95|4
1642601520000|2022-01-19 14:12:00|374.37|368.97|374.35|368.95|374.37|368.97|374.35|368.95|2
1642601530000|2022-01-19 14:12:10|374.37|368.97|374.12|368.72|374.37|368.97|374.1|368.7|12
1642601540000|2022-01-19 14:12:20|374.13|368.73|374.11|368.71|374.18|368.78|374.11|368.71|10
1642601550000|2022-01-19 14:12:30|374.1|368.7|374.14|368.74|374.16|368.76|374.09|368.69|9
1642601560000|2022-01-19 14:12:40|374.13|368.73|374.11|368.71|374.17|368.77|374.11|368.71|5
1642601570000|2022-01-19 14:12:50|374.12|368.72|374.15|368.75|374.16|368.76|374.12|368.72|10
1642601580000|2022-01-19 14:13:00|374.16|368.76|374.13|368.73|374.18|368.78|374.13|368.73|5
1642601590000|2022-01-19 14:13:10|374.11|368.71|374.05|368.65|374.11|368.71|374.03|368.63|10
1642601600000|2022-01-19 14:13:20|374.03|368.63|374.04|368.64|374.05|368.65|374.01|368.61|9
1642601610000|2022-01-19 14:13:30|374.05|368.65|374.06|368.66|374.06|368.66|374.03|368.63|5
1642601620000|2022-01-19 14:13:40|374.05|368.65|374.06|368.66|374.06|368.66|374.02|368.62|10
1642601630000|2022-01-19 14:13:50|374.03|368.63|374.04|368.64|374.07|368.67|373.97|368.57|19
1642601640000|2022-01-19 14:14:00|374.08|368.68|374.08|368.68|374.1|368.7|374.04|368.64|10
1642601650000|2022-01-19 14:14:10|374.09|368.69|373.98|368.58|374.09|368.69|373.97|368.57|12
1642601660000|2022-01-19 14:14:20|373.99|368.59|374.08|368.68|374.1|368.7|373.99|368.59|13
1642601670000|2022-01-19 14:14:30|374.06|368.66|374.16|368.76|374.16|368.76|373.99|368.59|12
1642601680000|2022-01-19 14:14:40|374.18|368.78|374.1|368.7|374.19|368.79|374.1|368.7|17
1642601690000|2022-01-19 14:14:50|374.13|368.73|374.09|368.69|374.13|368.73|374.07|368.67|12
1642601700000|2022-01-19 14:15:00|374.11|368.71|374.07|368.67|374.16|368.76|374.07|368.67|18
1642601710000|2022-01-19 14:15:10|374.1|368.7|374.1|368.7|374.16|368.76|374.08|368.68|20
1642601720000|2022-01-19 14:15:20|374.08|368.68|374.07|368.67|374.11|368.71|374.04|368.64|17
1642601730000|2022-01-19 14:15:30|374.06|368.66|374.04|368.64|374.1|368.7|374.02|368.62|15
1642601740000|2022-01-19 14:15:40|374.03|368.63|374.06|368.66|374.09|368.69|374|368.6|16
1642601750000|2022-01-19 14:15:50|374.08|368.68|374.15|368.75|374.15|368.75|374.07|368.67|14
1642601760000|2022-01-19 14:16:00|374.16|368.76|374.18|368.78|374.19|368.79|374.16|368.76|7
1642601770000|2022-01-19 14:16:10|374.17|368.77|374.16|368.76|374.19|368.79|374.15|368.75|10
1642601780000|2022-01-19 14:16:20|374.17|368.77|374.22|368.82|374.23|368.83|374.17|368.77|6
1642601790000|2022-01-19 14:16:30|374.24|368.84|374.24|368.84|374.25|368.85|374.23|368.83|7
1642601800000|2022-01-19 14:16:40|374.26|368.86|374.25|368.85|374.26|368.86|374.25|368.85|2
1642601810000|2022-01-19 14:16:50|374.24|368.84|374.24|368.84|374.26|368.86|374.24|368.84|5
1642601820000|2022-01-19 14:17:00|374.23|368.83|374.25|368.85|374.25|368.85|374.23|368.83|7
1642601830000|2022-01-19 14:17:10|374.24|368.84|374.27|368.87|374.29|368.89|374.24|368.84|12
1642601840000|2022-01-19 14:17:20|374.28|368.88|374.28|368.88|374.28|368.88|374.27|368.87|7
1642601850000|2022-01-19 14:17:30|374.27|368.87|374.26|368.86|374.3|368.9|374.26|368.86|6
1642601860000|2022-01-19 14:17:40|374.27|368.87|374.16|368.76|374.28|368.88|374.1|368.7|23
1642601870000|2022-01-19 14:17:50|374.15|368.75|374.11|368.71|374.16|368.76|374.11|368.71|11
1642601880000|2022-01-19 14:18:00|374.12|368.72|374.11|368.71|374.12|368.72|374.11|368.71|8
1642601890000|2022-01-19 14:18:10|374.12|368.72|374.16|368.76|374.23|368.83|374.1|368.7|19
1642601900000|2022-01-19 14:18:20|374.13|368.73|374.16|368.76|374.16|368.76|374.12|368.72|7
1642601910000|2022-01-19 14:18:30|374.17|368.77|374.23|368.83|374.26|368.86|374.17|368.77|16
1642601920000|2022-01-19 14:18:40|374.22|368.82|374.21|368.81|374.23|368.83|374.19|368.79|7
1642601930000|2022-01-19 14:18:50|374.22|368.82|374.23|368.83|374.23|368.83|374.22|368.82|4
1642601940000|2022-01-19 14:19:00|374.25|368.85|374.25|368.85|374.26|368.86|374.24|368.84|8
1642601950000|2022-01-19 14:19:10|374.26|368.86|374.24|368.84|374.26|368.86|374.23|368.83|6
1642601960000|2022-01-19 14:19:20|374.25|368.85|374.19|368.79|374.25|368.85|374.18|368.78|9
1642601970000|2022-01-19 14:19:30|374.18|368.78|374.15|368.75|374.2|368.8|374.14|368.74|13
1642601980000|2022-01-19 14:19:40|374.14|368.74|374.08|368.68|374.15|368.75|374.05|368.65|16
1642601990000|2022-01-19 14:19:50|374.05|368.65|373.96|368.56|374.08|368.68|373.95|368.55|17
1642602000000|2022-01-19 14:20:00|373.95|368.55|373.94|368.54|373.97|368.57|373.91|368.51|16
1642602010000|2022-01-19 14:20:10|373.95|368.55|373.93|368.53|373.95|368.55|373.92|368.52|11
1642602020000|2022-01-19 14:20:20|373.94|368.54|374.06|368.66|374.06|368.66|373.92|368.52|12
1642602030000|2022-01-19 14:20:30|374.05|368.65|374.06|368.66|374.06|368.66|374.02|368.62|8
1642602040000|2022-01-19 14:20:40|374.1|368.7|374.23|368.83|374.23|368.83|374.1|368.7|13
1642602050000|2022-01-19 14:20:50|374.22|368.82|374.18|368.78|374.24|368.84|374.16|368.76|12
1642602060000|2022-01-19 14:21:00|374.19|368.79|374.27|368.87|374.28|368.88|374.18|368.78|12
1642602070000|2022-01-19 14:21:10|374.29|368.89|374.5|369.1|374.52|369.12|374.27|368.87|23
1642602080000|2022-01-19 14:21:20|374.52|369.12|374.58|369.18|374.62|369.22|374.5|369.1|24
1642602090000|2022-01-19 14:21:30|374.57|369.17|374.42|369.02|374.57|369.17|374.42|369.02|28
1642602100000|2022-01-19 14:21:40|374.43|369.03|374.43|369.03|374.45|369.05|374.41|369.01|11
1642602110000|2022-01-19 14:21:50|374.41|369.01|374.38|368.98|374.43|369.03|374.37|368.97|12
1642602120000|2022-01-19 14:22:00|374.36|368.96|374.34|368.94|374.42|369.02|374.34|368.94|11
1642602130000|2022-01-19 14:22:10|374.36|368.96|374.36|368.96|374.41|369.01|374.34|368.94|12
1642602140000|2022-01-19 14:22:20|374.34|368.94|374.34|368.94|374.4|369|374.34|368.94|15
1642602150000|2022-01-19 14:22:30|374.35|368.95|374.35|368.95|374.38|368.98|374.34|368.94|15
1642602160000|2022-01-19 14:22:40|374.34|368.94|374.34|368.94|374.35|368.95|374.31|368.91|7
1642602180000|2022-01-19 14:23:00|374.35|368.95|374.44|369.04|374.44|369.04|374.34|368.94|15
1642602190000|2022-01-19 14:23:10|374.45|369.05|374.44|369.04|374.48|369.08|374.38|368.98|19
1642602200000|2022-01-19 14:23:20|374.46|369.06|374.46|369.06|374.48|369.08|374.45|369.05|8
1642602210000|2022-01-19 14:23:30|374.45|369.05|374.39|368.99|374.47|369.07|374.37|368.97|15
1642602220000|2022-01-19 14:23:40|374.38|368.98|374.31|368.91|374.39|368.99|374.31|368.91|8
1642602230000|2022-01-19 14:23:50|374.32|368.92|374.27|368.87|374.32|368.92|374.23|368.83|10
1642602240000|2022-01-19 14:24:00|374.29|368.89|374.37|368.97|374.38|368.98|374.28|368.88|16
1642602250000|2022-01-19 14:24:10|374.36|368.96|374.35|368.95|374.38|368.98|374.35|368.95|9
1642602260000|2022-01-19 14:24:20|374.36|368.96|374.34|368.94|374.36|368.96|374.29|368.89|9
1642602270000|2022-01-19 14:24:30|374.33|368.93|374.55|369.15|374.6|369.2|374.3|368.9|24
1642602280000|2022-01-19 14:24:40|374.54|369.14|374.54|369.14|374.55|369.15|374.53|369.13|10
1642602290000|2022-01-19 14:24:50|374.53|369.13|374.63|369.23|374.63|369.23|374.53|369.13|13
1642602300000|2022-01-19 14:25:00|374.61|369.21|374.66|369.26|374.66|369.26|374.61|369.21|10
1642602310000|2022-01-19 14:25:10|374.65|369.25|374.62|369.22|374.66|369.26|374.62|369.22|13
1642602320000|2022-01-19 14:25:20|374.61|369.21|374.65|369.25|374.66|369.26|374.61|369.21|8
1642602330000|2022-01-19 14:25:30|374.64|369.24|374.66|369.26|374.66|369.26|374.64|369.24|8
1642602340000|2022-01-19 14:25:40|374.67|369.27|374.68|369.28|374.68|369.28|374.65|369.25|11
1642602350000|2022-01-19 14:25:50|374.66|369.26|374.61|369.21|374.68|369.28|374.61|369.21|15
1642602360000|2022-01-19 14:26:00|374.64|369.24|374.62|369.22|374.64|369.24|374.62|369.22|11
1642602370000|2022-01-19 14:26:10|374.63|369.23|374.62|369.22|374.63|369.23|374.59|369.19|14
1642602380000|2022-01-19 14:26:20|374.6|369.2|374.64|369.24|374.64|369.24|374.6|369.2|10
1642602390000|2022-01-19 14:26:30|374.63|369.23|374.62|369.22|374.65|369.25|374.62|369.22|9
1642602400000|2022-01-19 14:26:40|374.61|369.21|374.59|369.19|374.65|369.25|374.59|369.19|12
1642602410000|2022-01-19 14:26:50|374.54|369.14|374.51|369.11|374.59|369.19|374.5|369.1|22
1642602420000|2022-01-19 14:27:00|374.52|369.12|374.51|369.11|374.55|369.15|374.51|369.11|17
1642602430000|2022-01-19 14:27:10|374.53|369.13|374.63|369.23|374.63|369.23|374.51|369.11|13
1642602440000|2022-01-19 14:27:20|374.65|369.25|374.63|369.23|374.66|369.26|374.62|369.22|11
1642602450000|2022-01-19 14:27:30|374.6|369.2|374.65|369.25|374.65|369.25|374.6|369.2|15
1642602460000|2022-01-19 14:27:40|374.64|369.24|374.65|369.25|374.65|369.25|374.63|369.23|10
1642602470000|2022-01-19 14:27:50|374.64|369.24|374.64|369.24|374.66|369.26|374.64|369.24|7
1642602480000|2022-01-19 14:28:00|374.63|369.23|374.64|369.24|374.65|369.25|374.63|369.23|9
1642602490000|2022-01-19 14:28:10|374.65|369.25|374.64|369.24|374.65|369.25|374.63|369.23|4
1642602500000|2022-01-19 14:28:20|374.65|369.25|374.44|369.04|374.65|369.25|374.39|368.99|23
1642602510000|2022-01-19 14:28:30|374.43|369.03|374.39|368.99|374.45|369.05|374.37|368.97|15
1642602520000|2022-01-19 14:28:40|374.42|369.02|374.4|369|374.42|369.02|374.39|368.99|9
1642602530000|2022-01-19 14:28:50|374.39|368.99|374.46|369.06|374.46|369.06|374.39|368.99|8
1642602540000|2022-01-19 14:29:00|374.53|369.13|374.65|369.25|374.65|369.25|374.5|369.1|15
1642602550000|2022-01-19 14:29:10|374.64|369.24|374.69|369.29|374.7|369.3|374.64|369.24|16
1642602560000|2022-01-19 14:29:20|374.7|369.3|374.98|369.58|374.98|369.58|374.69|369.29|18
1642602570000|2022-01-19 14:29:30|374.96|369.56|374.93|369.53|375.05|369.65|374.93|369.53|21
1642602580000|2022-01-19 14:29:40|374.91|369.51|374.87|369.47|374.92|369.52|374.86|369.46|10
1642602590000|2022-01-19 14:29:50|374.86|369.46|374.76|369.36|374.93|369.53|374.76|369.36|19
1642602600000|2022-01-19 14:30:00|374.77|369.37|374.77|369.37|374.82|369.42|374.67|369.27|22
1642602610000|2022-01-19 14:30:10|374.78|369.38|375.1|369.7|375.11|369.71|374.76|369.36|23
1642602620000|2022-01-19 14:30:20|375.11|369.71|375.48|370.08|375.48|370.08|375.11|369.71|17
1642602630000|2022-01-19 14:30:30|375.44|370.04|375.51|370.11|375.51|370.11|375.38|369.98|17
1642602640000|2022-01-19 14:30:40|375.44|370.04|375.4|370|375.51|370.11|375.37|369.97|19
1642602650000|2022-01-19 14:30:50|375.41|370.01|375.17|369.77|375.45|370.05|375.16|369.76|25
1642602660000|2022-01-19 14:31:00|375.21|369.81|375.12|369.72|375.21|369.81|374.99|369.59|19
1642602670000|2022-01-19 14:31:10|375.13|369.73|375.17|369.77|375.19|369.79|375.13|369.73|18
1642602680000|2022-01-19 14:31:20|375.2|369.8|375.22|369.82|375.23|369.83|375.08|369.68|21
1642602690000|2022-01-19 14:31:30|375.23|369.83|375.35|369.95|375.39|369.99|375.21|369.81|19
1642602700000|2022-01-19 14:31:40|375.39|369.99|375.52|370.12|375.52|370.12|375.34|369.94|21
1642602710000|2022-01-19 14:31:50|375.51|370.11|375.53|370.13|375.53|370.13|375.51|370.11|9
1642602720000|2022-01-19 14:32:00|375.52|370.12|375.69|370.29|375.73|370.33|375.52|370.12|24
1642602730000|2022-01-19 14:32:10|375.68|370.28|375.6|370.2|375.69|370.29|375.6|370.2|13
1642602740000|2022-01-19 14:32:20|375.61|370.21|375.61|370.21|375.64|370.24|375.58|370.18|19
1642602750000|2022-01-19 14:32:30|375.6|370.2|375.64|370.24|375.64|370.24|375.54|370.14|15
1642602760000|2022-01-19 14:32:40|375.66|370.26|375.62|370.22|375.68|370.28|375.62|370.22|13
1642602770000|2022-01-19 14:32:50|375.59|370.19|375.48|370.08|375.61|370.21|375.48|370.08|20
1642602780000|2022-01-19 14:33:00|375.49|370.09|375.53|370.13|375.57|370.17|375.49|370.09|17
1642602790000|2022-01-19 14:33:10|375.52|370.12|375.51|370.11|375.54|370.14|375.49|370.09|20
1642602800000|2022-01-19 14:33:20|375.52|370.12|375.48|370.08|375.53|370.13|375.47|370.07|22
1642602810000|2022-01-19 14:33:30|375.47|370.07|375.49|370.09|375.51|370.11|375.45|370.05|16
1642602820000|2022-01-19 14:33:40|375.48|370.08|375.35|369.95|375.51|370.11|375.34|369.94|15
1642602830000|2022-01-19 14:33:50|375.33|369.93|375.13|369.73|375.39|369.99|375.13|369.73|21
1642602840000|2022-01-19 14:34:00|375.12|369.72|375.05|369.65|375.12|369.72|375.05|369.65|11
1642602850000|2022-01-19 14:34:10|375.06|369.66|375.29|369.89|375.29|369.89|375.06|369.66|23
1642602860000|2022-01-19 14:34:20|375.28|369.88|375.17|369.77|375.3|369.9|375.16|369.76|19
1642602870000|2022-01-19 14:34:30|375.16|369.76|375.22|369.82|375.24|369.84|375.16|369.76|16
1642602880000|2022-01-19 14:34:40|375.21|369.81|374.98|369.58|375.21|369.81|374.98|369.58|18
1642602890000|2022-01-19 14:34:50|374.99|369.59|375.04|369.64|375.04|369.64|374.93|369.53|15
1642602900000|2022-01-19 14:35:00|375.05|369.65|375.19|369.79|375.21|369.81|375.05|369.65|21
1642602910000|2022-01-19 14:35:10|375.21|369.81|375.06|369.66|375.21|369.81|375.03|369.63|18
1642602920000|2022-01-19 14:35:20|375.04|369.64|375.02|369.62|375.07|369.67|375.02|369.62|15
1642602930000|2022-01-19 14:35:30|375.03|369.63|375.04|369.64|375.04|369.64|375.01|369.61|13
1642602940000|2022-01-19 14:35:40|375.09|369.69|375.29|369.89|375.32|369.92|375.09|369.69|19
1642602950000|2022-01-19 14:35:50|375.31|369.91|375.25|369.85|375.43|370.03|375.23|369.83|15
1642602960000|2022-01-19 14:36:00|375.26|369.86|375.14|369.74|375.3|369.9|375.13|369.73|20
1642602970000|2022-01-19 14:36:10|375.1|369.7|375.18|369.78|375.22|369.82|375.05|369.65|21
1642602980000|2022-01-19 14:36:20|375.17|369.77|375.33|369.93|375.33|369.93|375.16|369.76|16
1642602990000|2022-01-19 14:36:30|375.38|369.98|376.07|370.67|376.07|370.67|375.37|369.97|23
1642603000000|2022-01-19 14:36:40|376.11|370.71|375.85|370.45|376.11|370.71|375.83|370.43|22
1642603010000|2022-01-19 14:36:50|375.87|370.47|375.81|370.41|375.87|370.47|375.78|370.38|14
1642603020000|2022-01-19 14:37:00|375.82|370.42|375.72|370.32|375.84|370.44|375.7|370.3|13
1642603030000|2022-01-19 14:37:10|375.77|370.37|375.99|370.59|375.99|370.59|375.76|370.36|17
1642603040000|2022-01-19 14:37:20|376|370.6|376.19|370.79|376.21|370.81|376|370.6|19
1642603050000|2022-01-19 14:37:30|376.18|370.78|376.13|370.73|376.23|370.83|376.1|370.7|18
1642603060000|2022-01-19 14:37:40|376.14|370.74|376.2|370.8|376.2|370.8|376.1|370.7|17
1642603070000|2022-01-19 14:37:50|376.23|370.83|375.98|370.58|376.29|370.89|375.95|370.55|30
1642603080000|2022-01-19 14:38:00|375.97|370.57|376.04|370.64|376.05|370.65|375.97|370.57|19
1642603090000|2022-01-19 14:38:10|376.05|370.65|376.04|370.64|376.05|370.65|376.02|370.62|14
1642603100000|2022-01-19 14:38:20|376.05|370.65|376.09|370.69|376.14|370.74|376.04|370.64|17
1642603110000|2022-01-19 14:38:30|376.07|370.67|375.93|370.53|376.09|370.69|375.93|370.53|21
1642603120000|2022-01-19 14:38:40|375.94|370.54|376.08|370.68|376.08|370.68|375.93|370.53|27
1642603130000|2022-01-19 14:38:50|376.07|370.67|376.03|370.63|376.09|370.69|376.03|370.63|19
1642603140000|2022-01-19 14:39:00|376.06|370.66|376.16|370.76|376.16|370.76|376.04|370.64|19
1642603150000|2022-01-19 14:39:10|376.15|370.75|376.17|370.77|376.29|370.89|376.15|370.75|23
1642603160000|2022-01-19 14:39:20|376.2|370.8|376.24|370.84|376.26|370.86|376.16|370.76|21
1642603170000|2022-01-19 14:39:30|376.23|370.83|376.16|370.76|376.23|370.83|376.13|370.73|23
1642603180000|2022-01-19 14:39:40|376.15|370.75|376.17|370.77|376.2|370.8|376.14|370.74|17
1642603190000|2022-01-19 14:39:50|376.18|370.78|376.01|370.61|376.18|370.78|376|370.6|18
1642603200000|2022-01-19 14:40:00|375.99|370.59|375.94|370.54|376.03|370.63|375.94|370.54|22
1642603210000|2022-01-19 14:40:10|375.93|370.53|375.9|370.5|375.94|370.54|375.84|370.44|17
1642603220000|2022-01-19 14:40:20|375.95|370.55|376.07|370.67|376.1|370.7|375.94|370.54|23
1642603230000|2022-01-19 14:40:30|376.08|370.68|375.91|370.51|376.09|370.69|375.91|370.51|17
1642603240000|2022-01-19 14:40:40|375.92|370.52|376.19|370.79|376.2|370.8|375.92|370.52|24
1642603250000|2022-01-19 14:40:50|376.2|370.8|376.21|370.81|376.22|370.82|376.1|370.7|22
1642603260000|2022-01-19 14:41:00|376.23|370.83|376.46|371.06|376.5|371.1|376.23|370.83|26
1642603270000|2022-01-19 14:41:10|376.45|371.05|376.41|371.01|376.55|371.15|376.39|370.99|21
1642603280000|2022-01-19 14:41:20|376.42|371.02|376.38|370.98|376.44|371.04|376.38|370.98|15
1642603290000|2022-01-19 14:41:30|376.39|370.99|376.42|371.02|376.49|371.09|376.37|370.97|30
1642603300000|2022-01-19 14:41:40|376.41|371.01|376.26|370.86|376.41|371.01|376.22|370.82|22
1642603310000|2022-01-19 14:41:50|376.27|370.87|376.25|370.85|376.34|370.94|376.24|370.84|18
1642603320000|2022-01-19 14:42:00|376.33|370.93|376.41|371.01|376.44|371.04|376.28|370.88|19
1642603330000|2022-01-19 14:42:10|376.42|371.02|376.5|371.1|376.55|371.15|376.38|370.98|31
1642603340000|2022-01-19 14:42:20|376.49|371.09|376.52|371.12|376.54|371.14|376.44|371.04|24
1642603350000|2022-01-19 14:42:30|376.5|371.1|376.49|371.09|376.51|371.11|376.36|370.96|26
1642603360000|2022-01-19 14:42:40|376.48|371.08|376.29|370.89|376.48|371.08|376.29|370.89|22
1642603370000|2022-01-19 14:42:50|376.3|370.9|376.11|370.71|376.3|370.9|376.06|370.66|23
1642603380000|2022-01-19 14:43:00|376.16|370.76|376.03|370.63|376.22|370.82|376.03|370.63|24
1642603390000|2022-01-19 14:43:10|376.02|370.62|375.91|370.51|376.09|370.69|375.91|370.51|19
1642603400000|2022-01-19 14:43:20|375.9|370.5|375.97|370.57|376.03|370.63|375.89|370.49|21
1642603410000|2022-01-19 14:43:30|375.99|370.59|375.96|370.56|376.01|370.61|375.87|370.47|14
1642603420000|2022-01-19 14:43:40|375.99|370.59|376.07|370.67|376.13|370.73|375.97|370.57|20
1642603430000|2022-01-19 14:43:50|376.05|370.65|376.04|370.64|376.06|370.66|375.95|370.55|15
1642603440000|2022-01-19 14:44:00|376.02|370.62|376.07|370.67|376.07|370.67|376|370.6|11
1642603450000|2022-01-19 14:44:10|376.11|370.71|376.24|370.84|376.32|370.92|376.11|370.71|26
1642603460000|2022-01-19 14:44:20|376.22|370.82|376.12|370.72|376.24|370.84|376.09|370.69|24
1642603470000|2022-01-19 14:44:30|376.14|370.74|376.22|370.82|376.23|370.83|376.05|370.65|19
1642603480000|2022-01-19 14:44:40|376.24|370.84|376.24|370.84|376.26|370.86|376.24|370.84|7
1642603490000|2022-01-19 14:44:50|376.22|370.82|376.24|370.84|376.25|370.85|376.22|370.82|7
1642603500000|2022-01-19 14:45:00|376.25|370.85|376.24|370.84|376.25|370.85|376.19|370.79|18
1642603510000|2022-01-19 14:45:10|376.25|370.85|376.47|371.07|376.49|371.09|376.25|370.85|19
1642603520000|2022-01-19 14:45:20|376.4|371|376.32|370.92|376.4|371|376.31|370.91|18
1642603530000|2022-01-19 14:45:30|376.31|370.91|376.34|370.94|376.34|370.94|376.22|370.82|20
1642603540000|2022-01-19 14:45:40|376.33|370.93|376.15|370.75|376.34|370.94|376.11|370.71|21
1642603550000|2022-01-19 14:45:50|376.14|370.74|376.2|370.8|376.2|370.8|376.13|370.73|18
1642603560000|2022-01-19 14:46:00|376.21|370.81|376.52|371.12|376.52|371.12|376.2|370.8|25
1642603570000|2022-01-19 14:46:10|376.51|371.11|376.89|371.49|376.89|371.49|376.47|371.07|23
1642603580000|2022-01-19 14:46:20|376.84|371.44|376.73|371.33|376.87|371.47|376.69|371.29|26
1642603590000|2022-01-19 14:46:30|376.74|371.34|376.65|371.25|376.79|371.39|376.64|371.24|24
1642603600000|2022-01-19 14:46:40|376.67|371.27|376.81|371.41|376.86|371.46|376.67|371.27|24
1642603610000|2022-01-19 14:46:50|376.82|371.42|376.77|371.37|376.82|371.42|376.75|371.35|20
1642603620000|2022-01-19 14:47:00|376.8|371.4|376.67|371.27|376.88|371.48|376.63|371.23|25
1642603630000|2022-01-19 14:47:10|376.66|371.26|376.79|371.39|376.84|371.44|376.63|371.23|23
1642603640000|2022-01-19 14:47:20|376.78|371.38|376.71|371.31|376.78|371.38|376.68|371.28|22
1642603650000|2022-01-19 14:47:30|376.69|371.29|376.55|371.15|376.74|371.34|376.55|371.15|27
1642603660000|2022-01-19 14:47:40|376.58|371.18|376.6|371.2|376.72|371.32|376.58|371.18|28
1642603670000|2022-01-19 14:47:50|376.59|371.19|376.63|371.23|376.71|371.31|376.59|371.19|21
1642603680000|2022-01-19 14:48:00|376.64|371.24|376.58|371.18|376.64|371.24|376.55|371.15|21
1642603690000|2022-01-19 14:48:10|376.59|371.19|376.82|371.42|376.83|371.43|376.58|371.18|23
1642603700000|2022-01-19 14:48:20|376.81|371.41|376.73|371.33|376.81|371.41|376.7|371.3|15
1642603710000|2022-01-19 14:48:30|376.72|371.32|376.79|371.39|376.8|371.4|376.69|371.29|13
1642603720000|2022-01-19 14:48:40|376.78|371.38|376.63|371.23|376.78|371.38|376.62|371.22|20
1642603730000|2022-01-19 14:48:50|376.62|371.22|376.53|371.13|376.63|371.23|376.52|371.12|17
1642603740000|2022-01-19 14:49:00|376.51|371.11|376.45|371.05|376.52|371.12|376.44|371.04|16
1642603750000|2022-01-19 14:49:10|376.46|371.06|376.35|370.95|376.48|371.08|376.35|370.95|14
1642603760000|2022-01-19 14:49:20|376.36|370.96|376.18|370.78|376.36|370.96|376.18|370.78|15
1642603770000|2022-01-19 14:49:30|376.16|370.76|376.07|370.67|376.21|370.81|376.04|370.64|29
1642603780000|2022-01-19 14:49:40|376.08|370.68|375.95|370.55|376.08|370.68|375.85|370.45|22
1642603790000|2022-01-19 14:49:50|375.96|370.56|376.07|370.67|376.15|370.75|375.96|370.56|25
1642603800000|2022-01-19 14:50:00|376.09|370.69|375.78|370.38|376.1|370.7|375.78|370.38|23
1642603810000|2022-01-19 14:50:10|375.79|370.39|375.69|370.29|375.8|370.4|375.68|370.28|22
1642603820000|2022-01-19 14:50:20|375.7|370.3|375.77|370.37|375.83|370.43|375.69|370.29|21
1642603830000|2022-01-19 14:50:30|375.76|370.36|375.84|370.44|375.85|370.45|375.7|370.3|17
1642603840000|2022-01-19 14:50:40|375.85|370.45|375.91|370.51|376|370.6|375.85|370.45|23
1642603850000|2022-01-19 14:50:50|375.93|370.53|375.75|370.35|375.97|370.57|375.75|370.35|25
1642603860000|2022-01-19 14:51:00|375.76|370.36|375.98|370.58|375.98|370.58|375.74|370.34|19
1642603870000|2022-01-19 14:51:10|375.99|370.59|375.95|370.55|376.01|370.61|375.94|370.54|20
1642603880000|2022-01-19 14:51:20|375.97|370.57|376.01|370.61|376.07|370.67|375.97|370.57|21
1642603890000|2022-01-19 14:51:30|376.02|370.62|376.02|370.62|376.04|370.64|376.01|370.61|15
1642603900000|2022-01-19 14:51:40|376.04|370.64|376.12|370.72|376.13|370.73|376.02|370.62|13
1642603910000|2022-01-19 14:51:50|376.13|370.73|376.06|370.66|376.13|370.73|376.04|370.64|13
1642603920000|2022-01-19 14:52:00|376.05|370.65|376.1|370.7|376.1|370.7|376.05|370.65|14
1642603930000|2022-01-19 14:52:10|376.13|370.73|376.27|370.87|376.39|370.99|376.12|370.72|30
1642603940000|2022-01-19 14:52:20|376.25|370.85|376.06|370.66|376.27|370.87|376.05|370.65|21
1642603950000|2022-01-19 14:52:30|376.01|370.61|376.04|370.64|376.1|370.7|376|370.6|24
1642603960000|2022-01-19 14:52:40|376.05|370.65|376.13|370.73|376.13|370.73|376.05|370.65|14
1642603970000|2022-01-19 14:52:50|376.14|370.74|376.23|370.83|376.23|370.83|376.13|370.73|19
1642603980000|2022-01-19 14:53:00|376.25|370.85|376.33|370.93|376.36|370.96|376.25|370.85|23
1642603990000|2022-01-19 14:53:10|376.32|370.92|376.34|370.94|376.36|370.96|376.3|370.9|18
1642604000000|2022-01-19 14:53:20|376.33|370.93|376.33|370.93|376.35|370.95|376.21|370.81|22
1642604010000|2022-01-19 14:53:30|376.28|370.88|376.32|370.92|376.35|370.95|376.25|370.85|23
1642604020000|2022-01-19 14:53:40|376.31|370.91|376.3|370.9|376.33|370.93|376.23|370.83|19
1642604030000|2022-01-19 14:53:50|376.31|370.91|376.26|370.86|376.38|370.98|376.26|370.86|22
1642604040000|2022-01-19 14:54:00|376.25|370.85|376.29|370.89|376.33|370.93|376.22|370.82|25
1642604050000|2022-01-19 14:54:10|376.3|370.9|376.3|370.9|376.36|370.96|376.25|370.85|25
1642604060000|2022-01-19 14:54:20|376.31|370.91|376.25|370.85|376.31|370.91|376.25|370.85|18
1642604070000|2022-01-19 14:54:30|376.27|370.87|376.28|370.88|376.3|370.9|376.25|370.85|14
1642604080000|2022-01-19 14:54:40|376.29|370.89|376.5|371.1|376.53|371.13|376.27|370.87|28
1642604090000|2022-01-19 14:54:50|376.49|371.09|376.44|371.04|376.53|371.13|376.43|371.03|18
1642604100000|2022-01-19 14:55:00|376.41|371.01|376.42|371.02|376.44|371.04|376.4|371|17
1642604110000|2022-01-19 14:55:10|376.43|371.03|376.64|371.24|376.64|371.24|376.42|371.02|20
1642604120000|2022-01-19 14:55:20|376.65|371.25|376.64|371.24|376.74|371.34|376.6|371.2|24
1642604130000|2022-01-19 14:55:30|376.66|371.26|376.69|371.29|376.7|371.3|376.62|371.22|12
1642604140000|2022-01-19 14:55:40|376.7|371.3|376.93|371.53|376.93|371.53|376.69|371.29|10
1642604150000|2022-01-19 14:55:50|376.95|371.55|376.86|371.46|376.98|371.58|376.81|371.41|21
1642604160000|2022-01-19 14:56:00|376.84|371.44|376.86|371.46|376.86|371.46|376.68|371.28|32
1642604170000|2022-01-19 14:56:10|376.85|371.45|376.9|371.5|376.95|371.55|376.84|371.44|18
1642604180000|2022-01-19 14:56:20|376.91|371.51|376.94|371.54|376.99|371.59|376.89|371.49|24
1642604190000|2022-01-19 14:56:30|376.95|371.55|376.93|371.53|376.96|371.56|376.9|371.5|13
1642604200000|2022-01-19 14:56:40|376.94|371.54|376.93|371.53|376.98|371.58|376.93|371.53|15
1642604210000|2022-01-19 14:56:50|376.94|371.54|376.9|371.5|376.97|371.57|376.9|371.5|22
1642604220000|2022-01-19 14:57:00|376.89|371.49|376.89|371.49|376.93|371.53|376.84|371.44|18
1642604230000|2022-01-19 14:57:10|376.86|371.46|376.82|371.42|376.87|371.47|376.8|371.4|14
1642604240000|2022-01-19 14:57:20|376.81|371.41|376.76|371.36|376.82|371.42|376.74|371.34|23
1642604250000|2022-01-19 14:57:30|376.77|371.37|376.88|371.48|376.88|371.48|376.76|371.36|17
1642604260000|2022-01-19 14:57:40|376.87|371.47|376.91|371.51|376.94|371.54|376.87|371.47|19
1642604270000|2022-01-19 14:57:50|376.92|371.52|376.96|371.56|377|371.6|376.92|371.52|18
1642604280000|2022-01-19 14:58:00|376.95|371.55|377.05|371.65|377.05|371.65|376.94|371.54|18
1642604290000|2022-01-19 14:58:10|377.06|371.66|377.21|371.81|377.21|371.81|377.04|371.64|19
1642604300000|2022-01-19 14:58:20|377.2|371.8|377.02|371.62|377.2|371.8|376.99|371.59|28
1642604310000|2022-01-19 14:58:30|377.01|371.61|376.88|371.48|377.01|371.61|376.88|371.48|22
1642604320000|2022-01-19 14:58:40|376.89|371.49|376.78|371.38|376.89|371.49|376.74|371.34|24
1642604330000|2022-01-19 14:58:50|376.79|371.39|376.93|371.53|376.96|371.56|376.77|371.37|29
1642604340000|2022-01-19 14:59:00|376.91|371.51|376.7|371.3|376.95|371.55|376.53|371.13|30
1642604350000|2022-01-19 14:59:10|376.71|371.31|376.54|371.14|376.78|371.38|376.54|371.14|24
1642604360000|2022-01-19 14:59:20|376.53|371.13|376.6|371.2|376.77|371.37|376.52|371.12|34
1642604370000|2022-01-19 14:59:30|376.62|371.22|376.67|371.27|376.72|371.32|376.52|371.12|24
1642604380000|2022-01-19 14:59:40|376.65|371.25|376.63|371.23|376.68|371.28|376.58|371.18|27
1642604390000|2022-01-19 14:59:50|376.61|371.21|376.72|371.32|376.72|371.32|376.57|371.17|20
1642604400000|2022-01-19 15:00:00|376.77|371.37|376.79|371.39|376.96|371.56|376.74|371.34|31
1642604410000|2022-01-19 15:00:10|376.8|371.4|376.45|371.05|376.81|371.41|376.45|371.05|25
1642604420000|2022-01-19 15:00:20|376.44|371.04|376.48|371.08|376.58|371.18|376.38|370.98|29
1642604430000|2022-01-19 15:00:30|376.47|371.07|376.41|371.01|376.49|371.09|376.37|370.97|20
1642604440000|2022-01-19 15:00:40|376.42|371.02|376.41|371.01|376.43|371.03|376.41|371.01|13
1642604450000|2022-01-19 15:00:50|376.4|371|376.58|371.18|376.58|371.18|376.38|370.98|20
1642604460000|2022-01-19 15:01:00|376.57|371.17|376.74|371.34|376.74|371.34|376.57|371.17|32
1642604470000|2022-01-19 15:01:10|376.73|371.33|376.75|371.35|376.76|371.36|376.66|371.26|22
1642604480000|2022-01-19 15:01:20|376.76|371.36|376.77|371.37|376.79|371.39|376.7|371.3|19
1642604490000|2022-01-19 15:01:30|376.76|371.36|376.5|371.1|376.78|371.38|376.5|371.1|21
1642604500000|2022-01-19 15:01:40|376.49|371.09|376.43|371.03|376.49|371.09|376.43|371.03|18
1642604510000|2022-01-19 15:01:50|376.45|371.05|376.45|371.05|376.45|371.05|376.42|371.02|10
1642604520000|2022-01-19 15:02:00|376.44|371.04|376.43|371.03|376.45|371.05|376.31|370.91|18
1642604530000|2022-01-19 15:02:10|376.39|370.99|376.56|371.16|376.56|371.16|376.38|370.98|20
1642604540000|2022-01-19 15:02:20|376.55|371.15|376.4|371|376.55|371.15|376.4|371|18
1642604550000|2022-01-19 15:02:30|376.38|370.98|376.37|370.97|376.39|370.99|376.34|370.94|16
1642604560000|2022-01-19 15:02:40|376.36|370.96|376.36|370.96|376.38|370.98|376.35|370.95|13
1642604570000|2022-01-19 15:02:50|376.35|370.95|376.35|370.95|376.39|370.99|376.34|370.94|20
1642604580000|2022-01-19 15:03:00|376.36|370.96|376.32|370.92|376.38|370.98|376.28|370.88|11
1642604590000|2022-01-19 15:03:10|376.31|370.91|376.12|370.72|376.33|370.93|376.12|370.72|16
1642604600000|2022-01-19 15:03:20|376.13|370.73|375.95|370.55|376.15|370.75|375.85|370.45|32
1642604610000|2022-01-19 15:03:30|375.94|370.54|375.91|370.51|375.94|370.54|375.85|370.45|18
1642604620000|2022-01-19 15:03:40|375.89|370.49|375.98|370.58|375.98|370.58|375.88|370.48|23
1642604630000|2022-01-19 15:03:50|375.96|370.56|376.04|370.64|376.05|370.65|375.95|370.55|12
1642604640000|2022-01-19 15:04:00|376.05|370.65|376.14|370.74|376.31|370.91|376.05|370.65|28
1642604650000|2022-01-19 15:04:10|376.13|370.73|376.2|370.8|376.21|370.81|376.13|370.73|21
1642604660000|2022-01-19 15:04:20|376.19|370.79|376.2|370.8|376.25|370.85|376.18|370.78|14
1642604670000|2022-01-19 15:04:30|376.19|370.79|376.07|370.67|376.19|370.79|376.05|370.65|10
1642604680000|2022-01-19 15:04:40|376.08|370.68|376.05|370.65|376.08|370.68|376.05|370.65|8
1642604690000|2022-01-19 15:04:50|376.03|370.63|376.01|370.61|376.03|370.63|375.94|370.54|22
1642604700000|2022-01-19 15:05:00|376.02|370.62|375.86|370.46|376.03|370.63|375.85|370.45|20
1642604710000|2022-01-19 15:05:10|375.87|370.47|375.86|370.46|375.88|370.48|375.83|370.43|17
1642604720000|2022-01-19 15:05:20|375.85|370.45|375.95|370.55|375.95|370.55|375.76|370.36|22
1642604730000|2022-01-19 15:05:30|375.94|370.54|376.11|370.71|376.16|370.76|375.93|370.53|20
1642604740000|2022-01-19 15:05:40|376.1|370.7|376.24|370.84|376.25|370.85|376.07|370.67|20
1642604750000|2022-01-19 15:05:50|376.23|370.83|376.11|370.71|376.24|370.84|376.11|370.71|15
1642604760000|2022-01-19 15:06:00|376.16|370.76|376|370.6|376.16|370.76|376|370.6|15
1642604770000|2022-01-19 15:06:10|376.01|370.61|375.95|370.55|376.06|370.66|375.94|370.54|13
1642604780000|2022-01-19 15:06:20|375.94|370.54|375.71|370.31|375.94|370.54|375.71|370.31|19
1642604790000|2022-01-19 15:06:30|375.73|370.33|375.76|370.36|375.86|370.46|375.73|370.33|18
1642604800000|2022-01-19 15:06:40|375.75|370.35|375.72|370.32|375.75|370.35|375.64|370.24|7
1642604810000|2022-01-19 15:06:50|375.73|370.33|375.7|370.3|375.84|370.44|375.7|370.3|16
1642604820000|2022-01-19 15:07:00|375.68|370.28|375.6|370.2|375.71|370.31|375.6|370.2|16
1642604830000|2022-01-19 15:07:10|375.61|370.21|375.21|369.81|375.61|370.21|375.17|369.77|23
1642604840000|2022-01-19 15:07:20|375.24|369.84|375.2|369.8|375.24|369.84|375.18|369.78|15
1642604850000|2022-01-19 15:07:30|375.21|369.81|375.07|369.67|375.21|369.81|375.07|369.67|16
1642604860000|2022-01-19 15:07:40|375.08|369.68|375.2|369.8|375.33|369.93|375.08|369.68|21
1642604870000|2022-01-19 15:07:50|375.19|369.79|375.08|369.68|375.2|369.8|375.06|369.66|16
1642604880000|2022-01-19 15:08:00|375.07|369.67|375.02|369.62|375.07|369.67|375|369.6|12
1642604890000|2022-01-19 15:08:10|375.01|369.61|375.06|369.66|375.06|369.66|375.01|369.61|13
1642604900000|2022-01-19 15:08:20|375.04|369.64|374.77|369.37|375.08|369.68|374.77|369.37|20
1642604910000|2022-01-19 15:08:30|374.79|369.39|374.64|369.24|374.81|369.41|374.59|369.19|28
1642604920000|2022-01-19 15:08:40|374.63|369.23|374.59|369.19|374.67|369.27|374.56|369.16|24
1642604930000|2022-01-19 15:08:50|374.55|369.15|374.66|369.26|374.68|369.28|374.54|369.14|23
1642604940000|2022-01-19 15:09:00|374.68|369.28|374.66|369.26|374.68|369.28|374.63|369.23|20
1642604950000|2022-01-19 15:09:10|374.65|369.25|374.85|369.45|374.86|369.46|374.65|369.25|16
1642604960000|2022-01-19 15:09:20|374.86|369.46|374.78|369.38|374.88|369.48|374.78|369.38|18
1642604970000|2022-01-19 15:09:30|374.75|369.35|374.21|368.81|374.78|369.38|374.15|368.75|27
1642604980000|2022-01-19 15:09:40|374.16|368.76|374.17|368.77|374.23|368.83|374.15|368.75|15
1642604990000|2022-01-19 15:09:50|374.18|368.78|374.1|368.7|374.18|368.78|374.09|368.69|26
1642605000000|2022-01-19 15:10:00|374.09|368.69|374.18|368.78|374.18|368.78|374.09|368.69|17
1642605010000|2022-01-19 15:10:10|374.17|368.77|374.27|368.87|374.29|368.89|374.17|368.77|14
1642605020000|2022-01-19 15:10:20|374.26|368.86|374.28|368.88|374.29|368.89|374.26|368.86|15
1642605030000|2022-01-19 15:10:30|374.29|368.89|374.32|368.92|374.33|368.93|374.29|368.89|12
1642605040000|2022-01-19 15:10:40|374.29|368.89|374.74|369.34|374.74|369.34|374.29|368.89|22
1642605050000|2022-01-19 15:10:50|374.72|369.32|374.73|369.33|374.75|369.35|374.71|369.31|8
1642605060000|2022-01-19 15:11:00|374.78|369.38|375.04|369.64|375.16|369.76|374.78|369.38|31
1642605070000|2022-01-19 15:11:10|375.03|369.63|374.75|369.35|375.03|369.63|374.66|369.26|29
1642605080000|2022-01-19 15:11:20|374.76|369.36|374.73|369.33|374.76|369.36|374.73|369.33|12
1642605090000|2022-01-19 15:11:30|374.72|369.32|374.66|369.26|374.72|369.32|374.63|369.23|10
1642605100000|2022-01-19 15:11:40|374.65|369.25|374.49|369.09|374.67|369.27|374.45|369.05|18
1642605110000|2022-01-19 15:11:50|374.48|369.08|374.5|369.1|374.51|369.11|374.43|369.03|12
1642605120000|2022-01-19 15:12:00|374.49|369.09|374.69|369.29|374.73|369.33|374.49|369.09|27
1642605130000|2022-01-19 15:12:10|374.67|369.27|374.69|369.29|374.69|369.29|374.66|369.26|15
1642605140000|2022-01-19 15:12:20|374.68|369.28|374.85|369.45|374.85|369.45|374.68|369.28|26
1642605150000|2022-01-19 15:12:30|374.82|369.42|374.76|369.36|374.88|369.48|374.76|369.36|21
1642605160000|2022-01-19 15:12:40|374.78|369.38|374.85|369.45|374.9|369.5|374.78|369.38|22
1642605170000|2022-01-19 15:12:50|374.84|369.44|374.79|369.39|374.91|369.51|374.79|369.39|18
1642605180000|2022-01-19 15:13:00|374.78|369.38|374.78|369.38|374.8|369.4|374.72|369.32|16
1642605190000|2022-01-19 15:13:10|374.79|369.39|374.97|369.57|375|369.6|374.79|369.39|21
1642605200000|2022-01-19 15:13:20|374.94|369.54|374.82|369.42|374.94|369.54|374.78|369.38|19
1642605210000|2022-01-19 15:13:30|374.81|369.41|374.76|369.36|374.82|369.42|374.7|369.3|18
1642605220000|2022-01-19 15:13:40|374.78|369.38|374.77|369.37|374.79|369.39|374.77|369.37|10
1642605230000|2022-01-19 15:13:50|374.78|369.38|374.77|369.37|374.79|369.39|374.77|369.37|7
1642605240000|2022-01-19 15:14:00|374.78|369.38|374.78|369.38|374.78|369.38|374.76|369.36|6
1642605250000|2022-01-19 15:14:10|374.77|369.37|374.68|369.28|374.77|369.37|374.63|369.23|19
1642605260000|2022-01-19 15:14:20|374.67|369.27|374.76|369.36|374.79|369.39|374.64|369.24|25
1642605270000|2022-01-19 15:14:30|374.77|369.37|374.88|369.48|374.94|369.54|374.77|369.37|20
1642605280000|2022-01-19 15:14:40|374.95|369.55|374.84|369.44|374.96|369.56|374.81|369.41|30
1642605290000|2022-01-19 15:14:50|374.85|369.45|374.83|369.43|374.85|369.45|374.79|369.39|27
1642605300000|2022-01-19 15:15:00|374.84|369.44|374.85|369.45|374.85|369.45|374.81|369.41|14
1642605310000|2022-01-19 15:15:10|374.86|369.46|374.79|369.39|374.86|369.46|374.79|369.39|12
1642605320000|2022-01-19 15:15:20|374.8|369.4|374.67|369.27|374.8|369.4|374.56|369.16|31
1642605330000|2022-01-19 15:15:30|374.68|369.28|374.88|369.48|374.89|369.49|374.65|369.25|26
1642605340000|2022-01-19 15:15:40|374.9|369.5|374.93|369.53|374.93|369.53|374.88|369.48|20
1642605350000|2022-01-19 15:15:50|374.92|369.52|374.86|369.46|374.96|369.56|374.85|369.45|22
1642605360000|2022-01-19 15:16:00|374.85|369.45|374.86|369.46|374.9|369.5|374.83|369.43|15
1642605370000|2022-01-19 15:16:10|374.85|369.45|374.91|369.51|374.94|369.54|374.85|369.45|11
1642605380000|2022-01-19 15:16:20|374.93|369.53|374.97|369.57|374.97|369.57|374.92|369.52|13
1642605390000|2022-01-19 15:16:30|374.98|369.58|375.1|369.7|375.1|369.7|374.97|369.57|15
1642605400000|2022-01-19 15:16:40|375.09|369.69|374.96|369.56|375.09|369.69|374.96|369.56|11
1642605410000|2022-01-19 15:16:50|374.95|369.55|374.93|369.53|374.97|369.57|374.9|369.5|13
1642605420000|2022-01-19 15:17:00|374.94|369.54|374.91|369.51|374.97|369.57|374.9|369.5|16
1642605430000|2022-01-19 15:17:10|374.9|369.5|374.8|369.4|374.97|369.57|374.79|369.39|31
1642605440000|2022-01-19 15:17:20|374.77|369.37|374.67|369.27|374.78|369.38|374.62|369.22|27
1642605450000|2022-01-19 15:17:30|374.68|369.28|374.61|369.21|374.72|369.32|374.6|369.2|18
1642605460000|2022-01-19 15:17:40|374.63|369.23|374.65|369.25|374.66|369.26|374.6|369.2|19
1642605470000|2022-01-19 15:17:50|374.67|369.27|374.64|369.24|374.68|369.28|374.64|369.24|22
1642605480000|2022-01-19 15:18:00|374.65|369.25|374.62|369.22|374.65|369.25|374.61|369.21|11
1642605490000|2022-01-19 15:18:10|374.61|369.21|374.61|369.21|374.61|369.21|374.61|369.21|1
1642605500000|2022-01-19 15:18:20|374.59|369.19|374.57|369.17|374.6|369.2|374.55|369.15|12
1642605510000|2022-01-19 15:18:30|374.58|369.18|374.53|369.13|374.58|369.18|374.5|369.1|11
1642605520000|2022-01-19 15:18:40|374.52|369.12|374.61|369.21|374.61|369.21|374.52|369.12|12
1642605530000|2022-01-19 15:18:50|374.62|369.22|374.62|369.22|374.67|369.27|374.57|369.17|16
1642605540000|2022-01-19 15:19:00|374.64|369.24|374.75|369.35|374.76|369.36|374.62|369.22|22
1642605550000|2022-01-19 15:19:10|374.7|369.3|374.68|369.28|374.73|369.33|374.64|369.24|16
1642605560000|2022-01-19 15:19:20|374.66|369.26|374.72|369.32|374.75|369.35|374.66|369.26|16
1642605570000|2022-01-19 15:19:30|374.71|369.31|374.73|369.33|374.76|369.36|374.7|369.3|16
1642605580000|2022-01-19 15:19:40|374.72|369.32|374.5|369.1|374.74|369.34|374.49|369.09|19
1642605590000|2022-01-19 15:19:50|374.51|369.11|374.46|369.06|374.51|369.11|374.44|369.04|24
1642605600000|2022-01-19 15:20:00|374.47|369.07|374.7|369.3|374.72|369.32|374.45|369.05|31
1642605610000|2022-01-19 15:20:10|374.69|369.29|374.66|369.26|374.74|369.34|374.63|369.23|21
1642605620000|2022-01-19 15:20:20|374.65|369.25|374.55|369.15|374.65|369.25|374.5|369.1|20
1642605630000|2022-01-19 15:20:30|374.54|369.14|374.47|369.07|374.54|369.14|374.43|369.03|22
1642605640000|2022-01-19 15:20:40|374.49|369.09|374.41|369.01|374.51|369.11|374.4|369|21
1642605650000|2022-01-19 15:20:50|374.4|369|374.35|368.95|374.46|369.06|374.33|368.93|30
1642605660000|2022-01-19 15:21:00|374.4|369|374.44|369.04|374.48|369.08|374.37|368.97|24
1642605670000|2022-01-19 15:21:10|374.45|369.05|374.48|369.08|374.49|369.09|374.42|369.02|21
1642605680000|2022-01-19 15:21:20|374.46|369.06|374.48|369.08|374.49|369.09|374.42|369.02|19
1642605690000|2022-01-19 15:21:30|374.44|369.04|374.44|369.04|374.49|369.09|374.42|369.02|22
1642605700000|2022-01-19 15:21:40|374.49|369.09|374.45|369.05|374.49|369.09|374.42|369.02|24
1642605710000|2022-01-19 15:21:50|374.46|369.06|374.53|369.13|374.57|369.17|374.39|368.99|24
1642605720000|2022-01-19 15:22:00|374.56|369.16|374.5|369.1|374.56|369.16|374.46|369.06|17
1642605730000|2022-01-19 15:22:10|374.52|369.12|374.52|369.12|374.57|369.17|374.5|369.1|16
1642605740000|2022-01-19 15:22:20|374.51|369.11|374.41|369.01|374.54|369.14|374.36|368.96|21
1642605750000|2022-01-19 15:22:30|374.4|369|374.45|369.05|374.45|369.05|374.36|368.96|21
1642605760000|2022-01-19 15:22:40|374.44|369.04|374.37|368.97|374.44|369.04|374.35|368.95|23
1642605770000|2022-01-19 15:22:50|374.44|369.04|374.38|368.98|374.44|369.04|374.35|368.95|20
1642605780000|2022-01-19 15:23:00|374.4|369|374.43|369.03|374.46|369.06|374.3|368.9|21
1642605790000|2022-01-19 15:23:10|374.45|369.05|374.47|369.07|374.48|369.08|374.39|368.99|17
1642605800000|2022-01-19 15:23:20|374.42|369.02|374.35|368.95|374.47|369.07|374.35|368.95|16
1642605810000|2022-01-19 15:23:30|374.36|368.96|374.42|369.02|374.46|369.06|374.36|368.96|16
1642605820000|2022-01-19 15:23:40|374.44|369.04|374.4|369|374.45|369.05|374.39|368.99|17
1642605830000|2022-01-19 15:23:50|374.39|368.99|374.45|369.05|374.46|369.06|374.39|368.99|10
1642605840000|2022-01-19 15:24:00|374.46|369.06|374.4|369|374.47|369.07|374.4|369|16
1642605850000|2022-01-19 15:24:10|374.39|368.99|374.4|369|374.44|369.04|374.34|368.94|11
1642605860000|2022-01-19 15:24:20|374.45|369.05|374.37|368.97|374.45|369.05|374.37|368.97|11
1642605870000|2022-01-19 15:24:30|374.4|369|374.37|368.97|374.4|369|374.32|368.92|18
1642605880000|2022-01-19 15:24:40|374.38|368.98|374.31|368.91|374.38|368.98|374.29|368.89|19
1642605890000|2022-01-19 15:24:50|374.3|368.9|373.93|368.53|374.3|368.9|373.93|368.53|23
1642605900000|2022-01-19 15:25:00|373.94|368.54|373.86|368.46|374|368.6|373.86|368.46|20
1642605910000|2022-01-19 15:25:10|373.87|368.47|373.61|368.21|373.87|368.47|373.61|368.21|23
1642605920000|2022-01-19 15:25:20|373.66|368.26|373.65|368.25|373.7|368.3|373.64|368.24|22
1642605930000|2022-01-19 15:25:30|373.66|368.26|373.72|368.32|373.77|368.37|373.65|368.25|28
1642605940000|2022-01-19 15:25:40|373.71|368.31|373.62|368.22|373.71|368.31|373.61|368.21|18
1642605950000|2022-01-19 15:25:50|373.67|368.27|373.61|368.21|373.67|368.27|373.59|368.19|13
1642605960000|2022-01-19 15:26:00|373.64|368.24|373.78|368.38|373.81|368.41|373.63|368.23|25
1642605970000|2022-01-19 15:26:10|373.75|368.35|373.75|368.35|373.78|368.38|373.73|368.33|10
1642605980000|2022-01-19 15:26:20|373.76|368.36|373.61|368.21|373.76|368.36|373.61|368.21|14
1642605990000|2022-01-19 15:26:30|373.63|368.23|373.59|368.19|373.68|368.28|373.58|368.18|19
1642606000000|2022-01-19 15:26:40|373.6|368.2|373.64|368.24|373.64|368.24|373.59|368.19|5
1642606010000|2022-01-19 15:26:50|373.66|368.26|373.69|368.29|373.69|368.29|373.64|368.24|13
1642606020000|2022-01-19 15:27:00|373.66|368.26|373.61|368.21|373.73|368.33|373.59|368.19|17
1642606030000|2022-01-19 15:27:10|373.62|368.22|373.64|368.24|373.65|368.25|373.6|368.2|15
1642606040000|2022-01-19 15:27:20|373.63|368.23|373.6|368.2|373.63|368.23|373.5|368.1|16
1642606050000|2022-01-19 15:27:30|373.58|368.18|373.59|368.19|373.64|368.24|373.55|368.15|13
1642606060000|2022-01-19 15:27:40|373.56|368.16|373.59|368.19|373.6|368.2|373.55|368.15|14
1642606070000|2022-01-19 15:27:50|373.61|368.21|373.56|368.16|373.67|368.27|373.56|368.16|18
1642606080000|2022-01-19 15:28:00|373.54|368.14|373.66|368.26|373.66|368.26|373.54|368.14|18
1642606090000|2022-01-19 15:28:10|373.67|368.27|373.7|368.3|373.73|368.33|373.67|368.27|7
1642606100000|2022-01-19 15:28:20|373.68|368.28|373.74|368.34|373.74|368.34|373.68|368.28|18
1642606110000|2022-01-19 15:28:30|373.75|368.35|373.71|368.31|373.75|368.35|373.71|368.31|9
1642606120000|2022-01-19 15:28:40|373.69|368.29|373.68|368.28|373.69|368.29|373.67|368.27|12
1642606130000|2022-01-19 15:28:50|373.67|368.27|373.71|368.31|373.71|368.31|373.67|368.27|7
1642606140000|2022-01-19 15:29:00|373.7|368.3|373.69|368.29|373.7|368.3|373.69|368.29|4
1642606150000|2022-01-19 15:29:10|373.7|368.3|373.69|368.29|373.71|368.31|373.65|368.25|13
1642606160000|2022-01-19 15:29:20|373.67|368.27|373.68|368.28|373.71|368.31|373.65|368.25|9
1642606170000|2022-01-19 15:29:30|373.67|368.27|373.75|368.35|373.84|368.44|373.67|368.27|16
1642606180000|2022-01-19 15:29:40|373.76|368.36|373.75|368.35|373.8|368.4|373.7|368.3|19
1642606190000|2022-01-19 15:29:50|373.72|368.32|373.7|368.3|373.77|368.37|373.68|368.28|18
1642606200000|2022-01-19 15:30:00|373.69|368.29|373.67|368.27|373.71|368.31|373.63|368.23|15
1642606210000|2022-01-19 15:30:10|373.7|368.3|373.7|368.3|373.7|368.3|373.63|368.23|15
1642606220000|2022-01-19 15:30:20|373.75|368.35|373.81|368.41|373.82|368.42|373.74|368.34|21
1642606230000|2022-01-19 15:30:30|373.82|368.42|374|368.6|374|368.6|373.81|368.41|16
1642606240000|2022-01-19 15:30:40|373.97|368.57|373.92|368.52|374|368.6|373.88|368.48|25
1642606250000|2022-01-19 15:30:50|373.93|368.53|373.89|368.49|373.97|368.57|373.88|368.48|23
1642606260000|2022-01-19 15:31:00|373.86|368.46|373.87|368.47|373.9|368.5|373.78|368.38|26
1642606270000|2022-01-19 15:31:10|373.86|368.46|373.96|368.56|374.01|368.61|373.86|368.46|31
1642606280000|2022-01-19 15:31:20|373.95|368.55|373.89|368.49|373.96|368.56|373.87|368.47|18
1642606290000|2022-01-19 15:31:30|373.9|368.5|373.9|368.5|374|368.6|373.89|368.49|19
1642606300000|2022-01-19 15:31:40|373.89|368.49|373.92|368.52|373.92|368.52|373.89|368.49|6
1642606310000|2022-01-19 15:31:50|373.91|368.51|373.87|368.47|373.92|368.52|373.87|368.47|6
1642606320000|2022-01-19 15:32:00|373.86|368.46|373.93|368.53|373.95|368.55|373.86|368.46|8
1642606330000|2022-01-19 15:32:10|373.94|368.54|373.79|368.39|373.94|368.54|373.79|368.39|22
1642606340000|2022-01-19 15:32:20|373.8|368.4|373.74|368.34|373.8|368.4|373.7|368.3|22
1642606350000|2022-01-19 15:32:30|373.72|368.32|373.63|368.23|373.73|368.33|373.59|368.19|17
1642606360000|2022-01-19 15:32:40|373.64|368.24|373.61|368.21|373.65|368.25|373.6|368.2|17
1642606370000|2022-01-19 15:32:50|373.59|368.19|373.43|368.03|373.6|368.2|373.39|367.99|24
1642606380000|2022-01-19 15:33:00|373.44|368.04|373.57|368.17|373.57|368.17|373.32|367.92|32
1642606390000|2022-01-19 15:33:10|373.52|368.12|373.58|368.18|373.6|368.2|373.52|368.12|21
1642606400000|2022-01-19 15:33:20|373.57|368.17|373.46|368.06|373.57|368.17|373.46|368.06|14
1642606410000|2022-01-19 15:33:30|373.48|368.08|373.52|368.12|373.52|368.12|373.47|368.07|14
1642606420000|2022-01-19 15:33:40|373.51|368.11|373.41|368.01|373.51|368.11|373.32|367.92|23
1642606430000|2022-01-19 15:33:50|373.47|368.07|373.4|368|373.47|368.07|373.37|367.97|15
1642606440000|2022-01-19 15:34:00|373.44|368.04|373.53|368.13|373.53|368.13|373.44|368.04|19
1642606450000|2022-01-19 15:34:10|373.54|368.14|373.55|368.15|373.66|368.26|373.5|368.1|27
1642606460000|2022-01-19 15:34:20|373.57|368.17|373.55|368.15|373.57|368.17|373.45|368.05|22
1642606470000|2022-01-19 15:34:30|373.54|368.14|373.46|368.06|373.56|368.16|373.45|368.05|19
1642606480000|2022-01-19 15:34:40|373.44|368.04|373.42|368.02|373.46|368.06|373.37|367.97|18
1642606490000|2022-01-19 15:34:50|373.4|368|373.36|367.96|373.41|368.01|373.35|367.95|26
1642606500000|2022-01-19 15:35:00|373.35|367.95|373.31|367.91|373.35|367.95|373.29|367.89|17
1642606510000|2022-01-19 15:35:10|373.33|367.93|373.24|367.84|373.33|367.93|373.21|367.81|21
1642606520000|2022-01-19 15:35:20|373.22|367.82|373.33|367.93|373.38|367.98|373.2|367.8|29
1642606530000|2022-01-19 15:35:30|373.31|367.91|373.23|367.83|373.34|367.94|373.18|367.78|27
1642606540000|2022-01-19 15:35:40|373.24|367.84|373.26|367.86|373.28|367.88|373.18|367.78|26
1642606550000|2022-01-19 15:35:50|373.27|367.87|373.25|367.85|373.32|367.92|373.25|367.85|24
1642606560000|2022-01-19 15:36:00|373.24|367.84|373.25|367.85|373.29|367.89|373.23|367.83|21
1642606570000|2022-01-19 15:36:10|373.26|367.86|373.37|367.97|373.43|368.03|373.26|367.86|26
1642606580000|2022-01-19 15:36:20|373.36|367.96|373.34|367.94|373.38|367.98|373.24|367.84|21
1642606590000|2022-01-19 15:36:30|373.32|367.92|373.15|367.75|373.32|367.92|373.1|367.7|23
1642606600000|2022-01-19 15:36:40|373.16|367.76|373.35|367.95|373.36|367.96|373.16|367.76|26
1642606610000|2022-01-19 15:36:50|373.36|367.96|373.36|367.96|373.37|367.97|373.34|367.94|17
1642606620000|2022-01-19 15:37:00|373.35|367.95|373.44|368.04|373.44|368.04|373.35|367.95|13
1642606630000|2022-01-19 15:37:10|373.45|368.05|373.57|368.17|373.57|368.17|373.45|368.05|20
1642606640000|2022-01-19 15:37:20|373.56|368.16|373.69|368.29|373.78|368.38|373.55|368.15|15
1642606650000|2022-01-19 15:37:30|373.7|368.3|373.69|368.29|373.73|368.33|373.61|368.21|27
1642606660000|2022-01-19 15:37:40|373.68|368.28|373.65|368.25|373.72|368.32|373.65|368.25|17
1642606670000|2022-01-19 15:37:50|373.64|368.24|373.7|368.3|373.71|368.31|373.61|368.21|13
1642606680000|2022-01-19 15:38:00|373.69|368.29|373.65|368.25|373.75|368.35|373.62|368.22|22
1642606690000|2022-01-19 15:38:10|373.61|368.21|373.65|368.25|373.68|368.28|373.57|368.17|23
1642606700000|2022-01-19 15:38:20|373.63|368.23|373.62|368.22|373.66|368.26|373.61|368.21|20
1642606710000|2022-01-19 15:38:30|373.63|368.23|373.6|368.2|373.63|368.23|373.56|368.16|11
1642606720000|2022-01-19 15:38:40|373.61|368.21|373.6|368.2|373.63|368.23|373.59|368.19|17
1642606730000|2022-01-19 15:38:50|373.59|368.19|373.51|368.11|373.6|368.2|373.48|368.08|16
1642606740000|2022-01-19 15:39:00|373.5|368.1|373.48|368.08|373.52|368.12|373.46|368.06|11
1642606750000|2022-01-19 15:39:10|373.47|368.07|373.49|368.09|373.5|368.1|373.45|368.05|11
1642606760000|2022-01-19 15:39:20|373.48|368.08|373.5|368.1|373.51|368.11|373.43|368.03|14
1642606770000|2022-01-19 15:39:30|373.49|368.09|373.29|367.89|373.49|368.09|373.29|367.89|20
1642606780000|2022-01-19 15:39:40|373.3|367.9|373.3|367.9|373.31|367.91|373.18|367.78|22
1642606790000|2022-01-19 15:39:50|373.33|367.93|373.34|367.94|373.36|367.96|373.3|367.9|19
1642606800000|2022-01-19 15:40:00|373.33|367.93|373.23|367.83|373.34|367.94|373.23|367.83|18
1642606810000|2022-01-19 15:40:10|373.16|367.76|373.1|367.7|373.18|367.78|373.09|367.69|27
1642606820000|2022-01-19 15:40:20|373.08|367.68|372.99|367.59|373.08|367.68|372.99|367.59|22
1642606830000|2022-01-19 15:40:30|373|367.6|373.04|367.64|373.06|367.66|372.97|367.57|19
1642606840000|2022-01-19 15:40:40|373.05|367.65|372.97|367.57|373.05|367.65|372.96|367.56|21
1642606850000|2022-01-19 15:40:50|372.98|367.58|373.03|367.63|373.03|367.63|372.96|367.56|19
1642606860000|2022-01-19 15:41:00|373.02|367.62|373.07|367.67|373.11|367.71|373.01|367.61|27
1642606870000|2022-01-19 15:41:10|373.08|367.68|372.94|367.54|373.09|367.69|372.93|367.53|24
1642606880000|2022-01-19 15:41:20|372.93|367.53|372.95|367.55|373.03|367.63|372.91|367.51|26
1642606890000|2022-01-19 15:41:30|372.9|367.5|373.06|367.66|373.11|367.71|372.89|367.49|32
1642606900000|2022-01-19 15:41:40|373.05|367.65|373.02|367.62|373.11|367.71|373|367.6|18
1642606910000|2022-01-19 15:41:50|373.04|367.64|372.92|367.52|373.04|367.64|372.88|367.48|25
1642606920000|2022-01-19 15:42:00|372.91|367.51|373.02|367.62|373.02|367.62|372.88|367.48|24
1642606930000|2022-01-19 15:42:10|373.01|367.61|372.96|367.56|373.02|367.62|372.95|367.55|19
1642606940000|2022-01-19 15:42:20|373|367.6|373.08|367.68|373.08|367.68|373|367.6|13
1642606950000|2022-01-19 15:42:30|373.07|367.67|373.01|367.61|373.12|367.72|372.99|367.59|25
1642606960000|2022-01-19 15:42:40|373.07|367.67|373.02|367.62|373.07|367.67|372.97|367.57|19
1642606970000|2022-01-19 15:42:50|372.98|367.58|373.01|367.61|373.03|367.63|372.98|367.58|16
1642606980000|2022-01-19 15:43:00|373|367.6|373.04|367.64|373.05|367.65|372.99|367.59|17
1642606990000|2022-01-19 15:43:10|373.02|367.62|373.2|367.8|373.22|367.82|373.02|367.62|29
1642607000000|2022-01-19 15:43:20|373.19|367.79|373.2|367.8|373.27|367.87|373.19|367.79|17
1642607010000|2022-01-19 15:43:30|373.21|367.81|373.21|367.81|373.31|367.91|373.16|367.76|23
1642607020000|2022-01-19 15:43:40|373.2|367.8|373.21|367.81|373.26|367.86|373.16|367.76|22
1642607030000|2022-01-19 15:43:50|373.22|367.82|373.19|367.79|373.27|367.87|373.19|367.79|24
1642607040000|2022-01-19 15:44:00|373.24|367.84|373.22|367.82|373.34|367.94|373.18|367.78|25
1642607050000|2022-01-19 15:44:10|373.23|367.83|373.22|367.82|373.23|367.83|373.21|367.81|9
1642607060000|2022-01-19 15:44:20|373.23|367.83|373.22|367.82|373.23|367.83|373.21|367.81|6
1642607070000|2022-01-19 15:44:30|373.21|367.81|373.22|367.82|373.22|367.82|373.21|367.81|2
1642607080000|2022-01-19 15:44:40|373.21|367.81|373.09|367.69|373.22|367.82|373.08|367.68|16
1642607090000|2022-01-19 15:44:50|373.08|367.68|372.99|367.59|373.08|367.68|372.97|367.57|13
1642607100000|2022-01-19 15:45:00|372.98|367.58|373.04|367.64|373.04|367.64|372.9|367.5|21
1642607110000|2022-01-19 15:45:10|373.05|367.65|373.15|367.75|373.18|367.78|373.04|367.64|27
1642607120000|2022-01-19 15:45:20|373.16|367.76|373.21|367.81|373.22|367.82|373.15|367.75|18
1642607130000|2022-01-19 15:45:30|373.22|367.82|373.17|367.77|373.22|367.82|373.17|367.77|10
1642607140000|2022-01-19 15:45:40|373.18|367.78|373.1|367.7|373.21|367.81|373.1|367.7|18
1642607150000|2022-01-19 15:45:50|373.11|367.71|373.15|367.75|373.15|367.75|373.1|367.7|20
1642607160000|2022-01-19 15:46:00|373.14|367.74|373.05|367.65|373.17|367.77|373.03|367.63|18
1642607170000|2022-01-19 15:46:10|373.04|367.64|372.99|367.59|373.04|367.64|372.97|367.57|9
1642607180000|2022-01-19 15:46:20|373|367.6|372.99|367.59|373.03|367.63|372.97|367.57|20
1642607190000|2022-01-19 15:46:30|373|367.6|372.99|367.59|373.03|367.63|372.97|367.57|16
1642607200000|2022-01-19 15:46:40|373|367.6|372.99|367.59|373.01|367.61|372.99|367.59|7
1642607210000|2022-01-19 15:46:50|372.98|367.58|372.99|367.59|372.99|367.59|372.98|367.58|4
1642607220000|2022-01-19 15:47:00|373.01|367.61|372.88|367.48|373.01|367.61|372.88|367.48|12
1642607230000|2022-01-19 15:47:10|372.82|367.42|372.75|367.35|372.82|367.42|372.72|367.32|19
1642607240000|2022-01-19 15:47:20|372.76|367.36|372.71|367.31|372.76|367.36|372.7|367.3|4
1642607250000|2022-01-19 15:47:30|372.7|367.3|372.68|367.28|372.73|367.33|372.67|367.27|13
1642607260000|2022-01-19 15:47:40|372.67|367.27|372.62|367.22|372.68|367.28|372.61|367.21|13
1642607270000|2022-01-19 15:47:50|372.63|367.23|372.56|367.16|372.65|367.25|372.54|367.14|15
1642607280000|2022-01-19 15:48:00|372.54|367.14|372.43|367.03|372.54|367.14|372.41|367.01|16
1642607290000|2022-01-19 15:48:10|372.42|367.02|372.44|367.04|372.66|367.26|372.42|367.02|31
1642607300000|2022-01-19 15:48:20|372.42|367.02|372.29|366.89|372.45|367.05|372.29|366.89|30
1642607310000|2022-01-19 15:48:30|372.31|366.91|372.35|366.95|372.37|366.97|372.28|366.88|17
1642607320000|2022-01-19 15:48:40|372.31|366.91|372.35|366.95|372.35|366.95|372.31|366.91|13
1642607330000|2022-01-19 15:48:50|372.32|366.92|372.33|366.93|372.35|366.95|372.31|366.91|9
1642607340000|2022-01-19 15:49:00|372.31|366.91|372.19|366.79|372.33|366.93|372.12|366.72|21
1642607350000|2022-01-19 15:49:10|372.2|366.8|372.21|366.81|372.29|366.89|372.18|366.78|20
1642607360000|2022-01-19 15:49:20|372.17|366.77|372.11|366.71|372.17|366.77|372.03|366.63|18
1642607370000|2022-01-19 15:49:30|372.08|366.68|371.94|366.54|372.08|366.68|371.94|366.54|11
1642607380000|2022-01-19 15:49:40|371.95|366.55|372.03|366.63|372.03|366.63|371.95|366.55|19
1642607390000|2022-01-19 15:49:50|371.99|366.59|371.96|366.56|372.01|366.61|371.96|366.56|16
1642607400000|2022-01-19 15:50:00|371.97|366.57|372.25|366.85|372.26|366.86|371.97|366.57|24
1642607410000|2022-01-19 15:50:10|372.26|366.86|372.26|366.86|372.29|366.89|372.26|366.86|17
1642607420000|2022-01-19 15:50:20|372.27|366.87|372.45|367.05|372.46|367.06|372.27|366.87|20
1642607430000|2022-01-19 15:50:30|372.46|367.06|372.44|367.04|372.5|367.1|372.41|367.01|24
1642607440000|2022-01-19 15:50:40|372.48|367.08|372.49|367.09|372.49|367.09|372.46|367.06|13
1642607450000|2022-01-19 15:50:50|372.48|367.08|372.39|366.99|372.49|367.09|372.38|366.98|19
1642607460000|2022-01-19 15:51:00|372.4|367|372.55|367.15|372.57|367.17|372.4|367|23
1642607470000|2022-01-19 15:51:10|372.56|367.16|372.65|367.25|372.73|367.33|372.56|367.16|27
1642607480000|2022-01-19 15:51:20|372.66|367.26|372.7|367.3|372.73|367.33|372.66|367.26|14
1642607490000|2022-01-19 15:51:30|372.72|367.32|372.78|367.38|372.78|367.38|372.7|367.3|12
1642607500000|2022-01-19 15:51:40|372.79|367.39|372.87|367.47|372.87|367.47|372.79|367.39|6
1642607510000|2022-01-19 15:51:50|372.89|367.49|372.97|367.57|373.01|367.61|372.89|367.49|15
1642607520000|2022-01-19 15:52:00|372.99|367.59|373.08|367.68|373.11|367.71|372.99|367.59|9
1642607530000|2022-01-19 15:52:10|373.1|367.7|373.27|367.87|373.31|367.91|373.1|367.7|25
1642607540000|2022-01-19 15:52:20|373.28|367.88|373.11|367.71|373.28|367.88|373.08|367.68|26
1642607550000|2022-01-19 15:52:30|373.09|367.69|372.95|367.55|373.11|367.71|372.95|367.55|13
1642607560000|2022-01-19 15:52:40|372.9|367.5|372.81|367.41|372.9|367.5|372.77|367.37|22
1642607570000|2022-01-19 15:52:50|372.8|367.4|372.96|367.56|372.98|367.58|372.8|367.4|16
1642607580000|2022-01-19 15:53:00|372.98|367.58|372.98|367.58|373.02|367.62|372.93|367.53|25
1642607590000|2022-01-19 15:53:10|373|367.6|373.06|367.66|373.06|367.66|373|367.6|13
1642607600000|2022-01-19 15:53:20|373.07|367.67|373.29|367.89|373.3|367.9|373.06|367.66|22
1642607610000|2022-01-19 15:53:30|373.28|367.88|373.19|367.79|373.3|367.9|373.17|367.77|23
1642607620000|2022-01-19 15:53:40|373.2|367.8|373.14|367.74|373.21|367.81|373.11|367.71|16
1642607630000|2022-01-19 15:53:50|373.12|367.72|373.14|367.74|373.14|367.74|373.11|367.71|16
1642607640000|2022-01-19 15:54:00|373.13|367.73|372.92|367.52|373.13|367.73|372.92|367.52|20
1642607650000|2022-01-19 15:54:10|372.94|367.54|372.74|367.34|372.94|367.54|372.74|367.34|14
1642607660000|2022-01-19 15:54:20|372.75|367.35|372.88|367.48|372.88|367.48|372.75|367.35|11
1642607670000|2022-01-19 15:54:30|372.86|367.46|372.77|367.37|372.86|367.46|372.75|367.35|23
1642607680000|2022-01-19 15:54:40|372.76|367.36|372.79|367.39|372.82|367.42|372.71|367.31|19
1642607690000|2022-01-19 15:54:50|372.78|367.38|372.79|367.39|372.87|367.47|372.76|367.36|24
1642607700000|2022-01-19 15:55:00|372.78|367.38|372.84|367.44|372.89|367.49|372.73|367.33|25
1642607710000|2022-01-19 15:55:10|372.85|367.45|372.98|367.58|373.03|367.63|372.85|367.45|16
1642607720000|2022-01-19 15:55:20|372.96|367.56|372.95|367.55|372.99|367.59|372.92|367.52|19
1642607730000|2022-01-19 15:55:30|372.94|367.54|372.97|367.57|372.97|367.57|372.9|367.5|20
1642607740000|2022-01-19 15:55:40|372.96|367.56|373.04|367.64|373.07|367.67|372.93|367.53|23
1642607750000|2022-01-19 15:55:50|373.08|367.68|373.1|367.7|373.14|367.74|372.99|367.59|28
1642607760000|2022-01-19 15:56:00|373.09|367.69|373.12|367.72|373.14|367.74|373.09|367.69|12
1642607770000|2022-01-19 15:56:10|373.11|367.71|373.13|367.73|373.13|367.73|373.09|367.69|8
1642607780000|2022-01-19 15:56:20|373.15|367.75|373.14|367.74|373.15|367.75|373.13|367.73|4
1642607790000|2022-01-19 15:56:30|373.15|367.75|373.12|367.72|373.15|367.75|373.11|367.71|7
1642607800000|2022-01-19 15:56:40|373.13|367.73|373.19|367.79|373.19|367.79|373.13|367.73|10
1642607810000|2022-01-19 15:56:50|373.17|367.77|373.17|367.77|373.18|367.78|373.15|367.75|11
1642607820000|2022-01-19 15:57:00|373.16|367.76|373.19|367.79|373.19|367.79|373.16|367.76|4
1642607830000|2022-01-19 15:57:10|373.23|367.83|373.17|367.77|373.24|367.84|373.16|367.76|12
1642607840000|2022-01-19 15:57:20|373.18|367.78|373.19|367.79|373.24|367.84|373.18|367.78|16
1642607850000|2022-01-19 15:57:30|373.2|367.8|373.21|367.81|373.33|367.93|373.2|367.8|18
1642607860000|2022-01-19 15:57:40|373.22|367.82|373.16|367.76|373.26|367.86|373.15|367.75|17
1642607870000|2022-01-19 15:57:50|373.17|367.77|373.15|367.75|373.19|367.79|373.14|367.74|15
1642607880000|2022-01-19 15:58:00|373.14|367.74|373.05|367.65|373.15|367.75|373.02|367.62|17
1642607890000|2022-01-19 15:58:10|373.06|367.66|373.01|367.61|373.06|367.66|373|367.6|6
1642607900000|2022-01-19 15:58:20|373|367.6|372.87|367.47|373.01|367.61|372.87|367.47|13
1642607910000|2022-01-19 15:58:30|372.89|367.49|372.78|367.38|372.91|367.51|372.78|367.38|13
1642607920000|2022-01-19 15:58:40|372.73|367.33|372.74|367.34|372.75|367.35|372.61|367.21|25
1642607930000|2022-01-19 15:58:50|372.68|367.28|372.76|367.36|372.76|367.36|372.68|367.28|8
1642607940000|2022-01-19 15:59:00|372.75|367.35|372.81|367.41|372.81|367.41|372.73|367.33|13
1642607950000|2022-01-19 15:59:10|372.8|367.4|372.98|367.58|373|367.6|372.8|367.4|19
1642607960000|2022-01-19 15:59:20|372.99|367.59|372.99|367.59|373.02|367.62|372.94|367.54|21
1642607970000|2022-01-19 15:59:30|373.02|367.62|373.18|367.78|373.19|367.79|373.02|367.62|20
1642607980000|2022-01-19 15:59:40|373.17|367.77|373.12|367.72|373.17|367.77|373.12|367.72|4
1642607990000|2022-01-19 15:59:50|373.09|367.69|373.2|367.8|373.32|367.92|373.08|367.68|21
1642608000000|2022-01-19 16:00:00|373.16|367.76|373.16|367.76|373.2|367.8|373.13|367.73|23
1642608010000|2022-01-19 16:00:10|373.17|367.77|373.05|367.65|373.17|367.77|373.05|367.65|30
1642608020000|2022-01-19 16:00:20|373.09|367.69|373.22|367.82|373.26|367.86|373.05|367.65|26
1642608030000|2022-01-19 16:00:30|373.24|367.84|373.35|367.95|373.35|367.95|373.16|367.76|21
1642608040000|2022-01-19 16:00:40|373.27|367.87|373.27|367.87|373.34|367.94|373.22|367.82|25
1642608050000|2022-01-19 16:00:50|373.29|367.89|373.36|367.96|373.37|367.97|373.24|367.84|10
1642608060000|2022-01-19 16:01:00|373.35|367.95|373.53|368.13|373.55|368.15|373.34|367.94|16
1642608070000|2022-01-19 16:01:10|373.54|368.14|373.53|368.13|373.54|368.14|373.47|368.07|19
1642608080000|2022-01-19 16:01:20|373.54|368.14|373.56|368.16|373.6|368.2|373.52|368.12|21
1642608090000|2022-01-19 16:01:30|373.54|368.14|373.57|368.17|373.6|368.2|373.53|368.13|17
1642608100000|2022-01-19 16:01:40|373.6|368.2|373.59|368.19|373.6|368.2|373.57|368.17|10
1642608110000|2022-01-19 16:01:50|373.57|368.17|373.76|368.36|373.76|368.36|373.57|368.17|14
1642608120000|2022-01-19 16:02:00|373.77|368.37|373.74|368.34|373.77|368.37|373.54|368.14|31
1642608130000|2022-01-19 16:02:10|373.78|368.38|373.62|368.22|373.83|368.43|373.59|368.19|27
1642608140000|2022-01-19 16:02:20|373.6|368.2|373.75|368.35|373.76|368.36|373.57|368.17|28
1642608150000|2022-01-19 16:02:30|373.76|368.36|373.73|368.33|373.79|368.39|373.65|368.25|22
1642608160000|2022-01-19 16:02:40|373.74|368.34|373.71|368.31|373.74|368.34|373.68|368.28|13
1642608170000|2022-01-19 16:02:50|373.69|368.29|373.66|368.26|373.75|368.35|373.62|368.22|24
1642608180000|2022-01-19 16:03:00|373.65|368.25|373.63|368.23|373.67|368.27|373.55|368.15|23
1642608190000|2022-01-19 16:03:10|373.6|368.2|373.4|368|373.62|368.22|373.4|368|17
1642608200000|2022-01-19 16:03:20|373.41|368.01|373.44|368.04|373.47|368.07|373.35|367.95|20
1642608210000|2022-01-19 16:03:30|373.42|368.02|373.73|368.33|373.78|368.38|373.33|367.93|33
1642608220000|2022-01-19 16:03:40|373.72|368.32|373.77|368.37|373.79|368.39|373.7|368.3|15
1642608230000|2022-01-19 16:03:50|373.75|368.35|373.79|368.39|373.8|368.4|373.74|368.34|10
1642608240000|2022-01-19 16:04:00|373.8|368.4|373.76|368.36|373.81|368.41|373.75|368.35|15
1642608250000|2022-01-19 16:04:10|373.75|368.35|373.67|368.27|373.79|368.39|373.65|368.25|20
1642608260000|2022-01-19 16:04:20|373.68|368.28|373.58|368.18|373.69|368.29|373.57|368.17|18
1642608270000|2022-01-19 16:04:30|373.59|368.19|373.4|368|373.65|368.25|373.36|367.96|19
1642608280000|2022-01-19 16:04:40|373.41|368.01|373.42|368.02|373.43|368.03|373.41|368.01|12
1642608290000|2022-01-19 16:04:50|373.43|368.03|373.41|368.01|373.46|368.06|373.38|367.98|10
1642608300000|2022-01-19 16:05:00|373.42|368.02|373.22|367.82|373.42|368.02|373.14|367.74|28
1642608310000|2022-01-19 16:05:10|373.2|367.8|373.11|367.71|373.22|367.82|373.01|367.61|24
1642608320000|2022-01-19 16:05:20|373.1|367.7|372.86|367.46|373.14|367.74|372.86|367.46|22
1642608330000|2022-01-19 16:05:30|372.85|367.45|372.7|367.3|372.85|367.45|372.65|367.25|27
1642608340000|2022-01-19 16:05:40|372.65|367.25|372.47|367.07|372.69|367.29|372.47|367.07|31
1642608350000|2022-01-19 16:05:50|372.48|367.08|372.49|367.09|372.57|367.17|372.46|367.06|26
1642608360000|2022-01-19 16:06:00|372.46|367.06|372.61|367.21|372.63|367.23|372.46|367.06|22
1642608370000|2022-01-19 16:06:10|372.56|367.16|372.63|367.23|372.64|367.24|372.56|367.16|16
1642608380000|2022-01-19 16:06:20|372.6|367.2|372.55|367.15|372.61|367.21|372.53|367.13|24
1642608390000|2022-01-19 16:06:30|372.54|367.14|372.52|367.12|372.54|367.14|372.49|367.09|12
1642608400000|2022-01-19 16:06:40|372.51|367.11|372.53|367.13|372.55|367.15|372.44|367.04|23
1642608410000|2022-01-19 16:06:50|372.48|367.08|372.58|367.18|372.64|367.24|372.48|367.08|16
1642608420000|2022-01-19 16:07:00|372.61|367.21|372.77|367.37|372.78|367.38|372.61|367.21|11
1642608430000|2022-01-19 16:07:10|372.76|367.36|372.79|367.39|372.8|367.4|372.76|367.36|14
1642608440000|2022-01-19 16:07:20|372.77|367.37|372.83|367.43|372.83|367.43|372.77|367.37|14
1642608450000|2022-01-19 16:07:30|372.81|367.41|372.85|367.45|372.9|367.5|372.76|367.36|26
1642608460000|2022-01-19 16:07:40|372.86|367.46|372.75|367.35|372.87|367.47|372.73|367.33|20
1642608470000|2022-01-19 16:07:50|372.73|367.33|372.59|367.19|372.73|367.33|372.59|367.19|16
1642608480000|2022-01-19 16:08:00|372.6|367.2|372.59|367.19|372.61|367.21|372.59|367.19|6
1642608490000|2022-01-19 16:08:10|372.58|367.18|372.47|367.07|372.58|367.18|372.47|367.07|14
1642608500000|2022-01-19 16:08:20|372.48|367.08|372.49|367.09|372.51|367.11|372.48|367.08|8
1642608520000|2022-01-19 16:08:40|372.5|367.1|372.51|367.11|372.53|367.13|372.49|367.09|14
1642608530000|2022-01-19 16:08:50|372.52|367.12|372.49|367.09|372.52|367.12|372.49|367.09|4
1642608540000|2022-01-19 16:09:00|372.5|367.1|372.5|367.1|372.5|367.1|372.5|367.1|1
1642608550000|2022-01-19 16:09:10|372.49|367.09|372.48|367.08|372.49|367.09|372.46|367.06|16
1642608560000|2022-01-19 16:09:20|372.47|367.07|372.41|367.01|372.47|367.07|372.41|367.01|11
1642608570000|2022-01-19 16:09:30|372.42|367.02|372.32|366.92|372.42|367.02|372.16|366.76|24
1642608580000|2022-01-19 16:09:40|372.31|366.91|372.27|366.87|372.31|366.91|372.16|366.76|25
1642608590000|2022-01-19 16:09:50|372.3|366.9|372.24|366.84|372.3|366.9|372.15|366.75|23
1642608600000|2022-01-19 16:10:00|372.2|366.8|372.05|366.65|372.24|366.84|372.05|366.65|15
1642608610000|2022-01-19 16:10:10|372.04|366.64|372.02|366.62|372.05|366.65|371.9|366.5|19
1642608620000|2022-01-19 16:10:20|372.08|366.68|371.98|366.58|372.14|366.74|371.97|366.57|23
1642608630000|2022-01-19 16:10:30|371.99|366.59|371.95|366.55|372|366.6|371.95|366.55|17
1642608640000|2022-01-19 16:10:40|371.94|366.54|371.83|366.43|371.95|366.55|371.74|366.34|24
1642608650000|2022-01-19 16:10:50|371.82|366.42|371.96|366.56|372|366.6|371.81|366.41|21
1642608660000|2022-01-19 16:11:00|371.95|366.55|371.95|366.55|372|366.6|371.95|366.55|11
1642608670000|2022-01-19 16:11:10|371.94|366.54|371.83|366.43|371.98|366.58|371.83|366.43|12
1642608680000|2022-01-19 16:11:20|371.8|366.4|371.82|366.42|371.84|366.44|371.8|366.4|11
1642608690000|2022-01-19 16:11:30|371.81|366.41|371.35|365.95|371.81|366.41|371.26|365.86|27
1642608700000|2022-01-19 16:11:40|371.39|365.99|371.36|365.96|371.5|366.1|371.18|365.78|33
1642608710000|2022-01-19 16:11:50|371.34|365.94|371.56|366.16|371.59|366.19|371.34|365.94|32
1642608720000|2022-01-19 16:12:00|371.57|366.17|371.7|366.3|371.74|366.34|371.43|366.03|29
1642608730000|2022-01-19 16:12:10|371.71|366.31|371.58|366.18|371.72|366.32|371.54|366.14|24
1642608740000|2022-01-19 16:12:20|371.6|366.2|371.53|366.13|371.63|366.23|371.51|366.11|22
1642608750000|2022-01-19 16:12:30|371.52|366.12|371.38|365.98|371.52|366.12|371.37|365.97|27
1642608760000|2022-01-19 16:12:40|371.4|366|371.35|365.95|371.46|366.06|371.26|365.86|24
1642608770000|2022-01-19 16:12:50|371.36|365.96|371.61|366.21|371.63|366.23|371.3|365.9|22
1642608780000|2022-01-19 16:13:00|371.6|366.2|371.61|366.21|371.75|366.35|371.58|366.18|16
1642608790000|2022-01-19 16:13:10|371.6|366.2|371.56|366.16|371.6|366.2|371.54|366.14|21
1642608800000|2022-01-19 16:13:20|371.55|366.15|371.43|366.03|371.57|366.17|371.43|366.03|17
1642608810000|2022-01-19 16:13:30|371.41|366.01|371.37|365.97|371.43|366.03|371.31|365.91|23
1642608820000|2022-01-19 16:13:40|371.32|365.92|371.38|365.98|371.39|365.99|371.29|365.89|27
1642608830000|2022-01-19 16:13:50|371.37|365.97|371.23|365.83|371.37|365.97|371.2|365.8|23
1642608840000|2022-01-19 16:14:00|371.22|365.82|371.23|365.83|371.26|365.86|371.15|365.75|27
1642608850000|2022-01-19 16:14:10|371.24|365.84|371.34|365.94|371.36|365.96|371.19|365.79|21
1642608860000|2022-01-19 16:14:20|371.33|365.93|371.14|365.74|371.34|365.94|371.1|365.7|28
1642608870000|2022-01-19 16:14:30|371.11|365.71|371.11|365.71|371.14|365.74|371.03|365.63|25
1642608880000|2022-01-19 16:14:40|371.12|365.72|371.13|365.73|371.16|365.76|371.1|365.7|21
1642608890000|2022-01-19 16:14:50|371.15|365.75|371.13|365.73|371.26|365.86|371.1|365.7|24
1642608900000|2022-01-19 16:15:00|371.14|365.74|371.2|365.8|371.23|365.83|371.14|365.74|23
1642608910000|2022-01-19 16:15:10|371.23|365.83|371.44|366.04|371.44|366.04|371.23|365.83|21
1642608920000|2022-01-19 16:15:20|371.43|366.03|371.63|366.23|371.68|366.28|371.4|366|25
1642608930000|2022-01-19 16:15:30|371.67|366.27|371.6|366.2|371.69|366.29|371.55|366.15|25
1642608940000|2022-01-19 16:15:40|371.59|366.19|371.58|366.18|371.6|366.2|371.51|366.11|20
1642608950000|2022-01-19 16:15:50|371.56|366.16|371.58|366.18|371.59|366.19|371.54|366.14|22
1642608960000|2022-01-19 16:16:00|371.57|366.17|371.56|366.16|371.58|366.18|371.53|366.13|12
1642608970000|2022-01-19 16:16:10|371.55|366.15|371.55|366.15|371.59|366.19|371.54|366.14|14
1642608980000|2022-01-19 16:16:20|371.54|366.14|371.43|366.03|371.57|366.17|371.43|366.03|25
1642608990000|2022-01-19 16:16:30|371.42|366.02|371.2|365.8|371.46|366.06|371.15|365.75|24
1642609000000|2022-01-19 16:16:40|371.16|365.76|371.15|365.75|371.25|365.85|371.15|365.75|17
1642609010000|2022-01-19 16:16:50|371.1|365.7|371.03|365.63|371.15|365.75|370.96|365.56|23
1642609020000|2022-01-19 16:17:00|371.04|365.64|371.17|365.77|371.18|365.78|371.04|365.64|29
1642609030000|2022-01-19 16:17:10|371.16|365.76|371.39|365.99|371.42|366.02|371.16|365.76|27
1642609040000|2022-01-19 16:17:20|371.4|366|371.49|366.09|371.54|366.14|371.36|365.96|24
1642609050000|2022-01-19 16:17:30|371.52|366.12|371.55|366.15|371.55|366.15|371.44|366.04|18
1642609060000|2022-01-19 16:17:40|371.56|366.16|371.47|366.07|371.56|366.16|371.47|366.07|18
1642609070000|2022-01-19 16:17:50|371.49|366.09|371.49|366.09|371.53|366.13|371.46|366.06|12
1642609080000|2022-01-19 16:18:00|371.5|366.1|371.28|365.88|371.51|366.11|371.28|365.88|23
1642609090000|2022-01-19 16:18:10|371.29|365.89|371.01|365.61|371.29|365.89|371.01|365.61|32
1642609100000|2022-01-19 16:18:20|371.03|365.63|370.92|365.52|371.08|365.68|370.92|365.52|28
1642609110000|2022-01-19 16:18:30|370.93|365.53|371.09|365.69|371.11|365.71|370.93|365.53|22
1642609120000|2022-01-19 16:18:40|371.08|365.68|371.1|365.7|371.14|365.74|371.06|365.66|18
1642609130000|2022-01-19 16:18:50|371.12|365.72|371.19|365.79|371.21|365.81|371.09|365.69|16
1642609140000|2022-01-19 16:19:00|371.14|365.74|371.19|365.79|371.21|365.81|371.14|365.74|19
1642609150000|2022-01-19 16:19:10|371.18|365.78|371.12|365.72|371.18|365.78|371.12|365.72|17
1642609160000|2022-01-19 16:19:20|371.13|365.73|371.17|365.77|371.18|365.78|371.13|365.73|18
1642609170000|2022-01-19 16:19:30|371.16|365.76|371.17|365.77|371.17|365.77|371.11|365.71|13
1642609180000|2022-01-19 16:19:40|371.18|365.78|371.3|365.9|371.37|365.97|371.18|365.78|25
1642609190000|2022-01-19 16:19:50|371.32|365.92|371.35|365.95|371.43|366.03|371.3|365.9|24
1642609200000|2022-01-19 16:20:00|371.33|365.93|371.2|365.8|371.35|365.95|371.16|365.76|24
1642609210000|2022-01-19 16:20:10|371.22|365.82|371.4|366|371.44|366.04|371.18|365.78|27
1642609220000|2022-01-19 16:20:20|371.37|365.97|371.45|366.05|371.49|366.09|371.37|365.97|18
1642609230000|2022-01-19 16:20:30|371.46|366.06|371.49|366.09|371.54|366.14|371.45|366.05|13
1642609240000|2022-01-19 16:20:40|371.51|366.11|371.62|366.22|371.64|366.24|371.51|366.11|18
1642609250000|2022-01-19 16:20:50|371.63|366.23|371.76|366.36|371.77|366.37|371.62|366.22|22
1642609260000|2022-01-19 16:21:00|371.77|366.37|371.6|366.2|371.81|366.41|371.58|366.18|22
1642609270000|2022-01-19 16:21:10|371.59|366.19|371.62|366.22|371.64|366.24|371.57|366.17|13
1642609280000|2022-01-19 16:21:20|371.65|366.25|371.64|366.24|371.75|366.35|371.64|366.24|22
1642609290000|2022-01-19 16:21:30|371.66|366.26|371.65|366.25|371.71|366.31|371.64|366.24|16
1642609300000|2022-01-19 16:21:40|371.66|366.26|371.55|366.15|371.67|366.27|371.55|366.15|16
1642609310000|2022-01-19 16:21:50|371.54|366.14|371.49|366.09|371.58|366.18|371.49|366.09|20
1642609320000|2022-01-19 16:22:00|371.48|366.08|371.48|366.08|371.49|366.09|371.48|366.08|3
1642609330000|2022-01-19 16:22:10|371.49|366.09|371.43|366.03|371.49|366.09|371.43|366.03|7
1642609340000|2022-01-19 16:22:20|371.37|365.97|371.33|365.93|371.37|365.97|371.31|365.91|10
1642609350000|2022-01-19 16:22:30|371.34|365.94|371.25|365.85|371.34|365.94|371.25|365.85|8
1642609360000|2022-01-19 16:22:40|371.27|365.87|371.24|365.84|371.29|365.89|371.23|365.83|21
1642609370000|2022-01-19 16:22:50|371.23|365.83|371.08|365.68|371.25|365.85|371.07|365.67|13
1642609380000|2022-01-19 16:23:00|371.09|365.69|371.07|365.67|371.14|365.74|371.03|365.63|27
1642609390000|2022-01-19 16:23:10|371.05|365.65|371.09|365.69|371.12|365.72|371.05|365.65|21
1642609400000|2022-01-19 16:23:20|371.06|365.66|371.07|365.67|371.1|365.7|371.06|365.66|16
1642609410000|2022-01-19 16:23:30|371.03|365.63|371.06|365.66|371.08|365.68|370.99|365.59|16
1642609420000|2022-01-19 16:23:40|371.11|365.71|371.14|365.74|371.23|365.83|371.07|365.67|21
1642609430000|2022-01-19 16:23:50|371.15|365.75|371.21|365.81|371.24|365.84|371.15|365.75|19
1642609440000|2022-01-19 16:24:00|371.22|365.82|371.27|365.87|371.31|365.91|371.22|365.82|13
1642609450000|2022-01-19 16:24:10|371.28|365.88|371.26|365.86|371.29|365.89|371.26|365.86|4
1642609460000|2022-01-19 16:24:20|371.25|365.85|371.23|365.83|371.26|365.86|371.23|365.83|13
1642609470000|2022-01-19 16:24:30|371.24|365.84|371.17|365.77|371.25|365.85|371.17|365.77|12
1642609480000|2022-01-19 16:24:40|371.21|365.81|371.17|365.77|371.21|365.81|371.14|365.74|13
1642609490000|2022-01-19 16:24:50|371.18|365.78|371.2|365.8|371.21|365.81|371.17|365.77|16
1642609500000|2022-01-19 16:25:00|371.18|365.78|371.22|365.82|371.22|365.82|371.18|365.78|14
1642609510000|2022-01-19 16:25:10|371.23|365.83|371.27|365.87|371.28|365.88|371.23|365.83|10
1642609520000|2022-01-19 16:25:20|371.26|365.86|371.11|365.71|371.26|365.86|371.11|365.71|22
1642609530000|2022-01-19 16:25:30|371.1|365.7|371.06|365.66|371.11|365.71|371.06|365.66|10
1642609540000|2022-01-19 16:25:40|371.1|365.7|370.92|365.52|371.1|365.7|370.89|365.49|16
1642609550000|2022-01-19 16:25:50|370.89|365.49|370.86|365.46|371.01|365.61|370.75|365.35|33
1642609560000|2022-01-19 16:26:00|370.85|365.45|370.82|365.42|370.89|365.49|370.76|365.36|29
1642609570000|2022-01-19 16:26:10|370.83|365.43|370.97|365.57|370.99|365.59|370.8|365.4|27
1642609580000|2022-01-19 16:26:20|371|365.6|371.21|365.81|371.3|365.9|371|365.6|33
1642609590000|2022-01-19 16:26:30|371.19|365.79|371.27|365.87|371.33|365.93|371.19|365.79|23
1642609600000|2022-01-19 16:26:40|371.26|365.86|371.28|365.88|371.32|365.92|371.26|365.86|17
1642609610000|2022-01-19 16:26:50|371.29|365.89|371.25|365.85|371.29|365.89|371.24|365.84|9
1642609620000|2022-01-19 16:27:00|371.26|365.86|371.29|365.89|371.29|365.89|371.26|365.86|12
1642609630000|2022-01-19 16:27:10|371.32|365.92|371.39|365.99|371.4|366|371.32|365.92|9
1642609640000|2022-01-19 16:27:20|371.4|366|371.44|366.04|371.46|366.06|371.4|366|11
1642609650000|2022-01-19 16:27:30|371.43|366.03|371.62|366.22|371.62|366.22|371.41|366.01|17
1642609660000|2022-01-19 16:27:40|371.61|366.21|371.8|366.4|371.8|366.4|371.61|366.21|13
1642609670000|2022-01-19 16:27:50|371.79|366.39|371.73|366.33|371.88|366.48|371.73|366.33|18
1642609680000|2022-01-19 16:28:00|371.74|366.34|371.75|366.35|371.84|366.44|371.74|366.34|18
1642609690000|2022-01-19 16:28:10|371.64|366.24|371.66|366.26|371.75|366.35|371.64|366.24|28
1642609700000|2022-01-19 16:28:20|371.62|366.22|371.71|366.31|371.72|366.32|371.62|366.22|24
1642609710000|2022-01-19 16:28:30|371.7|366.3|371.72|366.32|371.73|366.33|371.67|366.27|19
1642609720000|2022-01-19 16:28:40|371.73|366.33|371.76|366.36|371.76|366.36|371.68|366.28|20
1642609730000|2022-01-19 16:28:50|371.7|366.3|371.81|366.41|371.85|366.45|371.7|366.3|21
1642609740000|2022-01-19 16:29:00|371.8|366.4|371.8|366.4|371.82|366.42|371.77|366.37|15
1642609750000|2022-01-19 16:29:10|371.79|366.39|371.52|366.12|371.79|366.39|371.4|366|30
1642609760000|2022-01-19 16:29:20|371.46|366.06|371.59|366.19|371.67|366.27|371.45|366.05|31
1642609770000|2022-01-19 16:29:30|371.6|366.2|371.56|366.16|371.62|366.22|371.54|366.14|19
1642609780000|2022-01-19 16:29:40|371.54|366.14|371.52|366.12|371.55|366.15|371.45|366.05|23
1642609790000|2022-01-19 16:29:50|371.49|366.09|371.64|366.24|371.65|366.25|371.45|366.05|15
1642609800000|2022-01-19 16:30:00|371.65|366.25|371.76|366.36|371.82|366.42|371.65|366.25|23
1642609810000|2022-01-19 16:30:10|371.77|366.37|372.03|366.63|372.19|366.79|371.77|366.37|30
1642609820000|2022-01-19 16:30:20|372.05|366.65|372.14|366.74|372.14|366.74|371.96|366.56|32
1642609830000|2022-01-19 16:30:30|372.11|366.71|371.99|366.59|372.19|366.79|371.99|366.59|32
1642609840000|2022-01-19 16:30:40|371.98|366.58|371.82|366.42|371.98|366.58|371.8|366.4|33
1642609850000|2022-01-19 16:30:50|371.88|366.48|371.81|366.41|371.94|366.54|371.8|366.4|24
1642609860000|2022-01-19 16:31:00|371.85|366.45|371.77|366.37|371.89|366.49|371.77|366.37|16
1642609870000|2022-01-19 16:31:10|371.76|366.36|371.58|366.18|371.76|366.36|371.58|366.18|19
1642609880000|2022-01-19 16:31:20|371.59|366.19|371.63|366.23|371.73|366.33|371.59|366.19|31
1642609890000|2022-01-19 16:31:30|371.68|366.28|371.58|366.18|371.73|366.33|371.5|366.1|29
1642609900000|2022-01-19 16:31:40|371.57|366.17|371.48|366.08|371.59|366.19|371.48|366.08|17
1642609910000|2022-01-19 16:31:50|371.49|366.09|371.53|366.13|371.53|366.13|371.38|365.98|24
1642609920000|2022-01-19 16:32:00|371.52|366.12|371.49|366.09|371.56|366.16|371.46|366.06|22
1642609930000|2022-01-19 16:32:10|371.51|366.11|371.43|366.03|371.52|366.12|371.43|366.03|19
1642609940000|2022-01-19 16:32:20|371.4|366|371.37|365.97|371.4|366|371.33|365.93|21
1642609950000|2022-01-19 16:32:30|371.35|365.95|371.16|365.76|371.35|365.95|371.13|365.73|17
1642609960000|2022-01-19 16:32:40|371.17|365.77|371.16|365.76|371.2|365.8|371.11|365.71|16
1642609970000|2022-01-19 16:32:50|371.15|365.75|371.25|365.85|371.29|365.89|371.15|365.75|19
1642609980000|2022-01-19 16:33:00|371.28|365.88|371.22|365.82|371.28|365.88|371.21|365.81|17
1642609990000|2022-01-19 16:33:10|371.21|365.81|371.18|365.78|371.27|365.87|371.18|365.78|17
1642610000000|2022-01-19 16:33:20|371.13|365.73|371.13|365.73|371.16|365.76|371.08|365.68|16
1642610010000|2022-01-19 16:33:30|371.14|365.74|371.28|365.88|371.31|365.91|371.13|365.73|22
1642610020000|2022-01-19 16:33:40|371.29|365.89|371.19|365.79|371.32|365.92|371.18|365.78|17
1642610030000|2022-01-19 16:33:50|371.2|365.8|371.15|365.75|371.22|365.82|371.15|365.75|16
1642610040000|2022-01-19 16:34:00|371.16|365.76|371.2|365.8|371.2|365.8|371.15|365.75|8
1642610050000|2022-01-19 16:34:10|371.18|365.78|370.84|365.44|371.2|365.8|370.77|365.37|25
1642610060000|2022-01-19 16:34:20|370.76|365.36|370.75|365.35|370.81|365.41|370.73|365.33|13
1642610070000|2022-01-19 16:34:30|370.76|365.36|370.75|365.35|370.77|365.37|370.74|365.34|9
1642610080000|2022-01-19 16:34:40|370.74|365.34|370.84|365.44|370.85|365.45|370.74|365.34|6
1642610090000|2022-01-19 16:34:50|370.83|365.43|370.85|365.45|370.86|365.46|370.83|365.43|7
1642610100000|2022-01-19 16:35:00|370.84|365.44|370.79|365.39|370.98|365.58|370.79|365.39|14
1642610110000|2022-01-19 16:35:10|370.8|365.4|370.84|365.44|370.84|365.44|370.78|365.38|9
1642610120000|2022-01-19 16:35:20|370.86|365.46|370.96|365.56|371|365.6|370.86|365.46|21
1642610130000|2022-01-19 16:35:30|370.97|365.57|370.96|365.56|371.03|365.63|370.95|365.55|22
1642610140000|2022-01-19 16:35:40|370.97|365.57|370.85|365.45|370.97|365.57|370.85|365.45|13
1642610150000|2022-01-19 16:35:50|370.86|365.46|370.96|365.56|370.96|365.56|370.83|365.43|20
1642610160000|2022-01-19 16:36:00|370.98|365.58|370.94|365.54|371.04|365.64|370.94|365.54|19
1642610170000|2022-01-19 16:36:10|370.95|365.55|370.81|365.41|370.95|365.55|370.81|365.41|10
1642610180000|2022-01-19 16:36:20|370.78|365.38|370.67|365.27|370.78|365.38|370.67|365.27|15
1642610190000|2022-01-19 16:36:30|370.68|365.28|370.62|365.22|370.68|365.28|370.6|365.2|12
1642610200000|2022-01-19 16:36:40|370.61|365.21|370.66|365.26|370.73|365.33|370.59|365.19|24
1642610210000|2022-01-19 16:36:50|370.67|365.27|370.85|365.45|370.87|365.47|370.66|365.26|27
1642610220000|2022-01-19 16:37:00|370.84|365.44|370.65|365.25|370.84|365.44|370.6|365.2|23
1642610230000|2022-01-19 16:37:10|370.64|365.24|370.69|365.29|370.71|365.31|370.63|365.23|11
1642610240000|2022-01-19 16:37:20|370.68|365.28|370.67|365.27|370.68|365.28|370.65|365.25|11
1642610250000|2022-01-19 16:37:30|370.68|365.28|370.67|365.27|370.7|365.3|370.65|365.25|15
1642610260000|2022-01-19 16:37:40|370.66|365.26|370.67|365.27|370.68|365.28|370.66|365.26|6
1642610270000|2022-01-19 16:37:50|370.68|365.28|370.68|365.28|370.69|365.29|370.67|365.27|9
1642610280000|2022-01-19 16:38:00|370.67|365.27|370.69|365.29|370.73|365.33|370.67|365.27|14
1642610290000|2022-01-19 16:38:10|370.68|365.28|370.74|365.34|370.75|365.35|370.64|365.24|14
1642610300000|2022-01-19 16:38:20|370.75|365.35|370.8|365.4|370.87|365.47|370.73|365.33|15
1642610310000|2022-01-19 16:38:30|370.81|365.41|370.66|365.26|370.81|365.41|370.66|365.26|17
1642610320000|2022-01-19 16:38:40|370.67|365.27|370.75|365.35|370.8|365.4|370.66|365.26|15
1642610330000|2022-01-19 16:38:50|370.74|365.34|370.78|365.38|370.83|365.43|370.74|365.34|17
1642610340000|2022-01-19 16:39:00|370.79|365.39|370.82|365.42|370.95|365.55|370.79|365.39|21
1642610350000|2022-01-19 16:39:10|370.81|365.41|370.84|365.44|370.84|365.44|370.8|365.4|11
1642610360000|2022-01-19 16:39:20|370.86|365.46|370.84|365.44|370.86|365.46|370.81|365.41|15
1642610370000|2022-01-19 16:39:30|370.82|365.42|370.91|365.51|371.07|365.67|370.82|365.42|26
1642610380000|2022-01-19 16:39:40|370.94|365.54|371.15|365.75|371.18|365.78|370.93|365.53|29
1642610390000|2022-01-19 16:39:50|371.1|365.7|371.23|365.83|371.33|365.93|371.1|365.7|13
1642610400000|2022-01-19 16:40:00|371.15|365.75|371|365.6|371.15|365.75|370.93|365.53|28
1642610410000|2022-01-19 16:40:10|370.97|365.57|370.8|365.4|370.97|365.57|370.8|365.4|21
1642610420000|2022-01-19 16:40:20|370.82|365.42|370.82|365.42|370.98|365.58|370.8|365.4|27
1642610430000|2022-01-19 16:40:30|370.84|365.44|370.72|365.32|370.84|365.44|370.71|365.31|20
1642610440000|2022-01-19 16:40:40|370.73|365.33|370.69|365.29|370.73|365.33|370.67|365.27|11
1642610450000|2022-01-19 16:40:50|370.73|365.33|370.77|365.37|370.77|365.37|370.7|365.3|17
1642610460000|2022-01-19 16:41:00|370.78|365.38|370.77|365.37|370.9|365.5|370.73|365.33|25
1642610470000|2022-01-19 16:41:10|370.76|365.36|370.67|365.27|370.76|365.36|370.67|365.27|11
1642610480000|2022-01-19 16:41:20|370.68|365.28|370.69|365.29|370.7|365.3|370.67|365.27|9
1642610490000|2022-01-19 16:41:30|370.7|365.3|370.66|365.26|370.7|365.3|370.64|365.24|12
1642610500000|2022-01-19 16:41:40|370.67|365.27|370.63|365.23|370.67|365.27|370.59|365.19|13
1642610510000|2022-01-19 16:41:50|370.64|365.24|370.71|365.31|370.76|365.36|370.64|365.24|21
1642610520000|2022-01-19 16:42:00|370.7|365.3|370.67|365.27|370.77|365.37|370.67|365.27|17
1642610530000|2022-01-19 16:42:10|370.77|365.37|370.97|365.57|371.02|365.62|370.77|365.37|31
1642610540000|2022-01-19 16:42:20|370.95|365.55|370.91|365.51|371.1|365.7|370.91|365.51|28
1642610550000|2022-01-19 16:42:30|370.94|365.54|370.99|365.59|371.04|365.64|370.94|365.54|19
1642610560000|2022-01-19 16:42:40|370.98|365.58|371.08|365.68|371.08|365.68|370.96|365.56|18
1642610570000|2022-01-19 16:42:50|371.07|365.67|370.98|365.58|371.1|365.7|370.94|365.54|21
1642610580000|2022-01-19 16:43:00|371|365.6|370.78|365.38|371|365.6|370.78|365.38|24
1642610590000|2022-01-19 16:43:10|370.76|365.36|370.75|365.35|370.76|365.36|370.63|365.23|19
1642610600000|2022-01-19 16:43:20|370.74|365.34|370.66|365.26|370.74|365.34|370.66|365.26|4
1642610610000|2022-01-19 16:43:30|370.54|365.14|370.7|365.3|370.71|365.31|370.54|365.14|23
1642610620000|2022-01-19 16:43:40|370.71|365.31|370.65|365.25|370.75|365.35|370.65|365.25|19
1642610630000|2022-01-19 16:43:50|370.66|365.26|370.58|365.18|370.66|365.26|370.58|365.18|16
1642610640000|2022-01-19 16:44:00|370.56|365.16|370.53|365.13|370.56|365.16|370.53|365.13|8
1642610650000|2022-01-19 16:44:10|370.54|365.14|370.67|365.27|370.68|365.28|370.54|365.14|25
1642610660000|2022-01-19 16:44:20|370.66|365.26|370.65|365.25|370.73|365.33|370.61|365.21|18
1642610670000|2022-01-19 16:44:30|370.68|365.28|370.66|365.26|370.69|365.29|370.63|365.23|14
1642610680000|2022-01-19 16:44:40|370.71|365.31|370.59|365.19|370.71|365.31|370.58|365.18|18
1642610690000|2022-01-19 16:44:50|370.58|365.18|370.59|365.19|370.59|365.19|370.54|365.14|11
1642610700000|2022-01-19 16:45:00|370.58|365.18|370.53|365.13|370.58|365.18|370.52|365.12|14
1642610710000|2022-01-19 16:45:10|370.54|365.14|370.65|365.25|370.66|365.26|370.53|365.13|13
1642610720000|2022-01-19 16:45:20|370.67|365.27|370.57|365.17|370.67|365.27|370.55|365.15|15
1642610730000|2022-01-19 16:45:30|370.58|365.18|370.65|365.25|370.65|365.25|370.56|365.16|22
1642610740000|2022-01-19 16:45:40|370.66|365.26|370.64|365.24|370.68|365.28|370.56|365.16|25
1642610750000|2022-01-19 16:45:50|370.67|365.27|370.67|365.27|370.7|365.3|370.62|365.22|18
1642610760000|2022-01-19 16:46:00|370.71|365.31|370.86|365.46|370.86|365.46|370.67|365.27|23
1642610770000|2022-01-19 16:46:10|370.82|365.42|370.91|365.51|370.92|365.52|370.82|365.42|17
1642610780000|2022-01-19 16:46:20|370.89|365.49|370.87|365.47|371.03|365.63|370.85|365.45|20
1642610790000|2022-01-19 16:46:30|370.88|365.48|370.94|365.54|370.98|365.58|370.85|365.45|22
1642610800000|2022-01-19 16:46:40|370.93|365.53|370.95|365.55|370.98|365.58|370.91|365.51|21
1642610810000|2022-01-19 16:46:50|370.93|365.53|370.94|365.54|370.95|365.55|370.87|365.47|22
1642610820000|2022-01-19 16:47:00|370.95|365.55|370.95|365.55|370.97|365.57|370.86|365.46|17
1642610830000|2022-01-19 16:47:10|370.94|365.54|370.81|365.41|370.94|365.54|370.81|365.41|16
1642610840000|2022-01-19 16:47:20|370.82|365.42|370.85|365.45|370.85|365.45|370.8|365.4|14
1642610850000|2022-01-19 16:47:30|370.83|365.43|370.84|365.44|370.86|365.46|370.83|365.43|11
1642610860000|2022-01-19 16:47:40|370.83|365.43|370.84|365.44|370.85|365.45|370.83|365.43|11
1642610870000|2022-01-19 16:47:50|370.83|365.43|370.92|365.52|370.92|365.52|370.8|365.4|14
1642610880000|2022-01-19 16:48:00|370.93|365.53|370.96|365.56|370.97|365.57|370.93|365.53|6
1642610890000|2022-01-19 16:48:10|370.94|365.54|370.93|365.53|370.95|365.55|370.91|365.51|15
1642610900000|2022-01-19 16:48:20|370.94|365.54|370.9|365.5|370.94|365.54|370.9|365.5|6
1642610910000|2022-01-19 16:48:30|370.92|365.52|370.94|365.54|370.95|365.55|370.92|365.52|12
1642610920000|2022-01-19 16:48:40|370.92|365.52|370.93|365.53|370.96|365.56|370.91|365.51|10
1642610930000|2022-01-19 16:48:50|370.94|365.54|370.95|365.55|370.96|365.56|370.93|365.53|17
1642610940000|2022-01-19 16:49:00|370.93|365.53|370.95|365.55|370.96|365.56|370.93|365.53|7
1642610950000|2022-01-19 16:49:10|370.94|365.54|370.96|365.56|371.06|365.66|370.94|365.54|11
1642610960000|2022-01-19 16:49:20|370.95|365.55|371.03|365.63|371.04|365.64|370.94|365.54|10
1642610970000|2022-01-19 16:49:30|371.01|365.61|371.02|365.62|371.06|365.66|371.01|365.61|14
1642610980000|2022-01-19 16:49:40|371.01|365.61|370.98|365.58|371.03|365.63|370.97|365.57|9
1642610990000|2022-01-19 16:49:50|370.97|365.57|370.95|365.55|370.99|365.59|370.92|365.52|17
1642611000000|2022-01-19 16:50:00|370.94|365.54|370.84|365.44|370.96|365.56|370.84|365.44|13
1642611010000|2022-01-19 16:50:10|370.81|365.41|370.97|365.57|371|365.6|370.8|365.4|25
1642611020000|2022-01-19 16:50:20|370.96|365.56|370.95|365.55|371|365.6|370.93|365.53|16
1642611030000|2022-01-19 16:50:30|370.94|365.54|370.9|365.5|370.94|365.54|370.88|365.48|12
1642611040000|2022-01-19 16:50:40|370.92|365.52|370.94|365.54|370.95|365.55|370.92|365.52|10
1642611050000|2022-01-19 16:50:50|370.91|365.51|370.86|365.46|370.93|365.53|370.84|365.44|14
1642611060000|2022-01-19 16:51:00|370.88|365.48|370.85|365.45|370.93|365.53|370.84|365.44|14
1642611070000|2022-01-19 16:51:10|370.89|365.49|370.88|365.48|370.9|365.5|370.83|365.43|12
1642611080000|2022-01-19 16:51:20|370.89|365.49|370.86|365.46|370.89|365.49|370.84|365.44|7
1642611090000|2022-01-19 16:51:30|370.81|365.41|370.8|365.4|370.82|365.42|370.8|365.4|4
1642611100000|2022-01-19 16:51:40|370.81|365.41|370.76|365.36|370.81|365.41|370.76|365.36|7
1642611110000|2022-01-19 16:51:50|370.74|365.34|370.63|365.23|370.74|365.34|370.62|365.22|14
1642611120000|2022-01-19 16:52:00|370.69|365.29|370.64|365.24|370.71|365.31|370.64|365.24|10
1642611140000|2022-01-19 16:52:20|370.58|365.18|370.58|365.18|370.58|365.18|370.57|365.17|5
1642611150000|2022-01-19 16:52:30|370.57|365.17|370.6|365.2|370.62|365.22|370.56|365.16|18
1642611160000|2022-01-19 16:52:40|370.55|365.15|370.59|365.19|370.62|365.22|370.55|365.15|10
1642611170000|2022-01-19 16:52:50|370.6|365.2|370.59|365.19|370.6|365.2|370.58|365.18|6
1642611180000|2022-01-19 16:53:00|370.6|365.2|370.79|365.39|370.8|365.4|370.6|365.2|7
1642611190000|2022-01-19 16:53:10|370.78|365.38|371.08|365.68|371.08|365.68|370.78|365.38|29
1642611200000|2022-01-19 16:53:20|371.09|365.69|371.06|365.66|371.12|365.72|371.02|365.62|13
1642611210000|2022-01-19 16:53:30|371.1|365.7|371.12|365.72|371.14|365.74|371.1|365.7|5
1642611220000|2022-01-19 16:53:40|371.14|365.74|371.12|365.72|371.14|365.74|371.11|365.71|10
1642611230000|2022-01-19 16:53:50|371.13|365.73|371.23|365.83|371.23|365.83|371.11|365.71|14
1642611240000|2022-01-19 16:54:00|371.24|365.84|371.31|365.91|371.33|365.93|371.19|365.79|18
1642611250000|2022-01-19 16:54:10|371.32|365.92|371.29|365.89|371.33|365.93|371.24|365.84|12
1642611260000|2022-01-19 16:54:20|371.31|365.91|371.46|366.06|371.46|366.06|371.31|365.91|7
1642611270000|2022-01-19 16:54:30|371.47|366.07|371.25|365.85|371.48|366.08|371.24|365.84|19
1642611280000|2022-01-19 16:54:40|371.26|365.86|371.27|365.87|371.27|365.87|371.23|365.83|9
1642611290000|2022-01-19 16:54:50|371.29|365.89|371.25|365.85|371.3|365.9|371.24|365.84|11
1642611300000|2022-01-19 16:55:00|371.23|365.83|371.26|365.86|371.27|365.87|371.12|365.72|22
1642611310000|2022-01-19 16:55:10|371.24|365.84|371.21|365.81|371.26|365.86|371.13|365.73|15
1642611320000|2022-01-19 16:55:20|371.23|365.83|371.3|365.9|371.34|365.94|371.16|365.76|19
1642611330000|2022-01-19 16:55:30|371.33|365.93|371.39|365.99|371.42|366.02|371.28|365.88|12
1642611340000|2022-01-19 16:55:40|371.44|366.04|371.37|365.97|371.47|366.07|371.37|365.97|8
1642611350000|2022-01-19 16:55:50|371.3|365.9|371.28|365.88|371.3|365.9|371.23|365.83|17
1642611360000|2022-01-19 16:56:00|371.27|365.87|371.27|365.87|371.31|365.91|371.24|365.84|11
1642611370000|2022-01-19 16:56:10|371.26|365.86|371.42|366.02|371.42|366.02|371.26|365.86|24
1642611380000|2022-01-19 16:56:20|371.43|366.03|371.42|366.02|371.47|366.07|371.36|365.96|23
1642611390000|2022-01-19 16:56:30|371.46|366.06|371.48|366.08|371.5|366.1|371.43|366.03|15
1642611400000|2022-01-19 16:56:40|371.49|366.09|371.48|366.08|371.49|366.09|371.41|366.01|9
1642611410000|2022-01-19 16:56:50|371.47|366.07|371.46|366.06|371.47|366.07|371.45|366.05|4
1642611420000|2022-01-19 16:57:00|371.47|366.07|371.46|366.06|371.47|366.07|371.46|366.06|2
1642611430000|2022-01-19 16:57:10|371.47|366.07|371.44|366.04|371.47|366.07|371.41|366.01|8
1642611440000|2022-01-19 16:57:20|371.42|366.02|371.39|365.99|371.43|366.03|371.36|365.96|14
1642611450000|2022-01-19 16:57:30|371.38|365.98|371.41|366.01|371.41|366.01|371.35|365.95|18
1642611460000|2022-01-19 16:57:40|371.4|366|371.32|365.92|371.44|366.04|371.32|365.92|18
1642611470000|2022-01-19 16:57:50|371.37|365.97|371.43|366.03|371.46|366.06|371.33|365.93|18
1642611480000|2022-01-19 16:58:00|371.46|366.06|371.48|366.08|371.5|366.1|371.4|366|18
1642611490000|2022-01-19 16:58:10|371.49|366.09|371.33|365.93|371.49|366.09|371.32|365.92|13
1642611500000|2022-01-19 16:58:20|371.34|365.94|371.34|365.94|371.37|365.97|371.33|365.93|17
1642611510000|2022-01-19 16:58:30|371.33|365.93|371.16|365.76|371.37|365.97|371.16|365.76|18
1642611520000|2022-01-19 16:58:40|371.17|365.77|371.11|365.71|371.18|365.78|371.08|365.68|14
1642611530000|2022-01-19 16:58:50|371.1|365.7|371.07|365.67|371.1|365.7|371.04|365.64|12
1642611540000|2022-01-19 16:59:00|371.08|365.68|371.13|365.73|371.16|365.76|371.06|365.66|12
1642611550000|2022-01-19 16:59:10|371.15|365.75|371.13|365.73|371.15|365.75|371.12|365.72|10
1642611560000|2022-01-19 16:59:20|371.14|365.74|371.03|365.63|371.15|365.75|371.02|365.62|16
1642611570000|2022-01-19 16:59:30|371.04|365.64|371.16|365.76|371.19|365.79|371.04|365.64|13
1642611580000|2022-01-19 16:59:40|371.19|365.79|371.28|365.88|371.28|365.88|371.19|365.79|17
1642611590000|2022-01-19 16:59:50|371.29|365.89|371.24|365.84|371.38|365.98|371.23|365.83|16
1642611600000|2022-01-19 17:00:00|371.25|365.85|371.76|366.36|371.76|366.36|371.19|365.79|28
1642611610000|2022-01-19 17:00:10|371.77|366.37|372.33|366.93|372.36|366.96|371.71|366.31|31
1642611620000|2022-01-19 17:00:20|372.39|366.99|372.64|367.24|372.64|367.24|372.38|366.98|24
1642611630000|2022-01-19 17:00:30|372.63|367.23|372.34|366.94|372.63|367.23|372.24|366.84|29
1642611640000|2022-01-19 17:00:40|372.28|366.88|372.54|367.14|372.58|367.18|372.27|366.87|16
1642611650000|2022-01-19 17:00:50|372.6|367.2|372.67|367.27|372.67|367.27|372.6|367.2|25
1642611660000|2022-01-19 17:01:00|372.69|367.29|372.92|367.52|372.97|367.57|372.55|367.15|29
1642611670000|2022-01-19 17:01:10|372.9|367.5|373.05|367.65|373.39|367.99|372.9|367.5|33
1642611680000|2022-01-19 17:01:20|373.01|367.61|373.09|367.69|373.42|368.02|373.01|367.61|28
1642611690000|2022-01-19 17:01:30|373.19|367.79|373.25|367.85|373.3|367.9|373.05|367.65|25
1642611700000|2022-01-19 17:01:40|373.26|367.86|373.01|367.61|373.26|367.86|373.01|367.61|25
1642611710000|2022-01-19 17:01:50|373.07|367.67|373.1|367.7|373.17|367.77|373.01|367.61|21
1642611720000|2022-01-19 17:02:00|373.09|367.69|373.14|367.74|373.14|367.74|373|367.6|19
1642611730000|2022-01-19 17:02:10|373.1|367.7|373.28|367.88|373.32|367.92|373.1|367.7|23
1642611740000|2022-01-19 17:02:20|373.27|367.87|373.17|367.77|373.29|367.89|373.14|367.74|26
1642611750000|2022-01-19 17:02:30|373.13|367.73|373.18|367.78|373.19|367.79|373.08|367.68|14
1642611760000|2022-01-19 17:02:40|373.17|367.77|373.31|367.91|373.32|367.92|373.17|367.77|21
1642611770000|2022-01-19 17:02:50|373.3|367.9|373.16|367.76|373.32|367.92|373.16|367.76|22
1642611780000|2022-01-19 17:03:00|373.15|367.75|373.3|367.9|373.32|367.92|373.07|367.67|29
1642611790000|2022-01-19 17:03:10|373.31|367.91|373.69|368.29|373.7|368.3|373.31|367.91|31
1642611800000|2022-01-19 17:03:20|373.74|368.34|373.63|368.23|373.76|368.36|373.6|368.2|27
1642611810000|2022-01-19 17:03:30|373.73|368.33|373.53|368.13|373.73|368.33|373.53|368.13|19
1642611820000|2022-01-19 17:03:40|373.54|368.14|373.39|367.99|373.54|368.14|373.39|367.99|22
1642611830000|2022-01-19 17:03:50|373.38|367.98|373.22|367.82|373.44|368.04|373.22|367.82|18
1642611840000|2022-01-19 17:04:00|373.17|367.77|373.08|367.68|373.24|367.84|373.04|367.64|19
1642611850000|2022-01-19 17:04:10|373.09|367.69|373.12|367.72|373.13|367.73|373.06|367.66|16
1642611860000|2022-01-19 17:04:20|373.17|367.77|372.97|367.57|373.2|367.8|372.93|367.53|17
1642611870000|2022-01-19 17:04:30|372.95|367.55|372.98|367.58|372.98|367.58|372.94|367.54|17
1642611880000|2022-01-19 17:04:40|372.97|367.57|373|367.6|373.01|367.61|372.87|367.47|21
1642611890000|2022-01-19 17:04:50|372.98|367.58|372.99|367.59|373.01|367.61|372.94|367.54|19
1642611900000|2022-01-19 17:05:00|372.98|367.58|373.04|367.64|373.11|367.71|372.96|367.56|21
1642611910000|2022-01-19 17:05:10|373.06|367.66|373.17|367.77|373.22|367.82|373.05|367.65|19
1642611920000|2022-01-19 17:05:20|373.2|367.8|373.1|367.7|373.22|367.82|373.1|367.7|21
1642611930000|2022-01-19 17:05:30|373.11|367.71|373.03|367.63|373.12|367.72|373.03|367.63|17
1642611940000|2022-01-19 17:05:40|373.02|367.62|373.09|367.69|373.12|367.72|373.01|367.61|19
1642611950000|2022-01-19 17:05:50|373.08|367.68|373.06|367.66|373.11|367.71|373.03|367.63|18
1642611960000|2022-01-19 17:06:00|373.07|367.67|373.08|367.68|373.11|367.71|373.05|367.65|11
1642611970000|2022-01-19 17:06:10|373.07|367.67|373.12|367.72|373.24|367.84|373.05|367.65|19
1642611980000|2022-01-19 17:06:20|373.13|367.73|373.07|367.67|373.13|367.73|373.06|367.66|17
1642611990000|2022-01-19 17:06:30|373.06|367.66|373.13|367.73|373.15|367.75|373.06|367.66|23
1642612000000|2022-01-19 17:06:40|373.17|367.77|373.28|367.88|373.31|367.91|373.12|367.72|21
1642612010000|2022-01-19 17:06:50|373.25|367.85|373.27|367.87|373.39|367.99|373.24|367.84|18
1642612020000|2022-01-19 17:07:00|373.28|367.88|373.24|367.84|373.28|367.88|373.21|367.81|15
1642612030000|2022-01-19 17:07:10|373.23|367.83|373.29|367.89|373.29|367.89|373.22|367.82|11
1642612040000|2022-01-19 17:07:20|373.28|367.88|373.29|367.89|373.3|367.9|373.26|367.86|9
1642612050000|2022-01-19 17:07:30|373.27|367.87|373.32|367.92|373.32|367.92|373.27|367.87|13
1642612060000|2022-01-19 17:07:40|373.31|367.91|373.41|368.01|373.42|368.02|373.31|367.91|19
1642612070000|2022-01-19 17:07:50|373.39|367.99|373.37|367.97|373.4|368|373.36|367.96|11
1642612080000|2022-01-19 17:08:00|373.36|367.96|373.38|367.98|373.43|368.03|373.35|367.95|13
1642612090000|2022-01-19 17:08:10|373.4|368|373.36|367.96|373.41|368.01|373.36|367.96|16
1642612100000|2022-01-19 17:08:20|373.39|367.99|373.26|367.86|373.39|367.99|373.22|367.82|22
1642612110000|2022-01-19 17:08:30|373.27|367.87|373.24|367.84|373.28|367.88|373.23|367.83|10
1642612120000|2022-01-19 17:08:40|373.25|367.85|373.32|367.92|373.36|367.96|373.25|367.85|23
1642612130000|2022-01-19 17:08:50|373.35|367.95|373.32|367.92|373.35|367.95|373.32|367.92|18
1642612140000|2022-01-19 17:09:00|373.34|367.94|373.29|367.89|373.35|367.95|373.21|367.81|20
1642612150000|2022-01-19 17:09:10|373.28|367.88|373.31|367.91|373.34|367.94|373.27|367.87|19
1642612160000|2022-01-19 17:09:20|373.33|367.93|373.46|368.06|373.47|368.07|373.32|367.92|15
1642612170000|2022-01-19 17:09:30|373.45|368.05|373.48|368.08|373.48|368.08|373.45|368.05|16
1642612180000|2022-01-19 17:09:40|373.47|368.07|373.49|368.09|373.53|368.13|373.47|368.07|18
1642612190000|2022-01-19 17:09:50|373.51|368.11|373.45|368.05|373.54|368.14|373.45|368.05|20
1642612200000|2022-01-19 17:10:00|373.42|368.02|373.46|368.06|373.46|368.06|373.35|367.95|20
1642612210000|2022-01-19 17:10:10|373.49|368.09|373.61|368.21|373.66|368.26|373.49|368.09|25
1642612220000|2022-01-19 17:10:20|373.56|368.16|373.75|368.35|373.82|368.42|373.56|368.16|26
1642612230000|2022-01-19 17:10:30|373.73|368.33|373.9|368.5|373.94|368.54|373.57|368.17|32
1642612240000|2022-01-19 17:10:40|373.84|368.44|373.77|368.37|373.93|368.53|373.77|368.37|24
1642612250000|2022-01-19 17:10:50|373.79|368.39|373.69|368.29|373.79|368.39|373.68|368.28|21
1642612260000|2022-01-19 17:11:00|373.7|368.3|373.64|368.24|373.72|368.32|373.62|368.22|17
1642612270000|2022-01-19 17:11:10|373.62|368.22|373.71|368.31|373.74|368.34|373.61|368.21|21
1642612280000|2022-01-19 17:11:20|373.72|368.32|373.76|368.36|373.78|368.38|373.7|368.3|15
1642612290000|2022-01-19 17:11:30|373.72|368.32|373.72|368.32|373.76|368.36|373.71|368.31|18
1642612300000|2022-01-19 17:11:40|373.73|368.33|373.72|368.32|373.73|368.33|373.71|368.31|8
1642612310000|2022-01-19 17:11:50|373.71|368.31|373.75|368.35|373.77|368.37|373.71|368.31|18
1642612320000|2022-01-19 17:12:00|373.72|368.32|373.77|368.37|373.87|368.47|373.7|368.3|26
1642612330000|2022-01-19 17:12:10|373.74|368.34|373.8|368.4|373.8|368.4|373.7|368.3|20
1642612340000|2022-01-19 17:12:20|373.86|368.46|373.75|368.35|373.86|368.46|373.75|368.35|19
1642612350000|2022-01-19 17:12:30|373.77|368.37|373.77|368.37|373.77|368.37|373.73|368.33|13
1642612360000|2022-01-19 17:12:40|373.78|368.38|373.84|368.44|373.85|368.45|373.76|368.36|24
1642612370000|2022-01-19 17:12:50|373.83|368.43|373.86|368.46|373.86|368.46|373.81|368.41|17
1642612380000|2022-01-19 17:13:00|373.8|368.4|373.84|368.44|373.9|368.5|373.76|368.36|22
1642612390000|2022-01-19 17:13:10|373.82|368.42|373.77|368.37|373.82|368.42|373.74|368.34|11
1642612400000|2022-01-19 17:13:20|373.76|368.36|373.74|368.34|373.76|368.36|373.74|368.34|5
1642612410000|2022-01-19 17:13:30|373.75|368.35|373.69|368.29|373.77|368.37|373.69|368.29|18
1642612420000|2022-01-19 17:13:40|373.7|368.3|373.66|368.26|373.7|368.3|373.66|368.26|4
1642612430000|2022-01-19 17:13:50|373.65|368.25|373.61|368.21|373.66|368.26|373.61|368.21|16
1642612440000|2022-01-19 17:14:00|373.6|368.2|373.55|368.15|373.6|368.2|373.55|368.15|10
1642612450000|2022-01-19 17:14:10|373.56|368.16|373.67|368.27|373.74|368.34|373.55|368.15|20
1642612460000|2022-01-19 17:14:20|373.68|368.28|373.79|368.39|373.81|368.41|373.68|368.28|22
1642612470000|2022-01-19 17:14:30|373.81|368.41|373.84|368.44|373.85|368.45|373.79|368.39|13
1642612480000|2022-01-19 17:14:40|373.83|368.43|373.81|368.41|373.85|368.45|373.78|368.38|15
1642612490000|2022-01-19 17:14:50|373.8|368.4|373.9|368.5|373.9|368.5|373.76|368.36|24
1642612500000|2022-01-19 17:15:00|373.91|368.51|373.78|368.38|373.92|368.52|373.76|368.36|24
1642612510000|2022-01-19 17:15:10|373.79|368.39|373.57|368.17|373.8|368.4|373.57|368.17|34
1642612520000|2022-01-19 17:15:20|373.59|368.19|373.57|368.17|373.59|368.19|373.54|368.14|17
1642612530000|2022-01-19 17:15:30|373.56|368.16|373.45|368.05|373.56|368.16|373.41|368.01|19
1642612540000|2022-01-19 17:15:40|373.48|368.08|373.61|368.21|373.62|368.22|373.48|368.08|18
1642612550000|2022-01-19 17:15:50|373.6|368.2|373.53|368.13|373.6|368.2|373.52|368.12|17
1642612560000|2022-01-19 17:16:00|373.52|368.12|373.56|368.16|373.58|368.18|373.51|368.11|17
1642612570000|2022-01-19 17:16:10|373.54|368.14|373.61|368.21|373.67|368.27|373.54|368.14|18
1642612580000|2022-01-19 17:16:20|373.6|368.2|373.64|368.24|373.67|368.27|373.59|368.19|18
1642612590000|2022-01-19 17:16:30|373.65|368.25|373.72|368.32|373.74|368.34|373.64|368.24|19
1642612600000|2022-01-19 17:16:40|373.71|368.31|373.64|368.24|373.75|368.35|373.64|368.24|19
1642612610000|2022-01-19 17:16:50|373.66|368.26|373.62|368.22|373.69|368.29|373.62|368.22|10
1642612620000|2022-01-19 17:17:00|373.63|368.23|373.53|368.13|373.66|368.26|373.51|368.11|23
1642612630000|2022-01-19 17:17:10|373.54|368.14|373.49|368.09|373.55|368.15|373.43|368.03|30
1642612640000|2022-01-19 17:17:20|373.48|368.08|373.43|368.03|373.55|368.15|373.42|368.02|21
1642612650000|2022-01-19 17:17:30|373.44|368.04|373.43|368.03|373.45|368.05|373.41|368.01|16
1642612660000|2022-01-19 17:17:40|373.44|368.04|373.41|368.01|373.45|368.05|373.4|368|16
1642612670000|2022-01-19 17:17:50|373.4|368|373.39|367.99|373.41|368.01|373.37|367.97|12
1642612680000|2022-01-19 17:18:00|373.37|367.97|373.37|367.97|373.4|368|373.37|367.97|6
1642612690000|2022-01-19 17:18:10|373.39|367.99|373.37|367.97|373.4|368|373.33|367.93|22
1642612700000|2022-01-19 17:18:20|373.36|367.96|373.43|368.03|373.44|368.04|373.34|367.94|16
1642612710000|2022-01-19 17:18:30|373.44|368.04|373.49|368.09|373.49|368.09|373.4|368|15
1642612720000|2022-01-19 17:18:40|373.52|368.12|373.55|368.15|373.56|368.16|373.48|368.08|16
1642612730000|2022-01-19 17:18:50|373.54|368.14|373.49|368.09|373.54|368.14|373.45|368.05|17
1642612740000|2022-01-19 17:19:00|373.48|368.08|373.47|368.07|373.48|368.08|373.47|368.07|6
1642612750000|2022-01-19 17:19:10|373.45|368.05|373.31|367.91|373.47|368.07|373.31|367.91|15
1642612760000|2022-01-19 17:19:20|373.33|367.93|373.31|367.91|373.33|367.93|373.28|367.88|23
1642612770000|2022-01-19 17:19:30|373.32|367.92|373.31|367.91|373.33|367.93|373.26|367.86|13
1642612780000|2022-01-19 17:19:40|373.32|367.92|373.42|368.02|373.42|368.02|373.29|367.89|19
1642612790000|2022-01-19 17:19:50|373.35|367.95|373.37|367.97|373.39|367.99|373.35|367.95|21
1642612800000|2022-01-19 17:20:00|373.36|367.96|373.32|367.92|373.38|367.98|373.32|367.92|17
1642612810000|2022-01-19 17:20:10|373.33|367.93|373.43|368.03|373.46|368.06|373.32|367.92|21
1642612820000|2022-01-19 17:20:20|373.46|368.06|373.41|368.01|373.47|368.07|373.41|368.01|7
1642612830000|2022-01-19 17:20:30|373.39|367.99|373.47|368.07|373.47|368.07|373.39|367.99|10
1642612840000|2022-01-19 17:20:40|373.49|368.09|373.52|368.12|373.52|368.12|373.43|368.03|18
1642612850000|2022-01-19 17:20:50|373.51|368.11|373.5|368.1|373.56|368.16|373.5|368.1|16
1642612860000|2022-01-19 17:21:00|373.49|368.09|373.5|368.1|373.5|368.1|373.49|368.09|6
1642612870000|2022-01-19 17:21:10|373.51|368.11|373.68|368.28|373.71|368.31|373.51|368.11|20
1642612880000|2022-01-19 17:21:20|373.66|368.26|373.6|368.2|373.66|368.26|373.55|368.15|19
1642612890000|2022-01-19 17:21:30|373.59|368.19|373.56|368.16|373.62|368.22|373.53|368.13|23
1642612900000|2022-01-19 17:21:40|373.62|368.22|373.56|368.16|373.62|368.22|373.54|368.14|8
1642612910000|2022-01-19 17:21:50|373.61|368.21|373.59|368.19|373.63|368.23|373.56|368.16|22
1642612920000|2022-01-19 17:22:00|373.6|368.2|373.62|368.22|373.65|368.25|373.58|368.18|16
1642612930000|2022-01-19 17:22:10|373.63|368.23|373.48|368.08|373.65|368.25|373.47|368.07|24
1642612940000|2022-01-19 17:22:20|373.47|368.07|373.36|367.96|373.48|368.08|373.33|367.93|22
1642612950000|2022-01-19 17:22:30|373.4|368|373.4|368|373.43|368.03|373.32|367.92|19
1642612960000|2022-01-19 17:22:40|373.39|367.99|373.38|367.98|373.43|368.03|373.38|367.98|17
1642612970000|2022-01-19 17:22:50|373.4|368|373.42|368.02|373.46|368.06|373.38|367.98|12
1642612980000|2022-01-19 17:23:00|373.44|368.04|373.57|368.17|373.57|368.17|373.43|368.03|14
1642612990000|2022-01-19 17:23:10|373.58|368.18|373.6|368.2|373.64|368.24|373.57|368.17|15
1642613000000|2022-01-19 17:23:20|373.59|368.19|373.59|368.19|373.62|368.22|373.57|368.17|13
1642613010000|2022-01-19 17:23:30|373.6|368.2|373.59|368.19|373.61|368.21|373.59|368.19|8
1642613020000|2022-01-19 17:23:40|373.61|368.21|373.59|368.19|373.62|368.22|373.57|368.17|9
1642613030000|2022-01-19 17:23:50|373.57|368.17|373.59|368.19|373.61|368.21|373.57|368.17|7
1642613040000|2022-01-19 17:24:00|373.56|368.16|373.62|368.22|373.62|368.22|373.54|368.14|12
1642613050000|2022-01-19 17:24:10|373.61|368.21|373.62|368.22|373.63|368.23|373.6|368.2|16
1642613060000|2022-01-19 17:24:20|373.68|368.28|373.84|368.44|373.84|368.44|373.68|368.28|16
1642613070000|2022-01-19 17:24:30|373.83|368.43|373.83|368.43|373.84|368.44|373.81|368.41|16
1642613080000|2022-01-19 17:24:40|373.84|368.44|373.84|368.44|373.93|368.53|373.82|368.42|11
1642613090000|2022-01-19 17:24:50|373.82|368.42|373.8|368.4|373.87|368.47|373.76|368.36|27
1642613100000|2022-01-19 17:25:00|373.79|368.39|373.77|368.37|373.79|368.39|373.6|368.2|25
1642613110000|2022-01-19 17:25:10|373.76|368.36|373.78|368.38|373.84|368.44|373.7|368.3|11
1642613120000|2022-01-19 17:25:20|373.8|368.4|373.76|368.36|373.8|368.4|373.74|368.34|10
1642613130000|2022-01-19 17:25:30|373.78|368.38|373.82|368.42|373.86|368.46|373.78|368.38|18
1642613140000|2022-01-19 17:25:40|373.81|368.41|373.78|368.38|373.86|368.46|373.77|368.37|15
1642613150000|2022-01-19 17:25:50|373.81|368.41|373.81|368.41|373.81|368.41|373.78|368.38|10
1642613160000|2022-01-19 17:26:00|373.8|368.4|373.72|368.32|373.8|368.4|373.7|368.3|10
1642613170000|2022-01-19 17:26:10|373.74|368.34|373.7|368.3|373.75|368.35|373.68|368.28|18
1642613180000|2022-01-19 17:26:20|373.69|368.29|373.77|368.37|373.81|368.41|373.69|368.29|18
1642613190000|2022-01-19 17:26:30|373.76|368.36|373.74|368.34|373.78|368.38|373.73|368.33|12
1642613200000|2022-01-19 17:26:40|373.76|368.36|373.8|368.4|373.8|368.4|373.74|368.34|10
1642613210000|2022-01-19 17:26:50|373.81|368.41|373.82|368.42|373.83|368.43|373.8|368.4|10
1642613220000|2022-01-19 17:27:00|373.84|368.44|373.83|368.43|373.84|368.44|373.77|368.37|15
1642613230000|2022-01-19 17:27:10|373.84|368.44|373.92|368.52|373.94|368.54|373.82|368.42|23
1642613240000|2022-01-19 17:27:20|373.91|368.51|373.92|368.52|373.92|368.52|373.9|368.5|7
1642613250000|2022-01-19 17:27:30|373.89|368.49|373.84|368.44|373.91|368.51|373.83|368.43|14
1642613260000|2022-01-19 17:27:40|373.83|368.43|373.75|368.35|373.88|368.48|373.65|368.25|27
1642613270000|2022-01-19 17:27:50|373.72|368.32|373.75|368.35|373.77|368.37|373.69|368.29|14
1642613280000|2022-01-19 17:28:00|373.74|368.34|373.77|368.37|373.79|368.39|373.7|368.3|17
1642613290000|2022-01-19 17:28:10|373.73|368.33|373.75|368.35|373.79|368.39|373.73|368.33|10
1642613300000|2022-01-19 17:28:20|373.74|368.34|373.8|368.4|373.8|368.4|373.74|368.34|3
1642613310000|2022-01-19 17:28:30|373.74|368.34|373.78|368.38|373.83|368.43|373.73|368.33|13
1642613320000|2022-01-19 17:28:40|373.8|368.4|373.74|368.34|373.85|368.45|373.74|368.34|8
1642613330000|2022-01-19 17:28:50|373.76|368.36|373.67|368.27|373.76|368.36|373.67|368.27|24
1642613340000|2022-01-19 17:29:00|373.65|368.25|373.65|368.25|373.66|368.26|373.58|368.18|10
1642613350000|2022-01-19 17:29:10|373.64|368.24|373.75|368.35|373.75|368.35|373.64|368.24|16
1642613360000|2022-01-19 17:29:20|373.74|368.34|373.75|368.35|373.76|368.36|373.73|368.33|9
1642613370000|2022-01-19 17:29:30|373.79|368.39|373.85|368.45|373.85|368.45|373.79|368.39|10
1642613380000|2022-01-19 17:29:40|373.84|368.44|373.85|368.45|373.9|368.5|373.84|368.44|20
1642613390000|2022-01-19 17:29:50|373.84|368.44|373.89|368.49|373.95|368.55|373.84|368.44|23
1642613400000|2022-01-19 17:30:00|373.86|368.46|374.41|369.01|374.41|369.01|373.86|368.46|16
1642613410000|2022-01-19 17:30:10|374.39|368.99|374.16|368.76|374.43|369.03|374.16|368.76|30
1642613420000|2022-01-19 17:30:20|374.17|368.77|374.17|368.77|374.26|368.86|374.08|368.68|30
1642613430000|2022-01-19 17:30:30|374.23|368.83|374.13|368.73|374.26|368.86|374.13|368.73|21
1642613440000|2022-01-19 17:30:40|374.14|368.74|374.17|368.77|374.18|368.78|374.12|368.72|9
1642613450000|2022-01-19 17:30:50|374.18|368.78|374.12|368.72|374.18|368.78|374.12|368.72|18
1642613460000|2022-01-19 17:31:00|374.14|368.74|374.06|368.66|374.14|368.74|374.06|368.66|13
1642613470000|2022-01-19 17:31:10|374.07|368.67|373.89|368.49|374.09|368.69|373.89|368.49|24
1642613480000|2022-01-19 17:31:20|373.88|368.48|373.89|368.49|373.9|368.5|373.85|368.45|11
1642613490000|2022-01-19 17:31:30|373.88|368.48|373.82|368.42|373.9|368.5|373.76|368.36|15
1642613500000|2022-01-19 17:31:40|373.79|368.39|373.76|368.36|373.82|368.42|373.76|368.36|12
1642613510000|2022-01-19 17:31:50|373.78|368.38|373.82|368.42|373.83|368.43|373.78|368.38|10
1642613520000|2022-01-19 17:32:00|373.83|368.43|373.82|368.42|373.85|368.45|373.81|368.41|15
1642613530000|2022-01-19 17:32:10|373.81|368.41|373.66|368.26|373.82|368.42|373.66|368.26|15
1642613540000|2022-01-19 17:32:20|373.67|368.27|373.62|368.22|373.68|368.28|373.62|368.22|10
1642613550000|2022-01-19 17:32:30|373.64|368.24|373.65|368.25|373.7|368.3|373.64|368.24|8
1642613560000|2022-01-19 17:32:40|373.63|368.23|373.63|368.23|373.64|368.24|373.57|368.17|20
1642613570000|2022-01-19 17:32:50|373.64|368.24|373.69|368.29|373.7|368.3|373.61|368.21|11
1642613580000|2022-01-19 17:33:00|373.64|368.24|373.62|368.22|373.64|368.24|373.57|368.17|18
1642613590000|2022-01-19 17:33:10|373.63|368.23|373.64|368.24|373.64|368.24|373.59|368.19|14
1642613600000|2022-01-19 17:33:20|373.63|368.23|373.62|368.22|373.64|368.24|373.58|368.18|12
1642613610000|2022-01-19 17:33:30|373.61|368.21|373.48|368.08|373.61|368.21|373.47|368.07|18
1642613620000|2022-01-19 17:33:40|373.47|368.07|373.37|367.97|373.47|368.07|373.35|367.95|29
1642613630000|2022-01-19 17:33:50|373.35|367.95|373.44|368.04|373.45|368.05|373.35|367.95|10
1642613640000|2022-01-19 17:34:00|373.41|368.01|373.51|368.11|373.51|368.11|373.41|368.01|7
1642613650000|2022-01-19 17:34:10|373.57|368.17|373.58|368.18|373.61|368.21|373.51|368.11|14
1642613660000|2022-01-19 17:34:20|373.6|368.2|373.56|368.16|373.6|368.2|373.53|368.13|11
1642613670000|2022-01-19 17:34:30|373.54|368.14|373.56|368.16|373.57|368.17|373.54|368.14|4
1642613680000|2022-01-19 17:34:40|373.58|368.18|373.56|368.16|373.58|368.18|373.56|368.16|6
1642613690000|2022-01-19 17:34:50|373.57|368.17|373.48|368.08|373.57|368.17|373.44|368.04|19
1642613700000|2022-01-19 17:35:00|373.47|368.07|373.48|368.08|373.51|368.11|373.45|368.05|14
1642613710000|2022-01-19 17:35:10|373.47|368.07|373.48|368.08|373.5|368.1|373.47|368.07|7
1642613720000|2022-01-19 17:35:20|373.46|368.06|373.45|368.05|373.5|368.1|373.45|368.05|21
1642613730000|2022-01-19 17:35:30|373.44|368.04|373.44|368.04|373.44|368.04|373.43|368.03|5
1642613740000|2022-01-19 17:35:40|373.43|368.03|373.44|368.04|373.46|368.06|373.43|368.03|13
1642613750000|2022-01-19 17:35:50|373.45|368.05|373.41|368.01|373.45|368.05|373.41|368.01|8
1642613760000|2022-01-19 17:36:00|373.42|368.02|373.42|368.02|373.43|368.03|373.42|368.02|7
1642613770000|2022-01-19 17:36:10|373.43|368.03|373.43|368.03|373.43|368.03|373.41|368.01|5
1642613780000|2022-01-19 17:36:20|373.44|368.04|373.44|368.04|373.44|368.04|373.42|368.02|3
1642613790000|2022-01-19 17:36:30|373.43|368.03|373.46|368.06|373.46|368.06|373.43|368.03|3
1642613800000|2022-01-19 17:36:40|373.44|368.04|373.46|368.06|373.49|368.09|373.44|368.04|10
1642613810000|2022-01-19 17:36:50|373.52|368.12|373.47|368.07|373.53|368.13|373.47|368.07|14
1642613820000|2022-01-19 17:37:00|373.49|368.09|373.49|368.09|373.49|368.09|373.48|368.08|3
1642613830000|2022-01-19 17:37:10|373.54|368.14|373.69|368.29|373.73|368.33|373.54|368.14|20
1642613840000|2022-01-19 17:37:20|373.67|368.27|373.66|368.26|373.74|368.34|373.64|368.24|16
1642613850000|2022-01-19 17:37:30|373.72|368.32|373.69|368.29|373.72|368.32|373.64|368.24|7
1642613860000|2022-01-19 17:37:40|373.7|368.3|373.73|368.33|373.74|368.34|373.69|368.29|10
1642613870000|2022-01-19 17:37:50|373.74|368.34|373.73|368.33|373.74|368.34|373.71|368.31|6
1642613880000|2022-01-19 17:38:00|373.74|368.34|373.74|368.34|373.74|368.34|373.74|368.34|1
1642613890000|2022-01-19 17:38:10|373.73|368.33|373.66|368.26|373.74|368.34|373.63|368.23|18
1642613900000|2022-01-19 17:38:20|373.65|368.25|373.69|368.29|373.7|368.3|373.64|368.24|13
1642613910000|2022-01-19 17:38:30|373.68|368.28|373.7|368.3|373.71|368.31|373.65|368.25|12
1642613920000|2022-01-19 17:38:40|373.67|368.27|373.66|368.26|373.67|368.27|373.65|368.25|8
1642613930000|2022-01-19 17:38:50|373.65|368.25|373.65|368.25|373.66|368.26|373.65|368.25|7
1642613940000|2022-01-19 17:39:00|373.64|368.24|373.57|368.17|373.65|368.25|373.56|368.16|13
1642613950000|2022-01-19 17:39:10|373.56|368.16|373.51|368.11|373.56|368.16|373.51|368.11|4
1642613960000|2022-01-19 17:39:20|373.49|368.09|373.45|368.05|373.61|368.21|373.45|368.05|15
1642613970000|2022-01-19 17:39:30|373.44|368.04|373.44|368.04|373.46|368.06|373.44|368.04|8
1642613980000|2022-01-19 17:39:40|373.43|368.03|373.44|368.04|373.46|368.06|373.43|368.03|5
1642613990000|2022-01-19 17:39:50|373.36|367.96|373.41|368.01|373.41|368.01|373.31|367.91|13
1642614000000|2022-01-19 17:40:00|373.42|368.02|373.42|368.02|373.47|368.07|373.38|367.98|20
1642614010000|2022-01-19 17:40:10|373.41|368.01|373.41|368.01|373.42|368.02|373.41|368.01|5
1642614020000|2022-01-19 17:40:20|373.4|368|373.41|368.01|373.42|368.02|373.4|368|8
1642614030000|2022-01-19 17:40:30|373.42|368.02|373.36|367.96|373.46|368.06|373.36|367.96|9
1642614040000|2022-01-19 17:40:40|373.37|367.97|373.24|367.84|373.38|367.98|373.24|367.84|23
1642614050000|2022-01-19 17:40:50|373.21|367.81|373.16|367.76|373.23|367.83|373.14|367.74|15
1642614060000|2022-01-19 17:41:00|373.15|367.75|373.08|367.68|373.15|367.75|373.08|367.68|16
1642614070000|2022-01-19 17:41:10|373.09|367.69|373.09|367.69|373.1|367.7|373.05|367.65|10
1642614080000|2022-01-19 17:41:20|373.07|367.67|372.99|367.59|373.09|367.69|372.98|367.58|18
1642614090000|2022-01-19 17:41:30|373.03|367.63|373.03|367.63|373.08|367.68|372.97|367.57|23
1642614100000|2022-01-19 17:41:40|373.07|367.67|372.95|367.55|373.08|367.68|372.91|367.51|24
1642614110000|2022-01-19 17:41:50|372.92|367.52|372.76|367.36|372.99|367.59|372.7|367.3|26
1642614120000|2022-01-19 17:42:00|372.81|367.41|372.83|367.43|372.87|367.47|372.78|367.38|17
1642614130000|2022-01-19 17:42:10|372.84|367.44|372.92|367.52|372.95|367.55|372.83|367.43|21
1642614140000|2022-01-19 17:42:20|372.9|367.5|372.8|367.4|372.9|367.5|372.78|367.38|13
1642614150000|2022-01-19 17:42:30|372.81|367.41|372.72|367.32|372.81|367.41|372.66|367.26|26
1642614160000|2022-01-19 17:42:40|372.71|367.31|372.67|367.27|372.75|367.35|372.57|367.17|19
1642614170000|2022-01-19 17:42:50|372.68|367.28|372.77|367.37|372.77|367.37|372.65|367.25|16
1642614180000|2022-01-19 17:43:00|372.78|367.38|372.7|367.3|372.78|367.38|372.67|367.27|15
1642614190000|2022-01-19 17:43:10|372.71|367.31|372.69|367.29|372.74|367.34|372.69|367.29|19
1642614200000|2022-01-19 17:43:20|372.68|367.28|372.75|367.35|372.77|367.37|372.66|367.26|18
1642614210000|2022-01-19 17:43:30|372.73|367.33|372.64|367.24|372.75|367.35|372.63|367.23|19
1642614220000|2022-01-19 17:43:40|372.66|367.26|372.62|367.22|372.66|367.26|372.53|367.13|21
1642614230000|2022-01-19 17:43:50|372.6|367.2|372.61|367.21|372.62|367.22|372.59|367.19|8
1642614240000|2022-01-19 17:44:00|372.6|367.2|372.6|367.2|372.61|367.21|372.57|367.17|11
1642614250000|2022-01-19 17:44:10|372.58|367.18|372.55|367.15|372.63|367.23|372.55|367.15|16
1642614260000|2022-01-19 17:44:20|372.57|367.17|372.62|367.22|372.62|367.22|372.54|367.14|16
1642614270000|2022-01-19 17:44:30|372.6|367.2|372.61|367.21|372.61|367.21|372.59|367.19|8
1642614280000|2022-01-19 17:44:40|372.6|367.2|372.6|367.2|372.66|367.26|372.6|367.2|13
1642614290000|2022-01-19 17:44:50|372.61|367.21|372.58|367.18|372.61|367.21|372.58|367.18|8
1642614300000|2022-01-19 17:45:00|372.57|367.17|372.55|367.15|372.58|367.18|372.53|367.13|9
1642614310000|2022-01-19 17:45:10|372.53|367.13|372.36|366.96|372.55|367.15|372.36|366.96|16
1642614320000|2022-01-19 17:45:20|372.35|366.95|372.44|367.04|372.46|367.06|372.35|366.95|24
1642614330000|2022-01-19 17:45:30|372.46|367.06|372.64|367.24|372.64|367.24|372.45|367.05|15
1642614340000|2022-01-19 17:45:40|372.65|367.25|372.65|367.25|372.65|367.25|372.65|367.25|1
1642614350000|2022-01-19 17:45:50|372.64|367.24|372.63|367.23|372.65|367.25|372.55|367.15|22
1642614360000|2022-01-19 17:46:00|372.64|367.24|372.75|367.35|372.76|367.36|372.63|367.23|17
1642614370000|2022-01-19 17:46:10|372.77|367.37|373.03|367.63|373.03|367.63|372.77|367.37|18
1642614380000|2022-01-19 17:46:20|372.99|367.59|373.22|367.82|373.3|367.9|372.99|367.59|27
1642614390000|2022-01-19 17:46:30|373.23|367.83|373.26|367.86|373.3|367.9|373.14|367.74|26
1642614400000|2022-01-19 17:46:40|373.28|367.88|373.15|367.75|373.28|367.88|373.11|367.71|16
1642614410000|2022-01-19 17:46:50|373.12|367.72|373.07|367.67|373.12|367.72|373.06|367.66|17
1642614420000|2022-01-19 17:47:00|373.06|367.66|373.12|367.72|373.2|367.8|373.04|367.64|19
1642614430000|2022-01-19 17:47:10|373.11|367.71|373.17|367.77|373.17|367.77|373.11|367.71|15
1642614440000|2022-01-19 17:47:20|373.16|367.76|373.18|367.78|373.19|367.79|373.08|367.68|16
1642614450000|2022-01-19 17:47:30|373.17|367.77|373.37|367.97|373.38|367.98|373.17|367.77|20
1642614460000|2022-01-19 17:47:40|373.39|367.99|373.35|367.95|373.42|368.02|373.3|367.9|20
1642614470000|2022-01-19 17:47:50|373.34|367.94|373.29|367.89|373.36|367.96|373.28|367.88|15
1642614480000|2022-01-19 17:48:00|373.32|367.92|373.15|367.75|373.32|367.92|373.09|367.69|23
1642614490000|2022-01-19 17:48:10|373.14|367.74|373.13|367.73|373.15|367.75|373.05|367.65|18
1642614500000|2022-01-19 17:48:20|373.15|367.75|373.01|367.61|373.16|367.76|373.01|367.61|12
1642614510000|2022-01-19 17:48:30|373.06|367.66|373.02|367.62|373.06|367.66|373|367.6|18
1642614520000|2022-01-19 17:48:40|373.01|367.61|373.15|367.75|373.15|367.75|372.98|367.58|14
1642614530000|2022-01-19 17:48:50|373.14|367.74|373.11|367.71|373.14|367.74|373.02|367.62|20
1642614540000|2022-01-19 17:49:00|373.12|367.72|373.08|367.68|373.12|367.72|373.08|367.68|10
1642614550000|2022-01-19 17:49:10|373.09|367.69|373.09|367.69|373.1|367.7|373.09|367.69|3
1642614560000|2022-01-19 17:49:20|373.12|367.72|373.21|367.81|373.22|367.82|373.12|367.72|8
1642614570000|2022-01-19 17:49:30|373.22|367.82|373.14|367.74|373.24|367.84|373.14|367.74|14
1642614580000|2022-01-19 17:49:40|373.15|367.75|373.33|367.93|373.43|368.03|373.14|367.74|22
1642614590000|2022-01-19 17:49:50|373.34|367.94|373.4|368|373.43|368.03|373.33|367.93|21
1642614600000|2022-01-19 17:50:00|373.45|368.05|373.31|367.91|373.45|368.05|373.3|367.9|22
1642614610000|2022-01-19 17:50:10|373.34|367.94|373.38|367.98|373.39|367.99|373.33|367.93|21
1642614620000|2022-01-19 17:50:20|373.39|367.99|373.67|368.27|373.68|368.28|373.33|367.93|20
1642614630000|2022-01-19 17:50:30|373.7|368.3|373.71|368.31|373.78|368.38|373.7|368.3|11
1642614640000|2022-01-19 17:50:40|373.72|368.32|373.72|368.32|373.74|368.34|373.7|368.3|19
1642614650000|2022-01-19 17:50:50|373.73|368.33|373.83|368.43|373.85|368.45|373.73|368.33|21
1642614660000|2022-01-19 17:51:00|373.85|368.45|373.87|368.47|373.93|368.53|373.84|368.44|22
1642614670000|2022-01-19 17:51:10|373.88|368.48|373.8|368.4|373.94|368.54|373.74|368.34|28
1642614680000|2022-01-19 17:51:20|373.78|368.38|373.92|368.52|373.97|368.57|373.76|368.36|25
1642614690000|2022-01-19 17:51:30|373.91|368.51|373.94|368.54|373.97|368.57|373.84|368.44|23
1642614700000|2022-01-19 17:51:40|373.95|368.55|373.97|368.57|374|368.6|373.93|368.53|12
1642614710000|2022-01-19 17:51:50|373.95|368.55|373.96|368.56|374|368.6|373.93|368.53|16
1642614720000|2022-01-19 17:52:00|373.95|368.55|373.88|368.48|374.02|368.62|373.8|368.4|23
1642614730000|2022-01-19 17:52:10|373.86|368.46|373.86|368.46|373.9|368.5|373.84|368.44|23
1642614740000|2022-01-19 17:52:20|373.85|368.45|373.84|368.44|373.85|368.45|373.8|368.4|11
1642614750000|2022-01-19 17:52:30|373.77|368.37|373.85|368.45|373.88|368.48|373.77|368.37|22
1642614760000|2022-01-19 17:52:40|373.86|368.46|373.87|368.47|373.89|368.49|373.83|368.43|15
1642614770000|2022-01-19 17:52:50|373.86|368.46|373.82|368.42|373.9|368.5|373.78|368.38|20
1642614780000|2022-01-19 17:53:00|373.8|368.4|373.98|368.58|374.01|368.61|373.8|368.4|15
1642614790000|2022-01-19 17:53:10|374|368.6|373.94|368.54|374|368.6|373.92|368.52|15
1642614800000|2022-01-19 17:53:20|373.88|368.48|373.87|368.47|373.92|368.52|373.87|368.47|8
1642614810000|2022-01-19 17:53:30|373.85|368.45|373.82|368.42|373.9|368.5|373.82|368.42|13
1642614820000|2022-01-19 17:53:40|373.83|368.43|373.86|368.46|373.9|368.5|373.82|368.42|13
1642614830000|2022-01-19 17:53:50|373.87|368.47|373.85|368.45|373.89|368.49|373.79|368.39|13
1642614840000|2022-01-19 17:54:00|373.89|368.49|373.87|368.47|373.94|368.54|373.87|368.47|9
1642614850000|2022-01-19 17:54:10|373.85|368.45|374.03|368.63|374.05|368.65|373.85|368.45|22
1642614860000|2022-01-19 17:54:20|374.04|368.64|374.19|368.79|374.22|368.82|374.04|368.64|20
1642614870000|2022-01-19 17:54:30|374.18|368.78|373.97|368.57|374.18|368.78|373.96|368.56|16
1642614880000|2022-01-19 17:54:40|373.99|368.59|373.88|368.48|373.99|368.59|373.82|368.42|24
1642614890000|2022-01-19 17:54:50|373.9|368.5|373.82|368.42|373.9|368.5|373.77|368.37|12
1642614900000|2022-01-19 17:55:00|373.83|368.43|373.81|368.41|373.9|368.5|373.78|368.38|20
1642614910000|2022-01-19 17:55:10|373.88|368.48|373.86|368.46|373.92|368.52|373.84|368.44|23
1642614920000|2022-01-19 17:55:20|373.85|368.45|373.9|368.5|373.92|368.52|373.85|368.45|9
1642614930000|2022-01-19 17:55:30|373.89|368.49|373.9|368.5|373.92|368.52|373.87|368.47|13
1642614940000|2022-01-19 17:55:40|373.89|368.49|373.88|368.48|373.92|368.52|373.86|368.46|11
1642614950000|2022-01-19 17:55:50|373.89|368.49|373.83|368.43|373.91|368.51|373.73|368.33|25
1642614960000|2022-01-19 17:56:00|373.86|368.46|373.82|368.42|373.91|368.51|373.82|368.42|14
1642614970000|2022-01-19 17:56:10|373.84|368.44|374.04|368.64|374.05|368.65|373.83|368.43|23
1642614980000|2022-01-19 17:56:20|374.03|368.63|374.06|368.66|374.1|368.7|374.03|368.63|12
1642614990000|2022-01-19 17:56:30|374.05|368.65|373.97|368.57|374.05|368.65|373.94|368.54|16
1642615000000|2022-01-19 17:56:40|373.95|368.55|373.81|368.41|373.95|368.55|373.81|368.41|13
1642615010000|2022-01-19 17:56:50|373.8|368.4|373.9|368.5|373.9|368.5|373.75|368.35|22
1642615020000|2022-01-19 17:57:00|373.91|368.51|373.86|368.46|374.01|368.61|373.86|368.46|24
1642615030000|2022-01-19 17:57:10|373.88|368.48|373.89|368.49|373.94|368.54|373.85|368.45|27
1642615040000|2022-01-19 17:57:20|373.9|368.5|373.89|368.49|373.9|368.5|373.87|368.47|14
1642615050000|2022-01-19 17:57:30|373.9|368.5|373.87|368.47|373.9|368.5|373.85|368.45|12
1642615060000|2022-01-19 17:57:40|373.83|368.43|373.79|368.39|373.83|368.43|373.72|368.32|22
1642615070000|2022-01-19 17:57:50|373.82|368.42|374|368.6|374|368.6|373.79|368.39|16
1642615080000|2022-01-19 17:58:00|373.99|368.59|374.04|368.64|374.04|368.64|373.94|368.54|13
1642615090000|2022-01-19 17:58:10|373.99|368.59|374|368.6|374|368.6|373.95|368.55|9
1642615100000|2022-01-19 17:58:20|373.95|368.55|373.96|368.56|374|368.6|373.94|368.54|10
1642615110000|2022-01-19 17:58:30|373.93|368.53|373.87|368.47|374.01|368.61|373.86|368.46|24
1642615120000|2022-01-19 17:58:40|373.86|368.46|373.78|368.38|373.87|368.47|373.78|368.38|9
1642615130000|2022-01-19 17:58:50|373.79|368.39|373.86|368.46|373.86|368.46|373.79|368.39|7
1642615140000|2022-01-19 17:59:00|373.84|368.44|373.97|368.57|374|368.6|373.81|368.41|20
1642615150000|2022-01-19 17:59:10|373.96|368.56|373.83|368.43|373.99|368.59|373.83|368.43|15
1642615160000|2022-01-19 17:59:20|373.87|368.47|373.9|368.5|373.92|368.52|373.86|368.46|9
1642615170000|2022-01-19 17:59:30|373.91|368.51|373.97|368.57|373.97|368.57|373.9|368.5|10
1642615180000|2022-01-19 17:59:40|373.98|368.58|374.23|368.83|374.23|368.83|373.96|368.56|19
1642615190000|2022-01-19 17:59:50|374.27|368.87|374.1|368.7|374.27|368.87|374.06|368.66|24
1642615200000|2022-01-19 18:00:00|374.11|368.71|374.07|368.67|374.17|368.77|374.03|368.63|19
1642615210000|2022-01-19 18:00:10|374.06|368.66|373.95|368.55|374.06|368.66|373.91|368.51|13
1642615220000|2022-01-19 18:00:20|373.97|368.57|373.79|368.39|373.97|368.57|373.77|368.37|25
1642615230000|2022-01-19 18:00:30|373.8|368.4|373.75|368.35|373.8|368.4|373.73|368.33|13
1642615240000|2022-01-19 18:00:40|373.74|368.34|373.69|368.29|373.74|368.34|373.69|368.29|10
1642615250000|2022-01-19 18:00:50|373.68|368.28|373.64|368.24|373.69|368.29|373.64|368.24|8
1642615260000|2022-01-19 18:01:00|373.65|368.25|373.72|368.32|373.76|368.36|373.64|368.24|21
1642615270000|2022-01-19 18:01:10|373.7|368.3|373.77|368.37|373.77|368.37|373.68|368.28|13
1642615280000|2022-01-19 18:01:20|373.76|368.36|373.76|368.36|373.78|368.38|373.76|368.36|7
1642615290000|2022-01-19 18:01:30|373.78|368.38|373.79|368.39|373.79|368.39|373.75|368.35|13
1642615300000|2022-01-19 18:01:40|373.78|368.38|373.81|368.41|373.81|368.41|373.73|368.33|14
1642615310000|2022-01-19 18:01:50|373.78|368.38|373.75|368.35|373.78|368.38|373.75|368.35|3
1642615320000|2022-01-19 18:02:00|373.76|368.36|373.74|368.34|373.81|368.41|373.74|368.34|17
1642615330000|2022-01-19 18:02:10|373.73|368.33|373.97|368.57|374.02|368.62|373.73|368.33|29
1642615340000|2022-01-19 18:02:20|373.99|368.59|373.95|368.55|374|368.6|373.95|368.55|13
1642615350000|2022-01-19 18:02:30|373.93|368.53|374.04|368.64|374.06|368.66|373.93|368.53|21
1642615360000|2022-01-19 18:02:40|374.01|368.61|374.21|368.81|374.29|368.89|373.98|368.58|26
1642615370000|2022-01-19 18:02:50|374.22|368.82|374.22|368.82|374.25|368.85|374.21|368.81|14
1642615380000|2022-01-19 18:03:00|374.23|368.83|374.15|368.75|374.24|368.84|374.15|368.75|17
1642615390000|2022-01-19 18:03:10|374.16|368.76|374.31|368.91|374.31|368.91|374.16|368.76|13
1642615400000|2022-01-19 18:03:20|374.32|368.92|374.32|368.92|374.45|369.05|374.27|368.87|17
1642615410000|2022-01-19 18:03:30|374.27|368.87|374.29|368.89|374.33|368.93|374.27|368.87|7
1642615420000|2022-01-19 18:03:40|374.31|368.91|374.37|368.97|374.44|369.04|374.31|368.91|10
1642615430000|2022-01-19 18:03:50|374.47|369.07|374.41|369.01|374.47|369.07|374.36|368.96|10
1642615440000|2022-01-19 18:04:00|374.43|369.03|374.39|368.99|374.47|369.07|374.38|368.98|15
1642615450000|2022-01-19 18:04:10|374.4|369|374.42|369.02|374.42|369.02|374.37|368.97|13
1642615460000|2022-01-19 18:04:20|374.45|369.05|374.46|369.06|374.49|369.09|374.43|369.03|9
1642615470000|2022-01-19 18:04:30|374.47|369.07|374.52|369.12|374.6|369.2|374.47|369.07|16
1642615480000|2022-01-19 18:04:40|374.51|369.11|374.59|369.19|374.59|369.19|374.51|369.11|8
1642615490000|2022-01-19 18:04:50|374.6|369.2|374.63|369.23|374.71|369.31|374.57|369.17|17
1642615500000|2022-01-19 18:05:00|374.65|369.25|374.47|369.07|374.65|369.25|374.42|369.02|16
1642615510000|2022-01-19 18:05:10|374.43|369.03|374.33|368.93|374.49|369.09|374.28|368.88|22
1642615520000|2022-01-19 18:05:20|374.36|368.96|374.46|369.06|374.49|369.09|374.35|368.95|16
1642615530000|2022-01-19 18:05:30|374.44|369.04|374.36|368.96|374.55|369.15|374.36|368.96|17
1642615540000|2022-01-19 18:05:40|374.35|368.95|374.4|369|374.42|369.02|374.34|368.94|14
1642615550000|2022-01-19 18:05:50|374.39|368.99|374.38|368.98|374.41|369.01|374.36|368.96|9
1642615560000|2022-01-19 18:06:00|374.39|368.99|374.42|369.02|374.52|369.12|374.37|368.97|25
1642615570000|2022-01-19 18:06:10|374.41|369.01|374.55|369.15|374.6|369.2|374.41|369.01|18
1642615580000|2022-01-19 18:06:20|374.57|369.17|374.54|369.14|374.57|369.17|374.54|369.14|6
1642615590000|2022-01-19 18:06:30|374.55|369.15|374.54|369.14|374.57|369.17|374.53|369.13|8
1642615600000|2022-01-19 18:06:40|374.53|369.13|374.54|369.14|374.54|369.14|374.53|369.13|2
1642615610000|2022-01-19 18:06:50|374.56|369.16|374.63|369.23|374.67|369.27|374.55|369.15|13
1642615620000|2022-01-19 18:07:00|374.65|369.25|374.69|369.29|374.69|369.29|374.64|369.24|12
1642615630000|2022-01-19 18:07:10|374.68|369.28|374.61|369.21|374.68|369.28|374.55|369.15|16
1642615640000|2022-01-19 18:07:20|374.6|369.2|374.56|369.16|374.61|369.21|374.55|369.15|13
1642615650000|2022-01-19 18:07:30|374.57|369.17|374.56|369.16|374.57|369.17|374.56|369.16|6
1642615660000|2022-01-19 18:07:40|374.57|369.17|374.57|369.17|374.58|369.18|374.54|369.14|10
1642615670000|2022-01-19 18:07:50|374.58|369.18|374.57|369.17|374.59|369.19|374.57|369.17|6
1642615680000|2022-01-19 18:08:00|374.55|369.15|374.47|369.07|374.55|369.15|374.46|369.06|14
1642615690000|2022-01-19 18:08:10|374.46|369.06|374.52|369.12|374.54|369.14|374.41|369.01|11
1642615700000|2022-01-19 18:08:20|374.51|369.11|374.52|369.12|374.52|369.12|374.49|369.09|7
1642615710000|2022-01-19 18:08:30|374.51|369.11|374.46|369.06|374.51|369.11|374.46|369.06|13
1642615720000|2022-01-19 18:08:40|374.47|369.07|374.45|369.05|374.47|369.07|374.45|369.05|4
1642615730000|2022-01-19 18:08:50|374.47|369.07|374.48|369.08|374.48|369.08|374.45|369.05|5
1642615740000|2022-01-19 18:09:00|374.51|369.11|374.44|369.04|374.58|369.18|374.44|369.04|19
1642615750000|2022-01-19 18:09:10|374.45|369.05|374.32|368.92|374.46|369.06|374.3|368.9|16
1642615760000|2022-01-19 18:09:20|374.3|368.9|374.37|368.97|374.38|368.98|374.3|368.9|8
1642615770000|2022-01-19 18:09:30|374.38|368.98|374.31|368.91|374.38|368.98|374.31|368.91|2
1642615780000|2022-01-19 18:09:40|374.32|368.92|374.37|368.97|374.39|368.99|374.3|368.9|13
1642615790000|2022-01-19 18:09:50|374.38|368.98|374.39|368.99|374.45|369.05|374.37|368.97|15
1642615800000|2022-01-19 18:10:00|374.37|368.97|374.53|369.13|374.53|369.13|374.37|368.97|12
1642615810000|2022-01-19 18:10:10|374.55|369.15|374.59|369.19|374.61|369.21|374.49|369.09|18
1642615820000|2022-01-19 18:10:20|374.61|369.21|374.6|369.2|374.63|369.23|374.59|369.19|12
1642615830000|2022-01-19 18:10:30|374.62|369.22|374.56|369.16|374.62|369.22|374.56|369.16|10
1642615840000|2022-01-19 18:10:40|374.55|369.15|374.52|369.12|374.55|369.15|374.49|369.09|9
1642615850000|2022-01-19 18:10:50|374.53|369.13|374.54|369.14|374.57|369.17|374.52|369.12|15
1642615860000|2022-01-19 18:11:00|374.55|369.15|374.51|369.11|374.56|369.16|374.49|369.09|12
1642615870000|2022-01-19 18:11:10|374.52|369.12|374.6|369.2|374.6|369.2|374.52|369.12|14
1642615880000|2022-01-19 18:11:20|374.61|369.21|374.61|369.21|374.63|369.23|374.58|369.18|9
1642615890000|2022-01-19 18:11:30|374.6|369.2|374.6|369.2|374.62|369.22|374.6|369.2|4
1642615900000|2022-01-19 18:11:40|374.62|369.22|374.58|369.18|374.63|369.23|374.58|369.18|12
1642615910000|2022-01-19 18:11:50|374.6|369.2|374.6|369.2|374.6|369.2|374.58|369.18|4
1642615920000|2022-01-19 18:12:00|374.59|369.19|374.5|369.1|374.64|369.24|374.46|369.06|14
1642615930000|2022-01-19 18:12:10|374.48|369.08|374.37|368.97|374.49|369.09|374.36|368.96|21
1642615940000|2022-01-19 18:12:20|374.4|369|374.49|369.09|374.49|369.09|374.4|369|15
1642615950000|2022-01-19 18:12:30|374.48|369.08|374.53|369.13|374.6|369.2|374.46|369.06|18
1642615960000|2022-01-19 18:12:40|374.54|369.14|374.64|369.24|374.65|369.25|374.54|369.14|13
1642615970000|2022-01-19 18:12:50|374.63|369.23|374.71|369.31|374.72|369.32|374.63|369.23|14
1642615980000|2022-01-19 18:13:00|374.72|369.32|374.72|369.32|374.73|369.33|374.69|369.29|9
1642615990000|2022-01-19 18:13:10|374.7|369.3|374.79|369.39|374.87|369.47|374.7|369.3|18
1642616000000|2022-01-19 18:13:20|374.81|369.41|374.76|369.36|374.83|369.43|374.75|369.35|17
1642616010000|2022-01-19 18:13:30|374.74|369.34|374.82|369.42|374.85|369.45|374.74|369.34|19
1642616020000|2022-01-19 18:13:40|374.83|369.43|374.96|369.56|374.97|369.57|374.82|369.42|13
1642616030000|2022-01-19 18:13:50|374.94|369.54|374.9|369.5|374.94|369.54|374.89|369.49|12
1642616040000|2022-01-19 18:14:00|374.85|369.45|374.84|369.44|374.87|369.47|374.83|369.43|8
1642616050000|2022-01-19 18:14:10|374.83|369.43|374.97|369.57|374.97|369.57|374.83|369.43|8
1642616060000|2022-01-19 18:14:20|374.98|369.58|375.01|369.61|375.05|369.65|374.95|369.55|19
1642616070000|2022-01-19 18:14:30|375.02|369.62|375.03|369.63|375.03|369.63|375.02|369.62|2
1642616080000|2022-01-19 18:14:40|375.08|369.68|375.08|369.68|375.11|369.71|375.06|369.66|10
1642616090000|2022-01-19 18:14:50|375.09|369.69|375.2|369.8|375.23|369.83|375.05|369.65|20
1642616100000|2022-01-19 18:15:00|375.21|369.81|375.23|369.83|375.24|369.84|375.19|369.79|19
1642616110000|2022-01-19 18:15:10|375.21|369.81|375.21|369.81|375.23|369.83|375.19|369.79|19
1642616120000|2022-01-19 18:15:20|375.22|369.82|375.27|369.87|375.27|369.87|375.21|369.81|8
1642616130000|2022-01-19 18:15:30|375.24|369.84|374.98|369.58|375.24|369.84|374.95|369.55|30
1642616140000|2022-01-19 18:15:40|374.97|369.57|375.12|369.72|375.12|369.72|374.97|369.57|21
1642616150000|2022-01-19 18:15:50|375.11|369.71|375.07|369.67|375.12|369.72|375.05|369.65|13
1642616160000|2022-01-19 18:16:00|375.06|369.66|375.06|369.66|375.09|369.69|375.05|369.65|12
1642616170000|2022-01-19 18:16:10|375.08|369.68|375.16|369.76|375.16|369.76|375.08|369.68|10
1642616180000|2022-01-19 18:16:20|375.17|369.77|375.17|369.77|375.17|369.77|375.16|369.76|3
1642616190000|2022-01-19 18:16:30|375.18|369.78|375.11|369.71|375.18|369.78|375.02|369.62|16
1642616200000|2022-01-19 18:16:40|375.1|369.7|375.09|369.69|375.1|369.7|375.09|369.69|6
1642616210000|2022-01-19 18:16:50|375.08|369.68|374.99|369.59|375.08|369.68|374.99|369.59|6
1642616220000|2022-01-19 18:17:00|374.98|369.58|375.09|369.69|375.11|369.71|374.97|369.57|13
1642616230000|2022-01-19 18:17:10|375.1|369.7|375.13|369.73|375.14|369.74|375.07|369.67|12
1642616240000|2022-01-19 18:17:20|375.14|369.74|375.19|369.79|375.19|369.79|375.14|369.74|7
1642616250000|2022-01-19 18:17:30|375.17|369.77|375.19|369.79|375.26|369.86|375.17|369.77|25
1642616260000|2022-01-19 18:17:40|375.18|369.78|375.02|369.62|375.18|369.78|374.98|369.58|16
1642616270000|2022-01-19 18:17:50|375.03|369.63|374.97|369.57|375.03|369.63|374.96|369.56|13
1642616280000|2022-01-19 18:18:00|374.98|369.58|374.95|369.55|374.98|369.58|374.95|369.55|6
1642616290000|2022-01-19 18:18:10|374.97|369.57|374.83|369.43|374.97|369.57|374.82|369.42|17
1642616300000|2022-01-19 18:18:20|374.85|369.45|374.88|369.48|374.89|369.49|374.85|369.45|8
1642616310000|2022-01-19 18:18:30|374.89|369.49|374.87|369.47|374.89|369.49|374.86|369.46|5
1642616320000|2022-01-19 18:18:40|374.88|369.48|374.89|369.49|374.89|369.49|374.88|369.48|4
1642616330000|2022-01-19 18:18:50|374.88|369.48|374.87|369.47|374.88|369.48|374.86|369.46|4
1642616340000|2022-01-19 18:19:00|374.86|369.46|374.87|369.47|374.87|369.47|374.85|369.45|4
1642616350000|2022-01-19 18:19:10|374.84|369.44|374.98|369.58|375.03|369.63|374.83|369.43|21
1642616360000|2022-01-19 18:19:20|374.97|369.57|374.95|369.55|374.98|369.58|374.92|369.52|11
1642616370000|2022-01-19 18:19:30|374.94|369.54|374.93|369.53|374.94|369.54|374.93|369.53|4
1642616380000|2022-01-19 18:19:40|374.94|369.54|374.92|369.52|374.95|369.55|374.92|369.52|9
1642616390000|2022-01-19 18:19:50|374.97|369.57|374.93|369.53|374.99|369.59|374.89|369.49|17
1642616400000|2022-01-19 18:20:00|374.92|369.52|374.91|369.51|374.94|369.54|374.91|369.51|10
1642616410000|2022-01-19 18:20:10|374.93|369.53|374.81|369.41|374.93|369.53|374.78|369.38|18
1642616420000|2022-01-19 18:20:20|374.82|369.42|374.76|369.36|374.82|369.42|374.75|369.35|12
1642616430000|2022-01-19 18:20:30|374.77|369.37|374.69|369.29|374.78|369.38|374.69|369.29|15
1642616440000|2022-01-19 18:20:40|374.7|369.3|374.69|369.29|374.73|369.33|374.67|369.27|12
1642616450000|2022-01-19 18:20:50|374.71|369.31|374.65|369.25|374.71|369.31|374.54|369.14|14
1642616460000|2022-01-19 18:21:00|374.64|369.24|374.57|369.17|374.64|369.24|374.55|369.15|15
1642616470000|2022-01-19 18:21:10|374.56|369.16|374.6|369.2|374.6|369.2|374.56|369.16|2
1642616480000|2022-01-19 18:21:20|374.61|369.21|374.64|369.24|374.65|369.25|374.59|369.19|7
1642616490000|2022-01-19 18:21:30|374.67|369.27|374.62|369.22|374.67|369.27|374.61|369.21|6
1642616500000|2022-01-19 18:21:40|374.61|369.21|374.64|369.24|374.65|369.25|374.61|369.21|12
1642616510000|2022-01-19 18:21:50|374.63|369.23|374.59|369.19|374.63|369.23|374.55|369.15|7
1642616520000|2022-01-19 18:22:00|374.58|369.18|374.63|369.23|374.64|369.24|374.58|369.18|12
1642616530000|2022-01-19 18:22:10|374.65|369.25|374.65|369.25|374.73|369.33|374.65|369.25|13
1642616540000|2022-01-19 18:22:20|374.64|369.24|374.7|369.3|374.7|369.3|374.64|369.24|7
1642616550000|2022-01-19 18:22:30|374.69|369.29|374.62|369.22|374.7|369.3|374.61|369.21|10
1642616560000|2022-01-19 18:22:40|374.64|369.24|374.57|369.17|374.64|369.24|374.56|369.16|10
1642616570000|2022-01-19 18:22:50|374.59|369.19|374.61|369.21|374.62|369.22|374.58|369.18|5
1642616580000|2022-01-19 18:23:00|374.62|369.22|374.61|369.21|374.66|369.26|374.59|369.19|8
1642616590000|2022-01-19 18:23:10|374.62|369.22|374.65|369.25|374.67|369.27|374.58|369.18|10
1642616600000|2022-01-19 18:23:20|374.64|369.24|374.65|369.25|374.66|369.26|374.62|369.22|9
1642616610000|2022-01-19 18:23:30|374.63|369.23|374.63|369.23|374.66|369.26|374.62|369.22|6
1642616620000|2022-01-19 18:23:40|374.62|369.22|374.62|369.22|374.62|369.22|374.59|369.19|5
1642616630000|2022-01-19 18:23:50|374.63|369.23|374.55|369.15|374.63|369.23|374.55|369.15|4
1642616640000|2022-01-19 18:24:00|374.54|369.14|374.53|369.13|374.56|369.16|374.49|369.09|12
1642616650000|2022-01-19 18:24:10|374.5|369.1|374.57|369.17|374.59|369.19|374.48|369.08|14
1642616660000|2022-01-19 18:24:20|374.56|369.16|374.5|369.1|374.56|369.16|374.46|369.06|16
1642616670000|2022-01-19 18:24:30|374.51|369.11|374.5|369.1|374.51|369.11|374.49|369.09|10
1642616680000|2022-01-19 18:24:40|374.51|369.11|374.56|369.16|374.6|369.2|374.51|369.11|14
1642616690000|2022-01-19 18:24:50|374.57|369.17|374.55|369.15|374.59|369.19|374.54|369.14|16
1642616700000|2022-01-19 18:25:00|374.65|369.25|374.64|369.24|374.66|369.26|374.57|369.17|13
1642616710000|2022-01-19 18:25:10|374.57|369.17|374.65|369.25|374.73|369.33|374.57|369.17|12
1642616720000|2022-01-19 18:25:20|374.64|369.24|374.66|369.26|374.66|369.26|374.64|369.24|7
1642616730000|2022-01-19 18:25:30|374.67|369.27|374.64|369.24|374.67|369.27|374.6|369.2|6
1642616740000|2022-01-19 18:25:40|374.63|369.23|374.49|369.09|374.63|369.23|374.49|369.09|11
1642616750000|2022-01-19 18:25:50|374.5|369.1|374.46|369.06|374.5|369.1|374.46|369.06|6
1642616760000|2022-01-19 18:26:00|374.47|369.07|374.44|369.04|374.47|369.07|374.43|369.03|5
1642616770000|2022-01-19 18:26:10|374.43|369.03|374.39|368.99|374.43|369.03|374.39|368.99|3
1642616780000|2022-01-19 18:26:20|374.38|368.98|374.38|368.98|374.38|368.98|374.3|368.9|14
1642616790000|2022-01-19 18:26:30|374.36|368.96|374.38|368.98|374.38|368.98|374.34|368.94|12
1642616800000|2022-01-19 18:26:40|374.37|368.97|374.45|369.05|374.48|369.08|374.37|368.97|16
1642616810000|2022-01-19 18:26:50|374.47|369.07|374.61|369.21|374.61|369.21|374.37|368.97|13
1642616820000|2022-01-19 18:27:00|374.6|369.2|374.59|369.19|374.62|369.22|374.58|369.18|8
1642616830000|2022-01-19 18:27:10|374.58|369.18|374.5|369.1|374.58|369.18|374.49|369.09|10
1642616840000|2022-01-19 18:27:20|374.52|369.12|374.43|369.03|374.52|369.12|374.43|369.03|9
1642616850000|2022-01-19 18:27:30|374.45|369.05|374.23|368.83|374.45|369.05|374.23|368.83|12
1642616860000|2022-01-19 18:27:40|374.27|368.87|374.31|368.91|374.31|368.91|374.19|368.79|18
1642616870000|2022-01-19 18:27:50|374.3|368.9|374.35|368.95|374.35|368.95|374.3|368.9|6
1642616880000|2022-01-19 18:28:00|374.34|368.94|374.34|368.94|374.36|368.96|374.34|368.94|10
1642616890000|2022-01-19 18:28:10|374.31|368.91|374.31|368.91|374.32|368.92|374.29|368.89|5
1642616900000|2022-01-19 18:28:20|374.3|368.9|374.31|368.91|374.31|368.91|374.29|368.89|6
1642616910000|2022-01-19 18:28:30|374.3|368.9|374.23|368.83|374.31|368.91|374.23|368.83|9
1642616920000|2022-01-19 18:28:40|374.24|368.84|374.19|368.79|374.26|368.86|374.19|368.79|10
1642616930000|2022-01-19 18:28:50|374.15|368.75|374.12|368.72|374.18|368.78|374.04|368.64|20
1642616940000|2022-01-19 18:29:00|374.07|368.67|374.14|368.74|374.14|368.74|374.02|368.62|11
1642616950000|2022-01-19 18:29:10|374.15|368.75|374.11|368.71|374.15|368.75|374.11|368.71|13
1642616960000|2022-01-19 18:29:20|374.12|368.72|374.01|368.61|374.12|368.72|373.94|368.54|22
1642616970000|2022-01-19 18:29:30|373.98|368.58|373.86|368.46|373.99|368.59|373.86|368.46|9
1642616980000|2022-01-19 18:29:40|373.9|368.5|373.92|368.52|374.01|368.61|373.89|368.49|19
1642616990000|2022-01-19 18:29:50|373.95|368.55|373.95|368.55|374|368.6|373.92|368.52|9
1642617000000|2022-01-19 18:30:00|373.92|368.52|373.79|368.39|373.97|368.57|373.79|368.39|17
1642617010000|2022-01-19 18:30:10|373.78|368.38|373.87|368.47|373.93|368.53|373.71|368.31|29
1642617020000|2022-01-19 18:30:20|373.86|368.46|373.86|368.46|373.86|368.46|373.85|368.45|3
1642617030000|2022-01-19 18:30:30|373.89|368.49|373.89|368.49|373.89|368.49|373.88|368.48|7
1642617040000|2022-01-19 18:30:40|373.88|368.48|373.87|368.47|373.88|368.48|373.81|368.41|9
1642617050000|2022-01-19 18:30:50|373.88|368.48|373.92|368.52|373.97|368.57|373.81|368.41|12
1642617060000|2022-01-19 18:31:00|373.91|368.51|374|368.6|374.06|368.66|373.9|368.5|7
1642617070000|2022-01-19 18:31:10|374.02|368.62|374.05|368.65|374.14|368.74|374.02|368.62|5
1642617080000|2022-01-19 18:31:20|374.08|368.68|373.99|368.59|374.08|368.68|373.97|368.57|14
1642617090000|2022-01-19 18:31:30|374|368.6|373.98|368.58|374.07|368.67|373.98|368.58|12
1642617100000|2022-01-19 18:31:40|373.99|368.59|373.91|368.51|373.99|368.59|373.91|368.51|11
1642617110000|2022-01-19 18:31:50|373.94|368.54|373.81|368.41|373.95|368.55|373.81|368.41|18
1642617120000|2022-01-19 18:32:00|373.8|368.4|373.9|368.5|373.99|368.59|373.8|368.4|18
1642617130000|2022-01-19 18:32:10|373.86|368.46|374|368.6|374.05|368.65|373.86|368.46|11
1642617140000|2022-01-19 18:32:20|374.13|368.73|374.32|368.92|374.44|369.04|374.02|368.62|19
1642617150000|2022-01-19 18:32:30|374.33|368.93|374.31|368.91|374.34|368.94|374.28|368.88|7
1642617160000|2022-01-19 18:32:40|374.3|368.9|374.31|368.91|374.31|368.91|374.3|368.9|2
1642617170000|2022-01-19 18:32:50|374.35|368.95|374.3|368.9|374.35|368.95|374.3|368.9|5
1642617180000|2022-01-19 18:33:00|374.27|368.87|374.18|368.78|374.27|368.87|374.14|368.74|17
1642617190000|2022-01-19 18:33:10|374.17|368.77|374.26|368.86|374.26|368.86|374.17|368.77|6
1642617200000|2022-01-19 18:33:20|374.25|368.85|374.25|368.85|374.27|368.87|374.24|368.84|10
1642617210000|2022-01-19 18:33:30|374.26|368.86|373.88|368.48|374.26|368.86|373.87|368.47|20
1642617220000|2022-01-19 18:33:40|373.89|368.49|373.97|368.57|373.99|368.59|373.83|368.43|24
1642617230000|2022-01-19 18:33:50|373.99|368.59|373.96|368.56|373.99|368.59|373.92|368.52|13
1642617240000|2022-01-19 18:34:00|373.93|368.53|373.94|368.54|373.94|368.54|373.92|368.52|4
1642617250000|2022-01-19 18:34:10|373.93|368.53|373.83|368.43|373.93|368.53|373.79|368.39|16
1642617260000|2022-01-19 18:34:20|373.89|368.49|373.99|368.59|374.02|368.62|373.81|368.41|25
1642617270000|2022-01-19 18:34:30|373.96|368.56|373.96|368.56|373.99|368.59|373.96|368.56|3
1642617280000|2022-01-19 18:34:40|373.98|368.58|373.96|368.56|374.01|368.61|373.96|368.56|10
1642617290000|2022-01-19 18:34:50|373.97|368.57|373.86|368.46|373.97|368.57|373.84|368.44|17
1642617300000|2022-01-19 18:35:00|373.85|368.45|373.86|368.46|373.88|368.48|373.83|368.43|21
1642617310000|2022-01-19 18:35:10|373.85|368.45|373.78|368.38|373.87|368.47|373.78|368.38|13
1642617320000|2022-01-19 18:35:20|373.79|368.39|373.78|368.38|373.8|368.4|373.75|368.35|16
1642617330000|2022-01-19 18:35:30|373.81|368.41|373.78|368.38|373.81|368.41|373.74|368.34|14
1642617340000|2022-01-19 18:35:40|373.77|368.37|373.75|368.35|373.79|368.39|373.75|368.35|8
1642617350000|2022-01-19 18:35:50|373.8|368.4|373.87|368.47|373.87|368.47|373.77|368.37|10
1642617360000|2022-01-19 18:36:00|373.88|368.48|373.98|368.58|373.98|368.58|373.87|368.47|19
1642617370000|2022-01-19 18:36:10|373.97|368.57|373.97|368.57|373.98|368.58|373.86|368.46|21
1642617380000|2022-01-19 18:36:20|373.98|368.58|374.07|368.67|374.15|368.75|373.98|368.58|15
1642617390000|2022-01-19 18:36:30|374.03|368.63|374.28|368.88|374.38|368.98|374.03|368.63|30
1642617400000|2022-01-19 18:36:40|374.27|368.87|374.27|368.87|374.28|368.88|374.26|368.86|13
1642617410000|2022-01-19 18:36:50|374.26|368.86|374.14|368.74|374.26|368.86|374.13|368.73|10
1642617420000|2022-01-19 18:37:00|374.15|368.75|374.17|368.77|374.17|368.77|374.15|368.75|11
1642617430000|2022-01-19 18:37:10|374.19|368.79|374.25|368.85|374.31|368.91|374.18|368.78|13
1642617440000|2022-01-19 18:37:20|374.28|368.88|374.27|368.87|374.28|368.88|374.24|368.84|8
1642617450000|2022-01-19 18:37:30|374.26|368.86|374.24|368.84|374.26|368.86|374.23|368.83|4
1642617460000|2022-01-19 18:37:40|374.23|368.83|374.19|368.79|374.24|368.84|374.18|368.78|5
1642617480000|2022-01-19 18:38:00|374.18|368.78|373.95|368.55|374.19|368.79|373.94|368.54|24
1642617490000|2022-01-19 18:38:10|373.98|368.58|374.15|368.75|374.24|368.84|373.98|368.58|20
1642617500000|2022-01-19 18:38:20|374.14|368.74|374.24|368.84|374.25|368.85|374.14|368.74|18
1642617510000|2022-01-19 18:38:30|374.23|368.83|374.37|368.97|374.37|368.97|374.23|368.83|14
1642617520000|2022-01-19 18:38:40|374.38|368.98|374.4|369|374.4|369|374.27|368.87|14
1642617530000|2022-01-19 18:38:50|374.37|368.97|374.4|369|374.41|369.01|374.37|368.97|6
1642617540000|2022-01-19 18:39:00|374.39|368.99|374.42|369.02|374.45|369.05|374.37|368.97|15
1642617550000|2022-01-19 18:39:10|374.43|369.03|374.41|369.01|374.58|369.18|374.4|369|17
1642617560000|2022-01-19 18:39:20|374.4|369|374.33|368.93|374.44|369.04|374.19|368.79|26
1642617570000|2022-01-19 18:39:30|374.34|368.94|374.34|368.94|374.42|369.02|374.33|368.93|18
1642617580000|2022-01-19 18:39:40|374.32|368.92|374.3|368.9|374.36|368.96|374.29|368.89|17
1642617590000|2022-01-19 18:39:50|374.31|368.91|374.27|368.87|374.32|368.92|374.25|368.85|9
1642617600000|2022-01-19 18:40:00|374.28|368.88|374.24|368.84|374.28|368.88|374.23|368.83|8
1642617610000|2022-01-19 18:40:10|374.25|368.85|374.14|368.74|374.25|368.85|374.13|368.73|10
1642617620000|2022-01-19 18:40:20|374.15|368.75|374.14|368.74|374.15|368.75|374.14|368.74|2
1642617630000|2022-01-19 18:40:30|374.13|368.73|374.18|368.78|374.18|368.78|374.05|368.65|19
1642617640000|2022-01-19 18:40:40|374.17|368.77|374.09|368.69|374.19|368.79|374.09|368.69|9
1642617650000|2022-01-19 18:40:50|374.07|368.67|374.02|368.62|374.07|368.67|374.02|368.62|3
1642617660000|2022-01-19 18:41:00|374.03|368.63|374.01|368.61|374.04|368.64|374.01|368.61|7
1642617670000|2022-01-19 18:41:10|374.02|368.62|374.03|368.63|374.05|368.65|374.02|368.62|6
1642617680000|2022-01-19 18:41:20|374.02|368.62|374.22|368.82|374.22|368.82|374.02|368.62|13
1642617690000|2022-01-19 18:41:30|374.24|368.84|374.29|368.89|374.36|368.96|374.24|368.84|25
1642617700000|2022-01-19 18:41:40|374.3|368.9|374.23|368.83|374.31|368.91|374.22|368.82|17
1642617710000|2022-01-19 18:41:50|374.22|368.82|374.24|368.84|374.25|368.85|374.2|368.8|15
1642617720000|2022-01-19 18:42:00|374.23|368.83|374.23|368.83|374.26|368.86|374.23|368.83|5
1642617730000|2022-01-19 18:42:10|374.19|368.79|374.15|368.75|374.21|368.81|374.15|368.75|11
1642617740000|2022-01-19 18:42:20|374.21|368.81|374.18|368.78|374.21|368.81|374.18|368.78|9
1642617750000|2022-01-19 18:42:30|374.16|368.76|374.14|368.74|374.17|368.77|374.11|368.71|14
1642617760000|2022-01-19 18:42:40|374.15|368.75|374.07|368.67|374.16|368.76|374.07|368.67|11
1642617770000|2022-01-19 18:42:50|374.08|368.68|374.12|368.72|374.12|368.72|374.07|368.67|15
1642617780000|2022-01-19 18:43:00|374.13|368.73|374.14|368.74|374.14|368.74|374.12|368.72|8
1642617790000|2022-01-19 18:43:10|374.13|368.73|374.12|368.72|374.13|368.73|374.11|368.71|3
1642617800000|2022-01-19 18:43:20|374.13|368.73|374.05|368.65|374.2|368.8|374.03|368.63|14
1642617810000|2022-01-19 18:43:30|374.04|368.64|374.03|368.63|374.07|368.67|374.03|368.63|7
1642617820000|2022-01-19 18:43:40|374.04|368.64|374.03|368.63|374.04|368.64|373.99|368.59|12
1642617830000|2022-01-19 18:43:50|374.02|368.62|374.01|368.61|374.04|368.64|374.01|368.61|10
1642617840000|2022-01-19 18:44:00|374.03|368.63|374.05|368.65|374.08|368.68|374.03|368.63|9
1642617850000|2022-01-19 18:44:10|374.04|368.64|374.13|368.73|374.19|368.79|374.04|368.64|13
1642617860000|2022-01-19 18:44:20|374.19|368.79|374.01|368.61|374.19|368.79|374.01|368.61|13
1642617870000|2022-01-19 18:44:30|374|368.6|374.03|368.63|374.04|368.64|374|368.6|9
1642617880000|2022-01-19 18:44:40|374.02|368.62|374.05|368.65|374.05|368.65|374.02|368.62|10
1642617890000|2022-01-19 18:44:50|374.07|368.67|374.07|368.67|374.07|368.67|374.06|368.66|7
1642617900000|2022-01-19 18:45:00|374.06|368.66|373.97|368.57|374.06|368.66|373.97|368.57|16
1642617910000|2022-01-19 18:45:10|373.96|368.56|373.94|368.54|373.98|368.58|373.93|368.53|11
1642617920000|2022-01-19 18:45:20|373.95|368.55|374.02|368.62|374.02|368.62|373.95|368.55|7
1642617930000|2022-01-19 18:45:30|374.01|368.61|374|368.6|374.02|368.62|374|368.6|3
1642617940000|2022-01-19 18:45:40|373.99|368.59|373.94|368.54|373.99|368.59|373.93|368.53|6
1642617950000|2022-01-19 18:45:50|373.97|368.57|373.97|368.57|373.99|368.59|373.96|368.56|11
1642617960000|2022-01-19 18:46:00|373.96|368.56|374|368.6|374.01|368.61|373.96|368.56|19
1642617970000|2022-01-19 18:46:10|373.99|368.59|373.91|368.51|373.99|368.59|373.91|368.51|8
1642617980000|2022-01-19 18:46:20|373.89|368.49|373.88|368.48|373.89|368.49|373.87|368.47|8
1642617990000|2022-01-19 18:46:30|373.86|368.46|373.87|368.47|373.89|368.49|373.86|368.46|6
1642618000000|2022-01-19 18:46:40|373.88|368.48|373.88|368.48|373.89|368.49|373.88|368.48|3
1642618010000|2022-01-19 18:46:50|373.89|368.49|373.98|368.58|374.02|368.62|373.89|368.49|10
1642618020000|2022-01-19 18:47:00|373.97|368.57|373.99|368.59|374.01|368.61|373.97|368.57|16
1642618030000|2022-01-19 18:47:10|373.97|368.57|373.97|368.57|374.01|368.61|373.95|368.55|8
1642618040000|2022-01-19 18:47:20|373.96|368.56|373.97|368.57|373.98|368.58|373.93|368.53|9
1642618050000|2022-01-19 18:47:30|373.96|368.56|373.97|368.57|373.97|368.57|373.96|368.56|10
1642618060000|2022-01-19 18:47:40|373.96|368.56|373.97|368.57|373.97|368.57|373.96|368.56|6
1642618070000|2022-01-19 18:47:50|373.96|368.56|373.84|368.44|373.98|368.58|373.8|368.4|21
1642618080000|2022-01-19 18:48:00|373.83|368.43|373.9|368.5|373.91|368.51|373.83|368.43|12
1642618090000|2022-01-19 18:48:10|373.87|368.47|373.91|368.51|373.91|368.51|373.86|368.46|5
1642618100000|2022-01-19 18:48:20|373.9|368.5|373.9|368.5|373.9|368.5|373.9|368.5|1
1642618110000|2022-01-19 18:48:30|373.89|368.49|373.84|368.44|373.9|368.5|373.84|368.44|9
1642618120000|2022-01-19 18:48:40|373.85|368.45|373.89|368.49|373.91|368.51|373.81|368.41|9
1642618130000|2022-01-19 18:48:50|373.87|368.47|373.92|368.52|373.92|368.52|373.87|368.47|3
1642618150000|2022-01-19 18:49:10|373.93|368.53|373.93|368.53|373.93|368.53|373.89|368.49|10
1642618170000|2022-01-19 18:49:30|373.97|368.57|373.99|368.59|373.99|368.59|373.97|368.57|3
1642618180000|2022-01-19 18:49:40|374|368.6|374|368.6|374|368.6|374|368.6|1
1642618190000|2022-01-19 18:49:50|373.98|368.58|373.94|368.54|373.99|368.59|373.94|368.54|4
1642618200000|2022-01-19 18:50:00|373.91|368.51|373.95|368.55|373.96|368.56|373.91|368.51|13
1642618210000|2022-01-19 18:50:10|373.91|368.51|373.85|368.45|373.92|368.52|373.83|368.43|19
1642618220000|2022-01-19 18:50:20|373.87|368.47|373.93|368.53|373.93|368.53|373.87|368.47|17
1642618230000|2022-01-19 18:50:30|373.94|368.54|373.94|368.54|373.95|368.55|373.93|368.53|8
1642618240000|2022-01-19 18:50:40|373.95|368.55|373.98|368.58|373.98|368.58|373.92|368.52|8
1642618250000|2022-01-19 18:50:50|374.01|368.61|374.05|368.65|374.05|368.65|373.99|368.59|4
1642618260000|2022-01-19 18:51:00|374.08|368.68|374.08|368.68|374.08|368.68|374.08|368.68|1
1642618270000|2022-01-19 18:51:10|374.1|368.7|374.15|368.75|374.15|368.75|374.1|368.7|4
1642618280000|2022-01-19 18:51:20|374.17|368.77|374.17|368.77|374.17|368.77|374.17|368.77|1
1642618290000|2022-01-19 18:51:30|374.09|368.69|374.09|368.69|374.11|368.71|374.06|368.66|6
1642618300000|2022-01-19 18:51:40|374.1|368.7|374.09|368.69|374.17|368.77|374.08|368.68|8
1642618310000|2022-01-19 18:51:50|374.13|368.73|374.07|368.67|374.13|368.73|374.05|368.65|9
1642618320000|2022-01-19 18:52:00|374.08|368.68|374.06|368.66|374.08|368.68|374.03|368.63|8
1642618330000|2022-01-19 18:52:10|374.08|368.68|374.24|368.84|374.24|368.84|374.06|368.66|14
1642618340000|2022-01-19 18:52:20|374.25|368.85|374.23|368.83|374.26|368.86|374.22|368.82|12
1642618350000|2022-01-19 18:52:30|374.24|368.84|374.35|368.95|374.39|368.99|374.24|368.84|15
1642618370000|2022-01-19 18:52:50|374.34|368.94|374.42|369.02|374.43|369.03|374.34|368.94|4
1642618380000|2022-01-19 18:53:00|374.37|368.97|374.32|368.92|374.38|368.98|374.28|368.88|12
1642618390000|2022-01-19 18:53:10|374.28|368.88|374.35|368.95|374.36|368.96|374.28|368.88|13
1642618400000|2022-01-19 18:53:20|374.34|368.94|374.33|368.93|374.35|368.95|374.33|368.93|6
1642618410000|2022-01-19 18:53:30|374.32|368.92|374.29|368.89|374.33|368.93|374.29|368.89|8
1642618420000|2022-01-19 18:53:40|374.28|368.88|374.32|368.92|374.32|368.92|374.28|368.88|13
1642618430000|2022-01-19 18:53:50|374.31|368.91|374.29|368.89|374.34|368.94|374.29|368.89|17
1642618440000|2022-01-19 18:54:00|374.32|368.92|374.32|368.92|374.32|368.92|374.29|368.89|15
1642618450000|2022-01-19 18:54:10|374.31|368.91|374.28|368.88|374.31|368.91|374.26|368.86|9
1642618460000|2022-01-19 18:54:20|374.29|368.89|374.35|368.95|374.36|368.96|374.28|368.88|11
1642618470000|2022-01-19 18:54:30|374.34|368.94|374.34|368.94|374.36|368.96|374.34|368.94|5
1642618480000|2022-01-19 18:54:40|374.35|368.95|374.33|368.93|374.35|368.95|374.3|368.9|9
1642618490000|2022-01-19 18:54:50|374.34|368.94|374.31|368.91|374.34|368.94|374.31|368.91|12
1642618500000|2022-01-19 18:55:00|374.32|368.92|374.26|368.86|374.35|368.95|374.25|368.85|11
1642618510000|2022-01-19 18:55:10|374.27|368.87|374.27|368.87|374.29|368.89|374.26|368.86|7
1642618520000|2022-01-19 18:55:20|374.26|368.86|374.24|368.84|374.27|368.87|374.24|368.84|5
1642618530000|2022-01-19 18:55:30|374.19|368.79|374.19|368.79|374.19|368.79|374.17|368.77|4
1642618540000|2022-01-19 18:55:40|374.22|368.82|374.3|368.9|374.35|368.95|374.22|368.82|10
1642618550000|2022-01-19 18:55:50|374.31|368.91|374.33|368.93|374.33|368.93|374.28|368.88|17
1642618560000|2022-01-19 18:56:00|374.34|368.94|374.43|369.03|374.48|369.08|374.34|368.94|14
1642618570000|2022-01-19 18:56:10|374.5|369.1|374.45|369.05|374.53|369.13|374.45|369.05|18
1642618580000|2022-01-19 18:56:20|374.43|369.03|374.43|369.03|374.52|369.12|374.41|369.01|15
1642618590000|2022-01-19 18:56:30|374.47|369.07|374.39|368.99|374.47|369.07|374.39|368.99|4
1642618600000|2022-01-19 18:56:40|374.4|369|374.4|369|374.42|369.02|374.4|369|4
1642618610000|2022-01-19 18:56:50|374.39|368.99|374.22|368.82|374.41|369.01|374.22|368.82|17
1642618620000|2022-01-19 18:57:00|374.2|368.8|374.31|368.91|374.33|368.93|374.19|368.79|22
1642618630000|2022-01-19 18:57:10|374.3|368.9|374.32|368.92|374.35|368.95|374.28|368.88|13
1642618650000|2022-01-19 18:57:30|374.29|368.89|374.3|368.9|374.3|368.9|374.29|368.89|2
1642618660000|2022-01-19 18:57:40|374.31|368.91|374.35|368.95|374.38|368.98|374.31|368.91|6
1642618670000|2022-01-19 18:57:50|374.36|368.96|374.35|368.95|374.36|368.96|374.35|368.95|4
1642618680000|2022-01-19 18:58:00|374.25|368.85|374.33|368.93|374.35|368.95|374.25|368.85|10
1642618690000|2022-01-19 18:58:10|374.34|368.94|374.32|368.92|374.34|368.94|374.32|368.92|13
1642618700000|2022-01-19 18:58:20|374.33|368.93|374.39|368.99|374.39|368.99|374.32|368.92|16
1642618710000|2022-01-19 18:58:30|374.32|368.92|374.27|368.87|374.33|368.93|374.27|368.87|13
1642618720000|2022-01-19 18:58:40|374.28|368.88|374.15|368.75|374.29|368.89|374.15|368.75|7
1642618730000|2022-01-19 18:58:50|374.26|368.86|374.33|368.93|374.34|368.94|374.26|368.86|9
1642618740000|2022-01-19 18:59:00|374.34|368.94|374.38|368.98|374.38|368.98|374.34|368.94|9
1642618750000|2022-01-19 18:59:10|374.42|369.02|374.39|368.99|374.42|369.02|374.38|368.98|3
1642618760000|2022-01-19 18:59:20|374.37|368.97|374.37|368.97|374.39|368.99|374.34|368.94|6
1642618770000|2022-01-19 18:59:30|374.35|368.95|374.36|368.96|374.36|368.96|374.35|368.95|2
1642618780000|2022-01-19 18:59:40|374.38|368.98|374.39|368.99|374.41|369.01|374.38|368.98|8
1642618790000|2022-01-19 18:59:50|374.38|368.98|374.38|368.98|374.41|369.01|374.38|368.98|9
1642618800000|2022-01-19 19:00:00|374.35|368.95|374.28|368.88|374.37|368.97|374.28|368.88|14
1642618810000|2022-01-19 19:00:10|374.29|368.89|374.34|368.94|374.42|369.02|374.29|368.89|14
1642618820000|2022-01-19 19:00:20|374.33|368.93|374.54|369.14|374.61|369.21|374.33|368.93|18
1642618830000|2022-01-19 19:00:30|374.55|369.15|374.6|369.2|374.62|369.22|374.53|369.13|15
1642618840000|2022-01-19 19:00:40|374.65|369.25|374.64|369.24|374.67|369.27|374.62|369.22|6
1642618850000|2022-01-19 19:00:50|374.63|369.23|374.57|369.17|374.67|369.27|374.56|369.16|15
1642618860000|2022-01-19 19:01:00|374.58|369.18|374.6|369.2|374.62|369.22|374.58|369.18|6
1642618870000|2022-01-19 19:01:10|374.61|369.21|374.56|369.16|374.7|369.3|374.53|369.13|17
1642618880000|2022-01-19 19:01:20|374.66|369.26|374.57|369.17|374.66|369.26|374.52|369.12|14
1642618890000|2022-01-19 19:01:30|374.64|369.24|374.4|369|374.64|369.24|374.38|368.98|15
1642618900000|2022-01-19 19:01:40|374.39|368.99|374.39|368.99|374.4|369|374.39|368.99|3
1642618910000|2022-01-19 19:01:50|374.4|369|374.4|369|374.41|369.01|374.4|369|3
1642618920000|2022-01-19 19:02:00|374.43|369.03|374.39|368.99|374.43|369.03|374.35|368.95|10
1642618930000|2022-01-19 19:02:10|374.4|369|374.36|368.96|374.41|369.01|374.34|368.94|16
1642618940000|2022-01-19 19:02:20|374.33|368.93|374.34|368.94|374.35|368.95|374.3|368.9|13
1642618950000|2022-01-19 19:02:30|374.35|368.95|374.37|368.97|374.37|368.97|374.32|368.92|8
1642618960000|2022-01-19 19:02:40|374.38|368.98|374.4|369|374.4|369|374.38|368.98|4
1642618970000|2022-01-19 19:02:50|374.38|368.98|374.36|368.96|374.39|368.99|374.36|368.96|6
1642618980000|2022-01-19 19:03:00|374.37|368.97|374.36|368.96|374.39|368.99|374.36|368.96|16
1642618990000|2022-01-19 19:03:10|374.37|368.97|374.36|368.96|374.39|368.99|374.36|368.96|6
1642619000000|2022-01-19 19:03:20|374.35|368.95|374.34|368.94|374.35|368.95|374.34|368.94|2
1642619010000|2022-01-19 19:03:30|374.35|368.95|374.35|368.95|374.35|368.95|374.35|368.95|1
1642619020000|2022-01-19 19:03:40|374.41|369.01|374.34|368.94|374.41|369.01|374.33|368.93|6
1642619030000|2022-01-19 19:03:50|374.32|368.92|374.33|368.93|374.37|368.97|374.32|368.92|9
1642619040000|2022-01-19 19:04:00|374.31|368.91|374.3|368.9|374.35|368.95|374.3|368.9|11
1642619050000|2022-01-19 19:04:10|374.31|368.91|374.3|368.9|374.31|368.91|374.3|368.9|2
1642619060000|2022-01-19 19:04:20|374.28|368.88|374.29|368.89|374.29|368.89|374.28|368.88|2
1642619070000|2022-01-19 19:04:30|374.28|368.88|374.28|368.88|374.29|368.89|374.17|368.77|13
1642619080000|2022-01-19 19:04:40|374.27|368.87|374.22|368.82|374.27|368.87|374.21|368.81|3
1642619090000|2022-01-19 19:04:50|374.21|368.81|374.22|368.82|374.22|368.82|374.21|368.81|4
1642619100000|2022-01-19 19:05:00|374.23|368.83|374.34|368.94|374.36|368.96|374.22|368.82|14
1642619110000|2022-01-19 19:05:10|374.33|368.93|374.33|368.93|374.34|368.94|374.31|368.91|9
1642619120000|2022-01-19 19:05:20|374.32|368.92|374.28|368.88|374.33|368.93|374.28|368.88|8
1642619130000|2022-01-19 19:05:30|374.26|368.86|374.12|368.72|374.26|368.86|374.07|368.67|11
1642619140000|2022-01-19 19:05:40|374.06|368.66|373.94|368.54|374.06|368.66|373.94|368.54|13
1642619150000|2022-01-19 19:05:50|373.9|368.5|373.99|368.59|373.99|368.59|373.8|368.4|26
1642619160000|2022-01-19 19:06:00|373.95|368.55|374|368.6|374.09|368.69|373.95|368.55|15
1642619170000|2022-01-19 19:06:10|373.98|368.58|373.96|368.56|374|368.6|373.96|368.56|12
1642619180000|2022-01-19 19:06:20|373.99|368.59|374.02|368.62|374.02|368.62|373.98|368.58|4
1642619190000|2022-01-19 19:06:30|374.01|368.61|373.95|368.55|374.01|368.61|373.95|368.55|6
1642619200000|2022-01-19 19:06:40|373.94|368.54|373.72|368.32|373.95|368.55|373.68|368.28|20
1642619210000|2022-01-19 19:06:50|373.68|368.28|373.86|368.46|373.86|368.46|373.64|368.24|29
1642619220000|2022-01-19 19:07:00|373.87|368.47|373.94|368.54|373.95|368.55|373.87|368.47|11
1642619230000|2022-01-19 19:07:10|373.95|368.55|374.07|368.67|374.07|368.67|373.93|368.53|11
1642619240000|2022-01-19 19:07:20|374.08|368.68|374.2|368.8|374.2|368.8|374.06|368.66|13
1642619250000|2022-01-19 19:07:30|374.16|368.76|374.32|368.92|374.38|368.98|374.16|368.76|13
1642619260000|2022-01-19 19:07:40|374.38|368.98|374.3|368.9|374.38|368.98|374.3|368.9|7
1642619270000|2022-01-19 19:07:50|374.32|368.92|374.3|368.9|374.32|368.92|374.29|368.89|7
1642619280000|2022-01-19 19:08:00|374.33|368.93|374.21|368.81|374.41|369.01|374.21|368.81|16
1642619290000|2022-01-19 19:08:10|374.2|368.8|374.25|368.85|374.33|368.93|374.2|368.8|19
1642619300000|2022-01-19 19:08:20|374.3|368.9|374.35|368.95|374.36|368.96|374.3|368.9|8
1642619310000|2022-01-19 19:08:30|374.34|368.94|374.25|368.85|374.35|368.95|374.24|368.84|12
1642619320000|2022-01-19 19:08:40|374.26|368.86|374.28|368.88|374.28|368.88|374.26|368.86|5
1642619330000|2022-01-19 19:08:50|374.27|368.87|374.29|368.89|374.31|368.91|374.27|368.87|14
1642619340000|2022-01-19 19:09:00|374.28|368.88|374.19|368.79|374.28|368.88|374.19|368.79|7
1642619350000|2022-01-19 19:09:10|374.18|368.78|374.18|368.78|374.18|368.78|374.18|368.78|1
1642619360000|2022-01-19 19:09:20|374.19|368.79|374.21|368.81|374.23|368.83|374.19|368.79|11
1642619370000|2022-01-19 19:09:30|374.23|368.83|374.23|368.83|374.23|368.83|374.21|368.81|6
1642619380000|2022-01-19 19:09:40|374.22|368.82|374.22|368.82|374.23|368.83|374.22|368.82|5
1642619390000|2022-01-19 19:09:50|374.2|368.8|374.2|368.8|374.22|368.82|374.2|368.8|12
1642619400000|2022-01-19 19:10:00|374.23|368.83|374.2|368.8|374.23|368.83|374.2|368.8|2
1642619410000|2022-01-19 19:10:10|374.19|368.79|374.19|368.79|374.2|368.8|374.17|368.77|6
1642619420000|2022-01-19 19:10:20|374.2|368.8|374.22|368.82|374.28|368.88|374.18|368.78|16
1642619430000|2022-01-19 19:10:30|374.25|368.85|374.31|368.91|374.31|368.91|374.22|368.82|8
1642619440000|2022-01-19 19:10:40|374.3|368.9|374.44|369.04|374.44|369.04|374.28|368.88|21
1642619450000|2022-01-19 19:10:50|374.38|368.98|374.45|369.05|374.45|369.05|374.36|368.96|15
1642619460000|2022-01-19 19:11:00|374.42|369.02|374.51|369.11|374.51|369.11|374.42|369.02|15
1642619470000|2022-01-19 19:11:10|374.38|368.98|374.75|369.35|374.79|369.39|374.38|368.98|19
1642619480000|2022-01-19 19:11:20|374.79|369.39|374.75|369.35|374.79|369.39|374.73|369.33|5
1642619490000|2022-01-19 19:11:30|374.74|369.34|374.74|369.34|374.74|369.34|374.74|369.34|1
1642619500000|2022-01-19 19:11:40|374.73|369.33|374.64|369.24|374.73|369.33|374.64|369.24|7
1642619510000|2022-01-19 19:11:50|374.65|369.25|374.7|369.3|374.74|369.34|374.65|369.25|11
1642619520000|2022-01-19 19:12:00|374.79|369.39|374.7|369.3|374.79|369.39|374.7|369.3|5
1642619530000|2022-01-19 19:12:10|374.69|369.29|374.68|369.28|374.72|369.32|374.66|369.26|5
1642619540000|2022-01-19 19:12:20|374.69|369.29|374.69|369.29|374.69|369.29|374.68|369.28|5
1642619550000|2022-01-19 19:12:30|374.68|369.28|374.68|369.28|374.68|369.28|374.68|369.28|1
1642619560000|2022-01-19 19:12:40|374.7|369.3|374.72|369.32|374.72|369.32|374.68|369.28|4
1642619580000|2022-01-19 19:13:00|374.71|369.31|374.7|369.3|374.71|369.31|374.7|369.3|2
1642619590000|2022-01-19 19:13:10|374.69|369.29|374.69|369.29|374.69|369.29|374.69|369.29|1
1642619600000|2022-01-19 19:13:20|374.7|369.3|374.7|369.3|374.71|369.31|374.7|369.3|3
1642619610000|2022-01-19 19:13:30|374.69|369.29|374.65|369.25|374.69|369.29|374.64|369.24|5
1642619620000|2022-01-19 19:13:40|374.64|369.24|374.21|368.81|374.67|369.27|374.21|368.81|10
1642619630000|2022-01-19 19:13:50|374.28|368.88|374.39|368.99|374.47|369.07|374.26|368.86|23
1642619640000|2022-01-19 19:14:00|374.4|369|374.45|369.05|374.45|369.05|374.4|369|16
1642619650000|2022-01-19 19:14:10|374.47|369.07|374.37|368.97|374.52|369.12|374.37|368.97|27
1642619660000|2022-01-19 19:14:20|374.36|368.96|374.43|369.03|374.43|369.03|374.36|368.96|20
1642619670000|2022-01-19 19:14:30|374.38|368.98|374.44|369.04|374.48|369.08|374.38|368.98|15
1642619680000|2022-01-19 19:14:40|374.47|369.07|374.44|369.04|374.47|369.07|374.35|368.95|13
1642619690000|2022-01-19 19:14:50|374.41|369.01|374.5|369.1|374.53|369.13|374.41|369.01|9
1642619700000|2022-01-19 19:15:00|374.51|369.11|374.53|369.13|374.53|369.13|374.51|369.11|5
1642619710000|2022-01-19 19:15:10|374.52|369.12|374.51|369.11|374.53|369.13|374.51|369.11|10
1642619720000|2022-01-19 19:15:20|374.5|369.1|374.49|369.09|374.5|369.1|374.48|369.08|7
1642619730000|2022-01-19 19:15:30|374.48|369.08|374.37|368.97|374.48|369.08|374.37|368.97|14
1642619750000|2022-01-19 19:15:50|374.39|368.99|374.44|369.04|374.47|369.07|374.38|368.98|9
1642619760000|2022-01-19 19:16:00|374.43|369.03|374.54|369.14|374.54|369.14|374.4|369|16
1642619770000|2022-01-19 19:16:10|374.53|369.13|374.59|369.19|374.59|369.19|374.53|369.13|7
1642619780000|2022-01-19 19:16:20|374.58|369.18|374.59|369.19|374.59|369.19|374.58|369.18|4
1642619790000|2022-01-19 19:16:30|374.58|369.18|374.53|369.13|374.59|369.19|374.51|369.11|7
1642619800000|2022-01-19 19:16:40|374.59|369.19|374.51|369.11|374.59|369.19|374.51|369.11|4
1642619810000|2022-01-19 19:16:50|374.52|369.12|374.52|369.12|374.52|369.12|374.52|369.12|1
1642619820000|2022-01-19 19:17:00|374.57|369.17|374.57|369.17|374.57|369.17|374.57|369.17|1
1642619830000|2022-01-19 19:17:10|374.56|369.16|374.6|369.2|374.6|369.2|374.55|369.15|10
1642619840000|2022-01-19 19:17:20|374.61|369.21|374.68|369.28|374.68|369.28|374.61|369.21|7
1642619850000|2022-01-19 19:17:30|374.67|369.27|374.68|369.28|374.68|369.28|374.67|369.27|16
1642619860000|2022-01-19 19:17:40|374.69|369.29|374.93|369.53|374.93|369.53|374.69|369.29|14
1642619870000|2022-01-19 19:17:50|374.95|369.55|374.98|369.58|374.98|369.58|374.93|369.53|9
1642619880000|2022-01-19 19:18:00|374.97|369.57|375.04|369.64|375.04|369.64|374.96|369.56|8
1642619890000|2022-01-19 19:18:10|375.03|369.63|374.97|369.57|375.04|369.64|374.97|369.57|6
1642619900000|2022-01-19 19:18:20|374.98|369.58|375.03|369.63|375.1|369.7|374.95|369.55|13
1642619910000|2022-01-19 19:18:30|375.1|369.7|375.06|369.66|375.14|369.74|375|369.6|12
1642619920000|2022-01-19 19:18:40|375.04|369.64|375.06|369.66|375.11|369.71|375.04|369.64|10
1642619930000|2022-01-19 19:18:50|375.07|369.67|375.07|369.67|375.13|369.73|375.03|369.63|14
1642619940000|2022-01-19 19:19:00|375.14|369.74|375.06|369.66|375.14|369.74|375.03|369.63|8
1642619950000|2022-01-19 19:19:10|375.04|369.64|375.03|369.63|375.04|369.64|375|369.6|4
1642619960000|2022-01-19 19:19:20|375.04|369.64|375.03|369.63|375.04|369.64|375.03|369.63|6
1642619970000|2022-01-19 19:19:30|375.04|369.64|375.05|369.65|375.06|369.66|375.04|369.64|4
1642619980000|2022-01-19 19:19:40|375.06|369.66|375.05|369.65|375.06|369.66|375.05|369.65|4
1642619990000|2022-01-19 19:19:50|375.06|369.66|375.07|369.67|375.07|369.67|375.03|369.63|6
1642620000000|2022-01-19 19:20:00|375.13|369.73|375.07|369.67|375.13|369.73|375.02|369.62|9
1642620010000|2022-01-19 19:20:10|375.08|369.68|375.02|369.62|375.08|369.68|375|369.6|9
1642620020000|2022-01-19 19:20:20|375.01|369.61|374.97|369.57|375.02|369.62|374.97|369.57|11
1642620030000|2022-01-19 19:20:30|374.96|369.56|374.96|369.56|374.97|369.57|374.95|369.55|5
1642620040000|2022-01-19 19:20:40|374.97|369.57|374.97|369.57|374.97|369.57|374.96|369.56|5
1642620050000|2022-01-19 19:20:50|374.98|369.58|374.97|369.57|375|369.6|374.97|369.57|7
1642620060000|2022-01-19 19:21:00|374.96|369.56|374.96|369.56|374.97|369.57|374.96|369.56|7
1642620070000|2022-01-19 19:21:10|374.97|369.57|374.95|369.55|375.04|369.64|374.95|369.55|9
1642620080000|2022-01-19 19:21:20|374.93|369.53|374.69|369.29|374.93|369.53|374.67|369.27|18
1642620090000|2022-01-19 19:21:30|374.71|369.31|374.85|369.45|374.85|369.45|374.68|369.28|17
1642620100000|2022-01-19 19:21:40|374.86|369.46|374.99|369.59|375.06|369.66|374.84|369.44|18
1642620110000|2022-01-19 19:21:50|375.01|369.61|374.99|369.59|375.01|369.61|374.98|369.58|4
1642620120000|2022-01-19 19:22:00|375|369.6|375|369.6|375.01|369.61|374.99|369.59|7
1642620130000|2022-01-19 19:22:10|375.01|369.61|375.12|369.72|375.13|369.73|374.93|369.53|18
1642620140000|2022-01-19 19:22:20|375.13|369.73|375.19|369.79|375.2|369.8|375.11|369.71|11
1642620150000|2022-01-19 19:22:30|375.17|369.77|375.15|369.75|375.17|369.77|375.11|369.71|9
1642620160000|2022-01-19 19:22:40|375.14|369.74|375.14|369.74|375.15|369.75|375.13|369.73|5
1642620170000|2022-01-19 19:22:50|375.12|369.72|375.12|369.72|375.14|369.74|375.11|369.71|6
1642620180000|2022-01-19 19:23:00|375.11|369.71|375.09|369.69|375.12|369.72|375.07|369.67|12
1642620190000|2022-01-19 19:23:10|375.11|369.71|375.09|369.69|375.11|369.71|375.09|369.69|5
1642620200000|2022-01-19 19:23:20|375.1|369.7|374.93|369.53|375.1|369.7|374.93|369.53|7
1642620210000|2022-01-19 19:23:30|374.9|369.5|375|369.6|375.03|369.63|374.89|369.49|5
1642620220000|2022-01-19 19:23:40|375.01|369.61|375.03|369.63|375.05|369.65|375.01|369.61|15
1642620230000|2022-01-19 19:23:50|375.04|369.64|375.01|369.61|375.04|369.64|375.01|369.61|7
1642620240000|2022-01-19 19:24:00|375|369.6|375.01|369.61|375.05|369.65|374.92|369.52|11
1642620250000|2022-01-19 19:24:10|375|369.6|375.01|369.61|375.01|369.61|375|369.6|2
1642620260000|2022-01-19 19:24:20|375|369.6|375|369.6|375.01|369.61|374.99|369.59|7
1642620270000|2022-01-19 19:24:30|374.92|369.52|374.92|369.52|374.94|369.54|374.92|369.52|9
1642620280000|2022-01-19 19:24:40|374.93|369.53|375.03|369.63|375.12|369.72|374.91|369.51|24
1642620290000|2022-01-19 19:24:50|375.04|369.64|375.1|369.7|375.12|369.72|375.03|369.63|16
1642620300000|2022-01-19 19:25:00|375.11|369.71|375.12|369.72|375.12|369.72|375.08|369.68|11
1642620310000|2022-01-19 19:25:10|375.13|369.73|375.24|369.84|375.25|369.85|375.13|369.73|14
1642620320000|2022-01-19 19:25:20|375.23|369.83|375.16|369.76|375.24|369.84|375.16|369.76|6
1642620330000|2022-01-19 19:25:30|375.15|369.75|375.26|369.86|375.26|369.86|375.15|369.75|5
1642620340000|2022-01-19 19:25:40|375.25|369.85|375.25|369.85|375.25|369.85|375.25|369.85|1
1642620350000|2022-01-19 19:25:50|375.24|369.84|375.28|369.88|375.28|369.88|375.24|369.84|3
1642620360000|2022-01-19 19:26:00|375.25|369.85|375.14|369.74|375.25|369.85|375.14|369.74|5
1642620370000|2022-01-19 19:26:10|375.17|369.77|375.15|369.75|375.22|369.82|375.1|369.7|9
1642620380000|2022-01-19 19:26:20|375.14|369.74|375.14|369.74|375.14|369.74|375.14|369.74|1
1642620390000|2022-01-19 19:26:30|375.15|369.75|375.2|369.8|375.2|369.8|375.13|369.73|6
1642620400000|2022-01-19 19:26:40|375.22|369.82|375.21|369.81|375.22|369.82|375.2|369.8|10
1642620410000|2022-01-19 19:26:50|375.22|369.82|375.15|369.75|375.22|369.82|375.15|369.75|10
1642620420000|2022-01-19 19:27:00|375.21|369.81|375.23|369.83|375.23|369.83|375.14|369.74|10
1642620430000|2022-01-19 19:27:10|375.15|369.75|375.15|369.75|375.28|369.88|375.15|369.75|6
1642620440000|2022-01-19 19:27:20|375.14|369.74|375.16|369.76|375.16|369.76|375.14|369.74|4
1642620450000|2022-01-19 19:27:30|375.14|369.74|375.21|369.81|375.21|369.81|375.14|369.74|6
1642620460000|2022-01-19 19:27:40|375.2|369.8|375.19|369.79|375.2|369.8|375.17|369.77|10
1642620470000|2022-01-19 19:27:50|375.18|369.78|375.1|369.7|375.18|369.78|375.1|369.7|11
1642620480000|2022-01-19 19:28:00|375.12|369.72|375.13|369.73|375.13|369.73|375|369.6|24
1642620490000|2022-01-19 19:28:10|375.12|369.72|375.07|369.67|375.13|369.73|375.07|369.67|6
1642620500000|2022-01-19 19:28:20|375.12|369.72|375.05|369.65|375.12|369.72|375.04|369.64|11
1642620510000|2022-01-19 19:28:30|375.04|369.64|375.01|369.61|375.06|369.66|375|369.6|14
1642620520000|2022-01-19 19:28:40|375|369.6|375.02|369.62|375.08|369.68|375|369.6|13
1642620530000|2022-01-19 19:28:50|375.01|369.61|374.99|369.59|375.03|369.63|374.99|369.59|9
1642620540000|2022-01-19 19:29:00|374.98|369.58|374.96|369.56|374.98|369.58|374.94|369.54|11
1642620550000|2022-01-19 19:29:10|374.94|369.54|374.96|369.56|374.99|369.59|374.94|369.54|15
1642620560000|2022-01-19 19:29:20|374.94|369.54|374.92|369.52|374.95|369.55|374.92|369.52|3
1642620570000|2022-01-19 19:29:30|374.91|369.51|374.94|369.54|375.02|369.62|374.91|369.51|16
1642620580000|2022-01-19 19:29:40|374.93|369.53|374.72|369.32|374.96|369.56|374.64|369.24|22
1642620590000|2022-01-19 19:29:50|374.73|369.33|374.86|369.46|374.86|369.46|374.71|369.31|17
1642620600000|2022-01-19 19:30:00|374.8|369.4|374.76|369.36|374.87|369.47|374.72|369.32|24
1642620610000|2022-01-19 19:30:10|374.73|369.33|374.75|369.35|374.79|369.39|374.67|369.27|23
1642620620000|2022-01-19 19:30:20|374.73|369.33|374.8|369.4|374.83|369.43|374.72|369.32|10
1642620630000|2022-01-19 19:30:30|374.79|369.39|374.82|369.42|374.82|369.42|374.78|369.38|10
1642620640000|2022-01-19 19:30:40|374.81|369.41|374.86|369.46|374.9|369.5|374.8|369.4|17
1642620650000|2022-01-19 19:30:50|374.87|369.47|374.89|369.49|374.94|369.54|374.87|369.47|5
1642620660000|2022-01-19 19:31:00|374.92|369.52|374.96|369.56|375.01|369.61|374.92|369.52|12
1642620670000|2022-01-19 19:31:10|375.02|369.62|375.05|369.65|375.09|369.69|375|369.6|13
1642620680000|2022-01-19 19:31:20|375.03|369.63|375.02|369.62|375.09|369.69|375.01|369.61|13
1642620690000|2022-01-19 19:31:30|375.04|369.64|375.04|369.64|375.1|369.7|375|369.6|27
1642620700000|2022-01-19 19:31:40|375.05|369.65|374.99|369.59|375.09|369.69|374.98|369.58|14
1642620710000|2022-01-19 19:31:50|375|369.6|374.98|369.58|375|369.6|374.96|369.56|7
1642620720000|2022-01-19 19:32:00|374.91|369.51|374.88|369.48|374.94|369.54|374.86|369.46|19
1642620730000|2022-01-19 19:32:10|374.89|369.49|375.02|369.62|375.02|369.62|374.89|369.49|10
1642620740000|2022-01-19 19:32:20|375.04|369.64|375|369.6|375.11|369.71|374.99|369.59|16
1642620750000|2022-01-19 19:32:30|374.99|369.59|374.94|369.54|374.99|369.59|374.93|369.53|12
1642620760000|2022-01-19 19:32:40|374.93|369.53|374.94|369.54|374.95|369.55|374.93|369.53|10
1642620770000|2022-01-19 19:32:50|374.93|369.53|374.79|369.39|374.93|369.53|374.76|369.36|12
1642620780000|2022-01-19 19:33:00|374.81|369.41|374.82|369.42|374.83|369.43|374.78|369.38|7
1642620790000|2022-01-19 19:33:10|374.81|369.41|374.78|369.38|374.81|369.41|374.78|369.38|4
1642620800000|2022-01-19 19:33:20|374.77|369.37|374.78|369.38|374.78|369.38|374.76|369.36|8
1642620810000|2022-01-19 19:33:30|374.77|369.37|374.75|369.35|374.77|369.37|374.75|369.35|5
1642620820000|2022-01-19 19:33:40|374.76|369.36|374.65|369.25|374.77|369.37|374.63|369.23|22
1642620830000|2022-01-19 19:33:50|374.66|369.26|374.72|369.32|374.72|369.32|374.64|369.24|15
1642620840000|2022-01-19 19:34:00|374.73|369.33|374.8|369.4|374.8|369.4|374.73|369.33|13
1642620850000|2022-01-19 19:34:10|374.79|369.39|374.79|369.39|374.82|369.42|374.78|369.38|13
1642620860000|2022-01-19 19:34:20|374.78|369.38|374.77|369.37|374.78|369.38|374.77|369.37|4
1642620870000|2022-01-19 19:34:30|374.75|369.35|374.81|369.41|374.83|369.43|374.75|369.35|12
1642620880000|2022-01-19 19:34:40|374.8|369.4|374.82|369.42|374.85|369.45|374.78|369.38|9
1642620890000|2022-01-19 19:34:50|374.87|369.47|374.89|369.49|374.93|369.53|374.84|369.44|20
1642620900000|2022-01-19 19:35:00|374.94|369.54|375.13|369.73|375.15|369.75|374.88|369.48|25
1642620910000|2022-01-19 19:35:10|375.15|369.75|375.28|369.88|375.28|369.88|375.07|369.67|16
1642620920000|2022-01-19 19:35:20|375.17|369.77|375.18|369.78|375.21|369.81|375.16|369.76|9
1642620930000|2022-01-19 19:35:30|375.27|369.87|375.23|369.83|375.27|369.87|375.17|369.77|15
1642620940000|2022-01-19 19:35:40|375.14|369.74|375.26|369.86|375.29|369.89|375.14|369.74|22
1642620950000|2022-01-19 19:35:50|375.27|369.87|375.51|370.11|375.52|370.12|375.24|369.84|14
1642620960000|2022-01-19 19:36:00|375.52|370.12|375.44|370.04|375.52|370.12|375.36|369.96|13
1642620970000|2022-01-19 19:36:10|375.46|370.06|375.48|370.08|375.48|370.08|375.42|370.02|11
1642620980000|2022-01-19 19:36:20|375.44|370.04|375.48|370.08|375.48|370.08|375.44|370.04|7
1642620990000|2022-01-19 19:36:30|375.47|370.07|375.48|370.08|375.48|370.08|375.44|370.04|7
1642621000000|2022-01-19 19:36:40|375.44|370.04|375.49|370.09|375.51|370.11|375.42|370.02|14
1642621010000|2022-01-19 19:36:50|375.5|370.1|375.46|370.06|375.51|370.11|375.43|370.03|16
1642621020000|2022-01-19 19:37:00|375.45|370.05|375.42|370.02|375.45|370.05|375.41|370.01|12
1642621030000|2022-01-19 19:37:10|375.43|370.03|375.41|370.01|375.43|370.03|375.41|370.01|5
1642621040000|2022-01-19 19:37:20|375.42|370.02|375.42|370.02|375.42|370.02|375.4|370|4
1642621050000|2022-01-19 19:37:30|375.4|370|375.41|370.01|375.43|370.03|375.39|369.99|14
1642621060000|2022-01-19 19:37:40|375.4|370|375.42|370.02|375.42|370.02|375.32|369.92|11
1642621070000|2022-01-19 19:37:50|375.37|369.97|375.38|369.98|375.38|369.98|375.34|369.94|7
1642621080000|2022-01-19 19:38:00|375.36|369.96|375.31|369.91|375.4|370|375.28|369.88|25
1642621090000|2022-01-19 19:38:10|375.32|369.92|375.23|369.83|375.32|369.92|375.12|369.72|13
1642621100000|2022-01-19 19:38:20|375.22|369.82|375.23|369.83|375.24|369.84|375.22|369.82|8
1642621110000|2022-01-19 19:38:30|375.24|369.84|375.21|369.81|375.24|369.84|375.21|369.81|16
1642621120000|2022-01-19 19:38:40|375.24|369.84|375.22|369.82|375.27|369.87|375.22|369.82|10
1642621130000|2022-01-19 19:38:50|375.23|369.83|375.23|369.83|375.24|369.84|375.23|369.83|9
1642621140000|2022-01-19 19:39:00|375.24|369.84|375.26|369.86|375.26|369.86|375.22|369.82|7
1642621150000|2022-01-19 19:39:10|375.27|369.87|375.34|369.94|375.37|369.97|375.27|369.87|15
1642621160000|2022-01-19 19:39:20|375.38|369.98|375.39|369.99|375.47|370.07|375.36|369.96|20
1642621170000|2022-01-19 19:39:30|375.41|370.01|375.33|369.93|375.41|370.01|375.33|369.93|8
1642621180000|2022-01-19 19:39:40|375.32|369.92|375.34|369.94|375.36|369.96|375.32|369.92|8
1642621190000|2022-01-19 19:39:50|375.33|369.93|375.29|369.89|375.33|369.93|375.29|369.89|8
1642621200000|2022-01-19 19:40:00|375.31|369.91|375.53|370.13|375.53|370.13|375.31|369.91|23
1642621210000|2022-01-19 19:40:10|375.5|370.1|375.42|370.02|375.5|370.1|375.42|370.02|16
1642621220000|2022-01-19 19:40:20|375.41|370.01|375.37|369.97|375.44|370.04|375.34|369.94|20
1642621230000|2022-01-19 19:40:30|375.36|369.96|375.39|369.99|375.41|370.01|375.36|369.96|7
1642621240000|2022-01-19 19:40:40|375.41|370.01|375.42|370.02|375.43|370.03|375.37|369.97|19
1642621250000|2022-01-19 19:40:50|375.41|370.01|375.38|369.98|375.41|370.01|375.38|369.98|6
1642621260000|2022-01-19 19:41:00|375.39|369.99|375.42|370.02|375.42|370.02|375.39|369.99|9
1642621270000|2022-01-19 19:41:10|375.41|370.01|375.4|370|375.43|370.03|375.4|370|20
1642621280000|2022-01-19 19:41:20|375.41|370.01|375.34|369.94|375.42|370.02|375.33|369.93|18
1642621290000|2022-01-19 19:41:30|375.35|369.95|375.36|369.96|375.36|369.96|375.35|369.95|2
1642621300000|2022-01-19 19:41:40|375.35|369.95|375.36|369.96|375.36|369.96|375.35|369.95|6
1642621310000|2022-01-19 19:41:50|375.37|369.97|375.39|369.99|375.39|369.99|375.37|369.97|6
1642621320000|2022-01-19 19:42:00|375.38|369.98|375.35|369.95|375.4|370|375.35|369.95|10
1642621330000|2022-01-19 19:42:10|375.34|369.94|375.32|369.92|375.34|369.94|375.3|369.9|10
1642621340000|2022-01-19 19:42:20|375.31|369.91|375.3|369.9|375.31|369.91|375.3|369.9|2
1642621350000|2022-01-19 19:42:30|375.33|369.93|375.32|369.92|375.33|369.93|375.3|369.9|5
1642621360000|2022-01-19 19:42:40|375.3|369.9|375.31|369.91|375.31|369.91|375.3|369.9|2
1642621370000|2022-01-19 19:42:50|375.3|369.9|375.29|369.89|375.31|369.91|375.29|369.89|4
1642621380000|2022-01-19 19:43:00|375.3|369.9|375.44|370.04|375.44|370.04|375.3|369.9|15
1642621390000|2022-01-19 19:43:10|375.46|370.06|375.42|370.02|375.49|370.09|375.42|370.02|14
1642621400000|2022-01-19 19:43:20|375.39|369.99|375.4|370|375.4|370|375.36|369.96|10
1642621410000|2022-01-19 19:43:30|375.38|369.98|375.48|370.08|375.48|370.08|375.38|369.98|11
1642621420000|2022-01-19 19:43:40|375.49|370.09|375.46|370.06|375.52|370.12|375.41|370.01|19
1642621430000|2022-01-19 19:43:50|375.47|370.07|375.57|370.17|375.6|370.2|375.45|370.05|19
1642621440000|2022-01-19 19:44:00|375.56|370.16|375.57|370.17|375.62|370.22|375.52|370.12|17
1642621450000|2022-01-19 19:44:10|375.62|370.22|375.55|370.15|375.62|370.22|375.55|370.15|8
1642621460000|2022-01-19 19:44:20|375.56|370.16|375.52|370.12|375.56|370.16|375.47|370.07|18
1642621470000|2022-01-19 19:44:30|375.49|370.09|375.48|370.08|375.49|370.09|375.48|370.08|2
1642621480000|2022-01-19 19:44:40|375.5|370.1|375.5|370.1|375.5|370.1|375.49|370.09|5
1642621490000|2022-01-19 19:44:50|375.49|370.09|375.45|370.05|375.5|370.1|375.44|370.04|10
1642621500000|2022-01-19 19:45:00|375.46|370.06|375.42|370.02|375.47|370.07|375.39|369.99|16
1642621510000|2022-01-19 19:45:10|375.43|370.03|375.41|370.01|375.43|370.03|375.39|369.99|10
1642621520000|2022-01-19 19:45:20|375.42|370.02|375.41|370.01|375.42|370.02|375.41|370.01|2
1642621530000|2022-01-19 19:45:30|375.4|370|375.34|369.94|375.41|370.01|375.34|369.94|7
1642621540000|2022-01-19 19:45:40|375.31|369.91|375.18|369.78|375.31|369.91|375.16|369.76|22
1642621550000|2022-01-19 19:45:50|375.22|369.82|375.25|369.85|375.27|369.87|375.18|369.78|19
1642621560000|2022-01-19 19:46:00|375.27|369.87|375.08|369.68|375.27|369.87|375.08|369.68|15
1642621570000|2022-01-19 19:46:10|375.07|369.67|374.97|369.57|375.07|369.67|374.96|369.56|9
1642621580000|2022-01-19 19:46:20|374.96|369.56|374.99|369.59|375.02|369.62|374.96|369.56|6
1642621590000|2022-01-19 19:46:30|374.98|369.58|374.96|369.56|375.07|369.67|374.95|369.55|20
1642621600000|2022-01-19 19:46:40|374.97|369.57|374.98|369.58|375|369.6|374.96|369.56|7
1642621610000|2022-01-19 19:46:50|374.97|369.57|374.98|369.58|375.03|369.63|374.95|369.55|8
1642621620000|2022-01-19 19:47:00|374.99|369.59|374.96|369.56|375.05|369.65|374.94|369.54|15
1642621630000|2022-01-19 19:47:10|374.97|369.57|374.99|369.59|374.99|369.59|374.95|369.55|11
1642621640000|2022-01-19 19:47:20|374.98|369.58|374.96|369.56|374.98|369.58|374.89|369.49|19
1642621650000|2022-01-19 19:47:30|374.97|369.57|374.84|369.44|374.97|369.57|374.83|369.43|13
1642621660000|2022-01-19 19:47:40|374.82|369.42|374.84|369.44|374.87|369.47|374.82|369.42|11
1642621670000|2022-01-19 19:47:50|374.83|369.43|374.6|369.2|374.83|369.43|374.58|369.18|21
1642621680000|2022-01-19 19:48:00|374.61|369.21|374.61|369.21|374.62|369.22|374.59|369.19|15
1642621690000|2022-01-19 19:48:10|374.59|369.19|374.45|369.05|374.61|369.21|374.41|369.01|20
1642621700000|2022-01-19 19:48:20|374.46|369.06|374.54|369.14|374.54|369.14|374.44|369.04|13
1642621710000|2022-01-19 19:48:30|374.55|369.15|374.83|369.43|374.89|369.49|374.55|369.15|22
1642621720000|2022-01-19 19:48:40|374.79|369.39|374.79|369.39|374.8|369.4|374.76|369.36|17
1642621730000|2022-01-19 19:48:50|374.78|369.38|374.77|369.37|374.79|369.39|374.74|369.34|15
1642621740000|2022-01-19 19:49:00|374.78|369.38|374.81|369.41|374.83|369.43|374.77|369.37|10
1642621750000|2022-01-19 19:49:10|374.82|369.42|374.88|369.48|374.88|369.48|374.81|369.41|5
1642621760000|2022-01-19 19:49:20|374.87|369.47|374.88|369.48|374.88|369.48|374.87|369.47|4
1642621770000|2022-01-19 19:49:30|374.87|369.47|374.84|369.44|374.87|369.47|374.82|369.42|7
1642621780000|2022-01-19 19:49:40|374.83|369.43|374.88|369.48|374.9|369.5|374.8|369.4|18
1642621790000|2022-01-19 19:49:50|374.84|369.44|374.84|369.44|374.86|369.46|374.79|369.39|18
1642621800000|2022-01-19 19:50:00|374.81|369.41|374.76|369.36|374.86|369.46|374.76|369.36|15
1642621810000|2022-01-19 19:50:10|374.79|369.39|374.8|369.4|374.89|369.49|374.77|369.37|9
1642621820000|2022-01-19 19:50:20|374.78|369.38|374.91|369.51|374.91|369.51|374.78|369.38|15
1642621830000|2022-01-19 19:50:30|374.89|369.49|374.97|369.57|374.97|369.57|374.87|369.47|10
1642621840000|2022-01-19 19:50:40|374.96|369.56|374.94|369.54|374.96|369.56|374.93|369.53|7
1642621850000|2022-01-19 19:50:50|374.95|369.55|374.96|369.56|375.01|369.61|374.93|369.53|16
1642621860000|2022-01-19 19:51:00|374.97|369.57|374.96|369.56|374.98|369.58|374.96|369.56|7
1642621870000|2022-01-19 19:51:10|374.97|369.57|374.97|369.57|374.99|369.59|374.95|369.55|11
1642621880000|2022-01-19 19:51:20|374.96|369.56|374.97|369.57|374.97|369.57|374.96|369.56|2
1642621890000|2022-01-19 19:51:30|374.96|369.56|374.97|369.57|375.04|369.64|374.87|369.47|28
1642621900000|2022-01-19 19:51:40|374.93|369.53|374.95|369.55|374.97|369.57|374.88|369.48|17
1642621910000|2022-01-19 19:51:50|374.91|369.51|374.86|369.46|374.91|369.51|374.86|369.46|6
1642621920000|2022-01-19 19:52:00|374.85|369.45|374.79|369.39|374.91|369.51|374.78|369.38|22
1642621930000|2022-01-19 19:52:10|374.81|369.41|374.83|369.43|374.83|369.43|374.78|369.38|15
1642621940000|2022-01-19 19:52:20|374.82|369.42|374.82|369.42|374.84|369.44|374.8|369.4|13
1642621950000|2022-01-19 19:52:30|374.8|369.4|374.88|369.48|374.93|369.53|374.8|369.4|19
1642621960000|2022-01-19 19:52:40|374.89|369.49|374.91|369.51|374.95|369.55|374.88|369.48|14
1642621970000|2022-01-19 19:52:50|374.92|369.52|374.92|369.52|374.93|369.53|374.91|369.51|6
1642622000000|2022-01-19 19:53:20|374.93|369.53|374.91|369.51|374.95|369.55|374.91|369.51|17
1642622010000|2022-01-19 19:53:30|374.96|369.56|374.94|369.54|374.96|369.56|374.91|369.51|9
1642622020000|2022-01-19 19:53:40|374.93|369.53|374.95|369.55|375.03|369.63|374.93|369.53|8
1642622030000|2022-01-19 19:53:50|374.96|369.56|374.96|369.56|375|369.6|374.95|369.55|16
1642622040000|2022-01-19 19:54:00|374.98|369.58|375.04|369.64|375.04|369.64|374.95|369.55|28
1642622050000|2022-01-19 19:54:10|375.05|369.65|375.05|369.65|375.07|369.67|375.04|369.64|6
1642622060000|2022-01-19 19:54:20|375.04|369.64|375.03|369.63|375.07|369.67|375.01|369.61|13
1642622070000|2022-01-19 19:54:30|375.02|369.62|375.03|369.63|375.04|369.64|375.02|369.62|12
1642622080000|2022-01-19 19:54:40|375.02|369.62|375.04|369.64|375.08|369.68|375.02|369.62|16
1642622090000|2022-01-19 19:54:50|375.05|369.65|375.03|369.63|375.08|369.68|375.03|369.63|18
1642622100000|2022-01-19 19:55:00|375.04|369.64|375.05|369.65|375.07|369.67|375.04|369.64|14
1642622110000|2022-01-19 19:55:10|375.07|369.67|375.04|369.64|375.09|369.69|375.04|369.64|16
1642622120000|2022-01-19 19:55:20|375.05|369.65|374.9|369.5|375.05|369.65|374.86|369.46|18
1642622130000|2022-01-19 19:55:30|374.89|369.49|375.03|369.63|375.06|369.66|374.87|369.47|19
1642622140000|2022-01-19 19:55:40|375.02|369.62|374.99|369.59|375.04|369.64|374.99|369.59|12
1642622150000|2022-01-19 19:55:50|375|369.6|375|369.6|375.01|369.61|374.97|369.57|9
1642622160000|2022-01-19 19:56:00|374.99|369.59|375.06|369.66|375.14|369.74|374.99|369.59|12
1642622170000|2022-01-19 19:56:10|375.09|369.69|375.08|369.68|375.18|369.78|374.99|369.59|25
1642622180000|2022-01-19 19:56:20|375.06|369.66|375.12|369.72|375.12|369.72|375.06|369.66|13
1642622190000|2022-01-19 19:56:30|375.11|369.71|375.1|369.7|375.12|369.72|375.1|369.7|10
1642622200000|2022-01-19 19:56:40|375.12|369.72|375.1|369.7|375.12|369.72|375.07|369.67|9
1642622210000|2022-01-19 19:56:50|375.11|369.71|375.01|369.61|375.11|369.71|375.01|369.61|10
1642622220000|2022-01-19 19:57:00|375.04|369.64|374.96|369.56|375.04|369.64|374.86|369.46|25
1642622230000|2022-01-19 19:57:10|374.93|369.53|374.97|369.57|374.97|369.57|374.93|369.53|5
1642622240000|2022-01-19 19:57:20|374.96|369.56|375.01|369.61|375.01|369.61|374.93|369.53|11
1642622250000|2022-01-19 19:57:30|375|369.6|375.01|369.61|375.01|369.61|375|369.6|2
1642622260000|2022-01-19 19:57:40|375.02|369.62|375|369.6|375.02|369.62|374.99|369.59|8
1642622270000|2022-01-19 19:57:50|375.01|369.61|374.98|369.58|375.01|369.61|374.97|369.57|17
1642622280000|2022-01-19 19:58:00|374.97|369.57|374.99|369.59|374.99|369.59|374.97|369.57|6
1642622290000|2022-01-19 19:58:10|374.98|369.58|375.03|369.63|375.03|369.63|374.98|369.58|6
1642622300000|2022-01-19 19:58:20|375.04|369.64|375.14|369.74|375.15|369.75|375.04|369.64|12
1642622310000|2022-01-19 19:58:30|375.13|369.73|375.06|369.66|375.13|369.73|375.06|369.66|8
1642622320000|2022-01-19 19:58:40|375.05|369.65|374.98|369.58|375.06|369.66|374.96|369.56|13
1642622330000|2022-01-19 19:58:50|374.96|369.56|374.93|369.53|374.98|369.58|374.91|369.51|14
1642622340000|2022-01-19 19:59:00|374.94|369.54|374.96|369.56|374.97|369.57|374.92|369.52|8
1642622350000|2022-01-19 19:59:10|374.94|369.54|374.99|369.59|375.08|369.68|374.94|369.54|13
1642622360000|2022-01-19 19:59:20|374.98|369.58|375.01|369.61|375.01|369.61|374.97|369.57|11
1642622370000|2022-01-19 19:59:30|374.99|369.59|374.97|369.57|375.01|369.61|374.97|369.57|9
1642622380000|2022-01-19 19:59:40|374.99|369.59|374.98|369.58|374.99|369.59|374.96|369.56|13
1642622390000|2022-01-19 19:59:50|374.97|369.57|374.93|369.53|374.99|369.59|374.92|369.52|15
1642622400000|2022-01-19 20:00:00|374.92|369.52|374.87|369.47|374.93|369.53|374.86|369.46|22
1642622410000|2022-01-19 20:00:10|374.86|369.46|374.82|369.42|374.88|369.48|374.71|369.31|32
1642622420000|2022-01-19 20:00:20|374.83|369.43|374.78|369.38|374.83|369.43|374.77|369.37|13
1642622430000|2022-01-19 20:00:30|374.77|369.37|374.77|369.37|374.78|369.38|374.77|369.37|7
1642622440000|2022-01-19 20:00:40|374.78|369.38|374.74|369.34|374.78|369.38|374.73|369.33|11
1642622450000|2022-01-19 20:00:50|374.73|369.33|374.71|369.31|374.77|369.37|374.71|369.31|10
1642622460000|2022-01-19 20:01:00|374.7|369.3|374.51|369.11|374.71|369.31|374.51|369.11|18
1642622470000|2022-01-19 20:01:10|374.44|369.04|374.51|369.11|374.51|369.11|374.38|368.98|12
1642622480000|2022-01-19 20:01:20|374.5|369.1|374.45|369.05|374.52|369.12|374.37|368.97|19
1642622490000|2022-01-19 20:01:30|374.4|369|374.39|368.99|374.45|369.05|374.39|368.99|18
1642622500000|2022-01-19 20:01:40|374.41|369.01|374.43|369.03|374.46|369.06|374.39|368.99|12
1642622510000|2022-01-19 20:01:50|374.39|368.99|374.39|368.99|374.45|369.05|374.39|368.99|17
1642622520000|2022-01-19 20:02:00|374.4|369|374.47|369.07|374.54|369.14|374.35|368.95|20
1642622530000|2022-01-19 20:02:10|374.43|369.03|374.4|369|374.51|369.11|374.35|368.95|21
1642622540000|2022-01-19 20:02:20|374.38|368.98|374.32|368.92|374.39|368.99|374.29|368.89|21
1642622550000|2022-01-19 20:02:30|374.31|368.91|374.1|368.7|374.32|368.92|374.1|368.7|21
1642622560000|2022-01-19 20:02:40|374.05|368.65|374.06|368.66|374.08|368.68|374.03|368.63|14
1642622570000|2022-01-19 20:02:50|374.05|368.65|374.17|368.77|374.23|368.83|374.04|368.64|15
1642622580000|2022-01-19 20:03:00|374.19|368.79|374.09|368.69|374.21|368.81|374.09|368.69|16
1642622590000|2022-01-19 20:03:10|374.1|368.7|374.19|368.79|374.19|368.79|374.1|368.7|17
1642622600000|2022-01-19 20:03:20|374.17|368.77|374.35|368.95|374.37|368.97|374.17|368.77|18
1642622610000|2022-01-19 20:03:30|374.36|368.96|374.42|369.02|374.5|369.1|374.35|368.95|25
1642622620000|2022-01-19 20:03:40|374.41|369.01|374.4|369|374.41|369.01|374.37|368.97|8
1642622630000|2022-01-19 20:03:50|374.41|369.01|374.4|369|374.41|369.01|374.34|368.94|11
1642622640000|2022-01-19 20:04:00|374.42|369.02|374.37|368.97|374.42|369.02|374.37|368.97|13
1642622650000|2022-01-19 20:04:10|374.4|369|374.39|368.99|374.42|369.02|374.31|368.91|12
1642622660000|2022-01-19 20:04:20|374.38|368.98|374.38|368.98|374.4|369|374.29|368.89|16
1642622670000|2022-01-19 20:04:30|374.36|368.96|374.28|368.88|374.38|368.98|374.25|368.85|10
1642622680000|2022-01-19 20:04:40|374.29|368.89|374.31|368.91|374.38|368.98|374.27|368.87|20
1642622690000|2022-01-19 20:04:50|374.3|368.9|374.32|368.92|374.38|368.98|374.3|368.9|10
1642622700000|2022-01-19 20:05:00|374.3|368.9|374.42|369.02|374.46|369.06|374.3|368.9|24
1642622710000|2022-01-19 20:05:10|374.47|369.07|374.56|369.16|374.57|369.17|374.42|369.02|19
1642622720000|2022-01-19 20:05:20|374.55|369.15|374.57|369.17|374.57|369.17|374.54|369.14|7
1642622730000|2022-01-19 20:05:30|374.59|369.19|374.46|369.06|374.59|369.19|374.44|369.04|18
1642622740000|2022-01-19 20:05:40|374.48|369.08|374.54|369.14|374.57|369.17|374.48|369.08|12
1642622750000|2022-01-19 20:05:50|374.53|369.13|374.51|369.11|374.62|369.22|374.5|369.1|10
1642622760000|2022-01-19 20:06:00|374.5|369.1|374.63|369.23|374.72|369.32|374.5|369.1|20
1642622770000|2022-01-19 20:06:10|374.64|369.24|374.65|369.25|374.67|369.27|374.64|369.24|10
1642622780000|2022-01-19 20:06:20|374.64|369.24|374.61|369.21|374.64|369.24|374.61|369.21|12
1642622790000|2022-01-19 20:06:30|374.63|369.23|374.61|369.21|374.63|369.23|374.61|369.21|5
1642622800000|2022-01-19 20:06:40|374.64|369.24|374.58|369.18|374.64|369.24|374.51|369.11|16
1642622810000|2022-01-19 20:06:50|374.57|369.17|374.52|369.12|374.57|369.17|374.51|369.11|8
1642622820000|2022-01-19 20:07:00|374.51|369.11|374.6|369.2|374.65|369.25|374.43|369.03|17
1642622830000|2022-01-19 20:07:10|374.56|369.16|374.58|369.18|374.65|369.25|374.51|369.11|16
1642622840000|2022-01-19 20:07:20|374.55|369.15|374.51|369.11|374.55|369.15|374.5|369.1|10
1642622850000|2022-01-19 20:07:30|374.5|369.1|374.3|368.9|374.5|369.1|374.27|368.87|19
1642622860000|2022-01-19 20:07:40|374.28|368.88|374.29|368.89|374.38|368.98|374.24|368.84|31
1642622870000|2022-01-19 20:07:50|374.35|368.95|374.3|368.9|374.35|368.95|374.22|368.82|17
1642622880000|2022-01-19 20:08:00|374.31|368.91|374.45|369.05|374.49|369.09|374.31|368.91|23
1642622890000|2022-01-19 20:08:10|374.46|369.06|374.46|369.06|374.47|369.07|374.45|369.05|17
1642622900000|2022-01-19 20:08:20|374.45|369.05|374.42|369.02|374.55|369.15|374.4|369|15
1642622910000|2022-01-19 20:08:30|374.4|369|374.36|368.96|374.49|369.09|374.31|368.91|17
1642622920000|2022-01-19 20:08:40|374.34|368.94|374.55|369.15|374.55|369.15|374.34|368.94|18
1642622930000|2022-01-19 20:08:50|374.49|369.09|374.61|369.21|374.61|369.21|374.44|369.04|15
1642622940000|2022-01-19 20:09:00|374.57|369.17|374.51|369.11|374.65|369.25|374.5|369.1|30
1642622950000|2022-01-19 20:09:10|374.54|369.14|374.49|369.09|374.54|369.14|374.44|369.04|12
1642622960000|2022-01-19 20:09:20|374.48|369.08|374.57|369.17|374.57|369.17|374.47|369.07|11
1642622970000|2022-01-19 20:09:30|374.56|369.16|374.52|369.12|374.56|369.16|374.51|369.11|11
1642622980000|2022-01-19 20:09:40|374.55|369.15|374.64|369.24|374.65|369.25|374.48|369.08|23
1642622990000|2022-01-19 20:09:50|374.59|369.19|374.59|369.19|374.72|369.32|374.53|369.13|11
1642623000000|2022-01-19 20:10:00|374.64|369.24|374.57|369.17|374.64|369.24|374.52|369.12|17
1642623010000|2022-01-19 20:10:10|374.56|369.16|374.58|369.18|374.58|369.18|374.51|369.11|17
1642623020000|2022-01-19 20:10:20|374.57|369.17|374.78|369.38|374.78|369.38|374.56|369.16|18
1642623030000|2022-01-19 20:10:30|374.76|369.36|374.79|369.39|374.88|369.48|374.74|369.34|21
1642623040000|2022-01-19 20:10:40|374.8|369.4|374.79|369.39|374.82|369.42|374.74|369.34|18
1642623050000|2022-01-19 20:10:50|374.78|369.38|374.78|369.38|374.8|369.4|374.76|369.36|9
1642623060000|2022-01-19 20:11:00|374.77|369.37|374.75|369.35|374.8|369.4|374.7|369.3|17
1642623070000|2022-01-19 20:11:10|374.81|369.41|374.75|369.35|374.81|369.41|374.72|369.32|3
1642623080000|2022-01-19 20:11:20|374.74|369.34|374.81|369.41|374.81|369.41|374.72|369.32|8
1642623090000|2022-01-19 20:11:30|374.72|369.32|374.68|369.28|374.75|369.35|374.64|369.24|13
1642623100000|2022-01-19 20:11:40|374.67|369.27|374.74|369.34|374.75|369.35|374.67|369.27|8
1642623110000|2022-01-19 20:11:50|374.73|369.33|374.78|369.38|374.78|369.38|374.73|369.33|11
1642623120000|2022-01-19 20:12:00|374.79|369.39|374.9|369.5|374.94|369.54|374.76|369.36|13
1642623130000|2022-01-19 20:12:10|374.91|369.51|375.09|369.69|375.09|369.69|374.88|369.48|24
1642623140000|2022-01-19 20:12:20|375.02|369.62|375.02|369.62|375.1|369.7|375|369.6|15
1642623150000|2022-01-19 20:12:30|375.01|369.61|375.12|369.72|375.12|369.72|374.93|369.53|18
1642623160000|2022-01-19 20:12:40|375.13|369.73|375.21|369.81|375.24|369.84|375.12|369.72|11
1642623170000|2022-01-19 20:12:50|375.22|369.82|375.18|369.78|375.22|369.82|375.15|369.75|12
1642623180000|2022-01-19 20:13:00|375.19|369.79|375.19|369.79|375.24|369.84|375.13|369.73|19
1642623190000|2022-01-19 20:13:10|375.16|369.76|375.38|369.98|375.49|370.09|375.16|369.76|29
1642623200000|2022-01-19 20:13:20|375.33|369.93|375.34|369.94|375.35|369.95|375.32|369.92|8
1642623210000|2022-01-19 20:13:30|375.33|369.93|375.3|369.9|375.36|369.96|375.3|369.9|11
1642623220000|2022-01-19 20:13:40|375.25|369.85|375.25|369.85|375.27|369.87|375.23|369.83|11
1642623230000|2022-01-19 20:13:50|375.24|369.84|375.38|369.98|375.41|370.01|375.24|369.84|22
1642623240000|2022-01-19 20:14:00|375.39|369.99|375.4|370|375.4|370|375.36|369.96|19
1642623250000|2022-01-19 20:14:10|375.39|369.99|375.35|369.95|375.39|369.99|375.33|369.93|19
1642623260000|2022-01-19 20:14:20|375.36|369.96|375.31|369.91|375.39|369.99|375.31|369.91|15
1642623270000|2022-01-19 20:14:30|375.32|369.92|375.27|369.87|375.33|369.93|375.25|369.85|12
1642623280000|2022-01-19 20:14:40|375.26|369.86|375.23|369.83|375.26|369.86|375.23|369.83|10
1642623290000|2022-01-19 20:14:50|375.24|369.84|375.23|369.83|375.24|369.84|375.23|369.83|4
1642623300000|2022-01-19 20:15:00|375.21|369.81|375.29|369.89|375.3|369.9|375.21|369.81|10
1642623310000|2022-01-19 20:15:10|375.3|369.9|375.23|369.83|375.35|369.95|375.22|369.82|19
1642623320000|2022-01-19 20:15:20|375.22|369.82|375.22|369.82|375.23|369.83|375.22|369.82|3
1642623330000|2022-01-19 20:15:30|375.23|369.83|375.14|369.74|375.23|369.83|375.14|369.74|15
1642623340000|2022-01-19 20:15:40|375.12|369.72|375.03|369.63|375.13|369.73|375.01|369.61|21
1642623350000|2022-01-19 20:15:50|375.02|369.62|375.02|369.62|375.06|369.66|375.01|369.61|13
1642623360000|2022-01-19 20:16:00|374.99|369.59|374.99|369.59|375.01|369.61|374.94|369.54|21
1642623370000|2022-01-19 20:16:10|375|369.6|374.95|369.55|375|369.6|374.9|369.5|16
1642623380000|2022-01-19 20:16:20|374.96|369.56|374.96|369.56|374.96|369.56|374.93|369.53|6
1642623390000|2022-01-19 20:16:30|374.97|369.57|375.03|369.63|375.08|369.68|374.97|369.57|12
1642623400000|2022-01-19 20:16:40|375.02|369.62|374.99|369.59|375.05|369.65|374.99|369.59|7
1642623410000|2022-01-19 20:16:50|374.98|369.58|374.97|369.57|374.98|369.58|374.96|369.56|5
1642623420000|2022-01-19 20:17:00|374.98|369.58|374.93|369.53|374.98|369.58|374.91|369.51|4
1642623430000|2022-01-19 20:17:10|374.92|369.52|374.91|369.51|374.94|369.54|374.77|369.37|27
1642623440000|2022-01-19 20:17:20|374.9|369.5|374.83|369.43|374.9|369.5|374.81|369.41|9
1642623450000|2022-01-19 20:17:30|374.87|369.47|374.85|369.45|374.87|369.47|374.82|369.42|13
1642623460000|2022-01-19 20:17:40|374.86|369.46|374.88|369.48|374.88|369.48|374.86|369.46|6
1642623470000|2022-01-19 20:17:50|374.87|369.47|374.83|369.43|374.93|369.53|374.79|369.39|14
1642623480000|2022-01-19 20:18:00|374.84|369.44|375.07|369.67|375.07|369.67|374.84|369.44|19
1642623490000|2022-01-19 20:18:10|375.06|369.66|375.03|369.63|375.07|369.67|375.01|369.61|19
1642623500000|2022-01-19 20:18:20|375.02|369.62|374.98|369.58|375.03|369.63|374.97|369.57|10
1642623510000|2022-01-19 20:18:30|374.99|369.59|375.12|369.72|375.19|369.79|374.99|369.59|15
1642623520000|2022-01-19 20:18:40|375.1|369.7|375.11|369.71|375.13|369.73|375.06|369.66|14
1642623540000|2022-01-19 20:19:00|375.1|369.7|375.05|369.65|375.15|369.75|375.01|369.61|25
1642623550000|2022-01-19 20:19:10|375.08|369.68|374.95|369.55|375.09|369.69|374.95|369.55|22
1642623560000|2022-01-19 20:19:20|374.96|369.56|374.97|369.57|374.99|369.59|374.96|369.56|4
1642623570000|2022-01-19 20:19:30|375|369.6|374.87|369.47|375|369.6|374.84|369.44|13
1642623580000|2022-01-19 20:19:40|374.86|369.46|374.97|369.57|374.97|369.57|374.85|369.45|8
1642623590000|2022-01-19 20:19:50|375.04|369.64|375.07|369.67|375.09|369.69|374.98|369.58|12
1642623600000|2022-01-19 20:20:00|375.1|369.7|375.12|369.72|375.19|369.79|375.06|369.66|11
1642623610000|2022-01-19 20:20:10|375.11|369.71|375.04|369.64|375.12|369.72|375.04|369.64|8
1642623620000|2022-01-19 20:20:20|375.03|369.63|375.02|369.62|375.03|369.63|374.99|369.59|3
1642623630000|2022-01-19 20:20:30|375|369.6|374.96|369.56|375|369.6|374.96|369.56|7
1642623640000|2022-01-19 20:20:40|374.95|369.55|374.86|369.46|374.95|369.55|374.78|369.38|18
1642623650000|2022-01-19 20:20:50|374.89|369.49|374.86|369.46|374.89|369.49|374.86|369.46|6
1642623660000|2022-01-19 20:21:00|374.88|369.48|374.91|369.51|374.91|369.51|374.86|369.46|10
1642623670000|2022-01-19 20:21:10|374.92|369.52|374.99|369.59|375.06|369.66|374.92|369.52|8
1642623680000|2022-01-19 20:21:20|374.98|369.58|375|369.6|375|369.6|374.84|369.44|24
1642623690000|2022-01-19 20:21:30|374.9|369.5|374.94|369.54|374.94|369.54|374.9|369.5|9
1642623700000|2022-01-19 20:21:40|374.95|369.55|375.05|369.65|375.05|369.65|374.91|369.51|20
1642623710000|2022-01-19 20:21:50|375.07|369.67|375.18|369.78|375.19|369.79|375.07|369.67|13
1642623720000|2022-01-19 20:22:00|375.17|369.77|375.1|369.7|375.18|369.78|375.07|369.67|17
1642623730000|2022-01-19 20:22:10|375.07|369.67|374.96|369.56|375.12|369.72|374.95|369.55|25
1642623740000|2022-01-19 20:22:20|374.97|369.57|375.08|369.68|375.1|369.7|374.97|369.57|17
1642623750000|2022-01-19 20:22:30|375.06|369.66|375.1|369.7|375.1|369.7|375|369.6|12
1642623760000|2022-01-19 20:22:40|375.11|369.71|375.18|369.78|375.18|369.78|375.11|369.71|8
1642623770000|2022-01-19 20:22:50|375.17|369.77|375|369.6|375.17|369.77|374.97|369.57|21
1642623780000|2022-01-19 20:23:00|375.01|369.61|375|369.6|375.01|369.61|374.99|369.59|3
1642623790000|2022-01-19 20:23:10|375.01|369.61|375.17|369.77|375.17|369.77|375.01|369.61|22
1642623800000|2022-01-19 20:23:20|375.16|369.76|375.22|369.82|375.25|369.85|375.11|369.71|10
1642623810000|2022-01-19 20:23:30|375.27|369.87|375.24|369.84|375.29|369.89|375.24|369.84|7
1642623820000|2022-01-19 20:23:40|375.17|369.77|375.18|369.78|375.3|369.9|375.14|369.74|13
1642623830000|2022-01-19 20:23:50|375.15|369.75|375.22|369.82|375.22|369.82|375.14|369.74|7
1642623840000|2022-01-19 20:24:00|375.26|369.86|375.2|369.8|375.27|369.87|375.15|369.75|20
1642623850000|2022-01-19 20:24:10|375.16|369.76|375.14|369.74|375.2|369.8|375.14|369.74|9
1642623860000|2022-01-19 20:24:20|375.21|369.81|375.22|369.82|375.24|369.84|375.16|369.76|16
1642623870000|2022-01-19 20:24:30|375.19|369.79|375.12|369.72|375.23|369.83|375.12|369.72|23
1642623880000|2022-01-19 20:24:40|375.1|369.7|375.13|369.73|375.13|369.73|375.1|369.7|11
1642623890000|2022-01-19 20:24:50|375.15|369.75|375.04|369.64|375.15|369.75|375.03|369.63|12
1642623900000|2022-01-19 20:25:00|375.05|369.65|375.05|369.65|375.09|369.69|375.05|369.65|10
1642623910000|2022-01-19 20:25:10|375.06|369.66|375.06|369.66|375.1|369.7|375.02|369.62|15
1642623920000|2022-01-19 20:25:20|375.07|369.67|375.12|369.72|375.14|369.74|375.06|369.66|21
1642623930000|2022-01-19 20:25:30|375.09|369.69|375.16|369.76|375.24|369.84|375.09|369.69|20
1642623940000|2022-01-19 20:25:40|375.17|369.77|375.17|369.77|375.24|369.84|375.16|369.76|13
1642623950000|2022-01-19 20:25:50|375.16|369.76|375.17|369.77|375.2|369.8|375.16|369.76|4
1642623960000|2022-01-19 20:26:00|375.15|369.75|375.14|369.74|375.15|369.75|375.13|369.73|5
1642623970000|2022-01-19 20:26:10|375.16|369.76|375.18|369.78|375.18|369.78|375.14|369.74|12
1642623980000|2022-01-19 20:26:20|375.16|369.76|375.18|369.78|375.18|369.78|375.13|369.73|6
1642623990000|2022-01-19 20:26:30|375.16|369.76|375.2|369.8|375.2|369.8|375.14|369.74|11
1642624000000|2022-01-19 20:26:40|375.14|369.74|375.15|369.75|375.17|369.77|375.14|369.74|9
1642624010000|2022-01-19 20:26:50|375.16|369.76|375.11|369.71|375.18|369.78|375.07|369.67|13
1642624020000|2022-01-19 20:27:00|375.1|369.7|375|369.6|375.11|369.71|374.99|369.59|9
1642624030000|2022-01-19 20:27:10|375.01|369.61|375.02|369.62|375.07|369.67|375.01|369.61|9
1642624040000|2022-01-19 20:27:20|375.01|369.61|374.98|369.58|375.01|369.61|374.98|369.58|3
1642624050000|2022-01-19 20:27:30|375.01|369.61|375.03|369.63|375.03|369.63|375.01|369.61|2
1642624060000|2022-01-19 20:27:40|374.98|369.58|375.1|369.7|375.11|369.71|374.98|369.58|13
1642624070000|2022-01-19 20:27:50|375.09|369.69|374.96|369.56|375.09|369.69|374.96|369.56|11
1642624080000|2022-01-19 20:28:00|374.95|369.55|374.94|369.54|375|369.6|374.94|369.54|11
1642624090000|2022-01-19 20:28:10|374.93|369.53|374.76|369.36|374.93|369.53|374.76|369.36|12
1642624100000|2022-01-19 20:28:20|374.78|369.38|374.67|369.27|374.78|369.38|374.65|369.25|16
1642624110000|2022-01-19 20:28:30|374.65|369.25|374.52|369.12|374.65|369.25|374.46|369.06|21
1642624120000|2022-01-19 20:28:40|374.51|369.11|374.38|368.98|374.52|369.12|374.35|368.95|21
1642624130000|2022-01-19 20:28:50|374.37|368.97|374.35|368.95|374.4|369|374.24|368.84|24
1642624140000|2022-01-19 20:29:00|374.36|368.96|374.42|369.02|374.43|369.03|374.31|368.91|16
1642624150000|2022-01-19 20:29:10|374.37|368.97|374.33|368.93|374.4|369|374.3|368.9|19
1642624160000|2022-01-19 20:29:20|374.31|368.91|374.25|368.85|374.31|368.91|374.22|368.82|19
1642624170000|2022-01-19 20:29:30|374.24|368.84|374.23|368.83|374.25|368.85|374.21|368.81|11
1642624180000|2022-01-19 20:29:40|374.24|368.84|374.2|368.8|374.26|368.86|374.17|368.77|16
1642624190000|2022-01-19 20:29:50|374.22|368.82|374.19|368.79|374.26|368.86|374.19|368.79|18
1642624200000|2022-01-19 20:30:00|374.17|368.77|374.09|368.69|374.2|368.8|374.06|368.66|22
1642624210000|2022-01-19 20:30:10|374.08|368.68|374.01|368.61|374.1|368.7|374.01|368.61|13
1642624220000|2022-01-19 20:30:20|374|368.6|374|368.6|374.05|368.65|373.99|368.59|16
1642624230000|2022-01-19 20:30:30|373.99|368.59|373.87|368.47|374.02|368.62|373.85|368.45|17
1642624240000|2022-01-19 20:30:40|373.85|368.45|373.91|368.51|373.93|368.53|373.83|368.43|15
1642624250000|2022-01-19 20:30:50|373.9|368.5|373.84|368.44|373.9|368.5|373.79|368.39|9
1642624260000|2022-01-19 20:31:00|373.87|368.47|374.02|368.62|374.03|368.63|373.87|368.47|22
1642624270000|2022-01-19 20:31:10|374.03|368.63|373.93|368.53|374.03|368.63|373.9|368.5|21
1642624280000|2022-01-19 20:31:20|373.94|368.54|373.94|368.54|373.94|368.54|373.94|368.54|1
1642624290000|2022-01-19 20:31:30|373.91|368.51|374.03|368.63|374.08|368.68|373.91|368.51|15
1642624300000|2022-01-19 20:31:40|374.04|368.64|373.92|368.52|374.04|368.64|373.9|368.5|14
1642624310000|2022-01-19 20:31:50|373.91|368.51|373.89|368.49|373.94|368.54|373.86|368.46|17
1642624320000|2022-01-19 20:32:00|373.92|368.52|373.74|368.34|373.92|368.52|373.7|368.3|13
1642624330000|2022-01-19 20:32:10|373.7|368.3|373.65|368.25|373.72|368.32|373.65|368.25|14
1642624340000|2022-01-19 20:32:20|373.64|368.24|373.6|368.2|373.77|368.37|373.55|368.15|24
1642624350000|2022-01-19 20:32:30|373.63|368.23|373.78|368.38|373.87|368.47|373.63|368.23|31
1642624360000|2022-01-19 20:32:40|373.76|368.36|373.8|368.4|373.85|368.45|373.76|368.36|15
1642624370000|2022-01-19 20:32:50|373.78|368.38|373.76|368.36|373.81|368.41|373.75|368.35|20
1642624380000|2022-01-19 20:33:00|373.75|368.35|373.81|368.41|373.88|368.48|373.72|368.32|24
1642624390000|2022-01-19 20:33:10|373.79|368.39|373.78|368.38|373.79|368.39|373.74|368.34|11
1642624400000|2022-01-19 20:33:20|373.77|368.37|373.8|368.4|373.8|368.4|373.76|368.36|9
1642624410000|2022-01-19 20:33:30|373.79|368.39|373.84|368.44|373.89|368.49|373.78|368.38|17
1642624420000|2022-01-19 20:33:40|373.85|368.45|373.91|368.51|373.91|368.51|373.84|368.44|15
1642624430000|2022-01-19 20:33:50|373.9|368.5|373.79|368.39|373.94|368.54|373.78|368.38|23
1642624440000|2022-01-19 20:34:00|373.83|368.43|373.78|368.38|373.83|368.43|373.76|368.36|8
1642624450000|2022-01-19 20:34:10|373.77|368.37|373.76|368.36|373.8|368.4|373.68|368.28|17
1642624460000|2022-01-19 20:34:20|373.75|368.35|373.72|368.32|373.76|368.36|373.71|368.31|18
1642624470000|2022-01-19 20:34:30|373.73|368.33|373.76|368.36|373.84|368.44|373.71|368.31|15
1642624480000|2022-01-19 20:34:40|373.75|368.35|373.75|368.35|373.78|368.38|373.74|368.34|10
1642624490000|2022-01-19 20:34:50|373.76|368.36|373.77|368.37|373.79|368.39|373.75|368.35|7
1642624500000|2022-01-19 20:35:00|373.8|368.4|373.68|368.28|373.83|368.43|373.67|368.27|19
1642624510000|2022-01-19 20:35:10|373.66|368.26|373.64|368.24|373.66|368.26|373.63|368.23|9
1642624520000|2022-01-19 20:35:20|373.63|368.23|373.63|368.23|373.64|368.24|373.55|368.15|10
1642624530000|2022-01-19 20:35:30|373.59|368.19|373.61|368.21|373.64|368.24|373.59|368.19|10
1642624540000|2022-01-19 20:35:40|373.64|368.24|373.72|368.32|373.73|368.33|373.63|368.23|10
1642624550000|2022-01-19 20:35:50|373.71|368.31|373.82|368.42|373.82|368.42|373.71|368.31|19
1642624560000|2022-01-19 20:36:00|373.83|368.43|373.72|368.32|373.84|368.44|373.72|368.32|21
1642624570000|2022-01-19 20:36:10|373.82|368.42|374.02|368.62|374.07|368.67|373.81|368.41|22
1642624580000|2022-01-19 20:36:20|374.03|368.63|374.01|368.61|374.11|368.71|374.01|368.61|11
1642624590000|2022-01-19 20:36:30|374.03|368.63|374|368.6|374.03|368.63|374|368.6|3
1642624600000|2022-01-19 20:36:40|374.01|368.61|374.12|368.72|374.16|368.76|374.01|368.61|12
1642624610000|2022-01-19 20:36:50|374.1|368.7|374.03|368.63|374.14|368.74|373.97|368.57|21
1642624620000|2022-01-19 20:37:00|374.05|368.65|374.04|368.64|374.06|368.66|374|368.6|16
1642624630000|2022-01-19 20:37:10|374.03|368.63|374.02|368.62|374.04|368.64|374.01|368.61|7
1642624640000|2022-01-19 20:37:20|374.03|368.63|374.05|368.65|374.05|368.65|374.02|368.62|4
1642624650000|2022-01-19 20:37:30|374.03|368.63|374.03|368.63|374.05|368.65|374|368.6|7
1642624660000|2022-01-19 20:37:40|374.04|368.64|374.05|368.65|374.1|368.7|374.02|368.62|14
1642624670000|2022-01-19 20:37:50|374.04|368.64|374.04|368.64|374.1|368.7|374.03|368.63|16
1642624680000|2022-01-19 20:38:00|374.05|368.65|374.01|368.61|374.07|368.67|374.01|368.61|8
1642624690000|2022-01-19 20:38:10|374.02|368.62|373.98|368.58|374.02|368.62|373.98|368.58|8
1642624700000|2022-01-19 20:38:20|373.99|368.59|373.98|368.58|373.99|368.59|373.98|368.58|6
1642624710000|2022-01-19 20:38:30|373.99|368.59|373.93|368.53|373.99|368.59|373.93|368.53|9
1642624720000|2022-01-19 20:38:40|373.91|368.51|373.73|368.33|373.91|368.51|373.73|368.33|19
1642624730000|2022-01-19 20:38:50|373.72|368.32|373.75|368.35|373.77|368.37|373.68|368.28|23
1642624740000|2022-01-19 20:39:00|373.74|368.34|373.77|368.37|373.82|368.42|373.7|368.3|20
1642624750000|2022-01-19 20:39:10|373.78|368.38|373.73|368.33|373.79|368.39|373.71|368.31|12
1642624760000|2022-01-19 20:39:20|373.7|368.3|373.78|368.38|373.86|368.46|373.7|368.3|20
1642624770000|2022-01-19 20:39:30|373.79|368.39|373.88|368.48|373.88|368.48|373.77|368.37|22
1642624780000|2022-01-19 20:39:40|373.85|368.45|373.87|368.47|373.89|368.49|373.85|368.45|7
1642624790000|2022-01-19 20:39:50|373.88|368.48|373.88|368.48|373.89|368.49|373.88|368.48|3
1642624800000|2022-01-19 20:40:00|373.91|368.51|373.87|368.47|373.91|368.51|373.79|368.39|19
1642624810000|2022-01-19 20:40:10|373.85|368.45|373.8|368.4|373.87|368.47|373.71|368.31|31
1642624820000|2022-01-19 20:40:20|373.78|368.38|373.77|368.37|373.82|368.42|373.75|368.35|16
1642624830000|2022-01-19 20:40:30|373.79|368.39|373.85|368.45|373.87|368.47|373.79|368.39|9
1642624840000|2022-01-19 20:40:40|373.86|368.46|373.78|368.38|373.9|368.5|373.78|368.38|9
1642624850000|2022-01-19 20:40:50|373.79|368.39|373.8|368.4|373.81|368.41|373.73|368.33|12
1642624860000|2022-01-19 20:41:00|373.79|368.39|373.77|368.37|373.8|368.4|373.74|368.34|8
1642624870000|2022-01-19 20:41:10|373.78|368.38|373.87|368.47|373.88|368.48|373.78|368.38|15
1642624880000|2022-01-19 20:41:20|373.88|368.48|373.9|368.5|373.91|368.51|373.86|368.46|11
1642624890000|2022-01-19 20:41:30|373.88|368.48|373.87|368.47|373.88|368.48|373.86|368.46|5
1642624900000|2022-01-19 20:41:40|374|368.6|373.93|368.53|374.03|368.63|373.88|368.48|10
1642624910000|2022-01-19 20:41:50|373.94|368.54|373.86|368.46|373.95|368.55|373.85|368.45|17
1642624920000|2022-01-19 20:42:00|373.87|368.47|373.89|368.49|373.93|368.53|373.87|368.47|13
1642624930000|2022-01-19 20:42:10|373.88|368.48|373.9|368.5|373.92|368.52|373.87|368.47|12
1642624940000|2022-01-19 20:42:20|373.97|368.57|373.87|368.47|374.03|368.63|373.87|368.47|25
1642624950000|2022-01-19 20:42:30|373.88|368.48|373.77|368.37|373.89|368.49|373.76|368.36|9
1642624960000|2022-01-19 20:42:40|373.85|368.45|373.81|368.41|373.87|368.47|373.77|368.37|16
1642624970000|2022-01-19 20:42:50|373.84|368.44|373.86|368.46|373.87|368.47|373.78|368.38|14
1642624980000|2022-01-19 20:43:00|373.83|368.43|373.86|368.46|373.94|368.54|373.83|368.43|22
1642624990000|2022-01-19 20:43:10|373.9|368.5|373.94|368.54|373.95|368.55|373.86|368.46|21
1642625000000|2022-01-19 20:43:20|373.93|368.53|373.94|368.54|373.98|368.58|373.84|368.44|32
1642625010000|2022-01-19 20:43:30|373.98|368.58|374.01|368.61|374.12|368.72|373.92|368.52|25
1642625020000|2022-01-19 20:43:40|374.03|368.63|374.17|368.77|374.18|368.78|374|368.6|17
1642625030000|2022-01-19 20:43:50|374.09|368.69|374.28|368.88|374.29|368.89|374.07|368.67|20
1642625040000|2022-01-19 20:44:00|374.29|368.89|374.31|368.91|374.33|368.93|374.28|368.88|17
1642625050000|2022-01-19 20:44:10|374.33|368.93|374.31|368.91|374.42|369.02|374.29|368.89|11
1642625060000|2022-01-19 20:44:20|374.35|368.95|374.31|368.91|374.45|369.05|374.31|368.91|21
1642625070000|2022-01-19 20:44:30|374.32|368.92|374.37|368.97|374.44|369.04|374.32|368.92|20
1642625080000|2022-01-19 20:44:40|374.35|368.95|374.38|368.98|374.44|369.04|374.35|368.95|14
1642625090000|2022-01-19 20:44:50|374.37|368.97|374.37|368.97|374.38|368.98|374.31|368.91|15
1642625100000|2022-01-19 20:45:00|374.36|368.96|374.3|368.9|374.4|369|374.29|368.89|27
1642625110000|2022-01-19 20:45:10|374.28|368.88|374.2|368.8|374.32|368.92|374.2|368.8|21
1642625120000|2022-01-19 20:45:20|374.21|368.81|373.84|368.44|374.25|368.85|373.84|368.44|26
1642625130000|2022-01-19 20:45:30|373.82|368.42|373.9|368.5|373.9|368.5|373.74|368.34|21
1642625140000|2022-01-19 20:45:40|373.91|368.51|374.09|368.69|374.09|368.69|373.91|368.51|16
1642625150000|2022-01-19 20:45:50|374.12|368.72|374.2|368.8|374.29|368.89|374.09|368.69|25
1642625160000|2022-01-19 20:46:00|374.22|368.82|374.09|368.69|374.27|368.87|374.09|368.69|25
1642625170000|2022-01-19 20:46:10|374.12|368.72|374.16|368.76|374.25|368.85|374.09|368.69|16
1642625180000|2022-01-19 20:46:20|374.14|368.74|374.14|368.74|374.17|368.77|374.13|368.73|10
1642625190000|2022-01-19 20:46:30|374.18|368.78|374.18|368.78|374.4|369|374.13|368.73|31
1642625200000|2022-01-19 20:46:40|374.17|368.77|374.14|368.74|374.19|368.79|374.11|368.71|15
1642625210000|2022-01-19 20:46:50|374.13|368.73|374.16|368.76|374.18|368.78|374.11|368.71|12
1642625220000|2022-01-19 20:47:00|374.22|368.82|374.31|368.91|374.37|368.97|374.12|368.72|29
1642625230000|2022-01-19 20:47:10|374.32|368.92|374.35|368.95|374.35|368.95|374.27|368.87|18
1642625240000|2022-01-19 20:47:20|374.34|368.94|374.39|368.99|374.39|368.99|374.34|368.94|7
1642625250000|2022-01-19 20:47:30|374.38|368.98|374.39|368.99|374.4|369|374.36|368.96|11
1642625260000|2022-01-19 20:47:40|374.36|368.96|374.38|368.98|374.38|368.98|374.27|368.87|26
1642625270000|2022-01-19 20:47:50|374.32|368.92|374.33|368.93|374.38|368.98|374.2|368.8|28
1642625280000|2022-01-19 20:48:00|374.39|368.99|374.34|368.94|374.42|369.02|374.3|368.9|18
1642625290000|2022-01-19 20:48:10|374.4|369|374.33|368.93|374.4|369|374.32|368.92|9
1642625300000|2022-01-19 20:48:20|374.34|368.94|374.2|368.8|374.34|368.94|374.2|368.8|21
1642625320000|2022-01-19 20:48:40|374.21|368.81|374.21|368.81|374.21|368.81|374.21|368.81|1
1642625330000|2022-01-19 20:48:50|374.23|368.83|374.17|368.77|374.23|368.83|374.16|368.76|9
1642625340000|2022-01-19 20:49:00|374.18|368.78|374.14|368.74|374.18|368.78|374.12|368.72|10
1642625350000|2022-01-19 20:49:10|374.12|368.72|374.12|368.72|374.12|368.72|374.08|368.68|9
1642625360000|2022-01-19 20:49:20|374.11|368.71|374.17|368.77|374.18|368.78|374.08|368.68|11
1642625370000|2022-01-19 20:49:30|374.16|368.76|374.08|368.68|374.16|368.76|374.06|368.66|16
1642625380000|2022-01-19 20:49:40|374.07|368.67|374.05|368.65|374.07|368.67|374.05|368.65|6
1642625390000|2022-01-19 20:49:50|374.07|368.67|374.14|368.74|374.16|368.76|374.05|368.65|9
1642625400000|2022-01-19 20:50:00|374.15|368.75|374.05|368.65|374.15|368.75|374.04|368.64|19
1642625410000|2022-01-19 20:50:10|374.04|368.64|374.03|368.63|374.07|368.67|373.96|368.56|21
1642625420000|2022-01-19 20:50:20|373.98|368.58|373.92|368.52|374.04|368.64|373.92|368.52|17
1642625430000|2022-01-19 20:50:30|373.96|368.56|373.84|368.44|373.97|368.57|373.76|368.36|27
1642625440000|2022-01-19 20:50:40|373.83|368.43|373.85|368.45|373.86|368.46|373.83|368.43|7
1642625450000|2022-01-19 20:50:50|373.84|368.44|373.85|368.45|373.85|368.45|373.84|368.44|8
1642625460000|2022-01-19 20:51:00|373.86|368.46|373.95|368.55|374|368.6|373.86|368.46|22
1642625470000|2022-01-19 20:51:10|373.94|368.54|373.94|368.54|373.95|368.55|373.93|368.53|9
1642625480000|2022-01-19 20:51:20|373.95|368.55|373.96|368.56|373.96|368.56|373.94|368.54|7
1642625490000|2022-01-19 20:51:30|373.95|368.55|374.04|368.64|374.07|368.67|373.95|368.55|12
1642625500000|2022-01-19 20:51:40|374.07|368.67|374.08|368.68|374.1|368.7|374.04|368.64|9
1642625510000|2022-01-19 20:51:50|374.05|368.65|374.04|368.64|374.06|368.66|374.04|368.64|10
1642625520000|2022-01-19 20:52:00|374.03|368.63|374.04|368.64|374.05|368.65|374.03|368.63|6
1642625530000|2022-01-19 20:52:10|374.05|368.65|373.96|368.56|374.05|368.65|373.93|368.53|9
1642625540000|2022-01-19 20:52:20|373.93|368.53|373.94|368.54|373.96|368.56|373.93|368.53|6
1642625550000|2022-01-19 20:52:30|373.96|368.56|374.04|368.64|374.04|368.64|373.96|368.56|11
1642625560000|2022-01-19 20:52:40|374.03|368.63|374.05|368.65|374.13|368.73|374.03|368.63|13
1642625570000|2022-01-19 20:52:50|374.02|368.62|374.09|368.69|374.11|368.71|374.02|368.62|11
1642625580000|2022-01-19 20:53:00|374.08|368.68|373.99|368.59|374.1|368.7|373.98|368.58|15
1642625590000|2022-01-19 20:53:10|373.96|368.56|373.94|368.54|373.98|368.58|373.94|368.54|5
1642625600000|2022-01-19 20:53:20|373.96|368.56|373.85|368.45|373.96|368.56|373.84|368.44|17
1642625610000|2022-01-19 20:53:30|373.89|368.49|373.9|368.5|373.94|368.54|373.78|368.38|26
1642625620000|2022-01-19 20:53:40|373.88|368.48|373.85|368.45|373.89|368.49|373.84|368.44|16
1642625630000|2022-01-19 20:53:50|373.81|368.41|373.68|368.28|373.81|368.41|373.67|368.27|20
1642625640000|2022-01-19 20:54:00|373.69|368.29|373.69|368.29|373.7|368.3|373.67|368.27|11
1642625650000|2022-01-19 20:54:10|373.7|368.3|373.72|368.32|373.73|368.33|373.7|368.3|13
1642625660000|2022-01-19 20:54:20|373.74|368.34|373.76|368.36|373.76|368.36|373.72|368.32|13
1642625670000|2022-01-19 20:54:30|373.75|368.35|373.65|368.25|373.76|368.36|373.65|368.25|16
1642625680000|2022-01-19 20:54:40|373.64|368.24|373.68|368.28|373.69|368.29|373.55|368.15|26
1642625690000|2022-01-19 20:54:50|373.7|368.3|373.72|368.32|373.74|368.34|373.62|368.22|20
1642625700000|2022-01-19 20:55:00|373.73|368.33|373.68|368.28|373.77|368.37|373.68|368.28|15
1642625710000|2022-01-19 20:55:10|373.72|368.32|373.59|368.19|373.72|368.32|373.55|368.15|25
1642625720000|2022-01-19 20:55:20|373.61|368.21|373.58|368.18|373.64|368.24|373.54|368.14|19
1642625730000|2022-01-19 20:55:30|373.55|368.15|373.5|368.1|373.56|368.16|373.5|368.1|15
1642625740000|2022-01-19 20:55:40|373.49|368.09|373.55|368.15|373.55|368.15|373.47|368.07|18
1642625750000|2022-01-19 20:55:50|373.53|368.13|373.52|368.12|373.6|368.2|373.48|368.08|16
1642625760000|2022-01-19 20:56:00|373.51|368.11|373.54|368.14|373.54|368.14|373.49|368.09|12
1642625770000|2022-01-19 20:56:10|373.52|368.12|373.48|368.08|373.53|368.13|373.46|368.06|19
1642625780000|2022-01-19 20:56:20|373.47|368.07|373.47|368.07|373.49|368.09|373.44|368.04|14
1642625790000|2022-01-19 20:56:30|373.45|368.05|373.47|368.07|373.47|368.07|373.45|368.05|10
1642625800000|2022-01-19 20:56:40|373.48|368.08|373.49|368.09|373.49|368.09|373.47|368.07|5
1642625810000|2022-01-19 20:56:50|373.48|368.08|373.53|368.13|373.54|368.14|373.48|368.08|10
1642625820000|2022-01-19 20:57:00|373.54|368.14|373.51|368.11|373.64|368.24|373.5|368.1|22
1642625830000|2022-01-19 20:57:10|373.5|368.1|373.53|368.13|373.71|368.31|373.5|368.1|26
1642625840000|2022-01-19 20:57:20|373.55|368.15|373.65|368.25|373.72|368.32|373.53|368.13|14
1642625850000|2022-01-19 20:57:30|373.62|368.22|373.62|368.22|373.7|368.3|373.62|368.22|17
1642625860000|2022-01-19 20:57:40|373.66|368.26|373.68|368.28|373.68|368.28|373.62|368.22|4
1642625870000|2022-01-19 20:57:50|373.65|368.25|373.64|368.24|373.71|368.31|373.62|368.22|20
1642625880000|2022-01-19 20:58:00|373.68|368.28|373.6|368.2|373.68|368.28|373.6|368.2|12
1642625890000|2022-01-19 20:58:10|373.62|368.22|373.54|368.14|373.63|368.23|373.54|368.14|15
1642625900000|2022-01-19 20:58:20|373.55|368.15|373.53|368.13|373.56|368.16|373.52|368.12|9
1642625910000|2022-01-19 20:58:30|373.52|368.12|373.56|368.16|373.61|368.21|373.52|368.12|23
1642625920000|2022-01-19 20:58:40|373.63|368.23|373.61|368.21|373.65|368.25|373.55|368.15|13
1642625930000|2022-01-19 20:58:50|373.6|368.2|373.67|368.27|373.67|368.27|373.58|368.18|9
1642625940000|2022-01-19 20:59:00|373.58|368.18|373.61|368.21|373.61|368.21|373.58|368.18|2
1642625950000|2022-01-19 20:59:10|373.66|368.26|373.79|368.39|373.79|368.39|373.66|368.26|13
1642625960000|2022-01-19 20:59:20|373.8|368.4|373.78|368.38|373.8|368.4|373.78|368.38|5
1642625970000|2022-01-19 20:59:30|373.79|368.39|373.8|368.4|373.82|368.42|373.78|368.38|12
1642625980000|2022-01-19 20:59:40|373.81|368.41|373.84|368.44|373.84|368.44|373.79|368.39|11
1642625990000|2022-01-19 20:59:50|373.85|368.45|373.85|368.45|373.88|368.48|373.84|368.44|9
1642626000000|2022-01-19 21:00:00|373.82|368.42|375.05|369.65|375.12|369.72|373.82|368.42|31
1642626010000|2022-01-19 21:00:10|375.18|369.78|375.72|370.32|375.78|370.38|375.18|369.78|30
1642626020000|2022-01-19 21:00:20|375.7|370.3|375.43|370.03|375.7|370.3|375.41|370.01|33
1642626030000|2022-01-19 21:00:30|375.45|370.05|375.52|370.12|375.52|370.12|375.36|369.96|27
1642626040000|2022-01-19 21:00:40|375.53|370.13|375.66|370.26|375.66|370.26|375.5|370.1|27
1642626050000|2022-01-19 21:00:50|375.61|370.21|375.84|370.44|375.84|370.44|375.61|370.21|24
1642626060000|2022-01-19 21:01:00|375.85|370.45|375.75|370.35|375.86|370.46|375.73|370.33|28
1642626070000|2022-01-19 21:01:10|375.76|370.36|375.57|370.17|375.77|370.37|375.51|370.11|25
1642626080000|2022-01-19 21:01:20|375.56|370.16|375.55|370.15|375.59|370.19|375.53|370.13|14
1642626090000|2022-01-19 21:01:30|375.58|370.18|375.42|370.02|375.58|370.18|375.37|369.97|19
1642626100000|2022-01-19 21:01:40|375.41|370.01|375.4|370|375.44|370.04|375.38|369.98|12
1642626110000|2022-01-19 21:01:50|375.42|370.02|375.48|370.08|375.5|370.1|375.41|370.01|15
1642626120000|2022-01-19 21:02:00|375.52|370.12|375.46|370.06|375.52|370.12|375.41|370.01|16
1642626130000|2022-01-19 21:02:10|375.47|370.07|375.45|370.05|375.5|370.1|375.45|370.05|11
1642626140000|2022-01-19 21:02:20|375.43|370.03|375.42|370.02|375.45|370.05|375.42|370.02|9
1642626150000|2022-01-19 21:02:30|375.39|369.99|375.35|369.95|375.42|370.02|375.24|369.84|10
1642626160000|2022-01-19 21:02:40|375.36|369.96|375.03|369.63|375.38|369.98|374.98|369.58|22
1642626170000|2022-01-19 21:02:50|374.97|369.57|375.03|369.63|375.06|369.66|374.97|369.57|15
1642626180000|2022-01-19 21:03:00|375.04|369.64|375.08|369.68|375.12|369.72|375.04|369.64|9
1642626190000|2022-01-19 21:03:10|375.1|369.7|375.04|369.64|375.1|369.7|375|369.6|14
1642626200000|2022-01-19 21:03:20|375.05|369.65|375.01|369.61|375.06|369.66|375.01|369.61|8
1642626210000|2022-01-19 21:03:30|375|369.6|374.99|369.59|375.02|369.62|374.99|369.59|3
1642626220000|2022-01-19 21:03:40|374.97|369.57|375|369.6|375.04|369.64|374.97|369.57|12
1642626230000|2022-01-19 21:03:50|375.02|369.62|374.99|369.59|375.02|369.62|374.97|369.57|7
1642626240000|2022-01-19 21:04:00|374.98|369.58|374.89|369.49|374.98|369.58|374.88|369.48|10
1642626250000|2022-01-19 21:04:10|374.91|369.51|374.89|369.49|374.94|369.54|374.81|369.41|21
1642626260000|2022-01-19 21:04:20|374.9|369.5|374.86|369.46|374.92|369.52|374.86|369.46|10
1642626270000|2022-01-19 21:04:30|374.91|369.51|374.89|369.49|374.91|369.51|374.85|369.45|5
1642626280000|2022-01-19 21:04:40|374.87|369.47|374.89|369.49|374.89|369.49|374.85|369.45|4
1642626290000|2022-01-19 21:04:50|374.86|369.46|374.85|369.45|374.86|369.46|374.85|369.45|2
1642626300000|2022-01-19 21:05:00|374.86|369.46|375|369.6|375.03|369.63|374.86|369.46|13
1642626310000|2022-01-19 21:05:10|375.12|369.72|375.28|369.88|375.28|369.88|375.12|369.72|8
1642626320000|2022-01-19 21:05:20|375.29|369.89|375.33|369.93|375.4|370|375.29|369.89|19
1642626330000|2022-01-19 21:05:30|375.34|369.94|375.4|370|375.43|370.03|375.34|369.94|12
1642626340000|2022-01-19 21:05:40|375.41|370.01|375.34|369.94|375.41|370.01|375.29|369.89|10
1642626350000|2022-01-19 21:05:50|375.29|369.89|375.26|369.86|375.29|369.89|375.26|369.86|4
1642626360000|2022-01-19 21:06:00|375.32|369.92|375.33|369.93|375.33|369.93|375.32|369.92|2
1642626370000|2022-01-19 21:06:10|375.31|369.91|375.32|369.92|375.32|369.92|375.31|369.91|2
1642626380000|2022-01-19 21:06:20|375.33|369.93|375.36|369.96|375.37|369.97|375.27|369.87|12
1642626390000|2022-01-19 21:06:30|375.35|369.95|375.29|369.89|375.37|369.97|375.29|369.89|11
1642626400000|2022-01-19 21:06:40|375.3|369.9|375.42|370.02|375.46|370.06|375.24|369.84|13
1642626410000|2022-01-19 21:06:50|375.41|370.01|375.42|370.02|375.43|370.03|375.41|370.01|6
1642626420000|2022-01-19 21:07:00|375.41|370.01|375.41|370.01|375.42|370.02|375.38|369.98|12
1642626430000|2022-01-19 21:07:10|375.4|370|375.4|370|375.46|370.06|375.39|369.99|7
1642626440000|2022-01-19 21:07:20|375.41|370.01|375.38|369.98|375.41|370.01|375.38|369.98|3
1642626450000|2022-01-19 21:07:30|375.39|369.99|375.64|370.24|375.71|370.31|375.39|369.99|20
1642626460000|2022-01-19 21:07:40|375.63|370.23|375.62|370.22|375.64|370.24|375.62|370.22|4
1642626470000|2022-01-19 21:07:50|375.64|370.24|375.65|370.25|375.66|370.26|375.64|370.24|8
1642626480000|2022-01-19 21:08:00|375.63|370.23|375.62|370.22|375.63|370.23|375.58|370.18|11
1642626490000|2022-01-19 21:08:10|375.63|370.23|375.65|370.25|375.66|370.26|375.63|370.23|5
1642626500000|2022-01-19 21:08:20|375.66|370.26|375.68|370.28|375.68|370.28|375.65|370.25|8
1642626510000|2022-01-19 21:08:30|375.67|370.27|375.79|370.39|375.81|370.41|375.66|370.26|14
1642626520000|2022-01-19 21:08:40|375.8|370.4|375.69|370.29|375.82|370.42|375.69|370.29|16
1642626530000|2022-01-19 21:08:50|375.7|370.3|375.69|370.29|375.7|370.3|375.69|370.29|2
1642626540000|2022-01-19 21:09:00|375.68|370.28|375.7|370.3|375.73|370.33|375.67|370.27|15
1642626550000|2022-01-19 21:09:10|375.73|370.33|375.63|370.23|375.73|370.33|375.63|370.23|8
1642626560000|2022-01-19 21:09:20|375.64|370.24|375.62|370.22|375.64|370.24|375.58|370.18|12
1642626570000|2022-01-19 21:09:30|375.63|370.23|375.6|370.2|375.64|370.24|375.6|370.2|7
1642626580000|2022-01-19 21:09:40|375.61|370.21|375.68|370.28|375.68|370.28|375.61|370.21|5
1642626590000|2022-01-19 21:09:50|375.67|370.27|375.63|370.23|375.67|370.27|375.62|370.22|6
1642626600000|2022-01-19 21:10:00|375.61|370.21|375.66|370.26|375.66|370.26|375.61|370.21|6
1642626610000|2022-01-19 21:10:10|375.63|370.23|375.65|370.25|375.69|370.29|375.63|370.23|4
1642626620000|2022-01-19 21:10:20|375.63|370.23|375.6|370.2|375.66|370.26|375.57|370.17|17
1642626630000|2022-01-19 21:10:30|375.59|370.19|375.59|370.19|375.6|370.2|375.58|370.18|11
1642626640000|2022-01-19 21:10:40|375.58|370.18|375.64|370.24|375.65|370.25|375.58|370.18|13
1642626650000|2022-01-19 21:10:50|375.66|370.26|375.66|370.26|375.69|370.29|375.64|370.24|9
1642626660000|2022-01-19 21:11:00|375.64|370.24|375.63|370.23|375.68|370.28|375.63|370.23|10
1642626670000|2022-01-19 21:11:10|375.64|370.24|375.63|370.23|375.64|370.24|375.63|370.23|4
1642626680000|2022-01-19 21:11:20|375.64|370.24|375.63|370.23|375.64|370.24|375.61|370.21|7
1642626690000|2022-01-19 21:11:30|375.65|370.25|375.66|370.26|375.66|370.26|375.64|370.24|4
1642626700000|2022-01-19 21:11:40|375.67|370.27|375.67|370.27|375.67|370.27|375.65|370.25|7
1642626710000|2022-01-19 21:11:50|375.65|370.25|375.63|370.23|375.65|370.25|375.63|370.23|5
1642626720000|2022-01-19 21:12:00|375.68|370.28|375.67|370.27|375.68|370.28|375.63|370.23|13
1642626730000|2022-01-19 21:12:10|375.66|370.26|375.66|370.26|375.67|370.27|375.66|370.26|5
1642626740000|2022-01-19 21:12:20|375.67|370.27|375.65|370.25|375.68|370.28|375.63|370.23|17
1642626750000|2022-01-19 21:12:30|375.66|370.26|375.68|370.28|375.68|370.28|375.66|370.26|4
1642626760000|2022-01-19 21:12:40|375.66|370.26|375.62|370.22|375.68|370.28|375.62|370.22|8
1642626770000|2022-01-19 21:12:50|375.64|370.24|375.64|370.24|375.64|370.24|375.64|370.24|1
1642626780000|2022-01-19 21:13:00|375.61|370.21|375.61|370.21|375.66|370.26|375.61|370.21|6
1642626790000|2022-01-19 21:13:10|375.62|370.22|375.78|370.38|375.79|370.39|375.59|370.19|22
1642626800000|2022-01-19 21:13:20|375.79|370.39|375.95|370.55|375.95|370.55|375.74|370.34|19
1642626810000|2022-01-19 21:13:30|375.92|370.52|375.91|370.51|376.05|370.65|375.9|370.5|19
1642626820000|2022-01-19 21:13:40|375.9|370.5|375.86|370.46|375.9|370.5|375.85|370.45|10
1642626830000|2022-01-19 21:13:50|375.87|370.47|375.89|370.49|375.89|370.49|375.85|370.45|8
1642626840000|2022-01-19 21:14:00|375.9|370.5|375.86|370.46|375.94|370.54|375.85|370.45|21
1642626850000|2022-01-19 21:14:10|375.88|370.48|375.87|370.47|375.88|370.48|375.86|370.46|5
1642626860000|2022-01-19 21:14:20|375.88|370.48|375.88|370.48|375.88|370.48|375.88|370.48|1
1642626870000|2022-01-19 21:14:30|375.86|370.46|375.91|370.51|375.91|370.51|375.86|370.46|3
1642626880000|2022-01-19 21:14:40|375.9|370.5|375.73|370.33|375.9|370.5|375.73|370.33|14
1642626890000|2022-01-19 21:14:50|375.77|370.37|375.74|370.34|375.77|370.37|375.73|370.33|17
1642626900000|2022-01-19 21:15:00|375.73|370.33|375.82|370.42|375.82|370.42|375.68|370.28|23
1642626910000|2022-01-19 21:15:10|375.83|370.43|375.83|370.43|375.83|370.43|375.81|370.41|8
1642626920000|2022-01-19 21:15:20|375.82|370.42|375.85|370.45|375.9|370.5|375.82|370.42|15
1642626930000|2022-01-19 21:15:30|375.86|370.46|375.87|370.47|375.88|370.48|375.85|370.45|8
1642626940000|2022-01-19 21:15:40|375.85|370.45|375.84|370.44|375.87|370.47|375.84|370.44|8
1642626950000|2022-01-19 21:15:50|375.87|370.47|375.84|370.44|375.87|370.47|375.84|370.44|4
1642626960000|2022-01-19 21:16:00|375.78|370.38|375.77|370.37|375.79|370.39|375.75|370.35|9
1642626970000|2022-01-19 21:16:10|375.76|370.36|375.71|370.31|375.76|370.36|375.68|370.28|6
1642626980000|2022-01-19 21:16:20|375.69|370.29|375.53|370.13|375.7|370.3|375.52|370.12|16
1642626990000|2022-01-19 21:16:30|375.55|370.15|375.57|370.17|375.57|370.17|375.53|370.13|5
1642627000000|2022-01-19 21:16:40|375.56|370.16|375.56|370.16|375.57|370.17|375.56|370.16|3
1642627010000|2022-01-19 21:16:50|375.57|370.17|375.57|370.17|375.57|370.17|375.56|370.16|3
1642627020000|2022-01-19 21:17:00|375.56|370.16|375.48|370.08|375.57|370.17|375.48|370.08|9
1642627030000|2022-01-19 21:17:10|375.47|370.07|375.49|370.09|375.55|370.15|375.47|370.07|8
1642627040000|2022-01-19 21:17:20|375.48|370.08|375.64|370.24|375.64|370.24|375.43|370.03|21
1642627050000|2022-01-19 21:17:30|375.59|370.19|375.66|370.26|375.66|370.26|375.57|370.17|13
1642627060000|2022-01-19 21:17:40|375.67|370.27|375.64|370.24|375.67|370.27|375.64|370.24|5
1642627070000|2022-01-19 21:17:50|375.65|370.25|375.64|370.24|375.65|370.25|375.64|370.24|2
1642627080000|2022-01-19 21:18:00|375.66|370.26|375.62|370.22|375.66|370.26|375.62|370.22|10
1642627090000|2022-01-19 21:18:10|375.63|370.23|375.61|370.21|375.63|370.23|375.61|370.21|5
1642627100000|2022-01-19 21:18:20|375.62|370.22|375.62|370.22|375.63|370.23|375.61|370.21|5
1642627110000|2022-01-19 21:18:30|375.64|370.24|375.62|370.22|375.64|370.24|375.62|370.22|5
1642627120000|2022-01-19 21:18:40|375.63|370.23|375.63|370.23|375.64|370.24|375.62|370.22|5
1642627130000|2022-01-19 21:18:50|375.65|370.25|375.64|370.24|375.65|370.25|375.63|370.23|6
1642627140000|2022-01-19 21:19:00|375.65|370.25|375.71|370.31|375.73|370.33|375.65|370.25|10
1642627150000|2022-01-19 21:19:10|375.7|370.3|375.7|370.3|375.71|370.31|375.68|370.28|4
1642627160000|2022-01-19 21:19:20|375.71|370.31|375.7|370.3|375.73|370.33|375.68|370.28|5
1642627170000|2022-01-19 21:19:30|375.73|370.33|375.73|370.33|375.82|370.42|375.7|370.3|6
1642627180000|2022-01-19 21:19:40|375.74|370.34|375.94|370.54|375.94|370.54|375.74|370.34|10
1642627190000|2022-01-19 21:19:50|375.95|370.55|375.88|370.48|375.96|370.56|375.86|370.46|12
1642627200000|2022-01-19 21:20:00|375.91|370.51|375.92|370.52|375.96|370.56|375.89|370.49|17
1642627210000|2022-01-19 21:20:10|375.89|370.49|375.9|370.5|375.92|370.52|375.89|370.49|4
1642627220000|2022-01-19 21:20:20|375.92|370.52|375.9|370.5|375.96|370.56|375.9|370.5|8
1642627230000|2022-01-19 21:20:30|375.89|370.49|375.9|370.5|375.94|370.54|375.88|370.48|6
1642627240000|2022-01-19 21:20:40|375.89|370.49|375.77|370.37|375.89|370.49|375.75|370.35|11
1642627250000|2022-01-19 21:20:50|375.75|370.35|375.75|370.35|375.77|370.37|375.75|370.35|4
1642627260000|2022-01-19 21:21:00|375.74|370.34|375.75|370.35|375.75|370.35|375.74|370.34|2
1642627270000|2022-01-19 21:21:10|375.77|370.37|375.73|370.33|375.77|370.37|375.73|370.33|4
1642627280000|2022-01-19 21:21:20|375.75|370.35|375.75|370.35|375.75|370.35|375.75|370.35|1
1642627290000|2022-01-19 21:21:30|375.73|370.33|375.72|370.32|375.74|370.34|375.72|370.32|5
1642627300000|2022-01-19 21:21:40|375.73|370.33|375.73|370.33|375.74|370.34|375.71|370.31|7
1642627310000|2022-01-19 21:21:50|375.74|370.34|375.74|370.34|375.74|370.34|375.68|370.28|8
1642627320000|2022-01-19 21:22:00|375.73|370.33|375.68|370.28|375.79|370.39|375.65|370.25|13
1642627330000|2022-01-19 21:22:10|375.65|370.25|375.67|370.27|375.71|370.31|375.65|370.25|7
1642627340000|2022-01-19 21:22:20|375.7|370.3|375.72|370.32|375.72|370.32|375.7|370.3|2
1642627350000|2022-01-19 21:22:30|375.7|370.3|375.73|370.33|375.73|370.33|375.7|370.3|6
1642627360000|2022-01-19 21:22:40|375.7|370.3|375.74|370.34|375.74|370.34|375.7|370.3|4
1642627370000|2022-01-19 21:22:50|375.71|370.31|375.72|370.32|375.74|370.34|375.71|370.31|5
1642627380000|2022-01-19 21:23:00|375.78|370.38|375.74|370.34|375.83|370.43|375.73|370.33|17
1642627390000|2022-01-19 21:23:10|375.73|370.33|375.74|370.34|375.74|370.34|375.73|370.33|8
1642627400000|2022-01-19 21:23:20|375.73|370.33|375.76|370.36|375.78|370.38|375.73|370.33|5
1642627410000|2022-01-19 21:23:30|375.78|370.38|375.83|370.43|375.83|370.43|375.78|370.38|7
1642627420000|2022-01-19 21:23:40|375.8|370.4|375.71|370.31|375.8|370.4|375.68|370.28|13
1642627430000|2022-01-19 21:23:50|375.7|370.3|375.67|370.27|375.7|370.3|375.66|370.26|6
1642627440000|2022-01-19 21:24:00|375.66|370.26|375.64|370.24|375.66|370.26|375.58|370.18|12
1642627450000|2022-01-19 21:24:10|375.65|370.25|375.64|370.24|375.66|370.26|375.6|370.2|10
1642627460000|2022-01-19 21:24:20|375.61|370.21|375.53|370.13|375.62|370.22|375.51|370.11|12
1642627470000|2022-01-19 21:24:30|375.51|370.11|375.51|370.11|375.52|370.12|375.51|370.11|3
1642627480000|2022-01-19 21:24:40|375.52|370.12|375.52|370.12|375.52|370.12|375.52|370.12|1
1642627490000|2022-01-19 21:24:50|375.56|370.16|375.56|370.16|375.56|370.16|375.5|370.1|6
1642627500000|2022-01-19 21:25:00|375.55|370.15|375.49|370.09|375.55|370.15|375.43|370.03|17
1642627510000|2022-01-19 21:25:10|375.5|370.1|375.47|370.07|375.52|370.12|375.46|370.06|16
1642627520000|2022-01-19 21:25:20|375.49|370.09|375.25|369.85|375.49|370.09|375.25|369.85|25
1642627530000|2022-01-19 21:25:30|375.2|369.8|375.2|369.8|375.25|369.85|375.13|369.73|18
1642627540000|2022-01-19 21:25:40|375.26|369.86|375.25|369.85|375.29|369.89|375.14|369.74|19
1642627550000|2022-01-19 21:25:50|375.27|369.87|375.22|369.82|375.27|369.87|375.22|369.82|7
1642627560000|2022-01-19 21:26:00|375.23|369.83|375.23|369.83|375.33|369.93|375.2|369.8|10
1642627570000|2022-01-19 21:26:10|375.24|369.84|375.24|369.84|375.25|369.85|375.24|369.84|3
1642627580000|2022-01-19 21:26:20|375.25|369.85|375.21|369.81|375.26|369.86|375.21|369.81|8
1642627590000|2022-01-19 21:26:30|375.22|369.82|375.17|369.77|375.22|369.82|375.17|369.77|7
1642627600000|2022-01-19 21:26:40|375.18|369.78|375.31|369.91|375.31|369.91|375.18|369.78|14
1642627610000|2022-01-19 21:26:50|375.29|369.89|375.29|369.89|375.31|369.91|375.29|369.89|5
1642627620000|2022-01-19 21:27:00|375.3|369.9|375.3|369.9|375.33|369.93|375.3|369.9|7
1642627630000|2022-01-19 21:27:10|375.33|369.93|375.33|369.93|375.36|369.96|375.31|369.91|13
1642627640000|2022-01-19 21:27:20|375.34|369.94|375.34|369.94|375.35|369.95|375.33|369.93|7
1642627650000|2022-01-19 21:27:30|375.35|369.95|375.36|369.96|375.36|369.96|375.35|369.95|2
1642627660000|2022-01-19 21:27:40|375.38|369.98|375.37|369.97|375.39|369.99|375.36|369.96|7
1642627670000|2022-01-19 21:27:50|375.36|369.96|375.39|369.99|375.39|369.99|375.36|369.96|6
1642627680000|2022-01-19 21:28:00|375.37|369.97|375.39|369.99|375.39|369.99|375.36|369.96|5
1642627690000|2022-01-19 21:28:10|375.38|369.98|375.33|369.93|375.39|369.99|375.33|369.93|3
1642627700000|2022-01-19 21:28:20|375.32|369.92|375.38|369.98|375.38|369.98|375.32|369.92|2
1642627710000|2022-01-19 21:28:30|375.37|369.97|375.34|369.94|375.37|369.97|375.34|369.94|16
1642627720000|2022-01-19 21:28:40|375.37|369.97|375.35|369.95|375.38|369.98|375.34|369.94|9
1642627740000|2022-01-19 21:29:00|375.36|369.96|375.48|370.08|375.49|370.09|375.35|369.95|13
1642627750000|2022-01-19 21:29:10|375.49|370.09|375.38|369.98|375.5|370.1|375.37|369.97|16
1642627760000|2022-01-19 21:29:20|375.39|369.99|375.42|370.02|375.42|370.02|375.39|369.99|4
1642627770000|2022-01-19 21:29:30|375.43|370.03|375.33|369.93|375.44|370.04|375.33|369.93|9
1642627780000|2022-01-19 21:29:40|375.42|370.02|375.41|370.01|375.44|370.04|375.41|370.01|4
1642627790000|2022-01-19 21:29:50|375.42|370.02|375.42|370.02|375.42|370.02|375.42|370.02|1
1642627800000|2022-01-19 21:30:00|375.45|370.05|375.44|370.04|375.46|370.06|375.44|370.04|8
1642627810000|2022-01-19 21:30:10|375.45|370.05|375.59|370.19|375.6|370.2|375.45|370.05|13
1642627820000|2022-01-19 21:30:20|375.58|370.18|375.58|370.18|375.58|370.18|375.58|370.18|1
1642627830000|2022-01-19 21:30:30|375.59|370.19|375.61|370.21|375.61|370.21|375.58|370.18|4
1642627840000|2022-01-19 21:30:40|375.6|370.2|375.6|370.2|375.6|370.2|375.59|370.19|3
1642627850000|2022-01-19 21:30:50|375.51|370.11|375.51|370.11|375.53|370.13|375.49|370.09|10
1642627860000|2022-01-19 21:31:00|375.52|370.12|375.55|370.15|375.56|370.16|375.51|370.11|4
1642627870000|2022-01-19 21:31:10|375.52|370.12|375.48|370.08|375.54|370.14|375.48|370.08|10
1642627880000|2022-01-19 21:31:20|375.47|370.07|375.39|369.99|375.48|370.08|375.38|369.98|9
1642627890000|2022-01-19 21:31:30|375.37|369.97|375.32|369.92|375.38|369.98|375.3|369.9|12
1642627900000|2022-01-19 21:31:40|375.34|369.94|375.44|370.04|375.45|370.05|375.32|369.92|10
1642627910000|2022-01-19 21:31:50|375.43|370.03|375.45|370.05|375.49|370.09|375.42|370.02|12
1642627920000|2022-01-19 21:32:00|375.44|370.04|375.43|370.03|375.44|370.04|375.41|370.01|5
1642627930000|2022-01-19 21:32:10|375.41|370.01|375.54|370.14|375.54|370.14|375.41|370.01|15
1642627940000|2022-01-19 21:32:20|375.55|370.15|375.54|370.14|375.56|370.16|375.54|370.14|7
1642627950000|2022-01-19 21:32:30|375.56|370.16|375.53|370.13|375.56|370.16|375.52|370.12|5
1642627960000|2022-01-19 21:32:40|375.54|370.14|375.53|370.13|375.54|370.14|375.52|370.12|7
1642627970000|2022-01-19 21:32:50|375.51|370.11|375.53|370.13|375.53|370.13|375.51|370.11|6
1642627980000|2022-01-19 21:33:00|375.54|370.14|375.53|370.13|375.54|370.14|375.53|370.13|2
1642627990000|2022-01-19 21:33:10|375.54|370.14|375.5|370.1|375.54|370.14|375.47|370.07|8
1642628000000|2022-01-19 21:33:20|375.47|370.07|375.46|370.06|375.47|370.07|375.44|370.04|6
1642628010000|2022-01-19 21:33:30|375.43|370.03|375.36|369.96|375.48|370.08|375.34|369.94|13
1642628020000|2022-01-19 21:33:40|375.34|369.94|375.47|370.07|375.51|370.11|375.34|369.94|11
1642628030000|2022-01-19 21:33:50|375.46|370.06|375.42|370.02|375.48|370.08|375.42|370.02|11
1642628040000|2022-01-19 21:34:00|375.43|370.03|375.43|370.03|375.49|370.09|375.43|370.03|12
1642628050000|2022-01-19 21:34:10|375.44|370.04|375.48|370.08|375.48|370.08|375.44|370.04|3
1642628060000|2022-01-19 21:34:20|375.49|370.09|375.48|370.08|375.51|370.11|375.48|370.08|7
1642628070000|2022-01-19 21:34:30|375.47|370.07|375.44|370.04|375.47|370.07|375.42|370.02|4
1642628080000|2022-01-19 21:34:40|375.45|370.05|375.45|370.05|375.47|370.07|375.44|370.04|10
1642628090000|2022-01-19 21:34:50|375.44|370.04|375.38|369.98|375.47|370.07|375.35|369.95|13
1642628100000|2022-01-19 21:35:00|375.29|369.89|375.29|369.89|375.29|369.89|375.29|369.89|1
1642628110000|2022-01-19 21:35:10|375.28|369.88|375.22|369.82|375.28|369.88|375.22|369.82|4
1642628120000|2022-01-19 21:35:20|375.21|369.81|375.18|369.78|375.21|369.81|375.14|369.74|14
1642628130000|2022-01-19 21:35:30|375.19|369.79|375.14|369.74|375.2|369.8|375.14|369.74|11
1642628140000|2022-01-19 21:35:40|375.18|369.78|375.56|370.16|375.57|370.17|375.18|369.78|23
1642628150000|2022-01-19 21:35:50|375.57|370.17|375.57|370.17|375.6|370.2|375.54|370.14|10
1642628160000|2022-01-19 21:36:00|375.56|370.16|375.63|370.23|375.64|370.24|375.56|370.16|16
1642628170000|2022-01-19 21:36:10|375.64|370.24|375.7|370.3|375.7|370.3|375.63|370.23|12
1642628180000|2022-01-19 21:36:20|375.69|370.29|375.4|370|375.72|370.32|375.4|370|21
1642628190000|2022-01-19 21:36:30|375.39|369.99|375.23|369.83|375.39|369.99|375.23|369.83|13
1642628200000|2022-01-19 21:36:40|375.21|369.81|375.18|369.78|375.21|369.81|375.16|369.76|13
1642628210000|2022-01-19 21:36:50|375.17|369.77|375.14|369.74|375.17|369.77|375.12|369.72|15
1642628220000|2022-01-19 21:37:00|375.13|369.73|375.1|369.7|375.2|369.8|375.1|369.7|13
1642628230000|2022-01-19 21:37:10|375.09|369.69|375.07|369.67|375.11|369.71|375|369.6|15
1642628240000|2022-01-19 21:37:20|375.08|369.68|375.01|369.61|375.09|369.69|375|369.6|9
1642628250000|2022-01-19 21:37:30|375|369.6|374.93|369.53|375.02|369.62|374.92|369.52|11
1642628260000|2022-01-19 21:37:40|374.95|369.55|374.97|369.57|374.99|369.59|374.87|369.47|20
1642628270000|2022-01-19 21:37:50|374.93|369.53|375.05|369.65|375.06|369.66|374.86|369.46|11
1642628280000|2022-01-19 21:38:00|375.09|369.69|375.11|369.71|375.22|369.82|375.07|369.67|22
1642628290000|2022-01-19 21:38:10|375.13|369.73|375.35|369.95|375.35|369.95|375.13|369.73|24
1642628300000|2022-01-19 21:38:20|375.34|369.94|375.34|369.94|375.42|370.02|375.3|369.9|27
1642628310000|2022-01-19 21:38:30|375.36|369.96|375.4|370|375.4|370|375.32|369.92|17
1642628320000|2022-01-19 21:38:40|375.38|369.98|375.43|370.03|375.45|370.05|375.38|369.98|17
1642628330000|2022-01-19 21:38:50|375.42|370.02|375.45|370.05|375.48|370.08|375.42|370.02|11
1642628340000|2022-01-19 21:39:00|375.48|370.08|375.45|370.05|375.48|370.08|375.43|370.03|13
1642628350000|2022-01-19 21:39:10|375.46|370.06|375.45|370.05|375.49|370.09|375.45|370.05|5
1642628360000|2022-01-19 21:39:20|375.48|370.08|375.48|370.08|375.48|370.08|375.47|370.07|7
1642628370000|2022-01-19 21:39:30|375.52|370.12|375.52|370.12|375.52|370.12|375.51|370.11|3
1642628380000|2022-01-19 21:39:40|375.51|370.11|375.48|370.08|375.51|370.11|375.48|370.08|2
1642628390000|2022-01-19 21:39:50|375.47|370.07|375.34|369.94|375.47|370.07|375.34|369.94|7
1642628400000|2022-01-19 21:40:00|375.35|369.95|375.26|369.86|375.35|369.95|375.26|369.86|9
1642628410000|2022-01-19 21:40:10|375.27|369.87|375.31|369.91|375.36|369.96|375.27|369.87|13
1642628420000|2022-01-19 21:40:20|375.32|369.92|375.21|369.81|375.32|369.92|375.2|369.8|11
1642628430000|2022-01-19 21:40:30|375.2|369.8|375.18|369.78|375.2|369.8|375.17|369.77|4
1642628440000|2022-01-19 21:40:40|375.19|369.79|375.18|369.78|375.19|369.79|375.18|369.78|2
1642628450000|2022-01-19 21:40:50|375.19|369.79|374.91|369.51|375.19|369.79|374.88|369.48|19
1642628460000|2022-01-19 21:41:00|374.92|369.52|375.03|369.63|375.03|369.63|374.91|369.51|14
1642628470000|2022-01-19 21:41:10|375.05|369.65|375|369.6|375.13|369.73|374.97|369.57|21
1642628480000|2022-01-19 21:41:20|374.99|369.59|374.94|369.54|375|369.6|374.88|369.48|22
1642628490000|2022-01-19 21:41:30|374.92|369.52|374.93|369.53|374.94|369.54|374.91|369.51|11
1642628500000|2022-01-19 21:41:40|374.94|369.54|374.93|369.53|374.96|369.56|374.93|369.53|4
1642628510000|2022-01-19 21:41:50|374.98|369.58|375.07|369.67|375.07|369.67|374.98|369.58|22
1642628520000|2022-01-19 21:42:00|375.08|369.68|375.1|369.7|375.13|369.73|374.96|369.56|19
1642628530000|2022-01-19 21:42:10|375.07|369.67|375.11|369.71|375.11|369.71|375.07|369.67|7
1642628540000|2022-01-19 21:42:20|375.1|369.7|375.1|369.7|375.1|369.7|375.08|369.68|7
1642628550000|2022-01-19 21:42:30|375.09|369.69|375.27|369.87|375.3|369.9|375.06|369.66|13
1642628560000|2022-01-19 21:42:40|375.28|369.88|375.25|369.85|375.28|369.88|375.24|369.84|4
1642628570000|2022-01-19 21:42:50|375.24|369.84|375.09|369.69|375.24|369.84|375.07|369.67|11
1642628580000|2022-01-19 21:43:00|375.1|369.7|375.09|369.69|375.1|369.7|375.09|369.69|2
1642628590000|2022-01-19 21:43:10|375.07|369.67|375.09|369.69|375.11|369.71|375.07|369.67|11
1642628600000|2022-01-19 21:43:20|375.07|369.67|375.08|369.68|375.1|369.7|375.06|369.66|6
1642628610000|2022-01-19 21:43:30|375.11|369.71|375.28|369.88|375.28|369.88|375.07|369.67|18
1642628620000|2022-01-19 21:43:40|375.22|369.82|375.25|369.85|375.25|369.85|375.2|369.8|13
1642628630000|2022-01-19 21:43:50|375.24|369.84|375.28|369.88|375.28|369.88|375.24|369.84|4
1642628640000|2022-01-19 21:44:00|375.24|369.84|375.31|369.91|375.31|369.91|375.24|369.84|18
1642628650000|2022-01-19 21:44:10|375.28|369.88|375.26|369.86|375.31|369.91|375.26|369.86|12
1642628660000|2022-01-19 21:44:20|375.27|369.87|375.31|369.91|375.31|369.91|375.26|369.86|12
1642628670000|2022-01-19 21:44:30|375.3|369.9|375.37|369.97|375.37|369.97|375.28|369.88|11
1642628680000|2022-01-19 21:44:40|375.36|369.96|375.34|369.94|375.38|369.98|375.33|369.93|7
1642628690000|2022-01-19 21:44:50|375.33|369.93|375.38|369.98|375.39|369.99|375.33|369.93|6
1642628700000|2022-01-19 21:45:00|375.35|369.95|375.36|369.96|375.39|369.99|375.33|369.93|12
1642628710000|2022-01-19 21:45:10|375.37|369.97|375.39|369.99|375.4|370|375.34|369.94|12
1642628720000|2022-01-19 21:45:20|375.38|369.98|375.37|369.97|375.4|370|375.34|369.94|13
1642628730000|2022-01-19 21:45:30|375.36|369.96|375.31|369.91|375.36|369.96|375.31|369.91|9
1642628740000|2022-01-19 21:45:40|375.3|369.9|375.25|369.85|375.3|369.9|375.17|369.77|19
1642628750000|2022-01-19 21:45:50|375.26|369.86|375.25|369.85|375.26|369.86|375.25|369.85|6
1642628760000|2022-01-19 21:46:00|375.24|369.84|375.25|369.85|375.25|369.85|375.24|369.84|4
1642628770000|2022-01-19 21:46:10|375.23|369.83|375.24|369.84|375.27|369.87|375.23|369.83|4
1642628780000|2022-01-19 21:46:20|375.26|369.86|375.09|369.69|375.26|369.86|375.09|369.69|12
1642628790000|2022-01-19 21:46:30|375.11|369.71|375.09|369.69|375.11|369.71|375.09|369.69|10
1642628800000|2022-01-19 21:46:40|375.04|369.64|374.84|369.44|375.05|369.65|374.81|369.41|24
1642628810000|2022-01-19 21:46:50|374.87|369.47|374.89|369.49|374.93|369.53|374.85|369.45|14
1642628820000|2022-01-19 21:47:00|374.9|369.5|374.9|369.5|374.9|369.5|374.89|369.49|3
1642628830000|2022-01-19 21:47:10|374.85|369.45|374.83|369.43|374.9|369.5|374.83|369.43|11
1642628840000|2022-01-19 21:47:20|374.84|369.44|374.88|369.48|374.88|369.48|374.83|369.43|12
1642628850000|2022-01-19 21:47:30|374.87|369.47|374.87|369.47|374.88|369.48|374.86|369.46|5
1642628860000|2022-01-19 21:47:40|374.86|369.46|374.86|369.46|374.87|369.47|374.86|369.46|3
1642628870000|2022-01-19 21:47:50|374.8|369.4|374.69|369.29|374.8|369.4|374.68|369.28|16
1642628880000|2022-01-19 21:48:00|374.71|369.31|374.66|369.26|374.73|369.33|374.66|369.26|17
1642628890000|2022-01-19 21:48:10|374.67|369.27|374.64|369.24|374.69|369.29|374.62|369.22|15
1642628900000|2022-01-19 21:48:20|374.66|369.26|374.59|369.19|374.66|369.26|374.59|369.19|19
1642628910000|2022-01-19 21:48:30|374.57|369.17|374.54|369.14|374.58|369.18|374.51|369.11|14
1642628920000|2022-01-19 21:48:40|374.53|369.13|374.51|369.11|374.53|369.13|374.5|369.1|9
1642628930000|2022-01-19 21:48:50|374.52|369.12|374.55|369.15|374.56|369.16|374.48|369.08|11
1642628940000|2022-01-19 21:49:00|374.52|369.12|374.59|369.19|374.62|369.22|374.52|369.12|7
1642628950000|2022-01-19 21:49:10|374.62|369.22|374.61|369.21|374.64|369.24|374.59|369.19|13
1642628960000|2022-01-19 21:49:20|374.62|369.22|374.62|369.22|374.66|369.26|374.59|369.19|17
1642628970000|2022-01-19 21:49:30|374.63|369.23|374.63|369.23|374.64|369.24|374.6|369.2|8
1642628980000|2022-01-19 21:49:40|374.6|369.2|374.74|369.34|374.75|369.35|374.6|369.2|18
1642628990000|2022-01-19 21:49:50|374.75|369.35|374.78|369.38|374.78|369.38|374.72|369.32|6
1642629000000|2022-01-19 21:50:00|374.83|369.43|374.66|369.26|374.83|369.43|374.63|369.23|16
1642629010000|2022-01-19 21:50:10|374.68|369.28|374.69|369.29|374.72|369.32|374.64|369.24|13
1642629020000|2022-01-19 21:50:20|374.66|369.26|374.7|369.3|374.7|369.3|374.65|369.25|19
1642629030000|2022-01-19 21:50:30|374.71|369.31|374.75|369.35|374.76|369.36|374.69|369.29|13
1642629040000|2022-01-19 21:50:40|374.76|369.36|374.77|369.37|374.78|369.38|374.76|369.36|4
1642629050000|2022-01-19 21:50:50|374.74|369.34|374.88|369.48|374.9|369.5|374.74|369.34|19
1642629060000|2022-01-19 21:51:00|374.87|369.47|374.93|369.53|374.93|369.53|374.86|369.46|19
1642629070000|2022-01-19 21:51:10|374.91|369.51|374.93|369.53|374.94|369.54|374.91|369.51|3
1642629080000|2022-01-19 21:51:20|374.92|369.52|374.92|369.52|374.92|369.52|374.92|369.52|1
1642629090000|2022-01-19 21:51:30|374.93|369.53|374.89|369.49|374.94|369.54|374.89|369.49|9
1642629100000|2022-01-19 21:51:40|374.9|369.5|374.86|369.46|374.9|369.5|374.85|369.45|7
1642629110000|2022-01-19 21:51:50|374.85|369.45|374.86|369.46|374.86|369.46|374.85|369.45|4
1642629120000|2022-01-19 21:52:00|374.87|369.47|374.86|369.46|374.87|369.47|374.86|369.46|6
1642629130000|2022-01-19 21:52:10|374.89|369.49|374.87|369.47|374.93|369.53|374.79|369.39|11
1642629140000|2022-01-19 21:52:20|374.85|369.45|374.85|369.45|374.85|369.45|374.81|369.41|3
1642629150000|2022-01-19 21:52:30|374.84|369.44|374.82|369.42|374.85|369.45|374.82|369.42|4
1642629160000|2022-01-19 21:52:40|374.83|369.43|374.82|369.42|374.83|369.43|374.82|369.42|20
1642629170000|2022-01-19 21:52:50|374.81|369.41|374.84|369.44|374.89|369.49|374.81|369.41|7
1642629180000|2022-01-19 21:53:00|374.85|369.45|374.82|369.42|374.85|369.45|374.81|369.41|5
1642629190000|2022-01-19 21:53:10|374.81|369.41|374.98|369.58|375.03|369.63|374.81|369.41|12
1642629200000|2022-01-19 21:53:20|374.97|369.57|375|369.6|375.05|369.65|374.97|369.57|13
1642629210000|2022-01-19 21:53:30|375.01|369.61|374.99|369.59|375.08|369.68|374.99|369.59|13
1642629220000|2022-01-19 21:53:40|375|369.6|375.01|369.61|375.06|369.66|374.99|369.59|10
1642629230000|2022-01-19 21:53:50|375|369.6|375.02|369.62|375.09|369.69|375|369.6|13
1642629240000|2022-01-19 21:54:00|375.03|369.63|374.93|369.53|375.03|369.63|374.93|369.53|9
1642629250000|2022-01-19 21:54:10|375|369.6|374.88|369.48|375|369.6|374.86|369.46|8
1642629260000|2022-01-19 21:54:20|374.87|369.47|374.84|369.44|374.88|369.48|374.84|369.44|10
1642629270000|2022-01-19 21:54:30|374.85|369.45|374.87|369.47|374.93|369.53|374.81|369.41|18
1642629280000|2022-01-19 21:54:40|374.88|369.48|375|369.6|375.01|369.61|374.87|369.47|25
1642629290000|2022-01-19 21:54:50|374.99|369.59|374.93|369.53|375.01|369.61|374.93|369.53|17
1642629300000|2022-01-19 21:55:00|374.88|369.48|374.79|369.39|374.93|369.53|374.79|369.39|23
1642629310000|2022-01-19 21:55:10|374.69|369.29|374.78|369.38|374.78|369.38|374.66|369.26|13
1642629320000|2022-01-19 21:55:20|374.77|369.37|374.78|369.38|374.78|369.38|374.74|369.34|11
1642629330000|2022-01-19 21:55:30|374.77|369.37|374.7|369.3|374.78|369.38|374.65|369.25|23
1642629340000|2022-01-19 21:55:40|374.68|369.28|374.7|369.3|374.7|369.3|374.68|369.28|4
1642629350000|2022-01-19 21:55:50|374.69|369.29|374.65|369.25|374.69|369.29|374.64|369.24|10
1642629370000|2022-01-19 21:56:10|374.66|369.26|374.5|369.1|374.66|369.26|374.5|369.1|11
1642629380000|2022-01-19 21:56:20|374.52|369.12|374.52|369.12|374.53|369.13|374.5|369.1|8
1642629390000|2022-01-19 21:56:30|374.51|369.11|374.47|369.07|374.51|369.11|374.46|369.06|8
1642629400000|2022-01-19 21:56:40|374.48|369.08|374.45|369.05|374.48|369.08|374.45|369.05|2
1642629410000|2022-01-19 21:56:50|374.35|368.95|374.38|368.98|374.42|369.02|374.34|368.94|16
1642629420000|2022-01-19 21:57:00|374.37|368.97|374.25|368.85|374.37|368.97|374.24|368.84|15
1642629430000|2022-01-19 21:57:10|374.23|368.83|374.07|368.67|374.23|368.83|373.98|368.58|23
1642629440000|2022-01-19 21:57:20|374.06|368.66|374.01|368.61|374.08|368.68|374.01|368.61|10
1642629450000|2022-01-19 21:57:30|374.02|368.62|374.12|368.72|374.13|368.73|374.02|368.62|11
1642629460000|2022-01-19 21:57:40|374.13|368.73|374.15|368.75|374.18|368.78|374.1|368.7|7
1642629470000|2022-01-19 21:57:50|374.19|368.79|374.25|368.85|374.28|368.88|374.19|368.79|14
1642629480000|2022-01-19 21:58:00|374.24|368.84|374.15|368.75|374.25|368.85|374.13|368.73|12
1642629490000|2022-01-19 21:58:10|374.14|368.74|374.16|368.76|374.19|368.79|374.13|368.73|13
1642629500000|2022-01-19 21:58:20|374.17|368.77|374.29|368.89|374.32|368.92|374.17|368.77|16
1642629510000|2022-01-19 21:58:30|374.28|368.88|374.25|368.85|374.29|368.89|374.24|368.84|17
1642629520000|2022-01-19 21:58:40|374.26|368.86|374.25|368.85|374.26|368.86|374.21|368.81|13
1642629530000|2022-01-19 21:58:50|374.26|368.86|374.32|368.92|374.33|368.93|374.24|368.84|16
1642629540000|2022-01-19 21:59:00|374.37|368.97|374.36|368.96|374.37|368.97|374.36|368.96|2
1642629550000|2022-01-19 21:59:10|374.39|368.99|374.33|368.93|374.45|369.05|374.31|368.91|10
1642629560000|2022-01-19 21:59:20|374.34|368.94|374.35|368.95|374.41|369.01|374.34|368.94|12
1642629570000|2022-01-19 21:59:30|374.32|368.92|374.33|368.93|374.33|368.93|374.32|368.92|2
1642629580000|2022-01-19 21:59:40|374.32|368.92|374.2|368.8|374.32|368.92|374.2|368.8|8
1642629590000|2022-01-19 21:59:50|374.19|368.79|374.14|368.74|374.19|368.79|374.14|368.74|5
1642629600000|2022-01-19 22:00:00|374.15|368.75|374.07|368.67|374.17|368.77|374.07|368.67|14
1642629610000|2022-01-19 22:00:10|374.03|368.63|374.22|368.82|374.22|368.82|374.03|368.63|13
1642629620000|2022-01-19 22:00:20|374.24|368.84|374.32|368.92|374.32|368.92|374.22|368.82|15
1642629630000|2022-01-19 22:00:30|374.31|368.91|374.32|368.92|374.32|368.92|374.3|368.9|8
1642629640000|2022-01-19 22:00:40|374.33|368.93|374.32|368.92|374.33|368.93|374.32|368.92|2
1642629650000|2022-01-19 22:00:50|374.33|368.93|374.36|368.96|374.36|368.96|374.31|368.91|12
1642629660000|2022-01-19 22:01:00|374.37|368.97|374.38|368.98|374.39|368.99|374.37|368.97|8
1642629670000|2022-01-19 22:01:10|374.37|368.97|374.37|368.97|374.39|368.99|374.37|368.97|5
1642629680000|2022-01-19 22:01:20|374.38|368.98|374.3|368.9|374.38|368.98|374.3|368.9|8
1642629690000|2022-01-19 22:01:30|374.31|368.91|374.27|368.87|374.31|368.91|374.27|368.87|10
1642629700000|2022-01-19 22:01:40|374.28|368.88|374.29|368.89|374.29|368.89|374.27|368.87|11
1642629710000|2022-01-19 22:01:50|374.3|368.9|374.31|368.91|374.31|368.91|374.29|368.89|5
1642629720000|2022-01-19 22:02:00|374.3|368.9|374.34|368.94|374.34|368.94|374.27|368.87|14
1642629730000|2022-01-19 22:02:10|374.33|368.93|374.27|368.87|374.34|368.94|374.24|368.84|12
1642629740000|2022-01-19 22:02:20|374.28|368.88|374.27|368.87|374.28|368.88|374.27|368.87|2
1642629750000|2022-01-19 22:02:30|374.26|368.86|374.26|368.86|374.28|368.88|374.26|368.86|5
1642629760000|2022-01-19 22:02:40|374.25|368.85|374.19|368.79|374.25|368.85|374.19|368.79|8
1642629770000|2022-01-19 22:02:50|374.2|368.8|374.12|368.72|374.2|368.8|374.12|368.72|5
1642629780000|2022-01-19 22:03:00|374.11|368.71|374.02|368.62|374.11|368.71|374.01|368.61|10
1642629790000|2022-01-19 22:03:10|374.03|368.63|374.08|368.68|374.11|368.71|374.03|368.63|9
1642629800000|2022-01-19 22:03:20|374.11|368.71|374.09|368.69|374.11|368.71|374.08|368.68|6
1642629810000|2022-01-19 22:03:30|374.08|368.68|374.01|368.61|374.1|368.7|374|368.6|11
1642629820000|2022-01-19 22:03:40|374|368.6|373.99|368.59|374|368.6|373.99|368.59|6
1642629830000|2022-01-19 22:03:50|374|368.6|373.92|368.52|374|368.6|373.92|368.52|10
1642629840000|2022-01-19 22:04:00|373.93|368.53|373.93|368.53|373.94|368.54|373.92|368.52|10
1642629850000|2022-01-19 22:04:10|373.9|368.5|373.83|368.43|373.9|368.5|373.82|368.42|11
1642629860000|2022-01-19 22:04:20|373.82|368.42|373.73|368.33|373.82|368.42|373.72|368.32|13
1642629870000|2022-01-19 22:04:30|373.72|368.32|373.63|368.23|373.73|368.33|373.63|368.23|8
1642629880000|2022-01-19 22:04:40|373.64|368.24|373.56|368.16|373.64|368.24|373.53|368.13|9
1642629890000|2022-01-19 22:04:50|373.51|368.11|373.46|368.06|373.51|368.11|373.42|368.02|13
1642629900000|2022-01-19 22:05:00|373.47|368.07|373.46|368.06|373.52|368.12|373.46|368.06|7
1642629910000|2022-01-19 22:05:10|373.47|368.07|373.47|368.07|373.47|368.07|373.47|368.07|1
1642629920000|2022-01-19 22:05:20|373.46|368.06|373.45|368.05|373.46|368.06|373.45|368.05|4
1642629930000|2022-01-19 22:05:30|373.44|368.04|373.42|368.02|373.44|368.04|373.41|368.01|4
1642629940000|2022-01-19 22:05:40|373.4|368|373.42|368.02|373.42|368.02|373.39|367.99|5
1642629950000|2022-01-19 22:05:50|373.41|368.01|373.41|368.01|373.42|368.02|373.4|368|7
1642629960000|2022-01-19 22:06:00|373.42|368.02|373.43|368.03|373.43|368.03|373.41|368.01|4
1642629970000|2022-01-19 22:06:10|373.47|368.07|373.46|368.06|373.47|368.07|373.46|368.06|4
1642629980000|2022-01-19 22:06:20|373.45|368.05|373.46|368.06|373.47|368.07|373.45|368.05|8
1642629990000|2022-01-19 22:06:30|373.47|368.07|373.36|367.96|373.47|368.07|373.36|367.96|16
1642630000000|2022-01-19 22:06:40|373.35|367.95|373.34|367.94|373.35|367.95|373.34|367.94|4
1642630010000|2022-01-19 22:06:50|373.33|367.93|373.12|367.72|373.33|367.93|373.12|367.72|18
1642630020000|2022-01-19 22:07:00|373.11|367.71|373.02|367.62|373.12|367.72|373.02|367.62|16
1642630030000|2022-01-19 22:07:10|372.97|367.57|373.14|367.74|373.14|367.74|372.97|367.57|15
1642630040000|2022-01-19 22:07:20|373.15|367.75|373.31|367.91|373.31|367.91|373.13|367.73|15
1642630050000|2022-01-19 22:07:30|373.3|367.9|373.19|367.79|373.31|367.91|373.18|367.78|15
1642630060000|2022-01-19 22:07:40|373.18|367.78|373.2|367.8|373.22|367.82|373.17|367.77|15
1642630070000|2022-01-19 22:07:50|373.18|367.78|373.19|367.79|373.21|367.81|373.16|367.76|15
1642630080000|2022-01-19 22:08:00|373.2|367.8|373.23|367.83|373.23|367.83|373.19|367.79|13
1642630090000|2022-01-19 22:08:10|373.24|367.84|373.41|368.01|373.41|368.01|373.24|367.84|16
1642630100000|2022-01-19 22:08:20|373.42|368.02|373.38|367.98|373.42|368.02|373.38|367.98|3
1642630110000|2022-01-19 22:08:30|373.37|367.97|373.19|367.79|373.37|367.97|373.18|367.78|11
1642630120000|2022-01-19 22:08:40|373.17|367.77|373.15|367.75|373.18|367.78|373.13|367.73|7
1642630130000|2022-01-19 22:08:50|373.14|367.74|373.15|367.75|373.15|367.75|373.12|367.72|9
1642630140000|2022-01-19 22:09:00|373.16|367.76|373.14|367.74|373.16|367.76|373.12|367.72|7
1642630150000|2022-01-19 22:09:10|373.15|367.75|373.27|367.87|373.27|367.87|373.14|367.74|12
1642630160000|2022-01-19 22:09:20|373.26|367.86|373.37|367.97|373.38|367.98|373.26|367.86|10
1642630170000|2022-01-19 22:09:30|373.38|367.98|373.49|368.09|373.55|368.15|373.37|367.97|13
1642630180000|2022-01-19 22:09:40|373.48|368.08|373.48|368.08|373.49|368.09|373.48|368.08|9
1642630190000|2022-01-19 22:09:50|373.49|368.09|373.49|368.09|373.49|368.09|373.43|368.03|7
1642630200000|2022-01-19 22:10:00|373.55|368.15|373.53|368.13|373.55|368.15|373.5|368.1|12
1642630210000|2022-01-19 22:10:10|373.54|368.14|373.65|368.25|373.65|368.25|373.53|368.13|15
1642630220000|2022-01-19 22:10:20|373.63|368.23|373.81|368.41|373.84|368.44|373.63|368.23|26
1642630230000|2022-01-19 22:10:30|373.83|368.43|373.88|368.48|373.88|368.48|373.79|368.39|11
1642630240000|2022-01-19 22:10:40|373.86|368.46|373.89|368.49|373.92|368.52|373.79|368.39|16
1642630250000|2022-01-19 22:10:50|373.92|368.52|373.92|368.52|373.92|368.52|373.89|368.49|9
1642630260000|2022-01-19 22:11:00|373.91|368.51|373.91|368.51|373.91|368.51|373.87|368.47|17
1642630270000|2022-01-19 22:11:10|373.9|368.5|373.87|368.47|373.91|368.51|373.85|368.45|12
1642630280000|2022-01-19 22:11:20|373.88|368.48|373.89|368.49|373.89|368.49|373.85|368.45|11
1642630290000|2022-01-19 22:11:30|373.9|368.5|373.98|368.58|374.01|368.61|373.89|368.49|13
1642630300000|2022-01-19 22:11:40|373.97|368.57|373.97|368.57|373.98|368.58|373.97|368.57|3
1642630310000|2022-01-19 22:11:50|373.96|368.56|373.96|368.56|373.98|368.58|373.95|368.55|6
1642630320000|2022-01-19 22:12:00|373.98|368.58|373.96|368.56|374|368.6|373.93|368.53|10
1642630330000|2022-01-19 22:12:10|373.92|368.52|373.89|368.49|373.95|368.55|373.89|368.49|10
1642630340000|2022-01-19 22:12:20|373.88|368.48|373.88|368.48|373.88|368.48|373.88|368.48|1
1642630350000|2022-01-19 22:12:30|373.91|368.51|373.85|368.45|373.91|368.51|373.79|368.39|7
1642630360000|2022-01-19 22:12:40|373.82|368.42|373.74|368.34|373.83|368.43|373.74|368.34|11
1642630370000|2022-01-19 22:12:50|373.71|368.31|373.84|368.44|373.84|368.44|373.71|368.31|18
1642630380000|2022-01-19 22:13:00|373.92|368.52|373.85|368.45|373.92|368.52|373.83|368.43|14
1642630390000|2022-01-19 22:13:10|373.87|368.47|373.89|368.49|373.9|368.5|373.87|368.47|5
1642630400000|2022-01-19 22:13:20|373.88|368.48|373.85|368.45|373.91|368.51|373.85|368.45|8
1642630410000|2022-01-19 22:13:30|373.91|368.51|373.9|368.5|373.93|368.53|373.9|368.5|13
1642630420000|2022-01-19 22:13:40|373.89|368.49|373.88|368.48|373.9|368.5|373.87|368.47|12
1642630430000|2022-01-19 22:13:50|373.89|368.49|373.88|368.48|373.93|368.53|373.87|368.47|16
1642630440000|2022-01-19 22:14:00|373.91|368.51|373.9|368.5|373.91|368.51|373.9|368.5|8
1642630450000|2022-01-19 22:14:10|373.98|368.58|373.98|368.58|373.99|368.59|373.97|368.57|5
1642630460000|2022-01-19 22:14:20|373.99|368.59|373.92|368.52|373.99|368.59|373.91|368.51|7
1642630470000|2022-01-19 22:14:30|373.91|368.51|373.92|368.52|373.94|368.54|373.91|368.51|5
1642630480000|2022-01-19 22:14:40|373.96|368.56|373.99|368.59|374.04|368.64|373.94|368.54|9
1642630490000|2022-01-19 22:14:50|374.06|368.66|374.1|368.7|374.13|368.73|374.02|368.62|10
1642630500000|2022-01-19 22:15:00|374.08|368.68|374.12|368.72|374.12|368.72|374.08|368.68|4
1642630510000|2022-01-19 22:15:10|374.13|368.73|374.21|368.81|374.21|368.81|374.13|368.73|9
1642630520000|2022-01-19 22:15:20|374.25|368.85|374.26|368.86|374.27|368.87|374.25|368.85|4
1642630530000|2022-01-19 22:15:30|374.27|368.87|374.29|368.89|374.39|368.99|374.26|368.86|12
1642630540000|2022-01-19 22:15:40|374.3|368.9|374.28|368.88|374.3|368.9|374.26|368.86|10
1642630550000|2022-01-19 22:15:50|374.29|368.89|374.47|369.07|374.47|369.07|374.26|368.86|10
1642630560000|2022-01-19 22:16:00|374.46|369.06|374.41|369.01|374.46|369.06|374.39|368.99|13
1642630570000|2022-01-19 22:16:10|374.46|369.06|374.47|369.07|374.48|369.08|374.33|368.93|12
1642630580000|2022-01-19 22:16:20|374.46|369.06|374.48|369.08|374.49|369.09|374.46|369.06|5
1642630590000|2022-01-19 22:16:30|374.46|369.06|374.52|369.12|374.52|369.12|374.46|369.06|7
1642630600000|2022-01-19 22:16:40|374.53|369.13|374.53|369.13|374.53|369.13|374.53|369.13|1
1642630610000|2022-01-19 22:16:50|374.55|369.15|374.62|369.22|374.64|369.24|374.55|369.15|9
1642630620000|2022-01-19 22:17:00|374.66|369.26|374.82|369.42|374.82|369.42|374.62|369.22|13
1642630630000|2022-01-19 22:17:10|374.81|369.41|374.82|369.42|374.82|369.42|374.81|369.41|2
1642630640000|2022-01-19 22:17:20|374.83|369.43|374.63|369.23|374.83|369.43|374.62|369.22|9
1642630650000|2022-01-19 22:17:30|374.64|369.24|374.68|369.28|374.68|369.28|374.64|369.24|15
1642630660000|2022-01-19 22:17:40|374.66|369.26|374.63|369.23|374.67|369.27|374.63|369.23|8
1642630670000|2022-01-19 22:17:50|374.62|369.22|374.63|369.23|374.64|369.24|374.62|369.22|6
1642630680000|2022-01-19 22:18:00|374.62|369.22|374.52|369.12|374.62|369.22|374.51|369.11|13
1642630690000|2022-01-19 22:18:10|374.51|369.11|374.45|369.05|374.52|369.12|374.43|369.03|13
1642630700000|2022-01-19 22:18:20|374.47|369.07|374.46|369.06|374.47|369.07|374.46|369.06|4
1642630710000|2022-01-19 22:18:30|374.43|369.03|374.24|368.84|374.43|369.03|374.24|368.84|10
1642630720000|2022-01-19 22:18:40|374.23|368.83|374.25|368.85|374.25|368.85|374.23|368.83|7
1642630730000|2022-01-19 22:18:50|374.26|368.86|374.26|368.86|374.26|368.86|374.25|368.85|7
1642630740000|2022-01-19 22:19:00|374.25|368.85|374.34|368.94|374.36|368.96|374.25|368.85|21
1642630750000|2022-01-19 22:19:10|374.35|368.95|374.37|368.97|374.37|368.97|374.35|368.95|4
1642630760000|2022-01-19 22:19:20|374.36|368.96|374.52|369.12|374.52|369.12|374.36|368.96|13
1642630770000|2022-01-19 22:19:30|374.5|369.1|374.52|369.12|374.52|369.12|374.5|369.1|4
1642630780000|2022-01-19 22:19:40|374.51|369.11|374.57|369.17|374.58|369.18|374.51|369.11|5
1642630790000|2022-01-19 22:19:50|374.62|369.22|374.74|369.34|374.77|369.37|374.62|369.22|11
1642630800000|2022-01-19 22:20:00|374.68|369.28|374.75|369.35|374.76|369.36|374.68|369.28|12
1642630810000|2022-01-19 22:20:10|374.76|369.36|374.75|369.35|374.76|369.36|374.74|369.34|9
1642630820000|2022-01-19 22:20:20|374.76|369.36|374.72|369.32|374.76|369.36|374.71|369.31|6
1642630830000|2022-01-19 22:20:30|374.71|369.31|374.71|369.31|374.71|369.31|374.71|369.31|1
1642630840000|2022-01-19 22:20:40|374.72|369.32|374.74|369.34|374.74|369.34|374.67|369.27|6
1642630850000|2022-01-19 22:20:50|374.75|369.35|374.74|369.34|374.75|369.35|374.68|369.28|6
1642630860000|2022-01-19 22:21:00|374.69|369.29|374.73|369.33|374.73|369.33|374.68|369.28|7
1642630870000|2022-01-19 22:21:10|374.74|369.34|374.74|369.34|374.74|369.34|374.74|369.34|1
1642630880000|2022-01-19 22:21:20|374.73|369.33|374.75|369.35|374.77|369.37|374.72|369.32|8
1642630890000|2022-01-19 22:21:30|374.74|369.34|374.77|369.37|374.77|369.37|374.74|369.34|7
1642630900000|2022-01-19 22:21:40|374.74|369.34|374.84|369.44|374.84|369.44|374.74|369.34|7
1642630910000|2022-01-19 22:21:50|374.83|369.43|374.85|369.45|374.85|369.45|374.83|369.43|7
1642630920000|2022-01-19 22:22:00|374.86|369.46|374.86|369.46|374.86|369.46|374.85|369.45|3
1642630930000|2022-01-19 22:22:10|374.87|369.47|374.92|369.52|374.92|369.52|374.86|369.46|6
1642630940000|2022-01-19 22:22:20|374.87|369.47|374.87|369.47|374.87|369.47|374.87|369.47|1
1642630950000|2022-01-19 22:22:30|374.86|369.46|374.89|369.49|374.89|369.49|374.86|369.46|10
1642630960000|2022-01-19 22:22:40|374.92|369.52|374.92|369.52|374.93|369.53|374.91|369.51|9
1642630970000|2022-01-19 22:22:50|374.91|369.51|374.92|369.52|374.92|369.52|374.91|369.51|6
1642630980000|2022-01-19 22:23:00|374.91|369.51|374.92|369.52|374.92|369.52|374.91|369.51|2
1642630990000|2022-01-19 22:23:10|374.93|369.53|374.92|369.52|374.93|369.53|374.92|369.52|12
1642631000000|2022-01-19 22:23:20|374.93|369.53|374.92|369.52|374.93|369.53|374.92|369.52|16
1642631010000|2022-01-19 22:23:30|374.93|369.53|374.93|369.53|374.93|369.53|374.92|369.52|5
1642631020000|2022-01-19 22:23:40|374.95|369.55|375.09|369.69|375.09|369.69|374.95|369.55|12
1642631030000|2022-01-19 22:23:50|375.13|369.73|375.23|369.83|375.25|369.85|375.09|369.69|18
1642631040000|2022-01-19 22:24:00|375.22|369.82|375.25|369.85|375.25|369.85|375.22|369.82|8
1642631050000|2022-01-19 22:24:10|375.26|369.86|375.48|370.08|375.48|370.08|375.26|369.86|14
1642631060000|2022-01-19 22:24:20|375.49|370.09|375.51|370.11|375.57|370.17|375.47|370.07|19
1642631070000|2022-01-19 22:24:30|375.53|370.13|375.46|370.06|375.55|370.15|375.46|370.06|13
1642631080000|2022-01-19 22:24:40|375.48|370.08|375.47|370.07|375.49|370.09|375.46|370.06|5
1642631090000|2022-01-19 22:24:50|375.46|370.06|375.5|370.1|375.51|370.11|375.46|370.06|10
1642631100000|2022-01-19 22:25:00|375.48|370.08|375.49|370.09|375.5|370.1|375.48|370.08|6
1642631110000|2022-01-19 22:25:10|375.5|370.1|375.58|370.18|375.58|370.18|375.49|370.09|13
1642631120000|2022-01-19 22:25:20|375.57|370.17|375.58|370.18|375.58|370.18|375.57|370.17|2
1642631130000|2022-01-19 22:25:30|375.55|370.15|375.59|370.19|375.6|370.2|375.55|370.15|9
1642631140000|2022-01-19 22:25:40|375.6|370.2|375.53|370.13|375.61|370.21|375.52|370.12|14
1642631150000|2022-01-19 22:25:50|375.52|370.12|375.56|370.16|375.56|370.16|375.52|370.12|6
1642631160000|2022-01-19 22:26:00|375.57|370.17|375.56|370.16|375.59|370.19|375.56|370.16|6
1642631170000|2022-01-19 22:26:10|375.58|370.18|375.57|370.17|375.58|370.18|375.57|370.17|4
1642631180000|2022-01-19 22:26:20|375.58|370.18|375.59|370.19|375.59|370.19|375.56|370.16|5
1642631190000|2022-01-19 22:26:30|375.6|370.2|375.56|370.16|375.61|370.21|375.56|370.16|9
1642631200000|2022-01-19 22:26:40|375.59|370.19|375.62|370.22|375.62|370.22|375.58|370.18|5
1642631210000|2022-01-19 22:26:50|375.63|370.23|375.63|370.23|375.63|370.23|375.58|370.18|6
1642631220000|2022-01-19 22:27:00|375.62|370.22|375.58|370.18|375.62|370.22|375.58|370.18|2
1642631230000|2022-01-19 22:27:10|375.55|370.15|375.62|370.22|375.62|370.22|375.55|370.15|4
1642631240000|2022-01-19 22:27:20|375.63|370.23|375.62|370.22|375.63|370.23|375.62|370.22|2
1642631250000|2022-01-19 22:27:30|375.61|370.21|375.63|370.23|375.63|370.23|375.61|370.21|6
1642631270000|2022-01-19 22:27:50|375.61|370.21|375.63|370.23|375.63|370.23|375.61|370.21|2
1642631280000|2022-01-19 22:28:00|375.6|370.2|375.66|370.26|375.68|370.28|375.6|370.2|9
1642631290000|2022-01-19 22:28:10|375.67|370.27|375.51|370.11|375.67|370.27|375.5|370.1|20
1642631300000|2022-01-19 22:28:20|375.55|370.15|375.59|370.19|375.59|370.19|375.51|370.11|16
1642631310000|2022-01-19 22:28:30|375.62|370.22|375.51|370.11|375.62|370.22|375.5|370.1|11
1642631320000|2022-01-19 22:28:40|375.56|370.16|375.61|370.21|375.61|370.21|375.52|370.12|8
1642631330000|2022-01-19 22:28:50|375.6|370.2|375.56|370.16|375.63|370.23|375.51|370.11|10
1642631340000|2022-01-19 22:29:00|375.57|370.17|375.52|370.12|375.6|370.2|375.52|370.12|6
1642631350000|2022-01-19 22:29:10|375.53|370.13|375.54|370.14|375.54|370.14|375.5|370.1|4
1642631360000|2022-01-19 22:29:20|375.53|370.13|375.52|370.12|375.54|370.14|375.52|370.12|6
1642631370000|2022-01-19 22:29:30|375.51|370.11|375.53|370.13|375.53|370.13|375.5|370.1|6
1642631380000|2022-01-19 22:29:40|375.5|370.1|375.53|370.13|375.53|370.13|375.5|370.1|2
1642631390000|2022-01-19 22:29:50|375.51|370.11|375.59|370.19|375.59|370.19|375.5|370.1|8
1642631400000|2022-01-19 22:30:00|375.53|370.13|375.6|370.2|375.66|370.26|375.53|370.13|9
1642631410000|2022-01-19 22:30:10|375.61|370.21|375.6|370.2|375.61|370.21|375.59|370.19|4
1642631430000|2022-01-19 22:30:30|375.67|370.27|375.6|370.2|375.67|370.27|375.58|370.18|11
1642631440000|2022-01-19 22:30:40|375.59|370.19|375.68|370.28|375.68|370.28|375.59|370.19|8
1642631450000|2022-01-19 22:30:50|375.69|370.29|375.69|370.29|375.76|370.36|375.65|370.25|6
1642631460000|2022-01-19 22:31:00|375.66|370.26|375.65|370.25|375.66|370.26|375.65|370.25|2
1642631470000|2022-01-19 22:31:10|375.66|370.26|375.7|370.3|375.77|370.37|375.66|370.26|6
1642631480000|2022-01-19 22:31:20|375.69|370.29|375.71|370.31|375.71|370.31|375.67|370.27|9
1642631490000|2022-01-19 22:31:30|375.7|370.3|375.71|370.31|375.71|370.31|375.7|370.3|2
1642631500000|2022-01-19 22:31:40|375.69|370.29|375.73|370.33|375.73|370.33|375.69|370.29|3
1642631510000|2022-01-19 22:31:50|375.74|370.34|375.76|370.36|375.77|370.37|375.73|370.33|8
1642631520000|2022-01-19 22:32:00|375.77|370.37|375.77|370.37|375.77|370.37|375.77|370.37|1
1642631530000|2022-01-19 22:32:10|375.79|370.39|375.81|370.41|375.82|370.42|375.77|370.37|6
1642631540000|2022-01-19 22:32:20|375.82|370.42|375.82|370.42|375.84|370.44|375.82|370.42|6
1642631550000|2022-01-19 22:32:30|375.83|370.43|375.82|370.42|375.83|370.43|375.82|370.42|6
1642631560000|2022-01-19 22:32:40|375.83|370.43|375.82|370.42|375.83|370.43|375.82|370.42|2
1642631570000|2022-01-19 22:32:50|375.83|370.43|375.84|370.44|375.89|370.49|375.83|370.43|7
1642631580000|2022-01-19 22:33:00|375.89|370.49|375.83|370.43|375.89|370.49|375.82|370.42|15
1642631590000|2022-01-19 22:33:10|375.88|370.48|375.82|370.42|375.88|370.48|375.79|370.39|9
1642631600000|2022-01-19 22:33:20|375.81|370.41|375.77|370.37|375.87|370.47|375.74|370.34|8
1642631610000|2022-01-19 22:33:30|375.78|370.38|375.8|370.4|375.8|370.4|375.77|370.37|3
1642631620000|2022-01-19 22:33:40|375.79|370.39|375.83|370.43|375.83|370.43|375.79|370.39|4
1642631630000|2022-01-19 22:33:50|375.82|370.42|375.72|370.32|375.82|370.42|375.68|370.28|8
1642631640000|2022-01-19 22:34:00|375.76|370.36|375.65|370.25|375.77|370.37|375.64|370.24|15
1642631650000|2022-01-19 22:34:10|375.67|370.27|375.65|370.25|375.67|370.27|375.64|370.24|7
1642631660000|2022-01-19 22:34:20|375.64|370.24|375.64|370.24|375.64|370.24|375.64|370.24|1
1642631670000|2022-01-19 22:34:30|375.66|370.26|375.6|370.2|375.67|370.27|375.6|370.2|13
1642631680000|2022-01-19 22:34:40|375.64|370.24|375.64|370.24|375.64|370.24|375.64|370.24|1
1642631690000|2022-01-19 22:34:50|375.63|370.23|375.6|370.2|375.63|370.23|375.59|370.19|4
1642631700000|2022-01-19 22:35:00|375.63|370.23|375.61|370.21|375.65|370.25|375.6|370.2|6
1642631710000|2022-01-19 22:35:10|375.6|370.2|375.61|370.21|375.61|370.21|375.6|370.2|8
1642631720000|2022-01-19 22:35:20|375.6|370.2|375.71|370.31|375.76|370.36|375.6|370.2|11
1642631730000|2022-01-19 22:35:30|375.72|370.32|375.8|370.4|375.8|370.4|375.65|370.25|7
1642631740000|2022-01-19 22:35:40|375.84|370.44|375.8|370.4|375.84|370.44|375.77|370.37|12
1642631750000|2022-01-19 22:35:50|375.81|370.41|375.8|370.4|375.82|370.42|375.8|370.4|6
1642631760000|2022-01-19 22:36:00|375.86|370.46|375.84|370.44|375.86|370.46|375.84|370.44|2
1642631770000|2022-01-19 22:36:10|375.86|370.46|375.86|370.46|375.86|370.46|375.85|370.45|11
1642631780000|2022-01-19 22:36:20|375.84|370.44|375.86|370.46|375.86|370.46|375.84|370.44|10
1642631790000|2022-01-19 22:36:30|375.85|370.45|375.85|370.45|375.89|370.49|375.84|370.44|10
1642631800000|2022-01-19 22:36:40|375.87|370.47|375.86|370.46|375.89|370.49|375.84|370.44|9
1642631820000|2022-01-19 22:37:00|375.87|370.47|375.86|370.46|375.88|370.48|375.84|370.44|15
1642631830000|2022-01-19 22:37:10|375.85|370.45|375.86|370.46|375.87|370.47|375.85|370.45|10
1642631840000|2022-01-19 22:37:20|375.85|370.45|375.89|370.49|375.89|370.49|375.85|370.45|4
1642631850000|2022-01-19 22:37:30|375.9|370.5|375.89|370.49|375.9|370.5|375.89|370.49|2
1642631860000|2022-01-19 22:37:40|375.93|370.53|375.94|370.54|375.94|370.54|375.93|370.53|2
1642631880000|2022-01-19 22:38:00|375.93|370.53|375.95|370.55|375.95|370.55|375.93|370.53|2
1642631890000|2022-01-19 22:38:10|375.94|370.54|375.95|370.55|375.95|370.55|375.94|370.54|4
1642631900000|2022-01-19 22:38:20|375.94|370.54|375.89|370.49|375.94|370.54|375.89|370.49|5
1642631910000|2022-01-19 22:38:30|375.87|370.47|375.91|370.51|375.91|370.51|375.87|370.47|2
1642631920000|2022-01-19 22:38:40|375.9|370.5|375.89|370.49|375.9|370.5|375.89|370.49|4
1642631930000|2022-01-19 22:38:50|375.93|370.53|375.89|370.49|375.93|370.53|375.89|370.49|2
1642631940000|2022-01-19 22:39:00|375.93|370.53|375.94|370.54|375.94|370.54|375.89|370.49|4
1642631950000|2022-01-19 22:39:10|375.95|370.55|375.95|370.55|375.95|370.55|375.95|370.55|1
1642631960000|2022-01-19 22:39:20|375.94|370.54|375.9|370.5|375.94|370.54|375.9|370.5|2
1642631970000|2022-01-19 22:39:30|375.91|370.51|375.91|370.51|375.91|370.51|375.91|370.51|1
1642631980000|2022-01-19 22:39:40|375.9|370.5|375.9|370.5|375.91|370.51|375.89|370.49|4
1642631990000|2022-01-19 22:39:50|375.89|370.49|375.89|370.49|375.89|370.49|375.89|370.49|1
1642632040000|2022-01-19 22:40:40|375.9|370.5|375.9|370.5|375.9|370.5|375.9|370.5|1
1642632050000|2022-01-19 22:40:50|375.89|370.49|375.86|370.46|375.9|370.5|375.85|370.45|9
1642632060000|2022-01-19 22:41:00|375.85|370.45|375.86|370.46|375.86|370.46|375.85|370.45|4
1642632070000|2022-01-19 22:41:10|375.87|370.47|375.89|370.49|375.91|370.51|375.87|370.47|8
1642632090000|2022-01-19 22:41:30|375.91|370.51|375.89|370.49|375.91|370.51|375.89|370.49|4
1642632100000|2022-01-19 22:41:40|375.9|370.5|375.9|370.5|375.92|370.52|375.9|370.5|9
1642632110000|2022-01-19 22:41:50|375.89|370.49|375.9|370.5|375.9|370.5|375.88|370.48|4
1642632120000|2022-01-19 22:42:00|375.89|370.49|375.9|370.5|375.9|370.5|375.89|370.49|2
1642632140000|2022-01-19 22:42:20|375.95|370.55|375.97|370.57|375.97|370.57|375.95|370.55|2
1642632150000|2022-01-19 22:42:30|375.95|370.55|375.95|370.55|375.95|370.55|375.94|370.54|3
1642632160000|2022-01-19 22:42:40|375.94|370.54|375.93|370.53|375.95|370.55|375.93|370.53|3
1642632170000|2022-01-19 22:42:50|375.9|370.5|375.93|370.53|375.93|370.53|375.9|370.5|2
1642632180000|2022-01-19 22:43:00|375.95|370.55|375.93|370.53|375.95|370.55|375.92|370.52|9
1642632190000|2022-01-19 22:43:10|375.94|370.54|375.82|370.42|375.94|370.54|375.82|370.42|19
1642632200000|2022-01-19 22:43:20|375.83|370.43|375.92|370.52|375.92|370.52|375.83|370.43|14
1642632210000|2022-01-19 22:43:30|375.91|370.51|375.91|370.51|375.95|370.55|375.87|370.47|11
1642632220000|2022-01-19 22:43:40|375.89|370.49|375.96|370.56|375.96|370.56|375.89|370.49|5
1642632230000|2022-01-19 22:43:50|376|370.6|375.97|370.57|376.01|370.61|375.96|370.56|6
1642632240000|2022-01-19 22:44:00|375.93|370.53|375.9|370.5|375.93|370.53|375.89|370.49|7
1642632250000|2022-01-19 22:44:10|375.91|370.51|375.88|370.48|375.94|370.54|375.86|370.46|17
1642632260000|2022-01-19 22:44:20|375.9|370.5|375.87|370.47|375.9|370.5|375.85|370.45|27
1642632270000|2022-01-19 22:44:30|375.86|370.46|375.86|370.46|375.89|370.49|375.85|370.45|7
1642632280000|2022-01-19 22:44:40|375.88|370.48|375.88|370.48|375.88|370.48|375.85|370.45|16
1642632290000|2022-01-19 22:44:50|375.86|370.46|375.85|370.45|375.88|370.48|375.85|370.45|3
1642632300000|2022-01-19 22:45:00|375.88|370.48|375.86|370.46|375.9|370.5|375.85|370.45|8
1642632310000|2022-01-19 22:45:10|375.89|370.49|375.78|370.38|375.9|370.5|375.76|370.36|18
1642632320000|2022-01-19 22:45:20|375.77|370.37|375.75|370.35|375.78|370.38|375.72|370.32|17
1642632330000|2022-01-19 22:45:30|375.76|370.36|375.77|370.37|375.78|370.38|375.74|370.34|10
1642632340000|2022-01-19 22:45:40|375.78|370.38|375.67|370.27|375.78|370.38|375.67|370.27|5
1642632350000|2022-01-19 22:45:50|375.66|370.26|375.65|370.25|375.66|370.26|375.65|370.25|2
1642632360000|2022-01-19 22:46:00|375.66|370.26|375.66|370.26|375.67|370.27|375.66|370.26|3
1642632370000|2022-01-19 22:46:10|375.67|370.27|375.67|370.27|375.68|370.28|375.65|370.25|21
1642632390000|2022-01-19 22:46:30|375.72|370.32|375.68|370.28|375.72|370.32|375.68|370.28|4
1642632400000|2022-01-19 22:46:40|375.7|370.3|375.82|370.42|375.82|370.42|375.7|370.3|11
1642632410000|2022-01-19 22:46:50|375.83|370.43|375.91|370.51|375.97|370.57|375.83|370.43|11
1642632420000|2022-01-19 22:47:00|375.94|370.54|375.8|370.4|375.95|370.55|375.78|370.38|17
1642632430000|2022-01-19 22:47:10|375.79|370.39|375.76|370.36|375.79|370.39|375.76|370.36|8
1642632440000|2022-01-19 22:47:20|375.77|370.37|375.76|370.36|375.77|370.37|375.74|370.34|6
1642632460000|2022-01-19 22:47:40|375.74|370.34|375.72|370.32|375.76|370.36|375.72|370.32|5
1642632470000|2022-01-19 22:47:50|375.69|370.29|375.59|370.19|375.69|370.29|375.59|370.19|17
1642632480000|2022-01-19 22:48:00|375.58|370.18|375.59|370.19|375.59|370.19|375.58|370.18|2
1642632490000|2022-01-19 22:48:10|375.57|370.17|375.57|370.17|375.59|370.19|375.57|370.17|3
1642632500000|2022-01-19 22:48:20|375.56|370.16|375.56|370.16|375.56|370.16|375.56|370.16|1
1642632510000|2022-01-19 22:48:30|375.58|370.18|375.56|370.16|375.58|370.18|375.56|370.16|2
1642632520000|2022-01-19 22:48:40|375.58|370.18|375.53|370.13|375.58|370.18|375.53|370.13|3
1642632530000|2022-01-19 22:48:50|375.52|370.12|375.51|370.11|375.52|370.12|375.51|370.11|2
1642632540000|2022-01-19 22:49:00|375.52|370.12|375.51|370.11|375.53|370.13|375.51|370.11|3
1642632550000|2022-01-19 22:49:10|375.52|370.12|375.52|370.12|375.52|370.12|375.52|370.12|1
1642632560000|2022-01-19 22:49:20|375.51|370.11|375.45|370.05|375.51|370.11|375.45|370.05|4
1642632570000|2022-01-19 22:49:30|375.47|370.07|375.49|370.09|375.49|370.09|375.46|370.06|13
1642632580000|2022-01-19 22:49:40|375.48|370.08|375.51|370.11|375.51|370.11|375.48|370.08|4
1642632590000|2022-01-19 22:49:50|375.54|370.14|375.55|370.15|375.55|370.15|375.54|370.14|2
1642632600000|2022-01-19 22:50:00|375.54|370.14|375.63|370.23|375.64|370.24|375.54|370.14|10
1642632610000|2022-01-19 22:50:10|375.62|370.22|375.64|370.24|375.64|370.24|375.61|370.21|5
1642632620000|2022-01-19 22:50:20|375.63|370.23|375.97|370.57|375.97|370.57|375.63|370.23|25
1642632630000|2022-01-19 22:50:30|375.9|370.5|375.94|370.54|375.97|370.57|375.9|370.5|7
1642632640000|2022-01-19 22:50:40|375.97|370.57|375.93|370.53|375.97|370.57|375.92|370.52|8
1642632650000|2022-01-19 22:50:50|375.92|370.52|375.93|370.53|375.97|370.57|375.92|370.52|7
1642632660000|2022-01-19 22:51:00|375.92|370.52|375.91|370.51|375.93|370.53|375.91|370.51|14
1642632670000|2022-01-19 22:51:10|375.92|370.52|375.94|370.54|375.94|370.54|375.91|370.51|5
1642632680000|2022-01-19 22:51:20|375.89|370.49|375.94|370.54|375.94|370.54|375.89|370.49|2
1642632690000|2022-01-19 22:51:30|375.93|370.53|375.93|370.53|375.94|370.54|375.93|370.53|3
1642632700000|2022-01-19 22:51:40|375.94|370.54|375.93|370.53|375.94|370.54|375.93|370.53|4
1642632710000|2022-01-19 22:51:50|375.91|370.51|375.93|370.53|375.93|370.53|375.9|370.5|4
1642632720000|2022-01-19 22:52:00|375.94|370.54|375.93|370.53|375.94|370.54|375.93|370.53|2
1642632730000|2022-01-19 22:52:10|375.92|370.52|375.92|370.52|375.94|370.54|375.92|370.52|5
1642632740000|2022-01-19 22:52:20|375.9|370.5|375.89|370.49|375.91|370.51|375.87|370.47|11
1642632750000|2022-01-19 22:52:30|375.92|370.52|375.85|370.45|375.92|370.52|375.85|370.45|8
1642632760000|2022-01-19 22:52:40|375.83|370.43|375.72|370.32|375.85|370.45|375.71|370.31|15
1642632770000|2022-01-19 22:52:50|375.74|370.34|375.69|370.29|375.74|370.34|375.69|370.29|9
1642632780000|2022-01-19 22:53:00|375.74|370.34|375.69|370.29|375.74|370.34|375.69|370.29|8
1642632800000|2022-01-19 22:53:20|375.7|370.3|375.69|370.29|375.71|370.31|375.69|370.29|3
1642632810000|2022-01-19 22:53:30|375.68|370.28|375.68|370.28|375.68|370.28|375.62|370.22|3
1642632820000|2022-01-19 22:53:40|375.67|370.27|375.63|370.23|375.67|370.27|375.62|370.22|9
1642632830000|2022-01-19 22:53:50|375.64|370.24|375.67|370.27|375.67|370.27|375.63|370.23|5
1642632840000|2022-01-19 22:54:00|375.69|370.29|375.72|370.32|375.73|370.33|375.69|370.29|6
1642632850000|2022-01-19 22:54:10|375.68|370.28|375.72|370.32|375.76|370.36|375.68|370.28|7
1642632860000|2022-01-19 22:54:20|375.73|370.33|375.82|370.42|375.82|370.42|375.72|370.32|5
1642632870000|2022-01-19 22:54:30|375.77|370.37|375.77|370.37|375.82|370.42|375.77|370.37|15
1642632880000|2022-01-19 22:54:40|375.78|370.38|375.84|370.44|375.85|370.45|375.78|370.38|7
1642632890000|2022-01-19 22:54:50|375.85|370.45|375.81|370.41|375.87|370.47|375.81|370.41|18
1642632900000|2022-01-19 22:55:00|375.82|370.42|375.82|370.42|375.82|370.42|375.8|370.4|7
1642632910000|2022-01-19 22:55:10|375.8|370.4|375.82|370.42|375.82|370.42|375.79|370.39|9
1642632920000|2022-01-19 22:55:20|375.8|370.4|375.81|370.41|375.81|370.41|375.8|370.4|2
1642632930000|2022-01-19 22:55:30|375.8|370.4|375.76|370.36|375.8|370.4|375.76|370.36|2
1642632940000|2022-01-19 22:55:40|375.82|370.42|375.78|370.38|375.83|370.43|375.78|370.38|9
1642632950000|2022-01-19 22:55:50|375.82|370.42|375.76|370.36|375.82|370.42|375.75|370.35|13
1642632960000|2022-01-19 22:56:00|375.77|370.37|375.76|370.36|375.77|370.37|375.76|370.36|2
1642632970000|2022-01-19 22:56:10|375.78|370.38|375.92|370.52|375.97|370.57|375.77|370.37|13
1642632980000|2022-01-19 22:56:20|375.94|370.54|375.95|370.55|375.95|370.55|375.91|370.51|7
1642632990000|2022-01-19 22:56:30|375.94|370.54|376.13|370.73|376.13|370.73|375.94|370.54|14
1642633000000|2022-01-19 22:56:40|376.12|370.72|376.03|370.63|376.13|370.73|376.03|370.63|8
1642633010000|2022-01-19 22:56:50|376.04|370.64|376.1|370.7|376.13|370.73|376.04|370.64|7
1642633020000|2022-01-19 22:57:00|376.09|370.69|376.1|370.7|376.11|370.71|376.09|370.69|4
1642633030000|2022-01-19 22:57:10|376.14|370.74|376.12|370.72|376.15|370.75|376.12|370.72|6
1642633040000|2022-01-19 22:57:20|376.11|370.71|376.11|370.71|376.11|370.71|376.11|370.71|1
1642633070000|2022-01-19 22:57:50|376.12|370.72|376.15|370.75|376.15|370.75|376.12|370.72|2
1642633080000|2022-01-19 22:58:00|376.13|370.73|376.13|370.73|376.13|370.73|376.13|370.73|1
1642633090000|2022-01-19 22:58:10|376.15|370.75|376.15|370.75|376.15|370.75|376.15|370.75|1
1642633100000|2022-01-19 22:58:20|376.14|370.74|376.16|370.76|376.16|370.76|376.14|370.74|7
1642633110000|2022-01-19 22:58:30|376.15|370.75|376.15|370.75|376.16|370.76|376.14|370.74|5
1642633120000|2022-01-19 22:58:40|376.13|370.73|376.13|370.73|376.14|370.74|376.12|370.72|8
1642633130000|2022-01-19 22:58:50|376.15|370.75|376.17|370.77|376.17|370.77|376.15|370.75|3
1642633140000|2022-01-19 22:59:00|376.18|370.78|376.19|370.79|376.2|370.8|376.18|370.78|7
1642633150000|2022-01-19 22:59:10|376.17|370.77|376.17|370.77|376.17|370.77|376.17|370.77|1
1642633170000|2022-01-19 22:59:30|376.1|370.7|376.11|370.71|376.11|370.71|376.1|370.7|2
1642633180000|2022-01-19 22:59:40|376.18|370.78|376.11|370.71|376.19|370.79|376.1|370.7|6
1642633190000|2022-01-19 22:59:50|376.19|370.79|376.12|370.72|376.19|370.79|376.11|370.71|3
1642633200000|2022-01-19 23:00:00|376.11|370.71|376.13|370.73|376.15|370.75|376.1|370.7|10
1642633210000|2022-01-19 23:00:10|376.12|370.72|375.99|370.59|376.18|370.78|375.96|370.56|28
1642633220000|2022-01-19 23:00:20|376.02|370.62|375.82|370.42|376.02|370.62|375.8|370.4|16
1642633230000|2022-01-19 23:00:30|375.81|370.41|375.81|370.41|375.81|370.41|375.8|370.4|3
1642633240000|2022-01-19 23:00:40|375.78|370.38|375.65|370.25|375.79|370.39|375.64|370.24|18
1642633250000|2022-01-19 23:00:50|375.66|370.26|375.35|369.95|375.68|370.28|375.35|369.95|21
1642633260000|2022-01-19 23:01:00|375.32|369.92|375.21|369.81|375.46|370.06|375.18|369.78|26
1642633270000|2022-01-19 23:01:10|375.15|369.75|375|369.6|375.2|369.8|374.97|369.57|27
1642633280000|2022-01-19 23:01:20|374.99|369.59|374.96|369.56|374.99|369.59|374.91|369.51|8
1642633290000|2022-01-19 23:01:30|374.92|369.52|374.98|369.58|374.98|369.58|374.91|369.51|4
1642633300000|2022-01-19 23:01:40|375.02|369.62|375|369.6|375.03|369.63|375|369.6|15
1642633310000|2022-01-19 23:01:50|374.99|369.59|374.99|369.59|375.01|369.61|374.98|369.58|6
1642633320000|2022-01-19 23:02:00|375|369.6|375.16|369.76|375.16|369.76|375|369.6|22
1642633330000|2022-01-19 23:02:10|375.18|369.78|375.3|369.9|375.32|369.92|375.18|369.78|18
1642633340000|2022-01-19 23:02:20|375.32|369.92|375.34|369.94|375.35|369.95|375.32|369.92|17
1642633350000|2022-01-19 23:02:30|375.35|369.95|375.36|369.96|375.36|369.96|375.34|369.94|8
1642633360000|2022-01-19 23:02:40|375.35|369.95|375.38|369.98|375.38|369.98|375.33|369.93|6
1642633370000|2022-01-19 23:02:50|375.39|369.99|375.39|369.99|375.41|370.01|375.37|369.97|8
1642633380000|2022-01-19 23:03:00|375.34|369.94|375.38|369.98|375.39|369.99|375.31|369.91|12
1642633390000|2022-01-19 23:03:10|375.37|369.97|375.41|370.01|375.53|370.13|375.37|369.97|18
1642633400000|2022-01-19 23:03:20|375.43|370.03|375.44|370.04|375.5|370.1|375.43|370.03|17
1642633410000|2022-01-19 23:03:30|375.45|370.05|375.45|370.05|375.5|370.1|375.41|370.01|16
1642633420000|2022-01-19 23:03:40|375.44|370.04|375.43|370.03|375.46|370.06|375.43|370.03|14
1642633430000|2022-01-19 23:03:50|375.44|370.04|375.39|369.99|375.44|370.04|375.31|369.91|14
1642633440000|2022-01-19 23:04:00|375.38|369.98|375.27|369.87|375.39|369.99|375.26|369.86|14
1642633450000|2022-01-19 23:04:10|375.28|369.88|375.25|369.85|375.28|369.88|375.23|369.83|17
1642633460000|2022-01-19 23:04:20|375.23|369.83|375.22|369.82|375.23|369.83|375.21|369.81|5
1642633470000|2022-01-19 23:04:30|375.21|369.81|375.23|369.83|375.23|369.83|375.21|369.81|13
1642633480000|2022-01-19 23:04:40|375.22|369.82|375.23|369.83|375.24|369.84|375.22|369.82|7
1642633490000|2022-01-19 23:04:50|375.24|369.84|375.22|369.82|375.25|369.85|375.22|369.82|4
1642633500000|2022-01-19 23:05:00|375.24|369.84|375.09|369.69|375.3|369.9|375.09|369.69|21
1642633510000|2022-01-19 23:05:10|375.06|369.66|374.94|369.54|375.06|369.66|374.94|369.54|24
1642633520000|2022-01-19 23:05:20|375|369.6|374.99|369.59|375.05|369.65|374.96|369.56|13
1642633530000|2022-01-19 23:05:30|374.97|369.57|374.89|369.49|374.97|369.57|374.83|369.43|10
1642633540000|2022-01-19 23:05:40|374.94|369.54|374.97|369.57|374.97|369.57|374.93|369.53|17
1642633550000|2022-01-19 23:05:50|374.98|369.58|374.9|369.5|374.98|369.58|374.89|369.49|14
1642633560000|2022-01-19 23:06:00|374.92|369.52|374.76|369.36|374.95|369.55|374.74|369.34|29
1642633570000|2022-01-19 23:06:10|374.72|369.32|374.82|369.42|374.87|369.47|374.7|369.3|20
1642633580000|2022-01-19 23:06:20|374.84|369.44|374.82|369.42|374.84|369.44|374.82|369.42|2
1642633590000|2022-01-19 23:06:30|374.81|369.41|374.82|369.42|374.82|369.42|374.8|369.4|6
1642633600000|2022-01-19 23:06:40|374.83|369.43|374.9|369.5|374.93|369.53|374.83|369.43|16
1642633610000|2022-01-19 23:06:50|374.89|369.49|374.87|369.47|374.9|369.5|374.86|369.46|14
1642633620000|2022-01-19 23:07:00|374.9|369.5|374.89|369.49|374.9|369.5|374.89|369.49|8
1642633630000|2022-01-19 23:07:10|374.9|369.5|374.87|369.47|374.9|369.5|374.87|369.47|5
1642633640000|2022-01-19 23:07:20|374.9|369.5|374.86|369.46|374.9|369.5|374.86|369.46|2
1642633650000|2022-01-19 23:07:30|374.89|369.49|374.79|369.39|374.97|369.57|374.76|369.36|31
1642633660000|2022-01-19 23:07:40|374.8|369.4|374.7|369.3|374.8|369.4|374.69|369.29|24
1642633670000|2022-01-19 23:07:50|374.67|369.27|374.74|369.34|374.78|369.38|374.67|369.27|15
1642633680000|2022-01-19 23:08:00|374.75|369.35|374.79|369.39|374.79|369.39|374.74|369.34|17
1642633690000|2022-01-19 23:08:10|374.77|369.37|374.71|369.31|374.77|369.37|374.69|369.29|12
1642633700000|2022-01-19 23:08:20|374.73|369.33|374.71|369.31|374.73|369.33|374.69|369.29|8
1642633710000|2022-01-19 23:08:30|374.72|369.32|374.71|369.31|374.72|369.32|374.66|369.26|7
1642633720000|2022-01-19 23:08:40|374.7|369.3|374.69|369.29|374.74|369.34|374.67|369.27|18
1642633730000|2022-01-19 23:08:50|374.7|369.3|374.67|369.27|374.7|369.3|374.67|369.27|9
1642633740000|2022-01-19 23:09:00|374.69|369.29|374.76|369.36|374.82|369.42|374.69|369.29|16
1642633750000|2022-01-19 23:09:10|374.75|369.35|374.73|369.33|374.75|369.35|374.71|369.31|6
1642633760000|2022-01-19 23:09:20|374.74|369.34|374.7|369.3|374.76|369.36|374.7|369.3|11
1642633770000|2022-01-19 23:09:30|374.69|369.29|374.65|369.25|374.73|369.33|374.64|369.24|8
1642633780000|2022-01-19 23:09:40|374.62|369.22|374.74|369.34|374.74|369.34|374.62|369.22|23
1642633790000|2022-01-19 23:09:50|374.66|369.26|374.69|369.29|374.72|369.32|374.66|369.26|7
1642633800000|2022-01-19 23:10:00|374.71|369.31|374.78|369.38|374.82|369.42|374.61|369.21|20
1642633810000|2022-01-19 23:10:10|374.79|369.39|374.79|369.39|374.79|369.39|374.77|369.37|11
1642633820000|2022-01-19 23:10:20|374.78|369.38|374.8|369.4|374.8|369.4|374.78|369.38|14
1642633830000|2022-01-19 23:10:30|374.79|369.39|374.77|369.37|374.79|369.39|374.75|369.35|7
1642633840000|2022-01-19 23:10:40|374.76|369.36|374.77|369.37|374.77|369.37|374.76|369.36|6
1642633850000|2022-01-19 23:10:50|374.76|369.36|374.67|369.27|374.77|369.37|374.67|369.27|23
1642633860000|2022-01-19 23:11:00|374.7|369.3|374.79|369.39|374.82|369.42|374.69|369.29|15
1642633870000|2022-01-19 23:11:10|374.77|369.37|374.78|369.38|374.78|369.38|374.76|369.36|4
1642633880000|2022-01-19 23:11:20|374.81|369.41|374.84|369.44|374.85|369.45|374.81|369.41|10
1642633890000|2022-01-19 23:11:30|374.85|369.45|374.92|369.52|374.95|369.55|374.85|369.45|18
1642633900000|2022-01-19 23:11:40|374.93|369.53|374.94|369.54|374.94|369.54|374.93|369.53|2
1642633910000|2022-01-19 23:11:50|374.93|369.53|374.96|369.56|375.01|369.61|374.93|369.53|17
1642633920000|2022-01-19 23:12:00|374.98|369.58|374.97|369.57|375.03|369.63|374.96|369.56|10
1642633930000|2022-01-19 23:12:10|374.93|369.53|375.04|369.64|375.05|369.65|374.93|369.53|8
1642633940000|2022-01-19 23:12:20|375.08|369.68|375.02|369.62|375.08|369.68|375.02|369.62|9
1642633950000|2022-01-19 23:12:30|375|369.6|375.05|369.65|375.08|369.68|374.96|369.56|21
1642633960000|2022-01-19 23:12:40|375.03|369.63|374.99|369.59|375.06|369.66|374.99|369.59|16
1642633970000|2022-01-19 23:12:50|375|369.6|374.97|369.57|375|369.6|374.95|369.55|10
1642633980000|2022-01-19 23:13:00|374.98|369.58|374.98|369.58|375.01|369.61|374.97|369.57|4
1642633990000|2022-01-19 23:13:10|374.99|369.59|375|369.6|375|369.6|374.98|369.58|8
1642634000000|2022-01-19 23:13:20|374.99|369.59|374.97|369.57|375|369.6|374.97|369.57|10
1642634010000|2022-01-19 23:13:30|374.98|369.58|374.92|369.52|374.98|369.58|374.92|369.52|11
1642634020000|2022-01-19 23:13:40|374.93|369.53|374.77|369.37|374.93|369.53|374.76|369.36|13
1642634030000|2022-01-19 23:13:50|374.76|369.36|374.73|369.33|374.8|369.4|374.7|369.3|19
1642634040000|2022-01-19 23:14:00|374.76|369.36|374.75|369.35|374.77|369.37|374.7|369.3|17
1642634050000|2022-01-19 23:14:10|374.74|369.34|374.81|369.41|374.84|369.44|374.74|369.34|9
1642634060000|2022-01-19 23:14:20|374.82|369.42|374.82|369.42|374.83|369.43|374.8|369.4|9
1642634070000|2022-01-19 23:14:30|374.86|369.46|375.01|369.61|375.01|369.61|374.82|369.42|23
1642634080000|2022-01-19 23:14:40|374.99|369.59|374.85|369.45|375.01|369.61|374.82|369.42|26
1642634090000|2022-01-19 23:14:50|374.83|369.43|374.92|369.52|374.94|369.54|374.83|369.43|17
1642634100000|2022-01-19 23:15:00|374.93|369.53|375|369.6|375|369.6|374.93|369.53|9
1642634110000|2022-01-19 23:15:10|374.99|369.59|374.88|369.48|374.99|369.59|374.86|369.46|11
1642634120000|2022-01-19 23:15:20|374.87|369.47|374.87|369.47|374.94|369.54|374.85|369.45|10
1642634130000|2022-01-19 23:15:30|374.88|369.48|374.82|369.42|374.88|369.48|374.81|369.41|22
1642634140000|2022-01-19 23:15:40|374.84|369.44|374.88|369.48|374.88|369.48|374.81|369.41|10
1642634150000|2022-01-19 23:15:50|374.9|369.5|374.82|369.42|374.9|369.5|374.8|369.4|9
1642634160000|2022-01-19 23:16:00|374.85|369.45|374.86|369.46|374.91|369.51|374.85|369.45|22
1642634170000|2022-01-19 23:16:10|374.93|369.53|374.97|369.57|375.04|369.64|374.89|369.49|16
1642634180000|2022-01-19 23:16:20|374.98|369.58|374.98|369.58|374.98|369.58|374.96|369.56|9
1642634190000|2022-01-19 23:16:30|374.96|369.56|374.9|369.5|374.98|369.58|374.89|369.49|11
1642634210000|2022-01-19 23:16:50|374.89|369.49|374.89|369.49|374.89|369.49|374.88|369.48|5
1642634220000|2022-01-19 23:17:00|374.91|369.51|374.91|369.51|374.91|369.51|374.91|369.51|1
1642634230000|2022-01-19 23:17:10|374.9|369.5|374.9|369.5|374.91|369.51|374.88|369.48|5
1642634240000|2022-01-19 23:17:20|374.89|369.49|374.87|369.47|374.89|369.49|374.86|369.46|10
1642634250000|2022-01-19 23:17:30|374.9|369.5|374.89|369.49|374.9|369.5|374.88|369.48|4
1642634260000|2022-01-19 23:17:40|374.88|369.48|374.88|369.48|374.91|369.51|374.87|369.47|9
1642634280000|2022-01-19 23:18:00|374.91|369.51|374.89|369.49|374.91|369.51|374.87|369.47|13
1642634290000|2022-01-19 23:18:10|374.9|369.5|374.92|369.52|374.96|369.56|374.9|369.5|17
1642634300000|2022-01-19 23:18:20|374.9|369.5|374.92|369.52|374.92|369.52|374.9|369.5|4
1642634310000|2022-01-19 23:18:30|374.91|369.51|374.95|369.55|374.96|369.56|374.9|369.5|15
1642634320000|2022-01-19 23:18:40|374.96|369.56|374.9|369.5|375.03|369.63|374.89|369.49|14
1642634330000|2022-01-19 23:18:50|374.91|369.51|374.95|369.55|374.99|369.59|374.91|369.51|20
1642634340000|2022-01-19 23:19:00|374.93|369.53|375.05|369.65|375.05|369.65|374.93|369.53|15
1642634350000|2022-01-19 23:19:10|375.08|369.68|375.03|369.63|375.1|369.7|375.03|369.63|8
1642634360000|2022-01-19 23:19:20|375.04|369.64|374.98|369.58|375.07|369.67|374.96|369.56|17
1642634370000|2022-01-19 23:19:30|374.91|369.51|374.94|369.54|374.94|369.54|374.9|369.5|7
1642634380000|2022-01-19 23:19:40|374.93|369.53|374.95|369.55|374.96|369.56|374.92|369.52|11
1642634390000|2022-01-19 23:19:50|374.96|369.56|374.98|369.58|374.99|369.59|374.96|369.56|8
1642634400000|2022-01-19 23:20:00|374.97|369.57|374.92|369.52|374.98|369.58|374.92|369.52|10
1642634410000|2022-01-19 23:20:10|374.9|369.5|374.8|369.4|374.9|369.5|374.8|369.4|12
1642634420000|2022-01-19 23:20:20|374.78|369.38|374.74|369.34|374.78|369.38|374.74|369.34|6
1642634430000|2022-01-19 23:20:30|374.77|369.37|374.72|369.32|374.78|369.38|374.68|369.28|11
1642634440000|2022-01-19 23:20:40|374.73|369.33|374.59|369.19|374.77|369.37|374.59|369.19|22
1642634450000|2022-01-19 23:20:50|374.6|369.2|374.19|368.79|374.6|369.2|374.17|368.77|28
1642634460000|2022-01-19 23:21:00|374.18|368.78|374.03|368.63|374.18|368.78|373.97|368.57|17
1642634470000|2022-01-19 23:21:10|374.02|368.62|374.2|368.8|374.27|368.87|374.02|368.62|21
1642634480000|2022-01-19 23:21:20|374.26|368.86|374.03|368.63|374.26|368.86|374.03|368.63|22
1642634490000|2022-01-19 23:21:30|374|368.6|373.98|368.58|374.03|368.63|373.95|368.55|15
1642634500000|2022-01-19 23:21:40|373.97|368.57|373.99|368.59|374.01|368.61|373.97|368.57|16
1642634510000|2022-01-19 23:21:50|374|368.6|374|368.6|374.04|368.64|373.99|368.59|14
1642634520000|2022-01-19 23:22:00|374.01|368.61|374.03|368.63|374.04|368.64|374.01|368.61|3
1642634530000|2022-01-19 23:22:10|374.04|368.64|374.02|368.62|374.09|368.69|374.01|368.61|15
1642634540000|2022-01-19 23:22:20|374.01|368.61|374.01|368.61|374.09|368.69|374|368.6|8
1642634550000|2022-01-19 23:22:30|374.02|368.62|374.09|368.69|374.09|368.69|374.02|368.62|9
1642634560000|2022-01-19 23:22:40|374.07|368.67|374.15|368.75|374.15|368.75|374.03|368.63|23
1642634570000|2022-01-19 23:22:50|374.14|368.74|374.3|368.9|374.33|368.93|374.11|368.71|27
1642634580000|2022-01-19 23:23:00|374.32|368.92|374.24|368.84|374.33|368.93|374.23|368.83|14
1642634590000|2022-01-19 23:23:10|374.26|368.86|374.39|368.99|374.39|368.99|374.25|368.85|16
1642634600000|2022-01-19 23:23:20|374.4|369|374.5|369.1|374.5|369.1|374.39|368.99|15
1642634610000|2022-01-19 23:23:30|374.49|369.09|374.73|369.33|374.74|369.34|374.49|369.09|17
1642634620000|2022-01-19 23:23:40|374.74|369.34|374.61|369.21|374.8|369.4|374.57|369.17|15
1642634630000|2022-01-19 23:23:50|374.6|369.2|374.51|369.11|374.61|369.21|374.48|369.08|18
1642634640000|2022-01-19 23:24:00|374.5|369.1|374.29|368.89|374.5|369.1|374.29|368.89|14
1642634650000|2022-01-19 23:24:10|374.28|368.88|374.19|368.79|374.28|368.88|374.19|368.79|9
1642634660000|2022-01-19 23:24:20|374.18|368.78|373.93|368.53|374.18|368.78|373.93|368.53|14
1642634670000|2022-01-19 23:24:30|373.94|368.54|374.17|368.77|374.18|368.78|373.94|368.54|14
1642634680000|2022-01-19 23:24:40|374.16|368.76|374.17|368.77|374.17|368.77|374.16|368.76|6
1642634690000|2022-01-19 23:24:50|374.18|368.78|374.07|368.67|374.21|368.81|374.05|368.65|16
1642634700000|2022-01-19 23:25:00|374.08|368.68|374.11|368.71|374.12|368.72|374.08|368.68|6
1642634710000|2022-01-19 23:25:10|374.12|368.72|374.16|368.76|374.16|368.76|374.06|368.66|13
1642634720000|2022-01-19 23:25:20|374.18|368.78|374.32|368.92|374.35|368.95|374.18|368.78|14
1642634730000|2022-01-19 23:25:30|374.33|368.93|374.33|368.93|374.33|368.93|374.33|368.93|1
1642634740000|2022-01-19 23:25:40|374.32|368.92|374.37|368.97|374.39|368.99|374.27|368.87|16
1642634750000|2022-01-19 23:25:50|374.35|368.95|374.34|368.94|374.37|368.97|374.34|368.94|6
1642634760000|2022-01-19 23:26:00|374.35|368.95|374.32|368.92|374.36|368.96|374.31|368.91|13
1642634770000|2022-01-19 23:26:10|374.31|368.91|374.16|368.76|374.31|368.91|374.16|368.76|14
1642634780000|2022-01-19 23:26:20|374.15|368.75|374.1|368.7|374.17|368.77|374.08|368.68|15
1642634790000|2022-01-19 23:26:30|374.09|368.69|374.04|368.64|374.09|368.69|374.03|368.63|13
1642634800000|2022-01-19 23:26:40|374.05|368.65|374.05|368.65|374.07|368.67|374.04|368.64|5
1642634810000|2022-01-19 23:26:50|374.06|368.66|374.12|368.72|374.16|368.76|374.06|368.66|15
1642634820000|2022-01-19 23:27:00|374.11|368.71|374.03|368.63|374.11|368.71|374.02|368.62|15
1642634830000|2022-01-19 23:27:10|374.02|368.62|373.91|368.51|374.04|368.64|373.88|368.48|16
1642634840000|2022-01-19 23:27:20|373.89|368.49|373.86|368.46|373.91|368.51|373.86|368.46|9
1642634850000|2022-01-19 23:27:30|373.84|368.44|373.78|368.38|373.84|368.44|373.67|368.27|14
1642634860000|2022-01-19 23:27:40|373.79|368.39|373.74|368.34|373.8|368.4|373.71|368.31|12
1642634870000|2022-01-19 23:27:50|373.72|368.32|373.72|368.32|373.73|368.33|373.72|368.32|3
1642634890000|2022-01-19 23:28:10|373.71|368.31|373.63|368.23|373.71|368.31|373.61|368.21|14
1642634900000|2022-01-19 23:28:20|373.64|368.24|373.67|368.27|373.7|368.3|373.64|368.24|12
1642634910000|2022-01-19 23:28:30|373.65|368.25|373.6|368.2|373.65|368.25|373.59|368.19|21
1642634920000|2022-01-19 23:28:40|373.63|368.23|373.59|368.19|373.63|368.23|373.57|368.17|19
1642634930000|2022-01-19 23:28:50|373.57|368.17|373.5|368.1|373.57|368.17|373.5|368.1|11
1642634940000|2022-01-19 23:29:00|373.47|368.07|373.39|367.99|373.47|368.07|373.36|367.96|14
1642634950000|2022-01-19 23:29:10|373.41|368.01|373.41|368.01|373.45|368.05|373.41|368.01|9
1642634960000|2022-01-19 23:29:20|373.42|368.02|373.63|368.23|373.63|368.23|373.41|368.01|12
1642634970000|2022-01-19 23:29:30|373.62|368.22|373.82|368.42|373.82|368.42|373.62|368.22|17
1642634980000|2022-01-19 23:29:40|373.78|368.38|373.74|368.34|373.8|368.4|373.73|368.33|7
1642634990000|2022-01-19 23:29:50|373.73|368.33|373.69|368.29|373.73|368.33|373.68|368.28|7
1642635000000|2022-01-19 23:30:00|373.7|368.3|373.77|368.37|373.78|368.38|373.69|368.29|23
1642635010000|2022-01-19 23:30:10|373.76|368.36|373.76|368.36|373.78|368.38|373.75|368.35|16
1642635020000|2022-01-19 23:30:20|373.75|368.35|373.71|368.31|373.76|368.36|373.71|368.31|4
1642635030000|2022-01-19 23:30:30|373.72|368.32|373.75|368.35|373.77|368.37|373.72|368.32|11
1642635040000|2022-01-19 23:30:40|373.76|368.36|373.8|368.4|373.85|368.45|373.76|368.36|22
1642635050000|2022-01-19 23:30:50|373.79|368.39|373.79|368.39|373.8|368.4|373.79|368.39|3
1642635060000|2022-01-19 23:31:00|373.8|368.4|373.79|368.39|373.8|368.4|373.78|368.38|5
1642635070000|2022-01-19 23:31:10|373.8|368.4|373.8|368.4|373.81|368.41|373.78|368.38|7
1642635080000|2022-01-19 23:31:20|373.79|368.39|373.75|368.35|373.81|368.41|373.74|368.34|10
1642635090000|2022-01-19 23:31:30|373.76|368.36|373.65|368.25|373.76|368.36|373.65|368.25|15
1642635100000|2022-01-19 23:31:40|373.64|368.24|373.65|368.25|373.65|368.25|373.64|368.24|2
1642635110000|2022-01-19 23:31:50|373.66|368.26|373.66|368.26|373.68|368.28|373.66|368.26|7
1642635120000|2022-01-19 23:32:00|373.67|368.27|373.66|368.26|373.67|368.27|373.66|368.26|4
1642635130000|2022-01-19 23:32:10|373.65|368.25|373.66|368.26|373.66|368.26|373.62|368.22|9
1642635140000|2022-01-19 23:32:20|373.65|368.25|373.66|368.26|373.67|368.27|373.65|368.25|4
1642635150000|2022-01-19 23:32:30|373.67|368.27|373.7|368.3|373.74|368.34|373.67|368.27|13
1642635160000|2022-01-19 23:32:40|373.69|368.29|373.68|368.28|373.7|368.3|373.66|368.26|13
1642635170000|2022-01-19 23:32:50|373.67|368.27|373.8|368.4|373.82|368.42|373.67|368.27|12
1642635180000|2022-01-19 23:33:00|373.81|368.41|373.93|368.53|373.95|368.55|373.81|368.41|18
1642635190000|2022-01-19 23:33:10|373.92|368.52|373.98|368.58|373.98|368.58|373.92|368.52|17
1642635200000|2022-01-19 23:33:20|373.97|368.57|374.07|368.67|374.07|368.67|373.97|368.57|15
1642635210000|2022-01-19 23:33:30|374.09|368.69|374.35|368.95|374.44|369.04|374.08|368.68|30
1642635220000|2022-01-19 23:33:40|374.33|368.93|374.27|368.87|374.33|368.93|374.26|368.86|11
1642635230000|2022-01-19 23:33:50|374.29|368.89|374.26|368.86|374.29|368.89|374.25|368.85|5
1642635240000|2022-01-19 23:34:00|374.25|368.85|374.26|368.86|374.27|368.87|374.25|368.85|8
1642635250000|2022-01-19 23:34:10|374.27|368.87|374.26|368.86|374.28|368.88|374.26|368.86|3
1642635260000|2022-01-19 23:34:20|374.25|368.85|374.19|368.79|374.25|368.85|374.19|368.79|13
1642635270000|2022-01-19 23:34:30|374.17|368.77|374.13|368.73|374.17|368.77|374.13|368.73|3
1642635290000|2022-01-19 23:34:50|374.14|368.74|374.21|368.81|374.24|368.84|374.13|368.73|16
1642635300000|2022-01-19 23:35:00|374.16|368.76|374.12|368.72|374.16|368.76|374.11|368.71|4
1642635310000|2022-01-19 23:35:10|374.11|368.71|374.13|368.73|374.14|368.74|374.11|368.71|6
1642635320000|2022-01-19 23:35:20|374.15|368.75|374.12|368.72|374.25|368.85|374.11|368.71|24
1642635330000|2022-01-19 23:35:30|374.13|368.73|374.04|368.64|374.13|368.73|374.02|368.62|14
1642635340000|2022-01-19 23:35:40|374.07|368.67|374.15|368.75|374.15|368.75|374.04|368.64|18
1642635350000|2022-01-19 23:35:50|374.25|368.85|374.22|368.82|374.25|368.85|374.16|368.76|14
1642635360000|2022-01-19 23:36:00|374.21|368.81|374.25|368.85|374.25|368.85|374.21|368.81|7
1642635370000|2022-01-19 23:36:10|374.26|368.86|374.21|368.81|374.26|368.86|374.21|368.81|3
1642635380000|2022-01-19 23:36:20|374.23|368.83|374.27|368.87|374.27|368.87|374.21|368.81|11
1642635390000|2022-01-19 23:36:30|374.25|368.85|374.25|368.85|374.27|368.87|374.25|368.85|3
1642635400000|2022-01-19 23:36:40|374.26|368.86|374.22|368.82|374.26|368.86|374.21|368.81|4
1642635410000|2022-01-19 23:36:50|374.21|368.81|374.27|368.87|374.27|368.87|374.21|368.81|5
1642635420000|2022-01-19 23:37:00|374.26|368.86|374.4|369|374.43|369.03|374.26|368.86|15
1642635430000|2022-01-19 23:37:10|374.42|369.02|374.38|368.98|374.42|369.02|374.37|368.97|10
1642635440000|2022-01-19 23:37:20|374.37|368.97|374.38|368.98|374.38|368.98|374.37|368.97|4
1642635450000|2022-01-19 23:37:30|374.41|369.01|374.42|369.02|374.42|369.02|374.41|369.01|6
1642635460000|2022-01-19 23:37:40|374.41|369.01|374.41|369.01|374.41|369.01|374.38|368.98|8
1642635470000|2022-01-19 23:37:50|374.42|369.02|374.44|369.04|374.46|369.06|374.39|368.99|16
1642635480000|2022-01-19 23:38:00|374.45|369.05|374.32|368.92|374.46|369.06|374.27|368.87|18
1642635490000|2022-01-19 23:38:10|374.31|368.91|374.33|368.93|374.34|368.94|374.27|368.87|16
1642635500000|2022-01-19 23:38:20|374.35|368.95|374.31|368.91|374.41|369.01|374.31|368.91|15
1642635510000|2022-01-19 23:38:30|374.29|368.89|374.18|368.78|374.3|368.9|374.18|368.78|14
1642635520000|2022-01-19 23:38:40|374.19|368.79|374.21|368.81|374.21|368.81|374.17|368.77|14
1642635530000|2022-01-19 23:38:50|374.2|368.8|374.2|368.8|374.2|368.8|374.2|368.8|1
1642635540000|2022-01-19 23:39:00|374.19|368.79|374.32|368.92|374.32|368.92|374.15|368.75|16
1642635550000|2022-01-19 23:39:10|374.33|368.93|374.33|368.93|374.34|368.94|374.31|368.91|14
1642635560000|2022-01-19 23:39:20|374.32|368.92|374.33|368.93|374.37|368.97|374.32|368.92|11
1642635570000|2022-01-19 23:39:30|374.35|368.95|374.51|369.11|374.51|369.11|374.35|368.95|25
1642635580000|2022-01-19 23:39:40|374.5|369.1|374.5|369.1|374.5|369.1|374.49|369.09|3
1642635590000|2022-01-19 23:39:50|374.49|369.09|374.42|369.02|374.49|369.09|374.42|369.02|16
1642635600000|2022-01-19 23:40:00|374.43|369.03|374.44|369.04|374.44|369.04|374.41|369.01|9
1642635610000|2022-01-19 23:40:10|374.42|369.02|374.4|369|374.42|369.02|374.4|369|3
1642635620000|2022-01-19 23:40:20|374.39|368.99|374.38|368.98|374.4|369|374.38|368.98|5
1642635630000|2022-01-19 23:40:30|374.35|368.95|374.27|368.87|374.35|368.95|374.27|368.87|6
1642635640000|2022-01-19 23:40:40|374.26|368.86|374.19|368.79|374.27|368.87|374.16|368.76|22
1642635650000|2022-01-19 23:40:50|374.22|368.82|374.17|368.77|374.22|368.82|374.15|368.75|17
1642635660000|2022-01-19 23:41:00|374.16|368.76|374.13|368.73|374.16|368.76|374.13|368.73|6
1642635670000|2022-01-19 23:41:10|374.14|368.74|374.2|368.8|374.2|368.8|374.12|368.72|10
1642635680000|2022-01-19 23:41:20|374.18|368.78|374.17|368.77|374.18|368.78|374.17|368.77|2
1642635700000|2022-01-19 23:41:40|374.14|368.74|374.15|368.75|374.17|368.77|374.13|368.73|7
1642635720000|2022-01-19 23:42:00|374.16|368.76|374.2|368.8|374.21|368.81|374.15|368.75|9
1642635730000|2022-01-19 23:42:10|374.25|368.85|374.24|368.84|374.25|368.85|374.24|368.84|2
1642635740000|2022-01-19 23:42:20|374.23|368.83|374.17|368.77|374.23|368.83|374.17|368.77|9
1642635750000|2022-01-19 23:42:30|374.16|368.76|374.16|368.76|374.18|368.78|374.16|368.76|5
1642635760000|2022-01-19 23:42:40|374.14|368.74|373.78|368.38|374.14|368.74|373.77|368.37|29
1642635770000|2022-01-19 23:42:50|373.8|368.4|373.8|368.4|373.85|368.45|373.76|368.36|10
1642635780000|2022-01-19 23:43:00|373.79|368.39|373.77|368.37|373.79|368.39|373.77|368.37|5
1642635800000|2022-01-19 23:43:20|373.73|368.33|373.72|368.32|373.73|368.33|373.72|368.32|2
1642635810000|2022-01-19 23:43:30|373.67|368.27|373.61|368.21|373.67|368.27|373.61|368.21|5
1642635820000|2022-01-19 23:43:40|373.6|368.2|373.61|368.21|373.63|368.23|373.55|368.15|15
1642635830000|2022-01-19 23:43:50|373.62|368.22|373.6|368.2|373.62|368.22|373.58|368.18|12
1642635840000|2022-01-19 23:44:00|373.61|368.21|373.57|368.17|373.61|368.21|373.53|368.13|21
1642635850000|2022-01-19 23:44:10|373.58|368.18|373.57|368.17|373.58|368.18|373.55|368.15|10
1642635860000|2022-01-19 23:44:20|373.56|368.16|373.52|368.12|373.56|368.16|373.51|368.11|19
1642635870000|2022-01-19 23:44:30|373.54|368.14|373.56|368.16|373.56|368.16|373.49|368.09|15
1642635880000|2022-01-19 23:44:40|373.55|368.15|373.59|368.19|373.61|368.21|373.55|368.15|12
1642635890000|2022-01-19 23:44:50|373.58|368.18|373.59|368.19|373.59|368.19|373.58|368.18|6
1642635900000|2022-01-19 23:45:00|373.58|368.18|373.52|368.12|373.63|368.23|373.52|368.12|16
1642635910000|2022-01-19 23:45:10|373.47|368.07|373.38|367.98|373.48|368.08|373.32|367.92|25
1642635920000|2022-01-19 23:45:20|373.4|368|373.39|367.99|373.4|368|373.38|367.98|4
1642635930000|2022-01-19 23:45:30|373.41|368.01|373.4|368|373.41|368.01|373.4|368|4
1642635940000|2022-01-19 23:45:40|373.41|368.01|373.35|367.95|373.41|368.01|373.35|367.95|6
1642635950000|2022-01-19 23:45:50|373.36|367.96|373.38|367.98|373.44|368.04|373.32|367.92|15
1642635960000|2022-01-19 23:46:00|373.37|367.97|373.27|367.87|373.43|368.03|373.27|367.87|12
1642635970000|2022-01-19 23:46:10|373.26|367.86|373.29|367.89|373.31|367.91|373.23|367.83|13
1642635980000|2022-01-19 23:46:20|373.3|367.9|373.29|367.89|373.31|367.91|373.26|367.86|7
1642635990000|2022-01-19 23:46:30|373.28|367.88|373.25|367.85|373.29|367.89|373.25|367.85|10
1642636000000|2022-01-19 23:46:40|373.24|367.84|373.23|367.83|373.24|367.84|373.18|367.78|6
1642636010000|2022-01-19 23:46:50|373.22|367.82|373.24|367.84|373.25|367.85|373.22|367.82|7
1642636030000|2022-01-19 23:47:10|373.26|367.86|373.23|367.83|373.26|367.86|373.22|367.82|7
1642636040000|2022-01-19 23:47:20|373.26|367.86|373.25|367.85|373.26|367.86|373.18|367.78|9
1642636050000|2022-01-19 23:47:30|373.26|367.86|373.24|367.84|373.26|367.86|373.24|367.84|3
1642636060000|2022-01-19 23:47:40|373.25|367.85|373.15|367.75|373.25|367.85|373.15|367.75|9
1642636070000|2022-01-19 23:47:50|373.12|367.72|373.04|367.64|373.12|367.72|373.02|367.62|14
1642636080000|2022-01-19 23:48:00|373.05|367.65|372.7|367.3|373.06|367.66|372.59|367.19|21
1642636090000|2022-01-19 23:48:10|372.71|367.31|372.8|367.4|372.82|367.42|372.71|367.31|22
1642636100000|2022-01-19 23:48:20|372.81|367.41|372.78|367.38|372.82|367.42|372.78|367.38|13
1642636110000|2022-01-19 23:48:30|372.8|367.4|372.7|367.3|372.81|367.41|372.68|367.28|12
1642636120000|2022-01-19 23:48:40|372.69|367.29|372.69|367.29|372.7|367.3|372.68|367.28|9
1642636130000|2022-01-19 23:48:50|372.68|367.28|372.59|367.19|372.68|367.28|372.51|367.11|18
1642636140000|2022-01-19 23:49:00|372.58|367.18|372.55|367.15|372.62|367.22|372.53|367.13|19
1642636150000|2022-01-19 23:49:10|372.54|367.14|372.53|367.13|372.54|367.14|372.49|367.09|12
1642636160000|2022-01-19 23:49:20|372.54|367.14|372.49|367.09|372.59|367.19|372.48|367.08|13
1642636170000|2022-01-19 23:49:30|372.5|367.1|372.59|367.19|372.62|367.22|372.5|367.1|17
1642636180000|2022-01-19 23:49:40|372.58|367.18|372.38|366.98|372.58|367.18|372.38|366.98|14
1642636190000|2022-01-19 23:49:50|372.37|366.97|372.34|366.94|372.4|367|372.34|366.94|14
1642636200000|2022-01-19 23:50:00|372.33|366.93|372.3|366.9|372.35|366.95|372.3|366.9|6
1642636210000|2022-01-19 23:50:10|372.32|366.92|372.29|366.89|372.32|366.92|372.28|366.88|11
1642636220000|2022-01-19 23:50:20|372.33|366.93|372.11|366.71|372.33|366.93|372.1|366.7|22
1642636230000|2022-01-19 23:50:30|372.1|366.7|372.02|366.62|372.1|366.7|371.97|366.57|13
1642636240000|2022-01-19 23:50:40|372.04|366.64|372.02|366.62|372.04|366.64|371.95|366.55|19
1642636250000|2022-01-19 23:50:50|372.01|366.61|371.9|366.5|372.01|366.61|371.89|366.49|15
1642636260000|2022-01-19 23:51:00|371.91|366.51|372.13|366.73|372.17|366.77|371.91|366.51|26
1642636270000|2022-01-19 23:51:10|372.14|366.74|372.27|366.87|372.27|366.87|372.14|366.74|14
1642636280000|2022-01-19 23:51:20|372.26|366.86|372.28|366.88|372.3|366.9|372.26|366.86|19
1642636290000|2022-01-19 23:51:30|372.29|366.89|372.3|366.9|372.3|366.9|372.29|366.89|2
1642636300000|2022-01-19 23:51:40|372.29|366.89|372.28|366.88|372.29|366.89|372.27|366.87|4
1642636310000|2022-01-19 23:51:50|372.29|366.89|372.31|366.91|372.32|366.92|372.29|366.89|5
1642636320000|2022-01-19 23:52:00|372.32|366.92|372.26|366.86|372.37|366.97|372.26|366.86|20
1642636330000|2022-01-19 23:52:10|372.25|366.85|372.29|366.89|372.29|366.89|372.19|366.79|17
1642636340000|2022-01-19 23:52:20|372.28|366.88|372.24|366.84|372.31|366.91|372.24|366.84|11
1642636350000|2022-01-19 23:52:30|372.25|366.85|372.07|366.67|372.25|366.85|372.04|366.64|18
1642636360000|2022-01-19 23:52:40|372.12|366.72|372.11|366.71|372.12|366.72|372.06|366.66|12
1642636370000|2022-01-19 23:52:50|372.09|366.69|372.1|366.7|372.1|366.7|372.09|366.69|4
1642636380000|2022-01-19 23:53:00|372.11|366.71|372.1|366.7|372.13|366.73|372.1|366.7|5
1642636390000|2022-01-19 23:53:10|372.06|366.66|372.09|366.69|372.1|366.7|372.02|366.62|18
1642636400000|2022-01-19 23:53:20|372.08|366.68|372.03|366.63|372.08|366.68|372|366.6|16
1642636410000|2022-01-19 23:53:30|372.04|366.64|372.08|366.68|372.1|366.7|372.04|366.64|14
1642636420000|2022-01-19 23:53:40|372.07|366.67|372.11|366.71|372.15|366.75|372.07|366.67|20
1642636430000|2022-01-19 23:53:50|372.13|366.73|372.18|366.78|372.19|366.79|372.11|366.71|10
1642636440000|2022-01-19 23:54:00|372.22|366.82|372.23|366.83|372.27|366.87|372.19|366.79|9
1642636450000|2022-01-19 23:54:10|372.24|366.84|372.42|367.02|372.49|367.09|372.22|366.82|25
1642636460000|2022-01-19 23:54:20|372.41|367.01|372.39|366.99|372.41|367.01|372.38|366.98|12
1642636470000|2022-01-19 23:54:30|372.4|367|372.37|366.97|372.4|367|372.37|366.97|7
1642636480000|2022-01-19 23:54:40|372.38|366.98|372.37|366.97|372.38|366.98|372.37|366.97|6
1642636490000|2022-01-19 23:54:50|372.38|366.98|372.46|367.06|372.51|367.11|372.38|366.98|11
1642636500000|2022-01-19 23:55:00|372.45|367.05|372.45|367.05|372.47|367.07|372.43|367.03|20
1642636510000|2022-01-19 23:55:10|372.49|367.09|372.64|367.24|372.64|367.24|372.48|367.08|18
1642636520000|2022-01-19 23:55:20|372.63|367.23|372.71|367.31|372.71|367.31|372.62|367.22|8
1642636530000|2022-01-19 23:55:30|372.7|367.3|372.87|367.47|372.92|367.52|372.67|367.27|16
1642636540000|2022-01-19 23:55:40|372.89|367.49|372.88|367.48|372.89|367.49|372.87|367.47|9
1642636550000|2022-01-19 23:55:50|372.91|367.51|372.92|367.52|372.94|367.54|372.91|367.51|5
1642636560000|2022-01-19 23:56:00|372.94|367.54|372.86|367.46|372.94|367.54|372.86|367.46|8
1642636570000|2022-01-19 23:56:10|372.85|367.45|372.78|367.38|372.9|367.5|372.76|367.36|22
1642636580000|2022-01-19 23:56:20|372.74|367.34|372.95|367.55|372.95|367.55|372.74|367.34|15
1642636590000|2022-01-19 23:56:30|372.94|367.54|372.81|367.41|372.94|367.54|372.79|367.39|16
1642636600000|2022-01-19 23:56:40|372.77|367.37|372.71|367.31|372.8|367.4|372.7|367.3|20
1642636610000|2022-01-19 23:56:50|372.7|367.3|372.71|367.31|372.71|367.31|372.7|367.3|2
1642636620000|2022-01-19 23:57:00|372.72|367.32|372.7|367.3|372.73|367.33|372.7|367.3|5
1642636630000|2022-01-19 23:57:10|372.69|367.29|372.66|367.26|372.69|367.29|372.66|367.26|13
1642636640000|2022-01-19 23:57:20|372.65|367.25|372.55|367.15|372.7|367.3|372.55|367.15|19
1642636650000|2022-01-19 23:57:30|372.54|367.14|372.48|367.08|372.54|367.14|372.47|367.07|9
1642636660000|2022-01-19 23:57:40|372.49|367.09|372.64|367.24|372.66|367.26|372.44|367.04|17
1642636670000|2022-01-19 23:57:50|372.62|367.22|372.58|367.18|372.66|367.26|372.57|367.17|19
1642636680000|2022-01-19 23:58:00|372.57|367.17|372.46|367.06|372.58|367.18|372.45|367.05|23
1642636690000|2022-01-19 23:58:10|372.48|367.08|372.4|367|372.48|367.08|372.4|367|7
1642636700000|2022-01-19 23:58:20|372.41|367.01|372.41|367.01|372.41|367.01|372.4|367|5
1642636710000|2022-01-19 23:58:30|372.4|367|372.22|366.82|372.4|367|372.22|366.82|14
1642636720000|2022-01-19 23:58:40|372.27|366.87|372.18|366.78|372.27|366.87|372.16|366.76|16
1642636730000|2022-01-19 23:58:50|372.2|366.8|372.2|366.8|372.3|366.9|372.2|366.8|17
1642636740000|2022-01-19 23:59:00|372.21|366.81|372.26|366.86|372.32|366.92|372.18|366.78|16
1642636750000|2022-01-19 23:59:10|372.27|366.87|372.12|366.72|372.29|366.89|372.07|366.67|20
1642636760000|2022-01-19 23:59:20|372.13|366.73|372.03|366.63|372.16|366.76|372.02|366.62|27
1642636770000|2022-01-19 23:59:30|372.06|366.66|371.85|366.45|372.06|366.66|371.84|366.44|22
1642636780000|2022-01-19 23:59:40|371.84|366.44|371.7|366.3|371.84|366.44|371.65|366.25|22
1642636790000|2022-01-19 23:59:50|371.66|366.26|371.79|366.39|371.81|366.41|371.64|366.24|21
1642636800000|2022-01-20 00:00:00|371.75|366.35|371.86|366.46|371.86|366.46|371.69|366.29|31
1642636810000|2022-01-20 00:00:10|371.87|366.47|372.05|366.65|372.05|366.65|371.82|366.42|30
1642636820000|2022-01-20 00:00:20|372.08|366.68|372.29|366.89|372.31|366.91|372.08|366.68|32
1642636830000|2022-01-20 00:00:30|372.31|366.91|372.5|367.1|372.66|367.26|372.31|366.91|33
1642636840000|2022-01-20 00:00:40|372.48|367.08|372.53|367.13|372.58|367.18|372.4|367|27
1642636850000|2022-01-20 00:00:50|372.5|367.1|372.58|367.18|372.6|367.2|372.48|367.08|24
1642636860000|2022-01-20 00:01:00|372.61|367.21|372.66|367.26|372.67|367.27|372.6|367.2|23
1642636870000|2022-01-20 00:01:10|372.69|367.29|372.46|367.06|372.69|367.29|372.46|367.06|23
1642636880000|2022-01-20 00:01:20|372.45|367.05|372.26|366.86|372.45|367.05|372.26|366.86|23
1642636890000|2022-01-20 00:01:30|372.27|366.87|372.03|366.63|372.27|366.87|371.99|366.59|22
1642636900000|2022-01-20 00:01:40|372.04|366.64|371.84|366.44|372.04|366.64|371.84|366.44|20
1642636910000|2022-01-20 00:01:50|371.8|366.4|371.97|366.57|371.98|366.58|371.8|366.4|14
1642636920000|2022-01-20 00:02:00|371.94|366.54|372.24|366.84|372.24|366.84|371.94|366.54|25
1642636930000|2022-01-20 00:02:10|372.23|366.83|372.3|366.9|372.37|366.97|372.13|366.73|34
1642636940000|2022-01-20 00:02:20|372.32|366.92|372.15|366.75|372.32|366.92|372.15|366.75|29
1642636950000|2022-01-20 00:02:30|372.14|366.74|372.03|366.63|372.17|366.77|371.99|366.59|26
1642636960000|2022-01-20 00:02:40|372.04|366.64|371.87|366.47|372.04|366.64|371.87|366.47|26
1642636970000|2022-01-20 00:02:50|371.89|366.49|371.85|366.45|371.89|366.49|371.85|366.45|3
1642636980000|2022-01-20 00:03:00|371.84|366.44|371.6|366.2|371.84|366.44|371.58|366.18|24
1642636990000|2022-01-20 00:03:10|371.62|366.22|371.66|366.26|371.71|366.31|371.61|366.21|24
1642637000000|2022-01-20 00:03:20|371.65|366.25|371.66|366.26|371.7|366.3|371.65|366.25|17
1642637010000|2022-01-20 00:03:30|371.69|366.29|371.85|366.45|371.88|366.48|371.61|366.21|23
1642637020000|2022-01-20 00:03:40|371.83|366.43|371.94|366.54|371.94|366.54|371.83|366.43|27
1642637030000|2022-01-20 00:03:50|371.92|366.52|372.07|366.67|372.17|366.77|371.92|366.52|26
1642637040000|2022-01-20 00:04:00|372.08|366.68|372.11|366.71|372.13|366.73|372.08|366.68|8
1642637050000|2022-01-20 00:04:10|372.1|366.7|371.86|366.46|372.11|366.71|371.86|366.46|24
1642637060000|2022-01-20 00:04:20|371.87|366.47|371.96|366.56|371.96|366.56|371.8|366.4|26
1642637070000|2022-01-20 00:04:30|371.97|366.57|371.73|366.33|372|366.6|371.73|366.33|27
1642637080000|2022-01-20 00:04:40|371.72|366.32|371.55|366.15|371.73|366.33|371.55|366.15|21
1642637090000|2022-01-20 00:04:50|371.54|366.14|371.48|366.08|371.58|366.18|371.48|366.08|17
1642637100000|2022-01-20 00:05:00|371.5|366.1|371.52|366.12|371.6|366.2|371.47|366.07|25
1642637110000|2022-01-20 00:05:10|371.54|366.14|371.66|366.26|371.68|366.28|371.54|366.14|20
1642637120000|2022-01-20 00:05:20|371.64|366.24|371.51|366.11|371.64|366.24|371.51|366.11|20
1642637130000|2022-01-20 00:05:30|371.52|366.12|371.48|366.08|371.54|366.14|371.48|366.08|14
1642637140000|2022-01-20 00:05:40|371.49|366.09|371.54|366.14|371.54|366.14|371.45|366.05|19
1642637150000|2022-01-20 00:05:50|371.53|366.13|371.48|366.08|371.54|366.14|371.48|366.08|7
1642637160000|2022-01-20 00:06:00|371.45|366.05|371.4|366|371.48|366.08|371.38|365.98|18
1642637170000|2022-01-20 00:06:10|371.41|366.01|371.49|366.09|371.49|366.09|371.39|365.99|24
1642637180000|2022-01-20 00:06:20|371.48|366.08|371.43|366.03|371.5|366.1|371.41|366.01|15
1642637190000|2022-01-20 00:06:30|371.42|366.02|371.51|366.11|371.51|366.11|371.39|365.99|19
1642637200000|2022-01-20 00:06:40|371.52|366.12|371.53|366.13|371.7|366.3|371.51|366.11|27
1642637210000|2022-01-20 00:06:50|371.56|366.16|371.49|366.09|371.57|366.17|371.48|366.08|16
1642637220000|2022-01-20 00:07:00|371.48|366.08|371.33|365.93|371.48|366.08|371.33|365.93|13
1642637230000|2022-01-20 00:07:10|371.26|365.86|371.4|366|371.43|366.03|371.26|365.86|25
1642637240000|2022-01-20 00:07:20|371.39|365.99|371.38|365.98|371.4|366|371.38|365.98|4
1642637250000|2022-01-20 00:07:30|371.37|365.97|371.52|366.12|371.52|366.12|371.36|365.96|16
1642637260000|2022-01-20 00:07:40|371.54|366.14|371.49|366.09|371.55|366.15|371.48|366.08|12
1642637270000|2022-01-20 00:07:50|371.5|366.1|371.6|366.2|371.6|366.2|371.49|366.09|15
1642637280000|2022-01-20 00:08:00|371.61|366.21|371.88|366.48|371.88|366.48|371.61|366.21|30
1642637290000|2022-01-20 00:08:10|371.9|366.5|372.01|366.61|372.06|366.66|371.89|366.49|16
1642637300000|2022-01-20 00:08:20|372|366.6|372.02|366.62|372.12|366.72|371.99|366.59|22
1642637310000|2022-01-20 00:08:30|372.01|366.61|372.01|366.61|372.01|366.61|372|366.6|3
1642637320000|2022-01-20 00:08:40|372|366.6|372|366.6|372.02|366.62|372|366.6|16
1642637330000|2022-01-20 00:08:50|372.02|366.62|371.97|366.57|372.06|366.66|371.97|366.57|14
1642637340000|2022-01-20 00:09:00|371.96|366.56|371.98|366.58|371.99|366.59|371.9|366.5|23
1642637350000|2022-01-20 00:09:10|371.99|366.59|372.04|366.64|372.06|366.66|371.96|366.56|19
1642637360000|2022-01-20 00:09:20|372.05|366.65|372.16|366.76|372.18|366.78|372.05|366.65|13
1642637370000|2022-01-20 00:09:30|372.18|366.78|372.21|366.81|372.22|366.82|372.18|366.78|9
1642637380000|2022-01-20 00:09:40|372.22|366.82|372.12|366.72|372.22|366.82|372.11|366.71|17
1642637390000|2022-01-20 00:09:50|372.11|366.71|372.12|366.72|372.14|366.74|372.11|366.71|14
1642637400000|2022-01-20 00:10:00|372.11|366.71|372.14|366.74|372.14|366.74|372.08|366.68|17
1642637410000|2022-01-20 00:10:10|372.13|366.73|372.31|366.91|372.31|366.91|372.12|366.72|25
1642637420000|2022-01-20 00:10:20|372.28|366.88|372.47|367.07|372.47|367.07|372.26|366.86|23
1642637430000|2022-01-20 00:10:30|372.44|367.04|372.51|367.11|372.52|367.12|372.44|367.04|19
1642637440000|2022-01-20 00:10:40|372.5|367.1|372.52|367.12|372.54|367.14|372.5|367.1|14
1642637450000|2022-01-20 00:10:50|372.53|367.13|372.57|367.17|372.57|367.17|372.49|367.09|8
1642637460000|2022-01-20 00:11:00|372.49|367.09|372.68|367.28|372.68|367.28|372.49|367.09|15
1642637470000|2022-01-20 00:11:10|372.69|367.29|372.87|367.47|372.89|367.49|372.69|367.29|22
1642637480000|2022-01-20 00:11:20|372.88|367.48|372.87|367.47|372.88|367.48|372.86|367.46|6
1642637490000|2022-01-20 00:11:30|372.86|367.46|372.86|367.46|372.87|367.47|372.76|367.36|27
1642637500000|2022-01-20 00:11:40|372.87|367.47|372.88|367.48|372.92|367.52|372.87|367.47|16
1642637510000|2022-01-20 00:11:50|372.89|367.49|372.72|367.32|372.89|367.49|372.72|367.32|25
1642637520000|2022-01-20 00:12:00|372.7|367.3|372.76|367.36|372.76|367.36|372.65|367.25|18
1642637530000|2022-01-20 00:12:10|372.79|367.39|372.76|367.36|372.79|367.39|372.76|367.36|5
1642637540000|2022-01-20 00:12:20|372.77|367.37|372.7|367.3|372.78|367.38|372.7|367.3|6
1642637550000|2022-01-20 00:12:30|372.71|367.31|372.72|367.32|372.74|367.34|372.7|367.3|12
1642637560000|2022-01-20 00:12:40|372.71|367.31|372.71|367.31|372.75|367.35|372.71|367.31|22
1642637570000|2022-01-20 00:12:50|372.74|367.34|372.78|367.38|372.78|367.38|372.72|367.32|14
1642637580000|2022-01-20 00:13:00|372.8|367.4|372.82|367.42|372.84|367.44|372.74|367.34|25
1642637590000|2022-01-20 00:13:10|372.83|367.43|372.82|367.42|372.83|367.43|372.8|367.4|7
1642637600000|2022-01-20 00:13:20|372.79|367.39|372.81|367.41|372.81|367.41|372.79|367.39|7
1642637610000|2022-01-20 00:13:30|372.8|367.4|372.79|367.39|372.85|367.45|372.79|367.39|7
1642637620000|2022-01-20 00:13:40|372.8|367.4|372.81|367.41|372.81|367.41|372.8|367.4|2
1642637630000|2022-01-20 00:13:50|372.82|367.42|372.81|367.41|372.83|367.43|372.8|367.4|5
1642637640000|2022-01-20 00:14:00|372.82|367.42|372.76|367.36|372.82|367.42|372.76|367.36|9
1642637650000|2022-01-20 00:14:10|372.73|367.33|372.59|367.19|372.73|367.33|372.51|367.11|27
1642637660000|2022-01-20 00:14:20|372.58|367.18|372.43|367.03|372.63|367.23|372.39|366.99|28
1642637670000|2022-01-20 00:14:30|372.42|367.02|372.35|366.95|372.42|367.02|372.31|366.91|26
1642637680000|2022-01-20 00:14:40|372.34|366.94|372.31|366.91|372.34|366.94|372.3|366.9|9
1642637700000|2022-01-20 00:15:00|372.32|366.92|372.36|366.96|372.38|366.98|372.32|366.92|8
1642637710000|2022-01-20 00:15:10|372.37|366.97|372.42|367.02|372.44|367.04|372.36|366.96|14
1642637720000|2022-01-20 00:15:20|372.41|367.01|372.42|367.02|372.42|367.02|372.41|367.01|4
1642637730000|2022-01-20 00:15:30|372.43|367.03|372.43|367.03|372.43|367.03|372.42|367.02|3
1642637740000|2022-01-20 00:15:40|372.42|367.02|372.39|366.99|372.43|367.03|372.34|366.94|20
1642637750000|2022-01-20 00:15:50|372.36|366.96|372.31|366.91|372.39|366.99|372.3|366.9|17
1642637760000|2022-01-20 00:16:00|372.3|366.9|372.37|366.97|372.39|366.99|372.3|366.9|16
1642637770000|2022-01-20 00:16:10|372.39|366.99|372.47|367.07|372.48|367.08|372.38|366.98|17
1642637780000|2022-01-20 00:16:20|372.48|367.08|372.56|367.16|372.56|367.16|372.48|367.08|5
1642637790000|2022-01-20 00:16:30|372.57|367.17|372.65|367.25|372.66|367.26|372.57|367.17|9
1642637800000|2022-01-20 00:16:40|372.66|367.26|372.54|367.14|372.66|367.26|372.53|367.13|21
1642637810000|2022-01-20 00:16:50|372.55|367.15|372.62|367.22|372.64|367.24|372.55|367.15|14
1642637820000|2022-01-20 00:17:00|372.64|367.24|372.62|367.22|372.65|367.25|372.62|367.22|14
1642637830000|2022-01-20 00:17:10|372.63|367.23|372.78|367.38|372.79|367.39|372.63|367.23|14
1642637840000|2022-01-20 00:17:20|372.79|367.39|372.84|367.44|372.87|367.47|372.79|367.39|14
1642637850000|2022-01-20 00:17:30|372.83|367.43|372.87|367.47|372.88|367.48|372.78|367.38|24
1642637860000|2022-01-20 00:17:40|372.86|367.46|372.83|367.43|372.86|367.46|372.82|367.42|12
1642637870000|2022-01-20 00:17:50|372.82|367.42|372.87|367.47|372.9|367.5|372.8|367.4|6
1642637880000|2022-01-20 00:18:00|372.83|367.43|372.91|367.51|372.91|367.51|372.83|367.43|11
1642637890000|2022-01-20 00:18:10|372.86|367.46|372.9|367.5|372.91|367.51|372.86|367.46|6
1642637900000|2022-01-20 00:18:20|372.91|367.51|372.92|367.52|372.93|367.53|372.9|367.5|8
1642637910000|2022-01-20 00:18:30|372.93|367.53|373.22|367.82|373.22|367.82|372.92|367.52|12
1642637920000|2022-01-20 00:18:40|373.21|367.81|373.23|367.83|373.23|367.83|373.19|367.79|12
1642637930000|2022-01-20 00:18:50|373.24|367.84|373.32|367.92|373.32|367.92|373.24|367.84|9
1642637940000|2022-01-20 00:19:00|373.33|367.93|373.76|368.36|373.76|368.36|373.33|367.93|26
1642637950000|2022-01-20 00:19:10|373.75|368.35|373.8|368.4|373.8|368.4|373.74|368.34|17
1642637960000|2022-01-20 00:19:20|373.81|368.41|373.77|368.37|373.83|368.43|373.77|368.37|9
1642637970000|2022-01-20 00:19:30|373.75|368.35|373.75|368.35|373.78|368.38|373.73|368.33|14
1642637980000|2022-01-20 00:19:40|373.74|368.34|373.75|368.35|373.76|368.36|373.74|368.34|6
1642637990000|2022-01-20 00:19:50|373.74|368.34|373.71|368.31|373.8|368.4|373.71|368.31|18
1642638000000|2022-01-20 00:20:00|373.69|368.29|373.73|368.33|373.75|368.35|373.69|368.29|10
1642638010000|2022-01-20 00:20:10|373.76|368.36|373.81|368.41|373.81|368.41|373.75|368.35|9
1642638020000|2022-01-20 00:20:20|373.8|368.4|373.8|368.4|373.8|368.4|373.78|368.38|5
1642638030000|2022-01-20 00:20:30|373.83|368.43|373.76|368.36|373.84|368.44|373.75|368.35|17
1642638040000|2022-01-20 00:20:40|373.77|368.37|373.81|368.41|373.81|368.41|373.76|368.36|15
1642638050000|2022-01-20 00:20:50|373.8|368.4|373.84|368.44|373.86|368.46|373.76|368.36|10
1642638060000|2022-01-20 00:21:00|373.85|368.45|373.84|368.44|373.85|368.45|373.84|368.44|2
1642638070000|2022-01-20 00:21:10|373.83|368.43|373.94|368.54|373.94|368.54|373.83|368.43|10
1642638080000|2022-01-20 00:21:20|373.92|368.52|373.82|368.42|373.98|368.58|373.82|368.42|10
1642638090000|2022-01-20 00:21:30|373.84|368.44|373.87|368.47|373.89|368.49|373.81|368.41|21
1642638100000|2022-01-20 00:21:40|373.88|368.48|373.85|368.45|373.91|368.51|373.8|368.4|21
1642638110000|2022-01-20 00:21:50|373.83|368.43|373.83|368.43|373.85|368.45|373.77|368.37|15
1642638120000|2022-01-20 00:22:00|373.82|368.42|373.76|368.36|373.83|368.43|373.76|368.36|9
1642638130000|2022-01-20 00:22:10|373.74|368.34|373.74|368.34|373.75|368.35|373.73|368.33|15
1642638140000|2022-01-20 00:22:20|373.73|368.33|373.73|368.33|373.73|368.33|373.72|368.32|3
1642638150000|2022-01-20 00:22:30|373.72|368.32|373.73|368.33|373.78|368.38|373.72|368.32|6
1642638160000|2022-01-20 00:22:40|373.74|368.34|373.92|368.52|373.92|368.52|373.74|368.34|10
1642638170000|2022-01-20 00:22:50|373.91|368.51|373.89|368.49|373.94|368.54|373.86|368.46|12
1642638180000|2022-01-20 00:23:00|373.88|368.48|373.85|368.45|373.92|368.52|373.83|368.43|13
1642638190000|2022-01-20 00:23:10|373.86|368.46|373.78|368.38|373.87|368.47|373.76|368.36|13
1642638200000|2022-01-20 00:23:20|373.79|368.39|373.69|368.29|373.8|368.4|373.69|368.29|16
1642638210000|2022-01-20 00:23:30|373.67|368.27|373.45|368.05|373.69|368.29|373.39|367.99|15
1642638220000|2022-01-20 00:23:40|373.42|368.02|373.45|368.05|373.45|368.05|373.42|368.02|8
1642638230000|2022-01-20 00:23:50|373.48|368.08|373.57|368.17|373.62|368.22|373.44|368.04|19
1642638240000|2022-01-20 00:24:00|373.54|368.14|373.45|368.05|373.57|368.17|373.4|368|12
1642638250000|2022-01-20 00:24:10|373.46|368.06|373.45|368.05|373.5|368.1|373.45|368.05|8
1642638260000|2022-01-20 00:24:20|373.46|368.06|373.43|368.03|373.46|368.06|373.41|368.01|14
1642638270000|2022-01-20 00:24:30|373.42|368.02|373.42|368.02|373.45|368.05|373.41|368.01|10
1642638280000|2022-01-20 00:24:40|373.41|368.01|373.41|368.01|373.41|368.01|373.38|367.98|12
1642638290000|2022-01-20 00:24:50|373.42|368.02|373.41|368.01|373.45|368.05|373.4|368|18
1642638300000|2022-01-20 00:25:00|373.42|368.02|373.42|368.02|373.43|368.03|373.41|368.01|7
1642638310000|2022-01-20 00:25:10|373.43|368.03|373.62|368.22|373.62|368.22|373.42|368.02|14
1642638320000|2022-01-20 00:25:20|373.61|368.21|373.79|368.39|373.79|368.39|373.61|368.21|19
1642638330000|2022-01-20 00:25:30|373.8|368.4|373.77|368.37|373.81|368.41|373.77|368.37|5
1642638340000|2022-01-20 00:25:40|373.79|368.39|373.79|368.39|373.8|368.4|373.78|368.38|6
1642638350000|2022-01-20 00:25:50|373.81|368.41|373.75|368.35|373.81|368.41|373.75|368.35|5
1642638360000|2022-01-20 00:26:00|373.74|368.34|373.65|368.25|373.74|368.34|373.61|368.21|19
1642638370000|2022-01-20 00:26:10|373.64|368.24|373.58|368.18|373.65|368.25|373.58|368.18|6
1642638380000|2022-01-20 00:26:20|373.57|368.17|373.54|368.14|373.57|368.17|373.53|368.13|8
1642638390000|2022-01-20 00:26:30|373.56|368.16|373.61|368.21|373.61|368.21|373.56|368.16|5
1642638400000|2022-01-20 00:26:40|373.6|368.2|373.54|368.14|373.6|368.2|373.53|368.13|8
1642638410000|2022-01-20 00:26:50|373.52|368.12|373.47|368.07|373.52|368.12|373.46|368.06|10
1642638420000|2022-01-20 00:27:00|373.48|368.08|373.53|368.13|373.54|368.14|373.48|368.08|7
1642638430000|2022-01-20 00:27:10|373.52|368.12|373.52|368.12|373.53|368.13|373.52|368.12|7
1642638440000|2022-01-20 00:27:20|373.51|368.11|373.4|368|373.52|368.12|373.39|367.99|11
1642638450000|2022-01-20 00:27:30|373.41|368.01|373.3|367.9|373.45|368.05|373.3|367.9|15
1642638460000|2022-01-20 00:27:40|373.28|367.88|373.26|367.86|373.29|367.89|373.26|367.86|6
1642638470000|2022-01-20 00:27:50|373.25|367.85|373.14|367.74|373.26|367.86|373.14|367.74|8
1642638480000|2022-01-20 00:28:00|373.11|367.71|372.96|367.56|373.16|367.76|372.9|367.5|29
1642638490000|2022-01-20 00:28:10|372.84|367.44|372.79|367.39|372.88|367.48|372.79|367.39|21
1642638500000|2022-01-20 00:28:20|372.78|367.38|372.86|367.46|372.89|367.49|372.73|367.33|15
1642638510000|2022-01-20 00:28:30|372.87|367.47|372.75|367.35|372.91|367.51|372.75|367.35|23
1642638520000|2022-01-20 00:28:40|372.76|367.36|372.89|367.49|372.94|367.54|372.76|367.36|21
1642638530000|2022-01-20 00:28:50|372.9|367.5|372.96|367.56|372.99|367.59|372.9|367.5|13
1642638540000|2022-01-20 00:29:00|372.94|367.54|373.05|367.65|373.05|367.65|372.93|367.53|19
1642638550000|2022-01-20 00:29:10|373.06|367.66|373.11|367.71|373.15|367.75|373.05|367.65|13
1642638560000|2022-01-20 00:29:20|373.1|367.7|373.12|367.72|373.13|367.73|373.1|367.7|10
1642638570000|2022-01-20 00:29:30|373.11|367.71|372.95|367.55|373.12|367.72|372.91|367.51|17
1642638580000|2022-01-20 00:29:40|372.93|367.53|372.93|367.53|372.94|367.54|372.9|367.5|7
1642638590000|2022-01-20 00:29:50|372.95|367.55|372.95|367.55|372.95|367.55|372.94|367.54|3
1642638600000|2022-01-20 00:30:00|372.94|367.54|372.9|367.5|372.95|367.55|372.79|367.39|28
1642638610000|2022-01-20 00:30:10|372.92|367.52|373.11|367.71|373.13|367.73|372.92|367.52|21
1642638620000|2022-01-20 00:30:20|373.06|367.66|373.04|367.64|373.06|367.66|372.98|367.58|7
1642638630000|2022-01-20 00:30:30|373.03|367.63|373.02|367.62|373.04|367.64|373.02|367.62|4
1642638640000|2022-01-20 00:30:40|373.01|367.61|373.12|367.72|373.15|367.75|373.01|367.61|20
1642638650000|2022-01-20 00:30:50|373.14|367.74|373.1|367.7|373.15|367.75|373.09|367.69|18
1642638660000|2022-01-20 00:31:00|373.09|367.69|373.13|367.73|373.13|367.73|373.09|367.69|2
1642638670000|2022-01-20 00:31:10|373.17|367.77|373.23|367.83|373.23|367.83|373.16|367.76|8
1642638680000|2022-01-20 00:31:20|373.22|367.82|373.38|367.98|373.38|367.98|373.21|367.81|19
1642638690000|2022-01-20 00:31:30|373.37|367.97|373.38|367.98|373.38|367.98|373.37|367.97|10
1642638700000|2022-01-20 00:31:40|373.37|367.97|373.4|368|373.4|368|373.33|367.93|15
1642638710000|2022-01-20 00:31:50|373.42|368.02|373.34|367.94|373.44|368.04|373.34|367.94|12
1642638720000|2022-01-20 00:32:00|373.36|367.96|373.3|367.9|373.36|367.96|373.25|367.85|12
1642638730000|2022-01-20 00:32:10|373.29|367.89|373.23|367.83|373.3|367.9|373.21|367.81|13
1642638740000|2022-01-20 00:32:20|373.21|367.81|373.18|367.78|373.21|367.81|373.18|367.78|7
1642638750000|2022-01-20 00:32:30|373.19|367.79|373.2|367.8|373.2|367.8|373.17|367.77|4
1642638760000|2022-01-20 00:32:40|373.21|367.81|373.26|367.86|373.31|367.91|373.19|367.79|11
1642638770000|2022-01-20 00:32:50|373.27|367.87|373.17|367.77|373.27|367.87|373.17|367.77|10
1642638780000|2022-01-20 00:33:00|373.2|367.8|373.25|367.85|373.25|367.85|373.2|367.8|13
1642638790000|2022-01-20 00:33:10|373.23|367.83|373.4|368|373.4|368|373.23|367.83|13
1642638800000|2022-01-20 00:33:20|373.29|367.89|373.45|368.05|373.48|368.08|373.23|367.83|8
1642638810000|2022-01-20 00:33:30|373.44|368.04|373.46|368.06|373.47|368.07|373.3|367.9|14
1642638820000|2022-01-20 00:33:40|373.43|368.03|373.39|367.99|373.43|368.03|373.39|367.99|5
1642638830000|2022-01-20 00:33:50|373.4|368|373.46|368.06|373.5|368.1|373.4|368|14
1642638840000|2022-01-20 00:34:00|373.45|368.05|373.63|368.23|373.65|368.25|373.44|368.04|14
1642638850000|2022-01-20 00:34:10|373.64|368.24|373.75|368.35|373.75|368.35|373.64|368.24|15
1642638860000|2022-01-20 00:34:20|373.77|368.37|373.84|368.44|373.84|368.44|373.73|368.33|10
1642638870000|2022-01-20 00:34:30|373.85|368.45|373.84|368.44|373.85|368.45|373.81|368.41|7
1642638880000|2022-01-20 00:34:40|373.85|368.45|374.03|368.63|374.05|368.65|373.85|368.45|23
1642638890000|2022-01-20 00:34:50|374.02|368.62|374.03|368.63|374.04|368.64|374.02|368.62|4
1642638900000|2022-01-20 00:35:00|374.04|368.64|374.01|368.61|374.07|368.67|373.97|368.57|16
1642638910000|2022-01-20 00:35:10|374.02|368.62|374.08|368.68|374.12|368.72|373.97|368.57|19
1642638920000|2022-01-20 00:35:20|374.07|368.67|374.08|368.68|374.12|368.72|374.05|368.65|13
1642638930000|2022-01-20 00:35:30|374.07|368.67|374.14|368.74|374.14|368.74|374.07|368.67|2
1642638940000|2022-01-20 00:35:40|374.13|368.73|374.14|368.74|374.14|368.74|374.13|368.73|2
1642638950000|2022-01-20 00:35:50|374.13|368.73|374.09|368.69|374.14|368.74|374.09|368.69|9
1642638960000|2022-01-20 00:36:00|374.08|368.68|374.1|368.7|374.1|368.7|374.08|368.68|2
1642638970000|2022-01-20 00:36:10|374.11|368.71|374.13|368.73|374.14|368.74|374.07|368.67|13
1642638980000|2022-01-20 00:36:20|374.12|368.72|374.1|368.7|374.14|368.74|374.08|368.68|12
1642638990000|2022-01-20 00:36:30|374.11|368.71|374.12|368.72|374.12|368.72|374.1|368.7|8
1642639000000|2022-01-20 00:36:40|374.11|368.71|374.12|368.72|374.12|368.72|374.11|368.71|6
1642639010000|2022-01-20 00:36:50|374.11|368.71|373.99|368.59|374.11|368.71|373.99|368.59|13
1642639020000|2022-01-20 00:37:00|374|368.6|373.85|368.45|374|368.6|373.85|368.45|13
1642639030000|2022-01-20 00:37:10|373.84|368.44|373.73|368.33|373.86|368.46|373.71|368.31|15
1642639040000|2022-01-20 00:37:20|373.74|368.34|373.51|368.11|373.74|368.34|373.51|368.11|15
1642639050000|2022-01-20 00:37:30|373.52|368.12|373.59|368.19|373.59|368.19|373.52|368.12|17
1642639060000|2022-01-20 00:37:40|373.61|368.21|373.53|368.13|373.69|368.29|373.51|368.11|26
1642639070000|2022-01-20 00:37:50|373.52|368.12|373.64|368.24|373.64|368.24|373.49|368.09|17
1642639080000|2022-01-20 00:38:00|373.63|368.23|373.65|368.25|373.71|368.31|373.61|368.21|16
1642639090000|2022-01-20 00:38:10|373.66|368.26|373.71|368.31|373.71|368.31|373.66|368.26|4
1642639100000|2022-01-20 00:38:20|373.69|368.29|373.67|368.27|373.69|368.29|373.66|368.26|8
1642639110000|2022-01-20 00:38:30|373.66|368.26|373.56|368.16|373.66|368.26|373.55|368.15|14
1642639120000|2022-01-20 00:38:40|373.55|368.15|373.56|368.16|373.58|368.18|373.53|368.13|18
1642639130000|2022-01-20 00:38:50|373.55|368.15|373.47|368.07|373.55|368.15|373.44|368.04|12
1642639140000|2022-01-20 00:39:00|373.48|368.08|373.48|368.08|373.49|368.09|373.46|368.06|9
1642639150000|2022-01-20 00:39:10|373.49|368.09|373.53|368.13|373.54|368.14|373.49|368.09|5
1642639160000|2022-01-20 00:39:20|373.52|368.12|373.34|367.94|373.52|368.12|373.34|367.94|9
1642639170000|2022-01-20 00:39:30|373.37|367.97|373.18|367.78|373.38|367.98|373.18|367.78|13
1642639180000|2022-01-20 00:39:40|373.21|367.81|373.23|367.83|373.28|367.88|373.19|367.79|9
1642639190000|2022-01-20 00:39:50|373.25|367.85|373.24|367.84|373.27|367.87|373.22|367.82|17
1642639200000|2022-01-20 00:40:00|373.23|367.83|373.38|367.98|373.38|367.98|373.21|367.81|13
1642639210000|2022-01-20 00:40:10|373.4|368|373.55|368.15|373.55|368.15|373.4|368|12
1642639220000|2022-01-20 00:40:20|373.56|368.16|373.58|368.18|373.63|368.23|373.56|368.16|17
1642639230000|2022-01-20 00:40:30|373.57|368.17|373.43|368.03|373.58|368.18|373.43|368.03|17
1642639240000|2022-01-20 00:40:40|373.44|368.04|373.41|368.01|373.45|368.05|373.4|368|7
1642639250000|2022-01-20 00:40:50|373.4|368|373.35|367.95|373.42|368.02|373.35|367.95|10
1642639260000|2022-01-20 00:41:00|373.34|367.94|373.18|367.78|373.35|367.95|373.18|367.78|15
1642639270000|2022-01-20 00:41:10|373.17|367.77|373.15|367.75|373.18|367.78|373.14|367.74|10
1642639280000|2022-01-20 00:41:20|373.17|367.77|372.91|367.51|373.17|367.77|372.89|367.49|15
1642639290000|2022-01-20 00:41:30|372.89|367.49|373.1|367.7|373.1|367.7|372.87|367.47|18
1642639300000|2022-01-20 00:41:40|373.09|367.69|372.93|367.53|373.1|367.7|372.92|367.52|21
1642639310000|2022-01-20 00:41:50|372.94|367.54|372.94|367.54|372.95|367.55|372.92|367.52|13
1642639320000|2022-01-20 00:42:00|372.95|367.55|372.94|367.54|372.99|367.59|372.94|367.54|5
1642639330000|2022-01-20 00:42:10|372.95|367.55|373.07|367.67|373.08|367.68|372.95|367.55|8
1642639340000|2022-01-20 00:42:20|373.06|367.66|373.01|367.61|373.06|367.66|373|367.6|5
1642639350000|2022-01-20 00:42:30|372.98|367.58|373.03|367.63|373.03|367.63|372.98|367.58|8
1642639360000|2022-01-20 00:42:40|373.02|367.62|373|367.6|373.02|367.62|373|367.6|3
1642639370000|2022-01-20 00:42:50|373.01|367.61|373.02|367.62|373.06|367.66|373.01|367.61|15
1642639380000|2022-01-20 00:43:00|373.04|367.64|372.93|367.53|373.04|367.64|372.93|367.53|10
1642639390000|2022-01-20 00:43:10|372.92|367.52|372.94|367.54|372.95|367.55|372.92|367.52|11
1642639400000|2022-01-20 00:43:20|372.95|367.55|372.96|367.56|372.98|367.58|372.95|367.55|4
1642639410000|2022-01-20 00:43:30|372.97|367.57|372.97|367.57|372.97|367.57|372.9|367.5|4
1642639420000|2022-01-20 00:43:40|372.96|367.56|372.96|367.56|372.96|367.56|372.96|367.56|1
1642639430000|2022-01-20 00:43:50|372.97|367.57|372.95|367.55|372.97|367.57|372.95|367.55|2
1642639440000|2022-01-20 00:44:00|372.93|367.53|372.82|367.42|372.93|367.53|372.82|367.42|14
1642639450000|2022-01-20 00:44:10|372.81|367.41|372.81|367.41|372.81|367.41|372.81|367.41|1
1642639460000|2022-01-20 00:44:20|372.82|367.42|372.82|367.42|372.83|367.43|372.81|367.41|5
1642639470000|2022-01-20 00:44:30|372.8|367.4|372.99|367.59|372.99|367.59|372.8|367.4|7
1642639480000|2022-01-20 00:44:40|372.95|367.55|373.07|367.67|373.07|367.67|372.91|367.51|25
1642639490000|2022-01-20 00:44:50|373.08|367.68|373.12|367.72|373.21|367.81|373.06|367.66|23
1642639500000|2022-01-20 00:45:00|373.1|367.7|373.04|367.64|373.1|367.7|373.02|367.62|17
1642639510000|2022-01-20 00:45:10|373.06|367.66|372.91|367.51|373.06|367.66|372.84|367.44|19
1642639520000|2022-01-20 00:45:20|372.92|367.52|372.9|367.5|372.92|367.52|372.85|367.45|8
1642639530000|2022-01-20 00:45:30|372.91|367.51|372.93|367.53|372.94|367.54|372.88|367.48|14
1642639540000|2022-01-20 00:45:40|372.92|367.52|372.95|367.55|372.97|367.57|372.87|367.47|17
1642639550000|2022-01-20 00:45:50|372.93|367.53|372.92|367.52|372.96|367.56|372.9|367.5|12
1642639560000|2022-01-20 00:46:00|372.9|367.5|372.86|367.46|372.9|367.5|372.84|367.44|11
1642639570000|2022-01-20 00:46:10|372.87|367.47|372.86|367.46|372.88|367.48|372.86|367.46|11
1642639580000|2022-01-20 00:46:20|372.87|367.47|372.97|367.57|372.99|367.59|372.87|367.47|14
1642639590000|2022-01-20 00:46:30|373.01|367.61|373.07|367.67|373.16|367.76|372.98|367.58|24
1642639600000|2022-01-20 00:46:40|373.1|367.7|373.13|367.73|373.15|367.75|373.05|367.65|13
1642639610000|2022-01-20 00:46:50|373.11|367.71|373.08|367.68|373.13|367.73|373.07|367.67|10
1642639620000|2022-01-20 00:47:00|373.06|367.66|373.03|367.63|373.08|367.68|373|367.6|13
1642639630000|2022-01-20 00:47:10|373.04|367.64|372.97|367.57|373.04|367.64|372.95|367.55|13
1642639640000|2022-01-20 00:47:20|372.96|367.56|372.94|367.54|372.96|367.56|372.93|367.53|13
1642639650000|2022-01-20 00:47:30|372.97|367.57|372.94|367.54|372.97|367.57|372.93|367.53|9
1642639660000|2022-01-20 00:47:40|372.95|367.55|372.93|367.53|372.96|367.56|372.92|367.52|11
1642639670000|2022-01-20 00:47:50|372.92|367.52|372.92|367.52|372.93|367.53|372.92|367.52|7
1642639680000|2022-01-20 00:48:00|372.91|367.51|372.87|367.47|372.91|367.51|372.87|367.47|4
1642639690000|2022-01-20 00:48:10|372.88|367.48|372.87|367.47|372.88|367.48|372.86|367.46|4
1642639700000|2022-01-20 00:48:20|372.88|367.48|372.97|367.57|373.06|367.66|372.86|367.46|22
1642639710000|2022-01-20 00:48:30|373.04|367.64|373.24|367.84|373.24|367.84|373.04|367.64|19
1642639720000|2022-01-20 00:48:40|373.25|367.85|373.36|367.96|373.37|367.97|373.24|367.84|11
1642639730000|2022-01-20 00:48:50|373.37|367.97|373.39|367.99|373.39|367.99|373.35|367.95|10
1642639740000|2022-01-20 00:49:00|373.4|368|373.57|368.17|373.67|368.27|373.39|367.99|30
1642639750000|2022-01-20 00:49:10|373.64|368.24|373.62|368.22|373.64|368.24|373.52|368.12|12
1642639760000|2022-01-20 00:49:20|373.64|368.24|373.65|368.25|373.67|368.27|373.6|368.2|6
1642639770000|2022-01-20 00:49:30|373.64|368.24|373.54|368.14|373.64|368.24|373.53|368.13|11
1642639780000|2022-01-20 00:49:40|373.53|368.13|373.51|368.11|373.54|368.14|373.51|368.11|10
1642639790000|2022-01-20 00:49:50|373.5|368.1|373.47|368.07|373.5|368.1|373.43|368.03|10
1642639800000|2022-01-20 00:50:00|373.48|368.08|373.32|367.92|373.48|368.08|373.31|367.91|16
1642639810000|2022-01-20 00:50:10|373.33|367.93|373.43|368.03|373.43|368.03|373.31|367.91|16
1642639820000|2022-01-20 00:50:20|373.41|368.01|373.45|368.05|373.45|368.05|373.41|368.01|5
1642639830000|2022-01-20 00:50:30|373.44|368.04|373.43|368.03|373.45|368.05|373.42|368.02|8
1642639840000|2022-01-20 00:50:40|373.42|368.02|373.36|367.96|373.44|368.04|373.36|367.96|19
1642639850000|2022-01-20 00:50:50|373.35|367.95|373.43|368.03|373.45|368.05|373.35|367.95|20
1642639860000|2022-01-20 00:51:00|373.42|368.02|373.41|368.01|373.45|368.05|373.38|367.98|24
1642639870000|2022-01-20 00:51:10|373.42|368.02|373.33|367.93|373.42|368.02|373.32|367.92|14
1642639880000|2022-01-20 00:51:20|373.31|367.91|373.29|367.89|373.31|367.91|373.28|367.88|4
1642639890000|2022-01-20 00:51:30|373.32|367.92|373.18|367.78|373.32|367.92|373.17|367.77|11
1642639900000|2022-01-20 00:51:40|373.17|367.77|373|367.6|373.18|367.78|372.99|367.59|19
1642639910000|2022-01-20 00:51:50|373.01|367.61|373.05|367.65|373.05|367.65|372.99|367.59|10
1642639920000|2022-01-20 00:52:00|373.06|367.66|373.05|367.65|373.14|367.74|373.05|367.65|16
1642639930000|2022-01-20 00:52:10|373.03|367.63|373.02|367.62|373.06|367.66|373.01|367.61|17
1642639940000|2022-01-20 00:52:20|373.04|367.64|372.98|367.58|373.04|367.64|372.98|367.58|12
1642639950000|2022-01-20 00:52:30|373|367.6|372.96|367.56|373.02|367.62|372.96|367.56|7
1642639960000|2022-01-20 00:52:40|372.95|367.55|372.93|367.53|372.95|367.55|372.92|367.52|9
1642639970000|2022-01-20 00:52:50|372.92|367.52|372.93|367.53|372.93|367.53|372.91|367.51|5
1642639980000|2022-01-20 00:53:00|372.94|367.54|373.08|367.68|373.08|367.68|372.94|367.54|14
1642639990000|2022-01-20 00:53:10|373.07|367.67|373.13|367.73|373.13|367.73|373.05|367.65|14
1642640000000|2022-01-20 00:53:20|373.14|367.74|373.21|367.81|373.28|367.88|373.14|367.74|19
1642640010000|2022-01-20 00:53:30|373.22|367.82|373.3|367.9|373.46|368.06|373.22|367.82|24
1642640020000|2022-01-20 00:53:40|373.28|367.88|373.37|367.97|373.37|367.97|373.27|367.87|10
1642640030000|2022-01-20 00:53:50|373.36|367.96|373.35|367.95|373.39|367.99|373.35|367.95|12
1642640040000|2022-01-20 00:54:00|373.34|367.94|373.4|368|373.42|368.02|373.34|367.94|11
1642640050000|2022-01-20 00:54:10|373.38|367.98|373.36|367.96|373.38|367.98|373.34|367.94|15
1642640060000|2022-01-20 00:54:20|373.38|367.98|373.48|368.08|373.5|368.1|373.37|367.97|14
1642640070000|2022-01-20 00:54:30|373.5|368.1|373.64|368.24|373.64|368.24|373.5|368.1|25
1642640080000|2022-01-20 00:54:40|373.59|368.19|373.73|368.33|373.73|368.33|373.59|368.19|7
1642640090000|2022-01-20 00:54:50|373.7|368.3|373.67|368.27|373.7|368.3|373.66|368.26|11
1642640100000|2022-01-20 00:55:00|373.66|368.26|373.7|368.3|373.74|368.34|373.58|368.18|23
1642640110000|2022-01-20 00:55:10|373.69|368.29|373.69|368.29|373.69|368.29|373.67|368.27|3
1642640120000|2022-01-20 00:55:20|373.7|368.3|373.69|368.29|373.7|368.3|373.69|368.29|2
1642640130000|2022-01-20 00:55:30|373.67|368.27|373.74|368.34|373.74|368.34|373.63|368.23|11
1642640140000|2022-01-20 00:55:40|373.7|368.3|373.57|368.17|373.71|368.31|373.53|368.13|16
1642640150000|2022-01-20 00:55:50|373.59|368.19|373.62|368.22|373.63|368.23|373.59|368.19|13
1642640160000|2022-01-20 00:56:00|373.61|368.21|373.45|368.05|373.61|368.21|373.45|368.05|20
1642640170000|2022-01-20 00:56:10|373.47|368.07|373.53|368.13|373.53|368.13|373.44|368.04|12
1642640180000|2022-01-20 00:56:20|373.52|368.12|373.55|368.15|373.55|368.15|373.52|368.12|6
1642640190000|2022-01-20 00:56:30|373.56|368.16|373.53|368.13|373.56|368.16|373.53|368.13|5
1642640200000|2022-01-20 00:56:40|373.55|368.15|373.47|368.07|373.55|368.15|373.47|368.07|11
1642640210000|2022-01-20 00:56:50|373.48|368.08|373.49|368.09|373.49|368.09|373.46|368.06|11
1642640220000|2022-01-20 00:57:00|373.48|368.08|373.45|368.05|373.5|368.1|373.44|368.04|10
1642640230000|2022-01-20 00:57:10|373.46|368.06|373.42|368.02|373.46|368.06|373.42|368.02|7
1642640240000|2022-01-20 00:57:20|373.41|368.01|373.39|367.99|373.42|368.02|373.37|367.97|10
1642640250000|2022-01-20 00:57:30|373.42|368.02|373.38|367.98|373.43|368.03|373.36|367.96|9
1642640260000|2022-01-20 00:57:40|373.37|367.97|373.36|367.96|373.37|367.97|373.36|367.96|2
1642640270000|2022-01-20 00:57:50|373.35|367.95|373.29|367.89|373.35|367.95|373.29|367.89|6
1642640280000|2022-01-20 00:58:00|373.3|367.9|373.09|367.69|373.3|367.9|373.09|367.69|21
1642640290000|2022-01-20 00:58:10|373.11|367.71|373.13|367.73|373.13|367.73|373.1|367.7|7
1642640300000|2022-01-20 00:58:20|373.16|367.76|373.26|367.86|373.26|367.86|373.16|367.76|9
1642640310000|2022-01-20 00:58:30|373.25|367.85|373.33|367.93|373.33|367.93|373.2|367.8|18
1642640320000|2022-01-20 00:58:40|373.31|367.91|373.29|367.89|373.31|367.91|373.27|367.87|18
1642640330000|2022-01-20 00:58:50|373.3|367.9|373.22|367.82|373.3|367.9|373.22|367.82|7
1642640340000|2022-01-20 00:59:00|373.21|367.81|373.2|367.8|373.21|367.81|373.19|367.79|3
1642640350000|2022-01-20 00:59:10|373.19|367.79|373.23|367.83|373.25|367.85|373.19|367.79|11
1642640360000|2022-01-20 00:59:20|373.24|367.84|373.23|367.83|373.24|367.84|373.21|367.81|11
1642640370000|2022-01-20 00:59:30|373.24|367.84|373.23|367.83|373.24|367.84|373.21|367.81|9
1642640380000|2022-01-20 00:59:40|373.22|367.82|373.22|367.82|373.23|367.83|373.21|367.81|9
1642640390000|2022-01-20 00:59:50|373.23|367.83|373.21|367.81|373.23|367.83|373.21|367.81|5
1642640400000|2022-01-20 01:00:00|373.22|367.82|373.52|368.12|373.52|368.12|373.22|367.82|27
1642640410000|2022-01-20 01:00:10|373.5|368.1|373.37|367.97|373.62|368.22|373.37|367.97|23
1642640420000|2022-01-20 01:00:20|373.38|367.98|373.35|367.95|373.41|368.01|373.35|367.95|18
1642640430000|2022-01-20 01:00:30|373.34|367.94|373.29|367.89|373.36|367.96|373.29|367.89|17
1642640440000|2022-01-20 01:00:40|373.28|367.88|373.15|367.75|373.3|367.9|373.14|367.74|20
1642640450000|2022-01-20 01:00:50|373.14|367.74|373.1|367.7|373.15|367.75|373.08|367.68|11
1642640460000|2022-01-20 01:01:00|373.13|367.73|373.09|367.69|373.13|367.73|373.09|367.69|11
1642640470000|2022-01-20 01:01:10|373.08|367.68|372.86|367.46|373.08|367.68|372.85|367.45|23
1642640480000|2022-01-20 01:01:20|372.87|367.47|372.87|367.47|372.88|367.48|372.85|367.45|10
1642640490000|2022-01-20 01:01:30|372.88|367.48|372.87|367.47|372.88|367.48|372.84|367.44|14
1642640500000|2022-01-20 01:01:40|372.88|367.48|372.88|367.48|372.88|367.48|372.84|367.44|13
1642640510000|2022-01-20 01:01:50|372.9|367.5|372.85|367.45|372.9|367.5|372.82|367.42|15
1642640520000|2022-01-20 01:02:00|372.84|367.44|372.81|367.41|372.85|367.45|372.81|367.41|11
1642640530000|2022-01-20 01:02:10|372.75|367.35|372.76|367.36|372.76|367.36|372.74|367.34|5
1642640540000|2022-01-20 01:02:20|372.75|367.35|372.68|367.28|372.76|367.36|372.62|367.22|17
1642640550000|2022-01-20 01:02:30|372.67|367.27|372.59|367.19|372.67|367.27|372.59|367.19|12
1642640560000|2022-01-20 01:02:40|372.61|367.21|372.65|367.25|372.66|367.26|372.61|367.21|11
1642640570000|2022-01-20 01:02:50|372.64|367.24|372.65|367.25|372.65|367.25|372.64|367.24|2
1642640580000|2022-01-20 01:03:00|372.66|367.26|372.76|367.36|372.8|367.4|372.66|367.26|19
1642640590000|2022-01-20 01:03:10|372.78|367.38|372.82|367.42|372.82|367.42|372.77|367.37|7
1642640600000|2022-01-20 01:03:20|372.8|367.4|372.93|367.53|372.93|367.53|372.8|367.4|13
1642640610000|2022-01-20 01:03:30|372.92|367.52|372.93|367.53|372.94|367.54|372.86|367.46|13
1642640620000|2022-01-20 01:03:40|372.94|367.54|372.93|367.53|372.98|367.58|372.92|367.52|15
1642640630000|2022-01-20 01:03:50|372.92|367.52|372.94|367.54|372.95|367.55|372.92|367.52|7
1642640640000|2022-01-20 01:04:00|372.95|367.55|372.96|367.56|372.96|367.56|372.95|367.55|2
1642640650000|2022-01-20 01:04:10|372.95|367.55|372.96|367.56|372.96|367.56|372.93|367.53|9
1642640660000|2022-01-20 01:04:20|372.97|367.57|372.92|367.52|373.02|367.62|372.91|367.51|17
1642640670000|2022-01-20 01:04:30|372.91|367.51|372.86|367.46|372.92|367.52|372.86|367.46|10
1642640680000|2022-01-20 01:04:40|372.85|367.45|372.76|367.36|372.85|367.45|372.71|367.31|14
1642640700000|2022-01-20 01:05:00|372.75|367.35|372.66|367.26|372.75|367.35|372.66|367.26|4
1642640710000|2022-01-20 01:05:10|372.64|367.24|372.41|367.01|372.64|367.24|372.41|367.01|11
1642640720000|2022-01-20 01:05:20|372.4|367|372.41|367.01|372.41|367.01|372.4|367|6
1642640730000|2022-01-20 01:05:30|372.4|367|372.26|366.86|372.41|367.01|372.26|366.86|14
1642640740000|2022-01-20 01:05:40|372.24|366.84|372|366.6|372.24|366.84|371.99|366.59|14
1642640750000|2022-01-20 01:05:50|371.98|366.58|372.17|366.77|372.21|366.81|371.98|366.58|23
1642640760000|2022-01-20 01:06:00|372.16|366.76|372.13|366.73|372.22|366.82|372.07|366.67|27
1642640770000|2022-01-20 01:06:10|372.15|366.75|372.29|366.89|372.33|366.93|372.08|366.68|20
1642640780000|2022-01-20 01:06:20|372.3|366.9|372.26|366.86|372.3|366.9|372.21|366.81|13
1642640790000|2022-01-20 01:06:30|372.24|366.84|372.36|366.96|372.36|366.96|372.24|366.84|18
1642640800000|2022-01-20 01:06:40|372.39|366.99|372.36|366.96|372.4|367|372.31|366.91|12
1642640810000|2022-01-20 01:06:50|372.37|366.97|372.33|366.93|372.37|366.97|372.31|366.91|6
1642640820000|2022-01-20 01:07:00|372.35|366.95|372.26|366.86|372.36|366.96|372.26|366.86|19
1642640830000|2022-01-20 01:07:10|372.24|366.84|372.33|366.93|372.33|366.93|372.19|366.79|15
1642640840000|2022-01-20 01:07:20|372.32|366.92|372.37|366.97|372.37|366.97|372.3|366.9|15
1642640850000|2022-01-20 01:07:30|372.31|366.91|372.43|367.03|372.48|367.08|372.31|366.91|22
1642640860000|2022-01-20 01:07:40|372.45|367.05|372.52|367.12|372.52|367.12|372.43|367.03|11
1642640870000|2022-01-20 01:07:50|372.53|367.13|372.69|367.29|372.73|367.33|372.52|367.12|24
1642640880000|2022-01-20 01:08:00|372.73|367.33|372.75|367.35|372.77|367.37|372.63|367.23|22
1642640890000|2022-01-20 01:08:10|372.73|367.33|372.79|367.39|372.8|367.4|372.73|367.33|7
1642640900000|2022-01-20 01:08:20|372.77|367.37|372.81|367.41|372.81|367.41|372.77|367.37|9
1642640910000|2022-01-20 01:08:30|372.82|367.42|372.82|367.42|372.82|367.42|372.8|367.4|6
1642640920000|2022-01-20 01:08:40|372.83|367.43|372.83|367.43|372.83|367.43|372.81|367.41|8
1642640930000|2022-01-20 01:08:50|372.82|367.42|372.82|367.42|372.82|367.42|372.82|367.42|1
1642640940000|2022-01-20 01:09:00|372.81|367.41|372.85|367.45|372.85|367.45|372.81|367.41|6
1642640950000|2022-01-20 01:09:10|372.84|367.44|372.91|367.51|372.91|367.51|372.81|367.41|13
1642640960000|2022-01-20 01:09:20|372.81|367.41|372.85|367.45|372.86|367.46|372.8|367.4|7
1642640980000|2022-01-20 01:09:40|372.86|367.46|372.91|367.51|372.91|367.51|372.85|367.45|5
1642640990000|2022-01-20 01:09:50|372.9|367.5|372.87|367.47|372.9|367.5|372.86|367.46|6
1642641000000|2022-01-20 01:10:00|372.86|367.46|372.71|367.31|372.86|367.46|372.71|367.31|13
1642641010000|2022-01-20 01:10:10|372.67|367.27|372.67|367.27|372.7|367.3|372.61|367.21|15
1642641020000|2022-01-20 01:10:20|372.68|367.28|372.69|367.29|372.71|367.31|372.66|367.26|9
1642641030000|2022-01-20 01:10:30|372.67|367.27|372.59|367.19|372.67|367.27|372.59|367.19|16
1642641040000|2022-01-20 01:10:40|372.6|367.2|372.59|367.19|372.6|367.2|372.57|367.17|8
1642641050000|2022-01-20 01:10:50|372.58|367.18|372.62|367.22|372.63|367.23|372.58|367.18|10
1642641060000|2022-01-20 01:11:00|372.63|367.23|372.62|367.22|372.7|367.3|372.61|367.21|16
1642641070000|2022-01-20 01:11:10|372.61|367.21|372.51|367.11|372.61|367.21|372.49|367.09|18
1642641080000|2022-01-20 01:11:20|372.5|367.1|372.49|367.09|372.52|367.12|372.49|367.09|6
1642641090000|2022-01-20 01:11:30|372.5|367.1|372.59|367.19|372.59|367.19|372.5|367.1|25
1642641100000|2022-01-20 01:11:40|372.58|367.18|372.75|367.35|372.76|367.36|372.58|367.18|21
1642641110000|2022-01-20 01:11:50|372.67|367.27|372.61|367.21|372.7|367.3|372.58|367.18|21
1642641120000|2022-01-20 01:12:00|372.62|367.22|372.57|367.17|372.63|367.23|372.53|367.13|26
1642641130000|2022-01-20 01:12:10|372.58|367.18|372.57|367.17|372.59|367.19|372.56|367.16|8
1642641140000|2022-01-20 01:12:20|372.55|367.15|372.53|367.13|372.55|367.15|372.52|367.12|5
1642641150000|2022-01-20 01:12:30|372.51|367.11|372.47|367.07|372.51|367.11|372.38|366.98|20
1642641160000|2022-01-20 01:12:40|372.48|367.08|372.51|367.11|372.51|367.11|372.47|367.07|10
1642641170000|2022-01-20 01:12:50|372.53|367.13|372.48|367.08|372.54|367.14|372.48|367.08|12
1642641180000|2022-01-20 01:13:00|372.47|367.07|372.51|367.11|372.52|367.12|372.47|367.07|12
1642641190000|2022-01-20 01:13:10|372.52|367.12|372.48|367.08|372.52|367.12|372.48|367.08|7
1642641200000|2022-01-20 01:13:20|372.49|367.09|372.34|366.94|372.49|367.09|372.34|366.94|13
1642641210000|2022-01-20 01:13:30|372.33|366.93|372.31|366.91|372.34|366.94|372.31|366.91|14
1642641220000|2022-01-20 01:13:40|372.29|366.89|372.28|366.88|372.31|366.91|372.17|366.77|17
1642641230000|2022-01-20 01:13:50|372.26|366.86|372.12|366.72|372.27|366.87|372.12|366.72|18
1642641240000|2022-01-20 01:14:00|372.09|366.69|372.02|366.62|372.09|366.69|372|366.6|9
1642641250000|2022-01-20 01:14:10|372|366.6|372|366.6|372.05|366.65|372|366.6|21
1642641260000|2022-01-20 01:14:20|372.01|366.61|371.99|366.59|372.01|366.61|371.98|366.58|14
1642641270000|2022-01-20 01:14:30|371.98|366.58|372.01|366.61|372.04|366.64|371.96|366.56|11
1642641280000|2022-01-20 01:14:40|372.02|366.62|372.05|366.65|372.05|366.65|372.01|366.61|10
1642641290000|2022-01-20 01:14:50|372.04|366.64|372.05|366.65|372.06|366.66|372.04|366.64|6
1642641300000|2022-01-20 01:15:00|372.06|366.66|371.96|366.56|372.06|366.66|371.96|366.56|19
1642641310000|2022-01-20 01:15:10|371.97|366.57|371.86|366.46|372.02|366.62|371.85|366.45|19
1642641320000|2022-01-20 01:15:20|371.87|366.47|371.86|366.46|371.9|366.5|371.85|366.45|14
1642641330000|2022-01-20 01:15:30|371.87|366.47|371.83|366.43|371.88|366.48|371.83|366.43|16
1642641340000|2022-01-20 01:15:40|371.77|366.37|371.85|366.45|371.87|366.47|371.65|366.25|26
1642641350000|2022-01-20 01:15:50|371.87|366.47|371.82|366.42|371.87|366.47|371.77|366.37|26
1642641360000|2022-01-20 01:16:00|371.8|366.4|371.77|366.37|371.81|366.41|371.68|366.28|24
1642641370000|2022-01-20 01:16:10|371.78|366.38|371.95|366.55|371.95|366.55|371.75|366.35|17
1642641380000|2022-01-20 01:16:20|371.87|366.47|371.98|366.58|371.99|366.59|371.87|366.47|22
1642641390000|2022-01-20 01:16:30|371.97|366.57|371.97|366.57|371.99|366.59|371.95|366.55|10
1642641400000|2022-01-20 01:16:40|371.96|366.56|371.88|366.48|371.96|366.56|371.85|366.45|17
1642641410000|2022-01-20 01:16:50|371.87|366.47|371.92|366.52|372.02|366.62|371.86|366.46|25
1642641420000|2022-01-20 01:17:00|371.91|366.51|371.86|366.46|371.94|366.54|371.79|366.39|25
1642641430000|2022-01-20 01:17:10|371.87|366.47|371.89|366.49|371.89|366.49|371.84|366.44|13
1642641440000|2022-01-20 01:17:20|371.9|366.5|371.9|366.5|371.95|366.55|371.88|366.48|15
1642641450000|2022-01-20 01:17:30|371.92|366.52|371.92|366.52|371.99|366.59|371.92|366.52|8
1642641460000|2022-01-20 01:17:40|371.93|366.53|372.01|366.61|372.1|366.7|371.93|366.53|24
1642641470000|2022-01-20 01:17:50|372|366.6|371.99|366.59|372.01|366.61|371.94|366.54|18
1642641480000|2022-01-20 01:18:00|372|366.6|372.03|366.63|372.07|366.67|371.97|366.57|16
1642641490000|2022-01-20 01:18:10|372.02|366.62|372.03|366.63|372.03|366.63|371.94|366.54|15
1642641500000|2022-01-20 01:18:20|372.02|366.62|371.99|366.59|372.04|366.64|371.93|366.53|18
1642641510000|2022-01-20 01:18:30|371.98|366.58|371.88|366.48|371.98|366.58|371.87|366.47|18
1642641520000|2022-01-20 01:18:40|371.89|366.49|371.91|366.51|371.91|366.51|371.89|366.49|9
1642641530000|2022-01-20 01:18:50|371.9|366.5|371.86|366.46|371.9|366.5|371.83|366.43|16
1642641540000|2022-01-20 01:19:00|371.81|366.41|371.69|366.29|371.82|366.42|371.69|366.29|15
1642641550000|2022-01-20 01:19:10|371.7|366.3|371.61|366.21|371.7|366.3|371.51|366.11|25
1642641560000|2022-01-20 01:19:20|371.7|366.3|371.48|366.08|371.71|366.31|371.48|366.08|24
1642641570000|2022-01-20 01:19:30|371.49|366.09|371.54|366.14|371.54|366.14|371.49|366.09|6
1642641580000|2022-01-20 01:19:40|371.55|366.15|371.77|366.37|371.77|366.37|371.55|366.15|22
1642641590000|2022-01-20 01:19:50|371.76|366.36|371.73|366.33|371.78|366.38|371.71|366.31|12
1642641600000|2022-01-20 01:20:00|371.66|366.26|371.77|366.37|371.77|366.37|371.66|366.26|9
1642641610000|2022-01-20 01:20:10|371.78|366.38|371.84|366.44|371.84|366.44|371.78|366.38|5
1642641620000|2022-01-20 01:20:20|371.83|366.43|371.87|366.47|371.87|366.47|371.82|366.42|11
1642641630000|2022-01-20 01:20:30|371.85|366.45|371.78|366.38|371.87|366.47|371.74|366.34|10
1642641640000|2022-01-20 01:20:40|371.77|366.37|371.68|366.28|371.78|366.38|371.63|366.23|18
1642641650000|2022-01-20 01:20:50|371.71|366.31|371.8|366.4|371.81|366.41|371.71|366.31|13
1642641660000|2022-01-20 01:21:00|371.79|366.39|371.67|366.27|371.79|366.39|371.66|366.26|20
1642641670000|2022-01-20 01:21:10|371.66|366.26|371.63|366.23|371.66|366.26|371.6|366.2|19
1642641680000|2022-01-20 01:21:20|371.64|366.24|371.68|366.28|371.74|366.34|371.63|366.23|20
1642641690000|2022-01-20 01:21:30|371.67|366.27|371.61|366.21|371.67|366.27|371.61|366.21|9
1642641700000|2022-01-20 01:21:40|371.63|366.23|371.64|366.24|371.64|366.24|371.62|366.22|8
1642641710000|2022-01-20 01:21:50|371.63|366.23|371.67|366.27|371.69|366.29|371.63|366.23|12
1642641720000|2022-01-20 01:22:00|371.69|366.29|371.56|366.16|371.69|366.29|371.54|366.14|14
1642641730000|2022-01-20 01:22:10|371.57|366.17|371.47|366.07|371.58|366.18|371.47|366.07|16
1642641740000|2022-01-20 01:22:20|371.46|366.06|371.41|366.01|371.47|366.07|371.41|366.01|7
1642641750000|2022-01-20 01:22:30|371.42|366.02|371.38|365.98|371.42|366.02|371.31|365.91|20
1642641760000|2022-01-20 01:22:40|371.36|365.96|371.4|366|371.42|366.02|371.36|365.96|11
1642641770000|2022-01-20 01:22:50|371.39|365.99|371.34|365.94|371.42|366.02|371.32|365.92|14
1642641780000|2022-01-20 01:23:00|371.31|365.91|371.27|365.87|371.34|365.94|371.26|365.86|13
1642641790000|2022-01-20 01:23:10|371.26|365.86|371.39|365.99|371.47|366.07|371.26|365.86|21
1642641800000|2022-01-20 01:23:20|371.4|366|371.16|365.76|371.4|366|371.16|365.76|14
1642641810000|2022-01-20 01:23:30|371.17|365.77|371.28|365.88|371.29|365.89|371.17|365.77|18
1642641820000|2022-01-20 01:23:40|371.29|365.89|371.54|366.14|371.56|366.16|371.29|365.89|13
1642641830000|2022-01-20 01:23:50|371.5|366.1|371.42|366.02|371.5|366.1|371.37|365.97|18
1642641840000|2022-01-20 01:24:00|371.43|366.03|371.57|366.17|371.57|366.17|371.4|366|16
1642641850000|2022-01-20 01:24:10|371.53|366.13|371.54|366.14|371.57|366.17|371.52|366.12|14
1642641860000|2022-01-20 01:24:20|371.55|366.15|371.55|366.15|371.57|366.17|371.52|366.12|16
1642641870000|2022-01-20 01:24:30|371.57|366.17|371.38|365.98|371.57|366.17|371.38|365.98|13
1642641880000|2022-01-20 01:24:40|371.4|366|371.43|366.03|371.43|366.03|371.37|365.97|10
1642641890000|2022-01-20 01:24:50|371.42|366.02|371.22|365.82|371.44|366.04|371.2|365.8|19
1642641900000|2022-01-20 01:25:00|371.26|365.86|371.18|365.78|371.26|365.86|371.13|365.73|18
1642641910000|2022-01-20 01:25:10|371.17|365.77|371.07|365.67|371.18|365.78|371.07|365.67|12
1642641920000|2022-01-20 01:25:20|371.05|365.65|371.12|365.72|371.13|365.73|371.05|365.65|7
1642641930000|2022-01-20 01:25:30|371.11|365.71|370.98|365.58|371.11|365.71|370.98|365.58|15
1642641940000|2022-01-20 01:25:40|370.97|365.57|370.98|365.58|371.03|365.63|370.94|365.54|21
1642641950000|2022-01-20 01:25:50|370.99|365.59|371.23|365.83|371.23|365.83|370.99|365.59|15
1642641960000|2022-01-20 01:26:00|371.26|365.86|371.3|365.9|371.3|365.9|371.26|365.86|8
1642641970000|2022-01-20 01:26:10|371.28|365.88|371.18|365.78|371.3|365.9|371.16|365.76|13
1642641980000|2022-01-20 01:26:20|371.19|365.79|371.17|365.77|371.24|365.84|371.16|365.76|22
1642641990000|2022-01-20 01:26:30|371.18|365.78|371.12|365.72|371.18|365.78|371.1|365.7|9
1642642000000|2022-01-20 01:26:40|371.1|365.7|371.01|365.61|371.1|365.7|371|365.6|21
1642642010000|2022-01-20 01:26:50|371.02|365.62|371.09|365.69|371.09|365.69|371|365.6|5
1642642020000|2022-01-20 01:27:00|371.08|365.68|371.17|365.77|371.17|365.77|371.07|365.67|12
1642642030000|2022-01-20 01:27:10|371.18|365.78|371.07|365.67|371.18|365.78|371.07|365.67|8
1642642040000|2022-01-20 01:27:20|371.05|365.65|371.03|365.63|371.05|365.65|371.01|365.61|16
1642642050000|2022-01-20 01:27:30|371.02|365.62|371.02|365.62|371.04|365.64|370.97|365.57|18
1642642060000|2022-01-20 01:27:40|371.01|365.61|371.09|365.69|371.09|365.69|371.01|365.61|13
1642642070000|2022-01-20 01:27:50|371.08|365.68|371.13|365.73|371.17|365.77|371.08|365.68|14
1642642080000|2022-01-20 01:28:00|371.12|365.72|371.09|365.69|371.12|365.72|371.08|365.68|10
1642642090000|2022-01-20 01:28:10|371.08|365.68|371.06|365.66|371.12|365.72|371.06|365.66|17
1642642100000|2022-01-20 01:28:20|371.09|365.69|371.06|365.66|371.1|365.7|371.06|365.66|9
1642642110000|2022-01-20 01:28:30|371.05|365.65|371.1|365.7|371.12|365.72|371.05|365.65|11
1642642120000|2022-01-20 01:28:40|371.09|365.69|371.04|365.64|371.1|365.7|371.04|365.64|13
1642642130000|2022-01-20 01:28:50|371.05|365.65|370.98|365.58|371.05|365.65|370.98|365.58|16
1642642140000|2022-01-20 01:29:00|370.99|365.59|370.82|365.42|370.99|365.59|370.79|365.39|23
1642642150000|2022-01-20 01:29:10|370.8|365.4|370.79|365.39|370.81|365.41|370.75|365.35|18
1642642160000|2022-01-20 01:29:20|370.78|365.38|370.84|365.44|370.86|365.46|370.78|365.38|19
1642642170000|2022-01-20 01:29:30|370.85|365.45|371.09|365.69|371.09|365.69|370.84|365.44|13
1642642180000|2022-01-20 01:29:40|371.05|365.65|371.05|365.65|371.2|365.8|371.05|365.65|17
1642642190000|2022-01-20 01:29:50|371.06|365.66|371.13|365.73|371.14|365.74|371.06|365.66|13
1642642200000|2022-01-20 01:30:00|371.15|365.75|371.09|365.69|371.19|365.79|371.08|365.68|19
1642642210000|2022-01-20 01:30:10|371.11|365.71|371.34|365.94|371.4|366|371.1|365.7|18
1642642220000|2022-01-20 01:30:20|371.35|365.95|371.36|365.96|371.37|365.97|371.35|365.95|8
1642642230000|2022-01-20 01:30:30|371.33|365.93|371.09|365.69|371.33|365.93|371.09|365.69|23
1642642240000|2022-01-20 01:30:40|371.11|365.71|371.09|365.69|371.12|365.72|371.05|365.65|21
1642642250000|2022-01-20 01:30:50|371.12|365.72|370.97|365.57|371.12|365.72|370.91|365.51|14
1642642260000|2022-01-20 01:31:00|370.99|365.59|371.01|365.61|371.08|365.68|370.98|365.58|18
1642642270000|2022-01-20 01:31:10|371|365.6|371.01|365.61|371.03|365.63|370.98|365.58|14
1642642280000|2022-01-20 01:31:20|371|365.6|370.94|365.54|371.02|365.62|370.94|365.54|14
1642642290000|2022-01-20 01:31:30|370.96|365.56|370.85|365.45|370.99|365.59|370.85|365.45|21
1642642300000|2022-01-20 01:31:40|370.86|365.46|370.84|365.44|370.9|365.5|370.84|365.44|15
1642642310000|2022-01-20 01:31:50|370.85|365.45|370.84|365.44|370.85|365.45|370.82|365.42|15
1642642320000|2022-01-20 01:32:00|370.85|365.45|370.78|365.38|370.85|365.45|370.78|365.38|10
1642642330000|2022-01-20 01:32:10|370.79|365.39|370.8|365.4|370.8|365.4|370.78|365.38|10
1642642340000|2022-01-20 01:32:20|370.81|365.41|370.88|365.48|370.88|365.48|370.8|365.4|16
1642642350000|2022-01-20 01:32:30|370.86|365.46|370.74|365.34|370.86|365.46|370.74|365.34|23
1642642360000|2022-01-20 01:32:40|370.75|365.35|370.8|365.4|370.8|365.4|370.75|365.35|10
1642642370000|2022-01-20 01:32:50|370.76|365.36|370.92|365.52|370.97|365.57|370.76|365.36|13
1642642380000|2022-01-20 01:33:00|370.94|365.54|370.86|365.46|370.96|365.56|370.83|365.43|19
1642642390000|2022-01-20 01:33:10|370.85|365.45|370.83|365.43|370.89|365.49|370.81|365.41|18
1642642400000|2022-01-20 01:33:20|370.82|365.42|370.84|365.44|370.85|365.45|370.8|365.4|8
1642642410000|2022-01-20 01:33:30|370.85|365.45|370.85|365.45|370.91|365.51|370.84|365.44|13
1642642420000|2022-01-20 01:33:40|370.83|365.43|370.78|365.38|370.85|365.45|370.78|365.38|13
1642642430000|2022-01-20 01:33:50|370.77|365.37|370.77|365.37|370.79|365.39|370.77|365.37|8
1642642440000|2022-01-20 01:34:00|370.78|365.38|370.79|365.39|370.79|365.39|370.78|365.38|6
1642642450000|2022-01-20 01:34:10|370.78|365.38|370.78|365.38|370.78|365.38|370.78|365.38|1
1642642460000|2022-01-20 01:34:20|370.79|365.39|370.72|365.32|370.79|365.39|370.72|365.32|12
1642642470000|2022-01-20 01:34:30|370.69|365.29|370.69|365.29|370.69|365.29|370.67|365.27|3
1642642480000|2022-01-20 01:34:40|370.67|365.27|370.67|365.27|370.71|365.31|370.66|365.26|15
1642642490000|2022-01-20 01:34:50|370.66|365.26|370.8|365.4|370.8|365.4|370.66|365.26|14
1642642500000|2022-01-20 01:35:00|370.81|365.41|370.71|365.31|370.81|365.41|370.68|365.28|24
1642642510000|2022-01-20 01:35:10|370.73|365.33|370.67|365.27|370.73|365.33|370.66|365.26|12
1642642520000|2022-01-20 01:35:20|370.66|365.26|370.43|365.03|370.66|365.26|370.38|364.98|11
1642642530000|2022-01-20 01:35:30|370.37|364.97|370.44|365.04|370.45|365.05|370.37|364.97|17
1642642540000|2022-01-20 01:35:40|370.43|365.03|370.64|365.24|370.65|365.25|370.4|365|30
1642642550000|2022-01-20 01:35:50|370.63|365.23|370.57|365.17|370.63|365.23|370.55|365.15|11
1642642560000|2022-01-20 01:36:00|370.59|365.19|370.58|365.18|370.6|365.2|370.55|365.15|22
1642642570000|2022-01-20 01:36:10|370.57|365.17|370.86|365.46|370.9|365.5|370.55|365.15|16
1642642580000|2022-01-20 01:36:20|370.83|365.43|370.79|365.39|370.9|365.5|370.79|365.39|14
1642642590000|2022-01-20 01:36:30|370.8|365.4|370.82|365.42|370.82|365.42|370.8|365.4|9
1642642600000|2022-01-20 01:36:40|370.81|365.41|370.78|365.38|370.89|365.49|370.77|365.37|23
1642642610000|2022-01-20 01:36:50|370.77|365.37|370.7|365.3|370.77|365.37|370.7|365.3|16
1642642620000|2022-01-20 01:37:00|370.69|365.29|370.63|365.23|370.69|365.29|370.6|365.2|11
1642642630000|2022-01-20 01:37:10|370.64|365.24|370.76|365.36|370.76|365.36|370.64|365.24|15
1642642640000|2022-01-20 01:37:20|370.78|365.38|371.04|365.64|371.06|365.66|370.77|365.37|25
1642642650000|2022-01-20 01:37:30|371.05|365.65|371.05|365.65|371.05|365.65|371.03|365.63|12
1642642660000|2022-01-20 01:37:40|371.04|365.64|371.07|365.67|371.07|365.67|371.04|365.64|4
1642642670000|2022-01-20 01:37:50|371.06|365.66|371.12|365.72|371.12|365.72|371.06|365.66|3
1642642680000|2022-01-20 01:38:00|371.13|365.73|371.09|365.69|371.13|365.73|371.05|365.65|12
1642642690000|2022-01-20 01:38:10|371.1|365.7|371.1|365.7|371.14|365.74|371.08|365.68|19
1642642700000|2022-01-20 01:38:20|371.11|365.71|371.08|365.68|371.14|365.74|371.04|365.64|25
1642642710000|2022-01-20 01:38:30|371.09|365.69|371.31|365.91|371.36|365.96|371.09|365.69|20
1642642720000|2022-01-20 01:38:40|371.34|365.94|371.32|365.92|371.35|365.95|371.28|365.88|21
1642642730000|2022-01-20 01:38:50|371.31|365.91|371.33|365.93|371.33|365.93|371.3|365.9|8
1642642740000|2022-01-20 01:39:00|371.31|365.91|371.24|365.84|371.33|365.93|371.21|365.81|15
1642642750000|2022-01-20 01:39:10|371.28|365.88|371.25|365.85|371.28|365.88|371.21|365.81|18
1642642760000|2022-01-20 01:39:20|371.26|365.86|371.28|365.88|371.29|365.89|371.24|365.84|12
1642642770000|2022-01-20 01:39:30|371.29|365.89|371.28|365.88|371.3|365.9|371.25|365.85|18
1642642780000|2022-01-20 01:39:40|371.27|365.87|371.27|365.87|371.28|365.88|371.27|365.87|13
1642642790000|2022-01-20 01:39:50|371.28|365.88|371.29|365.89|371.29|365.89|371.27|365.87|6
1642642800000|2022-01-20 01:40:00|371.31|365.91|371.37|365.97|371.38|365.98|371.28|365.88|11
1642642810000|2022-01-20 01:40:10|371.4|366|371.33|365.93|371.41|366.01|371.33|365.93|9
1642642820000|2022-01-20 01:40:20|371.32|365.92|371.07|365.67|371.32|365.92|371.06|365.66|20
1642642830000|2022-01-20 01:40:30|371.06|365.66|370.82|365.42|371.07|365.67|370.82|365.42|13
1642642840000|2022-01-20 01:40:40|370.87|365.47|370.95|365.55|370.97|365.57|370.78|365.38|19
1642642850000|2022-01-20 01:40:50|370.93|365.53|371.12|365.72|371.12|365.72|370.93|365.53|16
1642642860000|2022-01-20 01:41:00|371.09|365.69|370.97|365.57|371.09|365.69|370.97|365.57|14
1642642870000|2022-01-20 01:41:10|370.98|365.58|371.1|365.7|371.14|365.74|370.98|365.58|19
1642642880000|2022-01-20 01:41:20|371.12|365.72|371.05|365.65|371.13|365.73|371.05|365.65|9
1642642890000|2022-01-20 01:41:30|371.06|365.66|371.2|365.8|371.22|365.82|371.06|365.66|17
1642642900000|2022-01-20 01:41:40|371.21|365.81|371.16|365.76|371.22|365.82|371.16|365.76|11
1642642910000|2022-01-20 01:41:50|371.17|365.77|371.16|365.76|371.18|365.78|371.16|365.76|6
1642642920000|2022-01-20 01:42:00|371.17|365.77|371.18|365.78|371.19|365.79|371.17|365.77|8
1642642930000|2022-01-20 01:42:10|371.17|365.77|371.21|365.81|371.21|365.81|371.17|365.77|3
1642642940000|2022-01-20 01:42:20|371.22|365.82|371.22|365.82|371.26|365.86|371.21|365.81|8
1642642950000|2022-01-20 01:42:30|371.23|365.83|371.28|365.88|371.3|365.9|371.23|365.83|13
1642642960000|2022-01-20 01:42:40|371.29|365.89|371.52|366.12|371.53|366.13|371.29|365.89|22
1642642970000|2022-01-20 01:42:50|371.53|366.13|371.59|366.19|371.6|366.2|371.53|366.13|11
1642642980000|2022-01-20 01:43:00|371.58|366.18|371.55|366.15|371.59|366.19|371.54|366.14|11
1642642990000|2022-01-20 01:43:10|371.52|366.12|371.48|366.08|371.56|366.16|371.48|366.08|7
1642643000000|2022-01-20 01:43:20|371.49|366.09|371.59|366.19|371.59|366.19|371.49|366.09|5
1642643010000|2022-01-20 01:43:30|371.56|366.16|371.58|366.18|371.59|366.19|371.56|366.16|6
1642643020000|2022-01-20 01:43:40|371.59|366.19|371.65|366.25|371.66|366.26|371.58|366.18|11
1642643030000|2022-01-20 01:43:50|371.66|366.26|371.62|366.22|371.66|366.26|371.58|366.18|8
1642643040000|2022-01-20 01:44:00|371.63|366.23|371.74|366.34|371.74|366.34|371.63|366.23|15
1642643050000|2022-01-20 01:44:10|371.72|366.32|371.67|366.27|371.72|366.32|371.67|366.27|6
1642643060000|2022-01-20 01:44:20|371.72|366.32|371.77|366.37|371.77|366.37|371.72|366.32|4
1642643070000|2022-01-20 01:44:30|371.76|366.36|371.74|366.34|371.77|366.37|371.74|366.34|7
1642643080000|2022-01-20 01:44:40|371.71|366.31|371.68|366.28|371.75|366.35|371.64|366.24|19
1642643090000|2022-01-20 01:44:50|371.69|366.29|371.64|366.24|371.69|366.29|371.63|366.23|10
1642643100000|2022-01-20 01:45:00|371.65|366.25|371.69|366.29|371.69|366.29|371.64|366.24|17
1642643110000|2022-01-20 01:45:10|371.68|366.28|371.7|366.3|371.7|366.3|371.68|366.28|7
1642643120000|2022-01-20 01:45:20|371.71|366.31|371.75|366.35|371.78|366.38|371.71|366.31|20
1642643130000|2022-01-20 01:45:30|371.77|366.37|371.77|366.37|371.8|366.4|371.72|366.32|14
1642643140000|2022-01-20 01:45:40|371.82|366.42|371.74|366.34|371.82|366.42|371.74|366.34|2
1642643150000|2022-01-20 01:45:50|371.77|366.37|371.75|366.35|371.87|366.47|371.75|366.35|17
1642643160000|2022-01-20 01:46:00|371.79|366.39|371.77|366.37|371.84|366.44|371.77|366.37|11
1642643170000|2022-01-20 01:46:10|371.82|366.42|371.89|366.49|371.93|366.53|371.82|366.42|9
1642643180000|2022-01-20 01:46:20|371.91|366.51|371.99|366.59|372.01|366.61|371.91|366.51|18
1642643190000|2022-01-20 01:46:30|371.98|366.58|371.98|366.58|371.98|366.58|371.97|366.57|9
1642643200000|2022-01-20 01:46:40|371.97|366.57|371.97|366.57|371.97|366.57|371.89|366.49|7
1642643210000|2022-01-20 01:46:50|371.96|366.56|371.86|366.46|371.96|366.56|371.86|366.46|12
1642643220000|2022-01-20 01:47:00|371.87|366.47|371.92|366.52|371.92|366.52|371.87|366.47|10
1642643230000|2022-01-20 01:47:10|371.9|366.5|371.82|366.42|371.93|366.53|371.81|366.41|19
1642643240000|2022-01-20 01:47:20|371.81|366.41|371.63|366.23|371.81|366.41|371.61|366.21|17
1642643250000|2022-01-20 01:47:30|371.62|366.22|371.69|366.29|371.69|366.29|371.62|366.22|7
1642643260000|2022-01-20 01:47:40|371.68|366.28|371.68|366.28|371.68|366.28|371.65|366.25|5
1642643270000|2022-01-20 01:47:50|371.69|366.29|371.67|366.27|371.69|366.29|371.67|366.27|5
1642643280000|2022-01-20 01:48:00|371.68|366.28|371.61|366.21|371.68|366.28|371.6|366.2|9
1642643290000|2022-01-20 01:48:10|371.5|366.1|371.46|366.06|371.6|366.2|371.46|366.06|12
1642643300000|2022-01-20 01:48:20|371.44|366.04|371.44|366.04|371.46|366.06|371.44|366.04|9
1642643310000|2022-01-20 01:48:30|371.43|366.03|371.41|366.01|371.44|366.04|371.39|365.99|11
1642643320000|2022-01-20 01:48:40|371.42|366.02|371.39|365.99|371.42|366.02|371.38|365.98|6
1642643330000|2022-01-20 01:48:50|371.4|366|371.53|366.13|371.54|366.14|371.4|366|14
1642643340000|2022-01-20 01:49:00|371.51|366.11|371.41|366.01|371.51|366.11|371.4|366|19
1642643350000|2022-01-20 01:49:10|371.4|366|371.42|366.02|371.46|366.06|371.4|366|12
1642643360000|2022-01-20 01:49:20|371.41|366.01|371.39|365.99|371.41|366.01|371.36|365.96|6
1642643370000|2022-01-20 01:49:30|371.38|365.98|371.35|365.95|371.39|365.99|371.34|365.94|10
1642643380000|2022-01-20 01:49:40|371.34|365.94|371.4|366|371.4|366|371.34|365.94|6
1642643390000|2022-01-20 01:49:50|371.39|365.99|371.4|366|371.4|366|371.39|365.99|2
1642643400000|2022-01-20 01:50:00|371.41|366.01|371.38|365.98|371.41|366.01|371.38|365.98|6
1642643410000|2022-01-20 01:50:10|371.37|365.97|371.39|365.99|371.4|366|371.37|365.97|11
1642643430000|2022-01-20 01:50:30|371.36|365.96|371.37|365.97|371.38|365.98|371.34|365.94|8
1642643440000|2022-01-20 01:50:40|371.36|365.96|371.35|365.95|371.37|365.97|371.35|365.95|4
1642643450000|2022-01-20 01:50:50|371.36|365.96|371.36|365.96|371.38|365.98|371.36|365.96|8
1642643460000|2022-01-20 01:51:00|371.37|365.97|371.35|365.95|371.37|365.97|371.34|365.94|7
1642643470000|2022-01-20 01:51:10|371.36|365.96|371.5|366.1|371.5|366.1|371.36|365.96|10
1642643480000|2022-01-20 01:51:20|371.51|366.11|371.51|366.11|371.53|366.13|371.49|366.09|16
1642643490000|2022-01-20 01:51:30|371.5|366.1|371.65|366.25|371.65|366.25|371.5|366.1|20
1642643500000|2022-01-20 01:51:40|371.6|366.2|371.76|366.36|371.76|366.36|371.59|366.19|17
1642643510000|2022-01-20 01:51:50|371.75|366.35|371.72|366.32|371.75|366.35|371.71|366.31|14
1642643520000|2022-01-20 01:52:00|371.74|366.34|371.65|366.25|371.76|366.36|371.65|366.25|10
1642643530000|2022-01-20 01:52:10|371.66|366.26|371.65|366.25|371.66|366.26|371.65|366.25|6
1642643540000|2022-01-20 01:52:20|371.66|366.26|371.65|366.25|371.66|366.26|371.65|366.25|2
1642643550000|2022-01-20 01:52:30|371.66|366.26|371.66|366.26|371.66|366.26|371.64|366.24|7
1642643560000|2022-01-20 01:52:40|371.7|366.3|371.77|366.37|371.79|366.39|371.7|366.3|14
1642643570000|2022-01-20 01:52:50|371.78|366.38|371.8|366.4|371.84|366.44|371.72|366.32|10
1642643580000|2022-01-20 01:53:00|371.83|366.43|372|366.6|372|366.6|371.83|366.43|16
1642643590000|2022-01-20 01:53:10|372.01|366.61|372.07|366.67|372.07|366.67|371.98|366.58|12
1642643600000|2022-01-20 01:53:20|372.04|366.64|371.99|366.59|372.04|366.64|371.98|366.58|8
1642643610000|2022-01-20 01:53:30|371.98|366.58|372.02|366.62|372.04|366.64|371.95|366.55|21
1642643620000|2022-01-20 01:53:40|372.03|366.63|372.06|366.66|372.07|366.67|371.99|366.59|17
1642643630000|2022-01-20 01:53:50|372.04|366.64|372.04|366.64|372.07|366.67|372.03|366.63|14
1642643640000|2022-01-20 01:54:00|372.03|366.63|372|366.6|372.06|366.66|371.99|366.59|10
1642643650000|2022-01-20 01:54:10|372.01|366.61|372|366.6|372.01|366.61|372|366.6|2
1642643660000|2022-01-20 01:54:20|371.99|366.59|372|366.6|372.03|366.63|371.99|366.59|4
1642643670000|2022-01-20 01:54:30|371.98|366.58|371.98|366.58|371.99|366.59|371.97|366.57|5
1642643680000|2022-01-20 01:54:40|372|366.6|372.03|366.63|372.03|366.63|372|366.6|3
1642643690000|2022-01-20 01:54:50|372.02|366.62|372.01|366.61|372.02|366.62|372|366.6|8
1642643700000|2022-01-20 01:55:00|372|366.6|372|366.6|372.02|366.62|371.98|366.58|10
1642643710000|2022-01-20 01:55:10|372.01|366.61|372.04|366.64|372.04|366.64|372.01|366.61|12
1642643720000|2022-01-20 01:55:20|372.03|366.63|372.02|366.62|372.03|366.63|372|366.6|8
1642643730000|2022-01-20 01:55:30|372.05|366.65|371.99|366.59|372.05|366.65|371.97|366.57|12
1642643740000|2022-01-20 01:55:40|372|366.6|372.03|366.63|372.03|366.63|371.99|366.59|5
1642643750000|2022-01-20 01:55:50|372.04|366.64|372.04|366.64|372.04|366.64|372.04|366.64|1
1642643760000|2022-01-20 01:56:00|372.03|366.63|372.02|366.62|372.03|366.63|371.96|366.56|10
1642643770000|2022-01-20 01:56:10|372.01|366.61|371.72|366.32|372.01|366.61|371.72|366.32|18
1642643780000|2022-01-20 01:56:20|371.71|366.31|371.73|366.33|371.73|366.33|371.71|366.31|3
1642643790000|2022-01-20 01:56:30|371.72|366.32|371.71|366.31|371.72|366.32|371.68|366.28|9
1642643800000|2022-01-20 01:56:40|371.7|366.3|371.65|366.25|371.71|366.31|371.65|366.25|11
1642643810000|2022-01-20 01:56:50|371.64|366.24|371.62|366.22|371.66|366.26|371.62|366.22|11
1642643820000|2022-01-20 01:57:00|371.63|366.23|371.62|366.22|371.67|366.27|371.61|366.21|16
1642643830000|2022-01-20 01:57:10|371.63|366.23|371.6|366.2|371.63|366.23|371.6|366.2|3
1642643840000|2022-01-20 01:57:20|371.62|366.22|371.61|366.21|371.62|366.22|371.61|366.21|2
1642643850000|2022-01-20 01:57:30|371.62|366.22|371.72|366.32|371.72|366.32|371.6|366.2|14
1642643860000|2022-01-20 01:57:40|371.71|366.31|371.66|366.26|371.79|366.39|371.64|366.24|18
1642643870000|2022-01-20 01:57:50|371.65|366.25|371.66|366.26|371.67|366.27|371.65|366.25|10
1642643880000|2022-01-20 01:58:00|371.67|366.27|371.67|366.27|371.68|366.28|371.64|366.24|5
1642643890000|2022-01-20 01:58:10|371.66|366.26|371.82|366.42|371.82|366.42|371.65|366.25|11
1642643900000|2022-01-20 01:58:20|371.8|366.4|371.82|366.42|371.82|366.42|371.8|366.4|4
1642643910000|2022-01-20 01:58:30|371.8|366.4|371.61|366.21|371.8|366.4|371.61|366.21|19
1642643920000|2022-01-20 01:58:40|371.65|366.25|371.63|366.23|371.67|366.27|371.63|366.23|7
1642643930000|2022-01-20 01:58:50|371.7|366.3|371.7|366.3|371.7|366.3|371.7|366.3|1
1642643940000|2022-01-20 01:59:00|371.65|366.25|371.67|366.27|371.67|366.27|371.65|366.25|2
1642643950000|2022-01-20 01:59:10|371.65|366.25|371.66|366.26|371.67|366.27|371.64|366.24|7
1642643960000|2022-01-20 01:59:20|371.67|366.27|371.77|366.37|371.77|366.37|371.65|366.25|18
1642643970000|2022-01-20 01:59:30|371.78|366.38|371.77|366.37|371.8|366.4|371.77|366.37|13
1642643980000|2022-01-20 01:59:40|371.81|366.41|371.82|366.42|371.83|366.43|371.8|366.4|11
1642643990000|2022-01-20 01:59:50|371.81|366.41|371.82|366.42|371.82|366.42|371.81|366.41|12
1642644000000|2022-01-20 02:00:00|371.81|366.41|371.94|366.54|371.96|366.56|371.81|366.41|19
1642644010000|2022-01-20 02:00:10|371.91|366.51|372.06|366.66|372.07|366.67|371.91|366.51|23
1642644020000|2022-01-20 02:00:20|372.07|366.67|372.08|366.68|372.08|366.68|371.96|366.56|19
1642644030000|2022-01-20 02:00:30|372.06|366.66|372.09|366.69|372.09|366.69|372.06|366.66|3
1642644040000|2022-01-20 02:00:40|372.08|366.68|372.08|366.68|372.09|366.69|372.06|366.66|9
1642644050000|2022-01-20 02:00:50|372.09|366.69|372.1|366.7|372.1|366.7|372.08|366.68|5
1642644060000|2022-01-20 02:01:00|372.08|366.68|372.09|366.69|372.11|366.71|372.08|366.68|8
1642644070000|2022-01-20 02:01:10|372.08|366.68|372.14|366.74|372.15|366.75|372.08|366.68|14
1642644080000|2022-01-20 02:01:20|372.15|366.75|372.2|366.8|372.27|366.87|372.14|366.74|13
1642644090000|2022-01-20 02:01:30|372.21|366.81|372.25|366.85|372.26|366.86|372.21|366.81|11
1642644100000|2022-01-20 02:01:40|372.24|366.84|372.25|366.85|372.3|366.9|372.23|366.83|15
1642644110000|2022-01-20 02:01:50|372.24|366.84|372.28|366.88|372.3|366.9|372.24|366.84|13
1642644120000|2022-01-20 02:02:00|372.26|366.86|372.19|366.79|372.31|366.91|372.11|366.71|20
1642644130000|2022-01-20 02:02:10|372.2|366.8|372.18|366.78|372.2|366.8|372.15|366.75|11
1642644140000|2022-01-20 02:02:20|372.17|366.77|372.37|366.97|372.37|366.97|372.17|366.77|14
1642644150000|2022-01-20 02:02:30|372.36|366.96|372.4|367|372.4|367|372.33|366.93|16
1642644160000|2022-01-20 02:02:40|372.41|367.01|372.63|367.23|372.65|367.25|372.4|367|18
1642644170000|2022-01-20 02:02:50|372.6|367.2|372.59|367.19|372.67|367.27|372.55|367.15|27
1642644180000|2022-01-20 02:03:00|372.56|367.16|372.52|367.12|372.58|367.18|372.47|367.07|20
1642644190000|2022-01-20 02:03:10|372.51|367.11|372.38|366.98|372.51|367.11|372.36|366.96|20
1642644200000|2022-01-20 02:03:20|372.39|366.99|372.39|366.99|372.41|367.01|372.37|366.97|13
1642644210000|2022-01-20 02:03:30|372.38|366.98|372.3|366.9|372.41|367.01|372.3|366.9|17
1642644220000|2022-01-20 02:03:40|372.28|366.88|372.2|366.8|372.31|366.91|372.2|366.8|11
1642644230000|2022-01-20 02:03:50|372.21|366.81|372.18|366.78|372.21|366.81|372.15|366.75|9
1642644240000|2022-01-20 02:04:00|372.17|366.77|372.08|366.68|372.18|366.78|372.08|366.68|10
1642644250000|2022-01-20 02:04:10|372.14|366.74|372.11|366.71|372.14|366.74|372.1|366.7|12
1642644260000|2022-01-20 02:04:20|372.1|366.7|372.15|366.75|372.15|366.75|372.06|366.66|14
1642644270000|2022-01-20 02:04:30|372.14|366.74|372.13|366.73|372.15|366.75|372.12|366.72|6
1642644280000|2022-01-20 02:04:40|372.16|366.76|372.39|366.99|372.42|367.02|372.16|366.76|13
1642644290000|2022-01-20 02:04:50|372.38|366.98|372.58|367.18|372.59|367.19|372.37|366.97|16
1642644300000|2022-01-20 02:05:00|372.59|367.19|372.41|367.01|372.61|367.21|372.41|367.01|26
1642644310000|2022-01-20 02:05:10|372.38|366.98|372.29|366.89|372.39|366.99|372.26|366.86|21
1642644320000|2022-01-20 02:05:20|372.27|366.87|372.2|366.8|372.29|366.89|372.19|366.79|18
1642644330000|2022-01-20 02:05:30|372.21|366.81|372.11|366.71|372.21|366.81|372.04|366.64|27
1642644340000|2022-01-20 02:05:40|372.1|366.7|372.13|366.73|372.17|366.77|372.09|366.69|16
1642644350000|2022-01-20 02:05:50|372.14|366.74|372.11|366.71|372.16|366.76|372.11|366.71|7
1642644360000|2022-01-20 02:06:00|372.12|366.72|372.02|366.62|372.12|366.72|372.01|366.61|19
1642644370000|2022-01-20 02:06:10|372.01|366.61|371.94|366.54|372.04|366.64|371.94|366.54|11
1642644380000|2022-01-20 02:06:20|371.96|366.56|371.97|366.57|372.04|366.64|371.96|366.56|18
1642644390000|2022-01-20 02:06:30|371.99|366.59|372.03|366.63|372.04|366.64|371.99|366.59|9
1642644400000|2022-01-20 02:06:40|372.04|366.64|372.06|366.66|372.06|366.66|372.01|366.61|13
1642644410000|2022-01-20 02:06:50|372.05|366.65|372.06|366.66|372.06|366.66|372.05|366.65|2
1642644420000|2022-01-20 02:07:00|372.05|366.65|372.06|366.66|372.07|366.67|372.05|366.65|6
1642644430000|2022-01-20 02:07:10|372.07|366.67|372.04|366.64|372.07|366.67|372.04|366.64|6
1642644440000|2022-01-20 02:07:20|372.05|366.65|371.94|366.54|372.07|366.67|371.93|366.53|15
1642644450000|2022-01-20 02:07:30|371.96|366.56|372.26|366.86|372.26|366.86|371.96|366.56|21
1642644460000|2022-01-20 02:07:40|372.27|366.87|372.29|366.89|372.35|366.95|372.27|366.87|17
1642644470000|2022-01-20 02:07:50|372.28|366.88|372.31|366.91|372.31|366.91|372.28|366.88|7
1642644480000|2022-01-20 02:08:00|372.29|366.89|372.3|366.9|372.35|366.95|372.19|366.79|18
1642644490000|2022-01-20 02:08:10|372.29|366.89|372.2|366.8|372.32|366.92|372.2|366.8|13
1642644500000|2022-01-20 02:08:20|372.26|366.86|372.26|366.86|372.29|366.89|372.24|366.84|15
1642644510000|2022-01-20 02:08:30|372.28|366.88|372.27|366.87|372.29|366.89|372.26|366.86|8
1642644520000|2022-01-20 02:08:40|372.25|366.85|372.27|366.87|372.27|366.87|372.24|366.84|6
1642644530000|2022-01-20 02:08:50|372.28|366.88|372.26|366.86|372.28|366.88|372.25|366.85|5
1642644540000|2022-01-20 02:09:00|372.25|366.85|372.15|366.75|372.25|366.85|372.15|366.75|16
1642644550000|2022-01-20 02:09:10|372.16|366.76|372.17|366.77|372.17|366.77|372.15|366.75|10
1642644560000|2022-01-20 02:09:20|372.16|366.76|372.15|366.75|372.19|366.79|372.14|366.74|16
1642644570000|2022-01-20 02:09:30|372.16|366.76|372.12|366.72|372.16|366.76|372.12|366.72|8
1642644580000|2022-01-20 02:09:40|372.14|366.74|372.12|366.72|372.14|366.74|372.12|366.72|3
1642644590000|2022-01-20 02:09:50|372.11|366.71|372.08|366.68|372.11|366.71|372.08|366.68|4
1642644600000|2022-01-20 02:10:00|372.09|366.69|372.07|366.67|372.09|366.69|372.07|366.67|7
1642644610000|2022-01-20 02:10:10|372.08|366.68|372.06|366.66|372.08|366.68|372.02|366.62|11
1642644620000|2022-01-20 02:10:20|372.07|366.67|372.14|366.74|372.14|366.74|372.06|366.66|15
1642644630000|2022-01-20 02:10:30|372.13|366.73|372.14|366.74|372.16|366.76|372.11|366.71|12
1642644640000|2022-01-20 02:10:40|372.13|366.73|372.13|366.73|372.15|366.75|372.11|366.71|9
1642644650000|2022-01-20 02:10:50|372.12|366.72|372.24|366.84|372.25|366.85|372.08|366.68|24
1642644660000|2022-01-20 02:11:00|372.25|366.85|372.34|366.94|372.41|367.01|372.22|366.82|20
1642644670000|2022-01-20 02:11:10|372.35|366.95|372.34|366.94|372.38|366.98|372.3|366.9|19
1642644680000|2022-01-20 02:11:20|372.33|366.93|372.18|366.78|372.35|366.95|372.17|366.77|11
1642644690000|2022-01-20 02:11:30|372.21|366.81|372.23|366.83|372.23|366.83|372.21|366.81|8
1642644700000|2022-01-20 02:11:40|372.25|366.85|372.08|366.68|372.25|366.85|372.06|366.66|18
1642644710000|2022-01-20 02:11:50|372.06|366.66|372.06|366.66|372.07|366.67|372.05|366.65|8
1642644720000|2022-01-20 02:12:00|372.05|366.65|372.06|366.66|372.06|366.66|372.04|366.64|12
1642644740000|2022-01-20 02:12:20|372.07|366.67|372.14|366.74|372.14|366.74|372.06|366.66|12
1642644750000|2022-01-20 02:12:30|372.13|366.73|372.14|366.74|372.15|366.75|372.13|366.73|6
1642644760000|2022-01-20 02:12:40|372.15|366.75|372.15|366.75|372.15|366.75|372.14|366.74|5
1642644770000|2022-01-20 02:12:50|372.14|366.74|372.16|366.76|372.18|366.78|372.14|366.74|8
1642644780000|2022-01-20 02:13:00|372.15|366.75|372.07|366.67|372.23|366.83|372.07|366.67|19
1642644790000|2022-01-20 02:13:10|372.08|366.68|372.26|366.86|372.28|366.88|372.07|366.67|28
1642644800000|2022-01-20 02:13:20|372.25|366.85|372.25|366.85|372.26|366.86|372.22|366.82|16
1642644810000|2022-01-20 02:13:30|372.24|366.84|372.25|366.85|372.25|366.85|372.22|366.82|8
1642644820000|2022-01-20 02:13:40|372.26|366.86|372.24|366.84|372.27|366.87|372.24|366.84|6
1642644830000|2022-01-20 02:13:50|372.23|366.83|372.22|366.82|372.24|366.84|372.21|366.81|15
1642644840000|2022-01-20 02:14:00|372.21|366.81|372.2|366.8|372.22|366.82|372.19|366.79|6
1642644850000|2022-01-20 02:14:10|372.18|366.78|372.18|366.78|372.22|366.82|372.17|366.77|15
1642644860000|2022-01-20 02:14:20|372.19|366.79|372.24|366.84|372.26|366.86|372.19|366.79|9
1642644870000|2022-01-20 02:14:30|372.23|366.83|372.19|366.79|372.24|366.84|372.15|366.75|14
1642644880000|2022-01-20 02:14:40|372.16|366.76|372.11|366.71|372.16|366.76|372.08|366.68|23
1642644890000|2022-01-20 02:14:50|372.09|366.69|371.98|366.58|372.13|366.73|371.95|366.55|20
1642644900000|2022-01-20 02:15:00|371.99|366.59|372|366.6|372.01|366.61|371.85|366.45|26
1642644910000|2022-01-20 02:15:10|371.96|366.56|371.74|366.34|371.97|366.57|371.71|366.31|23
1642644920000|2022-01-20 02:15:20|371.75|366.35|371.83|366.43|371.83|366.43|371.74|366.34|7
1642644930000|2022-01-20 02:15:30|371.85|366.45|371.79|366.39|371.85|366.45|371.78|366.38|18
1642644940000|2022-01-20 02:15:40|371.8|366.4|371.8|366.4|371.8|366.4|371.8|366.4|1
1642644950000|2022-01-20 02:15:50|371.79|366.39|371.82|366.42|371.83|366.43|371.78|366.38|6
1642644960000|2022-01-20 02:16:00|371.83|366.43|371.82|366.42|371.83|366.43|371.82|366.42|4
1642644970000|2022-01-20 02:16:10|371.81|366.41|371.68|366.28|371.81|366.41|371.68|366.28|5
1642644980000|2022-01-20 02:16:20|371.64|366.24|371.56|366.16|371.65|366.25|371.55|366.15|14
1642644990000|2022-01-20 02:16:30|371.57|366.17|371.57|366.17|371.6|366.2|371.55|366.15|16
1642645000000|2022-01-20 02:16:40|371.56|366.16|371.54|366.14|371.56|366.16|371.54|366.14|5
1642645020000|2022-01-20 02:17:00|371.53|366.13|371.43|366.03|371.54|366.14|371.43|366.03|7
1642645030000|2022-01-20 02:17:10|371.41|366.01|371.37|365.97|371.42|366.02|371.34|365.94|11
1642645040000|2022-01-20 02:17:20|371.36|365.96|371.46|366.06|371.48|366.08|371.36|365.96|18
1642645050000|2022-01-20 02:17:30|371.48|366.08|371.46|366.06|371.48|366.08|371.45|366.05|15
1642645060000|2022-01-20 02:17:40|371.47|366.07|371.51|366.11|371.58|366.18|371.47|366.07|20
1642645070000|2022-01-20 02:17:50|371.49|366.09|371.52|366.12|371.55|366.15|371.41|366.01|18
1642645080000|2022-01-20 02:18:00|371.51|366.11|371.46|366.06|371.51|366.11|371.46|366.06|9
1642645090000|2022-01-20 02:18:10|371.47|366.07|371.45|366.05|371.47|366.07|371.45|366.05|7
1642645100000|2022-01-20 02:18:20|371.46|366.06|371.46|366.06|371.5|366.1|371.44|366.04|12
1642645110000|2022-01-20 02:18:30|371.47|366.07|371.58|366.18|371.59|366.19|371.46|366.06|12
1642645120000|2022-01-20 02:18:40|371.57|366.17|371.61|366.21|371.61|366.21|371.55|366.15|10
1642645130000|2022-01-20 02:18:50|371.6|366.2|371.6|366.2|371.6|366.2|371.57|366.17|3
1642645140000|2022-01-20 02:19:00|371.59|366.19|371.5|366.1|371.59|366.19|371.5|366.1|7
1642645150000|2022-01-20 02:19:10|371.49|366.09|371.45|366.05|371.49|366.09|371.45|366.05|5
1642645160000|2022-01-20 02:19:20|371.47|366.07|371.41|366.01|371.47|366.07|371.4|366|11
1642645170000|2022-01-20 02:19:30|371.42|366.02|371.47|366.07|371.49|366.09|371.42|366.02|20
1642645180000|2022-01-20 02:19:40|371.46|366.06|371.44|366.04|371.46|366.06|371.44|366.04|5
1642645190000|2022-01-20 02:19:50|371.42|366.02|371.41|366.01|371.42|366.02|371.41|366.01|4
1642645200000|2022-01-20 02:20:00|371.39|365.99|371.4|366|371.43|366.03|371.39|365.99|6
1642645210000|2022-01-20 02:20:10|371.41|366.01|371.43|366.03|371.43|366.03|371.39|365.99|11
1642645220000|2022-01-20 02:20:20|371.44|366.04|371.48|366.08|371.52|366.12|371.42|366.02|20
1642645230000|2022-01-20 02:20:30|371.5|366.1|371.64|366.24|371.65|366.25|371.5|366.1|12
1642645240000|2022-01-20 02:20:40|371.65|366.25|371.65|366.25|371.66|366.26|371.65|366.25|5
1642645250000|2022-01-20 02:20:50|371.64|366.24|371.63|366.23|371.65|366.25|371.63|366.23|10
1642645260000|2022-01-20 02:21:00|371.64|366.24|371.64|366.24|371.65|366.25|371.61|366.21|13
1642645270000|2022-01-20 02:21:10|371.63|366.23|371.47|366.07|371.63|366.23|371.46|366.06|25
1642645280000|2022-01-20 02:21:20|371.44|366.04|371.45|366.05|371.47|366.07|371.39|365.99|12
1642645290000|2022-01-20 02:21:30|371.46|366.06|371.43|366.03|371.5|366.1|371.43|366.03|7
1642645300000|2022-01-20 02:21:40|371.46|366.06|371.5|366.1|371.5|366.1|371.43|366.03|9
1642645310000|2022-01-20 02:21:50|371.46|366.06|371.25|365.85|371.46|366.06|371.25|365.85|18
1642645320000|2022-01-20 02:22:00|371.29|365.89|371.17|365.77|371.29|365.89|371.13|365.73|19
1642645330000|2022-01-20 02:22:10|371.15|365.75|371.21|365.81|371.24|365.84|371.1|365.7|19
1642645340000|2022-01-20 02:22:20|371.2|365.8|371.33|365.93|371.33|365.93|371.2|365.8|12
1642645350000|2022-01-20 02:22:30|371.34|365.94|371.3|365.9|371.34|365.94|371.21|365.81|20
1642645360000|2022-01-20 02:22:40|371.31|365.91|371.3|365.9|371.36|365.96|371.29|365.89|9
1642645370000|2022-01-20 02:22:50|371.34|365.94|371.34|365.94|371.34|365.94|371.33|365.93|5
1642645380000|2022-01-20 02:23:00|371.35|365.95|371.45|366.05|371.45|366.05|371.35|365.95|12
1642645390000|2022-01-20 02:23:10|371.44|366.04|371.4|366|371.45|366.05|371.4|366|8
1642645400000|2022-01-20 02:23:20|371.41|366.01|371.44|366.04|371.46|366.06|371.41|366.01|6
1642645410000|2022-01-20 02:23:30|371.45|366.05|371.3|365.9|371.45|366.05|371.27|365.87|16
1642645420000|2022-01-20 02:23:40|371.29|365.89|371.28|365.88|371.35|365.95|371.25|365.85|12
1642645430000|2022-01-20 02:23:50|371.27|365.87|371.29|365.89|371.35|365.95|371.19|365.79|10
1642645440000|2022-01-20 02:24:00|371.3|365.9|371.37|365.97|371.4|366|371.28|365.88|16
1642645450000|2022-01-20 02:24:10|371.38|365.98|371.39|365.99|371.41|366.01|371.37|365.97|14
1642645460000|2022-01-20 02:24:20|371.4|366|371.38|365.98|371.41|366.01|371.37|365.97|10
1642645470000|2022-01-20 02:24:30|371.39|365.99|371.39|365.99|371.39|365.99|371.38|365.98|5
1642645480000|2022-01-20 02:24:40|371.4|366|371.48|366.08|371.48|366.08|371.4|366|10
1642645490000|2022-01-20 02:24:50|371.49|366.09|371.6|366.2|371.6|366.2|371.49|366.09|8
1642645500000|2022-01-20 02:25:00|371.61|366.21|371.75|366.35|371.76|366.36|371.61|366.21|18
1642645510000|2022-01-20 02:25:10|371.76|366.36|371.78|366.38|371.81|366.41|371.75|366.35|14
1642645520000|2022-01-20 02:25:20|371.79|366.39|371.85|366.45|371.86|366.46|371.79|366.39|11
1642645530000|2022-01-20 02:25:30|371.84|366.44|371.86|366.46|371.86|366.46|371.83|366.43|8
1642645540000|2022-01-20 02:25:40|371.85|366.45|371.87|366.47|371.87|366.47|371.85|366.45|3
1642645550000|2022-01-20 02:25:50|371.84|366.44|371.84|366.44|371.85|366.45|371.84|366.44|3
1642645560000|2022-01-20 02:26:00|371.85|366.45|371.84|366.44|371.85|366.45|371.8|366.4|15
1642645570000|2022-01-20 02:26:10|371.83|366.43|371.83|366.43|371.84|366.44|371.83|366.43|5
1642645580000|2022-01-20 02:26:20|371.84|366.44|371.82|366.42|371.84|366.44|371.82|366.42|5
1642645590000|2022-01-20 02:26:30|371.8|366.4|371.75|366.35|371.82|366.42|371.72|366.32|17
1642645600000|2022-01-20 02:26:40|371.76|366.36|371.74|366.34|371.77|366.37|371.74|366.34|9
1642645610000|2022-01-20 02:26:50|371.78|366.38|371.77|366.37|371.89|366.49|371.77|366.37|16
1642645620000|2022-01-20 02:27:00|371.76|366.36|371.79|366.39|371.79|366.39|371.76|366.36|8
1642645630000|2022-01-20 02:27:10|371.78|366.38|371.81|366.41|371.83|366.43|371.78|366.38|13
1642645640000|2022-01-20 02:27:20|371.8|366.4|371.81|366.41|371.81|366.41|371.74|366.34|17
1642645650000|2022-01-20 02:27:30|371.82|366.42|371.87|366.47|371.87|366.47|371.78|366.38|17
1642645660000|2022-01-20 02:27:40|371.86|366.46|371.84|366.44|371.86|366.46|371.8|366.4|15
1642645670000|2022-01-20 02:27:50|371.82|366.42|371.83|366.43|371.84|366.44|371.82|366.42|4
1642645680000|2022-01-20 02:28:00|371.84|366.44|371.84|366.44|371.86|366.46|371.82|366.42|17
1642645690000|2022-01-20 02:28:10|371.88|366.48|371.88|366.48|371.89|366.49|371.86|366.46|8
1642645700000|2022-01-20 02:28:20|371.87|366.47|371.87|366.47|371.89|366.49|371.85|366.45|10
1642645710000|2022-01-20 02:28:30|371.88|366.48|371.91|366.51|371.91|366.51|371.86|366.46|6
1642645720000|2022-01-20 02:28:40|371.86|366.46|371.91|366.51|371.92|366.52|371.84|366.44|11
1642645730000|2022-01-20 02:28:50|371.92|366.52|371.94|366.54|371.97|366.57|371.92|366.52|6
1642645740000|2022-01-20 02:29:00|371.96|366.56|372.07|366.67|372.08|366.68|371.91|366.51|19
1642645750000|2022-01-20 02:29:10|372.09|366.69|372.06|366.66|372.09|366.69|372.03|366.63|14
1642645760000|2022-01-20 02:29:20|372.01|366.61|371.93|366.53|372.01|366.61|371.92|366.52|17
1642645770000|2022-01-20 02:29:30|371.92|366.52|371.95|366.55|371.96|366.56|371.92|366.52|14
1642645780000|2022-01-20 02:29:40|371.97|366.57|371.94|366.54|371.97|366.57|371.92|366.52|17
1642645790000|2022-01-20 02:29:50|371.97|366.57|372.01|366.61|372.02|366.62|371.93|366.53|23
1642645800000|2022-01-20 02:30:00|372.04|366.64|372.09|366.69|372.11|366.71|372.04|366.64|20
1642645810000|2022-01-20 02:30:10|372.11|366.71|372.03|366.63|372.11|366.71|371.98|366.58|24
1642645820000|2022-01-20 02:30:20|371.99|366.59|371.98|366.58|372|366.6|371.97|366.57|11
1642645830000|2022-01-20 02:30:30|371.99|366.59|371.94|366.54|371.99|366.59|371.94|366.54|15
1642645840000|2022-01-20 02:30:40|371.97|366.57|371.86|366.46|371.97|366.57|371.78|366.38|21
1642645850000|2022-01-20 02:30:50|371.87|366.47|371.91|366.51|371.91|366.51|371.84|366.44|7
1642645860000|2022-01-20 02:31:00|371.89|366.49|372|366.6|372.09|366.69|371.86|366.46|26
1642645870000|2022-01-20 02:31:10|372.02|366.62|372.01|366.61|372.06|366.66|371.98|366.58|14
1642645880000|2022-01-20 02:31:20|372.03|366.63|372.04|366.64|372.09|366.69|371.99|366.59|18
1642645890000|2022-01-20 02:31:30|372.05|366.65|372.13|366.73|372.14|366.74|372.04|366.64|15
1642645900000|2022-01-20 02:31:40|372.14|366.74|372.27|366.87|372.3|366.9|372.13|366.73|20
1642645910000|2022-01-20 02:31:50|372.28|366.88|372.28|366.88|372.31|366.91|372.24|366.84|11
1642645920000|2022-01-20 02:32:00|372.3|366.9|372.29|366.89|372.33|366.93|372.27|366.87|18
1642645930000|2022-01-20 02:32:10|372.28|366.88|372.46|367.06|372.46|367.06|372.28|366.88|23
1642645940000|2022-01-20 02:32:20|372.45|367.05|372.4|367|372.45|367.05|372.39|366.99|7
1642645950000|2022-01-20 02:32:30|372.39|366.99|372.41|367.01|372.41|367.01|372.39|366.99|6
1642645960000|2022-01-20 02:32:40|372.42|367.02|372.44|367.04|372.47|367.07|372.42|367.02|5
1642645970000|2022-01-20 02:32:50|372.45|367.05|372.64|367.24|372.64|367.24|372.45|367.05|14
1642645980000|2022-01-20 02:33:00|372.61|367.21|372.89|367.49|372.9|367.5|372.61|367.21|16
1642645990000|2022-01-20 02:33:10|372.9|367.5|372.82|367.42|373.01|367.61|372.81|367.41|32
1642646000000|2022-01-20 02:33:20|372.83|367.43|372.66|367.26|372.83|367.43|372.63|367.23|26
1642646010000|2022-01-20 02:33:30|372.67|367.27|372.69|367.29|372.7|367.3|372.66|367.26|13
1642646020000|2022-01-20 02:33:40|372.7|367.3|372.64|367.24|372.76|367.36|372.62|367.22|14
1642646030000|2022-01-20 02:33:50|372.63|367.23|372.66|367.26|372.72|367.32|372.63|367.23|12
1642646040000|2022-01-20 02:34:00|372.65|367.25|372.62|367.22|372.66|367.26|372.59|367.19|13
1642646050000|2022-01-20 02:34:10|372.61|367.21|372.63|367.23|372.63|367.23|372.6|367.2|16
1642646060000|2022-01-20 02:34:20|372.62|367.22|372.44|367.04|372.62|367.22|372.4|367|21
1642646070000|2022-01-20 02:34:30|372.45|367.05|372.18|366.78|372.45|367.05|372.17|366.77|27
1642646080000|2022-01-20 02:34:40|372.19|366.79|372.24|366.84|372.24|366.84|372.14|366.74|19
1642646090000|2022-01-20 02:34:50|372.23|366.83|372.51|367.11|372.51|367.11|372.23|366.83|19
1642646100000|2022-01-20 02:35:00|372.52|367.12|372.56|367.16|372.56|367.16|372.47|367.07|14
1642646110000|2022-01-20 02:35:10|372.57|367.17|372.72|367.32|372.72|367.32|372.57|367.17|8
1642646120000|2022-01-20 02:35:20|372.73|367.33|372.72|367.32|372.73|367.33|372.72|367.32|2
1642646130000|2022-01-20 02:35:30|372.75|367.35|372.79|367.39|372.8|367.4|372.75|367.35|8
1642646140000|2022-01-20 02:35:40|372.78|367.38|372.74|367.34|372.82|367.42|372.68|367.28|21
1642646150000|2022-01-20 02:35:50|372.71|367.31|372.71|367.31|372.8|367.4|372.69|367.29|12
1642646160000|2022-01-20 02:36:00|372.73|367.33|372.9|367.5|372.9|367.5|372.69|367.29|18
1642646170000|2022-01-20 02:36:10|372.89|367.49|372.95|367.55|372.95|367.55|372.89|367.49|10
1642646180000|2022-01-20 02:36:20|372.94|367.54|372.91|367.51|372.96|367.56|372.88|367.48|11
1642646190000|2022-01-20 02:36:30|372.9|367.5|373.1|367.7|373.33|367.93|372.9|367.5|15
1642646200000|2022-01-20 02:36:40|373.15|367.75|373.38|367.98|373.38|367.98|373.15|367.75|19
1642646210000|2022-01-20 02:36:50|373.37|367.97|373.32|367.92|373.37|367.97|373.3|367.9|9
1642646220000|2022-01-20 02:37:00|373.3|367.9|373.37|367.97|373.4|368|373.26|367.86|20
1642646230000|2022-01-20 02:37:10|373.36|367.96|373.3|367.9|373.36|367.96|373.3|367.9|16
1642646240000|2022-01-20 02:37:20|373.29|367.89|373.31|367.91|373.35|367.95|373.29|367.89|17
1642646250000|2022-01-20 02:37:30|373.32|367.92|373.33|367.93|373.35|367.95|373.32|367.92|5
1642646260000|2022-01-20 02:37:40|373.32|367.92|373.38|367.98|373.38|367.98|373.32|367.92|9
1642646270000|2022-01-20 02:37:50|373.37|367.97|373.39|367.99|373.39|367.99|373.37|367.97|5
1642646280000|2022-01-20 02:38:00|373.38|367.98|373.27|367.87|373.38|367.98|373.26|367.86|10
1642646290000|2022-01-20 02:38:10|373.26|367.86|373.27|367.87|373.31|367.91|373.26|367.86|10
1642646300000|2022-01-20 02:38:20|373.26|367.86|373.27|367.87|373.27|367.87|373.26|367.86|2
1642646310000|2022-01-20 02:38:30|373.25|367.85|373.36|367.96|373.36|367.96|373.25|367.85|5
1642646320000|2022-01-20 02:38:40|373.37|367.97|373.42|368.02|373.42|368.02|373.37|367.97|16
1642646330000|2022-01-20 02:38:50|373.4|368|373.46|368.06|373.46|368.06|373.4|368|8
1642646340000|2022-01-20 02:39:00|373.47|368.07|373.4|368|373.47|368.07|373.4|368|17
1642646350000|2022-01-20 02:39:10|373.38|367.98|373.41|368.01|373.43|368.03|373.38|367.98|8
1642646360000|2022-01-20 02:39:20|373.42|368.02|373.41|368.01|373.46|368.06|373.4|368|6
1642646370000|2022-01-20 02:39:30|373.42|368.02|373.35|367.95|373.42|368.02|373.34|367.94|8
1642646380000|2022-01-20 02:39:40|373.37|367.97|373.38|367.98|373.39|367.99|373.34|367.94|19
1642646390000|2022-01-20 02:39:50|373.37|367.97|373.34|367.94|373.39|367.99|373.34|367.94|15
1642646400000|2022-01-20 02:40:00|373.35|367.95|373.08|367.68|373.38|367.98|373.08|367.68|22
1642646410000|2022-01-20 02:40:10|373.07|367.67|373.07|367.67|373.13|367.73|373.06|367.66|12
1642646420000|2022-01-20 02:40:20|373.06|367.66|373.23|367.83|373.23|367.83|373.06|367.66|12
1642646430000|2022-01-20 02:40:30|373.24|367.84|373.12|367.72|373.25|367.85|373.11|367.71|19
1642646440000|2022-01-20 02:40:40|373.09|367.69|373.12|367.72|373.12|367.72|373.07|367.67|7
1642646450000|2022-01-20 02:40:50|373.13|367.73|373.12|367.72|373.13|367.73|373.12|367.72|2
1642646460000|2022-01-20 02:41:00|373.14|367.74|373.11|367.71|373.14|367.74|373.09|367.69|5
1642646470000|2022-01-20 02:41:10|373.15|367.75|373.2|367.8|373.2|367.8|373.1|367.7|10
1642646480000|2022-01-20 02:41:20|373.21|367.81|373.25|367.85|373.33|367.93|373.2|367.8|23
1642646490000|2022-01-20 02:41:30|373.24|367.84|373.27|367.87|373.28|367.88|373.24|367.84|5
1642646500000|2022-01-20 02:41:40|373.26|367.86|373.18|367.78|373.28|367.88|373.17|367.77|8
1642646510000|2022-01-20 02:41:50|373.17|367.77|373.17|367.77|373.19|367.79|373.17|367.77|4
1642646520000|2022-01-20 02:42:00|373.18|367.78|373.1|367.7|373.18|367.78|373.08|367.68|15
1642646530000|2022-01-20 02:42:10|373.09|367.69|373.1|367.7|373.13|367.73|373.09|367.69|14
1642646540000|2022-01-20 02:42:20|373.09|367.69|373.08|367.68|373.09|367.69|373.01|367.61|18
1642646550000|2022-01-20 02:42:30|373.07|367.67|373.07|367.67|373.08|367.68|373.06|367.66|5
1642646560000|2022-01-20 02:42:40|373.06|367.66|373.05|367.65|373.07|367.67|373.05|367.65|4
1642646570000|2022-01-20 02:42:50|373.06|367.66|373.08|367.68|373.1|367.7|373.05|367.65|7
1642646580000|2022-01-20 02:43:00|373.1|367.7|373.07|367.67|373.13|367.73|373.07|367.67|20
1642646590000|2022-01-20 02:43:10|373.09|367.69|373.07|367.67|373.09|367.69|373.05|367.65|14
1642646600000|2022-01-20 02:43:20|373.08|367.68|372.98|367.58|373.09|367.69|372.97|367.57|14
1642646610000|2022-01-20 02:43:30|372.99|367.59|372.85|367.45|373.03|367.63|372.85|367.45|20
1642646620000|2022-01-20 02:43:40|372.88|367.48|372.83|367.43|372.88|367.48|372.83|367.43|12
1642646630000|2022-01-20 02:43:50|372.84|367.44|372.9|367.5|372.92|367.52|372.84|367.44|9
1642646640000|2022-01-20 02:44:00|372.91|367.51|372.95|367.55|372.99|367.59|372.91|367.51|7
1642646650000|2022-01-20 02:44:10|372.94|367.54|373.05|367.65|373.06|367.66|372.94|367.54|11
1642646660000|2022-01-20 02:44:20|373.04|367.64|373.04|367.64|373.05|367.65|373.03|367.63|11
1642646670000|2022-01-20 02:44:30|373.05|367.65|372.95|367.55|373.05|367.65|372.95|367.55|6
1642646680000|2022-01-20 02:44:40|372.94|367.54|372.94|367.54|372.96|367.56|372.93|367.53|11
1642646690000|2022-01-20 02:44:50|372.93|367.53|373.03|367.63|373.03|367.63|372.91|367.51|7
1642646700000|2022-01-20 02:45:00|372.96|367.56|373.02|367.62|373.03|367.63|372.95|367.55|13
1642646710000|2022-01-20 02:45:10|373.03|367.63|372.94|367.54|373.03|367.63|372.92|367.52|10
1642646720000|2022-01-20 02:45:20|372.91|367.51|372.94|367.54|372.96|367.56|372.91|367.51|5
1642646730000|2022-01-20 02:45:30|372.95|367.55|372.91|367.51|372.95|367.55|372.88|367.48|10
1642646740000|2022-01-20 02:45:40|372.9|367.5|372.89|367.49|372.92|367.52|372.81|367.41|12
1642646750000|2022-01-20 02:45:50|372.9|367.5|372.8|367.4|372.92|367.52|372.8|367.4|9
1642646760000|2022-01-20 02:46:00|372.85|367.45|372.74|367.34|372.86|367.46|372.68|367.28|20
1642646770000|2022-01-20 02:46:10|372.71|367.31|372.7|367.3|372.73|367.33|372.68|367.28|14
1642646780000|2022-01-20 02:46:20|372.71|367.31|372.85|367.45|372.85|367.45|372.68|367.28|9
1642646790000|2022-01-20 02:46:30|372.86|367.46|372.91|367.51|372.92|367.52|372.86|367.46|4
1642646810000|2022-01-20 02:46:50|372.94|367.54|372.95|367.55|372.96|367.56|372.94|367.54|21
1642646820000|2022-01-20 02:47:00|372.94|367.54|372.94|367.54|372.97|367.57|372.94|367.54|12
1642646830000|2022-01-20 02:47:10|372.97|367.57|372.93|367.53|373|367.6|372.91|367.51|14
1642646840000|2022-01-20 02:47:20|372.94|367.54|373|367.6|373.02|367.62|372.94|367.54|15
1642646860000|2022-01-20 02:47:40|373.01|367.61|373.06|367.66|373.06|367.66|372.99|367.59|7
1642646870000|2022-01-20 02:47:50|373.07|367.67|373.06|367.66|373.07|367.67|373.06|367.66|2
1642646880000|2022-01-20 02:48:00|373.07|367.67|373.04|367.64|373.07|367.67|373.04|367.64|2
1642646890000|2022-01-20 02:48:10|373.05|367.65|373.06|367.66|373.06|367.66|373.05|367.65|2
1642646900000|2022-01-20 02:48:20|373.08|367.68|372.98|367.58|373.08|367.68|372.96|367.56|16
1642646910000|2022-01-20 02:48:30|373|367.6|372.99|367.59|373.07|367.67|372.99|367.59|13
1642646920000|2022-01-20 02:48:40|373.01|367.61|373.02|367.62|373.08|367.68|372.99|367.59|12
1642646930000|2022-01-20 02:48:50|373.03|367.63|373.06|367.66|373.07|367.67|373.03|367.63|5
1642646940000|2022-01-20 02:49:00|373.08|367.68|373.05|367.65|373.08|367.68|373.03|367.63|10
1642646950000|2022-01-20 02:49:10|373.06|367.66|373.07|367.67|373.12|367.72|373.03|367.63|8
1642646960000|2022-01-20 02:49:20|373.08|367.68|373.2|367.8|373.21|367.81|373.08|367.68|11
1642646970000|2022-01-20 02:49:30|373.22|367.82|373.2|367.8|373.22|367.82|373.18|367.78|8
1642646980000|2022-01-20 02:49:40|373.21|367.81|373.21|367.81|373.21|367.81|373.2|367.8|3
1642646990000|2022-01-20 02:49:50|373.24|367.84|373.15|367.75|373.24|367.84|373.15|367.75|7
1642647000000|2022-01-20 02:50:00|373.14|367.74|373.17|367.77|373.19|367.79|373.13|367.73|13
1642647010000|2022-01-20 02:50:10|373.21|367.81|373.3|367.9|373.31|367.91|373.18|367.78|14
1642647020000|2022-01-20 02:50:20|373.25|367.85|373.24|367.84|373.3|367.9|373.22|367.82|12
1642647030000|2022-01-20 02:50:30|373.3|367.9|373.24|367.84|373.3|367.9|373.24|367.84|2
1642647040000|2022-01-20 02:50:40|373.22|367.82|373.25|367.85|373.25|367.85|373.22|367.82|7
1642647050000|2022-01-20 02:50:50|373.26|367.86|373.35|367.95|373.38|367.98|373.25|367.85|13
1642647060000|2022-01-20 02:51:00|373.38|367.98|373.36|367.96|373.38|367.98|373.35|367.95|3
1642647070000|2022-01-20 02:51:10|373.38|367.98|373.38|367.98|373.39|367.99|373.38|367.98|3
1642647080000|2022-01-20 02:51:20|373.4|368|373.39|367.99|373.4|368|373.39|367.99|2
1642647090000|2022-01-20 02:51:30|373.4|368|373.41|368.01|373.43|368.03|373.39|367.99|10
1642647100000|2022-01-20 02:51:40|373.42|368.02|373.42|368.02|373.42|368.02|373.39|367.99|10
1642647110000|2022-01-20 02:51:50|373.41|368.01|373.41|368.01|373.41|368.01|373.41|368.01|1
1642647120000|2022-01-20 02:52:00|373.42|368.02|373.51|368.11|373.51|368.11|373.42|368.02|3
1642647130000|2022-01-20 02:52:10|373.52|368.12|373.61|368.21|373.65|368.25|373.52|368.12|13
1642647140000|2022-01-20 02:52:20|373.63|368.23|373.59|368.19|373.65|368.25|373.58|368.18|13
1642647150000|2022-01-20 02:52:30|373.58|368.18|373.58|368.18|373.58|368.18|373.58|368.18|1
1642647160000|2022-01-20 02:52:40|373.59|368.19|373.65|368.25|373.68|368.28|373.59|368.19|12
1642647170000|2022-01-20 02:52:50|373.68|368.28|373.66|368.26|373.69|368.29|373.66|368.26|5
1642647200000|2022-01-20 02:53:20|373.64|368.24|373.64|368.24|373.64|368.24|373.64|368.24|1
1642647210000|2022-01-20 02:53:30|373.62|368.22|373.64|368.24|373.65|368.25|373.62|368.22|7
1642647220000|2022-01-20 02:53:40|373.65|368.25|373.59|368.19|373.66|368.26|373.59|368.19|9
1642647230000|2022-01-20 02:53:50|373.65|368.25|373.66|368.26|373.66|368.26|373.59|368.19|6
1642647240000|2022-01-20 02:54:00|373.57|368.17|373.61|368.21|373.61|368.21|373.57|368.17|5
1642647250000|2022-01-20 02:54:10|373.63|368.23|373.53|368.13|373.63|368.23|373.49|368.09|23
1642647260000|2022-01-20 02:54:20|373.52|368.12|373.33|367.93|373.56|368.16|373.33|367.93|21
1642647270000|2022-01-20 02:54:30|373.34|367.94|373.31|367.91|373.34|367.94|373.31|367.91|3
1642647280000|2022-01-20 02:54:40|373.32|367.92|373.3|367.9|373.33|367.93|373.27|367.87|10
1642647290000|2022-01-20 02:54:50|373.29|367.89|373.29|367.89|373.31|367.91|373.28|367.88|7
1642647300000|2022-01-20 02:55:00|373.28|367.88|373.25|367.85|373.31|367.91|373.25|367.85|7
1642647310000|2022-01-20 02:55:10|373.34|367.94|373.4|368|373.43|368.03|373.29|367.89|23
1642647320000|2022-01-20 02:55:20|373.41|368.01|373.41|368.01|373.41|368.01|373.41|368.01|1
1642647330000|2022-01-20 02:55:30|373.42|368.02|373.45|368.05|373.45|368.05|373.42|368.02|3
1642647340000|2022-01-20 02:55:40|373.44|368.04|373.43|368.03|373.44|368.04|373.43|368.03|2
1642647350000|2022-01-20 02:55:50|373.42|368.02|373.4|368|373.42|368.02|373.4|368|3
1642647360000|2022-01-20 02:56:00|373.42|368.02|373.37|367.97|373.42|368.02|373.34|367.94|10
1642647370000|2022-01-20 02:56:10|373.36|367.96|373.29|367.89|373.36|367.96|373.26|367.86|13
1642647380000|2022-01-20 02:56:20|373.3|367.9|373.32|367.92|373.33|367.93|373.29|367.89|11
1642647390000|2022-01-20 02:56:30|373.31|367.91|373.3|367.9|373.32|367.92|373.3|367.9|4
1642647400000|2022-01-20 02:56:40|373.31|367.91|373.21|367.81|373.31|367.91|373.2|367.8|11
1642647410000|2022-01-20 02:56:50|373.22|367.82|373.19|367.79|373.24|367.84|373.18|367.78|15
1642647420000|2022-01-20 02:57:00|373.2|367.8|373.19|367.79|373.2|367.8|373.19|367.79|4
1642647430000|2022-01-20 02:57:10|373.2|367.8|373.27|367.87|373.27|367.87|373.19|367.79|8
1642647440000|2022-01-20 02:57:20|373.28|367.88|373.23|367.83|373.28|367.88|373.23|367.83|4
1642647450000|2022-01-20 02:57:30|373.22|367.82|373.13|367.73|373.22|367.82|373.13|367.73|7
1642647460000|2022-01-20 02:57:40|373.12|367.72|373.17|367.77|373.17|367.77|373.12|367.72|9
1642647470000|2022-01-20 02:57:50|373.15|367.75|373.17|367.77|373.18|367.78|373.13|367.73|9
1642647480000|2022-01-20 02:58:00|373.18|367.78|373.29|367.89|373.33|367.93|373.17|367.77|18
1642647490000|2022-01-20 02:58:10|373.28|367.88|373.35|367.95|373.35|367.95|373.28|367.88|5
1642647500000|2022-01-20 02:58:20|373.29|367.89|373.31|367.91|373.32|367.92|373.29|367.89|9
1642647510000|2022-01-20 02:58:30|373.3|367.9|373.31|367.91|373.31|367.91|373.3|367.9|2
1642647520000|2022-01-20 02:58:40|373.3|367.9|373.3|367.9|373.31|367.91|373.3|367.9|3
1642647530000|2022-01-20 02:58:50|373.31|367.91|373.29|367.89|373.31|367.91|373.28|367.88|5
1642647540000|2022-01-20 02:59:00|373.28|367.88|373.28|367.88|373.28|367.88|373.27|367.87|3
1642647550000|2022-01-20 02:59:10|373.27|367.87|373.29|367.89|373.33|367.93|373.27|367.87|10
1642647560000|2022-01-20 02:59:20|373.28|367.88|373.27|367.87|373.28|367.88|373.26|367.86|4
1642647570000|2022-01-20 02:59:30|373.25|367.85|373.25|367.85|373.25|367.85|373.25|367.85|1
1642647580000|2022-01-20 02:59:40|373.24|367.84|373.26|367.86|373.26|367.86|373.24|367.84|3
1642647590000|2022-01-20 02:59:50|373.27|367.87|373.27|367.87|373.27|367.87|373.26|367.86|3
1642647600000|2022-01-20 03:00:00|373.28|367.88|373.15|367.75|373.3|367.9|373.15|367.75|18
1642647610000|2022-01-20 03:00:10|373.14|367.74|373.16|367.76|373.26|367.86|373.13|367.73|16
1642647620000|2022-01-20 03:00:20|373.14|367.74|373.16|367.76|373.16|367.76|373.12|367.72|6
1642647630000|2022-01-20 03:00:30|373.13|367.73|373.18|367.78|373.18|367.78|373.13|367.73|5
1642647640000|2022-01-20 03:00:40|373.19|367.79|373.24|367.84|373.24|367.84|373.18|367.78|9
1642647650000|2022-01-20 03:00:50|373.22|367.82|373.24|367.84|373.26|367.86|373.22|367.82|10
1642647660000|2022-01-20 03:01:00|373.25|367.85|373.25|367.85|373.25|367.85|373.23|367.83|8
1642647670000|2022-01-20 03:01:10|373.24|367.84|373.25|367.85|373.25|367.85|373.21|367.81|12
1642647680000|2022-01-20 03:01:20|373.26|367.86|373.19|367.79|373.26|367.86|373.11|367.71|8
1642647690000|2022-01-20 03:01:30|373.16|367.76|373.21|367.81|373.29|367.89|373.15|367.75|14
1642647700000|2022-01-20 03:01:40|373.2|367.8|373.16|367.76|373.2|367.8|373.13|367.73|15
1642647710000|2022-01-20 03:01:50|373.12|367.72|373.08|367.68|373.16|367.76|373.07|367.67|14
1642647720000|2022-01-20 03:02:00|373.06|367.66|373.09|367.69|373.09|367.69|373.06|367.66|8
1642647730000|2022-01-20 03:02:10|373.08|367.68|373.08|367.68|373.09|367.69|373.07|367.67|4
1642647740000|2022-01-20 03:02:20|373.05|367.65|373.14|367.74|373.14|367.74|373.05|367.65|9
1642647750000|2022-01-20 03:02:30|373.16|367.76|373.31|367.91|373.31|367.91|373.14|367.74|16
1642647760000|2022-01-20 03:02:40|373.32|367.92|373.3|367.9|373.33|367.93|373.21|367.81|16
1642647770000|2022-01-20 03:02:50|373.31|367.91|373.34|367.94|373.34|367.94|373.31|367.91|12
1642647780000|2022-01-20 03:03:00|373.33|367.93|373.34|367.94|373.35|367.95|373.31|367.91|6
1642647790000|2022-01-20 03:03:10|373.35|367.95|373.39|367.99|373.4|368|373.32|367.92|12
1642647800000|2022-01-20 03:03:20|373.4|368|373.46|368.06|373.47|368.07|373.39|367.99|11
1642647810000|2022-01-20 03:03:30|373.45|368.05|373.42|368.02|373.46|368.06|373.41|368.01|5
1642647820000|2022-01-20 03:03:40|373.43|368.03|373.44|368.04|373.46|368.06|373.43|368.03|14
1642647830000|2022-01-20 03:03:50|373.45|368.05|373.49|368.09|373.49|368.09|373.45|368.05|9
1642647840000|2022-01-20 03:04:00|373.5|368.1|373.53|368.13|373.53|368.13|373.49|368.09|12
1642647850000|2022-01-20 03:04:10|373.54|368.14|373.66|368.26|373.66|368.26|373.53|368.13|9
1642647860000|2022-01-20 03:04:20|373.65|368.25|373.63|368.23|373.66|368.26|373.63|368.23|7
1642647870000|2022-01-20 03:04:30|373.64|368.24|373.77|368.37|373.79|368.39|373.64|368.24|9
1642647880000|2022-01-20 03:04:40|373.76|368.36|373.71|368.31|373.78|368.38|373.67|368.27|20
1642647890000|2022-01-20 03:04:50|373.68|368.28|373.75|368.35|373.76|368.36|373.67|368.27|14
1642647900000|2022-01-20 03:05:00|373.74|368.34|373.6|368.2|373.74|368.34|373.6|368.2|13
1642647910000|2022-01-20 03:05:10|373.61|368.21|373.58|368.18|373.62|368.22|373.57|368.17|14
1642647920000|2022-01-20 03:05:20|373.57|368.17|373.47|368.07|373.57|368.17|373.44|368.04|22
1642647930000|2022-01-20 03:05:30|373.5|368.1|373.44|368.04|373.51|368.11|373.43|368.03|18
1642647940000|2022-01-20 03:05:40|373.45|368.05|373.44|368.04|373.45|368.05|373.44|368.04|6
1642647950000|2022-01-20 03:05:50|373.46|368.06|373.54|368.14|373.64|368.24|373.46|368.06|19
1642647960000|2022-01-20 03:06:00|373.55|368.15|373.52|368.12|373.63|368.23|373.52|368.12|14
1642647970000|2022-01-20 03:06:10|373.54|368.14|373.53|368.13|373.54|368.14|373.49|368.09|12
1642647980000|2022-01-20 03:06:20|373.52|368.12|373.53|368.13|373.53|368.13|373.5|368.1|9
1642647990000|2022-01-20 03:06:30|373.52|368.12|373.32|367.92|373.53|368.13|373.31|367.91|23
1642648000000|2022-01-20 03:06:40|373.33|367.93|373.35|367.95|373.37|367.97|373.33|367.93|15
1642648010000|2022-01-20 03:06:50|373.36|367.96|373.36|367.96|373.37|367.97|373.33|367.93|9
1642648020000|2022-01-20 03:07:00|373.37|367.97|373.46|368.06|373.46|368.06|373.37|367.97|11
1642648030000|2022-01-20 03:07:10|373.47|368.07|373.43|368.03|373.47|368.07|373.41|368.01|14
1642648040000|2022-01-20 03:07:20|373.44|368.04|373.41|368.01|373.44|368.04|373.41|368.01|5
1642648050000|2022-01-20 03:07:30|373.38|367.98|373.35|367.95|373.42|368.02|373.29|367.89|17
1642648060000|2022-01-20 03:07:40|373.36|367.96|373.31|367.91|373.36|367.96|373.31|367.91|10
1642648070000|2022-01-20 03:07:50|373.29|367.89|373.31|367.91|373.31|367.91|373.25|367.85|7
1642648080000|2022-01-20 03:08:00|373.33|367.93|373.3|367.9|373.33|367.93|373.29|367.89|6
1642648090000|2022-01-20 03:08:10|373.29|367.89|373.3|367.9|373.3|367.9|373.29|367.89|8
1642648100000|2022-01-20 03:08:20|373.29|367.89|373.28|367.88|373.32|367.92|373.28|367.88|12
1642648110000|2022-01-20 03:08:30|373.29|367.89|373.28|367.88|373.29|367.89|373.28|367.88|12
1642648120000|2022-01-20 03:08:40|373.29|367.89|373.25|367.85|373.29|367.89|373.25|367.85|9
1642648130000|2022-01-20 03:08:50|373.24|367.84|373.24|367.84|373.27|367.87|373.24|367.84|6
1642648140000|2022-01-20 03:09:00|373.3|367.9|373.24|367.84|373.3|367.9|373.19|367.79|12
1642648150000|2022-01-20 03:09:10|373.15|367.75|373.23|367.83|373.23|367.83|373.15|367.75|12
1642648160000|2022-01-20 03:09:20|373.22|367.82|373.22|367.82|373.22|367.82|373.2|367.8|4
1642648170000|2022-01-20 03:09:30|373.24|367.84|373.23|367.83|373.24|367.84|373.22|367.82|6
1642648180000|2022-01-20 03:09:40|373.21|367.81|373.21|367.81|373.21|367.81|373.21|367.81|1
1642648190000|2022-01-20 03:09:50|373.23|367.83|373.23|367.83|373.23|367.83|373.23|367.83|1
1642648200000|2022-01-20 03:10:00|373.22|367.82|373.13|367.73|373.25|367.85|373.13|367.73|10
1642648210000|2022-01-20 03:10:10|373.18|367.78|373.17|367.77|373.21|367.81|373.07|367.67|12
1642648220000|2022-01-20 03:10:20|373.06|367.66|373.05|367.65|373.13|367.73|372.96|367.56|22
1642648230000|2022-01-20 03:10:30|373.03|367.63|372.97|367.57|373.03|367.63|372.96|367.56|5
1642648240000|2022-01-20 03:10:40|372.98|367.58|372.94|367.54|372.98|367.58|372.9|367.5|11
1642648250000|2022-01-20 03:10:50|372.95|367.55|372.94|367.54|372.95|367.55|372.94|367.54|2
1642648260000|2022-01-20 03:11:00|372.95|367.55|373.08|367.68|373.1|367.7|372.94|367.54|15
1642648270000|2022-01-20 03:11:10|373.07|367.67|373.03|367.63|373.07|367.67|373.01|367.61|6
1642648280000|2022-01-20 03:11:20|373.04|367.64|373|367.6|373.12|367.72|373|367.6|12
1642648290000|2022-01-20 03:11:30|372.99|367.59|372.99|367.59|372.99|367.59|372.99|367.59|1
1642648300000|2022-01-20 03:11:40|372.98|367.58|372.99|367.59|372.99|367.59|372.98|367.58|2
1642648310000|2022-01-20 03:11:50|372.98|367.58|373|367.6|373|367.6|372.98|367.58|4
1642648320000|2022-01-20 03:12:00|373.01|367.61|373.01|367.61|373.01|367.61|373.01|367.61|1
1642648340000|2022-01-20 03:12:20|373|367.6|373|367.6|373.06|367.66|373|367.6|13
1642648350000|2022-01-20 03:12:30|372.99|367.59|372.97|367.57|373|367.6|372.95|367.55|8
1642648360000|2022-01-20 03:12:40|372.96|367.56|373|367.6|373|367.6|372.95|367.55|5
1642648370000|2022-01-20 03:12:50|372.99|367.59|373|367.6|373|367.6|372.97|367.57|6
1642648380000|2022-01-20 03:13:00|373.02|367.62|373.06|367.66|373.09|367.69|373.01|367.61|12
1642648390000|2022-01-20 03:13:10|373.07|367.67|373.07|367.67|373.09|367.69|373.07|367.67|5
1642648400000|2022-01-20 03:13:20|373.08|367.68|373.08|367.68|373.09|367.69|373.08|367.68|5
1642648410000|2022-01-20 03:13:30|373.09|367.69|373.18|367.78|373.19|367.79|373.08|367.68|16
1642648420000|2022-01-20 03:13:40|373.17|367.77|373.15|367.75|373.17|367.77|373.14|367.74|4
1642648430000|2022-01-20 03:13:50|373.16|367.76|373.2|367.8|373.2|367.8|373.16|367.76|9
1642648440000|2022-01-20 03:14:00|373.22|367.82|373.21|367.81|373.22|367.82|373.21|367.81|2
1642648450000|2022-01-20 03:14:10|373.22|367.82|373.23|367.83|373.23|367.83|373.2|367.8|5
1642648460000|2022-01-20 03:14:20|373.24|367.84|373.23|367.83|373.24|367.84|373.23|367.83|2
1642648470000|2022-01-20 03:14:30|373.21|367.81|373.21|367.81|373.22|367.82|373.2|367.8|7
1642648480000|2022-01-20 03:14:40|373.22|367.82|373.27|367.87|373.27|367.87|373.22|367.82|11
1642648490000|2022-01-20 03:14:50|373.26|367.86|373.26|367.86|373.27|367.87|373.26|367.86|3
1642648500000|2022-01-20 03:15:00|373.27|367.87|373.24|367.84|373.28|367.88|373.22|367.82|27
1642648510000|2022-01-20 03:15:10|373.25|367.85|373.27|367.87|373.27|367.87|373.24|367.84|19
1642648520000|2022-01-20 03:15:20|373.26|367.86|373.29|367.89|373.29|367.89|373.26|367.86|4
1642648530000|2022-01-20 03:15:30|373.3|367.9|373.24|367.84|373.3|367.9|373.24|367.84|12
1642648540000|2022-01-20 03:15:40|373.25|367.85|373.25|367.85|373.25|367.85|373.25|367.85|1
1642648550000|2022-01-20 03:15:50|373.24|367.84|373.23|367.83|373.3|367.9|373.22|367.82|7
1642648560000|2022-01-20 03:16:00|373.3|367.9|373.26|367.86|373.31|367.91|373.23|367.83|13
1642648570000|2022-01-20 03:16:10|373.25|367.85|373.46|368.06|373.48|368.08|373.22|367.82|22
1642648580000|2022-01-20 03:16:20|373.47|368.07|373.51|368.11|373.59|368.19|373.47|368.07|15
1642648590000|2022-01-20 03:16:30|373.5|368.1|373.5|368.1|373.56|368.16|373.49|368.09|16
1642648600000|2022-01-20 03:16:40|373.55|368.15|373.56|368.16|373.56|368.16|373.55|368.15|2
1642648610000|2022-01-20 03:16:50|373.51|368.11|373.51|368.11|373.51|368.11|373.51|368.11|1
1642648620000|2022-01-20 03:17:00|373.54|368.14|373.57|368.17|373.57|368.17|373.53|368.13|7
1642648640000|2022-01-20 03:17:20|373.54|368.14|373.58|368.18|373.58|368.18|373.53|368.13|6
1642648650000|2022-01-20 03:17:30|373.65|368.25|373.72|368.32|373.72|368.32|373.65|368.25|8
1642648680000|2022-01-20 03:18:00|373.71|368.31|373.63|368.23|373.71|368.31|373.61|368.21|16
1642648690000|2022-01-20 03:18:10|373.62|368.22|373.63|368.23|373.66|368.26|373.62|368.22|12
1642648700000|2022-01-20 03:18:20|373.64|368.24|373.6|368.2|373.67|368.27|373.58|368.18|14
1642648710000|2022-01-20 03:18:30|373.58|368.18|373.5|368.1|373.58|368.18|373.44|368.04|20
1642648720000|2022-01-20 03:18:40|373.48|368.08|373.3|367.9|373.5|368.1|373.3|367.9|29
1642648730000|2022-01-20 03:18:50|373.34|367.94|373.24|367.84|373.34|367.94|373.24|367.84|20
1642648740000|2022-01-20 03:19:00|373.25|367.85|373.28|367.88|373.31|367.91|373.25|367.85|14
1642648750000|2022-01-20 03:19:10|373.29|367.89|373.29|367.89|373.29|367.89|373.29|367.89|1
1642648760000|2022-01-20 03:19:20|373.28|367.88|373.21|367.81|373.31|367.91|373.19|367.79|8
1642648770000|2022-01-20 03:19:30|373.19|367.79|373.21|367.81|373.21|367.81|373.19|367.79|2
1642648780000|2022-01-20 03:19:40|373.18|367.78|373.19|367.79|373.25|367.85|373.1|367.7|22
1642648790000|2022-01-20 03:19:50|373.13|367.73|373.17|367.77|373.22|367.82|373.13|367.73|10
1642648800000|2022-01-20 03:20:00|373.15|367.75|373.17|367.77|373.2|367.8|373.15|367.75|8
1642648810000|2022-01-20 03:20:10|373.16|367.76|373.16|367.76|373.16|367.76|373.16|367.76|1
1642648820000|2022-01-20 03:20:20|373.15|367.75|373.2|367.8|373.23|367.83|373.15|367.75|12
1642648830000|2022-01-20 03:20:30|373.19|367.79|373.2|367.8|373.2|367.8|373.18|367.78|4
1642648840000|2022-01-20 03:20:40|373.19|367.79|373.21|367.81|373.23|367.83|373.14|367.74|16
1642648850000|2022-01-20 03:20:50|373.18|367.78|373.19|367.79|373.19|367.79|373.16|367.76|5
1642648860000|2022-01-20 03:21:00|373.2|367.8|373.19|367.79|373.2|367.8|373.19|367.79|4
1642648880000|2022-01-20 03:21:20|373.18|367.78|373.19|367.79|373.19|367.79|373.18|367.78|2
1642648890000|2022-01-20 03:21:30|373.18|367.78|373.18|367.78|373.18|367.78|373.18|367.78|1
1642648900000|2022-01-20 03:21:40|373.19|367.79|373.17|367.77|373.21|367.81|373.17|367.77|3
1642648910000|2022-01-20 03:21:50|373.18|367.78|373.2|367.8|373.2|367.8|373.17|367.77|3
1642648920000|2022-01-20 03:22:00|373.21|367.81|373.21|367.81|373.21|367.81|373.21|367.81|1
1642648930000|2022-01-20 03:22:10|373.22|367.82|373.19|367.79|373.22|367.82|373.19|367.79|2
1642648940000|2022-01-20 03:22:20|373.18|367.78|373.18|367.78|373.22|367.82|373.15|367.75|11
1642648950000|2022-01-20 03:22:30|373.17|367.77|373.18|367.78|373.18|367.78|373.17|367.77|4
1642648960000|2022-01-20 03:22:40|373.17|367.77|373.18|367.78|373.2|367.8|373.16|367.76|8
1642648970000|2022-01-20 03:22:50|373.19|367.79|373.19|367.79|373.19|367.79|373.19|367.79|1
1642648980000|2022-01-20 03:23:00|373.18|367.78|373.19|367.79|373.19|367.79|373.18|367.78|2
1642649000000|2022-01-20 03:23:20|373.21|367.81|373.24|367.84|373.24|367.84|373.21|367.81|3
1642649010000|2022-01-20 03:23:30|373.22|367.82|373.22|367.82|373.25|367.85|373.22|367.82|4
1642649020000|2022-01-20 03:23:40|373.23|367.83|373.22|367.82|373.26|367.86|373.22|367.82|3
1642649030000|2022-01-20 03:23:50|373.23|367.83|373.22|367.82|373.26|367.86|373.22|367.82|5
1642649040000|2022-01-20 03:24:00|373.23|367.83|373.23|367.83|373.23|367.83|373.23|367.83|1
1642649050000|2022-01-20 03:24:10|373.22|367.82|373.22|367.82|373.22|367.82|373.22|367.82|1
1642649070000|2022-01-20 03:24:30|373.23|367.83|373.34|367.94|373.34|367.94|373.23|367.83|8
1642649080000|2022-01-20 03:24:40|373.35|367.95|373.36|367.96|373.36|367.96|373.33|367.93|4
1642649090000|2022-01-20 03:24:50|373.35|367.95|373.42|368.02|373.43|368.03|373.35|367.95|11
1642649100000|2022-01-20 03:25:00|373.41|368.01|373.39|367.99|373.42|368.02|373.38|367.98|11
1642649110000|2022-01-20 03:25:10|373.37|367.97|373.37|367.97|373.38|367.98|373.35|367.95|8
1642649120000|2022-01-20 03:25:20|373.36|367.96|373.4|368|373.4|368|373.35|367.95|8
1642649130000|2022-01-20 03:25:30|373.39|367.99|373.4|368|373.4|368|373.39|367.99|4
1642649140000|2022-01-20 03:25:40|373.41|368.01|373.42|368.02|373.42|368.02|373.4|368|4
1642649150000|2022-01-20 03:25:50|373.41|368.01|373.41|368.01|373.42|368.02|373.41|368.01|5
1642649160000|2022-01-20 03:26:00|373.42|368.02|373.23|367.83|373.44|368.04|373.21|367.81|21
1642649170000|2022-01-20 03:26:10|373.25|367.85|373.26|367.86|373.26|367.86|373.23|367.83|10
1642649180000|2022-01-20 03:26:20|373.25|367.85|373.17|367.77|373.3|367.9|373.14|367.74|23
1642649190000|2022-01-20 03:26:30|373.14|367.74|373.1|367.7|373.15|367.75|373.09|367.69|12
1642649200000|2022-01-20 03:26:40|373.09|367.69|373.07|367.67|373.09|367.69|372.97|367.57|17
1642649210000|2022-01-20 03:26:50|373.08|367.68|373.18|367.78|373.22|367.82|373.08|367.68|11
1642649220000|2022-01-20 03:27:00|373.19|367.79|373.17|367.77|373.19|367.79|373.17|367.77|7
1642649230000|2022-01-20 03:27:10|373.18|367.78|373.16|367.76|373.18|367.78|373.16|367.76|6
1642649240000|2022-01-20 03:27:20|373.13|367.73|373.1|367.7|373.13|367.73|373.08|367.68|7
1642649250000|2022-01-20 03:27:30|373.07|367.67|373.07|367.67|373.08|367.68|373.07|367.67|5
1642649260000|2022-01-20 03:27:40|373.03|367.63|373.13|367.73|373.13|367.73|373.03|367.63|9
1642649270000|2022-01-20 03:27:50|373.11|367.71|373.05|367.65|373.13|367.73|373.05|367.65|12
1642649280000|2022-01-20 03:28:00|373.06|367.66|373.05|367.65|373.08|367.68|373.04|367.64|19
1642649290000|2022-01-20 03:28:10|373.07|367.67|373.05|367.65|373.09|367.69|373.05|367.65|6
1642649300000|2022-01-20 03:28:20|373.07|367.67|373.07|367.67|373.07|367.67|373.05|367.65|3
1642649320000|2022-01-20 03:28:40|373.05|367.65|373.07|367.67|373.07|367.67|373.05|367.65|4
1642649330000|2022-01-20 03:28:50|373.09|367.69|373.09|367.69|373.09|367.69|373.09|367.69|1
1642649350000|2022-01-20 03:29:10|373.07|367.67|373.12|367.72|373.12|367.72|373.07|367.67|3
1642649360000|2022-01-20 03:29:20|373.09|367.69|373.09|367.69|373.09|367.69|373.09|367.69|1
1642649370000|2022-01-20 03:29:30|373.07|367.67|373.07|367.67|373.09|367.69|373.03|367.63|20
1642649380000|2022-01-20 03:29:40|373.05|367.65|373.04|367.64|373.07|367.67|373.04|367.64|3
1642649400000|2022-01-20 03:30:00|373.05|367.65|372.96|367.56|373.07|367.67|372.94|367.54|15
1642649410000|2022-01-20 03:30:10|372.97|367.57|372.89|367.49|372.97|367.57|372.88|367.48|14
1642649420000|2022-01-20 03:30:20|372.86|367.46|372.99|367.59|373.05|367.65|372.85|367.45|23
1642649430000|2022-01-20 03:30:30|373|367.6|373.25|367.85|373.25|367.85|373|367.6|16
1642649440000|2022-01-20 03:30:40|373.29|367.89|373.38|367.98|373.42|368.02|373.26|367.86|20
1642649450000|2022-01-20 03:30:50|373.39|367.99|373.46|368.06|373.46|368.06|373.39|367.99|11
1642649460000|2022-01-20 03:31:00|373.44|368.04|373.4|368|373.45|368.05|373.37|367.97|10
1642649470000|2022-01-20 03:31:10|373.37|367.97|373.63|368.23|373.63|368.23|373.37|367.97|20
1642649480000|2022-01-20 03:31:20|373.6|368.2|373.62|368.22|373.64|368.24|373.6|368.2|14
1642649490000|2022-01-20 03:31:30|373.61|368.21|373.59|368.19|373.62|368.22|373.58|368.18|10
1642649500000|2022-01-20 03:31:40|373.55|368.15|373.38|367.98|373.56|368.16|373.36|367.96|21
1642649510000|2022-01-20 03:31:50|373.39|367.99|373.25|367.85|373.39|367.99|373.24|367.84|25
1642649520000|2022-01-20 03:32:00|373.23|367.83|373.02|367.62|373.24|367.84|372.99|367.59|24
1642649530000|2022-01-20 03:32:10|373.01|367.61|372.93|367.53|373.07|367.67|372.88|367.48|23
1642649540000|2022-01-20 03:32:20|372.92|367.52|372.92|367.52|372.95|367.55|372.88|367.48|27
1642649550000|2022-01-20 03:32:30|372.88|367.48|372.89|367.49|372.89|367.49|372.87|367.47|4
1642649560000|2022-01-20 03:32:40|372.9|367.5|373.16|367.76|373.16|367.76|372.9|367.5|12
1642649570000|2022-01-20 03:32:50|373.17|367.77|373.18|367.78|373.19|367.79|373.16|367.76|10
1642649580000|2022-01-20 03:33:00|373.17|367.77|373.17|367.77|373.17|367.77|373.17|367.77|1
1642649590000|2022-01-20 03:33:10|373.16|367.76|373.03|367.63|373.16|367.76|373.02|367.62|15
1642649600000|2022-01-20 03:33:20|373.02|367.62|373.02|367.62|373.02|367.62|373.02|367.62|1
1642649610000|2022-01-20 03:33:30|373.03|367.63|373.04|367.64|373.04|367.64|373.03|367.63|8
1642649620000|2022-01-20 03:33:40|373.06|367.66|373.08|367.68|373.08|367.68|373.06|367.66|3
1642649630000|2022-01-20 03:33:50|373.05|367.65|373.05|367.65|373.05|367.65|373.04|367.64|3
1642649640000|2022-01-20 03:34:00|373.06|367.66|373.14|367.74|373.15|367.75|373.06|367.66|17
1642649650000|2022-01-20 03:34:10|373.13|367.73|373.13|367.73|373.15|367.75|373.12|367.72|7
1642649660000|2022-01-20 03:34:20|373.12|367.72|373.03|367.63|373.12|367.72|373.01|367.61|18
1642649670000|2022-01-20 03:34:30|373.02|367.62|373.02|367.62|373.03|367.63|373.01|367.61|7
1642649680000|2022-01-20 03:34:40|373.01|367.61|373.01|367.61|373.02|367.62|373.01|367.61|3
1642649690000|2022-01-20 03:34:50|373.02|367.62|373.08|367.68|373.09|367.69|373.02|367.62|6
1642649700000|2022-01-20 03:35:00|373.09|367.69|373.09|367.69|373.09|367.69|373.09|367.69|1
1642649710000|2022-01-20 03:35:10|373.08|367.68|373.05|367.65|373.08|367.68|373.03|367.63|6
1642649720000|2022-01-20 03:35:20|373.04|367.64|373.05|367.65|373.05|367.65|372.94|367.54|14
1642649730000|2022-01-20 03:35:30|373.04|367.64|373.05|367.65|373.05|367.65|373.04|367.64|2
1642649740000|2022-01-20 03:35:40|373.04|367.64|373.04|367.64|373.05|367.65|373.04|367.64|5
1642649750000|2022-01-20 03:35:50|373.03|367.63|372.88|367.48|373.03|367.63|372.88|367.48|15
1642649760000|2022-01-20 03:36:00|372.87|367.47|372.89|367.49|372.89|367.49|372.83|367.43|8
1642649770000|2022-01-20 03:36:10|372.91|367.51|372.94|367.54|372.94|367.54|372.89|367.49|9
1642649780000|2022-01-20 03:36:20|372.92|367.52|372.91|367.51|372.95|367.55|372.89|367.49|10
1642649790000|2022-01-20 03:36:30|372.92|367.52|372.92|367.52|372.94|367.54|372.92|367.52|10
1642649800000|2022-01-20 03:36:40|372.93|367.53|372.93|367.53|372.95|367.55|372.93|367.53|3
1642649810000|2022-01-20 03:36:50|372.91|367.51|372.9|367.5|372.91|367.51|372.88|367.48|5
1642649820000|2022-01-20 03:37:00|372.88|367.48|372.88|367.48|372.89|367.49|372.88|367.48|3
1642649830000|2022-01-20 03:37:10|372.82|367.42|372.83|367.43|372.9|367.5|372.8|367.4|16
1642649840000|2022-01-20 03:37:20|372.86|367.46|372.84|367.44|372.86|367.46|372.84|367.44|6
1642649850000|2022-01-20 03:37:30|372.85|367.45|372.85|367.45|372.85|367.45|372.85|367.45|1
1642649860000|2022-01-20 03:37:40|372.86|367.46|372.86|367.46|372.86|367.46|372.85|367.45|3
1642649870000|2022-01-20 03:37:50|372.85|367.45|372.86|367.46|372.9|367.5|372.85|367.45|7
1642649880000|2022-01-20 03:38:00|372.87|367.47|372.86|367.46|372.9|367.5|372.85|367.45|9
1642649890000|2022-01-20 03:38:10|372.84|367.44|372.88|367.48|372.89|367.49|372.84|367.44|8
1642649900000|2022-01-20 03:38:20|372.89|367.49|372.9|367.5|372.9|367.5|372.89|367.49|2
1642649920000|2022-01-20 03:38:40|372.89|367.49|372.86|367.46|372.89|367.49|372.86|367.46|7
1642649930000|2022-01-20 03:38:50|372.87|367.47|372.81|367.41|372.88|367.48|372.81|367.41|10
1642649940000|2022-01-20 03:39:00|372.78|367.38|372.84|367.44|372.85|367.45|372.78|367.38|10
1642649950000|2022-01-20 03:39:10|372.86|367.46|372.9|367.5|372.93|367.53|372.85|367.45|12
1642649960000|2022-01-20 03:39:20|372.91|367.51|372.91|367.51|372.91|367.51|372.9|367.5|3
1642649970000|2022-01-20 03:39:30|372.9|367.5|372.9|367.5|372.93|367.53|372.89|367.49|6
1642649980000|2022-01-20 03:39:40|372.91|367.51|372.89|367.49|372.91|367.51|372.86|367.46|11
1642649990000|2022-01-20 03:39:50|372.9|367.5|372.88|367.48|372.9|367.5|372.88|367.48|2
1642650010000|2022-01-20 03:40:10|372.9|367.5|372.82|367.42|372.9|367.5|372.82|367.42|5
1642650020000|2022-01-20 03:40:20|372.84|367.44|373.2|367.8|373.2|367.8|372.83|367.43|22
1642650030000|2022-01-20 03:40:30|373.23|367.83|373.23|367.83|373.25|367.85|373.23|367.83|3
1642650040000|2022-01-20 03:40:40|373.25|367.85|373.26|367.86|373.31|367.91|373.24|367.84|10
1642650050000|2022-01-20 03:40:50|373.27|367.87|373.33|367.93|373.38|367.98|373.27|367.87|18
1642650060000|2022-01-20 03:41:00|373.34|367.94|373.35|367.95|373.35|367.95|373.33|367.93|6
1642650070000|2022-01-20 03:41:10|373.34|367.94|373.31|367.91|373.34|367.94|373.31|367.91|4
1642650080000|2022-01-20 03:41:20|373.32|367.92|373.28|367.88|373.32|367.92|373.27|367.87|4
1642650090000|2022-01-20 03:41:30|373.27|367.87|373.21|367.81|373.29|367.89|373.17|367.77|11
1642650100000|2022-01-20 03:41:40|373.19|367.79|373.21|367.81|373.22|367.82|373.19|367.79|9
1642650110000|2022-01-20 03:41:50|373.2|367.8|373.18|367.78|373.2|367.8|373.18|367.78|2
1642650120000|2022-01-20 03:42:00|373.19|367.79|373.14|367.74|373.19|367.79|373.1|367.7|24
1642650130000|2022-01-20 03:42:10|373.13|367.73|373.14|367.74|373.16|367.76|373.11|367.71|20
1642650140000|2022-01-20 03:42:20|373.13|367.73|373.15|367.75|373.16|367.76|373.11|367.71|7
1642650150000|2022-01-20 03:42:30|373.14|367.74|373.15|367.75|373.15|367.75|373.14|367.74|4
1642650170000|2022-01-20 03:42:50|373.14|367.74|373.14|367.74|373.14|367.74|373.13|367.73|3
1642650180000|2022-01-20 03:43:00|373.15|367.75|373.25|367.85|373.25|367.85|373.15|367.75|13
1642650190000|2022-01-20 03:43:10|373.24|367.84|373.2|367.8|373.26|367.86|373.2|367.8|5
1642650200000|2022-01-20 03:43:20|373.19|367.79|373.18|367.78|373.19|367.79|373.15|367.75|4
1642650210000|2022-01-20 03:43:30|373.19|367.79|373.19|367.79|373.19|367.79|373.19|367.79|1
1642650220000|2022-01-20 03:43:40|373.2|367.8|373.2|367.8|373.22|367.82|373.2|367.8|5
1642650230000|2022-01-20 03:43:50|373.21|367.81|373.2|367.8|373.22|367.82|373.19|367.79|9
1642650240000|2022-01-20 03:44:00|373.21|367.81|373.18|367.78|373.23|367.83|373.18|367.78|6
1642650250000|2022-01-20 03:44:10|373.19|367.79|373.17|367.77|373.19|367.79|373.16|367.76|5
1642650260000|2022-01-20 03:44:20|373.16|367.76|373.21|367.81|373.21|367.81|373.16|367.76|6
1642650270000|2022-01-20 03:44:30|373.19|367.79|373.27|367.87|373.27|367.87|373.18|367.78|9
1642650280000|2022-01-20 03:44:40|373.26|367.86|373.24|367.84|373.26|367.86|373.21|367.81|16
1642650290000|2022-01-20 03:44:50|373.25|367.85|373.26|367.86|373.26|367.86|373.23|367.83|7
1642650300000|2022-01-20 03:45:00|373.29|367.89|373.34|367.94|373.37|367.97|373.29|367.89|20
1642650310000|2022-01-20 03:45:10|373.37|367.97|373.35|367.95|373.37|367.97|373.3|367.9|12
1642650320000|2022-01-20 03:45:20|373.33|367.93|373.29|367.89|373.35|367.95|373.23|367.83|15
1642650330000|2022-01-20 03:45:30|373.3|367.9|373.3|367.9|373.3|367.9|373.26|367.86|7
1642650340000|2022-01-20 03:45:40|373.28|367.88|373.26|367.86|373.3|367.9|373.22|367.82|12
1642650350000|2022-01-20 03:45:50|373.24|367.84|373.13|367.73|373.24|367.84|373.13|367.73|22
1642650360000|2022-01-20 03:46:00|373.12|367.72|373.14|367.74|373.17|367.77|373.12|367.72|13
1642650370000|2022-01-20 03:46:10|373.2|367.8|373.28|367.88|373.3|367.9|373.18|367.78|19
1642650380000|2022-01-20 03:46:20|373.3|367.9|373.26|367.86|373.3|367.9|373.24|367.84|18
1642650390000|2022-01-20 03:46:30|373.27|367.87|373.28|367.88|373.3|367.9|373.24|367.84|20
1642650400000|2022-01-20 03:46:40|373.27|367.87|373.29|367.89|373.29|367.89|373.27|367.87|3
1642650410000|2022-01-20 03:46:50|373.27|367.87|373.26|367.86|373.27|367.87|373.25|367.85|4
1642650420000|2022-01-20 03:47:00|373.25|367.85|373.27|367.87|373.27|367.87|373.24|367.84|13
1642650430000|2022-01-20 03:47:10|373.28|367.88|373.27|367.87|373.33|367.93|373.26|367.86|11
1642650440000|2022-01-20 03:47:20|373.33|367.93|373.27|367.87|373.33|367.93|373.26|367.86|10
1642650450000|2022-01-20 03:47:30|373.29|367.89|373.32|367.92|373.33|367.93|373.29|367.89|7
1642650460000|2022-01-20 03:47:40|373.31|367.91|373.28|367.88|373.31|367.91|373.28|367.88|6
1642650470000|2022-01-20 03:47:50|373.29|367.89|373.37|367.97|373.37|367.97|373.28|367.88|10
1642650480000|2022-01-20 03:48:00|373.36|367.96|373.33|367.93|373.41|368.01|373.32|367.92|7
1642650490000|2022-01-20 03:48:10|373.35|367.95|373.38|367.98|373.38|367.98|373.23|367.83|22
1642650500000|2022-01-20 03:48:20|373.33|367.93|373.36|367.96|373.44|368.04|373.33|367.93|3
1642650520000|2022-01-20 03:48:40|373.44|368.04|373.45|368.05|373.45|368.05|373.44|368.04|2
1642650530000|2022-01-20 03:48:50|373.44|368.04|373.45|368.05|373.45|368.05|373.44|368.04|4
1642650540000|2022-01-20 03:49:00|373.44|368.04|373.47|368.07|373.47|368.07|373.44|368.04|6
1642650550000|2022-01-20 03:49:10|373.48|368.08|373.5|368.1|373.5|368.1|373.48|368.08|6
1642650560000|2022-01-20 03:49:20|373.49|368.09|373.49|368.09|373.49|368.09|373.49|368.09|1
1642650570000|2022-01-20 03:49:30|373.5|368.1|373.48|368.08|373.5|368.1|373.48|368.08|3
1642650580000|2022-01-20 03:49:40|373.47|368.07|373.43|368.03|373.48|368.08|373.43|368.03|13
1642650590000|2022-01-20 03:49:50|373.38|367.98|373.39|367.99|373.4|368|373.38|367.98|5
1642650600000|2022-01-20 03:50:00|373.4|368|373.4|368|373.4|368|373.4|368|1
1642650610000|2022-01-20 03:50:10|373.39|367.99|373.33|367.93|373.39|367.99|373.32|367.92|10
1642650620000|2022-01-20 03:50:20|373.35|367.95|373.2|367.8|373.35|367.95|373.2|367.8|10
1642650630000|2022-01-20 03:50:30|373.19|367.79|373.18|367.78|373.19|367.79|373.17|367.77|6
1642650640000|2022-01-20 03:50:40|373.17|367.77|373.18|367.78|373.18|367.78|373.17|367.77|2
1642650650000|2022-01-20 03:50:50|373.19|367.79|373.19|367.79|373.19|367.79|373.19|367.79|1
1642650660000|2022-01-20 03:51:00|373.21|367.81|373.22|367.82|373.23|367.83|373.21|367.81|8
1642650670000|2022-01-20 03:51:10|373.23|367.83|373.22|367.82|373.23|367.83|373.22|367.82|2
1642650680000|2022-01-20 03:51:20|373.21|367.81|373.23|367.83|373.23|367.83|373.21|367.81|3
1642650690000|2022-01-20 03:51:30|373.24|367.84|373.25|367.85|373.25|367.85|373.23|367.83|4
1642650700000|2022-01-20 03:51:40|373.26|367.86|373.25|367.85|373.26|367.86|373.25|367.85|2
1642650710000|2022-01-20 03:51:50|373.24|367.84|373.19|367.79|373.25|367.85|373.19|367.79|7
1642650720000|2022-01-20 03:52:00|373.18|367.78|373.21|367.81|373.21|367.81|373.18|367.78|6
1642650730000|2022-01-20 03:52:10|373.19|367.79|373.3|367.9|373.31|367.91|373.19|367.79|9
1642650740000|2022-01-20 03:52:20|373.29|367.89|373.35|367.95|373.35|367.95|373.29|367.89|4
1642650750000|2022-01-20 03:52:30|373.31|367.91|373.33|367.93|373.33|367.93|373.31|367.91|2
1642650760000|2022-01-20 03:52:40|373.35|367.95|373.33|367.93|373.35|367.95|373.33|367.93|5
1642650770000|2022-01-20 03:52:50|373.34|367.94|373.39|367.99|373.41|368.01|373.34|367.94|5
1642650780000|2022-01-20 03:53:00|373.44|368.04|373.37|367.97|373.44|368.04|373.37|367.97|11
1642650790000|2022-01-20 03:53:10|373.38|367.98|373.27|367.87|373.38|367.98|373.27|367.87|9
1642650800000|2022-01-20 03:53:20|373.26|367.86|373.28|367.88|373.28|367.88|373.26|367.86|7
1642650810000|2022-01-20 03:53:30|373.26|367.86|373.26|367.86|373.27|367.87|373.26|367.86|3
1642650830000|2022-01-20 03:53:50|373.29|367.89|373.35|367.95|373.35|367.95|373.29|367.89|12
1642650840000|2022-01-20 03:54:00|373.34|367.94|373.31|367.91|373.36|367.96|373.31|367.91|7
1642650860000|2022-01-20 03:54:20|373.32|367.92|373.34|367.94|373.34|367.94|373.32|367.92|4
1642650870000|2022-01-20 03:54:30|373.35|367.95|373.45|368.05|373.45|368.05|373.35|367.95|7
1642650880000|2022-01-20 03:54:40|373.44|368.04|373.64|368.24|373.68|368.28|373.43|368.03|16
1642650890000|2022-01-20 03:54:50|373.63|368.23|373.77|368.37|373.82|368.42|373.63|368.23|6
1642650900000|2022-01-20 03:55:00|373.78|368.38|373.67|368.27|373.79|368.39|373.63|368.23|15
1642650910000|2022-01-20 03:55:10|373.66|368.26|373.8|368.4|373.81|368.41|373.64|368.24|17
1642650920000|2022-01-20 03:55:20|373.81|368.41|373.83|368.43|373.84|368.44|373.79|368.39|7
1642650930000|2022-01-20 03:55:30|373.82|368.42|373.77|368.37|373.82|368.42|373.7|368.3|16
1642650940000|2022-01-20 03:55:40|373.78|368.38|373.8|368.4|373.8|368.4|373.77|368.37|10
1642650960000|2022-01-20 03:56:00|373.79|368.39|373.69|368.29|373.8|368.4|373.69|368.29|14
1642650970000|2022-01-20 03:56:10|373.7|368.3|373.75|368.35|373.76|368.36|373.65|368.25|17
1642650980000|2022-01-20 03:56:20|373.74|368.34|373.72|368.32|373.76|368.36|373.68|368.28|18
1642650990000|2022-01-20 03:56:30|373.7|368.3|373.65|368.25|373.71|368.31|373.65|368.25|8
1642651000000|2022-01-20 03:56:40|373.66|368.26|373.63|368.23|373.66|368.26|373.63|368.23|2
1642651020000|2022-01-20 03:57:00|373.6|368.2|373.53|368.13|373.6|368.2|373.53|368.13|7
1642651030000|2022-01-20 03:57:10|373.55|368.15|373.55|368.15|373.55|368.15|373.53|368.13|8
1642651040000|2022-01-20 03:57:20|373.54|368.14|373.43|368.03|373.54|368.14|373.38|367.98|10
1642651060000|2022-01-20 03:57:40|373.46|368.06|373.46|368.06|373.47|368.07|373.45|368.05|5
1642651070000|2022-01-20 03:57:50|373.45|368.05|373.48|368.08|373.51|368.11|373.45|368.05|10
1642651080000|2022-01-20 03:58:00|373.46|368.06|373.46|368.06|373.48|368.08|373.42|368.02|7
1642651090000|2022-01-20 03:58:10|373.47|368.07|373.54|368.14|373.56|368.16|373.46|368.06|8
1642651100000|2022-01-20 03:58:20|373.53|368.13|373.63|368.23|373.64|368.24|373.53|368.13|12
1642651110000|2022-01-20 03:58:30|373.64|368.24|373.72|368.32|373.72|368.32|373.64|368.24|11
1642651120000|2022-01-20 03:58:40|373.71|368.31|373.57|368.17|373.71|368.31|373.56|368.16|11
1642651130000|2022-01-20 03:58:50|373.58|368.18|373.55|368.15|373.59|368.19|373.55|368.15|14
1642651140000|2022-01-20 03:59:00|373.54|368.14|373.54|368.14|373.55|368.15|373.54|368.14|13
1642651150000|2022-01-20 03:59:10|373.53|368.13|373.64|368.24|373.64|368.24|373.53|368.13|7
1642651160000|2022-01-20 03:59:20|373.62|368.22|373.64|368.24|373.69|368.29|373.62|368.22|5
1642651170000|2022-01-20 03:59:30|373.65|368.25|373.61|368.21|373.65|368.25|373.61|368.21|4
1642651180000|2022-01-20 03:59:40|373.62|368.22|373.59|368.19|373.63|368.23|373.59|368.19|6
1642651190000|2022-01-20 03:59:50|373.61|368.21|373.57|368.17|373.61|368.21|373.56|368.16|13
1642651200000|2022-01-20 04:00:00|373.56|368.16|373.69|368.29|373.74|368.34|373.56|368.16|19
1642651210000|2022-01-20 04:00:10|373.74|368.34|373.81|368.41|373.81|368.41|373.7|368.3|8
1642651220000|2022-01-20 04:00:20|373.83|368.43|373.85|368.45|373.86|368.46|373.82|368.42|14
1642651230000|2022-01-20 04:00:30|373.83|368.43|373.8|368.4|373.84|368.44|373.8|368.4|20
1642651240000|2022-01-20 04:00:40|373.79|368.39|373.79|368.39|373.79|368.39|373.78|368.38|3
1642651250000|2022-01-20 04:00:50|373.78|368.38|373.72|368.32|373.78|368.38|373.72|368.32|7
1642651260000|2022-01-20 04:01:00|373.74|368.34|373.68|368.28|373.74|368.34|373.65|368.25|12
1642651270000|2022-01-20 04:01:10|373.66|368.26|373.66|368.26|373.69|368.29|373.66|368.26|7
1642651280000|2022-01-20 04:01:20|373.67|368.27|373.66|368.26|373.69|368.29|373.65|368.25|8
1642651290000|2022-01-20 04:01:30|373.61|368.21|373.61|368.21|373.61|368.21|373.61|368.21|1
1642651300000|2022-01-20 04:01:40|373.66|368.26|373.61|368.21|373.66|368.26|373.61|368.21|8
1642651310000|2022-01-20 04:01:50|373.67|368.27|373.58|368.18|373.7|368.3|373.56|368.16|20
1642651320000|2022-01-20 04:02:00|373.6|368.2|373.7|368.3|373.7|368.3|373.55|368.15|16
1642651330000|2022-01-20 04:02:10|373.69|368.29|373.68|368.28|373.7|368.3|373.66|368.26|18
1642651340000|2022-01-20 04:02:20|373.69|368.29|373.69|368.29|373.69|368.29|373.67|368.27|5
1642651350000|2022-01-20 04:02:30|373.7|368.3|373.84|368.44|373.84|368.44|373.7|368.3|5
1642651370000|2022-01-20 04:02:50|373.83|368.43|373.86|368.46|373.86|368.46|373.83|368.43|6
1642651380000|2022-01-20 04:03:00|373.87|368.47|373.87|368.47|373.87|368.47|373.87|368.47|1
1642651390000|2022-01-20 04:03:10|373.91|368.51|373.87|368.47|373.91|368.51|373.87|368.47|6
1642651400000|2022-01-20 04:03:20|373.91|368.51|373.9|368.5|373.97|368.57|373.88|368.48|17
1642651410000|2022-01-20 04:03:30|373.91|368.51|373.95|368.55|374.02|368.62|373.91|368.51|8
1642651440000|2022-01-20 04:04:00|373.93|368.53|373.94|368.54|373.95|368.55|373.93|368.53|4
1642651450000|2022-01-20 04:04:10|374.02|368.62|374.01|368.61|374.03|368.63|373.94|368.54|10
1642651460000|2022-01-20 04:04:20|374|368.6|373.99|368.59|374.01|368.61|373.99|368.59|5
1642651470000|2022-01-20 04:04:30|374|368.6|374|368.6|374|368.6|373.99|368.59|3
1642651480000|2022-01-20 04:04:40|373.99|368.59|373.98|368.58|373.99|368.59|373.97|368.57|4
1642651490000|2022-01-20 04:04:50|373.99|368.59|373.99|368.59|373.99|368.59|373.98|368.58|5
1642651510000|2022-01-20 04:05:10|373.98|368.58|373.87|368.47|374|368.6|373.85|368.45|17
1642651520000|2022-01-20 04:05:20|373.88|368.48|373.88|368.48|373.89|368.49|373.87|368.47|6
1642651530000|2022-01-20 04:05:30|373.86|368.46|373.87|368.47|373.88|368.48|373.85|368.45|5
1642651550000|2022-01-20 04:05:50|373.85|368.45|373.87|368.47|373.87|368.47|373.85|368.45|2
1642651560000|2022-01-20 04:06:00|373.88|368.48|373.81|368.41|373.88|368.48|373.79|368.39|7
1642651570000|2022-01-20 04:06:10|373.82|368.42|373.8|368.4|373.82|368.42|373.78|368.38|9
1642651580000|2022-01-20 04:06:20|373.79|368.39|373.8|368.4|373.81|368.41|373.79|368.39|11
1642651590000|2022-01-20 04:06:30|373.81|368.41|373.83|368.43|373.83|368.43|373.74|368.34|19
1642651600000|2022-01-20 04:06:40|373.84|368.44|373.87|368.47|373.88|368.48|373.83|368.43|10
1642651610000|2022-01-20 04:06:50|373.89|368.49|373.9|368.5|373.9|368.5|373.89|368.49|2
1642651620000|2022-01-20 04:07:00|373.93|368.53|373.94|368.54|373.94|368.54|373.86|368.46|7
1642651630000|2022-01-20 04:07:10|373.93|368.53|373.89|368.49|373.94|368.54|373.89|368.49|6
1642651640000|2022-01-20 04:07:20|373.9|368.5|373.9|368.5|373.92|368.52|373.88|368.48|9
1642651650000|2022-01-20 04:07:30|373.92|368.52|374.1|368.7|374.1|368.7|373.92|368.52|6
1642651660000|2022-01-20 04:07:40|374.09|368.69|374.1|368.7|374.1|368.7|374.09|368.69|6
1642651670000|2022-01-20 04:07:50|374.08|368.68|374.1|368.7|374.1|368.7|374.06|368.66|5
1642651680000|2022-01-20 04:08:00|374.2|368.8|374.33|368.93|374.34|368.94|374.2|368.8|16
1642651690000|2022-01-20 04:08:10|374.34|368.94|374.43|369.03|374.47|369.07|374.31|368.91|19
1642651700000|2022-01-20 04:08:20|374.42|369.02|374.57|369.17|374.62|369.22|374.41|369.01|19
1642651710000|2022-01-20 04:08:30|374.55|369.15|374.34|368.94|374.56|369.16|374.28|368.88|20
1642651720000|2022-01-20 04:08:40|374.32|368.92|374.2|368.8|374.36|368.96|374.13|368.73|25
1642651730000|2022-01-20 04:08:50|374.19|368.79|374.22|368.82|374.23|368.83|374.13|368.73|20
1642651740000|2022-01-20 04:09:00|374.19|368.79|374.1|368.7|374.22|368.82|374.08|368.68|22
1642651750000|2022-01-20 04:09:10|374.13|368.73|374.19|368.79|374.26|368.86|374.13|368.73|25
1642651760000|2022-01-20 04:09:20|374.18|368.78|374.18|368.78|374.19|368.79|374.17|368.77|6
1642651770000|2022-01-20 04:09:30|374.17|368.77|374.19|368.79|374.19|368.79|374.16|368.76|19
1642651780000|2022-01-20 04:09:40|374.18|368.78|374.09|368.69|374.18|368.78|374.09|368.69|15
1642651790000|2022-01-20 04:09:50|374.1|368.7|374.11|368.71|374.12|368.72|374.09|368.69|8
1642651800000|2022-01-20 04:10:00|374.12|368.72|374.1|368.7|374.12|368.72|374.07|368.67|4
1642651810000|2022-01-20 04:10:10|374.11|368.71|373.99|368.59|374.13|368.73|373.98|368.58|13
1642651820000|2022-01-20 04:10:20|373.97|368.57|374.05|368.65|374.05|368.65|373.97|368.57|10
1642651840000|2022-01-20 04:10:40|374.03|368.63|374.05|368.65|374.05|368.65|373.99|368.59|9
1642651850000|2022-01-20 04:10:50|374.04|368.64|374.17|368.77|374.17|368.77|374.02|368.62|20
1642651860000|2022-01-20 04:11:00|374.15|368.75|374.2|368.8|374.2|368.8|374.15|368.75|10
1642651870000|2022-01-20 04:11:10|374.21|368.81|374.1|368.7|374.22|368.82|374.09|368.69|15
1642651880000|2022-01-20 04:11:20|374.09|368.69|374.09|368.69|374.15|368.75|374.09|368.69|5
1642651890000|2022-01-20 04:11:30|374.08|368.68|374.08|368.68|374.08|368.68|374.08|368.68|1
1642651900000|2022-01-20 04:11:40|374.09|368.69|373.99|368.59|374.09|368.69|373.96|368.56|16
1642651910000|2022-01-20 04:11:50|374.01|368.61|374.01|368.61|374.03|368.63|373.99|368.59|16
1642651920000|2022-01-20 04:12:00|374.02|368.62|373.89|368.49|374.03|368.63|373.89|368.49|16
1642651930000|2022-01-20 04:12:10|373.91|368.51|373.92|368.52|373.95|368.55|373.88|368.48|16
1642651940000|2022-01-20 04:12:20|373.88|368.48|373.89|368.49|373.93|368.53|373.88|368.48|21
1642651950000|2022-01-20 04:12:30|373.92|368.52|373.88|368.48|373.93|368.53|373.86|368.46|12
1642651960000|2022-01-20 04:12:40|373.9|368.5|373.98|368.58|374.02|368.62|373.9|368.5|16
1642651970000|2022-01-20 04:12:50|374|368.6|374.01|368.61|374.02|368.62|373.98|368.58|9
1642651980000|2022-01-20 04:13:00|373.99|368.59|373.99|368.59|373.99|368.59|373.99|368.59|1
1642651990000|2022-01-20 04:13:10|374.02|368.62|373.99|368.59|374.02|368.62|373.99|368.59|5
1642652000000|2022-01-20 04:13:20|373.98|368.58|373.87|368.47|373.99|368.59|373.87|368.47|10
1642652010000|2022-01-20 04:13:30|373.85|368.45|373.91|368.51|373.92|368.52|373.85|368.45|12
1642652020000|2022-01-20 04:13:40|373.9|368.5|373.93|368.53|373.95|368.55|373.88|368.48|14
1642652030000|2022-01-20 04:13:50|373.94|368.54|373.96|368.56|373.96|368.56|373.92|368.52|9
1642652040000|2022-01-20 04:14:00|373.95|368.55|373.96|368.56|373.96|368.56|373.95|368.55|2
1642652060000|2022-01-20 04:14:20|373.95|368.55|373.93|368.53|373.98|368.58|373.93|368.53|6
1642652070000|2022-01-20 04:14:30|373.95|368.55|373.91|368.51|373.96|368.56|373.88|368.48|7
1642652080000|2022-01-20 04:14:40|373.92|368.52|373.91|368.51|373.92|368.52|373.91|368.51|4
1642652090000|2022-01-20 04:14:50|373.94|368.54|373.92|368.52|373.94|368.54|373.88|368.48|14
1642652100000|2022-01-20 04:15:00|373.95|368.55|373.4|368|373.98|368.58|373.38|367.98|28
1642652110000|2022-01-20 04:15:10|373.41|368.01|373.35|367.95|373.41|368.01|373.32|367.92|17
1642652120000|2022-01-20 04:15:20|373.34|367.94|373.31|367.91|373.37|367.97|373.31|367.91|17
1642652130000|2022-01-20 04:15:30|373.3|367.9|373.1|367.7|373.31|367.91|373.1|367.7|24
1642652140000|2022-01-20 04:15:40|373.12|367.72|373.25|367.85|373.29|367.89|373.12|367.72|14
1642652150000|2022-01-20 04:15:50|373.24|367.84|373.27|367.87|373.29|367.89|373.24|367.84|11
1642652160000|2022-01-20 04:16:00|373.28|367.88|373.27|367.87|373.33|367.93|373.26|367.86|13
1642652170000|2022-01-20 04:16:10|373.26|367.86|373.24|367.84|373.27|367.87|373.21|367.81|14
1642652180000|2022-01-20 04:16:20|373.25|367.85|373.27|367.87|373.27|367.87|373.22|367.82|9
1642652190000|2022-01-20 04:16:30|373.26|367.86|373.23|367.83|373.29|367.89|373.23|367.83|11
1642652200000|2022-01-20 04:16:40|373.26|367.86|373.3|367.9|373.31|367.91|373.26|367.86|7
1642652210000|2022-01-20 04:16:50|373.36|367.96|373.36|367.96|373.41|368.01|373.3|367.9|19
1642652220000|2022-01-20 04:17:00|373.37|367.97|373.37|367.97|373.4|368|373.36|367.96|7
1642652230000|2022-01-20 04:17:10|373.39|367.99|373.38|367.98|373.4|368|373.38|367.98|6
1642652240000|2022-01-20 04:17:20|373.46|368.06|373.45|368.05|373.52|368.12|373.45|368.05|26
1642652250000|2022-01-20 04:17:30|373.46|368.06|373.46|368.06|373.47|368.07|373.44|368.04|20
1642652260000|2022-01-20 04:17:40|373.45|368.05|373.36|367.96|373.45|368.05|373.34|367.94|15
1642652270000|2022-01-20 04:17:50|373.35|367.95|373.36|367.96|373.36|367.96|373.35|367.95|10
1642652280000|2022-01-20 04:18:00|373.35|367.95|373.33|367.93|373.36|367.96|373.33|367.93|7
1642652290000|2022-01-20 04:18:10|373.35|367.95|373.35|367.95|373.35|367.95|373.35|367.95|1
1642652300000|2022-01-20 04:18:20|373.33|367.93|373.34|367.94|373.34|367.94|373.33|367.93|4
1642652310000|2022-01-20 04:18:30|373.33|367.93|373.33|367.93|373.34|367.94|373.33|367.93|3
1642652320000|2022-01-20 04:18:40|373.34|367.94|373.42|368.02|373.43|368.03|373.33|367.93|13
1642652330000|2022-01-20 04:18:50|373.43|368.03|373.41|368.01|373.46|368.06|373.41|368.01|10
1642652340000|2022-01-20 04:19:00|373.42|368.02|373.42|368.02|373.44|368.04|373.41|368.01|7
1642652350000|2022-01-20 04:19:10|373.41|368.01|373.39|367.99|373.41|368.01|373.39|367.99|8
1642652360000|2022-01-20 04:19:20|373.38|367.98|373.48|368.08|373.48|368.08|373.36|367.96|6
1642652370000|2022-01-20 04:19:30|373.42|368.02|373.31|367.91|373.48|368.08|373.28|367.88|10
1642652380000|2022-01-20 04:19:40|373.3|367.9|373.42|368.02|373.42|368.02|373.27|367.87|17
1642652390000|2022-01-20 04:19:50|373.41|368.01|373.39|367.99|373.45|368.05|373.38|367.98|16
1642652400000|2022-01-20 04:20:00|373.38|367.98|373.37|367.97|373.4|368|373.37|367.97|8
1642652410000|2022-01-20 04:20:10|373.39|367.99|373.21|367.81|373.39|367.99|373.17|367.77|20
1642652420000|2022-01-20 04:20:20|373.2|367.8|373.19|367.79|373.21|367.81|373.12|367.72|13
1642652430000|2022-01-20 04:20:30|373.21|367.81|373.2|367.8|373.21|367.81|373.14|367.74|8
1642652440000|2022-01-20 04:20:40|373.17|367.77|373.31|367.91|373.31|367.91|373.12|367.72|22
1642652450000|2022-01-20 04:20:50|373.3|367.9|373.27|367.87|373.31|367.91|373.25|367.85|10
1642652460000|2022-01-20 04:21:00|373.26|367.86|373.31|367.91|373.31|367.91|373.24|367.84|11
1642652470000|2022-01-20 04:21:10|373.3|367.9|373.25|367.85|373.3|367.9|373.25|367.85|4
1642652480000|2022-01-20 04:21:20|373.26|367.86|373.28|367.88|373.29|367.89|373.26|367.86|5
1642652490000|2022-01-20 04:21:30|373.29|367.89|373.28|367.88|373.29|367.89|373.28|367.88|2
1642652500000|2022-01-20 04:21:40|373.27|367.87|373.27|367.87|373.27|367.87|373.27|367.87|1
1642652510000|2022-01-20 04:21:50|373.28|367.88|373.28|367.88|373.29|367.89|373.25|367.85|5
1642652520000|2022-01-20 04:22:00|373.32|367.92|373.3|367.9|373.32|367.92|373.3|367.9|3
1642652530000|2022-01-20 04:22:10|373.33|367.93|373.29|367.89|373.33|367.93|373.29|367.89|4
1642652540000|2022-01-20 04:22:20|373.28|367.88|373.38|367.98|373.38|367.98|373.28|367.88|7
1642652550000|2022-01-20 04:22:30|373.41|368.01|373.37|367.97|373.41|368.01|373.36|367.96|10
1642652560000|2022-01-20 04:22:40|373.36|367.96|373.35|367.95|373.36|367.96|373.34|367.94|4
1642652570000|2022-01-20 04:22:50|373.36|367.96|373.39|367.99|373.39|367.99|373.36|367.96|6
1642652580000|2022-01-20 04:23:00|373.4|368|373.39|367.99|373.4|368|373.39|367.99|2
1642652590000|2022-01-20 04:23:10|373.35|367.95|373.37|367.97|373.38|367.98|373.34|367.94|8
1642652600000|2022-01-20 04:23:20|373.39|367.99|373.38|367.98|373.39|367.99|373.34|367.94|7
1642652610000|2022-01-20 04:23:30|373.37|367.97|373.3|367.9|373.37|367.97|373.3|367.9|7
1642652620000|2022-01-20 04:23:40|373.31|367.91|373.31|367.91|373.33|367.93|373.31|367.91|5
1642652630000|2022-01-20 04:23:50|373.32|367.92|373.31|367.91|373.32|367.92|373.31|367.91|2
1642652640000|2022-01-20 04:24:00|373.32|367.92|373.35|367.95|373.35|367.95|373.31|367.91|7
1642652650000|2022-01-20 04:24:10|373.34|367.94|373.34|367.94|373.34|367.94|373.34|367.94|1
1642652660000|2022-01-20 04:24:20|373.35|367.95|373.36|367.96|373.37|367.97|373.34|367.94|8
1642652670000|2022-01-20 04:24:30|373.37|367.97|373.37|367.97|373.37|367.97|373.37|367.97|1
1642652680000|2022-01-20 04:24:40|373.38|367.98|373.4|368|373.41|368.01|373.38|367.98|3
1642652690000|2022-01-20 04:24:50|373.41|368.01|373.35|367.95|373.41|368.01|373.33|367.93|10
1642652700000|2022-01-20 04:25:00|373.33|367.93|373.45|368.05|373.45|368.05|373.32|367.92|12
1642652710000|2022-01-20 04:25:10|373.44|368.04|373.41|368.01|373.44|368.04|373.39|367.99|7
1642652720000|2022-01-20 04:25:20|373.39|367.99|373.46|368.06|373.46|368.06|373.39|367.99|6
1642652730000|2022-01-20 04:25:30|373.45|368.05|373.45|368.05|373.45|368.05|373.45|368.05|1
1642652740000|2022-01-20 04:25:40|373.46|368.06|373.44|368.04|373.46|368.06|373.43|368.03|4
1642652750000|2022-01-20 04:25:50|373.45|368.05|373.45|368.05|373.45|368.05|373.45|368.05|1
1642652760000|2022-01-20 04:26:00|373.44|368.04|373.46|368.06|373.49|368.09|373.44|368.04|8
1642652770000|2022-01-20 04:26:10|373.5|368.1|373.49|368.09|373.5|368.1|373.47|368.07|9
1642652780000|2022-01-20 04:26:20|373.48|368.08|373.46|368.06|373.49|368.09|373.46|368.06|4
1642652790000|2022-01-20 04:26:30|373.47|368.07|373.38|367.98|373.47|368.07|373.38|367.98|4
1642652800000|2022-01-20 04:26:40|373.39|367.99|373.48|368.08|373.49|368.09|373.39|367.99|8
1642652810000|2022-01-20 04:26:50|373.52|368.12|373.49|368.09|373.52|368.12|373.48|368.08|4
1642652820000|2022-01-20 04:27:00|373.48|368.08|373.53|368.13|373.53|368.13|373.48|368.08|7
1642652830000|2022-01-20 04:27:10|373.55|368.15|373.76|368.36|373.81|368.41|373.55|368.15|14
1642652840000|2022-01-20 04:27:20|373.75|368.35|373.82|368.42|373.82|368.42|373.74|368.34|6
1642652850000|2022-01-20 04:27:30|373.8|368.4|373.83|368.43|373.84|368.44|373.8|368.4|12
1642652860000|2022-01-20 04:27:40|373.8|368.4|373.9|368.5|373.92|368.52|373.79|368.39|14
1642652870000|2022-01-20 04:27:50|373.86|368.46|373.88|368.48|373.9|368.5|373.85|368.45|14
1642652880000|2022-01-20 04:28:00|373.87|368.47|373.87|368.47|373.9|368.5|373.87|368.47|7
1642652890000|2022-01-20 04:28:10|373.86|368.46|373.87|368.47|373.91|368.51|373.86|368.46|11
1642652900000|2022-01-20 04:28:20|373.88|368.48|373.82|368.42|373.88|368.48|373.81|368.41|15
1642652910000|2022-01-20 04:28:30|373.81|368.41|373.79|368.39|373.86|368.46|373.79|368.39|15
1642652920000|2022-01-20 04:28:40|373.8|368.4|373.71|368.31|373.8|368.4|373.67|368.27|7
1642652930000|2022-01-20 04:28:50|373.7|368.3|373.59|368.19|373.7|368.3|373.58|368.18|10
1642652940000|2022-01-20 04:29:00|373.6|368.2|373.58|368.18|373.66|368.26|373.58|368.18|12
1642652950000|2022-01-20 04:29:10|373.6|368.2|373.6|368.2|373.61|368.21|373.58|368.18|6
1642652960000|2022-01-20 04:29:20|373.59|368.19|373.55|368.15|373.6|368.2|373.55|368.15|19
1642652970000|2022-01-20 04:29:30|373.57|368.17|373.61|368.21|373.62|368.22|373.52|368.12|15
1642652980000|2022-01-20 04:29:40|373.6|368.2|373.58|368.18|373.64|368.24|373.58|368.18|19
1642652990000|2022-01-20 04:29:50|373.59|368.19|373.59|368.19|373.59|368.19|373.58|368.18|3
1642653000000|2022-01-20 04:30:00|373.58|368.18|373.58|368.18|373.59|368.19|373.57|368.17|9
1642653010000|2022-01-20 04:30:10|373.57|368.17|373.58|368.18|373.58|368.18|373.56|368.16|6
1642653020000|2022-01-20 04:30:20|373.59|368.19|373.59|368.19|373.6|368.2|373.59|368.19|3
1642653030000|2022-01-20 04:30:30|373.61|368.21|373.63|368.23|373.63|368.23|373.61|368.21|2
1642653040000|2022-01-20 04:30:40|373.6|368.2|373.61|368.21|373.65|368.25|373.6|368.2|5
1642653050000|2022-01-20 04:30:50|373.64|368.24|373.64|368.24|373.65|368.25|373.64|368.24|3
1642653060000|2022-01-20 04:31:00|373.7|368.3|373.65|368.25|373.7|368.3|373.63|368.23|6
1642653070000|2022-01-20 04:31:10|373.66|368.26|373.63|368.23|373.66|368.26|373.61|368.21|8
1642653080000|2022-01-20 04:31:20|373.61|368.21|373.58|368.18|373.62|368.22|373.58|368.18|7
1642653090000|2022-01-20 04:31:30|373.59|368.19|373.6|368.2|373.62|368.22|373.59|368.19|5
1642653100000|2022-01-20 04:31:40|373.59|368.19|373.64|368.24|373.64|368.24|373.59|368.19|5
1642653110000|2022-01-20 04:31:50|373.65|368.25|373.59|368.19|373.66|368.26|373.59|368.19|12
1642653120000|2022-01-20 04:32:00|373.57|368.17|373.55|368.15|373.62|368.22|373.54|368.14|17
1642653130000|2022-01-20 04:32:10|373.54|368.14|373.44|368.04|373.54|368.14|373.44|368.04|24
1642653140000|2022-01-20 04:32:20|373.43|368.03|373.32|367.92|373.45|368.05|373.32|367.92|17
1642653150000|2022-01-20 04:32:30|373.3|367.9|373.32|367.92|373.32|367.92|373.3|367.9|2
1642653160000|2022-01-20 04:32:40|373.31|367.91|373.38|367.98|373.41|368.01|373.3|367.9|11
1642653170000|2022-01-20 04:32:50|373.37|367.97|373.4|368|373.41|368.01|373.36|367.96|8
1642653180000|2022-01-20 04:33:00|373.39|367.99|373.4|368|373.4|368|373.38|367.98|4
1642653190000|2022-01-20 04:33:10|373.39|367.99|373.47|368.07|373.47|368.07|373.39|367.99|8
1642653200000|2022-01-20 04:33:20|373.48|368.08|373.52|368.12|373.56|368.16|373.48|368.08|7
1642653210000|2022-01-20 04:33:30|373.53|368.13|373.53|368.13|373.53|368.13|373.52|368.12|5
1642653220000|2022-01-20 04:33:40|373.52|368.12|373.52|368.12|373.53|368.13|373.52|368.12|3
1642653230000|2022-01-20 04:33:50|373.53|368.13|373.53|368.13|373.54|368.14|373.52|368.12|5
1642653240000|2022-01-20 04:34:00|373.55|368.15|373.53|368.13|373.57|368.17|373.53|368.13|11
1642653250000|2022-01-20 04:34:10|373.54|368.14|373.66|368.26|373.67|368.27|373.54|368.14|15
1642653260000|2022-01-20 04:34:20|373.67|368.27|373.65|368.25|373.67|368.27|373.65|368.25|3
1642653270000|2022-01-20 04:34:30|373.72|368.32|373.72|368.32|373.73|368.33|373.72|368.32|3
1642653280000|2022-01-20 04:34:40|373.71|368.31|373.75|368.35|373.79|368.39|373.71|368.31|11
1642653290000|2022-01-20 04:34:50|373.76|368.36|373.73|368.33|373.76|368.36|373.73|368.33|6
1642653300000|2022-01-20 04:35:00|373.74|368.34|373.67|368.27|373.74|368.34|373.66|368.26|8
1642653320000|2022-01-20 04:35:20|373.69|368.29|373.72|368.32|373.72|368.32|373.69|368.29|8
1642653330000|2022-01-20 04:35:30|373.74|368.34|373.71|368.31|373.75|368.35|373.71|368.31|9
1642653340000|2022-01-20 04:35:40|373.73|368.33|373.73|368.33|373.75|368.35|373.73|368.33|3
1642653350000|2022-01-20 04:35:50|373.7|368.3|373.7|368.3|373.7|368.3|373.7|368.3|1
1642653360000|2022-01-20 04:36:00|373.69|368.29|373.7|368.3|373.71|368.31|373.69|368.29|3
1642653370000|2022-01-20 04:36:10|373.71|368.31|373.69|368.29|373.73|368.33|373.69|368.29|6
1642653380000|2022-01-20 04:36:20|373.7|368.3|373.72|368.32|373.75|368.35|373.69|368.29|11
1642653390000|2022-01-20 04:36:30|373.73|368.33|373.8|368.4|373.81|368.41|373.73|368.33|14
1642653400000|2022-01-20 04:36:40|373.78|368.38|373.75|368.35|373.8|368.4|373.75|368.35|14
1642653410000|2022-01-20 04:36:50|373.76|368.36|373.73|368.33|373.76|368.36|373.73|368.33|3
1642653420000|2022-01-20 04:37:00|373.72|368.32|373.75|368.35|373.76|368.36|373.72|368.32|6
1642653430000|2022-01-20 04:37:10|373.74|368.34|373.74|368.34|373.75|368.35|373.73|368.33|8
1642653440000|2022-01-20 04:37:20|373.77|368.37|373.86|368.46|373.86|368.46|373.77|368.37|8
1642653450000|2022-01-20 04:37:30|373.84|368.44|373.76|368.36|373.88|368.48|373.76|368.36|13
1642653460000|2022-01-20 04:37:40|373.75|368.35|373.78|368.38|373.78|368.38|373.75|368.35|6
1642653470000|2022-01-20 04:37:50|373.77|368.37|373.92|368.52|373.92|368.52|373.77|368.37|11
1642653480000|2022-01-20 04:38:00|373.97|368.57|374.03|368.63|374.03|368.63|373.92|368.52|14
1642653490000|2022-01-20 04:38:10|374|368.6|374.03|368.63|374.03|368.63|374|368.6|2
1642653500000|2022-01-20 04:38:20|374.05|368.65|374.04|368.64|374.05|368.65|374.03|368.63|4
1642653510000|2022-01-20 04:38:30|374.05|368.65|374.06|368.66|374.1|368.7|374.04|368.64|6
1642653520000|2022-01-20 04:38:40|374.05|368.65|374.06|368.66|374.06|368.66|374.04|368.64|12
1642653530000|2022-01-20 04:38:50|374.08|368.68|374.25|368.85|374.26|368.86|374.08|368.68|14
1642653540000|2022-01-20 04:39:00|374.24|368.84|374.21|368.81|374.24|368.84|374.21|368.81|3
1642653550000|2022-01-20 04:39:10|374.25|368.85|374.25|368.85|374.25|368.85|374.23|368.83|5
1642653560000|2022-01-20 04:39:20|374.23|368.83|374.25|368.85|374.25|368.85|374.23|368.83|3
1642653570000|2022-01-20 04:39:30|374.24|368.84|374.14|368.74|374.24|368.84|374.12|368.72|12
1642653580000|2022-01-20 04:39:40|374.13|368.73|374.12|368.72|374.13|368.73|374.11|368.71|3
1642653590000|2022-01-20 04:39:50|374.11|368.71|374.09|368.69|374.11|368.71|374.08|368.68|7
1642653600000|2022-01-20 04:40:00|374.1|368.7|374.08|368.68|374.1|368.7|374.08|368.68|5
1642653630000|2022-01-20 04:40:30|374.09|368.69|374.08|368.68|374.09|368.69|374.05|368.65|5
1642653640000|2022-01-20 04:40:40|374.09|368.69|374.07|368.67|374.09|368.69|374.07|368.67|5
1642653650000|2022-01-20 04:40:50|374|368.6|373.98|368.58|374.01|368.61|373.98|368.58|9
1642653660000|2022-01-20 04:41:00|373.96|368.56|373.87|368.47|373.96|368.56|373.86|368.46|12
1642653670000|2022-01-20 04:41:10|373.86|368.46|373.68|368.28|373.86|368.46|373.68|368.28|12
1642653680000|2022-01-20 04:41:20|373.64|368.24|373.8|368.4|373.84|368.44|373.64|368.24|22
1642653690000|2022-01-20 04:41:30|373.81|368.41|373.82|368.42|373.82|368.42|373.78|368.38|8
1642653700000|2022-01-20 04:41:40|373.83|368.43|373.74|368.34|373.83|368.43|373.74|368.34|8
1642653710000|2022-01-20 04:41:50|373.71|368.31|373.8|368.4|373.8|368.4|373.67|368.27|18
1642653720000|2022-01-20 04:42:00|373.82|368.42|373.74|368.34|373.82|368.42|373.74|368.34|19
1642653730000|2022-01-20 04:42:10|373.78|368.38|373.78|368.38|373.79|368.39|373.75|368.35|11
1642653740000|2022-01-20 04:42:20|373.77|368.37|373.75|368.35|373.79|368.39|373.73|368.33|24
1642653750000|2022-01-20 04:42:30|373.78|368.38|373.78|368.38|373.79|368.39|373.7|368.3|16
1642653760000|2022-01-20 04:42:40|373.79|368.39|373.78|368.38|373.81|368.41|373.78|368.38|10
1642653770000|2022-01-20 04:42:50|373.79|368.39|373.75|368.35|373.8|368.4|373.68|368.28|18
1642653780000|2022-01-20 04:43:00|373.77|368.37|373.78|368.38|373.79|368.39|373.76|368.36|13
1642653790000|2022-01-20 04:43:10|373.79|368.39|373.83|368.43|373.93|368.53|373.79|368.39|15
1642653800000|2022-01-20 04:43:20|373.8|368.4|373.78|368.38|373.81|368.41|373.78|368.38|13
1642653810000|2022-01-20 04:43:30|373.76|368.36|373.74|368.34|373.76|368.36|373.69|368.29|17
1642653820000|2022-01-20 04:43:40|373.73|368.33|373.76|368.36|373.77|368.37|373.73|368.33|6
1642653830000|2022-01-20 04:43:50|373.75|368.35|373.74|368.34|373.75|368.35|373.73|368.33|4
1642653840000|2022-01-20 04:44:00|373.77|368.37|373.78|368.38|373.8|368.4|373.72|368.32|9
1642653850000|2022-01-20 04:44:10|373.75|368.35|373.75|368.35|373.78|368.38|373.75|368.35|7
1642653870000|2022-01-20 04:44:30|373.78|368.38|373.78|368.38|373.78|368.38|373.71|368.31|5
1642653880000|2022-01-20 04:44:40|373.79|368.39|373.85|368.45|373.85|368.45|373.76|368.36|17
1642653890000|2022-01-20 04:44:50|373.84|368.44|373.85|368.45|373.85|368.45|373.84|368.44|2
1642653900000|2022-01-20 04:45:00|373.84|368.44|373.85|368.45|373.85|368.45|373.8|368.4|17
1642653910000|2022-01-20 04:45:10|373.88|368.48|373.83|368.43|373.95|368.55|373.83|368.43|11
1642653920000|2022-01-20 04:45:20|373.86|368.46|373.79|368.39|373.88|368.48|373.73|368.33|14
1642653930000|2022-01-20 04:45:30|373.81|368.41|373.78|368.38|373.84|368.44|373.78|368.38|9
1642653940000|2022-01-20 04:45:40|373.76|368.36|373.7|368.3|373.79|368.39|373.69|368.29|14
1642653950000|2022-01-20 04:45:50|373.72|368.32|373.69|368.29|373.72|368.32|373.69|368.29|5
1642653960000|2022-01-20 04:46:00|373.7|368.3|373.7|368.3|373.7|368.3|373.67|368.27|8
1642653970000|2022-01-20 04:46:10|373.69|368.29|373.64|368.24|373.7|368.3|373.62|368.22|9
1642653980000|2022-01-20 04:46:20|373.66|368.26|373.73|368.33|373.73|368.33|373.66|368.26|10
1642653990000|2022-01-20 04:46:30|373.72|368.32|373.68|368.28|373.73|368.33|373.68|368.28|8
1642654000000|2022-01-20 04:46:40|373.67|368.27|373.66|368.26|373.68|368.28|373.66|368.26|5
1642654010000|2022-01-20 04:46:50|373.68|368.28|373.66|368.26|373.68|368.28|373.66|368.26|2
1642654020000|2022-01-20 04:47:00|373.68|368.28|373.69|368.29|373.69|368.29|373.68|368.28|2
1642654030000|2022-01-20 04:47:10|373.68|368.28|373.68|368.28|373.69|368.29|373.66|368.26|7
1642654040000|2022-01-20 04:47:20|373.67|368.27|373.67|368.27|373.67|368.27|373.61|368.21|3
1642654050000|2022-01-20 04:47:30|373.68|368.28|373.67|368.27|373.68|368.28|373.67|368.27|2
1642654060000|2022-01-20 04:47:40|373.65|368.25|373.7|368.3|373.71|368.31|373.65|368.25|6
1642654070000|2022-01-20 04:47:50|373.68|368.28|373.68|368.28|373.69|368.29|373.68|368.28|5
1642654080000|2022-01-20 04:48:00|373.69|368.29|373.68|368.28|373.69|368.29|373.68|368.28|4
1642654100000|2022-01-20 04:48:20|373.69|368.29|373.63|368.23|373.69|368.29|373.6|368.2|15
1642654110000|2022-01-20 04:48:30|373.62|368.22|373.7|368.3|373.7|368.3|373.62|368.22|13
1642654120000|2022-01-20 04:48:40|373.61|368.21|373.62|368.22|373.62|368.22|373.6|368.2|3
1642654130000|2022-01-20 04:48:50|373.63|368.23|373.63|368.23|373.63|368.23|373.63|368.23|1
1642654140000|2022-01-20 04:49:00|373.62|368.22|373.63|368.23|373.63|368.23|373.62|368.22|2
1642654160000|2022-01-20 04:49:20|373.62|368.22|373.61|368.21|373.62|368.22|373.61|368.21|2
1642654170000|2022-01-20 04:49:30|373.63|368.23|373.62|368.22|373.63|368.23|373.62|368.22|6
1642654180000|2022-01-20 04:49:40|373.63|368.23|373.63|368.23|373.63|368.23|373.63|368.23|1
1642654200000|2022-01-20 04:50:00|373.64|368.24|373.68|368.28|373.68|368.28|373.64|368.24|3
1642654210000|2022-01-20 04:50:10|373.69|368.29|373.85|368.45|373.9|368.5|373.68|368.28|18
1642654220000|2022-01-20 04:50:20|373.88|368.48|373.95|368.55|373.99|368.59|373.85|368.45|10
1642654230000|2022-01-20 04:50:30|373.96|368.56|373.91|368.51|373.97|368.57|373.91|368.51|7
1642654240000|2022-01-20 04:50:40|373.92|368.52|373.92|368.52|373.92|368.52|373.88|368.48|4
1642654250000|2022-01-20 04:50:50|373.91|368.51|373.9|368.5|373.92|368.52|373.9|368.5|3
1642654290000|2022-01-20 04:51:30|373.93|368.53|373.93|368.53|373.93|368.53|373.93|368.53|1
1642654300000|2022-01-20 04:51:40|373.92|368.52|373.92|368.52|373.94|368.54|373.9|368.5|7
1642654310000|2022-01-20 04:51:50|373.91|368.51|373.91|368.51|373.91|368.51|373.91|368.51|1
1642654320000|2022-01-20 04:52:00|373.94|368.54|373.93|368.53|373.94|368.54|373.89|368.49|5
1642654330000|2022-01-20 04:52:10|373.92|368.52|373.92|368.52|373.92|368.52|373.91|368.51|3
1642654340000|2022-01-20 04:52:20|373.91|368.51|373.98|368.58|373.98|368.58|373.91|368.51|10
1642654350000|2022-01-20 04:52:30|373.97|368.57|373.99|368.59|374.01|368.61|373.94|368.54|18
1642654360000|2022-01-20 04:52:40|374|368.6|374.08|368.68|374.09|368.69|373.99|368.59|13
1642654370000|2022-01-20 04:52:50|374.09|368.69|374.1|368.7|374.1|368.7|374.08|368.68|5
1642654380000|2022-01-20 04:53:00|374.09|368.69|374.07|368.67|374.1|368.7|374.07|368.67|8
1642654390000|2022-01-20 04:53:10|374.06|368.66|374.09|368.69|374.09|368.69|374.06|368.66|2
1642654400000|2022-01-20 04:53:20|374.08|368.68|374.16|368.76|374.16|368.76|374.08|368.68|5
1642654410000|2022-01-20 04:53:30|374.18|368.78|374.21|368.81|374.31|368.91|374.18|368.78|10
1642654420000|2022-01-20 04:53:40|374.25|368.85|374.27|368.87|374.27|368.87|374.25|368.85|3
1642654430000|2022-01-20 04:53:50|374.28|368.88|374.27|368.87|374.28|368.88|374.21|368.81|15
1642654440000|2022-01-20 04:54:00|374.26|368.86|374.28|368.88|374.28|368.88|374.25|368.85|6
1642654450000|2022-01-20 04:54:10|374.26|368.86|374.19|368.79|374.26|368.86|374.19|368.79|2
1642654460000|2022-01-20 04:54:20|374.22|368.82|374.22|368.82|374.23|368.83|374.2|368.8|12
1642654470000|2022-01-20 04:54:30|374.21|368.81|374.19|368.79|374.21|368.81|374.16|368.76|6
1642654480000|2022-01-20 04:54:40|374.16|368.76|374.06|368.66|374.19|368.79|374.05|368.65|11
1642654500000|2022-01-20 04:55:00|374.05|368.65|374.08|368.68|374.08|368.68|374.05|368.65|5
1642654510000|2022-01-20 04:55:10|374.03|368.63|374.08|368.68|374.09|368.69|374.03|368.63|11
1642654520000|2022-01-20 04:55:20|374.03|368.63|374.05|368.65|374.05|368.65|374.02|368.62|6
1642654540000|2022-01-20 04:55:40|374.04|368.64|374.03|368.63|374.04|368.64|374.03|368.63|2
1642654550000|2022-01-20 04:55:50|374.04|368.64|374.02|368.62|374.04|368.64|374.02|368.62|9
1642654560000|2022-01-20 04:56:00|374.04|368.64|374.05|368.65|374.05|368.65|374.03|368.63|4
1642654570000|2022-01-20 04:56:10|374.06|368.66|374.06|368.66|374.06|368.66|374.03|368.63|8
1642654580000|2022-01-20 04:56:20|374.05|368.65|373.92|368.52|374.05|368.65|373.92|368.52|8
1642654590000|2022-01-20 04:56:30|373.91|368.51|373.95|368.55|373.95|368.55|373.91|368.51|4
1642654600000|2022-01-20 04:56:40|373.97|368.57|373.97|368.57|373.97|368.57|373.97|368.57|1
1642654620000|2022-01-20 04:57:00|373.9|368.5|373.79|368.39|373.9|368.5|373.77|368.37|10
1642654630000|2022-01-20 04:57:10|373.8|368.4|373.84|368.44|373.86|368.46|373.79|368.39|7
1642654640000|2022-01-20 04:57:20|373.87|368.47|373.97|368.57|373.97|368.57|373.86|368.46|16
1642654650000|2022-01-20 04:57:30|373.95|368.55|373.94|368.54|373.96|368.56|373.93|368.53|8
1642654660000|2022-01-20 04:57:40|373.95|368.55|373.95|368.55|373.95|368.55|373.95|368.55|1
1642654670000|2022-01-20 04:57:50|373.9|368.5|373.9|368.5|373.9|368.5|373.89|368.49|3
1642654680000|2022-01-20 04:58:00|373.89|368.49|373.95|368.55|373.95|368.55|373.89|368.49|6
1642654690000|2022-01-20 04:58:10|373.89|368.49|373.78|368.38|373.9|368.5|373.78|368.38|9
1642654700000|2022-01-20 04:58:20|373.77|368.37|373.8|368.4|373.81|368.41|373.76|368.36|14
1642654710000|2022-01-20 04:58:30|373.86|368.46|373.85|368.45|373.87|368.47|373.82|368.42|22
1642654720000|2022-01-20 04:58:40|373.86|368.46|373.71|368.31|373.86|368.46|373.69|368.29|20
1642654730000|2022-01-20 04:58:50|373.73|368.33|373.85|368.45|373.85|368.45|373.68|368.28|12
1642654740000|2022-01-20 04:59:00|373.8|368.4|373.85|368.45|373.85|368.45|373.8|368.4|2
1642654750000|2022-01-20 04:59:10|373.84|368.44|373.84|368.44|373.84|368.44|373.84|368.44|1
1642654760000|2022-01-20 04:59:20|373.8|368.4|373.86|368.46|373.87|368.47|373.8|368.4|11
1642654770000|2022-01-20 04:59:30|373.87|368.47|373.86|368.46|373.87|368.47|373.86|368.46|2
1642654780000|2022-01-20 04:59:40|373.87|368.47|373.85|368.45|373.88|368.48|373.8|368.4|10
1642654790000|2022-01-20 04:59:50|373.82|368.42|373.71|368.31|373.85|368.45|373.71|368.31|17
1642654800000|2022-01-20 05:00:00|373.72|368.32|373.76|368.36|373.78|368.38|373.68|368.28|21
1642654810000|2022-01-20 05:00:10|373.74|368.34|373.74|368.34|373.76|368.36|373.73|368.33|13
1642654820000|2022-01-20 05:00:20|373.77|368.37|373.81|368.41|373.82|368.42|373.74|368.34|16
1642654830000|2022-01-20 05:00:30|373.8|368.4|373.81|368.41|373.82|368.42|373.79|368.39|10
1642654840000|2022-01-20 05:00:40|373.82|368.42|373.84|368.44|373.86|368.46|373.76|368.36|17
1642654850000|2022-01-20 05:00:50|373.83|368.43|373.8|368.4|373.86|368.46|373.77|368.37|18
1642654860000|2022-01-20 05:01:00|373.77|368.37|373.8|368.4|373.86|368.46|373.76|368.36|15
1642654870000|2022-01-20 05:01:10|373.82|368.42|373.77|368.37|373.83|368.43|373.69|368.29|14
1642654880000|2022-01-20 05:01:20|373.78|368.38|373.83|368.43|373.83|368.43|373.78|368.38|4
1642654890000|2022-01-20 05:01:30|373.8|368.4|373.79|368.39|373.83|368.43|373.79|368.39|8
1642654900000|2022-01-20 05:01:40|373.8|368.4|373.77|368.37|373.8|368.4|373.74|368.34|5
1642654910000|2022-01-20 05:01:50|373.75|368.35|373.79|368.39|373.81|368.41|373.73|368.33|13
1642654920000|2022-01-20 05:02:00|373.8|368.4|373.82|368.42|373.83|368.43|373.79|368.39|13
1642654930000|2022-01-20 05:02:10|373.83|368.43|373.94|368.54|374.04|368.64|373.82|368.42|28
1642654940000|2022-01-20 05:02:20|373.95|368.55|373.96|368.56|373.98|368.58|373.95|368.55|10
1642654950000|2022-01-20 05:02:30|373.95|368.55|374.01|368.61|374.01|368.61|373.95|368.55|14
1642654960000|2022-01-20 05:02:40|374|368.6|373.99|368.59|374.01|368.61|373.99|368.59|8
1642654970000|2022-01-20 05:02:50|373.97|368.57|373.88|368.48|373.97|368.57|373.88|368.48|9
1642654980000|2022-01-20 05:03:00|373.87|368.47|373.81|368.41|373.87|368.47|373.81|368.41|12
1642654990000|2022-01-20 05:03:10|373.82|368.42|373.75|368.35|373.83|368.43|373.75|368.35|19
1642655000000|2022-01-20 05:03:20|373.76|368.36|373.77|368.37|373.78|368.38|373.76|368.36|4
1642655010000|2022-01-20 05:03:30|373.79|368.39|373.76|368.36|373.79|368.39|373.75|368.35|4
1642655020000|2022-01-20 05:03:40|373.75|368.35|373.76|368.36|373.77|368.37|373.75|368.35|6
1642655040000|2022-01-20 05:04:00|373.79|368.39|373.86|368.46|373.86|368.46|373.79|368.39|4
1642655050000|2022-01-20 05:04:10|373.85|368.45|373.86|368.46|373.87|368.47|373.85|368.45|4
1642655060000|2022-01-20 05:04:20|373.87|368.47|373.96|368.56|373.96|368.56|373.87|368.47|8
1642655070000|2022-01-20 05:04:30|373.97|368.57|373.99|368.59|373.99|368.59|373.96|368.56|4
1642655080000|2022-01-20 05:04:40|373.98|368.58|373.89|368.49|373.99|368.59|373.86|368.46|16
1642655090000|2022-01-20 05:04:50|373.88|368.48|373.87|368.47|373.9|368.5|373.83|368.43|16
1642655100000|2022-01-20 05:05:00|373.88|368.48|373.89|368.49|373.92|368.52|373.88|368.48|6
1642655110000|2022-01-20 05:05:10|373.9|368.5|373.84|368.44|373.91|368.51|373.84|368.44|4
1642655120000|2022-01-20 05:05:20|373.83|368.43|373.8|368.4|373.83|368.43|373.8|368.4|5
1642655130000|2022-01-20 05:05:30|373.81|368.41|373.77|368.37|373.81|368.41|373.76|368.36|6
1642655140000|2022-01-20 05:05:40|373.79|368.39|373.78|368.38|373.79|368.39|373.78|368.38|2
1642655150000|2022-01-20 05:05:50|373.77|368.37|373.76|368.36|373.78|368.38|373.76|368.36|3
1642655160000|2022-01-20 05:06:00|373.78|368.38|373.76|368.36|373.78|368.38|373.75|368.35|7
1642655170000|2022-01-20 05:06:10|373.74|368.34|373.74|368.34|373.74|368.34|373.74|368.34|1
1642655180000|2022-01-20 05:06:20|373.76|368.36|373.72|368.32|373.76|368.36|373.7|368.3|12
1642655190000|2022-01-20 05:06:30|373.69|368.29|373.65|368.25|373.71|368.31|373.63|368.23|10
1642655200000|2022-01-20 05:06:40|373.67|368.27|373.65|368.25|373.67|368.27|373.64|368.24|9
1642655210000|2022-01-20 05:06:50|373.63|368.23|373.65|368.25|373.65|368.25|373.63|368.23|2
1642655230000|2022-01-20 05:07:10|373.66|368.26|373.82|368.42|373.82|368.42|373.64|368.24|16
1642655240000|2022-01-20 05:07:20|373.8|368.4|373.79|368.39|373.8|368.4|373.77|368.37|4
1642655250000|2022-01-20 05:07:30|373.8|368.4|373.81|368.41|373.82|368.42|373.8|368.4|4
1642655260000|2022-01-20 05:07:40|373.83|368.43|373.78|368.38|373.83|368.43|373.75|368.35|12
1642655270000|2022-01-20 05:07:50|373.79|368.39|373.72|368.32|373.81|368.41|373.72|368.32|8
1642655280000|2022-01-20 05:08:00|373.71|368.31|373.77|368.37|373.77|368.37|373.71|368.31|12
1642655290000|2022-01-20 05:08:10|373.75|368.35|373.75|368.35|373.75|368.35|373.74|368.34|7
1642655300000|2022-01-20 05:08:20|373.79|368.39|373.83|368.43|373.87|368.47|373.79|368.39|18
1642655310000|2022-01-20 05:08:30|373.84|368.44|373.82|368.42|373.85|368.45|373.82|368.42|9
1642655320000|2022-01-20 05:08:40|373.83|368.43|373.79|368.39|373.84|368.44|373.79|368.39|13
1642655330000|2022-01-20 05:08:50|373.74|368.34|373.83|368.43|373.84|368.44|373.74|368.34|7
1642655340000|2022-01-20 05:09:00|373.82|368.42|373.82|368.42|373.82|368.42|373.81|368.41|5
1642655350000|2022-01-20 05:09:10|373.83|368.43|373.86|368.46|373.91|368.51|373.83|368.43|17
1642655370000|2022-01-20 05:09:30|373.85|368.45|373.83|368.43|373.85|368.45|373.83|368.43|5
1642655380000|2022-01-20 05:09:40|373.85|368.45|373.89|368.49|373.91|368.51|373.82|368.42|8
1642655390000|2022-01-20 05:09:50|373.9|368.5|373.99|368.59|374|368.6|373.9|368.5|8
1642655400000|2022-01-20 05:10:00|374|368.6|373.99|368.59|374|368.6|373.99|368.59|2
1642655410000|2022-01-20 05:10:10|374|368.6|373.95|368.55|374.01|368.61|373.95|368.55|7
1642655420000|2022-01-20 05:10:20|374.03|368.63|374|368.6|374.03|368.63|373.96|368.56|8
1642655430000|2022-01-20 05:10:30|374.01|368.61|373.96|368.56|374.01|368.61|373.96|368.56|8
1642655440000|2022-01-20 05:10:40|373.97|368.57|373.87|368.47|373.97|368.57|373.86|368.46|14
1642655450000|2022-01-20 05:10:50|373.86|368.46|373.83|368.43|373.87|368.47|373.83|368.43|6
1642655460000|2022-01-20 05:11:00|373.76|368.36|373.75|368.35|373.77|368.37|373.74|368.34|7
1642655470000|2022-01-20 05:11:10|373.73|368.33|373.75|368.35|373.75|368.35|373.73|368.33|4
1642655480000|2022-01-20 05:11:20|373.76|368.36|373.8|368.4|373.8|368.4|373.76|368.36|21
1642655490000|2022-01-20 05:11:30|373.81|368.41|373.75|368.35|373.81|368.41|373.72|368.32|11
1642655500000|2022-01-20 05:11:40|373.73|368.33|373.72|368.32|373.75|368.35|373.72|368.32|9
1642655510000|2022-01-20 05:11:50|373.73|368.33|373.74|368.34|373.74|368.34|373.73|368.33|4
1642655520000|2022-01-20 05:12:00|373.73|368.33|373.74|368.34|373.74|368.34|373.73|368.33|4
1642655530000|2022-01-20 05:12:10|373.73|368.33|373.74|368.34|373.75|368.35|373.73|368.33|3
1642655540000|2022-01-20 05:12:20|373.75|368.35|373.74|368.34|373.75|368.35|373.74|368.34|2
1642655550000|2022-01-20 05:12:30|373.75|368.35|373.63|368.23|373.75|368.35|373.63|368.23|10
1642655570000|2022-01-20 05:12:50|373.64|368.24|373.59|368.19|373.64|368.24|373.59|368.19|6
1642655580000|2022-01-20 05:13:00|373.61|368.21|373.65|368.25|373.65|368.25|373.55|368.15|13
1642655590000|2022-01-20 05:13:10|373.64|368.24|373.68|368.28|373.69|368.29|373.64|368.24|6
1642655600000|2022-01-20 05:13:20|373.7|368.3|373.72|368.32|373.72|368.32|373.69|368.29|4
1642655610000|2022-01-20 05:13:30|373.71|368.31|373.72|368.32|373.72|368.32|373.7|368.3|4
1642655620000|2022-01-20 05:13:40|373.73|368.33|373.72|368.32|373.73|368.33|373.72|368.32|2
1642655630000|2022-01-20 05:13:50|373.71|368.31|373.72|368.32|373.72|368.32|373.68|368.28|4
1642655640000|2022-01-20 05:14:00|373.71|368.31|373.77|368.37|373.78|368.38|373.71|368.31|8
1642655650000|2022-01-20 05:14:10|373.78|368.38|373.9|368.5|373.9|368.5|373.75|368.35|11
1642655660000|2022-01-20 05:14:20|373.88|368.48|373.84|368.44|373.89|368.49|373.84|368.44|12
1642655670000|2022-01-20 05:14:30|373.82|368.42|373.83|368.43|373.85|368.45|373.72|368.32|17
1642655680000|2022-01-20 05:14:40|373.81|368.41|373.78|368.38|373.84|368.44|373.77|368.37|14
1642655690000|2022-01-20 05:14:50|373.83|368.43|373.77|368.37|373.83|368.43|373.77|368.37|9
1642655700000|2022-01-20 05:15:00|373.83|368.43|373.78|368.38|373.84|368.44|373.77|368.37|11
1642655710000|2022-01-20 05:15:10|373.77|368.37|373.78|368.38|373.78|368.38|373.77|368.37|2
1642655720000|2022-01-20 05:15:20|373.82|368.42|373.97|368.57|373.97|368.57|373.82|368.42|10
1642655730000|2022-01-20 05:15:30|373.96|368.56|373.98|368.58|373.98|368.58|373.95|368.55|5
1642655740000|2022-01-20 05:15:40|373.97|368.57|373.97|368.57|373.97|368.57|373.95|368.55|3
1642655750000|2022-01-20 05:15:50|373.98|368.58|373.98|368.58|373.98|368.58|373.96|368.56|7
1642655760000|2022-01-20 05:16:00|373.97|368.57|373.99|368.59|373.99|368.59|373.97|368.57|5
1642655770000|2022-01-20 05:16:10|373.98|368.58|374|368.6|374|368.6|373.97|368.57|13
1642655780000|2022-01-20 05:16:20|374.01|368.61|374.03|368.63|374.05|368.65|374.01|368.61|11
1642655790000|2022-01-20 05:16:30|374.04|368.64|374.04|368.64|374.07|368.67|374.04|368.64|7
1642655800000|2022-01-20 05:16:40|374.07|368.67|374.09|368.69|374.18|368.78|374.07|368.67|10
1642655810000|2022-01-20 05:16:50|374.08|368.68|374.07|368.67|374.09|368.69|374.05|368.65|7
1642655820000|2022-01-20 05:17:00|374.08|368.68|374.07|368.67|374.08|368.68|374.04|368.64|5
1642655830000|2022-01-20 05:17:10|374.06|368.66|374.04|368.64|374.14|368.74|374.01|368.61|10
1642655840000|2022-01-20 05:17:20|374.03|368.63|374.06|368.66|374.06|368.66|374.02|368.62|6
1642655850000|2022-01-20 05:17:30|374.08|368.68|374.05|368.65|374.08|368.68|374.05|368.65|2
1642655860000|2022-01-20 05:17:40|374.06|368.66|374.06|368.66|374.06|368.66|374.06|368.66|1
1642655870000|2022-01-20 05:17:50|374.03|368.63|374.07|368.67|374.07|368.67|374.03|368.63|4
1642655880000|2022-01-20 05:18:00|374.05|368.65|374.06|368.66|374.07|368.67|374.03|368.63|7
1642655890000|2022-01-20 05:18:10|374.07|368.67|374.05|368.65|374.07|368.67|374.05|368.65|3
1642655900000|2022-01-20 05:18:20|374.03|368.63|374.05|368.65|374.07|368.67|374.03|368.63|6
1642655910000|2022-01-20 05:18:30|374.06|368.66|374.06|368.66|374.07|368.67|374.06|368.66|3
1642655920000|2022-01-20 05:18:40|374.05|368.65|374.03|368.63|374.06|368.66|374.03|368.63|3
1642655930000|2022-01-20 05:18:50|374.04|368.64|374.07|368.67|374.07|368.67|374.03|368.63|4
1642655940000|2022-01-20 05:19:00|374.06|368.66|374.06|368.66|374.07|368.67|374.06|368.66|3
1642655950000|2022-01-20 05:19:10|374.07|368.67|374.06|368.66|374.07|368.67|374.06|368.66|2
1642655960000|2022-01-20 05:19:20|374.04|368.64|374.03|368.63|374.04|368.64|374|368.6|5
1642655970000|2022-01-20 05:19:30|374.04|368.64|374.04|368.64|374.05|368.65|374|368.6|8
1642655980000|2022-01-20 05:19:40|374.05|368.65|374.02|368.62|374.1|368.7|373.98|368.58|11
1642655990000|2022-01-20 05:19:50|374.04|368.64|374.06|368.66|374.06|368.66|373.98|368.58|12
1642656000000|2022-01-20 05:20:00|374.07|368.67|374.05|368.65|374.07|368.67|374.03|368.63|6
1642656010000|2022-01-20 05:20:10|374.06|368.66|373.96|368.56|374.06|368.66|373.96|368.56|8
1642656020000|2022-01-20 05:20:20|373.95|368.55|373.85|368.45|373.95|368.55|373.84|368.44|7
1642656030000|2022-01-20 05:20:30|373.84|368.44|373.69|368.29|373.85|368.45|373.69|368.29|11
1642656040000|2022-01-20 05:20:40|373.6|368.2|373.56|368.16|373.6|368.2|373.53|368.13|13
1642656050000|2022-01-20 05:20:50|373.57|368.17|373.58|368.18|373.6|368.2|373.55|368.15|8
1642656060000|2022-01-20 05:21:00|373.51|368.11|373.52|368.12|373.55|368.15|373.51|368.11|8
1642656070000|2022-01-20 05:21:10|373.51|368.11|373.49|368.09|373.53|368.13|373.46|368.06|22
1642656080000|2022-01-20 05:21:20|373.47|368.07|373.22|367.82|373.47|368.07|373.22|367.82|18
1642656090000|2022-01-20 05:21:30|373.21|367.81|373.2|367.8|373.28|367.88|373.14|367.74|22
1642656100000|2022-01-20 05:21:40|373.22|367.82|373.35|367.95|373.36|367.96|373.16|367.76|22
1642656110000|2022-01-20 05:21:50|373.4|368|373.21|367.81|373.41|368.01|373.2|367.8|25
1642656120000|2022-01-20 05:22:00|373.22|367.82|373.26|367.86|373.31|367.91|373.22|367.82|6
1642656130000|2022-01-20 05:22:10|373.25|367.85|373.21|367.81|373.25|367.85|373.19|367.79|8
1642656140000|2022-01-20 05:22:20|373.18|367.78|373.34|367.94|373.41|368.01|373.18|367.78|13
1642656150000|2022-01-20 05:22:30|373.33|367.93|373.21|367.81|373.34|367.94|373.19|367.79|16
1642656160000|2022-01-20 05:22:40|373.2|367.8|373.18|367.78|373.21|367.81|373.18|367.78|10
1642656170000|2022-01-20 05:22:50|373.13|367.73|373.12|367.72|373.13|367.73|373.11|367.71|3
1642656180000|2022-01-20 05:23:00|373.19|367.79|373.15|367.75|373.19|367.79|373.12|367.72|20
1642656190000|2022-01-20 05:23:10|373.19|367.79|373.14|367.74|373.2|367.8|373.14|367.74|14
1642656200000|2022-01-20 05:23:20|373.15|367.75|373.16|367.76|373.19|367.79|373.14|367.74|7
1642656210000|2022-01-20 05:23:30|373.14|367.74|373.2|367.8|373.21|367.81|373.13|367.73|14
1642656220000|2022-01-20 05:23:40|373.18|367.78|373.22|367.82|373.23|367.83|373.16|367.76|15
1642656230000|2022-01-20 05:23:50|373.23|367.83|373.22|367.82|373.23|367.83|373.22|367.82|2
1642656240000|2022-01-20 05:24:00|373.25|367.85|373.32|367.92|373.33|367.93|373.25|367.85|10
1642656250000|2022-01-20 05:24:10|373.33|367.93|373.23|367.83|373.33|367.93|373.22|367.82|9
1642656260000|2022-01-20 05:24:20|373.24|367.84|373.44|368.04|373.45|368.05|373.23|367.83|17
1642656270000|2022-01-20 05:24:30|373.43|368.03|373.21|367.81|373.43|368.03|373.2|367.8|18
1642656280000|2022-01-20 05:24:40|373.2|367.8|373.2|367.8|373.2|367.8|373.15|367.75|7
1642656290000|2022-01-20 05:24:50|373.19|367.79|373.2|367.8|373.22|367.82|373.18|367.78|12
1642656310000|2022-01-20 05:25:10|373.19|367.79|373.11|367.71|373.19|367.79|373.11|367.71|3
1642656320000|2022-01-20 05:25:20|373.12|367.72|372.98|367.58|373.12|367.72|372.96|367.56|26
1642656330000|2022-01-20 05:25:30|372.99|367.59|373.03|367.63|373.03|367.63|372.98|367.58|11
1642656340000|2022-01-20 05:25:40|373.02|367.62|373.08|367.68|373.09|367.69|373.02|367.62|11
1642656350000|2022-01-20 05:25:50|373.07|367.67|373.11|367.71|373.12|367.72|373.07|367.67|13
1642656360000|2022-01-20 05:26:00|373.15|367.75|373.21|367.81|373.26|367.86|373.13|367.73|16
1642656370000|2022-01-20 05:26:10|373.22|367.82|373.22|367.82|373.26|367.86|373.22|367.82|6
1642656380000|2022-01-20 05:26:20|373.23|367.83|373.23|367.83|373.23|367.83|373.23|367.83|1
1642656390000|2022-01-20 05:26:30|373.24|367.84|373.3|367.9|373.3|367.9|373.24|367.84|7
1642656400000|2022-01-20 05:26:40|373.29|367.89|373.17|367.77|373.31|367.91|373.17|367.77|14
1642656410000|2022-01-20 05:26:50|373.19|367.79|373.11|367.71|373.19|367.79|373.1|367.7|6
1642656420000|2022-01-20 05:27:00|373.12|367.72|373.18|367.78|373.19|367.79|373.11|367.71|9
1642656430000|2022-01-20 05:27:10|373.17|367.77|373.15|367.75|373.17|367.77|373.11|367.71|4
1642656440000|2022-01-20 05:27:20|373.21|367.81|373.15|367.75|373.21|367.81|373.15|367.75|9
1642656450000|2022-01-20 05:27:30|373.12|367.72|373.14|367.74|373.15|367.75|373.12|367.72|6
1642656460000|2022-01-20 05:27:40|373.12|367.72|373.17|367.77|373.17|367.77|373.12|367.72|3
1642656470000|2022-01-20 05:27:50|373.18|367.78|373.27|367.87|373.28|367.88|373.18|367.78|11
1642656480000|2022-01-20 05:28:00|373.29|367.89|373.24|367.84|373.3|367.9|373.2|367.8|11
1642656490000|2022-01-20 05:28:10|373.25|367.85|373.26|367.86|373.28|367.88|373.23|367.83|10
1642656500000|2022-01-20 05:28:20|373.25|367.85|373.26|367.86|373.26|367.86|373.25|367.85|2
1642656510000|2022-01-20 05:28:30|373.25|367.85|373.25|367.85|373.25|367.85|373.25|367.85|1
1642656520000|2022-01-20 05:28:40|373.19|367.79|373.15|367.75|373.19|367.79|373.14|367.74|4
1642656530000|2022-01-20 05:28:50|373.16|367.76|373.38|367.98|373.41|368.01|373.15|367.75|17
1642656540000|2022-01-20 05:29:00|373.37|367.97|373.39|367.99|373.42|368.02|373.37|367.97|6
1642656550000|2022-01-20 05:29:10|373.4|368|373.39|367.99|373.44|368.04|373.38|367.98|11
1642656560000|2022-01-20 05:29:20|373.38|367.98|373.33|367.93|373.39|367.99|373.26|367.86|21
1642656570000|2022-01-20 05:29:30|373.34|367.94|373.19|367.79|373.37|367.97|373.15|367.75|16
1642656580000|2022-01-20 05:29:40|373.2|367.8|373.23|367.83|373.27|367.87|373.2|367.8|15
1642656590000|2022-01-20 05:29:50|373.24|367.84|373.24|367.84|373.25|367.85|373.24|367.84|5
1642656600000|2022-01-20 05:30:00|373.23|367.83|373.23|367.83|373.25|367.85|373.22|367.82|11
1642656610000|2022-01-20 05:30:10|373.24|367.84|373.23|367.83|373.25|367.85|373.22|367.82|15
1642656630000|2022-01-20 05:30:30|373.22|367.82|373.21|367.81|373.24|367.84|373.19|367.79|12
1642656640000|2022-01-20 05:30:40|373.2|367.8|373.22|367.82|373.24|367.84|373.2|367.8|6
1642656650000|2022-01-20 05:30:50|373.21|367.81|373.14|367.74|373.21|367.81|373.14|367.74|4
1642656660000|2022-01-20 05:31:00|373.12|367.72|373.04|367.64|373.12|367.72|373.02|367.62|14
1642656670000|2022-01-20 05:31:10|373.05|367.65|373.09|367.69|373.09|367.69|373.05|367.65|7
1642656680000|2022-01-20 05:31:20|373.19|367.79|373.3|367.9|373.31|367.91|373.18|367.78|26
1642656690000|2022-01-20 05:31:30|373.31|367.91|373.38|367.98|373.41|368.01|373.31|367.91|15
1642656700000|2022-01-20 05:31:40|373.39|367.99|373.36|367.96|373.41|368.01|373.36|367.96|8
1642656710000|2022-01-20 05:31:50|373.39|367.99|373.38|367.98|373.41|368.01|373.36|367.96|15
1642656720000|2022-01-20 05:32:00|373.4|368|373.52|368.12|373.54|368.14|373.4|368|20
1642656730000|2022-01-20 05:32:10|373.54|368.14|373.55|368.15|373.55|368.15|373.52|368.12|7
1642656740000|2022-01-20 05:32:20|373.53|368.13|373.56|368.16|373.59|368.19|373.52|368.12|14
1642656750000|2022-01-20 05:32:30|373.57|368.17|373.54|368.14|373.59|368.19|373.54|368.14|9
1642656760000|2022-01-20 05:32:40|373.55|368.15|373.68|368.28|373.7|368.3|373.55|368.15|11
1642656770000|2022-01-20 05:32:50|373.67|368.27|373.69|368.29|373.72|368.32|373.67|368.27|9
1642656780000|2022-01-20 05:33:00|373.68|368.28|373.73|368.33|373.75|368.35|373.68|368.28|12
1642656790000|2022-01-20 05:33:10|373.75|368.35|373.74|368.34|373.75|368.35|373.68|368.28|12
1642656800000|2022-01-20 05:33:20|373.7|368.3|373.75|368.35|373.75|368.35|373.66|368.26|14
1642656810000|2022-01-20 05:33:30|373.77|368.37|373.76|368.36|373.77|368.37|373.72|368.32|9
1642656820000|2022-01-20 05:33:40|373.69|368.29|373.7|368.3|373.72|368.32|373.63|368.23|13
1642656830000|2022-01-20 05:33:50|373.69|368.29|373.56|368.16|373.69|368.29|373.56|368.16|10
1642656840000|2022-01-20 05:34:00|373.55|368.15|373.62|368.22|373.64|368.24|373.54|368.14|10
1642656850000|2022-01-20 05:34:10|373.63|368.23|373.64|368.24|373.65|368.25|373.63|368.23|6
1642656860000|2022-01-20 05:34:20|373.65|368.25|373.64|368.24|373.65|368.25|373.64|368.24|6
1642656870000|2022-01-20 05:34:30|373.65|368.25|373.67|368.27|373.67|368.27|373.63|368.23|11
1642656880000|2022-01-20 05:34:40|373.68|368.28|373.75|368.35|373.75|368.35|373.68|368.28|13
1642656900000|2022-01-20 05:35:00|373.76|368.36|373.77|368.37|373.79|368.39|373.75|368.35|12
1642656910000|2022-01-20 05:35:10|373.78|368.38|373.67|368.27|373.79|368.39|373.59|368.19|17
1642656920000|2022-01-20 05:35:20|373.66|368.26|373.57|368.17|373.66|368.26|373.52|368.12|21
1642656930000|2022-01-20 05:35:30|373.58|368.18|373.51|368.11|373.59|368.19|373.51|368.11|11
1642656940000|2022-01-20 05:35:40|373.57|368.17|373.6|368.2|373.6|368.2|373.57|368.17|3
1642656950000|2022-01-20 05:35:50|373.59|368.19|373.6|368.2|373.62|368.22|373.59|368.19|8
1642656960000|2022-01-20 05:36:00|373.59|368.19|373.6|368.2|373.6|368.2|373.59|368.19|2
1642656970000|2022-01-20 05:36:10|373.61|368.21|373.61|368.21|373.61|368.21|373.6|368.2|3
1642656980000|2022-01-20 05:36:20|373.62|368.22|373.6|368.2|373.62|368.22|373.6|368.2|4
1642656990000|2022-01-20 05:36:30|373.62|368.22|373.6|368.2|373.62|368.22|373.58|368.18|9
1642657000000|2022-01-20 05:36:40|373.59|368.19|373.61|368.21|373.64|368.24|373.59|368.19|5
1642657010000|2022-01-20 05:36:50|373.62|368.22|373.61|368.21|373.62|368.22|373.61|368.21|2
1642657020000|2022-01-20 05:37:00|373.62|368.22|373.62|368.22|373.63|368.23|373.61|368.21|5
1642657030000|2022-01-20 05:37:10|373.61|368.21|373.63|368.23|373.63|368.23|373.59|368.19|6
1642657040000|2022-01-20 05:37:20|373.61|368.21|373.55|368.15|373.64|368.24|373.55|368.15|7
1642657050000|2022-01-20 05:37:30|373.57|368.17|373.58|368.18|373.6|368.2|373.57|368.17|6
1642657060000|2022-01-20 05:37:40|373.6|368.2|373.6|368.2|373.6|368.2|373.58|368.18|5
1642657070000|2022-01-20 05:37:50|373.59|368.19|373.58|368.18|373.59|368.19|373.58|368.18|4
1642657080000|2022-01-20 05:38:00|373.6|368.2|373.6|368.2|373.6|368.2|373.59|368.19|3
1642657090000|2022-01-20 05:38:10|373.59|368.19|373.58|368.18|373.59|368.19|373.58|368.18|4
1642657100000|2022-01-20 05:38:20|373.59|368.19|373.57|368.17|373.59|368.19|373.57|368.17|4
1642657110000|2022-01-20 05:38:30|373.58|368.18|373.59|368.19|373.59|368.19|373.57|368.17|8
1642657120000|2022-01-20 05:38:40|373.58|368.18|373.47|368.07|373.59|368.19|373.47|368.07|7
1642657130000|2022-01-20 05:38:50|373.48|368.08|373.56|368.16|373.56|368.16|373.48|368.08|9
1642657140000|2022-01-20 05:39:00|373.55|368.15|373.71|368.31|373.74|368.34|373.55|368.15|14
1642657150000|2022-01-20 05:39:10|373.72|368.32|373.73|368.33|373.75|368.35|373.66|368.26|12
1642657160000|2022-01-20 05:39:20|373.72|368.32|373.71|368.31|373.74|368.34|373.7|368.3|9
1642657170000|2022-01-20 05:39:30|373.72|368.32|373.64|368.24|373.72|368.32|373.63|368.23|9
1642657180000|2022-01-20 05:39:40|373.67|368.27|373.66|368.26|373.73|368.33|373.64|368.24|9
1642657190000|2022-01-20 05:39:50|373.67|368.27|373.67|368.27|373.72|368.32|373.67|368.27|5
1642657200000|2022-01-20 05:40:00|373.66|368.26|373.66|368.26|373.66|368.26|373.66|368.26|1
1642657210000|2022-01-20 05:40:10|373.65|368.25|373.61|368.21|373.65|368.25|373.59|368.19|6
1642657220000|2022-01-20 05:40:20|373.59|368.19|373.61|368.21|373.61|368.21|373.59|368.19|2
1642657230000|2022-01-20 05:40:30|373.6|368.2|373.61|368.21|373.61|368.21|373.6|368.2|2
1642657240000|2022-01-20 05:40:40|373.62|368.22|373.61|368.21|373.62|368.22|373.61|368.21|2
1642657270000|2022-01-20 05:41:10|373.64|368.24|373.63|368.23|373.64|368.24|373.63|368.23|2
1642657280000|2022-01-20 05:41:20|373.64|368.24|373.63|368.23|373.64|368.24|373.63|368.23|2
1642657290000|2022-01-20 05:41:30|373.64|368.24|373.65|368.25|373.65|368.25|373.64|368.24|2
1642657300000|2022-01-20 05:41:40|373.64|368.24|373.66|368.26|373.71|368.31|373.59|368.19|9
1642657310000|2022-01-20 05:41:50|373.62|368.22|373.74|368.34|373.78|368.38|373.62|368.22|10
1642657320000|2022-01-20 05:42:00|373.73|368.33|373.77|368.37|373.82|368.42|373.73|368.33|14
1642657330000|2022-01-20 05:42:10|373.81|368.41|373.79|368.39|373.83|368.43|373.76|368.36|13
1642657340000|2022-01-20 05:42:20|373.8|368.4|373.78|368.38|373.8|368.4|373.75|368.35|11
1642657350000|2022-01-20 05:42:30|373.8|368.4|373.79|368.39|373.8|368.4|373.78|368.38|7
1642657360000|2022-01-20 05:42:40|373.8|368.4|373.8|368.4|373.81|368.41|373.76|368.36|20
1642657370000|2022-01-20 05:42:50|373.78|368.38|373.78|368.38|373.79|368.39|373.76|368.36|5
1642657380000|2022-01-20 05:43:00|373.79|368.39|373.79|368.39|373.8|368.4|373.77|368.37|6
1642657390000|2022-01-20 05:43:10|373.78|368.38|373.8|368.4|373.81|368.41|373.78|368.38|8
1642657400000|2022-01-20 05:43:20|373.81|368.41|373.8|368.4|373.81|368.41|373.8|368.4|2
1642657410000|2022-01-20 05:43:30|373.81|368.41|373.78|368.38|373.81|368.41|373.78|368.38|9
1642657420000|2022-01-20 05:43:40|373.77|368.37|373.69|368.29|373.77|368.37|373.67|368.27|12
1642657430000|2022-01-20 05:43:50|373.7|368.3|373.69|368.29|373.7|368.3|373.68|368.28|7
1642657440000|2022-01-20 05:44:00|373.73|368.33|373.67|368.27|373.73|368.33|373.67|368.27|2
1642657450000|2022-01-20 05:44:10|373.66|368.26|373.73|368.33|373.77|368.37|373.66|368.26|15
1642657460000|2022-01-20 05:44:20|373.72|368.32|373.73|368.33|373.73|368.33|373.71|368.31|8
1642657470000|2022-01-20 05:44:30|373.72|368.32|373.71|368.31|373.76|368.36|373.71|368.31|13
1642657480000|2022-01-20 05:44:40|373.73|368.33|373.73|368.33|373.75|368.35|373.72|368.32|5
1642657490000|2022-01-20 05:44:50|373.72|368.32|373.56|368.16|373.72|368.32|373.53|368.13|20
1642657500000|2022-01-20 05:45:00|373.53|368.13|373.61|368.21|373.62|368.22|373.51|368.11|25
1642657510000|2022-01-20 05:45:10|373.62|368.22|373.79|368.39|373.8|368.4|373.6|368.2|25
1642657520000|2022-01-20 05:45:20|373.76|368.36|373.57|368.17|373.76|368.36|373.53|368.13|17
1642657530000|2022-01-20 05:45:30|373.56|368.16|373.57|368.17|373.57|368.17|373.53|368.13|11
1642657540000|2022-01-20 05:45:40|373.58|368.18|373.56|368.16|373.58|368.18|373.55|368.15|7
1642657550000|2022-01-20 05:45:50|373.55|368.15|373.47|368.07|373.55|368.15|373.42|368.02|23
1642657560000|2022-01-20 05:46:00|373.44|368.04|373.45|368.05|373.47|368.07|373.42|368.02|13
1642657570000|2022-01-20 05:46:10|373.42|368.02|373.48|368.08|373.48|368.08|373.42|368.02|13
1642657580000|2022-01-20 05:46:20|373.46|368.06|373.36|367.96|373.46|368.06|373.34|367.94|16
1642657590000|2022-01-20 05:46:30|373.35|367.95|373.43|368.03|373.43|368.03|373.34|367.94|9
1642657600000|2022-01-20 05:46:40|373.41|368.01|373.39|367.99|373.46|368.06|373.37|367.97|12
1642657610000|2022-01-20 05:46:50|373.37|367.97|373.35|367.95|373.37|367.97|373.35|367.95|2
1642657620000|2022-01-20 05:47:00|373.34|367.94|373.3|367.9|373.34|367.94|373.3|367.9|4
1642657630000|2022-01-20 05:47:10|373.29|367.89|373.23|367.83|373.3|367.9|373.23|367.83|9
1642657640000|2022-01-20 05:47:20|373.18|367.78|373.18|367.78|373.18|367.78|373.18|367.78|1
1642657650000|2022-01-20 05:47:30|373.19|367.79|373.22|367.82|373.22|367.82|373.19|367.79|3
1642657660000|2022-01-20 05:47:40|373.2|367.8|373.21|367.81|373.22|367.82|373.2|367.8|6
1642657670000|2022-01-20 05:47:50|373.22|367.82|373.25|367.85|373.27|367.87|373.22|367.82|9
1642657680000|2022-01-20 05:48:00|373.24|367.84|373.31|367.91|373.31|367.91|373.24|367.84|12
1642657690000|2022-01-20 05:48:10|373.32|367.92|373.35|367.95|373.36|367.96|373.3|367.9|8
1642657700000|2022-01-20 05:48:20|373.36|367.96|373.39|367.99|373.39|367.99|373.33|367.93|7
1642657710000|2022-01-20 05:48:30|373.34|367.94|373.24|367.84|373.39|367.99|373.24|367.84|6
1642657720000|2022-01-20 05:48:40|373.26|367.86|373.32|367.92|373.33|367.93|373.26|367.86|6
1642657730000|2022-01-20 05:48:50|373.34|367.94|373.29|367.89|373.36|367.96|373.26|367.86|12
1642657740000|2022-01-20 05:49:00|373.28|367.88|373.34|367.94|373.37|367.97|373.27|367.87|10
1642657750000|2022-01-20 05:49:10|373.32|367.92|373.33|367.93|373.34|367.94|373.32|367.92|4
1642657760000|2022-01-20 05:49:20|373.31|367.91|373.28|367.88|373.33|367.93|373.27|367.87|5
1642657770000|2022-01-20 05:49:30|373.27|367.87|373.29|367.89|373.29|367.89|373.27|367.87|4
1642657780000|2022-01-20 05:49:40|373.27|367.87|373.27|367.87|373.28|367.88|373.26|367.86|5
1642657800000|2022-01-20 05:50:00|373.29|367.89|373.27|367.87|373.29|367.89|373.27|367.87|5
1642657810000|2022-01-20 05:50:10|373.3|367.9|373.25|367.85|373.3|367.9|373.25|367.85|12
1642657820000|2022-01-20 05:50:20|373.24|367.84|373.25|367.85|373.29|367.89|373.23|367.83|11
1642657830000|2022-01-20 05:50:30|373.24|367.84|373.24|367.84|373.25|367.85|373.24|367.84|3
1642657840000|2022-01-20 05:50:40|373.23|367.83|373.22|367.82|373.23|367.83|373.22|367.82|2
1642657850000|2022-01-20 05:50:50|373.21|367.81|373.19|367.79|373.21|367.81|373.19|367.79|3
1642657860000|2022-01-20 05:51:00|373.2|367.8|373.2|367.8|373.2|367.8|373.19|367.79|3
1642657870000|2022-01-20 05:51:10|373.21|367.81|373.22|367.82|373.22|367.82|373.2|367.8|5
1642657880000|2022-01-20 05:51:20|373.18|367.78|373.18|367.78|373.2|367.8|373.18|367.78|3
1642657890000|2022-01-20 05:51:30|373.2|367.8|373.18|367.78|373.2|367.8|373.18|367.78|6
1642657900000|2022-01-20 05:51:40|373.2|367.8|373.18|367.78|373.2|367.8|373.16|367.76|13
1642657910000|2022-01-20 05:51:50|373.19|367.79|373.2|367.8|373.2|367.8|373.16|367.76|11
1642657920000|2022-01-20 05:52:00|373.19|367.79|373.22|367.82|373.22|367.82|373.14|367.74|9
1642657930000|2022-01-20 05:52:10|373.2|367.8|373.21|367.81|373.26|367.86|373.2|367.8|11
1642657940000|2022-01-20 05:52:20|373.22|367.82|373.22|367.82|373.23|367.83|373.22|367.82|3
1642657950000|2022-01-20 05:52:30|373.21|367.81|373.21|367.81|373.24|367.84|373.21|367.81|10
1642657960000|2022-01-20 05:52:40|373.23|367.83|373.35|367.95|373.35|367.95|373.22|367.82|10
1642657970000|2022-01-20 05:52:50|373.36|367.96|373.41|368.01|373.41|368.01|373.35|367.95|7
1642657980000|2022-01-20 05:53:00|373.43|368.03|373.54|368.14|373.55|368.15|373.42|368.02|11
1642657990000|2022-01-20 05:53:10|373.53|368.13|373.48|368.08|373.59|368.19|373.48|368.08|14
1642658000000|2022-01-20 05:53:20|373.47|368.07|373.46|368.06|373.48|368.08|373.45|368.05|5
1642658020000|2022-01-20 05:53:40|373.47|368.07|373.47|368.07|373.5|368.1|373.44|368.04|17
1642658030000|2022-01-20 05:53:50|373.48|368.08|373.48|368.08|373.49|368.09|373.48|368.08|3
1642658050000|2022-01-20 05:54:10|373.47|368.07|373.47|368.07|373.47|368.07|373.47|368.07|1
1642658060000|2022-01-20 05:54:20|373.46|368.06|373.45|368.05|373.51|368.11|373.43|368.03|18
1642658070000|2022-01-20 05:54:30|373.46|368.06|373.48|368.08|373.49|368.09|373.45|368.05|9
1642658080000|2022-01-20 05:54:40|373.47|368.07|373.59|368.19|373.59|368.19|373.47|368.07|7
1642658090000|2022-01-20 05:54:50|373.58|368.18|373.58|368.18|373.59|368.19|373.58|368.18|3
1642658110000|2022-01-20 05:55:10|373.59|368.19|373.58|368.18|373.59|368.19|373.58|368.18|2
1642658120000|2022-01-20 05:55:20|373.59|368.19|373.59|368.19|373.61|368.21|373.57|368.17|9
1642658130000|2022-01-20 05:55:30|373.58|368.18|373.65|368.25|373.65|368.25|373.58|368.18|7
1642658140000|2022-01-20 05:55:40|373.64|368.24|373.76|368.36|373.77|368.37|373.6|368.2|15
1642658150000|2022-01-20 05:55:50|373.77|368.37|373.77|368.37|373.79|368.39|373.76|368.36|10
1642658160000|2022-01-20 05:56:00|373.78|368.38|373.77|368.37|373.81|368.41|373.76|368.36|12
1642658170000|2022-01-20 05:56:10|373.76|368.36|373.76|368.36|373.76|368.36|373.76|368.36|1
1642658180000|2022-01-20 05:56:20|373.77|368.37|373.77|368.37|373.77|368.37|373.77|368.37|1
1642658190000|2022-01-20 05:56:30|373.76|368.36|373.76|368.36|373.76|368.36|373.76|368.36|1
1642658200000|2022-01-20 05:56:40|373.78|368.38|373.77|368.37|373.78|368.38|373.77|368.37|4
1642658210000|2022-01-20 05:56:50|373.78|368.38|373.94|368.54|373.95|368.55|373.78|368.38|6
1642658220000|2022-01-20 05:57:00|373.95|368.55|373.91|368.51|373.95|368.55|373.9|368.5|9
1642658230000|2022-01-20 05:57:10|373.86|368.46|373.74|368.34|373.86|368.46|373.74|368.34|15
1642658240000|2022-01-20 05:57:20|373.73|368.33|373.65|368.25|373.75|368.35|373.62|368.22|11
1642658250000|2022-01-20 05:57:30|373.64|368.24|373.67|368.27|373.71|368.31|373.64|368.24|12
1642658260000|2022-01-20 05:57:40|373.68|368.28|373.67|368.27|373.74|368.34|373.67|368.27|10
1642658270000|2022-01-20 05:57:50|373.66|368.26|373.67|368.27|373.68|368.28|373.66|368.26|10
1642658280000|2022-01-20 05:58:00|373.68|368.28|373.69|368.29|373.72|368.32|373.67|368.27|8
1642658290000|2022-01-20 05:58:10|373.7|368.3|373.72|368.32|373.72|368.32|373.69|368.29|9
1642658300000|2022-01-20 05:58:20|373.71|368.31|373.7|368.3|373.71|368.31|373.7|368.3|4
1642658310000|2022-01-20 05:58:30|373.71|368.31|373.71|368.31|373.71|368.31|373.7|368.3|3
1642658320000|2022-01-20 05:58:40|373.7|368.3|373.72|368.32|373.72|368.32|373.7|368.3|8
1642658330000|2022-01-20 05:58:50|373.69|368.29|373.73|368.33|373.73|368.33|373.67|368.27|15
1642658340000|2022-01-20 05:59:00|373.72|368.32|373.7|368.3|373.72|368.32|373.67|368.27|7
1642658350000|2022-01-20 05:59:10|373.68|368.28|373.7|368.3|373.7|368.3|373.68|368.28|3
1642658360000|2022-01-20 05:59:20|373.71|368.31|373.82|368.42|373.82|368.42|373.71|368.31|9
1642658370000|2022-01-20 05:59:30|373.84|368.44|373.84|368.44|373.84|368.44|373.84|368.44|1
1642658380000|2022-01-20 05:59:40|373.81|368.41|373.8|368.4|373.81|368.41|373.8|368.4|2
1642658390000|2022-01-20 05:59:50|373.84|368.44|373.86|368.46|373.86|368.46|373.84|368.44|3
1642658400000|2022-01-20 06:00:00|373.83|368.43|373.91|368.51|373.93|368.53|373.77|368.37|20
1642658410000|2022-01-20 06:00:10|373.92|368.52|374.01|368.61|374.03|368.63|373.9|368.5|20
1642658420000|2022-01-20 06:00:20|374|368.6|374.03|368.63|374.08|368.68|373.97|368.57|20
1642658430000|2022-01-20 06:00:30|374.28|368.88|374.57|369.17|374.63|369.23|374.28|368.88|21
1642658440000|2022-01-20 06:00:40|374.56|369.16|374.6|369.2|374.61|369.21|374.56|369.16|8
1642658450000|2022-01-20 06:00:50|374.62|369.22|374.66|369.26|374.68|369.28|374.59|369.19|15
1642658460000|2022-01-20 06:01:00|374.73|369.33|374.77|369.37|374.83|369.43|374.73|369.33|14
1642658470000|2022-01-20 06:01:10|374.78|369.38|374.78|369.38|374.84|369.44|374.78|369.38|8
1642658480000|2022-01-20 06:01:20|374.79|369.39|374.86|369.46|374.86|369.46|374.66|369.26|11
1642658490000|2022-01-20 06:01:30|374.83|369.43|374.9|369.5|374.98|369.58|374.83|369.43|12
1642658500000|2022-01-20 06:01:40|374.89|369.49|374.88|369.48|374.92|369.52|374.88|369.48|18
1642658510000|2022-01-20 06:01:50|374.89|369.49|374.98|369.58|374.98|369.58|374.87|369.47|16
1642658520000|2022-01-20 06:02:00|374.99|369.59|374.83|369.43|374.99|369.59|374.82|369.42|18
1642658530000|2022-01-20 06:02:10|374.82|369.42|374.63|369.23|374.92|369.52|374.63|369.23|17
1642658540000|2022-01-20 06:02:20|374.64|369.24|374.63|369.23|374.68|369.28|374.6|369.2|13
1642658550000|2022-01-20 06:02:30|374.64|369.24|374.61|369.21|374.64|369.24|374.59|369.19|11
1642658560000|2022-01-20 06:02:40|374.62|369.22|374.64|369.24|374.64|369.24|374.58|369.18|13
1642658570000|2022-01-20 06:02:50|374.63|369.23|374.57|369.17|374.63|369.23|374.52|369.12|8
1642658580000|2022-01-20 06:03:00|374.56|369.16|374.49|369.09|374.6|369.2|374.47|369.07|12
1642658590000|2022-01-20 06:03:10|374.33|368.93|374.37|368.97|374.38|368.98|374.33|368.93|12
1642658600000|2022-01-20 06:03:20|374.36|368.96|374.27|368.87|374.36|368.96|374.23|368.83|14
1642658610000|2022-01-20 06:03:30|374.26|368.86|374.22|368.82|374.26|368.86|374.2|368.8|12
1642658620000|2022-01-20 06:03:40|374.21|368.81|374.21|368.81|374.23|368.83|374.2|368.8|16
1642658630000|2022-01-20 06:03:50|374.22|368.82|374.23|368.83|374.25|368.85|374.22|368.82|4
1642658640000|2022-01-20 06:04:00|374.22|368.82|374.22|368.82|374.22|368.82|374.22|368.82|1
1642658650000|2022-01-20 06:04:10|374.21|368.81|374.24|368.84|374.24|368.84|374.21|368.81|3
1642658660000|2022-01-20 06:04:20|374.23|368.83|374.21|368.81|374.23|368.83|374.21|368.81|2
1642658670000|2022-01-20 06:04:30|374.23|368.83|374.28|368.88|374.28|368.88|374.23|368.83|3
1642658680000|2022-01-20 06:04:40|374.29|368.89|374.42|369.02|374.45|369.05|374.27|368.87|15
1642658690000|2022-01-20 06:04:50|374.44|369.04|374.46|369.06|374.47|369.07|374.43|369.03|7
1642658700000|2022-01-20 06:05:00|374.47|369.07|374.47|369.07|374.48|369.08|374.47|369.07|3
1642658710000|2022-01-20 06:05:10|374.48|369.08|374.57|369.17|374.57|369.17|374.47|369.07|14
1642658720000|2022-01-20 06:05:20|374.55|369.15|374.54|369.14|374.55|369.15|374.52|369.12|4
1642658730000|2022-01-20 06:05:30|374.53|369.13|374.61|369.21|374.61|369.21|374.53|369.13|11
1642658740000|2022-01-20 06:05:40|374.6|369.2|374.6|369.2|374.65|369.25|374.59|369.19|16
1642658750000|2022-01-20 06:05:50|374.62|369.22|374.54|369.14|374.62|369.22|374.53|369.13|10
1642658760000|2022-01-20 06:06:00|374.56|369.16|374.64|369.24|374.64|369.24|374.56|369.16|12
1642658770000|2022-01-20 06:06:10|374.65|369.25|374.66|369.26|374.66|369.26|374.64|369.24|4
1642658780000|2022-01-20 06:06:20|374.68|369.28|374.64|369.24|374.68|369.28|374.61|369.21|22
1642658790000|2022-01-20 06:06:30|374.66|369.26|374.63|369.23|374.68|369.28|374.63|369.23|15
1642658800000|2022-01-20 06:06:40|374.64|369.24|374.66|369.26|374.67|369.27|374.63|369.23|11
1642658810000|2022-01-20 06:06:50|374.65|369.25|374.66|369.26|374.67|369.27|374.64|369.24|12
1642658820000|2022-01-20 06:07:00|374.65|369.25|374.67|369.27|374.68|369.28|374.64|369.24|18
1642658830000|2022-01-20 06:07:10|374.68|369.28|374.82|369.42|374.83|369.43|374.66|369.26|13
1642658840000|2022-01-20 06:07:20|374.81|369.41|374.82|369.42|374.82|369.42|374.79|369.39|6
1642658850000|2022-01-20 06:07:30|374.86|369.46|374.85|369.45|374.94|369.54|374.82|369.42|18
1642658860000|2022-01-20 06:07:40|374.84|369.44|374.85|369.45|374.85|369.45|374.84|369.44|6
1642658870000|2022-01-20 06:07:50|374.87|369.47|374.91|369.51|374.92|369.52|374.87|369.47|10
1642658880000|2022-01-20 06:08:00|374.92|369.52|374.92|369.52|374.92|369.52|374.9|369.5|5
1642658890000|2022-01-20 06:08:10|374.93|369.53|374.91|369.51|374.93|369.53|374.83|369.43|14
1642658900000|2022-01-20 06:08:20|374.92|369.52|374.9|369.5|374.92|369.52|374.84|369.44|11
1642658910000|2022-01-20 06:08:30|374.91|369.51|374.91|369.51|374.91|369.51|374.87|369.47|6
1642658920000|2022-01-20 06:08:40|374.85|369.45|374.92|369.52|374.92|369.52|374.85|369.45|8
1642658930000|2022-01-20 06:08:50|374.9|369.5|374.91|369.51|374.94|369.54|374.9|369.5|6
1642658940000|2022-01-20 06:09:00|374.9|369.5|374.9|369.5|374.91|369.51|374.9|369.5|7
1642658950000|2022-01-20 06:09:10|374.91|369.51|374.9|369.5|374.91|369.51|374.9|369.5|2
1642658960000|2022-01-20 06:09:20|374.91|369.51|374.93|369.53|374.93|369.53|374.91|369.51|5
1642658970000|2022-01-20 06:09:30|374.95|369.55|375.08|369.68|375.12|369.72|374.94|369.54|29
1642658980000|2022-01-20 06:09:40|375.1|369.7|375.09|369.69|375.12|369.72|375.07|369.67|12
1642658990000|2022-01-20 06:09:50|375.1|369.7|375.1|369.7|375.11|369.71|375.1|369.7|7
1642659000000|2022-01-20 06:10:00|375.09|369.69|375.02|369.62|375.09|369.69|375.02|369.62|9
1642659010000|2022-01-20 06:10:10|375.01|369.61|374.95|369.55|375.05|369.65|374.91|369.51|23
1642659020000|2022-01-20 06:10:20|374.94|369.54|374.93|369.53|374.94|369.54|374.86|369.46|14
1642659030000|2022-01-20 06:10:30|374.92|369.52|374.97|369.57|374.97|369.57|374.89|369.49|8
1642659040000|2022-01-20 06:10:40|374.95|369.55|374.79|369.39|374.95|369.55|374.77|369.37|18
1642659050000|2022-01-20 06:10:50|374.81|369.41|374.75|369.35|374.83|369.43|374.75|369.35|12
1642659060000|2022-01-20 06:11:00|374.74|369.34|374.68|369.28|374.74|369.34|374.68|369.28|17
1642659080000|2022-01-20 06:11:20|374.67|369.27|374.59|369.19|374.69|369.29|374.58|369.18|20
1642659090000|2022-01-20 06:11:30|374.61|369.21|374.61|369.21|374.61|369.21|374.59|369.19|5
1642659100000|2022-01-20 06:11:40|374.65|369.25|374.68|369.28|374.68|369.28|374.61|369.21|11
1642659110000|2022-01-20 06:11:50|374.67|369.27|374.69|369.29|374.69|369.29|374.67|369.27|2
1642659120000|2022-01-20 06:12:00|374.68|369.28|374.61|369.21|374.69|369.29|374.61|369.21|8
1642659130000|2022-01-20 06:12:10|374.63|369.23|374.65|369.25|374.65|369.25|374.62|369.22|4
1642659140000|2022-01-20 06:12:20|374.62|369.22|374.76|369.36|374.76|369.36|374.61|369.21|10
1642659150000|2022-01-20 06:12:30|374.78|369.38|374.79|369.39|374.84|369.44|374.76|369.36|18
1642659160000|2022-01-20 06:12:40|374.78|369.38|374.81|369.41|374.81|369.41|374.78|369.38|3
1642659170000|2022-01-20 06:12:50|374.82|369.42|374.81|369.41|374.82|369.42|374.81|369.41|2
1642659180000|2022-01-20 06:13:00|374.82|369.42|374.8|369.4|374.82|369.42|374.79|369.39|8
1642659190000|2022-01-20 06:13:10|374.79|369.39|374.84|369.44|374.84|369.44|374.79|369.39|7
1642659200000|2022-01-20 06:13:20|374.83|369.43|374.81|369.41|374.85|369.45|374.81|369.41|10
1642659210000|2022-01-20 06:13:30|374.82|369.42|374.82|369.42|374.84|369.44|374.81|369.41|8
1642659220000|2022-01-20 06:13:40|374.81|369.41|374.77|369.37|374.85|369.45|374.73|369.33|13
1642659230000|2022-01-20 06:13:50|374.78|369.38|374.73|369.33|374.79|369.39|374.68|369.28|11
1642659240000|2022-01-20 06:14:00|374.74|369.34|374.81|369.41|374.82|369.42|374.72|369.32|11
1642659250000|2022-01-20 06:14:10|374.78|369.38|374.77|369.37|374.78|369.38|374.72|369.32|14
1642659260000|2022-01-20 06:14:20|374.75|369.35|374.74|369.34|374.75|369.35|374.73|369.33|11
1642659270000|2022-01-20 06:14:30|374.75|369.35|374.78|369.38|374.78|369.38|374.74|369.34|8
1642659280000|2022-01-20 06:14:40|374.73|369.33|374.74|369.34|374.81|369.41|374.73|369.33|6
1642659290000|2022-01-20 06:14:50|374.73|369.33|374.73|369.33|374.75|369.35|374.71|369.31|10
1642659300000|2022-01-20 06:15:00|374.72|369.32|374.75|369.35|374.77|369.37|374.68|369.28|18
1642659310000|2022-01-20 06:15:10|374.77|369.37|374.7|369.3|374.77|369.37|374.66|369.26|12
1642659320000|2022-01-20 06:15:20|374.66|369.26|374.66|369.26|374.66|369.26|374.62|369.22|12
1642659330000|2022-01-20 06:15:30|374.65|369.25|374.68|369.28|374.68|369.28|374.65|369.25|4
1642659340000|2022-01-20 06:15:40|374.65|369.25|374.6|369.2|374.65|369.25|374.6|369.2|3
1642659350000|2022-01-20 06:15:50|374.62|369.22|374.63|369.23|374.63|369.23|374.6|369.2|8
1642659360000|2022-01-20 06:16:00|374.64|369.24|374.66|369.26|374.67|369.27|374.62|369.22|15
1642659370000|2022-01-20 06:16:10|374.65|369.25|374.67|369.27|374.69|369.29|374.65|369.25|13
1642659380000|2022-01-20 06:16:20|374.69|369.29|374.7|369.3|374.7|369.3|374.69|369.29|2
1642659390000|2022-01-20 06:16:30|374.69|369.29|374.66|369.26|374.7|369.3|374.66|369.26|10
1642659400000|2022-01-20 06:16:40|374.67|369.27|374.7|369.3|374.7|369.3|374.67|369.27|7
1642659410000|2022-01-20 06:16:50|374.71|369.31|374.7|369.3|374.71|369.31|374.69|369.29|5
1642659420000|2022-01-20 06:17:00|374.69|369.29|374.69|369.29|374.7|369.3|374.68|369.28|6
1642659430000|2022-01-20 06:17:10|374.7|369.3|374.7|369.3|374.7|369.3|374.69|369.29|3
1642659440000|2022-01-20 06:17:20|374.71|369.31|374.7|369.3|374.71|369.31|374.68|369.28|5
1642659450000|2022-01-20 06:17:30|374.71|369.31|374.7|369.3|374.71|369.31|374.69|369.29|8
1642659460000|2022-01-20 06:17:40|374.71|369.31|374.72|369.32|374.72|369.32|374.69|369.29|5
1642659470000|2022-01-20 06:17:50|374.73|369.33|375.02|369.62|375.02|369.62|374.73|369.33|22
1642659480000|2022-01-20 06:18:00|375.04|369.64|375|369.6|375.09|369.69|375|369.6|23
1642659490000|2022-01-20 06:18:10|375.01|369.61|374.98|369.58|375.04|369.64|374.98|369.58|19
1642659500000|2022-01-20 06:18:20|375.03|369.63|375|369.6|375.07|369.67|374.97|369.57|11
1642659510000|2022-01-20 06:18:30|374.99|369.59|374.98|369.58|375|369.6|374.98|369.58|3
1642659520000|2022-01-20 06:18:40|374.99|369.59|375.01|369.61|375.01|369.61|374.98|369.58|13
1642659530000|2022-01-20 06:18:50|375.02|369.62|374.92|369.52|375.02|369.62|374.92|369.52|12
1642659540000|2022-01-20 06:19:00|374.9|369.5|374.88|369.48|374.97|369.57|374.87|369.47|15
1642659550000|2022-01-20 06:19:10|374.86|369.46|374.83|369.43|374.86|369.46|374.77|369.37|17
1642659560000|2022-01-20 06:19:20|374.84|369.44|374.84|369.44|374.84|369.44|374.83|369.43|7
1642659570000|2022-01-20 06:19:30|374.83|369.43|374.68|369.28|374.86|369.46|374.68|369.28|17
1642659580000|2022-01-20 06:19:40|374.67|369.27|374.7|369.3|374.76|369.36|374.66|369.26|18
1642659590000|2022-01-20 06:19:50|374.71|369.31|374.71|369.31|374.71|369.31|374.68|369.28|7
1642659600000|2022-01-20 06:20:00|374.68|369.28|374.67|369.27|374.72|369.32|374.66|369.26|15
1642659610000|2022-01-20 06:20:10|374.71|369.31|374.71|369.31|374.78|369.38|374.65|369.25|21
1642659620000|2022-01-20 06:20:20|374.69|369.29|374.83|369.43|374.84|369.44|374.69|369.29|18
1642659630000|2022-01-20 06:20:30|374.84|369.44|374.92|369.52|374.93|369.53|374.84|369.44|12
1642659640000|2022-01-20 06:20:40|374.93|369.53|374.93|369.53|374.94|369.54|374.92|369.52|5
1642659650000|2022-01-20 06:20:50|374.94|369.54|374.94|369.54|374.95|369.55|374.92|369.52|7
1642659660000|2022-01-20 06:21:00|374.93|369.53|374.93|369.53|374.95|369.55|374.92|369.52|9
1642659670000|2022-01-20 06:21:10|374.94|369.54|374.93|369.53|374.94|369.54|374.93|369.53|2
1642659680000|2022-01-20 06:21:20|374.92|369.52|374.93|369.53|374.95|369.55|374.91|369.51|7
1642659690000|2022-01-20 06:21:30|374.92|369.52|374.93|369.53|374.94|369.54|374.91|369.51|10
1642659700000|2022-01-20 06:21:40|374.92|369.52|374.92|369.52|374.92|369.52|374.92|369.52|1
1642659710000|2022-01-20 06:21:50|374.93|369.53|374.93|369.53|374.93|369.53|374.93|369.53|1
1642659720000|2022-01-20 06:22:00|374.94|369.54|374.94|369.54|374.94|369.54|374.94|369.54|1
1642659740000|2022-01-20 06:22:20|374.93|369.53|374.93|369.53|374.94|369.54|374.93|369.53|3
1642659750000|2022-01-20 06:22:30|374.94|369.54|374.94|369.54|374.95|369.55|374.93|369.53|5
1642659760000|2022-01-20 06:22:40|374.96|369.56|374.94|369.54|374.96|369.56|374.94|369.54|4
1642659770000|2022-01-20 06:22:50|374.98|369.58|374.94|369.54|374.98|369.58|374.94|369.54|8
1642659780000|2022-01-20 06:23:00|374.96|369.56|374.96|369.56|374.96|369.56|374.94|369.54|5
1642659790000|2022-01-20 06:23:10|374.94|369.54|374.95|369.55|374.96|369.56|374.94|369.54|6
1642659800000|2022-01-20 06:23:20|374.94|369.54|374.97|369.57|374.97|369.57|374.93|369.53|5
1642659810000|2022-01-20 06:23:30|374.96|369.56|374.96|369.56|374.96|369.56|374.96|369.56|1
1642659820000|2022-01-20 06:23:40|374.95|369.55|374.92|369.52|374.95|369.55|374.91|369.51|10
1642659830000|2022-01-20 06:23:50|374.94|369.54|374.92|369.52|374.94|369.54|374.91|369.51|6
1642659840000|2022-01-20 06:24:00|374.91|369.51|374.84|369.44|374.91|369.51|374.84|369.44|7
1642659860000|2022-01-20 06:24:20|374.85|369.45|374.85|369.45|374.86|369.46|374.85|369.45|5
1642659870000|2022-01-20 06:24:30|374.83|369.43|374.87|369.47|374.94|369.54|374.83|369.43|20
1642659880000|2022-01-20 06:24:40|374.86|369.46|374.94|369.54|374.94|369.54|374.86|369.46|15
1642659890000|2022-01-20 06:24:50|374.91|369.51|374.88|369.48|374.94|369.54|374.88|369.48|10
1642659900000|2022-01-20 06:25:00|374.86|369.46|374.86|369.46|374.93|369.53|374.86|369.46|9
1642659910000|2022-01-20 06:25:10|374.85|369.45|374.82|369.42|374.85|369.45|374.79|369.39|12
1642659920000|2022-01-20 06:25:20|374.76|369.36|374.79|369.39|374.8|369.4|374.74|369.34|8
1642659930000|2022-01-20 06:25:30|374.8|369.4|374.78|369.38|374.8|369.4|374.76|369.36|3
1642659940000|2022-01-20 06:25:40|374.77|369.37|374.75|369.35|374.77|369.37|374.73|369.33|5
1642659950000|2022-01-20 06:25:50|374.74|369.34|374.74|369.34|374.75|369.35|374.74|369.34|3
1642659960000|2022-01-20 06:26:00|374.79|369.39|374.76|369.36|374.79|369.39|374.75|369.35|10
1642659970000|2022-01-20 06:26:10|374.77|369.37|374.76|369.36|374.79|369.39|374.75|369.35|6
1642659980000|2022-01-20 06:26:20|374.75|369.35|374.76|369.36|374.76|369.36|374.75|369.35|2
1642659990000|2022-01-20 06:26:30|374.77|369.37|374.76|369.36|374.8|369.4|374.76|369.36|7
1642660000000|2022-01-20 06:26:40|374.77|369.37|374.77|369.37|374.77|369.37|374.77|369.37|1
1642660010000|2022-01-20 06:26:50|374.78|369.38|374.99|369.59|374.99|369.59|374.78|369.38|10
1642660020000|2022-01-20 06:27:00|375|369.6|374.95|369.55|375|369.6|374.95|369.55|9
1642660030000|2022-01-20 06:27:10|374.96|369.56|374.99|369.59|375|369.6|374.96|369.56|8
1642660040000|2022-01-20 06:27:20|375.01|369.61|374.91|369.51|375.03|369.63|374.89|369.49|11
1642660050000|2022-01-20 06:27:30|374.9|369.5|374.9|369.5|374.91|369.51|374.88|369.48|6
1642660060000|2022-01-20 06:27:40|374.88|369.48|374.89|369.49|374.89|369.49|374.88|369.48|2
1642660070000|2022-01-20 06:27:50|374.88|369.48|374.89|369.49|374.92|369.52|374.88|369.48|4
1642660080000|2022-01-20 06:28:00|374.88|369.48|374.92|369.52|374.92|369.52|374.88|369.48|2
1642660100000|2022-01-20 06:28:20|374.84|369.44|374.87|369.47|374.87|369.47|374.84|369.44|5
1642660110000|2022-01-20 06:28:30|374.88|369.48|374.98|369.58|374.98|369.58|374.87|369.47|14
1642660120000|2022-01-20 06:28:40|374.97|369.57|374.95|369.55|374.97|369.57|374.93|369.53|9
1642660130000|2022-01-20 06:28:50|374.94|369.54|374.96|369.56|375|369.6|374.94|369.54|4
1642660140000|2022-01-20 06:29:00|374.97|369.57|375.08|369.68|375.09|369.69|374.96|369.56|27
1642660150000|2022-01-20 06:29:10|375.07|369.67|375.06|369.66|375.08|369.68|375.06|369.66|15
1642660160000|2022-01-20 06:29:20|375.07|369.67|375.09|369.69|375.1|369.7|375.07|369.67|7
1642660170000|2022-01-20 06:29:30|375.1|369.7|375.12|369.72|375.12|369.72|375.09|369.69|7
1642660180000|2022-01-20 06:29:40|375.11|369.71|375.03|369.63|375.11|369.71|374.98|369.58|16
1642660190000|2022-01-20 06:29:50|375.04|369.64|375.01|369.61|375.04|369.64|374.99|369.59|10
1642660200000|2022-01-20 06:30:00|375.02|369.62|375.07|369.67|375.07|369.67|375|369.6|15
1642660210000|2022-01-20 06:30:10|375.08|369.68|375.04|369.64|375.13|369.73|375.04|369.64|13
1642660220000|2022-01-20 06:30:20|375.06|369.66|375.04|369.64|375.07|369.67|375.04|369.64|5
1642660230000|2022-01-20 06:30:30|375.05|369.65|374.98|369.58|375.05|369.65|374.98|369.58|10
1642660240000|2022-01-20 06:30:40|374.99|369.59|375.02|369.62|375.02|369.62|374.99|369.59|9
1642660250000|2022-01-20 06:30:50|375.06|369.66|375.01|369.61|375.06|369.66|375.01|369.61|4
1642660260000|2022-01-20 06:31:00|375.02|369.62|375.03|369.63|375.03|369.63|375.01|369.61|6
1642660270000|2022-01-20 06:31:10|375.02|369.62|375.02|369.62|375.02|369.62|375.02|369.62|1
1642660280000|2022-01-20 06:31:20|375.03|369.63|375.04|369.64|375.06|369.66|375.03|369.63|6
1642660290000|2022-01-20 06:31:30|375.02|369.62|375.05|369.65|375.05|369.65|375.02|369.62|6
1642660300000|2022-01-20 06:31:40|375.04|369.64|374.99|369.59|375.09|369.69|374.94|369.54|23
1642660310000|2022-01-20 06:31:50|375|369.6|375.02|369.62|375.02|369.62|374.96|369.56|16
1642660320000|2022-01-20 06:32:00|375.06|369.66|375.05|369.65|375.07|369.67|375.04|369.64|12
1642660330000|2022-01-20 06:32:10|375.04|369.64|375.03|369.63|375.06|369.66|374.96|369.56|8
1642660340000|2022-01-20 06:32:20|374.95|369.55|374.97|369.57|375.03|369.63|374.9|369.5|16
1642660350000|2022-01-20 06:32:30|374.98|369.58|374.99|369.59|375.01|369.61|374.98|369.58|11
1642660360000|2022-01-20 06:32:40|374.98|369.58|374.98|369.58|375.01|369.61|374.97|369.57|8
1642660370000|2022-01-20 06:32:50|374.97|369.57|374.96|369.56|374.99|369.59|374.96|369.56|8
1642660380000|2022-01-20 06:33:00|374.97|369.57|374.92|369.52|375|369.6|374.91|369.51|7
1642660390000|2022-01-20 06:33:10|374.91|369.51|374.93|369.53|374.93|369.53|374.91|369.51|5
1642660400000|2022-01-20 06:33:20|374.92|369.52|374.93|369.53|374.93|369.53|374.92|369.52|2
1642660410000|2022-01-20 06:33:30|374.95|369.55|375.01|369.61|375.01|369.61|374.92|369.52|15
1642660420000|2022-01-20 06:33:40|374.98|369.58|375.01|369.61|375.01|369.61|374.95|369.55|25
1642660430000|2022-01-20 06:33:50|375|369.6|375.01|369.61|375.01|369.61|374.95|369.55|13
1642660440000|2022-01-20 06:34:00|374.98|369.58|374.99|369.59|375.01|369.61|374.97|369.57|13
1642660450000|2022-01-20 06:34:10|374.98|369.58|374.97|369.57|374.98|369.58|374.95|369.55|6
1642660460000|2022-01-20 06:34:20|374.96|369.56|374.95|369.55|374.96|369.56|374.95|369.55|2
1642660470000|2022-01-20 06:34:30|375.04|369.64|375|369.6|375.04|369.64|375|369.6|2
1642660480000|2022-01-20 06:34:40|374.96|369.56|375|369.6|375|369.6|374.96|369.56|4
1642660490000|2022-01-20 06:34:50|375.04|369.64|374.98|369.58|375.04|369.64|374.97|369.57|4
1642660500000|2022-01-20 06:35:00|374.97|369.57|374.96|369.56|374.97|369.57|374.96|369.56|2
1642660510000|2022-01-20 06:35:10|374.98|369.58|374.96|369.56|374.98|369.58|374.96|369.56|2
1642660520000|2022-01-20 06:35:20|374.94|369.54|374.85|369.45|374.94|369.54|374.85|369.45|7
1642660530000|2022-01-20 06:35:30|374.86|369.46|374.86|369.46|374.86|369.46|374.85|369.45|3
1642660540000|2022-01-20 06:35:40|374.79|369.39|374.86|369.46|374.87|369.47|374.77|369.37|9
1642660550000|2022-01-20 06:35:50|374.81|369.41|374.81|369.41|374.86|369.46|374.8|369.4|12
1642660560000|2022-01-20 06:36:00|374.8|369.4|374.79|369.39|374.82|369.42|374.79|369.39|6
1642660570000|2022-01-20 06:36:10|374.85|369.45|374.85|369.45|374.85|369.45|374.85|369.45|1
1642660580000|2022-01-20 06:36:20|374.84|369.44|374.84|369.44|374.84|369.44|374.84|369.44|1
1642660590000|2022-01-20 06:36:30|374.85|369.45|374.92|369.52|374.92|369.52|374.85|369.45|6
1642660600000|2022-01-20 06:36:40|374.93|369.53|374.85|369.45|374.93|369.53|374.85|369.45|13
1642660610000|2022-01-20 06:36:50|374.84|369.44|374.85|369.45|374.85|369.45|374.83|369.43|8
1642660620000|2022-01-20 06:37:00|374.87|369.47|374.89|369.49|374.89|369.49|374.87|369.47|3
1642660630000|2022-01-20 06:37:10|374.91|369.51|374.92|369.52|374.92|369.52|374.91|369.51|4
1642660640000|2022-01-20 06:37:20|374.91|369.51|374.91|369.51|374.91|369.51|374.87|369.47|8
1642660650000|2022-01-20 06:37:30|374.9|369.5|374.88|369.48|374.9|369.5|374.88|369.48|3
1642660660000|2022-01-20 06:37:40|374.86|369.46|374.87|369.47|374.87|369.47|374.86|369.46|2
1642660670000|2022-01-20 06:37:50|374.88|369.48|374.88|369.48|374.88|369.48|374.87|369.47|3
1642660680000|2022-01-20 06:38:00|374.87|369.47|374.86|369.46|374.87|369.47|374.85|369.45|3
1642660690000|2022-01-20 06:38:10|374.87|369.47|374.85|369.45|374.88|369.48|374.79|369.39|8
1642660700000|2022-01-20 06:38:20|374.83|369.43|374.8|369.4|374.83|369.43|374.8|369.4|4
1642660710000|2022-01-20 06:38:30|374.81|369.41|374.82|369.42|374.82|369.42|374.8|369.4|10
1642660720000|2022-01-20 06:38:40|374.83|369.43|374.83|369.43|374.83|369.43|374.83|369.43|1
1642660730000|2022-01-20 06:38:50|374.82|369.42|374.81|369.41|374.83|369.43|374.81|369.41|4
1642660740000|2022-01-20 06:39:00|374.8|369.4|374.79|369.39|374.8|369.4|374.78|369.38|9
1642660760000|2022-01-20 06:39:20|374.81|369.41|374.91|369.51|374.91|369.51|374.8|369.4|11
1642660770000|2022-01-20 06:39:30|374.93|369.53|374.87|369.47|374.93|369.53|374.87|369.47|5
1642660780000|2022-01-20 06:39:40|374.88|369.48|374.88|369.48|374.89|369.49|374.88|369.48|3
1642660790000|2022-01-20 06:39:50|374.9|369.5|374.89|369.49|374.91|369.51|374.89|369.49|3
1642660810000|2022-01-20 06:40:10|374.91|369.51|374.88|369.48|374.91|369.51|374.88|369.48|2
1642660820000|2022-01-20 06:40:20|374.89|369.49|374.87|369.47|374.9|369.5|374.86|369.46|11
1642660830000|2022-01-20 06:40:30|374.86|369.46|374.88|369.48|374.89|369.49|374.86|369.46|5
1642660840000|2022-01-20 06:40:40|374.85|369.45|374.91|369.51|374.92|369.52|374.84|369.44|14
1642660850000|2022-01-20 06:40:50|374.93|369.53|374.94|369.54|374.94|369.54|374.87|369.47|9
1642660860000|2022-01-20 06:41:00|374.95|369.55|375.1|369.7|375.1|369.7|374.95|369.55|9
1642660870000|2022-01-20 06:41:10|375.08|369.68|375.16|369.76|375.18|369.78|375.08|369.68|9
1642660880000|2022-01-20 06:41:20|375.18|369.78|375.2|369.8|375.2|369.8|375.13|369.73|11
1642660890000|2022-01-20 06:41:30|375.21|369.81|375.19|369.79|375.21|369.81|375.18|369.78|3
1642660900000|2022-01-20 06:41:40|375.2|369.8|375.26|369.86|375.26|369.86|375.2|369.8|9
1642660910000|2022-01-20 06:41:50|375.28|369.88|375.25|369.85|375.28|369.88|375.25|369.85|3
1642660920000|2022-01-20 06:42:00|375.26|369.86|375.3|369.9|375.33|369.93|375.26|369.86|5
1642660930000|2022-01-20 06:42:10|375.29|369.89|375.32|369.92|375.32|369.92|375.29|369.89|7
1642660940000|2022-01-20 06:42:20|375.33|369.93|375.39|369.99|375.39|369.99|375.32|369.92|9
1642660950000|2022-01-20 06:42:30|375.37|369.97|375.43|370.03|375.43|370.03|375.37|369.97|5
1642660960000|2022-01-20 06:42:40|375.44|370.04|375.49|370.09|375.49|370.09|375.44|370.04|14
1642660970000|2022-01-20 06:42:50|375.5|370.1|375.5|370.1|375.51|370.11|375.5|370.1|3
1642660980000|2022-01-20 06:43:00|375.48|370.08|375.5|370.1|375.5|370.1|375.46|370.06|11
1642660990000|2022-01-20 06:43:10|375.49|370.09|375.48|370.08|375.49|370.09|375.48|370.08|6
1642661000000|2022-01-20 06:43:20|375.49|370.09|375.35|369.95|375.49|370.09|375.35|369.95|7
1642661010000|2022-01-20 06:43:30|375.36|369.96|375.4|370|375.44|370.04|375.34|369.94|16
1642661020000|2022-01-20 06:43:40|375.41|370.01|375.41|370.01|375.41|370.01|375.4|370|3
1642661030000|2022-01-20 06:43:50|375.46|370.06|375.41|370.01|375.46|370.06|375.41|370.01|8
1642661040000|2022-01-20 06:44:00|375.42|370.02|375.4|370|375.42|370.02|375.4|370|3
1642661050000|2022-01-20 06:44:10|375.36|369.96|375.31|369.91|375.36|369.96|375.31|369.91|5
1642661060000|2022-01-20 06:44:20|375.32|369.92|375.22|369.82|375.36|369.96|375.21|369.81|22
1642661070000|2022-01-20 06:44:30|375.21|369.81|375.26|369.86|375.26|369.86|375.21|369.81|10
1642661080000|2022-01-20 06:44:40|375.25|369.85|375.25|369.85|375.26|369.86|375.25|369.85|3
1642661100000|2022-01-20 06:45:00|375.26|369.86|375.26|369.86|375.26|369.86|375.26|369.86|1
1642661110000|2022-01-20 06:45:10|375.28|369.88|375.29|369.89|375.29|369.89|375.27|369.87|4
1642661120000|2022-01-20 06:45:20|375.32|369.92|375.4|370|375.45|370.05|375.32|369.92|23
1642661130000|2022-01-20 06:45:30|375.42|370.02|375.41|370.01|375.43|370.03|375.39|369.99|11
1642661140000|2022-01-20 06:45:40|375.4|370|375.4|370|375.4|370|375.39|369.99|7
1642661150000|2022-01-20 06:45:50|375.39|369.99|375.39|369.99|375.4|370|375.38|369.98|12
1642661160000|2022-01-20 06:46:00|375.38|369.98|375.33|369.93|375.38|369.98|375.31|369.91|16
1642661170000|2022-01-20 06:46:10|375.31|369.91|375.31|369.91|375.33|369.93|375.29|369.89|6
1642661180000|2022-01-20 06:46:20|375.32|369.92|375.31|369.91|375.32|369.92|375.31|369.91|2
1642661190000|2022-01-20 06:46:30|375.3|369.9|375.29|369.89|375.31|369.91|375.29|369.89|7
1642661200000|2022-01-20 06:46:40|375.31|369.91|375.2|369.8|375.31|369.91|375.2|369.8|15
1642661210000|2022-01-20 06:46:50|375.21|369.81|375.17|369.77|375.23|369.83|375.17|369.77|7
1642661220000|2022-01-20 06:47:00|375.16|369.76|375.17|369.77|375.17|369.77|375.16|369.76|6
1642661230000|2022-01-20 06:47:10|375.15|369.75|375.17|369.77|375.17|369.77|375.15|369.75|2
1642661240000|2022-01-20 06:47:20|375.14|369.74|375.1|369.7|375.17|369.77|375.09|369.69|11
1642661250000|2022-01-20 06:47:30|375.09|369.69|375.1|369.7|375.1|369.7|375.09|369.69|4
1642661260000|2022-01-20 06:47:40|375.09|369.69|375.1|369.7|375.1|369.7|375.09|369.69|4
1642661270000|2022-01-20 06:47:50|375.08|369.68|375.1|369.7|375.1|369.7|375.08|369.68|6
1642661280000|2022-01-20 06:48:00|375.09|369.69|375|369.6|375.12|369.72|375|369.6|5
1642661290000|2022-01-20 06:48:10|374.98|369.58|374.9|369.5|374.98|369.58|374.79|369.39|18
1642661300000|2022-01-20 06:48:20|374.79|369.39|374.92|369.52|374.92|369.52|374.74|369.34|19
1642661310000|2022-01-20 06:48:30|374.94|369.54|374.92|369.52|374.94|369.54|374.91|369.51|4
1642661320000|2022-01-20 06:48:40|374.93|369.53|374.9|369.5|374.93|369.53|374.9|369.5|12
1642661330000|2022-01-20 06:48:50|374.91|369.51|374.9|369.5|374.91|369.51|374.9|369.5|2
1642661340000|2022-01-20 06:49:00|374.91|369.51|374.92|369.52|374.94|369.54|374.9|369.5|15
1642661350000|2022-01-20 06:49:10|374.91|369.51|374.91|369.51|374.98|369.58|374.9|369.5|9
1642661360000|2022-01-20 06:49:20|374.9|369.5|374.91|369.51|374.92|369.52|374.88|369.48|7
1642661370000|2022-01-20 06:49:30|374.87|369.47|374.86|369.46|374.9|369.5|374.85|369.45|8
1642661380000|2022-01-20 06:49:40|374.84|369.44|374.86|369.46|374.91|369.51|374.84|369.44|8
1642661390000|2022-01-20 06:49:50|374.89|369.49|374.83|369.43|374.89|369.49|374.81|369.41|6
1642661400000|2022-01-20 06:50:00|374.82|369.42|374.81|369.41|374.84|369.44|374.81|369.41|8
1642661410000|2022-01-20 06:50:10|374.8|369.4|374.82|369.42|374.84|369.44|374.8|369.4|3
1642661420000|2022-01-20 06:50:20|374.81|369.41|374.82|369.42|374.83|369.43|374.8|369.4|5
1642661430000|2022-01-20 06:50:30|374.81|369.41|374.81|369.41|374.82|369.42|374.8|369.4|8
1642661440000|2022-01-20 06:50:40|374.83|369.43|374.81|369.41|374.83|369.43|374.8|369.4|5
1642661450000|2022-01-20 06:50:50|374.83|369.43|374.8|369.4|374.83|369.43|374.8|369.4|2
1642661460000|2022-01-20 06:51:00|374.81|369.41|374.86|369.46|374.87|369.47|374.8|369.4|17
1642661470000|2022-01-20 06:51:10|374.84|369.44|374.88|369.48|374.88|369.48|374.84|369.44|14
1642661480000|2022-01-20 06:51:20|374.86|369.46|374.86|369.46|374.86|369.46|374.86|369.46|1
1642661490000|2022-01-20 06:51:30|374.85|369.45|374.86|369.46|374.86|369.46|374.85|369.45|2
1642661500000|2022-01-20 06:51:40|374.85|369.45|374.86|369.46|374.86|369.46|374.85|369.45|2
1642661510000|2022-01-20 06:51:50|374.85|369.45|374.84|369.44|374.91|369.51|374.84|369.44|14
1642661520000|2022-01-20 06:52:00|374.87|369.47|374.9|369.5|374.93|369.53|374.87|369.47|14
1642661530000|2022-01-20 06:52:10|374.93|369.53|374.93|369.53|374.95|369.55|374.92|369.52|8
1642661540000|2022-01-20 06:52:20|374.94|369.54|374.94|369.54|374.94|369.54|374.93|369.53|3
1642661550000|2022-01-20 06:52:30|374.95|369.55|374.93|369.53|374.96|369.56|374.93|369.53|7
1642661590000|2022-01-20 06:53:10|374.95|369.55|374.93|369.53|374.95|369.55|374.91|369.51|5
1642661600000|2022-01-20 06:53:20|374.92|369.52|374.93|369.53|374.95|369.55|374.92|369.52|11
1642661610000|2022-01-20 06:53:30|374.92|369.52|374.93|369.53|374.93|369.53|374.9|369.5|4
1642661620000|2022-01-20 06:53:40|374.89|369.49|374.9|369.5|374.92|369.52|374.87|369.47|7
1642661640000|2022-01-20 06:54:00|374.82|369.42|374.82|369.42|374.82|369.42|374.82|369.42|1
1642661650000|2022-01-20 06:54:10|374.84|369.44|374.84|369.44|374.84|369.44|374.84|369.44|1
1642661660000|2022-01-20 06:54:20|374.87|369.47|374.84|369.44|374.88|369.48|374.84|369.44|6
1642661680000|2022-01-20 06:54:40|374.85|369.45|374.9|369.5|374.91|369.51|374.85|369.45|11
1642661690000|2022-01-20 06:54:50|374.88|369.48|374.91|369.51|374.92|369.52|374.88|369.48|9
1642661700000|2022-01-20 06:55:00|374.9|369.5|374.88|369.48|374.91|369.51|374.86|369.46|10
1642661710000|2022-01-20 06:55:10|374.89|369.49|374.92|369.52|374.92|369.52|374.88|369.48|14
1642661720000|2022-01-20 06:55:20|374.91|369.51|374.91|369.51|374.91|369.51|374.9|369.5|9
1642661730000|2022-01-20 06:55:30|374.9|369.5|374.91|369.51|374.91|369.51|374.9|369.5|6
1642661750000|2022-01-20 06:55:50|374.92|369.52|374.93|369.53|374.94|369.54|374.92|369.52|5
1642661760000|2022-01-20 06:56:00|375.01|369.61|375.09|369.69|375.11|369.71|375.01|369.61|20
1642661770000|2022-01-20 06:56:10|375.08|369.68|375.08|369.68|375.09|369.69|375.08|369.68|3
1642661780000|2022-01-20 06:56:20|375.09|369.69|375.11|369.71|375.11|369.71|375.09|369.69|3
1642661790000|2022-01-20 06:56:30|375.09|369.69|375.06|369.66|375.09|369.69|375.06|369.66|2
1642661800000|2022-01-20 06:56:40|375.05|369.65|375.04|369.64|375.05|369.65|375.03|369.63|5
1642661810000|2022-01-20 06:56:50|375.05|369.65|375.03|369.63|375.06|369.66|375.02|369.62|6
1642661820000|2022-01-20 06:57:00|375.04|369.64|374.98|369.58|375.09|369.69|374.98|369.58|7
1642661830000|2022-01-20 06:57:10|374.99|369.59|374.97|369.57|374.99|369.59|374.97|369.57|6
1642661840000|2022-01-20 06:57:20|374.96|369.56|374.91|369.51|374.96|369.56|374.87|369.47|8
1642661850000|2022-01-20 06:57:30|374.88|369.48|374.92|369.52|374.92|369.52|374.87|369.47|4
1642661860000|2022-01-20 06:57:40|374.9|369.5|374.9|369.5|374.9|369.5|374.9|369.5|1
1642661870000|2022-01-20 06:57:50|374.91|369.51|374.92|369.52|374.92|369.52|374.91|369.51|2
1642661880000|2022-01-20 06:58:00|374.91|369.51|374.93|369.53|374.93|369.53|374.91|369.51|3
1642661890000|2022-01-20 06:58:10|374.91|369.51|374.93|369.53|374.93|369.53|374.91|369.51|2
1642661910000|2022-01-20 06:58:30|374.94|369.54|374.94|369.54|374.94|369.54|374.94|369.54|1
1642661920000|2022-01-20 06:58:40|374.93|369.53|374.95|369.55|374.95|369.55|374.92|369.52|6
1642661930000|2022-01-20 06:58:50|374.92|369.52|374.96|369.56|374.96|369.56|374.92|369.52|3
1642661940000|2022-01-20 06:59:00|374.94|369.54|374.96|369.56|374.96|369.56|374.94|369.54|2
1642661950000|2022-01-20 06:59:10|374.94|369.54|374.96|369.56|374.96|369.56|374.94|369.54|4
1642661960000|2022-01-20 06:59:20|374.94|369.54|374.92|369.52|374.94|369.54|374.91|369.51|6
1642661980000|2022-01-20 06:59:40|374.91|369.51|374.91|369.51|374.93|369.53|374.91|369.51|3
1642661990000|2022-01-20 06:59:50|374.89|369.49|374.89|369.49|374.89|369.49|374.89|369.49|1
1642662000000|2022-01-20 07:00:00|374.9|369.5|374.93|369.53|374.95|369.55|374.9|369.5|16
1642662010000|2022-01-20 07:00:10|374.92|369.52|374.86|369.46|374.93|369.53|374.86|369.46|14
1642662020000|2022-01-20 07:00:20|374.87|369.47|374.82|369.42|374.87|369.47|374.82|369.42|4
1642662030000|2022-01-20 07:00:30|374.83|369.43|374.84|369.44|374.87|369.47|374.83|369.43|5
1642662040000|2022-01-20 07:00:40|374.83|369.43|374.84|369.44|374.85|369.45|374.83|369.43|4
1642662060000|2022-01-20 07:01:00|374.83|369.43|374.84|369.44|374.86|369.46|374.81|369.41|11
1642662070000|2022-01-20 07:01:10|374.85|369.45|374.73|369.33|374.85|369.45|374.73|369.33|11
1642662080000|2022-01-20 07:01:20|374.71|369.31|374.72|369.32|374.76|369.36|374.67|369.27|13
1642662090000|2022-01-20 07:01:30|374.67|369.27|374.66|369.26|374.67|369.27|374.61|369.21|9
1642662100000|2022-01-20 07:01:40|374.65|369.25|374.56|369.16|374.66|369.26|374.47|369.07|20
1642662110000|2022-01-20 07:01:50|374.55|369.15|374.61|369.21|374.67|369.27|374.55|369.15|16
1642662120000|2022-01-20 07:02:00|374.6|369.2|374.59|369.19|374.66|369.26|374.58|369.18|15
1642662130000|2022-01-20 07:02:10|374.55|369.15|374.52|369.12|374.56|369.16|374.49|369.09|14
1642662140000|2022-01-20 07:02:20|374.53|369.13|374.55|369.15|374.55|369.15|374.52|369.12|4
1642662150000|2022-01-20 07:02:30|374.56|369.16|374.58|369.18|374.59|369.19|374.55|369.15|9
1642662160000|2022-01-20 07:02:40|374.57|369.17|374.45|369.05|374.58|369.18|374.45|369.05|22
1642662170000|2022-01-20 07:02:50|374.47|369.07|374.47|369.07|374.5|369.1|374.47|369.07|6
1642662180000|2022-01-20 07:03:00|374.48|369.08|374.48|369.08|374.51|369.11|374.48|369.08|6
1642662190000|2022-01-20 07:03:10|374.47|369.07|374.47|369.07|374.47|369.07|374.46|369.06|5
1642662200000|2022-01-20 07:03:20|374.46|369.06|374.47|369.07|374.47|369.07|374.46|369.06|8
1642662220000|2022-01-20 07:03:40|374.5|369.1|374.44|369.04|374.5|369.1|374.37|368.97|11
1642662230000|2022-01-20 07:03:50|374.43|369.03|374.41|369.01|374.43|369.03|374.41|369.01|2
1642662240000|2022-01-20 07:04:00|374.4|369|374.42|369.02|374.45|369.05|374.4|369|8
1642662250000|2022-01-20 07:04:10|374.43|369.03|374.51|369.11|374.51|369.11|374.43|369.03|7
1642662260000|2022-01-20 07:04:20|374.52|369.12|374.5|369.1|374.52|369.12|374.5|369.1|3
1642662270000|2022-01-20 07:04:30|374.51|369.11|374.5|369.1|374.51|369.11|374.5|369.1|2
1642662280000|2022-01-20 07:04:40|374.52|369.12|374.64|369.24|374.65|369.25|374.52|369.12|12
1642662290000|2022-01-20 07:04:50|374.63|369.23|374.64|369.24|374.65|369.25|374.63|369.23|4
1642662300000|2022-01-20 07:05:00|374.65|369.25|374.64|369.24|374.65|369.25|374.63|369.23|7
1642662310000|2022-01-20 07:05:10|374.63|369.23|374.58|369.18|374.66|369.26|374.56|369.16|14
1642662320000|2022-01-20 07:05:20|374.6|369.2|374.6|369.2|374.6|369.2|374.5|369.1|8
1642662330000|2022-01-20 07:05:30|374.59|369.19|374.62|369.22|374.64|369.24|374.52|369.12|10
1642662340000|2022-01-20 07:05:40|374.6|369.2|374.63|369.23|374.66|369.26|374.6|369.2|12
1642662350000|2022-01-20 07:05:50|374.66|369.26|374.64|369.24|374.67|369.27|374.63|369.23|12
1642662360000|2022-01-20 07:06:00|374.65|369.25|374.65|369.25|374.67|369.27|374.63|369.23|8
1642662370000|2022-01-20 07:06:10|374.64|369.24|374.62|369.22|374.65|369.25|374.61|369.21|11
1642662380000|2022-01-20 07:06:20|374.61|369.21|374.62|369.22|374.66|369.26|374.58|369.18|7
1642662390000|2022-01-20 07:06:30|374.63|369.23|374.63|369.23|374.64|369.24|374.62|369.22|11
1642662400000|2022-01-20 07:06:40|374.64|369.24|374.73|369.33|374.73|369.33|374.63|369.23|12
1642662410000|2022-01-20 07:06:50|374.7|369.3|374.67|369.27|374.71|369.31|374.65|369.25|15
1642662420000|2022-01-20 07:07:00|374.66|369.26|374.69|369.29|374.69|369.29|374.66|369.26|7
1642662430000|2022-01-20 07:07:10|374.71|369.31|374.74|369.34|374.74|369.34|374.71|369.31|6
1642662440000|2022-01-20 07:07:20|374.73|369.33|374.72|369.32|374.74|369.34|374.72|369.32|4
1642662450000|2022-01-20 07:07:30|374.71|369.31|374.71|369.31|374.72|369.32|374.68|369.28|10
1642662460000|2022-01-20 07:07:40|374.72|369.32|374.73|369.33|374.74|369.34|374.7|369.3|8
1642662470000|2022-01-20 07:07:50|374.72|369.32|374.72|369.32|374.76|369.36|374.7|369.3|7
1642662480000|2022-01-20 07:08:00|374.71|369.31|374.71|369.31|374.75|369.35|374.71|369.31|9
1642662490000|2022-01-20 07:08:10|374.69|369.29|374.72|369.32|374.74|369.34|374.69|369.29|9
1642662500000|2022-01-20 07:08:20|374.71|369.31|374.73|369.33|374.74|369.34|374.71|369.31|9
1642662510000|2022-01-20 07:08:30|374.74|369.34|374.76|369.36|374.77|369.37|374.71|369.31|12
1642662520000|2022-01-20 07:08:40|374.77|369.37|374.76|369.36|374.79|369.39|374.76|369.36|10
1642662530000|2022-01-20 07:08:50|374.77|369.37|374.78|369.38|374.78|369.38|374.74|369.34|7
1642662540000|2022-01-20 07:09:00|374.77|369.37|374.79|369.39|374.8|369.4|374.77|369.37|5
1642662550000|2022-01-20 07:09:10|374.8|369.4|374.76|369.36|374.8|369.4|374.76|369.36|8
1642662560000|2022-01-20 07:09:20|374.78|369.38|374.77|369.37|374.78|369.38|374.77|369.37|2
1642662570000|2022-01-20 07:09:30|374.78|369.38|374.92|369.52|374.93|369.53|374.78|369.38|8
1642662580000|2022-01-20 07:09:40|374.93|369.53|374.96|369.56|374.96|369.56|374.93|369.53|3
1642662590000|2022-01-20 07:09:50|374.95|369.55|374.94|369.54|374.95|369.55|374.92|369.52|8
1642662600000|2022-01-20 07:10:00|374.93|369.53|374.97|369.57|374.98|369.58|374.92|369.52|14
1642662610000|2022-01-20 07:10:10|374.98|369.58|374.91|369.51|375.02|369.62|374.91|369.51|6
1642662620000|2022-01-20 07:10:20|374.9|369.5|374.92|369.52|374.92|369.52|374.9|369.5|3
1642662630000|2022-01-20 07:10:30|374.91|369.51|374.91|369.51|374.92|369.52|374.91|369.51|3
1642662640000|2022-01-20 07:10:40|374.92|369.52|374.91|369.51|374.94|369.54|374.91|369.51|4
1642662650000|2022-01-20 07:10:50|374.92|369.52|374.92|369.52|374.92|369.52|374.92|369.52|1
1642662660000|2022-01-20 07:11:00|374.91|369.51|374.88|369.48|374.91|369.51|374.88|369.48|6
1642662670000|2022-01-20 07:11:10|374.83|369.43|374.84|369.44|374.88|369.48|374.83|369.43|6
1642662680000|2022-01-20 07:11:20|374.83|369.43|374.75|369.35|374.83|369.43|374.74|369.34|9
1642662690000|2022-01-20 07:11:30|374.74|369.34|374.71|369.31|374.74|369.34|374.71|369.31|6
1642662700000|2022-01-20 07:11:40|374.7|369.3|374.67|369.27|374.7|369.3|374.67|369.27|3
1642662710000|2022-01-20 07:11:50|374.7|369.3|374.67|369.27|374.7|369.3|374.67|369.27|13
1642662720000|2022-01-20 07:12:00|374.68|369.28|374.53|369.13|374.7|369.3|374.53|369.13|10
1642662730000|2022-01-20 07:12:10|374.47|369.07|374.44|369.04|374.47|369.07|374.44|369.04|3
1642662740000|2022-01-20 07:12:20|374.51|369.11|374.49|369.09|374.51|369.11|374.4|369|13
1642662750000|2022-01-20 07:12:30|374.5|369.1|374.61|369.21|374.63|369.23|374.5|369.1|19
1642662760000|2022-01-20 07:12:40|374.62|369.22|374.61|369.21|374.62|369.22|374.61|369.21|2
1642662770000|2022-01-20 07:12:50|374.6|369.2|374.77|369.37|374.78|369.38|374.6|369.2|13
1642662780000|2022-01-20 07:13:00|374.79|369.39|374.71|369.31|374.79|369.39|374.71|369.31|8
1642662790000|2022-01-20 07:13:10|374.73|369.33|374.72|369.32|374.73|369.33|374.71|369.31|12
1642662800000|2022-01-20 07:13:20|374.71|369.31|374.71|369.31|374.78|369.38|374.71|369.31|8
1642662810000|2022-01-20 07:13:30|374.72|369.32|374.71|369.31|374.73|369.33|374.71|369.31|9
1642662820000|2022-01-20 07:13:40|374.72|369.32|374.69|369.29|374.72|369.32|374.68|369.28|6
1642662830000|2022-01-20 07:13:50|374.7|369.3|374.74|369.34|374.74|369.34|374.7|369.3|7
1642662840000|2022-01-20 07:14:00|374.78|369.38|374.81|369.41|374.87|369.47|374.78|369.38|11
1642662850000|2022-01-20 07:14:10|374.82|369.42|374.82|369.42|374.83|369.43|374.82|369.42|3
1642662860000|2022-01-20 07:14:20|374.84|369.44|374.72|369.32|374.84|369.44|374.72|369.32|10
1642662870000|2022-01-20 07:14:30|374.73|369.33|374.73|369.33|374.77|369.37|374.73|369.33|16
1642662880000|2022-01-20 07:14:40|374.72|369.32|374.7|369.3|374.73|369.33|374.69|369.29|10
1642662890000|2022-01-20 07:14:50|374.72|369.32|374.71|369.31|374.72|369.32|374.71|369.31|2
1642662900000|2022-01-20 07:15:00|374.7|369.3|374.65|369.25|374.71|369.31|374.65|369.25|9
1642662910000|2022-01-20 07:15:10|374.63|369.23|374.57|369.17|374.64|369.24|374.57|369.17|15
1642662920000|2022-01-20 07:15:20|374.6|369.2|374.49|369.09|374.6|369.2|374.49|369.09|7
1642662930000|2022-01-20 07:15:30|374.48|369.08|374.22|368.82|374.48|369.08|374.22|368.82|22
1642662940000|2022-01-20 07:15:40|374.23|368.83|374.23|368.83|374.25|368.85|374.22|368.82|8
1642662950000|2022-01-20 07:15:50|374.25|368.85|374.1|368.7|374.25|368.85|374.01|368.61|20
1642662960000|2022-01-20 07:16:00|374.11|368.71|374.25|368.85|374.25|368.85|374.09|368.69|15
1642662970000|2022-01-20 07:16:10|374.28|368.88|374.32|368.92|374.33|368.93|374.26|368.86|11
1642662980000|2022-01-20 07:16:20|374.33|368.93|374.32|368.92|374.33|368.93|374.32|368.92|2
1642662990000|2022-01-20 07:16:30|374.33|368.93|374.48|369.08|374.49|369.09|374.32|368.92|19
1642663000000|2022-01-20 07:16:40|374.49|369.09|374.54|369.14|374.54|369.14|374.49|369.09|3
1642663010000|2022-01-20 07:16:50|374.52|369.12|374.44|369.04|374.54|369.14|374.44|369.04|6
1642663020000|2022-01-20 07:17:00|374.42|369.02|374.39|368.99|374.42|369.02|374.39|368.99|4
1642663030000|2022-01-20 07:17:10|374.38|368.98|374.36|368.96|374.38|368.98|374.35|368.95|6
1642663040000|2022-01-20 07:17:20|374.34|368.94|374.33|368.93|374.34|368.94|374.31|368.91|6
1642663050000|2022-01-20 07:17:30|374.37|368.97|374.41|369.01|374.41|369.01|374.37|368.97|2
1642663060000|2022-01-20 07:17:40|374.39|368.99|374.37|368.97|374.39|368.99|374.34|368.94|3
1642663070000|2022-01-20 07:17:50|374.36|368.96|374.36|368.96|374.36|368.96|374.36|368.96|1
1642663080000|2022-01-20 07:18:00|374.37|368.97|374.19|368.79|374.39|368.99|374.1|368.7|15
1642663090000|2022-01-20 07:18:10|374.16|368.76|374.15|368.75|374.19|368.79|374.11|368.71|10
1642663100000|2022-01-20 07:18:20|374.14|368.74|374.12|368.72|374.14|368.74|374.1|368.7|8
1642663110000|2022-01-20 07:18:30|374.14|368.74|374.14|368.74|374.14|368.74|374.14|368.74|1
1642663120000|2022-01-20 07:18:40|374.15|368.75|374.24|368.84|374.25|368.85|374.13|368.73|14
1642663130000|2022-01-20 07:18:50|374.23|368.83|374.24|368.84|374.24|368.84|374.23|368.83|2
1642663140000|2022-01-20 07:19:00|374.23|368.83|374.19|368.79|374.23|368.83|374.19|368.79|2
1642663150000|2022-01-20 07:19:10|374.16|368.76|374.13|368.73|374.16|368.76|374.13|368.73|2
1642663160000|2022-01-20 07:19:20|374.14|368.74|374.23|368.83|374.23|368.83|374.11|368.71|11
1642663170000|2022-01-20 07:19:30|374.2|368.8|374.15|368.75|374.21|368.81|374.15|368.75|5
1642663180000|2022-01-20 07:19:40|374.13|368.73|374.14|368.74|374.14|368.74|374.13|368.73|2
1642663190000|2022-01-20 07:19:50|374.16|368.76|374.18|368.78|374.18|368.78|374.16|368.76|3
1642663210000|2022-01-20 07:20:10|374.14|368.74|374.19|368.79|374.2|368.8|374.13|368.73|5
1642663220000|2022-01-20 07:20:20|374.14|368.74|374.16|368.76|374.16|368.76|374.12|368.72|4
1642663230000|2022-01-20 07:20:30|374.17|368.77|374.15|368.75|374.22|368.82|374.15|368.75|7
1642663240000|2022-01-20 07:20:40|374.16|368.76|374.16|368.76|374.18|368.78|374.15|368.75|4
1642663250000|2022-01-20 07:20:50|374.18|368.78|374.18|368.78|374.18|368.78|374.16|368.76|3
1642663260000|2022-01-20 07:21:00|374.16|368.76|374.16|368.76|374.16|368.76|374.16|368.76|1
1642663290000|2022-01-20 07:21:30|374.17|368.77|374.17|368.77|374.17|368.77|374.17|368.77|1
1642663300000|2022-01-20 07:21:40|374.16|368.76|374.22|368.82|374.23|368.83|374.16|368.76|17
1642663310000|2022-01-20 07:21:50|374.24|368.84|374.28|368.88|374.32|368.92|374.22|368.82|5
1642663320000|2022-01-20 07:22:00|374.29|368.89|374.18|368.78|374.31|368.91|374.18|368.78|10
1642663330000|2022-01-20 07:22:10|374.26|368.86|374.14|368.74|374.26|368.86|374.13|368.73|14
1642663340000|2022-01-20 07:22:20|374.12|368.72|374.13|368.73|374.14|368.74|374.07|368.67|13
1642663350000|2022-01-20 07:22:30|374.14|368.74|374.16|368.76|374.16|368.76|374.13|368.73|9
1642663360000|2022-01-20 07:22:40|374.14|368.74|374.14|368.74|374.16|368.76|374.14|368.74|5
1642663370000|2022-01-20 07:22:50|374.15|368.75|374.16|368.76|374.16|368.76|374.15|368.75|2
1642663380000|2022-01-20 07:23:00|374.14|368.74|374.21|368.81|374.21|368.81|374.14|368.74|8
1642663390000|2022-01-20 07:23:10|374.22|368.82|374.22|368.82|374.22|368.82|374.19|368.79|3
1642663400000|2022-01-20 07:23:20|374.23|368.83|374.17|368.77|374.23|368.83|374.16|368.76|7
1642663410000|2022-01-20 07:23:30|374.16|368.76|374.16|368.76|374.17|368.77|374.16|368.76|7
1642663420000|2022-01-20 07:23:40|374.18|368.78|374.23|368.83|374.23|368.83|374.17|368.77|8
1642663430000|2022-01-20 07:23:50|374.22|368.82|374.18|368.78|374.23|368.83|374.18|368.78|10
1642663440000|2022-01-20 07:24:00|374.17|368.77|374.2|368.8|374.23|368.83|374.17|368.77|11
1642663450000|2022-01-20 07:24:10|374.18|368.78|374.34|368.94|374.39|368.99|374.18|368.78|19
1642663460000|2022-01-20 07:24:20|374.35|368.95|374.45|369.05|374.46|369.06|374.33|368.93|15
1642663470000|2022-01-20 07:24:30|374.44|369.04|374.44|369.04|374.44|369.04|374.44|369.04|1
1642663490000|2022-01-20 07:24:50|374.45|369.05|374.45|369.05|374.46|369.06|374.44|369.04|4
1642663520000|2022-01-20 07:25:20|374.46|369.06|374.51|369.11|374.52|369.12|374.44|369.04|16
1642663530000|2022-01-20 07:25:30|374.52|369.12|374.52|369.12|374.54|369.14|374.51|369.11|4
1642663540000|2022-01-20 07:25:40|374.51|369.11|374.51|369.11|374.54|369.14|374.51|369.11|5
1642663550000|2022-01-20 07:25:50|374.49|369.09|374.46|369.06|374.49|369.09|374.43|369.03|9
1642663560000|2022-01-20 07:26:00|374.47|369.07|374.48|369.08|374.49|369.09|374.47|369.07|7
1642663570000|2022-01-20 07:26:10|374.49|369.09|374.49|369.09|374.52|369.12|374.49|369.09|6
1642663580000|2022-01-20 07:26:20|374.48|369.08|374.5|369.1|374.5|369.1|374.48|369.08|7
1642663590000|2022-01-20 07:26:30|374.49|369.09|374.41|369.01|374.5|369.1|374.36|368.96|10
1642663600000|2022-01-20 07:26:40|374.4|369|374.4|369|374.41|369.01|374.4|369|3
1642663630000|2022-01-20 07:27:10|374.39|368.99|374.32|368.92|374.39|368.99|374.32|368.92|3
1642663640000|2022-01-20 07:27:20|374.28|368.88|374.24|368.84|374.28|368.88|374.24|368.84|11
1642663650000|2022-01-20 07:27:30|374.25|368.85|374.26|368.86|374.26|368.86|374.25|368.85|2
1642663660000|2022-01-20 07:27:40|374.27|368.87|374.24|368.84|374.27|368.87|374.21|368.81|13
1642663670000|2022-01-20 07:27:50|374.25|368.85|374.27|368.87|374.27|368.87|374.24|368.84|8
1642663680000|2022-01-20 07:28:00|374.26|368.86|374.27|368.87|374.29|368.89|374.26|368.86|5
1642663690000|2022-01-20 07:28:10|374.25|368.85|374.25|368.85|374.25|368.85|374.25|368.85|1
1642663710000|2022-01-20 07:28:30|374.3|368.9|374.36|368.96|374.37|368.97|374.25|368.85|15
1642663730000|2022-01-20 07:28:50|374.35|368.95|374.35|368.95|374.38|368.98|374.35|368.95|5
1642663740000|2022-01-20 07:29:00|374.36|368.96|374.36|368.96|374.36|368.96|374.36|368.96|1
1642663750000|2022-01-20 07:29:10|374.37|368.97|374.36|368.96|374.37|368.97|374.36|368.96|2
1642663760000|2022-01-20 07:29:20|374.37|368.97|374.42|369.02|374.44|369.04|374.37|368.97|14
1642663770000|2022-01-20 07:29:30|374.41|369.01|374.45|369.05|374.46|369.06|374.4|369|8
1642663780000|2022-01-20 07:29:40|374.46|369.06|374.45|369.05|374.46|369.06|374.45|369.05|2
1642663790000|2022-01-20 07:29:50|374.46|369.06|374.51|369.11|374.52|369.12|374.46|369.06|11
1642663800000|2022-01-20 07:30:00|374.53|369.13|374.5|369.1|374.53|369.13|374.48|369.08|7
1642663810000|2022-01-20 07:30:10|374.46|369.06|374.41|369.01|374.46|369.06|374.4|369|10
1642663820000|2022-01-20 07:30:20|374.43|369.03|374.39|368.99|374.43|369.03|374.39|368.99|4
1642663830000|2022-01-20 07:30:30|374.4|369|374.44|369.04|374.46|369.06|374.4|369|12
1642663840000|2022-01-20 07:30:40|374.42|369.02|374.41|369.01|374.44|369.04|374.4|369|13
1642663850000|2022-01-20 07:30:50|374.42|369.02|374.43|369.03|374.43|369.03|374.41|369.01|7
1642663860000|2022-01-20 07:31:00|374.41|369.01|374.41|369.01|374.43|369.03|374.41|369.01|5
1642663870000|2022-01-20 07:31:10|374.49|369.09|374.49|369.09|374.5|369.1|374.47|369.07|7
1642663880000|2022-01-20 07:31:20|374.48|369.08|374.49|369.09|374.49|369.09|374.48|369.08|2
1642663890000|2022-01-20 07:31:30|374.48|369.08|374.54|369.14|374.55|369.15|374.48|369.08|8
1642663900000|2022-01-20 07:31:40|374.55|369.15|374.53|369.13|374.59|369.19|374.53|369.13|12
1642663910000|2022-01-20 07:31:50|374.56|369.16|374.52|369.12|374.56|369.16|374.52|369.12|7
1642663920000|2022-01-20 07:32:00|374.5|369.1|374.5|369.1|374.5|369.1|374.48|369.08|9
1642663930000|2022-01-20 07:32:10|374.49|369.09|374.46|369.06|374.49|369.09|374.45|369.05|5
1642663940000|2022-01-20 07:32:20|374.45|369.05|374.44|369.04|374.45|369.05|374.44|369.04|2
1642663960000|2022-01-20 07:32:40|374.43|369.03|374.44|369.04|374.44|369.04|374.43|369.03|2
1642663970000|2022-01-20 07:32:50|374.43|369.03|374.43|369.03|374.44|369.04|374.43|369.03|7
1642663980000|2022-01-20 07:33:00|374.45|369.05|374.44|369.04|374.46|369.06|374.44|369.04|6
1642663990000|2022-01-20 07:33:10|374.45|369.05|374.47|369.07|374.47|369.07|374.44|369.04|8
1642664000000|2022-01-20 07:33:20|374.46|369.06|374.45|369.05|374.46|369.06|374.44|369.04|4
1642664010000|2022-01-20 07:33:30|374.44|369.04|374.44|369.04|374.45|369.05|374.44|369.04|3
1642664020000|2022-01-20 07:33:40|374.45|369.05|374.43|369.03|374.45|369.05|374.4|369|4
1642664040000|2022-01-20 07:34:00|374.41|369.01|374.4|369|374.41|369.01|374.4|369|2
1642664050000|2022-01-20 07:34:10|374.39|368.99|374.4|369|374.43|369.03|374.39|368.99|11
1642664060000|2022-01-20 07:34:20|374.39|368.99|374.4|369|374.45|369.05|374.39|368.99|12
1642664070000|2022-01-20 07:34:30|374.41|369.01|374.4|369|374.44|369.04|374.39|368.99|16
1642664080000|2022-01-20 07:34:40|374.41|369.01|374.4|369|374.43|369.03|374.39|368.99|8
1642664090000|2022-01-20 07:34:50|374.39|368.99|374.4|369|374.4|369|374.39|368.99|2
1642664100000|2022-01-20 07:35:00|374.42|369.02|374.44|369.04|374.44|369.04|374.42|369.02|2
1642664110000|2022-01-20 07:35:10|374.42|369.02|374.41|369.01|374.42|369.02|374.41|369.01|6
1642664120000|2022-01-20 07:35:20|374.42|369.02|374.42|369.02|374.44|369.04|374.41|369.01|10
1642664130000|2022-01-20 07:35:30|374.43|369.03|374.42|369.02|374.43|369.03|374.42|369.02|2
1642664140000|2022-01-20 07:35:40|374.43|369.03|374.43|369.03|374.43|369.03|374.43|369.03|1
1642664180000|2022-01-20 07:36:20|374.41|369.01|374.44|369.04|374.44|369.04|374.41|369.01|4
1642664190000|2022-01-20 07:36:30|374.45|369.05|374.59|369.19|374.6|369.2|374.45|369.05|14
1642664200000|2022-01-20 07:36:40|374.52|369.12|374.68|369.28|374.69|369.29|374.51|369.11|12
1642664220000|2022-01-20 07:37:00|374.69|369.29|374.71|369.31|374.71|369.31|374.69|369.29|3
1642664230000|2022-01-20 07:37:10|374.72|369.32|374.72|369.32|374.72|369.32|374.72|369.32|1
1642664240000|2022-01-20 07:37:20|374.71|369.31|374.74|369.34|374.74|369.34|374.71|369.31|6
1642664250000|2022-01-20 07:37:30|374.73|369.33|374.73|369.33|374.73|369.33|374.73|369.33|1
1642664260000|2022-01-20 07:37:40|374.74|369.34|374.74|369.34|374.75|369.35|374.74|369.34|3
1642664270000|2022-01-20 07:37:50|374.75|369.35|374.73|369.33|374.75|369.35|374.72|369.32|6
1642664280000|2022-01-20 07:38:00|374.72|369.32|374.72|369.32|374.73|369.33|374.72|369.32|3
1642664290000|2022-01-20 07:38:10|374.73|369.33|374.73|369.33|374.73|369.33|374.72|369.32|3
1642664310000|2022-01-20 07:38:30|374.74|369.34|374.75|369.35|374.75|369.35|374.74|369.34|2
1642664320000|2022-01-20 07:38:40|374.74|369.34|374.75|369.35|374.75|369.35|374.74|369.34|4
1642664330000|2022-01-20 07:38:50|374.74|369.34|374.77|369.37|374.78|369.38|374.74|369.34|7
1642664340000|2022-01-20 07:39:00|374.78|369.38|374.79|369.39|374.79|369.39|374.77|369.37|3
1642664360000|2022-01-20 07:39:20|374.78|369.38|374.79|369.39|374.79|369.39|374.78|369.38|2
1642664370000|2022-01-20 07:39:30|374.78|369.38|374.78|369.38|374.78|369.38|374.78|369.38|1
1642664400000|2022-01-20 07:40:00|374.81|369.41|374.83|369.43|374.83|369.43|374.81|369.41|7
1642664410000|2022-01-20 07:40:10|374.82|369.42|374.84|369.44|374.84|369.44|374.82|369.42|2
1642664430000|2022-01-20 07:40:30|374.83|369.43|374.83|369.43|374.83|369.43|374.83|369.43|1
1642664440000|2022-01-20 07:40:40|374.84|369.44|374.95|369.55|374.97|369.57|374.84|369.44|9
1642664450000|2022-01-20 07:40:50|374.96|369.56|374.96|369.56|374.96|369.56|374.96|369.56|1
1642664460000|2022-01-20 07:41:00|374.98|369.58|375.04|369.64|375.04|369.64|374.98|369.58|3
1642664470000|2022-01-20 07:41:10|375.05|369.65|375.12|369.72|375.12|369.72|375.05|369.65|7
1642664480000|2022-01-20 07:41:20|375.13|369.73|375.22|369.82|375.23|369.83|375.1|369.7|14
1642664490000|2022-01-20 07:41:30|375.21|369.81|375.34|369.94|375.34|369.94|375.21|369.81|15
1642664500000|2022-01-20 07:41:40|375.35|369.95|375.29|369.89|375.4|370|375.27|369.87|21
1642664510000|2022-01-20 07:41:50|375.31|369.91|375.27|369.87|375.31|369.91|375.25|369.85|16
1642664520000|2022-01-20 07:42:00|375.26|369.86|375.27|369.87|375.28|369.88|375.26|369.86|8
1642664530000|2022-01-20 07:42:10|375.28|369.88|375.28|369.88|375.29|369.89|375.28|369.88|7
1642664540000|2022-01-20 07:42:20|375.27|369.87|375.34|369.94|375.37|369.97|375.27|369.87|9
1642664550000|2022-01-20 07:42:30|375.33|369.93|375.23|369.83|375.36|369.96|375.22|369.82|27
1642664560000|2022-01-20 07:42:40|375.19|369.79|375.23|369.83|375.27|369.87|375.16|369.76|17
1642664570000|2022-01-20 07:42:50|375.27|369.87|375.2|369.8|375.27|369.87|375.16|369.76|3
1642664580000|2022-01-20 07:43:00|375.23|369.83|375.19|369.79|375.23|369.83|375.15|369.75|11
1642664590000|2022-01-20 07:43:10|375.15|369.75|375.12|369.72|375.25|369.85|375.12|369.72|15
1642664600000|2022-01-20 07:43:20|375.14|369.74|375.12|369.72|375.19|369.79|375.11|369.71|8
1642664610000|2022-01-20 07:43:30|375.16|369.76|375.04|369.64|375.22|369.82|375.04|369.64|13
1642664620000|2022-01-20 07:43:40|375.03|369.63|374.96|369.56|375.08|369.68|374.9|369.5|23
1642664630000|2022-01-20 07:43:50|374.97|369.57|375.01|369.61|375.01|369.61|374.94|369.54|19
1642664640000|2022-01-20 07:44:00|375|369.6|375.01|369.61|375.01|369.61|374.99|369.59|6
1642664650000|2022-01-20 07:44:10|374.99|369.59|375.09|369.69|375.15|369.75|374.96|369.56|17
1642664660000|2022-01-20 07:44:20|375.11|369.71|375.17|369.77|375.18|369.78|375.07|369.67|13
1642664670000|2022-01-20 07:44:30|375.09|369.69|375.17|369.77|375.17|369.77|375.09|369.69|4
1642664680000|2022-01-20 07:44:40|375.09|369.69|375.1|369.7|375.17|369.77|375.09|369.69|4
1642664690000|2022-01-20 07:44:50|375.18|369.78|375.18|369.78|375.19|369.79|375.18|369.78|3
1642664700000|2022-01-20 07:45:00|375.1|369.7|375.14|369.74|375.24|369.84|375.1|369.7|19
1642664710000|2022-01-20 07:45:10|375.13|369.73|375.06|369.66|375.18|369.78|375.04|369.64|21
1642664720000|2022-01-20 07:45:20|375.04|369.64|374.93|369.53|375.05|369.65|374.93|369.53|18
1642664730000|2022-01-20 07:45:30|374.94|369.54|374.74|369.34|374.94|369.54|374.71|369.31|18
1642664740000|2022-01-20 07:45:40|374.8|369.4|374.74|369.34|374.8|369.4|374.74|369.34|7
1642664750000|2022-01-20 07:45:50|374.73|369.33|374.67|369.27|374.73|369.33|374.65|369.25|6
1642664760000|2022-01-20 07:46:00|374.72|369.32|374.76|369.36|374.77|369.37|374.69|369.29|14
1642664770000|2022-01-20 07:46:10|374.77|369.37|374.73|369.33|374.77|369.37|374.68|369.28|8
1642664780000|2022-01-20 07:46:20|374.71|369.31|374.76|369.36|374.77|369.37|374.71|369.31|3
1642664790000|2022-01-20 07:46:30|374.72|369.32|374.83|369.43|374.85|369.45|374.72|369.32|16
1642664800000|2022-01-20 07:46:40|374.84|369.44|374.85|369.45|374.93|369.53|374.83|369.43|19
1642664810000|2022-01-20 07:46:50|374.89|369.49|374.89|369.49|374.92|369.52|374.82|369.42|19
1642664820000|2022-01-20 07:47:00|374.85|369.45|374.84|369.44|374.88|369.48|374.8|369.4|15
1642664830000|2022-01-20 07:47:10|374.85|369.45|374.85|369.45|374.87|369.47|374.84|369.44|11
1642664840000|2022-01-20 07:47:20|374.84|369.44|374.86|369.46|374.86|369.46|374.84|369.44|11
1642664850000|2022-01-20 07:47:30|374.83|369.43|374.82|369.42|374.83|369.43|374.82|369.42|8
1642664860000|2022-01-20 07:47:40|374.83|369.43|374.83|369.43|374.83|369.43|374.83|369.43|1
1642664870000|2022-01-20 07:47:50|374.87|369.47|374.87|369.47|374.88|369.48|374.86|369.46|4
1642664880000|2022-01-20 07:48:00|374.89|369.49|374.88|369.48|374.94|369.54|374.86|369.46|17
1642664890000|2022-01-20 07:48:10|374.91|369.51|374.95|369.55|374.96|369.56|374.89|369.49|12
1642664900000|2022-01-20 07:48:20|374.94|369.54|374.93|369.53|374.96|369.56|374.92|369.52|6
1642664910000|2022-01-20 07:48:30|374.94|369.54|374.94|369.54|374.94|369.54|374.93|369.53|3
1642664920000|2022-01-20 07:48:40|374.93|369.53|374.88|369.48|374.93|369.53|374.88|369.48|3
1642664930000|2022-01-20 07:48:50|374.92|369.52|374.91|369.51|374.92|369.52|374.88|369.48|9
1642664940000|2022-01-20 07:49:00|374.93|369.53|374.94|369.54|374.94|369.54|374.91|369.51|4
1642664950000|2022-01-20 07:49:10|374.93|369.53|374.91|369.51|374.93|369.53|374.91|369.51|2
1642664960000|2022-01-20 07:49:20|374.93|369.53|374.86|369.46|374.93|369.53|374.86|369.46|4
1642664970000|2022-01-20 07:49:30|374.91|369.51|374.83|369.43|374.92|369.52|374.83|369.43|7
1642664980000|2022-01-20 07:49:40|374.85|369.45|374.98|369.58|374.98|369.58|374.85|369.45|15
1642664990000|2022-01-20 07:49:50|374.95|369.55|375|369.6|375.01|369.61|374.94|369.54|11
1642665000000|2022-01-20 07:50:00|374.99|369.59|375.01|369.61|375.03|369.63|374.99|369.59|4
1642665010000|2022-01-20 07:50:10|375|369.6|374.93|369.53|375.01|369.61|374.89|369.49|18
1642665020000|2022-01-20 07:50:20|374.94|369.54|374.94|369.54|374.94|369.54|374.93|369.53|3
1642665030000|2022-01-20 07:50:30|374.93|369.53|374.79|369.39|374.94|369.54|374.78|369.38|16
1642665040000|2022-01-20 07:50:40|374.82|369.42|374.86|369.46|374.89|369.49|374.82|369.42|10
1642665050000|2022-01-20 07:50:50|374.84|369.44|374.84|369.44|374.84|369.44|374.83|369.43|3
1642665070000|2022-01-20 07:51:10|374.83|369.43|374.82|369.42|374.84|369.44|374.82|369.42|4
1642665080000|2022-01-20 07:51:20|374.83|369.43|374.83|369.43|374.84|369.44|374.83|369.43|3
1642665090000|2022-01-20 07:51:30|374.8|369.4|374.72|369.32|374.82|369.42|374.72|369.32|6
1642665110000|2022-01-20 07:51:50|374.73|369.33|374.72|369.32|374.74|369.34|374.72|369.32|3
1642665120000|2022-01-20 07:52:00|374.74|369.34|374.74|369.34|374.74|369.34|374.74|369.34|1
1642665130000|2022-01-20 07:52:10|374.72|369.32|374.63|369.23|374.72|369.32|374.59|369.19|11
1642665140000|2022-01-20 07:52:20|374.59|369.19|374.58|369.18|374.63|369.23|374.57|369.17|8
1642665150000|2022-01-20 07:52:30|374.57|369.17|374.55|369.15|374.58|369.18|374.55|369.15|8
1642665160000|2022-01-20 07:52:40|374.56|369.16|374.65|369.25|374.71|369.31|374.56|369.16|11
1642665170000|2022-01-20 07:52:50|374.66|369.26|374.67|369.27|374.67|369.27|374.65|369.25|3
1642665180000|2022-01-20 07:53:00|374.68|369.28|374.67|369.27|374.68|369.28|374.65|369.25|3
1642665190000|2022-01-20 07:53:10|374.66|369.26|374.67|369.27|374.67|369.27|374.66|369.26|6
1642665200000|2022-01-20 07:53:20|374.68|369.28|374.67|369.27|374.68|369.28|374.67|369.27|2
1642665210000|2022-01-20 07:53:30|374.68|369.28|374.67|369.27|374.68|369.28|374.65|369.25|3
1642665220000|2022-01-20 07:53:40|374.66|369.26|374.67|369.27|374.67|369.27|374.66|369.26|2
1642665230000|2022-01-20 07:53:50|374.71|369.31|374.81|369.41|374.89|369.49|374.67|369.27|24
1642665240000|2022-01-20 07:54:00|374.82|369.42|374.81|369.41|374.82|369.42|374.81|369.41|4
1642665250000|2022-01-20 07:54:10|374.83|369.43|374.87|369.47|374.87|369.47|374.78|369.38|13
1642665260000|2022-01-20 07:54:20|374.86|369.46|374.87|369.47|374.87|369.47|374.83|369.43|6
1642665270000|2022-01-20 07:54:30|374.86|369.46|374.84|369.44|374.88|369.48|374.8|369.4|16
1642665280000|2022-01-20 07:54:40|374.81|369.41|374.82|369.42|374.88|369.48|374.76|369.36|17
1642665290000|2022-01-20 07:54:50|374.81|369.41|374.81|369.41|374.81|369.41|374.81|369.41|1
1642665300000|2022-01-20 07:55:00|374.79|369.39|374.79|369.39|374.81|369.41|374.79|369.39|3
1642665310000|2022-01-20 07:55:10|374.77|369.37|374.63|369.23|374.79|369.39|374.6|369.2|29
1642665320000|2022-01-20 07:55:20|374.61|369.21|374.64|369.24|374.69|369.29|374.61|369.21|18
1642665330000|2022-01-20 07:55:30|374.66|369.26|374.65|369.25|374.66|369.26|374.65|369.25|2
1642665340000|2022-01-20 07:55:40|374.69|369.29|374.77|369.37|374.79|369.39|374.66|369.26|14
1642665350000|2022-01-20 07:55:50|374.76|369.36|374.74|369.34|374.8|369.4|374.74|369.34|6
1642665360000|2022-01-20 07:56:00|374.73|369.33|374.7|369.3|374.73|369.33|374.7|369.3|9
1642665370000|2022-01-20 07:56:10|374.71|369.31|374.71|369.31|374.71|369.31|374.71|369.31|1
1642665380000|2022-01-20 07:56:20|374.68|369.28|374.7|369.3|374.7|369.3|374.68|369.28|4
1642665390000|2022-01-20 07:56:30|374.69|369.29|374.7|369.3|374.74|369.34|374.69|369.29|3
1642665400000|2022-01-20 07:56:40|374.74|369.34|374.74|369.34|374.74|369.34|374.74|369.34|1
1642665410000|2022-01-20 07:56:50|374.69|369.29|374.67|369.27|374.7|369.3|374.67|369.27|3
1642665420000|2022-01-20 07:57:00|374.65|369.25|374.61|369.21|374.65|369.25|374.61|369.21|7
1642665440000|2022-01-20 07:57:20|374.6|369.2|374.66|369.26|374.66|369.26|374.6|369.2|9
1642665450000|2022-01-20 07:57:30|374.63|369.23|374.62|369.22|374.65|369.25|374.62|369.22|6
1642665460000|2022-01-20 07:57:40|374.63|369.23|374.56|369.16|374.63|369.23|374.56|369.16|5
1642665470000|2022-01-20 07:57:50|374.57|369.17|374.59|369.19|374.63|369.23|374.57|369.17|9
1642665490000|2022-01-20 07:58:10|374.6|369.2|374.6|369.2|374.6|369.2|374.6|369.2|1
1642665500000|2022-01-20 07:58:20|374.57|369.17|374.6|369.2|374.6|369.2|374.57|369.17|6
1642665510000|2022-01-20 07:58:30|374.61|369.21|374.67|369.27|374.67|369.27|374.6|369.2|7
1642665520000|2022-01-20 07:58:40|374.68|369.28|374.65|369.25|374.68|369.28|374.65|369.25|8
1642665530000|2022-01-20 07:58:50|374.64|369.24|374.62|369.22|374.64|369.24|374.61|369.21|4
1642665540000|2022-01-20 07:59:00|374.66|369.26|374.73|369.33|374.78|369.38|374.66|369.26|19
1642665550000|2022-01-20 07:59:10|374.75|369.35|374.74|369.34|374.75|369.35|374.72|369.32|11
1642665560000|2022-01-20 07:59:20|374.75|369.35|374.75|369.35|374.75|369.35|374.74|369.34|3
1642665570000|2022-01-20 07:59:30|374.76|369.36|374.82|369.42|374.82|369.42|374.76|369.36|7
1642665580000|2022-01-20 07:59:40|374.81|369.41|374.83|369.43|374.84|369.44|374.81|369.41|5
1642665590000|2022-01-20 07:59:50|374.81|369.41|374.81|369.41|374.81|369.41|374.81|369.41|1
1642665600000|2022-01-20 08:00:00|374.8|369.4|374.84|369.44|374.87|369.47|374.8|369.4|8
1642665610000|2022-01-20 08:00:10|374.9|369.5|374.95|369.55|374.95|369.55|374.89|369.49|7
1642665620000|2022-01-20 08:00:20|374.94|369.54|374.92|369.52|375.01|369.61|374.92|369.52|12
1642665630000|2022-01-20 08:00:30|374.91|369.51|374.9|369.5|374.93|369.53|374.88|369.48|21
1642665640000|2022-01-20 08:00:40|374.89|369.49|374.82|369.42|374.9|369.5|374.74|369.34|21
1642665650000|2022-01-20 08:00:50|374.83|369.43|374.65|369.25|374.83|369.43|374.65|369.25|17
1642665660000|2022-01-20 08:01:00|374.67|369.27|374.66|369.26|374.67|369.27|374.61|369.21|13
1642665670000|2022-01-20 08:01:10|374.68|369.28|374.74|369.34|374.74|369.34|374.66|369.26|13
1642665680000|2022-01-20 08:01:20|374.73|369.33|374.7|369.3|374.73|369.33|374.7|369.3|3
1642665690000|2022-01-20 08:01:30|374.69|369.29|374.66|369.26|374.69|369.29|374.66|369.26|8
1642665700000|2022-01-20 08:01:40|374.65|369.25|374.66|369.26|374.66|369.26|374.64|369.24|3
1642665710000|2022-01-20 08:01:50|374.65|369.25|374.66|369.26|374.67|369.27|374.61|369.21|10
1642665720000|2022-01-20 08:02:00|374.62|369.22|374.64|369.24|374.67|369.27|374.62|369.22|14
1642665730000|2022-01-20 08:02:10|374.65|369.25|374.86|369.46|374.87|369.47|374.65|369.25|21
1642665740000|2022-01-20 08:02:20|374.87|369.47|374.71|369.31|374.9|369.5|374.68|369.28|20
1642665750000|2022-01-20 08:02:30|374.69|369.29|374.71|369.31|374.71|369.31|374.66|369.26|8
1642665760000|2022-01-20 08:02:40|374.7|369.3|374.7|369.3|374.74|369.34|374.68|369.28|16
1642665770000|2022-01-20 08:02:50|374.72|369.32|374.71|369.31|374.75|369.35|374.68|369.28|13
1642665780000|2022-01-20 08:03:00|374.72|369.32|374.66|369.26|374.72|369.32|374.66|369.26|6
1642665790000|2022-01-20 08:03:10|374.65|369.25|374.66|369.26|374.66|369.26|374.63|369.23|10
1642665800000|2022-01-20 08:03:20|374.64|369.24|374.63|369.23|374.65|369.25|374.63|369.23|3
1642665810000|2022-01-20 08:03:30|374.64|369.24|374.64|369.24|374.64|369.24|374.64|369.24|1
1642665830000|2022-01-20 08:03:50|374.63|369.23|374.43|369.03|374.63|369.23|374.43|369.03|24
1642665840000|2022-01-20 08:04:00|374.42|369.02|374.45|369.05|374.5|369.1|374.42|369.02|13
1642665850000|2022-01-20 08:04:10|374.48|369.08|374.43|369.03|374.52|369.12|374.43|369.03|11
1642665860000|2022-01-20 08:04:20|374.41|369.01|374.4|369|374.5|369.1|374.37|368.97|14
1642665870000|2022-01-20 08:04:30|374.39|368.99|374.38|368.98|374.39|368.99|374.38|368.98|2
1642665880000|2022-01-20 08:04:40|374.4|369|374.41|369.01|374.41|369.01|374.4|369|2
1642665890000|2022-01-20 08:04:50|374.4|369|374.42|369.02|374.42|369.02|374.39|368.99|4
1642665900000|2022-01-20 08:05:00|374.39|368.99|374.41|369.01|374.41|369.01|374.39|368.99|4
1642665910000|2022-01-20 08:05:10|374.39|368.99|374.3|368.9|374.41|369.01|374.29|368.89|18
1642665920000|2022-01-20 08:05:20|374.31|368.91|374.37|368.97|374.37|368.97|374.31|368.91|6
1642665930000|2022-01-20 08:05:30|374.36|368.96|374.36|368.96|374.37|368.97|374.36|368.96|9
1642665940000|2022-01-20 08:05:40|374.37|368.97|374.38|368.98|374.38|368.98|374.37|368.97|4
1642665950000|2022-01-20 08:05:50|374.39|368.99|374.38|368.98|374.39|368.99|374.38|368.98|2
1642665960000|2022-01-20 08:06:00|374.37|368.97|374.38|368.98|374.38|368.98|374.37|368.97|6
1642665970000|2022-01-20 08:06:10|374.37|368.97|374.34|368.94|374.38|368.98|374.34|368.94|8
1642665980000|2022-01-20 08:06:20|374.32|368.92|374.32|368.92|374.35|368.95|374.31|368.91|10
1642665990000|2022-01-20 08:06:30|374.28|368.88|374.21|368.81|374.31|368.91|374.2|368.8|8
1642666000000|2022-01-20 08:06:40|374.19|368.79|374.3|368.9|374.3|368.9|374.16|368.76|21
1642666010000|2022-01-20 08:06:50|374.31|368.91|374.26|368.86|374.31|368.91|374.26|368.86|11
1642666020000|2022-01-20 08:07:00|374.21|368.81|374.28|368.88|374.31|368.91|374.21|368.81|17
1642666030000|2022-01-20 08:07:10|374.27|368.87|374.31|368.91|374.31|368.91|374.27|368.87|4
1642666040000|2022-01-20 08:07:20|374.33|368.93|374.42|369.02|374.42|369.02|374.3|368.9|19
1642666050000|2022-01-20 08:07:30|374.39|368.99|374.42|369.02|374.42|369.02|374.38|368.98|6
1642666060000|2022-01-20 08:07:40|374.41|369.01|374.39|368.99|374.42|369.02|374.39|368.99|12
1642666070000|2022-01-20 08:07:50|374.41|369.01|374.36|368.96|374.42|369.02|374.36|368.96|13
1642666080000|2022-01-20 08:08:00|374.37|368.97|374.4|369|374.4|369|374.36|368.96|11
1642666090000|2022-01-20 08:08:10|374.41|369.01|374.38|368.98|374.42|369.02|374.38|368.98|6
1642666100000|2022-01-20 08:08:20|374.39|368.99|374.44|369.04|374.44|369.04|374.36|368.96|10
1642666110000|2022-01-20 08:08:30|374.43|369.03|374.44|369.04|374.46|369.06|374.42|369.02|7
1642666120000|2022-01-20 08:08:40|374.47|369.07|374.44|369.04|374.5|369.1|374.44|369.04|8
1642666130000|2022-01-20 08:08:50|374.47|369.07|374.41|369.01|374.47|369.07|374.34|368.94|21
1642666140000|2022-01-20 08:09:00|374.4|369|374.36|368.96|374.41|369.01|374.36|368.96|12
1642666150000|2022-01-20 08:09:10|374.37|368.97|374.37|368.97|374.38|368.98|374.36|368.96|5
1642666160000|2022-01-20 08:09:20|374.38|368.98|374.45|369.05|374.45|369.05|374.35|368.95|11
1642666170000|2022-01-20 08:09:30|374.44|369.04|374.5|369.1|374.5|369.1|374.42|369.02|19
1642666180000|2022-01-20 08:09:40|374.49|369.09|374.5|369.1|374.5|369.1|374.46|369.06|11
1642666190000|2022-01-20 08:09:50|374.56|369.16|374.54|369.14|374.59|369.19|374.53|369.13|13
1642666200000|2022-01-20 08:10:00|374.55|369.15|374.72|369.32|374.73|369.33|374.55|369.15|14
1642666210000|2022-01-20 08:10:10|374.71|369.31|374.7|369.3|374.71|369.31|374.69|369.29|4
1642666220000|2022-01-20 08:10:20|374.69|369.29|374.67|369.27|374.7|369.3|374.58|369.18|21
1642666230000|2022-01-20 08:10:30|374.65|369.25|374.68|369.28|374.68|369.28|374.65|369.25|11
1642666240000|2022-01-20 08:10:40|374.67|369.27|374.6|369.2|374.67|369.27|374.57|369.17|7
1642666250000|2022-01-20 08:10:50|374.57|369.17|374.67|369.27|374.68|369.28|374.57|369.17|12
1642666260000|2022-01-20 08:11:00|374.68|369.28|374.68|369.28|374.68|369.28|374.67|369.27|3
1642666270000|2022-01-20 08:11:10|374.64|369.24|374.65|369.25|374.67|369.27|374.64|369.24|7
1642666280000|2022-01-20 08:11:20|374.63|369.23|374.6|369.2|374.63|369.23|374.59|369.19|8
1642666290000|2022-01-20 08:11:30|374.61|369.21|374.61|369.21|374.62|369.22|374.61|369.21|5
1642666300000|2022-01-20 08:11:40|374.62|369.22|374.6|369.2|374.62|369.22|374.59|369.19|3
1642666310000|2022-01-20 08:11:50|374.63|369.23|374.62|369.22|374.65|369.25|374.62|369.22|10
1642666320000|2022-01-20 08:12:00|374.63|369.23|374.61|369.21|374.63|369.23|374.61|369.21|3
1642666330000|2022-01-20 08:12:10|374.62|369.22|374.69|369.29|374.7|369.3|374.61|369.21|14
1642666340000|2022-01-20 08:12:20|374.74|369.34|374.69|369.29|374.74|369.34|374.68|369.28|7
1642666350000|2022-01-20 08:12:30|374.7|369.3|374.7|369.3|374.7|369.3|374.68|369.28|10
1642666360000|2022-01-20 08:12:40|374.69|369.29|374.7|369.3|374.7|369.3|374.69|369.29|2
1642666370000|2022-01-20 08:12:50|374.69|369.29|374.7|369.3|374.7|369.3|374.69|369.29|4
1642666380000|2022-01-20 08:13:00|374.71|369.31|374.73|369.33|374.73|369.33|374.71|369.31|2
1642666400000|2022-01-20 08:13:20|374.75|369.35|374.78|369.38|374.78|369.38|374.75|369.35|5
1642666410000|2022-01-20 08:13:30|374.76|369.36|374.73|369.33|374.76|369.36|374.73|369.33|7
1642666420000|2022-01-20 08:13:40|374.72|369.32|374.76|369.36|374.77|369.37|374.72|369.32|5
1642666440000|2022-01-20 08:14:00|374.74|369.34|374.62|369.22|374.77|369.37|374.62|369.22|17
1642666450000|2022-01-20 08:14:10|374.65|369.25|374.46|369.06|374.65|369.25|374.46|369.06|18
1642666460000|2022-01-20 08:14:20|374.47|369.07|374.54|369.14|374.57|369.17|374.46|369.06|16
1642666470000|2022-01-20 08:14:30|374.57|369.17|374.6|369.2|374.61|369.21|374.57|369.17|9
1642666480000|2022-01-20 08:14:40|374.63|369.23|374.62|369.22|374.63|369.23|374.62|369.22|2
1642666490000|2022-01-20 08:14:50|374.63|369.23|374.68|369.28|374.69|369.29|374.63|369.23|5
1642666500000|2022-01-20 08:15:00|374.69|369.29|374.69|369.29|374.69|369.29|374.68|369.28|7
1642666510000|2022-01-20 08:15:10|374.7|369.3|374.69|369.29|374.7|369.3|374.69|369.29|2
1642666520000|2022-01-20 08:15:20|374.7|369.3|374.7|369.3|374.7|369.3|374.63|369.23|16
1642666530000|2022-01-20 08:15:30|374.74|369.34|374.7|369.3|374.75|369.35|374.68|369.28|7
1642666540000|2022-01-20 08:15:40|374.68|369.28|374.61|369.21|374.7|369.3|374.61|369.21|14
1642666550000|2022-01-20 08:15:50|374.6|369.2|374.58|369.18|374.6|369.2|374.54|369.14|5
1642666560000|2022-01-20 08:16:00|374.57|369.17|374.55|369.15|374.57|369.17|374.48|369.08|11
1642666570000|2022-01-20 08:16:10|374.54|369.14|374.47|369.07|374.54|369.14|374.46|369.06|6
1642666580000|2022-01-20 08:16:20|374.45|369.05|374.47|369.07|374.47|369.07|374.45|369.05|2
1642666590000|2022-01-20 08:16:30|374.5|369.1|374.56|369.16|374.6|369.2|374.5|369.1|14
1642666600000|2022-01-20 08:16:40|374.54|369.14|374.53|369.13|374.54|369.14|374.52|369.12|4
1642666610000|2022-01-20 08:16:50|374.52|369.12|374.5|369.1|374.54|369.14|374.5|369.1|9
1642666630000|2022-01-20 08:17:10|374.51|369.11|374.52|369.12|374.52|369.12|374.49|369.09|5
1642666640000|2022-01-20 08:17:20|374.51|369.11|374.42|369.02|374.52|369.12|374.42|369.02|10
1642666650000|2022-01-20 08:17:30|374.4|369|374.35|368.95|374.41|369.01|374.33|368.93|20
1642666660000|2022-01-20 08:17:40|374.36|368.96|374.36|368.96|374.37|368.97|374.29|368.89|23
1642666670000|2022-01-20 08:17:50|374.39|368.99|374.34|368.94|374.39|368.99|374.34|368.94|11
1642666680000|2022-01-20 08:18:00|374.37|368.97|374.37|368.97|374.38|368.98|374.34|368.94|9
1642666690000|2022-01-20 08:18:10|374.38|368.98|374.39|368.99|374.39|368.99|374.38|368.98|8
1642666700000|2022-01-20 08:18:20|374.4|369|374.48|369.08|374.48|369.08|374.38|368.98|17
1642666710000|2022-01-20 08:18:30|374.49|369.09|374.48|369.08|374.52|369.12|374.45|369.05|19
1642666720000|2022-01-20 08:18:40|374.47|369.07|374.41|369.01|374.48|369.08|374.41|369.01|15
1642666730000|2022-01-20 08:18:50|374.43|369.03|374.44|369.04|374.45|369.05|374.37|368.97|14
1642666750000|2022-01-20 08:19:10|374.4|369|374.37|368.97|374.42|369.02|374.34|368.94|6
1642666760000|2022-01-20 08:19:20|374.32|368.92|374.36|368.96|374.36|368.96|374.3|368.9|4
1642666770000|2022-01-20 08:19:30|374.32|368.92|374.27|368.87|374.34|368.94|374.27|368.87|10
1642666780000|2022-01-20 08:19:40|374.26|368.86|374.25|368.85|374.26|368.86|374.24|368.84|4
1642666790000|2022-01-20 08:19:50|374.26|368.86|374.25|368.85|374.29|368.89|374.19|368.79|20
1642666800000|2022-01-20 08:20:00|374.2|368.8|374.3|368.9|374.3|368.9|374.2|368.8|16
1642666810000|2022-01-20 08:20:10|374.29|368.89|374.23|368.83|374.31|368.91|374.23|368.83|6
1642666820000|2022-01-20 08:20:20|374.24|368.84|374.28|368.88|374.28|368.88|374.24|368.84|10
1642666830000|2022-01-20 08:20:30|374.29|368.89|374.28|368.88|374.29|368.89|374.27|368.87|4
1642666840000|2022-01-20 08:20:40|374.3|368.9|374.31|368.91|374.36|368.96|374.29|368.89|11
1642666850000|2022-01-20 08:20:50|374.32|368.92|374.29|368.89|374.33|368.93|374.28|368.88|15
1642666860000|2022-01-20 08:21:00|374.3|368.9|374.3|368.9|374.32|368.92|374.29|368.89|9
1642666870000|2022-01-20 08:21:10|374.32|368.92|374.27|368.87|374.32|368.92|374.26|368.86|10
1642666880000|2022-01-20 08:21:20|374.26|368.86|374.13|368.73|374.26|368.86|374.13|368.73|10
1642666890000|2022-01-20 08:21:30|374.14|368.74|374.14|368.74|374.14|368.74|374.14|368.74|1
1642666900000|2022-01-20 08:21:40|374.15|368.75|374.15|368.75|374.15|368.75|374.15|368.75|1
1642666910000|2022-01-20 08:21:50|374.17|368.77|374.23|368.83|374.24|368.84|374.17|368.77|7
1642666920000|2022-01-20 08:22:00|374.22|368.82|374.16|368.76|374.22|368.82|374.16|368.76|6
1642666930000|2022-01-20 08:22:10|374.2|368.8|374.19|368.79|374.2|368.8|374.17|368.77|9
1642666940000|2022-01-20 08:22:20|374.21|368.81|374.2|368.8|374.21|368.81|374.2|368.8|2
1642666950000|2022-01-20 08:22:30|374.21|368.81|374.23|368.83|374.26|368.86|374.21|368.81|16
1642666960000|2022-01-20 08:22:40|374.22|368.82|374.23|368.83|374.23|368.83|374.2|368.8|8
1642666970000|2022-01-20 08:22:50|374.15|368.75|374.1|368.7|374.23|368.83|374.04|368.64|16
1642666980000|2022-01-20 08:23:00|374.09|368.69|374|368.6|374.1|368.7|374|368.6|9
1642666990000|2022-01-20 08:23:10|374.05|368.65|374.04|368.64|374.05|368.65|373.98|368.58|7
1642667000000|2022-01-20 08:23:20|374.05|368.65|373.99|368.59|374.05|368.65|373.98|368.58|7
1642667010000|2022-01-20 08:23:30|374.08|368.68|374|368.6|374.08|368.68|373.96|368.56|19
1642667020000|2022-01-20 08:23:40|374.01|368.61|374.08|368.68|374.08|368.68|374|368.6|14
1642667030000|2022-01-20 08:23:50|374.09|368.69|374.14|368.74|374.19|368.79|374.03|368.63|24
1642667040000|2022-01-20 08:24:00|374.16|368.76|374.24|368.84|374.24|368.84|374.14|368.74|12
1642667050000|2022-01-20 08:24:10|374.23|368.83|374.19|368.79|374.24|368.84|374.19|368.79|5
1642667060000|2022-01-20 08:24:20|374.24|368.84|374.24|368.84|374.24|368.84|374.24|368.84|1
1642667070000|2022-01-20 08:24:30|374.25|368.85|374.19|368.79|374.25|368.85|374.16|368.76|5
1642667080000|2022-01-20 08:24:40|374.18|368.78|374.17|368.77|374.19|368.79|374.17|368.77|8
1642667090000|2022-01-20 08:24:50|374.19|368.79|374.19|368.79|374.19|368.79|374.19|368.79|1
1642667100000|2022-01-20 08:25:00|374.2|368.8|374.2|368.8|374.2|368.8|374.19|368.79|3
1642667110000|2022-01-20 08:25:10|374.19|368.79|374.04|368.64|374.21|368.81|374.04|368.64|27
1642667120000|2022-01-20 08:25:20|374.03|368.63|374.03|368.63|374.05|368.65|374.02|368.62|8
1642667130000|2022-01-20 08:25:30|374.02|368.62|373.99|368.59|374.02|368.62|373.99|368.59|8
1642667140000|2022-01-20 08:25:40|374|368.6|374|368.6|374.01|368.61|373.99|368.59|5
1642667150000|2022-01-20 08:25:50|373.97|368.57|373.98|368.58|373.99|368.59|373.97|368.57|7
1642667160000|2022-01-20 08:26:00|373.97|368.57|374.06|368.66|374.06|368.66|373.97|368.57|13
1642667170000|2022-01-20 08:26:10|374.08|368.68|374.07|368.67|374.08|368.68|374.07|368.67|2
1642667180000|2022-01-20 08:26:20|374.05|368.65|374.06|368.66|374.08|368.68|374.05|368.65|7
1642667190000|2022-01-20 08:26:30|374.05|368.65|374.05|368.65|374.08|368.68|374.05|368.65|4
1642667200000|2022-01-20 08:26:40|374.06|368.66|374.06|368.66|374.08|368.68|374.05|368.65|6
1642667210000|2022-01-20 08:26:50|374.07|368.67|374.06|368.66|374.09|368.69|374.06|368.66|3
1642667220000|2022-01-20 08:27:00|374.09|368.69|374.09|368.69|374.09|368.69|374.06|368.66|9
1642667230000|2022-01-20 08:27:10|374.1|368.7|374.06|368.66|374.1|368.7|374.05|368.65|8
1642667240000|2022-01-20 08:27:20|374.08|368.68|374.05|368.65|374.1|368.7|374.05|368.65|9
1642667250000|2022-01-20 08:27:30|374.07|368.67|374.08|368.68|374.1|368.7|374.05|368.65|10
1642667260000|2022-01-20 08:27:40|374.09|368.69|374.09|368.69|374.09|368.69|374.08|368.68|5
1642667270000|2022-01-20 08:27:50|374.1|368.7|374.08|368.68|374.13|368.73|374.08|368.68|9
1642667280000|2022-01-20 08:28:00|374.09|368.69|374.09|368.69|374.09|368.69|374.08|368.68|3
1642667290000|2022-01-20 08:28:10|374.08|368.68|374.08|368.68|374.09|368.69|374.08|368.68|3
1642667300000|2022-01-20 08:28:20|374.09|368.69|374.09|368.69|374.1|368.7|374.08|368.68|7
1642667310000|2022-01-20 08:28:30|374.08|368.68|374.09|368.69|374.09|368.69|374.08|368.68|4
1642667320000|2022-01-20 08:28:40|374.07|368.67|374.12|368.72|374.12|368.72|374.07|368.67|5
1642667330000|2022-01-20 08:28:50|374.08|368.68|374.09|368.69|374.1|368.7|374.08|368.68|6
1642667340000|2022-01-20 08:29:00|374.08|368.68|374.08|368.68|374.1|368.7|374.08|368.68|4
1642667350000|2022-01-20 08:29:10|374.09|368.69|374.09|368.69|374.14|368.74|374.08|368.68|8
1642667360000|2022-01-20 08:29:20|374.08|368.68|374.07|368.67|374.1|368.7|374.07|368.67|5
1642667370000|2022-01-20 08:29:30|374.08|368.68|374.34|368.94|374.4|369|374.08|368.68|24
1642667380000|2022-01-20 08:29:40|374.32|368.92|374.26|368.86|374.32|368.92|374.23|368.83|16
1642667390000|2022-01-20 08:29:50|374.27|368.87|374.29|368.89|374.32|368.92|374.23|368.83|11
1642667400000|2022-01-20 08:30:00|374.33|368.93|374.22|368.82|374.34|368.94|374.19|368.79|14
1642667410000|2022-01-20 08:30:10|374.21|368.81|374.07|368.67|374.21|368.81|374.07|368.67|11
1642667420000|2022-01-20 08:30:20|374.08|368.68|374.06|368.66|374.09|368.69|374.02|368.62|15
1642667430000|2022-01-20 08:30:30|374.08|368.68|374.09|368.69|374.1|368.7|374.07|368.67|9
1642667440000|2022-01-20 08:30:40|374.08|368.68|374.08|368.68|374.08|368.68|374.08|368.68|1
1642667450000|2022-01-20 08:30:50|374.09|368.69|374.07|368.67|374.09|368.69|374.07|368.67|5
1642667460000|2022-01-20 08:31:00|374.09|368.69|374.09|368.69|374.09|368.69|374.09|368.69|1
1642667470000|2022-01-20 08:31:10|374.08|368.68|374.1|368.7|374.1|368.7|374.08|368.68|2
1642667480000|2022-01-20 08:31:20|374.11|368.71|374.14|368.74|374.15|368.75|374.11|368.71|8
1642667490000|2022-01-20 08:31:30|374.15|368.75|374.14|368.74|374.18|368.78|374.13|368.73|6
1642667500000|2022-01-20 08:31:40|374.15|368.75|374.21|368.81|374.22|368.82|374.15|368.75|11
1642667510000|2022-01-20 08:31:50|374.22|368.82|374.67|369.27|374.67|369.27|374.22|368.82|21
1642667520000|2022-01-20 08:32:00|374.66|369.26|374.62|369.22|374.66|369.26|374.59|369.19|17
1642667530000|2022-01-20 08:32:10|374.64|369.24|374.69|369.29|374.73|369.33|374.64|369.24|13
1642667540000|2022-01-20 08:32:20|374.68|369.28|374.69|369.29|374.77|369.37|374.61|369.21|24
1642667550000|2022-01-20 08:32:30|374.7|369.3|374.78|369.38|374.8|369.4|374.69|369.29|15
1642667560000|2022-01-20 08:32:40|374.77|369.37|374.72|369.32|374.78|369.38|374.7|369.3|8
1642667570000|2022-01-20 08:32:50|374.7|369.3|374.7|369.3|374.72|369.32|374.69|369.29|8
1642667580000|2022-01-20 08:33:00|374.71|369.31|374.59|369.19|374.71|369.31|374.59|369.19|18
1642667590000|2022-01-20 08:33:10|374.6|369.2|374.56|369.16|374.61|369.21|374.51|369.11|14
1642667600000|2022-01-20 08:33:20|374.52|369.12|374.56|369.16|374.6|369.2|374.52|369.12|11
1642667610000|2022-01-20 08:33:30|374.57|369.17|374.5|369.1|374.58|369.18|374.49|369.09|13
1642667620000|2022-01-20 08:33:40|374.51|369.11|374.48|369.08|374.51|369.11|374.48|369.08|4
1642667630000|2022-01-20 08:33:50|374.49|369.09|374.41|369.01|374.49|369.09|374.41|369.01|4
1642667640000|2022-01-20 08:34:00|374.45|369.05|374.46|369.06|374.46|369.06|374.44|369.04|5
1642667650000|2022-01-20 08:34:10|374.52|369.12|374.56|369.16|374.57|369.17|374.5|369.1|15
1642667660000|2022-01-20 08:34:20|374.57|369.17|374.52|369.12|374.57|369.17|374.5|369.1|12
1642667670000|2022-01-20 08:34:30|374.5|369.1|374.5|369.1|374.54|369.14|374.47|369.07|5
1642667680000|2022-01-20 08:34:40|374.51|369.11|374.53|369.13|374.57|369.17|374.51|369.11|8
1642667690000|2022-01-20 08:34:50|374.51|369.11|374.52|369.12|374.53|369.13|374.51|369.11|5
1642667700000|2022-01-20 08:35:00|374.53|369.13|374.52|369.12|374.55|369.15|374.52|369.12|4
1642667710000|2022-01-20 08:35:10|374.53|369.13|374.47|369.07|374.55|369.15|374.45|369.05|10
1642667720000|2022-01-20 08:35:20|374.46|369.06|374.45|369.05|374.49|369.09|374.42|369.02|15
1642667730000|2022-01-20 08:35:30|374.46|369.06|374.44|369.04|374.46|369.06|374.42|369.02|4
1642667760000|2022-01-20 08:36:00|374.45|369.05|374.47|369.07|374.49|369.09|374.43|369.03|16
1642667770000|2022-01-20 08:36:10|374.48|369.08|374.5|369.1|374.5|369.1|374.44|369.04|12
1642667780000|2022-01-20 08:36:20|374.47|369.07|374.56|369.16|374.6|369.2|374.47|369.07|12
1642667790000|2022-01-20 08:36:30|374.55|369.15|374.53|369.13|374.57|369.17|374.53|369.13|6
1642667800000|2022-01-20 08:36:40|374.52|369.12|374.55|369.15|374.56|369.16|374.52|369.12|6
1642667820000|2022-01-20 08:37:00|374.54|369.14|374.54|369.14|374.54|369.14|374.54|369.14|1
1642667830000|2022-01-20 08:37:10|374.53|369.13|374.57|369.17|374.57|369.17|374.53|369.13|6
1642667840000|2022-01-20 08:37:20|374.61|369.21|374.56|369.16|374.61|369.21|374.53|369.13|6
1642667850000|2022-01-20 08:37:30|374.57|369.17|374.73|369.33|374.73|369.33|374.57|369.17|9
1642667860000|2022-01-20 08:37:40|374.74|369.34|374.72|369.32|374.75|369.35|374.72|369.32|7
1642667870000|2022-01-20 08:37:50|374.74|369.34|374.73|369.33|374.74|369.34|374.73|369.33|2
1642667880000|2022-01-20 08:38:00|374.72|369.32|374.72|369.32|374.74|369.34|374.72|369.32|4
1642667890000|2022-01-20 08:38:10|374.71|369.31|374.73|369.33|374.75|369.35|374.71|369.31|5
1642667900000|2022-01-20 08:38:20|374.71|369.31|374.7|369.3|374.74|369.34|374.69|369.29|9
1642667910000|2022-01-20 08:38:30|374.71|369.31|374.7|369.3|374.72|369.32|374.7|369.3|5
1642667920000|2022-01-20 08:38:40|374.72|369.32|374.73|369.33|374.74|369.34|374.71|369.31|7
1642667930000|2022-01-20 08:38:50|374.74|369.34|374.68|369.28|374.74|369.34|374.68|369.28|11
1642667940000|2022-01-20 08:39:00|374.69|369.29|374.67|369.27|374.72|369.32|374.67|369.27|10
1642667950000|2022-01-20 08:39:10|374.66|369.26|374.63|369.23|374.66|369.26|374.63|369.23|5
1642667960000|2022-01-20 08:39:20|374.64|369.24|374.65|369.25|374.68|369.28|374.6|369.2|12
1642667970000|2022-01-20 08:39:30|374.66|369.26|374.64|369.24|374.66|369.26|374.64|369.24|7
1642667980000|2022-01-20 08:39:40|374.65|369.25|374.65|369.25|374.65|369.25|374.65|369.25|1
1642667990000|2022-01-20 08:39:50|374.64|369.24|374.48|369.08|374.64|369.24|374.48|369.08|11
1642668000000|2022-01-20 08:40:00|374.54|369.14|374.53|369.13|374.59|369.19|374.5|369.1|17
1642668010000|2022-01-20 08:40:10|374.54|369.14|374.55|369.15|374.55|369.15|374.53|369.13|6
1642668020000|2022-01-20 08:40:20|374.56|369.16|374.55|369.15|374.58|369.18|374.55|369.15|6
1642668030000|2022-01-20 08:40:30|374.52|369.12|374.55|369.15|374.61|369.21|374.5|369.1|6
1642668040000|2022-01-20 08:40:40|374.52|369.12|374.52|369.12|374.58|369.18|374.51|369.11|10
1642668050000|2022-01-20 08:40:50|374.54|369.14|374.58|369.18|374.61|369.21|374.54|369.14|7
1642668070000|2022-01-20 08:41:10|374.56|369.16|374.52|369.12|374.56|369.16|374.51|369.11|7
1642668080000|2022-01-20 08:41:20|374.54|369.14|374.52|369.12|374.54|369.14|374.52|369.12|3
1642668090000|2022-01-20 08:41:30|374.5|369.1|374.47|369.07|374.5|369.1|374.46|369.06|10
1642668100000|2022-01-20 08:41:40|374.46|369.06|374.44|369.04|374.46|369.06|374.44|369.04|3
1642668110000|2022-01-20 08:41:50|374.43|369.03|374.37|368.97|374.43|369.03|374.37|368.97|6
1642668120000|2022-01-20 08:42:00|374.36|368.96|374.29|368.89|374.36|368.96|374.28|368.88|7
1642668130000|2022-01-20 08:42:10|374.31|368.91|374.32|368.92|374.32|368.92|374.31|368.91|4
1642668140000|2022-01-20 08:42:20|374.29|368.89|374.29|368.89|374.31|368.91|374.29|368.89|16
1642668150000|2022-01-20 08:42:30|374.27|368.87|374.27|368.87|374.27|368.87|374.27|368.87|1
1642668160000|2022-01-20 08:42:40|374.28|368.88|374.28|368.88|374.28|368.88|374.27|368.87|3
1642668170000|2022-01-20 08:42:50|374.29|368.89|374.3|368.9|374.3|368.9|374.28|368.88|5
1642668180000|2022-01-20 08:43:00|374.29|368.89|374.28|368.88|374.29|368.89|374.28|368.88|4
1642668190000|2022-01-20 08:43:10|374.27|368.87|374.08|368.68|374.27|368.87|374.08|368.68|14
1642668200000|2022-01-20 08:43:20|374.06|368.66|374.06|368.66|374.06|368.66|374.05|368.65|5
1642668210000|2022-01-20 08:43:30|374.08|368.68|374.1|368.7|374.1|368.7|374.08|368.68|7
1642668220000|2022-01-20 08:43:40|374.09|368.69|374.18|368.78|374.19|368.79|374.09|368.69|11
1642668230000|2022-01-20 08:43:50|374.16|368.76|374.19|368.79|374.19|368.79|374.16|368.76|13
1642668240000|2022-01-20 08:44:00|374.18|368.78|374.15|368.75|374.19|368.79|374.14|368.74|9
1642668250000|2022-01-20 08:44:10|374.14|368.74|374.14|368.74|374.15|368.75|374.13|368.73|19
1642668260000|2022-01-20 08:44:20|374.13|368.73|374.15|368.75|374.15|368.75|374.12|368.72|8
1642668270000|2022-01-20 08:44:30|374.14|368.74|374.14|368.74|374.14|368.74|374.12|368.72|7
1642668280000|2022-01-20 08:44:40|374.15|368.75|374.14|368.74|374.17|368.77|374.12|368.72|14
1642668290000|2022-01-20 08:44:50|374.13|368.73|374.17|368.77|374.17|368.77|374.13|368.73|8
1642668300000|2022-01-20 08:45:00|374.16|368.76|374.29|368.89|374.29|368.89|374.14|368.74|8
1642668310000|2022-01-20 08:45:10|374.3|368.9|374.28|368.88|374.32|368.92|374.27|368.87|9
1642668320000|2022-01-20 08:45:20|374.29|368.89|374.28|368.88|374.29|368.89|374.28|368.88|2
1642668330000|2022-01-20 08:45:30|374.31|368.91|374.3|368.9|374.31|368.91|374.29|368.89|7
1642668340000|2022-01-20 08:45:40|374.29|368.89|374.3|368.9|374.3|368.9|374.28|368.88|7
1642668350000|2022-01-20 08:45:50|374.28|368.88|374.28|368.88|374.28|368.88|374.28|368.88|1
1642668360000|2022-01-20 08:46:00|374.29|368.89|374.3|368.9|374.3|368.9|374.26|368.86|5
1642668370000|2022-01-20 08:46:10|374.29|368.89|374.2|368.8|374.29|368.89|374.19|368.79|11
1642668390000|2022-01-20 08:46:30|374.19|368.79|374.08|368.68|374.19|368.79|374.08|368.68|7
1642668400000|2022-01-20 08:46:40|374.07|368.67|373.97|368.57|374.07|368.67|373.97|368.57|7
1642668410000|2022-01-20 08:46:50|373.98|368.58|374|368.6|374.03|368.63|373.97|368.57|7
1642668420000|2022-01-20 08:47:00|374.02|368.62|373.95|368.55|374.02|368.62|373.95|368.55|2
1642668430000|2022-01-20 08:47:10|373.96|368.56|373.94|368.54|373.96|368.56|373.94|368.54|5
1642668440000|2022-01-20 08:47:20|373.96|368.56|373.96|368.56|373.96|368.56|373.96|368.56|1
1642668450000|2022-01-20 08:47:30|373.94|368.54|373.96|368.56|373.96|368.56|373.94|368.54|2
1642668460000|2022-01-20 08:47:40|373.95|368.55|373.91|368.51|373.95|368.55|373.91|368.51|3
1642668470000|2022-01-20 08:47:50|373.92|368.52|373.94|368.54|373.94|368.54|373.92|368.52|5
1642668490000|2022-01-20 08:48:10|373.93|368.53|373.93|368.53|373.93|368.53|373.93|368.53|1
1642668500000|2022-01-20 08:48:20|373.94|368.54|373.98|368.58|373.98|368.58|373.94|368.54|4
1642668510000|2022-01-20 08:48:30|373.97|368.57|374.02|368.62|374.03|368.63|373.97|368.57|9
1642668520000|2022-01-20 08:48:40|374.01|368.61|374.09|368.69|374.15|368.75|374.01|368.61|22
1642668530000|2022-01-20 08:48:50|374.12|368.72|374.13|368.73|374.13|368.73|374.12|368.72|6
1642668540000|2022-01-20 08:49:00|374.14|368.74|374.14|368.74|374.14|368.74|374.14|368.74|1
1642668550000|2022-01-20 08:49:10|374.18|368.78|374.23|368.83|374.23|368.83|374.18|368.78|2
1642668560000|2022-01-20 08:49:20|374.24|368.84|374.3|368.9|374.3|368.9|374.24|368.84|5
1642668570000|2022-01-20 08:49:30|374.31|368.91|374.24|368.84|374.31|368.91|374.24|368.84|3
1642668580000|2022-01-20 08:49:40|374.25|368.85|374.25|368.85|374.25|368.85|374.24|368.84|5
1642668590000|2022-01-20 08:49:50|374.24|368.84|374.27|368.87|374.27|368.87|374.2|368.8|11
1642668600000|2022-01-20 08:50:00|374.35|368.95|374.43|369.03|374.44|369.04|374.34|368.94|16
1642668610000|2022-01-20 08:50:10|374.41|369.01|374.44|369.04|374.44|369.04|374.41|369.01|5
1642668620000|2022-01-20 08:50:20|374.41|369.01|374.5|369.1|374.58|369.18|374.39|368.99|19
1642668630000|2022-01-20 08:50:30|374.51|369.11|374.41|369.01|374.52|369.12|374.32|368.92|21
1642668640000|2022-01-20 08:50:40|374.33|368.93|374.37|368.97|374.4|369|374.31|368.91|12
1642668650000|2022-01-20 08:50:50|374.38|368.98|374.46|369.06|374.46|369.06|374.31|368.91|23
1642668660000|2022-01-20 08:51:00|374.42|369.02|374.45|369.05|374.45|369.05|374.41|369.01|6
1642668670000|2022-01-20 08:51:10|374.4|369|374.34|368.94|374.42|369.02|374.3|368.9|16
1642668680000|2022-01-20 08:51:20|374.35|368.95|374.35|368.95|374.41|369.01|374.33|368.93|10
1642668690000|2022-01-20 08:51:30|374.36|368.96|374.36|368.96|374.39|368.99|374.34|368.94|15
1642668700000|2022-01-20 08:51:40|374.42|369.02|374.37|368.97|374.42|369.02|374.35|368.95|12
1642668710000|2022-01-20 08:51:50|374.35|368.95|374.36|368.96|374.36|368.96|374.35|368.95|2
1642668720000|2022-01-20 08:52:00|374.35|368.95|374.39|368.99|374.43|369.03|374.34|368.94|11
1642668730000|2022-01-20 08:52:10|374.4|369|374.42|369.02|374.42|369.02|374.4|369|5
1642668740000|2022-01-20 08:52:20|374.4|369|374.4|369|374.42|369.02|374.39|368.99|8
1642668750000|2022-01-20 08:52:30|374.39|368.99|374.39|368.99|374.43|369.03|374.39|368.99|9
1642668760000|2022-01-20 08:52:40|374.41|369.01|374.41|369.01|374.42|369.02|374.38|368.98|8
1642668770000|2022-01-20 08:52:50|374.42|369.02|374.43|369.03|374.43|369.03|374.34|368.94|14
1642668780000|2022-01-20 08:53:00|374.41|369.01|374.44|369.04|374.44|369.04|374.38|368.98|18
1642668790000|2022-01-20 08:53:10|374.46|369.06|374.53|369.13|374.53|369.13|374.46|369.06|9
1642668800000|2022-01-20 08:53:20|374.52|369.12|374.49|369.09|374.52|369.12|374.48|369.08|4
1642668810000|2022-01-20 08:53:30|374.48|369.08|374.83|369.43|374.89|369.49|374.48|369.08|17
1642668820000|2022-01-20 08:53:40|374.8|369.4|374.87|369.47|374.96|369.56|374.79|369.39|22
1642668830000|2022-01-20 08:53:50|374.88|369.48|374.87|369.47|374.88|369.48|374.81|369.41|4
1642668840000|2022-01-20 08:54:00|374.86|369.46|374.72|369.32|374.86|369.46|374.68|369.28|14
1642668850000|2022-01-20 08:54:10|374.71|369.31|374.73|369.33|374.78|369.38|374.7|369.3|7
1642668860000|2022-01-20 08:54:20|374.71|369.31|374.69|369.29|374.71|369.31|374.69|369.29|5
1642668870000|2022-01-20 08:54:30|374.71|369.31|374.73|369.33|374.74|369.34|374.68|369.28|8
1642668880000|2022-01-20 08:54:40|374.64|369.24|374.68|369.28|374.7|369.3|374.64|369.24|8
1642668890000|2022-01-20 08:54:50|374.7|369.3|374.7|369.3|374.7|369.3|374.69|369.29|3
1642668900000|2022-01-20 08:55:00|374.68|369.28|374.67|369.27|374.69|369.29|374.64|369.24|14
1642668910000|2022-01-20 08:55:10|374.65|369.25|374.59|369.19|374.65|369.25|374.59|369.19|2
1642668920000|2022-01-20 08:55:20|374.63|369.23|374.62|369.22|374.63|369.23|374.62|369.22|2
1642668930000|2022-01-20 08:55:30|374.59|369.19|374.62|369.22|374.62|369.22|374.59|369.19|2
1642668940000|2022-01-20 08:55:40|374.59|369.19|374.64|369.24|374.64|369.24|374.59|369.19|3
1642668960000|2022-01-20 08:56:00|374.61|369.21|374.6|369.2|374.64|369.24|374.6|369.2|4
1642668970000|2022-01-20 08:56:10|374.61|369.21|374.6|369.2|374.63|369.23|374.57|369.17|9
1642668980000|2022-01-20 08:56:20|374.59|369.19|374.63|369.23|374.64|369.24|374.59|369.19|10
1642668990000|2022-01-20 08:56:30|374.62|369.22|374.62|369.22|374.62|369.22|374.62|369.22|1
1642669000000|2022-01-20 08:56:40|374.61|369.21|374.61|369.21|374.61|369.21|374.61|369.21|1
1642669020000|2022-01-20 08:57:00|374.59|369.19|374.62|369.22|374.62|369.22|374.59|369.19|4
1642669030000|2022-01-20 08:57:10|374.63|369.23|374.63|369.23|374.63|369.23|374.63|369.23|1
1642669040000|2022-01-20 08:57:20|374.67|369.27|374.68|369.28|374.7|369.3|374.67|369.27|6
1642669050000|2022-01-20 08:57:30|374.67|369.27|374.69|369.29|374.69|369.29|374.67|369.27|5
1642669060000|2022-01-20 08:57:40|374.68|369.28|374.68|369.28|374.69|369.29|374.68|369.28|3
1642669070000|2022-01-20 08:57:50|374.69|369.29|374.9|369.5|374.92|369.52|374.68|369.28|18
1642669080000|2022-01-20 08:58:00|374.88|369.48|374.92|369.52|374.92|369.52|374.88|369.48|8
1642669090000|2022-01-20 08:58:10|374.93|369.53|374.95|369.55|374.95|369.55|374.93|369.53|6
1642669100000|2022-01-20 08:58:20|374.97|369.57|375.06|369.66|375.06|369.66|374.97|369.57|9
1642669110000|2022-01-20 08:58:30|375.07|369.67|375.22|369.82|375.23|369.83|375.06|369.66|17
1642669120000|2022-01-20 08:58:40|375.23|369.83|375.28|369.88|375.28|369.88|375.23|369.83|9
1642669130000|2022-01-20 08:58:50|375.27|369.87|375.17|369.77|375.28|369.88|375.17|369.77|9
1642669140000|2022-01-20 08:59:00|375.15|369.75|375.07|369.67|375.21|369.81|375.07|369.67|18
1642669150000|2022-01-20 08:59:10|375.04|369.64|374.98|369.58|375.11|369.71|374.98|369.58|10
1642669160000|2022-01-20 08:59:20|374.96|369.56|374.97|369.57|374.97|369.57|374.96|369.56|2
1642669170000|2022-01-20 08:59:30|375.04|369.64|374.97|369.57|375.04|369.64|374.94|369.54|11
1642669180000|2022-01-20 08:59:40|375.01|369.61|375|369.6|375.01|369.61|375|369.6|2
1642669190000|2022-01-20 08:59:50|374.99|369.59|374.97|369.57|374.99|369.59|374.94|369.54|6
1642669200000|2022-01-20 09:00:00|374.93|369.53|374.93|369.53|374.97|369.57|374.92|369.52|6
1642669210000|2022-01-20 09:00:10|374.91|369.51|374.91|369.51|374.91|369.51|374.91|369.51|1
1642669220000|2022-01-20 09:00:20|374.9|369.5|374.88|369.48|374.91|369.51|374.88|369.48|7
1642669230000|2022-01-20 09:00:30|374.91|369.51|374.95|369.55|374.98|369.58|374.91|369.51|6
1642669240000|2022-01-20 09:00:40|374.94|369.54|374.94|369.54|374.94|369.54|374.93|369.53|3
1642669250000|2022-01-20 09:00:50|374.95|369.55|375.05|369.65|375.07|369.67|374.95|369.55|12
1642669260000|2022-01-20 09:01:00|375.06|369.66|375.15|369.75|375.15|369.75|375.04|369.64|21
1642669270000|2022-01-20 09:01:10|375.11|369.71|375.11|369.71|375.15|369.75|375.11|369.71|5
1642669280000|2022-01-20 09:01:20|375.13|369.73|375.19|369.79|375.19|369.79|375.13|369.73|2
1642669300000|2022-01-20 09:01:40|375.15|369.75|375.23|369.83|375.23|369.83|375.15|369.75|5
1642669310000|2022-01-20 09:01:50|375.22|369.82|375.25|369.85|375.27|369.87|375.2|369.8|14
1642669320000|2022-01-20 09:02:00|375.23|369.83|375.25|369.85|375.25|369.85|375.22|369.82|6
1642669330000|2022-01-20 09:02:10|375.21|369.81|375.17|369.77|375.23|369.83|375.09|369.69|22
1642669340000|2022-01-20 09:02:20|375.15|369.75|374.91|369.51|375.15|369.75|374.91|369.51|20
1642669350000|2022-01-20 09:02:30|374.94|369.54|374.91|369.51|375|369.6|374.89|369.49|19
1642669360000|2022-01-20 09:02:40|374.88|369.48|374.85|369.45|374.91|369.51|374.83|369.43|12
1642669370000|2022-01-20 09:02:50|374.82|369.42|374.82|369.42|374.83|369.43|374.76|369.36|11
1642669380000|2022-01-20 09:03:00|374.76|369.36|374.73|369.33|374.81|369.41|374.72|369.32|15
1642669390000|2022-01-20 09:03:10|374.72|369.32|374.58|369.18|374.73|369.33|374.58|369.18|18
1642669400000|2022-01-20 09:03:20|374.55|369.15|374.55|369.15|374.55|369.15|374.54|369.14|5
1642669410000|2022-01-20 09:03:30|374.53|369.13|374.47|369.07|374.53|369.13|374.46|369.06|5
1642669420000|2022-01-20 09:03:40|374.45|369.05|374.37|368.97|374.47|369.07|374.32|368.92|8
1642669430000|2022-01-20 09:03:50|374.35|368.95|374.41|369.01|374.42|369.02|374.33|368.93|12
1642669440000|2022-01-20 09:04:00|374.42|369.02|374.42|369.02|374.43|369.03|374.41|369.01|6
1642669450000|2022-01-20 09:04:10|374.41|369.01|374.35|368.95|374.41|369.01|374.35|368.95|8
1642669460000|2022-01-20 09:04:20|374.33|368.93|374.3|368.9|374.33|368.93|374.28|368.88|15
1642669470000|2022-01-20 09:04:30|374.29|368.89|374.29|368.89|374.3|368.9|374.29|368.89|9
1642669480000|2022-01-20 09:04:40|374.28|368.88|374.28|368.88|374.29|368.89|374.28|368.88|3
1642669490000|2022-01-20 09:04:50|374.29|368.89|374.27|368.87|374.29|368.89|374.25|368.85|9
1642669500000|2022-01-20 09:05:00|374.24|368.84|374.12|368.72|374.27|368.87|374.12|368.72|13
1642669510000|2022-01-20 09:05:10|374.11|368.71|374.07|368.67|374.15|368.75|374.04|368.64|18
1642669520000|2022-01-20 09:05:20|374.08|368.68|374.17|368.77|374.17|368.77|374.07|368.67|10
1642669530000|2022-01-20 09:05:30|374.16|368.76|374.19|368.79|374.19|368.79|374.15|368.75|7
1642669540000|2022-01-20 09:05:40|374.2|368.8|374.37|368.97|374.37|368.97|374.2|368.8|15
1642669550000|2022-01-20 09:05:50|374.36|368.96|374.36|368.96|374.37|368.97|374.36|368.96|3
1642669560000|2022-01-20 09:06:00|374.37|368.97|374.3|368.9|374.38|368.98|374.3|368.9|10
1642669570000|2022-01-20 09:06:10|374.26|368.86|374.27|368.87|374.3|368.9|374.21|368.81|15
1642669580000|2022-01-20 09:06:20|374.28|368.88|374.27|368.87|374.28|368.88|374.27|368.87|4
1642669590000|2022-01-20 09:06:30|374.26|368.86|374.26|368.86|374.28|368.88|374.25|368.85|13
1642669600000|2022-01-20 09:06:40|374.25|368.85|374.23|368.83|374.27|368.87|374.23|368.83|13
1642669610000|2022-01-20 09:06:50|374.25|368.85|374.08|368.68|374.25|368.85|374.08|368.68|19
1642669620000|2022-01-20 09:07:00|374.07|368.67|374.1|368.7|374.11|368.71|374.05|368.65|8
1642669630000|2022-01-20 09:07:10|374.12|368.72|374.08|368.68|374.14|368.74|374.08|368.68|18
1642669640000|2022-01-20 09:07:20|374.07|368.67|374.07|368.67|374.09|368.69|374.06|368.66|5
1642669650000|2022-01-20 09:07:30|374.06|368.66|374|368.6|374.06|368.66|374|368.6|14
1642669660000|2022-01-20 09:07:40|373.99|368.59|373.99|368.59|374|368.6|373.98|368.58|12
1642669670000|2022-01-20 09:07:50|373.97|368.57|373.73|368.33|373.98|368.58|373.73|368.33|8
1642669680000|2022-01-20 09:08:00|373.86|368.46|373.81|368.41|373.86|368.46|373.73|368.33|15
1642669690000|2022-01-20 09:08:10|373.8|368.4|373.72|368.32|373.8|368.4|373.72|368.32|12
1642669700000|2022-01-20 09:08:20|373.74|368.34|373.75|368.35|373.75|368.35|373.72|368.32|9
1642669710000|2022-01-20 09:08:30|373.74|368.34|373.84|368.44|373.93|368.53|373.74|368.34|15
1642669720000|2022-01-20 09:08:40|373.83|368.43|373.85|368.45|373.86|368.46|373.81|368.41|17
1642669730000|2022-01-20 09:08:50|373.81|368.41|373.68|368.28|373.81|368.41|373.68|368.28|14
1642669740000|2022-01-20 09:09:00|373.78|368.38|373.62|368.22|373.78|368.38|373.59|368.19|15
1642669750000|2022-01-20 09:09:10|373.61|368.21|373.61|368.21|373.62|368.22|373.59|368.19|8
1642669760000|2022-01-20 09:09:20|373.6|368.2|373.6|368.2|373.61|368.21|373.59|368.19|11
1642669770000|2022-01-20 09:09:30|373.59|368.19|373.62|368.22|373.63|368.23|373.59|368.19|5
1642669790000|2022-01-20 09:09:50|373.61|368.21|373.62|368.22|373.62|368.22|373.61|368.21|2
1642669800000|2022-01-20 09:10:00|373.61|368.21|373.59|368.19|373.61|368.21|373.56|368.16|18
1642669810000|2022-01-20 09:10:10|373.57|368.17|373.51|368.11|373.57|368.17|373.51|368.11|11
1642669820000|2022-01-20 09:10:20|373.52|368.12|373.55|368.15|373.55|368.15|373.51|368.11|7
1642669830000|2022-01-20 09:10:30|373.56|368.16|373.54|368.14|373.56|368.16|373.53|368.13|13
1642669840000|2022-01-20 09:10:40|373.53|368.13|373.52|368.12|373.54|368.14|373.52|368.12|8
1642669850000|2022-01-20 09:10:50|373.51|368.11|373.51|368.11|373.51|368.11|373.49|368.09|8
1642669860000|2022-01-20 09:11:00|373.5|368.1|373.51|368.11|373.51|368.11|373.49|368.09|8
1642669870000|2022-01-20 09:11:10|373.49|368.09|373.5|368.1|373.52|368.12|373.49|368.09|7
1642669880000|2022-01-20 09:11:20|373.51|368.11|373.57|368.17|373.57|368.17|373.5|368.1|8
1642669890000|2022-01-20 09:11:30|373.56|368.16|373.53|368.13|373.56|368.16|373.53|368.13|9
1642669900000|2022-01-20 09:11:40|373.54|368.14|373.53|368.13|373.55|368.15|373.53|368.13|6
1642669910000|2022-01-20 09:11:50|373.54|368.14|373.55|368.15|373.55|368.15|373.53|368.13|7
1642669920000|2022-01-20 09:12:00|373.53|368.13|373.54|368.14|373.55|368.15|373.53|368.13|3
1642669930000|2022-01-20 09:12:10|373.55|368.15|373.57|368.17|373.57|368.17|373.55|368.15|2
1642669960000|2022-01-20 09:12:40|373.59|368.19|373.56|368.16|373.61|368.21|373.56|368.16|4
1642669970000|2022-01-20 09:12:50|373.55|368.15|373.59|368.19|373.59|368.19|373.55|368.15|2
1642669990000|2022-01-20 09:13:10|373.57|368.17|373.57|368.17|373.57|368.17|373.57|368.17|1
1642670000000|2022-01-20 09:13:20|373.55|368.15|373.57|368.17|373.57|368.17|373.54|368.14|4
1642670010000|2022-01-20 09:13:30|373.58|368.18|373.58|368.18|373.59|368.19|373.58|368.18|3
1642670020000|2022-01-20 09:13:40|373.59|368.19|373.63|368.23|373.64|368.24|373.56|368.16|7
1642670030000|2022-01-20 09:13:50|373.64|368.24|373.59|368.19|373.64|368.24|373.59|368.19|13
1642670040000|2022-01-20 09:14:00|373.61|368.21|373.59|368.19|373.62|368.22|373.59|368.19|6
1642670050000|2022-01-20 09:14:10|373.6|368.2|373.65|368.25|373.65|368.25|373.6|368.2|7
1642670060000|2022-01-20 09:14:20|373.64|368.24|373.63|368.23|373.64|368.24|373.61|368.21|8
1642670070000|2022-01-20 09:14:30|373.61|368.21|373.61|368.21|373.62|368.22|373.6|368.2|5
1642670080000|2022-01-20 09:14:40|373.63|368.23|373.67|368.27|373.67|368.27|373.58|368.18|8
1642670090000|2022-01-20 09:14:50|373.65|368.25|373.6|368.2|373.67|368.27|373.6|368.2|3
1642670100000|2022-01-20 09:15:00|373.57|368.17|373.65|368.25|373.66|368.26|373.56|368.16|11
1642670110000|2022-01-20 09:15:10|373.66|368.26|373.72|368.32|373.72|368.32|373.65|368.25|8
1642670120000|2022-01-20 09:15:20|373.7|368.3|373.68|368.28|373.7|368.3|373.67|368.27|3
1642670130000|2022-01-20 09:15:30|373.7|368.3|373.66|368.26|373.72|368.32|373.66|368.26|5
1642670140000|2022-01-20 09:15:40|373.64|368.24|373.54|368.14|373.64|368.24|373.54|368.14|7
1642670150000|2022-01-20 09:15:50|373.62|368.22|373.62|368.22|373.62|368.22|373.62|368.22|1
1642670160000|2022-01-20 09:16:00|373.61|368.21|373.43|368.03|373.61|368.21|373.38|367.98|18
1642670170000|2022-01-20 09:16:10|373.39|367.99|373.46|368.06|373.49|368.09|373.38|367.98|4
1642670180000|2022-01-20 09:16:20|373.44|368.04|373.38|367.98|373.45|368.05|373.36|367.96|12
1642670190000|2022-01-20 09:16:30|373.37|367.97|373.4|368|373.44|368.04|373.37|367.97|9
1642670200000|2022-01-20 09:16:40|373.41|368.01|373.44|368.04|373.44|368.04|373.41|368.01|2
1642670210000|2022-01-20 09:16:50|373.41|368.01|373.41|368.01|373.41|368.01|373.41|368.01|1
1642670220000|2022-01-20 09:17:00|373.4|368|373.43|368.03|373.43|368.03|373.39|367.99|6
1642670230000|2022-01-20 09:17:10|373.4|368|373.3|367.9|373.43|368.03|373.3|367.9|12
1642670240000|2022-01-20 09:17:20|373.4|368|373.39|367.99|373.4|368|373.33|367.93|6
1642670250000|2022-01-20 09:17:30|373.41|368.01|373.4|368|373.41|368.01|373.4|368|2
1642670260000|2022-01-20 09:17:40|373.39|367.99|373.35|367.95|373.39|367.99|373.35|367.95|5
1642670270000|2022-01-20 09:17:50|373.34|367.94|373.33|367.93|373.34|367.94|373.32|367.92|7
1642670280000|2022-01-20 09:18:00|373.35|367.95|373.33|367.93|373.35|367.95|373.32|367.92|4
1642670290000|2022-01-20 09:18:10|373.31|367.91|373.32|367.92|373.32|367.92|373.31|367.91|2
1642670300000|2022-01-20 09:18:20|373.31|367.91|373.35|367.95|373.35|367.95|373.29|367.89|5
1642670310000|2022-01-20 09:18:30|373.32|367.92|373.31|367.91|373.32|367.92|373.31|367.91|2
1642670320000|2022-01-20 09:18:40|373.3|367.9|373.27|367.87|373.3|367.9|373.26|367.86|5
1642670330000|2022-01-20 09:18:50|373.22|367.82|373.09|367.69|373.27|367.87|373.04|367.64|12
1642670340000|2022-01-20 09:19:00|373.06|367.66|373.05|367.65|373.06|367.66|373.05|367.65|2
1642670350000|2022-01-20 09:19:10|373.04|367.64|373.01|367.61|373.09|367.69|373.01|367.61|18
1642670360000|2022-01-20 09:19:20|373.02|367.62|373.08|367.68|373.1|367.7|373.01|367.61|13
1642670370000|2022-01-20 09:19:30|373.09|367.69|373.08|367.68|373.09|367.69|373.08|367.68|2
1642670390000|2022-01-20 09:19:50|373.12|367.72|373.15|367.75|373.18|367.78|373.12|367.72|15
1642670400000|2022-01-20 09:20:00|373.14|367.74|373.14|367.74|373.14|367.74|373.14|367.74|1
1642670420000|2022-01-20 09:20:20|373.15|367.75|373.17|367.77|373.18|367.78|373.14|367.74|6
1642670430000|2022-01-20 09:20:30|373.18|367.78|373.39|367.99|373.44|368.04|373.17|367.77|18
1642670440000|2022-01-20 09:20:40|373.4|368|373.39|367.99|373.4|368|373.35|367.95|4
1642670450000|2022-01-20 09:20:50|373.38|367.98|373.28|367.88|373.38|367.98|373.28|367.88|3
1642670460000|2022-01-20 09:21:00|373.27|367.87|373.31|367.91|373.32|367.92|373.24|367.84|9
1642670470000|2022-01-20 09:21:10|373.32|367.92|373.32|367.92|373.36|367.96|373.32|367.92|5
1642670480000|2022-01-20 09:21:20|373.36|367.96|373.22|367.82|373.36|367.96|373.21|367.81|13
1642670500000|2022-01-20 09:21:40|373.21|367.81|373.32|367.92|373.32|367.92|373.21|367.81|2
1642670520000|2022-01-20 09:22:00|373.29|367.89|373.28|367.88|373.29|367.89|373.28|367.88|2
1642670530000|2022-01-20 09:22:10|373.29|367.89|373.26|367.86|373.29|367.89|373.22|367.82|6
1642670540000|2022-01-20 09:22:20|373.24|367.84|373.26|367.86|373.26|367.86|373.24|367.84|10
1642670550000|2022-01-20 09:22:30|373.24|367.84|373.26|367.86|373.26|367.86|373.24|367.84|4
1642670560000|2022-01-20 09:22:40|373.28|367.88|373.24|367.84|373.28|367.88|373.21|367.81|6
1642670570000|2022-01-20 09:22:50|373.26|367.86|373.11|367.71|373.28|367.88|373.1|367.7|19
1642670580000|2022-01-20 09:23:00|373.1|367.7|373.06|367.66|373.12|367.72|373.05|367.65|10
1642670590000|2022-01-20 09:23:10|373.05|367.65|373.04|367.64|373.09|367.69|373.04|367.64|8
1642670600000|2022-01-20 09:23:20|373.05|367.65|373.05|367.65|373.06|367.66|372.96|367.56|13
1642670610000|2022-01-20 09:23:30|373.08|367.68|373.06|367.66|373.08|367.68|373.05|367.65|3
1642670630000|2022-01-20 09:23:50|373.07|367.67|373.09|367.69|373.13|367.73|373.07|367.67|7
1642670640000|2022-01-20 09:24:00|373.14|367.74|373.13|367.73|373.15|367.75|373.13|367.73|3
1642670650000|2022-01-20 09:24:10|373.12|367.72|373.12|367.72|373.15|367.75|373.12|367.72|7
1642670660000|2022-01-20 09:24:20|373.14|367.74|373.28|367.88|373.31|367.91|373.12|367.72|8
1642670670000|2022-01-20 09:24:30|373.29|367.89|373.3|367.9|373.31|367.91|373.29|367.89|8
1642670680000|2022-01-20 09:24:40|373.29|367.89|373.29|367.89|373.31|367.91|373.28|367.88|9
1642670690000|2022-01-20 09:24:50|373.3|367.9|373.39|367.99|373.4|368|373.29|367.89|14
1642670700000|2022-01-20 09:25:00|373.38|367.98|373.44|368.04|373.44|368.04|373.33|367.93|11
1642670710000|2022-01-20 09:25:10|373.43|368.03|373.33|367.93|373.43|368.03|373.29|367.89|13
1642670720000|2022-01-20 09:25:20|373.34|367.94|373.3|367.9|373.35|367.95|373.2|367.8|22
1642670730000|2022-01-20 09:25:30|373.29|367.89|373.27|367.87|373.33|367.93|373.27|367.87|16
1642670740000|2022-01-20 09:25:40|373.26|367.86|373.29|367.89|373.3|367.9|373.26|367.86|10
1642670750000|2022-01-20 09:25:50|373.3|367.9|373.34|367.94|373.34|367.94|373.24|367.84|16
1642670760000|2022-01-20 09:26:00|373.33|367.93|373.36|367.96|373.37|367.97|373.27|367.87|20
1642670770000|2022-01-20 09:26:10|373.37|367.97|373.37|367.97|373.37|367.97|373.37|367.97|1
1642670780000|2022-01-20 09:26:20|373.36|367.96|373.37|367.97|373.37|367.97|373.36|367.96|2
1642670790000|2022-01-20 09:26:30|373.36|367.96|373.38|367.98|373.38|367.98|373.36|367.96|3
1642670800000|2022-01-20 09:26:40|373.4|368|373.42|368.02|373.42|368.02|373.4|368|3
1642670810000|2022-01-20 09:26:50|373.43|368.03|373.43|368.03|373.45|368.05|373.42|368.02|4
1642670820000|2022-01-20 09:27:00|373.44|368.04|373.44|368.04|373.44|368.04|373.43|368.03|5
1642670840000|2022-01-20 09:27:20|373.52|368.12|373.46|368.06|373.56|368.16|373.45|368.05|13
1642670850000|2022-01-20 09:27:30|373.5|368.1|373.48|368.08|373.57|368.17|373.41|368.01|13
1642670860000|2022-01-20 09:27:40|373.45|368.05|373.5|368.1|373.52|368.12|373.45|368.05|10
1642670870000|2022-01-20 09:27:50|373.51|368.11|373.48|368.08|373.52|368.12|373.47|368.07|12
1642670880000|2022-01-20 09:28:00|373.47|368.07|373.47|368.07|373.5|368.1|373.47|368.07|11
1642670890000|2022-01-20 09:28:10|373.44|368.04|373.5|368.1|373.51|368.11|373.44|368.04|8
1642670900000|2022-01-20 09:28:20|373.46|368.06|373.48|368.08|373.5|368.1|373.45|368.05|16
1642670910000|2022-01-20 09:28:30|373.44|368.04|373.47|368.07|373.47|368.07|373.44|368.04|6
1642670920000|2022-01-20 09:28:40|373.48|368.08|373.47|368.07|373.48|368.08|373.45|368.05|6
1642670930000|2022-01-20 09:28:50|373.46|368.06|373.47|368.07|373.47|368.07|373.46|368.06|2
1642670940000|2022-01-20 09:29:00|373.48|368.08|373.46|368.06|373.48|368.08|373.44|368.04|9
1642670950000|2022-01-20 09:29:10|373.47|368.07|373.47|368.07|373.49|368.09|373.43|368.03|8
1642670960000|2022-01-20 09:29:20|373.46|368.06|373.36|367.96|373.46|368.06|373.34|367.94|24
1642670970000|2022-01-20 09:29:30|373.37|367.97|373.33|367.93|373.37|367.97|373.32|367.92|9
1642670980000|2022-01-20 09:29:40|373.31|367.91|373.37|367.97|373.37|367.97|373.31|367.91|6
1642670990000|2022-01-20 09:29:50|373.38|367.98|373.47|368.07|373.48|368.08|373.37|367.97|11
1642671000000|2022-01-20 09:30:00|373.46|368.06|373.46|368.06|373.5|368.1|373.45|368.05|9
1642671010000|2022-01-20 09:30:10|373.44|368.04|373.45|368.05|373.47|368.07|373.44|368.04|9
1642671020000|2022-01-20 09:30:20|373.47|368.07|373.46|368.06|373.47|368.07|373.45|368.05|4
1642671030000|2022-01-20 09:30:30|373.48|368.08|373.43|368.03|373.48|368.08|373.4|368|7
1642671040000|2022-01-20 09:30:40|373.42|368.02|373.45|368.05|373.45|368.05|373.42|368.02|8
1642671050000|2022-01-20 09:30:50|373.44|368.04|373.46|368.06|373.47|368.07|373.44|368.04|4
1642671060000|2022-01-20 09:31:00|373.45|368.05|373.64|368.24|373.64|368.24|373.44|368.04|11
1642671070000|2022-01-20 09:31:10|373.67|368.27|373.67|368.27|373.69|368.29|373.65|368.25|24
1642671080000|2022-01-20 09:31:20|373.66|368.26|373.62|368.22|373.66|368.26|373.61|368.21|10
1642671090000|2022-01-20 09:31:30|373.61|368.21|373.61|368.21|373.62|368.22|373.61|368.21|3
1642671100000|2022-01-20 09:31:40|373.59|368.19|373.56|368.16|373.59|368.19|373.54|368.14|12
1642671110000|2022-01-20 09:31:50|373.57|368.17|373.51|368.11|373.57|368.17|373.5|368.1|9
1642671120000|2022-01-20 09:32:00|373.53|368.13|373.51|368.11|373.53|368.13|373.45|368.05|12
1642671130000|2022-01-20 09:32:10|373.5|368.1|373.51|368.11|373.51|368.11|373.5|368.1|4
1642671140000|2022-01-20 09:32:20|373.5|368.1|373.51|368.11|373.51|368.11|373.5|368.1|2
1642671150000|2022-01-20 09:32:30|373.5|368.1|373.56|368.16|373.58|368.18|373.5|368.1|6
1642671160000|2022-01-20 09:32:40|373.54|368.14|373.63|368.23|373.64|368.24|373.54|368.14|12
1642671170000|2022-01-20 09:32:50|373.61|368.21|373.61|368.21|373.62|368.22|373.6|368.2|7
1642671180000|2022-01-20 09:33:00|373.62|368.22|373.63|368.23|373.63|368.23|373.61|368.21|8
1642671190000|2022-01-20 09:33:10|373.62|368.22|373.58|368.18|373.62|368.22|373.58|368.18|16
1642671200000|2022-01-20 09:33:20|373.59|368.19|373.59|368.19|373.6|368.2|373.59|368.19|3
1642671210000|2022-01-20 09:33:30|373.6|368.2|373.59|368.19|373.6|368.2|373.59|368.19|4
1642671250000|2022-01-20 09:34:10|373.6|368.2|373.59|368.19|373.6|368.2|373.58|368.18|4
1642671260000|2022-01-20 09:34:20|373.58|368.18|373.62|368.22|373.63|368.23|373.58|368.18|5
1642671270000|2022-01-20 09:34:30|373.63|368.23|373.67|368.27|373.68|368.28|373.63|368.23|7
1642671280000|2022-01-20 09:34:40|373.68|368.28|373.68|368.28|373.68|368.28|373.66|368.26|3
1642671290000|2022-01-20 09:34:50|373.67|368.27|373.7|368.3|373.71|368.31|373.67|368.27|5
1642671300000|2022-01-20 09:35:00|373.71|368.31|373.74|368.34|373.74|368.34|373.69|368.29|15
1642671310000|2022-01-20 09:35:10|373.72|368.32|373.74|368.34|373.76|368.36|373.71|368.31|12
1642671320000|2022-01-20 09:35:20|373.71|368.31|373.74|368.34|373.74|368.34|373.71|368.31|4
1642671330000|2022-01-20 09:35:30|373.73|368.33|373.74|368.34|373.77|368.37|373.73|368.33|11
1642671340000|2022-01-20 09:35:40|373.73|368.33|373.71|368.31|373.74|368.34|373.7|368.3|7
1642671350000|2022-01-20 09:35:50|373.74|368.34|373.77|368.37|373.77|368.37|373.71|368.31|6
1642671360000|2022-01-20 09:36:00|373.75|368.35|373.73|368.33|373.75|368.35|373.68|368.28|9
1642671370000|2022-01-20 09:36:10|373.71|368.31|373.68|368.28|373.71|368.31|373.67|368.27|10
1642671380000|2022-01-20 09:36:20|373.69|368.29|373.72|368.32|373.72|368.32|373.67|368.27|15
1642671390000|2022-01-20 09:36:30|373.69|368.29|373.67|368.27|373.72|368.32|373.67|368.27|13
1642671400000|2022-01-20 09:36:40|373.74|368.34|373.79|368.39|373.83|368.43|373.73|368.33|24
1642671410000|2022-01-20 09:36:50|373.81|368.41|373.8|368.4|373.83|368.43|373.79|368.39|16
1642671420000|2022-01-20 09:37:00|373.81|368.41|373.81|368.41|373.81|368.41|373.8|368.4|11
1642671430000|2022-01-20 09:37:10|373.82|368.42|373.81|368.41|373.82|368.42|373.81|368.41|2
1642671450000|2022-01-20 09:37:30|373.8|368.4|373.81|368.41|373.83|368.43|373.8|368.4|12
1642671460000|2022-01-20 09:37:40|373.82|368.42|373.85|368.45|373.86|368.46|373.82|368.42|6
1642671470000|2022-01-20 09:37:50|373.86|368.46|373.88|368.48|373.9|368.5|373.83|368.43|12
1642671480000|2022-01-20 09:38:00|373.86|368.46|373.82|368.42|373.88|368.48|373.78|368.38|11
1642671490000|2022-01-20 09:38:10|373.81|368.41|373.81|368.41|373.81|368.41|373.81|368.41|1
1642671500000|2022-01-20 09:38:20|373.8|368.4|373.72|368.32|373.8|368.4|373.72|368.32|6
1642671510000|2022-01-20 09:38:30|373.73|368.33|373.74|368.34|373.76|368.36|373.73|368.33|11
1642671520000|2022-01-20 09:38:40|373.73|368.33|373.8|368.4|373.8|368.4|373.73|368.33|11
1642671530000|2022-01-20 09:38:50|373.79|368.39|373.78|368.38|373.8|368.4|373.77|368.37|8
1642671540000|2022-01-20 09:39:00|373.77|368.37|373.81|368.41|373.81|368.41|373.77|368.37|10
1642671550000|2022-01-20 09:39:10|373.83|368.43|373.87|368.47|373.88|368.48|373.8|368.4|22
1642671560000|2022-01-20 09:39:20|373.83|368.43|374.12|368.72|374.35|368.95|373.81|368.41|31
1642671570000|2022-01-20 09:39:30|374.11|368.71|374.15|368.75|374.28|368.88|374.09|368.69|16
1642671580000|2022-01-20 09:39:40|374.14|368.74|374.16|368.76|374.16|368.76|374.14|368.74|5
1642671590000|2022-01-20 09:39:50|374.17|368.77|374.17|368.77|374.24|368.84|374.14|368.74|19
1642671600000|2022-01-20 09:40:00|374.18|368.78|374.12|368.72|374.18|368.78|374.09|368.69|13
1642671610000|2022-01-20 09:40:10|374.11|368.71|374.15|368.75|374.18|368.78|374.11|368.71|6
1642671620000|2022-01-20 09:40:20|374.14|368.74|374.14|368.74|374.17|368.77|374.13|368.73|8
1642671630000|2022-01-20 09:40:30|374.16|368.76|374.19|368.79|374.19|368.79|374.13|368.73|16
1642671640000|2022-01-20 09:40:40|374.21|368.81|374.32|368.92|374.34|368.94|374.18|368.78|13
1642671650000|2022-01-20 09:40:50|374.34|368.94|374.34|368.94|374.35|368.95|374.31|368.91|12
1642671660000|2022-01-20 09:41:00|374.38|368.98|374.34|368.94|374.41|369.01|374.33|368.93|13
1642671670000|2022-01-20 09:41:10|374.33|368.93|374.32|368.92|374.34|368.94|374.32|368.92|11
1642671680000|2022-01-20 09:41:20|374.33|368.93|374.37|368.97|374.39|368.99|374.32|368.92|9
1642671690000|2022-01-20 09:41:30|374.33|368.93|374.41|369.01|374.41|369.01|374.33|368.93|6
1642671700000|2022-01-20 09:41:40|374.37|368.97|374.43|369.03|374.43|369.03|374.37|368.97|17
1642671710000|2022-01-20 09:41:50|374.39|368.99|374.39|368.99|374.41|369.01|374.39|368.99|12
1642671720000|2022-01-20 09:42:00|374.38|368.98|374.38|368.98|374.39|368.99|374.38|368.98|3
1642671740000|2022-01-20 09:42:20|374.39|368.99|374.4|369|374.41|369.01|374.39|368.99|4
1642671750000|2022-01-20 09:42:30|374.38|368.98|374.43|369.03|374.47|369.07|374.38|368.98|8
1642671760000|2022-01-20 09:42:40|374.42|369.02|374.4|369|374.42|369.02|374.4|369|2
1642671770000|2022-01-20 09:42:50|374.39|368.99|374.47|369.07|374.47|369.07|374.39|368.99|5
1642671780000|2022-01-20 09:43:00|374.48|369.08|374.47|369.07|374.51|369.11|374.47|369.07|9
1642671790000|2022-01-20 09:43:10|374.51|369.11|374.59|369.19|374.62|369.22|374.45|369.05|12
1642671800000|2022-01-20 09:43:20|374.6|369.2|374.72|369.32|374.72|369.32|374.58|369.18|25
1642671810000|2022-01-20 09:43:30|374.7|369.3|374.78|369.38|374.8|369.4|374.68|369.28|15
1642671820000|2022-01-20 09:43:40|374.77|369.37|374.81|369.41|374.83|369.43|374.77|369.37|9
1642671840000|2022-01-20 09:44:00|374.82|369.42|374.8|369.4|374.82|369.42|374.77|369.37|14
1642671850000|2022-01-20 09:44:10|374.79|369.39|374.77|369.37|374.79|369.39|374.77|369.37|7
1642671860000|2022-01-20 09:44:20|374.76|369.36|374.72|369.32|374.76|369.36|374.72|369.32|5
1642671870000|2022-01-20 09:44:30|374.78|369.38|374.73|369.33|374.78|369.38|374.73|369.33|4
1642671880000|2022-01-20 09:44:40|374.69|369.29|374.72|369.32|374.72|369.32|374.63|369.23|10
1642671890000|2022-01-20 09:44:50|374.71|369.31|374.75|369.35|374.78|369.38|374.68|369.28|16
1642671900000|2022-01-20 09:45:00|374.76|369.36|374.73|369.33|374.76|369.36|374.68|369.28|21
1642671910000|2022-01-20 09:45:10|374.72|369.32|374.72|369.32|374.77|369.37|374.68|369.28|11
1642671920000|2022-01-20 09:45:20|374.75|369.35|374.75|369.35|374.82|369.42|374.72|369.32|31
1642671930000|2022-01-20 09:45:30|374.81|369.41|374.65|369.25|374.81|369.41|374.65|369.25|28
1642671940000|2022-01-20 09:45:40|374.7|369.3|374.58|369.18|374.73|369.33|374.57|369.17|14
1642671950000|2022-01-20 09:45:50|374.57|369.17|374.59|369.19|374.61|369.21|374.55|369.15|12
1642671960000|2022-01-20 09:46:00|374.58|369.18|374.58|369.18|374.58|369.18|374.56|369.16|9
1642671970000|2022-01-20 09:46:10|374.56|369.16|374.56|369.16|374.56|369.16|374.55|369.15|3
1642671980000|2022-01-20 09:46:20|374.58|369.18|374.6|369.2|374.62|369.22|374.56|369.16|12
1642671990000|2022-01-20 09:46:30|374.62|369.22|374.61|369.21|374.62|369.22|374.6|369.2|7
1642672000000|2022-01-20 09:46:40|374.52|369.12|374.52|369.12|374.52|369.12|374.52|369.12|1
1642672010000|2022-01-20 09:46:50|374.53|369.13|374.55|369.15|374.56|369.16|374.53|369.13|5
1642672020000|2022-01-20 09:47:00|374.53|369.13|374.53|369.13|374.55|369.15|374.52|369.12|12
1642672030000|2022-01-20 09:47:10|374.54|369.14|374.51|369.11|374.54|369.14|374.51|369.11|3
1642672040000|2022-01-20 09:47:20|374.5|369.1|374.5|369.1|374.5|369.1|374.5|369.1|1
1642672050000|2022-01-20 09:47:30|374.48|369.08|374.53|369.13|374.53|369.13|374.48|369.08|7
1642672060000|2022-01-20 09:47:40|374.52|369.12|374.48|369.08|374.52|369.12|374.48|369.08|9
1642672070000|2022-01-20 09:47:50|374.5|369.1|374.49|369.09|374.54|369.14|374.49|369.09|18
1642672080000|2022-01-20 09:48:00|374.5|369.1|374.52|369.12|374.52|369.12|374.49|369.09|13
1642672090000|2022-01-20 09:48:10|374.49|369.09|374.55|369.15|374.57|369.17|374.49|369.09|14
1642672100000|2022-01-20 09:48:20|374.54|369.14|374.55|369.15|374.56|369.16|374.51|369.11|11
1642672110000|2022-01-20 09:48:30|374.52|369.12|374.56|369.16|374.56|369.16|374.51|369.11|3
1642672120000|2022-01-20 09:48:40|374.51|369.11|374.47|369.07|374.57|369.17|374.47|369.07|7
1642672130000|2022-01-20 09:48:50|374.48|369.08|374.47|369.07|374.49|369.09|374.47|369.07|9
1642672140000|2022-01-20 09:49:00|374.49|369.09|374.48|369.08|374.49|369.09|374.47|369.07|4
1642672150000|2022-01-20 09:49:10|374.49|369.09|374.67|369.27|374.69|369.29|374.49|369.09|21
1642672160000|2022-01-20 09:49:20|374.68|369.28|374.7|369.3|374.71|369.31|374.66|369.26|17
1642672170000|2022-01-20 09:49:30|374.69|369.29|374.68|369.28|374.7|369.3|374.67|369.27|11
1642672180000|2022-01-20 09:49:40|374.67|369.27|374.66|369.26|374.7|369.3|374.66|369.26|7
1642672190000|2022-01-20 09:49:50|374.69|369.29|374.71|369.31|374.71|369.31|374.69|369.29|3
1642672200000|2022-01-20 09:50:00|374.7|369.3|374.69|369.29|374.7|369.3|374.63|369.23|4
1642672210000|2022-01-20 09:50:10|374.68|369.28|374.67|369.27|374.68|369.28|374.67|369.27|2
1642672220000|2022-01-20 09:50:20|374.68|369.28|374.68|369.28|374.68|369.28|374.66|369.26|3
1642672230000|2022-01-20 09:50:30|374.66|369.26|374.68|369.28|374.72|369.32|374.66|369.26|15
1642672240000|2022-01-20 09:50:40|374.67|369.27|374.68|369.28|374.71|369.31|374.67|369.27|14
1642672260000|2022-01-20 09:51:00|374.69|369.29|374.69|369.29|374.69|369.29|374.68|369.28|3
1642672270000|2022-01-20 09:51:10|374.68|369.28|374.62|369.22|374.69|369.29|374.62|369.22|11
1642672280000|2022-01-20 09:51:20|374.6|369.2|374.63|369.23|374.66|369.26|374.59|369.19|17
1642672290000|2022-01-20 09:51:30|374.65|369.25|374.6|369.2|374.65|369.25|374.58|369.18|5
1642672300000|2022-01-20 09:51:40|374.65|369.25|374.64|369.24|374.65|369.25|374.63|369.23|3
1642672310000|2022-01-20 09:51:50|374.63|369.23|374.64|369.24|374.65|369.25|374.57|369.17|18
1642672320000|2022-01-20 09:52:00|374.65|369.25|374.72|369.32|374.73|369.33|374.65|369.25|12
1642672330000|2022-01-20 09:52:10|374.73|369.33|374.7|369.3|374.73|369.33|374.7|369.3|12
1642672340000|2022-01-20 09:52:20|374.71|369.31|374.71|369.31|374.72|369.32|374.71|369.31|5
1642672350000|2022-01-20 09:52:30|374.7|369.3|374.7|369.3|374.71|369.31|374.69|369.29|4
1642672360000|2022-01-20 09:52:40|374.69|369.29|374.69|369.29|374.69|369.29|374.68|369.28|3
1642672370000|2022-01-20 09:52:50|374.67|369.27|374.63|369.23|374.67|369.27|374.63|369.23|3
1642672380000|2022-01-20 09:53:00|374.69|369.29|374.69|369.29|374.69|369.29|374.69|369.29|1
1642672400000|2022-01-20 09:53:20|374.72|369.32|374.69|369.29|374.72|369.32|374.69|369.29|4
1642672410000|2022-01-20 09:53:30|374.66|369.26|374.58|369.18|374.69|369.29|374.58|369.18|13
1642672420000|2022-01-20 09:53:40|374.64|369.24|374.64|369.24|374.7|369.3|374.64|369.24|3
1642672430000|2022-01-20 09:53:50|374.7|369.3|374.6|369.2|374.7|369.3|374.6|369.2|15
1642672440000|2022-01-20 09:54:00|374.62|369.22|374.65|369.25|374.65|369.25|374.6|369.2|15
1642672450000|2022-01-20 09:54:10|374.69|369.29|374.67|369.27|374.69|369.29|374.67|369.27|2
1642672460000|2022-01-20 09:54:20|374.69|369.29|374.69|369.29|374.69|369.29|374.67|369.27|3
1642672470000|2022-01-20 09:54:30|374.66|369.26|374.67|369.27|374.7|369.3|374.64|369.24|5
1642672480000|2022-01-20 09:54:40|374.66|369.26|374.65|369.25|374.7|369.3|374.62|369.22|8
1642672490000|2022-01-20 09:54:50|374.72|369.32|374.68|369.28|374.72|369.32|374.61|369.21|8
1642672500000|2022-01-20 09:55:00|374.67|369.27|374.68|369.28|374.69|369.29|374.67|369.27|4
1642672510000|2022-01-20 09:55:10|374.69|369.29|374.7|369.3|374.73|369.33|374.67|369.27|13
1642672520000|2022-01-20 09:55:20|374.67|369.27|374.7|369.3|374.7|369.3|374.67|369.27|8
1642672530000|2022-01-20 09:55:30|374.71|369.31|374.7|369.3|374.74|369.34|374.69|369.29|14
1642672540000|2022-01-20 09:55:40|374.71|369.31|374.86|369.46|374.89|369.49|374.7|369.3|18
1642672550000|2022-01-20 09:55:50|374.87|369.47|374.94|369.54|374.95|369.55|374.86|369.46|14
1642672560000|2022-01-20 09:56:00|374.93|369.53|375.07|369.67|375.07|369.67|374.92|369.52|21
1642672570000|2022-01-20 09:56:10|375.04|369.64|375.09|369.69|375.13|369.73|375.04|369.64|15
1642672580000|2022-01-20 09:56:20|375.1|369.7|375.11|369.71|375.14|369.74|375.1|369.7|4
1642672590000|2022-01-20 09:56:30|375.13|369.73|375.23|369.83|375.25|369.85|375.13|369.73|23
1642672600000|2022-01-20 09:56:40|375.24|369.84|375.25|369.85|375.25|369.85|375.24|369.84|4
1642672610000|2022-01-20 09:56:50|375.28|369.88|375.27|369.87|375.28|369.88|375.27|369.87|2
1642672620000|2022-01-20 09:57:00|375.28|369.88|375.26|369.86|375.28|369.88|375.26|369.86|3
1642672630000|2022-01-20 09:57:10|375.27|369.87|375.13|369.73|375.27|369.87|375.13|369.73|19
1642672640000|2022-01-20 09:57:20|375.12|369.72|375.04|369.64|375.12|369.72|375.04|369.64|8
1642672650000|2022-01-20 09:57:30|375.03|369.63|375.01|369.61|375.03|369.63|375.01|369.61|7
1642672660000|2022-01-20 09:57:40|374.98|369.58|374.88|369.48|374.98|369.58|374.87|369.47|10
1642672670000|2022-01-20 09:57:50|374.9|369.5|374.96|369.56|374.96|369.56|374.87|369.47|10
1642672680000|2022-01-20 09:58:00|374.98|369.58|375.01|369.61|375.02|369.62|374.93|369.53|11
1642672690000|2022-01-20 09:58:10|374.94|369.54|374.95|369.55|374.95|369.55|374.93|369.53|6
1642672700000|2022-01-20 09:58:20|375.03|369.63|375.01|369.61|375.03|369.63|374.9|369.5|20
1642672710000|2022-01-20 09:58:30|375.04|369.64|375.15|369.75|375.16|369.76|375.04|369.64|13
1642672720000|2022-01-20 09:58:40|375.12|369.72|375.09|369.69|375.12|369.72|375.08|369.68|10
1642672730000|2022-01-20 09:58:50|375.08|369.68|374.93|369.53|375.08|369.68|374.93|369.53|14
1642672740000|2022-01-20 09:59:00|374.97|369.57|375.02|369.62|375.03|369.63|374.93|369.53|10
1642672750000|2022-01-20 09:59:10|375.06|369.66|374.98|369.58|375.06|369.66|374.98|369.58|2
1642672760000|2022-01-20 09:59:20|375.02|369.62|374.98|369.58|375.02|369.62|374.98|369.58|3
1642672770000|2022-01-20 09:59:30|375|369.6|375.04|369.64|375.04|369.64|374.99|369.59|12
1642672780000|2022-01-20 09:59:40|375.05|369.65|375|369.6|375.06|369.66|375|369.6|6
1642672790000|2022-01-20 09:59:50|374.99|369.59|374.99|369.59|374.99|369.59|374.99|369.59|1
1642672800000|2022-01-20 10:00:00|375|369.6|375.02|369.62|375.05|369.65|374.99|369.59|19
1642672810000|2022-01-20 10:00:10|375.03|369.63|374.99|369.59|375.04|369.64|374.99|369.59|9
1642672820000|2022-01-20 10:00:20|374.97|369.57|374.97|369.57|374.98|369.58|374.93|369.53|9
1642672830000|2022-01-20 10:00:30|374.95|369.55|374.99|369.59|374.99|369.59|374.95|369.55|8
1642672840000|2022-01-20 10:00:40|374.98|369.58|375|369.6|375|369.6|374.98|369.58|5
1642672850000|2022-01-20 10:00:50|374.99|369.59|375.03|369.63|375.04|369.64|374.99|369.59|13
1642672860000|2022-01-20 10:01:00|375.01|369.61|375.16|369.76|375.16|369.76|375|369.6|20
1642672870000|2022-01-20 10:01:10|375.15|369.75|375.18|369.78|375.19|369.79|375.15|369.75|5
1642672880000|2022-01-20 10:01:20|375.19|369.79|375.31|369.91|375.33|369.93|375.19|369.79|11
1642672890000|2022-01-20 10:01:30|375.3|369.9|375.34|369.94|375.34|369.94|375.3|369.9|5
1642672900000|2022-01-20 10:01:40|375.33|369.93|375.22|369.82|375.33|369.93|375.22|369.82|18
1642672910000|2022-01-20 10:01:50|375.26|369.86|375.31|369.91|375.33|369.93|375.26|369.86|15
1642672920000|2022-01-20 10:02:00|375.32|369.92|375.27|369.87|375.33|369.93|375.24|369.84|21
1642672930000|2022-01-20 10:02:10|375.28|369.88|375.24|369.84|375.3|369.9|375.2|369.8|17
1642672940000|2022-01-20 10:02:20|375.25|369.85|375.19|369.79|375.25|369.85|375.18|369.78|5
1642672950000|2022-01-20 10:02:30|375.22|369.82|375.22|369.82|375.22|369.82|375.19|369.79|6
1642672960000|2022-01-20 10:02:40|375.21|369.81|375.22|369.82|375.23|369.83|375.21|369.81|10
1642672970000|2022-01-20 10:02:50|375.23|369.83|375.22|369.82|375.23|369.83|375.22|369.82|2
1642672980000|2022-01-20 10:03:00|375.21|369.81|375.23|369.83|375.23|369.83|375.21|369.81|3
1642672990000|2022-01-20 10:03:10|375.2|369.8|375.28|369.88|375.31|369.91|375.2|369.8|7
1642673000000|2022-01-20 10:03:20|375.25|369.85|375.27|369.87|375.31|369.91|375.25|369.85|15
1642673010000|2022-01-20 10:03:30|375.26|369.86|375.29|369.89|375.29|369.89|375.23|369.83|19
1642673020000|2022-01-20 10:03:40|375.3|369.9|375.38|369.98|375.39|369.99|375.3|369.9|12
1642673030000|2022-01-20 10:03:50|375.37|369.97|375.3|369.9|375.37|369.97|375.28|369.88|16
1642673040000|2022-01-20 10:04:00|375.31|369.91|375.33|369.93|375.34|369.94|375.31|369.91|13
1642673050000|2022-01-20 10:04:10|375.34|369.94|375.31|369.91|375.37|369.97|375.29|369.89|14
1642673060000|2022-01-20 10:04:20|375.32|369.92|375.31|369.91|375.32|369.92|375.3|369.9|7
1642673070000|2022-01-20 10:04:30|375.3|369.9|375.28|369.88|375.3|369.9|375.28|369.88|2
1642673080000|2022-01-20 10:04:40|375.27|369.87|375.28|369.88|375.28|369.88|375.25|369.85|9
1642673090000|2022-01-20 10:04:50|375.29|369.89|375.29|369.89|375.3|369.9|375.29|369.89|3
1642673100000|2022-01-20 10:05:00|375.3|369.9|375.3|369.9|375.3|369.9|375.29|369.89|3
1642673110000|2022-01-20 10:05:10|375.31|369.91|375.29|369.89|375.31|369.91|375.28|369.88|5
1642673120000|2022-01-20 10:05:20|375.28|369.88|375.29|369.89|375.29|369.89|375.26|369.86|7
1642673130000|2022-01-20 10:05:30|375.27|369.87|375.33|369.93|375.33|369.93|375.27|369.87|5
1642673140000|2022-01-20 10:05:40|375.32|369.92|375.32|369.92|375.33|369.93|375.32|369.92|3
1642673150000|2022-01-20 10:05:50|375.33|369.93|375.33|369.93|375.34|369.94|375.32|369.92|6
1642673160000|2022-01-20 10:06:00|375.32|369.92|375.32|369.92|375.32|369.92|375.32|369.92|1
1642673170000|2022-01-20 10:06:10|375.31|369.91|375.28|369.88|375.31|369.91|375.28|369.88|6
1642673180000|2022-01-20 10:06:20|375.27|369.87|375.28|369.88|375.28|369.88|375.27|369.87|2
1642673190000|2022-01-20 10:06:30|375.3|369.9|375.27|369.87|375.32|369.92|375.25|369.85|12
1642673200000|2022-01-20 10:06:40|375.29|369.89|375.3|369.9|375.32|369.92|375.28|369.88|10
1642673210000|2022-01-20 10:06:50|375.32|369.92|375.3|369.9|375.32|369.92|375.3|369.9|4
1642673220000|2022-01-20 10:07:00|375.31|369.91|375.3|369.9|375.31|369.91|375.27|369.87|5
1642673230000|2022-01-20 10:07:10|375.29|369.89|375.3|369.9|375.3|369.9|375.27|369.87|4
1642673240000|2022-01-20 10:07:20|375.28|369.88|375.27|369.87|375.28|369.88|375.27|369.87|2
1642673250000|2022-01-20 10:07:30|375.28|369.88|375.27|369.87|375.28|369.88|375.27|369.87|2
1642673270000|2022-01-20 10:07:50|375.26|369.86|375.24|369.84|375.28|369.88|375.22|369.82|9
1642673280000|2022-01-20 10:08:00|375.21|369.81|375.22|369.82|375.22|369.82|375.21|369.81|2
1642673290000|2022-01-20 10:08:10|375.21|369.81|375.14|369.74|375.22|369.82|375.14|369.74|7
1642673300000|2022-01-20 10:08:20|375.09|369.69|374.97|369.57|375.09|369.69|374.96|369.56|18
1642673320000|2022-01-20 10:08:40|374.99|369.59|374.98|369.58|374.99|369.59|374.98|369.58|2
1642673330000|2022-01-20 10:08:50|374.97|369.57|374.97|369.57|374.97|369.57|374.97|369.57|1
1642673340000|2022-01-20 10:09:00|374.91|369.51|374.91|369.51|374.92|369.52|374.91|369.51|5
1642673350000|2022-01-20 10:09:10|374.92|369.52|374.96|369.56|374.99|369.59|374.92|369.52|10
1642673360000|2022-01-20 10:09:20|374.98|369.58|374.97|369.57|374.99|369.59|374.97|369.57|3
1642673370000|2022-01-20 10:09:30|374.96|369.56|374.94|369.54|374.97|369.57|374.94|369.54|9
1642673390000|2022-01-20 10:09:50|374.98|369.58|375.09|369.69|375.09|369.69|374.98|369.58|6
1642673400000|2022-01-20 10:10:00|375.1|369.7|375.12|369.72|375.13|369.73|375.1|369.7|8
1642673410000|2022-01-20 10:10:10|375.13|369.73|375.12|369.72|375.13|369.73|375.12|369.72|2
1642673420000|2022-01-20 10:10:20|375.13|369.73|375.2|369.8|375.22|369.82|375.1|369.7|15
1642673430000|2022-01-20 10:10:30|375.19|369.79|375.17|369.77|375.2|369.8|375.17|369.77|11
1642673440000|2022-01-20 10:10:40|375.16|369.76|375.2|369.8|375.21|369.81|375.16|369.76|5
1642673450000|2022-01-20 10:10:50|375.18|369.78|375.15|369.75|375.19|369.79|375.14|369.74|13
1642673460000|2022-01-20 10:11:00|375.16|369.76|375.23|369.83|375.25|369.85|375.13|369.73|14
1642673470000|2022-01-20 10:11:10|375.25|369.85|375.26|369.86|375.27|369.87|375.2|369.8|14
1642673480000|2022-01-20 10:11:20|375.24|369.84|375.29|369.89|375.29|369.89|375.24|369.84|6
1642673490000|2022-01-20 10:11:30|375.3|369.9|375.35|369.95|375.36|369.96|375.3|369.9|14
1642673500000|2022-01-20 10:11:40|375.34|369.94|375.38|369.98|375.42|370.02|375.33|369.93|21
1642673510000|2022-01-20 10:11:50|375.39|369.99|375.29|369.89|375.39|369.99|375.29|369.89|22
1642673520000|2022-01-20 10:12:00|375.32|369.92|375.24|369.84|375.32|369.92|375.17|369.77|24
1642673530000|2022-01-20 10:12:10|375.23|369.83|375.25|369.85|375.25|369.85|375.22|369.82|16
1642673540000|2022-01-20 10:12:20|375.24|369.84|375.22|369.82|375.26|369.86|375.22|369.82|11
1642673550000|2022-01-20 10:12:30|375.23|369.83|375.27|369.87|375.27|369.87|375.22|369.82|5
1642673560000|2022-01-20 10:12:40|375.26|369.86|375.25|369.85|375.26|369.86|375.23|369.83|7
1642673570000|2022-01-20 10:12:50|375.23|369.83|375.24|369.84|375.24|369.84|375.22|369.82|6
1642673580000|2022-01-20 10:13:00|375.23|369.83|375.22|369.82|375.24|369.84|375.21|369.81|13
1642673590000|2022-01-20 10:13:10|375.23|369.83|375.22|369.82|375.23|369.83|375.22|369.82|2
1642673600000|2022-01-20 10:13:20|375.17|369.77|375.16|369.76|375.17|369.77|375.13|369.73|12
1642673610000|2022-01-20 10:13:30|375.15|369.75|375.12|369.72|375.16|369.76|375.08|369.68|12
1642673620000|2022-01-20 10:13:40|375.09|369.69|375.08|369.68|375.09|369.69|375.08|369.68|4
1642673630000|2022-01-20 10:13:50|375.09|369.69|375.07|369.67|375.09|369.69|375.07|369.67|2
1642673640000|2022-01-20 10:14:00|375.06|369.66|375.07|369.67|375.07|369.67|375.06|369.66|2
1642673650000|2022-01-20 10:14:10|375.1|369.7|375.09|369.69|375.12|369.72|375.07|369.67|14
1642673660000|2022-01-20 10:14:20|375.08|369.68|375.08|369.68|375.09|369.69|375.08|369.68|5
1642673670000|2022-01-20 10:14:30|375.06|369.66|375.07|369.67|375.07|369.67|375.06|369.66|2
1642673680000|2022-01-20 10:14:40|375.05|369.65|375.06|369.66|375.06|369.66|375.04|369.64|6
1642673690000|2022-01-20 10:14:50|375.08|369.68|375.12|369.72|375.14|369.74|375.06|369.66|13
1642673700000|2022-01-20 10:15:00|375.13|369.73|375.14|369.74|375.14|369.74|375.11|369.71|5
1642673710000|2022-01-20 10:15:10|375.16|369.76|375.13|369.73|375.16|369.76|375.11|369.71|10
1642673740000|2022-01-20 10:15:40|375.11|369.71|375.09|369.69|375.11|369.71|375.09|369.69|3
1642673750000|2022-01-20 10:15:50|375.11|369.71|375.11|369.71|375.11|369.71|375.11|369.71|1
1642673760000|2022-01-20 10:16:00|375.1|369.7|375.09|369.69|375.11|369.71|375.09|369.69|4
1642673770000|2022-01-20 10:16:10|375.1|369.7|375.09|369.69|375.1|369.7|375.09|369.69|2
1642673780000|2022-01-20 10:16:20|375.1|369.7|375.24|369.84|375.26|369.86|375.09|369.69|12
1642673790000|2022-01-20 10:16:30|375.23|369.83|375.34|369.94|375.34|369.94|375.23|369.83|10
1642673800000|2022-01-20 10:16:40|375.33|369.93|375.3|369.9|375.33|369.93|375.29|369.89|7
1642673810000|2022-01-20 10:16:50|375.33|369.93|375.31|369.91|375.33|369.93|375.3|369.9|3
1642673820000|2022-01-20 10:17:00|375.32|369.92|375.33|369.93|375.36|369.96|375.3|369.9|7
1642673830000|2022-01-20 10:17:10|375.32|369.92|375.33|369.93|375.42|370.02|375.32|369.92|14
1642673840000|2022-01-20 10:17:20|375.32|369.92|375.33|369.93|375.41|370.01|375.32|369.92|14
1642673850000|2022-01-20 10:17:30|375.32|369.92|375.35|369.95|375.35|369.95|375.32|369.92|4
1642673860000|2022-01-20 10:17:40|375.34|369.94|375.35|369.95|375.35|369.95|375.34|369.94|2
1642673880000|2022-01-20 10:18:00|375.36|369.96|375.36|369.96|375.42|370.02|375.36|369.96|10
1642673890000|2022-01-20 10:18:10|375.38|369.98|375.37|369.97|375.4|370|375.35|369.95|8
1642673900000|2022-01-20 10:18:20|375.42|370.02|375.4|370|375.44|370.04|375.4|370|3
1642673910000|2022-01-20 10:18:30|375.41|370.01|375.41|370.01|375.41|370.01|375.41|370.01|1
1642673920000|2022-01-20 10:18:40|375.4|370|375.39|369.99|375.4|370|375.38|369.98|5
1642673930000|2022-01-20 10:18:50|375.38|369.98|375.36|369.96|375.39|369.99|375.36|369.96|4
1642673940000|2022-01-20 10:19:00|375.39|369.99|375.37|369.97|375.39|369.99|375.36|369.96|4
1642673960000|2022-01-20 10:19:20|375.35|369.95|375.33|369.93|375.36|369.96|375.31|369.91|7
1642673970000|2022-01-20 10:19:30|375.34|369.94|375.3|369.9|375.34|369.94|375.3|369.9|7
1642673980000|2022-01-20 10:19:40|375.33|369.93|375.34|369.94|375.34|369.94|375.29|369.89|5
1642673990000|2022-01-20 10:19:50|375.4|370|375.37|369.97|375.42|370.02|375.35|369.95|12
1642674000000|2022-01-20 10:20:00|375.36|369.96|375.4|370|375.44|370.04|375.35|369.95|12
1642674010000|2022-01-20 10:20:10|375.39|369.99|375.38|369.98|375.39|369.99|375.37|369.97|4
1642674020000|2022-01-20 10:20:20|375.39|369.99|375.4|370|375.4|370|375.39|369.99|4
1642674030000|2022-01-20 10:20:30|375.39|369.99|375.4|370|375.4|370|375.39|369.99|2
1642674040000|2022-01-20 10:20:40|375.39|369.99|375.38|369.98|375.4|370|375.38|369.98|5
1642674050000|2022-01-20 10:20:50|375.39|369.99|375.39|369.99|375.39|369.99|375.38|369.98|3
1642674060000|2022-01-20 10:21:00|375.4|370|375.4|370|375.4|370|375.4|370|1
1642674070000|2022-01-20 10:21:10|375.38|369.98|375.37|369.97|375.42|370.02|375.37|369.97|4
1642674080000|2022-01-20 10:21:20|375.33|369.93|375.36|369.96|375.39|369.99|375.29|369.89|12
1642674090000|2022-01-20 10:21:30|375.37|369.97|375.4|370|375.42|370.02|375.37|369.97|5
1642674100000|2022-01-20 10:21:40|375.41|370.01|375.37|369.97|375.42|370.02|375.37|369.97|18
1642674110000|2022-01-20 10:21:50|375.38|369.98|375.36|369.96|375.39|369.99|375.36|369.96|6
1642674120000|2022-01-20 10:22:00|375.35|369.95|375.32|369.92|375.36|369.96|375.27|369.87|13
1642674130000|2022-01-20 10:22:10|375.31|369.91|375.28|369.88|375.32|369.92|375.27|369.87|7
1642674140000|2022-01-20 10:22:20|375.32|369.92|375.28|369.88|375.32|369.92|375.27|369.87|9
1642674150000|2022-01-20 10:22:30|375.27|369.87|375.28|369.88|375.28|369.88|375.27|369.87|2
1642674160000|2022-01-20 10:22:40|375.27|369.87|375.28|369.88|375.29|369.89|375.27|369.87|5
1642674170000|2022-01-20 10:22:50|375.27|369.87|375.18|369.78|375.29|369.89|375.18|369.78|6
1642674180000|2022-01-20 10:23:00|375.17|369.77|375.17|369.77|375.19|369.79|375.15|369.75|10
1642674190000|2022-01-20 10:23:10|375.18|369.78|375.17|369.77|375.18|369.78|375.17|369.77|2
1642674210000|2022-01-20 10:23:30|375.18|369.78|375.23|369.83|375.25|369.85|375.18|369.78|5
1642674230000|2022-01-20 10:23:50|375.24|369.84|375.24|369.84|375.24|369.84|375.24|369.84|1
1642674240000|2022-01-20 10:24:00|375.23|369.83|375.25|369.85|375.25|369.85|375.23|369.83|4
1642674250000|2022-01-20 10:24:10|375.24|369.84|375.35|369.95|375.35|369.95|375.23|369.83|15
1642674260000|2022-01-20 10:24:20|375.34|369.94|375.34|369.94|375.34|369.94|375.34|369.94|1
1642674270000|2022-01-20 10:24:30|375.35|369.95|375.37|369.97|375.38|369.98|375.34|369.94|8
1642674280000|2022-01-20 10:24:40|375.34|369.94|375.38|369.98|375.38|369.98|375.34|369.94|3
1642674290000|2022-01-20 10:24:50|375.37|369.97|375.36|369.96|375.37|369.97|375.36|369.96|4
1642674300000|2022-01-20 10:25:00|375.37|369.97|375.36|369.96|375.37|369.97|375.33|369.93|11
1642674310000|2022-01-20 10:25:10|375.33|369.93|375.32|369.92|375.35|369.95|375.32|369.92|9
1642674320000|2022-01-20 10:25:20|375.33|369.93|375.34|369.94|375.36|369.96|375.32|369.92|11
1642674330000|2022-01-20 10:25:30|375.35|369.95|375.36|369.96|375.37|369.97|375.35|369.95|4
1642674340000|2022-01-20 10:25:40|375.35|369.95|375.35|369.95|375.36|369.96|375.35|369.95|3
1642674350000|2022-01-20 10:25:50|375.36|369.96|375.34|369.94|375.36|369.96|375.34|369.94|11
1642674360000|2022-01-20 10:26:00|375.35|369.95|375.36|369.96|375.36|369.96|375.34|369.94|5
1642674370000|2022-01-20 10:26:10|375.34|369.94|375.42|370.02|375.43|370.03|375.34|369.94|9
1642674380000|2022-01-20 10:26:20|375.43|370.03|375.43|370.03|375.44|370.04|375.42|370.02|7
1642674390000|2022-01-20 10:26:30|375.44|370.04|375.42|370.02|375.45|370.05|375.42|370.02|8
1642674400000|2022-01-20 10:26:40|375.43|370.03|375.39|369.99|375.45|370.05|375.38|369.98|16
1642674410000|2022-01-20 10:26:50|375.38|369.98|375.35|369.95|375.39|369.99|375.35|369.95|6
1642674420000|2022-01-20 10:27:00|375.34|369.94|375.31|369.91|375.34|369.94|375.31|369.91|7
1642674430000|2022-01-20 10:27:10|375.32|369.92|375.29|369.89|375.32|369.92|375.29|369.89|4
1642674440000|2022-01-20 10:27:20|375.27|369.87|375.24|369.84|375.29|369.89|375.23|369.83|8
1642674450000|2022-01-20 10:27:30|375.23|369.83|375.23|369.83|375.24|369.84|375.22|369.82|5
1642674460000|2022-01-20 10:27:40|375.24|369.84|375.22|369.82|375.25|369.85|375.19|369.79|10
1642674470000|2022-01-20 10:27:50|375.21|369.81|375.21|369.81|375.22|369.82|375.2|369.8|5
1642674480000|2022-01-20 10:28:00|375.22|369.82|375.19|369.79|375.22|369.82|375.19|369.79|2
1642674490000|2022-01-20 10:28:10|375.14|369.74|375.14|369.74|375.14|369.74|375.14|369.74|1
1642674500000|2022-01-20 10:28:20|375.17|369.77|375.17|369.77|375.17|369.77|375.16|369.76|3
1642674510000|2022-01-20 10:28:30|375.25|369.85|375.14|369.74|375.25|369.85|375.14|369.74|9
1642674520000|2022-01-20 10:28:40|375.13|369.73|375.13|369.73|375.14|369.74|375.13|369.73|3
1642674530000|2022-01-20 10:28:50|375.14|369.74|375.12|369.72|375.14|369.74|375.11|369.71|6
1642674540000|2022-01-20 10:29:00|375.13|369.73|375.13|369.73|375.13|369.73|375.12|369.72|3
1642674550000|2022-01-20 10:29:10|375.12|369.72|375.11|369.71|375.13|369.73|375.11|369.71|4
1642674570000|2022-01-20 10:29:30|375.15|369.75|375.17|369.77|375.18|369.78|375.13|369.73|9
1642674580000|2022-01-20 10:29:40|375.16|369.76|375.16|369.76|375.17|369.77|375.16|369.76|5
1642674600000|2022-01-20 10:30:00|375.15|369.75|375.18|369.78|375.18|369.78|375.14|369.74|7
1642674610000|2022-01-20 10:30:10|375.17|369.77|375.08|369.68|375.17|369.77|375.08|369.68|9
1642674620000|2022-01-20 10:30:20|375.06|369.66|375.02|369.62|375.16|369.76|375.02|369.62|10
1642674630000|2022-01-20 10:30:30|375.03|369.63|375.13|369.73|375.13|369.73|375.03|369.63|18
1642674640000|2022-01-20 10:30:40|375.14|369.74|375.19|369.79|375.21|369.81|375.11|369.71|11
1642674650000|2022-01-20 10:30:50|375.23|369.83|375.3|369.9|375.31|369.91|375.23|369.83|18
1642674660000|2022-01-20 10:31:00|375.28|369.88|375.46|370.06|375.47|370.07|375.28|369.88|17
1642674670000|2022-01-20 10:31:10|375.44|370.04|375.45|370.05|375.47|370.07|375.43|370.03|13
1642674680000|2022-01-20 10:31:20|375.43|370.03|375.39|369.99|375.45|370.05|375.35|369.95|25
1642674690000|2022-01-20 10:31:30|375.34|369.94|375.26|369.86|375.34|369.94|375.26|369.86|11
1642674700000|2022-01-20 10:31:40|375.25|369.85|375.25|369.85|375.25|369.85|375.22|369.82|6
1642674710000|2022-01-20 10:31:50|375.24|369.84|375.24|369.84|375.25|369.85|375.22|369.82|10
1642674720000|2022-01-20 10:32:00|375.23|369.83|375.2|369.8|375.25|369.85|375.15|369.75|10
1642674730000|2022-01-20 10:32:10|375.19|369.79|375.25|369.85|375.25|369.85|375.19|369.79|2
1642674740000|2022-01-20 10:32:20|375.24|369.84|375.13|369.73|375.24|369.84|375.13|369.73|6
1642674750000|2022-01-20 10:32:30|375.11|369.71|375.14|369.74|375.17|369.77|375.1|369.7|10
1642674760000|2022-01-20 10:32:40|375.13|369.73|375.15|369.75|375.15|369.75|375.13|369.73|3
1642674770000|2022-01-20 10:32:50|375.14|369.74|375.19|369.79|375.21|369.81|375.14|369.74|14
1642674780000|2022-01-20 10:33:00|375.2|369.8|375.16|369.76|375.2|369.8|375.13|369.73|17
1642674790000|2022-01-20 10:33:10|375.17|369.77|375.12|369.72|375.17|369.77|375.08|369.68|14
1642674800000|2022-01-20 10:33:20|375.14|369.74|375.12|369.72|375.14|369.74|375.12|369.72|11
1642674810000|2022-01-20 10:33:30|375.11|369.71|375.12|369.72|375.12|369.72|375.11|369.71|2
1642674820000|2022-01-20 10:33:40|375.11|369.71|375.12|369.72|375.12|369.72|375.11|369.71|4
1642674830000|2022-01-20 10:33:50|375.11|369.71|375.1|369.7|375.12|369.72|375.1|369.7|4
1642674840000|2022-01-20 10:34:00|375.11|369.71|375.1|369.7|375.11|369.71|375.09|369.69|6
1642674850000|2022-01-20 10:34:10|375.11|369.71|375.08|369.68|375.11|369.71|375.08|369.68|3
1642674860000|2022-01-20 10:34:20|375.05|369.65|375.02|369.62|375.05|369.65|375.02|369.62|7
1642674870000|2022-01-20 10:34:30|375.03|369.63|375.01|369.61|375.03|369.63|375.01|369.61|5
1642674880000|2022-01-20 10:34:40|375.02|369.62|375.03|369.63|375.03|369.63|375.02|369.62|2
1642674890000|2022-01-20 10:34:50|375.02|369.62|375.02|369.62|375.04|369.64|375.01|369.61|8
1642674900000|2022-01-20 10:35:00|375.03|369.63|375.02|369.62|375.04|369.64|375|369.6|10
1642674910000|2022-01-20 10:35:10|375.01|369.61|375.01|369.61|375.01|369.61|375.01|369.61|1
1642674930000|2022-01-20 10:35:30|375|369.6|374.98|369.58|375|369.6|374.97|369.57|6
1642674940000|2022-01-20 10:35:40|374.97|369.57|374.99|369.59|375.02|369.62|374.97|369.57|10
1642674950000|2022-01-20 10:35:50|375|369.6|374.97|369.57|375.01|369.61|374.97|369.57|6
1642674960000|2022-01-20 10:36:00|374.98|369.58|375.04|369.64|375.04|369.64|374.94|369.54|8
1642674970000|2022-01-20 10:36:10|375.03|369.63|375.1|369.7|375.1|369.7|375.03|369.63|15
1642674980000|2022-01-20 10:36:20|375.11|369.71|375.1|369.7|375.12|369.72|375.09|369.69|14
1642674990000|2022-01-20 10:36:30|375.12|369.72|375.12|369.72|375.13|369.73|375.1|369.7|13
1642675000000|2022-01-20 10:36:40|375.13|369.73|375.13|369.73|375.13|369.73|375.12|369.72|19
1642675010000|2022-01-20 10:36:50|375.12|369.72|375.09|369.69|375.13|369.73|375.09|369.69|6
1642675020000|2022-01-20 10:37:00|375.11|369.71|375.1|369.7|375.11|369.71|375.1|369.7|2
1642675030000|2022-01-20 10:37:10|375.11|369.71|375.1|369.7|375.11|369.71|375.1|369.7|10
1642675040000|2022-01-20 10:37:20|375.19|369.79|375.17|369.77|375.19|369.79|375.11|369.71|5
1642675050000|2022-01-20 10:37:30|375.16|369.76|375.03|369.63|375.16|369.76|375.02|369.62|11
1642675060000|2022-01-20 10:37:40|375.05|369.65|375.06|369.66|375.07|369.67|375.02|369.62|13
1642675070000|2022-01-20 10:37:50|375.05|369.65|375.05|369.65|375.07|369.67|375.05|369.65|5
1642675080000|2022-01-20 10:38:00|375.06|369.66|375.13|369.73|375.13|369.73|375.06|369.66|6
1642675090000|2022-01-20 10:38:10|375.09|369.69|375.09|369.69|375.1|369.7|375.09|369.69|3
1642675100000|2022-01-20 10:38:20|375.08|369.68|375.09|369.69|375.1|369.7|375.08|369.68|14
1642675110000|2022-01-20 10:38:30|375.1|369.7|375.14|369.74|375.14|369.74|375.1|369.7|4
1642675120000|2022-01-20 10:38:40|375.13|369.73|375.09|369.69|375.13|369.73|375.07|369.67|4
1642675130000|2022-01-20 10:38:50|375.05|369.65|375.07|369.67|375.07|369.67|375.05|369.65|2
1642675140000|2022-01-20 10:39:00|375.1|369.7|375.11|369.71|375.11|369.71|375.1|369.7|2
1642675150000|2022-01-20 10:39:10|375.1|369.7|375.14|369.74|375.14|369.74|375.1|369.7|9
1642675160000|2022-01-20 10:39:20|375.13|369.73|375.17|369.77|375.18|369.78|375.1|369.7|20
1642675170000|2022-01-20 10:39:30|375.16|369.76|375.16|369.76|375.18|369.78|375.13|369.73|17
1642675180000|2022-01-20 10:39:40|375.15|369.75|375.16|369.76|375.18|369.78|375.14|369.74|11
1642675190000|2022-01-20 10:39:50|375.15|369.75|375.14|369.74|375.15|369.75|375.14|369.74|2
1642675200000|2022-01-20 10:40:00|375.19|369.79|375.24|369.84|375.28|369.88|375.19|369.79|10
1642675210000|2022-01-20 10:40:10|375.23|369.83|375.24|369.84|375.24|369.84|375.22|369.82|9
1642675220000|2022-01-20 10:40:20|375.19|369.79|375.21|369.81|375.21|369.81|375.17|369.77|3
1642675230000|2022-01-20 10:40:30|375.22|369.82|375.28|369.88|375.29|369.89|375.22|369.82|7
1642675240000|2022-01-20 10:40:40|375.29|369.89|375.35|369.95|375.35|369.95|375.29|369.89|7
1642675250000|2022-01-20 10:40:50|375.36|369.96|375.4|370|375.4|370|375.36|369.96|4
1642675260000|2022-01-20 10:41:00|375.36|369.96|375.36|369.96|375.4|370|375.33|369.93|17
1642675270000|2022-01-20 10:41:10|375.37|369.97|375.38|369.98|375.43|370.03|375.36|369.96|11
1642675280000|2022-01-20 10:41:20|375.43|370.03|375.42|370.02|375.54|370.14|375.4|370|12
1642675290000|2022-01-20 10:41:30|375.43|370.03|375.42|370.02|375.55|370.15|375.42|370.02|4
1642675300000|2022-01-20 10:41:40|375.44|370.04|375.44|370.04|375.44|370.04|375.44|370.04|1
1642675320000|2022-01-20 10:42:00|375.41|370.01|375.51|370.11|375.53|370.13|375.41|370.01|8
1642675330000|2022-01-20 10:42:10|375.45|370.05|375.44|370.04|375.46|370.06|375.43|370.03|7
1642675340000|2022-01-20 10:42:20|375.46|370.06|375.44|370.04|375.46|370.06|375.44|370.04|2
1642675350000|2022-01-20 10:42:30|375.43|370.03|375.36|369.96|375.43|370.03|375.33|369.93|8
1642675360000|2022-01-20 10:42:40|375.34|369.94|375.31|369.91|375.36|369.96|375.31|369.91|10
1642675370000|2022-01-20 10:42:50|375.32|369.92|375.3|369.9|375.32|369.92|375.3|369.9|11
1642675380000|2022-01-20 10:43:00|375.31|369.91|375.3|369.9|375.31|369.91|375.29|369.89|8
1642675390000|2022-01-20 10:43:10|375.28|369.88|375.28|369.88|375.28|369.88|375.28|369.88|1
1642675400000|2022-01-20 10:43:20|375.31|369.91|375.28|369.88|375.31|369.91|375.28|369.88|5
1642675410000|2022-01-20 10:43:30|375.3|369.9|375.3|369.9|375.3|369.9|375.3|369.9|1
1642675420000|2022-01-20 10:43:40|375.29|369.89|375.29|369.89|375.3|369.9|375.27|369.87|7
1642675430000|2022-01-20 10:43:50|375.3|369.9|375.28|369.88|375.3|369.9|375.28|369.88|3
1642675440000|2022-01-20 10:44:00|375.3|369.9|375.24|369.84|375.3|369.9|375.24|369.84|12
1642675450000|2022-01-20 10:44:10|375.25|369.85|375.29|369.89|375.29|369.89|375.25|369.85|10
1642675470000|2022-01-20 10:44:30|375.28|369.88|375.29|369.89|375.29|369.89|375.28|369.88|2
1642675480000|2022-01-20 10:44:40|375.31|369.91|375.27|369.87|375.31|369.91|375.27|369.87|9
1642675490000|2022-01-20 10:44:50|375.28|369.88|375.22|369.82|375.28|369.88|375.22|369.82|11
1642675500000|2022-01-20 10:45:00|375.24|369.84|375.24|369.84|375.25|369.85|375.22|369.82|7
1642675510000|2022-01-20 10:45:10|375.25|369.85|375.2|369.8|375.25|369.85|375.2|369.8|14
1642675520000|2022-01-20 10:45:20|375.19|369.79|375.13|369.73|375.21|369.81|375.11|369.71|11
1642675530000|2022-01-20 10:45:30|375.15|369.75|375.28|369.88|375.3|369.9|375.13|369.73|14
1642675540000|2022-01-20 10:45:40|375.29|369.89|375.3|369.9|375.3|369.9|375.29|369.89|4
1642675550000|2022-01-20 10:45:50|375.31|369.91|375.31|369.91|375.33|369.93|375.29|369.89|12
1642675570000|2022-01-20 10:46:10|375.3|369.9|375.31|369.91|375.36|369.96|375.3|369.9|4
1642675580000|2022-01-20 10:46:20|375.33|369.93|375.31|369.91|375.33|369.93|375.31|369.91|3
1642675590000|2022-01-20 10:46:30|375.32|369.92|375.32|369.92|375.32|369.92|375.32|369.92|1
1642675610000|2022-01-20 10:46:50|375.33|369.93|375.33|369.93|375.33|369.93|375.33|369.93|1
1642675620000|2022-01-20 10:47:00|375.34|369.94|375.32|369.92|375.34|369.94|375.32|369.92|3
1642675630000|2022-01-20 10:47:10|375.31|369.91|375.19|369.79|375.31|369.91|375.17|369.77|15
1642675640000|2022-01-20 10:47:20|375.18|369.78|375.17|369.77|375.22|369.82|375.1|369.7|23
1642675650000|2022-01-20 10:47:30|375.11|369.71|375.11|369.71|375.11|369.71|375.04|369.64|13
1642675660000|2022-01-20 10:47:40|375.08|369.68|375.05|369.65|375.15|369.75|375.05|369.65|10
1642675670000|2022-01-20 10:47:50|375.09|369.69|375.02|369.62|375.09|369.69|375.02|369.62|8
1642675680000|2022-01-20 10:48:00|375.07|369.67|375.05|369.65|375.07|369.67|375.04|369.64|15
1642675690000|2022-01-20 10:48:10|375.06|369.66|375.09|369.69|375.1|369.7|375.06|369.66|10
1642675700000|2022-01-20 10:48:20|375.1|369.7|375.07|369.67|375.15|369.75|375.07|369.67|8
1642675710000|2022-01-20 10:48:30|375.09|369.69|375.08|369.68|375.09|369.69|375.06|369.66|6
1642675720000|2022-01-20 10:48:40|375.07|369.67|375|369.6|375.07|369.67|375|369.6|7
1642675730000|2022-01-20 10:48:50|375.02|369.62|374.95|369.55|375.1|369.7|374.92|369.52|8
1642675740000|2022-01-20 10:49:00|374.93|369.53|374.86|369.46|374.98|369.58|374.86|369.46|12
1642675750000|2022-01-20 10:49:10|374.87|369.47|374.88|369.48|374.88|369.48|374.87|369.47|2
1642675760000|2022-01-20 10:49:20|374.87|369.47|374.8|369.4|374.89|369.49|374.78|369.38|16
1642675770000|2022-01-20 10:49:30|374.81|369.41|374.67|369.27|374.81|369.41|374.65|369.25|16
1642675780000|2022-01-20 10:49:40|374.68|369.28|374.72|369.32|374.72|369.32|374.68|369.28|7
1642675790000|2022-01-20 10:49:50|374.71|369.31|374.79|369.39|374.79|369.39|374.71|369.31|7
1642675800000|2022-01-20 10:50:00|374.78|369.38|374.74|369.34|374.78|369.38|374.74|369.34|9
1642675810000|2022-01-20 10:50:10|374.75|369.35|374.75|369.35|374.75|369.35|374.54|369.14|21
1642675820000|2022-01-20 10:50:20|374.76|369.36|374.66|369.26|374.79|369.39|374.66|369.26|15
1642675830000|2022-01-20 10:50:30|374.65|369.25|374.6|369.2|374.66|369.26|374.6|369.2|13
1642675840000|2022-01-20 10:50:40|374.59|369.19|374.62|369.22|374.68|369.28|374.56|369.16|13
1642675850000|2022-01-20 10:50:50|374.61|369.21|374.6|369.2|374.68|369.28|374.6|369.2|10
1642675860000|2022-01-20 10:51:00|374.57|369.17|374.57|369.17|374.58|369.18|374.52|369.12|8
1642675870000|2022-01-20 10:51:10|374.56|369.16|374.54|369.14|374.57|369.17|374.54|369.14|10
1642675880000|2022-01-20 10:51:20|374.56|369.16|374.62|369.22|374.68|369.28|374.56|369.16|10
1642675890000|2022-01-20 10:51:30|374.63|369.23|374.66|369.26|374.67|369.27|374.63|369.23|9
1642675900000|2022-01-20 10:51:40|374.64|369.24|374.63|369.23|374.66|369.26|374.63|369.23|6
1642675910000|2022-01-20 10:51:50|374.66|369.26|374.62|369.22|374.66|369.26|374.62|369.22|3
1642675920000|2022-01-20 10:52:00|374.61|369.21|374.64|369.24|374.66|369.26|374.61|369.21|8
1642675930000|2022-01-20 10:52:10|374.65|369.25|374.64|369.24|374.65|369.25|374.64|369.24|2
1642675940000|2022-01-20 10:52:20|374.65|369.25|374.65|369.25|374.65|369.25|374.65|369.25|1
1642675950000|2022-01-20 10:52:30|374.64|369.24|374.66|369.26|374.66|369.26|374.64|369.24|3
1642675960000|2022-01-20 10:52:40|374.63|369.23|374.52|369.12|374.63|369.23|374.52|369.12|20
1642675970000|2022-01-20 10:52:50|374.51|369.11|374.56|369.16|374.57|369.17|374.47|369.07|20
1642675980000|2022-01-20 10:53:00|374.54|369.14|374.65|369.25|374.67|369.27|374.51|369.11|21
1642675990000|2022-01-20 10:53:10|374.64|369.24|374.64|369.24|374.7|369.3|374.61|369.21|9
1642676000000|2022-01-20 10:53:20|374.65|369.25|374.61|369.21|374.65|369.25|374.61|369.21|2
1642676010000|2022-01-20 10:53:30|374.6|369.2|374.62|369.22|374.63|369.23|374.6|369.2|7
1642676020000|2022-01-20 10:53:40|374.63|369.23|374.62|369.22|374.65|369.25|374.62|369.22|4
1642676030000|2022-01-20 10:53:50|374.63|369.23|374.6|369.2|374.63|369.23|374.6|369.2|2
1642676040000|2022-01-20 10:54:00|374.59|369.19|374.6|369.2|374.6|369.2|374.59|369.19|4
1642676050000|2022-01-20 10:54:10|374.59|369.19|374.64|369.24|374.65|369.25|374.59|369.19|12
1642676060000|2022-01-20 10:54:20|374.65|369.25|374.85|369.45|374.87|369.47|374.64|369.24|17
1642676070000|2022-01-20 10:54:30|374.87|369.47|375.07|369.67|375.07|369.67|374.87|369.47|11
1642676080000|2022-01-20 10:54:40|375.04|369.64|374.94|369.54|375.04|369.64|374.91|369.51|16
1642676090000|2022-01-20 10:54:50|374.95|369.55|374.97|369.57|375|369.6|374.94|369.54|4
1642676100000|2022-01-20 10:55:00|374.96|369.56|374.97|369.57|374.98|369.58|374.93|369.53|11
1642676110000|2022-01-20 10:55:10|374.96|369.56|374.96|369.56|374.97|369.57|374.96|369.56|5
1642676120000|2022-01-20 10:55:20|374.95|369.55|374.96|369.56|374.96|369.56|374.95|369.55|2
1642676130000|2022-01-20 10:55:30|374.97|369.57|374.98|369.58|374.98|369.58|374.96|369.56|4
1642676150000|2022-01-20 10:55:50|374.97|369.57|374.98|369.58|374.98|369.58|374.97|369.57|4
1642676160000|2022-01-20 10:56:00|374.99|369.59|374.98|369.58|374.99|369.59|374.98|369.58|4
1642676170000|2022-01-20 10:56:10|374.95|369.55|375.06|369.66|375.08|369.68|374.95|369.55|17
1642676180000|2022-01-20 10:56:20|375.07|369.67|375.15|369.75|375.16|369.76|375.03|369.63|16
1642676190000|2022-01-20 10:56:30|375.14|369.74|375.23|369.83|375.23|369.83|375.14|369.74|6
1642676200000|2022-01-20 10:56:40|375.22|369.82|375.2|369.8|375.24|369.84|375.2|369.8|6
1642676210000|2022-01-20 10:56:50|375.19|369.79|375.05|369.65|375.19|369.79|375.05|369.65|12
1642676220000|2022-01-20 10:57:00|375.06|369.66|375.01|369.61|375.06|369.66|375.01|369.61|8
1642676240000|2022-01-20 10:57:20|375.02|369.62|375.02|369.62|375.03|369.63|375.01|369.61|7
1642676250000|2022-01-20 10:57:30|375.03|369.63|375.01|369.61|375.04|369.64|375.01|369.61|5
1642676270000|2022-01-20 10:57:50|375.14|369.74|375.09|369.69|375.2|369.8|375.08|369.68|22
1642676280000|2022-01-20 10:58:00|375.12|369.72|375.11|369.71|375.12|369.72|375.09|369.69|6
1642676290000|2022-01-20 10:58:10|375.1|369.7|375.11|369.71|375.11|369.71|375.1|369.7|8
1642676300000|2022-01-20 10:58:20|375.12|369.72|375.15|369.75|375.15|369.75|375.12|369.72|12
1642676310000|2022-01-20 10:58:30|375.14|369.74|375.14|369.74|375.17|369.77|375.13|369.73|15
1642676320000|2022-01-20 10:58:40|375.15|369.75|375.17|369.77|375.18|369.78|375.13|369.73|19
1642676330000|2022-01-20 10:58:50|375.16|369.76|375.19|369.79|375.21|369.81|375.12|369.72|21
1642676340000|2022-01-20 10:59:00|375.2|369.8|375.19|369.79|375.2|369.8|375.19|369.79|2
1642676350000|2022-01-20 10:59:10|375.18|369.78|375.16|369.76|375.2|369.8|375.16|369.76|8
1642676360000|2022-01-20 10:59:20|375.15|369.75|375.05|369.65|375.15|369.75|375.05|369.65|7
1642676370000|2022-01-20 10:59:30|375.04|369.64|375|369.6|375.05|369.65|375|369.6|5
1642676380000|2022-01-20 10:59:40|375.01|369.61|375.04|369.64|375.04|369.64|375.01|369.61|6
1642676390000|2022-01-20 10:59:50|375.05|369.65|375.06|369.66|375.07|369.67|375.04|369.64|8
1642676400000|2022-01-20 11:00:00|375.02|369.62|375.03|369.63|375.05|369.65|375.02|369.62|9
1642676410000|2022-01-20 11:00:10|375.01|369.61|375.01|369.61|375.01|369.61|374.98|369.58|4
1642676420000|2022-01-20 11:00:20|375.02|369.62|375.01|369.61|375.02|369.62|375.01|369.61|2
1642676430000|2022-01-20 11:00:30|375.02|369.62|375.19|369.79|375.25|369.85|375.02|369.62|22
1642676460000|2022-01-20 11:01:00|375.2|369.8|375.3|369.9|375.33|369.93|375.2|369.8|29
1642676470000|2022-01-20 11:01:10|375.31|369.91|375.32|369.92|375.32|369.92|375.26|369.86|14
1642676480000|2022-01-20 11:01:20|375.31|369.91|375.32|369.92|375.32|369.92|375.29|369.89|11
1642676500000|2022-01-20 11:01:40|375.31|369.91|375.24|369.84|375.32|369.92|375.24|369.84|18
1642676510000|2022-01-20 11:01:50|375.23|369.83|375.17|369.77|375.23|369.83|375.17|369.77|13
1642676520000|2022-01-20 11:02:00|375.19|369.79|375.18|369.78|375.21|369.81|375.18|369.78|5
1642676530000|2022-01-20 11:02:10|375.2|369.8|375.23|369.83|375.24|369.84|375.19|369.79|14
1642676540000|2022-01-20 11:02:20|375.25|369.85|375.22|369.82|375.25|369.85|375.19|369.79|12
1642676550000|2022-01-20 11:02:30|375.17|369.77|375.15|369.75|375.2|369.8|375.15|369.75|10
1642676560000|2022-01-20 11:02:40|375.2|369.8|375.15|369.75|375.2|369.8|375.11|369.71|12
1642676570000|2022-01-20 11:02:50|375.14|369.74|375.2|369.8|375.24|369.84|375.11|369.71|20
1642676580000|2022-01-20 11:03:00|375.13|369.73|375.19|369.79|375.19|369.79|375.13|369.73|9
1642676590000|2022-01-20 11:03:10|375.15|369.75|375.2|369.8|375.2|369.8|375.15|369.75|6
1642676600000|2022-01-20 11:03:20|375.21|369.81|375.22|369.82|375.22|369.82|375.21|369.81|6
1642676610000|2022-01-20 11:03:30|375.27|369.87|375.21|369.81|375.27|369.87|375.21|369.81|7
1642676620000|2022-01-20 11:03:40|375.22|369.82|375.25|369.85|375.3|369.9|375.22|369.82|7
1642676630000|2022-01-20 11:03:50|375.26|369.86|375.3|369.9|375.3|369.9|375.25|369.85|4
1642676640000|2022-01-20 11:04:00|375.31|369.91|375.25|369.85|375.31|369.91|375.25|369.85|10
1642676650000|2022-01-20 11:04:10|375.26|369.86|375.48|370.08|375.53|370.13|375.25|369.85|15
1642676660000|2022-01-20 11:04:20|375.47|370.07|375.51|370.11|375.52|370.12|375.46|370.06|16
1642676670000|2022-01-20 11:04:30|375.52|370.12|375.54|370.14|375.63|370.23|375.44|370.04|22
1642676680000|2022-01-20 11:04:40|375.52|370.12|375.55|370.15|375.6|370.2|375.52|370.12|18
1642676690000|2022-01-20 11:04:50|375.53|370.13|375.5|370.1|375.55|370.15|375.5|370.1|10
1642676700000|2022-01-20 11:05:00|375.49|370.09|375.51|370.11|375.51|370.11|375.47|370.07|6
1642676710000|2022-01-20 11:05:10|375.49|370.09|375.42|370.02|375.51|370.11|375.41|370.01|15
1642676720000|2022-01-20 11:05:20|375.43|370.03|375.56|370.16|375.61|370.21|375.42|370.02|19
1642676730000|2022-01-20 11:05:30|375.59|370.19|375.6|370.2|375.62|370.22|375.55|370.15|14
1642676740000|2022-01-20 11:05:40|375.62|370.22|375.49|370.09|375.64|370.24|375.49|370.09|15
1642676750000|2022-01-20 11:05:50|375.48|370.08|375.51|370.11|375.54|370.14|375.42|370.02|15
1642676760000|2022-01-20 11:06:00|375.5|370.1|375.52|370.12|375.56|370.16|375.47|370.07|14
1642676770000|2022-01-20 11:06:10|375.53|370.13|375.51|370.11|375.56|370.16|375.5|370.1|11
1642676780000|2022-01-20 11:06:20|375.53|370.13|375.49|370.09|375.54|370.14|375.48|370.08|13
1642676790000|2022-01-20 11:06:30|375.47|370.07|375.44|370.04|375.52|370.12|375.44|370.04|5
1642676800000|2022-01-20 11:06:40|375.51|370.11|375.48|370.08|375.52|370.12|375.48|370.08|10
1642676810000|2022-01-20 11:06:50|375.49|370.09|375.58|370.18|375.58|370.18|375.49|370.09|18
1642676820000|2022-01-20 11:07:00|375.57|370.17|375.64|370.24|375.65|370.25|375.55|370.15|19
1642676830000|2022-01-20 11:07:10|375.65|370.25|375.62|370.22|375.65|370.25|375.62|370.22|6
1642676840000|2022-01-20 11:07:20|375.64|370.24|375.59|370.19|375.64|370.24|375.59|370.19|12
1642676850000|2022-01-20 11:07:30|375.6|370.2|375.58|370.18|375.64|370.24|375.58|370.18|14
1642676860000|2022-01-20 11:07:40|375.6|370.2|375.64|370.24|375.64|370.24|375.57|370.17|14
1642676870000|2022-01-20 11:07:50|375.65|370.25|375.62|370.22|375.65|370.25|375.62|370.22|10
1642676880000|2022-01-20 11:08:00|375.63|370.23|375.63|370.23|375.63|370.23|375.63|370.23|1
1642676890000|2022-01-20 11:08:10|375.64|370.24|375.64|370.24|375.64|370.24|375.63|370.23|5
1642676900000|2022-01-20 11:08:20|375.66|370.26|375.84|370.44|375.84|370.44|375.62|370.22|19
1642676910000|2022-01-20 11:08:30|375.76|370.36|375.88|370.48|375.89|370.49|375.76|370.36|14
1642676920000|2022-01-20 11:08:40|375.83|370.43|375.75|370.35|375.88|370.48|375.72|370.32|25
1642676930000|2022-01-20 11:08:50|375.73|370.33|375.8|370.4|375.81|370.41|375.7|370.3|19
1642676940000|2022-01-20 11:09:00|375.81|370.41|375.82|370.42|375.83|370.43|375.77|370.37|19
1642676950000|2022-01-20 11:09:10|375.8|370.4|375.75|370.35|375.8|370.4|375.72|370.32|10
1642676960000|2022-01-20 11:09:20|375.79|370.39|375.79|370.39|375.8|370.4|375.77|370.37|5
1642676970000|2022-01-20 11:09:30|375.76|370.36|375.81|370.41|375.82|370.42|375.76|370.36|14
1642676980000|2022-01-20 11:09:40|375.82|370.42|375.8|370.4|375.82|370.42|375.8|370.4|11
1642676990000|2022-01-20 11:09:50|375.81|370.41|375.86|370.46|375.86|370.46|375.8|370.4|7
1642677000000|2022-01-20 11:10:00|375.9|370.5|375.89|370.49|375.9|370.5|375.87|370.47|8
1642677010000|2022-01-20 11:10:10|375.88|370.48|375.93|370.53|375.93|370.53|375.79|370.39|20
1642677020000|2022-01-20 11:10:20|375.94|370.54|375.92|370.52|375.94|370.54|375.87|370.47|14
1642677030000|2022-01-20 11:10:30|375.9|370.5|375.91|370.51|375.92|370.52|375.89|370.49|8
1642677040000|2022-01-20 11:10:40|375.89|370.49|375.87|370.47|375.93|370.53|375.86|370.46|14
1642677050000|2022-01-20 11:10:50|375.86|370.46|375.87|370.47|375.9|370.5|375.84|370.44|14
1642677060000|2022-01-20 11:11:00|375.88|370.48|375.98|370.58|376|370.6|375.86|370.46|13
1642677070000|2022-01-20 11:11:10|375.97|370.57|375.96|370.56|375.98|370.58|375.96|370.56|14
1642677080000|2022-01-20 11:11:20|375.97|370.57|375.96|370.56|375.97|370.57|375.96|370.56|6
1642677090000|2022-01-20 11:11:30|375.97|370.57|375.89|370.49|375.97|370.57|375.88|370.48|7
1642677100000|2022-01-20 11:11:40|375.9|370.5|375.94|370.54|375.94|370.54|375.87|370.47|15
1642677110000|2022-01-20 11:11:50|375.92|370.52|375.97|370.57|375.99|370.59|375.92|370.52|9
1642677120000|2022-01-20 11:12:00|375.98|370.58|376|370.6|376|370.6|375.95|370.55|12
1642677130000|2022-01-20 11:12:10|376.02|370.62|375.99|370.59|376.02|370.62|375.97|370.57|19
1642677140000|2022-01-20 11:12:20|375.98|370.58|375.99|370.59|376|370.6|375.95|370.55|18
1642677150000|2022-01-20 11:12:30|375.97|370.57|375.98|370.58|376|370.6|375.97|370.57|14
1642677160000|2022-01-20 11:12:40|375.97|370.57|376.01|370.61|376.02|370.62|375.97|370.57|5
1642677170000|2022-01-20 11:12:50|376.02|370.62|375.97|370.57|376.02|370.62|375.97|370.57|5
1642677180000|2022-01-20 11:13:00|375.98|370.58|376|370.6|376.01|370.61|375.98|370.58|7
1642677190000|2022-01-20 11:13:10|375.99|370.59|376.01|370.61|376.02|370.62|375.99|370.59|5
1642677200000|2022-01-20 11:13:20|376.02|370.62|375.96|370.56|376.02|370.62|375.85|370.45|21
1642677210000|2022-01-20 11:13:30|375.95|370.55|375.88|370.48|375.95|370.55|375.88|370.48|13
1642677220000|2022-01-20 11:13:40|375.87|370.47|375.79|370.39|375.87|370.47|375.79|370.39|6
1642677230000|2022-01-20 11:13:50|375.78|370.38|375.67|370.27|375.78|370.38|375.65|370.25|14
1642677240000|2022-01-20 11:14:00|375.66|370.26|375.63|370.23|375.66|370.26|375.58|370.18|14
1642677250000|2022-01-20 11:14:10|375.66|370.26|375.62|370.22|375.66|370.26|375.62|370.22|5
1642677260000|2022-01-20 11:14:20|375.61|370.21|375.47|370.07|375.62|370.22|375.47|370.07|13
1642677270000|2022-01-20 11:14:30|375.48|370.08|375.44|370.04|375.48|370.08|375.41|370.01|11
1642677280000|2022-01-20 11:14:40|375.45|370.05|375.46|370.06|375.46|370.06|375.45|370.05|2
1642677290000|2022-01-20 11:14:50|375.44|370.04|375.41|370.01|375.44|370.04|375.4|370|9
1642677300000|2022-01-20 11:15:00|375.42|370.02|375.62|370.22|375.64|370.24|375.41|370.01|17
1642677310000|2022-01-20 11:15:10|375.61|370.21|375.6|370.2|375.67|370.27|375.57|370.17|15
1642677320000|2022-01-20 11:15:20|375.59|370.19|375.65|370.25|375.65|370.25|375.59|370.19|4
1642677330000|2022-01-20 11:15:30|375.66|370.26|375.66|370.26|375.67|370.27|375.64|370.24|6
1642677340000|2022-01-20 11:15:40|375.65|370.25|375.68|370.28|375.71|370.31|375.64|370.24|8
1642677350000|2022-01-20 11:15:50|375.69|370.29|375.69|370.29|375.7|370.3|375.69|370.29|3
1642677360000|2022-01-20 11:16:00|375.7|370.3|375.7|370.3|375.7|370.3|375.7|370.3|1
1642677370000|2022-01-20 11:16:10|375.71|370.31|375.72|370.32|375.73|370.33|375.7|370.3|8
1642677380000|2022-01-20 11:16:20|375.73|370.33|375.8|370.4|375.81|370.41|375.73|370.33|12
1642677390000|2022-01-20 11:16:30|375.84|370.44|375.84|370.44|375.86|370.46|375.83|370.43|11
1642677400000|2022-01-20 11:16:40|375.85|370.45|375.84|370.44|375.85|370.45|375.84|370.44|6
1642677410000|2022-01-20 11:16:50|375.85|370.45|375.85|370.45|375.85|370.45|375.85|370.45|1
1642677420000|2022-01-20 11:17:00|375.84|370.44|375.76|370.36|375.84|370.44|375.73|370.33|15
1642677430000|2022-01-20 11:17:10|375.78|370.38|375.84|370.44|375.85|370.45|375.75|370.35|26
1642677440000|2022-01-20 11:17:20|375.83|370.43|375.84|370.44|375.85|370.45|375.82|370.42|10
1642677450000|2022-01-20 11:17:30|375.83|370.43|375.84|370.44|375.85|370.45|375.82|370.42|9
1642677460000|2022-01-20 11:17:40|375.83|370.43|375.83|370.43|375.83|370.43|375.83|370.43|1
1642677470000|2022-01-20 11:17:50|375.82|370.42|375.83|370.43|375.83|370.43|375.82|370.42|4
1642677480000|2022-01-20 11:18:00|375.84|370.44|375.83|370.43|375.84|370.44|375.83|370.43|2
1642677490000|2022-01-20 11:18:10|375.8|370.4|375.74|370.34|375.8|370.4|375.7|370.3|13
1642677500000|2022-01-20 11:18:20|375.79|370.39|375.82|370.42|375.83|370.43|375.79|370.39|6
1642677510000|2022-01-20 11:18:30|375.81|370.41|375.83|370.43|375.83|370.43|375.8|370.4|12
1642677520000|2022-01-20 11:18:40|375.82|370.42|375.8|370.4|375.82|370.42|375.8|370.4|6
1642677530000|2022-01-20 11:18:50|375.79|370.39|375.69|370.29|375.8|370.4|375.68|370.28|15
1642677540000|2022-01-20 11:19:00|375.68|370.28|375.7|370.3|375.7|370.3|375.68|370.28|3
1642677550000|2022-01-20 11:19:10|375.73|370.33|375.7|370.3|375.73|370.33|375.7|370.3|5
1642677560000|2022-01-20 11:19:20|375.69|370.29|375.75|370.35|375.75|370.35|375.69|370.29|8
1642677580000|2022-01-20 11:19:40|375.79|370.39|375.66|370.26|375.79|370.39|375.64|370.24|10
1642677590000|2022-01-20 11:19:50|375.68|370.28|375.66|370.26|375.68|370.28|375.66|370.26|2
1642677600000|2022-01-20 11:20:00|375.67|370.27|375.77|370.37|375.79|370.39|375.67|370.27|9
1642677610000|2022-01-20 11:20:10|375.76|370.36|375.74|370.34|375.76|370.36|375.73|370.33|5
1642677620000|2022-01-20 11:20:20|375.73|370.33|375.55|370.15|375.73|370.33|375.53|370.13|13
1642677630000|2022-01-20 11:20:30|375.53|370.13|375.58|370.18|375.58|370.18|375.53|370.13|5
1642677640000|2022-01-20 11:20:40|375.57|370.17|375.59|370.19|375.6|370.2|375.57|370.17|4
1642677650000|2022-01-20 11:20:50|375.58|370.18|375.61|370.21|375.61|370.21|375.58|370.18|2
1642677660000|2022-01-20 11:21:00|375.6|370.2|375.59|370.19|375.62|370.22|375.55|370.15|12
1642677670000|2022-01-20 11:21:10|375.55|370.15|375.53|370.13|375.59|370.19|375.53|370.13|5
1642677680000|2022-01-20 11:21:20|375.58|370.18|375.52|370.12|375.62|370.22|375.52|370.12|9
1642677690000|2022-01-20 11:21:30|375.58|370.18|375.52|370.12|375.6|370.2|375.52|370.12|5
1642677700000|2022-01-20 11:21:40|375.57|370.17|375.59|370.19|375.59|370.19|375.57|370.17|7
1642677710000|2022-01-20 11:21:50|375.6|370.2|375.59|370.19|375.6|370.2|375.59|370.19|4
1642677720000|2022-01-20 11:22:00|375.58|370.18|375.59|370.19|375.61|370.21|375.58|370.18|4
1642677730000|2022-01-20 11:22:10|375.58|370.18|375.61|370.21|375.61|370.21|375.58|370.18|2
1642677740000|2022-01-20 11:22:20|375.58|370.18|375.59|370.19|375.61|370.21|375.58|370.18|12
1642677750000|2022-01-20 11:22:30|375.6|370.2|375.59|370.19|375.6|370.2|375.59|370.19|2
1642677760000|2022-01-20 11:22:40|375.57|370.17|375.6|370.2|375.61|370.21|375.56|370.16|13
1642677770000|2022-01-20 11:22:50|375.59|370.19|375.6|370.2|375.6|370.2|375.59|370.19|2
1642677780000|2022-01-20 11:23:00|375.61|370.21|375.61|370.21|375.61|370.21|375.61|370.21|1
1642677790000|2022-01-20 11:23:10|375.6|370.2|375.61|370.21|375.61|370.21|375.6|370.2|12
1642677800000|2022-01-20 11:23:20|375.6|370.2|375.75|370.35|375.75|370.35|375.57|370.17|17
1642677810000|2022-01-20 11:23:30|375.71|370.31|375.71|370.31|375.71|370.31|375.71|370.31|1
1642677820000|2022-01-20 11:23:40|375.72|370.32|375.74|370.34|375.74|370.34|375.71|370.31|5
1642677830000|2022-01-20 11:23:50|375.72|370.32|375.67|370.27|375.72|370.32|375.67|370.27|8
1642677840000|2022-01-20 11:24:00|375.68|370.28|375.72|370.32|375.73|370.33|375.68|370.28|5
1642677850000|2022-01-20 11:24:10|375.73|370.33|375.72|370.32|375.73|370.33|375.7|370.3|4
1642677860000|2022-01-20 11:24:20|375.71|370.31|375.72|370.32|375.72|370.32|375.71|370.31|6
1642677880000|2022-01-20 11:24:40|375.71|370.31|375.71|370.31|375.71|370.31|375.71|370.31|1
1642677900000|2022-01-20 11:25:00|375.7|370.3|375.71|370.31|375.71|370.31|375.68|370.28|4
1642677910000|2022-01-20 11:25:10|375.67|370.27|375.66|370.26|375.67|370.27|375.66|370.26|6
1642677930000|2022-01-20 11:25:30|375.65|370.25|375.66|370.26|375.66|370.26|375.65|370.25|4
1642677940000|2022-01-20 11:25:40|375.67|370.27|375.61|370.21|375.68|370.28|375.61|370.21|13
1642677950000|2022-01-20 11:25:50|375.59|370.19|375.54|370.14|375.59|370.19|375.54|370.14|11
1642677960000|2022-01-20 11:26:00|375.56|370.16|375.54|370.14|375.57|370.17|375.48|370.08|6
1642677970000|2022-01-20 11:26:10|375.53|370.13|375.53|370.13|375.55|370.15|375.52|370.12|15
1642677980000|2022-01-20 11:26:20|375.57|370.17|375.54|370.14|375.59|370.19|375.52|370.12|9
1642677990000|2022-01-20 11:26:30|375.53|370.13|375.57|370.17|375.57|370.17|375.53|370.13|9
1642678000000|2022-01-20 11:26:40|375.56|370.16|375.5|370.1|375.57|370.17|375.5|370.1|5
1642678010000|2022-01-20 11:26:50|375.51|370.11|375.49|370.09|375.51|370.11|375.49|370.09|3
1642678020000|2022-01-20 11:27:00|375.5|370.1|375.5|370.1|375.5|370.1|375.5|370.1|1
1642678030000|2022-01-20 11:27:10|375.49|370.09|375.49|370.09|375.49|370.09|375.48|370.08|3
1642678040000|2022-01-20 11:27:20|375.5|370.1|375.47|370.07|375.5|370.1|375.47|370.07|8
1642678050000|2022-01-20 11:27:30|375.48|370.08|375.47|370.07|375.48|370.08|375.47|370.07|2
1642678060000|2022-01-20 11:27:40|375.48|370.08|375.5|370.1|375.5|370.1|375.48|370.08|4
1642678070000|2022-01-20 11:27:50|375.49|370.09|375.5|370.1|375.5|370.1|375.49|370.09|2
1642678080000|2022-01-20 11:28:00|375.49|370.09|375.49|370.09|375.5|370.1|375.49|370.09|5
1642678090000|2022-01-20 11:28:10|375.5|370.1|375.49|370.09|375.51|370.11|375.49|370.09|5
1642678100000|2022-01-20 11:28:20|375.48|370.08|375.49|370.09|375.49|370.09|375.48|370.08|2
1642678110000|2022-01-20 11:28:30|375.48|370.08|375.5|370.1|375.51|370.11|375.48|370.08|8
1642678120000|2022-01-20 11:28:40|375.49|370.09|375.49|370.09|375.49|370.09|375.49|370.09|1
1642678140000|2022-01-20 11:29:00|375.53|370.13|375.5|370.1|375.6|370.2|375.5|370.1|19
1642678150000|2022-01-20 11:29:10|375.53|370.13|375.58|370.18|375.62|370.22|375.5|370.1|14
1642678160000|2022-01-20 11:29:20|375.57|370.17|375.74|370.34|375.83|370.43|375.57|370.17|26
1642678170000|2022-01-20 11:29:30|375.67|370.27|375.68|370.28|375.68|370.28|375.65|370.25|9
1642678180000|2022-01-20 11:29:40|375.67|370.27|375.67|370.27|375.69|370.29|375.67|370.27|3
1642678200000|2022-01-20 11:30:00|375.68|370.28|375.7|370.3|375.71|370.31|375.68|370.28|9
1642678210000|2022-01-20 11:30:10|375.69|370.29|375.55|370.15|375.69|370.29|375.55|370.15|13
1642678220000|2022-01-20 11:30:20|375.56|370.16|375.31|369.91|375.57|370.17|375.3|369.9|17
1642678230000|2022-01-20 11:30:30|375.29|369.89|375.25|369.85|375.29|369.89|375.24|369.84|6
1642678240000|2022-01-20 11:30:40|375.26|369.86|375.26|369.86|375.26|369.86|375.26|369.86|1
1642678250000|2022-01-20 11:30:50|375.28|369.88|375.34|369.94|375.34|369.94|375.28|369.88|3
1642678260000|2022-01-20 11:31:00|375.36|369.96|375.5|370.1|375.5|370.1|375.36|369.96|10
1642678280000|2022-01-20 11:31:20|375.51|370.11|375.51|370.11|375.52|370.12|375.51|370.11|7
1642678290000|2022-01-20 11:31:30|375.5|370.1|375.51|370.11|375.54|370.14|375.5|370.1|8
1642678300000|2022-01-20 11:31:40|375.5|370.1|375.51|370.11|375.52|370.12|375.49|370.09|18
1642678310000|2022-01-20 11:31:50|375.52|370.12|375.52|370.12|375.52|370.12|375.49|370.09|7
1642678320000|2022-01-20 11:32:00|375.53|370.13|375.52|370.12|375.53|370.13|375.52|370.12|2
1642678350000|2022-01-20 11:32:30|375.5|370.1|375.52|370.12|375.52|370.12|375.5|370.1|2
1642678370000|2022-01-20 11:32:50|375.53|370.13|375.55|370.15|375.56|370.16|375.53|370.13|8
1642678380000|2022-01-20 11:33:00|375.56|370.16|375.61|370.21|375.62|370.22|375.56|370.16|6
1642678390000|2022-01-20 11:33:10|375.62|370.22|375.66|370.26|375.66|370.26|375.62|370.22|5
1642678400000|2022-01-20 11:33:20|375.73|370.33|375.81|370.41|375.81|370.41|375.7|370.3|12
1642678420000|2022-01-20 11:33:40|375.82|370.42|375.78|370.38|375.82|370.42|375.78|370.38|10
1642678430000|2022-01-20 11:33:50|375.77|370.37|375.79|370.39|375.8|370.4|375.76|370.36|5
1642678440000|2022-01-20 11:34:00|375.8|370.4|375.63|370.23|375.8|370.4|375.63|370.23|5
1642678450000|2022-01-20 11:34:10|375.64|370.24|375.68|370.28|375.7|370.3|375.64|370.24|8
1642678460000|2022-01-20 11:34:20|375.69|370.29|375.68|370.28|375.71|370.31|375.67|370.27|15
1642678470000|2022-01-20 11:34:30|375.67|370.27|375.68|370.28|375.68|370.28|375.67|370.27|6
1642678480000|2022-01-20 11:34:40|375.67|370.27|375.68|370.28|375.68|370.28|375.67|370.27|6
1642678490000|2022-01-20 11:34:50|375.67|370.27|375.67|370.27|375.68|370.28|375.67|370.27|3
1642678500000|2022-01-20 11:35:00|375.68|370.28|375.69|370.29|375.69|370.29|375.68|370.28|2
1642678510000|2022-01-20 11:35:10|375.68|370.28|375.68|370.28|375.68|370.28|375.68|370.28|1
1642678530000|2022-01-20 11:35:30|375.69|370.29|375.69|370.29|375.7|370.3|375.66|370.26|5
1642678540000|2022-01-20 11:35:40|375.7|370.3|375.67|370.27|375.7|370.3|375.66|370.26|7
1642678550000|2022-01-20 11:35:50|375.65|370.25|375.54|370.14|375.65|370.25|375.54|370.14|12
1642678560000|2022-01-20 11:36:00|375.55|370.15|375.55|370.15|375.57|370.17|375.54|370.14|6
1642678580000|2022-01-20 11:36:20|375.57|370.17|375.54|370.14|375.57|370.17|375.54|370.14|5
1642678590000|2022-01-20 11:36:30|375.53|370.13|375.45|370.05|375.53|370.13|375.45|370.05|9
1642678600000|2022-01-20 11:36:40|375.46|370.06|375.48|370.08|375.54|370.14|375.43|370.03|11
1642678610000|2022-01-20 11:36:50|375.5|370.1|375.51|370.11|375.56|370.16|375.5|370.1|10
1642678620000|2022-01-20 11:37:00|375.5|370.1|375.36|369.96|375.53|370.13|375.31|369.91|13
1642678630000|2022-01-20 11:37:10|375.38|369.98|375.25|369.85|375.38|369.98|375.23|369.83|19
1642678640000|2022-01-20 11:37:20|375.26|369.86|375.25|369.85|375.26|369.86|375.24|369.84|6
1642678650000|2022-01-20 11:37:30|375.24|369.84|375.22|369.82|375.25|369.85|375.21|369.81|8
1642678660000|2022-01-20 11:37:40|375.21|369.81|375.13|369.73|375.21|369.81|375.1|369.7|12
1642678670000|2022-01-20 11:37:50|375.12|369.72|375.12|369.72|375.17|369.77|375.11|369.71|7
1642678680000|2022-01-20 11:38:00|375.14|369.74|375.09|369.69|375.14|369.74|375.09|369.69|8
1642678700000|2022-01-20 11:38:20|375.1|369.7|375.1|369.7|375.1|369.7|375.09|369.69|3
1642678710000|2022-01-20 11:38:30|375.11|369.71|375.09|369.69|375.11|369.71|375.09|369.69|4
1642678720000|2022-01-20 11:38:40|375.03|369.63|375.08|369.68|375.08|369.68|375.03|369.63|8
1642678730000|2022-01-20 11:38:50|375.09|369.69|375.09|369.69|375.09|369.69|375.09|369.69|1
1642678740000|2022-01-20 11:39:00|375.1|369.7|375.09|369.69|375.1|369.7|375.09|369.69|6
1642678750000|2022-01-20 11:39:10|375.1|369.7|375.2|369.8|375.24|369.84|375.1|369.7|7
1642678760000|2022-01-20 11:39:20|375.18|369.78|375.2|369.8|375.23|369.83|375.15|369.75|12
1642678770000|2022-01-20 11:39:30|375.22|369.82|375.23|369.83|375.25|369.85|375.2|369.8|16
1642678780000|2022-01-20 11:39:40|375.22|369.82|375.22|369.82|375.25|369.85|375.19|369.79|13
1642678790000|2022-01-20 11:39:50|375.21|369.81|375.2|369.8|375.23|369.83|375.16|369.76|13
1642678800000|2022-01-20 11:40:00|375.21|369.81|375.44|370.04|375.44|370.04|375.21|369.81|19
1642678810000|2022-01-20 11:40:10|375.39|369.99|375.34|369.94|375.39|369.99|375.3|369.9|16
1642678820000|2022-01-20 11:40:20|375.35|369.95|375.44|370.04|375.44|370.04|375.35|369.95|6
1642678830000|2022-01-20 11:40:30|375.42|370.02|375.4|370|375.42|370.02|375.4|370|3
1642678840000|2022-01-20 11:40:40|375.41|370.01|375.34|369.94|375.41|370.01|375.29|369.89|17
1642678850000|2022-01-20 11:40:50|375.35|369.95|375.34|369.94|375.35|369.95|375.33|369.93|4
1642678860000|2022-01-20 11:41:00|375.38|369.98|375.36|369.96|375.38|369.98|375.32|369.92|10
1642678870000|2022-01-20 11:41:10|375.35|369.95|375.34|369.94|375.36|369.96|375.32|369.92|6
1642678880000|2022-01-20 11:41:20|375.35|369.95|375.35|369.95|375.35|369.95|375.35|369.95|1
1642678890000|2022-01-20 11:41:30|375.37|369.97|375.34|369.94|375.38|369.98|375.34|369.94|5
1642678900000|2022-01-20 11:41:40|375.33|369.93|375.32|369.92|375.34|369.94|375.32|369.92|3
1642678910000|2022-01-20 11:41:50|375.31|369.91|375.31|369.91|375.31|369.91|375.31|369.91|1
1642678920000|2022-01-20 11:42:00|375.33|369.93|375.31|369.91|375.35|369.95|375.31|369.91|4
1642678930000|2022-01-20 11:42:10|375.32|369.92|375.31|369.91|375.32|369.92|375.31|369.91|2
1642678950000|2022-01-20 11:42:30|375.32|369.92|375.32|369.92|375.32|369.92|375.32|369.92|1
1642678960000|2022-01-20 11:42:40|375.35|369.95|375.32|369.92|375.35|369.95|375.23|369.83|7
1642678970000|2022-01-20 11:42:50|375.27|369.87|375.27|369.87|375.27|369.87|375.27|369.87|1
1642678980000|2022-01-20 11:43:00|375.26|369.86|375.26|369.86|375.26|369.86|375.26|369.86|1
1642678990000|2022-01-20 11:43:10|375.25|369.85|375.31|369.91|375.31|369.91|375.25|369.85|6
1642679000000|2022-01-20 11:43:20|375.29|369.89|375.31|369.91|375.35|369.95|375.29|369.89|12
1642679010000|2022-01-20 11:43:30|375.3|369.9|375.3|369.9|375.3|369.9|375.3|369.9|1
1642679030000|2022-01-20 11:43:50|375.32|369.92|375.31|369.91|375.32|369.92|375.31|369.91|2
1642679040000|2022-01-20 11:44:00|375.32|369.92|375.32|369.92|375.32|369.92|375.32|369.92|1
1642679050000|2022-01-20 11:44:10|375.33|369.93|375.32|369.92|375.33|369.93|375.32|369.92|6
1642679060000|2022-01-20 11:44:20|375.28|369.88|375.36|369.96|375.37|369.97|375.28|369.88|10
1642679070000|2022-01-20 11:44:30|375.35|369.95|375.33|369.93|375.44|370.04|375.33|369.93|15
1642679080000|2022-01-20 11:44:40|375.34|369.94|375.33|369.93|375.35|369.95|375.32|369.92|9
1642679090000|2022-01-20 11:44:50|375.34|369.94|375.33|369.93|375.34|369.94|375.33|369.93|2
1642679100000|2022-01-20 11:45:00|375.32|369.92|375.25|369.85|375.32|369.92|375.19|369.79|9
1642679120000|2022-01-20 11:45:20|375.19|369.79|375.23|369.83|375.24|369.84|375.19|369.79|9
1642679130000|2022-01-20 11:45:30|375.22|369.82|375.03|369.63|375.22|369.82|375.03|369.63|11
1642679140000|2022-01-20 11:45:40|375.02|369.62|375.01|369.61|375.04|369.64|375.01|369.61|7
1642679150000|2022-01-20 11:45:50|374.98|369.58|374.93|369.53|375.03|369.63|374.93|369.53|15
1642679160000|2022-01-20 11:46:00|374.95|369.55|374.93|369.53|374.97|369.57|374.93|369.53|11
1642679170000|2022-01-20 11:46:10|374.92|369.52|374.95|369.55|374.95|369.55|374.92|369.52|5
1642679180000|2022-01-20 11:46:20|374.98|369.58|374.98|369.58|374.98|369.58|374.94|369.54|4
1642679190000|2022-01-20 11:46:30|374.99|369.59|374.95|369.55|374.99|369.59|374.95|369.55|5
1642679210000|2022-01-20 11:46:50|374.96|369.56|374.93|369.53|374.96|369.56|374.93|369.53|5
1642679220000|2022-01-20 11:47:00|374.94|369.54|374.98|369.58|374.98|369.58|374.94|369.54|3
1642679230000|2022-01-20 11:47:10|375|369.6|375.04|369.64|375.04|369.64|375|369.6|2
1642679240000|2022-01-20 11:47:20|375.08|369.68|375.07|369.67|375.08|369.68|375.07|369.67|2
1642679250000|2022-01-20 11:47:30|375.08|369.68|375.13|369.73|375.13|369.73|375.08|369.68|11
1642679260000|2022-01-20 11:47:40|375.15|369.75|375.13|369.73|375.15|369.75|375.1|369.7|5
1642679280000|2022-01-20 11:48:00|375.16|369.76|375.15|369.75|375.16|369.76|375.14|369.74|4
1642679300000|2022-01-20 11:48:20|375.11|369.71|375.1|369.7|375.11|369.71|375.1|369.7|4
1642679310000|2022-01-20 11:48:30|375.09|369.69|375.09|369.69|375.09|369.69|375.09|369.69|1
1642679330000|2022-01-20 11:48:50|375.08|369.68|375.08|369.68|375.08|369.68|375.07|369.67|3
1642679350000|2022-01-20 11:49:10|375.07|369.67|375|369.6|375.07|369.67|374.96|369.56|10
1642679360000|2022-01-20 11:49:20|374.99|369.59|375|369.6|375|369.6|374.99|369.59|4
1642679370000|2022-01-20 11:49:30|374.99|369.59|374.99|369.59|375|369.6|374.99|369.59|3
1642679380000|2022-01-20 11:49:40|375|369.6|375|369.6|375.01|369.61|374.93|369.53|13
1642679390000|2022-01-20 11:49:50|375.01|369.61|375.01|369.61|375.04|369.64|374.9|369.5|21
1642679400000|2022-01-20 11:50:00|375.02|369.62|375.08|369.68|375.09|369.69|375.02|369.62|10
1642679410000|2022-01-20 11:50:10|375.09|369.69|375.11|369.71|375.11|369.71|375.09|369.69|3
1642679420000|2022-01-20 11:50:20|375.16|369.76|375.19|369.79|375.22|369.82|375.16|369.76|9
1642679430000|2022-01-20 11:50:30|375.18|369.78|375.2|369.8|375.21|369.81|375.18|369.78|18
1642679440000|2022-01-20 11:50:40|375.22|369.82|375.2|369.8|375.22|369.82|375.2|369.8|2
1642679450000|2022-01-20 11:50:50|375.22|369.82|375.22|369.82|375.22|369.82|375.2|369.8|7
1642679460000|2022-01-20 11:51:00|375.2|369.8|375.2|369.8|375.2|369.8|375.2|369.8|1
1642679470000|2022-01-20 11:51:10|375.21|369.81|375.2|369.8|375.21|369.81|375.2|369.8|2
1642679490000|2022-01-20 11:51:30|375.26|369.86|375.26|369.86|375.26|369.86|375.26|369.86|1
1642679500000|2022-01-20 11:51:40|375.22|369.82|375.22|369.82|375.22|369.82|375.22|369.82|1
1642679510000|2022-01-20 11:51:50|375.21|369.81|375.22|369.82|375.22|369.82|375.21|369.81|2
1642679520000|2022-01-20 11:52:00|375.27|369.87|375.28|369.88|375.28|369.88|375.27|369.87|2
1642679530000|2022-01-20 11:52:10|375.26|369.86|375.29|369.89|375.29|369.89|375.21|369.81|10
1642679540000|2022-01-20 11:52:20|375.27|369.87|375.29|369.89|375.29|369.89|375.27|369.87|2
1642679560000|2022-01-20 11:52:40|375.28|369.88|375.26|369.86|375.28|369.88|375.26|369.86|4
1642679570000|2022-01-20 11:52:50|375.27|369.87|375.2|369.8|375.28|369.88|375.19|369.79|14
1642679580000|2022-01-20 11:53:00|375.21|369.81|375.21|369.81|375.21|369.81|375.2|369.8|3
1642679590000|2022-01-20 11:53:10|375.19|369.79|375.22|369.82|375.22|369.82|375.19|369.79|5
1642679600000|2022-01-20 11:53:20|375.23|369.83|375.25|369.85|375.25|369.85|375.22|369.82|3
1642679610000|2022-01-20 11:53:30|375.24|369.84|375.09|369.69|375.24|369.84|375.09|369.69|8
1642679620000|2022-01-20 11:53:40|375.12|369.72|375.12|369.72|375.18|369.78|375.12|369.72|5
1642679630000|2022-01-20 11:53:50|375.11|369.71|375.16|369.76|375.16|369.76|375.11|369.71|6
1642679640000|2022-01-20 11:54:00|375.14|369.74|374.98|369.58|375.16|369.76|374.98|369.58|17
1642679650000|2022-01-20 11:54:10|374.99|369.59|374.96|369.56|374.99|369.59|374.96|369.56|8
1642679660000|2022-01-20 11:54:20|374.95|369.55|374.96|369.56|374.96|369.56|374.95|369.55|2
1642679670000|2022-01-20 11:54:30|374.99|369.59|374.89|369.49|374.99|369.59|374.88|369.48|7
1642679680000|2022-01-20 11:54:40|374.88|369.48|374.89|369.49|374.89|369.49|374.87|369.47|6
1642679690000|2022-01-20 11:54:50|374.88|369.48|374.86|369.46|374.89|369.49|374.86|369.46|5
1642679700000|2022-01-20 11:55:00|374.89|369.49|374.89|369.49|374.91|369.51|374.89|369.49|6
1642679710000|2022-01-20 11:55:10|374.97|369.57|374.97|369.57|375|369.6|374.97|369.57|8
1642679720000|2022-01-20 11:55:20|375.04|369.64|374.98|369.58|375.04|369.64|374.96|369.56|4
1642679730000|2022-01-20 11:55:30|374.99|369.59|375.04|369.64|375.04|369.64|374.98|369.58|5
1642679740000|2022-01-20 11:55:40|375.03|369.63|375.11|369.71|375.14|369.74|375.03|369.63|17
1642679750000|2022-01-20 11:55:50|375.13|369.73|375.12|369.72|375.14|369.74|375.12|369.72|5
1642679760000|2022-01-20 11:56:00|375.11|369.71|375.14|369.74|375.15|369.75|375.11|369.71|6
1642679770000|2022-01-20 11:56:10|375.17|369.77|375.24|369.84|375.25|369.85|375.17|369.77|5
1642679780000|2022-01-20 11:56:20|375.23|369.83|375.37|369.97|375.39|369.99|375.23|369.83|13
1642679790000|2022-01-20 11:56:30|375.36|369.96|375.35|369.95|375.37|369.97|375.34|369.94|10
1642679800000|2022-01-20 11:56:40|375.36|369.96|375.36|369.96|375.37|369.97|375.36|369.96|3
1642679810000|2022-01-20 11:56:50|375.37|369.97|375.34|369.94|375.37|369.97|375.29|369.89|15
1642679820000|2022-01-20 11:57:00|375.33|369.93|375.34|369.94|375.35|369.95|375.3|369.9|7
1642679830000|2022-01-20 11:57:10|375.31|369.91|375.31|369.91|375.34|369.94|375.31|369.91|6
1642679840000|2022-01-20 11:57:20|375.3|369.9|375.3|369.9|375.3|369.9|375.3|369.9|1
1642679850000|2022-01-20 11:57:30|375.31|369.91|375.45|370.05|375.45|370.05|375.31|369.91|19
1642679860000|2022-01-20 11:57:40|375.46|370.06|375.46|370.06|375.46|370.06|375.45|370.05|3
1642679870000|2022-01-20 11:57:50|375.45|370.05|375.48|370.08|375.48|370.08|375.45|370.05|7
1642679880000|2022-01-20 11:58:00|375.47|370.07|375.7|370.3|375.74|370.34|375.47|370.07|23
1642679890000|2022-01-20 11:58:10|375.71|370.31|375.69|370.29|375.71|370.31|375.69|370.29|3
1642679900000|2022-01-20 11:58:20|375.7|370.3|375.64|370.24|375.7|370.3|375.57|370.17|14
1642679910000|2022-01-20 11:58:30|375.62|370.22|375.75|370.35|375.78|370.38|375.62|370.22|26
1642679920000|2022-01-20 11:58:40|375.77|370.37|375.76|370.36|375.78|370.38|375.75|370.35|7
1642679930000|2022-01-20 11:58:50|375.74|370.34|375.74|370.34|375.77|370.37|375.74|370.34|6
1642679950000|2022-01-20 11:59:10|375.73|370.33|375.83|370.43|375.84|370.44|375.73|370.33|7
1642679960000|2022-01-20 11:59:20|375.84|370.44|375.84|370.44|375.86|370.46|375.83|370.43|5
1642679970000|2022-01-20 11:59:30|375.83|370.43|375.89|370.49|375.94|370.54|375.81|370.41|12
1642679980000|2022-01-20 11:59:40|375.88|370.48|375.79|370.39|375.9|370.5|375.77|370.37|14
1642679990000|2022-01-20 11:59:50|375.78|370.38|375.7|370.3|375.79|370.39|375.61|370.21|11
1642680000000|2022-01-20 12:00:00|375.66|370.26|375.28|369.88|375.66|370.26|375.28|369.88|17
1642680010000|2022-01-20 12:00:10|375.27|369.87|375.26|369.86|375.34|369.94|375.12|369.72|24
1642680020000|2022-01-20 12:00:20|375.27|369.87|375.36|369.96|375.37|369.97|375.25|369.85|23
1642680030000|2022-01-20 12:00:30|375.32|369.92|375.17|369.77|375.32|369.92|375.17|369.77|21
1642680040000|2022-01-20 12:00:40|375.16|369.76|375.08|369.68|375.16|369.76|375.07|369.67|14
1642680050000|2022-01-20 12:00:50|375.09|369.69|375.01|369.61|375.09|369.69|375.01|369.61|12
1642680060000|2022-01-20 12:01:00|375.02|369.62|375.01|369.61|375.02|369.62|375.01|369.61|2
1642680070000|2022-01-20 12:01:10|374.97|369.57|374.84|369.44|375|369.6|374.84|369.44|10
1642680080000|2022-01-20 12:01:20|374.85|369.45|374.85|369.45|374.85|369.45|374.84|369.44|5
1642680090000|2022-01-20 12:01:30|374.86|369.46|375.17|369.77|375.23|369.83|374.86|369.46|29
1642680100000|2022-01-20 12:01:40|375.16|369.76|375.2|369.8|375.22|369.82|375.16|369.76|18
1642680110000|2022-01-20 12:01:50|375.16|369.76|375.06|369.66|375.16|369.76|375.06|369.66|8
1642680120000|2022-01-20 12:02:00|375.07|369.67|375.02|369.62|375.07|369.67|375.02|369.62|11
1642680130000|2022-01-20 12:02:10|375.01|369.61|374.98|369.58|375.01|369.61|374.94|369.54|13
1642680140000|2022-01-20 12:02:20|374.97|369.57|374.93|369.53|374.99|369.59|374.93|369.53|12
1642680150000|2022-01-20 12:02:30|374.92|369.52|374.88|369.48|374.94|369.54|374.88|369.48|8
1642680160000|2022-01-20 12:02:40|374.92|369.52|374.95|369.55|374.96|369.56|374.92|369.52|7
1642680170000|2022-01-20 12:02:50|374.94|369.54|375.06|369.66|375.07|369.67|374.93|369.53|17
1642680180000|2022-01-20 12:03:00|375.07|369.67|375.08|369.68|375.08|369.68|375.07|369.67|4
1642680190000|2022-01-20 12:03:10|375.07|369.67|375.04|369.64|375.08|369.68|375.03|369.63|7
1642680200000|2022-01-20 12:03:20|375.03|369.63|374.93|369.53|375.04|369.64|374.91|369.51|12
1642680210000|2022-01-20 12:03:30|374.92|369.52|374.75|369.35|374.93|369.53|374.74|369.34|6
1642680220000|2022-01-20 12:03:40|374.76|369.36|374.75|369.35|374.76|369.36|374.74|369.34|8
1642680230000|2022-01-20 12:03:50|374.74|369.34|374.71|369.31|374.75|369.35|374.71|369.31|9
1642680240000|2022-01-20 12:04:00|374.74|369.34|374.71|369.31|374.74|369.34|374.71|369.31|3
1642680250000|2022-01-20 12:04:10|374.68|369.28|374.79|369.39|374.8|369.4|374.68|369.28|10
1642680260000|2022-01-20 12:04:20|374.8|369.4|374.79|369.39|374.8|369.4|374.78|369.38|5
1642680270000|2022-01-20 12:04:30|374.78|369.38|374.77|369.37|374.78|369.38|374.77|369.37|2
1642680280000|2022-01-20 12:04:40|374.76|369.36|374.77|369.37|374.77|369.37|374.76|369.36|4
1642680290000|2022-01-20 12:04:50|374.76|369.36|374.81|369.41|374.82|369.42|374.76|369.36|8
1642680300000|2022-01-20 12:05:00|374.82|369.42|374.86|369.46|374.87|369.47|374.81|369.41|19
1642680310000|2022-01-20 12:05:10|374.87|369.47|374.92|369.52|374.93|369.53|374.87|369.47|16
1642680320000|2022-01-20 12:05:20|374.93|369.53|374.98|369.58|374.98|369.58|374.92|369.52|13
1642680330000|2022-01-20 12:05:30|375|369.6|374.99|369.59|375.08|369.68|374.99|369.59|21
1642680340000|2022-01-20 12:05:40|374.98|369.58|374.95|369.55|375.02|369.62|374.9|369.5|17
1642680350000|2022-01-20 12:05:50|374.96|369.56|375.01|369.61|375.01|369.61|374.95|369.55|8
1642680360000|2022-01-20 12:06:00|374.98|369.58|375.07|369.67|375.07|369.67|374.97|369.57|19
1642680370000|2022-01-20 12:06:10|375.08|369.68|375.09|369.69|375.1|369.7|375.06|369.66|12
1642680380000|2022-01-20 12:06:20|375.08|369.68|374.97|369.57|375.08|369.68|374.97|369.57|17
1642680400000|2022-01-20 12:06:40|374.98|369.58|374.98|369.58|374.99|369.59|374.98|369.58|7
1642680410000|2022-01-20 12:06:50|374.99|369.59|375.03|369.63|375.03|369.63|374.98|369.58|14
1642680420000|2022-01-20 12:07:00|375|369.6|374.95|369.55|375.02|369.62|374.94|369.54|17
1642680430000|2022-01-20 12:07:10|374.96|369.56|374.96|369.56|374.97|369.57|374.88|369.48|18
1642680440000|2022-01-20 12:07:20|374.95|369.55|374.98|369.58|375|369.6|374.92|369.52|24
1642680450000|2022-01-20 12:07:30|374.99|369.59|374.98|369.58|374.99|369.59|374.98|369.58|2
1642680460000|2022-01-20 12:07:40|374.99|369.59|375.05|369.65|375.07|369.67|374.99|369.59|8
1642680470000|2022-01-20 12:07:50|375.04|369.64|374.85|369.45|375.04|369.64|374.84|369.44|21
1642680480000|2022-01-20 12:08:00|374.84|369.44|374.69|369.29|374.84|369.44|374.66|369.26|19
1642680490000|2022-01-20 12:08:10|374.68|369.28|374.61|369.21|374.68|369.28|374.6|369.2|12
1642680500000|2022-01-20 12:08:20|374.6|369.2|374.53|369.13|374.61|369.21|374.52|369.12|14
1642680510000|2022-01-20 12:08:30|374.54|369.14|374.58|369.18|374.59|369.19|374.52|369.12|13
1642680520000|2022-01-20 12:08:40|374.61|369.21|374.64|369.24|374.72|369.32|374.61|369.21|19
1642680530000|2022-01-20 12:08:50|374.63|369.23|374.61|369.21|374.65|369.25|374.61|369.21|13
1642680540000|2022-01-20 12:09:00|374.62|369.22|374.83|369.43|374.83|369.43|374.61|369.21|11
1642680550000|2022-01-20 12:09:10|374.87|369.47|374.78|369.38|374.87|369.47|374.78|369.38|5
1642680560000|2022-01-20 12:09:20|374.81|369.41|374.82|369.42|374.82|369.42|374.81|369.41|2
1642680570000|2022-01-20 12:09:30|374.81|369.41|374.77|369.37|374.81|369.41|374.77|369.37|7
1642680580000|2022-01-20 12:09:40|374.75|369.35|374.88|369.48|374.89|369.49|374.75|369.35|12
1642680590000|2022-01-20 12:09:50|374.89|369.49|374.94|369.54|374.94|369.54|374.87|369.47|15
1642680600000|2022-01-20 12:10:00|374.97|369.57|374.93|369.53|374.98|369.58|374.93|369.53|17
1642680610000|2022-01-20 12:10:10|374.92|369.52|374.89|369.49|374.92|369.52|374.88|369.48|10
1642680620000|2022-01-20 12:10:20|374.88|369.48|374.9|369.5|374.91|369.51|374.87|369.47|11
1642680630000|2022-01-20 12:10:30|374.88|369.48|374.92|369.52|374.92|369.52|374.88|369.48|4
1642680640000|2022-01-20 12:10:40|374.9|369.5|374.89|369.49|374.92|369.52|374.89|369.49|6
1642680650000|2022-01-20 12:10:50|374.9|369.5|374.89|369.49|374.92|369.52|374.89|369.49|10
1642680660000|2022-01-20 12:11:00|374.9|369.5|374.89|369.49|374.92|369.52|374.89|369.49|4
1642680680000|2022-01-20 12:11:20|374.91|369.51|374.91|369.51|374.91|369.51|374.9|369.5|3
1642680690000|2022-01-20 12:11:30|374.92|369.52|374.88|369.48|374.92|369.52|374.88|369.48|6
1642680700000|2022-01-20 12:11:40|374.89|369.49|374.89|369.49|374.89|369.49|374.88|369.48|5
1642680710000|2022-01-20 12:11:50|374.9|369.5|374.87|369.47|374.92|369.52|374.87|369.47|4
1642680720000|2022-01-20 12:12:00|374.86|369.46|374.89|369.49|374.9|369.5|374.86|369.46|3
1642680730000|2022-01-20 12:12:10|374.92|369.52|374.99|369.59|374.99|369.59|374.89|369.49|11
1642680740000|2022-01-20 12:12:20|375.01|369.61|375.17|369.77|375.18|369.78|375|369.6|22
1642680750000|2022-01-20 12:12:30|375.18|369.78|375.2|369.8|375.21|369.81|375.17|369.77|9
1642680760000|2022-01-20 12:12:40|375.21|369.81|375.21|369.81|375.34|369.94|375.2|369.8|16
1642680770000|2022-01-20 12:12:50|375.2|369.8|375.26|369.86|375.28|369.88|375.2|369.8|7
1642680780000|2022-01-20 12:13:00|375.25|369.85|375.25|369.85|375.26|369.86|375.25|369.85|3
1642680790000|2022-01-20 12:13:10|375.26|369.86|375.26|369.86|375.26|369.86|375.25|369.85|3
1642680800000|2022-01-20 12:13:20|375.25|369.85|375.26|369.86|375.26|369.86|375.24|369.84|7
1642680810000|2022-01-20 12:13:30|375.25|369.85|375.25|369.85|375.29|369.89|375.25|369.85|7
1642680820000|2022-01-20 12:13:40|375.26|369.86|375.26|369.86|375.26|369.86|375.25|369.85|3
1642680830000|2022-01-20 12:13:50|375.29|369.89|375.32|369.92|375.34|369.94|375.28|369.88|7
1642680840000|2022-01-20 12:14:00|375.33|369.93|375.34|369.94|375.36|369.96|375.33|369.93|8
1642680850000|2022-01-20 12:14:10|375.35|369.95|375.35|369.95|375.35|369.95|375.35|369.95|1
1642680860000|2022-01-20 12:14:20|375.36|369.96|375.36|369.96|375.36|369.96|375.36|369.96|1
1642680880000|2022-01-20 12:14:40|375.34|369.94|375.37|369.97|375.37|369.97|375.34|369.94|2
1642680890000|2022-01-20 12:14:50|375.36|369.96|375.4|370|375.4|370|375.35|369.95|12
1642680900000|2022-01-20 12:15:00|375.37|369.97|375.41|370.01|375.43|370.03|375.37|369.97|16
1642680910000|2022-01-20 12:15:10|375.38|369.98|375.38|369.98|375.41|370.01|375.36|369.96|5
1642680920000|2022-01-20 12:15:20|375.36|369.96|375.3|369.9|375.38|369.98|375.29|369.89|13
1642680930000|2022-01-20 12:15:30|375.29|369.89|375.2|369.8|375.31|369.91|375.2|369.8|9
1642680940000|2022-01-20 12:15:40|375.21|369.81|375.2|369.8|375.25|369.85|375.2|369.8|6
1642680950000|2022-01-20 12:15:50|375.19|369.79|375.18|369.78|375.19|369.79|375.18|369.78|2
1642680980000|2022-01-20 12:16:20|375.17|369.77|375.2|369.8|375.24|369.84|375.14|369.74|12
1642680990000|2022-01-20 12:16:30|375.19|369.79|375.13|369.73|375.2|369.8|375.13|369.73|19
1642681000000|2022-01-20 12:16:40|375.14|369.74|375.14|369.74|375.15|369.75|375.13|369.73|7
1642681010000|2022-01-20 12:16:50|375.15|369.75|375.15|369.75|375.15|369.75|375.15|369.75|1
1642681020000|2022-01-20 12:17:00|375.14|369.74|375.15|369.75|375.15|369.75|375.14|369.74|2
1642681030000|2022-01-20 12:17:10|375.14|369.74|375.15|369.75|375.17|369.77|375.14|369.74|8
1642681040000|2022-01-20 12:17:20|375.17|369.77|375.12|369.72|375.17|369.77|375.12|369.72|8
1642681050000|2022-01-20 12:17:30|375.11|369.71|375.09|369.69|375.11|369.71|375.08|369.68|5
1642681060000|2022-01-20 12:17:40|375.1|369.7|375.12|369.72|375.15|369.75|375.1|369.7|16
1642681070000|2022-01-20 12:17:50|375.19|369.79|375.11|369.71|375.19|369.79|375.1|369.7|15
1642681080000|2022-01-20 12:18:00|375.12|369.72|375.11|369.71|375.13|369.73|375.11|369.71|6
1642681090000|2022-01-20 12:18:10|375.12|369.72|375.19|369.79|375.19|369.79|375.11|369.71|19
1642681100000|2022-01-20 12:18:20|375.18|369.78|375.18|369.78|375.18|369.78|375.18|369.78|1
1642681110000|2022-01-20 12:18:30|375.19|369.79|375.19|369.79|375.19|369.79|375.18|369.78|3
1642681120000|2022-01-20 12:18:40|375.18|369.78|375.14|369.74|375.18|369.78|375.08|369.68|15
1642681130000|2022-01-20 12:18:50|375.13|369.73|375.13|369.73|375.14|369.74|375.13|369.73|3
1642681140000|2022-01-20 12:19:00|375.12|369.72|375.06|369.66|375.14|369.74|375.03|369.63|15
1642681150000|2022-01-20 12:19:10|375.08|369.68|375.11|369.71|375.15|369.75|375.06|369.66|19
1642681160000|2022-01-20 12:19:20|375.1|369.7|375.06|369.66|375.1|369.7|375.05|369.65|6
1642681170000|2022-01-20 12:19:30|375.07|369.67|375.06|369.66|375.07|369.67|375.06|369.66|6
1642681190000|2022-01-20 12:19:50|375.03|369.63|375.02|369.62|375.04|369.64|375.02|369.62|4
1642681200000|2022-01-20 12:20:00|375.03|369.63|375.04|369.64|375.06|369.66|375|369.6|8
1642681210000|2022-01-20 12:20:10|375.01|369.61|375.02|369.62|375.03|369.63|375.01|369.61|4
1642681220000|2022-01-20 12:20:20|375.03|369.63|375.06|369.66|375.09|369.69|375.03|369.63|5
1642681230000|2022-01-20 12:20:30|375.05|369.65|375.05|369.65|375.05|369.65|375.05|369.65|1
1642681240000|2022-01-20 12:20:40|375.06|369.66|375.05|369.65|375.07|369.67|375.04|369.64|12
1642681250000|2022-01-20 12:20:50|375.07|369.67|375.06|369.66|375.07|369.67|375.05|369.65|7
1642681260000|2022-01-20 12:21:00|375.05|369.65|375.15|369.75|375.16|369.76|375.05|369.65|11
1642681270000|2022-01-20 12:21:10|375.14|369.74|375.15|369.75|375.15|369.75|375.13|369.73|4
1642681280000|2022-01-20 12:21:20|375.14|369.74|375.16|369.76|375.17|369.77|375.14|369.74|10
1642681290000|2022-01-20 12:21:30|375.14|369.74|375.29|369.89|375.3|369.9|375.14|369.74|21
1642681300000|2022-01-20 12:21:40|375.27|369.87|375.26|369.86|375.3|369.9|375.23|369.83|13
1642681310000|2022-01-20 12:21:50|375.27|369.87|375.21|369.81|375.27|369.87|375.2|369.8|8
1642681320000|2022-01-20 12:22:00|375.19|369.79|375.2|369.8|375.23|369.83|375.19|369.79|5
1642681330000|2022-01-20 12:22:10|375.21|369.81|375.22|369.82|375.22|369.82|375.19|369.79|10
1642681340000|2022-01-20 12:22:20|375.2|369.8|375.2|369.8|375.21|369.81|375.2|369.8|3
1642681350000|2022-01-20 12:22:30|375.21|369.81|375.22|369.82|375.25|369.85|375.2|369.8|17
1642681360000|2022-01-20 12:22:40|375.21|369.81|375.21|369.81|375.21|369.81|375.21|369.81|1
1642681370000|2022-01-20 12:22:50|375.22|369.82|375.18|369.78|375.22|369.82|375.17|369.77|7
1642681380000|2022-01-20 12:23:00|375.19|369.79|375.18|369.78|375.19|369.79|375.18|369.78|2
1642681390000|2022-01-20 12:23:10|375.19|369.79|375.12|369.72|375.21|369.81|375.12|369.72|8
1642681400000|2022-01-20 12:23:20|375.14|369.74|375.09|369.69|375.14|369.74|375.08|369.68|13
1642681410000|2022-01-20 12:23:30|375.1|369.7|375.1|369.7|375.11|369.71|375.09|369.69|13
1642681420000|2022-01-20 12:23:40|375.11|369.71|375.11|369.71|375.12|369.72|375.1|369.7|6
1642681430000|2022-01-20 12:23:50|375.12|369.72|375.12|369.72|375.12|369.72|375.1|369.7|8
1642681440000|2022-01-20 12:24:00|375.11|369.71|375.11|369.71|375.12|369.72|375.09|369.69|9
1642681450000|2022-01-20 12:24:10|375.1|369.7|375.12|369.72|375.16|369.76|375.1|369.7|13
1642681460000|2022-01-20 12:24:20|375.13|369.73|375.14|369.74|375.14|369.74|375.12|369.72|8
1642681470000|2022-01-20 12:24:30|375.13|369.73|375.13|369.73|375.13|369.73|375.13|369.73|1
1642681490000|2022-01-20 12:24:50|375.12|369.72|375.13|369.73|375.13|369.73|375.11|369.71|3
1642681500000|2022-01-20 12:25:00|375.14|369.74|374.88|369.48|375.14|369.74|374.85|369.45|19
1642681510000|2022-01-20 12:25:10|374.85|369.45|374.85|369.45|374.85|369.45|374.84|369.44|5
1642681520000|2022-01-20 12:25:20|374.84|369.44|374.85|369.45|374.85|369.45|374.84|369.44|2
1642681530000|2022-01-20 12:25:30|374.86|369.46|374.99|369.59|374.99|369.59|374.86|369.46|5
1642681540000|2022-01-20 12:25:40|374.98|369.58|374.87|369.47|374.99|369.59|374.87|369.47|10
1642681550000|2022-01-20 12:25:50|374.88|369.48|374.88|369.48|374.9|369.5|374.87|369.47|13
1642681560000|2022-01-20 12:26:00|374.86|369.46|375.2|369.8|375.2|369.8|374.85|369.45|14
1642681570000|2022-01-20 12:26:10|375.18|369.78|375.33|369.93|375.39|369.99|375.14|369.74|28
1642681580000|2022-01-20 12:26:20|375.35|369.95|375.35|369.95|375.38|369.98|375.31|369.91|9
1642681590000|2022-01-20 12:26:30|375.36|369.96|375.33|369.93|375.38|369.98|375.32|369.92|22
1642681600000|2022-01-20 12:26:40|375.32|369.92|375.34|369.94|375.35|369.95|375.32|369.92|7
1642681610000|2022-01-20 12:26:50|375.33|369.93|375.34|369.94|375.36|369.96|375.33|369.93|7
1642681620000|2022-01-20 12:27:00|375.33|369.93|375.35|369.95|375.35|369.95|375.33|369.93|2
1642681630000|2022-01-20 12:27:10|375.37|369.97|375.35|369.95|375.37|369.97|375.35|369.95|2
1642681640000|2022-01-20 12:27:20|375.31|369.91|375.22|369.82|375.31|369.91|375.19|369.79|13
1642681650000|2022-01-20 12:27:30|375.23|369.83|375.22|369.82|375.23|369.83|375.22|369.82|4
1642681660000|2022-01-20 12:27:40|375.23|369.83|375.23|369.83|375.23|369.83|375.23|369.83|1
1642681670000|2022-01-20 12:27:50|375.22|369.82|375.21|369.81|375.26|369.86|375.21|369.81|6
1642681680000|2022-01-20 12:28:00|375.22|369.82|375.13|369.73|375.24|369.84|375.13|369.73|12
1642681690000|2022-01-20 12:28:10|375.2|369.8|375.25|369.85|375.26|369.86|375.2|369.8|9
1642681700000|2022-01-20 12:28:20|375.26|369.86|375.25|369.85|375.26|369.86|375.24|369.84|4
1642681710000|2022-01-20 12:28:30|375.26|369.86|375.32|369.92|375.32|369.92|375.26|369.86|7
1642681720000|2022-01-20 12:28:40|375.31|369.91|375.16|369.76|375.31|369.91|375.11|369.71|17
1642681730000|2022-01-20 12:28:50|375.15|369.75|375.16|369.76|375.19|369.79|375.06|369.66|15
1642681740000|2022-01-20 12:29:00|375.18|369.78|375.2|369.8|375.21|369.81|375.18|369.78|5
1642681750000|2022-01-20 12:29:10|375.21|369.81|375.23|369.83|375.23|369.83|375.2|369.8|5
1642681760000|2022-01-20 12:29:20|375.27|369.87|375.28|369.88|375.28|369.88|375.27|369.87|8
1642681770000|2022-01-20 12:29:30|375.27|369.87|375.18|369.78|375.27|369.87|375.18|369.78|10
1642681780000|2022-01-20 12:29:40|375.19|369.79|375.28|369.88|375.29|369.89|375.19|369.79|6
1642681790000|2022-01-20 12:29:50|375.27|369.87|375.23|369.83|375.28|369.88|375.23|369.83|9
1642681800000|2022-01-20 12:30:00|375.22|369.82|375.16|369.76|375.22|369.82|375.16|369.76|4
1642681810000|2022-01-20 12:30:10|375.17|369.77|375.24|369.84|375.27|369.87|375.17|369.77|11
1642681820000|2022-01-20 12:30:20|375.23|369.83|375.23|369.83|375.23|369.83|375.23|369.83|1
1642681830000|2022-01-20 12:30:30|375.22|369.82|375.14|369.74|375.22|369.82|375.13|369.73|11
1642681840000|2022-01-20 12:30:40|375.15|369.75|375.14|369.74|375.17|369.77|375.13|369.73|8
1642681850000|2022-01-20 12:30:50|375.12|369.72|375.12|369.72|375.14|369.74|375.12|369.72|5
1642681860000|2022-01-20 12:31:00|375.16|369.76|375.11|369.71|375.16|369.76|375.11|369.71|4
1642681870000|2022-01-20 12:31:10|375.12|369.72|375.02|369.62|375.12|369.72|375.01|369.61|10
1642681880000|2022-01-20 12:31:20|375.03|369.63|374.96|369.56|375.03|369.63|374.94|369.54|12
1642681890000|2022-01-20 12:31:30|374.94|369.54|374.93|369.53|374.94|369.54|374.93|369.53|2
1642681900000|2022-01-20 12:31:40|374.96|369.56|374.95|369.55|374.96|369.56|374.92|369.52|15
1642681910000|2022-01-20 12:31:50|374.93|369.53|374.94|369.54|374.95|369.55|374.93|369.53|7
1642681930000|2022-01-20 12:32:10|374.95|369.55|374.94|369.54|374.95|369.55|374.94|369.54|2
1642681940000|2022-01-20 12:32:20|374.93|369.53|374.94|369.54|374.94|369.54|374.92|369.52|4
1642681950000|2022-01-20 12:32:30|374.93|369.53|374.95|369.55|374.99|369.59|374.93|369.53|8
1642681960000|2022-01-20 12:32:40|374.97|369.57|374.98|369.58|374.98|369.58|374.97|369.57|2
1642681970000|2022-01-20 12:32:50|374.97|369.57|374.97|369.57|374.97|369.57|374.94|369.54|4
1642681980000|2022-01-20 12:33:00|374.95|369.55|374.96|369.56|374.99|369.59|374.95|369.55|8
1642681990000|2022-01-20 12:33:10|374.95|369.55|374.95|369.55|374.95|369.55|374.95|369.55|1
1642682000000|2022-01-20 12:33:20|374.96|369.56|374.89|369.49|374.96|369.56|374.89|369.49|6
1642682010000|2022-01-20 12:33:30|374.87|369.47|374.85|369.45|374.88|369.48|374.85|369.45|11
1642682020000|2022-01-20 12:33:40|374.84|369.44|374.84|369.44|374.84|369.44|374.83|369.43|3
1642682030000|2022-01-20 12:33:50|374.85|369.45|374.87|369.47|374.87|369.47|374.85|369.45|3
1642682040000|2022-01-20 12:34:00|374.88|369.48|374.87|369.47|374.88|369.48|374.87|369.47|2
1642682050000|2022-01-20 12:34:10|374.85|369.45|374.86|369.46|374.86|369.46|374.85|369.45|2
1642682060000|2022-01-20 12:34:20|374.87|369.47|374.87|369.47|374.88|369.48|374.86|369.46|9
1642682070000|2022-01-20 12:34:30|374.86|369.46|374.86|369.46|374.87|369.47|374.86|369.46|3
1642682080000|2022-01-20 12:34:40|374.85|369.45|374.86|369.46|374.88|369.48|374.85|369.45|9
1642682090000|2022-01-20 12:34:50|374.87|369.47|374.86|369.46|374.88|369.48|374.86|369.46|8
1642682100000|2022-01-20 12:35:00|374.85|369.45|374.78|369.38|374.85|369.45|374.78|369.38|4
1642682110000|2022-01-20 12:35:10|374.77|369.37|374.9|369.5|374.9|369.5|374.77|369.37|19
1642682120000|2022-01-20 12:35:20|374.89|369.49|374.85|369.45|374.9|369.5|374.85|369.45|8
1642682130000|2022-01-20 12:35:30|374.86|369.46|374.91|369.51|374.91|369.51|374.85|369.45|16
1642682140000|2022-01-20 12:35:40|374.88|369.48|374.9|369.5|374.93|369.53|374.88|369.48|10
1642682150000|2022-01-20 12:35:50|374.89|369.49|374.9|369.5|374.9|369.5|374.85|369.45|8
1642682180000|2022-01-20 12:36:20|374.89|369.49|374.88|369.48|374.89|369.49|374.87|369.47|4
1642682190000|2022-01-20 12:36:30|374.89|369.49|374.89|369.49|374.89|369.49|374.89|369.49|1
1642682200000|2022-01-20 12:36:40|374.88|369.48|374.84|369.44|374.89|369.49|374.8|369.4|10
1642682210000|2022-01-20 12:36:50|374.82|369.42|374.82|369.42|374.83|369.43|374.82|369.42|5
1642682220000|2022-01-20 12:37:00|374.81|369.41|374.81|369.41|374.83|369.43|374.81|369.41|4
1642682230000|2022-01-20 12:37:10|374.78|369.38|374.82|369.42|374.82|369.42|374.78|369.38|3
1642682240000|2022-01-20 12:37:20|374.84|369.44|374.89|369.49|374.92|369.52|374.84|369.44|21
1642682250000|2022-01-20 12:37:30|374.9|369.5|374.98|369.58|374.98|369.58|374.9|369.5|7
1642682260000|2022-01-20 12:37:40|374.94|369.54|375.05|369.65|375.05|369.65|374.94|369.54|18
1642682270000|2022-01-20 12:37:50|375.01|369.61|375.02|369.62|375.02|369.62|374.98|369.58|8
1642682280000|2022-01-20 12:38:00|375.03|369.63|375.06|369.66|375.06|369.66|375.03|369.63|4
1642682290000|2022-01-20 12:38:10|375.05|369.65|375.05|369.65|375.05|369.65|375.05|369.65|1
1642682300000|2022-01-20 12:38:20|375.04|369.64|375.04|369.64|375.06|369.66|375.02|369.62|13
1642682310000|2022-01-20 12:38:30|375.05|369.65|375.03|369.63|375.05|369.65|375.02|369.62|10
1642682320000|2022-01-20 12:38:40|375.01|369.61|374.99|369.59|375.02|369.62|374.99|369.59|8
1642682330000|2022-01-20 12:38:50|374.98|369.58|374.95|369.55|375.01|369.61|374.94|369.54|13
1642682340000|2022-01-20 12:39:00|374.96|369.56|374.88|369.48|374.96|369.56|374.88|369.48|9
1642682350000|2022-01-20 12:39:10|374.89|369.49|374.95|369.55|374.95|369.55|374.86|369.46|12
1642682360000|2022-01-20 12:39:20|374.94|369.54|374.91|369.51|374.96|369.56|374.84|369.44|20
1642682380000|2022-01-20 12:39:40|374.9|369.5|374.79|369.39|374.9|369.5|374.79|369.39|9
1642682390000|2022-01-20 12:39:50|374.8|369.4|374.78|369.38|374.8|369.4|374.77|369.37|7
1642682400000|2022-01-20 12:40:00|374.79|369.39|374.84|369.44|374.84|369.44|374.75|369.35|12
1642682410000|2022-01-20 12:40:10|374.79|369.39|374.77|369.37|374.8|369.4|374.74|369.34|10
1642682420000|2022-01-20 12:40:20|374.78|369.38|374.78|369.38|374.78|369.38|374.77|369.37|5
1642682430000|2022-01-20 12:40:30|374.77|369.37|374.77|369.37|374.77|369.37|374.77|369.37|1
1642682440000|2022-01-20 12:40:40|374.79|369.39|374.78|369.38|374.8|369.4|374.78|369.38|4
1642682450000|2022-01-20 12:40:50|374.8|369.4|374.79|369.39|374.8|369.4|374.79|369.39|2
1642682460000|2022-01-20 12:41:00|374.8|369.4|374.76|369.36|374.82|369.42|374.76|369.36|10
1642682470000|2022-01-20 12:41:10|374.77|369.37|374.77|369.37|374.78|369.38|374.74|369.34|10
1642682480000|2022-01-20 12:41:20|374.78|369.38|374.75|369.35|374.78|369.38|374.74|369.34|12
1642682490000|2022-01-20 12:41:30|374.76|369.36|374.76|369.36|374.76|369.36|374.75|369.35|3
1642682500000|2022-01-20 12:41:40|374.75|369.35|374.75|369.35|374.76|369.36|374.73|369.33|4
1642682510000|2022-01-20 12:41:50|374.76|369.36|374.75|369.35|374.76|369.36|374.74|369.34|5
1642682520000|2022-01-20 12:42:00|374.74|369.34|374.76|369.36|374.76|369.36|374.74|369.34|4
1642682530000|2022-01-20 12:42:10|374.75|369.35|374.77|369.37|374.77|369.37|374.69|369.29|6
1642682540000|2022-01-20 12:42:20|374.75|369.35|374.83|369.43|374.83|369.43|374.75|369.35|11
1642682550000|2022-01-20 12:42:30|374.8|369.4|374.83|369.43|374.84|369.44|374.8|369.4|11
1642682560000|2022-01-20 12:42:40|374.82|369.42|374.83|369.43|374.83|369.43|374.82|369.42|6
1642682570000|2022-01-20 12:42:50|374.77|369.37|374.78|369.38|374.78|369.38|374.77|369.37|4
1642682580000|2022-01-20 12:43:00|374.72|369.32|374.71|369.31|374.74|369.34|374.71|369.31|3
1642682590000|2022-01-20 12:43:10|374.72|369.32|374.74|369.34|374.78|369.38|374.72|369.32|16
1642682600000|2022-01-20 12:43:20|374.75|369.35|374.84|369.44|374.99|369.59|374.75|369.35|20
1642682610000|2022-01-20 12:43:30|374.85|369.45|374.87|369.47|374.92|369.52|374.82|369.42|19
1642682620000|2022-01-20 12:43:40|374.86|369.46|374.72|369.32|374.88|369.48|374.7|369.3|20
1642682630000|2022-01-20 12:43:50|374.71|369.31|374.71|369.31|374.71|369.31|374.69|369.29|6
1642682640000|2022-01-20 12:44:00|374.7|369.3|374.75|369.35|374.77|369.37|374.7|369.3|9
1642682650000|2022-01-20 12:44:10|374.76|369.36|374.69|369.29|374.76|369.36|374.69|369.29|7
1642682660000|2022-01-20 12:44:20|374.7|369.3|374.73|369.33|374.75|369.35|374.69|369.29|7
1642682670000|2022-01-20 12:44:30|374.72|369.32|374.73|369.33|374.75|369.35|374.71|369.31|5
1642682680000|2022-01-20 12:44:40|374.75|369.35|374.82|369.42|374.82|369.42|374.75|369.35|6
1642682690000|2022-01-20 12:44:50|374.83|369.43|374.83|369.43|374.84|369.44|374.82|369.42|11
1642682700000|2022-01-20 12:45:00|374.82|369.42|374.77|369.37|374.84|369.44|374.77|369.37|15
1642682710000|2022-01-20 12:45:10|374.78|369.38|374.84|369.44|374.84|369.44|374.78|369.38|5
1642682720000|2022-01-20 12:45:20|374.82|369.42|374.78|369.38|374.83|369.43|374.77|369.37|19
1642682740000|2022-01-20 12:45:40|374.71|369.31|374.73|369.33|374.78|369.38|374.71|369.31|9
1642682760000|2022-01-20 12:46:00|374.76|369.36|374.69|369.29|374.76|369.36|374.69|369.29|11
1642682770000|2022-01-20 12:46:10|374.67|369.27|374.67|369.27|374.67|369.27|374.67|369.27|1
1642682780000|2022-01-20 12:46:20|374.71|369.31|374.74|369.34|374.75|369.35|374.7|369.3|8
1642682790000|2022-01-20 12:46:30|374.73|369.33|374.73|369.33|374.75|369.35|374.72|369.32|14
1642682800000|2022-01-20 12:46:40|374.72|369.32|374.72|369.32|374.73|369.33|374.72|369.32|5
1642682810000|2022-01-20 12:46:50|374.71|369.31|374.7|369.3|374.72|369.32|374.66|369.26|7
1642682820000|2022-01-20 12:47:00|374.72|369.32|374.72|369.32|374.73|369.33|374.7|369.3|4
1642682830000|2022-01-20 12:47:10|374.73|369.33|374.64|369.24|374.74|369.34|374.64|369.24|9
1642682840000|2022-01-20 12:47:20|374.61|369.21|374.59|369.19|374.65|369.25|374.57|369.17|19
1642682850000|2022-01-20 12:47:30|374.6|369.2|374.58|369.18|374.6|369.2|374.58|369.18|3
1642682860000|2022-01-20 12:47:40|374.59|369.19|374.59|369.19|374.59|369.19|374.59|369.19|1
1642682870000|2022-01-20 12:47:50|374.6|369.2|374.58|369.18|374.6|369.2|374.57|369.17|7
1642682880000|2022-01-20 12:48:00|374.57|369.17|374.57|369.17|374.57|369.17|374.57|369.17|1
1642682890000|2022-01-20 12:48:10|374.53|369.13|374.52|369.12|374.53|369.13|374.52|369.12|6
1642682900000|2022-01-20 12:48:20|374.53|369.13|374.46|369.06|374.53|369.13|374.46|369.06|12
1642682910000|2022-01-20 12:48:30|374.44|369.04|374.17|368.77|374.44|369.04|374.17|368.77|21
1642682920000|2022-01-20 12:48:40|374.19|368.79|374.08|368.68|374.2|368.8|374.06|368.66|17
1642682930000|2022-01-20 12:48:50|374.09|368.69|374.21|368.81|374.24|368.84|374.08|368.68|18
1642682940000|2022-01-20 12:49:00|374.24|368.84|374.13|368.73|374.26|368.86|374.13|368.73|15
1642682950000|2022-01-20 12:49:10|374.14|368.74|374.04|368.64|374.16|368.76|374.04|368.64|9
1642682960000|2022-01-20 12:49:20|374.03|368.63|374.04|368.64|374.04|368.64|374.03|368.63|2
1642682970000|2022-01-20 12:49:30|374.05|368.65|374.04|368.64|374.05|368.65|374.03|368.63|4
1642682980000|2022-01-20 12:49:40|374.05|368.65|374.06|368.66|374.06|368.66|374.05|368.65|2
1642682990000|2022-01-20 12:49:50|374.05|368.65|374.03|368.63|374.05|368.65|374.03|368.63|3
1642683000000|2022-01-20 12:50:00|374.02|368.62|374.02|368.62|374.02|368.62|374.02|368.62|1
1642683010000|2022-01-20 12:50:10|374.04|368.64|374.14|368.74|374.16|368.76|374.03|368.63|14
1642683020000|2022-01-20 12:50:20|374.11|368.71|374.09|368.69|374.12|368.72|374.09|368.69|5
1642683030000|2022-01-20 12:50:30|374.11|368.71|374.1|368.7|374.13|368.73|374.1|368.7|5
1642683040000|2022-01-20 12:50:40|374.11|368.71|374.1|368.7|374.11|368.71|374.1|368.7|2
1642683050000|2022-01-20 12:50:50|374.09|368.69|374.09|368.69|374.09|368.69|374.09|368.69|1
1642683060000|2022-01-20 12:51:00|374.11|368.71|374.12|368.72|374.12|368.72|374.09|368.69|3
1642683080000|2022-01-20 12:51:20|374.09|368.69|374.09|368.69|374.09|368.69|374.09|368.69|1
1642683090000|2022-01-20 12:51:30|374.1|368.7|374.09|368.69|374.1|368.7|374.09|368.69|2
1642683120000|2022-01-20 12:52:00|374.14|368.74|374.15|368.75|374.15|368.75|374.14|368.74|2
1642683140000|2022-01-20 12:52:20|374.14|368.74|374.15|368.75|374.15|368.75|374.14|368.74|2
1642683150000|2022-01-20 12:52:30|374.14|368.74|374.19|368.79|374.19|368.79|374.14|368.74|4
1642683160000|2022-01-20 12:52:40|374.16|368.76|374.15|368.75|374.16|368.76|374.15|368.75|2
1642683170000|2022-01-20 12:52:50|374.16|368.76|374.15|368.75|374.16|368.76|374.15|368.75|4
1642683180000|2022-01-20 12:53:00|374.16|368.76|374.16|368.76|374.16|368.76|374.16|368.76|1
1642683190000|2022-01-20 12:53:10|374.19|368.79|374.21|368.81|374.21|368.81|374.16|368.76|6
1642683200000|2022-01-20 12:53:20|374.24|368.84|374.28|368.88|374.28|368.88|374.23|368.83|10
1642683210000|2022-01-20 12:53:30|374.25|368.85|374.39|368.99|374.39|368.99|374.25|368.85|12
1642683220000|2022-01-20 12:53:40|374.38|368.98|374.39|368.99|374.39|368.99|374.37|368.97|3
1642683230000|2022-01-20 12:53:50|374.38|368.98|374.38|368.98|374.41|369.01|374.37|368.97|12
1642683240000|2022-01-20 12:54:00|374.39|368.99|374.52|369.12|374.53|369.13|374.39|368.99|15
1642683250000|2022-01-20 12:54:10|374.55|369.15|374.72|369.32|374.72|369.32|374.55|369.15|12
1642683260000|2022-01-20 12:54:20|374.66|369.26|374.78|369.38|374.78|369.38|374.66|369.26|4
1642683270000|2022-01-20 12:54:30|374.77|369.37|374.86|369.46|374.86|369.46|374.77|369.37|11
1642683280000|2022-01-20 12:54:40|374.87|369.47|374.86|369.46|374.89|369.49|374.83|369.43|20
1642683290000|2022-01-20 12:54:50|374.87|369.47|374.84|369.44|374.87|369.47|374.84|369.44|4
1642683300000|2022-01-20 12:55:00|374.85|369.45|374.94|369.54|374.96|369.56|374.85|369.45|17
1642683310000|2022-01-20 12:55:10|374.95|369.55|374.97|369.57|374.97|369.57|374.94|369.54|6
1642683320000|2022-01-20 12:55:20|374.99|369.59|374.93|369.53|374.99|369.59|374.93|369.53|5
1642683330000|2022-01-20 12:55:30|374.94|369.54|374.98|369.58|374.98|369.58|374.88|369.48|11
1642683340000|2022-01-20 12:55:40|374.99|369.59|374.98|369.58|374.99|369.59|374.97|369.57|9
1642683350000|2022-01-20 12:55:50|374.99|369.59|375|369.6|375.01|369.61|374.97|369.57|7
1642683360000|2022-01-20 12:56:00|375.01|369.61|375.14|369.74|375.14|369.74|375.01|369.61|8
1642683370000|2022-01-20 12:56:10|375.17|369.77|375.32|369.92|375.32|369.92|375.17|369.77|15
1642683380000|2022-01-20 12:56:20|375.36|369.96|375.41|370.01|375.48|370.08|375.36|369.96|7
1642683390000|2022-01-20 12:56:30|375.42|370.02|375.41|370.01|375.42|370.02|375.41|370.01|4
1642683400000|2022-01-20 12:56:40|375.42|370.02|375.43|370.03|375.43|370.03|375.42|370.02|2
1642683410000|2022-01-20 12:56:50|375.47|370.07|375.38|369.98|375.47|370.07|375.38|369.98|8
1642683420000|2022-01-20 12:57:00|375.39|369.99|375.36|369.96|375.39|369.99|375.33|369.93|12
1642683430000|2022-01-20 12:57:10|375.39|369.99|375.27|369.87|375.4|370|375.26|369.86|13
1642683440000|2022-01-20 12:57:20|375.26|369.86|375.22|369.82|375.27|369.87|375.21|369.81|15
1642683450000|2022-01-20 12:57:30|375.21|369.81|375.21|369.81|375.21|369.81|375.18|369.78|7
1642683470000|2022-01-20 12:57:50|375.22|369.82|375.19|369.79|375.22|369.82|375.19|369.79|3
1642683480000|2022-01-20 12:58:00|375.2|369.8|375.18|369.78|375.21|369.81|375.18|369.78|4
1642683490000|2022-01-20 12:58:10|375.17|369.77|375.17|369.77|375.18|369.78|375.17|369.77|5
1642683500000|2022-01-20 12:58:20|375.18|369.78|375.23|369.83|375.24|369.84|375.18|369.78|14
1642683510000|2022-01-20 12:58:30|375.25|369.85|375.24|369.84|375.25|369.85|375.23|369.83|9
1642683520000|2022-01-20 12:58:40|375.26|369.86|375.17|369.77|375.26|369.86|375.16|369.76|10
1642683530000|2022-01-20 12:58:50|375.18|369.78|375.17|369.77|375.19|369.79|375.16|369.76|5
1642683540000|2022-01-20 12:59:00|375.18|369.78|375.21|369.81|375.21|369.81|375.16|369.76|6
1642683550000|2022-01-20 12:59:10|375.26|369.86|375.21|369.81|375.26|369.86|375.21|369.81|3
1642683560000|2022-01-20 12:59:20|375.2|369.8|375.14|369.74|375.2|369.8|375.14|369.74|7
1642683570000|2022-01-20 12:59:30|375.13|369.73|375.12|369.72|375.14|369.74|375.12|369.72|4
1642683600000|2022-01-20 13:00:00|375.11|369.71|375.03|369.63|375.11|369.71|375.01|369.61|8
1642683610000|2022-01-20 13:00:10|375.02|369.62|374.95|369.55|375.02|369.62|374.95|369.55|13
1642683620000|2022-01-20 13:00:20|374.96|369.56|374.92|369.52|374.96|369.56|374.92|369.52|2
1642683630000|2022-01-20 13:00:30|374.87|369.47|374.81|369.41|374.88|369.48|374.78|369.38|17
1642683640000|2022-01-20 13:00:40|374.78|369.38|374.84|369.44|374.84|369.44|374.78|369.38|7
1642683650000|2022-01-20 13:00:50|374.87|369.47|374.9|369.5|374.9|369.5|374.83|369.43|10
1642683660000|2022-01-20 13:01:00|374.88|369.48|374.92|369.52|374.95|369.55|374.88|369.48|14
1642683670000|2022-01-20 13:01:10|374.96|369.56|375.04|369.64|375.09|369.69|374.96|369.56|17
1642683680000|2022-01-20 13:01:20|375.06|369.66|375.14|369.74|375.14|369.74|375.06|369.66|12
1642683690000|2022-01-20 13:01:30|375.17|369.77|375.21|369.81|375.21|369.81|375.14|369.74|12
1642683700000|2022-01-20 13:01:40|375.2|369.8|375.19|369.79|375.21|369.81|375.19|369.79|4
1642683710000|2022-01-20 13:01:50|375.21|369.81|375.24|369.84|375.25|369.85|375.2|369.8|13
1642683720000|2022-01-20 13:02:00|375.32|369.92|375.41|370.01|375.41|370.01|375.31|369.91|13
1642683730000|2022-01-20 13:02:10|375.44|370.04|375.5|370.1|375.51|370.11|375.44|370.04|12
1642683740000|2022-01-20 13:02:20|375.51|370.11|375.53|370.13|375.54|370.14|375.51|370.11|7
1642683750000|2022-01-20 13:02:30|375.52|370.12|375.52|370.12|375.52|370.12|375.51|370.11|3
1642683760000|2022-01-20 13:02:40|375.51|370.11|375.53|370.13|375.53|370.13|375.51|370.11|3
1642683770000|2022-01-20 13:02:50|375.55|370.15|375.5|370.1|375.55|370.15|375.5|370.1|5
1642683780000|2022-01-20 13:03:00|375.49|370.09|375.53|370.13|375.54|370.14|375.49|370.09|6
1642683790000|2022-01-20 13:03:10|375.54|370.14|375.48|370.08|375.54|370.14|375.46|370.06|9
1642683800000|2022-01-20 13:03:20|375.49|370.09|375.5|370.1|375.56|370.16|375.43|370.03|18
1642683810000|2022-01-20 13:03:30|375.47|370.07|375.44|370.04|375.47|370.07|375.44|370.04|4
1642683820000|2022-01-20 13:03:40|375.45|370.05|375.47|370.07|375.47|370.07|375.45|370.05|3
1642683830000|2022-01-20 13:03:50|375.48|370.08|375.4|370|375.48|370.08|375.39|369.99|9
1642683840000|2022-01-20 13:04:00|375.39|369.99|375.42|370.02|375.46|370.06|375.34|369.94|21
1642683850000|2022-01-20 13:04:10|375.41|370.01|375.44|370.04|375.44|370.04|375.41|370.01|4
1642683860000|2022-01-20 13:04:20|375.43|370.03|375.39|369.99|375.43|370.03|375.39|369.99|2
1642683870000|2022-01-20 13:04:30|375.4|370|375.42|370.02|375.42|370.02|375.4|370|3
1642683880000|2022-01-20 13:04:40|375.43|370.03|375.42|370.02|375.43|370.03|375.42|370.02|2
1642683900000|2022-01-20 13:05:00|375.43|370.03|375.46|370.06|375.46|370.06|375.43|370.03|5
1642683910000|2022-01-20 13:05:10|375.47|370.07|375.42|370.02|375.47|370.07|375.41|370.01|7
1642683920000|2022-01-20 13:05:20|375.41|370.01|375.41|370.01|375.42|370.02|375.41|370.01|3
1642683930000|2022-01-20 13:05:30|375.42|370.02|375.42|370.02|375.42|370.02|375.41|370.01|3
1642683940000|2022-01-20 13:05:40|375.46|370.06|375.47|370.07|375.47|370.07|375.46|370.06|6
1642683950000|2022-01-20 13:05:50|375.46|370.06|375.47|370.07|375.5|370.1|375.46|370.06|3
1642683960000|2022-01-20 13:06:00|375.46|370.06|375.46|370.06|375.46|370.06|375.46|370.06|1
1642683970000|2022-01-20 13:06:10|375.47|370.07|375.61|370.21|375.61|370.21|375.46|370.06|16
1642683980000|2022-01-20 13:06:20|375.62|370.22|376.22|370.82|376.23|370.83|375.62|370.22|16
1642683990000|2022-01-20 13:06:30|376.43|371.03|376.44|371.04|376.44|371.04|376.41|371.01|8
1642684000000|2022-01-20 13:06:40|376.41|371.01|376.43|371.03|376.46|371.06|376.37|370.97|10
1642684010000|2022-01-20 13:06:50|376.42|371.02|376.38|370.98|376.42|371.02|376.38|370.98|14
1642684020000|2022-01-20 13:07:00|376.39|370.99|376.4|371|376.42|371.02|376.38|370.98|10
1642684030000|2022-01-20 13:07:10|376.42|371.02|376.42|371.02|376.42|371.02|376.4|371|8
1642684050000|2022-01-20 13:07:30|376.43|371.03|376.42|371.02|376.43|371.03|376.42|371.02|2
1642684060000|2022-01-20 13:07:40|376.45|371.05|376.38|370.98|376.46|371.06|376.38|370.98|8
1642684070000|2022-01-20 13:07:50|376.34|370.94|376.3|370.9|376.34|370.94|376.27|370.87|10
1642684080000|2022-01-20 13:08:00|376.31|370.91|376.4|371|376.4|371|376.3|370.9|10
1642684090000|2022-01-20 13:08:10|376.37|370.97|376.33|370.93|376.4|371|376.3|370.9|16
1642684100000|2022-01-20 13:08:20|376.3|370.9|376.26|370.86|376.34|370.94|376.26|370.86|16
1642684110000|2022-01-20 13:08:30|376.27|370.87|376.04|370.64|376.27|370.87|376.04|370.64|12
1642684120000|2022-01-20 13:08:40|376.03|370.63|376.02|370.62|376.03|370.63|376.02|370.62|6
1642684130000|2022-01-20 13:08:50|376.03|370.63|375.95|370.55|376.03|370.63|375.92|370.52|14
1642684140000|2022-01-20 13:09:00|375.96|370.56|375.98|370.58|375.99|370.59|375.96|370.56|8
1642684150000|2022-01-20 13:09:10|375.97|370.57|376.12|370.72|376.12|370.72|375.96|370.56|13
1642684160000|2022-01-20 13:09:20|376.05|370.65|376.08|370.68|376.11|370.71|376.03|370.63|11
1642684170000|2022-01-20 13:09:30|376.04|370.64|376.04|370.64|376.08|370.68|376.02|370.62|11
1642684180000|2022-01-20 13:09:40|376.02|370.62|376.12|370.72|376.14|370.74|376.02|370.62|9
1642684190000|2022-01-20 13:09:50|376.14|370.74|376.1|370.7|376.14|370.74|376.1|370.7|7
1642684200000|2022-01-20 13:10:00|376.09|370.69|375.98|370.58|376.09|370.69|375.97|370.57|20
1642684210000|2022-01-20 13:10:10|375.97|370.57|375.98|370.58|376.01|370.61|375.96|370.56|15
1642684220000|2022-01-20 13:10:20|375.99|370.59|376|370.6|376.01|370.61|375.98|370.58|5
1642684230000|2022-01-20 13:10:30|376.01|370.61|376|370.6|376.01|370.61|376|370.6|2
1642684240000|2022-01-20 13:10:40|376.01|370.61|375.98|370.58|376.01|370.61|375.98|370.58|9
1642684250000|2022-01-20 13:10:50|375.99|370.59|375.97|370.57|375.99|370.59|375.96|370.56|7
1642684260000|2022-01-20 13:11:00|375.98|370.58|375.96|370.56|375.98|370.58|375.96|370.56|3
1642684270000|2022-01-20 13:11:10|375.93|370.53|375.85|370.45|375.94|370.54|375.84|370.44|8
1642684280000|2022-01-20 13:11:20|375.86|370.46|375.83|370.43|375.86|370.46|375.83|370.43|5
1642684290000|2022-01-20 13:11:30|375.82|370.42|375.84|370.44|375.84|370.44|375.81|370.41|11
1642684300000|2022-01-20 13:11:40|375.83|370.43|375.78|370.38|375.85|370.45|375.78|370.38|11
1642684310000|2022-01-20 13:11:50|375.81|370.41|375.7|370.3|375.81|370.41|375.69|370.29|17
1642684320000|2022-01-20 13:12:00|375.71|370.31|375.68|370.28|375.71|370.31|375.68|370.28|4
1642684330000|2022-01-20 13:12:10|375.69|370.29|375.59|370.19|375.69|370.29|375.59|370.19|11
1642684340000|2022-01-20 13:12:20|375.6|370.2|375.24|369.84|375.6|370.2|375.21|369.81|28
1642684350000|2022-01-20 13:12:30|375.25|369.85|375.22|369.82|375.27|369.87|375.22|369.82|15
1642684360000|2022-01-20 13:12:40|375.24|369.84|375.26|369.86|375.28|369.88|375.24|369.84|13
1642684370000|2022-01-20 13:12:50|375.24|369.84|375.15|369.75|375.27|369.87|375.14|369.74|16
1642684380000|2022-01-20 13:13:00|375.14|369.74|375.19|369.79|375.21|369.81|375.12|369.72|16
1642684390000|2022-01-20 13:13:10|375.18|369.78|375.38|369.98|375.39|369.99|375.17|369.77|25
1642684400000|2022-01-20 13:13:20|375.37|369.97|375.39|369.99|375.39|369.99|375.35|369.95|8
1642684410000|2022-01-20 13:13:30|375.38|369.98|375.36|369.96|375.4|370|375.36|369.96|6
1642684420000|2022-01-20 13:13:40|375.37|369.97|375.47|370.07|375.47|370.07|375.36|369.96|11
1642684430000|2022-01-20 13:13:50|375.46|370.06|375.36|369.96|375.46|370.06|375.35|369.95|14
1642684440000|2022-01-20 13:14:00|375.35|369.95|375.37|369.97|375.37|369.97|375.35|369.95|3
1642684450000|2022-01-20 13:14:10|375.38|369.98|375.3|369.9|375.41|370.01|375.29|369.89|15
1642684460000|2022-01-20 13:14:20|375.27|369.87|375.29|369.89|375.3|369.9|375.26|369.86|9
1642684470000|2022-01-20 13:14:30|375.3|369.9|375.3|369.9|375.3|369.9|375.29|369.89|7
1642684480000|2022-01-20 13:14:40|375.29|369.89|375.38|369.98|375.4|370|375.29|369.89|8
1642684490000|2022-01-20 13:14:50|375.36|369.96|375.4|370|375.4|370|375.36|369.96|4
1642684500000|2022-01-20 13:15:00|375.41|370.01|375.27|369.87|375.46|370.06|375.21|369.81|18
1642684510000|2022-01-20 13:15:10|375.28|369.88|375.33|369.93|375.38|369.98|375.27|369.87|13
1642684520000|2022-01-20 13:15:20|375.34|369.94|375.36|369.96|375.39|369.99|375.34|369.94|7
1642684530000|2022-01-20 13:15:30|375.39|369.99|375.6|370.2|375.65|370.25|375.39|369.99|20
1642684540000|2022-01-20 13:15:40|375.65|370.25|375.69|370.29|375.73|370.33|375.62|370.22|13
1642684550000|2022-01-20 13:15:50|375.68|370.28|375.56|370.16|375.69|370.29|375.55|370.15|13
1642684560000|2022-01-20 13:16:00|375.57|370.17|375.57|370.17|375.61|370.21|375.51|370.11|15
1642684570000|2022-01-20 13:16:10|375.59|370.19|375.58|370.18|375.59|370.19|375.57|370.17|15
1642684580000|2022-01-20 13:16:20|375.59|370.19|375.51|370.11|375.59|370.19|375.48|370.08|11
1642684590000|2022-01-20 13:16:30|375.5|370.1|375.5|370.1|375.53|370.13|375.47|370.07|11
1642684600000|2022-01-20 13:16:40|375.51|370.11|375.47|370.07|375.55|370.15|375.45|370.05|17
1642684610000|2022-01-20 13:16:50|375.5|370.1|375.5|370.1|375.52|370.12|375.5|370.1|4
1642684620000|2022-01-20 13:17:00|375.51|370.11|375.41|370.01|375.51|370.11|375.39|369.99|12
1642684630000|2022-01-20 13:17:10|375.38|369.98|375.42|370.02|375.42|370.02|375.38|369.98|14
1642684640000|2022-01-20 13:17:20|375.43|370.03|375.41|370.01|375.43|370.03|375.41|370.01|5
1642684650000|2022-01-20 13:17:30|375.38|369.98|375.38|369.98|375.38|369.98|375.38|369.98|1
1642684660000|2022-01-20 13:17:40|375.37|369.97|375.2|369.8|375.37|369.97|375.2|369.8|10
1642684670000|2022-01-20 13:17:50|375.19|369.79|375.2|369.8|375.2|369.8|375.19|369.79|2
1642684680000|2022-01-20 13:18:00|375.19|369.79|375.16|369.76|375.19|369.79|375.14|369.74|11
1642684690000|2022-01-20 13:18:10|375.15|369.75|375.15|369.75|375.15|369.75|375.15|369.75|1
1642684700000|2022-01-20 13:18:20|375.14|369.74|375.12|369.72|375.15|369.75|375.1|369.7|8
1642684710000|2022-01-20 13:18:30|375.14|369.74|374.97|369.57|375.14|369.74|374.96|369.56|18
1642684720000|2022-01-20 13:18:40|374.95|369.55|374.91|369.51|374.95|369.55|374.91|369.51|11
1642684730000|2022-01-20 13:18:50|374.9|369.5|374.86|369.46|374.91|369.51|374.86|369.46|10
1642684740000|2022-01-20 13:19:00|374.87|369.47|374.87|369.47|374.87|369.47|374.87|369.47|1
1642684750000|2022-01-20 13:19:10|374.85|369.45|374.85|369.45|374.85|369.45|374.85|369.45|1
1642684760000|2022-01-20 13:19:20|374.87|369.47|374.89|369.49|374.91|369.51|374.85|369.45|6
1642684770000|2022-01-20 13:19:30|374.81|369.41|374.8|369.4|374.84|369.44|374.8|369.4|15
1642684780000|2022-01-20 13:19:40|374.78|369.38|374.72|369.32|374.81|369.41|374.72|369.32|7
1642684790000|2022-01-20 13:19:50|374.76|369.36|374.77|369.37|374.77|369.37|374.74|369.34|4
1642684800000|2022-01-20 13:20:00|374.76|369.36|374.79|369.39|374.82|369.42|374.74|369.34|7
1642684810000|2022-01-20 13:20:10|374.82|369.42|374.8|369.4|374.82|369.42|374.79|369.39|6
1642684820000|2022-01-20 13:20:20|374.78|369.38|374.79|369.39|374.79|369.39|374.78|369.38|2
1642684830000|2022-01-20 13:20:30|374.8|369.4|374.83|369.43|374.84|369.44|374.8|369.4|5
1642684840000|2022-01-20 13:20:40|374.82|369.42|374.83|369.43|374.86|369.46|374.77|369.37|21
1642684850000|2022-01-20 13:20:50|374.76|369.36|374.8|369.4|374.8|369.4|374.75|369.35|9
1642684860000|2022-01-20 13:21:00|374.79|369.39|374.81|369.41|374.85|369.45|374.79|369.39|11
1642684870000|2022-01-20 13:21:10|374.82|369.42|374.82|369.42|374.83|369.43|374.81|369.41|5
1642684910000|2022-01-20 13:21:50|374.83|369.43|374.86|369.46|374.89|369.49|374.83|369.43|8
1642684920000|2022-01-20 13:22:00|374.88|369.48|374.88|369.48|374.88|369.48|374.87|369.47|5
1642684930000|2022-01-20 13:22:10|374.89|369.49|374.85|369.45|374.91|369.51|374.84|369.44|18
1642684940000|2022-01-20 13:22:20|374.86|369.46|374.94|369.54|374.94|369.54|374.86|369.46|14
1642684950000|2022-01-20 13:22:30|374.9|369.5|374.92|369.52|375|369.6|374.88|369.48|6
1642684970000|2022-01-20 13:22:50|374.93|369.53|374.92|369.52|374.93|369.53|374.92|369.52|2
1642684980000|2022-01-20 13:23:00|374.9|369.5|374.89|369.49|374.9|369.5|374.89|369.49|2
1642684990000|2022-01-20 13:23:10|374.9|369.5|374.94|369.54|374.95|369.55|374.89|369.49|15
1642685000000|2022-01-20 13:23:20|374.96|369.56|374.92|369.52|374.96|369.56|374.91|369.51|11
1642685010000|2022-01-20 13:23:30|374.93|369.53|374.92|369.52|374.94|369.54|374.92|369.52|7
1642685020000|2022-01-20 13:23:40|374.93|369.53|374.94|369.54|374.94|369.54|374.93|369.53|2
1642685030000|2022-01-20 13:23:50|374.91|369.51|374.9|369.5|374.93|369.53|374.87|369.47|6
1642685040000|2022-01-20 13:24:00|374.89|369.49|374.93|369.53|374.99|369.59|374.89|369.49|15
1642685050000|2022-01-20 13:24:10|374.92|369.52|374.92|369.52|374.93|369.53|374.92|369.52|9
1642685060000|2022-01-20 13:24:20|374.93|369.53|374.92|369.52|374.93|369.53|374.92|369.52|4
1642685070000|2022-01-20 13:24:30|374.93|369.53|374.9|369.5|374.95|369.55|374.9|369.5|7
1642685080000|2022-01-20 13:24:40|374.91|369.51|374.9|369.5|374.92|369.52|374.9|369.5|6
1642685090000|2022-01-20 13:24:50|374.89|369.49|374.91|369.51|374.93|369.53|374.89|369.49|6
1642685100000|2022-01-20 13:25:00|374.9|369.5|374.89|369.49|374.9|369.5|374.88|369.48|4
1642685110000|2022-01-20 13:25:10|374.9|369.5|374.9|369.5|374.9|369.5|374.88|369.48|9
1642685120000|2022-01-20 13:25:20|374.91|369.51|374.83|369.43|374.91|369.51|374.82|369.42|14
1642685130000|2022-01-20 13:25:30|374.84|369.44|374.82|369.42|374.87|369.47|374.82|369.42|15
1642685140000|2022-01-20 13:25:40|374.87|369.47|374.86|369.46|374.87|369.47|374.82|369.42|7
1642685150000|2022-01-20 13:25:50|374.88|369.48|374.85|369.45|374.88|369.48|374.85|369.45|9
1642685160000|2022-01-20 13:26:00|374.87|369.47|374.84|369.44|374.87|369.47|374.83|369.43|5
1642685170000|2022-01-20 13:26:10|374.85|369.45|374.84|369.44|374.85|369.45|374.84|369.44|2
1642685180000|2022-01-20 13:26:20|374.86|369.46|374.86|369.46|374.86|369.46|374.86|369.46|1
1642685190000|2022-01-20 13:26:30|374.85|369.45|374.91|369.51|374.91|369.51|374.85|369.45|7
1642685200000|2022-01-20 13:26:40|374.9|369.5|374.94|369.54|374.94|369.54|374.9|369.5|17
1642685210000|2022-01-20 13:26:50|374.95|369.55|375.01|369.61|375.03|369.63|374.95|369.55|7
1642685220000|2022-01-20 13:27:00|375.02|369.62|375.02|369.62|375.02|369.62|375.02|369.62|1
1642685230000|2022-01-20 13:27:10|375.05|369.65|375.2|369.8|375.2|369.8|375.05|369.65|11
1642685240000|2022-01-20 13:27:20|375.19|369.79|375.13|369.73|375.19|369.79|375.13|369.73|8
1642685250000|2022-01-20 13:27:30|375.16|369.76|375.16|369.76|375.17|369.77|375.13|369.73|6
1642685260000|2022-01-20 13:27:40|375.15|369.75|375.12|369.72|375.16|369.76|375.12|369.72|13
1642685270000|2022-01-20 13:27:50|375.11|369.71|375.03|369.63|375.11|369.71|374.98|369.58|8
1642685280000|2022-01-20 13:28:00|375.05|369.65|375.04|369.64|375.05|369.65|375.02|369.62|8
1642685290000|2022-01-20 13:28:10|375.05|369.65|375.19|369.79|375.2|369.8|375.05|369.65|17
1642685300000|2022-01-20 13:28:20|375.2|369.8|375.21|369.81|375.25|369.85|375.2|369.8|14
1642685310000|2022-01-20 13:28:30|375.22|369.82|375.2|369.8|375.23|369.83|375.19|369.79|7
1642685320000|2022-01-20 13:28:40|375.19|369.79|375.21|369.81|375.21|369.81|375.19|369.79|4
1642685330000|2022-01-20 13:28:50|375.22|369.82|375.29|369.89|375.34|369.94|375.22|369.82|7
1642685340000|2022-01-20 13:29:00|375.34|369.94|375.34|369.94|375.34|369.94|375.28|369.88|17
1642685350000|2022-01-20 13:29:10|375.35|369.95|375.49|370.09|375.49|370.09|375.35|369.95|16
1642685360000|2022-01-20 13:29:20|375.48|370.08|375.49|370.09|375.53|370.13|375.47|370.07|10
1642685370000|2022-01-20 13:29:30|375.45|370.05|375.53|370.13|375.63|370.23|375.45|370.05|22
1642685380000|2022-01-20 13:29:40|375.58|370.18|375.58|370.18|375.63|370.23|375.58|370.18|11
1642685390000|2022-01-20 13:29:50|375.53|370.13|375.54|370.14|375.56|370.16|375.5|370.1|20
1642685400000|2022-01-20 13:30:00|375.53|370.13|375.51|370.11|375.57|370.17|375.5|370.1|13
1642685410000|2022-01-20 13:30:10|375.5|370.1|375.54|370.14|375.56|370.16|375.49|370.09|14
1642685420000|2022-01-20 13:30:20|375.59|370.19|375.75|370.35|375.75|370.35|375.58|370.18|15
1642685430000|2022-01-20 13:30:30|375.74|370.34|375.75|370.35|375.75|370.35|375.71|370.31|9
1642685450000|2022-01-20 13:30:50|375.78|370.38|375.8|370.4|375.8|370.4|375.78|370.38|7
1642685460000|2022-01-20 13:31:00|375.78|370.38|375.76|370.36|375.78|370.38|375.76|370.36|6
1642685480000|2022-01-20 13:31:20|375.81|370.41|375.84|370.44|375.84|370.44|375.81|370.41|5
1642685490000|2022-01-20 13:31:30|375.82|370.42|375.82|370.42|375.84|370.44|375.81|370.41|9
1642685500000|2022-01-20 13:31:40|375.8|370.4|375.82|370.42|375.84|370.44|375.8|370.4|8
1642685510000|2022-01-20 13:31:50|375.83|370.43|375.99|370.59|376.03|370.63|375.82|370.42|21
1642685520000|2022-01-20 13:32:00|376.02|370.62|376.33|370.93|376.4|371|376.02|370.62|27
1642685530000|2022-01-20 13:32:10|376.31|370.91|376.33|370.93|376.39|370.99|376.19|370.79|31
1642685540000|2022-01-20 13:32:20|376.3|370.9|376.3|370.9|376.37|370.97|376.23|370.83|24
1642685550000|2022-01-20 13:32:30|376.28|370.88|376.56|371.16|376.57|371.17|376.27|370.87|29
1642685560000|2022-01-20 13:32:40|376.57|371.17|376.34|370.94|376.57|371.17|376.32|370.92|24
1642685570000|2022-01-20 13:32:50|376.31|370.91|376.38|370.98|376.42|371.02|376.31|370.91|14
1642685580000|2022-01-20 13:33:00|376.42|371.02|376.34|370.94|376.46|371.06|376.27|370.87|19
1642685590000|2022-01-20 13:33:10|376.35|370.95|376.35|370.95|376.37|370.97|376.34|370.94|8
1642685600000|2022-01-20 13:33:20|376.34|370.94|376.49|371.09|376.49|371.09|376.31|370.91|12
1642685610000|2022-01-20 13:33:30|376.5|371.1|376.53|371.13|376.53|371.13|376.5|371.1|6
1642685620000|2022-01-20 13:33:40|376.54|371.14|376.71|371.31|376.76|371.36|376.54|371.14|21
1642685630000|2022-01-20 13:33:50|376.7|371.3|376.71|371.31|376.74|371.34|376.7|371.3|11
1642685640000|2022-01-20 13:34:00|376.67|371.27|376.64|371.24|376.7|371.3|376.57|371.17|22
1642685650000|2022-01-20 13:34:10|376.69|371.29|376.77|371.37|376.79|371.39|376.68|371.28|20
1642685660000|2022-01-20 13:34:20|376.78|371.38|376.78|371.38|376.79|371.39|376.72|371.32|15
1642685670000|2022-01-20 13:34:30|376.79|371.39|376.74|371.34|376.79|371.39|376.66|371.26|13
1642685680000|2022-01-20 13:34:40|376.8|371.4|376.98|371.58|377.04|371.64|376.73|371.33|19
1642685690000|2022-01-20 13:34:50|377.08|371.68|377.39|371.99|377.48|372.08|377.07|371.67|33
1642685700000|2022-01-20 13:35:00|377.36|371.96|377.42|372.02|377.47|372.07|377.33|371.93|24
1642685710000|2022-01-20 13:35:10|377.48|372.08|377.4|372|377.55|372.15|377.4|372|30
1642685720000|2022-01-20 13:35:20|377.38|371.98|377.43|372.03|377.53|372.13|377.38|371.98|15
1642685730000|2022-01-20 13:35:30|377.44|372.04|377.37|371.97|377.49|372.09|377.37|371.97|24
1642685740000|2022-01-20 13:35:40|377.36|371.96|377.38|371.98|377.38|371.98|377.28|371.88|28
1642685750000|2022-01-20 13:35:50|377.42|372.02|377.4|372|377.43|372.03|377.38|371.98|13
1642685760000|2022-01-20 13:36:00|377.41|372.01|377.4|372|377.42|372.02|377.39|371.99|7
1642685770000|2022-01-20 13:36:10|377.39|371.99|377.34|371.94|377.39|371.99|377.29|371.89|8
1642685780000|2022-01-20 13:36:20|377.35|371.95|377.26|371.86|377.35|371.95|377.24|371.84|21
1642685790000|2022-01-20 13:36:30|377.28|371.88|377.25|371.85|377.32|371.92|377.25|371.85|20
1642685800000|2022-01-20 13:36:40|377.24|371.84|377.18|371.78|377.27|371.87|377.18|371.78|15
1642685810000|2022-01-20 13:36:50|377.19|371.79|377.12|371.72|377.21|371.81|376.96|371.56|26
1642685820000|2022-01-20 13:37:00|377.18|371.78|377.22|371.82|377.27|371.87|377.14|371.74|21
1642685830000|2022-01-20 13:37:10|377.26|371.86|377.35|371.95|377.4|372|377.24|371.84|20
1642685840000|2022-01-20 13:37:20|377.37|371.97|377.35|371.95|377.46|372.06|377.28|371.88|22
1642685850000|2022-01-20 13:37:30|377.36|371.96|377.42|372.02|377.42|372.02|377.36|371.96|15
1642685860000|2022-01-20 13:37:40|377.43|372.03|377.36|371.96|377.43|372.03|377.35|371.95|10
1642685870000|2022-01-20 13:37:50|377.37|371.97|377.33|371.93|377.37|371.97|377.33|371.93|7
1642685880000|2022-01-20 13:38:00|377.34|371.94|377.19|371.79|377.35|371.95|377.19|371.79|16
1642685890000|2022-01-20 13:38:10|377.18|371.78|377.19|371.79|377.2|371.8|377.14|371.74|16
1642685900000|2022-01-20 13:38:20|377.18|371.78|377.16|371.76|377.18|371.78|377.16|371.76|3
1642685910000|2022-01-20 13:38:30|377.17|371.77|377.21|371.81|377.21|371.81|377.13|371.73|13
1642685920000|2022-01-20 13:38:40|377.19|371.79|377.21|371.81|377.22|371.82|377.18|371.78|8
1642685930000|2022-01-20 13:38:50|377.16|371.76|377.25|371.85|377.25|371.85|377.16|371.76|9
1642685940000|2022-01-20 13:39:00|377.23|371.83|377.42|372.02|377.42|372.02|377.22|371.82|16
1642685950000|2022-01-20 13:39:10|377.41|372.01|377.41|372.01|377.44|372.04|377.41|372.01|9
1642685960000|2022-01-20 13:39:20|377.44|372.04|377.54|372.14|377.55|372.15|377.41|372.01|19
1642685970000|2022-01-20 13:39:30|377.55|372.15|377.45|372.05|377.59|372.19|377.45|372.05|13
1642685980000|2022-01-20 13:39:40|377.52|372.12|377.53|372.13|377.55|372.15|377.52|372.12|11
1642685990000|2022-01-20 13:39:50|377.52|372.12|377.49|372.09|377.52|372.12|377.42|372.02|13
1642686000000|2022-01-20 13:40:00|377.5|372.1|377.58|372.18|377.61|372.21|377.5|372.1|17
1642686010000|2022-01-20 13:40:10|377.55|372.15|377.51|372.11|377.56|372.16|377.48|372.08|16
1642686020000|2022-01-20 13:40:20|377.5|372.1|377.54|372.14|377.54|372.14|377.5|372.1|3
1642686030000|2022-01-20 13:40:30|377.55|372.15|377.51|372.11|377.55|372.15|377.51|372.11|9
1642686040000|2022-01-20 13:40:40|377.53|372.13|377.46|372.06|377.55|372.15|377.46|372.06|11
1642686050000|2022-01-20 13:40:50|377.45|372.05|377.6|372.2|377.65|372.25|377.45|372.05|29
1642686060000|2022-01-20 13:41:00|377.62|372.22|377.62|372.22|377.64|372.24|377.59|372.19|16
1642686070000|2022-01-20 13:41:10|377.64|372.24|377.6|372.2|377.65|372.25|377.6|372.2|23
1642686080000|2022-01-20 13:41:20|377.59|372.19|377.65|372.25|377.65|372.25|377.59|372.19|16
1642686090000|2022-01-20 13:41:30|377.66|372.26|377.75|372.35|377.75|372.35|377.66|372.26|9
1642686100000|2022-01-20 13:41:40|377.76|372.36|377.75|372.35|377.82|372.42|377.75|372.35|15
1642686110000|2022-01-20 13:41:50|377.76|372.36|377.75|372.35|377.82|372.42|377.72|372.32|18
1642686120000|2022-01-20 13:42:00|377.77|372.37|377.76|372.36|377.77|372.37|377.76|372.36|2
1642686130000|2022-01-20 13:42:10|377.75|372.35|377.77|372.37|377.77|372.37|377.75|372.35|6
1642686150000|2022-01-20 13:42:30|377.78|372.38|377.76|372.36|377.81|372.41|377.75|372.35|17
1642686160000|2022-01-20 13:42:40|377.73|372.33|377.71|372.31|377.74|372.34|377.71|372.31|4
1642686170000|2022-01-20 13:42:50|377.72|372.32|377.71|372.31|377.73|372.33|377.7|372.3|11
1642686180000|2022-01-20 13:43:00|377.72|372.32|377.76|372.36|377.76|372.36|377.71|372.31|8
1642686190000|2022-01-20 13:43:10|377.78|372.38|377.75|372.35|377.78|372.38|377.74|372.34|5
1642686200000|2022-01-20 13:43:20|377.72|372.32|377.74|372.34|377.74|372.34|377.71|372.31|15
1642686210000|2022-01-20 13:43:30|377.73|372.33|377.74|372.34|377.74|372.34|377.72|372.32|10
1642686220000|2022-01-20 13:43:40|377.75|372.35|377.75|372.35|377.76|372.36|377.75|372.35|3
1642686230000|2022-01-20 13:43:50|377.76|372.36|377.76|372.36|377.82|372.42|377.75|372.35|11
1642686240000|2022-01-20 13:44:00|377.77|372.37|377.73|372.33|377.77|372.37|377.73|372.33|11
1642686250000|2022-01-20 13:44:10|377.71|372.31|377.71|372.31|377.76|372.36|377.71|372.31|13
1642686260000|2022-01-20 13:44:20|377.72|372.32|377.72|372.32|377.72|372.32|377.71|372.31|5
1642686270000|2022-01-20 13:44:30|377.71|372.31|377.72|372.32|377.73|372.33|377.71|372.31|10
1642686280000|2022-01-20 13:44:40|377.73|372.33|377.72|372.32|377.73|372.33|377.72|372.32|2
1642686290000|2022-01-20 13:44:50|377.69|372.29|377.69|372.29|377.69|372.29|377.68|372.28|3
1642686300000|2022-01-20 13:45:00|377.7|372.3|377.84|372.44|377.84|372.44|377.7|372.3|19
1642686310000|2022-01-20 13:45:10|377.76|372.36|377.67|372.27|377.84|372.44|377.67|372.27|30
1642686320000|2022-01-20 13:45:20|377.66|372.26|377.59|372.19|377.67|372.27|377.58|372.18|13
1642686330000|2022-01-20 13:45:30|377.58|372.18|377.63|372.23|377.68|372.28|377.58|372.18|11
1642686340000|2022-01-20 13:45:40|377.64|372.24|377.65|372.25|377.69|372.29|377.59|372.19|23
1642686350000|2022-01-20 13:45:50|377.68|372.28|377.75|372.35|377.78|372.38|377.66|372.26|14
1642686360000|2022-01-20 13:46:00|377.74|372.34|377.73|372.33|377.78|372.38|377.72|372.32|18
1642686370000|2022-01-20 13:46:10|377.72|372.32|377.63|372.23|377.73|372.33|377.6|372.2|30
1642686380000|2022-01-20 13:46:20|377.64|372.24|377.65|372.25|377.65|372.25|377.63|372.23|14
1642686390000|2022-01-20 13:46:30|377.64|372.24|377.66|372.26|377.66|372.26|377.63|372.23|13
1642686400000|2022-01-20 13:46:40|377.68|372.28|377.68|372.28|377.68|372.28|377.66|372.26|9
1642686410000|2022-01-20 13:46:50|377.69|372.29|377.77|372.37|377.78|372.38|377.69|372.29|6
1642686420000|2022-01-20 13:47:00|377.78|372.38|377.82|372.42|377.84|372.44|377.78|372.38|9
1642686430000|2022-01-20 13:47:10|377.83|372.43|377.82|372.42|377.83|372.43|377.81|372.41|3
1642686440000|2022-01-20 13:47:20|377.83|372.43|377.86|372.46|377.86|372.46|377.83|372.43|3
1642686450000|2022-01-20 13:47:30|377.84|372.44|378.03|372.63|378.03|372.63|377.84|372.44|7
1642686460000|2022-01-20 13:47:40|378.04|372.64|378.03|372.63|378.04|372.64|378.03|372.63|4
1642686470000|2022-01-20 13:47:50|378.02|372.62|378.02|372.62|378.03|372.63|378.02|372.62|3
1642686480000|2022-01-20 13:48:00|378.03|372.63|378.04|372.64|378.04|372.64|378.02|372.62|8
1642686490000|2022-01-20 13:48:10|378.03|372.63|378.05|372.65|378.08|372.68|378.03|372.63|10
1642686500000|2022-01-20 13:48:20|378.08|372.68|378.09|372.69|378.09|372.69|378.06|372.66|8
1642686510000|2022-01-20 13:48:30|378.07|372.67|378.2|372.8|378.23|372.83|378.07|372.67|18
1642686520000|2022-01-20 13:48:40|378.18|372.78|378.18|372.78|378.21|372.81|378.13|372.73|18
1642686530000|2022-01-20 13:48:50|378.16|372.76|378.19|372.79|378.21|372.81|378.16|372.76|21
1642686540000|2022-01-20 13:49:00|378.16|372.76|378.21|372.81|378.23|372.83|378.16|372.76|18
1642686550000|2022-01-20 13:49:10|378.2|372.8|378.19|372.79|378.22|372.82|378.17|372.77|16
1642686560000|2022-01-20 13:49:20|378.17|372.77|378.3|372.9|378.33|372.93|378.17|372.77|15
1642686570000|2022-01-20 13:49:30|378.33|372.93|378.27|372.87|378.33|372.93|378.27|372.87|8
1642686580000|2022-01-20 13:49:40|378.28|372.88|378.37|372.97|378.37|372.97|378.28|372.88|12
1642686590000|2022-01-20 13:49:50|378.38|372.98|378.4|373|378.43|373.03|378.37|372.97|13
1642686600000|2022-01-20 13:50:00|378.41|373.01|378.31|372.91|378.46|373.06|378.3|372.9|17
1642686610000|2022-01-20 13:50:10|378.32|372.92|378.37|372.97|378.41|373.01|378.3|372.9|16
1642686620000|2022-01-20 13:50:20|378.38|372.98|378.38|372.98|378.38|372.98|378.36|372.96|5
1642686630000|2022-01-20 13:50:30|378.37|372.97|378.29|372.89|378.38|372.98|378.29|372.89|17
1642686640000|2022-01-20 13:50:40|378.3|372.9|378.28|372.88|378.3|372.9|378.26|372.86|18
1642686650000|2022-01-20 13:50:50|378.29|372.89|378.28|372.88|378.29|372.89|378.26|372.86|13
1642686660000|2022-01-20 13:51:00|378.26|372.86|378.34|372.94|378.34|372.94|378.26|372.86|12
1642686670000|2022-01-20 13:51:10|378.33|372.93|378.3|372.9|378.33|372.93|378.3|372.9|7
1642686680000|2022-01-20 13:51:20|378.31|372.91|378.11|372.71|378.31|372.91|378.11|372.71|10
1642686690000|2022-01-20 13:51:30|378.1|372.7|378.17|372.77|378.2|372.8|378.04|372.64|27
1642686700000|2022-01-20 13:51:40|378.14|372.74|378|372.6|378.19|372.79|377.99|372.59|25
1642686710000|2022-01-20 13:51:50|377.99|372.59|377.88|372.48|378|372.6|377.88|372.48|25
1642686720000|2022-01-20 13:52:00|377.9|372.5|377.87|372.47|377.92|372.52|377.84|372.44|22
1642686730000|2022-01-20 13:52:10|377.89|372.49|378.05|372.65|378.05|372.65|377.89|372.49|25
1642686740000|2022-01-20 13:52:20|378.01|372.61|378.02|372.62|378.03|372.63|378|372.6|7
1642686750000|2022-01-20 13:52:30|378.01|372.61|378.1|372.7|378.1|372.7|378.01|372.61|14
1642686760000|2022-01-20 13:52:40|378.06|372.66|378.1|372.7|378.1|372.7|378.03|372.63|16
1642686770000|2022-01-20 13:52:50|378.09|372.69|378.33|372.93|378.33|372.93|378.09|372.69|14
1642686780000|2022-01-20 13:53:00|378.31|372.91|378.41|373.01|378.43|373.03|378.31|372.91|21
1642686790000|2022-01-20 13:53:10|378.4|373|378.31|372.91|378.41|373.01|378.31|372.91|13
1642686800000|2022-01-20 13:53:20|378.3|372.9|378.18|372.78|378.3|372.9|378.18|372.78|12
1642686810000|2022-01-20 13:53:30|378.17|372.77|378.09|372.69|378.18|372.78|378.08|372.68|9
1642686820000|2022-01-20 13:53:40|378.08|372.68|378.23|372.83|378.25|372.85|378.07|372.67|20
1642686830000|2022-01-20 13:53:50|378.24|372.84|378.26|372.86|378.28|372.88|378.21|372.81|14
1642686840000|2022-01-20 13:54:00|378.25|372.85|378.24|372.84|378.3|372.9|378.24|372.84|13
1642686850000|2022-01-20 13:54:10|378.23|372.83|378.33|372.93|378.33|372.93|378.22|372.82|15
1642686860000|2022-01-20 13:54:20|378.31|372.91|378.16|372.76|378.32|372.92|378.16|372.76|12
1642686870000|2022-01-20 13:54:30|378.17|372.77|378.19|372.79|378.2|372.8|378.14|372.74|17
1642686880000|2022-01-20 13:54:40|378.18|372.78|378.18|372.78|378.19|372.79|378.12|372.72|20
1642686890000|2022-01-20 13:54:50|378.19|372.79|378.15|372.75|378.2|372.8|378.1|372.7|23
1642686900000|2022-01-20 13:55:00|378.2|372.8|378.12|372.72|378.2|372.8|378.05|372.65|28
1642686910000|2022-01-20 13:55:10|378.11|372.71|378.09|372.69|378.11|372.71|378.05|372.65|8
1642686920000|2022-01-20 13:55:20|378.08|372.68|377.89|372.49|378.09|372.69|377.88|372.48|13
1642686930000|2022-01-20 13:55:30|377.9|372.5|378.08|372.68|378.08|372.68|377.9|372.5|21
1642686940000|2022-01-20 13:55:40|378.12|372.72|378.05|372.65|378.16|372.76|378.05|372.65|14
1642686950000|2022-01-20 13:55:50|378.06|372.66|378.06|372.66|378.09|372.69|378.05|372.65|9
1642686960000|2022-01-20 13:56:00|378.05|372.65|377.93|372.53|378.05|372.65|377.88|372.48|12
1642686970000|2022-01-20 13:56:10|377.92|372.52|377.92|372.52|377.94|372.54|377.92|372.52|6
1642686980000|2022-01-20 13:56:20|377.91|372.51|378.07|372.67|378.07|372.67|377.91|372.51|15
1642686990000|2022-01-20 13:56:30|378.08|372.68|378.07|372.67|378.08|372.68|378.06|372.66|8
1642687000000|2022-01-20 13:56:40|378.06|372.66|378.04|372.64|378.13|372.73|378.03|372.63|16
1642687010000|2022-01-20 13:56:50|378.05|372.65|378.01|372.61|378.07|372.67|378.01|372.61|13
1642687020000|2022-01-20 13:57:00|378.02|372.62|377.99|372.59|378.05|372.65|377.99|372.59|11
1642687030000|2022-01-20 13:57:10|377.93|372.53|377.85|372.45|377.93|372.53|377.82|372.42|14
1642687040000|2022-01-20 13:57:20|377.86|372.46|377.89|372.49|377.89|372.49|377.85|372.45|10
1642687050000|2022-01-20 13:57:30|377.9|372.5|377.89|372.49|377.9|372.5|377.87|372.47|6
1642687060000|2022-01-20 13:57:40|377.9|372.5|377.94|372.54|377.95|372.55|377.89|372.49|7
1642687070000|2022-01-20 13:57:50|377.93|372.53|377.9|372.5|377.93|372.53|377.89|372.49|9
1642687080000|2022-01-20 13:58:00|377.91|372.51|377.89|372.49|377.92|372.52|377.89|372.49|12
1642687090000|2022-01-20 13:58:10|377.9|372.5|378|372.6|378.05|372.65|377.89|372.49|21
1642687100000|2022-01-20 13:58:20|377.99|372.59|377.99|372.59|378.01|372.61|377.97|372.57|16
1642687110000|2022-01-20 13:58:30|377.98|372.58|378.17|372.77|378.18|372.78|377.97|372.57|20
1642687120000|2022-01-20 13:58:40|378.18|372.78|378.32|372.92|378.32|372.92|378.09|372.69|21
1642687130000|2022-01-20 13:58:50|378.3|372.9|378.33|372.93|378.36|372.96|378.3|372.9|15
1642687140000|2022-01-20 13:59:00|378.32|372.92|378.34|372.94|378.35|372.95|378.3|372.9|18
1642687150000|2022-01-20 13:59:10|378.36|372.96|378.31|372.91|378.39|372.99|378.22|372.82|22
1642687160000|2022-01-20 13:59:20|378.3|372.9|378.2|372.8|378.32|372.92|378.18|372.78|24
1642687170000|2022-01-20 13:59:30|378.19|372.79|378.19|372.79|378.2|372.8|378.18|372.78|5
1642687180000|2022-01-20 13:59:40|378.18|372.78|378.14|372.74|378.18|372.78|378.13|372.73|10
1642687190000|2022-01-20 13:59:50|378.15|372.75|378.26|372.86|378.28|372.88|378.14|372.74|19
1642687200000|2022-01-20 14:00:00|378.29|372.89|378.54|373.14|378.55|373.15|378.29|372.89|24
1642687210000|2022-01-20 14:00:10|378.53|373.13|378.59|373.19|378.61|373.21|378.53|373.13|28
1642687220000|2022-01-20 14:00:20|378.58|373.18|378.48|373.08|378.59|373.19|378.48|373.08|15
1642687230000|2022-01-20 14:00:30|378.46|373.06|378.5|373.1|378.54|373.14|378.46|373.06|17
1642687240000|2022-01-20 14:00:40|378.49|373.09|378.31|372.91|378.49|373.09|378.29|372.89|19
1642687250000|2022-01-20 14:00:50|378.32|372.92|378.22|372.82|378.32|372.92|378.18|372.78|12
1642687260000|2022-01-20 14:01:00|378.21|372.81|378.1|372.7|378.21|372.81|378.06|372.66|22
1642687270000|2022-01-20 14:01:10|378.08|372.68|378.17|372.77|378.18|372.78|378.08|372.68|17
1642687280000|2022-01-20 14:01:20|378.13|372.73|378.09|372.69|378.13|372.73|378.08|372.68|4
1642687290000|2022-01-20 14:01:30|378.05|372.65|378.24|372.84|378.25|372.85|378.04|372.64|18
1642687300000|2022-01-20 14:01:40|378.22|372.82|378.2|372.8|378.23|372.83|378.17|372.77|8
1642687310000|2022-01-20 14:01:50|378.19|372.79|378.12|372.72|378.19|372.79|378.12|372.72|5
1642687320000|2022-01-20 14:02:00|378.11|372.71|378.08|372.68|378.19|372.79|378.04|372.64|26
1642687330000|2022-01-20 14:02:10|378.05|372.65|378.08|372.68|378.1|372.7|378.05|372.65|8
1642687340000|2022-01-20 14:02:20|378.07|372.67|378.01|372.61|378.07|372.67|378|372.6|8
1642687350000|2022-01-20 14:02:30|378|372.6|378.01|372.61|378.01|372.61|378|372.6|2
1642687360000|2022-01-20 14:02:40|377.99|372.59|377.96|372.56|377.99|372.59|377.95|372.55|8
1642687370000|2022-01-20 14:02:50|377.97|372.57|377.98|372.58|377.99|372.59|377.97|372.57|4
1642687380000|2022-01-20 14:03:00|377.99|372.59|377.98|372.58|377.99|372.59|377.97|372.57|8
1642687390000|2022-01-20 14:03:10|377.97|372.57|378.02|372.62|378.02|372.62|377.97|372.57|11
1642687400000|2022-01-20 14:03:20|378.03|372.63|378.03|372.63|378.05|372.65|378.02|372.62|6
1642687410000|2022-01-20 14:03:30|378.09|372.69|378.19|372.79|378.19|372.79|378.09|372.69|16
1642687420000|2022-01-20 14:03:40|378.23|372.83|378.28|372.88|378.33|372.93|378.22|372.82|24
1642687430000|2022-01-20 14:03:50|378.27|372.87|378.31|372.91|378.32|372.92|378.22|372.82|16
1642687440000|2022-01-20 14:04:00|378.3|372.9|378.27|372.87|378.31|372.91|378.27|372.87|14
1642687450000|2022-01-20 14:04:10|378.28|372.88|378.36|372.96|378.36|372.96|378.27|372.87|16
1642687460000|2022-01-20 14:04:20|378.37|372.97|378.36|372.96|378.37|372.97|378.32|372.92|12
1642687470000|2022-01-20 14:04:30|378.38|372.98|378.34|372.94|378.4|373|378.26|372.86|13
1642687480000|2022-01-20 14:04:40|378.36|372.96|378.39|372.99|378.4|373|378.31|372.91|17
1642687490000|2022-01-20 14:04:50|378.42|373.02|378.41|373.01|378.42|373.02|378.38|372.98|12
1642687500000|2022-01-20 14:05:00|378.4|373|378.42|373.02|378.42|373.02|378.4|373|7
1642687510000|2022-01-20 14:05:10|378.41|373.01|378.42|373.02|378.43|373.03|378.41|373.01|4
1642687520000|2022-01-20 14:05:20|378.43|373.03|378.51|373.11|378.51|373.11|378.43|373.03|10
1642687530000|2022-01-20 14:05:30|378.54|373.14|378.8|373.4|378.8|373.4|378.54|373.14|12
1642687540000|2022-01-20 14:05:40|378.82|373.42|378.75|373.35|378.83|373.43|378.75|373.35|10
1642687550000|2022-01-20 14:05:50|378.74|373.34|378.81|373.41|378.87|373.47|378.72|373.32|19
1642687560000|2022-01-20 14:06:00|378.82|373.42|378.81|373.41|378.82|373.42|378.79|373.39|9
1642687570000|2022-01-20 14:06:10|378.8|373.4|378.81|373.41|378.81|373.41|378.78|373.38|9
1642687580000|2022-01-20 14:06:20|378.8|373.4|378.69|373.29|378.81|373.41|378.69|373.29|15
1642687590000|2022-01-20 14:06:30|378.71|373.31|378.78|373.38|378.78|373.38|378.71|373.31|8
1642687600000|2022-01-20 14:06:40|378.82|373.42|378.76|373.36|378.82|373.42|378.68|373.28|18
1642687610000|2022-01-20 14:06:50|378.77|373.37|378.71|373.31|378.77|373.37|378.71|373.31|6
1642687620000|2022-01-20 14:07:00|378.72|373.32|378.63|373.23|378.72|373.32|378.63|373.23|7
1642687630000|2022-01-20 14:07:10|378.64|373.24|378.78|373.38|378.81|373.41|378.64|373.24|18
1642687640000|2022-01-20 14:07:20|378.81|373.41|378.84|373.44|378.85|373.45|378.78|373.38|12
1642687650000|2022-01-20 14:07:30|378.83|373.43|378.78|373.38|378.88|373.48|378.78|373.38|13
1642687660000|2022-01-20 14:07:40|378.79|373.39|379|373.6|379.09|373.69|378.79|373.39|28
1642687670000|2022-01-20 14:07:50|378.99|373.59|378.88|373.48|378.99|373.59|378.87|373.47|15
1642687680000|2022-01-20 14:08:00|378.89|373.49|378.91|373.51|378.93|373.53|378.79|373.39|24
1642687690000|2022-01-20 14:08:10|378.92|373.52|378.95|373.55|379.03|373.63|378.91|373.51|29
1642687700000|2022-01-20 14:08:20|378.97|373.57|379|373.6|379|373.6|378.95|373.55|14
1642687710000|2022-01-20 14:08:30|378.99|373.59|378.97|373.57|379.02|373.62|378.94|373.54|17
1642687720000|2022-01-20 14:08:40|378.98|373.58|378.97|373.57|379|373.6|378.93|373.53|16
1642687730000|2022-01-20 14:08:50|378.98|373.58|379.03|373.63|379.1|373.7|378.97|373.57|22
1642687740000|2022-01-20 14:09:00|379.04|373.64|378.98|373.58|379.05|373.65|378.97|373.57|13
1642687750000|2022-01-20 14:09:10|378.99|373.59|378.98|373.58|379.01|373.61|378.97|373.57|22
1642687760000|2022-01-20 14:09:20|378.99|373.59|378.85|373.45|379.03|373.63|378.85|373.45|21
1642687770000|2022-01-20 14:09:30|378.84|373.44|378.9|373.5|378.91|373.51|378.84|373.44|12
1642687780000|2022-01-20 14:09:40|378.91|373.51|378.92|373.52|378.92|373.52|378.88|373.48|12
1642687790000|2022-01-20 14:09:50|378.93|373.53|378.91|373.51|378.93|373.53|378.88|373.48|17
1642687800000|2022-01-20 14:10:00|378.96|373.56|378.97|373.57|379|373.6|378.94|373.54|18
1642687810000|2022-01-20 14:10:10|378.98|373.58|378.99|373.59|379.01|373.61|378.96|373.56|12
1642687820000|2022-01-20 14:10:20|379.01|373.61|378.99|373.59|379.01|373.61|378.98|373.58|9
1642687830000|2022-01-20 14:10:30|379|373.6|379.1|373.7|379.1|373.7|378.98|373.58|12
1642687840000|2022-01-20 14:10:40|379.04|373.64|379.03|373.63|379.04|373.64|379|373.6|8
1642687850000|2022-01-20 14:10:50|379.02|373.62|379.02|373.62|379.05|373.65|379.01|373.61|11
1642687860000|2022-01-20 14:11:00|379.05|373.65|378.97|373.57|379.07|373.67|378.97|373.57|16
1642687870000|2022-01-20 14:11:10|378.96|373.56|378.92|373.52|379.04|373.64|378.9|373.5|21
1642687880000|2022-01-20 14:11:20|378.93|373.53|378.72|373.32|378.94|373.54|378.69|373.29|31
1642687890000|2022-01-20 14:11:30|378.73|373.33|378.94|373.54|379.01|373.61|378.72|373.32|26
1642687900000|2022-01-20 14:11:40|378.93|373.53|378.85|373.45|378.93|373.53|378.85|373.45|9
1642687910000|2022-01-20 14:11:50|378.84|373.44|378.85|373.45|378.87|373.47|378.83|373.43|15
1642687920000|2022-01-20 14:12:00|378.86|373.46|378.84|373.44|378.88|373.48|378.78|373.38|11
1642687930000|2022-01-20 14:12:10|378.81|373.41|378.7|373.3|378.81|373.41|378.64|373.24|13
1642687940000|2022-01-20 14:12:20|378.65|373.25|378.65|373.25|378.73|373.33|378.59|373.19|20
1642687950000|2022-01-20 14:12:30|378.57|373.17|378.73|373.33|378.75|373.35|378.57|373.17|17
1642687960000|2022-01-20 14:12:40|378.72|373.32|378.82|373.42|378.83|373.43|378.72|373.32|14
1642687970000|2022-01-20 14:12:50|378.83|373.43|379.01|373.61|379.01|373.61|378.81|373.41|13
1642687980000|2022-01-20 14:13:00|378.99|373.59|379.02|373.62|379.04|373.64|378.99|373.59|9
1642687990000|2022-01-20 14:13:10|379.01|373.61|378.92|373.52|379.04|373.64|378.92|373.52|16
1642688000000|2022-01-20 14:13:20|378.94|373.54|378.99|373.59|378.99|373.59|378.92|373.52|14
1642688010000|2022-01-20 14:13:30|378.97|373.57|379.07|373.67|379.07|373.67|378.97|373.57|16
1642688020000|2022-01-20 14:13:40|379.04|373.64|379.09|373.69|379.11|373.71|379.04|373.64|13
1642688030000|2022-01-20 14:13:50|379.11|373.71|379.13|373.73|379.19|373.79|379.1|373.7|24
1642688040000|2022-01-20 14:14:00|379.1|373.7|379.19|373.79|379.24|373.84|378.99|373.59|17
1642688050000|2022-01-20 14:14:10|379.18|373.78|379.13|373.73|379.19|373.79|379.12|373.72|15
1642688060000|2022-01-20 14:14:20|379.18|373.78|379.08|373.68|379.18|373.78|379.05|373.65|27
1642688070000|2022-01-20 14:14:30|379.09|373.69|379.1|373.7|379.11|373.71|379.05|373.65|18
1642688080000|2022-01-20 14:14:40|379.09|373.69|379.03|373.63|379.1|373.7|379.01|373.61|9
1642688090000|2022-01-20 14:14:50|379.04|373.64|379.02|373.62|379.04|373.64|379.02|373.62|6
1642688100000|2022-01-20 14:15:00|379.03|373.63|379.12|373.72|379.17|373.77|379.02|373.62|26
1642688110000|2022-01-20 14:15:10|379.07|373.67|378.78|373.38|379.07|373.67|378.76|373.36|25
1642688120000|2022-01-20 14:15:20|378.79|373.39|378.86|373.46|378.91|373.51|378.75|373.35|27
1642688130000|2022-01-20 14:15:30|378.89|373.49|378.79|373.39|378.89|373.49|378.71|373.31|32
1642688140000|2022-01-20 14:15:40|378.8|373.4|378.77|373.37|378.85|373.45|378.75|373.35|21
1642688150000|2022-01-20 14:15:50|378.76|373.36|378.86|373.46|378.86|373.46|378.76|373.36|19
1642688160000|2022-01-20 14:16:00|378.85|373.45|378.82|373.42|378.88|373.48|378.79|373.39|14
1642688170000|2022-01-20 14:16:10|378.79|373.39|378.72|373.32|378.79|373.39|378.68|373.28|22
1642688180000|2022-01-20 14:16:20|378.71|373.31|378.74|373.34|378.74|373.34|378.67|373.27|22
1642688190000|2022-01-20 14:16:30|378.71|373.31|378.8|373.4|378.85|373.45|378.71|373.31|17
1642688200000|2022-01-20 14:16:40|378.84|373.44|378.79|373.39|378.84|373.44|378.79|373.39|7
1642688210000|2022-01-20 14:16:50|378.78|373.38|378.84|373.44|378.87|373.47|378.78|373.38|15
1642688220000|2022-01-20 14:17:00|378.83|373.43|378.8|373.4|378.86|373.46|378.8|373.4|7
1642688230000|2022-01-20 14:17:10|378.82|373.42|378.83|373.43|378.86|373.46|378.79|373.39|13
1642688240000|2022-01-20 14:17:20|378.8|373.4|378.83|373.43|378.83|373.43|378.8|373.4|9
1642688250000|2022-01-20 14:17:30|378.84|373.44|378.76|373.36|378.84|373.44|378.76|373.36|12
1642688260000|2022-01-20 14:17:40|378.75|373.35|378.79|373.39|378.81|373.41|378.72|373.32|15
1642688270000|2022-01-20 14:17:50|378.78|373.38|378.78|373.38|378.82|373.42|378.78|373.38|13
1642688280000|2022-01-20 14:18:00|378.76|373.36|378.72|373.32|378.78|373.38|378.71|373.31|13
1642688290000|2022-01-20 14:18:10|378.77|373.37|378.8|373.4|378.83|373.43|378.72|373.32|15
1642688300000|2022-01-20 14:18:20|378.81|373.41|378.78|373.38|378.82|373.42|378.71|373.31|19
1642688310000|2022-01-20 14:18:30|378.79|373.39|378.77|373.37|378.79|373.39|378.76|373.36|7
1642688320000|2022-01-20 14:18:40|378.78|373.38|378.88|373.48|378.88|373.48|378.78|373.38|8
1642688330000|2022-01-20 14:18:50|378.89|373.49|379.02|373.62|379.02|373.62|378.87|373.47|10
1642688340000|2022-01-20 14:19:00|379.03|373.63|379.11|373.71|379.12|373.72|379.03|373.63|10
1642688350000|2022-01-20 14:19:10|379.1|373.7|378.99|373.59|379.11|373.71|378.99|373.59|12
1642688360000|2022-01-20 14:19:20|379.02|373.62|378.93|373.53|379.02|373.62|378.88|373.48|17
1642688370000|2022-01-20 14:19:30|378.91|373.51|379.01|373.61|379.03|373.63|378.91|373.51|14
1642688380000|2022-01-20 14:19:40|379.04|373.64|379.08|373.68|379.14|373.74|379.02|373.62|20
1642688390000|2022-01-20 14:19:50|379.03|373.63|379.25|373.85|379.25|373.85|378.99|373.59|21
1642688400000|2022-01-20 14:20:00|379.14|373.74|379.17|373.77|379.22|373.82|379.11|373.71|11
1642688410000|2022-01-20 14:20:10|379.18|373.78|379.35|373.95|379.36|373.96|379.18|373.78|9
1642688420000|2022-01-20 14:20:20|379.34|373.94|379.34|373.94|379.34|373.94|379.34|373.94|1
1642688430000|2022-01-20 14:20:30|379.35|373.95|379.27|373.87|379.35|373.95|379.26|373.86|18
1642688440000|2022-01-20 14:20:40|379.28|373.88|379.21|373.81|379.28|373.88|379.1|373.7|21
1642688450000|2022-01-20 14:20:50|379.22|373.82|379.19|373.79|379.23|373.83|379.19|373.79|11
1642688460000|2022-01-20 14:21:00|379.17|373.77|378.99|373.59|379.19|373.79|378.98|373.58|25
1642688470000|2022-01-20 14:21:10|379|373.6|379.15|373.75|379.15|373.75|378.99|373.59|26
1642688480000|2022-01-20 14:21:20|379.16|373.76|379.16|373.76|379.18|373.78|379.14|373.74|13
1642688490000|2022-01-20 14:21:30|379.18|373.78|379.18|373.78|379.19|373.79|379.16|373.76|5
1642688500000|2022-01-20 14:21:40|379.14|373.74|379.06|373.66|379.14|373.74|379.05|373.65|15
1642688510000|2022-01-20 14:21:50|379.07|373.67|379.05|373.65|379.07|373.67|378.99|373.59|17
1642688520000|2022-01-20 14:22:00|379.06|373.66|379.12|373.72|379.16|373.76|379.06|373.66|22
1642688530000|2022-01-20 14:22:10|379.11|373.71|379.21|373.81|379.21|373.81|379.11|373.71|12
1642688540000|2022-01-20 14:22:20|379.23|373.83|379.2|373.8|379.26|373.86|379.18|373.78|7
1642688550000|2022-01-20 14:22:30|379.21|373.81|379.18|373.78|379.21|373.81|379.16|373.76|13
1642688560000|2022-01-20 14:22:40|379.16|373.76|379.15|373.75|379.21|373.81|379.15|373.75|12
1642688570000|2022-01-20 14:22:50|379.2|373.8|379.28|373.88|379.32|373.92|379.17|373.77|13
1642688580000|2022-01-20 14:23:00|379.3|373.9|379.2|373.8|379.39|373.99|379.2|373.8|17
1642688590000|2022-01-20 14:23:10|379.17|373.77|379.15|373.75|379.19|373.79|379.13|373.73|22
1642688600000|2022-01-20 14:23:20|379.17|373.77|379.11|373.71|379.2|373.8|379.1|373.7|24
1642688610000|2022-01-20 14:23:30|379.12|373.72|379.11|373.71|379.13|373.73|379.11|373.71|7
1642688620000|2022-01-20 14:23:40|379.12|373.72|379.12|373.72|379.14|373.74|379.12|373.72|7
1642688630000|2022-01-20 14:23:50|379.13|373.73|379.11|373.71|379.13|373.73|379.11|373.71|7
1642688640000|2022-01-20 14:24:00|379.12|373.72|379.13|373.73|379.15|373.75|379.11|373.71|16
1642688650000|2022-01-20 14:24:10|379.12|373.72|379.12|373.72|379.16|373.76|379.1|373.7|16
1642688660000|2022-01-20 14:24:20|379.11|373.71|379.13|373.73|379.13|373.73|379.11|373.71|5
1642688670000|2022-01-20 14:24:30|379.12|373.72|379.36|373.96|379.36|373.96|379.12|373.72|13
1642688680000|2022-01-20 14:24:40|379.29|373.89|379.23|373.83|379.33|373.93|379.23|373.83|15
1642688690000|2022-01-20 14:24:50|379.24|373.84|379.19|373.79|379.25|373.85|379.14|373.74|16
1642688700000|2022-01-20 14:25:00|379.21|373.81|379.22|373.82|379.23|373.83|379.15|373.75|20
1642688710000|2022-01-20 14:25:10|379.21|373.81|379.06|373.66|379.21|373.81|379.06|373.66|11
1642688720000|2022-01-20 14:25:20|379.05|373.65|379.11|373.71|379.11|373.71|379.04|373.64|16
1642688730000|2022-01-20 14:25:30|379.1|373.7|379.12|373.72|379.12|373.72|379.08|373.68|19
1642688740000|2022-01-20 14:25:40|379.11|373.71|379.12|373.72|379.12|373.72|379.08|373.68|15
1642688750000|2022-01-20 14:25:50|379.1|373.7|379.08|373.68|379.13|373.73|379.07|373.67|11
1642688760000|2022-01-20 14:26:00|379.07|373.67|379.05|373.65|379.07|373.67|379.05|373.65|7
1642688770000|2022-01-20 14:26:10|379.06|373.66|378.85|373.45|379.06|373.66|378.85|373.45|15
1642688780000|2022-01-20 14:26:20|378.84|373.44|378.83|373.43|378.84|373.44|378.83|373.43|4
1642688790000|2022-01-20 14:26:30|378.84|373.44|378.8|373.4|378.84|373.44|378.8|373.4|13
1642688800000|2022-01-20 14:26:40|378.81|373.41|378.84|373.44|378.86|373.46|378.81|373.41|11
1642688810000|2022-01-20 14:26:50|378.83|373.43|378.77|373.37|378.87|373.47|378.77|373.37|18
1642688820000|2022-01-20 14:27:00|378.81|373.41|378.66|373.26|378.81|373.41|378.66|373.26|26
1642688830000|2022-01-20 14:27:10|378.73|373.33|378.63|373.23|378.73|373.33|378.63|373.23|12
1642688840000|2022-01-20 14:27:20|378.65|373.25|378.64|373.24|378.68|373.28|378.64|373.24|11
1642688850000|2022-01-20 14:27:30|378.62|373.22|378.66|373.26|378.66|373.26|378.58|373.18|12
1642688860000|2022-01-20 14:27:40|378.67|373.27|378.56|373.16|378.67|373.27|378.56|373.16|9
1642688870000|2022-01-20 14:27:50|378.57|373.17|378.47|373.07|378.61|373.21|378.47|373.07|14
1642688880000|2022-01-20 14:28:00|378.48|373.08|378.53|373.13|378.53|373.13|378.46|373.06|9
1642688890000|2022-01-20 14:28:10|378.55|373.15|378.53|373.13|378.62|373.22|378.49|373.09|11
1642688900000|2022-01-20 14:28:20|378.52|373.12|378.52|373.12|378.53|373.13|378.5|373.1|6
1642688910000|2022-01-20 14:28:30|378.5|373.1|378.5|373.1|378.51|373.11|378.48|373.08|6
1642688920000|2022-01-20 14:28:40|378.51|373.11|378.52|373.12|378.57|373.17|378.51|373.11|8
1642688930000|2022-01-20 14:28:50|378.53|373.13|378.51|373.11|378.55|373.15|378.51|373.11|9
1642688940000|2022-01-20 14:29:00|378.53|373.13|378.52|373.12|378.53|373.13|378.51|373.11|3
1642688950000|2022-01-20 14:29:10|378.51|373.11|378.5|373.1|378.56|373.16|378.5|373.1|12
1642688960000|2022-01-20 14:29:20|378.51|373.11|378.51|373.11|378.52|373.12|378.49|373.09|8
1642688970000|2022-01-20 14:29:30|378.52|373.12|378.52|373.12|378.53|373.13|378.48|373.08|11
1642688980000|2022-01-20 14:29:40|378.51|373.11|378.51|373.11|378.57|373.17|378.49|373.09|11
1642688990000|2022-01-20 14:29:50|378.48|373.08|378.42|373.02|378.51|373.11|378.41|373.01|10
1642689000000|2022-01-20 14:30:00|378.4|373|378.51|373.11|378.51|373.11|378.39|372.99|18
1642689010000|2022-01-20 14:30:10|378.48|373.08|378.5|373.1|378.52|373.12|378.48|373.08|13
1642689020000|2022-01-20 14:30:20|378.52|373.12|378.53|373.13|378.54|373.14|378.51|373.11|8
1642689030000|2022-01-20 14:30:30|378.5|373.1|378.83|373.43|378.83|373.43|378.5|373.1|19
1642689040000|2022-01-20 14:30:40|378.87|373.47|378.8|373.4|378.91|373.51|378.74|373.34|21
1642689050000|2022-01-20 14:30:50|378.81|373.41|378.89|373.49|378.9|373.5|378.79|373.39|14
1642689060000|2022-01-20 14:31:00|378.88|373.48|378.93|373.53|378.93|373.53|378.85|373.45|19
1642689070000|2022-01-20 14:31:10|378.91|373.51|378.83|373.43|378.93|373.53|378.79|373.39|15
1642689080000|2022-01-20 14:31:20|378.85|373.45|378.88|373.48|378.88|373.48|378.82|373.42|10
1642689090000|2022-01-20 14:31:30|378.89|373.49|378.94|373.54|378.94|373.54|378.88|373.48|9
1642689100000|2022-01-20 14:31:40|378.95|373.55|379.07|373.67|379.09|373.69|378.94|373.54|18
1642689110000|2022-01-20 14:31:50|379.09|373.69|379.16|373.76|379.21|373.81|379.05|373.65|29
1642689120000|2022-01-20 14:32:00|379.11|373.71|378.94|373.54|379.11|373.71|378.92|373.52|22
1642689130000|2022-01-20 14:32:10|378.92|373.52|378.98|373.58|379.03|373.63|378.92|373.52|18
1642689140000|2022-01-20 14:32:20|378.99|373.59|379.02|373.62|379.04|373.64|378.95|373.55|12
1642689150000|2022-01-20 14:32:30|379.05|373.65|378.99|373.59|379.22|373.82|378.98|373.58|19
1642689160000|2022-01-20 14:32:40|379.03|373.63|379.04|373.64|379.05|373.65|378.94|373.54|16
1642689170000|2022-01-20 14:32:50|379.05|373.65|379.06|373.66|379.07|373.67|379.02|373.62|14
1642689180000|2022-01-20 14:33:00|379.07|373.67|379.17|373.77|379.18|373.78|379.07|373.67|16
1642689190000|2022-01-20 14:33:10|379.16|373.76|379.18|373.78|379.3|373.9|379.15|373.75|18
1642689200000|2022-01-20 14:33:20|379.17|373.77|379.13|373.73|379.17|373.77|379.11|373.71|13
1642689210000|2022-01-20 14:33:30|379.09|373.69|379.15|373.75|379.21|373.81|379.09|373.69|12
1642689220000|2022-01-20 14:33:40|379.16|373.76|379.24|373.84|379.38|373.98|379.15|373.75|21
1642689230000|2022-01-20 14:33:50|379.19|373.79|379.28|373.88|379.3|373.9|379.19|373.79|26
1642689240000|2022-01-20 14:34:00|379.27|373.87|379.45|374.05|379.5|374.1|379.25|373.85|24
1642689250000|2022-01-20 14:34:10|379.44|374.04|379.36|373.96|379.44|374.04|379.33|373.93|21
1642689260000|2022-01-20 14:34:20|379.35|373.95|379.42|374.02|379.48|374.08|379.35|373.95|15
1642689270000|2022-01-20 14:34:30|379.43|374.03|379.46|374.06|379.51|374.11|379.39|373.99|22
1642689280000|2022-01-20 14:34:40|379.49|374.09|379.48|374.08|379.61|374.21|379.46|374.06|17
1642689290000|2022-01-20 14:34:50|379.47|374.07|379.47|374.07|379.5|374.1|379.45|374.05|14
1642689300000|2022-01-20 14:35:00|379.48|374.08|379.47|374.07|379.5|374.1|379.46|374.06|18
1642689310000|2022-01-20 14:35:10|379.48|374.08|379.43|374.03|379.51|374.11|379.43|374.03|13
1642689320000|2022-01-20 14:35:20|379.46|374.06|379.48|374.08|379.51|374.11|379.46|374.06|15
1642689330000|2022-01-20 14:35:30|379.47|374.07|379.48|374.08|379.48|374.08|379.41|374.01|10
1642689340000|2022-01-20 14:35:40|379.47|374.07|379.48|374.08|379.52|374.12|379.43|374.03|15
1642689350000|2022-01-20 14:35:50|379.46|374.06|379.39|373.99|379.47|374.07|379.36|373.96|20
1642689360000|2022-01-20 14:36:00|379.38|373.98|379.43|374.03|379.45|374.05|379.36|373.96|19
1642689370000|2022-01-20 14:36:10|379.47|374.07|379.37|373.97|379.47|374.07|379.33|373.93|20
1642689380000|2022-01-20 14:36:20|379.38|373.98|379.24|373.84|379.38|373.98|379.24|373.84|18
1642689390000|2022-01-20 14:36:30|379.28|373.88|379.32|373.92|379.37|373.97|379.28|373.88|20
1642689400000|2022-01-20 14:36:40|379.31|373.91|379.31|373.91|379.34|373.94|379.29|373.89|15
1642689410000|2022-01-20 14:36:50|379.34|373.94|379.35|373.95|379.35|373.95|379.19|373.79|17
1642689420000|2022-01-20 14:37:00|379.36|373.96|379.53|374.13|379.53|374.13|379.36|373.96|14
1642689430000|2022-01-20 14:37:10|379.54|374.14|379.48|374.08|379.66|374.26|379.4|374|15
1642689440000|2022-01-20 14:37:20|379.46|374.06|379.55|374.15|379.55|374.15|379.41|374.01|24
1642689450000|2022-01-20 14:37:30|379.56|374.16|379.46|374.06|379.62|374.22|379.46|374.06|23
1642689460000|2022-01-20 14:37:40|379.49|374.09|379.46|374.06|379.51|374.11|379.43|374.03|21
1642689470000|2022-01-20 14:37:50|379.45|374.05|379.32|373.92|379.45|374.05|379.32|373.92|12
1642689480000|2022-01-20 14:38:00|379.34|373.94|379.47|374.07|379.48|374.08|379.32|373.92|25
1642689490000|2022-01-20 14:38:10|379.49|374.09|379.42|374.02|379.52|374.12|379.42|374.02|15
1642689500000|2022-01-20 14:38:20|379.41|374.01|379.36|373.96|379.44|374.04|379.33|373.93|21
1642689510000|2022-01-20 14:38:30|379.34|373.94|379.29|373.89|379.36|373.96|379.24|373.84|18
1642689520000|2022-01-20 14:38:40|379.32|373.92|379.5|374.1|379.51|374.11|379.29|373.89|22
1642689530000|2022-01-20 14:38:50|379.48|374.08|379.48|374.08|379.5|374.1|379.43|374.03|14
1642689540000|2022-01-20 14:39:00|379.46|374.06|379.49|374.09|379.52|374.12|379.44|374.04|14
1642689550000|2022-01-20 14:39:10|379.46|374.06|379.6|374.2|379.6|374.2|379.46|374.06|13
1642689560000|2022-01-20 14:39:20|379.56|374.16|379.46|374.06|379.57|374.17|379.44|374.04|12
1642689570000|2022-01-20 14:39:30|379.48|374.08|379.49|374.09|379.51|374.11|379.43|374.03|15
1642689580000|2022-01-20 14:39:40|379.48|374.08|379.45|374.05|379.61|374.21|379.43|374.03|25
1642689590000|2022-01-20 14:39:50|379.46|374.06|379.48|374.08|379.54|374.14|379.45|374.05|11
1642689600000|2022-01-20 14:40:00|379.47|374.07|379.5|374.1|379.5|374.1|379.43|374.03|16
1642689610000|2022-01-20 14:40:10|379.47|374.07|379.38|373.98|379.5|374.1|379.37|373.97|21
1642689620000|2022-01-20 14:40:20|379.37|373.97|379.32|373.92|379.37|373.97|379.25|373.85|16
1642689630000|2022-01-20 14:40:30|379.33|373.93|379.36|373.96|379.38|373.98|379.27|373.87|12
1642689640000|2022-01-20 14:40:40|379.39|373.99|379.45|374.05|379.46|374.06|379.39|373.99|9
1642689650000|2022-01-20 14:40:50|379.46|374.06|379.86|374.46|379.86|374.46|379.45|374.05|20
1642689660000|2022-01-20 14:41:00|379.9|374.5|380|374.6|380.01|374.61|379.9|374.5|11
1642689670000|2022-01-20 14:41:10|380.01|374.61|379.97|374.57|380.03|374.63|379.84|374.44|21
1642689680000|2022-01-20 14:41:20|379.98|374.58|380.07|374.67|380.08|374.68|379.95|374.55|11
1642689690000|2022-01-20 14:41:30|380.06|374.66|379.9|374.5|380.07|374.67|379.86|374.46|19
1642689700000|2022-01-20 14:41:40|379.89|374.49|379.78|374.38|379.89|374.49|379.78|374.38|19
1642689710000|2022-01-20 14:41:50|379.83|374.43|379.93|374.53|379.96|374.56|379.83|374.43|13
1642689720000|2022-01-20 14:42:00|379.92|374.52|379.92|374.52|379.95|374.55|379.88|374.48|16
1642689730000|2022-01-20 14:42:10|379.97|374.57|380.02|374.62|380.06|374.66|379.94|374.54|14
1642689740000|2022-01-20 14:42:20|379.99|374.59|380|374.6|380.03|374.63|379.99|374.59|14
1642689750000|2022-01-20 14:42:30|380.03|374.63|380.01|374.61|380.03|374.63|379.98|374.58|13
1642689760000|2022-01-20 14:42:40|380|374.6|380.07|374.67|380.07|374.67|379.94|374.54|14
1642689770000|2022-01-20 14:42:50|380.05|374.65|380.04|374.64|380.09|374.69|380.03|374.63|18
1642689780000|2022-01-20 14:43:00|380.05|374.65|379.97|374.57|380.09|374.69|379.93|374.53|22
1642689790000|2022-01-20 14:43:10|379.94|374.54|380|374.6|380.01|374.61|379.94|374.54|10
1642689800000|2022-01-20 14:43:20|379.98|374.58|379.94|374.54|379.98|374.58|379.87|374.47|7
1642689810000|2022-01-20 14:43:30|379.93|374.53|379.97|374.57|379.99|374.59|379.93|374.53|13
1642689820000|2022-01-20 14:43:40|379.95|374.55|379.96|374.56|379.97|374.57|379.91|374.51|13
1642689830000|2022-01-20 14:43:50|379.95|374.55|379.93|374.53|379.96|374.56|379.86|374.46|13
1642689840000|2022-01-20 14:44:00|379.96|374.56|379.86|374.46|379.99|374.59|379.85|374.45|23
1642689850000|2022-01-20 14:44:10|379.85|374.45|379.68|374.28|379.87|374.47|379.65|374.25|19
1642689860000|2022-01-20 14:44:20|379.67|374.27|379.65|374.25|379.72|374.32|379.6|374.2|19
1642689870000|2022-01-20 14:44:30|379.58|374.18|379.56|374.16|379.58|374.18|379.51|374.11|16
1642689880000|2022-01-20 14:44:40|379.57|374.17|379.64|374.24|379.64|374.24|379.55|374.15|12
1642689890000|2022-01-20 14:44:50|379.66|374.26|379.62|374.22|379.66|374.26|379.62|374.22|10
1642689900000|2022-01-20 14:45:00|379.63|374.23|379.72|374.32|379.78|374.38|379.63|374.23|17
1642689910000|2022-01-20 14:45:10|379.74|374.34|379.75|374.35|379.79|374.39|379.69|374.29|15
1642689920000|2022-01-20 14:45:20|379.74|374.34|379.8|374.4|379.8|374.4|379.71|374.31|12
1642689930000|2022-01-20 14:45:30|379.69|374.29|379.68|374.28|379.75|374.35|379.66|374.26|13
1642689940000|2022-01-20 14:45:40|379.7|374.3|379.68|374.28|379.71|374.31|379.65|374.25|14
1642689950000|2022-01-20 14:45:50|379.67|374.27|379.73|374.33|379.73|374.33|379.67|374.27|16
1642689960000|2022-01-20 14:46:00|379.71|374.31|379.8|374.4|379.84|374.44|379.7|374.3|13
1642689970000|2022-01-20 14:46:10|379.79|374.39|379.89|374.49|379.89|374.49|379.77|374.37|9
1642689980000|2022-01-20 14:46:20|379.9|374.5|379.92|374.52|379.92|374.52|379.84|374.44|8
1642689990000|2022-01-20 14:46:30|379.9|374.5|379.85|374.45|379.92|374.52|379.84|374.44|19
1642690000000|2022-01-20 14:46:40|379.9|374.5|380.02|374.62|380.15|374.75|379.9|374.5|18
1642690010000|2022-01-20 14:46:50|380.04|374.64|380.05|374.65|380.08|374.68|379.97|374.57|20
1642690020000|2022-01-20 14:47:00|380.08|374.68|380.05|374.65|380.11|374.71|380.05|374.65|22
1642690030000|2022-01-20 14:47:10|380.07|374.67|380.04|374.64|380.11|374.71|380.02|374.62|13
1642690040000|2022-01-20 14:47:20|380.02|374.62|380.12|374.72|380.12|374.72|380|374.6|16
1642690050000|2022-01-20 14:47:30|380.13|374.73|380.08|374.68|380.16|374.76|380.06|374.66|11
1642690060000|2022-01-20 14:47:40|380.09|374.69|380.1|374.7|380.1|374.7|380.08|374.68|10
1642690070000|2022-01-20 14:47:50|380.09|374.69|380.13|374.73|380.17|374.77|380.09|374.69|20
1642690080000|2022-01-20 14:48:00|380.12|374.72|380.16|374.76|380.16|374.76|380.12|374.72|10
1642690090000|2022-01-20 14:48:10|380.15|374.75|380.08|374.68|380.15|374.75|380.04|374.64|17
1642690100000|2022-01-20 14:48:20|380.07|374.67|380.15|374.75|380.21|374.81|380.07|374.67|23
1642690110000|2022-01-20 14:48:30|380.16|374.76|380.25|374.85|380.26|374.86|380.14|374.74|19
1642690120000|2022-01-20 14:48:40|380.26|374.86|380.28|374.88|380.32|374.92|380.25|374.85|14
1642690130000|2022-01-20 14:48:50|380.29|374.89|380.18|374.78|380.31|374.91|380.13|374.73|17
1642690140000|2022-01-20 14:49:00|380.2|374.8|380.2|374.8|380.23|374.83|380.17|374.77|15
1642690150000|2022-01-20 14:49:10|380.19|374.79|380.39|374.99|380.43|375.03|380.17|374.77|24
1642690160000|2022-01-20 14:49:20|380.4|375|380.28|374.88|380.41|375.01|380.25|374.85|20
1642690170000|2022-01-20 14:49:30|380.27|374.87|380.02|374.62|380.31|374.91|380.02|374.62|20
1642690180000|2022-01-20 14:49:40|380.04|374.64|380.01|374.61|380.06|374.66|379.99|374.59|20
1642690190000|2022-01-20 14:49:50|380|374.6|380.01|374.61|380.05|374.65|380|374.6|26
1642690200000|2022-01-20 14:50:00|380.02|374.62|380.13|374.73|380.17|374.77|380.02|374.62|18
1642690210000|2022-01-20 14:50:10|380.15|374.75|380.24|374.84|380.24|374.84|380.14|374.74|12
1642690220000|2022-01-20 14:50:20|380.23|374.83|380.33|374.93|380.35|374.95|380.23|374.83|16
1642690230000|2022-01-20 14:50:30|380.32|374.92|380.36|374.96|380.36|374.96|380.32|374.92|8
1642690240000|2022-01-20 14:50:40|380.35|374.95|380.32|374.92|380.36|374.96|380.31|374.91|15
1642690250000|2022-01-20 14:50:50|380.28|374.88|380.26|374.86|380.32|374.92|380.18|374.78|18
1642690260000|2022-01-20 14:51:00|380.3|374.9|380.28|374.88|380.37|374.97|380.24|374.84|22
1642690270000|2022-01-20 14:51:10|380.25|374.85|380.11|374.71|380.29|374.89|380.09|374.69|25
1642690280000|2022-01-20 14:51:20|380.12|374.72|380.11|374.71|380.13|374.73|380.03|374.63|21
1642690290000|2022-01-20 14:51:30|380.1|374.7|380.18|374.78|380.2|374.8|380.1|374.7|15
1642690300000|2022-01-20 14:51:40|380.17|374.77|380.21|374.81|380.22|374.82|380.17|374.77|16
1642690310000|2022-01-20 14:51:50|380.22|374.82|380.26|374.86|380.3|374.9|380.19|374.79|17
1642690320000|2022-01-20 14:52:00|380.27|374.87|380.35|374.95|380.37|374.97|380.27|374.87|16
1642690330000|2022-01-20 14:52:10|380.36|374.96|380.35|374.95|380.36|374.96|380.35|374.95|8
1642690340000|2022-01-20 14:52:20|380.36|374.96|380.35|374.95|380.36|374.96|380.35|374.95|2
1642690350000|2022-01-20 14:52:30|380.36|374.96|380.32|374.92|380.36|374.96|380.31|374.91|4
1642690360000|2022-01-20 14:52:40|380.34|374.94|380.3|374.9|380.34|374.94|380.3|374.9|14
1642690370000|2022-01-20 14:52:50|380.31|374.91|380.34|374.94|380.34|374.94|380.29|374.89|12
1642690380000|2022-01-20 14:53:00|380.33|374.93|380.34|374.94|380.34|374.94|380.31|374.91|8
1642690390000|2022-01-20 14:53:10|380.35|374.95|380.35|374.95|380.35|374.95|380.34|374.94|3
1642690400000|2022-01-20 14:53:20|380.36|374.96|380.66|375.26|380.94|375.54|380.36|374.96|21
1642690410000|2022-01-20 14:53:30|380.67|375.27|380.92|375.52|381|375.6|380.66|375.26|27
1642690420000|2022-01-20 14:53:40|380.94|375.54|380.87|375.47|380.96|375.56|380.79|375.39|27
1642690430000|2022-01-20 14:53:50|380.79|375.39|380.77|375.37|380.86|375.46|380.64|375.24|31
1642690440000|2022-01-20 14:54:00|380.73|375.33|380.73|375.33|380.79|375.39|380.69|375.29|30
1642690450000|2022-01-20 14:54:10|380.75|375.35|380.6|375.2|380.75|375.35|380.48|375.08|24
1642690460000|2022-01-20 14:54:20|380.61|375.21|380.47|375.07|380.63|375.23|380.44|375.04|23
1642690470000|2022-01-20 14:54:30|380.46|375.06|380.57|375.17|380.57|375.17|380.44|375.04|20
1642690480000|2022-01-20 14:54:40|380.55|375.15|380.67|375.27|380.81|375.41|380.47|375.07|28
1642690490000|2022-01-20 14:54:50|380.68|375.28|380.67|375.27|380.7|375.3|380.66|375.26|16
1642690500000|2022-01-20 14:55:00|380.68|375.28|380.6|375.2|380.69|375.29|380.6|375.2|14
1642690510000|2022-01-20 14:55:10|380.59|375.19|380.53|375.13|380.59|375.19|380.42|375.02|27
1642690520000|2022-01-20 14:55:20|380.52|375.12|380.5|375.1|380.56|375.16|380.47|375.07|18
1642690530000|2022-01-20 14:55:30|380.56|375.16|380.77|375.37|380.81|375.41|380.49|375.09|33
1642690540000|2022-01-20 14:55:40|380.72|375.32|380.62|375.22|380.72|375.32|380.45|375.05|34
1642690550000|2022-01-20 14:55:50|380.61|375.21|380.61|375.21|380.74|375.34|380.58|375.18|30
1642690560000|2022-01-20 14:56:00|380.57|375.17|380.68|375.28|380.72|375.32|380.5|375.1|26
1642690570000|2022-01-20 14:56:10|380.61|375.21|380.52|375.12|380.69|375.29|380.52|375.12|22
1642690580000|2022-01-20 14:56:20|380.51|375.11|380.52|375.12|380.54|375.14|380.51|375.11|8
1642690590000|2022-01-20 14:56:30|380.51|375.11|380.5|375.1|380.55|375.15|380.5|375.1|13
1642690600000|2022-01-20 14:56:40|380.53|375.13|380.74|375.34|380.79|375.39|380.49|375.09|28
1642690610000|2022-01-20 14:56:50|380.75|375.35|380.86|375.46|380.99|375.59|380.74|375.34|30
1642690620000|2022-01-20 14:57:00|380.85|375.45|380.88|375.48|380.97|375.57|380.82|375.42|33
1642690630000|2022-01-20 14:57:10|380.82|375.42|380.84|375.44|380.87|375.47|380.78|375.38|19
1642690640000|2022-01-20 14:57:20|380.81|375.41|380.81|375.41|380.82|375.42|380.81|375.41|11
1642690650000|2022-01-20 14:57:30|380.82|375.42|380.96|375.56|380.96|375.56|380.82|375.42|12
1642690660000|2022-01-20 14:57:40|380.99|375.59|380.77|375.37|380.99|375.59|380.75|375.35|33
1642690670000|2022-01-20 14:57:50|380.79|375.39|380.96|375.56|380.98|375.58|380.76|375.36|27
1642690680000|2022-01-20 14:58:00|380.99|375.59|380.99|375.59|381.04|375.64|380.9|375.5|26
1642690690000|2022-01-20 14:58:10|381.01|375.61|380.82|375.42|381.01|375.61|380.78|375.38|29
1642690700000|2022-01-20 14:58:20|380.81|375.41|380.97|375.57|380.97|375.57|380.79|375.39|28
1642690710000|2022-01-20 14:58:30|380.95|375.55|383.13|377.73|383.49|378.09|380.91|375.51|39
1642690720000|2022-01-20 14:58:40|383.12|377.72|383.02|377.62|383.36|377.96|383.01|377.61|34
1642690730000|2022-01-20 14:58:50|383|377.6|382.73|377.33|383.01|377.61|382.73|377.33|31
1642690740000|2022-01-20 14:59:00|382.72|377.32|382.66|377.26|382.72|377.32|382.4|377|32
1642690750000|2022-01-20 14:59:10|382.61|377.21|382.59|377.19|382.66|377.26|382.56|377.16|26
1642690760000|2022-01-20 14:59:20|382.58|377.18|382.54|377.14|382.63|377.23|382.51|377.11|26
1642690770000|2022-01-20 14:59:30|382.55|377.15|382.53|377.13|382.57|377.17|382.49|377.09|25
1642690780000|2022-01-20 14:59:40|382.52|377.12|382.46|377.06|382.55|377.15|382.42|377.02|24
1642690790000|2022-01-20 14:59:50|382.5|377.1|382.51|377.11|382.54|377.14|382.45|377.05|20
1642690800000|2022-01-20 15:00:00|382.84|377.44|382.8|377.4|383.1|377.7|382.73|377.33|35
1642690810000|2022-01-20 15:00:10|382.81|377.41|382.65|377.25|382.82|377.42|382.65|377.25|29
1642690820000|2022-01-20 15:00:20|382.68|377.28|382.79|377.39|382.81|377.41|382.54|377.14|32
1642690830000|2022-01-20 15:00:30|382.75|377.35|382.92|377.52|382.93|377.53|382.72|377.32|24
1642690840000|2022-01-20 15:00:40|382.93|377.53|382.77|377.37|382.95|377.55|382.75|377.35|14
1642690850000|2022-01-20 15:00:50|382.76|377.36|382.83|377.43|382.84|377.44|382.73|377.33|23
1642690860000|2022-01-20 15:01:00|382.85|377.45|382.96|377.56|382.97|377.57|382.83|377.43|25
1642690870000|2022-01-20 15:01:10|382.95|377.55|382.88|377.48|383|377.6|382.86|377.46|23
1642690880000|2022-01-20 15:01:20|382.87|377.47|382.76|377.36|382.9|377.5|382.7|377.3|31
1642690890000|2022-01-20 15:01:30|382.83|377.43|382.95|377.55|382.97|377.57|382.83|377.43|27
1642690900000|2022-01-20 15:01:40|382.9|377.5|383.02|377.62|383.02|377.62|382.83|377.43|26
1642690910000|2022-01-20 15:01:50|383.03|377.63|383.39|377.99|383.39|377.99|383.01|377.61|25
1642690920000|2022-01-20 15:02:00|383.32|377.92|383.62|378.22|383.81|378.41|383.32|377.92|32
1642690930000|2022-01-20 15:02:10|383.61|378.21|383.82|378.42|383.82|378.42|383.52|378.12|29
1642690940000|2022-01-20 15:02:20|383.81|378.41|383.89|378.49|383.9|378.5|383.81|378.41|16
1642690950000|2022-01-20 15:02:30|383.9|378.5|384.23|378.83|384.25|378.85|383.88|378.48|25
1642690960000|2022-01-20 15:02:40|384.24|378.84|384.15|378.75|384.29|378.89|384.13|378.73|21
1642690970000|2022-01-20 15:02:50|384.16|378.76|384.27|378.87|384.27|378.87|384.15|378.75|15
1642690980000|2022-01-20 15:03:00|384.28|378.88|384.37|378.97|384.37|378.97|384.25|378.85|18
1642690990000|2022-01-20 15:03:10|384.38|378.98|384.51|379.11|384.66|379.26|384.36|378.96|25
1642691000000|2022-01-20 15:03:20|384.52|379.12|384.63|379.23|384.68|379.28|384.52|379.12|25
1642691010000|2022-01-20 15:03:30|384.64|379.24|384.71|379.31|384.72|379.32|384.63|379.23|19
1642691020000|2022-01-20 15:03:40|384.73|379.33|384.75|379.35|384.75|379.35|384.71|379.31|7
1642691030000|2022-01-20 15:03:50|384.73|379.33|384.79|379.39|384.79|379.39|384.73|379.33|14
1642691040000|2022-01-20 15:04:00|384.78|379.38|384.75|379.35|384.84|379.44|384.73|379.33|20
1642691050000|2022-01-20 15:04:10|384.76|379.36|384.79|379.39|384.83|379.43|384.73|379.33|17
1642691060000|2022-01-20 15:04:20|384.81|379.41|384.78|379.38|384.89|379.49|384.78|379.38|17
1642691070000|2022-01-20 15:04:30|384.79|379.39|384.96|379.56|384.99|379.59|384.79|379.39|19
1642691080000|2022-01-20 15:04:40|384.97|379.57|384.96|379.56|385.05|379.65|384.93|379.53|24
1642691090000|2022-01-20 15:04:50|384.97|379.57|385.17|379.77|385.17|379.77|384.95|379.55|22
1642691100000|2022-01-20 15:05:00|385.22|379.82|385.28|379.88|385.34|379.94|385.16|379.76|32
1642691110000|2022-01-20 15:05:10|385.23|379.83|385.38|379.98|385.42|380.02|385.23|379.83|30
1642691120000|2022-01-20 15:05:20|385.39|379.99|385.4|380|385.41|380.01|385.33|379.93|27
1642691130000|2022-01-20 15:05:30|385.39|379.99|385.22|379.82|385.39|379.99|385.22|379.82|22
1642691140000|2022-01-20 15:05:40|385.23|379.83|385.36|379.96|385.36|379.96|385.19|379.79|19
1642691150000|2022-01-20 15:05:50|385.37|379.97|385.49|380.09|385.5|380.1|385.35|379.95|22
1642691160000|2022-01-20 15:06:00|385.57|380.17|385.8|380.4|385.93|380.53|385.57|380.17|32
1642691170000|2022-01-20 15:06:10|385.82|380.42|385.66|380.26|385.83|380.43|385.53|380.13|30
1642691180000|2022-01-20 15:06:20|385.62|380.22|385.66|380.26|385.66|380.26|385.62|380.22|19
1642691190000|2022-01-20 15:06:30|385.7|380.3|385.77|380.37|385.79|380.39|385.7|380.3|16
1642691200000|2022-01-20 15:06:40|385.76|380.36|385.65|380.25|385.78|380.38|385.51|380.11|22
1642691210000|2022-01-20 15:06:50|385.69|380.29|385.83|380.43|385.85|380.45|385.68|380.28|29
1642691220000|2022-01-20 15:07:00|385.84|380.44|385.87|380.47|385.89|380.49|385.81|380.41|15
1642691230000|2022-01-20 15:07:10|385.88|380.48|385.86|380.46|385.9|380.5|385.85|380.45|14
1642691240000|2022-01-20 15:07:20|385.87|380.47|385.96|380.56|385.96|380.56|385.87|380.47|21
1642691250000|2022-01-20 15:07:30|386.07|380.67|385.71|380.31|386.07|380.67|385.67|380.27|28
1642691260000|2022-01-20 15:07:40|385.69|380.29|385.79|380.39|385.81|380.41|385.59|380.19|18
1642691270000|2022-01-20 15:07:50|385.78|380.38|385.74|380.34|385.78|380.38|385.72|380.32|10
1642691280000|2022-01-20 15:08:00|385.72|380.32|385.9|380.5|385.99|380.59|385.72|380.32|23
1642691290000|2022-01-20 15:08:10|385.92|380.52|385.97|380.57|386|380.6|385.91|380.51|16
1642691300000|2022-01-20 15:08:20|385.98|380.58|386.02|380.62|386.04|380.64|385.97|380.57|22
1642691310000|2022-01-20 15:08:30|386.01|380.61|386.03|380.63|386.03|380.63|385.95|380.55|19
1642691320000|2022-01-20 15:08:40|385.99|380.59|386|380.6|386.03|380.63|385.83|380.43|20
1642691330000|2022-01-20 15:08:50|386.01|380.61|386.5|381.1|386.54|381.14|386.01|380.61|26
1642691340000|2022-01-20 15:09:00|386.47|381.07|386.27|380.87|386.53|381.13|386.22|380.82|32
1642691350000|2022-01-20 15:09:10|386.34|380.94|386.53|381.13|386.56|381.16|386.33|380.93|22
1642691360000|2022-01-20 15:09:20|386.46|381.06|386.18|380.78|386.48|381.08|386.14|380.74|26
1642691370000|2022-01-20 15:09:30|386.19|380.79|386.26|380.86|386.3|380.9|386.14|380.74|24
1642691380000|2022-01-20 15:09:40|386.24|380.84|386.28|380.88|386.4|381|386.22|380.82|27
1642691390000|2022-01-20 15:09:50|386.26|380.86|385.97|380.57|386.26|380.86|385.92|380.52|30
1642691400000|2022-01-20 15:10:00|385.94|380.54|385.8|380.4|385.98|380.58|385.8|380.4|23
1642691410000|2022-01-20 15:10:10|385.85|380.45|385.86|380.46|385.94|380.54|385.83|380.43|16
1642691420000|2022-01-20 15:10:20|385.85|380.45|385.83|380.43|385.9|380.5|385.72|380.32|26
1642691430000|2022-01-20 15:10:30|385.8|380.4|385.89|380.49|385.9|380.5|385.8|380.4|28
1642691440000|2022-01-20 15:10:40|385.88|380.48|386.05|380.65|386.05|380.65|385.88|380.48|14
1642691450000|2022-01-20 15:10:50|386.06|380.66|386.17|380.77|386.32|380.92|386.04|380.64|22
1642691460000|2022-01-20 15:11:00|386.16|380.76|386.22|380.82|386.47|381.07|386.16|380.76|30
1642691470000|2022-01-20 15:11:10|386.24|380.84|386.09|380.69|386.24|380.84|386.01|380.61|24
1642691480000|2022-01-20 15:11:20|386.1|380.7|386.09|380.69|386.21|380.81|385.91|380.51|31
1642691490000|2022-01-20 15:11:30|386.07|380.67|385.96|380.56|386.07|380.67|385.94|380.54|17
1642691500000|2022-01-20 15:11:40|385.87|380.47|385.75|380.35|385.87|380.47|385.67|380.27|28
1642691510000|2022-01-20 15:11:50|385.74|380.34|385.62|380.22|385.76|380.36|385.62|380.22|18
1642691520000|2022-01-20 15:12:00|385.58|380.18|385.7|380.3|385.78|380.38|385.53|380.13|31
1642691530000|2022-01-20 15:12:10|385.69|380.29|385.48|380.08|385.7|380.3|385.48|380.08|22
1642691540000|2022-01-20 15:12:20|385.47|380.07|385.49|380.09|385.56|380.16|385.46|380.06|24
1642691550000|2022-01-20 15:12:30|385.46|380.06|385.51|380.11|385.61|380.21|385.45|380.05|16
1642691560000|2022-01-20 15:12:40|385.52|380.12|385.52|380.12|385.52|380.12|385.49|380.09|13
1642691570000|2022-01-20 15:12:50|385.5|380.1|385.38|379.98|385.53|380.13|385.38|379.98|16
1642691580000|2022-01-20 15:13:00|385.36|379.96|385.29|379.89|385.38|379.98|385.2|379.8|26
1642691590000|2022-01-20 15:13:10|385.3|379.9|385.26|379.86|385.33|379.93|385.26|379.86|19
1642691600000|2022-01-20 15:13:20|385.27|379.87|385.29|379.89|385.3|379.9|385.23|379.83|20
1642691610000|2022-01-20 15:13:30|385.27|379.87|385.32|379.92|385.37|379.97|385.27|379.87|21
1642691620000|2022-01-20 15:13:40|385.33|379.93|385.24|379.84|385.43|380.03|385.24|379.84|24
1642691630000|2022-01-20 15:13:50|385.27|379.87|385.25|379.85|385.27|379.87|385.24|379.84|3
1642691640000|2022-01-20 15:14:00|385.3|379.9|385.35|379.95|385.44|380.04|385.3|379.9|25
1642691650000|2022-01-20 15:14:10|385.34|379.94|385.39|379.99|385.44|380.04|385.34|379.94|24
1642691660000|2022-01-20 15:14:20|385.38|379.98|385.45|380.05|385.45|380.05|385.37|379.97|9
1642691670000|2022-01-20 15:14:30|385.44|380.04|385.37|379.97|385.45|380.05|385.36|379.96|14
1642691680000|2022-01-20 15:14:40|385.36|379.96|385.35|379.95|385.38|379.98|385.26|379.86|18
1642691690000|2022-01-20 15:14:50|385.36|379.96|385.37|379.97|385.37|379.97|385.35|379.95|9
1642691700000|2022-01-20 15:15:00|385.36|379.96|385.53|380.13|385.56|380.16|385.35|379.95|21
1642691710000|2022-01-20 15:15:10|385.52|380.12|385.46|380.06|385.53|380.13|385.46|380.06|16
1642691720000|2022-01-20 15:15:20|385.45|380.05|385.54|380.14|385.55|380.15|385.43|380.03|18
1642691730000|2022-01-20 15:15:30|385.53|380.13|385.48|380.08|385.54|380.14|385.48|380.08|16
1642691740000|2022-01-20 15:15:40|385.47|380.07|385.35|379.95|385.48|380.08|385.33|379.93|22
1642691750000|2022-01-20 15:15:50|385.36|379.96|385.35|379.95|385.37|379.97|385.32|379.92|15
1642691760000|2022-01-20 15:16:00|385.4|380|385.37|379.97|385.45|380.05|385.34|379.94|22
1642691770000|2022-01-20 15:16:10|385.36|379.96|385.22|379.82|385.36|379.96|385.22|379.82|16
1642691780000|2022-01-20 15:16:20|385.21|379.81|385.12|379.72|385.21|379.81|384.98|379.58|28
1642691790000|2022-01-20 15:16:30|385.1|379.7|384.68|379.28|385.11|379.71|384.65|379.25|27
1642691800000|2022-01-20 15:16:40|384.67|379.27|384.78|379.38|384.78|379.38|384.64|379.24|29
1642691810000|2022-01-20 15:16:50|384.77|379.37|384.78|379.38|384.89|379.49|384.75|379.35|26
1642691820000|2022-01-20 15:17:00|384.79|379.39|384.96|379.56|384.99|379.59|384.79|379.39|29
1642691830000|2022-01-20 15:17:10|384.95|379.55|384.95|379.55|384.99|379.59|384.92|379.52|22
1642691840000|2022-01-20 15:17:20|384.97|379.57|384.8|379.4|384.98|379.58|384.8|379.4|21
1642691850000|2022-01-20 15:17:30|384.79|379.39|384.79|379.39|384.8|379.4|384.78|379.38|5
1642691860000|2022-01-20 15:17:40|384.77|379.37|384.8|379.4|384.84|379.44|384.76|379.36|21
1642691870000|2022-01-20 15:17:50|384.83|379.43|384.8|379.4|384.83|379.43|384.78|379.38|14
1642691880000|2022-01-20 15:18:00|384.81|379.41|384.86|379.46|384.93|379.53|384.81|379.41|27
1642691890000|2022-01-20 15:18:10|384.87|379.47|384.89|379.49|384.89|379.49|384.8|379.4|27
1642691900000|2022-01-20 15:18:20|384.88|379.48|384.81|379.41|384.91|379.51|384.73|379.33|28
1642691910000|2022-01-20 15:18:30|384.79|379.39|384.92|379.52|384.96|379.56|384.79|379.39|24
1642691920000|2022-01-20 15:18:40|384.94|379.54|384.93|379.53|384.95|379.55|384.88|379.48|12
1642691930000|2022-01-20 15:18:50|384.96|379.56|384.91|379.51|384.99|379.59|384.89|379.49|19
1642691940000|2022-01-20 15:19:00|384.92|379.52|384.97|379.57|384.99|379.59|384.92|379.52|18
1642691950000|2022-01-20 15:19:10|384.98|379.58|384.98|379.58|385|379.6|384.96|379.56|20
1642691960000|2022-01-20 15:19:20|384.97|379.57|385|379.6|385|379.6|384.97|379.57|20
1642691970000|2022-01-20 15:19:30|384.99|379.59|385.02|379.62|385.05|379.65|384.99|379.59|10
1642691980000|2022-01-20 15:19:40|385.03|379.63|385.03|379.63|385.03|379.63|385.01|379.61|9
1642691990000|2022-01-20 15:19:50|385.02|379.62|385.01|379.61|385.02|379.62|385|379.6|7
1642692000000|2022-01-20 15:20:00|385|379.6|385|379.6|385|379.6|384.95|379.55|24
1642692010000|2022-01-20 15:20:10|384.98|379.58|385.09|379.69|385.2|379.8|384.98|379.58|25
1642692020000|2022-01-20 15:20:20|385.1|379.7|385.18|379.78|385.21|379.81|385.01|379.61|29
1642692030000|2022-01-20 15:20:30|385.17|379.77|385.16|379.76|385.2|379.8|385.15|379.75|17
1642692040000|2022-01-20 15:20:40|385.17|379.77|385.21|379.81|385.23|379.83|385.16|379.76|12
1642692050000|2022-01-20 15:20:50|385.2|379.8|385.19|379.79|385.2|379.8|385.18|379.78|8
1642692060000|2022-01-20 15:21:00|385.18|379.78|385.23|379.83|385.23|379.83|385.08|379.68|15
1642692070000|2022-01-20 15:21:10|385.24|379.84|385.35|379.95|385.35|379.95|385.24|379.84|10
1642692080000|2022-01-20 15:21:20|385.34|379.94|385.5|380.1|385.52|380.12|385.33|379.93|19
1642692090000|2022-01-20 15:21:30|385.48|380.08|385.48|380.08|385.48|380.08|385.44|380.04|8
1642692100000|2022-01-20 15:21:40|385.49|380.09|385.55|380.15|385.59|380.19|385.43|380.03|17
1642692110000|2022-01-20 15:21:50|385.56|380.16|385.56|380.16|385.58|380.18|385.56|380.16|13
1642692120000|2022-01-20 15:22:00|385.57|380.17|385.52|380.12|385.57|380.17|385.4|380|21
1642692130000|2022-01-20 15:22:10|385.51|380.11|385.61|380.21|385.62|380.22|385.51|380.11|12
1642692140000|2022-01-20 15:22:20|385.6|380.2|385.58|380.18|385.62|380.22|385.56|380.16|11
1642692150000|2022-01-20 15:22:30|385.59|380.19|385.54|380.14|385.65|380.25|385.5|380.1|21
1642692160000|2022-01-20 15:22:40|385.51|380.11|385.45|380.05|385.51|380.11|385.42|380.02|17
1642692170000|2022-01-20 15:22:50|385.44|380.04|385.38|379.98|385.47|380.07|385.37|379.97|15
1642692180000|2022-01-20 15:23:00|385.37|379.97|385.39|379.99|385.47|380.07|385.36|379.96|18
1642692190000|2022-01-20 15:23:10|385.36|379.96|385.27|379.87|385.36|379.96|385.27|379.87|19
1642692200000|2022-01-20 15:23:20|385.28|379.88|385.26|379.86|385.28|379.88|385.26|379.86|3
1642692210000|2022-01-20 15:23:30|385.27|379.87|385.27|379.87|385.38|379.98|385.26|379.86|8
1642692220000|2022-01-20 15:23:40|385.37|379.97|385.47|380.07|385.47|380.07|385.36|379.96|16
1642692230000|2022-01-20 15:23:50|385.49|380.09|385.4|380|385.49|380.09|385.4|380|15
1642692240000|2022-01-20 15:24:00|385.42|380.02|385.48|380.08|385.5|380.1|385.42|380.02|16
1642692250000|2022-01-20 15:24:10|385.47|380.07|385.55|380.15|385.55|380.15|385.47|380.07|20
1642692260000|2022-01-20 15:24:20|385.54|380.14|385.53|380.13|385.57|380.17|385.5|380.1|8
1642692270000|2022-01-20 15:24:30|385.55|380.15|385.56|380.16|385.56|380.16|385.51|380.11|18
1642692280000|2022-01-20 15:24:40|385.54|380.14|385.68|380.28|385.69|380.29|385.54|380.14|11
1642692290000|2022-01-20 15:24:50|385.67|380.27|385.68|380.28|385.68|380.28|385.66|380.26|8
1642692300000|2022-01-20 15:25:00|385.69|380.29|385.55|380.15|385.69|380.29|385.55|380.15|11
1642692310000|2022-01-20 15:25:10|385.56|380.16|385.63|380.23|385.66|380.26|385.56|380.16|17
1642692320000|2022-01-20 15:25:20|385.64|380.24|385.67|380.27|385.69|380.29|385.64|380.24|10
1642692330000|2022-01-20 15:25:30|385.65|380.25|385.75|380.35|385.78|380.38|385.65|380.25|18
1642692340000|2022-01-20 15:25:40|385.74|380.34|385.8|380.4|385.8|380.4|385.74|380.34|19
1642692350000|2022-01-20 15:25:50|385.81|380.41|385.8|380.4|385.83|380.43|385.79|380.39|20
1642692360000|2022-01-20 15:26:00|385.81|380.41|385.88|380.48|385.92|380.52|385.81|380.41|27
1642692370000|2022-01-20 15:26:10|385.9|380.5|385.81|380.41|385.92|380.52|385.81|380.41|18
1642692380000|2022-01-20 15:26:20|385.8|380.4|385.8|380.4|385.83|380.43|385.78|380.38|14
1642692390000|2022-01-20 15:26:30|385.79|380.39|385.79|380.39|385.81|380.41|385.77|380.37|13
1642692400000|2022-01-20 15:26:40|385.78|380.38|385.82|380.42|385.82|380.42|385.78|380.38|10
1642692410000|2022-01-20 15:26:50|385.81|380.41|385.82|380.42|385.83|380.43|385.81|380.41|13
1642692420000|2022-01-20 15:27:00|385.83|380.43|385.86|380.46|385.86|380.46|385.83|380.43|11
1642692430000|2022-01-20 15:27:10|385.89|380.49|385.91|380.51|385.91|380.51|385.88|380.48|9
1642692440000|2022-01-20 15:27:20|385.89|380.49|386.06|380.66|386.1|380.7|385.89|380.49|19
1642692450000|2022-01-20 15:27:30|386.08|380.68|386.28|380.88|386.28|380.88|386.08|380.68|17
1642692460000|2022-01-20 15:27:40|386.25|380.85|386.22|380.82|386.3|380.9|386.21|380.81|18
1642692470000|2022-01-20 15:27:50|386.21|380.81|386.18|380.78|386.21|380.81|386.16|380.76|16
1642692480000|2022-01-20 15:28:00|386.19|380.79|386.16|380.76|386.2|380.8|386.16|380.76|13
1642692490000|2022-01-20 15:28:10|386.17|380.77|386.06|380.66|386.18|380.78|386.03|380.63|12
1642692500000|2022-01-20 15:28:20|386.05|380.65|385.91|380.51|386.06|380.66|385.91|380.51|12
1642692510000|2022-01-20 15:28:30|385.9|380.5|385.76|380.36|385.92|380.52|385.76|380.36|23
1642692520000|2022-01-20 15:28:40|385.77|380.37|385.72|380.32|385.79|380.39|385.7|380.3|20
1642692530000|2022-01-20 15:28:50|385.73|380.33|385.73|380.33|385.74|380.34|385.73|380.33|3
1642692540000|2022-01-20 15:29:00|385.72|380.32|385.69|380.29|385.72|380.32|385.68|380.28|7
1642692550000|2022-01-20 15:29:10|385.7|380.3|385.73|380.33|385.75|380.35|385.7|380.3|13
1642692560000|2022-01-20 15:29:20|385.74|380.34|385.76|380.36|385.77|380.37|385.74|380.34|9
1642692570000|2022-01-20 15:29:30|385.77|380.37|386.05|380.65|386.06|380.66|385.76|380.36|26
1642692580000|2022-01-20 15:29:40|386.04|380.64|385.97|380.57|386.06|380.66|385.87|380.47|13
1642692590000|2022-01-20 15:29:50|385.96|380.56|385.87|380.47|385.97|380.57|385.87|380.47|15
1642692600000|2022-01-20 15:30:00|385.85|380.45|385.76|380.36|385.85|380.45|385.73|380.33|21
1642692610000|2022-01-20 15:30:10|385.77|380.37|385.86|380.46|386.02|380.62|385.77|380.37|22
1642692620000|2022-01-20 15:30:20|385.85|380.45|385.76|380.36|385.85|380.45|385.76|380.36|17
1642692630000|2022-01-20 15:30:30|385.75|380.35|385.73|380.33|385.76|380.36|385.6|380.2|21
1642692640000|2022-01-20 15:30:40|385.72|380.32|385.76|380.36|385.78|380.38|385.67|380.27|24
1642692650000|2022-01-20 15:30:50|385.75|380.35|385.76|380.36|385.76|380.36|385.75|380.35|2
1642692660000|2022-01-20 15:31:00|385.77|380.37|385.76|380.36|385.77|380.37|385.75|380.35|6
1642692670000|2022-01-20 15:31:10|385.79|380.39|385.89|380.49|385.99|380.59|385.79|380.39|25
1642692680000|2022-01-20 15:31:20|385.9|380.5|385.89|380.49|385.98|380.58|385.86|380.46|18
1642692690000|2022-01-20 15:31:30|385.9|380.5|385.97|380.57|385.98|380.58|385.89|380.49|12
1642692700000|2022-01-20 15:31:40|385.96|380.56|385.91|380.51|385.98|380.58|385.91|380.51|17
1642692710000|2022-01-20 15:31:50|385.92|380.52|385.85|380.45|385.92|380.52|385.8|380.4|16
1642692720000|2022-01-20 15:32:00|385.84|380.44|385.83|380.43|385.93|380.53|385.81|380.41|19
1642692730000|2022-01-20 15:32:10|385.77|380.37|386.02|380.62|386.05|380.65|385.73|380.33|21
1642692740000|2022-01-20 15:32:20|386.06|380.66|386.04|380.64|386.07|380.67|386.02|380.62|16
1642692750000|2022-01-20 15:32:30|386.05|380.65|386.28|380.88|386.3|380.9|386|380.6|29
1642692760000|2022-01-20 15:32:40|386.29|380.89|386.38|380.98|386.38|380.98|386.27|380.87|14
1642692770000|2022-01-20 15:32:50|386.35|380.95|386.55|381.15|386.62|381.22|386.34|380.94|31
1642692780000|2022-01-20 15:33:00|386.54|381.14|386.51|381.11|386.56|381.16|386.47|381.07|17
1642692790000|2022-01-20 15:33:10|386.5|381.1|386.46|381.06|386.53|381.13|386.46|381.06|17
1642692800000|2022-01-20 15:33:20|386.48|381.08|386.44|381.04|386.49|381.09|386.44|381.04|7
1642692810000|2022-01-20 15:33:30|386.38|380.98|386.36|380.96|386.43|381.03|386.3|380.9|13
1642692820000|2022-01-20 15:33:40|386.35|380.95|386.45|381.05|386.45|381.05|386.35|380.95|7
1642692830000|2022-01-20 15:33:50|386.53|381.13|386.38|380.98|386.53|381.13|386.35|380.95|23
1642692840000|2022-01-20 15:34:00|386.37|380.97|386.33|380.93|386.38|380.98|386.33|380.93|13
1642692850000|2022-01-20 15:34:10|386.34|380.94|386.31|380.91|386.34|380.94|386.26|380.86|14
1642692860000|2022-01-20 15:34:20|386.3|380.9|386.13|380.73|386.3|380.9|386.13|380.73|19
1642692870000|2022-01-20 15:34:30|386.15|380.75|386.14|380.74|386.16|380.76|386.13|380.73|12
1642692880000|2022-01-20 15:34:40|386.15|380.75|386.1|380.7|386.17|380.77|386.1|380.7|14
1642692890000|2022-01-20 15:34:50|386.11|380.71|386.1|380.7|386.11|380.71|386.09|380.69|10
1642692900000|2022-01-20 15:35:00|386.11|380.71|386.07|380.67|386.11|380.71|386.02|380.62|10
1642692910000|2022-01-20 15:35:10|386.08|380.68|386.01|380.61|386.09|380.69|386.01|380.61|19
1642692920000|2022-01-20 15:35:20|386.02|380.62|385.77|380.37|386.02|380.62|385.77|380.37|20
1642692930000|2022-01-20 15:35:30|385.79|380.39|385.97|380.57|386|380.6|385.76|380.36|27
1642692940000|2022-01-20 15:35:40|385.98|380.58|386.08|380.68|386.1|380.7|385.98|380.58|22
1642692950000|2022-01-20 15:35:50|386.06|380.66|386.07|380.67|386.09|380.69|386.03|380.63|12
1642692960000|2022-01-20 15:36:00|386.08|380.68|386.09|380.69|386.09|380.69|385.97|380.57|18
1642692970000|2022-01-20 15:36:10|386.1|380.7|386.14|380.74|386.18|380.78|386.08|380.68|26
1642692980000|2022-01-20 15:36:20|386.12|380.72|386.08|380.68|386.15|380.75|386.07|380.67|18
1642692990000|2022-01-20 15:36:30|386.12|380.72|386.26|380.86|386.26|380.86|386.08|380.68|13
1642693000000|2022-01-20 15:36:40|386.3|380.9|386.27|380.87|386.3|380.9|386.25|380.85|10
1642693010000|2022-01-20 15:36:50|386.28|380.88|386.25|380.85|386.29|380.89|386.23|380.83|15
1642693020000|2022-01-20 15:37:00|386.24|380.84|386.23|380.83|386.29|380.89|386.19|380.79|22
1642693030000|2022-01-20 15:37:10|386.22|380.82|386.22|380.82|386.24|380.84|386.22|380.82|13
1642693040000|2022-01-20 15:37:20|386.24|380.84|386.11|380.71|386.34|380.94|386.1|380.7|25
1642693050000|2022-01-20 15:37:30|386.07|380.67|386|380.6|386.12|380.72|386|380.6|21
1642693060000|2022-01-20 15:37:40|385.99|380.59|385.97|380.57|386.01|380.61|385.87|380.47|15
1642693070000|2022-01-20 15:37:50|385.98|380.58|385.97|380.57|385.99|380.59|385.95|380.55|15
1642693080000|2022-01-20 15:38:00|385.96|380.56|385.92|380.52|386.01|380.61|385.89|380.49|20
1642693090000|2022-01-20 15:38:10|385.96|380.56|385.8|380.4|385.98|380.58|385.8|380.4|14
1642693100000|2022-01-20 15:38:20|385.81|380.41|385.89|380.49|385.89|380.49|385.8|380.4|17
1642693110000|2022-01-20 15:38:30|385.87|380.47|385.96|380.56|386|380.6|385.87|380.47|19
1642693120000|2022-01-20 15:38:40|385.95|380.55|385.96|380.56|385.96|380.56|385.95|380.55|8
1642693130000|2022-01-20 15:38:50|385.97|380.57|386.04|380.64|386.04|380.64|385.95|380.55|13
1642693140000|2022-01-20 15:39:00|386.03|380.63|386.14|380.74|386.14|380.74|386|380.6|25
1642693150000|2022-01-20 15:39:10|386.15|380.75|386.05|380.65|386.16|380.76|386.03|380.63|21
1642693160000|2022-01-20 15:39:20|386.08|380.68|386.03|380.63|386.08|380.68|386.03|380.63|14
1642693170000|2022-01-20 15:39:30|386.02|380.62|386.03|380.63|386.15|380.75|385.97|380.57|24
1642693180000|2022-01-20 15:39:40|386.04|380.64|386.06|380.66|386.08|380.68|386.03|380.63|8
1642693190000|2022-01-20 15:39:50|386.07|380.67|386.06|380.66|386.08|380.68|386.06|380.66|6
1642693200000|2022-01-20 15:40:00|386.05|380.65|386.1|380.7|386.1|380.7|386.05|380.65|9
1642693210000|2022-01-20 15:40:10|386.11|380.71|386.2|380.8|386.2|380.8|386.11|380.71|8
1642693220000|2022-01-20 15:40:20|386.21|380.81|386.28|380.88|386.29|380.89|386.19|380.79|11
1642693230000|2022-01-20 15:40:30|386.29|380.89|386.33|380.93|386.41|381.01|386.27|380.87|12
1642693240000|2022-01-20 15:40:40|386.32|380.92|386.35|380.95|386.36|380.96|386.32|380.92|5
1642693250000|2022-01-20 15:40:50|386.37|380.97|386.36|380.96|386.37|380.97|386.35|380.95|18
1642693260000|2022-01-20 15:41:00|386.35|380.95|386.36|380.96|386.38|380.98|386.35|380.95|15
1642693270000|2022-01-20 15:41:10|386.37|380.97|386.35|380.95|386.38|380.98|386.35|380.95|13
1642693280000|2022-01-20 15:41:20|386.34|380.94|386.08|380.68|386.35|380.95|386.08|380.68|14
1642693290000|2022-01-20 15:41:30|386.11|380.71|385.91|380.51|386.12|380.72|385.89|380.49|21
1642693300000|2022-01-20 15:41:40|385.92|380.52|385.99|380.59|386.1|380.7|385.87|380.47|19
1642693310000|2022-01-20 15:41:50|386.02|380.62|386.02|380.62|386.03|380.63|385.99|380.59|8
1642693320000|2022-01-20 15:42:00|385.98|380.58|385.99|380.59|385.99|380.59|385.96|380.56|8
1642693330000|2022-01-20 15:42:10|385.97|380.57|385.98|380.58|385.99|380.59|385.97|380.57|5
1642693340000|2022-01-20 15:42:20|385.99|380.59|386|380.6|386.01|380.61|385.98|380.58|5
1642693350000|2022-01-20 15:42:30|386.01|380.61|386.03|380.63|386.07|380.67|386|380.6|16
1642693360000|2022-01-20 15:42:40|386.07|380.67|386.02|380.62|386.07|380.67|386.01|380.61|15
1642693370000|2022-01-20 15:42:50|386.01|380.61|386.05|380.65|386.06|380.66|386.01|380.61|3
1642693380000|2022-01-20 15:43:00|386.04|380.64|386.12|380.72|386.12|380.72|386.01|380.61|15
1642693390000|2022-01-20 15:43:10|386.1|380.7|386.09|380.69|386.13|380.73|386.09|380.69|12
1642693400000|2022-01-20 15:43:20|386.08|380.68|386.09|380.69|386.1|380.7|386.08|380.68|6
1642693410000|2022-01-20 15:43:30|386.08|380.68|386.09|380.69|386.1|380.7|386.08|380.68|10
1642693420000|2022-01-20 15:43:40|386.02|380.62|386|380.6|386.05|380.65|386|380.6|8
1642693430000|2022-01-20 15:43:50|385.96|380.56|385.95|380.55|385.98|380.58|385.94|380.54|8
1642693440000|2022-01-20 15:44:00|385.96|380.56|385.99|380.59|386.07|380.67|385.95|380.55|16
1642693450000|2022-01-20 15:44:10|386.03|380.63|386.06|380.66|386.11|380.71|386.03|380.63|9
1642693460000|2022-01-20 15:44:20|386.08|380.68|385.98|380.58|386.12|380.72|385.89|380.49|22
1642693470000|2022-01-20 15:44:30|385.95|380.55|385.94|380.54|385.98|380.58|385.93|380.53|7
1642693490000|2022-01-20 15:44:50|385.93|380.53|385.94|380.54|385.94|380.54|385.93|380.53|4
1642693500000|2022-01-20 15:45:00|385.92|380.52|385.93|380.53|385.93|380.53|385.92|380.52|2
1642693510000|2022-01-20 15:45:10|385.92|380.52|385.92|380.52|385.92|380.52|385.86|380.46|14
1642693520000|2022-01-20 15:45:20|385.91|380.51|385.92|380.52|385.94|380.54|385.88|380.48|17
1642693530000|2022-01-20 15:45:30|385.93|380.53|385.91|380.51|385.94|380.54|385.91|380.51|8
1642693540000|2022-01-20 15:45:40|385.93|380.53|385.9|380.5|385.94|380.54|385.9|380.5|19
1642693550000|2022-01-20 15:45:50|385.89|380.49|385.77|380.37|385.91|380.51|385.76|380.36|22
1642693560000|2022-01-20 15:46:00|385.76|380.36|385.7|380.3|385.8|380.4|385.69|380.29|14
1642693570000|2022-01-20 15:46:10|385.73|380.33|385.89|380.49|385.89|380.49|385.73|380.33|22
1642693580000|2022-01-20 15:46:20|385.88|380.48|385.78|380.38|385.91|380.51|385.78|380.38|9
1642693590000|2022-01-20 15:46:30|385.8|380.4|385.83|380.43|385.91|380.51|385.79|380.39|22
1642693600000|2022-01-20 15:46:40|385.86|380.46|385.72|380.32|385.87|380.47|385.7|380.3|22
1642693610000|2022-01-20 15:46:50|385.75|380.35|385.76|380.36|385.78|380.38|385.69|380.29|18
1642693620000|2022-01-20 15:47:00|385.77|380.37|385.75|380.35|385.77|380.37|385.75|380.35|4
1642693630000|2022-01-20 15:47:10|385.76|380.36|385.85|380.45|385.89|380.49|385.76|380.36|19
1642693640000|2022-01-20 15:47:20|385.86|380.46|385.86|380.46|385.87|380.47|385.85|380.45|6
1642693650000|2022-01-20 15:47:30|385.87|380.47|385.76|380.36|385.88|380.48|385.74|380.34|13
1642693660000|2022-01-20 15:47:40|385.77|380.37|385.74|380.34|385.77|380.37|385.72|380.32|10
1642693670000|2022-01-20 15:47:50|385.72|380.32|385.73|380.33|385.74|380.34|385.72|380.32|5
1642693680000|2022-01-20 15:48:00|385.74|380.34|385.73|380.33|385.74|380.34|385.72|380.32|12
1642693690000|2022-01-20 15:48:10|385.71|380.31|385.85|380.45|385.85|380.45|385.71|380.31|16
1642693700000|2022-01-20 15:48:20|385.83|380.43|385.79|380.39|385.92|380.52|385.79|380.39|17
1642693710000|2022-01-20 15:48:30|385.8|380.4|385.85|380.45|385.9|380.5|385.8|380.4|19
1642693720000|2022-01-20 15:48:40|385.86|380.46|385.91|380.51|385.91|380.51|385.85|380.45|11
1642693730000|2022-01-20 15:48:50|385.9|380.5|385.9|380.5|385.91|380.51|385.9|380.5|7
1642693740000|2022-01-20 15:49:00|385.89|380.49|385.84|380.44|385.89|380.49|385.81|380.41|22
1642693750000|2022-01-20 15:49:10|385.86|380.46|385.89|380.49|385.9|380.5|385.86|380.46|12
1642693760000|2022-01-20 15:49:20|385.9|380.5|385.8|380.4|385.9|380.5|385.8|380.4|18
1642693770000|2022-01-20 15:49:30|385.76|380.36|385.76|380.36|385.8|380.4|385.75|380.35|16
1642693780000|2022-01-20 15:49:40|385.77|380.37|385.81|380.41|385.85|380.45|385.77|380.37|9
1642693790000|2022-01-20 15:49:50|385.8|380.4|385.8|380.4|385.83|380.43|385.8|380.4|9
1642693800000|2022-01-20 15:50:00|385.78|380.38|385.71|380.31|385.78|380.38|385.69|380.29|17
1642693810000|2022-01-20 15:50:10|385.72|380.32|385.84|380.44|385.86|380.46|385.71|380.31|10
1642693820000|2022-01-20 15:50:20|385.81|380.41|385.8|380.4|385.83|380.43|385.78|380.38|7
1642693830000|2022-01-20 15:50:30|385.79|380.39|385.79|380.39|385.82|380.42|385.76|380.36|16
1642693840000|2022-01-20 15:50:40|385.78|380.38|385.83|380.43|385.85|380.45|385.78|380.38|12
1642693850000|2022-01-20 15:50:50|385.84|380.44|385.9|380.5|385.91|380.51|385.84|380.44|13
1642693860000|2022-01-20 15:51:00|385.91|380.51|385.88|380.48|385.91|380.51|385.87|380.47|8
1642693870000|2022-01-20 15:51:10|385.9|380.5|386.06|380.66|386.07|380.67|385.9|380.5|15
1642693880000|2022-01-20 15:51:20|386.07|380.67|386.05|380.65|386.08|380.68|386.04|380.64|12
1642693890000|2022-01-20 15:51:30|386.07|380.67|386.04|380.64|386.07|380.67|386.03|380.63|6
1642693900000|2022-01-20 15:51:40|386.05|380.65|386.04|380.64|386.06|380.66|386.04|380.64|13
1642693910000|2022-01-20 15:51:50|386.02|380.62|385.98|380.58|386.08|380.68|385.96|380.56|18
1642693920000|2022-01-20 15:52:00|386|380.6|385.98|380.58|386|380.6|385.98|380.58|13
1642693930000|2022-01-20 15:52:10|385.97|380.57|385.95|380.55|385.98|380.58|385.94|380.54|5
1642693940000|2022-01-20 15:52:20|385.96|380.56|385.95|380.55|385.96|380.56|385.94|380.54|10
1642693950000|2022-01-20 15:52:30|385.94|380.54|386.1|380.7|386.1|380.7|385.94|380.54|16
1642693960000|2022-01-20 15:52:40|386.08|380.68|386.14|380.74|386.14|380.74|386.06|380.66|16
1642693970000|2022-01-20 15:52:50|386.11|380.71|386.14|380.74|386.14|380.74|386.1|380.7|12
1642693980000|2022-01-20 15:53:00|386.12|380.72|386.18|380.78|386.19|380.79|386.12|380.72|7
1642693990000|2022-01-20 15:53:10|386.17|380.77|386.14|380.74|386.18|380.78|386.14|380.74|7
1642694000000|2022-01-20 15:53:20|386.1|380.7|386.03|380.63|386.1|380.7|386|380.6|19
1642694010000|2022-01-20 15:53:30|386.02|380.62|386.05|380.65|386.06|380.66|386.02|380.62|15
1642694020000|2022-01-20 15:53:40|386.06|380.66|386.06|380.66|386.07|380.67|386.04|380.64|11
1642694030000|2022-01-20 15:53:50|386.09|380.69|386.06|380.66|386.16|380.76|386.05|380.65|14
1642694040000|2022-01-20 15:54:00|386.07|380.67|386.14|380.74|386.15|380.75|386.06|380.66|7
1642694050000|2022-01-20 15:54:10|386.13|380.73|386.16|380.76|386.16|380.76|386.1|380.7|16
1642694060000|2022-01-20 15:54:20|386.18|380.78|386.08|380.68|386.19|380.79|386.08|380.68|8
1642694070000|2022-01-20 15:54:30|386.07|380.67|385.99|380.59|386.07|380.67|385.93|380.53|21
1642694080000|2022-01-20 15:54:40|386.03|380.63|386|380.6|386.04|380.64|385.99|380.59|13
1642694090000|2022-01-20 15:54:50|386.01|380.61|386.04|380.64|386.04|380.64|385.99|380.59|13
1642694100000|2022-01-20 15:55:00|386.05|380.65|386.04|380.64|386.1|380.7|385.97|380.57|17
1642694110000|2022-01-20 15:55:10|386.01|380.61|385.93|380.53|386.01|380.61|385.87|380.47|20
1642694120000|2022-01-20 15:55:20|385.92|380.52|386|380.6|386.02|380.62|385.91|380.51|24
1642694130000|2022-01-20 15:55:30|385.99|380.59|385.99|380.59|385.99|380.59|385.98|380.58|7
1642694140000|2022-01-20 15:55:40|386|380.6|386.07|380.67|386.07|380.67|385.98|380.58|17
1642694150000|2022-01-20 15:55:50|386.01|380.61|385.99|380.59|386.01|380.61|385.97|380.57|11
1642694160000|2022-01-20 15:56:00|385.98|380.58|385.98|380.58|386.03|380.63|385.97|380.57|11
1642694170000|2022-01-20 15:56:10|385.97|380.57|386|380.6|386.02|380.62|385.97|380.57|14
1642694180000|2022-01-20 15:56:20|385.99|380.59|385.9|380.5|385.99|380.59|385.88|380.48|22
1642694190000|2022-01-20 15:56:30|385.96|380.56|385.87|380.47|385.96|380.56|385.8|380.4|26
1642694200000|2022-01-20 15:56:40|385.86|380.46|385.87|380.47|385.87|380.47|385.84|380.44|8
1642694210000|2022-01-20 15:56:50|385.88|380.48|385.95|380.55|385.95|380.55|385.88|380.48|3
1642694220000|2022-01-20 15:57:00|386.01|380.61|385.81|380.41|386.07|380.67|385.81|380.41|22
1642694230000|2022-01-20 15:57:10|385.8|380.4|385.89|380.49|385.94|380.54|385.8|380.4|19
1642694240000|2022-01-20 15:57:20|385.88|380.48|385.89|380.49|385.94|380.54|385.88|380.48|18
1642694250000|2022-01-20 15:57:30|385.87|380.47|385.96|380.56|385.96|380.56|385.87|380.47|11
1642694260000|2022-01-20 15:57:40|386.01|380.61|385.96|380.56|386.05|380.65|385.88|380.48|30
1642694270000|2022-01-20 15:57:50|385.93|380.53|385.93|380.53|385.95|380.55|385.86|380.46|23
1642694280000|2022-01-20 15:58:00|385.92|380.52|386|380.6|386|380.6|385.9|380.5|12
1642694290000|2022-01-20 15:58:10|385.99|380.59|385.94|380.54|386.01|380.61|385.93|380.53|7
1642694300000|2022-01-20 15:58:20|385.95|380.55|385.93|380.53|385.96|380.56|385.92|380.52|11
1642694310000|2022-01-20 15:58:30|385.92|380.52|386.01|380.61|386.01|380.61|385.92|380.52|17
1642694320000|2022-01-20 15:58:40|386.02|380.62|386.01|380.61|386.02|380.62|386.01|380.61|8
1642694330000|2022-01-20 15:58:50|386.02|380.62|386.16|380.76|386.16|380.76|386.01|380.61|10
1642694340000|2022-01-20 15:59:00|386.17|380.77|386.24|380.84|386.36|380.96|386.17|380.77|28
1642694350000|2022-01-20 15:59:10|386.27|380.87|386.6|381.2|386.6|381.2|386.27|380.87|15
1642694360000|2022-01-20 15:59:20|386.59|381.19|386.59|381.19|386.61|381.21|386.51|381.11|18
1642694370000|2022-01-20 15:59:30|386.58|381.18|386.34|380.94|386.58|381.18|386.33|380.93|25
1642694380000|2022-01-20 15:59:40|386.35|380.95|386.12|380.72|386.39|380.99|386.12|380.72|29
1642694390000|2022-01-20 15:59:50|386.11|380.71|386.02|380.62|386.2|380.8|385.98|380.58|27
1642694400000|2022-01-20 16:00:00|386.07|380.67|386.19|380.79|386.23|380.83|386.07|380.67|16
1642694410000|2022-01-20 16:00:10|386.21|380.81|386.28|380.88|386.3|380.9|386.21|380.81|17
1642694420000|2022-01-20 16:00:20|386.29|380.89|386.4|381|386.41|381.01|386.29|380.89|12
1642694430000|2022-01-20 16:00:30|386.41|381.01|386.5|381.1|386.53|381.13|386.4|381|17
1642694440000|2022-01-20 16:00:40|386.52|381.12|386.6|381.2|386.62|381.22|386.51|381.11|11
1642694450000|2022-01-20 16:00:50|386.61|381.21|386.66|381.26|386.66|381.26|386.61|381.21|10
1642694460000|2022-01-20 16:01:00|386.63|381.23|386.65|381.25|386.67|381.27|386.58|381.18|23
1642694470000|2022-01-20 16:01:10|386.63|381.23|386.63|381.23|386.69|381.29|386.62|381.22|19
1642694480000|2022-01-20 16:01:20|386.62|381.22|386.55|381.15|386.68|381.28|386.55|381.15|17
1642694490000|2022-01-20 16:01:30|386.56|381.16|386.57|381.17|386.6|381.2|386.49|381.09|20
1642694500000|2022-01-20 16:01:40|386.51|381.11|386.43|381.03|386.57|381.17|386.36|380.96|22
1642694510000|2022-01-20 16:01:50|386.47|381.07|386.39|380.99|386.47|381.07|386.37|380.97|29
1642694520000|2022-01-20 16:02:00|386.37|380.97|386.52|381.12|386.55|381.15|386.29|380.89|30
1642694530000|2022-01-20 16:02:10|386.53|381.13|386.54|381.14|386.55|381.15|386.47|381.07|18
1642694540000|2022-01-20 16:02:20|386.5|381.1|386.62|381.22|386.63|381.23|386.49|381.09|18
1642694560000|2022-01-20 16:02:40|386.61|381.21|386.78|381.38|386.79|381.39|386.55|381.15|11
1642694570000|2022-01-20 16:02:50|386.81|381.41|386.76|381.36|386.81|381.41|386.64|381.24|22
1642694580000|2022-01-20 16:03:00|386.75|381.35|386.59|381.19|386.75|381.35|386.58|381.18|31
1642694590000|2022-01-20 16:03:10|386.58|381.18|386.65|381.25|386.69|381.29|386.58|381.18|33
1642694600000|2022-01-20 16:03:20|386.69|381.29|386.73|381.33|386.79|381.39|386.69|381.29|20
1642694610000|2022-01-20 16:03:30|386.72|381.32|386.72|381.32|386.73|381.33|386.67|381.27|22
1642694620000|2022-01-20 16:03:40|386.71|381.31|386.62|381.22|386.72|381.32|386.59|381.19|22
1642694630000|2022-01-20 16:03:50|386.63|381.23|386.57|381.17|386.67|381.27|386.57|381.17|22
1642694640000|2022-01-20 16:04:00|386.56|381.16|386.48|381.08|386.6|381.2|386.4|381|26
1642694650000|2022-01-20 16:04:10|386.42|381.02|386.39|380.99|386.48|381.08|386.38|380.98|12
1642694660000|2022-01-20 16:04:20|386.38|380.98|386.32|380.92|386.38|380.98|386.31|380.91|13
1642694670000|2022-01-20 16:04:30|386.31|380.91|386.3|380.9|386.31|380.91|386.29|380.89|3
1642694680000|2022-01-20 16:04:40|386.29|380.89|386.25|380.85|386.31|380.91|386.22|380.82|16
1642694690000|2022-01-20 16:04:50|386.26|380.86|386.24|380.84|386.28|380.88|386.18|380.78|20
1642694700000|2022-01-20 16:05:00|386.23|380.83|386.26|380.86|386.28|380.88|386.19|380.79|12
1642694710000|2022-01-20 16:05:10|386.27|380.87|386.23|380.83|386.27|380.87|386.23|380.83|14
1642694720000|2022-01-20 16:05:20|386.25|380.85|386.24|380.84|386.27|380.87|386.23|380.83|9
1642694730000|2022-01-20 16:05:30|386.23|380.83|386.19|380.79|386.23|380.83|386.19|380.79|8
1642694740000|2022-01-20 16:05:40|386.2|380.8|386.2|380.8|386.27|380.87|386.2|380.8|9
1642694750000|2022-01-20 16:05:50|386.21|380.81|386.44|381.04|386.44|381.04|386.2|380.8|27
1642694760000|2022-01-20 16:06:00|386.43|381.03|386.38|380.98|386.47|381.07|386.38|380.98|22
1642694770000|2022-01-20 16:06:10|386.39|380.99|386.21|380.81|386.43|381.03|386.21|380.81|24
1642694780000|2022-01-20 16:06:20|386.22|380.82|386.11|380.71|386.24|380.84|386.11|380.71|17
1642694790000|2022-01-20 16:06:30|386.09|380.69|386.05|380.65|386.17|380.77|386.02|380.62|29
1642694800000|2022-01-20 16:06:40|386.03|380.63|385.83|380.43|386.05|380.65|385.82|380.42|18
1642694810000|2022-01-20 16:06:50|385.84|380.44|385.82|380.42|385.84|380.44|385.82|380.42|7
1642694820000|2022-01-20 16:07:00|385.81|380.41|385.8|380.4|385.82|380.42|385.78|380.38|9
1642694830000|2022-01-20 16:07:10|385.81|380.41|385.81|380.41|385.81|380.41|385.73|380.33|18
1642694840000|2022-01-20 16:07:20|385.8|380.4|385.8|380.4|385.81|380.41|385.75|380.35|13
1642694850000|2022-01-20 16:07:30|385.79|380.39|385.61|380.21|385.8|380.4|385.59|380.19|23
1642694860000|2022-01-20 16:07:40|385.65|380.25|385.71|380.31|385.76|380.36|385.61|380.21|24
1642694870000|2022-01-20 16:07:50|385.73|380.33|385.73|380.33|385.75|380.35|385.71|380.31|18
1642694880000|2022-01-20 16:08:00|385.74|380.34|385.69|380.29|385.78|380.38|385.68|380.28|19
1642694890000|2022-01-20 16:08:10|385.68|380.28|385.7|380.3|385.74|380.34|385.68|380.28|9
1642694900000|2022-01-20 16:08:20|385.71|380.31|385.78|380.38|385.82|380.42|385.7|380.3|13
1642694910000|2022-01-20 16:08:30|385.77|380.37|385.8|380.4|385.86|380.46|385.77|380.37|15
1642694920000|2022-01-20 16:08:40|385.79|380.39|385.7|380.3|385.79|380.39|385.68|380.28|15
1642694930000|2022-01-20 16:08:50|385.68|380.28|385.74|380.34|385.76|380.36|385.68|380.28|22
1642694940000|2022-01-20 16:09:00|385.71|380.31|385.58|380.18|385.74|380.34|385.54|380.14|21
1642694950000|2022-01-20 16:09:10|385.57|380.17|385.49|380.09|385.57|380.17|385.37|379.97|23
1642694960000|2022-01-20 16:09:20|385.47|380.07|385.57|380.17|385.57|380.17|385.46|380.06|17
1642694970000|2022-01-20 16:09:30|385.58|380.18|385.49|380.09|385.62|380.22|385.49|380.09|23
1642694980000|2022-01-20 16:09:40|385.5|380.1|385.49|380.09|385.56|380.16|385.45|380.05|29
1642694990000|2022-01-20 16:09:50|385.46|380.06|385.45|380.05|385.46|380.06|385.4|380|20
1642695000000|2022-01-20 16:10:00|385.44|380.04|385.39|379.99|385.47|380.07|385.37|379.97|14
1642695010000|2022-01-20 16:10:10|385.38|379.98|385.31|379.91|385.38|379.98|385.3|379.9|23
1642695020000|2022-01-20 16:10:20|385.3|379.9|385.18|379.78|385.31|379.91|385.18|379.78|15
1642695030000|2022-01-20 16:10:30|385.17|379.77|385.22|379.82|385.25|379.85|385.17|379.77|14
1642695040000|2022-01-20 16:10:40|385.23|379.83|385.15|379.75|385.23|379.83|385.11|379.71|17
1642695050000|2022-01-20 16:10:50|385.14|379.74|385.13|379.73|385.14|379.74|385.1|379.7|18
1642695060000|2022-01-20 16:11:00|385.18|379.78|385.2|379.8|385.25|379.85|385.17|379.77|23
1642695070000|2022-01-20 16:11:10|385.21|379.81|385.06|379.66|385.21|379.81|385.06|379.66|19
1642695080000|2022-01-20 16:11:20|385.11|379.71|385.12|379.72|385.13|379.73|385.02|379.62|26
1642695090000|2022-01-20 16:11:30|385.11|379.71|385.13|379.73|385.13|379.73|385.09|379.69|20
1642695100000|2022-01-20 16:11:40|385.21|379.81|385.18|379.78|385.21|379.81|385.16|379.76|7
1642695110000|2022-01-20 16:11:50|385.19|379.79|385.2|379.8|385.21|379.81|385.18|379.78|14
1642695120000|2022-01-20 16:12:00|385.24|379.84|385.37|379.97|385.38|379.98|385.24|379.84|19
1642695130000|2022-01-20 16:12:10|385.36|379.96|385.27|379.87|385.36|379.96|385.22|379.82|19
1642695140000|2022-01-20 16:12:20|385.29|379.89|385.37|379.97|385.38|379.98|385.28|379.88|18
1642695150000|2022-01-20 16:12:30|385.38|379.98|385.38|379.98|385.39|379.99|385.37|379.97|11
1642695160000|2022-01-20 16:12:40|385.39|379.99|385.38|379.98|385.39|379.99|385.38|379.98|6
1642695170000|2022-01-20 16:12:50|385.39|379.99|385.29|379.89|385.39|379.99|385.29|379.89|8
1642695180000|2022-01-20 16:13:00|385.3|379.9|385.06|379.66|385.3|379.9|385.06|379.66|17
1642695190000|2022-01-20 16:13:10|385.1|379.7|385.07|379.67|385.12|379.72|384.99|379.59|26
1642695200000|2022-01-20 16:13:20|385.11|379.71|385.15|379.75|385.3|379.9|385.11|379.71|21
1642695210000|2022-01-20 16:13:30|385.14|379.74|385.05|379.65|385.15|379.75|384.96|379.56|25
1642695220000|2022-01-20 16:13:40|384.96|379.56|385.15|379.75|385.2|379.8|384.96|379.56|27
1642695230000|2022-01-20 16:13:50|385.14|379.74|385.27|379.87|385.27|379.87|385.13|379.73|15
1642695240000|2022-01-20 16:14:00|385.28|379.88|385.36|379.96|385.36|379.96|385.28|379.88|13
1642695250000|2022-01-20 16:14:10|385.38|379.98|385.39|379.99|385.4|380|385.34|379.94|15
1642695260000|2022-01-20 16:14:20|385.4|380|385.46|380.06|385.46|380.06|385.39|379.99|11
1642695270000|2022-01-20 16:14:30|385.45|380.05|385.48|380.08|385.49|380.09|385.45|380.05|8
1642695280000|2022-01-20 16:14:40|385.5|380.1|385.47|380.07|385.5|380.1|385.46|380.06|16
1642695290000|2022-01-20 16:14:50|385.46|380.06|385.47|380.07|385.47|380.07|385.46|380.06|14
1642695300000|2022-01-20 16:15:00|385.46|380.06|385.52|380.12|385.52|380.12|385.46|380.06|17
1642695310000|2022-01-20 16:15:10|385.51|380.11|385.33|379.93|385.51|380.11|385.26|379.86|18
1642695320000|2022-01-20 16:15:20|385.34|379.94|385.39|379.99|385.39|379.99|385.3|379.9|24
1642695330000|2022-01-20 16:15:30|385.38|379.98|385.25|379.85|385.39|379.99|385.16|379.76|26
1642695340000|2022-01-20 16:15:40|385.27|379.87|385.24|379.84|385.29|379.89|385.21|379.81|13
1642695350000|2022-01-20 16:15:50|385.25|379.85|385.15|379.75|385.25|379.85|385.15|379.75|16
1642695360000|2022-01-20 16:16:00|385.16|379.76|385.09|379.69|385.16|379.76|385.08|379.68|18
1642695370000|2022-01-20 16:16:10|385.07|379.67|385.06|379.66|385.07|379.67|385.06|379.66|4
1642695380000|2022-01-20 16:16:20|385.07|379.67|385.05|379.65|385.07|379.67|385.03|379.63|8
1642695390000|2022-01-20 16:16:30|385.06|379.66|385.16|379.76|385.16|379.76|385.06|379.66|14
1642695400000|2022-01-20 16:16:40|385.15|379.75|385.14|379.74|385.16|379.76|385.14|379.74|6
1642695420000|2022-01-20 16:17:00|385.13|379.73|385.13|379.73|385.14|379.74|385.09|379.69|14
1642695430000|2022-01-20 16:17:10|385.12|379.72|385.12|379.72|385.13|379.73|385.11|379.71|11
1642695440000|2022-01-20 16:17:20|385.11|379.71|385.12|379.72|385.13|379.73|385.11|379.71|12
1642695450000|2022-01-20 16:17:30|385.11|379.71|385.12|379.72|385.19|379.79|385.11|379.71|21
1642695460000|2022-01-20 16:17:40|385.16|379.76|385.18|379.78|385.23|379.83|385.15|379.75|22
1642695470000|2022-01-20 16:17:50|385.19|379.79|385.21|379.81|385.26|379.86|385.17|379.77|18
1642695480000|2022-01-20 16:18:00|385.22|379.82|385.36|379.96|385.36|379.96|385.22|379.82|14
1642695490000|2022-01-20 16:18:10|385.37|379.97|385.38|379.98|385.38|379.98|385.36|379.96|5
1642695500000|2022-01-20 16:18:20|385.37|379.97|385.4|380|385.4|380|385.37|379.97|17
1642695510000|2022-01-20 16:18:30|385.42|380.02|385.5|380.1|385.58|380.18|385.42|380.02|21
1642695520000|2022-01-20 16:18:40|385.49|380.09|385.46|380.06|385.54|380.14|385.39|379.99|20
1642695530000|2022-01-20 16:18:50|385.39|379.99|385.32|379.92|385.48|380.08|385.31|379.91|20
1642695540000|2022-01-20 16:19:00|385.33|379.93|385.46|380.06|385.6|380.2|385.33|379.93|30
1642695550000|2022-01-20 16:19:10|385.47|380.07|385.47|380.07|385.48|380.08|385.46|380.06|13
1642695560000|2022-01-20 16:19:20|385.46|380.06|385.42|380.02|385.47|380.07|385.33|379.93|16
1642695570000|2022-01-20 16:19:30|385.36|379.96|385.33|379.93|385.43|380.03|385.33|379.93|15
1642695580000|2022-01-20 16:19:40|385.32|379.92|385.42|380.02|385.44|380.04|385.29|379.89|19
1642695590000|2022-01-20 16:19:50|385.43|380.03|385.38|379.98|385.43|380.03|385.38|379.98|16
1642695600000|2022-01-20 16:20:00|385.39|379.99|385.38|379.98|385.44|380.04|385.38|379.98|14
1642695610000|2022-01-20 16:20:10|385.39|379.99|385.23|379.83|385.4|380|385.23|379.83|18
1642695620000|2022-01-20 16:20:20|385.24|379.84|385.15|379.75|385.24|379.84|385.14|379.74|16
1642695630000|2022-01-20 16:20:30|385.14|379.74|385.16|379.76|385.16|379.76|385.05|379.65|20
1642695640000|2022-01-20 16:20:40|385.17|379.77|385.33|379.93|385.33|379.93|385.17|379.77|16
1642695650000|2022-01-20 16:20:50|385.32|379.92|385.35|379.95|385.36|379.96|385.32|379.92|12
1642695660000|2022-01-20 16:21:00|385.37|379.97|385.41|380.01|385.41|380.01|385.37|379.97|16
1642695670000|2022-01-20 16:21:10|385.4|380|385.6|380.2|385.62|380.22|385.4|380|18
1642695680000|2022-01-20 16:21:20|385.61|380.21|385.6|380.2|385.61|380.21|385.56|380.16|16
1642695690000|2022-01-20 16:21:30|385.61|380.21|385.56|380.16|385.63|380.23|385.56|380.16|15
1642695700000|2022-01-20 16:21:40|385.54|380.14|385.56|380.16|385.57|380.17|385.51|380.11|13
1642695710000|2022-01-20 16:21:50|385.52|380.12|385.51|380.11|385.54|380.14|385.48|380.08|17
1642695720000|2022-01-20 16:22:00|385.52|380.12|385.38|379.98|385.52|380.12|385.37|379.97|14
1642695730000|2022-01-20 16:22:10|385.43|380.03|385.42|380.02|385.43|380.03|385.41|380.01|12
1642695740000|2022-01-20 16:22:20|385.43|380.03|385.47|380.07|385.52|380.12|385.43|380.03|24
1642695750000|2022-01-20 16:22:30|385.46|380.06|385.26|379.86|385.46|380.06|385.22|379.82|21
1642695760000|2022-01-20 16:22:40|385.25|379.85|385.27|379.87|385.27|379.87|385.25|379.85|9
1642695770000|2022-01-20 16:22:50|385.28|379.88|385.29|379.89|385.29|379.89|385.27|379.87|7
1642695780000|2022-01-20 16:23:00|385.3|379.9|385.26|379.86|385.3|379.9|385.26|379.86|8
1642695790000|2022-01-20 16:23:10|385.27|379.87|385.26|379.86|385.31|379.91|385.25|379.85|20
1642695800000|2022-01-20 16:23:20|385.25|379.85|385.15|379.75|385.25|379.85|385.15|379.75|8
1642695810000|2022-01-20 16:23:30|385.14|379.74|385.14|379.74|385.14|379.74|385.07|379.67|23
1642695820000|2022-01-20 16:23:40|385.12|379.72|385.06|379.66|385.13|379.73|385.06|379.66|16
1642695830000|2022-01-20 16:23:50|385.08|379.68|385.1|379.7|385.1|379.7|385.08|379.68|7
1642695840000|2022-01-20 16:24:00|385.08|379.68|385.13|379.73|385.14|379.74|385.08|379.68|11
1642695850000|2022-01-20 16:24:10|385.14|379.74|385.14|379.74|385.16|379.76|385.13|379.73|11
1642695860000|2022-01-20 16:24:20|385.1|379.7|384.93|379.53|385.11|379.71|384.93|379.53|18
1642695870000|2022-01-20 16:24:30|384.91|379.51|385.02|379.62|385.02|379.62|384.91|379.51|15
1642695880000|2022-01-20 16:24:40|385|379.6|385.04|379.64|385.11|379.71|385|379.6|14
1642695890000|2022-01-20 16:24:50|385.06|379.66|385.12|379.72|385.12|379.72|385.04|379.64|13
1642695900000|2022-01-20 16:25:00|385.14|379.74|385.07|379.67|385.14|379.74|385.06|379.66|9
1642695910000|2022-01-20 16:25:10|385.06|379.66|385.06|379.66|385.07|379.67|385.06|379.66|5
1642695920000|2022-01-20 16:25:20|385.07|379.67|385.2|379.8|385.2|379.8|385.06|379.66|19
1642695930000|2022-01-20 16:25:30|385.19|379.79|385.19|379.79|385.2|379.8|385.19|379.79|3
1642695940000|2022-01-20 16:25:40|385.2|379.8|385.21|379.81|385.21|379.81|385.16|379.76|12
1642695950000|2022-01-20 16:25:50|385.2|379.8|385.31|379.91|385.31|379.91|385.19|379.79|10
1642695960000|2022-01-20 16:26:00|385.3|379.9|385.42|380.02|385.47|380.07|385.3|379.9|21
1642695970000|2022-01-20 16:26:10|385.46|380.06|385.51|380.11|385.57|380.17|385.46|380.06|19
1642695980000|2022-01-20 16:26:20|385.5|380.1|385.52|380.12|385.54|380.14|385.5|380.1|11
1642695990000|2022-01-20 16:26:30|385.53|380.13|385.53|380.13|385.54|380.14|385.52|380.12|7
1642696000000|2022-01-20 16:26:40|385.54|380.14|385.5|380.1|385.55|380.15|385.5|380.1|13
1642696010000|2022-01-20 16:26:50|385.52|380.12|385.55|380.15|385.55|380.15|385.52|380.12|7
1642696020000|2022-01-20 16:27:00|385.53|380.13|385.53|380.13|385.54|380.14|385.52|380.12|12
1642696030000|2022-01-20 16:27:10|385.54|380.14|385.37|379.97|385.54|380.14|385.36|379.96|8
1642696040000|2022-01-20 16:27:20|385.39|379.99|385.35|379.95|385.39|379.99|385.32|379.92|25
1642696050000|2022-01-20 16:27:30|385.33|379.93|385.26|379.86|385.34|379.94|385.21|379.81|12
1642696060000|2022-01-20 16:27:40|385.25|379.85|385.25|379.85|385.26|379.86|385.25|379.85|11
1642696070000|2022-01-20 16:27:50|385.26|379.86|385.12|379.72|385.26|379.86|385.11|379.71|9
1642696080000|2022-01-20 16:28:00|385.11|379.71|385.16|379.76|385.16|379.76|385.07|379.67|5
1642696090000|2022-01-20 16:28:10|385.17|379.77|385.18|379.78|385.19|379.79|385.14|379.74|7
1642696100000|2022-01-20 16:28:20|385.17|379.77|385.18|379.78|385.18|379.78|385.17|379.77|2
1642696110000|2022-01-20 16:28:30|385.17|379.77|385.18|379.78|385.18|379.78|385.17|379.77|2
1642696120000|2022-01-20 16:28:40|385.17|379.77|385.21|379.81|385.21|379.81|385.17|379.77|8
1642696130000|2022-01-20 16:28:50|385.22|379.82|385.29|379.89|385.3|379.9|385.22|379.82|8
1642696140000|2022-01-20 16:29:00|385.3|379.9|385.39|379.99|385.39|379.99|385.26|379.86|19
1642696150000|2022-01-20 16:29:10|385.4|380|385.37|379.97|385.43|380.03|385.37|379.97|6
1642696160000|2022-01-20 16:29:20|385.43|380.03|385.4|380|385.43|380.03|385.39|379.99|7
1642696170000|2022-01-20 16:29:30|385.39|379.99|385.4|380|385.42|380.02|385.39|379.99|6
1642696180000|2022-01-20 16:29:40|385.41|380.01|385.43|380.03|385.43|380.03|385.39|379.99|8
1642696190000|2022-01-20 16:29:50|385.4|380|385.41|380.01|385.41|380.01|385.39|379.99|4
1642696200000|2022-01-20 16:30:00|385.4|380|385.4|380|385.44|380.04|385.29|379.89|18
1642696210000|2022-01-20 16:30:10|385.38|379.98|385.37|379.97|385.42|380.02|385.34|379.94|16
1642696220000|2022-01-20 16:30:20|385.36|379.96|385.4|380|385.43|380.03|385.34|379.94|18
1642696230000|2022-01-20 16:30:30|385.39|379.99|385.38|379.98|385.51|380.11|385.35|379.95|21
1642696240000|2022-01-20 16:30:40|385.43|380.03|385.37|379.97|385.47|380.07|385.35|379.95|19
1642696250000|2022-01-20 16:30:50|385.38|379.98|385.36|379.96|385.39|379.99|385.36|379.96|11
1642696260000|2022-01-20 16:31:00|385.39|379.99|385.38|379.98|385.4|380|385.36|379.96|17
1642696270000|2022-01-20 16:31:10|385.39|379.99|385.39|379.99|385.39|379.99|385.39|379.99|1
1642696280000|2022-01-20 16:31:20|385.38|379.98|385.25|379.85|385.38|379.98|385.23|379.83|11
1642696290000|2022-01-20 16:31:30|385.24|379.84|385.31|379.91|385.33|379.93|385.24|379.84|15
1642696300000|2022-01-20 16:31:40|385.32|379.92|385.3|379.9|385.32|379.92|385.28|379.88|8
1642696310000|2022-01-20 16:31:50|385.31|379.91|385.38|379.98|385.39|379.99|385.3|379.9|18
1642696320000|2022-01-20 16:32:00|385.37|379.97|385.27|379.87|385.37|379.97|385.26|379.86|9
1642696330000|2022-01-20 16:32:10|385.26|379.86|385.21|379.81|385.26|379.86|385.21|379.81|10
1642696340000|2022-01-20 16:32:20|385.2|379.8|385.19|379.79|385.2|379.8|385.17|379.77|13
1642696350000|2022-01-20 16:32:30|385.18|379.78|385.08|379.68|385.18|379.78|385.08|379.68|14
1642696360000|2022-01-20 16:32:40|385.07|379.67|385.13|379.73|385.14|379.74|385.07|379.67|17
1642696370000|2022-01-20 16:32:50|385.12|379.72|385.14|379.74|385.19|379.79|385.11|379.71|17
1642696380000|2022-01-20 16:33:00|385.15|379.75|385.15|379.75|385.17|379.77|385.13|379.73|17
1642696390000|2022-01-20 16:33:10|385.2|379.8|385.2|379.8|385.2|379.8|385.19|379.79|5
1642696400000|2022-01-20 16:33:20|385.21|379.81|385.26|379.86|385.33|379.93|385.21|379.81|14
1642696410000|2022-01-20 16:33:30|385.29|379.89|385.14|379.74|385.29|379.89|385.11|379.71|19
1642696420000|2022-01-20 16:33:40|385.12|379.72|385.04|379.64|385.15|379.75|385.02|379.62|26
1642696430000|2022-01-20 16:33:50|385.02|379.62|385.09|379.69|385.1|379.7|385.02|379.62|15
1642696440000|2022-01-20 16:34:00|385.04|379.64|385.12|379.72|385.2|379.8|385.04|379.64|15
1642696450000|2022-01-20 16:34:10|385.11|379.71|385.06|379.66|385.11|379.71|385.06|379.66|8
1642696470000|2022-01-20 16:34:30|385.05|379.65|385.06|379.66|385.06|379.66|385.05|379.65|2
1642696480000|2022-01-20 16:34:40|385.05|379.65|385.04|379.64|385.06|379.66|385.04|379.64|12
1642696490000|2022-01-20 16:34:50|385.05|379.65|385.11|379.71|385.12|379.72|385.05|379.65|18
1642696500000|2022-01-20 16:35:00|385.08|379.68|385.07|379.67|385.08|379.68|385.02|379.62|8
1642696510000|2022-01-20 16:35:10|385.05|379.65|385.07|379.67|385.07|379.67|385.05|379.65|2
1642696520000|2022-01-20 16:35:20|385.03|379.63|385.03|379.63|385.06|379.66|385.03|379.63|3
1642696530000|2022-01-20 16:35:30|385.02|379.62|385.02|379.62|385.05|379.65|385.01|379.61|14
1642696540000|2022-01-20 16:35:40|385.04|379.64|385.03|379.63|385.04|379.64|385.03|379.63|2
1642696550000|2022-01-20 16:35:50|385.02|379.62|385.01|379.61|385.04|379.64|385.01|379.61|7
1642696560000|2022-01-20 16:36:00|384.96|379.56|385.03|379.63|385.08|379.68|384.96|379.56|17
1642696570000|2022-01-20 16:36:10|385.01|379.61|384.99|379.59|385.03|379.63|384.97|379.57|19
1642696580000|2022-01-20 16:36:20|385|379.6|385|379.6|385|379.6|385|379.6|1
1642696590000|2022-01-20 16:36:30|384.99|379.59|384.94|379.54|384.99|379.59|384.93|379.53|6
1642696600000|2022-01-20 16:36:40|384.92|379.52|384.88|379.48|384.93|379.53|384.86|379.46|12
1642696610000|2022-01-20 16:36:50|384.87|379.47|384.77|379.37|384.88|379.48|384.77|379.37|13
1642696620000|2022-01-20 16:37:00|384.81|379.41|384.82|379.42|384.91|379.51|384.8|379.4|25
1642696640000|2022-01-20 16:37:20|384.81|379.41|384.86|379.46|384.93|379.53|384.81|379.41|11
1642696650000|2022-01-20 16:37:30|384.87|379.47|384.82|379.42|384.87|379.47|384.81|379.41|5
1642696660000|2022-01-20 16:37:40|384.81|379.41|384.84|379.44|384.85|379.45|384.81|379.41|11
1642696670000|2022-01-20 16:37:50|384.85|379.45|384.97|379.57|384.97|379.57|384.85|379.45|8
1642696680000|2022-01-20 16:38:00|384.96|379.56|384.84|379.44|384.98|379.58|384.84|379.44|15
1642696690000|2022-01-20 16:38:10|384.86|379.46|384.88|379.48|384.95|379.55|384.84|379.44|13
1642696700000|2022-01-20 16:38:20|384.9|379.5|384.79|379.39|384.9|379.5|384.79|379.39|11
1642696710000|2022-01-20 16:38:30|384.8|379.4|384.81|379.41|384.81|379.41|384.8|379.4|2
1642696720000|2022-01-20 16:38:40|384.82|379.42|384.82|379.42|384.84|379.44|384.78|379.38|9
1642696730000|2022-01-20 16:38:50|384.81|379.41|384.77|379.37|384.82|379.42|384.76|379.36|6
1642696740000|2022-01-20 16:39:00|384.78|379.38|384.79|379.39|384.79|379.39|384.78|379.38|2
1642696750000|2022-01-20 16:39:10|384.85|379.45|384.79|379.39|384.85|379.45|384.79|379.39|23
1642696760000|2022-01-20 16:39:20|384.84|379.44|384.84|379.44|384.86|379.46|384.81|379.41|12
1642696770000|2022-01-20 16:39:30|384.85|379.45|384.83|379.43|384.88|379.48|384.75|379.35|25
1642696780000|2022-01-20 16:39:40|384.87|379.47|384.82|379.42|384.88|379.48|384.82|379.42|15
1642696790000|2022-01-20 16:39:50|384.83|379.43|384.82|379.42|384.84|379.44|384.75|379.35|18
1642696800000|2022-01-20 16:40:00|384.84|379.44|384.84|379.44|384.84|379.44|384.83|379.43|5
1642696810000|2022-01-20 16:40:10|384.83|379.43|384.82|379.42|384.84|379.44|384.82|379.42|9
1642696820000|2022-01-20 16:40:20|384.83|379.43|384.84|379.44|384.87|379.47|384.82|379.42|11
1642696830000|2022-01-20 16:40:30|384.85|379.45|384.79|379.39|384.85|379.45|384.78|379.38|6
1642696840000|2022-01-20 16:40:40|384.81|379.41|384.8|379.4|384.81|379.41|384.75|379.35|11
1642696850000|2022-01-20 16:40:50|384.81|379.41|384.84|379.44|384.92|379.52|384.81|379.41|13
1642696860000|2022-01-20 16:41:00|384.83|379.43|384.81|379.41|384.83|379.43|384.78|379.38|9
1642696870000|2022-01-20 16:41:10|384.8|379.4|384.81|379.41|384.81|379.41|384.79|379.39|10
1642696880000|2022-01-20 16:41:20|384.8|379.4|384.68|379.28|384.83|379.43|384.62|379.22|14
1642696890000|2022-01-20 16:41:30|384.69|379.29|384.74|379.34|384.75|379.35|384.68|379.28|12
1642696900000|2022-01-20 16:41:40|384.72|379.32|384.6|379.2|384.74|379.34|384.6|379.2|7
1642696910000|2022-01-20 16:41:50|384.54|379.14|384.53|379.13|384.6|379.2|384.51|379.11|17
1642696920000|2022-01-20 16:42:00|384.52|379.12|384.53|379.13|384.56|379.16|384.51|379.11|5
1642696930000|2022-01-20 16:42:10|384.54|379.14|384.58|379.18|384.58|379.18|384.5|379.1|13
1642696940000|2022-01-20 16:42:20|384.53|379.13|384.34|378.94|384.53|379.13|384.29|378.89|31
1642696950000|2022-01-20 16:42:30|384.33|378.93|384.21|378.81|384.34|378.94|384.21|378.81|17
1642696960000|2022-01-20 16:42:40|384.23|378.83|384.24|378.84|384.25|378.85|384.19|378.79|25
1642696970000|2022-01-20 16:42:50|384.27|378.87|384.4|379|384.41|379.01|384.27|378.87|16
1642696980000|2022-01-20 16:43:00|384.39|378.99|384.32|378.92|384.41|379.01|384.27|378.87|20
1642696990000|2022-01-20 16:43:10|384.33|378.93|384.3|378.9|384.36|378.96|384.3|378.9|12
1642697000000|2022-01-20 16:43:20|384.32|378.92|384.23|378.83|384.34|378.94|384.21|378.81|23
1642697010000|2022-01-20 16:43:30|384.25|378.85|384.22|378.82|384.25|378.85|384.21|378.81|16
1642697020000|2022-01-20 16:43:40|384.2|378.8|384.17|378.77|384.22|378.82|384.13|378.73|12
1642697030000|2022-01-20 16:43:50|384.15|378.75|384.14|378.74|384.17|378.77|384.13|378.73|11
1642697040000|2022-01-20 16:44:00|384.13|378.73|384.14|378.74|384.14|378.74|384.12|378.72|10
1642697050000|2022-01-20 16:44:10|384.13|378.73|384.25|378.85|384.28|378.88|384.12|378.72|21
1642697060000|2022-01-20 16:44:20|384.24|378.84|384.24|378.84|384.26|378.86|384.23|378.83|11
1642697070000|2022-01-20 16:44:30|384.25|378.85|384.28|378.88|384.28|378.88|384.23|378.83|9
1642697080000|2022-01-20 16:44:40|384.26|378.86|384.23|378.83|384.26|378.86|384.21|378.81|10
1642697090000|2022-01-20 16:44:50|384.21|378.81|384.2|378.8|384.23|378.83|384.19|378.79|12
1642697100000|2022-01-20 16:45:00|384.21|378.81|384.32|378.92|384.32|378.92|384.18|378.78|11
1642697110000|2022-01-20 16:45:10|384.3|378.9|384.31|378.91|384.34|378.94|384.27|378.87|24
1642697120000|2022-01-20 16:45:20|384.3|378.9|384.49|379.09|384.49|379.09|384.3|378.9|15
1642697130000|2022-01-20 16:45:30|384.47|379.07|384.39|378.99|384.51|379.11|384.37|378.97|20
1642697140000|2022-01-20 16:45:40|384.4|379|384.47|379.07|384.47|379.07|384.4|379|9
1642697150000|2022-01-20 16:45:50|384.48|379.08|384.35|378.95|384.49|379.09|384.35|378.95|11
1642697160000|2022-01-20 16:46:00|384.4|379|384.41|379.01|384.44|379.04|384.37|378.97|16
1642697170000|2022-01-20 16:46:10|384.43|379.03|384.49|379.09|384.49|379.09|384.42|379.02|9
1642697180000|2022-01-20 16:46:20|384.5|379.1|384.49|379.09|384.51|379.11|384.48|379.08|4
1642697190000|2022-01-20 16:46:30|384.5|379.1|384.54|379.14|384.56|379.16|384.5|379.1|9
1642697200000|2022-01-20 16:46:40|384.53|379.13|384.57|379.17|384.61|379.21|384.52|379.12|11
1642697210000|2022-01-20 16:46:50|384.58|379.18|384.6|379.2|384.61|379.21|384.58|379.18|14
1642697220000|2022-01-20 16:47:00|384.59|379.19|384.55|379.15|384.59|379.19|384.54|379.14|7
1642697230000|2022-01-20 16:47:10|384.56|379.16|384.5|379.1|384.56|379.16|384.48|379.08|8
1642697240000|2022-01-20 16:47:20|384.49|379.09|384.53|379.13|384.53|379.13|384.44|379.04|11
1642697250000|2022-01-20 16:47:30|384.54|379.14|384.55|379.15|384.55|379.15|384.53|379.13|6
1642697260000|2022-01-20 16:47:40|384.54|379.14|384.51|379.11|384.54|379.14|384.48|379.08|14
1642697270000|2022-01-20 16:47:50|384.52|379.12|384.39|378.99|384.52|379.12|384.37|378.97|17
1642697280000|2022-01-20 16:48:00|384.4|379|384.43|379.03|384.43|379.03|384.4|379|3
1642697290000|2022-01-20 16:48:10|384.45|379.05|384.46|379.06|384.48|379.08|384.45|379.05|13
1642697300000|2022-01-20 16:48:20|384.47|379.07|384.45|379.05|384.47|379.07|384.45|379.05|7
1642697310000|2022-01-20 16:48:30|384.44|379.04|384.38|378.98|384.44|379.04|384.37|378.97|4
1642697320000|2022-01-20 16:48:40|384.36|378.96|384.4|379|384.4|379|384.33|378.93|9
1642697330000|2022-01-20 16:48:50|384.39|378.99|384.34|378.94|384.4|379|384.34|378.94|13
1642697340000|2022-01-20 16:49:00|384.33|378.93|384.28|378.88|384.36|378.96|384.21|378.81|17
1642697350000|2022-01-20 16:49:10|384.29|378.89|384.2|378.8|384.29|378.89|384.12|378.72|29
1642697360000|2022-01-20 16:49:20|384.22|378.82|384.19|378.79|384.24|378.84|384.14|378.74|21
1642697370000|2022-01-20 16:49:30|384.16|378.76|384.11|378.71|384.23|378.83|384.08|378.68|17
1642697380000|2022-01-20 16:49:40|384.12|378.72|384.1|378.7|384.12|378.72|384.1|378.7|3
1642697390000|2022-01-20 16:49:50|384.09|378.69|384.09|378.69|384.1|378.7|384.07|378.67|11
1642697400000|2022-01-20 16:50:00|384.08|378.68|384.07|378.67|384.09|378.69|384.07|378.67|12
1642697410000|2022-01-20 16:50:10|384.08|378.68|384.09|378.69|384.09|378.69|384.07|378.67|12
1642697420000|2022-01-20 16:50:20|384.1|378.7|384.14|378.74|384.14|378.74|384.09|378.69|10
1642697430000|2022-01-20 16:50:30|384.11|378.71|384.31|378.91|384.31|378.91|384.11|378.71|16
1642697440000|2022-01-20 16:50:40|384.32|378.92|384.32|378.92|384.32|378.92|384.31|378.91|7
1642697450000|2022-01-20 16:50:50|384.33|378.93|384.37|378.97|384.37|378.97|384.31|378.91|12
1642697460000|2022-01-20 16:51:00|384.34|378.94|384.35|378.95|384.4|379|384.32|378.92|25
1642697470000|2022-01-20 16:51:10|384.36|378.96|384.4|379|384.41|379.01|384.36|378.96|16
1642697480000|2022-01-20 16:51:20|384.39|378.99|384.48|379.08|384.48|379.08|384.39|378.99|10
1642697490000|2022-01-20 16:51:30|384.49|379.09|384.46|379.06|384.49|379.09|384.42|379.02|14
1642697500000|2022-01-20 16:51:40|384.44|379.04|384.43|379.03|384.44|379.04|384.43|379.03|4
1642697510000|2022-01-20 16:51:50|384.46|379.06|384.48|379.08|384.51|379.11|384.45|379.05|20
1642697520000|2022-01-20 16:52:00|384.45|379.05|384.45|379.05|384.46|379.06|384.41|379.01|13
1642697530000|2022-01-20 16:52:10|384.46|379.06|384.45|379.05|384.48|379.08|384.44|379.04|14
1642697540000|2022-01-20 16:52:20|384.46|379.06|384.46|379.06|384.47|379.07|384.46|379.06|5
1642697550000|2022-01-20 16:52:30|384.42|379.02|384.43|379.03|384.45|379.05|384.4|379|11
1642697560000|2022-01-20 16:52:40|384.46|379.06|384.45|379.05|384.47|379.07|384.45|379.05|6
1642697570000|2022-01-20 16:52:50|384.44|379.04|384.41|379.01|384.44|379.04|384.39|378.99|7
1642697580000|2022-01-20 16:53:00|384.39|378.99|384.34|378.94|384.45|379.05|384.34|378.94|9
1642697590000|2022-01-20 16:53:10|384.33|378.93|384.39|378.99|384.4|379|384.31|378.91|19
1642697600000|2022-01-20 16:53:20|384.4|379|384.4|379|384.4|379|384.39|378.99|13
1642697610000|2022-01-20 16:53:30|384.39|378.99|384.43|379.03|384.44|379.04|384.39|378.99|12
1642697620000|2022-01-20 16:53:40|384.44|379.04|384.44|379.04|384.45|379.05|384.43|379.03|5
1642697630000|2022-01-20 16:53:50|384.43|379.03|384.42|379.02|384.43|379.03|384.39|378.99|6
1642697640000|2022-01-20 16:54:00|384.41|379.01|384.37|378.97|384.41|379.01|384.34|378.94|4
1642697650000|2022-01-20 16:54:10|384.35|378.95|384.32|378.92|384.35|378.95|384.3|378.9|12
1642697660000|2022-01-20 16:54:20|384.33|378.93|384.34|378.94|384.34|378.94|384.32|378.92|8
1642697670000|2022-01-20 16:54:30|384.33|378.93|384.41|379.01|384.41|379.01|384.33|378.93|12
1642697680000|2022-01-20 16:54:40|384.38|378.98|384.34|378.94|384.38|378.98|384.34|378.94|7
1642697690000|2022-01-20 16:54:50|384.33|378.93|384.15|378.75|384.35|378.95|384.15|378.75|15
1642697700000|2022-01-20 16:55:00|384.14|378.74|384.24|378.84|384.29|378.89|384.14|378.74|18
1642697710000|2022-01-20 16:55:10|384.26|378.86|384.31|378.91|384.32|378.92|384.26|378.86|17
1642697720000|2022-01-20 16:55:20|384.32|378.92|384.3|378.9|384.32|378.92|384.19|378.79|18
1642697730000|2022-01-20 16:55:30|384.29|378.89|384.32|378.92|384.35|378.95|384.29|378.89|14
1642697740000|2022-01-20 16:55:40|384.31|378.91|384.33|378.93|384.36|378.96|384.29|378.89|10
1642697750000|2022-01-20 16:55:50|384.35|378.95|384.27|378.87|384.35|378.95|384.25|378.85|21
1642697760000|2022-01-20 16:56:00|384.3|378.9|384.32|378.92|384.32|378.92|384.3|378.9|4
1642697770000|2022-01-20 16:56:10|384.33|378.93|384.3|378.9|384.34|378.94|384.3|378.9|13
1642697780000|2022-01-20 16:56:20|384.31|378.91|384.38|378.98|384.42|379.02|384.3|378.9|16
1642697790000|2022-01-20 16:56:30|384.44|379.04|384.51|379.11|384.52|379.12|384.44|379.04|13
1642697800000|2022-01-20 16:56:40|384.52|379.12|384.43|379.03|384.52|379.12|384.43|379.03|12
1642697810000|2022-01-20 16:56:50|384.42|379.02|384.45|379.05|384.48|379.08|384.4|379|12
1642697820000|2022-01-20 16:57:00|384.46|379.06|384.53|379.13|384.53|379.13|384.45|379.05|15
1642697830000|2022-01-20 16:57:10|384.54|379.14|384.58|379.18|384.58|379.18|384.51|379.11|18
1642697840000|2022-01-20 16:57:20|384.57|379.17|384.56|379.16|384.59|379.19|384.56|379.16|7
1642697850000|2022-01-20 16:57:30|384.55|379.15|384.59|379.19|384.61|379.21|384.55|379.15|11
1642697860000|2022-01-20 16:57:40|384.58|379.18|384.51|379.11|384.59|379.19|384.44|379.04|18
1642697870000|2022-01-20 16:57:50|384.53|379.13|384.55|379.15|384.55|379.15|384.53|379.13|7
1642697880000|2022-01-20 16:58:00|384.56|379.16|384.52|379.12|384.56|379.16|384.52|379.12|9
1642697890000|2022-01-20 16:58:10|384.49|379.09|384.44|379.04|384.49|379.09|384.43|379.03|11
1642697900000|2022-01-20 16:58:20|384.43|379.03|384.39|378.99|384.43|379.03|384.39|378.99|5
1642697910000|2022-01-20 16:58:30|384.45|379.05|384.43|379.03|384.45|379.05|384.36|378.96|19
1642697920000|2022-01-20 16:58:40|384.44|379.04|384.55|379.15|384.56|379.16|384.43|379.03|9
1642697930000|2022-01-20 16:58:50|384.54|379.14|384.54|379.14|384.54|379.14|384.48|379.08|10
1642697940000|2022-01-20 16:59:00|384.55|379.15|384.41|379.01|384.55|379.15|384.41|379.01|22
1642697950000|2022-01-20 16:59:10|384.42|379.02|384.4|379|384.43|379.03|384.34|378.94|22
1642697960000|2022-01-20 16:59:20|384.41|379.01|384.41|379.01|384.41|379.01|384.39|378.99|6
1642697970000|2022-01-20 16:59:30|384.38|378.98|384.4|379|384.4|379|384.37|378.97|5
1642697980000|2022-01-20 16:59:40|384.39|378.99|384.44|379.04|384.44|379.04|384.36|378.96|15
1642697990000|2022-01-20 16:59:50|384.45|379.05|384.43|379.03|384.45|379.05|384.43|379.03|5
1642698000000|2022-01-20 17:00:00|384.44|379.04|384.52|379.12|384.58|379.18|384.44|379.04|13
1642698010000|2022-01-20 17:00:10|384.51|379.11|384.51|379.11|384.58|379.18|384.45|379.05|19
1642698020000|2022-01-20 17:00:20|384.5|379.1|384.47|379.07|384.53|379.13|384.46|379.06|17
1642698030000|2022-01-20 17:00:30|384.46|379.06|384.49|379.09|384.5|379.1|384.45|379.05|17
1642698040000|2022-01-20 17:00:40|384.48|379.08|384.53|379.13|384.55|379.15|384.48|379.08|19
1642698050000|2022-01-20 17:00:50|384.55|379.15|384.49|379.09|384.57|379.17|384.49|379.09|21
1642698060000|2022-01-20 17:01:00|384.51|379.11|384.6|379.2|384.61|379.21|384.51|379.11|18
1642698070000|2022-01-20 17:01:10|384.59|379.19|384.62|379.22|384.63|379.23|384.57|379.17|5
1642698080000|2022-01-20 17:01:20|384.61|379.21|384.6|379.2|384.67|379.27|384.59|379.19|14
1642698090000|2022-01-20 17:01:30|384.63|379.23|384.62|379.22|384.65|379.25|384.56|379.16|26
1642698100000|2022-01-20 17:01:40|384.6|379.2|384.6|379.2|384.63|379.23|384.58|379.18|17
1642698110000|2022-01-20 17:01:50|384.61|379.21|384.61|379.21|384.64|379.24|384.6|379.2|9
1642698120000|2022-01-20 17:02:00|384.65|379.25|384.62|379.22|384.65|379.25|384.56|379.16|12
1642698130000|2022-01-20 17:02:10|384.59|379.19|384.49|379.09|384.6|379.2|384.46|379.06|15
1642698140000|2022-01-20 17:02:20|384.48|379.08|384.53|379.13|384.53|379.13|384.48|379.08|17
1642698150000|2022-01-20 17:02:30|384.52|379.12|384.59|379.19|384.61|379.21|384.52|379.12|7
1642698160000|2022-01-20 17:02:40|384.6|379.2|384.58|379.18|384.61|379.21|384.57|379.17|15
1642698170000|2022-01-20 17:02:50|384.59|379.19|384.58|379.18|384.59|379.19|384.58|379.18|8
1642698180000|2022-01-20 17:03:00|384.59|379.19|384.58|379.18|384.59|379.19|384.58|379.18|2
1642698190000|2022-01-20 17:03:10|384.59|379.19|384.51|379.11|384.61|379.21|384.51|379.11|16
1642698200000|2022-01-20 17:03:20|384.5|379.1|384.48|379.08|384.6|379.2|384.47|379.07|18
1642698210000|2022-01-20 17:03:30|384.49|379.09|384.48|379.08|384.49|379.09|384.44|379.04|9
1642698220000|2022-01-20 17:03:40|384.45|379.05|384.41|379.01|384.5|379.1|384.4|379|20
1642698230000|2022-01-20 17:03:50|384.4|379|384.3|378.9|384.42|379.02|384.3|378.9|16
1642698240000|2022-01-20 17:04:00|384.32|378.92|384.22|378.82|384.32|378.92|384.22|378.82|11
1642698250000|2022-01-20 17:04:10|384.23|378.83|384.24|378.84|384.26|378.86|384.22|378.82|7
1642698260000|2022-01-20 17:04:20|384.23|378.83|384.22|378.82|384.27|378.87|384.22|378.82|9
1642698270000|2022-01-20 17:04:30|384.23|378.83|384.21|378.81|384.25|378.85|384.2|378.8|11
1642698280000|2022-01-20 17:04:40|384.2|378.8|384.2|378.8|384.21|378.81|384.18|378.78|6
1642698290000|2022-01-20 17:04:50|384.19|378.79|384.16|378.76|384.19|378.79|384.16|378.76|5
1642698300000|2022-01-20 17:05:00|384.17|378.77|384.15|378.75|384.17|378.77|384.15|378.75|3
1642698310000|2022-01-20 17:05:10|384.13|378.73|384.04|378.64|384.14|378.74|384.02|378.62|14
1642698320000|2022-01-20 17:05:20|384.03|378.63|384.05|378.65|384.05|378.65|384.03|378.63|9
1642698330000|2022-01-20 17:05:30|384.04|378.64|384.02|378.62|384.05|378.65|384.01|378.61|7
1642698340000|2022-01-20 17:05:40|384.01|378.61|384.02|378.62|384.02|378.62|384|378.6|5
1642698350000|2022-01-20 17:05:50|384|378.6|384.01|378.61|384.02|378.62|384|378.6|8
1642698360000|2022-01-20 17:06:00|384.02|378.62|384.02|378.62|384.03|378.63|383.99|378.59|11
1642698370000|2022-01-20 17:06:10|384.03|378.63|384.05|378.65|384.06|378.66|384.01|378.61|15
1642698380000|2022-01-20 17:06:20|384.04|378.64|384.04|378.64|384.06|378.66|383.99|378.59|16
1642698390000|2022-01-20 17:06:30|384.03|378.63|384.03|378.63|384.04|378.64|384.02|378.62|12
1642698400000|2022-01-20 17:06:40|384.04|378.64|384.06|378.66|384.06|378.66|384.03|378.63|10
1642698410000|2022-01-20 17:06:50|384.05|378.65|383.99|378.59|384.05|378.65|383.97|378.57|13
1642698420000|2022-01-20 17:07:00|384.01|378.61|383.95|378.55|384.01|378.61|383.93|378.53|8
1642698430000|2022-01-20 17:07:10|383.98|378.58|383.95|378.55|384.01|378.61|383.94|378.54|8
1642698440000|2022-01-20 17:07:20|383.94|378.54|383.97|378.57|383.98|378.58|383.92|378.52|17
1642698450000|2022-01-20 17:07:30|383.96|378.56|383.94|378.54|383.99|378.59|383.93|378.53|14
1642698460000|2022-01-20 17:07:40|383.93|378.53|383.97|378.57|383.98|378.58|383.93|378.53|13
1642698470000|2022-01-20 17:07:50|383.96|378.56|384.01|378.61|384.02|378.62|383.95|378.55|17
1642698480000|2022-01-20 17:08:00|384.02|378.62|384.02|378.62|384.02|378.62|383.99|378.59|13
1642698490000|2022-01-20 17:08:10|384.01|378.61|383.99|378.59|384.01|378.61|383.98|378.58|11
1642698500000|2022-01-20 17:08:20|384.01|378.61|384.02|378.62|384.03|378.63|384|378.6|15
1642698510000|2022-01-20 17:08:30|384.03|378.63|384.01|378.61|384.03|378.63|383.99|378.59|15
1642698520000|2022-01-20 17:08:40|384.02|378.62|384.01|378.61|384.02|378.62|384.01|378.61|6
1642698530000|2022-01-20 17:08:50|384.03|378.63|383.99|378.59|384.03|378.63|383.99|378.59|4
1642698540000|2022-01-20 17:09:00|384.01|378.61|384|378.6|384.03|378.63|383.99|378.59|15
1642698550000|2022-01-20 17:09:10|384.01|378.61|384.04|378.64|384.04|378.64|384|378.6|8
1642698560000|2022-01-20 17:09:20|384.03|378.63|384.04|378.64|384.04|378.64|384.02|378.62|8
1642698570000|2022-01-20 17:09:30|384.05|378.65|384.04|378.64|384.05|378.65|384.02|378.62|10
1642698580000|2022-01-20 17:09:40|384.03|378.63|384.02|378.62|384.05|378.65|384.01|378.61|13
1642698590000|2022-01-20 17:09:50|384.04|378.64|384.01|378.61|384.04|378.64|383.98|378.58|17
1642698600000|2022-01-20 17:10:00|384.02|378.62|384.02|378.62|384.02|378.62|384.01|378.61|3
1642698610000|2022-01-20 17:10:10|384.04|378.64|384.03|378.63|384.04|378.64|384.03|378.63|8
1642698620000|2022-01-20 17:10:20|384.02|378.62|384.02|378.62|384.03|378.63|384.01|378.61|9
1642698630000|2022-01-20 17:10:30|384.04|378.64|384.02|378.62|384.04|378.64|384.01|378.61|3
1642698640000|2022-01-20 17:10:40|384.01|378.61|384.02|378.62|384.04|378.64|384|378.6|13
1642698650000|2022-01-20 17:10:50|384.01|378.61|384.1|378.7|384.1|378.7|384.01|378.61|7
1642698660000|2022-01-20 17:11:00|384.16|378.76|384.03|378.63|384.16|378.76|384.02|378.62|14
1642698670000|2022-01-20 17:11:10|384.02|378.62|384.08|378.68|384.09|378.69|384.02|378.62|14
1642698680000|2022-01-20 17:11:20|384.07|378.67|384.08|378.68|384.08|378.68|384.07|378.67|8
1642698690000|2022-01-20 17:11:30|384.07|378.67|384.12|378.72|384.13|378.73|384.07|378.67|9
1642698700000|2022-01-20 17:11:40|384.13|378.73|384.1|378.7|384.13|378.73|384.1|378.7|6
1642698710000|2022-01-20 17:11:50|384.11|378.71|384.1|378.7|384.11|378.71|384.1|378.7|4
1642698720000|2022-01-20 17:12:00|384.09|378.69|384.15|378.75|384.16|378.76|384.08|378.68|9
1642698730000|2022-01-20 17:12:10|384.16|378.76|384.25|378.85|384.27|378.87|384.14|378.74|20
1642698740000|2022-01-20 17:12:20|384.26|378.86|384.19|378.79|384.26|378.86|384.19|378.79|6
1642698750000|2022-01-20 17:12:30|384.2|378.8|384.13|378.73|384.2|378.8|384.12|378.72|15
1642698760000|2022-01-20 17:12:40|384.14|378.74|384.11|378.71|384.15|378.75|384.06|378.66|25
1642698770000|2022-01-20 17:12:50|384.1|378.7|384.1|378.7|384.11|378.71|384.1|378.7|3
1642698780000|2022-01-20 17:13:00|384.09|378.69|384.1|378.7|384.1|378.7|384.04|378.64|9
1642698790000|2022-01-20 17:13:10|384.13|378.73|384.16|378.76|384.16|378.76|384.11|378.71|10
1642698800000|2022-01-20 17:13:20|384.17|378.77|384.14|378.74|384.17|378.77|384.13|378.73|10
1642698810000|2022-01-20 17:13:30|384.13|378.73|384.15|378.75|384.15|378.75|384.12|378.72|8
1642698820000|2022-01-20 17:13:40|384.14|378.74|384.13|378.73|384.16|378.76|384.09|378.69|7
1642698830000|2022-01-20 17:13:50|384.09|378.69|384.11|378.71|384.11|378.71|384.09|378.69|2
1642698840000|2022-01-20 17:14:00|384.1|378.7|384.04|378.64|384.1|378.7|384.01|378.61|12
1642698850000|2022-01-20 17:14:10|384.08|378.68|384.08|378.68|384.08|378.68|384.08|378.68|1
1642698860000|2022-01-20 17:14:20|384.04|378.64|384.05|378.65|384.11|378.71|384.04|378.64|8
1642698870000|2022-01-20 17:14:30|384.04|378.64|384.1|378.7|384.1|378.7|384.04|378.64|11
1642698880000|2022-01-20 17:14:40|384.09|378.69|384.02|378.62|384.1|378.7|384.02|378.62|5
1642698900000|2022-01-20 17:15:00|384.03|378.63|384.02|378.62|384.04|378.64|383.98|378.58|8
1642698910000|2022-01-20 17:15:10|384|378.6|384.08|378.68|384.11|378.71|384|378.6|17
1642698920000|2022-01-20 17:15:20|384.09|378.69|384.16|378.76|384.16|378.76|384.03|378.63|25
1642698930000|2022-01-20 17:15:30|384.2|378.8|384.22|378.82|384.22|378.82|384.2|378.8|3
1642698940000|2022-01-20 17:15:40|384.2|378.8|384.21|378.81|384.23|378.83|384.2|378.8|17
1642698950000|2022-01-20 17:15:50|384.22|378.82|384.19|378.79|384.22|378.82|384.17|378.77|9
1642698960000|2022-01-20 17:16:00|384.21|378.81|384.18|378.78|384.22|378.82|384.18|378.78|6
1642698970000|2022-01-20 17:16:10|384.24|378.84|384.14|378.74|384.24|378.84|384.11|378.71|13
1642698980000|2022-01-20 17:16:20|384.15|378.75|384.13|378.73|384.15|378.75|384.13|378.73|7
1642698990000|2022-01-20 17:16:30|384.14|378.74|384.24|378.84|384.26|378.86|384.14|378.74|14
1642699000000|2022-01-20 17:16:40|384.23|378.83|384.18|378.78|384.23|378.83|384.16|378.76|8
1642699020000|2022-01-20 17:17:00|384.2|378.8|384.24|378.84|384.24|378.84|384.2|378.8|4
1642699030000|2022-01-20 17:17:10|384.22|378.82|384.22|378.82|384.24|378.84|384.22|378.82|7
1642699040000|2022-01-20 17:17:20|384.23|378.83|384.14|378.74|384.24|378.84|384.13|378.73|11
1642699050000|2022-01-20 17:17:30|384.13|378.73|384.14|378.74|384.16|378.76|384.13|378.73|12
1642699060000|2022-01-20 17:17:40|384.15|378.75|384.13|378.73|384.21|378.81|384.13|378.73|5
1642699070000|2022-01-20 17:17:50|384.14|378.74|384.09|378.69|384.14|378.74|384|378.6|15
1642699080000|2022-01-20 17:18:00|384.07|378.67|384.09|378.69|384.11|378.71|384.07|378.67|22
1642699090000|2022-01-20 17:18:10|384.11|378.71|384.07|378.67|384.13|378.73|384.07|378.67|10
1642699100000|2022-01-20 17:18:20|384.08|378.68|384.06|378.66|384.09|378.69|384.06|378.66|14
1642699110000|2022-01-20 17:18:30|384.07|378.67|384.07|378.67|384.08|378.68|384.06|378.66|8
1642699120000|2022-01-20 17:18:40|384.09|378.69|384.08|378.68|384.09|378.69|384.07|378.67|17
1642699130000|2022-01-20 17:18:50|384.09|378.69|384.07|378.67|384.09|378.69|384.07|378.67|5
1642699140000|2022-01-20 17:19:00|384.09|378.69|384.04|378.64|384.09|378.69|384.04|378.64|11
1642699150000|2022-01-20 17:19:10|384.02|378.62|384.04|378.64|384.04|378.64|384|378.6|15
1642699160000|2022-01-20 17:19:20|384.07|378.67|384.01|378.61|384.07|378.67|384.01|378.61|15
1642699170000|2022-01-20 17:19:30|384.03|378.63|384.01|378.61|384.04|378.64|384.01|378.61|8
1642699180000|2022-01-20 17:19:40|384.04|378.64|384.04|378.64|384.08|378.68|383.98|378.58|13
1642699190000|2022-01-20 17:19:50|384.01|378.61|383.94|378.54|384.01|378.61|383.94|378.54|9
1642699200000|2022-01-20 17:20:00|383.95|378.55|383.96|378.56|383.96|378.56|383.94|378.54|6
1642699210000|2022-01-20 17:20:10|383.95|378.55|383.95|378.55|383.96|378.56|383.93|378.53|7
1642699220000|2022-01-20 17:20:20|383.96|378.56|383.96|378.56|383.96|378.56|383.95|378.55|3
1642699230000|2022-01-20 17:20:30|383.95|378.55|383.89|378.49|383.95|378.55|383.88|378.48|11
1642699240000|2022-01-20 17:20:40|383.9|378.5|383.83|378.43|383.9|378.5|383.81|378.41|5
1642699250000|2022-01-20 17:20:50|383.8|378.4|383.8|378.4|383.89|378.49|383.8|378.4|11
1642699260000|2022-01-20 17:21:00|383.83|378.43|383.96|378.56|383.97|378.57|383.83|378.43|20
1642699270000|2022-01-20 17:21:10|383.97|378.57|383.95|378.55|383.97|378.57|383.94|378.54|13
1642699280000|2022-01-20 17:21:20|383.96|378.56|383.93|378.53|383.96|378.56|383.85|378.45|16
1642699290000|2022-01-20 17:21:30|384|378.6|383.92|378.52|384|378.6|383.92|378.52|7
1642699300000|2022-01-20 17:21:40|383.91|378.51|383.96|378.56|384|378.6|383.9|378.5|11
1642699310000|2022-01-20 17:21:50|383.95|378.55|383.94|378.54|383.95|378.55|383.93|378.53|14
1642699320000|2022-01-20 17:22:00|383.95|378.55|383.92|378.52|383.99|378.59|383.89|378.49|19
1642699330000|2022-01-20 17:22:10|383.97|378.57|383.97|378.57|384.01|378.61|383.91|378.51|17
1642699340000|2022-01-20 17:22:20|383.93|378.53|383.95|378.55|383.96|378.56|383.93|378.53|17
1642699350000|2022-01-20 17:22:30|383.96|378.56|383.9|378.5|384|378.6|383.88|378.48|10
1642699360000|2022-01-20 17:22:40|383.88|378.48|383.88|378.48|383.89|378.49|383.87|378.47|10
1642699370000|2022-01-20 17:22:50|383.87|378.47|383.88|378.48|383.9|378.5|383.87|378.47|14
1642699380000|2022-01-20 17:23:00|383.89|378.49|383.88|378.48|383.89|378.49|383.88|378.48|6
1642699400000|2022-01-20 17:23:20|383.89|378.49|383.9|378.5|383.91|378.51|383.87|378.47|7
1642699410000|2022-01-20 17:23:30|383.91|378.51|383.89|378.49|383.91|378.51|383.88|378.48|12
1642699420000|2022-01-20 17:23:40|383.93|378.53|383.91|378.51|383.93|378.53|383.89|378.49|4
1642699430000|2022-01-20 17:23:50|383.93|378.53|383.91|378.51|383.93|378.53|383.91|378.51|2
1642699440000|2022-01-20 17:24:00|383.9|378.5|383.91|378.51|383.91|378.51|383.9|378.5|2
1642699450000|2022-01-20 17:24:10|383.88|378.48|383.87|378.47|384.04|378.64|383.8|378.4|19
1642699460000|2022-01-20 17:24:20|383.86|378.46|383.8|378.4|383.88|378.48|383.8|378.4|11
1642699470000|2022-01-20 17:24:30|383.83|378.43|383.88|378.48|383.93|378.53|383.82|378.42|6
1642699480000|2022-01-20 17:24:40|383.9|378.5|383.91|378.51|383.97|378.57|383.9|378.5|14
1642699490000|2022-01-20 17:24:50|383.92|378.52|383.91|378.51|383.92|378.52|383.91|378.51|2
1642699500000|2022-01-20 17:25:00|383.92|378.52|383.9|378.5|383.92|378.52|383.9|378.5|3
1642699510000|2022-01-20 17:25:10|383.91|378.51|383.82|378.42|383.92|378.52|383.79|378.39|20
1642699520000|2022-01-20 17:25:20|383.81|378.41|383.83|378.43|383.83|378.43|383.8|378.4|14
1642699530000|2022-01-20 17:25:30|383.82|378.42|383.86|378.46|383.92|378.52|383.79|378.39|15
1642699540000|2022-01-20 17:25:40|383.87|378.47|383.79|378.39|383.87|378.47|383.71|378.31|21
1642699550000|2022-01-20 17:25:50|383.78|378.38|383.76|378.36|383.8|378.4|383.76|378.36|7
1642699560000|2022-01-20 17:26:00|383.74|378.34|383.76|378.36|383.77|378.37|383.73|378.33|7
1642699570000|2022-01-20 17:26:10|383.74|378.34|383.74|378.34|383.74|378.34|383.74|378.34|1
1642699580000|2022-01-20 17:26:20|383.78|378.38|383.77|378.37|383.8|378.4|383.75|378.35|12
1642699590000|2022-01-20 17:26:30|383.76|378.36|383.77|378.37|383.78|378.38|383.76|378.36|9
1642699610000|2022-01-20 17:26:50|383.78|378.38|383.79|378.39|383.8|378.4|383.77|378.37|6
1642699620000|2022-01-20 17:27:00|383.8|378.4|383.78|378.38|383.8|378.4|383.78|378.38|3
1642699630000|2022-01-20 17:27:10|383.79|378.39|383.77|378.37|383.8|378.4|383.73|378.33|9
1642699640000|2022-01-20 17:27:20|383.78|378.38|383.79|378.39|383.81|378.41|383.77|378.37|10
1642699650000|2022-01-20 17:27:30|383.81|378.41|383.83|378.43|383.88|378.48|383.81|378.41|8
1642699660000|2022-01-20 17:27:40|383.82|378.42|383.8|378.4|383.85|378.45|383.8|378.4|10
1642699670000|2022-01-20 17:27:50|383.81|378.41|383.87|378.47|383.89|378.49|383.79|378.39|13
1642699680000|2022-01-20 17:28:00|383.88|378.48|383.73|378.33|383.89|378.49|383.73|378.33|16
1642699690000|2022-01-20 17:28:10|383.74|378.34|383.83|378.43|383.83|378.43|383.73|378.33|9
1642699700000|2022-01-20 17:28:20|383.82|378.42|383.76|378.36|383.82|378.42|383.76|378.36|3
1642699710000|2022-01-20 17:28:30|383.77|378.37|383.73|378.33|383.77|378.37|383.73|378.33|6
1642699720000|2022-01-20 17:28:40|383.71|378.31|383.55|378.15|383.73|378.33|383.55|378.15|10
1642699730000|2022-01-20 17:28:50|383.54|378.14|383.55|378.15|383.57|378.17|383.52|378.12|10
1642699740000|2022-01-20 17:29:00|383.57|378.17|383.56|378.16|383.57|378.17|383.43|378.03|17
1642699750000|2022-01-20 17:29:10|383.57|378.17|383.7|378.3|383.7|378.3|383.56|378.16|16
1642699760000|2022-01-20 17:29:20|383.71|378.31|383.67|378.27|383.72|378.32|383.62|378.22|22
1642699770000|2022-01-20 17:29:30|383.7|378.3|383.91|378.51|383.92|378.52|383.69|378.29|13
1642699780000|2022-01-20 17:29:40|383.9|378.5|383.86|378.46|383.93|378.53|383.85|378.45|24
1642699790000|2022-01-20 17:29:50|383.84|378.44|383.9|378.5|383.9|378.5|383.82|378.42|20
1642699800000|2022-01-20 17:30:00|383.89|378.49|383.83|378.43|383.9|378.5|383.81|378.41|21
1642699810000|2022-01-20 17:30:10|383.82|378.42|383.95|378.55|383.95|378.55|383.8|378.4|22
1642699820000|2022-01-20 17:30:20|383.93|378.53|383.97|378.57|383.97|378.57|383.92|378.52|14
1642699830000|2022-01-20 17:30:30|383.96|378.56|383.86|378.46|384|378.6|383.86|378.46|10
1642699840000|2022-01-20 17:30:40|383.87|378.47|383.65|378.25|383.94|378.54|383.6|378.2|27
1642699850000|2022-01-20 17:30:50|383.66|378.26|383.67|378.27|383.67|378.27|383.63|378.23|10
1642699860000|2022-01-20 17:31:00|383.63|378.23|383.67|378.27|383.67|378.27|383.63|378.23|12
1642699870000|2022-01-20 17:31:10|383.68|378.28|383.65|378.25|383.68|378.28|383.64|378.24|9
1642699880000|2022-01-20 17:31:20|383.67|378.27|383.7|378.3|383.74|378.34|383.67|378.27|19
1642699890000|2022-01-20 17:31:30|383.67|378.27|383.68|378.28|383.68|378.28|383.64|378.24|8
1642699900000|2022-01-20 17:31:40|383.69|378.29|383.67|378.27|383.69|378.29|383.66|378.26|9
1642699910000|2022-01-20 17:31:50|383.66|378.26|383.65|378.25|383.68|378.28|383.65|378.25|5
1642699920000|2022-01-20 17:32:00|383.67|378.27|383.69|378.29|383.7|378.3|383.64|378.24|21
1642699930000|2022-01-20 17:32:10|383.7|378.3|383.58|378.18|383.7|378.3|383.58|378.18|14
1642699940000|2022-01-20 17:32:20|383.55|378.15|383.59|378.19|383.59|378.19|383.55|378.15|2
1642699950000|2022-01-20 17:32:30|383.6|378.2|383.63|378.23|383.66|378.26|383.6|378.2|6
1642699960000|2022-01-20 17:32:40|383.64|378.24|383.65|378.25|383.66|378.26|383.61|378.21|15
1642699970000|2022-01-20 17:32:50|383.61|378.21|383.67|378.27|383.68|378.28|383.61|378.21|12
1642699980000|2022-01-20 17:33:00|383.73|378.33|383.72|378.32|383.74|378.34|383.7|378.3|7
1642699990000|2022-01-20 17:33:10|383.71|378.31|383.71|378.31|383.72|378.32|383.71|378.31|3
1642700000000|2022-01-20 17:33:20|383.72|378.32|383.71|378.31|383.73|378.33|383.71|378.31|12
1642700010000|2022-01-20 17:33:30|383.72|378.32|383.71|378.31|383.73|378.33|383.71|378.31|6
1642700020000|2022-01-20 17:33:40|383.7|378.3|383.71|378.31|383.72|378.32|383.7|378.3|4
1642700030000|2022-01-20 17:33:50|383.7|378.3|383.67|378.27|383.7|378.3|383.66|378.26|14
1642700040000|2022-01-20 17:34:00|383.66|378.26|383.61|378.21|383.66|378.26|383.6|378.2|9
1642700050000|2022-01-20 17:34:10|383.6|378.2|383.62|378.22|383.62|378.22|383.59|378.19|4
1642700060000|2022-01-20 17:34:20|383.6|378.2|383.59|378.19|383.61|378.21|383.59|378.19|4
1642700070000|2022-01-20 17:34:30|383.6|378.2|383.6|378.2|383.62|378.22|383.6|378.2|6
1642700080000|2022-01-20 17:34:40|383.59|378.19|383.58|378.18|383.59|378.19|383.56|378.16|6
1642700090000|2022-01-20 17:34:50|383.6|378.2|383.61|378.21|383.62|378.22|383.57|378.17|8
1642700100000|2022-01-20 17:35:00|383.6|378.2|383.58|378.18|383.6|378.2|383.58|378.18|3
1642700110000|2022-01-20 17:35:10|383.59|378.19|383.61|378.21|383.61|378.21|383.58|378.18|12
1642700120000|2022-01-20 17:35:20|383.6|378.2|383.6|378.2|383.61|378.21|383.59|378.19|6
1642700130000|2022-01-20 17:35:30|383.59|378.19|383.58|378.18|383.6|378.2|383.58|378.18|4
1642700150000|2022-01-20 17:35:50|383.56|378.16|383.56|378.16|383.56|378.16|383.52|378.12|4
1642700160000|2022-01-20 17:36:00|383.54|378.14|383.58|378.18|383.6|378.2|383.54|378.14|10
1642700170000|2022-01-20 17:36:10|383.59|378.19|383.58|378.18|383.6|378.2|383.57|378.17|15
1642700180000|2022-01-20 17:36:20|383.6|378.2|383.59|378.19|383.6|378.2|383.57|378.17|11
1642700190000|2022-01-20 17:36:30|383.58|378.18|383.57|378.17|383.58|378.18|383.55|378.15|5
1642700200000|2022-01-20 17:36:40|383.59|378.19|383.59|378.19|383.59|378.19|383.57|378.17|6
1642700210000|2022-01-20 17:36:50|383.58|378.18|383.58|378.18|383.6|378.2|383.58|378.18|6
1642700220000|2022-01-20 17:37:00|383.61|378.21|383.53|378.13|383.61|378.21|383.53|378.13|7
1642700230000|2022-01-20 17:37:10|383.54|378.14|383.52|378.12|383.58|378.18|383.52|378.12|7
1642700240000|2022-01-20 17:37:20|383.53|378.13|383.52|378.12|383.53|378.13|383.51|378.11|8
1642700250000|2022-01-20 17:37:30|383.53|378.13|383.52|378.12|383.53|378.13|383.52|378.12|2
1642700260000|2022-01-20 17:37:40|383.51|378.11|383.32|377.92|383.54|378.14|383.32|377.92|17
1642700270000|2022-01-20 17:37:50|383.31|377.91|383.35|377.95|383.35|377.95|383.26|377.86|22
1642700280000|2022-01-20 17:38:00|383.31|377.91|383.27|377.87|383.35|377.95|383.23|377.83|19
1642700290000|2022-01-20 17:38:10|383.32|377.92|383.26|377.86|383.32|377.92|383.26|377.86|15
1642700300000|2022-01-20 17:38:20|383.29|377.89|383.26|377.86|383.29|377.89|383.19|377.79|10
1642700310000|2022-01-20 17:38:30|383.28|377.88|383.28|377.88|383.3|377.9|383.25|377.85|13
1642700320000|2022-01-20 17:38:40|383.27|377.87|383.28|377.88|383.3|377.9|383.26|377.86|16
1642700330000|2022-01-20 17:38:50|383.29|377.89|383.27|377.87|383.29|377.89|383.24|377.84|15
1642700340000|2022-01-20 17:39:00|383.24|377.84|383.27|377.87|383.33|377.93|383.22|377.82|28
1642700350000|2022-01-20 17:39:10|383.26|377.86|383.23|377.83|383.34|377.94|383.23|377.83|19
1642700360000|2022-01-20 17:39:20|383.22|377.82|383.18|377.78|383.24|377.84|383.13|377.73|20
1642700370000|2022-01-20 17:39:30|383.19|377.79|383.23|377.83|383.23|377.83|383.19|377.79|4
1642700380000|2022-01-20 17:39:40|383.22|377.82|383.12|377.72|383.23|377.83|383.12|377.72|12
1642700390000|2022-01-20 17:39:50|383.13|377.73|383.27|377.87|383.27|377.87|383.13|377.73|14
1642700400000|2022-01-20 17:40:00|383.28|377.88|383.28|377.88|383.32|377.92|383.28|377.88|6
1642700410000|2022-01-20 17:40:10|383.27|377.87|383.3|377.9|383.31|377.91|383.27|377.87|14
1642700420000|2022-01-20 17:40:20|383.29|377.89|383.16|377.76|383.32|377.92|383.15|377.75|19
1642700430000|2022-01-20 17:40:30|383.18|377.78|383.21|377.81|383.22|377.82|383.18|377.78|14
1642700440000|2022-01-20 17:40:40|383.2|377.8|383.21|377.81|383.21|377.81|383.2|377.8|2
1642700450000|2022-01-20 17:40:50|383.2|377.8|383.2|377.8|383.21|377.81|383.2|377.8|5
1642700460000|2022-01-20 17:41:00|383.16|377.76|383.18|377.78|383.21|377.81|383.13|377.73|14
1642700470000|2022-01-20 17:41:10|383.19|377.79|383.08|377.68|383.2|377.8|383.08|377.68|10
1642700480000|2022-01-20 17:41:20|383.07|377.67|383.1|377.7|383.11|377.71|383.07|377.67|6
1642700490000|2022-01-20 17:41:30|383.11|377.71|383.12|377.72|383.15|377.75|383.07|377.67|17
1642700500000|2022-01-20 17:41:40|383.13|377.73|383.12|377.72|383.14|377.74|383.12|377.72|11
1642700510000|2022-01-20 17:41:50|383.13|377.73|383.13|377.73|383.13|377.73|383.11|377.71|7
1642700520000|2022-01-20 17:42:00|383.12|377.72|383.11|377.71|383.12|377.72|383.08|377.68|4
1642700530000|2022-01-20 17:42:10|383.12|377.72|383.08|377.68|383.12|377.72|383.08|377.68|7
1642700540000|2022-01-20 17:42:20|383.09|377.69|383.08|377.68|383.21|377.81|383.08|377.68|14
1642700550000|2022-01-20 17:42:30|383.09|377.69|383.1|377.7|383.1|377.7|383.08|377.68|7
1642700560000|2022-01-20 17:42:40|383.08|377.68|383.11|377.71|383.11|377.71|383.05|377.65|7
1642700570000|2022-01-20 17:42:50|383.12|377.72|383|377.6|383.13|377.73|382.98|377.58|13
1642700580000|2022-01-20 17:43:00|383.01|377.61|383.02|377.62|383.03|377.63|382.99|377.59|14
1642700590000|2022-01-20 17:43:10|383.01|377.61|383.08|377.68|383.1|377.7|382.99|377.59|12
1642700600000|2022-01-20 17:43:20|383.09|377.69|383.05|377.65|383.12|377.72|383.05|377.65|10
1642700610000|2022-01-20 17:43:30|383.06|377.66|383.08|377.68|383.17|377.77|383.04|377.64|16
1642700620000|2022-01-20 17:43:40|383.09|377.69|383.14|377.74|383.14|377.74|383.09|377.69|6
1642700630000|2022-01-20 17:43:50|383.17|377.77|383.11|377.71|383.18|377.78|383.08|377.68|15
1642700640000|2022-01-20 17:44:00|383.1|377.7|383.09|377.69|383.1|377.7|383.05|377.65|12
1642700650000|2022-01-20 17:44:10|383.08|377.68|383.07|377.67|383.09|377.69|383.06|377.66|9
1642700660000|2022-01-20 17:44:20|383.09|377.69|383.07|377.67|383.09|377.69|383.06|377.66|12
1642700670000|2022-01-20 17:44:30|383.06|377.66|383.07|377.67|383.08|377.68|383.06|377.66|6
1642700680000|2022-01-20 17:44:40|383.08|377.68|383.07|377.67|383.08|377.68|383.07|377.67|4
1642700690000|2022-01-20 17:44:50|383.04|377.64|382.94|377.54|383.04|377.64|382.94|377.54|8
1642700700000|2022-01-20 17:45:00|382.9|377.5|382.99|377.59|383.1|377.7|382.88|377.48|27
1642700710000|2022-01-20 17:45:10|383.05|377.65|382.99|377.59|383.05|377.65|382.97|377.57|18
1642700720000|2022-01-20 17:45:20|383|377.6|383.01|377.61|383.01|377.61|382.99|377.59|15
1642700730000|2022-01-20 17:45:30|382.99|377.59|383|377.6|383.01|377.61|382.97|377.57|14
1642700740000|2022-01-20 17:45:40|382.99|377.59|382.99|377.59|383.02|377.62|382.98|377.58|5
1642700750000|2022-01-20 17:45:50|383.01|377.61|383|377.6|383.04|377.64|382.99|377.59|12
1642700760000|2022-01-20 17:46:00|382.99|377.59|382.95|377.55|382.99|377.59|382.95|377.55|7
1642700770000|2022-01-20 17:46:10|382.94|377.54|382.94|377.54|382.95|377.55|382.94|377.54|3
1642700780000|2022-01-20 17:46:20|382.95|377.55|382.92|377.52|382.95|377.55|382.92|377.52|7
1642700790000|2022-01-20 17:46:30|382.91|377.51|382.9|377.5|382.92|377.52|382.87|377.47|19
1642700800000|2022-01-20 17:46:40|382.94|377.54|382.91|377.51|382.94|377.54|382.88|377.48|20
1642700810000|2022-01-20 17:46:50|382.9|377.5|382.9|377.5|382.92|377.52|382.89|377.49|9
1642700820000|2022-01-20 17:47:00|382.89|377.49|382.89|377.49|382.94|377.54|382.88|377.48|15
1642700830000|2022-01-20 17:47:10|382.88|377.48|382.88|377.48|382.94|377.54|382.85|377.45|17
1642700840000|2022-01-20 17:47:20|382.9|377.5|382.9|377.5|382.93|377.53|382.83|377.43|8
1642700850000|2022-01-20 17:47:30|382.87|377.47|382.82|377.42|382.87|377.47|382.82|377.42|4
1642700860000|2022-01-20 17:47:40|382.83|377.43|382.82|377.42|382.83|377.43|382.82|377.42|2
1642700870000|2022-01-20 17:47:50|382.81|377.41|382.81|377.41|382.81|377.41|382.81|377.41|1
1642700880000|2022-01-20 17:48:00|382.84|377.44|382.84|377.44|382.84|377.44|382.79|377.39|5
1642700890000|2022-01-20 17:48:10|382.78|377.38|382.8|377.4|382.82|377.42|382.77|377.37|9
1642700900000|2022-01-20 17:48:20|382.79|377.39|382.8|377.4|382.81|377.41|382.77|377.37|11
1642700910000|2022-01-20 17:48:30|382.81|377.41|382.83|377.43|382.83|377.43|382.81|377.41|2
1642700920000|2022-01-20 17:48:40|382.79|377.39|382.85|377.45|382.85|377.45|382.78|377.38|8
1642700930000|2022-01-20 17:48:50|382.84|377.44|382.85|377.45|382.85|377.45|382.83|377.43|6
1642700940000|2022-01-20 17:49:00|382.84|377.44|382.82|377.42|382.85|377.45|382.82|377.42|7
1642700950000|2022-01-20 17:49:10|382.85|377.45|382.84|377.44|382.85|377.45|382.82|377.42|4
1642700960000|2022-01-20 17:49:20|382.82|377.42|382.84|377.44|382.86|377.46|382.82|377.42|10
1642700970000|2022-01-20 17:49:30|382.85|377.45|382.84|377.44|382.85|377.45|382.84|377.44|2
1642700980000|2022-01-20 17:49:40|382.85|377.45|382.84|377.44|382.85|377.45|382.84|377.44|2
1642700990000|2022-01-20 17:49:50|382.85|377.45|382.85|377.45|382.86|377.46|382.84|377.44|5
1642701000000|2022-01-20 17:50:00|382.84|377.44|382.84|377.44|382.85|377.45|382.84|377.44|3
1642701010000|2022-01-20 17:50:10|382.85|377.45|382.59|377.19|382.85|377.45|382.59|377.19|26
1642701020000|2022-01-20 17:50:20|382.5|377.1|382.66|377.26|382.67|377.27|382.5|377.1|19
1642701030000|2022-01-20 17:50:30|382.67|377.27|382.77|377.37|382.77|377.37|382.63|377.23|18
1642701040000|2022-01-20 17:50:40|382.78|377.38|382.85|377.45|382.88|377.48|382.77|377.37|24
1642701050000|2022-01-20 17:50:50|382.86|377.46|382.79|377.39|382.86|377.46|382.79|377.39|14
1642701060000|2022-01-20 17:51:00|382.78|377.38|382.77|377.37|382.79|377.39|382.76|377.36|5
1642701070000|2022-01-20 17:51:10|382.74|377.34|382.76|377.36|382.76|377.36|382.74|377.34|7
1642701080000|2022-01-20 17:51:20|382.74|377.34|382.92|377.52|382.92|377.52|382.74|377.34|18
1642701090000|2022-01-20 17:51:30|382.9|377.5|382.88|377.48|382.92|377.52|382.83|377.43|14
1642701100000|2022-01-20 17:51:40|382.87|377.47|382.83|377.43|382.87|377.47|382.82|377.42|3
1642701110000|2022-01-20 17:51:50|382.84|377.44|382.84|377.44|382.89|377.49|382.83|377.43|6
1642701120000|2022-01-20 17:52:00|382.85|377.45|382.85|377.45|382.91|377.51|382.85|377.45|13
1642701130000|2022-01-20 17:52:10|382.86|377.46|382.82|377.42|382.87|377.47|382.82|377.42|14
1642701140000|2022-01-20 17:52:20|382.83|377.43|382.84|377.44|382.88|377.48|382.82|377.42|18
1642701150000|2022-01-20 17:52:30|382.86|377.46|382.91|377.51|382.92|377.52|382.84|377.44|14
1642701160000|2022-01-20 17:52:40|382.93|377.53|382.85|377.45|382.96|377.56|382.84|377.44|19
1642701170000|2022-01-20 17:52:50|382.86|377.46|382.88|377.48|382.9|377.5|382.86|377.46|3
1642701180000|2022-01-20 17:53:00|382.82|377.42|382.85|377.45|382.88|377.48|382.82|377.42|5
1642701190000|2022-01-20 17:53:10|382.84|377.44|382.73|377.33|382.85|377.45|382.73|377.33|18
1642701200000|2022-01-20 17:53:20|382.77|377.37|382.64|377.24|382.77|377.37|382.59|377.19|15
1642701210000|2022-01-20 17:53:30|382.63|377.23|382.6|377.2|382.63|377.23|382.59|377.19|7
1642701220000|2022-01-20 17:53:40|382.62|377.22|382.69|377.29|382.71|377.31|382.62|377.22|22
1642701230000|2022-01-20 17:53:50|382.7|377.3|382.72|377.32|382.74|377.34|382.67|377.27|16
1642701240000|2022-01-20 17:54:00|382.7|377.3|382.66|377.26|382.71|377.31|382.59|377.19|15
1642701250000|2022-01-20 17:54:10|382.64|377.24|382.78|377.38|382.82|377.42|382.64|377.24|22
1642701260000|2022-01-20 17:54:20|382.79|377.39|382.76|377.36|382.83|377.43|382.72|377.32|20
1642701270000|2022-01-20 17:54:30|382.77|377.37|382.73|377.33|382.77|377.37|382.73|377.33|7
1642701280000|2022-01-20 17:54:40|382.76|377.36|382.71|377.31|382.79|377.39|382.71|377.31|13
1642701290000|2022-01-20 17:54:50|382.7|377.3|382.56|377.16|382.72|377.32|382.5|377.1|27
1642701300000|2022-01-20 17:55:00|382.57|377.17|382.59|377.19|382.59|377.19|382.57|377.17|7
1642701310000|2022-01-20 17:55:10|382.58|377.18|382.51|377.11|382.59|377.19|382.5|377.1|14
1642701320000|2022-01-20 17:55:20|382.54|377.14|382.54|377.14|382.56|377.16|382.53|377.13|13
1642701330000|2022-01-20 17:55:30|382.55|377.15|382.52|377.12|382.55|377.15|382.52|377.12|14
1642701340000|2022-01-20 17:55:40|382.5|377.1|382.63|377.23|382.65|377.25|382.45|377.05|25
1642701350000|2022-01-20 17:55:50|382.66|377.26|382.74|377.34|382.77|377.37|382.66|377.26|17
1642701360000|2022-01-20 17:56:00|382.77|377.37|382.82|377.42|382.86|377.46|382.75|377.35|17
1642701370000|2022-01-20 17:56:10|382.81|377.41|382.86|377.46|382.86|377.46|382.81|377.41|3
1642701380000|2022-01-20 17:56:20|382.84|377.44|383.04|377.64|383.04|377.64|382.82|377.42|15
1642701390000|2022-01-20 17:56:30|383.09|377.69|383.18|377.78|383.19|377.79|383.09|377.69|11
1642701400000|2022-01-20 17:56:40|383.21|377.81|383.25|377.85|383.27|377.87|383.21|377.81|6
1642701410000|2022-01-20 17:56:50|383.28|377.88|383.27|377.87|383.28|377.88|383.24|377.84|14
1642701420000|2022-01-20 17:57:00|383.23|377.83|383.16|377.76|383.24|377.84|383.12|377.72|16
1642701430000|2022-01-20 17:57:10|383.2|377.8|383.18|377.78|383.21|377.81|383.17|377.77|12
1642701440000|2022-01-20 17:57:20|383.19|377.79|383.12|377.72|383.22|377.82|383.12|377.72|12
1642701450000|2022-01-20 17:57:30|383.11|377.71|383.13|377.73|383.19|377.79|383.1|377.7|23
1642701460000|2022-01-20 17:57:40|383.12|377.72|383.01|377.61|383.14|377.74|383.01|377.61|22
1642701470000|2022-01-20 17:57:50|383|377.6|382.99|377.59|383|377.6|382.98|377.58|9
1642701480000|2022-01-20 17:58:00|382.97|377.57|382.98|377.58|383.01|377.61|382.97|377.57|8
1642701490000|2022-01-20 17:58:10|383|377.6|382.98|377.58|383|377.6|382.98|377.58|4
1642701500000|2022-01-20 17:58:20|382.99|377.59|383.01|377.61|383.04|377.64|382.99|377.59|17
1642701510000|2022-01-20 17:58:30|383.02|377.62|383.11|377.71|383.12|377.72|383.02|377.62|29
1642701520000|2022-01-20 17:58:40|383.12|377.72|383.2|377.8|383.24|377.84|383.12|377.72|21
1642701530000|2022-01-20 17:58:50|383.19|377.79|383.14|377.74|383.2|377.8|383.14|377.74|7
1642701540000|2022-01-20 17:59:00|383.2|377.8|382.99|377.59|383.2|377.8|382.92|377.52|22
1642701550000|2022-01-20 17:59:10|383.02|377.62|383.09|377.69|383.09|377.69|383.01|377.61|22
1642701560000|2022-01-20 17:59:20|383.08|377.68|383.07|377.67|383.08|377.68|383.07|377.67|2
1642701570000|2022-01-20 17:59:30|383.06|377.66|383.05|377.65|383.06|377.66|383.05|377.65|2
1642701580000|2022-01-20 17:59:40|383.06|377.66|383.06|377.66|383.06|377.66|383.04|377.64|3
1642701590000|2022-01-20 17:59:50|383.04|377.64|383.05|377.65|383.06|377.66|383.03|377.63|7
1642701600000|2022-01-20 18:00:00|383.04|377.64|383.06|377.66|383.08|377.68|383.03|377.63|11
1642701610000|2022-01-20 18:00:10|383.03|377.63|382.99|377.59|383.07|377.67|382.99|377.59|13
1642701620000|2022-01-20 18:00:20|383.02|377.62|382.94|377.54|383.02|377.62|382.86|377.46|31
1642701630000|2022-01-20 18:00:30|382.9|377.5|382.94|377.54|382.95|377.55|382.9|377.5|24
1642701640000|2022-01-20 18:00:40|382.9|377.5|382.88|377.48|382.95|377.55|382.85|377.45|29
1642701650000|2022-01-20 18:00:50|382.86|377.46|382.88|377.48|382.93|377.53|382.85|377.45|15
1642701660000|2022-01-20 18:01:00|382.87|377.47|382.95|377.55|382.98|377.58|382.87|377.47|17
1642701670000|2022-01-20 18:01:10|382.96|377.56|382.97|377.57|382.98|377.58|382.95|377.55|10
1642701680000|2022-01-20 18:01:20|382.98|377.58|382.93|377.53|382.98|377.58|382.93|377.53|7
1642701690000|2022-01-20 18:01:30|382.87|377.47|382.87|377.47|382.88|377.48|382.87|377.47|3
1642701700000|2022-01-20 18:01:40|382.88|377.48|382.87|377.47|382.88|377.48|382.87|377.47|2
1642701710000|2022-01-20 18:01:50|382.93|377.53|382.9|377.5|382.94|377.54|382.89|377.49|6
1642701720000|2022-01-20 18:02:00|382.92|377.52|382.86|377.46|382.93|377.53|382.85|377.45|16
1642701730000|2022-01-20 18:02:10|382.85|377.45|382.84|377.44|382.93|377.53|382.83|377.43|22
1642701740000|2022-01-20 18:02:20|382.88|377.48|382.8|377.4|382.92|377.52|382.78|377.38|11
1642701750000|2022-01-20 18:02:30|382.81|377.41|382.8|377.4|382.81|377.41|382.78|377.38|12
1642701760000|2022-01-20 18:02:40|382.78|377.38|382.76|377.36|382.78|377.38|382.76|377.36|3
1642701770000|2022-01-20 18:02:50|382.75|377.35|382.64|377.24|382.75|377.35|382.63|377.23|5
1642701780000|2022-01-20 18:03:00|382.63|377.23|382.6|377.2|382.64|377.24|382.6|377.2|6
1642701790000|2022-01-20 18:03:10|382.63|377.23|382.63|377.23|382.65|377.25|382.57|377.17|25
1642701800000|2022-01-20 18:03:20|382.62|377.22|382.62|377.22|382.65|377.25|382.61|377.21|14
1642701810000|2022-01-20 18:03:30|382.63|377.23|382.63|377.23|382.63|377.23|382.56|377.16|19
1642701820000|2022-01-20 18:03:40|382.65|377.25|382.57|377.17|382.65|377.25|382.51|377.11|18
1642701830000|2022-01-20 18:03:50|382.56|377.16|382.52|377.12|382.56|377.16|382.52|377.12|14
1642701840000|2022-01-20 18:04:00|382.55|377.15|382.55|377.15|382.55|377.15|382.47|377.07|14
1642701850000|2022-01-20 18:04:10|382.54|377.14|382.51|377.11|382.54|377.14|382.5|377.1|5
1642701860000|2022-01-20 18:04:20|382.5|377.1|382.5|377.1|382.51|377.11|382.5|377.1|3
1642701870000|2022-01-20 18:04:30|382.51|377.11|382.49|377.09|382.51|377.11|382.48|377.08|11
1642701880000|2022-01-20 18:04:40|382.47|377.07|382.38|376.98|382.47|377.07|382.38|376.98|5
1642701890000|2022-01-20 18:04:50|382.41|377.01|382.38|376.98|382.41|377.01|382.35|376.95|6
1642701900000|2022-01-20 18:05:00|382.37|376.97|382.28|376.88|382.38|376.98|382.23|376.83|17
1642701910000|2022-01-20 18:05:10|382.31|376.91|382.27|376.87|382.31|376.91|382.23|376.83|15
1642701920000|2022-01-20 18:05:20|382.26|376.86|382.26|376.86|382.26|376.86|382.25|376.85|9
1642701930000|2022-01-20 18:05:30|382.25|376.85|382.25|376.85|382.27|376.87|382.24|376.84|16
1642701940000|2022-01-20 18:05:40|382.24|376.84|382.12|376.72|382.24|376.84|382.11|376.71|21
1642701950000|2022-01-20 18:05:50|382.11|376.71|382.13|376.73|382.13|376.73|382.09|376.69|9
1642701960000|2022-01-20 18:06:00|382.12|376.72|382.27|376.87|382.3|376.9|382.12|376.72|24
1642701970000|2022-01-20 18:06:10|382.28|376.88|382.33|376.93|382.4|377|382.23|376.83|28
1642701980000|2022-01-20 18:06:20|382.35|376.95|382.32|376.92|382.38|376.98|382.31|376.91|11
1642701990000|2022-01-20 18:06:30|382.31|376.91|382.23|376.83|382.32|376.92|382.18|376.78|15
1642702000000|2022-01-20 18:06:40|382.18|376.78|382.2|376.8|382.29|376.89|382.15|376.75|14
1642702010000|2022-01-20 18:06:50|382.18|376.78|382.19|376.79|382.19|376.79|382.11|376.71|14
1642702020000|2022-01-20 18:07:00|382.21|376.81|382.18|376.78|382.21|376.81|382.16|376.76|13
1642702030000|2022-01-20 18:07:10|382.19|376.79|382.19|376.79|382.2|376.8|382.18|376.78|8
1642702040000|2022-01-20 18:07:20|382.18|376.78|382.14|376.74|382.24|376.84|382.12|376.72|19
1642702050000|2022-01-20 18:07:30|382.16|376.76|382.12|376.72|382.17|376.77|382.11|376.71|20
1642702060000|2022-01-20 18:07:40|382.15|376.75|382.15|376.75|382.15|376.75|382.15|376.75|1
1642702080000|2022-01-20 18:08:00|382.17|376.77|382.16|376.76|382.18|376.78|382.15|376.75|10
1642702090000|2022-01-20 18:08:10|382.17|376.77|382.2|376.8|382.2|376.8|382.17|376.77|3
1642702100000|2022-01-20 18:08:20|382.19|376.79|382.21|376.81|382.23|376.83|382.18|376.78|6
1642702110000|2022-01-20 18:08:30|382.23|376.83|382.24|376.84|382.24|376.84|382.23|376.83|2
1642702120000|2022-01-20 18:08:40|382.22|376.82|382.14|376.74|382.22|376.82|382.13|376.73|8
1642702130000|2022-01-20 18:08:50|382.15|376.75|382.15|376.75|382.15|376.75|382.14|376.74|3
1642702140000|2022-01-20 18:09:00|382.16|376.76|382.13|376.73|382.16|376.76|382.13|376.73|2
1642702150000|2022-01-20 18:09:10|382.15|376.75|382.13|376.73|382.15|376.75|382.13|376.73|2
1642702160000|2022-01-20 18:09:20|382.15|376.75|382.16|376.76|382.16|376.76|382.13|376.73|3
1642702170000|2022-01-20 18:09:30|382.18|376.78|382.28|376.88|382.29|376.89|382.18|376.78|7
1642702180000|2022-01-20 18:09:40|382.27|376.87|382.33|376.93|382.36|376.96|382.21|376.81|18
1642702190000|2022-01-20 18:09:50|382.32|376.92|382.27|376.87|382.32|376.92|382.27|376.87|6
1642702200000|2022-01-20 18:10:00|382.28|376.88|382.33|376.93|382.33|376.93|382.28|376.88|2
1642702210000|2022-01-20 18:10:10|382.34|376.94|382.33|376.93|382.34|376.94|382.31|376.91|4
1642702220000|2022-01-20 18:10:20|382.32|376.92|382.25|376.85|382.33|376.93|382.25|376.85|12
1642702230000|2022-01-20 18:10:30|382.26|376.86|382.23|376.83|382.26|376.86|382.23|376.83|21
1642702240000|2022-01-20 18:10:40|382.24|376.84|382.23|376.83|382.26|376.86|382.22|376.82|11
1642702250000|2022-01-20 18:10:50|382.22|376.82|382.26|376.86|382.26|376.86|382.21|376.81|8
1642702260000|2022-01-20 18:11:00|382.31|376.91|382.36|376.96|382.38|376.98|382.28|376.88|19
1642702270000|2022-01-20 18:11:10|382.39|376.99|382.44|377.04|382.45|377.05|382.37|376.97|19
1642702280000|2022-01-20 18:11:20|382.42|377.02|382.41|377.01|382.42|377.02|382.4|377|5
1642702290000|2022-01-20 18:11:30|382.4|377|382.39|376.99|382.4|377|382.38|376.98|4
1642702300000|2022-01-20 18:11:40|382.38|376.98|382.42|377.02|382.43|377.03|382.38|376.98|5
1642702310000|2022-01-20 18:11:50|382.43|377.03|382.36|376.96|382.43|377.03|382.36|376.96|10
1642702320000|2022-01-20 18:12:00|382.33|376.93|382.36|376.96|382.38|376.98|382.33|376.93|9
1642702340000|2022-01-20 18:12:20|382.33|376.93|382.39|376.99|382.39|376.99|382.33|376.93|6
1642702350000|2022-01-20 18:12:30|382.38|376.98|382.46|377.06|382.51|377.11|382.37|376.97|19
1642702360000|2022-01-20 18:12:40|382.47|377.07|382.52|377.12|382.52|377.12|382.46|377.06|15
1642702370000|2022-01-20 18:12:50|382.5|377.1|382.5|377.1|382.58|377.18|382.5|377.1|4
1642702380000|2022-01-20 18:13:00|382.52|377.12|382.66|377.26|382.66|377.26|382.5|377.1|23
1642702390000|2022-01-20 18:13:10|382.65|377.25|382.83|377.43|382.83|377.43|382.65|377.25|12
1642702400000|2022-01-20 18:13:20|382.81|377.41|382.8|377.4|382.85|377.45|382.8|377.4|13
1642702410000|2022-01-20 18:13:30|382.78|377.38|382.81|377.41|382.82|377.42|382.77|377.37|15
1642702430000|2022-01-20 18:13:50|382.82|377.42|382.81|377.41|382.82|377.42|382.8|377.4|6
1642702440000|2022-01-20 18:14:00|382.82|377.42|382.81|377.41|382.82|377.42|382.79|377.39|10
1642702450000|2022-01-20 18:14:10|382.79|377.39|382.75|377.35|382.85|377.45|382.74|377.34|12
1642702460000|2022-01-20 18:14:20|382.74|377.34|382.76|377.36|382.76|377.36|382.69|377.29|14
1642702470000|2022-01-20 18:14:30|382.75|377.35|382.72|377.32|382.81|377.41|382.71|377.31|9
1642702480000|2022-01-20 18:14:40|382.73|377.33|382.88|377.48|382.88|377.48|382.72|377.32|12
1642702490000|2022-01-20 18:14:50|382.87|377.47|382.86|377.46|382.88|377.48|382.86|377.46|6
1642702500000|2022-01-20 18:15:00|382.89|377.49|382.85|377.45|382.89|377.49|382.81|377.41|10
1642702510000|2022-01-20 18:15:10|382.86|377.46|382.88|377.48|382.93|377.53|382.82|377.42|16
1642702520000|2022-01-20 18:15:20|382.87|377.47|382.89|377.49|382.9|377.5|382.86|377.46|14
1642702530000|2022-01-20 18:15:30|382.86|377.46|382.77|377.37|382.87|377.47|382.75|377.35|11
1642702540000|2022-01-20 18:15:40|382.75|377.35|382.71|377.31|382.75|377.35|382.7|377.3|10
1642702550000|2022-01-20 18:15:50|382.69|377.29|382.68|377.28|382.71|377.31|382.67|377.27|8
1642702560000|2022-01-20 18:16:00|382.67|377.27|382.71|377.31|382.71|377.31|382.67|377.27|5
1642702570000|2022-01-20 18:16:10|382.69|377.29|382.76|377.36|382.76|377.36|382.67|377.27|11
1642702580000|2022-01-20 18:16:20|382.75|377.35|382.73|377.33|382.76|377.36|382.72|377.32|8
1642702590000|2022-01-20 18:16:30|382.72|377.32|382.74|377.34|382.75|377.35|382.72|377.32|6
1642702600000|2022-01-20 18:16:40|382.76|377.36|382.82|377.42|382.82|377.42|382.76|377.36|8
1642702610000|2022-01-20 18:16:50|382.81|377.41|382.81|377.41|382.82|377.42|382.75|377.35|9
1642702620000|2022-01-20 18:17:00|382.82|377.42|382.82|377.42|382.83|377.43|382.82|377.42|3
1642702640000|2022-01-20 18:17:20|382.81|377.41|382.64|377.24|382.82|377.42|382.64|377.24|25
1642702650000|2022-01-20 18:17:30|382.65|377.25|382.63|377.23|382.65|377.25|382.62|377.22|7
1642702660000|2022-01-20 18:17:40|382.64|377.24|382.58|377.18|382.64|377.24|382.52|377.12|10
1642702670000|2022-01-20 18:17:50|382.52|377.12|382.57|377.17|382.6|377.2|382.45|377.05|21
1642702680000|2022-01-20 18:18:00|382.53|377.13|382.52|377.12|382.55|377.15|382.51|377.11|9
1642702690000|2022-01-20 18:18:10|382.51|377.11|382.49|377.09|382.51|377.11|382.48|377.08|7
1642702700000|2022-01-20 18:18:20|382.5|377.1|382.48|377.08|382.5|377.1|382.46|377.06|10
1642702710000|2022-01-20 18:18:30|382.51|377.11|382.77|377.37|382.77|377.37|382.51|377.11|20
1642702720000|2022-01-20 18:18:40|382.78|377.38|382.67|377.27|382.78|377.38|382.67|377.27|14
1642702730000|2022-01-20 18:18:50|382.66|377.26|382.71|377.31|382.73|377.33|382.64|377.24|11
1642702740000|2022-01-20 18:19:00|382.72|377.32|382.74|377.34|382.74|377.34|382.7|377.3|10
1642702750000|2022-01-20 18:19:10|382.75|377.35|382.66|377.26|382.8|377.4|382.66|377.26|26
1642702760000|2022-01-20 18:19:20|382.65|377.25|382.63|377.23|382.66|377.26|382.61|377.21|14
1642702770000|2022-01-20 18:19:30|382.61|377.21|382.65|377.25|382.66|377.26|382.57|377.17|11
1642702780000|2022-01-20 18:19:40|382.67|377.27|382.65|377.25|382.67|377.27|382.63|377.23|11
1642702790000|2022-01-20 18:19:50|382.66|377.26|382.66|377.26|382.68|377.28|382.65|377.25|7
1642702800000|2022-01-20 18:20:00|382.68|377.28|382.77|377.37|382.77|377.37|382.68|377.28|11
1642702810000|2022-01-20 18:20:10|382.78|377.38|382.75|377.35|382.78|377.38|382.72|377.32|16
1642702820000|2022-01-20 18:20:20|382.74|377.34|382.65|377.25|382.74|377.34|382.64|377.24|11
1642702830000|2022-01-20 18:20:30|382.64|377.24|382.65|377.25|382.66|377.26|382.63|377.23|9
1642702840000|2022-01-20 18:20:40|382.66|377.26|382.7|377.3|382.7|377.3|382.64|377.24|10
1642702850000|2022-01-20 18:20:50|382.71|377.31|382.78|377.38|382.79|377.39|382.71|377.31|13
1642702860000|2022-01-20 18:21:00|382.77|377.37|382.69|377.29|382.79|377.39|382.67|377.27|18
1642702870000|2022-01-20 18:21:10|382.67|377.27|382.79|377.39|382.79|377.39|382.66|377.26|10
1642702880000|2022-01-20 18:21:20|382.74|377.34|382.7|377.3|382.74|377.34|382.69|377.29|7
1642702890000|2022-01-20 18:21:30|382.69|377.29|382.71|377.31|382.71|377.31|382.58|377.18|21
1642702900000|2022-01-20 18:21:40|382.72|377.32|382.71|377.31|382.72|377.32|382.71|377.31|2
1642702910000|2022-01-20 18:21:50|382.72|377.32|382.65|377.25|382.73|377.33|382.65|377.25|12
1642702920000|2022-01-20 18:22:00|382.63|377.23|382.65|377.25|382.68|377.28|382.59|377.19|24
1642702930000|2022-01-20 18:22:10|382.66|377.26|382.63|377.23|382.67|377.27|382.62|377.22|11
1642702940000|2022-01-20 18:22:20|382.62|377.22|382.67|377.27|382.69|377.29|382.62|377.22|16
1642702950000|2022-01-20 18:22:30|382.65|377.25|382.6|377.2|382.66|377.26|382.57|377.17|15
1642702960000|2022-01-20 18:22:40|382.62|377.22|382.59|377.19|382.62|377.22|382.54|377.14|14
1642702970000|2022-01-20 18:22:50|382.6|377.2|382.58|377.18|382.6|377.2|382.58|377.18|5
1642702980000|2022-01-20 18:23:00|382.59|377.19|382.67|377.27|382.67|377.27|382.59|377.19|17
1642702990000|2022-01-20 18:23:10|382.69|377.29|382.61|377.21|382.72|377.32|382.6|377.2|22
1642703000000|2022-01-20 18:23:20|382.6|377.2|382.59|377.19|382.61|377.21|382.58|377.18|9
1642703010000|2022-01-20 18:23:30|382.58|377.18|382.6|377.2|382.64|377.24|382.58|377.18|5
1642703020000|2022-01-20 18:23:40|382.63|377.23|382.59|377.19|382.65|377.25|382.59|377.19|11
1642703030000|2022-01-20 18:23:50|382.58|377.18|382.53|377.13|382.58|377.18|382.53|377.13|9
1642703040000|2022-01-20 18:24:00|382.52|377.12|382.59|377.19|382.6|377.2|382.52|377.12|17
1642703050000|2022-01-20 18:24:10|382.6|377.2|382.61|377.21|382.61|377.21|382.59|377.19|6
1642703060000|2022-01-20 18:24:20|382.58|377.18|382.59|377.19|382.62|377.22|382.58|377.18|10
1642703070000|2022-01-20 18:24:30|382.6|377.2|382.59|377.19|382.61|377.21|382.59|377.19|4
1642703080000|2022-01-20 18:24:40|382.6|377.2|382.6|377.2|382.61|377.21|382.59|377.19|9
1642703090000|2022-01-20 18:24:50|382.59|377.19|382.69|377.29|382.69|377.29|382.59|377.19|13
1642703100000|2022-01-20 18:25:00|382.68|377.28|382.71|377.31|382.82|377.42|382.68|377.28|14
1642703110000|2022-01-20 18:25:10|382.73|377.33|382.66|377.26|382.78|377.38|382.63|377.23|21
1642703120000|2022-01-20 18:25:20|382.65|377.25|382.65|377.25|382.68|377.28|382.64|377.24|6
1642703130000|2022-01-20 18:25:30|382.66|377.26|382.65|377.25|382.66|377.26|382.65|377.25|2
1642703140000|2022-01-20 18:25:40|382.66|377.26|382.66|377.26|382.66|377.26|382.65|377.25|5
1642703150000|2022-01-20 18:25:50|382.65|377.25|382.68|377.28|382.68|377.28|382.63|377.23|5
1642703160000|2022-01-20 18:26:00|382.69|377.29|382.65|377.25|382.69|377.29|382.63|377.23|11
1642703170000|2022-01-20 18:26:10|382.67|377.27|382.68|377.28|382.68|377.28|382.66|377.26|8
1642703180000|2022-01-20 18:26:20|382.69|377.29|382.73|377.33|382.73|377.33|382.69|377.29|8
1642703190000|2022-01-20 18:26:30|382.72|377.32|382.76|377.36|382.79|377.39|382.72|377.32|13
1642703200000|2022-01-20 18:26:40|382.78|377.38|382.78|377.38|382.86|377.46|382.77|377.37|13
1642703210000|2022-01-20 18:26:50|382.77|377.37|382.92|377.52|382.93|377.53|382.77|377.37|17
1642703220000|2022-01-20 18:27:00|382.93|377.53|383.25|377.85|383.29|377.89|382.92|377.52|29
1642703230000|2022-01-20 18:27:10|383.29|377.89|383.28|377.88|383.36|377.96|383.28|377.88|20
1642703240000|2022-01-20 18:27:20|383.27|377.87|383.12|377.72|383.32|377.92|383.12|377.72|27
1642703250000|2022-01-20 18:27:30|383.04|377.64|383.05|377.65|383.12|377.72|383.02|377.62|23
1642703260000|2022-01-20 18:27:40|383.04|377.64|383.02|377.62|383.07|377.67|383|377.6|13
1642703270000|2022-01-20 18:27:50|383.01|377.61|382.81|377.41|383.01|377.61|382.81|377.41|13
1642703280000|2022-01-20 18:28:00|382.86|377.46|382.82|377.42|382.9|377.5|382.82|377.42|16
1642703290000|2022-01-20 18:28:10|382.83|377.43|382.83|377.43|382.83|377.43|382.8|377.4|5
1642703300000|2022-01-20 18:28:20|382.82|377.42|382.81|377.41|382.82|377.42|382.8|377.4|10
1642703310000|2022-01-20 18:28:30|382.8|377.4|382.9|377.5|382.94|377.54|382.8|377.4|11
1642703320000|2022-01-20 18:28:40|382.91|377.51|382.88|377.48|382.92|377.52|382.85|377.45|13
1642703330000|2022-01-20 18:28:50|382.86|377.46|382.95|377.55|383.02|377.62|382.86|377.46|15
1642703340000|2022-01-20 18:29:00|382.96|377.56|382.85|377.45|382.96|377.56|382.84|377.44|21
1642703350000|2022-01-20 18:29:10|382.86|377.46|382.82|377.42|382.86|377.46|382.82|377.42|9
1642703360000|2022-01-20 18:29:20|382.83|377.43|382.72|377.32|382.83|377.43|382.72|377.32|12
1642703370000|2022-01-20 18:29:30|382.73|377.33|382.74|377.34|382.75|377.35|382.73|377.33|8
1642703380000|2022-01-20 18:29:40|382.73|377.33|382.57|377.17|382.73|377.33|382.51|377.11|18
1642703390000|2022-01-20 18:29:50|382.55|377.15|382.55|377.15|382.59|377.19|382.55|377.15|16
1642703400000|2022-01-20 18:30:00|382.57|377.17|382.51|377.11|382.59|377.19|382.51|377.11|17
1642703410000|2022-01-20 18:30:10|382.52|377.12|382.67|377.27|382.67|377.27|382.52|377.12|10
1642703420000|2022-01-20 18:30:20|382.66|377.26|382.54|377.14|382.67|377.27|382.52|377.12|16
1642703430000|2022-01-20 18:30:30|382.52|377.12|382.46|377.06|382.57|377.17|382.46|377.06|20
1642703440000|2022-01-20 18:30:40|382.48|377.08|382.51|377.11|382.52|377.12|382.48|377.08|8
1642703450000|2022-01-20 18:30:50|382.5|377.1|382.62|377.22|382.67|377.27|382.49|377.09|13
1642703460000|2022-01-20 18:31:00|382.54|377.14|382.52|377.12|382.57|377.17|382.52|377.12|19
1642703470000|2022-01-20 18:31:10|382.56|377.16|382.42|377.02|382.56|377.16|382.41|377.01|19
1642703480000|2022-01-20 18:31:20|382.43|377.03|382.48|377.08|382.5|377.1|382.43|377.03|13
1642703490000|2022-01-20 18:31:30|382.46|377.06|382.43|377.03|382.48|377.08|382.38|376.98|18
1642703500000|2022-01-20 18:31:40|382.45|377.05|382.41|377.01|382.47|377.07|382.37|376.97|22
1642703510000|2022-01-20 18:31:50|382.42|377.02|382.43|377.03|382.45|377.05|382.4|377|17
1642703520000|2022-01-20 18:32:00|382.45|377.05|382.43|377.03|382.45|377.05|382.43|377.03|2
1642703530000|2022-01-20 18:32:10|382.44|377.04|382.52|377.12|382.53|377.13|382.43|377.03|7
1642703540000|2022-01-20 18:32:20|382.53|377.13|382.44|377.04|382.53|377.13|382.44|377.04|17
1642703550000|2022-01-20 18:32:30|382.43|377.03|382.42|377.02|382.44|377.04|382.4|377|13
1642703560000|2022-01-20 18:32:40|382.43|377.03|382.42|377.02|382.43|377.03|382.39|376.99|5
1642703570000|2022-01-20 18:32:50|382.43|377.03|382.41|377.01|382.44|377.04|382.39|376.99|5
1642703580000|2022-01-20 18:33:00|382.4|377|382.32|376.92|382.4|377|382.29|376.89|10
1642703590000|2022-01-20 18:33:10|382.34|376.94|382.28|376.88|382.34|376.94|382.28|376.88|8
1642703600000|2022-01-20 18:33:20|382.29|376.89|382.35|376.95|382.4|377|382.29|376.89|20
1642703610000|2022-01-20 18:33:30|382.34|376.94|382.34|376.94|382.39|376.99|382.31|376.91|16
1642703620000|2022-01-20 18:33:40|382.35|376.95|382.39|376.99|382.4|377|382.35|376.95|6
1642703630000|2022-01-20 18:33:50|382.38|376.98|382.45|377.05|382.46|377.06|382.38|376.98|11
1642703640000|2022-01-20 18:34:00|382.46|377.06|382.49|377.09|382.49|377.09|382.46|377.06|13
1642703650000|2022-01-20 18:34:10|382.5|377.1|382.54|377.14|382.57|377.17|382.5|377.1|13
1642703660000|2022-01-20 18:34:20|382.57|377.17|382.58|377.18|382.62|377.22|382.57|377.17|20
1642703670000|2022-01-20 18:34:30|382.59|377.19|382.57|377.17|382.61|377.21|382.53|377.13|20
1642703680000|2022-01-20 18:34:40|382.6|377.2|382.56|377.16|382.6|377.2|382.52|377.12|21
1642703690000|2022-01-20 18:34:50|382.55|377.15|382.58|377.18|382.58|377.18|382.55|377.15|6
1642703700000|2022-01-20 18:35:00|382.59|377.19|382.57|377.17|382.61|377.21|382.57|377.17|7
1642703710000|2022-01-20 18:35:10|382.55|377.15|382.61|377.21|382.62|377.22|382.55|377.15|23
1642703720000|2022-01-20 18:35:20|382.58|377.18|382.64|377.24|382.66|377.26|382.54|377.14|20
1642703730000|2022-01-20 18:35:30|382.63|377.23|382.6|377.2|382.66|377.26|382.6|377.2|14
1642703740000|2022-01-20 18:35:40|382.59|377.19|382.62|377.22|382.65|377.25|382.57|377.17|22
1642703750000|2022-01-20 18:35:50|382.63|377.23|382.65|377.25|382.71|377.31|382.62|377.22|21
1642703760000|2022-01-20 18:36:00|382.66|377.26|382.68|377.28|382.68|377.28|382.65|377.25|10
1642703770000|2022-01-20 18:36:10|382.69|377.29|382.7|377.3|382.7|377.3|382.68|377.28|5
1642703780000|2022-01-20 18:36:20|382.71|377.31|382.68|377.28|382.71|377.31|382.66|377.26|14
1642703790000|2022-01-20 18:36:30|382.71|377.31|382.72|377.32|382.72|377.32|382.68|377.28|4
1642703800000|2022-01-20 18:36:40|382.69|377.29|382.69|377.29|382.72|377.32|382.69|377.29|3
1642703810000|2022-01-20 18:36:50|382.68|377.28|382.68|377.28|382.71|377.31|382.65|377.25|12
1642703820000|2022-01-20 18:37:00|382.67|377.27|382.56|377.16|382.67|377.27|382.55|377.15|14
1642703830000|2022-01-20 18:37:10|382.57|377.17|382.59|377.19|382.59|377.19|382.57|377.17|5
1642703840000|2022-01-20 18:37:20|382.6|377.2|382.61|377.21|382.61|377.21|382.59|377.19|3
1642703850000|2022-01-20 18:37:30|382.6|377.2|382.57|377.17|382.61|377.21|382.49|377.09|18
1642703860000|2022-01-20 18:37:40|382.58|377.18|382.67|377.27|382.69|377.29|382.57|377.17|22
1642703870000|2022-01-20 18:37:50|382.65|377.25|382.65|377.25|382.67|377.27|382.63|377.23|14
1642703880000|2022-01-20 18:38:00|382.66|377.26|382.67|377.27|382.68|377.28|382.62|377.22|20
1642703890000|2022-01-20 18:38:10|382.66|377.26|382.73|377.33|382.76|377.36|382.64|377.24|14
1642703900000|2022-01-20 18:38:20|382.71|377.31|382.76|377.36|382.76|377.36|382.71|377.31|13
1642703910000|2022-01-20 18:38:30|382.72|377.32|382.69|377.29|382.76|377.36|382.69|377.29|21
1642703920000|2022-01-20 18:38:40|382.68|377.28|382.69|377.29|382.73|377.33|382.66|377.26|15
1642703930000|2022-01-20 18:38:50|382.66|377.26|382.61|377.21|382.66|377.26|382.58|377.18|10
1642703940000|2022-01-20 18:39:00|382.62|377.22|382.67|377.27|382.67|377.27|382.62|377.22|6
1642703960000|2022-01-20 18:39:20|382.69|377.29|382.63|377.23|382.69|377.29|382.63|377.23|7
1642703970000|2022-01-20 18:39:30|382.65|377.25|382.62|377.22|382.65|377.25|382.62|377.22|4
1642703980000|2022-01-20 18:39:40|382.64|377.24|382.67|377.27|382.68|377.28|382.62|377.22|16
1642703990000|2022-01-20 18:39:50|382.69|377.29|382.63|377.23|382.75|377.35|382.63|377.23|20
1642704000000|2022-01-20 18:40:00|382.62|377.22|382.59|377.19|382.62|377.22|382.58|377.18|11
1642704010000|2022-01-20 18:40:10|382.58|377.18|382.55|377.15|382.59|377.19|382.55|377.15|5
1642704020000|2022-01-20 18:40:20|382.57|377.17|382.59|377.19|382.63|377.23|382.55|377.15|12
1642704030000|2022-01-20 18:40:30|382.6|377.2|382.58|377.18|382.6|377.2|382.58|377.18|4
1642704040000|2022-01-20 18:40:40|382.59|377.19|382.59|377.19|382.6|377.2|382.59|377.19|5
1642704050000|2022-01-20 18:40:50|382.6|377.2|382.62|377.22|382.62|377.22|382.59|377.19|5
1642704060000|2022-01-20 18:41:00|382.61|377.21|382.61|377.21|382.63|377.23|382.6|377.2|10
1642704080000|2022-01-20 18:41:20|382.63|377.23|382.68|377.28|382.71|377.31|382.62|377.22|21
1642704090000|2022-01-20 18:41:30|382.67|377.27|382.58|377.18|382.67|377.27|382.58|377.18|9
1642704100000|2022-01-20 18:41:40|382.57|377.17|382.51|377.11|382.59|377.19|382.48|377.08|13
1642704110000|2022-01-20 18:41:50|382.5|377.1|382.51|377.11|382.52|377.12|382.5|377.1|4
1642704120000|2022-01-20 18:42:00|382.52|377.12|382.51|377.11|382.52|377.12|382.5|377.1|4
1642704130000|2022-01-20 18:42:10|382.5|377.1|382.48|377.08|382.5|377.1|382.46|377.06|5
1642704140000|2022-01-20 18:42:20|382.5|377.1|382.5|377.1|382.5|377.1|382.47|377.07|11
1642704150000|2022-01-20 18:42:30|382.49|377.09|382.54|377.14|382.55|377.15|382.48|377.08|22
1642704160000|2022-01-20 18:42:40|382.55|377.15|382.54|377.14|382.55|377.15|382.54|377.14|8
1642704170000|2022-01-20 18:42:50|382.55|377.15|382.54|377.14|382.55|377.15|382.53|377.13|6
1642704180000|2022-01-20 18:43:00|382.55|377.15|382.54|377.14|382.55|377.15|382.53|377.13|7
1642704190000|2022-01-20 18:43:10|382.55|377.15|382.55|377.15|382.55|377.15|382.55|377.15|1
1642704200000|2022-01-20 18:43:20|382.54|377.14|382.51|377.11|382.54|377.14|382.5|377.1|7
1642704210000|2022-01-20 18:43:30|382.52|377.12|382.54|377.14|382.55|377.15|382.5|377.1|12
1642704220000|2022-01-20 18:43:40|382.53|377.13|382.53|377.13|382.53|377.13|382.53|377.13|1
1642704230000|2022-01-20 18:43:50|382.54|377.14|382.55|377.15|382.55|377.15|382.53|377.13|6
1642704240000|2022-01-20 18:44:00|382.56|377.16|382.56|377.16|382.56|377.16|382.55|377.15|5
1642704250000|2022-01-20 18:44:10|382.57|377.17|382.56|377.16|382.63|377.23|382.55|377.15|6
1642704260000|2022-01-20 18:44:20|382.55|377.15|382.51|377.11|382.57|377.17|382.51|377.11|7
1642704270000|2022-01-20 18:44:30|382.49|377.09|382.42|377.02|382.49|377.09|382.41|377.01|21
1642704280000|2022-01-20 18:44:40|382.43|377.03|382.42|377.02|382.43|377.03|382.42|377.02|2
1642704290000|2022-01-20 18:44:50|382.43|377.03|382.42|377.02|382.43|377.03|382.42|377.02|12
1642704300000|2022-01-20 18:45:00|382.41|377.01|382.34|376.94|382.41|377.01|382.34|376.94|16
1642704310000|2022-01-20 18:45:10|382.36|376.96|382.36|376.96|382.37|376.97|382.34|376.94|16
1642704320000|2022-01-20 18:45:20|382.35|376.95|382.33|376.93|382.36|376.96|382.32|376.92|15
1642704330000|2022-01-20 18:45:30|382.32|376.92|382.22|376.82|382.32|376.92|382.21|376.81|7
1642704340000|2022-01-20 18:45:40|382.21|376.81|382.31|376.91|382.32|376.92|382.21|376.81|8
1642704350000|2022-01-20 18:45:50|382.3|376.9|382.29|376.89|382.32|376.92|382.29|376.89|3
1642704360000|2022-01-20 18:46:00|382.27|376.87|382.44|377.04|382.44|377.04|382.27|376.87|14
1642704370000|2022-01-20 18:46:10|382.46|377.06|382.43|377.03|382.46|377.06|382.41|377.01|15
1642704380000|2022-01-20 18:46:20|382.44|377.04|382.43|377.03|382.44|377.04|382.4|377|13
1642704390000|2022-01-20 18:46:30|382.44|377.04|382.44|377.04|382.44|377.04|382.4|377|7
1642704400000|2022-01-20 18:46:40|382.45|377.05|382.54|377.14|382.54|377.14|382.45|377.05|9
1642704410000|2022-01-20 18:46:50|382.53|377.13|382.49|377.09|382.53|377.13|382.47|377.07|13
1642704420000|2022-01-20 18:47:00|382.48|377.08|382.5|377.1|382.51|377.11|382.48|377.08|12
1642704430000|2022-01-20 18:47:10|382.51|377.11|382.63|377.23|382.66|377.26|382.5|377.1|14
1642704440000|2022-01-20 18:47:20|382.64|377.24|382.66|377.26|382.66|377.26|382.62|377.22|11
1642704450000|2022-01-20 18:47:30|382.65|377.25|382.63|377.23|382.66|377.26|382.59|377.19|15
1642704460000|2022-01-20 18:47:40|382.66|377.26|382.63|377.23|382.67|377.27|382.6|377.2|14
1642704470000|2022-01-20 18:47:50|382.64|377.24|382.59|377.19|382.64|377.24|382.58|377.18|21
1642704480000|2022-01-20 18:48:00|382.58|377.18|382.59|377.19|382.59|377.19|382.58|377.18|8
1642704490000|2022-01-20 18:48:10|382.58|377.18|382.58|377.18|382.59|377.19|382.58|377.18|3
1642704500000|2022-01-20 18:48:20|382.57|377.17|382.59|377.19|382.59|377.19|382.56|377.16|7
1642704510000|2022-01-20 18:48:30|382.6|377.2|382.59|377.19|382.6|377.2|382.58|377.18|4
1642704520000|2022-01-20 18:48:40|382.58|377.18|382.57|377.17|382.59|377.19|382.57|377.17|3
1642704530000|2022-01-20 18:48:50|382.58|377.18|382.45|377.05|382.58|377.18|382.45|377.05|13
1642704540000|2022-01-20 18:49:00|382.43|377.03|382.47|377.07|382.47|377.07|382.43|377.03|10
1642704550000|2022-01-20 18:49:10|382.46|377.06|382.47|377.07|382.5|377.1|382.46|377.06|8
1642704570000|2022-01-20 18:49:30|382.48|377.08|382.48|377.08|382.48|377.08|382.48|377.08|1
1642704580000|2022-01-20 18:49:40|382.51|377.11|382.58|377.18|382.59|377.19|382.46|377.06|13
1642704590000|2022-01-20 18:49:50|382.57|377.17|382.56|377.16|382.6|377.2|382.56|377.16|6
1642704600000|2022-01-20 18:50:00|382.55|377.15|382.56|377.16|382.56|377.16|382.55|377.15|8
1642704610000|2022-01-20 18:50:10|382.55|377.15|382.56|377.16|382.57|377.17|382.55|377.15|10
1642704620000|2022-01-20 18:50:20|382.57|377.17|382.56|377.16|382.57|377.17|382.55|377.15|4
1642704630000|2022-01-20 18:50:30|382.55|377.15|382.56|377.16|382.56|377.16|382.55|377.15|2
1642704640000|2022-01-20 18:50:40|382.57|377.17|382.6|377.2|382.63|377.23|382.56|377.16|12
1642704650000|2022-01-20 18:50:50|382.62|377.22|382.71|377.31|382.71|377.31|382.6|377.2|13
1642704660000|2022-01-20 18:51:00|382.73|377.33|382.73|377.33|382.73|377.33|382.72|377.32|3
1642704670000|2022-01-20 18:51:10|382.74|377.34|382.82|377.42|382.82|377.42|382.74|377.34|8
1642704680000|2022-01-20 18:51:20|382.81|377.41|382.73|377.33|382.82|377.42|382.73|377.33|14
1642704690000|2022-01-20 18:51:30|382.74|377.34|382.66|377.26|382.74|377.34|382.66|377.26|10
1642704700000|2022-01-20 18:51:40|382.67|377.27|382.62|377.22|382.67|377.27|382.62|377.22|7
1642704710000|2022-01-20 18:51:50|382.59|377.19|382.56|377.16|382.59|377.19|382.5|377.1|10
1642704720000|2022-01-20 18:52:00|382.59|377.19|382.68|377.28|382.69|377.29|382.55|377.15|19
1642704730000|2022-01-20 18:52:10|382.67|377.27|382.68|377.28|382.69|377.29|382.66|377.26|9
1642704740000|2022-01-20 18:52:20|382.7|377.3|382.67|377.27|382.7|377.3|382.67|377.27|6
1642704750000|2022-01-20 18:52:30|382.66|377.26|382.66|377.26|382.66|377.26|382.65|377.25|5
1642704770000|2022-01-20 18:52:50|382.67|377.27|382.52|377.12|382.68|377.28|382.51|377.11|18
1642704780000|2022-01-20 18:53:00|382.49|377.09|382.51|377.11|382.56|377.16|382.48|377.08|15
1642704790000|2022-01-20 18:53:10|382.52|377.12|382.55|377.15|382.55|377.15|382.5|377.1|9
1642704800000|2022-01-20 18:53:20|382.58|377.18|382.58|377.18|382.61|377.21|382.58|377.18|17
1642704810000|2022-01-20 18:53:30|382.59|377.19|382.58|377.18|382.59|377.19|382.57|377.17|4
1642704820000|2022-01-20 18:53:40|382.59|377.19|382.58|377.18|382.59|377.19|382.58|377.18|2
1642704830000|2022-01-20 18:53:50|382.57|377.17|382.54|377.14|382.57|377.17|382.53|377.13|12
1642704840000|2022-01-20 18:54:00|382.55|377.15|382.56|377.16|382.56|377.16|382.54|377.14|6
1642704850000|2022-01-20 18:54:10|382.55|377.15|382.51|377.11|382.56|377.16|382.5|377.1|10
1642704860000|2022-01-20 18:54:20|382.52|377.12|382.49|377.09|382.52|377.12|382.49|377.09|3
1642704870000|2022-01-20 18:54:30|382.52|377.12|382.5|377.1|382.52|377.12|382.49|377.09|6
1642704880000|2022-01-20 18:54:40|382.52|377.12|382.54|377.14|382.56|377.16|382.5|377.1|4
1642704890000|2022-01-20 18:54:50|382.52|377.12|382.52|377.12|382.52|377.12|382.52|377.12|1
1642704900000|2022-01-20 18:55:00|382.51|377.11|382.52|377.12|382.52|377.12|382.51|377.11|8
1642704910000|2022-01-20 18:55:10|382.51|377.11|382.5|377.1|382.52|377.12|382.5|377.1|3
1642704920000|2022-01-20 18:55:20|382.49|377.09|382.51|377.11|382.51|377.11|382.49|377.09|12
1642704930000|2022-01-20 18:55:30|382.5|377.1|382.52|377.12|382.52|377.12|382.5|377.1|9
1642704940000|2022-01-20 18:55:40|382.47|377.07|382.52|377.12|382.54|377.14|382.47|377.07|4
1642704950000|2022-01-20 18:55:50|382.47|377.07|382.48|377.08|382.56|377.16|382.47|377.07|11
1642704960000|2022-01-20 18:56:00|382.49|377.09|382.49|377.09|382.49|377.09|382.49|377.09|1
1642704970000|2022-01-20 18:56:10|382.53|377.13|382.52|377.12|382.53|377.13|382.52|377.12|2
1642704980000|2022-01-20 18:56:20|382.53|377.13|382.53|377.13|382.53|377.13|382.52|377.12|7
1642704990000|2022-01-20 18:56:30|382.52|377.12|382.53|377.13|382.53|377.13|382.52|377.12|8
1642705000000|2022-01-20 18:56:40|382.52|377.12|382.49|377.09|382.52|377.12|382.49|377.09|3
1642705010000|2022-01-20 18:56:50|382.48|377.08|382.53|377.13|382.53|377.13|382.48|377.08|8
1642705030000|2022-01-20 18:57:10|382.52|377.12|382.44|377.04|382.52|377.12|382.44|377.04|10
1642705040000|2022-01-20 18:57:20|382.45|377.05|382.47|377.07|382.47|377.07|382.45|377.05|7
1642705050000|2022-01-20 18:57:30|382.48|377.08|382.48|377.08|382.49|377.09|382.47|377.07|6
1642705060000|2022-01-20 18:57:40|382.49|377.09|382.46|377.06|382.49|377.09|382.46|377.06|8
1642705070000|2022-01-20 18:57:50|382.47|377.07|382.46|377.06|382.47|377.07|382.46|377.06|2
1642705080000|2022-01-20 18:58:00|382.44|377.04|382.54|377.14|382.56|377.16|382.43|377.03|10
1642705090000|2022-01-20 18:58:10|382.55|377.15|382.54|377.14|382.55|377.15|382.53|377.13|6
1642705100000|2022-01-20 18:58:20|382.55|377.15|382.54|377.14|382.6|377.2|382.54|377.14|13
1642705110000|2022-01-20 18:58:30|382.53|377.13|382.5|377.1|382.57|377.17|382.5|377.1|20
1642705120000|2022-01-20 18:58:40|382.51|377.11|382.5|377.1|382.53|377.13|382.5|377.1|14
1642705130000|2022-01-20 18:58:50|382.55|377.15|382.52|377.12|382.55|377.15|382.49|377.09|12
1642705140000|2022-01-20 18:59:00|382.51|377.11|382.6|377.2|382.62|377.22|382.51|377.11|15
1642705150000|2022-01-20 18:59:10|382.61|377.21|382.68|377.28|382.77|377.37|382.61|377.21|12
1642705160000|2022-01-20 18:59:20|382.67|377.27|382.61|377.21|382.68|377.28|382.61|377.21|13
1642705170000|2022-01-20 18:59:30|382.6|377.2|382.5|377.1|382.61|377.21|382.5|377.1|18
1642705180000|2022-01-20 18:59:40|382.51|377.11|382.41|377.01|382.53|377.13|382.41|377.01|8
1642705190000|2022-01-20 18:59:50|382.4|377|381.01|375.61|382.42|377.02|381.01|375.61|30
1642705200000|2022-01-20 19:00:00|381.03|375.63|380.48|375.08|381.05|375.65|380.47|375.07|28
1642705210000|2022-01-20 19:00:10|380.46|375.06|380.17|374.77|380.46|375.06|379.98|374.58|33
1642705220000|2022-01-20 19:00:20|380.16|374.76|380.17|374.77|380.31|374.91|380.11|374.71|32
1642705230000|2022-01-20 19:00:30|380.16|374.76|380.48|375.08|380.53|375.13|380.16|374.76|30
1642705240000|2022-01-20 19:00:40|380.5|375.1|380.47|375.07|380.53|375.13|380.36|374.96|29
1642705250000|2022-01-20 19:00:50|380.44|375.04|380.56|375.16|380.63|375.23|380.44|375.04|20
1642705260000|2022-01-20 19:01:00|380.57|375.17|380.59|375.19|380.59|375.19|380.48|375.08|31
1642705270000|2022-01-20 19:01:10|380.6|375.2|380.74|375.34|380.75|375.35|380.6|375.2|23
1642705280000|2022-01-20 19:01:20|380.72|375.32|380.77|375.37|380.83|375.43|380.7|375.3|28
1642705290000|2022-01-20 19:01:30|380.74|375.34|380.75|375.35|380.83|375.43|380.7|375.3|15
1642705300000|2022-01-20 19:01:40|380.77|375.37|380.74|375.34|380.81|375.41|380.72|375.32|22
1642705310000|2022-01-20 19:01:50|380.73|375.33|380.75|375.35|380.76|375.36|380.72|375.32|11
1642705320000|2022-01-20 19:02:00|380.76|375.36|380.76|375.36|380.78|375.38|380.66|375.26|24
1642705330000|2022-01-20 19:02:10|380.78|375.38|380.8|375.4|380.83|375.43|380.74|375.34|15
1642705340000|2022-01-20 19:02:20|380.76|375.36|380.82|375.42|380.85|375.45|380.76|375.36|25
1642705350000|2022-01-20 19:02:30|380.8|375.4|380.65|375.25|380.82|375.42|380.65|375.25|10
1642705360000|2022-01-20 19:02:40|380.68|375.28|380.63|375.23|380.72|375.32|380.61|375.21|13
1642705370000|2022-01-20 19:02:50|380.64|375.24|380.77|375.37|380.78|375.38|380.6|375.2|15
1642705380000|2022-01-20 19:03:00|380.78|375.38|380.71|375.31|380.78|375.38|380.66|375.26|16
1642705390000|2022-01-20 19:03:10|380.7|375.3|380.76|375.36|380.76|375.36|380.7|375.3|6
1642705400000|2022-01-20 19:03:20|380.75|375.35|380.72|375.32|380.75|375.35|380.69|375.29|11
1642705410000|2022-01-20 19:03:30|380.73|375.33|380.66|375.26|380.76|375.36|380.66|375.26|20
1642705420000|2022-01-20 19:03:40|380.67|375.27|380.71|375.31|380.72|375.32|380.66|375.26|11
1642705430000|2022-01-20 19:03:50|380.72|375.32|380.72|375.32|380.73|375.33|380.69|375.29|11
1642705440000|2022-01-20 19:04:00|380.73|375.33|380.8|375.4|380.8|375.4|380.7|375.3|22
1642705450000|2022-01-20 19:04:10|380.81|375.41|380.85|375.45|380.88|375.48|380.81|375.41|21
1642705460000|2022-01-20 19:04:20|380.84|375.44|380.82|375.42|380.84|375.44|380.81|375.41|10
1642705480000|2022-01-20 19:04:40|380.83|375.43|380.83|375.43|380.83|375.43|380.82|375.42|3
1642705490000|2022-01-20 19:04:50|380.84|375.44|380.84|375.44|380.85|375.45|380.83|375.43|5
1642705500000|2022-01-20 19:05:00|380.83|375.43|380.83|375.43|380.85|375.45|380.83|375.43|17
1642705510000|2022-01-20 19:05:10|380.81|375.41|380.6|375.2|380.81|375.41|380.6|375.2|17
1642705520000|2022-01-20 19:05:20|380.61|375.21|380.51|375.11|380.61|375.21|380.51|375.11|11
1642705530000|2022-01-20 19:05:30|380.52|375.12|380.51|375.11|380.52|375.12|380.5|375.1|12
1642705540000|2022-01-20 19:05:40|380.5|375.1|380.4|375|380.5|375.1|380.4|375|8
1642705550000|2022-01-20 19:05:50|380.39|374.99|380.38|374.98|380.41|375.01|380.38|374.98|11
1642705560000|2022-01-20 19:06:00|380.4|375|380.42|375.02|380.45|375.05|380.39|374.99|11
1642705570000|2022-01-20 19:06:10|380.44|375.04|380.41|375.01|380.46|375.06|380.4|375|15
1642705580000|2022-01-20 19:06:20|380.4|375|380.44|375.04|380.45|375.05|380.4|375|7
1642705590000|2022-01-20 19:06:30|380.45|375.05|380.39|374.99|380.45|375.05|380.39|374.99|12
1642705600000|2022-01-20 19:06:40|380.4|375|380.48|375.08|380.48|375.08|380.4|375|5
1642705610000|2022-01-20 19:06:50|380.47|375.07|380.46|375.06|380.48|375.08|380.37|374.97|15
1642705620000|2022-01-20 19:07:00|380.48|375.08|380.47|375.07|380.48|375.08|380.44|375.04|17
1642705630000|2022-01-20 19:07:10|380.46|375.06|380.47|375.07|380.47|375.07|380.45|375.05|6
1642705640000|2022-01-20 19:07:20|380.46|375.06|380.38|374.98|380.46|375.06|380.36|374.96|10
1642705650000|2022-01-20 19:07:30|380.37|374.97|380.41|375.01|380.42|375.02|380.37|374.97|6
1642705660000|2022-01-20 19:07:40|380.4|375|380.37|374.97|380.4|375|380.37|374.97|10
1642705670000|2022-01-20 19:07:50|380.38|374.98|380.42|375.02|380.42|375.02|380.37|374.97|6
1642705680000|2022-01-20 19:08:00|380.37|374.97|380.39|374.99|380.4|375|380.37|374.97|14
1642705690000|2022-01-20 19:08:10|380.4|375|380.39|374.99|380.4|375|380.38|374.98|9
1642705700000|2022-01-20 19:08:20|380.38|374.98|380.4|375|380.4|375|380.38|374.98|9
1642705710000|2022-01-20 19:08:30|380.39|374.99|380.39|374.99|380.39|374.99|380.38|374.98|3
1642705720000|2022-01-20 19:08:40|380.38|374.98|380.38|374.98|380.38|374.98|380.38|374.98|1
1642705740000|2022-01-20 19:09:00|380.36|374.96|380.38|374.98|380.38|374.98|380.36|374.96|3
1642705750000|2022-01-20 19:09:10|380.37|374.97|380.35|374.95|380.37|374.97|380.35|374.95|5
1642705760000|2022-01-20 19:09:20|380.36|374.96|380.37|374.97|380.37|374.97|380.36|374.96|4
1642705770000|2022-01-20 19:09:30|380.36|374.96|380.37|374.97|380.37|374.97|380.36|374.96|6
1642705780000|2022-01-20 19:09:40|380.36|374.96|380.36|374.96|380.36|374.96|380.35|374.95|3
1642705800000|2022-01-20 19:10:00|380.35|374.95|380.36|374.96|380.37|374.97|380.35|374.95|6
1642705810000|2022-01-20 19:10:10|380.33|374.93|380.36|374.96|380.36|374.96|380.33|374.93|2
1642705820000|2022-01-20 19:10:20|380.37|374.97|380.33|374.93|380.37|374.97|380.33|374.93|3
1642705830000|2022-01-20 19:10:30|380.36|374.96|380.37|374.97|380.39|374.99|380.36|374.96|8
1642705840000|2022-01-20 19:10:40|380.36|374.96|380.4|375|380.42|375.02|380.36|374.96|15
1642705850000|2022-01-20 19:10:50|380.41|375.01|380.32|374.92|380.43|375.03|380.32|374.92|11
1642705860000|2022-01-20 19:11:00|380.3|374.9|380.22|374.82|380.31|374.91|380.22|374.82|7
1642705870000|2022-01-20 19:11:10|380.21|374.81|381.03|375.63|381.03|375.63|379.96|374.56|24
1642705880000|2022-01-20 19:11:20|380.97|375.57|382.47|377.07|382.52|377.12|380.91|375.51|40
1642705890000|2022-01-20 19:11:30|382.44|377.04|382.07|376.67|382.59|377.19|381.97|376.57|39
1642705900000|2022-01-20 19:11:40|382.08|376.68|382.54|377.14|382.54|377.14|382.08|376.68|31
1642705910000|2022-01-20 19:11:50|382.55|377.15|382.29|376.89|382.55|377.15|382.17|376.77|33
1642705920000|2022-01-20 19:12:00|382.28|376.88|382.16|376.76|382.32|376.92|382.12|376.72|28
1642705930000|2022-01-20 19:12:10|382.18|376.78|382|376.6|382.19|376.79|381.88|376.48|27
1642705940000|2022-01-20 19:12:20|381.99|376.59|381.85|376.45|381.99|376.59|381.82|376.42|21
1642705950000|2022-01-20 19:12:30|381.83|376.43|381.58|376.18|381.93|376.53|381.58|376.18|32
1642705960000|2022-01-20 19:12:40|381.68|376.28|381.91|376.51|381.91|376.51|381.63|376.23|33
1642705970000|2022-01-20 19:12:50|381.83|376.43|381.92|376.52|381.97|376.57|381.83|376.43|28
1642705980000|2022-01-20 19:13:00|381.9|376.5|381.75|376.35|381.93|376.53|381.75|376.35|22
1642705990000|2022-01-20 19:13:10|381.81|376.41|381.68|376.28|381.84|376.44|381.6|376.2|24
1642706000000|2022-01-20 19:13:20|381.67|376.27|381.66|376.26|381.67|376.27|381.62|376.22|9
1642706010000|2022-01-20 19:13:30|381.67|376.27|381.71|376.31|381.84|376.44|381.67|376.27|15
1642706020000|2022-01-20 19:13:40|381.72|376.32|381.93|376.53|381.93|376.53|381.72|376.32|17
1642706030000|2022-01-20 19:13:50|381.91|376.51|381.75|376.35|381.94|376.54|381.75|376.35|24
1642706040000|2022-01-20 19:14:00|381.73|376.33|381.71|376.31|381.73|376.33|381.66|376.26|20
1642706050000|2022-01-20 19:14:10|381.72|376.32|381.79|376.39|381.83|376.43|381.65|376.25|29
1642706060000|2022-01-20 19:14:20|381.78|376.38|381.76|376.36|381.79|376.39|381.76|376.36|11
1642706070000|2022-01-20 19:14:30|381.75|376.35|381.71|376.31|381.78|376.38|381.7|376.3|7
1642706080000|2022-01-20 19:14:40|381.72|376.32|381.85|376.45|381.85|376.45|381.7|376.3|23
1642706090000|2022-01-20 19:14:50|381.86|376.46|381.83|376.43|381.86|376.46|381.81|376.41|12
1642706100000|2022-01-20 19:15:00|381.84|376.44|381.9|376.5|381.9|376.5|381.83|376.43|11
1642706110000|2022-01-20 19:15:10|381.89|376.49|381.85|376.45|381.89|376.49|381.81|376.41|13
1642706120000|2022-01-20 19:15:20|381.87|376.47|381.98|376.58|382.01|376.61|381.85|376.45|20
1642706130000|2022-01-20 19:15:30|381.97|376.57|382.05|376.65|382.12|376.72|381.97|376.57|23
1642706140000|2022-01-20 19:15:40|382.04|376.64|381.9|376.5|382.07|376.67|381.9|376.5|28
1642706150000|2022-01-20 19:15:50|381.92|376.52|381.83|376.43|381.98|376.58|381.81|376.41|21
1642706160000|2022-01-20 19:16:00|381.84|376.44|381.91|376.51|381.94|376.54|381.84|376.44|17
1642706170000|2022-01-20 19:16:10|381.92|376.52|381.85|376.45|381.92|376.52|381.85|376.45|6
1642706180000|2022-01-20 19:16:20|381.84|376.44|381.71|376.31|381.85|376.45|381.71|376.31|18
1642706190000|2022-01-20 19:16:30|381.73|376.33|381.8|376.4|381.8|376.4|381.71|376.31|19
1642706200000|2022-01-20 19:16:40|381.81|376.41|381.94|376.54|382|376.6|381.81|376.41|19
1642706210000|2022-01-20 19:16:50|381.93|376.53|381.91|376.51|381.99|376.59|381.91|376.51|20
1642706220000|2022-01-20 19:17:00|381.93|376.53|381.91|376.51|381.93|376.53|381.82|376.42|15
1642706230000|2022-01-20 19:17:10|381.89|376.49|381.82|376.42|381.89|376.49|381.77|376.37|15
1642706240000|2022-01-20 19:17:20|381.86|376.46|381.78|376.38|381.87|376.47|381.77|376.37|7
1642706250000|2022-01-20 19:17:30|381.86|376.46|381.74|376.34|381.91|376.51|381.74|376.34|24
1642706260000|2022-01-20 19:17:40|381.77|376.37|381.68|376.28|381.77|376.37|381.6|376.2|23
1642706270000|2022-01-20 19:17:50|381.67|376.27|381.74|376.34|381.74|376.34|381.67|376.27|12
1642706280000|2022-01-20 19:18:00|381.75|376.35|381.8|376.4|381.8|376.4|381.74|376.34|10
1642706290000|2022-01-20 19:18:10|381.83|376.43|381.95|376.55|381.96|376.56|381.83|376.43|17
1642706300000|2022-01-20 19:18:20|381.94|376.54|382.04|376.64|382.06|376.66|381.94|376.54|21
1642706310000|2022-01-20 19:18:30|382.02|376.62|382.12|376.72|382.12|376.72|382.02|376.62|12
1642706320000|2022-01-20 19:18:40|382.08|376.68|382.07|376.67|382.09|376.69|382.07|376.67|5
1642706330000|2022-01-20 19:18:50|382.16|376.76|382.16|376.76|382.17|376.77|382.11|376.71|14
1642706340000|2022-01-20 19:19:00|382.13|376.73|381.94|376.54|382.14|376.74|381.94|376.54|19
1642706350000|2022-01-20 19:19:10|381.95|376.55|382.04|376.64|382.05|376.65|381.95|376.55|19
1642706360000|2022-01-20 19:19:20|382.05|376.65|382.11|376.71|382.11|376.71|382.04|376.64|11
1642706370000|2022-01-20 19:19:30|382.1|376.7|382.2|376.8|382.29|376.89|382.1|376.7|25
1642706380000|2022-01-20 19:19:40|382.24|376.84|382.22|376.82|382.29|376.89|382.18|376.78|26
1642706390000|2022-01-20 19:19:50|382.25|376.85|382.13|376.73|382.25|376.85|382.07|376.67|24
1642706400000|2022-01-20 19:20:00|382.15|376.75|382.28|376.88|382.36|376.96|382.15|376.75|14
1642706410000|2022-01-20 19:20:10|382.29|376.89|382.27|376.87|382.29|376.89|382.27|376.87|3
1642706420000|2022-01-20 19:20:20|382.28|376.88|382.17|376.77|382.28|376.88|382.16|376.76|21
1642706430000|2022-01-20 19:20:30|382.16|376.76|382.23|376.83|382.24|376.84|382.15|376.75|17
1642706440000|2022-01-20 19:20:40|382.22|376.82|382.3|376.9|382.3|376.9|382.22|376.82|20
1642706450000|2022-01-20 19:20:50|382.28|376.88|382.25|376.85|382.28|376.88|382.24|376.84|7
1642706460000|2022-01-20 19:21:00|382.27|376.87|382.17|376.77|382.27|376.87|382.17|376.77|16
1642706470000|2022-01-20 19:21:10|382.18|376.78|382.01|376.61|382.18|376.78|382.01|376.61|13
1642706480000|2022-01-20 19:21:20|382|376.6|382.03|376.63|382.04|376.64|382|376.6|6
1642706490000|2022-01-20 19:21:30|382.04|376.64|382.04|376.64|382.08|376.68|382.03|376.63|15
1642706500000|2022-01-20 19:21:40|382.03|376.63|382.01|376.61|382.03|376.63|382|376.6|4
1642706510000|2022-01-20 19:21:50|381.99|376.59|381.92|376.52|382.01|376.61|381.83|376.43|24
1642706520000|2022-01-20 19:22:00|381.93|376.53|381.87|376.47|381.93|376.53|381.85|376.45|17
1642706530000|2022-01-20 19:22:10|381.86|376.46|381.73|376.33|381.87|376.47|381.73|376.33|11
1642706540000|2022-01-20 19:22:20|381.72|376.32|381.78|376.38|381.79|376.39|381.72|376.32|12
1642706550000|2022-01-20 19:22:30|381.79|376.39|381.77|376.37|381.79|376.39|381.76|376.36|11
1642706560000|2022-01-20 19:22:40|381.76|376.36|381.75|376.35|381.76|376.36|381.69|376.29|9
1642706570000|2022-01-20 19:22:50|381.74|376.34|381.72|376.32|381.75|376.35|381.72|376.32|14
1642706580000|2022-01-20 19:23:00|381.69|376.29|381.73|376.33|381.73|376.33|381.69|376.29|10
1642706590000|2022-01-20 19:23:10|381.7|376.3|381.69|376.29|381.7|376.3|381.69|376.29|6
1642706600000|2022-01-20 19:23:20|381.7|376.3|381.71|376.31|381.74|376.34|381.68|376.28|22
1642706610000|2022-01-20 19:23:30|381.69|376.29|381.6|376.2|381.72|376.32|381.57|376.17|23
1642706620000|2022-01-20 19:23:40|381.58|376.18|381.59|376.19|381.66|376.26|381.56|376.16|17
1642706630000|2022-01-20 19:23:50|381.6|376.2|381.61|376.21|381.67|376.27|381.57|376.17|13
1642706640000|2022-01-20 19:24:00|381.63|376.23|381.72|376.32|381.74|376.34|381.62|376.22|14
1642706650000|2022-01-20 19:24:10|381.74|376.34|381.7|376.3|381.74|376.34|381.7|376.3|9
1642706660000|2022-01-20 19:24:20|381.71|376.31|381.59|376.19|381.72|376.32|381.59|376.19|10
1642706670000|2022-01-20 19:24:30|381.62|376.22|381.72|376.32|381.74|376.34|381.61|376.21|8
1642706680000|2022-01-20 19:24:40|381.73|376.33|381.72|376.32|381.74|376.34|381.72|376.32|10
1642706690000|2022-01-20 19:24:50|381.74|376.34|381.73|376.33|381.74|376.34|381.72|376.32|10
1642706700000|2022-01-20 19:25:00|381.72|376.32|381.62|376.22|381.73|376.33|381.59|376.19|13
1642706710000|2022-01-20 19:25:10|381.66|376.26|381.68|376.28|381.68|376.28|381.66|376.26|3
1642706720000|2022-01-20 19:25:20|381.67|376.27|381.61|376.21|381.67|376.27|381.61|376.21|8
1642706730000|2022-01-20 19:25:30|381.64|376.24|381.68|376.28|381.68|376.28|381.64|376.24|3
1642706740000|2022-01-20 19:25:40|381.71|376.31|381.65|376.25|381.71|376.31|381.65|376.25|9
1642706750000|2022-01-20 19:25:50|381.67|376.27|381.63|376.23|381.67|376.27|381.63|376.23|3
1642706760000|2022-01-20 19:26:00|381.61|376.21|381.72|376.32|381.73|376.33|381.56|376.16|17
1642706770000|2022-01-20 19:26:10|381.71|376.31|381.74|376.34|381.75|376.35|381.71|376.31|7
1642706780000|2022-01-20 19:26:20|381.75|376.35|381.76|376.36|381.81|376.41|381.73|376.33|6
1642706790000|2022-01-20 19:26:30|381.77|376.37|381.97|376.57|381.97|376.57|381.76|376.36|11
1642706800000|2022-01-20 19:26:40|381.98|376.58|381.82|376.42|381.99|376.59|381.82|376.42|15
1642706810000|2022-01-20 19:26:50|381.83|376.43|381.79|376.39|381.84|376.44|381.79|376.39|9
1642706820000|2022-01-20 19:27:00|381.81|376.41|381.68|376.28|381.81|376.41|381.65|376.25|14
1642706830000|2022-01-20 19:27:10|381.7|376.3|381.65|376.25|381.7|376.3|381.63|376.23|14
1642706840000|2022-01-20 19:27:20|381.67|376.27|381.63|376.23|381.68|376.28|381.6|376.2|17
1642706850000|2022-01-20 19:27:30|381.62|376.22|381.57|376.17|381.64|376.24|381.56|376.16|18
1642706860000|2022-01-20 19:27:40|381.53|376.13|381.57|376.17|381.62|376.22|381.53|376.13|14
1642706870000|2022-01-20 19:27:50|381.59|376.19|381.58|376.18|381.59|376.19|381.57|376.17|3
1642706880000|2022-01-20 19:28:00|381.59|376.19|381.6|376.2|381.6|376.2|381.54|376.14|17
1642706890000|2022-01-20 19:28:10|381.61|376.21|381.58|376.18|381.65|376.25|381.58|376.18|15
1642706900000|2022-01-20 19:28:20|381.59|376.19|381.58|376.18|381.59|376.19|381.57|376.17|4
1642706910000|2022-01-20 19:28:30|381.57|376.17|381.57|376.17|381.57|376.17|381.57|376.17|1
1642706920000|2022-01-20 19:28:40|381.63|376.23|381.63|376.23|381.64|376.24|381.61|376.21|7
1642706930000|2022-01-20 19:28:50|381.61|376.21|381.62|376.22|381.65|376.25|381.61|376.21|8
1642706940000|2022-01-20 19:29:00|381.65|376.25|382.23|376.83|382.23|376.83|381.63|376.23|27
1642706950000|2022-01-20 19:29:10|382.26|376.86|382.67|377.27|382.98|377.58|382.26|376.86|36
1642706960000|2022-01-20 19:29:20|382.8|377.4|382.41|377.01|382.8|377.4|382.4|377|34
1642706970000|2022-01-20 19:29:30|382.44|377.04|382.36|376.96|382.46|377.06|382.19|376.79|25
1642706980000|2022-01-20 19:29:40|382.37|376.97|382.17|376.77|382.38|376.98|382.17|376.77|20
1642706990000|2022-01-20 19:29:50|382.18|376.78|382.17|376.77|382.18|376.78|382.17|376.77|12
1642707000000|2022-01-20 19:30:00|382.16|376.76|381.99|376.59|382.16|376.76|381.99|376.59|20
1642707010000|2022-01-20 19:30:10|382|376.6|381.96|376.56|382|376.6|381.96|376.56|14
1642707020000|2022-01-20 19:30:20|381.97|376.57|382.23|376.83|382.27|376.87|381.97|376.57|16
1642707030000|2022-01-20 19:30:30|382.19|376.79|382.1|376.7|382.19|376.79|382.07|376.67|17
1642707040000|2022-01-20 19:30:40|382.08|376.68|382.1|376.7|382.16|376.76|382.08|376.68|12
1642707050000|2022-01-20 19:30:50|382.11|376.71|382.07|376.67|382.11|376.71|382.05|376.65|10
1642707060000|2022-01-20 19:31:00|382.08|376.68|382.05|376.65|382.08|376.68|382|376.6|9
1642707070000|2022-01-20 19:31:10|382.03|376.63|381.82|376.42|382.03|376.63|381.74|376.34|19
1642707080000|2022-01-20 19:31:20|381.85|376.45|381.88|376.48|381.91|376.51|381.85|376.45|12
1642707090000|2022-01-20 19:31:30|381.86|376.46|381.89|376.49|381.89|376.49|381.86|376.46|6
1642707100000|2022-01-20 19:31:40|381.9|376.5|381.8|376.4|381.9|376.5|381.78|376.38|14
1642707110000|2022-01-20 19:31:50|381.81|376.41|381.8|376.4|381.84|376.44|381.79|376.39|10
1642707120000|2022-01-20 19:32:00|381.78|376.38|381.87|376.47|381.87|376.47|381.78|376.38|10
1642707130000|2022-01-20 19:32:10|381.88|376.48|381.89|376.49|381.9|376.5|381.79|376.39|18
1642707140000|2022-01-20 19:32:20|381.83|376.43|381.86|376.46|381.91|376.51|381.83|376.43|17
1642707150000|2022-01-20 19:32:30|381.87|376.47|381.84|376.44|381.87|376.47|381.84|376.44|6
1642707160000|2022-01-20 19:32:40|381.85|376.45|381.87|376.47|381.87|376.47|381.81|376.41|14
1642707170000|2022-01-20 19:32:50|381.85|376.45|381.85|376.45|381.89|376.49|381.85|376.45|8
1642707180000|2022-01-20 19:33:00|381.9|376.5|381.88|376.48|381.9|376.5|381.85|376.45|7
1642707190000|2022-01-20 19:33:10|381.87|376.47|381.87|376.47|381.88|376.48|381.86|376.46|4
1642707200000|2022-01-20 19:33:20|381.86|376.46|381.86|376.46|381.88|376.48|381.85|376.45|6
1642707210000|2022-01-20 19:33:30|381.85|376.45|381.73|376.33|381.89|376.49|381.73|376.33|14
1642707220000|2022-01-20 19:33:40|381.72|376.32|381.78|376.38|381.79|376.39|381.72|376.32|19
1642707230000|2022-01-20 19:33:50|381.77|376.37|381.76|376.36|381.78|376.38|381.75|376.35|7
1642707240000|2022-01-20 19:34:00|381.74|376.34|381.62|376.22|381.74|376.34|381.62|376.22|5
1642707250000|2022-01-20 19:34:10|381.6|376.2|381.61|376.21|381.63|376.23|381.6|376.2|8
1642707260000|2022-01-20 19:34:20|381.62|376.22|381.68|376.28|381.73|376.33|381.62|376.22|15
1642707270000|2022-01-20 19:34:30|381.69|376.29|381.69|376.29|381.72|376.32|381.65|376.25|11
1642707280000|2022-01-20 19:34:40|381.72|376.32|381.73|376.33|381.76|376.36|381.7|376.3|8
1642707290000|2022-01-20 19:34:50|381.72|376.32|381.73|376.33|381.73|376.33|381.72|376.32|6
1642707300000|2022-01-20 19:35:00|381.77|376.37|381.66|376.26|381.77|376.37|381.66|376.26|12
1642707310000|2022-01-20 19:35:10|381.7|376.3|381.71|376.31|381.75|376.35|381.69|376.29|14
1642707320000|2022-01-20 19:35:20|381.74|376.34|381.71|376.31|381.74|376.34|381.69|376.29|17
1642707330000|2022-01-20 19:35:30|381.72|376.32|381.72|376.32|381.72|376.32|381.71|376.31|7
1642707340000|2022-01-20 19:35:40|381.71|376.31|381.76|376.36|381.76|376.36|381.69|376.29|9
1642707350000|2022-01-20 19:35:50|381.74|376.34|381.73|376.33|381.76|376.36|381.72|376.32|13
1642707360000|2022-01-20 19:36:00|381.74|376.34|381.68|376.28|381.76|376.36|381.68|376.28|19
1642707370000|2022-01-20 19:36:10|381.73|376.33|381.73|376.33|381.76|376.36|381.71|376.31|13
1642707380000|2022-01-20 19:36:20|381.72|376.32|381.7|376.3|381.72|376.32|381.7|376.3|4
1642707400000|2022-01-20 19:36:40|381.68|376.28|381.56|376.16|381.69|376.29|381.53|376.13|18
1642707410000|2022-01-20 19:36:50|381.53|376.13|381.55|376.15|381.58|376.18|381.52|376.12|12
1642707420000|2022-01-20 19:37:00|381.52|376.12|381.55|376.15|381.56|376.16|381.52|376.12|4
1642707440000|2022-01-20 19:37:20|381.54|376.14|381.67|376.27|381.67|376.27|381.54|376.14|8
1642707450000|2022-01-20 19:37:30|381.69|376.29|381.55|376.15|381.69|376.29|381.5|376.1|15
1642707460000|2022-01-20 19:37:40|381.52|376.12|381.48|376.08|381.52|376.12|381.48|376.08|12
1642707470000|2022-01-20 19:37:50|381.49|376.09|381.49|376.09|381.5|376.1|381.49|376.09|3
1642707480000|2022-01-20 19:38:00|381.47|376.07|381.48|376.08|381.49|376.09|381.47|376.07|4
1642707490000|2022-01-20 19:38:10|381.46|376.06|381.5|376.1|381.51|376.11|381.46|376.06|11
1642707500000|2022-01-20 19:38:20|381.47|376.07|381.48|376.08|381.48|376.08|381.47|376.07|2
1642707510000|2022-01-20 19:38:30|381.47|376.07|381.6|376.2|381.61|376.21|381.47|376.07|8
1642707520000|2022-01-20 19:38:40|381.62|376.22|381.53|376.13|381.64|376.24|381.49|376.09|14
1642707530000|2022-01-20 19:38:50|381.52|376.12|381.52|376.12|381.63|376.23|381.5|376.1|17
1642707540000|2022-01-20 19:39:00|381.51|376.11|381.61|376.21|381.63|376.23|381.51|376.11|17
1642707550000|2022-01-20 19:39:10|381.64|376.24|381.62|376.22|381.66|376.26|381.62|376.22|11
1642707560000|2022-01-20 19:39:20|381.63|376.23|381.61|376.21|381.63|376.23|381.59|376.19|7
1642707570000|2022-01-20 19:39:30|381.62|376.22|381.72|376.32|381.72|376.32|381.62|376.22|7
1642707580000|2022-01-20 19:39:40|381.71|376.31|381.63|376.23|381.72|376.32|381.63|376.23|7
1642707590000|2022-01-20 19:39:50|381.62|376.22|381.77|376.37|381.78|376.38|381.61|376.21|13
1642707600000|2022-01-20 19:40:00|381.78|376.38|381.74|376.34|381.8|376.4|381.71|376.31|16
1642707610000|2022-01-20 19:40:10|381.73|376.33|381.61|376.21|381.74|376.34|381.58|376.18|22
1642707620000|2022-01-20 19:40:20|381.6|376.2|381.42|376.02|381.63|376.23|381.29|375.89|27
1642707630000|2022-01-20 19:40:30|381.37|375.97|381.41|376.01|381.42|376.02|381.35|375.95|22
1642707640000|2022-01-20 19:40:40|381.4|376|381.41|376.01|381.43|376.03|381.35|375.95|16
1642707650000|2022-01-20 19:40:50|381.44|376.04|381.38|375.98|381.47|376.07|381.38|375.98|15
1642707660000|2022-01-20 19:41:00|381.32|375.92|381.34|375.94|381.36|375.96|381.28|375.88|12
1642707670000|2022-01-20 19:41:10|381.35|375.95|381.36|375.96|381.36|375.96|381.35|375.95|4
1642707680000|2022-01-20 19:41:20|381.35|375.95|381.35|375.95|381.36|375.96|381.35|375.95|3
1642707690000|2022-01-20 19:41:30|381.36|375.96|381.31|375.91|381.36|375.96|381.31|375.91|10
1642707700000|2022-01-20 19:41:40|381.3|375.9|381.31|375.91|381.33|375.93|381.3|375.9|8
1642707710000|2022-01-20 19:41:50|381.3|375.9|381.32|375.92|381.32|375.92|381.3|375.9|7
1642707720000|2022-01-20 19:42:00|381.33|375.93|381.37|375.97|381.39|375.99|381.3|375.9|12
1642707730000|2022-01-20 19:42:10|381.36|375.96|381.33|375.93|381.36|375.96|381.3|375.9|8
1642707740000|2022-01-20 19:42:20|381.32|375.92|381.35|375.95|381.35|375.95|381.3|375.9|12
1642707750000|2022-01-20 19:42:30|381.33|375.93|381.37|375.97|381.37|375.97|381.3|375.9|11
1642707760000|2022-01-20 19:42:40|381.34|375.94|381.38|375.98|381.38|375.98|381.34|375.94|5
1642707770000|2022-01-20 19:42:50|381.36|375.96|381.32|375.92|381.41|376.01|381.3|375.9|16
1642707780000|2022-01-20 19:43:00|381.38|375.98|381.4|376|381.44|376.04|381.3|375.9|19
1642707790000|2022-01-20 19:43:10|381.39|375.99|381.39|375.99|381.41|376.01|381.38|375.98|16
1642707800000|2022-01-20 19:43:20|381.38|375.98|381.4|376|381.41|376.01|381.37|375.97|13
1642707810000|2022-01-20 19:43:30|381.38|375.98|381.32|375.92|381.38|375.98|381.31|375.91|8
1642707820000|2022-01-20 19:43:40|381.33|375.93|381.34|375.94|381.34|375.94|381.32|375.92|4
1642707830000|2022-01-20 19:43:50|381.31|375.91|381.29|375.89|381.32|375.92|381.29|375.89|4
1642707840000|2022-01-20 19:44:00|381.31|375.91|381.31|375.91|381.31|375.91|381.3|375.9|3
1642707850000|2022-01-20 19:44:10|381.3|375.9|381.27|375.87|381.3|375.9|381.25|375.85|6
1642707860000|2022-01-20 19:44:20|381.28|375.88|381.35|375.95|381.37|375.97|381.27|375.87|14
1642707870000|2022-01-20 19:44:30|381.39|375.99|381.34|375.94|381.4|376|381.34|375.94|10
1642707880000|2022-01-20 19:44:40|381.36|375.96|381.34|375.94|381.39|375.99|381.33|375.93|14
1642707890000|2022-01-20 19:44:50|381.33|375.93|381.36|375.96|381.36|375.96|381.33|375.93|8
1642707900000|2022-01-20 19:45:00|381.35|375.95|381.36|375.96|381.36|375.96|381.35|375.95|2
1642707910000|2022-01-20 19:45:10|381.39|375.99|381.37|375.97|381.41|376.01|381.37|375.97|16
1642707920000|2022-01-20 19:45:20|381.39|375.99|381.39|375.99|381.41|376.01|381.36|375.96|16
1642707930000|2022-01-20 19:45:30|381.4|376|381.39|375.99|381.4|376|381.36|375.96|18
1642707940000|2022-01-20 19:45:40|381.38|375.98|381.38|375.98|381.41|376.01|381.38|375.98|7
1642707950000|2022-01-20 19:45:50|381.39|375.99|381.37|375.97|381.39|375.99|381.3|375.9|20
1642707960000|2022-01-20 19:46:00|381.34|375.94|381.33|375.93|381.38|375.98|381.33|375.93|8
1642707970000|2022-01-20 19:46:10|381.35|375.95|381.42|376.02|381.42|376.02|381.32|375.92|8
1642707980000|2022-01-20 19:46:20|381.35|375.95|381.37|375.97|381.45|376.05|381.35|375.95|20
1642707990000|2022-01-20 19:46:30|381.4|376|381.43|376.03|381.43|376.03|381.4|376|7
1642708000000|2022-01-20 19:46:40|381.4|376|381.3|375.9|381.43|376.03|381.3|375.9|27
1642708010000|2022-01-20 19:46:50|381.36|375.96|381.37|375.97|381.37|375.97|381.3|375.9|16
1642708020000|2022-01-20 19:47:00|381.34|375.94|381.35|375.95|381.39|375.99|381.32|375.92|19
1642708030000|2022-01-20 19:47:10|381.34|375.94|381.18|375.78|381.34|375.94|381.18|375.78|11
1642708040000|2022-01-20 19:47:20|381.17|375.77|381.13|375.73|381.17|375.77|381.08|375.68|19
1642708050000|2022-01-20 19:47:30|381.14|375.74|381.13|375.73|381.14|375.74|381.13|375.73|4
1642708060000|2022-01-20 19:47:40|381.12|375.72|381.13|375.73|381.13|375.73|381.11|375.71|4
1642708070000|2022-01-20 19:47:50|381.12|375.72|381.11|375.71|381.12|375.72|381.11|375.71|2
1642708080000|2022-01-20 19:48:00|381.12|375.72|381.15|375.75|381.15|375.75|381.12|375.72|6
1642708090000|2022-01-20 19:48:10|381.14|375.74|381.08|375.68|381.14|375.74|381.06|375.66|11
1642708100000|2022-01-20 19:48:20|381.05|375.65|381.03|375.63|381.05|375.65|381.02|375.62|5
1642708110000|2022-01-20 19:48:30|381.04|375.64|381.06|375.66|381.09|375.69|381.04|375.64|14
1642708120000|2022-01-20 19:48:40|381.07|375.67|381.07|375.67|381.07|375.67|381.06|375.66|3
1642708130000|2022-01-20 19:48:50|381.06|375.66|381.06|375.66|381.07|375.67|381.06|375.66|5
1642708140000|2022-01-20 19:49:00|381.07|375.67|381.07|375.67|381.07|375.67|381.07|375.67|1
1642708150000|2022-01-20 19:49:10|381.08|375.68|381.15|375.75|381.19|375.79|381.07|375.67|24
1642708160000|2022-01-20 19:49:20|381.14|375.74|381.12|375.72|381.17|375.77|381.09|375.69|18
1642708170000|2022-01-20 19:49:30|381.11|375.71|381.15|375.75|381.23|375.83|381.09|375.69|22
1642708180000|2022-01-20 19:49:40|381.18|375.78|381.22|375.82|381.25|375.85|381.15|375.75|14
1642708190000|2022-01-20 19:49:50|381.2|375.8|381.14|375.74|381.3|375.9|381.14|375.74|17
1642708200000|2022-01-20 19:50:00|381.15|375.75|381.29|375.89|381.31|375.91|381.1|375.7|15
1642708210000|2022-01-20 19:50:10|381.31|375.91|381.33|375.93|381.34|375.94|381.29|375.89|12
1642708220000|2022-01-20 19:50:20|381.31|375.91|381.49|376.09|381.56|376.16|381.31|375.91|17
1642708230000|2022-01-20 19:50:30|381.5|376.1|381.45|376.05|381.53|376.13|381.45|376.05|8
1642708240000|2022-01-20 19:50:40|381.49|376.09|381.32|375.92|381.53|376.13|381.32|375.92|22
1642708250000|2022-01-20 19:50:50|381.34|375.94|381.36|375.96|381.37|375.97|381.32|375.92|13
1642708260000|2022-01-20 19:51:00|381.34|375.94|381.26|375.86|381.34|375.94|381.25|375.85|11
1642708270000|2022-01-20 19:51:10|381.27|375.87|381.22|375.82|381.27|375.87|381.19|375.79|13
1642708280000|2022-01-20 19:51:20|381.21|375.81|381.2|375.8|381.22|375.82|381.17|375.77|14
1642708290000|2022-01-20 19:51:30|381.19|375.79|381.22|375.82|381.23|375.83|381.19|375.79|6
1642708300000|2022-01-20 19:51:40|381.24|375.84|381.24|375.84|381.25|375.85|381.22|375.82|8
1642708310000|2022-01-20 19:51:50|381.25|375.85|381.22|375.82|381.26|375.86|381.2|375.8|15
1642708320000|2022-01-20 19:52:00|381.23|375.83|381.21|375.81|381.23|375.83|381.2|375.8|9
1642708330000|2022-01-20 19:52:10|381.2|375.8|381.36|375.96|381.42|376.02|381.2|375.8|24
1642708340000|2022-01-20 19:52:20|381.33|375.93|381.33|375.93|381.37|375.97|381.33|375.93|11
1642708350000|2022-01-20 19:52:30|381.34|375.94|381.3|375.9|381.34|375.94|381.3|375.9|13
1642708360000|2022-01-20 19:52:40|381.31|375.91|381.34|375.94|381.36|375.96|381.31|375.91|7
1642708370000|2022-01-20 19:52:50|381.33|375.93|381.35|375.95|381.36|375.96|381.33|375.93|6
1642708390000|2022-01-20 19:53:10|381.36|375.96|381.36|375.96|381.38|375.98|381.35|375.95|4
1642708400000|2022-01-20 19:53:20|381.35|375.95|381.36|375.96|381.37|375.97|381.34|375.94|9
1642708410000|2022-01-20 19:53:30|381.34|375.94|381.34|375.94|381.34|375.94|381.33|375.93|3
1642708420000|2022-01-20 19:53:40|381.36|375.96|381.35|375.95|381.36|375.96|381.35|375.95|2
1642708430000|2022-01-20 19:53:50|381.36|375.96|381.35|375.95|381.37|375.97|381.35|375.95|4
1642708440000|2022-01-20 19:54:00|381.36|375.96|381.35|375.95|381.37|375.97|381.35|375.95|3
1642708460000|2022-01-20 19:54:20|381.36|375.96|381.52|376.12|381.52|376.12|381.34|375.94|10
1642708470000|2022-01-20 19:54:30|381.53|376.13|381.53|376.13|381.55|376.15|381.51|376.11|20
1642708480000|2022-01-20 19:54:40|381.52|376.12|381.53|376.13|381.53|376.13|381.52|376.12|10
1642708490000|2022-01-20 19:54:50|381.52|376.12|381.58|376.18|381.61|376.21|381.52|376.12|9
1642708500000|2022-01-20 19:55:00|381.59|376.19|381.59|376.19|381.59|376.19|381.57|376.17|6
1642708510000|2022-01-20 19:55:10|381.58|376.18|381.65|376.25|381.65|376.25|381.57|376.17|11
1642708520000|2022-01-20 19:55:20|381.66|376.26|381.74|376.34|381.75|376.35|381.64|376.24|11
1642708530000|2022-01-20 19:55:30|381.68|376.28|381.59|376.19|381.68|376.28|381.58|376.18|12
1642708540000|2022-01-20 19:55:40|381.61|376.21|381.64|376.24|381.67|376.27|381.58|376.18|9
1642708550000|2022-01-20 19:55:50|381.61|376.21|381.65|376.25|381.66|376.26|381.58|376.18|13
1642708560000|2022-01-20 19:56:00|381.67|376.27|381.65|376.25|381.67|376.27|381.6|376.2|14
1642708570000|2022-01-20 19:56:10|381.63|376.23|381.48|376.08|381.63|376.23|381.46|376.06|20
1642708580000|2022-01-20 19:56:20|381.46|376.06|381.46|376.06|381.5|376.1|381.43|376.03|13
1642708590000|2022-01-20 19:56:30|381.47|376.07|381.49|376.09|381.51|376.11|381.46|376.06|6
1642708600000|2022-01-20 19:56:40|381.46|376.06|381.49|376.09|381.49|376.09|381.46|376.06|3
1642708610000|2022-01-20 19:56:50|381.5|376.1|381.5|376.1|381.5|376.1|381.5|376.1|1
1642708620000|2022-01-20 19:57:00|381.46|376.06|381.57|376.17|381.6|376.2|381.46|376.06|14
1642708630000|2022-01-20 19:57:10|381.56|376.16|381.57|376.17|381.57|376.17|381.54|376.14|5
1642708640000|2022-01-20 19:57:20|381.58|376.18|381.54|376.14|381.58|376.18|381.53|376.13|10
1642708650000|2022-01-20 19:57:30|381.55|376.15|381.62|376.22|381.62|376.22|381.53|376.13|9
1642708660000|2022-01-20 19:57:40|381.61|376.21|381.61|376.21|381.64|376.24|381.58|376.18|7
1642708670000|2022-01-20 19:57:50|381.6|376.2|381.58|376.18|381.6|376.2|381.56|376.16|10
1642708680000|2022-01-20 19:58:00|381.57|376.17|381.45|376.05|381.57|376.17|381.45|376.05|8
1642708690000|2022-01-20 19:58:10|381.46|376.06|381.48|376.08|381.52|376.12|381.46|376.06|14
1642708700000|2022-01-20 19:58:20|381.49|376.09|381.45|376.05|381.52|376.12|381.43|376.03|18
1642708710000|2022-01-20 19:58:30|381.46|376.06|381.45|376.05|381.47|376.07|381.34|375.94|16
1642708720000|2022-01-20 19:58:40|381.46|376.06|381.46|376.06|381.52|376.12|381.46|376.06|6
1642708730000|2022-01-20 19:58:50|381.45|376.05|381.46|376.06|381.47|376.07|381.45|376.05|4
1642708740000|2022-01-20 19:59:00|381.44|376.04|381.43|376.03|381.45|376.05|381.43|376.03|6
1642708750000|2022-01-20 19:59:10|381.44|376.04|381.44|376.04|381.44|376.04|381.43|376.03|7
1642708760000|2022-01-20 19:59:20|381.43|376.03|381.51|376.11|381.51|376.11|381.43|376.03|11
1642708770000|2022-01-20 19:59:30|381.53|376.13|381.61|376.21|381.62|376.22|381.52|376.12|14
1642708780000|2022-01-20 19:59:40|381.6|376.2|381.61|376.21|381.61|376.21|381.6|376.2|4
1642708790000|2022-01-20 19:59:50|381.6|376.2|381.6|376.2|381.61|376.21|381.6|376.2|3
1642708800000|2022-01-20 20:00:00|381.61|376.21|381.61|376.21|381.62|376.22|381.54|376.14|19
1642708810000|2022-01-20 20:00:10|381.6|376.2|381.58|376.18|381.63|376.23|381.57|376.17|10
1642708820000|2022-01-20 20:00:20|381.57|376.17|381.56|376.16|381.58|376.18|381.56|376.16|8
1642708830000|2022-01-20 20:00:30|381.57|376.17|381.61|376.21|381.61|376.21|381.56|376.16|17
1642708840000|2022-01-20 20:00:40|381.6|376.2|381.68|376.28|381.71|376.31|381.57|376.17|15
1642708850000|2022-01-20 20:00:50|381.7|376.3|381.75|376.35|381.78|376.38|381.69|376.29|10
1642708860000|2022-01-20 20:01:00|381.78|376.38|381.77|376.37|381.78|376.38|381.7|376.3|25
1642708870000|2022-01-20 20:01:10|381.78|376.38|381.73|376.33|381.78|376.38|381.73|376.33|12
1642708880000|2022-01-20 20:01:20|381.74|376.34|381.66|376.26|381.76|376.36|381.63|376.23|16
1642708890000|2022-01-20 20:01:30|381.63|376.23|381.63|376.23|381.64|376.24|381.62|376.22|9
1642708900000|2022-01-20 20:01:40|381.64|376.24|381.68|376.28|381.68|376.28|381.64|376.24|9
1642708910000|2022-01-20 20:01:50|381.67|376.27|381.72|376.32|381.76|376.36|381.67|376.27|15
1642708920000|2022-01-20 20:02:00|381.74|376.34|381.69|376.29|381.76|376.36|381.69|376.29|10
1642708930000|2022-01-20 20:02:10|381.7|376.3|381.65|376.25|381.7|376.3|381.65|376.25|8
1642708950000|2022-01-20 20:02:30|381.64|376.24|381.67|376.27|381.68|376.28|381.64|376.24|6
1642708960000|2022-01-20 20:02:40|381.68|376.28|381.72|376.32|381.77|376.37|381.68|376.28|13
1642708970000|2022-01-20 20:02:50|381.74|376.34|381.76|376.36|381.77|376.37|381.74|376.34|3
1642708980000|2022-01-20 20:03:00|381.77|376.37|381.69|376.29|381.77|376.37|381.66|376.26|19
1642708990000|2022-01-20 20:03:10|381.66|376.26|381.68|376.28|381.71|376.31|381.66|376.26|17
1642709000000|2022-01-20 20:03:20|381.67|376.27|381.65|376.25|381.7|376.3|381.64|376.24|9
1642709010000|2022-01-20 20:03:30|381.64|376.24|381.64|376.24|381.65|376.25|381.63|376.23|9
1642709020000|2022-01-20 20:03:40|381.65|376.25|381.46|376.06|381.65|376.25|381.46|376.06|9
1642709030000|2022-01-20 20:03:50|381.44|376.04|381.21|375.81|381.46|376.06|381.2|375.8|24
1642709040000|2022-01-20 20:04:00|381.22|375.82|381.15|375.75|381.28|375.88|381.15|375.75|21
1642709050000|2022-01-20 20:04:10|381.14|375.74|381.16|375.76|381.21|375.81|381.09|375.69|17
1642709060000|2022-01-20 20:04:20|381.15|375.75|381.22|375.82|381.23|375.83|381.15|375.75|15
1642709070000|2022-01-20 20:04:30|381.2|375.8|381.23|375.83|381.24|375.84|381.2|375.8|14
1642709080000|2022-01-20 20:04:40|381.22|375.82|381.23|375.83|381.25|375.85|381.21|375.81|5
1642709090000|2022-01-20 20:04:50|381.24|375.84|381.29|375.89|381.3|375.9|381.23|375.83|14
1642709100000|2022-01-20 20:05:00|381.31|375.91|381.39|375.99|381.4|376|381.27|375.87|18
1642709110000|2022-01-20 20:05:10|381.38|375.98|381.37|375.97|381.41|376.01|381.35|375.95|21
1642709120000|2022-01-20 20:05:20|381.36|375.96|381.35|375.95|381.38|375.98|381.35|375.95|9
1642709130000|2022-01-20 20:05:30|381.36|375.96|381.38|375.98|381.39|375.99|381.35|375.95|15
1642709140000|2022-01-20 20:05:40|381.37|375.97|381.35|375.95|381.37|375.97|381.34|375.94|6
1642709150000|2022-01-20 20:05:50|381.38|375.98|381.19|375.79|381.39|375.99|381.19|375.79|26
1642709160000|2022-01-20 20:06:00|381.18|375.78|381.14|375.74|381.2|375.8|381.03|375.63|19
1642709170000|2022-01-20 20:06:10|381.12|375.72|381.2|375.8|381.21|375.81|381.12|375.72|8
1642709180000|2022-01-20 20:06:20|381.18|375.78|381.2|375.8|381.2|375.8|381.18|375.78|5
1642709190000|2022-01-20 20:06:30|381.19|375.79|381.1|375.7|381.19|375.79|381.1|375.7|14
1642709200000|2022-01-20 20:06:40|381.11|375.71|381.07|375.67|381.11|375.71|381.07|375.67|8
1642709210000|2022-01-20 20:06:50|381.08|375.68|381.13|375.73|381.15|375.75|381.07|375.67|17
1642709220000|2022-01-20 20:07:00|381.1|375.7|381.1|375.7|381.1|375.7|381.1|375.7|1
1642709230000|2022-01-20 20:07:10|381.09|375.69|381.09|375.69|381.09|375.69|381.09|375.69|1
1642709240000|2022-01-20 20:07:20|381.1|375.7|381.05|375.65|381.1|375.7|381.04|375.64|7
1642709250000|2022-01-20 20:07:30|381.06|375.66|381.06|375.66|381.06|375.66|381.05|375.65|7
1642709260000|2022-01-20 20:07:40|381.07|375.67|381.06|375.66|381.07|375.67|381.06|375.66|4
1642709270000|2022-01-20 20:07:50|381.04|375.64|381.05|375.65|381.07|375.67|381.04|375.64|9
1642709280000|2022-01-20 20:08:00|381.08|375.68|381.02|375.62|381.08|375.68|381.01|375.61|22
1642709290000|2022-01-20 20:08:10|381.03|375.63|381.04|375.64|381.1|375.7|381.02|375.62|22
1642709300000|2022-01-20 20:08:20|381.05|375.65|381.04|375.64|381.05|375.65|381.02|375.62|10
1642709310000|2022-01-20 20:08:30|381.02|375.62|381.03|375.63|381.04|375.64|381.02|375.62|7
1642709320000|2022-01-20 20:08:40|381.02|375.62|381.04|375.64|381.1|375.7|381.01|375.61|13
1642709340000|2022-01-20 20:09:00|381.05|375.65|381.05|375.65|381.06|375.66|381.04|375.64|9
1642709350000|2022-01-20 20:09:10|381.04|375.64|381.05|375.65|381.06|375.66|381.03|375.63|16
1642709360000|2022-01-20 20:09:20|381.04|375.64|381.04|375.64|381.06|375.66|381.04|375.64|12
1642709370000|2022-01-20 20:09:30|381.06|375.66|381.04|375.64|381.06|375.66|381.03|375.63|10
1642709380000|2022-01-20 20:09:40|381.05|375.65|381.06|375.66|381.06|375.66|381.03|375.63|8
1642709390000|2022-01-20 20:09:50|381|375.6|381.06|375.66|381.06|375.66|380.99|375.59|7
1642709400000|2022-01-20 20:10:00|381.05|375.65|381.05|375.65|381.06|375.66|381.03|375.63|7
1642709410000|2022-01-20 20:10:10|381.06|375.66|381.19|375.79|381.2|375.8|381.05|375.65|13
1642709420000|2022-01-20 20:10:20|381.18|375.78|381.11|375.71|381.19|375.79|381.11|375.71|19
1642709430000|2022-01-20 20:10:30|381.1|375.7|381.08|375.68|381.1|375.7|381.07|375.67|13
1642709440000|2022-01-20 20:10:40|381.09|375.69|381.09|375.69|381.09|375.69|381.08|375.68|5
1642709450000|2022-01-20 20:10:50|381.08|375.68|381.09|375.69|381.09|375.69|381.08|375.68|2
1642709460000|2022-01-20 20:11:00|381.11|375.71|381.14|375.74|381.14|375.74|381.08|375.68|8
1642709470000|2022-01-20 20:11:10|381.15|375.75|381.1|375.7|381.23|375.83|381.1|375.7|24
1642709480000|2022-01-20 20:11:20|381.11|375.71|380.91|375.51|381.11|375.71|380.91|375.51|15
1642709490000|2022-01-20 20:11:30|380.9|375.5|380.9|375.5|380.9|375.5|380.9|375.5|1
1642709500000|2022-01-20 20:11:40|380.91|375.51|380.9|375.5|380.92|375.52|380.9|375.5|9
1642709510000|2022-01-20 20:11:50|380.89|375.49|380.89|375.49|380.91|375.51|380.89|375.49|7
1642709520000|2022-01-20 20:12:00|380.88|375.48|380.65|375.25|380.88|375.48|380.64|375.24|21
1642709530000|2022-01-20 20:12:10|380.66|375.26|380.69|375.29|380.76|375.36|380.66|375.26|14
1642709540000|2022-01-20 20:12:20|380.68|375.28|380.62|375.22|380.68|375.28|380.61|375.21|8
1642709550000|2022-01-20 20:12:30|380.59|375.19|380.58|375.18|380.6|375.2|380.57|375.17|12
1642709560000|2022-01-20 20:12:40|380.59|375.19|380.59|375.19|380.59|375.19|380.56|375.16|13
1642709570000|2022-01-20 20:12:50|380.58|375.18|380.55|375.15|380.58|375.18|380.55|375.15|8
1642709580000|2022-01-20 20:13:00|380.56|375.16|380.6|375.2|380.6|375.2|380.47|375.07|24
1642709590000|2022-01-20 20:13:10|380.62|375.22|380.6|375.2|380.66|375.26|380.59|375.19|15
1642709600000|2022-01-20 20:13:20|380.59|375.19|380.52|375.12|380.6|375.2|380.51|375.11|12
1642709610000|2022-01-20 20:13:30|380.51|375.11|380.48|375.08|380.52|375.12|380.48|375.08|3
1642709620000|2022-01-20 20:13:40|380.47|375.07|380.63|375.23|380.63|375.23|380.47|375.07|25
1642709630000|2022-01-20 20:13:50|380.62|375.22|380.62|375.22|380.63|375.23|380.62|375.22|3
1642709640000|2022-01-20 20:14:00|380.6|375.2|380.44|375.04|380.6|375.2|380.44|375.04|18
1642709650000|2022-01-20 20:14:10|380.43|375.03|380.47|375.07|380.54|375.14|380.38|374.98|17
1642709660000|2022-01-20 20:14:20|380.46|375.06|380.44|375.04|380.47|375.07|380.43|375.03|10
1642709670000|2022-01-20 20:14:30|380.45|375.05|380.23|374.83|380.45|375.05|380.22|374.82|20
1642709680000|2022-01-20 20:14:40|380.22|374.82|380.26|374.86|380.29|374.89|380.22|374.82|15
1642709690000|2022-01-20 20:14:50|380.29|374.89|380.28|374.88|380.29|374.89|380.26|374.86|11
1642709700000|2022-01-20 20:15:00|380.27|374.87|380.25|374.85|380.3|374.9|380.25|374.85|8
1642709710000|2022-01-20 20:15:10|380.33|374.93|380.34|374.94|380.37|374.97|380.33|374.93|6
1642709720000|2022-01-20 20:15:20|380.33|374.93|380.35|374.95|380.36|374.96|380.33|374.93|11
1642709730000|2022-01-20 20:15:30|380.36|374.96|380.44|375.04|380.44|375.04|380.35|374.95|7
1642709740000|2022-01-20 20:15:40|380.45|375.05|380.43|375.03|380.45|375.05|380.43|375.03|13
1642709750000|2022-01-20 20:15:50|380.45|375.05|380.22|374.82|380.45|375.05|380.22|374.82|17
1642709760000|2022-01-20 20:16:00|380.23|374.83|380.13|374.73|380.27|374.87|380.13|374.73|19
1642709770000|2022-01-20 20:16:10|380.11|374.71|380.09|374.69|380.14|374.74|380.08|374.68|16
1642709780000|2022-01-20 20:16:20|380.07|374.67|380.1|374.7|380.11|374.71|380.06|374.66|11
1642709790000|2022-01-20 20:16:30|380.09|374.69|380.07|374.67|380.14|374.74|380.07|374.67|14
1642709800000|2022-01-20 20:16:40|380.08|374.68|380.15|374.75|380.17|374.77|380.04|374.64|12
1642709810000|2022-01-20 20:16:50|380.14|374.74|380.15|374.75|380.16|374.76|380.13|374.73|6
1642709820000|2022-01-20 20:17:00|380.13|374.73|380.14|374.74|380.14|374.74|380.12|374.72|4
1642709830000|2022-01-20 20:17:10|380.17|374.77|380.06|374.66|380.19|374.79|380.06|374.66|19
1642709840000|2022-01-20 20:17:20|380.11|374.71|380.05|374.65|380.11|374.71|380.05|374.65|12
1642709850000|2022-01-20 20:17:30|380.08|374.68|380.1|374.7|380.11|374.71|380.05|374.65|14
1642709860000|2022-01-20 20:17:40|380.09|374.69|380.1|374.7|380.14|374.74|380.08|374.68|15
1642709870000|2022-01-20 20:17:50|380.11|374.71|380.1|374.7|380.11|374.71|380.1|374.7|4
1642709900000|2022-01-20 20:18:20|380.09|374.69|380.1|374.7|380.11|374.71|380.09|374.69|8
1642709910000|2022-01-20 20:18:30|380.06|374.66|379.98|374.58|380.06|374.66|379.97|374.57|20
1642709920000|2022-01-20 20:18:40|380|374.6|380|374.6|380.02|374.62|380|374.6|8
1642709930000|2022-01-20 20:18:50|380.01|374.61|380.05|374.65|380.09|374.69|380.01|374.61|14
1642709940000|2022-01-20 20:19:00|380.04|374.64|380.06|374.66|380.09|374.69|380.04|374.64|18
1642709950000|2022-01-20 20:19:10|380.07|374.67|380.08|374.68|380.08|374.68|380.06|374.66|10
1642709960000|2022-01-20 20:19:20|380.07|374.67|380.07|374.67|380.08|374.68|380.06|374.66|11
1642709970000|2022-01-20 20:19:30|380.08|374.68|380.17|374.77|380.21|374.81|380.07|374.67|15
1642709980000|2022-01-20 20:19:40|380.18|374.78|380.27|374.87|380.27|374.87|380.15|374.75|20
1642709990000|2022-01-20 20:19:50|380.26|374.86|380.08|374.68|380.26|374.86|380.08|374.68|23
1642710000000|2022-01-20 20:20:00|380.07|374.67|380.06|374.66|380.07|374.67|380.05|374.65|6
1642710010000|2022-01-20 20:20:10|380.07|374.67|380.15|374.75|380.16|374.76|380.06|374.66|20
1642710020000|2022-01-20 20:20:20|380.19|374.79|380.08|374.68|380.2|374.8|380.08|374.68|14
1642710030000|2022-01-20 20:20:30|380.07|374.67|380.04|374.64|380.07|374.67|380.03|374.63|18
1642710040000|2022-01-20 20:20:40|380.03|374.63|380.03|374.63|380.03|374.63|379.98|374.58|7
1642710050000|2022-01-20 20:20:50|380.12|374.72|380.05|374.65|380.12|374.72|380.05|374.65|6
1642710060000|2022-01-20 20:21:00|380.06|374.66|380.03|374.63|380.09|374.69|380|374.6|16
1642710070000|2022-01-20 20:21:10|380.04|374.64|379.99|374.59|380.04|374.64|379.98|374.58|15
1642710080000|2022-01-20 20:21:20|380|374.6|380.02|374.62|380.03|374.63|379.99|374.59|16
1642710090000|2022-01-20 20:21:30|380.03|374.63|380.01|374.61|380.04|374.64|380.01|374.61|13
1642710100000|2022-01-20 20:21:40|380|374.6|380.03|374.63|380.04|374.64|380|374.6|6
1642710110000|2022-01-20 20:21:50|380.04|374.64|380.01|374.61|380.04|374.64|380.01|374.61|10
1642710120000|2022-01-20 20:22:00|380.02|374.62|380.04|374.64|380.04|374.64|379.99|374.59|15
1642710130000|2022-01-20 20:22:10|380.03|374.63|380.02|374.62|380.03|374.63|380.01|374.61|6
1642710140000|2022-01-20 20:22:20|380.01|374.61|380.02|374.62|380.03|374.63|380.01|374.61|8
1642710150000|2022-01-20 20:22:30|380.03|374.63|380.01|374.61|380.04|374.64|380.01|374.61|19
1642710160000|2022-01-20 20:22:40|380|374.6|380|374.6|380.01|374.61|379.95|374.55|14
1642710170000|2022-01-20 20:22:50|379.98|374.58|380|374.6|380.04|374.64|379.96|374.56|22
1642710180000|2022-01-20 20:23:00|380.01|374.61|379.99|374.59|380.03|374.63|379.99|374.59|12
1642710190000|2022-01-20 20:23:10|380|374.6|379.91|374.51|380.01|374.61|379.91|374.51|10
1642710200000|2022-01-20 20:23:20|379.92|374.52|379.91|374.51|379.94|374.54|379.91|374.51|8
1642710210000|2022-01-20 20:23:30|379.89|374.49|379.93|374.53|379.95|374.55|379.89|374.49|6
1642710220000|2022-01-20 20:23:40|379.94|374.54|379.92|374.52|379.96|374.56|379.91|374.51|10
1642710230000|2022-01-20 20:23:50|379.93|374.53|379.92|374.52|379.93|374.53|379.92|374.52|2
1642710240000|2022-01-20 20:24:00|379.93|374.53|379.92|374.52|379.93|374.53|379.92|374.52|4
1642710250000|2022-01-20 20:24:10|379.93|374.53|379.97|374.57|380|374.6|379.93|374.53|12
1642710260000|2022-01-20 20:24:20|379.98|374.58|379.96|374.56|379.98|374.58|379.96|374.56|11
1642710270000|2022-01-20 20:24:30|379.98|374.58|379.98|374.58|379.98|374.58|379.98|374.58|1
1642710280000|2022-01-20 20:24:40|379.96|374.56|379.96|374.56|379.98|374.58|379.96|374.56|3
1642710290000|2022-01-20 20:24:50|379.97|374.57|379.98|374.58|379.99|374.59|379.95|374.55|9
1642710300000|2022-01-20 20:25:00|379.97|374.57|380.08|374.68|380.09|374.69|379.97|374.57|12
1642710310000|2022-01-20 20:25:10|380.07|374.67|380.06|374.66|380.07|374.67|380.04|374.64|12
1642710320000|2022-01-20 20:25:20|380.05|374.65|379.94|374.54|380.07|374.67|379.9|374.5|20
1642710330000|2022-01-20 20:25:30|379.91|374.51|379.87|374.47|379.91|374.51|379.86|374.46|12
1642710340000|2022-01-20 20:25:40|379.86|374.46|379.91|374.51|379.91|374.51|379.86|374.46|19
1642710350000|2022-01-20 20:25:50|379.9|374.5|379.89|374.49|379.9|374.5|379.87|374.47|12
1642710360000|2022-01-20 20:26:00|379.9|374.5|379.9|374.5|379.91|374.51|379.88|374.48|13
1642710370000|2022-01-20 20:26:10|379.89|374.49|379.9|374.5|379.9|374.5|379.88|374.48|8
1642710380000|2022-01-20 20:26:20|379.89|374.49|379.82|374.42|379.89|374.49|379.82|374.42|10
1642710390000|2022-01-20 20:26:30|379.84|374.44|379.82|374.42|379.84|374.44|379.82|374.42|15
1642710400000|2022-01-20 20:26:40|379.81|374.41|379.43|374.03|379.81|374.41|379.39|373.99|19
1642710410000|2022-01-20 20:26:50|379.47|374.07|379.48|374.08|379.52|374.12|379.43|374.03|17
1642710420000|2022-01-20 20:27:00|379.47|374.07|379.38|373.98|379.47|374.07|379.36|373.96|13
1642710430000|2022-01-20 20:27:10|379.37|373.97|379.55|374.15|379.55|374.15|379.37|373.97|17
1642710440000|2022-01-20 20:27:20|379.56|374.16|379.54|374.14|379.61|374.21|379.54|374.14|16
1642710450000|2022-01-20 20:27:30|379.55|374.15|379.59|374.19|379.6|374.2|379.55|374.15|12
1642710460000|2022-01-20 20:27:40|379.6|374.2|379.59|374.19|379.6|374.2|379.58|374.18|10
1642710470000|2022-01-20 20:27:50|379.6|374.2|379.61|374.21|379.67|374.27|379.6|374.2|17
1642710480000|2022-01-20 20:28:00|379.6|374.2|379.57|374.17|379.61|374.21|379.56|374.16|17
1642710490000|2022-01-20 20:28:10|379.56|374.16|379.45|374.05|379.59|374.19|379.42|374.02|9
1642710500000|2022-01-20 20:28:20|379.43|374.03|379.49|374.09|379.49|374.09|379.43|374.03|13
1642710510000|2022-01-20 20:28:30|379.48|374.08|379.54|374.14|379.56|374.16|379.46|374.06|18
1642710520000|2022-01-20 20:28:40|379.51|374.11|379.46|374.06|379.57|374.17|379.44|374.04|16
1642710530000|2022-01-20 20:28:50|379.49|374.09|379.51|374.11|379.52|374.12|379.45|374.05|20
1642710540000|2022-01-20 20:29:00|379.52|374.12|379.44|374.04|379.56|374.16|379.44|374.04|19
1642710550000|2022-01-20 20:29:10|379.45|374.05|379.52|374.12|379.53|374.13|379.44|374.04|15
1642710560000|2022-01-20 20:29:20|379.53|374.13|379.54|374.14|379.63|374.23|379.51|374.11|15
1642710570000|2022-01-20 20:29:30|379.53|374.13|379.42|374.02|379.54|374.14|379.39|373.99|26
1642710580000|2022-01-20 20:29:40|379.43|374.03|379.39|373.99|379.43|374.03|379.36|373.96|10
1642710590000|2022-01-20 20:29:50|379.38|373.98|379.39|373.99|379.39|373.99|379.38|373.98|2
1642710600000|2022-01-20 20:30:00|379.38|373.98|379.19|373.79|379.38|373.98|379.19|373.79|19
1642710610000|2022-01-20 20:30:10|379.18|373.78|379.3|373.9|379.32|373.92|379.17|373.77|25
1642710620000|2022-01-20 20:30:20|379.31|373.91|379.32|373.92|379.33|373.93|379.3|373.9|17
1642710630000|2022-01-20 20:30:30|379.31|373.91|379.34|373.94|379.36|373.96|379.31|373.91|7
1642710640000|2022-01-20 20:30:40|379.33|373.93|379.43|374.03|379.46|374.06|379.33|373.93|16
1642710650000|2022-01-20 20:30:50|379.45|374.05|379.46|374.06|379.48|374.08|379.41|374.01|12
1642710660000|2022-01-20 20:31:00|379.44|374.04|379.46|374.06|379.47|374.07|379.44|374.04|11
1642710670000|2022-01-20 20:31:10|379.5|374.1|379.46|374.06|379.5|374.1|379.46|374.06|12
1642710680000|2022-01-20 20:31:20|379.47|374.07|379.43|374.03|379.47|374.07|379.4|374|21
1642710690000|2022-01-20 20:31:30|379.42|374.02|379.41|374.01|379.44|374.04|379.39|373.99|9
1642710700000|2022-01-20 20:31:40|379.42|374.02|379.49|374.09|379.52|374.12|379.42|374.02|12
1642710710000|2022-01-20 20:31:50|379.48|374.08|379.44|374.04|379.49|374.09|379.44|374.04|6
1642710720000|2022-01-20 20:32:00|379.43|374.03|379.44|374.04|379.44|374.04|379.41|374.01|14
1642710730000|2022-01-20 20:32:10|379.46|374.06|379.47|374.07|379.47|374.07|379.44|374.04|5
1642710740000|2022-01-20 20:32:20|379.46|374.06|379.35|373.95|379.46|374.06|379.35|373.95|19
1642710750000|2022-01-20 20:32:30|379.34|373.94|379.29|373.89|379.35|373.95|379.28|373.88|13
1642710760000|2022-01-20 20:32:40|379.32|373.92|379.18|373.78|379.32|373.92|379.17|373.77|16
1642710770000|2022-01-20 20:32:50|379.17|373.77|379.16|373.76|379.18|373.78|379.15|373.75|8
1642710780000|2022-01-20 20:33:00|379.15|373.75|379.23|373.83|379.26|373.86|379.15|373.75|15
1642710790000|2022-01-20 20:33:10|379.22|373.82|379.26|373.86|379.27|373.87|379.21|373.81|8
1642710800000|2022-01-20 20:33:20|379.27|373.87|379.33|373.93|379.35|373.95|379.24|373.84|18
1642710810000|2022-01-20 20:33:30|379.32|373.92|379.3|373.9|379.33|373.93|379.25|373.85|12
1642710820000|2022-01-20 20:33:40|379.28|373.88|379.25|373.85|379.29|373.89|379.23|373.83|9
1642710830000|2022-01-20 20:33:50|379.28|373.88|379.31|373.91|379.31|373.91|379.25|373.85|10
1642710840000|2022-01-20 20:34:00|379.3|373.9|379.31|373.91|379.32|373.92|379.28|373.88|10
1642710850000|2022-01-20 20:34:10|379.3|373.9|379.3|373.9|379.3|373.9|379.3|373.9|1
1642710860000|2022-01-20 20:34:20|379.31|373.91|379.29|373.89|379.31|373.91|379.29|373.89|3
1642710870000|2022-01-20 20:34:30|379.3|373.9|379.3|373.9|379.3|373.9|379.3|373.9|1
1642710880000|2022-01-20 20:34:40|379.29|373.89|379.31|373.91|379.31|373.91|379.28|373.88|5
1642710890000|2022-01-20 20:34:50|379.29|373.89|379.29|373.89|379.3|373.9|379.29|373.89|3
1642710900000|2022-01-20 20:35:00|379.3|373.9|379.28|373.88|379.3|373.9|379.27|373.87|17
1642710910000|2022-01-20 20:35:10|379.29|373.89|379.27|373.87|379.29|373.89|379.27|373.87|3
1642710920000|2022-01-20 20:35:20|379.26|373.86|379.23|373.83|379.27|373.87|379.23|373.83|7
1642710930000|2022-01-20 20:35:30|379.21|373.81|379.21|373.81|379.21|373.81|379.2|373.8|3
1642710950000|2022-01-20 20:35:50|379.2|373.8|379.14|373.74|379.2|373.8|379.13|373.73|14
1642710960000|2022-01-20 20:36:00|379.15|373.75|379.15|373.75|379.16|373.76|379.14|373.74|6
1642710970000|2022-01-20 20:36:10|379.16|373.76|379.17|373.77|379.18|373.78|379.15|373.75|10
1642710980000|2022-01-20 20:36:20|379.16|373.76|379.16|373.76|379.17|373.77|379.16|373.76|7
1642710990000|2022-01-20 20:36:30|379.1|373.7|379.11|373.71|379.11|373.71|379.07|373.67|11
1642711000000|2022-01-20 20:36:40|379.1|373.7|379.1|373.7|379.11|373.71|379.1|373.7|3
1642711010000|2022-01-20 20:36:50|379.11|373.71|379.1|373.7|379.12|373.72|379.1|373.7|7
1642711020000|2022-01-20 20:37:00|379.11|373.71|379.09|373.69|379.13|373.73|379.06|373.66|8
1642711030000|2022-01-20 20:37:10|379.1|373.7|379.04|373.64|379.1|373.7|378.96|373.56|15
1642711040000|2022-01-20 20:37:20|379.05|373.65|378.97|373.57|379.06|373.66|378.97|373.57|6
1642711050000|2022-01-20 20:37:30|378.95|373.55|378.93|373.53|379.09|373.69|378.92|373.52|26
1642711060000|2022-01-20 20:37:40|378.92|373.52|378.93|373.53|378.97|373.57|378.9|373.5|20
1642711080000|2022-01-20 20:38:00|378.88|373.48|378.86|373.46|378.88|373.48|378.84|373.44|6
1642711090000|2022-01-20 20:38:10|378.85|373.45|378.87|373.47|378.87|373.47|378.83|373.43|8
1642711100000|2022-01-20 20:38:20|378.85|373.45|378.84|373.44|378.86|373.46|378.83|373.43|18
1642711110000|2022-01-20 20:38:30|378.89|373.49|378.84|373.44|378.89|373.49|378.84|373.44|16
1642711120000|2022-01-20 20:38:40|378.85|373.45|378.84|373.44|378.87|373.47|378.84|373.44|12
1642711130000|2022-01-20 20:38:50|378.86|373.46|378.8|373.4|378.86|373.46|378.79|373.39|9
1642711140000|2022-01-20 20:39:00|378.81|373.41|378.82|373.42|378.82|373.42|378.8|373.4|17
1642711150000|2022-01-20 20:39:10|378.81|373.41|378.84|373.44|378.86|373.46|378.8|373.4|21
1642711160000|2022-01-20 20:39:20|378.85|373.45|378.84|373.44|378.89|373.49|378.83|373.43|21
1642711170000|2022-01-20 20:39:30|378.86|373.46|378.87|373.47|378.88|373.48|378.83|373.43|12
1642711180000|2022-01-20 20:39:40|378.82|373.42|378.79|373.39|378.83|373.43|378.75|373.35|14
1642711190000|2022-01-20 20:39:50|378.85|373.45|378.85|373.45|378.87|373.47|378.83|373.43|8
1642711200000|2022-01-20 20:40:00|378.86|373.46|379.03|373.63|379.05|373.65|378.86|373.46|20
1642711210000|2022-01-20 20:40:10|379.02|373.62|378.98|373.58|379.07|373.67|378.98|373.58|26
1642711220000|2022-01-20 20:40:20|379.02|373.62|379.02|373.62|379.06|373.66|379.01|373.61|17
1642711230000|2022-01-20 20:40:30|379.04|373.64|379.04|373.64|379.06|373.66|378.96|373.56|23
1642711240000|2022-01-20 20:40:40|379.02|373.62|379.02|373.62|379.06|373.66|378.97|373.57|20
1642711250000|2022-01-20 20:40:50|379.01|373.61|379.02|373.62|379.03|373.63|378.98|373.58|17
1642711260000|2022-01-20 20:41:00|379.03|373.63|378.95|373.55|379.03|373.63|378.95|373.55|11
1642711270000|2022-01-20 20:41:10|378.98|373.58|379|373.6|379.02|373.62|378.92|373.52|15
1642711280000|2022-01-20 20:41:20|379.01|373.61|379.05|373.65|379.12|373.72|379|373.6|18
1642711290000|2022-01-20 20:41:30|379.06|373.66|379.04|373.64|379.06|373.66|379.01|373.61|14
1642711300000|2022-01-20 20:41:40|379.06|373.66|379.04|373.64|379.08|373.68|379.04|373.64|11
1642711310000|2022-01-20 20:41:50|379.01|373.61|379.01|373.61|379.07|373.67|379.01|373.61|14
1642711320000|2022-01-20 20:42:00|378.97|373.57|378.91|373.51|378.97|373.57|378.91|373.51|4
1642711330000|2022-01-20 20:42:10|378.9|373.5|378.95|373.55|378.95|373.55|378.9|373.5|5
1642711340000|2022-01-20 20:42:20|378.93|373.53|379.03|373.63|379.03|373.63|378.91|373.51|8
1642711350000|2022-01-20 20:42:30|379.06|373.66|379.2|373.8|379.21|373.81|379.06|373.66|24
1642711360000|2022-01-20 20:42:40|379.22|373.82|379.17|373.77|379.22|373.82|379.13|373.73|19
1642711370000|2022-01-20 20:42:50|379.16|373.76|379.17|373.77|379.17|373.77|379.15|373.75|6
1642711380000|2022-01-20 20:43:00|379.15|373.75|379.13|373.73|379.16|373.76|379.13|373.73|8
1642711390000|2022-01-20 20:43:10|379.04|373.64|379.07|373.67|379.08|373.68|379.03|373.63|15
1642711400000|2022-01-20 20:43:20|379.06|373.66|379.02|373.62|379.09|373.69|379.02|373.62|10
1642711410000|2022-01-20 20:43:30|379.04|373.64|379.05|373.65|379.08|373.68|379.04|373.64|9
1642711420000|2022-01-20 20:43:40|379.07|373.67|378.98|373.58|379.07|373.67|378.98|373.58|6
1642711430000|2022-01-20 20:43:50|378.95|373.55|378.92|373.52|378.95|373.55|378.91|373.51|6
1642711440000|2022-01-20 20:44:00|378.91|373.51|378.85|373.45|378.91|373.51|378.83|373.43|8
1642711450000|2022-01-20 20:44:10|378.79|373.39|378.81|373.41|378.81|373.41|378.79|373.39|2
1642711460000|2022-01-20 20:44:20|378.8|373.4|378.82|373.42|378.83|373.43|378.79|373.39|13
1642711470000|2022-01-20 20:44:30|378.83|373.43|378.82|373.42|378.84|373.44|378.82|373.42|8
1642711480000|2022-01-20 20:44:40|378.83|373.43|378.68|373.28|378.83|373.43|378.66|373.26|30
1642711490000|2022-01-20 20:44:50|378.67|373.27|378.75|373.35|378.78|373.38|378.67|373.27|17
1642711500000|2022-01-20 20:45:00|378.77|373.37|378.73|373.33|378.77|373.37|378.67|373.27|16
1642711510000|2022-01-20 20:45:10|378.72|373.32|378.77|373.37|378.78|373.38|378.71|373.31|15
1642711520000|2022-01-20 20:45:20|378.76|373.36|378.74|373.34|378.77|373.37|378.73|373.33|7
1642711530000|2022-01-20 20:45:30|378.73|373.33|378.73|373.33|378.76|373.36|378.72|373.32|8
1642711540000|2022-01-20 20:45:40|378.71|373.31|378.7|373.3|378.72|373.32|378.68|373.28|17
1642711550000|2022-01-20 20:45:50|378.72|373.32|378.73|373.33|378.75|373.35|378.72|373.32|12
1642711560000|2022-01-20 20:46:00|378.74|373.34|378.71|373.31|378.74|373.34|378.7|373.3|10
1642711570000|2022-01-20 20:46:10|378.7|373.3|378.78|373.38|378.78|373.38|378.7|373.3|7
1642711580000|2022-01-20 20:46:20|378.79|373.39|378.85|373.45|378.93|373.53|378.78|373.38|30
1642711590000|2022-01-20 20:46:30|378.84|373.44|378.89|373.49|378.89|373.49|378.81|373.41|12
1642711600000|2022-01-20 20:46:40|378.88|373.48|378.78|373.38|378.89|373.49|378.76|373.36|14
1642711610000|2022-01-20 20:46:50|378.79|373.39|378.74|373.34|378.79|373.39|378.71|373.31|14
1642711620000|2022-01-20 20:47:00|378.75|373.35|378.79|373.39|378.83|373.43|378.75|373.35|13
1642711630000|2022-01-20 20:47:10|378.8|373.4|378.89|373.49|378.89|373.49|378.78|373.38|11
1642711640000|2022-01-20 20:47:20|378.83|373.43|378.85|373.45|378.89|373.49|378.83|373.43|20
1642711650000|2022-01-20 20:47:30|378.86|373.46|378.87|373.47|378.88|373.48|378.85|373.45|8
1642711660000|2022-01-20 20:47:40|378.89|373.49|378.84|373.44|378.89|373.49|378.84|373.44|9
1642711670000|2022-01-20 20:47:50|378.85|373.45|378.81|373.41|378.87|373.47|378.8|373.4|10
1642711680000|2022-01-20 20:48:00|378.8|373.4|378.82|373.42|378.83|373.43|378.78|373.38|21
1642711690000|2022-01-20 20:48:10|378.81|373.41|378.84|373.44|378.97|373.57|378.8|373.4|25
1642711700000|2022-01-20 20:48:20|378.81|373.41|378.75|373.35|378.81|373.41|378.73|373.33|17
1642711710000|2022-01-20 20:48:30|378.74|373.34|378.74|373.34|378.74|373.34|378.73|373.33|3
1642711720000|2022-01-20 20:48:40|378.73|373.33|378.81|373.41|378.81|373.41|378.73|373.33|11
1642711730000|2022-01-20 20:48:50|378.82|373.42|378.81|373.41|378.83|373.43|378.8|373.4|10
1642711740000|2022-01-20 20:49:00|378.8|373.4|378.81|373.41|378.82|373.42|378.8|373.4|4
1642711750000|2022-01-20 20:49:10|378.8|373.4|378.77|373.37|378.81|373.41|378.77|373.37|4
1642711760000|2022-01-20 20:49:20|378.78|373.38|378.76|373.36|378.79|373.39|378.76|373.36|11
1642711770000|2022-01-20 20:49:30|378.8|373.4|378.83|373.43|378.84|373.44|378.75|373.35|18
1642711780000|2022-01-20 20:49:40|378.8|373.4|378.82|373.42|378.82|373.42|378.8|373.4|4
1642711790000|2022-01-20 20:49:50|378.81|373.41|378.8|373.4|378.82|373.42|378.8|373.4|6
1642711800000|2022-01-20 20:50:00|378.78|373.38|378.75|373.35|378.78|373.38|378.74|373.34|13
1642711810000|2022-01-20 20:50:10|378.76|373.36|378.91|373.51|378.91|373.51|378.75|373.35|18
1642711820000|2022-01-20 20:50:20|378.97|373.57|378.98|373.58|379.03|373.63|378.92|373.52|18
1642711830000|2022-01-20 20:50:30|378.99|373.59|379.17|373.77|379.18|373.78|378.98|373.58|19
1642711840000|2022-01-20 20:50:40|379.18|373.78|378.98|373.58|379.18|373.78|378.98|373.58|22
1642711850000|2022-01-20 20:50:50|378.99|373.59|379.16|373.76|379.17|373.77|378.97|373.57|29
1642711860000|2022-01-20 20:51:00|379.17|373.77|379.36|373.96|379.36|373.96|379.16|373.76|29
1642711870000|2022-01-20 20:51:10|379.48|374.08|379.53|374.13|379.62|374.22|379.45|374.05|27
1642711880000|2022-01-20 20:51:20|379.54|374.14|379.5|374.1|379.54|374.14|379.43|374.03|18
1642711890000|2022-01-20 20:51:30|379.48|374.08|379.48|374.08|379.57|374.17|379.45|374.05|20
1642711900000|2022-01-20 20:51:40|379.47|374.07|379.45|374.05|379.47|374.07|379.45|374.05|2
1642711910000|2022-01-20 20:51:50|379.46|374.06|379.31|373.91|379.46|374.06|379.27|373.87|11
1642711920000|2022-01-20 20:52:00|379.32|373.92|379.26|373.86|379.32|373.92|379.24|373.84|14
1642711930000|2022-01-20 20:52:10|379.18|373.78|379.08|373.68|379.18|373.78|379.04|373.64|13
1642711940000|2022-01-20 20:52:20|379.11|373.71|379.13|373.73|379.17|373.77|379.1|373.7|18
1642711950000|2022-01-20 20:52:30|379.15|373.75|379.14|373.74|379.15|373.75|379.1|373.7|9
1642711960000|2022-01-20 20:52:40|379.15|373.75|379.12|373.72|379.16|373.76|379.12|373.72|13
1642711970000|2022-01-20 20:52:50|379.13|373.73|379.11|373.71|379.14|373.74|379.11|373.71|6
1642711980000|2022-01-20 20:53:00|379.13|373.73|379.14|373.74|379.14|373.74|379.13|373.73|8
1642711990000|2022-01-20 20:53:10|379.13|373.73|379.1|373.7|379.15|373.75|379.1|373.7|19
1642712000000|2022-01-20 20:53:20|379.11|373.71|379.09|373.69|379.13|373.73|379.08|373.68|12
1642712010000|2022-01-20 20:53:30|379.08|373.68|379.09|373.69|379.09|373.69|379.08|373.68|2
1642712020000|2022-01-20 20:53:40|379.1|373.7|379.06|373.66|379.1|373.7|378.94|373.54|18
1642712030000|2022-01-20 20:53:50|379.08|373.68|379.05|373.65|379.14|373.74|379.01|373.61|24
1642712040000|2022-01-20 20:54:00|379.04|373.64|379.08|373.68|379.1|373.7|379.04|373.64|13
1642712050000|2022-01-20 20:54:10|379.07|373.67|379.02|373.62|379.08|373.68|378.97|373.57|20
1642712060000|2022-01-20 20:54:20|379.08|373.68|379.1|373.7|379.11|373.71|379.06|373.66|18
1642712070000|2022-01-20 20:54:30|379.09|373.69|379.09|373.69|379.1|373.7|379.08|373.68|11
1642712080000|2022-01-20 20:54:40|379.1|373.7|379.08|373.68|379.1|373.7|379.08|373.68|7
1642712090000|2022-01-20 20:54:50|379.09|373.69|379.06|373.66|379.09|373.69|379.06|373.66|6
1642712100000|2022-01-20 20:55:00|379.05|373.65|379.01|373.61|379.05|373.65|378.94|373.54|17
1642712110000|2022-01-20 20:55:10|379.02|373.62|379.04|373.64|379.07|373.67|379.02|373.62|28
1642712120000|2022-01-20 20:55:20|379.05|373.65|378.91|373.51|379.05|373.65|378.91|373.51|20
1642712130000|2022-01-20 20:55:30|378.89|373.49|378.9|373.5|378.91|373.51|378.88|373.48|23
1642712140000|2022-01-20 20:55:40|378.88|373.48|378.76|373.36|378.89|373.49|378.72|373.32|22
1642712150000|2022-01-20 20:55:50|378.75|373.35|378.74|373.34|378.76|373.36|378.74|373.34|14
1642712160000|2022-01-20 20:56:00|378.75|373.35|378.82|373.42|378.87|373.47|378.75|373.35|27
1642712170000|2022-01-20 20:56:10|378.8|373.4|378.86|373.46|378.86|373.46|378.79|373.39|12
1642712180000|2022-01-20 20:56:20|378.87|373.47|378.85|373.45|378.88|373.48|378.85|373.45|7
1642712190000|2022-01-20 20:56:30|378.84|373.44|378.87|373.47|378.87|373.47|378.83|373.43|17
1642712200000|2022-01-20 20:56:40|378.86|373.46|378.84|373.44|378.86|373.46|378.82|373.42|18
1642712210000|2022-01-20 20:56:50|378.82|373.42|378.85|373.45|378.86|373.46|378.82|373.42|3
1642712220000|2022-01-20 20:57:00|378.82|373.42|378.8|373.4|378.89|373.49|378.79|373.39|13
1642712230000|2022-01-20 20:57:10|378.83|373.43|378.83|373.43|378.83|373.43|378.83|373.43|1
1642712240000|2022-01-20 20:57:20|378.85|373.45|378.81|373.41|378.86|373.46|378.8|373.4|13
1642712250000|2022-01-20 20:57:30|378.82|373.42|378.83|373.43|378.83|373.43|378.76|373.36|14
1642712260000|2022-01-20 20:57:40|378.84|373.44|378.86|373.46|378.86|373.46|378.82|373.42|12
1642712270000|2022-01-20 20:57:50|378.85|373.45|378.97|373.57|378.98|373.58|378.85|373.45|19
1642712280000|2022-01-20 20:58:00|378.98|373.58|379.19|373.79|379.19|373.79|378.95|373.55|14
1642712290000|2022-01-20 20:58:10|379.17|373.77|379.11|373.71|379.2|373.8|378.99|373.59|23
1642712300000|2022-01-20 20:58:20|379.07|373.67|379.08|373.68|379.13|373.73|379.05|373.65|30
1642712310000|2022-01-20 20:58:30|379.1|373.7|379.05|373.65|379.1|373.7|379.03|373.63|18
1642712320000|2022-01-20 20:58:40|379.06|373.66|379.06|373.66|379.06|373.66|379.03|373.63|23
1642712330000|2022-01-20 20:58:50|379.04|373.64|379.09|373.69|379.09|373.69|379.04|373.64|8
1642712340000|2022-01-20 20:59:00|379.1|373.7|379.08|373.68|379.16|373.76|379.08|373.68|24
1642712350000|2022-01-20 20:59:10|379.12|373.72|379.26|373.86|379.26|373.86|379.12|373.72|24
1642712360000|2022-01-20 20:59:20|379.25|373.85|379.28|373.88|379.29|373.89|379.23|373.83|20
1642712370000|2022-01-20 20:59:30|379.29|373.89|379.47|374.07|379.48|374.08|379.29|373.89|14
1642712380000|2022-01-20 20:59:40|379.49|374.09|379.36|373.96|379.51|374.11|379.35|373.95|21
1642712390000|2022-01-20 20:59:50|379.38|373.98|379.34|373.94|379.4|374|379.34|373.94|26
1642712400000|2022-01-20 21:00:00|379.35|373.95|379.26|373.86|379.45|374.05|379.25|373.85|35
1642712410000|2022-01-20 21:00:10|379.27|373.87|379.14|373.74|379.27|373.87|379.12|373.72|21
1642712420000|2022-01-20 21:00:20|379.12|373.72|379.1|373.7|379.12|373.72|379.1|373.7|7
1642712430000|2022-01-20 21:00:30|379.08|373.68|379.08|373.68|379.1|373.7|379.08|373.68|11
1642712440000|2022-01-20 21:00:40|379.1|373.7|379.04|373.64|379.1|373.7|379.04|373.64|9
1642712450000|2022-01-20 21:00:50|379.06|373.66|379.02|373.62|379.1|373.7|379.02|373.62|12
1642712460000|2022-01-20 21:01:00|379|373.6|379.04|373.64|379.04|373.64|378.96|373.56|20
1642712470000|2022-01-20 21:01:10|379.03|373.63|379.02|373.62|379.03|373.63|379.01|373.61|5
1642712480000|2022-01-20 21:01:20|379.01|373.61|379.01|373.61|379.01|373.61|378.99|373.59|7
1642712490000|2022-01-20 21:01:30|379|373.6|378.98|373.58|379|373.6|378.97|373.57|6
1642712500000|2022-01-20 21:01:40|378.96|373.56|378.99|373.59|379.01|373.61|378.96|373.56|9
1642712510000|2022-01-20 21:01:50|378.98|373.58|378.89|373.49|378.99|373.59|378.89|373.49|16
1642712520000|2022-01-20 21:02:00|378.9|373.5|379.1|373.7|379.1|373.7|378.9|373.5|20
1642712530000|2022-01-20 21:02:10|379.12|373.72|379.12|373.72|379.18|373.78|379.12|373.72|20
1642712540000|2022-01-20 21:02:20|379.13|373.73|379.02|373.62|379.15|373.75|379.02|373.62|9
1642712550000|2022-01-20 21:02:30|379.01|373.61|379.15|373.75|379.15|373.75|379.01|373.61|19
1642712560000|2022-01-20 21:02:40|379.16|373.76|379.08|373.68|379.16|373.76|379.08|373.68|21
1642712570000|2022-01-20 21:02:50|379.07|373.67|379.01|373.61|379.11|373.71|379.01|373.61|18
1642712580000|2022-01-20 21:03:00|378.98|373.58|378.98|373.58|378.99|373.59|378.92|373.52|10
1642712590000|2022-01-20 21:03:10|378.96|373.56|379.05|373.65|379.09|373.69|378.96|373.56|20
1642712600000|2022-01-20 21:03:20|379.06|373.66|378.93|373.53|379.06|373.66|378.93|373.53|13
1642712610000|2022-01-20 21:03:30|378.94|373.54|378.96|373.56|378.97|373.57|378.93|373.53|11
1642712620000|2022-01-20 21:03:40|378.94|373.54|378.94|373.54|378.94|373.54|378.93|373.53|3
1642712630000|2022-01-20 21:03:50|378.93|373.53|378.94|373.54|378.95|373.55|378.92|373.52|12
1642712640000|2022-01-20 21:04:00|378.93|373.53|378.94|373.54|378.95|373.55|378.92|373.52|13
1642712650000|2022-01-20 21:04:10|378.93|373.53|378.88|373.48|378.93|373.53|378.88|373.48|2
1642712660000|2022-01-20 21:04:20|378.87|373.47|378.83|373.43|378.87|373.47|378.82|373.42|11
1642712670000|2022-01-20 21:04:30|378.82|373.42|378.79|373.39|378.82|373.42|378.78|373.38|9
1642712680000|2022-01-20 21:04:40|378.81|373.41|378.88|373.48|378.95|373.55|378.81|373.41|14
1642712690000|2022-01-20 21:04:50|378.89|373.49|378.91|373.51|378.94|373.54|378.84|373.44|24
1642712700000|2022-01-20 21:05:00|378.9|373.5|379.05|373.65|379.06|373.66|378.89|373.49|17
1642712710000|2022-01-20 21:05:10|379.04|373.64|379.06|373.66|379.08|373.68|379.04|373.64|10
1642712720000|2022-01-20 21:05:20|379.07|373.67|379.12|373.72|379.14|373.74|379.07|373.67|19
1642712730000|2022-01-20 21:05:30|379.09|373.69|378.98|373.58|379.09|373.69|378.98|373.58|15
1642712740000|2022-01-20 21:05:40|379.03|373.63|379.04|373.64|379.05|373.65|379|373.6|15
1642712750000|2022-01-20 21:05:50|379.05|373.65|379.02|373.62|379.08|373.68|379.02|373.62|17
1642712760000|2022-01-20 21:06:00|379|373.6|378.95|373.55|379.03|373.63|378.95|373.55|17
1642712770000|2022-01-20 21:06:10|378.96|373.56|378.95|373.55|378.97|373.57|378.95|373.55|8
1642712780000|2022-01-20 21:06:20|378.94|373.54|378.95|373.55|378.96|373.56|378.94|373.54|5
1642712790000|2022-01-20 21:06:30|378.94|373.54|378.82|373.42|378.94|373.54|378.82|373.42|12
1642712800000|2022-01-20 21:06:40|378.81|373.41|378.81|373.41|378.82|373.42|378.81|373.41|3
1642712810000|2022-01-20 21:06:50|378.8|373.4|378.81|373.41|378.81|373.41|378.8|373.4|2
1642712820000|2022-01-20 21:07:00|378.8|373.4|378.81|373.41|378.81|373.41|378.8|373.4|2
1642712830000|2022-01-20 21:07:10|378.8|373.4|378.83|373.43|378.84|373.44|378.8|373.4|8
1642712840000|2022-01-20 21:07:20|378.82|373.42|378.87|373.47|378.9|373.5|378.82|373.42|16
1642712850000|2022-01-20 21:07:30|378.83|373.43|378.88|373.48|378.9|373.5|378.83|373.43|15
1642712860000|2022-01-20 21:07:40|378.89|373.49|378.9|373.5|378.9|373.5|378.88|373.48|9
1642712870000|2022-01-20 21:07:50|378.89|373.49|378.9|373.5|378.91|373.51|378.88|373.48|9
1642712880000|2022-01-20 21:08:00|378.91|373.51|378.9|373.5|378.91|373.51|378.9|373.5|6
1642712890000|2022-01-20 21:08:10|378.95|373.55|379.06|373.66|379.06|373.66|378.95|373.55|13
1642712900000|2022-01-20 21:08:20|379.05|373.65|379|373.6|379.05|373.65|378.98|373.58|10
1642712910000|2022-01-20 21:08:30|378.99|373.59|379.04|373.64|379.06|373.66|378.99|373.59|5
1642712920000|2022-01-20 21:08:40|379.02|373.62|378.93|373.53|379.03|373.63|378.93|373.53|13
1642712930000|2022-01-20 21:08:50|378.96|373.56|378.98|373.58|378.99|373.59|378.9|373.5|19
1642712940000|2022-01-20 21:09:00|378.97|373.57|378.97|373.57|378.98|373.58|378.96|373.56|9
1642712950000|2022-01-20 21:09:10|378.98|373.58|378.97|373.57|378.98|373.58|378.97|373.57|4
1642712960000|2022-01-20 21:09:20|378.98|373.58|379.05|373.65|379.08|373.68|378.98|373.58|13
1642712970000|2022-01-20 21:09:30|379.08|373.68|379.08|373.68|379.08|373.68|379.05|373.65|7
1642712980000|2022-01-20 21:09:40|379.05|373.65|379.08|373.68|379.08|373.68|379.03|373.63|10
1642712990000|2022-01-20 21:09:50|379.07|373.67|379.06|373.66|379.08|373.68|379.03|373.63|8
1642713000000|2022-01-20 21:10:00|379.07|373.67|379.07|373.67|379.2|373.8|379.06|373.66|18
1642713010000|2022-01-20 21:10:10|379.03|373.63|378.98|373.58|379.1|373.7|378.97|373.57|19
1642713020000|2022-01-20 21:10:20|378.99|373.59|378.95|373.55|378.99|373.59|378.95|373.55|7
1642713030000|2022-01-20 21:10:30|378.94|373.54|378.89|373.49|378.95|373.55|378.87|373.47|19
1642713040000|2022-01-20 21:10:40|378.9|373.5|378.95|373.55|378.97|373.57|378.89|373.49|15
1642713050000|2022-01-20 21:10:50|378.93|373.53|378.97|373.57|379.01|373.61|378.93|373.53|14
1642713060000|2022-01-20 21:11:00|378.98|373.58|378.97|373.57|378.98|373.58|378.97|373.57|2
1642713070000|2022-01-20 21:11:10|378.96|373.56|378.95|373.55|378.96|373.56|378.95|373.55|8
1642713080000|2022-01-20 21:11:20|378.94|373.54|378.94|373.54|378.96|373.56|378.94|373.54|11
1642713090000|2022-01-20 21:11:30|378.95|373.55|378.86|373.46|378.95|373.55|378.86|373.46|9
1642713100000|2022-01-20 21:11:40|378.87|373.47|378.75|373.35|378.87|373.47|378.75|373.35|9
1642713110000|2022-01-20 21:11:50|378.76|373.36|378.65|373.25|378.76|373.36|378.65|373.25|11
1642713120000|2022-01-20 21:12:00|378.68|373.28|378.65|373.25|378.68|373.28|378.65|373.25|5
1642713130000|2022-01-20 21:12:10|378.66|373.26|378.57|373.17|378.66|373.26|378.57|373.17|4
1642713140000|2022-01-20 21:12:20|378.56|373.16|378.53|373.13|378.56|373.16|378.53|373.13|12
1642713150000|2022-01-20 21:12:30|378.54|373.14|378.53|373.13|378.54|373.14|378.53|373.13|2
1642713160000|2022-01-20 21:12:40|378.55|373.15|378.53|373.13|378.55|373.15|378.53|373.13|4
1642713170000|2022-01-20 21:12:50|378.52|373.12|378.54|373.14|378.55|373.15|378.52|373.12|8
1642713180000|2022-01-20 21:13:00|378.55|373.15|378.53|373.13|378.55|373.15|378.49|373.09|9
1642713190000|2022-01-20 21:13:10|378.54|373.14|378.52|373.12|378.54|373.14|378.52|373.12|7
1642713200000|2022-01-20 21:13:20|378.53|373.13|378.64|373.24|378.66|373.26|378.52|373.12|17
1642713210000|2022-01-20 21:13:30|378.63|373.23|378.56|373.16|378.63|373.23|378.53|373.13|23
1642713220000|2022-01-20 21:13:40|378.55|373.15|378.56|373.16|378.6|373.2|378.48|373.08|20
1642713230000|2022-01-20 21:13:50|378.54|373.14|378.36|372.96|378.54|373.14|378.36|372.96|16
1642713240000|2022-01-20 21:14:00|378.35|372.95|378.33|372.93|378.37|372.97|378.31|372.91|10
1642713250000|2022-01-20 21:14:10|378.35|372.95|378.31|372.91|378.37|372.97|378.31|372.91|17
1642713260000|2022-01-20 21:14:20|378.32|372.92|378.18|372.78|378.32|372.92|378.17|372.77|15
1642713270000|2022-01-20 21:14:30|378.15|372.75|377.98|372.58|378.15|372.75|377.95|372.55|22
1642713280000|2022-01-20 21:14:40|377.99|372.59|377.94|372.54|377.99|372.59|377.89|372.49|21
1642713290000|2022-01-20 21:14:50|377.93|372.53|377.92|372.52|378.02|372.62|377.91|372.51|16
1642713300000|2022-01-20 21:15:00|377.93|372.53|377.9|372.5|378|372.6|377.9|372.5|9
1642713310000|2022-01-20 21:15:10|377.89|372.49|377.9|372.5|377.92|372.52|377.88|372.48|12
1642713320000|2022-01-20 21:15:20|377.89|372.49|377.92|372.52|377.95|372.55|377.89|372.49|18
1642713330000|2022-01-20 21:15:30|377.95|372.55|377.94|372.54|377.95|372.55|377.91|372.51|18
1642713340000|2022-01-20 21:15:40|377.95|372.55|377.94|372.54|377.95|372.55|377.92|372.52|10
1642713360000|2022-01-20 21:16:00|377.93|372.53|377.98|372.58|377.98|372.58|377.93|372.53|9
1642713370000|2022-01-20 21:16:10|378|372.6|378.06|372.66|378.06|372.66|378|372.6|16
1642713380000|2022-01-20 21:16:20|378.05|372.65|378.11|372.71|378.11|372.71|378.05|372.65|15
1642713390000|2022-01-20 21:16:30|378.07|372.67|377.99|372.59|378.07|372.67|377.98|372.58|15
1642713400000|2022-01-20 21:16:40|377.98|372.58|377.89|372.49|377.99|372.59|377.86|372.46|17
1642713410000|2022-01-20 21:16:50|377.88|372.48|377.87|372.47|377.88|372.48|377.84|372.44|12
1642713420000|2022-01-20 21:17:00|377.88|372.48|377.89|372.49|377.9|372.5|377.88|372.48|3
1642713430000|2022-01-20 21:17:10|377.9|372.5|378.08|372.68|378.1|372.7|377.9|372.5|23
1642713440000|2022-01-20 21:17:20|378.09|372.69|377.95|372.55|378.09|372.69|377.95|372.55|8
1642713450000|2022-01-20 21:17:30|377.96|372.56|377.89|372.49|377.96|372.56|377.85|372.45|17
1642713460000|2022-01-20 21:17:40|377.96|372.56|378.1|372.7|378.1|372.7|377.86|372.46|23
1642713470000|2022-01-20 21:17:50|378.06|372.66|378.28|372.88|378.3|372.9|378.06|372.66|30
1642713480000|2022-01-20 21:18:00|378.27|372.87|378.39|372.99|378.4|373|378.26|372.86|28
1642713490000|2022-01-20 21:18:10|378.35|372.95|378.26|372.86|378.35|372.95|378.24|372.84|24
1642713500000|2022-01-20 21:18:20|378.27|372.87|378.26|372.86|378.29|372.89|378.26|372.86|9
1642713510000|2022-01-20 21:18:30|378.31|372.91|378.41|373.01|378.41|373.01|378.31|372.91|16
1642713520000|2022-01-20 21:18:40|378.42|373.02|378.45|373.05|378.49|373.09|378.39|372.99|13
1642713530000|2022-01-20 21:18:50|378.46|373.06|378.26|372.86|378.46|373.06|378.26|372.86|26
1642713540000|2022-01-20 21:19:00|378.27|372.87|378.21|372.81|378.3|372.9|378.2|372.8|8
1642713550000|2022-01-20 21:19:10|378.2|372.8|378.14|372.74|378.21|372.81|378.14|372.74|8
1642713560000|2022-01-20 21:19:20|378.13|372.73|378.13|372.73|378.14|372.74|378.13|372.73|5
1642713570000|2022-01-20 21:19:30|378.14|372.74|378.13|372.73|378.16|372.76|378.13|372.73|6
1642713580000|2022-01-20 21:19:40|378.15|372.75|378.15|372.75|378.16|372.76|378.14|372.74|8
1642713590000|2022-01-20 21:19:50|378.16|372.76|378.23|372.83|378.26|372.86|378.16|372.76|10
1642713600000|2022-01-20 21:20:00|378.22|372.82|378.2|372.8|378.22|372.82|378.19|372.79|12
1642713610000|2022-01-20 21:20:10|378.21|372.81|378.17|372.77|378.24|372.84|378.17|372.77|14
1642713620000|2022-01-20 21:20:20|378.21|372.81|378.2|372.8|378.21|372.81|378.17|372.77|12
1642713630000|2022-01-20 21:20:30|378.21|372.81|378.2|372.8|378.21|372.81|378.2|372.8|10
1642713640000|2022-01-20 21:20:40|378.19|372.79|378.05|372.65|378.19|372.79|378.05|372.65|7
1642713650000|2022-01-20 21:20:50|378.04|372.64|377.96|372.56|378.04|372.64|377.96|372.56|14
1642713660000|2022-01-20 21:21:00|377.95|372.55|377.93|372.53|377.96|372.56|377.93|372.53|5
1642713670000|2022-01-20 21:21:10|377.92|372.52|377.8|372.4|377.94|372.54|377.77|372.37|18
1642713680000|2022-01-20 21:21:20|377.78|372.38|377.77|372.37|377.78|372.38|377.77|372.37|6
1642713690000|2022-01-20 21:21:30|377.76|372.36|377.73|372.33|377.78|372.38|377.73|372.33|8
1642713700000|2022-01-20 21:21:40|377.72|372.32|377.72|372.32|377.72|372.32|377.72|372.32|1
1642713720000|2022-01-20 21:22:00|377.73|372.33|377.68|372.28|377.76|372.36|377.67|372.27|8
1642713730000|2022-01-20 21:22:10|377.67|372.27|377.69|372.29|377.71|372.31|377.66|372.26|7
1642713740000|2022-01-20 21:22:20|377.68|372.28|377.71|372.31|377.8|372.4|377.68|372.28|21
1642713750000|2022-01-20 21:22:30|377.7|372.3|377.71|372.31|377.72|372.32|377.61|372.21|16
1642713760000|2022-01-20 21:22:40|377.68|372.28|377.65|372.25|377.69|372.29|377.6|372.2|25
1642713770000|2022-01-20 21:22:50|377.64|372.24|377.55|372.15|377.64|372.24|377.55|372.15|20
1642713780000|2022-01-20 21:23:00|377.59|372.19|377.61|372.21|377.64|372.24|377.59|372.19|15
1642713790000|2022-01-20 21:23:10|377.63|372.23|377.63|372.23|377.65|372.25|377.61|372.21|13
1642713800000|2022-01-20 21:23:20|377.64|372.24|377.62|372.22|377.65|372.25|377.62|372.22|16
1642713810000|2022-01-20 21:23:30|377.63|372.23|377.77|372.37|377.77|372.37|377.63|372.23|14
1642713820000|2022-01-20 21:23:40|377.76|372.36|377.71|372.31|377.76|372.36|377.67|372.27|18
1642713830000|2022-01-20 21:23:50|377.73|372.33|377.77|372.37|377.78|372.38|377.73|372.33|16
1642713840000|2022-01-20 21:24:00|377.76|372.36|377.75|372.35|377.79|372.39|377.75|372.35|10
1642713850000|2022-01-20 21:24:10|377.76|372.36|377.73|372.33|377.77|372.37|377.73|372.33|11
1642713860000|2022-01-20 21:24:20|377.72|372.32|377.71|372.31|377.72|372.32|377.71|372.31|2
1642713870000|2022-01-20 21:24:30|377.73|372.33|377.69|372.29|377.73|372.33|377.69|372.29|5
1642713880000|2022-01-20 21:24:40|377.68|372.28|377.76|372.36|377.76|372.36|377.68|372.28|12
1642713890000|2022-01-20 21:24:50|377.77|372.37|377.82|372.42|377.86|372.46|377.72|372.32|22
1642713900000|2022-01-20 21:25:00|377.81|372.41|377.77|372.37|377.82|372.42|377.75|372.35|13
1642713910000|2022-01-20 21:25:10|377.76|372.36|377.69|372.29|377.76|372.36|377.69|372.29|12
1642713920000|2022-01-20 21:25:20|377.68|372.28|377.65|372.25|377.69|372.29|377.65|372.25|8
1642713930000|2022-01-20 21:25:30|377.66|372.26|377.59|372.19|377.66|372.26|377.59|372.19|7
1642713940000|2022-01-20 21:25:40|377.6|372.2|377.63|372.23|377.63|372.23|377.6|372.2|4
1642713950000|2022-01-20 21:25:50|377.62|372.22|377.73|372.33|377.73|372.33|377.62|372.22|11
1642713960000|2022-01-20 21:26:00|377.72|372.32|377.72|372.32|377.78|372.38|377.67|372.27|20
1642713970000|2022-01-20 21:26:10|377.73|372.33|377.72|372.32|377.73|372.33|377.71|372.31|4
1642713980000|2022-01-20 21:26:20|377.73|372.33|377.77|372.37|377.78|372.38|377.73|372.33|3
1642713990000|2022-01-20 21:26:30|377.79|372.39|377.8|372.4|377.81|372.41|377.76|372.36|15
1642714000000|2022-01-20 21:26:40|377.81|372.41|377.82|372.42|377.82|372.42|377.79|372.39|12
1642714010000|2022-01-20 21:26:50|377.81|372.41|377.78|372.38|377.82|372.42|377.76|372.36|10
1642714020000|2022-01-20 21:27:00|377.79|372.39|377.77|372.37|377.79|372.39|377.77|372.37|8
1642714030000|2022-01-20 21:27:10|377.8|372.4|377.79|372.39|377.8|372.4|377.78|372.38|3
1642714040000|2022-01-20 21:27:20|377.74|372.34|377.79|372.39|377.81|372.41|377.74|372.34|12
1642714050000|2022-01-20 21:27:30|377.78|372.38|377.8|372.4|377.8|372.4|377.78|372.38|13
1642714060000|2022-01-20 21:27:40|377.79|372.39|377.79|372.39|377.8|372.4|377.78|372.38|4
1642714070000|2022-01-20 21:27:50|377.78|372.38|377.77|372.37|377.79|372.39|377.77|372.37|4
1642714080000|2022-01-20 21:28:00|377.76|372.36|377.76|372.36|377.79|372.39|377.75|372.35|9
1642714090000|2022-01-20 21:28:10|377.77|372.37|377.76|372.36|377.77|372.37|377.76|372.36|4
1642714100000|2022-01-20 21:28:20|377.75|372.35|377.76|372.36|377.76|372.36|377.74|372.34|4
1642714110000|2022-01-20 21:28:30|377.74|372.34|377.74|372.34|377.74|372.34|377.73|372.33|3
1642714120000|2022-01-20 21:28:40|377.73|372.33|377.64|372.24|377.75|372.35|377.64|372.24|11
1642714130000|2022-01-20 21:28:50|377.66|372.26|377.78|372.38|377.81|372.41|377.66|372.26|22
1642714140000|2022-01-20 21:29:00|377.79|372.39|377.81|372.41|377.86|372.46|377.77|372.37|27
1642714150000|2022-01-20 21:29:10|377.82|372.42|377.84|372.44|377.85|372.45|377.76|372.36|16
1642714160000|2022-01-20 21:29:20|377.85|372.45|377.97|372.57|377.98|372.58|377.85|372.45|19
1642714170000|2022-01-20 21:29:30|377.98|372.58|378.04|372.64|378.05|372.65|377.98|372.58|8
1642714180000|2022-01-20 21:29:40|378.03|372.63|377.99|372.59|378.07|372.67|377.99|372.59|19
1642714190000|2022-01-20 21:29:50|378|372.6|377.97|372.57|378.09|372.69|377.93|372.53|13
1642714200000|2022-01-20 21:30:00|377.96|372.56|378|372.6|378.04|372.64|377.96|372.56|21
1642714210000|2022-01-20 21:30:10|378.01|372.61|378|372.6|378.02|372.62|377.99|372.59|10
1642714220000|2022-01-20 21:30:20|377.98|372.58|377.99|372.59|378.02|372.62|377.98|372.58|11
1642714230000|2022-01-20 21:30:30|377.96|372.56|377.95|372.55|377.97|372.57|377.89|372.49|20
1642714240000|2022-01-20 21:30:40|377.94|372.54|378|372.6|378.02|372.62|377.89|372.49|24
1642714250000|2022-01-20 21:30:50|378.03|372.63|377.99|372.59|378.04|372.64|377.97|372.57|11
1642714260000|2022-01-20 21:31:00|378.01|372.61|378.03|372.63|378.04|372.64|378.01|372.61|5
1642714270000|2022-01-20 21:31:10|378.02|372.62|378|372.6|378.03|372.63|378|372.6|5
1642714280000|2022-01-20 21:31:20|378.01|372.61|377.95|372.55|378.01|372.61|377.94|372.54|10
1642714290000|2022-01-20 21:31:30|377.94|372.54|377.94|372.54|377.94|372.54|377.9|372.5|20
1642714300000|2022-01-20 21:31:40|377.95|372.55|377.94|372.54|377.97|372.57|377.93|372.53|13
1642714310000|2022-01-20 21:31:50|377.93|372.53|377.97|372.57|377.98|372.58|377.93|372.53|11
1642714320000|2022-01-20 21:32:00|377.96|372.56|377.89|372.49|377.96|372.56|377.89|372.49|13
1642714330000|2022-01-20 21:32:10|377.9|372.5|378.07|372.67|378.1|372.7|377.89|372.49|19
1642714340000|2022-01-20 21:32:20|378.08|372.68|378.07|372.67|378.09|372.69|378.07|372.67|13
1642714350000|2022-01-20 21:32:30|378.08|372.68|378.08|372.68|378.11|372.71|378.06|372.66|12
1642714360000|2022-01-20 21:32:40|378.09|372.69|378.02|372.62|378.11|372.71|378.02|372.62|15
1642714370000|2022-01-20 21:32:50|378.03|372.63|378.03|372.63|378.04|372.64|377.99|372.59|14
1642714380000|2022-01-20 21:33:00|378.04|372.64|378.03|372.63|378.04|372.64|378.03|372.63|2
1642714390000|2022-01-20 21:33:10|378.02|372.62|378.09|372.69|378.11|372.71|377.98|372.58|11
1642714400000|2022-01-20 21:33:20|378.06|372.66|378.08|372.68|378.14|372.74|378.06|372.66|8
1642714410000|2022-01-20 21:33:30|378.07|372.67|378.09|372.69|378.09|372.69|378.04|372.64|18
1642714420000|2022-01-20 21:33:40|378.08|372.68|378.06|372.66|378.09|372.69|378.05|372.65|16
1642714430000|2022-01-20 21:33:50|378.08|372.68|377.97|372.57|378.08|372.68|377.96|372.56|15
1642714440000|2022-01-20 21:34:00|377.99|372.59|378.01|372.61|378.01|372.61|377.98|372.58|7
1642714450000|2022-01-20 21:34:10|378|372.6|377.99|372.59|378|372.6|377.98|372.58|12
1642714460000|2022-01-20 21:34:20|377.98|372.58|377.94|372.54|378|372.6|377.94|372.54|12
1642714470000|2022-01-20 21:34:30|377.92|372.52|377.91|372.51|377.92|372.52|377.9|372.5|6
1642714480000|2022-01-20 21:34:40|377.9|372.5|377.84|372.44|377.91|372.51|377.84|372.44|7
1642714490000|2022-01-20 21:34:50|377.86|372.46|377.84|372.44|377.88|372.48|377.84|372.44|11
1642714500000|2022-01-20 21:35:00|377.83|372.43|377.77|372.37|377.83|372.43|377.77|372.37|6
1642714510000|2022-01-20 21:35:10|377.75|372.35|377.78|372.38|377.79|372.39|377.73|372.33|14
1642714520000|2022-01-20 21:35:20|377.77|372.37|377.72|372.32|377.77|372.37|377.72|372.32|5
1642714530000|2022-01-20 21:35:30|377.7|372.3|377.68|372.28|377.7|372.3|377.67|372.27|8
1642714540000|2022-01-20 21:35:40|377.67|372.27|377.68|372.28|377.68|372.28|377.65|372.25|10
1642714550000|2022-01-20 21:35:50|377.67|372.27|377.6|372.2|377.67|372.27|377.6|372.2|14
1642714560000|2022-01-20 21:36:00|377.63|372.23|377.59|372.19|377.64|372.24|377.59|372.19|21
1642714570000|2022-01-20 21:36:10|377.6|372.2|377.79|372.39|377.79|372.39|377.59|372.19|23
1642714580000|2022-01-20 21:36:20|377.78|372.38|377.72|372.32|377.83|372.43|377.71|372.31|25
1642714590000|2022-01-20 21:36:30|377.71|372.31|377.76|372.36|377.77|372.37|377.67|372.27|13
1642714600000|2022-01-20 21:36:40|377.75|372.35|377.67|372.27|377.76|372.36|377.66|372.26|16
1642714610000|2022-01-20 21:36:50|377.68|372.28|377.68|372.28|377.68|372.28|377.62|372.22|16
1642714620000|2022-01-20 21:37:00|377.69|372.29|377.69|372.29|377.73|372.33|377.68|372.28|10
1642714630000|2022-01-20 21:37:10|377.68|372.28|377.69|372.29|377.7|372.3|377.63|372.23|15
1642714640000|2022-01-20 21:37:20|377.7|372.3|377.76|372.36|377.81|372.41|377.68|372.28|24
1642714650000|2022-01-20 21:37:30|377.71|372.31|377.62|372.22|377.72|372.32|377.62|372.22|14
1642714660000|2022-01-20 21:37:40|377.61|372.21|377.56|372.16|377.62|372.22|377.55|372.15|16
1642714670000|2022-01-20 21:37:50|377.55|372.15|377.61|372.21|377.62|372.22|377.54|372.14|10
1642714680000|2022-01-20 21:38:00|377.6|372.2|377.54|372.14|377.61|372.21|377.53|372.13|22
1642714690000|2022-01-20 21:38:10|377.55|372.15|377.53|372.13|377.55|372.15|377.5|372.1|12
1642714700000|2022-01-20 21:38:20|377.52|372.12|377.5|372.1|377.54|372.14|377.5|372.1|13
1642714710000|2022-01-20 21:38:30|377.49|372.09|377.58|372.18|377.6|372.2|377.49|372.09|20
1642714720000|2022-01-20 21:38:40|377.6|372.2|377.58|372.18|377.6|372.2|377.53|372.13|25
1642714730000|2022-01-20 21:38:50|377.57|372.17|377.6|372.2|377.6|372.2|377.54|372.14|16
1642714740000|2022-01-20 21:39:00|377.61|372.21|377.57|372.17|377.63|372.23|377.54|372.14|14
1642714750000|2022-01-20 21:39:10|377.56|372.16|377.45|372.05|377.56|372.16|377.42|372.02|22
1642714760000|2022-01-20 21:39:20|377.49|372.09|377.5|372.1|377.63|372.23|377.41|372.01|30
1642714770000|2022-01-20 21:39:30|377.53|372.13|377.53|372.13|377.55|372.15|377.45|372.05|26
1642714780000|2022-01-20 21:39:40|377.47|372.07|377.5|372.1|377.61|372.21|377.47|372.07|29
1642714790000|2022-01-20 21:39:50|377.47|372.07|377.43|372.03|377.53|372.13|377.42|372.02|22
1642714800000|2022-01-20 21:40:00|377.42|372.02|377.19|371.79|377.43|372.03|377.09|371.69|22
1642714810000|2022-01-20 21:40:10|377.17|371.77|376.99|371.59|377.19|371.79|376.99|371.59|22
1642714820000|2022-01-20 21:40:20|376.98|371.58|376.68|371.28|377|371.6|376.68|371.28|24
1642714830000|2022-01-20 21:40:30|376.67|371.27|376.25|370.85|376.74|371.34|376.25|370.85|29
1642714840000|2022-01-20 21:40:40|376.08|370.68|375.22|369.82|376.08|370.68|375.09|369.69|33
1642714850000|2022-01-20 21:40:50|375.23|369.83|375.28|369.88|375.33|369.93|375.15|369.75|25
1642714860000|2022-01-20 21:41:00|375.26|369.86|375.03|369.63|375.27|369.87|375.03|369.63|25
1642714870000|2022-01-20 21:41:10|375.02|369.62|375.04|369.64|375.11|369.71|374.85|369.45|29
1642714880000|2022-01-20 21:41:20|375.01|369.61|374.78|369.38|375.05|369.65|374.73|369.33|32
1642714890000|2022-01-20 21:41:30|374.65|369.25|374.7|369.3|374.73|369.33|374.46|369.06|33
1642714900000|2022-01-20 21:41:40|374.71|369.31|374.72|369.32|374.76|369.36|374.54|369.14|34
1642714910000|2022-01-20 21:41:50|374.45|369.05|374.83|369.43|374.97|369.57|374.45|369.05|32
1642714920000|2022-01-20 21:42:00|374.81|369.41|375.1|369.7|375.1|369.7|374.72|369.32|28
1642714930000|2022-01-20 21:42:10|375.09|369.69|375.13|369.73|375.31|369.91|374.97|369.57|32
1642714940000|2022-01-20 21:42:20|375.11|369.71|375.42|370.02|375.55|370.15|375.06|369.66|35
1642714950000|2022-01-20 21:42:30|375.41|370.01|374.81|369.41|375.41|370.01|374.81|369.41|31
1642714960000|2022-01-20 21:42:40|374.77|369.37|374.57|369.17|374.85|369.45|374.57|369.17|26
1642714970000|2022-01-20 21:42:50|374.59|369.19|374.47|369.07|374.73|369.33|374.41|369.01|30
1642714980000|2022-01-20 21:43:00|374.48|369.08|374.45|369.05|374.56|369.16|374.34|368.94|30
1642714990000|2022-01-20 21:43:10|374.42|369.02|374.14|368.74|374.45|369.05|374.06|368.66|26
1642715000000|2022-01-20 21:43:20|374.18|368.78|374.24|368.84|374.53|369.13|374.18|368.78|33
1642715010000|2022-01-20 21:43:30|374.27|368.87|374.3|368.9|374.5|369.1|374.21|368.81|30
1642715020000|2022-01-20 21:43:40|374.33|368.93|374.35|368.95|374.36|368.96|374.25|368.85|28
1642715030000|2022-01-20 21:43:50|374.38|368.98|374.63|369.23|374.63|369.23|374.38|368.98|33
1642715040000|2022-01-20 21:44:00|374.62|369.22|374.64|369.24|374.7|369.3|374.56|369.16|23
1642715050000|2022-01-20 21:44:10|374.65|369.25|374.8|369.4|374.83|369.43|374.64|369.24|30
1642715060000|2022-01-20 21:44:20|374.78|369.38|374.98|369.58|375.17|369.77|374.78|369.38|28
1642715070000|2022-01-20 21:44:30|375.02|369.62|375.02|369.62|375.12|369.72|375.02|369.62|28
1642715080000|2022-01-20 21:44:40|375|369.6|375.2|369.8|375.26|369.86|375|369.6|23
1642715090000|2022-01-20 21:44:50|375.21|369.81|375.01|369.61|375.21|369.81|375.01|369.61|21
1642715100000|2022-01-20 21:45:00|374.98|369.58|374.57|369.17|374.98|369.58|374.57|369.17|26
1642715110000|2022-01-20 21:45:10|374.58|369.18|373.91|368.51|374.62|369.22|373.9|368.5|34
1642715120000|2022-01-20 21:45:20|373.85|368.45|373.97|368.57|373.97|368.57|373.77|368.37|34
1642715130000|2022-01-20 21:45:30|373.92|368.52|374.44|369.04|374.54|369.14|373.86|368.46|36
1642715140000|2022-01-20 21:45:40|374.45|369.05|374.43|369.03|374.67|369.27|374.37|368.97|37
1642715150000|2022-01-20 21:45:50|374.37|368.97|374.4|369|374.4|369|374.22|368.82|32
1642715160000|2022-01-20 21:46:00|374.45|369.05|374.5|369.1|374.79|369.39|374.44|369.04|32
1642715170000|2022-01-20 21:46:10|374.55|369.15|374.4|369|374.62|369.22|374.39|368.99|27
1642715180000|2022-01-20 21:46:20|374.42|369.02|374.5|369.1|374.57|369.17|374.33|368.93|30
1642715190000|2022-01-20 21:46:30|374.49|369.09|374.39|368.99|374.49|369.09|374.34|368.94|35
1642715200000|2022-01-20 21:46:40|374.4|369|374.06|368.66|374.51|369.11|373.92|368.52|26
1642715210000|2022-01-20 21:46:50|374.04|368.64|374.09|368.69|374.24|368.84|373.96|368.56|29
1642715220000|2022-01-20 21:47:00|374.07|368.67|373.69|368.29|374.08|368.68|373.65|368.25|30
1642715230000|2022-01-20 21:47:10|373.68|368.28|373.81|368.41|373.81|368.41|373.6|368.2|32
1642715240000|2022-01-20 21:47:20|373.8|368.4|373.41|368.01|373.8|368.4|373.41|368.01|33
1642715250000|2022-01-20 21:47:30|373.48|368.08|373.72|368.32|373.78|368.38|373.41|368.01|35
1642715260000|2022-01-20 21:47:40|373.73|368.33|373.59|368.19|373.84|368.44|373.59|368.19|27
1642715270000|2022-01-20 21:47:50|373.58|368.18|373.52|368.12|373.61|368.21|373.52|368.12|14
1642715280000|2022-01-20 21:48:00|373.48|368.08|373.14|367.74|373.51|368.11|373.08|367.68|25
1642715290000|2022-01-20 21:48:10|373.16|367.76|373.38|367.98|373.46|368.06|373.11|367.71|35
1642715300000|2022-01-20 21:48:20|373.36|367.96|373.17|367.77|373.41|368.01|373.17|367.77|29
1642715310000|2022-01-20 21:48:30|373.18|367.78|373.58|368.18|373.68|368.28|373.11|367.71|35
1642715320000|2022-01-20 21:48:40|373.59|368.19|373.95|368.55|373.95|368.55|373.58|368.18|30
1642715330000|2022-01-20 21:48:50|373.92|368.52|373.87|368.47|373.96|368.56|373.83|368.43|28
1642715340000|2022-01-20 21:49:00|373.86|368.46|373.71|368.31|373.92|368.52|373.71|368.31|25
1642715350000|2022-01-20 21:49:10|373.72|368.32|373.38|367.98|373.75|368.35|373.38|367.98|26
1642715360000|2022-01-20 21:49:20|373.36|367.96|373.54|368.14|373.62|368.22|373.36|367.96|32
1642715370000|2022-01-20 21:49:30|373.49|368.09|373.58|368.18|373.59|368.19|373.49|368.09|23
1642715380000|2022-01-20 21:49:40|373.63|368.23|373.67|368.27|373.75|368.35|373.63|368.23|19
1642715390000|2022-01-20 21:49:50|373.63|368.23|373.48|368.08|373.63|368.23|373.47|368.07|28
1642715400000|2022-01-20 21:50:00|373.47|368.07|373.47|368.07|373.49|368.09|373.37|367.97|26
1642715410000|2022-01-20 21:50:10|373.48|368.08|373.84|368.44|373.84|368.44|373.48|368.08|25
1642715420000|2022-01-20 21:50:20|373.85|368.45|373.68|368.28|373.9|368.5|373.68|368.28|29
1642715430000|2022-01-20 21:50:30|373.67|368.27|373.5|368.1|373.67|368.27|373.47|368.07|23
1642715440000|2022-01-20 21:50:40|373.49|368.09|373.47|368.07|373.49|368.09|373.43|368.03|22
1642715450000|2022-01-20 21:50:50|373.5|368.1|373.34|367.94|373.51|368.11|373.34|367.94|19
1642715460000|2022-01-20 21:51:00|373.36|367.96|373.43|368.03|373.48|368.08|373.36|367.96|21
1642715470000|2022-01-20 21:51:10|373.44|368.04|373.28|367.88|373.45|368.05|373.26|367.86|28
1642715480000|2022-01-20 21:51:20|373.29|367.89|373.47|368.07|373.47|368.07|373.26|367.86|20
1642715490000|2022-01-20 21:51:30|373.45|368.05|373.32|367.92|373.63|368.23|373.31|367.91|28
1642715500000|2022-01-20 21:51:40|373.29|367.89|373.29|367.89|373.43|368.03|373.25|367.85|25
1642715510000|2022-01-20 21:51:50|373.25|367.85|373.34|367.94|373.37|367.97|373.24|367.84|15
1642715520000|2022-01-20 21:52:00|373.32|367.92|373.2|367.8|373.35|367.95|373.03|367.63|27
1642715530000|2022-01-20 21:52:10|373.23|367.83|373.03|367.63|373.39|367.99|373.03|367.63|29
1642715540000|2022-01-20 21:52:20|373.01|367.61|372.92|367.52|373.01|367.61|372.89|367.49|19
1642715550000|2022-01-20 21:52:30|372.91|367.51|372.77|367.37|372.91|367.51|372.61|367.21|26
1642715560000|2022-01-20 21:52:40|372.73|367.33|372.5|367.1|372.74|367.34|372.5|367.1|27
1642715570000|2022-01-20 21:52:50|372.36|366.96|372.75|367.35|372.75|367.35|372.35|366.95|25
1642715580000|2022-01-20 21:53:00|372.74|367.34|372.64|367.24|372.75|367.35|372.63|367.23|21
1642715590000|2022-01-20 21:53:10|372.63|367.23|372.42|367.02|372.63|367.23|372.41|367.01|20
1642715600000|2022-01-20 21:53:20|372.31|366.91|372.42|367.02|372.42|367.02|372.31|366.91|15
1642715610000|2022-01-20 21:53:30|372.43|367.03|372.43|367.03|372.52|367.12|372.41|367.01|21
1642715620000|2022-01-20 21:53:40|372.42|367.02|372.28|366.88|372.42|367.02|372.14|366.74|23
1642715630000|2022-01-20 21:53:50|372.27|366.87|372.14|366.74|372.27|366.87|372.14|366.74|13
1642715640000|2022-01-20 21:54:00|372.15|366.75|372.02|366.62|372.15|366.75|372.02|366.62|19
1642715650000|2022-01-20 21:54:10|372|366.6|371.81|366.41|372.04|366.64|371.78|366.38|16
1642715660000|2022-01-20 21:54:20|371.8|366.4|371.63|366.23|371.8|366.4|371.6|366.2|26
1642715670000|2022-01-20 21:54:30|371.6|366.2|371.85|366.45|371.88|366.48|371.6|366.2|22
1642715680000|2022-01-20 21:54:40|371.86|366.46|371.86|366.46|371.9|366.5|371.71|366.31|23
1642715690000|2022-01-20 21:54:50|371.87|366.47|371.88|366.48|371.88|366.48|371.74|366.34|31
1642715700000|2022-01-20 21:55:00|371.85|366.45|371.77|366.37|371.89|366.49|371.71|366.31|26
1642715710000|2022-01-20 21:55:10|371.78|366.38|371.69|366.29|371.81|366.41|371.63|366.23|30
1642715720000|2022-01-20 21:55:20|371.66|366.26|371.3|365.9|371.66|366.26|371.25|365.85|31
1642715730000|2022-01-20 21:55:30|371.29|365.89|371.42|366.02|371.42|366.02|371.22|365.82|26
1642715740000|2022-01-20 21:55:40|371.47|366.07|371.58|366.18|371.63|366.23|371.47|366.07|25
1642715750000|2022-01-20 21:55:50|371.57|366.17|371.34|365.94|371.57|366.17|371.29|365.89|26
1642715760000|2022-01-20 21:56:00|371.29|365.89|371.22|365.82|371.29|365.89|371.11|365.71|26
1642715770000|2022-01-20 21:56:10|371.23|365.83|371.58|366.18|371.58|366.18|371.18|365.78|28
1642715780000|2022-01-20 21:56:20|371.59|366.19|371.35|365.95|371.59|366.19|371.35|365.95|19
1642715790000|2022-01-20 21:56:30|371.36|365.96|371.1|365.7|371.44|366.04|371.1|365.7|27
1642715800000|2022-01-20 21:56:40|371.09|365.69|370.91|365.51|371.09|365.69|370.72|365.32|28
1642715810000|2022-01-20 21:56:50|370.92|365.52|370.71|365.31|370.93|365.53|370.5|365.1|36
1642715820000|2022-01-20 21:57:00|370.7|365.3|370.6|365.2|370.89|365.49|370.59|365.19|30
1642715830000|2022-01-20 21:57:10|370.64|365.24|370.74|365.34|370.86|365.46|370.64|365.24|28
1642715840000|2022-01-20 21:57:20|370.67|365.27|370.31|364.91|370.72|365.32|370.28|364.88|25
1642715850000|2022-01-20 21:57:30|370.36|364.96|370.42|365.02|370.53|365.13|370.36|364.96|26
1642715860000|2022-01-20 21:57:40|370.44|365.04|370.52|365.12|370.55|365.15|370.43|365.03|27
1642715870000|2022-01-20 21:57:50|370.51|365.11|370.29|364.89|370.51|365.11|370.29|364.89|23
1642715880000|2022-01-20 21:58:00|370.27|364.87|370.3|364.9|370.32|364.92|370.12|364.72|29
1642715890000|2022-01-20 21:58:10|370.29|364.89|370.17|364.77|370.47|365.07|370.17|364.77|28
1642715900000|2022-01-20 21:58:20|370.24|364.84|370.08|364.68|370.3|364.9|370.08|364.68|31
1642715910000|2022-01-20 21:58:30|370.09|364.69|369.92|364.52|370.25|364.85|369.92|364.52|26
1642715920000|2022-01-20 21:58:40|369.91|364.51|369.34|363.94|369.91|364.51|369.34|363.94|25
1642715930000|2022-01-20 21:58:50|369.35|363.95|369.29|363.89|369.38|363.98|369.2|363.8|30
1642715940000|2022-01-20 21:59:00|369.31|363.91|368.92|363.52|369.36|363.96|368.92|363.52|31
1642715950000|2022-01-20 21:59:10|368.94|363.54|369.02|363.62|369.02|363.62|368.9|363.5|30
1642715960000|2022-01-20 21:59:20|369.05|363.65|368.94|363.54|369.1|363.7|368.94|363.54|26
1642715970000|2022-01-20 21:59:30|368.92|363.52|369.06|363.66|369.06|363.66|368.83|363.43|23
1642715980000|2022-01-20 21:59:40|369.05|363.65|368.93|363.53|369.05|363.65|368.93|363.53|22
1642715990000|2022-01-20 21:59:50|368.92|363.52|368.88|363.48|368.94|363.54|368.87|363.47|15
1642716000000|2022-01-20 22:00:00|368.86|363.46|368.42|363.02|368.86|363.46|368.34|362.94|26
1642716010000|2022-01-20 22:00:10|368.43|363.03|368.21|362.81|368.43|363.03|368.14|362.74|29
1642716020000|2022-01-20 22:00:20|368.18|362.78|368.13|362.73|368.18|362.78|367.96|362.56|28
1642716030000|2022-01-20 22:00:30|368.1|362.7|368.04|362.64|368.1|362.7|368.02|362.62|14
1642716040000|2022-01-20 22:00:40|368.05|362.65|367.69|362.29|368.05|362.65|367.69|362.29|18
1642716050000|2022-01-20 22:00:50|367.67|362.27|367.69|362.29|367.7|362.3|367.56|362.16|10
1642716070000|2022-01-20 22:01:10|367.66|362.26|367.65|362.25|367.73|362.33|367.38|361.98|18
1642716080000|2022-01-20 22:01:20|367.83|362.43|368.44|363.04|368.44|363.04|367.83|362.43|32
1642716090000|2022-01-20 22:01:30|368.36|362.96|368.01|362.61|368.4|363|367.91|362.51|32
1642716100000|2022-01-20 22:01:40|368.03|362.63|367.72|362.32|368.08|362.68|367.43|362.03|39
1642716110000|2022-01-20 22:01:50|367.73|362.33|368.01|362.61|368.15|362.75|367.72|362.32|29
1642716120000|2022-01-20 22:02:00|367.97|362.57|368.01|362.61|368.01|362.61|367.49|362.09|34
1642716130000|2022-01-20 22:02:10|368.02|362.62|368.05|362.65|368.12|362.72|367.91|362.51|33
1642716140000|2022-01-20 22:02:20|368.04|362.64|368.23|362.83|368.31|362.91|368.04|362.64|33
1642716150000|2022-01-20 22:02:30|368.3|362.9|368.18|362.78|368.3|362.9|368.18|362.78|30
1642716160000|2022-01-20 22:02:40|368.08|362.68|368.29|362.89|368.31|362.91|368.06|362.66|28
1642716170000|2022-01-20 22:02:50|368.34|362.94|368.77|363.37|369.1|363.7|368.33|362.93|32
1642716180000|2022-01-20 22:03:00|368.74|363.34|369.19|363.79|369.37|363.97|368.74|363.34|36
1642716190000|2022-01-20 22:03:10|369.16|363.76|369.55|364.15|369.61|364.21|369.16|363.76|34
1642716200000|2022-01-20 22:03:20|369.39|363.99|369.33|363.93|369.56|364.16|369.14|363.74|33
1642716210000|2022-01-20 22:03:30|369.31|363.91|369.34|363.94|369.52|364.12|369.21|363.81|32
1642716220000|2022-01-20 22:03:40|369.35|363.95|369.32|363.92|369.53|364.13|369.31|363.91|31
1642716230000|2022-01-20 22:03:50|369.37|363.97|369.37|363.97|369.46|364.06|369.26|363.86|31
1642716240000|2022-01-20 22:04:00|369.38|363.98|368.75|363.35|369.38|363.98|368.75|363.35|26
1642716250000|2022-01-20 22:04:10|368.72|363.32|369.15|363.75|369.15|363.75|368.63|363.23|33
1642716260000|2022-01-20 22:04:20|369.18|363.78|369.08|363.68|369.19|363.79|369.08|363.68|20
1642716270000|2022-01-20 22:04:30|369.1|363.7|369.06|363.66|369.17|363.77|368.94|363.54|26
1642716280000|2022-01-20 22:04:40|369.07|363.67|368.98|363.58|369.12|363.72|368.87|363.47|28
1642716290000|2022-01-20 22:04:50|368.97|363.57|368.95|363.55|369.06|363.66|368.91|363.51|22
1642716300000|2022-01-20 22:05:00|368.93|363.53|368.87|363.47|368.93|363.53|368.69|363.29|26
1642716310000|2022-01-20 22:05:10|368.88|363.48|368.86|363.46|369.11|363.71|368.84|363.44|30
1642716320000|2022-01-20 22:05:20|368.92|363.52|368.87|363.47|369.01|363.61|368.87|363.47|24
1642716330000|2022-01-20 22:05:30|368.84|363.44|369.1|363.7|369.1|363.7|368.81|363.41|30
1642716340000|2022-01-20 22:05:40|369.11|363.71|369.04|363.64|369.11|363.71|369.02|363.62|17
1642716350000|2022-01-20 22:05:50|369.03|363.63|369.16|363.76|369.17|363.77|369.02|363.62|14
1642716360000|2022-01-20 22:06:00|369.15|363.75|369.02|363.62|369.16|363.76|368.98|363.58|32
1642716370000|2022-01-20 22:06:10|369.01|363.61|368.95|363.55|369.03|363.63|368.9|363.5|24
1642716380000|2022-01-20 22:06:20|368.94|363.54|369.04|363.64|369.13|363.73|368.94|363.54|23
1642716390000|2022-01-20 22:06:30|369.02|363.62|369.09|363.69|369.14|363.74|369.02|363.62|17
1642716400000|2022-01-20 22:06:40|369.14|363.74|369.14|363.74|369.21|363.81|369.11|363.71|23
1642716410000|2022-01-20 22:06:50|369.16|363.76|369.2|363.8|369.31|363.91|369.16|363.76|20
1642716420000|2022-01-20 22:07:00|369.19|363.79|368.72|363.32|369.21|363.81|368.69|363.29|29
1642716430000|2022-01-20 22:07:10|368.73|363.33|368.61|363.21|368.89|363.49|368.51|363.11|34
1642716440000|2022-01-20 22:07:20|368.62|363.22|368.77|363.37|368.87|363.47|368.4|363|35
1642716450000|2022-01-20 22:07:30|368.75|363.35|369.13|363.73|369.21|363.81|368.75|363.35|36
1642716460000|2022-01-20 22:07:40|369.15|363.75|369.1|363.7|369.18|363.78|368.96|363.56|31
1642716470000|2022-01-20 22:07:50|369.12|363.72|369.09|363.69|369.19|363.79|369.08|363.68|24
1642716480000|2022-01-20 22:08:00|369.12|363.72|369.02|363.62|369.17|363.77|368.95|363.55|26
1642716490000|2022-01-20 22:08:10|369.03|363.63|369.01|363.61|369.09|363.69|368.88|363.48|28
1642716500000|2022-01-20 22:08:20|369.04|363.64|369|363.6|369.19|363.79|368.97|363.57|30
1642716510000|2022-01-20 22:08:30|368.99|363.59|368.97|363.57|368.99|363.59|368.76|363.36|19
1642716520000|2022-01-20 22:08:40|368.99|363.59|368.92|363.52|368.99|363.59|368.86|363.46|22
1642716530000|2022-01-20 22:08:50|368.9|363.5|368.52|363.12|368.91|363.51|368.52|363.12|26
1642716540000|2022-01-20 22:09:00|368.53|363.13|368.51|363.11|368.73|363.33|368.51|363.11|24
1642716550000|2022-01-20 22:09:10|368.5|363.1|368.23|362.83|368.51|363.11|368.23|362.83|23
1642716560000|2022-01-20 22:09:20|368.22|362.82|367.98|362.58|368.23|362.83|367.98|362.58|28
1642716570000|2022-01-20 22:09:30|367.97|362.57|368.05|362.65|368.05|362.65|367.74|362.34|32
1642716580000|2022-01-20 22:09:40|368.08|362.68|368.04|362.64|368.09|362.69|367.96|362.56|25
1642716590000|2022-01-20 22:09:50|368.03|362.63|367.79|362.39|368.03|362.63|367.75|362.35|26
1642716600000|2022-01-20 22:10:00|367.77|362.37|367.58|362.18|367.87|362.47|367.54|362.14|22
1642716610000|2022-01-20 22:10:10|367.57|362.17|367.41|362.01|367.6|362.2|367.32|361.92|31
1642716620000|2022-01-20 22:10:20|367.29|361.89|367.26|361.86|367.33|361.93|367.06|361.66|31
1642716630000|2022-01-20 22:10:30|367.15|361.75|367.15|361.75|367.25|361.85|366.98|361.58|32
1642716640000|2022-01-20 22:10:40|367.16|361.76|367.33|361.93|367.35|361.95|367.13|361.73|15
1642716650000|2022-01-20 22:10:50|367.34|361.94|367.21|361.81|367.34|361.94|367.21|361.81|18
1642716660000|2022-01-20 22:11:00|367.22|361.82|367.33|361.93|367.33|361.93|367.2|361.8|25
1642716670000|2022-01-20 22:11:10|367.31|361.91|367.3|361.9|367.46|362.06|367.28|361.88|18
1642716680000|2022-01-20 22:11:20|367.29|361.89|367.34|361.94|367.51|362.11|367.28|361.88|22
1642716690000|2022-01-20 22:11:30|367.35|361.95|367.38|361.98|367.43|362.03|367.29|361.89|28
1642716700000|2022-01-20 22:11:40|367.36|361.96|367.27|361.87|367.36|361.96|367.21|361.81|23
1642716710000|2022-01-20 22:11:50|367.26|361.86|367.36|361.96|367.36|361.96|367.26|361.86|18
1642716720000|2022-01-20 22:12:00|367.35|361.95|367.31|361.91|367.38|361.98|367.25|361.85|12
1642716730000|2022-01-20 22:12:10|367.29|361.89|367.08|361.68|367.29|361.89|367.04|361.64|26
1642716740000|2022-01-20 22:12:20|367.07|361.67|367.04|361.64|367.08|361.68|366.99|361.59|23
1642716750000|2022-01-20 22:12:30|367.06|361.66|366.54|361.14|367.06|361.66|366.54|361.14|26
1642716760000|2022-01-20 22:12:40|366.57|361.17|366.64|361.24|366.73|361.33|366.55|361.15|22
1642716770000|2022-01-20 22:12:50|366.65|361.25|366.51|361.11|366.68|361.28|366.38|360.98|26
1642716780000|2022-01-20 22:13:00|366.46|361.06|366.43|361.03|366.54|361.14|366.36|360.96|22
1642716790000|2022-01-20 22:13:10|366.38|360.98|366.75|361.35|366.75|361.35|366.38|360.98|30
1642716800000|2022-01-20 22:13:20|366.78|361.38|367.48|362.08|367.59|362.19|366.76|361.36|30
1642716810000|2022-01-20 22:13:30|367.49|362.09|367.54|362.14|367.58|362.18|367.41|362.01|19
1642716820000|2022-01-20 22:13:40|367.53|362.13|367.43|362.03|367.53|362.13|367.42|362.02|20
1642716830000|2022-01-20 22:13:50|367.46|362.06|367.5|362.1|367.5|362.1|367.41|362.01|12
1642716840000|2022-01-20 22:14:00|367.52|362.12|367.67|362.27|367.74|362.34|367.52|362.12|25
1642716850000|2022-01-20 22:14:10|367.68|362.28|367.61|362.21|367.68|362.28|367.6|362.2|17
1642716860000|2022-01-20 22:14:20|367.6|362.2|367.49|362.09|367.63|362.23|367.48|362.08|16
1642716870000|2022-01-20 22:14:30|367.48|362.08|367.64|362.24|367.68|362.28|367.48|362.08|24
1642716880000|2022-01-20 22:14:40|367.66|362.26|367.4|362|367.66|362.26|367.4|362|25
1642716890000|2022-01-20 22:14:50|367.42|362.02|367.54|362.14|367.54|362.14|367.41|362.01|21
1642716900000|2022-01-20 22:15:00|367.53|362.13|367.41|362.01|367.53|362.13|367.41|362.01|17
1642716910000|2022-01-20 22:15:10|367.47|362.07|367.48|362.08|367.49|362.09|367.47|362.07|5
1642716920000|2022-01-20 22:15:20|367.46|362.06|367.43|362.03|367.48|362.08|367.42|362.02|19
1642716930000|2022-01-20 22:15:30|367.42|362.02|367.25|361.85|367.43|362.03|367.23|361.83|22
1642716940000|2022-01-20 22:15:40|367.26|361.86|367.19|361.79|367.26|361.86|367.18|361.78|13
1642716950000|2022-01-20 22:15:50|367.17|361.77|367.15|361.75|367.18|361.78|367.12|361.72|18
1642716960000|2022-01-20 22:16:00|367.13|361.73|366.85|361.45|367.13|361.73|366.85|361.45|17
1642716970000|2022-01-20 22:16:10|366.88|361.48|366.79|361.39|366.88|361.48|366.75|361.35|12
1642716980000|2022-01-20 22:16:20|366.75|361.35|366.5|361.1|366.75|361.35|366.48|361.08|24
1642716990000|2022-01-20 22:16:30|366.52|361.12|366.23|360.83|366.53|361.13|366.23|360.83|31
1642717000000|2022-01-20 22:16:40|366.27|360.87|366.24|360.84|366.29|360.89|366.1|360.7|25
1642717010000|2022-01-20 22:16:50|366.14|360.74|366.04|360.64|366.24|360.84|366.04|360.64|20
1642717020000|2022-01-20 22:17:00|366.03|360.63|365.98|360.58|366.03|360.63|365.95|360.55|20
1642717030000|2022-01-20 22:17:10|365.96|360.56|365.58|360.18|365.96|360.56|365.58|360.18|24
1642717040000|2022-01-20 22:17:20|365.6|360.2|365.56|360.16|365.71|360.31|365.56|360.16|24
1642717050000|2022-01-20 22:17:30|365.54|360.14|365.77|360.37|365.8|360.4|365.54|360.14|20
1642717060000|2022-01-20 22:17:40|365.75|360.35|365.56|360.16|365.77|360.37|365.56|360.16|13
1642717070000|2022-01-20 22:17:50|365.57|360.17|365.54|360.14|365.57|360.17|365.44|360.04|16
1642717080000|2022-01-20 22:18:00|365.45|360.05|365.35|359.95|365.47|360.07|365.32|359.92|20
1642717090000|2022-01-20 22:18:10|365.34|359.94|365.46|360.06|365.46|360.06|365.28|359.88|19
1642717100000|2022-01-20 22:18:20|365.43|360.03|365.62|360.22|365.62|360.22|365.43|360.03|15
1642717110000|2022-01-20 22:18:30|365.63|360.23|366.16|360.76|366.16|360.76|365.63|360.23|21
1642717120000|2022-01-20 22:18:40|366.14|360.74|366.25|360.85|366.26|360.86|366.14|360.74|13
1642717130000|2022-01-20 22:18:50|366.23|360.83|366|360.6|366.25|360.85|366|360.6|18
1642717140000|2022-01-20 22:19:00|366.02|360.62|365.97|360.57|366.13|360.73|365.94|360.54|12
1642717150000|2022-01-20 22:19:10|365.94|360.54|365.81|360.41|365.94|360.54|365.76|360.36|20
1642717160000|2022-01-20 22:19:20|365.85|360.45|366.01|360.61|366.01|360.61|365.8|360.4|22
1642717170000|2022-01-20 22:19:30|366.02|360.62|366.15|360.75|366.18|360.78|366.01|360.61|15
1642717180000|2022-01-20 22:19:40|366.18|360.78|366.26|360.86|366.26|360.86|366.18|360.78|6
1642717190000|2022-01-20 22:19:50|366.25|360.85|366.34|360.94|366.38|360.98|366.24|360.84|17
1642717200000|2022-01-20 22:20:00|366.39|360.99|366.34|360.94|366.41|361.01|366.26|360.86|17
1642717210000|2022-01-20 22:20:10|366.35|360.95|366.26|360.86|366.38|360.98|366.24|360.84|27
1642717220000|2022-01-20 22:20:20|366.18|360.78|366.21|360.81|366.24|360.84|366.18|360.78|12
1642717230000|2022-01-20 22:20:30|366.22|360.82|366.33|360.93|366.43|361.03|366.22|360.82|21
1642717240000|2022-01-20 22:20:40|366.32|360.92|366.39|360.99|366.44|361.04|366.28|360.88|29
1642717250000|2022-01-20 22:20:50|366.4|361|366.41|361.01|366.42|361.02|366.38|360.98|16
1642717260000|2022-01-20 22:21:00|366.42|361.02|366.35|360.95|366.48|361.08|366.35|360.95|24
1642717270000|2022-01-20 22:21:10|366.45|361.05|366.26|360.86|366.47|361.07|366.24|360.84|30
1642717280000|2022-01-20 22:21:20|366.28|360.88|366.07|360.67|366.28|360.88|366.06|360.66|24
1642717290000|2022-01-20 22:21:30|366.04|360.64|365.95|360.55|366.06|360.66|365.93|360.53|18
1642717300000|2022-01-20 22:21:40|365.94|360.54|365.88|360.48|365.97|360.57|365.88|360.48|10
1642717310000|2022-01-20 22:21:50|365.85|360.45|365.78|360.38|365.85|360.45|365.78|360.38|9
1642717320000|2022-01-20 22:22:00|365.74|360.34|365.6|360.2|365.74|360.34|365.6|360.2|11
1642717330000|2022-01-20 22:22:10|365.59|360.19|365.52|360.12|365.59|360.19|365.52|360.12|19
1642717340000|2022-01-20 22:22:20|365.53|360.13|365.44|360.04|365.55|360.15|365.44|360.04|11
1642717350000|2022-01-20 22:22:30|365.45|360.05|365.34|359.94|365.46|360.06|365.34|359.94|16
1642717360000|2022-01-20 22:22:40|365.31|359.91|365.34|359.94|365.39|359.99|365.28|359.88|14
1642717370000|2022-01-20 22:22:50|365.27|359.87|365.59|360.19|365.61|360.21|365.27|359.87|29
1642717380000|2022-01-20 22:23:00|365.58|360.18|365.64|360.24|365.66|360.26|365.58|360.18|27
1642717390000|2022-01-20 22:23:10|365.65|360.25|365.61|360.21|365.65|360.25|365.6|360.2|15
1642717400000|2022-01-20 22:23:20|365.6|360.2|365.5|360.1|365.6|360.2|365.49|360.09|20
1642717410000|2022-01-20 22:23:30|365.49|360.09|365.5|360.1|365.55|360.15|365.48|360.08|27
1642717420000|2022-01-20 22:23:40|365.53|360.13|365.46|360.06|365.53|360.13|365.43|360.03|18
1642717430000|2022-01-20 22:23:50|365.45|360.05|365.7|360.3|365.8|360.4|365.45|360.05|23
1642717440000|2022-01-20 22:24:00|365.74|360.34|365.65|360.25|365.75|360.35|365.65|360.25|27
1642717450000|2022-01-20 22:24:10|365.61|360.21|365.36|359.96|365.61|360.21|365.3|359.9|28
1642717460000|2022-01-20 22:24:20|365.35|359.95|365.44|360.04|365.44|360.04|365.32|359.92|20
1642717470000|2022-01-20 22:24:30|365.46|360.06|365.44|360.04|365.54|360.14|365.43|360.03|24
1642717480000|2022-01-20 22:24:40|365.43|360.03|365.37|359.97|365.45|360.05|365.36|359.96|20
1642717490000|2022-01-20 22:24:50|365.38|359.98|365.34|359.94|365.4|360|365.33|359.93|9
1642717500000|2022-01-20 22:25:00|365.33|359.93|365.32|359.92|365.34|359.94|365.29|359.89|10
1642717510000|2022-01-20 22:25:10|365.3|359.9|365.41|360.01|365.41|360.01|365.24|359.84|26
1642717520000|2022-01-20 22:25:20|365.4|360|365.46|360.06|365.46|360.06|365.36|359.96|22
1642717530000|2022-01-20 22:25:30|365.47|360.07|365.63|360.23|365.68|360.28|365.47|360.07|23
1642717540000|2022-01-20 22:25:40|365.64|360.24|365.73|360.33|365.73|360.33|365.64|360.24|14
1642717550000|2022-01-20 22:25:50|365.71|360.31|365.89|360.49|365.89|360.49|365.71|360.31|18
1642717560000|2022-01-20 22:26:00|365.9|360.5|366.1|360.7|366.1|360.7|365.88|360.48|21
1642717570000|2022-01-20 22:26:10|366.05|360.65|366.05|360.65|366.13|360.73|366.01|360.61|35
1642717580000|2022-01-20 22:26:20|366.04|360.64|366.01|360.61|366.11|360.71|365.99|360.59|19
1642717590000|2022-01-20 22:26:30|366.02|360.62|366.07|360.67|366.11|360.71|366.01|360.61|22
1642717600000|2022-01-20 22:26:40|366.05|360.65|366.18|360.78|366.23|360.83|366.01|360.61|20
1642717610000|2022-01-20 22:26:50|366.2|360.8|366.3|360.9|366.3|360.9|366.2|360.8|23
1642717620000|2022-01-20 22:27:00|366.27|360.87|366.65|361.25|366.68|361.28|366.27|360.87|27
1642717630000|2022-01-20 22:27:10|366.68|361.28|366.86|361.46|366.91|361.51|366.68|361.28|27
1642717640000|2022-01-20 22:27:20|366.85|361.45|367.07|361.67|367.09|361.69|366.83|361.43|23
1642717650000|2022-01-20 22:27:30|367.06|361.66|367.01|361.61|367.12|361.72|366.97|361.57|25
1642717660000|2022-01-20 22:27:40|366.98|361.58|367.03|361.63|367.04|361.64|366.94|361.54|25
1642717670000|2022-01-20 22:27:50|367.01|361.61|367.07|361.67|367.16|361.76|367|361.6|30
1642717680000|2022-01-20 22:28:00|367.06|361.66|367.1|361.7|367.11|361.71|367.02|361.62|20
1642717690000|2022-01-20 22:28:10|367.09|361.69|367.1|361.7|367.15|361.75|367.07|361.67|19
1642717700000|2022-01-20 22:28:20|367.11|361.71|367.1|361.7|367.11|361.71|367.07|361.67|8
1642717710000|2022-01-20 22:28:30|367.08|361.68|367.07|361.67|367.09|361.69|367.05|361.65|6
1642717720000|2022-01-20 22:28:40|367.06|361.66|367.06|361.66|367.06|361.66|367.06|361.66|1
1642717730000|2022-01-20 22:28:50|367.04|361.64|367.08|361.68|367.08|361.68|367.04|361.64|5
1642717740000|2022-01-20 22:29:00|367.07|361.67|367.02|361.62|367.07|361.67|366.99|361.59|14
1642717750000|2022-01-20 22:29:10|367.03|361.63|367.55|362.15|367.58|362.18|366.98|361.58|27
1642717760000|2022-01-20 22:29:20|367.45|362.05|367.56|362.16|367.61|362.21|367.45|362.05|25
1642717770000|2022-01-20 22:29:30|367.53|362.13|367.59|362.19|367.6|362.2|367.53|362.13|16
1642717780000|2022-01-20 22:29:40|367.6|362.2|367.59|362.19|367.6|362.2|367.58|362.18|9
1642717790000|2022-01-20 22:29:50|367.58|362.18|367.58|362.18|367.58|362.18|367.53|362.13|10
1642717800000|2022-01-20 22:30:00|367.59|362.19|367.59|362.19|367.62|362.22|367.48|362.08|16
1642717810000|2022-01-20 22:30:10|367.55|362.15|367.56|362.16|367.58|362.18|367.55|362.15|10
1642717820000|2022-01-20 22:30:20|367.58|362.18|367.56|362.16|367.6|362.2|367.54|362.14|14
1642717830000|2022-01-20 22:30:30|367.59|362.19|367.54|362.14|367.61|362.21|367.54|362.14|11
1642717840000|2022-01-20 22:30:40|367.55|362.15|367.6|362.2|367.63|362.23|367.55|362.15|3
1642717850000|2022-01-20 22:30:50|367.64|362.24|367.7|362.3|367.72|362.32|367.6|362.2|15
1642717860000|2022-01-20 22:31:00|367.71|362.31|367.7|362.3|367.71|362.31|367.67|362.27|11
1642717870000|2022-01-20 22:31:10|367.69|362.29|367.68|362.28|367.7|362.3|367.66|362.26|10
1642717880000|2022-01-20 22:31:20|367.69|362.29|367.68|362.28|367.69|362.29|367.68|362.28|8
1642717890000|2022-01-20 22:31:30|367.67|362.27|367.59|362.19|367.67|362.27|367.59|362.19|10
1642717900000|2022-01-20 22:31:40|367.6|362.2|367.53|362.13|367.61|362.21|367.5|362.1|12
1642717910000|2022-01-20 22:31:50|367.52|362.12|367.48|362.08|367.53|362.13|367.48|362.08|6
1642717920000|2022-01-20 22:32:00|367.49|362.09|367.39|361.99|367.5|362.1|367.38|361.98|23
1642717930000|2022-01-20 22:32:10|367.41|362.01|367.34|361.94|367.41|362.01|367.34|361.94|9
1642717940000|2022-01-20 22:32:20|367.33|361.93|367.29|361.89|367.34|361.94|367.29|361.89|6
1642717950000|2022-01-20 22:32:30|367.31|361.91|367|361.6|367.31|361.91|367|361.6|17
1642717960000|2022-01-20 22:32:40|366.99|361.59|366.99|361.59|367.04|361.64|366.98|361.58|19
1642717970000|2022-01-20 22:32:50|367|361.6|366.75|361.35|367|361.6|366.75|361.35|27
1642717980000|2022-01-20 22:33:00|366.76|361.36|366.72|361.32|366.79|361.39|366.72|361.32|21
1642717990000|2022-01-20 22:33:10|366.75|361.35|366.75|361.35|366.75|361.35|366.73|361.33|7
1642718000000|2022-01-20 22:33:20|366.76|361.36|366.76|361.36|366.77|361.37|366.69|361.29|9
1642718010000|2022-01-20 22:33:30|366.77|361.37|366.77|361.37|366.78|361.38|366.76|361.36|7
1642718020000|2022-01-20 22:33:40|366.76|361.36|366.74|361.34|366.76|361.36|366.74|361.34|2
1642718030000|2022-01-20 22:33:50|366.81|361.41|366.72|361.32|366.81|361.41|366.71|361.31|11
1642718040000|2022-01-20 22:34:00|366.73|361.33|366.7|361.3|366.76|361.36|366.69|361.29|14
1642718050000|2022-01-20 22:34:10|366.69|361.29|366.66|361.26|366.72|361.32|366.62|361.22|17
1642718060000|2022-01-20 22:34:20|366.65|361.25|366.6|361.2|366.67|361.27|366.58|361.18|15
1642718070000|2022-01-20 22:34:30|366.61|361.21|366.62|361.22|366.64|361.24|366.58|361.18|10
1642718080000|2022-01-20 22:34:40|366.59|361.19|366.61|361.21|366.63|361.23|366.58|361.18|19
1642718090000|2022-01-20 22:34:50|366.6|361.2|366.61|361.21|366.63|361.23|366.57|361.17|26
1642718100000|2022-01-20 22:35:00|366.6|361.2|366.61|361.21|366.64|361.24|366.57|361.17|19
1642718110000|2022-01-20 22:35:10|366.62|361.22|366.61|361.21|366.64|361.24|366.56|361.16|14
1642718120000|2022-01-20 22:35:20|366.59|361.19|366.61|361.21|366.67|361.27|366.57|361.17|9
1642718130000|2022-01-20 22:35:30|366.62|361.22|366.61|361.21|366.63|361.23|366.59|361.19|13
1642718140000|2022-01-20 22:35:40|366.6|361.2|366.53|361.13|366.63|361.23|366.53|361.13|19
1642718150000|2022-01-20 22:35:50|366.55|361.15|366.54|361.14|366.58|361.18|366.53|361.13|18
1642718160000|2022-01-20 22:36:00|366.53|361.13|366.52|361.12|366.56|361.16|366.52|361.12|11
1642718170000|2022-01-20 22:36:10|366.51|361.11|366.54|361.14|366.55|361.15|366.51|361.11|9
1642718180000|2022-01-20 22:36:20|366.55|361.15|366.5|361.1|366.58|361.18|366.41|361.01|18
1642718190000|2022-01-20 22:36:30|366.53|361.13|366.62|361.22|366.62|361.22|366.41|361.01|12
1642718200000|2022-01-20 22:36:40|366.71|361.31|366.91|361.51|367|361.6|366.71|361.31|18
1642718210000|2022-01-20 22:36:50|366.89|361.49|366.95|361.55|367|361.6|366.89|361.49|11
1642718220000|2022-01-20 22:37:00|367|361.6|366.97|361.57|367|361.6|366.95|361.55|9
1642718230000|2022-01-20 22:37:10|366.98|361.58|367.02|361.62|367.08|361.68|366.97|361.57|17
1642718240000|2022-01-20 22:37:20|367|361.6|367|361.6|367.06|361.66|367|361.6|13
1642718250000|2022-01-20 22:37:30|367.01|361.61|367.01|361.61|367.01|361.61|367.01|361.61|1
1642718260000|2022-01-20 22:37:40|367|361.6|367|361.6|367|361.6|367|361.6|1
1642718280000|2022-01-20 22:38:00|366.99|361.59|366.94|361.54|367.04|361.64|366.94|361.54|8
1642718290000|2022-01-20 22:38:10|366.97|361.57|366.95|361.55|366.98|361.58|366.95|361.55|10
1642718300000|2022-01-20 22:38:20|366.98|361.58|366.97|361.57|366.98|361.58|366.94|361.54|3
1642718310000|2022-01-20 22:38:30|366.98|361.58|366.95|361.55|366.98|361.58|366.95|361.55|2
1642718320000|2022-01-20 22:38:40|366.97|361.57|366.95|361.55|366.97|361.57|366.91|361.51|5
1642718330000|2022-01-20 22:38:50|366.93|361.53|366.93|361.53|366.93|361.53|366.93|361.53|1
1642718340000|2022-01-20 22:39:00|366.95|361.55|366.95|361.55|366.95|361.55|366.95|361.55|1
1642718350000|2022-01-20 22:39:10|366.9|361.5|366.95|361.55|366.95|361.55|366.9|361.5|6
1642718360000|2022-01-20 22:39:20|366.97|361.57|366.95|361.55|366.97|361.57|366.95|361.55|5
1642718380000|2022-01-20 22:39:40|366.91|361.51|366.95|361.55|366.95|361.55|366.91|361.51|2
1642718390000|2022-01-20 22:39:50|366.93|361.53|366.93|361.53|366.93|361.53|366.93|361.53|1
1642718400000|2022-01-20 22:40:00|366.87|361.47|366.87|361.47|366.87|361.47|366.87|361.47|1
1642718410000|2022-01-20 22:40:10|366.86|361.46|366.86|361.46|366.87|361.47|366.86|361.46|3
1642718450000|2022-01-20 22:40:50|366.84|361.44|366.81|361.41|366.84|361.44|366.79|361.39|8
1642718460000|2022-01-20 22:41:00|366.83|361.43|366.59|361.19|366.83|361.43|366.59|361.19|25
1642718470000|2022-01-20 22:41:10|366.58|361.18|366.36|360.96|366.58|361.18|366.33|360.93|26
1642718480000|2022-01-20 22:41:20|366.34|360.94|366.36|360.96|366.37|360.97|366.32|360.92|16
1642718490000|2022-01-20 22:41:30|366.32|360.92|366.28|360.88|366.34|360.94|366.28|360.88|13
1642718500000|2022-01-20 22:41:40|366.29|360.89|366.27|360.87|366.29|360.89|366.25|360.85|13
1642718510000|2022-01-20 22:41:50|366.28|360.88|366.31|360.91|366.31|360.91|366.28|360.88|11
1642718520000|2022-01-20 22:42:00|366.33|360.93|366.45|361.05|366.57|361.17|366.33|360.93|18
1642718530000|2022-01-20 22:42:10|366.46|361.06|366.33|360.93|366.51|361.11|366.33|360.93|17
1642718540000|2022-01-20 22:42:20|366.31|360.91|366.32|360.92|366.33|360.93|366.31|360.91|11
1642718550000|2022-01-20 22:42:30|366.31|360.91|366.32|360.92|366.33|360.93|366.31|360.91|13
1642718560000|2022-01-20 22:42:40|366.31|360.91|366.3|360.9|366.32|360.92|366.26|360.86|11
1642718570000|2022-01-20 22:42:50|366.27|360.87|366.27|360.87|366.32|360.92|366.23|360.83|15
1642718580000|2022-01-20 22:43:00|366.26|360.86|366.19|360.79|366.27|360.87|366.16|360.76|12
1642718590000|2022-01-20 22:43:10|366.22|360.82|365.95|360.55|366.22|360.82|365.93|360.53|16
1642718600000|2022-01-20 22:43:20|365.97|360.57|365.8|360.4|365.98|360.58|365.8|360.4|25
1642718610000|2022-01-20 22:43:30|365.81|360.41|365.82|360.42|365.83|360.43|365.8|360.4|17
1642718620000|2022-01-20 22:43:40|365.81|360.41|365.78|360.38|365.81|360.41|365.76|360.36|12
1642718630000|2022-01-20 22:43:50|365.77|360.37|365.73|360.33|365.79|360.39|365.73|360.33|12
1642718640000|2022-01-20 22:44:00|365.74|360.34|365.73|360.33|365.74|360.34|365.73|360.33|2
1642718650000|2022-01-20 22:44:10|365.75|360.35|365.71|360.31|365.75|360.35|365.68|360.28|11
1642718660000|2022-01-20 22:44:20|365.7|360.3|365.73|360.33|365.74|360.34|365.7|360.3|6
1642718680000|2022-01-20 22:44:40|365.74|360.34|365.7|360.3|365.74|360.34|365.7|360.3|6
1642718690000|2022-01-20 22:44:50|365.69|360.29|365.73|360.33|365.73|360.33|365.69|360.29|9
1642718700000|2022-01-20 22:45:00|365.69|360.29|365.69|360.29|365.73|360.33|365.69|360.29|6
1642718710000|2022-01-20 22:45:10|365.68|360.28|365.69|360.29|365.71|360.31|365.67|360.27|9
1642718720000|2022-01-20 22:45:20|365.68|360.28|365.64|360.24|365.72|360.32|365.63|360.23|13
1642718730000|2022-01-20 22:45:30|365.62|360.22|365.33|359.93|365.62|360.22|365.3|359.9|29
1642718740000|2022-01-20 22:45:40|365.32|359.92|365.12|359.72|365.33|359.93|365.12|359.72|24
1642718750000|2022-01-20 22:45:50|365.1|359.7|364.56|359.16|365.1|359.7|364.56|359.16|31
1642718760000|2022-01-20 22:46:00|364.55|359.15|364.56|359.16|364.57|359.17|364.48|359.08|19
1642718770000|2022-01-20 22:46:10|364.59|359.19|364.83|359.43|364.86|359.46|364.59|359.19|24
1642718780000|2022-01-20 22:46:20|364.81|359.41|364.65|359.25|364.81|359.41|364.61|359.21|22
1642718790000|2022-01-20 22:46:30|364.61|359.21|364.59|359.19|364.62|359.22|364.58|359.18|12
1642718800000|2022-01-20 22:46:40|364.58|359.18|364.45|359.05|364.58|359.18|364.43|359.03|13
1642718810000|2022-01-20 22:46:50|364.47|359.07|364.65|359.25|364.65|359.25|364.46|359.06|18
1642718820000|2022-01-20 22:47:00|364.58|359.18|364.56|359.16|364.64|359.24|364.55|359.15|23
1642718830000|2022-01-20 22:47:10|364.57|359.17|364.55|359.15|364.57|359.17|364.54|359.14|6
1642718840000|2022-01-20 22:47:20|364.56|359.16|364.5|359.1|364.57|359.17|364.5|359.1|15
1642718850000|2022-01-20 22:47:30|364.48|359.08|364.26|358.86|364.5|359.1|364.16|358.76|36
1642718860000|2022-01-20 22:47:40|364.25|358.85|364.21|358.81|364.3|358.9|364.21|358.81|20
1642718870000|2022-01-20 22:47:50|364.2|358.8|363.72|358.32|364.21|358.81|363.72|358.32|27
1642718880000|2022-01-20 22:48:00|363.7|358.3|363.48|358.08|363.7|358.3|363.38|357.98|30
1642718890000|2022-01-20 22:48:10|363.47|358.07|363.54|358.14|363.94|358.54|363.47|358.07|34
1642718900000|2022-01-20 22:48:20|363.53|358.13|363.47|358.07|363.53|358.13|363.33|357.93|22
1642718910000|2022-01-20 22:48:30|363.41|358.01|363.54|358.14|363.65|358.25|363.41|358.01|31
1642718920000|2022-01-20 22:48:40|363.47|358.07|363.57|358.17|363.65|358.25|363.34|357.94|36
1642718930000|2022-01-20 22:48:50|363.44|358.04|363.5|358.1|363.56|358.16|363.44|358.04|18
1642718940000|2022-01-20 22:49:00|363.49|358.09|363.55|358.15|363.58|358.18|363.49|358.09|23
1642718950000|2022-01-20 22:49:10|363.59|358.19|363.5|358.1|363.61|358.21|363.5|358.1|14
1642718960000|2022-01-20 22:49:20|363.51|358.11|363.58|358.18|363.61|358.21|363.5|358.1|11
1642718970000|2022-01-20 22:49:30|363.57|358.17|363.71|358.31|363.71|358.31|363.55|358.15|13
1642718980000|2022-01-20 22:49:40|363.81|358.41|363.91|358.51|364.03|358.63|363.81|358.41|28
1642718990000|2022-01-20 22:49:50|363.9|358.5|364|358.6|364.03|358.63|363.9|358.5|28
1642719000000|2022-01-20 22:50:00|364.03|358.63|363.91|358.51|364.18|358.78|363.87|358.47|33
1642719010000|2022-01-20 22:50:10|363.89|358.49|363.76|358.36|363.9|358.5|363.67|358.27|25
1642719020000|2022-01-20 22:50:20|363.73|358.33|363.84|358.44|363.84|358.44|363.73|358.33|16
1642719030000|2022-01-20 22:50:30|363.83|358.43|363.98|358.58|364.01|358.61|363.82|358.42|24
1642719040000|2022-01-20 22:50:40|363.97|358.57|364.15|358.75|364.15|358.75|363.97|358.57|23
1642719050000|2022-01-20 22:50:50|364.13|358.73|364.26|358.86|364.28|358.88|364.12|358.72|26
1642719060000|2022-01-20 22:51:00|364.27|358.87|364.31|358.91|364.36|358.96|364.25|358.85|31
1642719070000|2022-01-20 22:51:10|364.32|358.92|364.53|359.13|364.62|359.22|364.31|358.91|24
1642719080000|2022-01-20 22:51:20|364.52|359.12|364.56|359.16|364.58|359.18|364.5|359.1|24
1642719090000|2022-01-20 22:51:30|364.55|359.15|364.62|359.22|364.65|359.25|364.53|359.13|19
1642719100000|2022-01-20 22:51:40|364.63|359.23|364.71|359.31|364.75|359.35|364.58|359.18|25
1642719110000|2022-01-20 22:51:50|364.7|359.3|364.68|359.28|364.7|359.3|364.66|359.26|10
1642719120000|2022-01-20 22:52:00|364.69|359.29|364.68|359.28|364.7|359.3|364.63|359.23|18
1642719130000|2022-01-20 22:52:10|364.67|359.27|364.74|359.34|364.77|359.37|364.65|359.25|22
1642719140000|2022-01-20 22:52:20|364.73|359.33|364.73|359.33|364.75|359.35|364.73|359.33|12
1642719150000|2022-01-20 22:52:30|364.8|359.4|364.73|359.33|364.8|359.4|364.73|359.33|5
1642719160000|2022-01-20 22:52:40|364.74|359.34|364.79|359.39|364.79|359.39|364.72|359.32|15
1642719170000|2022-01-20 22:52:50|364.77|359.37|365.54|360.14|365.54|360.14|364.77|359.37|38
1642719180000|2022-01-20 22:53:00|365.57|360.17|365.71|360.31|366.02|360.62|365.57|360.17|29
1642719190000|2022-01-20 22:53:10|365.72|360.32|365.78|360.38|365.9|360.5|365.65|360.25|35
1642719200000|2022-01-20 22:53:20|365.75|360.35|365.91|360.51|365.91|360.51|365.7|360.3|33
1642719210000|2022-01-20 22:53:30|365.81|360.41|365.93|360.53|365.93|360.53|365.8|360.4|16
1642719220000|2022-01-20 22:53:40|365.92|360.52|365.8|360.4|365.94|360.54|365.73|360.33|24
1642719230000|2022-01-20 22:53:50|365.73|360.33|365.6|360.2|365.73|360.33|365.53|360.13|24
1642719240000|2022-01-20 22:54:00|365.72|360.32|365.78|360.38|365.78|360.38|365.71|360.31|7
1642719250000|2022-01-20 22:54:10|365.79|360.39|365.79|360.39|365.89|360.49|365.78|360.38|21
1642719260000|2022-01-20 22:54:20|365.81|360.41|365.9|360.5|365.9|360.5|365.79|360.39|28
1642719270000|2022-01-20 22:54:30|365.89|360.49|366.16|360.76|366.16|360.76|365.88|360.48|21
1642719280000|2022-01-20 22:54:40|366.17|360.77|366.21|360.81|366.22|360.82|366.14|360.74|17
1642719290000|2022-01-20 22:54:50|366.22|360.82|366.13|360.73|366.22|360.82|366.13|360.73|27
1642719300000|2022-01-20 22:55:00|366.14|360.74|366.05|360.65|366.16|360.76|366.01|360.61|24
1642719310000|2022-01-20 22:55:10|366.04|360.64|365.94|360.54|366.04|360.64|365.94|360.54|19
1642719320000|2022-01-20 22:55:20|365.96|360.56|365.98|360.58|365.98|360.58|365.94|360.54|12
1642719330000|2022-01-20 22:55:30|365.95|360.55|365.76|360.36|365.95|360.55|365.71|360.31|18
1642719340000|2022-01-20 22:55:40|365.72|360.32|365.7|360.3|365.78|360.38|365.66|360.26|25
1642719350000|2022-01-20 22:55:50|365.72|360.32|365.85|360.45|365.87|360.47|365.72|360.32|20
1642719360000|2022-01-20 22:56:00|365.86|360.46|365.77|360.37|365.86|360.46|365.77|360.37|5
1642719370000|2022-01-20 22:56:10|365.78|360.38|365.78|360.38|365.79|360.39|365.76|360.36|13
1642719380000|2022-01-20 22:56:20|365.79|360.39|365.85|360.45|365.86|360.46|365.78|360.38|7
1642719390000|2022-01-20 22:56:30|365.82|360.42|365.93|360.53|365.93|360.53|365.82|360.42|10
1642719400000|2022-01-20 22:56:40|365.94|360.54|365.99|360.59|365.99|360.59|365.94|360.54|8
1642719410000|2022-01-20 22:56:50|366|360.6|365.94|360.54|366.13|360.73|365.94|360.54|22
1642719420000|2022-01-20 22:57:00|365.9|360.5|365.9|360.5|365.92|360.52|365.81|360.41|26
1642719430000|2022-01-20 22:57:10|365.91|360.51|366.05|360.65|366.05|360.65|365.9|360.5|20
1642719440000|2022-01-20 22:57:20|366.02|360.62|366.08|360.68|366.11|360.71|366.01|360.61|16
1642719450000|2022-01-20 22:57:30|366.09|360.69|366.09|360.69|366.12|360.72|366.04|360.64|17
1642719460000|2022-01-20 22:57:40|366.1|360.7|366.08|360.68|366.1|360.7|366.08|360.68|3
1642719470000|2022-01-20 22:57:50|366.07|360.67|365.97|360.57|366.07|360.67|365.96|360.56|21
1642719480000|2022-01-20 22:58:00|365.96|360.56|365.94|360.54|365.99|360.59|365.94|360.54|8
1642719500000|2022-01-20 22:58:20|365.92|360.52|365.94|360.54|365.95|360.55|365.91|360.51|6
1642719520000|2022-01-20 22:58:40|365.92|360.52|365.95|360.55|365.98|360.58|365.92|360.52|9
1642719530000|2022-01-20 22:58:50|365.93|360.53|366.01|360.61|366.03|360.63|365.93|360.53|14
1642719540000|2022-01-20 22:59:00|366.03|360.63|365.98|360.58|366.03|360.63|365.94|360.54|13
1642719550000|2022-01-20 22:59:10|365.99|360.59|365.96|360.56|365.99|360.59|365.95|360.55|8
1642719560000|2022-01-20 22:59:20|365.95|360.55|365.85|360.45|365.97|360.57|365.85|360.45|11
1642719570000|2022-01-20 22:59:30|365.84|360.44|365.84|360.44|365.86|360.46|365.8|360.4|12
1642719580000|2022-01-20 22:59:40|365.85|360.45|365.87|360.47|365.88|360.48|365.82|360.42|16
1642719590000|2022-01-20 22:59:50|365.89|360.49|365.91|360.51|365.92|360.52|365.84|360.44|13
1642719600000|2022-01-20 23:00:00|365.9|360.5|365.69|360.29|365.9|360.5|365.65|360.25|23
1642719610000|2022-01-20 23:00:10|365.68|360.28|365.74|360.34|365.84|360.44|365.68|360.28|25
1642719620000|2022-01-20 23:00:20|365.75|360.35|365.68|360.28|365.77|360.37|365.59|360.19|15
1642719630000|2022-01-20 23:00:30|365.63|360.23|365.61|360.21|365.78|360.38|365.61|360.21|18
1642719640000|2022-01-20 23:00:40|365.6|360.2|365.75|360.35|365.78|360.38|365.59|360.19|20
1642719650000|2022-01-20 23:00:50|365.74|360.34|365.75|360.35|365.75|360.35|365.61|360.21|25
1642719660000|2022-01-20 23:01:00|365.74|360.34|365.56|360.16|365.74|360.34|365.55|360.15|25
1642719670000|2022-01-20 23:01:10|365.59|360.19|365.58|360.18|365.67|360.27|365.57|360.17|29
1642719680000|2022-01-20 23:01:20|365.57|360.17|365.29|359.89|365.57|360.17|365.29|359.89|18
1642719690000|2022-01-20 23:01:30|365.27|359.87|365.28|359.88|365.44|360.04|365.21|359.81|31
1642719700000|2022-01-20 23:01:40|365.32|359.92|365.42|360.02|365.49|360.09|365.28|359.88|22
1642719710000|2022-01-20 23:01:50|365.37|359.97|365.37|359.97|365.38|359.98|365.34|359.94|20
1642719720000|2022-01-20 23:02:00|365.33|359.93|365.48|360.08|365.52|360.12|365.33|359.93|23
1642719730000|2022-01-20 23:02:10|365.49|360.09|365.44|360.04|365.51|360.11|365.39|359.99|23
1642719740000|2022-01-20 23:02:20|365.46|360.06|365.51|360.11|365.61|360.21|365.44|360.04|30
1642719750000|2022-01-20 23:02:30|365.52|360.12|365.58|360.18|365.66|360.26|365.51|360.11|25
1642719760000|2022-01-20 23:02:40|365.57|360.17|365.46|360.06|365.57|360.17|365.45|360.05|14
1642719770000|2022-01-20 23:02:50|365.4|360|365.35|359.95|365.4|360|365.34|359.94|22
1642719780000|2022-01-20 23:03:00|365.36|359.96|365.21|359.81|365.36|359.96|365.21|359.81|9
1642719790000|2022-01-20 23:03:10|365.2|359.8|365.17|359.77|365.2|359.8|365.16|359.76|7
1642719800000|2022-01-20 23:03:20|365.2|359.8|365.29|359.89|365.29|359.89|365.13|359.73|16
1642719810000|2022-01-20 23:03:30|365.3|359.9|365.15|359.75|365.33|359.93|365.14|359.74|18
1642719820000|2022-01-20 23:03:40|365.13|359.73|365.32|359.92|365.32|359.92|365.12|359.72|25
1642719830000|2022-01-20 23:03:50|365.35|359.95|365.21|359.81|365.35|359.95|365.19|359.79|17
1642719840000|2022-01-20 23:04:00|365.22|359.82|365.17|359.77|365.22|359.82|365.17|359.77|12
1642719850000|2022-01-20 23:04:10|365.18|359.78|365.17|359.77|365.19|359.79|365.17|359.77|6
1642719860000|2022-01-20 23:04:20|365.16|359.76|365.14|359.74|365.17|359.77|365.14|359.74|4
1642719870000|2022-01-20 23:04:30|365.13|359.73|365.12|359.72|365.13|359.73|365.09|359.69|10
1642719880000|2022-01-20 23:04:40|365.11|359.71|365.06|359.66|365.12|359.72|365.06|359.66|9
1642719890000|2022-01-20 23:04:50|365.08|359.68|365.06|359.66|365.08|359.68|364.99|359.59|15
1642719900000|2022-01-20 23:05:00|365.07|359.67|365.03|359.63|365.07|359.67|365.03|359.63|7
1642719910000|2022-01-20 23:05:10|365.02|359.62|365.08|359.68|365.08|359.68|365.02|359.62|7
1642719920000|2022-01-20 23:05:20|365.09|359.69|365.26|359.86|365.27|359.87|365.09|359.69|16
1642719930000|2022-01-20 23:05:30|365.27|359.87|365.2|359.8|365.28|359.88|365.18|359.78|19
1642719940000|2022-01-20 23:05:40|365.19|359.79|365.26|359.86|365.29|359.89|365.19|359.79|17
1642719950000|2022-01-20 23:05:50|365.23|359.83|365.23|359.83|365.24|359.84|365.18|359.78|16
1642719960000|2022-01-20 23:06:00|365.24|359.84|365.21|359.81|365.28|359.88|365.19|359.79|12
1642719970000|2022-01-20 23:06:10|365.18|359.78|365.21|359.81|365.23|359.83|365.12|359.72|17
1642719980000|2022-01-20 23:06:20|365.22|359.82|365.3|359.9|365.3|359.9|365.19|359.79|16
1642719990000|2022-01-20 23:06:30|365.29|359.89|365.25|359.85|365.29|359.89|365.21|359.81|17
1642720000000|2022-01-20 23:06:40|365.26|359.86|365.32|359.92|365.41|360.01|365.26|359.86|16
1642720010000|2022-01-20 23:06:50|365.31|359.91|365.3|359.9|365.34|359.94|365.28|359.88|14
1642720020000|2022-01-20 23:07:00|365.31|359.91|365.24|359.84|365.31|359.91|365.22|359.82|13
1642720030000|2022-01-20 23:07:10|365.22|359.82|365.11|359.71|365.25|359.85|365.11|359.71|14
1642720040000|2022-01-20 23:07:20|365.1|359.7|364.75|359.35|365.11|359.71|364.72|359.32|33
1642720050000|2022-01-20 23:07:30|364.77|359.37|364.86|359.46|364.9|359.5|364.75|359.35|21
1642720060000|2022-01-20 23:07:40|364.84|359.44|364.8|359.4|364.84|359.44|364.72|359.32|16
1642720070000|2022-01-20 23:07:50|364.81|359.41|364.84|359.44|364.91|359.51|364.81|359.41|19
1642720080000|2022-01-20 23:08:00|364.83|359.43|364.76|359.36|364.83|359.43|364.76|359.36|13
1642720090000|2022-01-20 23:08:10|364.78|359.38|364.73|359.33|364.78|359.38|364.7|359.3|17
1642720100000|2022-01-20 23:08:20|364.72|359.32|364.69|359.29|364.73|359.33|364.69|359.29|14
1642720110000|2022-01-20 23:08:30|364.68|359.28|364.68|359.28|364.68|359.28|364.67|359.27|3
1642720120000|2022-01-20 23:08:40|364.67|359.27|364.35|358.95|364.69|359.29|364.35|358.95|15
1642720130000|2022-01-20 23:08:50|364.34|358.94|364.37|358.97|364.39|358.99|364.34|358.94|13
1642720140000|2022-01-20 23:09:00|364.36|358.96|364.36|358.96|364.38|358.98|364.34|358.94|9
1642720150000|2022-01-20 23:09:10|364.37|358.97|364.16|358.76|364.37|358.97|364.09|358.69|28
1642720160000|2022-01-20 23:09:20|364.17|358.77|364.34|358.94|364.34|358.94|364.12|358.72|29
1642720170000|2022-01-20 23:09:30|364.3|358.9|364.31|358.91|364.35|358.95|364.29|358.89|23
1642720180000|2022-01-20 23:09:40|364.3|358.9|364.31|358.91|364.31|358.91|364.28|358.88|8
1642720190000|2022-01-20 23:09:50|364.32|358.92|364.31|358.91|364.32|358.92|364.29|358.89|15
1642720200000|2022-01-20 23:10:00|364.33|358.93|364.31|358.91|364.33|358.93|364.31|358.91|10
1642720210000|2022-01-20 23:10:10|364.3|358.9|364.29|358.89|364.31|358.91|364.29|358.89|9
1642720220000|2022-01-20 23:10:20|364.28|358.88|364.23|358.83|364.29|358.89|364.23|358.83|8
1642720230000|2022-01-20 23:10:30|364.17|358.77|364.11|358.71|364.2|358.8|364.11|358.71|9
1642720240000|2022-01-20 23:10:40|364.12|358.72|364.06|358.66|364.13|358.73|364.03|358.63|26
1642720250000|2022-01-20 23:10:50|364.05|358.65|364.25|358.85|364.27|358.87|364.05|358.65|26
1642720260000|2022-01-20 23:11:00|364.24|358.84|364.3|358.9|364.3|358.9|364.24|358.84|9
1642720270000|2022-01-20 23:11:10|364.31|358.91|364.34|358.94|364.38|358.98|364.31|358.91|8
1642720280000|2022-01-20 23:11:20|364.33|358.93|364.32|358.92|364.35|358.95|364.32|358.92|5
1642720290000|2022-01-20 23:11:30|364.31|358.91|364.3|358.9|364.33|358.93|364.3|358.9|9
1642720300000|2022-01-20 23:11:40|364.31|358.91|364.39|358.99|364.39|358.99|364.31|358.91|11
1642720310000|2022-01-20 23:11:50|364.38|358.98|364.39|358.99|364.4|359|364.36|358.96|4
1642720320000|2022-01-20 23:12:00|364.38|358.98|364.39|358.99|364.39|358.99|364.37|358.97|11
1642720330000|2022-01-20 23:12:10|364.38|358.98|364.38|358.98|364.38|358.98|364.38|358.98|1
1642720340000|2022-01-20 23:12:20|364.37|358.97|364.22|358.82|364.37|358.97|364.21|358.81|14
1642720350000|2022-01-20 23:12:30|364.2|358.8|364.23|358.83|364.23|358.83|364.17|358.77|9
1642720360000|2022-01-20 23:12:40|364.14|358.74|364.16|358.76|364.19|358.79|364.14|358.74|7
1642720370000|2022-01-20 23:12:50|364.15|358.75|364.16|358.76|364.18|358.78|364.14|358.74|12
1642720380000|2022-01-20 23:13:00|364.15|358.75|364.25|358.85|364.26|358.86|364.13|358.73|18
1642720390000|2022-01-20 23:13:10|364.24|358.84|364.27|358.87|364.28|358.88|364.24|358.84|6
1642720400000|2022-01-20 23:13:20|364.29|358.89|364.43|359.03|364.46|359.06|364.29|358.89|13
1642720410000|2022-01-20 23:13:30|364.42|359.02|364.44|359.04|364.45|359.05|364.42|359.02|7
1642720420000|2022-01-20 23:13:40|364.46|359.06|364.59|359.19|364.68|359.28|364.46|359.06|18
1642720430000|2022-01-20 23:13:50|364.6|359.2|364.53|359.13|364.6|359.2|364.53|359.13|8
1642720440000|2022-01-20 23:14:00|364.52|359.12|364.47|359.07|364.56|359.16|364.45|359.05|15
1642720450000|2022-01-20 23:14:10|364.49|359.09|364.51|359.11|364.51|359.11|364.46|359.06|25
1642720460000|2022-01-20 23:14:20|364.5|359.1|364.49|359.09|364.52|359.12|364.46|359.06|16
1642720470000|2022-01-20 23:14:30|364.48|359.08|364.52|359.12|364.52|359.12|364.43|359.03|14
1642720480000|2022-01-20 23:14:40|364.51|359.11|364.48|359.08|364.51|359.11|364.43|359.03|11
1642720490000|2022-01-20 23:14:50|364.5|359.1|364.41|359.01|364.51|359.11|364.37|358.97|20
1642720500000|2022-01-20 23:15:00|364.4|359|363.94|358.54|364.4|359|363.91|358.51|33
1642720510000|2022-01-20 23:15:10|363.92|358.52|363.51|358.11|363.94|358.54|363.51|358.11|30
1642720520000|2022-01-20 23:15:20|363.53|358.13|363.53|358.13|363.61|358.21|363.5|358.1|24
1642720530000|2022-01-20 23:15:30|363.5|358.1|363.48|358.08|363.54|358.14|363.43|358.03|24
1642720540000|2022-01-20 23:15:40|363.47|358.07|363.23|357.83|363.47|358.07|363.23|357.83|31
1642720550000|2022-01-20 23:15:50|363.19|357.79|363.26|357.86|363.34|357.94|363.12|357.72|35
1642720560000|2022-01-20 23:16:00|363.24|357.84|363.22|357.82|363.25|357.85|363.21|357.81|16
1642720570000|2022-01-20 23:16:10|363.23|357.83|363.08|357.68|363.23|357.83|362.87|357.47|26
1642720580000|2022-01-20 23:16:20|363.09|357.69|363.09|357.69|363.22|357.82|363.08|357.68|18
1642720590000|2022-01-20 23:16:30|363.07|357.67|362.97|357.57|363.07|357.67|362.96|357.56|16
1642720600000|2022-01-20 23:16:40|362.98|357.58|362.91|357.51|363.07|357.67|362.89|357.49|29
1642720610000|2022-01-20 23:16:50|362.92|357.52|362.73|357.33|362.92|357.52|362.68|357.28|30
1642720620000|2022-01-20 23:17:00|362.78|357.38|362.32|356.92|362.79|357.39|362.32|356.92|25
1642720630000|2022-01-20 23:17:10|362.33|356.93|362.67|357.27|362.71|357.31|362.3|356.9|27
1642720640000|2022-01-20 23:17:20|362.68|357.28|362.52|357.12|362.69|357.29|362.49|357.09|30
1642720650000|2022-01-20 23:17:30|362.51|357.11|362.45|357.05|362.53|357.13|362.45|357.05|23
1642720660000|2022-01-20 23:17:40|362.48|357.08|362.31|356.91|362.48|357.08|362.31|356.91|28
1642720670000|2022-01-20 23:17:50|362.32|356.92|362.37|356.97|362.38|356.98|362.32|356.92|17
1642720680000|2022-01-20 23:18:00|362.35|356.95|362.37|356.97|362.39|356.99|362.35|356.95|17
1642720690000|2022-01-20 23:18:10|362.38|356.98|362.34|356.94|362.4|357|362.27|356.87|28
1642720700000|2022-01-20 23:18:20|362.35|356.95|362.28|356.88|362.35|356.95|362.23|356.83|22
1642720710000|2022-01-20 23:18:30|362.22|356.82|362.02|356.62|362.22|356.82|361.94|356.54|24
1642720720000|2022-01-20 23:18:40|362.03|356.63|362.3|356.9|362.33|356.93|362.03|356.63|22
1642720730000|2022-01-20 23:18:50|362.29|356.89|362.07|356.67|362.3|356.9|362.07|356.67|24
1642720740000|2022-01-20 23:19:00|362.1|356.7|361.97|356.57|362.1|356.7|361.97|356.57|14
1642720750000|2022-01-20 23:19:10|361.98|356.58|362.1|356.7|362.15|356.75|361.97|356.57|23
1642720760000|2022-01-20 23:19:20|362.09|356.69|362.13|356.73|362.14|356.74|362.04|356.64|22
1642720770000|2022-01-20 23:19:30|362.12|356.72|362.06|356.66|362.13|356.73|362.02|356.62|31
1642720780000|2022-01-20 23:19:40|362.03|356.63|361.93|356.53|362.09|356.69|361.93|356.53|26
1642720790000|2022-01-20 23:19:50|361.92|356.52|362.04|356.64|362.05|356.65|361.86|356.46|16
1642720800000|2022-01-20 23:20:00|361.92|356.52|361.92|356.52|362.02|356.62|361.81|356.41|20
1642720810000|2022-01-20 23:20:10|361.93|356.53|361.96|356.56|361.96|356.56|361.92|356.52|18
1642720820000|2022-01-20 23:20:20|361.97|356.57|361.89|356.49|361.97|356.57|361.89|356.49|14
1642720830000|2022-01-20 23:20:30|361.84|356.44|362.09|356.69|362.09|356.69|361.68|356.28|30
1642720840000|2022-01-20 23:20:40|362.1|356.7|362.02|356.62|362.12|356.72|361.95|356.55|24
1642720850000|2022-01-20 23:20:50|362.01|356.61|362.21|356.81|362.28|356.88|361.99|356.59|25
1642720860000|2022-01-20 23:21:00|362.2|356.8|362.11|356.71|362.26|356.86|362.11|356.71|23
1642720870000|2022-01-20 23:21:10|362.1|356.7|362.13|356.73|362.18|356.78|362.05|356.65|19
1642720880000|2022-01-20 23:21:20|362.05|356.65|362.09|356.69|362.24|356.84|362.04|356.64|23
1642720890000|2022-01-20 23:21:30|362.1|356.7|362.2|356.8|362.2|356.8|362.1|356.7|13
1642720900000|2022-01-20 23:21:40|362.14|356.74|362.44|357.04|362.44|357.04|362.14|356.74|15
1642720910000|2022-01-20 23:21:50|362.41|357.01|362.38|356.98|362.41|357.01|362.34|356.94|5
1642720920000|2022-01-20 23:22:00|362.35|356.95|362.17|356.77|362.35|356.95|362.16|356.76|15
1642720930000|2022-01-20 23:22:10|362.15|356.75|362.2|356.8|362.33|356.93|362.08|356.68|29
1642720940000|2022-01-20 23:22:20|362.25|356.85|362.2|356.8|362.31|356.91|362.14|356.74|18
1642720950000|2022-01-20 23:22:30|362.19|356.79|362.33|356.93|362.33|356.93|362.19|356.79|12
1642720960000|2022-01-20 23:22:40|362.32|356.92|362.23|356.83|362.33|356.93|362.22|356.82|22
1642720970000|2022-01-20 23:22:50|362.24|356.84|362.29|356.89|362.29|356.89|362.09|356.69|31
1642720980000|2022-01-20 23:23:00|362.13|356.73|362.12|356.72|362.31|356.91|362.07|356.67|32
1642720990000|2022-01-20 23:23:10|362.15|356.75|361.6|356.2|362.19|356.79|361.57|356.17|28
1642721000000|2022-01-20 23:23:20|361.59|356.19|361.92|356.52|361.95|356.55|361.46|356.06|32
1642721010000|2022-01-20 23:23:30|361.88|356.48|361.81|356.41|362.05|356.65|361.81|356.41|26
1642721020000|2022-01-20 23:23:40|361.82|356.42|361.86|356.46|361.86|356.46|361.69|356.29|20
1642721030000|2022-01-20 23:23:50|361.83|356.43|361.77|356.37|361.9|356.5|361.58|356.18|34
1642721040000|2022-01-20 23:24:00|361.87|356.47|361.79|356.39|361.89|356.49|361.67|356.27|31
1642721050000|2022-01-20 23:24:10|361.78|356.38|361.69|356.29|361.86|356.46|361.67|356.27|29
1642721060000|2022-01-20 23:24:20|361.7|356.3|361.79|356.39|361.87|356.47|361.65|356.25|21
1642721070000|2022-01-20 23:24:30|361.78|356.38|361.66|356.26|361.83|356.43|361.65|356.25|26
1642721080000|2022-01-20 23:24:40|361.68|356.28|361.74|356.34|361.91|356.51|361.68|356.28|27
1642721090000|2022-01-20 23:24:50|361.63|356.23|361.79|356.39|361.82|356.42|361.62|356.22|25
1642721100000|2022-01-20 23:25:00|361.83|356.43|362.02|356.62|362.02|356.62|361.75|356.35|21
1642721110000|2022-01-20 23:25:10|362.01|356.61|362.04|356.64|362.07|356.67|362|356.6|20
1642721120000|2022-01-20 23:25:20|362.05|356.65|362.02|356.62|362.08|356.68|361.98|356.58|23
1642721130000|2022-01-20 23:25:30|362.03|356.63|362.17|356.77|362.23|356.83|361.88|356.48|26
1642721140000|2022-01-20 23:25:40|362.18|356.78|362.17|356.77|362.33|356.93|362.1|356.7|28
1642721150000|2022-01-20 23:25:50|362.15|356.75|361.95|356.55|362.15|356.75|361.93|356.53|22
1642721160000|2022-01-20 23:26:00|361.97|356.57|362.15|356.75|362.23|356.83|361.97|356.57|23
1642721170000|2022-01-20 23:26:10|362.16|356.76|362.19|356.79|362.28|356.88|362.12|356.72|26
1642721180000|2022-01-20 23:26:20|362.2|356.8|362.1|356.7|362.25|356.85|362.09|356.69|30
1642721190000|2022-01-20 23:26:30|362.12|356.72|362.21|356.81|362.21|356.81|362.01|356.61|32
1642721200000|2022-01-20 23:26:40|362.23|356.83|362.32|356.92|362.46|357.06|362.18|356.78|34
1642721210000|2022-01-20 23:26:50|362.38|356.98|362.5|357.1|362.5|357.1|362.33|356.93|28
1642721220000|2022-01-20 23:27:00|362.49|357.09|362.41|357.01|362.5|357.1|362.4|357|23
1642721230000|2022-01-20 23:27:10|362.47|357.07|362.37|356.97|362.51|357.11|362.36|356.96|22
1642721240000|2022-01-20 23:27:20|362.4|357|362.52|357.12|362.52|357.12|362.38|356.98|23
1642721250000|2022-01-20 23:27:30|362.46|357.06|362.53|357.13|362.54|357.14|362.46|357.06|24
1642721260000|2022-01-20 23:27:40|362.54|357.14|362.62|357.22|362.63|357.23|362.52|357.12|7
1642721270000|2022-01-20 23:27:50|362.63|357.23|362.62|357.22|362.68|357.28|362.62|357.22|11
1642721280000|2022-01-20 23:28:00|362.63|357.23|362.68|357.28|362.68|357.28|362.61|357.21|16
1642721290000|2022-01-20 23:28:10|362.8|357.4|363.08|357.68|363.16|357.76|362.66|357.26|36
1642721300000|2022-01-20 23:28:20|363.05|357.65|363.06|357.66|363.14|357.74|363.03|357.63|20
1642721310000|2022-01-20 23:28:30|363.05|357.65|363.06|357.66|363.11|357.71|362.89|357.49|24
1642721320000|2022-01-20 23:28:40|363.05|357.65|362.88|357.48|363.05|357.65|362.88|357.48|19
1642721330000|2022-01-20 23:28:50|362.86|357.46|362.9|357.5|362.97|357.57|362.86|357.46|22
1642721340000|2022-01-20 23:29:00|362.86|357.46|362.78|357.38|362.89|357.49|362.76|357.36|16
1642721350000|2022-01-20 23:29:10|362.77|357.37|362.87|357.47|362.91|357.51|362.77|357.37|16
1642721360000|2022-01-20 23:29:20|362.84|357.44|362.78|357.38|362.86|357.46|362.74|357.34|15
1642721370000|2022-01-20 23:29:30|362.77|357.37|362.72|357.32|362.83|357.43|362.68|357.28|16
1642721380000|2022-01-20 23:29:40|362.71|357.31|362.42|357.02|362.72|357.32|362.42|357.02|13
1642721390000|2022-01-20 23:29:50|362.43|357.03|362.43|357.03|362.54|357.14|362.38|356.98|24
1642721400000|2022-01-20 23:30:00|362.45|357.05|362.37|356.97|362.5|357.1|362.28|356.88|33
1642721410000|2022-01-20 23:30:10|362.35|356.95|362.16|356.76|362.36|356.96|362.11|356.71|17
1642721420000|2022-01-20 23:30:20|362.15|356.75|362.06|356.66|362.15|356.75|361.94|356.54|16
1642721430000|2022-01-20 23:30:30|362.07|356.67|362.02|356.62|362.08|356.68|361.96|356.56|23
1642721440000|2022-01-20 23:30:40|362.03|356.63|361.95|356.55|362.06|356.66|361.83|356.43|23
1642721450000|2022-01-20 23:30:50|361.82|356.42|361.68|356.28|361.94|356.54|361.53|356.13|30
1642721460000|2022-01-20 23:31:00|361.72|356.32|361.83|356.43|361.88|356.48|361.59|356.19|24
1642721470000|2022-01-20 23:31:10|361.88|356.48|361.96|356.56|362|356.6|361.84|356.44|26
1642721480000|2022-01-20 23:31:20|361.97|356.57|361.98|356.58|362.02|356.62|361.9|356.5|23
1642721490000|2022-01-20 23:31:30|361.95|356.55|361.76|356.36|361.98|356.58|361.76|356.36|22
1642721500000|2022-01-20 23:31:40|361.78|356.38|361.85|356.45|361.85|356.45|361.66|356.26|21
1642721510000|2022-01-20 23:31:50|361.86|356.46|361.91|356.51|361.94|356.54|361.84|356.44|16
1642721520000|2022-01-20 23:32:00|361.9|356.5|361.96|356.56|361.96|356.56|361.83|356.43|14
1642721530000|2022-01-20 23:32:10|361.97|356.57|362.03|356.63|362.05|356.65|361.97|356.57|14
1642721540000|2022-01-20 23:32:20|362.01|356.61|362.18|356.78|362.18|356.78|362.01|356.61|15
1642721550000|2022-01-20 23:32:30|362.2|356.8|362.05|356.65|362.28|356.88|362.05|356.65|21
1642721560000|2022-01-20 23:32:40|362.11|356.71|362.01|356.61|362.11|356.71|361.98|356.58|20
1642721570000|2022-01-20 23:32:50|362|356.6|361.85|356.45|362.07|356.67|361.82|356.42|28
1642721580000|2022-01-20 23:33:00|361.84|356.44|361.79|356.39|361.84|356.44|361.75|356.35|18
1642721590000|2022-01-20 23:33:10|361.77|356.37|361.44|356.04|361.77|356.37|361.44|356.04|21
1642721600000|2022-01-20 23:33:20|361.41|356.01|361.4|356|361.54|356.14|361.39|355.99|31
1642721610000|2022-01-20 23:33:30|361.39|355.99|361.34|355.94|361.41|356.01|361.33|355.93|21
1642721620000|2022-01-20 23:33:40|361.32|355.92|361.36|355.96|361.45|356.05|361.22|355.82|29
1642721630000|2022-01-20 23:33:50|361.4|356|361.43|356.03|361.44|356.04|361.3|355.9|29
1642721640000|2022-01-20 23:34:00|361.42|356.02|361.5|356.1|361.61|356.21|361.31|355.91|29
1642721650000|2022-01-20 23:34:10|361.52|356.12|361.51|356.11|361.58|356.18|361.51|356.11|17
1642721660000|2022-01-20 23:34:20|361.49|356.09|361.38|355.98|361.52|356.12|361.38|355.98|19
1642721670000|2022-01-20 23:34:30|361.44|356.04|361.39|355.99|361.46|356.06|361.38|355.98|14
1642721680000|2022-01-20 23:34:40|361.38|355.98|361.39|355.99|361.4|356|361.21|355.81|19
1642721690000|2022-01-20 23:34:50|361.38|355.98|361.54|356.14|361.56|356.16|361.34|355.94|21
1642721700000|2022-01-20 23:35:00|361.56|356.16|361.55|356.15|361.58|356.18|361.51|356.11|17
1642721710000|2022-01-20 23:35:10|361.54|356.14|361.46|356.06|361.63|356.23|361.41|356.01|18
1642721720000|2022-01-20 23:35:20|361.45|356.05|361.18|355.78|361.48|356.08|361.16|355.76|23
1642721730000|2022-01-20 23:35:30|361.14|355.74|361.01|355.61|361.21|355.81|361.01|355.61|24
1642721740000|2022-01-20 23:35:40|361.02|355.62|360.82|355.42|361.02|355.62|360.82|355.42|13
1642721750000|2022-01-20 23:35:50|360.79|355.39|360.97|355.57|361.01|355.61|360.79|355.39|14
1642721760000|2022-01-20 23:36:00|360.96|355.56|360.91|355.51|361.2|355.8|360.91|355.51|28
1642721770000|2022-01-20 23:36:10|360.92|355.52|361|355.6|361.06|355.66|360.91|355.51|16
1642721780000|2022-01-20 23:36:20|360.99|355.59|361.12|355.72|361.13|355.73|360.99|355.59|15
1642721790000|2022-01-20 23:36:30|361.09|355.69|361.16|355.76|361.16|355.76|361.09|355.69|5
1642721800000|2022-01-20 23:36:40|361.15|355.75|361.39|355.99|361.39|355.99|361.15|355.75|13
1642721810000|2022-01-20 23:36:50|361.38|355.98|361.41|356.01|361.41|356.01|361.35|355.95|20
1642721820000|2022-01-20 23:37:00|361.4|356|361.5|356.1|361.54|356.14|361.4|356|15
1642721830000|2022-01-20 23:37:10|361.51|356.11|361.66|356.26|361.68|356.28|361.5|356.1|16
1642721840000|2022-01-20 23:37:20|361.67|356.27|361.63|356.23|361.67|356.27|361.62|356.22|18
1642721850000|2022-01-20 23:37:30|361.64|356.24|361.66|356.26|361.68|356.28|361.63|356.23|14
1642721860000|2022-01-20 23:37:40|361.65|356.25|361.6|356.2|361.65|356.25|361.58|356.18|18
1642721870000|2022-01-20 23:37:50|361.62|356.22|361.53|356.13|361.63|356.23|361.53|356.13|7
1642721880000|2022-01-20 23:38:00|361.54|356.14|361.52|356.12|361.57|356.17|361.52|356.12|4
1642721890000|2022-01-20 23:38:10|361.51|356.11|361.51|356.11|361.51|356.11|361.51|356.11|1
1642721900000|2022-01-20 23:38:20|361.52|356.12|361.52|356.12|361.52|356.12|361.51|356.11|3
1642721910000|2022-01-20 23:38:30|361.51|356.11|361.53|356.13|361.53|356.13|361.49|356.09|5
1642721920000|2022-01-20 23:38:40|361.52|356.12|361.73|356.33|361.73|356.33|361.52|356.12|5
1642721930000|2022-01-20 23:38:50|361.69|356.29|361.76|356.36|361.77|356.37|361.69|356.29|13
1642721940000|2022-01-20 23:39:00|361.77|356.37|361.68|356.28|361.83|356.43|361.67|356.27|19
1642721950000|2022-01-20 23:39:10|361.67|356.27|361.74|356.34|361.74|356.34|361.67|356.27|8
1642721960000|2022-01-20 23:39:20|361.75|356.35|361.75|356.35|361.76|356.36|361.69|356.29|9
1642721970000|2022-01-20 23:39:30|361.74|356.34|361.75|356.35|361.75|356.35|361.74|356.34|2
1642721980000|2022-01-20 23:39:40|361.76|356.36|361.56|356.16|361.76|356.36|361.54|356.14|22
1642721990000|2022-01-20 23:39:50|361.54|356.14|361.63|356.23|361.63|356.23|361.49|356.09|15
1642722000000|2022-01-20 23:40:00|361.61|356.21|361.64|356.24|361.68|356.28|361.55|356.15|19
1642722010000|2022-01-20 23:40:10|361.63|356.23|361.56|356.16|361.66|356.26|361.5|356.1|22
1642722020000|2022-01-20 23:40:20|361.59|356.19|361.51|356.11|361.64|356.24|361.48|356.08|27
1642722030000|2022-01-20 23:40:30|361.52|356.12|361.44|356.04|361.52|356.12|361.44|356.04|5
1642722040000|2022-01-20 23:40:40|361.48|356.08|361.52|356.12|361.56|356.16|361.48|356.08|15
1642722050000|2022-01-20 23:40:50|361.49|356.09|361.45|356.05|361.49|356.09|361.44|356.04|6
1642722060000|2022-01-20 23:41:00|361.44|356.04|361.41|356.01|361.44|356.04|361.37|355.97|17
1642722070000|2022-01-20 23:41:10|361.4|356|361.36|355.96|361.4|356|361.36|355.96|11
1642722080000|2022-01-20 23:41:20|361.37|355.97|361.06|355.66|361.38|355.98|361.06|355.66|16
1642722090000|2022-01-20 23:41:30|361.02|355.62|360.99|355.59|361.06|355.66|360.89|355.49|23
1642722100000|2022-01-20 23:41:40|360.98|355.58|360.98|355.58|361.02|355.62|360.94|355.54|20
1642722110000|2022-01-20 23:41:50|360.99|355.59|361.03|355.63|361.08|355.68|360.96|355.56|16
1642722120000|2022-01-20 23:42:00|361.02|355.62|361.02|355.62|361.04|355.64|360.97|355.57|19
1642722130000|2022-01-20 23:42:10|361.01|355.61|361.03|355.63|361.03|355.63|360.94|355.54|16
1642722140000|2022-01-20 23:42:20|361.04|355.64|360.88|355.48|361.04|355.64|360.82|355.42|23
1642722150000|2022-01-20 23:42:30|360.89|355.49|361.12|355.72|361.14|355.74|360.89|355.49|26
1642722160000|2022-01-20 23:42:40|361.09|355.69|361.15|355.75|361.16|355.76|361.06|355.66|15
1642722170000|2022-01-20 23:42:50|361.14|355.74|361.13|355.73|361.17|355.77|361.1|355.7|10
1642722180000|2022-01-20 23:43:00|361.14|355.74|361.11|355.71|361.15|355.75|361.11|355.71|8
1642722190000|2022-01-20 23:43:10|361.12|355.72|361.14|355.74|361.14|355.74|361.12|355.72|11
1642722200000|2022-01-20 23:43:20|361.13|355.73|361.14|355.74|361.14|355.74|361.12|355.72|6
1642722210000|2022-01-20 23:43:30|361.25|355.85|361.34|355.94|361.36|355.96|361.25|355.85|15
1642722220000|2022-01-20 23:43:40|361.33|355.93|361.35|355.95|361.36|355.96|361.29|355.89|15
1642722230000|2022-01-20 23:43:50|361.38|355.98|361.39|355.99|361.47|356.07|361.36|355.96|14
1642722240000|2022-01-20 23:44:00|361.38|355.98|361.31|355.91|361.45|356.05|361.28|355.88|24
1642722250000|2022-01-20 23:44:10|361.36|355.96|361.34|355.94|361.36|355.96|361.3|355.9|18
1642722260000|2022-01-20 23:44:20|361.33|355.93|361.44|356.04|361.44|356.04|361.29|355.89|15
1642722270000|2022-01-20 23:44:30|361.34|355.94|361.33|355.93|361.45|356.05|361.29|355.89|23
1642722280000|2022-01-20 23:44:40|361.32|355.92|361.36|355.96|361.37|355.97|361.32|355.92|14
1642722290000|2022-01-20 23:44:50|361.37|355.97|361.38|355.98|361.39|355.99|361.37|355.97|6
1642722300000|2022-01-20 23:45:00|361.37|355.97|361.11|355.71|361.37|355.97|361.08|355.68|22
1642722310000|2022-01-20 23:45:10|361.1|355.7|361.14|355.74|361.14|355.74|361.09|355.69|18
1642722320000|2022-01-20 23:45:20|361.13|355.73|361.1|355.7|361.14|355.74|361.06|355.66|25
1642722330000|2022-01-20 23:45:30|361.12|355.72|361.19|355.79|361.28|355.88|361.1|355.7|27
1642722340000|2022-01-20 23:45:40|361.16|355.76|361.07|355.67|361.23|355.83|361.03|355.63|27
1642722350000|2022-01-20 23:45:50|361.08|355.68|361.28|355.88|361.28|355.88|361.03|355.63|22
1642722360000|2022-01-20 23:46:00|361.29|355.89|361.3|355.9|361.31|355.91|361.23|355.83|11
1642722370000|2022-01-20 23:46:10|361.26|355.86|361.35|355.95|361.35|355.95|361.26|355.86|17
1642722380000|2022-01-20 23:46:20|361.36|355.96|361.38|355.98|361.38|355.98|361.35|355.95|10
1642722390000|2022-01-20 23:46:30|361.37|355.97|361.36|355.96|361.38|355.98|361.32|355.92|14
1642722400000|2022-01-20 23:46:40|361.37|355.97|361.31|355.91|361.37|355.97|361.31|355.91|12
1642722410000|2022-01-20 23:46:50|361.33|355.93|361.31|355.91|361.35|355.95|361.29|355.89|17
1642722420000|2022-01-20 23:47:00|361.32|355.92|361.37|355.97|361.37|355.97|361.22|355.82|29
1642722430000|2022-01-20 23:47:10|361.32|355.92|361.24|355.84|361.36|355.96|361.21|355.81|28
1642722440000|2022-01-20 23:47:20|361.29|355.89|361.29|355.89|361.32|355.92|361.21|355.81|24
1642722450000|2022-01-20 23:47:30|361.21|355.81|361.2|355.8|361.33|355.93|361.2|355.8|17
1642722460000|2022-01-20 23:47:40|361.19|355.79|361.24|355.84|361.29|355.89|361.19|355.79|21
1642722470000|2022-01-20 23:47:50|361.29|355.89|361.09|355.69|361.29|355.89|361|355.6|24
1642722480000|2022-01-20 23:48:00|361.04|355.64|360.93|355.53|361.04|355.64|360.93|355.53|17
1642722490000|2022-01-20 23:48:10|360.94|355.54|360.99|355.59|361.17|355.77|360.94|355.54|31
1642722500000|2022-01-20 23:48:20|361.01|355.61|361.12|355.72|361.12|355.72|361.01|355.61|17
1642722510000|2022-01-20 23:48:30|361.08|355.68|360.85|355.45|361.13|355.73|360.78|355.38|27
1642722520000|2022-01-20 23:48:40|360.79|355.39|360.7|355.3|360.9|355.5|360.69|355.29|22
1642722530000|2022-01-20 23:48:50|360.69|355.29|360.73|355.33|360.76|355.36|360.69|355.29|14
1642722540000|2022-01-20 23:49:00|360.72|355.32|360.71|355.31|360.73|355.33|360.71|355.31|12
1642722550000|2022-01-20 23:49:10|360.69|355.29|360.63|355.23|360.69|355.29|360.56|355.16|18
1642722560000|2022-01-20 23:49:20|360.64|355.24|360.64|355.24|360.65|355.25|360.58|355.18|21
1642722570000|2022-01-20 23:49:30|360.66|355.26|360.57|355.17|360.66|355.26|360.57|355.17|18
1642722580000|2022-01-20 23:49:40|360.52|355.12|360.6|355.2|360.61|355.21|360.52|355.12|8
1642722590000|2022-01-20 23:49:50|360.59|355.19|360.37|354.97|360.62|355.22|360.34|354.94|27
1642722600000|2022-01-20 23:50:00|360.36|354.96|360.15|354.75|360.36|354.96|359.99|354.59|26
1642722610000|2022-01-20 23:50:10|360.21|354.81|360.38|354.98|360.45|355.05|360.21|354.81|24
1642722620000|2022-01-20 23:50:20|360.35|354.95|360.33|354.93|360.4|355|360.29|354.89|23
1642722630000|2022-01-20 23:50:30|360.32|354.92|360.22|354.82|360.33|354.93|360.21|354.81|15
1642722640000|2022-01-20 23:50:40|360.21|354.81|360.22|354.82|360.28|354.88|360.19|354.79|27
1642722650000|2022-01-20 23:50:50|360.18|354.78|360.14|354.74|360.23|354.83|360.14|354.74|14
1642722660000|2022-01-20 23:51:00|360.16|354.76|360.2|354.8|360.22|354.82|360.14|354.74|19
1642722670000|2022-01-20 23:51:10|360.21|354.81|360.07|354.67|360.21|354.81|360.07|354.67|15
1642722680000|2022-01-20 23:51:20|360.03|354.63|359.67|354.27|360.05|354.65|359.67|354.27|22
1642722690000|2022-01-20 23:51:30|359.62|354.22|359.94|354.54|359.98|354.58|359.62|354.22|24
1642722700000|2022-01-20 23:51:40|359.92|354.52|359.8|354.4|359.92|354.52|359.8|354.4|26
1642722710000|2022-01-20 23:51:50|359.79|354.39|359.65|354.25|359.8|354.4|359.65|354.25|19
1642722720000|2022-01-20 23:52:00|359.63|354.23|359.58|354.18|359.66|354.26|359.57|354.17|15
1642722730000|2022-01-20 23:52:10|359.57|354.17|359.5|354.1|359.57|354.17|359.45|354.05|27
1642722740000|2022-01-20 23:52:20|359.47|354.07|359.39|353.99|359.47|354.07|359.17|353.77|31
1642722750000|2022-01-20 23:52:30|359.4|354|359.92|354.52|359.97|354.57|359.4|354|27
1642722760000|2022-01-20 23:52:40|359.89|354.49|360.02|354.62|360.03|354.63|359.83|354.43|24
1642722770000|2022-01-20 23:52:50|360.06|354.66|360.18|354.78|360.35|354.95|360.01|354.61|29
1642722780000|2022-01-20 23:53:00|360.16|354.76|360.11|354.71|360.16|354.76|360.03|354.63|15
1642722790000|2022-01-20 23:53:10|360.1|354.7|360.15|354.75|360.15|354.75|360.02|354.62|21
1642722800000|2022-01-20 23:53:20|360.16|354.76|360.23|354.83|360.31|354.91|360.16|354.76|16
1642722810000|2022-01-20 23:53:30|360.24|354.84|360.29|354.89|360.37|354.97|360.24|354.84|22
1642722820000|2022-01-20 23:53:40|360.3|354.9|360.16|354.76|360.31|354.91|360.16|354.76|16
1642722830000|2022-01-20 23:53:50|360.15|354.75|360.17|354.77|360.2|354.8|360.04|354.64|25
1642722840000|2022-01-20 23:54:00|360.23|354.83|360.17|354.77|360.27|354.87|360.11|354.71|25
1642722850000|2022-01-20 23:54:10|360.16|354.76|360.06|354.66|360.19|354.79|360.06|354.66|24
1642722860000|2022-01-20 23:54:20|360.2|354.8|360.04|354.64|360.2|354.8|359.92|354.52|21
1642722870000|2022-01-20 23:54:30|360|354.6|360.04|354.64|360.15|354.75|359.93|354.53|27
1642722880000|2022-01-20 23:54:40|360.05|354.65|359.86|354.46|360.05|354.65|359.86|354.46|18
1642722890000|2022-01-20 23:54:50|359.87|354.47|359.8|354.4|359.93|354.53|359.8|354.4|22
1642722900000|2022-01-20 23:55:00|359.78|354.38|359.74|354.34|359.88|354.48|359.66|354.26|23
1642722910000|2022-01-20 23:55:10|359.75|354.35|359.58|354.18|359.79|354.39|359.58|354.18|19
1642722920000|2022-01-20 23:55:20|359.57|354.17|359.54|354.14|359.71|354.31|359.54|354.14|24
1642722930000|2022-01-20 23:55:30|359.55|354.15|359.74|354.34|359.79|354.39|359.48|354.08|29
1642722940000|2022-01-20 23:55:40|359.72|354.32|359.44|354.04|359.72|354.32|359.33|353.93|25
1642722950000|2022-01-20 23:55:50|359.43|354.03|359.5|354.1|359.51|354.11|359.3|353.9|23
1642722960000|2022-01-20 23:56:00|359.41|354.01|359.32|353.92|359.51|354.11|359.28|353.88|23
1642722970000|2022-01-20 23:56:10|359.38|353.98|359.36|353.96|359.46|354.06|359.3|353.9|17
1642722980000|2022-01-20 23:56:20|359.35|353.95|359.16|353.76|359.35|353.95|359.15|353.75|16
1642722990000|2022-01-20 23:56:30|359.17|353.77|359.22|353.82|359.24|353.84|359.06|353.66|27
1642723000000|2022-01-20 23:56:40|359.21|353.81|359.45|354.05|359.47|354.07|359.21|353.81|19
1642723010000|2022-01-20 23:56:50|359.46|354.06|359.48|354.08|359.48|354.08|359.45|354.05|7
1642723020000|2022-01-20 23:57:00|359.47|354.07|359.51|354.11|359.63|354.23|359.44|354.04|20
1642723030000|2022-01-20 23:57:10|359.52|354.12|359.45|354.05|359.52|354.12|359.42|354.02|22
1642723040000|2022-01-20 23:57:20|359.44|354.04|359.27|353.87|359.45|354.05|359.23|353.83|23
1642723050000|2022-01-20 23:57:30|359.28|353.88|359.38|353.98|359.39|353.99|359.28|353.88|27
1642723060000|2022-01-20 23:57:40|359.37|353.97|359.51|354.11|359.51|354.11|359.37|353.97|13
1642723070000|2022-01-20 23:57:50|359.52|354.12|359.62|354.22|359.62|354.22|359.43|354.03|24
1642723080000|2022-01-20 23:58:00|359.72|354.32|359.92|354.52|359.92|354.52|359.65|354.25|21
1642723090000|2022-01-20 23:58:10|359.99|354.59|359.89|354.49|360.05|354.65|359.89|354.49|22
1642723100000|2022-01-20 23:58:20|359.91|354.51|360.06|354.66|360.06|354.66|359.88|354.48|17
1642723110000|2022-01-20 23:58:30|360.09|354.69|360.24|354.84|360.3|354.9|360.08|354.68|34
1642723120000|2022-01-20 23:58:40|360.25|354.85|360.37|354.97|360.47|355.07|360.25|354.85|26
1642723130000|2022-01-20 23:58:50|360.43|355.03|360.49|355.09|360.53|355.13|360.37|354.97|13
1642723140000|2022-01-20 23:59:00|360.55|355.15|360.53|355.13|360.55|355.15|360.39|354.99|7
1642723150000|2022-01-20 23:59:10|360.49|355.09|360.71|355.31|360.79|355.39|360.47|355.07|9
1642723160000|2022-01-20 23:59:20|360.7|355.3|360.62|355.22|360.7|355.3|360.52|355.12|20
1642723170000|2022-01-20 23:59:30|360.64|355.24|360.56|355.16|360.82|355.42|360.55|355.15|24
1642723180000|2022-01-20 23:59:40|360.57|355.17|360.6|355.2|360.71|355.31|360.57|355.17|22
1642723190000|2022-01-20 23:59:50|360.57|355.17|360.37|354.97|360.58|355.18|360.37|354.97|25
1642723200000|2022-01-21 00:00:00|360.36|354.96|360.24|354.84|360.36|354.96|360.21|354.81|17
1642723210000|2022-01-21 00:00:10|360.22|354.82|360.34|354.94|360.34|354.94|360.22|354.82|17
1642723220000|2022-01-21 00:00:20|360.36|354.96|360.51|355.11|360.52|355.12|360.36|354.96|22
1642723230000|2022-01-21 00:00:30|360.57|355.17|360.57|355.17|360.59|355.19|360.47|355.07|21
1642723240000|2022-01-21 00:00:40|360.52|355.12|360.65|355.25|360.67|355.27|360.52|355.12|18
1642723250000|2022-01-21 00:00:50|360.66|355.26|360.61|355.21|360.67|355.27|360.56|355.16|12
1642723260000|2022-01-21 00:01:00|360.57|355.17|360.69|355.29|360.69|355.29|360.37|354.97|24
1642723270000|2022-01-21 00:01:10|360.7|355.3|360.72|355.32|360.74|355.34|360.69|355.29|16
1642723280000|2022-01-21 00:01:20|360.67|355.27|360.45|355.05|360.71|355.31|360.45|355.05|27
1642723290000|2022-01-21 00:01:30|360.47|355.07|360.23|354.83|360.49|355.09|360.23|354.83|31
1642723300000|2022-01-21 00:01:40|360.25|354.85|360.33|354.93|360.33|354.93|360.06|354.66|27
1642723310000|2022-01-21 00:01:50|360.31|354.91|360.33|354.93|360.35|354.95|360.17|354.77|23
1642723320000|2022-01-21 00:02:00|360.15|354.75|360.1|354.7|360.27|354.87|360.09|354.69|24
1642723330000|2022-01-21 00:02:10|360.09|354.69|360.01|354.61|360.09|354.69|359.84|354.44|28
1642723340000|2022-01-21 00:02:20|359.99|354.59|359.78|354.38|359.99|354.59|359.76|354.36|20
1642723350000|2022-01-21 00:02:30|359.76|354.36|359.83|354.43|359.83|354.43|359.64|354.24|26
1642723360000|2022-01-21 00:02:40|359.86|354.46|359.41|354.01|359.86|354.46|359.41|354.01|23
1642723370000|2022-01-21 00:02:50|359.4|354|359.31|353.91|359.55|354.15|359.31|353.91|22
1642723380000|2022-01-21 00:03:00|359.3|353.9|359.33|353.93|359.43|354.03|359.28|353.88|24
1642723390000|2022-01-21 00:03:10|359.32|353.92|359.15|353.75|359.38|353.98|359.08|353.68|35
1642723400000|2022-01-21 00:03:20|359.14|353.74|358.55|353.15|359.2|353.8|358.45|353.05|22
1642723410000|2022-01-21 00:03:30|358.56|353.16|357.84|352.44|358.56|353.16|357.84|352.44|31
1642723420000|2022-01-21 00:03:40|357.83|352.43|356.97|351.57|357.83|352.43|356.94|351.54|29
1642723430000|2022-01-21 00:03:50|356.95|351.55|357.32|351.92|357.78|352.38|356.95|351.55|37
1642723440000|2022-01-21 00:04:00|357.37|351.97|357.84|352.44|358.02|352.62|357.37|351.97|33
1642723450000|2022-01-21 00:04:10|357.83|352.43|357.84|352.44|357.87|352.47|357.66|352.26|30
1642723460000|2022-01-21 00:04:20|357.81|352.41|357.69|352.29|357.88|352.48|357.66|352.26|33
1642723470000|2022-01-21 00:04:30|357.71|352.31|357.96|352.56|357.98|352.58|357.65|352.25|25
1642723480000|2022-01-21 00:04:40|357.99|352.59|357.83|352.43|358.02|352.62|357.79|352.39|27
1642723490000|2022-01-21 00:04:50|357.85|352.45|357.84|352.44|358.03|352.63|357.58|352.18|35
1642723500000|2022-01-21 00:05:00|357.82|352.42|358.03|352.63|358.05|352.65|357.8|352.4|19
1642723510000|2022-01-21 00:05:10|358.04|352.64|357.79|352.39|358.05|352.65|357.73|352.33|29
1642723520000|2022-01-21 00:05:20|357.8|352.4|358.03|352.63|358.15|352.75|357.75|352.35|28
1642723530000|2022-01-21 00:05:30|358.06|352.66|357.97|352.57|358.07|352.67|357.86|352.46|23
1642723540000|2022-01-21 00:05:40|358.04|352.64|358.17|352.77|358.17|352.77|358.04|352.64|12
1642723550000|2022-01-21 00:05:50|358.27|352.87|358.35|352.95|358.44|353.04|358.24|352.84|25
1642723560000|2022-01-21 00:06:00|358.34|352.94|358.29|352.89|358.34|352.94|358.28|352.88|15
1642723570000|2022-01-21 00:06:10|358.28|352.88|358.29|352.89|358.35|352.95|358.17|352.77|21
1642723580000|2022-01-21 00:06:20|358.28|352.88|358.1|352.7|358.28|352.88|358.04|352.64|24
1642723590000|2022-01-21 00:06:30|358.12|352.72|358.21|352.81|358.23|352.83|358.12|352.72|18
1642723600000|2022-01-21 00:06:40|358.2|352.8|358.32|352.92|358.39|352.99|358.19|352.79|26
1642723610000|2022-01-21 00:06:50|358.31|352.91|358.29|352.89|358.53|353.13|358.24|352.84|22
1642723620000|2022-01-21 00:07:00|358.31|352.91|358.35|352.95|358.42|353.02|358.21|352.81|22
1642723630000|2022-01-21 00:07:10|358.34|352.94|358.06|352.66|358.35|352.95|357.99|352.59|24
1642723640000|2022-01-21 00:07:20|358.11|352.71|358.1|352.7|358.19|352.79|357.87|352.47|27
1642723650000|2022-01-21 00:07:30|357.92|352.52|357.98|352.58|358.09|352.69|357.92|352.52|24
1642723660000|2022-01-21 00:07:40|357.97|352.57|357.72|352.32|357.97|352.57|357.72|352.32|24
1642723670000|2022-01-21 00:07:50|357.73|352.33|358.09|352.69|358.11|352.71|357.73|352.33|26
1642723680000|2022-01-21 00:08:00|358.1|352.7|357.89|352.49|358.18|352.78|357.88|352.48|24
1642723690000|2022-01-21 00:08:10|357.9|352.5|357.87|352.47|357.97|352.57|357.84|352.44|21
1642723700000|2022-01-21 00:08:20|357.88|352.48|357.96|352.56|358.02|352.62|357.88|352.48|11
1642723710000|2022-01-21 00:08:30|358.05|352.65|358.28|352.88|358.35|352.95|357.99|352.59|11
1642723720000|2022-01-21 00:08:40|358.44|353.04|358.6|353.2|358.65|353.25|358.32|352.92|29
1642723730000|2022-01-21 00:08:50|358.57|353.17|358.66|353.26|358.7|353.3|358.56|353.16|25
1642723740000|2022-01-21 00:09:00|358.67|353.27|358.7|353.3|358.77|353.37|358.48|353.08|23
1642723750000|2022-01-21 00:09:10|358.69|353.29|358.73|353.33|358.74|353.34|358.69|353.29|9
1642723760000|2022-01-21 00:09:20|358.69|353.29|358.75|353.35|358.75|353.35|358.67|353.27|7
1642723770000|2022-01-21 00:09:30|358.69|353.29|358.82|353.42|358.82|353.42|358.69|353.29|3
1642723780000|2022-01-21 00:09:40|358.83|353.43|359.19|353.79|359.2|353.8|358.83|353.43|10
1642723790000|2022-01-21 00:09:50|359.2|353.8|359.09|353.69|359.2|353.8|359.07|353.67|13
1642723800000|2022-01-21 00:10:00|359.12|353.72|359.03|353.63|359.12|353.72|359.02|353.62|17
1642723810000|2022-01-21 00:10:10|359|353.6|358.92|353.52|359.01|353.61|358.86|353.46|23
1642723820000|2022-01-21 00:10:20|358.91|353.51|358.66|353.26|358.91|353.51|358.6|353.2|27
1642723830000|2022-01-21 00:10:30|358.65|353.25|358.58|353.18|358.66|353.26|358.57|353.17|15
1642723840000|2022-01-21 00:10:40|358.56|353.16|358.44|353.04|358.56|353.16|358.27|352.87|24
1642723850000|2022-01-21 00:10:50|358.43|353.03|358.28|352.88|358.43|353.03|358.27|352.87|15
1642723860000|2022-01-21 00:11:00|358.26|352.86|358.35|352.95|358.35|352.95|358.25|352.85|17
1642723870000|2022-01-21 00:11:10|358.34|352.94|358.35|352.95|358.4|353|358.29|352.89|16
1642723880000|2022-01-21 00:11:20|358.27|352.87|357.77|352.37|358.27|352.87|357.76|352.36|32
1642723890000|2022-01-21 00:11:30|357.74|352.34|357.84|352.44|357.87|352.47|357.71|352.31|29
1642723900000|2022-01-21 00:11:40|357.85|352.45|358.04|352.64|358.08|352.68|357.82|352.42|27
1642723910000|2022-01-21 00:11:50|358.03|352.63|357.85|352.45|358.04|352.64|357.85|352.45|17
1642723920000|2022-01-21 00:12:00|357.87|352.47|358.08|352.68|358.08|352.68|357.82|352.42|20
1642723930000|2022-01-21 00:12:10|358.09|352.69|358.23|352.83|358.24|352.84|357.99|352.59|26
1642723940000|2022-01-21 00:12:20|358.2|352.8|358.35|352.95|358.35|352.95|358.16|352.76|30
1642723950000|2022-01-21 00:12:30|358.34|352.94|358.27|352.87|358.42|353.02|358.27|352.87|10
1642723960000|2022-01-21 00:12:40|358.31|352.91|358.34|352.94|358.37|352.97|358.27|352.87|13
1642723970000|2022-01-21 00:12:50|358.39|352.99|358.55|353.15|358.55|353.15|358.39|352.99|17
1642723980000|2022-01-21 00:13:00|358.52|353.12|358.65|353.25|358.82|353.42|358.52|353.12|24
1642723990000|2022-01-21 00:13:10|358.6|353.2|358.87|353.47|358.87|353.47|358.58|353.18|21
1642724000000|2022-01-21 00:13:20|358.85|353.45|358.95|353.55|358.95|353.55|358.85|353.45|14
1642724010000|2022-01-21 00:13:30|358.94|353.54|358.99|353.59|359.02|353.62|358.94|353.54|14
1642724020000|2022-01-21 00:13:40|359.02|353.62|359.04|353.64|359.07|353.67|359.02|353.62|13
1642724030000|2022-01-21 00:13:50|359.05|353.65|359.15|353.75|359.25|353.85|359.05|353.65|25
1642724040000|2022-01-21 00:14:00|359.16|353.76|359.11|353.71|359.2|353.8|359.06|353.66|21
1642724050000|2022-01-21 00:14:10|359.04|353.64|358.98|353.58|359.04|353.64|358.93|353.53|19
1642724060000|2022-01-21 00:14:20|358.97|353.57|358.81|353.41|358.97|353.57|358.81|353.41|19
1642724070000|2022-01-21 00:14:30|358.8|353.4|358.81|353.41|358.81|353.41|358.75|353.35|15
1642724080000|2022-01-21 00:14:40|358.75|353.35|358.88|353.48|358.94|353.54|358.75|353.35|21
1642724090000|2022-01-21 00:14:50|358.93|353.53|358.78|353.38|358.96|353.56|358.78|353.38|18
1642724100000|2022-01-21 00:15:00|358.77|353.37|358.84|353.44|358.93|353.53|358.76|353.36|26
1642724110000|2022-01-21 00:15:10|358.81|353.41|358.84|353.44|358.88|353.48|358.8|353.4|22
1642724120000|2022-01-21 00:15:20|358.86|353.46|358.68|353.28|358.88|353.48|358.68|353.28|22
1642724130000|2022-01-21 00:15:30|358.67|353.27|358.51|353.11|358.67|353.27|358.51|353.11|13
1642724140000|2022-01-21 00:15:40|358.5|353.1|358.55|353.15|358.56|353.16|358.46|353.06|25
1642724150000|2022-01-21 00:15:50|358.53|353.13|358.33|352.93|358.54|353.14|358.33|352.93|12
1642724160000|2022-01-21 00:16:00|358.31|352.91|358.6|353.2|358.6|353.2|358.24|352.84|27
1642724170000|2022-01-21 00:16:10|358.59|353.19|358.74|353.34|358.74|353.34|358.56|353.16|23
1642724180000|2022-01-21 00:16:20|358.75|353.35|358.99|353.59|359.13|353.73|358.66|353.26|29
1642724190000|2022-01-21 00:16:30|359.03|353.63|358.91|353.51|359.11|353.71|358.9|353.5|34
1642724200000|2022-01-21 00:16:40|358.99|353.59|359.08|353.68|359.14|353.74|358.89|353.49|27
1642724210000|2022-01-21 00:16:50|359.09|353.69|359.11|353.71|359.11|353.71|359.06|353.66|12
1642724220000|2022-01-21 00:17:00|359.12|353.72|359.1|353.7|359.15|353.75|359.09|353.69|10
1642724230000|2022-01-21 00:17:10|359.13|353.73|359.17|353.77|359.17|353.77|359.1|353.7|5
1642724240000|2022-01-21 00:17:20|359.18|353.78|359.35|353.95|359.35|353.95|359.07|353.67|11
1642724250000|2022-01-21 00:17:30|359.37|353.97|359.35|353.95|359.37|353.97|359.35|353.95|2
1642724260000|2022-01-21 00:17:40|359.47|354.07|359.47|354.07|359.47|354.07|359.47|354.07|1
1642724270000|2022-01-21 00:17:50|359.4|354|359.56|354.16|359.56|354.16|359.35|353.95|8
1642724280000|2022-01-21 00:18:00|359.51|354.11|359.45|354.05|359.55|354.15|359.45|354.05|4
1642724290000|2022-01-21 00:18:10|359.49|354.09|359.45|354.05|359.51|354.11|359.39|353.99|15
1642724300000|2022-01-21 00:18:20|359.46|354.06|359.57|354.17|359.59|354.19|359.45|354.05|17
1642724310000|2022-01-21 00:18:30|359.6|354.2|359.73|354.33|359.74|354.34|359.57|354.17|23
1642724320000|2022-01-21 00:18:40|359.74|354.34|359.67|354.27|359.75|354.35|359.63|354.23|13
1642724330000|2022-01-21 00:18:50|359.68|354.28|359.89|354.49|359.94|354.54|359.63|354.23|23
1642724340000|2022-01-21 00:19:00|359.9|354.5|359.9|354.5|360.03|354.63|359.83|354.43|29
1642724350000|2022-01-21 00:19:10|359.93|354.53|359.91|354.51|359.94|354.54|359.84|354.44|11
1642724360000|2022-01-21 00:19:20|359.9|354.5|359.91|354.51|359.94|354.54|359.89|354.49|8
1642724370000|2022-01-21 00:19:30|359.93|354.53|359.84|354.44|359.94|354.54|359.84|354.44|13
1642724380000|2022-01-21 00:19:40|359.83|354.43|359.95|354.55|359.95|354.55|359.81|354.41|18
1642724390000|2022-01-21 00:19:50|359.94|354.54|359.96|354.56|360.02|354.62|359.94|354.54|14
1642724400000|2022-01-21 00:20:00|359.95|354.55|359.84|354.44|359.95|354.55|359.84|354.44|18
1642724410000|2022-01-21 00:20:10|359.83|354.43|359.6|354.2|359.83|354.43|359.53|354.13|25
1642724420000|2022-01-21 00:20:20|359.63|354.23|359.54|354.14|359.63|354.23|359.5|354.1|27
1642724430000|2022-01-21 00:20:30|359.52|354.12|359.39|353.99|359.54|354.14|359.39|353.99|21
1642724440000|2022-01-21 00:20:40|359.4|354|359.41|354.01|359.49|354.09|359.4|354|13
1642724450000|2022-01-21 00:20:50|359.42|354.02|359.28|353.88|359.42|354.02|359.28|353.88|13
1642724460000|2022-01-21 00:21:00|359.27|353.87|359.03|353.63|359.27|353.87|359.01|353.61|15
1642724470000|2022-01-21 00:21:10|359.02|353.62|359.08|353.68|359.12|353.72|359.02|353.62|15
1642724480000|2022-01-21 00:21:20|359.09|353.69|359.09|353.69|359.1|353.7|359.07|353.67|7
1642724490000|2022-01-21 00:21:30|359.07|353.67|359.03|353.63|359.07|353.67|358.87|353.47|24
1642724500000|2022-01-21 00:21:40|359.02|353.62|359.04|353.64|359.09|353.69|358.98|353.58|21
1642724510000|2022-01-21 00:21:50|359.06|353.66|358.95|353.55|359.09|353.69|358.94|353.54|26
1642724520000|2022-01-21 00:22:00|358.97|353.57|358.95|353.55|358.97|353.57|358.94|353.54|6
1642724530000|2022-01-21 00:22:10|358.96|353.56|358.76|353.36|358.97|353.57|358.76|353.36|24
1642724540000|2022-01-21 00:22:20|358.87|353.47|358.87|353.47|358.92|353.52|358.73|353.33|26
1642724550000|2022-01-21 00:22:30|358.94|353.54|358.95|353.55|358.97|353.57|358.81|353.41|21
1642724560000|2022-01-21 00:22:40|358.94|353.54|358.73|353.33|358.94|353.54|358.73|353.33|24
1642724570000|2022-01-21 00:22:50|358.75|353.35|358.83|353.43|358.88|353.48|358.75|353.35|24
1642724580000|2022-01-21 00:23:00|358.84|353.44|358.89|353.49|358.94|353.54|358.84|353.44|17
1642724590000|2022-01-21 00:23:10|358.9|353.5|358.93|353.53|358.93|353.53|358.85|353.45|6
1642724600000|2022-01-21 00:23:20|358.94|353.54|359.13|353.73|359.24|353.84|358.93|353.53|24
1642724610000|2022-01-21 00:23:30|359.16|353.76|359.18|353.78|359.43|354.03|359.16|353.76|20
1642724620000|2022-01-21 00:23:40|359.19|353.79|359.43|354.03|359.43|354.03|359.17|353.77|17
1642724630000|2022-01-21 00:23:50|359.44|354.04|359.41|354.01|359.51|354.11|359.3|353.9|27
1642724640000|2022-01-21 00:24:00|359.42|354.02|359.49|354.09|359.51|354.11|359.36|353.96|20
1642724650000|2022-01-21 00:24:10|359.5|354.1|359.54|354.14|359.57|354.17|359.5|354.1|15
1642724660000|2022-01-21 00:24:20|359.53|354.13|359.44|354.04|359.54|354.14|359.41|354.01|23
1642724670000|2022-01-21 00:24:30|359.43|354.03|359.45|354.05|359.45|354.05|359.36|353.96|8
1642724680000|2022-01-21 00:24:40|359.47|354.07|359.45|354.05|359.61|354.21|359.45|354.05|16
1642724690000|2022-01-21 00:24:50|359.48|354.08|359.62|354.22|359.64|354.24|359.45|354.05|11
1642724700000|2022-01-21 00:25:00|359.61|354.21|359.66|354.26|359.68|354.28|359.58|354.18|25
1642724710000|2022-01-21 00:25:10|359.64|354.24|359.67|354.27|359.74|354.34|359.63|354.23|19
1642724720000|2022-01-21 00:25:20|359.65|354.25|359.6|354.2|359.65|354.25|359.6|354.2|12
1642724730000|2022-01-21 00:25:30|359.61|354.21|359.6|354.2|359.64|354.24|359.5|354.1|24
1642724740000|2022-01-21 00:25:40|359.61|354.21|359.58|354.18|359.61|354.21|359.57|354.17|6
1642724750000|2022-01-21 00:25:50|359.6|354.2|359.59|354.19|359.61|354.21|359.58|354.18|8
1642724760000|2022-01-21 00:26:00|359.58|354.18|359.6|354.2|359.62|354.22|359.57|354.17|11
1642724770000|2022-01-21 00:26:10|359.59|354.19|359.68|354.28|359.68|354.28|359.58|354.18|11
1642724780000|2022-01-21 00:26:20|359.62|354.22|359.75|354.35|359.85|354.45|359.62|354.22|27
1642724790000|2022-01-21 00:26:30|359.73|354.33|359.89|354.49|359.89|354.49|359.73|354.33|19
1642724800000|2022-01-21 00:26:40|359.9|354.5|359.91|354.51|359.94|354.54|359.89|354.49|9
1642724810000|2022-01-21 00:26:50|359.92|354.52|359.99|354.59|360.05|354.65|359.92|354.52|7
1642724820000|2022-01-21 00:27:00|360|354.6|360.56|355.16|360.58|355.18|359.97|354.57|27
1642724830000|2022-01-21 00:27:10|360.53|355.13|360.58|355.18|360.62|355.22|360.42|355.02|34
1642724840000|2022-01-21 00:27:20|360.57|355.17|360.79|355.39|360.8|355.4|360.55|355.15|29
1642724850000|2022-01-21 00:27:30|360.81|355.41|360.78|355.38|360.82|355.42|360.66|355.26|27
1642724860000|2022-01-21 00:27:40|360.77|355.37|360.81|355.41|360.87|355.47|360.74|355.34|18
1642724870000|2022-01-21 00:27:50|360.82|355.42|360.86|355.46|360.87|355.47|360.81|355.41|15
1642724880000|2022-01-21 00:28:00|360.87|355.47|360.84|355.44|360.87|355.47|360.83|355.43|16
1642724890000|2022-01-21 00:28:10|360.85|355.45|360.85|355.45|360.86|355.46|360.82|355.42|10
1642724900000|2022-01-21 00:28:20|360.84|355.44|360.89|355.49|360.9|355.5|360.83|355.43|7
1642724910000|2022-01-21 00:28:30|360.92|355.52|361.12|355.72|361.18|355.78|360.91|355.51|14
1642724920000|2022-01-21 00:28:40|361.14|355.74|361.13|355.73|361.14|355.74|361.12|355.72|18
1642724930000|2022-01-21 00:28:50|361.14|355.74|361.16|355.76|361.2|355.8|361.13|355.73|25
1642724940000|2022-01-21 00:29:00|361.15|355.75|361.58|356.18|361.67|356.27|361.15|355.75|27
1642724950000|2022-01-21 00:29:10|361.59|356.19|361.49|356.09|361.64|356.24|361.44|356.04|29
1642724960000|2022-01-21 00:29:20|361.51|356.11|361.34|355.94|361.55|356.15|361.27|355.87|29
1642724970000|2022-01-21 00:29:30|361.36|355.96|361.37|355.97|361.46|356.06|361.27|355.87|24
1642724980000|2022-01-21 00:29:40|361.38|355.98|361.43|356.03|361.49|356.09|361.32|355.92|25
1642724990000|2022-01-21 00:29:50|361.44|356.04|361.44|356.04|361.48|356.08|361.41|356.01|27
1642725000000|2022-01-21 00:30:00|361.42|356.02|361.23|355.83|361.47|356.07|361.23|355.83|27
1642725010000|2022-01-21 00:30:10|361.25|355.85|361.38|355.98|361.41|356.01|361.23|355.83|29
1642725020000|2022-01-21 00:30:20|361.41|356.01|361.47|356.07|361.49|356.09|361.38|355.98|23
1642725030000|2022-01-21 00:30:30|361.49|356.09|361.42|356.02|361.49|356.09|361.42|356.02|11
1642725040000|2022-01-21 00:30:40|361.41|356.01|361.08|355.68|361.41|356.01|361.08|355.68|14
1642725050000|2022-01-21 00:30:50|361.1|355.7|360.87|355.47|361.1|355.7|360.87|355.47|26
1642725060000|2022-01-21 00:31:00|360.88|355.48|360.84|355.44|360.95|355.55|360.78|355.38|30
1642725070000|2022-01-21 00:31:10|360.81|355.41|360.75|355.35|360.82|355.42|360.67|355.27|20
1642725080000|2022-01-21 00:31:20|360.73|355.33|360.9|355.5|360.9|355.5|360.73|355.33|14
1642725090000|2022-01-21 00:31:30|360.89|355.49|360.96|355.56|361.01|355.61|360.88|355.48|23
1642725100000|2022-01-21 00:31:40|360.95|355.55|360.96|355.56|361.01|355.61|360.95|355.55|17
1642725110000|2022-01-21 00:31:50|360.94|355.54|360.92|355.52|360.96|355.56|360.85|355.45|18
1642725120000|2022-01-21 00:32:00|360.91|355.51|361.11|355.71|361.18|355.78|360.91|355.51|24
1642725130000|2022-01-21 00:32:10|361.1|355.7|360.99|355.59|361.13|355.73|360.93|355.53|33
1642725140000|2022-01-21 00:32:20|360.97|355.57|360.84|355.44|361.01|355.61|360.83|355.43|20
1642725150000|2022-01-21 00:32:30|360.82|355.42|360.59|355.19|360.83|355.43|360.54|355.14|26
1642725160000|2022-01-21 00:32:40|360.56|355.16|360.78|355.38|360.83|355.43|360.55|355.15|21
1642725170000|2022-01-21 00:32:50|360.79|355.39|360.61|355.21|360.79|355.39|360.61|355.21|28
1642725180000|2022-01-21 00:33:00|360.59|355.19|360.68|355.28|360.68|355.28|360.54|355.14|14
1642725190000|2022-01-21 00:33:10|360.66|355.26|360.86|355.46|360.86|355.46|360.66|355.26|28
1642725200000|2022-01-21 00:33:20|360.87|355.47|360.89|355.49|360.9|355.5|360.86|355.46|19
1642725210000|2022-01-21 00:33:30|360.88|355.48|360.93|355.53|360.96|355.56|360.88|355.48|19
1642725220000|2022-01-21 00:33:40|360.9|355.5|361.16|355.76|361.16|355.76|360.89|355.49|26
1642725230000|2022-01-21 00:33:50|361.17|355.77|361.17|355.77|361.21|355.81|361.13|355.73|18
1642725240000|2022-01-21 00:34:00|361.22|355.82|361.28|355.88|361.32|355.92|361.19|355.79|19
1642725250000|2022-01-21 00:34:10|361.29|355.89|361.33|355.93|361.38|355.98|361.27|355.87|16
1642725260000|2022-01-21 00:34:20|361.35|355.95|361.39|355.99|361.39|355.99|361.31|355.91|16
1642725270000|2022-01-21 00:34:30|361.41|356.01|361.57|356.17|361.61|356.21|361.41|356.01|18
1642725280000|2022-01-21 00:34:40|361.56|356.16|361.62|356.22|361.64|356.24|361.56|356.16|16
1642725290000|2022-01-21 00:34:50|361.63|356.23|361.83|356.43|361.83|356.43|361.63|356.23|18
1642725300000|2022-01-21 00:35:00|361.84|356.44|361.88|356.48|361.88|356.48|361.84|356.44|8
1642725310000|2022-01-21 00:35:10|361.92|356.52|361.98|356.58|361.98|356.58|361.88|356.48|7
1642725320000|2022-01-21 00:35:20|361.97|356.57|362.25|356.85|362.25|356.85|361.97|356.57|19
1642725330000|2022-01-21 00:35:30|362.24|356.84|362.19|356.79|362.35|356.95|362.16|356.76|24
1642725340000|2022-01-21 00:35:40|362.15|356.75|362.07|356.67|362.3|356.9|362.02|356.62|27
1642725350000|2022-01-21 00:35:50|362.06|356.66|362.34|356.94|362.38|356.98|362.06|356.66|16
1642725360000|2022-01-21 00:36:00|362.32|356.92|362.34|356.94|362.35|356.95|362.32|356.92|5
1642725370000|2022-01-21 00:36:10|362.35|356.95|362.38|356.98|362.4|357|362.34|356.94|15
1642725380000|2022-01-21 00:36:20|362.4|357|362.27|356.87|362.42|357.02|362.26|356.86|24
1642725390000|2022-01-21 00:36:30|362.29|356.89|362.6|357.2|362.61|357.21|362.29|356.89|28
1642725400000|2022-01-21 00:36:40|362.61|357.21|362.6|357.2|362.62|357.22|362.55|357.15|13
1642725410000|2022-01-21 00:36:50|362.55|357.15|362.59|357.19|362.59|357.19|362.55|357.15|7
1642725420000|2022-01-21 00:37:00|362.6|357.2|362.62|357.22|362.68|357.28|362.6|357.2|14
1642725430000|2022-01-21 00:37:10|362.63|357.23|362.65|357.25|362.67|357.27|362.63|357.23|17
1642725440000|2022-01-21 00:37:20|362.64|357.24|362.63|357.23|362.64|357.24|362.55|357.15|26
1642725450000|2022-01-21 00:37:30|362.62|357.22|362.58|357.18|362.62|357.22|362.55|357.15|23
1642725460000|2022-01-21 00:37:40|362.57|357.17|362.54|357.14|362.59|357.19|362.46|357.06|26
1642725470000|2022-01-21 00:37:50|362.49|357.09|362.55|357.15|362.57|357.17|362.49|357.09|10
1642725480000|2022-01-21 00:38:00|362.56|357.16|362.56|357.16|362.57|357.17|362.56|357.16|3
1642725490000|2022-01-21 00:38:10|362.53|357.13|362.43|357.03|362.53|357.13|362.42|357.02|14
1642725500000|2022-01-21 00:38:20|362.42|357.02|362.41|357.01|362.42|357.02|362.38|356.98|13
1642725510000|2022-01-21 00:38:30|362.4|357|362.36|356.96|362.41|357.01|362.32|356.92|18
1642725520000|2022-01-21 00:38:40|362.35|356.95|362.27|356.87|362.39|356.99|362.26|356.86|14
1642725530000|2022-01-21 00:38:50|362.26|356.86|362.15|356.75|362.3|356.9|362.15|356.75|24
1642725540000|2022-01-21 00:39:00|362.19|356.79|362.16|356.76|362.27|356.87|362.08|356.68|32
1642725550000|2022-01-21 00:39:10|362.14|356.74|362.33|356.93|362.33|356.93|362.14|356.74|12
1642725560000|2022-01-21 00:39:20|362.34|356.94|362.38|356.98|362.38|356.98|362.34|356.94|8
1642725570000|2022-01-21 00:39:30|362.37|356.97|362.42|357.02|362.43|357.03|362.37|356.97|10
1642725580000|2022-01-21 00:39:40|362.41|357.01|362.52|357.12|362.54|357.14|362.4|357|12
1642725590000|2022-01-21 00:39:50|362.51|357.11|362.59|357.19|362.59|357.19|362.51|357.11|12
1642725600000|2022-01-21 00:40:00|362.58|357.18|362.45|357.05|362.58|357.18|362.44|357.04|19
1642725610000|2022-01-21 00:40:10|362.43|357.03|362.33|356.93|362.46|357.06|362.29|356.89|23
1642725620000|2022-01-21 00:40:20|362.36|356.96|362.26|356.86|362.37|356.97|362.26|356.86|19
1642725630000|2022-01-21 00:40:30|362.27|356.87|362.23|356.83|362.27|356.87|362.23|356.83|10
1642725640000|2022-01-21 00:40:40|362.24|356.84|362.21|356.81|362.27|356.87|362.21|356.81|15
1642725650000|2022-01-21 00:40:50|362.2|356.8|362.2|356.8|362.23|356.83|362.18|356.78|15
1642725660000|2022-01-21 00:41:00|362.19|356.79|362.12|356.72|362.22|356.82|362.1|356.7|22
1642725670000|2022-01-21 00:41:10|362.13|356.73|362.12|356.72|362.14|356.74|362.11|356.71|13
1642725680000|2022-01-21 00:41:20|362.1|356.7|362.18|356.78|362.18|356.78|362.01|356.61|19
1642725690000|2022-01-21 00:41:30|362.19|356.79|362.36|356.96|362.37|356.97|362.19|356.79|18
1642725700000|2022-01-21 00:41:40|362.38|356.98|362.51|357.11|362.51|357.11|362.38|356.98|13
1642725710000|2022-01-21 00:41:50|362.49|357.09|362.53|357.13|362.6|357.2|362.49|357.09|10
1642725720000|2022-01-21 00:42:00|362.55|357.15|362.51|357.11|362.55|357.15|362.51|357.11|6
1642725730000|2022-01-21 00:42:10|362.52|357.12|362.53|357.13|362.56|357.16|362.52|357.12|8
1642725740000|2022-01-21 00:42:20|362.52|357.12|362.35|356.95|362.53|357.13|362.34|356.94|27
1642725750000|2022-01-21 00:42:30|362.34|356.94|362.31|356.91|362.35|356.95|362.31|356.91|7
1642725760000|2022-01-21 00:42:40|362.3|356.9|362.44|357.04|362.44|357.04|362.27|356.87|17
1642725770000|2022-01-21 00:42:50|362.43|357.03|362.33|356.93|362.44|357.04|362.33|356.93|11
1642725780000|2022-01-21 00:43:00|362.34|356.94|362.45|357.05|362.45|357.05|362.34|356.94|16
1642725790000|2022-01-21 00:43:10|362.44|357.04|362.54|357.14|362.57|357.17|362.44|357.04|14
1642725800000|2022-01-21 00:43:20|362.55|357.15|362.59|357.19|362.63|357.23|362.54|357.14|16
1642725810000|2022-01-21 00:43:30|362.58|357.18|362.56|357.16|362.58|357.18|362.56|357.16|3
1642725820000|2022-01-21 00:43:40|362.55|357.15|362.47|357.07|362.55|357.15|362.46|357.06|15
1642725830000|2022-01-21 00:43:50|362.5|357.1|362.48|357.08|362.5|357.1|362.44|357.04|20
1642725840000|2022-01-21 00:44:00|362.46|357.06|362.45|357.05|362.47|357.07|362.44|357.04|19
1642725850000|2022-01-21 00:44:10|362.46|357.06|362.38|356.98|362.46|357.06|362.38|356.98|11
1642725860000|2022-01-21 00:44:20|362.36|356.96|362.33|356.93|362.36|356.96|362.31|356.91|6
1642725870000|2022-01-21 00:44:30|362.34|356.94|362.32|356.92|362.36|356.96|362.29|356.89|12
1642725880000|2022-01-21 00:44:40|362.31|356.91|362.24|356.84|362.33|356.93|362.22|356.82|15
1642725890000|2022-01-21 00:44:50|362.22|356.82|362.23|356.83|362.26|356.86|362.15|356.75|22
1642725900000|2022-01-21 00:45:00|362.21|356.81|362.14|356.74|362.25|356.85|362.14|356.74|20
1642725910000|2022-01-21 00:45:10|362.11|356.71|362.08|356.68|362.11|356.71|362.08|356.68|7
1642725920000|2022-01-21 00:45:20|362.1|356.7|362.02|356.62|362.1|356.7|362|356.6|21
1642725930000|2022-01-21 00:45:30|362.01|356.61|362.13|356.73|362.18|356.78|362.01|356.61|17
1642725940000|2022-01-21 00:45:40|362.11|356.71|361.98|356.58|362.12|356.72|361.97|356.57|20
1642725950000|2022-01-21 00:45:50|361.97|356.57|361.85|356.45|361.98|356.58|361.82|356.42|13
1642725960000|2022-01-21 00:46:00|361.84|356.44|361.85|356.45|361.89|356.49|361.78|356.38|27
1642725970000|2022-01-21 00:46:10|361.84|356.44|361.85|356.45|361.89|356.49|361.78|356.38|18
1642725980000|2022-01-21 00:46:20|361.84|356.44|361.77|356.37|361.87|356.47|361.74|356.34|21
1642725990000|2022-01-21 00:46:30|361.79|356.39|361.78|356.38|361.79|356.39|361.75|356.35|18
1642726000000|2022-01-21 00:46:40|361.8|356.4|361.8|356.4|361.9|356.5|361.78|356.38|19
1642726010000|2022-01-21 00:46:50|361.78|356.38|361.83|356.43|361.9|356.5|361.78|356.38|21
1642726020000|2022-01-21 00:47:00|361.81|356.41|361.77|356.37|361.83|356.43|361.72|356.32|17
1642726030000|2022-01-21 00:47:10|361.76|356.36|361.72|356.32|361.77|356.37|361.71|356.31|11
1642726040000|2022-01-21 00:47:20|361.73|356.33|361.73|356.33|361.8|356.4|361.73|356.33|11
1642726050000|2022-01-21 00:47:30|361.76|356.36|361.72|356.32|361.76|356.36|361.72|356.32|7
1642726060000|2022-01-21 00:47:40|361.73|356.33|361.69|356.29|361.73|356.33|361.69|356.29|2
1642726070000|2022-01-21 00:47:50|361.68|356.28|361.66|356.26|361.68|356.28|361.64|356.24|13
1642726080000|2022-01-21 00:48:00|361.7|356.3|361.61|356.21|361.7|356.3|361.61|356.21|4
1642726090000|2022-01-21 00:48:10|361.6|356.2|361.65|356.25|361.66|356.26|361.59|356.19|11
1642726100000|2022-01-21 00:48:20|361.59|356.19|361.59|356.19|361.6|356.2|361.58|356.18|7
1642726110000|2022-01-21 00:48:30|361.58|356.18|361.58|356.18|361.59|356.19|361.58|356.18|7
1642726120000|2022-01-21 00:48:40|361.59|356.19|361.56|356.16|361.59|356.19|361.56|356.16|7
1642726130000|2022-01-21 00:48:50|361.49|356.09|361.68|356.28|361.7|356.3|361.49|356.09|15
1642726140000|2022-01-21 00:49:00|361.71|356.31|361.59|356.19|361.71|356.31|361.55|356.15|19
1642726150000|2022-01-21 00:49:10|361.57|356.17|361.66|356.26|361.67|356.27|361.57|356.17|16
1642726160000|2022-01-21 00:49:20|361.67|356.27|361.62|356.22|361.67|356.27|361.61|356.21|14
1642726170000|2022-01-21 00:49:30|361.6|356.2|361.5|356.1|361.6|356.2|361.5|356.1|13
1642726180000|2022-01-21 00:49:40|361.51|356.11|361.53|356.13|361.55|356.15|361.5|356.1|11
1642726190000|2022-01-21 00:49:50|361.55|356.15|361.5|356.1|361.55|356.15|361.5|356.1|10
1642726200000|2022-01-21 00:50:00|361.49|356.09|361.35|355.95|361.5|356.1|361.34|355.94|17
1642726210000|2022-01-21 00:50:10|361.37|355.97|361.34|355.94|361.37|355.97|361.33|355.93|4
1642726220000|2022-01-21 00:50:20|361.32|355.92|361.3|355.9|361.32|355.92|361.3|355.9|2
1642726230000|2022-01-21 00:50:30|361.29|355.89|361.16|355.76|361.29|355.89|361.15|355.75|19
1642726240000|2022-01-21 00:50:40|361.2|355.8|361.21|355.81|361.21|355.81|361.14|355.74|15
1642726250000|2022-01-21 00:50:50|361.19|355.79|361.18|355.78|361.22|355.82|361.16|355.76|15
1642726260000|2022-01-21 00:51:00|361.15|355.75|361.17|355.77|361.19|355.79|361.15|355.75|4
1642726270000|2022-01-21 00:51:10|361.15|355.75|361.02|355.62|361.15|355.75|360.94|355.54|17
1642726280000|2022-01-21 00:51:20|361.01|355.61|360.75|355.35|361.01|355.61|360.67|355.27|38
1642726290000|2022-01-21 00:51:30|360.74|355.34|360.68|355.28|360.78|355.38|360.68|355.28|20
1642726300000|2022-01-21 00:51:40|360.67|355.27|360.7|355.3|360.74|355.34|360.67|355.27|18
1642726310000|2022-01-21 00:51:50|360.71|355.31|360.78|355.38|360.78|355.38|360.68|355.28|10
1642726320000|2022-01-21 00:52:00|360.77|355.37|360.76|355.36|360.78|355.38|360.75|355.35|13
1642726330000|2022-01-21 00:52:10|360.78|355.38|361.01|355.61|361.03|355.63|360.77|355.37|22
1642726340000|2022-01-21 00:52:20|360.99|355.59|360.91|355.51|361|355.6|360.91|355.51|15
1642726350000|2022-01-21 00:52:30|360.92|355.52|360.96|355.56|360.97|355.57|360.91|355.51|15
1642726360000|2022-01-21 00:52:40|360.97|355.57|360.99|355.59|361.01|355.61|360.96|355.56|7
1642726370000|2022-01-21 00:52:50|361.01|355.61|361.03|355.63|361.05|355.65|360.95|355.55|12
1642726380000|2022-01-21 00:53:00|361.04|355.64|360.98|355.58|361.05|355.65|360.98|355.58|11
1642726390000|2022-01-21 00:53:10|360.99|355.59|360.97|355.57|360.99|355.59|360.97|355.57|5
1642726400000|2022-01-21 00:53:20|360.94|355.54|361.01|355.61|361.01|355.61|360.93|355.53|12
1642726410000|2022-01-21 00:53:30|361|355.6|361.08|355.68|361.11|355.71|361|355.6|17
1642726420000|2022-01-21 00:53:40|361.09|355.69|361.05|355.65|361.09|355.69|361.05|355.65|18
1642726430000|2022-01-21 00:53:50|361.06|355.66|360.91|355.51|361.06|355.66|360.87|355.47|24
1642726440000|2022-01-21 00:54:00|360.92|355.52|360.82|355.42|360.94|355.54|360.82|355.42|12
1642726450000|2022-01-21 00:54:10|360.85|355.45|360.85|355.45|360.86|355.46|360.83|355.43|6
1642726460000|2022-01-21 00:54:20|360.86|355.46|360.86|355.46|360.93|355.53|360.85|355.45|17
1642726470000|2022-01-21 00:54:30|360.85|355.45|360.8|355.4|360.85|355.45|360.8|355.4|7
1642726480000|2022-01-21 00:54:40|360.79|355.39|360.77|355.37|360.8|355.4|360.77|355.37|4
1642726490000|2022-01-21 00:54:50|360.76|355.36|360.85|355.45|360.9|355.5|360.76|355.36|8
1642726500000|2022-01-21 00:55:00|360.86|355.46|360.74|355.34|360.88|355.48|360.74|355.34|17
1642726510000|2022-01-21 00:55:10|360.75|355.35|360.74|355.34|360.78|355.38|360.73|355.33|14
1642726520000|2022-01-21 00:55:20|360.79|355.39|360.76|355.36|360.8|355.4|360.75|355.35|14
1642726530000|2022-01-21 00:55:30|360.78|355.38|360.93|355.53|360.93|355.53|360.75|355.35|21
1642726540000|2022-01-21 00:55:40|360.94|355.54|360.93|355.53|360.94|355.54|360.88|355.48|14
1642726550000|2022-01-21 00:55:50|360.92|355.52|360.94|355.54|361.02|355.62|360.91|355.51|20
1642726560000|2022-01-21 00:56:00|360.95|355.55|360.93|355.53|360.97|355.57|360.87|355.47|25
1642726570000|2022-01-21 00:56:10|360.97|355.57|360.95|355.55|361.01|355.61|360.92|355.52|28
1642726580000|2022-01-21 00:56:20|360.94|355.54|360.98|355.58|360.99|355.59|360.94|355.54|18
1642726590000|2022-01-21 00:56:30|361.01|355.61|361.03|355.63|361.12|355.72|360.97|355.57|21
1642726600000|2022-01-21 00:56:40|361.02|355.62|361.02|355.62|361.03|355.63|360.99|355.59|14
1642726610000|2022-01-21 00:56:50|361.03|355.63|361.02|355.62|361.03|355.63|361.01|355.61|4
1642726620000|2022-01-21 00:57:00|361.01|355.61|360.97|355.57|361.02|355.62|360.97|355.57|7
1642726630000|2022-01-21 00:57:10|360.94|355.54|360.76|355.36|360.94|355.54|360.76|355.36|19
1642726640000|2022-01-21 00:57:20|360.77|355.37|360.74|355.34|360.77|355.37|360.73|355.33|6
1642726660000|2022-01-21 00:57:40|360.72|355.32|360.7|355.3|360.72|355.32|360.69|355.29|3
1642726670000|2022-01-21 00:57:50|360.69|355.29|360.69|355.29|360.69|355.29|360.69|355.29|1
1642726680000|2022-01-21 00:58:00|360.68|355.28|360.66|355.26|360.68|355.28|360.61|355.21|8
1642726690000|2022-01-21 00:58:10|360.67|355.27|360.8|355.4|360.8|355.4|360.67|355.27|12
1642726700000|2022-01-21 00:58:20|360.81|355.41|361.02|355.62|361.02|355.62|360.8|355.4|13
1642726710000|2022-01-21 00:58:30|361.01|355.61|361.1|355.7|361.11|355.71|361|355.6|10
1642726720000|2022-01-21 00:58:40|361.09|355.69|361.04|355.64|361.1|355.7|361.03|355.63|11
1642726730000|2022-01-21 00:58:50|361.02|355.62|361.04|355.64|361.04|355.64|360.98|355.58|20
1642726740000|2022-01-21 00:59:00|361.03|355.63|361.2|355.8|361.2|355.8|361.03|355.63|13
1642726750000|2022-01-21 00:59:10|361.26|355.86|361.11|355.71|361.26|355.86|361.11|355.71|16
1642726760000|2022-01-21 00:59:20|361.1|355.7|361.21|355.81|361.25|355.85|361.09|355.69|21
1642726770000|2022-01-21 00:59:30|361.25|355.85|361.19|355.79|361.25|355.85|361.15|355.75|25
1642726780000|2022-01-21 00:59:40|361.18|355.78|361.14|355.74|361.19|355.79|361.13|355.73|21
1642726790000|2022-01-21 00:59:50|361.12|355.72|361.07|355.67|361.12|355.72|361.06|355.66|6
1642726800000|2022-01-21 01:00:00|361.06|355.66|360.97|355.57|361.07|355.67|360.88|355.48|23
1642726810000|2022-01-21 01:00:10|360.98|355.58|361.29|355.89|361.3|355.9|360.98|355.58|24
1642726820000|2022-01-21 01:00:20|361.27|355.87|361.18|355.78|361.27|355.87|361.12|355.72|21
1642726830000|2022-01-21 01:00:30|361.17|355.77|360.86|355.46|361.17|355.77|360.86|355.46|24
1642726840000|2022-01-21 01:00:40|360.87|355.47|360.53|355.13|360.87|355.47|360.53|355.13|30
1642726850000|2022-01-21 01:00:50|360.54|355.14|360.34|354.94|360.56|355.16|360.34|354.94|31
1642726860000|2022-01-21 01:01:00|360.35|354.95|360.41|355.01|360.49|355.09|360.35|354.95|24
1642726870000|2022-01-21 01:01:10|360.43|355.03|360.25|354.85|360.43|355.03|360.24|354.84|23
1642726880000|2022-01-21 01:01:20|360.24|354.84|360.41|355.01|360.41|355.01|360.22|354.82|19
1642726890000|2022-01-21 01:01:30|360.42|355.02|360.53|355.13|360.53|355.13|360.4|355|20
1642726900000|2022-01-21 01:01:40|360.52|355.12|360.47|355.07|360.56|355.16|360.47|355.07|22
1642726910000|2022-01-21 01:01:50|360.48|355.08|360.37|354.97|360.49|355.09|360.37|354.97|16
1642726920000|2022-01-21 01:02:00|360.33|354.93|360.31|354.91|360.33|354.93|360.28|354.88|8
1642726930000|2022-01-21 01:02:10|360.3|354.9|360.34|354.94|360.4|355|360.3|354.9|20
1642726940000|2022-01-21 01:02:20|360.32|354.92|360.23|354.83|360.32|354.92|360.14|354.74|29
1642726950000|2022-01-21 01:02:30|360.22|354.82|360.18|354.78|360.23|354.83|360.12|354.72|20
1642726960000|2022-01-21 01:02:40|360.19|354.79|360.22|354.82|360.26|354.86|360.19|354.79|20
1642726970000|2022-01-21 01:02:50|360.21|354.81|360.13|354.73|360.23|354.83|360.11|354.71|24
1642726980000|2022-01-21 01:03:00|360.14|354.74|360.01|354.61|360.16|354.76|360.01|354.61|22
1642726990000|2022-01-21 01:03:10|360.02|354.62|359.87|354.47|360.02|354.62|359.86|354.46|11
1642727000000|2022-01-21 01:03:20|359.89|354.49|359.91|354.51|359.93|354.53|359.89|354.49|8
1642727010000|2022-01-21 01:03:30|359.93|354.53|359.93|354.53|359.94|354.54|359.88|354.48|10
1642727020000|2022-01-21 01:03:40|359.92|354.52|359.95|354.55|360.19|354.79|359.88|354.48|25
1642727030000|2022-01-21 01:03:50|360.02|354.62|359.95|354.55|360.09|354.69|359.93|354.53|28
1642727040000|2022-01-21 01:04:00|359.92|354.52|359.93|354.53|360.01|354.61|359.89|354.49|25
1642727050000|2022-01-21 01:04:10|359.94|354.54|360.04|354.64|360.05|354.65|359.9|354.5|21
1642727060000|2022-01-21 01:04:20|360.03|354.63|360.05|354.65|360.1|354.7|360.03|354.63|15
1642727070000|2022-01-21 01:04:30|360.04|354.64|359.93|354.53|360.04|354.64|359.83|354.43|26
1642727080000|2022-01-21 01:04:40|359.94|354.54|359.94|354.54|360.02|354.62|359.93|354.53|20
1642727090000|2022-01-21 01:04:50|359.95|354.55|360.04|354.64|360.04|354.64|359.95|354.55|14
1642727100000|2022-01-21 01:05:00|360.05|354.65|359.97|354.57|360.06|354.66|359.97|354.57|18
1642727110000|2022-01-21 01:05:10|359.96|354.56|359.87|354.47|359.96|354.56|359.87|354.47|16
1642727120000|2022-01-21 01:05:20|359.92|354.52|359.78|354.38|359.93|354.53|359.78|354.38|21
1642727130000|2022-01-21 01:05:30|359.82|354.42|359.82|354.42|359.87|354.47|359.81|354.41|15
1642727140000|2022-01-21 01:05:40|359.81|354.41|359.83|354.43|359.83|354.43|359.79|354.39|11
1642727150000|2022-01-21 01:05:50|359.94|354.54|359.84|354.44|360|354.6|359.84|354.44|13
1642727160000|2022-01-21 01:06:00|359.82|354.42|359.88|354.48|359.88|354.48|359.76|354.36|16
1642727170000|2022-01-21 01:06:10|359.85|354.45|359.81|354.41|359.85|354.45|359.75|354.35|17
1642727180000|2022-01-21 01:06:20|359.83|354.43|359.79|354.39|359.83|354.43|359.78|354.38|16
1642727190000|2022-01-21 01:06:30|359.78|354.38|359.9|354.5|359.92|354.52|359.78|354.38|29
1642727200000|2022-01-21 01:06:40|359.91|354.51|359.8|354.4|359.91|354.51|359.8|354.4|13
1642727210000|2022-01-21 01:06:50|359.79|354.39|359.82|354.42|359.85|354.45|359.79|354.39|13
1642727220000|2022-01-21 01:07:00|359.8|354.4|359.68|354.28|359.82|354.42|359.68|354.28|21
1642727230000|2022-01-21 01:07:10|359.69|354.29|359.76|354.36|359.84|354.44|359.69|354.29|15
1642727240000|2022-01-21 01:07:20|359.73|354.33|359.68|354.28|359.74|354.34|359.63|354.23|28
1642727250000|2022-01-21 01:07:30|359.66|354.26|359.5|354.1|359.67|354.27|359.48|354.08|26
1642727260000|2022-01-21 01:07:40|359.49|354.09|359.34|353.94|359.55|354.15|359.34|353.94|22
1642727270000|2022-01-21 01:07:50|359.29|353.89|359.22|353.82|359.29|353.89|359.02|353.62|28
1642727280000|2022-01-21 01:08:00|359.21|353.81|358.91|353.51|359.21|353.81|358.91|353.51|24
1642727290000|2022-01-21 01:08:10|358.9|353.5|358.87|353.47|359|353.6|358.87|353.47|31
1642727300000|2022-01-21 01:08:20|358.86|353.46|358.6|353.2|358.87|353.47|358.55|353.15|21
1642727310000|2022-01-21 01:08:30|358.61|353.21|358.47|353.07|358.62|353.22|358.45|353.05|25
1642727320000|2022-01-21 01:08:40|358.48|353.08|358.4|353|358.49|353.09|358.21|352.81|31
1642727330000|2022-01-21 01:08:50|358.39|352.99|358.3|352.9|358.43|353.03|358.28|352.88|23
1642727340000|2022-01-21 01:09:00|358.31|352.91|358.27|352.87|358.35|352.95|358.25|352.85|19
1642727350000|2022-01-21 01:09:10|358.26|352.86|358.13|352.73|358.26|352.86|358.1|352.7|18
1642727360000|2022-01-21 01:09:20|358.14|352.74|357.95|352.55|358.16|352.76|357.95|352.55|28
1642727370000|2022-01-21 01:09:30|357.9|352.5|357.98|352.58|357.98|352.58|357.82|352.42|33
1642727380000|2022-01-21 01:09:40|357.99|352.59|358.04|352.64|358.1|352.7|357.96|352.56|28
1642727390000|2022-01-21 01:09:50|358.05|352.65|358.04|352.64|358.06|352.66|357.86|352.46|23
1642727400000|2022-01-21 01:10:00|358.05|352.65|358.2|352.8|358.2|352.8|358.04|352.64|23
1642727410000|2022-01-21 01:10:10|358.19|352.79|358|352.6|358.23|352.83|357.95|352.55|31
1642727420000|2022-01-21 01:10:20|358.03|352.63|357.96|352.56|358.06|352.66|357.95|352.55|22
1642727430000|2022-01-21 01:10:30|357.94|352.54|357.99|352.59|357.99|352.59|357.89|352.49|14
1642727440000|2022-01-21 01:10:40|357.98|352.58|357.98|352.58|358.04|352.64|357.96|352.56|14
1642727450000|2022-01-21 01:10:50|357.97|352.57|357.91|352.51|357.98|352.58|357.91|352.51|15
1642727460000|2022-01-21 01:11:00|357.94|352.54|358.26|352.86|358.26|352.86|357.92|352.52|27
1642727470000|2022-01-21 01:11:10|358.27|352.87|358.3|352.9|358.36|352.96|358.25|352.85|25
1642727480000|2022-01-21 01:11:20|358.29|352.89|358.36|352.96|358.36|352.96|358.28|352.88|9
1642727490000|2022-01-21 01:11:30|358.37|352.97|358.43|353.03|358.43|353.03|358.37|352.97|7
1642727500000|2022-01-21 01:11:40|358.4|353|358.31|352.91|358.42|353.02|358.28|352.88|16
1642727510000|2022-01-21 01:11:50|358.3|352.9|358.33|352.93|358.34|352.94|358.28|352.88|14
1642727520000|2022-01-21 01:12:00|358.32|352.92|358.13|352.73|358.35|352.95|358.13|352.73|20
1642727530000|2022-01-21 01:12:10|358.12|352.72|358.21|352.81|358.21|352.81|358.12|352.72|12
1642727540000|2022-01-21 01:12:20|358.22|352.82|358.27|352.87|358.27|352.87|358.18|352.78|18
1642727550000|2022-01-21 01:12:30|358.28|352.88|358.27|352.87|358.31|352.91|358.24|352.84|15
1642727560000|2022-01-21 01:12:40|358.28|352.88|358.35|352.95|358.37|352.97|358.28|352.88|20
1642727570000|2022-01-21 01:12:50|358.32|352.92|358.36|352.96|358.42|353.02|358.3|352.9|19
1642727580000|2022-01-21 01:13:00|358.37|352.97|358.38|352.98|358.43|353.03|358.32|352.92|20
1642727590000|2022-01-21 01:13:10|358.39|352.99|358.38|352.98|358.41|353.01|358.34|352.94|21
1642727600000|2022-01-21 01:13:20|358.39|352.99|358.42|353.02|358.42|353.02|358.37|352.97|8
1642727610000|2022-01-21 01:13:30|358.4|353|358.39|352.99|358.44|353.04|358.39|352.99|8
1642727620000|2022-01-21 01:13:40|358.4|353|358.39|352.99|358.4|353|358.38|352.98|8
1642727630000|2022-01-21 01:13:50|358.4|353|358.38|352.98|358.4|353|358.34|352.94|9
1642727640000|2022-01-21 01:14:00|358.39|352.99|358.35|352.95|358.39|352.99|358.34|352.94|6
1642727650000|2022-01-21 01:14:10|358.33|352.93|358.35|352.95|358.35|352.95|358.33|352.93|2
1642727660000|2022-01-21 01:14:20|358.37|352.97|358.36|352.96|358.38|352.98|358.34|352.94|12
1642727670000|2022-01-21 01:14:30|358.35|352.95|358.33|352.93|358.35|352.95|358.33|352.93|5
1642727680000|2022-01-21 01:14:40|358.34|352.94|358.35|352.95|358.35|352.95|358.34|352.94|2
1642727690000|2022-01-21 01:14:50|358.36|352.96|358.35|352.95|358.36|352.96|358.35|352.95|2
1642727700000|2022-01-21 01:15:00|358.34|352.94|358.38|352.98|358.38|352.98|358.34|352.94|7
1642727710000|2022-01-21 01:15:10|358.37|352.97|358.32|352.92|358.37|352.97|358.32|352.92|7
1642727720000|2022-01-21 01:15:20|358.31|352.91|358.29|352.89|358.31|352.91|358.28|352.88|8
1642727730000|2022-01-21 01:15:30|358.31|352.91|358.37|352.97|358.38|352.98|358.27|352.87|12
1642727740000|2022-01-21 01:15:40|358.38|352.98|358.36|352.96|358.4|353|358.33|352.93|16
1642727750000|2022-01-21 01:15:50|358.37|352.97|358.45|353.05|358.46|353.06|358.36|352.96|16
1642727760000|2022-01-21 01:16:00|358.44|353.04|358.45|353.05|358.48|353.08|358.44|353.04|7
1642727770000|2022-01-21 01:16:10|358.44|353.04|358.6|353.2|358.62|353.22|358.44|353.04|10
1642727780000|2022-01-21 01:16:20|358.61|353.21|358.83|353.43|358.85|353.45|358.61|353.21|20
1642727790000|2022-01-21 01:16:30|358.79|353.39|358.8|353.4|358.89|353.49|358.79|353.39|9
1642727800000|2022-01-21 01:16:40|358.81|353.41|358.82|353.42|358.83|353.43|358.8|353.4|5
1642727810000|2022-01-21 01:16:50|358.83|353.43|358.89|353.49|358.89|353.49|358.83|353.43|8
1642727820000|2022-01-21 01:17:00|358.86|353.46|358.86|353.46|358.89|353.49|358.85|353.45|13
1642727830000|2022-01-21 01:17:10|358.87|353.47|358.87|353.47|358.87|353.47|358.86|353.46|3
1642727840000|2022-01-21 01:17:20|358.88|353.48|358.86|353.46|358.88|353.48|358.86|353.46|11
1642727850000|2022-01-21 01:17:30|358.87|353.47|358.86|353.46|358.87|353.47|358.86|353.46|2
1642727860000|2022-01-21 01:17:40|358.85|353.45|358.88|353.48|358.89|353.49|358.81|353.41|14
1642727870000|2022-01-21 01:17:50|358.87|353.47|359.04|353.64|359.04|353.64|358.87|353.47|11
1642727880000|2022-01-21 01:18:00|359.02|353.62|358.97|353.57|359.11|353.71|358.97|353.57|24
1642727890000|2022-01-21 01:18:10|358.96|353.56|358.94|353.54|358.99|353.59|358.92|353.52|23
1642727900000|2022-01-21 01:18:20|358.93|353.53|358.83|353.43|358.93|353.53|358.82|353.42|14
1642727910000|2022-01-21 01:18:30|358.82|353.42|358.81|353.41|358.83|353.43|358.81|353.41|6
1642727920000|2022-01-21 01:18:40|358.8|353.4|358.79|353.39|358.82|353.42|358.79|353.39|10
1642727930000|2022-01-21 01:18:50|358.77|353.37|358.67|353.27|358.8|353.4|358.67|353.27|17
1642727940000|2022-01-21 01:19:00|358.7|353.3|358.75|353.35|358.79|353.39|358.7|353.3|14
1642727950000|2022-01-21 01:19:10|358.74|353.34|358.73|353.33|358.75|353.35|358.72|353.32|8
1642727960000|2022-01-21 01:19:20|358.72|353.32|358.72|353.32|358.74|353.34|358.69|353.29|7
1642727970000|2022-01-21 01:19:30|358.74|353.34|358.94|353.54|358.94|353.54|358.74|353.34|22
1642727980000|2022-01-21 01:19:40|358.89|353.49|358.91|353.51|358.97|353.57|358.89|353.49|10
1642727990000|2022-01-21 01:19:50|358.89|353.49|358.91|353.51|358.91|353.51|358.89|353.49|2
1642728000000|2022-01-21 01:20:00|358.89|353.49|358.9|353.5|358.91|353.51|358.89|353.49|15
1642728010000|2022-01-21 01:20:10|358.88|353.48|358.83|353.43|358.89|353.49|358.83|353.43|4
1642728020000|2022-01-21 01:20:20|358.84|353.44|359.01|353.61|359.01|353.61|358.83|353.43|6
1642728030000|2022-01-21 01:20:30|358.98|353.58|359.1|353.7|359.17|353.77|358.98|353.58|30
1642728040000|2022-01-21 01:20:40|359.09|353.69|358.94|353.54|359.12|353.72|358.94|353.54|22
1642728050000|2022-01-21 01:20:50|358.95|353.55|358.96|353.56|358.96|353.56|358.95|353.55|2
1642728060000|2022-01-21 01:21:00|358.97|353.57|358.78|353.38|358.99|353.59|358.71|353.31|21
1642728070000|2022-01-21 01:21:10|358.76|353.36|358.67|353.27|358.82|353.42|358.67|353.27|19
1642728080000|2022-01-21 01:21:20|358.65|353.25|358.47|353.07|358.67|353.27|358.42|353.02|20
1642728090000|2022-01-21 01:21:30|358.48|353.08|358.5|353.1|358.52|353.12|358.42|353.02|14
1642728100000|2022-01-21 01:21:40|358.51|353.11|358.47|353.07|358.51|353.11|358.47|353.07|9
1642728110000|2022-01-21 01:21:50|358.46|353.06|358.32|352.92|358.46|353.06|358.32|352.92|9
1642728120000|2022-01-21 01:22:00|358.3|352.9|358.37|352.97|358.37|352.97|358.18|352.78|22
1642728130000|2022-01-21 01:22:10|358.36|352.96|358.33|352.93|358.36|352.96|358.3|352.9|6
1642728140000|2022-01-21 01:22:20|358.34|352.94|358.32|352.92|358.34|352.94|358.32|352.92|4
1642728150000|2022-01-21 01:22:30|358.31|352.91|358.26|352.86|358.32|352.92|358.23|352.83|12
1642728160000|2022-01-21 01:22:40|358.28|352.88|358.33|352.93|358.34|352.94|358.27|352.87|8
1642728170000|2022-01-21 01:22:50|358.31|352.91|358.29|352.89|358.32|352.92|358.26|352.86|15
1642728180000|2022-01-21 01:23:00|358.27|352.87|358.32|352.92|358.34|352.94|358.27|352.87|10
1642728190000|2022-01-21 01:23:10|358.33|352.93|358.37|352.97|358.39|352.99|358.32|352.92|13
1642728200000|2022-01-21 01:23:20|358.35|352.95|358.39|352.99|358.41|353.01|358.35|352.95|8
1642728210000|2022-01-21 01:23:30|358.4|353|358.39|352.99|358.4|353|358.38|352.98|6
1642728220000|2022-01-21 01:23:40|358.41|353.01|358.31|352.91|358.41|353.01|358.28|352.88|12
1642728230000|2022-01-21 01:23:50|358.3|352.9|358.23|352.83|358.32|352.92|358.23|352.83|9
1642728240000|2022-01-21 01:24:00|358.22|352.82|357.9|352.5|358.22|352.82|357.9|352.5|26
1642728250000|2022-01-21 01:24:10|357.88|352.48|357.88|352.48|357.88|352.48|357.76|352.36|19
1642728260000|2022-01-21 01:24:20|357.86|352.46|357.84|352.44|357.86|352.46|357.82|352.42|10
1642728270000|2022-01-21 01:24:30|357.85|352.45|357.83|352.43|357.85|352.45|357.83|352.43|5
1642728280000|2022-01-21 01:24:40|357.84|352.44|357.84|352.44|357.84|352.44|357.83|352.43|7
1642728290000|2022-01-21 01:24:50|357.83|352.43|357.85|352.45|357.85|352.45|357.83|352.43|5
1642728300000|2022-01-21 01:25:00|357.84|352.44|357.82|352.42|357.85|352.45|357.73|352.33|11
1642728310000|2022-01-21 01:25:10|357.79|352.39|357.82|352.42|357.82|352.42|357.79|352.39|9
1642728320000|2022-01-21 01:25:20|357.81|352.41|357.82|352.42|357.82|352.42|357.8|352.4|4
1642728330000|2022-01-21 01:25:30|357.83|352.43|357.83|352.43|357.83|352.43|357.82|352.42|7
1642728340000|2022-01-21 01:25:40|357.82|352.42|357.82|352.42|357.82|352.42|357.82|352.42|1
1642728350000|2022-01-21 01:25:50|357.83|352.43|357.83|352.43|357.83|352.43|357.82|352.42|5
1642728360000|2022-01-21 01:26:00|357.82|352.42|357.82|352.42|357.83|352.43|357.82|352.42|3
1642728370000|2022-01-21 01:26:10|357.84|352.44|357.86|352.46|357.86|352.46|357.84|352.44|10
1642728380000|2022-01-21 01:26:20|357.85|352.45|357.93|352.53|357.94|352.54|357.85|352.45|9
1642728390000|2022-01-21 01:26:30|357.92|352.52|357.93|352.53|357.93|352.53|357.92|352.52|2
1642728400000|2022-01-21 01:26:40|357.92|352.52|357.88|352.48|357.93|352.53|357.88|352.48|4
1642728410000|2022-01-21 01:26:50|357.91|352.51|357.91|352.51|357.93|352.53|357.88|352.48|14
1642728420000|2022-01-21 01:27:00|357.9|352.5|357.87|352.47|357.91|352.51|357.87|352.47|4
1642728430000|2022-01-21 01:27:10|357.86|352.46|357.87|352.47|357.88|352.48|357.81|352.41|16
1642728440000|2022-01-21 01:27:20|357.85|352.45|357.87|352.47|357.92|352.52|357.84|352.44|18
1642728450000|2022-01-21 01:27:30|357.85|352.45|357.88|352.48|357.88|352.48|357.85|352.45|12
1642728460000|2022-01-21 01:27:40|357.89|352.49|357.89|352.49|357.91|352.51|357.88|352.48|11
1642728470000|2022-01-21 01:27:50|357.88|352.48|357.89|352.49|357.91|352.51|357.88|352.48|6
1642728480000|2022-01-21 01:28:00|357.9|352.5|357.89|352.49|357.9|352.5|357.89|352.49|2
1642728490000|2022-01-21 01:28:10|357.9|352.5|357.87|352.47|357.9|352.5|357.87|352.47|8
1642728500000|2022-01-21 01:28:20|357.86|352.46|357.84|352.44|357.88|352.48|357.84|352.44|13
1642728510000|2022-01-21 01:28:30|357.83|352.43|357.83|352.43|357.83|352.43|357.81|352.41|4
1642728520000|2022-01-21 01:28:40|357.84|352.44|357.73|352.33|357.84|352.44|357.73|352.33|7
1642728530000|2022-01-21 01:28:50|357.77|352.37|357.79|352.39|357.79|352.39|357.71|352.31|4
1642728540000|2022-01-21 01:29:00|357.78|352.38|357.72|352.32|357.78|352.38|357.71|352.31|11
1642728550000|2022-01-21 01:29:10|357.73|352.33|357.72|352.32|357.73|352.33|357.71|352.31|8
1642728560000|2022-01-21 01:29:20|357.69|352.29|357.71|352.31|357.72|352.32|357.69|352.29|6
1642728590000|2022-01-21 01:29:50|357.72|352.32|357.71|352.31|357.72|352.32|357.71|352.31|2
1642728600000|2022-01-21 01:30:00|357.72|352.32|357.72|352.32|357.75|352.35|357.67|352.27|22
1642728610000|2022-01-21 01:30:10|357.71|352.31|357.65|352.25|357.72|352.32|357.65|352.25|16
1642728620000|2022-01-21 01:30:20|357.64|352.24|357.54|352.14|357.65|352.25|357.54|352.14|13
1642728630000|2022-01-21 01:30:30|357.55|352.15|357.23|351.83|357.56|352.16|357.22|351.82|28
1642728640000|2022-01-21 01:30:40|357.22|351.82|357.17|351.77|357.23|351.83|357.09|351.69|32
1642728650000|2022-01-21 01:30:50|357.18|351.78|357.22|351.82|357.23|351.83|357.17|351.77|14
1642728660000|2022-01-21 01:31:00|357.21|351.81|357.25|351.85|357.29|351.89|357.2|351.8|16
1642728670000|2022-01-21 01:31:10|357.24|351.84|357.29|351.89|357.31|351.91|357.21|351.81|24
1642728680000|2022-01-21 01:31:20|357.28|351.88|357.31|351.91|357.32|351.92|357.28|351.88|15
1642728690000|2022-01-21 01:31:30|357.28|351.88|357.41|352.01|357.41|352.01|357.28|351.88|7
1642728700000|2022-01-21 01:31:40|357.4|352|357.6|352.2|357.6|352.2|357.4|352|14
1642728710000|2022-01-21 01:31:50|357.59|352.19|357.69|352.29|357.69|352.29|357.57|352.17|27
1642728720000|2022-01-21 01:32:00|357.67|352.27|357.65|352.25|357.69|352.29|357.63|352.23|18
1642728730000|2022-01-21 01:32:10|357.66|352.26|357.62|352.22|357.7|352.3|357.62|352.22|12
1642728740000|2022-01-21 01:32:20|357.63|352.23|357.63|352.23|357.63|352.23|357.61|352.21|7
1642728750000|2022-01-21 01:32:30|357.62|352.22|357.57|352.17|357.63|352.23|357.55|352.15|9
1642728760000|2022-01-21 01:32:40|357.56|352.16|357.37|351.97|357.56|352.16|357.36|351.96|19
1642728770000|2022-01-21 01:32:50|357.34|351.94|357.25|351.85|357.36|351.96|357.25|351.85|13
1642728780000|2022-01-21 01:33:00|357.26|351.86|357.18|351.78|357.26|351.86|357.17|351.77|17
1642728790000|2022-01-21 01:33:10|357.17|351.77|357.16|351.76|357.22|351.82|357.13|351.73|12
1642728800000|2022-01-21 01:33:20|357.17|351.77|357.05|351.65|357.18|351.78|356.99|351.59|22
1642728810000|2022-01-21 01:33:30|357.02|351.62|357.14|351.74|357.14|351.74|356.91|351.51|29
1642728820000|2022-01-21 01:33:40|357.13|351.73|357.17|351.77|357.17|351.77|357.08|351.68|28
1642728830000|2022-01-21 01:33:50|357.16|351.76|357.35|351.95|357.35|351.95|357.15|351.75|20
1642728840000|2022-01-21 01:34:00|357.34|351.94|357.36|351.96|357.36|351.96|357.32|351.92|11
1642728850000|2022-01-21 01:34:10|357.37|351.97|357.45|352.05|357.5|352.1|357.37|351.97|16
1642728860000|2022-01-21 01:34:20|357.46|352.06|357.54|352.14|357.54|352.14|357.46|352.06|17
1642728870000|2022-01-21 01:34:30|357.52|352.12|357.54|352.14|357.62|352.22|357.52|352.12|18
1642728880000|2022-01-21 01:34:40|357.55|352.15|357.61|352.21|357.63|352.23|357.55|352.15|9
1642728890000|2022-01-21 01:34:50|357.64|352.24|357.64|352.24|357.66|352.26|357.61|352.21|8
1642728900000|2022-01-21 01:35:00|357.63|352.23|357.52|352.12|357.64|352.24|357.52|352.12|13
1642728910000|2022-01-21 01:35:10|357.51|352.11|357.31|351.91|357.51|352.11|357.31|351.91|17
1642728920000|2022-01-21 01:35:20|357.32|351.92|357.16|351.76|357.35|351.95|357.16|351.76|12
1642728930000|2022-01-21 01:35:30|357.17|351.77|357.08|351.68|357.23|351.83|357.08|351.68|15
1642728940000|2022-01-21 01:35:40|357.1|351.7|357.07|351.67|357.11|351.71|357.07|351.67|7
1642728950000|2022-01-21 01:35:50|357.06|351.66|356.81|351.41|357.06|351.66|356.8|351.4|19
1642728960000|2022-01-21 01:36:00|356.8|351.4|356.74|351.34|356.82|351.42|356.74|351.34|21
1642728970000|2022-01-21 01:36:10|356.81|351.41|356.78|351.38|356.82|351.42|356.74|351.34|15
1642728980000|2022-01-21 01:36:20|356.8|351.4|356.63|351.23|356.81|351.41|356.63|351.23|14
1642728990000|2022-01-21 01:36:30|356.61|351.21|356.46|351.06|356.61|351.21|356.44|351.04|28
1642729000000|2022-01-21 01:36:40|356.45|351.05|356.47|351.07|356.5|351.1|356.34|350.94|21
1642729010000|2022-01-21 01:36:50|356.48|351.08|356.36|350.96|356.53|351.13|356.36|350.96|21
1642729020000|2022-01-21 01:37:00|356.35|350.95|356.02|350.62|356.37|350.97|355.8|350.4|30
1642729030000|2022-01-21 01:37:10|356.03|350.63|356.13|350.73|356.4|351|356.03|350.63|29
1642729040000|2022-01-21 01:37:20|356.14|350.74|355.98|350.58|356.14|350.74|355.98|350.58|28
1642729050000|2022-01-21 01:37:30|355.96|350.56|355.8|350.4|355.96|350.56|355.79|350.39|19
1642729060000|2022-01-21 01:37:40|355.79|350.39|356.09|350.69|356.11|350.71|355.78|350.38|26
1642729070000|2022-01-21 01:37:50|356.08|350.68|356|350.6|356.09|350.69|355.97|350.57|29
1642729080000|2022-01-21 01:38:00|355.97|350.57|355.78|350.38|355.97|350.57|355.78|350.38|28
1642729090000|2022-01-21 01:38:10|355.77|350.37|355.03|349.63|355.77|350.37|355.02|349.62|29
1642729100000|2022-01-21 01:38:20|355.05|349.65|355.11|349.71|355.16|349.76|354.87|349.47|35
1642729110000|2022-01-21 01:38:30|355.18|349.78|355.01|349.61|355.18|349.78|354.98|349.58|28
1642729120000|2022-01-21 01:38:40|355.02|349.62|354.74|349.34|355.03|349.63|354.73|349.33|26
1642729130000|2022-01-21 01:38:50|354.73|349.33|354.95|349.55|355.14|349.74|354.67|349.27|33
1642729140000|2022-01-21 01:39:00|354.99|349.59|354.77|349.37|355.02|349.62|354.73|349.33|35
1642729150000|2022-01-21 01:39:10|354.76|349.36|354.3|348.9|354.86|349.46|354.3|348.9|28
1642729160000|2022-01-21 01:39:20|354.35|348.95|354.43|349.03|354.43|349.03|353.97|348.57|33
1642729170000|2022-01-21 01:39:30|354.44|349.04|353.97|348.57|354.49|349.09|353.94|348.54|35
1642729180000|2022-01-21 01:39:40|353.95|348.55|353.75|348.35|354.11|348.71|353.7|348.3|34
1642729190000|2022-01-21 01:39:50|353.77|348.37|353.71|348.31|353.79|348.39|353.47|348.07|36
1642729200000|2022-01-21 01:40:00|353.61|348.21|354.1|348.7|354.29|348.89|353.61|348.21|37
1642729210000|2022-01-21 01:40:10|354.09|348.69|354.35|348.95|354.38|348.98|354.01|348.61|30
1642729220000|2022-01-21 01:40:20|354.29|348.89|353.92|348.52|354.32|348.92|353.88|348.48|36
1642729230000|2022-01-21 01:40:30|353.91|348.51|353.75|348.35|353.92|348.52|353.7|348.3|31
1642729240000|2022-01-21 01:40:40|353.68|348.28|353.64|348.24|353.7|348.3|353.61|348.21|19
1642729250000|2022-01-21 01:40:50|353.6|348.2|353.26|347.86|353.63|348.23|353.26|347.86|29
1642729260000|2022-01-21 01:41:00|353.28|347.88|353.12|347.72|353.28|347.88|353.12|347.72|31
1642729270000|2022-01-21 01:41:10|353.09|347.69|352.87|347.47|353.09|347.69|352.86|347.46|26
1642729280000|2022-01-21 01:41:20|352.86|347.46|353.3|347.9|353.3|347.9|352.84|347.44|30
1642729290000|2022-01-21 01:41:30|353.31|347.91|353.09|347.69|353.33|347.93|352.95|347.55|30
1642729300000|2022-01-21 01:41:40|353.1|347.7|353.15|347.75|353.24|347.84|353.08|347.68|22
1642729310000|2022-01-21 01:41:50|353.17|347.77|353.35|347.95|353.46|348.06|353.17|347.77|29
1642729320000|2022-01-21 01:42:00|353.36|347.96|353.61|348.21|353.61|348.21|353.11|347.71|28
1642729330000|2022-01-21 01:42:10|353.6|348.2|353.65|348.25|353.65|348.25|353.38|347.98|22
1642729340000|2022-01-21 01:42:20|353.64|348.24|353.82|348.42|353.87|348.47|353.64|348.24|34
1642729350000|2022-01-21 01:42:30|353.83|348.43|353.7|348.3|353.88|348.48|353.69|348.29|23
1642729360000|2022-01-21 01:42:40|353.69|348.29|353.48|348.08|353.81|348.41|353.48|348.08|31
1642729370000|2022-01-21 01:42:50|353.49|348.09|353.41|348.01|353.54|348.14|353.41|348.01|21
1642729380000|2022-01-21 01:43:00|353.37|347.97|353.04|347.64|353.47|348.07|353.04|347.64|32
1642729390000|2022-01-21 01:43:10|353.03|347.63|353.25|347.85|353.45|348.05|353.03|347.63|31
1642729400000|2022-01-21 01:43:20|353.26|347.86|353.29|347.89|353.41|348.01|353.14|347.74|31
1642729410000|2022-01-21 01:43:30|353.3|347.9|353.37|347.97|353.43|348.03|353.3|347.9|28
1642729420000|2022-01-21 01:43:40|353.38|347.98|353.19|347.79|353.38|347.98|353.19|347.79|25
1642729430000|2022-01-21 01:43:50|353.2|347.8|353.06|347.66|353.2|347.8|352.97|347.57|32
1642729440000|2022-01-21 01:44:00|353.03|347.63|352.95|347.55|353.03|347.63|352.82|347.42|34
1642729450000|2022-01-21 01:44:10|352.97|347.57|353.2|347.8|353.2|347.8|352.95|347.55|16
1642729460000|2022-01-21 01:44:20|353.19|347.79|353.44|348.04|353.45|348.05|353.16|347.76|27
1642729470000|2022-01-21 01:44:30|353.45|348.05|353.01|347.61|353.46|348.06|353.01|347.61|23
1642729480000|2022-01-21 01:44:40|353.03|347.63|353.29|347.89|353.33|347.93|353.03|347.63|28
1642729490000|2022-01-21 01:44:50|353.34|347.94|353.29|347.89|353.34|347.94|353.15|347.75|27
1642729500000|2022-01-21 01:45:00|353.33|347.93|353.07|347.67|353.45|348.05|352.99|347.59|32
1642729510000|2022-01-21 01:45:10|353.08|347.68|353.26|347.86|353.4|348|353.08|347.68|30
1642729520000|2022-01-21 01:45:20|353.24|347.84|353.23|347.83|353.26|347.86|353.1|347.7|32
1642729530000|2022-01-21 01:45:30|353.19|347.79|352.98|347.58|353.19|347.79|352.98|347.58|26
1642729540000|2022-01-21 01:45:40|352.99|347.59|353.17|347.77|353.18|347.78|352.99|347.59|24
1642729550000|2022-01-21 01:45:50|353.18|347.78|353.27|347.87|353.32|347.92|353.18|347.78|34
1642729560000|2022-01-21 01:46:00|353.29|347.89|353.28|347.88|353.35|347.95|353.26|347.86|28
1642729570000|2022-01-21 01:46:10|353.26|347.86|353.06|347.66|353.29|347.89|353.06|347.66|31
1642729580000|2022-01-21 01:46:20|353.1|347.7|352.83|347.43|353.1|347.7|352.8|347.4|26
1642729590000|2022-01-21 01:46:30|352.82|347.42|352.81|347.41|352.95|347.55|352.8|347.4|28
1642729600000|2022-01-21 01:46:40|352.8|347.4|352.68|347.28|352.85|347.45|352.53|347.13|24
1642729610000|2022-01-21 01:46:50|352.67|347.27|352.57|347.17|352.68|347.28|352.52|347.12|30
1642729620000|2022-01-21 01:47:00|352.6|347.2|352.44|347.04|352.62|347.22|352.37|346.97|24
1642729630000|2022-01-21 01:47:10|352.41|347.01|352.32|346.92|352.49|347.09|352.3|346.9|32
1642729640000|2022-01-21 01:47:20|352.14|346.74|351.71|346.31|352.14|346.74|351.71|346.31|26
1642729650000|2022-01-21 01:47:30|351.73|346.33|351.14|345.74|351.81|346.41|351.14|345.74|33
1642729660000|2022-01-21 01:47:40|350.96|345.56|351.54|346.14|351.54|346.14|350.96|345.56|38
1642729670000|2022-01-21 01:47:50|351.55|346.15|351.04|345.64|351.55|346.15|351.04|345.64|34
1642729680000|2022-01-21 01:48:00|351.05|345.65|350.83|345.43|351.18|345.78|350.81|345.41|32
1642729690000|2022-01-21 01:48:10|350.81|345.41|350.84|345.44|350.87|345.47|350.76|345.36|30
1642729700000|2022-01-21 01:48:20|350.81|345.41|350.48|345.08|350.83|345.43|350.47|345.07|30
1642729710000|2022-01-21 01:48:30|350.45|345.05|350.24|344.84|350.51|345.11|350.06|344.66|31
1642729720000|2022-01-21 01:48:40|350.27|344.87|350.69|345.29|350.69|345.29|350.24|344.84|30
1642729730000|2022-01-21 01:48:50|350.7|345.3|350.93|345.53|351.01|345.61|350.69|345.29|30
1642729740000|2022-01-21 01:49:00|350.92|345.52|350.96|345.56|350.98|345.58|350.89|345.49|28
1642729750000|2022-01-21 01:49:10|351.13|345.73|351.16|345.76|351.48|346.08|351.04|345.64|33
1642729760000|2022-01-21 01:49:20|351.12|345.72|351.04|345.64|351.2|345.8|350.93|345.53|27
1642729770000|2022-01-21 01:49:30|351|345.6|350.9|345.5|351.01|345.61|350.87|345.47|30
1642729780000|2022-01-21 01:49:40|350.97|345.57|351.13|345.73|351.2|345.8|350.97|345.57|30
1642729790000|2022-01-21 01:49:50|351.12|345.72|351.11|345.71|351.2|345.8|351.05|345.65|26
1642729800000|2022-01-21 01:50:00|351.12|345.72|351.34|345.94|351.34|345.94|351.07|345.67|25
1642729810000|2022-01-21 01:50:10|351.35|345.95|351.45|346.05|351.52|346.12|351.35|345.95|16
1642729820000|2022-01-21 01:50:20|351.46|346.06|351.59|346.19|351.66|346.26|351.46|346.06|27
1642729830000|2022-01-21 01:50:30|351.62|346.22|351.5|346.1|351.74|346.34|351.49|346.09|30
1642729840000|2022-01-21 01:50:40|351.53|346.13|351.5|346.1|351.59|346.19|351.42|346.02|31
1642729850000|2022-01-21 01:50:50|351.52|346.12|351.21|345.81|351.52|346.12|351.21|345.81|20
1642729860000|2022-01-21 01:51:00|351.2|345.8|350.95|345.55|351.2|345.8|350.95|345.55|31
1642729870000|2022-01-21 01:51:10|350.93|345.53|350.29|344.89|350.93|345.53|350.29|344.89|27
1642729880000|2022-01-21 01:51:20|350.32|344.92|350.42|345.02|350.61|345.21|350.31|344.91|27
1642729890000|2022-01-21 01:51:30|350.43|345.03|350.23|344.83|350.43|345.03|350.23|344.83|19
1642729900000|2022-01-21 01:51:40|350.22|344.82|350.23|344.83|350.26|344.86|350.1|344.7|18
1642729910000|2022-01-21 01:51:50|350.16|344.76|349.89|344.49|350.17|344.77|349.89|344.49|30
1642729920000|2022-01-21 01:52:00|349.9|344.5|349.98|344.58|350.06|344.66|349.9|344.5|28
1642729930000|2022-01-21 01:52:10|349.99|344.59|350.46|345.06|350.51|345.11|349.98|344.58|27
1642729940000|2022-01-21 01:52:20|350.48|345.08|350.21|344.81|350.61|345.21|350.21|344.81|30
1642729950000|2022-01-21 01:52:30|350.2|344.8|350.47|345.07|350.47|345.07|350.19|344.79|25
1642729960000|2022-01-21 01:52:40|350.53|345.13|350.57|345.17|350.69|345.29|350.53|345.13|32
1642729970000|2022-01-21 01:52:50|350.58|345.18|350.6|345.2|350.67|345.27|350.54|345.14|29
1642729980000|2022-01-21 01:53:00|350.57|345.17|350.5|345.1|350.63|345.23|350.5|345.1|27
1642729990000|2022-01-21 01:53:10|350.49|345.09|350.54|345.14|350.55|345.15|350.35|344.95|24
1642730000000|2022-01-21 01:53:20|350.55|345.15|350.56|345.16|350.56|345.16|350.46|345.06|23
1642730010000|2022-01-21 01:53:30|350.55|345.15|350.91|345.51|350.97|345.57|350.55|345.15|31
1642730020000|2022-01-21 01:53:40|350.92|345.52|350.87|345.47|350.95|345.55|350.85|345.45|29
1642730030000|2022-01-21 01:53:50|350.89|345.49|350.69|345.29|350.93|345.53|350.69|345.29|31
1642730040000|2022-01-21 01:54:00|350.59|345.19|350.59|345.19|350.75|345.35|350.59|345.19|27
1642730050000|2022-01-21 01:54:10|350.57|345.17|350.15|344.75|350.58|345.18|350.14|344.74|31
1642730060000|2022-01-21 01:54:20|350.14|344.74|350.53|345.13|350.57|345.17|350.12|344.72|33
1642730070000|2022-01-21 01:54:30|350.52|345.12|350.69|345.29|350.7|345.3|350.51|345.11|23
1642730080000|2022-01-21 01:54:40|350.7|345.3|350.59|345.19|350.81|345.41|350.59|345.19|23
1642730090000|2022-01-21 01:54:50|350.6|345.2|350.61|345.21|350.61|345.21|350.47|345.07|22
1642730100000|2022-01-21 01:55:00|350.64|345.24|350.54|345.14|350.66|345.26|350.53|345.13|25
1642730110000|2022-01-21 01:55:10|350.52|345.12|350.44|345.04|350.53|345.13|350.44|345.04|8
1642730120000|2022-01-21 01:55:20|350.41|345.01|350.22|344.82|350.41|345.01|350.2|344.8|21
1642730130000|2022-01-21 01:55:30|350.25|344.85|350.49|345.09|350.55|345.15|350.25|344.85|30
1642730140000|2022-01-21 01:55:40|350.48|345.08|350.31|344.91|350.48|345.08|350.24|344.84|29
1642730150000|2022-01-21 01:55:50|350.3|344.9|350.04|344.64|350.32|344.92|350.04|344.64|27
1642730160000|2022-01-21 01:56:00|350.08|344.68|349.92|344.52|350.19|344.79|349.89|344.49|32
1642730170000|2022-01-21 01:56:10|349.94|344.54|350.16|344.76|350.28|344.88|349.9|344.5|33
1642730180000|2022-01-21 01:56:20|350.23|344.83|350.14|344.74|350.35|344.95|350.14|344.74|28
1642730190000|2022-01-21 01:56:30|350.13|344.73|350.16|344.76|350.16|344.76|349.95|344.55|27
1642730200000|2022-01-21 01:56:40|350.17|344.77|350.13|344.73|350.2|344.8|350.1|344.7|21
1642730210000|2022-01-21 01:56:50|350.15|344.75|350.06|344.66|350.17|344.77|350.01|344.61|27
1642730220000|2022-01-21 01:57:00|350.08|344.68|349.92|344.52|350.08|344.68|349.91|344.51|27
1642730230000|2022-01-21 01:57:10|349.91|344.51|349.91|344.51|349.97|344.57|349.86|344.46|32
1642730240000|2022-01-21 01:57:20|349.9|344.5|350.1|344.7|350.12|344.72|349.9|344.5|26
1642730250000|2022-01-21 01:57:30|350.09|344.69|349.92|344.52|350.14|344.74|349.92|344.52|22
1642730260000|2022-01-21 01:57:40|349.91|344.51|349.96|344.56|350.07|344.67|349.91|344.51|24
1642730270000|2022-01-21 01:57:50|349.94|344.54|349.94|344.54|349.95|344.55|349.9|344.5|18
1642730280000|2022-01-21 01:58:00|349.95|344.55|349.9|344.5|349.97|344.57|349.85|344.45|20
1642730290000|2022-01-21 01:58:10|349.89|344.49|349.66|344.26|349.9|344.5|349.66|344.26|26
1642730300000|2022-01-21 01:58:20|349.64|344.24|349.54|344.14|349.64|344.24|349.19|343.79|30
1642730310000|2022-01-21 01:58:30|349.56|344.16|349.43|344.03|349.6|344.2|349.38|343.98|29
1642730320000|2022-01-21 01:58:40|349.46|344.06|349.5|344.1|349.53|344.13|349.38|343.98|32
1642730330000|2022-01-21 01:58:50|349.51|344.11|349.37|343.97|349.51|344.11|349.37|343.97|18
1642730340000|2022-01-21 01:59:00|349.35|343.95|349.48|344.08|349.53|344.13|349.33|343.93|25
1642730350000|2022-01-21 01:59:10|349.49|344.09|349.48|344.08|349.51|344.11|349.46|344.06|17
1642730360000|2022-01-21 01:59:20|349.47|344.07|349.44|344.04|349.53|344.13|349.44|344.04|19
1642730370000|2022-01-21 01:59:30|349.5|344.1|349.42|344.02|349.5|344.1|349.42|344.02|23
1642730380000|2022-01-21 01:59:40|349.41|344.01|349.47|344.07|349.48|344.08|349.31|343.91|16
1642730390000|2022-01-21 01:59:50|349.46|344.06|349.68|344.28|349.68|344.28|349.45|344.05|22
1642730400000|2022-01-21 02:00:00|349.69|344.29|349.59|344.19|349.69|344.29|349.53|344.13|21
1642730410000|2022-01-21 02:00:10|349.6|344.2|349.19|343.79|349.63|344.23|349.18|343.78|30
1642730420000|2022-01-21 02:00:20|349.22|343.82|349.48|344.08|349.51|344.11|349.18|343.78|33
1642730430000|2022-01-21 02:00:30|349.51|344.11|350.02|344.62|350.02|344.62|349.5|344.1|33
1642730440000|2022-01-21 02:00:40|350.1|344.7|350.55|345.15|350.55|345.15|350.1|344.7|33
1642730450000|2022-01-21 02:00:50|350.52|345.12|350.34|344.94|350.62|345.22|350.18|344.78|30
1642730460000|2022-01-21 02:01:00|350.38|344.98|350.23|344.83|350.46|345.06|350.2|344.8|33
1642730470000|2022-01-21 02:01:10|350.28|344.88|350.41|345.01|350.48|345.08|350.28|344.88|32
1642730480000|2022-01-21 02:01:20|350.43|345.03|350.77|345.37|350.88|345.48|350.42|345.02|33
1642730490000|2022-01-21 02:01:30|350.78|345.38|350.63|345.23|350.82|345.42|350.63|345.23|32
1642730500000|2022-01-21 02:01:40|350.64|345.24|350.75|345.35|350.83|345.43|350.64|345.24|26
1642730510000|2022-01-21 02:01:50|350.87|345.47|350.92|345.52|351.05|345.65|350.87|345.47|28
1642730520000|2022-01-21 02:02:00|350.91|345.51|350.96|345.56|350.98|345.58|350.84|345.44|29
1642730530000|2022-01-21 02:02:10|350.99|345.59|351.52|346.12|351.52|346.12|350.99|345.59|30
1642730540000|2022-01-21 02:02:20|351.51|346.11|351.58|346.18|351.7|346.3|351.43|346.03|33
1642730550000|2022-01-21 02:02:30|351.57|346.17|351.57|346.17|351.68|346.28|351.4|346|30
1642730560000|2022-01-21 02:02:40|351.58|346.18|351.43|346.03|351.58|346.18|351.42|346.02|29
1642730570000|2022-01-21 02:02:50|351.47|346.07|351.5|346.1|351.5|346.1|351.42|346.02|18
1642730580000|2022-01-21 02:03:00|351.51|346.11|351.66|346.26|351.68|346.28|351.47|346.07|27
1642730590000|2022-01-21 02:03:10|351.67|346.27|351.99|346.59|352.01|346.61|351.67|346.27|26
1642730600000|2022-01-21 02:03:20|351.95|346.55|351.95|346.55|352|346.6|351.88|346.48|21
1642730610000|2022-01-21 02:03:30|351.94|346.54|352.17|346.77|352.17|346.77|351.92|346.52|16
1642730620000|2022-01-21 02:03:40|352.22|346.82|352.45|347.05|352.51|347.11|352.2|346.8|33
1642730630000|2022-01-21 02:03:50|352.46|347.06|352.75|347.35|352.76|347.36|352.46|347.06|24
1642730640000|2022-01-21 02:04:00|352.76|347.36|353.05|347.65|353.06|347.66|352.76|347.36|29
1642730650000|2022-01-21 02:04:10|353.06|347.66|353.02|347.62|353.1|347.7|352.94|347.54|25
1642730660000|2022-01-21 02:04:20|353.03|347.63|353.1|347.7|353.1|347.7|353.01|347.61|29
1642730670000|2022-01-21 02:04:30|353.11|347.71|352.8|347.4|353.11|347.71|352.73|347.33|27
1642730680000|2022-01-21 02:04:40|352.79|347.39|352.9|347.5|352.9|347.5|352.79|347.39|23
1642730690000|2022-01-21 02:04:50|352.88|347.48|352.63|347.23|352.91|347.51|352.61|347.21|22
1642730700000|2022-01-21 02:05:00|352.64|347.24|352.55|347.15|352.64|347.24|352.34|346.94|26
1642730710000|2022-01-21 02:05:10|352.53|347.13|352.79|347.39|352.84|347.44|352.53|347.13|28
1642730720000|2022-01-21 02:05:20|352.82|347.42|352.76|347.36|352.85|347.45|352.74|347.34|27
1642730730000|2022-01-21 02:05:30|352.79|347.39|352.81|347.41|352.85|347.45|352.74|347.34|20
1642730740000|2022-01-21 02:05:40|352.82|347.42|352.78|347.38|352.82|347.42|352.75|347.35|19
1642730750000|2022-01-21 02:05:50|352.79|347.39|352.48|347.08|352.79|347.39|352.48|347.08|22
1642730760000|2022-01-21 02:06:00|352.45|347.05|352.17|346.77|352.45|347.05|352.17|346.77|25
1642730770000|2022-01-21 02:06:10|352.22|346.82|352.29|346.89|352.48|347.08|352.22|346.82|25
1642730780000|2022-01-21 02:06:20|352.26|346.86|352.13|346.73|352.27|346.87|352.12|346.72|11
1642730790000|2022-01-21 02:06:30|352.09|346.69|351.79|346.39|352.09|346.69|351.79|346.39|24
1642730800000|2022-01-21 02:06:40|351.8|346.4|351.95|346.55|351.97|346.57|351.8|346.4|25
1642730810000|2022-01-21 02:06:50|352.04|346.64|351.9|346.5|352.04|346.64|351.9|346.5|14
1642730820000|2022-01-21 02:07:00|351.89|346.49|351.83|346.43|351.9|346.5|351.79|346.39|29
1642730830000|2022-01-21 02:07:10|351.84|346.44|351.54|346.14|351.87|346.47|351.54|346.14|31
1642730840000|2022-01-21 02:07:20|351.57|346.17|351.54|346.14|351.57|346.17|351.51|346.11|17
1642730850000|2022-01-21 02:07:30|351.55|346.15|351.55|346.15|351.64|346.24|351.51|346.11|21
1642730860000|2022-01-21 02:07:40|351.56|346.16|351.66|346.26|351.67|346.27|351.56|346.16|24
1642730870000|2022-01-21 02:07:50|351.67|346.27|351.61|346.21|351.68|346.28|351.6|346.2|14
1642730880000|2022-01-21 02:08:00|351.62|346.22|351.74|346.34|351.76|346.36|351.61|346.21|18
1642730890000|2022-01-21 02:08:10|351.73|346.33|351.68|346.28|351.74|346.34|351.64|346.24|21
1642730900000|2022-01-21 02:08:20|351.69|346.29|351.71|346.31|351.72|346.32|351.65|346.25|17
1642730910000|2022-01-21 02:08:30|351.72|346.32|351.8|346.4|351.85|346.45|351.72|346.32|14
1642730920000|2022-01-21 02:08:40|351.79|346.39|351.86|346.46|351.89|346.49|351.79|346.39|22
1642730930000|2022-01-21 02:08:50|351.85|346.45|352|346.6|352.04|346.64|351.85|346.45|12
1642730940000|2022-01-21 02:09:00|352.01|346.61|352.2|346.8|352.23|346.83|352|346.6|21
1642730950000|2022-01-21 02:09:10|352.23|346.83|352.37|346.97|352.39|346.99|352.21|346.81|21
1642730960000|2022-01-21 02:09:20|352.4|347|352.52|347.12|352.6|347.2|352.4|347|31
1642730970000|2022-01-21 02:09:30|352.53|347.13|352.31|346.91|352.55|347.15|352.31|346.91|20
1642730980000|2022-01-21 02:09:40|352.28|346.88|352.14|346.74|352.28|346.88|352.1|346.7|15
1642730990000|2022-01-21 02:09:50|352.16|346.76|352.07|346.67|352.17|346.77|352.07|346.67|25
1642731000000|2022-01-21 02:10:00|352.06|346.66|351.85|346.45|352.06|346.66|351.6|346.2|28
1642731010000|2022-01-21 02:10:10|351.89|346.49|352.22|346.82|352.28|346.88|351.88|346.48|26
1642731020000|2022-01-21 02:10:20|352.23|346.83|352.35|346.95|352.42|347.02|352.23|346.83|33
1642731030000|2022-01-21 02:10:30|352.38|346.98|352.37|346.97|352.38|346.98|352.23|346.83|26
1642731040000|2022-01-21 02:10:40|352.36|346.96|352.39|346.99|352.44|347.04|352.36|346.96|9
1642731050000|2022-01-21 02:10:50|352.4|347|352.24|346.84|352.44|347.04|352.24|346.84|18
1642731060000|2022-01-21 02:11:00|352.3|346.9|352.4|347|352.5|347.1|352.3|346.9|18
1642731070000|2022-01-21 02:11:10|352.39|346.99|352.28|346.88|352.41|347.01|352.28|346.88|21
1642731080000|2022-01-21 02:11:20|352.29|346.89|351.96|346.56|352.29|346.89|351.95|346.55|25
1642731090000|2022-01-21 02:11:30|351.97|346.57|352.09|346.69|352.09|346.69|351.93|346.53|18
1642731100000|2022-01-21 02:11:40|352.12|346.72|351.94|346.54|352.12|346.72|351.94|346.54|11
1642731110000|2022-01-21 02:11:50|351.93|346.53|351.93|346.53|351.94|346.54|351.92|346.52|11
1642731120000|2022-01-21 02:12:00|351.94|346.54|351.94|346.54|351.96|346.56|351.93|346.53|12
1642731130000|2022-01-21 02:12:10|351.95|346.55|351.74|346.34|351.95|346.55|351.73|346.33|20
1642731140000|2022-01-21 02:12:20|351.75|346.35|351.59|346.19|351.76|346.36|351.56|346.16|22
1642731150000|2022-01-21 02:12:30|351.6|346.2|351.42|346.02|351.6|346.2|351.42|346.02|14
1642731160000|2022-01-21 02:12:40|351.43|346.03|351.41|346.01|351.48|346.08|351.37|345.97|21
1642731170000|2022-01-21 02:12:50|351.42|346.02|351.54|346.14|351.55|346.15|351.42|346.02|12
1642731180000|2022-01-21 02:13:00|351.53|346.13|351.49|346.09|351.54|346.14|351.46|346.06|15
1642731190000|2022-01-21 02:13:10|351.5|346.1|351.32|345.92|351.5|346.1|351.32|345.92|17
1642731200000|2022-01-21 02:13:20|351.31|345.91|351.36|345.96|351.41|346.01|351.27|345.87|22
1642731210000|2022-01-21 02:13:30|351.37|345.97|351.49|346.09|351.51|346.11|351.37|345.97|15
1642731220000|2022-01-21 02:13:40|351.5|346.1|351.31|345.91|351.5|346.1|351.31|345.91|21
1642731230000|2022-01-21 02:13:50|351.3|345.9|351.15|345.75|351.3|345.9|351.09|345.69|32
1642731240000|2022-01-21 02:14:00|351.13|345.73|351.09|345.69|351.13|345.73|351.08|345.68|13
1642731250000|2022-01-21 02:14:10|351.08|345.68|350.98|345.58|351.1|345.7|350.96|345.56|18
1642731260000|2022-01-21 02:14:20|350.99|345.59|351.09|345.69|351.09|345.69|350.96|345.56|20
1642731270000|2022-01-21 02:14:30|351.08|345.68|351.21|345.81|351.21|345.81|351.03|345.63|21
1642731280000|2022-01-21 02:14:40|351.22|345.82|351.34|345.94|351.38|345.98|351.21|345.81|20
1642731290000|2022-01-21 02:14:50|351.36|345.96|351.53|346.13|351.58|346.18|351.35|345.95|26
1642731300000|2022-01-21 02:15:00|351.52|346.12|351.76|346.36|351.8|346.4|351.51|346.11|26
1642731310000|2022-01-21 02:15:10|351.72|346.32|351.78|346.38|351.87|346.47|351.69|346.29|28
1642731320000|2022-01-21 02:15:20|351.79|346.39|351.6|346.2|351.8|346.4|351.58|346.18|23
1642731330000|2022-01-21 02:15:30|351.51|346.11|351.39|345.99|351.58|346.18|351.36|345.96|31
1642731340000|2022-01-21 02:15:40|351.38|345.98|351.54|346.14|351.6|346.2|351.37|345.97|26
1642731350000|2022-01-21 02:15:50|351.55|346.15|351.58|346.18|351.67|346.27|351.48|346.08|25
1642731360000|2022-01-21 02:16:00|351.59|346.19|351.53|346.13|351.64|346.24|351.5|346.1|21
1642731370000|2022-01-21 02:16:10|351.54|346.14|351.54|346.14|351.54|346.14|351.5|346.1|13
1642731380000|2022-01-21 02:16:20|351.55|346.15|351.54|346.14|351.62|346.22|351.54|346.14|12
1642731390000|2022-01-21 02:16:30|351.53|346.13|351.79|346.39|351.83|346.43|351.53|346.13|24
1642731400000|2022-01-21 02:16:40|351.81|346.41|351.97|346.57|351.97|346.57|351.77|346.37|26
1642731410000|2022-01-21 02:16:50|351.98|346.58|352.14|346.74|352.14|346.74|351.95|346.55|21
1642731420000|2022-01-21 02:17:00|352.15|346.75|352.16|346.76|352.29|346.89|352.14|346.74|31
1642731430000|2022-01-21 02:17:10|352.18|346.78|352.06|346.66|352.18|346.78|352.06|346.66|29
1642731440000|2022-01-21 02:17:20|352.08|346.68|352.06|346.66|352.1|346.7|352.05|346.65|21
1642731450000|2022-01-21 02:17:30|352.04|346.64|352|346.6|352.06|346.66|352|346.6|16
1642731460000|2022-01-21 02:17:40|351.98|346.58|352.03|346.63|352.06|346.66|351.86|346.46|22
1642731470000|2022-01-21 02:17:50|352.08|346.68|352.03|346.63|352.08|346.68|352.03|346.63|12
1642731480000|2022-01-21 02:18:00|352.02|346.62|352.02|346.62|352.02|346.62|351.98|346.58|10
1642731490000|2022-01-21 02:18:10|352.01|346.61|351.94|346.54|352.02|346.62|351.94|346.54|10
1642731500000|2022-01-21 02:18:20|351.92|346.52|351.72|346.32|351.97|346.57|351.72|346.32|23
1642731510000|2022-01-21 02:18:30|351.75|346.35|351.62|346.22|351.75|346.35|351.62|346.22|24
1642731520000|2022-01-21 02:18:40|351.58|346.18|351.49|346.09|351.6|346.2|351.39|345.99|26
1642731530000|2022-01-21 02:18:50|351.47|346.07|351.46|346.06|351.48|346.08|351.41|346.01|22
1642731540000|2022-01-21 02:19:00|351.41|346.01|351.39|345.99|351.48|346.08|351.39|345.99|18
1642731550000|2022-01-21 02:19:10|351.38|345.98|351.05|345.65|351.38|345.98|351.05|345.65|16
1642731560000|2022-01-21 02:19:20|351.02|345.62|350.86|345.46|351.02|345.62|350.81|345.41|26
1642731570000|2022-01-21 02:19:30|350.85|345.45|350.79|345.39|350.86|345.46|350.67|345.27|23
1642731580000|2022-01-21 02:19:40|350.77|345.37|350.94|345.54|350.94|345.54|350.72|345.32|23
1642731590000|2022-01-21 02:19:50|350.95|345.55|350.96|345.56|351|345.6|350.92|345.52|20
1642731600000|2022-01-21 02:20:00|350.98|345.58|350.82|345.42|351.05|345.65|350.82|345.42|29
1642731610000|2022-01-21 02:20:10|350.81|345.41|350.92|345.52|350.92|345.52|350.78|345.38|20
1642731620000|2022-01-21 02:20:20|350.91|345.51|350.87|345.47|350.93|345.53|350.85|345.45|31
1642731630000|2022-01-21 02:20:30|350.89|345.49|350.7|345.3|350.89|345.49|350.69|345.29|26
1642731640000|2022-01-21 02:20:40|350.73|345.33|350.59|345.19|350.73|345.33|350.32|344.92|33
1642731650000|2022-01-21 02:20:50|350.61|345.21|350.51|345.11|350.89|345.49|350.51|345.11|34
1642731660000|2022-01-21 02:21:00|350.49|345.09|349.4|344|350.49|345.09|349.4|344|35
1642731670000|2022-01-21 02:21:10|349.36|343.96|349.48|344.08|349.64|344.24|349.13|343.73|32
1642731680000|2022-01-21 02:21:20|349.52|344.12|349.28|343.88|349.57|344.17|349.04|343.64|39
1642731690000|2022-01-21 02:21:30|349.24|343.84|349.31|343.91|349.37|343.97|349.03|343.63|35
1642731700000|2022-01-21 02:21:40|349.2|343.8|349.23|343.83|349.26|343.86|349.1|343.7|32
1642731710000|2022-01-21 02:21:50|349.21|343.81|349.05|343.65|349.23|343.83|349|343.6|32
1642731720000|2022-01-21 02:22:00|349.08|343.68|349.62|344.22|349.62|344.22|349.08|343.68|28
1642731730000|2022-01-21 02:22:10|349.64|344.24|350.17|344.77|350.17|344.77|349.61|344.21|30
1642731740000|2022-01-21 02:22:20|350.22|344.82|350.42|345.02|350.49|345.09|349.99|344.59|38
1642731750000|2022-01-21 02:22:30|350.38|344.98|350.81|345.41|351.1|345.7|350.38|344.98|37
1642731760000|2022-01-21 02:22:40|350.85|345.45|350.75|345.35|350.85|345.45|350.65|345.25|35
1642731770000|2022-01-21 02:22:50|350.71|345.31|350.7|345.3|350.75|345.35|350.62|345.22|33
1642731780000|2022-01-21 02:23:00|350.73|345.33|351.17|345.77|351.19|345.79|350.69|345.29|32
1642731790000|2022-01-21 02:23:10|351.1|345.7|351.3|345.9|351.4|346|351.06|345.66|27
1642731800000|2022-01-21 02:23:20|351.32|345.92|351.84|346.44|351.84|346.44|351.32|345.92|25
1642731810000|2022-01-21 02:23:30|351.86|346.46|351.89|346.49|352.05|346.65|351.82|346.42|33
1642731820000|2022-01-21 02:23:40|351.87|346.47|352.1|346.7|352.1|346.7|351.87|346.47|18
1642731830000|2022-01-21 02:23:50|352.08|346.68|352.17|346.77|352.25|346.85|351.92|346.52|27
1642731840000|2022-01-21 02:24:00|352.18|346.78|352.4|347|352.4|347|352.16|346.76|25
1642731850000|2022-01-21 02:24:10|352.41|347.01|352.7|347.3|352.7|347.3|352.35|346.95|27
1642731860000|2022-01-21 02:24:20|352.85|347.45|353|347.6|353.27|347.87|352.85|347.45|29
1642731870000|2022-01-21 02:24:30|353.13|347.73|353.23|347.83|353.23|347.83|352.61|347.21|36
1642731880000|2022-01-21 02:24:40|353.25|347.85|353.73|348.33|353.88|348.48|353.21|347.81|36
1642731890000|2022-01-21 02:24:50|353.76|348.36|354.63|349.23|354.63|349.23|353.68|348.28|34
1642731900000|2022-01-21 02:25:00|354.48|349.08|354.9|349.5|354.92|349.52|354.38|348.98|33
1642731910000|2022-01-21 02:25:10|354.94|349.54|354.56|349.16|355.21|349.81|354.56|349.16|30
1642731920000|2022-01-21 02:25:20|354.57|349.17|354.58|349.18|354.65|349.25|354.54|349.14|15
1642731930000|2022-01-21 02:25:30|354.59|349.19|354.3|348.9|354.67|349.27|354.3|348.9|19
1642731940000|2022-01-21 02:25:40|354.28|348.88|354.68|349.28|354.68|349.28|354.24|348.84|32
1642731950000|2022-01-21 02:25:50|354.69|349.29|354.66|349.26|354.72|349.32|354.5|349.1|28
1642731960000|2022-01-21 02:26:00|354.68|349.28|354.52|349.12|354.69|349.29|354.46|349.06|32
1642731970000|2022-01-21 02:26:10|354.54|349.14|354.67|349.27|354.87|349.47|354.53|349.13|29
1642731980000|2022-01-21 02:26:20|354.65|349.25|354.78|349.38|354.84|349.44|354.6|349.2|26
1642731990000|2022-01-21 02:26:30|354.77|349.37|354.85|349.45|354.96|349.56|354.77|349.37|26
1642732000000|2022-01-21 02:26:40|354.87|349.47|354.43|349.03|354.95|349.55|354.42|349.02|32
1642732010000|2022-01-21 02:26:50|354.5|349.1|354.62|349.22|354.75|349.35|354.5|349.1|29
1642732020000|2022-01-21 02:27:00|354.59|349.19|354.4|349|354.59|349.19|354.4|349|15
1642732030000|2022-01-21 02:27:10|354.39|348.99|354.13|348.73|354.39|348.99|354.13|348.73|23
1642732040000|2022-01-21 02:27:20|354.17|348.77|354.19|348.79|354.22|348.82|354.05|348.65|23
1642732050000|2022-01-21 02:27:30|354.26|348.86|354.46|349.06|354.54|349.14|354.26|348.86|25
1642732060000|2022-01-21 02:27:40|354.47|349.07|354.26|348.86|354.47|349.07|354.25|348.85|25
1642732070000|2022-01-21 02:27:50|354.25|348.85|354.21|348.81|354.32|348.92|354.21|348.81|18
1642732080000|2022-01-21 02:28:00|354.24|348.84|353.48|348.08|354.35|348.95|353.41|348.01|32
1642732090000|2022-01-21 02:28:10|353.47|348.07|353.31|347.91|353.47|348.07|353.12|347.72|26
1642732100000|2022-01-21 02:28:20|353.34|347.94|352.93|347.53|353.35|347.95|352.92|347.52|24
1642732110000|2022-01-21 02:28:30|352.92|347.52|352.9|347.5|353.08|347.68|352.89|347.49|25
1642732120000|2022-01-21 02:28:40|352.91|347.51|353.08|347.68|353.09|347.69|352.89|347.49|25
1642732130000|2022-01-21 02:28:50|353.07|347.67|353.53|348.13|353.55|348.15|353.07|347.67|21
1642732140000|2022-01-21 02:29:00|353.52|348.12|353.52|348.12|353.56|348.16|353.38|347.98|25
1642732150000|2022-01-21 02:29:10|353.46|348.06|353.95|348.55|353.95|348.55|353.46|348.06|25
1642732160000|2022-01-21 02:29:20|353.96|348.56|353.9|348.5|354.09|348.69|353.8|348.4|31
1642732170000|2022-01-21 02:29:30|353.91|348.51|353.77|348.37|353.92|348.52|353.74|348.34|25
1642732180000|2022-01-21 02:29:40|353.78|348.38|353.71|348.31|353.84|348.44|353.68|348.28|24
1642732190000|2022-01-21 02:29:50|353.7|348.3|353.75|348.35|353.76|348.36|353.7|348.3|20
1642732200000|2022-01-21 02:30:00|353.73|348.33|353.87|348.47|353.88|348.48|353.72|348.32|20
1642732210000|2022-01-21 02:30:10|353.86|348.46|353.83|348.43|353.93|348.53|353.72|348.32|25
1642732220000|2022-01-21 02:30:20|353.88|348.48|353.49|348.09|353.88|348.48|353.44|348.04|24
1642732230000|2022-01-21 02:30:30|353.48|348.08|353.09|347.69|353.48|348.08|353.09|347.69|24
1642732240000|2022-01-21 02:30:40|353.1|347.7|353.32|347.92|353.39|347.99|353.07|347.67|25
1642732250000|2022-01-21 02:30:50|353.34|347.94|353.11|347.71|353.34|347.94|353.09|347.69|22
1642732260000|2022-01-21 02:31:00|353.08|347.68|353.15|347.75|353.15|347.75|352.98|347.58|24
1642732270000|2022-01-21 02:31:10|353.17|347.77|353.08|347.68|353.17|347.77|352.92|347.52|30
1642732280000|2022-01-21 02:31:20|353.09|347.69|352.94|347.54|353.09|347.69|352.94|347.54|14
1642732290000|2022-01-21 02:31:30|352.93|347.53|353.14|347.74|353.17|347.77|352.89|347.49|29
1642732300000|2022-01-21 02:31:40|353.15|347.75|353.06|347.66|353.15|347.75|352.94|347.54|33
1642732310000|2022-01-21 02:31:50|353.01|347.61|353.12|347.72|353.14|347.74|353.01|347.61|21
1642732320000|2022-01-21 02:32:00|353.14|347.74|353.13|347.73|353.18|347.78|353.12|347.72|15
1642732330000|2022-01-21 02:32:10|353.12|347.72|352.94|347.54|353.12|347.72|352.94|347.54|25
1642732340000|2022-01-21 02:32:20|352.86|347.46|352.28|346.88|352.86|347.46|352.28|346.88|33
1642732350000|2022-01-21 02:32:30|352.18|346.78|352.27|346.87|352.34|346.94|352.15|346.75|30
1642732360000|2022-01-21 02:32:40|352.25|346.85|352.17|346.77|352.45|347.05|352.17|346.77|31
1642732370000|2022-01-21 02:32:50|352.16|346.76|352.29|346.89|352.29|346.89|352.08|346.68|28
1642732380000|2022-01-21 02:33:00|352.32|346.92|351.89|346.49|352.32|346.92|351.89|346.49|28
1642732390000|2022-01-21 02:33:10|351.9|346.5|352.12|346.72|352.24|346.84|351.85|346.45|31
1642732400000|2022-01-21 02:33:20|352.13|346.73|351.97|346.57|352.13|346.73|351.97|346.57|18
1642732410000|2022-01-21 02:33:30|351.98|346.58|352.18|346.78|352.29|346.89|351.98|346.58|30
1642732420000|2022-01-21 02:33:40|352.16|346.76|351.89|346.49|352.17|346.77|351.86|346.46|33
1642732430000|2022-01-21 02:33:50|351.85|346.45|351.92|346.52|351.99|346.59|351.85|346.45|28
1642732440000|2022-01-21 02:34:00|351.94|346.54|351.94|346.54|351.97|346.57|351.81|346.41|31
1642732450000|2022-01-21 02:34:10|351.93|346.53|351.99|346.59|352.02|346.62|351.93|346.53|24
1642732460000|2022-01-21 02:34:20|351.95|346.55|352.51|347.11|352.51|347.11|351.95|346.55|25
1642732470000|2022-01-21 02:34:30|352.49|347.09|352.58|347.18|352.6|347.2|352.43|347.03|24
1642732480000|2022-01-21 02:34:40|352.49|347.09|352.55|347.15|352.58|347.18|352.37|346.97|26
1642732490000|2022-01-21 02:34:50|352.58|347.18|352.22|346.82|352.58|347.18|352.19|346.79|29
1642732500000|2022-01-21 02:35:00|352.21|346.81|351.99|346.59|352.21|346.81|351.9|346.5|34
1642732510000|2022-01-21 02:35:10|351.96|346.56|352.23|346.83|352.23|346.83|351.9|346.5|21
1642732520000|2022-01-21 02:35:20|352.24|346.84|352.45|347.05|352.45|347.05|352.14|346.74|25
1642732530000|2022-01-21 02:35:30|352.46|347.06|352.4|347|352.46|347.06|352.4|347|16
1642732540000|2022-01-21 02:35:40|352.39|346.99|352.49|347.09|352.52|347.12|352.3|346.9|31
1642732550000|2022-01-21 02:35:50|352.48|347.08|352.43|347.03|352.52|347.12|352.34|346.94|32
1642732560000|2022-01-21 02:36:00|352.45|347.05|352.45|347.05|352.48|347.08|352.3|346.9|29
1642732570000|2022-01-21 02:36:10|352.46|347.06|352.47|347.07|352.51|347.11|352.44|347.04|24
1642732580000|2022-01-21 02:36:20|352.48|347.08|352.45|347.05|352.48|347.08|352.44|347.04|22
1642732590000|2022-01-21 02:36:30|352.47|347.07|352.21|346.81|352.47|347.07|352.18|346.78|25
1642732600000|2022-01-21 02:36:40|352.22|346.82|352.09|346.69|352.22|346.82|352.05|346.65|23
1642732610000|2022-01-21 02:36:50|352.04|346.64|352.27|346.87|352.29|346.89|352.01|346.61|25
1642732620000|2022-01-21 02:37:00|352.24|346.84|352.17|346.77|352.29|346.89|352.11|346.71|28
1642732630000|2022-01-21 02:37:10|352.18|346.78|352|346.6|352.24|346.84|352|346.6|28
1642732640000|2022-01-21 02:37:20|352.01|346.61|352.02|346.62|352.05|346.65|351.96|346.56|23
1642732650000|2022-01-21 02:37:30|352|346.6|352.07|346.67|352.19|346.79|352|346.6|30
1642732660000|2022-01-21 02:37:40|352.08|346.68|351.96|346.56|352.11|346.71|351.96|346.56|19
1642732670000|2022-01-21 02:37:50|351.94|346.54|351.87|346.47|351.96|346.56|351.87|346.47|18
1642732680000|2022-01-21 02:38:00|351.88|346.48|351.92|346.52|351.93|346.53|351.84|346.44|18
1642732690000|2022-01-21 02:38:10|351.91|346.51|351.71|346.31|351.93|346.53|351.71|346.31|27
1642732700000|2022-01-21 02:38:20|351.69|346.29|351.72|346.32|351.79|346.39|351.56|346.16|30
1642732710000|2022-01-21 02:38:30|351.71|346.31|352.02|346.62|352.02|346.62|351.68|346.28|31
1642732720000|2022-01-21 02:38:40|352.01|346.61|352.21|346.81|352.3|346.9|351.98|346.58|30
1642732730000|2022-01-21 02:38:50|352.2|346.8|352.22|346.82|352.28|346.88|352.2|346.8|25
1642732740000|2022-01-21 02:39:00|352.19|346.79|352.09|346.69|352.19|346.79|352.09|346.69|23
1642732750000|2022-01-21 02:39:10|352.11|346.71|352.28|346.88|352.31|346.91|352.1|346.7|29
1642732760000|2022-01-21 02:39:20|352.27|346.87|352.08|346.68|352.3|346.9|352.08|346.68|28
1642732770000|2022-01-21 02:39:30|352.07|346.67|352.09|346.69|352.1|346.7|352.04|346.64|16
1642732780000|2022-01-21 02:39:40|352.1|346.7|352.1|346.7|352.16|346.76|352.1|346.7|19
1642732790000|2022-01-21 02:39:50|352.11|346.71|352.16|346.76|352.2|346.8|352.11|346.71|23
1642732800000|2022-01-21 02:40:00|352.18|346.78|352.22|346.82|352.37|346.97|352.18|346.78|22
1642732810000|2022-01-21 02:40:10|352.21|346.81|352.15|346.75|352.27|346.87|352.15|346.75|19
1642732820000|2022-01-21 02:40:20|352.16|346.76|351.95|346.55|352.17|346.77|351.81|346.41|32
1642732830000|2022-01-21 02:40:30|351.97|346.57|351.89|346.49|351.99|346.59|351.87|346.47|22
1642732840000|2022-01-21 02:40:40|351.88|346.48|351.79|346.39|351.91|346.51|351.63|346.23|27
1642732850000|2022-01-21 02:40:50|351.78|346.38|351.86|346.46|351.89|346.49|351.68|346.28|24
1642732860000|2022-01-21 02:41:00|351.85|346.45|351.98|346.58|351.99|346.59|351.82|346.42|26
1642732870000|2022-01-21 02:41:10|351.92|346.52|351.85|346.45|351.92|346.52|351.83|346.43|16
1642732880000|2022-01-21 02:41:20|351.86|346.46|351.85|346.45|351.87|346.47|351.8|346.4|16
1642732890000|2022-01-21 02:41:30|351.87|346.47|351.86|346.46|351.88|346.48|351.83|346.43|14
1642732900000|2022-01-21 02:41:40|351.83|346.43|351.78|346.38|351.83|346.43|351.74|346.34|15
1642732910000|2022-01-21 02:41:50|351.81|346.41|351.75|346.35|351.84|346.44|351.75|346.35|14
1642732920000|2022-01-21 02:42:00|351.76|346.36|351.5|346.1|351.76|346.36|351.49|346.09|22
1642732930000|2022-01-21 02:42:10|351.48|346.08|351.3|345.9|351.48|346.08|351.29|345.89|25
1642732940000|2022-01-21 02:42:20|351.32|345.92|351.41|346.01|351.43|346.03|351.32|345.92|12
1642732950000|2022-01-21 02:42:30|351.42|346.02|351.52|346.12|351.56|346.16|351.39|345.99|22
1642732960000|2022-01-21 02:42:40|351.53|346.13|351.44|346.04|351.66|346.26|351.41|346.01|20
1642732970000|2022-01-21 02:42:50|351.48|346.08|351.28|345.88|351.49|346.09|351.28|345.88|25
1642732980000|2022-01-21 02:43:00|351.25|345.85|351.21|345.81|351.32|345.92|351.14|345.74|32
1642732990000|2022-01-21 02:43:10|351.23|345.83|351.26|345.86|351.26|345.86|351.09|345.69|27
1642733000000|2022-01-21 02:43:20|351.33|345.93|351.7|346.3|351.91|346.51|351.33|345.93|33
1642733010000|2022-01-21 02:43:30|351.67|346.27|351.86|346.46|351.86|346.46|351.67|346.27|31
1642733020000|2022-01-21 02:43:40|351.85|346.45|351.85|346.45|351.9|346.5|351.75|346.35|20
1642733030000|2022-01-21 02:43:50|351.87|346.47|351.56|346.16|351.94|346.54|351.56|346.16|28
1642733040000|2022-01-21 02:44:00|351.55|346.15|351.49|346.09|351.57|346.17|351.35|345.95|24
1642733050000|2022-01-21 02:44:10|351.48|346.08|351.5|346.1|351.59|346.19|351.45|346.05|26
1642733060000|2022-01-21 02:44:20|351.51|346.11|351.54|346.14|351.55|346.15|351.47|346.07|23
1642733070000|2022-01-21 02:44:30|351.52|346.12|351.54|346.14|351.55|346.15|351.38|345.98|33
1642733080000|2022-01-21 02:44:40|351.51|346.11|351.51|346.11|351.55|346.15|351.49|346.09|19
1642733090000|2022-01-21 02:44:50|351.49|346.09|351.22|345.82|351.49|346.09|351.18|345.78|26
1642733100000|2022-01-21 02:45:00|351.23|345.83|351.5|346.1|351.51|346.11|351.17|345.77|27
1642733110000|2022-01-21 02:45:10|351.49|346.09|351.51|346.11|351.55|346.15|351.39|345.99|35
1642733120000|2022-01-21 02:45:20|351.5|346.1|351.04|345.64|351.5|346.1|350.96|345.56|33
1642733130000|2022-01-21 02:45:30|350.98|345.58|351.1|345.7|351.16|345.76|350.97|345.57|23
1642733140000|2022-01-21 02:45:40|351.16|345.76|351.25|345.85|351.37|345.97|351.11|345.71|32
1642733150000|2022-01-21 02:45:50|351.22|345.82|351.19|345.79|351.25|345.85|351.16|345.76|31
1642733160000|2022-01-21 02:46:00|351.2|345.8|351.37|345.97|351.46|346.06|351.19|345.79|26
1642733170000|2022-01-21 02:46:10|351.36|345.96|351.56|346.16|351.68|346.28|351.33|345.93|31
1642733180000|2022-01-21 02:46:20|351.57|346.17|351.59|346.19|351.6|346.2|351.44|346.04|29
1642733190000|2022-01-21 02:46:30|351.57|346.17|351.39|345.99|351.59|346.19|351.39|345.99|28
1642733200000|2022-01-21 02:46:40|351.41|346.01|351.49|346.09|351.53|346.13|351.4|346|27
1642733210000|2022-01-21 02:46:50|351.47|346.07|351.58|346.18|351.68|346.28|351.47|346.07|21
1642733220000|2022-01-21 02:47:00|351.57|346.17|351.58|346.18|351.67|346.27|351.56|346.16|26
1642733230000|2022-01-21 02:47:10|351.54|346.14|351.44|346.04|351.67|346.27|351.44|346.04|31
1642733240000|2022-01-21 02:47:20|351.41|346.01|350.79|345.39|351.41|346.01|350.79|345.39|31
1642733250000|2022-01-21 02:47:30|350.81|345.41|350.65|345.25|351.05|345.65|350.65|345.25|35
1642733260000|2022-01-21 02:47:40|350.68|345.28|350.72|345.32|350.76|345.36|350.62|345.22|28
1642733270000|2022-01-21 02:47:50|350.73|345.33|350.9|345.5|350.9|345.5|350.64|345.24|26
1642733280000|2022-01-21 02:48:00|350.92|345.52|350.69|345.29|350.94|345.54|350.66|345.26|21
1642733290000|2022-01-21 02:48:10|350.67|345.27|350.78|345.38|350.85|345.45|350.67|345.27|23
1642733300000|2022-01-21 02:48:20|350.79|345.39|350.93|345.53|350.94|345.54|350.77|345.37|24
1642733310000|2022-01-21 02:48:30|350.92|345.52|351.08|345.68|351.11|345.71|350.92|345.52|34
1642733320000|2022-01-21 02:48:40|351.14|345.74|351.13|345.73|351.19|345.79|351.11|345.71|25
1642733330000|2022-01-21 02:48:50|351.12|345.72|351.2|345.8|351.21|345.81|351.04|345.64|24
1642733340000|2022-01-21 02:49:00|351.22|345.82|351.19|345.79|351.23|345.83|351.08|345.68|27
1642733350000|2022-01-21 02:49:10|351.18|345.78|351.16|345.76|351.2|345.8|351.1|345.7|25
1642733360000|2022-01-21 02:49:20|351.17|345.77|351.16|345.76|351.21|345.81|351.09|345.69|24
1642733370000|2022-01-21 02:49:30|351.18|345.78|351.2|345.8|351.2|345.8|351.11|345.71|13
1642733380000|2022-01-21 02:49:40|351.21|345.81|351.03|345.63|351.27|345.87|351.03|345.63|29
1642733390000|2022-01-21 02:49:50|351.02|345.62|350.74|345.34|351.02|345.62|350.74|345.34|28
1642733400000|2022-01-21 02:50:00|350.72|345.32|350.69|345.29|350.84|345.44|350.67|345.27|30
1642733410000|2022-01-21 02:50:10|350.72|345.32|350.72|345.32|350.75|345.35|350.66|345.26|25
1642733420000|2022-01-21 02:50:20|350.73|345.33|350.88|345.48|350.88|345.48|350.69|345.29|31
1642733430000|2022-01-21 02:50:30|350.83|345.43|350.93|345.53|350.93|345.53|350.83|345.43|18
1642733440000|2022-01-21 02:50:40|350.95|345.55|350.93|345.53|351.09|345.69|350.8|345.4|35
1642733450000|2022-01-21 02:50:50|350.92|345.52|351.08|345.68|351.12|345.72|350.92|345.52|26
1642733460000|2022-01-21 02:51:00|351.07|345.67|351.09|345.69|351.16|345.76|351.07|345.67|27
1642733470000|2022-01-21 02:51:10|351.14|345.74|351.27|345.87|351.27|345.87|351.13|345.73|19
1642733480000|2022-01-21 02:51:20|351.24|345.84|351.44|346.04|351.46|346.06|351.24|345.84|22
1642733490000|2022-01-21 02:51:30|351.45|346.05|351.46|346.06|351.47|346.07|351.44|346.04|21
1642733500000|2022-01-21 02:51:40|351.45|346.05|351.42|346.02|351.49|346.09|351.39|345.99|19
1642733510000|2022-01-21 02:51:50|351.43|346.03|351.48|346.08|351.57|346.17|351.42|346.02|22
1642733520000|2022-01-21 02:52:00|351.45|346.05|351.48|346.08|351.53|346.13|351.41|346.01|33
1642733530000|2022-01-21 02:52:10|351.49|346.09|351.35|345.95|351.49|346.09|351.28|345.88|25
1642733540000|2022-01-21 02:52:20|351.36|345.96|351.35|345.95|351.4|346|351.29|345.89|23
1642733550000|2022-01-21 02:52:30|351.4|346|351.43|346.03|351.43|346.03|351.39|345.99|15
1642733560000|2022-01-21 02:52:40|351.41|346.01|351.37|345.97|351.43|346.03|351.37|345.97|19
1642733570000|2022-01-21 02:52:50|351.38|345.98|351.41|346.01|351.42|346.02|351.36|345.96|17
1642733580000|2022-01-21 02:53:00|351.37|345.97|351.38|345.98|351.42|346.02|351.37|345.97|14
1642733590000|2022-01-21 02:53:10|351.4|346|351.58|346.18|351.58|346.18|351.4|346|13
1642733600000|2022-01-21 02:53:20|351.54|346.14|351.58|346.18|351.59|346.19|351.48|346.08|23
1642733610000|2022-01-21 02:53:30|351.57|346.17|351.72|346.32|351.74|346.34|351.57|346.17|17
1642733620000|2022-01-21 02:53:40|351.7|346.3|351.61|346.21|351.74|346.34|351.54|346.14|24
1642733630000|2022-01-21 02:53:50|351.6|346.2|351.75|346.35|351.81|346.41|351.53|346.13|25
1642733640000|2022-01-21 02:54:00|351.74|346.34|351.69|346.29|351.74|346.34|351.56|346.16|28
1642733650000|2022-01-21 02:54:10|351.68|346.28|351.71|346.31|351.72|346.32|351.51|346.11|26
1642733660000|2022-01-21 02:54:20|351.73|346.33|351.64|346.24|351.88|346.48|351.64|346.24|21
1642733670000|2022-01-21 02:54:30|351.6|346.2|351.86|346.46|351.86|346.46|351.6|346.2|24
1642733680000|2022-01-21 02:54:40|351.85|346.45|351.79|346.39|351.92|346.52|351.76|346.36|18
1642733690000|2022-01-21 02:54:50|351.78|346.38|351.84|346.44|351.88|346.48|351.75|346.35|14
1642733700000|2022-01-21 02:55:00|351.85|346.45|352.02|346.62|352.02|346.62|351.85|346.45|27
1642733710000|2022-01-21 02:55:10|352.03|346.63|352.05|346.65|352.2|346.8|352.02|346.62|23
1642733720000|2022-01-21 02:55:20|352.02|346.62|352.1|346.7|352.22|346.82|351.92|346.52|26
1642733730000|2022-01-21 02:55:30|352.12|346.72|352.1|346.7|352.15|346.75|352.09|346.69|16
1642733740000|2022-01-21 02:55:40|352.08|346.68|352.01|346.61|352.08|346.68|351.96|346.56|20
1642733750000|2022-01-21 02:55:50|352.02|346.62|352.06|346.66|352.06|346.66|351.99|346.59|13
1642733760000|2022-01-21 02:56:00|352.07|346.67|351.97|346.57|352.07|346.67|351.97|346.57|16
1642733770000|2022-01-21 02:56:10|351.98|346.58|351.87|346.47|351.98|346.58|351.82|346.42|23
1642733780000|2022-01-21 02:56:20|351.85|346.45|351.88|346.48|351.88|346.48|351.83|346.43|13
1642733790000|2022-01-21 02:56:30|351.87|346.47|351.61|346.21|351.87|346.47|351.56|346.16|22
1642733800000|2022-01-21 02:56:40|351.6|346.2|351.22|345.82|351.61|346.21|351.22|345.82|29
1642733810000|2022-01-21 02:56:50|351.24|345.84|351.46|346.06|351.46|346.06|351.22|345.82|25
1642733820000|2022-01-21 02:57:00|351.47|346.07|351.32|345.92|351.48|346.08|351.32|345.92|22
1642733830000|2022-01-21 02:57:10|351.33|345.93|351.16|345.76|351.4|346|351.08|345.68|28
1642733840000|2022-01-21 02:57:20|351.19|345.79|351.22|345.82|351.28|345.88|351.19|345.79|20
1642733850000|2022-01-21 02:57:30|351.29|345.89|351.36|345.96|351.37|345.97|351.27|345.87|24
1642733860000|2022-01-21 02:57:40|351.37|345.97|351.27|345.87|351.38|345.98|351.25|345.85|20
1642733870000|2022-01-21 02:57:50|351.25|345.85|351.2|345.8|351.33|345.93|351.19|345.79|25
1642733880000|2022-01-21 02:58:00|351.19|345.79|350.96|345.56|351.19|345.79|350.95|345.55|18
1642733890000|2022-01-21 02:58:10|350.98|345.58|350.99|345.59|351.05|345.65|350.97|345.57|21
1642733900000|2022-01-21 02:58:20|351.01|345.61|350.99|345.59|351.02|345.62|350.98|345.58|13
1642733910000|2022-01-21 02:58:30|350.98|345.58|350.92|345.52|350.98|345.58|350.92|345.52|10
1642733920000|2022-01-21 02:58:40|350.9|345.5|350.73|345.33|350.9|345.5|350.73|345.33|20
1642733930000|2022-01-21 02:58:50|350.75|345.35|350.91|345.51|350.91|345.51|350.63|345.23|27
1642733940000|2022-01-21 02:59:00|350.94|345.54|350.85|345.45|351.02|345.62|350.83|345.43|25
1642733950000|2022-01-21 02:59:10|350.93|345.53|350.94|345.54|351.05|345.65|350.93|345.53|24
1642733960000|2022-01-21 02:59:20|350.95|345.55|350.9|345.5|351.12|345.72|350.88|345.48|28
1642733970000|2022-01-21 02:59:30|350.88|345.48|350.78|345.38|350.89|345.49|350.76|345.36|21
1642733980000|2022-01-21 02:59:40|350.81|345.41|351.07|345.67|351.09|345.69|350.8|345.4|21
1642733990000|2022-01-21 02:59:50|351.08|345.68|351.04|345.64|351.19|345.79|351.03|345.63|25
1642734000000|2022-01-21 03:00:00|350.97|345.57|351.33|345.93|351.33|345.93|350.89|345.49|26
1642734010000|2022-01-21 03:00:10|351.35|345.95|351.2|345.8|351.39|345.99|351.12|345.72|30
1642734020000|2022-01-21 03:00:20|351.19|345.79|351.12|345.72|351.25|345.85|351.08|345.68|23
1642734030000|2022-01-21 03:00:30|351.15|345.75|350.82|345.42|351.15|345.75|350.8|345.4|34
1642734040000|2022-01-21 03:00:40|350.83|345.43|350.72|345.32|350.83|345.43|350.67|345.27|20
1642734050000|2022-01-21 03:00:50|350.73|345.33|350.53|345.13|350.73|345.33|350.53|345.13|23
1642734060000|2022-01-21 03:01:00|350.55|345.15|350.66|345.26|350.71|345.31|350.54|345.14|19
1642734070000|2022-01-21 03:01:10|350.65|345.25|350.48|345.08|350.65|345.25|350.44|345.04|20
1642734080000|2022-01-21 03:01:20|350.47|345.07|350.42|345.02|350.5|345.1|350.37|344.97|18
1642734090000|2022-01-21 03:01:30|350.43|345.03|350.54|345.14|350.54|345.14|350.36|344.96|33
1642734100000|2022-01-21 03:01:40|350.51|345.11|350.71|345.31|350.82|345.42|350.49|345.09|29
1642734110000|2022-01-21 03:01:50|350.73|345.33|350.97|345.57|350.97|345.57|350.73|345.33|15
1642734120000|2022-01-21 03:02:00|350.99|345.59|350.92|345.52|350.99|345.59|350.88|345.48|15
1642734130000|2022-01-21 03:02:10|350.9|345.5|351.02|345.62|351.02|345.62|350.86|345.46|19
1642734140000|2022-01-21 03:02:20|351.1|345.7|351.35|345.95|351.35|345.95|351.04|345.64|24
1642734150000|2022-01-21 03:02:30|351.34|345.94|351.36|345.96|351.44|346.04|351.24|345.84|24
1642734160000|2022-01-21 03:02:40|351.35|345.95|351.25|345.85|351.38|345.98|351.25|345.85|21
1642734170000|2022-01-21 03:02:50|351.23|345.83|351.39|345.99|351.42|346.02|351.23|345.83|18
1642734180000|2022-01-21 03:03:00|351.36|345.96|351.41|346.01|351.43|346.03|351.36|345.96|8
1642734190000|2022-01-21 03:03:10|351.39|345.99|351.27|345.87|351.4|346|351.27|345.87|8
1642734200000|2022-01-21 03:03:20|351.24|345.84|351.2|345.8|351.24|345.84|351.13|345.73|20
1642734210000|2022-01-21 03:03:30|351.21|345.81|351.33|345.93|351.37|345.97|351.19|345.79|24
1642734220000|2022-01-21 03:03:40|351.35|345.95|351.47|346.07|351.47|346.07|351.28|345.88|24
1642734230000|2022-01-21 03:03:50|351.51|346.11|351.5|346.1|351.51|346.11|351.47|346.07|3
1642734240000|2022-01-21 03:04:00|351.51|346.11|351.51|346.11|351.55|346.15|351.5|346.1|16
1642734250000|2022-01-21 03:04:10|351.5|346.1|351.32|345.92|351.5|346.1|351.31|345.91|23
1642734260000|2022-01-21 03:04:20|351.33|345.93|351.15|345.75|351.33|345.93|351.1|345.7|32
1642734270000|2022-01-21 03:04:30|351.18|345.78|351.12|345.72|351.21|345.81|351.11|345.71|26
1642734280000|2022-01-21 03:04:40|351.11|345.71|351.04|345.64|351.12|345.72|350.92|345.52|24
1642734290000|2022-01-21 03:04:50|351.02|345.62|351.09|345.69|351.15|345.75|350.96|345.56|22
1642734300000|2022-01-21 03:05:00|351.1|345.7|350.91|345.51|351.16|345.76|350.91|345.51|22
1642734310000|2022-01-21 03:05:10|350.96|345.56|350.91|345.51|350.96|345.56|350.91|345.51|18
1642734320000|2022-01-21 03:05:20|350.9|345.5|350.65|345.25|350.92|345.52|350.65|345.25|23
1642734330000|2022-01-21 03:05:30|350.67|345.27|350.28|344.88|350.67|345.27|350.28|344.88|22
1642734340000|2022-01-21 03:05:40|350.3|344.9|350.27|344.87|350.34|344.94|350.05|344.65|33
1642734350000|2022-01-21 03:05:50|350.29|344.89|350.2|344.8|350.39|344.99|350.2|344.8|28
1642734360000|2022-01-21 03:06:00|350.22|344.82|350.34|344.94|350.35|344.95|350.22|344.82|26
1642734370000|2022-01-21 03:06:10|350.32|344.92|350.32|344.92|350.36|344.96|350.29|344.89|15
1642734380000|2022-01-21 03:06:20|350.33|344.93|350.26|344.86|350.35|344.95|350.25|344.85|20
1642734390000|2022-01-21 03:06:30|350.25|344.85|350.02|344.62|350.26|344.86|350|344.6|22
1642734400000|2022-01-21 03:06:40|350.03|344.63|350.11|344.71|350.17|344.77|350.03|344.63|15
1642734410000|2022-01-21 03:06:50|350.08|344.68|349.83|344.43|350.09|344.69|349.83|344.43|24
1642734420000|2022-01-21 03:07:00|349.81|344.41|349.78|344.38|349.87|344.47|349.73|344.33|29
1642734430000|2022-01-21 03:07:10|349.84|344.44|349.84|344.44|349.89|344.49|349.73|344.33|27
1642734440000|2022-01-21 03:07:20|349.85|344.45|349.83|344.43|349.86|344.46|349.83|344.43|10
1642734450000|2022-01-21 03:07:30|349.81|344.41|349.85|344.45|349.87|344.47|349.81|344.41|10
1642734460000|2022-01-21 03:07:40|349.86|344.46|349.81|344.41|349.86|344.46|349.79|344.39|18
1642734470000|2022-01-21 03:07:50|349.84|344.44|349.8|344.4|349.85|344.45|349.77|344.37|23
1642734480000|2022-01-21 03:08:00|349.81|344.41|349.78|344.38|349.83|344.43|349.77|344.37|16
1642734490000|2022-01-21 03:08:10|349.73|344.33|349.71|344.31|349.78|344.38|349.71|344.31|15
1642734500000|2022-01-21 03:08:20|349.73|344.33|349.7|344.3|349.82|344.42|349.7|344.3|19
1642734510000|2022-01-21 03:08:30|349.68|344.28|349.46|344.06|349.68|344.28|349.37|343.97|28
1642734520000|2022-01-21 03:08:40|349.45|344.05|349.32|343.92|349.47|344.07|349.32|343.92|31
1642734530000|2022-01-21 03:08:50|349.31|343.91|349.63|344.23|349.72|344.32|349.24|343.84|34
1642734540000|2022-01-21 03:09:00|349.61|344.21|349.65|344.25|349.69|344.29|349.5|344.1|27
1642734550000|2022-01-21 03:09:10|349.73|344.33|349.89|344.49|349.89|344.49|349.65|344.25|30
1642734560000|2022-01-21 03:09:20|349.92|344.52|350.12|344.72|350.18|344.78|349.84|344.44|33
1642734570000|2022-01-21 03:09:30|350.11|344.71|349.98|344.58|350.12|344.72|349.96|344.56|20
1642734580000|2022-01-21 03:09:40|349.96|344.56|349.8|344.4|349.98|344.58|349.78|344.38|19
1642734590000|2022-01-21 03:09:50|349.81|344.41|349.71|344.31|349.81|344.41|349.71|344.31|17
1642734600000|2022-01-21 03:10:00|349.72|344.32|349.61|344.21|349.73|344.33|349.6|344.2|23
1642734610000|2022-01-21 03:10:10|349.6|344.2|349.7|344.3|349.7|344.3|349.46|344.06|21
1642734620000|2022-01-21 03:10:20|349.71|344.31|349.72|344.32|349.74|344.34|349.7|344.3|11
1642734630000|2022-01-21 03:10:30|349.67|344.27|349.52|344.12|349.71|344.31|349.52|344.12|31
1642734640000|2022-01-21 03:10:40|349.51|344.11|349.74|344.34|349.9|344.5|349.51|344.11|28
1642734650000|2022-01-21 03:10:50|349.78|344.38|349.58|344.18|349.79|344.39|349.58|344.18|26
1642734660000|2022-01-21 03:11:00|349.56|344.16|349.33|343.93|349.59|344.19|349.32|343.92|27
1642734670000|2022-01-21 03:11:10|349.41|344.01|349.46|344.06|349.55|344.15|349.41|344.01|27
1642734680000|2022-01-21 03:11:20|349.48|344.08|349.52|344.12|349.52|344.12|349.4|344|22
1642734690000|2022-01-21 03:11:30|349.59|344.19|349.63|344.23|349.66|344.26|349.5|344.1|26
1642734700000|2022-01-21 03:11:40|349.62|344.22|349.48|344.08|349.62|344.22|349.46|344.06|19
1642734710000|2022-01-21 03:11:50|349.45|344.05|349.47|344.07|349.5|344.1|349.45|344.05|9
1642734720000|2022-01-21 03:12:00|349.49|344.09|349.38|343.98|349.49|344.09|349.15|343.75|33
1642734730000|2022-01-21 03:12:10|349.35|343.95|349.09|343.69|349.36|343.96|349.09|343.69|31
1642734740000|2022-01-21 03:12:20|349.1|343.7|349.1|343.7|349.16|343.76|348.77|343.37|35
1642734750000|2022-01-21 03:12:30|349.12|343.72|349.5|344.1|349.5|344.1|349.12|343.72|30
1642734760000|2022-01-21 03:12:40|349.53|344.13|349.56|344.16|349.63|344.23|349.35|343.95|24
1642734770000|2022-01-21 03:12:50|349.57|344.17|349.64|344.24|349.83|344.43|349.49|344.09|29
1642734780000|2022-01-21 03:13:00|349.65|344.25|349.88|344.48|350.01|344.61|349.65|344.25|27
1642734790000|2022-01-21 03:13:10|349.9|344.5|350.06|344.66|350.35|344.95|349.9|344.5|29
1642734800000|2022-01-21 03:13:20|350.05|344.65|349.82|344.42|350.05|344.65|349.8|344.4|27
1642734810000|2022-01-21 03:13:30|349.81|344.41|349.72|344.32|349.82|344.42|349.72|344.32|26
1642734820000|2022-01-21 03:13:40|349.73|344.33|349.3|343.9|349.73|344.33|349.3|343.9|24
1642734830000|2022-01-21 03:13:50|349.28|343.88|349.33|343.93|349.35|343.95|349.09|343.69|29
1642734840000|2022-01-21 03:14:00|349.34|343.94|349.15|343.75|349.34|343.94|349.05|343.65|35
1642734850000|2022-01-21 03:14:10|349.1|343.7|349.25|343.85|349.29|343.89|349.01|343.61|31
1642734860000|2022-01-21 03:14:20|349.26|343.86|349.36|343.96|349.38|343.98|349.23|343.83|28
1642734870000|2022-01-21 03:14:30|349.38|343.98|349.61|344.21|349.66|344.26|349.38|343.98|27
1642734880000|2022-01-21 03:14:40|349.6|344.2|349.74|344.34|349.74|344.34|349.49|344.09|29
1642734890000|2022-01-21 03:14:50|349.73|344.33|349.67|344.27|349.76|344.36|349.65|344.25|27
1642734900000|2022-01-21 03:15:00|349.7|344.3|349.77|344.37|349.92|344.52|349.68|344.28|32
1642734910000|2022-01-21 03:15:10|349.71|344.31|349.44|344.04|349.72|344.32|349.44|344.04|24
1642734920000|2022-01-21 03:15:20|349.38|343.98|349.07|343.67|349.42|344.02|349.07|343.67|26
1642734930000|2022-01-21 03:15:30|349.03|343.63|349.11|343.71|349.27|343.87|348.97|343.57|33
1642734940000|2022-01-21 03:15:40|349.21|343.81|349.36|343.96|349.37|343.97|349.2|343.8|24
1642734950000|2022-01-21 03:15:50|349.35|343.95|349.13|343.73|349.38|343.98|349.1|343.7|26
1642734960000|2022-01-21 03:16:00|349.1|343.7|349.06|343.66|349.1|343.7|348.9|343.5|26
1642734970000|2022-01-21 03:16:10|349.05|343.65|349.14|343.74|349.17|343.77|349.05|343.65|24
1642734980000|2022-01-21 03:16:20|349.17|343.77|349.35|343.95|349.37|343.97|349.17|343.77|18
1642734990000|2022-01-21 03:16:30|349.34|343.94|349.19|343.79|349.35|343.95|349.17|343.77|24
1642735000000|2022-01-21 03:16:40|349.18|343.78|349.13|343.73|349.18|343.78|349.11|343.71|24
1642735010000|2022-01-21 03:16:50|349.12|343.72|349.19|343.79|349.2|343.8|349.01|343.61|23
1642735020000|2022-01-21 03:17:00|349.18|343.78|349.17|343.77|349.24|343.84|349.01|343.61|28
1642735030000|2022-01-21 03:17:10|349.16|343.76|349.28|343.88|349.3|343.9|349.16|343.76|26
1642735040000|2022-01-21 03:17:20|349.29|343.89|349.21|343.81|349.32|343.92|349.21|343.81|23
1642735050000|2022-01-21 03:17:30|349.23|343.83|349.23|343.83|349.26|343.86|349.2|343.8|16
1642735060000|2022-01-21 03:17:40|349.26|343.86|349.68|344.28|349.7|344.3|349.22|343.82|32
1642735070000|2022-01-21 03:17:50|349.71|344.31|349.66|344.26|349.76|344.36|349.65|344.25|33
1642735080000|2022-01-21 03:18:00|349.71|344.31|349.85|344.45|349.87|344.47|349.71|344.31|20
1642735090000|2022-01-21 03:18:10|349.84|344.44|349.85|344.45|349.89|344.49|349.73|344.33|30
1642735100000|2022-01-21 03:18:20|349.86|344.46|349.9|344.5|349.9|344.5|349.84|344.44|19
1642735110000|2022-01-21 03:18:30|349.87|344.47|349.74|344.34|349.89|344.49|349.74|344.34|29
1642735120000|2022-01-21 03:18:40|349.75|344.35|349.88|344.48|349.89|344.49|349.73|344.33|29
1642735130000|2022-01-21 03:18:50|349.89|344.49|349.83|344.43|349.93|344.53|349.83|344.43|24
1642735140000|2022-01-21 03:19:00|349.82|344.42|349.65|344.25|349.83|344.43|349.65|344.25|26
1642735150000|2022-01-21 03:19:10|349.63|344.23|349.49|344.09|349.63|344.23|349.49|344.09|23
1642735160000|2022-01-21 03:19:20|349.48|344.08|349.43|344.03|349.5|344.1|349.39|343.99|20
1642735170000|2022-01-21 03:19:30|349.45|344.05|349.54|344.14|349.56|344.16|349.43|344.03|18
1642735180000|2022-01-21 03:19:40|349.53|344.13|349.5|344.1|349.54|344.14|349.49|344.09|15
1642735190000|2022-01-21 03:19:50|349.51|344.11|349.4|344|349.52|344.12|349.37|343.97|16
1642735200000|2022-01-21 03:20:00|349.41|344.01|349.4|344|349.42|344.02|349.28|343.88|17
1642735210000|2022-01-21 03:20:10|349.41|344.01|349.39|343.99|349.42|344.02|349.38|343.98|13
1642735220000|2022-01-21 03:20:20|349.38|343.98|349.3|343.9|349.38|343.98|349.21|343.81|15
1642735230000|2022-01-21 03:20:30|349.29|343.89|349.32|343.92|349.37|343.97|349.29|343.89|16
1642735240000|2022-01-21 03:20:40|349.31|343.91|349.23|343.83|349.32|343.92|349.2|343.8|13
1642735250000|2022-01-21 03:20:50|349.26|343.86|349.51|344.11|349.51|344.11|349.23|343.83|18
1642735260000|2022-01-21 03:21:00|349.54|344.14|349.51|344.11|349.61|344.21|349.41|344.01|22
1642735270000|2022-01-21 03:21:10|349.48|344.08|349.43|344.03|349.53|344.13|349.3|343.9|26
1642735280000|2022-01-21 03:21:20|349.47|344.07|349.65|344.25|349.73|344.33|349.42|344.02|27
1642735290000|2022-01-21 03:21:30|349.68|344.28|349.44|344.04|349.68|344.28|349.44|344.04|26
1642735300000|2022-01-21 03:21:40|349.42|344.02|349.37|343.97|349.42|344.02|349.32|343.92|26
1642735310000|2022-01-21 03:21:50|349.35|343.95|349.25|343.85|349.39|343.99|349.24|343.84|19
1642735320000|2022-01-21 03:22:00|349.24|343.84|349.44|344.04|349.46|344.06|349.22|343.82|26
1642735330000|2022-01-21 03:22:10|349.45|344.05|349.45|344.05|349.49|344.09|349.32|343.92|30
1642735340000|2022-01-21 03:22:20|349.43|344.03|349.65|344.25|349.72|344.32|349.43|344.03|29
1642735350000|2022-01-21 03:22:30|349.68|344.28|349.76|344.36|349.8|344.4|349.61|344.21|30
1642735360000|2022-01-21 03:22:40|349.69|344.29|349.59|344.19|349.76|344.36|349.59|344.19|26
1642735370000|2022-01-21 03:22:50|349.56|344.16|349.66|344.26|349.66|344.26|349.42|344.02|24
1642735380000|2022-01-21 03:23:00|349.65|344.25|349.69|344.29|349.72|344.32|349.63|344.23|22
1642735390000|2022-01-21 03:23:10|349.72|344.32|349.68|344.28|349.72|344.32|349.66|344.26|17
1642735400000|2022-01-21 03:23:20|349.67|344.27|349.41|344.01|349.67|344.27|349.37|343.97|26
1642735410000|2022-01-21 03:23:30|349.4|344|349.35|343.95|349.41|344.01|349.26|343.86|20
1642735420000|2022-01-21 03:23:40|349.34|343.94|349.55|344.15|349.55|344.15|349.34|343.94|16
1642735430000|2022-01-21 03:23:50|349.51|344.11|349.54|344.14|349.55|344.15|349.46|344.06|21
1642735440000|2022-01-21 03:24:00|349.52|344.12|349.51|344.11|349.59|344.19|349.5|344.1|18
1642735450000|2022-01-21 03:24:10|349.5|344.1|349.43|344.03|349.5|344.1|349.41|344.01|26
1642735460000|2022-01-21 03:24:20|349.45|344.05|349.61|344.21|349.66|344.26|349.41|344.01|19
1642735470000|2022-01-21 03:24:30|349.62|344.22|349.5|344.1|349.66|344.26|349.49|344.09|20
1642735480000|2022-01-21 03:24:40|349.46|344.06|349.11|343.71|349.49|344.09|349.11|343.71|27
1642735490000|2022-01-21 03:24:50|349.13|343.73|349.21|343.81|349.21|343.81|348.89|343.49|37
1642735500000|2022-01-21 03:25:00|349.22|343.82|349.19|343.79|349.35|343.95|349.18|343.78|31
1642735510000|2022-01-21 03:25:10|349.18|343.78|349.1|343.7|349.21|343.81|348.97|343.57|30
1642735520000|2022-01-21 03:25:20|349.09|343.69|349.02|343.62|349.09|343.69|348.97|343.57|22
1642735530000|2022-01-21 03:25:30|349.01|343.61|348.94|343.54|349.01|343.61|348.93|343.53|15
1642735540000|2022-01-21 03:25:40|348.95|343.55|348.92|343.52|349.03|343.63|348.92|343.52|22
1642735550000|2022-01-21 03:25:50|348.93|343.53|348.62|343.22|348.94|343.54|348.62|343.22|30
1642735560000|2022-01-21 03:26:00|348.61|343.21|348.62|343.22|348.66|343.26|348.47|343.07|30
1642735570000|2022-01-21 03:26:10|348.63|343.23|348.86|343.46|348.86|343.46|348.62|343.22|23
1642735580000|2022-01-21 03:26:20|348.85|343.45|348.9|343.5|348.99|343.59|348.83|343.43|18
1642735590000|2022-01-21 03:26:30|348.91|343.51|349.01|343.61|349.15|343.75|348.9|343.5|18
1642735600000|2022-01-21 03:26:40|349.02|343.62|349.02|343.62|349.08|343.68|348.94|343.54|17
1642735610000|2022-01-21 03:26:50|349.03|343.63|349.03|343.63|349.06|343.66|349.02|343.62|17
1642735620000|2022-01-21 03:27:00|349.04|343.64|348.86|343.46|349.04|343.64|348.86|343.46|15
1642735630000|2022-01-21 03:27:10|348.85|343.45|348.86|343.46|348.88|343.48|348.84|343.44|20
1642735640000|2022-01-21 03:27:20|348.88|343.48|348.84|343.44|348.95|343.55|348.81|343.41|27
1642735650000|2022-01-21 03:27:30|348.8|343.4|348.67|343.27|348.83|343.43|348.65|343.25|25
1642735660000|2022-01-21 03:27:40|348.68|343.28|348.6|343.2|348.7|343.3|348.59|343.19|24
1642735670000|2022-01-21 03:27:50|348.59|343.19|348.5|343.1|348.68|343.28|348.5|343.1|30
1642735680000|2022-01-21 03:28:00|348.53|343.13|348.79|343.39|348.82|343.42|348.47|343.07|33
1642735690000|2022-01-21 03:28:10|348.8|343.4|348.41|343.01|348.81|343.41|348.41|343.01|26
1642735700000|2022-01-21 03:28:20|348.42|343.02|347.77|342.37|348.42|343.02|347.54|342.14|35
1642735710000|2022-01-21 03:28:30|347.8|342.4|347.48|342.08|347.84|342.44|347.43|342.03|36
1642735720000|2022-01-21 03:28:40|347.47|342.07|347.61|342.21|347.64|342.24|347.38|341.98|34
1642735730000|2022-01-21 03:28:50|347.59|342.19|347.27|341.87|347.59|342.19|347.2|341.8|27
1642735740000|2022-01-21 03:29:00|347.26|341.86|346.75|341.35|347.33|341.93|346.72|341.32|31
1642735750000|2022-01-21 03:29:10|346.78|341.38|346.44|341.04|346.78|341.38|346.27|340.87|34
1642735760000|2022-01-21 03:29:20|346.46|341.06|346.33|340.93|346.47|341.07|346.09|340.69|33
1642735770000|2022-01-21 03:29:30|346.32|340.92|346.13|340.73|346.4|341|346.04|340.64|34
1642735780000|2022-01-21 03:29:40|346.2|340.8|346.14|340.74|346.27|340.87|345.93|340.53|33
1642735790000|2022-01-21 03:29:50|346.22|340.82|346.7|341.3|346.83|341.43|346.16|340.76|34
1642735800000|2022-01-21 03:30:00|346.67|341.27|346.72|341.32|346.74|341.34|346.29|340.89|36
1642735810000|2022-01-21 03:30:10|346.7|341.3|346.71|341.31|346.85|341.45|346.55|341.15|33
1642735820000|2022-01-21 03:30:20|346.72|341.32|346.24|340.84|346.8|341.4|346.24|340.84|32
1642735830000|2022-01-21 03:30:30|346.25|340.85|345.66|340.26|346.34|340.94|345.66|340.26|35
1642735840000|2022-01-21 03:30:40|345.71|340.31|345.96|340.56|345.99|340.59|345.47|340.07|35
1642735850000|2022-01-21 03:30:50|345.85|340.45|345.28|339.88|345.85|340.45|345.28|339.88|35
1642735860000|2022-01-21 03:31:00|345.27|339.87|345.25|339.85|345.34|339.94|345.06|339.66|34
1642735870000|2022-01-21 03:31:10|345.28|339.88|345|339.6|345.31|339.91|344.62|339.22|38
1642735880000|2022-01-21 03:31:20|345.02|339.62|345.26|339.86|345.26|339.86|344.93|339.53|32
1642735890000|2022-01-21 03:31:30|345.24|339.84|345.88|340.48|345.88|340.48|345.24|339.84|35
1642735900000|2022-01-21 03:31:40|345.81|340.41|346.12|340.72|346.14|340.74|345.67|340.27|31
1642735910000|2022-01-21 03:31:50|346.09|340.69|345.93|340.53|346.22|340.82|345.87|340.47|32
1642735920000|2022-01-21 03:32:00|345.98|340.58|345.92|340.52|346.01|340.61|345.66|340.26|31
1642735930000|2022-01-21 03:32:10|345.93|340.53|346.06|340.66|346.12|340.72|345.89|340.49|32
1642735940000|2022-01-21 03:32:20|346.07|340.67|345.72|340.32|346.1|340.7|345.58|340.18|35
1642735950000|2022-01-21 03:32:30|345.68|340.28|345.69|340.29|345.79|340.39|345.68|340.28|29
1642735960000|2022-01-21 03:32:40|345.71|340.31|345.67|340.27|345.85|340.45|345.6|340.2|28
1642735970000|2022-01-21 03:32:50|345.65|340.25|345.4|340|345.66|340.26|345.4|340|26
1642735980000|2022-01-21 03:33:00|345.41|340.01|345.02|339.62|345.42|340.02|345.02|339.62|33
1642735990000|2022-01-21 03:33:10|345.08|339.68|345.17|339.77|345.41|340.01|345.03|339.63|33
1642736000000|2022-01-21 03:33:20|345.18|339.78|345|339.6|345.38|339.98|345|339.6|32
1642736010000|2022-01-21 03:33:30|344.94|339.54|344.73|339.33|345.04|339.64|344.73|339.33|35
1642736020000|2022-01-21 03:33:40|344.72|339.32|344.49|339.09|344.73|339.33|344.38|338.98|37
1642736030000|2022-01-21 03:33:50|344.47|339.07|344.44|339.04|344.74|339.34|344.43|339.03|27
1642736040000|2022-01-21 03:34:00|344.47|339.07|344.9|339.5|344.94|339.54|344.43|339.03|28
1642736050000|2022-01-21 03:34:10|344.84|339.44|344.67|339.27|344.86|339.46|344.43|339.03|31
1642736060000|2022-01-21 03:34:20|344.7|339.3|344.45|339.05|344.97|339.57|344.45|339.05|32
1642736070000|2022-01-21 03:34:30|344.5|339.1|344.18|338.78|344.61|339.21|344.18|338.78|33
1642736080000|2022-01-21 03:34:40|344.2|338.8|344.74|339.34|344.74|339.34|344.18|338.78|31
1642736090000|2022-01-21 03:34:50|344.73|339.33|344.61|339.21|344.76|339.36|344.44|339.04|30
1642736100000|2022-01-21 03:35:00|344.62|339.22|344.64|339.24|344.78|339.38|344.59|339.19|35
1642736110000|2022-01-21 03:35:10|344.51|339.11|344.16|338.76|344.57|339.17|344.13|338.73|32
1642736120000|2022-01-21 03:35:20|344.15|338.75|344|338.6|344.23|338.83|344|338.6|26
1642736130000|2022-01-21 03:35:30|343.99|338.59|343.52|338.12|343.99|338.59|343.4|338|25
1642736140000|2022-01-21 03:35:40|343.55|338.15|343.29|337.89|343.55|338.15|343.19|337.79|35
1642736150000|2022-01-21 03:35:50|343.32|337.92|343.04|337.64|343.32|337.92|342.66|337.26|38
1642736160000|2022-01-21 03:36:00|343.11|337.71|343.27|337.87|343.29|337.89|343.05|337.65|30
1642736170000|2022-01-21 03:36:10|343.4|338|343.17|337.77|343.43|338.03|343.11|337.71|31
1642736180000|2022-01-21 03:36:20|343.16|337.76|343.39|337.99|343.54|338.14|343.12|337.72|31
1642736190000|2022-01-21 03:36:30|343.33|337.93|344.1|338.7|344.1|338.7|343.33|337.93|35
1642736200000|2022-01-21 03:36:40|344.06|338.66|344.8|339.4|344.8|339.4|344.04|338.64|36
1642736210000|2022-01-21 03:36:50|344.72|339.32|344.84|339.44|344.93|339.53|344.5|339.1|38
1642736220000|2022-01-21 03:37:00|344.83|339.43|345.12|339.72|345.12|339.72|344.83|339.43|37
1642736230000|2022-01-21 03:37:10|345.08|339.68|345.17|339.77|345.52|340.12|345.08|339.68|36
1642736240000|2022-01-21 03:37:20|345.19|339.79|345.46|340.06|345.48|340.08|345.02|339.62|33
1642736250000|2022-01-21 03:37:30|345.45|340.05|345.13|339.73|345.45|340.05|345.03|339.63|34
1642736260000|2022-01-21 03:37:40|345.14|339.74|345.18|339.78|345.43|340.03|345.12|339.72|32
1642736270000|2022-01-21 03:37:50|345.13|339.73|345.42|340.02|345.5|340.1|345.13|339.73|32
1642736280000|2022-01-21 03:38:00|345.41|340.01|345.52|340.12|345.55|340.15|345.37|339.97|21
1642736290000|2022-01-21 03:38:10|345.64|340.24|344.9|339.5|345.69|340.29|344.9|339.5|32
1642736300000|2022-01-21 03:38:20|344.88|339.48|344.06|338.66|344.93|339.53|344.05|338.65|32
1642736310000|2022-01-21 03:38:30|344.09|338.69|344.5|339.1|344.7|339.3|344.07|338.67|36
1642736320000|2022-01-21 03:38:40|344.46|339.06|344.56|339.16|344.68|339.28|344.43|339.03|32
1642736330000|2022-01-21 03:38:50|344.6|339.2|344.3|338.9|344.63|339.23|344.3|338.9|32
1642736340000|2022-01-21 03:39:00|344.32|338.92|344.52|339.12|344.63|339.23|344.32|338.92|32
1642736350000|2022-01-21 03:39:10|344.54|339.14|344.71|339.31|344.72|339.32|344.51|339.11|27
1642736360000|2022-01-21 03:39:20|344.67|339.27|345.07|339.67|345.1|339.7|344.63|339.23|37
1642736370000|2022-01-21 03:39:30|345.03|339.63|345.15|339.75|345.19|339.79|344.94|339.54|35
1642736380000|2022-01-21 03:39:40|345.14|339.74|345.29|339.89|345.29|339.89|345.1|339.7|29
1642736390000|2022-01-21 03:39:50|345.23|339.83|344.9|339.5|345.23|339.83|344.9|339.5|28
1642736400000|2022-01-21 03:40:00|344.89|339.49|345.33|339.93|345.33|339.93|344.88|339.48|28
1642736410000|2022-01-21 03:40:10|345.23|339.83|345.17|339.77|345.39|339.99|345.13|339.73|34
1642736420000|2022-01-21 03:40:20|345.18|339.78|344.87|339.47|345.18|339.78|344.87|339.47|34
1642736430000|2022-01-21 03:40:30|344.88|339.48|344.58|339.18|344.91|339.51|344.58|339.18|25
1642736440000|2022-01-21 03:40:40|344.54|339.14|344.49|339.09|344.65|339.25|344.45|339.05|28
1642736450000|2022-01-21 03:40:50|344.5|339.1|344.5|339.1|344.6|339.2|344.42|339.02|27
1642736460000|2022-01-21 03:41:00|344.51|339.11|344.55|339.15|344.58|339.18|344.43|339.03|27
1642736470000|2022-01-21 03:41:10|344.45|339.05|344.49|339.09|344.55|339.15|344.45|339.05|15
1642736480000|2022-01-21 03:41:20|344.48|339.08|344.38|338.98|344.48|339.08|344.23|338.83|23
1642736490000|2022-01-21 03:41:30|344.35|338.95|344.68|339.28|344.68|339.28|344.33|338.93|35
1642736500000|2022-01-21 03:41:40|344.67|339.27|344.7|339.3|344.8|339.4|344.62|339.22|33
1642736510000|2022-01-21 03:41:50|344.68|339.28|344.57|339.17|344.83|339.43|344.57|339.17|27
1642736520000|2022-01-21 03:42:00|344.58|339.18|344.35|338.95|344.59|339.19|344.34|338.94|24
1642736530000|2022-01-21 03:42:10|344.34|338.94|344.59|339.19|344.64|339.24|344.34|338.94|28
1642736540000|2022-01-21 03:42:20|344.6|339.2|345.09|339.69|345.12|339.72|344.59|339.19|34
1642736550000|2022-01-21 03:42:30|345|339.6|345.05|339.65|345.16|339.76|344.98|339.58|27
1642736560000|2022-01-21 03:42:40|345.1|339.7|345.21|339.81|345.27|339.87|345.1|339.7|24
1642736570000|2022-01-21 03:42:50|345.22|339.82|345.18|339.78|345.27|339.87|345.13|339.73|28
1642736580000|2022-01-21 03:43:00|345.17|339.77|345.22|339.82|345.27|339.87|345.17|339.77|21
1642736590000|2022-01-21 03:43:10|345.23|339.83|345.8|340.4|345.93|340.53|345.23|339.83|31
1642736600000|2022-01-21 03:43:20|345.78|340.38|345.91|340.51|346.03|340.63|345.78|340.38|26
1642736610000|2022-01-21 03:43:30|345.86|340.46|345.83|340.43|345.92|340.52|345.63|340.23|31
1642736620000|2022-01-21 03:43:40|345.77|340.37|345.9|340.5|345.91|340.51|345.69|340.29|35
1642736630000|2022-01-21 03:43:50|345.84|340.44|345.81|340.41|345.88|340.48|345.49|340.09|31
1642736640000|2022-01-21 03:44:00|345.8|340.4|345.61|340.21|345.81|340.41|345.5|340.1|30
1642736650000|2022-01-21 03:44:10|345.63|340.23|345.59|340.19|345.8|340.4|345.59|340.19|24
1642736660000|2022-01-21 03:44:20|345.65|340.25|345.58|340.18|345.71|340.31|345.56|340.16|25
1642736670000|2022-01-21 03:44:30|345.55|340.15|345.69|340.29|345.72|340.32|345.54|340.14|32
1642736680000|2022-01-21 03:44:40|345.68|340.28|345.64|340.24|345.72|340.32|345.57|340.17|24
1642736690000|2022-01-21 03:44:50|345.65|340.25|345.37|339.97|345.68|340.28|345.37|339.97|28
1642736700000|2022-01-21 03:45:00|345.35|339.95|345.52|340.12|345.64|340.24|345.26|339.86|34
1642736710000|2022-01-21 03:45:10|345.55|340.15|345.42|340.02|345.63|340.23|345.42|340.02|30
1642736720000|2022-01-21 03:45:20|345.41|340.01|345.34|339.94|345.51|340.11|345.34|339.94|27
1642736730000|2022-01-21 03:45:30|345.33|339.93|345.53|340.13|345.53|340.13|345.33|339.93|25
1642736740000|2022-01-21 03:45:40|345.55|340.15|345.89|340.49|345.89|340.49|345.55|340.15|33
1642736750000|2022-01-21 03:45:50|345.88|340.48|345.91|340.51|345.98|340.58|345.82|340.42|30
1642736760000|2022-01-21 03:46:00|345.9|340.5|346.03|340.63|346.07|340.67|345.85|340.45|25
1642736770000|2022-01-21 03:46:10|346.04|340.64|346.32|340.92|346.39|340.99|346.02|340.62|25
1642736780000|2022-01-21 03:46:20|346.38|340.98|346.56|341.16|346.64|341.24|346.38|340.98|32
1642736790000|2022-01-21 03:46:30|346.55|341.15|346.4|341|346.55|341.15|346.27|340.87|28
1642736800000|2022-01-21 03:46:40|346.42|341.02|346.69|341.29|346.71|341.31|346.39|340.99|30
1642736810000|2022-01-21 03:46:50|346.72|341.32|346.64|341.24|346.74|341.34|346.52|341.12|32
1642736820000|2022-01-21 03:47:00|346.62|341.22|346.6|341.2|346.71|341.31|346.59|341.19|19
1642736830000|2022-01-21 03:47:10|346.59|341.19|346.32|340.92|346.59|341.19|346.28|340.88|29
1642736840000|2022-01-21 03:47:20|346.3|340.9|346.2|340.8|346.3|340.9|346.16|340.76|21
1642736850000|2022-01-21 03:47:30|346.21|340.81|346.14|340.74|346.24|340.84|346.11|340.71|31
1642736860000|2022-01-21 03:47:40|346.15|340.75|345.85|340.45|346.15|340.75|345.85|340.45|13
1642736870000|2022-01-21 03:47:50|345.83|340.43|345.69|340.29|345.85|340.45|345.69|340.29|26
1642736880000|2022-01-21 03:48:00|345.68|340.28|345.66|340.26|345.72|340.32|345.46|340.06|30
1642736890000|2022-01-21 03:48:10|345.68|340.28|345.68|340.28|345.89|340.49|345.68|340.28|26
1642736900000|2022-01-21 03:48:20|345.67|340.27|345.61|340.21|345.76|340.36|345.56|340.16|19
1642736910000|2022-01-21 03:48:30|345.62|340.22|345.59|340.19|345.66|340.26|345.42|340.02|28
1642736920000|2022-01-21 03:48:40|345.65|340.25|345.39|339.99|345.66|340.26|345.37|339.97|32
1642736930000|2022-01-21 03:48:50|345.42|340.02|344.61|339.21|345.42|340.02|344.61|339.21|31
1642736940000|2022-01-21 03:49:00|344.63|339.23|344.49|339.09|344.8|339.4|344.45|339.05|28
1642736950000|2022-01-21 03:49:10|344.47|339.07|344.31|338.91|344.56|339.16|344.31|338.91|19
1642736960000|2022-01-21 03:49:20|344.33|338.93|344.42|339.02|344.63|339.23|344.33|338.93|26
1642736970000|2022-01-21 03:49:30|344.4|339|344.48|339.08|344.48|339.08|344.31|338.91|25
1642736980000|2022-01-21 03:49:40|344.49|339.09|344.38|338.98|344.56|339.16|344.35|338.95|25
1642736990000|2022-01-21 03:49:50|344.41|339.01|344.49|339.09|344.51|339.11|344.34|338.94|24
1642737000000|2022-01-21 03:50:00|344.5|339.1|344.36|338.96|344.53|339.13|344.36|338.96|27
1642737010000|2022-01-21 03:50:10|344.37|338.97|344.04|338.64|344.37|338.97|344.04|338.64|26
1642737020000|2022-01-21 03:50:20|344|338.6|343.79|338.39|344|338.6|343.75|338.35|26
1642737030000|2022-01-21 03:50:30|343.81|338.41|343.78|338.38|343.82|338.42|343.75|338.35|18
1642737040000|2022-01-21 03:50:40|343.75|338.35|343.8|338.4|343.81|338.41|343.65|338.25|22
1642737050000|2022-01-21 03:50:50|343.79|338.39|343.72|338.32|343.9|338.5|343.72|338.32|26
1642737060000|2022-01-21 03:51:00|343.73|338.33|343.81|338.41|343.82|338.42|343.69|338.29|26
1642737070000|2022-01-21 03:51:10|343.82|338.42|343.66|338.26|343.89|338.49|343.57|338.17|32
1642737080000|2022-01-21 03:51:20|343.65|338.25|343.28|337.88|343.65|338.25|343.25|337.85|26
1642737090000|2022-01-21 03:51:30|343.27|337.87|343.44|338.04|343.44|338.04|343.05|337.65|29
1642737100000|2022-01-21 03:51:40|343.38|337.98|343.3|337.9|343.38|337.98|343.26|337.86|24
1642737110000|2022-01-21 03:51:50|343.27|337.87|343.38|337.98|343.41|338.01|343.27|337.87|29
1642737120000|2022-01-21 03:52:00|343.42|338.02|343.64|338.24|343.69|338.29|343.37|337.97|30
1642737130000|2022-01-21 03:52:10|343.67|338.27|343.83|338.43|343.86|338.46|343.58|338.18|31
1642737140000|2022-01-21 03:52:20|343.85|338.45|343.91|338.51|343.93|338.53|343.8|338.4|26
1642737150000|2022-01-21 03:52:30|343.92|338.52|343.64|338.24|343.93|338.53|343.64|338.24|33
1642737160000|2022-01-21 03:52:40|343.65|338.25|343.85|338.45|343.91|338.51|343.64|338.24|29
1642737170000|2022-01-21 03:52:50|343.86|338.46|343.74|338.34|343.86|338.46|343.63|338.23|26
1642737180000|2022-01-21 03:53:00|343.76|338.36|343.8|338.4|343.8|338.4|343.76|338.36|14
1642737190000|2022-01-21 03:53:10|343.81|338.41|343.76|338.36|343.84|338.44|343.65|338.25|26
1642737200000|2022-01-21 03:53:20|343.75|338.35|343.84|338.44|343.85|338.45|343.67|338.27|23
1642737210000|2022-01-21 03:53:30|343.83|338.43|343.85|338.45|343.89|338.49|343.78|338.38|23
1642737220000|2022-01-21 03:53:40|343.79|338.39|343.63|338.23|343.79|338.39|343.63|338.23|22
1642737230000|2022-01-21 03:53:50|343.61|338.21|343.41|338.01|343.61|338.21|343.41|338.01|26
1642737240000|2022-01-21 03:54:00|343.4|338|343.6|338.2|343.7|338.3|343.4|338|30
1642737250000|2022-01-21 03:54:10|343.51|338.11|343.72|338.32|343.73|338.33|343.5|338.1|20
1642737260000|2022-01-21 03:54:20|343.73|338.33|343.67|338.27|343.85|338.45|343.57|338.17|30
1642737270000|2022-01-21 03:54:30|343.68|338.28|343.56|338.16|343.68|338.28|343.54|338.14|27
1642737280000|2022-01-21 03:54:40|343.55|338.15|343.46|338.06|343.55|338.15|343.43|338.03|15
1642737290000|2022-01-21 03:54:50|343.45|338.05|343.43|338.03|343.47|338.07|343.38|337.98|14
1642737300000|2022-01-21 03:55:00|343.41|338.01|343.48|338.08|343.58|338.18|343.41|338.01|28
1642737310000|2022-01-21 03:55:10|343.47|338.07|343.11|337.71|343.47|338.07|343.11|337.71|23
1642737320000|2022-01-21 03:55:20|343.1|337.7|342.48|337.08|343.1|337.7|342.39|336.99|28
1642737330000|2022-01-21 03:55:30|342.45|337.05|342.27|336.87|342.45|337.05|342.2|336.8|22
1642737340000|2022-01-21 03:55:40|342.28|336.88|342.24|336.84|342.4|337|342.24|336.84|20
1642737350000|2022-01-21 03:55:50|342.23|336.83|342.38|336.98|342.38|336.98|342.23|336.83|15
1642737360000|2022-01-21 03:56:00|342.35|336.95|342.43|337.03|342.43|337.03|342.33|336.93|10
1642737370000|2022-01-21 03:56:10|342.49|337.09|342.39|336.99|342.49|337.09|342.27|336.87|28
1642737380000|2022-01-21 03:56:20|342.4|337|342.57|337.17|342.7|337.3|342.39|336.99|23
1642737390000|2022-01-21 03:56:30|342.59|337.19|343.08|337.68|343.08|337.68|342.54|337.14|35
1642737400000|2022-01-21 03:56:40|343.04|337.64|342.83|337.43|343.09|337.69|342.83|337.43|32
1642737410000|2022-01-21 03:56:50|342.81|337.41|342.74|337.34|342.88|337.48|342.74|337.34|27
1642737420000|2022-01-21 03:57:00|342.73|337.33|342.67|337.27|342.76|337.36|342.62|337.22|30
1642737430000|2022-01-21 03:57:10|342.66|337.26|342.43|337.03|342.66|337.26|342.42|337.02|27
1642737440000|2022-01-21 03:57:20|342.42|337.02|342.29|336.89|342.42|337.02|342.25|336.85|22
1642737450000|2022-01-21 03:57:30|342.3|336.9|342.41|337.01|342.41|337.01|342.25|336.85|23
1642737460000|2022-01-21 03:57:40|342.42|337.02|342.51|337.11|342.66|337.26|342.38|336.98|31
1642737470000|2022-01-21 03:57:50|342.5|337.1|342.34|336.94|342.55|337.15|342.33|336.93|22
1642737480000|2022-01-21 03:58:00|342.33|336.93|342.15|336.75|342.33|336.93|342.13|336.73|22
1642737490000|2022-01-21 03:58:10|342.11|336.71|342.21|336.81|342.21|336.81|341.98|336.58|28
1642737500000|2022-01-21 03:58:20|342.2|336.8|342.05|336.65|342.35|336.95|341.96|336.56|34
1642737510000|2022-01-21 03:58:30|342.09|336.69|342.05|336.65|342.09|336.69|342.01|336.61|24
1642737520000|2022-01-21 03:58:40|342.03|336.63|341.96|336.56|342.03|336.63|341.93|336.53|21
1642737530000|2022-01-21 03:58:50|341.89|336.49|341.73|336.33|341.91|336.51|341.7|336.3|17
1642737540000|2022-01-21 03:59:00|341.72|336.32|341.86|336.46|341.97|336.57|341.65|336.25|33
1642737550000|2022-01-21 03:59:10|341.87|336.47|341.94|336.54|342.01|336.61|341.84|336.44|28
1642737560000|2022-01-21 03:59:20|341.95|336.55|342.24|336.84|342.33|336.93|341.95|336.55|27
1642737570000|2022-01-21 03:59:30|342.26|336.86|342.18|336.78|342.46|337.06|342.17|336.77|28
1642737580000|2022-01-21 03:59:40|342.17|336.77|342.36|336.96|342.36|336.96|342.11|336.71|27
1642737590000|2022-01-21 03:59:50|342.38|336.98|342.42|337.02|342.62|337.22|342.36|336.96|27
1642737600000|2022-01-21 04:00:00|342.41|337.01|342.61|337.21|342.65|337.25|342.2|336.8|32
1642737610000|2022-01-21 04:00:10|342.62|337.22|342.95|337.55|343.05|337.65|342.62|337.22|36
1642737620000|2022-01-21 04:00:20|342.96|337.56|343.13|337.73|343.13|337.73|342.91|337.51|29
1642737630000|2022-01-21 04:00:30|343.12|337.72|343.16|337.76|343.16|337.76|343|337.6|23
1642737640000|2022-01-21 04:00:40|343.17|337.77|343.42|338.02|343.49|338.09|343.16|337.76|20
1642737650000|2022-01-21 04:00:50|343.43|338.03|343.38|337.98|343.49|338.09|343.38|337.98|20
1642737660000|2022-01-21 04:01:00|343.39|337.99|343.34|337.94|343.49|338.09|343.3|337.9|24
1642737670000|2022-01-21 04:01:10|343.33|337.93|343.49|338.09|343.5|338.1|343.25|337.85|28
1642737680000|2022-01-21 04:01:20|343.52|338.12|343.54|338.14|343.57|338.17|343.47|338.07|24
1642737690000|2022-01-21 04:01:30|343.55|338.15|343.81|338.41|343.81|338.41|343.53|338.13|23
1642737700000|2022-01-21 04:01:40|343.84|338.44|343.79|338.39|343.85|338.45|343.76|338.36|24
1642737710000|2022-01-21 04:01:50|343.83|338.43|343.79|338.39|343.86|338.46|343.7|338.3|30
1642737720000|2022-01-21 04:02:00|343.81|338.41|343.8|338.4|343.97|338.57|343.7|338.3|33
1642737730000|2022-01-21 04:02:10|343.79|338.39|343.93|338.53|343.93|338.53|343.78|338.38|20
1642737740000|2022-01-21 04:02:20|343.94|338.54|344.08|338.68|344.08|338.68|343.86|338.46|23
1642737750000|2022-01-21 04:02:30|344.07|338.67|344.34|338.94|344.36|338.96|344.07|338.67|23
1642737760000|2022-01-21 04:02:40|344.32|338.92|344.09|338.69|344.35|338.95|344.07|338.67|20
1642737770000|2022-01-21 04:02:50|344.08|338.68|344.02|338.62|344.1|338.7|343.91|338.51|20
1642737780000|2022-01-21 04:03:00|344|338.6|344.13|338.73|344.13|338.73|343.91|338.51|23
1642737790000|2022-01-21 04:03:10|344.15|338.75|344.26|338.86|344.26|338.86|344.06|338.66|23
1642737800000|2022-01-21 04:03:20|344.32|338.92|344.46|339.06|344.46|339.06|344.23|338.83|31
1642737810000|2022-01-21 04:03:30|344.43|339.03|344.56|339.16|344.56|339.16|344.36|338.96|29
1642737820000|2022-01-21 04:03:40|344.57|339.17|344.54|339.14|344.66|339.26|344.41|339.01|25
1642737830000|2022-01-21 04:03:50|344.56|339.16|344.65|339.25|344.65|339.25|344.49|339.09|28
1642737840000|2022-01-21 04:04:00|344.61|339.21|344.5|339.1|344.63|339.23|344.49|339.09|24
1642737850000|2022-01-21 04:04:10|344.49|339.09|344.49|339.09|344.53|339.13|344.48|339.08|18
1642737860000|2022-01-21 04:04:20|344.48|339.08|344.31|338.91|344.51|339.11|344.12|338.72|32
1642737870000|2022-01-21 04:04:30|344.34|338.94|344.48|339.08|344.55|339.15|344.31|338.91|33
1642737880000|2022-01-21 04:04:40|344.51|339.11|344.46|339.06|344.56|339.16|344.39|338.99|21
1642737890000|2022-01-21 04:04:50|344.44|339.04|344.52|339.12|344.55|339.15|344.44|339.04|15
1642737900000|2022-01-21 04:05:00|344.53|339.13|344.5|339.1|344.57|339.17|344.49|339.09|28
1642737910000|2022-01-21 04:05:10|344.49|339.09|344.35|338.95|344.49|339.09|344.29|338.89|25
1642737920000|2022-01-21 04:05:20|344.34|338.94|344.28|338.88|344.38|338.98|344.28|338.88|13
1642737930000|2022-01-21 04:05:30|344.27|338.87|344.4|339|344.54|339.14|344.27|338.87|23
1642737940000|2022-01-21 04:05:40|344.39|338.99|344.46|339.06|344.48|339.08|344.36|338.96|32
1642737950000|2022-01-21 04:05:50|344.47|339.07|344.52|339.12|344.57|339.17|344.38|338.98|20
1642737960000|2022-01-21 04:06:00|344.51|339.11|344.6|339.2|344.65|339.25|344.5|339.1|22
1642737970000|2022-01-21 04:06:10|344.59|339.19|344.88|339.48|344.89|339.49|344.56|339.16|34
1642737980000|2022-01-21 04:06:20|344.87|339.47|344.92|339.52|344.93|339.53|344.83|339.43|27
1642737990000|2022-01-21 04:06:30|344.91|339.51|345.01|339.61|345.09|339.69|344.87|339.47|29
1642738000000|2022-01-21 04:06:40|344.98|339.58|345|339.6|345.05|339.65|344.97|339.57|21
1642738010000|2022-01-21 04:06:50|344.99|339.59|345.18|339.78|345.18|339.78|344.99|339.59|14
1642738020000|2022-01-21 04:07:00|345.22|339.82|345.25|339.85|345.47|340.07|345.2|339.8|36
1642738030000|2022-01-21 04:07:10|345.23|339.83|345.35|339.95|345.37|339.97|345.17|339.77|19
1642738040000|2022-01-21 04:07:20|345.34|339.94|345.24|339.84|345.35|339.95|345.2|339.8|18
1642738050000|2022-01-21 04:07:30|345.21|339.81|345.19|339.79|345.21|339.81|345.1|339.7|11
1642738060000|2022-01-21 04:07:40|345.2|339.8|345.28|339.88|345.35|339.95|345.18|339.78|16
1642738070000|2022-01-21 04:07:50|345.27|339.87|345.33|339.93|345.33|339.93|345.25|339.85|19
1642738080000|2022-01-21 04:08:00|345.31|339.91|345.31|339.91|345.32|339.92|345.29|339.89|13
1642738090000|2022-01-21 04:08:10|345.29|339.89|345.18|339.78|345.31|339.91|345.17|339.77|19
1642738100000|2022-01-21 04:08:20|345.17|339.77|344.89|339.49|345.17|339.77|344.82|339.42|22
1642738110000|2022-01-21 04:08:30|344.85|339.45|344.91|339.51|344.92|339.52|344.8|339.4|29
1642738120000|2022-01-21 04:08:40|344.92|339.52|345.14|339.74|345.15|339.75|344.87|339.47|19
1642738130000|2022-01-21 04:08:50|345.16|339.76|345.14|339.74|345.21|339.81|345.11|339.71|20
1642738140000|2022-01-21 04:09:00|345.15|339.75|344.92|339.52|345.15|339.75|344.92|339.52|21
1642738150000|2022-01-21 04:09:10|344.93|339.53|344.91|339.51|344.96|339.56|344.88|339.48|18
1642738160000|2022-01-21 04:09:20|344.88|339.48|344.75|339.35|344.88|339.48|344.71|339.31|19
1642738170000|2022-01-21 04:09:30|344.76|339.36|344.76|339.36|344.81|339.41|344.75|339.35|13
1642738180000|2022-01-21 04:09:40|344.73|339.33|344.63|339.23|344.73|339.33|344.54|339.14|34
1642738190000|2022-01-21 04:09:50|344.61|339.21|344.57|339.17|344.64|339.24|344.49|339.09|28
1642738200000|2022-01-21 04:10:00|344.59|339.19|344.62|339.22|344.63|339.23|344.53|339.13|28
1642738210000|2022-01-21 04:10:10|344.63|339.23|344.68|339.28|344.74|339.34|344.63|339.23|13
1642738220000|2022-01-21 04:10:20|344.71|339.31|344.79|339.39|344.82|339.42|344.63|339.23|33
1642738230000|2022-01-21 04:10:30|344.73|339.33|344.83|339.43|344.83|339.43|344.72|339.32|17
1642738240000|2022-01-21 04:10:40|344.86|339.46|345.05|339.65|345.05|339.65|344.85|339.45|18
1642738250000|2022-01-21 04:10:50|345.06|339.66|345.08|339.68|345.2|339.8|345.05|339.65|20
1642738260000|2022-01-21 04:11:00|345.09|339.69|345.21|339.81|345.24|339.84|344.99|339.59|25
1642738270000|2022-01-21 04:11:10|345.22|339.82|345.14|339.74|345.24|339.84|345.13|339.73|28
1642738280000|2022-01-21 04:11:20|345.13|339.73|345|339.6|345.14|339.74|344.97|339.57|24
1642738290000|2022-01-21 04:11:30|345.05|339.65|345.11|339.71|345.12|339.72|345.03|339.63|15
1642738300000|2022-01-21 04:11:40|345.12|339.72|345.25|339.85|345.26|339.86|345.12|339.72|11
1642738310000|2022-01-21 04:11:50|345.27|339.87|345.27|339.87|345.44|340.04|345.23|339.83|26
1642738320000|2022-01-21 04:12:00|345.25|339.85|345.08|339.68|345.25|339.85|345.03|339.63|32
1642738330000|2022-01-21 04:12:10|345.07|339.67|345.12|339.72|345.12|339.72|345.04|339.64|22
1642738340000|2022-01-21 04:12:20|345.13|339.73|345.11|339.71|345.15|339.75|345.07|339.67|14
1642738350000|2022-01-21 04:12:30|345.08|339.68|345.11|339.71|345.11|339.71|345.08|339.68|2
1642738360000|2022-01-21 04:12:40|345.1|339.7|345.12|339.72|345.17|339.77|345.04|339.64|18
1642738370000|2022-01-21 04:12:50|345.17|339.77|345.1|339.7|345.17|339.77|345.06|339.66|17
1642738380000|2022-01-21 04:13:00|345.09|339.69|345.15|339.75|345.15|339.75|345.08|339.68|12
1642738390000|2022-01-21 04:13:10|345.16|339.76|345.06|339.66|345.17|339.77|345.05|339.65|20
1642738400000|2022-01-21 04:13:20|345.05|339.65|345.07|339.67|345.07|339.67|345.05|339.65|5
1642738410000|2022-01-21 04:13:30|345.06|339.66|345.05|339.65|345.06|339.66|345.03|339.63|11
1642738420000|2022-01-21 04:13:40|345.04|339.64|344.87|339.47|345.04|339.64|344.87|339.47|13
1642738430000|2022-01-21 04:13:50|344.91|339.51|344.93|339.53|344.93|339.53|344.83|339.43|17
1642738440000|2022-01-21 04:14:00|344.94|339.54|344.97|339.57|345.01|339.61|344.91|339.51|18
1642738450000|2022-01-21 04:14:10|344.95|339.55|345.01|339.61|345.02|339.62|344.95|339.55|21
1642738460000|2022-01-21 04:14:20|344.98|339.58|344.99|339.59|345.05|339.65|344.98|339.58|21
1642738470000|2022-01-21 04:14:30|345.03|339.63|344.95|339.55|345.04|339.64|344.9|339.5|19
1642738480000|2022-01-21 04:14:40|344.96|339.56|344.89|339.49|344.96|339.56|344.89|339.49|15
1642738490000|2022-01-21 04:14:50|344.9|339.5|344.66|339.26|344.9|339.5|344.66|339.26|21
1642738500000|2022-01-21 04:15:00|344.65|339.25|344.73|339.33|344.79|339.39|344.62|339.22|21
1642738510000|2022-01-21 04:15:10|344.74|339.34|344.66|339.26|344.74|339.34|344.64|339.24|19
1642738520000|2022-01-21 04:15:20|344.65|339.25|344.64|339.24|344.65|339.25|344.61|339.21|17
1642738530000|2022-01-21 04:15:30|344.65|339.25|344.56|339.16|344.65|339.25|344.55|339.15|15
1642738540000|2022-01-21 04:15:40|344.59|339.19|344.59|339.19|344.73|339.33|344.56|339.16|21
1642738550000|2022-01-21 04:15:50|344.55|339.15|344.48|339.08|344.56|339.16|344.47|339.07|18
1642738560000|2022-01-21 04:16:00|344.47|339.07|344.52|339.12|344.52|339.12|344.46|339.06|14
1642738570000|2022-01-21 04:16:10|344.54|339.14|344.76|339.36|344.78|339.38|344.49|339.09|29
1642738580000|2022-01-21 04:16:20|344.73|339.33|344.73|339.33|344.81|339.41|344.64|339.24|22
1642738590000|2022-01-21 04:16:30|344.7|339.3|344.68|339.28|344.7|339.3|344.62|339.22|25
1642738600000|2022-01-21 04:16:40|344.65|339.25|344.74|339.34|344.76|339.36|344.65|339.25|25
1642738610000|2022-01-21 04:16:50|344.73|339.33|344.61|339.21|344.74|339.34|344.6|339.2|13
1642738620000|2022-01-21 04:17:00|344.6|339.2|344.23|338.83|344.61|339.21|344.22|338.82|22
1642738630000|2022-01-21 04:17:10|344.19|338.79|344.18|338.78|344.3|338.9|344.18|338.78|26
1642738640000|2022-01-21 04:17:20|344.17|338.77|344.47|339.07|344.47|339.07|344.17|338.77|24
1642738650000|2022-01-21 04:17:30|344.5|339.1|344.4|339|344.5|339.1|344.37|338.97|21
1642738660000|2022-01-21 04:17:40|344.41|339.01|344.36|338.96|344.42|339.02|344.36|338.96|14
1642738670000|2022-01-21 04:17:50|344.37|338.97|344.35|338.95|344.37|338.97|344.29|338.89|16
1642738680000|2022-01-21 04:18:00|344.36|338.96|344.37|338.97|344.38|338.98|344.32|338.92|16
1642738690000|2022-01-21 04:18:10|344.36|338.96|344.49|339.09|344.49|339.09|344.36|338.96|11
1642738700000|2022-01-21 04:18:20|344.51|339.11|344.71|339.31|344.74|339.34|344.48|339.08|27
1642738710000|2022-01-21 04:18:30|344.74|339.34|345.03|339.63|345.03|339.63|344.69|339.29|30
1642738720000|2022-01-21 04:18:40|345.04|339.64|345.14|339.74|345.19|339.79|345.04|339.64|31
1642738730000|2022-01-21 04:18:50|345.15|339.75|345.04|339.64|345.21|339.81|345.03|339.63|32
1642738740000|2022-01-21 04:19:00|345.05|339.65|345.03|339.63|345.12|339.72|344.96|339.56|21
1642738750000|2022-01-21 04:19:10|345.04|339.64|345.34|339.94|345.34|339.94|345.02|339.62|22
1642738760000|2022-01-21 04:19:20|345.36|339.96|345.23|339.83|345.36|339.96|345.15|339.75|25
1642738770000|2022-01-21 04:19:30|345.15|339.75|345.13|339.73|345.15|339.75|345.1|339.7|17
1642738780000|2022-01-21 04:19:40|345.14|339.74|345.16|339.76|345.18|339.78|345.11|339.71|12
1642738790000|2022-01-21 04:19:50|345.15|339.75|345.17|339.77|345.2|339.8|345.11|339.71|15
1642738800000|2022-01-21 04:20:00|345.16|339.76|345.16|339.76|345.27|339.87|345.13|339.73|16
1642738810000|2022-01-21 04:20:10|345.17|339.77|345.17|339.77|345.2|339.8|345.1|339.7|19
1642738820000|2022-01-21 04:20:20|345.14|339.74|345.1|339.7|345.17|339.77|345.09|339.69|14
1642738830000|2022-01-21 04:20:30|345.11|339.71|345.04|339.64|345.11|339.71|345.02|339.62|20
1642738840000|2022-01-21 04:20:40|345.05|339.65|345.19|339.79|345.19|339.79|344.99|339.59|15
1642738850000|2022-01-21 04:20:50|345.2|339.8|345.17|339.77|345.21|339.81|345.17|339.77|14
1642738860000|2022-01-21 04:21:00|345.19|339.79|345.17|339.77|345.21|339.81|345.13|339.73|25
1642738870000|2022-01-21 04:21:10|345.2|339.8|345.28|339.88|345.32|339.92|345.2|339.8|18
1642738880000|2022-01-21 04:21:20|345.29|339.89|345.36|339.96|345.37|339.97|345.29|339.89|14
1642738890000|2022-01-21 04:21:30|345.35|339.95|345.39|339.99|345.44|340.04|345.32|339.92|27
1642738900000|2022-01-21 04:21:40|345.38|339.98|345.32|339.92|345.39|339.99|345.27|339.87|18
1642738910000|2022-01-21 04:21:50|345.31|339.91|345.29|339.89|345.34|339.94|345.29|339.89|8
1642738920000|2022-01-21 04:22:00|345.28|339.88|345.02|339.62|345.29|339.89|345|339.6|30
1642738930000|2022-01-21 04:22:10|345.07|339.67|345.28|339.88|345.32|339.92|345.06|339.66|35
1642738940000|2022-01-21 04:22:20|345.26|339.86|345.17|339.77|345.28|339.88|345.13|339.73|22
1642738950000|2022-01-21 04:22:30|345.18|339.78|344.99|339.59|345.18|339.78|344.99|339.59|19
1642738960000|2022-01-21 04:22:40|344.98|339.58|344.89|339.49|345.02|339.62|344.83|339.43|22
1642738970000|2022-01-21 04:22:50|344.9|339.5|345.01|339.61|345.07|339.67|344.9|339.5|15
1642738980000|2022-01-21 04:23:00|344.99|339.59|345|339.6|345.01|339.61|344.95|339.55|11
1642738990000|2022-01-21 04:23:10|345.01|339.61|345.15|339.75|345.15|339.75|344.92|339.52|22
1642739000000|2022-01-21 04:23:20|345.17|339.77|345.18|339.78|345.19|339.79|345.13|339.73|20
1642739010000|2022-01-21 04:23:30|345.19|339.79|345.19|339.79|345.19|339.79|345.18|339.78|3
1642739020000|2022-01-21 04:23:40|345.18|339.78|345.19|339.79|345.2|339.8|345.18|339.78|11
1642739030000|2022-01-21 04:23:50|345.2|339.8|345.24|339.84|345.24|339.84|345.18|339.78|11
1642739040000|2022-01-21 04:24:00|345.2|339.8|345.2|339.8|345.22|339.82|345.19|339.79|8
1642739050000|2022-01-21 04:24:10|345.19|339.79|345.18|339.78|345.21|339.81|345.18|339.78|8
1642739060000|2022-01-21 04:24:20|345.19|339.79|345.08|339.68|345.19|339.79|345.05|339.65|7
1642739070000|2022-01-21 04:24:30|345.11|339.71|345.13|339.73|345.14|339.74|345.06|339.66|13
1642739080000|2022-01-21 04:24:40|345.14|339.74|345.15|339.75|345.17|339.77|345.13|339.73|15
1642739090000|2022-01-21 04:24:50|345.16|339.76|345.29|339.89|345.42|340.02|345.15|339.75|26
1642739100000|2022-01-21 04:25:00|345.3|339.9|345.44|340.04|345.48|340.08|345.3|339.9|13
1642739110000|2022-01-21 04:25:10|345.43|340.03|345.41|340.01|345.43|340.03|345.39|339.99|5
1642739120000|2022-01-21 04:25:20|345.43|340.03|345.43|340.03|345.43|340.03|345.42|340.02|5
1642739130000|2022-01-21 04:25:30|345.44|340.04|345.44|340.04|345.45|340.05|345.41|340.01|7
1642739140000|2022-01-21 04:25:40|345.46|340.06|345.45|340.05|345.49|340.09|345.44|340.04|12
1642739150000|2022-01-21 04:25:50|345.46|340.06|345.5|340.1|345.52|340.12|345.46|340.06|11
1642739160000|2022-01-21 04:26:00|345.49|340.09|345.5|340.1|345.51|340.11|345.46|340.06|11
1642739170000|2022-01-21 04:26:10|345.49|340.09|345.57|340.17|345.62|340.22|345.38|339.98|27
1642739180000|2022-01-21 04:26:20|345.58|340.18|345.35|339.95|345.58|340.18|345.33|339.93|14
1642739190000|2022-01-21 04:26:30|345.33|339.93|345.22|339.82|345.33|339.93|345.2|339.8|16
1642739200000|2022-01-21 04:26:40|345.24|339.84|345.33|339.93|345.44|340.04|345.22|339.82|15
1642739210000|2022-01-21 04:26:50|345.38|339.98|345.29|339.89|345.38|339.98|345.26|339.86|13
1642739220000|2022-01-21 04:27:00|345.26|339.86|345.25|339.85|345.27|339.87|345.21|339.81|20
1642739230000|2022-01-21 04:27:10|345.24|339.84|345.23|339.83|345.26|339.86|345.23|339.83|11
1642739240000|2022-01-21 04:27:20|345.22|339.82|345.2|339.8|345.22|339.82|345.18|339.78|8
1642739250000|2022-01-21 04:27:30|345.21|339.81|345.32|339.92|345.33|339.93|345.2|339.8|17
1642739260000|2022-01-21 04:27:40|345.31|339.91|345.52|340.12|345.54|340.14|345.31|339.91|24
1642739270000|2022-01-21 04:27:50|345.51|340.11|345.61|340.21|345.67|340.27|345.51|340.11|17
1642739280000|2022-01-21 04:28:00|345.6|340.2|345.63|340.23|345.65|340.25|345.58|340.18|22
1642739290000|2022-01-21 04:28:10|345.64|340.24|345.97|340.57|345.98|340.58|345.63|340.23|30
1642739300000|2022-01-21 04:28:20|345.96|340.56|345.83|340.43|345.96|340.56|345.82|340.42|20
1642739310000|2022-01-21 04:28:30|345.82|340.42|345.7|340.3|345.83|340.43|345.68|340.28|20
1642739320000|2022-01-21 04:28:40|345.69|340.29|345.62|340.22|345.73|340.33|345.62|340.22|15
1642739330000|2022-01-21 04:28:50|345.63|340.23|345.63|340.23|345.64|340.24|345.57|340.17|17
1642739340000|2022-01-21 04:29:00|345.61|340.21|345.53|340.13|345.62|340.22|345.46|340.06|17
1642739350000|2022-01-21 04:29:10|345.58|340.18|345.75|340.35|345.77|340.37|345.58|340.18|13
1642739360000|2022-01-21 04:29:20|345.71|340.31|345.68|340.28|345.71|340.31|345.65|340.25|11
1642739370000|2022-01-21 04:29:30|345.66|340.26|345.65|340.25|345.68|340.28|345.62|340.22|13
1642739380000|2022-01-21 04:29:40|345.64|340.24|345.67|340.27|345.69|340.29|345.63|340.23|16
1642739390000|2022-01-21 04:29:50|345.66|340.26|345.66|340.26|345.69|340.29|345.66|340.26|11
1642739400000|2022-01-21 04:30:00|345.67|340.27|345.73|340.33|345.77|340.37|345.67|340.27|18
1642739410000|2022-01-21 04:30:10|345.72|340.32|345.69|340.29|345.72|340.32|345.66|340.26|11
1642739420000|2022-01-21 04:30:20|345.68|340.28|345.63|340.23|345.69|340.29|345.62|340.22|15
1642739430000|2022-01-21 04:30:30|345.61|340.21|345.64|340.24|345.65|340.25|345.61|340.21|8
1642739440000|2022-01-21 04:30:40|345.63|340.23|345.73|340.33|345.79|340.39|345.63|340.23|17
1642739450000|2022-01-21 04:30:50|345.75|340.35|345.79|340.39|345.9|340.5|345.74|340.34|18
1642739460000|2022-01-21 04:31:00|345.81|340.41|345.9|340.5|345.9|340.5|345.81|340.41|14
1642739470000|2022-01-21 04:31:10|345.88|340.48|345.89|340.49|345.92|340.52|345.88|340.48|12
1642739480000|2022-01-21 04:31:20|345.88|340.48|345.82|340.42|345.88|340.48|345.82|340.42|5
1642739490000|2022-01-21 04:31:30|345.81|340.41|345.76|340.36|345.82|340.42|345.75|340.35|8
1642739500000|2022-01-21 04:31:40|345.78|340.38|345.72|340.32|345.8|340.4|345.71|340.31|16
1642739510000|2022-01-21 04:31:50|345.7|340.3|345.57|340.17|345.72|340.32|345.54|340.14|19
1642739520000|2022-01-21 04:32:00|345.59|340.19|345.63|340.23|345.71|340.31|345.57|340.17|21
1642739530000|2022-01-21 04:32:10|345.64|340.24|345.52|340.12|345.64|340.24|345.52|340.12|11
1642739540000|2022-01-21 04:32:20|345.51|340.11|345.55|340.15|345.55|340.15|345.48|340.08|18
1642739550000|2022-01-21 04:32:30|345.56|340.16|345.61|340.21|345.62|340.22|345.52|340.12|11
1642739560000|2022-01-21 04:32:40|345.62|340.22|345.56|340.16|345.62|340.22|345.55|340.15|14
1642739570000|2022-01-21 04:32:50|345.55|340.15|345.51|340.11|345.56|340.16|345.5|340.1|21
1642739580000|2022-01-21 04:33:00|345.46|340.06|345.48|340.08|345.54|340.14|345.44|340.04|12
1642739590000|2022-01-21 04:33:10|345.49|340.09|345.51|340.11|345.52|340.12|345.48|340.08|9
1642739600000|2022-01-21 04:33:20|345.48|340.08|345.5|340.1|345.52|340.12|345.46|340.06|14
1642739610000|2022-01-21 04:33:30|345.49|340.09|345.42|340.02|345.5|340.1|345.42|340.02|22
1642739620000|2022-01-21 04:33:40|345.4|340|345.48|340.08|345.5|340.1|345.34|339.94|27
1642739630000|2022-01-21 04:33:50|345.43|340.03|345.33|339.93|345.43|340.03|345.33|339.93|14
1642739640000|2022-01-21 04:34:00|345.3|339.9|345.34|339.94|345.36|339.96|345.29|339.89|19
1642739650000|2022-01-21 04:34:10|345.32|339.92|345.33|339.93|345.34|339.94|345.32|339.92|14
1642739660000|2022-01-21 04:34:20|345.3|339.9|345.32|339.92|345.34|339.94|345.3|339.9|16
1642739670000|2022-01-21 04:34:30|345.31|339.91|345.13|339.73|345.31|339.91|345.13|339.73|17
1642739680000|2022-01-21 04:34:40|345.14|339.74|345.16|339.76|345.16|339.76|345.13|339.73|12
1642739690000|2022-01-21 04:34:50|345.15|339.75|344.92|339.52|345.15|339.75|344.92|339.52|25
1642739700000|2022-01-21 04:35:00|344.93|339.53|344.97|339.57|345.02|339.62|344.93|339.53|20
1642739710000|2022-01-21 04:35:10|344.98|339.58|344.97|339.57|345.09|339.69|344.97|339.57|15
1642739720000|2022-01-21 04:35:20|344.96|339.56|345.03|339.63|345.03|339.63|344.9|339.5|18
1642739730000|2022-01-21 04:35:30|345.05|339.65|345.04|339.64|345.07|339.67|344.96|339.56|13
1642739740000|2022-01-21 04:35:40|345.06|339.66|345.3|339.9|345.3|339.9|345.06|339.66|17
1642739750000|2022-01-21 04:35:50|345.31|339.91|345.32|339.92|345.32|339.92|345.29|339.89|5
1642739760000|2022-01-21 04:36:00|345.33|339.93|345.39|339.99|345.47|340.07|345.3|339.9|11
1642739770000|2022-01-21 04:36:10|345.47|340.07|345.55|340.15|345.59|340.19|345.47|340.07|4
1642739780000|2022-01-21 04:36:20|345.59|340.19|345.5|340.1|345.59|340.19|345.49|340.09|9
1642739790000|2022-01-21 04:36:30|345.48|340.08|345.76|340.36|345.76|340.36|345.48|340.08|19
1642739800000|2022-01-21 04:36:40|345.75|340.35|346.04|340.64|346.04|340.64|345.75|340.35|27
1642739810000|2022-01-21 04:36:50|346.03|340.63|346.15|340.75|346.15|340.75|346.03|340.63|14
1642739820000|2022-01-21 04:37:00|346.16|340.76|346.84|341.44|346.94|341.54|346.16|340.76|23
1642739830000|2022-01-21 04:37:10|346.83|341.43|346.89|341.49|347.06|341.66|346.83|341.43|32
1642739840000|2022-01-21 04:37:20|346.88|341.48|346.91|341.51|346.91|341.51|346.87|341.47|22
1642739850000|2022-01-21 04:37:30|346.92|341.52|347|341.6|347.06|341.66|346.91|341.51|18
1642739860000|2022-01-21 04:37:40|347.02|341.62|346.75|341.35|347.02|341.62|346.74|341.34|26
1642739870000|2022-01-21 04:37:50|346.74|341.34|346.82|341.42|346.93|341.53|346.74|341.34|29
1642739880000|2022-01-21 04:38:00|346.84|341.44|346.86|341.46|346.91|341.51|346.84|341.44|19
1642739890000|2022-01-21 04:38:10|346.85|341.45|346.68|341.28|346.85|341.45|346.6|341.2|27
1642739900000|2022-01-21 04:38:20|346.69|341.29|346.82|341.42|346.9|341.5|346.69|341.29|30
1642739910000|2022-01-21 04:38:30|346.8|341.4|347.02|341.62|347.09|341.69|346.8|341.4|29
1642739920000|2022-01-21 04:38:40|347.03|341.63|347.23|341.83|347.26|341.86|347.02|341.62|29
1642739930000|2022-01-21 04:38:50|347.24|341.84|347.07|341.67|347.24|341.84|347.03|341.63|35
1642739940000|2022-01-21 04:39:00|347.08|341.68|346.99|341.59|347.08|341.68|346.88|341.48|25
1642739950000|2022-01-21 04:39:10|346.98|341.58|346.93|341.53|346.99|341.59|346.93|341.53|21
1642739960000|2022-01-21 04:39:20|346.92|341.52|347.01|341.61|347.04|341.64|346.92|341.52|23
1642739970000|2022-01-21 04:39:30|347|341.6|346.91|341.51|347.02|341.62|346.9|341.5|20
1642739980000|2022-01-21 04:39:40|346.87|341.47|346.75|341.35|346.87|341.47|346.75|341.35|27
1642739990000|2022-01-21 04:39:50|346.7|341.3|346.65|341.25|346.7|341.3|346.61|341.21|21
1642740000000|2022-01-21 04:40:00|346.64|341.24|345.97|340.57|346.64|341.24|345.93|340.53|29
1642740010000|2022-01-21 04:40:10|345.98|340.58|346.06|340.66|346.07|340.67|345.92|340.52|25
1642740020000|2022-01-21 04:40:20|346.02|340.62|345.91|340.51|346.03|340.63|345.88|340.48|25
1642740030000|2022-01-21 04:40:30|345.94|340.54|345.99|340.59|346.02|340.62|345.9|340.5|25
1642740040000|2022-01-21 04:40:40|346.02|340.62|345.99|340.59|346.02|340.62|345.98|340.58|12
1642740050000|2022-01-21 04:40:50|345.98|340.58|345.85|340.45|346|340.6|345.83|340.43|18
1642740060000|2022-01-21 04:41:00|345.87|340.47|345.9|340.5|345.98|340.58|345.86|340.46|21
1642740070000|2022-01-21 04:41:10|345.88|340.48|345.88|340.48|345.93|340.53|345.87|340.47|19
1642740080000|2022-01-21 04:41:20|345.87|340.47|345.86|340.46|345.87|340.47|345.85|340.45|12
1642740090000|2022-01-21 04:41:30|345.85|340.45|345.77|340.37|345.87|340.47|345.77|340.37|17
1642740100000|2022-01-21 04:41:40|345.78|340.38|345.73|340.33|345.78|340.38|345.73|340.33|21
1642740110000|2022-01-21 04:41:50|345.74|340.34|345.74|340.34|345.82|340.42|345.71|340.31|19
1642740120000|2022-01-21 04:42:00|345.71|340.31|345.63|340.23|345.8|340.4|345.62|340.22|18
1642740130000|2022-01-21 04:42:10|345.65|340.25|345.68|340.28|345.69|340.29|345.61|340.21|25
1642740140000|2022-01-21 04:42:20|345.69|340.29|345.68|340.28|345.73|340.33|345.66|340.26|17
1642740150000|2022-01-21 04:42:30|345.66|340.26|345.64|340.24|345.68|340.28|345.55|340.15|27
1642740160000|2022-01-21 04:42:40|345.63|340.23|345.74|340.34|345.74|340.34|345.59|340.19|22
1642740170000|2022-01-21 04:42:50|345.75|340.35|345.78|340.38|345.84|340.44|345.75|340.35|19
1642740180000|2022-01-21 04:43:00|345.79|340.39|345.77|340.37|345.81|340.41|345.77|340.37|13
1642740190000|2022-01-21 04:43:10|345.76|340.36|345.68|340.28|345.78|340.38|345.67|340.27|15
1642740200000|2022-01-21 04:43:20|345.69|340.29|345.61|340.21|345.7|340.3|345.61|340.21|13
1642740210000|2022-01-21 04:43:30|345.58|340.18|345.61|340.21|345.67|340.27|345.58|340.18|18
1642740220000|2022-01-21 04:43:40|345.62|340.22|345.41|340.01|345.62|340.22|345.41|340.01|13
1642740230000|2022-01-21 04:43:50|345.42|340.02|345.32|339.92|345.43|340.03|345.32|339.92|11
1642740240000|2022-01-21 04:44:00|345.3|339.9|345.28|339.88|345.35|339.95|345.26|339.86|19
1642740250000|2022-01-21 04:44:10|345.27|339.87|345.35|339.95|345.35|339.95|345.26|339.86|10
1642740260000|2022-01-21 04:44:20|345.34|339.94|345.37|339.97|345.37|339.97|345.31|339.91|12
1642740270000|2022-01-21 04:44:30|345.36|339.96|345.36|339.96|345.37|339.97|345.36|339.96|5
1642740280000|2022-01-21 04:44:40|345.31|339.91|345.27|339.87|345.31|339.91|345.27|339.87|6
1642740290000|2022-01-21 04:44:50|345.23|339.83|345.19|339.79|345.24|339.84|345.19|339.79|15
1642740300000|2022-01-21 04:45:00|345.24|339.84|345.29|339.89|345.29|339.89|345.17|339.77|27
1642740310000|2022-01-21 04:45:10|345.25|339.85|345.36|339.96|345.36|339.96|345.25|339.85|28
1642740320000|2022-01-21 04:45:20|345.37|339.97|345.42|340.02|345.44|340.04|345.37|339.97|15
1642740330000|2022-01-21 04:45:30|345.41|340.01|345.38|339.98|345.42|340.02|345.37|339.97|15
1642740340000|2022-01-21 04:45:40|345.39|339.99|345.26|339.86|345.39|339.99|345.23|339.83|16
1642740350000|2022-01-21 04:45:50|345.24|339.84|345|339.6|345.26|339.86|345|339.6|27
1642740360000|2022-01-21 04:46:00|344.99|339.59|345.04|339.64|345.09|339.69|344.99|339.59|17
1642740370000|2022-01-21 04:46:10|345.05|339.65|345.12|339.72|345.16|339.76|345.03|339.63|18
1642740380000|2022-01-21 04:46:20|345.13|339.73|345.06|339.66|345.13|339.73|345.03|339.63|16
1642740390000|2022-01-21 04:46:30|345.05|339.65|345.03|339.63|345.05|339.65|345.01|339.61|19
1642740400000|2022-01-21 04:46:40|345.04|339.64|345.03|339.63|345.06|339.66|345.03|339.63|11
1642740410000|2022-01-21 04:46:50|345|339.6|345.01|339.61|345.03|339.63|344.99|339.59|12
1642740420000|2022-01-21 04:47:00|345.02|339.62|344.99|339.59|345.02|339.62|344.99|339.59|4
1642740430000|2022-01-21 04:47:10|345.01|339.61|345.02|339.62|345.03|339.63|345|339.6|11
1642740440000|2022-01-21 04:47:20|345.04|339.64|345.02|339.62|345.04|339.64|344.99|339.59|16
1642740450000|2022-01-21 04:47:30|345.01|339.61|344.98|339.58|345.03|339.63|344.9|339.5|33
1642740460000|2022-01-21 04:47:40|344.97|339.57|344.99|339.59|345|339.6|344.97|339.57|11
1642740470000|2022-01-21 04:47:50|344.98|339.58|344.95|339.55|345|339.6|344.92|339.52|17
1642740480000|2022-01-21 04:48:00|344.94|339.54|344.94|339.54|344.97|339.57|344.92|339.52|21
1642740490000|2022-01-21 04:48:10|344.95|339.55|344.97|339.57|344.98|339.58|344.94|339.54|14
1642740500000|2022-01-21 04:48:20|344.96|339.56|345.02|339.62|345.02|339.62|344.96|339.56|18
1642740510000|2022-01-21 04:48:30|345.01|339.61|345.01|339.61|345.02|339.62|345|339.6|15
1642740520000|2022-01-21 04:48:40|345|339.6|345.01|339.61|345.01|339.61|344.96|339.56|15
1642740530000|2022-01-21 04:48:50|345|339.6|344.93|339.53|345|339.6|344.9|339.5|14
1642740540000|2022-01-21 04:49:00|344.92|339.52|344.91|339.51|344.93|339.53|344.9|339.5|12
1642740550000|2022-01-21 04:49:10|344.94|339.54|344.99|339.59|344.99|339.59|344.93|339.53|20
1642740560000|2022-01-21 04:49:20|345|339.6|345.17|339.77|345.19|339.79|345|339.6|20
1642740570000|2022-01-21 04:49:30|345.18|339.78|345.56|340.16|345.56|340.16|345.18|339.78|24
1642740580000|2022-01-21 04:49:40|345.57|340.17|345.68|340.28|345.68|340.28|345.56|340.16|10
1642740590000|2022-01-21 04:49:50|345.67|340.27|345.66|340.26|345.68|340.28|345.56|340.16|13
1642740600000|2022-01-21 04:50:00|345.67|340.27|345.65|340.25|345.69|340.29|345.61|340.21|16
1642740610000|2022-01-21 04:50:10|345.64|340.24|345.77|340.37|345.77|340.37|345.56|340.16|21
1642740620000|2022-01-21 04:50:20|345.76|340.36|345.7|340.3|345.77|340.37|345.66|340.26|20
1642740630000|2022-01-21 04:50:30|345.69|340.29|345.7|340.3|345.72|340.32|345.64|340.24|7
1642740640000|2022-01-21 04:50:40|345.65|340.25|345.53|340.13|345.65|340.25|345.52|340.12|11
1642740650000|2022-01-21 04:50:50|345.46|340.06|345.49|340.09|345.53|340.13|345.46|340.06|12
1642740660000|2022-01-21 04:51:00|345.48|340.08|345.51|340.11|345.52|340.12|345.41|340.01|27
1642740670000|2022-01-21 04:51:10|345.55|340.15|345.54|340.14|345.58|340.18|345.49|340.09|19
1642740680000|2022-01-21 04:51:20|345.53|340.13|345.5|340.1|345.56|340.16|345.49|340.09|10
1642740690000|2022-01-21 04:51:30|345.49|340.09|345.55|340.15|345.58|340.18|345.49|340.09|13
1642740700000|2022-01-21 04:51:40|345.54|340.14|345.56|340.16|345.57|340.17|345.51|340.11|11
1642740710000|2022-01-21 04:51:50|345.57|340.17|345.66|340.26|345.72|340.32|345.57|340.17|12
1642740720000|2022-01-21 04:52:00|345.65|340.25|345.65|340.25|345.68|340.28|345.63|340.23|12
1642740730000|2022-01-21 04:52:10|345.66|340.26|345.65|340.25|345.66|340.26|345.65|340.25|2
1642740740000|2022-01-21 04:52:20|345.64|340.24|345.56|340.16|345.64|340.24|345.55|340.15|14
1642740750000|2022-01-21 04:52:30|345.55|340.15|345.57|340.17|345.57|340.17|345.55|340.15|9
1642740760000|2022-01-21 04:52:40|345.55|340.15|345.65|340.25|345.65|340.25|345.54|340.14|13
1642740770000|2022-01-21 04:52:50|345.66|340.26|345.67|340.27|345.68|340.28|345.66|340.26|5
1642740780000|2022-01-21 04:53:00|345.68|340.28|345.69|340.29|345.69|340.29|345.67|340.27|4
1642740790000|2022-01-21 04:53:10|345.68|340.28|345.69|340.29|345.7|340.3|345.68|340.28|6
1642740800000|2022-01-21 04:53:20|345.7|340.3|345.64|340.24|345.7|340.3|345.64|340.24|9
1642740810000|2022-01-21 04:53:30|345.65|340.25|345.64|340.24|345.66|340.26|345.64|340.24|4
1642740820000|2022-01-21 04:53:40|345.65|340.25|345.67|340.27|345.68|340.28|345.65|340.25|7
1642740830000|2022-01-21 04:53:50|345.66|340.26|345.67|340.27|345.67|340.27|345.66|340.26|4
1642740840000|2022-01-21 04:54:00|345.66|340.26|345.64|340.24|345.66|340.26|345.64|340.24|9
1642740850000|2022-01-21 04:54:10|345.63|340.23|345.5|340.1|345.63|340.23|345.48|340.08|13
1642740860000|2022-01-21 04:54:20|345.49|340.09|345.44|340.04|345.52|340.12|345.42|340.02|13
1642740870000|2022-01-21 04:54:30|345.43|340.03|345.5|340.1|345.5|340.1|345.43|340.03|5
1642740880000|2022-01-21 04:54:40|345.53|340.13|345.62|340.22|345.62|340.22|345.53|340.13|9
1642740890000|2022-01-21 04:54:50|345.65|340.25|345.75|340.35|345.76|340.36|345.65|340.25|21
1642740900000|2022-01-21 04:55:00|345.74|340.34|345.85|340.45|345.89|340.49|345.74|340.34|22
1642740910000|2022-01-21 04:55:10|345.86|340.46|345.84|340.44|345.88|340.48|345.74|340.34|17
1642740920000|2022-01-21 04:55:20|345.83|340.43|345.92|340.52|345.97|340.57|345.83|340.43|15
1642740930000|2022-01-21 04:55:30|345.91|340.51|345.91|340.51|345.92|340.52|345.87|340.47|13
1642740940000|2022-01-21 04:55:40|345.92|340.52|346|340.6|346|340.6|345.91|340.51|13
1642740950000|2022-01-21 04:55:50|345.98|340.58|346.09|340.69|346.1|340.7|345.98|340.58|17
1642740960000|2022-01-21 04:56:00|346.08|340.68|346|340.6|346.08|340.68|345.98|340.58|17
1642740970000|2022-01-21 04:56:10|345.99|340.59|345.85|340.45|345.99|340.59|345.84|340.44|8
1642740980000|2022-01-21 04:56:20|345.84|340.44|345.84|340.44|345.84|340.44|345.83|340.43|5
1642740990000|2022-01-21 04:56:30|345.83|340.43|345.71|340.31|345.83|340.43|345.66|340.26|20
1642741000000|2022-01-21 04:56:40|345.7|340.3|345.67|340.27|345.7|340.3|345.65|340.25|7
1642741010000|2022-01-21 04:56:50|345.7|340.3|345.67|340.27|345.7|340.3|345.67|340.27|4
1642741020000|2022-01-21 04:57:00|345.66|340.26|345.61|340.21|345.67|340.27|345.61|340.21|15
1642741030000|2022-01-21 04:57:10|345.56|340.16|345.48|340.08|345.56|340.16|345.47|340.07|18
1642741040000|2022-01-21 04:57:20|345.49|340.09|345.51|340.11|345.51|340.11|345.48|340.08|7
1642741050000|2022-01-21 04:57:30|345.5|340.1|345.59|340.19|345.59|340.19|345.48|340.08|9
1642741060000|2022-01-21 04:57:40|345.61|340.21|345.57|340.17|345.62|340.22|345.46|340.06|20
1642741070000|2022-01-21 04:57:50|345.58|340.18|345.58|340.18|345.58|340.18|345.57|340.17|3
1642741080000|2022-01-21 04:58:00|345.57|340.17|345.47|340.07|345.57|340.17|345.47|340.07|5
1642741090000|2022-01-21 04:58:10|345.45|340.05|345.43|340.03|345.47|340.07|345.43|340.03|16
1642741100000|2022-01-21 04:58:20|345.44|340.04|345.43|340.03|345.44|340.04|345.43|340.03|2
1642741110000|2022-01-21 04:58:30|345.38|339.98|345.28|339.88|345.38|339.98|345.28|339.88|9
1642741120000|2022-01-21 04:58:40|345.29|339.89|345.19|339.79|345.31|339.91|345.19|339.79|9
1642741130000|2022-01-21 04:58:50|345.2|339.8|345.31|339.91|345.31|339.91|345.2|339.8|8
1642741140000|2022-01-21 04:59:00|345.29|339.89|345.27|339.87|345.33|339.93|345.27|339.87|9
1642741150000|2022-01-21 04:59:10|345.28|339.88|345.24|339.84|345.3|339.9|345.23|339.83|16
1642741160000|2022-01-21 04:59:20|345.23|339.83|345.15|339.75|345.24|339.84|345.14|339.74|13
1642741170000|2022-01-21 04:59:30|345.13|339.73|345.11|339.71|345.14|339.74|345.03|339.63|19
1642741180000|2022-01-21 04:59:40|345.15|339.75|345.09|339.69|345.16|339.76|345.08|339.68|9
1642741190000|2022-01-21 04:59:50|345.1|339.7|345.25|339.85|345.25|339.85|345.1|339.7|8
1642741200000|2022-01-21 05:00:00|345.26|339.86|345.06|339.66|345.26|339.86|345.06|339.66|21
1642741210000|2022-01-21 05:00:10|345.07|339.67|344.77|339.37|345.07|339.67|344.77|339.37|18
1642741220000|2022-01-21 05:00:20|344.78|339.38|344.6|339.2|344.82|339.42|344.59|339.19|24
1642741230000|2022-01-21 05:00:30|344.62|339.22|344.57|339.17|344.77|339.37|344.54|339.14|17
1642741240000|2022-01-21 05:00:40|344.55|339.15|344.5|339.1|344.66|339.26|344.49|339.09|30
1642741250000|2022-01-21 05:00:50|344.51|339.11|344.38|338.98|344.55|339.15|344.35|338.95|22
1642741260000|2022-01-21 05:01:00|344.36|338.96|344.4|339|344.49|339.09|344.34|338.94|21
1642741270000|2022-01-21 05:01:10|344.39|338.99|344.33|338.93|344.4|339|344.32|338.92|11
1642741280000|2022-01-21 05:01:20|344.3|338.9|344.14|338.74|344.3|338.9|344.13|338.73|23
1642741290000|2022-01-21 05:01:30|344.15|338.75|343.96|338.56|344.17|338.77|343.94|338.54|32
1642741300000|2022-01-21 05:01:40|343.95|338.55|343.57|338.17|343.99|338.59|343.57|338.17|27
1642741310000|2022-01-21 05:01:50|343.54|338.14|343.72|338.32|343.72|338.32|343.51|338.11|25
1642741320000|2022-01-21 05:02:00|343.76|338.36|343.88|338.48|343.94|338.54|343.76|338.36|27
1642741330000|2022-01-21 05:02:10|343.93|338.53|344.07|338.67|344.08|338.68|343.91|338.51|18
1642741340000|2022-01-21 05:02:20|344.06|338.66|344.03|338.63|344.07|338.67|344.01|338.61|8
1642741350000|2022-01-21 05:02:30|344.06|338.66|344.08|338.68|344.11|338.71|344.04|338.64|15
1642741360000|2022-01-21 05:02:40|344.06|338.66|344.03|338.63|344.07|338.67|344.02|338.62|18
1642741370000|2022-01-21 05:02:50|344.04|338.64|344.03|338.63|344.05|338.65|344.01|338.61|15
1642741380000|2022-01-21 05:03:00|344.02|338.62|343.96|338.56|344.03|338.63|343.95|338.55|12
1642741390000|2022-01-21 05:03:10|343.97|338.57|344.03|338.63|344.04|338.64|343.96|338.56|11
1642741400000|2022-01-21 05:03:20|344.04|338.64|344.02|338.62|344.04|338.64|344|338.6|13
1642741410000|2022-01-21 05:03:30|344.03|338.63|344.31|338.91|344.31|338.91|344.02|338.62|12
1642741420000|2022-01-21 05:03:40|344.3|338.9|344.32|338.92|344.34|338.94|344.25|338.85|15
1642741430000|2022-01-21 05:03:50|344.27|338.87|344.48|339.08|344.56|339.16|344.27|338.87|23
1642741440000|2022-01-21 05:04:00|344.5|339.1|344.52|339.12|344.53|339.13|344.48|339.08|11
1642741450000|2022-01-21 05:04:10|344.55|339.15|344.53|339.13|344.57|339.17|344.5|339.1|11
1642741460000|2022-01-21 05:04:20|344.55|339.15|344.51|339.11|344.57|339.17|344.47|339.07|17
1642741470000|2022-01-21 05:04:30|344.5|339.1|344.46|339.06|344.5|339.1|344.42|339.02|15
1642741480000|2022-01-21 05:04:40|344.47|339.07|344.44|339.04|344.5|339.1|344.44|339.04|10
1642741490000|2022-01-21 05:04:50|344.46|339.06|344.55|339.15|344.61|339.21|344.46|339.06|12
1642741500000|2022-01-21 05:05:00|344.56|339.16|344.55|339.15|344.56|339.16|344.55|339.15|2
1642741510000|2022-01-21 05:05:10|344.5|339.1|344.48|339.08|344.54|339.14|344.43|339.03|14
1642741520000|2022-01-21 05:05:20|344.47|339.07|344.75|339.35|344.81|339.41|344.47|339.07|27
1642741530000|2022-01-21 05:05:30|344.72|339.32|344.81|339.41|344.81|339.41|344.72|339.32|18
1642741540000|2022-01-21 05:05:40|344.82|339.42|344.81|339.41|344.82|339.42|344.79|339.39|7
1642741550000|2022-01-21 05:05:50|344.8|339.4|344.67|339.27|344.8|339.4|344.66|339.26|19
1642741560000|2022-01-21 05:06:00|344.65|339.25|344.53|339.13|344.65|339.25|344.51|339.11|20
1642741570000|2022-01-21 05:06:10|344.52|339.12|344.41|339.01|344.52|339.12|344.39|338.99|15
1642741580000|2022-01-21 05:06:20|344.45|339.05|344.38|338.98|344.47|339.07|344.38|338.98|10
1642741590000|2022-01-21 05:06:30|344.4|339|344.31|338.91|344.4|339|344.28|338.88|10
1642741600000|2022-01-21 05:06:40|344.29|338.89|344.33|338.93|344.37|338.97|344.29|338.89|14
1642741610000|2022-01-21 05:06:50|344.36|338.96|344.37|338.97|344.37|338.97|344.33|338.93|13
1642741620000|2022-01-21 05:07:00|344.36|338.96|344.51|339.11|344.52|339.12|344.36|338.96|20
1642741630000|2022-01-21 05:07:10|344.52|339.12|344.68|339.28|344.68|339.28|344.52|339.12|19
1642741640000|2022-01-21 05:07:20|344.72|339.32|344.75|339.35|344.8|339.4|344.7|339.3|18
1642741650000|2022-01-21 05:07:30|344.76|339.36|344.79|339.39|344.8|339.4|344.75|339.35|13
1642741660000|2022-01-21 05:07:40|344.78|339.38|344.98|339.58|344.98|339.58|344.78|339.38|16
1642741670000|2022-01-21 05:07:50|344.95|339.55|344.88|339.48|345|339.6|344.83|339.43|21
1642741680000|2022-01-21 05:08:00|344.84|339.44|344.99|339.59|344.99|339.59|344.81|339.41|18
1642741690000|2022-01-21 05:08:10|345|339.6|345.02|339.62|345.03|339.63|345|339.6|5
1642741700000|2022-01-21 05:08:20|345.01|339.61|345.02|339.62|345.02|339.62|344.97|339.57|12
1642741710000|2022-01-21 05:08:30|345.01|339.61|345.17|339.77|345.21|339.81|345.01|339.61|12
1642741720000|2022-01-21 05:08:40|345.19|339.79|345.17|339.77|345.21|339.81|345.11|339.71|16
1642741730000|2022-01-21 05:08:50|345.19|339.79|345.19|339.79|345.22|339.82|345.15|339.75|19
1642741740000|2022-01-21 05:09:00|345.26|339.86|345.28|339.88|345.28|339.88|345.25|339.85|11
1642741750000|2022-01-21 05:09:10|345.27|339.87|345.28|339.88|345.28|339.88|345.27|339.87|2
1642741760000|2022-01-21 05:09:20|345.27|339.87|345.13|339.73|345.27|339.87|345.11|339.71|19
1642741770000|2022-01-21 05:09:30|345.12|339.72|345.13|339.73|345.15|339.75|345.07|339.67|21
1642741780000|2022-01-21 05:09:40|345.16|339.76|345.2|339.8|345.22|339.82|345.15|339.75|15
1642741790000|2022-01-21 05:09:50|345.19|339.79|345.22|339.82|345.22|339.82|345.1|339.7|25
1642741800000|2022-01-21 05:10:00|345.21|339.81|345.17|339.77|345.21|339.81|345.17|339.77|9
1642741810000|2022-01-21 05:10:10|345.18|339.78|345.41|340.01|345.41|340.01|345.17|339.77|14
1642741820000|2022-01-21 05:10:20|345.4|340|345.18|339.78|345.4|340|345.18|339.78|14
1642741830000|2022-01-21 05:10:30|345.17|339.77|345.08|339.68|345.17|339.77|345.08|339.68|17
1642741840000|2022-01-21 05:10:40|345.07|339.67|345.04|339.64|345.07|339.67|345|339.6|18
1642741850000|2022-01-21 05:10:50|345.03|339.63|345.02|339.62|345.05|339.65|345.02|339.62|4
1642741860000|2022-01-21 05:11:00|345.01|339.61|344.93|339.53|345.01|339.61|344.93|339.53|13
1642741870000|2022-01-21 05:11:10|344.94|339.54|344.8|339.4|344.97|339.57|344.8|339.4|13
1642741880000|2022-01-21 05:11:20|344.81|339.41|344.89|339.49|344.89|339.49|344.81|339.41|10
1642741890000|2022-01-21 05:11:30|344.9|339.5|344.97|339.57|344.98|339.58|344.89|339.49|11
1642741900000|2022-01-21 05:11:40|344.95|339.55|344.78|339.38|344.95|339.55|344.78|339.38|11
1642741910000|2022-01-21 05:11:50|344.77|339.37|344.78|339.38|344.78|339.38|344.77|339.37|4
1642741920000|2022-01-21 05:12:00|344.85|339.45|344.83|339.43|344.86|339.46|344.8|339.4|8
1642741930000|2022-01-21 05:12:10|344.84|339.44|344.83|339.43|344.84|339.44|344.82|339.42|3
1642741940000|2022-01-21 05:12:20|344.82|339.42|344.67|339.27|344.82|339.42|344.67|339.27|13
1642741950000|2022-01-21 05:12:30|344.66|339.26|344.57|339.17|344.66|339.26|344.57|339.17|12
1642741960000|2022-01-21 05:12:40|344.5|339.1|344.49|339.09|344.51|339.11|344.49|339.09|8
1642741970000|2022-01-21 05:12:50|344.48|339.08|344.47|339.07|344.48|339.08|344.47|339.07|2
1642741980000|2022-01-21 05:13:00|344.48|339.08|344.5|339.1|344.54|339.14|344.48|339.08|7
1642741990000|2022-01-21 05:13:10|344.48|339.08|344.43|339.03|344.48|339.08|344.37|338.97|21
1642742000000|2022-01-21 05:13:20|344.45|339.05|344.44|339.04|344.49|339.09|344.41|339.01|16
1642742010000|2022-01-21 05:13:30|344.41|339.01|344.44|339.04|344.44|339.04|344.41|339.01|6
1642742020000|2022-01-21 05:13:40|344.51|339.11|344.45|339.05|344.52|339.12|344.44|339.04|17
1642742030000|2022-01-21 05:13:50|344.44|339.04|344.48|339.08|344.49|339.09|344.44|339.04|14
1642742040000|2022-01-21 05:14:00|344.49|339.09|344.45|339.05|344.49|339.09|344.44|339.04|9
1642742050000|2022-01-21 05:14:10|344.44|339.04|344.41|339.01|344.45|339.05|344.41|339.01|17
1642742060000|2022-01-21 05:14:20|344.42|339.02|344.45|339.05|344.45|339.05|344.41|339.01|18
1642742070000|2022-01-21 05:14:30|344.44|339.04|344.23|338.83|344.44|339.04|344.22|338.82|20
1642742080000|2022-01-21 05:14:40|344.22|338.82|344.22|338.82|344.22|338.82|344.22|338.82|1
1642742090000|2022-01-21 05:14:50|344.23|338.83|344.18|338.78|344.32|338.92|344.16|338.76|15
1642742100000|2022-01-21 05:15:00|344.17|338.77|344.17|338.77|344.2|338.8|344.04|338.64|26
1642742110000|2022-01-21 05:15:10|344.18|338.78|344.12|338.72|344.23|338.83|344.1|338.7|28
1642742120000|2022-01-21 05:15:20|344.11|338.71|344.12|338.72|344.12|338.72|344.11|338.71|14
1642742130000|2022-01-21 05:15:30|344.11|338.71|344.13|338.73|344.17|338.77|344.04|338.64|15
1642742140000|2022-01-21 05:15:40|344.12|338.72|344.13|338.73|344.15|338.75|344.1|338.7|18
1642742150000|2022-01-21 05:15:50|344.14|338.74|344.08|338.68|344.15|338.75|344.08|338.68|9
1642742160000|2022-01-21 05:16:00|344.09|338.69|344.07|338.67|344.09|338.69|344.06|338.66|9
1642742170000|2022-01-21 05:16:10|344.08|338.68|344.11|338.71|344.13|338.73|344.08|338.68|13
1642742180000|2022-01-21 05:16:20|344.12|338.72|344.12|338.72|344.12|338.72|344.11|338.71|7
1642742190000|2022-01-21 05:16:30|344.11|338.71|344.12|338.72|344.13|338.73|344.09|338.69|10
1642742200000|2022-01-21 05:16:40|344.13|338.73|344.1|338.7|344.13|338.73|344.1|338.7|8
1642742210000|2022-01-21 05:16:50|344.11|338.71|344.06|338.66|344.11|338.71|344.05|338.65|8
1642742220000|2022-01-21 05:17:00|344.08|338.68|344.06|338.66|344.1|338.7|344.05|338.65|6
1642742230000|2022-01-21 05:17:10|344.07|338.67|344.12|338.72|344.15|338.75|344.07|338.67|10
1642742240000|2022-01-21 05:17:20|344.13|338.73|344.41|339.01|344.41|339.01|344.13|338.73|19
1642742250000|2022-01-21 05:17:30|344.4|339|344.53|339.13|344.55|339.15|344.38|338.98|20
1642742260000|2022-01-21 05:17:40|344.52|339.12|344.56|339.16|344.56|339.16|344.52|339.12|7
1642742270000|2022-01-21 05:17:50|344.55|339.15|344.54|339.14|344.55|339.15|344.54|339.14|4
1642742290000|2022-01-21 05:18:10|344.52|339.12|344.55|339.15|344.56|339.16|344.52|339.12|6
1642742300000|2022-01-21 05:18:20|344.54|339.14|344.34|338.94|344.54|339.14|344.34|338.94|14
1642742310000|2022-01-21 05:18:30|344.36|338.96|344.27|338.87|344.36|338.96|344.27|338.87|15
1642742320000|2022-01-21 05:18:40|344.29|338.89|344.23|338.83|344.29|338.89|344.2|338.8|14
1642742330000|2022-01-21 05:18:50|344.25|338.85|344.34|338.94|344.35|338.95|344.25|338.85|16
1642742340000|2022-01-21 05:19:00|344.3|338.9|344.24|338.84|344.3|338.9|344.24|338.84|7
1642742350000|2022-01-21 05:19:10|344.23|338.83|344.23|338.83|344.23|338.83|344.23|338.83|1
1642742360000|2022-01-21 05:19:20|344.24|338.84|344.2|338.8|344.24|338.84|344.2|338.8|6
1642742370000|2022-01-21 05:19:30|344.18|338.78|344.02|338.62|344.2|338.8|344.01|338.61|17
1642742380000|2022-01-21 05:19:40|344.07|338.67|344.18|338.78|344.23|338.83|344.03|338.63|28
1642742390000|2022-01-21 05:19:50|344.17|338.77|344.14|338.74|344.17|338.77|344.14|338.74|8
1642742400000|2022-01-21 05:20:00|344.13|338.73|344.14|338.74|344.14|338.74|344.13|338.73|4
1642742410000|2022-01-21 05:20:10|344.15|338.75|344.23|338.83|344.23|338.83|344.15|338.75|3
1642742420000|2022-01-21 05:20:20|344.24|338.84|344.33|338.93|344.33|338.93|344.24|338.84|7
1642742430000|2022-01-21 05:20:30|344.32|338.92|344.33|338.93|344.33|338.93|344.31|338.91|6
1642742440000|2022-01-21 05:20:40|344.34|338.94|344.49|339.09|344.49|339.09|344.34|338.94|10
1642742450000|2022-01-21 05:20:50|344.46|339.06|344.47|339.07|344.47|339.07|344.44|339.04|3
1642742460000|2022-01-21 05:21:00|344.5|339.1|344.55|339.15|344.59|339.19|344.48|339.08|10
1642742470000|2022-01-21 05:21:10|344.56|339.16|344.56|339.16|344.57|339.17|344.5|339.1|18
1642742480000|2022-01-21 05:21:20|344.52|339.12|344.44|339.04|344.52|339.12|344.42|339.02|16
1642742490000|2022-01-21 05:21:30|344.46|339.06|344.45|339.05|344.47|339.07|344.45|339.05|4
1642742500000|2022-01-21 05:21:40|344.43|339.03|344.43|339.03|344.43|339.03|344.42|339.02|3
1642742510000|2022-01-21 05:21:50|344.44|339.04|344.54|339.14|344.55|339.15|344.43|339.03|11
1642742520000|2022-01-21 05:22:00|344.5|339.1|344.55|339.15|344.56|339.16|344.5|339.1|12
1642742530000|2022-01-21 05:22:10|344.54|339.14|344.48|339.08|344.54|339.14|344.48|339.08|8
1642742540000|2022-01-21 05:22:20|344.49|339.09|344.47|339.07|344.51|339.11|344.46|339.06|13
1642742550000|2022-01-21 05:22:30|344.48|339.08|344.44|339.04|344.48|339.08|344.43|339.03|8
1642742560000|2022-01-21 05:22:40|344.43|339.03|344.46|339.06|344.46|339.06|344.43|339.03|6
1642742570000|2022-01-21 05:22:50|344.47|339.07|344.43|339.03|344.5|339.1|344.43|339.03|12
1642742580000|2022-01-21 05:23:00|344.42|339.02|344.34|338.94|344.42|339.02|344.33|338.93|6
1642742590000|2022-01-21 05:23:10|344.32|338.92|344.33|338.93|344.34|338.94|344.32|338.92|4
1642742600000|2022-01-21 05:23:20|344.34|338.94|344.43|339.03|344.48|339.08|344.32|338.92|18
1642742610000|2022-01-21 05:23:30|344.45|339.05|344.52|339.12|344.55|339.15|344.44|339.04|15
1642742620000|2022-01-21 05:23:40|344.5|339.1|344.5|339.1|344.5|339.1|344.5|339.1|1
1642742630000|2022-01-21 05:23:50|344.49|339.09|344.47|339.07|344.49|339.09|344.4|339|13
1642742640000|2022-01-21 05:24:00|344.46|339.06|344.59|339.19|344.59|339.19|344.45|339.05|7
1642742650000|2022-01-21 05:24:10|344.6|339.2|344.59|339.19|344.6|339.2|344.56|339.16|11
1642742660000|2022-01-21 05:24:20|344.6|339.2|344.49|339.09|344.6|339.2|344.49|339.09|6
1642742670000|2022-01-21 05:24:30|344.5|339.1|344.52|339.12|344.52|339.12|344.5|339.1|11
1642742680000|2022-01-21 05:24:40|344.46|339.06|344.61|339.21|344.63|339.23|344.46|339.06|17
1642742690000|2022-01-21 05:24:50|344.62|339.22|344.68|339.28|344.69|339.29|344.62|339.22|12
1642742700000|2022-01-21 05:25:00|344.67|339.27|344.56|339.16|344.67|339.27|344.55|339.15|17
1642742710000|2022-01-21 05:25:10|344.55|339.15|344.55|339.15|344.56|339.16|344.53|339.13|8
1642742720000|2022-01-21 05:25:20|344.54|339.14|344.63|339.23|344.63|339.23|344.54|339.14|7
1642742730000|2022-01-21 05:25:30|344.65|339.25|344.95|339.55|344.97|339.57|344.65|339.25|27
1642742740000|2022-01-21 05:25:40|344.94|339.54|345.2|339.8|345.23|339.83|344.94|339.54|19
1642742750000|2022-01-21 05:25:50|345.18|339.78|345.15|339.75|345.25|339.85|345.08|339.68|17
1642742760000|2022-01-21 05:26:00|345.07|339.67|344.95|339.55|345.08|339.68|344.93|339.53|23
1642742770000|2022-01-21 05:26:10|344.98|339.58|345|339.6|345|339.6|344.96|339.56|16
1642742780000|2022-01-21 05:26:20|344.99|339.59|344.99|339.59|344.99|339.59|344.98|339.58|9
1642742790000|2022-01-21 05:26:30|344.98|339.58|345.08|339.68|345.1|339.7|344.98|339.58|14
1642742800000|2022-01-21 05:26:40|345.07|339.67|345.09|339.69|345.14|339.74|345.03|339.63|22
1642742810000|2022-01-21 05:26:50|345.08|339.68|345.05|339.65|345.08|339.68|345.02|339.62|13
1642742820000|2022-01-21 05:27:00|345.04|339.64|344.92|339.52|345.04|339.64|344.9|339.5|18
1642742830000|2022-01-21 05:27:10|344.91|339.51|344.93|339.53|344.93|339.53|344.71|339.31|26
1642742840000|2022-01-21 05:27:20|344.91|339.51|344.94|339.54|344.97|339.57|344.85|339.45|21
1642742850000|2022-01-21 05:27:30|344.96|339.56|345.09|339.69|345.12|339.72|344.95|339.55|15
1642742860000|2022-01-21 05:27:40|345.08|339.68|345.09|339.69|345.09|339.69|345.08|339.68|6
1642742880000|2022-01-21 05:28:00|345.1|339.7|345.16|339.76|345.18|339.78|345.1|339.7|7
1642742890000|2022-01-21 05:28:10|345.15|339.75|345.19|339.79|345.19|339.79|345.15|339.75|8
1642742900000|2022-01-21 05:28:20|345.2|339.8|345.27|339.87|345.3|339.9|345.2|339.8|12
1642742910000|2022-01-21 05:28:30|345.28|339.88|345.26|339.86|345.28|339.88|345.25|339.85|7
1642742920000|2022-01-21 05:28:40|345.24|339.84|345.28|339.88|345.28|339.88|345.24|339.84|4
1642742930000|2022-01-21 05:28:50|345.27|339.87|345.28|339.88|345.28|339.88|345.27|339.87|4
1642742940000|2022-01-21 05:29:00|345.29|339.89|345.29|339.89|345.35|339.95|345.28|339.88|13
1642742950000|2022-01-21 05:29:10|345.28|339.88|345.2|339.8|345.28|339.88|345.2|339.8|9
1642742960000|2022-01-21 05:29:20|345.19|339.79|345.17|339.77|345.2|339.8|345.17|339.77|6
1642742970000|2022-01-21 05:29:30|345.19|339.79|345.15|339.75|345.21|339.81|345.15|339.75|9
1642742980000|2022-01-21 05:29:40|345.17|339.77|345.04|339.64|345.17|339.77|345.04|339.64|11
1642742990000|2022-01-21 05:29:50|345.03|339.63|344.99|339.59|345.04|339.64|344.97|339.57|7
1642743000000|2022-01-21 05:30:00|345|339.6|345.07|339.67|345.08|339.68|345|339.6|15
1642743010000|2022-01-21 05:30:10|345.06|339.66|344.96|339.56|345.07|339.67|344.94|339.54|29
1642743020000|2022-01-21 05:30:20|344.94|339.54|344.88|339.48|344.94|339.54|344.88|339.48|9
1642743030000|2022-01-21 05:30:30|344.89|339.49|344.89|339.49|344.89|339.49|344.87|339.47|7
1642743040000|2022-01-21 05:30:40|344.9|339.5|344.88|339.48|344.9|339.5|344.85|339.45|11
1642743050000|2022-01-21 05:30:50|344.89|339.49|344.85|339.45|344.9|339.5|344.84|339.44|9
1642743060000|2022-01-21 05:31:00|344.87|339.47|344.87|339.47|344.91|339.51|344.86|339.46|12
1642743070000|2022-01-21 05:31:10|344.86|339.46|344.85|339.45|344.88|339.48|344.85|339.45|6
1642743080000|2022-01-21 05:31:20|344.79|339.39|344.69|339.29|344.79|339.39|344.67|339.27|23
1642743090000|2022-01-21 05:31:30|344.67|339.27|344.66|339.26|344.67|339.27|344.65|339.25|10
1642743100000|2022-01-21 05:31:40|344.7|339.3|344.94|339.54|344.94|339.54|344.7|339.3|16
1642743110000|2022-01-21 05:31:50|344.92|339.52|344.95|339.55|344.95|339.55|344.92|339.52|8
1642743120000|2022-01-21 05:32:00|344.94|339.54|344.88|339.48|344.95|339.55|344.88|339.48|16
1642743130000|2022-01-21 05:32:10|344.87|339.47|344.8|339.4|344.88|339.48|344.73|339.33|19
1642743140000|2022-01-21 05:32:20|344.79|339.39|344.64|339.24|344.79|339.39|344.64|339.24|17
1642743150000|2022-01-21 05:32:30|344.63|339.23|344.66|339.26|344.68|339.28|344.59|339.19|19
1642743160000|2022-01-21 05:32:40|344.67|339.27|344.81|339.41|344.85|339.45|344.62|339.22|23
1642743170000|2022-01-21 05:32:50|344.8|339.4|344.81|339.41|344.83|339.43|344.74|339.34|17
1642743180000|2022-01-21 05:33:00|344.82|339.42|344.86|339.46|344.87|339.47|344.81|339.41|10
1642743190000|2022-01-21 05:33:10|344.87|339.47|344.96|339.56|344.96|339.56|344.87|339.47|18
1642743200000|2022-01-21 05:33:20|344.98|339.58|345.05|339.65|345.1|339.7|344.98|339.58|12
1642743210000|2022-01-21 05:33:30|345.04|339.64|345.24|339.84|345.25|339.85|345.04|339.64|17
1642743220000|2022-01-21 05:33:40|345.25|339.85|345.32|339.92|345.33|339.93|345.25|339.85|13
1642743230000|2022-01-21 05:33:50|345.3|339.9|345.43|340.03|345.43|340.03|345.26|339.86|20
1642743240000|2022-01-21 05:34:00|345.42|340.02|345.36|339.96|345.42|340.02|345.33|339.93|19
1642743250000|2022-01-21 05:34:10|345.35|339.95|345.37|339.97|345.4|340|345.31|339.91|22
1642743260000|2022-01-21 05:34:20|345.32|339.92|345.28|339.88|345.32|339.92|345.18|339.78|23
1642743270000|2022-01-21 05:34:30|345.29|339.89|345.28|339.88|345.29|339.89|345.21|339.81|19
1642743280000|2022-01-21 05:34:40|345.29|339.89|345.24|339.84|345.29|339.89|345.22|339.82|14
1642743290000|2022-01-21 05:34:50|345.22|339.82|345.05|339.65|345.25|339.85|345.05|339.65|18
1642743300000|2022-01-21 05:35:00|345.07|339.67|344.99|339.59|345.07|339.67|344.98|339.58|13
1642743310000|2022-01-21 05:35:10|345|339.6|344.96|339.56|345|339.6|344.96|339.56|13
1642743320000|2022-01-21 05:35:20|344.95|339.55|344.99|339.59|345|339.6|344.95|339.55|9
1642743330000|2022-01-21 05:35:30|345.01|339.61|344.99|339.59|345.01|339.61|344.99|339.59|4
1642743340000|2022-01-21 05:35:40|344.98|339.58|345.1|339.7|345.11|339.71|344.98|339.58|8
1642743350000|2022-01-21 05:35:50|345.11|339.71|345.04|339.64|345.11|339.71|345.04|339.64|6
1642743360000|2022-01-21 05:36:00|345.05|339.65|345.06|339.66|345.06|339.66|345.04|339.64|8
1642743370000|2022-01-21 05:36:10|345.05|339.65|345.02|339.62|345.06|339.66|345|339.6|8
1642743380000|2022-01-21 05:36:20|345.03|339.63|345.03|339.63|345.08|339.68|345.03|339.63|6
1642743390000|2022-01-21 05:36:30|345.04|339.64|345.02|339.62|345.07|339.67|345.02|339.62|7
1642743400000|2022-01-21 05:36:40|345.01|339.61|345.08|339.68|345.08|339.68|345.01|339.61|8
1642743410000|2022-01-21 05:36:50|345.07|339.67|345.23|339.83|345.23|339.83|345.07|339.67|13
1642743420000|2022-01-21 05:37:00|345.24|339.84|345.24|339.84|345.25|339.85|345.23|339.83|6
1642743430000|2022-01-21 05:37:10|345.27|339.87|345.32|339.92|345.33|339.93|345.25|339.85|9
1642743440000|2022-01-21 05:37:20|345.31|339.91|345.34|339.94|345.34|339.94|345.29|339.89|13
1642743450000|2022-01-21 05:37:30|345.35|339.95|345.43|340.03|345.46|340.06|345.35|339.95|8
1642743460000|2022-01-21 05:37:40|345.42|340.02|345.43|340.03|345.45|340.05|345.4|340|11
1642743470000|2022-01-21 05:37:50|345.42|340.02|345.45|340.05|345.45|340.05|345.42|340.02|3
1642743480000|2022-01-21 05:38:00|345.44|340.04|345.44|340.04|345.46|340.06|345.42|340.02|10
1642743490000|2022-01-21 05:38:10|345.43|340.03|345.34|339.94|345.43|340.03|345.32|339.92|19
1642743500000|2022-01-21 05:38:20|345.36|339.96|345.41|340.01|345.45|340.05|345.35|339.95|15
1642743510000|2022-01-21 05:38:30|345.4|340|345.71|340.31|345.71|340.31|345.4|340|10
1642743520000|2022-01-21 05:38:40|345.72|340.32|345.72|340.32|345.77|340.37|345.67|340.27|25
1642743530000|2022-01-21 05:38:50|345.75|340.35|345.78|340.38|345.78|340.38|345.69|340.29|24
1642743540000|2022-01-21 05:39:00|345.77|340.37|345.76|340.36|345.79|340.39|345.75|340.35|10
1642743550000|2022-01-21 05:39:10|345.75|340.35|345.75|340.35|345.75|340.35|345.73|340.33|10
1642743560000|2022-01-21 05:39:20|345.74|340.34|345.77|340.37|345.78|340.38|345.71|340.31|15
1642743570000|2022-01-21 05:39:30|345.78|340.38|345.9|340.5|345.9|340.5|345.76|340.36|10
1642743580000|2022-01-21 05:39:40|345.86|340.46|345.84|340.44|345.99|340.59|345.83|340.43|20
1642743590000|2022-01-21 05:39:50|345.88|340.48|345.84|340.44|345.91|340.51|345.82|340.42|17
1642743600000|2022-01-21 05:40:00|345.85|340.45|345.73|340.33|345.86|340.46|345.73|340.33|17
1642743610000|2022-01-21 05:40:10|345.74|340.34|345.73|340.33|345.78|340.38|345.72|340.32|9
1642743620000|2022-01-21 05:40:20|345.74|340.34|345.73|340.33|345.75|340.35|345.73|340.33|7
1642743630000|2022-01-21 05:40:30|345.74|340.34|345.83|340.43|345.83|340.43|345.74|340.34|10
1642743640000|2022-01-21 05:40:40|345.82|340.42|345.82|340.42|345.83|340.43|345.81|340.41|6
1642743650000|2022-01-21 05:40:50|345.83|340.43|345.81|340.41|345.83|340.43|345.81|340.41|8
1642743660000|2022-01-21 05:41:00|345.82|340.42|345.81|340.41|345.82|340.42|345.8|340.4|6
1642743670000|2022-01-21 05:41:10|345.8|340.4|345.83|340.43|345.86|340.46|345.8|340.4|8
1642743680000|2022-01-21 05:41:20|345.85|340.45|346.01|340.61|346.01|340.61|345.85|340.45|16
1642743690000|2022-01-21 05:41:30|346.02|340.62|346.03|340.63|346.07|340.67|346.02|340.62|5
1642743700000|2022-01-21 05:41:40|346.04|340.64|346.11|340.71|346.11|340.71|346.04|340.64|5
1642743710000|2022-01-21 05:41:50|346.1|340.7|346.25|340.85|346.25|340.85|346.1|340.7|26
1642743720000|2022-01-21 05:42:00|346.26|340.86|346.23|340.83|346.29|340.89|346.23|340.83|15
1642743730000|2022-01-21 05:42:10|346.24|340.84|346.06|340.66|346.24|340.84|346|340.6|22
1642743740000|2022-01-21 05:42:20|346.07|340.67|345.99|340.59|346.07|340.67|345.98|340.58|13
1642743750000|2022-01-21 05:42:30|345.98|340.58|345.99|340.59|346.02|340.62|345.96|340.56|9
1642743760000|2022-01-21 05:42:40|346.03|340.63|346|340.6|346.07|340.67|345.99|340.59|22
1642743770000|2022-01-21 05:42:50|346.02|340.62|346.05|340.65|346.06|340.66|345.99|340.59|17
1642743780000|2022-01-21 05:43:00|346.06|340.66|346.07|340.67|346.08|340.68|346.04|340.64|11
1642743790000|2022-01-21 05:43:10|346.1|340.7|346.09|340.69|346.19|340.79|345.93|340.53|27
1642743800000|2022-01-21 05:43:20|346.08|340.68|346.06|340.66|346.11|340.71|346.03|340.63|17
1642743810000|2022-01-21 05:43:30|346.07|340.67|345.96|340.56|346.07|340.67|345.96|340.56|9
1642743820000|2022-01-21 05:43:40|345.95|340.55|345.89|340.49|345.95|340.55|345.89|340.49|15
1642743830000|2022-01-21 05:43:50|345.88|340.48|345.88|340.48|345.89|340.49|345.87|340.47|11
1642743840000|2022-01-21 05:44:00|345.87|340.47|345.86|340.46|345.88|340.48|345.85|340.45|13
1642743850000|2022-01-21 05:44:10|345.85|340.45|345.8|340.4|345.87|340.47|345.8|340.4|13
1642743860000|2022-01-21 05:44:20|345.79|340.39|345.78|340.38|345.81|340.41|345.77|340.37|10
1642743870000|2022-01-21 05:44:30|345.75|340.35|345.73|340.33|345.75|340.35|345.69|340.29|6
1642743880000|2022-01-21 05:44:40|345.74|340.34|345.84|340.44|345.85|340.45|345.74|340.34|13
1642743890000|2022-01-21 05:44:50|345.83|340.43|346.06|340.66|346.06|340.66|345.82|340.42|18
1642743900000|2022-01-21 05:45:00|346.07|340.67|346.09|340.69|346.1|340.7|346.06|340.66|9
1642743910000|2022-01-21 05:45:10|346.08|340.68|346.17|340.77|346.17|340.77|346.08|340.68|7
1642743920000|2022-01-21 05:45:20|346.18|340.78|346.26|340.86|346.26|340.86|346.17|340.77|15
1642743930000|2022-01-21 05:45:30|346.27|340.87|346.28|340.88|346.28|340.88|346.26|340.86|12
1642743940000|2022-01-21 05:45:40|346.26|340.86|346.54|341.14|346.54|341.14|346.26|340.86|27
1642743950000|2022-01-21 05:45:50|346.5|341.1|346.36|340.96|346.53|341.13|346.33|340.93|29
1642743960000|2022-01-21 05:46:00|346.34|340.94|346.39|340.99|346.39|340.99|346.34|340.94|10
1642743970000|2022-01-21 05:46:10|346.38|340.98|346.4|341|346.41|341.01|346.38|340.98|5
1642743980000|2022-01-21 05:46:20|346.39|340.99|346.41|341.01|346.47|341.07|346.39|340.99|13
1642743990000|2022-01-21 05:46:30|346.4|341|346.2|340.8|346.43|341.03|346.2|340.8|15
1642744000000|2022-01-21 05:46:40|346.21|340.81|346.28|340.88|346.31|340.91|346.21|340.81|17
1642744010000|2022-01-21 05:46:50|346.31|340.91|346.39|340.99|346.42|341.02|346.31|340.91|22
1642744020000|2022-01-21 05:47:00|346.4|341|346.26|340.86|346.46|341.06|346.24|340.84|15
1642744030000|2022-01-21 05:47:10|346.25|340.85|346.36|340.96|346.39|340.99|346.22|340.82|26
1642744040000|2022-01-21 05:47:20|346.42|341.02|346.47|341.07|346.48|341.08|346.37|340.97|10
1642744050000|2022-01-21 05:47:30|346.48|341.08|346.47|341.07|346.48|341.08|346.43|341.03|12
1642744060000|2022-01-21 05:47:40|346.45|341.05|346.52|341.12|346.53|341.13|346.44|341.04|14
1642744070000|2022-01-21 05:47:50|346.53|341.13|346.54|341.14|346.56|341.16|346.51|341.11|13
1642744080000|2022-01-21 05:48:00|346.56|341.16|346.51|341.11|346.56|341.16|346.47|341.07|17
1642744090000|2022-01-21 05:48:10|346.48|341.08|346.43|341.03|346.49|341.09|346.42|341.02|19
1642744100000|2022-01-21 05:48:20|346.44|341.04|346.21|340.81|346.44|341.04|346.19|340.79|20
1642744110000|2022-01-21 05:48:30|346.24|340.84|346.44|341.04|346.45|341.05|346.23|340.83|24
1642744120000|2022-01-21 05:48:40|346.45|341.05|346.48|341.08|346.52|341.12|346.45|341.05|13
1642744130000|2022-01-21 05:48:50|346.5|341.1|346.49|341.09|346.51|341.11|346.48|341.08|8
1642744140000|2022-01-21 05:49:00|346.5|341.1|346.49|341.09|346.5|341.1|346.47|341.07|19
1642744150000|2022-01-21 05:49:10|346.45|341.05|346.44|341.04|346.45|341.05|346.41|341.01|17
1642744160000|2022-01-21 05:49:20|346.43|341.03|346.35|340.95|346.44|341.04|346.33|340.93|14
1642744170000|2022-01-21 05:49:30|346.32|340.92|346.2|340.8|346.32|340.92|346.19|340.79|20
1642744180000|2022-01-21 05:49:40|346.18|340.78|346.18|340.78|346.18|340.78|346.17|340.77|7
1642744190000|2022-01-21 05:49:50|346.2|340.8|346.17|340.77|346.26|340.86|346.17|340.77|17
1642744200000|2022-01-21 05:50:00|346.18|340.78|346.14|340.74|346.19|340.79|346.13|340.73|13
1642744210000|2022-01-21 05:50:10|346.15|340.75|346.04|340.64|346.15|340.75|346.02|340.62|11
1642744220000|2022-01-21 05:50:20|346.03|340.63|346.11|340.71|346.13|340.73|346|340.6|24
1642744230000|2022-01-21 05:50:30|346.12|340.72|346.26|340.86|346.27|340.87|346.12|340.72|16
1642744240000|2022-01-21 05:50:40|346.27|340.87|346.15|340.75|346.27|340.87|346.13|340.73|19
1642744250000|2022-01-21 05:50:50|346.16|340.76|346.14|340.74|346.17|340.77|346.14|340.74|17
1642744260000|2022-01-21 05:51:00|346.13|340.73|346.06|340.66|346.14|340.74|346.04|340.64|18
1642744270000|2022-01-21 05:51:10|346.08|340.68|345.84|340.44|346.08|340.68|345.83|340.43|18
1642744280000|2022-01-21 05:51:20|345.83|340.43|345.96|340.56|346.05|340.65|345.83|340.43|21
1642744290000|2022-01-21 05:51:30|345.98|340.58|346.01|340.61|346.01|340.61|345.96|340.56|14
1642744300000|2022-01-21 05:51:40|346.02|340.62|346.03|340.63|346.03|340.63|346.02|340.62|10
1642744310000|2022-01-21 05:51:50|346.02|340.62|346.02|340.62|346.03|340.63|345.96|340.56|13
1642744320000|2022-01-21 05:52:00|346.03|340.63|346.07|340.67|346.1|340.7|346.02|340.62|13
1642744330000|2022-01-21 05:52:10|346.08|340.68|346.15|340.75|346.15|340.75|346.08|340.68|12
1642744340000|2022-01-21 05:52:20|346.14|340.74|346.06|340.66|346.17|340.77|346.05|340.65|19
1642744350000|2022-01-21 05:52:30|346.05|340.65|346.1|340.7|346.1|340.7|346|340.6|18
1642744360000|2022-01-21 05:52:40|346.11|340.71|346.27|340.87|346.28|340.88|346.11|340.71|16
1642744370000|2022-01-21 05:52:50|346.28|340.88|346.04|340.64|346.28|340.88|346.03|340.63|15
1642744380000|2022-01-21 05:53:00|346.03|340.63|345.95|340.55|346.03|340.63|345.94|340.54|12
1642744390000|2022-01-21 05:53:10|345.93|340.53|345.77|340.37|345.95|340.55|345.76|340.36|17
1642744400000|2022-01-21 05:53:20|345.76|340.36|345.81|340.41|345.85|340.45|345.76|340.36|15
1642744410000|2022-01-21 05:53:30|345.83|340.43|345.84|340.44|345.84|340.44|345.79|340.39|14
1642744420000|2022-01-21 05:53:40|345.83|340.43|345.81|340.41|345.84|340.44|345.81|340.41|7
1642744430000|2022-01-21 05:53:50|345.82|340.42|345.72|340.32|345.82|340.42|345.71|340.31|23
1642744440000|2022-01-21 05:54:00|345.73|340.33|345.77|340.37|345.77|340.37|345.66|340.26|18
1642744450000|2022-01-21 05:54:10|345.76|340.36|345.71|340.31|345.79|340.39|345.64|340.24|21
1642744460000|2022-01-21 05:54:20|345.7|340.3|345.6|340.2|345.7|340.3|345.6|340.2|14
1642744470000|2022-01-21 05:54:30|345.61|340.21|345.63|340.23|345.7|340.3|345.59|340.19|23
1642744480000|2022-01-21 05:54:40|345.64|340.24|345.69|340.29|345.69|340.29|345.63|340.23|14
1642744490000|2022-01-21 05:54:50|345.71|340.31|345.67|340.27|345.72|340.32|345.67|340.27|16
1642744500000|2022-01-21 05:55:00|345.66|340.26|345.69|340.29|345.7|340.3|345.66|340.26|7
1642744510000|2022-01-21 05:55:10|345.7|340.3|345.76|340.36|345.78|340.38|345.7|340.3|15
1642744520000|2022-01-21 05:55:20|345.77|340.37|345.77|340.37|345.8|340.4|345.76|340.36|14
1642744530000|2022-01-21 05:55:30|345.78|340.38|345.79|340.39|345.8|340.4|345.78|340.38|15
1642744540000|2022-01-21 05:55:40|345.8|340.4|345.79|340.39|345.8|340.4|345.78|340.38|8
1642744550000|2022-01-21 05:55:50|345.81|340.41|345.96|340.56|346.26|340.86|345.81|340.41|32
1642744560000|2022-01-21 05:56:00|345.91|340.51|345.93|340.53|345.97|340.57|345.91|340.51|20
1642744570000|2022-01-21 05:56:10|345.94|340.54|345.81|340.41|345.97|340.57|345.79|340.39|30
1642744580000|2022-01-21 05:56:20|345.82|340.42|345.75|340.35|345.82|340.42|345.75|340.35|12
1642744590000|2022-01-21 05:56:30|345.74|340.34|345.42|340.02|345.74|340.34|345.42|340.02|19
1642744600000|2022-01-21 05:56:40|345.41|340.01|345.24|339.84|345.45|340.05|345.24|339.84|15
1642744610000|2022-01-21 05:56:50|345.21|339.81|345.27|339.87|345.29|339.89|345.2|339.8|13
1642744620000|2022-01-21 05:57:00|345.28|339.88|345.22|339.82|345.28|339.88|345.22|339.82|6
1642744630000|2022-01-21 05:57:10|345.2|339.8|345.04|339.64|345.2|339.8|345.01|339.61|12
1642744640000|2022-01-21 05:57:20|345.03|339.63|344.95|339.55|345.03|339.63|344.94|339.54|20
1642744650000|2022-01-21 05:57:30|344.93|339.53|344.89|339.49|344.93|339.53|344.82|339.42|25
1642744660000|2022-01-21 05:57:40|344.92|339.52|344.75|339.35|344.92|339.52|344.75|339.35|19
1642744670000|2022-01-21 05:57:50|344.76|339.36|344.7|339.3|344.76|339.36|344.65|339.25|16
1642744680000|2022-01-21 05:58:00|344.69|339.29|344.92|339.52|344.92|339.52|344.69|339.29|16
1642744690000|2022-01-21 05:58:10|344.9|339.5|345|339.6|345.03|339.63|344.89|339.49|30
1642744700000|2022-01-21 05:58:20|344.99|339.59|345.01|339.61|345.01|339.61|344.98|339.58|13
1642744710000|2022-01-21 05:58:30|344.99|339.59|344.88|339.48|345|339.6|344.86|339.46|16
1642744720000|2022-01-21 05:58:40|344.89|339.49|344.84|339.44|344.89|339.49|344.84|339.44|10
1642744730000|2022-01-21 05:58:50|344.86|339.46|344.86|339.46|344.87|339.47|344.82|339.42|20
1642744740000|2022-01-21 05:59:00|344.85|339.45|344.66|339.26|344.86|339.46|344.66|339.26|26
1642744750000|2022-01-21 05:59:10|344.65|339.25|344.79|339.39|344.79|339.39|344.65|339.25|24
1642744760000|2022-01-21 05:59:20|344.8|339.4|344.88|339.48|344.91|339.51|344.77|339.37|18
1642744770000|2022-01-21 05:59:30|344.89|339.49|344.93|339.53|344.93|339.53|344.89|339.49|8
1642744780000|2022-01-21 05:59:40|344.9|339.5|344.87|339.47|344.91|339.51|344.87|339.47|8
1642744790000|2022-01-21 05:59:50|344.86|339.46|344.88|339.48|344.88|339.48|344.8|339.4|14
1642744800000|2022-01-21 06:00:00|344.87|339.47|345.34|339.94|345.34|339.94|344.87|339.47|25
1642744810000|2022-01-21 06:00:10|345.35|339.95|345.51|340.11|345.56|340.16|345.35|339.95|20
1642744820000|2022-01-21 06:00:20|345.49|340.09|345.43|340.03|345.54|340.14|345.43|340.03|20
1642744830000|2022-01-21 06:00:30|345.42|340.02|345.37|339.97|345.42|340.02|345.33|339.93|16
1642744840000|2022-01-21 06:00:40|345.36|339.96|345.12|339.72|345.36|339.96|345.12|339.72|11
1642744850000|2022-01-21 06:00:50|345.13|339.73|344.8|339.4|345.13|339.73|344.8|339.4|14
1642744860000|2022-01-21 06:01:00|344.79|339.39|344.5|339.1|344.79|339.39|344.49|339.09|23
1642744870000|2022-01-21 06:01:10|344.48|339.08|344.52|339.12|344.52|339.12|344.32|338.92|16
1642744880000|2022-01-21 06:01:20|344.53|339.13|344.43|339.03|344.59|339.19|344.42|339.02|13
1642744890000|2022-01-21 06:01:30|344.42|339.02|344.52|339.12|344.56|339.16|344.39|338.99|26
1642744900000|2022-01-21 06:01:40|344.53|339.13|344.52|339.12|344.55|339.15|344.51|339.11|10
1642744910000|2022-01-21 06:01:50|344.53|339.13|344.54|339.14|344.55|339.15|344.5|339.1|7
1642744920000|2022-01-21 06:02:00|344.55|339.15|344.75|339.35|344.76|339.36|344.55|339.15|14
1642744930000|2022-01-21 06:02:10|344.78|339.38|344.95|339.55|344.96|339.56|344.78|339.38|21
1642744940000|2022-01-21 06:02:20|344.96|339.56|344.83|339.43|344.98|339.58|344.82|339.42|26
1642744950000|2022-01-21 06:02:30|344.71|339.31|344.74|339.34|344.79|339.39|344.71|339.31|14
1642744960000|2022-01-21 06:02:40|344.73|339.33|344.83|339.43|344.89|339.49|344.73|339.33|20
1642744970000|2022-01-21 06:02:50|344.82|339.42|344.83|339.43|344.84|339.44|344.81|339.41|11
1642744980000|2022-01-21 06:03:00|344.84|339.44|344.57|339.17|344.84|339.44|344.57|339.17|27
1642744990000|2022-01-21 06:03:10|344.56|339.16|344.56|339.16|344.58|339.18|344.55|339.15|20
1642745000000|2022-01-21 06:03:20|344.55|339.15|344.56|339.16|344.56|339.16|344.53|339.13|14
1642745010000|2022-01-21 06:03:30|344.59|339.19|344.62|339.22|344.65|339.25|344.57|339.17|16
1642745020000|2022-01-21 06:03:40|344.64|339.24|344.75|339.35|344.76|339.36|344.56|339.16|35
1642745030000|2022-01-21 06:03:50|344.76|339.36|344.71|339.31|344.76|339.36|344.7|339.3|23
1642745040000|2022-01-21 06:04:00|344.66|339.26|344.74|339.34|344.74|339.34|344.66|339.26|5
1642745050000|2022-01-21 06:04:10|344.72|339.32|344.68|339.28|344.72|339.32|344.68|339.28|9
1642745060000|2022-01-21 06:04:20|344.67|339.27|344.59|339.19|344.67|339.27|344.59|339.19|15
1642745070000|2022-01-21 06:04:30|344.6|339.2|344.54|339.14|344.6|339.2|344.49|339.09|16
1642745080000|2022-01-21 06:04:40|344.51|339.11|344.48|339.08|344.53|339.13|344.47|339.07|10
1642745090000|2022-01-21 06:04:50|344.49|339.09|344.22|338.82|344.49|339.09|344.22|338.82|14
1642745100000|2022-01-21 06:05:00|344.19|338.79|344.13|338.73|344.2|338.8|344.07|338.67|29
1642745110000|2022-01-21 06:05:10|344.12|338.72|344.17|338.77|344.21|338.81|344.12|338.72|18
1642745120000|2022-01-21 06:05:20|344.18|338.78|344.31|338.91|344.37|338.97|344.18|338.78|9
1642745130000|2022-01-21 06:05:30|344.3|338.9|344.67|339.27|344.67|339.27|344.3|338.9|22
1642745140000|2022-01-21 06:05:40|344.66|339.26|344.84|339.44|344.85|339.45|344.64|339.24|16
1642745150000|2022-01-21 06:05:50|344.87|339.47|345.36|339.96|345.36|339.96|344.84|339.44|24
1642745160000|2022-01-21 06:06:00|345.37|339.97|345.19|339.79|345.42|340.02|345.16|339.76|12
1642745170000|2022-01-21 06:06:10|345.22|339.82|345.21|339.81|345.24|339.84|345.15|339.75|16
1642745180000|2022-01-21 06:06:20|345.2|339.8|345.32|339.92|345.32|339.92|345.14|339.74|21
1642745190000|2022-01-21 06:06:30|345.33|339.93|345.46|340.06|345.49|340.09|345.31|339.91|23
1642745200000|2022-01-21 06:06:40|345.47|340.07|345.42|340.02|345.48|340.08|345.33|339.93|25
1642745210000|2022-01-21 06:06:50|345.37|339.97|345.26|339.86|345.4|340|345.26|339.86|18
1642745220000|2022-01-21 06:07:00|345.3|339.9|345.17|339.77|345.3|339.9|345.17|339.77|21
1642745230000|2022-01-21 06:07:10|345.18|339.78|345.1|339.7|345.18|339.78|345.03|339.63|28
1642745240000|2022-01-21 06:07:20|345.12|339.72|344.98|339.58|345.12|339.72|344.98|339.58|20
1642745250000|2022-01-21 06:07:30|345|339.6|345|339.6|345.02|339.62|344.97|339.57|14
1642745260000|2022-01-21 06:07:40|345.01|339.61|345.14|339.74|345.18|339.78|344.98|339.58|17
1642745270000|2022-01-21 06:07:50|345.13|339.73|345.13|339.73|345.15|339.75|345.11|339.71|16
1642745280000|2022-01-21 06:08:00|345.12|339.72|345.16|339.76|345.19|339.79|345.12|339.72|14
1642745290000|2022-01-21 06:08:10|345.15|339.75|345.39|339.99|345.39|339.99|345.14|339.74|17
1642745300000|2022-01-21 06:08:20|345.4|340|345.38|339.98|345.4|340|345.34|339.94|15
1642745310000|2022-01-21 06:08:30|345.37|339.97|345.35|339.95|345.41|340.01|345.34|339.94|16
1642745320000|2022-01-21 06:08:40|345.36|339.96|345.41|340.01|345.43|340.03|345.36|339.96|14
1642745330000|2022-01-21 06:08:50|345.42|340.02|345.46|340.06|345.49|340.09|345.41|340.01|13
1642745340000|2022-01-21 06:09:00|345.47|340.07|345.45|340.05|345.47|340.07|345.45|340.05|7
1642745350000|2022-01-21 06:09:10|345.46|340.06|345.33|339.93|345.46|340.06|345.31|339.91|16
1642745360000|2022-01-21 06:09:20|345.27|339.87|345.19|339.79|345.27|339.87|345.05|339.65|33
1642745370000|2022-01-21 06:09:30|345.13|339.73|345.21|339.81|345.25|339.85|345.11|339.71|22
1642745380000|2022-01-21 06:09:40|345.23|339.83|345.22|339.82|345.28|339.88|345.22|339.82|18
1642745390000|2022-01-21 06:09:50|345.2|339.8|345.19|339.79|345.22|339.82|345.19|339.79|15
1642745400000|2022-01-21 06:10:00|345.21|339.81|345.14|339.74|345.23|339.83|345.14|339.74|25
1642745410000|2022-01-21 06:10:10|345.11|339.71|345.07|339.67|345.12|339.72|345.07|339.67|8
1642745420000|2022-01-21 06:10:20|345.08|339.68|345.24|339.84|345.25|339.85|345.08|339.68|15
1642745430000|2022-01-21 06:10:30|345.26|339.86|345.28|339.88|345.28|339.88|345.22|339.82|16
1642745440000|2022-01-21 06:10:40|345.29|339.89|345.47|340.07|345.47|340.07|345.29|339.89|14
1642745450000|2022-01-21 06:10:50|345.49|340.09|345.51|340.11|345.51|340.11|345.47|340.07|11
1642745460000|2022-01-21 06:11:00|345.5|340.1|345.41|340.01|345.65|340.25|345.39|339.99|32
1642745470000|2022-01-21 06:11:10|345.43|340.03|345.31|339.91|345.46|340.06|345.31|339.91|29
1642745480000|2022-01-21 06:11:20|345.32|339.92|345.37|339.97|345.43|340.03|345.31|339.91|21
1642745490000|2022-01-21 06:11:30|345.39|339.99|345.39|339.99|345.41|340.01|345.37|339.97|13
1642745500000|2022-01-21 06:11:40|345.41|340.01|345.51|340.11|345.52|340.12|345.41|340.01|23
1642745510000|2022-01-21 06:11:50|345.5|340.1|345.44|340.04|345.52|340.12|345.41|340.01|20
1642745520000|2022-01-21 06:12:00|345.46|340.06|345.27|339.87|345.49|340.09|345.27|339.87|22
1642745530000|2022-01-21 06:12:10|345.25|339.85|345.37|339.97|345.46|340.06|345.17|339.77|30
1642745540000|2022-01-21 06:12:20|345.45|340.05|345.44|340.04|345.47|340.07|345.41|340.01|18
1642745550000|2022-01-21 06:12:30|345.43|340.03|345.3|339.9|345.43|340.03|345.3|339.9|19
1642745560000|2022-01-21 06:12:40|345.27|339.87|345.08|339.68|345.28|339.88|345.08|339.68|14
1642745570000|2022-01-21 06:12:50|345.09|339.69|344.97|339.57|345.12|339.72|344.97|339.57|9
1642745580000|2022-01-21 06:13:00|344.96|339.56|344.95|339.55|344.98|339.58|344.85|339.45|19
1642745590000|2022-01-21 06:13:10|344.96|339.56|344.81|339.41|344.97|339.57|344.81|339.41|12
1642745600000|2022-01-21 06:13:20|344.8|339.4|344.81|339.41|344.83|339.43|344.74|339.34|19
1642745610000|2022-01-21 06:13:30|344.82|339.42|344.93|339.53|344.93|339.53|344.78|339.38|13
1642745620000|2022-01-21 06:13:40|344.94|339.54|344.86|339.46|344.95|339.55|344.84|339.44|21
1642745630000|2022-01-21 06:13:50|344.87|339.47|344.86|339.46|344.88|339.48|344.84|339.44|8
1642745640000|2022-01-21 06:14:00|344.87|339.47|344.66|339.26|344.87|339.47|344.63|339.23|23
1642745650000|2022-01-21 06:14:10|344.68|339.28|344.49|339.09|344.68|339.28|344.49|339.09|14
1642745660000|2022-01-21 06:14:20|344.47|339.07|344.34|338.94|344.47|339.07|344.34|338.94|14
1642745670000|2022-01-21 06:14:30|344.35|338.95|344.46|339.06|344.47|339.07|344.35|338.95|11
1642745680000|2022-01-21 06:14:40|344.53|339.13|344.69|339.29|344.7|339.3|344.5|339.1|19
1642745690000|2022-01-21 06:14:50|344.77|339.37|344.67|339.27|344.81|339.41|344.65|339.25|28
1642745700000|2022-01-21 06:15:00|344.65|339.25|344.63|339.23|344.66|339.26|344.62|339.22|12
1642745710000|2022-01-21 06:15:10|344.64|339.24|344.69|339.29|344.76|339.36|344.64|339.24|13
1642745720000|2022-01-21 06:15:20|344.67|339.27|344.86|339.46|344.86|339.46|344.67|339.27|16
1642745730000|2022-01-21 06:15:30|344.87|339.47|344.88|339.48|344.88|339.48|344.8|339.4|16
1642745740000|2022-01-21 06:15:40|344.87|339.47|344.88|339.48|344.89|339.49|344.87|339.47|4
1642745750000|2022-01-21 06:15:50|344.87|339.47|344.91|339.51|344.91|339.51|344.87|339.47|9
1642745760000|2022-01-21 06:16:00|344.92|339.52|344.93|339.53|344.98|339.58|344.92|339.52|12
1642745770000|2022-01-21 06:16:10|344.92|339.52|344.86|339.46|344.92|339.52|344.83|339.43|17
1642745780000|2022-01-21 06:16:20|344.91|339.51|344.91|339.51|344.92|339.52|344.88|339.48|8
1642745790000|2022-01-21 06:16:30|344.9|339.5|344.95|339.55|344.95|339.55|344.9|339.5|6
1642745800000|2022-01-21 06:16:40|344.94|339.54|344.78|339.38|344.95|339.55|344.76|339.36|20
1642745810000|2022-01-21 06:16:50|344.68|339.28|344.67|339.27|344.73|339.33|344.67|339.27|13
1642745820000|2022-01-21 06:17:00|344.65|339.25|344.46|339.06|344.65|339.25|344.46|339.06|18
1642745830000|2022-01-21 06:17:10|344.45|339.05|344.45|339.05|344.59|339.19|344.4|339|27
1642745840000|2022-01-21 06:17:20|344.44|339.04|344.54|339.14|344.54|339.14|344.44|339.04|16
1642745850000|2022-01-21 06:17:30|344.55|339.15|344.57|339.17|344.6|339.2|344.53|339.13|18
1642745860000|2022-01-21 06:17:40|344.61|339.21|344.8|339.4|344.84|339.44|344.61|339.21|19
1642745870000|2022-01-21 06:17:50|344.81|339.41|344.79|339.39|344.86|339.46|344.79|339.39|18
1642745880000|2022-01-21 06:18:00|344.81|339.41|344.54|339.14|344.81|339.41|344.51|339.11|34
1642745890000|2022-01-21 06:18:10|344.53|339.13|344.38|338.98|344.55|339.15|344.37|338.97|20
1642745900000|2022-01-21 06:18:20|344.39|338.99|344.4|339|344.51|339.11|344.37|338.97|25
1642745910000|2022-01-21 06:18:30|344.41|339.01|344.39|338.99|344.45|339.05|344.39|338.99|23
1642745920000|2022-01-21 06:18:40|344.38|338.98|344.48|339.08|344.5|339.1|344.38|338.98|21
1642745930000|2022-01-21 06:18:50|344.45|339.05|344.56|339.16|344.57|339.17|344.45|339.05|27
1642745940000|2022-01-21 06:19:00|344.55|339.15|344.54|339.14|344.57|339.17|344.5|339.1|25
1642745950000|2022-01-21 06:19:10|344.58|339.18|344.47|339.07|344.62|339.22|344.47|339.07|24
1642745960000|2022-01-21 06:19:20|344.46|339.06|344.4|339|344.48|339.08|344.4|339|16
1642745970000|2022-01-21 06:19:30|344.39|338.99|344.44|339.04|344.45|339.05|344.32|338.92|11
1642745980000|2022-01-21 06:19:40|344.43|339.03|344.58|339.18|344.58|339.18|344.43|339.03|21
1642745990000|2022-01-21 06:19:50|344.59|339.19|344.62|339.22|344.75|339.35|344.57|339.17|22
1642746000000|2022-01-21 06:20:00|344.61|339.21|344.62|339.22|344.64|339.24|344.53|339.13|22
1642746010000|2022-01-21 06:20:10|344.64|339.24|344.77|339.37|344.77|339.37|344.61|339.21|25
1642746020000|2022-01-21 06:20:20|344.76|339.36|344.78|339.38|344.78|339.38|344.76|339.36|3
1642746030000|2022-01-21 06:20:30|344.77|339.37|344.91|339.51|344.96|339.56|344.77|339.37|5
1642746040000|2022-01-21 06:20:40|344.86|339.46|344.82|339.42|344.87|339.47|344.8|339.4|22
1642746050000|2022-01-21 06:20:50|344.77|339.37|344.92|339.52|344.92|339.52|344.76|339.36|19
1642746060000|2022-01-21 06:21:00|344.95|339.55|344.92|339.52|344.95|339.55|344.88|339.48|12
1642746070000|2022-01-21 06:21:10|344.93|339.53|344.93|339.53|344.95|339.55|344.93|339.53|15
1642746080000|2022-01-21 06:21:20|344.95|339.55|344.96|339.56|344.99|339.59|344.95|339.55|13
1642746090000|2022-01-21 06:21:30|344.98|339.58|345.17|339.77|345.22|339.82|344.98|339.58|28
1642746100000|2022-01-21 06:21:40|345.18|339.78|345.17|339.77|345.24|339.84|345.13|339.73|19
1642746110000|2022-01-21 06:21:50|345.2|339.8|345.14|339.74|345.2|339.8|345.11|339.71|23
1642746120000|2022-01-21 06:22:00|345.15|339.75|345.09|339.69|345.16|339.76|345.05|339.65|15
1642746130000|2022-01-21 06:22:10|345.08|339.68|345.03|339.63|345.08|339.68|344.98|339.58|9
1642746140000|2022-01-21 06:22:20|345.01|339.61|345|339.6|345.01|339.61|344.96|339.56|10
1642746150000|2022-01-21 06:22:30|345.01|339.61|345.04|339.64|345.06|339.66|345|339.6|12
1642746160000|2022-01-21 06:22:40|345.05|339.65|345.16|339.76|345.16|339.76|345.02|339.62|18
1642746170000|2022-01-21 06:22:50|345.17|339.77|345.25|339.85|345.25|339.85|345.17|339.77|10
1642746180000|2022-01-21 06:23:00|345.24|339.84|345.22|339.82|345.24|339.84|345.21|339.81|4
1642746190000|2022-01-21 06:23:10|345.21|339.81|345.17|339.77|345.21|339.81|345.17|339.77|7
1642746200000|2022-01-21 06:23:20|345.16|339.76|345.1|339.7|345.16|339.76|345.09|339.69|14
1642746210000|2022-01-21 06:23:30|345.12|339.72|345.01|339.61|345.12|339.72|344.9|339.5|14
1642746220000|2022-01-21 06:23:40|345.03|339.63|345.04|339.64|345.04|339.64|345.01|339.61|5
1642746230000|2022-01-21 06:23:50|345.05|339.65|345.11|339.71|345.12|339.72|345.04|339.64|11
1642746240000|2022-01-21 06:24:00|345.1|339.7|345.11|339.71|345.13|339.73|345.09|339.69|16
1642746250000|2022-01-21 06:24:10|345.1|339.7|345.01|339.61|345.13|339.73|345.01|339.61|21
1642746260000|2022-01-21 06:24:20|344.99|339.59|344.86|339.46|345.05|339.65|344.86|339.46|27
1642746270000|2022-01-21 06:24:30|344.88|339.48|344.87|339.47|344.94|339.54|344.87|339.47|13
1642746280000|2022-01-21 06:24:40|344.88|339.48|344.82|339.42|344.88|339.48|344.8|339.4|14
1642746290000|2022-01-21 06:24:50|344.83|339.43|344.85|339.45|344.89|339.49|344.82|339.42|17
1642746300000|2022-01-21 06:25:00|344.84|339.44|344.85|339.45|344.85|339.45|344.82|339.42|8
1642746310000|2022-01-21 06:25:10|344.86|339.46|345|339.6|345.02|339.62|344.86|339.46|13
1642746320000|2022-01-21 06:25:20|344.98|339.58|344.96|339.56|345|339.6|344.95|339.55|14
1642746330000|2022-01-21 06:25:30|344.92|339.52|344.87|339.47|344.92|339.52|344.85|339.45|17
1642746340000|2022-01-21 06:25:40|344.85|339.45|344.92|339.52|344.96|339.56|344.85|339.45|26
1642746350000|2022-01-21 06:25:50|344.91|339.51|344.93|339.53|345.07|339.67|344.91|339.51|32
1642746360000|2022-01-21 06:26:00|344.94|339.54|344.95|339.55|345.01|339.61|344.91|339.51|19
1642746370000|2022-01-21 06:26:10|344.94|339.54|344.89|339.49|344.96|339.56|344.89|339.49|14
1642746380000|2022-01-21 06:26:20|344.88|339.48|344.85|339.45|344.89|339.49|344.83|339.43|12
1642746390000|2022-01-21 06:26:30|344.87|339.47|344.89|339.49|344.89|339.49|344.82|339.42|18
1642746400000|2022-01-21 06:26:40|344.9|339.5|344.98|339.58|344.98|339.58|344.86|339.46|21
1642746410000|2022-01-21 06:26:50|344.97|339.57|344.93|339.53|344.99|339.59|344.93|339.53|16
1642746420000|2022-01-21 06:27:00|344.92|339.52|344.87|339.47|344.92|339.52|344.85|339.45|10
1642746430000|2022-01-21 06:27:10|344.86|339.46|344.6|339.2|344.86|339.46|344.6|339.2|19
1642746440000|2022-01-21 06:27:20|344.57|339.17|344.48|339.08|344.57|339.17|344.42|339.02|19
1642746450000|2022-01-21 06:27:30|344.5|339.1|344.47|339.07|344.5|339.1|344.46|339.06|5
1642746460000|2022-01-21 06:27:40|344.46|339.06|344.23|338.83|344.46|339.06|344.21|338.81|13
1642746470000|2022-01-21 06:27:50|344.24|338.84|344.33|338.93|344.33|338.93|344.21|338.81|16
1642746480000|2022-01-21 06:28:00|344.32|338.92|344.36|338.96|344.4|339|344.3|338.9|17
1642746490000|2022-01-21 06:28:10|344.37|338.97|344.47|339.07|344.49|339.09|344.36|338.96|18
1642746500000|2022-01-21 06:28:20|344.48|339.08|344.54|339.14|344.57|339.17|344.47|339.07|20
1642746510000|2022-01-21 06:28:30|344.52|339.12|344.41|339.01|344.52|339.12|344.4|339|6
1642746520000|2022-01-21 06:28:40|344.42|339.02|344.47|339.07|344.48|339.08|344.41|339.01|14
1642746530000|2022-01-21 06:28:50|344.48|339.08|344.58|339.18|344.61|339.21|344.47|339.07|16
1642746540000|2022-01-21 06:29:00|344.59|339.19|344.79|339.39|344.79|339.39|344.59|339.19|13
1642746550000|2022-01-21 06:29:10|344.8|339.4|344.86|339.46|344.94|339.54|344.78|339.38|17
1642746560000|2022-01-21 06:29:20|344.88|339.48|344.94|339.54|344.99|339.59|344.86|339.46|13
1642746570000|2022-01-21 06:29:30|344.92|339.52|344.89|339.49|344.98|339.58|344.85|339.45|18
1642746580000|2022-01-21 06:29:40|344.91|339.51|345.13|339.73|345.13|339.73|344.87|339.47|20
1642746590000|2022-01-21 06:29:50|345.12|339.72|345.08|339.68|345.18|339.78|345.03|339.63|30
1642746600000|2022-01-21 06:30:00|345.06|339.66|345.21|339.81|345.29|339.89|345.04|339.64|23
1642746610000|2022-01-21 06:30:10|345.19|339.79|345.17|339.77|345.19|339.79|345.12|339.72|22
1642746620000|2022-01-21 06:30:20|345.15|339.75|345.05|339.65|345.15|339.75|345.04|339.64|15
1642746630000|2022-01-21 06:30:30|345.06|339.66|345.15|339.75|345.2|339.8|345.05|339.65|18
1642746640000|2022-01-21 06:30:40|345.14|339.74|345.2|339.8|345.26|339.86|345.13|339.73|22
1642746650000|2022-01-21 06:30:50|345.19|339.79|345.05|339.65|345.19|339.79|345.01|339.61|27
1642746660000|2022-01-21 06:31:00|345.04|339.64|344.84|339.44|345.06|339.66|344.82|339.42|22
1642746670000|2022-01-21 06:31:10|344.85|339.45|344.8|339.4|344.86|339.46|344.78|339.38|24
1642746680000|2022-01-21 06:31:20|344.81|339.41|344.77|339.37|344.81|339.41|344.74|339.34|17
1642746690000|2022-01-21 06:31:30|344.74|339.34|344.82|339.42|344.83|339.43|344.74|339.34|21
1642746700000|2022-01-21 06:31:40|344.83|339.43|344.94|339.54|344.98|339.58|344.82|339.42|14
1642746710000|2022-01-21 06:31:50|344.95|339.55|344.97|339.57|344.97|339.57|344.92|339.52|13
1642746720000|2022-01-21 06:32:00|344.98|339.58|344.97|339.57|344.99|339.59|344.93|339.53|12
1642746730000|2022-01-21 06:32:10|344.96|339.56|344.86|339.46|344.99|339.59|344.86|339.46|21
1642746740000|2022-01-21 06:32:20|344.82|339.42|344.82|339.42|344.86|339.46|344.76|339.36|16
1642746750000|2022-01-21 06:32:30|344.81|339.41|344.74|339.34|344.82|339.42|344.74|339.34|17
1642746760000|2022-01-21 06:32:40|344.73|339.33|344.7|339.3|344.74|339.34|344.68|339.28|14
1642746770000|2022-01-21 06:32:50|344.67|339.27|344.53|339.13|344.73|339.33|344.51|339.11|25
1642746780000|2022-01-21 06:33:00|344.54|339.14|344.61|339.21|344.66|339.26|344.54|339.14|17
1642746790000|2022-01-21 06:33:10|344.6|339.2|344.55|339.15|344.6|339.2|344.53|339.13|14
1642746800000|2022-01-21 06:33:20|344.54|339.14|344.53|339.13|344.55|339.15|344.51|339.11|11
1642746810000|2022-01-21 06:33:30|344.52|339.12|344.54|339.14|344.56|339.16|344.51|339.11|21
1642746820000|2022-01-21 06:33:40|344.55|339.15|344.49|339.09|344.55|339.15|344.49|339.09|6
1642746830000|2022-01-21 06:33:50|344.5|339.1|344.49|339.09|344.53|339.13|344.48|339.08|17
1642746840000|2022-01-21 06:34:00|344.5|339.1|344.47|339.07|344.5|339.1|344.31|338.91|25
1642746850000|2022-01-21 06:34:10|344.48|339.08|344.49|339.09|344.56|339.16|344.44|339.04|26
1642746860000|2022-01-21 06:34:20|344.48|339.08|344.62|339.22|344.63|339.23|344.43|339.03|21
1642746870000|2022-01-21 06:34:30|344.63|339.23|344.5|339.1|344.63|339.23|344.5|339.1|30
1642746880000|2022-01-21 06:34:40|344.51|339.11|344.6|339.2|344.62|339.22|344.48|339.08|25
1642746890000|2022-01-21 06:34:50|344.59|339.19|344.55|339.15|344.62|339.22|344.5|339.1|20
1642746900000|2022-01-21 06:35:00|344.49|339.09|344.46|339.06|344.51|339.11|344.41|339.01|21
1642746910000|2022-01-21 06:35:10|344.47|339.07|344.46|339.06|344.52|339.12|344.46|339.06|21
1642746920000|2022-01-21 06:35:20|344.45|339.05|344.55|339.15|344.55|339.15|344.44|339.04|14
1642746930000|2022-01-21 06:35:30|344.56|339.16|344.48|339.08|344.58|339.18|344.48|339.08|22
1642746940000|2022-01-21 06:35:40|344.47|339.07|344.5|339.1|344.52|339.12|344.47|339.07|15
1642746950000|2022-01-21 06:35:50|344.51|339.11|344.52|339.12|344.53|339.13|344.5|339.1|14
1642746960000|2022-01-21 06:36:00|344.53|339.13|344.6|339.2|344.66|339.26|344.52|339.12|19
1642746970000|2022-01-21 06:36:10|344.58|339.18|344.61|339.21|344.62|339.22|344.57|339.17|19
1642746980000|2022-01-21 06:36:20|344.63|339.23|344.61|339.21|344.63|339.23|344.55|339.15|19
1642746990000|2022-01-21 06:36:30|344.59|339.19|344.7|339.3|344.71|339.31|344.58|339.18|23
1642747000000|2022-01-21 06:36:40|344.69|339.29|344.65|339.25|344.71|339.31|344.65|339.25|7
1642747010000|2022-01-21 06:36:50|344.66|339.26|344.66|339.26|344.66|339.26|344.65|339.25|7
1642747020000|2022-01-21 06:37:00|344.59|339.19|344.58|339.18|344.6|339.2|344.57|339.17|13
1642747030000|2022-01-21 06:37:10|344.59|339.19|344.75|339.35|344.75|339.35|344.56|339.16|14
1642747040000|2022-01-21 06:37:20|344.73|339.33|344.7|339.3|344.75|339.35|344.64|339.24|17
1642747050000|2022-01-21 06:37:30|344.71|339.31|344.72|339.32|344.74|339.34|344.7|339.3|10
1642747060000|2022-01-21 06:37:40|344.76|339.36|344.86|339.46|344.86|339.46|344.72|339.32|17
1642747070000|2022-01-21 06:37:50|344.84|339.44|344.87|339.47|344.9|339.5|344.82|339.42|21
1642747080000|2022-01-21 06:38:00|344.86|339.46|344.91|339.51|344.96|339.56|344.86|339.46|11
1642747090000|2022-01-21 06:38:10|344.94|339.54|345.06|339.66|345.06|339.66|344.94|339.54|8
1642747100000|2022-01-21 06:38:20|345.08|339.68|345.13|339.73|345.17|339.77|345.08|339.68|15
1642747110000|2022-01-21 06:38:30|345.11|339.71|345.09|339.69|345.11|339.71|345.06|339.66|9
1642747120000|2022-01-21 06:38:40|345.07|339.67|344.87|339.47|345.07|339.67|344.87|339.47|21
1642747130000|2022-01-21 06:38:50|344.86|339.46|344.89|339.49|344.91|339.51|344.82|339.42|24
1642747140000|2022-01-21 06:39:00|344.9|339.5|344.73|339.33|344.9|339.5|344.67|339.27|29
1642747150000|2022-01-21 06:39:10|344.65|339.25|344.66|339.26|344.73|339.33|344.65|339.25|15
1642747160000|2022-01-21 06:39:20|344.67|339.27|344.69|339.29|344.79|339.39|344.64|339.24|15
1642747170000|2022-01-21 06:39:30|344.68|339.28|344.66|339.26|344.7|339.3|344.66|339.26|14
1642747180000|2022-01-21 06:39:40|344.68|339.28|344.6|339.2|344.68|339.28|344.59|339.19|14
1642747190000|2022-01-21 06:39:50|344.62|339.22|344.59|339.19|344.63|339.23|344.55|339.15|15
1642747200000|2022-01-21 06:40:00|344.58|339.18|344.58|339.18|344.59|339.19|344.56|339.16|13
1642747210000|2022-01-21 06:40:10|344.57|339.17|344.63|339.23|344.69|339.29|344.57|339.17|20
1642747220000|2022-01-21 06:40:20|344.61|339.21|344.6|339.2|344.63|339.23|344.6|339.2|17
1642747230000|2022-01-21 06:40:30|344.59|339.19|344.83|339.43|344.84|339.44|344.59|339.19|23
1642747240000|2022-01-21 06:40:40|344.85|339.45|344.9|339.5|344.94|339.54|344.83|339.43|14
1642747250000|2022-01-21 06:40:50|344.88|339.48|345.01|339.61|345.04|339.64|344.88|339.48|18
1642747260000|2022-01-21 06:41:00|345|339.6|344.99|339.59|345.03|339.63|344.96|339.56|21
1642747270000|2022-01-21 06:41:10|345|339.6|345|339.6|345.01|339.61|344.97|339.57|11
1642747280000|2022-01-21 06:41:20|345.03|339.63|345.01|339.61|345.06|339.66|345.01|339.61|16
1642747290000|2022-01-21 06:41:30|345|339.6|344.74|339.34|345.01|339.61|344.73|339.33|24
1642747300000|2022-01-21 06:41:40|344.73|339.33|344.74|339.34|344.75|339.35|344.73|339.33|14
1642747310000|2022-01-21 06:41:50|344.73|339.33|344.72|339.32|344.73|339.33|344.72|339.32|10
1642747320000|2022-01-21 06:42:00|344.73|339.33|344.73|339.33|344.78|339.38|344.72|339.32|13
1642747330000|2022-01-21 06:42:10|344.75|339.35|344.87|339.47|344.87|339.47|344.72|339.32|22
1642747340000|2022-01-21 06:42:20|344.86|339.46|344.82|339.42|344.92|339.52|344.82|339.42|17
1642747350000|2022-01-21 06:42:30|344.83|339.43|344.87|339.47|344.88|339.48|344.83|339.43|13
1642747360000|2022-01-21 06:42:40|344.86|339.46|344.87|339.47|344.9|339.5|344.86|339.46|7
1642747370000|2022-01-21 06:42:50|344.88|339.48|344.87|339.47|344.91|339.51|344.87|339.47|12
1642747380000|2022-01-21 06:43:00|344.89|339.49|344.88|339.48|344.89|339.49|344.87|339.47|7
1642747390000|2022-01-21 06:43:10|344.9|339.5|344.92|339.52|344.93|339.53|344.88|339.48|12
1642747400000|2022-01-21 06:43:20|344.93|339.53|344.87|339.47|344.93|339.53|344.83|339.43|14
1642747410000|2022-01-21 06:43:30|344.86|339.46|344.52|339.12|344.88|339.48|344.51|339.11|19
1642747420000|2022-01-21 06:43:40|344.5|339.1|344.46|339.06|344.52|339.12|344.46|339.06|10
1642747430000|2022-01-21 06:43:50|344.47|339.07|344.46|339.06|344.49|339.09|344.43|339.03|15
1642747440000|2022-01-21 06:44:00|344.44|339.04|344.46|339.06|344.49|339.09|344.43|339.03|15
1642747450000|2022-01-21 06:44:10|344.43|339.03|344.39|338.99|344.44|339.04|344.38|338.98|10
1642747460000|2022-01-21 06:44:20|344.4|339|344.4|339|344.41|339.01|344.4|339|11
1642747470000|2022-01-21 06:44:30|344.41|339.01|344.22|338.82|344.42|339.02|344.17|338.77|18
1642747480000|2022-01-21 06:44:40|344.23|338.83|344.18|338.78|344.23|338.83|344.07|338.67|22
1642747490000|2022-01-21 06:44:50|344.2|338.8|344.13|338.73|344.25|338.85|344.11|338.71|19
1642747500000|2022-01-21 06:45:00|344.16|338.76|344.15|338.75|344.16|338.76|344.12|338.72|13
1642747510000|2022-01-21 06:45:10|344.14|338.74|344.22|338.82|344.27|338.87|344.14|338.74|18
1642747520000|2022-01-21 06:45:20|344.21|338.81|344.27|338.87|344.27|338.87|344.21|338.81|15
1642747530000|2022-01-21 06:45:30|344.26|338.86|344.17|338.77|344.26|338.86|344.15|338.75|19
1642747540000|2022-01-21 06:45:40|344.19|338.79|344.09|338.69|344.19|338.79|344.06|338.66|17
1642747550000|2022-01-21 06:45:50|344.07|338.67|344.12|338.72|344.13|338.73|344.06|338.66|17
1642747560000|2022-01-21 06:46:00|344.1|338.7|344.04|338.64|344.13|338.73|344.03|338.63|17
1642747570000|2022-01-21 06:46:10|344.05|338.65|343.97|338.57|344.05|338.65|343.9|338.5|16
1642747580000|2022-01-21 06:46:20|343.96|338.56|343.92|338.52|343.96|338.56|343.91|338.51|21
1642747590000|2022-01-21 06:46:30|343.91|338.51|344.06|338.66|344.15|338.75|343.9|338.5|24
1642747600000|2022-01-21 06:46:40|344.07|338.67|344.06|338.66|344.09|338.69|344.06|338.66|8
1642747610000|2022-01-21 06:46:50|344.11|338.71|343.93|338.53|344.13|338.73|343.93|338.53|16
1642747620000|2022-01-21 06:47:00|343.94|338.54|343.79|338.39|343.98|338.58|343.79|338.39|20
1642747630000|2022-01-21 06:47:10|343.7|338.3|343.82|338.42|343.84|338.44|343.62|338.22|27
1642747640000|2022-01-21 06:47:20|343.83|338.43|344.01|338.61|344.01|338.61|343.83|338.43|16
1642747650000|2022-01-21 06:47:30|344.02|338.62|344.1|338.7|344.13|338.73|344.02|338.62|20
1642747660000|2022-01-21 06:47:40|344.11|338.71|344.16|338.76|344.2|338.8|344.09|338.69|19
1642747670000|2022-01-21 06:47:50|344.15|338.75|344.12|338.72|344.25|338.85|344.11|338.71|23
1642747680000|2022-01-21 06:48:00|344.11|338.71|344.2|338.8|344.2|338.8|344.11|338.71|12
1642747690000|2022-01-21 06:48:10|344.16|338.76|344.21|338.81|344.25|338.85|344.16|338.76|14
1642747700000|2022-01-21 06:48:20|344.23|338.83|344.16|338.76|344.23|338.83|344.16|338.76|12
1642747710000|2022-01-21 06:48:30|344.17|338.77|344.25|338.85|344.25|338.85|344.17|338.77|10
1642747720000|2022-01-21 06:48:40|344.26|338.86|344.33|338.93|344.33|338.93|344.26|338.86|6
1642747730000|2022-01-21 06:48:50|344.32|338.92|344.34|338.94|344.34|338.94|344.31|338.91|6
1642747740000|2022-01-21 06:49:00|344.35|338.95|344.4|339|344.63|339.23|344.32|338.92|32
1642747750000|2022-01-21 06:49:10|344.39|338.99|344.44|339.04|344.44|339.04|344.35|338.95|18
1642747760000|2022-01-21 06:49:20|344.43|339.03|344.42|339.02|344.43|339.03|344.42|339.02|2
1642747770000|2022-01-21 06:49:30|344.43|339.03|344.41|339.01|344.43|339.03|344.36|338.96|15
1642747780000|2022-01-21 06:49:40|344.44|339.04|344.58|339.18|344.6|339.2|344.44|339.04|25
1642747790000|2022-01-21 06:49:50|344.59|339.19|344.59|339.19|344.63|339.23|344.57|339.17|22
1642747800000|2022-01-21 06:50:00|344.6|339.2|344.58|339.18|344.61|339.21|344.55|339.15|16
1642747810000|2022-01-21 06:50:10|344.59|339.19|344.54|339.14|344.59|339.19|344.49|339.09|20
1642747820000|2022-01-21 06:50:20|344.55|339.15|344.38|338.98|344.55|339.15|344.37|338.97|18
1642747830000|2022-01-21 06:50:30|344.37|338.97|344.35|338.95|344.41|339.01|344.34|338.94|15
1642747840000|2022-01-21 06:50:40|344.31|338.91|344.26|338.86|344.39|338.99|344.21|338.81|25
1642747850000|2022-01-21 06:50:50|344.25|338.85|344.22|338.82|344.25|338.85|344.22|338.82|4
1642747860000|2022-01-21 06:51:00|344.26|338.86|344.3|338.9|344.34|338.94|344.26|338.86|18
1642747870000|2022-01-21 06:51:10|344.29|338.89|344.34|338.94|344.34|338.94|344.28|338.88|8
1642747880000|2022-01-21 06:51:20|344.33|338.93|344.28|338.88|344.33|338.93|344.25|338.85|19
1642747890000|2022-01-21 06:51:30|344.29|338.89|344.3|338.9|344.32|338.92|344.27|338.87|18
1642747900000|2022-01-21 06:51:40|344.31|338.91|344.17|338.77|344.31|338.91|344.17|338.77|21
1642747910000|2022-01-21 06:51:50|344.13|338.73|344.08|338.68|344.13|338.73|344.05|338.65|13
1642747920000|2022-01-21 06:52:00|344.06|338.66|344.03|338.63|344.11|338.71|344.02|338.62|11
1642747930000|2022-01-21 06:52:10|344.04|338.64|343.87|338.47|344.06|338.66|343.85|338.45|12
1642747940000|2022-01-21 06:52:20|343.86|338.46|344.03|338.63|344.05|338.65|343.86|338.46|17
1642747950000|2022-01-21 06:52:30|344.04|338.64|344.16|338.76|344.16|338.76|344.02|338.62|24
1642747960000|2022-01-21 06:52:40|344.17|338.77|344.31|338.91|344.31|338.91|344.15|338.75|14
1642747970000|2022-01-21 06:52:50|344.32|338.92|344.48|339.08|344.48|339.08|344.31|338.91|21
1642747980000|2022-01-21 06:53:00|344.49|339.09|344.4|339|344.5|339.1|344.39|338.99|23
1642747990000|2022-01-21 06:53:10|344.42|339.02|344.35|338.95|344.44|339.04|344.33|338.93|23
1642748000000|2022-01-21 06:53:20|344.37|338.97|344.47|339.07|344.5|339.1|344.36|338.96|28
1642748010000|2022-01-21 06:53:30|344.45|339.05|344.25|338.85|344.46|339.06|344.24|338.84|23
1642748020000|2022-01-21 06:53:40|344.26|338.86|344.14|338.74|344.26|338.86|344.14|338.74|13
1642748030000|2022-01-21 06:53:50|344.15|338.75|344.29|338.89|344.3|338.9|344.15|338.75|11
1642748040000|2022-01-21 06:54:00|344.28|338.88|344.38|338.98|344.38|338.98|344.26|338.86|12
1642748050000|2022-01-21 06:54:10|344.37|338.97|344.38|338.98|344.43|339.03|344.36|338.96|15
1642748060000|2022-01-21 06:54:20|344.39|338.99|344.39|338.99|344.39|338.99|344.38|338.98|3
1642748070000|2022-01-21 06:54:30|344.4|339|344.42|339.02|344.47|339.07|344.39|338.99|10
1642748080000|2022-01-21 06:54:40|344.41|339.01|344.42|339.02|344.42|339.02|344.41|339.01|2
1642748090000|2022-01-21 06:54:50|344.45|339.05|344.42|339.02|344.45|339.05|344.42|339.02|6
1642748100000|2022-01-21 06:55:00|344.43|339.03|344.42|339.02|344.43|339.03|344.42|339.02|2
1642748110000|2022-01-21 06:55:10|344.41|339.01|344.36|338.96|344.41|339.01|344.34|338.94|10
1642748120000|2022-01-21 06:55:20|344.4|339|344.4|339|344.41|339.01|344.37|338.97|16
1642748130000|2022-01-21 06:55:30|344.42|339.02|344.3|338.9|344.42|339.02|344.3|338.9|13
1642748140000|2022-01-21 06:55:40|344.38|338.98|344.4|339|344.45|339.05|344.31|338.91|17
1642748150000|2022-01-21 06:55:50|344.41|339.01|344.63|339.23|344.64|339.24|344.4|339|27
1642748160000|2022-01-21 06:56:00|344.65|339.25|344.65|339.25|344.67|339.27|344.65|339.25|4
1642748170000|2022-01-21 06:56:10|344.66|339.26|344.65|339.25|344.66|339.26|344.64|339.24|8
1642748190000|2022-01-21 06:56:30|344.68|339.28|344.63|339.23|344.68|339.28|344.58|339.18|19
1642748200000|2022-01-21 06:56:40|344.62|339.22|344.64|339.24|344.64|339.24|344.6|339.2|12
1642748210000|2022-01-21 06:56:50|344.63|339.23|344.64|339.24|344.65|339.25|344.61|339.21|13
1642748220000|2022-01-21 06:57:00|344.65|339.25|344.65|339.25|344.67|339.27|344.64|339.24|9
1642748230000|2022-01-21 06:57:10|344.62|339.22|344.59|339.19|344.62|339.22|344.58|339.18|5
1642748240000|2022-01-21 06:57:20|344.62|339.22|344.61|339.21|344.64|339.24|344.6|339.2|10
1642748250000|2022-01-21 06:57:30|344.6|339.2|344.49|339.09|344.61|339.21|344.49|339.09|17
1642748260000|2022-01-21 06:57:40|344.5|339.1|344.57|339.17|344.58|339.18|344.45|339.05|27
1642748270000|2022-01-21 06:57:50|344.56|339.16|344.56|339.16|344.56|339.16|344.55|339.15|3
1642748280000|2022-01-21 06:58:00|344.57|339.17|344.57|339.17|344.59|339.19|344.56|339.16|9
1642748290000|2022-01-21 06:58:10|344.58|339.18|344.55|339.15|344.59|339.19|344.54|339.14|12
1642748300000|2022-01-21 06:58:20|344.58|339.18|344.49|339.09|344.61|339.21|344.49|339.09|13
1642748310000|2022-01-21 06:58:30|344.47|339.07|344.41|339.01|344.47|339.07|344.36|338.96|22
1642748320000|2022-01-21 06:58:40|344.4|339|344.43|339.03|344.43|339.03|344.4|339|5
1642748330000|2022-01-21 06:58:50|344.42|339.02|344.5|339.1|344.52|339.12|344.42|339.02|10
1642748340000|2022-01-21 06:59:00|344.51|339.11|344.53|339.13|344.54|339.14|344.5|339.1|11
1642748350000|2022-01-21 06:59:10|344.54|339.14|344.4|339|344.54|339.14|344.37|338.97|22
1642748360000|2022-01-21 06:59:20|344.41|339.01|344.39|338.99|344.43|339.03|344.36|338.96|9
1642748370000|2022-01-21 06:59:30|344.38|338.98|344.18|338.78|344.38|338.98|344.18|338.78|15
1642748380000|2022-01-21 06:59:40|344.15|338.75|344.13|338.73|344.17|338.77|344.1|338.7|7
1642748390000|2022-01-21 06:59:50|344.12|338.72|344.08|338.68|344.19|338.79|344.08|338.68|13
1642748400000|2022-01-21 07:00:00|344.07|338.67|343.73|338.33|344.07|338.67|343.62|338.22|26
1642748410000|2022-01-21 07:00:10|343.71|338.31|343.89|338.49|343.92|338.52|343.71|338.31|22
1642748420000|2022-01-21 07:00:20|343.88|338.48|344.02|338.62|344.04|338.64|343.87|338.47|23
1642748430000|2022-01-21 07:00:30|344.03|338.63|344.06|338.66|344.1|338.7|344.02|338.62|20
1642748440000|2022-01-21 07:00:40|344.07|338.67|344.27|338.87|344.27|338.87|344.07|338.67|22
1642748450000|2022-01-21 07:00:50|344.28|338.88|344.22|338.82|344.29|338.89|344.2|338.8|17
1642748460000|2022-01-21 07:01:00|344.23|338.83|344.23|338.83|344.26|338.86|344.19|338.79|18
1642748470000|2022-01-21 07:01:10|344.21|338.81|344.47|339.07|344.47|339.07|344.21|338.81|25
1642748480000|2022-01-21 07:01:20|344.48|339.08|344.31|338.91|344.52|339.12|344.25|338.85|23
1642748490000|2022-01-21 07:01:30|344.3|338.9|344.24|338.84|344.33|338.93|344.23|338.83|18
1642748500000|2022-01-21 07:01:40|344.25|338.85|344.14|338.74|344.26|338.86|344.14|338.74|24
1642748510000|2022-01-21 07:01:50|344.15|338.75|344.13|338.73|344.3|338.9|344.13|338.73|24
1642748520000|2022-01-21 07:02:00|344.14|338.74|344.08|338.68|344.16|338.76|344|338.6|27
1642748530000|2022-01-21 07:02:10|344.07|338.67|343.95|338.55|344.12|338.72|343.95|338.55|18
1642748540000|2022-01-21 07:02:20|343.97|338.57|344.01|338.61|344.01|338.61|343.93|338.53|23
1642748550000|2022-01-21 07:02:30|343.99|338.59|343.92|338.52|343.99|338.59|343.92|338.52|17
1642748560000|2022-01-21 07:02:40|343.93|338.53|343.88|338.48|343.93|338.53|343.86|338.46|14
1642748570000|2022-01-21 07:02:50|343.87|338.47|343.73|338.33|343.87|338.47|343.67|338.27|18
1642748580000|2022-01-21 07:03:00|343.72|338.32|343.72|338.32|343.79|338.39|343.68|338.28|25
1642748590000|2022-01-21 07:03:10|343.76|338.36|343.58|338.18|343.76|338.36|343.58|338.18|18
1642748600000|2022-01-21 07:03:20|343.55|338.15|343.4|338|343.57|338.17|343.32|337.92|24
1642748610000|2022-01-21 07:03:30|343.39|337.99|343.57|338.17|343.58|338.18|343.39|337.99|14
1642748620000|2022-01-21 07:03:40|343.58|338.18|343.49|338.09|343.58|338.18|343.49|338.09|21
1642748630000|2022-01-21 07:03:50|343.5|338.1|343.26|337.86|343.52|338.12|343.26|337.86|16
1642748640000|2022-01-21 07:04:00|343.25|337.85|343.29|337.89|343.33|337.93|343.18|337.78|28
1642748650000|2022-01-21 07:04:10|343.32|337.92|343.56|338.16|343.57|338.17|343.32|337.92|24
1642748660000|2022-01-21 07:04:20|343.63|338.23|343.66|338.26|343.68|338.28|343.56|338.16|22
1642748670000|2022-01-21 07:04:30|343.67|338.27|343.64|338.24|343.7|338.3|343.61|338.21|17
1642748680000|2022-01-21 07:04:40|343.59|338.19|343.48|338.08|343.59|338.19|343.46|338.06|18
1642748690000|2022-01-21 07:04:50|343.46|338.06|343.52|338.12|343.6|338.2|343.44|338.04|19
1642748700000|2022-01-21 07:05:00|343.51|338.11|343.52|338.12|343.55|338.15|343.49|338.09|17
1642748710000|2022-01-21 07:05:10|343.58|338.18|343.57|338.17|343.66|338.26|343.51|338.11|18
1642748720000|2022-01-21 07:05:20|343.56|338.16|343.51|338.11|343.56|338.16|343.44|338.04|20
1642748730000|2022-01-21 07:05:30|343.52|338.12|343.81|338.41|343.82|338.42|343.52|338.12|22
1642748740000|2022-01-21 07:05:40|343.82|338.42|343.98|338.58|343.98|338.58|343.82|338.42|9
1642748750000|2022-01-21 07:05:50|344|338.6|344.02|338.62|344.02|338.62|343.99|338.59|7
1642748760000|2022-01-21 07:06:00|344.05|338.65|344.07|338.67|344.08|338.68|344.05|338.65|6
1642748770000|2022-01-21 07:06:10|344.08|338.68|344.2|338.8|344.23|338.83|344.08|338.68|19
1642748780000|2022-01-21 07:06:20|344.21|338.81|344.39|338.99|344.42|339.02|344.21|338.81|20
1642748790000|2022-01-21 07:06:30|344.43|339.03|344.28|338.88|344.43|339.03|344.26|338.86|27
1642748800000|2022-01-21 07:06:40|344.26|338.86|344.32|338.92|344.37|338.97|344.26|338.86|19
1642748810000|2022-01-21 07:06:50|344.31|338.91|344.41|339.01|344.5|339.1|344.3|338.9|22
1642748820000|2022-01-21 07:07:00|344.39|338.99|344.34|338.94|344.43|339.03|344.31|338.91|18
1642748830000|2022-01-21 07:07:10|344.32|338.92|344.35|338.95|344.35|338.95|344.29|338.89|16
1642748840000|2022-01-21 07:07:20|344.34|338.94|344.29|338.89|344.34|338.94|344.29|338.89|8
1642748850000|2022-01-21 07:07:30|344.26|338.86|344.23|338.83|344.28|338.88|344.23|338.83|10
1642748860000|2022-01-21 07:07:40|344.24|338.84|344.56|339.16|344.56|339.16|344.24|338.84|18
1642748870000|2022-01-21 07:07:50|344.57|339.17|344.7|339.3|344.7|339.3|344.57|339.17|21
1642748880000|2022-01-21 07:08:00|344.69|339.29|344.66|339.26|344.71|339.31|344.64|339.24|17
1642748890000|2022-01-21 07:08:10|344.65|339.25|344.53|339.13|344.65|339.25|344.51|339.11|23
1642748900000|2022-01-21 07:08:20|344.52|339.12|344.51|339.11|344.55|339.15|344.47|339.07|20
1642748910000|2022-01-21 07:08:30|344.5|339.1|344.45|339.05|344.51|339.11|344.44|339.04|22
1642748920000|2022-01-21 07:08:40|344.47|339.07|344.39|338.99|344.47|339.07|344.36|338.96|14
1642748930000|2022-01-21 07:08:50|344.38|338.98|344.22|338.82|344.38|338.98|344.22|338.82|12
1642748940000|2022-01-21 07:09:00|344.25|338.85|344.07|338.67|344.27|338.87|344.07|338.67|26
1642748950000|2022-01-21 07:09:10|344.05|338.65|344.2|338.8|344.21|338.81|344.02|338.62|17
1642748960000|2022-01-21 07:09:20|344.19|338.79|344.12|338.72|344.21|338.81|344.12|338.72|16
1642748970000|2022-01-21 07:09:30|344.11|338.71|344.14|338.74|344.15|338.75|344.08|338.68|14
1642748980000|2022-01-21 07:09:40|344.17|338.77|344.12|338.72|344.17|338.77|344.12|338.72|8
1642748990000|2022-01-21 07:09:50|344.13|338.73|344.19|338.79|344.21|338.81|344.12|338.72|14
1642749000000|2022-01-21 07:10:00|344.18|338.78|344.11|338.71|344.21|338.81|344.08|338.68|17
1642749010000|2022-01-21 07:10:10|344.12|338.72|344.24|338.84|344.25|338.85|344.12|338.72|20
1642749020000|2022-01-21 07:10:20|344.23|338.83|344.33|338.93|344.36|338.96|344.23|338.83|23
1642749030000|2022-01-21 07:10:30|344.3|338.9|344.38|338.98|344.39|338.99|344.3|338.9|15
1642749040000|2022-01-21 07:10:40|344.4|339|344.5|339.1|344.53|339.13|344.38|338.98|19
1642749050000|2022-01-21 07:10:50|344.51|339.11|344.6|339.2|344.62|339.22|344.51|339.11|17
1642749060000|2022-01-21 07:11:00|344.62|339.22|344.62|339.22|344.66|339.26|344.61|339.21|18
1642749070000|2022-01-21 07:11:10|344.64|339.24|344.51|339.11|344.66|339.26|344.51|339.11|18
1642749080000|2022-01-21 07:11:20|344.5|339.1|344.41|339.01|344.5|339.1|344.4|339|5
1642749090000|2022-01-21 07:11:30|344.42|339.02|344.38|338.98|344.42|339.02|344.33|338.93|9
1642749100000|2022-01-21 07:11:40|344.39|338.99|344.53|339.13|344.55|339.15|344.39|338.99|25
1642749110000|2022-01-21 07:11:50|344.52|339.12|344.54|339.14|344.54|339.14|344.52|339.12|7
1642749130000|2022-01-21 07:12:10|344.53|339.13|344.56|339.16|344.56|339.16|344.45|339.05|20
1642749140000|2022-01-21 07:12:20|344.54|339.14|344.54|339.14|344.55|339.15|344.54|339.14|5
1642749150000|2022-01-21 07:12:30|344.55|339.15|344.48|339.08|344.55|339.15|344.47|339.07|8
1642749160000|2022-01-21 07:12:40|344.47|339.07|344.59|339.19|344.59|339.19|344.45|339.05|23
1642749170000|2022-01-21 07:12:50|344.58|339.18|344.63|339.23|344.65|339.25|344.56|339.16|14
1642749180000|2022-01-21 07:13:00|344.64|339.24|344.62|339.22|344.72|339.32|344.62|339.22|23
1642749190000|2022-01-21 07:13:10|344.61|339.21|344.61|339.21|344.62|339.22|344.59|339.19|19
1642749200000|2022-01-21 07:13:20|344.59|339.19|344.61|339.21|344.61|339.21|344.56|339.16|13
1642749210000|2022-01-21 07:13:30|344.56|339.16|344.58|339.18|344.58|339.18|344.53|339.13|13
1642749220000|2022-01-21 07:13:40|344.57|339.17|344.61|339.21|344.68|339.28|344.56|339.16|11
1642749230000|2022-01-21 07:13:50|344.6|339.2|344.68|339.28|344.72|339.32|344.6|339.2|11
1642749240000|2022-01-21 07:14:00|344.67|339.27|344.82|339.42|344.83|339.43|344.67|339.27|13
1642749250000|2022-01-21 07:14:10|344.85|339.45|344.84|339.44|344.85|339.45|344.82|339.42|8
1642749260000|2022-01-21 07:14:20|344.85|339.45|344.89|339.49|345.02|339.62|344.84|339.44|16
1642749270000|2022-01-21 07:14:30|344.86|339.46|344.87|339.47|344.87|339.47|344.83|339.43|6
1642749280000|2022-01-21 07:14:40|344.89|339.49|344.95|339.55|344.95|339.55|344.89|339.49|8
1642749290000|2022-01-21 07:14:50|344.94|339.54|345.02|339.62|345.02|339.62|344.93|339.53|12
1642749300000|2022-01-21 07:15:00|345.01|339.61|344.91|339.51|345.01|339.61|344.89|339.49|16
1642749310000|2022-01-21 07:15:10|344.89|339.49|345|339.6|345|339.6|344.87|339.47|16
1642749320000|2022-01-21 07:15:20|344.99|339.59|344.99|339.59|345.01|339.61|344.99|339.59|10
1642749330000|2022-01-21 07:15:30|344.98|339.58|344.96|339.56|345.04|339.64|344.92|339.52|18
1642749340000|2022-01-21 07:15:40|344.97|339.57|344.89|339.49|344.97|339.57|344.88|339.48|16
1642749350000|2022-01-21 07:15:50|344.91|339.51|344.8|339.4|344.91|339.51|344.79|339.39|28
1642749360000|2022-01-21 07:16:00|344.79|339.39|344.75|339.35|344.8|339.4|344.74|339.34|10
1642749370000|2022-01-21 07:16:10|344.76|339.36|344.75|339.35|344.8|339.4|344.75|339.35|10
1642749380000|2022-01-21 07:16:20|344.76|339.36|344.88|339.48|344.88|339.48|344.76|339.36|11
1642749390000|2022-01-21 07:16:30|344.81|339.41|344.8|339.4|344.88|339.48|344.8|339.4|9
1642749400000|2022-01-21 07:16:40|344.81|339.41|344.79|339.39|344.83|339.43|344.77|339.37|8
1642749410000|2022-01-21 07:16:50|344.78|339.38|344.79|339.39|344.79|339.39|344.78|339.38|2
1642749420000|2022-01-21 07:17:00|344.8|339.4|344.95|339.55|344.98|339.58|344.8|339.4|19
1642749430000|2022-01-21 07:17:10|344.98|339.58|345.21|339.81|345.21|339.81|344.98|339.58|18
1642749440000|2022-01-21 07:17:20|345.22|339.82|345.18|339.78|345.22|339.82|345.18|339.78|8
1642749450000|2022-01-21 07:17:30|345.19|339.79|345.26|339.86|345.26|339.86|345.19|339.79|10
1642749460000|2022-01-21 07:17:40|345.25|339.85|345.26|339.86|345.26|339.86|345.18|339.78|15
1642749470000|2022-01-21 07:17:50|345.27|339.87|345.27|339.87|345.28|339.88|345.26|339.86|11
1642749480000|2022-01-21 07:18:00|345.26|339.86|345.24|339.84|345.29|339.89|345.24|339.84|12
1642749490000|2022-01-21 07:18:10|345.23|339.83|345.16|339.76|345.23|339.83|345.14|339.74|25
1642749500000|2022-01-21 07:18:20|345.2|339.8|345.29|339.89|345.29|339.89|345.19|339.79|13
1642749510000|2022-01-21 07:18:30|345.25|339.85|345.23|339.83|345.26|339.86|345.22|339.82|8
1642749520000|2022-01-21 07:18:40|345.27|339.87|345.23|339.83|345.27|339.87|345.2|339.8|9
1642749530000|2022-01-21 07:18:50|345.24|339.84|345.3|339.9|345.31|339.91|345.24|339.84|10
1642749540000|2022-01-21 07:19:00|345.29|339.89|345.29|339.89|345.3|339.9|345.29|339.89|5
1642749550000|2022-01-21 07:19:10|345.3|339.9|345.32|339.92|345.37|339.97|345.29|339.89|18
1642749560000|2022-01-21 07:19:20|345.33|339.93|345.32|339.92|345.36|339.96|345.3|339.9|21
1642749570000|2022-01-21 07:19:30|345.33|339.93|345.31|339.91|345.38|339.98|345.3|339.9|16
1642749580000|2022-01-21 07:19:40|345.32|339.92|345.32|339.92|345.33|339.93|345.32|339.92|5
1642749590000|2022-01-21 07:19:50|345.33|339.93|345.29|339.89|345.33|339.93|345.29|339.89|11
1642749600000|2022-01-21 07:20:00|345.3|339.9|345.25|339.85|345.31|339.91|345.23|339.83|20
1642749610000|2022-01-21 07:20:10|345.24|339.84|345.28|339.88|345.34|339.94|345.21|339.81|19
1642749620000|2022-01-21 07:20:20|345.27|339.87|345.27|339.87|345.29|339.89|345.2|339.8|7
1642749630000|2022-01-21 07:20:30|345.26|339.86|345.33|339.93|345.34|339.94|345.22|339.82|18
1642749640000|2022-01-21 07:20:40|345.31|339.91|345.31|339.91|345.34|339.94|345.23|339.83|18
1642749650000|2022-01-21 07:20:50|345.34|339.94|345.25|339.85|345.34|339.94|345.23|339.83|12
1642749660000|2022-01-21 07:21:00|345.24|339.84|345.31|339.91|345.31|339.91|345.2|339.8|13
1642749670000|2022-01-21 07:21:10|345.33|339.93|345.51|340.11|345.51|340.11|345.28|339.88|11
1642749680000|2022-01-21 07:21:20|345.52|340.12|345.51|340.11|345.52|340.12|345.49|340.09|11
1642749690000|2022-01-21 07:21:30|345.5|340.1|345.54|340.14|345.55|340.15|345.49|340.09|10
1642749700000|2022-01-21 07:21:40|345.53|340.13|345.48|340.08|345.53|340.13|345.45|340.05|7
1642749710000|2022-01-21 07:21:50|345.47|340.07|345.47|340.07|345.51|340.11|345.47|340.07|13
1642749720000|2022-01-21 07:22:00|345.46|340.06|345.32|339.92|345.47|340.07|345.31|339.91|16
1642749730000|2022-01-21 07:22:10|345.31|339.91|345.36|339.96|345.36|339.96|345.31|339.91|6
1642749740000|2022-01-21 07:22:20|345.37|339.97|345.32|339.92|345.38|339.98|345.31|339.91|16
1642749750000|2022-01-21 07:22:30|345.31|339.91|345.24|339.84|345.36|339.96|345.24|339.84|14
1642749760000|2022-01-21 07:22:40|345.28|339.88|345.25|339.85|345.28|339.88|345.24|339.84|4
1642749770000|2022-01-21 07:22:50|345.29|339.89|345.37|339.97|345.39|339.99|345.23|339.83|21
1642749780000|2022-01-21 07:23:00|345.38|339.98|345.28|339.88|345.39|339.99|345.27|339.87|19
1642749790000|2022-01-21 07:23:10|345.27|339.87|345.27|339.87|345.27|339.87|345.27|339.87|1
1642749800000|2022-01-21 07:23:20|345.28|339.88|345.28|339.88|345.28|339.88|345.27|339.87|3
1642749810000|2022-01-21 07:23:30|345.27|339.87|345.26|339.86|345.27|339.87|345.25|339.85|9
1642749820000|2022-01-21 07:23:40|345.29|339.89|345.29|339.89|345.29|339.89|345.29|339.89|1
1642749830000|2022-01-21 07:23:50|345.31|339.91|345.31|339.91|345.32|339.92|345.31|339.91|3
1642749840000|2022-01-21 07:24:00|345.32|339.92|345.32|339.92|345.33|339.93|345.31|339.91|5
1642749850000|2022-01-21 07:24:10|345.31|339.91|345.29|339.89|345.31|339.91|345.28|339.88|14
1642749860000|2022-01-21 07:24:20|345.31|339.91|345.28|339.88|345.31|339.91|345.28|339.88|9
1642749870000|2022-01-21 07:24:30|345.31|339.91|345.2|339.8|345.31|339.91|345.19|339.79|5
1642749880000|2022-01-21 07:24:40|345.21|339.81|345.31|339.91|345.32|339.92|345.21|339.81|6
1642749890000|2022-01-21 07:24:50|345.3|339.9|345.32|339.92|345.33|339.93|345.3|339.9|8
1642749900000|2022-01-21 07:25:00|345.33|339.93|345.33|339.93|345.33|339.93|345.33|339.93|1
1642749910000|2022-01-21 07:25:10|345.32|339.92|345.57|340.17|345.59|340.19|345.32|339.92|12
1642749920000|2022-01-21 07:25:20|345.59|340.19|345.6|340.2|345.6|340.2|345.53|340.13|13
1642749930000|2022-01-21 07:25:30|345.61|340.21|345.59|340.19|345.61|340.21|345.59|340.19|3
1642749940000|2022-01-21 07:25:40|345.6|340.2|345.65|340.25|345.68|340.28|345.6|340.2|12
1642749950000|2022-01-21 07:25:50|345.66|340.26|345.84|340.44|345.84|340.44|345.66|340.26|14
1642749960000|2022-01-21 07:26:00|345.85|340.45|345.85|340.45|345.85|340.45|345.85|340.45|1
1642749970000|2022-01-21 07:26:10|345.84|340.44|345.91|340.51|345.91|340.51|345.83|340.43|7
1642749980000|2022-01-21 07:26:20|345.93|340.53|345.97|340.57|345.99|340.59|345.92|340.52|12
1642749990000|2022-01-21 07:26:30|345.96|340.56|345.89|340.49|345.97|340.57|345.87|340.47|13
1642750000000|2022-01-21 07:26:40|345.88|340.48|345.84|340.44|345.89|340.49|345.8|340.4|14
1642750010000|2022-01-21 07:26:50|345.81|340.41|345.82|340.42|345.84|340.44|345.74|340.34|22
1642750020000|2022-01-21 07:27:00|345.83|340.43|345.79|340.39|345.83|340.43|345.78|340.38|9
1642750030000|2022-01-21 07:27:10|345.78|340.38|345.74|340.34|345.78|340.38|345.74|340.34|5
1642750040000|2022-01-21 07:27:20|345.75|340.35|345.75|340.35|345.8|340.4|345.73|340.33|13
1642750050000|2022-01-21 07:27:30|345.79|340.39|345.72|340.32|345.79|340.39|345.71|340.31|13
1642750060000|2022-01-21 07:27:40|345.73|340.33|345.76|340.36|345.82|340.42|345.71|340.31|14
1642750070000|2022-01-21 07:27:50|345.78|340.38|345.79|340.39|345.81|340.41|345.76|340.36|12
1642750080000|2022-01-21 07:28:00|345.8|340.4|345.8|340.4|345.8|340.4|345.8|340.4|1
1642750090000|2022-01-21 07:28:10|345.79|340.39|345.77|340.37|345.8|340.4|345.68|340.28|20
1642750100000|2022-01-21 07:28:20|345.78|340.38|345.75|340.35|345.78|340.38|345.74|340.34|7
1642750110000|2022-01-21 07:28:30|345.74|340.34|345.74|340.34|345.74|340.34|345.71|340.31|7
1642750120000|2022-01-21 07:28:40|345.73|340.33|345.82|340.42|345.82|340.42|345.73|340.33|13
1642750130000|2022-01-21 07:28:50|345.81|340.41|345.86|340.46|345.9|340.5|345.81|340.41|16
1642750140000|2022-01-21 07:29:00|345.87|340.47|345.97|340.57|345.97|340.57|345.87|340.47|13
1642750150000|2022-01-21 07:29:10|345.98|340.58|345.85|340.45|346|340.6|345.84|340.44|18
1642750160000|2022-01-21 07:29:20|345.86|340.46|345.89|340.49|345.89|340.49|345.83|340.43|10
1642750170000|2022-01-21 07:29:30|345.91|340.51|345.94|340.54|345.98|340.58|345.87|340.47|16
1642750180000|2022-01-21 07:29:40|345.95|340.55|345.89|340.49|345.96|340.56|345.89|340.49|15
1642750190000|2022-01-21 07:29:50|345.9|340.5|345.93|340.53|345.94|340.54|345.9|340.5|6
1642750200000|2022-01-21 07:30:00|345.91|340.51|345.89|340.49|345.92|340.52|345.89|340.49|10
1642750210000|2022-01-21 07:30:10|345.9|340.5|345.95|340.55|345.97|340.57|345.89|340.49|17
1642750220000|2022-01-21 07:30:20|345.97|340.57|345.97|340.57|345.99|340.59|345.95|340.55|13
1642750230000|2022-01-21 07:30:30|345.98|340.58|345.97|340.57|346|340.6|345.95|340.55|15
1642750240000|2022-01-21 07:30:40|345.96|340.56|345.93|340.53|346.01|340.61|345.93|340.53|12
1642750250000|2022-01-21 07:30:50|345.95|340.55|345.92|340.52|345.96|340.56|345.91|340.51|7
1642750260000|2022-01-21 07:31:00|345.91|340.51|345.41|340.01|345.91|340.51|345.39|339.99|15
1642750270000|2022-01-21 07:31:10|345.43|340.03|345.35|339.95|345.43|340.03|345.31|339.91|16
1642750280000|2022-01-21 07:31:20|345.38|339.98|345.39|339.99|345.39|339.99|345.34|339.94|17
1642750290000|2022-01-21 07:31:30|345.38|339.98|345.42|340.02|345.42|340.02|345.36|339.96|19
1642750300000|2022-01-21 07:31:40|345.38|339.98|345.37|339.97|345.38|339.98|345.36|339.96|10
1642750310000|2022-01-21 07:31:50|345.38|339.98|345.36|339.96|345.44|340.04|345.36|339.96|20
1642750320000|2022-01-21 07:32:00|345.37|339.97|345.26|339.86|345.37|339.97|345.25|339.85|16
1642750330000|2022-01-21 07:32:10|345.25|339.85|345.22|339.82|345.25|339.85|345.21|339.81|11
1642750340000|2022-01-21 07:32:20|345.17|339.77|345.14|339.74|345.18|339.78|345.13|339.73|10
1642750350000|2022-01-21 07:32:30|345.15|339.75|345.14|339.74|345.15|339.75|345.14|339.74|2
1642750360000|2022-01-21 07:32:40|345.13|339.73|345.15|339.75|345.15|339.75|345.13|339.73|5
1642750370000|2022-01-21 07:32:50|345.14|339.74|345.14|339.74|345.16|339.76|345.14|339.74|10
1642750380000|2022-01-21 07:33:00|345.15|339.75|344.6|339.2|345.15|339.75|344.55|339.15|19
1642750390000|2022-01-21 07:33:10|344.63|339.23|344.72|339.32|344.72|339.32|344.62|339.22|14
1642750400000|2022-01-21 07:33:20|344.71|339.31|344.87|339.47|344.87|339.47|344.71|339.31|15
1642750410000|2022-01-21 07:33:30|344.88|339.48|345.1|339.7|345.1|339.7|344.88|339.48|19
1642750420000|2022-01-21 07:33:40|345.09|339.69|345.03|339.63|345.09|339.69|345.03|339.63|6
1642750430000|2022-01-21 07:33:50|345.02|339.62|344.93|339.53|345.02|339.62|344.93|339.53|4
1642750440000|2022-01-21 07:34:00|344.92|339.52|344.95|339.55|344.95|339.55|344.92|339.52|14
1642750450000|2022-01-21 07:34:10|344.97|339.57|344.94|339.54|344.97|339.57|344.94|339.54|6
1642750460000|2022-01-21 07:34:20|344.93|339.53|344.8|339.4|344.95|339.55|344.8|339.4|17
1642750470000|2022-01-21 07:34:30|344.78|339.38|344.81|339.41|344.81|339.41|344.75|339.35|13
1642750480000|2022-01-21 07:34:40|344.79|339.39|344.69|339.29|344.79|339.39|344.64|339.24|13
1642750490000|2022-01-21 07:34:50|344.67|339.27|344.46|339.06|344.7|339.3|344.46|339.06|19
1642750500000|2022-01-21 07:35:00|344.51|339.11|344.24|338.84|344.51|339.11|344.23|338.83|24
1642750510000|2022-01-21 07:35:10|344.26|338.86|344.33|338.93|344.34|338.94|344.26|338.86|14
1642750520000|2022-01-21 07:35:20|344.32|338.92|344.42|339.02|344.43|339.03|344.32|338.92|16
1642750530000|2022-01-21 07:35:30|344.43|339.03|344.42|339.02|344.54|339.14|344.41|339.01|8
1642750540000|2022-01-21 07:35:40|344.41|339.01|344.43|339.03|344.45|339.05|344.41|339.01|16
1642750550000|2022-01-21 07:35:50|344.44|339.04|344.42|339.02|344.47|339.07|344.42|339.02|6
1642750560000|2022-01-21 07:36:00|344.4|339|344.45|339.05|344.45|339.05|344.4|339|11
1642750570000|2022-01-21 07:36:10|344.48|339.08|344.51|339.11|344.51|339.11|344.48|339.08|4
1642750580000|2022-01-21 07:36:20|344.55|339.15|344.73|339.33|344.74|339.34|344.54|339.14|11
1642750590000|2022-01-21 07:36:30|344.72|339.32|344.72|339.32|344.72|339.32|344.66|339.26|11
1642750600000|2022-01-21 07:36:40|344.71|339.31|344.92|339.52|344.96|339.56|344.71|339.31|19
1642750610000|2022-01-21 07:36:50|344.94|339.54|345.11|339.71|345.16|339.76|344.94|339.54|22
1642750620000|2022-01-21 07:37:00|345.1|339.7|345.03|339.63|345.11|339.71|345.02|339.62|15
1642750630000|2022-01-21 07:37:10|345.02|339.62|344.91|339.51|345.02|339.62|344.85|339.45|23
1642750640000|2022-01-21 07:37:20|344.9|339.5|345.07|339.67|345.09|339.69|344.9|339.5|20
1642750650000|2022-01-21 07:37:30|345.04|339.64|344.82|339.42|345.07|339.67|344.82|339.42|19
1642750660000|2022-01-21 07:37:40|344.85|339.45|344.82|339.42|344.89|339.49|344.78|339.38|17
1642750670000|2022-01-21 07:37:50|344.84|339.44|344.98|339.58|345|339.6|344.84|339.44|21
1642750680000|2022-01-21 07:38:00|345|339.6|344.94|339.54|345|339.6|344.94|339.54|14
1642750690000|2022-01-21 07:38:10|344.93|339.53|344.91|339.51|344.93|339.53|344.9|339.5|11
1642750700000|2022-01-21 07:38:20|344.9|339.5|344.78|339.38|344.91|339.51|344.78|339.38|15
1642750710000|2022-01-21 07:38:30|344.75|339.35|344.61|339.21|344.75|339.35|344.61|339.21|9
1642750720000|2022-01-21 07:38:40|344.56|339.16|344.6|339.2|344.65|339.25|344.52|339.12|28
1642750730000|2022-01-21 07:38:50|344.59|339.19|344.51|339.11|344.59|339.19|344.5|339.1|22
1642750740000|2022-01-21 07:39:00|344.52|339.12|344.64|339.24|344.66|339.26|344.52|339.12|20
1642750750000|2022-01-21 07:39:10|344.65|339.25|344.72|339.32|344.77|339.37|344.65|339.25|16
1642750760000|2022-01-21 07:39:20|344.71|339.31|344.8|339.4|344.82|339.42|344.71|339.31|17
1642750770000|2022-01-21 07:39:30|344.77|339.37|344.7|339.3|344.79|339.39|344.69|339.29|19
1642750780000|2022-01-21 07:39:40|344.71|339.31|344.73|339.33|344.81|339.41|344.71|339.31|16
1642750790000|2022-01-21 07:39:50|344.72|339.32|344.64|339.24|344.72|339.32|344.63|339.23|15
1642750800000|2022-01-21 07:40:00|344.65|339.25|344.7|339.3|344.74|339.34|344.62|339.22|24
1642750810000|2022-01-21 07:40:10|344.66|339.26|344.7|339.3|344.73|339.33|344.65|339.25|19
1642750820000|2022-01-21 07:40:20|344.69|339.29|344.56|339.16|344.72|339.32|344.56|339.16|20
1642750830000|2022-01-21 07:40:30|344.55|339.15|344.59|339.19|344.6|339.2|344.53|339.13|10
1642750840000|2022-01-21 07:40:40|344.6|339.2|344.55|339.15|344.6|339.2|344.54|339.14|13
1642750850000|2022-01-21 07:40:50|344.56|339.16|344.56|339.16|344.6|339.2|344.51|339.11|14
1642750860000|2022-01-21 07:41:00|344.53|339.13|344.53|339.13|344.56|339.16|344.53|339.13|8
1642750870000|2022-01-21 07:41:10|344.54|339.14|344.54|339.14|344.55|339.15|344.52|339.12|8
1642750880000|2022-01-21 07:41:20|344.55|339.15|344.55|339.15|344.58|339.18|344.54|339.14|9
1642750890000|2022-01-21 07:41:30|344.58|339.18|344.59|339.19|344.59|339.19|344.55|339.15|3
1642750900000|2022-01-21 07:41:40|344.6|339.2|344.68|339.28|344.7|339.3|344.6|339.2|7
1642750910000|2022-01-21 07:41:50|344.69|339.29|344.69|339.29|344.7|339.3|344.69|339.29|3
1642750920000|2022-01-21 07:42:00|344.68|339.28|344.68|339.28|344.71|339.31|344.68|339.28|7
1642750930000|2022-01-21 07:42:10|344.69|339.29|344.71|339.31|344.71|339.31|344.69|339.29|2
1642750940000|2022-01-21 07:42:20|344.73|339.33|344.78|339.38|344.79|339.39|344.72|339.32|8
1642750950000|2022-01-21 07:42:30|344.76|339.36|344.77|339.37|344.77|339.37|344.76|339.36|6
1642750960000|2022-01-21 07:42:40|344.76|339.36|344.79|339.39|344.83|339.43|344.76|339.36|9
1642750970000|2022-01-21 07:42:50|344.82|339.42|344.86|339.46|344.86|339.46|344.81|339.41|8
1642750980000|2022-01-21 07:43:00|344.85|339.45|344.86|339.46|344.86|339.46|344.84|339.44|7
1642750990000|2022-01-21 07:43:10|344.87|339.47|344.72|339.32|344.89|339.49|344.67|339.27|15
1642751000000|2022-01-21 07:43:20|344.65|339.25|344.76|339.36|344.79|339.39|344.64|339.24|22
1642751010000|2022-01-21 07:43:30|344.78|339.38|344.73|339.33|344.79|339.39|344.71|339.31|19
1642751020000|2022-01-21 07:43:40|344.72|339.32|344.67|339.27|344.74|339.34|344.67|339.27|11
1642751030000|2022-01-21 07:43:50|344.68|339.28|344.7|339.3|344.73|339.33|344.65|339.25|19
1642751040000|2022-01-21 07:44:00|344.69|339.29|344.67|339.27|344.69|339.29|344.67|339.27|5
1642751050000|2022-01-21 07:44:10|344.68|339.28|344.69|339.29|344.69|339.29|344.68|339.28|2
1642751060000|2022-01-21 07:44:20|344.68|339.28|344.77|339.37|344.77|339.37|344.68|339.28|16
1642751070000|2022-01-21 07:44:30|344.8|339.4|344.79|339.39|344.8|339.4|344.72|339.32|16
1642751080000|2022-01-21 07:44:40|344.82|339.42|345.07|339.67|345.19|339.79|344.82|339.42|22
1642751090000|2022-01-21 07:44:50|345.08|339.68|345.17|339.77|345.17|339.77|345.04|339.64|30
1642751100000|2022-01-21 07:45:00|345.18|339.78|345.2|339.8|345.3|339.9|345.09|339.69|29
1642751110000|2022-01-21 07:45:10|345.19|339.79|345.18|339.78|345.21|339.81|345.15|339.75|25
1642751120000|2022-01-21 07:45:20|345.2|339.8|345.24|339.84|345.3|339.9|345.18|339.78|20
1642751130000|2022-01-21 07:45:30|345.25|339.85|345.24|339.84|345.3|339.9|345.16|339.76|20
1642751140000|2022-01-21 07:45:40|345.27|339.87|345.26|339.86|345.3|339.9|345.22|339.82|18
1642751150000|2022-01-21 07:45:50|345.24|339.84|345.25|339.85|345.28|339.88|345.23|339.83|11
1642751160000|2022-01-21 07:46:00|345.27|339.87|345.28|339.88|345.3|339.9|345.27|339.87|9
1642751170000|2022-01-21 07:46:10|345.29|339.89|345.2|339.8|345.29|339.89|345.15|339.75|15
1642751180000|2022-01-21 07:46:20|345.19|339.79|345.3|339.9|345.3|339.9|345.17|339.77|15
1642751190000|2022-01-21 07:46:30|345.29|339.89|345.22|339.82|345.33|339.93|345.2|339.8|28
1642751200000|2022-01-21 07:46:40|345.23|339.83|345.3|339.9|345.31|339.91|345.23|339.83|13
1642751210000|2022-01-21 07:46:50|345.29|339.89|345.31|339.91|345.31|339.91|345.29|339.89|5
1642751220000|2022-01-21 07:47:00|345.3|339.9|345.27|339.87|345.31|339.91|345.27|339.87|9
1642751230000|2022-01-21 07:47:10|345.23|339.83|345.24|339.84|345.26|339.86|345.23|339.83|16
1642751240000|2022-01-21 07:47:20|345.25|339.85|345.24|339.84|345.32|339.92|345.24|339.84|13
1642751250000|2022-01-21 07:47:30|345.23|339.83|345.28|339.88|345.29|339.89|345.23|339.83|8
1642751260000|2022-01-21 07:47:40|345.23|339.83|345.33|339.93|345.33|339.93|345.23|339.83|18
1642751270000|2022-01-21 07:47:50|345.32|339.92|345.32|339.92|345.32|339.92|345.3|339.9|6
1642751280000|2022-01-21 07:48:00|345.38|339.98|345.36|339.96|345.38|339.98|345.25|339.85|16
1642751290000|2022-01-21 07:48:10|345.37|339.97|345.49|340.09|345.52|340.12|345.37|339.97|27
1642751300000|2022-01-21 07:48:20|345.5|340.1|345.67|340.27|345.67|340.27|345.5|340.1|18
1642751310000|2022-01-21 07:48:30|345.68|340.28|345.63|340.23|345.72|340.32|345.58|340.18|18
1642751320000|2022-01-21 07:48:40|345.61|340.21|345.77|340.37|345.77|340.37|345.59|340.19|15
1642751330000|2022-01-21 07:48:50|345.78|340.38|345.76|340.36|345.89|340.49|345.74|340.34|17
1642751340000|2022-01-21 07:49:00|345.75|340.35|345.99|340.59|345.99|340.59|345.73|340.33|30
1642751350000|2022-01-21 07:49:10|345.93|340.53|346.21|340.81|346.21|340.81|345.92|340.52|22
1642751360000|2022-01-21 07:49:20|346.18|340.78|346.22|340.82|346.26|340.86|346.14|340.74|23
1642751370000|2022-01-21 07:49:30|346.21|340.81|346.19|340.79|346.3|340.9|346.18|340.78|24
1642751380000|2022-01-21 07:49:40|346.18|340.78|346.25|340.85|346.29|340.89|346.14|340.74|21
1642751390000|2022-01-21 07:49:50|346.22|340.82|346.2|340.8|346.22|340.82|346.18|340.78|12
1642751400000|2022-01-21 07:50:00|346.21|340.81|346.27|340.87|346.27|340.87|346.2|340.8|9
1642751410000|2022-01-21 07:50:10|346.26|340.86|346.54|341.14|346.54|341.14|346.22|340.82|21
1642751420000|2022-01-21 07:50:20|346.51|341.11|346.32|340.92|346.51|341.11|346.26|340.86|31
1642751430000|2022-01-21 07:50:30|346.33|340.93|346.28|340.88|346.33|340.93|346.24|340.84|21
1642751440000|2022-01-21 07:50:40|346.29|340.89|345.93|340.53|346.38|340.98|345.91|340.51|22
1642751450000|2022-01-21 07:50:50|345.95|340.55|346.08|340.68|346.08|340.68|345.95|340.55|21
1642751460000|2022-01-21 07:51:00|346.06|340.66|346.04|340.64|346.09|340.69|346.03|340.63|25
1642751470000|2022-01-21 07:51:10|346.05|340.65|346.06|340.66|346.07|340.67|346.01|340.61|23
1642751480000|2022-01-21 07:51:20|345.99|340.59|345.86|340.46|345.99|340.59|345.74|340.34|27
1642751490000|2022-01-21 07:51:30|345.87|340.47|345.84|340.44|346.01|340.61|345.81|340.41|29
1642751500000|2022-01-21 07:51:40|345.82|340.42|345.9|340.5|345.9|340.5|345.75|340.35|18
1642751510000|2022-01-21 07:51:50|345.96|340.56|345.99|340.59|346.02|340.62|345.91|340.51|18
1642751520000|2022-01-21 07:52:00|346.01|340.61|345.94|340.54|346.12|340.72|345.89|340.49|23
1642751530000|2022-01-21 07:52:10|345.92|340.52|345.88|340.48|345.94|340.54|345.82|340.42|20
1642751540000|2022-01-21 07:52:20|345.87|340.47|345.83|340.43|345.9|340.5|345.83|340.43|13
1642751550000|2022-01-21 07:52:30|345.85|340.45|345.83|340.43|345.88|340.48|345.75|340.35|13
1642751560000|2022-01-21 07:52:40|345.82|340.42|345.83|340.43|345.85|340.45|345.82|340.42|15
1642751570000|2022-01-21 07:52:50|345.84|340.44|345.86|340.46|345.88|340.48|345.84|340.44|7
1642751580000|2022-01-21 07:53:00|345.87|340.47|345.88|340.48|345.89|340.49|345.85|340.45|9
1642751590000|2022-01-21 07:53:10|345.86|340.46|345.93|340.53|346.02|340.62|345.86|340.46|15
1642751600000|2022-01-21 07:53:20|345.92|340.52|345.86|340.46|345.92|340.52|345.83|340.43|13
1642751610000|2022-01-21 07:53:30|345.87|340.47|345.94|340.54|345.95|340.55|345.84|340.44|19
1642751620000|2022-01-21 07:53:40|345.95|340.55|345.89|340.49|345.95|340.55|345.85|340.45|10
1642751630000|2022-01-21 07:53:50|345.87|340.47|345.89|340.49|345.91|340.51|345.86|340.46|11
1642751640000|2022-01-21 07:54:00|345.9|340.5|345.87|340.47|345.92|340.52|345.87|340.47|7
1642751650000|2022-01-21 07:54:10|345.86|340.46|345.86|340.46|345.86|340.46|345.86|340.46|1
1642751670000|2022-01-21 07:54:30|345.8|340.4|345.65|340.25|345.8|340.4|345.65|340.25|10
1642751680000|2022-01-21 07:54:40|345.67|340.27|345.66|340.26|345.7|340.3|345.65|340.25|12
1642751690000|2022-01-21 07:54:50|345.65|340.25|345.63|340.23|345.65|340.25|345.55|340.15|15
1642751700000|2022-01-21 07:55:00|345.64|340.24|345.68|340.28|345.68|340.28|345.63|340.23|16
1642751710000|2022-01-21 07:55:10|345.67|340.27|345.7|340.3|345.7|340.3|345.66|340.26|12
1642751720000|2022-01-21 07:55:20|345.73|340.33|345.83|340.43|345.86|340.46|345.7|340.3|18
1642751730000|2022-01-21 07:55:30|345.84|340.44|345.83|340.43|345.86|340.46|345.78|340.38|17
1642751740000|2022-01-21 07:55:40|345.8|340.4|345.66|340.26|345.8|340.4|345.66|340.26|10
1642751750000|2022-01-21 07:55:50|345.7|340.3|345.63|340.23|345.7|340.3|345.61|340.21|24
1642751760000|2022-01-21 07:56:00|345.62|340.22|345.61|340.21|345.64|340.24|345.61|340.21|9
1642751770000|2022-01-21 07:56:10|345.6|340.2|345.52|340.12|345.6|340.2|345.49|340.09|15
1642751780000|2022-01-21 07:56:20|345.53|340.13|345.58|340.18|345.58|340.18|345.53|340.13|13
1642751790000|2022-01-21 07:56:30|345.57|340.17|345.52|340.12|345.57|340.17|345.5|340.1|11
1642751800000|2022-01-21 07:56:40|345.51|340.11|345.52|340.12|345.52|340.12|345.46|340.06|15
1642751810000|2022-01-21 07:56:50|345.53|340.13|345.44|340.04|345.53|340.13|345.42|340.02|9
1642751820000|2022-01-21 07:57:00|345.45|340.05|345.45|340.05|345.45|340.05|345.45|340.05|1
1642751830000|2022-01-21 07:57:10|345.44|340.04|345.42|340.02|345.45|340.05|345.41|340.01|11
1642751840000|2022-01-21 07:57:20|345.41|340.01|345.49|340.09|345.49|340.09|345.4|340|20
1642751850000|2022-01-21 07:57:30|345.51|340.11|345.57|340.17|345.57|340.17|345.49|340.09|12
1642751860000|2022-01-21 07:57:40|345.6|340.2|345.61|340.21|345.63|340.23|345.6|340.2|4
1642751870000|2022-01-21 07:57:50|345.59|340.19|345.52|340.12|345.59|340.19|345.51|340.11|10
1642751880000|2022-01-21 07:58:00|345.53|340.13|345.54|340.14|345.55|340.15|345.53|340.13|4
1642751890000|2022-01-21 07:58:10|345.55|340.15|345.77|340.37|345.81|340.41|345.54|340.14|18
1642751900000|2022-01-21 07:58:20|345.72|340.32|345.55|340.15|345.75|340.35|345.55|340.15|24
1642751910000|2022-01-21 07:58:30|345.54|340.14|345.64|340.24|345.65|340.25|345.52|340.12|19
1642751920000|2022-01-21 07:58:40|345.66|340.26|345.7|340.3|345.71|340.31|345.66|340.26|15
1642751930000|2022-01-21 07:58:50|345.71|340.31|345.71|340.31|345.71|340.31|345.67|340.27|13
1642751940000|2022-01-21 07:59:00|345.72|340.32|345.7|340.3|345.73|340.33|345.7|340.3|11
1642751950000|2022-01-21 07:59:10|345.69|340.29|345.7|340.3|345.7|340.3|345.69|340.29|2
1642751960000|2022-01-21 07:59:20|345.69|340.29|345.71|340.31|345.73|340.33|345.67|340.27|15
1642751970000|2022-01-21 07:59:30|345.7|340.3|345.71|340.31|345.72|340.32|345.69|340.29|12
1642751980000|2022-01-21 07:59:40|345.7|340.3|345.75|340.35|345.79|340.39|345.69|340.29|12
1642751990000|2022-01-21 07:59:50|345.77|340.37|345.75|340.35|345.77|340.37|345.7|340.3|13
1642752000000|2022-01-21 08:00:00|345.76|340.36|345.73|340.33|345.76|340.36|345.72|340.32|13
1642752010000|2022-01-21 08:00:10|345.72|340.32|345.74|340.34|345.75|340.35|345.72|340.32|13
1642752020000|2022-01-21 08:00:20|345.7|340.3|345.72|340.32|345.74|340.34|345.7|340.3|13
1642752030000|2022-01-21 08:00:30|345.73|340.33|345.7|340.3|345.74|340.34|345.65|340.25|14
1642752040000|2022-01-21 08:00:40|345.71|340.31|345.67|340.27|345.71|340.31|345.65|340.25|9
1642752050000|2022-01-21 08:00:50|345.66|340.26|345.53|340.13|345.66|340.26|345.51|340.11|24
1642752060000|2022-01-21 08:01:00|345.5|340.1|345.34|339.94|345.5|340.1|345.33|339.93|28
1642752070000|2022-01-21 08:01:10|345.33|339.93|345.36|339.96|345.39|339.99|345.33|339.93|12
1642752080000|2022-01-21 08:01:20|345.35|339.95|345.39|339.99|345.41|340.01|345.33|339.93|18
1642752090000|2022-01-21 08:01:30|345.4|340|345.41|340.01|345.46|340.06|345.39|339.99|23
1642752100000|2022-01-21 08:01:40|345.42|340.02|345.6|340.2|345.61|340.21|345.38|339.98|24
1642752110000|2022-01-21 08:01:50|345.59|340.19|345.53|340.13|345.6|340.2|345.53|340.13|10
1642752120000|2022-01-21 08:02:00|345.54|340.14|345.43|340.03|345.55|340.15|345.43|340.03|14
1642752130000|2022-01-21 08:02:10|345.38|339.98|345.07|339.67|345.42|340.02|345.06|339.66|30
1642752140000|2022-01-21 08:02:20|345.06|339.66|345.15|339.75|345.15|339.75|345.02|339.62|31
1642752150000|2022-01-21 08:02:30|345.14|339.74|345.13|339.73|345.16|339.76|345.12|339.72|13
1642752160000|2022-01-21 08:02:40|345.14|339.74|345.2|339.8|345.23|339.83|345.12|339.72|17
1642752170000|2022-01-21 08:02:50|345.22|339.82|345.22|339.82|345.22|339.82|345.19|339.79|8
1642752180000|2022-01-21 08:03:00|345.23|339.83|345.37|339.97|345.43|340.03|345.21|339.81|20
1642752190000|2022-01-21 08:03:10|345.36|339.96|345.33|339.93|345.37|339.97|345.26|339.86|14
1642752200000|2022-01-21 08:03:20|345.34|339.94|345.43|340.03|345.43|340.03|345.34|339.94|8
1642752210000|2022-01-21 08:03:30|345.42|340.02|345.44|340.04|345.46|340.06|345.42|340.02|7
1642752220000|2022-01-21 08:03:40|345.47|340.07|345.59|340.19|345.63|340.23|345.46|340.06|20
1642752230000|2022-01-21 08:03:50|345.58|340.18|345.68|340.28|345.74|340.34|345.58|340.18|26
1642752240000|2022-01-21 08:04:00|345.69|340.29|345.77|340.37|345.86|340.46|345.69|340.29|23
1642752250000|2022-01-21 08:04:10|345.78|340.38|345.81|340.41|345.86|340.46|345.77|340.37|15
1642752260000|2022-01-21 08:04:20|345.82|340.42|345.86|340.46|345.86|340.46|345.82|340.42|6
1642752270000|2022-01-21 08:04:30|345.85|340.45|345.87|340.47|345.87|340.47|345.85|340.45|5
1642752280000|2022-01-21 08:04:40|345.86|340.46|345.87|340.47|345.87|340.47|345.84|340.44|7
1642752290000|2022-01-21 08:04:50|345.86|340.46|345.76|340.36|345.87|340.47|345.76|340.36|9
1642752300000|2022-01-21 08:05:00|345.77|340.37|345.83|340.43|345.83|340.43|345.76|340.36|12
1642752310000|2022-01-21 08:05:10|345.84|340.44|345.76|340.36|345.84|340.44|345.74|340.34|19
1642752320000|2022-01-21 08:05:20|345.79|340.39|345.9|340.5|345.9|340.5|345.79|340.39|10
1642752330000|2022-01-21 08:05:30|345.93|340.53|346.18|340.78|346.22|340.82|345.93|340.53|32
1642752340000|2022-01-21 08:05:40|346.17|340.77|346.28|340.88|346.29|340.89|346.17|340.77|23
1642752350000|2022-01-21 08:05:50|346.26|340.86|346.49|341.09|346.5|341.1|346.26|340.86|26
1642752360000|2022-01-21 08:06:00|346.53|341.13|346.52|341.12|346.75|341.35|346.48|341.08|31
1642752370000|2022-01-21 08:06:10|346.5|341.1|346.62|341.22|346.64|341.24|346.5|341.1|27
1642752380000|2022-01-21 08:06:20|346.61|341.21|346.69|341.29|346.71|341.31|346.61|341.21|18
1642752390000|2022-01-21 08:06:30|346.68|341.28|346.58|341.18|346.68|341.28|346.58|341.18|18
1642752400000|2022-01-21 08:06:40|346.57|341.17|346.67|341.27|346.69|341.29|346.56|341.16|24
1642752410000|2022-01-21 08:06:50|346.68|341.28|346.77|341.37|346.86|341.46|346.61|341.21|19
1642752420000|2022-01-21 08:07:00|346.76|341.36|346.8|341.4|346.85|341.45|346.76|341.36|22
1642752430000|2022-01-21 08:07:10|346.82|341.42|346.82|341.42|346.83|341.43|346.79|341.39|12
1642752440000|2022-01-21 08:07:20|346.83|341.43|346.81|341.41|346.83|341.43|346.76|341.36|9
1642752450000|2022-01-21 08:07:30|346.78|341.38|346.76|341.36|346.83|341.43|346.71|341.31|26
1642752460000|2022-01-21 08:07:40|346.68|341.28|346.69|341.29|346.72|341.32|346.62|341.22|22
1642752470000|2022-01-21 08:07:50|346.66|341.26|346.78|341.38|346.81|341.41|346.64|341.24|26
1642752480000|2022-01-21 08:08:00|346.8|341.4|346.77|341.37|346.82|341.42|346.77|341.37|15
1642752490000|2022-01-21 08:08:10|346.79|341.39|346.67|341.27|346.8|341.4|346.63|341.23|19
1642752500000|2022-01-21 08:08:20|346.64|341.24|346.61|341.21|346.67|341.27|346.61|341.21|21
1642752510000|2022-01-21 08:08:30|346.63|341.23|346.57|341.17|346.63|341.23|346.55|341.15|13
1642752520000|2022-01-21 08:08:40|346.56|341.16|346.68|341.28|346.69|341.29|346.56|341.16|15
1642752530000|2022-01-21 08:08:50|346.67|341.27|346.69|341.29|346.7|341.3|346.67|341.27|12
1642752540000|2022-01-21 08:09:00|346.7|341.3|346.68|341.28|346.71|341.31|346.68|341.28|4
1642752550000|2022-01-21 08:09:10|346.72|341.32|346.74|341.34|346.74|341.34|346.67|341.27|14
1642752560000|2022-01-21 08:09:20|346.75|341.35|346.62|341.22|346.75|341.35|346.62|341.22|13
1642752570000|2022-01-21 08:09:30|346.64|341.24|346.7|341.3|346.7|341.3|346.62|341.22|7
1642752580000|2022-01-21 08:09:40|346.68|341.28|346.72|341.32|346.72|341.32|346.67|341.27|9
1642752590000|2022-01-21 08:09:50|346.73|341.33|346.73|341.33|346.73|341.33|346.73|341.33|1
1642752600000|2022-01-21 08:10:00|346.72|341.32|346.72|341.32|346.73|341.33|346.72|341.32|5
1642752610000|2022-01-21 08:10:10|346.71|341.31|346.71|341.31|346.73|341.33|346.61|341.21|23
1642752620000|2022-01-21 08:10:20|346.72|341.32|346.7|341.3|346.73|341.33|346.69|341.29|12
1642752630000|2022-01-21 08:10:30|346.77|341.37|346.67|341.27|346.77|341.37|346.66|341.26|11
1642752640000|2022-01-21 08:10:40|346.68|341.28|346.77|341.37|346.77|341.37|346.66|341.26|20
1642752650000|2022-01-21 08:10:50|346.76|341.36|346.78|341.38|346.78|341.38|346.76|341.36|2
1642752660000|2022-01-21 08:11:00|346.79|341.39|346.78|341.38|346.8|341.4|346.78|341.38|4
1642752670000|2022-01-21 08:11:10|346.79|341.39|346.84|341.44|346.84|341.44|346.78|341.38|12
1642752680000|2022-01-21 08:11:20|346.83|341.43|346.82|341.42|346.84|341.44|346.76|341.36|21
1642752690000|2022-01-21 08:11:30|346.81|341.41|346.81|341.41|346.84|341.44|346.8|341.4|12
1642752700000|2022-01-21 08:11:40|346.82|341.42|346.84|341.44|346.84|341.44|346.82|341.42|10
1642752710000|2022-01-21 08:11:50|346.83|341.43|346.72|341.32|346.83|341.43|346.71|341.31|13
1642752720000|2022-01-21 08:12:00|346.73|341.33|346.6|341.2|346.73|341.33|346.57|341.17|22
1642752730000|2022-01-21 08:12:10|346.61|341.21|346.49|341.09|346.62|341.22|346.46|341.06|28
1642752740000|2022-01-21 08:12:20|346.53|341.13|346.55|341.15|346.59|341.19|346.49|341.09|24
1642752750000|2022-01-21 08:12:30|346.57|341.17|346.55|341.15|346.58|341.18|346.52|341.12|18
1642752760000|2022-01-21 08:12:40|346.56|341.16|346.55|341.15|346.56|341.16|346.53|341.13|7
1642752770000|2022-01-21 08:12:50|346.54|341.14|346.5|341.1|346.63|341.23|346.48|341.08|22
1642752780000|2022-01-21 08:13:00|346.49|341.09|346.55|341.15|346.55|341.15|346.49|341.09|20
1642752790000|2022-01-21 08:13:10|346.58|341.18|346.59|341.19|346.6|341.2|346.58|341.18|10
1642752810000|2022-01-21 08:13:30|346.58|341.18|346.57|341.17|346.61|341.21|346.51|341.11|19
1642752820000|2022-01-21 08:13:40|346.56|341.16|346.63|341.23|346.64|341.24|346.56|341.16|18
1642752830000|2022-01-21 08:13:50|346.6|341.2|346.57|341.17|346.64|341.24|346.57|341.17|23
1642752840000|2022-01-21 08:14:00|346.55|341.15|346.63|341.23|346.63|341.23|346.55|341.15|19
1642752850000|2022-01-21 08:14:10|346.65|341.25|346.5|341.1|346.67|341.27|346.5|341.1|23
1642752860000|2022-01-21 08:14:20|346.52|341.12|346.48|341.08|346.52|341.12|346.44|341.04|24
1642752870000|2022-01-21 08:14:30|346.47|341.07|346.45|341.05|346.48|341.08|346.45|341.05|4
1642752880000|2022-01-21 08:14:40|346.46|341.06|346.41|341.01|346.46|341.06|346.41|341.01|6
1642752890000|2022-01-21 08:14:50|346.4|341|346.34|340.94|346.4|341|346.33|340.93|9
1642752900000|2022-01-21 08:15:00|346.33|340.93|346.35|340.95|346.35|340.95|346.33|340.93|12
1642752910000|2022-01-21 08:15:10|346.34|340.94|346.34|340.94|346.34|340.94|346.34|340.94|1
1642752920000|2022-01-21 08:15:20|346.33|340.93|346.29|340.89|346.34|340.94|346.19|340.79|25
1642752930000|2022-01-21 08:15:30|346.3|340.9|346.28|340.88|346.32|340.92|346.27|340.87|15
1642752940000|2022-01-21 08:15:40|346.27|340.87|346.22|340.82|346.3|340.9|346.22|340.82|8
1642752950000|2022-01-21 08:15:50|346.26|340.86|346.19|340.79|346.26|340.86|346.16|340.76|12
1642752960000|2022-01-21 08:16:00|346.18|340.78|345.88|340.48|346.2|340.8|345.87|340.47|19
1642752970000|2022-01-21 08:16:10|345.9|340.5|346.06|340.66|346.06|340.66|345.9|340.5|12
1642752980000|2022-01-21 08:16:20|346.05|340.65|346.05|340.65|346.06|340.66|346.05|340.65|7
1642752990000|2022-01-21 08:16:30|346.06|340.66|346.05|340.65|346.06|340.66|346.04|340.64|5
1642753000000|2022-01-21 08:16:40|346.03|340.63|346.05|340.65|346.08|340.68|346.03|340.63|8
1642753010000|2022-01-21 08:16:50|346.04|340.64|345.97|340.57|346.04|340.64|345.97|340.57|5
1642753020000|2022-01-21 08:17:00|345.96|340.56|345.9|340.5|345.96|340.56|345.88|340.48|11
1642753030000|2022-01-21 08:17:10|345.89|340.49|345.84|340.44|345.89|340.49|345.84|340.44|6
1642753040000|2022-01-21 08:17:20|345.85|340.45|345.8|340.4|345.85|340.45|345.7|340.3|22
1642753050000|2022-01-21 08:17:30|345.78|340.38|345.82|340.42|345.82|340.42|345.78|340.38|5
1642753060000|2022-01-21 08:17:40|345.81|340.41|345.68|340.28|345.81|340.41|345.66|340.26|18
1642753070000|2022-01-21 08:17:50|345.67|340.27|345.68|340.28|345.68|340.28|345.65|340.25|6
1642753080000|2022-01-21 08:18:00|345.66|340.26|345.62|340.22|345.68|340.28|345.6|340.2|23
1642753090000|2022-01-21 08:18:10|345.66|340.26|345.63|340.23|345.66|340.26|345.6|340.2|8
1642753100000|2022-01-21 08:18:20|345.62|340.22|345.64|340.24|345.7|340.3|345.6|340.2|25
1642753110000|2022-01-21 08:18:30|345.63|340.23|345.64|340.24|345.66|340.26|345.63|340.23|9
1642753120000|2022-01-21 08:18:40|345.65|340.25|345.63|340.23|345.65|340.25|345.62|340.22|8
1642753130000|2022-01-21 08:18:50|345.64|340.24|345.61|340.21|345.64|340.24|345.59|340.19|12
1642753140000|2022-01-21 08:19:00|345.59|340.19|345.56|340.16|345.63|340.23|345.55|340.15|20
1642753150000|2022-01-21 08:19:10|345.59|340.19|345.58|340.18|345.6|340.2|345.56|340.16|9
1642753160000|2022-01-21 08:19:20|345.61|340.21|345.6|340.2|345.62|340.22|345.59|340.19|4
1642753170000|2022-01-21 08:19:30|345.64|340.24|345.67|340.27|345.76|340.36|345.64|340.24|8
1642753180000|2022-01-21 08:19:40|345.71|340.31|345.49|340.09|345.71|340.31|345.46|340.06|23
1642753190000|2022-01-21 08:19:50|345.5|340.1|345.52|340.12|345.52|340.12|345.49|340.09|11
1642753200000|2022-01-21 08:20:00|345.5|340.1|345.51|340.11|345.51|340.11|345.5|340.1|6
1642753210000|2022-01-21 08:20:10|345.5|340.1|345.39|339.99|345.5|340.1|345.39|339.99|9
1642753220000|2022-01-21 08:20:20|345.4|340|345.4|340|345.44|340.04|345.38|339.98|11
1642753230000|2022-01-21 08:20:30|345.41|340.01|345.42|340.02|345.42|340.02|345.4|340|8
1642753240000|2022-01-21 08:20:40|345.37|339.97|345.36|339.96|345.39|339.99|345.35|339.95|13
1642753250000|2022-01-21 08:20:50|345.35|339.95|345.29|339.89|345.36|339.96|345.28|339.88|10
1642753260000|2022-01-21 08:21:00|345.3|339.9|345.33|339.93|345.34|339.94|345.29|339.89|13
1642753270000|2022-01-21 08:21:10|345.31|339.91|345.38|339.98|345.38|339.98|345.31|339.91|5
1642753280000|2022-01-21 08:21:20|345.37|339.97|345.45|340.05|345.5|340.1|345.37|339.97|11
1642753290000|2022-01-21 08:21:30|345.48|340.08|345.51|340.11|345.54|340.14|345.46|340.06|20
1642753300000|2022-01-21 08:21:40|345.52|340.12|345.5|340.1|345.54|340.14|345.5|340.1|15
1642753310000|2022-01-21 08:21:50|345.47|340.07|345.47|340.07|345.47|340.07|345.47|340.07|1
1642753320000|2022-01-21 08:22:00|345.48|340.08|345.44|340.04|345.48|340.08|345.44|340.04|8
1642753330000|2022-01-21 08:22:10|345.43|340.03|345.44|340.04|345.49|340.09|345.42|340.02|11
1642753340000|2022-01-21 08:22:20|345.47|340.07|345.47|340.07|345.47|340.07|345.46|340.06|3
1642753350000|2022-01-21 08:22:30|345.46|340.06|345.49|340.09|345.49|340.09|345.46|340.06|7
1642753360000|2022-01-21 08:22:40|345.5|340.1|345.51|340.11|345.53|340.13|345.46|340.06|17
1642753370000|2022-01-21 08:22:50|345.52|340.12|345.51|340.11|345.52|340.12|345.51|340.11|6
1642753380000|2022-01-21 08:23:00|345.52|340.12|345.51|340.11|345.52|340.12|345.51|340.11|2
1642753390000|2022-01-21 08:23:10|345.52|340.12|345.52|340.12|345.52|340.12|345.52|340.12|1
1642753400000|2022-01-21 08:23:20|345.53|340.13|345.89|340.49|345.89|340.49|345.52|340.12|23
1642753410000|2022-01-21 08:23:30|345.91|340.51|345.81|340.41|345.92|340.52|345.77|340.37|25
1642753420000|2022-01-21 08:23:40|345.82|340.42|345.76|340.36|345.83|340.43|345.74|340.34|22
1642753430000|2022-01-21 08:23:50|345.74|340.34|345.68|340.28|345.77|340.37|345.67|340.27|15
1642753440000|2022-01-21 08:24:00|345.69|340.29|345.56|340.16|345.69|340.29|345.52|340.12|25
1642753450000|2022-01-21 08:24:10|345.58|340.18|345.57|340.17|345.59|340.19|345.54|340.14|15
1642753460000|2022-01-21 08:24:20|345.58|340.18|345.67|340.27|345.75|340.35|345.58|340.18|23
1642753470000|2022-01-21 08:24:30|345.71|340.31|345.85|340.45|345.93|340.53|345.68|340.28|28
1642753480000|2022-01-21 08:24:40|345.81|340.41|345.83|340.43|345.84|340.44|345.8|340.4|13
1642753490000|2022-01-21 08:24:50|345.84|340.44|345.82|340.42|345.84|340.44|345.82|340.42|8
1642753500000|2022-01-21 08:25:00|345.81|340.41|345.81|340.41|345.85|340.45|345.8|340.4|10
1642753510000|2022-01-21 08:25:10|345.83|340.43|345.79|340.39|345.83|340.43|345.74|340.34|13
1642753520000|2022-01-21 08:25:20|345.77|340.37|345.79|340.39|345.84|340.44|345.77|340.37|10
1642753530000|2022-01-21 08:25:30|345.78|340.38|345.7|340.3|345.78|340.38|345.7|340.3|13
1642753540000|2022-01-21 08:25:40|345.73|340.33|345.62|340.22|345.74|340.34|345.61|340.21|21
1642753550000|2022-01-21 08:25:50|345.63|340.23|345.73|340.33|345.75|340.35|345.63|340.23|19
1642753560000|2022-01-21 08:26:00|345.74|340.34|345.95|340.55|345.95|340.55|345.74|340.34|18
1642753570000|2022-01-21 08:26:10|345.97|340.57|346.23|340.83|346.29|340.89|345.95|340.55|26
1642753580000|2022-01-21 08:26:20|346.24|340.84|346.3|340.9|346.3|340.9|346.23|340.83|11
1642753590000|2022-01-21 08:26:30|346.29|340.89|346.22|340.82|346.33|340.93|346.22|340.82|12
1642753600000|2022-01-21 08:26:40|346.23|340.83|346.25|340.85|346.27|340.87|346.21|340.81|17
1642753610000|2022-01-21 08:26:50|346.24|340.84|346.14|340.74|346.25|340.85|346.12|340.72|24
1642753620000|2022-01-21 08:27:00|346.13|340.73|346.21|340.81|346.21|340.81|346.12|340.72|27
1642753630000|2022-01-21 08:27:10|346.18|340.78|346.17|340.77|346.19|340.79|346.12|340.72|12
1642753640000|2022-01-21 08:27:20|346.14|340.74|346.25|340.85|346.25|340.85|346.14|340.74|16
1642753650000|2022-01-21 08:27:30|346.29|340.89|346.32|340.92|346.32|340.92|346.27|340.87|15
1642753660000|2022-01-21 08:27:40|346.36|340.96|346.36|340.96|346.36|340.96|346.33|340.93|7
1642753670000|2022-01-21 08:27:50|346.39|340.99|346.33|340.93|346.41|341.01|346.33|340.93|12
1642753680000|2022-01-21 08:28:00|346.35|340.95|346.37|340.97|346.39|340.99|346.35|340.95|4
1642753690000|2022-01-21 08:28:10|346.36|340.96|346.38|340.98|346.39|340.99|346.36|340.96|8
1642753700000|2022-01-21 08:28:20|346.37|340.97|346.38|340.98|346.38|340.98|346.36|340.96|4
1642753710000|2022-01-21 08:28:30|346.37|340.97|346.43|341.03|346.45|341.05|346.37|340.97|8
1642753720000|2022-01-21 08:28:40|346.44|341.04|346.47|341.07|346.5|341.1|346.43|341.03|8
1642753730000|2022-01-21 08:28:50|346.44|341.04|346.45|341.05|346.45|341.05|346.44|341.04|2
1642753740000|2022-01-21 08:29:00|346.44|341.04|346.32|340.92|346.45|341.05|346.32|340.92|11
1642753750000|2022-01-21 08:29:10|346.33|340.93|346.33|340.93|346.37|340.97|346.32|340.92|10
1642753760000|2022-01-21 08:29:20|346.31|340.91|346.29|340.89|346.32|340.92|346.28|340.88|9
1642753770000|2022-01-21 08:29:30|346.3|340.9|346.27|340.87|346.31|340.91|346.2|340.8|18
1642753780000|2022-01-21 08:29:40|346.28|340.88|346.28|340.88|346.29|340.89|346.27|340.87|11
1642753790000|2022-01-21 08:29:50|346.29|340.89|346.44|341.04|346.46|341.06|346.27|340.87|18
1642753800000|2022-01-21 08:30:00|346.43|341.03|346.27|340.87|346.43|341.03|346.26|340.86|24
1642753810000|2022-01-21 08:30:10|346.28|340.88|346.19|340.79|346.28|340.88|346.14|340.74|18
1642753820000|2022-01-21 08:30:20|346.2|340.8|346.26|340.86|346.28|340.88|346.16|340.76|22
1642753830000|2022-01-21 08:30:30|346.23|340.83|346.35|340.95|346.39|340.99|346.23|340.83|13
1642753840000|2022-01-21 08:30:40|346.34|340.94|346.45|341.05|346.46|341.06|346.33|340.93|18
1642753850000|2022-01-21 08:30:50|346.43|341.03|346.66|341.26|346.66|341.26|346.43|341.03|18
1642753860000|2022-01-21 08:31:00|346.7|341.3|346.84|341.44|346.84|341.44|346.69|341.29|27
1642753870000|2022-01-21 08:31:10|346.76|341.36|346.77|341.37|346.83|341.43|346.7|341.3|28
1642753880000|2022-01-21 08:31:20|346.78|341.38|346.68|341.28|346.83|341.43|346.64|341.24|26
1642753890000|2022-01-21 08:31:30|346.69|341.29|346.65|341.25|346.7|341.3|346.62|341.22|15
1642753900000|2022-01-21 08:31:40|346.64|341.24|346.77|341.37|346.77|341.37|346.63|341.23|21
1642753910000|2022-01-21 08:31:50|346.79|341.39|346.81|341.41|346.82|341.42|346.79|341.39|11
1642753920000|2022-01-21 08:32:00|346.8|341.4|346.81|341.41|346.81|341.41|346.79|341.39|4
1642753930000|2022-01-21 08:32:10|346.82|341.42|346.83|341.43|346.84|341.44|346.8|341.4|9
1642753940000|2022-01-21 08:32:20|346.84|341.44|347|341.6|347|341.6|346.83|341.43|17
1642753950000|2022-01-21 08:32:30|347.01|341.61|347.19|341.79|347.2|341.8|347.01|341.61|14
1642753960000|2022-01-21 08:32:40|347.2|341.8|347.22|341.82|347.23|341.83|347.2|341.8|7
1642753970000|2022-01-21 08:32:50|347.23|341.83|347.18|341.78|347.23|341.83|347.18|341.78|4
1642753980000|2022-01-21 08:33:00|347.17|341.77|347.2|341.8|347.2|341.8|347.16|341.76|18
1642753990000|2022-01-21 08:33:10|347.19|341.79|347.25|341.85|347.27|341.87|347.18|341.78|17
1642754000000|2022-01-21 08:33:20|347.26|341.86|347.27|341.87|347.29|341.89|347.25|341.85|13
1642754010000|2022-01-21 08:33:30|347.28|341.88|347.27|341.87|347.28|341.88|347.25|341.85|9
1642754020000|2022-01-21 08:33:40|347.26|341.86|347.19|341.79|347.26|341.86|347.19|341.79|9
1642754030000|2022-01-21 08:33:50|347.2|341.8|347.23|341.83|347.24|341.84|347.2|341.8|6
1642754040000|2022-01-21 08:34:00|347.24|341.84|347.2|341.8|347.24|341.84|347.2|341.8|11
1642754050000|2022-01-21 08:34:10|347.21|341.81|347.23|341.83|347.24|341.84|347.21|341.81|9
1642754060000|2022-01-21 08:34:20|347.22|341.82|347.2|341.8|347.22|341.82|347.18|341.78|11
1642754070000|2022-01-21 08:34:30|347.19|341.79|347.02|341.62|347.19|341.79|347.01|341.61|9
1642754080000|2022-01-21 08:34:40|347|341.6|346.98|341.58|347.02|341.62|346.94|341.54|22
1642754090000|2022-01-21 08:34:50|346.97|341.57|346.78|341.38|346.97|341.57|346.75|341.35|17
1642754100000|2022-01-21 08:35:00|346.76|341.36|346.78|341.38|346.78|341.38|346.75|341.35|21
1642754110000|2022-01-21 08:35:10|346.77|341.37|346.67|341.27|346.78|341.38|346.67|341.27|23
1642754120000|2022-01-21 08:35:20|346.68|341.28|346.81|341.41|346.81|341.41|346.67|341.27|18
1642754130000|2022-01-21 08:35:30|346.82|341.42|346.99|341.59|346.99|341.59|346.82|341.42|16
1642754140000|2022-01-21 08:35:40|347.01|341.61|347.04|341.64|347.1|341.7|347.01|341.61|19
1642754150000|2022-01-21 08:35:50|347.05|341.65|347.02|341.62|347.05|341.65|347.02|341.62|8
1642754160000|2022-01-21 08:36:00|347.01|341.61|346.92|341.52|347.01|341.61|346.91|341.51|12
1642754170000|2022-01-21 08:36:10|346.93|341.53|346.84|341.44|346.93|341.53|346.84|341.44|14
1642754180000|2022-01-21 08:36:20|346.82|341.42|346.9|341.5|346.93|341.53|346.8|341.4|20
1642754190000|2022-01-21 08:36:30|346.91|341.51|347.03|341.63|347.03|341.63|346.91|341.51|22
1642754200000|2022-01-21 08:36:40|347.01|341.61|346.84|341.44|347.01|341.61|346.84|341.44|24
1642754210000|2022-01-21 08:36:50|346.85|341.45|346.79|341.39|346.86|341.46|346.77|341.37|10
1642754220000|2022-01-21 08:37:00|346.77|341.37|346.72|341.32|346.79|341.39|346.71|341.31|17
1642754230000|2022-01-21 08:37:10|346.73|341.33|346.79|341.39|346.79|341.39|346.66|341.26|18
1642754240000|2022-01-21 08:37:20|346.78|341.38|346.78|341.38|346.8|341.4|346.77|341.37|9
1642754250000|2022-01-21 08:37:30|346.8|341.4|346.75|341.35|346.83|341.43|346.75|341.35|21
1642754260000|2022-01-21 08:37:40|346.74|341.34|346.65|341.25|346.76|341.36|346.64|341.24|17
1642754270000|2022-01-21 08:37:50|346.64|341.24|346.73|341.33|346.73|341.33|346.64|341.24|12
1642754280000|2022-01-21 08:38:00|346.72|341.32|346.79|341.39|346.79|341.39|346.71|341.31|11
1642754290000|2022-01-21 08:38:10|346.8|341.4|346.79|341.39|346.8|341.4|346.71|341.31|22
1642754300000|2022-01-21 08:38:20|346.78|341.38|346.79|341.39|346.82|341.42|346.77|341.37|13
1642754310000|2022-01-21 08:38:30|346.78|341.38|346.83|341.43|346.87|341.47|346.78|341.38|13
1642754320000|2022-01-21 08:38:40|346.84|341.44|346.92|341.52|346.96|341.56|346.79|341.39|25
1642754330000|2022-01-21 08:38:50|346.93|341.53|346.89|341.49|346.94|341.54|346.89|341.49|11
1642754340000|2022-01-21 08:39:00|346.88|341.48|346.78|341.38|346.89|341.49|346.78|341.38|17
1642754350000|2022-01-21 08:39:10|346.76|341.36|346.65|341.25|346.76|341.36|346.65|341.25|8
1642754360000|2022-01-21 08:39:20|346.67|341.27|346.63|341.23|346.67|341.27|346.63|341.23|6
1642754370000|2022-01-21 08:39:30|346.62|341.22|346.61|341.21|346.63|341.23|346.61|341.21|5
1642754380000|2022-01-21 08:39:40|346.58|341.18|346.57|341.17|346.59|341.19|346.56|341.16|11
1642754390000|2022-01-21 08:39:50|346.61|341.21|346.58|341.18|346.61|341.21|346.54|341.14|22
1642754400000|2022-01-21 08:40:00|346.57|341.17|346.58|341.18|346.58|341.18|346.57|341.17|4
1642754410000|2022-01-21 08:40:10|346.59|341.19|346.56|341.16|346.6|341.2|346.55|341.15|13
1642754420000|2022-01-21 08:40:20|346.55|341.15|346.47|341.07|346.55|341.15|346.46|341.06|15
1642754430000|2022-01-21 08:40:30|346.46|341.06|346.55|341.15|346.55|341.15|346.43|341.03|18
1642754440000|2022-01-21 08:40:40|346.56|341.16|346.51|341.11|346.57|341.17|346.5|341.1|17
1642754450000|2022-01-21 08:40:50|346.52|341.12|346.54|341.14|346.58|341.18|346.52|341.12|13
1642754460000|2022-01-21 08:41:00|346.53|341.13|346.54|341.14|346.54|341.14|346.51|341.11|13
1642754470000|2022-01-21 08:41:10|346.55|341.15|346.56|341.16|346.57|341.17|346.52|341.12|16
1642754480000|2022-01-21 08:41:20|346.53|341.13|346.53|341.13|346.53|341.13|346.5|341.1|12
1642754490000|2022-01-21 08:41:30|346.54|341.14|346.53|341.13|346.54|341.14|346.53|341.13|4
1642754500000|2022-01-21 08:41:40|346.55|341.15|346.56|341.16|346.56|341.16|346.54|341.14|9
1642754510000|2022-01-21 08:41:50|346.55|341.15|346.55|341.15|346.56|341.16|346.53|341.13|9
1642754520000|2022-01-21 08:42:00|346.54|341.14|346.55|341.15|346.57|341.17|346.53|341.13|11
1642754530000|2022-01-21 08:42:10|346.51|341.11|346.52|341.12|346.56|341.16|346.51|341.11|7
1642754540000|2022-01-21 08:42:20|346.55|341.15|346.46|341.06|346.56|341.16|346.43|341.03|23
1642754550000|2022-01-21 08:42:30|346.44|341.04|346.51|341.11|346.51|341.11|346.41|341.01|11
1642754560000|2022-01-21 08:42:40|346.5|341.1|346.43|341.03|346.5|341.1|346.42|341.02|12
1642754570000|2022-01-21 08:42:50|346.44|341.04|346.43|341.03|346.44|341.04|346.43|341.03|2
1642754580000|2022-01-21 08:43:00|346.42|341.02|346.42|341.02|346.43|341.03|346.42|341.02|3
1642754590000|2022-01-21 08:43:10|346.43|341.03|346.46|341.06|346.46|341.06|346.41|341.01|5
1642754600000|2022-01-21 08:43:20|346.45|341.05|346.47|341.07|346.48|341.08|346.44|341.04|9
1642754610000|2022-01-21 08:43:30|346.42|341.02|346.46|341.06|346.46|341.06|346.42|341.02|3
1642754620000|2022-01-21 08:43:40|346.45|341.05|346.66|341.26|346.66|341.26|346.45|341.05|8
1642754630000|2022-01-21 08:43:50|346.65|341.25|346.69|341.29|346.69|341.29|346.64|341.24|10
1642754640000|2022-01-21 08:44:00|346.72|341.32|346.78|341.38|346.88|341.48|346.7|341.3|25
1642754650000|2022-01-21 08:44:10|346.77|341.37|346.77|341.37|346.79|341.39|346.72|341.32|18
1642754660000|2022-01-21 08:44:20|346.75|341.35|346.57|341.17|346.78|341.38|346.57|341.17|18
1642754670000|2022-01-21 08:44:30|346.56|341.16|346.56|341.16|346.58|341.18|346.56|341.16|8
1642754680000|2022-01-21 08:44:40|346.57|341.17|346.5|341.1|346.58|341.18|346.49|341.09|10
1642754690000|2022-01-21 08:44:50|346.51|341.11|346.51|341.11|346.51|341.11|346.51|341.11|1
1642754700000|2022-01-21 08:45:00|346.5|341.1|346.43|341.03|346.51|341.11|346.43|341.03|7
1642754710000|2022-01-21 08:45:10|346.42|341.02|346.4|341|346.42|341.02|346.39|340.99|6
1642754720000|2022-01-21 08:45:20|346.41|341.01|346.43|341.03|346.44|341.04|346.41|341.01|8
1642754730000|2022-01-21 08:45:30|346.44|341.04|346.48|341.08|346.48|341.08|346.44|341.04|15
1642754740000|2022-01-21 08:45:40|346.47|341.07|346.49|341.09|346.49|341.09|346.47|341.07|2
1642754750000|2022-01-21 08:45:50|346.48|341.08|346.57|341.17|346.58|341.18|346.47|341.07|13
1642754760000|2022-01-21 08:46:00|346.56|341.16|346.57|341.17|346.57|341.17|346.55|341.15|3
1642754770000|2022-01-21 08:46:10|346.55|341.15|346.67|341.27|346.67|341.27|346.55|341.15|8
1642754780000|2022-01-21 08:46:20|346.66|341.26|346.67|341.27|346.67|341.27|346.66|341.26|4
1642754790000|2022-01-21 08:46:30|346.66|341.26|346.73|341.33|346.73|341.33|346.66|341.26|10
1642754800000|2022-01-21 08:46:40|346.76|341.36|346.87|341.47|346.89|341.49|346.75|341.35|14
1642754810000|2022-01-21 08:46:50|346.85|341.45|346.74|341.34|346.88|341.48|346.72|341.32|26
1642754820000|2022-01-21 08:47:00|346.71|341.31|346.63|341.23|346.72|341.32|346.63|341.23|19
1642754830000|2022-01-21 08:47:10|346.65|341.25|346.62|341.22|346.67|341.27|346.62|341.22|11
1642754840000|2022-01-21 08:47:20|346.64|341.24|346.58|341.18|346.67|341.27|346.58|341.18|11
1642754850000|2022-01-21 08:47:30|346.57|341.17|346.43|341.03|346.57|341.17|346.43|341.03|11
1642754860000|2022-01-21 08:47:40|346.42|341.02|346.15|340.75|346.42|341.02|346.07|340.67|24
1642754870000|2022-01-21 08:47:50|346.13|340.73|346.08|340.68|346.14|340.74|346.08|340.68|8
1642754880000|2022-01-21 08:48:00|346.05|340.65|345.93|340.53|346.05|340.65|345.93|340.53|6
1642754890000|2022-01-21 08:48:10|345.92|340.52|345.79|340.39|345.93|340.53|345.69|340.29|18
1642754900000|2022-01-21 08:48:20|345.78|340.38|345.99|340.59|346|340.6|345.75|340.35|26
1642754910000|2022-01-21 08:48:30|346.02|340.62|345.88|340.48|346.03|340.63|345.88|340.48|19
1642754920000|2022-01-21 08:48:40|345.9|340.5|345.97|340.57|345.97|340.57|345.84|340.44|21
1642754930000|2022-01-21 08:48:50|345.98|340.58|346.02|340.62|346.02|340.62|345.98|340.58|9
1642754940000|2022-01-21 08:49:00|346|340.6|345.93|340.53|346.02|340.62|345.93|340.53|8
1642754950000|2022-01-21 08:49:10|345.96|340.56|346.19|340.79|346.22|340.82|345.93|340.53|27
1642754960000|2022-01-21 08:49:20|346.18|340.78|346.14|340.74|346.18|340.78|346.06|340.66|12
1642754970000|2022-01-21 08:49:30|346.15|340.75|346.18|340.78|346.18|340.78|346.15|340.75|4
1642754980000|2022-01-21 08:49:40|346.15|340.75|346.12|340.72|346.18|340.78|346.12|340.72|20
1642754990000|2022-01-21 08:49:50|346.11|340.71|346.06|340.66|346.12|340.72|345.97|340.57|24
1642755000000|2022-01-21 08:50:00|346.04|340.64|346.02|340.62|346.04|340.64|345.96|340.56|14
1642755010000|2022-01-21 08:50:10|346|340.6|346|340.6|346.02|340.62|345.98|340.58|16
1642755020000|2022-01-21 08:50:20|346.02|340.62|346.12|340.72|346.16|340.76|346.01|340.61|15
1642755030000|2022-01-21 08:50:30|346.09|340.69|346|340.6|346.11|340.71|346|340.6|14
1642755040000|2022-01-21 08:50:40|345.97|340.57|345.82|340.42|345.97|340.57|345.81|340.41|21
1642755050000|2022-01-21 08:50:50|345.81|340.41|345.87|340.47|345.9|340.5|345.8|340.4|15
1642755060000|2022-01-21 08:51:00|345.89|340.49|345.91|340.51|345.91|340.51|345.86|340.46|15
1642755070000|2022-01-21 08:51:10|345.9|340.5|345.85|340.45|345.9|340.5|345.82|340.42|21
1642755080000|2022-01-21 08:51:20|345.86|340.46|345.86|340.46|345.89|340.49|345.85|340.45|13
1642755090000|2022-01-21 08:51:30|345.87|340.47|345.87|340.47|345.87|340.47|345.86|340.46|5
1642755100000|2022-01-21 08:51:40|345.88|340.48|345.85|340.45|345.88|340.48|345.85|340.45|16
1642755110000|2022-01-21 08:51:50|345.86|340.46|345.84|340.44|345.87|340.47|345.84|340.44|8
1642755120000|2022-01-21 08:52:00|345.83|340.43|345.77|340.37|345.86|340.46|345.74|340.34|18
1642755130000|2022-01-21 08:52:10|345.78|340.38|345.77|340.37|345.78|340.38|345.74|340.34|14
1642755140000|2022-01-21 08:52:20|345.76|340.36|345.76|340.36|345.76|340.36|345.76|340.36|1
1642755160000|2022-01-21 08:52:40|345.77|340.37|345.79|340.39|345.81|340.41|345.77|340.37|11
1642755170000|2022-01-21 08:52:50|345.8|340.4|345.83|340.43|345.84|340.44|345.79|340.39|13
1642755180000|2022-01-21 08:53:00|345.82|340.42|345.87|340.47|345.91|340.51|345.82|340.42|20
1642755190000|2022-01-21 08:53:10|345.84|340.44|346.13|340.73|346.13|340.73|345.78|340.38|27
1642755200000|2022-01-21 08:53:20|346.17|340.77|345.91|340.51|346.17|340.77|345.9|340.5|21
1642755210000|2022-01-21 08:53:30|345.89|340.49|345.89|340.49|345.92|340.52|345.85|340.45|10
1642755220000|2022-01-21 08:53:40|345.9|340.5|345.91|340.51|345.91|340.51|345.89|340.49|4
1642755230000|2022-01-21 08:53:50|345.92|340.52|346.02|340.62|346.03|340.63|345.9|340.5|11
1642755240000|2022-01-21 08:54:00|346|340.6|345.98|340.58|346|340.6|345.96|340.56|5
1642755250000|2022-01-21 08:54:10|345.99|340.59|346.09|340.69|346.13|340.73|345.97|340.57|22
1642755260000|2022-01-21 08:54:20|346.11|340.71|346.19|340.79|346.23|340.83|346.1|340.7|25
1642755270000|2022-01-21 08:54:30|346.18|340.78|346.2|340.8|346.23|340.83|346.17|340.77|14
1642755280000|2022-01-21 08:54:40|346.19|340.79|346.2|340.8|346.21|340.81|346.18|340.78|10
1642755290000|2022-01-21 08:54:50|346.19|340.79|346.2|340.8|346.22|340.82|346.19|340.79|13
1642755300000|2022-01-21 08:55:00|346.19|340.79|346.17|340.77|346.29|340.89|346.17|340.77|18
1642755310000|2022-01-21 08:55:10|346.16|340.76|346.2|340.8|346.28|340.88|346.11|340.71|21
1642755320000|2022-01-21 08:55:20|346.23|340.83|346.2|340.8|346.25|340.85|346.2|340.8|11
1642755330000|2022-01-21 08:55:30|346.19|340.79|346.18|340.78|346.2|340.8|346.12|340.72|20
1642755340000|2022-01-21 08:55:40|346.19|340.79|346.32|340.92|346.32|340.92|346.19|340.79|15
1642755350000|2022-01-21 08:55:50|346.33|340.93|346.33|340.93|346.35|340.95|346.31|340.91|16
1642755360000|2022-01-21 08:56:00|346.32|340.92|346.27|340.87|346.33|340.93|346.25|340.85|18
1642755370000|2022-01-21 08:56:10|346.26|340.86|346.36|340.96|346.38|340.98|346.25|340.85|13
1642755380000|2022-01-21 08:56:20|346.37|340.97|346.49|341.09|346.49|341.09|346.37|340.97|11
1642755390000|2022-01-21 08:56:30|346.48|341.08|346.49|341.09|346.49|341.09|346.46|341.06|6
1642755400000|2022-01-21 08:56:40|346.5|341.1|346.57|341.17|346.57|341.17|346.5|341.1|13
1642755410000|2022-01-21 08:56:50|346.6|341.2|346.49|341.09|346.6|341.2|346.49|341.09|12
1642755420000|2022-01-21 08:57:00|346.5|341.1|346.5|341.1|346.52|341.12|346.49|341.09|8
1642755430000|2022-01-21 08:57:10|346.49|341.09|346.52|341.12|346.52|341.12|346.49|341.09|4
1642755440000|2022-01-21 08:57:20|346.51|341.11|346.48|341.08|346.53|341.13|346.39|340.99|20
1642755450000|2022-01-21 08:57:30|346.47|341.07|346.44|341.04|346.47|341.07|346.4|341|17
1642755460000|2022-01-21 08:57:40|346.45|341.05|346.53|341.13|346.54|341.14|346.45|341.05|6
1642755470000|2022-01-21 08:57:50|346.54|341.14|346.61|341.21|346.61|341.21|346.52|341.12|11
1642755480000|2022-01-21 08:58:00|346.62|341.22|346.77|341.37|346.77|341.37|346.62|341.22|15
1642755490000|2022-01-21 08:58:10|346.78|341.38|346.81|341.41|346.82|341.42|346.78|341.38|9
1642755500000|2022-01-21 08:58:20|346.82|341.42|346.76|341.36|346.83|341.43|346.75|341.35|13
1642755510000|2022-01-21 08:58:30|346.75|341.35|346.62|341.22|346.77|341.37|346.58|341.18|26
1642755520000|2022-01-21 08:58:40|346.64|341.24|346.63|341.23|346.65|341.25|346.57|341.17|24
1642755530000|2022-01-21 08:58:50|346.62|341.22|346.61|341.21|346.64|341.24|346.56|341.16|24
1642755540000|2022-01-21 08:59:00|346.59|341.19|346.55|341.15|346.61|341.21|346.55|341.15|16
1642755550000|2022-01-21 08:59:10|346.54|341.14|346.43|341.03|346.54|341.14|346.41|341.01|32
1642755560000|2022-01-21 08:59:20|346.48|341.08|346.4|341|346.5|341.1|346.36|340.96|25
1642755570000|2022-01-21 08:59:30|346.43|341.03|346.39|340.99|346.43|341.03|346.39|340.99|10
1642755580000|2022-01-21 08:59:40|346.41|341.01|346.57|341.17|346.59|341.19|346.41|341.01|11
1642755590000|2022-01-21 08:59:50|346.59|341.19|346.51|341.11|346.59|341.19|346.49|341.09|16
1642755600000|2022-01-21 09:00:00|346.52|341.12|346.6|341.2|346.62|341.22|346.52|341.12|19
1642755610000|2022-01-21 09:00:10|346.59|341.19|346.72|341.32|346.73|341.33|346.59|341.19|19
1642755620000|2022-01-21 09:00:20|346.73|341.33|346.78|341.38|346.81|341.41|346.72|341.32|17
1642755630000|2022-01-21 09:00:30|346.75|341.35|346.76|341.36|346.81|341.41|346.75|341.35|13
1642755640000|2022-01-21 09:00:40|346.75|341.35|346.58|341.18|346.75|341.35|346.56|341.16|23
1642755650000|2022-01-21 09:00:50|346.57|341.17|346.46|341.06|346.58|341.18|346.45|341.05|13
1642755660000|2022-01-21 09:01:00|346.47|341.07|346.39|340.99|346.47|341.07|346.38|340.98|17
1642755670000|2022-01-21 09:01:10|346.38|340.98|346.35|340.95|346.38|340.98|346.35|340.95|2
1642755680000|2022-01-21 09:01:20|346.34|340.94|346.42|341.02|346.42|341.02|346.34|340.94|18
1642755690000|2022-01-21 09:01:30|346.45|341.05|346.43|341.03|346.49|341.09|346.39|340.99|24
1642755700000|2022-01-21 09:01:40|346.44|341.04|346.34|340.94|346.46|341.06|346.34|340.94|23
1642755710000|2022-01-21 09:01:50|346.36|340.96|346.33|340.93|346.36|340.96|346.28|340.88|16
1642755720000|2022-01-21 09:02:00|346.34|340.94|346.32|340.92|346.36|340.96|346.29|340.89|7
1642755730000|2022-01-21 09:02:10|346.35|340.95|346.3|340.9|346.35|340.95|346.2|340.8|25
1642755740000|2022-01-21 09:02:20|346.26|340.86|346.25|340.85|346.27|340.87|346.25|340.85|5
1642755750000|2022-01-21 09:02:30|346.23|340.83|346.18|340.78|346.23|340.83|346.18|340.78|5
1642755760000|2022-01-21 09:02:40|346.19|340.79|346.24|340.84|346.24|340.84|346.18|340.78|13
1642755770000|2022-01-21 09:02:50|346.22|340.82|346.24|340.84|346.24|340.84|346.21|340.81|7
1642755780000|2022-01-21 09:03:00|346.21|340.81|346.19|340.79|346.22|340.82|346.19|340.79|7
1642755800000|2022-01-21 09:03:20|346.18|340.78|346.14|340.74|346.18|340.78|346.13|340.73|3
1642755820000|2022-01-21 09:03:40|346.09|340.69|346.09|340.69|346.09|340.69|346.03|340.63|7
1642755830000|2022-01-21 09:03:50|346.1|340.7|346.13|340.73|346.16|340.76|346.09|340.69|11
1642755840000|2022-01-21 09:04:00|346.15|340.75|346.25|340.85|346.26|340.86|346.15|340.75|16
1642755850000|2022-01-21 09:04:10|346.29|340.89|346.19|340.79|346.29|340.89|346.16|340.76|29
1642755860000|2022-01-21 09:04:20|346.18|340.78|346.15|340.75|346.21|340.81|346.15|340.75|16
1642755870000|2022-01-21 09:04:30|346.16|340.76|346.14|340.74|346.16|340.76|346.14|340.74|5
1642755880000|2022-01-21 09:04:40|346.07|340.67|346.08|340.68|346.09|340.69|346.06|340.66|11
1642755890000|2022-01-21 09:04:50|346.1|340.7|346.1|340.7|346.11|340.71|346.09|340.69|7
1642755900000|2022-01-21 09:05:00|346.09|340.69|346.14|340.74|346.2|340.8|346.09|340.69|22
1642755910000|2022-01-21 09:05:10|346.15|340.75|346.14|340.74|346.15|340.75|346.12|340.72|11
1642755920000|2022-01-21 09:05:20|346.12|340.72|346.2|340.8|346.26|340.86|346.12|340.72|16
1642755930000|2022-01-21 09:05:30|346.21|340.81|346.14|340.74|346.21|340.81|346.12|340.72|14
1642755940000|2022-01-21 09:05:40|346.15|340.75|346.11|340.71|346.18|340.78|346.11|340.71|18
1642755950000|2022-01-21 09:05:50|346.1|340.7|346.08|340.68|346.1|340.7|346.07|340.67|5
1642755960000|2022-01-21 09:06:00|346.07|340.67|346.06|340.66|346.09|340.69|346.05|340.65|10
1642755970000|2022-01-21 09:06:10|346.05|340.65|346.11|340.71|346.12|340.72|346.05|340.65|14
1642755980000|2022-01-21 09:06:20|346.05|340.65|346.07|340.67|346.11|340.71|346.05|340.65|5
1642755990000|2022-01-21 09:06:30|346.08|340.68|346.08|340.68|346.1|340.7|346.08|340.68|6
1642756000000|2022-01-21 09:06:40|346.06|340.66|346.04|340.64|346.06|340.66|346.04|340.64|5
1642756010000|2022-01-21 09:06:50|346.03|340.63|345.9|340.5|346.05|340.65|345.86|340.46|17
1642756020000|2022-01-21 09:07:00|345.91|340.51|345.95|340.55|345.95|340.55|345.78|340.38|14
1642756030000|2022-01-21 09:07:10|345.96|340.56|345.66|340.26|345.96|340.56|345.66|340.26|23
1642756040000|2022-01-21 09:07:20|345.68|340.28|345.52|340.12|345.68|340.28|345.48|340.08|16
1642756050000|2022-01-21 09:07:30|345.44|340.04|345.56|340.16|345.57|340.17|345.42|340.02|26
1642756060000|2022-01-21 09:07:40|345.52|340.12|345.46|340.06|345.57|340.17|345.46|340.06|17
1642756070000|2022-01-21 09:07:50|345.49|340.09|345.39|339.99|345.49|340.09|345.35|339.95|27
1642756080000|2022-01-21 09:08:00|345.38|339.98|345.24|339.84|345.41|340.01|345.24|339.84|23
1642756090000|2022-01-21 09:08:10|345.23|339.83|344.94|339.54|345.23|339.83|344.94|339.54|29
1642756100000|2022-01-21 09:08:20|344.95|339.55|345.12|339.72|345.14|339.74|344.93|339.53|24
1642756110000|2022-01-21 09:08:30|345.14|339.74|345.21|339.81|345.29|339.89|345.12|339.72|21
1642756120000|2022-01-21 09:08:40|345.2|339.8|345.01|339.61|345.2|339.8|345.01|339.61|21
1642756130000|2022-01-21 09:08:50|345.04|339.64|345.13|339.73|345.14|339.74|345.03|339.63|7
1642756140000|2022-01-21 09:09:00|345.14|339.74|345.13|339.73|345.15|339.75|345.12|339.72|12
1642756150000|2022-01-21 09:09:10|345.14|339.74|345.14|339.74|345.15|339.75|345.11|339.71|12
1642756160000|2022-01-21 09:09:20|345.13|339.73|345.12|339.72|345.14|339.74|345.12|339.72|5
1642756170000|2022-01-21 09:09:30|345.13|339.73|345.27|339.87|345.28|339.88|345.12|339.72|18
1642756180000|2022-01-21 09:09:40|345.28|339.88|345.22|339.82|345.29|339.89|345.2|339.8|13
1642756190000|2022-01-21 09:09:50|345.21|339.81|345.15|339.75|345.21|339.81|345.13|339.73|12
1642756200000|2022-01-21 09:10:00|345.16|339.76|345.11|339.71|345.16|339.76|345.1|339.7|15
1642756210000|2022-01-21 09:10:10|345.12|339.72|345.25|339.85|345.25|339.85|345.11|339.71|8
1642756220000|2022-01-21 09:10:20|345.26|339.86|345.17|339.77|345.26|339.86|345.12|339.72|11
1642756230000|2022-01-21 09:10:30|345.2|339.8|345.36|339.96|345.38|339.98|345.2|339.8|18
1642756240000|2022-01-21 09:10:40|345.37|339.97|345.32|339.92|345.37|339.97|345.31|339.91|15
1642756250000|2022-01-21 09:10:50|345.33|339.93|345.33|339.93|345.33|339.93|345.26|339.86|18
1642756260000|2022-01-21 09:11:00|345.34|339.94|345.35|339.95|345.37|339.97|345.34|339.94|12
1642756270000|2022-01-21 09:11:10|345.34|339.94|345.36|339.96|345.37|339.97|345.33|339.93|9
1642756280000|2022-01-21 09:11:20|345.35|339.95|345.32|339.92|345.35|339.95|345.32|339.92|6
1642756290000|2022-01-21 09:11:30|345.34|339.94|345.22|339.82|345.34|339.94|345.22|339.82|9
1642756300000|2022-01-21 09:11:40|345.23|339.83|345.37|339.97|345.38|339.98|345.22|339.82|22
1642756310000|2022-01-21 09:11:50|345.38|339.98|345.48|340.08|345.48|340.08|345.37|339.97|28
1642756320000|2022-01-21 09:12:00|345.5|340.1|345.48|340.08|345.51|340.11|345.47|340.07|5
1642756330000|2022-01-21 09:12:10|345.49|340.09|345.66|340.26|345.66|340.26|345.49|340.09|22
1642756340000|2022-01-21 09:12:20|345.64|340.24|345.72|340.32|345.72|340.32|345.64|340.24|14
1642756350000|2022-01-21 09:12:30|345.7|340.3|345.75|340.35|345.81|340.41|345.65|340.25|16
1642756360000|2022-01-21 09:12:40|345.76|340.36|345.72|340.32|345.77|340.37|345.71|340.31|17
1642756370000|2022-01-21 09:12:50|345.73|340.33|345.48|340.08|345.73|340.33|345.46|340.06|23
1642756380000|2022-01-21 09:13:00|345.45|340.05|345.39|339.99|345.45|340.05|345.36|339.96|12
1642756390000|2022-01-21 09:13:10|345.38|339.98|345.39|339.99|345.4|340|345.33|339.93|19
1642756400000|2022-01-21 09:13:20|345.45|340.05|345.53|340.13|345.58|340.18|345.45|340.05|22
1642756410000|2022-01-21 09:13:30|345.55|340.15|345.52|340.12|345.55|340.15|345.43|340.03|16
1642756420000|2022-01-21 09:13:40|345.55|340.15|345.58|340.18|345.59|340.19|345.54|340.14|10
1642756430000|2022-01-21 09:13:50|345.59|340.19|345.54|340.14|345.6|340.2|345.52|340.12|11
1642756440000|2022-01-21 09:14:00|345.56|340.16|345.58|340.18|345.58|340.18|345.56|340.16|6
1642756450000|2022-01-21 09:14:10|345.59|340.19|345.57|340.17|345.59|340.19|345.56|340.16|7
1642756460000|2022-01-21 09:14:20|345.56|340.16|345.52|340.12|345.56|340.16|345.5|340.1|15
1642756470000|2022-01-21 09:14:30|345.53|340.13|345.6|340.2|345.62|340.22|345.53|340.13|7
1642756480000|2022-01-21 09:14:40|345.57|340.17|345.56|340.16|345.58|340.18|345.55|340.15|15
1642756490000|2022-01-21 09:14:50|345.55|340.15|345.53|340.13|345.55|340.15|345.48|340.08|17
1642756500000|2022-01-21 09:15:00|345.54|340.14|345.53|340.13|345.54|340.14|345.52|340.12|11
1642756510000|2022-01-21 09:15:10|345.52|340.12|345.43|340.03|345.53|340.13|345.41|340.01|14
1642756520000|2022-01-21 09:15:20|345.46|340.06|345.45|340.05|345.48|340.08|345.41|340.01|15
1642756530000|2022-01-21 09:15:30|345.46|340.06|345.63|340.23|345.63|340.23|345.46|340.06|23
1642756540000|2022-01-21 09:15:40|345.62|340.22|345.65|340.25|345.73|340.33|345.62|340.22|25
1642756550000|2022-01-21 09:15:50|345.64|340.24|345.74|340.34|345.75|340.35|345.64|340.24|8
1642756560000|2022-01-21 09:16:00|345.75|340.35|345.75|340.35|345.77|340.37|345.74|340.34|8
1642756570000|2022-01-21 09:16:10|345.74|340.34|345.76|340.36|345.76|340.36|345.74|340.34|7
1642756580000|2022-01-21 09:16:20|345.74|340.34|345.55|340.15|345.74|340.34|345.55|340.15|23
1642756590000|2022-01-21 09:16:30|345.56|340.16|345.62|340.22|345.64|340.24|345.46|340.06|16
1642756600000|2022-01-21 09:16:40|345.6|340.2|345.62|340.22|345.63|340.23|345.6|340.2|5
1642756610000|2022-01-21 09:16:50|345.59|340.19|345.59|340.19|345.62|340.22|345.58|340.18|14
1642756620000|2022-01-21 09:17:00|345.58|340.18|345.66|340.26|345.66|340.26|345.58|340.18|8
1642756630000|2022-01-21 09:17:10|345.68|340.28|345.71|340.31|345.72|340.32|345.68|340.28|12
1642756640000|2022-01-21 09:17:20|345.7|340.3|345.71|340.31|345.71|340.31|345.7|340.3|4
1642756650000|2022-01-21 09:17:30|345.72|340.32|345.69|340.29|345.73|340.33|345.67|340.27|12
1642756660000|2022-01-21 09:17:40|345.65|340.25|345.49|340.09|345.68|340.28|345.49|340.09|16
1642756670000|2022-01-21 09:17:50|345.5|340.1|345.66|340.26|345.67|340.27|345.5|340.1|13
1642756680000|2022-01-21 09:18:00|345.64|340.24|345.63|340.23|345.66|340.26|345.62|340.22|14
1642756690000|2022-01-21 09:18:10|345.64|340.24|345.65|340.25|345.65|340.25|345.64|340.24|6
1642756700000|2022-01-21 09:18:20|345.64|340.24|345.58|340.18|345.64|340.24|345.57|340.17|11
1642756710000|2022-01-21 09:18:30|345.57|340.17|345.52|340.12|345.58|340.18|345.52|340.12|8
1642756720000|2022-01-21 09:18:40|345.58|340.18|345.53|340.13|345.58|340.18|345.53|340.13|9
1642756730000|2022-01-21 09:18:50|345.54|340.14|345.56|340.16|345.58|340.18|345.53|340.13|15
1642756740000|2022-01-21 09:19:00|345.54|340.14|345.39|339.99|345.54|340.14|345.39|339.99|15
1642756750000|2022-01-21 09:19:10|345.37|339.97|345.39|339.99|345.39|339.99|345.31|339.91|18
1642756760000|2022-01-21 09:19:20|345.38|339.98|345.34|339.94|345.38|339.98|345.33|339.93|11
1642756770000|2022-01-21 09:19:30|345.35|339.95|345.42|340.02|345.42|340.02|345.35|339.95|13
1642756780000|2022-01-21 09:19:40|345.45|340.05|345.55|340.15|345.55|340.15|345.45|340.05|5
1642756790000|2022-01-21 09:19:50|345.58|340.18|345.65|340.25|345.66|340.26|345.58|340.18|16
1642756800000|2022-01-21 09:20:00|345.66|340.26|345.5|340.1|345.66|340.26|345.49|340.09|19
1642756810000|2022-01-21 09:20:10|345.51|340.11|345.76|340.36|345.76|340.36|345.51|340.11|25
1642756820000|2022-01-21 09:20:20|345.78|340.38|345.75|340.35|345.87|340.47|345.75|340.35|18
1642756830000|2022-01-21 09:20:30|345.77|340.37|345.85|340.45|345.85|340.45|345.77|340.37|17
1642756840000|2022-01-21 09:20:40|345.82|340.42|345.78|340.38|345.86|340.46|345.77|340.37|19
1642756850000|2022-01-21 09:20:50|345.82|340.42|345.83|340.43|345.83|340.43|345.79|340.39|11
1642756860000|2022-01-21 09:21:00|345.85|340.45|345.93|340.53|346|340.6|345.85|340.45|23
1642756870000|2022-01-21 09:21:10|345.95|340.55|345.96|340.56|345.97|340.57|345.93|340.53|20
1642756880000|2022-01-21 09:21:20|345.94|340.54|345.96|340.56|345.96|340.56|345.92|340.52|11
1642756890000|2022-01-21 09:21:30|345.91|340.51|345.87|340.47|345.95|340.55|345.87|340.47|12
1642756900000|2022-01-21 09:21:40|345.86|340.46|345.82|340.42|345.86|340.46|345.8|340.4|12
1642756910000|2022-01-21 09:21:50|345.81|340.41|345.81|340.41|345.81|340.41|345.8|340.4|11
1642756920000|2022-01-21 09:22:00|345.82|340.42|345.81|340.41|345.85|340.45|345.81|340.41|11
1642756930000|2022-01-21 09:22:10|345.8|340.4|345.76|340.36|345.8|340.4|345.73|340.33|15
1642756940000|2022-01-21 09:22:20|345.78|340.38|346.03|340.63|346.04|340.64|345.76|340.36|28
1642756950000|2022-01-21 09:22:30|346.01|340.61|346.13|340.73|346.14|340.74|345.98|340.58|23
1642756960000|2022-01-21 09:22:40|346.16|340.76|346.24|340.84|346.25|340.85|346.16|340.76|19
1642756970000|2022-01-21 09:22:50|346.22|340.82|346.22|340.82|346.22|340.82|346.17|340.77|6
1642756980000|2022-01-21 09:23:00|346.23|340.83|346.19|340.79|346.24|340.84|346.19|340.79|10
1642756990000|2022-01-21 09:23:10|346.18|340.78|346.18|340.78|346.19|340.79|346.18|340.78|3
1642757000000|2022-01-21 09:23:20|346.17|340.77|346.19|340.79|346.22|340.82|346.14|340.74|10
1642757010000|2022-01-21 09:23:30|346.17|340.77|346.05|340.65|346.17|340.77|346.04|340.64|19
1642757020000|2022-01-21 09:23:40|346.04|340.64|346.04|340.64|346.05|340.65|345.99|340.59|22
1642757030000|2022-01-21 09:23:50|346.05|340.65|346.01|340.61|346.05|340.65|346.01|340.61|15
1642757040000|2022-01-21 09:24:00|346.02|340.62|346.01|340.61|346.02|340.62|346.01|340.61|4
1642757050000|2022-01-21 09:24:10|346|340.6|346.01|340.61|346.02|340.62|346|340.6|6
1642757060000|2022-01-21 09:24:20|346|340.6|346.18|340.78|346.18|340.78|346|340.6|15
1642757070000|2022-01-21 09:24:30|346.19|340.79|346.17|340.77|346.19|340.79|346.14|340.74|8
1642757080000|2022-01-21 09:24:40|346.18|340.78|346.19|340.79|346.2|340.8|346.16|340.76|19
1642757090000|2022-01-21 09:24:50|346.22|340.82|346.14|340.74|346.22|340.82|346.13|340.73|19
1642757100000|2022-01-21 09:25:00|346.13|340.73|346.14|340.74|346.17|340.77|346.13|340.73|7
1642757110000|2022-01-21 09:25:10|346.17|340.77|346.14|340.74|346.17|340.77|346.14|340.74|9
1642757120000|2022-01-21 09:25:20|346.15|340.75|346.19|340.79|346.19|340.79|346.13|340.73|13
1642757130000|2022-01-21 09:25:30|346.2|340.8|346.34|340.94|346.37|340.97|346.19|340.79|21
1642757140000|2022-01-21 09:25:40|346.3|340.9|346.39|340.99|346.43|341.03|346.3|340.9|23
1642757150000|2022-01-21 09:25:50|346.38|340.98|346.32|340.92|346.38|340.98|346.31|340.91|11
1642757160000|2022-01-21 09:26:00|346.33|340.93|346.31|340.91|346.34|340.94|346.31|340.91|17
1642757170000|2022-01-21 09:26:10|346.32|340.92|346.34|340.94|346.34|340.94|346.3|340.9|12
1642757180000|2022-01-21 09:26:20|346.33|340.93|346.35|340.95|346.36|340.96|346.32|340.92|10
1642757190000|2022-01-21 09:26:30|346.34|340.94|346.21|340.81|346.34|340.94|346.17|340.77|16
1642757200000|2022-01-21 09:26:40|346.24|340.84|346.17|340.77|346.25|340.85|346.16|340.76|16
1642757210000|2022-01-21 09:26:50|346.16|340.76|346.3|340.9|346.3|340.9|346.16|340.76|14
1642757220000|2022-01-21 09:27:00|346.29|340.89|346.29|340.89|346.31|340.91|346.27|340.87|16
1642757230000|2022-01-21 09:27:10|346.3|340.9|346.26|340.86|346.3|340.9|346.25|340.85|16
1642757240000|2022-01-21 09:27:20|346.25|340.85|346.18|340.78|346.26|340.86|346.16|340.76|12
1642757250000|2022-01-21 09:27:30|346.15|340.75|346.28|340.88|346.31|340.91|346.15|340.75|25
1642757260000|2022-01-21 09:27:40|346.29|340.89|346.28|340.88|346.31|340.91|346.27|340.87|12
1642757270000|2022-01-21 09:27:50|346.3|340.9|346.17|340.77|346.3|340.9|346.13|340.73|25
1642757280000|2022-01-21 09:28:00|346.2|340.8|346.18|340.78|346.2|340.8|346.15|340.75|10
1642757290000|2022-01-21 09:28:10|346.17|340.77|346.22|340.82|346.22|340.82|346.15|340.75|7
1642757300000|2022-01-21 09:28:20|346.21|340.81|346.15|340.75|346.21|340.81|346.15|340.75|3
1642757310000|2022-01-21 09:28:30|346.17|340.77|346.13|340.73|346.18|340.78|346.13|340.73|8
1642757320000|2022-01-21 09:28:40|346.12|340.72|346.1|340.7|346.15|340.75|346.07|340.67|23
1642757330000|2022-01-21 09:28:50|346.09|340.69|346.08|340.68|346.11|340.71|346.06|340.66|8
1642757340000|2022-01-21 09:29:00|346.03|340.63|345.96|340.56|346.03|340.63|345.91|340.51|21
1642757350000|2022-01-21 09:29:10|345.95|340.55|346.1|340.7|346.14|340.74|345.94|340.54|24
1642757360000|2022-01-21 09:29:20|346.11|340.71|345.95|340.55|346.15|340.75|345.93|340.53|29
1642757370000|2022-01-21 09:29:30|345.98|340.58|346.01|340.61|346.01|340.61|345.98|340.58|8
1642757380000|2022-01-21 09:29:40|346|340.6|346.03|340.63|346.03|340.63|346|340.6|5
1642757390000|2022-01-21 09:29:50|346.02|340.62|345.98|340.58|346.03|340.63|345.98|340.58|8
1642757400000|2022-01-21 09:30:00|345.97|340.57|345.99|340.59|346.02|340.62|345.97|340.57|11
1642757410000|2022-01-21 09:30:10|345.98|340.58|346|340.6|346.02|340.62|345.98|340.58|11
1642757420000|2022-01-21 09:30:20|345.99|340.59|346.02|340.62|346.03|340.63|345.99|340.59|18
1642757430000|2022-01-21 09:30:30|346.11|340.71|346.02|340.62|346.11|340.71|345.98|340.58|18
1642757440000|2022-01-21 09:30:40|346.01|340.61|346.05|340.65|346.1|340.7|345.99|340.59|13
1642757450000|2022-01-21 09:30:50|346.03|340.63|345.94|340.54|346.11|340.71|345.94|340.54|17
1642757460000|2022-01-21 09:31:00|345.96|340.56|345.97|340.57|345.97|340.57|345.92|340.52|9
1642757470000|2022-01-21 09:31:10|345.98|340.58|345.92|340.52|345.98|340.58|345.92|340.52|10
1642757480000|2022-01-21 09:31:20|345.89|340.49|345.87|340.47|345.89|340.49|345.83|340.43|9
1642757490000|2022-01-21 09:31:30|345.88|340.48|345.9|340.5|345.91|340.51|345.87|340.47|14
1642757500000|2022-01-21 09:31:40|345.89|340.49|345.93|340.53|345.93|340.53|345.89|340.49|4
1642757510000|2022-01-21 09:31:50|345.92|340.52|345.9|340.5|345.94|340.54|345.89|340.49|6
1642757520000|2022-01-21 09:32:00|345.91|340.51|345.96|340.56|345.96|340.56|345.91|340.51|9
1642757530000|2022-01-21 09:32:10|345.98|340.58|345.93|340.53|346|340.6|345.93|340.53|7
1642757540000|2022-01-21 09:32:20|345.95|340.55|345.94|340.54|345.98|340.58|345.91|340.51|10
1642757550000|2022-01-21 09:32:30|345.92|340.52|345.98|340.58|345.98|340.58|345.91|340.51|15
1642757560000|2022-01-21 09:32:40|345.93|340.53|345.95|340.55|345.96|340.56|345.92|340.52|8
1642757570000|2022-01-21 09:32:50|345.98|340.58|345.95|340.55|345.98|340.58|345.93|340.53|6
1642757580000|2022-01-21 09:33:00|345.96|340.56|345.96|340.56|345.96|340.56|345.94|340.54|4
1642757590000|2022-01-21 09:33:10|345.98|340.58|345.93|340.53|345.99|340.59|345.9|340.5|12
1642757600000|2022-01-21 09:33:20|345.94|340.54|345.99|340.59|345.99|340.59|345.93|340.53|10
1642757610000|2022-01-21 09:33:30|345.98|340.58|346.03|340.63|346.12|340.72|345.97|340.57|16
1642757620000|2022-01-21 09:33:40|346.02|340.62|346.01|340.61|346.02|340.62|346.01|340.61|2
1642757630000|2022-01-21 09:33:50|346.02|340.62|346.01|340.61|346.02|340.62|345.93|340.53|9
1642757640000|2022-01-21 09:34:00|346|340.6|345.97|340.57|346.01|340.61|345.91|340.51|14
1642757650000|2022-01-21 09:34:10|345.95|340.55|346.04|340.64|346.04|340.64|345.95|340.55|10
1642757660000|2022-01-21 09:34:20|346.05|340.65|346|340.6|346.05|340.65|345.98|340.58|16
1642757670000|2022-01-21 09:34:30|346.01|340.61|346.02|340.62|346.03|340.63|346.01|340.61|4
1642757680000|2022-01-21 09:34:40|346|340.6|346.04|340.64|346.06|340.66|346|340.6|22
1642757700000|2022-01-21 09:35:00|346.02|340.62|346.2|340.8|346.2|340.8|346.02|340.62|11
1642757710000|2022-01-21 09:35:10|346.17|340.77|346.22|340.82|346.26|340.86|346.17|340.77|16
1642757720000|2022-01-21 09:35:20|346.24|340.84|346.33|340.93|346.33|340.93|346.24|340.84|6
1642757730000|2022-01-21 09:35:30|346.34|340.94|346.35|340.95|346.35|340.95|346.34|340.94|4
1642757740000|2022-01-21 09:35:40|346.32|340.92|346.32|340.92|346.34|340.94|346.25|340.85|18
1642757750000|2022-01-21 09:35:50|346.34|340.94|346.3|340.9|346.35|340.95|346.28|340.88|20
1642757760000|2022-01-21 09:36:00|346.31|340.91|346.28|340.88|346.32|340.92|346.27|340.87|26
1642757770000|2022-01-21 09:36:10|346.27|340.87|346.33|340.93|346.33|340.93|346.15|340.75|22
1642757780000|2022-01-21 09:36:20|346.34|340.94|346.49|341.09|346.49|341.09|346.34|340.94|12
1642757790000|2022-01-21 09:36:30|346.48|341.08|346.44|341.04|346.48|341.08|346.43|341.03|10
1642757800000|2022-01-21 09:36:40|346.46|341.06|346.47|341.07|346.47|341.07|346.44|341.04|8
1642757810000|2022-01-21 09:36:50|346.45|341.05|346.44|341.04|346.45|341.05|346.43|341.03|5
1642757820000|2022-01-21 09:37:00|346.45|341.05|346.44|341.04|346.45|341.05|346.43|341.03|4
1642757830000|2022-01-21 09:37:10|346.43|341.03|346.39|340.99|346.44|341.04|346.39|340.99|6
1642757840000|2022-01-21 09:37:20|346.4|341|346.41|341.01|346.46|341.06|346.38|340.98|13
1642757850000|2022-01-21 09:37:30|346.42|341.02|346.4|341|346.42|341.02|346.39|340.99|12
1642757860000|2022-01-21 09:37:40|346.41|341.01|346.44|341.04|346.44|341.04|346.39|340.99|13
1642757870000|2022-01-21 09:37:50|346.42|341.02|346.42|341.02|346.44|341.04|346.42|341.02|7
1642757880000|2022-01-21 09:38:00|346.41|341.01|346.26|340.86|346.41|341.01|346.18|340.78|25
1642757890000|2022-01-21 09:38:10|346.27|340.87|346.22|340.82|346.3|340.9|346.19|340.79|10
1642757900000|2022-01-21 09:38:20|346.23|340.83|346.19|340.79|346.23|340.83|346.18|340.78|8
1642757910000|2022-01-21 09:38:30|346.18|340.78|346.21|340.81|346.21|340.81|346.18|340.78|8
1642757920000|2022-01-21 09:38:40|346.22|340.82|346.14|340.74|346.22|340.82|346.13|340.73|16
1642757930000|2022-01-21 09:38:50|346.13|340.73|346.15|340.75|346.15|340.75|346.13|340.73|14
1642757940000|2022-01-21 09:39:00|346.13|340.73|346.05|340.65|346.14|340.74|346.05|340.65|17
1642757950000|2022-01-21 09:39:10|346.06|340.66|345.99|340.59|346.06|340.66|345.99|340.59|8
1642757960000|2022-01-21 09:39:20|345.97|340.57|345.85|340.45|345.99|340.59|345.84|340.44|15
1642757970000|2022-01-21 09:39:30|345.84|340.44|345.79|340.39|345.84|340.44|345.74|340.34|14
1642757980000|2022-01-21 09:39:40|345.73|340.33|345.78|340.38|345.79|340.39|345.73|340.33|11
1642757990000|2022-01-21 09:39:50|345.76|340.36|345.76|340.36|345.78|340.38|345.7|340.3|19
1642758000000|2022-01-21 09:40:00|345.79|340.39|345.78|340.38|345.79|340.39|345.76|340.36|5
1642758010000|2022-01-21 09:40:10|345.74|340.34|345.76|340.36|345.87|340.47|345.74|340.34|28
1642758020000|2022-01-21 09:40:20|345.75|340.35|345.72|340.32|345.75|340.35|345.65|340.25|19
1642758030000|2022-01-21 09:40:30|345.73|340.33|345.79|340.39|345.79|340.39|345.73|340.33|16
1642758040000|2022-01-21 09:40:40|345.8|340.4|345.81|340.41|345.81|340.41|345.78|340.38|6
1642758050000|2022-01-21 09:40:50|345.84|340.44|345.89|340.49|345.93|340.53|345.8|340.4|21
1642758060000|2022-01-21 09:41:00|345.9|340.5|345.98|340.58|345.98|340.58|345.89|340.49|11
1642758070000|2022-01-21 09:41:10|345.96|340.56|346.1|340.7|346.1|340.7|345.89|340.49|15
1642758080000|2022-01-21 09:41:20|346.16|340.76|346.01|340.61|346.16|340.76|345.98|340.58|18
1642758090000|2022-01-21 09:41:30|346.07|340.67|345.87|340.47|346.07|340.67|345.85|340.45|24
1642758100000|2022-01-21 09:41:40|345.88|340.48|346|340.6|346.02|340.62|345.87|340.47|20
1642758110000|2022-01-21 09:41:50|345.99|340.59|345.99|340.59|345.99|340.59|345.99|340.59|1
1642758120000|2022-01-21 09:42:00|346|340.6|346.03|340.63|346.03|340.63|345.98|340.58|8
1642758130000|2022-01-21 09:42:10|346.02|340.62|346.07|340.67|346.09|340.69|346|340.6|16
1642758140000|2022-01-21 09:42:20|346.06|340.66|346.07|340.67|346.09|340.69|346.04|340.64|20
1642758150000|2022-01-21 09:42:30|346.05|340.65|346|340.6|346.06|340.66|345.92|340.52|25
1642758160000|2022-01-21 09:42:40|346.01|340.61|346.07|340.67|346.08|340.68|345.97|340.57|17
1642758170000|2022-01-21 09:42:50|346.08|340.68|346.13|340.73|346.16|340.76|346.08|340.68|16
1642758180000|2022-01-21 09:43:00|346.14|340.74|346.1|340.7|346.16|340.76|346.08|340.68|18
1642758190000|2022-01-21 09:43:10|346.09|340.69|345.94|340.54|346.1|340.7|345.94|340.54|24
1642758200000|2022-01-21 09:43:20|345.96|340.56|345.91|340.51|345.96|340.56|345.9|340.5|13
1642758210000|2022-01-21 09:43:30|345.9|340.5|345.92|340.52|345.93|340.53|345.9|340.5|12
1642758220000|2022-01-21 09:43:40|345.93|340.53|345.98|340.58|345.98|340.58|345.93|340.53|7
1642758230000|2022-01-21 09:43:50|345.97|340.57|345.99|340.59|346.01|340.61|345.96|340.56|16
1642758240000|2022-01-21 09:44:00|345.96|340.56|346.03|340.63|346.04|340.64|345.96|340.56|12
1642758250000|2022-01-21 09:44:10|346.02|340.62|346.05|340.65|346.09|340.69|346.01|340.61|26
1642758260000|2022-01-21 09:44:20|346.06|340.66|346.06|340.66|346.1|340.7|346.03|340.63|19
1642758270000|2022-01-21 09:44:30|346.03|340.63|346.07|340.67|346.07|340.67|346.02|340.62|4
1642758280000|2022-01-21 09:44:40|346.09|340.69|346.05|340.65|346.09|340.69|346.05|340.65|6
1642758290000|2022-01-21 09:44:50|346.06|340.66|346.06|340.66|346.07|340.67|346.06|340.66|3
1642758310000|2022-01-21 09:45:10|346.07|340.67|346.03|340.63|346.07|340.67|346|340.6|18
1642758320000|2022-01-21 09:45:20|346.02|340.62|346.07|340.67|346.07|340.67|346|340.6|10
1642758330000|2022-01-21 09:45:30|346.09|340.69|346.08|340.68|346.12|340.72|346.07|340.67|8
1642758340000|2022-01-21 09:45:40|346.06|340.66|346.19|340.79|346.19|340.79|346.06|340.66|17
1642758350000|2022-01-21 09:45:50|346.27|340.87|346.37|340.97|346.37|340.97|346.25|340.85|10
1642758360000|2022-01-21 09:46:00|346.31|340.91|346.34|340.94|346.39|340.99|346.31|340.91|18
1642758370000|2022-01-21 09:46:10|346.35|340.95|346.4|341|346.4|341|346.28|340.88|25
1642758380000|2022-01-21 09:46:20|346.41|341.01|346.36|340.96|346.41|341.01|346.36|340.96|10
1642758390000|2022-01-21 09:46:30|346.34|340.94|346.32|340.92|346.36|340.96|346.3|340.9|8
1642758400000|2022-01-21 09:46:40|346.33|340.93|346.38|340.98|346.44|341.04|346.33|340.93|14
1642758410000|2022-01-21 09:46:50|346.37|340.97|346.39|340.99|346.41|341.01|346.36|340.96|13
1642758420000|2022-01-21 09:47:00|346.38|340.98|346.35|340.95|346.38|340.98|346.35|340.95|6
1642758430000|2022-01-21 09:47:10|346.36|340.96|346.37|340.97|346.39|340.99|346.34|340.94|8
1642758440000|2022-01-21 09:47:20|346.4|341|346.46|341.06|346.46|341.06|346.36|340.96|19
1642758450000|2022-01-21 09:47:30|346.47|341.07|346.44|341.04|346.47|341.07|346.41|341.01|13
1642758460000|2022-01-21 09:47:40|346.45|341.05|346.37|340.97|346.46|341.06|346.37|340.97|19
1642758470000|2022-01-21 09:47:50|346.38|340.98|346.35|340.95|346.38|340.98|346.35|340.95|16
1642758480000|2022-01-21 09:48:00|346.36|340.96|346.38|340.98|346.39|340.99|346.35|340.95|14
1642758490000|2022-01-21 09:48:10|346.37|340.97|346.32|340.92|346.4|341|346.32|340.92|14
1642758500000|2022-01-21 09:48:20|346.31|340.91|346.35|340.95|346.35|340.95|346.3|340.9|15
1642758510000|2022-01-21 09:48:30|346.34|340.94|346.26|340.86|346.34|340.94|346.26|340.86|22
1642758520000|2022-01-21 09:48:40|346.25|340.85|346.17|340.77|346.26|340.86|346.16|340.76|17
1642758530000|2022-01-21 09:48:50|346.18|340.78|346.2|340.8|346.27|340.87|346.18|340.78|17
1642758540000|2022-01-21 09:49:00|346.21|340.81|346.15|340.75|346.21|340.81|346.12|340.72|12
1642758550000|2022-01-21 09:49:10|346.16|340.76|346.19|340.79|346.19|340.79|346.15|340.75|6
1642758560000|2022-01-21 09:49:20|346.18|340.78|346.18|340.78|346.19|340.79|346.15|340.75|17
1642758570000|2022-01-21 09:49:30|346.19|340.79|346.18|340.78|346.19|340.79|346.18|340.78|2
1642758580000|2022-01-21 09:49:40|346.19|340.79|346.19|340.79|346.2|340.8|346.18|340.78|5
1642758590000|2022-01-21 09:49:50|346.18|340.78|346.19|340.79|346.19|340.79|346.18|340.78|2
1642758600000|2022-01-21 09:50:00|346.18|340.78|346.24|340.84|346.24|340.84|346.18|340.78|7
1642758610000|2022-01-21 09:50:10|346.09|340.69|346.07|340.67|346.09|340.69|346.07|340.67|7
1642758620000|2022-01-21 09:50:20|346.08|340.68|346.24|340.84|346.29|340.89|346.07|340.67|15
1642758630000|2022-01-21 09:50:30|346.25|340.85|346.34|340.94|346.34|340.94|346.25|340.85|19
1642758640000|2022-01-21 09:50:40|346.35|340.95|346.35|340.95|346.35|340.95|346.29|340.89|16
1642758650000|2022-01-21 09:50:50|346.36|340.96|346.35|340.95|346.39|340.99|346.35|340.95|9
1642758660000|2022-01-21 09:51:00|346.34|340.94|346.38|340.98|346.38|340.98|346.25|340.85|16
1642758670000|2022-01-21 09:51:10|346.41|341.01|346.44|341.04|346.46|341.06|346.39|340.99|12
1642758680000|2022-01-21 09:51:20|346.45|341.05|346.44|341.04|346.45|341.05|346.42|341.02|12
1642758690000|2022-01-21 09:51:30|346.43|341.03|346.46|341.06|346.47|341.07|346.42|341.02|12
1642758700000|2022-01-21 09:51:40|346.47|341.07|346.52|341.12|346.52|341.12|346.47|341.07|13
1642758710000|2022-01-21 09:51:50|346.5|341.1|346.5|341.1|346.5|341.1|346.5|341.1|1
1642758720000|2022-01-21 09:52:00|346.49|341.09|346.49|341.09|346.49|341.09|346.48|341.08|3
1642758730000|2022-01-21 09:52:10|346.5|341.1|346.49|341.09|346.5|341.1|346.48|341.08|3
1642758740000|2022-01-21 09:52:20|346.48|341.08|346.64|341.24|346.64|341.24|346.48|341.08|11
1642758750000|2022-01-21 09:52:30|346.65|341.25|346.61|341.21|346.67|341.27|346.61|341.21|14
1642758760000|2022-01-21 09:52:40|346.63|341.23|346.68|341.28|346.68|341.28|346.62|341.22|10
1642758770000|2022-01-21 09:52:50|346.69|341.29|346.75|341.35|346.83|341.43|346.69|341.29|16
1642758780000|2022-01-21 09:53:00|346.78|341.38|346.77|341.37|346.83|341.43|346.76|341.36|11
1642758790000|2022-01-21 09:53:10|346.78|341.38|346.8|341.4|346.81|341.41|346.74|341.34|11
1642758800000|2022-01-21 09:53:20|346.79|341.39|346.68|341.28|346.82|341.42|346.67|341.27|24
1642758810000|2022-01-21 09:53:30|346.7|341.3|346.72|341.32|346.73|341.33|346.66|341.26|16
1642758820000|2022-01-21 09:53:40|346.74|341.34|346.82|341.42|346.83|341.43|346.72|341.32|23
1642758830000|2022-01-21 09:53:50|346.81|341.41|346.81|341.41|346.84|341.44|346.8|341.4|7
1642758840000|2022-01-21 09:54:00|346.84|341.44|346.85|341.45|346.87|341.47|346.84|341.44|10
1642758850000|2022-01-21 09:54:10|346.86|341.46|346.86|341.46|346.88|341.48|346.85|341.45|10
1642758870000|2022-01-21 09:54:30|346.84|341.44|346.75|341.35|346.86|341.46|346.74|341.34|19
1642758880000|2022-01-21 09:54:40|346.74|341.34|346.75|341.35|346.76|341.36|346.74|341.34|12
1642758890000|2022-01-21 09:54:50|346.76|341.36|346.67|341.27|346.76|341.36|346.65|341.25|20
1642758900000|2022-01-21 09:55:00|346.7|341.3|346.66|341.26|346.74|341.34|346.66|341.26|13
1642758910000|2022-01-21 09:55:10|346.67|341.27|346.7|341.3|346.73|341.33|346.67|341.27|13
1642758920000|2022-01-21 09:55:20|346.69|341.29|346.76|341.36|346.76|341.36|346.68|341.28|16
1642758930000|2022-01-21 09:55:30|346.77|341.37|346.68|341.28|346.77|341.37|346.68|341.28|10
1642758940000|2022-01-21 09:55:40|346.67|341.27|346.65|341.25|346.67|341.27|346.64|341.24|11
1642758950000|2022-01-21 09:55:50|346.64|341.24|346.62|341.22|346.65|341.25|346.62|341.22|6
1642758960000|2022-01-21 09:56:00|346.61|341.21|346.62|341.22|346.67|341.27|346.6|341.2|10
1642758970000|2022-01-21 09:56:10|346.64|341.24|346.58|341.18|346.64|341.24|346.57|341.17|10
1642758980000|2022-01-21 09:56:20|346.56|341.16|346.51|341.11|346.56|341.16|346.5|341.1|12
1642758990000|2022-01-21 09:56:30|346.5|341.1|346.48|341.08|346.5|341.1|346.48|341.08|3
1642759000000|2022-01-21 09:56:40|346.43|341.03|346.3|340.9|346.43|341.03|346.3|340.9|19
1642759010000|2022-01-21 09:56:50|346.28|340.88|346.23|340.83|346.28|340.88|346.23|340.83|10
1642759020000|2022-01-21 09:57:00|346.24|340.84|346.28|340.88|346.32|340.92|346.24|340.84|12
1642759030000|2022-01-21 09:57:10|346.29|340.89|346.38|340.98|346.38|340.98|346.29|340.89|10
1642759050000|2022-01-21 09:57:30|346.39|340.99|346.4|341|346.4|341|346.36|340.96|8
1642759060000|2022-01-21 09:57:40|346.39|340.99|346.41|341.01|346.41|341.01|346.37|340.97|9
1642759070000|2022-01-21 09:57:50|346.4|341|346.4|341|346.41|341.01|346.39|340.99|15
1642759080000|2022-01-21 09:58:00|346.41|341.01|346.4|341|346.41|341.01|346.4|341|4
1642759090000|2022-01-21 09:58:10|346.39|340.99|346.4|341|346.41|341.01|346.38|340.98|12
1642759100000|2022-01-21 09:58:20|346.39|340.99|346.31|340.91|346.4|341|346.3|340.9|23
1642759110000|2022-01-21 09:58:30|346.3|340.9|346.2|340.8|346.33|340.93|346.19|340.79|21
1642759120000|2022-01-21 09:58:40|346.21|340.81|346.14|340.74|346.25|340.85|346.14|340.74|17
1642759130000|2022-01-21 09:58:50|346.13|340.73|346.06|340.66|346.13|340.73|346.05|340.65|14
1642759140000|2022-01-21 09:59:00|346.09|340.69|345.99|340.59|346.09|340.69|345.99|340.59|19
1642759150000|2022-01-21 09:59:10|346.01|340.61|345.96|340.56|346.04|340.64|345.88|340.48|25
1642759160000|2022-01-21 09:59:20|345.98|340.58|345.98|340.58|345.98|340.58|345.95|340.55|11
1642759170000|2022-01-21 09:59:30|345.97|340.57|345.94|340.54|345.97|340.57|345.94|340.54|6
1642759180000|2022-01-21 09:59:40|345.9|340.5|345.86|340.46|345.9|340.5|345.83|340.43|8
1642759190000|2022-01-21 09:59:50|345.87|340.47|345.87|340.47|345.87|340.47|345.86|340.46|3
1642759200000|2022-01-21 10:00:00|345.86|340.46|345.68|340.28|345.86|340.46|345.66|340.26|13
1642759210000|2022-01-21 10:00:10|345.7|340.3|345.64|340.24|345.7|340.3|345.64|340.24|9
1642759220000|2022-01-21 10:00:20|345.63|340.23|345.65|340.25|345.71|340.31|345.63|340.23|16
1642759230000|2022-01-21 10:00:30|345.67|340.27|345.79|340.39|345.84|340.44|345.65|340.25|20
1642759240000|2022-01-21 10:00:40|345.78|340.38|345.66|340.26|345.79|340.39|345.63|340.23|25
1642759250000|2022-01-21 10:00:50|345.65|340.25|345.48|340.08|345.65|340.25|345.44|340.04|27
1642759260000|2022-01-21 10:01:00|345.49|340.09|345.49|340.09|345.6|340.2|345.47|340.07|28
1642759270000|2022-01-21 10:01:10|345.5|340.1|345.53|340.13|345.57|340.17|345.49|340.09|14
1642759280000|2022-01-21 10:01:20|345.52|340.12|345.55|340.15|345.55|340.15|345.49|340.09|6
1642759290000|2022-01-21 10:01:30|345.53|340.13|345.54|340.14|345.56|340.16|345.53|340.13|14
1642759300000|2022-01-21 10:01:40|345.53|340.13|345.68|340.28|345.76|340.36|345.5|340.1|28
1642759310000|2022-01-21 10:01:50|345.67|340.27|345.66|340.26|345.69|340.29|345.61|340.21|15
1642759320000|2022-01-21 10:02:00|345.65|340.25|345.66|340.26|345.72|340.32|345.64|340.24|27
1642759330000|2022-01-21 10:02:10|345.68|340.28|345.68|340.28|345.71|340.31|345.66|340.26|14
1642759340000|2022-01-21 10:02:20|345.67|340.27|345.7|340.3|345.72|340.32|345.65|340.25|20
1642759350000|2022-01-21 10:02:30|345.73|340.33|345.81|340.41|345.85|340.45|345.68|340.28|18
1642759360000|2022-01-21 10:02:40|345.78|340.38|345.7|340.3|345.78|340.38|345.63|340.23|18
1642759370000|2022-01-21 10:02:50|345.69|340.29|345.71|340.31|345.71|340.31|345.68|340.28|5
1642759380000|2022-01-21 10:03:00|345.7|340.3|345.82|340.42|345.82|340.42|345.7|340.3|15
1642759390000|2022-01-21 10:03:10|345.86|340.46|345.82|340.42|345.86|340.46|345.81|340.41|13
1642759400000|2022-01-21 10:03:20|345.83|340.43|345.94|340.54|345.96|340.56|345.82|340.42|9
1642759410000|2022-01-21 10:03:30|345.95|340.55|345.89|340.49|345.99|340.59|345.84|340.44|24
1642759420000|2022-01-21 10:03:40|345.9|340.5|345.93|340.53|345.93|340.53|345.86|340.46|20
1642759430000|2022-01-21 10:03:50|345.89|340.49|345.78|340.38|345.93|340.53|345.78|340.38|19
1642759440000|2022-01-21 10:04:00|345.8|340.4|345.9|340.5|345.97|340.57|345.8|340.4|17
1642759450000|2022-01-21 10:04:10|345.91|340.51|346.08|340.68|346.08|340.68|345.9|340.5|15
1642759460000|2022-01-21 10:04:20|346.09|340.69|346.11|340.71|346.15|340.75|346.04|340.64|14
1642759470000|2022-01-21 10:04:30|346.1|340.7|346.11|340.71|346.11|340.71|346.09|340.69|4
1642759480000|2022-01-21 10:04:40|346.1|340.7|346.15|340.75|346.15|340.75|346.09|340.69|10
1642759490000|2022-01-21 10:04:50|346.14|340.74|346.14|340.74|346.14|340.74|346.14|340.74|1
1642759500000|2022-01-21 10:05:00|346.15|340.75|346.14|340.74|346.16|340.76|346.14|340.74|6
1642759510000|2022-01-21 10:05:10|346.21|340.81|346.32|340.92|346.32|340.92|346.21|340.81|7
1642759520000|2022-01-21 10:05:20|346.33|340.93|346.42|341.02|346.43|341.03|346.33|340.93|8
1642759530000|2022-01-21 10:05:30|346.43|341.03|346.41|341.01|346.43|341.03|346.37|340.97|9
1642759540000|2022-01-21 10:05:40|346.45|341.05|346.37|340.97|346.5|341.1|346.35|340.95|14
1642759550000|2022-01-21 10:05:50|346.36|340.96|346.37|340.97|346.37|340.97|346.36|340.96|2
1642759560000|2022-01-21 10:06:00|346.38|340.98|346.3|340.9|346.38|340.98|346.29|340.89|15
1642759570000|2022-01-21 10:06:10|346.33|340.93|346.48|341.08|346.48|341.08|346.33|340.93|13
1642759580000|2022-01-21 10:06:20|346.46|341.06|346.47|341.07|346.5|341.1|346.45|341.05|18
1642759590000|2022-01-21 10:06:30|346.46|341.06|346.47|341.07|346.49|341.09|346.46|341.06|6
1642759600000|2022-01-21 10:06:40|346.46|341.06|346.47|341.07|346.47|341.07|346.45|341.05|4
1642759610000|2022-01-21 10:06:50|346.49|341.09|346.49|341.09|346.49|341.09|346.49|341.09|1
1642759620000|2022-01-21 10:07:00|346.51|341.11|346.5|341.1|346.51|341.11|346.5|341.1|2
1642759630000|2022-01-21 10:07:10|346.53|341.13|346.49|341.09|346.53|341.13|346.49|341.09|5
1642759640000|2022-01-21 10:07:20|346.52|341.12|346.49|341.09|346.57|341.17|346.49|341.09|16
1642759650000|2022-01-21 10:07:30|346.54|341.14|346.54|341.14|346.6|341.2|346.49|341.09|10
1642759660000|2022-01-21 10:07:40|346.55|341.15|346.55|341.15|346.55|341.15|346.55|341.15|1
1642759670000|2022-01-21 10:07:50|346.62|341.22|346.74|341.34|346.79|341.39|346.62|341.22|13
1642759680000|2022-01-21 10:08:00|346.73|341.33|346.71|341.31|346.75|341.35|346.7|341.3|15
1642759690000|2022-01-21 10:08:10|346.7|341.3|346.56|341.16|346.7|341.3|346.56|341.16|15
1642759700000|2022-01-21 10:08:20|346.55|341.15|346.4|341|346.56|341.16|346.37|340.97|24
1642759710000|2022-01-21 10:08:30|346.41|341.01|346.33|340.93|346.41|341.01|346.28|340.88|20
1642759720000|2022-01-21 10:08:40|346.28|340.88|346.22|340.82|346.31|340.91|346.2|340.8|18
1642759730000|2022-01-21 10:08:50|346.21|340.81|346.13|340.73|346.21|340.81|346.13|340.73|8
1642759740000|2022-01-21 10:09:00|346.12|340.72|345.85|340.45|346.12|340.72|345.85|340.45|19
1642759750000|2022-01-21 10:09:10|345.86|340.46|345.95|340.55|346.01|340.61|345.86|340.46|17
1642759760000|2022-01-21 10:09:20|345.96|340.56|346.09|340.69|346.09|340.69|345.96|340.56|21
1642759770000|2022-01-21 10:09:30|346.05|340.65|346.08|340.68|346.12|340.72|346.05|340.65|17
1642759780000|2022-01-21 10:09:40|346.06|340.66|345.99|340.59|346.07|340.67|345.99|340.59|20
1642759790000|2022-01-21 10:09:50|346|340.6|345.99|340.59|346.02|340.62|345.99|340.59|7
1642759800000|2022-01-21 10:10:00|345.97|340.57|345.99|340.59|346|340.6|345.97|340.57|6
1642759810000|2022-01-21 10:10:10|346|340.6|346.08|340.68|346.09|340.69|346|340.6|12
1642759820000|2022-01-21 10:10:20|346.07|340.67|346.14|340.74|346.15|340.75|346.07|340.67|14
1642759830000|2022-01-21 10:10:30|346.15|340.75|346.18|340.78|346.22|340.82|346.15|340.75|12
1642759840000|2022-01-21 10:10:40|346.17|340.77|346.17|340.77|346.18|340.78|346.16|340.76|8
1642759850000|2022-01-21 10:10:50|346.18|340.78|346.19|340.79|346.19|340.79|346.15|340.75|8
1642759860000|2022-01-21 10:11:00|346.2|340.8|346.2|340.8|346.22|340.82|346.2|340.8|7
1642759870000|2022-01-21 10:11:10|346.19|340.79|346.19|340.79|346.22|340.82|346.19|340.79|8
1642759880000|2022-01-21 10:11:20|346.18|340.78|346.26|340.86|346.26|340.86|346.17|340.77|10
1642759890000|2022-01-21 10:11:30|346.25|340.85|346.24|340.84|346.26|340.86|346.22|340.82|4
1642759900000|2022-01-21 10:11:40|346.22|340.82|346.18|340.78|346.22|340.82|346.18|340.78|5
1642759910000|2022-01-21 10:11:50|346.19|340.79|346.09|340.69|346.22|340.82|346.09|340.69|7
1642759920000|2022-01-21 10:12:00|346.07|340.67|346.07|340.67|346.09|340.69|345.99|340.59|21
1642759930000|2022-01-21 10:12:10|346.1|340.7|346.1|340.7|346.14|340.74|346.09|340.69|11
1642759940000|2022-01-21 10:12:20|346.09|340.69|346.3|340.9|346.3|340.9|346.09|340.69|11
1642759950000|2022-01-21 10:12:30|346.27|340.87|346.62|341.22|346.65|341.25|346.27|340.87|34
1642759960000|2022-01-21 10:12:40|346.61|341.21|346.69|341.29|346.7|341.3|346.53|341.13|19
1642759970000|2022-01-21 10:12:50|346.67|341.27|346.8|341.4|346.82|341.42|346.67|341.27|14
1642759980000|2022-01-21 10:13:00|346.82|341.42|346.84|341.44|346.88|341.48|346.78|341.38|19
1642759990000|2022-01-21 10:13:10|346.83|341.43|346.68|341.28|346.83|341.43|346.67|341.27|23
1642760000000|2022-01-21 10:13:20|346.69|341.29|346.75|341.35|346.76|341.36|346.68|341.28|21
1642760010000|2022-01-21 10:13:30|346.76|341.36|346.79|341.39|346.79|341.39|346.76|341.36|7
1642760020000|2022-01-21 10:13:40|346.78|341.38|346.8|341.4|346.8|341.4|346.77|341.37|7
1642760030000|2022-01-21 10:13:50|346.79|341.39|346.72|341.32|346.8|341.4|346.72|341.32|14
1642760040000|2022-01-21 10:14:00|346.7|341.3|346.57|341.17|346.71|341.31|346.56|341.16|13
1642760050000|2022-01-21 10:14:10|346.56|341.16|346.58|341.18|346.62|341.22|346.52|341.12|21
1642760060000|2022-01-21 10:14:20|346.59|341.19|346.46|341.06|346.59|341.19|346.45|341.05|22
1642760070000|2022-01-21 10:14:30|346.47|341.07|346.39|340.99|346.47|341.07|346.39|340.99|15
1642760080000|2022-01-21 10:14:40|346.4|341|346.18|340.78|346.41|341.01|346.15|340.75|23
1642760090000|2022-01-21 10:14:50|346.21|340.81|346.22|340.82|346.28|340.88|346.19|340.79|10
1642760100000|2022-01-21 10:15:00|346.21|340.81|346.22|340.82|346.22|340.82|346.18|340.78|9
1642760110000|2022-01-21 10:15:10|346.23|340.83|346.39|340.99|346.39|340.99|346.21|340.81|18
1642760120000|2022-01-21 10:15:20|346.4|341|346.43|341.03|346.43|341.03|346.39|340.99|10
1642760130000|2022-01-21 10:15:30|346.44|341.04|346.57|341.17|346.57|341.17|346.44|341.04|10
1642760140000|2022-01-21 10:15:40|346.58|341.18|346.62|341.22|346.62|341.22|346.56|341.16|12
1642760150000|2022-01-21 10:15:50|346.63|341.23|346.75|341.35|346.79|341.39|346.63|341.23|19
1642760160000|2022-01-21 10:16:00|346.77|341.37|346.79|341.39|346.83|341.43|346.74|341.34|22
1642760170000|2022-01-21 10:16:10|346.81|341.41|347.1|341.7|347.11|341.71|346.81|341.41|25
1642760180000|2022-01-21 10:16:20|347.11|341.71|346.98|341.58|347.14|341.74|346.98|341.58|14
1642760190000|2022-01-21 10:16:30|346.97|341.57|347.01|341.61|347.01|341.61|346.94|341.54|16
1642760200000|2022-01-21 10:16:40|347.07|341.67|347.04|341.64|347.1|341.7|347.01|341.61|20
1642760210000|2022-01-21 10:16:50|347.03|341.63|346.97|341.57|347.04|341.64|346.97|341.57|8
1642760220000|2022-01-21 10:17:00|346.98|341.58|346.93|341.53|346.99|341.59|346.93|341.53|9
1642760230000|2022-01-21 10:17:10|346.94|341.54|346.93|341.53|346.94|341.54|346.91|341.51|4
1642760240000|2022-01-21 10:17:20|346.94|341.54|346.89|341.49|346.94|341.54|346.89|341.49|9
1642760250000|2022-01-21 10:17:30|346.88|341.48|346.74|341.34|346.88|341.48|346.73|341.33|17
1642760260000|2022-01-21 10:17:40|346.73|341.33|346.71|341.31|346.73|341.33|346.7|341.3|5
1642760270000|2022-01-21 10:17:50|346.7|341.3|346.55|341.15|346.71|341.31|346.53|341.13|22
1642760280000|2022-01-21 10:18:00|346.56|341.16|346.39|340.99|346.56|341.16|346.39|340.99|23
1642760290000|2022-01-21 10:18:10|346.42|341.02|346.39|340.99|346.42|341.02|346.37|340.97|14
1642760300000|2022-01-21 10:18:20|346.4|341|346.4|341|346.41|341.01|346.38|340.98|13
1642760310000|2022-01-21 10:18:30|346.41|341.01|346.39|340.99|346.42|341.02|346.37|340.97|22
1642760320000|2022-01-21 10:18:40|346.38|340.98|346.41|341.01|346.41|341.01|346.37|340.97|10
1642760330000|2022-01-21 10:18:50|346.4|341|346.4|341|346.4|341|346.4|341|1
1642760340000|2022-01-21 10:19:00|346.38|340.98|346.41|341.01|346.44|341.04|346.38|340.98|11
1642760350000|2022-01-21 10:19:10|346.44|341.04|346.27|340.87|346.44|341.04|346.25|340.85|17
1642760360000|2022-01-21 10:19:20|346.26|340.86|346.13|340.73|346.27|340.87|346.12|340.72|15
1642760370000|2022-01-21 10:19:30|346.12|340.72|346.14|340.74|346.14|340.74|346.12|340.72|7
1642760380000|2022-01-21 10:19:40|346.1|340.7|345.9|340.5|346.1|340.7|345.9|340.5|17
1642760390000|2022-01-21 10:19:50|345.89|340.49|345.83|340.43|345.9|340.5|345.82|340.42|9
1642760400000|2022-01-21 10:20:00|345.82|340.42|345.79|340.39|345.83|340.43|345.78|340.38|6
1642760410000|2022-01-21 10:20:10|345.78|340.38|345.52|340.12|345.78|340.38|345.52|340.12|26
1642760420000|2022-01-21 10:20:20|345.54|340.14|345.64|340.24|345.64|340.24|345.46|340.06|21
1642760430000|2022-01-21 10:20:30|345.62|340.22|345.94|340.54|345.94|340.54|345.62|340.22|24
1642760440000|2022-01-21 10:20:40|345.95|340.55|345.93|340.53|346.06|340.66|345.93|340.53|21
1642760450000|2022-01-21 10:20:50|345.96|340.56|345.97|340.57|345.97|340.57|345.94|340.54|7
1642760460000|2022-01-21 10:21:00|345.98|340.58|346.03|340.63|346.04|340.64|345.97|340.57|9
1642760470000|2022-01-21 10:21:10|346.04|340.64|346.17|340.77|346.19|340.79|346.04|340.64|6
1642760480000|2022-01-21 10:21:20|346.18|340.78|346.18|340.78|346.19|340.79|346.18|340.78|3
1642760490000|2022-01-21 10:21:30|346.19|340.79|346.18|340.78|346.2|340.8|346.18|340.78|8
1642760510000|2022-01-21 10:21:50|346.2|340.8|346.24|340.84|346.24|340.84|346.2|340.8|2
1642760520000|2022-01-21 10:22:00|346.21|340.81|346.24|340.84|346.24|340.84|346.2|340.8|10
1642760530000|2022-01-21 10:22:10|346.15|340.75|346.21|340.81|346.21|340.81|346.11|340.71|24
1642760540000|2022-01-21 10:22:20|346.13|340.73|346.41|341.01|346.42|341.02|346.13|340.73|22
1642760550000|2022-01-21 10:22:30|346.42|341.02|346.39|340.99|346.42|341.02|346.38|340.98|9
1642760560000|2022-01-21 10:22:40|346.4|341|346.4|341|346.4|341|346.39|340.99|5
1642760570000|2022-01-21 10:22:50|346.39|340.99|346.38|340.98|346.4|341|346.38|340.98|6
1642760580000|2022-01-21 10:23:00|346.39|340.99|346.37|340.97|346.39|340.99|346.35|340.95|18
1642760590000|2022-01-21 10:23:10|346.35|340.95|346.32|340.92|346.35|340.95|346.27|340.87|16
1642760600000|2022-01-21 10:23:20|346.31|340.91|346.23|340.83|346.32|340.92|346.23|340.83|14
1642760610000|2022-01-21 10:23:30|346.25|340.85|346.24|340.84|346.25|340.85|346.22|340.82|15
1642760620000|2022-01-21 10:23:40|346.23|340.83|346.23|340.83|346.28|340.88|346.23|340.83|7
1642760630000|2022-01-21 10:23:50|346.24|340.84|346.24|340.84|346.25|340.85|346.22|340.82|12
1642760640000|2022-01-21 10:24:00|346.23|340.83|346.28|340.88|346.33|340.93|346.23|340.83|22
1642760650000|2022-01-21 10:24:10|346.32|340.92|346.45|341.05|346.46|341.06|346.26|340.86|19
1642760660000|2022-01-21 10:24:20|346.44|341.04|346.54|341.14|346.54|341.14|346.44|341.04|5
1642760670000|2022-01-21 10:24:30|346.55|341.15|346.56|341.16|346.58|341.18|346.54|341.14|12
1642760680000|2022-01-21 10:24:40|346.57|341.17|346.51|341.11|346.6|341.2|346.47|341.07|20
1642760690000|2022-01-21 10:24:50|346.52|341.12|346.51|341.11|346.53|341.13|346.51|341.11|7
1642760700000|2022-01-21 10:25:00|346.55|341.15|346.56|341.16|346.57|341.17|346.55|341.15|5
1642760710000|2022-01-21 10:25:10|346.54|341.14|346.5|341.1|346.56|341.16|346.49|341.09|15
1642760720000|2022-01-21 10:25:20|346.49|341.09|346.4|341|346.51|341.11|346.4|341|15
1642760730000|2022-01-21 10:25:30|346.39|340.99|346.34|340.94|346.43|341.03|346.34|340.94|10
1642760740000|2022-01-21 10:25:40|346.33|340.93|346.34|340.94|346.34|340.94|346.3|340.9|8
1642760750000|2022-01-21 10:25:50|346.21|340.81|346.15|340.75|346.21|340.81|346.12|340.72|7
1642760760000|2022-01-21 10:26:00|346.16|340.76|346.15|340.75|346.19|340.79|346.15|340.75|17
1642760770000|2022-01-21 10:26:10|346.14|340.74|346.24|340.84|346.24|340.84|346.14|340.74|11
1642760780000|2022-01-21 10:26:20|346.19|340.79|346.18|340.78|346.2|340.8|346.18|340.78|8
1642760790000|2022-01-21 10:26:30|346.17|340.77|346.11|340.71|346.17|340.77|346.11|340.71|9
1642760800000|2022-01-21 10:26:40|346.1|340.7|346.08|340.68|346.13|340.73|346.08|340.68|12
1642760810000|2022-01-21 10:26:50|346.09|340.69|346.06|340.66|346.09|340.69|346.05|340.65|17
1642760820000|2022-01-21 10:27:00|346.07|340.67|346.11|340.71|346.16|340.76|346.06|340.66|16
1642760830000|2022-01-21 10:27:10|346.16|340.76|346.25|340.85|346.26|340.86|346.16|340.76|13
1642760840000|2022-01-21 10:27:20|346.26|340.86|346.46|341.06|346.48|341.08|346.25|340.85|19
1642760850000|2022-01-21 10:27:30|346.45|341.05|346.37|340.97|346.45|341.05|346.37|340.97|8
1642760870000|2022-01-21 10:27:50|346.38|340.98|346.42|341.02|346.43|341.03|346.36|340.96|11
1642760880000|2022-01-21 10:28:00|346.38|340.98|346.37|340.97|346.41|341.01|346.36|340.96|17
1642760890000|2022-01-21 10:28:10|346.38|340.98|346.41|341.01|346.41|341.01|346.34|340.94|16
1642760900000|2022-01-21 10:28:20|346.38|340.98|346.39|340.99|346.4|341|346.38|340.98|4
1642760910000|2022-01-21 10:28:30|346.37|340.97|346.6|341.2|346.6|341.2|346.37|340.97|17
1642760920000|2022-01-21 10:28:40|346.63|341.23|346.62|341.22|346.63|341.23|346.58|341.18|12
1642760930000|2022-01-21 10:28:50|346.66|341.26|346.66|341.26|346.66|341.26|346.64|341.24|7
1642760940000|2022-01-21 10:29:00|346.7|341.3|346.79|341.39|346.79|341.39|346.7|341.3|5
1642760950000|2022-01-21 10:29:10|346.81|341.41|346.85|341.45|346.87|341.47|346.81|341.41|12
1642760960000|2022-01-21 10:29:20|346.83|341.43|346.66|341.26|346.86|341.46|346.66|341.26|22
1642760970000|2022-01-21 10:29:30|346.67|341.27|346.62|341.22|346.67|341.27|346.62|341.22|12
1642760980000|2022-01-21 10:29:40|346.6|341.2|346.6|341.2|346.62|341.22|346.47|341.07|19
1642760990000|2022-01-21 10:29:50|346.62|341.22|346.6|341.2|346.63|341.23|346.58|341.18|17
1642761000000|2022-01-21 10:30:00|346.61|341.21|346.45|341.05|346.61|341.21|346.45|341.05|21
1642761010000|2022-01-21 10:30:10|346.44|341.04|346.32|340.92|346.44|341.04|346.32|340.92|19
1642761020000|2022-01-21 10:30:20|346.33|340.93|346.34|340.94|346.36|340.96|346.29|340.89|14
1642761030000|2022-01-21 10:30:30|346.35|340.95|346.4|341|346.44|341.04|346.32|340.92|27
1642761040000|2022-01-21 10:30:40|346.41|341.01|346.6|341.2|346.61|341.21|346.41|341.01|20
1642761050000|2022-01-21 10:30:50|346.61|341.21|346.73|341.33|346.73|341.33|346.6|341.2|13
1642761060000|2022-01-21 10:31:00|346.72|341.32|346.71|341.31|346.84|341.44|346.7|341.3|25
1642761070000|2022-01-21 10:31:10|346.72|341.32|346.71|341.31|346.74|341.34|346.71|341.31|17
1642761080000|2022-01-21 10:31:20|346.7|341.3|346.58|341.18|346.73|341.33|346.55|341.15|24
1642761090000|2022-01-21 10:31:30|346.59|341.19|346.61|341.21|346.63|341.23|346.57|341.17|15
1642761100000|2022-01-21 10:31:40|346.6|341.2|346.4|341|346.6|341.2|346.37|340.97|21
1642761110000|2022-01-21 10:31:50|346.38|340.98|346.36|340.96|346.38|340.98|346.34|340.94|21
1642761120000|2022-01-21 10:32:00|346.37|340.97|346.39|340.99|346.39|340.99|346.37|340.97|4
1642761130000|2022-01-21 10:32:10|346.4|341|346.54|341.14|346.54|341.14|346.4|341|7
1642761160000|2022-01-21 10:32:40|346.53|341.13|346.54|341.14|346.55|341.15|346.53|341.13|5
1642761170000|2022-01-21 10:32:50|346.55|341.15|346.6|341.2|346.6|341.2|346.55|341.15|2
1642761180000|2022-01-21 10:33:00|346.59|341.19|346.6|341.2|346.6|341.2|346.59|341.19|2
1642761190000|2022-01-21 10:33:10|346.61|341.21|346.76|341.36|346.76|341.36|346.61|341.21|19
1642761200000|2022-01-21 10:33:20|346.73|341.33|346.81|341.41|346.86|341.46|346.73|341.33|25
1642761210000|2022-01-21 10:33:30|346.82|341.42|346.8|341.4|346.82|341.42|346.8|341.4|2
1642761220000|2022-01-21 10:33:40|346.78|341.38|346.71|341.31|346.78|341.38|346.71|341.31|16
1642761230000|2022-01-21 10:33:50|346.72|341.32|346.67|341.27|346.72|341.32|346.67|341.27|8
1642761240000|2022-01-21 10:34:00|346.66|341.26|346.63|341.23|346.66|341.26|346.6|341.2|20
1642761250000|2022-01-21 10:34:10|346.64|341.24|346.68|341.28|346.71|341.31|346.63|341.23|16
1642761260000|2022-01-21 10:34:20|346.74|341.34|346.76|341.36|346.82|341.42|346.72|341.32|21
1642761270000|2022-01-21 10:34:30|346.77|341.37|346.68|341.28|346.79|341.39|346.65|341.25|19
1642761280000|2022-01-21 10:34:40|346.69|341.29|346.69|341.29|346.69|341.29|346.68|341.28|3
1642761290000|2022-01-21 10:34:50|346.68|341.28|346.69|341.29|346.69|341.29|346.68|341.28|2
1642761300000|2022-01-21 10:35:00|346.7|341.3|346.7|341.3|346.7|341.3|346.69|341.29|3
1642761310000|2022-01-21 10:35:10|346.69|341.29|346.7|341.3|346.7|341.3|346.69|341.29|4
1642761320000|2022-01-21 10:35:20|346.66|341.26|346.66|341.26|346.66|341.26|346.66|341.26|1
1642761330000|2022-01-21 10:35:30|346.7|341.3|346.7|341.3|346.7|341.3|346.7|341.3|1
1642761340000|2022-01-21 10:35:40|346.72|341.32|346.75|341.35|346.75|341.35|346.72|341.32|2
1642761350000|2022-01-21 10:35:50|346.73|341.33|346.72|341.32|346.73|341.33|346.71|341.31|8
1642761360000|2022-01-21 10:36:00|346.73|341.33|346.73|341.33|346.73|341.33|346.73|341.33|1
1642761370000|2022-01-21 10:36:10|346.78|341.38|346.95|341.55|346.95|341.55|346.78|341.38|15
1642761380000|2022-01-21 10:36:20|346.93|341.53|346.89|341.49|346.97|341.57|346.86|341.46|15
1642761390000|2022-01-21 10:36:30|346.87|341.47|346.87|341.47|346.9|341.5|346.86|341.46|18
1642761400000|2022-01-21 10:36:40|346.88|341.48|346.88|341.48|346.91|341.51|346.86|341.46|19
1642761410000|2022-01-21 10:36:50|346.9|341.5|346.89|341.49|346.92|341.52|346.89|341.49|4
1642761420000|2022-01-21 10:37:00|346.87|341.47|346.84|341.44|346.88|341.48|346.78|341.38|22
1642761430000|2022-01-21 10:37:10|346.8|341.4|346.79|341.39|346.8|341.4|346.77|341.37|5
1642761440000|2022-01-21 10:37:20|346.78|341.38|346.78|341.38|346.79|341.39|346.77|341.37|7
1642761450000|2022-01-21 10:37:30|346.76|341.36|346.59|341.19|346.76|341.36|346.59|341.19|9
1642761460000|2022-01-21 10:37:40|346.6|341.2|346.61|341.21|346.63|341.23|346.59|341.19|15
1642761470000|2022-01-21 10:37:50|346.62|341.22|346.61|341.21|346.62|341.22|346.6|341.2|7
1642761480000|2022-01-21 10:38:00|346.62|341.22|346.64|341.24|346.65|341.25|346.58|341.18|21
1642761490000|2022-01-21 10:38:10|346.63|341.23|346.59|341.19|346.65|341.25|346.59|341.19|13
1642761500000|2022-01-21 10:38:20|346.6|341.2|346.51|341.11|346.6|341.2|346.51|341.11|7
1642761510000|2022-01-21 10:38:30|346.53|341.13|346.35|340.95|346.54|341.14|346.3|340.9|16
1642761520000|2022-01-21 10:38:40|346.34|340.94|346.3|340.9|346.34|340.94|346.29|340.89|9
1642761530000|2022-01-21 10:38:50|346.31|340.91|346.18|340.78|346.31|340.91|346.18|340.78|12
1642761540000|2022-01-21 10:39:00|346.1|340.7|346.19|340.79|346.21|340.81|346.1|340.7|19
1642761550000|2022-01-21 10:39:10|346.21|340.81|346.13|340.73|346.24|340.84|346.08|340.68|31
1642761560000|2022-01-21 10:39:20|346.1|340.7|346.04|340.64|346.13|340.73|346.02|340.62|17
1642761570000|2022-01-21 10:39:30|346.05|340.65|346.12|340.72|346.12|340.72|346.04|340.64|11
1642761580000|2022-01-21 10:39:40|346.13|340.73|346.1|340.7|346.17|340.77|346.08|340.68|21
1642761590000|2022-01-21 10:39:50|346.09|340.69|346.08|340.68|346.09|340.69|346.08|340.68|2
1642761600000|2022-01-21 10:40:00|346.06|340.66|346.04|340.64|346.06|340.66|346.03|340.63|3
1642761610000|2022-01-21 10:40:10|346.06|340.66|346.16|340.76|346.16|340.76|346.04|340.64|15
1642761620000|2022-01-21 10:40:20|346.19|340.79|346.19|340.79|346.25|340.85|346.18|340.78|19
1642761630000|2022-01-21 10:40:30|346.18|340.78|346.17|340.77|346.2|340.8|346.17|340.77|13
1642761640000|2022-01-21 10:40:40|346.16|340.76|346.2|340.8|346.21|340.81|346.16|340.76|11
1642761650000|2022-01-21 10:40:50|346.21|340.81|346.29|340.89|346.34|340.94|346.18|340.78|22
1642761660000|2022-01-21 10:41:00|346.28|340.88|346.43|341.03|346.43|341.03|346.28|340.88|15
1642761670000|2022-01-21 10:41:10|346.44|341.04|346.46|341.06|346.49|341.09|346.41|341.01|24
1642761680000|2022-01-21 10:41:20|346.44|341.04|346.46|341.06|346.47|341.07|346.44|341.04|11
1642761690000|2022-01-21 10:41:30|346.47|341.07|346.37|340.97|346.47|341.07|346.33|340.93|11
1642761700000|2022-01-21 10:41:40|346.36|340.96|346.36|340.96|346.38|340.98|346.35|340.95|7
1642761710000|2022-01-21 10:41:50|346.35|340.95|346.35|340.95|346.36|340.96|346.32|340.92|6
1642761720000|2022-01-21 10:42:00|346.36|340.96|346.32|340.92|346.37|340.97|346.31|340.91|12
1642761730000|2022-01-21 10:42:10|346.31|340.91|346.08|340.68|346.35|340.95|346.08|340.68|26
1642761740000|2022-01-21 10:42:20|346.07|340.67|345.75|340.35|346.07|340.67|345.74|340.34|18
1642761750000|2022-01-21 10:42:30|345.74|340.34|345.69|340.29|345.84|340.44|345.69|340.29|19
1642761760000|2022-01-21 10:42:40|345.67|340.27|345.49|340.09|345.67|340.27|345.49|340.09|14
1642761770000|2022-01-21 10:42:50|345.48|340.08|345.58|340.18|345.58|340.18|345.48|340.08|11
1642761780000|2022-01-21 10:43:00|345.6|340.2|345.52|340.12|345.6|340.2|345.5|340.1|18
1642761790000|2022-01-21 10:43:10|345.53|340.13|345.5|340.1|345.54|340.14|345.5|340.1|10
1642761800000|2022-01-21 10:43:20|345.51|340.11|345.5|340.1|345.51|340.11|345.49|340.09|4
1642761810000|2022-01-21 10:43:30|345.51|340.11|345.48|340.08|345.52|340.12|345.48|340.08|10
1642761820000|2022-01-21 10:43:40|345.49|340.09|345.45|340.05|345.49|340.09|345.45|340.05|11
1642761830000|2022-01-21 10:43:50|345.41|340.01|345.39|339.99|345.45|340.05|345.37|339.97|15
1642761840000|2022-01-21 10:44:00|345.4|340|345.49|340.09|345.51|340.11|345.39|339.99|12
1642761850000|2022-01-21 10:44:10|345.5|340.1|345.49|340.09|345.52|340.12|345.49|340.09|10
1642761860000|2022-01-21 10:44:20|345.46|340.06|345.51|340.11|345.51|340.11|345.46|340.06|11
1642761870000|2022-01-21 10:44:30|345.5|340.1|345.73|340.33|345.75|340.35|345.5|340.1|14
1642761880000|2022-01-21 10:44:40|345.74|340.34|345.78|340.38|345.8|340.4|345.74|340.34|10
1642761890000|2022-01-21 10:44:50|345.8|340.4|345.74|340.34|345.8|340.4|345.74|340.34|8
1642761900000|2022-01-21 10:45:00|345.75|340.35|345.75|340.35|345.75|340.35|345.74|340.34|9
1642761910000|2022-01-21 10:45:10|345.74|340.34|345.67|340.27|345.75|340.35|345.67|340.27|17
1642761920000|2022-01-21 10:45:20|345.66|340.26|345.58|340.18|345.66|340.26|345.58|340.18|5
1642761930000|2022-01-21 10:45:30|345.57|340.17|345.76|340.36|345.8|340.4|345.57|340.17|15
1642761940000|2022-01-21 10:45:40|345.78|340.38|346.03|340.63|346.03|340.63|345.78|340.38|14
1642761950000|2022-01-21 10:45:50|345.99|340.59|346.01|340.61|346.02|340.62|345.99|340.59|6
1642761960000|2022-01-21 10:46:00|346|340.6|345.97|340.57|346.04|340.64|345.97|340.57|15
1642761970000|2022-01-21 10:46:10|345.96|340.56|345.88|340.48|345.96|340.56|345.86|340.46|17
1642761980000|2022-01-21 10:46:20|345.89|340.49|345.89|340.49|345.89|340.49|345.86|340.46|16
1642761990000|2022-01-21 10:46:30|345.88|340.48|345.89|340.49|345.95|340.55|345.85|340.45|16
1642762000000|2022-01-21 10:46:40|345.87|340.47|345.86|340.46|345.89|340.49|345.85|340.45|16
1642762010000|2022-01-21 10:46:50|345.85|340.45|346.04|340.64|346.04|340.64|345.85|340.45|25
1642762020000|2022-01-21 10:47:00|346.02|340.62|346.04|340.64|346.04|340.64|346|340.6|13
1642762030000|2022-01-21 10:47:10|346.03|340.63|346.04|340.64|346.04|340.64|346.01|340.61|12
1642762040000|2022-01-21 10:47:20|346.03|340.63|346.04|340.64|346.05|340.65|346.01|340.61|14
1642762050000|2022-01-21 10:47:30|346.05|340.65|346.12|340.72|346.17|340.77|346.05|340.65|18
1642762060000|2022-01-21 10:47:40|346.08|340.68|346.15|340.75|346.15|340.75|346.08|340.68|10
1642762070000|2022-01-21 10:47:50|346.14|340.74|346.07|340.67|346.15|340.75|346.07|340.67|9
1642762080000|2022-01-21 10:48:00|346.08|340.68|346.12|340.72|346.14|340.74|346.07|340.67|11
1642762090000|2022-01-21 10:48:10|346.1|340.7|346.07|340.67|346.13|340.73|346.07|340.67|8
1642762100000|2022-01-21 10:48:20|346.08|340.68|346.1|340.7|346.12|340.72|346.08|340.68|6
1642762110000|2022-01-21 10:48:30|346.09|340.69|346.1|340.7|346.11|340.71|346.09|340.69|6
1642762120000|2022-01-21 10:48:40|346.11|340.71|346.11|340.71|346.13|340.73|346.1|340.7|5
1642762130000|2022-01-21 10:48:50|346.12|340.72|346.12|340.72|346.12|340.72|346.12|340.72|1
1642762140000|2022-01-21 10:49:00|346.11|340.71|345.94|340.54|346.11|340.71|345.94|340.54|20
1642762150000|2022-01-21 10:49:10|345.97|340.57|346.14|340.74|346.14|340.74|345.97|340.57|14
1642762160000|2022-01-21 10:49:20|346.15|340.75|346.18|340.78|346.18|340.78|346.15|340.75|6
1642762170000|2022-01-21 10:49:30|346.19|340.79|346.2|340.8|346.22|340.82|346.19|340.79|7
1642762180000|2022-01-21 10:49:40|346.19|340.79|346.2|340.8|346.22|340.82|346.19|340.79|8
1642762190000|2022-01-21 10:49:50|346.19|340.79|346.25|340.85|346.25|340.85|346.19|340.79|7
1642762200000|2022-01-21 10:50:00|346.24|340.84|346.23|340.83|346.25|340.85|346.23|340.83|11
1642762210000|2022-01-21 10:50:10|346.24|340.84|346.25|340.85|346.25|340.85|346.23|340.83|10
1642762220000|2022-01-21 10:50:20|346.26|340.86|346.49|341.09|346.49|341.09|346.26|340.86|12
1642762230000|2022-01-21 10:50:30|346.53|341.13|346.5|341.1|346.55|341.15|346.5|341.1|3
1642762240000|2022-01-21 10:50:40|346.51|341.11|346.49|341.09|346.54|341.14|346.46|341.06|12
1642762250000|2022-01-21 10:50:50|346.5|341.1|346.42|341.02|346.5|341.1|346.42|341.02|16
1642762260000|2022-01-21 10:51:00|346.43|341.03|346.45|341.05|346.47|341.07|346.4|341|12
1642762270000|2022-01-21 10:51:10|346.44|341.04|346.46|341.06|346.47|341.07|346.44|341.04|9
1642762280000|2022-01-21 10:51:20|346.45|341.05|346.3|340.9|346.46|341.06|346.3|340.9|19
1642762290000|2022-01-21 10:51:30|346.29|340.89|346.24|340.84|346.29|340.89|346.23|340.83|7
1642762300000|2022-01-21 10:51:40|346.23|340.83|346.21|340.81|346.23|340.83|346.17|340.77|9
1642762310000|2022-01-21 10:51:50|346.2|340.8|346.11|340.71|346.2|340.8|346.07|340.67|15
1642762320000|2022-01-21 10:52:00|346.14|340.74|345.92|340.52|346.16|340.76|345.92|340.52|16
1642762330000|2022-01-21 10:52:10|345.88|340.48|345.74|340.34|345.88|340.48|345.71|340.31|23
1642762340000|2022-01-21 10:52:20|345.75|340.35|345.82|340.42|345.82|340.42|345.7|340.3|22
1642762350000|2022-01-21 10:52:30|345.88|340.48|345.8|340.4|345.9|340.5|345.77|340.37|26
1642762360000|2022-01-21 10:52:40|345.79|340.39|345.78|340.38|345.79|340.39|345.76|340.36|15
1642762370000|2022-01-21 10:52:50|345.77|340.37|345.81|340.41|345.81|340.41|345.76|340.36|11
1642762380000|2022-01-21 10:53:00|345.8|340.4|345.8|340.4|345.81|340.41|345.8|340.4|5
1642762390000|2022-01-21 10:53:10|345.81|340.41|345.77|340.37|345.81|340.41|345.76|340.36|10
1642762400000|2022-01-21 10:53:20|345.76|340.36|345.75|340.35|345.77|340.37|345.74|340.34|10
1642762410000|2022-01-21 10:53:30|345.74|340.34|345.65|340.25|345.76|340.36|345.65|340.25|18
1642762420000|2022-01-21 10:53:40|345.67|340.27|345.64|340.24|345.67|340.27|345.63|340.23|11
1642762430000|2022-01-21 10:53:50|345.62|340.22|345.58|340.18|345.63|340.23|345.55|340.15|11
1642762440000|2022-01-21 10:54:00|345.53|340.13|345.56|340.16|345.58|340.18|345.53|340.13|13
1642762450000|2022-01-21 10:54:10|345.55|340.15|345.38|339.98|345.56|340.16|345.38|339.98|24
1642762460000|2022-01-21 10:54:20|345.39|339.99|345.41|340.01|345.42|340.02|345.38|339.98|10
1642762470000|2022-01-21 10:54:30|345.4|340|345.42|340.02|345.47|340.07|345.39|339.99|20
1642762480000|2022-01-21 10:54:40|345.4|340|345.56|340.16|345.58|340.18|345.39|339.99|11
1642762490000|2022-01-21 10:54:50|345.57|340.17|345.4|340|345.57|340.17|345.39|339.99|17
1642762500000|2022-01-21 10:55:00|345.41|340.01|345.48|340.08|345.51|340.11|345.41|340.01|17
1642762510000|2022-01-21 10:55:10|345.47|340.07|345.48|340.08|345.52|340.12|345.47|340.07|17
1642762520000|2022-01-21 10:55:20|345.5|340.1|345.57|340.17|345.59|340.19|345.49|340.09|19
1642762530000|2022-01-21 10:55:30|345.58|340.18|345.92|340.52|345.92|340.52|345.56|340.16|23
1642762540000|2022-01-21 10:55:40|345.91|340.51|346.07|340.67|346.09|340.69|345.9|340.5|26
1642762550000|2022-01-21 10:55:50|346.05|340.65|346.06|340.66|346.07|340.67|345.99|340.59|16
1642762560000|2022-01-21 10:56:00|346.05|340.65|346|340.6|346.07|340.67|346|340.6|12
1642762570000|2022-01-21 10:56:10|346.01|340.61|346.06|340.66|346.06|340.66|346|340.6|17
1642762580000|2022-01-21 10:56:20|346.07|340.67|346.11|340.71|346.11|340.71|346.02|340.62|10
1642762590000|2022-01-21 10:56:30|346.13|340.73|346.08|340.68|346.14|340.74|346.08|340.68|20
1642762600000|2022-01-21 10:56:40|346.07|340.67|346|340.6|346.07|340.67|345.99|340.59|23
1642762610000|2022-01-21 10:56:50|345.99|340.59|345.8|340.4|345.99|340.59|345.78|340.38|23
1642762620000|2022-01-21 10:57:00|345.81|340.41|345.73|340.33|345.81|340.41|345.73|340.33|21
1642762630000|2022-01-21 10:57:10|345.74|340.34|345.87|340.47|345.87|340.47|345.72|340.32|26
1642762640000|2022-01-21 10:57:20|345.84|340.44|345.93|340.53|345.96|340.56|345.82|340.42|20
1642762650000|2022-01-21 10:57:30|345.96|340.56|346.04|340.64|346.05|340.65|345.96|340.56|8
1642762660000|2022-01-21 10:57:40|346.03|340.63|346.16|340.76|346.16|340.76|346.03|340.63|10
1642762670000|2022-01-21 10:57:50|346.17|340.77|346.34|340.94|346.34|340.94|346.16|340.76|4
1642762680000|2022-01-21 10:58:00|346.43|341.03|346.5|341.1|346.56|341.16|346.4|341|22
1642762690000|2022-01-21 10:58:10|346.48|341.08|346.31|340.91|346.49|341.09|346.3|340.9|22
1642762700000|2022-01-21 10:58:20|346.3|340.9|346.22|340.82|346.3|340.9|346.21|340.81|16
1642762710000|2022-01-21 10:58:30|346.23|340.83|346.08|340.68|346.23|340.83|346.07|340.67|15
1642762720000|2022-01-21 10:58:40|346.07|340.67|346|340.6|346.08|340.68|345.99|340.59|15
1642762730000|2022-01-21 10:58:50|345.99|340.59|346.05|340.65|346.06|340.66|345.99|340.59|14
1642762740000|2022-01-21 10:59:00|346.04|340.64|346.08|340.68|346.16|340.76|346.04|340.64|18
1642762750000|2022-01-21 10:59:10|346.1|340.7|346.04|340.64|346.1|340.7|346.01|340.61|18
1642762760000|2022-01-21 10:59:20|346.05|340.65|345.98|340.58|346.06|340.66|345.95|340.55|20
1642762770000|2022-01-21 10:59:30|346.01|340.61|346.02|340.62|346.02|340.62|345.97|340.57|15
1642762780000|2022-01-21 10:59:40|346|340.6|346.2|340.8|346.2|340.8|346|340.6|16
1642762790000|2022-01-21 10:59:50|346.21|340.81|346.29|340.89|346.29|340.89|346.21|340.81|14
1642762800000|2022-01-21 11:00:00|346.28|340.88|346.11|340.71|346.28|340.88|346.11|340.71|21
1642762810000|2022-01-21 11:00:10|346.1|340.7|345.96|340.56|346.1|340.7|345.96|340.56|12
1642762820000|2022-01-21 11:00:20|345.97|340.57|345.97|340.57|345.97|340.57|345.94|340.54|18
1642762830000|2022-01-21 11:00:30|345.98|340.58|345.87|340.47|345.98|340.58|345.87|340.47|18
1642762840000|2022-01-21 11:00:40|345.88|340.48|345.92|340.52|345.95|340.55|345.87|340.47|21
1642762850000|2022-01-21 11:00:50|345.93|340.53|345.88|340.48|345.93|340.53|345.88|340.48|11
1642762860000|2022-01-21 11:01:00|345.89|340.49|346.22|340.82|346.22|340.82|345.87|340.47|25
1642762870000|2022-01-21 11:01:10|346.21|340.81|346.35|340.95|346.36|340.96|346.21|340.81|17
1642762880000|2022-01-21 11:01:20|346.31|340.91|346.29|340.89|346.31|340.91|346.22|340.82|20
1642762890000|2022-01-21 11:01:30|346.28|340.88|346.34|340.94|346.34|340.94|346.28|340.88|10
1642762900000|2022-01-21 11:01:40|346.33|340.93|346.25|340.85|346.34|340.94|346.25|340.85|13
1642762910000|2022-01-21 11:01:50|346.24|340.84|346.3|340.9|346.3|340.9|346.2|340.8|21
1642762920000|2022-01-21 11:02:00|346.29|340.89|346.32|340.92|346.33|340.93|346.27|340.87|18
1642762930000|2022-01-21 11:02:10|346.33|340.93|346.23|340.83|346.35|340.95|346.2|340.8|17
1642762940000|2022-01-21 11:02:20|346.24|340.84|346.31|340.91|346.32|340.92|346.23|340.83|8
1642762950000|2022-01-21 11:02:30|346.32|340.92|346.44|341.04|346.48|341.08|346.3|340.9|19
1642762960000|2022-01-21 11:02:40|346.45|341.05|346.54|341.14|346.61|341.21|346.45|341.05|17
1642762970000|2022-01-21 11:02:50|346.56|341.16|346.58|341.18|346.58|341.18|346.56|341.16|9
1642762980000|2022-01-21 11:03:00|346.57|341.17|346.48|341.08|346.57|341.17|346.48|341.08|9
1642762990000|2022-01-21 11:03:10|346.47|341.07|346.43|341.03|346.5|341.1|346.42|341.02|13
1642763000000|2022-01-21 11:03:20|346.42|341.02|346.41|341.01|346.42|341.02|346.37|340.97|11
1642763010000|2022-01-21 11:03:30|346.39|340.99|346.43|341.03|346.44|341.04|346.39|340.99|6
1642763020000|2022-01-21 11:03:40|346.44|341.04|346.6|341.2|346.63|341.23|346.43|341.03|18
1642763030000|2022-01-21 11:03:50|346.63|341.23|346.59|341.19|346.63|341.23|346.57|341.17|13
1642763040000|2022-01-21 11:04:00|346.6|341.2|346.5|341.1|346.6|341.2|346.46|341.06|16
1642763050000|2022-01-21 11:04:10|346.51|341.11|346.44|341.04|346.51|341.11|346.44|341.04|12
1642763060000|2022-01-21 11:04:20|346.45|341.05|346.47|341.07|346.48|341.08|346.45|341.05|11
1642763070000|2022-01-21 11:04:30|346.48|341.08|346.47|341.07|346.48|341.08|346.47|341.07|10
1642763080000|2022-01-21 11:04:40|346.46|341.06|346.39|340.99|346.47|341.07|346.39|340.99|10
1642763090000|2022-01-21 11:04:50|346.4|341|346.42|341.02|346.45|341.05|346.4|341|5
1642763100000|2022-01-21 11:05:00|346.4|341|346.4|341|346.42|341.02|346.4|341|5
1642763110000|2022-01-21 11:05:10|346.41|341.01|346.4|341|346.42|341.02|346.4|341|4
1642763120000|2022-01-21 11:05:20|346.39|340.99|346.64|341.24|346.64|341.24|346.39|340.99|19
1642763130000|2022-01-21 11:05:30|346.65|341.25|346.45|341.05|346.65|341.25|346.44|341.04|15
1642763140000|2022-01-21 11:05:40|346.44|341.04|346.43|341.03|346.44|341.04|346.42|341.02|6
1642763150000|2022-01-21 11:05:50|346.42|341.02|346.22|340.82|346.42|341.02|346.19|340.79|25
1642763160000|2022-01-21 11:06:00|346.21|340.81|346.16|340.76|346.24|340.84|346.16|340.76|14
1642763170000|2022-01-21 11:06:10|346.1|340.7|346.02|340.62|346.1|340.7|345.9|340.5|27
1642763180000|2022-01-21 11:06:20|346.04|340.64|345.89|340.49|346.04|340.64|345.89|340.49|25
1642763190000|2022-01-21 11:06:30|345.87|340.47|345.89|340.49|345.91|340.51|345.87|340.47|13
1642763200000|2022-01-21 11:06:40|345.87|340.47|345.75|340.35|345.87|340.47|345.75|340.35|4
1642763210000|2022-01-21 11:06:50|345.74|340.34|345.93|340.53|345.94|340.54|345.69|340.29|17
1642763220000|2022-01-21 11:07:00|345.92|340.52|345.95|340.55|345.98|340.58|345.91|340.51|20
1642763230000|2022-01-21 11:07:10|345.94|340.54|345.98|340.58|346.03|340.63|345.92|340.52|20
1642763240000|2022-01-21 11:07:20|345.97|340.57|346.15|340.75|346.15|340.75|345.97|340.57|20
1642763250000|2022-01-21 11:07:30|346.14|340.74|346.12|340.72|346.21|340.81|346.12|340.72|15
1642763260000|2022-01-21 11:07:40|346.17|340.77|346.06|340.66|346.17|340.77|346.01|340.61|22
1642763270000|2022-01-21 11:07:50|346.04|340.64|346.01|340.61|346.04|340.64|346.01|340.61|12
1642763280000|2022-01-21 11:08:00|346.02|340.62|346.04|340.64|346.04|340.64|346|340.6|7
1642763290000|2022-01-21 11:08:10|346.06|340.66|346.13|340.73|346.17|340.77|346.06|340.66|9
1642763300000|2022-01-21 11:08:20|346.14|340.74|346.13|340.73|346.14|340.74|346.1|340.7|10
1642763310000|2022-01-21 11:08:30|346.15|340.75|345.94|340.54|346.15|340.75|345.9|340.5|17
1642763320000|2022-01-21 11:08:40|345.95|340.55|345.95|340.55|345.96|340.56|345.93|340.53|12
1642763330000|2022-01-21 11:08:50|345.94|340.54|345.84|340.44|345.95|340.55|345.81|340.41|18
1642763340000|2022-01-21 11:09:00|345.87|340.47|345.8|340.4|345.87|340.47|345.79|340.39|20
1642763350000|2022-01-21 11:09:10|345.78|340.38|345.52|340.12|345.8|340.4|345.47|340.07|31
1642763360000|2022-01-21 11:09:20|345.5|340.1|345.71|340.31|345.72|340.32|345.49|340.09|26
1642763370000|2022-01-21 11:09:30|345.72|340.32|345.69|340.29|345.74|340.34|345.65|340.25|19
1642763380000|2022-01-21 11:09:40|345.7|340.3|345.78|340.38|345.78|340.38|345.69|340.29|14
1642763390000|2022-01-21 11:09:50|345.79|340.39|345.79|340.39|345.79|340.39|345.78|340.38|3
1642763400000|2022-01-21 11:10:00|345.81|340.41|345.91|340.51|345.96|340.56|345.81|340.41|21
1642763410000|2022-01-21 11:10:10|345.92|340.52|345.86|340.46|345.96|340.56|345.85|340.45|21
1642763420000|2022-01-21 11:10:20|345.87|340.47|345.71|340.31|345.87|340.47|345.67|340.27|27
1642763430000|2022-01-21 11:10:30|345.68|340.28|345.8|340.4|345.8|340.4|345.67|340.27|23
1642763440000|2022-01-21 11:10:40|345.77|340.37|345.75|340.35|345.83|340.43|345.75|340.35|20
1642763450000|2022-01-21 11:10:50|345.73|340.33|345.56|340.16|345.73|340.33|345.55|340.15|20
1642763460000|2022-01-21 11:11:00|345.55|340.15|345.67|340.27|345.7|340.3|345.5|340.1|23
1642763470000|2022-01-21 11:11:10|345.66|340.26|345.84|340.44|345.84|340.44|345.6|340.2|20
1642763480000|2022-01-21 11:11:20|345.83|340.43|345.82|340.42|345.84|340.44|345.79|340.39|13
1642763490000|2022-01-21 11:11:30|345.83|340.43|345.8|340.4|345.83|340.43|345.78|340.38|13
1642763500000|2022-01-21 11:11:40|345.79|340.39|345.84|340.44|345.86|340.46|345.78|340.38|12
1642763510000|2022-01-21 11:11:50|345.81|340.41|345.86|340.46|345.86|340.46|345.81|340.41|8
1642763520000|2022-01-21 11:12:00|345.84|340.44|346|340.6|346.05|340.65|345.84|340.44|17
1642763530000|2022-01-21 11:12:10|345.99|340.59|345.98|340.58|346|340.6|345.98|340.58|9
1642763540000|2022-01-21 11:12:20|345.97|340.57|346.02|340.62|346.05|340.65|345.97|340.57|16
1642763550000|2022-01-21 11:12:30|346.03|340.63|346.15|340.75|346.16|340.76|346.03|340.63|17
1642763560000|2022-01-21 11:12:40|346.16|340.76|346.16|340.76|346.16|340.76|346.16|340.76|1
1642763570000|2022-01-21 11:12:50|346.14|340.74|346.06|340.66|346.14|340.74|346.06|340.66|9
1642763580000|2022-01-21 11:13:00|346.07|340.67|346.14|340.74|346.28|340.88|346.07|340.67|30
1642763590000|2022-01-21 11:13:10|346.16|340.76|346.18|340.78|346.19|340.79|346.12|340.72|18
1642763600000|2022-01-21 11:13:20|346.17|340.77|345.95|340.55|346.18|340.78|345.95|340.55|24
1642763610000|2022-01-21 11:13:30|345.94|340.54|345.98|340.58|346.05|340.65|345.94|340.54|16
1642763620000|2022-01-21 11:13:40|345.97|340.57|345.96|340.56|346.01|340.61|345.95|340.55|19
1642763630000|2022-01-21 11:13:50|345.97|340.57|346.14|340.74|346.14|340.74|345.97|340.57|14
1642763640000|2022-01-21 11:14:00|346.16|340.76|345.97|340.57|346.16|340.76|345.97|340.57|17
1642763650000|2022-01-21 11:14:10|345.98|340.58|345.96|340.56|345.98|340.58|345.96|340.56|5
1642763660000|2022-01-21 11:14:20|345.98|340.58|346.02|340.62|346.02|340.62|345.97|340.57|14
1642763670000|2022-01-21 11:14:30|346.03|340.63|345.94|340.54|346.11|340.71|345.94|340.54|18
1642763680000|2022-01-21 11:14:40|345.95|340.55|345.88|340.48|345.95|340.55|345.88|340.48|13
1642763690000|2022-01-21 11:14:50|345.89|340.49|345.9|340.5|345.94|340.54|345.89|340.49|12
1642763700000|2022-01-21 11:15:00|345.91|340.51|345.9|340.5|345.93|340.53|345.9|340.5|13
1642763710000|2022-01-21 11:15:10|345.88|340.48|345.75|340.35|345.9|340.5|345.74|340.34|17
1642763720000|2022-01-21 11:15:20|345.74|340.34|345.84|340.44|345.84|340.44|345.62|340.22|23
1642763730000|2022-01-21 11:15:30|345.82|340.42|345.83|340.43|345.88|340.48|345.82|340.42|14
1642763740000|2022-01-21 11:15:40|345.84|340.44|345.97|340.57|345.97|340.57|345.84|340.44|14
1642763750000|2022-01-21 11:15:50|345.99|340.59|345.88|340.48|345.99|340.59|345.86|340.46|20
1642763760000|2022-01-21 11:16:00|345.89|340.49|345.87|340.47|345.96|340.56|345.85|340.45|28
1642763770000|2022-01-21 11:16:10|345.85|340.45|345.76|340.36|345.91|340.51|345.75|340.35|26
1642763780000|2022-01-21 11:16:20|345.77|340.37|345.88|340.48|345.88|340.48|345.77|340.37|15
1642763790000|2022-01-21 11:16:30|345.85|340.45|345.78|340.38|345.88|340.48|345.71|340.31|21
1642763800000|2022-01-21 11:16:40|345.77|340.37|345.79|340.39|345.81|340.41|345.7|340.3|22
1642763810000|2022-01-21 11:16:50|345.82|340.42|345.97|340.57|345.99|340.59|345.82|340.42|14
1642763820000|2022-01-21 11:17:00|345.95|340.55|345.87|340.47|345.95|340.55|345.86|340.46|13
1642763830000|2022-01-21 11:17:10|345.85|340.45|345.71|340.31|345.86|340.46|345.7|340.3|17
1642763840000|2022-01-21 11:17:20|345.7|340.3|345.72|340.32|345.73|340.33|345.58|340.18|20
1642763850000|2022-01-21 11:17:30|345.73|340.33|345.86|340.46|345.9|340.5|345.73|340.33|21
1642763860000|2022-01-21 11:17:40|345.87|340.47|345.59|340.19|345.87|340.47|345.59|340.19|24
1642763870000|2022-01-21 11:17:50|345.57|340.17|345.59|340.19|345.61|340.21|345.56|340.16|16
1642763880000|2022-01-21 11:18:00|345.6|340.2|345.51|340.11|345.61|340.21|345.51|340.11|13
1642763890000|2022-01-21 11:18:10|345.49|340.09|345.43|340.03|345.49|340.09|345.31|339.91|27
1642763900000|2022-01-21 11:18:20|345.42|340.02|345.47|340.07|345.48|340.08|345.42|340.02|7
1642763910000|2022-01-21 11:18:30|345.48|340.08|345.59|340.19|345.6|340.2|345.48|340.08|11
1642763920000|2022-01-21 11:18:40|345.58|340.18|345.47|340.07|345.59|340.19|345.43|340.03|14
1642763930000|2022-01-21 11:18:50|345.46|340.06|345.5|340.1|345.5|340.1|345.44|340.04|22
1642763940000|2022-01-21 11:19:00|345.51|340.11|345.46|340.06|345.55|340.15|345.42|340.02|31
1642763950000|2022-01-21 11:19:10|345.48|340.08|345.44|340.04|345.53|340.13|345.44|340.04|18
1642763960000|2022-01-21 11:19:20|345.43|340.03|345.45|340.05|345.46|340.06|345.43|340.03|15
1642763970000|2022-01-21 11:19:30|345.44|340.04|345.43|340.03|345.47|340.07|345.36|339.96|23
1642763980000|2022-01-21 11:19:40|345.44|340.04|345.35|339.95|345.44|340.04|345.35|339.95|14
1642763990000|2022-01-21 11:19:50|345.36|339.96|345.37|339.97|345.39|339.99|345.34|339.94|17
1642764000000|2022-01-21 11:20:00|345.38|339.98|345.39|339.99|345.41|340.01|345.3|339.9|23
1642764010000|2022-01-21 11:20:10|345.41|340.01|345.36|339.96|345.45|340.05|345.35|339.95|25
1642764020000|2022-01-21 11:20:20|345.37|339.97|345.33|339.93|345.38|339.98|345.27|339.87|22
1642764030000|2022-01-21 11:20:30|345.31|339.91|344.89|339.49|345.31|339.91|344.89|339.49|32
1642764040000|2022-01-21 11:20:40|344.88|339.48|344.93|339.53|344.94|339.54|344.8|339.4|30
1642764050000|2022-01-21 11:20:50|344.91|339.51|344.93|339.53|345.02|339.62|344.91|339.51|15
1642764060000|2022-01-21 11:21:00|344.95|339.55|344.86|339.46|344.96|339.56|344.71|339.31|29
1642764070000|2022-01-21 11:21:10|344.9|339.5|344.99|339.59|344.99|339.59|344.88|339.48|17
1642764080000|2022-01-21 11:21:20|345.01|339.61|345.2|339.8|345.21|339.81|345|339.6|25
1642764090000|2022-01-21 11:21:30|345.19|339.79|344.99|339.59|345.22|339.82|344.89|339.49|28
1642764100000|2022-01-21 11:21:40|345.01|339.61|345.06|339.66|345.15|339.75|345|339.6|29
1642764110000|2022-01-21 11:21:50|345.1|339.7|345.07|339.67|345.13|339.73|345.05|339.65|16
1642764120000|2022-01-21 11:22:00|345.09|339.69|345.27|339.87|345.27|339.87|345.09|339.69|18
1642764130000|2022-01-21 11:22:10|345.22|339.82|345.29|339.89|345.32|339.92|345.22|339.82|15
1642764140000|2022-01-21 11:22:20|345.28|339.88|345.34|339.94|345.35|339.95|345.27|339.87|14
1642764150000|2022-01-21 11:22:30|345.35|339.95|345.21|339.81|345.35|339.95|345.2|339.8|13
1642764160000|2022-01-21 11:22:40|345.14|339.74|345.15|339.75|345.17|339.77|345.1|339.7|19
1642764170000|2022-01-21 11:22:50|345.16|339.76|345.16|339.76|345.25|339.85|345.12|339.72|26
1642764180000|2022-01-21 11:23:00|345.18|339.78|345.18|339.78|345.19|339.79|345.14|339.74|20
1642764190000|2022-01-21 11:23:10|345.23|339.83|345.04|339.64|345.27|339.87|345.02|339.62|20
1642764200000|2022-01-21 11:23:20|345.03|339.63|344.91|339.51|345.05|339.65|344.9|339.5|19
1642764210000|2022-01-21 11:23:30|344.93|339.53|344.92|339.52|345.04|339.64|344.92|339.52|20
1642764220000|2022-01-21 11:23:40|344.93|339.53|345.1|339.7|345.12|339.72|344.93|339.53|26
1642764230000|2022-01-21 11:23:50|345.08|339.68|345.07|339.67|345.2|339.8|345.01|339.61|25
1642764240000|2022-01-21 11:24:00|345.02|339.62|345.16|339.76|345.16|339.76|345.01|339.61|25
1642764250000|2022-01-21 11:24:10|345.17|339.77|345.18|339.78|345.25|339.85|345.16|339.76|22
1642764260000|2022-01-21 11:24:20|345.17|339.77|345.19|339.79|345.24|339.84|345.17|339.77|18
1642764270000|2022-01-21 11:24:30|345.2|339.8|345.27|339.87|345.27|339.87|345.18|339.78|21
1642764280000|2022-01-21 11:24:40|345.28|339.88|345.35|339.95|345.37|339.97|345.25|339.85|18
1642764290000|2022-01-21 11:24:50|345.36|339.96|345.36|339.96|345.38|339.98|345.35|339.95|15
1642764300000|2022-01-21 11:25:00|345.35|339.95|345.36|339.96|345.39|339.99|345.35|339.95|14
1642764310000|2022-01-21 11:25:10|345.35|339.95|345.43|340.03|345.47|340.07|345.35|339.95|21
1642764320000|2022-01-21 11:25:20|345.44|340.04|345.29|339.89|345.44|340.04|345.26|339.86|29
1642764330000|2022-01-21 11:25:30|345.31|339.91|345.34|339.94|345.34|339.94|345.29|339.89|9
1642764340000|2022-01-21 11:25:40|345.33|339.93|345.26|339.86|345.38|339.98|345.22|339.82|23
1642764350000|2022-01-21 11:25:50|345.27|339.87|345.21|339.81|345.29|339.89|345.21|339.81|14
1642764360000|2022-01-21 11:26:00|345.24|339.84|345.2|339.8|345.25|339.85|345.19|339.79|12
1642764370000|2022-01-21 11:26:10|345.21|339.81|345.25|339.85|345.26|339.86|345.21|339.81|14
1642764380000|2022-01-21 11:26:20|345.24|339.84|345.24|339.84|345.25|339.85|345.23|339.83|7
1642764390000|2022-01-21 11:26:30|345.23|339.83|345.13|339.73|345.24|339.84|345.12|339.72|21
1642764400000|2022-01-21 11:26:40|345.14|339.74|345.25|339.85|345.31|339.91|345.14|339.74|18
1642764410000|2022-01-21 11:26:50|345.26|339.86|345.31|339.91|345.31|339.91|345.24|339.84|12
1642764420000|2022-01-21 11:27:00|345.33|339.93|345.41|340.01|345.45|340.05|345.32|339.92|17
1642764430000|2022-01-21 11:27:10|345.4|340|345.35|339.95|345.41|340.01|345.32|339.92|26
1642764440000|2022-01-21 11:27:20|345.36|339.96|345.36|339.96|345.37|339.97|345.35|339.95|7
1642764450000|2022-01-21 11:27:30|345.37|339.97|345.46|340.06|345.49|340.09|345.28|339.88|31
1642764460000|2022-01-21 11:27:40|345.47|340.07|345.47|340.07|345.48|340.08|345.38|339.98|27
1642764470000|2022-01-21 11:27:50|345.48|340.08|345.46|340.06|345.52|340.12|345.41|340.01|22
1642764480000|2022-01-21 11:28:00|345.45|340.05|345.57|340.17|345.59|340.19|345.45|340.05|14
1642764490000|2022-01-21 11:28:10|345.56|340.16|345.67|340.27|345.67|340.27|345.56|340.16|11
1642764500000|2022-01-21 11:28:20|345.66|340.26|345.77|340.37|345.78|340.38|345.66|340.26|18
1642764510000|2022-01-21 11:28:30|345.78|340.38|345.83|340.43|345.84|340.44|345.78|340.38|8
1642764520000|2022-01-21 11:28:40|345.81|340.41|345.83|340.43|345.84|340.44|345.81|340.41|14
1642764530000|2022-01-21 11:28:50|345.84|340.44|345.83|340.43|345.85|340.45|345.83|340.43|4
1642764540000|2022-01-21 11:29:00|345.84|340.44|345.92|340.52|346.03|340.63|345.83|340.43|19
1642764550000|2022-01-21 11:29:10|345.9|340.5|346|340.6|346|340.6|345.9|340.5|8
1642764560000|2022-01-21 11:29:20|346.01|340.61|346.22|340.82|346.22|340.82|346.01|340.61|12
1642764570000|2022-01-21 11:29:30|346.23|340.83|346.26|340.86|346.26|340.86|346.14|340.74|8
1642764580000|2022-01-21 11:29:40|346.23|340.83|346.24|340.84|346.24|340.84|346.21|340.81|6
1642764590000|2022-01-21 11:29:50|346.23|340.83|346.24|340.84|346.3|340.9|346.22|340.82|13
1642764600000|2022-01-21 11:30:00|346.27|340.87|346.2|340.8|346.31|340.91|346.19|340.79|20
1642764610000|2022-01-21 11:30:10|346.19|340.79|346.26|340.86|346.27|340.87|346.18|340.78|19
1642764620000|2022-01-21 11:30:20|346.28|340.88|346.27|340.87|346.29|340.89|346.25|340.85|12
1642764630000|2022-01-21 11:30:30|346.28|340.88|346.32|340.92|346.32|340.92|346.26|340.86|13
1642764640000|2022-01-21 11:30:40|346.34|340.94|346.22|340.82|346.34|340.94|346.22|340.82|13
1642764650000|2022-01-21 11:30:50|346.18|340.78|346.27|340.87|346.27|340.87|346.17|340.77|24
1642764660000|2022-01-21 11:31:00|346.26|340.86|346.26|340.86|346.3|340.9|346.24|340.84|18
1642764670000|2022-01-21 11:31:10|346.27|340.87|346.24|340.84|346.27|340.87|346.23|340.83|8
1642764680000|2022-01-21 11:31:20|346.25|340.85|346.03|340.63|346.25|340.85|346.03|340.63|14
1642764690000|2022-01-21 11:31:30|346.02|340.62|345.88|340.48|346.05|340.65|345.84|340.44|20
1642764700000|2022-01-21 11:31:40|345.89|340.49|346.03|340.63|346.03|340.63|345.85|340.45|22
1642764710000|2022-01-21 11:31:50|346.04|340.64|345.89|340.49|346.09|340.69|345.89|340.49|24
1642764720000|2022-01-21 11:32:00|345.9|340.5|345.69|340.29|345.92|340.52|345.69|340.29|19
1642764730000|2022-01-21 11:32:10|345.68|340.28|345.65|340.25|345.68|340.28|345.6|340.2|22
1642764740000|2022-01-21 11:32:20|345.64|340.24|345.66|340.26|345.66|340.26|345.61|340.21|11
1642764750000|2022-01-21 11:32:30|345.65|340.25|345.8|340.4|345.84|340.44|345.65|340.25|16
1642764760000|2022-01-21 11:32:40|345.81|340.41|345.74|340.34|345.85|340.45|345.69|340.29|23
1642764770000|2022-01-21 11:32:50|345.73|340.33|345.75|340.35|345.77|340.37|345.72|340.32|14
1642764780000|2022-01-21 11:33:00|345.73|340.33|345.6|340.2|345.75|340.35|345.57|340.17|19
1642764790000|2022-01-21 11:33:10|345.59|340.19|345.57|340.17|345.62|340.22|345.54|340.14|13
1642764800000|2022-01-21 11:33:20|345.5|340.1|345.49|340.09|345.53|340.13|345.47|340.07|9
1642764810000|2022-01-21 11:33:30|345.5|340.1|345.24|339.84|345.5|340.1|345.24|339.84|28
1642764820000|2022-01-21 11:33:40|345.23|339.83|345.28|339.88|345.29|339.89|345.2|339.8|23
1642764830000|2022-01-21 11:33:50|345.29|339.89|345.26|339.86|345.29|339.89|345.21|339.81|27
1642764840000|2022-01-21 11:34:00|345.27|339.87|345|339.6|345.28|339.88|344.98|339.58|32
1642764850000|2022-01-21 11:34:10|345.03|339.63|345.06|339.66|345.22|339.82|345.03|339.63|33
1642764860000|2022-01-21 11:34:20|345.17|339.77|345.08|339.68|345.17|339.77|345.08|339.68|18
1642764870000|2022-01-21 11:34:30|345.11|339.71|345.11|339.71|345.24|339.84|345.07|339.67|18
1642764880000|2022-01-21 11:34:40|345.1|339.7|345.08|339.68|345.12|339.72|345.06|339.66|17
1642764890000|2022-01-21 11:34:50|345.1|339.7|345.04|339.64|345.1|339.7|344.98|339.58|19
1642764900000|2022-01-21 11:35:00|345.05|339.65|345.02|339.62|345.05|339.65|344.97|339.57|21
1642764910000|2022-01-21 11:35:10|345.01|339.61|345.01|339.61|345.04|339.64|344.95|339.55|16
1642764920000|2022-01-21 11:35:20|345.04|339.64|345.01|339.61|345.04|339.64|345.01|339.61|12
1642764930000|2022-01-21 11:35:30|345.02|339.62|345.08|339.68|345.16|339.76|345.02|339.62|15
1642764940000|2022-01-21 11:35:40|345.1|339.7|345.11|339.71|345.11|339.71|345.1|339.7|8
1642764950000|2022-01-21 11:35:50|345.13|339.73|345.13|339.73|345.13|339.73|345.11|339.71|5
1642764960000|2022-01-21 11:36:00|345.14|339.74|345.41|340.01|345.45|340.05|345.14|339.74|17
1642764970000|2022-01-21 11:36:10|345.42|340.02|345.42|340.02|345.48|340.08|345.4|340|21
1642764980000|2022-01-21 11:36:20|345.43|340.03|345.36|339.96|345.43|340.03|345.36|339.96|7
1642764990000|2022-01-21 11:36:30|345.39|339.99|345.4|340|345.41|340.01|345.39|339.99|9
1642765000000|2022-01-21 11:36:40|345.41|340.01|345.43|340.03|345.43|340.03|345.4|340|4
1642765010000|2022-01-21 11:36:50|345.42|340.02|345.59|340.19|345.59|340.19|345.41|340.01|12
1642765020000|2022-01-21 11:37:00|345.6|340.2|345.67|340.27|345.7|340.3|345.54|340.14|11
1642765030000|2022-01-21 11:37:10|345.69|340.29|345.72|340.32|345.73|340.33|345.69|340.29|5
1642765040000|2022-01-21 11:37:20|345.79|340.39|345.9|340.5|345.95|340.55|345.79|340.39|15
1642765050000|2022-01-21 11:37:30|345.91|340.51|345.96|340.56|345.96|340.56|345.9|340.5|16
1642765060000|2022-01-21 11:37:40|345.95|340.55|345.7|340.3|345.98|340.58|345.7|340.3|23
1642765070000|2022-01-21 11:37:50|345.69|340.29|345.68|340.28|345.71|340.31|345.68|340.28|9
1642765080000|2022-01-21 11:38:00|345.67|340.27|345.81|340.41|345.83|340.43|345.67|340.27|25
1642765090000|2022-01-21 11:38:10|345.79|340.39|345.92|340.52|345.94|340.54|345.78|340.38|15
1642765100000|2022-01-21 11:38:20|345.91|340.51|345.85|340.45|345.91|340.51|345.8|340.4|15
1642765110000|2022-01-21 11:38:30|345.86|340.46|345.88|340.48|345.89|340.49|345.86|340.46|11
1642765120000|2022-01-21 11:38:40|345.89|340.49|345.87|340.47|345.9|340.5|345.86|340.46|11
1642765130000|2022-01-21 11:38:50|345.88|340.48|346.02|340.62|346.02|340.62|345.88|340.48|14
1642765140000|2022-01-21 11:39:00|346.06|340.66|345.87|340.47|346.06|340.66|345.85|340.45|23
1642765150000|2022-01-21 11:39:10|345.88|340.48|345.85|340.45|345.91|340.51|345.83|340.43|21
1642765160000|2022-01-21 11:39:20|345.86|340.46|345.75|340.35|345.86|340.46|345.74|340.34|18
1642765170000|2022-01-21 11:39:30|345.76|340.36|345.87|340.47|345.88|340.48|345.76|340.36|11
1642765180000|2022-01-21 11:39:40|345.85|340.45|345.85|340.45|345.89|340.49|345.81|340.41|18
1642765190000|2022-01-21 11:39:50|345.87|340.47|346.06|340.66|346.06|340.66|345.87|340.47|8
1642765200000|2022-01-21 11:40:00|346.04|340.64|346.18|340.78|346.2|340.8|346.04|340.64|16
1642765210000|2022-01-21 11:40:10|346.17|340.77|346.15|340.75|346.2|340.8|346.13|340.73|25
1642765220000|2022-01-21 11:40:20|346.14|340.74|346.16|340.76|346.17|340.77|346.14|340.74|15
1642765230000|2022-01-21 11:40:30|346.18|340.78|346.09|340.69|346.18|340.78|346.09|340.69|7
1642765240000|2022-01-21 11:40:40|346.08|340.68|345.97|340.57|346.09|340.69|345.97|340.57|7
1642765250000|2022-01-21 11:40:50|345.96|340.56|346.05|340.65|346.05|340.65|345.96|340.56|8
1642765260000|2022-01-21 11:41:00|346.04|340.64|345.93|340.53|346.05|340.65|345.93|340.53|10
1642765270000|2022-01-21 11:41:10|345.85|340.45|345.78|340.38|345.87|340.47|345.72|340.32|17
1642765280000|2022-01-21 11:41:20|345.76|340.36|345.78|340.38|345.83|340.43|345.72|340.32|19
1642765290000|2022-01-21 11:41:30|345.77|340.37|345.77|340.37|345.8|340.4|345.75|340.35|18
1642765300000|2022-01-21 11:41:40|345.78|340.38|345.78|340.38|345.86|340.46|345.78|340.38|17
1642765310000|2022-01-21 11:41:50|345.79|340.39|345.79|340.39|345.8|340.4|345.76|340.36|12
1642765320000|2022-01-21 11:42:00|345.8|340.4|345.82|340.42|345.85|340.45|345.77|340.37|19
1642765330000|2022-01-21 11:42:10|345.84|340.44|345.77|340.37|345.86|340.46|345.77|340.37|16
1642765340000|2022-01-21 11:42:20|345.8|340.4|345.79|340.39|345.8|340.4|345.77|340.37|10
1642765350000|2022-01-21 11:42:30|345.8|340.4|345.89|340.49|345.89|340.49|345.8|340.4|14
1642765360000|2022-01-21 11:42:40|345.88|340.48|345.88|340.48|345.88|340.48|345.8|340.4|18
1642765370000|2022-01-21 11:42:50|345.89|340.49|345.96|340.56|345.99|340.59|345.89|340.49|13
1642765380000|2022-01-21 11:43:00|345.99|340.59|345.99|340.59|346|340.6|345.99|340.59|5
1642765390000|2022-01-21 11:43:10|346|340.6|345.98|340.58|346.01|340.61|345.94|340.54|8
1642765400000|2022-01-21 11:43:20|345.99|340.59|346.14|340.74|346.17|340.77|345.96|340.56|26
1642765410000|2022-01-21 11:43:30|346.11|340.71|346.22|340.82|346.22|340.82|346.1|340.7|17
1642765420000|2022-01-21 11:43:40|346.21|340.81|346.12|340.72|346.22|340.82|346.12|340.72|10
1642765430000|2022-01-21 11:43:50|346.11|340.71|346.17|340.77|346.18|340.78|346.11|340.71|8
1642765440000|2022-01-21 11:44:00|346.18|340.78|346.28|340.88|346.28|340.88|346.18|340.78|13
1642765450000|2022-01-21 11:44:10|346.27|340.87|346.27|340.87|346.28|340.88|346.27|340.87|7
1642765460000|2022-01-21 11:44:20|346.28|340.88|346.28|340.88|346.28|340.88|346.27|340.87|17
1642765470000|2022-01-21 11:44:30|346.29|340.89|346.36|340.96|346.39|340.99|346.29|340.89|13
1642765480000|2022-01-21 11:44:40|346.34|340.94|346.35|340.95|346.37|340.97|346.34|340.94|12
1642765490000|2022-01-21 11:44:50|346.37|340.97|346.38|340.98|346.38|340.98|346.36|340.96|10
1642765500000|2022-01-21 11:45:00|346.37|340.97|346.3|340.9|346.38|340.98|346.3|340.9|12
1642765510000|2022-01-21 11:45:10|346.31|340.91|346.27|340.87|346.31|340.91|346.26|340.86|9
1642765520000|2022-01-21 11:45:20|346.28|340.88|346.24|340.84|346.29|340.89|346.22|340.82|14
1642765530000|2022-01-21 11:45:30|346.22|340.82|346.3|340.9|346.33|340.93|346.19|340.79|25
1642765540000|2022-01-21 11:45:40|346.29|340.89|346.33|340.93|346.33|340.93|346.28|340.88|10
1642765550000|2022-01-21 11:45:50|346.32|340.92|346.32|340.92|346.33|340.93|346.3|340.9|7
1642765560000|2022-01-21 11:46:00|346.31|340.91|346.26|340.86|346.33|340.93|346.21|340.81|14
1642765570000|2022-01-21 11:46:10|346.27|340.87|346.18|340.78|346.28|340.88|346.16|340.76|17
1642765580000|2022-01-21 11:46:20|346.19|340.79|346.18|340.78|346.19|340.79|346.18|340.78|6
1642765590000|2022-01-21 11:46:30|346.19|340.79|346.15|340.75|346.24|340.84|346.14|340.74|11
1642765600000|2022-01-21 11:46:40|346.17|340.77|346.21|340.81|346.22|340.82|346.15|340.75|15
1642765610000|2022-01-21 11:46:50|346.22|340.82|346.15|340.75|346.22|340.82|346.15|340.75|9
1642765620000|2022-01-21 11:47:00|346.13|340.73|346.09|340.69|346.13|340.73|346.07|340.67|8
1642765630000|2022-01-21 11:47:10|346.1|340.7|346.07|340.67|346.1|340.7|346|340.6|10
1642765640000|2022-01-21 11:47:20|346.08|340.68|346.08|340.68|346.09|340.69|346.07|340.67|5
1642765650000|2022-01-21 11:47:30|346.09|340.69|346|340.6|346.09|340.69|345.95|340.55|15
1642765660000|2022-01-21 11:47:40|346.01|340.61|345.91|340.51|346.04|340.64|345.91|340.51|22
1642765670000|2022-01-21 11:47:50|345.93|340.53|345.97|340.57|345.98|340.58|345.92|340.52|19
1642765680000|2022-01-21 11:48:00|345.98|340.58|346.05|340.65|346.07|340.67|345.96|340.56|19
1642765690000|2022-01-21 11:48:10|346.06|340.66|346|340.6|346.06|340.66|345.99|340.59|9
1642765700000|2022-01-21 11:48:20|345.97|340.57|345.79|340.39|345.97|340.57|345.77|340.37|11
1642765710000|2022-01-21 11:48:30|345.81|340.41|345.7|340.3|345.81|340.41|345.64|340.24|21
1642765720000|2022-01-21 11:48:40|345.72|340.32|345.72|340.32|345.75|340.35|345.71|340.31|21
1642765730000|2022-01-21 11:48:50|345.73|340.33|345.7|340.3|345.73|340.33|345.7|340.3|12
1642765740000|2022-01-21 11:49:00|345.68|340.28|345.78|340.38|345.79|340.39|345.67|340.27|11
1642765750000|2022-01-21 11:49:10|345.77|340.37|345.85|340.45|345.85|340.45|345.77|340.37|14
1642765760000|2022-01-21 11:49:20|345.83|340.43|345.85|340.45|345.85|340.45|345.83|340.43|7
1642765770000|2022-01-21 11:49:30|345.84|340.44|345.98|340.58|345.98|340.58|345.82|340.42|15
1642765780000|2022-01-21 11:49:40|345.97|340.57|345.96|340.56|346.02|340.62|345.95|340.55|20
1642765790000|2022-01-21 11:49:50|345.99|340.59|345.9|340.5|345.99|340.59|345.86|340.46|9
1642765800000|2022-01-21 11:50:00|345.92|340.52|345.87|340.47|345.95|340.55|345.87|340.47|9
1642765810000|2022-01-21 11:50:10|345.86|340.46|345.79|340.39|345.86|340.46|345.79|340.39|4
1642765820000|2022-01-21 11:50:20|345.81|340.41|345.74|340.34|345.82|340.42|345.71|340.31|16
1642765830000|2022-01-21 11:50:30|345.73|340.33|345.74|340.34|345.74|340.34|345.72|340.32|5
1642765840000|2022-01-21 11:50:40|345.73|340.33|345.73|340.33|345.75|340.35|345.71|340.31|16
1642765850000|2022-01-21 11:50:50|345.72|340.32|345.7|340.3|345.74|340.34|345.69|340.29|14
1642765860000|2022-01-21 11:51:00|345.71|340.31|345.79|340.39|345.8|340.4|345.71|340.31|15
1642765870000|2022-01-21 11:51:10|345.78|340.38|345.78|340.38|345.79|340.39|345.77|340.37|9
1642765880000|2022-01-21 11:51:20|345.79|340.39|345.91|340.51|345.91|340.51|345.76|340.36|16
1642765890000|2022-01-21 11:51:30|345.94|340.54|345.95|340.55|345.96|340.56|345.92|340.52|19
1642765900000|2022-01-21 11:51:40|345.94|340.54|346.02|340.62|346.05|340.65|345.93|340.53|20
1642765910000|2022-01-21 11:51:50|346.04|340.64|346.04|340.64|346.05|340.65|346.03|340.63|7
1642765920000|2022-01-21 11:52:00|346.05|340.65|346.18|340.78|346.19|340.79|346.04|340.64|19
1642765930000|2022-01-21 11:52:10|346.13|340.73|346.11|340.71|346.17|340.77|346.1|340.7|15
1642765940000|2022-01-21 11:52:20|346.1|340.7|346.11|340.71|346.16|340.76|346.07|340.67|19
1642765950000|2022-01-21 11:52:30|346.1|340.7|346.1|340.7|346.11|340.71|346.08|340.68|11
1642765960000|2022-01-21 11:52:40|346.08|340.68|346.08|340.68|346.11|340.71|346.08|340.68|9
1642765970000|2022-01-21 11:52:50|346.09|340.69|346.09|340.69|346.09|340.69|346.07|340.67|10
1642765980000|2022-01-21 11:53:00|346.07|340.67|346.03|340.63|346.09|340.69|346.03|340.63|5
1642765990000|2022-01-21 11:53:10|346.01|340.61|345.97|340.57|346.02|340.62|345.91|340.51|18
1642766000000|2022-01-21 11:53:20|345.96|340.56|345.99|340.59|346|340.6|345.96|340.56|10
1642766010000|2022-01-21 11:53:30|345.97|340.57|345.91|340.51|346.02|340.62|345.9|340.5|18
1642766020000|2022-01-21 11:53:40|345.89|340.49|345.91|340.51|345.93|340.53|345.89|340.49|8
1642766030000|2022-01-21 11:53:50|345.89|340.49|345.82|340.42|345.89|340.49|345.8|340.4|15
1642766040000|2022-01-21 11:54:00|345.8|340.4|345.78|340.38|345.84|340.44|345.74|340.34|25
1642766050000|2022-01-21 11:54:10|345.79|340.39|345.82|340.42|345.85|340.45|345.76|340.36|22
1642766060000|2022-01-21 11:54:20|345.85|340.45|345.79|340.39|345.85|340.45|345.78|340.38|21
1642766070000|2022-01-21 11:54:30|345.78|340.38|345.77|340.37|345.79|340.39|345.77|340.37|7
1642766080000|2022-01-21 11:54:40|345.79|340.39|345.77|340.37|345.79|340.39|345.75|340.35|11
1642766090000|2022-01-21 11:54:50|345.76|340.36|345.76|340.36|345.77|340.37|345.76|340.36|5
1642766100000|2022-01-21 11:55:00|345.75|340.35|345.75|340.35|345.77|340.37|345.73|340.33|9
1642766110000|2022-01-21 11:55:10|345.77|340.37|345.77|340.37|345.77|340.37|345.75|340.35|15
1642766120000|2022-01-21 11:55:20|345.74|340.34|345.66|340.26|345.74|340.34|345.65|340.25|9
1642766130000|2022-01-21 11:55:30|345.65|340.25|345.73|340.33|345.73|340.33|345.65|340.25|12
1642766140000|2022-01-21 11:55:40|345.74|340.34|345.83|340.43|345.84|340.44|345.74|340.34|10
1642766150000|2022-01-21 11:55:50|345.84|340.44|345.89|340.49|346.02|340.62|345.84|340.44|23
1642766160000|2022-01-21 11:56:00|345.91|340.51|346.11|340.71|346.16|340.76|345.81|340.41|26
1642766170000|2022-01-21 11:56:10|346.12|340.72|346|340.6|346.16|340.76|345.98|340.58|20
1642766180000|2022-01-21 11:56:20|346.01|340.61|345.93|340.53|346.01|340.61|345.93|340.53|20
1642766190000|2022-01-21 11:56:30|345.94|340.54|346.02|340.62|346.02|340.62|345.84|340.44|22
1642766200000|2022-01-21 11:56:40|346.03|340.63|345.79|340.39|346.07|340.67|345.78|340.38|29
1642766210000|2022-01-21 11:56:50|345.8|340.4|345.86|340.46|345.86|340.46|345.79|340.39|23
1642766220000|2022-01-21 11:57:00|345.85|340.45|345.98|340.58|345.98|340.58|345.85|340.45|20
1642766230000|2022-01-21 11:57:10|345.97|340.57|346|340.6|346|340.6|345.97|340.57|12
1642766240000|2022-01-21 11:57:20|346.01|340.61|346.12|340.72|346.15|340.75|346.01|340.61|24
1642766250000|2022-01-21 11:57:30|346.13|340.73|346.2|340.8|346.2|340.8|346.12|340.72|19
1642766260000|2022-01-21 11:57:40|346.21|340.81|346.18|340.78|346.21|340.81|346.15|340.75|15
1642766270000|2022-01-21 11:57:50|346.2|340.8|346.17|340.77|346.2|340.8|346.14|340.74|18
1642766280000|2022-01-21 11:58:00|346.16|340.76|346.16|340.76|346.21|340.81|346.13|340.73|11
1642766290000|2022-01-21 11:58:10|346.17|340.77|346.2|340.8|346.21|340.81|346.16|340.76|7
1642766300000|2022-01-21 11:58:20|346.18|340.78|346.19|340.79|346.22|340.82|346.17|340.77|18
1642766310000|2022-01-21 11:58:30|346.2|340.8|346.25|340.85|346.31|340.91|346.18|340.78|24
1642766320000|2022-01-21 11:58:40|346.26|340.86|346.27|340.87|346.38|340.98|346.23|340.83|17
1642766330000|2022-01-21 11:58:50|346.26|340.86|346.24|340.84|346.28|340.88|346.24|340.84|11
1642766340000|2022-01-21 11:59:00|346.23|340.83|346.25|340.85|346.25|340.85|346.15|340.75|16
1642766350000|2022-01-21 11:59:10|346.27|340.87|346.27|340.87|346.31|340.91|346.22|340.82|23
1642766360000|2022-01-21 11:59:20|346.24|340.84|346.18|340.78|346.24|340.84|346.18|340.78|14
1642766370000|2022-01-21 11:59:30|346.19|340.79|346.35|340.95|346.35|340.95|346.19|340.79|15
1642766380000|2022-01-21 11:59:40|346.36|340.96|346.37|340.97|346.37|340.97|346.36|340.96|2
1642766390000|2022-01-21 11:59:50|346.38|340.98|346.35|340.95|346.38|340.98|346.31|340.91|6
1642766400000|2022-01-21 12:00:00|346.36|340.96|346.41|341.01|346.41|341.01|346.34|340.94|20
1642766410000|2022-01-21 12:00:10|346.44|341.04|346.4|341|346.45|341.05|346.4|341|19
1642766420000|2022-01-21 12:00:20|346.39|340.99|346.36|340.96|346.43|341.03|346.35|340.95|13
1642766430000|2022-01-21 12:00:30|346.35|340.95|346.28|340.88|346.36|340.96|346.28|340.88|13
1642766440000|2022-01-21 12:00:40|346.26|340.86|346.28|340.88|346.28|340.88|346.25|340.85|10
1642766450000|2022-01-21 12:00:50|346.25|340.85|346.29|340.89|346.31|340.91|346.25|340.85|16
1642766460000|2022-01-21 12:01:00|346.3|340.9|346.38|340.98|346.4|341|346.3|340.9|10
1642766470000|2022-01-21 12:01:10|346.39|340.99|346.42|341.02|346.42|341.02|346.39|340.99|6
1642766480000|2022-01-21 12:01:20|346.41|341.01|346.41|341.01|346.42|341.02|346.41|341.01|9
1642766490000|2022-01-21 12:01:30|346.42|341.02|346.56|341.16|346.56|341.16|346.42|341.02|8
1642766500000|2022-01-21 12:01:40|346.57|341.17|346.63|341.23|346.63|341.23|346.56|341.16|7
1642766510000|2022-01-21 12:01:50|346.65|341.25|346.72|341.32|346.82|341.42|346.65|341.25|20
1642766520000|2022-01-21 12:02:00|346.73|341.33|346.67|341.27|346.76|341.36|346.64|341.24|19
1642766530000|2022-01-21 12:02:10|346.65|341.25|346.62|341.22|346.65|341.25|346.59|341.19|14
1642766540000|2022-01-21 12:02:20|346.64|341.24|346.68|341.28|346.71|341.31|346.64|341.24|12
1642766550000|2022-01-21 12:02:30|346.67|341.27|346.65|341.25|346.69|341.29|346.65|341.25|9
1642766560000|2022-01-21 12:02:40|346.63|341.23|346.53|341.13|346.65|341.25|346.51|341.11|19
1642766570000|2022-01-21 12:02:50|346.51|341.11|346.45|341.05|346.53|341.13|346.45|341.05|15
1642766580000|2022-01-21 12:03:00|346.4|341|346.38|340.98|346.4|341|346.38|340.98|3
1642766590000|2022-01-21 12:03:10|346.37|340.97|346.35|340.95|346.37|340.97|346.27|340.87|15
1642766600000|2022-01-21 12:03:20|346.38|340.98|346.34|340.94|346.38|340.98|346.34|340.94|6
1642766610000|2022-01-21 12:03:30|346.36|340.96|346.31|340.91|346.36|340.96|346.31|340.91|8
1642766620000|2022-01-21 12:03:40|346.32|340.92|346.23|340.83|346.32|340.92|346.22|340.82|13
1642766630000|2022-01-21 12:03:50|346.22|340.82|345.93|340.53|346.25|340.85|345.93|340.53|22
1642766640000|2022-01-21 12:04:00|345.87|340.47|345.92|340.52|345.93|340.53|345.86|340.46|23
1642766650000|2022-01-21 12:04:10|345.91|340.51|345.85|340.45|345.91|340.51|345.82|340.42|17
1642766660000|2022-01-21 12:04:20|345.86|340.46|345.83|340.43|345.86|340.46|345.83|340.43|10
1642766670000|2022-01-21 12:04:30|345.82|340.42|345.7|340.3|345.83|340.43|345.68|340.28|12
1642766680000|2022-01-21 12:04:40|345.69|340.29|345.69|340.29|345.69|340.29|345.67|340.27|8
1642766690000|2022-01-21 12:04:50|345.7|340.3|345.7|340.3|345.7|340.3|345.68|340.28|5
1642766700000|2022-01-21 12:05:00|345.71|340.31|345.77|340.37|345.79|340.39|345.7|340.3|10
1642766710000|2022-01-21 12:05:10|345.75|340.35|345.7|340.3|345.79|340.39|345.67|340.27|17
1642766720000|2022-01-21 12:05:20|345.71|340.31|345.42|340.02|345.71|340.31|345.42|340.02|21
1642766730000|2022-01-21 12:05:30|345.41|340.01|345.54|340.14|345.57|340.17|345.41|340.01|23
1642766740000|2022-01-21 12:05:40|345.53|340.13|345.57|340.17|345.57|340.17|345.49|340.09|19
1642766750000|2022-01-21 12:05:50|345.58|340.18|345.5|340.1|345.62|340.22|345.5|340.1|19
1642766760000|2022-01-21 12:06:00|345.51|340.11|345.11|339.71|345.53|340.13|345.11|339.71|29
1642766770000|2022-01-21 12:06:10|345.12|339.72|344.88|339.48|345.15|339.75|344.86|339.46|33
1642766780000|2022-01-21 12:06:20|344.89|339.49|344.93|339.53|344.99|339.59|344.82|339.42|30
1642766790000|2022-01-21 12:06:30|344.92|339.52|345.05|339.65|345.05|339.65|344.92|339.52|15
1642766800000|2022-01-21 12:06:40|345.03|339.63|344.95|339.55|345.03|339.63|344.92|339.52|16
1642766810000|2022-01-21 12:06:50|344.96|339.56|344.87|339.47|344.96|339.56|344.87|339.47|13
1642766820000|2022-01-21 12:07:00|344.86|339.46|344.7|339.3|344.86|339.46|344.7|339.3|22
1642766830000|2022-01-21 12:07:10|344.69|339.29|344.58|339.18|344.7|339.3|344.56|339.16|16
1642766840000|2022-01-21 12:07:20|344.59|339.19|344.48|339.08|344.72|339.32|344.48|339.08|21
1642766850000|2022-01-21 12:07:30|344.4|339|344.28|338.88|344.42|339.02|344.28|338.88|27
1642766860000|2022-01-21 12:07:40|344.29|338.89|344.13|338.73|344.29|338.89|344.08|338.68|26
1642766870000|2022-01-21 12:07:50|344.14|338.74|344.2|338.8|344.31|338.91|344.13|338.73|23
1642766880000|2022-01-21 12:08:00|344.21|338.81|343.88|338.48|344.21|338.81|343.88|338.48|25
1642766890000|2022-01-21 12:08:10|343.87|338.47|344.19|338.79|344.2|338.8|343.73|338.33|31
1642766900000|2022-01-21 12:08:20|344.2|338.8|343.89|338.49|344.2|338.8|343.85|338.45|23
1642766910000|2022-01-21 12:08:30|343.94|338.54|343.72|338.32|343.94|338.54|343.71|338.31|19
1642766920000|2022-01-21 12:08:40|343.73|338.33|343.63|338.23|343.77|338.37|343.63|338.23|23
1642766930000|2022-01-21 12:08:50|343.6|338.2|343.56|338.16|343.64|338.24|343.56|338.16|19
1642766940000|2022-01-21 12:09:00|343.54|338.14|343.53|338.13|343.58|338.18|343.52|338.12|17
1642766950000|2022-01-21 12:09:10|343.5|338.1|343.46|338.06|343.5|338.1|343.41|338.01|21
1642766960000|2022-01-21 12:09:20|343.48|338.08|343.63|338.23|343.63|338.23|343.48|338.08|17
1642766970000|2022-01-21 12:09:30|343.64|338.24|343.74|338.34|343.74|338.34|343.63|338.23|9
1642766980000|2022-01-21 12:09:40|343.73|338.33|343.47|338.07|343.73|338.33|343.45|338.05|24
1642766990000|2022-01-21 12:09:50|343.48|338.08|343.26|337.86|343.49|338.09|343.26|337.86|24
1642767000000|2022-01-21 12:10:00|343.25|337.85|343.03|337.63|343.25|337.85|342.86|337.46|26
1642767010000|2022-01-21 12:10:10|342.98|337.58|342.92|337.52|342.98|337.58|342.91|337.51|24
1642767020000|2022-01-21 12:10:20|342.9|337.5|342.9|337.5|342.91|337.51|342.89|337.49|7
1642767030000|2022-01-21 12:10:30|342.91|337.51|342.73|337.33|342.95|337.55|342.7|337.3|17
1642767040000|2022-01-21 12:10:40|342.72|337.32|342.58|337.18|342.75|337.35|342.51|337.11|29
1642767050000|2022-01-21 12:10:50|342.59|337.19|342.46|337.06|342.59|337.19|342.45|337.05|21
1642767060000|2022-01-21 12:11:00|342.45|337.05|342.48|337.08|342.5|337.1|342.43|337.03|21
1642767070000|2022-01-21 12:11:10|342.47|337.07|342.45|337.05|342.47|337.07|342.42|337.02|9
1642767080000|2022-01-21 12:11:20|342.46|337.06|342.54|337.14|342.64|337.24|342.46|337.06|19
1642767090000|2022-01-21 12:11:30|342.55|337.15|342.62|337.22|342.63|337.23|342.55|337.15|13
1642767100000|2022-01-21 12:11:40|342.63|337.23|342.6|337.2|342.65|337.25|342.59|337.19|23
1642767110000|2022-01-21 12:11:50|342.59|337.19|342.72|337.32|342.72|337.32|342.55|337.15|28
1642767120000|2022-01-21 12:12:00|342.68|337.28|342.81|337.41|342.84|337.44|342.68|337.28|25
1642767130000|2022-01-21 12:12:10|342.8|337.4|342.83|337.43|342.85|337.45|342.8|337.4|10
1642767140000|2022-01-21 12:12:20|342.84|337.44|342.93|337.53|342.98|337.58|342.84|337.44|5
1642767150000|2022-01-21 12:12:30|342.92|337.52|342.91|337.51|342.93|337.53|342.9|337.5|17
1642767160000|2022-01-21 12:12:40|342.9|337.5|342.7|337.3|342.9|337.5|342.67|337.27|12
1642767170000|2022-01-21 12:12:50|342.73|337.33|342.8|337.4|342.81|337.41|342.73|337.33|6
1642767180000|2022-01-21 12:13:00|342.81|337.41|342.91|337.51|342.93|337.53|342.81|337.41|30
1642767190000|2022-01-21 12:13:10|342.92|337.52|342.73|337.33|342.92|337.52|342.73|337.33|30
1642767200000|2022-01-21 12:13:20|342.74|337.34|342.82|337.42|342.83|337.43|342.66|337.26|27
1642767210000|2022-01-21 12:13:30|342.81|337.41|342.79|337.39|342.81|337.41|342.76|337.36|19
1642767220000|2022-01-21 12:13:40|342.8|337.4|342.71|337.31|342.81|337.41|342.71|337.31|12
1642767230000|2022-01-21 12:13:50|342.72|337.32|342.49|337.09|342.72|337.32|342.47|337.07|14
1642767240000|2022-01-21 12:14:00|342.48|337.08|342.52|337.12|342.53|337.13|342.44|337.04|14
1642767250000|2022-01-21 12:14:10|342.53|337.13|342.5|337.1|342.58|337.18|342.45|337.05|19
1642767260000|2022-01-21 12:14:20|342.43|337.03|342.48|337.08|342.48|337.08|342.42|337.02|12
1642767270000|2022-01-21 12:14:30|342.49|337.09|342.41|337.01|342.5|337.1|342.34|336.94|21
1642767280000|2022-01-21 12:14:40|342.42|337.02|342.39|336.99|342.44|337.04|342.38|336.98|15
1642767290000|2022-01-21 12:14:50|342.38|336.98|342.34|336.94|342.42|337.02|342.33|336.93|16
1642767300000|2022-01-21 12:15:00|342.35|336.95|342.38|336.98|342.38|336.98|342.33|336.93|15
1642767310000|2022-01-21 12:15:10|342.39|336.99|342.46|337.06|342.46|337.06|342.38|336.98|17
1642767320000|2022-01-21 12:15:20|342.47|337.07|342.64|337.24|342.67|337.27|342.45|337.05|30
1642767330000|2022-01-21 12:15:30|342.63|337.23|342.55|337.15|342.64|337.24|342.54|337.14|26
1642767340000|2022-01-21 12:15:40|342.52|337.12|342.44|337.04|342.54|337.14|342.41|337.01|30
1642767350000|2022-01-21 12:15:50|342.46|337.06|341.98|336.58|342.47|337.07|341.98|336.58|35
1642767360000|2022-01-21 12:16:00|342.05|336.65|341.82|336.42|342.13|336.73|341.82|336.42|28
1642767370000|2022-01-21 12:16:10|341.83|336.43|341.63|336.23|341.84|336.44|341.53|336.13|31
1642767380000|2022-01-21 12:16:20|341.68|336.28|342.2|336.8|342.24|336.84|341.65|336.25|32
1642767390000|2022-01-21 12:16:30|342.19|336.79|342.18|336.78|342.25|336.85|342.1|336.7|26
1642767400000|2022-01-21 12:16:40|342.16|336.76|342.22|336.82|342.22|336.82|342.03|336.63|28
1642767410000|2022-01-21 12:16:50|342.23|336.83|342.26|336.86|342.28|336.88|342.22|336.82|15
1642767420000|2022-01-21 12:17:00|342.27|336.87|342.66|337.26|342.66|337.26|342.26|336.86|28
1642767430000|2022-01-21 12:17:10|342.63|337.23|343.33|337.93|343.33|337.93|342.63|337.23|24
1642767440000|2022-01-21 12:17:20|343.26|337.86|343.04|337.64|343.28|337.88|343.04|337.64|25
1642767450000|2022-01-21 12:17:30|343.03|337.63|343.18|337.78|343.19|337.79|343.01|337.61|20
1642767460000|2022-01-21 12:17:40|343.19|337.79|343.11|337.71|343.19|337.79|343.11|337.71|17
1642767470000|2022-01-21 12:17:50|343.09|337.69|343.28|337.88|343.28|337.88|343.03|337.63|27
1642767480000|2022-01-21 12:18:00|343.27|337.87|343.15|337.75|343.31|337.91|343.14|337.74|29
1642767490000|2022-01-21 12:18:10|343.14|337.74|343.1|337.7|343.23|337.83|343.1|337.7|33
1642767500000|2022-01-21 12:18:20|343.08|337.68|343.31|337.91|343.33|337.93|343.08|337.68|24
1642767510000|2022-01-21 12:18:30|343.33|337.93|343.18|337.78|343.33|337.93|343.18|337.78|22
1642767520000|2022-01-21 12:18:40|343.17|337.77|342.98|337.58|343.17|337.77|342.98|337.58|15
1642767530000|2022-01-21 12:18:50|342.97|337.57|343.15|337.75|343.17|337.77|342.95|337.55|22
1642767540000|2022-01-21 12:19:00|343.14|337.74|342.95|337.55|343.17|337.77|342.95|337.55|21
1642767550000|2022-01-21 12:19:10|342.99|337.59|343.19|337.79|343.19|337.79|342.92|337.52|30
1642767560000|2022-01-21 12:19:20|343.18|337.78|343.22|337.82|343.22|337.82|343.05|337.65|26
1642767570000|2022-01-21 12:19:30|343.21|337.81|343.38|337.98|343.42|338.02|343.21|337.81|29
1642767580000|2022-01-21 12:19:40|343.39|337.99|343.5|338.1|343.53|338.13|343.39|337.99|23
1642767590000|2022-01-21 12:19:50|343.49|338.09|343.51|338.11|343.53|338.13|343.43|338.03|17
1642767600000|2022-01-21 12:20:00|343.5|338.1|343.38|337.98|343.5|338.1|343.33|337.93|29
1642767610000|2022-01-21 12:20:10|343.4|338|343.6|338.2|343.62|338.22|343.4|338|30
1642767620000|2022-01-21 12:20:20|343.59|338.19|343.52|338.12|343.62|338.22|343.48|338.08|28
1642767630000|2022-01-21 12:20:30|343.51|338.11|343.58|338.18|343.62|338.22|343.51|338.11|25
1642767640000|2022-01-21 12:20:40|343.59|338.19|343.55|338.15|343.6|338.2|343.48|338.08|22
1642767650000|2022-01-21 12:20:50|343.54|338.14|343.5|338.1|343.55|338.15|343.44|338.04|22
1642767660000|2022-01-21 12:21:00|343.47|338.07|343.36|337.96|343.48|338.08|343.34|337.94|26
1642767670000|2022-01-21 12:21:10|343.33|337.93|343.32|337.92|343.39|337.99|343.3|337.9|23
1642767680000|2022-01-21 12:21:20|343.34|337.94|343.42|338.02|343.48|338.08|343.34|337.94|21
1642767690000|2022-01-21 12:21:30|343.41|338.01|343.35|337.95|343.43|338.03|343.32|337.92|19
1642767700000|2022-01-21 12:21:40|343.37|337.97|343.57|338.17|343.57|338.17|343.35|337.95|18
1642767710000|2022-01-21 12:21:50|343.71|338.31|343.85|338.45|343.9|338.5|343.71|338.31|13
1642767720000|2022-01-21 12:22:00|343.91|338.51|344.11|338.71|344.11|338.71|343.89|338.49|27
1642767730000|2022-01-21 12:22:10|344.1|338.7|344.2|338.8|344.33|338.93|344.1|338.7|29
1642767740000|2022-01-21 12:22:20|344.18|338.78|344.15|338.75|344.24|338.84|344.13|338.73|23
1642767750000|2022-01-21 12:22:30|344.16|338.76|344.2|338.8|344.2|338.8|344.12|338.72|27
1642767760000|2022-01-21 12:22:40|344.21|338.81|344.15|338.75|344.36|338.96|344.13|338.73|24
1642767770000|2022-01-21 12:22:50|344.11|338.71|344.08|338.68|344.12|338.72|344.06|338.66|22
1642767780000|2022-01-21 12:23:00|344.07|338.67|343.75|338.35|344.07|338.67|343.75|338.35|30
1642767790000|2022-01-21 12:23:10|343.8|338.4|343.74|338.34|343.88|338.48|343.71|338.31|26
1642767800000|2022-01-21 12:23:20|343.72|338.32|343.89|338.49|343.89|338.49|343.72|338.32|16
1642767810000|2022-01-21 12:23:30|343.88|338.48|343.69|338.29|343.96|338.56|343.69|338.29|20
1642767820000|2022-01-21 12:23:40|343.68|338.28|343.78|338.38|343.78|338.38|343.68|338.28|26
1642767830000|2022-01-21 12:23:50|343.8|338.4|343.61|338.21|343.8|338.4|343.61|338.21|21
1642767840000|2022-01-21 12:24:00|343.62|338.22|343.79|338.39|343.85|338.45|343.62|338.22|25
1642767850000|2022-01-21 12:24:10|343.78|338.38|343.82|338.42|343.84|338.44|343.7|338.3|24
1642767860000|2022-01-21 12:24:20|343.85|338.45|343.8|338.4|343.85|338.45|343.72|338.32|16
1642767870000|2022-01-21 12:24:30|343.81|338.41|343.85|338.45|343.97|338.57|343.81|338.41|15
1642767880000|2022-01-21 12:24:40|343.84|338.44|343.89|338.49|343.89|338.49|343.72|338.32|26
1642767890000|2022-01-21 12:24:50|343.86|338.46|343.84|338.44|343.87|338.47|343.81|338.41|21
1642767900000|2022-01-21 12:25:00|343.85|338.45|343.81|338.41|343.87|338.47|343.79|338.39|13
1642767910000|2022-01-21 12:25:10|343.8|338.4|343.73|338.33|343.83|338.43|343.72|338.32|24
1642767920000|2022-01-21 12:25:20|343.74|338.34|343.67|338.27|343.76|338.36|343.66|338.26|16
1642767930000|2022-01-21 12:25:30|343.68|338.28|343.68|338.28|343.7|338.3|343.68|338.28|3
1642767940000|2022-01-21 12:25:40|343.69|338.29|343.68|338.28|343.7|338.3|343.68|338.28|6
1642767950000|2022-01-21 12:25:50|343.69|338.29|343.77|338.37|343.78|338.38|343.68|338.28|11
1642767960000|2022-01-21 12:26:00|343.79|338.39|343.7|338.3|343.8|338.4|343.7|338.3|16
1642767970000|2022-01-21 12:26:10|343.72|338.32|343.74|338.34|343.75|338.35|343.7|338.3|7
1642767980000|2022-01-21 12:26:20|343.75|338.35|343.44|338.04|343.76|338.36|343.36|337.96|30
1642767990000|2022-01-21 12:26:30|343.45|338.05|343.56|338.16|343.56|338.16|343.44|338.04|25
1642768000000|2022-01-21 12:26:40|343.55|338.15|343.44|338.04|343.58|338.18|343.43|338.03|18
1642768010000|2022-01-21 12:26:50|343.43|338.03|343.41|338.01|343.43|338.03|343.4|338|8
1642768020000|2022-01-21 12:27:00|343.4|338|343.33|337.93|343.4|338|343.32|337.92|21
1642768030000|2022-01-21 12:27:10|343.32|337.92|343.21|337.81|343.32|337.92|343.19|337.79|21
1642768040000|2022-01-21 12:27:20|343.2|337.8|342.99|337.59|343.23|337.83|342.99|337.59|27
1642768050000|2022-01-21 12:27:30|343.05|337.65|343.09|337.69|343.09|337.69|342.95|337.55|33
1642768060000|2022-01-21 12:27:40|343.08|337.68|342.93|337.53|343.08|337.68|342.93|337.53|22
1642768070000|2022-01-21 12:27:50|342.94|337.54|343.03|337.63|343.08|337.68|342.94|337.54|17
1642768080000|2022-01-21 12:28:00|343.04|337.64|343.13|337.73|343.14|337.74|343.04|337.64|14
1642768090000|2022-01-21 12:28:10|343.12|337.72|343.18|337.78|343.18|337.78|343.12|337.72|8
1642768100000|2022-01-21 12:28:20|343.19|337.79|343.18|337.78|343.21|337.81|343.1|337.7|12
1642768110000|2022-01-21 12:28:30|343.22|337.82|343.23|337.83|343.23|337.83|343.21|337.81|10
1642768120000|2022-01-21 12:28:40|343.25|337.85|343.25|337.85|343.27|337.87|343.24|337.84|9
1642768130000|2022-01-21 12:28:50|343.26|337.86|343.41|338.01|343.41|338.01|343.26|337.86|13
1642768140000|2022-01-21 12:29:00|343.4|338|343.41|338.01|343.43|338.03|343.4|338|5
1642768150000|2022-01-21 12:29:10|343.43|338.03|343.36|337.96|343.43|338.03|343.34|337.94|14
1642768160000|2022-01-21 12:29:20|343.37|337.97|343.08|337.68|343.39|337.99|342.98|337.58|29
1642768170000|2022-01-21 12:29:30|343.1|337.7|343.14|337.74|343.22|337.82|343.1|337.7|20
1642768180000|2022-01-21 12:29:40|343.13|337.73|342.96|337.56|343.13|337.73|342.94|337.54|23
1642768190000|2022-01-21 12:29:50|342.94|337.54|342.94|337.54|343.02|337.62|342.9|337.5|23
1642768200000|2022-01-21 12:30:00|342.92|337.52|342.79|337.39|342.93|337.53|342.77|337.37|18
1642768210000|2022-01-21 12:30:10|342.78|337.38|342.71|337.31|342.8|337.4|342.69|337.29|11
1642768220000|2022-01-21 12:30:20|342.74|337.34|342.69|337.29|342.8|337.4|342.69|337.29|14
1642768230000|2022-01-21 12:30:30|342.71|337.31|342.67|337.27|342.71|337.31|342.67|337.27|11
1642768240000|2022-01-21 12:30:40|342.63|337.23|342.85|337.45|342.88|337.48|342.62|337.22|21
1642768250000|2022-01-21 12:30:50|342.86|337.46|342.76|337.36|342.86|337.46|342.76|337.36|16
1642768260000|2022-01-21 12:31:00|342.74|337.34|342.85|337.45|342.86|337.46|342.74|337.34|23
1642768270000|2022-01-21 12:31:10|342.84|337.44|342.81|337.41|342.85|337.45|342.79|337.39|19
1642768280000|2022-01-21 12:31:20|342.8|337.4|342.63|337.23|342.82|337.42|342.63|337.23|32
1642768290000|2022-01-21 12:31:30|342.56|337.16|342.8|337.4|342.82|337.42|342.49|337.09|31
1642768300000|2022-01-21 12:31:40|342.79|337.39|342.56|337.16|342.79|337.39|342.56|337.16|22
1642768310000|2022-01-21 12:31:50|342.46|337.06|342.51|337.11|342.54|337.14|342.38|336.98|22
1642768320000|2022-01-21 12:32:00|342.53|337.13|342.62|337.22|342.66|337.26|342.5|337.1|18
1642768330000|2022-01-21 12:32:10|342.64|337.24|342.55|337.15|342.89|337.49|342.55|337.15|32
1642768340000|2022-01-21 12:32:20|342.53|337.13|342.53|337.13|342.63|337.23|342.48|337.08|32
1642768350000|2022-01-21 12:32:30|342.55|337.15|342.58|337.18|342.61|337.21|342.45|337.05|31
1642768360000|2022-01-21 12:32:40|342.59|337.19|342.62|337.22|342.67|337.27|342.57|337.17|23
1642768370000|2022-01-21 12:32:50|342.61|337.21|342.48|337.08|342.64|337.24|342.48|337.08|28
1642768380000|2022-01-21 12:33:00|342.49|337.09|342.26|336.86|342.5|337.1|342.26|336.86|18
1642768390000|2022-01-21 12:33:10|342.27|336.87|342.36|336.96|342.39|336.99|342.27|336.87|12
1642768400000|2022-01-21 12:33:20|342.32|336.92|342.4|337|342.41|337.01|342.2|336.8|28
1642768410000|2022-01-21 12:33:30|342.39|336.99|342.25|336.85|342.39|336.99|342.22|336.82|22
1642768420000|2022-01-21 12:33:40|342.24|336.84|341.69|336.29|342.26|336.86|341.66|336.26|25
1642768430000|2022-01-21 12:33:50|341.7|336.3|341.86|336.46|341.91|336.51|341.7|336.3|23
1642768440000|2022-01-21 12:34:00|341.84|336.44|341.59|336.19|341.84|336.44|341.59|336.19|16
1642768450000|2022-01-21 12:34:10|341.57|336.17|341.63|336.23|341.77|336.37|341.57|336.17|27
1642768460000|2022-01-21 12:34:20|341.65|336.25|341.68|336.28|341.92|336.52|341.65|336.25|27
1642768470000|2022-01-21 12:34:30|341.67|336.27|341.79|336.39|341.82|336.42|341.64|336.24|23
1642768480000|2022-01-21 12:34:40|341.77|336.37|341.28|335.88|341.77|336.37|341.27|335.87|22
1642768490000|2022-01-21 12:34:50|341.37|335.97|340.69|335.29|341.37|335.97|340.69|335.29|33
1642768500000|2022-01-21 12:35:00|340.63|335.23|340.34|334.94|340.63|335.23|340.34|334.94|37
1642768510000|2022-01-21 12:35:10|340.31|334.91|339.91|334.51|340.31|334.91|339.9|334.5|30
1642768520000|2022-01-21 12:35:20|339.89|334.49|340.01|334.61|340.01|334.61|339.61|334.21|28
1642768530000|2022-01-21 12:35:30|340.02|334.62|340.17|334.77|340.17|334.77|339.98|334.58|32
1642768540000|2022-01-21 12:35:40|340.22|334.82|340.23|334.83|340.27|334.87|340.1|334.7|21
1642768550000|2022-01-21 12:35:50|340.21|334.81|340.3|334.9|340.32|334.92|340.17|334.77|32
1642768560000|2022-01-21 12:36:00|340.31|334.91|339.79|334.39|340.37|334.97|339.79|334.39|37
1642768570000|2022-01-21 12:36:10|339.71|334.31|339.96|334.56|339.99|334.59|339.55|334.15|34
1642768580000|2022-01-21 12:36:20|339.94|334.54|339|333.6|339.95|334.55|339|333.6|36
1642768590000|2022-01-21 12:36:30|338.99|333.59|338.77|333.37|339.17|333.77|338.66|333.26|35
1642768600000|2022-01-21 12:36:40|338.65|333.25|337.6|332.2|338.65|333.25|337.6|332.2|33
1642768610000|2022-01-21 12:36:50|337.59|332.19|338.09|332.69|338.14|332.74|337.39|331.99|38
1642768620000|2022-01-21 12:37:00|338.04|332.64|338.18|332.78|338.19|332.79|337.74|332.34|34
1642768630000|2022-01-21 12:37:10|338.2|332.8|337.66|332.26|338.2|332.8|337.59|332.19|26
1642768640000|2022-01-21 12:37:20|337.62|332.22|336.86|331.46|337.62|332.22|336.86|331.46|28
1642768650000|2022-01-21 12:37:30|336.85|331.45|336.1|330.7|336.86|331.46|336.03|330.63|35
1642768660000|2022-01-21 12:37:40|336.09|330.69|337.12|331.72|337.12|331.72|336.09|330.69|36
1642768670000|2022-01-21 12:37:50|337.13|331.73|336.74|331.34|337.16|331.76|336.6|331.2|29
1642768680000|2022-01-21 12:38:00|336.71|331.31|337.3|331.9|337.34|331.94|336.7|331.3|34
1642768690000|2022-01-21 12:38:10|337.31|331.91|337.05|331.65|337.63|332.23|337.01|331.61|31
1642768700000|2022-01-21 12:38:20|337.08|331.68|337.15|331.75|337.16|331.76|336.76|331.36|34
1642768710000|2022-01-21 12:38:30|337.18|331.78|336.56|331.16|337.22|331.82|336.56|331.16|38
1642768720000|2022-01-21 12:38:40|336.55|331.15|336.15|330.75|336.64|331.24|336.15|330.75|28
1642768730000|2022-01-21 12:38:50|336.11|330.71|335.34|329.94|336.14|330.74|335.12|329.72|35
1642768740000|2022-01-21 12:39:00|335.41|330.01|336.24|330.84|336.32|330.92|335.41|330.01|38
1642768750000|2022-01-21 12:39:10|336.22|330.82|335.52|330.12|336.22|330.82|335.49|330.09|37
1642768760000|2022-01-21 12:39:20|335.55|330.15|335.08|329.68|335.7|330.3|335.08|329.68|34
1642768770000|2022-01-21 12:39:30|334.98|329.58|334.53|329.13|335.2|329.8|334.53|329.13|37
1642768780000|2022-01-21 12:39:40|334.56|329.16|335.16|329.76|335.16|329.76|334.52|329.12|39
1642768790000|2022-01-21 12:39:50|335.14|329.74|334.4|329|335.14|329.74|334.4|329|38
1642768800000|2022-01-21 12:40:00|334.41|329.01|335.07|329.67|335.14|329.74|334.29|328.89|36
1642768810000|2022-01-21 12:40:10|335.08|329.68|335.01|329.61|335.29|329.89|334.97|329.57|32
1642768820000|2022-01-21 12:40:20|335.03|329.63|335.4|330|335.4|330|335.03|329.63|36
1642768830000|2022-01-21 12:40:30|335.39|329.99|335.34|329.94|335.39|329.99|335.07|329.67|33
1642768840000|2022-01-21 12:40:40|335.35|329.95|335.17|329.77|335.4|330|335.12|329.72|31
1642768850000|2022-01-21 12:40:50|335.24|329.84|334.87|329.47|335.25|329.85|334.76|329.36|29
1642768860000|2022-01-21 12:41:00|334.82|329.42|334.75|329.35|334.82|329.42|334.61|329.21|31
1642768870000|2022-01-21 12:41:10|334.7|329.3|334.7|329.3|334.71|329.31|334.58|329.18|24
1642768880000|2022-01-21 12:41:20|334.67|329.27|334.57|329.17|334.8|329.4|334.51|329.11|33
1642768890000|2022-01-21 12:41:30|334.56|329.16|334.69|329.29|334.78|329.38|334.56|329.16|27
1642768900000|2022-01-21 12:41:40|334.66|329.26|334.66|329.26|334.69|329.29|334.61|329.21|25
1642768910000|2022-01-21 12:41:50|334.65|329.25|334.87|329.47|334.87|329.47|334.65|329.25|28
1642768920000|2022-01-21 12:42:00|334.89|329.49|335|329.6|335.06|329.66|334.89|329.49|30
1642768930000|2022-01-21 12:42:10|334.99|329.59|334.83|329.43|335.01|329.61|334.8|329.4|30
1642768940000|2022-01-21 12:42:20|334.82|329.42|334.17|328.77|334.82|329.42|334.17|328.77|30
1642768950000|2022-01-21 12:42:30|334.14|328.74|334.06|328.66|334.16|328.76|333.86|328.46|25
1642768960000|2022-01-21 12:42:40|334.07|328.67|334.24|328.84|334.41|329.01|334.05|328.65|29
1642768970000|2022-01-21 12:42:50|334.19|328.79|333.87|328.47|334.2|328.8|333.87|328.47|27
1642768980000|2022-01-21 12:43:00|333.85|328.45|334.09|328.69|334.11|328.71|333.82|328.42|23
1642768990000|2022-01-21 12:43:10|334.07|328.67|334.02|328.62|334.08|328.68|333.82|328.42|27
1642769000000|2022-01-21 12:43:20|333.95|328.55|333.94|328.54|334.03|328.63|333.94|328.54|19
1642769010000|2022-01-21 12:43:30|333.92|328.52|334.45|329.05|334.47|329.07|333.88|328.48|29
1642769020000|2022-01-21 12:43:40|334.46|329.06|334.7|329.3|334.71|329.31|334.38|328.98|29
1642769030000|2022-01-21 12:43:50|334.72|329.32|335.27|329.87|335.28|329.88|334.71|329.31|30
1642769040000|2022-01-21 12:44:00|335.29|329.89|335.41|330.01|335.51|330.11|335.25|329.85|24
1642769050000|2022-01-21 12:44:10|335.38|329.98|335.44|330.04|335.67|330.27|335.33|329.93|36
1642769060000|2022-01-21 12:44:20|335.47|330.07|335.27|329.87|335.54|330.14|335.23|329.83|31
1642769070000|2022-01-21 12:44:30|335.19|329.79|335.84|330.44|335.84|330.44|335.19|329.79|32
1642769080000|2022-01-21 12:44:40|335.8|330.4|336.09|330.69|336.12|330.72|335.72|330.32|34
1642769090000|2022-01-21 12:44:50|336.12|330.72|336.26|330.86|336.26|330.86|336.12|330.72|19
1642769100000|2022-01-21 12:45:00|336.25|330.85|335.87|330.47|336.27|330.87|335.84|330.44|31
1642769110000|2022-01-21 12:45:10|335.88|330.48|335.83|330.43|335.99|330.59|335.68|330.28|26
1642769120000|2022-01-21 12:45:20|335.82|330.42|335.78|330.38|335.98|330.58|335.71|330.31|33
1642769130000|2022-01-21 12:45:30|335.79|330.39|336.13|330.73|336.16|330.76|335.79|330.39|32
1642769140000|2022-01-21 12:45:40|336.17|330.77|336.11|330.71|336.19|330.79|335.96|330.56|32
1642769150000|2022-01-21 12:45:50|336.17|330.77|336.29|330.89|336.32|330.92|336.11|330.71|24
1642769160000|2022-01-21 12:46:00|336.3|330.9|336.16|330.76|336.3|330.9|336.09|330.69|26
1642769170000|2022-01-21 12:46:10|336.12|330.72|336.29|330.89|336.33|330.93|336.12|330.72|33
1642769180000|2022-01-21 12:46:20|336.27|330.87|336.53|331.13|336.53|331.13|336.27|330.87|28
1642769190000|2022-01-21 12:46:30|336.56|331.16|336.81|331.41|336.9|331.5|336.55|331.15|20
1642769200000|2022-01-21 12:46:40|336.74|331.34|337.14|331.74|337.14|331.74|336.72|331.32|30
1642769210000|2022-01-21 12:46:50|337.13|331.73|337.19|331.79|337.43|332.03|337.12|331.72|28
1642769220000|2022-01-21 12:47:00|337.22|331.82|337.32|331.92|337.71|332.31|337.18|331.78|33
1642769230000|2022-01-21 12:47:10|337.38|331.98|337.51|332.11|337.69|332.29|337.38|331.98|28
1642769240000|2022-01-21 12:47:20|337.48|332.08|337.69|332.29|337.85|332.45|337.46|332.06|32
1642769250000|2022-01-21 12:47:30|337.66|332.26|337.32|331.92|337.7|332.3|337.24|331.84|32
1642769260000|2022-01-21 12:47:40|337.34|331.94|337.54|332.14|337.65|332.25|337.33|331.93|33
1642769270000|2022-01-21 12:47:50|337.59|332.19|337.49|332.09|337.63|332.23|337.49|332.09|29
1642769280000|2022-01-21 12:48:00|337.47|332.07|337.6|332.2|337.6|332.2|337.22|331.82|31
1642769290000|2022-01-21 12:48:10|337.58|332.18|337.68|332.28|337.68|332.28|337.47|332.07|34
1642769300000|2022-01-21 12:48:20|337.66|332.26|337.47|332.07|337.69|332.29|337.42|332.02|32
1642769310000|2022-01-21 12:48:30|337.48|332.08|337.86|332.46|337.86|332.46|337.44|332.04|30
1642769320000|2022-01-21 12:48:40|337.84|332.44|338.22|332.82|338.22|332.82|337.78|332.38|29
1642769330000|2022-01-21 12:48:50|338.24|332.84|338.36|332.96|338.36|332.96|338.14|332.74|22
1642769340000|2022-01-21 12:49:00|338.29|332.89|338.12|332.72|338.36|332.96|337.99|332.59|33
1642769350000|2022-01-21 12:49:10|338.2|332.8|338.1|332.7|338.25|332.85|338.04|332.64|31
1642769360000|2022-01-21 12:49:20|338.12|332.72|338.02|332.62|338.16|332.76|338|332.6|29
1642769370000|2022-01-21 12:49:30|337.96|332.56|338.11|332.71|338.14|332.74|337.95|332.55|23
1642769380000|2022-01-21 12:49:40|338.13|332.73|338.14|332.74|338.14|332.74|338.09|332.69|24
1642769390000|2022-01-21 12:49:50|338.13|332.73|337.87|332.47|338.14|332.74|337.86|332.46|23
1642769400000|2022-01-21 12:50:00|337.9|332.5|338.06|332.66|338.2|332.8|337.9|332.5|30
1642769410000|2022-01-21 12:50:10|338.07|332.67|338.24|332.84|338.24|332.84|338.07|332.67|28
1642769420000|2022-01-21 12:50:20|338.19|332.79|338.47|333.07|338.47|333.07|338.19|332.79|34
1642769430000|2022-01-21 12:50:30|338.45|333.05|338.43|333.03|338.75|333.35|338.43|333.03|36
1642769440000|2022-01-21 12:50:40|338.46|333.06|338.33|332.93|338.5|333.1|338.32|332.92|31
1642769450000|2022-01-21 12:50:50|338.34|332.94|338.48|333.08|338.51|333.11|338.27|332.87|31
1642769460000|2022-01-21 12:51:00|338.51|333.11|338.75|333.35|338.76|333.36|338.42|333.02|33
1642769470000|2022-01-21 12:51:10|338.76|333.36|338.64|333.24|338.84|333.44|338.64|333.24|31
1642769480000|2022-01-21 12:51:20|338.71|333.31|338.82|333.42|338.87|333.47|338.71|333.31|29
1642769490000|2022-01-21 12:51:30|338.83|333.43|338.76|333.36|338.85|333.45|338.75|333.35|25
1642769500000|2022-01-21 12:51:40|338.78|333.38|338.71|333.31|338.81|333.41|338.71|333.31|20
1642769510000|2022-01-21 12:51:50|338.7|333.3|338.52|333.12|338.72|333.32|338.46|333.06|16
1642769520000|2022-01-21 12:52:00|338.55|333.15|338.6|333.2|338.61|333.21|338.49|333.09|23
1642769530000|2022-01-21 12:52:10|338.62|333.22|338.59|333.19|338.7|333.3|338.57|333.17|25
1642769540000|2022-01-21 12:52:20|338.55|333.15|338.6|333.2|338.66|333.26|338.55|333.15|21
1642769550000|2022-01-21 12:52:30|338.62|333.22|338.53|333.13|338.65|333.25|338.51|333.11|25
1642769560000|2022-01-21 12:52:40|338.52|333.12|338.4|333|338.62|333.22|338.38|332.98|27
1642769570000|2022-01-21 12:52:50|338.39|332.99|338.26|332.86|338.39|332.99|338.15|332.75|30
1642769580000|2022-01-21 12:53:00|338.27|332.87|338.31|332.91|338.56|333.16|338.27|332.87|29
1642769590000|2022-01-21 12:53:10|338.32|332.92|338.05|332.65|338.32|332.92|338.05|332.65|23
1642769600000|2022-01-21 12:53:20|338.03|332.63|337.94|332.54|338.04|332.64|337.93|332.53|18
1642769610000|2022-01-21 12:53:30|337.93|332.53|337.83|332.43|338.01|332.61|337.83|332.43|20
1642769620000|2022-01-21 12:53:40|337.82|332.42|337.81|332.41|337.91|332.51|337.81|332.41|19
1642769630000|2022-01-21 12:53:50|337.76|332.36|337.47|332.07|337.76|332.36|337.25|331.85|31
1642769640000|2022-01-21 12:54:00|337.48|332.08|337.44|332.04|337.51|332.11|337.33|331.93|26
1642769650000|2022-01-21 12:54:10|337.42|332.02|337.4|332|337.44|332.04|337.34|331.94|25
1642769660000|2022-01-21 12:54:20|337.41|332.01|337.34|331.94|337.42|332.02|337.13|331.73|28
1642769670000|2022-01-21 12:54:30|337.36|331.96|337.49|332.09|337.67|332.27|337.35|331.95|34
1642769680000|2022-01-21 12:54:40|337.5|332.1|337.45|332.05|337.55|332.15|337.38|331.98|30
1642769690000|2022-01-21 12:54:50|337.41|332.01|337.22|331.82|337.47|332.07|337.15|331.75|33
1642769700000|2022-01-21 12:55:00|337.25|331.85|337.13|331.73|337.28|331.88|337.11|331.71|35
1642769710000|2022-01-21 12:55:10|337.12|331.72|337.16|331.76|337.29|331.89|337.07|331.67|34
1642769720000|2022-01-21 12:55:20|337.12|331.72|337.24|331.84|337.27|331.87|337.09|331.69|32
1642769730000|2022-01-21 12:55:30|337.25|331.85|337.25|331.85|337.35|331.95|337.24|331.84|32
1642769740000|2022-01-21 12:55:40|337.24|331.84|337.22|331.82|337.31|331.91|337.2|331.8|28
1642769750000|2022-01-21 12:55:50|337.23|331.83|337.18|331.78|337.23|331.83|337.07|331.67|26
1642769760000|2022-01-21 12:56:00|337.11|331.71|337.14|331.74|337.24|331.84|337.11|331.71|19
1642769770000|2022-01-21 12:56:10|337.15|331.75|336.95|331.55|337.18|331.78|336.95|331.55|23
1642769780000|2022-01-21 12:56:20|336.94|331.54|337|331.6|337.11|331.71|336.77|331.37|29
1642769790000|2022-01-21 12:56:30|337.01|331.61|337.3|331.9|337.33|331.93|336.96|331.56|26
1642769800000|2022-01-21 12:56:40|337.31|331.91|338.09|332.69|338.18|332.78|337.31|331.91|28
1642769810000|2022-01-21 12:56:50|338.02|332.62|338.35|332.95|338.36|332.96|338.02|332.62|35
1642769820000|2022-01-21 12:57:00|338.46|333.06|338.65|333.25|338.69|333.29|338.41|333.01|32
1642769830000|2022-01-21 12:57:10|338.66|333.26|338.63|333.23|338.69|333.29|338.5|333.1|27
1642769840000|2022-01-21 12:57:20|338.74|333.34|338.41|333.01|338.74|333.34|338.36|332.96|33
1642769850000|2022-01-21 12:57:30|338.4|333|338.48|333.08|338.66|333.26|338.4|333|34
1642769860000|2022-01-21 12:57:40|338.47|333.07|338.51|333.11|338.55|333.15|338.38|332.98|33
1642769870000|2022-01-21 12:57:50|338.49|333.09|338.43|333.03|338.51|333.11|338.34|332.94|24
1642769880000|2022-01-21 12:58:00|338.47|333.07|338.54|333.14|338.55|333.15|338.46|333.06|22
1642769890000|2022-01-21 12:58:10|338.55|333.15|338.61|333.21|338.7|333.3|338.55|333.15|22
1642769900000|2022-01-21 12:58:20|338.62|333.22|339.04|333.64|339.04|333.64|338.61|333.21|22
1642769910000|2022-01-21 12:58:30|339.02|333.62|338.97|333.57|339.03|333.63|338.88|333.48|26
1642769920000|2022-01-21 12:58:40|338.98|333.58|339.05|333.65|339.09|333.69|338.97|333.57|27
1642769930000|2022-01-21 12:58:50|339.02|333.62|338.96|333.56|339.07|333.67|338.88|333.48|28
1642769940000|2022-01-21 12:59:00|338.94|333.54|339.03|333.63|339.04|333.64|338.9|333.5|21
1642769950000|2022-01-21 12:59:10|339.04|333.64|339.54|334.14|339.54|334.14|339.02|333.62|22
1642769960000|2022-01-21 12:59:20|339.51|334.11|339.41|334.01|339.54|334.14|339.33|333.93|36
1642769970000|2022-01-21 12:59:30|339.4|334|339.41|334.01|339.49|334.09|339.35|333.95|31
1642769980000|2022-01-21 12:59:40|339.4|334|339.3|333.9|339.43|334.03|339.28|333.88|25
1642769990000|2022-01-21 12:59:50|339.29|333.89|339.34|333.94|339.5|334.1|339.27|333.87|31
1642770000000|2022-01-21 13:00:00|339.38|333.98|339.8|334.4|339.86|334.46|339.38|333.98|32
1642770010000|2022-01-21 13:00:10|339.81|334.41|339.77|334.37|339.9|334.5|339.58|334.18|31
1642770020000|2022-01-21 13:00:20|339.78|334.38|339.82|334.42|339.82|334.42|339.63|334.23|30
1642770030000|2022-01-21 13:00:30|339.83|334.43|339.84|334.44|339.89|334.49|339.62|334.22|33
1642770040000|2022-01-21 13:00:40|339.8|334.4|340.13|334.73|340.13|334.73|339.71|334.31|31
1642770050000|2022-01-21 13:00:50|340.08|334.68|340.18|334.78|340.19|334.79|340.02|334.62|25
1642770060000|2022-01-21 13:01:00|340.16|334.76|340.5|335.1|340.51|335.11|340.1|334.7|26
1642770070000|2022-01-21 13:01:10|340.47|335.07|340.43|335.03|340.52|335.12|340.41|335.01|29
1642770080000|2022-01-21 13:01:20|340.42|335.02|340.09|334.69|340.42|335.02|340.09|334.69|20
1642770090000|2022-01-21 13:01:30|340.08|334.68|339.68|334.28|340.09|334.69|339.68|334.28|25
1642770100000|2022-01-21 13:01:40|339.69|334.29|340.04|334.64|340.06|334.66|339.69|334.29|28
1642770110000|2022-01-21 13:01:50|340.06|334.66|340.31|334.91|340.36|334.96|339.98|334.58|30
1642770120000|2022-01-21 13:02:00|340.25|334.85|340.38|334.98|340.39|334.99|340.14|334.74|21
1642770130000|2022-01-21 13:02:10|340.37|334.97|340.89|335.49|340.89|335.49|340.37|334.97|26
1642770140000|2022-01-21 13:02:20|340.9|335.5|341.06|335.66|341.25|335.85|340.9|335.5|32
1642770150000|2022-01-21 13:02:30|341.07|335.67|340.95|335.55|341.17|335.77|340.78|335.38|34
1642770160000|2022-01-21 13:02:40|340.94|335.54|341.27|335.87|341.42|336.02|340.94|335.54|32
1642770170000|2022-01-21 13:02:50|341.23|335.83|341.07|335.67|341.28|335.88|341.01|335.61|32
1642770180000|2022-01-21 13:03:00|341.09|335.69|340.88|335.48|341.11|335.71|340.75|335.35|32
1642770190000|2022-01-21 13:03:10|340.86|335.46|340.81|335.41|340.96|335.56|340.74|335.34|27
1642770200000|2022-01-21 13:03:20|340.8|335.4|340.81|335.41|340.85|335.45|340.66|335.26|31
1642770210000|2022-01-21 13:03:30|340.82|335.42|340.79|335.39|340.82|335.42|340.75|335.35|26
1642770220000|2022-01-21 13:03:40|340.78|335.38|340.76|335.36|340.84|335.44|340.73|335.33|22
1642770230000|2022-01-21 13:03:50|340.74|335.34|340.69|335.29|340.76|335.36|340.66|335.26|21
1642770240000|2022-01-21 13:04:00|340.7|335.3|340.66|335.26|340.7|335.3|340.54|335.14|23
1642770250000|2022-01-21 13:04:10|340.65|335.25|340.69|335.29|340.7|335.3|340.59|335.19|18
1642770260000|2022-01-21 13:04:20|340.7|335.3|341.02|335.62|341.02|335.62|340.7|335.3|32
1642770270000|2022-01-21 13:04:30|341.03|335.63|340.75|335.35|341.05|335.65|340.75|335.35|24
1642770280000|2022-01-21 13:04:40|340.74|335.34|340.97|335.57|341.07|335.67|340.73|335.33|33
1642770290000|2022-01-21 13:04:50|340.96|335.56|341.02|335.62|341.07|335.67|340.92|335.52|32
1642770300000|2022-01-21 13:05:00|341.05|335.65|340.93|335.53|341.14|335.74|340.93|335.53|28
1642770310000|2022-01-21 13:05:10|340.95|335.55|341.12|335.72|341.12|335.72|340.88|335.48|33
1642770320000|2022-01-21 13:05:20|341.13|335.73|341.14|335.74|341.17|335.77|341.12|335.72|25
1642770330000|2022-01-21 13:05:30|341.15|335.75|341.12|335.72|341.41|336.01|341.12|335.72|24
1642770340000|2022-01-21 13:05:40|341.15|335.75|341.32|335.92|341.35|335.95|341.07|335.67|31
1642770350000|2022-01-21 13:05:50|341.33|335.93|341.54|336.14|341.54|336.14|341.33|335.93|22
1642770360000|2022-01-21 13:06:00|341.55|336.15|341.51|336.11|341.55|336.15|341.45|336.05|27
1642770370000|2022-01-21 13:06:10|341.53|336.13|341.48|336.08|341.54|336.14|341.46|336.06|26
1642770380000|2022-01-21 13:06:20|341.49|336.09|341.25|335.85|341.5|336.1|341.23|335.83|24
1642770390000|2022-01-21 13:06:30|341.27|335.87|341.18|335.78|341.34|335.94|341.17|335.77|25
1642770400000|2022-01-21 13:06:40|341.17|335.77|341.01|335.61|341.18|335.78|341.01|335.61|22
1642770410000|2022-01-21 13:06:50|340.99|335.59|340.91|335.51|341.01|335.61|340.91|335.51|22
1642770420000|2022-01-21 13:07:00|340.92|335.52|341.08|335.68|341.08|335.68|340.92|335.52|34
1642770430000|2022-01-21 13:07:10|341.07|335.67|341.06|335.66|341.07|335.67|340.9|335.5|27
1642770440000|2022-01-21 13:07:20|341.11|335.71|341.26|335.86|341.26|335.86|341.07|335.67|25
1642770450000|2022-01-21 13:07:30|341.25|335.85|341.1|335.7|341.28|335.88|341.08|335.68|31
1642770460000|2022-01-21 13:07:40|341.13|335.73|340.94|335.54|341.15|335.75|340.94|335.54|23
1642770470000|2022-01-21 13:07:50|340.95|335.55|340.92|335.52|340.95|335.55|340.83|335.43|22
1642770480000|2022-01-21 13:08:00|340.91|335.51|340.87|335.47|340.96|335.56|340.79|335.39|25
1642770490000|2022-01-21 13:08:10|340.81|335.41|340.58|335.18|340.82|335.42|340.58|335.18|30
1642770500000|2022-01-21 13:08:20|340.59|335.19|340.48|335.08|340.66|335.26|340.44|335.04|28
1642770510000|2022-01-21 13:08:30|340.52|335.12|340.64|335.24|340.73|335.33|340.52|335.12|22
1642770520000|2022-01-21 13:08:40|340.66|335.26|340.77|335.37|340.79|335.39|340.66|335.26|24
1642770530000|2022-01-21 13:08:50|340.76|335.36|340.54|335.14|340.76|335.36|340.54|335.14|25
1642770540000|2022-01-21 13:09:00|340.55|335.15|340.22|334.82|340.55|335.15|340.22|334.82|28
1642770550000|2022-01-21 13:09:10|340.21|334.81|340.2|334.8|340.34|334.94|340.16|334.76|28
1642770560000|2022-01-21 13:09:20|340.19|334.79|340|334.6|340.19|334.79|339.88|334.48|23
1642770570000|2022-01-21 13:09:30|340.06|334.66|340.29|334.89|340.29|334.89|339.95|334.55|28
1642770580000|2022-01-21 13:09:40|340.28|334.88|340.32|334.92|340.33|334.93|340.25|334.85|22
1642770590000|2022-01-21 13:09:50|340.33|334.93|340.48|335.08|340.51|335.11|340.31|334.91|25
1642770600000|2022-01-21 13:10:00|340.47|335.07|340.35|334.95|340.47|335.07|340.3|334.9|25
1642770610000|2022-01-21 13:10:10|340.34|334.94|340.38|334.98|340.4|335|340.3|334.9|24
1642770620000|2022-01-21 13:10:20|340.37|334.97|340.44|335.04|340.47|335.07|340.37|334.97|16
1642770630000|2022-01-21 13:10:30|340.43|335.03|340.09|334.69|340.43|335.03|340.09|334.69|22
1642770640000|2022-01-21 13:10:40|340.13|334.73|340.17|334.77|340.2|334.8|340.13|334.73|26
1642770650000|2022-01-21 13:10:50|340.15|334.75|339.94|334.54|340.15|334.75|339.93|334.53|28
1642770660000|2022-01-21 13:11:00|339.96|334.56|339.93|334.53|340|334.6|339.77|334.37|37
1642770670000|2022-01-21 13:11:10|339.92|334.52|340.12|334.72|340.17|334.77|339.92|334.52|28
1642770680000|2022-01-21 13:11:20|340.06|334.66|339.8|334.4|340.11|334.71|339.8|334.4|33
1642770690000|2022-01-21 13:11:30|339.81|334.41|339.67|334.27|339.81|334.41|339.59|334.19|26
1642770700000|2022-01-21 13:11:40|339.71|334.31|339.6|334.2|339.78|334.38|339.58|334.18|28
1642770710000|2022-01-21 13:11:50|339.62|334.22|339.74|334.34|339.76|334.36|339.58|334.18|27
1642770720000|2022-01-21 13:12:00|339.75|334.35|339.87|334.47|339.9|334.5|339.71|334.31|23
1642770730000|2022-01-21 13:12:10|339.88|334.48|339.88|334.48|339.91|334.51|339.72|334.32|28
1642770740000|2022-01-21 13:12:20|339.87|334.47|339.62|334.22|339.88|334.48|339.62|334.22|24
1642770750000|2022-01-21 13:12:30|339.56|334.16|339.57|334.17|339.57|334.17|339.37|333.97|30
1642770760000|2022-01-21 13:12:40|339.59|334.19|339.3|333.9|339.61|334.21|339.29|333.89|34
1642770770000|2022-01-21 13:12:50|339.29|333.89|339.35|333.95|339.38|333.98|339.29|333.89|21
1642770780000|2022-01-21 13:13:00|339.37|333.97|339.45|334.05|339.5|334.1|339.37|333.97|16
1642770790000|2022-01-21 13:13:10|339.44|334.04|339.33|333.93|339.44|334.04|339.23|333.83|25
1642770800000|2022-01-21 13:13:20|339.34|333.94|339.44|334.04|339.44|334.04|339.29|333.89|29
1642770810000|2022-01-21 13:13:30|339.42|334.02|339.34|333.94|339.42|334.02|339.31|333.91|24
1642770820000|2022-01-21 13:13:40|339.33|333.93|339.25|333.85|339.33|333.93|339.19|333.79|26
1642770830000|2022-01-21 13:13:50|339.24|333.84|339.34|333.94|339.34|333.94|339.18|333.78|22
1642770840000|2022-01-21 13:14:00|339.32|333.92|339.33|333.93|339.37|333.97|339.32|333.92|14
1642770850000|2022-01-21 13:14:10|339.32|333.92|339.47|334.07|339.47|334.07|339.27|333.87|24
1642770860000|2022-01-21 13:14:20|339.44|334.04|340.13|334.73|340.25|334.85|339.44|334.04|32
1642770870000|2022-01-21 13:14:30|340.1|334.7|340.42|335.02|340.45|335.05|340|334.6|28
1642770880000|2022-01-21 13:14:40|340.43|335.03|340.68|335.28|340.73|335.33|340.43|335.03|26
1642770890000|2022-01-21 13:14:50|340.7|335.3|340.54|335.14|340.73|335.33|340.49|335.09|31
1642770900000|2022-01-21 13:15:00|340.51|335.11|340.63|335.23|340.75|335.35|340.51|335.11|29
1642770910000|2022-01-21 13:15:10|340.62|335.22|340.55|335.15|340.68|335.28|340.55|335.15|26
1642770920000|2022-01-21 13:15:20|340.51|335.11|340.38|334.98|340.54|335.14|340.37|334.97|24
1642770930000|2022-01-21 13:15:30|340.39|334.99|340.4|335|340.4|335|340.29|334.89|25
1642770940000|2022-01-21 13:15:40|340.38|334.98|340.27|334.87|340.38|334.98|340.26|334.86|20
1642770950000|2022-01-21 13:15:50|340.26|334.86|340.19|334.79|340.28|334.88|340.12|334.72|18
1642770960000|2022-01-21 13:16:00|340.2|334.8|340.32|334.92|340.33|334.93|340.14|334.74|25
1642770970000|2022-01-21 13:16:10|340.33|334.93|340.21|334.81|340.33|334.93|340.21|334.81|23
1642770980000|2022-01-21 13:16:20|340.22|334.82|339.91|334.51|340.22|334.82|339.91|334.51|25
1642770990000|2022-01-21 13:16:30|339.95|334.55|339.57|334.17|339.95|334.55|339.56|334.16|29
1642771000000|2022-01-21 13:16:40|339.56|334.16|339.63|334.23|339.65|334.25|339.51|334.11|22
1642771010000|2022-01-21 13:16:50|339.67|334.27|339.63|334.23|339.83|334.43|339.63|334.23|23
1642771020000|2022-01-21 13:17:00|339.61|334.21|339.64|334.24|339.65|334.25|339.48|334.08|30
1642771030000|2022-01-21 13:17:10|339.66|334.26|339.87|334.47|339.89|334.49|339.66|334.26|19
1642771040000|2022-01-21 13:17:20|339.86|334.46|339.78|334.38|339.86|334.46|339.77|334.37|10
1642771050000|2022-01-21 13:17:30|339.8|334.4|339.65|334.25|339.8|334.4|339.58|334.18|20
1642771060000|2022-01-21 13:17:40|339.66|334.26|339.45|334.05|339.68|334.28|339.45|334.05|23
1642771070000|2022-01-21 13:17:50|339.46|334.06|339.63|334.23|339.67|334.27|339.46|334.06|28
1642771080000|2022-01-21 13:18:00|339.62|334.22|339.48|334.08|339.62|334.22|339.48|334.08|21
1642771090000|2022-01-21 13:18:10|339.47|334.07|339.69|334.29|339.69|334.29|339.45|334.05|30
1642771100000|2022-01-21 13:18:20|339.7|334.3|339.75|334.35|339.77|334.37|339.67|334.27|27
1642771110000|2022-01-21 13:18:30|339.76|334.36|340.03|334.63|340.04|334.64|339.76|334.36|23
1642771120000|2022-01-21 13:18:40|340.05|334.65|340.16|334.76|340.16|334.76|339.97|334.57|22
1642771130000|2022-01-21 13:18:50|340.17|334.77|340.17|334.77|340.24|334.84|340.17|334.77|15
1642771140000|2022-01-21 13:19:00|340.15|334.75|340.34|334.94|340.34|334.94|340.07|334.67|27
1642771150000|2022-01-21 13:19:10|340.37|334.97|340.27|334.87|340.37|334.97|340.2|334.8|28
1642771160000|2022-01-21 13:19:20|340.28|334.88|340.26|334.86|340.31|334.91|340.13|334.73|27
1642771170000|2022-01-21 13:19:30|340.16|334.76|340.2|334.8|340.28|334.88|340.16|334.76|26
1642771180000|2022-01-21 13:19:40|340.17|334.77|340.32|334.92|340.35|334.95|340.17|334.77|26
1642771190000|2022-01-21 13:19:50|340.33|334.93|340.35|334.95|340.42|335.02|340.27|334.87|23
1642771200000|2022-01-21 13:20:00|340.37|334.97|340.28|334.88|340.41|335.01|340.27|334.87|25
1642771210000|2022-01-21 13:20:10|340.29|334.89|340.42|335.02|340.43|335.03|340.29|334.89|16
1642771220000|2022-01-21 13:20:20|340.41|335.01|340.66|335.26|340.71|335.31|340.41|335.01|24
1642771230000|2022-01-21 13:20:30|340.64|335.24|340.72|335.32|340.75|335.35|340.64|335.24|23
1642771240000|2022-01-21 13:20:40|340.76|335.36|340.66|335.26|340.89|335.49|340.63|335.23|25
1642771250000|2022-01-21 13:20:50|340.64|335.24|340.55|335.15|340.66|335.26|340.55|335.15|29
1642771260000|2022-01-21 13:21:00|340.58|335.18|340.61|335.21|340.74|335.34|340.51|335.11|28
1642771270000|2022-01-21 13:21:10|340.62|335.22|340.59|335.19|340.64|335.24|340.54|335.14|27
1642771280000|2022-01-21 13:21:20|340.61|335.21|340.59|335.19|340.7|335.3|340.58|335.18|23
1642771290000|2022-01-21 13:21:30|340.58|335.18|340.48|335.08|340.59|335.19|340.44|335.04|23
1642771300000|2022-01-21 13:21:40|340.49|335.09|340.56|335.16|340.65|335.25|340.45|335.05|21
1642771310000|2022-01-21 13:21:50|340.55|335.15|340.56|335.16|340.58|335.18|340.51|335.11|18
1642771320000|2022-01-21 13:22:00|340.55|335.15|340.31|334.91|340.55|335.15|340.28|334.88|25
1642771330000|2022-01-21 13:22:10|340.34|334.94|340.43|335.03|340.44|335.04|340.31|334.91|18
1642771340000|2022-01-21 13:22:20|340.42|335.02|340.19|334.79|340.42|335.02|340.19|334.79|14
1642771350000|2022-01-21 13:22:30|340.2|334.8|340.23|334.83|340.28|334.88|340.19|334.79|19
1642771360000|2022-01-21 13:22:40|340.24|334.84|340.28|334.88|340.28|334.88|340.24|334.84|12
1642771370000|2022-01-21 13:22:50|340.27|334.87|340.16|334.76|340.27|334.87|340.16|334.76|10
1642771380000|2022-01-21 13:23:00|340.17|334.77|340.16|334.76|340.17|334.77|340.09|334.69|14
1642771390000|2022-01-21 13:23:10|340.15|334.75|340.11|334.71|340.17|334.77|340.11|334.71|19
1642771400000|2022-01-21 13:23:20|340.12|334.72|340.23|334.83|340.25|334.85|340.12|334.72|20
1642771410000|2022-01-21 13:23:30|340.24|334.84|340.26|334.86|340.35|334.95|340.22|334.82|19
1642771420000|2022-01-21 13:23:40|340.25|334.85|340.09|334.69|340.25|334.85|340.09|334.69|21
1642771430000|2022-01-21 13:23:50|340.11|334.71|340.09|334.69|340.16|334.76|340.09|334.69|17
1642771440000|2022-01-21 13:24:00|340.08|334.68|339.94|334.54|340.08|334.68|339.94|334.54|11
1642771450000|2022-01-21 13:24:10|339.93|334.53|339.7|334.3|340|334.6|339.66|334.26|27
1642771460000|2022-01-21 13:24:20|339.71|334.31|339.83|334.43|339.85|334.45|339.61|334.21|32
1642771470000|2022-01-21 13:24:30|339.85|334.45|339.93|334.53|340.02|334.62|339.85|334.45|25
1642771480000|2022-01-21 13:24:40|339.92|334.52|339.75|334.35|339.92|334.52|339.75|334.35|18
1642771490000|2022-01-21 13:24:50|339.71|334.31|339.74|334.34|339.76|334.36|339.62|334.22|18
1642771500000|2022-01-21 13:25:00|339.75|334.35|339.81|334.41|339.81|334.41|339.73|334.33|17
1642771510000|2022-01-21 13:25:10|339.8|334.4|339.7|334.3|339.85|334.45|339.69|334.29|23
1642771520000|2022-01-21 13:25:20|339.68|334.28|339.52|334.12|339.69|334.29|339.52|334.12|27
1642771530000|2022-01-21 13:25:30|339.53|334.13|339.54|334.14|339.56|334.16|339.51|334.11|13
1642771540000|2022-01-21 13:25:40|339.56|334.16|339.65|334.25|339.7|334.3|339.56|334.16|27
1642771550000|2022-01-21 13:25:50|339.63|334.23|339.4|334|339.63|334.23|339.4|334|22
1642771560000|2022-01-21 13:26:00|339.38|333.98|339.3|333.9|339.39|333.99|339.29|333.89|27
1642771570000|2022-01-21 13:26:10|339.28|333.88|339.19|333.79|339.32|333.92|339.14|333.74|29
1642771580000|2022-01-21 13:26:20|339.22|333.82|339.19|333.79|339.33|333.93|339.17|333.77|32
1642771590000|2022-01-21 13:26:30|339.18|333.78|339.29|333.89|339.38|333.98|339.18|333.78|26
1642771600000|2022-01-21 13:26:40|339.28|333.88|339.33|333.93|339.33|333.93|339.26|333.86|21
1642771610000|2022-01-21 13:26:50|339.34|333.94|339.32|333.92|339.42|334.02|339.32|333.92|15
1642771620000|2022-01-21 13:27:00|339.33|333.93|339.65|334.25|339.66|334.26|339.33|333.93|28
1642771630000|2022-01-21 13:27:10|339.62|334.22|339.67|334.27|339.76|334.36|339.58|334.18|19
1642771640000|2022-01-21 13:27:20|339.65|334.25|339.56|334.16|339.76|334.36|339.54|334.14|21
1642771650000|2022-01-21 13:27:30|339.55|334.15|339.73|334.33|339.73|334.33|339.53|334.13|16
1642771660000|2022-01-21 13:27:40|339.72|334.32|339.76|334.36|339.78|334.38|339.65|334.25|14
1642771670000|2022-01-21 13:27:50|339.77|334.37|339.76|334.36|339.8|334.4|339.75|334.35|18
1642771680000|2022-01-21 13:28:00|339.77|334.37|339.75|334.35|339.77|334.37|339.75|334.35|12
1642771690000|2022-01-21 13:28:10|339.74|334.34|339.7|334.3|339.74|334.34|339.7|334.3|10
1642771700000|2022-01-21 13:28:20|339.71|334.31|339.83|334.43|339.84|334.44|339.7|334.3|24
1642771710000|2022-01-21 13:28:30|339.85|334.45|339.96|334.56|339.97|334.57|339.84|334.44|18
1642771720000|2022-01-21 13:28:40|339.95|334.55|340.1|334.7|340.18|334.78|339.95|334.55|25
1642771730000|2022-01-21 13:28:50|340.09|334.69|340.09|334.69|340.16|334.76|340.04|334.64|25
1642771740000|2022-01-21 13:29:00|340.06|334.66|340.08|334.68|340.1|334.7|340.02|334.62|22
1642771750000|2022-01-21 13:29:10|340.09|334.69|340.1|334.7|340.17|334.77|340.09|334.69|21
1642771760000|2022-01-21 13:29:20|340.09|334.69|340.04|334.64|340.11|334.71|340.01|334.61|17
1642771770000|2022-01-21 13:29:30|340.03|334.63|340.03|334.63|340.05|334.65|339.93|334.53|27
1642771780000|2022-01-21 13:29:40|340.01|334.61|339.94|334.54|340.09|334.69|339.93|334.53|34
1642771790000|2022-01-21 13:29:50|339.91|334.51|339.9|334.5|339.94|334.54|339.83|334.43|28
1642771800000|2022-01-21 13:30:00|339.91|334.51|340.03|334.63|340.18|334.78|339.89|334.49|30
1642771810000|2022-01-21 13:30:10|340.04|334.64|339.75|334.35|340.04|334.64|339.75|334.35|25
1642771820000|2022-01-21 13:30:20|339.76|334.36|339.74|334.34|339.82|334.42|339.72|334.32|30
1642771830000|2022-01-21 13:30:30|339.73|334.33|339.65|334.25|339.73|334.33|339.56|334.16|25
1642771840000|2022-01-21 13:30:40|339.66|334.26|339.64|334.24|339.66|334.26|339.6|334.2|24
1642771850000|2022-01-21 13:30:50|339.63|334.23|339.66|334.26|339.66|334.26|339.6|334.2|19
1642771860000|2022-01-21 13:31:00|339.65|334.25|339.45|334.05|339.66|334.26|339.45|334.05|21
1642771870000|2022-01-21 13:31:10|339.43|334.03|339.35|333.95|339.44|334.04|339.17|333.77|27
1642771880000|2022-01-21 13:31:20|339.34|333.94|339.34|333.94|339.34|333.94|339.24|333.84|23
1642771890000|2022-01-21 13:31:30|339.32|333.92|339.15|333.75|339.32|333.92|339.14|333.74|21
1642771900000|2022-01-21 13:31:40|339.14|333.74|339.14|333.74|339.26|333.86|339.14|333.74|31
1642771910000|2022-01-21 13:31:50|339.13|333.73|339.07|333.67|339.2|333.8|339.01|333.61|24
1642771920000|2022-01-21 13:32:00|339.06|333.66|338.94|333.54|339.08|333.68|338.86|333.46|31
1642771930000|2022-01-21 13:32:10|338.98|333.58|339|333.6|339.08|333.68|338.93|333.53|27
1642771940000|2022-01-21 13:32:20|338.99|333.59|339.11|333.71|339.14|333.74|338.99|333.59|25
1642771950000|2022-01-21 13:32:30|339.12|333.72|339.07|333.67|339.16|333.76|339.07|333.67|18
1642771960000|2022-01-21 13:32:40|339.06|333.66|339.22|333.82|339.27|333.87|339.06|333.66|20
1642771970000|2022-01-21 13:32:50|339.27|333.87|339.2|333.8|339.28|333.88|339.18|333.78|14
1642771980000|2022-01-21 13:33:00|339.21|333.81|339.4|334|339.41|334.01|339.18|333.78|21
1642771990000|2022-01-21 13:33:10|339.39|333.99|339.48|334.08|339.5|334.1|339.39|333.99|19
1642772000000|2022-01-21 13:33:20|339.49|334.09|339.77|334.37|339.77|334.37|339.48|334.08|23
1642772010000|2022-01-21 13:33:30|339.8|334.4|339.81|334.41|339.88|334.48|339.75|334.35|16
1642772020000|2022-01-21 13:33:40|339.8|334.4|339.37|333.97|339.8|334.4|339.36|333.96|30
1642772030000|2022-01-21 13:33:50|339.36|333.96|339.06|333.66|339.41|334.01|339.06|333.66|31
1642772040000|2022-01-21 13:34:00|339.05|333.65|338.72|333.32|339.08|333.68|338.72|333.32|28
1642772050000|2022-01-21 13:34:10|338.71|333.31|338.4|333|338.71|333.31|338.4|333|26
1642772060000|2022-01-21 13:34:20|338.43|333.03|338.42|333.02|338.49|333.09|338.39|332.99|21
1642772070000|2022-01-21 13:34:30|338.45|333.05|338.46|333.06|338.52|333.12|338.43|333.03|26
1642772080000|2022-01-21 13:34:40|338.45|333.05|338.39|332.99|338.5|333.1|338.38|332.98|27
1642772090000|2022-01-21 13:34:50|338.38|332.98|338.38|332.98|338.4|333|338.37|332.97|17
1642772100000|2022-01-21 13:35:00|338.35|332.95|338.26|332.86|338.35|332.95|338.21|332.81|19
1642772110000|2022-01-21 13:35:10|338.28|332.88|338.18|332.78|338.3|332.9|338.16|332.76|21
1642772120000|2022-01-21 13:35:20|338.17|332.77|338.05|332.65|338.18|332.78|338.05|332.65|21
1642772130000|2022-01-21 13:35:30|337.99|332.59|337.88|332.48|338.01|332.61|337.87|332.47|28
1642772140000|2022-01-21 13:35:40|337.87|332.47|337.87|332.47|337.89|332.49|337.55|332.15|31
1642772150000|2022-01-21 13:35:50|337.84|332.44|337.92|332.52|338.01|332.61|337.82|332.42|31
1642772160000|2022-01-21 13:36:00|337.91|332.51|337.97|332.57|337.99|332.59|337.9|332.5|23
1642772170000|2022-01-21 13:36:10|337.94|332.54|337.89|332.49|337.96|332.56|337.72|332.32|28
1642772180000|2022-01-21 13:36:20|337.91|332.51|337.86|332.46|337.98|332.58|337.84|332.44|22
1642772190000|2022-01-21 13:36:30|337.85|332.45|337.89|332.49|337.91|332.51|337.81|332.41|16
1642772200000|2022-01-21 13:36:40|337.9|332.5|338.04|332.64|338.05|332.65|337.9|332.5|12
1642772210000|2022-01-21 13:36:50|338.02|332.62|338.13|332.73|338.17|332.77|337.98|332.58|22
1642772220000|2022-01-21 13:37:00|338.14|332.74|338.07|332.67|338.16|332.76|338.01|332.61|21
1642772230000|2022-01-21 13:37:10|338.08|332.68|338.28|332.88|338.29|332.89|338.08|332.68|24
1642772240000|2022-01-21 13:37:20|338.31|332.91|338.68|333.28|338.68|333.28|338.31|332.91|20
1642772250000|2022-01-21 13:37:30|338.67|333.27|338.53|333.13|338.67|333.27|338.46|333.06|28
1642772260000|2022-01-21 13:37:40|338.54|333.14|338.58|333.18|338.63|333.23|338.51|333.11|24
1642772270000|2022-01-21 13:37:50|338.6|333.2|338.49|333.09|338.66|333.26|338.49|333.09|25
1642772280000|2022-01-21 13:38:00|338.46|333.06|338.25|332.85|338.46|333.06|338.17|332.77|35
1642772290000|2022-01-21 13:38:10|338.26|332.86|338.57|333.17|338.58|333.18|338.25|332.85|30
1642772300000|2022-01-21 13:38:20|338.56|333.16|338.56|333.16|338.63|333.23|338.48|333.08|26
1642772310000|2022-01-21 13:38:30|338.54|333.14|338.63|333.23|338.66|333.26|338.54|333.14|23
1642772320000|2022-01-21 13:38:40|338.65|333.25|338.66|333.26|338.68|333.28|338.58|333.18|23
1642772330000|2022-01-21 13:38:50|338.64|333.24|338.64|333.24|338.68|333.28|338.57|333.17|24
1642772340000|2022-01-21 13:39:00|338.63|333.23|338.73|333.33|338.73|333.33|338.59|333.19|14
1642772350000|2022-01-21 13:39:10|338.75|333.35|338.83|333.43|338.85|333.45|338.75|333.35|24
1642772360000|2022-01-21 13:39:20|338.84|333.44|339.26|333.86|339.26|333.86|338.83|333.43|32
1642772370000|2022-01-21 13:39:30|339.25|333.85|339.36|333.96|339.36|333.96|339.18|333.78|17
1642772380000|2022-01-21 13:39:40|339.4|334|339.62|334.22|339.65|334.25|339.4|334|29
1642772390000|2022-01-21 13:39:50|339.61|334.21|339.78|334.38|339.78|334.38|339.43|334.03|24
1642772400000|2022-01-21 13:40:00|339.77|334.37|339.89|334.49|339.92|334.52|339.76|334.36|27
1642772410000|2022-01-21 13:40:10|339.88|334.48|339.87|334.47|339.88|334.48|339.8|334.4|22
1642772420000|2022-01-21 13:40:20|339.89|334.49|339.85|334.45|339.95|334.55|339.85|334.45|26
1642772430000|2022-01-21 13:40:30|339.87|334.47|339.99|334.59|339.99|334.59|339.87|334.47|18
1642772440000|2022-01-21 13:40:40|340|334.6|339.98|334.58|340.09|334.69|339.97|334.57|19
1642772450000|2022-01-21 13:40:50|339.97|334.57|339.92|334.52|339.97|334.57|339.85|334.45|19
1642772460000|2022-01-21 13:41:00|339.91|334.51|339.81|334.41|339.92|334.52|339.79|334.39|17
1642772470000|2022-01-21 13:41:10|339.84|334.44|339.9|334.5|339.9|334.5|339.79|334.39|23
1642772480000|2022-01-21 13:41:20|339.87|334.47|339.92|334.52|339.95|334.55|339.84|334.44|23
1642772490000|2022-01-21 13:41:30|339.95|334.55|339.97|334.57|339.99|334.59|339.89|334.49|21
1642772500000|2022-01-21 13:41:40|339.96|334.56|340.03|334.63|340.04|334.64|339.96|334.56|14
1642772510000|2022-01-21 13:41:50|340.09|334.69|340.45|335.05|340.45|335.05|340.09|334.69|26
1642772520000|2022-01-21 13:42:00|340.44|335.04|340.54|335.14|340.63|335.23|340.44|335.04|31
1642772530000|2022-01-21 13:42:10|340.62|335.22|340.75|335.35|340.84|335.44|340.62|335.22|25
1642772540000|2022-01-21 13:42:20|340.74|335.34|341.07|335.67|341.12|335.72|340.72|335.32|31
1642772550000|2022-01-21 13:42:30|341|335.6|341.14|335.74|341.17|335.77|340.86|335.46|31
1642772560000|2022-01-21 13:42:40|341.13|335.73|341.21|335.81|341.27|335.87|341.12|335.72|21
1642772570000|2022-01-21 13:42:50|341.19|335.79|341.26|335.86|341.29|335.89|341.19|335.79|17
1642772580000|2022-01-21 13:43:00|341.25|335.85|341.47|336.07|341.47|336.07|341.09|335.69|25
1642772590000|2022-01-21 13:43:10|341.48|336.08|341.39|335.99|341.53|336.13|341.34|335.94|32
1642772600000|2022-01-21 13:43:20|341.42|336.02|341.53|336.13|341.53|336.13|341.3|335.9|28
1642772610000|2022-01-21 13:43:30|341.54|336.14|341.63|336.23|341.81|336.41|341.5|336.1|33
1642772620000|2022-01-21 13:43:40|341.66|336.26|341.62|336.22|341.66|336.26|341.5|336.1|25
1642772630000|2022-01-21 13:43:50|341.61|336.21|341.74|336.34|341.81|336.41|341.57|336.17|29
1642772640000|2022-01-21 13:44:00|341.72|336.32|341.62|336.22|341.76|336.36|341.62|336.22|22
1642772650000|2022-01-21 13:44:10|341.63|336.23|341.62|336.22|341.66|336.26|341.58|336.18|23
1642772660000|2022-01-21 13:44:20|341.63|336.23|341.88|336.48|341.89|336.49|341.62|336.22|20
1642772670000|2022-01-21 13:44:30|341.95|336.55|342.03|336.63|342.04|336.64|341.95|336.55|14
1642772680000|2022-01-21 13:44:40|342.02|336.62|342.11|336.71|342.11|336.71|341.95|336.55|28
1642772690000|2022-01-21 13:44:50|342.13|336.73|341.93|336.53|342.14|336.74|341.84|336.44|30
1642772700000|2022-01-21 13:45:00|341.92|336.52|341.88|336.48|341.93|336.53|341.79|336.39|30
1642772710000|2022-01-21 13:45:10|341.85|336.45|341.79|336.39|341.88|336.48|341.76|336.36|27
1642772720000|2022-01-21 13:45:20|341.8|336.4|341.81|336.41|341.98|336.58|341.8|336.4|29
1642772730000|2022-01-21 13:45:30|341.8|336.4|341.81|336.41|341.9|336.5|341.8|336.4|28
1642772740000|2022-01-21 13:45:40|341.8|336.4|341.86|336.46|341.87|336.47|341.72|336.32|29
1642772750000|2022-01-21 13:45:50|341.87|336.47|342|336.6|342.02|336.62|341.83|336.43|21
1642772760000|2022-01-21 13:46:00|342.01|336.61|342.56|337.16|342.56|337.16|342.01|336.61|32
1642772770000|2022-01-21 13:46:10|342.52|337.12|342.72|337.32|342.72|337.32|342.44|337.04|28
1642772780000|2022-01-21 13:46:20|342.76|337.36|342.68|337.28|342.76|337.36|342.66|337.26|29
1642772790000|2022-01-21 13:46:30|342.7|337.3|342.52|337.12|342.7|337.3|342.52|337.12|23
1642772800000|2022-01-21 13:46:40|342.53|337.13|342.3|336.9|342.53|337.13|342.3|336.9|19
1642772810000|2022-01-21 13:46:50|342.31|336.91|342.31|336.91|342.37|336.97|342.27|336.87|14
1642772820000|2022-01-21 13:47:00|342.32|336.92|342.31|336.91|342.32|336.92|342.27|336.87|15
1642772830000|2022-01-21 13:47:10|342.33|336.93|342.34|336.94|342.45|337.05|342.32|336.92|27
1642772840000|2022-01-21 13:47:20|342.33|336.93|342.15|336.75|342.33|336.93|342.1|336.7|16
1642772850000|2022-01-21 13:47:30|342.14|336.74|342.15|336.75|342.17|336.77|342.09|336.69|19
1642772860000|2022-01-21 13:47:40|342.14|336.74|342.08|336.68|342.14|336.74|342.02|336.62|14
1642772870000|2022-01-21 13:47:50|342.06|336.66|342.14|336.74|342.18|336.78|342.04|336.64|26
1642772880000|2022-01-21 13:48:00|342.13|336.73|342.11|336.71|342.13|336.73|342.04|336.64|23
1642772890000|2022-01-21 13:48:10|342.1|336.7|342.02|336.62|342.13|336.73|341.95|336.55|23
1642772900000|2022-01-21 13:48:20|342.03|336.63|342.02|336.62|342.05|336.65|341.99|336.59|17
1642772910000|2022-01-21 13:48:30|342.01|336.61|342.05|336.65|342.08|336.68|342.01|336.61|20
1642772920000|2022-01-21 13:48:40|342.04|336.64|341.65|336.25|342.05|336.65|341.65|336.25|27
1642772930000|2022-01-21 13:48:50|341.59|336.19|341.59|336.19|341.69|336.29|341.5|336.1|29
1642772940000|2022-01-21 13:49:00|341.61|336.21|341.67|336.27|341.75|336.35|341.58|336.18|32
1642772950000|2022-01-21 13:49:10|341.69|336.29|341.74|336.34|341.74|336.34|341.67|336.27|27
1642772960000|2022-01-21 13:49:20|341.73|336.33|341.61|336.21|341.75|336.35|341.61|336.21|18
1642772970000|2022-01-21 13:49:30|341.62|336.22|341.66|336.26|341.67|336.27|341.58|336.18|26
1642772980000|2022-01-21 13:49:40|341.68|336.28|341.64|336.24|341.68|336.28|341.62|336.22|22
1642772990000|2022-01-21 13:49:50|341.65|336.25|341.67|336.27|341.69|336.29|341.6|336.2|21
1642773000000|2022-01-21 13:50:00|341.68|336.28|341.88|336.48|341.9|336.5|341.68|336.28|23
1642773010000|2022-01-21 13:50:10|341.86|336.46|341.88|336.48|342.11|336.71|341.86|336.46|29
1642773020000|2022-01-21 13:50:20|341.86|336.46|341.77|336.37|341.92|336.52|341.77|336.37|22
1642773030000|2022-01-21 13:50:30|341.72|336.32|341.84|336.44|341.84|336.44|341.69|336.29|29
1642773040000|2022-01-21 13:50:40|341.85|336.45|341.68|336.28|341.85|336.45|341.65|336.25|21
1642773050000|2022-01-21 13:50:50|341.7|336.3|341.65|336.25|341.7|336.3|341.56|336.16|25
1642773060000|2022-01-21 13:51:00|341.62|336.22|341.59|336.19|341.62|336.22|341.52|336.12|20
1642773070000|2022-01-21 13:51:10|341.6|336.2|341.62|336.22|341.62|336.22|341.54|336.14|15
1642773080000|2022-01-21 13:51:20|341.61|336.21|341.49|336.09|341.62|336.22|341.48|336.08|19
1642773090000|2022-01-21 13:51:30|341.48|336.08|341.31|335.91|341.5|336.1|341.31|335.91|21
1642773100000|2022-01-21 13:51:40|341.33|335.93|341.37|335.97|341.49|336.09|341.33|335.93|25
1642773110000|2022-01-21 13:51:50|341.38|335.98|341.35|335.95|341.42|336.02|341.35|335.95|22
1642773120000|2022-01-21 13:52:00|341.38|335.98|341.33|335.93|341.38|335.98|341.24|335.84|30
1642773130000|2022-01-21 13:52:10|341.32|335.92|341.27|335.87|341.32|335.92|341.23|335.83|15
1642773140000|2022-01-21 13:52:20|341.29|335.89|341.38|335.98|341.47|336.07|341.29|335.89|27
1642773150000|2022-01-21 13:52:30|341.37|335.97|341.62|336.22|341.62|336.22|341.37|335.97|32
1642773160000|2022-01-21 13:52:40|341.67|336.27|341.48|336.08|341.67|336.27|341.37|335.97|31
1642773170000|2022-01-21 13:52:50|341.46|336.06|341.54|336.14|341.57|336.17|341.44|336.04|26
1642773180000|2022-01-21 13:53:00|341.57|336.17|341.54|336.14|341.65|336.25|341.49|336.09|27
1642773190000|2022-01-21 13:53:10|341.55|336.15|341.54|336.14|341.56|336.16|341.53|336.13|21
1642773200000|2022-01-21 13:53:20|341.55|336.15|341.4|336|341.55|336.15|341.4|336|18
1642773210000|2022-01-21 13:53:30|341.41|336.01|341.38|335.98|341.41|336.01|341.37|335.97|18
1642773220000|2022-01-21 13:53:40|341.39|335.99|341.33|335.93|341.39|335.99|341.27|335.87|26
1642773230000|2022-01-21 13:53:50|341.29|335.89|341.37|335.97|341.48|336.08|341.25|335.85|27
1642773240000|2022-01-21 13:54:00|341.47|336.07|341.5|336.1|341.52|336.12|341.41|336.01|25
1642773250000|2022-01-21 13:54:10|341.49|336.09|341.39|335.99|341.51|336.11|341.39|335.99|25
1642773260000|2022-01-21 13:54:20|341.4|336|341.42|336.02|341.42|336.02|341.36|335.96|24
1642773270000|2022-01-21 13:54:30|341.41|336.01|341.32|335.92|341.43|336.03|341.28|335.88|26
1642773280000|2022-01-21 13:54:40|341.3|335.9|341.25|335.85|341.32|335.92|341.25|335.85|14
1642773290000|2022-01-21 13:54:50|341.26|335.86|341.21|335.81|341.27|335.87|341.14|335.74|22
1642773300000|2022-01-21 13:55:00|341.17|335.77|341.17|335.77|341.22|335.82|341.14|335.74|19
1642773310000|2022-01-21 13:55:10|341.16|335.76|340.97|335.57|341.16|335.76|340.97|335.57|23
1642773320000|2022-01-21 13:55:20|340.98|335.58|340.91|335.51|340.98|335.58|340.87|335.47|21
1642773330000|2022-01-21 13:55:30|340.92|335.52|341.02|335.62|341.04|335.64|340.91|335.51|20
1642773340000|2022-01-21 13:55:40|341.01|335.61|341.01|335.61|341.06|335.66|340.97|335.57|17
1642773350000|2022-01-21 13:55:50|341|335.6|340.97|335.57|341.01|335.61|340.96|335.56|21
1642773360000|2022-01-21 13:56:00|340.93|335.53|340.95|335.55|340.95|335.55|340.85|335.45|18
1642773370000|2022-01-21 13:56:10|340.97|335.57|340.95|335.55|340.99|335.59|340.92|335.52|11
1642773380000|2022-01-21 13:56:20|340.94|335.54|340.92|335.52|340.96|335.56|340.91|335.51|14
1642773390000|2022-01-21 13:56:30|340.94|335.54|340.88|335.48|340.96|335.56|340.88|335.48|13
1642773400000|2022-01-21 13:56:40|340.86|335.46|340.75|335.35|340.86|335.46|340.74|335.34|25
1642773410000|2022-01-21 13:56:50|340.78|335.38|340.91|335.51|340.91|335.51|340.75|335.35|21
1642773420000|2022-01-21 13:57:00|340.95|335.55|340.92|335.52|341|335.6|340.88|335.48|21
1642773430000|2022-01-21 13:57:10|340.93|335.53|340.91|335.51|340.98|335.58|340.91|335.51|18
1642773440000|2022-01-21 13:57:20|340.93|335.53|341.11|335.71|341.11|335.71|340.93|335.53|14
1642773450000|2022-01-21 13:57:30|341.05|335.65|340.93|335.53|341.12|335.72|340.91|335.51|23
1642773460000|2022-01-21 13:57:40|340.91|335.51|340.86|335.46|340.92|335.52|340.85|335.45|10
1642773470000|2022-01-21 13:57:50|340.85|335.45|340.89|335.49|340.9|335.5|340.83|335.43|14
1642773480000|2022-01-21 13:58:00|340.9|335.5|340.75|335.35|340.9|335.5|340.73|335.33|16
1642773490000|2022-01-21 13:58:10|340.73|335.33|340.63|335.23|340.74|335.34|340.61|335.21|20
1642773500000|2022-01-21 13:58:20|340.64|335.24|340.7|335.3|340.77|335.37|340.64|335.24|26
1642773510000|2022-01-21 13:58:30|340.67|335.27|340.78|335.38|340.79|335.39|340.67|335.27|22
1642773520000|2022-01-21 13:58:40|340.79|335.39|340.89|335.49|340.92|335.52|340.78|335.38|19
1642773530000|2022-01-21 13:58:50|340.9|335.5|340.88|335.48|341|335.6|340.87|335.47|17
1642773540000|2022-01-21 13:59:00|340.9|335.5|340.93|335.53|340.94|335.54|340.82|335.42|17
1642773550000|2022-01-21 13:59:10|340.95|335.55|341.04|335.64|341.05|335.65|340.95|335.55|19
1642773560000|2022-01-21 13:59:20|341.01|335.61|341.21|335.81|341.21|335.81|341.01|335.61|20
1642773570000|2022-01-21 13:59:30|341.2|335.8|341.29|335.89|341.35|335.95|341.19|335.79|22
1642773580000|2022-01-21 13:59:40|341.28|335.88|341.25|335.85|341.3|335.9|341.21|335.81|26
1642773590000|2022-01-21 13:59:50|341.24|335.84|341.11|335.71|341.24|335.84|341.08|335.68|23
1642773600000|2022-01-21 14:00:00|341.12|335.72|340.94|335.54|341.12|335.72|340.94|335.54|21
1642773610000|2022-01-21 14:00:10|340.92|335.52|341.21|335.81|341.21|335.81|340.92|335.52|28
1642773620000|2022-01-21 14:00:20|341.27|335.87|341.43|336.03|341.48|336.08|341.22|335.82|30
1642773630000|2022-01-21 14:00:30|341.41|336.01|341.66|336.26|341.67|336.27|341.41|336.01|23
1642773640000|2022-01-21 14:00:40|341.67|336.27|341.92|336.52|341.93|336.53|341.65|336.25|28
1642773650000|2022-01-21 14:00:50|341.93|336.53|341.99|336.59|342.04|336.64|341.91|336.51|16
1642773660000|2022-01-21 14:01:00|342.05|336.65|342.1|336.7|342.14|336.74|342.01|336.61|22
1642773670000|2022-01-21 14:01:10|342.04|336.64|342.01|336.61|342.07|336.67|341.94|336.54|23
1642773680000|2022-01-21 14:01:20|342.03|336.63|341.98|336.58|342.05|336.65|341.98|336.58|21
1642773690000|2022-01-21 14:01:30|341.96|336.56|341.87|336.47|341.96|336.56|341.8|336.4|20
1642773700000|2022-01-21 14:01:40|341.86|336.46|341.89|336.49|341.89|336.49|341.83|336.43|11
1642773710000|2022-01-21 14:01:50|341.91|336.51|341.87|336.47|341.91|336.51|341.85|336.45|14
1642773720000|2022-01-21 14:02:00|341.86|336.46|341.59|336.19|341.86|336.46|341.59|336.19|22
1642773730000|2022-01-21 14:02:10|341.58|336.18|341.47|336.07|341.59|336.19|341.47|336.07|25
1642773740000|2022-01-21 14:02:20|341.5|336.1|341.31|335.91|341.5|336.1|341.31|335.91|23
1642773750000|2022-01-21 14:02:30|341.3|335.9|341.22|335.82|341.31|335.91|341.22|335.82|16
1642773760000|2022-01-21 14:02:40|341.2|335.8|341.13|335.73|341.22|335.82|341.09|335.69|23
1642773770000|2022-01-21 14:02:50|341.12|335.72|340.96|335.56|341.12|335.72|340.83|335.43|32
1642773780000|2022-01-21 14:03:00|340.98|335.58|340.91|335.51|341.23|335.83|340.85|335.45|29
1642773790000|2022-01-21 14:03:10|340.97|335.57|340.74|335.34|341|335.6|340.74|335.34|24
1642773800000|2022-01-21 14:03:20|340.72|335.32|340.6|335.2|340.74|335.34|340.6|335.2|21
1642773810000|2022-01-21 14:03:30|340.64|335.24|340.78|335.38|340.78|335.38|340.63|335.23|11
1642773820000|2022-01-21 14:03:40|340.81|335.41|340.75|335.35|340.82|335.42|340.69|335.29|23
1642773830000|2022-01-21 14:03:50|340.76|335.36|340.67|335.27|340.78|335.38|340.62|335.22|28
1642773840000|2022-01-21 14:04:00|340.68|335.28|340.54|335.14|340.69|335.29|340.54|335.14|24
1642773850000|2022-01-21 14:04:10|340.55|335.15|340.47|335.07|340.56|335.16|340.44|335.04|20
1642773860000|2022-01-21 14:04:20|340.46|335.06|340.54|335.14|340.54|335.14|340.45|335.05|10
1642773870000|2022-01-21 14:04:30|340.55|335.15|340.54|335.14|340.57|335.17|340.51|335.11|19
1642773880000|2022-01-21 14:04:40|340.56|335.16|340.49|335.09|340.56|335.16|340.45|335.05|12
1642773890000|2022-01-21 14:04:50|340.48|335.08|340.52|335.12|340.52|335.12|340.48|335.08|6
1642773900000|2022-01-21 14:05:00|340.54|335.14|340.31|334.91|340.58|335.18|340.29|334.89|28
1642773910000|2022-01-21 14:05:10|340.32|334.92|340.24|334.84|340.36|334.96|340.24|334.84|25
1642773920000|2022-01-21 14:05:20|340.23|334.83|339.96|334.56|340.23|334.83|339.93|334.53|20
1642773930000|2022-01-21 14:05:30|339.95|334.55|339.86|334.46|339.95|334.55|339.84|334.44|28
1642773940000|2022-01-21 14:05:40|339.93|334.53|339.89|334.49|339.93|334.53|339.85|334.45|21
1642773950000|2022-01-21 14:05:50|339.9|334.5|339.79|334.39|339.9|334.5|339.78|334.38|19
1642773960000|2022-01-21 14:06:00|339.74|334.34|339.66|334.26|339.81|334.41|339.59|334.19|28
1642773970000|2022-01-21 14:06:10|339.59|334.19|339.67|334.27|339.68|334.28|339.59|334.19|21
1642773980000|2022-01-21 14:06:20|339.66|334.26|339.63|334.23|339.68|334.28|339.58|334.18|20
1642773990000|2022-01-21 14:06:30|339.61|334.21|339.59|334.19|339.61|334.21|339.56|334.16|22
1642774000000|2022-01-21 14:06:40|339.6|334.2|339.45|334.05|339.6|334.2|339.39|333.99|21
1642774010000|2022-01-21 14:06:50|339.47|334.07|339.74|334.34|339.78|334.38|339.47|334.07|21
1642774020000|2022-01-21 14:07:00|339.75|334.35|339.62|334.22|339.75|334.35|339.61|334.21|24
1642774030000|2022-01-21 14:07:10|339.63|334.23|339.57|334.17|339.66|334.26|339.52|334.12|22
1642774040000|2022-01-21 14:07:20|339.6|334.2|339.82|334.42|339.82|334.42|339.6|334.2|22
1642774050000|2022-01-21 14:07:30|339.8|334.4|340|334.6|340.07|334.67|339.8|334.4|30
1642774060000|2022-01-21 14:07:40|339.98|334.58|339.86|334.46|340.08|334.68|339.86|334.46|26
1642774070000|2022-01-21 14:07:50|339.88|334.48|339.91|334.51|339.98|334.58|339.86|334.46|23
1642774080000|2022-01-21 14:08:00|339.93|334.53|339.96|334.56|339.97|334.57|339.88|334.48|18
1642774090000|2022-01-21 14:08:10|339.97|334.57|339.85|334.45|339.97|334.57|339.85|334.45|15
1642774100000|2022-01-21 14:08:20|339.84|334.44|339.88|334.48|339.89|334.49|339.79|334.39|16
1642774110000|2022-01-21 14:08:30|339.89|334.49|339.75|334.35|339.89|334.49|339.75|334.35|16
1642774120000|2022-01-21 14:08:40|339.76|334.36|339.83|334.43|339.83|334.43|339.76|334.36|14
1642774130000|2022-01-21 14:08:50|339.84|334.44|339.82|334.42|339.88|334.48|339.82|334.42|14
1642774140000|2022-01-21 14:09:00|339.81|334.41|339.87|334.47|339.88|334.48|339.76|334.36|18
1642774150000|2022-01-21 14:09:10|339.86|334.46|339.7|334.3|339.89|334.49|339.69|334.29|22
1642774160000|2022-01-21 14:09:20|339.69|334.29|339.83|334.43|339.87|334.47|339.69|334.29|21
1642774170000|2022-01-21 14:09:30|339.84|334.44|339.83|334.43|339.85|334.45|339.79|334.39|9
1642774180000|2022-01-21 14:09:40|339.82|334.42|339.67|334.27|339.83|334.43|339.67|334.27|17
1642774190000|2022-01-21 14:09:50|339.66|334.26|339.52|334.12|339.67|334.27|339.52|334.12|16
1642774200000|2022-01-21 14:10:00|339.55|334.15|339.39|333.99|339.55|334.15|339.39|333.99|29
1642774210000|2022-01-21 14:10:10|339.38|333.98|339.3|333.9|339.4|334|339.21|333.81|21
1642774220000|2022-01-21 14:10:20|339.31|333.91|339.37|333.97|339.39|333.99|339.31|333.91|22
1642774230000|2022-01-21 14:10:30|339.35|333.95|339.53|334.13|339.55|334.15|339.35|333.95|17
1642774240000|2022-01-21 14:10:40|339.54|334.14|339.51|334.11|339.54|334.14|339.45|334.05|14
1642774250000|2022-01-21 14:10:50|339.52|334.12|339.58|334.18|339.58|334.18|339.5|334.1|14
1642774260000|2022-01-21 14:11:00|339.59|334.19|339.67|334.27|339.72|334.32|339.58|334.18|21
1642774270000|2022-01-21 14:11:10|339.77|334.37|339.6|334.2|339.77|334.37|339.54|334.14|29
1642774280000|2022-01-21 14:11:20|339.56|334.16|339.54|334.14|339.62|334.22|339.54|334.14|22
1642774290000|2022-01-21 14:11:30|339.53|334.13|339.47|334.07|339.55|334.15|339.44|334.04|13
1642774300000|2022-01-21 14:11:40|339.46|334.06|339.55|334.15|339.55|334.15|339.45|334.05|17
1642774310000|2022-01-21 14:11:50|339.54|334.14|339.53|334.13|339.56|334.16|339.48|334.08|18
1642774320000|2022-01-21 14:12:00|339.5|334.1|339.47|334.07|339.53|334.13|339.46|334.06|19
1642774330000|2022-01-21 14:12:10|339.49|334.09|339.65|334.25|339.65|334.25|339.49|334.09|22
1642774340000|2022-01-21 14:12:20|339.67|334.27|339.72|334.32|339.74|334.34|339.66|334.26|15
1642774350000|2022-01-21 14:12:30|339.73|334.33|339.73|334.33|339.76|334.36|339.72|334.32|12
1642774360000|2022-01-21 14:12:40|339.74|334.34|339.76|334.36|339.79|334.39|339.73|334.33|12
1642774370000|2022-01-21 14:12:50|339.75|334.35|339.9|334.5|339.92|334.52|339.75|334.35|15
1642774380000|2022-01-21 14:13:00|339.94|334.54|339.98|334.58|339.98|334.58|339.92|334.52|20
1642774390000|2022-01-21 14:13:10|339.97|334.57|340.11|334.71|340.19|334.79|339.94|334.54|24
1642774400000|2022-01-21 14:13:20|340.12|334.72|340.1|334.7|340.2|334.8|340.1|334.7|19
1642774410000|2022-01-21 14:13:30|340.11|334.71|340.11|334.71|340.16|334.76|340.11|334.71|21
1642774420000|2022-01-21 14:13:40|340.1|334.7|340.05|334.65|340.13|334.73|339.99|334.59|26
1642774430000|2022-01-21 14:13:50|340.06|334.66|339.87|334.47|340.06|334.66|339.87|334.47|30
1642774440000|2022-01-21 14:14:00|339.88|334.48|339.84|334.44|339.93|334.53|339.78|334.38|20
1642774450000|2022-01-21 14:14:10|339.83|334.43|339.84|334.44|339.86|334.46|339.82|334.42|16
1642774460000|2022-01-21 14:14:20|339.83|334.43|339.7|334.3|339.84|334.44|339.7|334.3|18
1642774470000|2022-01-21 14:14:30|339.67|334.27|339.64|334.24|339.68|334.28|339.58|334.18|16
1642774480000|2022-01-21 14:14:40|339.63|334.23|339.62|334.22|339.68|334.28|339.54|334.14|22
1642774490000|2022-01-21 14:14:50|339.67|334.27|339.75|334.35|339.76|334.36|339.65|334.25|13
1642774500000|2022-01-21 14:15:00|339.77|334.37|339.74|334.34|339.79|334.39|339.68|334.28|23
1642774510000|2022-01-21 14:15:10|339.71|334.31|339.63|334.23|339.74|334.34|339.61|334.21|29
1642774520000|2022-01-21 14:15:20|339.64|334.24|339.85|334.45|339.89|334.49|339.64|334.24|25
1642774530000|2022-01-21 14:15:30|339.84|334.44|339.79|334.39|339.96|334.56|339.76|334.36|22
1642774540000|2022-01-21 14:15:40|339.84|334.44|340|334.6|340|334.6|339.84|334.44|20
1642774550000|2022-01-21 14:15:50|339.99|334.59|340.18|334.78|340.24|334.84|339.99|334.59|33
1642774560000|2022-01-21 14:16:00|340.21|334.81|340.18|334.78|340.21|334.81|340.13|334.73|28
1642774570000|2022-01-21 14:16:10|340.17|334.77|340.21|334.81|340.21|334.81|340.09|334.69|24
1642774580000|2022-01-21 14:16:20|340.11|334.71|340.16|334.76|340.18|334.78|340.07|334.67|28
1642774590000|2022-01-21 14:16:30|340.17|334.77|341.04|335.64|341.05|335.65|340.13|334.73|26
1642774600000|2022-01-21 14:16:40|341.05|335.65|340.64|335.24|341.06|335.66|340.59|335.19|27
1642774610000|2022-01-21 14:16:50|340.63|335.23|340.54|335.14|340.65|335.25|340.41|335.01|32
1642774620000|2022-01-21 14:17:00|340.53|335.13|340.36|334.96|340.53|335.13|340.32|334.92|24
1642774630000|2022-01-21 14:17:10|340.35|334.95|340.2|334.8|340.35|334.95|340.12|334.72|27
1642774640000|2022-01-21 14:17:20|340.18|334.78|340.27|334.87|340.27|334.87|340.17|334.77|24
1642774650000|2022-01-21 14:17:30|340.26|334.86|340.12|334.72|340.28|334.88|340.09|334.69|26
1642774660000|2022-01-21 14:17:40|340.08|334.68|339.99|334.59|340.1|334.7|339.9|334.5|13
1642774670000|2022-01-21 14:17:50|339.93|334.53|339.89|334.49|339.93|334.53|339.77|334.37|30
1642774680000|2022-01-21 14:18:00|339.88|334.48|339.92|334.52|340.02|334.62|339.84|334.44|22
1642774690000|2022-01-21 14:18:10|339.93|334.53|340.1|334.7|340.1|334.7|339.93|334.53|20
1642774700000|2022-01-21 14:18:20|340.08|334.68|339.95|334.55|340.1|334.7|339.95|334.55|24
1642774710000|2022-01-21 14:18:30|339.89|334.49|339.78|334.38|339.93|334.53|339.75|334.35|25
1642774720000|2022-01-21 14:18:40|339.79|334.39|339.79|334.39|339.8|334.4|339.77|334.37|16
1642774730000|2022-01-21 14:18:50|339.78|334.38|339.6|334.2|339.79|334.39|339.57|334.17|21
1642774740000|2022-01-21 14:19:00|339.61|334.21|339.7|334.3|339.72|334.32|339.61|334.21|19
1642774750000|2022-01-21 14:19:10|339.71|334.31|339.66|334.26|339.75|334.35|339.66|334.26|22
1642774760000|2022-01-21 14:19:20|339.67|334.27|339.71|334.31|339.75|334.35|339.67|334.27|12
1642774770000|2022-01-21 14:19:30|339.7|334.3|339.83|334.43|339.84|334.44|339.68|334.28|16
1642774780000|2022-01-21 14:19:40|339.82|334.42|339.85|334.45|339.92|334.52|339.82|334.42|14
1642774790000|2022-01-21 14:19:50|339.86|334.46|339.91|334.51|340|334.6|339.86|334.46|15
1642774800000|2022-01-21 14:20:00|339.92|334.52|339.8|334.4|339.95|334.55|339.74|334.34|22
1642774810000|2022-01-21 14:20:10|339.76|334.36|339.96|334.56|339.96|334.56|339.76|334.36|27
1642774820000|2022-01-21 14:20:20|339.85|334.45|339.99|334.59|340.02|334.62|339.82|334.42|21
1642774830000|2022-01-21 14:20:30|340.1|334.7|340.32|334.92|340.34|334.94|340.09|334.69|26
1642774840000|2022-01-21 14:20:40|340.27|334.87|340.69|335.29|340.72|335.32|340.27|334.87|33
1642774850000|2022-01-21 14:20:50|340.74|335.34|340.8|335.4|340.84|335.44|340.69|335.29|31
1642774860000|2022-01-21 14:21:00|340.81|335.41|340.81|335.41|340.85|335.45|340.77|335.37|22
1642774870000|2022-01-21 14:21:10|340.8|335.4|340.78|335.38|340.83|335.43|340.72|335.32|19
1642774880000|2022-01-21 14:21:20|340.85|335.45|340.89|335.49|340.93|335.53|340.85|335.45|17
1642774890000|2022-01-21 14:21:30|340.9|335.5|340.97|335.57|340.97|335.57|340.88|335.48|9
1642774900000|2022-01-21 14:21:40|340.96|335.56|340.98|335.58|341.02|335.62|340.95|335.55|14
1642774910000|2022-01-21 14:21:50|340.99|335.59|340.93|335.53|340.99|335.59|340.92|335.52|9
1642774920000|2022-01-21 14:22:00|340.92|335.52|340.75|335.35|340.93|335.53|340.73|335.33|23
1642774930000|2022-01-21 14:22:10|340.73|335.33|340.68|335.28|340.73|335.33|340.64|335.24|14
1642774940000|2022-01-21 14:22:20|340.67|335.27|340.73|335.33|340.73|335.33|340.64|335.24|14
1642774950000|2022-01-21 14:22:30|340.71|335.31|340.69|335.29|340.74|335.34|340.68|335.28|20
1642774960000|2022-01-21 14:22:40|340.7|335.3|340.65|335.25|340.73|335.33|340.63|335.23|23
1642774970000|2022-01-21 14:22:50|340.61|335.21|340.5|335.1|340.61|335.21|340.46|335.06|17
1642774980000|2022-01-21 14:23:00|340.49|335.09|340.74|335.34|340.8|335.4|340.47|335.07|23
1642774990000|2022-01-21 14:23:10|340.72|335.32|340.78|335.38|340.8|335.4|340.7|335.3|17
1642775000000|2022-01-21 14:23:20|340.81|335.41|340.9|335.5|340.9|335.5|340.75|335.35|23
1642775010000|2022-01-21 14:23:30|340.91|335.51|340.99|335.59|341.03|335.63|340.89|335.49|20
1642775020000|2022-01-21 14:23:40|341|335.6|340.99|335.59|341.02|335.62|340.99|335.59|9
1642775030000|2022-01-21 14:23:50|341.02|335.62|341.03|335.63|341.04|335.64|341.01|335.61|8
1642775040000|2022-01-21 14:24:00|341.02|335.62|341.15|335.75|341.21|335.81|341.01|335.61|13
1642775050000|2022-01-21 14:24:10|341.18|335.78|341.16|335.76|341.19|335.79|341.13|335.73|26
1642775060000|2022-01-21 14:24:20|341.17|335.77|341.45|336.05|341.45|336.05|341.17|335.77|21
1642775070000|2022-01-21 14:24:30|341.41|336.01|341.44|336.04|341.44|336.04|341.37|335.97|21
1642775080000|2022-01-21 14:24:40|341.45|336.05|341.52|336.12|341.56|336.16|341.43|336.03|15
1642775090000|2022-01-21 14:24:50|341.51|336.11|341.45|336.05|341.51|336.11|341.43|336.03|15
1642775100000|2022-01-21 14:25:00|341.47|336.07|341.79|336.39|341.79|336.39|341.46|336.06|21
1642775110000|2022-01-21 14:25:10|341.78|336.38|341.96|336.56|342.08|336.68|341.78|336.38|25
1642775120000|2022-01-21 14:25:20|341.98|336.58|341.91|336.51|342.01|336.61|341.87|336.47|22
1642775130000|2022-01-21 14:25:30|341.85|336.45|341.91|336.51|341.93|336.53|341.81|336.41|28
1642775140000|2022-01-21 14:25:40|341.88|336.48|342|336.6|342|336.6|341.87|336.47|18
1642775150000|2022-01-21 14:25:50|342.03|336.63|342.07|336.67|342.07|336.67|341.97|336.57|20
1642775160000|2022-01-21 14:26:00|342.08|336.68|341.9|336.5|342.08|336.68|341.83|336.43|31
1642775170000|2022-01-21 14:26:10|341.92|336.52|342|336.6|342.06|336.66|341.92|336.52|28
1642775180000|2022-01-21 14:26:20|342.01|336.61|341.85|336.45|342.01|336.61|341.85|336.45|24
1642775190000|2022-01-21 14:26:30|341.86|336.46|341.97|336.57|342.03|336.63|341.84|336.44|28
1642775200000|2022-01-21 14:26:40|341.98|336.58|342.05|336.65|342.05|336.65|341.96|336.56|16
1642775210000|2022-01-21 14:26:50|342.04|336.64|341.97|336.57|342.09|336.69|341.97|336.57|18
1642775220000|2022-01-21 14:27:00|341.96|336.56|342.06|336.66|342.06|336.66|341.93|336.53|21
1642775230000|2022-01-21 14:27:10|342.07|336.67|342.14|336.74|342.16|336.76|342.07|336.67|9
1642775240000|2022-01-21 14:27:20|342.15|336.75|342.13|336.73|342.38|336.98|342.13|336.73|25
1642775250000|2022-01-21 14:27:30|342.15|336.75|342.09|336.69|342.19|336.79|342.06|336.66|15
1642775260000|2022-01-21 14:27:40|342.08|336.68|342.13|336.73|342.17|336.77|342.05|336.65|20
1642775270000|2022-01-21 14:27:50|342.16|336.76|342.21|336.81|342.21|336.81|342.15|336.75|19
1642775280000|2022-01-21 14:28:00|342.2|336.8|342.05|336.65|342.2|336.8|342.04|336.64|23
1642775290000|2022-01-21 14:28:10|342.07|336.67|342.02|336.62|342.07|336.67|342.02|336.62|18
1642775300000|2022-01-21 14:28:20|342.01|336.61|342.01|336.61|342.04|336.64|341.99|336.59|14
1642775310000|2022-01-21 14:28:30|342.02|336.62|342.04|336.64|342.06|336.66|342.01|336.61|12
1642775320000|2022-01-21 14:28:40|342.05|336.65|342.06|336.66|342.19|336.79|342.05|336.65|19
1642775330000|2022-01-21 14:28:50|342.09|336.69|342.06|336.66|342.1|336.7|342.01|336.61|20
1642775340000|2022-01-21 14:29:00|342.04|336.64|341.97|336.57|342.04|336.64|341.88|336.48|22
1642775350000|2022-01-21 14:29:10|341.96|336.56|341.94|336.54|342.01|336.61|341.92|336.52|18
1642775360000|2022-01-21 14:29:20|341.92|336.52|342.06|336.66|342.12|336.72|341.9|336.5|20
1642775370000|2022-01-21 14:29:30|342.05|336.65|342.02|336.62|342.07|336.67|341.96|336.56|19
1642775380000|2022-01-21 14:29:40|342|336.6|342.23|336.83|342.23|336.83|341.99|336.59|20
1642775390000|2022-01-21 14:29:50|342.31|336.91|342.27|336.87|342.38|336.98|342.25|336.85|20
1642775400000|2022-01-21 14:30:00|342.29|336.89|342.03|336.63|342.41|337.01|342.03|336.63|26
1642775410000|2022-01-21 14:30:10|342.02|336.62|341.86|336.46|342.05|336.65|341.84|336.44|18
1642775420000|2022-01-21 14:30:20|341.85|336.45|341.86|336.46|341.88|336.48|341.74|336.34|22
1642775430000|2022-01-21 14:30:30|341.89|336.49|342.01|336.61|342.02|336.62|341.75|336.35|27
1642775440000|2022-01-21 14:30:40|342.03|336.63|342.02|336.62|342.03|336.63|341.97|336.57|12
1642775450000|2022-01-21 14:30:50|342.03|336.63|341.77|336.37|342.04|336.64|341.75|336.35|17
1642775460000|2022-01-21 14:31:00|341.82|336.42|342.21|336.81|342.21|336.81|341.76|336.36|24
1642775470000|2022-01-21 14:31:10|342.22|336.82|342.62|337.22|342.62|337.22|342.2|336.8|19
1642775480000|2022-01-21 14:31:20|342.63|337.23|342.78|337.38|342.88|337.48|342.62|337.22|26
1642775490000|2022-01-21 14:31:30|342.81|337.41|343.17|337.77|343.18|337.78|342.81|337.41|25
1642775500000|2022-01-21 14:31:40|343.16|337.76|343.25|337.85|343.38|337.98|343.16|337.76|17
1642775510000|2022-01-21 14:31:50|343.27|337.87|343.21|337.81|343.28|337.88|343.12|337.72|17
1642775520000|2022-01-21 14:32:00|343.35|337.95|343.19|337.79|343.37|337.97|343.19|337.79|22
1642775530000|2022-01-21 14:32:10|343.21|337.81|343.32|337.92|343.4|338|343.19|337.79|21
1642775540000|2022-01-21 14:32:20|343.31|337.91|343.23|337.83|343.31|337.91|343.21|337.81|19
1642775550000|2022-01-21 14:32:30|343.24|337.84|343.35|337.95|343.35|337.95|343.24|337.84|18
1642775560000|2022-01-21 14:32:40|343.36|337.96|343.44|338.04|343.44|338.04|343.23|337.83|22
1642775570000|2022-01-21 14:32:50|343.4|338|343.38|337.98|343.41|338.01|343.26|337.86|20
1642775580000|2022-01-21 14:33:00|343.41|338.01|343.55|338.15|343.57|338.17|343.32|337.92|20
1642775590000|2022-01-21 14:33:10|343.54|338.14|343.59|338.19|343.6|338.2|343.44|338.04|22
1642775600000|2022-01-21 14:33:20|343.6|338.2|343.59|338.19|343.66|338.26|343.58|338.18|22
1642775610000|2022-01-21 14:33:30|343.61|338.21|343.98|338.58|343.98|338.58|343.6|338.2|23
1642775620000|2022-01-21 14:33:40|343.96|338.56|344.53|339.13|344.55|339.15|343.96|338.56|27
1642775630000|2022-01-21 14:33:50|344.51|339.11|344.4|339|344.51|339.11|344.3|338.9|25
1642775640000|2022-01-21 14:34:00|344.38|338.98|344.26|338.86|344.4|339|344.12|338.72|25
1642775650000|2022-01-21 14:34:10|344.23|338.83|344.36|338.96|344.39|338.99|344.11|338.71|24
1642775660000|2022-01-21 14:34:20|344.29|338.89|344.28|338.88|344.42|339.02|344.19|338.79|23
1642775670000|2022-01-21 14:34:30|344.33|338.93|344.5|339.1|344.56|339.16|344.33|338.93|20
1642775680000|2022-01-21 14:34:40|344.47|339.07|344.61|339.21|344.64|339.24|344.47|339.07|19
1642775690000|2022-01-21 14:34:50|344.6|339.2|344.57|339.17|344.62|339.22|344.55|339.15|13
1642775700000|2022-01-21 14:35:00|344.56|339.16|344.69|339.29|344.73|339.33|344.48|339.08|22
1642775710000|2022-01-21 14:35:10|344.73|339.33|344.7|339.3|344.73|339.33|344.52|339.12|24
1642775720000|2022-01-21 14:35:20|344.69|339.29|344.51|339.11|344.69|339.29|344.51|339.11|20
1642775730000|2022-01-21 14:35:30|344.54|339.14|344.08|338.68|344.54|339.14|344.05|338.65|21
1642775740000|2022-01-21 14:35:40|344.12|338.72|344.04|338.64|344.12|338.72|343.91|338.51|22
1642775750000|2022-01-21 14:35:50|344.02|338.62|344.08|338.68|344.13|338.73|344|338.6|25
1642775760000|2022-01-21 14:36:00|344.07|338.67|344.12|338.72|344.12|338.72|344.02|338.62|16
1642775770000|2022-01-21 14:36:10|344.19|338.79|344.15|338.75|344.31|338.91|344.15|338.75|23
1642775780000|2022-01-21 14:36:20|344.14|338.74|343.98|338.58|344.19|338.79|343.98|338.58|21
1642775790000|2022-01-21 14:36:30|343.99|338.59|343.93|338.53|344.03|338.63|343.9|338.5|18
1642775800000|2022-01-21 14:36:40|343.9|338.5|343.77|338.37|343.9|338.5|343.77|338.37|18
1642775810000|2022-01-21 14:36:50|343.75|338.35|343.78|338.38|343.83|338.43|343.67|338.27|20
1642775820000|2022-01-21 14:37:00|343.76|338.36|344.07|338.67|344.08|338.68|343.66|338.26|21
1642775830000|2022-01-21 14:37:10|344.04|338.64|344.32|338.92|344.35|338.95|343.99|338.59|26
1642775840000|2022-01-21 14:37:20|344.29|338.89|343.93|338.53|344.29|338.89|343.93|338.53|24
1642775850000|2022-01-21 14:37:30|344.01|338.61|344|338.6|344.12|338.72|343.96|338.56|20
1642775860000|2022-01-21 14:37:40|343.99|338.59|343.92|338.52|344|338.6|343.88|338.48|19
1642775870000|2022-01-21 14:37:50|343.88|338.48|343.81|338.41|343.93|338.53|343.76|338.36|19
1642775880000|2022-01-21 14:38:00|343.79|338.39|343.77|338.37|343.81|338.41|343.68|338.28|25
1642775890000|2022-01-21 14:38:10|343.78|338.38|343.86|338.46|343.91|338.51|343.74|338.34|22
1642775900000|2022-01-21 14:38:20|343.85|338.45|343.71|338.31|343.85|338.45|343.69|338.29|22
1642775910000|2022-01-21 14:38:30|343.7|338.3|343.67|338.27|343.77|338.37|343.66|338.26|24
1642775920000|2022-01-21 14:38:40|343.68|338.28|343.52|338.12|343.73|338.33|343.45|338.05|26
1642775930000|2022-01-21 14:38:50|343.51|338.11|343.62|338.22|343.63|338.23|343.44|338.04|20
1642775940000|2022-01-21 14:39:00|343.63|338.23|343.47|338.07|343.63|338.23|343.47|338.07|23
1642775950000|2022-01-21 14:39:10|343.48|338.08|343.64|338.24|343.72|338.32|343.35|337.95|19
1642775960000|2022-01-21 14:39:20|343.66|338.26|343.76|338.36|343.79|338.39|343.66|338.26|22
1642775970000|2022-01-21 14:39:30|343.7|338.3|343.32|337.92|343.72|338.32|343.32|337.92|25
1642775980000|2022-01-21 14:39:40|343.29|337.89|343.25|337.85|343.35|337.95|343.24|337.84|16
1642775990000|2022-01-21 14:39:50|343.28|337.88|343.33|337.93|343.47|338.07|343.26|337.86|19
1642776000000|2022-01-21 14:40:00|343.32|337.92|343.46|338.06|343.51|338.11|343.32|337.92|18
1642776010000|2022-01-21 14:40:10|343.44|338.04|343.35|337.95|343.44|338.04|343.35|337.95|20
1642776020000|2022-01-21 14:40:20|343.36|337.96|343.31|337.91|343.4|338|343.27|337.87|19
1642776030000|2022-01-21 14:40:30|343.3|337.9|343.16|337.76|343.32|337.92|343.16|337.76|17
1642776040000|2022-01-21 14:40:40|343.15|337.75|343.09|337.69|343.24|337.84|343.09|337.69|15
1642776050000|2022-01-21 14:40:50|343.14|337.74|342.86|337.46|343.14|337.74|342.86|337.46|20
1642776060000|2022-01-21 14:41:00|342.84|337.44|342.87|337.47|342.95|337.55|342.83|337.43|21
1642776070000|2022-01-21 14:41:10|342.86|337.46|342.73|337.33|342.86|337.46|342.64|337.24|23
1642776080000|2022-01-21 14:41:20|342.74|337.34|342.85|337.45|342.88|337.48|342.71|337.31|26
1642776090000|2022-01-21 14:41:30|342.87|337.47|342.61|337.21|342.87|337.47|342.61|337.21|25
1642776100000|2022-01-21 14:41:40|342.66|337.26|342.52|337.12|342.73|337.33|342.52|337.12|16
1642776110000|2022-01-21 14:41:50|342.42|337.02|342.29|336.89|342.55|337.15|342.26|336.86|24
1642776120000|2022-01-21 14:42:00|342.3|336.9|342.13|336.73|342.38|336.98|342.13|336.73|24
1642776130000|2022-01-21 14:42:10|342.12|336.72|342.14|336.74|342.19|336.79|342.09|336.69|24
1642776140000|2022-01-21 14:42:20|342.12|336.72|342.41|337.01|342.41|337.01|342.11|336.71|23
1642776150000|2022-01-21 14:42:30|342.34|336.94|342.32|336.92|342.34|336.94|342.28|336.88|11
1642776160000|2022-01-21 14:42:40|342.33|336.93|342.35|336.95|342.39|336.99|342.33|336.93|12
1642776170000|2022-01-21 14:42:50|342.37|336.97|342.51|337.11|342.59|337.19|342.37|336.97|21
1642776180000|2022-01-21 14:43:00|342.52|337.12|342.33|336.93|342.55|337.15|342.33|336.93|14
1642776190000|2022-01-21 14:43:10|342.32|336.92|342.14|336.74|342.32|336.92|342.14|336.74|17
1642776200000|2022-01-21 14:43:20|342.15|336.75|342.13|336.73|342.17|336.77|342.05|336.65|18
1642776210000|2022-01-21 14:43:30|342.14|336.74|342.15|336.75|342.17|336.77|342.12|336.72|10
1642776220000|2022-01-21 14:43:40|342.14|336.74|342.06|336.66|342.14|336.74|342.06|336.66|17
1642776230000|2022-01-21 14:43:50|342.05|336.65|341.98|336.58|342.05|336.65|341.98|336.58|14
1642776240000|2022-01-21 14:44:00|341.97|336.57|342.09|336.69|342.11|336.71|341.92|336.52|25
1642776250000|2022-01-21 14:44:10|342.12|336.72|342.15|336.75|342.17|336.77|342.07|336.67|16
1642776260000|2022-01-21 14:44:20|342.16|336.76|342.05|336.65|342.19|336.79|341.99|336.59|20
1642776270000|2022-01-21 14:44:30|342|336.6|342.03|336.63|342.12|336.72|341.96|336.56|18
1642776280000|2022-01-21 14:44:40|341.99|336.59|341.83|336.43|342.01|336.61|341.82|336.42|16
1642776290000|2022-01-21 14:44:50|341.81|336.41|341.58|336.18|341.81|336.41|341.58|336.18|17
1642776300000|2022-01-21 14:45:00|341.59|336.19|341.59|336.19|341.67|336.27|341.57|336.17|19
1642776310000|2022-01-21 14:45:10|341.62|336.22|341.36|335.96|341.64|336.24|341.36|335.96|20
1642776320000|2022-01-21 14:45:20|341.37|335.97|341.51|336.11|341.54|336.14|341.34|335.94|17
1642776330000|2022-01-21 14:45:30|341.53|336.13|341.83|336.43|341.83|336.43|341.53|336.13|19
1642776340000|2022-01-21 14:45:40|341.72|336.32|342|336.6|342.03|336.63|341.69|336.29|22
1642776350000|2022-01-21 14:45:50|342.01|336.61|341.94|336.54|342.03|336.63|341.88|336.48|18
1642776360000|2022-01-21 14:46:00|341.96|336.56|342.33|336.93|342.34|336.94|341.96|336.56|18
1642776370000|2022-01-21 14:46:10|342.34|336.94|342.42|337.02|342.5|337.1|342.14|336.74|27
1642776380000|2022-01-21 14:46:20|342.43|337.03|342.4|337|342.54|337.14|342.33|336.93|21
1642776390000|2022-01-21 14:46:30|342.39|336.99|342.49|337.09|342.51|337.11|342.31|336.91|18
1642776400000|2022-01-21 14:46:40|342.5|337.1|342.85|337.45|342.91|337.51|342.5|337.1|22
1642776410000|2022-01-21 14:46:50|342.86|337.46|342.72|337.32|342.87|337.47|342.66|337.26|23
1642776420000|2022-01-21 14:47:00|342.7|337.3|343.01|337.61|343.1|337.7|342.7|337.3|18
1642776430000|2022-01-21 14:47:10|343|337.6|342.98|337.58|343.19|337.79|342.91|337.51|22
1642776440000|2022-01-21 14:47:20|343|337.6|343.04|337.64|343.17|337.77|343|337.6|20
1642776450000|2022-01-21 14:47:30|343.07|337.67|343.12|337.72|343.21|337.81|343.05|337.65|19
1642776460000|2022-01-21 14:47:40|343.1|337.7|343.13|337.73|343.2|337.8|343.09|337.69|24
1642776470000|2022-01-21 14:47:50|343.14|337.74|343.09|337.69|343.14|337.74|343.03|337.63|18
1642776480000|2022-01-21 14:48:00|343.08|337.68|343.01|337.61|343.08|337.68|342.86|337.46|21
1642776490000|2022-01-21 14:48:10|343.02|337.62|343.01|337.61|343.13|337.73|342.9|337.5|25
1642776500000|2022-01-21 14:48:20|343.03|337.63|342.97|337.57|343.03|337.63|342.94|337.54|18
1642776510000|2022-01-21 14:48:30|342.96|337.56|342.99|337.59|343.01|337.61|342.92|337.52|18
1642776520000|2022-01-21 14:48:40|342.98|337.58|342.88|337.48|342.98|337.58|342.81|337.41|19
1642776530000|2022-01-21 14:48:50|342.89|337.49|342.75|337.35|342.9|337.5|342.74|337.34|19
1642776540000|2022-01-21 14:49:00|342.76|337.36|342.61|337.21|342.76|337.36|342.56|337.16|15
1642776550000|2022-01-21 14:49:10|342.6|337.2|342.23|336.83|342.61|337.21|342.2|336.8|24
1642776560000|2022-01-21 14:49:20|342.24|336.84|342.11|336.71|342.25|336.85|342.01|336.61|20
1642776570000|2022-01-21 14:49:30|342.12|336.72|342.21|336.81|342.22|336.82|342.04|336.64|28
1642776580000|2022-01-21 14:49:40|342.22|336.82|342.23|336.83|342.4|337|342.15|336.75|25
1642776590000|2022-01-21 14:49:50|342.25|336.85|342.39|336.99|342.39|336.99|342.23|336.83|18
1642776600000|2022-01-21 14:50:00|342.4|337|342.48|337.08|342.48|337.08|342.23|336.83|24
1642776610000|2022-01-21 14:50:10|342.49|337.09|342.34|336.94|342.61|337.21|342.34|336.94|26
1642776620000|2022-01-21 14:50:20|342.35|336.95|342.44|337.04|342.57|337.17|342.35|336.95|27
1642776630000|2022-01-21 14:50:30|342.41|337.01|342.2|336.8|342.41|337.01|342.2|336.8|23
1642776640000|2022-01-21 14:50:40|342.23|336.83|341.84|336.44|342.23|336.83|341.81|336.41|24
1642776650000|2022-01-21 14:50:50|341.85|336.45|341.68|336.28|341.88|336.48|341.66|336.26|22
1642776660000|2022-01-21 14:51:00|341.63|336.23|341.52|336.12|341.67|336.27|341.52|336.12|25
1642776670000|2022-01-21 14:51:10|341.62|336.22|341.55|336.15|341.64|336.24|341.52|336.12|22
1642776680000|2022-01-21 14:51:20|341.54|336.14|341.67|336.27|341.69|336.29|341.5|336.1|23
1642776690000|2022-01-21 14:51:30|341.66|336.26|341.63|336.23|341.66|336.26|341.56|336.16|22
1642776700000|2022-01-21 14:51:40|341.62|336.22|341.72|336.32|341.75|336.35|341.59|336.19|21
1642776710000|2022-01-21 14:51:50|341.71|336.31|341.67|336.27|341.71|336.31|341.63|336.23|23
1642776720000|2022-01-21 14:52:00|341.7|336.3|341.4|336|341.7|336.3|341.4|336|26
1642776730000|2022-01-21 14:52:10|341.38|335.98|341.56|336.16|341.56|336.16|341.37|335.97|13
1642776740000|2022-01-21 14:52:20|341.57|336.17|341.93|336.53|341.97|336.57|341.52|336.12|20
1642776750000|2022-01-21 14:52:30|341.95|336.55|341.84|336.44|342.03|336.63|341.83|336.43|21
1642776760000|2022-01-21 14:52:40|341.81|336.41|341.83|336.43|341.86|336.46|341.68|336.28|19
1642776770000|2022-01-21 14:52:50|341.82|336.42|341.71|336.31|341.85|336.45|341.71|336.31|19
1642776780000|2022-01-21 14:53:00|341.7|336.3|341.64|336.24|341.71|336.31|341.6|336.2|21
1642776790000|2022-01-21 14:53:10|341.66|336.26|341.49|336.09|341.67|336.27|341.49|336.09|14
1642776800000|2022-01-21 14:53:20|341.48|336.08|341.34|335.94|341.49|336.09|341.33|335.93|16
1642776810000|2022-01-21 14:53:30|341.44|336.04|341.43|336.03|341.48|336.08|341.42|336.02|21
1642776820000|2022-01-21 14:53:40|341.42|336.02|341.42|336.02|341.47|336.07|341.41|336.01|11
1642776830000|2022-01-21 14:53:50|341.41|336.01|341.36|335.96|341.42|336.02|341.28|335.88|17
1642776840000|2022-01-21 14:54:00|341.35|335.95|341.47|336.07|341.51|336.11|341.35|335.95|20
1642776850000|2022-01-21 14:54:10|341.49|336.09|341.4|336|341.49|336.09|341.33|335.93|17
1642776860000|2022-01-21 14:54:20|341.39|335.99|341.44|336.04|341.44|336.04|341.39|335.99|20
1642776870000|2022-01-21 14:54:30|341.43|336.03|341.32|335.92|341.44|336.04|341.3|335.9|17
1642776880000|2022-01-21 14:54:40|341.3|335.9|341.45|336.05|341.46|336.06|341.3|335.9|15
1642776890000|2022-01-21 14:54:50|341.46|336.06|341.43|336.03|341.51|336.11|341.43|336.03|21
1642776900000|2022-01-21 14:55:00|341.42|336.02|341.46|336.06|341.46|336.06|341.28|335.88|24
1642776910000|2022-01-21 14:55:10|341.5|336.1|341.49|336.09|341.55|336.15|341.46|336.06|19
1642776920000|2022-01-21 14:55:20|341.47|336.07|341.49|336.09|341.51|336.11|341.44|336.04|22
1642776930000|2022-01-21 14:55:30|341.48|336.08|341.46|336.06|341.49|336.09|341.43|336.03|19
1642776940000|2022-01-21 14:55:40|341.42|336.02|341.36|335.96|341.43|336.03|341.33|335.93|20
1642776950000|2022-01-21 14:55:50|341.35|335.95|341.14|335.74|341.36|335.96|341.12|335.72|19
1642776960000|2022-01-21 14:56:00|341.11|335.71|341.09|335.69|341.14|335.74|340.97|335.57|23
1642776970000|2022-01-21 14:56:10|341.12|335.72|340.94|335.54|341.12|335.72|340.87|335.47|23
1642776980000|2022-01-21 14:56:20|341|335.6|340.82|335.42|341|335.6|340.79|335.39|20
1642776990000|2022-01-21 14:56:30|340.81|335.41|340.62|335.22|340.81|335.41|340.57|335.17|20
1642777000000|2022-01-21 14:56:40|340.61|335.21|340.52|335.12|340.61|335.21|340.46|335.06|19
1642777010000|2022-01-21 14:56:50|340.56|335.16|340.58|335.18|340.65|335.25|340.56|335.16|17
1642777020000|2022-01-21 14:57:00|340.59|335.19|340.68|335.28|340.73|335.33|340.58|335.18|19
1642777030000|2022-01-21 14:57:10|340.7|335.3|340.83|335.43|340.88|335.48|340.7|335.3|22
1642777040000|2022-01-21 14:57:20|340.86|335.46|340.76|335.36|340.86|335.46|340.67|335.27|25
1642777050000|2022-01-21 14:57:30|340.73|335.33|340.69|335.29|340.77|335.37|340.64|335.24|25
1642777060000|2022-01-21 14:57:40|340.67|335.27|340.53|335.13|340.71|335.31|340.51|335.11|22
1642777070000|2022-01-21 14:57:50|340.56|335.16|340.76|335.36|340.76|335.36|340.53|335.13|18
1642777080000|2022-01-21 14:58:00|340.75|335.35|341.22|335.82|341.22|335.82|340.74|335.34|26
1642777090000|2022-01-21 14:58:10|341.18|335.78|340.95|335.55|341.18|335.78|340.93|335.53|26
1642777100000|2022-01-21 14:58:20|340.94|335.54|340.75|335.35|340.95|335.55|340.65|335.25|26
1642777110000|2022-01-21 14:58:30|340.74|335.34|340.66|335.26|340.74|335.34|340.59|335.19|24
1642777120000|2022-01-21 14:58:40|340.69|335.29|340.91|335.51|340.91|335.51|340.69|335.29|19
1642777130000|2022-01-21 14:58:50|340.89|335.49|341.06|335.66|341.11|335.71|340.89|335.49|23
1642777140000|2022-01-21 14:59:00|341.07|335.67|341.17|335.77|341.26|335.86|341.07|335.67|20
1642777150000|2022-01-21 14:59:10|341.16|335.76|341.08|335.68|341.16|335.76|341.08|335.68|19
1642777160000|2022-01-21 14:59:20|341.07|335.67|341.16|335.76|341.16|335.76|341.07|335.67|18
1642777170000|2022-01-21 14:59:30|341.15|335.75|341.15|335.75|341.25|335.85|341.06|335.66|19
1642777180000|2022-01-21 14:59:40|341.17|335.77|341.33|335.93|341.33|335.93|341.17|335.77|23
1642777190000|2022-01-21 14:59:50|341.37|335.97|341.38|335.98|341.38|335.98|341.3|335.9|13
1642777200000|2022-01-21 15:00:00|341.34|335.94|341.58|336.18|341.58|336.18|341.25|335.85|20
1642777210000|2022-01-21 15:00:10|341.63|336.23|341.66|336.26|341.74|336.34|341.52|336.12|22
1642777220000|2022-01-21 15:00:20|341.65|336.25|341.84|336.44|341.85|336.45|341.61|336.21|23
1642777230000|2022-01-21 15:00:30|341.82|336.42|341.75|336.35|341.82|336.42|341.67|336.27|19
1642777240000|2022-01-21 15:00:40|341.77|336.37|341.52|336.12|341.77|336.37|341.47|336.07|23
1642777250000|2022-01-21 15:00:50|341.51|336.11|341.29|335.89|341.53|336.13|341.28|335.88|22
1642777260000|2022-01-21 15:01:00|341.36|335.96|341.1|335.7|341.37|335.97|341.05|335.65|21
1642777270000|2022-01-21 15:01:10|341.11|335.71|340.58|335.18|341.14|335.74|340.58|335.18|24
1642777280000|2022-01-21 15:01:20|340.59|335.19|340.44|335.04|340.63|335.23|340.44|335.04|22
1642777290000|2022-01-21 15:01:30|340.41|335.01|340.64|335.24|340.64|335.24|340.41|335.01|20
1642777300000|2022-01-21 15:01:40|340.65|335.25|340.44|335.04|340.67|335.27|340.44|335.04|24
1642777310000|2022-01-21 15:01:50|340.43|335.03|340.39|334.99|340.49|335.09|340.39|334.99|21
1642777320000|2022-01-21 15:02:00|340.37|334.97|340.57|335.17|340.62|335.22|340.33|334.93|18
1642777330000|2022-01-21 15:02:10|340.53|335.13|340.52|335.12|340.59|335.19|340.52|335.12|21
1642777340000|2022-01-21 15:02:20|340.53|335.13|340.75|335.35|340.79|335.39|340.52|335.12|20
1642777350000|2022-01-21 15:02:30|340.77|335.37|340.64|335.24|340.77|335.37|340.63|335.23|18
1642777360000|2022-01-21 15:02:40|340.66|335.26|340.64|335.24|340.68|335.28|340.51|335.11|22
1642777370000|2022-01-21 15:02:50|340.66|335.26|340.64|335.24|340.73|335.33|340.59|335.19|20
1642777380000|2022-01-21 15:03:00|340.62|335.22|340.6|335.2|340.64|335.24|340.59|335.19|14
1642777390000|2022-01-21 15:03:10|340.59|335.19|340.47|335.07|340.59|335.19|340.46|335.06|15
1642777400000|2022-01-21 15:03:20|340.57|335.17|340.5|335.1|340.61|335.21|340.49|335.09|19
1642777410000|2022-01-21 15:03:30|340.49|335.09|340.6|335.2|340.65|335.25|340.31|334.91|20
1642777420000|2022-01-21 15:03:40|340.59|335.19|340.71|335.31|340.72|335.32|340.57|335.17|16
1642777430000|2022-01-21 15:03:50|340.72|335.32|340.9|335.5|340.93|335.53|340.72|335.32|24
1642777440000|2022-01-21 15:04:00|340.92|335.52|340.92|335.52|340.95|335.55|340.87|335.47|18
1642777450000|2022-01-21 15:04:10|340.93|335.53|340.99|335.59|341.18|335.78|340.93|335.53|22
1642777460000|2022-01-21 15:04:20|341.02|335.62|340.99|335.59|341.07|335.67|340.99|335.59|21
1642777470000|2022-01-21 15:04:30|340.98|335.58|340.8|335.4|341.04|335.64|340.8|335.4|16
1642777480000|2022-01-21 15:04:40|340.84|335.44|340.78|335.38|340.89|335.49|340.72|335.32|21
1642777490000|2022-01-21 15:04:50|340.82|335.42|340.89|335.49|340.9|335.5|340.78|335.38|18
1642777500000|2022-01-21 15:05:00|340.87|335.47|341.31|335.91|341.33|335.93|340.85|335.45|20
1642777510000|2022-01-21 15:05:10|341.29|335.89|341.24|335.84|341.32|335.92|341.23|335.83|18
1642777520000|2022-01-21 15:05:20|341.28|335.88|341.21|335.81|341.37|335.97|341.2|335.8|23
1642777530000|2022-01-21 15:05:30|341.26|335.86|341.24|335.84|341.29|335.89|341.2|335.8|17
1642777540000|2022-01-21 15:05:40|341.26|335.86|341.41|336.01|341.49|336.09|341.23|335.83|19
1642777550000|2022-01-21 15:05:50|341.39|335.99|341.39|335.99|341.42|336.02|341.35|335.95|22
1642777560000|2022-01-21 15:06:00|341.4|336|341.64|336.24|341.64|336.24|341.37|335.97|18
1642777570000|2022-01-21 15:06:10|341.62|336.22|341.83|336.43|341.86|336.46|341.52|336.12|23
1642777580000|2022-01-21 15:06:20|341.82|336.42|342.01|336.61|342.01|336.61|341.73|336.33|24
1642777590000|2022-01-21 15:06:30|342.02|336.62|341.86|336.46|342.07|336.67|341.79|336.39|22
1642777600000|2022-01-21 15:06:40|341.84|336.44|342|336.6|342|336.6|341.84|336.44|25
1642777610000|2022-01-21 15:06:50|342.01|336.61|341.85|336.45|342.01|336.61|341.81|336.41|26
1642777620000|2022-01-21 15:07:00|341.83|336.43|341.67|336.27|341.85|336.45|341.57|336.17|26
1642777630000|2022-01-21 15:07:10|341.68|336.28|341.54|336.14|341.68|336.28|341.53|336.13|20
1642777640000|2022-01-21 15:07:20|341.55|336.15|341.57|336.17|341.59|336.19|341.54|336.14|12
1642777650000|2022-01-21 15:07:30|341.58|336.18|341.54|336.14|341.6|336.2|341.53|336.13|18
1642777660000|2022-01-21 15:07:40|341.57|336.17|341.53|336.13|341.63|336.23|341.53|336.13|21
1642777670000|2022-01-21 15:07:50|341.54|336.14|341.59|336.19|341.64|336.24|341.54|336.14|18
1642777680000|2022-01-21 15:08:00|341.58|336.18|341.52|336.12|341.6|336.2|341.51|336.11|20
1642777690000|2022-01-21 15:08:10|341.5|336.1|341.4|336|341.54|336.14|341.4|336|19
1642777700000|2022-01-21 15:08:20|341.42|336.02|341.44|336.04|341.49|336.09|341.42|336.02|18
1642777710000|2022-01-21 15:08:30|341.43|336.03|341.53|336.13|341.54|336.14|341.43|336.03|18
1642777720000|2022-01-21 15:08:40|341.54|336.14|341.58|336.18|341.68|336.28|341.53|336.13|17
1642777730000|2022-01-21 15:08:50|341.6|336.2|341.21|335.81|341.62|336.22|341.21|335.81|23
1642777740000|2022-01-21 15:09:00|341.23|335.83|340.83|335.43|341.27|335.87|340.78|335.38|26
1642777750000|2022-01-21 15:09:10|340.84|335.44|341.14|335.74|341.18|335.78|340.77|335.37|23
1642777760000|2022-01-21 15:09:20|341.16|335.76|340.99|335.59|341.21|335.81|340.87|335.47|26
1642777770000|2022-01-21 15:09:30|340.93|335.53|340.98|335.58|340.99|335.59|340.85|335.45|22
1642777780000|2022-01-21 15:09:40|340.97|335.57|341.19|335.79|341.19|335.79|340.97|335.57|20
1642777790000|2022-01-21 15:09:50|341.18|335.78|341.06|335.66|341.18|335.78|341.06|335.66|20
1642777800000|2022-01-21 15:10:00|341.09|335.69|340.91|335.51|341.09|335.69|340.88|335.48|21
1642777810000|2022-01-21 15:10:10|340.89|335.49|340.9|335.5|340.92|335.52|340.79|335.39|21
1642777820000|2022-01-21 15:10:20|340.92|335.52|340.87|335.47|340.98|335.58|340.84|335.44|19
1642777830000|2022-01-21 15:10:30|340.83|335.43|340.81|335.41|340.87|335.47|340.78|335.38|20
1642777840000|2022-01-21 15:10:40|340.86|335.46|340.74|335.34|340.94|335.54|340.72|335.32|23
1642777850000|2022-01-21 15:10:50|340.72|335.32|340.54|335.14|340.72|335.32|340.51|335.11|18
1642777860000|2022-01-21 15:11:00|340.55|335.15|340.55|335.15|340.57|335.17|340.51|335.11|9
1642777870000|2022-01-21 15:11:10|340.57|335.17|340.34|334.94|340.57|335.17|340.28|334.88|19
1642777880000|2022-01-21 15:11:20|340.32|334.92|340.21|334.81|340.32|334.92|340.19|334.79|18
1642777890000|2022-01-21 15:11:30|340.2|334.8|340.06|334.66|340.2|334.8|340.03|334.63|22
1642777900000|2022-01-21 15:11:40|340.07|334.67|340.21|334.81|340.22|334.82|340.02|334.62|25
1642777910000|2022-01-21 15:11:50|340.23|334.83|340.28|334.88|340.3|334.9|340.15|334.75|25
1642777920000|2022-01-21 15:12:00|340.26|334.86|340.09|334.69|340.31|334.91|340.08|334.68|22
1642777930000|2022-01-21 15:12:10|340.14|334.74|340.04|334.64|340.2|334.8|340.02|334.62|21
1642777940000|2022-01-21 15:12:20|340.01|334.61|340|334.6|340.08|334.68|340|334.6|15
1642777950000|2022-01-21 15:12:30|339.99|334.59|339.92|334.52|340.02|334.62|339.91|334.51|21
1642777960000|2022-01-21 15:12:40|339.91|334.51|340.03|334.63|340.03|334.63|339.86|334.46|20
1642777970000|2022-01-21 15:12:50|340.05|334.65|340.06|334.66|340.14|334.74|340|334.6|20
1642777980000|2022-01-21 15:13:00|340.07|334.67|340.27|334.87|340.27|334.87|340.06|334.66|19
1642777990000|2022-01-21 15:13:10|340.28|334.88|340.24|334.84|340.28|334.88|340.11|334.71|26
1642778000000|2022-01-21 15:13:20|340.23|334.83|340.23|334.83|340.29|334.89|340.19|334.79|10
1642778010000|2022-01-21 15:13:30|340.25|334.85|340.21|334.81|340.27|334.87|340.21|334.81|12
1642778020000|2022-01-21 15:13:40|340.2|334.8|340.27|334.87|340.29|334.89|340.16|334.76|17
1642778030000|2022-01-21 15:13:50|340.28|334.88|340.05|334.65|340.28|334.88|340.01|334.61|21
1642778040000|2022-01-21 15:14:00|340.04|334.64|340.12|334.72|340.13|334.73|340|334.6|20
1642778050000|2022-01-21 15:14:10|340.11|334.71|340.05|334.65|340.13|334.73|340.05|334.65|12
1642778060000|2022-01-21 15:14:20|340.06|334.66|340.21|334.81|340.23|334.83|340.05|334.65|21
1642778070000|2022-01-21 15:14:30|340.26|334.86|340.15|334.75|340.28|334.88|340.15|334.75|18
1642778080000|2022-01-21 15:14:40|340.16|334.76|340.37|334.97|340.43|335.03|340.14|334.74|18
1642778090000|2022-01-21 15:14:50|340.38|334.98|340.35|334.95|340.45|335.05|340.35|334.95|18
1642778100000|2022-01-21 15:15:00|340.36|334.96|340.36|334.96|340.39|334.99|340.32|334.92|19
1642778110000|2022-01-21 15:15:10|340.37|334.97|340.44|335.04|340.47|335.07|340.37|334.97|14
1642778120000|2022-01-21 15:15:20|340.45|335.05|340.63|335.23|340.7|335.3|340.45|335.05|16
1642778130000|2022-01-21 15:15:30|340.65|335.25|340.5|335.1|340.65|335.25|340.5|335.1|6
1642778140000|2022-01-21 15:15:40|340.48|335.08|340.52|335.12|340.52|335.12|340.45|335.05|12
1642778150000|2022-01-21 15:15:50|340.53|335.13|340.57|335.17|340.57|335.17|340.53|335.13|8
1642778160000|2022-01-21 15:16:00|340.62|335.22|340.56|335.16|340.63|335.23|340.54|335.14|15
1642778170000|2022-01-21 15:16:10|340.54|335.14|340.48|335.08|340.56|335.16|340.39|334.99|19
1642778180000|2022-01-21 15:16:20|340.47|335.07|340.52|335.12|340.53|335.13|340.47|335.07|16
1642778190000|2022-01-21 15:16:30|340.5|335.1|340.69|335.29|340.69|335.29|340.49|335.09|16
1642778200000|2022-01-21 15:16:40|340.7|335.3|340.72|335.32|340.75|335.35|340.66|335.26|18
1642778210000|2022-01-21 15:16:50|340.73|335.33|340.97|335.57|341.04|335.64|340.73|335.33|22
1642778220000|2022-01-21 15:17:00|340.98|335.58|340.77|335.37|340.98|335.58|340.74|335.34|23
1642778230000|2022-01-21 15:17:10|340.76|335.36|340.57|335.17|340.76|335.36|340.51|335.11|25
1642778240000|2022-01-21 15:17:20|340.56|335.16|340.58|335.18|340.63|335.23|340.55|335.15|18
1642778250000|2022-01-21 15:17:30|340.6|335.2|340.7|335.3|340.72|335.32|340.58|335.18|17
1642778260000|2022-01-21 15:17:40|340.62|335.22|340.72|335.32|340.83|335.43|340.62|335.22|22
1642778270000|2022-01-21 15:17:50|340.67|335.27|340.64|335.24|340.68|335.28|340.59|335.19|18
1642778280000|2022-01-21 15:18:00|340.63|335.23|340.64|335.24|340.68|335.28|340.63|335.23|13
1642778290000|2022-01-21 15:18:10|340.63|335.23|340.64|335.24|340.67|335.27|340.63|335.23|10
1642778300000|2022-01-21 15:18:20|340.66|335.26|340.82|335.42|340.82|335.42|340.63|335.23|15
1642778310000|2022-01-21 15:18:30|340.84|335.44|340.62|335.22|340.86|335.46|340.6|335.2|15
1642778320000|2022-01-21 15:18:40|340.61|335.21|340.5|335.1|340.66|335.26|340.46|335.06|25
1642778330000|2022-01-21 15:18:50|340.49|335.09|340.32|334.92|340.55|335.15|340.31|334.91|23
1642778340000|2022-01-21 15:19:00|340.29|334.89|340.15|334.75|340.3|334.9|340.15|334.75|14
1642778350000|2022-01-21 15:19:10|340.14|334.74|340.27|334.87|340.29|334.89|340.14|334.74|19
1642778360000|2022-01-21 15:19:20|340.25|334.85|340.35|334.95|340.36|334.96|340.23|334.83|17
1642778370000|2022-01-21 15:19:30|340.34|334.94|340.18|334.78|340.34|334.94|340.18|334.78|19
1642778380000|2022-01-21 15:19:40|340.2|334.8|340.07|334.67|340.21|334.81|340.02|334.62|19
1642778390000|2022-01-21 15:19:50|340.06|334.66|340.07|334.67|340.15|334.75|340.05|334.65|18
1642778400000|2022-01-21 15:20:00|340.06|334.66|340.07|334.67|340.13|334.73|340.06|334.66|19
1642778410000|2022-01-21 15:20:10|340.05|334.65|340.09|334.69|340.1|334.7|340.01|334.61|16
1642778420000|2022-01-21 15:20:20|340.07|334.67|339.99|334.59|340.09|334.69|339.98|334.58|20
1642778430000|2022-01-21 15:20:30|339.98|334.58|339.94|334.54|340.02|334.62|339.93|334.53|8
1642778440000|2022-01-21 15:20:40|339.93|334.53|339.92|334.52|339.93|334.53|339.85|334.45|15
1642778450000|2022-01-21 15:20:50|339.88|334.48|339.86|334.46|339.96|334.56|339.84|334.44|17
1642778460000|2022-01-21 15:21:00|339.83|334.43|339.49|334.09|339.87|334.47|339.49|334.09|24
1642778470000|2022-01-21 15:21:10|339.48|334.08|339.55|334.15|339.55|334.15|339.41|334.01|24
1642778480000|2022-01-21 15:21:20|339.58|334.18|339.43|334.03|339.58|334.18|339.4|334|19
1642778490000|2022-01-21 15:21:30|339.45|334.05|339.52|334.12|339.52|334.12|339.4|334|17
1642778500000|2022-01-21 15:21:40|339.5|334.1|339.36|333.96|339.52|334.12|339.36|333.96|21
1642778510000|2022-01-21 15:21:50|339.38|333.98|339.29|333.89|339.41|334.01|339.28|333.88|24
1642778520000|2022-01-21 15:22:00|339.31|333.91|339.39|333.99|339.41|334.01|339.23|333.83|23
1642778530000|2022-01-21 15:22:10|339.37|333.97|339.39|333.99|339.4|334|339.26|333.86|24
1642778540000|2022-01-21 15:22:20|339.41|334.01|339.47|334.07|339.47|334.07|339.36|333.96|20
1642778550000|2022-01-21 15:22:30|339.49|334.09|339.6|334.2|339.65|334.25|339.45|334.05|25
1642778560000|2022-01-21 15:22:40|339.52|334.12|339.62|334.22|339.75|334.35|339.52|334.12|20
1642778570000|2022-01-21 15:22:50|339.6|334.2|339.57|334.17|339.65|334.25|339.55|334.15|23
1642778580000|2022-01-21 15:23:00|339.56|334.16|339.52|334.12|339.56|334.16|339.41|334.01|24
1642778590000|2022-01-21 15:23:10|339.51|334.11|339.41|334.01|339.51|334.11|339.41|334.01|15
1642778600000|2022-01-21 15:23:20|339.4|334|339.37|333.97|339.44|334.04|339.31|333.91|19
1642778610000|2022-01-21 15:23:30|339.38|333.98|339.34|333.94|339.44|334.04|339.33|333.93|17
1642778620000|2022-01-21 15:23:40|339.33|333.93|339.12|333.72|339.33|333.93|339.08|333.68|23
1642778630000|2022-01-21 15:23:50|339.09|333.69|339.2|333.8|339.25|333.85|339.08|333.68|23
1642778640000|2022-01-21 15:24:00|339.21|333.81|339.17|333.77|339.21|333.81|339.12|333.72|22
1642778650000|2022-01-21 15:24:10|339.16|333.76|339.05|333.65|339.17|333.77|339.05|333.65|15
1642778660000|2022-01-21 15:24:20|339.07|333.67|339.05|333.65|339.08|333.68|338.98|333.58|16
1642778670000|2022-01-21 15:24:30|339.06|333.66|339.67|334.27|339.67|334.27|339.06|333.66|22
1642778680000|2022-01-21 15:24:40|339.65|334.25|339.81|334.41|339.81|334.41|339.65|334.25|27
1642778690000|2022-01-21 15:24:50|339.83|334.43|339.89|334.49|339.96|334.56|339.73|334.33|26
1642778700000|2022-01-21 15:25:00|339.95|334.55|340.41|335.01|340.43|335.03|339.89|334.49|25
1642778710000|2022-01-21 15:25:10|340.36|334.96|340.18|334.78|340.37|334.97|340.16|334.76|24
1642778720000|2022-01-21 15:25:20|340.16|334.76|339.99|334.59|340.16|334.76|339.98|334.58|25
1642778730000|2022-01-21 15:25:30|339.96|334.56|339.86|334.46|339.98|334.58|339.84|334.44|20
1642778740000|2022-01-21 15:25:40|339.88|334.48|340.15|334.75|340.15|334.75|339.85|334.45|18
1642778750000|2022-01-21 15:25:50|340.14|334.74|340.13|334.73|340.17|334.77|340.1|334.7|16
1642778760000|2022-01-21 15:26:00|340.14|334.74|340.14|334.74|340.18|334.78|340.1|334.7|18
1642778770000|2022-01-21 15:26:10|340.11|334.71|340.36|334.96|340.36|334.96|340.1|334.7|22
1642778780000|2022-01-21 15:26:20|340.35|334.95|340.37|334.97|340.47|335.07|340.35|334.95|21
1642778790000|2022-01-21 15:26:30|340.41|335.01|340.45|335.05|340.46|335.06|340.18|334.78|24
1642778800000|2022-01-21 15:26:40|340.46|335.06|340.58|335.18|340.58|335.18|340.42|335.02|24
1642778810000|2022-01-21 15:26:50|340.61|335.21|340.6|335.2|340.67|335.27|340.52|335.12|23
1642778820000|2022-01-21 15:27:00|340.56|335.16|340.66|335.26|340.71|335.31|340.52|335.12|25
1642778830000|2022-01-21 15:27:10|340.65|335.25|340.76|335.36|340.76|335.36|340.65|335.25|21
1642778840000|2022-01-21 15:27:20|340.79|335.39|340.93|335.53|340.93|335.53|340.79|335.39|17
1642778850000|2022-01-21 15:27:30|340.94|335.54|340.98|335.58|340.98|335.58|340.92|335.52|9
1642778860000|2022-01-21 15:27:40|341.12|335.72|340.89|335.49|341.18|335.78|340.87|335.47|21
1642778870000|2022-01-21 15:27:50|340.91|335.51|340.92|335.52|340.95|335.55|340.91|335.51|18
1642778880000|2022-01-21 15:28:00|340.94|335.54|341.16|335.76|341.16|335.76|340.94|335.54|12
1642778890000|2022-01-21 15:28:10|341.18|335.78|341.31|335.91|341.33|335.93|341.18|335.78|23
1642778900000|2022-01-21 15:28:20|341.29|335.89|341.28|335.88|341.32|335.92|341.2|335.8|22
1642778910000|2022-01-21 15:28:30|341.22|335.82|341.24|335.84|341.24|335.84|341.08|335.68|22
1642778920000|2022-01-21 15:28:40|341.23|335.83|341.1|335.7|341.26|335.86|341.07|335.67|24
1642778930000|2022-01-21 15:28:50|341.11|335.71|341.23|335.83|341.23|335.83|341.01|335.61|25
1642778940000|2022-01-21 15:29:00|341.24|335.84|341.17|335.77|341.3|335.9|341.17|335.77|24
1642778950000|2022-01-21 15:29:10|341.16|335.76|341.13|335.73|341.16|335.76|341.06|335.66|19
1642778960000|2022-01-21 15:29:20|341.12|335.72|341.17|335.77|341.19|335.79|341.08|335.68|19
1642778970000|2022-01-21 15:29:30|341.13|335.73|341.2|335.8|341.22|335.82|341.13|335.73|14
1642778980000|2022-01-21 15:29:40|341.18|335.78|341.02|335.62|341.22|335.82|341.01|335.61|22
1642778990000|2022-01-21 15:29:50|341.03|335.63|340.9|335.5|341.03|335.63|340.9|335.5|16
1642779000000|2022-01-21 15:30:00|340.96|335.56|340.84|335.44|340.98|335.58|340.83|335.43|21
1642779010000|2022-01-21 15:30:10|340.83|335.43|340.77|335.37|340.85|335.45|340.77|335.37|16
1642779020000|2022-01-21 15:30:20|340.8|335.4|340.86|335.46|340.88|335.48|340.79|335.39|18
1642779030000|2022-01-21 15:30:30|340.9|335.5|341.26|335.86|341.28|335.88|340.9|335.5|20
1642779040000|2022-01-21 15:30:40|341.27|335.87|341.23|335.83|341.28|335.88|341.23|335.83|20
1642779050000|2022-01-21 15:30:50|341.29|335.89|341.59|336.19|341.6|336.2|341.27|335.87|13
1642779060000|2022-01-21 15:31:00|341.63|336.23|342.18|336.78|342.18|336.78|341.63|336.23|22
1642779070000|2022-01-21 15:31:10|342.16|336.76|342.14|336.74|342.29|336.89|342.12|336.72|20
1642779080000|2022-01-21 15:31:20|342.15|336.75|342.19|336.79|342.25|336.85|342.12|336.72|21
1642779090000|2022-01-21 15:31:30|342.18|336.78|342.24|336.84|342.24|336.84|342.17|336.77|13
1642779100000|2022-01-21 15:31:40|342.22|336.82|342.48|337.08|342.49|337.09|342.22|336.82|19
1642779110000|2022-01-21 15:31:50|342.5|337.1|342.91|337.51|342.91|337.51|342.5|337.1|20
1642779120000|2022-01-21 15:32:00|342.93|337.53|342.81|337.41|342.95|337.55|342.78|337.38|21
1642779130000|2022-01-21 15:32:10|342.83|337.43|342.76|337.36|342.85|337.45|342.68|337.28|20
1642779140000|2022-01-21 15:32:20|342.73|337.33|342.75|337.35|342.79|337.39|342.72|337.32|18
1642779150000|2022-01-21 15:32:30|342.71|337.31|342.51|337.11|342.76|337.36|342.51|337.11|19
1642779160000|2022-01-21 15:32:40|342.54|337.14|342.65|337.25|342.77|337.37|342.54|337.14|21
1642779170000|2022-01-21 15:32:50|342.64|337.24|342.58|337.18|342.68|337.28|342.58|337.18|17
1642779180000|2022-01-21 15:33:00|342.62|337.22|342.58|337.18|342.64|337.24|342.53|337.13|20
1642779190000|2022-01-21 15:33:10|342.59|337.19|342.68|337.28|342.74|337.34|342.59|337.19|14
1642779200000|2022-01-21 15:33:20|342.69|337.29|343.28|337.88|343.28|337.88|342.68|337.28|21
1642779210000|2022-01-21 15:33:30|343.32|337.92|343.7|338.3|343.71|338.31|343.32|337.92|25
1642779220000|2022-01-21 15:33:40|343.68|338.28|343.62|338.22|343.86|338.46|343.45|338.05|27
1642779230000|2022-01-21 15:33:50|343.63|338.23|343.68|338.28|343.71|338.31|343.59|338.19|24
1642779240000|2022-01-21 15:34:00|343.65|338.25|343.79|338.39|343.81|338.41|343.61|338.21|22
1642779250000|2022-01-21 15:34:10|343.81|338.41|343.93|338.53|343.93|338.53|343.8|338.4|18
1642779260000|2022-01-21 15:34:20|343.92|338.52|343.95|338.55|344.04|338.64|343.87|338.47|19
1642779270000|2022-01-21 15:34:30|343.96|338.56|344.06|338.66|344.06|338.66|343.94|338.54|13
1642779280000|2022-01-21 15:34:40|344.05|338.65|344.53|339.13|344.53|339.13|344.03|338.63|24
1642779290000|2022-01-21 15:34:50|344.54|339.14|344.36|338.96|344.68|339.28|344.33|338.93|26
1642779300000|2022-01-21 15:35:00|344.39|338.99|344.62|339.22|344.62|339.22|344.39|338.99|18
1642779310000|2022-01-21 15:35:10|344.61|339.21|344.57|339.17|344.68|339.28|344.55|339.15|21
1642779320000|2022-01-21 15:35:20|344.62|339.22|344.7|339.3|344.7|339.3|344.59|339.19|20
1642779330000|2022-01-21 15:35:30|344.68|339.28|344.74|339.34|344.77|339.37|344.66|339.26|19
1642779340000|2022-01-21 15:35:40|344.75|339.35|344.82|339.42|345.06|339.66|344.75|339.35|22
1642779350000|2022-01-21 15:35:50|344.84|339.44|344.97|339.57|344.98|339.58|344.78|339.38|17
1642779360000|2022-01-21 15:36:00|344.96|339.56|344.63|339.23|344.96|339.56|344.63|339.23|17
1642779370000|2022-01-21 15:36:10|344.67|339.27|344.73|339.33|344.74|339.34|344.65|339.25|19
1642779380000|2022-01-21 15:36:20|344.74|339.34|344.84|339.44|344.95|339.55|344.74|339.34|25
1642779390000|2022-01-21 15:36:30|344.83|339.43|344.68|339.28|344.84|339.44|344.61|339.21|19
1642779400000|2022-01-21 15:36:40|344.72|339.32|344.9|339.5|344.92|339.52|344.68|339.28|23
1642779410000|2022-01-21 15:36:50|344.94|339.54|345.03|339.63|345.04|339.64|344.94|339.54|22
1642779420000|2022-01-21 15:37:00|345.01|339.61|345.2|339.8|345.2|339.8|345.01|339.61|19
1642779430000|2022-01-21 15:37:10|345.18|339.78|345.12|339.72|345.18|339.78|345.1|339.7|16
1642779440000|2022-01-21 15:37:20|345.11|339.71|344.98|339.58|345.11|339.71|344.96|339.56|17
1642779450000|2022-01-21 15:37:30|344.99|339.59|345|339.6|345.09|339.69|344.97|339.57|19
1642779460000|2022-01-21 15:37:40|344.98|339.58|344.72|339.32|344.98|339.58|344.72|339.32|19
1642779470000|2022-01-21 15:37:50|344.74|339.34|344.64|339.24|344.74|339.34|344.61|339.21|20
1642779480000|2022-01-21 15:38:00|344.6|339.2|344.67|339.27|344.77|339.37|344.56|339.16|25
1642779490000|2022-01-21 15:38:10|344.68|339.28|344.61|339.21|344.7|339.3|344.61|339.21|11
1642779500000|2022-01-21 15:38:20|344.6|339.2|344.64|339.24|344.66|339.26|344.45|339.05|23
1642779510000|2022-01-21 15:38:30|344.66|339.26|344.53|339.13|344.66|339.26|344.52|339.12|12
1642779520000|2022-01-21 15:38:40|344.52|339.12|344.51|339.11|344.53|339.13|344.46|339.06|18
1642779530000|2022-01-21 15:38:50|344.5|339.1|344.57|339.17|344.58|339.18|344.44|339.04|17
1642779540000|2022-01-21 15:39:00|344.56|339.16|344.82|339.42|344.85|339.45|344.56|339.16|21
1642779550000|2022-01-21 15:39:10|344.84|339.44|344.95|339.55|345.01|339.61|344.83|339.43|19
1642779560000|2022-01-21 15:39:20|344.93|339.53|344.77|339.37|344.93|339.53|344.73|339.33|18
1642779570000|2022-01-21 15:39:30|344.76|339.36|344.65|339.25|344.82|339.42|344.57|339.17|25
1642779580000|2022-01-21 15:39:40|344.61|339.21|344.41|339.01|344.64|339.24|344.38|338.98|23
1642779590000|2022-01-21 15:39:50|344.4|339|344.33|338.93|344.42|339.02|344.21|338.81|20
1642779600000|2022-01-21 15:40:00|344.32|338.92|344.11|338.71|344.45|339.05|344.11|338.71|22
1642779610000|2022-01-21 15:40:10|344.16|338.76|344.29|338.89|344.33|338.93|344.12|338.72|23
1642779620000|2022-01-21 15:40:20|344.27|338.87|344.45|339.05|344.47|339.07|344.19|338.79|22
1642779630000|2022-01-21 15:40:30|344.41|339.01|344.22|338.82|344.41|339.01|344.16|338.76|27
1642779640000|2022-01-21 15:40:40|344.14|338.74|344.11|338.71|344.19|338.79|344.06|338.66|19
1642779650000|2022-01-21 15:40:50|344.14|338.74|344.16|338.76|344.22|338.82|344.09|338.69|22
1642779660000|2022-01-21 15:41:00|344.13|338.73|344.18|338.78|344.28|338.88|344.13|338.73|23
1642779670000|2022-01-21 15:41:10|344.24|338.84|344.26|338.86|344.42|339.02|344.2|338.8|23
1642779680000|2022-01-21 15:41:20|344.27|338.87|344.01|338.61|344.28|338.88|344.01|338.61|22
1642779690000|2022-01-21 15:41:30|344|338.6|344|338.6|344.12|338.72|343.99|338.59|22
1642779700000|2022-01-21 15:41:40|343.99|338.59|343.93|338.53|344.03|338.63|343.9|338.5|24
1642779710000|2022-01-21 15:41:50|343.91|338.51|343.85|338.45|343.91|338.51|343.78|338.38|24
1642779720000|2022-01-21 15:42:00|343.83|338.43|343.87|338.47|343.96|338.56|343.74|338.34|25
1642779730000|2022-01-21 15:42:10|343.9|338.5|343.89|338.49|343.93|338.53|343.79|338.39|24
1642779740000|2022-01-21 15:42:20|343.91|338.51|343.92|338.52|343.98|338.58|343.91|338.51|23
1642779750000|2022-01-21 15:42:30|343.93|338.53|343.78|338.38|343.93|338.53|343.73|338.33|21
1642779760000|2022-01-21 15:42:40|343.79|338.39|344.07|338.67|344.15|338.75|343.79|338.39|19
1642779770000|2022-01-21 15:42:50|344.08|338.68|343.97|338.57|344.08|338.68|343.91|338.51|22
1642779780000|2022-01-21 15:43:00|343.96|338.56|344.19|338.79|344.25|338.85|343.94|338.54|23
1642779790000|2022-01-21 15:43:10|344.18|338.78|344.28|338.88|344.36|338.96|344.18|338.78|19
1642779800000|2022-01-21 15:43:20|344.27|338.87|343.97|338.57|344.29|338.89|343.94|338.54|28
1642779810000|2022-01-21 15:43:30|343.95|338.55|343.89|338.49|344.02|338.62|343.89|338.49|22
1642779820000|2022-01-21 15:43:40|343.84|338.44|343.84|338.44|343.87|338.47|343.79|338.39|17
1642779830000|2022-01-21 15:43:50|343.83|338.43|344|338.6|344.03|338.63|343.83|338.43|23
1642779840000|2022-01-21 15:44:00|343.99|338.59|344.09|338.69|344.16|338.76|343.98|338.58|20
1642779850000|2022-01-21 15:44:10|344.08|338.68|344.12|338.72|344.18|338.78|344.05|338.65|25
1642779860000|2022-01-21 15:44:20|344.1|338.7|344.32|338.92|344.32|338.92|344.1|338.7|20
1642779870000|2022-01-21 15:44:30|344.33|338.93|344.65|339.25|344.65|339.25|344.33|338.93|18
1642779880000|2022-01-21 15:44:40|344.6|339.2|344.62|339.22|344.63|339.23|344.56|339.16|11
1642779890000|2022-01-21 15:44:50|344.61|339.21|344.62|339.22|344.63|339.23|344.57|339.17|12
1642779900000|2022-01-21 15:45:00|344.63|339.23|344.64|339.24|344.64|339.24|344.62|339.22|6
1642779910000|2022-01-21 15:45:10|344.63|339.23|344.59|339.19|344.63|339.23|344.51|339.11|18
1642779920000|2022-01-21 15:45:20|344.58|339.18|344.39|338.99|344.65|339.25|344.34|338.94|25
1642779930000|2022-01-21 15:45:30|344.44|339.04|344.49|339.09|344.57|339.17|344.44|339.04|19
1642779940000|2022-01-21 15:45:40|344.48|339.08|344.56|339.16|344.58|339.18|344.48|339.08|17
1642779950000|2022-01-21 15:45:50|344.59|339.19|344.67|339.27|344.69|339.29|344.54|339.14|21
1642779960000|2022-01-21 15:46:00|344.68|339.28|344.65|339.25|344.74|339.34|344.61|339.21|20
1642779970000|2022-01-21 15:46:10|344.56|339.16|344.44|339.04|344.62|339.22|344.44|339.04|19
1642779980000|2022-01-21 15:46:20|344.42|339.02|344.48|339.08|344.54|339.14|344.39|338.99|21
1642779990000|2022-01-21 15:46:30|344.47|339.07|344.54|339.14|344.62|339.22|344.47|339.07|17
1642780000000|2022-01-21 15:46:40|344.56|339.16|344.44|339.04|344.57|339.17|344.38|338.98|20
1642780010000|2022-01-21 15:46:50|344.43|339.03|344.44|339.04|344.48|339.08|344.39|338.99|19
1642780020000|2022-01-21 15:47:00|344.41|339.01|344.49|339.09|344.56|339.16|344.39|338.99|15
1642780030000|2022-01-21 15:47:10|344.5|339.1|344.59|339.19|344.6|339.2|344.5|339.1|15
1642780040000|2022-01-21 15:47:20|344.6|339.2|344.76|339.36|344.85|339.45|344.6|339.2|21
1642780050000|2022-01-21 15:47:30|344.74|339.34|344.7|339.3|344.76|339.36|344.7|339.3|17
1642780060000|2022-01-21 15:47:40|344.67|339.27|344.84|339.44|344.84|339.44|344.67|339.27|22
1642780070000|2022-01-21 15:47:50|344.83|339.43|344.83|339.43|344.88|339.48|344.77|339.37|18
1642780080000|2022-01-21 15:48:00|344.84|339.44|344.62|339.22|344.89|339.49|344.62|339.22|22
1642780090000|2022-01-21 15:48:10|344.64|339.24|344.8|339.4|344.83|339.43|344.63|339.23|25
1642780100000|2022-01-21 15:48:20|344.82|339.42|344.98|339.58|345|339.6|344.82|339.42|25
1642780110000|2022-01-21 15:48:30|344.97|339.57|344.93|339.53|344.98|339.58|344.87|339.47|23
1642780120000|2022-01-21 15:48:40|344.92|339.52|344.99|339.59|345.05|339.65|344.92|339.52|20
1642780130000|2022-01-21 15:48:50|344.96|339.56|345.01|339.61|345.01|339.61|344.92|339.52|16
1642780140000|2022-01-21 15:49:00|345.04|339.64|345.06|339.66|345.08|339.68|345.03|339.63|17
1642780150000|2022-01-21 15:49:10|345.07|339.67|345.1|339.7|345.12|339.72|345.04|339.64|15
1642780160000|2022-01-21 15:49:20|345.12|339.72|345.11|339.71|345.13|339.73|345.04|339.64|17
1642780170000|2022-01-21 15:49:30|345.13|339.73|345.15|339.75|345.15|339.75|345.11|339.71|7
1642780180000|2022-01-21 15:49:40|345.14|339.74|345.3|339.9|345.3|339.9|345.11|339.71|17
1642780190000|2022-01-21 15:49:50|345.27|339.87|345.29|339.89|345.29|339.89|345.24|339.84|18
1642780200000|2022-01-21 15:50:00|345.25|339.85|345.45|340.05|345.45|340.05|345.24|339.84|13
1642780210000|2022-01-21 15:50:10|345.47|340.07|345.27|339.87|345.47|340.07|345.22|339.82|23
1642780220000|2022-01-21 15:50:20|345.25|339.85|345.28|339.88|345.31|339.91|345.22|339.82|19
1642780230000|2022-01-21 15:50:30|345.27|339.87|345.38|339.98|345.48|340.08|345.27|339.87|21
1642780240000|2022-01-21 15:50:40|345.39|339.99|345.3|339.9|345.4|340|345.22|339.82|24
1642780250000|2022-01-21 15:50:50|345.31|339.91|345.45|340.05|345.45|340.05|345.31|339.91|17
1642780260000|2022-01-21 15:51:00|345.46|340.06|345.39|339.99|345.47|340.07|345.23|339.83|25
1642780270000|2022-01-21 15:51:10|345.4|340|345.33|339.93|345.43|340.03|345.29|339.89|19
1642780280000|2022-01-21 15:51:20|345.37|339.97|345.33|339.93|345.41|340.01|345.33|339.93|18
1642780290000|2022-01-21 15:51:30|345.32|339.92|345.3|339.9|345.34|339.94|345.29|339.89|15
1642780300000|2022-01-21 15:51:40|345.31|339.91|345.34|339.94|345.37|339.97|345.31|339.91|24
1642780310000|2022-01-21 15:51:50|345.32|339.92|345.41|340.01|345.41|340.01|345.27|339.87|17
1642780320000|2022-01-21 15:52:00|345.42|340.02|345.46|340.06|345.46|340.06|345.37|339.97|15
1642780330000|2022-01-21 15:52:10|345.45|340.05|345.57|340.17|345.58|340.18|345.39|339.99|19
1642780340000|2022-01-21 15:52:20|345.56|340.16|345.46|340.06|345.57|340.17|345.41|340.01|19
1642780350000|2022-01-21 15:52:30|345.5|340.1|345.44|340.04|345.58|340.18|345.44|340.04|20
1642780360000|2022-01-21 15:52:40|345.39|339.99|345.25|339.85|345.39|339.99|345.13|339.73|22
1642780370000|2022-01-21 15:52:50|345.27|339.87|345.25|339.85|345.3|339.9|345.2|339.8|15
1642780380000|2022-01-21 15:53:00|345.26|339.86|345.27|339.87|345.28|339.88|345.18|339.78|19
1642780390000|2022-01-21 15:53:10|345.26|339.86|345.11|339.71|345.26|339.86|345.11|339.71|17
1642780400000|2022-01-21 15:53:20|345.12|339.72|345.28|339.88|345.29|339.89|345.12|339.72|14
1642780410000|2022-01-21 15:53:30|345.29|339.89|345.06|339.66|345.32|339.92|345.06|339.66|21
1642780420000|2022-01-21 15:53:40|345.05|339.65|345.06|339.66|345.09|339.69|345.04|339.64|16
1642780430000|2022-01-21 15:53:50|345.07|339.67|345.07|339.67|345.14|339.74|345.05|339.65|12
1642780440000|2022-01-21 15:54:00|345.06|339.66|345.17|339.77|345.22|339.82|345.05|339.65|18
1642780450000|2022-01-21 15:54:10|345.14|339.74|345.07|339.67|345.17|339.77|345.04|339.64|24
1642780460000|2022-01-21 15:54:20|345.08|339.68|345.21|339.81|345.22|339.82|345.03|339.63|18
1642780470000|2022-01-21 15:54:30|345.23|339.83|345.29|339.89|345.32|339.92|345.2|339.8|20
1642780480000|2022-01-21 15:54:40|345.31|339.91|345.37|339.97|345.4|340|345.26|339.86|16
1642780490000|2022-01-21 15:54:50|345.36|339.96|345.43|340.03|345.44|340.04|345.34|339.94|21
1642780500000|2022-01-21 15:55:00|345.44|340.04|345.18|339.78|345.46|340.06|345.17|339.77|23
1642780510000|2022-01-21 15:55:10|345.12|339.72|345.21|339.81|345.22|339.82|345.11|339.71|23
1642780520000|2022-01-21 15:55:20|345.22|339.82|345.06|339.66|345.26|339.86|345.06|339.66|16
1642780530000|2022-01-21 15:55:30|345.09|339.69|345.16|339.76|345.21|339.81|345.08|339.68|21
1642780540000|2022-01-21 15:55:40|345.08|339.68|345.1|339.7|345.16|339.76|345.07|339.67|19
1642780550000|2022-01-21 15:55:50|345.11|339.71|345.2|339.8|345.25|339.85|345.08|339.68|24
1642780560000|2022-01-21 15:56:00|345.18|339.78|345.36|339.96|345.36|339.96|345.17|339.77|23
1642780570000|2022-01-21 15:56:10|345.37|339.97|345.32|339.92|345.37|339.97|345.29|339.89|18
1642780580000|2022-01-21 15:56:20|345.35|339.95|345.37|339.97|345.42|340.02|345.35|339.95|16
1642780590000|2022-01-21 15:56:30|345.34|339.94|345.2|339.8|345.34|339.94|345.18|339.78|19
1642780600000|2022-01-21 15:56:40|345.18|339.78|345.18|339.78|345.21|339.81|345.18|339.78|10
1642780610000|2022-01-21 15:56:50|345.17|339.77|344.93|339.53|345.19|339.79|344.93|339.53|17
1642780620000|2022-01-21 15:57:00|344.94|339.54|344.92|339.52|344.98|339.58|344.86|339.46|18
1642780630000|2022-01-21 15:57:10|344.91|339.51|344.91|339.51|344.99|339.59|344.85|339.45|20
1642780640000|2022-01-21 15:57:20|344.9|339.5|344.93|339.53|344.97|339.57|344.88|339.48|20
1642780650000|2022-01-21 15:57:30|344.92|339.52|344.95|339.55|344.96|339.56|344.88|339.48|18
1642780660000|2022-01-21 15:57:40|344.97|339.57|344.93|339.53|345.04|339.64|344.83|339.43|20
1642780670000|2022-01-21 15:57:50|344.91|339.51|344.92|339.52|344.92|339.52|344.82|339.42|19
1642780680000|2022-01-21 15:58:00|344.91|339.51|344.88|339.48|344.97|339.57|344.79|339.39|24
1642780690000|2022-01-21 15:58:10|344.89|339.49|344.88|339.48|344.89|339.49|344.76|339.36|19
1642780700000|2022-01-21 15:58:20|344.85|339.45|344.69|339.29|344.88|339.48|344.69|339.29|21
1642780710000|2022-01-21 15:58:30|344.67|339.27|344.37|338.97|344.7|339.3|344.37|338.97|18
1642780720000|2022-01-21 15:58:40|344.38|338.98|344.1|338.7|344.38|338.98|344.1|338.7|17
1642780730000|2022-01-21 15:58:50|344.11|338.71|344.13|338.73|344.18|338.78|344.02|338.62|23
1642780740000|2022-01-21 15:59:00|344.14|338.74|344.31|338.91|344.33|338.93|344.14|338.74|18
1642780750000|2022-01-21 15:59:10|344.3|338.9|344.08|338.68|344.3|338.9|344.08|338.68|20
1642780760000|2022-01-21 15:59:20|344.09|338.69|344.19|338.79|344.31|338.91|344.09|338.69|20
1642780770000|2022-01-21 15:59:30|344.18|338.78|344.3|338.9|344.36|338.96|344.18|338.78|22
1642780780000|2022-01-21 15:59:40|344.32|338.92|344.3|338.9|344.34|338.94|344.28|338.88|14
1642780790000|2022-01-21 15:59:50|344.29|338.89|344.3|338.9|344.38|338.98|344.29|338.89|19
1642780800000|2022-01-21 16:00:00|344.33|338.93|344.39|338.99|344.48|339.08|344.33|338.93|19
1642780810000|2022-01-21 16:00:10|344.4|339|344.31|338.91|344.42|339.02|344.29|338.89|15
1642780820000|2022-01-21 16:00:20|344.29|338.89|344.24|338.84|344.29|338.89|344.14|338.74|25
1642780830000|2022-01-21 16:00:30|344.23|338.83|344.08|338.68|344.23|338.83|343.99|338.59|26
1642780840000|2022-01-21 16:00:40|344.1|338.7|344.1|338.7|344.14|338.74|344.04|338.64|19
1642780850000|2022-01-21 16:00:50|344.15|338.75|343.88|338.48|344.15|338.75|343.88|338.48|22
1642780860000|2022-01-21 16:01:00|343.89|338.49|344.17|338.77|344.17|338.77|343.89|338.49|24
1642780870000|2022-01-21 16:01:10|344.16|338.76|344.16|338.76|344.16|338.76|344.12|338.72|12
1642780880000|2022-01-21 16:01:20|344.17|338.77|344.18|338.78|344.18|338.78|344.16|338.76|9
1642780890000|2022-01-21 16:01:30|344.19|338.79|344.17|338.77|344.2|338.8|344.12|338.72|15
1642780900000|2022-01-21 16:01:40|344.16|338.76|344.12|338.72|344.19|338.79|344.05|338.65|22
1642780910000|2022-01-21 16:01:50|344.11|338.71|343.75|338.35|344.11|338.71|343.75|338.35|19
1642780920000|2022-01-21 16:02:00|343.77|338.37|343.93|338.53|344|338.6|343.75|338.35|22
1642780930000|2022-01-21 16:02:10|343.94|338.54|343.82|338.42|343.98|338.58|343.74|338.34|22
1642780940000|2022-01-21 16:02:20|343.77|338.37|343.64|338.24|343.77|338.37|343.53|338.13|21
1642780950000|2022-01-21 16:02:30|343.65|338.25|343.6|338.2|343.67|338.27|343.59|338.19|23
1642780960000|2022-01-21 16:02:40|343.59|338.19|343.51|338.11|343.59|338.19|343.41|338.01|17
1642780970000|2022-01-21 16:02:50|343.52|338.12|343.39|337.99|343.52|338.12|343.33|337.93|15
1642780980000|2022-01-21 16:03:00|343.38|337.98|343.39|337.99|343.63|338.23|343.38|337.98|26
1642780990000|2022-01-21 16:03:10|343.4|338|343.6|338.2|343.6|338.2|343.4|338|23
1642781000000|2022-01-21 16:03:20|343.77|338.37|343.71|338.31|343.77|338.37|343.65|338.25|20
1642781010000|2022-01-21 16:03:30|343.73|338.33|343.79|338.39|343.84|338.44|343.73|338.33|19
1642781020000|2022-01-21 16:03:40|343.8|338.4|343.71|338.31|343.8|338.4|343.7|338.3|17
1642781030000|2022-01-21 16:03:50|343.72|338.32|343.6|338.2|343.74|338.34|343.59|338.19|19
1642781040000|2022-01-21 16:04:00|343.63|338.23|343.72|338.32|343.73|338.33|343.58|338.18|23
1642781050000|2022-01-21 16:04:10|343.76|338.36|343.56|338.16|343.76|338.36|343.56|338.16|20
1642781060000|2022-01-21 16:04:20|343.54|338.14|343.57|338.17|343.66|338.26|343.54|338.14|22
1642781070000|2022-01-21 16:04:30|343.56|338.16|343.52|338.12|343.58|338.18|343.41|338.01|18
1642781080000|2022-01-21 16:04:40|343.53|338.13|343.45|338.05|343.57|338.17|343.42|338.02|24
1642781090000|2022-01-21 16:04:50|343.44|338.04|343.42|338.02|343.44|338.04|343.39|337.99|15
1642781100000|2022-01-21 16:05:00|343.43|338.03|343.45|338.05|343.47|338.07|343.39|337.99|18
1642781110000|2022-01-21 16:05:10|343.51|338.11|343.86|338.46|343.87|338.47|343.51|338.11|21
1642781120000|2022-01-21 16:05:20|343.83|338.43|343.65|338.25|343.85|338.45|343.62|338.22|27
1642781130000|2022-01-21 16:05:30|343.63|338.23|343.86|338.46|343.86|338.46|343.62|338.22|24
1642781140000|2022-01-21 16:05:40|343.89|338.49|343.95|338.55|344.04|338.64|343.89|338.49|20
1642781150000|2022-01-21 16:05:50|344.01|338.61|344.25|338.85|344.33|338.93|343.99|338.59|16
1642781160000|2022-01-21 16:06:00|344.27|338.87|344.28|338.88|344.3|338.9|344.18|338.78|12
1642781170000|2022-01-21 16:06:10|344.25|338.85|344.18|338.78|344.25|338.85|344.13|338.73|12
1642781180000|2022-01-21 16:06:20|344.17|338.77|344.01|338.61|344.23|338.83|344.01|338.61|18
1642781190000|2022-01-21 16:06:30|344.02|338.62|344.11|338.71|344.19|338.79|343.98|338.58|20
1642781200000|2022-01-21 16:06:40|344.12|338.72|344.23|338.83|344.26|338.86|344.12|338.72|15
1642781210000|2022-01-21 16:06:50|344.24|338.84|344.45|339.05|344.47|339.07|344.24|338.84|21
1642781220000|2022-01-21 16:07:00|344.43|339.03|344.79|339.39|344.79|339.39|344.32|338.92|26
1642781230000|2022-01-21 16:07:10|344.8|339.4|345.05|339.65|345.05|339.65|344.8|339.4|19
1642781240000|2022-01-21 16:07:20|345.07|339.67|345.26|339.86|345.28|339.88|344.99|339.59|24
1642781250000|2022-01-21 16:07:30|345.24|339.84|345.25|339.85|345.25|339.85|345.19|339.79|18
1642781260000|2022-01-21 16:07:40|345.21|339.81|345.09|339.69|345.23|339.83|345.08|339.68|22
1642781270000|2022-01-21 16:07:50|345.12|339.72|345.09|339.69|345.16|339.76|345.05|339.65|22
1642781280000|2022-01-21 16:08:00|345.06|339.66|344.88|339.48|345.06|339.66|344.79|339.39|22
1642781290000|2022-01-21 16:08:10|344.9|339.5|345.1|339.7|345.11|339.71|344.87|339.47|18
1642781300000|2022-01-21 16:08:20|345.08|339.68|345.13|339.73|345.17|339.77|344.99|339.59|18
1642781310000|2022-01-21 16:08:30|345.15|339.75|344.95|339.55|345.15|339.75|344.95|339.55|18
1642781320000|2022-01-21 16:08:40|344.89|339.49|344.8|339.4|344.89|339.49|344.76|339.36|23
1642781330000|2022-01-21 16:08:50|344.79|339.39|344.74|339.34|344.81|339.41|344.65|339.25|18
1642781340000|2022-01-21 16:09:00|344.75|339.35|344.77|339.37|344.93|339.53|344.66|339.26|23
1642781350000|2022-01-21 16:09:10|344.81|339.41|344.71|339.31|344.81|339.41|344.68|339.28|15
1642781360000|2022-01-21 16:09:20|344.72|339.32|344.64|339.24|344.75|339.35|344.61|339.21|21
1642781370000|2022-01-21 16:09:30|344.63|339.23|344.87|339.47|344.89|339.49|344.62|339.22|23
1642781380000|2022-01-21 16:09:40|344.84|339.44|344.92|339.52|345.01|339.61|344.84|339.44|19
1642781390000|2022-01-21 16:09:50|344.93|339.53|345.09|339.69|345.09|339.69|344.93|339.53|13
1642781400000|2022-01-21 16:10:00|345.06|339.66|344.9|339.5|345.06|339.66|344.83|339.43|22
1642781410000|2022-01-21 16:10:10|344.92|339.52|344.99|339.59|344.99|339.59|344.91|339.51|19
1642781420000|2022-01-21 16:10:20|344.98|339.58|344.92|339.52|345.05|339.65|344.91|339.51|18
1642781430000|2022-01-21 16:10:30|344.9|339.5|344.78|339.38|344.91|339.51|344.78|339.38|12
1642781440000|2022-01-21 16:10:40|344.73|339.33|344.65|339.25|344.73|339.33|344.58|339.18|23
1642781450000|2022-01-21 16:10:50|344.62|339.22|344.39|338.99|344.62|339.22|344.37|338.97|24
1642781460000|2022-01-21 16:11:00|344.43|339.03|344.09|338.69|344.44|339.04|344.09|338.69|21
1642781470000|2022-01-21 16:11:10|344.08|338.68|344.19|338.79|344.19|338.79|344.08|338.68|21
1642781480000|2022-01-21 16:11:20|344.21|338.81|344.17|338.77|344.25|338.85|344.16|338.76|16
1642781490000|2022-01-21 16:11:30|344.16|338.76|344.12|338.72|344.26|338.86|344.06|338.66|20
1642781500000|2022-01-21 16:11:40|344.19|338.79|344.12|338.72|344.22|338.82|344.07|338.67|15
1642781510000|2022-01-21 16:11:50|344.17|338.77|344.35|338.95|344.38|338.98|344.17|338.77|15
1642781520000|2022-01-21 16:12:00|344.32|338.92|344.26|338.86|344.32|338.92|344.23|338.83|21
1642781530000|2022-01-21 16:12:10|344.22|338.82|343.9|338.5|344.23|338.83|343.9|338.5|19
1642781540000|2022-01-21 16:12:20|343.94|338.54|344.08|338.68|344.13|338.73|343.94|338.54|20
1642781550000|2022-01-21 16:12:30|344.07|338.67|344.17|338.77|344.17|338.77|344.07|338.67|21
1642781560000|2022-01-21 16:12:40|344.19|338.79|344.13|338.73|344.2|338.8|344.05|338.65|19
1642781570000|2022-01-21 16:12:50|344.11|338.71|344.04|338.64|344.13|338.73|344.04|338.64|17
1642781580000|2022-01-21 16:13:00|344.03|338.63|344.07|338.67|344.11|338.71|344.02|338.62|11
1642781590000|2022-01-21 16:13:10|344.06|338.66|344.12|338.72|344.12|338.72|343.95|338.55|23
1642781600000|2022-01-21 16:13:20|344.08|338.68|344.13|338.73|344.17|338.77|344.02|338.62|19
1642781610000|2022-01-21 16:13:30|344.1|338.7|344.06|338.66|344.11|338.71|344.01|338.61|15
1642781620000|2022-01-21 16:13:40|344.05|338.65|343.9|338.5|344.05|338.65|343.88|338.48|19
1642781630000|2022-01-21 16:13:50|343.91|338.51|343.9|338.5|343.95|338.55|343.88|338.48|17
1642781640000|2022-01-21 16:14:00|343.91|338.51|343.81|338.41|343.91|338.51|343.8|338.4|17
1642781650000|2022-01-21 16:14:10|343.82|338.42|343.69|338.29|343.82|338.42|343.62|338.22|24
1642781660000|2022-01-21 16:14:20|343.7|338.3|343.84|338.44|343.84|338.44|343.7|338.3|14
1642781670000|2022-01-21 16:14:30|343.83|338.43|343.75|338.35|343.84|338.44|343.67|338.27|18
1642781680000|2022-01-21 16:14:40|343.72|338.32|343.76|338.36|343.84|338.44|343.72|338.32|23
1642781690000|2022-01-21 16:14:50|343.81|338.41|343.83|338.43|343.84|338.44|343.76|338.36|20
1642781700000|2022-01-21 16:15:00|343.84|338.44|344|338.6|344.1|338.7|343.82|338.42|25
1642781710000|2022-01-21 16:15:10|344.01|338.61|344.07|338.67|344.22|338.82|344.01|338.61|25
1642781720000|2022-01-21 16:15:20|344.05|338.65|344.23|338.83|344.26|338.86|344.05|338.65|17
1642781730000|2022-01-21 16:15:30|344.18|338.78|344.31|338.91|344.33|338.93|344.18|338.78|21
1642781740000|2022-01-21 16:15:40|344.32|338.92|344.16|338.76|344.34|338.94|344.16|338.76|22
1642781750000|2022-01-21 16:15:50|344.15|338.75|344.06|338.66|344.15|338.75|344.05|338.65|12
1642781760000|2022-01-21 16:16:00|344.07|338.67|343.86|338.46|344.09|338.69|343.86|338.46|20
1642781770000|2022-01-21 16:16:10|343.92|338.52|343.7|338.3|343.93|338.53|343.7|338.3|25
1642781780000|2022-01-21 16:16:20|343.71|338.31|343.7|338.3|343.74|338.34|343.69|338.29|19
1642781790000|2022-01-21 16:16:30|343.69|338.29|343.72|338.32|343.74|338.34|343.68|338.28|13
1642781800000|2022-01-21 16:16:40|343.69|338.29|343.5|338.1|343.69|338.29|343.44|338.04|11
1642781810000|2022-01-21 16:16:50|343.52|338.12|343.78|338.38|343.78|338.38|343.52|338.12|15
1642781820000|2022-01-21 16:17:00|343.8|338.4|343.83|338.43|343.84|338.44|343.8|338.4|15
1642781830000|2022-01-21 16:17:10|343.84|338.44|344.05|338.65|344.05|338.65|343.84|338.44|11
1642781840000|2022-01-21 16:17:20|344.07|338.67|344.06|338.66|344.07|338.67|343.96|338.56|13
1642781850000|2022-01-21 16:17:30|344.07|338.67|344.02|338.62|344.11|338.71|344.02|338.62|14
1642781860000|2022-01-21 16:17:40|344.03|338.63|344.06|338.66|344.08|338.68|344.02|338.62|10
1642781870000|2022-01-21 16:17:50|344.07|338.67|344.09|338.69|344.11|338.71|344.07|338.67|9
1642781880000|2022-01-21 16:18:00|344.1|338.7|344.1|338.7|344.21|338.81|344.09|338.69|13
1642781890000|2022-01-21 16:18:10|344.18|338.78|344.27|338.87|344.29|338.89|344.08|338.68|14
1642781900000|2022-01-21 16:18:20|344.28|338.88|344.37|338.97|344.4|339|344.26|338.86|13
1642781910000|2022-01-21 16:18:30|344.36|338.96|344.37|338.97|344.38|338.98|344.33|338.93|12
1642781920000|2022-01-21 16:18:40|344.36|338.96|344.26|338.86|344.41|339.01|344.26|338.86|10
1642781930000|2022-01-21 16:18:50|344.27|338.87|344.5|339.1|344.5|339.1|344.27|338.87|17
1642781940000|2022-01-21 16:19:00|344.51|339.11|344.5|339.1|344.51|339.11|344.5|339.1|2
1642781950000|2022-01-21 16:19:10|344.52|339.12|344.46|339.06|344.53|339.13|344.45|339.05|10
1642781960000|2022-01-21 16:19:20|344.47|339.07|344.51|339.11|344.52|339.12|344.47|339.07|7
1642781970000|2022-01-21 16:19:30|344.5|339.1|344.45|339.05|344.51|339.11|344.45|339.05|6
1642781980000|2022-01-21 16:19:40|344.44|339.04|344.42|339.02|344.44|339.04|344.39|338.99|8
1642781990000|2022-01-21 16:19:50|344.43|339.03|344.44|339.04|344.45|339.05|344.39|338.99|16
1642782000000|2022-01-21 16:20:00|344.43|339.03|344.28|338.88|344.43|339.03|344.28|338.88|11
1642782010000|2022-01-21 16:20:10|344.29|338.89|344.27|338.87|344.3|338.9|344.22|338.82|14
1642782020000|2022-01-21 16:20:20|344.26|338.86|344.2|338.8|344.26|338.86|344.18|338.78|13
1642782030000|2022-01-21 16:20:30|344.18|338.78|344.2|338.8|344.26|338.86|344.18|338.78|15
1642782040000|2022-01-21 16:20:40|344.23|338.83|344.27|338.87|344.27|338.87|344.22|338.82|8
1642782050000|2022-01-21 16:20:50|344.25|338.85|344.24|338.84|344.25|338.85|344.2|338.8|11
1642782060000|2022-01-21 16:21:00|344.25|338.85|344.54|339.14|344.56|339.16|344.24|338.84|22
1642782070000|2022-01-21 16:21:10|344.56|339.16|344.62|339.22|344.66|339.26|344.53|339.13|14
1642782080000|2022-01-21 16:21:20|344.64|339.24|345|339.6|345.01|339.61|344.62|339.22|22
1642782090000|2022-01-21 16:21:30|344.98|339.58|345.1|339.7|345.1|339.7|344.95|339.55|11
1642782100000|2022-01-21 16:21:40|345.09|339.69|345.13|339.73|345.13|339.73|345.09|339.69|5
1642782110000|2022-01-21 16:21:50|345.12|339.72|345.11|339.71|345.12|339.72|345.1|339.7|4
1642782120000|2022-01-21 16:22:00|345.1|339.7|345.52|340.12|345.52|340.12|345.07|339.67|15
1642782130000|2022-01-21 16:22:10|345.53|340.13|345.86|340.46|345.9|340.5|345.52|340.12|23
1642782140000|2022-01-21 16:22:20|345.87|340.47|345.63|340.23|345.87|340.47|345.59|340.19|21
1642782150000|2022-01-21 16:22:30|345.65|340.25|345.75|340.35|345.75|340.35|345.63|340.23|19
1642782160000|2022-01-21 16:22:40|345.73|340.33|345.66|340.26|345.74|340.34|345.6|340.2|21
1642782170000|2022-01-21 16:22:50|345.67|340.27|345.73|340.33|345.8|340.4|345.66|340.26|19
1642782180000|2022-01-21 16:23:00|345.67|340.27|345.73|340.33|345.74|340.34|345.67|340.27|19
1642782190000|2022-01-21 16:23:10|345.74|340.34|345.85|340.45|345.87|340.47|345.73|340.33|18
1642782200000|2022-01-21 16:23:20|345.87|340.47|345.89|340.49|345.91|340.51|345.86|340.46|15
1642782210000|2022-01-21 16:23:30|345.87|340.47|345.88|340.48|345.89|340.49|345.8|340.4|13
1642782220000|2022-01-21 16:23:40|345.89|340.49|345.86|340.46|345.94|340.54|345.82|340.42|14
1642782230000|2022-01-21 16:23:50|345.84|340.44|345.64|340.24|345.84|340.44|345.64|340.24|15
1642782240000|2022-01-21 16:24:00|345.63|340.23|345.4|340|345.63|340.23|345.34|339.94|21
1642782250000|2022-01-21 16:24:10|345.41|340.01|345.34|339.94|345.47|340.07|345.34|339.94|14
1642782260000|2022-01-21 16:24:20|345.33|339.93|345.25|339.85|345.33|339.93|345.19|339.79|13
1642782270000|2022-01-21 16:24:30|345.3|339.9|345.36|339.96|345.5|340.1|345.23|339.83|22
1642782280000|2022-01-21 16:24:40|345.46|340.06|345.45|340.05|345.48|340.08|345.44|340.04|8
1642782290000|2022-01-21 16:24:50|345.44|340.04|345.46|340.06|345.62|340.22|345.44|340.04|9
1642782300000|2022-01-21 16:25:00|345.47|340.07|345.51|340.11|345.52|340.12|345.47|340.07|8
1642782310000|2022-01-21 16:25:10|345.53|340.13|345.23|339.83|345.53|340.13|345.23|339.83|14
1642782320000|2022-01-21 16:25:20|345.22|339.82|345.12|339.72|345.26|339.86|345.12|339.72|15
1642782330000|2022-01-21 16:25:30|345.13|339.73|345.1|339.7|345.13|339.73|345.1|339.7|9
1642782340000|2022-01-21 16:25:40|344.97|339.57|344.99|339.59|345|339.6|344.97|339.57|9
1642782350000|2022-01-21 16:25:50|344.97|339.57|345.01|339.61|345.07|339.67|344.97|339.57|17
1642782360000|2022-01-21 16:26:00|344.99|339.59|345.01|339.61|345.07|339.67|344.98|339.58|20
1642782370000|2022-01-21 16:26:10|345|339.6|345|339.6|345.02|339.62|344.99|339.59|4
1642782380000|2022-01-21 16:26:20|344.97|339.57|344.9|339.5|344.97|339.57|344.86|339.46|8
1642782390000|2022-01-21 16:26:30|344.89|339.49|344.97|339.57|344.98|339.58|344.89|339.49|12
1642782400000|2022-01-21 16:26:40|344.95|339.55|344.84|339.44|344.96|339.56|344.84|339.44|13
1642782410000|2022-01-21 16:26:50|344.86|339.46|344.79|339.39|344.87|339.47|344.79|339.39|5
1642782420000|2022-01-21 16:27:00|344.75|339.35|344.75|339.35|344.79|339.39|344.7|339.3|18
1642782430000|2022-01-21 16:27:10|344.76|339.36|344.9|339.5|344.9|339.5|344.74|339.34|18
1642782440000|2022-01-21 16:27:20|344.88|339.48|344.89|339.49|344.91|339.51|344.79|339.39|20
1642782450000|2022-01-21 16:27:30|344.97|339.57|345.16|339.76|345.24|339.84|344.97|339.57|22
1642782460000|2022-01-21 16:27:40|345.17|339.77|345.2|339.8|345.21|339.81|345.15|339.75|13
1642782470000|2022-01-21 16:27:50|345.18|339.78|345.27|339.87|345.27|339.87|345.18|339.78|9
1642782480000|2022-01-21 16:28:00|345.26|339.86|345.22|339.82|345.26|339.86|345.22|339.82|13
1642782490000|2022-01-21 16:28:10|345.23|339.83|345.06|339.66|345.28|339.88|345.03|339.63|16
1642782500000|2022-01-21 16:28:20|345.05|339.65|345.07|339.67|345.1|339.7|345.05|339.65|8
1642782510000|2022-01-21 16:28:30|345.06|339.66|345.06|339.66|345.11|339.71|345.01|339.61|16
1642782520000|2022-01-21 16:28:40|345.04|339.64|344.99|339.59|345.04|339.64|344.99|339.59|10
1642782530000|2022-01-21 16:28:50|344.98|339.58|345.05|339.65|345.08|339.68|344.97|339.57|10
1642782540000|2022-01-21 16:29:00|345.07|339.67|345.15|339.75|345.18|339.78|345.07|339.67|13
1642782550000|2022-01-21 16:29:10|345.14|339.74|345.26|339.86|345.27|339.87|345.14|339.74|14
1642782560000|2022-01-21 16:29:20|345.37|339.97|345.48|340.08|345.53|340.13|345.37|339.97|21
1642782570000|2022-01-21 16:29:30|345.46|340.06|345.36|339.96|345.53|340.13|345.36|339.96|20
1642782580000|2022-01-21 16:29:40|345.37|339.97|345.25|339.85|345.38|339.98|345.24|339.84|20
1642782590000|2022-01-21 16:29:50|345.27|339.87|345.25|339.85|345.3|339.9|345.24|339.84|16
1642782600000|2022-01-21 16:30:00|345.27|339.87|345.1|339.7|345.27|339.87|345.06|339.66|20
1642782610000|2022-01-21 16:30:10|345.11|339.71|345.09|339.69|345.11|339.71|345.05|339.65|9
1642782620000|2022-01-21 16:30:20|345.03|339.63|344.82|339.42|345.04|339.64|344.81|339.41|16
1642782630000|2022-01-21 16:30:30|344.84|339.44|344.65|339.25|344.84|339.44|344.64|339.24|12
1642782640000|2022-01-21 16:30:40|344.63|339.23|344.63|339.23|344.68|339.28|344.55|339.15|23
1642782650000|2022-01-21 16:30:50|344.6|339.2|344.76|339.36|344.8|339.4|344.59|339.19|22
1642782660000|2022-01-21 16:31:00|344.77|339.37|344.82|339.42|344.88|339.48|344.76|339.36|12
1642782670000|2022-01-21 16:31:10|344.83|339.43|344.6|339.2|344.83|339.43|344.6|339.2|19
1642782680000|2022-01-21 16:31:20|344.62|339.22|344.38|338.98|344.62|339.22|344.37|338.97|18
1642782690000|2022-01-21 16:31:30|344.4|339|344.43|339.03|344.45|339.05|344.31|338.91|19
1642782700000|2022-01-21 16:31:40|344.42|339.02|344.6|339.2|344.63|339.23|344.41|339.01|22
1642782710000|2022-01-21 16:31:50|344.62|339.22|344.64|339.24|344.67|339.27|344.54|339.14|22
1642782720000|2022-01-21 16:32:00|344.67|339.27|344.77|339.37|344.77|339.37|344.61|339.21|21
1642782730000|2022-01-21 16:32:10|344.82|339.42|344.76|339.36|344.82|339.42|344.71|339.31|15
1642782740000|2022-01-21 16:32:20|344.75|339.35|344.78|339.38|344.79|339.39|344.75|339.35|10
1642782750000|2022-01-21 16:32:30|344.8|339.4|344.78|339.38|344.81|339.41|344.76|339.36|9
1642782760000|2022-01-21 16:32:40|344.7|339.3|344.66|339.26|344.72|339.32|344.65|339.25|20
1642782770000|2022-01-21 16:32:50|344.62|339.22|344.76|339.36|344.76|339.36|344.62|339.22|15
1642782780000|2022-01-21 16:33:00|344.75|339.35|344.83|339.43|344.86|339.46|344.75|339.35|20
1642782790000|2022-01-21 16:33:10|344.85|339.45|344.82|339.42|344.85|339.45|344.8|339.4|17
1642782800000|2022-01-21 16:33:20|344.8|339.4|344.81|339.41|344.84|339.44|344.79|339.39|17
1642782810000|2022-01-21 16:33:30|344.8|339.4|344.77|339.37|344.8|339.4|344.74|339.34|8
1642782820000|2022-01-21 16:33:40|344.76|339.36|344.64|339.24|344.76|339.36|344.64|339.24|19
1642782830000|2022-01-21 16:33:50|344.67|339.27|344.74|339.34|344.74|339.34|344.65|339.25|16
1642782840000|2022-01-21 16:34:00|344.73|339.33|344.77|339.37|344.82|339.42|344.65|339.25|16
1642782850000|2022-01-21 16:34:10|344.79|339.39|344.74|339.34|344.8|339.4|344.72|339.32|19
1642782860000|2022-01-21 16:34:20|344.79|339.39|344.85|339.45|344.86|339.46|344.79|339.39|13
1642782870000|2022-01-21 16:34:30|344.86|339.46|344.81|339.41|344.86|339.46|344.75|339.35|16
1642782880000|2022-01-21 16:34:40|344.79|339.39|344.81|339.41|344.82|339.42|344.79|339.39|11
1642782890000|2022-01-21 16:34:50|344.8|339.4|344.79|339.39|344.8|339.4|344.79|339.39|4
1642782900000|2022-01-21 16:35:00|344.8|339.4|344.87|339.47|344.96|339.56|344.8|339.4|18
1642782910000|2022-01-21 16:35:10|344.88|339.48|344.73|339.33|344.88|339.48|344.72|339.32|18
1642782920000|2022-01-21 16:35:20|344.76|339.36|344.91|339.51|344.91|339.51|344.76|339.36|9
1642782930000|2022-01-21 16:35:30|344.92|339.52|345.06|339.66|345.14|339.74|344.92|339.52|19
1642782940000|2022-01-21 16:35:40|345.1|339.7|345.23|339.83|345.3|339.9|345.07|339.67|23
1642782950000|2022-01-21 16:35:50|345.2|339.8|345.29|339.89|345.39|339.99|345.2|339.8|21
1642782960000|2022-01-21 16:36:00|345.28|339.88|345.31|339.91|345.34|339.94|345.24|339.84|15
1642782970000|2022-01-21 16:36:10|345.3|339.9|345.28|339.88|345.32|339.92|345.27|339.87|15
1642782980000|2022-01-21 16:36:20|345.27|339.87|345|339.6|345.27|339.87|345|339.6|13
1642782990000|2022-01-21 16:36:30|344.99|339.59|344.92|339.52|344.99|339.59|344.89|339.49|14
1642783000000|2022-01-21 16:36:40|344.9|339.5|344.96|339.56|344.96|339.56|344.89|339.49|11
1642783010000|2022-01-21 16:36:50|344.95|339.55|344.97|339.57|345|339.6|344.95|339.55|12
1642783020000|2022-01-21 16:37:00|344.9|339.5|344.9|339.5|344.96|339.56|344.89|339.49|17
1642783030000|2022-01-21 16:37:10|344.89|339.49|344.85|339.45|344.96|339.56|344.84|339.44|24
1642783040000|2022-01-21 16:37:20|344.87|339.47|344.68|339.28|344.87|339.47|344.68|339.28|22
1642783050000|2022-01-21 16:37:30|344.69|339.29|344.71|339.31|344.76|339.36|344.69|339.29|14
1642783060000|2022-01-21 16:37:40|344.72|339.32|344.61|339.21|344.82|339.42|344.61|339.21|20
1642783070000|2022-01-21 16:37:50|344.6|339.2|344.7|339.3|344.7|339.3|344.6|339.2|18
1642783080000|2022-01-21 16:38:00|344.68|339.28|344.63|339.23|344.74|339.34|344.58|339.18|21
1642783090000|2022-01-21 16:38:10|344.58|339.18|344.58|339.18|344.61|339.21|344.53|339.13|16
1642783100000|2022-01-21 16:38:20|344.57|339.17|344.59|339.19|344.59|339.19|344.54|339.14|10
1642783110000|2022-01-21 16:38:30|344.61|339.21|344.52|339.12|344.69|339.29|344.52|339.12|15
1642783120000|2022-01-21 16:38:40|344.51|339.11|344.32|338.92|344.51|339.11|344.22|338.82|16
1642783130000|2022-01-21 16:38:50|344.34|338.94|344.34|338.94|344.39|338.99|344.3|338.9|15
1642783140000|2022-01-21 16:39:00|344.35|338.95|344.36|338.96|344.4|339|344.25|338.85|15
1642783150000|2022-01-21 16:39:10|344.35|338.95|344.34|338.94|344.37|338.97|344.24|338.84|17
1642783160000|2022-01-21 16:39:20|344.35|338.95|344.32|338.92|344.37|338.97|344.27|338.87|16
1642783170000|2022-01-21 16:39:30|344.27|338.87|344.1|338.7|344.27|338.87|344.1|338.7|11
1642783180000|2022-01-21 16:39:40|344.09|338.69|344.12|338.72|344.12|338.72|344.02|338.62|19
1642783190000|2022-01-21 16:39:50|344.1|338.7|344.32|338.92|344.34|338.94|344.08|338.68|17
1642783200000|2022-01-21 16:40:00|344.33|338.93|344.08|338.68|344.34|338.94|344.08|338.68|18
1642783210000|2022-01-21 16:40:10|344.07|338.67|343.99|338.59|344.07|338.67|343.97|338.57|17
1642783220000|2022-01-21 16:40:20|344|338.6|344.04|338.64|344.1|338.7|343.92|338.52|23
1642783230000|2022-01-21 16:40:30|344.03|338.63|344.04|338.64|344.05|338.65|344|338.6|7
1642783240000|2022-01-21 16:40:40|344|338.6|343.92|338.52|344|338.6|343.92|338.52|10
1642783250000|2022-01-21 16:40:50|343.93|338.53|343.94|338.54|343.94|338.54|343.93|338.53|4
1642783260000|2022-01-21 16:41:00|343.95|338.55|343.91|338.51|344.01|338.61|343.89|338.49|14
1642783270000|2022-01-21 16:41:10|343.9|338.5|343.88|338.48|343.92|338.52|343.88|338.48|8
1642783280000|2022-01-21 16:41:20|343.89|338.49|343.65|338.25|343.89|338.49|343.57|338.17|18
1642783290000|2022-01-21 16:41:30|343.57|338.17|343.57|338.17|343.68|338.28|343.55|338.15|13
1642783300000|2022-01-21 16:41:40|343.55|338.15|343.7|338.3|343.7|338.3|343.55|338.15|16
1642783310000|2022-01-21 16:41:50|343.71|338.31|343.83|338.43|343.86|338.46|343.71|338.31|11
1642783320000|2022-01-21 16:42:00|343.82|338.42|343.83|338.43|343.83|338.43|343.78|338.38|11
1642783330000|2022-01-21 16:42:10|343.82|338.42|343.71|338.31|343.82|338.42|343.71|338.31|8
1642783340000|2022-01-21 16:42:20|343.72|338.32|343.39|337.99|343.77|338.37|343.31|337.91|22
1642783350000|2022-01-21 16:42:30|343.37|337.97|343.4|338|343.44|338.04|343.34|337.94|19
1642783360000|2022-01-21 16:42:40|343.48|338.08|343.77|338.37|343.77|338.37|343.48|338.08|25
1642783370000|2022-01-21 16:42:50|343.78|338.38|343.79|338.39|343.79|338.39|343.76|338.36|6
1642783380000|2022-01-21 16:43:00|343.78|338.38|343.79|338.39|343.8|338.4|343.78|338.38|5
1642783390000|2022-01-21 16:43:10|343.87|338.47|343.88|338.48|343.88|338.48|343.86|338.46|6
1642783400000|2022-01-21 16:43:20|343.89|338.49|343.92|338.52|343.94|338.54|343.89|338.49|6
1642783410000|2022-01-21 16:43:30|343.91|338.51|343.9|338.5|343.94|338.54|343.9|338.5|12
1642783420000|2022-01-21 16:43:40|343.91|338.51|343.92|338.52|343.92|338.52|343.91|338.51|6
1642783430000|2022-01-21 16:43:50|343.91|338.51|343.81|338.41|343.91|338.51|343.77|338.37|12
1642783440000|2022-01-21 16:44:00|343.8|338.4|343.56|338.16|343.8|338.4|343.56|338.16|9
1642783450000|2022-01-21 16:44:10|343.61|338.21|343.56|338.16|343.66|338.26|343.55|338.15|12
1642783460000|2022-01-21 16:44:20|343.55|338.15|343.55|338.15|343.55|338.15|343.53|338.13|4
1642783470000|2022-01-21 16:44:30|343.56|338.16|343.61|338.21|343.62|338.22|343.56|338.16|10
1642783480000|2022-01-21 16:44:40|343.58|338.18|343.57|338.17|343.59|338.19|343.55|338.15|11
1642783490000|2022-01-21 16:44:50|343.56|338.16|343.58|338.18|343.6|338.2|343.51|338.11|15
1642783500000|2022-01-21 16:45:00|343.59|338.19|343.56|338.16|343.63|338.23|343.55|338.15|14
1642783510000|2022-01-21 16:45:10|343.55|338.15|343.27|337.87|343.55|338.15|343.27|337.87|20
1642783520000|2022-01-21 16:45:20|343.32|337.92|343.26|337.86|343.33|337.93|343.24|337.84|19
1642783530000|2022-01-21 16:45:30|343.25|337.85|343.44|338.04|343.44|338.04|343.25|337.85|14
1642783540000|2022-01-21 16:45:40|343.46|338.06|343.4|338|343.47|338.07|343.33|337.93|22
1642783550000|2022-01-21 16:45:50|343.37|337.97|343.4|338|343.41|338.01|343.33|337.93|21
1642783560000|2022-01-21 16:46:00|343.41|338.01|343.44|338.04|343.53|338.13|343.39|337.99|21
1642783570000|2022-01-21 16:46:10|343.42|338.02|343.33|337.93|343.42|338.02|343.31|337.91|15
1642783580000|2022-01-21 16:46:20|343.32|337.92|343.25|337.85|343.35|337.95|343.23|337.83|19
1642783590000|2022-01-21 16:46:30|343.26|337.86|343.23|337.83|343.28|337.88|343.23|337.83|15
1642783600000|2022-01-21 16:46:40|343.22|337.82|343|337.6|343.22|337.82|343|337.6|11
1642783610000|2022-01-21 16:46:50|342.99|337.59|342.96|337.56|343|337.6|342.9|337.5|16
1642783620000|2022-01-21 16:47:00|342.94|337.54|342.91|337.51|342.94|337.54|342.84|337.44|15
1642783630000|2022-01-21 16:47:10|342.92|337.52|342.8|337.4|342.92|337.52|342.78|337.38|13
1642783640000|2022-01-21 16:47:20|342.81|337.41|342.65|337.25|342.82|337.42|342.52|337.12|19
1642783650000|2022-01-21 16:47:30|342.62|337.22|342.49|337.09|342.62|337.22|342.46|337.06|19
1642783660000|2022-01-21 16:47:40|342.46|337.06|342.65|337.25|342.74|337.34|342.4|337|22
1642783670000|2022-01-21 16:47:50|342.66|337.26|342.61|337.21|342.66|337.26|342.59|337.19|20
1642783680000|2022-01-21 16:48:00|342.63|337.23|342.53|337.13|342.65|337.25|342.52|337.12|14
1642783690000|2022-01-21 16:48:10|342.5|337.1|342.38|336.98|342.51|337.11|342.38|336.98|16
1642783700000|2022-01-21 16:48:20|342.4|337|342.6|337.2|342.6|337.2|342.39|336.99|19
1642783710000|2022-01-21 16:48:30|342.62|337.22|342.72|337.32|342.74|337.34|342.59|337.19|14
1642783720000|2022-01-21 16:48:40|342.71|337.31|342.61|337.21|342.72|337.32|342.61|337.21|13
1642783730000|2022-01-21 16:48:50|342.6|337.2|342.59|337.19|342.61|337.21|342.57|337.17|14
1642783740000|2022-01-21 16:49:00|342.6|337.2|342.72|337.32|342.73|337.33|342.6|337.2|21
1642783750000|2022-01-21 16:49:10|342.73|337.33|342.65|337.25|342.74|337.34|342.65|337.25|11
1642783760000|2022-01-21 16:49:20|342.67|337.27|342.57|337.17|342.67|337.27|342.56|337.16|15
1642783770000|2022-01-21 16:49:30|342.56|337.16|342.55|337.15|342.57|337.17|342.52|337.12|13
1642783780000|2022-01-21 16:49:40|342.56|337.16|342.66|337.26|342.67|337.27|342.54|337.14|12
1642783790000|2022-01-21 16:49:50|342.67|337.27|342.66|337.26|342.68|337.28|342.64|337.24|16
1642783800000|2022-01-21 16:50:00|342.67|337.27|342.7|337.3|342.7|337.3|342.64|337.24|12
1642783810000|2022-01-21 16:50:10|342.72|337.32|342.92|337.52|342.93|337.53|342.72|337.32|22
1642783820000|2022-01-21 16:50:20|342.89|337.49|342.7|337.3|342.9|337.5|342.7|337.3|20
1642783830000|2022-01-21 16:50:30|342.71|337.31|342.79|337.39|342.85|337.45|342.68|337.28|22
1642783840000|2022-01-21 16:50:40|342.8|337.4|342.82|337.42|342.86|337.46|342.8|337.4|13
1642783850000|2022-01-21 16:50:50|342.83|337.43|342.83|337.43|342.87|337.47|342.82|337.42|10
1642783860000|2022-01-21 16:51:00|342.84|337.44|342.72|337.32|342.84|337.44|342.7|337.3|15
1642783870000|2022-01-21 16:51:10|342.7|337.3|342.73|337.33|342.75|337.35|342.66|337.26|15
1642783880000|2022-01-21 16:51:20|342.74|337.34|342.92|337.52|342.92|337.52|342.72|337.32|16
1642783890000|2022-01-21 16:51:30|342.9|337.5|342.92|337.52|342.93|337.53|342.89|337.49|17
1642783900000|2022-01-21 16:51:40|342.91|337.51|342.91|337.51|342.93|337.53|342.91|337.51|7
1642783910000|2022-01-21 16:51:50|342.92|337.52|342.83|337.43|342.93|337.53|342.81|337.41|15
1642783920000|2022-01-21 16:52:00|342.81|337.41|342.7|337.3|342.81|337.41|342.7|337.3|14
1642783930000|2022-01-21 16:52:10|342.68|337.28|342.58|337.18|342.68|337.28|342.54|337.14|19
1642783940000|2022-01-21 16:52:20|342.57|337.17|342.59|337.19|342.63|337.23|342.57|337.17|15
1642783950000|2022-01-21 16:52:30|342.61|337.21|342.74|337.34|342.78|337.38|342.6|337.2|24
1642783960000|2022-01-21 16:52:40|342.75|337.35|342.76|337.36|342.76|337.36|342.72|337.32|13
1642783970000|2022-01-21 16:52:50|342.73|337.33|342.88|337.48|342.88|337.48|342.73|337.33|21
1642783980000|2022-01-21 16:53:00|342.92|337.52|342.98|337.58|343.01|337.61|342.92|337.52|18
1642783990000|2022-01-21 16:53:10|342.99|337.59|342.94|337.54|342.99|337.59|342.93|337.53|12
1642784000000|2022-01-21 16:53:20|342.95|337.55|342.81|337.41|342.95|337.55|342.81|337.41|11
1642784010000|2022-01-21 16:53:30|342.87|337.47|342.76|337.36|342.87|337.47|342.69|337.29|21
1642784020000|2022-01-21 16:53:40|342.81|337.41|342.71|337.31|342.83|337.43|342.71|337.31|15
1642784030000|2022-01-21 16:53:50|342.7|337.3|342.48|337.08|342.7|337.3|342.48|337.08|19
1642784040000|2022-01-21 16:54:00|342.42|337.02|342.14|336.74|342.42|337.02|342.14|336.74|13
1642784050000|2022-01-21 16:54:10|342.15|336.75|342.16|336.76|342.18|336.78|342.09|336.69|15
1642784060000|2022-01-21 16:54:20|342.17|336.77|342.29|336.89|342.33|336.93|342.15|336.75|21
1642784070000|2022-01-21 16:54:30|342.3|336.9|342.42|337.02|342.46|337.06|342.3|336.9|12
1642784080000|2022-01-21 16:54:40|342.43|337.03|342.39|336.99|342.43|337.03|342.33|336.93|21
1642784090000|2022-01-21 16:54:50|342.4|337|342.39|336.99|342.4|337|342.35|336.95|16
1642784100000|2022-01-21 16:55:00|342.38|336.98|342.47|337.07|342.47|337.07|342.37|336.97|14
1642784110000|2022-01-21 16:55:10|342.48|337.08|342.69|337.29|342.69|337.29|342.48|337.08|18
1642784120000|2022-01-21 16:55:20|342.71|337.31|342.71|337.31|342.73|337.33|342.69|337.29|16
1642784130000|2022-01-21 16:55:30|342.7|337.3|342.75|337.35|342.85|337.45|342.7|337.3|17
1642784140000|2022-01-21 16:55:40|342.74|337.34|342.73|337.33|342.75|337.35|342.72|337.32|18
1642784150000|2022-01-21 16:55:50|342.72|337.32|342.78|337.38|342.8|337.4|342.72|337.32|14
1642784160000|2022-01-21 16:56:00|342.77|337.37|342.65|337.25|342.77|337.37|342.65|337.25|9
1642784170000|2022-01-21 16:56:10|342.64|337.24|342.56|337.16|342.64|337.24|342.53|337.13|14
1642784180000|2022-01-21 16:56:20|342.53|337.13|342.56|337.16|342.58|337.18|342.48|337.08|10
1642784190000|2022-01-21 16:56:30|342.52|337.12|342.37|336.97|342.64|337.24|342.25|336.85|25
1642784200000|2022-01-21 16:56:40|342.38|336.98|342.59|337.19|342.59|337.19|342.38|336.98|17
1642784210000|2022-01-21 16:56:50|342.58|337.18|342.68|337.28|342.71|337.31|342.58|337.18|16
1642784220000|2022-01-21 16:57:00|342.71|337.31|342.88|337.48|342.88|337.48|342.71|337.31|22
1642784230000|2022-01-21 16:57:10|342.86|337.46|343.09|337.69|343.09|337.69|342.85|337.45|11
1642784240000|2022-01-21 16:57:20|343.1|337.7|343.1|337.7|343.13|337.73|343.09|337.69|17
1642784250000|2022-01-21 16:57:30|343.09|337.69|343.07|337.67|343.2|337.8|343.07|337.67|18
1642784260000|2022-01-21 16:57:40|343.16|337.76|343.08|337.68|343.23|337.83|343.08|337.68|23
1642784270000|2022-01-21 16:57:50|343.12|337.72|343.03|337.63|343.14|337.74|342.99|337.59|18
1642784280000|2022-01-21 16:58:00|343.02|337.62|342.82|337.42|343.08|337.68|342.82|337.42|21
1642784290000|2022-01-21 16:58:10|342.78|337.38|342.95|337.55|343.01|337.61|342.73|337.33|24
1642784300000|2022-01-21 16:58:20|342.87|337.47|342.76|337.36|342.92|337.52|342.76|337.36|13
1642784310000|2022-01-21 16:58:30|342.74|337.34|342.74|337.34|342.75|337.35|342.72|337.32|5
1642784320000|2022-01-21 16:58:40|342.79|337.39|342.94|337.54|342.95|337.55|342.79|337.39|19
1642784330000|2022-01-21 16:58:50|342.93|337.53|342.92|337.52|342.95|337.55|342.92|337.52|14
1642784340000|2022-01-21 16:59:00|342.94|337.54|343.05|337.65|343.05|337.65|342.92|337.52|8
1642784350000|2022-01-21 16:59:10|343.1|337.7|343.3|337.9|343.3|337.9|343.1|337.7|18
1642784360000|2022-01-21 16:59:20|343.33|337.93|343.44|338.04|343.53|338.13|343.33|337.93|15
1642784370000|2022-01-21 16:59:30|343.46|338.06|343.41|338.01|343.46|338.06|343.3|337.9|19
1642784380000|2022-01-21 16:59:40|343.42|338.02|343.52|338.12|343.53|338.13|343.38|337.98|16
1642784390000|2022-01-21 16:59:50|343.53|338.13|343.49|338.09|343.54|338.14|343.49|338.09|10
1642784400000|2022-01-21 17:00:00|343.46|338.06|343.34|337.94|343.46|338.06|343.31|337.91|19
1642784410000|2022-01-21 17:00:10|343.33|337.93|343.34|337.94|343.45|338.05|343.33|337.93|19
1642784420000|2022-01-21 17:00:20|343.33|337.93|343.41|338.01|343.45|338.05|343.33|337.93|21
1642784430000|2022-01-21 17:00:30|343.4|338|343.37|337.97|343.53|338.13|343.37|337.97|26
1642784440000|2022-01-21 17:00:40|343.4|338|343.32|337.92|343.44|338.04|343.3|337.9|24
1642784450000|2022-01-21 17:00:50|343.29|337.89|343.36|337.96|343.37|337.97|343.28|337.88|13
1642784460000|2022-01-21 17:01:00|343.37|337.97|343.59|338.19|343.59|338.19|343.33|337.93|22
1642784470000|2022-01-21 17:01:10|343.62|338.22|343.74|338.34|343.74|338.34|343.6|338.2|18
1642784480000|2022-01-21 17:01:20|343.75|338.35|343.74|338.34|343.75|338.35|343.71|338.31|12
1642784490000|2022-01-21 17:01:30|343.78|338.38|343.74|338.34|343.79|338.39|343.7|338.3|12
1642784500000|2022-01-21 17:01:40|343.73|338.33|343.63|338.23|343.74|338.34|343.56|338.16|14
1642784510000|2022-01-21 17:01:50|343.64|338.24|343.76|338.36|343.76|338.36|343.64|338.24|18
1642784520000|2022-01-21 17:02:00|343.72|338.32|343.72|338.32|343.77|338.37|343.68|338.28|27
1642784530000|2022-01-21 17:02:10|343.73|338.33|343.94|338.54|343.94|338.54|343.73|338.33|22
1642784540000|2022-01-21 17:02:20|343.93|338.53|343.84|338.44|343.99|338.59|343.78|338.38|21
1642784550000|2022-01-21 17:02:30|343.85|338.45|343.91|338.51|343.95|338.55|343.82|338.42|22
1642784560000|2022-01-21 17:02:40|343.93|338.53|343.84|338.44|343.96|338.56|343.84|338.44|22
1642784570000|2022-01-21 17:02:50|343.78|338.38|343.76|338.36|343.87|338.47|343.74|338.34|17
1642784580000|2022-01-21 17:03:00|343.85|338.45|343.8|338.4|343.85|338.45|343.76|338.36|18
1642784590000|2022-01-21 17:03:10|343.81|338.41|343.71|338.31|343.81|338.41|343.71|338.31|13
1642784600000|2022-01-21 17:03:20|343.7|338.3|343.83|338.43|343.84|338.44|343.7|338.3|13
1642784610000|2022-01-21 17:03:30|343.84|338.44|343.75|338.35|343.84|338.44|343.71|338.31|10
1642784620000|2022-01-21 17:03:40|343.74|338.34|343.57|338.17|343.75|338.35|343.54|338.14|13
1642784630000|2022-01-21 17:03:50|343.52|338.12|343.62|338.22|343.62|338.22|343.44|338.04|20
1642784640000|2022-01-21 17:04:00|343.59|338.19|343.74|338.34|343.78|338.38|343.58|338.18|16
1642784650000|2022-01-21 17:04:10|343.75|338.35|343.91|338.51|343.91|338.51|343.73|338.33|18
1642784660000|2022-01-21 17:04:20|343.9|338.5|343.9|338.5|343.94|338.54|343.88|338.48|14
1642784670000|2022-01-21 17:04:30|343.91|338.51|343.77|338.37|343.94|338.54|343.76|338.36|14
1642784680000|2022-01-21 17:04:40|343.74|338.34|343.75|338.35|343.77|338.37|343.74|338.34|7
1642784690000|2022-01-21 17:04:50|343.74|338.34|343.66|338.26|343.74|338.34|343.6|338.2|11
1642784700000|2022-01-21 17:05:00|343.65|338.25|343.68|338.28|343.73|338.33|343.59|338.19|20
1642784710000|2022-01-21 17:05:10|343.67|338.27|343.69|338.29|343.69|338.29|343.64|338.24|11
1642784720000|2022-01-21 17:05:20|343.7|338.3|343.6|338.2|343.7|338.3|343.56|338.16|18
1642784730000|2022-01-21 17:05:30|343.61|338.21|343.33|337.93|343.61|338.21|343.33|337.93|22
1642784740000|2022-01-21 17:05:40|343.32|337.92|343.31|337.91|343.37|337.97|343.31|337.91|14
1642784750000|2022-01-21 17:05:50|343.28|337.88|343.16|337.76|343.28|337.88|343.16|337.76|16
1642784760000|2022-01-21 17:06:00|343.23|337.83|343.34|337.94|343.36|337.96|343.23|337.83|15
1642784770000|2022-01-21 17:06:10|343.35|337.95|343.57|338.17|343.57|338.17|343.35|337.95|19
1642784780000|2022-01-21 17:06:20|343.55|338.15|343.36|337.96|343.56|338.16|343.36|337.96|19
1642784790000|2022-01-21 17:06:30|343.41|338.01|343.44|338.04|343.45|338.05|343.4|338|20
1642784800000|2022-01-21 17:06:40|343.42|338.02|343.41|338.01|343.44|338.04|343.38|337.98|13
1642784810000|2022-01-21 17:06:50|343.42|338.02|343.42|338.02|343.42|338.02|343.4|338|9
1642784820000|2022-01-21 17:07:00|343.43|338.03|343.3|337.9|343.43|338.03|343.26|337.86|19
1642784830000|2022-01-21 17:07:10|343.29|337.89|343.44|338.04|343.51|338.11|343.27|337.87|20
1642784840000|2022-01-21 17:07:20|343.45|338.05|343.45|338.05|343.5|338.1|343.43|338.03|15
1642784850000|2022-01-21 17:07:30|343.43|338.03|343.47|338.07|343.5|338.1|343.43|338.03|15
1642784860000|2022-01-21 17:07:40|343.48|338.08|343.51|338.11|343.54|338.14|343.48|338.08|8
1642784870000|2022-01-21 17:07:50|343.52|338.12|343.53|338.13|343.53|338.13|343.46|338.06|16
1642784880000|2022-01-21 17:08:00|343.52|338.12|343.51|338.11|343.53|338.13|343.45|338.05|15
1642784890000|2022-01-21 17:08:10|343.52|338.12|343.49|338.09|343.55|338.15|343.45|338.05|19
1642784900000|2022-01-21 17:08:20|343.5|338.1|343.59|338.19|343.7|338.3|343.45|338.05|21
1642784910000|2022-01-21 17:08:30|343.66|338.26|343.52|338.12|343.66|338.26|343.5|338.1|24
1642784920000|2022-01-21 17:08:40|343.49|338.09|343.4|338|343.51|338.11|343.37|337.97|24
1642784930000|2022-01-21 17:08:50|343.42|338.02|343.42|338.02|343.52|338.12|343.34|337.94|20
1642784940000|2022-01-21 17:09:00|343.41|338.01|343.43|338.03|343.44|338.04|343.39|337.99|10
1642784950000|2022-01-21 17:09:10|343.46|338.06|343.36|337.96|343.46|338.06|343.36|337.96|10
1642784960000|2022-01-21 17:09:20|343.35|337.95|343.23|337.83|343.37|337.97|343.21|337.81|16
1642784970000|2022-01-21 17:09:30|343.19|337.79|343.12|337.72|343.2|337.8|343.09|337.69|21
1642784980000|2022-01-21 17:09:40|343.11|337.71|343.26|337.86|343.26|337.86|343.08|337.68|21
1642784990000|2022-01-21 17:09:50|343.24|337.84|343.26|337.86|343.3|337.9|343.24|337.84|16
1642785000000|2022-01-21 17:10:00|343.25|337.85|343.15|337.75|343.32|337.92|343.15|337.75|18
1642785010000|2022-01-21 17:10:10|343.13|337.73|343.07|337.67|343.18|337.78|343.02|337.62|18
1642785020000|2022-01-21 17:10:20|343.06|337.66|343.2|337.8|343.2|337.8|343.05|337.65|18
1642785030000|2022-01-21 17:10:30|343.23|337.83|343.22|337.82|343.23|337.83|343.21|337.81|8
1642785040000|2022-01-21 17:10:40|343.21|337.81|343.18|337.78|343.21|337.81|343.16|337.76|13
1642785050000|2022-01-21 17:10:50|343.17|337.77|343.06|337.66|343.17|337.77|343.04|337.64|15
1642785060000|2022-01-21 17:11:00|343.05|337.65|343.3|337.9|343.3|337.9|343.04|337.64|20
1642785070000|2022-01-21 17:11:10|343.29|337.89|343.23|337.83|343.32|337.92|343.23|337.83|21
1642785080000|2022-01-21 17:11:20|343.24|337.84|343.24|337.84|343.26|337.86|343.23|337.83|7
1642785090000|2022-01-21 17:11:30|343.2|337.8|343.19|337.79|343.25|337.85|343.09|337.69|20
1642785100000|2022-01-21 17:11:40|343.22|337.82|343.01|337.61|343.22|337.82|342.98|337.58|20
1642785110000|2022-01-21 17:11:50|342.98|337.58|342.97|337.57|343.03|337.63|342.94|337.54|12
1642785120000|2022-01-21 17:12:00|342.9|337.5|342.82|337.42|342.9|337.5|342.69|337.29|22
1642785130000|2022-01-21 17:12:10|342.78|337.38|342.74|337.34|342.88|337.48|342.72|337.32|22
1642785140000|2022-01-21 17:12:20|342.75|337.35|342.6|337.2|342.76|337.36|342.57|337.17|23
1642785150000|2022-01-21 17:12:30|342.58|337.18|342.31|336.91|342.58|337.18|342.3|336.9|20
1642785160000|2022-01-21 17:12:40|342.33|336.93|342.15|336.75|342.36|336.96|342.15|336.75|21
1642785170000|2022-01-21 17:12:50|342.14|336.74|342.24|336.84|342.25|336.85|342.12|336.72|16
1642785180000|2022-01-21 17:13:00|342.23|336.83|342.32|336.92|342.44|337.04|342.23|336.83|19
1642785190000|2022-01-21 17:13:10|342.31|336.91|342.15|336.75|342.33|336.93|342.14|336.74|18
1642785200000|2022-01-21 17:13:20|342.14|336.74|342.16|336.76|342.19|336.79|342.13|336.73|13
1642785210000|2022-01-21 17:13:30|342.14|336.74|342.08|336.68|342.15|336.75|342.08|336.68|11
1642785220000|2022-01-21 17:13:40|342.09|336.69|341.99|336.59|342.09|336.69|341.96|336.56|14
1642785230000|2022-01-21 17:13:50|342.01|336.61|342.21|336.81|342.21|336.81|341.96|336.56|19
1642785240000|2022-01-21 17:14:00|342.19|336.79|341.82|336.42|342.19|336.79|341.76|336.36|24
1642785250000|2022-01-21 17:14:10|341.83|336.43|341.52|336.12|341.83|336.43|341.45|336.05|20
1642785260000|2022-01-21 17:14:20|341.53|336.13|341.69|336.29|341.71|336.31|341.51|336.11|17
1642785270000|2022-01-21 17:14:30|341.7|336.3|341.59|336.19|341.7|336.3|341.58|336.18|9
1642785280000|2022-01-21 17:14:40|341.63|336.23|341.51|336.11|341.64|336.24|341.48|336.08|13
1642785290000|2022-01-21 17:14:50|341.52|336.12|341.37|335.97|341.52|336.12|341.34|335.94|21
1642785300000|2022-01-21 17:15:00|341.4|336|341.57|336.17|341.65|336.25|341.36|335.96|24
1642785310000|2022-01-21 17:15:10|341.56|336.16|341.6|336.2|341.67|336.27|341.51|336.11|22
1642785320000|2022-01-21 17:15:20|341.53|336.13|341.63|336.23|341.63|336.23|341.53|336.13|15
1642785330000|2022-01-21 17:15:30|341.65|336.25|341.86|336.46|341.9|336.5|341.63|336.23|22
1642785340000|2022-01-21 17:15:40|341.87|336.47|341.72|336.32|341.89|336.49|341.72|336.32|23
1642785350000|2022-01-21 17:15:50|341.71|336.31|341.59|336.19|341.74|336.34|341.49|336.09|20
1642785360000|2022-01-21 17:16:00|341.58|336.18|341.55|336.15|341.6|336.2|341.49|336.09|23
1642785370000|2022-01-21 17:16:10|341.56|336.16|341.55|336.15|341.61|336.21|341.49|336.09|18
1642785380000|2022-01-21 17:16:20|341.49|336.09|341.36|335.96|341.49|336.09|341.28|335.88|22
1642785390000|2022-01-21 17:16:30|341.37|335.97|341.48|336.08|341.48|336.08|341.33|335.93|20
1642785400000|2022-01-21 17:16:40|341.51|336.11|341.52|336.12|341.52|336.12|341.41|336.01|21
1642785410000|2022-01-21 17:16:50|341.53|336.13|341.57|336.17|341.6|336.2|341.52|336.12|18
1642785420000|2022-01-21 17:17:00|341.63|336.23|341.65|336.25|341.66|336.26|341.63|336.23|11
1642785430000|2022-01-21 17:17:10|341.69|336.29|341.52|336.12|341.73|336.33|341.52|336.12|16
1642785440000|2022-01-21 17:17:20|341.51|336.11|341.45|336.05|341.54|336.14|341.34|335.94|20
1642785450000|2022-01-21 17:17:30|341.41|336.01|341.47|336.07|341.53|336.13|341.4|336|19
1642785460000|2022-01-21 17:17:40|341.45|336.05|341.47|336.07|341.53|336.13|341.44|336.04|17
1642785470000|2022-01-21 17:17:50|341.49|336.09|341.26|335.86|341.51|336.11|341.26|335.86|21
1642785480000|2022-01-21 17:18:00|341.25|335.85|341.44|336.04|341.45|336.05|341.25|335.85|19
1642785490000|2022-01-21 17:18:10|341.45|336.05|341.45|336.05|341.46|336.06|341.42|336.02|13
1642785500000|2022-01-21 17:18:20|341.46|336.06|341.47|336.07|341.49|336.09|341.43|336.03|10
1642785510000|2022-01-21 17:18:30|341.46|336.06|341.35|335.95|341.47|336.07|341.35|335.95|15
1642785520000|2022-01-21 17:18:40|341.34|335.94|341.34|335.94|341.4|336|341.33|335.93|15
1642785530000|2022-01-21 17:18:50|341.33|335.93|341.44|336.04|341.49|336.09|341.32|335.92|15
1642785540000|2022-01-21 17:19:00|341.45|336.05|341.45|336.05|341.49|336.09|341.36|335.96|17
1642785550000|2022-01-21 17:19:10|341.47|336.07|341.35|335.95|341.48|336.08|341.35|335.95|15
1642785560000|2022-01-21 17:19:20|341.34|335.94|341.24|335.84|341.34|335.94|341.23|335.83|20
1642785570000|2022-01-21 17:19:30|341.23|335.83|341.24|335.84|341.29|335.89|341.22|335.82|16
1642785580000|2022-01-21 17:19:40|341.25|335.85|341.42|336.02|341.42|336.02|341.24|335.84|15
1642785590000|2022-01-21 17:19:50|341.41|336.01|341.48|336.08|341.48|336.08|341.4|336|8
1642785600000|2022-01-21 17:20:00|341.5|336.1|341.38|335.98|341.58|336.18|341.38|335.98|17
1642785610000|2022-01-21 17:20:10|341.39|335.99|341.36|335.96|341.47|336.07|341.35|335.95|19
1642785620000|2022-01-21 17:20:20|341.34|335.94|341.36|335.96|341.41|336.01|341.34|335.94|12
1642785630000|2022-01-21 17:20:30|341.34|335.94|341.27|335.87|341.38|335.98|341.23|335.83|14
1642785640000|2022-01-21 17:20:40|341.25|335.85|341.37|335.97|341.37|335.97|341.25|335.85|13
1642785650000|2022-01-21 17:20:50|341.42|336.02|341.44|336.04|341.45|336.05|341.37|335.97|13
1642785660000|2022-01-21 17:21:00|341.45|336.05|341.49|336.09|341.49|336.09|341.44|336.04|9
1642785670000|2022-01-21 17:21:10|341.5|336.1|341.41|336.01|341.5|336.1|341.38|335.98|16
1642785680000|2022-01-21 17:21:20|341.42|336.02|341.43|336.03|341.47|336.07|341.42|336.02|13
1642785690000|2022-01-21 17:21:30|341.45|336.05|341.47|336.07|341.49|336.09|341.43|336.03|8
1642785700000|2022-01-21 17:21:40|341.42|336.02|341.34|335.94|341.42|336.02|341.31|335.91|17
1642785710000|2022-01-21 17:21:50|341.37|335.97|341.42|336.02|341.42|336.02|341.28|335.88|21
1642785720000|2022-01-21 17:22:00|341.41|336.01|341.73|336.33|341.73|336.33|341.38|335.98|25
1642785730000|2022-01-21 17:22:10|341.74|336.34|341.74|336.34|341.83|336.43|341.74|336.34|20
1642785740000|2022-01-21 17:22:20|341.73|336.33|341.75|336.35|341.76|336.36|341.71|336.31|19
1642785750000|2022-01-21 17:22:30|341.76|336.36|341.77|336.37|341.83|336.43|341.76|336.36|13
1642785760000|2022-01-21 17:22:40|341.76|336.36|341.75|336.35|341.79|336.39|341.74|336.34|14
1642785770000|2022-01-21 17:22:50|341.76|336.36|341.77|336.37|341.77|336.37|341.67|336.27|15
1642785780000|2022-01-21 17:23:00|341.78|336.38|341.78|336.38|341.81|336.41|341.74|336.34|16
1642785790000|2022-01-21 17:23:10|341.8|336.4|341.75|336.35|341.83|336.43|341.7|336.3|18
1642785800000|2022-01-21 17:23:20|341.76|336.36|341.76|336.36|341.78|336.38|341.73|336.33|11
1642785810000|2022-01-21 17:23:30|341.78|336.38|341.75|336.35|341.81|336.41|341.71|336.31|12
1642785820000|2022-01-21 17:23:40|341.79|336.39|341.79|336.39|341.93|336.53|341.77|336.37|21
1642785830000|2022-01-21 17:23:50|341.81|336.41|341.91|336.51|342.02|336.62|341.79|336.39|22
1642785840000|2022-01-21 17:24:00|341.94|336.54|341.85|336.45|341.94|336.54|341.85|336.45|15
1642785850000|2022-01-21 17:24:10|341.84|336.44|341.9|336.5|341.91|336.51|341.83|336.43|11
1642785860000|2022-01-21 17:24:20|341.91|336.51|341.96|336.56|341.98|336.58|341.91|336.51|11
1642785870000|2022-01-21 17:24:30|341.97|336.57|341.96|336.56|342|336.6|341.96|336.56|8
1642785880000|2022-01-21 17:24:40|341.95|336.55|341.89|336.49|341.95|336.55|341.86|336.46|14
1642785890000|2022-01-21 17:24:50|341.9|336.5|341.86|336.46|341.9|336.5|341.8|336.4|19
1642785900000|2022-01-21 17:25:00|341.87|336.47|341.88|336.48|341.88|336.48|341.78|336.38|18
1642785910000|2022-01-21 17:25:10|341.87|336.47|342.15|336.75|342.15|336.75|341.85|336.45|18
1642785920000|2022-01-21 17:25:20|342.13|336.73|342.18|336.78|342.21|336.81|342.09|336.69|18
1642785930000|2022-01-21 17:25:30|342.17|336.77|342.18|336.78|342.2|336.8|342.15|336.75|13
1642785940000|2022-01-21 17:25:40|342.2|336.8|342.21|336.81|342.21|336.81|342.17|336.77|8
1642785950000|2022-01-21 17:25:50|342.22|336.82|342.07|336.67|342.22|336.82|342.07|336.67|13
1642785960000|2022-01-21 17:26:00|342.08|336.68|342.14|336.74|342.22|336.82|341.99|336.59|25
1642785970000|2022-01-21 17:26:10|342.08|336.68|342.11|336.71|342.16|336.76|342.08|336.68|15
1642785980000|2022-01-21 17:26:20|342.09|336.69|341.99|336.59|342.13|336.73|341.88|336.48|20
1642785990000|2022-01-21 17:26:30|341.94|336.54|341.92|336.52|341.97|336.57|341.78|336.38|24
1642786000000|2022-01-21 17:26:40|341.91|336.51|341.94|336.54|342.02|336.62|341.88|336.48|19
1642786010000|2022-01-21 17:26:50|341.91|336.51|341.87|336.47|341.91|336.51|341.87|336.47|17
1642786020000|2022-01-21 17:27:00|341.86|336.46|341.76|336.36|341.86|336.46|341.75|336.35|9
1642786030000|2022-01-21 17:27:10|341.74|336.34|341.85|336.45|341.85|336.45|341.74|336.34|12
1642786040000|2022-01-21 17:27:20|341.86|336.46|341.87|336.47|341.88|336.48|341.79|336.39|18
1642786050000|2022-01-21 17:27:30|341.86|336.46|341.65|336.25|341.86|336.46|341.65|336.25|19
1642786060000|2022-01-21 17:27:40|341.69|336.29|341.83|336.43|341.83|336.43|341.67|336.27|20
1642786070000|2022-01-21 17:27:50|341.84|336.44|341.66|336.26|341.85|336.45|341.66|336.26|18
1642786080000|2022-01-21 17:28:00|341.65|336.25|341.67|336.27|341.76|336.36|341.6|336.2|20
1642786090000|2022-01-21 17:28:10|341.71|336.31|341.64|336.24|341.71|336.31|341.56|336.16|21
1642786100000|2022-01-21 17:28:20|341.63|336.23|341.5|336.1|341.63|336.23|341.5|336.1|12
1642786110000|2022-01-21 17:28:30|341.48|336.08|341.44|336.04|341.48|336.08|341.4|336|12
1642786120000|2022-01-21 17:28:40|341.45|336.05|341.48|336.08|341.49|336.09|341.45|336.05|10
1642786130000|2022-01-21 17:28:50|341.47|336.07|341.57|336.17|341.62|336.22|341.46|336.06|15
1642786140000|2022-01-21 17:29:00|341.56|336.16|341.5|336.1|341.57|336.17|341.48|336.08|16
1642786150000|2022-01-21 17:29:10|341.47|336.07|341.44|336.04|341.47|336.07|341.36|335.96|8
1642786160000|2022-01-21 17:29:20|341.45|336.05|341.52|336.12|341.53|336.13|341.44|336.04|22
1642786170000|2022-01-21 17:29:30|341.5|336.1|341.54|336.14|341.56|336.16|341.45|336.05|21
1642786180000|2022-01-21 17:29:40|341.5|336.1|341.49|336.09|341.5|336.1|341.46|336.06|15
1642786190000|2022-01-21 17:29:50|341.48|336.08|341.45|336.05|341.51|336.11|341.45|336.05|14
1642786200000|2022-01-21 17:30:00|341.44|336.04|341.36|335.96|341.44|336.04|341.26|335.86|22
1642786210000|2022-01-21 17:30:10|341.35|335.95|341.24|335.84|341.47|336.07|341.23|335.83|16
1642786220000|2022-01-21 17:30:20|341.22|335.82|341.29|335.89|341.34|335.94|341.22|335.82|18
1642786230000|2022-01-21 17:30:30|341.28|335.88|341.24|335.84|341.28|335.88|341.24|335.84|12
1642786240000|2022-01-21 17:30:40|341.25|335.85|341.25|335.85|341.28|335.88|341.22|335.82|12
1642786250000|2022-01-21 17:30:50|341.24|335.84|341.25|335.85|341.29|335.89|341.24|335.84|11
1642786260000|2022-01-21 17:31:00|341.26|335.86|341.31|335.91|341.31|335.91|341.25|335.85|11
1642786270000|2022-01-21 17:31:10|341.32|335.92|341.41|336.01|341.5|336.1|341.32|335.92|20
1642786280000|2022-01-21 17:31:20|341.4|336|341.58|336.18|341.61|336.21|341.4|336|19
1642786290000|2022-01-21 17:31:30|341.6|336.2|341.56|336.16|341.62|336.22|341.56|336.16|13
1642786300000|2022-01-21 17:31:40|341.57|336.17|341.42|336.02|341.59|336.19|341.39|335.99|18
1642786310000|2022-01-21 17:31:50|341.39|335.99|341.48|336.08|341.52|336.12|341.39|335.99|15
1642786320000|2022-01-21 17:32:00|341.47|336.07|341.58|336.18|341.59|336.19|341.39|335.99|21
1642786330000|2022-01-21 17:32:10|341.57|336.17|341.57|336.17|341.61|336.21|341.56|336.16|11
1642786340000|2022-01-21 17:32:20|341.58|336.18|341.58|336.18|341.59|336.19|341.57|336.17|15
1642786350000|2022-01-21 17:32:30|341.57|336.17|341.41|336.01|341.59|336.19|341.41|336.01|19
1642786360000|2022-01-21 17:32:40|341.4|336|341.47|336.07|341.47|336.07|341.4|336|9
1642786370000|2022-01-21 17:32:50|341.48|336.08|341.5|336.1|341.54|336.14|341.45|336.05|10
1642786380000|2022-01-21 17:33:00|341.51|336.11|341.55|336.15|341.59|336.19|341.46|336.06|15
1642786390000|2022-01-21 17:33:10|341.54|336.14|341.37|335.97|341.54|336.14|341.37|335.97|18
1642786400000|2022-01-21 17:33:20|341.36|335.96|341.35|335.95|341.37|335.97|341.34|335.94|7
1642786410000|2022-01-21 17:33:30|341.36|335.96|341.32|335.92|341.43|336.03|341.32|335.92|12
1642786420000|2022-01-21 17:33:40|341.3|335.9|341.23|335.83|341.31|335.91|341.21|335.81|10
1642786430000|2022-01-21 17:33:50|341.21|335.81|341.14|335.74|341.27|335.87|341.14|335.74|12
1642786440000|2022-01-21 17:34:00|341.13|335.73|341.05|335.65|341.15|335.75|341.05|335.65|15
1642786450000|2022-01-21 17:34:10|341.03|335.63|340.84|335.44|341.03|335.63|340.7|335.3|20
1642786460000|2022-01-21 17:34:20|340.83|335.43|340.81|335.41|340.89|335.49|340.79|335.39|18
1642786470000|2022-01-21 17:34:30|340.83|335.43|340.88|335.48|340.9|335.5|340.77|335.37|21
1642786480000|2022-01-21 17:34:40|340.87|335.47|340.89|335.49|340.89|335.49|340.84|335.44|11
1642786490000|2022-01-21 17:34:50|340.88|335.48|340.87|335.47|340.9|335.5|340.82|335.42|15
1642786500000|2022-01-21 17:35:00|340.88|335.48|341.23|335.83|341.24|335.84|340.88|335.48|18
1642786510000|2022-01-21 17:35:10|341.24|335.84|341.26|335.86|341.27|335.87|341.2|335.8|21
1642786520000|2022-01-21 17:35:20|341.27|335.87|341.26|335.86|341.27|335.87|341.17|335.77|21
1642786530000|2022-01-21 17:35:30|341.27|335.87|341.25|335.85|341.35|335.95|341.25|335.85|12
1642786540000|2022-01-21 17:35:40|341.22|335.82|341.21|335.81|341.26|335.86|341.21|335.81|6
1642786550000|2022-01-21 17:35:50|341.23|335.83|341.11|335.71|341.23|335.83|341.1|335.7|13
1642786560000|2022-01-21 17:36:00|341.08|335.68|340.85|335.45|341.08|335.68|340.85|335.45|14
1642786570000|2022-01-21 17:36:10|340.86|335.46|340.67|335.27|340.86|335.46|340.67|335.27|10
1642786580000|2022-01-21 17:36:20|340.63|335.23|340.62|335.22|340.67|335.27|340.58|335.18|20
1642786590000|2022-01-21 17:36:30|340.61|335.21|340.27|334.87|340.62|335.22|340.24|334.84|23
1642786600000|2022-01-21 17:36:40|340.25|334.85|340.04|334.64|340.25|334.85|340.04|334.64|23
1642786610000|2022-01-21 17:36:50|340.01|334.61|340.18|334.78|340.19|334.79|340.01|334.61|23
1642786620000|2022-01-21 17:37:00|340.19|334.79|340|334.6|340.19|334.79|340|334.6|26
1642786630000|2022-01-21 17:37:10|340.09|334.69|340.05|334.65|340.11|334.71|340.02|334.62|14
1642786640000|2022-01-21 17:37:20|340.07|334.67|339.84|334.44|340.07|334.67|339.82|334.42|18
1642786650000|2022-01-21 17:37:30|339.88|334.48|339.93|334.53|339.93|334.53|339.81|334.41|18
1642786660000|2022-01-21 17:37:40|339.92|334.52|339.91|334.51|340|334.6|339.87|334.47|18
1642786670000|2022-01-21 17:37:50|339.94|334.54|340.02|334.62|340.03|334.63|339.89|334.49|13
1642786680000|2022-01-21 17:38:00|340.05|334.65|340.05|334.65|340.09|334.69|340.02|334.62|16
1642786690000|2022-01-21 17:38:10|340.02|334.62|339.96|334.56|340.02|334.62|339.96|334.56|7
1642786700000|2022-01-21 17:38:20|339.94|334.54|339.88|334.48|339.94|334.54|339.87|334.47|17
1642786710000|2022-01-21 17:38:30|339.89|334.49|339.89|334.49|339.89|334.49|339.86|334.46|8
1642786720000|2022-01-21 17:38:40|339.88|334.48|339.97|334.57|339.97|334.57|339.88|334.48|11
1642786730000|2022-01-21 17:38:50|339.98|334.58|340.01|334.61|340.04|334.64|339.94|334.54|14
1642786740000|2022-01-21 17:39:00|340.02|334.62|340.13|334.73|340.18|334.78|339.98|334.58|24
1642786750000|2022-01-21 17:39:10|340.14|334.74|339.88|334.48|340.14|334.74|339.87|334.47|17
1642786760000|2022-01-21 17:39:20|339.87|334.47|340.02|334.62|340.03|334.63|339.85|334.45|20
1642786770000|2022-01-21 17:39:30|340.01|334.61|339.98|334.58|340.02|334.62|339.96|334.56|14
1642786780000|2022-01-21 17:39:40|339.99|334.59|340.03|334.63|340.06|334.66|339.9|334.5|20
1642786790000|2022-01-21 17:39:50|340.02|334.62|339.93|334.53|340.03|334.63|339.93|334.53|13
1642786800000|2022-01-21 17:40:00|339.92|334.52|339.99|334.59|339.99|334.59|339.92|334.52|7
1642786810000|2022-01-21 17:40:10|340|334.6|340.05|334.65|340.16|334.76|339.99|334.59|19
1642786820000|2022-01-21 17:40:20|340.07|334.67|340.02|334.62|340.1|334.7|340.02|334.62|17
1642786830000|2022-01-21 17:40:30|340.06|334.66|339.98|334.58|340.08|334.68|339.97|334.57|15
1642786840000|2022-01-21 17:40:40|339.99|334.59|340.01|334.61|340.09|334.69|339.93|334.53|22
1642786850000|2022-01-21 17:40:50|340.06|334.66|340.18|334.78|340.2|334.8|340.06|334.66|14
1642786860000|2022-01-21 17:41:00|340.17|334.77|340.26|334.86|340.26|334.86|340.14|334.74|9
1642786870000|2022-01-21 17:41:10|340.27|334.87|340.35|334.95|340.36|334.96|340.25|334.85|12
1642786880000|2022-01-21 17:41:20|340.27|334.87|340.3|334.9|340.36|334.96|340.23|334.83|17
1642786890000|2022-01-21 17:41:30|340.27|334.87|340.27|334.87|340.33|334.93|340.19|334.79|20
1642786900000|2022-01-21 17:41:40|340.09|334.69|340.17|334.77|340.19|334.79|340.09|334.69|15
1642786910000|2022-01-21 17:41:50|340.13|334.73|340.17|334.77|340.19|334.79|340.13|334.73|13
1642786920000|2022-01-21 17:42:00|340.15|334.75|340.29|334.89|340.29|334.89|340.11|334.71|17
1642786930000|2022-01-21 17:42:10|340.3|334.9|340.26|334.86|340.31|334.91|340.26|334.86|10
1642786940000|2022-01-21 17:42:20|340.29|334.89|340.25|334.85|340.29|334.89|340.25|334.85|12
1642786950000|2022-01-21 17:42:30|340.26|334.86|340.26|334.86|340.28|334.88|340.26|334.86|4
1642786960000|2022-01-21 17:42:40|340.25|334.85|340.1|334.7|340.3|334.9|340.07|334.67|21
1642786970000|2022-01-21 17:42:50|340.09|334.69|339.94|334.54|340.1|334.7|339.89|334.49|17
1642786980000|2022-01-21 17:43:00|339.92|334.52|339.91|334.51|339.95|334.55|339.91|334.51|12
1642786990000|2022-01-21 17:43:10|339.89|334.49|339.81|334.41|339.93|334.53|339.74|334.34|14
1642787000000|2022-01-21 17:43:20|339.8|334.4|339.85|334.45|339.85|334.45|339.8|334.4|10
1642787010000|2022-01-21 17:43:30|339.86|334.46|339.85|334.45|339.87|334.47|339.77|334.37|15
1642787020000|2022-01-21 17:43:40|339.86|334.46|340|334.6|340.01|334.61|339.8|334.4|16
1642787030000|2022-01-21 17:43:50|339.98|334.58|339.97|334.57|339.99|334.59|339.97|334.57|9
1642787040000|2022-01-21 17:44:00|339.95|334.55|339.88|334.48|339.95|334.55|339.87|334.47|12
1642787050000|2022-01-21 17:44:10|339.9|334.5|339.92|334.52|339.95|334.55|339.89|334.49|14
1642787060000|2022-01-21 17:44:20|339.9|334.5|339.93|334.53|339.99|334.59|339.88|334.48|17
1642787070000|2022-01-21 17:44:30|339.95|334.55|340.02|334.62|340.03|334.63|339.91|334.51|14
1642787080000|2022-01-21 17:44:40|339.95|334.55|340.03|334.63|340.03|334.63|339.95|334.55|11
1642787090000|2022-01-21 17:44:50|340|334.6|340.05|334.65|340.07|334.67|339.99|334.59|13
1642787100000|2022-01-21 17:45:00|340.02|334.62|340|334.6|340.04|334.64|340|334.6|16
1642787110000|2022-01-21 17:45:10|340.01|334.61|340.04|334.64|340.06|334.66|340.01|334.61|11
1642787120000|2022-01-21 17:45:20|340.03|334.63|340.03|334.63|340.06|334.66|340.01|334.61|11
1642787130000|2022-01-21 17:45:30|340.01|334.61|339.98|334.58|340.05|334.65|339.98|334.58|13
1642787140000|2022-01-21 17:45:40|340|334.6|339.95|334.55|340|334.6|339.92|334.52|20
1642787150000|2022-01-21 17:45:50|339.97|334.57|340.02|334.62|340.08|334.68|339.97|334.57|25
1642787160000|2022-01-21 17:46:00|340.03|334.63|340.1|334.7|340.1|334.7|340.01|334.61|10
1642787170000|2022-01-21 17:46:10|340.11|334.71|340.16|334.76|340.16|334.76|340.1|334.7|12
1642787180000|2022-01-21 17:46:20|340.12|334.72|340.08|334.68|340.13|334.73|340.05|334.65|13
1642787190000|2022-01-21 17:46:30|340.05|334.65|340.02|334.62|340.06|334.66|340.01|334.61|16
1642787200000|2022-01-21 17:46:40|340.01|334.61|339.96|334.56|340.02|334.62|339.96|334.56|14
1642787210000|2022-01-21 17:46:50|339.95|334.55|339.7|334.3|339.98|334.58|339.69|334.29|17
1642787220000|2022-01-21 17:47:00|339.69|334.29|339.76|334.36|339.78|334.38|339.65|334.25|16
1642787230000|2022-01-21 17:47:10|339.78|334.38|339.77|334.37|339.79|334.39|339.73|334.33|13
1642787240000|2022-01-21 17:47:20|339.76|334.36|339.74|334.34|339.77|334.37|339.67|334.27|17
1642787250000|2022-01-21 17:47:30|339.73|334.33|339.82|334.42|339.83|334.43|339.69|334.29|15
1642787260000|2022-01-21 17:47:40|339.81|334.41|339.74|334.34|339.82|334.42|339.73|334.33|15
1642787270000|2022-01-21 17:47:50|339.73|334.33|339.82|334.42|339.82|334.42|339.72|334.32|9
1642787280000|2022-01-21 17:48:00|339.84|334.44|339.97|334.57|339.98|334.58|339.81|334.41|18
1642787290000|2022-01-21 17:48:10|339.98|334.58|340|334.6|340|334.6|339.98|334.58|6
1642787300000|2022-01-21 17:48:20|339.99|334.59|340.01|334.61|340.01|334.61|339.99|334.59|3
1642787310000|2022-01-21 17:48:30|339.99|334.59|340.03|334.63|340.04|334.64|339.94|334.54|12
1642787320000|2022-01-21 17:48:40|340.01|334.61|339.9|334.5|340.01|334.61|339.87|334.47|12
1642787330000|2022-01-21 17:48:50|339.91|334.51|340.1|334.7|340.1|334.7|339.9|334.5|20
1642787340000|2022-01-21 17:49:00|340.11|334.71|339.97|334.57|340.11|334.71|339.7|334.3|17
1642787350000|2022-01-21 17:49:10|339.99|334.59|339.62|334.22|339.99|334.59|339.46|334.06|17
1642787360000|2022-01-21 17:49:20|339.61|334.21|339.19|333.79|339.61|334.21|339.19|333.79|18
1642787370000|2022-01-21 17:49:30|339.2|333.8|339.18|333.78|339.31|333.91|339.18|333.78|18
1642787380000|2022-01-21 17:49:40|339.27|333.87|339.22|333.82|339.35|333.95|339.18|333.78|20
1642787390000|2022-01-21 17:49:50|339.35|333.95|339.23|333.83|339.35|333.95|339.22|333.82|12
1642787400000|2022-01-21 17:50:00|339.21|333.81|339.22|333.82|339.39|333.99|339.21|333.81|16
1642787410000|2022-01-21 17:50:10|339.16|333.76|337.98|332.58|339.3|333.9|337.91|332.51|23
1642787420000|2022-01-21 17:50:20|338.06|332.66|338.55|333.15|338.55|333.15|338|332.6|23
1642787430000|2022-01-21 17:50:30|338.52|333.12|338.53|333.13|338.57|333.17|338.38|332.98|23
1642787440000|2022-01-21 17:50:40|338.51|333.11|338.48|333.08|338.55|333.15|338.47|333.07|21
1642787450000|2022-01-21 17:50:50|338.47|333.07|338.59|333.19|338.6|333.2|338.43|333.03|22
1642787460000|2022-01-21 17:51:00|338.57|333.17|338.34|332.94|338.59|333.19|338.34|332.94|23
1642787470000|2022-01-21 17:51:10|338.35|332.95|338.41|333.01|338.47|333.07|338.34|332.94|19
1642787480000|2022-01-21 17:51:20|338.4|333|338.51|333.11|338.66|333.26|338.39|332.99|21
1642787490000|2022-01-21 17:51:30|338.5|333.1|338.14|332.74|338.54|333.14|338.14|332.74|21
1642787500000|2022-01-21 17:51:40|338.13|332.73|338.28|332.88|338.28|332.88|338.05|332.65|20
1642787510000|2022-01-21 17:51:50|338.22|332.82|338.24|332.84|338.3|332.9|338.21|332.81|15
1642787520000|2022-01-21 17:52:00|338.25|332.85|338.21|332.81|338.25|332.85|338.15|332.75|14
1642787530000|2022-01-21 17:52:10|338.2|332.8|338.23|332.83|338.28|332.88|338.18|332.78|13
1642787540000|2022-01-21 17:52:20|338.22|332.82|338.45|333.05|338.46|333.06|338.19|332.79|17
1642787550000|2022-01-21 17:52:30|338.4|333|338.47|333.07|338.57|333.17|338.38|332.98|16
1642787560000|2022-01-21 17:52:40|338.51|333.11|338.79|333.39|338.8|333.4|338.43|333.03|21
1642787570000|2022-01-21 17:52:50|338.78|333.38|338.68|333.28|338.85|333.45|338.6|333.2|15
1642787580000|2022-01-21 17:53:00|338.7|333.3|338.56|333.16|338.7|333.3|338.56|333.16|12
1642787590000|2022-01-21 17:53:10|338.57|333.17|338.67|333.27|338.73|333.33|338.54|333.14|19
1642787600000|2022-01-21 17:53:20|338.62|333.22|338.62|333.22|338.67|333.27|338.55|333.15|18
1642787610000|2022-01-21 17:53:30|338.6|333.2|338.56|333.16|338.66|333.26|338.56|333.16|15
1642787620000|2022-01-21 17:53:40|338.57|333.17|338.56|333.16|338.6|333.2|338.54|333.14|12
1642787630000|2022-01-21 17:53:50|338.55|333.15|338.59|333.19|338.6|333.2|338.54|333.14|16
1642787640000|2022-01-21 17:54:00|338.57|333.17|338.49|333.09|338.59|333.19|338.36|332.96|21
1642787650000|2022-01-21 17:54:10|338.5|333.1|338.48|333.08|338.56|333.16|338.48|333.08|10
1642787660000|2022-01-21 17:54:20|338.53|333.13|338.64|333.24|338.65|333.25|338.52|333.12|15
1642787670000|2022-01-21 17:54:30|338.63|333.23|338.51|333.11|338.63|333.23|338.51|333.11|6
1642787680000|2022-01-21 17:54:40|338.56|333.16|338.44|333.04|338.56|333.16|338.36|332.96|15
1642787690000|2022-01-21 17:54:50|338.43|333.03|338.3|332.9|338.43|333.03|338.3|332.9|10
1642787700000|2022-01-21 17:55:00|338.36|332.96|338.34|332.94|338.46|333.06|338.34|332.94|21
1642787710000|2022-01-21 17:55:10|338.31|332.91|338.31|332.91|338.34|332.94|338.3|332.9|11
1642787720000|2022-01-21 17:55:20|338.33|332.93|338.22|332.82|338.33|332.93|338.15|332.75|16
1642787730000|2022-01-21 17:55:30|338.23|332.83|338.14|332.74|338.23|332.83|338.13|332.73|8
1642787740000|2022-01-21 17:55:40|338.15|332.75|338.03|332.63|338.16|332.76|338.01|332.61|18
1642787750000|2022-01-21 17:55:50|338.04|332.64|337.68|332.28|338.04|332.64|337.64|332.24|23
1642787760000|2022-01-21 17:56:00|337.7|332.3|337.7|332.3|337.72|332.32|337.66|332.26|16
1642787770000|2022-01-21 17:56:10|337.71|332.31|337.96|332.56|337.96|332.56|337.71|332.31|16
1642787780000|2022-01-21 17:56:20|337.92|332.52|338.02|332.62|338.04|332.64|337.9|332.5|14
1642787790000|2022-01-21 17:56:30|337.97|332.57|337.7|332.3|337.97|332.57|337.7|332.3|16
1642787800000|2022-01-21 17:56:40|337.68|332.28|337.7|332.3|337.71|332.31|337.67|332.27|6
1642787810000|2022-01-21 17:56:50|337.74|332.34|337.95|332.55|337.95|332.55|337.72|332.32|17
1642787820000|2022-01-21 17:57:00|338|332.6|338.38|332.98|338.51|333.11|338|332.6|18
1642787830000|2022-01-21 17:57:10|338.51|333.11|338.42|333.02|338.54|333.14|338.37|332.97|20
1642787840000|2022-01-21 17:57:20|338.41|333.01|338.38|332.98|338.43|333.03|338.31|332.91|17
1642787850000|2022-01-21 17:57:30|338.42|333.02|338.54|333.14|338.55|333.15|338.42|333.02|19
1642787860000|2022-01-21 17:57:40|338.53|333.13|338.74|333.34|338.77|333.37|338.53|333.13|15
1642787870000|2022-01-21 17:57:50|338.66|333.26|338.51|333.11|338.66|333.26|338.48|333.08|18
1642787880000|2022-01-21 17:58:00|338.52|333.12|338.53|333.13|338.59|333.19|338.44|333.04|17
1642787890000|2022-01-21 17:58:10|338.57|333.17|338.7|333.3|338.71|333.31|338.51|333.11|13
1642787900000|2022-01-21 17:58:20|338.71|333.31|338.53|333.13|338.71|333.31|338.52|333.12|18
1642787910000|2022-01-21 17:58:30|338.55|333.15|338.52|333.12|338.63|333.23|338.49|333.09|20
1642787920000|2022-01-21 17:58:40|338.5|333.1|338.51|333.11|338.53|333.13|338.48|333.08|13
1642787930000|2022-01-21 17:58:50|338.53|333.13|338.5|333.1|338.62|333.22|338.48|333.08|21
1642787940000|2022-01-21 17:59:00|338.49|333.09|338.32|332.92|338.59|333.19|338.32|332.92|18
1642787950000|2022-01-21 17:59:10|338.34|332.94|338.37|332.97|338.45|333.05|338.26|332.86|22
1642787960000|2022-01-21 17:59:20|338.38|332.98|338.25|332.85|338.41|333.01|338.25|332.85|14
1642787970000|2022-01-21 17:59:30|338.24|332.84|338.23|332.83|338.25|332.85|338.22|332.82|9
1642787980000|2022-01-21 17:59:40|338.25|332.85|338.21|332.81|338.29|332.89|338.12|332.72|16
1642787990000|2022-01-21 17:59:50|338.25|332.85|338.39|332.99|338.4|333|338.25|332.85|19
1642788000000|2022-01-21 18:00:00|338.41|333.01|338.42|333.02|338.51|333.11|338.37|332.97|21
1642788010000|2022-01-21 18:00:10|338.39|332.99|338.61|333.21|338.64|333.24|338.39|332.99|12
1642788020000|2022-01-21 18:00:20|338.62|333.22|338.58|333.18|338.66|333.26|338.56|333.16|10
1642788030000|2022-01-21 18:00:30|338.61|333.21|338.61|333.21|338.64|333.24|338.6|333.2|7
1642788040000|2022-01-21 18:00:40|338.6|333.2|338.61|333.21|338.65|333.25|338.59|333.19|12
1642788050000|2022-01-21 18:00:50|338.63|333.23|339.02|333.62|339.02|333.62|338.61|333.21|18
1642788060000|2022-01-21 18:01:00|339.01|333.61|339.03|333.63|339.05|333.65|338.92|333.52|19
1642788070000|2022-01-21 18:01:10|339.14|333.74|339.14|333.74|339.34|333.94|339.11|333.71|22
1642788080000|2022-01-21 18:01:20|339.22|333.82|339.12|333.72|339.22|333.82|339.11|333.71|15
1642788090000|2022-01-21 18:01:30|339.07|333.67|339.13|333.73|339.18|333.78|339.03|333.63|18
1642788100000|2022-01-21 18:01:40|339.14|333.74|339.39|333.99|339.43|334.03|339.02|333.62|18
1642788110000|2022-01-21 18:01:50|339.34|333.94|339.54|334.14|339.57|334.17|339.29|333.89|24
1642788120000|2022-01-21 18:02:00|339.52|334.12|339.43|334.03|339.52|334.12|339.4|334|22
1642788130000|2022-01-21 18:02:10|339.45|334.05|339.54|334.14|339.65|334.25|339.37|333.97|25
1642788140000|2022-01-21 18:02:20|339.53|334.13|339.51|334.11|339.53|334.13|339.36|333.96|19
1642788150000|2022-01-21 18:02:30|339.5|334.1|339.52|334.12|339.57|334.17|339.39|333.99|16
1642788160000|2022-01-21 18:02:40|339.57|334.17|339.54|334.14|339.58|334.18|339.4|334|18
1642788170000|2022-01-21 18:02:50|339.53|334.13|339.61|334.21|339.63|334.23|339.52|334.12|17
1642788180000|2022-01-21 18:03:00|339.59|334.19|339.61|334.21|339.65|334.25|339.56|334.16|16
1642788190000|2022-01-21 18:03:10|339.63|334.23|339.68|334.28|339.68|334.28|339.63|334.23|6
1642788200000|2022-01-21 18:03:20|339.67|334.27|339.63|334.23|339.68|334.28|339.62|334.22|11
1642788210000|2022-01-21 18:03:30|339.69|334.29|339.73|334.33|339.73|334.33|339.69|334.29|10
1642788220000|2022-01-21 18:03:40|339.83|334.43|339.76|334.36|339.83|334.43|339.7|334.3|14
1642788230000|2022-01-21 18:03:50|339.81|334.41|339.68|334.28|339.81|334.41|339.6|334.2|11
1642788240000|2022-01-21 18:04:00|339.64|334.24|339.68|334.28|339.68|334.28|339.58|334.18|12
1642788250000|2022-01-21 18:04:10|339.64|334.24|339.68|334.28|339.71|334.31|339.62|334.22|19
1642788260000|2022-01-21 18:04:20|339.72|334.32|339.65|334.25|339.77|334.37|339.65|334.25|12
1642788270000|2022-01-21 18:04:30|339.64|334.24|339.67|334.27|339.67|334.27|339.6|334.2|17
1642788280000|2022-01-21 18:04:40|339.66|334.26|339.59|334.19|339.72|334.32|339.56|334.16|12
1642788290000|2022-01-21 18:04:50|339.69|334.29|339.65|334.25|339.79|334.39|339.59|334.19|7
1642788300000|2022-01-21 18:05:00|339.78|334.38|340.06|334.66|340.06|334.66|339.75|334.35|15
1642788310000|2022-01-21 18:05:10|339.91|334.51|340.02|334.62|340.09|334.69|339.91|334.51|18
1642788320000|2022-01-21 18:05:20|339.95|334.55|339.8|334.4|340.02|334.62|339.78|334.38|25
1642788330000|2022-01-21 18:05:30|339.81|334.41|339.55|334.15|339.86|334.46|339.54|334.14|23
1642788340000|2022-01-21 18:05:40|339.45|334.05|339.43|334.03|339.64|334.24|339.37|333.97|21
1642788350000|2022-01-21 18:05:50|339.49|334.09|339.56|334.16|339.71|334.31|339.44|334.04|19
1642788360000|2022-01-21 18:06:00|339.55|334.15|339.42|334.02|339.6|334.2|339.42|334.02|24
1642788370000|2022-01-21 18:06:10|339.43|334.03|339.46|334.06|339.57|334.17|339.35|333.95|24
1642788380000|2022-01-21 18:06:20|339.26|333.86|339.1|333.7|339.32|333.92|339.1|333.7|18
1642788390000|2022-01-21 18:06:30|339.09|333.69|339.09|333.69|339.22|333.82|339.09|333.69|17
1642788400000|2022-01-21 18:06:40|339.08|333.68|339.29|333.89|339.47|334.07|339.08|333.68|22
1642788410000|2022-01-21 18:06:50|339.33|333.93|339.26|333.86|339.35|333.95|339.23|333.83|21
1642788420000|2022-01-21 18:07:00|339.24|333.84|339.1|333.7|339.24|333.84|339.05|333.65|19
1642788430000|2022-01-21 18:07:10|339.09|333.69|338.94|333.54|339.09|333.69|338.87|333.47|19
1642788440000|2022-01-21 18:07:20|338.87|333.47|338.72|333.32|338.88|333.48|338.71|333.31|18
1642788450000|2022-01-21 18:07:30|338.75|333.35|338.64|333.24|338.76|333.36|338.64|333.24|17
1642788460000|2022-01-21 18:07:40|338.67|333.27|338.66|333.26|338.67|333.27|338.64|333.24|5
1642788470000|2022-01-21 18:07:50|338.67|333.27|338.71|333.31|338.72|333.32|338.67|333.27|10
1642788480000|2022-01-21 18:08:00|338.7|333.3|338.74|333.34|338.77|333.37|338.66|333.26|10
1642788490000|2022-01-21 18:08:10|338.76|333.36|338.84|333.44|338.86|333.46|338.71|333.31|14
1642788500000|2022-01-21 18:08:20|338.86|333.46|339|333.6|339.1|333.7|338.86|333.46|13
1642788510000|2022-01-21 18:08:30|339.01|333.61|339.09|333.69|339.17|333.77|338.99|333.59|19
1642788520000|2022-01-21 18:08:40|339.07|333.67|339.03|333.63|339.07|333.67|338.98|333.58|12
1642788530000|2022-01-21 18:08:50|339.01|333.61|339|333.6|339.03|333.63|338.99|333.59|10
1642788540000|2022-01-21 18:09:00|339.01|333.61|338.82|333.42|339.01|333.61|338.76|333.36|16
1642788550000|2022-01-21 18:09:10|338.86|333.46|338.85|333.45|338.89|333.49|338.82|333.42|17
1642788560000|2022-01-21 18:09:20|338.83|333.43|338.98|333.58|338.98|333.58|338.83|333.43|17
1642788570000|2022-01-21 18:09:30|338.95|333.55|339.01|333.61|339.01|333.61|338.95|333.55|13
1642788580000|2022-01-21 18:09:40|338.98|333.58|338.87|333.47|339|333.6|338.86|333.46|12
1642788590000|2022-01-21 18:09:50|338.86|333.46|338.89|333.49|338.93|333.53|338.86|333.46|11
1642788600000|2022-01-21 18:10:00|338.86|333.46|338.89|333.49|338.9|333.5|338.86|333.46|3
1642788610000|2022-01-21 18:10:10|338.88|333.48|338.98|333.58|339.07|333.67|338.88|333.48|12
1642788620000|2022-01-21 18:10:20|338.97|333.57|338.93|333.53|339.04|333.64|338.92|333.52|13
1642788630000|2022-01-21 18:10:30|338.94|333.54|338.96|333.56|338.96|333.56|338.91|333.51|6
1642788640000|2022-01-21 18:10:40|338.98|333.58|339.04|333.64|339.1|333.7|338.95|333.55|19
1642788650000|2022-01-21 18:10:50|339.07|333.67|339.05|333.65|339.16|333.76|339.02|333.62|22
1642788660000|2022-01-21 18:11:00|339.03|333.63|339.1|333.7|339.1|333.7|339.03|333.63|10
1642788670000|2022-01-21 18:11:10|339.08|333.68|339.18|333.78|339.18|333.78|339.08|333.68|17
1642788680000|2022-01-21 18:11:20|339.17|333.77|339.4|334|339.45|334.05|339.12|333.72|18
1642788690000|2022-01-21 18:11:30|339.49|334.09|339.77|334.37|339.78|334.38|339.46|334.06|24
1642788700000|2022-01-21 18:11:40|339.72|334.32|339.67|334.27|339.72|334.32|339.59|334.19|17
1642788710000|2022-01-21 18:11:50|339.66|334.26|339.6|334.2|339.66|334.26|339.53|334.13|18
1642788720000|2022-01-21 18:12:00|339.59|334.19|339.64|334.24|339.71|334.31|339.56|334.16|18
1642788730000|2022-01-21 18:12:10|339.66|334.26|339.72|334.32|339.82|334.42|339.64|334.24|16
1642788740000|2022-01-21 18:12:20|339.71|334.31|339.75|334.35|339.77|334.37|339.7|334.3|9
1642788750000|2022-01-21 18:12:30|339.77|334.37|339.64|334.24|339.8|334.4|339.64|334.24|20
1642788760000|2022-01-21 18:12:40|339.65|334.25|339.87|334.47|339.92|334.52|339.65|334.25|17
1642788770000|2022-01-21 18:12:50|339.91|334.51|339.82|334.42|339.92|334.52|339.82|334.42|13
1642788780000|2022-01-21 18:13:00|339.81|334.41|339.86|334.46|339.86|334.46|339.81|334.41|15
1642788790000|2022-01-21 18:13:10|339.88|334.48|339.95|334.55|339.98|334.58|339.86|334.46|20
1642788800000|2022-01-21 18:13:20|339.96|334.56|339.99|334.59|340.02|334.62|339.89|334.49|18
1642788810000|2022-01-21 18:13:30|339.98|334.58|339.91|334.51|339.99|334.59|339.86|334.46|24
1642788820000|2022-01-21 18:13:40|339.85|334.45|339.79|334.39|339.85|334.45|339.64|334.24|17
1642788830000|2022-01-21 18:13:50|339.8|334.4|339.63|334.23|339.81|334.41|339.63|334.23|19
1642788840000|2022-01-21 18:14:00|339.75|334.35|339.74|334.34|339.83|334.43|339.64|334.24|30
1642788850000|2022-01-21 18:14:10|339.8|334.4|339.73|334.33|339.92|334.52|339.73|334.33|19
1642788860000|2022-01-21 18:14:20|339.72|334.32|339.74|334.34|339.8|334.4|339.65|334.25|19
1642788870000|2022-01-21 18:14:30|339.75|334.35|339.88|334.48|339.89|334.49|339.67|334.27|21
1642788880000|2022-01-21 18:14:40|339.8|334.4|339.82|334.42|339.87|334.47|339.76|334.36|15
1642788890000|2022-01-21 18:14:50|339.83|334.43|339.83|334.43|339.87|334.47|339.82|334.42|13
1642788900000|2022-01-21 18:15:00|339.71|334.31|339.76|334.36|339.87|334.47|339.68|334.28|20
1642788910000|2022-01-21 18:15:10|339.81|334.41|339.88|334.48|339.9|334.5|339.71|334.31|31
1642788920000|2022-01-21 18:15:20|339.89|334.49|339.89|334.49|340.01|334.61|339.85|334.45|19
1642788930000|2022-01-21 18:15:30|339.88|334.48|339.68|334.28|339.88|334.48|339.67|334.27|26
1642788940000|2022-01-21 18:15:40|339.67|334.27|339.68|334.28|339.68|334.28|339.67|334.27|2
1642788950000|2022-01-21 18:15:50|339.69|334.29|339.68|334.28|339.69|334.29|339.67|334.27|6
1642788960000|2022-01-21 18:16:00|339.67|334.27|339.74|334.34|339.75|334.35|339.67|334.27|8
1642788970000|2022-01-21 18:16:10|339.79|334.39|339.58|334.18|339.81|334.41|339.57|334.17|24
1642788980000|2022-01-21 18:16:20|339.57|334.17|339.26|333.86|339.57|334.17|339.26|333.86|17
1642788990000|2022-01-21 18:16:30|339.27|333.87|339.32|333.92|339.35|333.95|339.27|333.87|14
1642789000000|2022-01-21 18:16:40|339.36|333.96|339.32|333.92|339.4|334|339.32|333.92|14
1642789010000|2022-01-21 18:16:50|339.33|333.93|339.38|333.98|339.56|334.16|339.33|333.93|17
1642789020000|2022-01-21 18:17:00|339.36|333.96|339.21|333.81|339.4|334|339.18|333.78|13
1642789030000|2022-01-21 18:17:10|339.2|333.8|339.08|333.68|339.21|333.81|339.07|333.67|9
1642789040000|2022-01-21 18:17:20|339.07|333.67|339.07|333.67|339.16|333.76|339.05|333.65|15
1642789050000|2022-01-21 18:17:30|339.04|333.64|339.07|333.67|339.12|333.72|339.04|333.64|20
1642789060000|2022-01-21 18:17:40|339.06|333.66|339.03|333.63|339.06|333.66|338.96|333.56|14
1642789070000|2022-01-21 18:17:50|339.04|333.64|338.97|333.57|339.07|333.67|338.95|333.55|11
1642789080000|2022-01-21 18:18:00|338.98|333.58|339.01|333.61|339.02|333.62|338.97|333.57|11
1642789090000|2022-01-21 18:18:10|339.02|333.62|338.54|333.14|339.03|333.63|338.48|333.08|25
1642789100000|2022-01-21 18:18:20|338.53|333.13|338.3|332.9|338.53|333.13|338.21|332.81|28
1642789110000|2022-01-21 18:18:30|338.24|332.84|338.08|332.68|338.27|332.87|337.91|332.51|35
1642789120000|2022-01-21 18:18:40|338.09|332.69|337.99|332.59|338.32|332.92|337.99|332.59|29
1642789130000|2022-01-21 18:18:50|337.98|332.58|337.88|332.48|338.02|332.62|337.81|332.41|31
1642789140000|2022-01-21 18:19:00|337.87|332.47|337.85|332.45|338|332.6|337.81|332.41|23
1642789150000|2022-01-21 18:19:10|337.81|332.41|337.72|332.32|337.91|332.51|337.72|332.32|18
1642789160000|2022-01-21 18:19:20|337.71|332.31|337.75|332.35|337.77|332.37|337.7|332.3|19
1642789170000|2022-01-21 18:19:30|337.73|332.33|337.38|331.98|337.76|332.36|337.33|331.93|30
1642789180000|2022-01-21 18:19:40|337.37|331.97|337.59|332.19|337.65|332.25|337.37|331.97|30
1642789190000|2022-01-21 18:19:50|337.62|332.22|337.6|332.2|337.69|332.29|337.53|332.13|28
1642789200000|2022-01-21 18:20:00|337.61|332.21|337.86|332.46|337.86|332.46|337.54|332.14|29
1642789210000|2022-01-21 18:20:10|337.77|332.37|337.61|332.21|337.84|332.44|337.61|332.21|23
1642789220000|2022-01-21 18:20:20|337.62|332.22|337.53|332.13|337.62|332.22|337.53|332.13|20
1642789230000|2022-01-21 18:20:30|337.54|332.14|337.36|331.96|337.58|332.18|337.34|331.94|19
1642789240000|2022-01-21 18:20:40|337.38|331.98|337.44|332.04|337.44|332.04|337.28|331.88|25
1642789250000|2022-01-21 18:20:50|337.39|331.99|337.35|331.95|337.39|331.99|337.32|331.92|12
1642789260000|2022-01-21 18:21:00|337.36|331.96|337.37|331.97|337.37|331.97|337.33|331.93|10
1642789270000|2022-01-21 18:21:10|337.38|331.98|337.46|332.06|337.47|332.07|337.34|331.94|22
1642789280000|2022-01-21 18:21:20|337.45|332.05|337.49|332.09|337.53|332.13|337.44|332.04|17
1642789290000|2022-01-21 18:21:30|337.48|332.08|337.12|331.72|337.48|332.08|337.06|331.66|21
1642789300000|2022-01-21 18:21:40|337.1|331.7|336.99|331.59|337.11|331.71|336.99|331.59|29
1642789310000|2022-01-21 18:21:50|337|331.6|336.93|331.53|337.02|331.62|336.92|331.52|14
1642789320000|2022-01-21 18:22:00|336.91|331.51|336.91|331.51|337|331.6|336.85|331.45|26
1642789330000|2022-01-21 18:22:10|336.9|331.5|337.01|331.61|337.03|331.63|336.84|331.44|27
1642789340000|2022-01-21 18:22:20|337.07|331.67|336.88|331.48|337.11|331.71|336.86|331.46|27
1642789350000|2022-01-21 18:22:30|336.87|331.47|336.86|331.46|336.94|331.54|336.86|331.46|18
1642789360000|2022-01-21 18:22:40|336.87|331.47|336.84|331.44|336.89|331.49|336.8|331.4|17
1642789370000|2022-01-21 18:22:50|336.83|331.43|336.81|331.41|336.86|331.46|336.81|331.41|10
1642789380000|2022-01-21 18:23:00|336.86|331.46|336.78|331.38|336.94|331.54|336.78|331.38|20
1642789390000|2022-01-21 18:23:10|336.76|331.36|336.74|331.34|336.77|331.37|336.7|331.3|15
1642789400000|2022-01-21 18:23:20|336.76|331.36|336.69|331.29|336.76|331.36|336.68|331.28|10
1642789410000|2022-01-21 18:23:30|336.68|331.28|336.62|331.22|336.68|331.28|336.6|331.2|16
1642789420000|2022-01-21 18:23:40|336.61|331.21|336.51|331.11|336.61|331.21|336.51|331.11|13
1642789430000|2022-01-21 18:23:50|336.5|331.1|336.68|331.28|336.68|331.28|336.35|330.95|30
1642789440000|2022-01-21 18:24:00|336.67|331.27|336.63|331.23|336.73|331.33|336.62|331.22|25
1642789450000|2022-01-21 18:24:10|336.64|331.24|336.64|331.24|336.68|331.28|336.48|331.08|32
1642789460000|2022-01-21 18:24:20|336.6|331.2|336.68|331.28|336.72|331.32|336.59|331.19|26
1642789470000|2022-01-21 18:24:30|336.69|331.29|336.75|331.35|336.76|331.36|336.62|331.22|20
1642789480000|2022-01-21 18:24:40|336.73|331.33|336.69|331.29|336.75|331.35|336.69|331.29|12
1642789490000|2022-01-21 18:24:50|336.68|331.28|336.73|331.33|336.73|331.33|336.65|331.25|19
1642789500000|2022-01-21 18:25:00|336.74|331.34|336.59|331.19|336.74|331.34|336.59|331.19|24
1642789510000|2022-01-21 18:25:10|336.72|331.32|336.71|331.31|336.72|331.32|336.69|331.29|10
1642789520000|2022-01-21 18:25:20|336.72|331.32|336.63|331.23|336.72|331.32|336.63|331.23|14
1642789530000|2022-01-21 18:25:30|336.66|331.26|336.62|331.22|336.81|331.41|336.62|331.22|25
1642789540000|2022-01-21 18:25:40|336.65|331.25|336.53|331.13|336.65|331.25|336.5|331.1|21
1642789550000|2022-01-21 18:25:50|336.52|331.12|336.57|331.17|336.62|331.22|336.51|331.11|16
1642789560000|2022-01-21 18:26:00|336.56|331.16|336.33|330.93|336.6|331.2|336.33|330.93|17
1642789570000|2022-01-21 18:26:10|336.29|330.89|336.33|330.93|336.33|330.93|336.29|330.89|12
1642789580000|2022-01-21 18:26:20|336.36|330.96|336.7|331.3|336.7|331.3|336.36|330.96|26
1642789590000|2022-01-21 18:26:30|336.68|331.28|336.67|331.27|336.8|331.4|336.63|331.23|23
1642789600000|2022-01-21 18:26:40|336.68|331.28|336.66|331.26|336.69|331.29|336.64|331.24|12
1642789610000|2022-01-21 18:26:50|336.67|331.27|336.77|331.37|336.77|331.37|336.67|331.27|18
1642789620000|2022-01-21 18:27:00|336.76|331.36|336.73|331.33|336.76|331.36|336.7|331.3|17
1642789630000|2022-01-21 18:27:10|336.72|331.32|336.8|331.4|336.85|331.45|336.72|331.32|18
1642789640000|2022-01-21 18:27:20|336.91|331.51|337.06|331.66|337.11|331.71|336.9|331.5|15
1642789650000|2022-01-21 18:27:30|337.14|331.74|337.36|331.96|337.41|332.01|337.14|331.74|31
1642789660000|2022-01-21 18:27:40|337.38|331.98|337.37|331.97|337.44|332.04|337.18|331.78|29
1642789670000|2022-01-21 18:27:50|337.38|331.98|337.48|332.08|337.48|332.08|337.3|331.9|24
1642789680000|2022-01-21 18:28:00|337.46|332.06|337.4|332|337.46|332.06|337.3|331.9|32
1642789690000|2022-01-21 18:28:10|337.41|332.01|337.6|332.2|337.67|332.27|337.41|332.01|30
1642789700000|2022-01-21 18:28:20|337.58|332.18|337.56|332.16|337.61|332.21|337.54|332.14|14
1642789710000|2022-01-21 18:28:30|337.55|332.15|337.51|332.11|337.55|332.15|337.48|332.08|19
1642789720000|2022-01-21 18:28:40|337.5|332.1|337.29|331.89|337.51|332.11|337.29|331.89|29
1642789730000|2022-01-21 18:28:50|337.27|331.87|337.21|331.81|337.28|331.88|337.2|331.8|15
1642789740000|2022-01-21 18:29:00|337.23|331.83|337.25|331.85|337.25|331.85|337.2|331.8|19
1642789750000|2022-01-21 18:29:10|337.22|331.82|337.27|331.87|337.31|331.91|337.22|331.82|21
1642789760000|2022-01-21 18:29:20|337.28|331.88|337.44|332.04|337.52|332.12|337.23|331.83|23
1642789770000|2022-01-21 18:29:30|337.45|332.05|337.52|332.12|337.52|332.12|337.3|331.9|22
1642789780000|2022-01-21 18:29:40|337.51|332.11|337.48|332.08|337.52|332.12|337.46|332.06|15
1642789790000|2022-01-21 18:29:50|337.47|332.07|337.49|332.09|337.51|332.11|337.47|332.07|9
1642789800000|2022-01-21 18:30:00|337.48|332.08|337.37|331.97|337.5|332.1|337.33|331.93|14
1642789810000|2022-01-21 18:30:10|337.33|331.93|337.31|331.91|337.38|331.98|337.17|331.77|32
1642789820000|2022-01-21 18:30:20|337.37|331.97|337.57|332.17|337.57|332.17|337.31|331.91|25
1642789830000|2022-01-21 18:30:30|337.58|332.18|337.85|332.45|337.85|332.45|337.53|332.13|30
1642789840000|2022-01-21 18:30:40|337.86|332.46|337.74|332.34|337.86|332.46|337.71|332.31|21
1642789850000|2022-01-21 18:30:50|337.73|332.33|337.44|332.04|337.73|332.33|337.44|332.04|25
1642789860000|2022-01-21 18:31:00|337.39|331.99|336.57|331.17|337.39|331.99|336.57|331.17|28
1642789870000|2022-01-21 18:31:10|336.55|331.15|336.47|331.07|336.78|331.38|336.47|331.07|34
1642789880000|2022-01-21 18:31:20|336.48|331.08|336.21|330.81|336.48|331.08|336.21|330.81|24
1642789890000|2022-01-21 18:31:30|336.19|330.79|336.02|330.62|336.25|330.85|336|330.6|31
1642789900000|2022-01-21 18:31:40|336.03|330.63|336.04|330.64|336.08|330.68|335.98|330.58|22
1642789910000|2022-01-21 18:31:50|336.05|330.65|336.29|330.89|336.33|330.93|336.05|330.65|23
1642789920000|2022-01-21 18:32:00|336.3|330.9|336.62|331.22|336.62|331.22|336.3|330.9|25
1642789930000|2022-01-21 18:32:10|336.61|331.21|336.98|331.58|337.21|331.81|336.61|331.21|31
1642789940000|2022-01-21 18:32:20|337.02|331.62|337.61|332.21|337.61|332.21|337|331.6|31
1642789950000|2022-01-21 18:32:30|337.62|332.22|338.47|333.07|338.47|333.07|337.62|332.22|20
1642789960000|2022-01-21 18:32:40|338.44|333.04|338.31|332.91|338.44|333.04|338.01|332.61|28
1642789970000|2022-01-21 18:32:50|338.29|332.89|338.33|332.93|338.35|332.95|338.26|332.86|27
1642789980000|2022-01-21 18:33:00|338.3|332.9|338.34|332.94|338.38|332.98|338.3|332.9|18
1642789990000|2022-01-21 18:33:10|338.31|332.91|338.57|333.17|338.59|333.19|338.27|332.87|24
1642790000000|2022-01-21 18:33:20|338.58|333.18|338.84|333.44|338.84|333.44|338.58|333.18|27
1642790010000|2022-01-21 18:33:30|338.85|333.45|339.35|333.95|339.35|333.95|338.83|333.43|30
1642790020000|2022-01-21 18:33:40|339.31|333.91|339.13|333.73|339.36|333.96|339.13|333.73|23
1642790030000|2022-01-21 18:33:50|339.12|333.72|339.04|333.64|339.16|333.76|339|333.6|24
1642790040000|2022-01-21 18:34:00|339.05|333.65|339.16|333.76|339.22|333.82|339.04|333.64|24
1642790050000|2022-01-21 18:34:10|339.19|333.79|339.22|333.82|339.22|333.82|339.13|333.73|18
1642790060000|2022-01-21 18:34:20|339.17|333.77|339.21|333.81|339.22|333.82|339.17|333.77|14
1642790070000|2022-01-21 18:34:30|339.2|333.8|339.28|333.88|339.3|333.9|339.18|333.78|10
1642790080000|2022-01-21 18:34:40|339.29|333.89|339.07|333.67|339.29|333.89|339.02|333.62|25
1642790090000|2022-01-21 18:34:50|339.08|333.68|339.03|333.63|339.11|333.71|339.01|333.61|24
1642790100000|2022-01-21 18:35:00|339.02|333.62|339.04|333.64|339.06|333.66|339|333.6|21
1642790110000|2022-01-21 18:35:10|339.02|333.62|339.33|333.93|339.37|333.97|339.02|333.62|28
1642790120000|2022-01-21 18:35:20|339.36|333.96|339.55|334.15|339.55|334.15|339.31|333.91|22
1642790130000|2022-01-21 18:35:30|339.58|334.18|339.1|333.7|339.59|334.19|339.05|333.65|33
1642790140000|2022-01-21 18:35:40|339.09|333.69|339.18|333.78|339.2|333.8|338.98|333.58|29
1642790150000|2022-01-21 18:35:50|339.19|333.79|339.05|333.65|339.24|333.84|339.04|333.64|30
1642790160000|2022-01-21 18:36:00|339.07|333.67|339.31|333.91|339.31|333.91|339.03|333.63|25
1642790170000|2022-01-21 18:36:10|339.33|333.93|339.21|333.81|339.35|333.95|339.19|333.79|28
1642790180000|2022-01-21 18:36:20|339.2|333.8|339.2|333.8|339.23|333.83|339.19|333.79|14
1642790190000|2022-01-21 18:36:30|339.22|333.82|339.2|333.8|339.22|333.82|339.19|333.79|6
1642790200000|2022-01-21 18:36:40|339.19|333.79|339.26|333.86|339.27|333.87|339.19|333.79|13
1642790210000|2022-01-21 18:36:50|339.29|333.89|339.25|333.85|339.31|333.91|339.25|333.85|11
1642790220000|2022-01-21 18:37:00|339.24|333.84|339.22|333.82|339.26|333.86|339.22|333.82|11
1642790230000|2022-01-21 18:37:10|339.21|333.81|339.27|333.87|339.37|333.97|339.21|333.81|24
1642790240000|2022-01-21 18:37:20|339.31|333.91|339.35|333.95|339.47|334.07|339.29|333.89|24
1642790250000|2022-01-21 18:37:30|339.52|334.12|339.5|334.1|339.52|334.12|339.45|334.05|16
1642790260000|2022-01-21 18:37:40|339.52|334.12|339.38|333.98|339.56|334.16|339.37|333.97|18
1642790270000|2022-01-21 18:37:50|339.53|334.13|339.63|334.23|339.77|334.37|339.5|334.1|32
1642790280000|2022-01-21 18:38:00|339.61|334.21|339.68|334.28|339.71|334.31|339.61|334.21|29
1642790290000|2022-01-21 18:38:10|339.65|334.25|339.77|334.37|339.81|334.41|339.65|334.25|21
1642790300000|2022-01-21 18:38:20|339.78|334.38|339.81|334.41|339.82|334.42|339.77|334.37|13
1642790310000|2022-01-21 18:38:30|339.8|334.4|340.16|334.76|340.26|334.86|339.77|334.37|28
1642790320000|2022-01-21 18:38:40|340.17|334.77|340.32|334.92|340.36|334.96|340.17|334.77|18
1642790330000|2022-01-21 18:38:50|340.34|334.94|340.22|334.82|340.34|334.94|340.21|334.81|22
1642790340000|2022-01-21 18:39:00|340.25|334.85|340.31|334.91|340.31|334.91|340.14|334.74|14
1642790350000|2022-01-21 18:39:10|340.32|334.92|340.29|334.89|340.38|334.98|340.27|334.87|23
1642790360000|2022-01-21 18:39:20|340.27|334.87|340.25|334.85|340.3|334.9|340.14|334.74|20
1642790370000|2022-01-21 18:39:30|340.27|334.87|340.27|334.87|340.31|334.91|340.2|334.8|16
1642790380000|2022-01-21 18:39:40|340.25|334.85|340.18|334.78|340.25|334.85|340.07|334.67|30
1642790390000|2022-01-21 18:39:50|340.2|334.8|339.95|334.55|340.2|334.8|339.78|334.38|30
1642790400000|2022-01-21 18:40:00|340|334.6|340.02|334.62|340.12|334.72|339.94|334.54|29
1642790410000|2022-01-21 18:40:10|340.03|334.63|340.16|334.76|340.2|334.8|340.03|334.63|28
1642790420000|2022-01-21 18:40:20|340.21|334.81|340.25|334.85|340.28|334.88|340.21|334.81|17
1642790430000|2022-01-21 18:40:30|340.21|334.81|340.33|334.93|340.37|334.97|340.21|334.81|13
1642790440000|2022-01-21 18:40:40|340.34|334.94|340.23|334.83|340.34|334.94|340.17|334.77|29
1642790450000|2022-01-21 18:40:50|340.22|334.82|340.23|334.83|340.25|334.85|340.15|334.75|14
1642790460000|2022-01-21 18:41:00|340.24|334.84|340.47|335.07|340.47|335.07|340.24|334.84|21
1642790470000|2022-01-21 18:41:10|340.48|335.08|340.41|335.01|340.5|335.1|340.4|335|24
1642790480000|2022-01-21 18:41:20|340.38|334.98|340.26|334.86|340.38|334.98|340.17|334.77|24
1642790490000|2022-01-21 18:41:30|340.25|334.85|340.01|334.61|340.27|334.87|340.01|334.61|12
1642790500000|2022-01-21 18:41:40|340.04|334.64|340.03|334.63|340.08|334.68|339.96|334.56|25
1642790510000|2022-01-21 18:41:50|340.04|334.64|340.08|334.68|340.08|334.68|339.97|334.57|17
1642790520000|2022-01-21 18:42:00|340.06|334.66|340.17|334.77|340.26|334.86|340.02|334.62|29
1642790530000|2022-01-21 18:42:10|340.08|334.68|340.31|334.91|340.37|334.97|340.08|334.68|22
1642790540000|2022-01-21 18:42:20|340.29|334.89|340.27|334.87|340.29|334.89|340.23|334.83|21
1642790550000|2022-01-21 18:42:30|340.32|334.92|340.3|334.9|340.37|334.97|340.3|334.9|16
1642790560000|2022-01-21 18:42:40|340.27|334.87|340.14|334.74|340.27|334.87|340.13|334.73|18
1642790570000|2022-01-21 18:42:50|340.12|334.72|339.98|334.58|340.12|334.72|339.91|334.51|21
1642790580000|2022-01-21 18:43:00|339.99|334.59|339.85|334.45|340.06|334.66|339.85|334.45|29
1642790590000|2022-01-21 18:43:10|339.83|334.43|339.72|334.32|339.86|334.46|339.71|334.31|26
1642790600000|2022-01-21 18:43:20|339.76|334.36|339.75|334.35|339.79|334.39|339.71|334.31|23
1642790610000|2022-01-21 18:43:30|339.74|334.34|339.63|334.23|339.78|334.38|339.63|334.23|27
1642790620000|2022-01-21 18:43:40|339.64|334.24|339.57|334.17|339.65|334.25|339.49|334.09|30
1642790630000|2022-01-21 18:43:50|339.53|334.13|339.55|334.15|339.57|334.17|339.48|334.08|32
1642790640000|2022-01-21 18:44:00|339.53|334.13|339.69|334.29|339.71|334.31|339.53|334.13|20
1642790650000|2022-01-21 18:44:10|339.7|334.3|339.62|334.22|339.7|334.3|339.62|334.22|18
1642790660000|2022-01-21 18:44:20|339.61|334.21|339.58|334.18|339.61|334.21|339.53|334.13|21
1642790670000|2022-01-21 18:44:30|339.56|334.16|339.56|334.16|339.58|334.18|339.54|334.14|9
1642790680000|2022-01-21 18:44:40|339.53|334.13|339.51|334.11|339.53|334.13|339.43|334.03|15
1642790690000|2022-01-21 18:44:50|339.53|334.13|339.48|334.08|339.58|334.18|339.48|334.08|19
1642790700000|2022-01-21 18:45:00|339.37|333.97|339.43|334.03|339.44|334.04|339.36|333.96|25
1642790710000|2022-01-21 18:45:10|339.44|334.04|339.37|333.97|339.47|334.07|339.37|333.97|20
1642790720000|2022-01-21 18:45:20|339.36|333.96|339.2|333.8|339.37|333.97|339.16|333.76|25
1642790730000|2022-01-21 18:45:30|339.21|333.81|339.16|333.76|339.21|333.81|339.14|333.74|16
1642790740000|2022-01-21 18:45:40|339.15|333.75|338.83|333.43|339.16|333.76|338.83|333.43|26
1642790750000|2022-01-21 18:45:50|338.84|333.44|338.82|333.42|338.89|333.49|338.72|333.32|35
1642790760000|2022-01-21 18:46:00|338.83|333.43|338.83|333.43|338.86|333.46|338.79|333.39|20
1642790770000|2022-01-21 18:46:10|338.84|333.44|338.9|333.5|339.12|333.72|338.84|333.44|34
1642790780000|2022-01-21 18:46:20|338.88|333.48|338.91|333.51|338.94|333.54|338.87|333.47|26
1642790790000|2022-01-21 18:46:30|338.88|333.48|338.63|333.23|338.91|333.51|338.62|333.22|30
1642790800000|2022-01-21 18:46:40|338.64|333.24|338.73|333.33|338.73|333.33|338.56|333.16|21
1642790810000|2022-01-21 18:46:50|338.76|333.36|338.74|333.34|338.78|333.38|338.72|333.32|22
1642790820000|2022-01-21 18:47:00|338.75|333.35|338.87|333.47|338.89|333.49|338.75|333.35|14
1642790830000|2022-01-21 18:47:10|338.88|333.48|338.64|333.24|338.88|333.48|338.59|333.19|22
1642790840000|2022-01-21 18:47:20|338.62|333.22|338.65|333.25|338.69|333.29|338.57|333.17|20
1642790850000|2022-01-21 18:47:30|338.66|333.26|338.69|333.29|338.74|333.34|338.62|333.22|29
1642790860000|2022-01-21 18:47:40|338.7|333.3|338.63|333.23|338.71|333.31|338.63|333.23|18
1642790870000|2022-01-21 18:47:50|338.64|333.24|338.58|333.18|338.67|333.27|338.58|333.18|14
1642790880000|2022-01-21 18:48:00|338.57|333.17|338.63|333.23|338.63|333.23|338.56|333.16|19
1642790890000|2022-01-21 18:48:10|338.64|333.24|338.65|333.25|338.71|333.31|338.6|333.2|15
1642790900000|2022-01-21 18:48:20|338.64|333.24|338.49|333.09|338.66|333.26|338.49|333.09|17
1642790910000|2022-01-21 18:48:30|338.51|333.11|338.16|332.76|338.51|333.11|338.14|332.74|25
1642790920000|2022-01-21 18:48:40|338.15|332.75|338.12|332.72|338.15|332.75|337.97|332.57|23
1642790930000|2022-01-21 18:48:50|338.13|332.73|338.14|332.74|338.2|332.8|338.06|332.66|24
1642790940000|2022-01-21 18:49:00|338.13|332.73|338.27|332.87|338.29|332.89|338.08|332.68|31
1642790950000|2022-01-21 18:49:10|338.32|332.92|338.55|333.15|338.56|333.16|338.24|332.84|29
1642790960000|2022-01-21 18:49:20|338.54|333.14|338.4|333|338.54|333.14|338.4|333|23
1642790970000|2022-01-21 18:49:30|338.41|333.01|338.5|333.1|338.5|333.1|338.34|332.94|17
1642790980000|2022-01-21 18:49:40|338.51|333.11|338.61|333.21|338.62|333.22|338.51|333.11|16
1642790990000|2022-01-21 18:49:50|338.6|333.2|338.53|333.13|338.61|333.21|338.52|333.12|17
1642791000000|2022-01-21 18:50:00|338.55|333.15|338.79|333.39|338.79|333.39|338.5|333.1|29
1642791010000|2022-01-21 18:50:10|338.81|333.41|339.21|333.81|339.24|333.84|338.81|333.41|34
1642791020000|2022-01-21 18:50:20|339.2|333.8|339.35|333.95|339.38|333.98|339.2|333.8|33
1642791030000|2022-01-21 18:50:30|339.37|333.97|339.15|333.75|339.37|333.97|339.15|333.75|30
1642791040000|2022-01-21 18:50:40|339.14|333.74|339.24|333.84|339.31|333.91|339.14|333.74|23
1642791050000|2022-01-21 18:50:50|339.22|333.82|339.27|333.87|339.29|333.89|339.21|333.81|19
1642791060000|2022-01-21 18:51:00|339.26|333.86|339.15|333.75|339.33|333.93|339.07|333.67|24
1642791070000|2022-01-21 18:51:10|339.16|333.76|339.02|333.62|339.17|333.77|339.01|333.61|28
1642791080000|2022-01-21 18:51:20|339|333.6|339.06|333.66|339.06|333.66|339|333.6|14
1642791090000|2022-01-21 18:51:30|339.08|333.68|339.24|333.84|339.26|333.86|339.08|333.68|26
1642791100000|2022-01-21 18:51:40|339.22|333.82|339.13|333.73|339.22|333.82|339.06|333.66|22
1642791110000|2022-01-21 18:51:50|339.15|333.75|339.25|333.85|339.27|333.87|339.13|333.73|22
1642791120000|2022-01-21 18:52:00|339.26|333.86|339.43|334.03|339.43|334.03|339.23|333.83|18
1642791130000|2022-01-21 18:52:10|339.42|334.02|339.52|334.12|339.52|334.12|339.38|333.98|20
1642791140000|2022-01-21 18:52:20|339.51|334.11|339.53|334.13|339.58|334.18|339.5|334.1|24
1642791150000|2022-01-21 18:52:30|339.52|334.12|339.44|334.04|339.55|334.15|339.44|334.04|19
1642791160000|2022-01-21 18:52:40|339.45|334.05|339.49|334.09|339.5|334.1|339.45|334.05|7
1642791170000|2022-01-21 18:52:50|339.53|334.13|339.71|334.31|339.71|334.31|339.53|334.13|26
1642791180000|2022-01-21 18:53:00|339.7|334.3|339.61|334.21|339.74|334.34|339.61|334.21|20
1642791190000|2022-01-21 18:53:10|339.6|334.2|339.6|334.2|339.63|334.23|339.57|334.17|12
1642791200000|2022-01-21 18:53:20|339.59|334.19|339.47|334.07|339.6|334.2|339.45|334.05|22
1642791210000|2022-01-21 18:53:30|339.46|334.06|339.65|334.25|339.65|334.25|339.46|334.06|20
1642791220000|2022-01-21 18:53:40|339.64|334.24|339.54|334.14|339.65|334.25|339.54|334.14|20
1642791230000|2022-01-21 18:53:50|339.53|334.13|339.62|334.22|339.66|334.26|339.53|334.13|16
1642791240000|2022-01-21 18:54:00|339.56|334.16|339.68|334.28|339.69|334.29|339.56|334.16|20
1642791250000|2022-01-21 18:54:10|339.7|334.3|339.89|334.49|339.91|334.51|339.7|334.3|21
1642791260000|2022-01-21 18:54:20|339.88|334.48|339.8|334.4|339.91|334.51|339.76|334.36|25
1642791270000|2022-01-21 18:54:30|339.82|334.42|339.81|334.41|339.87|334.47|339.78|334.38|24
1642791280000|2022-01-21 18:54:40|339.78|334.38|339.71|334.31|339.78|334.38|339.62|334.22|22
1642791290000|2022-01-21 18:54:50|339.72|334.32|339.78|334.38|339.79|334.39|339.69|334.29|20
1642791300000|2022-01-21 18:55:00|339.77|334.37|339.72|334.32|339.79|334.39|339.68|334.28|16
1642791310000|2022-01-21 18:55:10|339.73|334.33|339.84|334.44|339.87|334.47|339.73|334.33|17
1642791320000|2022-01-21 18:55:20|339.83|334.43|339.74|334.34|339.83|334.43|339.74|334.34|20
1642791330000|2022-01-21 18:55:30|339.73|334.33|339.82|334.42|339.83|334.43|339.71|334.31|16
1642791340000|2022-01-21 18:55:40|339.83|334.43|339.68|334.28|339.85|334.45|339.64|334.24|18
1642791350000|2022-01-21 18:55:50|339.64|334.24|339.62|334.22|339.67|334.27|339.6|334.2|19
1642791360000|2022-01-21 18:56:00|339.63|334.23|339.66|334.26|339.66|334.26|339.62|334.22|14
1642791370000|2022-01-21 18:56:10|339.67|334.27|339.63|334.23|339.68|334.28|339.59|334.19|22
1642791380000|2022-01-21 18:56:20|339.62|334.22|339.56|334.16|339.64|334.24|339.56|334.16|15
1642791390000|2022-01-21 18:56:30|339.55|334.15|339.42|334.02|339.55|334.15|339.35|333.95|25
1642791400000|2022-01-21 18:56:40|339.43|334.03|339.35|333.95|339.43|334.03|339.34|333.94|16
1642791410000|2022-01-21 18:56:50|339.36|333.96|339.44|334.04|339.47|334.07|339.36|333.96|23
1642791420000|2022-01-21 18:57:00|339.43|334.03|339.54|334.14|339.55|334.15|339.43|334.03|20
1642791430000|2022-01-21 18:57:10|339.55|334.15|339.52|334.12|339.56|334.16|339.49|334.09|18
1642791440000|2022-01-21 18:57:20|339.53|334.13|339.48|334.08|339.53|334.13|339.46|334.06|16
1642791450000|2022-01-21 18:57:30|339.47|334.07|339.39|333.99|339.47|334.07|339.37|333.97|8
1642791460000|2022-01-21 18:57:40|339.4|334|339.55|334.15|339.55|334.15|339.39|333.99|27
1642791470000|2022-01-21 18:57:50|339.56|334.16|339.62|334.22|339.7|334.3|339.56|334.16|14
1642791480000|2022-01-21 18:58:00|339.61|334.21|339.53|334.13|339.61|334.21|339.52|334.12|18
1642791490000|2022-01-21 18:58:10|339.54|334.14|339.47|334.07|339.61|334.21|339.47|334.07|23
1642791500000|2022-01-21 18:58:20|339.41|334.01|339.38|333.98|339.43|334.03|339.34|333.94|22
1642791510000|2022-01-21 18:58:30|339.39|333.99|339.23|333.83|339.39|333.99|339.23|333.83|25
1642791520000|2022-01-21 18:58:40|339.24|333.84|338.75|333.35|339.24|333.84|338.71|333.31|28
1642791530000|2022-01-21 18:58:50|338.77|333.37|338.64|333.24|338.77|333.37|338.54|333.14|27
1642791540000|2022-01-21 18:59:00|338.65|333.25|338.91|333.51|338.92|333.52|338.65|333.25|32
1642791550000|2022-01-21 18:59:10|338.93|333.53|338.81|333.41|338.97|333.57|338.81|333.41|19
1642791560000|2022-01-21 18:59:20|338.78|333.38|338.49|333.09|338.78|333.38|338.49|333.09|29
1642791570000|2022-01-21 18:59:30|338.48|333.08|338.63|333.23|338.66|333.26|338.42|333.02|19
1642791580000|2022-01-21 18:59:40|338.62|333.22|338.49|333.09|338.64|333.24|338.47|333.07|22
1642791590000|2022-01-21 18:59:50|338.48|333.08|338.47|333.07|338.56|333.16|338.45|333.05|23
1642791600000|2022-01-21 19:00:00|338.45|333.05|338.58|333.18|338.65|333.25|338.4|333|33
1642791610000|2022-01-21 19:00:10|338.64|333.24|338.43|333.03|338.66|333.26|338.4|333|29
1642791620000|2022-01-21 19:00:20|338.45|333.05|338.4|333|338.53|333.13|338.36|332.96|25
1642791630000|2022-01-21 19:00:30|338.37|332.97|338.48|333.08|338.51|333.11|338.37|332.97|25
1642791640000|2022-01-21 19:00:40|338.47|333.07|338.63|333.23|338.65|333.25|338.45|333.05|27
1642791650000|2022-01-21 19:00:50|338.64|333.24|338.78|333.38|338.79|333.39|338.64|333.24|29
1642791660000|2022-01-21 19:01:00|338.76|333.36|338.78|333.38|338.81|333.41|338.74|333.34|22
1642791670000|2022-01-21 19:01:10|338.79|333.39|338.56|333.16|338.79|333.39|338.52|333.12|20
1642791680000|2022-01-21 19:01:20|338.59|333.19|338.52|333.12|338.59|333.19|338.4|333|26
1642791690000|2022-01-21 19:01:30|338.51|333.11|338.57|333.17|338.58|333.18|338.44|333.04|28
1642791700000|2022-01-21 19:01:40|338.56|333.16|338.5|333.1|338.56|333.16|338.47|333.07|26
1642791710000|2022-01-21 19:01:50|338.49|333.09|338.49|333.09|338.55|333.15|338.47|333.07|24
1642791720000|2022-01-21 19:02:00|338.45|333.05|338.51|333.11|338.55|333.15|338.44|333.04|24
1642791730000|2022-01-21 19:02:10|338.52|333.12|338.65|333.25|338.65|333.25|338.49|333.09|23
1642791740000|2022-01-21 19:02:20|338.64|333.24|338.7|333.3|338.71|333.31|338.61|333.21|18
1642791750000|2022-01-21 19:02:30|338.69|333.29|338.66|333.26|338.73|333.33|338.58|333.18|22
1642791760000|2022-01-21 19:02:40|338.65|333.25|338.66|333.26|338.73|333.33|338.62|333.22|26
1642791770000|2022-01-21 19:02:50|338.65|333.25|338.65|333.25|338.65|333.25|338.61|333.21|15
1642791780000|2022-01-21 19:03:00|338.64|333.24|338.79|333.39|338.79|333.39|338.63|333.23|22
1642791790000|2022-01-21 19:03:10|338.77|333.37|338.73|333.33|338.8|333.4|338.72|333.32|20
1642791800000|2022-01-21 19:03:20|338.72|333.32|338.49|333.09|338.72|333.32|338.49|333.09|25
1642791810000|2022-01-21 19:03:30|338.51|333.11|338.7|333.3|338.7|333.3|338.39|332.99|29
1642791820000|2022-01-21 19:03:40|338.71|333.31|338.77|333.37|338.78|333.38|338.69|333.29|22
1642791830000|2022-01-21 19:03:50|338.76|333.36|338.92|333.52|338.92|333.52|338.76|333.36|23
1642791840000|2022-01-21 19:04:00|338.89|333.49|339.1|333.7|339.11|333.71|338.89|333.49|24
1642791850000|2022-01-21 19:04:10|339.08|333.68|339.09|333.69|339.12|333.72|339.04|333.64|28
1642791860000|2022-01-21 19:04:20|339.1|333.7|339.12|333.72|339.12|333.72|339.03|333.63|22
1642791870000|2022-01-21 19:04:30|339.13|333.73|339.2|333.8|339.24|333.84|339.13|333.73|22
1642791880000|2022-01-21 19:04:40|339.19|333.79|339.16|333.76|339.2|333.8|339.09|333.69|21
1642791890000|2022-01-21 19:04:50|339.18|333.78|339.28|333.88|339.33|333.93|339.18|333.78|27
1642791900000|2022-01-21 19:05:00|339.29|333.89|339.33|333.93|339.33|333.93|339.21|333.81|20
1642791910000|2022-01-21 19:05:10|339.34|333.94|339.57|334.17|339.6|334.2|339.33|333.93|32
1642791920000|2022-01-21 19:05:20|339.54|334.14|339.47|334.07|339.56|334.16|339.41|334.01|28
1642791930000|2022-01-21 19:05:30|339.48|334.08|339.39|333.99|339.49|334.09|339.36|333.96|27
1642791940000|2022-01-21 19:05:40|339.41|334.01|339.45|334.05|339.52|334.12|339.39|333.99|29
1642791950000|2022-01-21 19:05:50|339.43|334.03|339.39|333.99|339.47|334.07|339.39|333.99|29
1642791960000|2022-01-21 19:06:00|339.4|334|339.67|334.27|339.67|334.27|339.37|333.97|32
1642791970000|2022-01-21 19:06:10|339.65|334.25|339.82|334.42|339.82|334.42|339.65|334.25|25
1642791980000|2022-01-21 19:06:20|339.81|334.41|339.8|334.4|339.87|334.47|339.78|334.38|26
1642791990000|2022-01-21 19:06:30|339.81|334.41|339.84|334.44|339.89|334.49|339.81|334.41|17
1642792000000|2022-01-21 19:06:40|339.87|334.47|339.83|334.43|339.9|334.5|339.81|334.41|20
1642792010000|2022-01-21 19:06:50|339.81|334.41|339.8|334.4|339.85|334.45|339.8|334.4|14
1642792020000|2022-01-21 19:07:00|339.79|334.39|339.51|334.11|339.81|334.41|339.51|334.11|20
1642792030000|2022-01-21 19:07:10|339.48|334.08|339.5|334.1|339.51|334.11|339.42|334.02|16
1642792040000|2022-01-21 19:07:20|339.49|334.09|339.23|333.83|339.52|334.12|339.2|333.8|26
1642792050000|2022-01-21 19:07:30|339.2|333.8|339.3|333.9|339.35|333.95|339.19|333.79|26
1642792060000|2022-01-21 19:07:40|339.31|333.91|339.43|334.03|339.43|334.03|339.31|333.91|12
1642792070000|2022-01-21 19:07:50|339.45|334.05|339.42|334.02|339.46|334.06|339.37|333.97|18
1642792080000|2022-01-21 19:08:00|339.45|334.05|339.35|333.95|339.45|334.05|339.34|333.94|15
1642792090000|2022-01-21 19:08:10|339.36|333.96|339.35|333.95|339.36|333.96|339.34|333.94|6
1642792100000|2022-01-21 19:08:20|339.34|333.94|339.05|333.65|339.34|333.94|339.03|333.63|17
1642792110000|2022-01-21 19:08:30|339.04|333.64|338.85|333.45|339.05|333.65|338.81|333.41|22
1642792120000|2022-01-21 19:08:40|338.84|333.44|338.89|333.49|338.89|333.49|338.79|333.39|13
1642792130000|2022-01-21 19:08:50|338.88|333.48|338.79|333.39|338.89|333.49|338.78|333.38|19
1642792140000|2022-01-21 19:09:00|338.76|333.36|338.76|333.36|338.77|333.37|338.76|333.36|5
1642792150000|2022-01-21 19:09:10|338.77|333.37|338.72|333.32|338.77|333.37|338.7|333.3|17
1642792160000|2022-01-21 19:09:20|338.73|333.33|338.8|333.4|338.84|333.44|338.67|333.27|22
1642792170000|2022-01-21 19:09:30|338.79|333.39|338.65|333.25|338.84|333.44|338.65|333.25|28
1642792180000|2022-01-21 19:09:40|338.66|333.26|338.41|333.01|338.67|333.27|338.41|333.01|18
1642792190000|2022-01-21 19:09:50|338.4|333|338.36|332.96|338.41|333.01|338.3|332.9|20
1642792200000|2022-01-21 19:10:00|338.38|332.98|338.54|333.14|338.56|333.16|338.36|332.96|22
1642792210000|2022-01-21 19:10:10|338.58|333.18|338.57|333.17|338.61|333.21|338.52|333.12|30
1642792220000|2022-01-21 19:10:20|338.56|333.16|338.64|333.24|338.69|333.29|338.55|333.15|24
1642792230000|2022-01-21 19:10:30|338.65|333.25|338.69|333.29|338.69|333.29|338.62|333.22|20
1642792240000|2022-01-21 19:10:40|338.7|333.3|338.76|333.36|338.8|333.4|338.68|333.28|13
1642792250000|2022-01-21 19:10:50|338.8|333.4|338.78|333.38|338.86|333.46|338.76|333.36|19
1642792260000|2022-01-21 19:11:00|338.79|333.39|338.87|333.47|338.88|333.48|338.79|333.39|21
1642792270000|2022-01-21 19:11:10|338.94|333.54|338.83|333.43|338.94|333.54|338.82|333.42|25
1642792280000|2022-01-21 19:11:20|338.84|333.44|338.62|333.22|338.84|333.44|338.62|333.22|18
1642792290000|2022-01-21 19:11:30|338.63|333.23|338.72|333.32|338.73|333.33|338.61|333.21|17
1642792300000|2022-01-21 19:11:40|338.71|333.31|338.72|333.32|338.8|333.4|338.71|333.31|20
1642792310000|2022-01-21 19:11:50|338.71|333.31|338.53|333.13|338.71|333.31|338.53|333.13|24
1642792320000|2022-01-21 19:12:00|338.55|333.15|338.55|333.15|338.58|333.18|338.52|333.12|20
1642792330000|2022-01-21 19:12:10|338.56|333.16|338.58|333.18|338.58|333.18|338.55|333.15|8
1642792340000|2022-01-21 19:12:20|338.59|333.19|338.45|333.05|338.59|333.19|338.41|333.01|17
1642792350000|2022-01-21 19:12:30|338.44|333.04|338.41|333.01|338.45|333.05|338.4|333|10
1642792360000|2022-01-21 19:12:40|338.4|333|338.1|332.7|338.4|333|338.02|332.62|30
1642792370000|2022-01-21 19:12:50|338.09|332.69|338.24|332.84|338.26|332.86|338.08|332.68|31
1642792380000|2022-01-21 19:13:00|338.25|332.85|338.33|332.93|338.35|332.95|338.23|332.83|23
1642792390000|2022-01-21 19:13:10|338.34|332.94|338.54|333.14|338.55|333.15|338.33|332.93|16
1642792400000|2022-01-21 19:13:20|338.57|333.17|338.66|333.26|338.67|333.27|338.53|333.13|28
1642792410000|2022-01-21 19:13:30|338.67|333.27|338.94|333.54|338.96|333.56|338.66|333.26|18
1642792420000|2022-01-21 19:13:40|338.95|333.55|339.07|333.67|339.21|333.81|338.95|333.55|21
1642792430000|2022-01-21 19:13:50|339.08|333.68|339.03|333.63|339.09|333.69|338.92|333.52|25
1642792440000|2022-01-21 19:14:00|339.08|333.68|339.07|333.67|339.15|333.75|339.03|333.63|23
1642792450000|2022-01-21 19:14:10|339.08|333.68|339.05|333.65|339.13|333.73|338.99|333.59|28
1642792460000|2022-01-21 19:14:20|339.04|333.64|338.85|333.45|339.06|333.66|338.83|333.43|25
1642792470000|2022-01-21 19:14:30|338.84|333.44|338.86|333.46|338.86|333.46|338.72|333.32|21
1642792480000|2022-01-21 19:14:40|338.87|333.47|338.96|333.56|338.99|333.59|338.85|333.45|20
1642792490000|2022-01-21 19:14:50|338.95|333.55|339.13|333.73|339.13|333.73|338.95|333.55|23
1642792500000|2022-01-21 19:15:00|339.15|333.75|339.22|333.82|339.23|333.83|339.11|333.71|23
1642792510000|2022-01-21 19:15:10|339.2|333.8|339.37|333.97|339.42|334.02|339.2|333.8|27
1642792520000|2022-01-21 19:15:20|339.38|333.98|339.43|334.03|339.49|334.09|339.37|333.97|26
1642792530000|2022-01-21 19:15:30|339.45|334.05|339.45|334.05|339.45|334.05|339.33|333.93|18
1642792540000|2022-01-21 19:15:40|339.46|334.06|339.53|334.13|339.56|334.16|339.46|334.06|19
1642792550000|2022-01-21 19:15:50|339.56|334.16|339.56|334.16|339.59|334.19|339.52|334.12|14
1642792560000|2022-01-21 19:16:00|339.57|334.17|339.46|334.06|339.58|334.18|339.39|333.99|23
1642792570000|2022-01-21 19:16:10|339.45|334.05|339.36|333.96|339.49|334.09|339.32|333.92|27
1642792580000|2022-01-21 19:16:20|339.4|334|339.44|334.04|339.46|334.06|339.35|333.95|22
1642792590000|2022-01-21 19:16:30|339.46|334.06|339.58|334.18|339.59|334.19|339.46|334.06|14
1642792600000|2022-01-21 19:16:40|339.6|334.2|339.75|334.35|339.77|334.37|339.6|334.2|13
1642792610000|2022-01-21 19:16:50|339.74|334.34|339.67|334.27|339.78|334.38|339.65|334.25|15
1642792620000|2022-01-21 19:17:00|339.68|334.28|339.5|334.1|339.68|334.28|339.5|334.1|20
1642792630000|2022-01-21 19:17:10|339.46|334.06|339.37|333.97|339.5|334.1|339.36|333.96|23
1642792640000|2022-01-21 19:17:20|339.44|334.04|339.41|334.01|339.45|334.05|339.36|333.96|16
1642792650000|2022-01-21 19:17:30|339.4|334|339.39|333.99|339.45|334.05|339.37|333.97|21
1642792660000|2022-01-21 19:17:40|339.38|333.98|339.43|334.03|339.44|334.04|339.38|333.98|12
1642792670000|2022-01-21 19:17:50|339.42|334.02|339.42|334.02|339.42|334.02|339.4|334|12
1642792680000|2022-01-21 19:18:00|339.4|334|339.47|334.07|339.48|334.08|339.4|334|17
1642792690000|2022-01-21 19:18:10|339.49|334.09|339.52|334.12|339.55|334.15|339.47|334.07|16
1642792700000|2022-01-21 19:18:20|339.51|334.11|339.48|334.08|339.51|334.11|339.46|334.06|22
1642792710000|2022-01-21 19:18:30|339.47|334.07|339.52|334.12|339.52|334.12|339.37|333.97|27
1642792720000|2022-01-21 19:18:40|339.53|334.13|339.67|334.27|339.69|334.29|339.51|334.11|19
1642792730000|2022-01-21 19:18:50|339.66|334.26|339.68|334.28|339.72|334.32|339.66|334.26|13
1642792740000|2022-01-21 19:19:00|339.69|334.29|339.65|334.25|339.69|334.29|339.65|334.25|4
1642792750000|2022-01-21 19:19:10|339.68|334.28|339.75|334.35|339.75|334.35|339.6|334.2|22
1642792760000|2022-01-21 19:19:20|339.81|334.41|339.77|334.37|339.86|334.46|339.73|334.33|28
1642792770000|2022-01-21 19:19:30|339.78|334.38|339.83|334.43|339.83|334.43|339.77|334.37|7
1642792780000|2022-01-21 19:19:40|339.82|334.42|339.8|334.4|339.88|334.48|339.8|334.4|18
1642792790000|2022-01-21 19:19:50|339.79|334.39|339.75|334.35|339.79|334.39|339.69|334.29|27
1642792800000|2022-01-21 19:20:00|339.74|334.34|339.71|334.31|339.75|334.35|339.7|334.3|18
1642792810000|2022-01-21 19:20:10|339.72|334.32|339.46|334.06|339.75|334.35|339.46|334.06|24
1642792820000|2022-01-21 19:20:20|339.45|334.05|339.29|333.89|339.45|334.05|339.27|333.87|19
1642792830000|2022-01-21 19:20:30|339.28|333.88|339.32|333.92|339.33|333.93|339.25|333.85|17
1642792840000|2022-01-21 19:20:40|339.38|333.98|339.45|334.05|339.48|334.08|339.32|333.92|21
1642792850000|2022-01-21 19:20:50|339.44|334.04|339.48|334.08|339.54|334.14|339.4|334|17
1642792860000|2022-01-21 19:21:00|339.54|334.14|339.82|334.42|339.82|334.42|339.54|334.14|31
1642792870000|2022-01-21 19:21:10|339.83|334.43|339.87|334.47|339.94|334.54|339.81|334.41|24
1642792880000|2022-01-21 19:21:20|339.88|334.48|339.8|334.4|339.92|334.52|339.8|334.4|20
1642792890000|2022-01-21 19:21:30|339.83|334.43|339.82|334.42|339.83|334.43|339.81|334.41|10
1642792900000|2022-01-21 19:21:40|339.81|334.41|339.73|334.33|339.81|334.41|339.72|334.32|13
1642792910000|2022-01-21 19:21:50|339.72|334.32|339.68|334.28|339.72|334.32|339.65|334.25|13
1642792920000|2022-01-21 19:22:00|339.69|334.29|339.71|334.31|339.75|334.35|339.67|334.27|26
1642792930000|2022-01-21 19:22:10|339.7|334.3|339.57|334.17|339.7|334.3|339.57|334.17|26
1642792940000|2022-01-21 19:22:20|339.56|334.16|339.7|334.3|339.7|334.3|339.54|334.14|15
1642792950000|2022-01-21 19:22:30|339.69|334.29|339.64|334.24|339.69|334.29|339.59|334.19|19
1642792960000|2022-01-21 19:22:40|339.62|334.22|339.65|334.25|339.69|334.29|339.62|334.22|28
1642792970000|2022-01-21 19:22:50|339.63|334.23|339.64|334.24|339.67|334.27|339.62|334.22|17
1642792980000|2022-01-21 19:23:00|339.63|334.23|339.73|334.33|339.73|334.33|339.63|334.23|15
1642792990000|2022-01-21 19:23:10|339.72|334.32|339.66|334.26|339.75|334.35|339.66|334.26|23
1642793000000|2022-01-21 19:23:20|339.68|334.28|339.65|334.25|339.69|334.29|339.62|334.22|15
1642793010000|2022-01-21 19:23:30|339.66|334.26|339.67|334.27|339.71|334.31|339.65|334.25|13
1642793020000|2022-01-21 19:23:40|339.68|334.28|339.61|334.21|339.68|334.28|339.53|334.13|14
1642793030000|2022-01-21 19:23:50|339.62|334.22|339.68|334.28|339.68|334.28|339.62|334.22|16
1642793040000|2022-01-21 19:24:00|339.69|334.29|339.79|334.39|339.79|334.39|339.67|334.27|18
1642793050000|2022-01-21 19:24:10|339.81|334.41|339.81|334.41|339.83|334.43|339.76|334.36|21
1642793060000|2022-01-21 19:24:20|339.83|334.43|339.9|334.5|339.91|334.51|339.79|334.39|28
1642793070000|2022-01-21 19:24:30|339.89|334.49|339.87|334.47|339.91|334.51|339.84|334.44|25
1642793080000|2022-01-21 19:24:40|339.88|334.48|339.87|334.47|339.89|334.49|339.86|334.46|15
1642793090000|2022-01-21 19:24:50|339.88|334.48|339.87|334.47|339.9|334.5|339.84|334.44|13
1642793100000|2022-01-21 19:25:00|339.85|334.45|339.63|334.23|339.85|334.45|339.63|334.23|26
1642793110000|2022-01-21 19:25:10|339.65|334.25|339.64|334.24|339.65|334.25|339.53|334.13|28
1642793120000|2022-01-21 19:25:20|339.65|334.25|339.59|334.19|339.65|334.25|339.57|334.17|17
1642793130000|2022-01-21 19:25:30|339.58|334.18|339.61|334.21|339.61|334.21|339.58|334.18|4
1642793140000|2022-01-21 19:25:40|339.62|334.22|339.51|334.11|339.62|334.22|339.51|334.11|8
1642793150000|2022-01-21 19:25:50|339.55|334.15|339.46|334.06|339.56|334.16|339.33|333.93|23
1642793160000|2022-01-21 19:26:00|339.47|334.07|339.45|334.05|339.51|334.11|339.43|334.03|21
1642793170000|2022-01-21 19:26:10|339.44|334.04|339.19|333.79|339.48|334.08|339.19|333.79|22
1642793180000|2022-01-21 19:26:20|339.2|333.8|338.85|333.45|339.21|333.81|338.85|333.45|24
1642793190000|2022-01-21 19:26:30|338.86|333.46|338.84|333.44|338.91|333.51|338.78|333.38|22
1642793200000|2022-01-21 19:26:40|338.85|333.45|338.63|333.23|338.85|333.45|338.46|333.06|32
1642793210000|2022-01-21 19:26:50|338.59|333.19|338.62|333.22|338.64|333.24|338.55|333.15|27
1642793220000|2022-01-21 19:27:00|338.65|333.25|338.42|333.02|338.65|333.25|338.42|333.02|23
1642793230000|2022-01-21 19:27:10|338.41|333.01|338.33|332.93|338.41|333.01|338.22|332.82|28
1642793240000|2022-01-21 19:27:20|338.35|332.95|338.36|332.96|338.41|333.01|338.23|332.83|32
1642793250000|2022-01-21 19:27:30|338.28|332.88|338.33|332.93|338.35|332.95|338.26|332.86|22
1642793260000|2022-01-21 19:27:40|338.32|332.92|338.24|332.84|338.33|332.93|338.21|332.81|20
1642793270000|2022-01-21 19:27:50|338.22|332.82|338.15|332.75|338.22|332.82|338.15|332.75|23
1642793280000|2022-01-21 19:28:00|338.16|332.76|338.24|332.84|338.28|332.88|338.15|332.75|17
1642793290000|2022-01-21 19:28:10|338.26|332.86|338.14|332.74|338.26|332.86|338.11|332.71|29
1642793300000|2022-01-21 19:28:20|338.13|332.73|337.92|332.52|338.14|332.74|337.92|332.52|25
1642793310000|2022-01-21 19:28:30|337.91|332.51|337.92|332.52|338.01|332.61|337.91|332.51|24
1642793320000|2022-01-21 19:28:40|337.91|332.51|338.03|332.63|338.05|332.65|337.9|332.5|18
1642793330000|2022-01-21 19:28:50|338.02|332.62|338.07|332.67|338.09|332.69|338.02|332.62|15
1642793340000|2022-01-21 19:29:00|338.08|332.68|338.08|332.68|338.13|332.73|338.08|332.68|23
1642793350000|2022-01-21 19:29:10|338.07|332.67|338.14|332.74|338.15|332.75|338.03|332.63|21
1642793360000|2022-01-21 19:29:20|338.15|332.75|338.16|332.76|338.19|332.79|338.14|332.74|7
1642793370000|2022-01-21 19:29:30|338.15|332.75|337.96|332.56|338.16|332.76|337.96|332.56|22
1642793380000|2022-01-21 19:29:40|337.94|332.54|338.05|332.65|338.05|332.65|337.94|332.54|14
1642793390000|2022-01-21 19:29:50|338.07|332.67|338.13|332.73|338.16|332.76|338.07|332.67|16
1642793400000|2022-01-21 19:30:00|338.1|332.7|337.94|332.54|338.13|332.73|337.93|332.53|27
1642793410000|2022-01-21 19:30:10|337.95|332.55|338.11|332.71|338.11|332.71|337.95|332.55|16
1642793420000|2022-01-21 19:30:20|338.1|332.7|338.02|332.62|338.1|332.7|338.02|332.62|9
1642793430000|2022-01-21 19:30:30|338.01|332.61|337.91|332.51|338.02|332.62|337.9|332.5|15
1642793440000|2022-01-21 19:30:40|337.9|332.5|337.78|332.38|337.9|332.5|337.67|332.27|22
1642793450000|2022-01-21 19:30:50|337.79|332.39|337.78|332.38|337.89|332.49|337.76|332.36|22
1642793460000|2022-01-21 19:31:00|337.77|332.37|337.73|332.33|337.81|332.41|337.73|332.33|14
1642793470000|2022-01-21 19:31:10|337.74|332.34|337.73|332.33|337.74|332.34|337.61|332.21|17
1642793480000|2022-01-21 19:31:20|337.72|332.32|337.72|332.32|337.73|332.33|337.67|332.27|13
1642793490000|2022-01-21 19:31:30|337.73|332.33|337.87|332.47|337.89|332.49|337.73|332.33|20
1642793500000|2022-01-21 19:31:40|337.89|332.49|337.85|332.45|337.98|332.58|337.83|332.43|21
1642793510000|2022-01-21 19:31:50|337.83|332.43|337.89|332.49|337.89|332.49|337.81|332.41|13
1642793520000|2022-01-21 19:32:00|337.86|332.46|337.87|332.47|337.87|332.47|337.82|332.42|18
1642793530000|2022-01-21 19:32:10|337.86|332.46|337.97|332.57|337.99|332.59|337.86|332.46|15
1642793540000|2022-01-21 19:32:20|338.05|332.65|337.95|332.55|338.19|332.79|337.95|332.55|20
1642793550000|2022-01-21 19:32:30|337.94|332.54|338.03|332.63|338.04|332.64|337.94|332.54|16
1642793560000|2022-01-21 19:32:40|338.01|332.61|337.97|332.57|338.03|332.63|337.95|332.55|19
1642793570000|2022-01-21 19:32:50|337.95|332.55|338.04|332.64|338.05|332.65|337.95|332.55|13
1642793580000|2022-01-21 19:33:00|338.05|332.65|338.09|332.69|338.16|332.76|338.01|332.61|31
1642793590000|2022-01-21 19:33:10|338.07|332.67|338.2|332.8|338.2|332.8|338.07|332.67|16
1642793600000|2022-01-21 19:33:20|338.18|332.78|338.29|332.89|338.29|332.89|338.18|332.78|15
1642793610000|2022-01-21 19:33:30|338.31|332.91|338.55|333.15|338.57|333.17|338.31|332.91|22
1642793620000|2022-01-21 19:33:40|338.49|333.09|338.43|333.03|338.61|333.21|338.43|333.03|30
1642793630000|2022-01-21 19:33:50|338.44|333.04|338.33|332.93|338.48|333.08|338.31|332.91|22
1642793640000|2022-01-21 19:34:00|338.32|332.92|338.3|332.9|338.36|332.96|338.23|332.83|22
1642793650000|2022-01-21 19:34:10|338.26|332.86|338.4|333|338.43|333.03|338.26|332.86|24
1642793660000|2022-01-21 19:34:20|338.39|332.99|338.29|332.89|338.42|333.02|338.29|332.89|19
1642793670000|2022-01-21 19:34:30|338.36|332.96|338.28|332.88|338.4|333|338.19|332.79|26
1642793680000|2022-01-21 19:34:40|338.26|332.86|338.3|332.9|338.32|332.92|338.26|332.86|7
1642793690000|2022-01-21 19:34:50|338.29|332.89|338.37|332.97|338.38|332.98|338.27|332.87|20
1642793700000|2022-01-21 19:35:00|338.38|332.98|338.25|332.85|338.39|332.99|338.25|332.85|17
1642793710000|2022-01-21 19:35:10|338.27|332.87|338.12|332.72|338.28|332.88|338.11|332.71|21
1642793720000|2022-01-21 19:35:20|338.11|332.71|338.15|332.75|338.2|332.8|338.11|332.71|23
1642793730000|2022-01-21 19:35:30|338.18|332.78|338.09|332.69|338.18|332.78|338.07|332.67|27
1642793740000|2022-01-21 19:35:40|338.08|332.68|338.12|332.72|338.15|332.75|338.01|332.61|24
1642793750000|2022-01-21 19:35:50|338.17|332.77|338.17|332.77|338.17|332.77|338.09|332.69|16
1642793760000|2022-01-21 19:36:00|338.15|332.75|338.09|332.69|338.17|332.77|338.06|332.66|30
1642793770000|2022-01-21 19:36:10|338.1|332.7|338.04|332.64|338.14|332.74|337.99|332.59|25
1642793780000|2022-01-21 19:36:20|338.03|332.63|338.07|332.67|338.08|332.68|338.01|332.61|20
1642793790000|2022-01-21 19:36:30|338.05|332.65|338.18|332.78|338.18|332.78|338.05|332.65|15
1642793800000|2022-01-21 19:36:40|338.17|332.77|338.45|333.05|338.46|333.06|338.16|332.76|26
1642793810000|2022-01-21 19:36:50|338.43|333.03|338.61|333.21|338.61|333.21|338.43|333.03|25
1642793820000|2022-01-21 19:37:00|338.58|333.18|339.14|333.74|339.25|333.85|338.57|333.17|31
1642793830000|2022-01-21 19:37:10|339.13|333.73|339.04|333.64|339.14|333.74|338.92|333.52|22
1642793840000|2022-01-21 19:37:20|339.05|333.65|339.01|333.61|339.11|333.71|338.99|333.59|26
1642793850000|2022-01-21 19:37:30|338.95|333.55|338.9|333.5|338.99|333.59|338.9|333.5|20
1642793860000|2022-01-21 19:37:40|338.91|333.51|338.87|333.47|339.01|333.61|338.85|333.45|19
1642793870000|2022-01-21 19:37:50|338.9|333.5|339.04|333.64|339.07|333.67|338.9|333.5|21
1642793880000|2022-01-21 19:38:00|339.02|333.62|339.35|333.95|339.4|334|339.01|333.61|28
1642793890000|2022-01-21 19:38:10|339.36|333.96|339.58|334.18|339.61|334.21|339.35|333.95|25
1642793900000|2022-01-21 19:38:20|339.59|334.19|339.64|334.24|339.69|334.29|339.52|334.12|26
1642793910000|2022-01-21 19:38:30|339.61|334.21|339.44|334.04|339.68|334.28|339.4|334|25
1642793920000|2022-01-21 19:38:40|339.39|333.99|339.49|334.09|339.52|334.12|339.39|333.99|20
1642793930000|2022-01-21 19:38:50|339.51|334.11|339.5|334.1|339.57|334.17|339.43|334.03|33
1642793940000|2022-01-21 19:39:00|339.53|334.13|339.41|334.01|339.53|334.13|339.32|333.92|22
1642793950000|2022-01-21 19:39:10|339.4|334|339.36|333.96|339.43|334.03|339.33|333.93|15
1642793960000|2022-01-21 19:39:20|339.35|333.95|339.44|334.04|339.44|334.04|339.28|333.88|21
1642793970000|2022-01-21 19:39:30|339.51|334.11|339.62|334.22|339.71|334.31|339.44|334.04|29
1642793980000|2022-01-21 19:39:40|339.65|334.25|339.65|334.25|339.71|334.31|339.61|334.21|17
1642793990000|2022-01-21 19:39:50|339.66|334.26|339.65|334.25|339.69|334.29|339.61|334.21|19
1642794000000|2022-01-21 19:40:00|339.66|334.26|339.81|334.41|339.81|334.41|339.66|334.26|16
1642794010000|2022-01-21 19:40:10|339.82|334.42|339.94|334.54|340|334.6|339.82|334.42|24
1642794020000|2022-01-21 19:40:20|339.95|334.55|339.99|334.59|340|334.6|339.9|334.5|20
1642794030000|2022-01-21 19:40:30|339.92|334.52|339.9|334.5|339.97|334.57|339.88|334.48|22
1642794040000|2022-01-21 19:40:40|339.91|334.51|339.89|334.49|339.95|334.55|339.86|334.46|23
1642794050000|2022-01-21 19:40:50|339.9|334.5|339.92|334.52|339.94|334.54|339.76|334.36|30
1642794060000|2022-01-21 19:41:00|339.94|334.54|339.92|334.52|339.94|334.54|339.87|334.47|16
1642794070000|2022-01-21 19:41:10|339.93|334.53|339.86|334.46|339.94|334.54|339.84|334.44|19
1642794080000|2022-01-21 19:41:20|339.79|334.39|339.82|334.42|339.84|334.44|339.78|334.38|13
1642794090000|2022-01-21 19:41:30|339.85|334.45|339.85|334.45|339.85|334.45|339.85|334.45|1
1642794100000|2022-01-21 19:41:40|339.82|334.42|339.62|334.22|339.86|334.46|339.61|334.21|17
1642794110000|2022-01-21 19:41:50|339.6|334.2|339.59|334.19|339.62|334.22|339.57|334.17|15
1642794120000|2022-01-21 19:42:00|339.61|334.21|339.54|334.14|339.68|334.28|339.54|334.14|18
1642794130000|2022-01-21 19:42:10|339.53|334.13|339.42|334.02|339.53|334.13|339.39|333.99|17
1642794140000|2022-01-21 19:42:20|339.36|333.96|339.27|333.87|339.36|333.96|339.17|333.77|32
1642794150000|2022-01-21 19:42:30|339.23|333.83|339.21|333.81|339.24|333.84|339.18|333.78|21
1642794160000|2022-01-21 19:42:40|339.19|333.79|339.14|333.74|339.2|333.8|339.12|333.72|22
1642794170000|2022-01-21 19:42:50|339.17|333.77|339.33|333.93|339.34|333.94|339.17|333.77|20
1642794180000|2022-01-21 19:43:00|339.32|333.92|339.41|334.01|339.41|334.01|339.32|333.92|21
1642794190000|2022-01-21 19:43:10|339.39|333.99|339.32|333.92|339.44|334.04|339.29|333.89|18
1642794200000|2022-01-21 19:43:20|339.33|333.93|339.33|333.93|339.41|334.01|339.32|333.92|17
1642794210000|2022-01-21 19:43:30|339.31|333.91|339.21|333.81|339.31|333.91|339.21|333.81|17
1642794220000|2022-01-21 19:43:40|339.2|333.8|339.2|333.8|339.26|333.86|339.16|333.76|28
1642794230000|2022-01-21 19:43:50|339.21|333.81|339.21|333.81|339.22|333.82|339.18|333.78|20
1642794240000|2022-01-21 19:44:00|339.19|333.79|339.02|333.62|339.21|333.81|338.97|333.57|26
1642794250000|2022-01-21 19:44:10|339.03|333.63|339.03|333.63|339.03|333.63|338.9|333.5|24
1642794260000|2022-01-21 19:44:20|339.05|333.65|339.04|333.64|339.09|333.69|339.03|333.63|24
1642794270000|2022-01-21 19:44:30|339.05|333.65|339.14|333.74|339.14|333.74|339.03|333.63|15
1642794280000|2022-01-21 19:44:40|339.15|333.75|339.06|333.66|339.19|333.79|339.01|333.61|18
1642794290000|2022-01-21 19:44:50|339.07|333.67|339.14|333.74|339.14|333.74|339.01|333.61|16
1642794300000|2022-01-21 19:45:00|339.15|333.75|339.17|333.77|339.18|333.78|339.08|333.68|13
1642794310000|2022-01-21 19:45:10|339.16|333.76|339.25|333.85|339.25|333.85|339.15|333.75|12
1642794320000|2022-01-21 19:45:20|339.26|333.86|339.46|334.06|339.46|334.06|339.25|333.85|22
1642794330000|2022-01-21 19:45:30|339.41|334.01|339.38|333.98|339.44|334.04|339.38|333.98|21
1642794340000|2022-01-21 19:45:40|339.37|333.97|339.25|333.85|339.38|333.98|339.25|333.85|16
1642794350000|2022-01-21 19:45:50|339.3|333.9|339.26|333.86|339.31|333.91|339.21|333.81|18
1642794360000|2022-01-21 19:46:00|339.25|333.85|339.28|333.88|339.29|333.89|339.14|333.74|32
1642794370000|2022-01-21 19:46:10|339.21|333.81|339.23|333.83|339.26|333.86|339.21|333.81|24
1642794380000|2022-01-21 19:46:20|339.21|333.81|339.21|333.81|339.24|333.84|339.21|333.81|14
1642794390000|2022-01-21 19:46:30|339.23|333.83|339.37|333.97|339.37|333.97|339.2|333.8|17
1642794400000|2022-01-21 19:46:40|339.43|334.03|339.5|334.1|339.52|334.12|339.43|334.03|7
1642794410000|2022-01-21 19:46:50|339.49|334.09|339.55|334.15|339.61|334.21|339.49|334.09|28
1642794420000|2022-01-21 19:47:00|339.56|334.16|339.83|334.43|339.88|334.48|339.56|334.16|29
1642794430000|2022-01-21 19:47:10|339.81|334.41|340|334.6|340|334.6|339.8|334.4|28
1642794440000|2022-01-21 19:47:20|339.97|334.57|339.86|334.46|339.98|334.58|339.86|334.46|11
1642794450000|2022-01-21 19:47:30|339.85|334.45|339.88|334.48|339.88|334.48|339.85|334.45|6
1642794460000|2022-01-21 19:47:40|339.87|334.47|339.8|334.4|339.88|334.48|339.77|334.37|14
1642794470000|2022-01-21 19:47:50|339.79|334.39|339.81|334.41|339.85|334.45|339.78|334.38|15
1642794480000|2022-01-21 19:48:00|339.84|334.44|339.76|334.36|339.86|334.46|339.76|334.36|29
1642794490000|2022-01-21 19:48:10|339.75|334.35|339.67|334.27|339.77|334.37|339.64|334.24|17
1642794500000|2022-01-21 19:48:20|339.66|334.26|339.8|334.4|339.82|334.42|339.63|334.23|26
1642794510000|2022-01-21 19:48:30|339.77|334.37|339.65|334.25|339.77|334.37|339.65|334.25|22
1642794520000|2022-01-21 19:48:40|339.64|334.24|339.61|334.21|339.65|334.25|339.61|334.21|4
1642794530000|2022-01-21 19:48:50|339.63|334.23|339.71|334.31|339.71|334.31|339.63|334.23|17
1642794540000|2022-01-21 19:49:00|339.7|334.3|339.78|334.38|339.8|334.4|339.7|334.3|19
1642794550000|2022-01-21 19:49:10|339.79|334.39|339.79|334.39|339.79|334.39|339.78|334.38|3
1642794560000|2022-01-21 19:49:20|339.8|334.4|340.01|334.61|340.06|334.66|339.79|334.39|26
1642794570000|2022-01-21 19:49:30|340.02|334.62|340.14|334.74|340.15|334.75|339.98|334.58|16
1642794580000|2022-01-21 19:49:40|340.15|334.75|340.12|334.72|340.17|334.77|340.11|334.71|13
1642794590000|2022-01-21 19:49:50|340.11|334.71|340.11|334.71|340.11|334.71|340.09|334.69|8
1642794600000|2022-01-21 19:50:00|340.12|334.72|340.22|334.82|340.24|334.84|340.1|334.7|19
1642794610000|2022-01-21 19:50:10|340.21|334.81|340.22|334.82|340.24|334.84|340.19|334.79|12
1642794620000|2022-01-21 19:50:20|340.23|334.83|339.91|334.51|340.27|334.87|339.89|334.49|27
1642794630000|2022-01-21 19:50:30|339.92|334.52|339.86|334.46|339.93|334.53|339.86|334.46|15
1642794640000|2022-01-21 19:50:40|339.87|334.47|339.68|334.28|339.87|334.47|339.65|334.25|17
1642794650000|2022-01-21 19:50:50|339.69|334.29|339.57|334.17|339.69|334.29|339.55|334.15|22
1642794660000|2022-01-21 19:51:00|339.56|334.16|339.3|333.9|339.56|334.16|339.3|333.9|16
1642794670000|2022-01-21 19:51:10|339.29|333.89|339.27|333.87|339.29|333.89|339.24|333.84|7
1642794680000|2022-01-21 19:51:20|339.26|333.86|338.98|333.58|339.26|333.86|338.98|333.58|17
1642794690000|2022-01-21 19:51:30|338.94|333.54|339.01|333.61|339.06|333.66|338.83|333.43|30
1642794700000|2022-01-21 19:51:40|339|333.6|339|333.6|339.1|333.7|338.97|333.57|31
1642794710000|2022-01-21 19:51:50|339.01|333.61|338.79|333.39|339.04|333.64|338.79|333.39|22
1642794720000|2022-01-21 19:52:00|338.81|333.41|338.57|333.17|338.81|333.41|338.57|333.17|19
1642794730000|2022-01-21 19:52:10|338.58|333.18|338.73|333.33|338.73|333.33|338.48|333.08|28
1642794740000|2022-01-21 19:52:20|338.74|333.34|338.74|333.34|338.8|333.4|338.62|333.22|29
1642794750000|2022-01-21 19:52:30|338.75|333.35|338.5|333.1|338.79|333.39|338.5|333.1|25
1642794760000|2022-01-21 19:52:40|338.48|333.08|338.44|333.04|338.56|333.16|338.44|333.04|19
1642794770000|2022-01-21 19:52:50|338.42|333.02|338.28|332.88|338.45|333.05|338.26|332.86|26
1642794780000|2022-01-21 19:53:00|338.26|332.86|338.26|332.86|338.31|332.91|338.25|332.85|22
1642794790000|2022-01-21 19:53:10|338.15|332.75|338.1|332.7|338.21|332.81|338.09|332.69|24
1642794800000|2022-01-21 19:53:20|338.14|332.74|338.01|332.61|338.18|332.78|338.01|332.61|25
1642794810000|2022-01-21 19:53:30|338|332.6|337.76|332.36|338.03|332.63|337.75|332.35|21
1642794820000|2022-01-21 19:53:40|337.75|332.35|337.66|332.26|337.81|332.41|337.64|332.24|27
1642794830000|2022-01-21 19:53:50|337.69|332.29|337.68|332.28|337.7|332.3|337.64|332.24|23
1642794840000|2022-01-21 19:54:00|337.63|332.23|337.7|332.3|337.74|332.34|337.62|332.22|14
1642794850000|2022-01-21 19:54:10|337.72|332.32|337.75|332.35|337.79|332.39|337.7|332.3|23
1642794860000|2022-01-21 19:54:20|337.74|332.34|337.71|332.31|337.76|332.36|337.63|332.23|18
1642794870000|2022-01-21 19:54:30|337.72|332.32|337.53|332.13|337.72|332.32|337.53|332.13|26
1642794880000|2022-01-21 19:54:40|337.54|332.14|337.64|332.24|337.64|332.24|337.53|332.13|18
1642794890000|2022-01-21 19:54:50|337.63|332.23|337.67|332.27|337.69|332.29|337.63|332.23|17
1642794900000|2022-01-21 19:55:00|337.66|332.26|337.53|332.13|337.67|332.27|337.53|332.13|15
1642794910000|2022-01-21 19:55:10|337.52|332.12|337.5|332.1|337.52|332.12|337.49|332.09|6
1642794920000|2022-01-21 19:55:20|337.53|332.13|337.46|332.06|337.53|332.13|337.46|332.06|13
1642794930000|2022-01-21 19:55:30|337.45|332.05|337.37|331.97|337.45|332.05|337.32|331.92|22
1642794940000|2022-01-21 19:55:40|337.35|331.95|337.32|331.92|337.4|332|337.27|331.87|23
1642794950000|2022-01-21 19:55:50|337.33|331.93|337|331.6|337.34|331.94|337|331.6|29
1642794960000|2022-01-21 19:56:00|337.01|331.61|337.15|331.75|337.17|331.77|337.01|331.61|25
1642794970000|2022-01-21 19:56:10|337.17|331.77|337.24|331.84|337.25|331.85|337.13|331.73|15
1642794980000|2022-01-21 19:56:20|337.3|331.9|337.85|332.45|337.94|332.54|337.24|331.84|28
1642794990000|2022-01-21 19:56:30|337.84|332.44|337.57|332.17|337.84|332.44|337.57|332.17|24
1642795000000|2022-01-21 19:56:40|337.59|332.19|337.43|332.03|337.59|332.19|337.4|332|19
1642795010000|2022-01-21 19:56:50|337.42|332.02|337.24|331.84|337.42|332.02|337.22|331.82|20
1642795020000|2022-01-21 19:57:00|337.23|331.83|337.03|331.63|337.25|331.85|337.02|331.62|18
1642795030000|2022-01-21 19:57:10|337|331.6|337.29|331.89|337.34|331.94|336.94|331.54|31
1642795040000|2022-01-21 19:57:20|337.3|331.9|337.49|332.09|337.55|332.15|337.3|331.9|33
1642795050000|2022-01-21 19:57:30|337.48|332.08|337.33|331.93|337.48|332.08|337.32|331.92|22
1642795060000|2022-01-21 19:57:40|337.28|331.88|337.29|331.89|337.29|331.89|337.15|331.75|15
1642795070000|2022-01-21 19:57:50|337.3|331.9|337.37|331.97|337.38|331.98|337.27|331.87|19
1642795080000|2022-01-21 19:58:00|337.38|331.98|337.36|331.96|337.39|331.99|337.34|331.94|20
1642795090000|2022-01-21 19:58:10|337.35|331.95|337.35|331.95|337.37|331.97|337.34|331.94|11
1642795100000|2022-01-21 19:58:20|337.39|331.99|337.31|331.91|337.39|331.99|337.23|331.83|22
1642795110000|2022-01-21 19:58:30|337.3|331.9|337.1|331.7|337.3|331.9|337.1|331.7|21
1642795120000|2022-01-21 19:58:40|337.09|331.69|337.13|331.73|337.13|331.73|336.98|331.58|28
1642795130000|2022-01-21 19:58:50|337.14|331.74|337.13|331.73|337.2|331.8|337.13|331.73|14
1642795140000|2022-01-21 19:59:00|337.14|331.74|337.1|331.7|337.14|331.74|337.07|331.67|10
1642795150000|2022-01-21 19:59:10|337.11|331.71|337.07|331.67|337.18|331.78|337.07|331.67|24
1642795160000|2022-01-21 19:59:20|337.05|331.65|336.62|331.22|337.05|331.65|336.61|331.21|26
1642795170000|2022-01-21 19:59:30|336.69|331.29|336.56|331.16|336.78|331.38|336.56|331.16|18
1642795180000|2022-01-21 19:59:40|336.55|331.15|336.3|330.9|336.55|331.15|336.28|330.88|25
1642795190000|2022-01-21 19:59:50|336.31|330.91|336.45|331.05|336.48|331.08|336.3|330.9|26
1642795200000|2022-01-21 20:00:00|336.46|331.06|336.54|331.14|336.54|331.14|336.34|330.94|28
1642795210000|2022-01-21 20:00:10|336.53|331.13|336.69|331.29|336.8|331.4|336.52|331.12|25
1642795220000|2022-01-21 20:00:20|336.71|331.31|336.92|331.52|336.92|331.52|336.7|331.3|28
1642795230000|2022-01-21 20:00:30|336.93|331.53|336.8|331.4|336.93|331.53|336.72|331.32|27
1642795240000|2022-01-21 20:00:40|336.82|331.42|337.1|331.7|337.1|331.7|336.8|331.4|22
1642795250000|2022-01-21 20:00:50|337.09|331.69|337.36|331.96|337.43|332.03|337.09|331.69|30
1642795260000|2022-01-21 20:01:00|337.37|331.97|337.38|331.98|337.47|332.07|337.35|331.95|19
1642795270000|2022-01-21 20:01:10|337.4|332|337.5|332.1|337.51|332.11|337.4|332|21
1642795280000|2022-01-21 20:01:20|337.49|332.09|337.51|332.11|337.52|332.12|337.29|331.89|26
1642795290000|2022-01-21 20:01:30|337.52|332.12|337.5|332.1|337.52|332.12|337.42|332.02|21
1642795300000|2022-01-21 20:01:40|337.56|332.16|337.55|332.15|337.56|332.16|337.47|332.07|21
1642795310000|2022-01-21 20:01:50|337.54|332.14|337.39|331.99|337.54|332.14|337.39|331.99|16
1642795320000|2022-01-21 20:02:00|337.38|331.98|337.46|332.06|337.47|332.07|337.23|331.83|24
1642795330000|2022-01-21 20:02:10|337.45|332.05|337.46|332.06|337.46|332.06|337.39|331.99|15
1642795340000|2022-01-21 20:02:20|337.48|332.08|337.55|332.15|337.55|332.15|337.46|332.06|9
1642795350000|2022-01-21 20:02:30|337.54|332.14|337.37|331.97|337.55|332.15|337.35|331.95|25
1642795360000|2022-01-21 20:02:40|337.38|331.98|337.43|332.03|337.43|332.03|337.35|331.95|17
1642795370000|2022-01-21 20:02:50|337.42|332.02|337.59|332.19|337.6|332.2|337.42|332.02|12
1642795380000|2022-01-21 20:03:00|337.63|332.23|337.87|332.47|337.9|332.5|337.61|332.21|16
1642795390000|2022-01-21 20:03:10|337.88|332.48|337.59|332.19|337.88|332.48|337.58|332.18|30
1642795400000|2022-01-21 20:03:20|337.6|332.2|337.48|332.08|337.6|332.2|337.44|332.04|30
1642795410000|2022-01-21 20:03:30|337.46|332.06|337.42|332.02|337.46|332.06|337.33|331.93|26
1642795420000|2022-01-21 20:03:40|337.4|332|337.49|332.09|337.57|332.17|337.38|331.98|26
1642795430000|2022-01-21 20:03:50|337.52|332.12|337.69|332.29|337.69|332.29|337.52|332.12|23
1642795440000|2022-01-21 20:04:00|337.71|332.31|337.8|332.4|337.9|332.5|337.71|332.31|21
1642795450000|2022-01-21 20:04:10|337.74|332.34|337.55|332.15|337.74|332.34|337.55|332.15|21
1642795460000|2022-01-21 20:04:20|337.53|332.13|337.52|332.12|337.58|332.18|337.52|332.12|18
1642795470000|2022-01-21 20:04:30|337.48|332.08|337.4|332|337.51|332.11|337.39|331.99|22
1642795480000|2022-01-21 20:04:40|337.41|332.01|337.44|332.04|337.51|332.11|337.39|331.99|23
1642795490000|2022-01-21 20:04:50|337.45|332.05|337.27|331.87|337.46|332.06|337.19|331.79|19
1642795500000|2022-01-21 20:05:00|337.26|331.86|337.48|332.08|337.48|332.08|337.26|331.86|18
1642795510000|2022-01-21 20:05:10|337.47|332.07|337.46|332.06|337.65|332.25|337.46|332.06|29
1642795520000|2022-01-21 20:05:20|337.43|332.03|337.21|331.81|337.44|332.04|337.21|331.81|28
1642795530000|2022-01-21 20:05:30|337.2|331.8|337.19|331.79|337.2|331.8|337.17|331.77|16
1642795540000|2022-01-21 20:05:40|337.2|331.8|337.44|332.04|337.45|332.05|337.2|331.8|26
1642795550000|2022-01-21 20:05:50|337.43|332.03|337.46|332.06|337.48|332.08|337.39|331.99|20
1642795560000|2022-01-21 20:06:00|337.43|332.03|337.21|331.81|337.43|332.03|337.21|331.81|32
1642795570000|2022-01-21 20:06:10|337.23|331.83|336.97|331.57|337.23|331.83|336.96|331.56|24
1642795580000|2022-01-21 20:06:20|336.96|331.56|336.7|331.3|336.96|331.56|336.68|331.28|28
1642795590000|2022-01-21 20:06:30|336.69|331.29|336.57|331.17|336.83|331.43|336.55|331.15|29
1642795600000|2022-01-21 20:06:40|336.59|331.19|336.53|331.13|336.67|331.27|336.53|331.13|24
1642795610000|2022-01-21 20:06:50|336.52|331.12|336.44|331.04|336.52|331.12|336.4|331|21
1642795620000|2022-01-21 20:07:00|336.46|331.06|336.13|330.73|336.46|331.06|336.09|330.69|29
1642795630000|2022-01-21 20:07:10|336.12|330.72|336.25|330.85|336.38|330.98|336.11|330.71|33
1642795640000|2022-01-21 20:07:20|336.24|330.84|336.23|330.83|336.28|330.88|336.19|330.79|30
1642795650000|2022-01-21 20:07:30|336.19|330.79|336.01|330.61|336.2|330.8|336.01|330.61|32
1642795660000|2022-01-21 20:07:40|336.04|330.64|335.52|330.12|336.06|330.66|335.48|330.08|35
1642795670000|2022-01-21 20:07:50|335.55|330.15|335.65|330.25|335.79|330.39|335.55|330.15|31
1642795680000|2022-01-21 20:08:00|335.67|330.27|335.87|330.47|335.87|330.47|335.61|330.21|30
1642795690000|2022-01-21 20:08:10|335.82|330.42|335.83|330.43|335.99|330.59|335.82|330.42|31
1642795700000|2022-01-21 20:08:20|335.8|330.4|335.44|330.04|335.82|330.42|335.44|330.04|27
1642795710000|2022-01-21 20:08:30|335.43|330.03|335.28|329.88|335.61|330.21|335.28|329.88|28
1642795720000|2022-01-21 20:08:40|335.32|329.92|334.82|329.42|335.32|329.92|334.7|329.3|37
1642795730000|2022-01-21 20:08:50|334.77|329.37|334.81|329.41|334.86|329.46|334.77|329.37|28
1642795740000|2022-01-21 20:09:00|334.82|329.42|334.95|329.55|334.95|329.55|334.76|329.36|26
1642795750000|2022-01-21 20:09:10|334.92|329.52|335.21|329.81|335.22|329.82|334.84|329.44|32
1642795760000|2022-01-21 20:09:20|335.23|329.83|335.3|329.9|335.36|329.96|335.02|329.62|29
1642795770000|2022-01-21 20:09:30|335.35|329.95|335.25|329.85|335.37|329.97|335.14|329.74|36
1642795780000|2022-01-21 20:09:40|335.24|329.84|335.34|329.94|335.35|329.95|335.23|329.83|22
1642795790000|2022-01-21 20:09:50|335.33|329.93|334.98|329.58|335.33|329.93|334.97|329.57|29
1642795800000|2022-01-21 20:10:00|334.97|329.57|334.78|329.38|335|329.6|334.75|329.35|22
1642795810000|2022-01-21 20:10:10|334.77|329.37|334.76|329.36|334.85|329.45|334.76|329.36|21
1642795820000|2022-01-21 20:10:20|334.77|329.37|335|329.6|335.03|329.63|334.77|329.37|20
1642795830000|2022-01-21 20:10:30|335.03|329.63|335.11|329.71|335.13|329.73|335.01|329.61|29
1642795840000|2022-01-21 20:10:40|335.12|329.72|335.13|329.73|335.15|329.75|335.05|329.65|20
1642795850000|2022-01-21 20:10:50|335.16|329.76|335.26|329.86|335.29|329.89|335.16|329.76|28
1642795860000|2022-01-21 20:11:00|335.25|329.85|335.4|330|335.57|330.17|335.24|329.84|31
1642795870000|2022-01-21 20:11:10|335.35|329.95|335.16|329.76|335.39|329.99|335.03|329.63|34
1642795880000|2022-01-21 20:11:20|335.11|329.71|335.18|329.78|335.18|329.78|335.07|329.67|24
1642795890000|2022-01-21 20:11:30|335.12|329.72|334.95|329.55|335.12|329.72|334.94|329.54|31
1642795900000|2022-01-21 20:11:40|334.89|329.49|334.84|329.44|334.91|329.51|334.78|329.38|22
1642795910000|2022-01-21 20:11:50|334.86|329.46|334.46|329.06|334.86|329.46|334.4|329|26
1642795920000|2022-01-21 20:12:00|334.47|329.07|334.63|329.23|334.68|329.28|334.47|329.07|30
1642795930000|2022-01-21 20:12:10|334.64|329.24|334.58|329.18|334.79|329.39|334.58|329.18|28
1642795940000|2022-01-21 20:12:20|334.57|329.17|334.49|329.09|334.57|329.17|334.31|328.91|29
1642795950000|2022-01-21 20:12:30|334.47|329.07|334.31|328.91|334.51|329.11|334.31|328.91|26
1642795960000|2022-01-21 20:12:40|334.21|328.81|334.34|328.94|334.34|328.94|334.06|328.66|32
1642795970000|2022-01-21 20:12:50|334.31|328.91|334.39|328.99|334.62|329.22|334.29|328.89|36
1642795980000|2022-01-21 20:13:00|334.4|329|334.13|328.73|334.4|329|334.06|328.66|23
1642795990000|2022-01-21 20:13:10|334.1|328.7|334.16|328.76|334.35|328.95|334.1|328.7|29
1642796000000|2022-01-21 20:13:20|334.17|328.77|334.34|328.94|334.38|328.98|334.16|328.76|31
1642796010000|2022-01-21 20:13:30|334.33|328.93|334.62|329.22|334.62|329.22|334.33|328.93|30
1642796020000|2022-01-21 20:13:40|334.65|329.25|334.32|328.92|334.75|329.35|334.32|328.92|34
1642796030000|2022-01-21 20:13:50|334.26|328.86|334.19|328.79|334.35|328.95|334.16|328.76|20
1642796040000|2022-01-21 20:14:00|334.2|328.8|334.09|328.69|334.28|328.88|333.98|328.58|31
1642796050000|2022-01-21 20:14:10|334.07|328.67|333.68|328.28|334.09|328.69|333.66|328.26|26
1642796060000|2022-01-21 20:14:20|333.7|328.3|333.16|327.76|333.76|328.36|333.11|327.71|29
1642796070000|2022-01-21 20:14:30|333.17|327.77|333.24|327.84|333.31|327.91|333.16|327.76|26
1642796080000|2022-01-21 20:14:40|333.2|327.8|332.52|327.12|333.28|327.88|332.52|327.12|32
1642796090000|2022-01-21 20:14:50|332.49|327.09|332.53|327.13|332.56|327.16|332.06|326.66|37
1642796100000|2022-01-21 20:15:00|332.52|327.12|332.21|326.81|332.66|327.26|332.21|326.81|32
1642796110000|2022-01-21 20:15:10|332.19|326.79|332.33|326.93|332.33|326.93|332.01|326.61|34
1642796120000|2022-01-21 20:15:20|332.36|326.96|332.87|327.47|332.93|327.53|332.34|326.94|33
1642796130000|2022-01-21 20:15:30|332.85|327.45|333.2|327.8|333.2|327.8|332.85|327.45|28
1642796140000|2022-01-21 20:15:40|333.19|327.79|332.72|327.32|333.2|327.8|332.71|327.31|33
1642796150000|2022-01-21 20:15:50|332.62|327.22|332.88|327.48|332.89|327.49|332.58|327.18|31
1642796160000|2022-01-21 20:16:00|332.9|327.5|333.03|327.63|333.09|327.69|332.8|327.4|25
1642796170000|2022-01-21 20:16:10|333.06|327.66|333.01|327.61|333.1|327.7|332.87|327.47|27
1642796180000|2022-01-21 20:16:20|333.04|327.64|333.21|327.81|333.25|327.85|333|327.6|28
1642796190000|2022-01-21 20:16:30|333.22|327.82|333.63|328.23|333.63|328.23|333.21|327.81|25
1642796200000|2022-01-21 20:16:40|333.62|328.22|334.25|328.85|334.34|328.94|333.62|328.22|32
1642796210000|2022-01-21 20:16:50|334.32|328.92|334.7|329.3|334.7|329.3|334.28|328.88|35
1642796220000|2022-01-21 20:17:00|334.66|329.26|334.71|329.31|334.98|329.58|334.66|329.26|35
1642796230000|2022-01-21 20:17:10|334.67|329.27|334.61|329.21|334.67|329.27|334.47|329.07|28
1642796240000|2022-01-21 20:17:20|334.59|329.19|334.46|329.06|334.59|329.19|334.38|328.98|30
1642796250000|2022-01-21 20:17:30|334.47|329.07|334.94|329.54|335|329.6|334.47|329.07|29
1642796260000|2022-01-21 20:17:40|335|329.6|335.49|330.09|335.49|330.09|335|329.6|33
1642796270000|2022-01-21 20:17:50|335.46|330.06|335.72|330.32|335.77|330.37|335.45|330.05|27
1642796280000|2022-01-21 20:18:00|335.71|330.31|335.74|330.34|335.77|330.37|335.44|330.04|28
1642796290000|2022-01-21 20:18:10|335.77|330.37|336.41|331.01|336.41|331.01|335.77|330.37|32
1642796300000|2022-01-21 20:18:20|336.43|331.03|336.61|331.21|336.9|331.5|336.42|331.02|32
1642796310000|2022-01-21 20:18:30|336.62|331.22|336.51|331.11|336.64|331.24|336.13|330.73|33
1642796320000|2022-01-21 20:18:40|336.52|331.12|336.61|331.21|336.65|331.25|336.4|331|31
1642796330000|2022-01-21 20:18:50|336.62|331.22|336.79|331.39|336.81|331.41|336.57|331.17|29
1642796340000|2022-01-21 20:19:00|336.81|331.41|337.08|331.68|337.08|331.68|336.77|331.37|33
1642796350000|2022-01-21 20:19:10|337.06|331.66|337.06|331.66|337.13|331.73|336.78|331.38|33
1642796360000|2022-01-21 20:19:20|337.1|331.7|336.68|331.28|337.12|331.72|336.61|331.21|37
1642796370000|2022-01-21 20:19:30|336.66|331.26|336.37|330.97|336.71|331.31|336.32|330.92|33
1642796380000|2022-01-21 20:19:40|336.39|330.99|336.45|331.05|336.53|331.13|336.39|330.99|26
1642796390000|2022-01-21 20:19:50|336.44|331.04|336.56|331.16|336.58|331.18|336.38|330.98|32
1642796400000|2022-01-21 20:20:00|336.55|331.15|336.18|330.78|336.55|331.15|336.12|330.72|36
1642796410000|2022-01-21 20:20:10|336.2|330.8|335.86|330.46|336.22|330.82|335.86|330.46|29
1642796420000|2022-01-21 20:20:20|335.83|330.43|335.42|330.02|335.83|330.43|335.3|329.9|30
1642796430000|2022-01-21 20:20:30|335.4|330|335.43|330.03|335.61|330.21|335.4|330|31
1642796440000|2022-01-21 20:20:40|335.45|330.05|335.3|329.9|335.51|330.11|335.24|329.84|30
1642796450000|2022-01-21 20:20:50|335.32|329.92|335.19|329.79|335.37|329.97|335.18|329.78|16
1642796460000|2022-01-21 20:21:00|335.14|329.74|335.45|330.05|335.5|330.1|335.14|329.74|30
1642796470000|2022-01-21 20:21:10|335.4|330|335.22|329.82|335.4|330|335.14|329.74|30
1642796480000|2022-01-21 20:21:20|335.27|329.87|335.46|330.06|335.46|330.06|335.27|329.87|31
1642796490000|2022-01-21 20:21:30|335.48|330.08|335.62|330.22|335.66|330.26|335.47|330.07|26
1642796500000|2022-01-21 20:21:40|335.64|330.24|335.35|329.95|335.67|330.27|335.23|329.83|28
1642796510000|2022-01-21 20:21:50|335.32|329.92|334.94|329.54|335.33|329.93|334.94|329.54|32
1642796520000|2022-01-21 20:22:00|334.98|329.58|335.01|329.61|335.06|329.66|334.9|329.5|29
1642796530000|2022-01-21 20:22:10|335.02|329.62|335.03|329.63|335.17|329.77|334.97|329.57|30
1642796540000|2022-01-21 20:22:20|335.04|329.64|334.97|329.57|335.09|329.69|334.74|329.34|33
1642796550000|2022-01-21 20:22:30|334.94|329.54|334.96|329.56|334.99|329.59|334.87|329.47|28
1642796560000|2022-01-21 20:22:40|334.98|329.58|334.78|329.38|335.03|329.63|334.77|329.37|26
1642796570000|2022-01-21 20:22:50|334.77|329.37|334.81|329.41|334.86|329.46|334.7|329.3|22
1642796580000|2022-01-21 20:23:00|334.88|329.48|334.98|329.58|335.03|329.63|334.84|329.44|28
1642796590000|2022-01-21 20:23:10|335.03|329.63|335.33|329.93|335.42|330.02|334.99|329.59|35
1642796600000|2022-01-21 20:23:20|335.28|329.88|335.44|330.04|335.65|330.25|335.13|329.73|35
1642796610000|2022-01-21 20:23:30|335.43|330.03|335.68|330.28|335.73|330.33|335.36|329.96|32
1642796620000|2022-01-21 20:23:40|335.69|330.29|335.43|330.03|335.69|330.29|335.43|330.03|28
1642796630000|2022-01-21 20:23:50|335.41|330.01|335.15|329.75|335.41|330.01|335.12|329.72|25
1642796640000|2022-01-21 20:24:00|335.16|329.76|335.6|330.2|335.61|330.21|335.16|329.76|32
1642796650000|2022-01-21 20:24:10|335.63|330.23|335.3|329.9|335.73|330.33|335.25|329.85|26
1642796660000|2022-01-21 20:24:20|335.29|329.89|335.45|330.05|335.46|330.06|335.21|329.81|30
1642796670000|2022-01-21 20:24:30|335.42|330.02|335.37|329.97|335.47|330.07|335.32|329.92|27
1642796680000|2022-01-21 20:24:40|335.35|329.95|335.72|330.32|335.74|330.34|335.35|329.95|34
1642796690000|2022-01-21 20:24:50|335.73|330.33|335.68|330.28|335.77|330.37|335.54|330.14|22
1642796700000|2022-01-21 20:25:00|335.67|330.27|335.52|330.12|335.69|330.29|335.45|330.05|25
1642796710000|2022-01-21 20:25:10|335.51|330.11|335.76|330.36|335.8|330.4|335.5|330.1|27
1642796720000|2022-01-21 20:25:20|335.8|330.4|335.61|330.21|335.82|330.42|335.6|330.2|24
1642796730000|2022-01-21 20:25:30|335.65|330.25|335.44|330.04|335.65|330.25|335.42|330.02|20
1642796740000|2022-01-21 20:25:40|335.45|330.05|335.46|330.06|335.56|330.16|335.45|330.05|20
1642796750000|2022-01-21 20:25:50|335.47|330.07|335.45|330.05|335.55|330.15|335.39|329.99|32
1642796760000|2022-01-21 20:26:00|335.46|330.06|335.52|330.12|335.61|330.21|335.45|330.05|27
1642796770000|2022-01-21 20:26:10|335.48|330.08|335.5|330.1|335.6|330.2|335.45|330.05|26
1642796780000|2022-01-21 20:26:20|335.47|330.07|335.2|329.8|335.47|330.07|335.11|329.71|30
1642796790000|2022-01-21 20:26:30|335.21|329.81|335.18|329.78|335.25|329.85|335.17|329.77|21
1642796800000|2022-01-21 20:26:40|335.19|329.79|335.15|329.75|335.23|329.83|335.15|329.75|18
1642796810000|2022-01-21 20:26:50|335.14|329.74|334.72|329.32|335.14|329.74|334.63|329.23|34
1642796820000|2022-01-21 20:27:00|334.7|329.3|334.72|329.32|334.78|329.38|334.53|329.13|32
1642796830000|2022-01-21 20:27:10|334.68|329.28|334.38|328.98|334.71|329.31|334.38|328.98|26
1642796840000|2022-01-21 20:27:20|334.39|328.99|334.41|329.01|334.53|329.13|334.39|328.99|25
1642796850000|2022-01-21 20:27:30|334.43|329.03|334.26|328.86|334.45|329.05|334.21|328.81|31
1642796860000|2022-01-21 20:27:40|334.22|328.82|334.14|328.74|334.32|328.92|334.14|328.74|35
1642796870000|2022-01-21 20:27:50|334.15|328.75|334.09|328.69|334.16|328.76|333.94|328.54|29
1642796880000|2022-01-21 20:28:00|334.1|328.7|334.28|328.88|334.34|328.94|334.07|328.67|21
1642796890000|2022-01-21 20:28:10|334.31|328.91|333.97|328.57|334.39|328.99|333.97|328.57|24
1642796900000|2022-01-21 20:28:20|333.99|328.59|333.94|328.54|334.23|328.83|333.94|328.54|31
1642796910000|2022-01-21 20:28:30|333.93|328.53|333.93|328.53|333.98|328.58|333.81|328.41|24
1642796920000|2022-01-21 20:28:40|333.94|328.54|333.83|328.43|333.94|328.54|333.78|328.38|27
1642796930000|2022-01-21 20:28:50|333.78|328.38|333.74|328.34|333.78|328.38|333.64|328.24|26
1642796940000|2022-01-21 20:29:00|333.75|328.35|333.71|328.31|333.78|328.38|333.62|328.22|32
1642796950000|2022-01-21 20:29:10|333.73|328.33|334.02|328.62|334.06|328.66|333.72|328.32|33
1642796960000|2022-01-21 20:29:20|334.07|328.67|334|328.6|334.1|328.7|333.82|328.42|27
1642796970000|2022-01-21 20:29:30|333.95|328.55|334|328.6|334.04|328.64|333.92|328.52|28
1642796980000|2022-01-21 20:29:40|334.02|328.62|333.74|328.34|334.1|328.7|333.74|328.34|31
1642796990000|2022-01-21 20:29:50|333.77|328.37|333.57|328.17|333.79|328.39|333.57|328.17|31
1642797000000|2022-01-21 20:30:00|333.58|328.18|333.85|328.45|333.91|328.51|333.53|328.13|30
1642797010000|2022-01-21 20:30:10|333.91|328.51|334.42|329.02|334.42|329.02|333.83|328.43|27
1642797020000|2022-01-21 20:30:20|334.43|329.03|334.16|328.76|334.56|329.16|334.12|328.72|33
1642797030000|2022-01-21 20:30:30|334.12|328.72|333.74|328.34|334.12|328.72|333.73|328.33|36
1642797040000|2022-01-21 20:30:40|333.78|328.38|333.91|328.51|334.01|328.61|333.78|328.38|33
1642797050000|2022-01-21 20:30:50|333.93|328.53|334.31|328.91|334.31|328.91|333.93|328.53|34
1642797060000|2022-01-21 20:31:00|334.33|328.93|334.48|329.08|334.51|329.11|334.26|328.86|25
1642797070000|2022-01-21 20:31:10|334.49|329.09|334.47|329.07|334.51|329.11|334.4|329|26
1642797080000|2022-01-21 20:31:20|334.45|329.05|334.52|329.12|334.78|329.38|334.37|328.97|30
1642797090000|2022-01-21 20:31:30|334.53|329.13|334.61|329.21|334.68|329.28|334.53|329.13|29
1642797100000|2022-01-21 20:31:40|334.63|329.23|334.31|328.91|334.63|329.23|334.3|328.9|27
1642797110000|2022-01-21 20:31:50|334.3|328.9|334.35|328.95|334.4|329|334.24|328.84|18
1642797120000|2022-01-21 20:32:00|334.34|328.94|334.56|329.16|334.56|329.16|334.24|328.84|25
1642797130000|2022-01-21 20:32:10|334.57|329.17|335.05|329.65|335.05|329.65|334.56|329.16|31
1642797140000|2022-01-21 20:32:20|335.02|329.62|335.28|329.88|335.31|329.91|335.01|329.61|17
1642797150000|2022-01-21 20:32:30|335.31|329.91|335.76|330.36|335.93|330.53|335.3|329.9|33
1642797160000|2022-01-21 20:32:40|335.74|330.34|335.82|330.42|335.95|330.55|335.6|330.2|37
1642797170000|2022-01-21 20:32:50|335.77|330.37|335.6|330.2|335.79|330.39|335.53|330.13|32
1642797180000|2022-01-21 20:33:00|335.64|330.24|335.57|330.17|335.66|330.26|335.39|329.99|33
1642797190000|2022-01-21 20:33:10|335.56|330.16|335.69|330.29|335.76|330.36|335.53|330.13|25
1642797200000|2022-01-21 20:33:20|335.66|330.26|335.22|329.82|335.69|330.29|335.22|329.82|32
1642797210000|2022-01-21 20:33:30|335.23|329.83|335.4|330|335.52|330.12|335.23|329.83|24
1642797220000|2022-01-21 20:33:40|335.36|329.96|335.4|330|335.46|330.06|335.25|329.85|33
1642797230000|2022-01-21 20:33:50|335.38|329.98|335.35|329.95|335.41|330.01|335.31|329.91|27
1642797240000|2022-01-21 20:34:00|335.36|329.96|335.65|330.25|335.79|330.39|335.35|329.95|29
1642797250000|2022-01-21 20:34:10|335.64|330.24|335.72|330.32|335.84|330.44|335.48|330.08|33
1642797260000|2022-01-21 20:34:20|335.71|330.31|335.85|330.45|335.97|330.57|335.71|330.31|29
1642797270000|2022-01-21 20:34:30|335.82|330.42|335.94|330.54|336.12|330.72|335.79|330.39|33
1642797280000|2022-01-21 20:34:40|335.93|330.53|335.88|330.48|335.98|330.58|335.79|330.39|28
1642797290000|2022-01-21 20:34:50|335.87|330.47|335.83|330.43|335.91|330.51|335.75|330.35|23
1642797300000|2022-01-21 20:35:00|335.82|330.42|335.94|330.54|336.01|330.61|335.75|330.35|34
1642797310000|2022-01-21 20:35:10|335.93|330.53|335.77|330.37|335.93|330.53|335.69|330.29|28
1642797320000|2022-01-21 20:35:20|335.76|330.36|336.06|330.66|336.09|330.69|335.76|330.36|36
1642797330000|2022-01-21 20:35:30|336.05|330.65|336.04|330.64|336.16|330.76|335.98|330.58|29
1642797340000|2022-01-21 20:35:40|335.98|330.58|335.86|330.46|336.05|330.65|335.84|330.44|31
1642797350000|2022-01-21 20:35:50|335.85|330.45|336.16|330.76|336.17|330.77|335.83|330.43|30
1642797360000|2022-01-21 20:36:00|336.15|330.75|335.99|330.59|336.17|330.77|335.99|330.59|29
1642797370000|2022-01-21 20:36:10|335.97|330.57|335.81|330.41|335.99|330.59|335.79|330.39|25
1642797380000|2022-01-21 20:36:20|335.83|330.43|335.91|330.51|336.09|330.69|335.83|330.43|29
1642797390000|2022-01-21 20:36:30|335.92|330.52|335.78|330.38|335.94|330.54|335.78|330.38|23
1642797400000|2022-01-21 20:36:40|335.77|330.37|335.49|330.09|335.77|330.37|335.45|330.05|30
1642797410000|2022-01-21 20:36:50|335.51|330.11|335.68|330.28|335.74|330.34|335.46|330.06|30
1642797420000|2022-01-21 20:37:00|335.66|330.26|335.68|330.28|335.82|330.42|335.58|330.18|28
1642797430000|2022-01-21 20:37:10|335.67|330.27|335.64|330.24|335.73|330.33|335.61|330.21|26
1642797440000|2022-01-21 20:37:20|335.61|330.21|335.59|330.19|335.67|330.27|335.53|330.13|25
1642797450000|2022-01-21 20:37:30|335.6|330.2|335.66|330.26|335.69|330.29|335.59|330.19|30
1642797460000|2022-01-21 20:37:40|335.65|330.25|335.4|330|335.65|330.25|335.33|329.93|24
1642797470000|2022-01-21 20:37:50|335.39|329.99|335.39|329.99|335.48|330.08|335.33|329.93|24
1642797480000|2022-01-21 20:38:00|335.36|329.96|335.71|330.31|335.72|330.32|335.29|329.89|26
1642797490000|2022-01-21 20:38:10|335.74|330.34|335.78|330.38|335.84|330.44|335.74|330.34|30
1642797500000|2022-01-21 20:38:20|335.79|330.39|335.91|330.51|335.95|330.55|335.77|330.37|27
1642797510000|2022-01-21 20:38:30|335.84|330.44|335.69|330.29|335.84|330.44|335.69|330.29|31
1642797520000|2022-01-21 20:38:40|335.73|330.33|335.94|330.54|335.94|330.54|335.72|330.32|31
1642797530000|2022-01-21 20:38:50|335.93|330.53|335.92|330.52|335.94|330.54|335.85|330.45|23
1642797540000|2022-01-21 20:39:00|335.93|330.53|336.03|330.63|336.07|330.67|335.93|330.53|21
1642797550000|2022-01-21 20:39:10|336.05|330.65|336.1|330.7|336.14|330.74|335.96|330.56|32
1642797560000|2022-01-21 20:39:20|336.13|330.73|336.56|331.16|336.56|331.16|336.1|330.7|28
1642797570000|2022-01-21 20:39:30|336.55|331.15|336.48|331.08|336.57|331.17|336.4|331|21
1642797580000|2022-01-21 20:39:40|336.5|331.1|336.67|331.27|336.67|331.27|336.46|331.06|30
1642797590000|2022-01-21 20:39:50|336.66|331.26|336.92|331.52|336.92|331.52|336.66|331.26|26
1642797600000|2022-01-21 20:40:00|336.9|331.5|337.46|332.06|337.57|332.17|336.78|331.38|33
1642797610000|2022-01-21 20:40:10|337.49|332.09|337.64|332.24|337.67|332.27|337.46|332.06|29
1642797620000|2022-01-21 20:40:20|337.67|332.27|338.09|332.69|338.11|332.71|337.67|332.27|31
1642797630000|2022-01-21 20:40:30|338.12|332.72|338.71|333.31|338.86|333.46|338.1|332.7|35
1642797640000|2022-01-21 20:40:40|338.68|333.28|338.91|333.51|339.02|333.62|338.53|333.13|34
1642797650000|2022-01-21 20:40:50|338.89|333.49|339.06|333.66|339.16|333.76|338.89|333.49|33
1642797660000|2022-01-21 20:41:00|339.1|333.7|339.12|333.72|339.29|333.89|339.05|333.65|31
1642797670000|2022-01-21 20:41:10|339.1|333.7|338.69|333.29|339.1|333.7|338.69|333.29|35
1642797680000|2022-01-21 20:41:20|338.68|333.28|338.85|333.45|338.88|333.48|338.56|333.16|32
1642797690000|2022-01-21 20:41:30|338.83|333.43|338.67|333.27|339.01|333.61|338.62|333.22|31
1642797700000|2022-01-21 20:41:40|338.66|333.26|338.7|333.3|338.78|333.38|338.62|333.22|31
1642797710000|2022-01-21 20:41:50|338.73|333.33|338.67|333.27|338.85|333.45|338.67|333.27|24
1642797720000|2022-01-21 20:42:00|338.68|333.28|338.81|333.41|338.91|333.51|338.67|333.27|25
1642797730000|2022-01-21 20:42:10|338.79|333.39|338.73|333.33|338.85|333.45|338.65|333.25|30
1642797740000|2022-01-21 20:42:20|338.69|333.29|338.49|333.09|338.69|333.29|338.49|333.09|22
1642797750000|2022-01-21 20:42:30|338.47|333.07|338.58|333.18|338.58|333.18|338.46|333.06|22
1642797760000|2022-01-21 20:42:40|338.55|333.15|338.48|333.08|338.56|333.16|338.45|333.05|22
1642797770000|2022-01-21 20:42:50|338.51|333.11|338.44|333.04|338.52|333.12|338.42|333.02|19
1642797780000|2022-01-21 20:43:00|338.43|333.03|338.19|332.79|338.45|333.05|338.17|332.77|25
1642797790000|2022-01-21 20:43:10|338.18|332.78|338.08|332.68|338.18|332.78|338.05|332.65|29
1642797800000|2022-01-21 20:43:20|338.09|332.69|338.1|332.7|338.11|332.71|338.04|332.64|10
1642797810000|2022-01-21 20:43:30|338.11|332.71|338.2|332.8|338.32|332.92|338.1|332.7|25
1642797820000|2022-01-21 20:43:40|338.22|332.82|338.57|333.17|338.57|333.17|338.22|332.82|24
1642797830000|2022-01-21 20:43:50|338.61|333.21|338.53|333.13|338.64|333.24|338.52|333.12|25
1642797840000|2022-01-21 20:44:00|338.54|333.14|338.3|332.9|338.6|333.2|338.23|332.83|32
1642797850000|2022-01-21 20:44:10|338.28|332.88|338.48|333.08|338.48|333.08|338.28|332.88|26
1642797860000|2022-01-21 20:44:20|338.51|333.11|338.31|332.91|338.54|333.14|338.29|332.89|30
1642797870000|2022-01-21 20:44:30|338.28|332.88|338.19|332.79|338.29|332.89|338.14|332.74|22
1642797880000|2022-01-21 20:44:40|338.17|332.77|337.92|332.52|338.17|332.77|337.83|332.43|25
1642797890000|2022-01-21 20:44:50|337.94|332.54|337.66|332.26|337.96|332.56|337.61|332.21|38
1642797900000|2022-01-21 20:45:00|337.67|332.27|337.61|332.21|337.94|332.54|337.56|332.16|36
1642797910000|2022-01-21 20:45:10|337.63|332.23|337.69|332.29|337.69|332.29|337.52|332.12|32
1642797920000|2022-01-21 20:45:20|337.7|332.3|337.54|332.14|337.72|332.32|337.53|332.13|25
1642797930000|2022-01-21 20:45:30|337.53|332.13|337.48|332.08|337.57|332.17|337.47|332.07|24
1642797940000|2022-01-21 20:45:40|337.46|332.06|336.37|330.97|337.46|332.06|336.35|330.95|33
1642797950000|2022-01-21 20:45:50|336.33|330.93|336.51|331.11|336.55|331.15|336.33|330.93|20
1642797960000|2022-01-21 20:46:00|336.55|331.15|336.57|331.17|336.57|331.17|336.35|330.95|33
1642797970000|2022-01-21 20:46:10|336.55|331.15|336.54|331.14|336.77|331.37|336.53|331.13|29
1642797980000|2022-01-21 20:46:20|336.52|331.12|336.27|330.87|336.59|331.19|336.26|330.86|34
1642797990000|2022-01-21 20:46:30|336.28|330.88|336.39|330.99|336.42|331.02|336.28|330.88|17
1642798000000|2022-01-21 20:46:40|336.4|331|336.43|331.03|336.5|331.1|336.38|330.98|24
1642798010000|2022-01-21 20:46:50|336.46|331.06|336.35|330.95|336.48|331.08|336.33|330.93|21
1642798020000|2022-01-21 20:47:00|336.36|330.96|336.37|330.97|336.51|331.11|336.36|330.96|26
1642798030000|2022-01-21 20:47:10|336.36|330.96|336.53|331.13|336.53|331.13|336.34|330.94|27
1642798040000|2022-01-21 20:47:20|336.52|331.12|336.47|331.07|336.53|331.13|336.45|331.05|20
1642798050000|2022-01-21 20:47:30|336.45|331.05|336.78|331.38|336.78|331.38|336.45|331.05|22
1642798060000|2022-01-21 20:47:40|336.7|331.3|336.78|331.38|336.85|331.45|336.7|331.3|19
1642798070000|2022-01-21 20:47:50|336.84|331.44|336.66|331.26|336.84|331.44|336.65|331.25|21
1642798080000|2022-01-21 20:48:00|336.65|331.25|336.98|331.58|336.99|331.59|336.65|331.25|29
1642798090000|2022-01-21 20:48:10|336.99|331.59|337.25|331.85|337.29|331.89|336.96|331.56|25
1642798100000|2022-01-21 20:48:20|337.26|331.86|337.25|331.85|337.34|331.94|337.24|331.84|24
1642798110000|2022-01-21 20:48:30|337.23|331.83|337.25|331.85|337.33|331.93|337.13|331.73|33
1642798120000|2022-01-21 20:48:40|337.24|331.84|337.3|331.9|337.36|331.96|337.24|331.84|24
1642798130000|2022-01-21 20:48:50|337.29|331.89|337.16|331.76|337.29|331.89|337.1|331.7|28
1642798140000|2022-01-21 20:49:00|337.17|331.77|337.29|331.89|337.31|331.91|337.16|331.76|11
1642798150000|2022-01-21 20:49:10|337.22|331.82|336.79|331.39|337.22|331.82|336.76|331.36|22
1642798160000|2022-01-21 20:49:20|336.77|331.37|336.7|331.3|336.83|331.43|336.67|331.27|35
1642798170000|2022-01-21 20:49:30|336.68|331.28|336.58|331.18|336.7|331.3|336.48|331.08|28
1642798180000|2022-01-21 20:49:40|336.6|331.2|336.65|331.25|336.7|331.3|336.6|331.2|30
1642798190000|2022-01-21 20:49:50|336.66|331.26|336.74|331.34|336.77|331.37|336.63|331.23|22
1642798200000|2022-01-21 20:50:00|336.75|331.35|335.96|330.56|336.75|331.35|335.95|330.55|33
1642798210000|2022-01-21 20:50:10|335.94|330.54|335.66|330.26|336.07|330.67|335.66|330.26|31
1642798220000|2022-01-21 20:50:20|335.63|330.23|335.62|330.22|335.78|330.38|335.56|330.16|31
1642798230000|2022-01-21 20:50:30|335.61|330.21|335.67|330.27|335.78|330.38|335.61|330.21|28
1642798240000|2022-01-21 20:50:40|335.66|330.26|335.8|330.4|335.8|330.4|335.62|330.22|27
1642798250000|2022-01-21 20:50:50|335.89|330.49|335.81|330.41|335.91|330.51|335.71|330.31|31
1642798260000|2022-01-21 20:51:00|335.8|330.4|335.79|330.39|335.85|330.45|335.61|330.21|30
1642798270000|2022-01-21 20:51:10|335.78|330.38|335.8|330.4|335.86|330.46|335.72|330.32|31
1642798280000|2022-01-21 20:51:20|335.78|330.38|336.22|330.82|336.31|330.91|335.76|330.36|32
1642798290000|2022-01-21 20:51:30|336.17|330.77|336.12|330.72|336.3|330.9|336.04|330.64|24
1642798300000|2022-01-21 20:51:40|336.13|330.73|335.93|330.53|336.15|330.75|335.89|330.49|24
1642798310000|2022-01-21 20:51:50|335.91|330.51|335.63|330.23|335.91|330.51|335.63|330.23|23
1642798320000|2022-01-21 20:52:00|335.64|330.24|335.81|330.41|335.81|330.41|335.6|330.2|27
1642798330000|2022-01-21 20:52:10|335.82|330.42|335.58|330.18|335.82|330.42|335.52|330.12|27
1642798340000|2022-01-21 20:52:20|335.56|330.16|335.62|330.22|335.68|330.28|335.56|330.16|24
1642798350000|2022-01-21 20:52:30|335.65|330.25|335.23|329.83|335.71|330.31|335.22|329.82|32
1642798360000|2022-01-21 20:52:40|335.22|329.82|335.13|329.73|335.22|329.82|334.99|329.59|32
1642798370000|2022-01-21 20:52:50|335.16|329.76|335.1|329.7|335.18|329.78|335.04|329.64|34
1642798380000|2022-01-21 20:53:00|335.11|329.71|335.07|329.67|335.18|329.78|334.97|329.57|30
1642798390000|2022-01-21 20:53:10|335.06|329.66|335.14|329.74|335.15|329.75|335.01|329.61|27
1642798400000|2022-01-21 20:53:20|335.13|329.73|335.14|329.74|335.16|329.76|335.09|329.69|22
1642798410000|2022-01-21 20:53:30|335.09|329.69|334.86|329.46|335.12|329.72|334.85|329.45|29
1642798420000|2022-01-21 20:53:40|334.84|329.44|334.68|329.28|334.84|329.44|334.66|329.26|21
1642798430000|2022-01-21 20:53:50|334.67|329.27|334.75|329.35|334.81|329.41|334.67|329.27|15
1642798440000|2022-01-21 20:54:00|334.77|329.37|334.51|329.11|334.77|329.37|334.51|329.11|26
1642798450000|2022-01-21 20:54:10|334.5|329.1|334.41|329.01|334.5|329.1|334.26|328.86|20
1642798460000|2022-01-21 20:54:20|334.33|328.93|334.37|328.97|334.38|328.98|334.31|328.91|25
1642798470000|2022-01-21 20:54:30|334.36|328.96|334.25|328.85|334.36|328.96|334.22|328.82|20
1642798480000|2022-01-21 20:54:40|334.26|328.86|333.88|328.48|334.26|328.86|333.69|328.29|31
1642798490000|2022-01-21 20:54:50|333.89|328.49|334.01|328.61|334.07|328.67|333.89|328.49|26
1642798500000|2022-01-21 20:55:00|334|328.6|334.36|328.96|334.37|328.97|333.92|328.52|37
1642798510000|2022-01-21 20:55:10|334.4|329|334.4|329|334.49|329.09|334.17|328.77|31
1642798520000|2022-01-21 20:55:20|334.43|329.03|334.17|328.77|334.43|329.03|334.09|328.69|34
1642798530000|2022-01-21 20:55:30|334.16|328.76|334.34|328.94|334.34|328.94|334.11|328.71|29
1642798540000|2022-01-21 20:55:40|334.36|328.96|334.43|329.03|334.5|329.1|334.36|328.96|29
1642798550000|2022-01-21 20:55:50|334.42|329.02|334.47|329.07|334.49|329.09|334.29|328.89|27
1642798560000|2022-01-21 20:56:00|334.48|329.08|334.49|329.09|334.57|329.17|334.35|328.95|33
1642798570000|2022-01-21 20:56:10|334.47|329.07|334.48|329.08|334.54|329.14|334.42|329.02|22
1642798580000|2022-01-21 20:56:20|334.46|329.06|334.49|329.09|334.53|329.13|334.46|329.06|21
1642798590000|2022-01-21 20:56:30|334.48|329.08|334.45|329.05|334.49|329.09|334.42|329.02|14
1642798600000|2022-01-21 20:56:40|334.46|329.06|334.49|329.09|334.49|329.09|334.42|329.02|12
1642798610000|2022-01-21 20:56:50|334.5|329.1|334.37|328.97|334.5|329.1|334.37|328.97|20
1642798620000|2022-01-21 20:57:00|334.39|328.99|334.56|329.16|334.56|329.16|334.26|328.86|26
1642798630000|2022-01-21 20:57:10|334.58|329.18|334.96|329.56|334.97|329.57|334.57|329.17|28
1642798640000|2022-01-21 20:57:20|334.98|329.58|335.24|329.84|335.24|329.84|334.98|329.58|26
1642798650000|2022-01-21 20:57:30|335.26|329.86|335.53|330.13|335.53|330.13|335.21|329.81|29
1642798660000|2022-01-21 20:57:40|335.58|330.18|335.48|330.08|335.6|330.2|335.3|329.9|31
1642798670000|2022-01-21 20:57:50|335.47|330.07|335.44|330.04|335.5|330.1|335.39|329.99|26
1642798680000|2022-01-21 20:58:00|335.43|330.03|335.54|330.14|335.54|330.14|335.42|330.02|24
1642798690000|2022-01-21 20:58:10|335.55|330.15|335.65|330.25|335.65|330.25|335.52|330.12|23
1642798700000|2022-01-21 20:58:20|335.67|330.27|335.39|329.99|335.67|330.27|335.39|329.99|32
1642798710000|2022-01-21 20:58:30|335.44|330.04|335.58|330.18|335.58|330.18|335.37|329.97|30
1642798720000|2022-01-21 20:58:40|335.57|330.17|335.64|330.24|335.64|330.24|335.54|330.14|20
1642798730000|2022-01-21 20:58:50|335.66|330.26|335.68|330.28|335.68|330.28|335.61|330.21|18
1642798740000|2022-01-21 20:59:00|335.7|330.3|335.61|330.21|335.71|330.31|335.49|330.09|32
1642798750000|2022-01-21 20:59:10|335.64|330.24|336.16|330.76|336.16|330.76|335.51|330.11|34
1642798760000|2022-01-21 20:59:20|336.13|330.73|337.76|332.36|337.78|332.38|336.13|330.73|35
1642798770000|2022-01-21 20:59:30|337.9|332.5|338.19|332.79|338.23|332.83|337.81|332.41|32
1642798780000|2022-01-21 20:59:40|338.13|332.73|338.42|333.02|338.47|333.07|338.13|332.73|19
1642798790000|2022-01-21 20:59:50|338.47|333.07|337.99|332.59|338.48|333.08|337.74|332.34|32
1642798800000|2022-01-21 21:00:00|337.98|332.58|338.38|332.98|338.45|333.05|337.91|332.51|28
1642798810000|2022-01-21 21:00:10|338.39|332.99|338.3|332.9|338.4|333|338.16|332.76|28
1642798820000|2022-01-21 21:00:20|338.28|332.88|338.47|333.07|338.5|333.1|338.28|332.88|31
1642798830000|2022-01-21 21:00:30|338.46|333.06|338.28|332.88|338.48|333.08|338.27|332.87|30
1642798840000|2022-01-21 21:00:40|338.27|332.87|338.54|333.14|338.54|333.14|338.26|332.86|28
1642798850000|2022-01-21 21:00:50|338.47|333.07|339.22|333.82|339.22|333.82|338.47|333.07|24
1642798860000|2022-01-21 21:01:00|339.24|333.84|339.37|333.97|339.4|334|339.19|333.79|21
1642798870000|2022-01-21 21:01:10|339.38|333.98|339.82|334.42|339.83|334.43|339.38|333.98|14
1642798880000|2022-01-21 21:01:20|339.8|334.4|339.85|334.45|339.85|334.45|339.73|334.33|17
1642798890000|2022-01-21 21:01:30|339.86|334.46|340.06|334.66|340.09|334.69|339.86|334.46|20
1642798900000|2022-01-21 21:01:40|340.05|334.65|340.1|334.7|340.19|334.79|340.02|334.62|30
1642798910000|2022-01-21 21:01:50|340.08|334.68|340.29|334.89|340.29|334.89|340.06|334.66|24
1642798920000|2022-01-21 21:02:00|340.3|334.9|340.67|335.27|340.7|335.3|340.24|334.84|26
1642798930000|2022-01-21 21:02:10|340.69|335.29|340.82|335.42|340.96|335.56|340.68|335.28|25
1642798940000|2022-01-21 21:02:20|340.84|335.44|340.6|335.2|340.85|335.45|340.59|335.19|20
1642798950000|2022-01-21 21:02:30|340.64|335.24|340.32|334.92|340.64|335.24|340.27|334.87|28
1642798960000|2022-01-21 21:02:40|340.31|334.91|340.22|334.82|340.37|334.97|340.22|334.82|30
1642798970000|2022-01-21 21:02:50|340.21|334.81|340.15|334.75|340.28|334.88|340.12|334.72|13
1642798980000|2022-01-21 21:03:00|340.14|334.74|339.92|334.52|340.14|334.74|339.85|334.45|28
1642798990000|2022-01-21 21:03:10|339.91|334.51|339.93|334.53|339.93|334.53|339.84|334.44|12
1642799000000|2022-01-21 21:03:20|339.92|334.52|339.92|334.52|340.03|334.63|339.92|334.52|21
1642799010000|2022-01-21 21:03:30|339.9|334.5|339.83|334.43|339.91|334.51|339.83|334.43|18
1642799020000|2022-01-21 21:03:40|339.82|334.42|339.5|334.1|339.83|334.43|339.5|334.1|24
1642799030000|2022-01-21 21:03:50|339.51|334.11|339.5|334.1|339.53|334.13|339.47|334.07|14
1642799040000|2022-01-21 21:04:00|339.56|334.16|339.41|334.01|339.57|334.17|339.41|334.01|19
1642799050000|2022-01-21 21:04:10|339.42|334.02|339.42|334.02|339.45|334.05|339.41|334.01|12
1642799060000|2022-01-21 21:04:20|339.41|334.01|339.16|333.76|339.41|334.01|339.09|333.69|23
1642799070000|2022-01-21 21:04:30|339.18|333.78|339.22|333.82|339.24|333.84|339.18|333.78|16
1642799080000|2022-01-21 21:04:40|339.21|333.81|339.09|333.69|339.21|333.81|339.09|333.69|20
1642799090000|2022-01-21 21:04:50|339.08|333.68|339.02|333.62|339.12|333.72|338.99|333.59|20
1642799100000|2022-01-21 21:05:00|339.01|333.61|339.02|333.62|339.05|333.65|338.98|333.58|19
1642799110000|2022-01-21 21:05:10|339.03|333.63|339.05|333.65|339.06|333.66|339.02|333.62|11
1642799120000|2022-01-21 21:05:20|339.06|333.66|339.05|333.65|339.1|333.7|339.04|333.64|13
1642799130000|2022-01-21 21:05:30|339.07|333.67|339.25|333.85|339.26|333.86|339|333.6|26
1642799140000|2022-01-21 21:05:40|339.27|333.87|339.25|333.85|339.3|333.9|339.25|333.85|12
1642799150000|2022-01-21 21:05:50|339.26|333.86|339.02|333.62|339.26|333.86|339.02|333.62|18
1642799160000|2022-01-21 21:06:00|339.03|333.63|339.1|333.7|339.1|333.7|339.02|333.62|12
1642799170000|2022-01-21 21:06:10|339.11|333.71|339.31|333.91|339.31|333.91|339.11|333.71|18
1642799180000|2022-01-21 21:06:20|339.32|333.92|339.56|334.16|339.56|334.16|339.32|333.92|12
1642799190000|2022-01-21 21:06:30|339.55|334.15|339.54|334.14|339.56|334.16|339.54|334.14|10
1642799200000|2022-01-21 21:06:40|339.55|334.15|339.76|334.36|339.83|334.43|339.55|334.15|14
1642799210000|2022-01-21 21:06:50|339.75|334.35|339.87|334.47|339.87|334.47|339.63|334.23|21
1642799220000|2022-01-21 21:07:00|339.89|334.49|340.17|334.77|340.17|334.77|339.89|334.49|16
1642799230000|2022-01-21 21:07:10|340.18|334.78|339.9|334.5|340.18|334.78|339.88|334.48|22
1642799240000|2022-01-21 21:07:20|339.91|334.51|340.07|334.67|340.07|334.67|339.91|334.51|13
1642799250000|2022-01-21 21:07:30|340.08|334.68|340.08|334.68|340.11|334.71|340.07|334.67|18
1642799260000|2022-01-21 21:07:40|340.09|334.69|340.27|334.87|340.27|334.87|340.09|334.69|16
1642799270000|2022-01-21 21:07:50|340.28|334.88|340.43|335.03|340.43|335.03|340.28|334.88|20
1642799280000|2022-01-21 21:08:00|340.41|335.01|340.48|335.08|340.5|335.1|340.41|335.01|16
1642799290000|2022-01-21 21:08:10|340.49|335.09|340.7|335.3|340.76|335.36|340.49|335.09|17
1642799300000|2022-01-21 21:08:20|340.71|335.31|340.72|335.32|340.73|335.33|340.63|335.23|23
1642799310000|2022-01-21 21:08:30|340.73|335.33|340.79|335.39|340.8|335.4|340.71|335.31|16
1642799320000|2022-01-21 21:08:40|340.78|335.38|340.79|335.39|340.79|335.39|340.7|335.3|15
1642799330000|2022-01-21 21:08:50|340.78|335.38|340.8|335.4|340.81|335.41|340.72|335.32|20
1642799340000|2022-01-21 21:09:00|340.78|335.38|340.47|335.07|340.78|335.38|340.47|335.07|28
1642799350000|2022-01-21 21:09:10|340.48|335.08|340.35|334.95|340.48|335.08|340.35|334.95|14
1642799360000|2022-01-21 21:09:20|340.36|334.96|340.19|334.79|340.36|334.96|340.17|334.77|16
1642799370000|2022-01-21 21:09:30|340.24|334.84|340.28|334.88|340.31|334.91|340.2|334.8|21
1642799380000|2022-01-21 21:09:40|340.27|334.87|340.13|334.73|340.27|334.87|340.13|334.73|17
1642799390000|2022-01-21 21:09:50|340.12|334.72|340.11|334.71|340.13|334.73|340.1|334.7|13
1642799400000|2022-01-21 21:10:00|340.15|334.75|340.13|334.73|340.26|334.86|340.13|334.73|18
1642799410000|2022-01-21 21:10:10|340.12|334.72|339.84|334.44|340.12|334.72|339.84|334.44|16
1642799420000|2022-01-21 21:10:20|339.87|334.47|340.02|334.62|340.02|334.62|339.87|334.47|21
1642799430000|2022-01-21 21:10:30|340.03|334.63|339.98|334.58|340.03|334.63|339.95|334.55|19
1642799440000|2022-01-21 21:10:40|340|334.6|340.25|334.85|340.25|334.85|340|334.6|15
1642799450000|2022-01-21 21:10:50|340.24|334.84|340.09|334.69|340.25|334.85|340.09|334.69|17
1642799460000|2022-01-21 21:11:00|340.08|334.68|339.99|334.59|340.08|334.68|339.95|334.55|16
1642799470000|2022-01-21 21:11:10|340|334.6|340.02|334.62|340.04|334.64|340|334.6|8
1642799480000|2022-01-21 21:11:20|340.06|334.66|339.98|334.58|340.08|334.68|339.98|334.58|16
1642799490000|2022-01-21 21:11:30|339.99|334.59|339.93|334.53|339.99|334.59|339.91|334.51|18
1642799500000|2022-01-21 21:11:40|339.91|334.51|339.68|334.28|339.91|334.51|339.66|334.26|23
1642799510000|2022-01-21 21:11:50|339.67|334.27|339.68|334.28|339.7|334.3|339.65|334.25|12
1642799520000|2022-01-21 21:12:00|339.69|334.29|339.58|334.18|339.72|334.32|339.57|334.17|19
1642799530000|2022-01-21 21:12:10|339.59|334.19|339.48|334.08|339.61|334.21|339.47|334.07|14
1642799540000|2022-01-21 21:12:20|339.49|334.09|339.32|333.92|339.49|334.09|339.32|333.92|16
1642799550000|2022-01-21 21:12:30|339.26|333.86|339.28|333.88|339.29|333.89|339.25|333.85|17
1642799560000|2022-01-21 21:12:40|339.24|333.84|338.97|333.57|339.24|333.84|338.97|333.57|21
1642799570000|2022-01-21 21:12:50|338.94|333.54|338.94|333.54|339.02|333.62|338.84|333.44|25
1642799580000|2022-01-21 21:13:00|338.93|333.53|338.87|333.47|338.94|333.54|338.86|333.46|19
1642799590000|2022-01-21 21:13:10|338.88|333.48|338.74|333.34|338.88|333.48|338.74|333.34|21
1642799600000|2022-01-21 21:13:20|338.75|333.35|338.66|333.26|338.78|333.38|338.66|333.26|22
1642799610000|2022-01-21 21:13:30|338.65|333.25|338.75|333.35|338.76|333.36|338.58|333.18|16
1642799620000|2022-01-21 21:13:40|338.76|333.36|338.92|333.52|338.96|333.56|338.76|333.36|23
1642799630000|2022-01-21 21:13:50|338.91|333.51|338.84|333.44|338.96|333.56|338.84|333.44|19
1642799640000|2022-01-21 21:14:00|338.85|333.45|338.82|333.42|338.85|333.45|338.81|333.41|8
1642799650000|2022-01-21 21:14:10|338.8|333.4|338.78|333.38|338.8|333.4|338.76|333.36|11
1642799660000|2022-01-21 21:14:20|338.77|333.37|338.92|333.52|338.92|333.52|338.77|333.37|19
1642799670000|2022-01-21 21:14:30|338.94|333.54|338.98|333.58|339.07|333.67|338.94|333.54|20
1642799680000|2022-01-21 21:14:40|338.97|333.57|338.82|333.42|338.97|333.57|338.81|333.41|15
1642799690000|2022-01-21 21:14:50|338.81|333.41|338.5|333.1|338.81|333.41|338.5|333.1|21
1642838400000|2022-01-22 08:00:00|292.2|286.8|291.97|286.57|292.2|286.8|291.97|286.57|21
1642838410000|2022-01-22 08:00:10|292|286.6|292.08|286.68|292.09|286.69|292|286.6|20
1642838420000|2022-01-22 08:00:20|292.11|286.71|292.41|287.01|292.42|287.02|292.11|286.71|22
1642838430000|2022-01-22 08:00:30|292.45|287.05|293.23|287.83|293.26|287.86|292.45|287.05|26
1642838440000|2022-01-22 08:00:40|293.25|287.85|293.32|287.92|293.41|288.01|293.18|287.78|31
1642838450000|2022-01-22 08:00:50|293.3|287.9|293.68|288.28|293.89|288.49|293.28|287.88|30
1642838460000|2022-01-22 08:01:00|293.61|288.21|293.51|288.11|293.61|288.21|293.43|288.03|28
1642838470000|2022-01-22 08:01:10|293.55|288.15|293.4|288|293.65|288.25|293.38|287.98|25
1642838480000|2022-01-22 08:01:20|293.42|288.02|293.64|288.24|293.7|288.3|293.41|288.01|32
1642838490000|2022-01-22 08:01:30|293.65|288.25|293.88|288.48|293.89|288.49|293.64|288.24|23
1642838500000|2022-01-22 08:01:40|293.87|288.47|293.83|288.43|293.89|288.49|293.76|288.36|21
1642838510000|2022-01-22 08:01:50|293.82|288.42|294.32|288.92|294.35|288.95|293.73|288.33|30
1642838520000|2022-01-22 08:02:00|294.31|288.91|294.48|289.08|294.5|289.1|294.23|288.83|26
1642838530000|2022-01-22 08:02:10|294.46|289.06|294.64|289.24|294.64|289.24|294.44|289.04|23
1642838540000|2022-01-22 08:02:20|294.65|289.25|294.88|289.48|294.88|289.48|294.62|289.22|26
1642838550000|2022-01-22 08:02:30|294.87|289.47|294.88|289.48|295.08|289.68|294.87|289.47|20
1642838560000|2022-01-22 08:02:40|294.87|289.47|294.76|289.36|294.9|289.5|294.74|289.34|13
1642838570000|2022-01-22 08:02:50|294.77|289.37|294.95|289.55|295|289.6|294.77|289.37|17
1642838580000|2022-01-22 08:03:00|294.96|289.56|294.73|289.33|294.96|289.56|294.67|289.27|25
1642838590000|2022-01-22 08:03:10|294.74|289.34|294.86|289.46|294.89|289.49|294.7|289.3|24
1642838600000|2022-01-22 08:03:20|294.85|289.45|294.78|289.38|294.94|289.54|294.77|289.37|22
1642838610000|2022-01-22 08:03:30|294.74|289.34|294.9|289.5|294.91|289.51|294.74|289.34|25
1642838620000|2022-01-22 08:03:40|294.89|289.49|294.91|289.51|294.93|289.53|294.87|289.47|20
1642838630000|2022-01-22 08:03:50|294.95|289.55|295.95|290.55|295.95|290.55|294.95|289.55|35
1642838640000|2022-01-22 08:04:00|295.98|290.58|296.43|291.03|296.59|291.19|295.95|290.55|34
1642838650000|2022-01-22 08:04:10|296.4|291|296.3|290.9|296.41|291.01|296.06|290.66|27
1642838660000|2022-01-22 08:04:20|296.32|290.92|296.06|290.66|296.36|290.96|296.06|290.66|27
1642838670000|2022-01-22 08:04:30|296.09|290.69|296.63|291.23|296.64|291.24|296.07|290.67|25
1642838680000|2022-01-22 08:04:40|296.64|291.24|296.63|291.23|296.68|291.28|296.55|291.15|27
1642838690000|2022-01-22 08:04:50|296.64|291.24|296.89|291.49|296.89|291.49|296.63|291.23|24
1642838700000|2022-01-22 08:05:00|296.9|291.5|296.75|291.35|296.93|291.53|296.75|291.35|28
1642838710000|2022-01-22 08:05:10|296.73|291.33|296.65|291.25|296.74|291.34|296.6|291.2|23
1642838720000|2022-01-22 08:05:20|296.64|291.24|296.56|291.16|296.64|291.24|296.45|291.05|22
1642838730000|2022-01-22 08:05:30|296.48|291.08|297.57|292.17|297.59|292.19|296.48|291.08|30
1642838740000|2022-01-22 08:05:40|297.59|292.19|298.4|293|298.44|293.04|297.59|292.19|34
1642838750000|2022-01-22 08:05:50|298.43|293.03|298.25|292.85|298.49|293.09|298.2|292.8|30
1642838760000|2022-01-22 08:06:00|298.24|292.84|298.09|292.69|298.25|292.85|298.02|292.62|28
1642838770000|2022-01-22 08:06:10|298.1|292.7|298.04|292.64|298.1|292.7|297.98|292.58|15
1642838780000|2022-01-22 08:06:20|298.03|292.63|297.9|292.5|298.04|292.64|297.9|292.5|10
1642838790000|2022-01-22 08:06:30|297.91|292.51|298.22|292.82|298.22|292.82|297.88|292.48|27
1642838800000|2022-01-22 08:06:40|298.26|292.86|298.23|292.83|298.28|292.88|298.05|292.65|26
1642838810000|2022-01-22 08:06:50|298.27|292.87|297.99|292.59|298.32|292.92|297.99|292.59|22
1642838820000|2022-01-22 08:07:00|298|292.6|298.13|292.73|298.15|292.75|297.95|292.55|14
1642838830000|2022-01-22 08:07:10|298.12|292.72|297.79|292.39|298.15|292.75|297.79|292.39|24
1642838840000|2022-01-22 08:07:20|297.78|292.38|297.72|292.32|297.79|292.39|297.62|292.22|27
1642838850000|2022-01-22 08:07:30|297.71|292.31|297.44|292.04|297.92|292.52|297.44|292.04|25
1642838860000|2022-01-22 08:07:40|297.46|292.06|297.57|292.17|297.61|292.21|297.39|291.99|28
1642838870000|2022-01-22 08:07:50|297.58|292.18|297.63|292.23|297.66|292.26|297.49|292.09|22
1642838880000|2022-01-22 08:08:00|297.64|292.24|297.35|291.95|297.69|292.29|297.34|291.94|22
1642838890000|2022-01-22 08:08:10|297.34|291.94|296.96|291.56|297.34|291.94|296.95|291.55|22
1642838900000|2022-01-22 08:08:20|296.97|291.57|296.9|291.5|296.97|291.57|296.84|291.44|27
1642838910000|2022-01-22 08:08:30|296.92|291.52|297.09|291.69|297.19|291.79|296.92|291.52|27
1642838920000|2022-01-22 08:08:40|297.06|291.66|297.01|291.61|297.11|291.71|297.01|291.61|17
1642838930000|2022-01-22 08:08:50|296.99|291.59|297|291.6|297.02|291.62|296.98|291.58|15
1642838940000|2022-01-22 08:09:00|297.01|291.61|297.21|291.81|297.24|291.84|296.92|291.52|27
1642838950000|2022-01-22 08:09:10|297.2|291.8|297.32|291.92|297.4|292|297.19|291.79|20
1642838960000|2022-01-22 08:09:20|297.33|291.93|297.45|292.05|297.45|292.05|297.32|291.92|10
1642838970000|2022-01-22 08:09:30|297.47|292.07|297.95|292.55|297.97|292.57|297.47|292.07|25
1642838980000|2022-01-22 08:09:40|297.96|292.56|297.9|292.5|298|292.6|297.85|292.45|15
1642838990000|2022-01-22 08:09:50|297.86|292.46|297.82|292.42|297.98|292.58|297.78|292.38|23
1642839000000|2022-01-22 08:10:00|297.81|292.41|297.57|292.17|297.82|292.42|297.49|292.09|25
1642839010000|2022-01-22 08:10:10|297.59|292.19|297.68|292.28|297.76|292.36|297.58|292.18|23
1642839020000|2022-01-22 08:10:20|297.69|292.29|297.63|292.23|297.72|292.32|297.62|292.22|23
1642839030000|2022-01-22 08:10:30|297.62|292.22|297.65|292.25|297.68|292.28|297.6|292.2|17
1642839040000|2022-01-22 08:10:40|297.66|292.26|297.85|292.45|297.86|292.46|297.65|292.25|32
1642839050000|2022-01-22 08:10:50|297.86|292.46|297.55|292.15|297.86|292.46|297.55|292.15|18
1642839060000|2022-01-22 08:11:00|297.56|292.16|297.76|292.36|297.76|292.36|297.56|292.16|14
1642839070000|2022-01-22 08:11:10|297.75|292.35|297.55|292.15|297.75|292.35|297.52|292.12|24
1642839080000|2022-01-22 08:11:20|297.61|292.21|297.57|292.17|297.67|292.27|297.51|292.11|21
1642839090000|2022-01-22 08:11:30|297.58|292.18|297.63|292.23|297.67|292.27|297.57|292.17|22
1642839100000|2022-01-22 08:11:40|297.61|292.21|297.61|292.21|297.61|292.21|297.55|292.15|19
1642839110000|2022-01-22 08:11:50|297.6|292.2|297.73|292.33|297.78|292.38|297.6|292.2|19
1642839120000|2022-01-22 08:12:00|297.72|292.32|297.91|292.51|297.96|292.56|297.72|292.32|22
1642839130000|2022-01-22 08:12:10|297.9|292.5|297.98|292.58|298.02|292.62|297.9|292.5|17
1642839140000|2022-01-22 08:12:20|297.97|292.57|297.95|292.55|298.04|292.64|297.95|292.55|15
1642839150000|2022-01-22 08:12:30|297.94|292.54|297.95|292.55|297.98|292.58|297.9|292.5|15
1642839160000|2022-01-22 08:12:40|297.93|292.53|298.04|292.64|298.07|292.67|297.93|292.53|21
1642839170000|2022-01-22 08:12:50|298.06|292.66|297.81|292.41|298.06|292.66|297.78|292.38|22
1642839180000|2022-01-22 08:13:00|297.83|292.43|297.77|292.37|297.83|292.43|297.77|292.37|21
1642839190000|2022-01-22 08:13:10|297.76|292.36|297.57|292.17|297.78|292.38|297.56|292.16|18
1642839200000|2022-01-22 08:13:20|297.58|292.18|297.73|292.33|297.74|292.34|297.58|292.18|14
1642839210000|2022-01-22 08:13:30|297.7|292.3|297.69|292.29|297.72|292.32|297.68|292.28|17
1642839220000|2022-01-22 08:13:40|297.7|292.3|297.52|292.12|297.7|292.3|297.49|292.09|24
1642839230000|2022-01-22 08:13:50|297.53|292.13|297.28|291.88|297.54|292.14|297.23|291.83|22
1642839240000|2022-01-22 08:14:00|297.27|291.87|297.28|291.88|297.35|291.95|297.27|291.87|20
1642839250000|2022-01-22 08:14:10|297.22|291.82|296.95|291.55|297.22|291.82|296.88|291.48|26
1642839260000|2022-01-22 08:14:20|296.96|291.56|296.99|291.59|297.05|291.65|296.94|291.54|25
1642839270000|2022-01-22 08:14:30|296.98|291.58|296.59|291.19|296.98|291.58|296.57|291.17|27
1642839280000|2022-01-22 08:14:40|296.55|291.15|296.29|290.89|296.59|291.19|296.26|290.86|24
1642839290000|2022-01-22 08:14:50|296.3|290.9|296.58|291.18|296.59|291.19|296.3|290.9|19
1642839300000|2022-01-22 08:15:00|296.59|291.19|296.69|291.29|296.7|291.3|296.59|291.19|12
1642839310000|2022-01-22 08:15:10|296.72|291.32|296.64|291.24|296.72|291.32|296.62|291.22|20
1642839320000|2022-01-22 08:15:20|296.65|291.25|296.81|291.41|296.83|291.43|296.65|291.25|18
1642839330000|2022-01-22 08:15:30|296.82|291.42|296.88|291.48|296.88|291.48|296.78|291.38|19
1642839340000|2022-01-22 08:15:40|296.89|291.49|297.4|292|297.4|292|296.89|291.49|26
1642839350000|2022-01-22 08:15:50|297.41|292.01|297.55|292.15|297.57|292.17|297.33|291.93|24
1642839360000|2022-01-22 08:16:00|297.57|292.17|297.94|292.54|297.94|292.54|297.56|292.16|24
1642839370000|2022-01-22 08:16:10|297.95|292.55|298.16|292.76|298.17|292.77|297.92|292.52|14
1642839380000|2022-01-22 08:16:20|298.13|292.73|298.07|292.67|298.13|292.73|297.93|292.53|20
1642839390000|2022-01-22 08:16:30|298.08|292.68|297.8|292.4|298.08|292.68|297.77|292.37|25
1642839400000|2022-01-22 08:16:40|297.79|292.39|297.33|291.93|297.79|292.39|297.33|291.93|22
1642839410000|2022-01-22 08:16:50|297.34|291.94|297.22|291.82|297.36|291.96|297.19|291.79|29
1642839420000|2022-01-22 08:17:00|297.23|291.83|297.19|291.79|297.27|291.87|297.14|291.74|25
1642839430000|2022-01-22 08:17:10|297.15|291.75|296.75|291.35|297.18|291.78|296.75|291.35|21
1642839440000|2022-01-22 08:17:20|296.72|291.32|296.31|290.91|296.73|291.33|296.27|290.87|28
1642839450000|2022-01-22 08:17:30|296.36|290.96|296.5|291.1|296.5|291.1|296.35|290.95|27
1642839460000|2022-01-22 08:17:40|296.51|291.11|296.26|290.86|296.51|291.11|296.17|290.77|25
1642839470000|2022-01-22 08:17:50|296.27|290.87|295.89|290.49|296.27|290.87|295.74|290.34|32
1642839480000|2022-01-22 08:18:00|295.86|290.46|295.82|290.42|295.9|290.5|295.81|290.41|21
1642839490000|2022-01-22 08:18:10|295.81|290.41|295.48|290.08|295.82|290.42|295.4|290|29
1642839500000|2022-01-22 08:18:20|295.5|290.1|295.26|289.86|295.51|290.11|295.21|289.81|21
1642839510000|2022-01-22 08:18:30|295.16|289.76|295.07|289.67|295.18|289.78|294.91|289.51|29
1642839520000|2022-01-22 08:18:40|295.08|289.68|295.18|289.78|295.22|289.82|294.91|289.51|22
1642839530000|2022-01-22 08:18:50|295.17|289.77|295.08|289.68|295.17|289.77|295.08|289.68|23
1642839540000|2022-01-22 08:19:00|295.06|289.66|295.1|289.7|295.14|289.74|294.83|289.43|22
1642839550000|2022-01-22 08:19:10|295.11|289.71|295.13|289.73|295.15|289.75|295.06|289.66|24
1642839560000|2022-01-22 08:19:20|295.14|289.74|295.1|289.7|295.17|289.77|295.08|289.68|21
1642839570000|2022-01-22 08:19:30|295.09|289.69|295.04|289.64|295.15|289.75|295|289.6|27
1642839580000|2022-01-22 08:19:40|295.05|289.65|295.02|289.62|295.06|289.66|295.01|289.61|12
1642839590000|2022-01-22 08:19:50|295.01|289.61|294.65|289.25|295.02|289.62|294.64|289.24|25
1642839600000|2022-01-22 08:20:00|294.63|289.23|294.79|289.39|294.84|289.44|294.56|289.16|28
1642839610000|2022-01-22 08:20:10|294.8|289.4|294.68|289.28|294.8|289.4|294.68|289.28|26
1642839620000|2022-01-22 08:20:20|294.69|289.29|294.61|289.21|294.82|289.42|294.6|289.2|23
1642839630000|2022-01-22 08:20:30|294.62|289.22|294.5|289.1|294.65|289.25|294.47|289.07|24
1642839640000|2022-01-22 08:20:40|294.51|289.11|294.27|288.87|294.54|289.14|294.27|288.87|28
1642839650000|2022-01-22 08:20:50|294.34|288.94|294.17|288.77|294.35|288.95|294.15|288.75|24
1642839660000|2022-01-22 08:21:00|294.12|288.72|294.2|288.8|294.22|288.82|294.04|288.64|21
1642839670000|2022-01-22 08:21:10|294.19|288.79|294.27|288.87|294.27|288.87|294.16|288.76|27
1642839680000|2022-01-22 08:21:20|294.28|288.88|294.66|289.26|294.66|289.26|294.28|288.88|21
1642839690000|2022-01-22 08:21:30|294.68|289.28|294.52|289.12|294.91|289.51|294.52|289.12|28
1642839700000|2022-01-22 08:21:40|294.5|289.1|294.26|288.86|294.5|289.1|294.24|288.84|31
1642839710000|2022-01-22 08:21:50|294.25|288.85|294.12|288.72|294.32|288.92|294.12|288.72|22
1642839720000|2022-01-22 08:22:00|294.13|288.73|293.97|288.57|294.13|288.73|293.9|288.5|27
1642839730000|2022-01-22 08:22:10|293.94|288.54|293.76|288.36|293.95|288.55|293.68|288.28|28
1642839740000|2022-01-22 08:22:20|293.75|288.35|293.81|288.41|293.84|288.44|293.66|288.26|25
1642839750000|2022-01-22 08:22:30|293.79|288.39|293.73|288.33|293.82|288.42|293.68|288.28|21
1642839760000|2022-01-22 08:22:40|293.71|288.31|293.96|288.56|293.99|288.59|293.67|288.27|26
1642839770000|2022-01-22 08:22:50|293.95|288.55|293.94|288.54|293.95|288.55|293.79|288.39|21
1642839780000|2022-01-22 08:23:00|293.96|288.56|294.47|289.07|294.47|289.07|293.96|288.56|30
1642839790000|2022-01-22 08:23:10|294.48|289.08|294.42|289.02|294.55|289.15|294.35|288.95|30
1642839800000|2022-01-22 08:23:20|294.41|289.01|294.41|289.01|294.44|289.04|294.31|288.91|21
1642839810000|2022-01-22 08:23:30|294.42|289.02|294.04|288.64|294.47|289.07|294.04|288.64|24
1642839820000|2022-01-22 08:23:40|294.03|288.63|294.05|288.65|294.07|288.67|293.85|288.45|28
1642839830000|2022-01-22 08:23:50|294.04|288.64|293.92|288.52|294.04|288.64|293.91|288.51|16
1642839840000|2022-01-22 08:24:00|293.91|288.51|293.86|288.46|293.99|288.59|293.85|288.45|19
1642839850000|2022-01-22 08:24:10|293.84|288.44|293.86|288.46|293.9|288.5|293.82|288.42|21
1642839860000|2022-01-22 08:24:20|293.81|288.41|293.87|288.47|293.91|288.51|293.81|288.41|24
1642839870000|2022-01-22 08:24:30|293.86|288.46|293.7|288.3|293.87|288.47|293.7|288.3|23
1642839880000|2022-01-22 08:24:40|293.71|288.31|294.6|289.2|294.65|289.25|293.69|288.29|24
1642839890000|2022-01-22 08:24:50|294.56|289.16|294.66|289.26|294.66|289.26|294.43|289.03|27
1642839900000|2022-01-22 08:25:00|294.67|289.27|294.9|289.5|294.9|289.5|294.63|289.23|19
1642839910000|2022-01-22 08:25:10|294.91|289.51|294.79|289.39|295.01|289.61|294.78|289.38|19
1642839920000|2022-01-22 08:25:20|294.81|289.41|295.02|289.62|295.02|289.62|294.66|289.26|31
1642839930000|2022-01-22 08:25:30|295.03|289.63|294.96|289.56|295.04|289.64|294.9|289.5|25
1642839940000|2022-01-22 08:25:40|294.97|289.57|294.99|289.59|295.04|289.64|294.96|289.56|16
1642839950000|2022-01-22 08:25:50|294.97|289.57|295.04|289.64|295.07|289.67|294.94|289.54|25
1642839960000|2022-01-22 08:26:00|295.05|289.65|295.14|289.74|295.14|289.74|295.04|289.64|13
1642839970000|2022-01-22 08:26:10|295.13|289.73|295.28|289.88|295.3|289.9|295.12|289.72|14
1642839980000|2022-01-22 08:26:20|295.29|289.89|295.78|290.38|295.78|290.38|295.29|289.89|28
1642839990000|2022-01-22 08:26:30|295.83|290.43|295.55|290.15|295.85|290.45|295.54|290.14|22
1642840000000|2022-01-22 08:26:40|295.54|290.14|295.55|290.15|295.64|290.24|295.28|289.88|30
1642840010000|2022-01-22 08:26:50|295.56|290.16|295.7|290.3|295.7|290.3|295.55|290.15|21
1642840020000|2022-01-22 08:27:00|295.66|290.26|295.87|290.47|295.88|290.48|295.65|290.25|18
1642840030000|2022-01-22 08:27:10|295.83|290.43|295.83|290.43|295.89|290.49|295.77|290.37|19
1642840040000|2022-01-22 08:27:20|295.82|290.42|295.88|290.48|295.89|290.49|295.78|290.38|24
1642840050000|2022-01-22 08:27:30|295.85|290.45|295.72|290.32|295.85|290.45|295.72|290.32|17
1642840060000|2022-01-22 08:27:40|295.74|290.34|295.77|290.37|295.77|290.37|295.71|290.31|15
1642840070000|2022-01-22 08:27:50|295.81|290.41|295.83|290.43|295.84|290.44|295.79|290.39|10
1642840080000|2022-01-22 08:28:00|295.81|290.41|295.84|290.44|295.86|290.46|295.81|290.41|15
1642840090000|2022-01-22 08:28:10|295.96|290.56|296.63|291.23|296.63|291.23|295.96|290.56|28
1642840100000|2022-01-22 08:28:20|296.65|291.25|296.92|291.52|296.92|291.52|296.59|291.19|25
1642840110000|2022-01-22 08:28:30|296.93|291.53|297.14|291.74|297.14|291.74|296.93|291.53|30
1642840120000|2022-01-22 08:28:40|297.16|291.76|297.39|291.99|297.4|292|297.11|291.71|26
1642840130000|2022-01-22 08:28:50|297.4|292|297.63|292.23|297.63|292.23|297.36|291.96|23
1642840140000|2022-01-22 08:29:00|297.62|292.22|297.47|292.07|297.62|292.22|297.24|291.84|27
1642840150000|2022-01-22 08:29:10|297.5|292.1|297.18|291.78|297.5|292.1|297.18|291.78|28
1642840160000|2022-01-22 08:29:20|297.17|291.77|297.3|291.9|297.34|291.94|297.16|291.76|20
1642840170000|2022-01-22 08:29:30|297.32|291.92|297.14|291.74|297.36|291.96|297.14|291.74|26
1642840180000|2022-01-22 08:29:40|297.13|291.73|297.13|291.73|297.13|291.73|297.08|291.68|15
1642840190000|2022-01-22 08:29:50|297.14|291.74|297.15|291.75|297.2|291.8|297.08|291.68|15
1642840200000|2022-01-22 08:30:00|297.13|291.73|297.12|291.72|297.13|291.73|297.07|291.67|20
1642840210000|2022-01-22 08:30:10|297.11|291.71|297.37|291.97|297.41|292.01|297.11|291.71|30
1642840220000|2022-01-22 08:30:20|297.38|291.98|297.71|292.31|297.72|292.32|297.38|291.98|29
1642840230000|2022-01-22 08:30:30|297.72|292.32|297.58|292.18|297.79|292.39|297.58|292.18|26
1642840240000|2022-01-22 08:30:40|297.57|292.17|297.52|292.12|297.63|292.23|297.49|292.09|22
1642840250000|2022-01-22 08:30:50|297.53|292.13|297.3|291.9|297.55|292.15|297.27|291.87|28
1642840260000|2022-01-22 08:31:00|297.31|291.91|297.25|291.85|297.34|291.94|297.04|291.64|26
1642840270000|2022-01-22 08:31:10|297.23|291.83|297.09|291.69|297.34|291.94|297.09|291.69|21
1642840280000|2022-01-22 08:31:20|297.08|291.68|297.06|291.66|297.13|291.73|297.06|291.66|21
1642840290000|2022-01-22 08:31:30|296.99|291.59|296.89|291.49|296.99|291.59|296.86|291.46|20
1642840300000|2022-01-22 08:31:40|296.9|291.5|297.03|291.63|297.03|291.63|296.84|291.44|17
1642840310000|2022-01-22 08:31:50|297.02|291.62|297.05|291.65|297.06|291.66|296.99|291.59|15
1642840320000|2022-01-22 08:32:00|297.06|291.66|297.05|291.65|297.06|291.66|297.01|291.61|14
1642840330000|2022-01-22 08:32:10|297.04|291.64|297.11|291.71|297.25|291.85|297.04|291.64|21
1642840340000|2022-01-22 08:32:20|297.12|291.72|297.38|291.98|297.45|292.05|297.12|291.72|20
1642840350000|2022-01-22 08:32:30|297.37|291.97|297.47|292.07|297.6|292.2|297.34|291.94|28
1642840360000|2022-01-22 08:32:40|297.46|292.06|297.41|292.01|297.52|292.12|297.37|291.97|27
1642840370000|2022-01-22 08:32:50|297.44|292.04|297.61|292.21|297.65|292.25|297.43|292.03|24
1642840380000|2022-01-22 08:33:00|297.59|292.19|297.57|292.17|297.59|292.19|297.51|292.11|20
1642840390000|2022-01-22 08:33:10|297.56|292.16|297.52|292.12|297.57|292.17|297.47|292.07|19
1642840400000|2022-01-22 08:33:20|297.51|292.11|297.17|291.77|297.51|292.11|297.17|291.77|24
1642840410000|2022-01-22 08:33:30|297.14|291.74|297.03|291.63|297.15|291.75|297.02|291.62|19
1642840420000|2022-01-22 08:33:40|297.04|291.64|297.07|291.67|297.09|291.69|296.99|291.59|15
1642840430000|2022-01-22 08:33:50|297.08|291.68|296.9|291.5|297.11|291.71|296.9|291.5|17
1642840440000|2022-01-22 08:34:00|296.91|291.51|296.95|291.55|296.96|291.56|296.88|291.48|19
1642840450000|2022-01-22 08:34:10|296.96|291.56|296.74|291.34|296.96|291.56|296.74|291.34|24
1642840460000|2022-01-22 08:34:20|296.73|291.33|295.94|290.54|296.75|291.35|295.86|290.46|22
1642840470000|2022-01-22 08:34:30|295.91|290.51|296.19|290.79|296.19|290.79|295.88|290.48|22
1642840480000|2022-01-22 08:34:40|296.2|290.8|295.78|290.38|296.24|290.84|295.78|290.38|26
1642840490000|2022-01-22 08:34:50|295.77|290.37|295.78|290.38|295.82|290.42|295.65|290.25|29
1642840500000|2022-01-22 08:35:00|295.8|290.4|295.66|290.26|295.98|290.58|295.59|290.19|26
1642840510000|2022-01-22 08:35:10|295.63|290.23|295.58|290.18|295.67|290.27|295.58|290.18|23
1642840520000|2022-01-22 08:35:20|295.57|290.17|295.34|289.94|295.57|290.17|295.32|289.92|22
1642840530000|2022-01-22 08:35:30|295.37|289.97|295.3|289.9|295.4|290|295.28|289.88|17
1642840540000|2022-01-22 08:35:40|295.29|289.89|295.12|289.72|295.3|289.9|295.12|289.72|14
1642840550000|2022-01-22 08:35:50|295.11|289.71|295.2|289.8|295.28|289.88|294.81|289.41|30
1642840560000|2022-01-22 08:36:00|295.19|289.79|295.2|289.8|295.24|289.84|295.09|289.69|28
1642840570000|2022-01-22 08:36:10|295.22|289.82|295.57|290.17|295.6|290.2|295.19|289.79|32
1642840580000|2022-01-22 08:36:20|295.56|290.16|295.4|290|295.56|290.16|295.33|289.93|23
1642840590000|2022-01-22 08:36:30|295.43|290.03|295.56|290.16|295.56|290.16|295.37|289.97|22
1642840600000|2022-01-22 08:36:40|295.55|290.15|295.6|290.2|295.63|290.23|295.55|290.15|23
1642840610000|2022-01-22 08:36:50|295.58|290.18|295.42|290.02|295.61|290.21|295.42|290.02|20
1642840620000|2022-01-22 08:37:00|295.43|290.03|295.58|290.18|295.58|290.18|295.42|290.02|19
1642840630000|2022-01-22 08:37:10|295.57|290.17|295.83|290.43|295.85|290.45|295.57|290.17|23
1642840640000|2022-01-22 08:37:20|295.81|290.41|296|290.6|296|290.6|295.79|290.39|26
1642840650000|2022-01-22 08:37:30|296.02|290.62|296.6|291.2|296.61|291.21|296.02|290.62|30
1642840660000|2022-01-22 08:37:40|296.58|291.18|296.67|291.27|296.72|291.32|296.58|291.18|20
1642840670000|2022-01-22 08:37:50|296.68|291.28|296.68|291.28|296.69|291.29|296.53|291.13|19
1642840680000|2022-01-22 08:38:00|296.67|291.27|296.76|291.36|296.86|291.46|296.67|291.27|18
1642840690000|2022-01-22 08:38:10|296.77|291.37|296.76|291.36|296.82|291.42|296.76|291.36|16
1642840700000|2022-01-22 08:38:20|296.78|291.38|296.6|291.2|296.83|291.43|296.46|291.06|21
1642840710000|2022-01-22 08:38:30|296.64|291.24|296.65|291.25|296.72|291.32|296.63|291.23|23
1642840720000|2022-01-22 08:38:40|296.66|291.26|296.66|291.26|296.69|291.29|296.65|291.25|16
1642840730000|2022-01-22 08:38:50|296.65|291.25|296.37|290.97|296.66|291.26|296.33|290.93|22
1642840740000|2022-01-22 08:39:00|296.35|290.95|296.32|290.92|296.35|290.95|296.25|290.85|23
1642840750000|2022-01-22 08:39:10|296.33|290.93|296.42|291.02|296.47|291.07|296.25|290.85|17
1642840760000|2022-01-22 08:39:20|296.38|290.98|295.87|290.47|296.38|290.98|295.87|290.47|14
1642840770000|2022-01-22 08:39:30|295.86|290.46|295.63|290.23|295.88|290.48|295.63|290.23|22
1642840780000|2022-01-22 08:39:40|295.66|290.26|295.76|290.36|295.82|290.42|295.64|290.24|21
1642840790000|2022-01-22 08:39:50|295.74|290.34|295.24|289.84|295.76|290.36|295.17|289.77|23
1642840800000|2022-01-22 08:40:00|295.28|289.88|295.22|289.82|295.31|289.91|295.22|289.82|20
1642840810000|2022-01-22 08:40:10|295.21|289.81|295.21|289.81|295.23|289.83|295.2|289.8|5
1642840820000|2022-01-22 08:40:20|295.22|289.82|295.22|289.82|295.22|289.82|295.19|289.79|13
1642840830000|2022-01-22 08:40:30|295.21|289.81|295.26|289.86|295.37|289.97|295.21|289.81|12
1642840840000|2022-01-22 08:40:40|295.28|289.88|295.17|289.77|295.29|289.89|295.17|289.77|25
1642840850000|2022-01-22 08:40:50|295.18|289.78|295.22|289.82|295.23|289.83|295.17|289.77|8
1642840860000|2022-01-22 08:41:00|295.21|289.81|295.31|289.91|295.31|289.91|295.19|289.79|11
1642840870000|2022-01-22 08:41:10|295.3|289.9|295.21|289.81|295.32|289.92|295.18|289.78|23
1642840880000|2022-01-22 08:41:20|295.22|289.82|295.23|289.83|295.3|289.9|295.15|289.75|22
1642840890000|2022-01-22 08:41:30|295.24|289.84|295.29|289.89|295.29|289.89|295.24|289.84|12
1642840900000|2022-01-22 08:41:40|295.31|289.91|295.19|289.79|295.38|289.98|295.16|289.76|23
1642840910000|2022-01-22 08:41:50|295.18|289.78|295.1|289.7|295.18|289.78|295.09|289.69|20
1642840920000|2022-01-22 08:42:00|295.11|289.71|294.85|289.45|295.11|289.71|294.78|289.38|24
1642840930000|2022-01-22 08:42:10|294.86|289.46|294.85|289.45|294.86|289.46|294.74|289.34|21
1642840940000|2022-01-22 08:42:20|294.8|289.4|294.59|289.19|294.86|289.46|294.58|289.18|24
1642840950000|2022-01-22 08:42:30|294.58|289.18|294.18|288.78|294.58|289.18|294.18|288.78|26
1642840960000|2022-01-22 08:42:40|294.17|288.77|294.11|288.71|294.21|288.81|294.06|288.66|27
1642840970000|2022-01-22 08:42:50|294.12|288.72|293.79|288.39|294.13|288.73|293.79|288.39|24
1642840980000|2022-01-22 08:43:00|293.8|288.4|293.84|288.44|293.85|288.45|293.8|288.4|8
1642840990000|2022-01-22 08:43:10|293.81|288.41|293.78|288.38|293.84|288.44|293.66|288.26|26
1642841000000|2022-01-22 08:43:20|293.76|288.36|293.68|288.28|293.81|288.41|293.68|288.28|18
1642841010000|2022-01-22 08:43:30|293.67|288.27|293.61|288.21|293.75|288.35|293.61|288.21|23
1642841020000|2022-01-22 08:43:40|293.62|288.22|293.72|288.32|293.75|288.35|293.61|288.21|17
1642841030000|2022-01-22 08:43:50|293.73|288.33|293.55|288.15|293.73|288.33|293.55|288.15|16
1642841040000|2022-01-22 08:44:00|293.57|288.17|293.54|288.14|293.6|288.2|293.49|288.09|18
1642841050000|2022-01-22 08:44:10|293.55|288.15|293.5|288.1|293.57|288.17|293.49|288.09|16
1642841060000|2022-01-22 08:44:20|293.49|288.09|293.36|287.96|293.5|288.1|293.31|287.91|22
1642841070000|2022-01-22 08:44:30|293.37|287.97|293.39|287.99|293.4|288|293.36|287.96|12
1642841080000|2022-01-22 08:44:40|293.4|288|293.44|288.04|293.46|288.06|293.4|288|13
1642841090000|2022-01-22 08:44:50|293.45|288.05|293.43|288.03|293.46|288.06|293.43|288.03|5
1642841100000|2022-01-22 08:45:00|293.42|288.02|293.3|287.9|293.42|288.02|293.3|287.9|14
1642841110000|2022-01-22 08:45:10|293.27|287.87|293.23|287.83|293.28|287.88|293.23|287.83|11
1642841120000|2022-01-22 08:45:20|293.24|287.84|293.22|287.82|293.28|287.88|293.2|287.8|5
1642841130000|2022-01-22 08:45:30|293.25|287.85|293.77|288.37|293.77|288.37|293.22|287.82|27
1642841140000|2022-01-22 08:45:40|293.81|288.41|294.16|288.76|294.21|288.81|293.81|288.41|27
1642841150000|2022-01-22 08:45:50|294.17|288.77|294.23|288.83|294.38|288.98|294.16|288.76|28
1642841160000|2022-01-22 08:46:00|294.19|288.79|294.19|288.79|294.21|288.81|294.14|288.74|19
1642841170000|2022-01-22 08:46:10|294.18|288.78|294.14|288.74|294.18|288.78|294.11|288.71|20
1642841180000|2022-01-22 08:46:20|294.13|288.73|294.02|288.62|294.13|288.73|293.99|288.59|14
1642841190000|2022-01-22 08:46:30|294.04|288.64|293.98|288.58|294.06|288.66|293.96|288.56|16
1642841200000|2022-01-22 08:46:40|293.97|288.57|294.06|288.66|294.08|288.68|293.97|288.57|13
1642841210000|2022-01-22 08:46:50|294.05|288.65|294.23|288.83|294.27|288.87|294.05|288.65|25
1642841220000|2022-01-22 08:47:00|294.24|288.84|294.11|288.71|294.24|288.84|294.11|288.71|20
1642841230000|2022-01-22 08:47:10|294.07|288.67|294.14|288.74|294.15|288.75|293.83|288.43|26
1642841240000|2022-01-22 08:47:20|294.19|288.79|294.26|288.86|294.31|288.91|294.18|288.78|25
1642841250000|2022-01-22 08:47:30|294.3|288.9|294.3|288.9|294.3|288.9|294.29|288.89|3
1642841260000|2022-01-22 08:47:40|294.28|288.88|294.3|288.9|294.31|288.91|294.27|288.87|15
1642841270000|2022-01-22 08:47:50|294.31|288.91|294.32|288.92|294.32|288.92|294.29|288.89|18
1642841280000|2022-01-22 08:48:00|294.31|288.91|294.38|288.98|294.38|288.98|294.31|288.91|13
1642841290000|2022-01-22 08:48:10|294.35|288.95|294.49|289.09|294.54|289.14|294.35|288.95|21
1642841300000|2022-01-22 08:48:20|294.5|289.1|294.48|289.08|294.56|289.16|294.48|289.08|21
1642841310000|2022-01-22 08:48:30|294.5|289.1|294.52|289.12|294.55|289.15|294.48|289.08|18
1642841320000|2022-01-22 08:48:40|294.53|289.13|294.55|289.15|294.55|289.15|294.52|289.12|9
1642841330000|2022-01-22 08:48:50|294.59|289.19|294.61|289.21|294.62|289.22|294.57|289.17|11
1642841340000|2022-01-22 08:49:00|294.6|289.2|295.15|289.75|295.15|289.75|294.57|289.17|21
1642841350000|2022-01-22 08:49:10|295.16|289.76|295.34|289.94|295.4|290|295.13|289.73|26
1642841360000|2022-01-22 08:49:20|295.35|289.95|295.31|289.91|295.4|290|295.3|289.9|26
1642841370000|2022-01-22 08:49:30|295.32|289.92|295.31|289.91|295.34|289.94|295.3|289.9|14
1642841380000|2022-01-22 08:49:40|295.3|289.9|295.4|290|295.4|290|295.29|289.89|16
1642841390000|2022-01-22 08:49:50|295.41|290.01|295.4|290|295.49|290.09|295.39|289.99|22
1642841400000|2022-01-22 08:50:00|295.41|290.01|295.87|290.47|295.94|290.54|295.41|290.01|30
1642841410000|2022-01-22 08:50:10|295.88|290.48|295.86|290.46|295.96|290.56|295.84|290.44|23
1642841420000|2022-01-22 08:50:20|295.85|290.45|295.75|290.35|295.85|290.45|295.73|290.33|12
1642841430000|2022-01-22 08:50:30|295.76|290.36|295.83|290.43|295.86|290.46|295.76|290.36|12
1642841440000|2022-01-22 08:50:40|295.84|290.44|295.8|290.4|295.84|290.44|295.8|290.4|7
1642841450000|2022-01-22 08:50:50|295.83|290.43|296.05|290.65|296.05|290.65|295.81|290.41|24
1642841460000|2022-01-22 08:51:00|296.06|290.66|296.06|290.66|296.07|290.67|296.06|290.66|3
1642841470000|2022-01-22 08:51:10|296.05|290.65|295.88|290.48|296.06|290.66|295.87|290.47|16
1642841480000|2022-01-22 08:51:20|295.87|290.47|295.22|289.82|295.89|290.49|295.18|289.78|31
1642841490000|2022-01-22 08:51:30|295.24|289.84|295.17|289.77|295.27|289.87|295.17|289.77|17
1642841500000|2022-01-22 08:51:40|295.16|289.76|295.03|289.63|295.17|289.77|295.03|289.63|26
1642841510000|2022-01-22 08:51:50|294.98|289.58|294.82|289.42|294.98|289.58|294.77|289.37|20
1642841520000|2022-01-22 08:52:00|294.83|289.43|294.73|289.33|294.97|289.57|294.72|289.32|19
1642841530000|2022-01-22 08:52:10|294.72|289.32|294.5|289.1|294.72|289.32|294.48|289.08|19
1642841540000|2022-01-22 08:52:20|294.53|289.13|294.35|288.95|294.64|289.24|294.35|288.95|16
1642841550000|2022-01-22 08:52:30|294.34|288.94|294.3|288.9|294.38|288.98|294.22|288.82|16
1642841560000|2022-01-22 08:52:40|294.31|288.91|294.16|288.76|294.31|288.91|294.16|288.76|17
1642841570000|2022-01-22 08:52:50|294.19|288.79|294.04|288.64|294.23|288.83|294.04|288.64|25
1642841580000|2022-01-22 08:53:00|294.03|288.63|294.06|288.66|294.07|288.67|294.01|288.61|16
1642841590000|2022-01-22 08:53:10|294.05|288.65|294.18|288.78|294.2|288.8|294.05|288.65|18
1642841600000|2022-01-22 08:53:20|294.19|288.79|294.05|288.65|294.19|288.79|294.04|288.64|24
1642841610000|2022-01-22 08:53:30|294.06|288.66|293.98|288.58|294.06|288.66|293.95|288.55|10
1642841620000|2022-01-22 08:53:40|293.97|288.57|294.04|288.64|294.04|288.64|293.97|288.57|13
1642841630000|2022-01-22 08:53:50|294.03|288.63|293.96|288.56|294.03|288.63|293.96|288.56|15
1642841640000|2022-01-22 08:54:00|293.97|288.57|293.96|288.56|293.99|288.59|293.94|288.54|11
1642841650000|2022-01-22 08:54:10|293.94|288.54|293.91|288.51|293.94|288.54|293.9|288.5|14
1642841660000|2022-01-22 08:54:20|293.9|288.5|293.56|288.16|293.93|288.53|293.44|288.04|32
1642841670000|2022-01-22 08:54:30|293.55|288.15|293.22|287.82|293.56|288.16|293.22|287.82|20
1642841680000|2022-01-22 08:54:40|293.23|287.83|293.47|288.07|293.56|288.16|293.23|287.83|18
1642841690000|2022-01-22 08:54:50|293.46|288.06|293.35|287.95|293.46|288.06|293.34|287.94|16
1642841700000|2022-01-22 08:55:00|293.36|287.96|293.14|287.74|293.36|287.96|293.14|287.74|26
1642841710000|2022-01-22 08:55:10|293.15|287.75|293.18|287.78|293.28|287.88|293.12|287.72|20
1642841720000|2022-01-22 08:55:20|293.2|287.8|293.19|287.79|293.27|287.87|293.19|287.79|17
1642841730000|2022-01-22 08:55:30|293.18|287.78|293.4|288|293.41|288.01|293.18|287.78|22
1642841740000|2022-01-22 08:55:40|293.41|288.01|293.52|288.12|293.56|288.16|293.4|288|25
1642841750000|2022-01-22 08:55:50|293.53|288.13|293.43|288.03|293.53|288.13|293.42|288.02|25
1642841760000|2022-01-22 08:56:00|293.37|287.97|293.44|288.04|293.45|288.05|293.36|287.96|15
1642841770000|2022-01-22 08:56:10|293.45|288.05|294.01|288.61|294.04|288.64|293.45|288.05|31
1642841780000|2022-01-22 08:56:20|294|288.6|293.98|288.58|294.01|288.61|293.9|288.5|19
1642841790000|2022-01-22 08:56:30|294|288.6|293.98|288.58|294|288.6|293.96|288.56|12
1642841800000|2022-01-22 08:56:40|294|288.6|293.9|288.5|294.03|288.63|293.89|288.49|17
1642841810000|2022-01-22 08:56:50|293.91|288.51|293.87|288.47|293.97|288.57|293.85|288.45|20
1642841820000|2022-01-22 08:57:00|293.86|288.46|293.78|288.38|293.86|288.46|293.77|288.37|17
1642841830000|2022-01-22 08:57:10|293.79|288.39|293.71|288.31|293.8|288.4|293.7|288.3|17
1642841840000|2022-01-22 08:57:20|293.7|288.3|293.5|288.1|293.7|288.3|293.39|287.99|28
1642841850000|2022-01-22 08:57:30|293.47|288.07|293.68|288.28|293.68|288.28|293.47|288.07|25
1642841860000|2022-01-22 08:57:40|293.7|288.3|293.94|288.54|293.94|288.54|293.67|288.27|29
1642841870000|2022-01-22 08:57:50|293.92|288.52|293.95|288.55|293.95|288.55|293.86|288.46|23
1642841880000|2022-01-22 08:58:00|293.93|288.53|294|288.6|294.1|288.7|293.93|288.53|23
1642841890000|2022-01-22 08:58:10|293.98|288.58|293.75|288.35|293.98|288.58|293.74|288.34|23
1642841900000|2022-01-22 08:58:20|293.76|288.36|293.76|288.36|293.8|288.4|293.75|288.35|14
1642841910000|2022-01-22 08:58:30|293.75|288.35|293.79|288.39|293.79|288.39|293.74|288.34|12
1642841920000|2022-01-22 08:58:40|293.81|288.41|293.78|288.38|293.81|288.41|293.77|288.37|14
1642841930000|2022-01-22 08:58:50|293.79|288.39|293.6|288.2|293.79|288.39|293.59|288.19|19
1642841940000|2022-01-22 08:59:00|293.59|288.19|293.71|288.31|293.72|288.32|293.59|288.19|15
1642841950000|2022-01-22 08:59:10|293.72|288.32|293.57|288.17|293.72|288.32|293.54|288.14|13
1642841960000|2022-01-22 08:59:20|293.56|288.16|293.35|287.95|293.56|288.16|293.35|287.95|16
1642841970000|2022-01-22 08:59:30|293.34|287.94|293.34|287.94|293.45|288.05|293.32|287.92|13
1642841980000|2022-01-22 08:59:40|293.35|287.95|293.58|288.18|293.6|288.2|293.34|287.94|24
1642841990000|2022-01-22 08:59:50|293.59|288.19|293.63|288.23|293.69|288.29|293.59|288.19|25
1642842000000|2022-01-22 09:00:00|293.64|288.24|293.65|288.25|293.7|288.3|293.63|288.23|19
1642842010000|2022-01-22 09:00:10|293.68|288.28|293.69|288.29|293.73|288.33|293.66|288.26|22
1642842020000|2022-01-22 09:00:20|293.67|288.27|293.64|288.24|293.71|288.31|293.58|288.18|26
1642842030000|2022-01-22 09:00:30|293.63|288.23|293.59|288.19|293.63|288.23|293.49|288.09|24
1642842040000|2022-01-22 09:00:40|293.58|288.18|293.55|288.15|293.58|288.18|293.47|288.07|22
1642842050000|2022-01-22 09:00:50|293.54|288.14|293.3|287.9|293.54|288.14|293.24|287.84|27
1642842060000|2022-01-22 09:01:00|293.27|287.87|293.54|288.14|293.55|288.15|293.27|287.87|19
1642842070000|2022-01-22 09:01:10|293.55|288.15|293.76|288.36|293.77|288.37|293.55|288.15|25
1642842080000|2022-01-22 09:01:20|293.77|288.37|293.99|288.59|294.14|288.74|293.77|288.37|26
1642842090000|2022-01-22 09:01:30|294.02|288.62|293.81|288.41|294.05|288.65|293.78|288.38|24
1642842100000|2022-01-22 09:01:40|293.8|288.4|293.98|288.58|294.07|288.67|293.8|288.4|22
1642842110000|2022-01-22 09:01:50|293.95|288.55|294.2|288.8|294.23|288.83|293.95|288.55|25
1642842120000|2022-01-22 09:02:00|294.19|288.79|294.57|289.17|294.57|289.17|294.19|288.79|24
1642842130000|2022-01-22 09:02:10|294.56|289.16|294.62|289.22|294.78|289.38|294.56|289.16|21
1642842140000|2022-01-22 09:02:20|294.64|289.24|294.66|289.26|294.69|289.29|294.5|289.1|23
1642842150000|2022-01-22 09:02:30|294.67|289.27|294.65|289.25|294.74|289.34|294.65|289.25|12
1642842160000|2022-01-22 09:02:40|294.67|289.27|294.69|289.29|294.7|289.3|294.65|289.25|17
1642842170000|2022-01-22 09:02:50|294.73|289.33|294.86|289.46|294.92|289.52|294.71|289.31|23
1642842180000|2022-01-22 09:03:00|294.85|289.45|295.05|289.65|295.07|289.67|294.76|289.36|21
1642842190000|2022-01-22 09:03:10|295.07|289.67|295.22|289.82|295.24|289.84|295.05|289.65|19
1642842200000|2022-01-22 09:03:20|295.24|289.84|295.18|289.78|295.31|289.91|295.13|289.73|25
1642842210000|2022-01-22 09:03:30|295.23|289.83|295.23|289.83|295.27|289.87|295.21|289.81|21
1642842220000|2022-01-22 09:03:40|295.24|289.84|295.19|289.79|295.26|289.86|295.19|289.79|12
1642842230000|2022-01-22 09:03:50|295.15|289.75|294.99|289.59|295.18|289.78|294.95|289.55|19
1642842240000|2022-01-22 09:04:00|294.98|289.58|294.71|289.31|294.98|289.58|294.65|289.25|20
1642842250000|2022-01-22 09:04:10|294.7|289.3|294.87|289.47|294.91|289.51|294.69|289.29|26
1642842260000|2022-01-22 09:04:20|294.88|289.48|294.78|289.38|294.89|289.49|294.78|289.38|21
1642842270000|2022-01-22 09:04:30|294.8|289.4|295.09|289.69|295.09|289.69|294.8|289.4|25
1642842280000|2022-01-22 09:04:40|295.12|289.72|295.29|289.89|295.31|289.91|295.12|289.72|28
1642842290000|2022-01-22 09:04:50|295.3|289.9|295.65|290.25|295.65|290.25|295.28|289.88|32
1642842300000|2022-01-22 09:05:00|295.69|290.29|295.77|290.37|295.82|290.42|295.64|290.24|22
1642842310000|2022-01-22 09:05:10|295.79|290.39|295.98|290.58|295.98|290.58|295.76|290.36|29
1642842320000|2022-01-22 09:05:20|295.99|290.59|296.16|290.76|296.19|290.79|295.99|290.59|30
1642842330000|2022-01-22 09:05:30|296.15|290.75|295.87|290.47|296.16|290.76|295.86|290.46|21
1642842340000|2022-01-22 09:05:40|295.88|290.48|295.88|290.48|295.91|290.51|295.86|290.46|18
1642842350000|2022-01-22 09:05:50|295.86|290.46|295.64|290.24|295.86|290.46|295.64|290.24|25
1642842360000|2022-01-22 09:06:00|295.6|290.2|295.16|289.76|295.62|290.22|295.14|289.74|31
1642842370000|2022-01-22 09:06:10|295.12|289.72|295.02|289.62|295.13|289.73|294.97|289.57|27
1642842380000|2022-01-22 09:06:20|295.01|289.61|294.81|289.41|295.01|289.61|294.81|289.41|24
1642842390000|2022-01-22 09:06:30|294.82|289.42|294.76|289.36|294.9|289.5|294.76|289.36|19
1642842400000|2022-01-22 09:06:40|294.77|289.37|294.48|289.08|294.78|289.38|294.46|289.06|30
1642842410000|2022-01-22 09:06:50|294.37|288.97|294.3|288.9|294.38|288.98|294.17|288.77|27
1642842420000|2022-01-22 09:07:00|294.29|288.89|294|288.6|294.32|288.92|294|288.6|25
1642842430000|2022-01-22 09:07:10|294.01|288.61|294.22|288.82|294.24|288.84|294.01|288.61|22
1642842440000|2022-01-22 09:07:20|294.23|288.83|294.09|288.69|294.25|288.85|294.07|288.67|21
1642842450000|2022-01-22 09:07:30|294.08|288.68|294.03|288.63|294.11|288.71|294.02|288.62|11
1642842460000|2022-01-22 09:07:40|294.04|288.64|294.04|288.64|294.12|288.72|294.04|288.64|18
1642842470000|2022-01-22 09:07:50|294.05|288.65|293.76|288.36|294.06|288.66|293.76|288.36|19
1642842480000|2022-01-22 09:08:00|293.74|288.34|293.37|287.97|293.74|288.34|293.35|287.95|25
1642842490000|2022-01-22 09:08:10|293.38|287.98|293.3|287.9|293.38|287.98|293.28|287.88|26
1642842500000|2022-01-22 09:08:20|293.29|287.89|293.13|287.73|293.3|287.9|293.12|287.72|26
1642842510000|2022-01-22 09:08:30|293.12|287.72|292.98|287.58|293.28|287.88|292.96|287.56|24
1642842520000|2022-01-22 09:08:40|292.96|287.56|293.23|287.83|293.23|287.83|292.96|287.56|22
1642842530000|2022-01-22 09:08:50|293.22|287.82|293.05|287.65|293.23|287.83|293.04|287.64|26
1642842540000|2022-01-22 09:09:00|293.03|287.63|293.05|287.65|293.05|287.65|292.92|287.52|19
1642842550000|2022-01-22 09:09:10|293.06|287.66|293.43|288.03|293.43|288.03|293.02|287.62|34
1642842560000|2022-01-22 09:09:20|293.45|288.05|293.14|287.74|293.45|288.05|293.14|287.74|27
1642842570000|2022-01-22 09:09:30|293.13|287.73|292.86|287.46|293.17|287.77|292.8|287.4|27
1642842580000|2022-01-22 09:09:40|292.87|287.47|292.72|287.32|292.88|287.48|292.72|287.32|17
1642842590000|2022-01-22 09:09:50|292.73|287.33|292.72|287.32|292.77|287.37|292.72|287.32|14
1642842600000|2022-01-22 09:10:00|292.67|287.27|292.85|287.45|292.85|287.45|292.63|287.23|25
1642842610000|2022-01-22 09:10:10|292.86|287.46|293.15|287.75|293.21|287.81|292.86|287.46|30
1642842620000|2022-01-22 09:10:20|293.17|287.77|292.86|287.46|293.22|287.82|292.86|287.46|26
1642842630000|2022-01-22 09:10:30|292.85|287.45|292.92|287.52|292.94|287.54|292.85|287.45|18
1642842640000|2022-01-22 09:10:40|292.91|287.51|293|287.6|293.06|287.66|292.9|287.5|26
1642842650000|2022-01-22 09:10:50|293.01|287.61|293.14|287.74|293.14|287.74|293.01|287.61|18
1642842660000|2022-01-22 09:11:00|293.15|287.75|292.96|287.56|293.17|287.77|292.95|287.55|22
1642842670000|2022-01-22 09:11:10|292.97|287.57|293|287.6|293.03|287.63|292.95|287.55|20
1642842680000|2022-01-22 09:11:20|292.99|287.59|292.81|287.41|293|287.6|292.8|287.4|22
1642842690000|2022-01-22 09:11:30|292.8|287.4|292.4|287|292.8|287.4|292.4|287|20
1642842700000|2022-01-22 09:11:40|292.42|287.02|292.43|287.03|292.48|287.08|292.36|286.96|23
1642842710000|2022-01-22 09:11:50|292.42|287.02|292.23|286.83|292.42|287.02|292.21|286.81|18
1642842720000|2022-01-22 09:12:00|292.22|286.82|292.29|286.89|292.29|286.89|292.04|286.64|27
1642842730000|2022-01-22 09:12:10|292.3|286.9|292.28|286.88|292.32|286.92|292.23|286.83|20
1642842740000|2022-01-22 09:12:20|292.31|286.91|292.21|286.81|292.32|286.92|292.21|286.81|16
1642842750000|2022-01-22 09:12:30|292.22|286.82|292.14|286.74|292.25|286.85|292.14|286.74|21
1642842760000|2022-01-22 09:12:40|292.1|286.7|292.18|286.78|292.2|286.8|292.04|286.64|21
1642842770000|2022-01-22 09:12:50|292.16|286.76|292.1|286.7|292.17|286.77|292.09|286.69|25
1642842780000|2022-01-22 09:13:00|292.11|286.71|292.09|286.69|292.12|286.72|292.08|286.68|23
1642842790000|2022-01-22 09:13:10|292.07|286.67|291.82|286.42|292.07|286.67|291.73|286.33|25
1642842800000|2022-01-22 09:13:20|291.81|286.41|291.82|286.42|291.86|286.46|291.66|286.26|28
1642842810000|2022-01-22 09:13:30|291.81|286.41|291.77|286.37|291.94|286.54|291.77|286.37|29
1642842820000|2022-01-22 09:13:40|291.78|286.38|291.96|286.56|291.96|286.56|291.76|286.36|25
1642842830000|2022-01-22 09:13:50|291.97|286.57|292.08|286.68|292.08|286.68|291.96|286.56|15
1642842840000|2022-01-22 09:14:00|292.06|286.66|292.14|286.74|292.16|286.76|292.02|286.62|22
1642842850000|2022-01-22 09:14:10|292.12|286.72|292.17|286.77|292.17|286.77|292.11|286.71|21
1642842860000|2022-01-22 09:14:20|292.19|286.79|292.6|287.2|292.6|287.2|292.19|286.79|23
1642842870000|2022-01-22 09:14:30|292.61|287.21|292.99|287.59|292.99|287.59|292.61|287.21|22
1642842880000|2022-01-22 09:14:40|293.03|287.63|293.2|287.8|293.32|287.92|293.02|287.62|28
1642842890000|2022-01-22 09:14:50|293.17|287.77|293.44|288.04|293.44|288.04|293.16|287.76|15
1642842900000|2022-01-22 09:15:00|293.45|288.05|293.4|288|293.45|288.05|293.26|287.86|21
1642842910000|2022-01-22 09:15:10|293.41|288.01|293.17|287.77|293.41|288.01|293.07|287.67|29
1642842920000|2022-01-22 09:15:20|293.18|287.78|293.26|287.86|293.33|287.93|293.07|287.67|27
1642842930000|2022-01-22 09:15:30|293.27|287.87|293.33|287.93|293.34|287.94|293.27|287.87|18
1642842940000|2022-01-22 09:15:40|293.35|287.95|293.78|288.38|293.8|288.4|293.35|287.95|23
1642842950000|2022-01-22 09:15:50|293.77|288.37|294|288.6|294.14|288.74|293.76|288.36|27
1642842960000|2022-01-22 09:16:00|294.02|288.62|294|288.6|294.24|288.84|293.98|288.58|31
1642842970000|2022-01-22 09:16:10|294.01|288.61|294.06|288.66|294.07|288.67|293.98|288.58|24
1642842980000|2022-01-22 09:16:20|294.05|288.65|294.03|288.63|294.05|288.65|294.02|288.62|10
1642842990000|2022-01-22 09:16:30|294.04|288.64|294.07|288.67|294.08|288.68|294.01|288.61|17
1642843000000|2022-01-22 09:16:40|294.04|288.64|294.23|288.83|294.23|288.83|294.04|288.64|22
1642843010000|2022-01-22 09:16:50|294.29|288.89|294.8|289.4|294.8|289.4|294.29|288.89|27
1642843020000|2022-01-22 09:17:00|294.79|289.39|295.17|289.77|295.44|290.04|294.79|289.39|31
1642843030000|2022-01-22 09:17:10|295.19|289.79|295.07|289.67|295.25|289.85|295.07|289.67|24
1642843040000|2022-01-22 09:17:20|295.06|289.66|295.05|289.65|295.14|289.74|295.05|289.65|22
1642843050000|2022-01-22 09:17:30|295.08|289.68|295.17|289.77|295.18|289.78|295.07|289.67|19
1642843060000|2022-01-22 09:17:40|295.16|289.76|295.01|289.61|295.2|289.8|295|289.6|21
1642843070000|2022-01-22 09:17:50|295.02|289.62|295.61|290.21|295.63|290.23|295.02|289.62|26
1642843080000|2022-01-22 09:18:00|295.6|290.2|295.72|290.32|295.74|290.34|295.5|290.1|27
1642843090000|2022-01-22 09:18:10|295.73|290.33|295.68|290.28|295.81|290.41|295.66|290.26|26
1642843100000|2022-01-22 09:18:20|295.65|290.25|295.47|290.07|295.67|290.27|295.46|290.06|21
1642843110000|2022-01-22 09:18:30|295.44|290.04|295.29|289.89|295.44|290.04|295.25|289.85|18
1642843120000|2022-01-22 09:18:40|295.31|289.91|294.84|289.44|295.31|289.91|294.81|289.41|30
1642843130000|2022-01-22 09:18:50|294.86|289.46|294.74|289.34|294.86|289.46|294.59|289.19|32
1642843140000|2022-01-22 09:19:00|294.71|289.31|294.66|289.26|294.71|289.31|294.66|289.26|19
1642843150000|2022-01-22 09:19:10|294.63|289.23|294.27|288.87|294.63|289.23|294.27|288.87|19
1642843160000|2022-01-22 09:19:20|294.23|288.83|294.35|288.95|294.42|289.02|294.1|288.7|28
1642843170000|2022-01-22 09:19:30|294.36|288.96|294.54|289.14|294.59|289.19|294.36|288.96|22
1642843180000|2022-01-22 09:19:40|294.55|289.15|294.78|289.38|294.79|289.39|294.55|289.15|21
1642843190000|2022-01-22 09:19:50|294.8|289.4|294.9|289.5|294.97|289.57|294.79|289.39|27
1642843200000|2022-01-22 09:20:00|294.88|289.48|295.02|289.62|295.05|289.65|294.88|289.48|25
1642843210000|2022-01-22 09:20:10|295.01|289.61|294.82|289.42|295.01|289.61|294.81|289.41|21
1642843220000|2022-01-22 09:20:20|294.81|289.41|294.66|289.26|294.81|289.41|294.59|289.19|23
1642843230000|2022-01-22 09:20:30|294.68|289.28|294.7|289.3|294.71|289.31|294.6|289.2|16
1642843240000|2022-01-22 09:20:40|294.69|289.29|294.65|289.25|294.84|289.44|294.63|289.23|18
1642843250000|2022-01-22 09:20:50|294.66|289.26|294.51|289.11|294.69|289.29|294.51|289.11|19
1642843260000|2022-01-22 09:21:00|294.49|289.09|294.14|288.74|294.49|289.09|294.11|288.71|19
1642843270000|2022-01-22 09:21:10|294.13|288.73|293.98|288.58|294.14|288.74|293.92|288.52|21
1642843280000|2022-01-22 09:21:20|293.97|288.57|294.07|288.67|294.09|288.69|293.97|288.57|14
1642843290000|2022-01-22 09:21:30|294.06|288.66|294.06|288.66|294.09|288.69|294.06|288.66|9
1642843300000|2022-01-22 09:21:40|294.05|288.65|293.97|288.57|294.05|288.65|293.92|288.52|19
1642843310000|2022-01-22 09:21:50|293.96|288.56|293.87|288.47|293.97|288.57|293.83|288.43|23
1642843320000|2022-01-22 09:22:00|293.85|288.45|293.92|288.52|293.92|288.52|293.84|288.44|11
1642843330000|2022-01-22 09:22:10|293.91|288.51|293.91|288.51|293.92|288.52|293.85|288.45|17
1642843340000|2022-01-22 09:22:20|293.96|288.56|293.91|288.51|294.01|288.61|293.9|288.5|16
1642843350000|2022-01-22 09:22:30|293.94|288.54|293.72|288.32|293.94|288.54|293.71|288.31|24
1642843360000|2022-01-22 09:22:40|293.71|288.31|293.59|288.19|293.72|288.32|293.57|288.17|19
1642843370000|2022-01-22 09:22:50|293.58|288.18|293.08|287.68|293.58|288.18|293.08|287.68|27
1642843380000|2022-01-22 09:23:00|293.05|287.65|292.87|287.47|293.11|287.71|292.73|287.33|23
1642843390000|2022-01-22 09:23:10|292.9|287.5|293.17|287.77|293.2|287.8|292.9|287.5|30
1642843400000|2022-01-22 09:23:20|293.16|287.76|292.93|287.53|293.16|287.76|292.89|287.49|24
1642843410000|2022-01-22 09:23:30|292.94|287.54|293.27|287.87|293.29|287.89|292.89|287.49|27
1642843420000|2022-01-22 09:23:40|293.23|287.83|293.19|287.79|293.38|287.98|293.19|287.79|22
1642843430000|2022-01-22 09:23:50|293.17|287.77|293.14|287.74|293.23|287.83|293.11|287.71|14
1642843440000|2022-01-22 09:24:00|293.13|287.73|293.06|287.66|293.13|287.73|293.02|287.62|25
1642843450000|2022-01-22 09:24:10|293.05|287.65|293.21|287.81|293.21|287.81|293.04|287.64|28
1642843460000|2022-01-22 09:24:20|293.23|287.83|293.71|288.31|293.74|288.34|293.23|287.83|21
1642843470000|2022-01-22 09:24:30|293.72|288.32|293.77|288.37|293.81|288.41|293.72|288.32|20
1642843480000|2022-01-22 09:24:40|293.8|288.4|293.63|288.23|293.8|288.4|293.58|288.18|23
1642843490000|2022-01-22 09:24:50|293.62|288.22|293.4|288|293.62|288.22|293.35|287.95|25
1642843500000|2022-01-22 09:25:00|293.37|287.97|293.25|287.85|293.41|288.01|293.25|287.85|22
1642843510000|2022-01-22 09:25:10|293.26|287.86|293.23|287.83|293.26|287.86|293.2|287.8|16
1642843520000|2022-01-22 09:25:20|293.22|287.82|293.2|287.8|293.22|287.82|293.15|287.75|13
1642843530000|2022-01-22 09:25:30|293.21|287.81|292.86|287.46|293.21|287.81|292.86|287.46|18
1642843540000|2022-01-22 09:25:40|292.79|287.39|293.07|287.67|293.07|287.67|292.69|287.29|26
1642843550000|2022-01-22 09:25:50|293.08|287.68|293.24|287.84|293.24|287.84|293.07|287.67|22
1642843560000|2022-01-22 09:26:00|293.26|287.86|293.71|288.31|293.72|288.32|293.26|287.86|32
1642843570000|2022-01-22 09:26:10|293.7|288.3|293.35|287.95|293.71|288.31|293.28|287.88|32
1642843580000|2022-01-22 09:26:20|293.34|287.94|293.48|288.08|293.48|288.08|293.32|287.92|18
1642843590000|2022-01-22 09:26:30|293.51|288.11|293.42|288.02|293.59|288.19|293.36|287.96|27
1642843600000|2022-01-22 09:26:40|293.44|288.04|293.57|288.17|293.61|288.21|293.44|288.04|25
1642843610000|2022-01-22 09:26:50|293.58|288.18|293.68|288.28|293.71|288.31|293.57|288.17|17
1642843620000|2022-01-22 09:27:00|293.69|288.29|293.83|288.43|293.85|288.45|293.68|288.28|19
1642843630000|2022-01-22 09:27:10|293.82|288.42|293.75|288.35|293.82|288.42|293.73|288.33|21
1642843640000|2022-01-22 09:27:20|293.79|288.39|293.77|288.37|293.8|288.4|293.71|288.31|19
1642843650000|2022-01-22 09:27:30|293.79|288.39|293.66|288.26|293.81|288.41|293.65|288.25|22
1642843660000|2022-01-22 09:27:40|293.68|288.28|293.76|288.36|293.77|288.37|293.62|288.22|22
1642843670000|2022-01-22 09:27:50|293.78|288.38|293.73|288.33|293.81|288.41|293.7|288.3|22
1642843680000|2022-01-22 09:28:00|293.74|288.34|293.68|288.28|293.76|288.36|293.67|288.27|22
1642843690000|2022-01-22 09:28:10|293.66|288.26|293.21|287.81|293.67|288.27|293.21|287.81|18
1642843700000|2022-01-22 09:28:20|293.17|287.77|292.92|287.52|293.17|287.77|292.91|287.51|29
1642843710000|2022-01-22 09:28:30|292.91|287.51|292.63|287.23|292.91|287.51|292.62|287.22|22
1642843720000|2022-01-22 09:28:40|292.61|287.21|292.81|287.41|292.85|287.45|292.61|287.21|22
1642843730000|2022-01-22 09:28:50|292.82|287.42|292.82|287.42|292.85|287.45|292.8|287.4|13
1642843740000|2022-01-22 09:29:00|292.81|287.41|292.8|287.4|292.96|287.56|292.77|287.37|20
1642843750000|2022-01-22 09:29:10|292.87|287.47|292.74|287.34|292.98|287.58|292.66|287.26|27
1642843760000|2022-01-22 09:29:20|292.73|287.33|292.53|287.13|292.75|287.35|292.48|287.08|25
1642843770000|2022-01-22 09:29:30|292.54|287.14|292.44|287.04|292.55|287.15|292.43|287.03|18
1642843780000|2022-01-22 09:29:40|292.45|287.05|292.39|286.99|292.45|287.05|292.38|286.98|9
1642843790000|2022-01-22 09:29:50|292.4|287|292.52|287.12|292.52|287.12|292.39|286.99|16
1642843800000|2022-01-22 09:30:00|292.51|287.11|292.85|287.45|292.85|287.45|292.48|287.08|24
1642843810000|2022-01-22 09:30:10|292.89|287.49|292.94|287.54|292.95|287.55|292.78|287.38|20
1642843820000|2022-01-22 09:30:20|292.95|287.55|293.4|288|293.41|288.01|292.95|287.55|27
1642843830000|2022-01-22 09:30:30|293.39|287.99|293.23|287.83|293.42|288.02|293.2|287.8|23
1642843840000|2022-01-22 09:30:40|293.25|287.85|293.09|287.69|293.29|287.89|293.09|287.69|27
1642843850000|2022-01-22 09:30:50|293.1|287.7|293.36|287.96|293.39|287.99|293.1|287.7|28
1642843860000|2022-01-22 09:31:00|293.38|287.98|293.23|287.83|293.39|287.99|293.23|287.83|27
1642843870000|2022-01-22 09:31:10|293.24|287.84|293.3|287.9|293.3|287.9|293.18|287.78|18
1642843880000|2022-01-22 09:31:20|293.29|287.89|293.23|287.83|293.41|288.01|293.2|287.8|26
1642843890000|2022-01-22 09:31:30|293.21|287.81|293.04|287.64|293.23|287.83|293.04|287.64|26
1642843900000|2022-01-22 09:31:40|293.05|287.65|293.13|287.73|293.2|287.8|292.99|287.59|29
1642843910000|2022-01-22 09:31:50|293.15|287.75|293.21|287.81|293.25|287.85|293.15|287.75|19
1642843920000|2022-01-22 09:32:00|293.22|287.82|293.21|287.81|293.24|287.84|293.19|287.79|17
1642843930000|2022-01-22 09:32:10|293.2|287.8|293.05|287.65|293.21|287.81|293.05|287.65|21
1642843940000|2022-01-22 09:32:20|293.06|287.66|292.84|287.44|293.07|287.67|292.82|287.42|18
1642843950000|2022-01-22 09:32:30|292.82|287.42|292.46|287.06|292.82|287.42|292.36|286.96|31
1642843960000|2022-01-22 09:32:40|292.48|287.08|292.59|287.19|292.72|287.32|292.45|287.05|23
1642843970000|2022-01-22 09:32:50|292.62|287.22|292.52|287.12|292.63|287.23|292.44|287.04|19
1642843980000|2022-01-22 09:33:00|292.47|287.07|292.36|286.96|292.47|287.07|292.3|286.9|26
1642843990000|2022-01-22 09:33:10|292.35|286.95|291.99|286.59|292.41|287.01|291.98|286.58|27
1642844000000|2022-01-22 09:33:20|291.98|286.58|291.74|286.34|291.98|286.58|291.65|286.25|30
1642844010000|2022-01-22 09:33:30|291.72|286.32|291.89|286.49|291.89|286.49|291.72|286.32|25
1642844020000|2022-01-22 09:33:40|291.91|286.51|291.85|286.45|291.94|286.54|291.81|286.41|30
1642844030000|2022-01-22 09:33:50|291.84|286.44|291.5|286.1|291.84|286.44|291.49|286.09|22
1642844040000|2022-01-22 09:34:00|291.48|286.08|291.51|286.11|291.52|286.12|291.47|286.07|17
1642844050000|2022-01-22 09:34:10|291.55|286.15|291.66|286.26|291.68|286.28|291.55|286.15|18
1642844060000|2022-01-22 09:34:20|291.67|286.27|291.48|286.08|291.67|286.27|291.48|286.08|25
1642844070000|2022-01-22 09:34:30|291.47|286.07|291.2|285.8|291.55|286.15|291.2|285.8|27
1642844080000|2022-01-22 09:34:40|291.19|285.79|290.48|285.08|291.19|285.79|290.44|285.04|30
1642844090000|2022-01-22 09:34:50|290.51|285.11|291.06|285.66|291.13|285.73|290.49|285.09|33
1642844100000|2022-01-22 09:35:00|291.07|285.67|291.21|285.81|291.21|285.81|290.9|285.5|26
1642844110000|2022-01-22 09:35:10|291.22|285.82|291.03|285.63|291.27|285.87|291.02|285.62|28
1642844120000|2022-01-22 09:35:20|291.09|285.69|290.93|285.53|291.09|285.69|290.9|285.5|29
1642844130000|2022-01-22 09:35:30|290.94|285.54|290.77|285.37|291.06|285.66|290.72|285.32|29
1642844140000|2022-01-22 09:35:40|290.78|285.38|290.6|285.2|290.78|285.38|290.59|285.19|22
1642844150000|2022-01-22 09:35:50|290.59|285.19|290.32|284.92|290.59|285.19|290.32|284.92|23
1642844160000|2022-01-22 09:36:00|290.31|284.91|290.32|284.92|290.38|284.98|290.29|284.89|22
1642844170000|2022-01-22 09:36:10|290.33|284.93|290.44|285.04|290.48|285.08|290.33|284.93|21
1642844180000|2022-01-22 09:36:20|290.45|285.05|290.61|285.21|290.61|285.21|290.45|285.05|17
1642844190000|2022-01-22 09:36:30|290.57|285.17|290.73|285.33|290.75|285.35|290.54|285.14|19
1642844200000|2022-01-22 09:36:40|290.74|285.34|290.6|285.2|290.74|285.34|290.59|285.19|25
1642844210000|2022-01-22 09:36:50|290.59|285.19|290.64|285.24|290.68|285.28|290.59|285.19|20
1642844220000|2022-01-22 09:37:00|290.63|285.23|290.57|285.17|290.63|285.23|290.46|285.06|27
1642844230000|2022-01-22 09:37:10|290.56|285.16|290.28|284.88|290.56|285.16|290.28|284.88|25
1642844240000|2022-01-22 09:37:20|290.27|284.87|289.66|284.26|290.27|284.87|289.66|284.26|34
1642844250000|2022-01-22 09:37:30|289.58|284.18|289.32|283.92|289.6|284.2|289.3|283.9|25
1642844260000|2022-01-22 09:37:40|289.33|283.93|289.21|283.81|289.33|283.93|289.07|283.67|29
1642844270000|2022-01-22 09:37:50|289.2|283.8|289.12|283.72|289.28|283.88|289.05|283.65|27
1642844280000|2022-01-22 09:38:00|289.09|283.69|289.06|283.66|289.09|283.69|288.85|283.45|28
1642844290000|2022-01-22 09:38:10|289.07|283.67|288.72|283.32|289.12|283.72|288.68|283.28|32
1642844300000|2022-01-22 09:38:20|288.73|283.33|288.43|283.03|288.74|283.34|288.42|283.02|30
1642844310000|2022-01-22 09:38:30|288.42|283.02|288.35|282.95|288.58|283.18|288.31|282.91|29
1642844320000|2022-01-22 09:38:40|288.33|282.93|288.33|282.93|288.45|283.05|288.29|282.89|27
1642844330000|2022-01-22 09:38:50|288.31|282.91|288.59|283.19|288.59|283.19|288.29|282.89|32
1642844340000|2022-01-22 09:39:00|288.6|283.2|288.84|283.44|288.93|283.53|288.6|283.2|25
1642844350000|2022-01-22 09:39:10|288.76|283.36|288.68|283.28|288.83|283.43|288.68|283.28|29
1642844360000|2022-01-22 09:39:20|288.69|283.29|288.73|283.33|288.78|283.38|288.59|283.19|28
1642844370000|2022-01-22 09:39:30|288.74|283.34|288.65|283.25|288.8|283.4|288.65|283.25|27
1642844380000|2022-01-22 09:39:40|288.64|283.24|288.28|282.88|288.68|283.28|288.28|282.88|31
1642844390000|2022-01-22 09:39:50|288.3|282.9|287.91|282.51|288.34|282.94|287.91|282.51|22
1642844400000|2022-01-22 09:40:00|287.87|282.47|287.89|282.49|287.89|282.49|287.51|282.11|33
1642844410000|2022-01-22 09:40:10|287.97|282.57|288.08|282.68|288.11|282.71|287.9|282.5|22
1642844420000|2022-01-22 09:40:20|288.07|282.67|287.98|282.58|288.07|282.67|287.85|282.45|35
1642844430000|2022-01-22 09:40:30|288.01|282.61|287.76|282.36|288.01|282.61|287.71|282.31|26
1642844440000|2022-01-22 09:40:40|287.77|282.37|287.59|282.19|287.77|282.37|287.54|282.14|25
1642844450000|2022-01-22 09:40:50|287.61|282.21|287.82|282.42|287.88|282.48|287.59|282.19|27
1642844460000|2022-01-22 09:41:00|287.81|282.41|288.03|282.63|288.03|282.63|287.8|282.4|16
1642844470000|2022-01-22 09:41:10|288.07|282.67|287.91|282.51|288.08|282.68|287.87|282.47|26
1642844480000|2022-01-22 09:41:20|287.9|282.5|287.61|282.21|287.9|282.5|287.61|282.21|26
1642844490000|2022-01-22 09:41:30|287.62|282.22|286.89|281.49|287.62|282.22|286.84|281.44|32
1642844500000|2022-01-22 09:41:40|286.94|281.54|286.81|281.41|286.99|281.59|286.75|281.35|29
1642844510000|2022-01-22 09:41:50|286.77|281.37|286.35|280.95|286.85|281.45|286.26|280.86|33
1642844520000|2022-01-22 09:42:00|286.34|280.94|286.25|280.85|286.35|280.95|286.12|280.72|21
1642844530000|2022-01-22 09:42:10|286.24|280.84|286.75|281.35|286.75|281.35|286.15|280.75|36
1642844540000|2022-01-22 09:42:20|286.78|281.38|286.87|281.47|286.91|281.51|286.71|281.31|28
1642844550000|2022-01-22 09:42:30|286.89|281.49|286.76|281.36|286.99|281.59|286.63|281.23|31
1642844560000|2022-01-22 09:42:40|286.78|281.38|286.93|281.53|286.94|281.54|286.72|281.32|31
1642844570000|2022-01-22 09:42:50|286.9|281.5|286.94|281.54|287.18|281.78|286.81|281.41|26
1642844580000|2022-01-22 09:43:00|286.93|281.53|287.06|281.66|287.11|281.71|286.79|281.39|31
1642844590000|2022-01-22 09:43:10|287.07|281.67|287.65|282.25|287.65|282.25|287.05|281.65|26
1642844600000|2022-01-22 09:43:20|287.62|282.22|287.78|282.38|287.87|282.47|287.55|282.15|30
1642844610000|2022-01-22 09:43:30|287.77|282.37|287.69|282.29|287.78|282.38|287.54|282.14|26
1642844620000|2022-01-22 09:43:40|287.7|282.3|287.78|282.38|287.83|282.43|287.57|282.17|34
1642844630000|2022-01-22 09:43:50|287.77|282.37|287.54|282.14|287.77|282.37|287.17|281.77|34
1642844640000|2022-01-22 09:44:00|287.7|282.3|287.72|282.32|287.82|282.42|287.61|282.21|34
1642844650000|2022-01-22 09:44:10|287.74|282.34|287.45|282.05|287.74|282.34|287.4|282|28
1642844660000|2022-01-22 09:44:20|287.42|282.02|286.76|281.36|287.45|282.05|286.75|281.35|34
1642844670000|2022-01-22 09:44:30|286.86|281.46|287.01|281.61|287.01|281.61|286.74|281.34|23
1642844680000|2022-01-22 09:44:40|287.03|281.63|287.02|281.62|287.14|281.74|286.93|281.53|27
1642844690000|2022-01-22 09:44:50|286.99|281.59|286.95|281.55|287.04|281.64|286.86|281.46|21
1642844700000|2022-01-22 09:45:00|286.96|281.56|286.78|281.38|286.99|281.59|286.77|281.37|27
1642844710000|2022-01-22 09:45:10|286.77|281.37|286.49|281.09|286.77|281.37|286.49|281.09|21
1642844720000|2022-01-22 09:45:20|286.51|281.11|286.23|280.83|286.52|281.12|286.19|280.79|26
1642844730000|2022-01-22 09:45:30|286.14|280.74|286.18|280.78|286.28|280.88|286.05|280.65|31
1642844740000|2022-01-22 09:45:40|286.25|280.85|286.97|281.57|286.99|281.59|286.25|280.85|33
1642844750000|2022-01-22 09:45:50|287|281.6|287.89|282.49|287.94|282.54|287|281.6|35
1642844760000|2022-01-22 09:46:00|287.91|282.51|287.98|282.58|288.03|282.63|287.86|282.46|34
1642844770000|2022-01-22 09:46:10|287.97|282.57|287.82|282.42|288.01|282.61|287.82|282.42|27
1642844780000|2022-01-22 09:46:20|287.77|282.37|287.29|281.89|287.78|282.38|287.29|281.89|29
1642844790000|2022-01-22 09:46:30|287.34|281.94|287.32|281.92|287.58|282.18|287.31|281.91|31
1642844800000|2022-01-22 09:46:40|287.35|281.95|287.48|282.08|287.49|282.09|287.23|281.83|28
1642844810000|2022-01-22 09:46:50|287.47|282.07|287.02|281.62|287.5|282.1|287.02|281.62|29
1642844820000|2022-01-22 09:47:00|286.94|281.54|286.14|280.74|286.94|281.54|286.12|280.72|30
1642844830000|2022-01-22 09:47:10|286.11|280.71|285.3|279.9|286.16|280.76|285.3|279.9|35
1642844840000|2022-01-22 09:47:20|285.24|279.84|285.22|279.82|285.28|279.88|284.77|279.37|34
1642844850000|2022-01-22 09:47:30|285.21|279.81|284.99|279.59|285.23|279.83|284.99|279.59|31
1642844860000|2022-01-22 09:47:40|285|279.6|285.03|279.63|285.08|279.68|284.95|279.55|29
1642844870000|2022-01-22 09:47:50|285.05|279.65|284.72|279.32|285.05|279.65|284.72|279.32|30
1642844880000|2022-01-22 09:48:00|284.69|279.29|284.46|279.06|284.82|279.42|284.45|279.05|33
1642844890000|2022-01-22 09:48:10|284.29|278.89|282.68|277.28|284.29|278.89|282.65|277.25|39
1642844900000|2022-01-22 09:48:20|282.51|277.11|282.64|277.24|282.64|277.24|282.31|276.91|33
1642844910000|2022-01-22 09:48:30|282.6|277.2|282.41|277.01|282.67|277.27|282.38|276.98|34
1642844920000|2022-01-22 09:48:40|282.4|277|282.78|277.38|282.87|277.47|282.35|276.95|31
1642844930000|2022-01-22 09:48:50|282.76|277.36|282.34|276.94|282.79|277.39|282.34|276.94|32
1642844940000|2022-01-22 09:49:00|282.29|276.89|282.1|276.7|282.29|276.89|282.02|276.62|28
1642844950000|2022-01-22 09:49:10|282.08|276.68|280.14|274.74|282.08|276.68|280.14|274.74|34
1642844960000|2022-01-22 09:49:20|280.13|274.73|279.99|274.59|280.13|274.73|279.5|274.1|35
1642844970000|2022-01-22 09:49:30|279.97|274.57|280.38|274.98|280.57|275.17|279.97|274.57|32
1642844980000|2022-01-22 09:49:40|280.4|275|281.18|275.78|281.24|275.84|280.4|275|33
1642844990000|2022-01-22 09:49:50|281.2|275.8|281.63|276.23|281.63|276.23|281.2|275.8|31
1642845000000|2022-01-22 09:50:00|281.71|276.31|282.95|277.55|282.96|277.56|281.71|276.31|37
1642845010000|2022-01-22 09:50:10|282.91|277.51|283.72|278.32|283.72|278.32|282.91|277.51|33
1642845020000|2022-01-22 09:50:20|283.69|278.29|284.93|279.53|284.93|279.53|283.69|278.29|34
1642845030000|2022-01-22 09:50:30|285.04|279.64|285.83|280.43|285.94|280.54|285.04|279.64|36
1642845040000|2022-01-22 09:50:40|285.82|280.42|285.09|279.69|285.85|280.45|285.09|279.69|33
1642845050000|2022-01-22 09:50:50|285.06|279.66|284.81|279.41|285.06|279.66|284.73|279.33|31
1642845060000|2022-01-22 09:51:00|284.8|279.4|285.58|280.18|285.65|280.25|284.8|279.4|34
1642845070000|2022-01-22 09:51:10|285.51|280.11|286.21|280.81|286.21|280.81|285.51|280.11|36
1642845080000|2022-01-22 09:51:20|286.18|280.78|285.87|280.47|286.4|281|285.87|280.47|33
1642845090000|2022-01-22 09:51:30|285.86|280.46|286.42|281.02|286.42|281.02|285.65|280.25|32
1642845100000|2022-01-22 09:51:40|286.45|281.05|286.65|281.25|286.75|281.35|286.45|281.05|28
1642845110000|2022-01-22 09:51:50|286.64|281.24|286.33|280.93|286.68|281.28|286.33|280.93|24
1642845120000|2022-01-22 09:52:00|286.32|280.92|285.77|280.37|286.32|280.92|285.61|280.21|30
1642845130000|2022-01-22 09:52:10|285.75|280.35|284.98|279.58|285.77|280.37|284.98|279.58|34
1642845140000|2022-01-22 09:52:20|284.92|279.52|284.61|279.21|284.96|279.56|284.61|279.21|30
1642845150000|2022-01-22 09:52:30|284.66|279.26|284.54|279.14|284.66|279.26|284.45|279.05|31
1642845160000|2022-01-22 09:52:40|284.5|279.1|284.91|279.51|285.12|279.72|284.5|279.1|30
1642845170000|2022-01-22 09:52:50|284.9|279.5|285.1|279.7|285.11|279.71|284.81|279.41|29
1642845180000|2022-01-22 09:53:00|285.11|279.71|285.05|279.65|285.21|279.81|285.05|279.65|30
1642845190000|2022-01-22 09:53:10|285.04|279.64|285.28|279.88|285.43|280.03|284.99|279.59|29
1642845200000|2022-01-22 09:53:20|285.27|279.87|284.65|279.25|285.27|279.87|284.65|279.25|30
1642845210000|2022-01-22 09:53:30|284.64|279.24|284.57|279.17|284.71|279.31|284.57|279.17|22
1642845220000|2022-01-22 09:53:40|284.59|279.19|284.67|279.27|284.76|279.36|284.53|279.13|30
1642845230000|2022-01-22 09:53:50|284.68|279.28|284.52|279.12|284.81|279.41|284.52|279.12|26
1642845240000|2022-01-22 09:54:00|284.53|279.13|283.83|278.43|284.53|279.13|283.82|278.42|28
1642845250000|2022-01-22 09:54:10|283.91|278.51|283.91|278.51|284|278.6|283.86|278.46|28
1642845260000|2022-01-22 09:54:20|283.92|278.52|283.54|278.14|283.95|278.55|283.53|278.13|31
1642845270000|2022-01-22 09:54:30|283.55|278.15|283.87|278.47|283.92|278.52|283.48|278.08|30
1642845280000|2022-01-22 09:54:40|283.84|278.44|283.95|278.55|283.95|278.55|283.68|278.28|21
1642845290000|2022-01-22 09:54:50|283.94|278.54|283.38|277.98|283.95|278.55|283.38|277.98|30
1642845300000|2022-01-22 09:55:00|283.32|277.92|283.61|278.21|283.69|278.29|283.27|277.87|34
1642845310000|2022-01-22 09:55:10|283.59|278.19|283.83|278.43|283.85|278.45|283.58|278.18|29
1642845320000|2022-01-22 09:55:20|283.82|278.42|283.87|278.47|283.92|278.52|283.81|278.41|27
1642845330000|2022-01-22 09:55:30|283.86|278.46|283.88|278.48|283.99|278.59|283.85|278.45|27
1642845340000|2022-01-22 09:55:40|283.89|278.49|283.98|278.58|284.07|278.67|283.87|278.47|26
1642845350000|2022-01-22 09:55:50|283.96|278.56|283.9|278.5|283.97|278.57|283.9|278.5|24
1642845360000|2022-01-22 09:56:00|283.89|278.49|283.53|278.13|283.89|278.49|283.45|278.05|30
1642845370000|2022-01-22 09:56:10|283.54|278.14|283.87|278.47|283.87|278.47|283.54|278.14|30
1642845380000|2022-01-22 09:56:20|283.85|278.45|283.62|278.22|283.88|278.48|283.62|278.22|28
1642845390000|2022-01-22 09:56:30|283.61|278.21|283.57|278.17|283.61|278.21|283.51|278.11|25
1642845400000|2022-01-22 09:56:40|283.56|278.16|283.19|277.79|283.56|278.16|283.19|277.79|25
1642845410000|2022-01-22 09:56:50|283.16|277.76|282.2|276.8|283.16|277.76|282.2|276.8|34
1642845420000|2022-01-22 09:57:00|282.19|276.79|281.34|275.94|282.19|276.79|281.34|275.94|32
1642845430000|2022-01-22 09:57:10|281.3|275.9|280.75|275.35|281.31|275.91|280.73|275.33|35
1642845440000|2022-01-22 09:57:20|280.76|275.36|280.91|275.51|280.98|275.58|280.73|275.33|33
1642845450000|2022-01-22 09:57:30|280.93|275.53|281.73|276.33|281.73|276.33|280.9|275.5|32
1642845460000|2022-01-22 09:57:40|281.72|276.32|282.04|276.64|282.11|276.71|281.66|276.26|34
1642845470000|2022-01-22 09:57:50|282.11|276.71|282.05|276.65|282.32|276.92|282.05|276.65|31
1642845480000|2022-01-22 09:58:00|282.06|276.66|282|276.6|282.33|276.93|282|276.6|34
1642845490000|2022-01-22 09:58:10|282.02|276.62|281.67|276.27|282.02|276.62|281.67|276.27|33
1642845500000|2022-01-22 09:58:20|281.63|276.23|280.98|275.58|281.75|276.35|280.98|275.58|32
1642845510000|2022-01-22 09:58:30|280.96|275.56|281.02|275.62|281.23|275.83|280.93|275.53|37
1642845520000|2022-01-22 09:58:40|281|275.6|281.35|275.95|281.35|275.95|281|275.6|20
1642845530000|2022-01-22 09:58:50|281.36|275.96|281.29|275.89|281.51|276.11|281.11|275.71|31
1642845540000|2022-01-22 09:59:00|281.3|275.9|281.39|275.99|281.45|276.05|281.22|275.82|24
1642845550000|2022-01-22 09:59:10|281.37|275.97|281.09|275.69|281.37|275.97|281.07|275.67|24
1642845560000|2022-01-22 09:59:20|281.1|275.7|281.26|275.86|281.26|275.86|281.02|275.62|26
1642845570000|2022-01-22 09:59:30|281.25|275.85|281.51|276.11|281.51|276.11|281.09|275.69|27
1642845580000|2022-01-22 09:59:40|281.54|276.14|281.6|276.2|282.08|276.68|281.53|276.13|35
1642845590000|2022-01-22 09:59:50|281.56|276.16|281.52|276.12|281.62|276.22|281.5|276.1|25
1642845600000|2022-01-22 10:00:00|281.51|276.11|281.38|275.98|281.51|276.11|281.05|275.65|31
1642845610000|2022-01-22 10:00:10|281.4|276|282.07|276.67|282.07|276.67|281.36|275.96|32
1642845620000|2022-01-22 10:00:20|282.12|276.72|282.59|277.19|282.6|277.2|282.1|276.7|28
1642845630000|2022-01-22 10:00:30|282.57|277.17|282.22|276.82|282.92|277.52|282.22|276.82|31
1642845640000|2022-01-22 10:00:40|282.19|276.79|281.76|276.36|282.19|276.79|281.55|276.15|35
1642845650000|2022-01-22 10:00:50|281.88|276.48|282.1|276.7|282.23|276.83|281.84|276.44|32
1642845660000|2022-01-22 10:01:00|282.13|276.73|282.3|276.9|282.4|277|282.1|276.7|26
1642845670000|2022-01-22 10:01:10|282.33|276.93|282.38|276.98|282.38|276.98|282.05|276.65|33
1642845680000|2022-01-22 10:01:20|282.39|276.99|282.04|276.64|282.45|277.05|282.04|276.64|29
1642845690000|2022-01-22 10:01:30|282.03|276.63|281.3|275.9|282.04|276.64|281.28|275.88|30
1642845700000|2022-01-22 10:01:40|281.26|275.86|281.78|276.38|281.78|276.38|281.04|275.64|30
1642845710000|2022-01-22 10:01:50|281.68|276.28|281.46|276.06|281.72|276.32|281.32|275.92|35
1642845720000|2022-01-22 10:02:00|281.38|275.98|280.21|274.81|281.38|275.98|280.18|274.78|33
1642845730000|2022-01-22 10:02:10|280.14|274.74|280.58|275.18|280.63|275.23|280|274.6|29
1642845740000|2022-01-22 10:02:20|280.41|275.01|279.74|274.34|280.62|275.22|279.7|274.3|34
1642845750000|2022-01-22 10:02:30|279.75|274.35|278.84|273.44|279.75|274.35|278.82|273.42|34
1642845760000|2022-01-22 10:02:40|278.85|273.45|278.41|273.01|279.16|273.76|278.41|273.01|35
1642845770000|2022-01-22 10:02:50|278.46|273.06|278.58|273.18|278.77|273.37|278.46|273.06|30
1642845780000|2022-01-22 10:03:00|278.54|273.14|279.47|274.07|279.47|274.07|278.48|273.08|36
1642845790000|2022-01-22 10:03:10|279.44|274.04|280.19|274.79|280.29|274.89|279.44|274.04|34
1642845800000|2022-01-22 10:03:20|280.2|274.8|280.49|275.09|280.86|275.46|280.18|274.78|34
1642845810000|2022-01-22 10:03:30|280.5|275.1|280.71|275.31|280.83|275.43|280.5|275.1|31
1642845820000|2022-01-22 10:03:40|280.72|275.32|280.15|274.75|280.79|275.39|280.15|274.75|31
1642845830000|2022-01-22 10:03:50|280.16|274.76|279.98|274.58|280.22|274.82|279.91|274.51|33
1642845840000|2022-01-22 10:04:00|279.96|274.56|279.04|273.64|280.01|274.61|279.04|273.64|34
1642845850000|2022-01-22 10:04:10|279.03|273.63|279.21|273.81|279.4|274|278.9|273.5|33
1642845860000|2022-01-22 10:04:20|279.26|273.86|279.46|274.06|279.48|274.08|279.16|273.76|29
1642845870000|2022-01-22 10:04:30|279.49|274.09|278.73|273.33|279.5|274.1|278.73|273.33|32
1642845880000|2022-01-22 10:04:40|278.72|273.32|277.48|272.08|278.72|273.32|277.48|272.08|33
1642845890000|2022-01-22 10:04:50|277.49|272.09|277.51|272.11|277.68|272.28|277.09|271.69|36
1642845900000|2022-01-22 10:05:00|277.5|272.1|277.29|271.89|277.84|272.44|277.16|271.76|37
1642845910000|2022-01-22 10:05:10|277.27|271.87|276.29|270.89|277.31|271.91|276.24|270.84|34
1642845920000|2022-01-22 10:05:20|276.23|270.83|276.89|271.49|277.09|271.69|276.2|270.8|38
1642845930000|2022-01-22 10:05:30|276.91|271.51|276.65|271.25|276.91|271.51|276.55|271.15|30
1642845940000|2022-01-22 10:05:40|276.58|271.18|276.21|270.81|276.58|271.18|276.14|270.74|27
1642845950000|2022-01-22 10:05:50|276.16|270.76|276.4|271|276.4|271|275.66|270.26|32
1642845960000|2022-01-22 10:06:00|276.39|270.99|275.29|269.89|276.39|270.99|275.29|269.89|32
1642845970000|2022-01-22 10:06:10|275.25|269.85|274.69|269.29|275.42|270.02|274.69|269.29|39
1642845980000|2022-01-22 10:06:20|274.66|269.26|273.93|268.53|274.66|269.26|273.82|268.42|37
1642845990000|2022-01-22 10:06:30|273.84|268.44|273|267.6|273.88|268.48|273|267.6|35
1642846000000|2022-01-22 10:06:40|272.97|267.57|273.73|268.33|273.77|268.37|272.73|267.33|32
1642846010000|2022-01-22 10:06:50|273.78|268.38|274.28|268.88|274.28|268.88|273.57|268.17|33
1642846020000|2022-01-22 10:07:00|274.26|268.86|274.81|269.41|274.82|269.42|274.26|268.86|27
1642846030000|2022-01-22 10:07:10|274.8|269.4|275.21|269.81|275.67|270.27|274.8|269.4|34
1642846040000|2022-01-22 10:07:20|275.16|269.76|273.33|267.93|275.16|269.76|273.33|267.93|37
1642846050000|2022-01-22 10:07:30|273.3|267.9|273.33|267.93|273.4|268|272.76|267.36|36
1642846060000|2022-01-22 10:07:40|273.31|267.91|273.53|268.13|273.55|268.15|273.24|267.84|35
1642846070000|2022-01-22 10:07:50|273.47|268.07|273.48|268.08|273.6|268.2|273.29|267.89|35
1642846080000|2022-01-22 10:08:00|273.56|268.16|272.45|267.05|273.57|268.17|272.41|267.01|37
1642846090000|2022-01-22 10:08:10|272.38|266.98|271.49|266.09|272.4|267|271.43|266.03|35
1642846100000|2022-01-22 10:08:20|271.79|266.39|272.52|267.12|272.61|267.21|271.55|266.15|37
1642846110000|2022-01-22 10:08:30|272.5|267.1|272.15|266.75|272.62|267.22|272.07|266.67|31
1642846120000|2022-01-22 10:08:40|272.21|266.81|272.2|266.8|272.32|266.92|271.88|266.48|39
1642846130000|2022-01-22 10:08:50|272.17|266.77|271.87|266.47|272.24|266.84|271.87|266.47|35
1642846140000|2022-01-22 10:09:00|271.82|266.42|271.11|265.71|271.82|266.42|270.99|265.59|35
1642846150000|2022-01-22 10:09:10|271.14|265.74|271.97|266.57|271.97|266.57|270.79|265.39|34
1642846160000|2022-01-22 10:09:20|272|266.6|271.28|265.88|272.24|266.84|271.28|265.88|36
1642846170000|2022-01-22 10:09:30|271.37|265.97|271.67|266.27|271.67|266.27|271.34|265.94|29
1642846180000|2022-01-22 10:09:40|271.66|266.26|270.57|265.17|271.67|266.27|270.57|265.17|35
1642846190000|2022-01-22 10:09:50|270.58|265.18|271.31|265.91|271.51|266.11|270.57|265.17|33
1642846200000|2022-01-22 10:10:00|271.28|265.88|269.32|263.92|271.28|265.88|269.32|263.92|37
1642846210000|2022-01-22 10:10:10|269.42|264.02|269.15|263.75|269.42|264.02|268.51|263.11|35
1642846220000|2022-01-22 10:10:20|269.17|263.77|269.3|263.9|269.57|264.17|268.64|263.24|36
1642846230000|2022-01-22 10:10:30|269.17|263.77|268.91|263.51|269.17|263.77|268.4|263|32
1642846240000|2022-01-22 10:10:40|268.9|263.5|270.16|264.76|270.16|264.76|268.9|263.5|32
1642846250000|2022-01-22 10:10:50|270.15|264.75|271.28|265.88|271.33|265.93|270.15|264.75|30
1642846260000|2022-01-22 10:11:00|271.3|265.9|272.06|266.66|272.31|266.91|271.28|265.88|34
1642846270000|2022-01-22 10:11:10|272.11|266.71|272.22|266.82|272.22|266.82|271.7|266.3|34
1642846280000|2022-01-22 10:11:20|272.13|266.73|272.7|267.3|272.72|267.32|272.12|266.72|34
1642846290000|2022-01-22 10:11:30|272.71|267.31|272.73|267.33|273.04|267.64|272.61|267.21|35
1642846300000|2022-01-22 10:11:40|272.77|267.37|272.51|267.11|273.11|267.71|272.32|266.92|39
1642846310000|2022-01-22 10:11:50|272.42|267.02|272.75|267.35|272.78|267.38|272.2|266.8|35
1642846320000|2022-01-22 10:12:00|272.72|267.32|272.57|267.17|273.01|267.61|272.43|267.03|34
1642846330000|2022-01-22 10:12:10|272.55|267.15|273.08|267.68|273.16|267.76|272.54|267.14|34
1642846340000|2022-01-22 10:12:20|273.11|267.71|271.95|266.55|273.11|267.71|271.87|266.47|36
1642846350000|2022-01-22 10:12:30|271.88|266.48|271.84|266.44|272.12|266.72|271.8|266.4|34
1642846360000|2022-01-22 10:12:40|271.79|266.39|271.14|265.74|271.79|266.39|270.51|265.11|37
1642846370000|2022-01-22 10:12:50|271.18|265.78|271.13|265.73|271.18|265.78|270.51|265.11|31
1642846380000|2022-01-22 10:13:00|271.09|265.69|271.13|265.73|271.14|265.74|270.39|264.99|25
1642846390000|2022-01-22 10:13:10|271.16|265.76|272.03|266.63|272.03|266.63|271.16|265.76|30
1642846400000|2022-01-22 10:13:20|272.05|266.65|272.05|266.65|272.19|266.79|271.99|266.59|31
1642846410000|2022-01-22 10:13:30|272.11|266.71|272.47|267.07|272.53|267.13|272.1|266.7|33
1642846420000|2022-01-22 10:13:40|272.48|267.08|272.99|267.59|273.1|267.7|272.46|267.06|33
1642846430000|2022-01-22 10:13:50|273.11|267.71|272.74|267.34|273.44|268.04|272.74|267.34|35
1642846440000|2022-01-22 10:14:00|272.75|267.35|273.36|267.96|273.4|268|272.74|267.34|35
1642846450000|2022-01-22 10:14:10|273.39|267.99|273.51|268.11|273.57|268.17|273.3|267.9|23
1642846460000|2022-01-22 10:14:20|273.45|268.05|273.51|268.11|273.53|268.13|273.36|267.96|32
1642846470000|2022-01-22 10:14:30|273.52|268.12|273.19|267.79|273.75|268.35|273.19|267.79|33
1642846480000|2022-01-22 10:14:40|273.2|267.8|273.26|267.86|273.28|267.88|272.76|267.36|28
1642846490000|2022-01-22 10:14:50|273.29|267.89|273.71|268.31|273.82|268.42|273.29|267.89|32
1642846500000|2022-01-22 10:15:00|273.69|268.29|273.14|267.74|273.82|268.42|273.14|267.74|33
1642846510000|2022-01-22 10:15:10|273.1|267.7|273.82|268.42|273.91|268.51|273.02|267.62|38
1642846520000|2022-01-22 10:15:20|273.9|268.5|274.46|269.06|274.46|269.06|273.9|268.5|32
1642846530000|2022-01-22 10:15:30|274.47|269.07|274.88|269.48|274.88|269.48|274.33|268.93|27
1642846540000|2022-01-22 10:15:40|274.9|269.5|274.32|268.92|274.95|269.55|273.94|268.54|38
1642846550000|2022-01-22 10:15:50|274.29|268.89|274.67|269.27|274.84|269.44|274.27|268.87|31
1642846560000|2022-01-22 10:16:00|274.71|269.31|274.76|269.36|274.83|269.43|274.45|269.05|27
1642846570000|2022-01-22 10:16:10|274.74|269.34|274.6|269.2|274.75|269.35|274.56|269.16|32
1642846580000|2022-01-22 10:16:20|274.57|269.17|274.39|268.99|274.57|269.17|274.34|268.94|26
1642846590000|2022-01-22 10:16:30|274.37|268.97|273.35|267.95|274.38|268.98|273.35|267.95|38
1642846600000|2022-01-22 10:16:40|273.32|267.92|273.79|268.39|273.86|268.46|273.22|267.82|33
1642846610000|2022-01-22 10:16:50|273.82|268.42|273.5|268.1|273.85|268.45|273.49|268.09|28
1642846620000|2022-01-22 10:17:00|273.4|268|272.86|267.46|273.4|268|272.85|267.45|31
1642846630000|2022-01-22 10:17:10|272.85|267.45|272.19|266.79|272.85|267.45|271.96|266.56|34
1642846640000|2022-01-22 10:17:20|272.09|266.69|271.58|266.18|272.12|266.72|271.58|266.18|31
1642846650000|2022-01-22 10:17:30|271.59|266.19|273.5|268.1|273.5|268.1|271.59|266.19|33
1642846660000|2022-01-22 10:17:40|273.52|268.12|273.04|267.64|273.56|268.16|272.94|267.54|36
1642846670000|2022-01-22 10:17:50|273.08|267.68|273.11|267.71|273.27|267.87|272.96|267.56|29
1642846680000|2022-01-22 10:18:00|273.1|267.7|272.97|267.57|273.1|267.7|272.89|267.49|25
1642846690000|2022-01-22 10:18:10|273.01|267.61|274.5|269.1|274.5|269.1|273.01|267.61|30
1642846700000|2022-01-22 10:18:20|274.52|269.12|274.65|269.25|274.83|269.43|274.51|269.11|33
1642846710000|2022-01-22 10:18:30|274.64|269.24|273.71|268.31|274.7|269.3|273.71|268.31|34
1642846720000|2022-01-22 10:18:40|273.74|268.34|274.18|268.78|274.21|268.81|273.74|268.34|30
1642846730000|2022-01-22 10:18:50|274.19|268.79|274.34|268.94|274.53|269.13|274.19|268.79|34
1642846740000|2022-01-22 10:19:00|274.35|268.95|274.96|269.56|275.13|269.73|274.35|268.95|37
1642846750000|2022-01-22 10:19:10|274.94|269.54|274.52|269.12|275.06|269.66|274.52|269.12|36
1642846760000|2022-01-22 10:19:20|274.5|269.1|274.02|268.62|274.5|269.1|273.98|268.58|34
1642846770000|2022-01-22 10:19:30|274.01|268.61|274.1|268.7|274.11|268.71|273.7|268.3|34
1642846780000|2022-01-22 10:19:40|274|268.6|273.83|268.43|274.07|268.67|273.66|268.26|29
1642846790000|2022-01-22 10:19:50|273.84|268.44|274.22|268.82|274.32|268.92|273.84|268.44|32
1642846800000|2022-01-22 10:20:00|274.15|268.75|274.56|269.16|274.58|269.18|273.81|268.41|37
1642846810000|2022-01-22 10:20:10|274.54|269.14|274.97|269.57|274.98|269.58|274.45|269.05|32
1642846820000|2022-01-22 10:20:20|274.96|269.56|274.19|268.79|275.16|269.76|274.18|268.78|36
1642846830000|2022-01-22 10:20:30|274.18|268.78|273.99|268.59|274.2|268.8|273.81|268.41|35
1642846840000|2022-01-22 10:20:40|274.03|268.63|274.24|268.84|274.29|268.89|274.03|268.63|29
1642846850000|2022-01-22 10:20:50|274.19|268.79|274.28|268.88|274.38|268.98|274.15|268.75|34
1642846860000|2022-01-22 10:21:00|274.32|268.92|274.37|268.97|274.4|269|274.3|268.9|19
1642846870000|2022-01-22 10:21:10|274.36|268.96|274.66|269.26|274.68|269.28|274.36|268.96|32
1642846880000|2022-01-22 10:21:20|274.67|269.27|274.44|269.04|274.68|269.28|274.3|268.9|30
1642846890000|2022-01-22 10:21:30|274.45|269.05|276.71|271.31|276.82|271.42|274.45|269.05|38
1642846900000|2022-01-22 10:21:40|276.77|271.37|277.46|272.06|277.7|272.3|276.77|271.37|33
1642846910000|2022-01-22 10:21:50|277.45|272.05|278.05|272.65|278.11|272.71|277.33|271.93|36
1642846920000|2022-01-22 10:22:00|278.04|272.64|278.07|272.67|278.13|272.73|277.71|272.31|36
1642846930000|2022-01-22 10:22:10|278.1|272.7|278.16|272.76|278.41|273.01|278.1|272.7|28
1642846940000|2022-01-22 10:22:20|278.07|272.67|277.22|271.82|278.09|272.69|277.17|271.77|35
1642846950000|2022-01-22 10:22:30|277.2|271.8|277.28|271.88|277.74|272.34|277.03|271.63|36
1642846960000|2022-01-22 10:22:40|277.32|271.92|277.48|272.08|277.82|272.42|277.32|271.92|33
1642846970000|2022-01-22 10:22:50|277.59|272.19|277.78|272.38|278.32|272.92|277.59|272.19|32
1642846980000|2022-01-22 10:23:00|277.76|272.36|278.08|272.68|278.19|272.79|277.71|272.31|33
1642846990000|2022-01-22 10:23:10|278.14|272.74|278.92|273.52|278.94|273.54|278.14|272.74|25
1642847000000|2022-01-22 10:23:20|278.89|273.49|279.53|274.13|279.53|274.13|278.79|273.39|36
1642847010000|2022-01-22 10:23:30|279.54|274.14|280.07|274.67|280.16|274.76|279.5|274.1|34
1642847020000|2022-01-22 10:23:40|280.02|274.62|279.83|274.43|280.07|274.67|279.82|274.42|33
1642847030000|2022-01-22 10:23:50|279.77|274.37|279.12|273.72|279.77|274.37|278.92|273.52|34
1642847040000|2022-01-22 10:24:00|279.08|273.68|279.46|274.06|279.46|274.06|278.8|273.4|32
1642847050000|2022-01-22 10:24:10|279.44|274.04|279.48|274.08|280.18|274.78|279.44|274.04|37
1642847060000|2022-01-22 10:24:20|279.49|274.09|280.2|274.8|280.25|274.85|279.26|273.86|34
1642847070000|2022-01-22 10:24:30|280.23|274.83|280.78|275.38|280.85|275.45|280.16|274.76|33
1642847080000|2022-01-22 10:24:40|280.81|275.41|281.17|275.77|281.22|275.82|280.79|275.39|29
1642847090000|2022-01-22 10:24:50|281.16|275.76|281.75|276.35|281.84|276.44|281.16|275.76|32
1642847100000|2022-01-22 10:25:00|281.73|276.33|281.53|276.13|281.88|276.48|281.53|276.13|32
1642847110000|2022-01-22 10:25:10|281.48|276.08|280.93|275.53|281.48|276.08|280.75|275.35|35
1642847120000|2022-01-22 10:25:20|280.94|275.54|280.93|275.53|281.13|275.73|280.85|275.45|32
1642847130000|2022-01-22 10:25:30|280.94|275.54|281.1|275.7|281.16|275.76|280.92|275.52|32
1642847140000|2022-01-22 10:25:40|281.08|275.68|281.38|275.98|281.54|276.14|280.93|275.53|38
1642847150000|2022-01-22 10:25:50|281.37|275.97|281.6|276.2|281.6|276.2|281.2|275.8|36
1642847160000|2022-01-22 10:26:00|281.59|276.19|282.01|276.61|282.31|276.91|281.59|276.19|32
1642847170000|2022-01-22 10:26:10|281.89|276.49|282.25|276.85|282.25|276.85|281.88|276.48|34
1642847180000|2022-01-22 10:26:20|282.28|276.88|282.48|277.08|282.76|277.36|282.26|276.86|29
1642847190000|2022-01-22 10:26:30|282.46|277.06|282.68|277.28|282.77|277.37|282.39|276.99|31
1642847200000|2022-01-22 10:26:40|282.7|277.3|283.27|277.87|283.27|277.87|282.69|277.29|31
1642847210000|2022-01-22 10:26:50|283.19|277.79|282.91|277.51|283.19|277.79|282.65|277.25|30
1642847220000|2022-01-22 10:27:00|282.96|277.56|282.8|277.4|283.13|277.73|282.72|277.32|28
1642847230000|2022-01-22 10:27:10|282.79|277.39|282.44|277.04|282.84|277.44|282.42|277.02|34
1642847240000|2022-01-22 10:27:20|282.43|277.03|282.26|276.86|282.55|277.15|282.22|276.82|33
1642847250000|2022-01-22 10:27:30|282.29|276.89|282.6|277.2|282.7|277.3|282.23|276.83|29
1642847260000|2022-01-22 10:27:40|282.58|277.18|282.58|277.18|282.68|277.28|282.49|277.09|29
1642847270000|2022-01-22 10:27:50|282.55|277.15|283.43|278.03|283.47|278.07|282.55|277.15|30
1642847280000|2022-01-22 10:28:00|283.48|278.08|283.42|278.02|283.51|278.11|283.11|277.71|24
1642847290000|2022-01-22 10:28:10|283.45|278.05|283.35|277.95|283.55|278.15|283.35|277.95|29
1642847300000|2022-01-22 10:28:20|283.31|277.91|283.98|278.58|284.02|278.62|283.28|277.88|32
1642847310000|2022-01-22 10:28:30|284|278.6|284.16|278.76|284.16|278.76|283.92|278.52|24
1642847320000|2022-01-22 10:28:40|284.18|278.78|284.01|278.61|284.45|279.05|284|278.6|35
1642847330000|2022-01-22 10:28:50|283.98|278.58|284.14|278.74|284.35|278.95|283.79|278.39|36
1642847340000|2022-01-22 10:29:00|284.12|278.72|284.25|278.85|284.38|278.98|284.12|278.72|31
1642847350000|2022-01-22 10:29:10|284.24|278.84|283.88|278.48|284.26|278.86|283.88|278.48|28
1642847360000|2022-01-22 10:29:20|283.9|278.5|283.92|278.52|283.96|278.56|283.62|278.22|28
1642847370000|2022-01-22 10:29:30|283.91|278.51|283.41|278.01|283.91|278.51|283.31|277.91|33
1642847380000|2022-01-22 10:29:40|283.45|278.05|282.77|277.37|283.45|278.05|282.68|277.28|29
1642847390000|2022-01-22 10:29:50|282.75|277.35|283.39|277.99|283.44|278.04|282.75|277.35|34
1642847400000|2022-01-22 10:30:00|283.4|278|283.19|277.79|283.63|278.23|283.19|277.79|35
1642847410000|2022-01-22 10:30:10|283.25|277.85|283.58|278.18|283.64|278.24|283.17|277.77|31
1642847420000|2022-01-22 10:30:20|283.59|278.19|283.91|278.51|283.91|278.51|283.45|278.05|28
1642847430000|2022-01-22 10:30:30|283.94|278.54|284.47|279.07|284.56|279.16|283.94|278.54|36
1642847440000|2022-01-22 10:30:40|284.46|279.06|284.18|278.78|284.49|279.09|284.11|278.71|36
1642847450000|2022-01-22 10:30:50|284.15|278.75|284.09|278.69|284.29|278.89|284.09|278.69|26
1642847460000|2022-01-22 10:31:00|284.1|278.7|284.15|278.75|284.18|278.78|283.99|278.59|30
1642847470000|2022-01-22 10:31:10|284.18|278.78|283.94|278.54|284.23|278.83|283.81|278.41|29
1642847480000|2022-01-22 10:31:20|283.97|278.57|284.51|279.11|284.51|279.11|283.96|278.56|31
1642847490000|2022-01-22 10:31:30|284.52|279.12|284.52|279.12|284.89|279.49|284.52|279.12|32
1642847500000|2022-01-22 10:31:40|284.5|279.1|284.34|278.94|284.52|279.12|284.21|278.81|28
1642847510000|2022-01-22 10:31:50|284.31|278.91|284.7|279.3|284.7|279.3|284.28|278.88|29
1642847520000|2022-01-22 10:32:00|284.69|279.29|284.94|279.54|285.04|279.64|284.59|279.19|27
1642847530000|2022-01-22 10:32:10|284.92|279.52|285.58|280.18|285.6|280.2|284.88|279.48|31
1642847540000|2022-01-22 10:32:20|285.59|280.19|285.51|280.11|285.59|280.19|285.48|280.08|27
1642847550000|2022-01-22 10:32:30|285.52|280.12|286.43|281.03|286.67|281.27|285.52|280.12|31
1642847560000|2022-01-22 10:32:40|286.36|280.96|288.27|282.87|288.27|282.87|286.36|280.96|35
1642847570000|2022-01-22 10:32:50|288.41|283.01|288.51|283.11|288.51|283.11|288.26|282.86|28
1642847580000|2022-01-22 10:33:00|288.5|283.1|287.59|282.19|288.5|283.1|287.57|282.17|33
1642847590000|2022-01-22 10:33:10|287.61|282.21|288.42|283.02|288.49|283.09|287.59|282.19|35
1642847600000|2022-01-22 10:33:20|288.4|283|288.7|283.3|288.81|283.41|288.26|282.86|34
1642847610000|2022-01-22 10:33:30|288.72|283.32|290.44|285.04|290.45|285.05|288.72|283.32|36
1642847620000|2022-01-22 10:33:40|290.45|285.05|290|284.6|290.82|285.42|289.7|284.3|33
1642847630000|2022-01-22 10:33:50|289.92|284.52|289.97|284.57|290.42|285.02|289.92|284.52|36
1642847640000|2022-01-22 10:34:00|289.94|284.54|290.66|285.26|290.66|285.26|289.83|284.43|34
1642847650000|2022-01-22 10:34:10|290.67|285.27|290.53|285.13|290.71|285.31|290.53|285.13|32
1642847660000|2022-01-22 10:34:20|290.54|285.14|291.64|286.24|291.81|286.41|290.27|284.87|36
1642847670000|2022-01-22 10:34:30|291.66|286.26|292.68|287.28|292.96|287.56|291.63|286.23|37
1642847680000|2022-01-22 10:34:40|292.69|287.29|293.66|288.26|293.77|288.37|292.67|287.27|39
1642847690000|2022-01-22 10:34:50|293.69|288.29|293.25|287.85|293.85|288.45|293.12|287.72|38
1642847700000|2022-01-22 10:35:00|293.27|287.87|291.7|286.3|293.3|287.9|291.7|286.3|37
1642847710000|2022-01-22 10:35:10|291.68|286.28|291.62|286.22|291.73|286.33|291.14|285.74|31
1642847720000|2022-01-22 10:35:20|291.73|286.33|291.7|286.3|291.89|286.49|291.56|286.16|33
1642847730000|2022-01-22 10:35:30|291.71|286.31|289.87|284.47|291.71|286.31|289.87|284.47|33
1642847740000|2022-01-22 10:35:40|289.88|284.48|289.54|284.14|289.96|284.56|289.18|283.78|37
1642847750000|2022-01-22 10:35:50|289.77|284.37|290.47|285.07|290.69|285.29|289.65|284.25|40
1642847760000|2022-01-22 10:36:00|290.38|284.98|290.83|285.43|290.89|285.49|290.1|284.7|36
1642847770000|2022-01-22 10:36:10|290.8|285.4|290.84|285.44|291.36|285.96|290.32|284.92|36
1642847780000|2022-01-22 10:36:20|290.86|285.46|290.58|285.18|290.86|285.46|290.22|284.82|33
1642847790000|2022-01-22 10:36:30|290.57|285.17|289.15|283.75|290.59|285.19|289.11|283.71|36
1642847800000|2022-01-22 10:36:40|289.23|283.83|288.41|283.01|289.23|283.83|288.41|283.01|35
1642847810000|2022-01-22 10:36:50|288.43|283.03|288.64|283.24|288.68|283.28|288.33|282.93|33
1642847820000|2022-01-22 10:37:00|288.6|283.2|288.12|282.72|288.67|283.27|288.09|282.69|31
1642847830000|2022-01-22 10:37:10|288.13|282.73|289.59|284.19|289.59|284.19|288.07|282.67|33
1642847840000|2022-01-22 10:37:20|289.67|284.27|289.21|283.81|290.34|284.94|289.21|283.81|35
1642847850000|2022-01-22 10:37:30|289.19|283.79|289.13|283.73|289.19|283.79|288.81|283.41|31
1642847860000|2022-01-22 10:37:40|289.12|283.72|289.48|284.08|290.11|284.71|289.12|283.72|35
1642847870000|2022-01-22 10:37:50|289.52|284.12|289.41|284.01|289.52|284.12|288.91|283.51|33
1642847880000|2022-01-22 10:38:00|289.42|284.02|289.6|284.2|289.6|284.2|289.07|283.67|32
1642847890000|2022-01-22 10:38:10|289.63|284.23|289.35|283.95|290.15|284.75|289.29|283.89|34
1642847900000|2022-01-22 10:38:20|289.33|283.93|288.63|283.23|289.72|284.32|288.63|283.23|36
1642847910000|2022-01-22 10:38:30|288.62|283.22|288.76|283.36|289.12|283.72|288.49|283.09|30
1642847920000|2022-01-22 10:38:40|288.78|283.38|288.89|283.49|288.89|283.49|288.59|283.19|30
1642847930000|2022-01-22 10:38:50|288.95|283.55|289.13|283.73|289.43|284.03|288.91|283.51|34
1642847940000|2022-01-22 10:39:00|289.14|283.74|289.04|283.64|289.26|283.86|288.99|283.59|27
1642847950000|2022-01-22 10:39:10|289.02|283.62|288.72|283.32|289.08|283.68|288.29|282.89|31
1642847960000|2022-01-22 10:39:20|288.79|283.39|289.82|284.42|289.82|284.42|288.75|283.35|37
1642847970000|2022-01-22 10:39:30|289.88|284.48|289.54|284.14|290.35|284.95|289.5|284.1|35
1642847980000|2022-01-22 10:39:40|289.45|284.05|289.47|284.07|289.47|284.07|289.06|283.66|33
1642847990000|2022-01-22 10:39:50|289.49|284.09|289.57|284.17|290.05|284.65|289.49|284.09|34
1642848000000|2022-01-22 10:40:00|289.58|284.18|288.87|283.47|289.6|284.2|288.73|283.33|35
1642848010000|2022-01-22 10:40:10|289.07|283.67|288.97|283.57|289.3|283.9|288.84|283.44|29
1642848020000|2022-01-22 10:40:20|289.04|283.64|289.61|284.21|289.71|284.31|289.03|283.63|35
1642848030000|2022-01-22 10:40:30|289.55|284.15|289.03|283.63|289.56|284.16|288.92|283.52|33
1642848040000|2022-01-22 10:40:40|289.01|283.61|289.79|284.39|290.04|284.64|289.01|283.61|38
1642848050000|2022-01-22 10:40:50|289.75|284.35|289.24|283.84|289.75|284.35|289.21|283.81|32
1642848060000|2022-01-22 10:41:00|289.3|283.9|290.03|284.63|290.23|284.83|289.3|283.9|34
1642848070000|2022-01-22 10:41:10|290.04|284.64|290.12|284.72|290.22|284.82|289.83|284.43|28
1642848080000|2022-01-22 10:41:20|290.1|284.7|290.01|284.61|290.1|284.7|289.72|284.32|30
1642848090000|2022-01-22 10:41:30|290.03|284.63|289.47|284.07|290.03|284.63|289.27|283.87|26
1642848100000|2022-01-22 10:41:40|289.49|284.09|289.03|283.63|289.57|284.17|289.03|283.63|28
1642848110000|2022-01-22 10:41:50|289.06|283.66|289.27|283.87|289.53|284.13|289.03|283.63|35
1642848120000|2022-01-22 10:42:00|289.26|283.86|289.21|283.81|289.35|283.95|288.9|283.5|35
1642848130000|2022-01-22 10:42:10|289.22|283.82|289.21|283.81|289.31|283.91|289.06|283.66|32
1642848140000|2022-01-22 10:42:20|289.2|283.8|289.42|284.02|289.5|284.1|289.1|283.7|28
1642848150000|2022-01-22 10:42:30|289.43|284.03|289.36|283.96|289.65|284.25|289.32|283.92|28
1642848160000|2022-01-22 10:42:40|289.35|283.95|289.39|283.99|289.41|284.01|289.25|283.85|32
1642848170000|2022-01-22 10:42:50|289.34|283.94|289.29|283.89|289.38|283.98|289.19|283.79|34
1642848180000|2022-01-22 10:43:00|289.32|283.92|289.45|284.05|289.54|284.14|289.21|283.81|31
1642848190000|2022-01-22 10:43:10|289.44|284.04|289.64|284.24|289.66|284.26|289.4|284|32
1642848200000|2022-01-22 10:43:20|289.63|284.23|289.84|284.44|289.85|284.45|289.59|284.19|25
1642848210000|2022-01-22 10:43:30|289.82|284.42|289.77|284.37|290.03|284.63|289.68|284.28|35
1642848220000|2022-01-22 10:43:40|289.79|284.39|290.03|284.63|290.06|284.66|289.61|284.21|29
1642848230000|2022-01-22 10:43:50|289.96|284.56|290.36|284.96|290.37|284.97|289.72|284.32|36
1642848240000|2022-01-22 10:44:00|290.37|284.97|289.46|284.06|290.37|284.97|289.44|284.04|29
1642848250000|2022-01-22 10:44:10|289.5|284.1|289.97|284.57|290.09|284.69|289.5|284.1|33
1642848260000|2022-01-22 10:44:20|289.98|284.58|289.8|284.4|289.98|284.58|289.72|284.32|31
1642848270000|2022-01-22 10:44:30|289.79|284.39|289.73|284.33|289.98|284.58|289.68|284.28|35
1642848280000|2022-01-22 10:44:40|289.74|284.34|289.84|284.44|290.03|284.63|289.72|284.32|31
1642848290000|2022-01-22 10:44:50|289.86|284.46|290.02|284.62|290.04|284.64|289.84|284.44|22
1642848300000|2022-01-22 10:45:00|289.99|284.59|289.62|284.22|290.06|284.66|289.62|284.22|36
1642848310000|2022-01-22 10:45:10|289.64|284.24|289.74|284.34|289.76|284.36|289.07|283.67|35
1642848320000|2022-01-22 10:45:20|289.75|284.35|289.89|284.49|289.89|284.49|289.65|284.25|31
1642848330000|2022-01-22 10:45:30|289.85|284.45|289.18|283.78|289.85|284.45|289.03|283.63|34
1642848340000|2022-01-22 10:45:40|289.21|283.81|289.12|283.72|289.44|284.04|289.11|283.71|32
1642848350000|2022-01-22 10:45:50|289.11|283.71|289.1|283.7|289.14|283.74|289.04|283.64|31
1642848360000|2022-01-22 10:46:00|289.09|283.69|288.66|283.26|289.1|283.7|288.66|283.26|32
1642848370000|2022-01-22 10:46:10|288.7|283.3|288.99|283.59|289.16|283.76|288.7|283.3|29
1642848380000|2022-01-22 10:46:20|288.98|283.58|289.13|283.73|289.26|283.86|288.89|283.49|35
1642848390000|2022-01-22 10:46:30|289.15|283.75|289.07|283.67|289.24|283.84|289.02|283.62|31
1642848400000|2022-01-22 10:46:40|289.1|283.7|288.89|283.49|289.18|283.78|288.88|283.48|27
1642848410000|2022-01-22 10:46:50|288.87|283.47|288.76|283.36|288.87|283.47|288.74|283.34|27
1642848420000|2022-01-22 10:47:00|288.74|283.34|288.6|283.2|288.91|283.51|288.6|283.2|31
1642848430000|2022-01-22 10:47:10|288.61|283.21|288.44|283.04|288.61|283.21|288.39|282.99|30
1642848440000|2022-01-22 10:47:20|288.48|283.08|288.57|283.17|288.71|283.31|288.48|283.08|31
1642848450000|2022-01-22 10:47:30|288.54|283.14|288.22|282.82|288.59|283.19|288.21|282.81|31
1642848460000|2022-01-22 10:47:40|288.23|282.83|288.6|283.2|288.6|283.2|288.18|282.78|30
1642848470000|2022-01-22 10:47:50|288.64|283.24|288.61|283.21|288.7|283.3|288.5|283.1|29
1642848480000|2022-01-22 10:48:00|288.59|283.19|288.28|282.88|288.69|283.29|288.28|282.88|25
1642848490000|2022-01-22 10:48:10|288.27|282.87|288.4|283|288.53|283.13|288.24|282.84|32
1642848500000|2022-01-22 10:48:20|288.39|282.99|288.64|283.24|288.67|283.27|288.36|282.96|27
1642848510000|2022-01-22 10:48:30|288.63|283.23|288.64|283.24|288.7|283.3|288.54|283.14|23
1642848520000|2022-01-22 10:48:40|288.61|283.21|288.4|283|288.64|283.24|288.3|282.9|27
1642848530000|2022-01-22 10:48:50|288.44|283.04|288.6|283.2|288.6|283.2|288.42|283.02|30
1642848540000|2022-01-22 10:49:00|288.58|283.18|288.63|283.23|288.63|283.23|288.5|283.1|22
1642848550000|2022-01-22 10:49:10|288.59|283.19|288.82|283.42|289.13|283.73|288.59|283.19|34
1642848560000|2022-01-22 10:49:20|288.83|283.43|288.29|282.89|288.83|283.43|288.26|282.86|28
1642848570000|2022-01-22 10:49:30|288.26|282.86|288.1|282.7|288.39|282.99|288.09|282.69|31
1642848580000|2022-01-22 10:49:40|288.11|282.71|287.64|282.24|288.13|282.73|287.57|282.17|25
1642848590000|2022-01-22 10:49:50|287.6|282.2|288.07|282.67|288.12|282.72|287.6|282.2|31
1642848600000|2022-01-22 10:50:00|288.06|282.66|287.8|282.4|288.06|282.66|287.8|282.4|31
1642848610000|2022-01-22 10:50:10|287.68|282.28|286.59|281.19|287.71|282.31|286.59|281.19|34
1642848620000|2022-01-22 10:50:20|286.58|281.18|285.94|280.54|286.58|281.18|285.94|280.54|29
1642848630000|2022-01-22 10:50:30|285.93|280.53|285.82|280.42|286.07|280.67|285.76|280.36|32
1642848640000|2022-01-22 10:50:40|285.81|280.41|285.94|280.54|286.48|281.08|285.74|280.34|27
1642848650000|2022-01-22 10:50:50|285.89|280.49|285.82|280.42|285.93|280.53|285.69|280.29|29
1642848660000|2022-01-22 10:51:00|285.81|280.41|285.41|280.01|285.97|280.57|285.41|280.01|31
1642848670000|2022-01-22 10:51:10|285.43|280.03|285.36|279.96|285.51|280.11|284.48|279.08|32
1642848680000|2022-01-22 10:51:20|285.38|279.98|285.49|280.09|285.77|280.37|285.27|279.87|32
1642848690000|2022-01-22 10:51:30|285.47|280.07|285.75|280.35|285.85|280.45|285.39|279.99|29
1642848700000|2022-01-22 10:51:40|285.88|280.48|285.85|280.45|285.93|280.53|285.73|280.33|34
1642848710000|2022-01-22 10:51:50|285.86|280.46|286.31|280.91|286.44|281.04|285.84|280.44|27
1642848720000|2022-01-22 10:52:00|286.42|281.02|286.59|281.19|286.59|281.19|286.4|281|26
1642848730000|2022-01-22 10:52:10|286.61|281.21|286.31|280.91|286.85|281.45|286.29|280.89|32
1642848740000|2022-01-22 10:52:20|286.36|280.96|286.43|281.03|286.53|281.13|286.33|280.93|31
1642848750000|2022-01-22 10:52:30|286.46|281.06|286.46|281.06|286.48|281.08|286.25|280.85|34
1642848760000|2022-01-22 10:52:40|286.53|281.13|286.26|280.86|286.54|281.14|286.26|280.86|29
1642848770000|2022-01-22 10:52:50|286.27|280.87|286.15|280.75|286.27|280.87|286|280.6|34
1642848780000|2022-01-22 10:53:00|286.16|280.76|286.61|281.21|286.62|281.22|286.08|280.68|33
1642848790000|2022-01-22 10:53:10|286.62|281.22|286.42|281.02|286.73|281.33|286.34|280.94|32
1642848800000|2022-01-22 10:53:20|286.43|281.03|286.63|281.23|286.63|281.23|286.43|281.03|23
1642848810000|2022-01-22 10:53:30|286.62|281.22|286.38|280.98|286.62|281.22|286.37|280.97|28
1642848820000|2022-01-22 10:53:40|286.47|281.07|286.78|281.38|286.8|281.4|286.47|281.07|20
1642848830000|2022-01-22 10:53:50|286.83|281.43|286.94|281.54|287.01|281.61|286.67|281.27|32
1642848840000|2022-01-22 10:54:00|287|281.6|287.65|282.25|287.65|282.25|286.84|281.44|32
1642848850000|2022-01-22 10:54:10|287.67|282.27|287.74|282.34|288.02|282.62|287.62|282.22|37
1642848860000|2022-01-22 10:54:20|287.79|282.39|288.03|282.63|288.03|282.63|287.74|282.34|30
1642848870000|2022-01-22 10:54:30|288.02|282.62|288.1|282.7|288.17|282.77|288.01|282.61|32
1642848880000|2022-01-22 10:54:40|288.09|282.69|287.92|282.52|288.1|282.7|287.88|282.48|32
1642848890000|2022-01-22 10:54:50|287.95|282.55|287.95|282.55|287.98|282.58|287.88|282.48|25
1642848900000|2022-01-22 10:55:00|287.92|282.52|287.34|281.94|287.92|282.52|287.34|281.94|30
1642848910000|2022-01-22 10:55:10|287.33|281.93|287.4|282|287.43|282.03|287.16|281.76|33
1642848920000|2022-01-22 10:55:20|287.37|281.97|287.76|282.36|287.78|282.38|287.28|281.88|29
1642848930000|2022-01-22 10:55:30|287.72|282.32|287.77|282.37|287.79|282.39|287.56|282.16|31
1642848940000|2022-01-22 10:55:40|287.76|282.36|287.65|282.25|287.78|282.38|287.63|282.23|23
1642848950000|2022-01-22 10:55:50|287.63|282.23|287.7|282.3|287.73|282.33|287.57|282.17|23
1642848960000|2022-01-22 10:56:00|287.66|282.26|287.56|282.16|287.81|282.41|287.56|282.16|27
1642848970000|2022-01-22 10:56:10|287.57|282.17|287.51|282.11|287.65|282.25|287.47|282.07|23
1642848980000|2022-01-22 10:56:20|287.5|282.1|287.59|282.19|287.71|282.31|287.5|282.1|25
1642848990000|2022-01-22 10:56:30|287.57|282.17|287.68|282.28|287.69|282.29|287.57|282.17|31
1642849000000|2022-01-22 10:56:40|287.74|282.34|288.05|282.65|288.18|282.78|287.74|282.34|25
1642849010000|2022-01-22 10:56:50|288.04|282.64|287.99|282.59|288.04|282.64|287.86|282.46|25
1642849020000|2022-01-22 10:57:00|287.94|282.54|287.97|282.57|288.01|282.61|287.87|282.47|23
1642849030000|2022-01-22 10:57:10|287.96|282.56|287.94|282.54|288.04|282.64|287.87|282.47|21
1642849040000|2022-01-22 10:57:20|287.96|282.56|287.84|282.44|288.06|282.66|287.83|282.43|24
1642849050000|2022-01-22 10:57:30|287.85|282.45|287.82|282.42|287.88|282.48|287.79|282.39|21
1642849060000|2022-01-22 10:57:40|287.83|282.43|287.78|282.38|287.93|282.53|287.75|282.35|24
1642849070000|2022-01-22 10:57:50|287.76|282.36|287.84|282.44|287.9|282.5|287.75|282.35|23
1642849080000|2022-01-22 10:58:00|287.83|282.43|287.6|282.2|287.83|282.43|287.44|282.04|24
1642849090000|2022-01-22 10:58:10|287.53|282.13|287.64|282.24|287.65|282.25|287.4|282|24
1642849100000|2022-01-22 10:58:20|287.65|282.25|287.81|282.41|287.94|282.54|287.65|282.25|28
1642849110000|2022-01-22 10:58:30|287.8|282.4|287.96|282.56|287.97|282.57|287.66|282.26|28
1642849120000|2022-01-22 10:58:40|287.95|282.55|288.66|283.26|288.66|283.26|287.95|282.55|30
1642849130000|2022-01-22 10:58:50|288.67|283.27|289.31|283.91|289.31|283.91|288.59|283.19|33
1642849140000|2022-01-22 10:59:00|289.36|283.96|288.8|283.4|289.36|283.96|288.64|283.24|34
1642849150000|2022-01-22 10:59:10|288.81|283.41|288.94|283.54|288.99|283.59|288.81|283.41|27
1642849160000|2022-01-22 10:59:20|288.88|283.48|288.89|283.49|288.89|283.49|288.59|283.19|33
1642849170000|2022-01-22 10:59:30|288.94|283.54|288.86|283.46|289.03|283.63|288.81|283.41|30
1642849180000|2022-01-22 10:59:40|288.87|283.47|289.25|283.85|289.37|283.97|288.82|283.42|27
1642849190000|2022-01-22 10:59:50|289.22|283.82|289.47|284.07|289.51|284.11|289.15|283.75|30
1642849200000|2022-01-22 11:00:00|289.48|284.08|289.91|284.51|289.96|284.56|289.4|284|33
1642849210000|2022-01-22 11:00:10|289.93|284.53|289.15|283.75|289.93|284.53|289.14|283.74|36
1642849220000|2022-01-22 11:00:20|289.14|283.74|289.33|283.93|289.35|283.95|288.92|283.52|36
1642849230000|2022-01-22 11:00:30|289.34|283.94|288.88|283.48|289.36|283.96|288.88|283.48|26
1642849240000|2022-01-22 11:00:40|288.89|283.49|288.93|283.53|289.08|283.68|288.89|283.49|26
1642849250000|2022-01-22 11:00:50|288.96|283.56|288.91|283.51|288.99|283.59|288.81|283.41|26
1642849260000|2022-01-22 11:01:00|288.92|283.52|289.13|283.73|289.32|283.92|288.89|283.49|33
1642849270000|2022-01-22 11:01:10|289.09|283.69|288.75|283.35|289.09|283.69|288.69|283.29|22
1642849280000|2022-01-22 11:01:20|288.81|283.41|288.59|283.19|288.81|283.41|288.59|283.19|32
1642849290000|2022-01-22 11:01:30|288.62|283.22|288.19|282.79|288.62|283.22|288.19|282.79|29
1642849300000|2022-01-22 11:01:40|288.18|282.78|288.23|282.83|288.4|283|288.14|282.74|33
1642849310000|2022-01-22 11:01:50|288.26|282.86|288.31|282.91|288.31|282.91|288.19|282.79|27
1642849320000|2022-01-22 11:02:00|288.33|282.93|288.31|282.91|288.46|283.06|288.3|282.9|25
1642849330000|2022-01-22 11:02:10|288.3|282.9|288.98|283.58|289.05|283.65|288.27|282.87|32
1642849340000|2022-01-22 11:02:20|288.94|283.54|288.69|283.29|288.95|283.55|288.64|283.24|33
1642849350000|2022-01-22 11:02:30|288.68|283.28|288.71|283.31|288.72|283.32|288.63|283.23|24
1642849360000|2022-01-22 11:02:40|288.7|283.3|288.89|283.49|288.89|283.49|288.68|283.28|29
1642849370000|2022-01-22 11:02:50|288.9|283.5|289.09|283.69|289.1|283.7|288.78|283.38|30
1642849380000|2022-01-22 11:03:00|289.03|283.63|289.66|284.26|289.66|284.26|289.03|283.63|31
1642849390000|2022-01-22 11:03:10|289.65|284.25|290.36|284.96|290.36|284.96|289.6|284.2|26
1642849400000|2022-01-22 11:03:20|290.33|284.93|291.1|285.7|291.27|285.87|290.33|284.93|27
1642849410000|2022-01-22 11:03:30|291.11|285.71|290.85|285.45|291.15|285.75|290.72|285.32|37
1642849420000|2022-01-22 11:03:40|290.84|285.44|290.87|285.47|290.91|285.51|290.8|285.4|25
1642849430000|2022-01-22 11:03:50|290.88|285.48|290.99|285.59|290.99|285.59|290.66|285.26|25
1642849440000|2022-01-22 11:04:00|290.94|285.54|291.22|285.82|291.4|286|290.87|285.47|30
1642849450000|2022-01-22 11:04:10|291.21|285.81|291.19|285.79|291.43|286.03|291.1|285.7|31
1642849460000|2022-01-22 11:04:20|291.18|285.78|291.1|285.7|291.22|285.82|291.07|285.67|28
1642849470000|2022-01-22 11:04:30|291.13|285.73|290.44|285.04|291.13|285.73|290.26|284.86|37
1642849480000|2022-01-22 11:04:40|290.45|285.05|290.81|285.41|290.86|285.46|290.31|284.91|28
1642849490000|2022-01-22 11:04:50|290.67|285.27|290.73|285.33|290.74|285.34|290.35|284.95|30
1642849500000|2022-01-22 11:05:00|290.69|285.29|290.6|285.2|290.7|285.3|290.6|285.2|25
1642849510000|2022-01-22 11:05:10|290.59|285.19|290.53|285.13|290.61|285.21|290.47|285.07|25
1642849520000|2022-01-22 11:05:20|290.54|285.14|290.94|285.54|290.96|285.56|290.47|285.07|32
1642849530000|2022-01-22 11:05:30|290.96|285.56|290.83|285.43|290.97|285.57|290.79|285.39|30
1642849540000|2022-01-22 11:05:40|290.82|285.42|290.31|284.91|290.82|285.42|290.23|284.83|33
1642849550000|2022-01-22 11:05:50|290.3|284.9|290.36|284.96|290.36|284.96|290.23|284.83|29
1642849560000|2022-01-22 11:06:00|290.35|284.95|289.97|284.57|290.35|284.95|289.91|284.51|32
1642849570000|2022-01-22 11:06:10|290.1|284.7|290.01|284.61|290.15|284.75|289.96|284.56|28
1642849580000|2022-01-22 11:06:20|289.98|284.58|289.9|284.5|290.03|284.63|289.9|284.5|30
1642849590000|2022-01-22 11:06:30|289.89|284.49|289.87|284.47|290.01|284.61|289.84|284.44|33
1642849600000|2022-01-22 11:06:40|289.88|284.48|289.73|284.33|289.92|284.52|289.69|284.29|25
1642849610000|2022-01-22 11:06:50|289.72|284.32|289.56|284.16|289.72|284.32|289.56|284.16|22
1642849620000|2022-01-22 11:07:00|289.48|284.08|289.45|284.05|289.48|284.08|289.38|283.98|27
1642849630000|2022-01-22 11:07:10|289.48|284.08|289.46|284.06|289.48|284.08|289.38|283.98|20
1642849640000|2022-01-22 11:07:20|289.44|284.04|289.36|283.96|289.5|284.1|289.36|283.96|23
1642849650000|2022-01-22 11:07:30|289.37|283.97|289.12|283.72|289.39|283.99|289.07|283.67|28
1642849660000|2022-01-22 11:07:40|289.14|283.74|289.22|283.82|289.27|283.87|289.04|283.64|26
1642849670000|2022-01-22 11:07:50|289.23|283.83|288.79|283.39|289.23|283.83|288.73|283.33|33
1642849680000|2022-01-22 11:08:00|288.78|283.38|288.94|283.54|289.03|283.63|288.78|283.38|26
1642849690000|2022-01-22 11:08:10|288.99|283.59|289.11|283.71|289.2|283.8|288.95|283.55|27
1642849700000|2022-01-22 11:08:20|289.09|283.69|289.02|283.62|289.11|283.71|289.01|283.61|24
1642849710000|2022-01-22 11:08:30|289.03|283.63|288.91|283.51|289.05|283.65|288.91|283.51|24
1642849720000|2022-01-22 11:08:40|288.92|283.52|288.57|283.17|288.92|283.52|288.56|283.16|32
1642849730000|2022-01-22 11:08:50|288.55|283.15|288.65|283.25|288.67|283.27|288.52|283.12|14
1642849740000|2022-01-22 11:09:00|288.6|283.2|288.88|283.48|288.91|283.51|288.6|283.2|24
1642849750000|2022-01-22 11:09:10|288.8|283.4|289.58|284.18|289.9|284.5|288.79|283.39|33
1642849760000|2022-01-22 11:09:20|289.55|284.15|289.07|283.67|289.55|284.15|289.06|283.66|32
1642849770000|2022-01-22 11:09:30|289.05|283.65|289.31|283.91|289.39|283.99|289.05|283.65|27
1642849780000|2022-01-22 11:09:40|289.3|283.9|289.04|283.64|289.3|283.9|289.01|283.61|22
1642849790000|2022-01-22 11:09:50|289.05|283.65|288.96|283.56|289.06|283.66|288.91|283.51|29
1642849800000|2022-01-22 11:10:00|288.97|283.57|288.91|283.51|289.06|283.66|288.9|283.5|32
1642849810000|2022-01-22 11:10:10|288.89|283.49|289.08|283.68|289.08|283.68|288.82|283.42|27
1642849820000|2022-01-22 11:10:20|289.07|283.67|289.06|283.66|289.11|283.71|288.98|283.58|24
1642849830000|2022-01-22 11:10:30|289.07|283.67|289.09|283.69|289.2|283.8|289.04|283.64|30
1642849840000|2022-01-22 11:10:40|289.13|283.73|289.06|283.66|289.15|283.75|288.9|283.5|34
1642849850000|2022-01-22 11:10:50|289.12|283.72|288.85|283.45|289.12|283.72|288.85|283.45|27
1642849860000|2022-01-22 11:11:00|288.87|283.47|288.71|283.31|288.87|283.47|288.68|283.28|22
1642849870000|2022-01-22 11:11:10|288.7|283.3|288.64|283.24|288.71|283.31|288.59|283.19|26
1642849880000|2022-01-22 11:11:20|288.63|283.23|288.82|283.42|288.83|283.43|288.63|283.23|20
1642849890000|2022-01-22 11:11:30|288.81|283.41|288.56|283.16|288.81|283.41|288.56|283.16|20
1642849900000|2022-01-22 11:11:40|288.58|283.18|288.4|283|288.58|283.18|288.39|282.99|22
1642849910000|2022-01-22 11:11:50|288.35|282.95|288.2|282.8|288.41|283.01|288.2|282.8|18
1642849920000|2022-01-22 11:12:00|288.19|282.79|288.38|282.98|288.63|283.23|288.18|282.78|21
1642849930000|2022-01-22 11:12:10|288.37|282.97|288.62|283.22|288.62|283.22|288.36|282.96|25
1642849940000|2022-01-22 11:12:20|288.64|283.24|288.66|283.26|288.67|283.27|288.6|283.2|22
1642849950000|2022-01-22 11:12:30|288.67|283.27|288.61|283.21|288.77|283.37|288.6|283.2|23
1642849960000|2022-01-22 11:12:40|288.62|283.22|288.48|283.08|288.64|283.24|288.44|283.04|18
1642849970000|2022-01-22 11:12:50|288.5|283.1|288.61|283.21|288.62|283.22|288.44|283.04|27
1642849980000|2022-01-22 11:13:00|288.62|283.22|288.47|283.07|288.78|283.38|288.47|283.07|29
1642849990000|2022-01-22 11:13:10|288.49|283.09|288.52|283.12|288.55|283.15|288.42|283.02|25
1642850000000|2022-01-22 11:13:20|288.54|283.14|288.43|283.03|288.67|283.27|288.43|283.03|21
1642850010000|2022-01-22 11:13:30|288.38|282.98|288.45|283.05|288.49|283.09|288.26|282.86|21
1642850020000|2022-01-22 11:13:40|288.46|283.06|288.37|282.97|288.46|283.06|288.37|282.97|14
1642850030000|2022-01-22 11:13:50|288.38|282.98|288.14|282.74|288.38|282.98|288.14|282.74|22
1642850040000|2022-01-22 11:14:00|288.15|282.75|288.41|283.01|288.49|283.09|288.11|282.71|37
1642850050000|2022-01-22 11:14:10|288.42|283.02|288.28|282.88|288.42|283.02|288.23|282.83|25
1642850060000|2022-01-22 11:14:20|288.27|282.87|288.12|282.72|288.28|282.88|288.07|282.67|29
1642850070000|2022-01-22 11:14:30|288.13|282.73|287.76|282.36|288.18|282.78|287.76|282.36|27
1642850080000|2022-01-22 11:14:40|287.77|282.37|287.54|282.14|287.77|282.37|287.53|282.13|23
1642850090000|2022-01-22 11:14:50|287.56|282.16|287.64|282.24|287.67|282.27|287.56|282.16|26
1642850100000|2022-01-22 11:15:00|287.62|282.22|288.14|282.74|288.14|282.74|287.61|282.21|27
1642850110000|2022-01-22 11:15:10|288.19|282.79|288.2|282.8|288.37|282.97|288.04|282.64|24
1642850120000|2022-01-22 11:15:20|288.21|282.81|288.29|282.89|288.32|282.92|288.21|282.81|25
1642850130000|2022-01-22 11:15:30|288.28|282.88|288.38|282.98|288.41|283.01|288.27|282.87|27
1642850140000|2022-01-22 11:15:40|288.43|283.03|288.35|282.95|288.52|283.12|288.29|282.89|30
1642850150000|2022-01-22 11:15:50|288.37|282.97|288.16|282.76|288.41|283.01|288.15|282.75|28
1642850160000|2022-01-22 11:16:00|288.13|282.73|288.15|282.75|288.18|282.78|288.07|282.67|27
1642850170000|2022-01-22 11:16:10|288.18|282.78|288.33|282.93|288.37|282.97|288.18|282.78|20
1642850180000|2022-01-22 11:16:20|288.32|282.92|288.08|282.68|288.4|283|288.05|282.65|27
1642850190000|2022-01-22 11:16:30|288.1|282.7|288.19|282.79|288.21|282.81|288.02|282.62|19
1642850200000|2022-01-22 11:16:40|288.2|282.8|288.24|282.84|288.26|282.86|288.2|282.8|21
1642850210000|2022-01-22 11:16:50|288.25|282.85|288.2|282.8|288.26|282.86|288.2|282.8|14
1642850220000|2022-01-22 11:17:00|288.19|282.79|288.04|282.64|288.26|282.86|287.97|282.57|30
1642850230000|2022-01-22 11:17:10|288|282.6|287.99|282.59|288.07|282.67|287.99|282.59|23
1642850240000|2022-01-22 11:17:20|288.01|282.61|287.98|282.58|288.02|282.62|287.87|282.47|27
1642850250000|2022-01-22 11:17:30|288.01|282.61|288.05|282.65|288.12|282.72|287.95|282.55|28
1642850260000|2022-01-22 11:17:40|288.06|282.66|288.09|282.69|288.1|282.7|288.05|282.65|20
1642850270000|2022-01-22 11:17:50|288.06|282.66|287.99|282.59|288.06|282.66|287.98|282.58|18
1642850280000|2022-01-22 11:18:00|287.97|282.57|287.99|282.59|287.99|282.59|287.96|282.56|12
1642850290000|2022-01-22 11:18:10|287.98|282.58|287.79|282.39|287.99|282.59|287.77|282.37|25
1642850300000|2022-01-22 11:18:20|287.81|282.41|287.74|282.34|287.83|282.43|287.74|282.34|12
1642850310000|2022-01-22 11:18:30|287.75|282.35|287.82|282.42|287.89|282.49|287.75|282.35|25
1642850320000|2022-01-22 11:18:40|287.83|282.43|288.06|282.66|288.06|282.66|287.81|282.41|23
1642850330000|2022-01-22 11:18:50|288.08|282.68|288.65|283.25|288.7|283.3|288.06|282.66|26
1642850340000|2022-01-22 11:19:00|288.64|283.24|288.59|283.19|288.65|283.25|288.47|283.07|32
1642850350000|2022-01-22 11:19:10|288.55|283.15|288.3|282.9|288.55|283.15|288.27|282.87|30
1642850360000|2022-01-22 11:19:20|288.26|282.86|288.25|282.85|288.44|283.04|288.25|282.85|21
1642850370000|2022-01-22 11:19:30|288.26|282.86|288.24|282.84|288.26|282.86|288.18|282.78|21
1642850380000|2022-01-22 11:19:40|288.25|282.85|288.31|282.91|288.35|282.95|288.21|282.81|23
1642850390000|2022-01-22 11:19:50|288.33|282.93|288.28|282.88|288.35|282.95|288.28|282.88|18
1642850400000|2022-01-22 11:20:00|288.29|282.89|288.33|282.93|288.34|282.94|288.24|282.84|25
1642850410000|2022-01-22 11:20:10|288.34|282.94|288.34|282.94|288.35|282.95|288.32|282.92|15
1642850420000|2022-01-22 11:20:20|288.37|282.97|288.5|283.1|288.55|283.15|288.37|282.97|25
1642850430000|2022-01-22 11:20:30|288.51|283.11|288.58|283.18|288.66|283.26|288.49|283.09|25
1642850440000|2022-01-22 11:20:40|288.59|283.19|288.47|283.07|288.6|283.2|288.44|283.04|25
1642850450000|2022-01-22 11:20:50|288.48|283.08|288.34|282.94|288.48|283.08|288.34|282.94|27
1642850460000|2022-01-22 11:21:00|288.35|282.95|288.38|282.98|288.38|282.98|288.27|282.87|17
1642850470000|2022-01-22 11:21:10|288.39|282.99|288.44|283.04|288.44|283.04|288.38|282.98|10
1642850480000|2022-01-22 11:21:20|288.45|283.05|288.59|283.19|288.59|283.19|288.43|283.03|16
1642850490000|2022-01-22 11:21:30|288.58|283.18|288.62|283.22|288.75|283.35|288.58|283.18|17
1642850500000|2022-01-22 11:21:40|288.63|283.23|288.66|283.26|288.66|283.26|288.63|283.23|13
1642850510000|2022-01-22 11:21:50|288.67|283.27|288.65|283.25|288.67|283.27|288.62|283.22|13
1642850520000|2022-01-22 11:22:00|288.66|283.26|289.13|283.73|289.13|283.73|288.63|283.23|25
1642850530000|2022-01-22 11:22:10|289.14|283.74|289.77|284.37|289.77|284.37|289.14|283.74|29
1642850540000|2022-01-22 11:22:20|289.87|284.47|289.59|284.19|289.92|284.52|289.55|284.15|25
1642850550000|2022-01-22 11:22:30|289.58|284.18|289.22|283.82|289.6|284.2|289.04|283.64|32
1642850560000|2022-01-22 11:22:40|289.2|283.8|289.07|283.67|289.23|283.83|289.06|283.66|22
1642850570000|2022-01-22 11:22:50|289.06|283.66|289.19|283.79|289.19|283.79|289.06|283.66|18
1642850580000|2022-01-22 11:23:00|289.18|283.78|289.2|283.8|289.35|283.95|289.18|283.78|36
1642850590000|2022-01-22 11:23:10|289.19|283.79|289.18|283.78|289.22|283.82|289.18|283.78|16
1642850600000|2022-01-22 11:23:20|289.17|283.77|288.98|283.58|289.17|283.77|288.96|283.56|16
1642850610000|2022-01-22 11:23:30|288.97|283.57|288.85|283.45|289|283.6|288.85|283.45|22
1642850620000|2022-01-22 11:23:40|288.84|283.44|288.66|283.26|288.87|283.47|288.65|283.25|16
1642850630000|2022-01-22 11:23:50|288.65|283.25|288.74|283.34|288.76|283.36|288.58|283.18|26
1642850640000|2022-01-22 11:24:00|288.7|283.3|288.64|283.24|288.82|283.42|288.56|283.16|26
1642850650000|2022-01-22 11:24:10|288.66|283.26|288.73|283.33|288.78|283.38|288.66|283.26|23
1642850660000|2022-01-22 11:24:20|288.72|283.32|288.85|283.45|288.85|283.45|288.65|283.25|22
1642850670000|2022-01-22 11:24:30|288.87|283.47|288.89|283.49|288.9|283.5|288.77|283.37|23
1642850680000|2022-01-22 11:24:40|288.92|283.52|289.27|283.87|289.27|283.87|288.9|283.5|23
1642850690000|2022-01-22 11:24:50|289.19|283.79|289.31|283.91|289.31|283.91|289.17|283.77|15
1642850700000|2022-01-22 11:25:00|289.3|283.9|289.31|283.91|289.39|283.99|289.26|283.86|26
1642850710000|2022-01-22 11:25:10|289.32|283.92|289.18|283.78|289.4|284|289.17|283.77|25
1642850720000|2022-01-22 11:25:20|289.19|283.79|289.16|283.76|289.21|283.81|289.06|283.66|17
1642850730000|2022-01-22 11:25:30|289.17|283.77|289.12|283.72|289.17|283.77|289.11|283.71|10
1642850740000|2022-01-22 11:25:40|289.11|283.71|289.17|283.77|289.24|283.84|289.09|283.69|25
1642850750000|2022-01-22 11:25:50|289.22|283.82|289.2|283.8|289.22|283.82|289.14|283.74|22
1642850760000|2022-01-22 11:26:00|289.22|283.82|289.15|283.75|289.22|283.82|289.13|283.73|20
1642850770000|2022-01-22 11:26:10|289.14|283.74|289.11|283.71|289.17|283.77|289.1|283.7|22
1642850780000|2022-01-22 11:26:20|289.13|283.73|289.07|283.67|289.13|283.73|289.02|283.62|15
1642850790000|2022-01-22 11:26:30|289.09|283.69|288.85|283.45|289.09|283.69|288.82|283.42|23
1642850800000|2022-01-22 11:26:40|288.81|283.41|288.82|283.42|288.86|283.46|288.77|283.37|23
1642850810000|2022-01-22 11:26:50|288.78|283.38|288.63|283.23|288.8|283.4|288.63|283.23|12
1642850820000|2022-01-22 11:27:00|288.58|283.18|288.62|283.22|288.66|283.26|288.36|282.96|27
1642850830000|2022-01-22 11:27:10|288.63|283.23|288.43|283.03|288.63|283.23|288.43|283.03|16
1642850840000|2022-01-22 11:27:20|288.44|283.04|288.45|283.05|288.5|283.1|288.44|283.04|14
1642850850000|2022-01-22 11:27:30|288.44|283.04|288.22|282.82|288.44|283.04|288.22|282.82|16
1642850860000|2022-01-22 11:27:40|288.24|282.84|288.37|282.97|288.38|282.98|288.21|282.81|28
1642850870000|2022-01-22 11:27:50|288.36|282.96|288.69|283.29|288.69|283.29|288.36|282.96|25
1642850880000|2022-01-22 11:28:00|288.72|283.32|288.77|283.37|288.77|283.37|288.65|283.25|23
1642850890000|2022-01-22 11:28:10|288.73|283.33|288.72|283.32|288.79|283.39|288.72|283.32|20
1642850900000|2022-01-22 11:28:20|288.73|283.33|289.2|283.8|289.2|283.8|288.73|283.33|27
1642850910000|2022-01-22 11:28:30|289.15|283.75|289.21|283.81|289.21|283.81|289.11|283.71|18
1642850920000|2022-01-22 11:28:40|289.23|283.83|289.4|284|289.4|284|289.22|283.82|11
1642850930000|2022-01-22 11:28:50|289.38|283.98|289.47|284.07|289.48|284.08|289.3|283.9|22
1642850940000|2022-01-22 11:29:00|289.48|284.08|289.42|284.02|289.48|284.08|289.37|283.97|19
1642850950000|2022-01-22 11:29:10|289.41|284.01|289.51|284.11|289.51|284.11|289.4|284|21
1642850960000|2022-01-22 11:29:20|289.49|284.09|289.37|283.97|289.51|284.11|289.31|283.91|21
1642850970000|2022-01-22 11:29:30|289.36|283.96|289.29|283.89|289.36|283.96|289.26|283.86|20
1642850980000|2022-01-22 11:29:40|289.3|283.9|289.55|284.15|289.56|284.16|289.27|283.87|26
1642850990000|2022-01-22 11:29:50|289.56|284.16|289.62|284.22|289.67|284.27|289.53|284.13|19
1642851000000|2022-01-22 11:30:00|289.64|284.24|289.65|284.25|289.66|284.26|289.52|284.12|24
1642851010000|2022-01-22 11:30:10|289.66|284.26|289.63|284.23|289.66|284.26|289.57|284.17|24
1642851020000|2022-01-22 11:30:20|289.67|284.27|289.99|284.59|290.02|284.62|289.67|284.27|26
1642851030000|2022-01-22 11:30:30|290.02|284.62|290.23|284.83|290.25|284.85|289.93|284.53|17
1642851040000|2022-01-22 11:30:40|290.25|284.85|290.27|284.87|290.33|284.93|290.25|284.85|16
1642851050000|2022-01-22 11:30:50|290.26|284.86|290.28|284.88|290.28|284.88|290.19|284.79|17
1642851060000|2022-01-22 11:31:00|290.29|284.89|290.21|284.81|290.29|284.89|290.12|284.72|18
1642851070000|2022-01-22 11:31:10|290.2|284.8|290.22|284.82|290.23|284.83|290.12|284.72|26
1642851080000|2022-01-22 11:31:20|290.21|284.81|289.87|284.47|290.21|284.81|289.8|284.4|27
1642851090000|2022-01-22 11:31:30|289.91|284.51|289.8|284.4|289.95|284.55|289.78|284.38|22
1642851100000|2022-01-22 11:31:40|289.81|284.41|289.65|284.25|289.82|284.42|289.64|284.24|17
1642851110000|2022-01-22 11:31:50|289.61|284.21|289.52|284.12|289.62|284.22|289.5|284.1|19
1642851120000|2022-01-22 11:32:00|289.6|284.2|289.61|284.21|289.65|284.25|289.58|284.18|24
1642851130000|2022-01-22 11:32:10|289.59|284.19|289.17|283.77|289.63|284.23|289.17|283.77|33
1642851140000|2022-01-22 11:32:20|289.16|283.76|289.29|283.89|289.35|283.95|289.16|283.76|28
1642851150000|2022-01-22 11:32:30|289.28|283.88|289.28|283.88|289.36|283.96|289.26|283.86|18
1642851160000|2022-01-22 11:32:40|289.27|283.87|289.3|283.9|289.35|283.95|289.18|283.78|27
1642851170000|2022-01-22 11:32:50|289.29|283.89|289.14|283.74|289.3|283.9|289.14|283.74|28
1642851180000|2022-01-22 11:33:00|289.1|283.7|289.11|283.71|289.14|283.74|289.02|283.62|21
1642851190000|2022-01-22 11:33:10|289.09|283.69|289.14|283.74|289.14|283.74|289.09|283.69|18
1642851200000|2022-01-22 11:33:20|289.13|283.73|289.09|283.69|289.13|283.73|289.08|283.68|8
1642851210000|2022-01-22 11:33:30|289.08|283.68|289.02|283.62|289.09|283.69|288.95|283.55|15
1642851220000|2022-01-22 11:33:40|289.03|283.63|289.09|283.69|289.09|283.69|288.95|283.55|20
1642851230000|2022-01-22 11:33:50|289.08|283.68|289.05|283.65|289.09|283.69|289.01|283.61|21
1642851240000|2022-01-22 11:34:00|289.06|283.66|288.76|283.36|289.06|283.66|288.69|283.29|24
1642851250000|2022-01-22 11:34:10|288.75|283.35|288.71|283.31|288.75|283.35|288.64|283.24|16
1642851260000|2022-01-22 11:34:20|288.73|283.33|288.72|283.32|288.73|283.33|288.66|283.26|19
1642851270000|2022-01-22 11:34:30|288.7|283.3|288.69|283.29|288.74|283.34|288.68|283.28|9
1642851280000|2022-01-22 11:34:40|288.68|283.28|288.45|283.05|288.68|283.28|288.45|283.05|16
1642851290000|2022-01-22 11:34:50|288.43|283.03|288.19|282.79|288.43|283.03|288.07|282.67|21
1642851300000|2022-01-22 11:35:00|288.16|282.76|287.85|282.45|288.16|282.76|287.81|282.41|30
1642851310000|2022-01-22 11:35:10|287.86|282.46|287.57|282.17|287.86|282.46|287.49|282.09|31
1642851320000|2022-01-22 11:35:20|287.55|282.15|287.56|282.16|287.58|282.18|287.51|282.11|20
1642851330000|2022-01-22 11:35:30|287.55|282.15|287.68|282.28|287.72|282.32|287.55|282.15|19
1642851340000|2022-01-22 11:35:40|287.7|282.3|288.08|282.68|288.1|282.7|287.69|282.29|20
1642851350000|2022-01-22 11:35:50|288.09|282.69|288.21|282.81|288.26|282.86|288.07|282.67|17
1642851360000|2022-01-22 11:36:00|288.18|282.78|288.04|282.64|288.18|282.78|287.98|282.58|26
1642851370000|2022-01-22 11:36:10|288.07|282.67|288.18|282.78|288.24|282.84|288.02|282.62|26
1642851380000|2022-01-22 11:36:20|288.16|282.76|288.11|282.71|288.19|282.79|288.1|282.7|23
1642851390000|2022-01-22 11:36:30|288.12|282.72|288.07|282.67|288.15|282.75|288.05|282.65|19
1642851400000|2022-01-22 11:36:40|288.11|282.71|287.87|282.47|288.11|282.71|287.82|282.42|15
1642851410000|2022-01-22 11:36:50|287.88|282.48|287.75|282.35|287.88|282.48|287.71|282.31|28
1642851420000|2022-01-22 11:37:00|287.74|282.34|287.41|282.01|287.74|282.34|287.28|281.88|22
1642851430000|2022-01-22 11:37:10|287.42|282.02|287.46|282.06|287.46|282.06|287.41|282.01|11
1642851440000|2022-01-22 11:37:20|287.43|282.03|287.44|282.04|287.52|282.12|287.41|282.01|20
1642851450000|2022-01-22 11:37:30|287.47|282.07|287.13|281.73|287.53|282.13|287.13|281.73|18
1642851460000|2022-01-22 11:37:40|287.14|281.74|286.95|281.55|287.16|281.76|286.67|281.27|16
1642851470000|2022-01-22 11:37:50|286.87|281.47|286.82|281.42|286.97|281.57|286.82|281.42|23
1642851480000|2022-01-22 11:38:00|286.84|281.44|286.83|281.43|286.88|281.48|286.67|281.27|24
1642851490000|2022-01-22 11:38:10|286.76|281.36|286.85|281.45|286.88|281.48|286.75|281.35|19
1642851500000|2022-01-22 11:38:20|286.79|281.39|286.87|281.47|286.87|281.47|286.79|281.39|13
1642851510000|2022-01-22 11:38:30|286.88|281.48|286.17|280.77|286.89|281.49|286.12|280.72|19
1642851520000|2022-01-22 11:38:40|286.09|280.69|286.81|281.41|286.91|281.51|286.05|280.65|27
1642851530000|2022-01-22 11:38:50|286.83|281.43|286.75|281.35|286.85|281.45|286.53|281.13|28
1642851540000|2022-01-22 11:39:00|286.76|281.36|286.88|281.48|286.94|281.54|286.73|281.33|32
1642851550000|2022-01-22 11:39:10|286.87|281.47|287.05|281.65|287.05|281.65|286.86|281.46|29
1642851560000|2022-01-22 11:39:20|287.06|281.66|287.41|282.01|287.41|282.01|287.06|281.66|32
1642851570000|2022-01-22 11:39:30|287.43|282.03|287.5|282.1|287.54|282.14|287.42|282.02|27
1642851580000|2022-01-22 11:39:40|287.51|282.11|287.63|282.23|287.66|282.26|287.49|282.09|24
1642851590000|2022-01-22 11:39:50|287.66|282.26|287.67|282.27|287.71|282.31|287.61|282.21|21
1642851600000|2022-01-22 11:40:00|287.66|282.26|287.63|282.23|287.68|282.28|287.54|282.14|26
1642851610000|2022-01-22 11:40:10|287.66|282.26|287.64|282.24|287.66|282.26|287.6|282.2|11
1642851620000|2022-01-22 11:40:20|287.66|282.26|287.7|282.3|287.82|282.42|287.66|282.26|28
1642851630000|2022-01-22 11:40:30|287.68|282.28|287.6|282.2|287.69|282.29|287.53|282.13|30
1642851640000|2022-01-22 11:40:40|287.62|282.22|287.4|282|287.62|282.22|287.33|281.93|26
1642851650000|2022-01-22 11:40:50|287.41|282.01|287.3|281.9|287.41|282.01|287.26|281.86|21
1642851660000|2022-01-22 11:41:00|287.31|281.91|287.12|281.72|287.31|281.91|287.03|281.63|33
1642851670000|2022-01-22 11:41:10|287.13|281.73|287.09|281.69|287.13|281.73|287.04|281.64|22
1642851680000|2022-01-22 11:41:20|287.08|281.68|286.75|281.35|287.08|281.68|286.75|281.35|28
1642851690000|2022-01-22 11:41:30|286.71|281.31|286.85|281.45|286.89|281.49|286.71|281.31|25
1642851700000|2022-01-22 11:41:40|286.82|281.42|286.66|281.26|286.87|281.47|286.53|281.13|31
1642851710000|2022-01-22 11:41:50|286.65|281.25|286.51|281.11|286.66|281.26|286.49|281.09|16
1642851720000|2022-01-22 11:42:00|286.5|281.1|286.48|281.08|286.51|281.11|286.46|281.06|10
1642851730000|2022-01-22 11:42:10|286.49|281.09|286.19|280.79|286.49|281.09|286.07|280.67|30
1642851740000|2022-01-22 11:42:20|286.23|280.83|286.04|280.64|286.37|280.97|286.01|280.61|22
1642851750000|2022-01-22 11:42:30|286.05|280.65|286.05|280.65|286.07|280.67|286.01|280.61|29
1642851760000|2022-01-22 11:42:40|286.06|280.66|285.7|280.3|286.08|280.68|285.69|280.29|35
1642851770000|2022-01-22 11:42:50|285.75|280.35|285.7|280.3|285.9|280.5|285.63|280.23|29
1642851780000|2022-01-22 11:43:00|285.75|280.35|285.79|280.39|285.86|280.46|285.72|280.32|31
1642851790000|2022-01-22 11:43:10|285.81|280.41|285.59|280.19|285.89|280.49|285.59|280.19|29
1642851800000|2022-01-22 11:43:20|285.61|280.21|285.72|280.32|285.73|280.33|285.58|280.18|20
1642851810000|2022-01-22 11:43:30|285.71|280.31|285.6|280.2|285.71|280.31|285.55|280.15|23
1642851820000|2022-01-22 11:43:40|285.64|280.24|285.53|280.13|285.65|280.25|285.46|280.06|30
1642851830000|2022-01-22 11:43:50|285.52|280.12|285.48|280.08|285.52|280.12|285.31|279.91|24
1642851840000|2022-01-22 11:44:00|285.46|280.06|285.77|280.37|285.82|280.42|285.43|280.03|31
1642851850000|2022-01-22 11:44:10|285.75|280.35|285.64|280.24|285.75|280.35|285.63|280.23|26
1642851860000|2022-01-22 11:44:20|285.65|280.25|285.41|280.01|285.66|280.26|285.35|279.95|27
1642851870000|2022-01-22 11:44:30|285.44|280.04|285.47|280.07|285.5|280.1|285.43|280.03|24
1642851880000|2022-01-22 11:44:40|285.48|280.08|285.79|280.39|285.79|280.39|285.42|280.02|24
1642851890000|2022-01-22 11:44:50|285.8|280.4|285.82|280.42|285.84|280.44|285.76|280.36|19
1642851900000|2022-01-22 11:45:00|285.83|280.43|285.58|280.18|285.9|280.5|285.58|280.18|27
1642851910000|2022-01-22 11:45:10|285.63|280.23|285.57|280.17|285.77|280.37|285.54|280.14|24
1642851920000|2022-01-22 11:45:20|285.56|280.16|285.73|280.33|285.73|280.33|285.47|280.07|31
1642851930000|2022-01-22 11:45:30|285.78|280.38|285.26|279.86|285.82|280.42|285.22|279.82|33
1642851940000|2022-01-22 11:45:40|285.3|279.9|285.09|279.69|285.3|279.9|285.02|279.62|35
1642851950000|2022-01-22 11:45:50|285.12|279.72|285.1|279.7|285.19|279.79|284.99|279.59|31
1642851960000|2022-01-22 11:46:00|285.09|279.69|284.72|279.32|285.17|279.77|284.72|279.32|34
1642851970000|2022-01-22 11:46:10|284.58|279.18|285.12|279.72|285.14|279.74|284.58|279.18|28
1642851980000|2022-01-22 11:46:20|285.1|279.7|285.53|280.13|285.56|280.16|285.08|279.68|32
1642851990000|2022-01-22 11:46:30|285.54|280.14|285.39|279.99|285.54|280.14|285.39|279.99|28
1642852000000|2022-01-22 11:46:40|285.4|280|285.65|280.25|285.65|280.25|285.31|279.91|29
1642852010000|2022-01-22 11:46:50|285.64|280.24|285.64|280.24|285.68|280.28|285.6|280.2|26
1642852020000|2022-01-22 11:47:00|285.66|280.26|285.66|280.26|285.76|280.36|285.63|280.23|20
1642852030000|2022-01-22 11:47:10|285.65|280.25|285.66|280.26|285.66|280.26|285.52|280.12|25
1642852040000|2022-01-22 11:47:20|285.67|280.27|285.57|280.17|285.68|280.28|285.56|280.16|19
1642852050000|2022-01-22 11:47:30|285.55|280.15|285.4|280|285.64|280.24|285.29|279.89|29
1642852060000|2022-01-22 11:47:40|285.43|280.03|285.32|279.92|285.47|280.07|285|279.6|33
1642852070000|2022-01-22 11:47:50|285.31|279.91|285.06|279.66|285.31|279.91|284.99|279.59|26
1642852080000|2022-01-22 11:48:00|285.03|279.63|284.8|279.4|285.04|279.64|284.79|279.39|25
1642852090000|2022-01-22 11:48:10|284.81|279.41|284.58|279.18|284.91|279.51|284.58|279.18|33
1642852100000|2022-01-22 11:48:20|284.56|279.16|284.91|279.51|284.98|279.58|284.44|279.04|32
1642852110000|2022-01-22 11:48:30|284.94|279.54|284.76|279.36|284.94|279.54|284.76|279.36|31
1642852120000|2022-01-22 11:48:40|284.77|279.37|284.65|279.25|284.78|279.38|284.65|279.25|28
1642852130000|2022-01-22 11:48:50|284.66|279.26|284.63|279.23|284.68|279.28|284.56|279.16|22
1642852140000|2022-01-22 11:49:00|284.64|279.24|285.22|279.82|285.22|279.82|284.62|279.22|25
1642852150000|2022-01-22 11:49:10|285.2|279.8|285.26|279.86|285.26|279.86|285.04|279.64|29
1642852160000|2022-01-22 11:49:20|285.25|279.85|285.3|279.9|285.33|279.93|285.18|279.78|16
1642852170000|2022-01-22 11:49:30|285.29|279.89|285.31|279.91|285.31|279.91|285.08|279.68|25
1642852180000|2022-01-22 11:49:40|285.32|279.92|285.21|279.81|285.32|279.92|285.21|279.81|22
1642852190000|2022-01-22 11:49:50|285.23|279.83|285.46|280.06|285.46|280.06|285.08|279.68|26
1642852200000|2022-01-22 11:50:00|285.47|280.07|285.32|279.92|285.5|280.1|285.31|279.91|24
1642852210000|2022-01-22 11:50:10|285.33|279.93|285.23|279.83|285.33|279.93|285.23|279.83|20
1642852220000|2022-01-22 11:50:20|285.22|279.82|285.2|279.8|285.23|279.83|285.17|279.77|25
1642852230000|2022-01-22 11:50:30|285.22|279.82|285|279.6|285.24|279.84|285|279.6|24
1642852240000|2022-01-22 11:50:40|285.01|279.61|285.03|279.63|285.09|279.69|284.96|279.56|30
1642852250000|2022-01-22 11:50:50|285.06|279.66|285.16|279.76|285.16|279.76|285.03|279.63|24
1642852260000|2022-01-22 11:51:00|285.19|279.79|285.55|280.15|285.57|280.17|285.19|279.79|24
1642852270000|2022-01-22 11:51:10|285.6|280.2|285.96|280.56|286.01|280.61|285.55|280.15|30
1642852280000|2022-01-22 11:51:20|285.97|280.57|285.89|280.49|286|280.6|285.85|280.45|22
1642852290000|2022-01-22 11:51:30|285.86|280.46|286.17|280.77|286.19|280.79|285.83|280.43|24
1642852300000|2022-01-22 11:51:40|286.16|280.76|286.08|280.68|286.18|280.78|286.06|280.66|20
1642852310000|2022-01-22 11:51:50|286.1|280.7|286.12|280.72|286.16|280.76|286.1|280.7|21
1642852320000|2022-01-22 11:52:00|286.09|280.69|286.13|280.73|286.18|280.78|286.09|280.69|21
1642852330000|2022-01-22 11:52:10|286.14|280.74|286.16|280.76|286.18|280.78|286.07|280.67|26
1642852340000|2022-01-22 11:52:20|286.18|280.78|286.28|280.88|286.28|280.88|286.15|280.75|22
1642852350000|2022-01-22 11:52:30|286.29|280.89|286.54|281.14|286.58|281.18|286.28|280.88|19
1642852360000|2022-01-22 11:52:40|286.55|281.15|287.02|281.62|287.02|281.62|286.55|281.15|28
1642852370000|2022-01-22 11:52:50|287.1|281.7|287.14|281.74|287.19|281.79|287.07|281.67|32
1642852380000|2022-01-22 11:53:00|287.16|281.76|287.09|281.69|287.16|281.76|286.88|281.48|31
1642852390000|2022-01-22 11:53:10|287.14|281.74|287.37|281.97|287.4|282|287.04|281.64|29
1642852400000|2022-01-22 11:53:20|287.39|281.99|287.62|282.22|287.62|282.22|287.39|281.99|32
1642852410000|2022-01-22 11:53:30|287.6|282.2|287.53|282.13|287.85|282.45|287.46|282.06|31
1642852420000|2022-01-22 11:53:40|287.52|282.12|287.62|282.22|287.73|282.33|287.5|282.1|31
1642852430000|2022-01-22 11:53:50|287.64|282.24|287.52|282.12|287.69|282.29|287.48|282.08|26
1642852440000|2022-01-22 11:54:00|287.51|282.11|287.5|282.1|287.56|282.16|287.48|282.08|21
1642852450000|2022-01-22 11:54:10|287.51|282.11|287.53|282.13|287.53|282.13|287.44|282.04|22
1642852460000|2022-01-22 11:54:20|287.52|282.12|287.46|282.06|287.54|282.14|287.46|282.06|23
1642852470000|2022-01-22 11:54:30|287.45|282.05|287.48|282.08|287.51|282.11|287.45|282.05|20
1642852480000|2022-01-22 11:54:40|287.47|282.07|287.52|282.12|287.53|282.13|287.47|282.07|16
1642852490000|2022-01-22 11:54:50|287.53|282.13|287.52|282.12|287.55|282.15|287.5|282.1|19
1642852500000|2022-01-22 11:55:00|287.5|282.1|287.49|282.09|287.54|282.14|287.43|282.03|22
1642852510000|2022-01-22 11:55:10|287.54|282.14|287.48|282.08|287.54|282.14|287.48|282.08|16
1642852520000|2022-01-22 11:55:20|287.42|282.02|287.18|281.78|287.44|282.04|287.18|281.78|21
1642852530000|2022-01-22 11:55:30|287.22|281.82|287.31|281.91|287.32|281.92|287.18|281.78|22
1642852540000|2022-01-22 11:55:40|287.36|281.96|287.56|282.16|287.57|282.17|287.31|281.91|19
1642852550000|2022-01-22 11:55:50|287.57|282.17|287.7|282.3|287.7|282.3|287.57|282.17|18
1642852560000|2022-01-22 11:56:00|287.71|282.31|288.64|283.24|288.64|283.24|287.71|282.31|29
1642852570000|2022-01-22 11:56:10|288.69|283.29|289.17|283.77|289.56|284.16|288.67|283.27|36
1642852580000|2022-01-22 11:56:20|289.23|283.83|289.42|284.02|289.48|284.08|289.16|283.76|30
1642852590000|2022-01-22 11:56:30|289.47|284.07|290.14|284.74|290.23|284.83|289.36|283.96|36
1642852600000|2022-01-22 11:56:40|290.07|284.67|289.86|284.46|290.16|284.76|289.33|283.93|34
1642852610000|2022-01-22 11:56:50|289.88|284.48|290.53|285.13|290.53|285.13|289.82|284.42|32
1642852620000|2022-01-22 11:57:00|290.55|285.15|290.05|284.65|290.56|285.16|290|284.6|32
1642852630000|2022-01-22 11:57:10|290.04|284.64|290.28|284.88|290.37|284.97|290.04|284.64|26
1642852640000|2022-01-22 11:57:20|290.26|284.86|290.2|284.8|290.26|284.86|290.1|284.7|26
1642852650000|2022-01-22 11:57:30|290.21|284.81|290.29|284.89|290.29|284.89|290.14|284.74|24
1642852660000|2022-01-22 11:57:40|290.28|284.88|290.16|284.76|290.37|284.97|290.08|284.68|26
1642852670000|2022-01-22 11:57:50|290.11|284.71|290.1|284.7|290.12|284.72|290.07|284.67|23
1642852680000|2022-01-22 11:58:00|290.09|284.69|290.61|285.21|290.61|285.21|290.09|284.69|33
1642852690000|2022-01-22 11:58:10|290.59|285.19|290.43|285.03|290.66|285.26|290.43|285.03|23
1642852700000|2022-01-22 11:58:20|290.37|284.97|290.43|285.03|290.43|285.03|290.31|284.91|22
1642852710000|2022-01-22 11:58:30|290.42|285.02|290.42|285.02|290.57|285.17|290.42|285.02|20
1642852720000|2022-01-22 11:58:40|290.43|285.03|290.52|285.12|290.54|285.14|290.39|284.99|24
1642852730000|2022-01-22 11:58:50|290.53|285.13|290.27|284.87|290.53|285.13|290.21|284.81|29
1642852740000|2022-01-22 11:59:00|290.26|284.86|289.97|284.57|290.28|284.88|289.97|284.57|24
1642852750000|2022-01-22 11:59:10|289.99|284.59|290.21|284.81|290.23|284.83|289.98|284.58|30
1642852760000|2022-01-22 11:59:20|290.24|284.84|290.47|285.07|290.49|285.09|290.24|284.84|23
1642852770000|2022-01-22 11:59:30|290.46|285.06|290.46|285.06|290.52|285.12|290.4|285|28
1642852780000|2022-01-22 11:59:40|290.47|285.07|290.44|285.04|290.49|285.09|290.39|284.99|19
1642852790000|2022-01-22 11:59:50|290.46|285.06|290.53|285.13|290.63|285.23|290.43|285.03|28
1642852800000|2022-01-22 12:00:00|290.54|285.14|291.32|285.92|291.32|285.92|290.53|285.13|32
1642852810000|2022-01-22 12:00:10|291.31|285.91|291.04|285.64|291.58|286.18|290.89|285.49|35
1642852820000|2022-01-22 12:00:20|291.05|285.65|290.82|285.42|291.05|285.65|290.51|285.11|34
1642852830000|2022-01-22 12:00:30|290.83|285.43|290.67|285.27|290.93|285.53|290.67|285.27|26
1642852840000|2022-01-22 12:00:40|290.76|285.36|290.74|285.34|290.88|285.48|290.74|285.34|26
1642852850000|2022-01-22 12:00:50|290.72|285.32|290.72|285.32|290.87|285.47|290.63|285.23|28
1642852860000|2022-01-22 12:01:00|290.73|285.33|290.61|285.21|290.73|285.33|290.51|285.11|25
1642852870000|2022-01-22 12:01:10|290.64|285.24|290.3|284.9|290.69|285.29|290.26|284.86|25
1642852880000|2022-01-22 12:01:20|290.29|284.89|290.4|285|290.41|285.01|290.21|284.81|25
1642852890000|2022-01-22 12:01:30|290.38|284.98|290.45|285.05|290.46|285.06|290.2|284.8|31
1642852900000|2022-01-22 12:01:40|290.43|285.03|290.34|284.94|290.43|285.03|290.3|284.9|21
1642852910000|2022-01-22 12:01:50|290.36|284.96|290.41|285.01|290.41|285.01|290.32|284.92|20
1642852920000|2022-01-22 12:02:00|290.43|285.03|290.3|284.9|290.45|285.05|290.25|284.85|21
1642852930000|2022-01-22 12:02:10|290.31|284.91|290.36|284.96|290.38|284.98|290.23|284.83|27
1642852940000|2022-01-22 12:02:20|290.37|284.97|290.55|285.15|290.61|285.21|290.33|284.93|21
1642852950000|2022-01-22 12:02:30|290.57|285.17|290.58|285.18|290.59|285.19|290.46|285.06|25
1642852960000|2022-01-22 12:02:40|290.57|285.17|290.56|285.16|290.6|285.2|290.53|285.13|18
1642852970000|2022-01-22 12:02:50|290.54|285.14|290.68|285.28|290.68|285.28|290.54|285.14|20
1642852980000|2022-01-22 12:03:00|290.7|285.3|290.99|285.59|291.06|285.66|290.7|285.3|29
1642852990000|2022-01-22 12:03:10|291.02|285.62|290.83|285.43|291.03|285.63|290.82|285.42|25
1642853000000|2022-01-22 12:03:20|290.81|285.41|290.99|285.59|291.08|285.68|290.81|285.41|23
1642853010000|2022-01-22 12:03:30|291.01|285.61|291.04|285.64|291.06|285.66|290.98|285.58|25
1642853020000|2022-01-22 12:03:40|291.05|285.65|291.1|285.7|291.11|285.71|291.04|285.64|25
1642853030000|2022-01-22 12:03:50|291.09|285.69|291.19|285.79|291.19|285.79|291.09|285.69|19
1642853040000|2022-01-22 12:04:00|291.29|285.89|291.5|286.1|291.52|286.12|291.26|285.86|27
1642853050000|2022-01-22 12:04:10|291.52|286.12|291.74|286.34|291.86|286.46|291.5|286.1|31
1642853060000|2022-01-22 12:04:20|291.77|286.37|292.29|286.89|292.3|286.9|291.77|286.37|21
1642853070000|2022-01-22 12:04:30|292.45|287.05|292.47|287.07|292.57|287.17|292.27|286.87|31
1642853080000|2022-01-22 12:04:40|292.48|287.08|292.57|287.17|292.57|287.17|292.34|286.94|27
1642853090000|2022-01-22 12:04:50|292.55|287.15|292.6|287.2|292.6|287.2|292.48|287.08|29
1642853100000|2022-01-22 12:05:00|292.62|287.22|292.71|287.31|292.75|287.35|292.62|287.22|22
1642853110000|2022-01-22 12:05:10|292.72|287.32|292.29|286.89|292.74|287.34|292.22|286.82|31
1642853120000|2022-01-22 12:05:20|292.28|286.88|292.21|286.81|292.28|286.88|292.17|286.77|26
1642853130000|2022-01-22 12:05:30|292.17|286.77|292.36|286.96|292.36|286.96|292.14|286.74|20
1642853140000|2022-01-22 12:05:40|292.34|286.94|292.17|286.77|292.34|286.94|292.17|286.77|22
1642853150000|2022-01-22 12:05:50|292.16|286.76|292.17|286.77|292.19|286.79|292.14|286.74|19
1642853160000|2022-01-22 12:06:00|292.14|286.74|291.82|286.42|292.14|286.74|291.82|286.42|22
1642853170000|2022-01-22 12:06:10|291.84|286.44|291.91|286.51|291.91|286.51|291.79|286.39|21
1642853180000|2022-01-22 12:06:20|291.9|286.5|291.77|286.37|291.9|286.5|291.63|286.23|31
1642853190000|2022-01-22 12:06:30|291.78|286.38|292.1|286.7|292.11|286.71|291.75|286.35|26
1642853200000|2022-01-22 12:06:40|292.09|286.69|292.06|286.66|292.09|286.69|292.01|286.61|25
1642853210000|2022-01-22 12:06:50|292.05|286.65|292.03|286.63|292.09|286.69|292.01|286.61|18
1642853220000|2022-01-22 12:07:00|292.02|286.62|291.88|286.48|292.02|286.62|291.85|286.45|18
1642853230000|2022-01-22 12:07:10|291.86|286.46|291.68|286.28|291.87|286.47|291.68|286.28|22
1642853240000|2022-01-22 12:07:20|291.69|286.29|291.72|286.32|291.72|286.32|291.66|286.26|24
1642853250000|2022-01-22 12:07:30|291.73|286.33|291.69|286.29|291.74|286.34|291.64|286.24|22
1642853260000|2022-01-22 12:07:40|291.7|286.3|291.84|286.44|291.87|286.47|291.7|286.3|23
1642853270000|2022-01-22 12:07:50|291.85|286.45|291.87|286.47|291.87|286.47|291.81|286.41|21
1642853280000|2022-01-22 12:08:00|291.86|286.46|291.74|286.34|291.86|286.46|291.7|286.3|20
1642853290000|2022-01-22 12:08:10|291.8|286.4|291.74|286.34|291.82|286.42|291.64|286.24|28
1642853300000|2022-01-22 12:08:20|291.75|286.35|291.54|286.14|291.75|286.35|291.53|286.13|14
1642853310000|2022-01-22 12:08:30|291.55|286.15|291.36|285.96|291.55|286.15|291.31|285.91|21
1642853320000|2022-01-22 12:08:40|291.33|285.93|291.31|285.91|291.37|285.97|291.19|285.79|24
1642853330000|2022-01-22 12:08:50|291.32|285.92|291.42|286.02|291.45|286.05|291.3|285.9|22
1642853340000|2022-01-22 12:09:00|291.41|286.01|291.31|285.91|291.58|286.18|291.31|285.91|28
1642853350000|2022-01-22 12:09:10|291.32|285.92|291.27|285.87|291.36|285.96|291.27|285.87|24
1642853360000|2022-01-22 12:09:20|291.23|285.83|291.07|285.67|291.24|285.84|290.93|285.53|27
1642853370000|2022-01-22 12:09:30|291.15|285.75|291.15|285.75|291.24|285.84|291.12|285.72|26
1642853380000|2022-01-22 12:09:40|291.16|285.76|291.21|285.81|291.24|285.84|291.16|285.76|17
1642853390000|2022-01-22 12:09:50|291.22|285.82|291.25|285.85|291.3|285.9|291.19|285.79|16
1642853400000|2022-01-22 12:10:00|291.28|285.88|291.67|286.27|291.67|286.27|291.28|285.88|22
1642853410000|2022-01-22 12:10:10|291.64|286.24|291.85|286.45|291.86|286.46|291.62|286.22|29
1642853420000|2022-01-22 12:10:20|291.83|286.43|292.23|286.83|292.26|286.86|291.79|286.39|26
1642853430000|2022-01-22 12:10:30|292.22|286.82|291.8|286.4|292.22|286.82|291.74|286.34|30
1642853440000|2022-01-22 12:10:40|291.79|286.39|291.8|286.4|291.86|286.46|291.77|286.37|16
1642853450000|2022-01-22 12:10:50|291.79|286.39|291.62|286.22|291.81|286.41|291.59|286.19|21
1642853460000|2022-01-22 12:11:00|291.63|286.23|291.62|286.22|291.66|286.26|291.59|286.19|23
1642853470000|2022-01-22 12:11:10|291.61|286.21|291.49|286.09|291.76|286.36|291.49|286.09|27
1642853480000|2022-01-22 12:11:20|291.47|286.07|291.42|286.02|291.47|286.07|291.4|286|21
1642853490000|2022-01-22 12:11:30|291.43|286.03|291.72|286.32|291.76|286.36|291.43|286.03|23
1642853500000|2022-01-22 12:11:40|291.73|286.33|292.73|287.33|292.73|287.33|291.72|286.32|29
1642853510000|2022-01-22 12:11:50|292.76|287.36|293|287.6|293.45|288.05|292.76|287.36|37
1642853520000|2022-01-22 12:12:00|293.13|287.73|293.91|288.51|294.04|288.64|293.1|287.7|38
1642853530000|2022-01-22 12:12:10|293.86|288.46|293.27|287.87|293.89|288.49|293.27|287.87|31
1642853540000|2022-01-22 12:12:20|293.28|287.88|293.53|288.13|293.66|288.26|293.27|287.87|27
1642853550000|2022-01-22 12:12:30|294.17|288.77|293.98|288.58|294.17|288.77|293.95|288.55|24
1642853560000|2022-01-22 12:12:40|293.97|288.57|293.56|288.16|293.98|288.58|293.45|288.05|23
1642853570000|2022-01-22 12:12:50|293.55|288.15|293.72|288.32|293.72|288.32|293.47|288.07|28
1642853580000|2022-01-22 12:13:00|293.76|288.36|293.59|288.19|293.76|288.36|293.5|288.1|30
1642853590000|2022-01-22 12:13:10|293.6|288.2|293.39|287.99|293.6|288.2|293.33|287.93|26
1642853600000|2022-01-22 12:13:20|293.41|288.01|293.49|288.09|293.5|288.1|293.41|288.01|21
1642853610000|2022-01-22 12:13:30|293.51|288.11|293.39|287.99|293.6|288.2|293.35|287.95|32
1642853620000|2022-01-22 12:13:40|293.38|287.98|293.4|288|293.42|288.02|293.34|287.94|20
1642853630000|2022-01-22 12:13:50|293.39|287.99|293.4|288|293.44|288.04|293.36|287.96|22
1642853640000|2022-01-22 12:14:00|293.39|287.99|293.48|288.08|293.49|288.09|293.39|287.99|21
1642853650000|2022-01-22 12:14:10|293.46|288.06|293.62|288.22|293.66|288.26|293.46|288.06|26
1642853660000|2022-01-22 12:14:20|293.67|288.27|293.88|288.48|293.88|288.48|293.64|288.24|29
1642853670000|2022-01-22 12:14:30|293.89|288.49|293.83|288.43|294.02|288.62|293.82|288.42|21
1642853680000|2022-01-22 12:14:40|293.84|288.44|293.82|288.42|293.89|288.49|293.81|288.41|25
1642853690000|2022-01-22 12:14:50|293.83|288.43|293.9|288.5|293.93|288.53|293.81|288.41|25
1642853700000|2022-01-22 12:15:00|293.89|288.49|293.55|288.15|293.89|288.49|293.5|288.1|29
1642853710000|2022-01-22 12:15:10|293.54|288.14|293.61|288.21|293.62|288.22|293.54|288.14|19
1642853720000|2022-01-22 12:15:20|293.62|288.22|293.96|288.56|293.96|288.56|293.62|288.22|17
1642853730000|2022-01-22 12:15:30|293.95|288.55|293.86|288.46|294.02|288.62|293.82|288.42|23
1642853740000|2022-01-22 12:15:40|293.89|288.49|294.13|288.73|294.16|288.76|293.88|288.48|21
1642853750000|2022-01-22 12:15:50|294.15|288.75|293.96|288.56|294.18|288.78|293.96|288.56|25
1642853760000|2022-01-22 12:16:00|293.92|288.52|293.97|288.57|294.02|288.62|293.86|288.46|32
1642853770000|2022-01-22 12:16:10|293.99|288.59|293.95|288.55|293.99|288.59|293.88|288.48|25
1642853780000|2022-01-22 12:16:20|293.98|288.58|294.19|288.79|294.19|288.79|293.93|288.53|26
1642853790000|2022-01-22 12:16:30|294.18|288.78|294.54|289.14|294.57|289.17|294.18|288.78|26
1642853800000|2022-01-22 12:16:40|294.58|289.18|295.27|289.87|295.35|289.95|294.58|289.18|32
1642853810000|2022-01-22 12:16:50|295.26|289.86|295.19|289.79|295.26|289.86|295.17|289.77|26
1642853820000|2022-01-22 12:17:00|295.18|289.78|295.43|290.03|295.45|290.05|295.18|289.78|27
1642853830000|2022-01-22 12:17:10|295.44|290.04|295.55|290.15|295.59|290.19|295.44|290.04|23
1642853840000|2022-01-22 12:17:20|295.54|290.14|295.96|290.56|296.36|290.96|295.54|290.14|36
1642853850000|2022-01-22 12:17:30|295.89|290.49|295.62|290.22|295.89|290.49|295.62|290.22|26
1642853860000|2022-01-22 12:17:40|295.63|290.23|295.34|289.94|295.74|290.34|295.34|289.94|29
1642853870000|2022-01-22 12:17:50|295.26|289.86|295.52|290.12|295.56|290.16|295.24|289.84|26
1642853880000|2022-01-22 12:18:00|295.51|290.11|295.07|289.67|295.51|290.11|295.07|289.67|27
1642853890000|2022-01-22 12:18:10|295.16|289.76|295.21|289.81|295.52|290.12|295.15|289.75|31
1642853900000|2022-01-22 12:18:20|295.22|289.82|295.06|289.66|295.23|289.83|295.01|289.61|22
1642853910000|2022-01-22 12:18:30|295.05|289.65|294.8|289.4|295.19|289.79|294.79|289.39|26
1642853920000|2022-01-22 12:18:40|294.79|289.39|294.89|289.49|294.9|289.5|294.78|289.38|24
1642853930000|2022-01-22 12:18:50|294.91|289.51|294.83|289.43|294.93|289.53|294.83|289.43|18
1642853940000|2022-01-22 12:19:00|294.82|289.42|294.85|289.45|294.85|289.45|294.82|289.42|8
1642853950000|2022-01-22 12:19:10|294.87|289.47|294.98|289.58|294.98|289.58|294.83|289.43|21
1642853960000|2022-01-22 12:19:20|295.04|289.64|295.21|289.81|295.21|289.81|295.04|289.64|12
1642853970000|2022-01-22 12:19:30|295.2|289.8|295.62|290.22|295.62|290.22|295.2|289.8|30
1642853980000|2022-01-22 12:19:40|295.74|290.34|296.05|290.65|296.38|290.98|295.74|290.34|34
1642853990000|2022-01-22 12:19:50|296.06|290.66|296.03|290.63|296.12|290.72|296|290.6|25
1642854000000|2022-01-22 12:20:00|296.04|290.64|295.58|290.18|296.05|290.65|295.47|290.07|31
1642854010000|2022-01-22 12:20:10|295.55|290.15|295.36|289.96|295.55|290.15|295.32|289.92|26
1642854020000|2022-01-22 12:20:20|295.33|289.93|295.45|290.05|295.5|290.1|295.32|289.92|20
1642854030000|2022-01-22 12:20:30|295.47|290.07|295.47|290.07|295.47|290.07|295.36|289.96|17
1642854040000|2022-01-22 12:20:40|295.54|290.14|295.44|290.04|295.54|290.14|295.39|289.99|20
1642854050000|2022-01-22 12:20:50|295.45|290.05|295.61|290.21|295.61|290.21|295.41|290.01|20
1642854060000|2022-01-22 12:21:00|295.6|290.2|295.63|290.23|295.63|290.23|295.59|290.19|17
1642854070000|2022-01-22 12:21:10|295.71|290.31|295.74|290.34|295.75|290.35|295.69|290.29|11
1642854080000|2022-01-22 12:21:20|295.73|290.33|296.19|290.79|296.19|290.79|295.73|290.33|26
1642854090000|2022-01-22 12:21:30|296.26|290.86|296.66|291.26|296.8|291.4|296.26|290.86|35
1642854100000|2022-01-22 12:21:40|296.67|291.27|296.4|291|296.68|291.28|296.4|291|25
1642854110000|2022-01-22 12:21:50|296.34|290.94|296.08|290.68|296.34|290.94|296.05|290.65|26
1642854120000|2022-01-22 12:22:00|296.11|290.71|296.2|290.8|296.26|290.86|296.07|290.67|24
1642854130000|2022-01-22 12:22:10|296.19|290.79|296.03|290.63|296.3|290.9|296.03|290.63|26
1642854140000|2022-01-22 12:22:20|296.05|290.65|296.07|290.67|296.22|290.82|296.04|290.64|18
1642854150000|2022-01-22 12:22:30|296.09|290.69|296.05|290.65|296.12|290.72|296.01|290.61|24
1642854160000|2022-01-22 12:22:40|296.04|290.64|295.49|290.09|296.05|290.65|295.48|290.08|29
1642854170000|2022-01-22 12:22:50|295.52|290.12|295.41|290.01|295.7|290.3|295.4|290|32
1642854180000|2022-01-22 12:23:00|295.42|290.02|295.43|290.03|295.45|290.05|295.41|290.01|19
1642854190000|2022-01-22 12:23:10|295.42|290.02|295.46|290.06|295.46|290.06|295.31|289.91|23
1642854200000|2022-01-22 12:23:20|295.47|290.07|295.31|289.91|295.47|290.07|295.31|289.91|17
1642854210000|2022-01-22 12:23:30|295.3|289.9|295.29|289.89|295.35|289.95|295.26|289.86|21
1642854220000|2022-01-22 12:23:40|295.3|289.9|295.22|289.82|295.3|289.9|295.21|289.81|18
1642854230000|2022-01-22 12:23:50|295.23|289.83|295.72|290.32|295.72|290.32|295.22|289.82|25
1642854240000|2022-01-22 12:24:00|295.73|290.33|295.55|290.15|295.8|290.4|295.39|289.99|30
1642854250000|2022-01-22 12:24:10|295.53|290.13|295.43|290.03|295.53|290.13|295.39|289.99|25
1642854260000|2022-01-22 12:24:20|295.42|290.02|295.37|289.97|295.5|290.1|295.35|289.95|21
1642854270000|2022-01-22 12:24:30|295.36|289.96|295.39|289.99|295.43|290.03|295.35|289.95|20
1642854280000|2022-01-22 12:24:40|295.38|289.98|295.53|290.13|295.58|290.18|295.38|289.98|20
1642854290000|2022-01-22 12:24:50|295.5|290.1|295.14|289.74|295.51|290.11|295.06|289.66|30
1642854300000|2022-01-22 12:25:00|295.13|289.73|295.23|289.83|295.24|289.84|295.1|289.7|29
1642854310000|2022-01-22 12:25:10|295.24|289.84|295.15|289.75|295.3|289.9|295.14|289.74|25
1642854320000|2022-01-22 12:25:20|295.14|289.74|295.23|289.83|295.23|289.83|295.14|289.74|18
1642854330000|2022-01-22 12:25:30|295.22|289.82|295.34|289.94|295.36|289.96|295.22|289.82|23
1642854340000|2022-01-22 12:25:40|295.36|289.96|295.1|289.7|295.39|289.99|295.06|289.66|28
1642854350000|2022-01-22 12:25:50|295.11|289.71|295.26|289.86|295.27|289.87|295.1|289.7|13
1642854360000|2022-01-22 12:26:00|295.24|289.84|295.14|289.74|295.25|289.85|295.14|289.74|16
1642854370000|2022-01-22 12:26:10|295.15|289.75|294.91|289.51|295.15|289.75|294.87|289.47|25
1642854380000|2022-01-22 12:26:20|294.93|289.53|294.83|289.43|294.94|289.54|294.83|289.43|19
1642854390000|2022-01-22 12:26:30|294.85|289.45|295.18|289.78|295.2|289.8|294.85|289.45|28
1642854400000|2022-01-22 12:26:40|295.17|289.77|295.24|289.84|295.29|289.89|295.16|289.76|26
1642854410000|2022-01-22 12:26:50|295.25|289.85|295.21|289.81|295.25|289.85|295.18|289.78|16
1642854420000|2022-01-22 12:27:00|295.2|289.8|295.08|289.68|295.2|289.8|295.07|289.67|11
1642854430000|2022-01-22 12:27:10|295.09|289.69|295.07|289.67|295.1|289.7|295.05|289.65|17
1642854440000|2022-01-22 12:27:20|295.09|289.69|295.01|289.61|295.09|289.69|294.91|289.51|24
1642854450000|2022-01-22 12:27:30|295.03|289.63|295.04|289.64|295.04|289.64|294.97|289.57|13
1642854460000|2022-01-22 12:27:40|295.03|289.63|294.95|289.55|295.04|289.64|294.91|289.51|8
1642854470000|2022-01-22 12:27:50|294.91|289.51|295|289.6|295.01|289.61|294.9|289.5|23
1642854480000|2022-01-22 12:28:00|295.01|289.61|295.22|289.82|295.31|289.91|294.98|289.58|23
1642854490000|2022-01-22 12:28:10|295.34|289.94|295.15|289.75|295.44|290.04|295.14|289.74|23
1642854500000|2022-01-22 12:28:20|295.16|289.76|295.16|289.76|295.16|289.76|295.13|289.73|17
1642854510000|2022-01-22 12:28:30|295.13|289.73|295.07|289.67|295.15|289.75|295.04|289.64|23
1642854520000|2022-01-22 12:28:40|295.09|289.69|295|289.6|295.1|289.7|294.95|289.55|18
1642854530000|2022-01-22 12:28:50|294.98|289.58|294.99|289.59|295.01|289.61|294.9|289.5|20
1642854540000|2022-01-22 12:29:00|294.98|289.58|295.12|289.72|295.16|289.76|294.97|289.57|25
1642854550000|2022-01-22 12:29:10|295.13|289.73|294.91|289.51|295.3|289.9|294.91|289.51|30
1642854560000|2022-01-22 12:29:20|294.92|289.52|294.5|289.1|294.92|289.52|294.49|289.09|18
1642854570000|2022-01-22 12:29:30|294.51|289.11|294.61|289.21|294.61|289.21|294.24|288.84|28
1642854580000|2022-01-22 12:29:40|294.62|289.22|294.73|289.33|294.92|289.52|294.62|289.22|26
1642854590000|2022-01-22 12:29:50|294.75|289.35|294.79|289.39|294.79|289.39|294.72|289.32|15
1642854600000|2022-01-22 12:30:00|294.78|289.38|295.03|289.63|295.03|289.63|294.72|289.32|30
1642854610000|2022-01-22 12:30:10|295.02|289.62|294.8|289.4|295.03|289.63|294.77|289.37|25
1642854620000|2022-01-22 12:30:20|294.79|289.39|295.02|289.62|295.07|289.67|294.79|289.39|24
1642854630000|2022-01-22 12:30:30|295.03|289.63|295.15|289.75|295.17|289.77|294.99|289.59|28
1642854640000|2022-01-22 12:30:40|295.14|289.74|295.08|289.68|295.14|289.74|295.08|289.68|15
1642854650000|2022-01-22 12:30:50|295.06|289.66|295.26|289.86|295.28|289.88|295.06|289.66|18
1642854660000|2022-01-22 12:31:00|295.25|289.85|295.28|289.88|295.28|289.88|295.24|289.84|14
1642854670000|2022-01-22 12:31:10|295.3|289.9|296.04|290.64|296.1|290.7|295.3|289.9|25
1642854680000|2022-01-22 12:31:20|296.02|290.62|296.31|290.91|296.31|290.91|296|290.6|23
1642854690000|2022-01-22 12:31:30|296.22|290.82|296.11|290.71|296.26|290.86|296.11|290.71|24
1642854700000|2022-01-22 12:31:40|296.1|290.7|295.95|290.55|296.12|290.72|295.91|290.51|21
1642854710000|2022-01-22 12:31:50|295.94|290.54|295.9|290.5|295.96|290.56|295.89|290.49|19
1642854720000|2022-01-22 12:32:00|295.91|290.51|295.84|290.44|295.98|290.58|295.83|290.43|22
1642854730000|2022-01-22 12:32:10|295.82|290.42|295.87|290.47|295.87|290.47|295.79|290.39|18
1642854740000|2022-01-22 12:32:20|295.85|290.45|295.9|290.5|295.94|290.54|295.85|290.45|12
1642854750000|2022-01-22 12:32:30|295.89|290.49|296|290.6|296.04|290.64|295.86|290.46|20
1642854760000|2022-01-22 12:32:40|295.98|290.58|296.01|290.61|296.01|290.61|295.91|290.51|21
1642854770000|2022-01-22 12:32:50|296.03|290.63|296.01|290.61|296.03|290.63|295.95|290.55|18
1642854780000|2022-01-22 12:33:00|296|290.6|295.98|290.58|296.02|290.62|295.97|290.57|12
1642854790000|2022-01-22 12:33:10|296|290.6|296.3|290.9|296.31|290.91|295.98|290.58|17
1642854800000|2022-01-22 12:33:20|296.36|290.96|296.35|290.95|296.5|291.1|296.29|290.89|27
1642854810000|2022-01-22 12:33:30|296.31|290.91|296.4|291|296.4|291|296.28|290.88|19
1642854820000|2022-01-22 12:33:40|296.39|290.99|296.01|290.61|296.39|290.99|296.01|290.61|23
1642854830000|2022-01-22 12:33:50|296|290.6|295.64|290.24|296.01|290.61|295.56|290.16|29
1642854840000|2022-01-22 12:34:00|295.63|290.23|295.56|290.16|295.65|290.25|295.5|290.1|19
1642854850000|2022-01-22 12:34:10|295.63|290.23|295.68|290.28|295.68|290.28|295.45|290.05|26
1642854860000|2022-01-22 12:34:20|295.72|290.32|295.85|290.45|295.88|290.48|295.62|290.22|25
1642854870000|2022-01-22 12:34:30|295.84|290.44|295.91|290.51|295.91|290.51|295.81|290.41|20
1642854880000|2022-01-22 12:34:40|295.93|290.53|295.91|290.51|295.93|290.53|295.9|290.5|6
1642854890000|2022-01-22 12:34:50|295.92|290.52|296.09|290.69|296.1|290.7|295.91|290.51|20
1642854900000|2022-01-22 12:35:00|296.1|290.7|295.87|290.47|296.1|290.7|295.87|290.47|21
1642854910000|2022-01-22 12:35:10|295.83|290.43|295.73|290.33|295.84|290.44|295.67|290.27|25
1642854920000|2022-01-22 12:35:20|295.72|290.32|295.77|290.37|295.8|290.4|295.7|290.3|18
1642854930000|2022-01-22 12:35:30|295.78|290.38|295.76|290.36|295.78|290.38|295.73|290.33|21
1642854940000|2022-01-22 12:35:40|295.77|290.37|295.77|290.37|295.79|290.39|295.76|290.36|14
1642854950000|2022-01-22 12:35:50|295.76|290.36|295.68|290.28|295.8|290.4|295.68|290.28|22
1642854960000|2022-01-22 12:36:00|295.69|290.29|295.95|290.55|295.96|290.56|295.68|290.28|26
1642854970000|2022-01-22 12:36:10|295.99|290.59|296.66|291.26|296.68|291.28|295.99|290.59|33
1642854980000|2022-01-22 12:36:20|296.68|291.28|297.14|291.74|297.15|291.75|296.68|291.28|33
1642854990000|2022-01-22 12:36:30|297.15|291.75|297.33|291.93|297.5|292.1|297.08|291.68|28
1642855000000|2022-01-22 12:36:40|297.34|291.94|296.98|291.58|297.34|291.94|296.88|291.48|33
1642855010000|2022-01-22 12:36:50|296.95|291.55|296.88|291.48|296.99|291.59|296.76|291.36|27
1642855020000|2022-01-22 12:37:00|296.79|291.39|296.67|291.27|296.94|291.54|296.67|291.27|24
1642855030000|2022-01-22 12:37:10|296.68|291.28|296.5|291.1|296.68|291.28|296.47|291.07|25
1642855040000|2022-01-22 12:37:20|296.54|291.14|296.61|291.21|296.68|291.28|296.51|291.11|22
1642855050000|2022-01-22 12:37:30|296.6|291.2|296.52|291.12|296.6|291.2|296.41|291.01|19
1642855060000|2022-01-22 12:37:40|296.63|291.23|296.71|291.31|296.78|291.38|296.63|291.23|24
1642855070000|2022-01-22 12:37:50|296.72|291.32|296.76|291.36|296.82|291.42|296.69|291.29|18
1642855080000|2022-01-22 12:38:00|296.77|291.37|297.33|291.93|297.33|291.93|296.77|291.37|27
1642855090000|2022-01-22 12:38:10|297.3|291.9|297.36|291.96|297.41|292.01|297.27|291.87|25
1642855100000|2022-01-22 12:38:20|297.35|291.95|297.22|291.82|297.38|291.98|297.14|291.74|21
1642855110000|2022-01-22 12:38:30|297.23|291.83|297.16|291.76|297.25|291.85|297.13|291.73|23
1642855120000|2022-01-22 12:38:40|297.14|291.74|297.07|291.67|297.14|291.74|296.8|291.4|30
1642855130000|2022-01-22 12:38:50|297.06|291.66|296.89|291.49|297.1|291.7|296.86|291.46|28
1642855140000|2022-01-22 12:39:00|296.87|291.47|296.51|291.11|296.87|291.47|296.46|291.06|27
1642855150000|2022-01-22 12:39:10|296.54|291.14|296.69|291.29|296.8|291.4|296.54|291.14|27
1642855160000|2022-01-22 12:39:20|296.7|291.3|297|291.6|297|291.6|296.7|291.3|28
1642855170000|2022-01-22 12:39:30|296.99|291.59|297.09|291.69|297.12|291.72|296.94|291.54|21
1642855180000|2022-01-22 12:39:40|297.1|291.7|297.09|291.69|297.22|291.82|297.03|291.63|26
1642855190000|2022-01-22 12:39:50|297.11|291.71|297.37|291.97|297.37|291.97|297.11|291.71|19
1642855200000|2022-01-22 12:40:00|297.38|291.98|297.33|291.93|297.38|291.98|297.3|291.9|18
1642855210000|2022-01-22 12:40:10|297.32|291.92|297.39|291.99|297.45|292.05|297.31|291.91|27
1642855220000|2022-01-22 12:40:20|297.37|291.97|296.93|291.53|297.37|291.97|296.9|291.5|29
1642855230000|2022-01-22 12:40:30|296.92|291.52|296.84|291.44|296.92|291.52|296.79|291.39|29
1642855240000|2022-01-22 12:40:40|296.85|291.45|296.59|291.19|296.9|291.5|296.59|291.19|20
1642855250000|2022-01-22 12:40:50|296.53|291.13|296.56|291.16|296.6|291.2|296.43|291.03|28
1642855260000|2022-01-22 12:41:00|296.57|291.17|296.74|291.34|296.78|291.38|296.57|291.17|24
1642855270000|2022-01-22 12:41:10|296.72|291.32|296.64|291.24|296.75|291.35|296.6|291.2|24
1642855280000|2022-01-22 12:41:20|296.63|291.23|296.66|291.26|296.66|291.26|296.62|291.22|12
1642855290000|2022-01-22 12:41:30|296.65|291.25|296.59|291.19|296.71|291.31|296.59|291.19|18
1642855300000|2022-01-22 12:41:40|296.58|291.18|296.6|291.2|296.6|291.2|296.51|291.11|10
1642855310000|2022-01-22 12:41:50|296.63|291.23|296.52|291.12|296.65|291.25|296.48|291.08|23
1642855320000|2022-01-22 12:42:00|296.53|291.13|296.97|291.57|296.97|291.57|296.51|291.11|25
1642855330000|2022-01-22 12:42:10|296.98|291.58|296.72|291.32|297.01|291.61|296.71|291.31|28
1642855340000|2022-01-22 12:42:20|296.77|291.37|296.93|291.53|296.99|291.59|296.74|291.34|23
1642855350000|2022-01-22 12:42:30|297|291.6|296.9|291.5|297.03|291.63|296.86|291.46|22
1642855360000|2022-01-22 12:42:40|296.91|291.51|296.92|291.52|297.07|291.67|296.87|291.47|28
1642855370000|2022-01-22 12:42:50|296.87|291.47|297.05|291.65|297.1|291.7|296.81|291.41|21
1642855380000|2022-01-22 12:43:00|297.1|291.7|297.11|291.71|297.11|291.71|297.01|291.61|19
1642855390000|2022-01-22 12:43:10|297.09|291.69|297.2|291.8|297.22|291.82|297.07|291.67|19
1642855400000|2022-01-22 12:43:20|297.19|291.79|296.96|291.56|297.19|291.79|296.89|291.49|24
1642855410000|2022-01-22 12:43:30|296.98|291.58|297|291.6|297|291.6|296.93|291.53|18
1642855420000|2022-01-22 12:43:40|296.99|291.59|297.03|291.63|297.07|291.67|296.96|291.56|20
1642855430000|2022-01-22 12:43:50|297.02|291.62|296.65|291.25|297.02|291.62|296.64|291.24|25
1642855440000|2022-01-22 12:44:00|296.71|291.31|296.7|291.3|296.86|291.46|296.67|291.27|27
1642855450000|2022-01-22 12:44:10|296.69|291.29|296.86|291.46|296.86|291.46|296.69|291.29|23
1642855460000|2022-01-22 12:44:20|296.89|291.49|296.91|291.51|296.97|291.57|296.89|291.49|14
1642855470000|2022-01-22 12:44:30|296.9|291.5|296.89|291.49|296.91|291.51|296.87|291.47|18
1642855480000|2022-01-22 12:44:40|296.86|291.46|296.89|291.49|296.93|291.53|296.86|291.46|15
1642855490000|2022-01-22 12:44:50|296.88|291.48|297.02|291.62|297.07|291.67|296.88|291.48|22
1642855500000|2022-01-22 12:45:00|297.01|291.61|297.32|291.92|297.32|291.92|296.95|291.55|29
1642855510000|2022-01-22 12:45:10|297.37|291.97|297.37|291.97|297.37|291.97|297.32|291.92|16
1642855520000|2022-01-22 12:45:20|297.46|292.06|297.71|292.31|298.1|292.7|297.42|292.02|28
1642855530000|2022-01-22 12:45:30|297.83|292.43|297.7|292.3|297.83|292.43|297.67|292.27|25
1642855540000|2022-01-22 12:45:40|297.69|292.29|298.18|292.78|298.25|292.85|297.69|292.29|24
1642855550000|2022-01-22 12:45:50|298.17|292.77|298.07|292.67|298.17|292.77|298.06|292.66|20
1642855560000|2022-01-22 12:46:00|298.06|292.66|298.2|292.8|298.2|292.8|297.97|292.57|23
1642855570000|2022-01-22 12:46:10|298.15|292.75|298.17|292.77|298.22|292.82|298.14|292.74|18
1642855580000|2022-01-22 12:46:20|298.21|292.81|298.41|293.01|298.41|293.01|298.17|292.77|23
1642855590000|2022-01-22 12:46:30|298.42|293.02|298.33|292.93|298.58|293.18|298.29|292.89|30
1642855600000|2022-01-22 12:46:40|298.35|292.95|298.22|292.82|298.53|293.13|298.1|292.7|27
1642855610000|2022-01-22 12:46:50|298.24|292.84|298.9|293.5|298.93|293.53|298.24|292.84|29
1642855620000|2022-01-22 12:47:00|298.87|293.47|299.09|293.69|299.16|293.76|298.8|293.4|27
1642855630000|2022-01-22 12:47:10|298.85|293.45|298.75|293.35|298.85|293.45|298.75|293.35|21
1642855640000|2022-01-22 12:47:20|298.7|293.3|298.77|293.37|298.82|293.42|298.63|293.23|21
1642855650000|2022-01-22 12:47:30|298.75|293.35|298.65|293.25|298.75|293.35|298.44|293.04|31
1642855660000|2022-01-22 12:47:40|298.67|293.27|298.52|293.12|298.67|293.27|298.52|293.12|18
1642855670000|2022-01-22 12:47:50|298.53|293.13|298.54|293.14|298.59|293.19|298.53|293.13|11
1642855680000|2022-01-22 12:48:00|298.45|293.05|298.28|292.88|298.45|293.05|298.24|292.84|19
1642855690000|2022-01-22 12:48:10|298.29|292.89|297.97|292.57|298.29|292.89|297.88|292.48|20
1642855700000|2022-01-22 12:48:20|297.78|292.38|297.69|292.29|297.84|292.44|297.68|292.28|26
1642855710000|2022-01-22 12:48:30|297.73|292.33|297.72|292.32|297.8|292.4|297.71|292.31|17
1642855720000|2022-01-22 12:48:40|297.7|292.3|297.57|292.17|297.73|292.33|297.57|292.17|25
1642855730000|2022-01-22 12:48:50|297.56|292.16|297.77|292.37|297.79|292.39|297.55|292.15|24
1642855740000|2022-01-22 12:49:00|297.74|292.34|297.79|292.39|297.93|292.53|297.74|292.34|17
1642855750000|2022-01-22 12:49:10|297.78|292.38|297.61|292.21|297.78|292.38|297.57|292.17|25
1642855760000|2022-01-22 12:49:20|297.63|292.23|297.84|292.44|297.84|292.44|297.6|292.2|26
1642855770000|2022-01-22 12:49:30|297.86|292.46|297.96|292.56|297.96|292.56|297.84|292.44|17
1642855780000|2022-01-22 12:49:40|297.97|292.57|297.97|292.57|297.97|292.57|297.88|292.48|17
1642855790000|2022-01-22 12:49:50|297.99|292.59|297.85|292.45|297.99|292.59|297.75|292.35|23
1642855800000|2022-01-22 12:50:00|297.86|292.46|297.99|292.59|297.99|292.59|297.85|292.45|23
1642855810000|2022-01-22 12:50:10|297.98|292.58|297.81|292.41|297.98|292.58|297.81|292.41|29
1642855820000|2022-01-22 12:50:20|297.77|292.37|297.88|292.48|297.9|292.5|297.72|292.32|19
1642855830000|2022-01-22 12:50:30|297.89|292.49|297.82|292.42|297.89|292.49|297.82|292.42|19
1642855840000|2022-01-22 12:50:40|297.84|292.44|297.52|292.12|297.9|292.5|297.52|292.12|31
1642855850000|2022-01-22 12:50:50|297.53|292.13|297.51|292.11|297.53|292.13|297.38|291.98|20
1642855860000|2022-01-22 12:51:00|297.52|292.12|297.58|292.18|297.6|292.2|297.47|292.07|25
1642855870000|2022-01-22 12:51:10|297.57|292.17|297.43|292.03|297.57|292.17|297.34|291.94|27
1642855880000|2022-01-22 12:51:20|297.46|292.06|297.68|292.28|297.69|292.29|297.45|292.05|21
1642855890000|2022-01-22 12:51:30|297.67|292.27|297.57|292.17|297.67|292.27|297.5|292.1|12
1642855900000|2022-01-22 12:51:40|297.58|292.18|297.59|292.19|297.59|292.19|297.49|292.09|20
1642855910000|2022-01-22 12:51:50|297.58|292.18|297.62|292.22|297.62|292.22|297.58|292.18|15
1642855920000|2022-01-22 12:52:00|297.66|292.26|297.78|292.38|297.87|292.47|297.66|292.26|29
1642855930000|2022-01-22 12:52:10|298.01|292.61|298.7|293.3|298.79|293.39|298.01|292.61|27
1642855940000|2022-01-22 12:52:20|298.68|293.28|298.62|293.22|298.72|293.32|298.62|293.22|17
1642855950000|2022-01-22 12:52:30|298.57|293.17|298.39|292.99|298.57|293.17|298.27|292.87|33
1642855960000|2022-01-22 12:52:40|298.4|293|298.69|293.29|298.69|293.29|298.4|293|25
1642855970000|2022-01-22 12:52:50|298.89|293.49|298.24|292.84|298.97|293.57|298.22|292.82|30
1642855980000|2022-01-22 12:53:00|298.25|292.85|298.1|292.7|298.28|292.88|298.06|292.66|27
1642855990000|2022-01-22 12:53:10|298.12|292.72|297.86|292.46|298.15|292.75|297.86|292.46|24
1642856000000|2022-01-22 12:53:20|297.85|292.45|297.99|292.59|297.99|292.59|297.69|292.29|30
1642856010000|2022-01-22 12:53:30|297.98|292.58|298.13|292.73|298.13|292.73|297.94|292.54|24
1642856020000|2022-01-22 12:53:40|298.1|292.7|298.43|293.03|298.44|293.04|298.06|292.66|19
1642856030000|2022-01-22 12:53:50|298.38|292.98|298.44|293.04|298.46|293.06|298.38|292.98|15
1642856040000|2022-01-22 12:54:00|298.4|293|298.69|293.29|298.7|293.3|298.39|292.99|23
1642856050000|2022-01-22 12:54:10|298.72|293.32|298.63|293.23|298.93|293.53|298.53|293.13|26
1642856060000|2022-01-22 12:54:20|298.64|293.24|298.58|293.18|298.74|293.34|298.57|293.17|18
1642856070000|2022-01-22 12:54:30|298.57|293.17|298.61|293.21|298.62|293.22|298.39|292.99|26
1642856080000|2022-01-22 12:54:40|298.63|293.23|298.89|293.49|298.91|293.51|298.59|293.19|26
1642856090000|2022-01-22 12:54:50|298.92|293.52|299.44|294.04|299.44|294.04|298.78|293.38|37
1642856100000|2022-01-22 12:55:00|299.43|294.03|299.11|293.71|299.43|294.03|299.08|293.68|23
1642856110000|2022-01-22 12:55:10|299.1|293.7|298.81|293.41|299.11|293.71|298.79|293.39|27
1642856120000|2022-01-22 12:55:20|298.8|293.4|298.81|293.41|298.84|293.44|298.77|293.37|22
1642856130000|2022-01-22 12:55:30|298.8|293.4|298.72|293.32|298.82|293.42|298.7|293.3|28
1642856140000|2022-01-22 12:55:40|298.7|293.3|298.56|293.16|298.74|293.34|298.56|293.16|19
1642856150000|2022-01-22 12:55:50|298.54|293.14|298.49|293.09|298.55|293.15|298.46|293.06|23
1642856160000|2022-01-22 12:56:00|298.48|293.08|298.2|292.8|298.51|293.11|298.18|292.78|21
1642856170000|2022-01-22 12:56:10|298.21|292.81|298.31|292.91|298.37|292.97|298.21|292.81|18
1642856180000|2022-01-22 12:56:20|298.33|292.93|298.4|293|298.44|293.04|298.3|292.9|18
1642856190000|2022-01-22 12:56:30|298.41|293.01|298.51|293.11|298.53|293.13|298.38|292.98|26
1642856200000|2022-01-22 12:56:40|298.52|293.12|298.65|293.25|298.7|293.3|298.52|293.12|25
1642856210000|2022-01-22 12:56:50|298.66|293.26|298.96|293.56|298.96|293.56|298.65|293.25|21
1642856220000|2022-01-22 12:57:00|298.95|293.55|299.04|293.64|299.13|293.73|298.95|293.55|19
1642856230000|2022-01-22 12:57:10|299.03|293.63|298.83|293.43|299.03|293.63|298.7|293.3|26
1642856240000|2022-01-22 12:57:20|298.82|293.42|298.72|293.32|298.92|293.52|298.67|293.27|30
1642856250000|2022-01-22 12:57:30|298.7|293.3|298.73|293.33|298.75|293.35|298.69|293.29|20
1642856260000|2022-01-22 12:57:40|298.71|293.31|298.71|293.31|298.75|293.35|298.7|293.3|14
1642856270000|2022-01-22 12:57:50|298.7|293.3|298.66|293.26|298.7|293.3|298.61|293.21|21
1642856280000|2022-01-22 12:58:00|298.67|293.27|298.71|293.31|298.76|293.36|298.67|293.27|17
1642856290000|2022-01-22 12:58:10|298.72|293.32|298.72|293.32|298.85|293.45|298.71|293.31|25
1642856300000|2022-01-22 12:58:20|298.69|293.29|298.74|293.34|298.77|293.37|298.62|293.22|21
1642856310000|2022-01-22 12:58:30|298.73|293.33|298.8|293.4|298.84|293.44|298.73|293.33|19
1642856320000|2022-01-22 12:58:40|298.82|293.42|298.57|293.17|298.82|293.42|298.56|293.16|20
1642856330000|2022-01-22 12:58:50|298.58|293.18|298.93|293.53|298.95|293.55|298.58|293.18|19
1642856340000|2022-01-22 12:59:00|298.92|293.52|298.83|293.43|298.93|293.53|298.81|293.41|14
1642856350000|2022-01-22 12:59:10|298.84|293.44|299.05|293.65|299.05|293.65|298.84|293.44|15
1642856360000|2022-01-22 12:59:20|299.02|293.62|299.28|293.88|299.28|293.88|299.01|293.61|18
1642856370000|2022-01-22 12:59:30|299.32|293.92|298.97|293.57|299.55|294.15|298.97|293.57|27
1642856380000|2022-01-22 12:59:40|298.94|293.54|299.59|294.19|299.65|294.25|298.87|293.47|28
1642856390000|2022-01-22 12:59:50|299.63|294.23|299.99|294.59|300.07|294.67|299.58|294.18|28
1642856400000|2022-01-22 13:00:00|299.98|294.58|299.56|294.16|299.98|294.58|299.51|294.11|29
1642856410000|2022-01-22 13:00:10|299.51|294.11|299.09|293.69|299.51|294.11|298.97|293.57|32
1642856420000|2022-01-22 13:00:20|299.08|293.68|299.37|293.97|299.37|293.97|299.03|293.63|27
1642856430000|2022-01-22 13:00:30|299.35|293.95|299.43|294.03|299.43|294.03|299.22|293.82|20
1642856440000|2022-01-22 13:00:40|299.42|294.02|299.12|293.72|299.42|294.02|299.1|293.7|22
1642856450000|2022-01-22 13:00:50|299.17|293.77|299.11|293.71|299.18|293.78|299.08|293.68|25
1642856460000|2022-01-22 13:01:00|299.12|293.72|299.15|293.75|299.19|293.79|299.09|293.69|24
1642856470000|2022-01-22 13:01:10|299.16|293.76|299.16|293.76|299.18|293.78|299.13|293.73|17
1642856480000|2022-01-22 13:01:20|299.15|293.75|298.5|293.1|299.16|293.76|298.42|293.02|27
1642856490000|2022-01-22 13:01:30|298.54|293.14|298.48|293.08|298.54|293.14|298.42|293.02|18
1642856500000|2022-01-22 13:01:40|298.49|293.09|298.36|292.96|298.5|293.1|298.32|292.92|25
1642856510000|2022-01-22 13:01:50|298.33|292.93|298.46|293.06|298.48|293.08|298.31|292.91|21
1642856520000|2022-01-22 13:02:00|298.47|293.07|298.51|293.11|298.65|293.25|298.44|293.04|23
1642856530000|2022-01-22 13:02:10|298.53|293.13|298.57|293.17|298.65|293.25|298.52|293.12|25
1642856540000|2022-01-22 13:02:20|298.54|293.14|298.43|293.03|298.56|293.16|298.38|292.98|25
1642856550000|2022-01-22 13:02:30|298.45|293.05|298.26|292.86|298.51|293.11|298.26|292.86|27
1642856560000|2022-01-22 13:02:40|298.25|292.85|298.07|292.67|298.32|292.92|298.07|292.67|26
1642856570000|2022-01-22 13:02:50|298.05|292.65|297.98|292.58|298.05|292.65|297.84|292.44|27
1642856580000|2022-01-22 13:03:00|297.99|292.59|297.86|292.46|298.06|292.66|297.86|292.46|22
1642856590000|2022-01-22 13:03:10|297.85|292.45|297.9|292.5|297.97|292.57|297.85|292.45|12
1642856600000|2022-01-22 13:03:20|297.89|292.49|297.94|292.54|297.95|292.55|297.86|292.46|26
1642856610000|2022-01-22 13:03:30|297.93|292.53|297.9|292.5|297.96|292.56|297.87|292.47|13
1642856620000|2022-01-22 13:03:40|297.89|292.49|297.9|292.5|297.93|292.53|297.87|292.47|14
1642856630000|2022-01-22 13:03:50|297.88|292.48|297.94|292.54|297.95|292.55|297.88|292.48|10
1642856640000|2022-01-22 13:04:00|297.93|292.53|297.87|292.47|297.97|292.57|297.87|292.47|21
1642856650000|2022-01-22 13:04:10|297.82|292.42|297.92|292.52|297.93|292.53|297.8|292.4|24
1642856660000|2022-01-22 13:04:20|297.93|292.53|298.53|293.13|298.54|293.14|297.92|292.52|31
1642856670000|2022-01-22 13:04:30|298.52|293.12|298.74|293.34|299.12|293.72|298.52|293.12|33
1642856680000|2022-01-22 13:04:40|298.68|293.28|298.48|293.08|298.68|293.28|298.48|293.08|24
1642856690000|2022-01-22 13:04:50|298.45|293.05|298.4|293|298.45|293.05|298.34|292.94|21
1642856700000|2022-01-22 13:05:00|298.42|293.02|298.44|293.04|298.46|293.06|298.29|292.89|25
1642856710000|2022-01-22 13:05:10|298.43|293.03|298.37|292.97|298.49|293.09|298.36|292.96|19
1642856720000|2022-01-22 13:05:20|298.36|292.96|297.87|292.47|298.37|292.97|297.87|292.47|26
1642856730000|2022-01-22 13:05:30|297.88|292.48|297.9|292.5|298.05|292.65|297.87|292.47|25
1642856740000|2022-01-22 13:05:40|297.94|292.54|297.69|292.29|297.95|292.55|297.65|292.25|25
1642856750000|2022-01-22 13:05:50|297.67|292.27|297.83|292.43|298.07|292.67|297.67|292.27|29
1642856760000|2022-01-22 13:06:00|297.85|292.45|297.89|292.49|297.9|292.5|297.79|292.39|24
1642856770000|2022-01-22 13:06:10|297.88|292.48|297.91|292.51|297.92|292.52|297.86|292.46|18
1642856780000|2022-01-22 13:06:20|297.92|292.52|298.33|292.93|298.37|292.97|297.92|292.52|24
1642856790000|2022-01-22 13:06:30|298.34|292.94|298.19|292.79|298.35|292.95|298.19|292.79|21
1642856800000|2022-01-22 13:06:40|298.18|292.78|298.31|292.91|298.31|292.91|298.05|292.65|26
1642856810000|2022-01-22 13:06:50|298.3|292.9|298.29|292.89|298.3|292.9|298.19|292.79|23
1642856820000|2022-01-22 13:07:00|298.28|292.88|298.35|292.95|298.35|292.95|298.28|292.88|17
1642856830000|2022-01-22 13:07:10|298.33|292.93|298.42|293.02|298.45|293.05|298.33|292.93|12
1642856840000|2022-01-22 13:07:20|298.43|293.03|299.19|293.79|299.19|293.79|298.4|293|25
1642856850000|2022-01-22 13:07:30|299.32|293.92|298.93|293.53|299.33|293.93|298.91|293.51|32
1642856860000|2022-01-22 13:07:40|298.91|293.51|298.97|293.57|298.98|293.58|298.91|293.51|11
1642856870000|2022-01-22 13:07:50|298.96|293.56|299.34|293.94|299.34|293.94|298.96|293.56|21
1642856880000|2022-01-22 13:08:00|299.33|293.93|299.36|293.96|299.37|293.97|299.31|293.91|20
1642856890000|2022-01-22 13:08:10|299.35|293.95|299.39|293.99|299.39|293.99|299.3|293.9|25
1642856900000|2022-01-22 13:08:20|299.42|294.02|299.66|294.26|299.75|294.35|299.42|294.02|26
1642856910000|2022-01-22 13:08:30|299.65|294.25|299.49|294.09|299.65|294.25|299.4|294|24
1642856920000|2022-01-22 13:08:40|299.48|294.08|299.55|294.15|299.58|294.18|299.44|294.04|25
1642856930000|2022-01-22 13:08:50|299.54|294.14|299.64|294.24|299.65|294.25|299.54|294.14|24
1642856940000|2022-01-22 13:09:00|299.65|294.25|299.48|294.08|299.71|294.31|299.45|294.05|26
1642856950000|2022-01-22 13:09:10|299.45|294.05|299.37|293.97|299.45|294.05|299.33|293.93|23
1642856960000|2022-01-22 13:09:20|299.41|294.01|299.33|293.93|299.43|294.03|299.32|293.92|7
1642856970000|2022-01-22 13:09:30|299.32|293.92|299.64|294.24|299.64|294.24|299.32|293.92|21
1642856980000|2022-01-22 13:09:40|299.66|294.26|299.59|294.19|299.71|294.31|299.58|294.18|20
1642856990000|2022-01-22 13:09:50|299.58|294.18|299.36|293.96|299.58|294.18|299.36|293.96|20
1642857000000|2022-01-22 13:10:00|299.33|293.93|299.71|294.31|299.72|294.32|299.32|293.92|27
1642857010000|2022-01-22 13:10:10|299.77|294.37|299.77|294.37|299.79|294.39|299.71|294.31|23
1642857020000|2022-01-22 13:10:20|299.78|294.38|299.73|294.33|299.79|294.39|299.72|294.32|13
1642857030000|2022-01-22 13:10:30|299.72|294.32|299.75|294.35|299.77|294.37|299.71|294.31|16
1642857040000|2022-01-22 13:10:40|299.72|294.32|299.91|294.51|299.92|294.52|299.71|294.31|21
1642857050000|2022-01-22 13:10:50|299.92|294.52|299.76|294.36|300.04|294.64|299.71|294.31|22
1642857060000|2022-01-22 13:11:00|299.7|294.3|299.77|294.37|299.77|294.37|299.61|294.21|22
1642857070000|2022-01-22 13:11:10|299.82|294.42|299.96|294.56|299.97|294.57|299.82|294.42|24
1642857080000|2022-01-22 13:11:20|299.97|294.57|300.06|294.66|300.11|294.71|299.96|294.56|19
1642857090000|2022-01-22 13:11:30|300.13|294.73|300.47|295.07|300.53|295.13|300.13|294.73|26
1642857100000|2022-01-22 13:11:40|300.48|295.08|300.39|294.99|300.5|295.1|300.39|294.99|22
1642857110000|2022-01-22 13:11:50|300.41|295.01|300.41|295.01|300.41|295.01|300.12|294.72|27
1642857120000|2022-01-22 13:12:00|300.43|295.03|300.34|294.94|300.44|295.04|300.32|294.92|21
1642857130000|2022-01-22 13:12:10|300.33|294.93|300.31|294.91|300.33|294.93|300.3|294.9|12
1642857140000|2022-01-22 13:12:20|300.29|294.89|300.32|294.92|300.32|294.92|300.19|294.79|22
1642857150000|2022-01-22 13:12:30|300.25|294.85|300.1|294.7|300.27|294.87|300.09|294.69|20
1642857160000|2022-01-22 13:12:40|300.09|294.69|300.2|294.8|300.21|294.81|300.08|294.68|20
1642857170000|2022-01-22 13:12:50|300.21|294.81|300.29|294.89|300.37|294.97|300.18|294.78|26
1642857180000|2022-01-22 13:13:00|300.3|294.9|300.14|294.74|300.3|294.9|300.14|294.74|29
1642857190000|2022-01-22 13:13:10|300.11|294.71|300.06|294.66|300.13|294.73|299.99|294.59|25
1642857200000|2022-01-22 13:13:20|300.05|294.65|300.44|295.04|300.44|295.04|300.05|294.65|27
1642857210000|2022-01-22 13:13:30|300.43|295.03|301.08|295.68|301.08|295.68|300.43|295.03|16
1642857220000|2022-01-22 13:13:40|301.04|295.64|301.52|296.12|301.77|296.37|301.04|295.64|30
1642857230000|2022-01-22 13:13:50|301.54|296.14|301.37|295.97|301.56|296.16|301.37|295.97|33
1642857240000|2022-01-22 13:14:00|301.33|295.93|301.61|296.21|301.61|296.21|301.18|295.78|33
1642857250000|2022-01-22 13:14:10|301.62|296.22|301.88|296.48|301.98|296.58|301.62|296.22|25
1642857260000|2022-01-22 13:14:20|301.76|296.36|301.68|296.28|301.76|296.36|301.68|296.28|18
1642857270000|2022-01-22 13:14:30|301.69|296.29|301.71|296.31|301.73|296.33|301.52|296.12|22
1642857280000|2022-01-22 13:14:40|301.67|296.27|301.68|296.28|301.72|296.32|301.64|296.24|21
1642857290000|2022-01-22 13:14:50|301.67|296.27|301.7|296.3|301.72|296.32|301.63|296.23|19
1642857300000|2022-01-22 13:15:00|301.69|296.29|301.62|296.22|301.69|296.29|301.43|296.03|27
1642857310000|2022-01-22 13:15:10|301.64|296.24|301.61|296.21|301.64|296.24|301.49|296.09|28
1642857320000|2022-01-22 13:15:20|301.65|296.25|301.58|296.18|301.66|296.26|301.55|296.15|24
1642857330000|2022-01-22 13:15:30|301.6|296.2|302.09|296.69|302.09|296.69|301.6|296.2|20
1642857340000|2022-01-22 13:15:40|302.1|296.7|301.97|296.57|302.13|296.73|301.97|296.57|22
1642857350000|2022-01-22 13:15:50|301.98|296.58|302.3|296.9|302.3|296.9|301.98|296.58|24
1642857360000|2022-01-22 13:16:00|302.38|296.98|303.6|298.2|303.6|298.2|302.38|296.98|35
1642857370000|2022-01-22 13:16:10|303.62|298.22|303.88|298.48|304.15|298.75|303.62|298.22|35
1642857380000|2022-01-22 13:16:20|303.93|298.53|304.08|298.68|304.25|298.85|303.93|298.53|28
1642857390000|2022-01-22 13:16:30|304.09|298.69|304.05|298.65|304.11|298.71|304.05|298.65|24
1642857400000|2022-01-22 13:16:40|304.07|298.67|303.6|298.2|304.08|298.68|303.39|297.99|31
1642857410000|2022-01-22 13:16:50|303.56|298.16|303.57|298.17|303.78|298.38|303.4|298|32
1642857420000|2022-01-22 13:17:00|303.58|298.18|303.42|298.02|303.58|298.18|303.25|297.85|31
1642857430000|2022-01-22 13:17:10|303.43|298.03|303.57|298.17|303.7|298.3|303.43|298.03|32
1642857440000|2022-01-22 13:17:20|303.55|298.15|303.48|298.08|303.6|298.2|303.27|297.87|32
1642857450000|2022-01-22 13:17:30|303.5|298.1|303.51|298.11|303.53|298.13|303.47|298.07|17
1642857460000|2022-01-22 13:17:40|303.47|298.07|303.54|298.14|303.54|298.14|303.36|297.96|20
1642857470000|2022-01-22 13:17:50|303.55|298.15|304.06|298.66|304.06|298.66|303.55|298.15|24
1642857480000|2022-01-22 13:18:00|304.05|298.65|304.34|298.94|304.68|299.28|304.05|298.65|32
1642857490000|2022-01-22 13:18:10|304.33|298.93|304.68|299.28|304.68|299.28|304.24|298.84|31
1642857500000|2022-01-22 13:18:20|304.64|299.24|304.2|298.8|304.64|299.24|304.2|298.8|26
1642857510000|2022-01-22 13:18:30|304.17|298.77|304.52|299.12|304.6|299.2|304.09|298.69|32
1642857520000|2022-01-22 13:18:40|304.46|299.06|304.28|298.88|304.46|299.06|304.28|298.88|32
1642857530000|2022-01-22 13:18:50|304.27|298.87|304.34|298.94|304.36|298.96|304.12|298.72|29
1642857540000|2022-01-22 13:19:00|304.35|298.95|304.37|298.97|304.45|299.05|304.28|298.88|28
1642857550000|2022-01-22 13:19:10|304.36|298.96|304.04|298.64|304.37|298.97|304.04|298.64|25
1642857560000|2022-01-22 13:19:20|304.05|298.65|303.97|298.57|304.05|298.65|303.88|298.48|29
1642857570000|2022-01-22 13:19:30|303.93|298.53|304.03|298.63|304.12|298.72|303.93|298.53|23
1642857580000|2022-01-22 13:19:40|304.02|298.62|304.12|298.72|304.14|298.74|304.02|298.62|23
1642857590000|2022-01-22 13:19:50|304.11|298.71|304.06|298.66|304.12|298.72|303.87|298.47|23
1642857600000|2022-01-22 13:20:00|304.05|298.65|303.95|298.55|304.21|298.81|303.95|298.55|28
1642857610000|2022-01-22 13:20:10|304|298.6|303.92|298.52|304|298.6|303.88|298.48|26
1642857620000|2022-01-22 13:20:20|303.95|298.55|303.49|298.09|303.95|298.55|303.48|298.08|22
1642857630000|2022-01-22 13:20:30|303.48|298.08|303.12|297.72|303.5|298.1|303.07|297.67|31
1642857640000|2022-01-22 13:20:40|303.1|297.7|303.41|298.01|303.42|298.02|303.08|297.68|28
1642857650000|2022-01-22 13:20:50|303.46|298.06|303.86|298.46|303.96|298.56|303.46|298.06|27
1642857660000|2022-01-22 13:21:00|303.85|298.45|303.87|298.47|303.92|298.52|303.77|298.37|23
1642857670000|2022-01-22 13:21:10|303.86|298.46|304.08|298.68|304.08|298.68|303.83|298.43|21
1642857680000|2022-01-22 13:21:20|304.1|298.7|304.6|299.2|304.65|299.25|304.1|298.7|22
1642857690000|2022-01-22 13:21:30|304.56|299.16|304.35|298.95|304.56|299.16|304.28|298.88|22
1642857700000|2022-01-22 13:21:40|304.36|298.96|304.28|298.88|304.36|298.96|304.15|298.75|28
1642857710000|2022-01-22 13:21:50|304.27|298.87|304.38|298.98|304.42|299.02|304.27|298.87|27
1642857720000|2022-01-22 13:22:00|304.4|299|304.57|299.17|304.57|299.17|304.4|299|33
1642857730000|2022-01-22 13:22:10|304.58|299.18|304.44|299.04|304.6|299.2|304.41|299.01|28
1642857740000|2022-01-22 13:22:20|304.41|299.01|304.02|298.62|304.41|299.01|303.74|298.34|35
1642857750000|2022-01-22 13:22:30|304|298.6|303.98|298.58|304|298.6|303.84|298.44|25
1642857760000|2022-01-22 13:22:40|303.97|298.57|304|298.6|304.02|298.62|303.9|298.5|22
1642857770000|2022-01-22 13:22:50|303.99|298.59|303.97|298.57|304.11|298.71|303.89|298.49|28
1642857780000|2022-01-22 13:23:00|303.96|298.56|303.95|298.55|304.02|298.62|303.89|298.49|24
1642857790000|2022-01-22 13:23:10|303.97|298.57|304.08|298.68|304.08|298.68|303.95|298.55|18
1642857800000|2022-01-22 13:23:20|304.09|298.69|305.76|300.36|305.76|300.36|304.09|298.69|32
1642857810000|2022-01-22 13:23:30|305.74|300.34|305.38|299.98|305.74|300.34|305.15|299.75|32
1642857820000|2022-01-22 13:23:40|305.4|300|305.17|299.77|305.4|300|304.7|299.3|30
1642857830000|2022-01-22 13:23:50|305.18|299.78|305.22|299.82|305.22|299.82|305.1|299.7|18
1642857840000|2022-01-22 13:24:00|305.23|299.83|305.1|299.7|305.23|299.83|305.1|299.7|20
1642857850000|2022-01-22 13:24:10|305.11|299.71|304.72|299.32|305.12|299.72|304.68|299.28|26
1642857860000|2022-01-22 13:24:20|304.71|299.31|304.75|299.35|304.79|299.39|304.68|299.28|20
1642857870000|2022-01-22 13:24:30|304.73|299.33|304.41|299.01|304.74|299.34|304.19|298.79|34
1642857880000|2022-01-22 13:24:40|304.44|299.04|304.68|299.28|304.78|299.38|304.44|299.04|26
1642857890000|2022-01-22 13:24:50|304.67|299.27|304.51|299.11|304.7|299.3|304.49|299.09|22
1642857900000|2022-01-22 13:25:00|304.52|299.12|304.51|299.11|304.58|299.18|304.51|299.11|19
1642857910000|2022-01-22 13:25:10|304.47|299.07|304.71|299.31|304.77|299.37|304.19|298.79|29
1642857920000|2022-01-22 13:25:20|304.72|299.32|304.53|299.13|304.75|299.35|304.44|299.04|27
1642857930000|2022-01-22 13:25:30|304.54|299.14|304.08|298.68|304.58|299.18|304.08|298.68|24
1642857940000|2022-01-22 13:25:40|304.11|298.71|303.62|298.22|304.14|298.74|303.62|298.22|24
1642857950000|2022-01-22 13:25:50|303.58|298.18|303.64|298.24|303.71|298.31|303.51|298.11|30
1642857960000|2022-01-22 13:26:00|303.68|298.28|303.48|298.08|303.68|298.28|303.48|298.08|24
1642857970000|2022-01-22 13:26:10|303.49|298.09|303.5|298.1|303.55|298.15|303.49|298.09|15
1642857980000|2022-01-22 13:26:20|303.51|298.11|303.23|297.83|303.51|298.11|303.23|297.83|28
1642857990000|2022-01-22 13:26:30|303.22|297.82|302.9|297.5|303.26|297.86|302.89|297.49|29
1642858000000|2022-01-22 13:26:40|302.88|297.48|302.87|297.47|302.96|297.56|302.85|297.45|27
1642858010000|2022-01-22 13:26:50|302.84|297.44|303.36|297.96|303.36|297.96|302.84|297.44|28
1642858020000|2022-01-22 13:27:00|303.42|298.02|303|297.6|303.51|298.11|303|297.6|29
1642858030000|2022-01-22 13:27:10|303.01|297.61|302.94|297.54|303.03|297.63|302.88|297.48|28
1642858040000|2022-01-22 13:27:20|302.96|297.56|303.22|297.82|303.32|297.92|302.95|297.55|26
1642858050000|2022-01-22 13:27:30|303.23|297.83|303.22|297.82|303.24|297.84|303.18|297.78|14
1642858060000|2022-01-22 13:27:40|303.2|297.8|303.06|297.66|303.2|297.8|303.01|297.61|16
1642858070000|2022-01-22 13:27:50|303.07|297.67|302.89|297.49|303.07|297.67|302.89|297.49|26
1642858080000|2022-01-22 13:28:00|302.91|297.51|302.57|297.17|302.91|297.51|302.41|297.01|25
1642858090000|2022-01-22 13:28:10|302.54|297.14|302.79|297.39|302.79|297.39|302.37|296.97|32
1642858100000|2022-01-22 13:28:20|302.81|297.41|302.63|297.23|302.81|297.41|302.56|297.16|27
1642858110000|2022-01-22 13:28:30|302.64|297.24|302.63|297.23|302.65|297.25|302.61|297.21|24
1642858120000|2022-01-22 13:28:40|302.64|297.24|302.72|297.32|302.73|297.33|302.51|297.11|27
1642858130000|2022-01-22 13:28:50|302.76|297.36|302.98|297.58|302.98|297.58|302.76|297.36|18
1642858140000|2022-01-22 13:29:00|303.04|297.64|302.84|297.44|303.07|297.67|302.82|297.42|27
1642858150000|2022-01-22 13:29:10|302.83|297.43|302.9|297.5|302.97|297.57|302.81|297.41|26
1642858160000|2022-01-22 13:29:20|302.89|297.49|303.03|297.63|303.09|297.69|302.89|297.49|18
1642858170000|2022-01-22 13:29:30|303.02|297.62|302.86|297.46|303.02|297.62|302.84|297.44|22
1642858180000|2022-01-22 13:29:40|302.87|297.47|302.78|297.38|302.91|297.51|302.74|297.34|30
1642858190000|2022-01-22 13:29:50|302.79|297.39|302.75|297.35|302.79|297.39|302.7|297.3|19
1642858200000|2022-01-22 13:30:00|302.73|297.33|302.53|297.13|302.73|297.33|302.42|297.02|24
1642858210000|2022-01-22 13:30:10|302.54|297.14|302.05|296.65|302.54|297.14|302.04|296.64|28
1642858220000|2022-01-22 13:30:20|302.06|296.66|301.75|296.35|302.06|296.66|301.72|296.32|31
1642858230000|2022-01-22 13:30:30|301.76|296.36|301.8|296.4|301.83|296.43|301.72|296.32|26
1642858240000|2022-01-22 13:30:40|301.81|296.41|301.85|296.45|301.88|296.48|301.73|296.33|23
1642858250000|2022-01-22 13:30:50|301.86|296.46|302.61|297.21|302.61|297.21|301.84|296.44|30
1642858260000|2022-01-22 13:31:00|302.6|297.2|302.39|296.99|302.68|297.28|302.29|296.89|26
1642858270000|2022-01-22 13:31:10|302.38|296.98|302.55|297.15|302.58|297.18|302.38|296.98|21
1642858280000|2022-01-22 13:31:20|302.57|297.17|302.42|297.02|302.57|297.17|302.42|297.02|19
1642858290000|2022-01-22 13:31:30|302.41|297.01|302.42|297.02|302.49|297.09|302.38|296.98|22
1642858300000|2022-01-22 13:31:40|302.43|297.03|301.99|296.59|302.45|297.05|301.99|296.59|26
1642858310000|2022-01-22 13:31:50|302.06|296.66|301.98|296.58|302.14|296.74|301.97|296.57|29
1642858320000|2022-01-22 13:32:00|301.99|296.59|302.11|296.71|302.12|296.72|301.85|296.45|21
1642858330000|2022-01-22 13:32:10|302.1|296.7|301.93|296.53|302.1|296.7|301.91|296.51|19
1642858340000|2022-01-22 13:32:20|301.92|296.52|301.97|296.57|302.17|296.77|301.92|296.52|29
1642858350000|2022-01-22 13:32:30|301.96|296.56|302|296.6|302|296.6|301.91|296.51|24
1642858360000|2022-01-22 13:32:40|301.99|296.59|302.04|296.64|302.07|296.67|301.99|296.59|20
1642858370000|2022-01-22 13:32:50|302.03|296.63|302.03|296.63|302.04|296.64|301.94|296.54|21
1642858380000|2022-01-22 13:33:00|302.04|296.64|301.95|296.55|302.04|296.64|301.95|296.55|16
1642858390000|2022-01-22 13:33:10|301.96|296.56|302.46|297.06|302.49|297.09|301.96|296.56|20
1642858400000|2022-01-22 13:33:20|302.43|297.03|302.51|297.11|302.51|297.11|302.38|296.98|24
1642858410000|2022-01-22 13:33:30|302.53|297.13|302.5|297.1|302.59|297.19|302.46|297.06|25
1642858420000|2022-01-22 13:33:40|302.51|297.11|302.5|297.1|302.51|297.11|302.47|297.07|16
1642858430000|2022-01-22 13:33:50|302.49|297.09|302.28|296.88|302.49|297.09|302.25|296.85|17
1642858440000|2022-01-22 13:34:00|302.29|296.89|302.34|296.94|302.34|296.94|302.28|296.88|13
1642858450000|2022-01-22 13:34:10|302.33|296.93|302.6|297.2|302.6|297.2|302.33|296.93|21
1642858460000|2022-01-22 13:34:20|302.62|297.22|302.53|297.13|302.65|297.25|302.45|297.05|20
1642858470000|2022-01-22 13:34:30|302.54|297.14|302.48|297.08|302.54|297.14|302.44|297.04|26
1642858480000|2022-01-22 13:34:40|302.47|297.07|302.32|296.92|302.47|297.07|302.32|296.92|17
1642858490000|2022-01-22 13:34:50|302.31|296.91|302.15|296.75|302.31|296.91|302.12|296.72|22
1642858500000|2022-01-22 13:35:00|302.14|296.74|302.27|296.87|302.28|296.88|302.12|296.72|20
1642858510000|2022-01-22 13:35:10|302.26|296.86|302.22|296.82|302.26|296.86|302.2|296.8|15
1642858520000|2022-01-22 13:35:20|302.21|296.81|302.11|296.71|302.21|296.81|302.09|296.69|20
1642858530000|2022-01-22 13:35:30|302.1|296.7|302.07|296.67|302.12|296.72|302.03|296.63|16
1642858540000|2022-01-22 13:35:40|302.06|296.66|302.04|296.64|302.07|296.67|302|296.6|14
1642858550000|2022-01-22 13:35:50|302.03|296.63|302.09|296.69|302.11|296.71|302.03|296.63|9
1642858560000|2022-01-22 13:36:00|302.08|296.68|302.04|296.64|302.08|296.68|302.02|296.62|10
1642858570000|2022-01-22 13:36:10|302.08|296.68|302.04|296.64|302.08|296.68|302.03|296.63|18
1642858580000|2022-01-22 13:36:20|302.02|296.62|301.95|296.55|302.05|296.65|301.94|296.54|21
1642858590000|2022-01-22 13:36:30|301.96|296.56|301.97|296.57|302.01|296.61|301.93|296.53|25
1642858600000|2022-01-22 13:36:40|301.96|296.56|301.76|296.36|301.96|296.56|301.72|296.32|17
1642858610000|2022-01-22 13:36:50|301.75|296.35|301.38|295.98|301.75|296.35|301.31|295.91|27
1642858620000|2022-01-22 13:37:00|301.37|295.97|301.39|295.99|301.4|296|301.32|295.92|27
1642858630000|2022-01-22 13:37:10|301.42|296.02|301.42|296.02|301.49|296.09|301.4|296|21
1642858640000|2022-01-22 13:37:20|301.41|296.01|301.28|295.88|301.41|296.01|301.25|295.85|20
1642858650000|2022-01-22 13:37:30|301.29|295.89|301.28|295.88|301.31|295.91|301.2|295.8|22
1642858660000|2022-01-22 13:37:40|301.29|295.89|301.51|296.11|301.57|296.17|301.28|295.88|24
1642858670000|2022-01-22 13:37:50|301.54|296.14|301.63|296.23|301.63|296.23|301.51|296.11|25
1642858680000|2022-01-22 13:38:00|301.62|296.22|301.97|296.57|301.97|296.57|301.61|296.21|27
1642858690000|2022-01-22 13:38:10|302.03|296.63|302.03|296.63|302.1|296.7|302.03|296.63|17
1642858700000|2022-01-22 13:38:20|302.05|296.65|302.02|296.62|302.08|296.68|302.02|296.62|21
1642858710000|2022-01-22 13:38:30|302|296.6|301.91|296.51|302.01|296.61|301.89|296.49|22
1642858720000|2022-01-22 13:38:40|301.9|296.5|301.82|296.42|301.95|296.55|301.81|296.41|18
1642858730000|2022-01-22 13:38:50|301.81|296.41|301.79|296.39|301.87|296.47|301.78|296.38|22
1642858740000|2022-01-22 13:39:00|301.76|296.36|301.64|296.24|301.8|296.4|301.59|296.19|24
1642858750000|2022-01-22 13:39:10|301.65|296.25|301.76|296.36|301.76|296.36|301.65|296.25|17
1642858760000|2022-01-22 13:39:20|301.78|296.38|302.11|296.71|302.12|296.72|301.78|296.38|20
1642858770000|2022-01-22 13:39:30|302.13|296.73|302.15|296.75|302.24|296.84|302.13|296.73|20
1642858780000|2022-01-22 13:39:40|302.16|296.76|302.16|296.76|302.17|296.77|302.14|296.74|17
1642858790000|2022-01-22 13:39:50|302.12|296.72|301.98|296.58|302.13|296.73|301.95|296.55|17
1642858800000|2022-01-22 13:40:00|301.97|296.57|301.91|296.51|301.98|296.58|301.91|296.51|13
1642858810000|2022-01-22 13:40:10|301.89|296.49|301.72|296.32|301.89|296.49|301.67|296.27|21
1642858820000|2022-01-22 13:40:20|301.73|296.33|301.44|296.04|301.97|296.57|301.44|296.04|27
1642858830000|2022-01-22 13:40:30|301.52|296.12|301.1|295.7|301.53|296.13|301.05|295.65|27
1642858840000|2022-01-22 13:40:40|301.08|295.68|301.1|295.7|301.18|295.78|301.06|295.66|29
1642858850000|2022-01-22 13:40:50|301.09|295.69|301.1|295.7|301.14|295.74|301.08|295.68|26
1642858860000|2022-01-22 13:41:00|301.11|295.71|301.17|295.77|301.21|295.81|301.11|295.71|16
1642858870000|2022-01-22 13:41:10|301.16|295.76|301.05|295.65|301.22|295.82|301.01|295.61|25
1642858880000|2022-01-22 13:41:20|301.07|295.67|300.75|295.35|301.07|295.67|300.67|295.27|27
1642858890000|2022-01-22 13:41:30|300.74|295.34|300.66|295.26|300.74|295.34|300.58|295.18|26
1642858900000|2022-01-22 13:41:40|300.65|295.25|300.68|295.28|300.74|295.34|300.6|295.2|17
1642858910000|2022-01-22 13:41:50|300.73|295.33|301.27|295.87|301.27|295.87|300.72|295.32|23
1642858920000|2022-01-22 13:42:00|301.28|295.88|301.41|296.01|301.41|296.01|301.15|295.75|20
1642858930000|2022-01-22 13:42:10|301.4|296|301.29|295.89|301.41|296.01|301.29|295.89|22
1642858940000|2022-01-22 13:42:20|301.48|296.08|301.27|295.87|301.48|296.08|301.22|295.82|24
1642858950000|2022-01-22 13:42:30|301.28|295.88|301.01|295.61|301.28|295.88|301.01|295.61|22
1642858960000|2022-01-22 13:42:40|301.02|295.62|301.03|295.63|301.04|295.64|300.98|295.58|17
1642858970000|2022-01-22 13:42:50|301.02|295.62|300.94|295.54|301.02|295.62|300.94|295.54|14
1642858980000|2022-01-22 13:43:00|300.93|295.53|300.99|295.59|301.01|295.61|300.85|295.45|25
1642858990000|2022-01-22 13:43:10|300.97|295.57|301.13|295.73|301.14|295.74|300.95|295.55|17
1642859000000|2022-01-22 13:43:20|301.14|295.74|301.15|295.75|301.22|295.82|301.14|295.74|17
1642859010000|2022-01-22 13:43:30|301.14|295.74|301.15|295.75|301.16|295.76|301.07|295.67|17
1642859020000|2022-01-22 13:43:40|301.16|295.76|301.35|295.95|301.36|295.96|301.16|295.76|20
1642859030000|2022-01-22 13:43:50|301.36|295.96|301.31|295.91|301.36|295.96|301.29|295.89|15
1642859040000|2022-01-22 13:44:00|301.32|295.92|301.36|295.96|301.37|295.97|301.32|295.92|13
1642859050000|2022-01-22 13:44:10|301.35|295.95|301.3|295.9|301.35|295.95|301.28|295.88|17
1642859060000|2022-01-22 13:44:20|301.31|295.91|301.35|295.95|301.36|295.96|301.3|295.9|12
1642859070000|2022-01-22 13:44:30|301.36|295.96|301.05|295.65|301.36|295.96|301.04|295.64|25
1642859080000|2022-01-22 13:44:40|301.03|295.63|301.04|295.64|301.1|295.7|300.98|295.58|19
1642859090000|2022-01-22 13:44:50|301.01|295.61|300.95|295.55|301.02|295.62|300.95|295.55|18
1642859100000|2022-01-22 13:45:00|300.97|295.57|300.67|295.27|300.97|295.57|300.58|295.18|20
1642859110000|2022-01-22 13:45:10|300.66|295.26|300.64|295.24|300.68|295.28|300.61|295.21|17
1642859120000|2022-01-22 13:45:20|300.63|295.23|300.57|295.17|300.65|295.25|300.57|295.17|26
1642859130000|2022-01-22 13:45:30|300.58|295.18|300.4|295|300.58|295.18|300.29|294.89|34
1642859140000|2022-01-22 13:45:40|300.42|295.02|300.22|294.82|300.43|295.03|300.19|294.79|29
1642859150000|2022-01-22 13:45:50|300.17|294.77|300.18|294.78|300.18|294.78|300.07|294.67|28
1642859160000|2022-01-22 13:46:00|300.17|294.77|300.11|294.71|300.18|294.78|300.1|294.7|12
1642859170000|2022-01-22 13:46:10|300.14|294.74|300.63|295.23|300.63|295.23|300.14|294.74|25
1642859180000|2022-01-22 13:46:20|300.64|295.24|300.87|295.47|300.9|295.5|300.58|295.18|28
1642859190000|2022-01-22 13:46:30|300.86|295.46|300.6|295.2|300.87|295.47|300.57|295.17|28
1642859200000|2022-01-22 13:46:40|300.59|295.19|300.44|295.04|300.59|295.19|300.38|294.98|22
1642859210000|2022-01-22 13:46:50|300.43|295.03|300.69|295.29|300.73|295.33|300.4|295|20
1642859220000|2022-01-22 13:47:00|300.7|295.3|300.63|295.23|300.71|295.31|300.49|295.09|26
1642859230000|2022-01-22 13:47:10|300.62|295.22|300.79|295.39|300.8|295.4|300.61|295.21|21
1642859240000|2022-01-22 13:47:20|300.52|295.12|299.71|294.31|300.52|295.12|299.11|293.71|36
1642859250000|2022-01-22 13:47:30|299.69|294.29|299.26|293.86|299.71|294.31|299.25|293.85|28
1642859260000|2022-01-22 13:47:40|299.24|293.84|299.07|293.67|299.27|293.87|298.85|293.45|31
1642859270000|2022-01-22 13:47:50|299.11|293.71|298.89|293.49|299.12|293.72|298.88|293.48|23
1642859280000|2022-01-22 13:48:00|298.88|293.48|299.24|293.84|299.24|293.84|298.88|293.48|29
1642859290000|2022-01-22 13:48:10|299.23|293.83|299.31|293.91|299.35|293.95|299.23|293.83|20
1642859300000|2022-01-22 13:48:20|299.3|293.9|299.43|294.03|299.44|294.04|299.3|293.9|20
1642859310000|2022-01-22 13:48:30|299.44|294.04|299.84|294.44|299.87|294.47|299.44|294.04|29
1642859320000|2022-01-22 13:48:40|299.83|294.43|299.86|294.46|299.87|294.47|299.83|294.43|13
1642859330000|2022-01-22 13:48:50|299.84|294.44|299.72|294.32|299.84|294.44|299.68|294.28|23
1642859340000|2022-01-22 13:49:00|299.71|294.31|299.87|294.47|299.95|294.55|299.71|294.31|20
1642859350000|2022-01-22 13:49:10|299.91|294.51|299.88|294.48|299.98|294.58|299.87|294.47|25
1642859360000|2022-01-22 13:49:20|299.87|294.47|300.14|294.74|300.18|294.78|299.87|294.47|24
1642859370000|2022-01-22 13:49:30|300.16|294.76|300.37|294.97|300.39|294.99|300.16|294.76|18
1642859380000|2022-01-22 13:49:40|300.36|294.96|300.18|294.78|300.39|294.99|300.14|294.74|17
1642859390000|2022-01-22 13:49:50|300.17|294.77|299.9|294.5|300.17|294.77|299.82|294.42|24
1642859400000|2022-01-22 13:50:00|299.82|294.42|299.63|294.23|299.82|294.42|299.63|294.23|22
1642859410000|2022-01-22 13:50:10|299.6|294.2|299.71|294.31|299.73|294.33|299.59|294.19|24
1642859420000|2022-01-22 13:50:20|299.7|294.3|299.65|294.25|299.71|294.31|299.64|294.24|12
1642859430000|2022-01-22 13:50:30|299.62|294.22|299.65|294.25|299.66|294.26|299.57|294.17|20
1642859440000|2022-01-22 13:50:40|299.67|294.27|299.81|294.41|299.81|294.41|299.67|294.27|15
1642859450000|2022-01-22 13:50:50|299.84|294.44|300.19|294.79|300.31|294.91|299.84|294.44|25
1642859460000|2022-01-22 13:51:00|300.17|294.77|300.2|294.8|300.23|294.83|300.07|294.67|23
1642859470000|2022-01-22 13:51:10|300.19|294.79|299.87|294.47|300.2|294.8|299.87|294.47|21
1642859480000|2022-01-22 13:51:20|299.88|294.48|299.73|294.33|299.89|294.49|299.68|294.28|21
1642859490000|2022-01-22 13:51:30|299.74|294.34|299.25|293.85|299.74|294.34|299.25|293.85|22
1642859500000|2022-01-22 13:51:40|299.26|293.86|299.2|293.8|299.26|293.86|299.03|293.63|23
1642859510000|2022-01-22 13:51:50|299.21|293.81|299.13|293.73|299.22|293.82|299.13|293.73|17
1642859520000|2022-01-22 13:52:00|299.17|293.77|299.18|293.78|299.24|293.84|299.14|293.74|22
1642859530000|2022-01-22 13:52:10|299.16|293.76|299.01|293.61|299.16|293.76|299.01|293.61|18
1642859540000|2022-01-22 13:52:20|298.98|293.58|298.81|293.41|299.01|293.61|298.81|293.41|15
1642859550000|2022-01-22 13:52:30|298.79|293.39|298.66|293.26|298.79|293.39|298.64|293.24|24
1642859560000|2022-01-22 13:52:40|298.67|293.27|298.29|292.89|298.67|293.27|298.24|292.84|28
1642859570000|2022-01-22 13:52:50|298.3|292.9|298.23|292.83|298.36|292.96|298.23|292.83|23
1642859580000|2022-01-22 13:53:00|298.21|292.81|298.13|292.73|298.22|292.82|298.13|292.73|15
1642859590000|2022-01-22 13:53:10|298.15|292.75|298.28|292.88|298.28|292.88|297.77|292.37|28
1642859600000|2022-01-22 13:53:20|298.34|292.94|298.32|292.92|298.39|292.99|298.31|292.91|24
1642859610000|2022-01-22 13:53:30|298.33|292.93|298.74|293.34|298.79|293.39|298.3|292.9|25
1642859620000|2022-01-22 13:53:40|298.73|293.33|298.55|293.15|298.73|293.33|298.45|293.05|29
1642859630000|2022-01-22 13:53:50|298.59|293.19|298.69|293.29|298.7|293.3|298.58|293.18|20
1642859640000|2022-01-22 13:54:00|298.7|293.3|298.67|293.27|298.7|293.3|298.64|293.24|22
1642859650000|2022-01-22 13:54:10|298.66|293.26|298.78|293.38|298.78|293.38|298.65|293.25|19
1642859660000|2022-01-22 13:54:20|298.79|293.39|298.83|293.43|298.9|293.5|298.79|293.39|16
1642859670000|2022-01-22 13:54:30|298.84|293.44|298.61|293.21|298.9|293.5|298.6|293.2|26
1642859680000|2022-01-22 13:54:40|298.62|293.22|298.6|293.2|298.64|293.24|298.6|293.2|12
1642859690000|2022-01-22 13:54:50|298.62|293.22|298.67|293.27|298.68|293.28|298.58|293.18|15
1642859700000|2022-01-22 13:55:00|298.68|293.28|298.44|293.04|298.68|293.28|298.34|292.94|28
1642859710000|2022-01-22 13:55:10|298.43|293.03|298.71|293.31|298.78|293.38|298.43|293.03|23
1642859720000|2022-01-22 13:55:20|298.73|293.33|298.61|293.21|298.75|293.35|298.51|293.11|33
1642859730000|2022-01-22 13:55:30|298.6|293.2|298.56|293.16|298.6|293.2|298.53|293.13|19
1642859740000|2022-01-22 13:55:40|298.57|293.17|298.6|293.2|298.63|293.23|298.57|293.17|15
1642859750000|2022-01-22 13:55:50|298.59|293.19|298.51|293.11|298.62|293.22|298.49|293.09|22
1642859760000|2022-01-22 13:56:00|298.5|293.1|298.55|293.15|298.55|293.15|298.48|293.08|24
1642859770000|2022-01-22 13:56:10|298.53|293.13|298.65|293.25|298.66|293.26|298.53|293.13|18
1642859780000|2022-01-22 13:56:20|298.66|293.26|298.7|293.3|298.73|293.33|298.66|293.26|17
1642859790000|2022-01-22 13:56:30|298.71|293.31|298.6|293.2|298.72|293.32|298.6|293.2|11
1642859800000|2022-01-22 13:56:40|298.59|293.19|298.14|292.74|298.6|293.2|298.14|292.74|27
1642859810000|2022-01-22 13:56:50|298.17|292.77|298.49|293.09|298.49|293.09|298.17|292.77|27
1642859820000|2022-01-22 13:57:00|298.46|293.06|298.64|293.24|298.64|293.24|298.46|293.06|20
1642859830000|2022-01-22 13:57:10|298.65|293.25|298.81|293.41|298.81|293.41|298.65|293.25|11
1642859840000|2022-01-22 13:57:20|298.82|293.42|299.06|293.66|299.17|293.77|298.82|293.42|27
1642859850000|2022-01-22 13:57:30|299.05|293.65|298.88|293.48|299.05|293.65|298.86|293.46|17
1642859860000|2022-01-22 13:57:40|298.87|293.47|298.81|293.41|298.88|293.48|298.81|293.41|11
1642859870000|2022-01-22 13:57:50|298.8|293.4|298.83|293.43|298.87|293.47|298.7|293.3|19
1642859880000|2022-01-22 13:58:00|298.82|293.42|298.81|293.41|298.83|293.43|298.68|293.28|22
1642859890000|2022-01-22 13:58:10|298.82|293.42|298.86|293.46|298.91|293.51|298.74|293.34|24
1642859900000|2022-01-22 13:58:20|298.87|293.47|298.88|293.48|298.88|293.48|298.83|293.43|21
1642859910000|2022-01-22 13:58:30|298.89|293.49|298.91|293.51|298.94|293.54|298.89|293.49|11
1642859920000|2022-01-22 13:58:40|298.92|293.52|298.88|293.48|298.95|293.55|298.88|293.48|8
1642859930000|2022-01-22 13:58:50|298.89|293.49|298.81|293.41|298.9|293.5|298.79|293.39|12
1642859940000|2022-01-22 13:59:00|298.82|293.42|298.99|293.59|298.99|293.59|298.82|293.42|19
1642859950000|2022-01-22 13:59:10|298.98|293.58|299.45|294.05|299.5|294.1|298.98|293.58|26
1642859960000|2022-01-22 13:59:20|299.46|294.06|299.38|293.98|299.46|294.06|299.28|293.88|30
1642859970000|2022-01-22 13:59:30|299.39|293.99|299.26|293.86|299.39|293.99|299.26|293.86|18
1642859980000|2022-01-22 13:59:40|299.25|293.85|299.15|293.75|299.28|293.88|299.14|293.74|23
1642859990000|2022-01-22 13:59:50|299.13|293.73|298.87|293.47|299.13|293.73|298.81|293.41|23
1642860000000|2022-01-22 14:00:00|298.88|293.48|298.99|293.59|298.99|293.59|298.87|293.47|18
1642860010000|2022-01-22 14:00:10|299|293.6|299.03|293.63|299.03|293.63|298.81|293.41|31
1642860020000|2022-01-22 14:00:20|299.04|293.64|299|293.6|299.11|293.71|298.94|293.54|30
1642860030000|2022-01-22 14:00:30|299.01|293.61|299.18|293.78|299.21|293.81|299.01|293.61|20
1642860040000|2022-01-22 14:00:40|299.19|293.79|299.03|293.63|299.21|293.81|299.03|293.63|26
1642860050000|2022-01-22 14:00:50|299.05|293.65|298.94|293.54|299.05|293.65|298.94|293.54|20
1642860060000|2022-01-22 14:01:00|298.95|293.55|298.98|293.58|298.99|293.59|298.93|293.53|18
1642860070000|2022-01-22 14:01:10|298.97|293.57|298.88|293.48|298.98|293.58|298.87|293.47|18
1642860080000|2022-01-22 14:01:20|298.89|293.49|298.8|293.4|298.89|293.49|298.73|293.33|23
1642860090000|2022-01-22 14:01:30|298.77|293.37|298.46|293.06|298.81|293.41|298.46|293.06|21
1642860100000|2022-01-22 14:01:40|298.44|293.04|298.04|292.64|298.44|293.04|297.96|292.56|33
1642860110000|2022-01-22 14:01:50|298.06|292.66|298.05|292.65|298.13|292.73|298.01|292.61|26
1642860120000|2022-01-22 14:02:00|298.04|292.64|297.98|292.58|298.05|292.65|297.84|292.44|27
1642860130000|2022-01-22 14:02:10|297.99|292.59|298.18|292.78|298.19|292.79|297.99|292.59|23
1642860140000|2022-01-22 14:02:20|298.17|292.77|298.15|292.75|298.24|292.84|298.15|292.75|21
1642860150000|2022-01-22 14:02:30|298.16|292.76|297.88|292.48|298.18|292.78|297.88|292.48|20
1642860160000|2022-01-22 14:02:40|297.87|292.47|298.02|292.62|298.05|292.65|297.79|292.39|25
1642860170000|2022-01-22 14:02:50|298.05|292.65|298.29|292.89|298.29|292.89|298.05|292.65|26
1642860180000|2022-01-22 14:03:00|298.32|292.92|298.33|292.93|298.38|292.98|298.32|292.92|21
1642860190000|2022-01-22 14:03:10|298.34|292.94|298.36|292.96|298.41|293.01|298.31|292.91|13
1642860200000|2022-01-22 14:03:20|298.34|292.94|298.37|292.97|298.38|292.98|298.31|292.91|20
1642860210000|2022-01-22 14:03:30|298.36|292.96|298.24|292.84|298.36|292.96|298.2|292.8|20
1642860220000|2022-01-22 14:03:40|298.28|292.88|298.25|292.85|298.37|292.97|298.24|292.84|26
1642860230000|2022-01-22 14:03:50|298.27|292.87|298.33|292.93|298.38|292.98|298.27|292.87|22
1642860240000|2022-01-22 14:04:00|298.34|292.94|298.43|293.03|298.5|293.1|298.28|292.88|26
1642860250000|2022-01-22 14:04:10|298.42|293.02|298.4|293|298.48|293.08|298.4|293|20
1642860260000|2022-01-22 14:04:20|298.41|293.01|298.34|292.94|298.41|293.01|298.33|292.93|14
1642860270000|2022-01-22 14:04:30|298.35|292.95|298.39|292.99|298.41|293.01|298.35|292.95|13
1642860280000|2022-01-22 14:04:40|298.4|293|298.31|292.91|298.4|293|298.3|292.9|15
1642860290000|2022-01-22 14:04:50|298.24|292.84|298.18|292.78|298.25|292.85|298.18|292.78|18
1642860300000|2022-01-22 14:05:00|298.19|292.79|298.38|292.98|298.4|293|298.18|292.78|21
1642860310000|2022-01-22 14:05:10|298.37|292.97|298.42|293.02|298.53|293.13|298.35|292.95|21
1642860320000|2022-01-22 14:05:20|298.44|293.04|298.25|292.85|298.44|293.04|298.22|292.82|20
1642860330000|2022-01-22 14:05:30|298.24|292.84|298.16|292.76|298.25|292.85|298.13|292.73|15
1642860340000|2022-01-22 14:05:40|298.18|292.78|298.33|292.93|298.36|292.96|298.14|292.74|25
1642860350000|2022-01-22 14:05:50|298.35|292.95|298.34|292.94|298.38|292.98|298.32|292.92|20
1642860360000|2022-01-22 14:06:00|298.36|292.96|298.17|292.77|298.36|292.96|298.16|292.76|24
1642860370000|2022-01-22 14:06:10|298.18|292.78|298.42|293.02|298.44|293.04|298.14|292.74|22
1642860380000|2022-01-22 14:06:20|298.41|293.01|298.56|293.16|298.66|293.26|298.37|292.97|32
1642860390000|2022-01-22 14:06:30|298.54|293.14|298.48|293.08|298.58|293.18|298.48|293.08|21
1642860400000|2022-01-22 14:06:40|298.49|293.09|298.39|292.99|298.49|293.09|298.38|292.98|25
1642860410000|2022-01-22 14:06:50|298.4|293|298.31|292.91|298.4|293|298.28|292.88|20
1642860420000|2022-01-22 14:07:00|298.3|292.9|298.27|292.87|298.31|292.91|298.25|292.85|15
1642860430000|2022-01-22 14:07:10|298.28|292.88|298.33|292.93|298.37|292.97|298.26|292.86|19
1642860440000|2022-01-22 14:07:20|298.32|292.92|298.27|292.87|298.34|292.94|298.27|292.87|13
1642860450000|2022-01-22 14:07:30|298.28|292.88|298.09|292.69|298.28|292.88|298.06|292.66|26
1642860460000|2022-01-22 14:07:40|298.06|292.66|298.08|292.68|298.1|292.7|298.03|292.63|22
1642860470000|2022-01-22 14:07:50|298.09|292.69|298.01|292.61|298.13|292.73|298|292.6|25
1642860480000|2022-01-22 14:08:00|298.04|292.64|297.76|292.36|298.04|292.64|297.75|292.35|23
1642860490000|2022-01-22 14:08:10|297.77|292.37|297.77|292.37|297.78|292.38|297.75|292.35|14
1642860500000|2022-01-22 14:08:20|297.78|292.38|297.45|292.05|297.78|292.38|297.45|292.05|25
1642860510000|2022-01-22 14:08:30|297.44|292.04|297.27|291.87|297.44|292.04|297.24|291.84|27
1642860520000|2022-01-22 14:08:40|297.26|291.86|297.32|291.92|297.32|291.92|297.26|291.86|20
1642860530000|2022-01-22 14:08:50|297.35|291.95|297.47|292.07|297.88|292.48|297.34|291.94|29
1642860540000|2022-01-22 14:09:00|297.49|292.09|297.66|292.26|297.69|292.29|297.49|292.09|26
1642860550000|2022-01-22 14:09:10|297.73|292.33|297.85|292.45|297.88|292.48|297.73|292.33|24
1642860560000|2022-01-22 14:09:20|297.82|292.42|297.77|292.37|297.82|292.42|297.65|292.25|18
1642860570000|2022-01-22 14:09:30|297.78|292.38|297.69|292.29|297.78|292.38|297.55|292.15|25
1642860580000|2022-01-22 14:09:40|297.68|292.28|297.81|292.41|297.82|292.42|297.68|292.28|25
1642860590000|2022-01-22 14:09:50|297.8|292.4|296.88|291.48|297.8|292.4|296.74|291.34|23
1642860600000|2022-01-22 14:10:00|296.85|291.45|297.02|291.62|297.02|291.62|296.84|291.44|33
1642860610000|2022-01-22 14:10:10|297.01|291.61|297.24|291.84|297.29|291.89|297|291.6|26
1642860620000|2022-01-22 14:10:20|297.25|291.85|297.1|291.7|297.31|291.91|297.01|291.61|16
1642860630000|2022-01-22 14:10:30|297.13|291.73|297.14|291.74|297.14|291.74|297.04|291.64|18
1642860640000|2022-01-22 14:10:40|297.13|291.73|297.16|291.76|297.18|291.78|297.06|291.66|17
1642860650000|2022-01-22 14:10:50|297.15|291.75|297.18|291.78|297.27|291.87|297.12|291.72|27
1642860660000|2022-01-22 14:11:00|297.24|291.84|297.33|291.93|297.33|291.93|297.18|291.78|18
1642860670000|2022-01-22 14:11:10|297.32|291.92|297.59|292.19|297.6|292.2|297.3|291.9|17
1642860680000|2022-01-22 14:11:20|297.55|292.15|297.57|292.17|297.71|292.31|297.54|292.14|22
1642860690000|2022-01-22 14:11:30|297.56|292.16|297.55|292.15|297.64|292.24|297.54|292.14|17
1642860700000|2022-01-22 14:11:40|297.56|292.16|297.34|291.94|297.56|292.16|297.27|291.87|21
1642860710000|2022-01-22 14:11:50|297.32|291.92|296.97|291.57|297.34|291.94|296.96|291.56|19
1642860720000|2022-01-22 14:12:00|296.99|291.59|297|291.6|297.1|291.7|296.99|291.59|15
1642860730000|2022-01-22 14:12:10|297.05|291.65|297.26|291.86|297.28|291.88|297.05|291.65|17
1642860740000|2022-01-22 14:12:20|297.3|291.9|297.31|291.91|297.31|291.91|297.17|291.77|18
1642860750000|2022-01-22 14:12:30|297.34|291.94|297.31|291.91|297.34|291.94|297.28|291.88|22
1642860760000|2022-01-22 14:12:40|297.32|291.92|297.23|291.83|297.39|291.99|297.22|291.82|21
1642860770000|2022-01-22 14:12:50|297.22|291.82|297.23|291.83|297.28|291.88|297.2|291.8|23
1642860780000|2022-01-22 14:13:00|297.25|291.85|297.14|291.74|297.25|291.85|297.11|291.71|17
1642860790000|2022-01-22 14:13:10|297.15|291.75|297.33|291.93|297.37|291.97|297.11|291.71|28
1642860800000|2022-01-22 14:13:20|297.34|291.94|297.28|291.88|297.37|291.97|297.28|291.88|16
1642860810000|2022-01-22 14:13:30|297.22|291.82|297.16|291.76|297.26|291.86|297.15|291.75|23
1642860820000|2022-01-22 14:13:40|297.15|291.75|296.9|291.5|297.15|291.75|296.87|291.47|25
1642860830000|2022-01-22 14:13:50|296.89|291.49|296.65|291.25|296.91|291.51|296.63|291.23|28
1642860840000|2022-01-22 14:14:00|296.63|291.23|296.46|291.06|296.68|291.28|296.45|291.05|22
1642860850000|2022-01-22 14:14:10|296.43|291.03|296.27|290.87|296.44|291.04|296.27|290.87|19
1642860860000|2022-01-22 14:14:20|296.28|290.88|296.2|290.8|296.3|290.9|296.09|290.69|33
1642860870000|2022-01-22 14:14:30|296.21|290.81|296.24|290.84|296.34|290.94|296.18|290.78|26
1642860880000|2022-01-22 14:14:40|296.27|290.87|295.97|290.57|296.27|290.87|295.97|290.57|32
1642860890000|2022-01-22 14:14:50|295.94|290.54|295.83|290.43|296.02|290.62|295.8|290.4|29
1642860900000|2022-01-22 14:15:00|295.82|290.42|296|290.6|296.08|290.68|295.82|290.42|24
1642860910000|2022-01-22 14:15:10|296.01|290.61|296.04|290.64|296.04|290.64|296.01|290.61|12
1642860920000|2022-01-22 14:15:20|296.03|290.63|296.26|290.86|296.28|290.88|296.03|290.63|14
1642860930000|2022-01-22 14:15:30|296.25|290.85|296.14|290.74|296.25|290.85|296.13|290.73|20
1642860940000|2022-01-22 14:15:40|296.13|290.73|296.15|290.75|296.17|290.77|296.12|290.72|13
1642860950000|2022-01-22 14:15:50|296.16|290.76|296.15|290.75|296.19|290.79|296.15|290.75|10
1642860960000|2022-01-22 14:16:00|296.14|290.74|295.98|290.58|296.15|290.75|295.95|290.55|18
1642860970000|2022-01-22 14:16:10|295.97|290.57|295.98|290.58|295.99|290.59|295.96|290.56|13
1642860980000|2022-01-22 14:16:20|295.97|290.57|296.08|290.68|296.1|290.7|295.92|290.52|16
1642860990000|2022-01-22 14:16:30|296.23|290.83|296.54|291.14|296.58|291.18|296.21|290.81|26
1642861000000|2022-01-22 14:16:40|296.53|291.13|296.71|291.31|296.73|291.33|296.53|291.13|20
1642861010000|2022-01-22 14:16:50|296.72|291.32|296.82|291.42|296.82|291.42|296.62|291.22|22
1642861020000|2022-01-22 14:17:00|296.78|291.38|296.72|291.32|296.78|291.38|296.66|291.26|21
1642861030000|2022-01-22 14:17:10|296.69|291.29|296.72|291.32|296.73|291.33|296.66|291.26|18
1642861040000|2022-01-22 14:17:20|296.73|291.33|296.5|291.1|296.73|291.33|296.44|291.04|23
1642861050000|2022-01-22 14:17:30|296.49|291.09|296.08|290.68|296.49|291.09|296.03|290.63|27
1642861060000|2022-01-22 14:17:40|296.07|290.67|295.77|290.37|296.12|290.72|295.65|290.25|28
1642861070000|2022-01-22 14:17:50|295.76|290.36|295.8|290.4|295.85|290.45|295.73|290.33|25
1642861080000|2022-01-22 14:18:00|295.81|290.41|296.1|290.7|296.12|290.72|295.81|290.41|23
1642861090000|2022-01-22 14:18:10|296.15|290.75|296.24|290.84|296.25|290.85|296.15|290.75|24
1642861100000|2022-01-22 14:18:20|296.25|290.85|296.25|290.85|296.79|291.39|296.25|290.85|24
1642861110000|2022-01-22 14:18:30|296.4|291|296.45|291.05|296.47|291.07|296.27|290.87|30
1642861120000|2022-01-22 14:18:40|296.48|291.08|296.52|291.12|296.53|291.13|296.48|291.08|12
1642861130000|2022-01-22 14:18:50|296.5|291.1|296.51|291.11|296.51|291.11|296.49|291.09|4
1642861140000|2022-01-22 14:19:00|296.52|291.12|296.62|291.22|296.62|291.22|296.51|291.11|11
1642861150000|2022-01-22 14:19:10|296.64|291.24|296.8|291.4|296.8|291.4|296.63|291.23|13
1642861160000|2022-01-22 14:19:20|296.79|291.39|296.88|291.48|296.89|291.49|296.79|291.39|16
1642861170000|2022-01-22 14:19:30|296.87|291.47|296.83|291.43|296.96|291.56|296.73|291.33|18
1642861180000|2022-01-22 14:19:40|296.84|291.44|296.88|291.48|296.92|291.52|296.83|291.43|14
1642861190000|2022-01-22 14:19:50|296.89|291.49|296.78|291.38|296.89|291.49|296.71|291.31|11
1642861200000|2022-01-22 14:20:00|296.77|291.37|296.6|291.2|296.77|291.37|296.58|291.18|16
1642861210000|2022-01-22 14:20:10|296.59|291.19|296.81|291.41|296.82|291.42|296.58|291.18|19
1642861220000|2022-01-22 14:20:20|296.8|291.4|297.19|291.79|297.25|291.85|296.8|291.4|28
1642861230000|2022-01-22 14:20:30|297.18|291.78|297.12|291.72|297.21|291.81|297.06|291.66|24
1642861240000|2022-01-22 14:20:40|297.11|291.71|297.1|291.7|297.15|291.75|297.1|291.7|15
1642861250000|2022-01-22 14:20:50|297.08|291.68|296.77|291.37|297.12|291.72|296.66|291.26|28
1642861260000|2022-01-22 14:21:00|296.78|291.38|296.91|291.51|296.91|291.51|296.78|291.38|20
1642861270000|2022-01-22 14:21:10|296.96|291.56|297.02|291.62|297.02|291.62|296.88|291.48|17
1642861280000|2022-01-22 14:21:20|297.03|291.63|297.21|291.81|297.21|291.81|297.03|291.63|20
1642861290000|2022-01-22 14:21:30|297.17|291.77|297.04|291.64|297.21|291.81|297.04|291.64|18
1642861300000|2022-01-22 14:21:40|297.06|291.66|297.24|291.84|297.25|291.85|297.06|291.66|20
1642861310000|2022-01-22 14:21:50|297.25|291.85|297.15|291.75|297.32|291.92|297.08|291.68|15
1642861320000|2022-01-22 14:22:00|297.14|291.74|297.19|291.79|297.2|291.8|297.13|291.73|14
1642861330000|2022-01-22 14:22:10|297.2|291.8|297.17|291.77|297.3|291.9|297.13|291.73|20
1642861340000|2022-01-22 14:22:20|297.16|291.76|296.97|291.57|297.16|291.76|296.96|291.56|17
1642861350000|2022-01-22 14:22:30|296.98|291.58|297.07|291.67|297.07|291.67|296.98|291.58|17
1642861360000|2022-01-22 14:22:40|297.06|291.66|297.01|291.61|297.08|291.68|296.96|291.56|18
1642861370000|2022-01-22 14:22:50|297.02|291.62|297.11|291.71|297.11|291.71|297.02|291.62|12
1642861380000|2022-01-22 14:23:00|297.14|291.74|297.23|291.83|297.23|291.83|297.11|291.71|19
1642861390000|2022-01-22 14:23:10|297.24|291.84|297.22|291.82|297.25|291.85|297.13|291.73|17
1642861400000|2022-01-22 14:23:20|297.25|291.85|297.1|291.7|297.25|291.85|297.08|291.68|23
1642861410000|2022-01-22 14:23:30|297.11|291.71|297.12|291.72|297.16|291.76|297.1|291.7|13
1642861420000|2022-01-22 14:23:40|297.11|291.71|297.02|291.62|297.11|291.71|296.95|291.55|21
1642861430000|2022-01-22 14:23:50|296.99|291.59|296.92|291.52|296.99|291.59|296.9|291.5|15
1642861440000|2022-01-22 14:24:00|296.96|291.56|296.83|291.43|296.97|291.57|296.83|291.43|16
1642861450000|2022-01-22 14:24:10|296.84|291.44|296.69|291.29|296.84|291.44|296.67|291.27|18
1642861460000|2022-01-22 14:24:20|296.7|291.3|296.73|291.33|296.74|291.34|296.69|291.29|13
1642861470000|2022-01-22 14:24:30|296.72|291.32|296.62|291.22|296.72|291.32|296.58|291.18|13
1642861480000|2022-01-22 14:24:40|296.65|291.25|296.68|291.28|296.68|291.28|296.64|291.24|7
1642861490000|2022-01-22 14:24:50|296.7|291.3|296.66|291.26|296.71|291.31|296.66|291.26|16
1642861500000|2022-01-22 14:25:00|296.65|291.25|296.46|291.06|296.65|291.25|296.46|291.06|22
1642861510000|2022-01-22 14:25:10|296.47|291.07|296.58|291.18|296.66|291.26|296.46|291.06|19
1642861520000|2022-01-22 14:25:20|296.59|291.19|296.7|291.3|296.71|291.31|296.59|291.19|11
1642861530000|2022-01-22 14:25:30|296.71|291.31|296.73|291.33|296.73|291.33|296.71|291.31|7
1642861540000|2022-01-22 14:25:40|296.72|291.32|296.76|291.36|296.77|291.37|296.72|291.32|13
1642861550000|2022-01-22 14:25:50|296.77|291.37|296.62|291.22|296.78|291.38|296.6|291.2|18
1642861560000|2022-01-22 14:26:00|296.65|291.25|296.77|291.37|296.77|291.37|296.65|291.25|10
1642861570000|2022-01-22 14:26:10|296.75|291.35|296.72|291.32|296.76|291.36|296.68|291.28|16
1642861580000|2022-01-22 14:26:20|296.74|291.34|296.85|291.45|296.85|291.45|296.74|291.34|22
1642861590000|2022-01-22 14:26:30|296.84|291.44|296.79|291.39|296.86|291.46|296.78|291.38|15
1642861600000|2022-01-22 14:26:40|296.8|291.4|296.76|291.36|296.8|291.4|296.73|291.33|13
1642861610000|2022-01-22 14:26:50|296.75|291.35|296.61|291.21|296.76|291.36|296.59|291.19|17
1642861620000|2022-01-22 14:27:00|296.6|291.2|296.38|290.98|296.6|291.2|296.38|290.98|20
1642861630000|2022-01-22 14:27:10|296.42|291.02|296.16|290.76|296.42|291.02|296.16|290.76|28
1642861640000|2022-01-22 14:27:20|296.17|290.77|296.09|290.69|296.17|290.77|295.95|290.55|22
1642861650000|2022-01-22 14:27:30|296.08|290.68|296.25|290.85|296.26|290.86|296.08|290.68|19
1642861660000|2022-01-22 14:27:40|296.26|290.86|296.26|290.86|296.28|290.88|296.25|290.85|9
1642861670000|2022-01-22 14:27:50|296.27|290.87|296|290.6|296.27|290.87|296|290.6|29
1642861680000|2022-01-22 14:28:00|296.02|290.62|296.08|290.68|296.14|290.74|296.02|290.62|24
1642861690000|2022-01-22 14:28:10|296.09|290.69|296.01|290.61|296.09|290.69|295.99|290.59|20
1642861700000|2022-01-22 14:28:20|296.02|290.62|295.96|290.56|296.04|290.64|295.93|290.53|14
1642861710000|2022-01-22 14:28:30|295.95|290.55|295.55|290.15|295.95|290.55|295.55|290.15|23
1642861720000|2022-01-22 14:28:40|295.56|290.16|295.76|290.36|295.77|290.37|295.53|290.13|15
1642861730000|2022-01-22 14:28:50|295.77|290.37|295.78|290.38|295.8|290.4|295.73|290.33|16
1642861740000|2022-01-22 14:29:00|295.79|290.39|295.79|290.39|295.84|290.44|295.79|290.39|11
1642861750000|2022-01-22 14:29:10|295.74|290.34|295.67|290.27|295.74|290.34|295.63|290.23|16
1642861760000|2022-01-22 14:29:20|295.66|290.26|295.75|290.35|295.77|290.37|295.66|290.26|17
1642861770000|2022-01-22 14:29:30|295.74|290.34|295.75|290.35|295.78|290.38|295.62|290.22|21
1642861780000|2022-01-22 14:29:40|295.74|290.34|295.73|290.33|295.75|290.35|295.72|290.32|11
1642861790000|2022-01-22 14:29:50|295.75|290.35|295.94|290.54|295.94|290.54|295.64|290.24|23
1642861800000|2022-01-22 14:30:00|295.95|290.55|295.83|290.43|295.96|290.56|295.77|290.37|15
1642861810000|2022-01-22 14:30:10|295.84|290.44|295.94|290.54|295.96|290.56|295.83|290.43|18
1642861820000|2022-01-22 14:30:20|295.96|290.56|295.93|290.53|296.07|290.67|295.9|290.5|25
1642861830000|2022-01-22 14:30:30|295.92|290.52|295.92|290.52|295.95|290.55|295.91|290.51|11
1642861840000|2022-01-22 14:30:40|295.93|290.53|295.94|290.54|295.95|290.55|295.93|290.53|10
1642861850000|2022-01-22 14:30:50|295.95|290.55|295.99|290.59|296.04|290.64|295.95|290.55|11
1642861860000|2022-01-22 14:31:00|295.98|290.58|296.02|290.62|296.02|290.62|295.88|290.48|20
1642861870000|2022-01-22 14:31:10|296.01|290.61|295.99|290.59|296.02|290.62|295.98|290.58|14
1642861880000|2022-01-22 14:31:20|296|290.6|295.97|290.57|296|290.6|295.9|290.5|12
1642861890000|2022-01-22 14:31:30|295.94|290.54|295.92|290.52|295.96|290.56|295.91|290.51|13
1642861900000|2022-01-22 14:31:40|295.91|290.51|295.88|290.48|295.94|290.54|295.86|290.46|20
1642861910000|2022-01-22 14:31:50|295.9|290.5|295.64|290.24|295.9|290.5|295.63|290.23|23
1642861920000|2022-01-22 14:32:00|295.63|290.23|294.79|289.39|295.66|290.26|294.79|289.39|17
1642861930000|2022-01-22 14:32:10|294.77|289.37|294.91|289.51|295.3|289.9|294.44|289.04|32
1642861940000|2022-01-22 14:32:20|294.98|289.58|295.14|289.74|295.19|289.79|294.92|289.52|26
1642861950000|2022-01-22 14:32:30|295.15|289.75|295.11|289.71|295.17|289.77|295.1|289.7|19
1642861960000|2022-01-22 14:32:40|295.13|289.73|294.84|289.44|295.13|289.73|294.84|289.44|16
1642861970000|2022-01-22 14:32:50|294.81|289.41|294.97|289.57|294.97|289.57|294.8|289.4|19
1642861980000|2022-01-22 14:33:00|294.98|289.58|295.47|290.07|295.47|290.07|294.98|289.58|25
1642861990000|2022-01-22 14:33:10|295.5|290.1|295.52|290.12|295.58|290.18|295.46|290.06|20
1642862000000|2022-01-22 14:33:20|295.53|290.13|295.26|289.86|295.53|290.13|295.26|289.86|20
1642862010000|2022-01-22 14:33:30|295.2|289.8|295.15|289.75|295.2|289.8|295.08|289.68|23
1642862020000|2022-01-22 14:33:40|295.16|289.76|295.22|289.82|295.34|289.94|295.15|289.75|25
1642862030000|2022-01-22 14:33:50|295.23|289.83|295.49|290.09|295.49|290.09|295.23|289.83|23
1642862040000|2022-01-22 14:34:00|295.5|290.1|295.57|290.17|295.59|290.19|295.46|290.06|19
1642862050000|2022-01-22 14:34:10|295.56|290.16|295.6|290.2|295.62|290.22|295.55|290.15|10
1642862060000|2022-01-22 14:34:20|295.61|290.21|295.51|290.11|295.61|290.21|295.51|290.11|15
1642862070000|2022-01-22 14:34:30|295.5|290.1|295.14|289.74|295.5|290.1|295.13|289.73|24
1642862080000|2022-01-22 14:34:40|295.15|289.75|295.11|289.71|295.19|289.79|295.02|289.62|29
1642862090000|2022-01-22 14:34:50|295.12|289.72|295.19|289.79|295.22|289.82|295.08|289.68|20
1642862100000|2022-01-22 14:35:00|295.18|289.78|295.02|289.62|295.18|289.78|295.02|289.62|16
1642862110000|2022-01-22 14:35:10|295.03|289.63|295.02|289.62|295.08|289.68|295|289.6|23
1642862120000|2022-01-22 14:35:20|295.03|289.63|294.96|289.56|295.06|289.66|294.96|289.56|17
1642862130000|2022-01-22 14:35:30|294.97|289.57|295.04|289.64|295.06|289.66|294.89|289.49|15
1642862140000|2022-01-22 14:35:40|295.05|289.65|295.12|289.72|295.12|289.72|295.04|289.64|10
1642862150000|2022-01-22 14:35:50|295.13|289.73|295.34|289.94|295.35|289.95|295.12|289.72|23
1642862160000|2022-01-22 14:36:00|295.28|289.88|295.34|289.94|295.35|289.95|295.28|289.88|18
1642862170000|2022-01-22 14:36:10|295.31|289.91|295.4|290|295.41|290.01|295.24|289.84|23
1642862180000|2022-01-22 14:36:20|295.42|290.02|295.38|289.98|295.43|290.03|295.29|289.89|22
1642862190000|2022-01-22 14:36:30|295.31|289.91|295.22|289.82|295.38|289.98|295.22|289.82|18
1642862200000|2022-01-22 14:36:40|295.23|289.83|295.06|289.66|295.25|289.85|295.06|289.66|12
1642862210000|2022-01-22 14:36:50|294.91|289.51|295.05|289.65|295.07|289.67|294.9|289.5|10
1642862220000|2022-01-22 14:37:00|295.06|289.66|295.2|289.8|295.21|289.81|295.04|289.64|26
1642862230000|2022-01-22 14:37:10|295.21|289.81|295.36|289.96|295.41|290.01|295.21|289.81|20
1642862240000|2022-01-22 14:37:20|295.37|289.97|295.38|289.98|295.58|290.18|295.37|289.97|18
1642862250000|2022-01-22 14:37:30|295.39|289.99|295.55|290.15|295.56|290.16|295.38|289.98|25
1642862260000|2022-01-22 14:37:40|295.56|290.16|295.59|290.19|295.64|290.24|295.55|290.15|18
1642862270000|2022-01-22 14:37:50|295.57|290.17|295.54|290.14|295.58|290.18|295.52|290.12|11
1642862280000|2022-01-22 14:38:00|295.56|290.16|295.57|290.17|295.63|290.23|295.53|290.13|19
1642862290000|2022-01-22 14:38:10|295.56|290.16|295.67|290.27|295.69|290.29|295.53|290.13|20
1642862300000|2022-01-22 14:38:20|295.66|290.26|295.69|290.29|295.72|290.32|295.62|290.22|27
1642862310000|2022-01-22 14:38:30|295.68|290.28|295.54|290.14|295.68|290.28|295.54|290.14|16
1642862320000|2022-01-22 14:38:40|295.55|290.15|295.52|290.12|295.62|290.22|295.52|290.12|13
1642862330000|2022-01-22 14:38:50|295.53|290.13|295.48|290.08|295.54|290.14|295.42|290.02|23
1642862340000|2022-01-22 14:39:00|295.47|290.07|295.47|290.07|295.49|290.09|295.46|290.06|13
1642862350000|2022-01-22 14:39:10|295.48|290.08|295.26|289.86|295.48|290.08|295.23|289.83|25
1642862360000|2022-01-22 14:39:20|295.2|289.8|295.28|289.88|295.28|289.88|295.14|289.74|20
1642862370000|2022-01-22 14:39:30|295.3|289.9|295.3|289.9|295.3|289.9|295.26|289.86|18
1642862380000|2022-01-22 14:39:40|295.29|289.89|295.21|289.81|295.29|289.89|295.18|289.78|15
1642862390000|2022-01-22 14:39:50|295.2|289.8|295.1|289.7|295.2|289.8|295.1|289.7|22
1642862400000|2022-01-22 14:40:00|295.08|289.68|295.09|289.69|295.17|289.77|295.05|289.65|17
1642862410000|2022-01-22 14:40:10|295.12|289.72|295.23|289.83|295.23|289.83|295.1|289.7|28
1642862420000|2022-01-22 14:40:20|295.24|289.84|295.21|289.81|295.29|289.89|295.2|289.8|19
1642862430000|2022-01-22 14:40:30|295.22|289.82|295.22|289.82|295.24|289.84|295.19|289.79|23
1642862440000|2022-01-22 14:40:40|295.23|289.83|295.28|289.88|295.29|289.89|295.22|289.82|22
1642862450000|2022-01-22 14:40:50|295.29|289.89|295.38|289.98|295.4|290|295.28|289.88|13
1642862460000|2022-01-22 14:41:00|295.39|289.99|295.4|290|295.4|290|295.37|289.97|10
1642862470000|2022-01-22 14:41:10|295.45|290.05|295.99|290.59|296|290.6|295.45|290.05|12
1642862480000|2022-01-22 14:41:20|296.06|290.66|296.21|290.81|296.4|291|296.06|290.66|26
1642862490000|2022-01-22 14:41:30|296.14|290.74|296.24|290.84|296.25|290.85|295.83|290.43|30
1642862500000|2022-01-22 14:41:40|296.22|290.82|296.22|290.82|296.23|290.83|296.07|290.67|24
1642862510000|2022-01-22 14:41:50|296.21|290.81|296.19|290.79|296.25|290.85|296.16|290.76|27
1642862520000|2022-01-22 14:42:00|296.2|290.8|296.18|290.78|296.2|290.8|296.15|290.75|13
1642862530000|2022-01-22 14:42:10|296.19|290.79|296.17|290.77|296.19|290.79|296.17|290.77|3
1642862540000|2022-01-22 14:42:20|296.15|290.75|296.15|290.75|296.15|290.75|296.11|290.71|16
1642862550000|2022-01-22 14:42:30|296.16|290.76|296.06|290.66|296.16|290.76|296.05|290.65|12
1642862560000|2022-01-22 14:42:40|296.08|290.68|295.96|290.56|296.08|290.68|295.96|290.56|12
1642862570000|2022-01-22 14:42:50|295.99|290.59|295.89|290.49|295.99|290.59|295.89|290.49|9
1642862580000|2022-01-22 14:43:00|295.92|290.52|295.59|290.19|295.93|290.53|295.54|290.14|22
1642862590000|2022-01-22 14:43:10|295.57|290.17|295.58|290.18|295.6|290.2|295.5|290.1|23
1642862600000|2022-01-22 14:43:20|295.57|290.17|295.51|290.11|295.61|290.21|295.5|290.1|19
1642862610000|2022-01-22 14:43:30|295.53|290.13|295.59|290.19|295.6|290.2|295.53|290.13|19
1642862620000|2022-01-22 14:43:40|295.6|290.2|295.52|290.12|295.6|290.2|295.52|290.12|17
1642862630000|2022-01-22 14:43:50|295.53|290.13|295.52|290.12|295.58|290.18|295.52|290.12|7
1642862640000|2022-01-22 14:44:00|295.51|290.11|295.47|290.07|295.51|290.11|295.44|290.04|13
1642862650000|2022-01-22 14:44:10|295.49|290.09|295.31|289.91|295.5|290.1|295.28|289.88|18
1642862660000|2022-01-22 14:44:20|295.32|289.92|295.16|289.76|295.33|289.93|295.13|289.73|23
1642862670000|2022-01-22 14:44:30|295.18|289.78|294.71|289.31|295.19|289.79|294.68|289.28|29
1642862680000|2022-01-22 14:44:40|294.69|289.29|295.06|289.66|295.22|289.82|294.69|289.29|30
1642862690000|2022-01-22 14:44:50|295.01|289.61|295.1|289.7|295.11|289.71|294.93|289.53|24
1642862700000|2022-01-22 14:45:00|295.14|289.74|295.04|289.64|295.17|289.77|295|289.6|30
1642862710000|2022-01-22 14:45:10|295.02|289.62|295.04|289.64|295.05|289.65|295.01|289.61|12
1642862720000|2022-01-22 14:45:20|295.03|289.63|295.13|289.73|295.14|289.74|295.03|289.63|13
1642862730000|2022-01-22 14:45:30|295.14|289.74|295.11|289.71|295.14|289.74|295.06|289.66|15
1642862740000|2022-01-22 14:45:40|295.1|289.7|295.15|289.75|295.19|289.79|295.1|289.7|20
1642862750000|2022-01-22 14:45:50|295.14|289.74|295.04|289.64|295.16|289.76|295.04|289.64|10
1642862760000|2022-01-22 14:46:00|295.05|289.65|295.19|289.79|295.21|289.81|295.05|289.65|15
1642862770000|2022-01-22 14:46:10|295.18|289.78|295.18|289.78|295.18|289.78|295.13|289.73|11
1642862780000|2022-01-22 14:46:20|295.15|289.75|295.17|289.77|295.19|289.79|295.11|289.71|23
1642862790000|2022-01-22 14:46:30|295.16|289.76|295.24|289.84|295.24|289.84|295.15|289.75|13
1642862800000|2022-01-22 14:46:40|295.25|289.85|295.44|290.04|295.44|290.04|295.25|289.85|20
1642862810000|2022-01-22 14:46:50|295.45|290.05|295.59|290.19|295.59|290.19|295.42|290.02|15
1642862820000|2022-01-22 14:47:00|295.56|290.16|295.75|290.35|295.75|290.35|295.56|290.16|22
1642862830000|2022-01-22 14:47:10|295.74|290.34|295.72|290.32|295.74|290.34|295.71|290.31|15
1642862840000|2022-01-22 14:47:20|295.69|290.29|295.5|290.1|295.7|290.3|295.5|290.1|24
1642862850000|2022-01-22 14:47:30|295.49|290.09|295.36|289.96|295.49|290.09|295.33|289.93|18
1642862860000|2022-01-22 14:47:40|295.37|289.97|295.35|289.95|295.41|290.01|295.26|289.86|24
1642862870000|2022-01-22 14:47:50|295.36|289.96|295.35|289.95|295.36|289.96|295.34|289.94|6
1642862880000|2022-01-22 14:48:00|295.34|289.94|295.15|289.75|295.34|289.94|295.15|289.75|17
1642862890000|2022-01-22 14:48:10|295.17|289.77|294.77|289.37|295.18|289.78|294.77|289.37|28
1642862900000|2022-01-22 14:48:20|294.79|289.39|294.86|289.46|294.87|289.47|294.78|289.38|20
1642862910000|2022-01-22 14:48:30|294.73|289.33|294.81|289.41|294.82|289.42|294.73|289.33|10
1642862920000|2022-01-22 14:48:40|294.79|289.39|294.77|289.37|294.79|289.39|294.76|289.36|13
1642862930000|2022-01-22 14:48:50|294.76|289.36|294.65|289.25|294.77|289.37|294.65|289.25|12
1642862940000|2022-01-22 14:49:00|294.64|289.24|294.35|288.95|294.68|289.28|294.35|288.95|23
1642862950000|2022-01-22 14:49:10|294.36|288.96|294.23|288.83|294.42|289.02|294.21|288.81|17
1642862960000|2022-01-22 14:49:20|294.21|288.81|294.02|288.62|294.21|288.81|293.86|288.46|29
1642862970000|2022-01-22 14:49:30|294.01|288.61|293.99|288.59|294.01|288.61|293.86|288.46|23
1642862980000|2022-01-22 14:49:40|293.98|288.58|293.95|288.55|293.98|288.58|293.86|288.46|22
1642862990000|2022-01-22 14:49:50|293.96|288.56|294.05|288.65|294.16|288.76|293.96|288.56|22
1642863000000|2022-01-22 14:50:00|294.06|288.66|293.94|288.54|294.06|288.66|293.83|288.43|23
1642863010000|2022-01-22 14:50:10|293.95|288.55|293.74|288.34|293.97|288.57|293.74|288.34|15
1642863020000|2022-01-22 14:50:20|293.71|288.31|293.64|288.24|293.74|288.34|293.59|288.19|19
1642863030000|2022-01-22 14:50:30|293.68|288.28|293.14|287.74|293.68|288.28|293.1|287.7|29
1642863040000|2022-01-22 14:50:40|293.15|287.75|293.2|287.8|293.22|287.82|292.93|287.53|30
1642863050000|2022-01-22 14:50:50|293.21|287.81|293.31|287.91|293.38|287.98|293.21|287.81|30
1642863060000|2022-01-22 14:51:00|293.32|287.92|293.43|288.03|293.43|288.03|293.32|287.92|20
1642863070000|2022-01-22 14:51:10|293.47|288.07|293.64|288.24|293.66|288.26|293.47|288.07|29
1642863080000|2022-01-22 14:51:20|293.63|288.23|293.48|288.08|293.69|288.29|293.41|288.01|26
1642863090000|2022-01-22 14:51:30|293.47|288.07|293.39|287.99|293.47|288.07|293.33|287.93|19
1642863100000|2022-01-22 14:51:40|293.41|288.01|293.42|288.02|293.43|288.03|293.35|287.95|14
1642863110000|2022-01-22 14:51:50|293.43|288.03|293.5|288.1|293.52|288.12|293.41|288.01|16
1642863120000|2022-01-22 14:52:00|293.51|288.11|293.44|288.04|293.51|288.11|293.41|288.01|18
1642863130000|2022-01-22 14:52:10|293.45|288.05|293.45|288.05|293.45|288.05|293.4|288|13
1642863140000|2022-01-22 14:52:20|293.46|288.06|293.43|288.03|293.47|288.07|293.39|287.99|16
1642863150000|2022-01-22 14:52:30|293.38|287.98|293.35|287.95|293.41|288.01|293.29|287.89|20
1642863160000|2022-01-22 14:52:40|293.34|287.94|293.05|287.65|293.34|287.94|293.05|287.65|29
1642863170000|2022-01-22 14:52:50|293.09|287.69|293.12|287.72|293.14|287.74|293.06|287.66|16
1642863180000|2022-01-22 14:53:00|293.11|287.71|293.01|287.61|293.12|287.72|292.99|287.59|8
1642863190000|2022-01-22 14:53:10|293.02|287.62|293.26|287.86|293.27|287.87|293.02|287.62|22
1642863200000|2022-01-22 14:53:20|293.31|287.91|293.39|287.99|293.47|288.07|293.31|287.91|21
1642863210000|2022-01-22 14:53:30|293.4|288|293.38|287.98|293.44|288.04|293.38|287.98|12
1642863220000|2022-01-22 14:53:40|293.37|287.97|293.25|287.85|293.39|287.99|293.24|287.84|11
1642863230000|2022-01-22 14:53:50|293.26|287.86|293.34|287.94|293.36|287.96|293.25|287.85|11
1642863240000|2022-01-22 14:54:00|293.33|287.93|293.31|287.91|293.33|287.93|293.31|287.91|8
1642863250000|2022-01-22 14:54:10|293.32|287.92|293.61|288.21|293.68|288.28|293.32|287.92|25
1642863260000|2022-01-22 14:54:20|293.64|288.24|293.55|288.15|293.65|288.25|293.51|288.11|15
1642863270000|2022-01-22 14:54:30|293.56|288.16|293.52|288.12|293.58|288.18|293.52|288.12|16
1642863280000|2022-01-22 14:54:40|293.5|288.1|292.82|287.42|293.5|288.1|292.79|287.39|27
1642863290000|2022-01-22 14:54:50|292.81|287.41|292.71|287.31|292.83|287.43|292.6|287.2|28
1642863300000|2022-01-22 14:55:00|292.7|287.3|292.51|287.11|292.7|287.3|292.5|287.1|28
1642863310000|2022-01-22 14:55:10|292.5|287.1|292.18|286.78|292.56|287.16|292.18|286.78|33
1642863320000|2022-01-22 14:55:20|292.16|286.76|292.17|286.77|292.18|286.78|292.03|286.63|29
1642863330000|2022-01-22 14:55:30|292.15|286.75|292.22|286.82|292.33|286.93|292.14|286.74|27
1642863340000|2022-01-22 14:55:40|292.19|286.79|292|286.6|292.22|286.82|291.97|286.57|29
1642863350000|2022-01-22 14:55:50|291.99|286.59|291.78|286.38|292|286.6|291.71|286.31|27
1642863360000|2022-01-22 14:56:00|291.77|286.37|291.96|286.56|291.96|286.56|291.77|286.37|28
1642863370000|2022-01-22 14:56:10|292|286.6|291.98|286.58|292.11|286.71|291.95|286.55|27
1642863380000|2022-01-22 14:56:20|291.97|286.57|291.79|286.39|291.99|286.59|291.78|286.38|24
1642863390000|2022-01-22 14:56:30|291.76|286.36|291.8|286.4|291.95|286.55|291.49|286.09|38
1642863400000|2022-01-22 14:56:40|291.85|286.45|292.01|286.61|292.04|286.64|291.85|286.45|25
1642863410000|2022-01-22 14:56:50|292.02|286.62|291.84|286.44|292.03|286.63|291.82|286.42|25
1642863420000|2022-01-22 14:57:00|291.83|286.43|292.09|286.69|292.09|286.69|291.79|286.39|20
1642863430000|2022-01-22 14:57:10|292.1|286.7|292.11|286.71|292.14|286.74|292.01|286.61|26
1642863440000|2022-01-22 14:57:20|292.13|286.73|292.11|286.71|292.22|286.82|292.11|286.71|22
1642863450000|2022-01-22 14:57:30|292.15|286.75|292.04|286.64|292.16|286.76|291.94|286.54|18
1642863460000|2022-01-22 14:57:40|291.98|286.58|291.7|286.3|291.99|286.59|291.7|286.3|26
1642863470000|2022-01-22 14:57:50|291.74|286.34|291.71|286.31|291.79|286.39|291.71|286.31|17
1642863480000|2022-01-22 14:58:00|291.72|286.32|291.88|286.48|291.89|286.49|291.69|286.29|24
1642863490000|2022-01-22 14:58:10|291.86|286.46|291.79|286.39|291.86|286.46|291.71|286.31|30
1642863500000|2022-01-22 14:58:20|291.72|286.32|291.71|286.31|291.85|286.45|291.65|286.25|30
1642863510000|2022-01-22 14:58:30|291.73|286.33|291.73|286.33|291.75|286.35|291.67|286.27|25
1642863520000|2022-01-22 14:58:40|291.74|286.34|291.64|286.24|291.77|286.37|291.6|286.2|25
1642863530000|2022-01-22 14:58:50|291.65|286.25|291.69|286.29|291.77|286.37|291.64|286.24|24
1642863540000|2022-01-22 14:59:00|291.68|286.28|291.67|286.27|291.69|286.29|291.57|286.17|21
1642863550000|2022-01-22 14:59:10|291.7|286.3|291.69|286.29|291.76|286.36|291.62|286.22|28
1642863560000|2022-01-22 14:59:20|291.7|286.3|291.75|286.35|291.77|286.37|291.68|286.28|17
1642863570000|2022-01-22 14:59:30|291.7|286.3|291.61|286.21|291.7|286.3|291.57|286.17|23
1642863580000|2022-01-22 14:59:40|291.62|286.22|291.55|286.15|291.68|286.28|291.51|286.11|30
1642863590000|2022-01-22 14:59:50|291.51|286.11|291.6|286.2|291.71|286.31|291.5|286.1|32
1642863600000|2022-01-22 15:00:00|291.61|286.21|291.73|286.33|291.74|286.34|291.6|286.2|23
1642863610000|2022-01-22 15:00:10|291.72|286.32|292.19|286.79|292.26|286.86|291.72|286.32|27
1642863620000|2022-01-22 15:00:20|292.22|286.82|292.26|286.86|292.28|286.88|292.21|286.81|17
1642863630000|2022-01-22 15:00:30|292.27|286.87|292.49|287.09|292.49|287.09|292.26|286.86|18
1642863640000|2022-01-22 15:00:40|292.5|287.1|292.56|287.16|292.64|287.24|292.49|287.09|20
1642863650000|2022-01-22 15:00:50|292.57|287.17|292.59|287.19|292.66|287.26|292.56|287.16|21
1642863660000|2022-01-22 15:01:00|292.58|287.18|292.49|287.09|292.58|287.18|292.29|286.89|28
1642863670000|2022-01-22 15:01:10|292.5|287.1|292.58|287.18|292.62|287.22|292.46|287.06|25
1642863680000|2022-01-22 15:01:20|292.56|287.16|292.57|287.17|292.63|287.23|292.56|287.16|27
1642863690000|2022-01-22 15:01:30|292.6|287.2|292.47|287.07|292.64|287.24|292.46|287.06|21
1642863700000|2022-01-22 15:01:40|292.48|287.08|292.59|287.19|292.6|287.2|292.48|287.08|15
1642863710000|2022-01-22 15:01:50|292.57|287.17|292.66|287.26|292.68|287.28|292.54|287.14|19
1642863720000|2022-01-22 15:02:00|292.67|287.27|292.8|287.4|292.81|287.41|292.67|287.27|23
1642863730000|2022-01-22 15:02:10|292.81|287.41|292.74|287.34|292.84|287.44|292.74|287.34|17
1642863740000|2022-01-22 15:02:20|292.58|287.18|292.06|286.66|292.58|287.18|292.06|286.66|32
1642863750000|2022-01-22 15:02:30|292.09|286.69|292.13|286.73|292.2|286.8|292.06|286.66|29
1642863760000|2022-01-22 15:02:40|292.14|286.74|292.05|286.65|292.14|286.74|291.95|286.55|29
1642863770000|2022-01-22 15:02:50|292.07|286.67|292.07|286.67|292.15|286.75|292.04|286.64|30
1642863780000|2022-01-22 15:03:00|292.08|286.68|291.87|286.47|292.11|286.71|291.86|286.46|22
1642863790000|2022-01-22 15:03:10|291.88|286.48|292.09|286.69|292.09|286.69|291.88|286.48|18
1642863800000|2022-01-22 15:03:20|292.04|286.64|292.07|286.67|292.17|286.77|292.04|286.64|20
1642863810000|2022-01-22 15:03:30|292.05|286.65|292.04|286.64|292.05|286.65|292|286.6|17
1642863820000|2022-01-22 15:03:40|292.03|286.63|291.87|286.47|292.06|286.66|291.87|286.47|25
1642863830000|2022-01-22 15:03:50|291.86|286.46|291.85|286.45|291.89|286.49|291.84|286.44|15
1642863840000|2022-01-22 15:04:00|291.86|286.46|291.82|286.42|291.87|286.47|291.78|286.38|22
1642863850000|2022-01-22 15:04:10|291.83|286.43|292.04|286.64|292.04|286.64|291.82|286.42|21
1642863860000|2022-01-22 15:04:20|292.02|286.62|292.05|286.65|292.07|286.67|291.93|286.53|23
1642863870000|2022-01-22 15:04:30|292.03|286.63|292|286.6|292.09|286.69|292|286.6|16
1642863880000|2022-01-22 15:04:40|292.03|286.63|292.02|286.62|292.06|286.66|292|286.6|16
1642863890000|2022-01-22 15:04:50|292.03|286.63|292.06|286.66|292.06|286.66|292|286.6|13
1642863900000|2022-01-22 15:05:00|292.07|286.67|292.23|286.83|292.23|286.83|292.07|286.67|14
1642863910000|2022-01-22 15:05:10|292.22|286.82|292.68|287.28|292.68|287.28|292.22|286.82|23
1642863920000|2022-01-22 15:05:20|292.71|287.31|292.69|287.29|292.75|287.35|292.66|287.26|24
1642863930000|2022-01-22 15:05:30|292.71|287.31|292.7|287.3|292.72|287.32|292.68|287.28|11
1642863940000|2022-01-22 15:05:40|292.71|287.31|292.02|286.62|292.71|287.31|292.01|286.61|29
1642863950000|2022-01-22 15:05:50|291.92|286.52|291.9|286.5|292.03|286.63|291.9|286.5|20
1642863960000|2022-01-22 15:06:00|291.87|286.47|291.96|286.56|292|286.6|291.84|286.44|28
1642863970000|2022-01-22 15:06:10|291.99|286.59|292.06|286.66|292.08|286.68|291.96|286.56|25
1642863980000|2022-01-22 15:06:20|292.05|286.65|291.98|286.58|292.05|286.65|291.97|286.57|22
1642863990000|2022-01-22 15:06:30|291.97|286.57|291.99|286.59|292.01|286.61|291.93|286.53|22
1642864000000|2022-01-22 15:06:40|292|286.6|291.98|286.58|292.03|286.63|291.98|286.58|13
1642864010000|2022-01-22 15:06:50|291.99|286.59|291.92|286.52|291.99|286.59|291.88|286.48|13
1642864020000|2022-01-22 15:07:00|291.9|286.5|292|286.6|292.01|286.61|291.9|286.5|17
1642864030000|2022-01-22 15:07:10|291.98|286.58|291.96|286.56|292|286.6|291.9|286.5|23
1642864040000|2022-01-22 15:07:20|291.98|286.58|291.94|286.54|291.99|286.59|291.92|286.52|16
1642864050000|2022-01-22 15:07:30|291.93|286.53|291.66|286.26|291.93|286.53|291.65|286.25|25
1642864060000|2022-01-22 15:07:40|291.59|286.19|291.6|286.2|291.6|286.2|291.5|286.1|25
1642864070000|2022-01-22 15:07:50|291.62|286.22|291.45|286.05|291.66|286.26|291.45|286.05|17
1642864080000|2022-01-22 15:08:00|291.48|286.08|291.39|285.99|291.53|286.13|291.36|285.96|29
1642864090000|2022-01-22 15:08:10|291.38|285.98|291.34|285.94|291.44|286.04|291.32|285.92|32
1642864100000|2022-01-22 15:08:20|291.36|285.96|291.41|286.01|291.43|286.03|291.35|285.95|22
1642864110000|2022-01-22 15:08:30|291.4|286|291.82|286.42|291.85|286.45|291.4|286|13
1642864120000|2022-01-22 15:08:40|291.81|286.41|291.96|286.56|291.96|286.56|291.81|286.41|14
1642864130000|2022-01-22 15:08:50|291.95|286.55|291.76|286.36|291.95|286.55|291.71|286.31|27
1642864140000|2022-01-22 15:09:00|291.71|286.31|291.48|286.08|291.76|286.36|291.44|286.04|31
1642864150000|2022-01-22 15:09:10|291.49|286.09|291.45|286.05|291.55|286.15|291.45|286.05|24
1642864160000|2022-01-22 15:09:20|291.44|286.04|291.39|285.99|291.47|286.07|291.39|285.99|12
1642864170000|2022-01-22 15:09:30|291.41|286.01|291.47|286.07|291.48|286.08|291.39|285.99|23
1642864180000|2022-01-22 15:09:40|291.46|286.06|291.46|286.06|291.48|286.08|291.44|286.04|20
1642864190000|2022-01-22 15:09:50|291.44|286.04|291.49|286.09|291.49|286.09|291.41|286.01|22
1642864200000|2022-01-22 15:10:00|291.5|286.1|291.81|286.41|291.82|286.42|291.48|286.08|23
1642864210000|2022-01-22 15:10:10|291.8|286.4|291.92|286.52|291.97|286.57|291.8|286.4|25
1642864220000|2022-01-22 15:10:20|291.93|286.53|291.92|286.52|291.97|286.57|291.92|286.52|16
1642864230000|2022-01-22 15:10:30|291.91|286.51|291.86|286.46|291.91|286.51|291.86|286.46|21
1642864240000|2022-01-22 15:10:40|291.85|286.45|291.87|286.47|291.92|286.52|291.83|286.43|22
1642864250000|2022-01-22 15:10:50|291.86|286.46|291.88|286.48|291.92|286.52|291.86|286.46|19
1642864260000|2022-01-22 15:11:00|291.89|286.49|292.26|286.86|292.26|286.86|291.88|286.48|23
1642864270000|2022-01-22 15:11:10|292.34|286.94|292.03|286.63|292.37|286.97|292.01|286.61|29
1642864280000|2022-01-22 15:11:20|291.96|286.56|292.36|286.96|292.89|287.49|291.96|286.56|32
1642864290000|2022-01-22 15:11:30|292.37|286.97|292.27|286.87|292.38|286.98|292.27|286.87|26
1642864300000|2022-01-22 15:11:40|292.29|286.89|292.23|286.83|292.33|286.93|292.22|286.82|26
1642864310000|2022-01-22 15:11:50|292.22|286.82|292.02|286.62|292.22|286.82|291.99|286.59|19
1642864320000|2022-01-22 15:12:00|292.01|286.61|292.11|286.71|292.11|286.71|291.99|286.59|19
1642864330000|2022-01-22 15:12:10|292.1|286.7|292.15|286.75|292.15|286.75|292.06|286.66|11
1642864340000|2022-01-22 15:12:20|292.16|286.76|292.21|286.81|292.24|286.84|292.16|286.76|21
1642864350000|2022-01-22 15:12:30|292.22|286.82|292.18|286.78|292.22|286.82|292.17|286.77|11
1642864360000|2022-01-22 15:12:40|292.17|286.77|292.18|286.78|292.2|286.8|292.13|286.73|13
1642864370000|2022-01-22 15:12:50|292.14|286.74|291.7|286.3|292.15|286.75|291.69|286.29|28
1642864380000|2022-01-22 15:13:00|291.71|286.31|291.36|285.96|291.71|286.31|291.24|285.84|29
1642864390000|2022-01-22 15:13:10|291.39|285.99|291.35|285.95|291.45|286.05|291.26|285.86|31
1642864400000|2022-01-22 15:13:20|291.36|285.96|291.41|286.01|291.42|286.02|291.35|285.95|26
1642864410000|2022-01-22 15:13:30|291.37|285.97|291.37|285.97|291.4|286|291.34|285.94|16
1642864420000|2022-01-22 15:13:40|291.36|285.96|291.26|285.86|291.4|286|291.26|285.86|21
1642864430000|2022-01-22 15:13:50|291.25|285.85|291.29|285.89|291.29|285.89|291.23|285.83|14
1642864440000|2022-01-22 15:14:00|291.28|285.88|291.39|285.99|291.46|286.06|291.28|285.88|23
1642864450000|2022-01-22 15:14:10|291.37|285.97|291.29|285.89|291.39|285.99|291.28|285.88|28
1642864460000|2022-01-22 15:14:20|291.31|285.91|291.26|285.86|291.31|285.91|291.25|285.85|14
1642864470000|2022-01-22 15:14:30|291.25|285.85|290.97|285.57|291.25|285.85|290.9|285.5|20
1642864480000|2022-01-22 15:14:40|290.96|285.56|290.89|285.49|290.96|285.56|290.82|285.42|19
1642864490000|2022-01-22 15:14:50|290.88|285.48|290.87|285.47|290.97|285.57|290.83|285.43|25
1642864500000|2022-01-22 15:15:00|290.91|285.51|291.4|286|291.4|286|290.87|285.47|27
1642864510000|2022-01-22 15:15:10|291.41|286.01|291.4|286|291.44|286.04|291.33|285.93|27
1642864520000|2022-01-22 15:15:20|291.41|286.01|291.21|285.81|291.41|286.01|291.2|285.8|22
1642864530000|2022-01-22 15:15:30|291.15|285.75|291.4|286|291.43|286.03|291.04|285.64|25
1642864540000|2022-01-22 15:15:40|291.39|285.99|291.49|286.09|291.49|286.09|291.25|285.85|21
1642864550000|2022-01-22 15:15:50|291.45|286.05|291.51|286.11|291.56|286.16|291.43|286.03|26
1642864560000|2022-01-22 15:16:00|291.53|286.13|291.61|286.21|291.67|286.27|291.53|286.13|24
1642864570000|2022-01-22 15:16:10|291.62|286.22|292|286.6|292.04|286.64|291.62|286.22|25
1642864580000|2022-01-22 15:16:20|291.99|286.59|291.81|286.41|292.06|286.66|291.8|286.4|22
1642864590000|2022-01-22 15:16:30|291.82|286.42|291.74|286.34|291.82|286.42|291.69|286.29|23
1642864600000|2022-01-22 15:16:40|291.73|286.33|291.76|286.36|291.79|286.39|291.69|286.29|17
1642864610000|2022-01-22 15:16:50|291.75|286.35|291.57|286.17|291.75|286.35|291.52|286.12|28
1642864620000|2022-01-22 15:17:00|291.55|286.15|291.37|285.97|291.59|286.19|291.37|285.97|30
1642864630000|2022-01-22 15:17:10|291.35|285.95|291.6|286.2|291.6|286.2|291.34|285.94|28
1642864640000|2022-01-22 15:17:20|291.57|286.17|291.59|286.19|291.67|286.27|291.55|286.15|18
1642864650000|2022-01-22 15:17:30|291.58|286.18|290.68|285.28|291.6|286.2|290.67|285.27|32
1642864660000|2022-01-22 15:17:40|290.66|285.26|290.66|285.26|290.69|285.29|290.62|285.22|20
1642864670000|2022-01-22 15:17:50|290.63|285.23|290.31|284.91|290.64|285.24|290.27|284.87|33
1642864680000|2022-01-22 15:18:00|290.32|284.92|290.45|285.05|290.46|285.06|290.31|284.91|29
1642864690000|2022-01-22 15:18:10|290.46|285.06|290.42|285.02|290.5|285.1|290.4|285|17
1642864700000|2022-01-22 15:18:20|290.4|285|290.4|285|290.41|285.01|290.39|284.99|7
1642864710000|2022-01-22 15:18:30|290.39|284.99|290.32|284.92|290.4|285|290.27|284.87|14
1642864720000|2022-01-22 15:18:40|290.31|284.91|290.38|284.98|290.48|285.08|290.31|284.91|25
1642864730000|2022-01-22 15:18:50|290.37|284.97|290.17|284.77|290.39|284.99|290.12|284.72|19
1642864740000|2022-01-22 15:19:00|290.11|284.71|290.25|284.85|290.39|284.99|290.1|284.7|27
1642864750000|2022-01-22 15:19:10|290.26|284.86|290.25|284.85|290.29|284.89|290.25|284.85|16
1642864760000|2022-01-22 15:19:20|290.27|284.87|290.07|284.67|290.27|284.87|290.07|284.67|23
1642864770000|2022-01-22 15:19:30|290.09|284.69|289.97|284.57|290.09|284.69|289.97|284.57|13
1642864780000|2022-01-22 15:19:40|289.93|284.53|289.2|283.8|289.93|284.53|289.2|283.8|37
1642864790000|2022-01-22 15:19:50|289.18|283.78|289.47|284.07|289.48|284.08|289.12|283.72|31
1642864800000|2022-01-22 15:20:00|289.48|284.08|289.58|284.18|289.62|284.22|289.47|284.07|23
1642864810000|2022-01-22 15:20:10|289.6|284.2|289.59|284.19|289.62|284.22|289.57|284.17|24
1642864820000|2022-01-22 15:20:20|289.58|284.18|289.6|284.2|289.61|284.21|289.54|284.14|11
1642864830000|2022-01-22 15:20:30|289.59|284.19|290.02|284.62|290.1|284.7|289.59|284.19|26
1642864840000|2022-01-22 15:20:40|290.03|284.63|289.72|284.32|290.04|284.64|289.72|284.32|30
1642864850000|2022-01-22 15:20:50|289.73|284.33|289.59|284.19|289.73|284.33|289.56|284.16|27
1642864860000|2022-01-22 15:21:00|289.56|284.16|289.64|284.24|289.66|284.26|289.53|284.13|27
1642864870000|2022-01-22 15:21:10|289.63|284.23|289.85|284.45|289.88|284.48|289.63|284.23|24
1642864880000|2022-01-22 15:21:20|289.86|284.46|290.02|284.62|290.03|284.63|289.85|284.45|18
1642864890000|2022-01-22 15:21:30|290.03|284.63|290.13|284.73|290.13|284.73|290|284.6|15
1642864900000|2022-01-22 15:21:40|290.11|284.71|290.26|284.86|290.26|284.86|290.08|284.68|15
1642864910000|2022-01-22 15:21:50|290.25|284.85|290.22|284.82|290.27|284.87|290.15|284.75|21
1642864920000|2022-01-22 15:22:00|290.19|284.79|290.11|284.71|290.23|284.83|290.09|284.69|22
1642864930000|2022-01-22 15:22:10|290.1|284.7|290.22|284.82|290.24|284.84|290.08|284.68|21
1642864940000|2022-01-22 15:22:20|290.21|284.81|290.14|284.74|290.21|284.81|290.1|284.7|16
1642864950000|2022-01-22 15:22:30|290.13|284.73|290.13|284.73|290.15|284.75|290.1|284.7|14
1642864960000|2022-01-22 15:22:40|290.12|284.72|290.07|284.67|290.14|284.74|290.06|284.66|9
1642864970000|2022-01-22 15:22:50|290.08|284.68|289.98|284.58|290.11|284.71|289.97|284.57|23
1642864980000|2022-01-22 15:23:00|290.01|284.61|290.05|284.65|290.09|284.69|289.97|284.57|26
1642864990000|2022-01-22 15:23:10|290.06|284.66|290.12|284.72|290.13|284.73|290.03|284.63|23
1642865000000|2022-01-22 15:23:20|290.11|284.71|290.13|284.73|290.14|284.74|290.08|284.68|11
1642865010000|2022-01-22 15:23:30|290.14|284.74|290.16|284.76|290.2|284.8|290.12|284.72|14
1642865020000|2022-01-22 15:23:40|290.15|284.75|290.15|284.75|290.15|284.75|290.04|284.64|16
1642865030000|2022-01-22 15:23:50|290.14|284.74|290.14|284.74|290.14|284.74|290.12|284.72|8
1642865040000|2022-01-22 15:24:00|290.13|284.73|290.1|284.7|290.13|284.73|290.03|284.63|14
1642865050000|2022-01-22 15:24:10|290.09|284.69|289.91|284.51|290.1|284.7|289.86|284.46|25
1642865060000|2022-01-22 15:24:20|289.89|284.49|290.08|284.68|290.09|284.69|289.89|284.49|24
1642865070000|2022-01-22 15:24:30|290.07|284.67|289.9|284.5|290.07|284.67|289.77|284.37|20
1642865080000|2022-01-22 15:24:40|289.91|284.51|289.96|284.56|289.96|284.56|289.9|284.5|14
1642865090000|2022-01-22 15:24:50|289.87|284.47|289.85|284.45|289.92|284.52|289.84|284.44|19
1642865100000|2022-01-22 15:25:00|289.87|284.47|289.97|284.57|289.97|284.57|289.71|284.31|28
1642865110000|2022-01-22 15:25:10|289.96|284.56|290.19|284.79|290.19|284.79|289.96|284.56|27
1642865120000|2022-01-22 15:25:20|290.18|284.78|290.72|285.32|290.72|285.32|290.18|284.78|25
1642865130000|2022-01-22 15:25:30|290.73|285.33|290.46|285.06|290.73|285.33|290.42|285.02|27
1642865140000|2022-01-22 15:25:40|290.49|285.09|290.52|285.12|290.55|285.15|290.49|285.09|21
1642865150000|2022-01-22 15:25:50|290.49|285.09|290.41|285.01|290.5|285.1|290.41|285.01|14
1642865160000|2022-01-22 15:26:00|290.4|285|290.42|285.02|290.42|285.02|290.36|284.96|23
1642865170000|2022-01-22 15:26:10|290.41|285.01|290.55|285.15|290.6|285.2|290.41|285.01|30
1642865180000|2022-01-22 15:26:20|290.56|285.16|290.56|285.16|290.57|285.17|290.51|285.11|20
1642865190000|2022-01-22 15:26:30|290.57|285.17|290.35|284.95|290.59|285.19|290.34|284.94|21
1642865200000|2022-01-22 15:26:40|290.33|284.93|290.46|285.06|290.49|285.09|290.32|284.92|23
1642865210000|2022-01-22 15:26:50|290.47|285.07|290.43|285.03|290.47|285.07|290.42|285.02|17
1642865220000|2022-01-22 15:27:00|290.44|285.04|290.38|284.98|290.45|285.05|290.3|284.9|23
1642865230000|2022-01-22 15:27:10|290.37|284.97|290.32|284.92|290.39|284.99|290.3|284.9|19
1642865240000|2022-01-22 15:27:20|290.31|284.91|290.28|284.88|290.35|284.95|290.27|284.87|21
1642865250000|2022-01-22 15:27:30|290.27|284.87|290.13|284.73|290.29|284.89|290.12|284.72|23
1642865260000|2022-01-22 15:27:40|290.12|284.72|289.88|284.48|290.13|284.73|289.8|284.4|26
1642865270000|2022-01-22 15:27:50|289.86|284.46|289.76|284.36|289.92|284.52|289.76|284.36|23
1642865280000|2022-01-22 15:28:00|289.75|284.35|289.48|284.08|289.76|284.36|289.47|284.07|16
1642865290000|2022-01-22 15:28:10|289.47|284.07|289.44|284.04|289.54|284.14|289.44|284.04|12
1642865300000|2022-01-22 15:28:20|289.43|284.03|289.23|283.83|289.44|284.04|289.16|283.76|24
1642865310000|2022-01-22 15:28:30|289.24|283.84|289.23|283.83|289.31|283.91|289.2|283.8|24
1642865320000|2022-01-22 15:28:40|289.21|283.81|289.17|283.77|289.23|283.83|289.17|283.77|17
1642865330000|2022-01-22 15:28:50|289.14|283.74|289.05|283.65|289.16|283.76|289.05|283.65|15
1642865340000|2022-01-22 15:29:00|289.07|283.67|288.85|283.45|289.11|283.71|288.85|283.45|23
1642865350000|2022-01-22 15:29:10|288.84|283.44|288.84|283.44|288.86|283.46|288.83|283.43|12
1642865360000|2022-01-22 15:29:20|288.81|283.41|288.57|283.17|288.81|283.41|288.55|283.15|27
1642865370000|2022-01-22 15:29:30|288.58|283.18|288.67|283.27|288.67|283.27|288.58|283.18|22
1642865380000|2022-01-22 15:29:40|288.72|283.32|288.8|283.4|288.83|283.43|288.7|283.3|21
1642865390000|2022-01-22 15:29:50|288.79|283.39|288.63|283.23|288.82|283.42|288.62|283.22|25
1642865400000|2022-01-22 15:30:00|288.64|283.24|288.61|283.21|288.7|283.3|288.59|283.19|26
1642865410000|2022-01-22 15:30:10|288.62|283.22|288.63|283.23|288.64|283.24|288.61|283.21|17
1642865420000|2022-01-22 15:30:20|288.62|283.22|288.36|282.96|288.65|283.25|288.36|282.96|23
1642865430000|2022-01-22 15:30:30|288.32|282.92|288.2|282.8|288.32|282.92|287.91|282.51|34
1642865440000|2022-01-22 15:30:40|288.18|282.78|287.97|282.57|288.18|282.78|287.97|282.57|28
1642865450000|2022-01-22 15:30:50|287.93|282.53|287.98|282.58|288|282.6|287.78|282.38|28
1642865460000|2022-01-22 15:31:00|287.96|282.56|287.73|282.33|287.97|282.57|287.73|282.33|27
1642865470000|2022-01-22 15:31:10|287.74|282.34|287.78|282.38|287.82|282.42|287.74|282.34|13
1642865480000|2022-01-22 15:31:20|287.75|282.35|287.76|282.36|287.88|282.48|287.74|282.34|25
1642865490000|2022-01-22 15:31:30|287.78|282.38|287.74|282.34|287.78|282.38|287.71|282.31|18
1642865500000|2022-01-22 15:31:40|287.73|282.33|287.78|282.38|287.82|282.42|287.73|282.33|17
1642865510000|2022-01-22 15:31:50|287.77|282.37|288.15|282.75|288.15|282.75|287.76|282.36|24
1642865520000|2022-01-22 15:32:00|288.14|282.74|288.52|283.12|288.52|283.12|288.14|282.74|26
1642865530000|2022-01-22 15:32:10|288.53|283.13|288.64|283.24|288.71|283.31|288.52|283.12|25
1642865540000|2022-01-22 15:32:20|288.66|283.26|288.76|283.36|288.93|283.53|288.65|283.25|22
1642865550000|2022-01-22 15:32:30|288.77|283.37|288.99|283.59|289|283.6|288.68|283.28|16
1642865560000|2022-01-22 15:32:40|289|283.6|289.05|283.65|289.06|283.66|289|283.6|17
1642865570000|2022-01-22 15:32:50|289.06|283.66|289.06|283.66|289.09|283.69|289.03|283.63|21
1642865580000|2022-01-22 15:33:00|289.07|283.67|289.1|283.7|289.15|283.75|289.05|283.65|23
1642865590000|2022-01-22 15:33:10|289.11|283.71|289.15|283.75|289.16|283.76|289.11|283.71|10
1642865600000|2022-01-22 15:33:20|289.19|283.79|289.18|283.78|289.2|283.8|289.16|283.76|9
1642865610000|2022-01-22 15:33:30|289.17|283.77|289.17|283.77|289.17|283.77|289.16|283.76|5
1642865620000|2022-01-22 15:33:40|289.18|283.78|289.28|283.88|289.28|283.88|289.18|283.78|6
1642865630000|2022-01-22 15:33:50|289.29|283.89|289.14|283.74|289.3|283.9|289.12|283.72|22
1642865640000|2022-01-22 15:34:00|289.12|283.72|289.29|283.89|289.29|283.89|289.11|283.71|20
1642865650000|2022-01-22 15:34:10|289.33|283.93|289.91|284.51|290.01|284.61|289.33|283.93|23
1642865660000|2022-01-22 15:34:20|289.92|284.52|290|284.6|290.09|284.69|289.9|284.5|32
1642865670000|2022-01-22 15:34:30|290.01|284.61|290.14|284.74|290.15|284.75|289.97|284.57|28
1642865680000|2022-01-22 15:34:40|290.13|284.73|290.17|284.77|290.17|284.77|290.09|284.69|23
1642865690000|2022-01-22 15:34:50|290.16|284.76|290.43|285.03|290.43|285.03|290.12|284.72|26
1642865700000|2022-01-22 15:35:00|290.41|285.01|290.93|285.53|290.98|285.58|290.41|285.01|30
1642865710000|2022-01-22 15:35:10|290.95|285.55|291.11|285.71|291.26|285.86|290.92|285.52|35
1642865720000|2022-01-22 15:35:20|291.15|285.75|290.9|285.5|291.17|285.77|290.84|285.44|28
1642865730000|2022-01-22 15:35:30|290.89|285.49|290.97|285.57|291.15|285.75|290.86|285.46|25
1642865740000|2022-01-22 15:35:40|290.95|285.55|290.72|285.32|290.95|285.55|290.69|285.29|17
1642865750000|2022-01-22 15:35:50|290.71|285.31|290.82|285.42|290.83|285.43|290.62|285.22|22
1642865760000|2022-01-22 15:36:00|290.83|285.43|290.62|285.22|290.83|285.43|290.62|285.22|26
1642865770000|2022-01-22 15:36:10|290.63|285.23|290.63|285.23|290.7|285.3|290.61|285.21|16
1642865780000|2022-01-22 15:36:20|290.62|285.22|290.67|285.27|290.69|285.29|290.62|285.22|14
1642865790000|2022-01-22 15:36:30|290.66|285.26|290.54|285.14|290.68|285.28|290.54|285.14|20
1642865800000|2022-01-22 15:36:40|290.53|285.13|290.27|284.87|290.53|285.13|290.24|284.84|20
1642865810000|2022-01-22 15:36:50|290.26|284.86|289.81|284.41|290.27|284.87|289.8|284.4|26
1642865820000|2022-01-22 15:37:00|289.82|284.42|289.93|284.53|289.94|284.54|289.79|284.39|21
1642865830000|2022-01-22 15:37:10|289.91|284.51|289.9|284.5|289.93|284.53|289.89|284.49|18
1642865840000|2022-01-22 15:37:20|289.91|284.51|289.56|284.16|289.91|284.51|289.56|284.16|21
1642865850000|2022-01-22 15:37:30|289.55|284.15|289.48|284.08|289.65|284.25|289.47|284.07|24
1642865860000|2022-01-22 15:37:40|289.49|284.09|289.8|284.4|289.8|284.4|289.3|283.9|32
1642865870000|2022-01-22 15:37:50|289.79|284.39|289.85|284.45|289.85|284.45|289.74|284.34|21
1642865880000|2022-01-22 15:38:00|289.84|284.44|289.88|284.48|289.91|284.51|289.81|284.41|19
1642865890000|2022-01-22 15:38:10|289.86|284.46|290.05|284.65|290.05|284.65|289.85|284.45|20
1642865900000|2022-01-22 15:38:20|290.06|284.66|290.05|284.65|290.09|284.69|289.86|284.46|23
1642865910000|2022-01-22 15:38:30|290.1|284.7|289.98|284.58|290.11|284.71|289.98|284.58|21
1642865920000|2022-01-22 15:38:40|289.97|284.57|289.85|284.45|290|284.6|289.82|284.42|15
1642865930000|2022-01-22 15:38:50|289.84|284.44|289.89|284.49|289.9|284.5|289.75|284.35|25
1642865940000|2022-01-22 15:39:00|289.88|284.48|289.93|284.53|289.98|284.58|289.87|284.47|26
1642865950000|2022-01-22 15:39:10|289.92|284.52|289.83|284.43|289.92|284.52|289.81|284.41|17
1642865960000|2022-01-22 15:39:20|289.84|284.44|289.8|284.4|289.84|284.44|289.8|284.4|15
1642865970000|2022-01-22 15:39:30|289.77|284.37|289.74|284.34|289.77|284.37|289.64|284.24|23
1642865980000|2022-01-22 15:39:40|289.75|284.35|289.57|284.17|289.75|284.35|289.56|284.16|21
1642865990000|2022-01-22 15:39:50|289.6|284.2|289.44|284.04|289.61|284.21|289.41|284.01|18
1642866000000|2022-01-22 15:40:00|289.43|284.03|289.41|284.01|289.47|284.07|289.33|283.93|24
1642866010000|2022-01-22 15:40:10|289.4|284|289.43|284.03|289.47|284.07|289.36|283.96|19
1642866020000|2022-01-22 15:40:20|289.42|284.02|289.54|284.14|289.55|284.15|289.41|284.01|15
1642866030000|2022-01-22 15:40:30|289.55|284.15|289.53|284.13|289.67|284.27|289.53|284.13|24
1642866040000|2022-01-22 15:40:40|289.49|284.09|289.66|284.26|289.66|284.26|289.47|284.07|19
1642866050000|2022-01-22 15:40:50|289.65|284.25|289.89|284.49|289.89|284.49|289.64|284.24|22
1642866060000|2022-01-22 15:41:00|289.9|284.5|290.06|284.66|290.09|284.69|289.9|284.5|25
1642866070000|2022-01-22 15:41:10|290.07|284.67|290.05|284.65|290.08|284.68|290.04|284.64|22
1642866080000|2022-01-22 15:41:20|290.06|284.66|289.98|284.58|290.06|284.66|289.92|284.52|21
1642866090000|2022-01-22 15:41:30|289.94|284.54|289.9|284.5|289.94|284.54|289.82|284.42|22
1642866100000|2022-01-22 15:41:40|289.91|284.51|289.97|284.57|290.04|284.64|289.91|284.51|29
1642866110000|2022-01-22 15:41:50|289.96|284.56|289.85|284.45|289.96|284.56|289.82|284.42|22
1642866120000|2022-01-22 15:42:00|289.86|284.46|289.88|284.48|289.89|284.49|289.84|284.44|17
1642866130000|2022-01-22 15:42:10|289.89|284.49|289.59|284.19|289.89|284.49|289.54|284.14|27
1642866140000|2022-01-22 15:42:20|289.54|284.14|289.41|284.01|289.54|284.14|289.4|284|20
1642866150000|2022-01-22 15:42:30|289.42|284.02|289.45|284.05|289.52|284.12|289.42|284.02|20
1642866160000|2022-01-22 15:42:40|289.46|284.06|289.16|283.76|289.46|284.06|289.16|283.76|21
1642866170000|2022-01-22 15:42:50|289.13|283.73|289.23|283.83|289.24|283.84|289.02|283.62|25
1642866180000|2022-01-22 15:43:00|289.24|283.84|289.19|283.79|289.3|283.9|289.16|283.76|30
1642866190000|2022-01-22 15:43:10|289.18|283.78|289.12|283.72|289.2|283.8|289.1|283.7|23
1642866200000|2022-01-22 15:43:20|289.11|283.71|289.1|283.7|289.14|283.74|289.08|283.68|17
1642866210000|2022-01-22 15:43:30|289.12|283.72|289.01|283.61|289.12|283.72|289.01|283.61|18
1642866220000|2022-01-22 15:43:40|289|283.6|289|283.6|289.09|283.69|288.93|283.53|21
1642866230000|2022-01-22 15:43:50|288.98|283.58|288.92|283.52|288.98|283.58|288.92|283.52|19
1642866240000|2022-01-22 15:44:00|288.91|283.51|289|283.6|289|283.6|288.91|283.51|20
1642866250000|2022-01-22 15:44:10|288.99|283.59|289.14|283.74|289.16|283.76|288.99|283.59|18
1642866260000|2022-01-22 15:44:20|289.17|283.77|289.26|283.86|289.26|283.86|289.17|283.77|12
1642866270000|2022-01-22 15:44:30|289.28|283.88|289.56|284.16|289.81|284.41|289.28|283.88|26
1642866280000|2022-01-22 15:44:40|289.58|284.18|289.97|284.57|289.97|284.57|289.57|284.17|27
1642866290000|2022-01-22 15:44:50|289.95|284.55|289.93|284.53|289.97|284.57|289.78|284.38|32
1642866300000|2022-01-22 15:45:00|289.92|284.52|289.79|284.39|289.92|284.52|289.74|284.34|15
1642866310000|2022-01-22 15:45:10|289.77|284.37|290.17|284.77|290.17|284.77|289.77|284.37|28
1642866320000|2022-01-22 15:45:20|290.18|284.78|290.2|284.8|290.2|284.8|290.14|284.74|12
1642866330000|2022-01-22 15:45:30|290.19|284.79|289.99|284.59|290.19|284.79|289.97|284.57|21
1642866340000|2022-01-22 15:45:40|289.97|284.57|289.75|284.35|289.97|284.57|289.73|284.33|30
1642866350000|2022-01-22 15:45:50|289.74|284.34|289.63|284.23|289.74|284.34|289.62|284.22|29
1642866360000|2022-01-22 15:46:00|289.64|284.24|289.21|283.81|289.64|284.24|289.21|283.81|25
1642866370000|2022-01-22 15:46:10|289.22|283.82|289.02|283.62|289.28|283.88|289.02|283.62|25
1642866380000|2022-01-22 15:46:20|289.03|283.63|289.11|283.71|289.13|283.73|288.9|283.5|25
1642866390000|2022-01-22 15:46:30|289.12|283.72|289.08|283.68|289.12|283.72|289.08|283.68|16
1642866400000|2022-01-22 15:46:40|289.09|283.69|288.95|283.55|289.09|283.69|288.9|283.5|20
1642866410000|2022-01-22 15:46:50|288.94|283.54|288.85|283.45|288.94|283.54|288.81|283.41|23
1642866420000|2022-01-22 15:47:00|288.86|283.46|289.04|283.64|289.07|283.67|288.86|283.46|22
1642866430000|2022-01-22 15:47:10|289.05|283.65|289.2|283.8|289.21|283.81|289.05|283.65|23
1642866440000|2022-01-22 15:47:20|289.19|283.79|289.07|283.67|289.19|283.79|289.06|283.66|16
1642866450000|2022-01-22 15:47:30|289.09|283.69|288.93|283.53|289.11|283.71|288.91|283.51|19
1642866460000|2022-01-22 15:47:40|288.91|283.51|288.93|283.53|288.93|283.53|288.87|283.47|21
1642866470000|2022-01-22 15:47:50|288.97|283.57|289.2|283.8|289.2|283.8|288.97|283.57|23
1642866480000|2022-01-22 15:48:00|289.16|283.76|288.96|283.56|289.17|283.77|288.96|283.56|26
1642866490000|2022-01-22 15:48:10|288.95|283.55|288.95|283.55|288.98|283.58|288.94|283.54|16
1642866500000|2022-01-22 15:48:20|288.94|283.54|288.83|283.43|288.95|283.55|288.82|283.42|20
1642866510000|2022-01-22 15:48:30|288.82|283.42|288.49|283.09|288.82|283.42|288.49|283.09|20
1642866520000|2022-01-22 15:48:40|288.5|283.1|287.96|282.56|288.51|283.11|287.96|282.56|23
1642866530000|2022-01-22 15:48:50|287.94|282.54|287.86|282.46|287.99|282.59|287.85|282.45|24
1642866540000|2022-01-22 15:49:00|287.88|282.48|287.79|282.39|287.96|282.56|287.68|282.28|29
1642866550000|2022-01-22 15:49:10|287.78|282.38|287.87|282.47|287.89|282.49|287.76|282.36|23
1642866560000|2022-01-22 15:49:20|287.85|282.45|287.73|282.33|287.86|282.46|287.72|282.32|21
1642866570000|2022-01-22 15:49:30|287.72|282.32|287.53|282.13|287.73|282.33|287.53|282.13|15
1642866580000|2022-01-22 15:49:40|287.57|282.17|287.05|281.65|287.57|282.17|287.04|281.64|30
1642866590000|2022-01-22 15:49:50|287.09|281.69|287.36|281.96|287.38|281.98|287.07|281.67|29
1642866600000|2022-01-22 15:50:00|287.35|281.95|287.36|281.96|287.45|282.05|287.25|281.85|29
1642866610000|2022-01-22 15:50:10|287.35|281.95|287.46|282.06|287.47|282.07|287.32|281.92|21
1642866620000|2022-01-22 15:50:20|287.45|282.05|287.42|282.02|287.46|282.06|287.3|281.9|22
1642866630000|2022-01-22 15:50:30|287.45|282.05|287.68|282.28|287.68|282.28|287.45|282.05|19
1642866640000|2022-01-22 15:50:40|287.74|282.34|287.63|282.23|287.74|282.34|287.61|282.21|22
1642866650000|2022-01-22 15:50:50|287.62|282.22|287.74|282.34|287.76|282.36|287.62|282.22|16
1642866660000|2022-01-22 15:51:00|287.75|282.35|287.88|282.48|287.92|282.52|287.74|282.34|19
1642866670000|2022-01-22 15:51:10|287.89|282.49|287.96|282.56|287.96|282.56|287.86|282.46|18
1642866680000|2022-01-22 15:51:20|287.95|282.55|287.93|282.53|287.97|282.57|287.9|282.5|15
1642866690000|2022-01-22 15:51:30|287.92|282.52|288.13|282.73|288.13|282.73|287.91|282.51|17
1642866700000|2022-01-22 15:51:40|288.14|282.74|288.33|282.93|288.37|282.97|288.14|282.74|23
1642866710000|2022-01-22 15:51:50|288.32|282.92|288.21|282.81|288.33|282.93|288.17|282.77|25
1642866720000|2022-01-22 15:52:00|288.22|282.82|288.21|282.81|288.23|282.83|288.21|282.81|4
1642866730000|2022-01-22 15:52:10|288.19|282.79|288.2|282.8|288.2|282.8|288.16|282.76|10
1642866740000|2022-01-22 15:52:20|288.19|282.79|287.77|282.37|288.19|282.79|287.77|282.37|28
1642866750000|2022-01-22 15:52:30|287.75|282.35|287.48|282.08|287.75|282.35|287.46|282.06|30
1642866760000|2022-01-22 15:52:40|287.45|282.05|287.34|281.94|287.47|282.07|287.32|281.92|30
1642866770000|2022-01-22 15:52:50|287.38|281.98|287.36|281.96|287.4|282|287.34|281.94|27
1642866780000|2022-01-22 15:53:00|287.32|281.92|287.2|281.8|287.4|282|287.2|281.8|24
1642866790000|2022-01-22 15:53:10|287.19|281.79|287.05|281.65|287.19|281.79|286.98|281.58|30
1642866800000|2022-01-22 15:53:20|287.06|281.66|287.17|281.77|287.21|281.81|287.05|281.65|21
1642866810000|2022-01-22 15:53:30|287.15|281.75|287.21|281.81|287.23|281.83|287.13|281.73|23
1642866820000|2022-01-22 15:53:40|287.16|281.76|287.33|281.93|287.34|281.94|287.15|281.75|21
1642866830000|2022-01-22 15:53:50|287.35|281.95|287.38|281.98|287.39|281.99|287.32|281.92|21
1642866840000|2022-01-22 15:54:00|287.37|281.97|287.43|282.03|287.46|282.06|287.36|281.96|16
1642866850000|2022-01-22 15:54:10|287.44|282.04|287.5|282.1|287.53|282.13|287.44|282.04|9
1642866860000|2022-01-22 15:54:20|287.49|282.09|287.82|282.42|287.82|282.42|287.49|282.09|23
1642866870000|2022-01-22 15:54:30|287.84|282.44|287.82|282.42|287.99|282.59|287.82|282.42|25
1642866880000|2022-01-22 15:54:40|287.83|282.43|287.73|282.33|287.86|282.46|287.72|282.32|26
1642866890000|2022-01-22 15:54:50|287.72|282.32|287.62|282.22|287.72|282.32|287.6|282.2|17
1642866900000|2022-01-22 15:55:00|287.64|282.24|287.55|282.15|287.66|282.26|287.52|282.12|25
1642866910000|2022-01-22 15:55:10|287.54|282.14|287.65|282.25|287.67|282.27|287.54|282.14|26
1642866920000|2022-01-22 15:55:20|287.66|282.26|287.67|282.27|287.68|282.28|287.64|282.24|17
1642866930000|2022-01-22 15:55:30|287.68|282.28|287.83|282.43|287.85|282.45|287.57|282.17|21
1642866940000|2022-01-22 15:55:40|287.84|282.44|288.16|282.76|288.16|282.76|287.83|282.43|27
1642866950000|2022-01-22 15:55:50|288.26|282.86|288|282.6|288.29|282.89|287.97|282.57|25
1642866960000|2022-01-22 15:56:00|287.99|282.59|287.98|282.58|287.99|282.59|287.96|282.56|16
1642866970000|2022-01-22 15:56:10|287.97|282.57|288.02|282.62|288.05|282.65|287.97|282.57|18
1642866980000|2022-01-22 15:56:20|288.04|282.64|288.25|282.85|288.26|282.86|288|282.6|21
1642866990000|2022-01-22 15:56:30|288.26|282.86|288.29|282.89|288.29|282.89|288.25|282.85|7
1642867000000|2022-01-22 15:56:40|288.3|282.9|288.38|282.98|288.38|282.98|288.29|282.89|14
1642867010000|2022-01-22 15:56:50|288.39|282.99|288.3|282.9|288.39|282.99|288.16|282.76|21
1642867020000|2022-01-22 15:57:00|288.37|282.97|288.51|283.11|288.51|283.11|288.23|282.83|28
1642867030000|2022-01-22 15:57:10|288.53|283.13|288.57|283.17|288.63|283.23|288.52|283.12|23
1642867040000|2022-01-22 15:57:20|288.56|283.16|288.37|282.97|288.56|283.16|288.35|282.95|18
1642867050000|2022-01-22 15:57:30|288.38|282.98|288.14|282.74|288.39|282.99|288.14|282.74|20
1642867060000|2022-01-22 15:57:40|288.13|282.73|288.1|282.7|288.14|282.74|288.06|282.66|23
1642867070000|2022-01-22 15:57:50|288.09|282.69|288.08|282.68|288.09|282.69|288.06|282.66|21
1642867080000|2022-01-22 15:58:00|288.09|282.69|288.23|282.83|288.31|282.91|288.08|282.68|19
1642867090000|2022-01-22 15:58:10|288.22|282.82|288.1|282.7|288.23|282.83|288.05|282.65|21
1642867100000|2022-01-22 15:58:20|288.11|282.71|288.15|282.75|288.32|282.92|288.11|282.71|24
1642867110000|2022-01-22 15:58:30|288.14|282.74|288.04|282.64|288.17|282.77|288.04|282.64|22
1642867120000|2022-01-22 15:58:40|288.05|282.65|287.83|282.43|288.06|282.66|287.78|282.38|27
1642867130000|2022-01-22 15:58:50|287.81|282.41|287.77|282.37|287.84|282.44|287.71|282.31|19
1642867140000|2022-01-22 15:59:00|287.76|282.36|287.73|282.33|287.77|282.37|287.72|282.32|11
1642867150000|2022-01-22 15:59:10|287.72|282.32|287.91|282.51|287.91|282.51|287.7|282.3|18
1642867160000|2022-01-22 15:59:20|287.92|282.52|288.02|282.62|288.18|282.78|287.92|282.52|29
1642867170000|2022-01-22 15:59:30|288.01|282.61|288.06|282.66|288.06|282.66|287.86|282.46|25
1642867180000|2022-01-22 15:59:40|288.05|282.65|288.04|282.64|288.13|282.73|288.03|282.63|18
1642867190000|2022-01-22 15:59:50|288.03|282.63|287.85|282.45|288.03|282.63|287.8|282.4|22
1642867200000|2022-01-22 16:00:00|287.83|282.43|288.02|282.62|288.04|282.64|287.83|282.43|24
1642867210000|2022-01-22 16:00:10|288.01|282.61|287.86|282.46|288.05|282.65|287.85|282.45|21
1642867220000|2022-01-22 16:00:20|287.84|282.44|288.03|282.63|288.19|282.79|287.78|282.38|37
1642867230000|2022-01-22 16:00:30|288.02|282.62|288.19|282.79|288.23|282.83|287.96|282.56|25
1642867240000|2022-01-22 16:00:40|288.17|282.77|288.19|282.79|288.25|282.85|288.1|282.7|21
1642867250000|2022-01-22 16:00:50|288.2|282.8|288.15|282.75|288.24|282.84|288.03|282.63|25
1642867260000|2022-01-22 16:01:00|288.19|282.79|288.18|282.78|288.2|282.8|288.04|282.64|25
1642867270000|2022-01-22 16:01:10|288.17|282.77|288.13|282.73|288.17|282.77|288.1|282.7|18
1642867280000|2022-01-22 16:01:20|288.14|282.74|288.13|282.73|288.2|282.8|288.11|282.71|16
1642867290000|2022-01-22 16:01:30|288.12|282.72|287.79|282.39|288.16|282.76|287.79|282.39|27
1642867300000|2022-01-22 16:01:40|287.8|282.4|287.36|281.96|287.8|282.4|287.36|281.96|32
1642867310000|2022-01-22 16:01:50|287.32|281.92|286.68|281.28|287.32|281.92|286.68|281.28|32
1642867320000|2022-01-22 16:02:00|286.7|281.3|286.89|281.49|286.97|281.57|286.45|281.05|37
1642867330000|2022-01-22 16:02:10|286.92|281.52|286.49|281.09|287.02|281.62|286.49|281.09|36
1642867340000|2022-01-22 16:02:20|286.44|281.04|286.75|281.35|286.75|281.35|286.43|281.03|26
1642867350000|2022-01-22 16:02:30|286.77|281.37|286.51|281.11|286.84|281.44|286.48|281.08|30
1642867360000|2022-01-22 16:02:40|286.52|281.12|286.5|281.1|286.52|281.12|286.42|281.02|24
1642867370000|2022-01-22 16:02:50|286.48|281.08|286.53|281.13|286.53|281.13|286.43|281.03|22
1642867380000|2022-01-22 16:03:00|286.52|281.12|286.77|281.37|286.8|281.4|286.52|281.12|30
1642867390000|2022-01-22 16:03:10|286.76|281.36|286.54|281.14|286.76|281.36|286.44|281.04|24
1642867400000|2022-01-22 16:03:20|286.55|281.15|286.65|281.25|286.66|281.26|286.52|281.12|24
1642867410000|2022-01-22 16:03:30|286.67|281.27|286.49|281.09|286.72|281.32|286.48|281.08|25
1642867420000|2022-01-22 16:03:40|286.48|281.08|286.6|281.2|286.6|281.2|286.48|281.08|24
1642867430000|2022-01-22 16:03:50|286.61|281.21|286.43|281.03|286.66|281.26|286.41|281.01|22
1642867440000|2022-01-22 16:04:00|286.42|281.02|286.14|280.74|286.42|281.02|285.92|280.52|26
1642867450000|2022-01-22 16:04:10|286.17|280.77|285.94|280.54|286.17|280.77|285.9|280.5|32
1642867460000|2022-01-22 16:04:20|285.9|280.5|285.77|280.37|285.91|280.51|285.74|280.34|26
1642867470000|2022-01-22 16:04:30|285.82|280.42|285.75|280.35|285.91|280.51|285.75|280.35|30
1642867480000|2022-01-22 16:04:40|285.74|280.34|285.76|280.36|285.82|280.42|285.65|280.25|19
1642867490000|2022-01-22 16:04:50|285.77|280.37|285.65|280.25|285.77|280.37|285.61|280.21|23
1642867500000|2022-01-22 16:05:00|285.66|280.26|285.43|280.03|285.67|280.27|285.39|279.99|24
1642867510000|2022-01-22 16:05:10|285.45|280.05|286.18|280.78|286.18|280.78|285.44|280.04|34
1642867520000|2022-01-22 16:05:20|286.22|280.82|287.19|281.79|287.19|281.79|286.22|280.82|31
1642867530000|2022-01-22 16:05:30|287.2|281.8|287.21|281.81|287.3|281.9|287.06|281.66|27
1642867540000|2022-01-22 16:05:40|287.2|281.8|287.02|281.62|287.2|281.8|286.9|281.5|33
1642867550000|2022-01-22 16:05:50|286.96|281.56|287.06|281.66|287.1|281.7|286.9|281.5|28
1642867560000|2022-01-22 16:06:00|287.07|281.67|287.46|282.06|287.46|282.06|287|281.6|36
1642867570000|2022-01-22 16:06:10|287.48|282.08|287.57|282.17|287.58|282.18|287.32|281.92|31
1642867580000|2022-01-22 16:06:20|287.58|282.18|287.49|282.09|287.59|282.19|287.47|282.07|24
1642867590000|2022-01-22 16:06:30|287.48|282.08|287.61|282.21|287.63|282.23|287.45|282.05|23
1642867600000|2022-01-22 16:06:40|287.57|282.17|287.66|282.26|287.72|282.32|287.57|282.17|20
1642867610000|2022-01-22 16:06:50|287.69|282.29|287.54|282.14|287.69|282.29|287.43|282.03|23
1642867620000|2022-01-22 16:07:00|287.52|282.12|287.72|282.32|287.74|282.34|287.43|282.03|26
1642867630000|2022-01-22 16:07:10|287.73|282.33|287.93|282.53|287.95|282.55|287.68|282.28|30
1642867640000|2022-01-22 16:07:20|287.88|282.48|287.96|282.56|288.03|282.63|287.82|282.42|28
1642867650000|2022-01-22 16:07:30|288.01|282.61|288.26|282.86|288.37|282.97|288.01|282.61|29
1642867660000|2022-01-22 16:07:40|288.31|282.91|288.33|282.93|288.44|283.04|288.27|282.87|26
1642867670000|2022-01-22 16:07:50|288.32|282.92|288.6|283.2|288.6|283.2|288.29|282.89|26
1642867680000|2022-01-22 16:08:00|288.66|283.26|288.98|283.58|289.06|283.66|288.66|283.26|35
1642867690000|2022-01-22 16:08:10|288.99|283.59|289.87|284.47|289.87|284.47|288.99|283.59|28
1642867700000|2022-01-22 16:08:20|289.77|284.37|289.75|284.35|290.08|284.68|289.71|284.31|35
1642867710000|2022-01-22 16:08:30|289.68|284.28|289.83|284.43|289.99|284.59|289.4|284|34
1642867720000|2022-01-22 16:08:40|289.81|284.41|289.44|284.04|289.81|284.41|289.42|284.02|34
1642867730000|2022-01-22 16:08:50|289.48|284.08|289.41|284.01|289.49|284.09|289.15|283.75|31
1642867740000|2022-01-22 16:09:00|289.49|284.09|290.17|284.77|290.17|284.77|289.27|283.87|27
1642867750000|2022-01-22 16:09:10|290.16|284.76|291.09|285.69|291.12|285.72|290.07|284.67|34
1642867760000|2022-01-22 16:09:20|291.17|285.77|291.1|285.7|291.18|285.78|290.94|285.54|33
1642867770000|2022-01-22 16:09:30|291.09|285.69|291.09|285.69|291.1|285.7|291.03|285.63|24
1642867780000|2022-01-22 16:09:40|291.08|285.68|290.92|285.52|291.2|285.8|290.88|285.48|32
1642867790000|2022-01-22 16:09:50|290.93|285.53|291.07|285.67|291.07|285.67|290.82|285.42|26
1642867800000|2022-01-22 16:10:00|291.05|285.65|291.1|285.7|291.12|285.72|290.92|285.52|28
1642867810000|2022-01-22 16:10:10|291.09|285.69|290.64|285.24|291.11|285.71|290.64|285.24|28
1642867820000|2022-01-22 16:10:20|290.65|285.25|290.47|285.07|290.65|285.25|290.31|284.91|29
1642867830000|2022-01-22 16:10:30|290.44|285.04|290.76|285.36|290.78|285.38|290.44|285.04|26
1642867840000|2022-01-22 16:10:40|290.77|285.37|290.82|285.42|290.83|285.43|290.74|285.34|14
1642867850000|2022-01-22 16:10:50|290.83|285.43|291.08|285.68|291.13|285.73|290.81|285.41|31
1642867860000|2022-01-22 16:11:00|291.04|285.64|291.12|285.72|291.13|285.73|290.91|285.51|29
1642867870000|2022-01-22 16:11:10|291.13|285.73|291.74|286.34|291.74|286.34|291.1|285.7|32
1642867880000|2022-01-22 16:11:20|291.73|286.33|291.72|286.32|291.81|286.41|291.71|286.31|20
1642867890000|2022-01-22 16:11:30|291.7|286.3|292.5|287.1|292.5|287.1|291.7|286.3|36
1642867900000|2022-01-22 16:11:40|292.51|287.11|292.85|287.45|292.88|287.48|292.44|287.04|33
1642867910000|2022-01-22 16:11:50|292.82|287.42|292.57|287.17|292.82|287.42|292.27|286.87|36
1642867920000|2022-01-22 16:12:00|292.58|287.18|292.62|287.22|292.8|287.4|292.5|287.1|27
1642867930000|2022-01-22 16:12:10|292.61|287.21|292.88|287.48|292.92|287.52|292.56|287.16|30
1642867940000|2022-01-22 16:12:20|292.85|287.45|292.73|287.33|292.85|287.45|292.56|287.16|30
1642867950000|2022-01-22 16:12:30|292.75|287.35|292.79|287.39|292.8|287.4|292.59|287.19|27
1642867960000|2022-01-22 16:12:40|292.8|287.4|293.56|288.16|293.56|288.16|292.8|287.4|29
1642867970000|2022-01-22 16:12:50|293.63|288.23|293.67|288.27|293.68|288.28|293.2|287.8|30
1642867980000|2022-01-22 16:13:00|293.65|288.25|294.54|289.14|294.54|289.14|293.64|288.24|32
1642867990000|2022-01-22 16:13:10|294.53|289.13|294.58|289.18|295|289.6|294.5|289.1|31
1642868000000|2022-01-22 16:13:20|294.53|289.13|294.52|289.12|294.56|289.16|294.26|288.86|35
1642868010000|2022-01-22 16:13:30|294.48|289.08|294.07|288.67|294.53|289.13|294.07|288.67|29
1642868020000|2022-01-22 16:13:40|294.05|288.65|293.92|288.52|294.05|288.65|293.78|288.38|34
1642868030000|2022-01-22 16:13:50|293.89|288.49|294.47|289.07|294.49|289.09|293.89|288.49|29
1642868040000|2022-01-22 16:14:00|294.45|289.05|294.99|289.59|294.99|289.59|294.42|289.02|29
1642868050000|2022-01-22 16:14:10|295.01|289.61|294.95|289.55|295.02|289.62|294.66|289.26|29
1642868060000|2022-01-22 16:14:20|294.96|289.56|294.96|289.56|295.01|289.61|294.92|289.52|25
1642868070000|2022-01-22 16:14:30|294.92|289.52|294.57|289.17|294.94|289.54|294.53|289.13|29
1642868080000|2022-01-22 16:14:40|294.54|289.14|294.56|289.16|294.65|289.25|294.54|289.14|24
1642868090000|2022-01-22 16:14:50|294.58|289.18|294.21|288.81|294.58|289.18|294.06|288.66|24
1642868100000|2022-01-22 16:15:00|294.17|288.77|293.91|288.51|294.18|288.78|293.89|288.49|31
1642868110000|2022-01-22 16:15:10|293.94|288.54|294.51|289.11|294.51|289.11|293.94|288.54|27
1642868120000|2022-01-22 16:15:20|294.5|289.1|295.04|289.64|295.1|289.7|294.46|289.06|27
1642868130000|2022-01-22 16:15:30|295.05|289.65|295.53|290.13|295.53|290.13|295.04|289.64|27
1642868140000|2022-01-22 16:15:40|295.59|290.19|295.67|290.27|295.75|290.35|295.37|289.97|30
1642868150000|2022-01-22 16:15:50|295.65|290.25|295.81|290.41|295.84|290.44|295.65|290.25|32
1642868160000|2022-01-22 16:16:00|295.82|290.42|295.2|289.8|295.82|290.42|295.16|289.76|35
1642868170000|2022-01-22 16:16:10|295.19|289.79|295.3|289.9|295.3|289.9|295.1|289.7|23
1642868180000|2022-01-22 16:16:20|295.24|289.84|294.87|289.47|295.26|289.86|294.87|289.47|29
1642868190000|2022-01-22 16:16:30|294.84|289.44|295.06|289.66|295.06|289.66|294.68|289.28|31
1642868200000|2022-01-22 16:16:40|295.08|289.68|295.44|290.04|295.44|290.04|295.04|289.64|28
1642868210000|2022-01-22 16:16:50|295.38|289.98|295.1|289.7|295.4|290|294.94|289.54|31
1642868220000|2022-01-22 16:17:00|295.04|289.64|294.67|289.27|295.04|289.64|294.51|289.11|32
1642868230000|2022-01-22 16:17:10|294.59|289.19|294.66|289.26|294.82|289.42|294.58|289.18|33
1642868240000|2022-01-22 16:17:20|294.67|289.27|294.44|289.04|294.67|289.27|294.3|288.9|30
1642868250000|2022-01-22 16:17:30|294.46|289.06|294.42|289.02|294.6|289.2|294.41|289.01|35
1642868260000|2022-01-22 16:17:40|294.41|289.01|294.49|289.09|294.57|289.17|294.4|289|25
1642868270000|2022-01-22 16:17:50|294.47|289.07|293.95|288.55|294.47|289.07|293.94|288.54|28
1642868280000|2022-01-22 16:18:00|293.96|288.56|294.01|288.61|294.28|288.88|293.96|288.56|22
1642868290000|2022-01-22 16:18:10|293.97|288.57|294.43|289.03|294.47|289.07|293.91|288.51|27
1642868300000|2022-01-22 16:18:20|294.45|289.05|294.17|288.77|294.57|289.17|294.17|288.77|28
1642868310000|2022-01-22 16:18:30|294.12|288.72|294.13|288.73|294.31|288.91|294.07|288.67|25
1642868320000|2022-01-22 16:18:40|294.08|288.68|293.91|288.51|294.09|288.69|293.81|288.41|25
1642868330000|2022-01-22 16:18:50|293.93|288.53|293.94|288.54|294.1|288.7|293.84|288.44|31
1642868340000|2022-01-22 16:19:00|293.91|288.51|293.59|288.19|293.93|288.53|293.57|288.17|32
1642868350000|2022-01-22 16:19:10|293.57|288.17|293.48|288.08|293.59|288.19|293.44|288.04|23
1642868360000|2022-01-22 16:19:20|293.49|288.09|293.51|288.11|293.65|288.25|293.48|288.08|22
1642868370000|2022-01-22 16:19:30|293.52|288.12|294.61|289.21|294.61|289.21|293.52|288.12|34
1642868380000|2022-01-22 16:19:40|294.62|289.22|294.81|289.41|294.82|289.42|294.61|289.21|32
1642868390000|2022-01-22 16:19:50|294.76|289.36|294.52|289.12|294.82|289.42|294.49|289.09|31
1642868400000|2022-01-22 16:20:00|294.51|289.11|294.58|289.18|294.59|289.19|294.46|289.06|26
1642868410000|2022-01-22 16:20:10|294.61|289.21|294.97|289.57|294.97|289.57|294.6|289.2|28
1642868420000|2022-01-22 16:20:20|294.96|289.56|294.98|289.58|294.99|289.59|294.79|289.39|23
1642868430000|2022-01-22 16:20:30|295|289.6|295.08|289.68|295.23|289.83|294.93|289.53|35
1642868440000|2022-01-22 16:20:40|295.2|289.8|295.38|289.98|295.5|290.1|295.2|289.8|27
1642868450000|2022-01-22 16:20:50|295.39|289.99|295.28|289.88|295.39|289.99|295.18|289.78|28
1642868460000|2022-01-22 16:21:00|295.27|289.87|295.1|289.7|295.38|289.98|295|289.6|29
1642868470000|2022-01-22 16:21:10|295.12|289.72|294.99|289.59|295.12|289.72|294.9|289.5|29
1642868480000|2022-01-22 16:21:20|295.03|289.63|294.99|289.59|295.09|289.69|294.74|289.34|34
1642868490000|2022-01-22 16:21:30|294.94|289.54|294.75|289.35|294.95|289.55|294.73|289.33|22
1642868500000|2022-01-22 16:21:40|294.76|289.36|294.16|288.76|294.77|289.37|294.16|288.76|32
1642868510000|2022-01-22 16:21:50|294.2|288.8|294.2|288.8|294.35|288.95|294.18|288.78|22
1642868520000|2022-01-22 16:22:00|294.23|288.83|294.19|288.79|294.24|288.84|294.14|288.74|26
1642868530000|2022-01-22 16:22:10|294.14|288.74|294.24|288.84|294.29|288.89|294.14|288.74|20
1642868540000|2022-01-22 16:22:20|294.23|288.83|293.99|288.59|294.23|288.83|293.98|288.58|23
1642868550000|2022-01-22 16:22:30|294|288.6|294.05|288.65|294.13|288.73|293.96|288.56|23
1642868560000|2022-01-22 16:22:40|294.03|288.63|293.99|288.59|294.03|288.63|293.93|288.53|19
1642868570000|2022-01-22 16:22:50|293.92|288.52|294.88|289.48|294.98|289.58|293.91|288.51|31
1642868580000|2022-01-22 16:23:00|294.94|289.54|294.7|289.3|294.99|289.59|294.7|289.3|30
1642868590000|2022-01-22 16:23:10|294.65|289.25|294.43|289.03|294.65|289.25|294.43|289.03|31
1642868600000|2022-01-22 16:23:20|294.5|289.1|294.64|289.24|294.64|289.24|294.43|289.03|32
1642868610000|2022-01-22 16:23:30|294.63|289.23|294.61|289.21|294.68|289.28|294.6|289.2|23
1642868620000|2022-01-22 16:23:40|294.62|289.22|294.82|289.42|294.82|289.42|294.6|289.2|22
1642868630000|2022-01-22 16:23:50|294.81|289.41|295.08|289.68|295.08|289.68|294.79|289.39|26
1642868640000|2022-01-22 16:24:00|295.07|289.67|295.14|289.74|295.17|289.77|295.03|289.63|30
1642868650000|2022-01-22 16:24:10|295.11|289.71|294.9|289.5|295.14|289.74|294.86|289.46|27
1642868660000|2022-01-22 16:24:20|294.89|289.49|294.93|289.53|295.11|289.71|294.89|289.49|30
1642868670000|2022-01-22 16:24:30|294.92|289.52|295.16|289.76|295.17|289.77|294.92|289.52|21
1642868680000|2022-01-22 16:24:40|295.15|289.75|295.22|289.82|295.26|289.86|295.12|289.72|22
1642868690000|2022-01-22 16:24:50|295.2|289.8|295.3|289.9|295.31|289.91|295.2|289.8|22
1642868700000|2022-01-22 16:25:00|295.29|289.89|295.26|289.86|295.39|289.99|295.26|289.86|24
1642868710000|2022-01-22 16:25:10|295.27|289.87|295.49|290.09|295.49|290.09|295.22|289.82|31
1642868720000|2022-01-22 16:25:20|295.5|290.1|296.08|290.68|296.08|290.68|295.5|290.1|31
1642868730000|2022-01-22 16:25:30|296.13|290.73|295.69|290.29|296.14|290.74|295.61|290.21|32
1642868740000|2022-01-22 16:25:40|295.71|290.31|296.16|290.76|296.16|290.76|295.71|290.31|28
1642868750000|2022-01-22 16:25:50|296.12|290.72|296.44|291.04|296.45|291.05|296.12|290.72|26
1642868760000|2022-01-22 16:26:00|296.46|291.06|296.63|291.23|296.72|291.32|296.45|291.05|30
1642868770000|2022-01-22 16:26:10|296.65|291.25|296.28|290.88|296.67|291.27|296.28|290.88|26
1642868780000|2022-01-22 16:26:20|296.29|290.89|295.7|290.3|296.3|290.9|295.69|290.29|26
1642868790000|2022-01-22 16:26:30|295.73|290.33|295.77|290.37|296.16|290.76|295.73|290.33|31
1642868800000|2022-01-22 16:26:40|295.76|290.36|295.63|290.23|295.76|290.36|295.54|290.14|30
1642868810000|2022-01-22 16:26:50|295.66|290.26|295.75|290.35|295.77|290.37|295.63|290.23|21
1642868820000|2022-01-22 16:27:00|295.74|290.34|295.47|290.07|295.74|290.34|295.46|290.06|20
1642868830000|2022-01-22 16:27:10|295.48|290.08|295.46|290.06|295.48|290.08|295.45|290.05|8
1642868840000|2022-01-22 16:27:20|295.45|290.05|295.59|290.19|295.63|290.23|295.45|290.05|13
1642868850000|2022-01-22 16:27:30|295.63|290.23|295.8|290.4|295.82|290.42|295.61|290.21|18
1642868860000|2022-01-22 16:27:40|295.79|290.39|295.91|290.51|296.02|290.62|295.79|290.39|15
1642868870000|2022-01-22 16:27:50|295.93|290.53|295.75|290.35|295.93|290.53|295.63|290.23|23
1642868880000|2022-01-22 16:28:00|295.74|290.34|295.7|290.3|295.85|290.45|295.64|290.24|22
1642868890000|2022-01-22 16:28:10|295.72|290.32|295.76|290.36|295.78|290.38|295.71|290.31|17
1642868900000|2022-01-22 16:28:20|295.77|290.37|295.37|289.97|295.77|290.37|295.37|289.97|23
1642868910000|2022-01-22 16:28:30|295.38|289.98|295.06|289.66|295.39|289.99|295.06|289.66|27
1642868920000|2022-01-22 16:28:40|295.05|289.65|294.93|289.53|295.07|289.67|294.93|289.53|28
1642868930000|2022-01-22 16:28:50|294.92|289.52|294.73|289.33|294.92|289.52|294.52|289.12|29
1642868940000|2022-01-22 16:29:00|294.76|289.36|294.75|289.35|294.77|289.37|294.6|289.2|22
1642868950000|2022-01-22 16:29:10|294.76|289.36|294.72|289.32|294.88|289.48|294.7|289.3|25
1642868960000|2022-01-22 16:29:20|294.71|289.31|294.67|289.27|294.72|289.32|294.62|289.22|23
1642868970000|2022-01-22 16:29:30|294.68|289.28|294.66|289.26|294.69|289.29|294.63|289.23|20
1642868980000|2022-01-22 16:29:40|294.65|289.25|294.56|289.16|294.66|289.26|294.56|289.16|23
1642868990000|2022-01-22 16:29:50|294.58|289.18|294.05|288.65|294.58|289.18|294.04|288.64|29
1642869000000|2022-01-22 16:30:00|294.06|288.66|294.7|289.3|294.7|289.3|294.05|288.65|32
1642869010000|2022-01-22 16:30:10|294.74|289.34|294.75|289.35|294.91|289.51|294.73|289.33|23
1642869020000|2022-01-22 16:30:20|294.76|289.36|294.55|289.15|294.76|289.36|294.45|289.05|30
1642869030000|2022-01-22 16:30:30|294.57|289.17|294.25|288.85|294.59|289.19|294.25|288.85|29
1642869040000|2022-01-22 16:30:40|294.26|288.86|294.18|288.78|294.3|288.9|294.18|288.78|22
1642869050000|2022-01-22 16:30:50|294.2|288.8|294.42|289.02|294.54|289.14|294.2|288.8|25
1642869060000|2022-01-22 16:31:00|294.39|288.99|294.47|289.07|294.49|289.09|294.36|288.96|22
1642869070000|2022-01-22 16:31:10|294.45|289.05|294.58|289.18|294.58|289.18|294.43|289.03|22
1642869080000|2022-01-22 16:31:20|294.59|289.19|294.48|289.08|294.59|289.19|294.47|289.07|18
1642869090000|2022-01-22 16:31:30|294.47|289.07|294.49|289.09|294.49|289.09|294.33|288.93|29
1642869100000|2022-01-22 16:31:40|294.48|289.08|294.42|289.02|294.49|289.09|294.4|289|22
1642869110000|2022-01-22 16:31:50|294.45|289.05|294.12|288.72|294.45|289.05|294.12|288.72|23
1642869120000|2022-01-22 16:32:00|294.09|288.69|294.14|288.74|294.22|288.82|294.06|288.66|28
1642869130000|2022-01-22 16:32:10|294.15|288.75|294.15|288.75|294.18|288.78|294.11|288.71|23
1642869140000|2022-01-22 16:32:20|294.14|288.74|294.14|288.74|294.16|288.76|294.07|288.67|21
1642869150000|2022-01-22 16:32:30|294.13|288.73|294.18|288.78|294.2|288.8|294.05|288.65|22
1642869160000|2022-01-22 16:32:40|294.2|288.8|294.39|288.99|294.39|288.99|294.19|288.79|27
1642869170000|2022-01-22 16:32:50|294.4|289|294.73|289.33|294.84|289.44|294.4|289|30
1642869180000|2022-01-22 16:33:00|294.74|289.34|295.19|289.79|295.19|289.79|294.73|289.33|31
1642869190000|2022-01-22 16:33:10|295.14|289.74|294.84|289.44|295.16|289.76|294.76|289.36|32
1642869200000|2022-01-22 16:33:20|294.81|289.41|294.52|289.12|294.84|289.44|294.44|289.04|25
1642869210000|2022-01-22 16:33:30|294.51|289.11|294.37|288.97|294.51|289.11|294.24|288.84|24
1642869220000|2022-01-22 16:33:40|294.33|288.93|294.35|288.95|294.39|288.99|294.33|288.93|17
1642869230000|2022-01-22 16:33:50|294.34|288.94|294.29|288.89|294.43|289.03|294.22|288.82|20
1642869240000|2022-01-22 16:34:00|294.28|288.88|294.01|288.61|294.29|288.89|294.01|288.61|30
1642869250000|2022-01-22 16:34:10|294.04|288.64|294.08|288.68|294.17|288.77|294.03|288.63|29
1642869260000|2022-01-22 16:34:20|294.04|288.64|294.13|288.73|294.17|288.77|294.04|288.64|22
1642869270000|2022-01-22 16:34:30|294.12|288.72|294.2|288.8|294.2|288.8|294.03|288.63|20
1642869280000|2022-01-22 16:34:40|294.23|288.83|294.15|288.75|294.34|288.94|294.15|288.75|26
1642869290000|2022-01-22 16:34:50|294.14|288.74|294.12|288.72|294.17|288.77|294.12|288.72|18
1642869300000|2022-01-22 16:35:00|294.13|288.73|294.17|288.77|294.24|288.84|294.06|288.66|25
1642869310000|2022-01-22 16:35:10|294.21|288.81|294.15|288.75|294.3|288.9|294.15|288.75|24
1642869320000|2022-01-22 16:35:20|294.17|288.77|294.16|288.76|294.22|288.82|294.15|288.75|22
1642869330000|2022-01-22 16:35:30|294.14|288.74|294.08|288.68|294.14|288.74|294.06|288.66|18
1642869340000|2022-01-22 16:35:40|294.07|288.67|294.04|288.64|294.09|288.69|294.04|288.64|17
1642869350000|2022-01-22 16:35:50|294.03|288.63|294.08|288.68|294.11|288.71|294.03|288.63|24
1642869360000|2022-01-22 16:36:00|294.06|288.66|294.07|288.67|294.09|288.69|294.03|288.63|19
1642869370000|2022-01-22 16:36:10|294.06|288.66|294.19|288.79|294.24|288.84|294.06|288.66|15
1642869380000|2022-01-22 16:36:20|294.24|288.84|294.11|288.71|294.24|288.84|294.09|288.69|18
1642869390000|2022-01-22 16:36:30|294.1|288.7|293.86|288.46|294.1|288.7|293.86|288.46|18
1642869400000|2022-01-22 16:36:40|293.88|288.48|293.67|288.27|293.88|288.48|293.63|288.23|23
1642869410000|2022-01-22 16:36:50|293.69|288.29|293.65|288.25|293.69|288.29|293.64|288.24|17
1642869420000|2022-01-22 16:37:00|293.63|288.23|293.62|288.22|293.63|288.23|293.44|288.04|22
1642869430000|2022-01-22 16:37:10|293.59|288.19|293.19|287.79|293.59|288.19|293.18|287.78|19
1642869440000|2022-01-22 16:37:20|293.15|287.75|293.01|287.61|293.15|287.75|292.87|287.47|28
1642869450000|2022-01-22 16:37:30|293.03|287.63|292.68|287.28|293.06|287.66|292.68|287.28|36
1642869460000|2022-01-22 16:37:40|292.69|287.29|292.51|287.11|292.7|287.3|292.33|286.93|28
1642869470000|2022-01-22 16:37:50|292.52|287.12|292.94|287.54|292.97|287.57|292.52|287.12|36
1642869480000|2022-01-22 16:38:00|292.96|287.56|293.54|288.14|293.55|288.15|292.96|287.56|26
1642869490000|2022-01-22 16:38:10|293.53|288.13|293.25|287.85|293.53|288.13|293.22|287.82|27
1642869500000|2022-01-22 16:38:20|293.24|287.84|293.05|287.65|293.3|287.9|293.05|287.65|18
1642869510000|2022-01-22 16:38:30|293.02|287.62|292.94|287.54|293.02|287.62|292.89|287.49|22
1642869520000|2022-01-22 16:38:40|292.95|287.55|292.85|287.45|292.95|287.55|292.75|287.35|18
1642869530000|2022-01-22 16:38:50|292.86|287.46|292.8|287.4|292.89|287.49|292.79|287.39|23
1642869540000|2022-01-22 16:39:00|292.79|287.39|292.43|287.03|292.79|287.39|292.43|287.03|29
1642869550000|2022-01-22 16:39:10|292.44|287.04|292.51|287.11|292.6|287.2|292.43|287.03|18
1642869560000|2022-01-22 16:39:20|292.49|287.09|292.67|287.27|292.67|287.27|292.49|287.09|24
1642869570000|2022-01-22 16:39:30|292.7|287.3|292.59|287.19|292.74|287.34|292.59|287.19|18
1642869580000|2022-01-22 16:39:40|292.58|287.18|292.6|287.2|292.72|287.32|292.58|287.18|26
1642869590000|2022-01-22 16:39:50|292.62|287.22|292.78|287.38|292.78|287.38|292.61|287.21|21
1642869600000|2022-01-22 16:40:00|292.79|287.39|292.94|287.54|292.94|287.54|292.77|287.37|18
1642869610000|2022-01-22 16:40:10|292.95|287.55|293.22|287.82|293.31|287.91|292.95|287.55|31
1642869620000|2022-01-22 16:40:20|293.14|287.74|292.94|287.54|293.16|287.76|292.76|287.36|32
1642869630000|2022-01-22 16:40:30|292.92|287.52|293.01|287.61|293.03|287.63|292.9|287.5|20
1642869640000|2022-01-22 16:40:40|293.02|287.62|292.96|287.56|293.13|287.73|292.96|287.56|19
1642869650000|2022-01-22 16:40:50|292.97|287.57|292.87|287.47|293.07|287.67|292.86|287.46|26
1642869660000|2022-01-22 16:41:00|292.86|287.46|292.84|287.44|292.86|287.46|292.76|287.36|20
1642869670000|2022-01-22 16:41:10|292.87|287.47|292.75|287.35|292.91|287.51|292.75|287.35|20
1642869680000|2022-01-22 16:41:20|292.74|287.34|292.6|287.2|292.76|287.36|292.6|287.2|18
1642869690000|2022-01-22 16:41:30|292.61|287.21|292.62|287.22|292.68|287.28|292.61|287.21|21
1642869700000|2022-01-22 16:41:40|292.61|287.21|292.67|287.27|292.68|287.28|292.6|287.2|22
1642869710000|2022-01-22 16:41:50|292.68|287.28|292.6|287.2|292.68|287.28|292.58|287.18|18
1642869720000|2022-01-22 16:42:00|292.61|287.21|292.61|287.21|292.62|287.22|292.58|287.18|15
1642869730000|2022-01-22 16:42:10|292.6|287.2|292.62|287.22|292.63|287.23|292.55|287.15|23
1642869740000|2022-01-22 16:42:20|292.63|287.23|292.56|287.16|292.63|287.23|292.55|287.15|22
1642869750000|2022-01-22 16:42:30|292.55|287.15|292.68|287.28|292.68|287.28|292.52|287.12|18
1642869760000|2022-01-22 16:42:40|292.69|287.29|292.81|287.41|292.84|287.44|292.69|287.29|17
1642869770000|2022-01-22 16:42:50|292.83|287.43|292.93|287.53|292.97|287.57|292.81|287.41|22
1642869780000|2022-01-22 16:43:00|292.92|287.52|293.02|287.62|293.02|287.62|292.88|287.48|10
1642869790000|2022-01-22 16:43:10|293.04|287.64|292.93|287.53|293.04|287.64|292.91|287.51|19
1642869800000|2022-01-22 16:43:20|292.92|287.52|292.66|287.26|292.92|287.52|292.66|287.26|23
1642869810000|2022-01-22 16:43:30|292.63|287.23|292.69|287.29|292.72|287.32|292.62|287.22|29
1642869820000|2022-01-22 16:43:40|292.7|287.3|292.6|287.2|292.72|287.32|292.54|287.14|24
1642869830000|2022-01-22 16:43:50|292.59|287.19|292.61|287.21|292.68|287.28|292.57|287.17|23
1642869840000|2022-01-22 16:44:00|292.65|287.25|292.6|287.2|292.65|287.25|292.51|287.11|23
1642869850000|2022-01-22 16:44:10|292.61|287.21|292.71|287.31|292.71|287.31|292.6|287.2|27
1642869860000|2022-01-22 16:44:20|292.7|287.3|292.71|287.31|292.72|287.32|292.68|287.28|18
1642869870000|2022-01-22 16:44:30|292.72|287.32|292.72|287.32|292.72|287.32|292.67|287.27|17
1642869880000|2022-01-22 16:44:40|292.73|287.33|292.92|287.52|292.92|287.52|292.73|287.33|27
1642869890000|2022-01-22 16:44:50|292.93|287.53|293.08|287.68|293.12|287.72|292.92|287.52|19
1642869900000|2022-01-22 16:45:00|293.1|287.7|293.02|287.62|293.1|287.7|292.97|287.57|28
1642869910000|2022-01-22 16:45:10|293.03|287.63|292.9|287.5|293.03|287.63|292.9|287.5|22
1642869920000|2022-01-22 16:45:20|292.89|287.49|292.94|287.54|292.98|287.58|292.82|287.42|25
1642869930000|2022-01-22 16:45:30|292.96|287.56|293.05|287.65|293.06|287.66|292.93|287.53|20
1642869940000|2022-01-22 16:45:40|293.04|287.64|293.06|287.66|293.06|287.66|292.96|287.56|16
1642869950000|2022-01-22 16:45:50|293.07|287.67|293.34|287.94|293.46|288.06|293.06|287.66|26
1642869960000|2022-01-22 16:46:00|293.35|287.95|293.54|288.14|293.62|288.22|293.35|287.95|23
1642869970000|2022-01-22 16:46:10|293.48|288.08|293.16|287.76|293.53|288.13|293.16|287.76|28
1642869980000|2022-01-22 16:46:20|293.15|287.75|292.95|287.55|293.15|287.75|292.95|287.55|24
1642869990000|2022-01-22 16:46:30|292.92|287.52|292.61|287.21|292.94|287.54|292.6|287.2|24
1642870000000|2022-01-22 16:46:40|292.59|287.19|292.64|287.24|292.68|287.28|292.58|287.18|19
1642870010000|2022-01-22 16:46:50|292.62|287.22|292.7|287.3|292.73|287.33|292.62|287.22|14
1642870020000|2022-01-22 16:47:00|292.67|287.27|292.71|287.31|292.73|287.33|292.67|287.27|9
1642870030000|2022-01-22 16:47:10|292.7|287.3|292.36|286.96|292.7|287.3|292.36|286.96|23
1642870040000|2022-01-22 16:47:20|292.37|286.97|292.53|287.13|292.54|287.14|292.35|286.95|24
1642870050000|2022-01-22 16:47:30|292.54|287.14|292.27|286.87|292.54|287.14|292.25|286.85|20
1642870060000|2022-01-22 16:47:40|292.24|286.84|292.22|286.82|292.31|286.91|291.98|286.58|31
1642870070000|2022-01-22 16:47:50|292.21|286.81|292.18|286.78|292.24|286.84|292.17|286.77|24
1642870080000|2022-01-22 16:48:00|292.17|286.77|292.5|287.1|292.58|287.18|292.17|286.77|27
1642870090000|2022-01-22 16:48:10|292.49|287.09|292.27|286.87|292.51|287.11|292.27|286.87|24
1642870100000|2022-01-22 16:48:20|292.24|286.84|292.29|286.89|292.32|286.92|292.18|286.78|20
1642870110000|2022-01-22 16:48:30|292.28|286.88|292.43|287.03|292.43|287.03|292.28|286.88|12
1642870120000|2022-01-22 16:48:40|292.44|287.04|292.29|286.89|292.44|287.04|292.18|286.78|22
1642870130000|2022-01-22 16:48:50|292.27|286.87|292.36|286.96|292.38|286.98|292.24|286.84|23
1642870140000|2022-01-22 16:49:00|292.33|286.93|292|286.6|292.33|286.93|291.99|286.59|28
1642870150000|2022-01-22 16:49:10|292.01|286.61|291.95|286.55|292.09|286.69|291.9|286.5|27
1642870160000|2022-01-22 16:49:20|291.94|286.54|291.93|286.53|291.96|286.56|291.93|286.53|20
1642870170000|2022-01-22 16:49:30|291.92|286.52|291.81|286.41|291.92|286.52|291.73|286.33|18
1642870180000|2022-01-22 16:49:40|291.82|286.42|291.46|286.06|291.82|286.42|291.46|286.06|24
1642870190000|2022-01-22 16:49:50|291.42|286.02|291.86|286.46|291.86|286.46|291.39|285.99|26
1642870200000|2022-01-22 16:50:00|291.84|286.44|291.56|286.16|291.84|286.44|291.56|286.16|24
1642870210000|2022-01-22 16:50:10|291.55|286.15|291.43|286.03|291.56|286.16|291.28|285.88|30
1642870220000|2022-01-22 16:50:20|291.44|286.04|291.37|285.97|291.46|286.06|291.36|285.96|24
1642870230000|2022-01-22 16:50:30|291.39|285.99|291.29|285.89|291.41|286.01|291.29|285.89|27
1642870240000|2022-01-22 16:50:40|291.31|285.91|291.01|285.61|291.31|285.91|291.01|285.61|24
1642870250000|2022-01-22 16:50:50|291.03|285.63|290.74|285.34|291.04|285.64|290.74|285.34|27
1642870260000|2022-01-22 16:51:00|290.68|285.28|290.6|285.2|290.68|285.28|290.59|285.19|24
1642870270000|2022-01-22 16:51:10|290.59|285.19|290.71|285.31|290.72|285.32|290.56|285.16|23
1642870280000|2022-01-22 16:51:20|290.68|285.28|290.52|285.12|290.69|285.29|290.52|285.12|25
1642870290000|2022-01-22 16:51:30|290.46|285.06|290.16|284.76|290.48|285.08|290.16|284.76|28
1642870300000|2022-01-22 16:51:40|290.17|284.77|290.48|285.08|290.59|285.19|290.15|284.75|29
1642870310000|2022-01-22 16:51:50|290.5|285.1|290.72|285.32|290.72|285.32|290.48|285.08|23
1642870320000|2022-01-22 16:52:00|290.75|285.35|291.04|285.64|291.04|285.64|290.74|285.34|30
1642870330000|2022-01-22 16:52:10|291.01|285.61|291.16|285.76|291.16|285.76|290.89|285.49|28
1642870340000|2022-01-22 16:52:20|291.35|285.95|291.37|285.97|291.43|286.03|291.2|285.8|31
1642870350000|2022-01-22 16:52:30|291.36|285.96|290.98|285.58|291.46|286.06|290.85|285.45|37
1642870360000|2022-01-22 16:52:40|291.01|285.61|290.8|285.4|291.05|285.65|290.77|285.37|32
1642870370000|2022-01-22 16:52:50|290.86|285.46|290.8|285.4|290.91|285.51|290.79|285.39|24
1642870380000|2022-01-22 16:53:00|290.81|285.41|290.97|285.57|290.97|285.57|290.77|285.37|20
1642870390000|2022-01-22 16:53:10|290.96|285.56|290.9|285.5|291.09|285.69|290.88|285.48|31
1642870400000|2022-01-22 16:53:20|290.91|285.51|291.13|285.73|291.13|285.73|290.82|285.42|28
1642870410000|2022-01-22 16:53:30|291.26|285.86|291.63|286.23|291.64|286.24|291.19|285.79|32
1642870420000|2022-01-22 16:53:40|291.59|286.19|291.65|286.25|291.76|286.36|291.53|286.13|31
1642870430000|2022-01-22 16:53:50|291.66|286.26|291.48|286.08|291.68|286.28|291.48|286.08|24
1642870440000|2022-01-22 16:54:00|291.45|286.05|291.4|286|291.46|286.06|291.15|285.75|35
1642870450000|2022-01-22 16:54:10|291.43|286.03|291.9|286.5|291.91|286.51|291.43|286.03|31
1642870460000|2022-01-22 16:54:20|291.92|286.52|291.93|286.53|291.94|286.54|291.89|286.49|20
1642870470000|2022-01-22 16:54:30|291.9|286.5|291.76|286.36|291.91|286.51|291.76|286.36|26
1642870480000|2022-01-22 16:54:40|291.75|286.35|291.85|286.45|291.88|286.48|291.74|286.34|24
1642870490000|2022-01-22 16:54:50|291.84|286.44|291.89|286.49|291.89|286.49|291.82|286.42|19
1642870500000|2022-01-22 16:55:00|291.92|286.52|291.97|286.57|291.97|286.57|291.83|286.43|18
1642870510000|2022-01-22 16:55:10|291.95|286.55|292.56|287.16|292.56|287.16|291.95|286.55|32
1642870520000|2022-01-22 16:55:20|292.67|287.27|292.72|287.32|292.84|287.44|292.65|287.25|30
1642870530000|2022-01-22 16:55:30|292.71|287.31|292.33|286.93|292.79|287.39|292.33|286.93|31
1642870540000|2022-01-22 16:55:40|292.31|286.91|292.45|287.05|292.46|287.06|292.27|286.87|28
1642870550000|2022-01-22 16:55:50|292.48|287.08|292.33|286.93|292.48|287.08|292.29|286.89|25
1642870560000|2022-01-22 16:56:00|292.32|286.92|292.18|286.78|292.34|286.94|292.15|286.75|27
1642870570000|2022-01-22 16:56:10|292.19|286.79|291.95|286.55|292.2|286.8|291.93|286.53|23
1642870580000|2022-01-22 16:56:20|292.03|286.63|292.11|286.71|292.21|286.81|292.03|286.63|31
1642870590000|2022-01-22 16:56:30|292.14|286.74|292.15|286.75|292.19|286.79|292.08|286.68|25
1642870600000|2022-01-22 16:56:40|292.14|286.74|292.54|287.14|292.57|287.17|292.06|286.66|31
1642870610000|2022-01-22 16:56:50|292.52|287.12|292.63|287.23|292.67|287.27|292.5|287.1|23
1642870620000|2022-01-22 16:57:00|292.64|287.24|292.49|287.09|292.64|287.24|292.48|287.08|22
1642870630000|2022-01-22 16:57:10|292.52|287.12|292.65|287.25|292.65|287.25|292.47|287.07|24
1642870640000|2022-01-22 16:57:20|292.67|287.27|292.57|287.17|292.69|287.29|292.52|287.12|26
1642870650000|2022-01-22 16:57:30|292.58|287.18|292.27|286.87|292.58|287.18|292.27|286.87|22
1642870660000|2022-01-22 16:57:40|292.3|286.9|292.38|286.98|292.42|287.02|292.26|286.86|27
1642870670000|2022-01-22 16:57:50|292.41|287.01|292.18|286.78|292.41|287.01|292.18|286.78|22
1642870680000|2022-01-22 16:58:00|292.15|286.75|292.09|286.69|292.16|286.76|292.08|286.68|24
1642870690000|2022-01-22 16:58:10|292.15|286.75|292.11|286.71|292.17|286.77|292.08|286.68|20
1642870700000|2022-01-22 16:58:20|292.12|286.72|291.97|286.57|292.14|286.74|291.89|286.49|24
1642870710000|2022-01-22 16:58:30|291.96|286.56|292.03|286.63|292.07|286.67|291.96|286.56|13
1642870720000|2022-01-22 16:58:40|292.02|286.62|292.05|286.65|292.05|286.65|292|286.6|21
1642870730000|2022-01-22 16:58:50|292.06|286.66|292.21|286.81|292.21|286.81|292.05|286.65|24
1642870740000|2022-01-22 16:59:00|292.23|286.83|292.38|286.98|292.38|286.98|292.19|286.79|26
1642870750000|2022-01-22 16:59:10|292.42|287.02|292.38|286.98|292.5|287.1|292.36|286.96|27
1642870760000|2022-01-22 16:59:20|292.4|287|292.38|286.98|292.41|287.01|292.23|286.83|28
1642870770000|2022-01-22 16:59:30|292.37|286.97|292.36|286.96|292.38|286.98|292.31|286.91|18
1642870780000|2022-01-22 16:59:40|292.37|286.97|292.4|287|292.4|287|292.35|286.95|20
1642870790000|2022-01-22 16:59:50|292.38|286.98|292.43|287.03|292.47|287.07|292.34|286.94|31
1642870800000|2022-01-22 17:00:00|292.45|287.05|292.27|286.87|292.45|287.05|292.22|286.82|22
1642870810000|2022-01-22 17:00:10|292.26|286.86|292.06|286.66|292.26|286.86|292.05|286.65|17
1642870820000|2022-01-22 17:00:20|291.93|286.53|292.13|286.73|292.15|286.75|291.92|286.52|26
1642870830000|2022-01-22 17:00:30|292.14|286.74|292.23|286.83|292.24|286.84|292.13|286.73|20
1642870840000|2022-01-22 17:00:40|292.24|286.84|292.51|287.11|292.51|287.11|292.23|286.83|17
1642870850000|2022-01-22 17:00:50|292.54|287.14|293.25|287.85|293.25|287.85|292.54|287.14|30
1642870860000|2022-01-22 17:01:00|293.28|287.88|293.27|287.87|293.42|288.02|293.21|287.81|31
1642870870000|2022-01-22 17:01:10|293.26|287.86|293.11|287.71|293.31|287.91|293.03|287.63|34
1642870880000|2022-01-22 17:01:20|293.15|287.75|293.82|288.42|293.92|288.52|293.13|287.73|35
1642870890000|2022-01-22 17:01:30|293.79|288.39|293.67|288.27|293.79|288.39|293.66|288.26|32
1642870900000|2022-01-22 17:01:40|293.68|288.28|293.65|288.25|293.75|288.35|293.43|288.03|33
1642870910000|2022-01-22 17:01:50|293.66|288.26|293.63|288.23|293.71|288.31|293.59|288.19|14
1642870920000|2022-01-22 17:02:00|293.6|288.2|293.55|288.15|293.6|288.2|293.4|288|26
1642870930000|2022-01-22 17:02:10|293.51|288.11|293.47|288.07|293.55|288.15|293.47|288.07|16
1642870940000|2022-01-22 17:02:20|293.46|288.06|293.62|288.22|293.62|288.22|293.38|287.98|24
1642870950000|2022-01-22 17:02:30|293.61|288.21|293.52|288.12|293.61|288.21|293.49|288.09|20
1642870960000|2022-01-22 17:02:40|293.51|288.11|293.4|288|293.51|288.11|293.38|287.98|21
1642870970000|2022-01-22 17:02:50|293.38|287.98|293.62|288.22|293.62|288.22|293.37|287.97|25
1642870980000|2022-01-22 17:03:00|293.63|288.23|293.79|288.39|293.84|288.44|293.6|288.2|20
1642870990000|2022-01-22 17:03:10|293.8|288.4|294.15|288.75|294.23|288.83|293.8|288.4|25
1642871000000|2022-01-22 17:03:20|294.14|288.74|294.27|288.87|294.3|288.9|294.14|288.74|22
1642871010000|2022-01-22 17:03:30|294.28|288.88|294.07|288.67|294.28|288.88|294.06|288.66|27
1642871020000|2022-01-22 17:03:40|294.08|288.68|294.02|288.62|294.08|288.68|293.96|288.56|28
1642871030000|2022-01-22 17:03:50|294.01|288.61|294.08|288.68|294.25|288.85|294.01|288.61|23
1642871040000|2022-01-22 17:04:00|294.09|288.69|294.02|288.62|294.12|288.72|293.98|288.58|29
1642871050000|2022-01-22 17:04:10|294|288.6|294.05|288.65|294.08|288.68|293.97|288.57|16
1642871060000|2022-01-22 17:04:20|294.01|288.61|293.91|288.51|294.01|288.61|293.9|288.5|17
1642871070000|2022-01-22 17:04:30|293.92|288.52|293.58|288.18|293.92|288.52|293.58|288.18|30
1642871080000|2022-01-22 17:04:40|293.55|288.15|293.69|288.29|293.7|288.3|293.55|288.15|18
1642871090000|2022-01-22 17:04:50|293.7|288.3|293.83|288.43|293.83|288.43|293.7|288.3|20
1642871100000|2022-01-22 17:05:00|293.82|288.42|293.63|288.23|293.82|288.42|293.63|288.23|25
1642871110000|2022-01-22 17:05:10|293.64|288.24|293.68|288.28|293.8|288.4|293.62|288.22|21
1642871120000|2022-01-22 17:05:20|293.7|288.3|294.34|288.94|294.34|288.94|293.7|288.3|30
1642871130000|2022-01-22 17:05:30|294.33|288.93|294.25|288.85|294.49|289.09|294.2|288.8|31
1642871140000|2022-01-22 17:05:40|294.27|288.87|294.03|288.63|294.31|288.91|294.01|288.61|23
1642871150000|2022-01-22 17:05:50|294.04|288.64|294.04|288.64|294.17|288.77|294.03|288.63|27
1642871160000|2022-01-22 17:06:00|294.05|288.65|293.93|288.53|294.07|288.67|293.77|288.37|23
1642871170000|2022-01-22 17:06:10|293.94|288.54|293.6|288.2|293.94|288.54|293.55|288.15|31
1642871180000|2022-01-22 17:06:20|293.61|288.21|293.57|288.17|293.62|288.22|293.54|288.14|23
1642871190000|2022-01-22 17:06:30|293.56|288.16|293.34|287.94|293.56|288.16|293.3|287.9|16
1642871200000|2022-01-22 17:06:40|293.35|287.95|293.32|287.92|293.39|287.99|293.2|287.8|27
1642871210000|2022-01-22 17:06:50|293.31|287.91|293.45|288.05|293.46|288.06|293.28|287.88|22
1642871220000|2022-01-22 17:07:00|293.46|288.06|293.31|287.91|293.6|288.2|293.31|287.91|26
1642871230000|2022-01-22 17:07:10|293.29|287.89|293.2|287.8|293.38|287.98|293.19|287.79|30
1642871240000|2022-01-22 17:07:20|293.18|287.78|293.13|287.73|293.2|287.8|293.06|287.66|24
1642871250000|2022-01-22 17:07:30|293.12|287.72|293.23|287.83|293.34|287.94|293.12|287.72|26
1642871260000|2022-01-22 17:07:40|293.22|287.82|293.17|287.77|293.22|287.82|293.09|287.69|27
1642871270000|2022-01-22 17:07:50|293.18|287.78|293.28|287.88|293.32|287.92|293.18|287.78|27
1642871280000|2022-01-22 17:08:00|293.31|287.91|293.1|287.7|293.33|287.93|293.09|287.69|27
1642871290000|2022-01-22 17:08:10|293.08|287.68|292.81|287.41|293.08|287.68|292.78|287.38|22
1642871300000|2022-01-22 17:08:20|292.85|287.45|292.82|287.42|293.1|287.7|292.82|287.42|31
1642871310000|2022-01-22 17:08:30|292.8|287.4|292.79|287.39|292.8|287.4|292.66|287.26|26
1642871320000|2022-01-22 17:08:40|292.8|287.4|292.82|287.42|292.85|287.45|292.76|287.36|28
1642871330000|2022-01-22 17:08:50|292.8|287.4|292.72|287.32|292.82|287.42|292.72|287.32|21
1642871340000|2022-01-22 17:09:00|292.73|287.33|292.77|287.37|292.77|287.37|292.67|287.27|14
1642871350000|2022-01-22 17:09:10|292.78|287.38|292.73|287.33|292.84|287.44|292.73|287.33|17
1642871360000|2022-01-22 17:09:20|292.7|287.3|292.79|287.39|292.8|287.4|292.7|287.3|19
1642871370000|2022-01-22 17:09:30|292.81|287.41|292.91|287.51|292.91|287.51|292.81|287.41|16
1642871380000|2022-01-22 17:09:40|292.9|287.5|293.07|287.67|293.09|287.69|292.9|287.5|16
1642871390000|2022-01-22 17:09:50|293.08|287.68|293.3|287.9|293.3|287.9|293.08|287.68|16
1642871400000|2022-01-22 17:10:00|293.32|287.92|293.44|288.04|293.5|288.1|293.32|287.92|25
1642871410000|2022-01-22 17:10:10|293.43|288.03|293.24|287.84|293.43|288.03|293.2|287.8|20
1642871420000|2022-01-22 17:10:20|293.25|287.85|293.23|287.83|293.3|287.9|293.23|287.83|27
1642871430000|2022-01-22 17:10:30|293.24|287.84|293.09|287.69|293.26|287.86|293.04|287.64|25
1642871440000|2022-01-22 17:10:40|293.08|287.68|293.16|287.76|293.17|287.77|293.03|287.63|22
1642871450000|2022-01-22 17:10:50|293.14|287.74|293.05|287.65|293.16|287.76|293.02|287.62|17
1642871460000|2022-01-22 17:11:00|293.06|287.66|292.6|287.2|293.06|287.66|292.58|287.18|22
1642871470000|2022-01-22 17:11:10|292.61|287.21|292.42|287.02|292.64|287.24|292.42|287.02|27
1642871480000|2022-01-22 17:11:20|292.43|287.03|292.18|286.78|292.43|287.03|292.1|286.7|25
1642871490000|2022-01-22 17:11:30|292.17|286.77|292.28|286.88|292.28|286.88|292.15|286.75|11
1642871500000|2022-01-22 17:11:40|292.35|286.95|292.15|286.75|292.41|287.01|292.15|286.75|25
1642871510000|2022-01-22 17:11:50|292.11|286.71|291.44|286.04|292.11|286.71|291.44|286.04|34
1642871520000|2022-01-22 17:12:00|291.37|285.97|291.17|285.77|291.46|286.06|290.79|285.39|37
1642871530000|2022-01-22 17:12:10|291.18|285.78|290.53|285.13|291.4|286|290.53|285.13|36
1642871540000|2022-01-22 17:12:20|290.51|285.11|290.59|285.19|290.86|285.46|290.4|285|34
1642871550000|2022-01-22 17:12:30|290.61|285.21|290.46|285.06|290.61|285.21|290.11|284.71|33
1642871560000|2022-01-22 17:12:40|290.42|285.02|290.16|284.76|290.42|285.02|290.09|284.69|32
1642871570000|2022-01-22 17:12:50|290.17|284.77|290.18|284.78|290.2|284.8|289.93|284.53|34
1642871580000|2022-01-22 17:13:00|290.17|284.77|290.11|284.71|290.28|284.88|290.02|284.62|27
1642871590000|2022-01-22 17:13:10|290.12|284.72|290.38|284.98|290.39|284.99|290.12|284.72|28
1642871600000|2022-01-22 17:13:20|290.37|284.97|290.12|284.72|290.39|284.99|290.12|284.72|30
1642871610000|2022-01-22 17:13:30|290.11|284.71|290.15|284.75|290.15|284.75|290.11|284.71|20
1642871620000|2022-01-22 17:13:40|290.16|284.76|289.65|284.25|290.27|284.87|289.59|284.19|28
1642871630000|2022-01-22 17:13:50|289.64|284.24|289.36|283.96|289.78|284.38|289.35|283.95|31
1642871640000|2022-01-22 17:14:00|289.35|283.95|289.69|284.29|289.8|284.4|289.35|283.95|31
1642871650000|2022-01-22 17:14:10|289.68|284.28|289.85|284.45|289.87|284.47|289.62|284.22|26
1642871660000|2022-01-22 17:14:20|289.86|284.46|289.77|284.37|289.92|284.52|289.76|284.36|23
1642871670000|2022-01-22 17:14:30|289.79|284.39|289.92|284.52|289.94|284.54|289.79|284.39|29
1642871680000|2022-01-22 17:14:40|289.91|284.51|290.13|284.73|290.13|284.73|289.89|284.49|28
1642871690000|2022-01-22 17:14:50|290.12|284.72|290.17|284.77|290.45|285.05|290.12|284.72|22
1642871700000|2022-01-22 17:15:00|290.18|284.78|290.07|284.67|290.25|284.85|290.07|284.67|23
1642871710000|2022-01-22 17:15:10|290.08|284.68|289.95|284.55|290.08|284.68|289.84|284.44|21
1642871720000|2022-01-22 17:15:20|289.96|284.56|290.23|284.83|290.25|284.85|289.94|284.54|25
1642871730000|2022-01-22 17:15:30|290.24|284.84|290.54|285.14|290.55|285.15|290.24|284.84|31
1642871740000|2022-01-22 17:15:40|290.53|285.13|290.61|285.21|290.69|285.29|290.53|285.13|22
1642871750000|2022-01-22 17:15:50|290.6|285.2|290.57|285.17|290.65|285.25|290.51|285.11|20
1642871760000|2022-01-22 17:16:00|290.56|285.16|290.4|285|290.58|285.18|290.27|284.87|29
1642871770000|2022-01-22 17:16:10|290.42|285.02|290.31|284.91|290.52|285.12|290.31|284.91|23
1642871780000|2022-01-22 17:16:20|290.27|284.87|290.6|285.2|290.6|285.2|290.22|284.82|25
1642871790000|2022-01-22 17:16:30|290.59|285.19|290.63|285.23|290.63|285.23|290.51|285.11|19
1642871800000|2022-01-22 17:16:40|290.62|285.22|290.91|285.51|290.97|285.57|290.61|285.21|23
1642871810000|2022-01-22 17:16:50|290.93|285.53|291.45|286.05|291.58|286.18|290.93|285.53|31
1642871820000|2022-01-22 17:17:00|291.43|286.03|291.08|285.68|291.44|286.04|291.08|285.68|31
1642871830000|2022-01-22 17:17:10|291.07|285.67|291.09|285.69|291.15|285.75|290.98|285.58|25
1642871840000|2022-01-22 17:17:20|291.11|285.71|291.14|285.74|291.24|285.84|291.11|285.71|18
1642871850000|2022-01-22 17:17:30|291.12|285.72|291.2|285.8|291.21|285.81|291.12|285.72|18
1642871860000|2022-01-22 17:17:40|291.21|285.81|291.1|285.7|291.21|285.81|291.06|285.66|22
1642871870000|2022-01-22 17:17:50|291.09|285.69|291.08|285.68|291.14|285.74|291|285.6|23
1642871880000|2022-01-22 17:18:00|291.07|285.67|291.26|285.86|291.31|285.91|291.07|285.67|25
1642871890000|2022-01-22 17:18:10|291.23|285.83|291.43|286.03|291.43|286.03|291.05|285.65|26
1642871900000|2022-01-22 17:18:20|291.42|286.02|291.19|285.79|291.44|286.04|291.19|285.79|22
1642871910000|2022-01-22 17:18:30|291.2|285.8|291.18|285.78|291.25|285.85|291.16|285.76|22
1642871920000|2022-01-22 17:18:40|291.17|285.77|291.09|285.69|291.18|285.78|291.09|285.69|16
1642871930000|2022-01-22 17:18:50|291.1|285.7|290.84|285.44|291.1|285.7|290.84|285.44|19
1642871940000|2022-01-22 17:19:00|290.82|285.42|290.48|285.08|290.82|285.42|290.48|285.08|27
1642871950000|2022-01-22 17:19:10|290.49|285.09|290.59|285.19|290.64|285.24|290.37|284.97|30
1642871960000|2022-01-22 17:19:20|290.58|285.18|290.36|284.96|290.58|285.18|290.36|284.96|19
1642871970000|2022-01-22 17:19:30|290.37|284.97|290.45|285.05|290.48|285.08|290.29|284.89|28
1642871980000|2022-01-22 17:19:40|290.46|285.06|290.54|285.14|290.58|285.18|290.46|285.06|23
1642871990000|2022-01-22 17:19:50|290.55|285.15|290.76|285.36|290.78|285.38|290.55|285.15|22
1642872000000|2022-01-22 17:20:00|290.77|285.37|290.61|285.21|290.77|285.37|290.57|285.17|19
1642872010000|2022-01-22 17:20:10|290.62|285.22|290.55|285.15|290.64|285.24|290.54|285.14|18
1642872020000|2022-01-22 17:20:20|290.53|285.13|290.59|285.19|290.6|285.2|290.5|285.1|18
1642872030000|2022-01-22 17:20:30|290.58|285.18|290.49|285.09|290.58|285.18|290.46|285.06|23
1642872040000|2022-01-22 17:20:40|290.48|285.08|290.55|285.15|290.58|285.18|290.48|285.08|16
1642872050000|2022-01-22 17:20:50|290.56|285.16|290.72|285.32|290.72|285.32|290.55|285.15|21
1642872060000|2022-01-22 17:21:00|290.73|285.33|290.56|285.16|290.73|285.33|290.54|285.14|23
1642872070000|2022-01-22 17:21:10|290.55|285.15|290.37|284.97|290.55|285.15|290.36|284.96|19
1642872080000|2022-01-22 17:21:20|290.36|284.96|289.91|284.51|290.36|284.96|289.76|284.36|25
1642872090000|2022-01-22 17:21:30|289.92|284.52|289.43|284.03|289.95|284.55|289.35|283.95|33
1642872100000|2022-01-22 17:21:40|289.46|284.06|289.54|284.14|289.62|284.22|289.43|284.03|30
1642872110000|2022-01-22 17:21:50|289.56|284.16|289.48|284.08|289.58|284.18|289.47|284.07|26
1642872120000|2022-01-22 17:22:00|289.51|284.11|289.47|284.07|289.51|284.11|289.35|283.95|30
1642872130000|2022-01-22 17:22:10|289.45|284.05|289.37|283.97|289.5|284.1|289.33|283.93|26
1642872140000|2022-01-22 17:22:20|289.38|283.98|289.48|284.08|289.49|284.09|289.38|283.98|21
1642872150000|2022-01-22 17:22:30|289.49|284.09|289.52|284.12|289.52|284.12|289.41|284.01|25
1642872160000|2022-01-22 17:22:40|289.51|284.11|289.5|284.1|289.55|284.15|289.48|284.08|22
1642872170000|2022-01-22 17:22:50|289.48|284.08|289.46|284.06|289.49|284.09|289.42|284.02|15
1642872180000|2022-01-22 17:23:00|289.48|284.08|289.46|284.06|289.48|284.08|289.44|284.04|18
1642872190000|2022-01-22 17:23:10|289.45|284.05|289.46|284.06|289.48|284.08|289.39|283.99|23
1642872200000|2022-01-22 17:23:20|289.45|284.05|289.44|284.04|289.64|284.24|289.41|284.01|28
1642872210000|2022-01-22 17:23:30|289.43|284.03|289.26|283.86|289.52|284.12|289.26|283.86|22
1642872220000|2022-01-22 17:23:40|289.28|283.88|289.39|283.99|289.41|284.01|289.21|283.81|25
1642872230000|2022-01-22 17:23:50|289.4|284|289.45|284.05|289.48|284.08|289.4|284|23
1642872240000|2022-01-22 17:24:00|289.46|284.06|289.34|283.94|289.46|284.06|289.34|283.94|16
1642872250000|2022-01-22 17:24:10|289.35|283.95|289.42|284.02|289.45|284.05|289.33|283.93|19
1642872260000|2022-01-22 17:24:20|289.4|284|289.37|283.97|289.42|284.02|289.37|283.97|15
1642872270000|2022-01-22 17:24:30|289.38|283.98|289.45|284.05|289.45|284.05|289.37|283.97|15
1642872280000|2022-01-22 17:24:40|289.44|284.04|289.74|284.34|289.74|284.34|289.43|284.03|25
1642872290000|2022-01-22 17:24:50|289.76|284.36|289.87|284.47|290.15|284.75|289.76|284.36|34
1642872300000|2022-01-22 17:25:00|289.88|284.48|289.9|284.5|289.96|284.56|289.88|284.48|23
1642872310000|2022-01-22 17:25:10|289.89|284.49|289.9|284.5|289.92|284.52|289.75|284.35|23
1642872320000|2022-01-22 17:25:20|289.89|284.49|289.64|284.24|289.89|284.49|289.64|284.24|15
1642872330000|2022-01-22 17:25:30|289.65|284.25|289.68|284.28|289.71|284.31|289.63|284.23|16
1642872340000|2022-01-22 17:25:40|289.67|284.27|289.66|284.26|289.68|284.28|289.6|284.2|18
1642872350000|2022-01-22 17:25:50|289.69|284.29|289.86|284.46|289.86|284.46|289.66|284.26|20
1642872360000|2022-01-22 17:26:00|289.87|284.47|290.45|285.05|290.45|285.05|289.84|284.44|31
1642872370000|2022-01-22 17:26:10|290.46|285.06|290.7|285.3|290.79|285.39|290.44|285.04|31
1642872380000|2022-01-22 17:26:20|290.72|285.32|290.56|285.16|290.72|285.32|290.55|285.15|27
1642872390000|2022-01-22 17:26:30|290.62|285.22|290.57|285.17|290.63|285.23|290.54|285.14|21
1642872400000|2022-01-22 17:26:40|290.58|285.18|290.56|285.16|290.65|285.25|290.53|285.13|16
1642872410000|2022-01-22 17:26:50|290.57|285.17|290.73|285.33|290.73|285.33|290.57|285.17|23
1642872420000|2022-01-22 17:27:00|290.74|285.34|290.42|285.02|290.77|285.37|290.42|285.02|29
1642872430000|2022-01-22 17:27:10|290.37|284.97|289.92|284.52|290.41|285.01|289.87|284.47|33
1642872440000|2022-01-22 17:27:20|289.87|284.47|289.69|284.29|289.96|284.56|289.65|284.25|35
1642872450000|2022-01-22 17:27:30|289.71|284.31|289.17|283.77|289.71|284.31|289.01|283.61|31
1642872460000|2022-01-22 17:27:40|289.2|283.8|289.54|284.14|289.58|284.18|289.15|283.75|35
1642872470000|2022-01-22 17:27:50|289.55|284.15|289.43|284.03|289.61|284.21|289.38|283.98|26
1642872480000|2022-01-22 17:28:00|289.42|284.02|289.17|283.77|289.42|284.02|289.1|283.7|24
1642872490000|2022-01-22 17:28:10|289.19|283.79|288.76|283.36|289.19|283.79|288.64|283.24|35
1642872500000|2022-01-22 17:28:20|288.72|283.32|288.94|283.54|288.94|283.54|288.4|283|33
1642872510000|2022-01-22 17:28:30|288.93|283.53|289.14|283.74|289.21|283.81|288.9|283.5|29
1642872520000|2022-01-22 17:28:40|289.13|283.73|288.87|283.47|289.2|283.8|288.73|283.33|34
1642872530000|2022-01-22 17:28:50|288.86|283.46|289|283.6|289.13|283.73|288.86|283.46|23
1642872540000|2022-01-22 17:29:00|288.99|283.59|288.68|283.28|289.05|283.65|288.68|283.28|28
1642872550000|2022-01-22 17:29:10|288.7|283.3|288.29|282.89|288.7|283.3|288.07|282.67|34
1642872560000|2022-01-22 17:29:20|288.37|282.97|288.5|283.1|288.64|283.24|288.37|282.97|23
1642872570000|2022-01-22 17:29:30|288.51|283.11|288.21|282.81|288.51|283.11|288.16|282.76|24
1642872580000|2022-01-22 17:29:40|288.19|282.79|288.05|282.65|288.19|282.79|287.92|282.52|27
1642872590000|2022-01-22 17:29:50|288.08|282.68|288.13|282.73|288.18|282.78|288.03|282.63|27
1642872600000|2022-01-22 17:30:00|288.14|282.74|288.05|282.65|288.16|282.76|288.01|282.61|23
1642872610000|2022-01-22 17:30:10|288.06|282.66|288.08|282.68|288.27|282.87|288.06|282.66|22
1642872620000|2022-01-22 17:30:20|288.09|282.69|288.6|283.2|288.6|283.2|288.08|282.68|30
1642872630000|2022-01-22 17:30:30|288.61|283.21|288.49|283.09|288.99|283.59|288.49|283.09|27
1642872640000|2022-01-22 17:30:40|288.48|283.08|288.73|283.33|288.79|283.39|288.46|283.06|33
1642872650000|2022-01-22 17:30:50|288.74|283.34|288.83|283.43|288.88|283.48|288.71|283.31|30
1642872660000|2022-01-22 17:31:00|288.8|283.4|288.93|283.53|288.94|283.54|288.76|283.36|20
1642872670000|2022-01-22 17:31:10|288.94|283.54|288.83|283.43|288.94|283.54|288.8|283.4|27
1642872680000|2022-01-22 17:31:20|288.84|283.44|288.66|283.26|288.86|283.46|288.55|283.15|27
1642872690000|2022-01-22 17:31:30|288.67|283.27|288.99|283.59|289.01|283.61|288.67|283.27|21
1642872700000|2022-01-22 17:31:40|288.97|283.57|289.43|284.03|289.47|284.07|288.97|283.57|25
1642872710000|2022-01-22 17:31:50|289.47|284.07|289.48|284.08|289.51|284.11|289.35|283.95|21
1642872720000|2022-01-22 17:32:00|289.49|284.09|289.59|284.19|289.6|284.2|289.36|283.96|25
1642872730000|2022-01-22 17:32:10|289.63|284.23|290.19|284.79|290.19|284.79|289.63|284.23|32
1642872740000|2022-01-22 17:32:20|290.2|284.8|290.11|284.71|290.2|284.8|289.97|284.57|31
1642872750000|2022-01-22 17:32:30|290.12|284.72|290.4|285|290.44|285.04|290.12|284.72|24
1642872760000|2022-01-22 17:32:40|290.43|285.03|290.7|285.3|290.84|285.44|290.41|285.01|30
1642872770000|2022-01-22 17:32:50|290.74|285.34|290.68|285.28|290.77|285.37|290.59|285.19|28
1642872780000|2022-01-22 17:33:00|290.67|285.27|290.98|285.58|291.18|285.78|290.59|285.19|29
1642872790000|2022-01-22 17:33:10|290.88|285.48|290.63|285.23|290.88|285.48|290.6|285.2|27
1642872800000|2022-01-22 17:33:20|290.62|285.22|290.72|285.32|290.79|285.39|290.49|285.09|30
1642872810000|2022-01-22 17:33:30|290.84|285.44|290.85|285.45|290.92|285.52|290.82|285.42|25
1642872820000|2022-01-22 17:33:40|290.84|285.44|290.51|285.11|290.86|285.46|290.44|285.04|29
1642872830000|2022-01-22 17:33:50|290.52|285.12|290.46|285.06|290.59|285.19|290.42|285.02|25
1642872840000|2022-01-22 17:34:00|290.48|285.08|290.33|284.93|290.48|285.08|290.1|284.7|31
1642872850000|2022-01-22 17:34:10|290.32|284.92|290.1|284.7|290.32|284.92|290.09|284.69|27
1642872860000|2022-01-22 17:34:20|290.11|284.71|290.26|284.86|290.26|284.86|290.09|284.69|29
1642872870000|2022-01-22 17:34:30|290.27|284.87|290.31|284.91|290.39|284.99|290.26|284.86|24
1642872880000|2022-01-22 17:34:40|290.3|284.9|289.97|284.57|290.3|284.9|289.95|284.55|29
1642872890000|2022-01-22 17:34:50|289.96|284.56|289.86|284.46|290.05|284.65|289.85|284.45|26
1642872900000|2022-01-22 17:35:00|289.82|284.42|290.02|284.62|290.04|284.64|289.81|284.41|28
1642872910000|2022-01-22 17:35:10|290.04|284.64|290.44|285.04|290.45|285.05|290.04|284.64|27
1642872920000|2022-01-22 17:35:20|290.43|285.03|290.02|284.62|290.43|285.03|290.02|284.62|21
1642872930000|2022-01-22 17:35:30|289.98|284.58|290.19|284.79|290.19|284.79|289.87|284.47|28
1642872940000|2022-01-22 17:35:40|290.2|284.8|290.29|284.89|290.29|284.89|290.1|284.7|28
1642872950000|2022-01-22 17:35:50|290.31|284.91|290.41|285.01|290.48|285.08|290.3|284.9|20
1642872960000|2022-01-22 17:36:00|290.42|285.02|290.85|285.45|290.85|285.45|290.42|285.02|29
1642872970000|2022-01-22 17:36:10|290.87|285.47|290.85|285.45|291.09|285.69|290.79|285.39|29
1642872980000|2022-01-22 17:36:20|290.87|285.47|290.58|285.18|290.91|285.51|290.58|285.18|27
1642872990000|2022-01-22 17:36:30|290.48|285.08|290.35|284.95|290.5|285.1|290.16|284.76|32
1642873000000|2022-01-22 17:36:40|290.34|284.94|290.54|285.14|290.54|285.14|290.33|284.93|22
1642873010000|2022-01-22 17:36:50|290.53|285.13|290.29|284.89|290.54|285.14|290.27|284.87|20
1642873020000|2022-01-22 17:37:00|290.3|284.9|290.36|284.96|290.48|285.08|290.3|284.9|24
1642873030000|2022-01-22 17:37:10|290.35|284.95|290.1|284.7|290.36|284.96|290.1|284.7|30
1642873040000|2022-01-22 17:37:20|290.09|284.69|290.41|285.01|290.47|285.07|290.08|284.68|26
1642873050000|2022-01-22 17:37:30|290.42|285.02|290.15|284.75|290.42|285.02|290.11|284.71|22
1642873060000|2022-01-22 17:37:40|290.14|284.74|290.11|284.71|290.15|284.75|289.95|284.55|23
1642873070000|2022-01-22 17:37:50|290.09|284.69|290.22|284.82|290.23|284.83|290.09|284.69|21
1642873080000|2022-01-22 17:38:00|290.21|284.81|290.23|284.83|290.29|284.89|290.14|284.74|24
1642873090000|2022-01-22 17:38:10|290.22|284.82|290.32|284.92|290.32|284.92|290.11|284.71|25
1642873100000|2022-01-22 17:38:20|290.34|284.94|290.19|284.79|290.34|284.94|290.13|284.73|26
1642873110000|2022-01-22 17:38:30|290.21|284.81|290.36|284.96|290.38|284.98|290.2|284.8|25
1642873120000|2022-01-22 17:38:40|290.34|284.94|290.27|284.87|290.36|284.96|290.26|284.86|22
1642873130000|2022-01-22 17:38:50|290.26|284.86|290.25|284.85|290.42|285.02|290.2|284.8|28
1642873140000|2022-01-22 17:39:00|290.24|284.84|290.22|284.82|290.29|284.89|290.22|284.82|25
1642873150000|2022-01-22 17:39:10|290.2|284.8|290.12|284.72|290.2|284.8|290.09|284.69|24
1642873160000|2022-01-22 17:39:20|290.07|284.67|290|284.6|290.13|284.73|289.97|284.57|26
1642873170000|2022-01-22 17:39:30|289.99|284.59|290.06|284.66|290.06|284.66|289.91|284.51|20
1642873180000|2022-01-22 17:39:40|290.08|284.68|290.17|284.77|290.25|284.85|290.08|284.68|29
1642873190000|2022-01-22 17:39:50|290.14|284.74|289.77|284.37|290.14|284.74|289.75|284.35|28
1642873200000|2022-01-22 17:40:00|289.75|284.35|289.32|283.92|289.79|284.39|289.3|283.9|34
1642873210000|2022-01-22 17:40:10|289.31|283.91|289.49|284.09|289.5|284.1|289.01|283.61|34
1642873220000|2022-01-22 17:40:20|289.47|284.07|289.46|284.06|289.51|284.11|289.44|284.04|23
1642873230000|2022-01-22 17:40:30|289.52|284.12|289.29|283.89|289.56|284.16|289.29|283.89|25
1642873240000|2022-01-22 17:40:40|289.3|283.9|289.22|283.82|289.38|283.98|289.22|283.82|26
1642873250000|2022-01-22 17:40:50|289.2|283.8|289.03|283.63|289.31|283.91|289.03|283.63|23
1642873260000|2022-01-22 17:41:00|289.02|283.62|288.87|283.47|289.07|283.67|288.86|283.46|31
1642873270000|2022-01-22 17:41:10|288.81|283.41|289.19|283.79|289.23|283.83|288.81|283.41|26
1642873280000|2022-01-22 17:41:20|289.16|283.76|289.37|283.97|289.38|283.98|289.11|283.71|26
1642873290000|2022-01-22 17:41:30|289.35|283.95|289.48|284.08|289.49|284.09|289.25|283.85|22
1642873300000|2022-01-22 17:41:40|289.49|284.09|289.77|284.37|289.84|284.44|289.49|284.09|25
1642873310000|2022-01-22 17:41:50|289.74|284.34|289.65|284.25|289.74|284.34|289.6|284.2|26
1642873320000|2022-01-22 17:42:00|289.66|284.26|289.83|284.43|289.88|284.48|289.65|284.25|31
1642873330000|2022-01-22 17:42:10|289.82|284.42|289.75|284.35|289.82|284.42|289.63|284.23|25
1642873340000|2022-01-22 17:42:20|289.74|284.34|289.94|284.54|289.99|284.59|289.74|284.34|29
1642873350000|2022-01-22 17:42:30|289.93|284.53|289.88|284.48|289.95|284.55|289.84|284.44|26
1642873360000|2022-01-22 17:42:40|289.87|284.47|289.71|284.31|289.87|284.47|289.71|284.31|19
1642873370000|2022-01-22 17:42:50|289.7|284.3|289.7|284.3|289.72|284.32|289.66|284.26|15
1642873380000|2022-01-22 17:43:00|289.69|284.29|290.07|284.67|290.07|284.67|289.64|284.24|26
1642873390000|2022-01-22 17:43:10|290.1|284.7|290.33|284.93|290.37|284.97|289.9|284.5|30
1642873400000|2022-01-22 17:43:20|290.34|284.94|290.3|284.9|290.48|285.08|290.28|284.88|23
1642873410000|2022-01-22 17:43:30|290.35|284.95|290.3|284.9|290.38|284.98|290.25|284.85|26
1642873420000|2022-01-22 17:43:40|290.31|284.91|290.42|285.02|290.43|285.03|290.29|284.89|21
1642873430000|2022-01-22 17:43:50|290.39|284.99|290.39|284.99|290.43|285.03|290.38|284.98|19
1642873440000|2022-01-22 17:44:00|290.41|285.01|290.66|285.26|290.67|285.27|290.41|285.01|15
1642873450000|2022-01-22 17:44:10|290.64|285.24|290.78|285.38|290.87|285.47|290.64|285.24|27
1642873460000|2022-01-22 17:44:20|290.77|285.37|291.03|285.63|291.03|285.63|290.66|285.26|28
1642873470000|2022-01-22 17:44:30|291.05|285.65|290.9|285.5|291.06|285.66|290.68|285.28|26
1642873480000|2022-01-22 17:44:40|290.91|285.51|290.62|285.22|290.92|285.52|290.62|285.22|24
1642873490000|2022-01-22 17:44:50|290.63|285.23|290.28|284.88|290.68|285.28|290.28|284.88|22
1642873500000|2022-01-22 17:45:00|290.26|284.86|290.3|284.9|290.32|284.92|290.05|284.65|32
1642873510000|2022-01-22 17:45:10|290.29|284.89|290.69|285.29|290.69|285.29|290.27|284.87|35
1642873520000|2022-01-22 17:45:20|290.7|285.3|290.61|285.21|290.75|285.35|290.59|285.19|24
1642873530000|2022-01-22 17:45:30|290.63|285.23|290.52|285.12|290.63|285.23|290.47|285.07|24
1642873540000|2022-01-22 17:45:40|290.48|285.08|290.45|285.05|290.53|285.13|290.45|285.05|21
1642873550000|2022-01-22 17:45:50|290.46|285.06|290.63|285.23|290.63|285.23|290.41|285.01|18
1642873560000|2022-01-22 17:46:00|290.64|285.24|290.62|285.22|290.64|285.24|290.57|285.17|16
1642873570000|2022-01-22 17:46:10|290.63|285.23|290.82|285.42|290.83|285.43|290.63|285.23|22
1642873580000|2022-01-22 17:46:20|290.8|285.4|291.67|286.27|291.67|286.27|290.75|285.35|26
1642873590000|2022-01-22 17:46:30|291.66|286.26|291.55|286.15|291.73|286.33|291.54|286.14|24
1642873600000|2022-01-22 17:46:40|291.59|286.19|291.17|285.77|291.59|286.19|291.15|285.75|27
1642873610000|2022-01-22 17:46:50|291.16|285.76|291.03|285.63|291.21|285.81|290.98|285.58|22
1642873620000|2022-01-22 17:47:00|291.01|285.61|290.84|285.44|291.02|285.62|290.69|285.29|31
1642873630000|2022-01-22 17:47:10|290.83|285.43|290.61|285.21|290.86|285.46|290.61|285.21|27
1642873640000|2022-01-22 17:47:20|290.6|285.2|290.56|285.16|290.78|285.38|290.55|285.15|25
1642873650000|2022-01-22 17:47:30|290.54|285.14|290.74|285.34|290.77|285.37|290.52|285.12|26
1642873660000|2022-01-22 17:47:40|290.75|285.35|290.71|285.31|290.75|285.35|290.66|285.26|19
1642873670000|2022-01-22 17:47:50|290.7|285.3|290.46|285.06|290.72|285.32|290.46|285.06|23
1642873680000|2022-01-22 17:48:00|290.49|285.09|290.25|284.85|290.5|285.1|290.25|284.85|24
1642873690000|2022-01-22 17:48:10|290.24|284.84|290.54|285.14|290.59|285.19|290.24|284.84|31
1642873700000|2022-01-22 17:48:20|290.53|285.13|290.55|285.15|290.57|285.17|290.45|285.05|22
1642873710000|2022-01-22 17:48:30|290.58|285.18|290.51|285.11|290.62|285.22|290.51|285.11|18
1642873720000|2022-01-22 17:48:40|290.5|285.1|290.53|285.13|290.61|285.21|290.46|285.06|21
1642873730000|2022-01-22 17:48:50|290.58|285.18|290.62|285.22|290.64|285.24|290.58|285.18|13
1642873740000|2022-01-22 17:49:00|290.61|285.21|290.49|285.09|290.61|285.21|290.47|285.07|17
1642873750000|2022-01-22 17:49:10|290.5|285.1|290.49|285.09|290.53|285.13|290.46|285.06|20
1642873760000|2022-01-22 17:49:20|290.48|285.08|290.57|285.17|290.61|285.21|290.43|285.03|21
1642873770000|2022-01-22 17:49:30|290.58|285.18|290.49|285.09|290.72|285.32|290.49|285.09|21
1642873780000|2022-01-22 17:49:40|290.47|285.07|290.24|284.84|290.47|285.07|290.24|284.84|29
1642873790000|2022-01-22 17:49:50|290.29|284.89|290.22|284.82|290.35|284.95|290.12|284.72|31
1642873800000|2022-01-22 17:50:00|290.23|284.83|290.23|284.83|290.32|284.92|290.2|284.8|20
1642873810000|2022-01-22 17:50:10|290.24|284.84|290.27|284.87|290.34|284.94|290.22|284.82|25
1642873820000|2022-01-22 17:50:20|290.28|284.88|290.2|284.8|290.28|284.88|290.14|284.74|17
1642873830000|2022-01-22 17:50:30|290.21|284.81|290.02|284.62|290.21|284.81|290.02|284.62|18
1642873840000|2022-01-22 17:50:40|290.06|284.66|290.04|284.64|290.09|284.69|290.03|284.63|20
1642873850000|2022-01-22 17:50:50|290.05|284.65|289.8|284.4|290.11|284.71|289.76|284.36|24
1642873860000|2022-01-22 17:51:00|289.81|284.41|289.62|284.22|289.81|284.41|289.59|284.19|20
1642873870000|2022-01-22 17:51:10|289.6|284.2|289.4|284|289.6|284.2|289.4|284|23
1642873880000|2022-01-22 17:51:20|289.36|283.96|289.98|284.58|290.09|284.69|289.11|283.71|25
1642873890000|2022-01-22 17:51:30|290.08|284.68|290.04|284.64|290.08|284.68|290.01|284.61|24
1642873900000|2022-01-22 17:51:40|290.03|284.63|290.23|284.83|290.24|284.84|290.03|284.63|20
1642873910000|2022-01-22 17:51:50|290.22|284.82|289.86|284.46|290.22|284.82|289.86|284.46|31
1642873920000|2022-01-22 17:52:00|289.84|284.44|289.79|284.39|289.84|284.44|289.75|284.35|22
1642873930000|2022-01-22 17:52:10|289.77|284.37|288.82|283.42|289.77|284.37|288.82|283.42|31
1642873940000|2022-01-22 17:52:20|288.79|283.39|289.19|283.79|289.36|283.96|288.41|283.01|34
1642873950000|2022-01-22 17:52:30|289.16|283.76|288.8|283.4|289.26|283.86|288.8|283.4|29
1642873960000|2022-01-22 17:52:40|288.79|283.39|288.59|283.19|288.79|283.39|288.36|282.96|36
1642873970000|2022-01-22 17:52:50|288.61|283.21|288.31|282.91|288.65|283.25|288.31|282.91|31
1642873980000|2022-01-22 17:53:00|288.25|282.85|288.2|282.8|288.25|282.85|288.1|282.7|32
1642873990000|2022-01-22 17:53:10|288.19|282.79|288.06|282.66|288.19|282.79|287.72|282.32|31
1642874000000|2022-01-22 17:53:20|288.07|282.67|287.88|282.48|288.16|282.76|287.88|282.48|26
1642874010000|2022-01-22 17:53:30|287.9|282.5|287.75|282.35|287.97|282.57|287.69|282.29|28
1642874020000|2022-01-22 17:53:40|287.76|282.36|288.05|282.65|288.13|282.73|287.76|282.36|29
1642874030000|2022-01-22 17:53:50|288.04|282.64|288.18|282.78|288.18|282.78|287.88|282.48|27
1642874040000|2022-01-22 17:54:00|288.16|282.76|288.39|282.99|288.39|282.99|288.15|282.75|23
1642874050000|2022-01-22 17:54:10|288.4|283|288.23|282.83|288.53|283.13|288.19|282.79|28
1642874060000|2022-01-22 17:54:20|288.18|282.78|288.03|282.63|288.18|282.78|287.94|282.54|28
1642874070000|2022-01-22 17:54:30|287.99|282.59|287.69|282.29|287.99|282.59|287.66|282.26|30
1642874080000|2022-01-22 17:54:40|287.7|282.3|287.91|282.51|287.91|282.51|287.69|282.29|26
1642874090000|2022-01-22 17:54:50|287.9|282.5|288.07|282.67|288.07|282.67|287.9|282.5|21
1642874100000|2022-01-22 17:55:00|288.08|282.68|288.32|282.92|288.57|283.17|288.07|282.67|31
1642874110000|2022-01-22 17:55:10|288.33|282.93|287.91|282.51|288.33|282.93|287.89|282.49|29
1642874120000|2022-01-22 17:55:20|287.92|282.52|287.96|282.56|287.96|282.56|287.71|282.31|25
1642874130000|2022-01-22 17:55:30|287.98|282.58|288.07|282.67|288.26|282.86|287.98|282.58|30
1642874140000|2022-01-22 17:55:40|288.05|282.65|288.05|282.65|288.21|282.81|287.93|282.53|28
1642874150000|2022-01-22 17:55:50|288.03|282.63|288.01|282.61|288.07|282.67|287.94|282.54|21
1642874160000|2022-01-22 17:56:00|288.04|282.64|288.29|282.89|288.29|282.89|287.98|282.58|31
1642874170000|2022-01-22 17:56:10|288.27|282.87|288.23|282.83|288.29|282.89|288.09|282.69|27
1642874180000|2022-01-22 17:56:20|288.24|282.84|288.22|282.82|288.31|282.91|288.2|282.8|19
1642874190000|2022-01-22 17:56:30|288.23|282.83|288.32|282.92|288.32|282.92|288.21|282.81|15
1642874200000|2022-01-22 17:56:40|288.3|282.9|288.22|282.82|288.34|282.94|288.17|282.77|26
1642874210000|2022-01-22 17:56:50|288.26|282.86|288.39|282.99|288.39|282.99|288.26|282.86|29
1642874220000|2022-01-22 17:57:00|288.42|283.02|288.57|283.17|288.65|283.25|288.4|283|26
1642874230000|2022-01-22 17:57:10|288.52|283.12|288.58|283.18|288.65|283.25|288.42|283.02|22
1642874240000|2022-01-22 17:57:20|288.56|283.16|288.29|282.89|288.56|283.16|288.29|282.89|25
1642874250000|2022-01-22 17:57:30|288.3|282.9|288.49|283.09|288.52|283.12|288.3|282.9|31
1642874260000|2022-01-22 17:57:40|288.5|283.1|288.41|283.01|288.56|283.16|288.41|283.01|18
1642874270000|2022-01-22 17:57:50|288.39|282.99|288.7|283.3|288.71|283.31|288.34|282.94|36
1642874280000|2022-01-22 17:58:00|288.69|283.29|288.7|283.3|288.81|283.41|288.69|283.29|27
1642874290000|2022-01-22 17:58:10|288.68|283.28|288.54|283.14|288.68|283.28|288.54|283.14|25
1642874300000|2022-01-22 17:58:20|288.55|283.15|288.38|282.98|288.55|283.15|288.38|282.98|22
1642874310000|2022-01-22 17:58:30|288.36|282.96|288.5|283.1|288.55|283.15|288.3|282.9|26
1642874320000|2022-01-22 17:58:40|288.49|283.09|288.55|283.15|288.55|283.15|288.46|283.06|20
1642874330000|2022-01-22 17:58:50|288.56|283.16|288.5|283.1|288.6|283.2|288.36|282.96|30
1642874340000|2022-01-22 17:59:00|288.54|283.14|288.68|283.28|288.69|283.29|288.52|283.12|19
1642874350000|2022-01-22 17:59:10|288.73|283.33|288.61|283.21|288.77|283.37|288.61|283.21|23
1642874360000|2022-01-22 17:59:20|288.58|283.18|288.43|283.03|288.63|283.23|288.42|283.02|27
1642874370000|2022-01-22 17:59:30|288.44|283.04|288.32|282.92|288.44|283.04|288.3|282.9|28
1642874380000|2022-01-22 17:59:40|288.3|282.9|288.53|283.13|288.53|283.13|288.3|282.9|24
1642874390000|2022-01-22 17:59:50|288.52|283.12|288.57|283.17|288.65|283.25|288.49|283.09|20
1642874400000|2022-01-22 18:00:00|288.56|283.16|288.71|283.31|288.76|283.36|288.54|283.14|24
1642874410000|2022-01-22 18:00:10|288.75|283.35|288.72|283.32|288.75|283.35|288.61|283.21|19
1642874420000|2022-01-22 18:00:20|288.7|283.3|288.42|283.02|288.71|283.31|288.35|282.95|33
1642874430000|2022-01-22 18:00:30|288.43|283.03|288.18|282.78|288.47|283.07|288.11|282.71|27
1642874440000|2022-01-22 18:00:40|288.21|282.81|288.22|282.82|288.24|282.84|288|282.6|26
1642874450000|2022-01-22 18:00:50|288.23|282.83|288.28|282.88|288.43|283.03|288.23|282.83|29
1642874460000|2022-01-22 18:01:00|288.25|282.85|288.23|282.83|288.28|282.88|288.12|282.72|21
1642874470000|2022-01-22 18:01:10|288.22|282.82|287.83|282.43|288.25|282.85|287.83|282.43|29
1642874480000|2022-01-22 18:01:20|287.81|282.41|287.58|282.18|287.81|282.41|287.4|282|34
1642874490000|2022-01-22 18:01:30|287.6|282.2|287.58|282.18|287.73|282.33|287.53|282.13|30
1642874500000|2022-01-22 18:01:40|287.61|282.21|287.69|282.29|287.7|282.3|287.61|282.21|20
1642874510000|2022-01-22 18:01:50|287.64|282.24|287.46|282.06|287.67|282.27|287.45|282.05|26
1642874520000|2022-01-22 18:02:00|287.47|282.07|287.64|282.24|287.67|282.27|287.47|282.07|20
1642874530000|2022-01-22 18:02:10|287.65|282.25|287.57|282.17|287.65|282.25|287.54|282.14|17
1642874540000|2022-01-22 18:02:20|287.58|282.18|287.56|282.16|287.63|282.23|287.55|282.15|14
1642874550000|2022-01-22 18:02:30|287.55|282.15|287.39|281.99|287.56|282.16|287.27|281.87|29
1642874560000|2022-01-22 18:02:40|287.4|282|287.51|282.11|287.54|282.14|287.4|282|26
1642874570000|2022-01-22 18:02:50|287.52|282.12|287.34|281.94|287.52|282.12|287.29|281.89|27
1642874580000|2022-01-22 18:03:00|287.32|281.92|287.26|281.86|287.39|281.99|287.03|281.63|27
1642874590000|2022-01-22 18:03:10|287.24|281.84|287.11|281.71|287.24|281.84|286.92|281.52|26
1642874600000|2022-01-22 18:03:20|287.08|281.68|286.98|281.58|287.1|281.7|286.95|281.55|30
1642874610000|2022-01-22 18:03:30|286.97|281.57|286.77|281.37|286.97|281.57|286.72|281.32|25
1642874620000|2022-01-22 18:03:40|286.76|281.36|285.93|280.53|286.76|281.36|285.93|280.53|34
1642874630000|2022-01-22 18:03:50|286.01|280.61|286.56|281.16|286.63|281.23|286.01|280.61|34
1642874640000|2022-01-22 18:04:00|286.58|281.18|286.6|281.2|286.63|281.23|286.31|280.91|30
1642874650000|2022-01-22 18:04:10|286.61|281.21|286.61|281.21|286.8|281.4|286.6|281.2|30
1642874660000|2022-01-22 18:04:20|286.57|281.17|286.61|281.21|286.65|281.25|286.35|280.95|29
1642874670000|2022-01-22 18:04:30|286.62|281.22|286.61|281.21|286.67|281.27|286.53|281.13|30
1642874680000|2022-01-22 18:04:40|286.63|281.23|287.03|281.63|287.03|281.63|286.63|281.23|32
1642874690000|2022-01-22 18:04:50|287|281.6|287.17|281.77|287.17|281.77|286.97|281.57|27
1642874700000|2022-01-22 18:05:00|287.18|281.78|287.89|282.49|287.9|282.5|287.18|281.78|34
1642874710000|2022-01-22 18:05:10|287.88|282.48|287.23|281.83|287.92|282.52|287.23|281.83|29
1642874720000|2022-01-22 18:05:20|287.27|281.87|287.2|281.8|287.39|281.99|287.2|281.8|29
1642874730000|2022-01-22 18:05:30|287.19|281.79|286.76|281.36|287.24|281.84|286.71|281.31|37
1642874740000|2022-01-22 18:05:40|286.73|281.33|286.83|281.43|286.84|281.44|286.56|281.16|30
1642874750000|2022-01-22 18:05:50|286.84|281.44|286.78|281.38|286.87|281.47|286.77|281.37|21
1642874760000|2022-01-22 18:06:00|286.76|281.36|286.49|281.09|286.77|281.37|286.47|281.07|33
1642874770000|2022-01-22 18:06:10|286.51|281.11|286.34|280.94|286.54|281.14|286.27|280.87|28
1642874780000|2022-01-22 18:06:20|286.43|281.03|285.85|280.45|286.43|281.03|285.85|280.45|28
1642874790000|2022-01-22 18:06:30|285.88|280.48|285.62|280.22|285.88|280.48|285.23|279.83|30
1642874800000|2022-01-22 18:06:40|285.59|280.19|285.67|280.27|285.79|280.39|285.59|280.19|28
1642874810000|2022-01-22 18:06:50|285.66|280.26|285.51|280.11|285.69|280.29|285.49|280.09|28
1642874820000|2022-01-22 18:07:00|285.49|280.09|285.95|280.55|285.97|280.57|285.49|280.09|33
1642874830000|2022-01-22 18:07:10|286.02|280.62|285.97|280.57|286.41|281.01|285.91|280.51|37
1642874840000|2022-01-22 18:07:20|285.94|280.54|285.97|280.57|286.05|280.65|285.91|280.51|26
1642874850000|2022-01-22 18:07:30|285.95|280.55|285.7|280.3|286.03|280.63|285.7|280.3|28
1642874860000|2022-01-22 18:07:40|285.69|280.29|285.52|280.12|285.69|280.29|285.52|280.12|24
1642874870000|2022-01-22 18:07:50|285.53|280.13|285.84|280.44|285.84|280.44|285.53|280.13|24
1642874880000|2022-01-22 18:08:00|285.86|280.46|285.83|280.43|285.91|280.51|285.74|280.34|25
1642874890000|2022-01-22 18:08:10|285.79|280.39|285.83|280.43|285.83|280.43|285.63|280.23|28
1642874900000|2022-01-22 18:08:20|285.86|280.46|286.67|281.27|286.67|281.27|285.86|280.46|30
1642874910000|2022-01-22 18:08:30|286.65|281.25|286.21|280.81|286.68|281.28|286.12|280.72|31
1642874920000|2022-01-22 18:08:40|286.2|280.8|286.43|281.03|286.47|281.07|286.15|280.75|27
1642874930000|2022-01-22 18:08:50|286.37|280.97|286.45|281.05|286.51|281.11|286.33|280.93|27
1642874940000|2022-01-22 18:09:00|286.44|281.04|286.49|281.09|286.5|281.1|286.37|280.97|27
1642874950000|2022-01-22 18:09:10|286.5|281.1|286.68|281.28|286.7|281.3|286.5|281.1|25
1642874960000|2022-01-22 18:09:20|286.69|281.29|286.59|281.19|286.78|281.38|286.59|281.19|30
1642874970000|2022-01-22 18:09:30|286.58|281.18|286.66|281.26|286.79|281.39|286.52|281.12|24
1642874980000|2022-01-22 18:09:40|286.65|281.25|286.63|281.23|286.67|281.27|286.48|281.08|23
1642874990000|2022-01-22 18:09:50|286.64|281.24|286.64|281.24|286.65|281.25|286.6|281.2|26
1642875000000|2022-01-22 18:10:00|286.66|281.26|286.78|281.38|286.78|281.38|286.66|281.26|20
1642875010000|2022-01-22 18:10:10|286.77|281.37|286.84|281.44|286.88|281.48|286.66|281.26|26
1642875020000|2022-01-22 18:10:20|286.85|281.45|286.67|281.27|286.85|281.45|286.67|281.27|27
1642875030000|2022-01-22 18:10:30|286.66|281.26|286.33|280.93|286.68|281.28|286.33|280.93|31
1642875040000|2022-01-22 18:10:40|286.31|280.91|286.37|280.97|286.52|281.12|286.29|280.89|28
1642875050000|2022-01-22 18:10:50|286.39|280.99|286.35|280.95|286.39|280.99|286.3|280.9|28
1642875060000|2022-01-22 18:11:00|286.36|280.96|286.33|280.93|286.58|281.18|286.31|280.91|25
1642875070000|2022-01-22 18:11:10|286.35|280.95|286.07|280.67|286.36|280.96|286.07|280.67|21
1642875080000|2022-01-22 18:11:20|286.04|280.64|286.06|280.66|286.09|280.69|285.7|280.3|30
1642875090000|2022-01-22 18:11:30|286.02|280.62|286.01|280.61|286.13|280.73|285.97|280.57|26
1642875100000|2022-01-22 18:11:40|285.98|280.58|286.1|280.7|286.1|280.7|285.92|280.52|23
1642875110000|2022-01-22 18:11:50|286.09|280.69|286.22|280.82|286.24|280.84|286.06|280.66|21
1642875120000|2022-01-22 18:12:00|286.2|280.8|286.19|280.79|286.33|280.93|286.19|280.79|22
1642875130000|2022-01-22 18:12:10|286.14|280.74|286.11|280.71|286.14|280.74|286.02|280.62|31
1642875140000|2022-01-22 18:12:20|286.08|280.68|286.34|280.94|286.34|280.94|286.07|280.67|27
1642875150000|2022-01-22 18:12:30|286.37|280.97|286.78|281.38|286.78|281.38|286.37|280.97|24
1642875160000|2022-01-22 18:12:40|286.75|281.35|286.62|281.22|286.76|281.36|286.58|281.18|26
1642875170000|2022-01-22 18:12:50|286.76|281.36|286.71|281.31|286.77|281.37|286.7|281.3|21
1642875180000|2022-01-22 18:13:00|286.69|281.29|286.7|281.3|286.76|281.36|286.6|281.2|22
1642875190000|2022-01-22 18:13:10|286.69|281.29|286.63|281.23|286.71|281.31|286.59|281.19|25
1642875200000|2022-01-22 18:13:20|286.62|281.22|286.66|281.26|286.68|281.28|286.61|281.21|23
1642875210000|2022-01-22 18:13:30|286.67|281.27|286.68|281.28|286.79|281.39|286.64|281.24|25
1642875220000|2022-01-22 18:13:40|286.69|281.29|286.38|280.98|286.69|281.29|286.37|280.97|22
1642875230000|2022-01-22 18:13:50|286.37|280.97|286.16|280.76|286.44|281.04|286.16|280.76|25
1642875240000|2022-01-22 18:14:00|286.15|280.75|286.45|281.05|286.46|281.06|286.13|280.73|23
1642875250000|2022-01-22 18:14:10|286.44|281.04|286.4|281|286.56|281.16|286.4|281|24
1642875260000|2022-01-22 18:14:20|286.39|280.99|286.47|281.07|286.47|281.07|286.3|280.9|22
1642875270000|2022-01-22 18:14:30|286.49|281.09|286.57|281.17|286.59|281.19|286.49|281.09|26
1642875280000|2022-01-22 18:14:40|286.55|281.15|286.64|281.24|286.67|281.27|286.55|281.15|17
1642875290000|2022-01-22 18:14:50|286.66|281.26|286.76|281.36|286.76|281.36|286.57|281.17|18
1642875300000|2022-01-22 18:15:00|286.73|281.33|286.64|281.24|286.77|281.37|286.63|281.23|26
1642875310000|2022-01-22 18:15:10|286.65|281.25|288.47|283.07|288.47|283.07|286.64|281.24|38
1642875320000|2022-01-22 18:15:20|288.51|283.11|289.75|284.35|289.75|284.35|288.5|283.1|35
1642875330000|2022-01-22 18:15:30|289.76|284.36|289.34|283.94|290.13|284.73|289.34|283.94|34
1642875340000|2022-01-22 18:15:40|289.3|283.9|289.34|283.94|289.51|284.11|289.05|283.65|37
1642875350000|2022-01-22 18:15:50|289.28|283.88|289.14|283.74|289.29|283.89|289.14|283.74|31
1642875360000|2022-01-22 18:16:00|289.09|283.69|289.97|284.57|289.98|284.58|289.02|283.62|32
1642875370000|2022-01-22 18:16:10|289.95|284.55|290.1|284.7|290.1|284.7|289.35|283.95|38
1642875380000|2022-01-22 18:16:20|290.05|284.65|290.79|285.39|290.79|285.39|290.05|284.65|32
1642875390000|2022-01-22 18:16:30|290.82|285.42|290.24|284.84|290.85|285.45|290.18|284.78|32
1642875400000|2022-01-22 18:16:40|290.21|284.81|289.95|284.55|290.21|284.81|289.95|284.55|28
1642875410000|2022-01-22 18:16:50|289.96|284.56|289.85|284.45|290.04|284.64|289.84|284.44|33
1642875420000|2022-01-22 18:17:00|289.83|284.43|290.26|284.86|290.26|284.86|289.81|284.41|32
1642875430000|2022-01-22 18:17:10|290.25|284.85|290.2|284.8|290.28|284.88|290.14|284.74|29
1642875440000|2022-01-22 18:17:20|290.19|284.79|290.3|284.9|290.3|284.9|290.07|284.67|30
1642875450000|2022-01-22 18:17:30|290.31|284.91|290.5|285.1|290.52|285.12|290.31|284.91|19
1642875460000|2022-01-22 18:17:40|290.51|285.11|290.46|285.06|290.53|285.13|290.46|285.06|18
1642875470000|2022-01-22 18:17:50|290.47|285.07|290.47|285.07|290.5|285.1|290.46|285.06|23
1642875480000|2022-01-22 18:18:00|290.48|285.08|290.33|284.93|290.48|285.08|290.33|284.93|21
1642875490000|2022-01-22 18:18:10|290.34|284.94|290.56|285.16|290.56|285.16|290.27|284.87|26
1642875500000|2022-01-22 18:18:20|290.55|285.15|290.41|285.01|290.55|285.15|290.4|285|18
1642875510000|2022-01-22 18:18:30|290.42|285.02|290.36|284.96|290.43|285.03|290.35|284.95|13
1642875520000|2022-01-22 18:18:40|290.35|284.95|289.93|284.53|290.35|284.95|289.93|284.53|17
1642875530000|2022-01-22 18:18:50|289.92|284.52|290.06|284.66|290.06|284.66|289.78|284.38|31
1642875540000|2022-01-22 18:19:00|290.04|284.64|290.04|284.64|290.07|284.67|289.82|284.42|29
1642875550000|2022-01-22 18:19:10|290|284.6|289.85|284.45|290|284.6|289.79|284.39|26
1642875560000|2022-01-22 18:19:20|289.84|284.44|290.12|284.72|290.12|284.72|289.77|284.37|29
1642875570000|2022-01-22 18:19:30|290.11|284.71|290.4|285|290.4|285|290.11|284.71|29
1642875580000|2022-01-22 18:19:40|290.39|284.99|290.65|285.25|290.74|285.34|290.39|284.99|31
1642875590000|2022-01-22 18:19:50|290.59|285.19|290.61|285.21|290.69|285.29|290.54|285.14|29
1642875600000|2022-01-22 18:20:00|290.59|285.19|290.43|285.03|290.62|285.22|290.43|285.03|22
1642875610000|2022-01-22 18:20:10|290.45|285.05|290.68|285.28|290.68|285.28|290.4|285|31
1642875620000|2022-01-22 18:20:20|290.67|285.27|290.63|285.23|290.67|285.27|290.54|285.14|28
1642875630000|2022-01-22 18:20:30|290.65|285.25|290.54|285.14|290.66|285.26|290.54|285.14|23
1642875640000|2022-01-22 18:20:40|290.53|285.13|290.7|285.3|290.76|285.36|290.52|285.12|26
1642875650000|2022-01-22 18:20:50|290.69|285.29|290.76|285.36|290.76|285.36|290.69|285.29|20
1642875660000|2022-01-22 18:21:00|290.78|285.38|290.85|285.45|290.86|285.46|290.78|285.38|17
1642875670000|2022-01-22 18:21:10|290.84|285.44|290.74|285.34|290.84|285.44|290.74|285.34|12
1642875680000|2022-01-22 18:21:20|290.75|285.35|290.75|285.35|290.77|285.37|290.72|285.32|19
1642875690000|2022-01-22 18:21:30|290.72|285.32|290.71|285.31|290.75|285.35|290.7|285.3|17
1642875700000|2022-01-22 18:21:40|290.7|285.3|290.12|284.72|290.7|285.3|290.12|284.72|24
1642875710000|2022-01-22 18:21:50|290.16|284.76|290.27|284.87|290.31|284.91|290.05|284.65|36
1642875720000|2022-01-22 18:22:00|290.25|284.85|290.26|284.86|290.27|284.87|290.05|284.65|29
1642875730000|2022-01-22 18:22:10|290.27|284.87|290.15|284.75|290.42|285.02|290.12|284.72|30
1642875740000|2022-01-22 18:22:20|290.16|284.76|290.14|284.74|290.16|284.76|290.12|284.72|9
1642875750000|2022-01-22 18:22:30|290.19|284.79|289.96|284.56|290.21|284.81|289.96|284.56|23
1642875760000|2022-01-22 18:22:40|289.94|284.54|289.96|284.56|290|284.6|289.92|284.52|16
1642875770000|2022-01-22 18:22:50|289.95|284.55|289.72|284.32|289.97|284.57|289.72|284.32|17
1642875780000|2022-01-22 18:23:00|289.73|284.33|290.12|284.72|290.12|284.72|289.6|284.2|31
1642875790000|2022-01-22 18:23:10|290.16|284.76|290.22|284.82|290.23|284.83|290.14|284.74|29
1642875800000|2022-01-22 18:23:20|290.23|284.83|290.09|284.69|290.23|284.83|289.87|284.47|30
1642875810000|2022-01-22 18:23:30|290.08|284.68|290.18|284.78|290.19|284.79|290.02|284.62|24
1642875820000|2022-01-22 18:23:40|290.19|284.79|290.26|284.86|290.34|284.94|290.19|284.79|26
1642875830000|2022-01-22 18:23:50|290.25|284.85|290.15|284.75|290.26|284.86|290.11|284.71|17
1642875840000|2022-01-22 18:24:00|290.14|284.74|289.94|284.54|290.14|284.74|289.94|284.54|28
1642875850000|2022-01-22 18:24:10|289.95|284.55|290.05|284.65|290.1|284.7|289.83|284.43|33
1642875860000|2022-01-22 18:24:20|290.03|284.63|289.93|284.53|290.04|284.64|289.9|284.5|27
1642875870000|2022-01-22 18:24:30|289.95|284.55|289.78|284.38|289.97|284.57|289.77|284.37|28
1642875880000|2022-01-22 18:24:40|289.8|284.4|289.68|284.28|289.8|284.4|289.66|284.26|13
1642875890000|2022-01-22 18:24:50|289.67|284.27|289.57|284.17|289.67|284.27|289.53|284.13|17
1642875900000|2022-01-22 18:25:00|289.56|284.16|289.64|284.24|289.66|284.26|289.55|284.15|20
1642875910000|2022-01-22 18:25:10|289.63|284.23|289.61|284.21|289.67|284.27|289.59|284.19|12
1642875920000|2022-01-22 18:25:20|289.6|284.2|289.89|284.49|289.9|284.5|289.6|284.2|20
1642875930000|2022-01-22 18:25:30|289.88|284.48|289.79|284.39|289.9|284.5|289.66|284.26|23
1642875940000|2022-01-22 18:25:40|289.81|284.41|289.93|284.53|289.94|284.54|289.71|284.31|29
1642875950000|2022-01-22 18:25:50|290|284.6|290.06|284.66|290.08|284.68|289.99|284.59|20
1642875960000|2022-01-22 18:26:00|290.05|284.65|289.99|284.59|290.11|284.71|289.94|284.54|22
1642875970000|2022-01-22 18:26:10|290|284.6|289.81|284.41|290|284.6|289.77|284.37|22
1642875980000|2022-01-22 18:26:20|289.82|284.42|289.56|284.16|289.82|284.42|289.55|284.15|25
1642875990000|2022-01-22 18:26:30|289.55|284.15|289.34|283.94|289.59|284.19|289.24|283.84|29
1642876000000|2022-01-22 18:26:40|289.33|283.93|289.1|283.7|289.36|283.96|289.09|283.69|25
1642876010000|2022-01-22 18:26:50|289.09|283.69|289.14|283.74|289.16|283.76|289.03|283.63|23
1642876020000|2022-01-22 18:27:00|289.16|283.76|289.14|283.74|289.22|283.82|289.09|283.69|21
1642876030000|2022-01-22 18:27:10|289.13|283.73|288.76|283.36|289.13|283.73|288.7|283.3|28
1642876040000|2022-01-22 18:27:20|288.77|283.37|288.57|283.17|288.78|283.38|288.35|282.95|27
1642876050000|2022-01-22 18:27:30|288.6|283.2|288.26|282.86|288.6|283.2|288.18|282.78|28
1642876060000|2022-01-22 18:27:40|288.29|282.89|288.09|282.69|288.47|283.07|288.05|282.65|27
1642876070000|2022-01-22 18:27:50|288.13|282.73|287.92|282.52|288.25|282.85|287.76|282.36|35
1642876080000|2022-01-22 18:28:00|287.96|282.56|287.89|282.49|288.12|282.72|287.84|282.44|30
1642876090000|2022-01-22 18:28:10|287.92|282.52|288.09|282.69|288.2|282.8|287.86|282.46|30
1642876100000|2022-01-22 18:28:20|288.08|282.68|287.66|282.26|288.09|282.69|287.62|282.22|29
1642876110000|2022-01-22 18:28:30|287.69|282.29|288.01|282.61|288.02|282.62|287.69|282.29|26
1642876120000|2022-01-22 18:28:40|287.99|282.59|287.96|282.56|288.03|282.63|287.92|282.52|24
1642876130000|2022-01-22 18:28:50|287.95|282.55|287.69|282.29|287.95|282.55|287.69|282.29|20
1642876140000|2022-01-22 18:29:00|287.7|282.3|288.24|282.84|288.24|282.84|287.7|282.3|30
1642876150000|2022-01-22 18:29:10|288.2|282.8|287.95|282.55|288.21|282.81|287.95|282.55|28
1642876160000|2022-01-22 18:29:20|287.96|282.56|288.17|282.77|288.19|282.79|287.96|282.56|25
1642876170000|2022-01-22 18:29:30|288.16|282.76|288.16|282.76|288.22|282.82|288.07|282.67|28
1642876180000|2022-01-22 18:29:40|288.13|282.73|287.77|282.37|288.13|282.73|287.75|282.35|30
1642876190000|2022-01-22 18:29:50|287.78|282.38|288.11|282.71|288.11|282.71|287.78|282.38|30
1642876200000|2022-01-22 18:30:00|288.03|282.63|287.79|282.39|288.14|282.74|287.79|282.39|27
1642876210000|2022-01-22 18:30:10|287.77|282.37|287.09|281.69|287.8|282.4|287.09|281.69|33
1642876220000|2022-01-22 18:30:20|287.08|281.68|287.34|281.94|287.42|282.02|287.06|281.66|25
1642876230000|2022-01-22 18:30:30|287.29|281.89|287.07|281.67|287.29|281.89|287.07|281.67|27
1642876240000|2022-01-22 18:30:40|287.02|281.62|286.85|281.45|287.05|281.65|286.85|281.45|30
1642876250000|2022-01-22 18:30:50|286.84|281.44|286.92|281.52|287.05|281.65|286.84|281.44|26
1642876260000|2022-01-22 18:31:00|286.91|281.51|286.63|281.23|286.92|281.52|286.43|281.03|34
1642876270000|2022-01-22 18:31:10|286.59|281.19|286.58|281.18|286.59|281.19|286.17|280.77|36
1642876280000|2022-01-22 18:31:20|286.56|281.16|286.5|281.1|286.56|281.16|286.4|281|23
1642876290000|2022-01-22 18:31:30|286.48|281.08|286.66|281.26|286.69|281.29|286.45|281.05|26
1642876300000|2022-01-22 18:31:40|286.68|281.28|286.4|281|286.68|281.28|286.33|280.93|24
1642876310000|2022-01-22 18:31:50|286.45|281.05|286.41|281.01|286.49|281.09|286.41|281.01|25
1642876320000|2022-01-22 18:32:00|286.4|281|286.41|281.01|286.42|281.02|286.13|280.73|27
1642876330000|2022-01-22 18:32:10|286.38|280.98|286.51|281.11|286.53|281.13|286.31|280.91|24
1642876340000|2022-01-22 18:32:20|286.52|281.12|286.73|281.33|286.96|281.56|286.52|281.12|29
1642876350000|2022-01-22 18:32:30|286.74|281.34|286.81|281.41|286.84|281.44|286.74|281.34|19
1642876360000|2022-01-22 18:32:40|286.8|281.4|286.62|281.22|287.04|281.64|286.62|281.22|33
1642876370000|2022-01-22 18:32:50|286.61|281.21|286.6|281.2|286.65|281.25|286.6|281.2|20
1642876380000|2022-01-22 18:33:00|286.61|281.21|286.8|281.4|286.81|281.41|286.61|281.21|27
1642876390000|2022-01-22 18:33:10|286.78|281.38|287.02|281.62|287.13|281.73|286.78|281.38|21
1642876400000|2022-01-22 18:33:20|287.01|281.61|286.9|281.5|287.04|281.64|286.88|281.48|29
1642876410000|2022-01-22 18:33:30|286.91|281.51|286.73|281.33|286.91|281.51|286.64|281.24|31
1642876420000|2022-01-22 18:33:40|286.72|281.32|286.62|281.22|286.72|281.32|286.61|281.21|22
1642876430000|2022-01-22 18:33:50|286.61|281.21|286.35|280.95|286.62|281.22|286.35|280.95|24
1642876440000|2022-01-22 18:34:00|286.33|280.93|286.39|280.99|286.49|281.09|286.33|280.93|24
1642876450000|2022-01-22 18:34:10|286.38|280.98|286.54|281.14|286.54|281.14|286.32|280.92|19
1642876460000|2022-01-22 18:34:20|286.53|281.13|286.42|281.02|286.54|281.14|286.42|281.02|18
1642876470000|2022-01-22 18:34:30|286.41|281.01|286.28|280.88|286.42|281.02|286.28|280.88|22
1642876480000|2022-01-22 18:34:40|286.27|280.87|286.38|280.98|286.42|281.02|286.18|280.78|27
1642876490000|2022-01-22 18:34:50|286.44|281.04|286.23|280.83|286.45|281.05|286.22|280.82|26
1642876500000|2022-01-22 18:35:00|286.22|280.82|286.62|281.22|286.63|281.23|286.21|280.81|26
1642876510000|2022-01-22 18:35:10|286.61|281.21|286.56|281.16|286.61|281.21|286.44|281.04|22
1642876520000|2022-01-22 18:35:20|286.53|281.13|286.56|281.16|286.71|281.31|286.53|281.13|24
1642876530000|2022-01-22 18:35:30|286.55|281.15|286.38|280.98|286.55|281.15|286.33|280.93|32
1642876540000|2022-01-22 18:35:40|286.39|280.99|286.39|280.99|286.41|281.01|286.24|280.84|25
1642876550000|2022-01-22 18:35:50|286.35|280.95|286.35|280.95|286.35|280.95|286.29|280.89|17
1642876560000|2022-01-22 18:36:00|286.33|280.93|286.41|281.01|286.48|281.08|286.26|280.86|26
1642876570000|2022-01-22 18:36:10|286.4|281|286.86|281.46|286.86|281.46|286.4|281|27
1642876580000|2022-01-22 18:36:20|286.87|281.47|286.83|281.43|286.99|281.59|286.83|281.43|16
1642876590000|2022-01-22 18:36:30|286.81|281.41|286.89|281.49|286.89|281.49|286.74|281.34|14
1642876600000|2022-01-22 18:36:40|286.9|281.5|286.83|281.43|286.9|281.5|286.76|281.36|17
1642876610000|2022-01-22 18:36:50|286.81|281.41|286.52|281.12|286.81|281.41|286.52|281.12|18
1642876620000|2022-01-22 18:37:00|286.5|281.1|286.61|281.21|286.63|281.23|286.41|281.01|25
1642876630000|2022-01-22 18:37:10|286.62|281.22|286.61|281.21|286.78|281.38|286.61|281.21|19
1642876640000|2022-01-22 18:37:20|286.57|281.17|286.55|281.15|286.71|281.31|286.5|281.1|19
1642876650000|2022-01-22 18:37:30|286.54|281.14|286.09|280.69|286.56|281.16|286.09|280.69|31
1642876660000|2022-01-22 18:37:40|286.1|280.7|286.39|280.99|286.39|280.99|286.08|280.68|30
1642876670000|2022-01-22 18:37:50|286.38|280.98|286.4|281|286.45|281.05|286.38|280.98|29
1642876680000|2022-01-22 18:38:00|286.43|281.03|286.56|281.16|286.57|281.17|286.39|280.99|30
1642876690000|2022-01-22 18:38:10|286.6|281.2|286.55|281.15|286.66|281.26|286.52|281.12|23
1642876700000|2022-01-22 18:38:20|286.56|281.16|286.49|281.09|286.56|281.16|286.45|281.05|10
1642876710000|2022-01-22 18:38:30|286.53|281.13|286.45|281.05|286.57|281.17|286.4|281|27
1642876720000|2022-01-22 18:38:40|286.44|281.04|286.11|280.71|286.44|281.04|286.1|280.7|27
1642876730000|2022-01-22 18:38:50|286.09|280.69|285.94|280.54|286.12|280.72|285.93|280.53|25
1642876740000|2022-01-22 18:39:00|285.97|280.57|285.95|280.55|286.03|280.63|285.79|280.39|32
1642876750000|2022-01-22 18:39:10|285.98|280.58|285.92|280.52|286.15|280.75|285.92|280.52|26
1642876760000|2022-01-22 18:39:20|285.91|280.51|285.88|280.48|285.93|280.53|285.59|280.19|30
1642876770000|2022-01-22 18:39:30|285.86|280.46|285.63|280.23|285.86|280.46|285.63|280.23|30
1642876780000|2022-01-22 18:39:40|285.6|280.2|285.46|280.06|285.6|280.2|285.43|280.03|26
1642876790000|2022-01-22 18:39:50|285.45|280.05|285.05|279.65|285.45|280.05|285.02|279.62|28
1642876800000|2022-01-22 18:40:00|285.06|279.66|285.01|279.61|285.18|279.78|284.95|279.55|31
1642876810000|2022-01-22 18:40:10|285|279.6|284.93|279.53|285.12|279.72|284.93|279.53|26
1642876820000|2022-01-22 18:40:20|284.96|279.56|285.31|279.91|285.31|279.91|284.96|279.56|27
1642876830000|2022-01-22 18:40:30|285.32|279.92|285.78|280.38|285.86|280.46|285.32|279.92|32
1642876840000|2022-01-22 18:40:40|285.79|280.39|285.62|280.22|285.79|280.39|285.5|280.1|31
1642876850000|2022-01-22 18:40:50|285.6|280.2|285.74|280.34|285.88|280.48|285.6|280.2|22
1642876860000|2022-01-22 18:41:00|285.75|280.35|285.7|280.3|285.83|280.43|285.69|280.29|23
1642876870000|2022-01-22 18:41:10|285.69|280.29|285.71|280.31|285.76|280.36|285.66|280.26|21
1642876880000|2022-01-22 18:41:20|285.7|280.3|285.64|280.24|285.72|280.32|285.62|280.22|15
1642876890000|2022-01-22 18:41:30|285.65|280.25|285.41|280.01|285.65|280.25|285.24|279.84|33
1642876900000|2022-01-22 18:41:40|285.43|280.03|285.49|280.09|285.56|280.16|285.42|280.02|26
1642876910000|2022-01-22 18:41:50|285.48|280.08|285.46|280.06|285.49|280.09|285.35|279.95|21
1642876920000|2022-01-22 18:42:00|285.44|280.04|285.68|280.28|285.71|280.31|285.44|280.04|17
1642876930000|2022-01-22 18:42:10|285.65|280.25|285.57|280.17|285.66|280.26|285.47|280.07|21
1642876940000|2022-01-22 18:42:20|285.61|280.21|285.4|280|285.64|280.24|285.34|279.94|25
1642876950000|2022-01-22 18:42:30|285.39|279.99|285.43|280.03|285.45|280.05|285.37|279.97|22
1642876960000|2022-01-22 18:42:40|285.44|280.04|285.4|280|285.53|280.13|285.34|279.94|22
1642876970000|2022-01-22 18:42:50|285.42|280.02|285.68|280.28|285.68|280.28|285.36|279.96|25
1642876980000|2022-01-22 18:43:00|285.7|280.3|285.66|280.26|285.77|280.37|285.66|280.26|21
1642876990000|2022-01-22 18:43:10|285.65|280.25|285.72|280.32|285.75|280.35|285.65|280.25|26
1642877000000|2022-01-22 18:43:20|285.71|280.31|285.75|280.35|285.76|280.36|285.61|280.21|24
1642877010000|2022-01-22 18:43:30|285.74|280.34|285.57|280.17|285.74|280.34|285.57|280.17|28
1642877020000|2022-01-22 18:43:40|285.56|280.16|285.62|280.22|285.65|280.25|285.5|280.1|29
1642877030000|2022-01-22 18:43:50|285.64|280.24|285.59|280.19|285.64|280.24|285.52|280.12|12
1642877040000|2022-01-22 18:44:00|285.58|280.18|285.54|280.14|285.58|280.18|285.52|280.12|12
1642877050000|2022-01-22 18:44:10|285.52|280.12|285.43|280.03|285.52|280.12|285.43|280.03|13
1642877060000|2022-01-22 18:44:20|285.44|280.04|285.66|280.26|285.73|280.33|285.44|280.04|29
1642877070000|2022-01-22 18:44:30|285.65|280.25|285.68|280.28|285.75|280.35|285.65|280.25|15
1642877080000|2022-01-22 18:44:40|285.67|280.27|285.58|280.18|285.67|280.27|285.57|280.17|18
1642877090000|2022-01-22 18:44:50|285.57|280.17|285.72|280.32|285.75|280.35|285.57|280.17|21
1642877100000|2022-01-22 18:45:00|285.74|280.34|286.38|280.98|286.41|281.01|285.74|280.34|30
1642877110000|2022-01-22 18:45:10|286.37|280.97|287.04|281.64|287.11|281.71|286.27|280.87|35
1642877120000|2022-01-22 18:45:20|287.02|281.62|287.02|281.62|287.07|281.67|286.79|281.39|30
1642877130000|2022-01-22 18:45:30|287.04|281.64|286.97|281.57|287.09|281.69|286.97|281.57|25
1642877140000|2022-01-22 18:45:40|286.94|281.54|287.09|281.69|287.09|281.69|286.84|281.44|30
1642877150000|2022-01-22 18:45:50|287.11|281.71|287.33|281.93|287.33|281.93|287.09|281.69|26
1642877160000|2022-01-22 18:46:00|287.36|281.96|287.47|282.07|287.63|282.23|287.36|281.96|35
1642877170000|2022-01-22 18:46:10|287.48|282.08|287.41|282.01|287.61|282.21|287.4|282|25
1642877180000|2022-01-22 18:46:20|287.4|282|287.19|281.79|287.4|282|287.08|281.68|25
1642877190000|2022-01-22 18:46:30|287.21|281.81|287.43|282.03|287.43|282.03|287.13|281.73|28
1642877200000|2022-01-22 18:46:40|287.45|282.05|287.33|281.93|287.49|282.09|287.33|281.93|22
1642877210000|2022-01-22 18:46:50|287.32|281.92|287.23|281.83|287.33|281.93|287.2|281.8|23
1642877220000|2022-01-22 18:47:00|287.22|281.82|287.41|282.01|287.43|282.03|287.22|281.82|16
1642877230000|2022-01-22 18:47:10|287.42|282.02|287.51|282.11|287.62|282.22|287.41|282.01|24
1642877240000|2022-01-22 18:47:20|287.53|282.13|287.81|282.41|287.81|282.41|287.5|282.1|20
1642877250000|2022-01-22 18:47:30|287.82|282.42|288.98|283.58|289.06|283.66|287.82|282.42|36
1642877260000|2022-01-22 18:47:40|289|283.6|288.75|283.35|289.35|283.95|288.74|283.34|29
1642877270000|2022-01-22 18:47:50|288.76|283.36|288.76|283.36|288.9|283.5|288.59|283.19|35
1642877280000|2022-01-22 18:48:00|288.8|283.4|288.96|283.56|288.98|283.58|288.7|283.3|27
1642877290000|2022-01-22 18:48:10|288.94|283.54|289.22|283.82|289.22|283.82|288.94|283.54|26
1642877300000|2022-01-22 18:48:20|289.21|283.81|288.92|283.52|289.26|283.86|288.92|283.52|28
1642877310000|2022-01-22 18:48:30|288.98|283.58|289.13|283.73|289.26|283.86|288.98|283.58|29
1642877320000|2022-01-22 18:48:40|289.2|283.8|289.27|283.87|289.27|283.87|289.16|283.76|18
1642877330000|2022-01-22 18:48:50|289.29|283.89|289.18|283.78|289.29|283.89|289.12|283.72|23
1642877340000|2022-01-22 18:49:00|289.17|283.77|288.71|283.31|289.18|283.78|288.71|283.31|21
1642877350000|2022-01-22 18:49:10|288.7|283.3|288.81|283.41|288.92|283.52|288.68|283.28|33
1642877360000|2022-01-22 18:49:20|288.82|283.42|288.68|283.28|288.83|283.43|288.68|283.28|25
1642877370000|2022-01-22 18:49:30|288.63|283.23|288.62|283.22|288.67|283.27|288.61|283.21|20
1642877380000|2022-01-22 18:49:40|288.63|283.23|288.57|283.17|288.63|283.23|288.53|283.13|21
1642877390000|2022-01-22 18:49:50|288.56|283.16|288.8|283.4|288.89|283.49|288.56|283.16|24
1642877400000|2022-01-22 18:50:00|288.77|283.37|288.61|283.21|288.8|283.4|288.61|283.21|25
1642877410000|2022-01-22 18:50:10|288.59|283.19|288.61|283.21|288.74|283.34|288.59|283.19|24
1642877420000|2022-01-22 18:50:20|288.62|283.22|288.32|282.92|288.68|283.28|288.3|282.9|25
1642877430000|2022-01-22 18:50:30|288.29|282.89|288.11|282.71|288.31|282.91|288.1|282.7|20
1642877440000|2022-01-22 18:50:40|288.09|282.69|287.92|282.52|288.09|282.69|287.91|282.51|20
1642877450000|2022-01-22 18:50:50|287.91|282.51|288.05|282.65|288.07|282.67|287.91|282.51|25
1642877460000|2022-01-22 18:51:00|288.06|282.66|287.95|282.55|288.08|282.68|287.91|282.51|26
1642877470000|2022-01-22 18:51:10|287.96|282.56|287.98|282.58|288|282.6|287.9|282.5|19
1642877480000|2022-01-22 18:51:20|287.93|282.53|287.95|282.55|287.98|282.58|287.92|282.52|19
1642877490000|2022-01-22 18:51:30|287.96|282.56|288.03|282.63|288.07|282.67|287.96|282.56|19
1642877500000|2022-01-22 18:51:40|288.05|282.65|288.17|282.77|288.19|282.79|288.05|282.65|16
1642877510000|2022-01-22 18:51:50|288.13|282.73|287.92|282.52|288.13|282.73|287.9|282.5|28
1642877520000|2022-01-22 18:52:00|287.91|282.51|288.08|282.68|288.08|282.68|287.91|282.51|22
1642877530000|2022-01-22 18:52:10|288.07|282.67|288.24|282.84|288.25|282.85|288.07|282.67|14
1642877540000|2022-01-22 18:52:20|288.25|282.85|288.14|282.74|288.26|282.86|288.13|282.73|22
1642877550000|2022-01-22 18:52:30|288.13|282.73|288.08|282.68|288.13|282.73|287.94|282.54|27
1642877560000|2022-01-22 18:52:40|288.09|282.69|287.99|282.59|288.09|282.69|287.99|282.59|18
1642877570000|2022-01-22 18:52:50|287.98|282.58|287.86|282.46|287.98|282.58|287.83|282.43|29
1642877580000|2022-01-22 18:53:00|287.87|282.47|287.69|282.29|287.95|282.55|287.69|282.29|22
1642877590000|2022-01-22 18:53:10|287.68|282.28|287.58|282.18|287.72|282.32|287.52|282.12|25
1642877600000|2022-01-22 18:53:20|287.6|282.2|287.63|282.23|287.73|282.33|287.6|282.2|22
1642877610000|2022-01-22 18:53:30|287.62|282.22|287.62|282.22|287.63|282.23|287.58|282.18|18
1642877620000|2022-01-22 18:53:40|287.61|282.21|287.71|282.31|287.72|282.32|287.59|282.19|14
1642877630000|2022-01-22 18:53:50|287.72|282.32|287.63|282.23|287.77|282.37|287.61|282.21|18
1642877640000|2022-01-22 18:54:00|287.64|282.24|287.92|282.52|288.01|282.61|287.64|282.24|26
1642877650000|2022-01-22 18:54:10|287.93|282.53|288.07|282.67|288.07|282.67|287.92|282.52|20
1642877660000|2022-01-22 18:54:20|288.08|282.68|288.35|282.95|288.39|282.99|288.07|282.67|23
1642877670000|2022-01-22 18:54:30|288.33|282.93|288.09|282.69|288.34|282.94|288.08|282.68|25
1642877680000|2022-01-22 18:54:40|288.08|282.68|288.11|282.71|288.11|282.71|288|282.6|23
1642877690000|2022-01-22 18:54:50|288.1|282.7|288.13|282.73|288.2|282.8|288.08|282.68|19
1642877700000|2022-01-22 18:55:00|288.14|282.74|288.29|282.89|288.29|282.89|288.14|282.74|18
1642877710000|2022-01-22 18:55:10|288.31|282.91|288.24|282.84|288.35|282.95|288.17|282.77|29
1642877720000|2022-01-22 18:55:20|288.23|282.83|288.39|282.99|288.39|282.99|288.23|282.83|19
1642877730000|2022-01-22 18:55:30|288.38|282.98|288.26|282.86|288.38|282.98|288.24|282.84|17
1642877740000|2022-01-22 18:55:40|288.25|282.85|288.11|282.71|288.25|282.85|288.01|282.61|23
1642877750000|2022-01-22 18:55:50|288.1|282.7|288.12|282.72|288.13|282.73|288.09|282.69|8
1642877760000|2022-01-22 18:56:00|288.11|282.71|287.85|282.45|288.11|282.71|287.76|282.36|26
1642877770000|2022-01-22 18:56:10|287.84|282.44|287.62|282.22|287.88|282.48|287.46|282.06|28
1642877780000|2022-01-22 18:56:20|287.63|282.23|287.35|281.95|287.63|282.23|287.2|281.8|24
1642877790000|2022-01-22 18:56:30|287.33|281.93|287.26|281.86|287.37|281.97|287.25|281.85|23
1642877800000|2022-01-22 18:56:40|287.28|281.88|287.1|281.7|287.28|281.88|286.92|281.52|25
1642877810000|2022-01-22 18:56:50|287.06|281.66|286.96|281.56|287.06|281.66|286.86|281.46|22
1642877820000|2022-01-22 18:57:00|287|281.6|286.54|281.14|287|281.6|286.45|281.05|27
1642877830000|2022-01-22 18:57:10|286.53|281.13|285.87|280.47|286.54|281.14|285.86|280.46|30
1642877840000|2022-01-22 18:57:20|285.89|280.49|286|280.6|286.22|280.82|285.89|280.49|32
1642877850000|2022-01-22 18:57:30|285.99|280.59|285.98|280.58|286.06|280.66|285.85|280.45|31
1642877860000|2022-01-22 18:57:40|286|280.6|285.87|280.47|286.02|280.62|285.84|280.44|29
1642877870000|2022-01-22 18:57:50|285.86|280.46|286.29|280.89|286.29|280.89|285.78|280.38|28
1642877880000|2022-01-22 18:58:00|286.27|280.87|285.88|280.48|286.32|280.92|285.88|280.48|31
1642877890000|2022-01-22 18:58:10|285.91|280.51|285.99|280.59|285.99|280.59|285.84|280.44|23
1642877900000|2022-01-22 18:58:20|286.02|280.62|285.99|280.59|286.09|280.69|285.97|280.57|26
1642877910000|2022-01-22 18:58:30|285.98|280.58|285.95|280.55|286.04|280.64|285.91|280.51|25
1642877920000|2022-01-22 18:58:40|285.97|280.57|285.88|280.48|286.03|280.63|285.88|280.48|22
1642877930000|2022-01-22 18:58:50|285.85|280.45|285.96|280.56|286.04|280.64|285.85|280.45|27
1642877940000|2022-01-22 18:59:00|285.95|280.55|286.29|280.89|286.34|280.94|285.95|280.55|29
1642877950000|2022-01-22 18:59:10|286.23|280.83|286.16|280.76|286.31|280.91|286.11|280.71|28
1642877960000|2022-01-22 18:59:20|286.17|280.77|286.02|280.62|286.17|280.77|285.95|280.55|31
1642877970000|2022-01-22 18:59:30|286.03|280.63|285.96|280.56|286.07|280.67|285.95|280.55|25
1642877980000|2022-01-22 18:59:40|285.95|280.55|285.87|280.47|285.95|280.55|285.87|280.47|25
1642877990000|2022-01-22 18:59:50|285.88|280.48|285.91|280.51|285.91|280.51|285.82|280.42|19
1642878000000|2022-01-22 19:00:00|285.9|280.5|286.2|280.8|286.23|280.83|285.9|280.5|23
1642878010000|2022-01-22 19:00:10|286.22|280.82|286.64|281.24|286.65|281.25|286.17|280.77|28
1642878020000|2022-01-22 19:00:20|286.7|281.3|286.89|281.49|286.96|281.56|286.64|281.24|23
1642878030000|2022-01-22 19:00:30|286.87|281.47|286.87|281.47|286.88|281.48|286.56|281.16|27
1642878040000|2022-01-22 19:00:40|286.91|281.51|286.81|281.41|286.96|281.56|286.66|281.26|28
1642878050000|2022-01-22 19:00:50|286.82|281.42|286.93|281.53|286.99|281.59|286.8|281.4|22
1642878060000|2022-01-22 19:01:00|286.91|281.51|287.23|281.83|287.24|281.84|286.82|281.42|27
1642878070000|2022-01-22 19:01:10|287.24|281.84|287.39|281.99|287.42|282.02|287.24|281.84|23
1642878080000|2022-01-22 19:01:20|287.38|281.98|287.34|281.94|287.43|282.03|287.34|281.94|18
1642878090000|2022-01-22 19:01:30|287.36|281.96|287.08|281.68|287.41|282.01|286.91|281.51|30
1642878100000|2022-01-22 19:01:40|287.07|281.67|287.06|281.66|287.13|281.73|287|281.6|28
1642878110000|2022-01-22 19:01:50|287.05|281.65|287.31|281.91|287.32|281.92|287.05|281.65|25
1642878120000|2022-01-22 19:02:00|287.34|281.94|287.24|281.84|287.43|282.03|287.22|281.82|20
1642878130000|2022-01-22 19:02:10|287.28|281.88|287.16|281.76|287.41|282.01|287.16|281.76|29
1642878140000|2022-01-22 19:02:20|287.15|281.75|287.44|282.04|287.45|282.05|287.15|281.75|19
1642878150000|2022-01-22 19:02:30|287.45|282.05|287.67|282.27|287.68|282.28|287.45|282.05|23
1642878160000|2022-01-22 19:02:40|287.69|282.29|287.84|282.44|287.84|282.44|287.69|282.29|23
1642878170000|2022-01-22 19:02:50|287.85|282.45|288.48|283.08|288.53|283.13|287.8|282.4|33
1642878180000|2022-01-22 19:03:00|288.51|283.11|289.12|283.72|289.15|283.75|288.39|282.99|34
1642878190000|2022-01-22 19:03:10|289.11|283.71|289.48|284.08|289.48|284.08|289.08|283.68|33
1642878200000|2022-01-22 19:03:20|289.49|284.09|289.73|284.33|289.75|284.35|289.44|284.04|28
1642878210000|2022-01-22 19:03:30|289.75|284.35|289.64|284.24|289.81|284.41|289.5|284.1|31
1642878220000|2022-01-22 19:03:40|289.65|284.25|289.35|283.95|289.65|284.25|289.35|283.95|25
1642878230000|2022-01-22 19:03:50|289.36|283.96|289.69|284.29|289.79|284.39|289.36|283.96|33
1642878240000|2022-01-22 19:04:00|289.71|284.31|289.72|284.32|289.82|284.42|289.67|284.27|24
1642878250000|2022-01-22 19:04:10|289.68|284.28|289.56|284.16|289.68|284.28|289.45|284.05|30
1642878260000|2022-01-22 19:04:20|289.58|284.18|289.29|283.89|289.58|284.18|289.29|283.89|27
1642878270000|2022-01-22 19:04:30|289.23|283.83|289.26|283.86|289.33|283.93|289.16|283.76|26
1642878280000|2022-01-22 19:04:40|289.25|283.85|289.37|283.97|289.39|283.99|289.23|283.83|19
1642878290000|2022-01-22 19:04:50|289.38|283.98|289.73|284.33|289.73|284.33|289.36|283.96|24
1642878300000|2022-01-22 19:05:00|289.72|284.32|289.33|283.93|289.76|284.36|289.33|283.93|33
1642878310000|2022-01-22 19:05:10|289.34|283.94|289.5|284.1|289.54|284.14|289.34|283.94|28
1642878320000|2022-01-22 19:05:20|289.51|284.11|289.47|284.07|289.52|284.12|289.47|284.07|22
1642878330000|2022-01-22 19:05:30|289.46|284.06|289.38|283.98|289.51|284.11|289.23|283.83|28
1642878340000|2022-01-22 19:05:40|289.39|283.99|289.24|283.84|289.39|283.99|289.24|283.84|21
1642878350000|2022-01-22 19:05:50|289.26|283.86|289.33|283.93|289.34|283.94|289.19|283.79|23
1642878360000|2022-01-22 19:06:00|289.32|283.92|288.9|283.5|289.32|283.92|288.9|283.5|26
1642878370000|2022-01-22 19:06:10|288.93|283.53|288.84|283.44|288.93|283.53|288.76|283.36|27
1642878380000|2022-01-22 19:06:20|288.9|283.5|289.04|283.64|289.12|283.72|288.9|283.5|24
1642878390000|2022-01-22 19:06:30|289.05|283.65|288.86|283.46|289.08|283.68|288.85|283.45|24
1642878400000|2022-01-22 19:06:40|288.85|283.45|288.93|283.53|288.93|283.53|288.83|283.43|17
1642878410000|2022-01-22 19:06:50|288.92|283.52|288.84|283.44|288.99|283.59|288.84|283.44|21
1642878420000|2022-01-22 19:07:00|288.87|283.47|288.83|283.43|288.97|283.57|288.83|283.43|21
1642878430000|2022-01-22 19:07:10|288.82|283.42|288.85|283.45|288.88|283.48|288.82|283.42|13
1642878440000|2022-01-22 19:07:20|288.86|283.46|288.92|283.52|288.92|283.52|288.86|283.46|14
1642878450000|2022-01-22 19:07:30|288.93|283.53|289.02|283.62|289.02|283.62|288.93|283.53|16
1642878460000|2022-01-22 19:07:40|289.01|283.61|288.98|283.58|289.02|283.62|288.92|283.52|16
1642878470000|2022-01-22 19:07:50|289|283.6|289.24|283.84|289.24|283.84|289|283.6|14
1642878480000|2022-01-22 19:08:00|289.23|283.83|289.39|283.99|289.5|284.1|289.23|283.83|21
1642878490000|2022-01-22 19:08:10|289.42|284.02|289.3|283.9|289.44|284.04|289.3|283.9|25
1642878500000|2022-01-22 19:08:20|289.31|283.91|289.44|284.04|289.44|284.04|289.28|283.88|10
1642878510000|2022-01-22 19:08:30|289.43|284.03|289.47|284.07|289.49|284.09|289.43|284.03|17
1642878520000|2022-01-22 19:08:40|289.48|284.08|289.33|283.93|289.51|284.11|289.33|283.93|17
1642878530000|2022-01-22 19:08:50|289.35|283.95|289.39|283.99|289.4|284|289.26|283.86|21
1642878540000|2022-01-22 19:09:00|289.4|284|289|283.6|289.4|284|289|283.6|25
1642878550000|2022-01-22 19:09:10|288.99|283.59|289|283.6|289.1|283.7|288.89|283.49|23
1642878560000|2022-01-22 19:09:20|288.97|283.57|288.81|283.41|289.06|283.66|288.81|283.41|25
1642878570000|2022-01-22 19:09:30|288.82|283.42|288.53|283.13|288.84|283.44|288.51|283.11|21
1642878580000|2022-01-22 19:09:40|288.58|283.18|288.54|283.14|288.72|283.32|288.52|283.12|33
1642878590000|2022-01-22 19:09:50|288.53|283.13|288.4|283|288.57|283.17|288.38|282.98|24
1642878600000|2022-01-22 19:10:00|288.39|282.99|288.28|282.88|288.43|283.03|288.28|282.88|23
1642878610000|2022-01-22 19:10:10|288.26|282.86|288.18|282.78|288.26|282.86|288.04|282.64|29
1642878620000|2022-01-22 19:10:20|288.17|282.77|287.84|282.44|288.17|282.77|287.84|282.44|23
1642878630000|2022-01-22 19:10:30|287.85|282.45|287.49|282.09|287.85|282.45|287.21|281.81|33
1642878640000|2022-01-22 19:10:40|287.5|282.1|287.44|282.04|287.6|282.2|287.38|281.98|30
1642878650000|2022-01-22 19:10:50|287.43|282.03|287.37|281.97|287.43|282.03|287.3|281.9|23
1642878660000|2022-01-22 19:11:00|287.35|281.95|287.14|281.74|287.35|281.95|286.99|281.59|26
1642878670000|2022-01-22 19:11:10|287.15|281.75|287.27|281.87|287.37|281.97|287.15|281.75|24
1642878680000|2022-01-22 19:11:20|287.28|281.88|287.3|281.9|287.33|281.93|287.15|281.75|26
1642878690000|2022-01-22 19:11:30|287.29|281.89|287.79|282.39|287.79|282.39|287.28|281.88|26
1642878700000|2022-01-22 19:11:40|287.82|282.42|288.18|282.78|288.18|282.78|287.82|282.42|31
1642878710000|2022-01-22 19:11:50|288.17|282.77|288.45|283.05|288.45|283.05|288.07|282.67|35
1642878720000|2022-01-22 19:12:00|288.47|283.07|288.45|283.05|288.7|283.3|288.44|283.04|26
1642878730000|2022-01-22 19:12:10|288.46|283.06|288.78|283.38|288.78|283.38|288.45|283.05|29
1642878740000|2022-01-22 19:12:20|288.79|283.39|288.85|283.45|288.92|283.52|288.7|283.3|26
1642878750000|2022-01-22 19:12:30|288.92|283.52|288.85|283.45|288.92|283.52|288.84|283.44|18
1642878760000|2022-01-22 19:12:40|288.86|283.46|288.87|283.47|288.87|283.47|288.77|283.37|16
1642878770000|2022-01-22 19:12:50|288.88|283.48|288.95|283.55|289.06|283.66|288.88|283.48|28
1642878780000|2022-01-22 19:13:00|288.93|283.53|288.69|283.29|288.93|283.53|288.66|283.26|24
1642878790000|2022-01-22 19:13:10|288.7|283.3|288.79|283.39|288.84|283.44|288.69|283.29|22
1642878800000|2022-01-22 19:13:20|288.75|283.35|288.78|283.38|288.84|283.44|288.68|283.28|27
1642878810000|2022-01-22 19:13:30|288.77|283.37|288.63|283.23|288.78|283.38|288.63|283.23|25
1642878820000|2022-01-22 19:13:40|288.65|283.25|288.55|283.15|288.68|283.28|288.53|283.13|25
1642878830000|2022-01-22 19:13:50|288.56|283.16|288.45|283.05|288.62|283.22|288.45|283.05|13
1642878840000|2022-01-22 19:14:00|288.46|283.06|288.53|283.13|288.53|283.13|288.34|282.94|20
1642878850000|2022-01-22 19:14:10|288.55|283.15|288.51|283.11|288.55|283.15|288.44|283.04|27
1642878860000|2022-01-22 19:14:20|288.49|283.09|288.49|283.09|288.55|283.15|288.44|283.04|25
1642878870000|2022-01-22 19:14:30|288.51|283.11|288.45|283.05|288.55|283.15|288.45|283.05|23
1642878880000|2022-01-22 19:14:40|288.43|283.03|288.43|283.03|288.47|283.07|288.38|282.98|25
1642878890000|2022-01-22 19:14:50|288.44|283.04|288.42|283.02|288.48|283.08|288.42|283.02|19
1642878900000|2022-01-22 19:15:00|288.44|283.04|288.59|283.19|288.68|283.28|288.44|283.04|21
1642878910000|2022-01-22 19:15:10|288.58|283.18|288.83|283.43|288.9|283.5|288.58|283.18|28
1642878920000|2022-01-22 19:15:20|288.87|283.47|288.88|283.48|288.9|283.5|288.82|283.42|26
1642878930000|2022-01-22 19:15:30|288.89|283.49|288.79|283.39|288.89|283.49|288.75|283.35|20
1642878940000|2022-01-22 19:15:40|288.8|283.4|289.07|283.67|289.07|283.67|288.78|283.38|22
1642878950000|2022-01-22 19:15:50|289.08|283.68|288.88|283.48|289.22|283.82|288.88|283.48|28
1642878960000|2022-01-22 19:16:00|288.85|283.45|289.09|283.69|289.13|283.73|288.79|283.39|29
1642878970000|2022-01-22 19:16:10|289.1|283.7|289.08|283.68|289.1|283.7|289.05|283.65|22
1642878980000|2022-01-22 19:16:20|289.07|283.67|289.06|283.66|289.14|283.74|289.06|283.66|23
1642878990000|2022-01-22 19:16:30|289.07|283.67|288.96|283.56|289.12|283.72|288.96|283.56|24
1642879000000|2022-01-22 19:16:40|288.97|283.57|289.01|283.61|289.04|283.64|288.96|283.56|24
1642879010000|2022-01-22 19:16:50|288.95|283.55|289.1|283.7|289.18|283.78|288.94|283.54|24
1642879020000|2022-01-22 19:17:00|289.11|283.71|288.99|283.59|289.13|283.73|288.99|283.59|23
1642879030000|2022-01-22 19:17:10|288.96|283.56|288.93|283.53|288.98|283.58|288.84|283.44|33
1642879040000|2022-01-22 19:17:20|288.89|283.49|288.8|283.4|288.9|283.5|288.74|283.34|20
1642879050000|2022-01-22 19:17:30|288.81|283.41|288.88|283.48|288.92|283.52|288.8|283.4|30
1642879060000|2022-01-22 19:17:40|288.86|283.46|288.65|283.25|288.86|283.46|288.65|283.25|26
1642879070000|2022-01-22 19:17:50|288.66|283.26|288.52|283.12|288.66|283.26|288.4|283|29
1642879080000|2022-01-22 19:18:00|288.47|283.07|288.27|282.87|288.63|283.23|288.27|282.87|26
1642879090000|2022-01-22 19:18:10|288.28|282.88|287.94|282.54|288.33|282.93|287.93|282.53|31
1642879100000|2022-01-22 19:18:20|287.95|282.55|287.78|282.38|287.95|282.55|287.77|282.37|25
1642879110000|2022-01-22 19:18:30|287.74|282.34|287.76|282.36|287.81|282.41|287.73|282.33|19
1642879120000|2022-01-22 19:18:40|287.69|282.29|287.71|282.31|287.77|282.37|287.68|282.28|22
1642879130000|2022-01-22 19:18:50|287.7|282.3|287.32|281.92|287.7|282.3|287.27|281.87|27
1642879140000|2022-01-22 19:19:00|287.31|281.91|287.07|281.67|287.33|281.93|287.03|281.63|26
1642879150000|2022-01-22 19:19:10|287.06|281.66|286.96|281.56|287.19|281.79|286.96|281.56|30
1642879160000|2022-01-22 19:19:20|286.94|281.54|286.45|281.05|287.05|281.65|286.45|281.05|32
1642879170000|2022-01-22 19:19:30|286.41|281.01|286.43|281.03|286.46|281.06|286.26|280.86|35
1642879180000|2022-01-22 19:19:40|286.45|281.05|286.34|280.94|286.49|281.09|286.24|280.84|30
1642879190000|2022-01-22 19:19:50|286.38|280.98|286.11|280.71|286.39|280.99|286.11|280.71|27
1642879200000|2022-01-22 19:20:00|286.09|280.69|286.23|280.83|286.23|280.83|286.08|280.68|24
1642879210000|2022-01-22 19:20:10|286.27|280.87|285.98|280.58|286.28|280.88|285.98|280.58|24
1642879220000|2022-01-22 19:20:20|286.01|280.61|286.22|280.82|286.25|280.85|285.94|280.54|27
1642879230000|2022-01-22 19:20:30|286.19|280.79|286.11|280.71|286.19|280.79|286.09|280.69|23
1642879240000|2022-01-22 19:20:40|286.12|280.72|286.15|280.75|286.28|280.88|286.05|280.65|26
1642879250000|2022-01-22 19:20:50|286.12|280.72|286.04|280.64|286.19|280.79|286.04|280.64|23
1642879260000|2022-01-22 19:21:00|285.99|280.59|285.99|280.59|286.04|280.64|285.98|280.58|21
1642879270000|2022-01-22 19:21:10|285.96|280.56|285.52|280.12|285.96|280.56|285.41|280.01|32
1642879280000|2022-01-22 19:21:20|285.55|280.15|285.54|280.14|285.9|280.5|285.54|280.14|31
1642879290000|2022-01-22 19:21:30|285.51|280.11|285.59|280.19|285.66|280.26|285.51|280.11|22
1642879300000|2022-01-22 19:21:40|285.6|280.2|285.73|280.33|285.73|280.33|285.56|280.16|23
1642879310000|2022-01-22 19:21:50|285.72|280.32|285.63|280.23|285.76|280.36|285.56|280.16|27
1642879320000|2022-01-22 19:22:00|285.64|280.24|285.59|280.19|285.64|280.24|285.39|279.99|26
1642879330000|2022-01-22 19:22:10|285.6|280.2|285.69|280.29|285.69|280.29|285.38|279.98|26
1642879340000|2022-01-22 19:22:20|285.7|280.3|285.86|280.46|286.01|280.61|285.7|280.3|28
1642879350000|2022-01-22 19:22:30|285.79|280.39|285.35|279.95|285.79|280.39|285.33|279.93|27
1642879360000|2022-01-22 19:22:40|285.36|279.96|285.14|279.74|285.36|279.96|285.06|279.66|30
1642879370000|2022-01-22 19:22:50|285.13|279.73|285.31|279.91|285.32|279.92|285.07|279.67|24
1642879380000|2022-01-22 19:23:00|285.32|279.92|285.17|279.77|285.39|279.99|285.17|279.77|22
1642879390000|2022-01-22 19:23:10|285.16|279.76|285.15|279.75|285.17|279.77|284.98|279.58|23
1642879400000|2022-01-22 19:23:20|285.16|279.76|285.23|279.83|285.3|279.9|285.14|279.74|24
1642879410000|2022-01-22 19:23:30|285.2|279.8|285.05|279.65|285.2|279.8|284.96|279.56|21
1642879420000|2022-01-22 19:23:40|285.06|279.66|285.11|279.71|285.12|279.72|284.95|279.55|25
1642879430000|2022-01-22 19:23:50|285.12|279.72|285.21|279.81|285.21|279.81|285.12|279.72|23
1642879440000|2022-01-22 19:24:00|285.22|279.82|285.29|279.89|285.32|279.92|285.22|279.82|25
1642879450000|2022-01-22 19:24:10|285.28|279.88|285.02|279.62|285.28|279.88|284.92|279.52|30
1642879460000|2022-01-22 19:24:20|285.05|279.65|284.66|279.26|285.06|279.66|284.65|279.25|29
1642879470000|2022-01-22 19:24:30|284.64|279.24|284.56|279.16|284.64|279.24|284.53|279.13|27
1642879480000|2022-01-22 19:24:40|284.55|279.15|284.58|279.18|284.69|279.29|284.28|278.88|29
1642879490000|2022-01-22 19:24:50|284.56|279.16|284.29|278.89|284.56|279.16|284.28|278.88|30
1642879500000|2022-01-22 19:25:00|284.3|278.9|284.2|278.8|284.32|278.92|284.17|278.77|18
1642879510000|2022-01-22 19:25:10|284.22|278.82|284.5|279.1|284.52|279.12|284.21|278.81|25
1642879520000|2022-01-22 19:25:20|284.48|279.08|284.25|278.85|284.48|279.08|284.21|278.81|31
1642879530000|2022-01-22 19:25:30|284.26|278.86|284.48|279.08|284.51|279.11|284.18|278.78|27
1642879540000|2022-01-22 19:25:40|284.5|279.1|284.46|279.06|284.51|279.11|284.42|279.02|23
1642879550000|2022-01-22 19:25:50|284.47|279.07|284.56|279.16|284.57|279.17|284.44|279.04|18
1642879560000|2022-01-22 19:26:00|284.55|279.15|284.87|279.47|284.87|279.47|284.48|279.08|23
1642879570000|2022-01-22 19:26:10|284.88|279.48|285.33|279.93|285.35|279.95|284.88|279.48|23
1642879580000|2022-01-22 19:26:20|285.28|279.88|285|279.6|285.28|279.88|284.92|279.52|24
1642879590000|2022-01-22 19:26:30|285.01|279.61|285.35|279.95|285.35|279.95|284.96|279.56|29
1642879600000|2022-01-22 19:26:40|285.36|279.96|285.21|279.81|285.39|279.99|285.21|279.81|20
1642879610000|2022-01-22 19:26:50|285.22|279.82|285.06|279.66|285.22|279.82|285.06|279.66|17
1642879620000|2022-01-22 19:27:00|285.07|279.67|285.08|279.68|285.22|279.82|285.07|279.67|25
1642879630000|2022-01-22 19:27:10|285.09|279.69|285.21|279.81|285.21|279.81|285.08|279.68|21
1642879640000|2022-01-22 19:27:20|285.22|279.82|285.35|279.95|285.36|279.96|285.2|279.8|17
1642879650000|2022-01-22 19:27:30|285.33|279.93|285.61|280.21|285.63|280.23|285.33|279.93|22
1642879660000|2022-01-22 19:27:40|285.62|280.22|285.97|280.57|285.97|280.57|285.62|280.22|25
1642879670000|2022-01-22 19:27:50|286|280.6|286.02|280.62|286.09|280.69|285.94|280.54|26
1642879680000|2022-01-22 19:28:00|286|280.6|285.86|280.46|286|280.6|285.86|280.46|24
1642879690000|2022-01-22 19:28:10|285.83|280.43|285.76|280.36|285.88|280.48|285.7|280.3|24
1642879700000|2022-01-22 19:28:20|285.75|280.35|286|280.6|286.01|280.61|285.75|280.35|29
1642879710000|2022-01-22 19:28:30|285.96|280.56|286.04|280.64|286.06|280.66|285.95|280.55|17
1642879720000|2022-01-22 19:28:40|286.05|280.65|286.13|280.73|286.13|280.73|286.04|280.64|7
1642879730000|2022-01-22 19:28:50|286.12|280.72|285.99|280.59|286.14|280.74|285.98|280.58|22
1642879740000|2022-01-22 19:29:00|286|280.6|285.77|280.37|286.01|280.61|285.63|280.23|27
1642879750000|2022-01-22 19:29:10|285.76|280.36|285.74|280.34|285.77|280.37|285.68|280.28|12
1642879760000|2022-01-22 19:29:20|285.75|280.35|286.04|280.64|286.04|280.64|285.74|280.34|24
1642879770000|2022-01-22 19:29:30|286.02|280.62|286.1|280.7|286.1|280.7|285.99|280.59|18
1642879780000|2022-01-22 19:29:40|286.07|280.67|285.86|280.46|286.08|280.68|285.86|280.46|28
1642879790000|2022-01-22 19:29:50|285.89|280.49|285.81|280.41|285.9|280.5|285.74|280.34|15
1642879800000|2022-01-22 19:30:00|285.83|280.43|286.23|280.83|286.23|280.83|285.82|280.42|25
1642879810000|2022-01-22 19:30:10|286.22|280.82|286.31|280.91|286.38|280.98|286.07|280.67|22
1642879820000|2022-01-22 19:30:20|286.3|280.9|286.32|280.92|286.32|280.92|286.15|280.75|23
1642879830000|2022-01-22 19:30:30|286.39|280.99|286.36|280.96|286.43|281.03|286.31|280.91|20
1642879840000|2022-01-22 19:30:40|286.35|280.95|286.53|281.13|286.56|281.16|286.35|280.95|24
1642879850000|2022-01-22 19:30:50|286.54|281.14|286.6|281.2|286.6|281.2|286.51|281.11|25
1642879860000|2022-01-22 19:31:00|286.58|281.18|286.58|281.18|286.68|281.28|286.57|281.17|19
1642879870000|2022-01-22 19:31:10|286.59|281.19|286.67|281.27|286.67|281.27|286.59|281.19|14
1642879880000|2022-01-22 19:31:20|286.69|281.29|286.93|281.53|286.93|281.53|286.69|281.29|13
1642879890000|2022-01-22 19:31:30|286.95|281.55|287.08|281.68|287.08|281.68|286.94|281.54|19
1642879900000|2022-01-22 19:31:40|287.11|281.71|287.18|281.78|287.26|281.86|287.11|281.71|17
1642879910000|2022-01-22 19:31:50|287.14|281.74|287.17|281.77|287.19|281.79|287.03|281.63|27
1642879920000|2022-01-22 19:32:00|287.19|281.79|287.22|281.82|287.24|281.84|287.17|281.77|21
1642879930000|2022-01-22 19:32:10|287.24|281.84|287.39|281.99|287.42|282.02|287.23|281.83|26
1642879940000|2022-01-22 19:32:20|287.38|281.98|287.55|282.15|287.55|282.15|287.23|281.83|27
1642879950000|2022-01-22 19:32:30|287.56|282.16|287.67|282.27|287.72|282.32|287.56|282.16|24
1642879960000|2022-01-22 19:32:40|287.83|282.43|287.65|282.25|287.85|282.45|287.65|282.25|21
1642879970000|2022-01-22 19:32:50|287.64|282.24|287.77|282.37|287.79|282.39|287.64|282.24|24
1642879980000|2022-01-22 19:33:00|287.75|282.35|287.67|282.27|287.75|282.35|287.66|282.26|12
1642879990000|2022-01-22 19:33:10|287.63|282.23|287.54|282.14|287.63|282.23|287.49|282.09|25
1642880000000|2022-01-22 19:33:20|287.53|282.13|287.45|282.05|287.53|282.13|287.45|282.05|15
1642880010000|2022-01-22 19:33:30|287.38|281.98|287.44|282.04|287.45|282.05|287.38|281.98|11
1642880020000|2022-01-22 19:33:40|287.46|282.06|287.54|282.14|287.55|282.15|287.43|282.03|16
1642880030000|2022-01-22 19:33:50|287.55|282.15|287.83|282.43|287.83|282.43|287.55|282.15|21
1642880040000|2022-01-22 19:34:00|287.88|282.48|287.83|282.43|288.03|282.63|287.83|282.43|25
1642880050000|2022-01-22 19:34:10|287.81|282.41|287.81|282.41|287.89|282.49|287.8|282.4|21
1642880060000|2022-01-22 19:34:20|287.76|282.36|287.75|282.35|287.76|282.36|287.71|282.31|21
1642880070000|2022-01-22 19:34:30|287.76|282.36|287.73|282.33|287.78|282.38|287.73|282.33|13
1642880080000|2022-01-22 19:34:40|287.72|282.32|287.55|282.15|287.72|282.32|287.55|282.15|10
1642880090000|2022-01-22 19:34:50|287.56|282.16|287.62|282.22|287.62|282.22|287.51|282.11|17
1642880100000|2022-01-22 19:35:00|287.63|282.23|287.63|282.23|287.68|282.28|287.63|282.23|19
1642880110000|2022-01-22 19:35:10|287.62|282.22|287.77|282.37|287.78|282.38|287.62|282.22|19
1642880120000|2022-01-22 19:35:20|287.76|282.36|287.76|282.36|287.8|282.4|287.76|282.36|18
1642880130000|2022-01-22 19:35:30|287.75|282.35|287.91|282.51|287.91|282.51|287.75|282.35|13
1642880140000|2022-01-22 19:35:40|287.93|282.53|288.18|282.78|288.18|282.78|287.93|282.53|17
1642880150000|2022-01-22 19:35:50|288.26|282.86|288.45|283.05|288.49|283.09|288.26|282.86|27
1642880160000|2022-01-22 19:36:00|288.46|283.06|288.44|283.04|288.46|283.06|288.43|283.03|11
1642880170000|2022-01-22 19:36:10|288.43|283.03|288.44|283.04|288.45|283.05|288.43|283.03|5
1642880180000|2022-01-22 19:36:20|288.45|283.05|288.48|283.08|288.49|283.09|288.44|283.04|12
1642880190000|2022-01-22 19:36:30|288.5|283.1|288.53|283.13|288.53|283.13|288.5|283.1|5
1642880200000|2022-01-22 19:36:40|288.52|283.12|288.66|283.26|288.7|283.3|288.49|283.09|14
1642880210000|2022-01-22 19:36:50|288.71|283.31|289.12|283.72|289.12|283.72|288.71|283.31|25
1642880220000|2022-01-22 19:37:00|289.11|283.71|289.13|283.73|289.13|283.73|289.06|283.66|13
1642880230000|2022-01-22 19:37:10|289.11|283.71|289.08|283.68|289.12|283.72|289.07|283.67|17
1642880240000|2022-01-22 19:37:20|289.09|283.69|289.18|283.78|289.18|283.78|289.06|283.66|20
1642880250000|2022-01-22 19:37:30|289.17|283.77|289.24|283.84|289.24|283.84|289.17|283.77|7
1642880260000|2022-01-22 19:37:40|289.25|283.85|289.25|283.85|289.29|283.89|289.22|283.82|13
1642880270000|2022-01-22 19:37:50|289.24|283.84|289.3|283.9|289.33|283.93|289.23|283.83|16
1642880280000|2022-01-22 19:38:00|289.29|283.89|289.09|283.69|289.3|283.9|289.06|283.66|17
1642880290000|2022-01-22 19:38:10|289.07|283.67|288.79|283.39|289.07|283.67|288.79|283.39|26
1642880300000|2022-01-22 19:38:20|288.69|283.29|288.79|283.39|288.8|283.4|288.67|283.27|16
1642880310000|2022-01-22 19:38:30|288.8|283.4|288.78|283.38|288.81|283.41|288.78|283.38|9
1642880320000|2022-01-22 19:38:40|288.79|283.39|288.84|283.44|288.86|283.46|288.75|283.35|15
1642880330000|2022-01-22 19:38:50|288.83|283.43|288.9|283.5|288.91|283.51|288.83|283.43|13
1642880340000|2022-01-22 19:39:00|288.91|283.51|288.79|283.39|288.92|283.52|288.79|283.39|10
1642880350000|2022-01-22 19:39:10|288.78|283.38|288.41|283.01|288.78|283.38|288.41|283.01|22
1642880360000|2022-01-22 19:39:20|288.4|283|288.52|283.12|288.56|283.16|288.27|282.87|30
1642880370000|2022-01-22 19:39:30|288.5|283.1|287.91|282.51|288.5|283.1|287.85|282.45|22
1642880380000|2022-01-22 19:39:40|287.93|282.53|288.28|282.88|288.28|282.88|287.85|282.45|29
1642880390000|2022-01-22 19:39:50|288.27|282.87|288.39|282.99|288.42|283.02|288.15|282.75|24
1642880400000|2022-01-22 19:40:00|288.4|283|288.36|282.96|288.45|283.05|288.35|282.95|23
1642880410000|2022-01-22 19:40:10|288.32|282.92|288.34|282.94|288.36|282.96|288.25|282.85|20
1642880420000|2022-01-22 19:40:20|288.33|282.93|288.19|282.79|288.33|282.93|288.18|282.78|17
1642880430000|2022-01-22 19:40:30|288.18|282.78|287.74|282.34|288.19|282.79|287.74|282.34|32
1642880440000|2022-01-22 19:40:40|287.75|282.35|287.86|282.46|287.88|282.48|287.75|282.35|19
1642880450000|2022-01-22 19:40:50|287.85|282.45|287.36|281.96|287.85|282.45|287.29|281.89|26
1642880460000|2022-01-22 19:41:00|287.32|281.92|286.98|281.58|287.33|281.93|286.97|281.57|26
1642880470000|2022-01-22 19:41:10|286.97|281.57|286.69|281.29|286.97|281.57|286.58|281.18|36
1642880480000|2022-01-22 19:41:20|286.7|281.3|286.66|281.26|286.7|281.3|286.47|281.07|28
1642880490000|2022-01-22 19:41:30|286.64|281.24|286.62|281.22|286.7|281.3|286.58|281.18|32
1642880500000|2022-01-22 19:41:40|286.63|281.23|286.84|281.44|286.87|281.47|286.63|281.23|30
1642880510000|2022-01-22 19:41:50|286.83|281.43|286.49|281.09|286.84|281.44|286.45|281.05|24
1642880520000|2022-01-22 19:42:00|286.5|281.1|286.46|281.06|286.52|281.12|286.46|281.06|15
1642880530000|2022-01-22 19:42:10|286.47|281.07|286.45|281.05|286.47|281.07|286.33|280.93|22
1642880540000|2022-01-22 19:42:20|286.46|281.06|286.45|281.05|286.52|281.12|286.44|281.04|19
1642880550000|2022-01-22 19:42:30|286.46|281.06|286.29|280.89|286.46|281.06|286.29|280.89|19
1642880560000|2022-01-22 19:42:40|286.27|280.87|286.37|280.97|286.4|281|286.27|280.87|21
1642880570000|2022-01-22 19:42:50|286.38|280.98|288.14|282.74|288.14|282.74|286.38|280.98|35
1642880580000|2022-01-22 19:43:00|288.29|282.89|288.18|282.78|288.97|283.57|288.18|282.78|36
1642880590000|2022-01-22 19:43:10|288.23|282.83|287.75|282.35|288.23|282.83|287.7|282.3|33
1642880600000|2022-01-22 19:43:20|287.78|282.38|287.8|282.4|287.8|282.4|287.71|282.31|25
1642880610000|2022-01-22 19:43:30|287.78|282.38|288.2|282.8|288.2|282.8|287.77|282.37|27
1642880620000|2022-01-22 19:43:40|288.22|282.82|288.49|283.09|288.5|283.1|288.19|282.79|28
1642880630000|2022-01-22 19:43:50|288.53|283.13|288.5|283.1|288.62|283.22|288.49|283.09|13
1642880640000|2022-01-22 19:44:00|288.49|283.09|288.29|282.89|288.49|283.09|288.27|282.87|29
1642880650000|2022-01-22 19:44:10|288.28|282.88|288.4|283|288.4|283|288.27|282.87|21
1642880660000|2022-01-22 19:44:20|288.41|283.01|288.56|283.16|288.56|283.16|288.41|283.01|29
1642880670000|2022-01-22 19:44:30|288.57|283.17|288.64|283.24|288.7|283.3|288.57|283.17|24
1642880680000|2022-01-22 19:44:40|288.65|283.25|288.43|283.03|288.66|283.26|288.41|283.01|26
1642880690000|2022-01-22 19:44:50|288.42|283.02|288.53|283.13|288.55|283.15|288.41|283.01|22
1642880700000|2022-01-22 19:45:00|288.54|283.14|289.01|283.61|289.67|284.27|288.54|283.14|25
1642880710000|2022-01-22 19:45:10|289.04|283.64|289.08|283.68|289.22|283.82|289.04|283.64|23
1642880720000|2022-01-22 19:45:20|289.06|283.66|288.75|283.35|289.06|283.66|288.75|283.35|30
1642880730000|2022-01-22 19:45:30|288.76|283.36|289.04|283.64|289.04|283.64|288.76|283.36|24
1642880740000|2022-01-22 19:45:40|289|283.6|289.47|284.07|289.56|284.16|289|283.6|27
1642880750000|2022-01-22 19:45:50|289.48|284.08|289.65|284.25|289.73|284.33|289.43|284.03|21
1642880760000|2022-01-22 19:46:00|289.59|284.19|289.31|283.91|289.59|284.19|289.31|283.91|27
1642880770000|2022-01-22 19:46:10|289.3|283.9|289.2|283.8|289.31|283.91|289.15|283.75|18
1642880780000|2022-01-22 19:46:20|289.29|283.89|289.51|284.11|289.51|284.11|289.28|283.88|17
1642880790000|2022-01-22 19:46:30|289.5|284.1|289.57|284.17|289.58|284.18|289.49|284.09|11
1642880800000|2022-01-22 19:46:40|289.56|284.16|289.63|284.23|289.66|284.26|289.55|284.15|21
1642880810000|2022-01-22 19:46:50|289.62|284.22|290.13|284.73|290.13|284.73|289.62|284.22|24
1642880820000|2022-01-22 19:47:00|290.11|284.71|289.91|284.51|290.19|284.79|289.88|284.48|27
1642880830000|2022-01-22 19:47:10|289.93|284.53|289.91|284.51|290.02|284.62|289.87|284.47|24
1642880840000|2022-01-22 19:47:20|290.08|284.68|289.89|284.49|290.09|284.69|289.86|284.46|19
1642880850000|2022-01-22 19:47:30|289.9|284.5|289.99|284.59|290.02|284.62|289.9|284.5|9
1642880860000|2022-01-22 19:47:40|289.98|284.58|289.76|284.36|289.98|284.58|289.75|284.35|22
1642880870000|2022-01-22 19:47:50|289.77|284.37|289.77|284.37|289.8|284.4|289.76|284.36|15
1642880880000|2022-01-22 19:48:00|289.79|284.39|289.82|284.42|289.86|284.46|289.78|284.38|19
1642880890000|2022-01-22 19:48:10|289.83|284.43|289.93|284.53|289.93|284.53|289.82|284.42|17
1642880900000|2022-01-22 19:48:20|289.98|284.58|290.68|285.28|290.68|285.28|289.96|284.56|30
1642880910000|2022-01-22 19:48:30|290.69|285.29|290.16|284.76|290.78|285.38|290.16|284.76|34
1642880920000|2022-01-22 19:48:40|290.12|284.72|290.2|284.8|290.26|284.86|290.12|284.72|23
1642880930000|2022-01-22 19:48:50|290.21|284.81|290.32|284.92|290.41|285.01|290.21|284.81|24
1642880940000|2022-01-22 19:49:00|290.3|284.9|290.67|285.27|290.68|285.28|290.3|284.9|29
1642880950000|2022-01-22 19:49:10|290.69|285.29|291.24|285.84|291.26|285.86|290.66|285.26|26
1642880960000|2022-01-22 19:49:20|291.25|285.85|290.91|285.51|291.25|285.85|290.89|285.49|29
1642880970000|2022-01-22 19:49:30|290.93|285.53|291.39|285.99|291.4|286|290.92|285.52|18
1642880980000|2022-01-22 19:49:40|291.4|286|291.89|286.49|291.89|286.49|291.4|286|32
1642880990000|2022-01-22 19:49:50|291.88|286.48|291.77|286.37|291.88|286.48|291.54|286.14|28
1642881000000|2022-01-22 19:50:00|291.78|286.38|291.29|285.89|291.78|286.38|291.29|285.89|25
1642881010000|2022-01-22 19:50:10|291.31|285.91|291.14|285.74|291.32|285.92|291.14|285.74|24
1642881020000|2022-01-22 19:50:20|291.15|285.75|291.07|285.67|291.18|285.78|291|285.6|28
1642881030000|2022-01-22 19:50:30|291.05|285.65|291.01|285.61|291.15|285.75|290.94|285.54|27
1642881040000|2022-01-22 19:50:40|290.94|285.54|291|285.6|291.05|285.65|290.86|285.46|28
1642881050000|2022-01-22 19:50:50|290.99|285.59|291.09|285.69|291.11|285.71|290.98|285.58|24
1642881060000|2022-01-22 19:51:00|291.1|285.7|290.96|285.56|291.12|285.72|290.96|285.56|17
1642881070000|2022-01-22 19:51:10|290.93|285.53|290.94|285.54|290.97|285.57|290.89|285.49|13
1642881080000|2022-01-22 19:51:20|290.92|285.52|290.94|285.54|290.98|285.58|290.9|285.5|16
1642881090000|2022-01-22 19:51:30|290.95|285.55|290.96|285.56|290.97|285.57|290.9|285.5|14
1642881100000|2022-01-22 19:51:40|290.95|285.55|290.94|285.54|291|285.6|290.93|285.53|24
1642881110000|2022-01-22 19:51:50|290.95|285.55|290.49|285.09|290.95|285.55|290.49|285.09|26
1642881120000|2022-01-22 19:52:00|290.5|285.1|290.38|284.98|290.5|285.1|290.25|284.85|33
1642881130000|2022-01-22 19:52:10|290.39|284.99|290.32|284.92|290.57|285.17|290.32|284.92|30
1642881140000|2022-01-22 19:52:20|290.28|284.88|290.28|284.88|290.32|284.92|290.26|284.86|20
1642881150000|2022-01-22 19:52:30|290.29|284.89|290.49|285.09|290.5|285.1|290.29|284.89|19
1642881160000|2022-01-22 19:52:40|290.5|285.1|290.15|284.75|290.5|285.1|290.09|284.69|28
1642881170000|2022-01-22 19:52:50|290.13|284.73|290.19|284.79|290.21|284.81|290.13|284.73|20
1642881180000|2022-01-22 19:53:00|290.18|284.78|289.95|284.55|290.2|284.8|289.93|284.53|27
1642881190000|2022-01-22 19:53:10|289.94|284.54|289.66|284.26|289.94|284.54|289.66|284.26|23
1642881200000|2022-01-22 19:53:20|289.65|284.25|289.64|284.24|289.72|284.32|289.58|284.18|25
1642881210000|2022-01-22 19:53:30|289.84|284.44|289.97|284.57|289.98|284.58|289.81|284.41|23
1642881220000|2022-01-22 19:53:40|289.95|284.55|289.98|284.58|289.99|284.59|289.92|284.52|22
1642881230000|2022-01-22 19:53:50|289.94|284.54|289.59|284.19|289.94|284.54|289.59|284.19|26
1642881240000|2022-01-22 19:54:00|289.62|284.22|289.51|284.11|289.64|284.24|289.48|284.08|21
1642881250000|2022-01-22 19:54:10|289.52|284.12|289.33|283.93|289.6|284.2|289.24|283.84|30
1642881260000|2022-01-22 19:54:20|289.37|283.97|289.04|283.64|289.38|283.98|289.04|283.64|22
1642881270000|2022-01-22 19:54:30|289.01|283.61|289.01|283.61|289.04|283.64|288.89|283.49|30
1642881280000|2022-01-22 19:54:40|288.99|283.59|288.82|283.42|288.99|283.59|288.82|283.42|24
1642881290000|2022-01-22 19:54:50|288.83|283.43|288.96|283.56|288.96|283.56|288.82|283.42|22
1642881300000|2022-01-22 19:55:00|288.95|283.55|288.92|283.52|289.06|283.66|288.91|283.51|26
1642881310000|2022-01-22 19:55:10|288.91|283.51|288.82|283.42|288.92|283.52|288.73|283.33|27
1642881320000|2022-01-22 19:55:20|288.76|283.36|288.41|283.01|288.78|283.38|288.41|283.01|29
1642881330000|2022-01-22 19:55:30|288.42|283.02|288.44|283.04|288.51|283.11|288.42|283.02|21
1642881340000|2022-01-22 19:55:40|288.45|283.05|288.29|282.89|288.55|283.15|288.28|282.88|22
1642881350000|2022-01-22 19:55:50|288.26|282.86|288.12|282.72|288.26|282.86|288.11|282.71|20
1642881360000|2022-01-22 19:56:00|288.13|282.73|288.05|282.65|288.13|282.73|287.88|282.48|21
1642881370000|2022-01-22 19:56:10|288.06|282.66|288.17|282.77|288.2|282.8|288.05|282.65|19
1642881380000|2022-01-22 19:56:20|288.15|282.75|288|282.6|288.16|282.76|287.99|282.59|17
1642881390000|2022-01-22 19:56:30|287.98|282.58|288.1|282.7|288.1|282.7|287.98|282.58|13
1642881400000|2022-01-22 19:56:40|288.11|282.71|288.39|282.99|288.44|283.04|288.11|282.71|26
1642881410000|2022-01-22 19:56:50|288.38|282.98|288.26|282.86|288.38|282.98|288.09|282.69|28
1642881420000|2022-01-22 19:57:00|288.36|282.96|288.43|283.03|288.46|283.06|288.36|282.96|20
1642881430000|2022-01-22 19:57:10|288.44|283.04|288.33|282.93|288.46|283.06|288.33|282.93|17
1642881440000|2022-01-22 19:57:20|288.34|282.94|288.15|282.75|288.34|282.94|288.09|282.69|20
1642881450000|2022-01-22 19:57:30|288.16|282.76|288.19|282.79|288.35|282.95|288.16|282.76|22
1642881460000|2022-01-22 19:57:40|288.17|282.77|287.86|282.46|288.17|282.77|287.86|282.46|20
1642881470000|2022-01-22 19:57:50|287.89|282.49|288.07|282.67|288.13|282.73|287.89|282.49|19
1642881480000|2022-01-22 19:58:00|288.06|282.66|287.86|282.46|288.07|282.67|287.85|282.45|28
1642881490000|2022-01-22 19:58:10|287.87|282.47|287.6|282.2|287.87|282.47|287.6|282.2|25
1642881500000|2022-01-22 19:58:20|287.56|282.16|287.54|282.14|287.58|282.18|287.39|281.99|26
1642881510000|2022-01-22 19:58:30|287.55|282.15|287.38|281.98|287.55|282.15|287.37|281.97|24
1642881520000|2022-01-22 19:58:40|287.4|282|287.04|281.64|287.41|282.01|287.03|281.63|24
1642881530000|2022-01-22 19:58:50|287.02|281.62|287.03|281.63|287.2|281.8|286.99|281.59|31
1642881540000|2022-01-22 19:59:00|287.01|281.61|287|281.6|287.29|281.89|286.96|281.56|24
1642881550000|2022-01-22 19:59:10|287.01|281.61|287.38|281.98|287.4|282|286.94|281.54|31
1642881560000|2022-01-22 19:59:20|287.39|281.99|287.37|281.97|287.57|282.17|287.34|281.94|30
1642881570000|2022-01-22 19:59:30|287.36|281.96|287.49|282.09|287.55|282.15|287.35|281.95|26
1642881580000|2022-01-22 19:59:40|287.48|282.08|287.51|282.11|287.57|282.17|287.47|282.07|19
1642881590000|2022-01-22 19:59:50|287.52|282.12|287.53|282.13|287.54|282.14|287.39|281.99|23
1642881600000|2022-01-22 20:00:00|287.52|282.12|287.63|282.23|287.8|282.4|287.48|282.08|29
1642881610000|2022-01-22 20:00:10|287.62|282.22|287.51|282.11|287.72|282.32|287.51|282.11|27
1642881620000|2022-01-22 20:00:20|287.52|282.12|287.93|282.53|287.98|282.58|287.51|282.11|29
1642881630000|2022-01-22 20:00:30|287.94|282.54|287.96|282.56|287.99|282.59|287.89|282.49|18
1642881640000|2022-01-22 20:00:40|287.95|282.55|288.12|282.72|288.29|282.89|287.95|282.55|29
1642881650000|2022-01-22 20:00:50|288.13|282.73|288.26|282.86|288.29|282.89|288.11|282.71|23
1642881660000|2022-01-22 20:01:00|288.27|282.87|288.21|282.81|288.33|282.93|288.2|282.8|19
1642881670000|2022-01-22 20:01:10|288.18|282.78|287.84|282.44|288.2|282.8|287.79|282.39|31
1642881680000|2022-01-22 20:01:20|287.81|282.41|287.55|282.15|287.81|282.41|287.55|282.15|25
1642881690000|2022-01-22 20:01:30|287.48|282.08|287.3|281.9|287.49|282.09|287.3|281.9|25
1642881700000|2022-01-22 20:01:40|287.31|281.91|287.1|281.7|287.37|281.97|287.09|281.69|29
1642881710000|2022-01-22 20:01:50|287.13|281.73|286.64|281.24|287.13|281.73|286.59|281.19|28
1642881720000|2022-01-22 20:02:00|286.65|281.25|286.46|281.06|286.66|281.26|286.46|281.06|27
1642881730000|2022-01-22 20:02:10|286.42|281.02|286.92|281.52|286.92|281.52|286.37|280.97|28
1642881740000|2022-01-22 20:02:20|286.91|281.51|286.53|281.13|286.91|281.51|286.48|281.08|31
1642881750000|2022-01-22 20:02:30|286.57|281.17|286.73|281.33|286.73|281.33|286.51|281.11|34
1642881760000|2022-01-22 20:02:40|286.75|281.35|286.94|281.54|286.96|281.56|286.75|281.35|21
1642881770000|2022-01-22 20:02:50|286.89|281.49|286.73|281.33|286.9|281.5|286.54|281.14|31
1642881780000|2022-01-22 20:03:00|286.72|281.32|286.46|281.06|286.83|281.43|286.46|281.06|33
1642881790000|2022-01-22 20:03:10|286.42|281.02|286.2|280.8|286.42|281.02|286.2|280.8|28
1642881800000|2022-01-22 20:03:20|286.17|280.77|286.16|280.76|286.24|280.84|286.08|280.68|32
1642881810000|2022-01-22 20:03:30|286.17|280.77|286.33|280.93|286.35|280.95|286.17|280.77|18
1642881820000|2022-01-22 20:03:40|286.36|280.96|286.26|280.86|286.36|280.96|286.22|280.82|22
1642881830000|2022-01-22 20:03:50|286.25|280.85|286.15|280.75|286.27|280.87|286.15|280.75|19
1642881840000|2022-01-22 20:04:00|286.14|280.74|286.2|280.8|286.23|280.83|286.1|280.7|19
1642881850000|2022-01-22 20:04:10|286.21|280.81|286.38|280.98|286.42|281.02|286.17|280.77|30
1642881860000|2022-01-22 20:04:20|286.4|281|286.17|280.77|286.4|281|286.14|280.74|16
1642881870000|2022-01-22 20:04:30|286.15|280.75|286.13|280.73|286.26|280.86|286.13|280.73|23
1642881880000|2022-01-22 20:04:40|286.14|280.74|286.14|280.74|286.19|280.79|286.13|280.73|19
1642881890000|2022-01-22 20:04:50|286.15|280.75|285.86|280.46|286.15|280.75|285.75|280.35|29
1642881900000|2022-01-22 20:05:00|285.87|280.47|286.1|280.7|286.1|280.7|285.82|280.42|25
1642881910000|2022-01-22 20:05:10|286.13|280.73|286.54|281.14|286.62|281.22|286.13|280.73|28
1642881920000|2022-01-22 20:05:20|286.49|281.09|286.5|281.1|286.56|281.16|286.36|280.96|26
1642881930000|2022-01-22 20:05:30|286.51|281.11|286.38|280.98|286.51|281.11|286.29|280.89|22
1642881940000|2022-01-22 20:05:40|286.39|280.99|286.45|281.05|286.51|281.11|286.39|280.99|21
1642881950000|2022-01-22 20:05:50|286.46|281.06|286.62|281.22|286.62|281.22|286.41|281.01|23
1642881960000|2022-01-22 20:06:00|286.59|281.19|286.4|281|286.61|281.21|286.4|281|26
1642881970000|2022-01-22 20:06:10|286.39|280.99|286.39|280.99|286.42|281.02|286.34|280.94|17
1642881980000|2022-01-22 20:06:20|286.38|280.98|286.52|281.12|286.52|281.12|286.38|280.98|20
1642881990000|2022-01-22 20:06:30|286.53|281.13|286.78|281.38|286.78|281.38|286.53|281.13|24
1642882000000|2022-01-22 20:06:40|286.79|281.39|287.23|281.83|287.25|281.85|286.79|281.39|29
1642882010000|2022-01-22 20:06:50|287.14|281.74|287.24|281.84|287.24|281.84|287.13|281.73|19
1642882020000|2022-01-22 20:07:00|287.29|281.89|287.28|281.88|287.34|281.94|287.18|281.78|21
1642882030000|2022-01-22 20:07:10|287.51|282.11|287.51|282.11|287.51|282.11|287.44|282.04|18
1642882040000|2022-01-22 20:07:20|287.52|282.12|288.15|282.75|288.15|282.75|287.52|282.12|31
1642882050000|2022-01-22 20:07:30|288.22|282.82|288.32|282.92|288.35|282.95|288.21|282.81|26
1642882060000|2022-01-22 20:07:40|288.33|282.93|288.51|283.11|288.51|283.11|288.21|282.81|25
1642882070000|2022-01-22 20:07:50|288.52|283.12|288.56|283.16|288.56|283.16|288.44|283.04|22
1642882080000|2022-01-22 20:08:00|288.57|283.17|288.55|283.15|288.59|283.19|288.5|283.1|23
1642882090000|2022-01-22 20:08:10|288.56|283.16|289.32|283.92|289.33|283.93|288.54|283.14|27
1642882100000|2022-01-22 20:08:20|289.38|283.98|289.45|284.05|289.5|284.1|289.29|283.89|33
1642882110000|2022-01-22 20:08:30|289.46|284.06|289.67|284.27|289.78|284.38|289.46|284.06|34
1642882120000|2022-01-22 20:08:40|289.71|284.31|289.96|284.56|289.97|284.57|289.71|284.31|31
1642882130000|2022-01-22 20:08:50|289.97|284.57|290.15|284.75|290.15|284.75|289.94|284.54|27
1642882140000|2022-01-22 20:09:00|290.17|284.77|289.96|284.56|290.18|284.78|289.92|284.52|34
1642882150000|2022-01-22 20:09:10|289.97|284.57|290.02|284.62|290.02|284.62|289.85|284.45|26
1642882160000|2022-01-22 20:09:20|290|284.6|290.83|285.43|290.84|285.44|289.94|284.54|33
1642882170000|2022-01-22 20:09:30|290.92|285.52|290.75|285.35|291.53|286.13|290.69|285.29|37
1642882180000|2022-01-22 20:09:40|290.77|285.37|291.02|285.62|291.05|285.65|290.77|285.37|27
1642882190000|2022-01-22 20:09:50|291.04|285.64|291.57|286.17|291.64|286.24|291.04|285.64|32
1642882200000|2022-01-22 20:10:00|291.53|286.13|291.09|285.69|291.54|286.14|291.07|285.67|27
1642882210000|2022-01-22 20:10:10|291.08|285.68|291.37|285.97|291.4|286|291.08|285.68|29
1642882220000|2022-01-22 20:10:20|291.38|285.98|291|285.6|291.38|285.98|290.93|285.53|28
1642882230000|2022-01-22 20:10:30|291.01|285.61|290.55|285.15|291.02|285.62|290.55|285.15|29
1642882240000|2022-01-22 20:10:40|290.49|285.09|290.63|285.23|290.64|285.24|290.35|284.95|28
1642882250000|2022-01-22 20:10:50|290.62|285.22|290.83|285.43|290.89|285.49|290.62|285.22|26
1642882260000|2022-01-22 20:11:00|290.84|285.44|290.71|285.31|290.87|285.47|290.66|285.26|23
1642882270000|2022-01-22 20:11:10|290.7|285.3|290.68|285.28|290.76|285.36|290.59|285.19|29
1642882280000|2022-01-22 20:11:20|290.69|285.29|290.97|285.57|291|285.6|290.69|285.29|28
1642882290000|2022-01-22 20:11:30|290.98|285.58|291.13|285.73|291.13|285.73|290.98|285.58|26
1642882300000|2022-01-22 20:11:40|291.14|285.74|291.62|286.22|291.62|286.22|291.14|285.74|29
1642882310000|2022-01-22 20:11:50|291.63|286.23|291.95|286.55|291.95|286.55|291.62|286.22|29
1642882320000|2022-01-22 20:12:00|291.98|286.58|292.79|287.39|292.79|287.39|291.98|286.58|35
1642882330000|2022-01-22 20:12:10|292.76|287.36|296.08|290.68|296.21|290.81|292.73|287.33|39
1642882340000|2022-01-22 20:12:20|296.54|291.14|295.88|290.48|296.62|291.22|295.88|290.48|31
1642882350000|2022-01-22 20:12:30|295.89|290.49|295.93|290.53|296.07|290.67|295.41|290.01|39
1642882360000|2022-01-22 20:12:40|295.91|290.51|295.58|290.18|296.04|290.64|295.43|290.03|39
1642882370000|2022-01-22 20:12:50|295.63|290.23|296.42|291.02|296.42|291.02|295.6|290.2|37
1642882380000|2022-01-22 20:13:00|296.43|291.03|296.68|291.28|296.73|291.33|296.1|290.7|38
1642882390000|2022-01-22 20:13:10|296.8|291.4|297.38|291.98|297.53|292.13|296.64|291.24|39
1642882400000|2022-01-22 20:13:20|297.25|291.85|296.62|291.22|297.25|291.85|296.56|291.16|34
1642882410000|2022-01-22 20:13:30|296.57|291.17|295.8|290.4|296.57|291.17|295.73|290.33|34
1642882420000|2022-01-22 20:13:40|295.82|290.42|295.63|290.23|295.83|290.43|295.63|290.23|21
1642882430000|2022-01-22 20:13:50|295.68|290.28|296.07|290.67|296.07|290.67|295.68|290.28|32
1642882440000|2022-01-22 20:14:00|296.11|290.71|296.56|291.16|296.56|291.16|296.02|290.62|36
1642882450000|2022-01-22 20:14:10|296.6|291.2|297.38|291.98|297.38|291.98|296.6|291.2|33
1642882460000|2022-01-22 20:14:20|297.39|291.99|297.23|291.83|297.59|292.19|297.16|291.76|33
1642882470000|2022-01-22 20:14:30|297.21|291.81|297.3|291.9|297.63|292.23|297.21|291.81|31
1642882480000|2022-01-22 20:14:40|297.27|291.87|296.92|291.52|297.3|291.9|296.92|291.52|32
1642882490000|2022-01-22 20:14:50|296.94|291.54|297.28|291.88|297.28|291.88|296.94|291.54|28
1642882500000|2022-01-22 20:15:00|297.27|291.87|297.09|291.69|297.27|291.87|297.07|291.67|24
1642882510000|2022-01-22 20:15:10|297.07|291.67|296.92|291.52|297.09|291.69|296.9|291.5|27
1642882520000|2022-01-22 20:15:20|296.9|291.5|296.43|291.03|296.9|291.5|296.39|290.99|29
1642882530000|2022-01-22 20:15:30|296.45|291.05|296.31|290.91|296.53|291.13|296.31|290.91|30
1642882540000|2022-01-22 20:15:40|296.33|290.93|296.96|291.56|297|291.6|296.33|290.93|38
1642882550000|2022-01-22 20:15:50|296.94|291.54|296.77|291.37|296.94|291.54|296.72|291.32|20
1642882560000|2022-01-22 20:16:00|296.76|291.36|297.2|291.8|297.2|291.8|296.67|291.27|29
1642882570000|2022-01-22 20:16:10|297.3|291.9|297.94|292.54|297.94|292.54|297.28|291.88|32
1642882580000|2022-01-22 20:16:20|297.96|292.56|297.87|292.47|298.2|292.8|297.65|292.25|32
1642882590000|2022-01-22 20:16:30|298.17|292.77|298.12|292.72|298.19|292.79|298.08|292.68|25
1642882600000|2022-01-22 20:16:40|298.14|292.74|298.03|292.63|298.14|292.74|297.88|292.48|31
1642882610000|2022-01-22 20:16:50|298.04|292.64|297.58|292.18|298.15|292.75|297.58|292.18|24
1642882620000|2022-01-22 20:17:00|297.59|292.19|297.45|292.05|297.74|292.34|297.43|292.03|32
1642882630000|2022-01-22 20:17:10|297.42|292.02|297.46|292.06|297.51|292.11|297.38|291.98|26
1642882640000|2022-01-22 20:17:20|297.45|292.05|298.62|293.22|298.62|293.22|297.45|292.05|35
1642882650000|2022-01-22 20:17:30|298.65|293.25|298.66|293.26|298.77|293.37|298.41|293.01|31
1642882660000|2022-01-22 20:17:40|298.65|293.25|298.6|293.2|299.13|293.73|298.6|293.2|31
1642882670000|2022-01-22 20:17:50|298.62|293.22|298.89|293.49|299.01|293.61|298.61|293.21|31
1642882680000|2022-01-22 20:18:00|298.86|293.46|299.3|293.9|299.32|293.92|298.85|293.45|28
1642882690000|2022-01-22 20:18:10|299.31|293.91|299.29|293.89|299.33|293.93|299.18|293.78|23
1642882700000|2022-01-22 20:18:20|299.28|293.88|298.48|293.08|299.29|293.89|298.48|293.08|32
1642882710000|2022-01-22 20:18:30|298.36|292.96|297.78|292.38|298.36|292.96|297.76|292.36|30
1642882720000|2022-01-22 20:18:40|297.73|292.33|298.18|292.78|298.39|292.99|297.71|292.31|32
1642882730000|2022-01-22 20:18:50|298.17|292.77|298.72|293.32|298.72|293.32|298.17|292.77|29
1642882740000|2022-01-22 20:19:00|298.74|293.34|298.88|293.48|298.89|293.49|298.74|293.34|22
1642882750000|2022-01-22 20:19:10|298.87|293.47|298.98|293.58|299.01|293.61|298.87|293.47|21
1642882760000|2022-01-22 20:19:20|298.97|293.57|298.84|293.44|298.97|293.57|298.73|293.33|25
1642882770000|2022-01-22 20:19:30|298.77|293.37|298.09|292.69|298.77|293.37|298.09|292.69|28
1642882780000|2022-01-22 20:19:40|298.19|292.79|297.71|292.31|298.19|292.79|297.65|292.25|36
1642882790000|2022-01-22 20:19:50|297.77|292.37|298.02|292.62|298.04|292.64|297.75|292.35|31
1642882800000|2022-01-22 20:20:00|298.01|292.61|298.03|292.63|298.03|292.63|297.89|292.49|27
1642882810000|2022-01-22 20:20:10|298.02|292.62|298.02|292.62|298.11|292.71|298|292.6|21
1642882820000|2022-01-22 20:20:20|298.01|292.61|298.05|292.65|298.07|292.67|297.98|292.58|24
1642882830000|2022-01-22 20:20:30|298.04|292.64|297.92|292.52|298.07|292.67|297.91|292.51|22
1642882840000|2022-01-22 20:20:40|297.86|292.46|297.45|292.05|297.89|292.49|297.42|292.02|32
1642882850000|2022-01-22 20:20:50|297.49|292.09|297.54|292.14|297.6|292.2|297.49|292.09|23
1642882860000|2022-01-22 20:21:00|297.52|292.12|297.36|291.96|297.53|292.13|297.23|291.83|26
1642882870000|2022-01-22 20:21:10|297.38|291.98|297.36|291.96|297.57|292.17|297.36|291.96|29
1642882880000|2022-01-22 20:21:20|297.37|291.97|297.6|292.2|297.66|292.26|297.27|291.87|33
1642882890000|2022-01-22 20:21:30|297.61|292.21|297.81|292.41|297.84|292.44|297.57|292.17|26
1642882900000|2022-01-22 20:21:40|297.71|292.31|297.68|292.28|297.81|292.41|297.63|292.23|30
1642882910000|2022-01-22 20:21:50|297.64|292.24|296.4|291|297.64|292.24|296.4|291|36
1642882920000|2022-01-22 20:22:00|296.32|290.92|295.47|290.07|296.45|291.05|295.43|290.03|37
1642882930000|2022-01-22 20:22:10|295.45|290.05|295.17|289.77|295.46|290.06|295.17|289.77|33
1642882940000|2022-01-22 20:22:20|295.18|289.78|294.93|289.53|295.31|289.91|294.91|289.51|30
1642882950000|2022-01-22 20:22:30|294.85|289.45|295.04|289.64|295.09|289.69|294.8|289.4|31
1642882960000|2022-01-22 20:22:40|295.05|289.65|295.09|289.69|295.09|289.69|294.99|289.59|22
1642882970000|2022-01-22 20:22:50|295.06|289.66|294.87|289.47|295.15|289.75|294.79|289.39|30
1642882980000|2022-01-22 20:23:00|294.82|289.42|294.77|289.37|294.89|289.49|294.77|289.37|27
1642882990000|2022-01-22 20:23:10|294.76|289.36|294.77|289.37|294.85|289.45|294.73|289.33|23
1642883000000|2022-01-22 20:23:20|294.76|289.36|294.77|289.37|294.79|289.39|294.71|289.31|27
1642883010000|2022-01-22 20:23:30|294.76|289.36|294.73|289.33|294.79|289.39|294.73|289.33|14
1642883020000|2022-01-22 20:23:40|294.72|289.32|294.68|289.28|294.73|289.33|294.68|289.28|10
1642883030000|2022-01-22 20:23:50|294.62|289.22|294.09|288.69|294.63|289.23|294.05|288.65|31
1642883040000|2022-01-22 20:24:00|294.14|288.74|293.79|288.39|294.19|288.79|293.79|288.39|32
1642883050000|2022-01-22 20:24:10|293.8|288.4|293.76|288.36|293.8|288.4|293.37|287.97|34
1642883060000|2022-01-22 20:24:20|293.77|288.37|293.87|288.47|294.05|288.65|293.76|288.36|31
1642883070000|2022-01-22 20:24:30|293.88|288.48|293.84|288.44|294.06|288.66|293.81|288.41|27
1642883080000|2022-01-22 20:24:40|293.81|288.41|293.86|288.46|293.88|288.48|293.76|288.36|26
1642883090000|2022-01-22 20:24:50|293.84|288.44|293.86|288.46|293.87|288.47|293.77|288.37|23
1642883100000|2022-01-22 20:25:00|293.87|288.47|294.76|289.36|294.76|289.36|293.87|288.47|31
1642883110000|2022-01-22 20:25:10|294.81|289.41|294.67|289.27|295.49|290.09|294.61|289.21|35
1642883120000|2022-01-22 20:25:20|294.62|289.22|294.63|289.23|294.63|289.23|294.57|289.17|19
1642883130000|2022-01-22 20:25:30|294.61|289.21|294.62|289.22|294.64|289.24|294.58|289.18|28
1642883140000|2022-01-22 20:25:40|294.63|289.23|294.64|289.24|294.65|289.25|294.58|289.18|27
1642883150000|2022-01-22 20:25:50|294.65|289.25|294.48|289.08|294.65|289.25|294.46|289.06|19
1642883160000|2022-01-22 20:26:00|294.49|289.09|293.57|288.17|294.49|289.09|293.53|288.13|34
1642883170000|2022-01-22 20:26:10|293.59|288.19|293.4|288|293.59|288.19|293.39|287.99|23
1642883180000|2022-01-22 20:26:20|293.38|287.98|293.38|287.98|293.4|288|293.21|287.81|27
1642883190000|2022-01-22 20:26:30|293.41|288.01|293.61|288.21|293.91|288.51|293.4|288|31
1642883200000|2022-01-22 20:26:40|293.65|288.25|293.47|288.07|293.65|288.25|293.44|288.04|22
1642883210000|2022-01-22 20:26:50|293.46|288.06|293.6|288.2|293.61|288.21|293.46|288.06|22
1642883220000|2022-01-22 20:27:00|293.55|288.15|293.6|288.2|293.62|288.22|293.5|288.1|27
1642883230000|2022-01-22 20:27:10|293.62|288.22|293.68|288.28|293.76|288.36|293.62|288.22|22
1642883240000|2022-01-22 20:27:20|293.66|288.26|293.79|288.39|293.79|288.39|293.51|288.11|30
1642883250000|2022-01-22 20:27:30|293.78|288.38|293.71|288.31|293.81|288.41|293.68|288.28|25
1642883260000|2022-01-22 20:27:40|293.72|288.32|293.68|288.28|293.78|288.38|293.68|288.28|20
1642883270000|2022-01-22 20:27:50|293.7|288.3|293.84|288.44|293.86|288.46|293.7|288.3|14
1642883280000|2022-01-22 20:28:00|293.83|288.43|293.55|288.15|293.84|288.44|293.55|288.15|19
1642883290000|2022-01-22 20:28:10|293.54|288.14|293.31|287.91|293.54|288.14|293.31|287.91|28
1642883300000|2022-01-22 20:28:20|293.29|287.89|293.4|288|293.42|288.02|293.2|287.8|32
1642883310000|2022-01-22 20:28:30|293.39|287.99|293.41|288.01|293.41|288.01|293.29|287.89|24
1642883320000|2022-01-22 20:28:40|293.33|287.93|293.21|287.81|293.38|287.98|293.18|287.78|27
1642883330000|2022-01-22 20:28:50|293.22|287.82|293.24|287.84|293.24|287.84|293.14|287.74|18
1642883340000|2022-01-22 20:29:00|293.23|287.83|293.25|287.85|293.25|287.85|293.2|287.8|19
1642883350000|2022-01-22 20:29:10|293.26|287.86|293.45|288.05|293.46|288.06|293.26|287.86|24
1642883360000|2022-01-22 20:29:20|293.44|288.04|293.43|288.03|293.45|288.05|293.38|287.98|12
1642883370000|2022-01-22 20:29:30|293.44|288.04|293.46|288.06|293.48|288.08|293.38|287.98|20
1642883380000|2022-01-22 20:29:40|293.41|288.01|293.37|287.97|293.42|288.02|293.31|287.91|24
1642883390000|2022-01-22 20:29:50|293.35|287.95|293.33|287.93|293.39|287.99|293.31|287.91|19
1642883400000|2022-01-22 20:30:00|293.35|287.95|293.78|288.38|293.79|288.39|293.35|287.95|28
1642883410000|2022-01-22 20:30:10|293.79|288.39|294.14|288.74|294.23|288.83|293.79|288.39|27
1642883420000|2022-01-22 20:30:20|294.13|288.73|294.13|288.73|294.16|288.76|294.03|288.63|21
1642883430000|2022-01-22 20:30:30|294.12|288.72|293.83|288.43|294.12|288.72|293.8|288.4|30
1642883440000|2022-01-22 20:30:40|293.82|288.42|293.78|288.38|293.87|288.47|293.75|288.35|20
1642883450000|2022-01-22 20:30:50|293.77|288.37|293.82|288.42|293.85|288.45|293.74|288.34|27
1642883460000|2022-01-22 20:31:00|293.81|288.41|293.75|288.35|293.83|288.43|293.65|288.25|29
1642883470000|2022-01-22 20:31:10|293.74|288.34|293.78|288.38|293.84|288.44|293.74|288.34|24
1642883480000|2022-01-22 20:31:20|293.79|288.39|293.96|288.56|293.96|288.56|293.72|288.32|28
1642883490000|2022-01-22 20:31:30|293.97|288.57|293.96|288.56|294.02|288.62|293.96|288.56|20
1642883500000|2022-01-22 20:31:40|293.97|288.57|293.74|288.34|294.02|288.62|293.74|288.34|24
1642883510000|2022-01-22 20:31:50|293.75|288.35|293.78|288.38|293.84|288.44|293.7|288.3|21
1642883520000|2022-01-22 20:32:00|293.77|288.37|293.71|288.31|293.88|288.48|293.71|288.31|28
1642883530000|2022-01-22 20:32:10|293.72|288.32|293.66|288.26|293.74|288.34|293.64|288.24|26
1642883540000|2022-01-22 20:32:20|293.7|288.3|293.9|288.5|293.9|288.5|293.7|288.3|21
1642883550000|2022-01-22 20:32:30|293.92|288.52|293.97|288.57|294|288.6|293.84|288.44|26
1642883560000|2022-01-22 20:32:40|294|288.6|293.93|288.53|294.01|288.61|293.91|288.51|25
1642883570000|2022-01-22 20:32:50|293.92|288.52|293.88|288.48|293.92|288.52|293.88|288.48|12
1642883580000|2022-01-22 20:33:00|293.86|288.46|293.89|288.49|293.94|288.54|293.86|288.46|22
1642883590000|2022-01-22 20:33:10|293.92|288.52|294.04|288.64|294.04|288.64|293.92|288.52|21
1642883600000|2022-01-22 20:33:20|294.03|288.63|294.07|288.67|294.09|288.69|294.01|288.61|19
1642883610000|2022-01-22 20:33:30|294.08|288.68|294.44|289.04|294.44|289.04|294.08|288.68|27
1642883620000|2022-01-22 20:33:40|294.43|289.03|294.39|288.99|294.46|289.06|294.33|288.93|19
1642883630000|2022-01-22 20:33:50|294.41|289.01|294.8|289.4|294.8|289.4|294.36|288.96|16
1642883640000|2022-01-22 20:34:00|294.98|289.58|296.17|290.77|296.43|291.03|294.98|289.58|39
1642883650000|2022-01-22 20:34:10|296.23|290.83|296.34|290.94|296.35|290.95|296.21|290.81|28
1642883660000|2022-01-22 20:34:20|296.37|290.97|296.56|291.16|296.78|291.38|296.37|290.97|33
1642883670000|2022-01-22 20:34:30|296.59|291.19|296.25|290.85|296.6|291.2|296.24|290.84|31
1642883680000|2022-01-22 20:34:40|296.26|290.86|296.06|290.66|296.39|290.99|296.06|290.66|28
1642883690000|2022-01-22 20:34:50|296.07|290.67|296.02|290.62|296.1|290.7|295.96|290.56|28
1642883700000|2022-01-22 20:35:00|296.03|290.63|295.9|290.5|296.03|290.63|295.79|290.39|25
1642883710000|2022-01-22 20:35:10|295.94|290.54|295.99|290.59|296.01|290.61|295.84|290.44|25
1642883720000|2022-01-22 20:35:20|295.98|290.58|295.92|290.52|295.99|290.59|295.89|290.49|27
1642883730000|2022-01-22 20:35:30|295.91|290.51|295.61|290.21|295.98|290.58|295.6|290.2|23
1642883740000|2022-01-22 20:35:40|295.62|290.22|295.61|290.21|295.67|290.27|295.57|290.17|18
1642883750000|2022-01-22 20:35:50|295.6|290.2|295.13|289.73|295.63|290.23|295.13|289.73|28
1642883760000|2022-01-22 20:36:00|295.07|289.67|295.05|289.65|295.07|289.67|294.81|289.41|25
1642883770000|2022-01-22 20:36:10|295.04|289.64|295.09|289.69|295.09|289.69|295.02|289.62|21
1642883780000|2022-01-22 20:36:20|295.16|289.76|295.29|289.89|295.33|289.93|295.14|289.74|24
1642883790000|2022-01-22 20:36:30|295.25|289.85|295.35|289.95|295.37|289.97|295.17|289.77|26
1642883800000|2022-01-22 20:36:40|295.36|289.96|295.47|290.07|295.52|290.12|295.35|289.95|18
1642883810000|2022-01-22 20:36:50|295.5|290.1|295.61|290.21|295.64|290.24|295.42|290.02|30
1642883820000|2022-01-22 20:37:00|295.67|290.27|295.78|290.38|295.85|290.45|295.62|290.22|28
1642883830000|2022-01-22 20:37:10|295.77|290.37|295.76|290.36|295.78|290.38|295.72|290.32|16
1642883840000|2022-01-22 20:37:20|295.77|290.37|295.79|290.39|295.79|290.39|295.68|290.28|18
1642883850000|2022-01-22 20:37:30|295.78|290.38|296.14|290.74|296.15|290.75|295.77|290.37|25
1642883860000|2022-01-22 20:37:40|296.15|290.75|296.37|290.97|296.58|291.18|296.15|290.75|29
1642883870000|2022-01-22 20:37:50|296.38|290.98|296.32|290.92|296.48|291.08|296.27|290.87|25
1642883880000|2022-01-22 20:38:00|296.31|290.91|296.28|290.88|296.38|290.98|296.26|290.86|24
1642883890000|2022-01-22 20:38:10|296.29|290.89|296.26|290.86|296.37|290.97|296.22|290.82|27
1642883900000|2022-01-22 20:38:20|296.27|290.87|296.37|290.97|296.4|291|296.26|290.86|23
1642883910000|2022-01-22 20:38:30|296.38|290.98|296.37|290.97|296.39|290.99|296.29|290.89|19
1642883920000|2022-01-22 20:38:40|296.38|290.98|296.37|290.97|296.49|291.09|296.36|290.96|19
1642883930000|2022-01-22 20:38:50|296.4|291|296.41|291.01|296.46|291.06|296.39|290.99|21
1642883940000|2022-01-22 20:39:00|296.31|290.91|296.25|290.85|296.41|291.01|296.13|290.73|25
1642883950000|2022-01-22 20:39:10|296.28|290.88|296.44|291.04|296.48|291.08|296.22|290.82|26
1642883960000|2022-01-22 20:39:20|296.43|291.03|296.49|291.09|296.56|291.16|296.37|290.97|16
1642883970000|2022-01-22 20:39:30|296.5|291.1|296.33|290.93|296.51|291.11|296.33|290.93|19
1642883980000|2022-01-22 20:39:40|296.34|290.94|296.25|290.85|296.4|291|296.16|290.76|29
1642883990000|2022-01-22 20:39:50|296.26|290.86|295.86|290.46|296.3|290.9|295.79|290.39|30
1642884000000|2022-01-22 20:40:00|295.87|290.47|296.27|290.87|296.27|290.87|295.82|290.42|28
1642884010000|2022-01-22 20:40:10|296.26|290.86|296.18|290.78|296.34|290.94|296.18|290.78|22
1642884020000|2022-01-22 20:40:20|296.16|290.76|296.14|290.74|296.27|290.87|296.13|290.73|26
1642884030000|2022-01-22 20:40:30|296.11|290.71|296.04|290.64|296.13|290.73|296.01|290.61|25
1642884040000|2022-01-22 20:40:40|296.01|290.61|295.89|290.49|296.05|290.65|295.85|290.45|28
1642884050000|2022-01-22 20:40:50|295.88|290.48|295.95|290.55|295.97|290.57|295.87|290.47|17
1642884060000|2022-01-22 20:41:00|295.92|290.52|295.65|290.25|295.93|290.53|295.65|290.25|23
1642884070000|2022-01-22 20:41:10|295.58|290.18|295.19|289.79|295.66|290.26|295.19|289.79|33
1642884080000|2022-01-22 20:41:20|295.16|289.76|295.24|289.84|295.25|289.85|295.09|289.69|29
1642884090000|2022-01-22 20:41:30|295.26|289.86|295.29|289.89|295.29|289.89|295.18|289.78|23
1642884100000|2022-01-22 20:41:40|295.28|289.88|295.34|289.94|295.34|289.94|295.26|289.86|18
1642884110000|2022-01-22 20:41:50|295.36|289.96|295.4|290|295.41|290.01|295.36|289.96|9
1642884120000|2022-01-22 20:42:00|295.39|289.99|295.26|289.86|295.39|289.99|295.21|289.81|30
1642884130000|2022-01-22 20:42:10|295.25|289.85|295.11|289.71|295.29|289.89|295.11|289.71|22
1642884140000|2022-01-22 20:42:20|295.1|289.7|295.08|289.68|295.16|289.76|295.04|289.64|22
1642884150000|2022-01-22 20:42:30|295.09|289.69|294.98|289.58|295.11|289.71|294.98|289.58|24
1642884160000|2022-01-22 20:42:40|294.97|289.57|294.71|289.31|294.98|289.58|294.69|289.29|25
1642884170000|2022-01-22 20:42:50|294.72|289.32|294.72|289.32|294.74|289.34|294.67|289.27|20
1642884180000|2022-01-22 20:43:00|294.73|289.33|294.73|289.33|294.76|289.36|294.71|289.31|18
1642884190000|2022-01-22 20:43:10|294.75|289.35|294.71|289.31|294.83|289.43|294.69|289.29|16
1642884200000|2022-01-22 20:43:20|294.72|289.32|294.53|289.13|294.72|289.32|294.52|289.12|21
1642884210000|2022-01-22 20:43:30|294.5|289.1|294.43|289.03|294.5|289.1|294.25|288.85|29
1642884220000|2022-01-22 20:43:40|294.44|289.04|294.34|288.94|294.45|289.05|294.34|288.94|24
1642884230000|2022-01-22 20:43:50|294.36|288.96|294.31|288.91|294.49|289.09|294.31|288.91|24
1642884240000|2022-01-22 20:44:00|294.32|288.92|294.24|288.84|294.35|288.95|294.23|288.83|30
1642884250000|2022-01-22 20:44:10|294.26|288.86|294.21|288.81|294.3|288.9|294.17|288.77|25
1642884260000|2022-01-22 20:44:20|294.22|288.82|294.27|288.87|294.34|288.94|294.2|288.8|29
1642884270000|2022-01-22 20:44:30|294.28|288.88|294.43|289.03|294.43|289.03|294.27|288.87|20
1642884280000|2022-01-22 20:44:40|294.45|289.05|294.07|288.67|294.45|289.05|294.07|288.67|26
1642884290000|2022-01-22 20:44:50|294.08|288.68|293.97|288.57|294.13|288.73|293.96|288.56|22
1642884300000|2022-01-22 20:45:00|293.95|288.55|293.76|288.36|293.95|288.55|293.73|288.33|29
1642884310000|2022-01-22 20:45:10|293.75|288.35|293.82|288.42|293.84|288.44|293.75|288.35|16
1642884320000|2022-01-22 20:45:20|293.8|288.4|293.61|288.21|293.81|288.41|293.46|288.06|26
1642884330000|2022-01-22 20:45:30|293.64|288.24|293.23|287.83|293.64|288.24|293.23|287.83|31
1642884340000|2022-01-22 20:45:40|293.19|287.79|293.08|287.68|293.27|287.87|292.66|287.26|34
1642884350000|2022-01-22 20:45:50|293.12|287.72|293.01|287.61|293.24|287.84|293|287.6|32
1642884360000|2022-01-22 20:46:00|292.99|287.59|292.38|286.98|293.02|287.62|292.38|286.98|30
1642884370000|2022-01-22 20:46:10|292.37|286.97|292.25|286.85|292.37|286.97|291.92|286.52|36
1642884380000|2022-01-22 20:46:20|292.24|286.84|293.66|288.26|293.66|288.26|292.24|286.84|36
1642884390000|2022-01-22 20:46:30|293.65|288.25|294.27|288.87|294.28|288.88|293.65|288.25|33
1642884400000|2022-01-22 20:46:40|294.36|288.96|294.53|289.13|294.55|289.15|294.17|288.77|31
1642884410000|2022-01-22 20:46:50|294.51|289.11|295.3|289.9|295.31|289.91|294.51|289.11|36
1642884420000|2022-01-22 20:47:00|295.32|289.92|295.52|290.12|295.57|290.17|295.32|289.92|29
1642884430000|2022-01-22 20:47:10|295.53|290.13|295.36|289.96|295.53|290.13|295.36|289.96|25
1642884440000|2022-01-22 20:47:20|295.39|289.99|295.41|290.01|295.57|290.17|295.39|289.99|22
1642884450000|2022-01-22 20:47:30|295.44|290.04|294.91|289.51|295.47|290.07|294.91|289.51|26
1642884460000|2022-01-22 20:47:40|294.84|289.44|294.8|289.4|294.86|289.46|294.63|289.23|31
1642884470000|2022-01-22 20:47:50|294.81|289.41|294.87|289.47|294.9|289.5|294.81|289.41|27
1642884480000|2022-01-22 20:48:00|294.86|289.46|294.95|289.55|295|289.6|294.86|289.46|22
1642884490000|2022-01-22 20:48:10|294.94|289.54|294.76|289.36|294.97|289.57|294.73|289.33|21
1642884500000|2022-01-22 20:48:20|294.77|289.37|294.72|289.32|294.83|289.43|294.67|289.27|24
1642884510000|2022-01-22 20:48:30|294.73|289.33|294.73|289.33|294.79|289.39|294.69|289.29|12
1642884520000|2022-01-22 20:48:40|294.74|289.34|294.66|289.26|294.75|289.35|294.66|289.26|18
1642884530000|2022-01-22 20:48:50|294.69|289.29|294.66|289.26|294.72|289.32|294.66|289.26|13
1642884540000|2022-01-22 20:49:00|294.67|289.27|295.45|290.05|295.47|290.07|294.66|289.26|26
1642884550000|2022-01-22 20:49:10|295.53|290.13|295.54|290.14|295.91|290.51|295.53|290.13|33
1642884560000|2022-01-22 20:49:20|295.59|290.19|295.51|290.11|295.6|290.2|295.46|290.06|33
1642884570000|2022-01-22 20:49:30|295.53|290.13|295.62|290.22|295.64|290.24|295.4|290|27
1642884580000|2022-01-22 20:49:40|295.55|290.15|295.55|290.15|295.56|290.16|295.43|290.03|18
1642884590000|2022-01-22 20:49:50|295.54|290.14|295.66|290.26|295.76|290.36|295.52|290.12|21
1642884600000|2022-01-22 20:50:00|295.63|290.23|295.61|290.21|295.66|290.26|295.53|290.13|25
1642884610000|2022-01-22 20:50:10|295.62|290.22|295.58|290.18|295.68|290.28|295.58|290.18|21
1642884620000|2022-01-22 20:50:20|295.59|290.19|295.58|290.18|295.64|290.24|295.56|290.16|17
1642884630000|2022-01-22 20:50:30|295.59|290.19|295.85|290.45|295.85|290.45|295.58|290.18|19
1642884640000|2022-01-22 20:50:40|295.86|290.46|296.06|290.66|296.08|290.68|295.86|290.46|21
1642884650000|2022-01-22 20:50:50|296.07|290.67|295.94|290.54|296.12|290.72|295.93|290.53|30
1642884660000|2022-01-22 20:51:00|295.97|290.57|295.88|290.48|296.02|290.62|295.88|290.48|17
1642884670000|2022-01-22 20:51:10|295.92|290.52|295.88|290.48|295.92|290.52|295.86|290.46|19
1642884680000|2022-01-22 20:51:20|295.86|290.46|295.86|290.46|295.87|290.47|295.83|290.43|11
1642884690000|2022-01-22 20:51:30|295.87|290.47|295.9|290.5|295.91|290.51|295.86|290.46|8
1642884700000|2022-01-22 20:51:40|295.89|290.49|295.94|290.54|295.95|290.55|295.89|290.49|11
1642884710000|2022-01-22 20:51:50|295.95|290.55|296.11|290.71|296.29|290.89|295.94|290.54|33
1642884720000|2022-01-22 20:52:00|296.14|290.74|296|290.6|296.14|290.74|295.97|290.57|19
1642884730000|2022-01-22 20:52:10|296.01|290.61|296.11|290.71|296.11|290.71|295.94|290.54|26
1642884740000|2022-01-22 20:52:20|296.1|290.7|296.23|290.83|296.3|290.9|296.1|290.7|29
1642884750000|2022-01-22 20:52:30|296.21|290.81|296.19|290.79|296.29|290.89|296.19|290.79|18
1642884760000|2022-01-22 20:52:40|296.15|290.75|296.11|290.71|296.18|290.78|295.96|290.56|28
1642884770000|2022-01-22 20:52:50|296.12|290.72|296.22|290.82|296.23|290.83|296.12|290.72|20
1642884780000|2022-01-22 20:53:00|296.24|290.84|296.21|290.81|296.26|290.86|296.19|290.79|21
1642884790000|2022-01-22 20:53:10|296.23|290.83|296.26|290.86|296.26|290.86|296.21|290.81|17
1642884800000|2022-01-22 20:53:20|296.22|290.82|296.29|290.89|296.35|290.95|296.21|290.81|18
1642884810000|2022-01-22 20:53:30|296.3|290.9|296.28|290.88|296.31|290.91|296.25|290.85|15
1642884820000|2022-01-22 20:53:40|296.27|290.87|296.15|290.75|296.29|290.89|296.05|290.65|28
1642884830000|2022-01-22 20:53:50|296.14|290.74|296.17|290.77|296.19|290.79|296.14|290.74|18
1642884840000|2022-01-22 20:54:00|296.18|290.78|296.15|290.75|296.19|290.79|296.15|290.75|15
1642884850000|2022-01-22 20:54:10|296.17|290.77|296.25|290.85|296.25|290.85|296.17|290.77|16
1642884860000|2022-01-22 20:54:20|296.27|290.87|296.34|290.94|296.41|291.01|296.27|290.87|26
1642884870000|2022-01-22 20:54:30|296.35|290.95|296.25|290.85|296.38|290.98|296.25|290.85|16
1642884880000|2022-01-22 20:54:40|296.26|290.86|296.2|290.8|296.26|290.86|296.2|290.8|6
1642884890000|2022-01-22 20:54:50|296.19|290.79|296.22|290.82|296.23|290.83|296.14|290.74|17
1642884900000|2022-01-22 20:55:00|296.23|290.83|295.92|290.52|296.23|290.83|295.92|290.52|25
1642884910000|2022-01-22 20:55:10|295.91|290.51|295.85|290.45|295.93|290.53|295.76|290.36|18
1642884920000|2022-01-22 20:55:20|295.84|290.44|295.93|290.53|295.97|290.57|295.83|290.43|16
1642884930000|2022-01-22 20:55:30|295.94|290.54|295.86|290.46|295.94|290.54|295.85|290.45|12
1642884940000|2022-01-22 20:55:40|295.87|290.47|295.67|290.27|295.87|290.47|295.65|290.25|17
1642884950000|2022-01-22 20:55:50|295.66|290.26|295.69|290.29|295.69|290.29|295.66|290.26|10
1642884960000|2022-01-22 20:56:00|295.68|290.28|296.13|290.73|296.13|290.73|295.68|290.28|20
1642884970000|2022-01-22 20:56:10|296.16|290.76|298.17|292.77|298.17|292.77|296.16|290.76|36
1642884980000|2022-01-22 20:56:20|298.19|292.79|298.94|293.54|298.94|293.54|298.19|292.79|36
1642884990000|2022-01-22 20:56:30|298.92|293.52|298.94|293.54|299.07|293.67|298.87|293.47|34
1642885000000|2022-01-22 20:56:40|298.96|293.56|298.49|293.09|298.96|293.56|298.4|293|32
1642885010000|2022-01-22 20:56:50|298.44|293.04|298.61|293.21|298.61|293.21|298.34|292.94|30
1642885020000|2022-01-22 20:57:00|298.58|293.18|298.45|293.05|298.59|293.19|298.36|292.96|31
1642885030000|2022-01-22 20:57:10|298.46|293.06|298.5|293.1|298.68|293.28|298.46|293.06|33
1642885040000|2022-01-22 20:57:20|298.46|293.06|298.65|293.25|298.67|293.27|298.26|292.86|33
1642885050000|2022-01-22 20:57:30|298.63|293.23|298.36|292.96|298.63|293.23|298.3|292.9|30
1642885060000|2022-01-22 20:57:40|298.34|292.94|297.94|292.54|298.34|292.94|297.72|292.32|30
1642885070000|2022-01-22 20:57:50|297.98|292.58|298|292.6|298.14|292.74|297.96|292.56|29
1642885080000|2022-01-22 20:58:00|297.98|292.58|297.97|292.57|298.02|292.62|297.83|292.43|34
1642885090000|2022-01-22 20:58:10|297.91|292.51|297.83|292.43|297.98|292.58|297.75|292.35|20
1642885100000|2022-01-22 20:58:20|297.86|292.46|297.48|292.08|297.94|292.54|297.46|292.06|32
1642885110000|2022-01-22 20:58:30|297.49|292.09|297.44|292.04|297.49|292.09|297.42|292.02|21
1642885120000|2022-01-22 20:58:40|297.45|292.05|297.46|292.06|297.51|292.11|297.44|292.04|14
1642885130000|2022-01-22 20:58:50|297.45|292.05|297.33|291.93|297.45|292.05|297.29|291.89|17
1642885140000|2022-01-22 20:59:00|297.39|291.99|296.88|291.48|297.39|291.99|296.88|291.48|25
1642885150000|2022-01-22 20:59:10|296.85|291.45|296.96|291.56|297.06|291.66|296.81|291.41|26
1642885160000|2022-01-22 20:59:20|296.97|291.57|297.21|291.81|297.22|291.82|296.93|291.53|22
1642885170000|2022-01-22 20:59:30|297.22|291.82|297.03|291.63|297.27|291.87|297.03|291.63|23
1642885180000|2022-01-22 20:59:40|297.06|291.66|297.11|291.71|297.13|291.73|297.04|291.64|21
1642885190000|2022-01-22 20:59:50|297.13|291.73|297.3|291.9|297.31|291.91|297.13|291.73|30
1642885200000|2022-01-22 21:00:00|297.28|291.88|297.58|292.18|297.68|292.28|297.21|291.81|32
1642885210000|2022-01-22 21:00:10|297.56|292.16|297.39|291.99|297.56|292.16|297.39|291.99|31
1642885220000|2022-01-22 21:00:20|297.38|291.98|297.15|291.75|297.38|291.98|297.12|291.72|25
1642885230000|2022-01-22 21:00:30|297.14|291.74|297|291.6|297.14|291.74|296.9|291.5|28
1642885240000|2022-01-22 21:00:40|297.02|291.62|297.09|291.69|297.13|291.73|297.02|291.62|28
1642885250000|2022-01-22 21:00:50|297.08|291.68|296.88|291.48|297.09|291.69|296.85|291.45|26
1642885260000|2022-01-22 21:01:00|296.87|291.47|296.89|291.49|296.89|291.49|296.68|291.28|27
1642885270000|2022-01-22 21:01:10|296.91|291.51|296.96|291.56|297.04|291.64|296.9|291.5|27
1642885280000|2022-01-22 21:01:20|296.92|291.52|297.38|291.98|297.41|292.01|296.92|291.52|27
1642885290000|2022-01-22 21:01:30|297.37|291.97|297.24|291.84|297.38|291.98|297.24|291.84|26
1642885300000|2022-01-22 21:01:40|297.23|291.83|297.14|291.74|297.28|291.88|297.12|291.72|31
1642885310000|2022-01-22 21:01:50|297.15|291.75|297.21|291.81|297.23|291.83|297.09|291.69|23
1642885320000|2022-01-22 21:02:00|297.18|291.78|297.42|292.02|297.42|292.02|297.18|291.78|20
1642885330000|2022-01-22 21:02:10|297.46|292.06|297.22|291.82|297.47|292.07|297.22|291.82|24
1642885340000|2022-01-22 21:02:20|297.24|291.84|297.25|291.85|297.26|291.86|297.23|291.83|20
1642885350000|2022-01-22 21:02:30|297.18|291.78|296.68|291.28|297.18|291.78|296.61|291.21|33
1642885360000|2022-01-22 21:02:40|296.64|291.24|296.62|291.22|296.68|291.28|296.6|291.2|26
1642885370000|2022-01-22 21:02:50|296.61|291.21|296.61|291.21|296.63|291.23|296.59|291.19|20
1642885380000|2022-01-22 21:03:00|296.66|291.26|296.59|291.19|296.67|291.27|296.57|291.17|25
1642885390000|2022-01-22 21:03:10|296.58|291.18|296.59|291.19|296.65|291.25|296.56|291.16|28
1642885400000|2022-01-22 21:03:20|296.6|291.2|296.84|291.44|296.84|291.44|296.57|291.17|21
1642885410000|2022-01-22 21:03:30|296.86|291.46|296.65|291.25|296.86|291.46|296.63|291.23|24
1642885420000|2022-01-22 21:03:40|296.67|291.27|296.61|291.21|296.67|291.27|296.6|291.2|22
1642885430000|2022-01-22 21:03:50|296.62|291.22|296.66|291.26|296.73|291.33|296.61|291.21|21
1642885440000|2022-01-22 21:04:00|296.64|291.24|296.65|291.25|296.66|291.26|296.64|291.24|12
1642885450000|2022-01-22 21:04:10|296.64|291.24|296.56|291.16|296.65|291.25|296.53|291.13|27
1642885460000|2022-01-22 21:04:20|296.57|291.17|296.53|291.13|296.62|291.22|296.52|291.12|22
1642885470000|2022-01-22 21:04:30|296.52|291.12|296.52|291.12|296.54|291.14|296.52|291.12|20
1642885480000|2022-01-22 21:04:40|296.53|291.13|296.63|291.23|296.65|291.25|296.53|291.13|13
1642885490000|2022-01-22 21:04:50|296.64|291.24|296.89|291.49|296.89|291.49|296.64|291.24|23
1642885500000|2022-01-22 21:05:00|296.88|291.48|296.81|291.41|296.89|291.49|296.78|291.38|23
1642885510000|2022-01-22 21:05:10|296.8|291.4|296.61|291.21|296.8|291.4|296.61|291.21|25
1642885520000|2022-01-22 21:05:20|296.6|291.2|296.51|291.11|296.6|291.2|296.36|290.96|28
1642885530000|2022-01-22 21:05:30|296.52|291.12|296.64|291.24|296.66|291.26|296.5|291.1|27
1642885540000|2022-01-22 21:05:40|296.63|291.23|296.59|291.19|296.64|291.24|296.58|291.18|14
1642885550000|2022-01-22 21:05:50|296.58|291.18|296.58|291.18|296.61|291.21|296.58|291.18|12
1642885560000|2022-01-22 21:06:00|296.59|291.19|296.68|291.28|296.68|291.28|296.58|291.18|17
1642885570000|2022-01-22 21:06:10|296.67|291.27|296.73|291.33|296.78|291.38|296.67|291.27|15
1642885580000|2022-01-22 21:06:20|296.74|291.34|296.71|291.31|296.75|291.35|296.71|291.31|9
1642885590000|2022-01-22 21:06:30|296.67|291.27|296.64|291.24|296.67|291.27|296.57|291.17|18
1642885600000|2022-01-22 21:06:40|296.59|291.19|296.51|291.11|296.59|291.19|296.47|291.07|16
1642885610000|2022-01-22 21:06:50|296.52|291.12|296.56|291.16|296.69|291.29|296.52|291.12|27
1642885620000|2022-01-22 21:07:00|296.55|291.15|296.52|291.12|296.56|291.16|296.48|291.08|21
1642885630000|2022-01-22 21:07:10|296.5|291.1|296.46|291.06|296.52|291.12|296.41|291.01|23
1642885640000|2022-01-22 21:07:20|296.47|291.07|296.52|291.12|296.52|291.12|296.46|291.06|15
1642885650000|2022-01-22 21:07:30|296.51|291.11|296.61|291.21|296.62|291.22|296.49|291.09|14
1642885660000|2022-01-22 21:07:40|296.6|291.2|296.53|291.13|296.63|291.23|296.53|291.13|13
1642885670000|2022-01-22 21:07:50|296.54|291.14|296.55|291.15|296.55|291.15|296.53|291.13|10
1642885680000|2022-01-22 21:08:00|296.56|291.16|296.67|291.27|296.67|291.27|296.56|291.16|18
1642885690000|2022-01-22 21:08:10|296.66|291.26|296.64|291.24|296.66|291.26|296.63|291.23|9
1642885700000|2022-01-22 21:08:20|296.63|291.23|296.57|291.17|296.63|291.23|296.57|291.17|18
1642885710000|2022-01-22 21:08:30|296.58|291.18|296.58|291.18|296.58|291.18|296.54|291.14|9
1642885720000|2022-01-22 21:08:40|296.57|291.17|296.57|291.17|296.59|291.19|296.55|291.15|14
1642885730000|2022-01-22 21:08:50|296.58|291.18|296.47|291.07|296.58|291.18|296.47|291.07|15
1642885740000|2022-01-22 21:09:00|296.43|291.03|296.33|290.93|296.46|291.06|296.27|290.87|26
1642885750000|2022-01-22 21:09:10|296.34|290.94|296.41|291.01|296.46|291.06|296.34|290.94|24
1642885760000|2022-01-22 21:09:20|296.4|291|296.37|290.97|296.41|291.01|296.36|290.96|22
1642885770000|2022-01-22 21:09:30|296.39|290.99|296.34|290.94|296.41|291.01|296.34|290.94|11
1642885780000|2022-01-22 21:09:40|296.36|290.96|296.33|290.93|296.36|290.96|296.32|290.92|4
1642885790000|2022-01-22 21:09:50|296.32|290.92|296.29|290.89|296.33|290.93|296.18|290.78|30
1642885800000|2022-01-22 21:10:00|296.3|290.9|296.22|290.82|296.3|290.9|296.2|290.8|24
1642885810000|2022-01-22 21:10:10|296.2|290.8|296.34|290.94|296.34|290.94|296.2|290.8|25
1642885820000|2022-01-22 21:10:20|296.32|290.92|296.4|291|296.43|291.03|296.28|290.88|17
1642885830000|2022-01-22 21:10:30|296.42|291.02|296.37|290.97|296.42|291.02|296.37|290.97|15
1642885840000|2022-01-22 21:10:40|296.36|290.96|296.18|290.78|296.38|290.98|296.18|290.78|15
1642885850000|2022-01-22 21:10:50|296.19|290.79|296.05|290.65|296.19|290.79|296.05|290.65|30
1642885860000|2022-01-22 21:11:00|296.02|290.62|295.55|290.15|296.02|290.62|295.54|290.14|27
1642885870000|2022-01-22 21:11:10|295.57|290.17|295.59|290.19|295.62|290.22|295.57|290.17|28
1642885880000|2022-01-22 21:11:20|295.58|290.18|295.32|289.92|295.58|290.18|295.27|289.87|23
1642885890000|2022-01-22 21:11:30|295.33|289.93|295.55|290.15|295.64|290.24|295.31|289.91|31
1642885900000|2022-01-22 21:11:40|295.57|290.17|295.55|290.15|295.59|290.19|295.4|290|27
1642885910000|2022-01-22 21:11:50|295.52|290.12|295.38|289.98|295.52|290.12|295.38|289.98|17
1642885920000|2022-01-22 21:12:00|295.47|290.07|295.22|289.82|295.47|290.07|295.22|289.82|22
1642885930000|2022-01-22 21:12:10|295.24|289.84|295.25|289.85|295.31|289.91|295.22|289.82|14
1642885940000|2022-01-22 21:12:20|295.24|289.84|295.24|289.84|295.25|289.85|295.2|289.8|17
1642885950000|2022-01-22 21:12:30|295.25|289.85|295.27|289.87|295.31|289.91|295.24|289.84|17
1642885960000|2022-01-22 21:12:40|295.28|289.88|295.36|289.96|295.36|289.96|295.28|289.88|12
1642885970000|2022-01-22 21:12:50|295.38|289.98|295.86|290.46|295.86|290.46|295.38|289.98|23
1642885980000|2022-01-22 21:13:00|295.91|290.51|295.68|290.28|295.97|290.57|295.65|290.25|29
1642885990000|2022-01-22 21:13:10|295.69|290.29|295.76|290.36|295.79|290.39|295.62|290.22|23
1642886000000|2022-01-22 21:13:20|295.75|290.35|295.64|290.24|295.77|290.37|295.64|290.24|20
1642886010000|2022-01-22 21:13:30|295.62|290.22|295.6|290.2|295.64|290.24|295.59|290.19|16
1642886020000|2022-01-22 21:13:40|295.61|290.21|295.59|290.19|295.63|290.23|295.56|290.16|20
1642886030000|2022-01-22 21:13:50|295.58|290.18|295.6|290.2|295.62|290.22|295.55|290.15|27
1642886040000|2022-01-22 21:14:00|295.59|290.19|295.82|290.42|295.84|290.44|295.59|290.19|18
1642886050000|2022-01-22 21:14:10|295.84|290.44|295.8|290.4|295.88|290.48|295.8|290.4|21
1642886060000|2022-01-22 21:14:20|295.79|290.39|295.82|290.42|295.83|290.43|295.78|290.38|20
1642886070000|2022-01-22 21:14:30|295.83|290.43|295.8|290.4|295.84|290.44|295.8|290.4|17
1642886080000|2022-01-22 21:14:40|295.79|290.39|295.63|290.23|295.81|290.41|295.57|290.17|24
1642886090000|2022-01-22 21:14:50|295.61|290.21|295.59|290.19|295.62|290.22|295.54|290.14|18
1642886100000|2022-01-22 21:15:00|295.56|290.16|295.57|290.17|295.6|290.2|295.56|290.16|16
1642886110000|2022-01-22 21:15:10|295.54|290.14|295.59|290.19|295.61|290.21|295.42|290.02|25
1642886120000|2022-01-22 21:15:20|295.6|290.2|295.61|290.21|295.63|290.23|295.57|290.17|17
1642886130000|2022-01-22 21:15:30|295.62|290.22|296|290.6|296|290.6|295.61|290.21|19
1642886140000|2022-01-22 21:15:40|296.02|290.62|296.27|290.87|296.32|290.92|296|290.6|25
1642886150000|2022-01-22 21:15:50|296.26|290.86|296.01|290.61|296.26|290.86|295.98|290.58|31
1642886160000|2022-01-22 21:16:00|296.02|290.62|296.18|290.78|296.21|290.81|295.99|290.59|24
1642886170000|2022-01-22 21:16:10|296.21|290.81|296.28|290.88|296.28|290.88|296.16|290.76|26
1642886180000|2022-01-22 21:16:20|296.3|290.9|296.64|291.24|296.75|291.35|296.3|290.9|26
1642886190000|2022-01-22 21:16:30|296.62|291.22|296.7|291.3|296.71|291.31|296.6|291.2|29
1642886200000|2022-01-22 21:16:40|296.71|291.31|296.69|291.29|296.73|291.33|296.68|291.28|22
1642886210000|2022-01-22 21:16:50|296.7|291.3|296.99|291.59|297.01|291.61|296.69|291.29|29
1642886220000|2022-01-22 21:17:00|296.98|291.58|297.4|292|297.4|292|296.91|291.51|30
1642886230000|2022-01-22 21:17:10|297.41|292.01|298.02|292.62|298.08|292.68|297.2|291.8|33
1642886240000|2022-01-22 21:17:20|298.06|292.66|298.43|293.03|298.47|293.07|298.04|292.64|34
1642886250000|2022-01-22 21:17:30|298.4|293|298.13|292.73|298.43|293.03|298.05|292.65|35
1642886260000|2022-01-22 21:17:40|298.1|292.7|298.16|292.76|298.17|292.77|298.1|292.7|18
1642886270000|2022-01-22 21:17:50|298.15|292.75|298.13|292.73|298.16|292.76|298.1|292.7|24
1642886280000|2022-01-22 21:18:00|298.11|292.71|297.96|292.56|298.18|292.78|297.96|292.56|26
1642886290000|2022-01-22 21:18:10|297.95|292.55|297.74|292.34|297.96|292.56|297.68|292.28|25
1642886300000|2022-01-22 21:18:20|297.76|292.36|297.86|292.46|297.9|292.5|297.76|292.36|28
1642886310000|2022-01-22 21:18:30|297.85|292.45|297.61|292.21|297.85|292.45|297.61|292.21|19
1642886320000|2022-01-22 21:18:40|297.58|292.18|297.48|292.08|297.58|292.18|297.46|292.06|19
1642886330000|2022-01-22 21:18:50|297.49|292.09|297.68|292.28|297.69|292.29|297.48|292.08|21
1642886340000|2022-01-22 21:19:00|297.67|292.27|297.86|292.46|297.9|292.5|297.62|292.22|26
1642886350000|2022-01-22 21:19:10|297.87|292.47|297.83|292.43|297.87|292.47|297.76|292.36|29
1642886360000|2022-01-22 21:19:20|297.84|292.44|297.91|292.51|297.94|292.54|297.84|292.44|27
1642886370000|2022-01-22 21:19:30|297.92|292.52|297.85|292.45|297.94|292.54|297.85|292.45|17
1642886380000|2022-01-22 21:19:40|297.86|292.46|297.1|291.7|297.87|292.47|297.05|291.65|32
1642886390000|2022-01-22 21:19:50|297.09|291.69|297.09|291.69|297.11|291.71|297.03|291.63|26
1642886400000|2022-01-22 21:20:00|297.12|291.72|296.84|291.44|297.26|291.86|296.81|291.41|27
1642886410000|2022-01-22 21:20:10|296.85|291.45|296.92|291.52|296.92|291.52|296.81|291.41|20
1642886420000|2022-01-22 21:20:20|296.91|291.51|296.78|291.38|296.91|291.51|296.75|291.35|20
1642886430000|2022-01-22 21:20:30|296.8|291.4|296.73|291.33|296.8|291.4|296.67|291.27|21
1642886440000|2022-01-22 21:20:40|296.74|291.34|296.74|291.34|296.74|291.34|296.71|291.31|20
1642886450000|2022-01-22 21:20:50|296.75|291.35|296.7|291.3|296.76|291.36|296.7|291.3|19
1642886460000|2022-01-22 21:21:00|296.71|291.31|296.86|291.46|296.88|291.48|296.7|291.3|14
1642886470000|2022-01-22 21:21:10|296.85|291.45|296.96|291.56|296.99|291.59|296.85|291.45|18
1642886480000|2022-01-22 21:21:20|296.97|291.57|296.9|291.5|297.03|291.63|296.9|291.5|19
1642886490000|2022-01-22 21:21:30|296.89|291.49|296.92|291.52|296.94|291.54|296.82|291.42|22
1642886500000|2022-01-22 21:21:40|296.91|291.51|296.98|291.58|297.01|291.61|296.91|291.51|22
1642886510000|2022-01-22 21:21:50|296.99|291.59|297|291.6|297.03|291.63|296.99|291.59|19
1642886520000|2022-01-22 21:22:00|297.02|291.62|296.99|291.59|297.02|291.62|296.93|291.53|22
1642886530000|2022-01-22 21:22:10|296.98|291.58|296.95|291.55|296.99|291.59|296.94|291.54|18
1642886540000|2022-01-22 21:22:20|296.96|291.56|296.97|291.57|296.98|291.58|296.94|291.54|18
1642886550000|2022-01-22 21:22:30|296.96|291.56|296.98|291.58|297.03|291.63|296.96|291.56|17
1642886560000|2022-01-22 21:22:40|296.96|291.56|296.89|291.49|296.97|291.57|296.89|291.49|10
1642886570000|2022-01-22 21:22:50|296.88|291.48|296.81|291.41|296.88|291.48|296.81|291.41|10
1642886580000|2022-01-22 21:23:00|296.8|291.4|296.6|291.2|296.8|291.4|296.5|291.1|28
1642886590000|2022-01-22 21:23:10|296.59|291.19|296.61|291.21|296.64|291.24|296.59|291.19|20
1642886600000|2022-01-22 21:23:20|296.62|291.22|296.53|291.13|296.62|291.22|296.47|291.07|16
1642886610000|2022-01-22 21:23:30|296.54|291.14|296.53|291.13|296.55|291.15|296.48|291.08|22
1642886620000|2022-01-22 21:23:40|296.52|291.12|296.48|291.08|296.53|291.13|296.48|291.08|14
1642886630000|2022-01-22 21:23:50|296.47|291.07|296.42|291.02|296.47|291.07|296.39|290.99|19
1642886640000|2022-01-22 21:24:00|296.44|291.04|296.45|291.05|296.48|291.08|296.42|291.02|18
1642886650000|2022-01-22 21:24:10|296.46|291.06|296.58|291.18|296.59|291.19|296.44|291.04|28
1642886660000|2022-01-22 21:24:20|296.57|291.17|296.56|291.16|296.59|291.19|296.55|291.15|16
1642886670000|2022-01-22 21:24:30|296.58|291.18|296.62|291.22|296.62|291.22|296.5|291.1|24
1642886680000|2022-01-22 21:24:40|296.66|291.26|296.66|291.26|296.69|291.29|296.63|291.23|12
1642886690000|2022-01-22 21:24:50|296.64|291.24|296.83|291.43|296.85|291.45|296.64|291.24|19
1642886700000|2022-01-22 21:25:00|296.82|291.42|296.84|291.44|296.85|291.45|296.79|291.39|9
1642886710000|2022-01-22 21:25:10|296.85|291.45|296.96|291.56|296.96|291.56|296.84|291.44|11
1642886720000|2022-01-22 21:25:20|296.93|291.53|296.67|291.27|296.93|291.53|296.67|291.27|13
1642886730000|2022-01-22 21:25:30|296.69|291.29|296.55|291.15|296.69|291.29|296.54|291.14|15
1642886740000|2022-01-22 21:25:40|296.56|291.16|296.64|291.24|296.66|291.26|296.55|291.15|24
1642886750000|2022-01-22 21:25:50|296.6|291.2|296.65|291.25|296.66|291.26|296.54|291.14|19
1642886760000|2022-01-22 21:26:00|296.66|291.26|296.61|291.21|296.72|291.32|296.61|291.21|19
1642886770000|2022-01-22 21:26:10|296.64|291.24|296.52|291.12|296.71|291.31|296.52|291.12|23
1642886780000|2022-01-22 21:26:20|296.5|291.1|296.33|290.93|296.51|291.11|296.33|290.93|14
1642886790000|2022-01-22 21:26:30|296.35|290.95|296.45|291.05|296.45|291.05|296.35|290.95|18
1642886800000|2022-01-22 21:26:40|296.44|291.04|296.45|291.05|296.45|291.05|296.44|291.04|2
1642886810000|2022-01-22 21:26:50|296.44|291.04|296.44|291.04|296.44|291.04|296.43|291.03|3
1642886820000|2022-01-22 21:27:00|296.43|291.03|296.23|290.83|296.43|291.03|296.22|290.82|24
1642886830000|2022-01-22 21:27:10|296.24|290.84|296.17|290.77|296.25|290.85|296.17|290.77|15
1642886840000|2022-01-22 21:27:20|296.18|290.78|296.25|290.85|296.33|290.93|296.18|290.78|24
1642886850000|2022-01-22 21:27:30|296.24|290.84|296.22|290.82|296.26|290.86|296.2|290.8|15
1642886860000|2022-01-22 21:27:40|296.24|290.84|296.07|290.67|296.24|290.84|296.06|290.66|13
1642886870000|2022-01-22 21:27:50|296.01|290.61|295.95|290.55|296.01|290.61|295.9|290.5|21
1642886880000|2022-01-22 21:28:00|295.96|290.56|296.01|290.61|296.01|290.61|295.87|290.47|26
1642886890000|2022-01-22 21:28:10|296|290.6|296.04|290.64|296.08|290.68|296|290.6|14
1642886900000|2022-01-22 21:28:20|296.05|290.65|296.06|290.66|296.14|290.74|296.03|290.63|21
1642886910000|2022-01-22 21:28:30|296.08|290.68|296.05|290.65|296.09|290.69|296.03|290.63|18
1642886920000|2022-01-22 21:28:40|296.04|290.64|296|290.6|296.04|290.64|295.95|290.55|15
1642886930000|2022-01-22 21:28:50|295.99|290.59|296.12|290.72|296.12|290.72|295.99|290.59|15
1642886940000|2022-01-22 21:29:00|296.14|290.74|296.19|290.79|296.22|290.82|296.12|290.72|13
1642886950000|2022-01-22 21:29:10|296.2|290.8|296.18|290.78|296.21|290.81|296.16|290.76|11
1642886960000|2022-01-22 21:29:20|296.16|290.76|296.2|290.8|296.2|290.8|296.16|290.76|11
1642886970000|2022-01-22 21:29:30|296.19|290.79|296.2|290.8|296.2|290.8|296.17|290.77|15
1642886980000|2022-01-22 21:29:40|296.19|290.79|296.14|290.74|296.19|290.79|296.08|290.68|13
1642886990000|2022-01-22 21:29:50|296.13|290.73|296.05|290.65|296.13|290.73|296.05|290.65|13
1642887000000|2022-01-22 21:30:00|296.04|290.64|295.9|290.5|296.05|290.65|295.88|290.48|19
1642887010000|2022-01-22 21:30:10|295.88|290.48|295.47|290.07|295.88|290.48|295.47|290.07|22
1642887020000|2022-01-22 21:30:20|295.45|290.05|295.52|290.12|295.52|290.12|295.29|289.89|30
1642887030000|2022-01-22 21:30:30|295.53|290.13|295.7|290.3|295.71|290.31|295.53|290.13|18
1642887040000|2022-01-22 21:30:40|295.71|290.31|295.61|290.21|295.71|290.31|295.59|290.19|14
1642887050000|2022-01-22 21:30:50|295.59|290.19|295.6|290.2|295.61|290.21|295.58|290.18|7
1642887060000|2022-01-22 21:31:00|295.61|290.21|295.93|290.53|295.94|290.54|295.61|290.21|25
1642887070000|2022-01-22 21:31:10|295.95|290.55|296.38|290.98|296.41|291.01|295.93|290.53|27
1642887080000|2022-01-22 21:31:20|296.39|290.99|296.67|291.27|296.74|291.34|296.39|290.99|30
1642887090000|2022-01-22 21:31:30|296.66|291.26|296.55|291.15|296.68|291.28|296.48|291.08|19
1642887100000|2022-01-22 21:31:40|296.54|291.14|296.67|291.27|296.73|291.33|296.54|291.14|26
1642887110000|2022-01-22 21:31:50|296.69|291.29|296.7|291.3|296.7|291.3|296.66|291.26|18
1642887120000|2022-01-22 21:32:00|296.69|291.29|296.6|291.2|296.7|291.3|296.6|291.2|21
1642887130000|2022-01-22 21:32:10|296.62|291.22|296.69|291.29|296.69|291.29|296.56|291.16|26
1642887140000|2022-01-22 21:32:20|296.7|291.3|296.62|291.22|296.72|291.32|296.6|291.2|22
1642887150000|2022-01-22 21:32:30|296.61|291.21|296.6|291.2|296.69|291.29|296.6|291.2|11
1642887160000|2022-01-22 21:32:40|296.58|291.18|296.65|291.25|296.65|291.25|296.57|291.17|20
1642887170000|2022-01-22 21:32:50|296.64|291.24|296.63|291.23|296.65|291.25|296.61|291.21|9
1642887180000|2022-01-22 21:33:00|296.62|291.22|296.63|291.23|296.63|291.23|296.62|291.22|2
1642887190000|2022-01-22 21:33:10|296.62|291.22|296.61|291.21|296.62|291.22|296.58|291.18|16
1642887200000|2022-01-22 21:33:20|296.6|291.2|296.64|291.24|296.64|291.24|296.55|291.15|14
1642887210000|2022-01-22 21:33:30|296.66|291.26|296.69|291.29|296.7|291.3|296.66|291.26|6
1642887220000|2022-01-22 21:33:40|296.7|291.3|296.68|291.28|296.7|291.3|296.68|291.28|9
1642887230000|2022-01-22 21:33:50|296.69|291.29|296.71|291.31|296.71|291.31|296.68|291.28|10
1642887240000|2022-01-22 21:34:00|296.72|291.32|296.85|291.45|296.85|291.45|296.72|291.32|13
1642887250000|2022-01-22 21:34:10|296.86|291.46|297.16|291.76|297.16|291.76|296.85|291.45|16
1642887260000|2022-01-22 21:34:20|297.17|291.77|297.67|292.27|297.74|292.34|297.15|291.75|24
1642887270000|2022-01-22 21:34:30|297.68|292.28|297.42|292.02|297.75|292.35|297.19|291.79|24
1642887280000|2022-01-22 21:34:40|297.41|292.01|297.6|292.2|297.61|292.21|297.4|292|26
1642887290000|2022-01-22 21:34:50|297.59|292.19|297.39|291.99|297.59|292.19|297.38|291.98|18
1642887300000|2022-01-22 21:35:00|297.41|292.01|297.42|292.02|297.43|292.03|297.38|291.98|20
1642887310000|2022-01-22 21:35:10|297.4|292|297.36|291.96|297.42|292.02|297.35|291.95|13
1642887320000|2022-01-22 21:35:20|297.39|291.99|297.28|291.88|297.39|291.99|297.25|291.85|12
1642887330000|2022-01-22 21:35:30|297.29|291.89|297.34|291.94|297.35|291.95|297.28|291.88|13
1642887340000|2022-01-22 21:35:40|297.33|291.93|297.28|291.88|297.35|291.95|297.28|291.88|8
1642887350000|2022-01-22 21:35:50|297.27|291.87|297.26|291.86|297.3|291.9|297.26|291.86|11
1642887360000|2022-01-22 21:36:00|297.23|291.83|296.91|291.51|297.25|291.85|296.9|291.5|18
1642887370000|2022-01-22 21:36:10|296.93|291.53|296.22|290.82|296.93|291.53|296.22|290.82|26
1642887380000|2022-01-22 21:36:20|296.17|290.77|296.13|290.73|296.42|291.02|296.05|290.65|29
1642887390000|2022-01-22 21:36:30|296.12|290.72|296.16|290.76|296.17|290.77|296.06|290.66|18
1642887400000|2022-01-22 21:36:40|296.15|290.75|296.66|291.26|296.69|291.29|296.14|290.74|24
1642887410000|2022-01-22 21:36:50|296.63|291.23|296.66|291.26|296.67|291.27|296.58|291.18|23
1642887420000|2022-01-22 21:37:00|296.8|291.4|296.7|291.3|296.8|291.4|296.63|291.23|32
1642887430000|2022-01-22 21:37:10|296.67|291.27|296.73|291.33|296.76|291.36|296.67|291.27|19
1642887440000|2022-01-22 21:37:20|296.74|291.34|297.01|291.61|297.02|291.62|296.72|291.32|14
1642887450000|2022-01-22 21:37:30|296.97|291.57|297.16|291.76|297.16|291.76|296.9|291.5|28
1642887460000|2022-01-22 21:37:40|297.17|291.77|297.3|291.9|297.57|292.17|297.17|291.77|25
1642887470000|2022-01-22 21:37:50|297.29|291.89|297.5|292.1|297.51|292.11|297.29|291.89|29
1642887480000|2022-01-22 21:38:00|297.51|292.11|297.13|291.73|297.52|292.12|297.09|291.69|23
1642887490000|2022-01-22 21:38:10|297.12|291.72|297.09|291.69|297.12|291.72|297.09|291.69|16
1642887500000|2022-01-22 21:38:20|297.08|291.68|297|291.6|297.11|291.71|297|291.6|14
1642887510000|2022-01-22 21:38:30|297.01|291.61|296.87|291.47|297.01|291.61|296.87|291.47|19
1642887520000|2022-01-22 21:38:40|296.89|291.49|296.81|291.41|296.89|291.49|296.78|291.38|20
1642887530000|2022-01-22 21:38:50|296.8|291.4|296.71|291.31|296.8|291.4|296.66|291.26|23
1642887540000|2022-01-22 21:39:00|296.69|291.29|296.74|291.34|296.82|291.42|296.69|291.29|23
1642887550000|2022-01-22 21:39:10|296.75|291.35|296.66|291.26|296.75|291.35|296.62|291.22|19
1642887560000|2022-01-22 21:39:20|296.67|291.27|296.66|291.26|296.68|291.28|296.64|291.24|16
1642887570000|2022-01-22 21:39:30|296.67|291.27|296.67|291.27|296.67|291.27|296.64|291.24|15
1642887580000|2022-01-22 21:39:40|296.68|291.28|296.97|291.57|296.99|291.59|296.66|291.26|26
1642887590000|2022-01-22 21:39:50|296.95|291.55|296.95|291.55|297.01|291.61|296.95|291.55|19
1642887600000|2022-01-22 21:40:00|296.97|291.57|297.12|291.72|297.12|291.72|296.89|291.49|25
1642887610000|2022-01-22 21:40:10|297.11|291.71|297.14|291.74|297.16|291.76|297.09|291.69|18
1642887620000|2022-01-22 21:40:20|297.13|291.73|297.26|291.86|297.28|291.88|297.07|291.67|25
1642887630000|2022-01-22 21:40:30|297.25|291.85|297.42|292.02|297.43|292.03|297.23|291.83|30
1642887640000|2022-01-22 21:40:40|297.43|292.03|297.29|291.89|297.43|292.03|297.29|291.89|22
1642887650000|2022-01-22 21:40:50|297.25|291.85|297.14|291.74|297.25|291.85|297.08|291.68|24
1642887660000|2022-01-22 21:41:00|297.13|291.73|296.93|291.53|297.13|291.73|296.9|291.5|30
1642887670000|2022-01-22 21:41:10|296.94|291.54|296.86|291.46|296.95|291.55|296.85|291.45|28
1642887680000|2022-01-22 21:41:20|296.85|291.45|296.82|291.42|296.85|291.45|296.74|291.34|17
1642887690000|2022-01-22 21:41:30|296.81|291.41|297.07|291.67|297.07|291.67|296.81|291.41|24
1642887700000|2022-01-22 21:41:40|297.05|291.65|297.07|291.67|297.11|291.71|297.01|291.61|22
1642887710000|2022-01-22 21:41:50|297.06|291.66|297.04|291.64|297.07|291.67|296.98|291.58|21
1642887720000|2022-01-22 21:42:00|297.05|291.65|297.32|291.92|297.32|291.92|297.02|291.62|25
1642887730000|2022-01-22 21:42:10|297.31|291.91|297.32|291.92|297.35|291.95|297.28|291.88|22
1642887740000|2022-01-22 21:42:20|297.31|291.91|297.26|291.86|297.33|291.93|297.24|291.84|27
1642887750000|2022-01-22 21:42:30|297.29|291.89|297.36|291.96|297.41|292.01|297.28|291.88|17
1642887760000|2022-01-22 21:42:40|297.34|291.94|297.26|291.86|297.34|291.94|297.26|291.86|18
1642887770000|2022-01-22 21:42:50|297.25|291.85|297.24|291.84|297.25|291.85|297.16|291.76|21
1642887780000|2022-01-22 21:43:00|297.25|291.85|297.23|291.83|297.3|291.9|297.21|291.81|18
1642887790000|2022-01-22 21:43:10|297.22|291.82|297.22|291.82|297.24|291.84|297.14|291.74|22
1642887800000|2022-01-22 21:43:20|297.21|291.81|297.26|291.86|297.26|291.86|297.19|291.79|21
1642887810000|2022-01-22 21:43:30|297.31|291.91|297.24|291.84|297.31|291.91|297.22|291.82|15
1642887820000|2022-01-22 21:43:40|297.23|291.83|297.21|291.81|297.25|291.85|297.2|291.8|9
1642887830000|2022-01-22 21:43:50|297.2|291.8|297|291.6|297.21|291.81|297|291.6|23
1642887840000|2022-01-22 21:44:00|297.01|291.61|296.9|291.5|297.03|291.63|296.89|291.49|16
1642887850000|2022-01-22 21:44:10|296.92|291.52|296.98|291.58|297|291.6|296.92|291.52|11
1642887860000|2022-01-22 21:44:20|296.97|291.57|297.16|291.76|297.18|291.78|296.97|291.57|16
1642887870000|2022-01-22 21:44:30|297.17|291.77|297.16|291.76|297.23|291.83|297.14|291.74|17
1642887880000|2022-01-22 21:44:40|297.14|291.74|297.16|291.76|297.19|291.79|297.07|291.67|20
1642887890000|2022-01-22 21:44:50|297.14|291.74|297.26|291.86|297.32|291.92|297.14|291.74|20
1642887900000|2022-01-22 21:45:00|297.24|291.84|297.34|291.94|297.36|291.96|297.24|291.84|19
1642887910000|2022-01-22 21:45:10|297.35|291.95|297.3|291.9|297.35|291.95|297.3|291.9|10
1642887920000|2022-01-22 21:45:20|297.29|291.89|297.17|291.77|297.33|291.93|297.17|291.77|28
1642887930000|2022-01-22 21:45:30|297.19|291.79|297|291.6|297.19|291.79|297|291.6|24
1642887940000|2022-01-22 21:45:40|297.02|291.62|296.73|291.33|297.03|291.63|296.7|291.3|25
1642887950000|2022-01-22 21:45:50|296.72|291.32|296.99|291.59|297.13|291.73|296.72|291.32|25
1642887960000|2022-01-22 21:46:00|297|291.6|296.88|291.48|297|291.6|296.82|291.42|18
1642887970000|2022-01-22 21:46:10|296.86|291.46|296.94|291.54|297|291.6|296.86|291.46|17
1642887980000|2022-01-22 21:46:20|296.93|291.53|296.75|291.35|296.94|291.54|296.75|291.35|22
1642887990000|2022-01-22 21:46:30|296.74|291.34|296.72|291.32|296.75|291.35|296.67|291.27|20
1642888000000|2022-01-22 21:46:40|296.71|291.31|296.59|291.19|296.71|291.31|296.56|291.16|21
1642888010000|2022-01-22 21:46:50|296.6|291.2|296.75|291.35|296.75|291.35|296.57|291.17|19
1642888020000|2022-01-22 21:47:00|296.76|291.36|296.75|291.35|296.76|291.36|296.66|291.26|20
1642888030000|2022-01-22 21:47:10|296.74|291.34|296.68|291.28|296.78|291.38|296.68|291.28|18
1642888040000|2022-01-22 21:47:20|296.67|291.27|296.65|291.25|296.68|291.28|296.63|291.23|17
1642888050000|2022-01-22 21:47:30|296.64|291.24|296.38|290.98|296.65|291.25|296.36|290.96|20
1642888060000|2022-01-22 21:47:40|296.37|290.97|296.26|290.86|296.38|290.98|296.26|290.86|23
1642888070000|2022-01-22 21:47:50|296.24|290.84|296.37|290.97|296.43|291.03|296.22|290.82|20
1642888080000|2022-01-22 21:48:00|296.38|290.98|296.38|290.98|296.44|291.04|296.35|290.95|20
1642888090000|2022-01-22 21:48:10|296.37|290.97|296.39|290.99|296.42|291.02|296.36|290.96|16
1642888100000|2022-01-22 21:48:20|296.38|290.98|296.05|290.65|296.39|290.99|296.04|290.64|21
1642888110000|2022-01-22 21:48:30|296.06|290.66|295.92|290.52|296.06|290.66|295.74|290.34|25
1642888120000|2022-01-22 21:48:40|295.93|290.53|296.31|290.91|296.37|290.97|295.91|290.51|23
1642888130000|2022-01-22 21:48:50|296.27|290.87|296.14|290.74|296.31|290.91|296.14|290.74|19
1642888140000|2022-01-22 21:49:00|296.16|290.76|296.24|290.84|296.28|290.88|296.15|290.75|23
1642888150000|2022-01-22 21:49:10|296.25|290.85|296.4|291|296.42|291.02|296.2|290.8|20
1642888160000|2022-01-22 21:49:20|296.42|291.02|296.51|291.11|296.65|291.25|296.42|291.02|21
1642888170000|2022-01-22 21:49:30|296.5|291.1|296.52|291.12|296.53|291.13|296.45|291.05|17
1642888180000|2022-01-22 21:49:40|296.53|291.13|296.47|291.07|296.53|291.13|296.47|291.07|14
1642888190000|2022-01-22 21:49:50|296.48|291.08|296.42|291.02|296.49|291.09|296.39|290.99|14
1642888200000|2022-01-22 21:50:00|296.4|291|296.37|290.97|296.42|291.02|296.31|290.91|18
1642888210000|2022-01-22 21:50:10|296.38|290.98|296.37|290.97|296.38|290.98|296.34|290.94|13
1642888220000|2022-01-22 21:50:20|296.42|291.02|296.59|291.19|296.6|291.2|296.4|291|19
1642888230000|2022-01-22 21:50:30|296.61|291.21|296.61|291.21|296.64|291.24|296.58|291.18|14
1642888240000|2022-01-22 21:50:40|296.62|291.22|296.4|291|296.62|291.22|296.4|291|22
1642888250000|2022-01-22 21:50:50|296.39|290.99|296.33|290.93|296.4|291|296.32|290.92|17
1642888260000|2022-01-22 21:51:00|296.3|290.9|296.14|290.74|296.32|290.92|296.12|290.72|21
1642888270000|2022-01-22 21:51:10|296.13|290.73|296.14|290.74|296.18|290.78|296.12|290.72|16
1642888280000|2022-01-22 21:51:20|296.15|290.75|296.12|290.72|296.21|290.81|296.07|290.67|16
1642888290000|2022-01-22 21:51:30|296.13|290.73|296.22|290.82|296.26|290.86|296.13|290.73|16
1642888300000|2022-01-22 21:51:40|296.24|290.84|296.21|290.81|296.26|290.86|296.19|290.79|17
1642888310000|2022-01-22 21:51:50|296.22|290.82|296.31|290.91|296.36|290.96|296.19|290.79|23
1642888320000|2022-01-22 21:52:00|296.3|290.9|296.36|290.96|296.37|290.97|296.3|290.9|19
1642888330000|2022-01-22 21:52:10|296.35|290.95|296.35|290.95|296.35|290.95|296.35|290.95|1
1642888340000|2022-01-22 21:52:20|296.37|290.97|296.26|290.86|296.46|291.06|296.26|290.86|24
1642888350000|2022-01-22 21:52:30|296.25|290.85|296.28|290.88|296.3|290.9|296.17|290.77|19
1642888360000|2022-01-22 21:52:40|296.29|290.89|296.27|290.87|296.31|290.91|296.27|290.87|13
1642888370000|2022-01-22 21:52:50|296.26|290.86|296.36|290.96|296.36|290.96|296.25|290.85|14
1642888380000|2022-01-22 21:53:00|296.39|290.99|296.42|291.02|296.43|291.03|296.36|290.96|13
1642888390000|2022-01-22 21:53:10|296.41|291.01|296.38|290.98|296.42|291.02|296.37|290.97|10
1642888400000|2022-01-22 21:53:20|296.34|290.94|296.28|290.88|296.34|290.94|296.27|290.87|13
1642888410000|2022-01-22 21:53:30|296.27|290.87|296.24|290.84|296.27|290.87|296.24|290.84|12
1642888420000|2022-01-22 21:53:40|296.25|290.85|296.02|290.62|296.25|290.85|296.02|290.62|28
1642888430000|2022-01-22 21:53:50|296.04|290.64|296.05|290.65|296.05|290.65|296.02|290.62|10
1642888440000|2022-01-22 21:54:00|296.04|290.64|295.93|290.53|296.04|290.64|295.92|290.52|14
1642888450000|2022-01-22 21:54:10|295.94|290.54|295.87|290.47|295.94|290.54|295.82|290.42|15
1642888460000|2022-01-22 21:54:20|295.84|290.44|295.95|290.55|295.96|290.56|295.84|290.44|17
1642888470000|2022-01-22 21:54:30|295.96|290.56|296.21|290.81|296.21|290.81|295.96|290.56|15
1642888480000|2022-01-22 21:54:40|296.2|290.8|296.25|290.85|296.25|290.85|296.17|290.77|20
1642888490000|2022-01-22 21:54:50|296.26|290.86|296.79|291.39|296.79|291.39|296.26|290.86|30
1642888500000|2022-01-22 21:55:00|296.8|291.4|296.72|291.32|296.9|291.5|296.72|291.32|24
1642888510000|2022-01-22 21:55:10|296.73|291.33|296.68|291.28|296.75|291.35|296.68|291.28|20
1642888520000|2022-01-22 21:55:20|296.67|291.27|296.58|291.18|296.72|291.32|296.58|291.18|14
1642888530000|2022-01-22 21:55:30|296.57|291.17|296.48|291.08|296.59|291.19|296.47|291.07|18
1642888540000|2022-01-22 21:55:40|296.49|291.09|296.38|290.98|296.49|291.09|296.31|290.91|18
1642888550000|2022-01-22 21:55:50|296.39|290.99|296.39|290.99|296.43|291.03|296.33|290.93|17
1642888560000|2022-01-22 21:56:00|296.4|291|296.48|291.08|296.51|291.11|296.34|290.94|20
1642888570000|2022-01-22 21:56:10|296.5|291.1|296.43|291.03|296.52|291.12|296.42|291.02|22
1642888580000|2022-01-22 21:56:20|296.42|291.02|296.52|291.12|296.53|291.13|296.4|291|17
1642888590000|2022-01-22 21:56:30|296.53|291.13|296.71|291.31|296.71|291.31|296.53|291.13|26
1642888600000|2022-01-22 21:56:40|296.72|291.32|296.84|291.44|296.98|291.58|296.7|291.3|28
1642888610000|2022-01-22 21:56:50|296.85|291.45|296.74|291.34|296.9|291.5|296.74|291.34|24
1642888620000|2022-01-22 21:57:00|296.75|291.35|297.12|291.72|297.12|291.72|296.75|291.35|23
1642888630000|2022-01-22 21:57:10|297.14|291.74|298.5|293.1|298.5|293.1|297.14|291.74|34
1642888640000|2022-01-22 21:57:20|298.54|293.14|299.45|294.05|299.55|294.15|298.53|293.13|37
1642888650000|2022-01-22 21:57:30|299.43|294.03|298.79|293.39|299.45|294.05|298.79|293.39|27
1642888660000|2022-01-22 21:57:40|298.75|293.35|298.87|293.47|299.09|293.69|298.74|293.34|30
1642888670000|2022-01-22 21:57:50|298.85|293.45|298.79|293.39|298.91|293.51|298.77|293.37|28
1642888680000|2022-01-22 21:58:00|298.8|293.4|298.47|293.07|298.8|293.4|298.44|293.04|31
1642888690000|2022-01-22 21:58:10|298.46|293.06|298.17|292.77|298.46|293.06|298.12|292.72|31
1642888700000|2022-01-22 21:58:20|298.16|292.76|298.39|292.99|298.56|293.16|298.15|292.75|27
1642888710000|2022-01-22 21:58:30|298.38|292.98|298.17|292.77|298.42|293.02|298.15|292.75|28
1642888720000|2022-01-22 21:58:40|298.19|292.79|297.96|292.56|298.19|292.79|297.96|292.56|32
1642888730000|2022-01-22 21:58:50|297.94|292.54|297.8|292.4|297.95|292.55|297.76|292.36|26
1642888740000|2022-01-22 21:59:00|297.79|292.39|297.76|292.36|297.8|292.4|297.66|292.26|27
1642888750000|2022-01-22 21:59:10|297.75|292.35|297.69|292.29|297.76|292.36|297.64|292.24|19
1642888760000|2022-01-22 21:59:20|297.68|292.28|297.67|292.27|297.68|292.28|297.66|292.26|14
1642888770000|2022-01-22 21:59:30|297.66|292.26|297.58|292.18|297.66|292.26|297.34|291.94|29
1642888780000|2022-01-22 21:59:40|297.59|292.19|297.54|292.14|297.61|292.21|297.53|292.13|21
1642888790000|2022-01-22 21:59:50|297.53|292.13|297.3|291.9|297.56|292.16|297.29|291.89|22
1642888800000|2022-01-22 22:00:00|297.29|291.89|297.06|291.66|297.32|291.92|296.97|291.57|24
1642888810000|2022-01-22 22:00:10|297.05|291.65|297.06|291.66|297.15|291.75|297|291.6|23
1642888820000|2022-01-22 22:00:20|297.09|291.69|297.03|291.63|297.09|291.69|296.95|291.55|22
1642888830000|2022-01-22 22:00:30|297.04|291.64|296.94|291.54|297.04|291.64|296.83|291.43|22
1642888840000|2022-01-22 22:00:40|296.93|291.53|296.81|291.41|296.95|291.55|296.8|291.4|20
1642888850000|2022-01-22 22:00:50|296.8|291.4|296.41|291.01|296.8|291.4|296.41|291.01|22
1642888860000|2022-01-22 22:01:00|296.4|291|296.4|291|296.41|291.01|296.3|290.9|23
1642888870000|2022-01-22 22:01:10|296.39|290.99|296.34|290.94|296.4|291|296.33|290.93|14
1642888880000|2022-01-22 22:01:20|296.32|290.92|296.32|290.92|296.36|290.96|296.27|290.87|23
1642888890000|2022-01-22 22:01:30|296.31|290.91|296.33|290.93|296.36|290.96|296.31|290.91|10
1642888900000|2022-01-22 22:01:40|296.32|290.92|296.35|290.95|296.37|290.97|296.31|290.91|8
1642888910000|2022-01-22 22:01:50|296.34|290.94|296.96|291.56|296.96|291.56|296.34|290.94|28
1642888920000|2022-01-22 22:02:00|296.95|291.55|296.79|291.39|297|291.6|296.78|291.38|23
1642888930000|2022-01-22 22:02:10|296.8|291.4|296.57|291.17|296.81|291.41|296.56|291.16|25
1642888940000|2022-01-22 22:02:20|296.56|291.16|296.45|291.05|296.56|291.16|296.45|291.05|20
1642888950000|2022-01-22 22:02:30|296.44|291.04|296.41|291.01|296.46|291.06|296.4|291|15
1642888960000|2022-01-22 22:02:40|296.44|291.04|296.65|291.25|296.65|291.25|296.44|291.04|24
1642888970000|2022-01-22 22:02:50|296.68|291.28|296.88|291.48|296.9|291.5|296.66|291.26|17
1642888980000|2022-01-22 22:03:00|296.89|291.49|296.78|291.38|296.89|291.49|296.78|291.38|18
1642888990000|2022-01-22 22:03:10|296.77|291.37|296.55|291.15|296.77|291.37|296.49|291.09|27
1642889000000|2022-01-22 22:03:20|296.54|291.14|296.87|291.47|296.88|291.48|296.53|291.13|24
1642889010000|2022-01-22 22:03:30|296.86|291.46|296.81|291.41|296.88|291.48|296.79|291.39|18
1642889020000|2022-01-22 22:03:40|296.82|291.42|296.97|291.57|296.99|291.59|296.81|291.41|20
1642889030000|2022-01-22 22:03:50|296.96|291.56|296.94|291.54|296.97|291.57|296.87|291.47|18
1642889040000|2022-01-22 22:04:00|296.96|291.56|296.7|291.3|296.96|291.56|296.69|291.29|23
1642889050000|2022-01-22 22:04:10|296.72|291.32|296.74|291.34|296.76|291.36|296.69|291.29|20
1642889060000|2022-01-22 22:04:20|296.76|291.36|296.71|291.31|296.76|291.36|296.71|291.31|14
1642889070000|2022-01-22 22:04:30|296.69|291.29|296.72|291.32|296.73|291.33|296.69|291.29|12
1642889080000|2022-01-22 22:04:40|296.73|291.33|296.72|291.32|296.75|291.35|296.67|291.27|13
1642889090000|2022-01-22 22:04:50|296.73|291.33|296.77|291.37|296.77|291.37|296.71|291.31|14
1642889100000|2022-01-22 22:05:00|296.75|291.35|296.99|291.59|296.99|291.59|296.75|291.35|18
1642889110000|2022-01-22 22:05:10|297.02|291.62|297.11|291.71|297.19|291.79|297.02|291.62|22
1642889120000|2022-01-22 22:05:20|297.18|291.78|297.16|291.76|297.18|291.78|297.09|291.69|14
1642889130000|2022-01-22 22:05:30|297.15|291.75|297|291.6|297.15|291.75|296.99|291.59|21
1642889140000|2022-01-22 22:05:40|296.98|291.58|296.51|291.11|297.02|291.62|296.51|291.11|27
1642889150000|2022-01-22 22:05:50|296.53|291.13|296.26|290.86|296.53|291.13|296.21|290.81|25
1642889160000|2022-01-22 22:06:00|296.27|290.87|296.27|290.87|296.33|290.93|296.23|290.83|25
1642889170000|2022-01-22 22:06:10|296.33|290.93|296.38|290.98|296.39|290.99|296.31|290.91|17
1642889180000|2022-01-22 22:06:20|296.41|291.01|296.59|291.19|296.64|291.24|296.41|291.01|21
1642889190000|2022-01-22 22:06:30|296.58|291.18|296.7|291.3|296.71|291.31|296.55|291.15|25
1642889200000|2022-01-22 22:06:40|296.69|291.29|296.68|291.28|296.71|291.31|296.68|291.28|11
1642889210000|2022-01-22 22:06:50|296.67|291.27|296.36|290.96|296.69|291.29|296.32|290.92|23
1642889220000|2022-01-22 22:07:00|296.29|290.89|295.97|290.57|296.29|290.89|295.93|290.53|30
1642889230000|2022-01-22 22:07:10|296|290.6|295.38|289.98|296|290.6|295.37|289.97|34
1642889240000|2022-01-22 22:07:20|295.4|290|295.43|290.03|295.5|290.1|295.4|290|27
1642889250000|2022-01-22 22:07:30|295.36|289.96|295.57|290.17|295.66|290.26|295.36|289.96|28
1642889260000|2022-01-22 22:07:40|295.58|290.18|295.58|290.18|295.61|290.21|295.55|290.15|21
1642889270000|2022-01-22 22:07:50|295.56|290.16|295.11|289.71|295.57|290.17|295.11|289.71|26
1642889280000|2022-01-22 22:08:00|295.09|289.69|295.09|289.69|295.16|289.76|294.97|289.57|24
1642889290000|2022-01-22 22:08:10|295.1|289.7|295.34|289.94|295.44|290.04|295.1|289.7|27
1642889300000|2022-01-22 22:08:20|295.33|289.93|295.14|289.74|295.33|289.93|295.13|289.73|24
1642889310000|2022-01-22 22:08:30|295.15|289.75|295.14|289.74|295.16|289.76|295.09|289.69|18
1642889320000|2022-01-22 22:08:40|295.16|289.76|295.26|289.86|295.34|289.94|295.14|289.74|21
1642889330000|2022-01-22 22:08:50|295.27|289.87|295.25|289.85|295.28|289.88|295.24|289.84|13
1642889340000|2022-01-22 22:09:00|295.24|289.84|295.29|289.89|295.29|289.89|295.22|289.82|13
1642889350000|2022-01-22 22:09:10|295.28|289.88|295.3|289.9|295.3|289.9|295.26|289.86|5
1642889360000|2022-01-22 22:09:20|295.33|289.93|295.4|290|295.41|290.01|295.33|289.93|16
1642889370000|2022-01-22 22:09:30|295.39|289.99|295.45|290.05|295.46|290.06|295.38|289.98|12
1642889380000|2022-01-22 22:09:40|295.46|290.06|295.42|290.02|295.49|290.09|295.41|290.01|11
1642889390000|2022-01-22 22:09:50|295.41|290.01|295.44|290.04|295.45|290.05|295.41|290.01|10
1642889400000|2022-01-22 22:10:00|295.43|290.03|295.3|289.9|295.43|290.03|295.28|289.88|21
1642889410000|2022-01-22 22:10:10|295.26|289.86|295.25|289.85|295.33|289.93|295.22|289.82|26
1642889420000|2022-01-22 22:10:20|295.2|289.8|294.88|289.48|295.2|289.8|294.86|289.46|28
1642889430000|2022-01-22 22:10:30|294.87|289.47|294.82|289.42|294.92|289.52|294.73|289.33|28
1642889440000|2022-01-22 22:10:40|294.84|289.44|294.83|289.43|294.85|289.45|294.78|289.38|24
1642889450000|2022-01-22 22:10:50|294.86|289.46|294.89|289.49|294.93|289.53|294.85|289.45|16
1642889460000|2022-01-22 22:11:00|294.88|289.48|294.81|289.41|294.89|289.49|294.81|289.41|27
1642889470000|2022-01-22 22:11:10|294.82|289.42|294.92|289.52|294.92|289.52|294.81|289.41|15
1642889480000|2022-01-22 22:11:20|294.94|289.54|294.83|289.43|294.98|289.58|294.82|289.42|25
1642889490000|2022-01-22 22:11:30|294.84|289.44|294.94|289.54|294.96|289.56|294.83|289.43|23
1642889500000|2022-01-22 22:11:40|294.95|289.55|295.05|289.65|295.06|289.66|294.94|289.54|18
1642889510000|2022-01-22 22:11:50|295.04|289.64|295.11|289.71|295.11|289.71|295.02|289.62|15
1642889520000|2022-01-22 22:12:00|295.18|289.78|295.7|290.3|295.7|290.3|295.15|289.75|26
1642889530000|2022-01-22 22:12:10|295.65|290.25|295.67|290.27|295.68|290.28|295.65|290.25|10
1642889540000|2022-01-22 22:12:20|295.65|290.25|295.65|290.25|295.65|290.25|295.6|290.2|15
1642889550000|2022-01-22 22:12:30|295.64|290.24|295.78|290.38|295.79|290.39|295.64|290.24|22
1642889560000|2022-01-22 22:12:40|295.79|290.39|295.66|290.26|295.84|290.44|295.63|290.23|22
1642889570000|2022-01-22 22:12:50|295.71|290.31|295.67|290.27|295.71|290.31|295.55|290.15|18
1642889580000|2022-01-22 22:13:00|295.69|290.29|295.99|290.59|295.99|290.59|295.69|290.29|16
1642889590000|2022-01-22 22:13:10|296|290.6|295.88|290.48|296.03|290.63|295.87|290.47|24
1642889600000|2022-01-22 22:13:20|295.9|290.5|295.93|290.53|295.95|290.55|295.88|290.48|21
1642889610000|2022-01-22 22:13:30|295.91|290.51|295.91|290.51|295.91|290.51|295.9|290.5|3
1642889620000|2022-01-22 22:13:40|295.9|290.5|295.9|290.5|295.92|290.52|295.9|290.5|7
1642889630000|2022-01-22 22:13:50|295.89|290.49|295.41|290.01|295.9|290.5|295.41|290.01|17
1642889640000|2022-01-22 22:14:00|295.4|290|295.44|290.04|295.44|290.04|295.25|289.85|24
1642889650000|2022-01-22 22:14:10|295.45|290.05|295.25|289.85|295.45|290.05|295.24|289.84|25
1642889660000|2022-01-22 22:14:20|295.26|289.86|295.28|289.88|295.29|289.89|295.26|289.86|13
1642889670000|2022-01-22 22:14:30|295.29|289.89|295.31|289.91|295.32|289.92|295.28|289.88|11
1642889680000|2022-01-22 22:14:40|295.37|289.97|295.4|290|295.41|290.01|295.36|289.96|7
1642889690000|2022-01-22 22:14:50|295.42|290.02|295.54|290.14|295.54|290.14|295.42|290.02|7
1642889700000|2022-01-22 22:15:00|295.53|290.13|295.71|290.31|295.71|290.31|295.53|290.13|11
1642889710000|2022-01-22 22:15:10|295.69|290.29|295.81|290.41|295.81|290.41|295.69|290.29|7
1642889720000|2022-01-22 22:15:20|295.8|290.4|295.72|290.32|295.8|290.4|295.68|290.28|12
1642889730000|2022-01-22 22:15:30|295.71|290.31|295.58|290.18|295.72|290.32|295.58|290.18|15
1642889740000|2022-01-22 22:15:40|295.62|290.22|295.49|290.09|295.62|290.22|295.48|290.08|10
1642889750000|2022-01-22 22:15:50|295.48|290.08|295.24|289.84|295.48|290.08|295.24|289.84|20
1642889760000|2022-01-22 22:16:00|295.21|289.81|295.2|289.8|295.24|289.84|295.2|289.8|16
1642889770000|2022-01-22 22:16:10|295.19|289.79|295.05|289.65|295.19|289.79|295.05|289.65|14
1642889780000|2022-01-22 22:16:20|295.02|289.62|294.87|289.47|295.02|289.62|294.86|289.46|14
1642889790000|2022-01-22 22:16:30|294.85|289.45|294.78|289.38|294.87|289.47|294.73|289.33|17
1642889800000|2022-01-22 22:16:40|294.79|289.39|294.76|289.36|294.79|289.39|294.75|289.35|8
1642889810000|2022-01-22 22:16:50|294.75|289.35|294.77|289.37|294.78|289.38|294.72|289.32|17
1642889820000|2022-01-22 22:17:00|294.78|289.38|294.83|289.43|294.86|289.46|294.78|289.38|17
1642889830000|2022-01-22 22:17:10|294.84|289.44|294.81|289.41|294.85|289.45|294.81|289.41|18
1642889840000|2022-01-22 22:17:20|294.82|289.42|294.86|289.46|294.86|289.46|294.82|289.42|7
1642889850000|2022-01-22 22:17:30|294.89|289.49|295.2|289.8|295.2|289.8|294.89|289.49|16
1642889860000|2022-01-22 22:17:40|295.23|289.83|295.22|289.82|295.25|289.85|295.22|289.82|14
1642889870000|2022-01-22 22:17:50|295.23|289.83|295.2|289.8|295.23|289.83|295.2|289.8|8
1642889880000|2022-01-22 22:18:00|295.19|289.79|295.33|289.93|295.33|289.93|295.19|289.79|12
1642889890000|2022-01-22 22:18:10|295.35|289.95|295.44|290.04|295.45|290.05|295.35|289.95|16
1642889900000|2022-01-22 22:18:20|295.45|290.05|295.45|290.05|295.45|290.05|295.43|290.03|5
1642889910000|2022-01-22 22:18:30|295.44|290.04|295.35|289.95|295.44|290.04|295.35|289.95|10
1642889920000|2022-01-22 22:18:40|295.36|289.96|295.26|289.86|295.4|290|295.26|289.86|20
1642889930000|2022-01-22 22:18:50|295.27|289.87|295.27|289.87|295.27|289.87|295.26|289.86|5
1642889940000|2022-01-22 22:19:00|295.26|289.86|295.18|289.78|295.27|289.87|295.17|289.77|17
1642889950000|2022-01-22 22:19:10|295.17|289.77|295.18|289.78|295.18|289.78|295.16|289.76|9
1642889960000|2022-01-22 22:19:20|295.17|289.77|294.86|289.46|295.17|289.77|294.85|289.45|18
1642889970000|2022-01-22 22:19:30|294.85|289.45|294.94|289.54|294.94|289.54|294.84|289.44|9
1642889980000|2022-01-22 22:19:40|294.93|289.53|294.95|289.55|294.95|289.55|294.93|289.53|3
1642889990000|2022-01-22 22:19:50|294.93|289.53|294.97|289.57|294.97|289.57|294.93|289.53|5
1642890000000|2022-01-22 22:20:00|294.96|289.56|294.96|289.56|294.98|289.58|294.96|289.56|14
1642890010000|2022-01-22 22:20:10|294.95|289.55|294.98|289.58|294.98|289.58|294.95|289.55|10
1642890020000|2022-01-22 22:20:20|294.97|289.57|294.81|289.41|294.97|289.57|294.81|289.41|16
1642890030000|2022-01-22 22:20:30|294.82|289.42|294.85|289.45|294.85|289.45|294.81|289.41|4
1642890040000|2022-01-22 22:20:40|294.84|289.44|294.84|289.44|294.87|289.47|294.83|289.43|10
1642890050000|2022-01-22 22:20:50|294.82|289.42|294.78|289.38|294.82|289.42|294.78|289.38|11
1642890060000|2022-01-22 22:21:00|294.79|289.39|294.89|289.49|294.9|289.5|294.73|289.33|21
1642890070000|2022-01-22 22:21:10|294.88|289.48|294.87|289.47|294.89|289.49|294.87|289.47|4
1642890080000|2022-01-22 22:21:20|294.86|289.46|294.87|289.47|294.88|289.48|294.86|289.46|6
1642890090000|2022-01-22 22:21:30|294.89|289.49|294.89|289.49|294.89|289.49|294.86|289.46|11
1642890100000|2022-01-22 22:21:40|294.88|289.48|294.89|289.49|294.9|289.5|294.87|289.47|6
1642890110000|2022-01-22 22:21:50|294.91|289.51|294.95|289.55|294.95|289.55|294.89|289.49|12
1642890120000|2022-01-22 22:22:00|294.94|289.54|294.94|289.54|294.95|289.55|294.93|289.53|5
1642890130000|2022-01-22 22:22:10|294.95|289.55|295.05|289.65|295.05|289.65|294.95|289.55|7
1642890140000|2022-01-22 22:22:20|295.07|289.67|295.13|289.73|295.13|289.73|295.06|289.66|12
1642890150000|2022-01-22 22:22:30|295.2|289.8|295.47|290.07|295.47|290.07|295.19|289.79|16
1642890160000|2022-01-22 22:22:40|295.46|290.06|295.37|289.97|295.46|290.06|295.36|289.96|12
1642890170000|2022-01-22 22:22:50|295.38|289.98|295.38|289.98|295.39|289.99|295.37|289.97|15
1642890180000|2022-01-22 22:23:00|295.36|289.96|295.25|289.85|295.37|289.97|295.24|289.84|15
1642890190000|2022-01-22 22:23:10|295.24|289.84|295.26|289.86|295.26|289.86|295.23|289.83|5
1642890200000|2022-01-22 22:23:20|295.19|289.79|295.13|289.73|295.19|289.79|295.09|289.69|19
1642890210000|2022-01-22 22:23:30|295.11|289.71|294.93|289.53|295.15|289.75|294.9|289.5|21
1642890220000|2022-01-22 22:23:40|294.89|289.49|294.85|289.45|294.92|289.52|294.85|289.45|18
1642890230000|2022-01-22 22:23:50|294.77|289.37|294.84|289.44|294.84|289.44|294.77|289.37|16
1642890240000|2022-01-22 22:24:00|294.85|289.45|294.93|289.53|294.93|289.53|294.85|289.45|11
1642890250000|2022-01-22 22:24:10|294.97|289.57|295.07|289.67|295.08|289.68|294.97|289.57|14
1642890260000|2022-01-22 22:24:20|295.1|289.7|295.2|289.8|295.2|289.8|295.09|289.69|19
1642890270000|2022-01-22 22:24:30|295.21|289.81|295.21|289.81|295.21|289.81|295.2|289.8|3
1642890280000|2022-01-22 22:24:40|295.23|289.83|295.21|289.81|295.23|289.83|295.19|289.79|7
1642890290000|2022-01-22 22:24:50|295.2|289.8|295.17|289.77|295.24|289.84|295.17|289.77|9
1642890300000|2022-01-22 22:25:00|295.18|289.78|295.12|289.72|295.2|289.8|295.12|289.72|17
1642890310000|2022-01-22 22:25:10|295.1|289.7|295|289.6|295.1|289.7|294.99|289.59|16
1642890320000|2022-01-22 22:25:20|294.93|289.53|294.89|289.49|294.95|289.55|294.86|289.46|17
1642890330000|2022-01-22 22:25:30|294.9|289.5|294.97|289.57|295|289.6|294.9|289.5|21
1642890340000|2022-01-22 22:25:40|294.96|289.56|294.96|289.56|294.98|289.58|294.94|289.54|15
1642890350000|2022-01-22 22:25:50|294.98|289.58|294.94|289.54|294.98|289.58|294.91|289.51|17
1642890360000|2022-01-22 22:26:00|294.95|289.55|294.96|289.56|294.99|289.59|294.95|289.55|12
1642890370000|2022-01-22 22:26:10|294.98|289.58|294.94|289.54|294.99|289.59|294.94|289.54|13
1642890380000|2022-01-22 22:26:20|294.97|289.57|295|289.6|295.01|289.61|294.94|289.54|16
1642890390000|2022-01-22 22:26:30|295.01|289.61|295.01|289.61|295.02|289.62|295|289.6|7
1642890400000|2022-01-22 22:26:40|295.02|289.62|295.03|289.63|295.03|289.63|295.02|289.62|4
1642890410000|2022-01-22 22:26:50|295.02|289.62|295.03|289.63|295.04|289.64|295|289.6|9
1642890420000|2022-01-22 22:27:00|295.05|289.65|295.04|289.64|295.06|289.66|295.03|289.63|14
1642890430000|2022-01-22 22:27:10|295.05|289.65|295.03|289.63|295.08|289.68|295.01|289.61|12
1642890440000|2022-01-22 22:27:20|295.04|289.64|295.04|289.64|295.06|289.66|295.03|289.63|12
1642890450000|2022-01-22 22:27:30|295.05|289.65|295.06|289.66|295.08|289.68|295.05|289.65|7
1642890460000|2022-01-22 22:27:40|295.07|289.67|295.04|289.64|295.07|289.67|295.04|289.64|7
1642890470000|2022-01-22 22:27:50|295.05|289.65|295|289.6|295.06|289.66|294.99|289.59|11
1642890480000|2022-01-22 22:28:00|295.01|289.61|294.95|289.55|295.01|289.61|294.92|289.52|17
1642890490000|2022-01-22 22:28:10|294.94|289.54|294.72|289.32|294.94|289.54|294.7|289.3|19
1642890500000|2022-01-22 22:28:20|294.71|289.31|294.67|289.27|294.71|289.31|294.64|289.24|24
1642890510000|2022-01-22 22:28:30|294.66|289.26|294.65|289.25|294.66|289.26|294.62|289.22|16
1642890520000|2022-01-22 22:28:40|294.64|289.24|294.59|289.19|294.64|289.24|294.57|289.17|8
1642890530000|2022-01-22 22:28:50|294.57|289.17|294.56|289.16|294.59|289.19|294.55|289.15|6
1642890540000|2022-01-22 22:29:00|294.55|289.15|294.56|289.16|294.56|289.16|294.55|289.15|8
1642890550000|2022-01-22 22:29:10|294.55|289.15|294.55|289.15|294.55|289.15|294.55|289.15|1
1642890570000|2022-01-22 22:29:30|294.53|289.13|294.53|289.13|294.53|289.13|294.53|289.13|1
1642890580000|2022-01-22 22:29:40|294.55|289.15|294.54|289.14|294.55|289.15|294.53|289.13|3
1642890590000|2022-01-22 22:29:50|294.53|289.13|294.56|289.16|294.56|289.16|294.53|289.13|7
1642890600000|2022-01-22 22:30:00|294.55|289.15|294.56|289.16|294.56|289.16|294.55|289.15|2
1642890610000|2022-01-22 22:30:10|294.55|289.15|294.52|289.12|294.57|289.17|294.5|289.1|13
1642890620000|2022-01-22 22:30:20|294.51|289.11|294.47|289.07|294.51|289.11|294.47|289.07|5
1642890630000|2022-01-22 22:30:30|294.49|289.09|294.5|289.1|294.5|289.1|294.49|289.09|2
1642890640000|2022-01-22 22:30:40|294.49|289.09|294.47|289.07|294.5|289.1|294.47|289.07|3
1642890660000|2022-01-22 22:31:00|294.46|289.06|294.46|289.06|294.46|289.06|294.46|289.06|1
1642890680000|2022-01-22 22:31:20|294.47|289.07|294.47|289.07|294.47|289.07|294.47|289.07|1
1642890690000|2022-01-22 22:31:30|294.46|289.06|294.46|289.06|294.49|289.09|294.45|289.05|4
1642890710000|2022-01-22 22:31:50|294.47|289.07|294.47|289.07|294.47|289.07|294.47|289.07|1
1642890720000|2022-01-22 22:32:00|294.45|289.05|294.46|289.06|294.47|289.07|294.45|289.05|3
1642890730000|2022-01-22 22:32:10|294.45|289.05|294.45|289.05|294.45|289.05|294.45|289.05|1
1642890740000|2022-01-22 22:32:20|294.46|289.06|294.46|289.06|294.46|289.06|294.45|289.05|3
1642890750000|2022-01-22 22:32:30|294.47|289.07|294.46|289.06|294.47|289.07|294.45|289.05|3
1642890760000|2022-01-22 22:32:40|294.45|289.05|294.45|289.05|294.45|289.05|294.45|289.05|1
1642890770000|2022-01-22 22:32:50|294.46|289.06|294.45|289.05|294.47|289.07|294.44|289.04|8
1642890780000|2022-01-22 22:33:00|294.46|289.06|294.45|289.05|294.46|289.06|294.44|289.04|10
1642890790000|2022-01-22 22:33:10|294.46|289.06|294.45|289.05|294.46|289.06|294.45|289.05|4
1642890800000|2022-01-22 22:33:20|294.46|289.06|294.46|289.06|294.46|289.06|294.46|289.06|1
1642890810000|2022-01-22 22:33:30|294.48|289.08|294.48|289.08|294.48|289.08|294.48|289.08|1
1642890820000|2022-01-22 22:33:40|294.49|289.09|294.5|289.1|294.5|289.1|294.49|289.09|4
1642890830000|2022-01-22 22:33:50|294.48|289.08|294.51|289.11|294.51|289.11|294.47|289.07|6
1642890840000|2022-01-22 22:34:00|294.52|289.12|294.51|289.11|294.52|289.12|294.49|289.09|10
1642890850000|2022-01-22 22:34:10|294.49|289.09|294.51|289.11|294.51|289.11|294.49|289.09|2
1642890860000|2022-01-22 22:34:20|294.48|289.08|294.51|289.11|294.51|289.11|294.48|289.08|3
1642890870000|2022-01-22 22:34:30|294.49|289.09|294.5|289.1|294.54|289.14|294.49|289.09|5
1642890880000|2022-01-22 22:34:40|294.54|289.14|294.49|289.09|294.54|289.14|294.48|289.08|7
1642890890000|2022-01-22 22:34:50|294.5|289.1|294.49|289.09|294.51|289.11|294.49|289.09|7
1642890900000|2022-01-22 22:35:00|294.5|289.1|294.49|289.09|294.5|289.1|294.49|289.09|4
1642890910000|2022-01-22 22:35:10|294.48|289.08|294.49|289.09|294.5|289.1|294.48|289.08|4
1642890920000|2022-01-22 22:35:20|294.51|289.11|294.49|289.09|294.51|289.11|294.49|289.09|8
1642890930000|2022-01-22 22:35:30|294.48|289.08|294.49|289.09|294.49|289.09|294.48|289.08|2
1642890940000|2022-01-22 22:35:40|294.48|289.08|294.53|289.13|294.53|289.13|294.48|289.08|7
1642890950000|2022-01-22 22:35:50|294.48|289.08|294.5|289.1|294.52|289.12|294.48|289.08|8
1642890960000|2022-01-22 22:36:00|294.52|289.12|294.5|289.1|294.52|289.12|294.5|289.1|4
1642890990000|2022-01-22 22:36:30|294.51|289.11|294.48|289.08|294.53|289.13|294.48|289.08|9
1642891000000|2022-01-22 22:36:40|294.5|289.1|294.5|289.1|294.51|289.11|294.5|289.1|3
1642891010000|2022-01-22 22:36:50|294.49|289.09|294.52|289.12|294.52|289.12|294.49|289.09|3
1642891020000|2022-01-22 22:37:00|294.5|289.1|294.53|289.13|294.53|289.13|294.5|289.1|3
1642891040000|2022-01-22 22:37:20|294.52|289.12|294.48|289.08|294.52|289.12|294.48|289.08|7
1642891050000|2022-01-22 22:37:30|294.49|289.09|294.48|289.08|294.49|289.09|294.48|289.08|6
1642891060000|2022-01-22 22:37:40|294.49|289.09|294.46|289.06|294.5|289.1|294.46|289.06|12
1642891070000|2022-01-22 22:37:50|294.43|289.03|294.42|289.02|294.45|289.05|294.41|289.01|7
1642891080000|2022-01-22 22:38:00|294.43|289.03|294.32|288.92|294.43|289.03|294.32|288.92|7
1642891090000|2022-01-22 22:38:10|294.33|288.93|294.18|288.78|294.35|288.95|294.16|288.76|23
1642891100000|2022-01-22 22:38:20|294.16|288.76|293.94|288.54|294.16|288.76|293.94|288.54|21
1642891110000|2022-01-22 22:38:30|293.93|288.53|293.72|288.32|293.94|288.54|293.71|288.31|13
1642891120000|2022-01-22 22:38:40|293.63|288.23|293.61|288.21|293.67|288.27|293.57|288.17|17
1642891130000|2022-01-22 22:38:50|293.41|288.01|293.38|287.98|293.46|288.06|293.36|287.96|14
1642891140000|2022-01-22 22:39:00|293.39|287.99|293.29|287.89|293.4|288|293.29|287.89|21
1642891150000|2022-01-22 22:39:10|293.3|287.9|293.3|287.9|293.3|287.9|293.28|287.88|8
1642891160000|2022-01-22 22:39:20|293.29|287.89|293.3|287.9|293.3|287.9|293.29|287.89|6
1642891170000|2022-01-22 22:39:30|293.29|287.89|293.28|287.88|293.3|287.9|293.27|287.87|15
1642891180000|2022-01-22 22:39:40|293.27|287.87|293.24|287.84|293.29|287.89|293.24|287.84|19
1642891190000|2022-01-22 22:39:50|293.27|287.87|293.25|287.85|293.27|287.87|293.17|287.77|10
1642891200000|2022-01-22 22:40:00|293.24|287.84|292.97|287.57|293.24|287.84|292.94|287.54|18
1642891210000|2022-01-22 22:40:10|292.98|287.58|292.85|287.45|292.98|287.58|292.78|287.38|22
1642891220000|2022-01-22 22:40:20|292.84|287.44|292.84|287.44|292.93|287.53|292.83|287.43|19
1642891230000|2022-01-22 22:40:30|292.85|287.45|292.99|287.59|292.99|287.59|292.85|287.45|23
1642891240000|2022-01-22 22:40:40|292.95|287.55|292.97|287.57|293.02|287.62|292.95|287.55|6
1642891250000|2022-01-22 22:40:50|292.98|287.58|292.9|287.5|292.98|287.58|292.9|287.5|19
1642891260000|2022-01-22 22:41:00|292.93|287.53|292.89|287.49|293.02|287.62|292.87|287.47|18
1642891270000|2022-01-22 22:41:10|292.9|287.5|292.9|287.5|292.91|287.51|292.87|287.47|18
1642891280000|2022-01-22 22:41:20|292.88|287.48|292.86|287.46|292.9|287.5|292.86|287.46|13
1642891290000|2022-01-22 22:41:30|292.87|287.47|292.86|287.46|292.93|287.53|292.83|287.43|14
1642891300000|2022-01-22 22:41:40|292.85|287.45|292.85|287.45|292.86|287.46|292.82|287.42|15
1642891310000|2022-01-22 22:41:50|292.84|287.44|292.84|287.44|292.84|287.44|292.82|287.42|3
1642891320000|2022-01-22 22:42:00|292.82|287.42|292.83|287.43|292.85|287.45|292.82|287.42|5
1642891330000|2022-01-22 22:42:10|292.85|287.45|292.83|287.43|292.85|287.45|292.83|287.43|5
1642891340000|2022-01-22 22:42:20|292.84|287.44|292.82|287.42|292.84|287.44|292.82|287.42|6
1642891350000|2022-01-22 22:42:30|292.81|287.41|292.79|287.39|292.85|287.45|292.79|287.39|4
1642891360000|2022-01-22 22:42:40|292.78|287.38|292.68|287.28|292.78|287.38|292.67|287.27|14
1642891370000|2022-01-22 22:42:50|292.67|287.27|292.68|287.28|292.69|287.29|292.65|287.25|7
1642891380000|2022-01-22 22:43:00|292.67|287.27|292.68|287.28|292.68|287.28|292.67|287.27|4
1642891390000|2022-01-22 22:43:10|292.69|287.29|292.68|287.28|292.69|287.29|292.67|287.27|3
1642891400000|2022-01-22 22:43:20|292.69|287.29|292.69|287.29|292.69|287.29|292.67|287.27|5
1642891410000|2022-01-22 22:43:30|292.71|287.31|292.68|287.28|292.71|287.31|292.68|287.28|3
1642891420000|2022-01-22 22:43:40|292.7|287.3|292.72|287.32|292.74|287.34|292.67|287.27|12
1642891430000|2022-01-22 22:43:50|292.71|287.31|292.71|287.31|292.71|287.31|292.69|287.29|3
1642891440000|2022-01-22 22:44:00|292.72|287.32|292.71|287.31|292.74|287.34|292.68|287.28|13
1642891450000|2022-01-22 22:44:10|292.69|287.29|292.72|287.32|292.73|287.33|292.69|287.29|22
1642891460000|2022-01-22 22:44:20|292.7|287.3|292.71|287.31|292.73|287.33|292.68|287.28|11
1642891470000|2022-01-22 22:44:30|292.72|287.32|292.76|287.36|292.77|287.37|292.71|287.31|16
1642891480000|2022-01-22 22:44:40|292.75|287.35|292.78|287.38|292.78|287.38|292.75|287.35|5
1642891490000|2022-01-22 22:44:50|292.77|287.37|292.72|287.32|292.77|287.37|292.71|287.31|3
1642891500000|2022-01-22 22:45:00|292.71|287.31|292.74|287.34|292.74|287.34|292.71|287.31|8
1642891510000|2022-01-22 22:45:10|292.73|287.33|292.73|287.33|292.74|287.34|292.73|287.33|5
1642891520000|2022-01-22 22:45:20|292.74|287.34|292.67|287.27|292.75|287.35|292.63|287.23|12
1642891530000|2022-01-22 22:45:30|292.66|287.26|292.44|287.04|292.67|287.27|292.44|287.04|21
1642891540000|2022-01-22 22:45:40|292.47|287.07|292.32|286.92|292.47|287.07|292.32|286.92|17
1642891550000|2022-01-22 22:45:50|292.31|286.91|292.3|286.9|292.34|286.94|292.28|286.88|12
1642891560000|2022-01-22 22:46:00|292.27|286.87|292.28|286.88|292.28|286.88|292.26|286.86|4
1642891570000|2022-01-22 22:46:10|292.13|286.73|292.2|286.8|292.21|286.81|292.12|286.72|20
1642891580000|2022-01-22 22:46:20|292.21|286.81|292.22|286.82|292.25|286.85|292.18|286.78|20
1642891590000|2022-01-22 22:46:30|292.2|286.8|292.22|286.82|292.24|286.84|292.19|286.79|12
1642891600000|2022-01-22 22:46:40|292.24|286.84|292.16|286.76|292.26|286.86|292.15|286.75|26
1642891610000|2022-01-22 22:46:50|292.17|286.77|292.14|286.74|292.18|286.78|292.14|286.74|9
1642891620000|2022-01-22 22:47:00|292.15|286.75|292.05|286.65|292.16|286.76|292.04|286.64|13
1642891630000|2022-01-22 22:47:10|292.06|286.66|291.9|286.5|292.06|286.66|291.88|286.48|10
1642891640000|2022-01-22 22:47:20|291.96|286.56|291.77|286.37|291.96|286.56|291.76|286.36|22
1642891650000|2022-01-22 22:47:30|291.75|286.35|291.8|286.4|291.8|286.4|291.74|286.34|18
1642891660000|2022-01-22 22:47:40|291.78|286.38|291.79|286.39|291.83|286.43|291.77|286.37|16
1642891670000|2022-01-22 22:47:50|291.78|286.38|291.7|286.3|291.81|286.41|291.68|286.28|31
1642891680000|2022-01-22 22:48:00|291.69|286.29|291.52|286.12|291.69|286.29|291.52|286.12|28
1642891690000|2022-01-22 22:48:10|291.54|286.14|291.46|286.06|291.54|286.14|291.45|286.05|18
1642891700000|2022-01-22 22:48:20|291.44|286.04|291.27|285.87|291.44|286.04|291.24|285.84|18
1642891710000|2022-01-22 22:48:30|291.26|285.86|291.12|285.72|291.26|285.86|291.12|285.72|25
1642891720000|2022-01-22 22:48:40|291.08|285.68|291.09|285.69|291.09|285.69|291.04|285.64|16
1642891730000|2022-01-22 22:48:50|291.08|285.68|290.96|285.56|291.08|285.68|290.96|285.56|17
1642891740000|2022-01-22 22:49:00|290.9|285.5|290.97|285.57|291|285.6|290.9|285.5|17
1642891750000|2022-01-22 22:49:10|290.96|285.56|291.14|285.74|291.14|285.74|290.95|285.55|16
1642891760000|2022-01-22 22:49:20|291.13|285.73|291.2|285.8|291.21|285.81|291.13|285.73|14
1642891770000|2022-01-22 22:49:30|291.19|285.79|291.17|285.77|291.2|285.8|291.17|285.77|16
1642891780000|2022-01-22 22:49:40|291.16|285.76|291.18|285.78|291.28|285.88|291.15|285.75|12
1642891790000|2022-01-22 22:49:50|291.19|285.79|291.04|285.64|291.19|285.79|291.03|285.63|17
1642891800000|2022-01-22 22:50:00|291.03|285.63|291.02|285.62|291.04|285.64|291.01|285.61|14
1642891810000|2022-01-22 22:50:10|291.01|285.61|291.02|285.62|291.02|285.62|290.98|285.58|10
1642891820000|2022-01-22 22:50:20|290.97|285.57|290.94|285.54|291.01|285.61|290.94|285.54|19
1642891830000|2022-01-22 22:50:30|290.9|285.5|290.91|285.51|290.92|285.52|290.88|285.48|10
1642891840000|2022-01-22 22:50:40|290.92|285.52|290.9|285.5|290.94|285.54|290.9|285.5|13
1642891850000|2022-01-22 22:50:50|290.91|285.51|290.94|285.54|290.94|285.54|290.91|285.51|8
1642891860000|2022-01-22 22:51:00|290.93|285.53|290.93|285.53|290.98|285.58|290.93|285.53|7
1642891870000|2022-01-22 22:51:10|290.95|285.55|291.13|285.73|291.13|285.73|290.95|285.55|16
1642891880000|2022-01-22 22:51:20|291.07|285.67|291.11|285.71|291.14|285.74|291.07|285.67|21
1642891890000|2022-01-22 22:51:30|291.24|285.84|291.54|286.14|291.54|286.14|291.23|285.83|16
1642891900000|2022-01-22 22:51:40|291.56|286.16|291.85|286.45|291.86|286.46|291.56|286.16|20
1642891910000|2022-01-22 22:51:50|291.81|286.41|291.81|286.41|291.82|286.42|291.75|286.35|19
1642891920000|2022-01-22 22:52:00|291.82|286.42|291.86|286.46|291.89|286.49|291.81|286.41|16
1642891930000|2022-01-22 22:52:10|291.87|286.47|292.08|286.68|292.11|286.71|291.87|286.47|29
1642891940000|2022-01-22 22:52:20|292.09|286.69|292.19|286.79|292.19|286.79|292.06|286.66|19
1642891950000|2022-01-22 22:52:30|292.18|286.78|292.35|286.95|292.35|286.95|292.16|286.76|22
1642891960000|2022-01-22 22:52:40|292.36|286.96|292.18|286.78|292.36|286.96|292.18|286.78|15
1642891970000|2022-01-22 22:52:50|292.17|286.77|292.16|286.76|292.17|286.77|292.06|286.66|26
1642891980000|2022-01-22 22:53:00|292.14|286.74|292.18|286.78|292.18|286.78|292.12|286.72|25
1642891990000|2022-01-22 22:53:10|292.15|286.75|292.12|286.72|292.19|286.79|292.12|286.72|19
1642892000000|2022-01-22 22:53:20|292.13|286.73|292.15|286.75|292.19|286.79|292.12|286.72|13
1642892010000|2022-01-22 22:53:30|292.17|286.77|292.18|286.78|292.22|286.82|292.15|286.75|10
1642892020000|2022-01-22 22:53:40|292.16|286.76|292.18|286.78|292.26|286.86|292.15|286.75|22
1642892030000|2022-01-22 22:53:50|292.19|286.79|292.16|286.76|292.22|286.82|292.15|286.75|14
1642892040000|2022-01-22 22:54:00|292.17|286.77|292.16|286.76|292.23|286.83|292.15|286.75|15
1642892050000|2022-01-22 22:54:10|292.15|286.75|292.35|286.95|292.35|286.95|292.15|286.75|17
1642892060000|2022-01-22 22:54:20|292.34|286.94|292.27|286.87|292.35|286.95|292.22|286.82|7
1642892070000|2022-01-22 22:54:30|292.32|286.92|292.29|286.89|292.33|286.93|292.25|286.85|13
1642892080000|2022-01-22 22:54:40|292.3|286.9|292.27|286.87|292.32|286.92|292.24|286.84|15
1642892090000|2022-01-22 22:54:50|292.26|286.86|292.17|286.77|292.3|286.9|292.17|286.77|18
1642892100000|2022-01-22 22:55:00|292.16|286.76|292.06|286.66|292.18|286.78|292.06|286.66|14
1642892110000|2022-01-22 22:55:10|292|286.6|292.07|286.67|292.08|286.68|291.99|286.59|25
1642892120000|2022-01-22 22:55:20|292.06|286.66|292.16|286.76|292.18|286.78|292.06|286.66|21
1642892130000|2022-01-22 22:55:30|292.14|286.74|292.22|286.82|292.23|286.83|292.12|286.72|13
1642892140000|2022-01-22 22:55:40|292.21|286.81|292.22|286.82|292.25|286.85|292.21|286.81|11
1642892150000|2022-01-22 22:55:50|292.25|286.85|292.26|286.86|292.28|286.88|292.2|286.8|16
1642892160000|2022-01-22 22:56:00|292.24|286.84|292.27|286.87|292.27|286.87|292.23|286.83|10
1642892170000|2022-01-22 22:56:10|292.24|286.84|292.28|286.88|292.28|286.88|292.24|286.84|3
1642892180000|2022-01-22 22:56:20|292.25|286.85|292.24|286.84|292.25|286.85|292.24|286.84|2
1642892190000|2022-01-22 22:56:30|292.26|286.86|292.23|286.83|292.26|286.86|292.22|286.82|15
1642892200000|2022-01-22 22:56:40|292.24|286.84|292.23|286.83|292.26|286.86|292.23|286.83|14
1642892210000|2022-01-22 22:56:50|292.26|286.86|292.25|286.85|292.26|286.86|292.22|286.82|10
1642892220000|2022-01-22 22:57:00|292.26|286.86|292.24|286.84|292.29|286.89|292.23|286.83|11
1642892230000|2022-01-22 22:57:10|292.23|286.83|292.06|286.66|292.23|286.83|292.06|286.66|28
1642892240000|2022-01-22 22:57:20|292.04|286.64|292.09|286.69|292.1|286.7|292|286.6|26
1642892250000|2022-01-22 22:57:30|292.07|286.67|292.08|286.68|292.09|286.69|292.01|286.61|9
1642892260000|2022-01-22 22:57:40|292.09|286.69|292.07|286.67|292.09|286.69|292.01|286.61|26
1642892270000|2022-01-22 22:57:50|292.08|286.68|292.06|286.66|292.08|286.68|291.99|286.59|28
1642892280000|2022-01-22 22:58:00|292.05|286.65|292.04|286.64|292.08|286.68|292|286.6|27
1642892290000|2022-01-22 22:58:10|292.02|286.62|292.07|286.67|292.1|286.7|292.01|286.61|11
1642892300000|2022-01-22 22:58:20|292.11|286.71|292.12|286.72|292.12|286.72|292.07|286.67|7
1642892310000|2022-01-22 22:58:30|292.13|286.73|292.15|286.75|292.16|286.76|292.09|286.69|17
1642892320000|2022-01-22 22:58:40|292.14|286.74|292.15|286.75|292.16|286.76|292.14|286.74|6
1642892330000|2022-01-22 22:58:50|292.13|286.73|292.12|286.72|292.14|286.74|292.12|286.72|4
1642892340000|2022-01-22 22:59:00|292.13|286.73|292.17|286.77|292.17|286.77|292.08|286.68|10
1642892350000|2022-01-22 22:59:10|292.18|286.78|292.18|286.78|292.22|286.82|292.16|286.76|13
1642892360000|2022-01-22 22:59:20|292.17|286.77|292.18|286.78|292.18|286.78|292.15|286.75|4
1642892370000|2022-01-22 22:59:30|292.17|286.77|292.14|286.74|292.17|286.77|292.12|286.72|10
1642892380000|2022-01-22 22:59:40|292.12|286.72|291.98|286.58|292.13|286.73|291.94|286.54|24
1642892390000|2022-01-22 22:59:50|291.97|286.57|291.94|286.54|291.97|286.57|291.89|286.49|22
1642892400000|2022-01-22 23:00:00|291.95|286.55|291.89|286.49|291.96|286.56|291.87|286.47|16
1642892410000|2022-01-22 23:00:10|291.91|286.51|291.94|286.54|291.96|286.56|291.88|286.48|20
1642892420000|2022-01-22 23:00:20|291.92|286.52|291.89|286.49|291.94|286.54|291.86|286.46|21
1642892430000|2022-01-22 23:00:30|291.92|286.52|291.86|286.46|291.92|286.52|291.85|286.45|21
1642892440000|2022-01-22 23:00:40|291.85|286.45|291.72|286.32|291.86|286.46|291.68|286.28|14
1642892450000|2022-01-22 23:00:50|291.69|286.29|291.7|286.3|291.73|286.33|291.68|286.28|21
1642892460000|2022-01-22 23:01:00|291.69|286.29|291.73|286.33|291.73|286.33|291.69|286.29|12
1642892470000|2022-01-22 23:01:10|291.72|286.32|291.76|286.36|291.82|286.42|291.72|286.32|15
1642892480000|2022-01-22 23:01:20|291.77|286.37|291.83|286.43|291.83|286.43|291.77|286.37|9
1642892490000|2022-01-22 23:01:30|291.85|286.45|291.87|286.47|291.87|286.47|291.75|286.35|21
1642892500000|2022-01-22 23:01:40|291.84|286.44|291.9|286.5|291.95|286.55|291.84|286.44|21
1642892510000|2022-01-22 23:01:50|291.91|286.51|291.95|286.55|291.95|286.55|291.88|286.48|15
1642892520000|2022-01-22 23:02:00|291.94|286.54|291.86|286.46|291.94|286.54|291.84|286.44|15
1642892530000|2022-01-22 23:02:10|291.9|286.5|291.89|286.49|291.92|286.52|291.87|286.47|9
1642892540000|2022-01-22 23:02:20|291.9|286.5|291.93|286.53|291.94|286.54|291.9|286.5|12
1642892550000|2022-01-22 23:02:30|291.94|286.54|291.91|286.51|291.94|286.54|291.87|286.47|14
1642892560000|2022-01-22 23:02:40|291.87|286.47|291.75|286.35|291.9|286.5|291.75|286.35|19
1642892570000|2022-01-22 23:02:50|291.76|286.36|291.81|286.41|291.82|286.42|291.7|286.3|23
1642892580000|2022-01-22 23:03:00|291.79|286.39|291.81|286.41|291.81|286.41|291.74|286.34|26
1642892590000|2022-01-22 23:03:10|291.79|286.39|291.72|286.32|291.79|286.39|291.72|286.32|18
1642892600000|2022-01-22 23:03:20|291.73|286.33|291.7|286.3|291.76|286.36|291.68|286.28|18
1642892610000|2022-01-22 23:03:30|291.72|286.32|291.7|286.3|291.75|286.35|291.7|286.3|15
1642892620000|2022-01-22 23:03:40|291.71|286.31|291.69|286.29|291.72|286.32|291.66|286.26|10
1642892630000|2022-01-22 23:03:50|291.68|286.28|291.68|286.28|291.68|286.28|291.66|286.26|4
1642892640000|2022-01-22 23:04:00|291.66|286.26|291.65|286.25|291.66|286.26|291.65|286.25|2
1642892650000|2022-01-22 23:04:10|291.64|286.24|291.65|286.25|291.65|286.25|291.63|286.23|8
1642892660000|2022-01-22 23:04:20|291.64|286.24|291.63|286.23|291.65|286.25|291.63|286.23|6
1642892670000|2022-01-22 23:04:30|291.66|286.26|291.61|286.21|291.66|286.26|291.59|286.19|17
1642892680000|2022-01-22 23:04:40|291.62|286.22|291.7|286.3|291.7|286.3|291.6|286.2|18
1642892690000|2022-01-22 23:04:50|291.69|286.29|291.71|286.31|291.72|286.32|291.65|286.25|11
1642892700000|2022-01-22 23:05:00|291.7|286.3|291.64|286.24|291.73|286.33|291.62|286.22|17
1642892710000|2022-01-22 23:05:10|291.62|286.22|291.56|286.16|291.64|286.24|291.53|286.13|17
1642892720000|2022-01-22 23:05:20|291.57|286.17|291.57|286.17|291.59|286.19|291.54|286.14|23
1642892730000|2022-01-22 23:05:30|291.56|286.16|291.54|286.14|291.57|286.17|291.54|286.14|22
1642892740000|2022-01-22 23:05:40|291.55|286.15|291.54|286.14|291.58|286.18|291.52|286.12|18
1642892750000|2022-01-22 23:05:50|291.53|286.13|291.48|286.08|291.55|286.15|291.48|286.08|15
1642892760000|2022-01-22 23:06:00|291.44|286.04|291.35|285.95|291.46|286.06|291.33|285.93|25
1642892770000|2022-01-22 23:06:10|291.37|285.97|291.35|285.95|291.38|285.98|291.34|285.94|18
1642892780000|2022-01-22 23:06:20|291.37|285.97|291.33|285.93|291.39|285.99|291.33|285.93|20
1642892790000|2022-01-22 23:06:30|291.34|285.94|291.3|285.9|291.36|285.96|291.29|285.89|15
1642892800000|2022-01-22 23:06:40|291.31|285.91|291.3|285.9|291.32|285.92|291.27|285.87|16
1642892810000|2022-01-22 23:06:50|291.31|285.91|291.34|285.94|291.34|285.94|291.28|285.88|12
1642892820000|2022-01-22 23:07:00|291.31|285.91|291.28|285.88|291.31|285.91|291.23|285.83|22
1642892830000|2022-01-22 23:07:10|291.29|285.89|291.16|285.76|291.31|285.91|291.12|285.72|23
1642892840000|2022-01-22 23:07:20|291.17|285.77|291.14|285.74|291.17|285.77|291.14|285.74|18
1642892850000|2022-01-22 23:07:30|291.15|285.75|291.15|285.75|291.16|285.76|291.14|285.74|7
1642892860000|2022-01-22 23:07:40|291.14|285.74|291|285.6|291.15|285.75|291|285.6|14
1642892870000|2022-01-22 23:07:50|291.01|285.61|291.04|285.64|291.04|285.64|291|285.6|13
1642892880000|2022-01-22 23:08:00|291.03|285.63|291.01|285.61|291.03|285.63|291|285.6|4
1642892890000|2022-01-22 23:08:10|291.03|285.63|291.02|285.62|291.04|285.64|291.01|285.61|7
1642892900000|2022-01-22 23:08:20|291.01|285.61|290.93|285.53|291.02|285.62|290.93|285.53|11
1642892910000|2022-01-22 23:08:30|290.92|285.52|290.99|285.59|291|285.6|290.91|285.51|20
1642892920000|2022-01-22 23:08:40|291.01|285.61|291.05|285.65|291.07|285.67|291.01|285.61|11
1642892930000|2022-01-22 23:08:50|291.06|285.66|291.11|285.71|291.12|285.72|291.05|285.65|10
1642892940000|2022-01-22 23:09:00|291.1|285.7|291.12|285.72|291.12|285.72|291.01|285.61|11
1642892950000|2022-01-22 23:09:10|291.11|285.71|291.09|285.69|291.15|285.75|291.04|285.64|15
1642892960000|2022-01-22 23:09:20|291.02|285.62|290.97|285.57|291.02|285.62|290.97|285.57|19
1642892970000|2022-01-22 23:09:30|290.98|285.58|290.94|285.54|291|285.6|290.92|285.52|26
1642892980000|2022-01-22 23:09:40|290.93|285.53|290.95|285.55|290.98|285.58|290.93|285.53|19
1642892990000|2022-01-22 23:09:50|290.93|285.53|290.95|285.55|290.96|285.56|290.93|285.53|11
1642893000000|2022-01-22 23:10:00|290.94|285.54|290.87|285.47|290.95|285.55|290.85|285.45|29
1642893010000|2022-01-22 23:10:10|290.88|285.48|290.84|285.44|290.89|285.49|290.82|285.42|22
1642893020000|2022-01-22 23:10:20|290.83|285.43|290.86|285.46|290.88|285.48|290.82|285.42|17
1642893030000|2022-01-22 23:10:30|290.87|285.47|290.8|285.4|290.89|285.49|290.8|285.4|25
1642893040000|2022-01-22 23:10:40|290.81|285.41|290.8|285.4|290.83|285.43|290.79|285.39|17
1642893050000|2022-01-22 23:10:50|290.81|285.41|290.82|285.42|290.83|285.43|290.79|285.39|16
1642893060000|2022-01-22 23:11:00|290.83|285.43|290.93|285.53|290.95|285.55|290.83|285.43|11
1642893070000|2022-01-22 23:11:10|290.95|285.55|291.1|285.7|291.11|285.71|290.93|285.53|17
1642893080000|2022-01-22 23:11:20|291.12|285.72|291.68|286.28|291.7|286.3|291.12|285.72|32
1642893090000|2022-01-22 23:11:30|291.69|286.29|291.66|286.26|291.71|286.31|291.61|286.21|25
1642893100000|2022-01-22 23:11:40|291.67|286.27|291.58|286.18|291.74|286.34|291.57|286.17|26
1642893110000|2022-01-22 23:11:50|291.59|286.19|291.76|286.36|291.79|286.39|291.59|286.19|23
1642893120000|2022-01-22 23:12:00|291.75|286.35|291.76|286.36|291.77|286.37|291.74|286.34|17
1642893130000|2022-01-22 23:12:10|291.78|286.38|291.99|286.59|292.01|286.61|291.78|286.38|26
1642893140000|2022-01-22 23:12:20|292|286.6|292.12|286.72|292.12|286.72|292|286.6|20
1642893150000|2022-01-22 23:12:30|292.13|286.73|292.08|286.68|292.14|286.74|292|286.6|16
1642893160000|2022-01-22 23:12:40|292.09|286.69|292.17|286.77|292.19|286.79|292.09|286.69|28
1642893170000|2022-01-22 23:12:50|292.18|286.78|292.12|286.72|292.21|286.81|292.11|286.71|21
1642893180000|2022-01-22 23:13:00|292.23|286.83|292.23|286.83|292.24|286.84|292.17|286.77|22
1642893190000|2022-01-22 23:13:10|292.22|286.82|292.25|286.85|292.26|286.86|292.21|286.81|7
1642893200000|2022-01-22 23:13:20|292.24|286.84|292.23|286.83|292.25|286.85|292.22|286.82|17
1642893210000|2022-01-22 23:13:30|292.24|286.84|292.25|286.85|292.28|286.88|292.22|286.82|15
1642893220000|2022-01-22 23:13:40|292.26|286.86|292.24|286.84|292.26|286.86|292.24|286.84|13
1642893230000|2022-01-22 23:13:50|292.25|286.85|292.22|286.82|292.31|286.91|292.2|286.8|18
1642893240000|2022-01-22 23:14:00|292.2|286.8|292.14|286.74|292.23|286.83|292.13|286.73|13
1642893250000|2022-01-22 23:14:10|292.13|286.73|291.91|286.51|292.14|286.74|291.91|286.51|20
1642893260000|2022-01-22 23:14:20|291.96|286.56|291.92|286.52|291.96|286.56|291.88|286.48|11
1642893270000|2022-01-22 23:14:30|291.91|286.51|291.92|286.52|291.93|286.53|291.9|286.5|11
1642893280000|2022-01-22 23:14:40|291.91|286.51|291.94|286.54|291.96|286.56|291.88|286.48|19
1642893290000|2022-01-22 23:14:50|291.96|286.56|291.99|286.59|292.01|286.61|291.95|286.55|16
1642893300000|2022-01-22 23:15:00|291.98|286.58|291.99|286.59|291.99|286.59|291.98|286.58|12
1642893310000|2022-01-22 23:15:10|291.98|286.58|292.1|286.7|292.11|286.71|291.97|286.57|16
1642893320000|2022-01-22 23:15:20|292.11|286.71|292.46|287.06|292.46|287.06|292.11|286.71|23
1642893330000|2022-01-22 23:15:30|292.47|287.07|292.55|287.15|292.57|287.17|292.38|286.98|29
1642893340000|2022-01-22 23:15:40|292.56|287.16|292.52|287.12|292.57|287.17|292.52|287.12|29
1642893350000|2022-01-22 23:15:50|292.53|287.13|292.52|287.12|292.55|287.15|292.51|287.11|16
1642893360000|2022-01-22 23:16:00|292.46|287.06|292.47|287.07|292.48|287.08|292.42|287.02|20
1642893370000|2022-01-22 23:16:10|292.46|287.06|292.32|286.92|292.46|287.06|292.31|286.91|17
1642893380000|2022-01-22 23:16:20|292.33|286.93|292.19|286.79|292.33|286.93|292.16|286.76|19
1642893390000|2022-01-22 23:16:30|292.17|286.77|291.98|286.58|292.19|286.79|291.93|286.53|26
1642893400000|2022-01-22 23:16:40|292|286.6|292.03|286.63|292.03|286.63|291.97|286.57|18
1642893410000|2022-01-22 23:16:50|292.01|286.61|292.05|286.65|292.07|286.67|292.01|286.61|11
1642893420000|2022-01-22 23:17:00|292.06|286.66|292.04|286.64|292.07|286.67|292.02|286.62|15
1642893430000|2022-01-22 23:17:10|292.05|286.65|292.08|286.68|292.08|286.68|292.04|286.64|11
1642893440000|2022-01-22 23:17:20|292.09|286.69|292.25|286.85|292.25|286.85|292.07|286.67|17
1642893450000|2022-01-22 23:17:30|292.24|286.84|292.2|286.8|292.24|286.84|292.2|286.8|5
1642893460000|2022-01-22 23:17:40|292.23|286.83|292.25|286.85|292.26|286.86|292.21|286.81|16
1642893470000|2022-01-22 23:17:50|292.26|286.86|292.24|286.84|292.27|286.87|292.23|286.83|10
1642893480000|2022-01-22 23:18:00|292.23|286.83|292.25|286.85|292.25|286.85|292.23|286.83|9
1642893490000|2022-01-22 23:18:10|292.26|286.86|292.27|286.87|292.27|286.87|292.23|286.83|8
1642893500000|2022-01-22 23:18:20|292.24|286.84|292.21|286.81|292.25|286.85|292.19|286.79|16
1642893510000|2022-01-22 23:18:30|292.22|286.82|292.26|286.86|292.27|286.87|292.22|286.82|10
1642893520000|2022-01-22 23:18:40|292.27|286.87|292.28|286.88|292.29|286.89|292.26|286.86|7
1642893530000|2022-01-22 23:18:50|292.27|286.87|292.26|286.86|292.29|286.89|292.24|286.84|15
1642893540000|2022-01-22 23:19:00|292.28|286.88|292.27|286.87|292.31|286.91|292.27|286.87|8
1642893550000|2022-01-22 23:19:10|292.26|286.86|292.18|286.78|292.26|286.86|292.18|286.78|9
1642893560000|2022-01-22 23:19:20|292.17|286.77|292.14|286.74|292.17|286.77|292.1|286.7|18
1642893570000|2022-01-22 23:19:30|292.15|286.75|292.17|286.77|292.18|286.78|292.14|286.74|10
1642893580000|2022-01-22 23:19:40|292.18|286.78|292.15|286.75|292.18|286.78|292.12|286.72|5
1642893590000|2022-01-22 23:19:50|292.16|286.76|292.22|286.82|292.25|286.85|292.16|286.76|10
1642893600000|2022-01-22 23:20:00|292.21|286.81|292.19|286.79|292.23|286.83|292.19|286.79|11
1642893610000|2022-01-22 23:20:10|292.2|286.8|292.2|286.8|292.24|286.84|292.19|286.79|11
1642893620000|2022-01-22 23:20:20|292.19|286.79|292.2|286.8|292.2|286.8|292.19|286.79|2
1642893630000|2022-01-22 23:20:30|292.18|286.78|292.18|286.78|292.2|286.8|292.18|286.78|7
1642893640000|2022-01-22 23:20:40|292.2|286.8|292.1|286.7|292.2|286.8|292.1|286.7|14
1642893650000|2022-01-22 23:20:50|292.11|286.71|292.11|286.71|292.12|286.72|292.1|286.7|13
1642893660000|2022-01-22 23:21:00|292.12|286.72|292.14|286.74|292.15|286.75|292.11|286.71|8
1642893670000|2022-01-22 23:21:10|292.15|286.75|292.15|286.75|292.15|286.75|292.14|286.74|5
1642893680000|2022-01-22 23:21:20|292.16|286.76|292.16|286.76|292.16|286.76|292.16|286.76|1
1642893690000|2022-01-22 23:21:30|292.14|286.74|292.16|286.76|292.16|286.76|292.13|286.73|4
1642893700000|2022-01-22 23:21:40|292.17|286.77|292.57|287.17|292.57|287.17|292.17|286.77|21
1642893710000|2022-01-22 23:21:50|292.58|287.18|292.75|287.35|292.75|287.35|292.57|287.17|14
1642893720000|2022-01-22 23:22:00|292.76|287.36|293.08|287.68|293.08|287.68|292.74|287.34|19
1642893730000|2022-01-22 23:22:10|293.11|287.71|293.67|288.27|293.67|288.27|293.1|287.7|30
1642893740000|2022-01-22 23:22:20|293.7|288.3|293.87|288.47|293.95|288.55|293.69|288.29|27
1642893750000|2022-01-22 23:22:30|293.88|288.48|293.66|288.26|293.88|288.48|293.6|288.2|26
1642893760000|2022-01-22 23:22:40|293.68|288.28|293.63|288.23|293.71|288.31|293.63|288.23|22
1642893770000|2022-01-22 23:22:50|293.64|288.24|293.51|288.11|293.64|288.24|293.51|288.11|18
1642893780000|2022-01-22 23:23:00|293.52|288.12|293.46|288.06|293.52|288.12|293.46|288.06|11
1642893790000|2022-01-22 23:23:10|293.47|288.07|293.49|288.09|293.49|288.09|293.46|288.06|6
1642893800000|2022-01-22 23:23:20|293.5|288.1|293.46|288.06|293.5|288.1|293.46|288.06|11
1642893810000|2022-01-22 23:23:30|293.47|288.07|293.46|288.06|293.47|288.07|293.44|288.04|8
1642893820000|2022-01-22 23:23:40|293.45|288.05|293.55|288.15|293.55|288.15|293.44|288.04|16
1642893830000|2022-01-22 23:23:50|293.56|288.16|293.71|288.31|293.73|288.33|293.56|288.16|22
1642893840000|2022-01-22 23:24:00|293.72|288.32|293.73|288.33|293.73|288.33|293.72|288.32|8
1642893850000|2022-01-22 23:24:10|293.74|288.34|293.81|288.41|293.81|288.41|293.74|288.34|7
1642893860000|2022-01-22 23:24:20|293.83|288.43|293.92|288.52|293.94|288.54|293.83|288.43|16
1642893870000|2022-01-22 23:24:30|293.91|288.51|293.84|288.44|293.94|288.54|293.82|288.42|22
1642893880000|2022-01-22 23:24:40|293.82|288.42|293.78|288.38|293.86|288.46|293.78|288.38|12
1642893890000|2022-01-22 23:24:50|293.79|288.39|293.32|287.92|293.79|288.39|293.32|287.92|25
1642893900000|2022-01-22 23:25:00|293.31|287.91|293.31|287.91|293.34|287.94|293.29|287.89|18
1642893910000|2022-01-22 23:25:10|293.32|287.92|293.52|288.12|293.53|288.13|293.32|287.92|15
1642893920000|2022-01-22 23:25:20|293.51|288.11|293.47|288.07|293.51|288.11|293.4|288|17
1642893930000|2022-01-22 23:25:30|293.46|288.06|293.36|287.96|293.55|288.15|293.32|287.92|26
1642893940000|2022-01-22 23:25:40|293.35|287.95|293.33|287.93|293.37|287.97|293.31|287.91|15
1642893950000|2022-01-22 23:25:50|293.34|287.94|293.29|287.89|293.35|287.95|293.28|287.88|12
1642893960000|2022-01-22 23:26:00|293.28|287.88|293.39|287.99|293.4|288|293.28|287.88|23
1642893970000|2022-01-22 23:26:10|293.4|288|293.44|288.04|293.44|288.04|293.4|288|8
1642893980000|2022-01-22 23:26:20|293.43|288.03|293.64|288.24|293.64|288.24|293.43|288.03|10
1642893990000|2022-01-22 23:26:30|293.67|288.27|293.75|288.35|293.92|288.52|293.66|288.26|17
1642894000000|2022-01-22 23:26:40|293.74|288.34|293.92|288.52|293.92|288.52|293.74|288.34|21
1642894010000|2022-01-22 23:26:50|293.91|288.51|293.91|288.51|293.92|288.52|293.9|288.5|6
1642894020000|2022-01-22 23:27:00|293.92|288.52|294.07|288.67|294.07|288.67|293.91|288.51|12
1642894030000|2022-01-22 23:27:10|294.06|288.66|294.23|288.83|294.23|288.83|294.06|288.66|14
1642894040000|2022-01-22 23:27:20|294.24|288.84|294.2|288.8|294.24|288.84|294.17|288.77|12
1642894050000|2022-01-22 23:27:30|294.21|288.81|294.23|288.83|294.23|288.83|294.18|288.78|12
1642894060000|2022-01-22 23:27:40|294.24|288.84|294.23|288.83|294.24|288.84|294.23|288.83|2
1642894070000|2022-01-22 23:27:50|294.24|288.84|294.24|288.84|294.25|288.85|294.23|288.83|5
1642894080000|2022-01-22 23:28:00|294.25|288.85|294.26|288.86|294.26|288.86|294.24|288.84|12
1642894090000|2022-01-22 23:28:10|294.25|288.85|294.25|288.85|294.25|288.85|294.22|288.82|9
1642894100000|2022-01-22 23:28:20|294.23|288.83|294.24|288.84|294.24|288.84|294.22|288.82|4
1642894110000|2022-01-22 23:28:30|294.23|288.83|294.25|288.85|294.25|288.85|294.23|288.83|9
1642894120000|2022-01-22 23:28:40|294.24|288.84|294.25|288.85|294.26|288.86|294.24|288.84|6
1642894130000|2022-01-22 23:28:50|294.24|288.84|294.24|288.84|294.24|288.84|294.22|288.82|4
1642894140000|2022-01-22 23:29:00|294.27|288.87|294.33|288.93|294.33|288.93|294.27|288.87|7
1642894150000|2022-01-22 23:29:10|294.34|288.94|294.35|288.95|294.35|288.95|294.33|288.93|4
1642894160000|2022-01-22 23:29:20|294.34|288.94|294.35|288.95|294.35|288.95|294.34|288.94|2
1642894180000|2022-01-22 23:29:40|294.34|288.94|294.4|289|294.4|289|294.34|288.94|3
1642894190000|2022-01-22 23:29:50|294.42|289.02|294.85|289.45|294.85|289.45|294.42|289.02|21
1642894200000|2022-01-22 23:30:00|294.86|289.46|294.83|289.43|294.87|289.47|294.76|289.36|20
1642894210000|2022-01-22 23:30:10|294.82|289.42|294.66|289.26|294.86|289.46|294.65|289.25|25
1642894220000|2022-01-22 23:30:20|294.65|289.25|294.6|289.2|294.66|289.26|294.59|289.19|18
1642894230000|2022-01-22 23:30:30|294.61|289.21|294.68|289.28|294.68|289.28|294.57|289.17|18
1642894240000|2022-01-22 23:30:40|294.7|289.3|294.64|289.24|294.77|289.37|294.62|289.22|20
1642894250000|2022-01-22 23:30:50|294.62|289.22|294.63|289.23|294.64|289.24|294.59|289.19|16
1642894260000|2022-01-22 23:31:00|294.62|289.22|294.65|289.25|294.65|289.25|294.6|289.2|16
1642894270000|2022-01-22 23:31:10|294.64|289.24|294.61|289.21|294.64|289.24|294.6|289.2|13
1642894280000|2022-01-22 23:31:20|294.59|289.19|294.59|289.19|294.62|289.22|294.56|289.16|15
1642894290000|2022-01-22 23:31:30|294.58|289.18|294.64|289.24|294.65|289.25|294.57|289.17|11
1642894300000|2022-01-22 23:31:40|294.65|289.25|294.62|289.22|294.65|289.25|294.62|289.22|11
1642894310000|2022-01-22 23:31:50|294.6|289.2|294.65|289.25|294.66|289.26|294.54|289.14|20
1642894320000|2022-01-22 23:32:00|294.64|289.24|294.66|289.26|294.66|289.26|294.62|289.22|13
1642894330000|2022-01-22 23:32:10|294.67|289.27|294.67|289.27|294.69|289.29|294.66|289.26|12
1642894340000|2022-01-22 23:32:20|294.69|289.29|294.65|289.25|294.72|289.32|294.63|289.23|20
1642894350000|2022-01-22 23:32:30|294.66|289.26|294.69|289.29|294.69|289.29|294.64|289.24|20
1642894360000|2022-01-22 23:32:40|294.67|289.27|294.71|289.31|294.71|289.31|294.65|289.25|15
1642894370000|2022-01-22 23:32:50|294.72|289.32|294.84|289.44|294.84|289.44|294.72|289.32|20
1642894380000|2022-01-22 23:33:00|294.82|289.42|294.8|289.4|294.82|289.42|294.78|289.38|13
1642894390000|2022-01-22 23:33:10|294.79|289.39|294.8|289.4|294.81|289.41|294.79|289.39|12
1642894400000|2022-01-22 23:33:20|294.81|289.41|294.8|289.4|294.83|289.43|294.78|289.38|15
1642894410000|2022-01-22 23:33:30|294.81|289.41|294.82|289.42|294.82|289.42|294.79|289.39|8
1642894420000|2022-01-22 23:33:40|294.81|289.41|294.76|289.36|294.82|289.42|294.67|289.27|22
1642894430000|2022-01-22 23:33:50|294.74|289.34|294.73|289.33|294.76|289.36|294.7|289.3|11
1642894440000|2022-01-22 23:34:00|294.74|289.34|294.65|289.25|294.74|289.34|294.65|289.25|19
1642894450000|2022-01-22 23:34:10|294.66|289.26|294.55|289.15|294.68|289.28|294.55|289.15|20
1642894460000|2022-01-22 23:34:20|294.54|289.14|294.18|288.78|294.54|289.14|294.18|288.78|25
1642894470000|2022-01-22 23:34:30|294.17|288.77|294.15|288.75|294.18|288.78|294.13|288.73|19
1642894480000|2022-01-22 23:34:40|294.14|288.74|294.04|288.64|294.14|288.74|294.02|288.62|18
1642894490000|2022-01-22 23:34:50|294.05|288.65|294.03|288.63|294.06|288.66|294.02|288.62|15
1642894500000|2022-01-22 23:35:00|294.04|288.64|293.97|288.57|294.04|288.64|293.97|288.57|16
1642894510000|2022-01-22 23:35:10|293.96|288.56|293.88|288.48|293.96|288.56|293.88|288.48|14
1642894520000|2022-01-22 23:35:20|293.89|288.49|293.65|288.25|293.89|288.49|293.63|288.23|24
1642894530000|2022-01-22 23:35:30|293.64|288.24|293.6|288.2|293.64|288.24|293.6|288.2|6
1642894540000|2022-01-22 23:35:40|293.59|288.19|293.51|288.11|293.59|288.19|293.45|288.05|13
1642894550000|2022-01-22 23:35:50|293.53|288.13|293.65|288.25|293.66|288.26|293.52|288.12|20
1642894560000|2022-01-22 23:36:00|293.63|288.23|293.54|288.14|293.67|288.27|293.54|288.14|13
1642894570000|2022-01-22 23:36:10|293.52|288.12|293.49|288.09|293.52|288.12|293.44|288.04|26
1642894580000|2022-01-22 23:36:20|293.47|288.07|293.37|287.97|293.48|288.08|293.34|287.94|19
1642894590000|2022-01-22 23:36:30|293.38|287.98|293.41|288.01|293.41|288.01|293.35|287.95|19
1642894600000|2022-01-22 23:36:40|293.42|288.02|293.38|287.98|293.42|288.02|293.37|287.97|13
1642894610000|2022-01-22 23:36:50|293.37|287.97|293.3|287.9|293.37|287.97|293.29|287.89|13
1642894620000|2022-01-22 23:37:00|293.29|287.89|293.25|287.85|293.33|287.93|293.25|287.85|14
1642894630000|2022-01-22 23:37:10|293.26|287.86|293.18|287.78|293.26|287.86|293.17|287.77|10
1642894640000|2022-01-22 23:37:20|293.19|287.79|293.18|287.78|293.2|287.8|293.18|287.78|4
1642894650000|2022-01-22 23:37:30|293.17|287.77|293.17|287.77|293.22|287.82|293.14|287.74|16
1642894660000|2022-01-22 23:37:40|293.16|287.76|293.2|287.8|293.2|287.8|293.16|287.76|5
1642894670000|2022-01-22 23:37:50|293.19|287.79|293.19|287.79|293.21|287.81|293.18|287.78|11
1642894680000|2022-01-22 23:38:00|293.18|287.78|293.18|287.78|293.21|287.81|293.18|287.78|8
1642894690000|2022-01-22 23:38:10|293.19|287.79|293.21|287.81|293.23|287.83|293.19|287.79|13
1642894700000|2022-01-22 23:38:20|293.2|287.8|293.21|287.81|293.21|287.81|293.19|287.79|4
1642894710000|2022-01-22 23:38:30|293.2|287.8|293.2|287.8|293.21|287.81|293.19|287.79|6
1642894720000|2022-01-22 23:38:40|293.21|287.81|293.34|287.94|293.34|287.94|293.21|287.81|10
1642894730000|2022-01-22 23:38:50|293.33|287.93|293.31|287.91|293.34|287.94|293.31|287.91|7
1642894740000|2022-01-22 23:39:00|293.32|287.92|293.32|287.92|293.33|287.93|293.32|287.92|3
1642894750000|2022-01-22 23:39:10|293.31|287.91|293.26|287.86|293.31|287.91|293.26|287.86|8
1642894760000|2022-01-22 23:39:20|293.25|287.85|293.26|287.86|293.26|287.86|293.25|287.85|2
1642894770000|2022-01-22 23:39:30|293.28|287.88|293.29|287.89|293.31|287.91|293.28|287.88|5
1642894780000|2022-01-22 23:39:40|293.3|287.9|293.3|287.9|293.31|287.91|293.3|287.9|3
1642894790000|2022-01-22 23:39:50|293.31|287.91|293.31|287.91|293.32|287.92|293.3|287.9|4
1642894800000|2022-01-22 23:40:00|293.3|287.9|293.31|287.91|293.31|287.91|293.26|287.86|8
1642894810000|2022-01-22 23:40:10|293.32|287.92|293.34|287.94|293.34|287.94|293.32|287.92|2
1642894820000|2022-01-22 23:40:20|293.37|287.97|293.62|288.22|293.62|288.22|293.37|287.97|12
1642894830000|2022-01-22 23:40:30|293.63|288.23|293.7|288.3|293.74|288.34|293.63|288.23|15
1642894840000|2022-01-22 23:40:40|293.69|288.29|293.67|288.27|293.69|288.29|293.64|288.24|6
1642894850000|2022-01-22 23:40:50|293.66|288.26|293.65|288.25|293.66|288.26|293.62|288.22|12
1642894860000|2022-01-22 23:41:00|293.66|288.26|293.66|288.26|293.67|288.27|293.64|288.24|9
1642894870000|2022-01-22 23:41:10|293.64|288.24|293.63|288.23|293.65|288.25|293.63|288.23|4
1642894880000|2022-01-22 23:41:20|293.64|288.24|293.64|288.24|293.66|288.26|293.63|288.23|5
1642894890000|2022-01-22 23:41:30|293.63|288.23|293.63|288.23|293.63|288.23|293.63|288.23|1
1642894900000|2022-01-22 23:41:40|293.62|288.22|293.66|288.26|293.66|288.26|293.62|288.22|8
1642894910000|2022-01-22 23:41:50|293.67|288.27|293.69|288.29|293.69|288.29|293.66|288.26|5
1642894920000|2022-01-22 23:42:00|293.68|288.28|293.74|288.34|293.74|288.34|293.67|288.27|8
1642894930000|2022-01-22 23:42:10|293.73|288.33|293.73|288.33|293.74|288.34|293.71|288.31|12
1642894940000|2022-01-22 23:42:20|293.71|288.31|293.69|288.29|293.73|288.33|293.69|288.29|8
1642894950000|2022-01-22 23:42:30|293.7|288.3|293.6|288.2|293.72|288.32|293.59|288.19|19
1642894960000|2022-01-22 23:42:40|293.59|288.19|293.6|288.2|293.62|288.22|293.58|288.18|11
1642894970000|2022-01-22 23:42:50|293.62|288.22|293.6|288.2|293.62|288.22|293.58|288.18|11
1642894980000|2022-01-22 23:43:00|293.63|288.23|293.6|288.2|293.63|288.23|293.58|288.18|6
1642894990000|2022-01-22 23:43:10|293.55|288.15|293.42|288.02|293.55|288.15|293.42|288.02|17
1642895000000|2022-01-22 23:43:20|293.44|288.04|293.27|287.87|293.44|288.04|293.27|287.87|17
1642895010000|2022-01-22 23:43:30|293.26|287.86|293.13|287.73|293.28|287.88|293.13|287.73|12
1642895020000|2022-01-22 23:43:40|293.14|287.74|293.04|287.64|293.14|287.74|293.03|287.63|12
1642895030000|2022-01-22 23:43:50|293.03|287.63|292.94|287.54|293.05|287.65|292.93|287.53|13
1642895040000|2022-01-22 23:44:00|292.93|287.53|292.63|287.23|292.93|287.53|292.62|287.22|30
1642895050000|2022-01-22 23:44:10|292.64|287.24|292.62|287.22|292.65|287.25|292.6|287.2|13
1642895060000|2022-01-22 23:44:20|292.63|287.23|292.58|287.18|292.66|287.26|292.58|287.18|19
1642895070000|2022-01-22 23:44:30|292.6|287.2|292.55|287.15|292.63|287.23|292.53|287.13|14
1642895080000|2022-01-22 23:44:40|292.54|287.14|292.58|287.18|292.59|287.19|292.53|287.13|11
1642895090000|2022-01-22 23:44:50|292.59|287.19|292.59|287.19|292.64|287.24|292.59|287.19|14
1642895100000|2022-01-22 23:45:00|292.6|287.2|292.55|287.15|292.61|287.21|292.54|287.14|11
1642895110000|2022-01-22 23:45:10|292.54|287.14|292.48|287.08|292.54|287.14|292.47|287.07|20
1642895120000|2022-01-22 23:45:20|292.51|287.11|292.46|287.06|292.53|287.13|292.46|287.06|17
1642895130000|2022-01-22 23:45:30|292.48|287.08|292.45|287.05|292.48|287.08|292.42|287.02|13
1642895140000|2022-01-22 23:45:40|292.44|287.04|292.44|287.04|292.47|287.07|292.4|287|16
1642895150000|2022-01-22 23:45:50|292.43|287.03|292.45|287.05|292.47|287.07|292.43|287.03|8
1642895160000|2022-01-22 23:46:00|292.47|287.07|292.45|287.05|292.47|287.07|292.45|287.05|6
1642895170000|2022-01-22 23:46:10|292.44|287.04|292.45|287.05|292.47|287.07|292.44|287.04|8
1642895180000|2022-01-22 23:46:20|292.47|287.07|292.47|287.07|292.48|287.08|292.45|287.05|6
1642895190000|2022-01-22 23:46:30|292.46|287.06|292.49|287.09|292.49|287.09|292.45|287.05|6
1642895200000|2022-01-22 23:46:40|292.48|287.08|292.82|287.42|292.82|287.42|292.48|287.08|16
1642895210000|2022-01-22 23:46:50|292.84|287.44|293.41|288.01|293.42|288.02|292.84|287.44|24
1642895220000|2022-01-22 23:47:00|293.4|288|293.22|287.82|293.4|288|293.22|287.82|15
1642895230000|2022-01-22 23:47:10|293.18|287.78|293.16|287.76|293.21|287.81|293.12|287.72|20
1642895240000|2022-01-22 23:47:20|293.17|287.77|293.16|287.76|293.26|287.86|293.16|287.76|20
1642895250000|2022-01-22 23:47:30|293.18|287.78|293.17|287.77|293.18|287.78|293.16|287.76|9
1642895260000|2022-01-22 23:47:40|293.19|287.79|293.01|287.61|293.19|287.79|293.01|287.61|21
1642895270000|2022-01-22 23:47:50|293|287.6|292.93|287.53|293|287.6|292.93|287.53|15
1642895280000|2022-01-22 23:48:00|292.94|287.54|292.95|287.55|292.95|287.55|292.93|287.53|6
1642895290000|2022-01-22 23:48:10|292.94|287.54|292.96|287.56|292.96|287.56|292.94|287.54|10
1642895300000|2022-01-22 23:48:20|292.97|287.57|293.11|287.71|293.11|287.71|292.97|287.57|19
1642895310000|2022-01-22 23:48:30|293.13|287.73|293.12|287.72|293.14|287.74|293.11|287.71|8
1642895320000|2022-01-22 23:48:40|293.13|287.73|293.12|287.72|293.14|287.74|293.12|287.72|8
1642895330000|2022-01-22 23:48:50|293.13|287.73|293.36|287.96|293.37|287.97|293.12|287.72|13
1642895340000|2022-01-22 23:49:00|293.37|287.97|293.37|287.97|293.38|287.98|293.36|287.96|9
1642895350000|2022-01-22 23:49:10|293.38|287.98|293.72|288.32|293.72|288.32|293.38|287.98|20
1642895360000|2022-01-22 23:49:20|293.73|288.33|293.95|288.55|294.04|288.64|293.72|288.32|17
1642895370000|2022-01-22 23:49:30|293.94|288.54|294.07|288.67|294.07|288.67|293.93|288.53|17
1642895380000|2022-01-22 23:49:40|294.06|288.66|294.05|288.65|294.07|288.67|294.05|288.65|10
1642895390000|2022-01-22 23:49:50|294.03|288.63|294.03|288.63|294.06|288.66|293.98|288.58|19
1642895400000|2022-01-22 23:50:00|294.01|288.61|294.02|288.62|294.03|288.63|294|288.6|9
1642895410000|2022-01-22 23:50:10|294.01|288.61|293.97|288.57|294.01|288.61|293.93|288.53|19
1642895420000|2022-01-22 23:50:20|293.96|288.56|293.95|288.55|293.97|288.57|293.95|288.55|6
1642895430000|2022-01-22 23:50:30|293.98|288.58|293.86|288.46|293.99|288.59|293.84|288.44|18
1642895440000|2022-01-22 23:50:40|293.85|288.45|293.85|288.45|293.86|288.46|293.85|288.45|9
1642895450000|2022-01-22 23:50:50|293.86|288.46|293.89|288.49|293.89|288.49|293.86|288.46|10
1642895460000|2022-01-22 23:51:00|293.88|288.48|293.88|288.48|293.91|288.51|293.87|288.47|9
1642895470000|2022-01-22 23:51:10|293.87|288.47|293.74|288.34|293.88|288.48|293.74|288.34|21
1642895480000|2022-01-22 23:51:20|293.72|288.32|293.66|288.26|293.73|288.33|293.65|288.25|11
1642895490000|2022-01-22 23:51:30|293.65|288.25|293.65|288.25|293.67|288.27|293.64|288.24|7
1642895500000|2022-01-22 23:51:40|293.67|288.27|293.69|288.29|293.72|288.32|293.65|288.25|11
1642895510000|2022-01-22 23:51:50|293.7|288.3|293.67|288.27|293.7|288.3|293.67|288.27|8
1642895520000|2022-01-22 23:52:00|293.66|288.26|293.59|288.19|293.67|288.27|293.57|288.17|15
1642895530000|2022-01-22 23:52:10|293.57|288.17|293.34|287.94|293.59|288.19|293.34|287.94|13
1642895540000|2022-01-22 23:52:20|293.32|287.92|293.32|287.92|293.34|287.94|293.3|287.9|8
1642895550000|2022-01-22 23:52:30|293.33|287.93|293.45|288.05|293.45|288.05|293.31|287.91|14
1642895560000|2022-01-22 23:52:40|293.48|288.08|293.54|288.14|293.55|288.15|293.48|288.08|20
1642895570000|2022-01-22 23:52:50|293.53|288.13|293.62|288.22|293.64|288.24|293.53|288.13|15
1642895580000|2022-01-22 23:53:00|293.59|288.19|293.56|288.16|293.59|288.19|293.56|288.16|3
1642895590000|2022-01-22 23:53:10|293.57|288.17|293.55|288.15|293.61|288.21|293.55|288.15|18
1642895600000|2022-01-22 23:53:20|293.56|288.16|293.59|288.19|293.59|288.19|293.54|288.14|10
1642895610000|2022-01-22 23:53:30|293.61|288.21|293.63|288.23|293.63|288.23|293.61|288.21|5
1642895620000|2022-01-22 23:53:40|293.62|288.22|293.59|288.19|293.63|288.23|293.59|288.19|7
1642895630000|2022-01-22 23:53:50|293.6|288.2|293.62|288.22|293.63|288.23|293.6|288.2|4
1642895640000|2022-01-22 23:54:00|293.61|288.21|293.62|288.22|293.62|288.22|293.61|288.21|4
1642895650000|2022-01-22 23:54:10|293.63|288.23|293.72|288.32|293.72|288.32|293.63|288.23|7
1642895660000|2022-01-22 23:54:20|293.74|288.34|293.85|288.45|293.87|288.47|293.74|288.34|15
1642895670000|2022-01-22 23:54:30|293.84|288.44|293.83|288.43|293.86|288.46|293.81|288.41|11
1642895680000|2022-01-22 23:54:40|293.82|288.42|293.8|288.4|293.83|288.43|293.8|288.4|12
1642895690000|2022-01-22 23:54:50|293.81|288.41|293.83|288.43|293.85|288.45|293.8|288.4|7
1642895700000|2022-01-22 23:55:00|293.84|288.44|293.97|288.57|293.98|288.58|293.82|288.42|16
1642895710000|2022-01-22 23:55:10|293.96|288.56|294.02|288.62|294.04|288.64|293.95|288.55|16
1642895720000|2022-01-22 23:55:20|294.03|288.63|294.1|288.7|294.1|288.7|294.03|288.63|5
1642895730000|2022-01-22 23:55:30|294.09|288.69|294.1|288.7|294.1|288.7|294.07|288.67|9
1642895740000|2022-01-22 23:55:40|294.09|288.69|294.1|288.7|294.11|288.71|294.09|288.69|4
1642895750000|2022-01-22 23:55:50|294.11|288.71|294.1|288.7|294.11|288.71|294.09|288.69|8
1642895760000|2022-01-22 23:56:00|294.14|288.74|294.19|288.79|294.19|288.79|294.14|288.74|15
1642895770000|2022-01-22 23:56:10|294.18|288.78|294.18|288.78|294.19|288.79|294.17|288.77|19
1642895780000|2022-01-22 23:56:20|294.17|288.77|294.24|288.84|294.27|288.87|294.16|288.76|17
1642895790000|2022-01-22 23:56:30|294.22|288.82|294.21|288.81|294.24|288.84|294.17|288.77|15
1642895800000|2022-01-22 23:56:40|294.19|288.79|294.16|288.76|294.21|288.81|294.16|288.76|19
1642895810000|2022-01-22 23:56:50|294.15|288.75|294.07|288.67|294.18|288.78|294.07|288.67|18
1642895820000|2022-01-22 23:57:00|294.08|288.68|293.73|288.33|294.08|288.68|293.73|288.33|12
1642895830000|2022-01-22 23:57:10|293.82|288.42|293.72|288.32|293.82|288.42|293.69|288.29|15
1642895840000|2022-01-22 23:57:20|293.7|288.3|293.49|288.09|293.7|288.3|293.48|288.08|17
1642895850000|2022-01-22 23:57:30|293.5|288.1|293.47|288.07|293.5|288.1|293.46|288.06|8
1642895860000|2022-01-22 23:57:40|293.48|288.08|293.48|288.08|293.5|288.1|293.46|288.06|10
1642895870000|2022-01-22 23:57:50|293.49|288.09|293.51|288.11|293.51|288.11|293.48|288.08|12
1642895880000|2022-01-22 23:58:00|293.5|288.1|293.53|288.13|293.56|288.16|293.5|288.1|13
1642895890000|2022-01-22 23:58:10|293.54|288.14|293.69|288.29|293.69|288.29|293.49|288.09|21
1642895900000|2022-01-22 23:58:20|293.7|288.3|293.7|288.3|293.71|288.31|293.69|288.29|6
1642895910000|2022-01-22 23:58:30|293.69|288.29|293.7|288.3|293.7|288.3|293.69|288.29|4
1642895920000|2022-01-22 23:58:40|293.73|288.33|293.8|288.4|293.81|288.41|293.73|288.33|11
1642895930000|2022-01-22 23:58:50|293.81|288.41|293.82|288.42|293.82|288.42|293.8|288.4|6
1642895940000|2022-01-22 23:59:00|293.81|288.41|293.81|288.41|293.81|288.41|293.78|288.38|7
1642895950000|2022-01-22 23:59:10|293.78|288.38|294.32|288.92|294.34|288.94|293.78|288.38|27
1642895960000|2022-01-22 23:59:20|294.33|288.93|294.37|288.97|294.38|288.98|294.32|288.92|21
1642895970000|2022-01-22 23:59:30|294.38|288.98|294.56|289.16|294.56|289.16|294.38|288.98|18
1642895980000|2022-01-22 23:59:40|294.57|289.17|294.57|289.17|294.6|289.2|294.52|289.12|18
1642895990000|2022-01-22 23:59:50|294.54|289.14|294.54|289.14|294.59|289.19|294.53|289.13|18
1642896000000|2022-01-23 00:00:00|294.55|289.15|294.62|289.22|294.62|289.22|294.55|289.15|13
1642896010000|2022-01-23 00:00:10|294.63|289.23|294.7|289.3|294.7|289.3|294.63|289.23|6
1642896020000|2022-01-23 00:00:20|294.71|289.31|294.34|288.94|294.79|289.39|294.34|288.94|26
1642896030000|2022-01-23 00:00:30|294.39|288.99|294.46|289.06|294.5|289.1|294.35|288.95|22
1642896040000|2022-01-23 00:00:40|294.45|289.05|294.47|289.07|294.51|289.11|294.45|289.05|15
1642896050000|2022-01-23 00:00:50|294.48|289.08|294.49|289.09|294.5|289.1|294.47|289.07|13
1642896060000|2022-01-23 00:01:00|294.5|289.1|294.41|289.01|294.5|289.1|294.41|289.01|9
1642896070000|2022-01-23 00:01:10|294.4|289|294.45|289.05|294.46|289.06|294.4|289|14
1642896080000|2022-01-23 00:01:20|294.46|289.06|294.46|289.06|294.48|289.08|294.45|289.05|13
1642896090000|2022-01-23 00:01:30|294.51|289.11|294.35|288.95|294.52|289.12|294.33|288.93|17
1642896100000|2022-01-23 00:01:40|294.32|288.92|294.03|288.63|294.32|288.92|294.02|288.62|25
1642896110000|2022-01-23 00:01:50|294.04|288.64|294.08|288.68|294.08|288.68|293.99|288.59|24
1642896120000|2022-01-23 00:02:00|294.07|288.67|293.87|288.47|294.07|288.67|293.85|288.45|21
1642896130000|2022-01-23 00:02:10|293.81|288.41|293.48|288.08|293.81|288.41|293.45|288.05|27
1642896140000|2022-01-23 00:02:20|293.45|288.05|293.55|288.15|293.56|288.16|293.43|288.03|21
1642896150000|2022-01-23 00:02:30|293.59|288.19|293.64|288.24|293.67|288.27|293.55|288.15|16
1642896160000|2022-01-23 00:02:40|293.65|288.25|293.48|288.08|293.66|288.26|293.48|288.08|18
1642896170000|2022-01-23 00:02:50|293.5|288.1|293.41|288.01|293.5|288.1|293.37|287.97|21
1642896180000|2022-01-23 00:03:00|293.42|288.02|293.61|288.21|293.66|288.26|293.42|288.02|25
1642896190000|2022-01-23 00:03:10|293.62|288.22|293.62|288.22|293.65|288.25|293.53|288.13|21
1642896200000|2022-01-23 00:03:20|293.63|288.23|293.71|288.31|293.72|288.32|293.6|288.2|21
1642896210000|2022-01-23 00:03:30|293.7|288.3|293.6|288.2|293.72|288.32|293.6|288.2|21
1642896220000|2022-01-23 00:03:40|293.63|288.23|293.68|288.28|293.69|288.29|293.6|288.2|21
1642896230000|2022-01-23 00:03:50|293.69|288.29|293.66|288.26|293.69|288.29|293.59|288.19|21
1642896240000|2022-01-23 00:04:00|293.69|288.29|293.77|288.37|293.85|288.45|293.69|288.29|24
1642896250000|2022-01-23 00:04:10|293.78|288.38|293.63|288.23|293.79|288.39|293.63|288.23|23
1642896260000|2022-01-23 00:04:20|293.64|288.24|293.66|288.26|293.68|288.28|293.62|288.22|24
1642896270000|2022-01-23 00:04:30|293.67|288.27|293.66|288.26|293.69|288.29|293.66|288.26|10
1642896280000|2022-01-23 00:04:40|293.64|288.24|293.69|288.29|293.69|288.29|293.64|288.24|22
1642896290000|2022-01-23 00:04:50|293.68|288.28|293.49|288.09|293.68|288.28|293.47|288.07|23
1642896300000|2022-01-23 00:05:00|293.51|288.11|293.41|288.01|293.54|288.14|293.41|288.01|18
1642896310000|2022-01-23 00:05:10|293.43|288.03|293.39|287.99|293.45|288.05|293.35|287.95|28
1642896320000|2022-01-23 00:05:20|293.4|288|293.53|288.13|293.54|288.14|293.38|287.98|21
1642896330000|2022-01-23 00:05:30|293.54|288.14|293.86|288.46|293.86|288.46|293.54|288.14|20
1642896340000|2022-01-23 00:05:40|293.87|288.47|294.03|288.63|294.04|288.64|293.87|288.47|21
1642896350000|2022-01-23 00:05:50|294.02|288.62|294.09|288.69|294.09|288.69|294.02|288.62|15
1642896360000|2022-01-23 00:06:00|294.08|288.68|294.12|288.72|294.13|288.73|294.08|288.68|7
1642896370000|2022-01-23 00:06:10|294.13|288.73|294.25|288.85|294.3|288.9|294.13|288.73|22
1642896380000|2022-01-23 00:06:20|294.24|288.84|294.1|288.7|294.24|288.84|294.06|288.66|19
1642896390000|2022-01-23 00:06:30|294.08|288.68|294.11|288.71|294.16|288.76|294.07|288.67|15
1642896400000|2022-01-23 00:06:40|294.12|288.72|294.15|288.75|294.19|288.79|294.1|288.7|24
1642896410000|2022-01-23 00:06:50|294.16|288.76|294.39|288.99|294.39|288.99|294.15|288.75|23
1642896420000|2022-01-23 00:07:00|294.42|289.02|294.96|289.56|294.96|289.56|294.42|289.02|25
1642896430000|2022-01-23 00:07:10|294.99|289.59|295.47|290.07|295.49|290.09|294.99|289.59|31
1642896440000|2022-01-23 00:07:20|295.49|290.09|295.53|290.13|295.63|290.23|295.49|290.09|17
1642896450000|2022-01-23 00:07:30|295.56|290.16|295.63|290.23|295.64|290.24|295.54|290.14|17
1642896460000|2022-01-23 00:07:40|295.62|290.22|295.67|290.27|295.67|290.27|295.61|290.21|18
1642896470000|2022-01-23 00:07:50|295.66|290.26|295.9|290.5|295.9|290.5|295.66|290.26|20
1642896480000|2022-01-23 00:08:00|295.93|290.53|296.05|290.65|296.14|290.74|295.93|290.53|35
1642896490000|2022-01-23 00:08:10|296.06|290.66|295.82|290.42|296.06|290.66|295.82|290.42|28
1642896500000|2022-01-23 00:08:20|295.78|290.38|295.95|290.55|295.95|290.55|295.74|290.34|26
1642896510000|2022-01-23 00:08:30|295.98|290.58|296.05|290.65|296.13|290.73|295.96|290.56|26
1642896520000|2022-01-23 00:08:40|296.06|290.66|295.95|290.55|296.06|290.66|295.89|290.49|26
1642896530000|2022-01-23 00:08:50|295.96|290.56|296.05|290.65|296.05|290.65|295.94|290.54|12
1642896540000|2022-01-23 00:09:00|296.06|290.66|295.89|290.49|296.06|290.66|295.89|290.49|13
1642896550000|2022-01-23 00:09:10|295.88|290.48|295.63|290.23|295.88|290.48|295.6|290.2|31
1642896560000|2022-01-23 00:09:20|295.61|290.21|295.57|290.17|295.64|290.24|295.51|290.11|25
1642896570000|2022-01-23 00:09:30|295.56|290.16|295.6|290.2|295.6|290.2|295.56|290.16|11
1642896580000|2022-01-23 00:09:40|295.62|290.22|295.8|290.4|295.84|290.44|295.61|290.21|27
1642896590000|2022-01-23 00:09:50|295.81|290.41|295.76|290.36|295.81|290.41|295.72|290.32|15
1642896600000|2022-01-23 00:10:00|295.77|290.37|295.93|290.53|295.93|290.53|295.76|290.36|14
1642896610000|2022-01-23 00:10:10|295.92|290.52|296.38|290.98|296.38|290.98|295.92|290.52|22
1642896620000|2022-01-23 00:10:20|296.37|290.97|296.5|291.1|296.5|291.1|296.23|290.83|21
1642896630000|2022-01-23 00:10:30|296.52|291.12|296.89|291.49|296.89|291.49|296.52|291.12|25
1642896640000|2022-01-23 00:10:40|296.92|291.52|297.3|291.9|297.47|292.07|296.92|291.52|33
1642896650000|2022-01-23 00:10:50|297.33|291.93|297.13|291.73|297.33|291.93|297.1|291.7|28
1642896660000|2022-01-23 00:11:00|297.12|291.72|297.2|291.8|297.28|291.88|297.12|291.72|18
1642896670000|2022-01-23 00:11:10|297.21|291.81|297.15|291.75|297.35|291.95|297.15|291.75|28
1642896680000|2022-01-23 00:11:20|297.16|291.76|296.98|291.58|297.17|291.77|296.98|291.58|20
1642896690000|2022-01-23 00:11:30|296.99|291.59|296.83|291.43|296.99|291.59|296.82|291.42|15
1642896700000|2022-01-23 00:11:40|296.82|291.42|297.07|291.67|297.07|291.67|296.74|291.34|30
1642896710000|2022-01-23 00:11:50|297.04|291.64|296.95|291.55|297.14|291.74|296.94|291.54|24
1642896720000|2022-01-23 00:12:00|296.96|291.56|296.85|291.45|296.96|291.56|296.85|291.45|14
1642896730000|2022-01-23 00:12:10|296.83|291.43|296.72|291.32|296.83|291.43|296.72|291.32|21
1642896740000|2022-01-23 00:12:20|296.71|291.31|296.76|291.36|296.78|291.38|296.71|291.31|8
1642896750000|2022-01-23 00:12:30|296.75|291.35|297.04|291.64|297.08|291.68|296.75|291.35|29
1642896760000|2022-01-23 00:12:40|297.01|291.61|296.84|291.44|297.03|291.63|296.84|291.44|26
1642896770000|2022-01-23 00:12:50|296.85|291.45|296.66|291.26|296.85|291.45|296.66|291.26|14
1642896780000|2022-01-23 00:13:00|296.67|291.27|296.62|291.22|296.72|291.32|296.61|291.21|20
1642896790000|2022-01-23 00:13:10|296.59|291.19|296.48|291.08|296.65|291.25|296.48|291.08|18
1642896800000|2022-01-23 00:13:20|296.46|291.06|296.48|291.08|296.54|291.14|296.46|291.06|22
1642896810000|2022-01-23 00:13:30|296.47|291.07|296.27|290.87|296.48|291.08|296.24|290.84|25
1642896820000|2022-01-23 00:13:40|296.26|290.86|296.25|290.85|296.28|290.88|296.24|290.84|18
1642896830000|2022-01-23 00:13:50|296.26|290.86|296.31|290.91|296.31|290.91|296.22|290.82|15
1642896840000|2022-01-23 00:14:00|296.3|290.9|296.43|291.03|296.45|291.05|296.3|290.9|13
1642896850000|2022-01-23 00:14:10|296.44|291.04|296.38|290.98|296.44|291.04|296.38|290.98|8
1642896860000|2022-01-23 00:14:20|296.37|290.97|296.33|290.93|296.38|290.98|296.23|290.83|19
1642896870000|2022-01-23 00:14:30|296.32|290.92|296.29|290.89|296.32|290.92|296.23|290.83|19
1642896880000|2022-01-23 00:14:40|296.3|290.9|296.45|291.05|296.46|291.06|296.3|290.9|24
1642896890000|2022-01-23 00:14:50|296.44|291.04|296.36|290.96|296.44|291.04|296.36|290.96|17
1642896900000|2022-01-23 00:15:00|296.35|290.95|296.27|290.87|296.35|290.95|296.26|290.86|15
1642896910000|2022-01-23 00:15:10|296.28|290.88|296.11|290.71|296.31|290.91|296.11|290.71|22
1642896920000|2022-01-23 00:15:20|296.1|290.7|295.91|290.51|296.14|290.74|295.9|290.5|17
1642896930000|2022-01-23 00:15:30|295.9|290.5|295.89|290.49|295.93|290.53|295.89|290.49|14
1642896940000|2022-01-23 00:15:40|295.87|290.47|295.92|290.52|295.92|290.52|295.87|290.47|9
1642896950000|2022-01-23 00:15:50|295.91|290.51|295.91|290.51|295.92|290.52|295.89|290.49|17
1642896960000|2022-01-23 00:16:00|295.9|290.5|296.12|290.72|296.12|290.72|295.89|290.49|16
1642896970000|2022-01-23 00:16:10|296.09|290.69|296.15|290.75|296.16|290.76|296.09|290.69|14
1642896980000|2022-01-23 00:16:20|296.14|290.74|296.15|290.75|296.18|290.78|296.14|290.74|11
1642896990000|2022-01-23 00:16:30|296.17|290.77|296.13|290.73|296.17|290.77|296.13|290.73|4
1642897000000|2022-01-23 00:16:40|296.18|290.78|296.15|290.75|296.18|290.78|296.15|290.75|8
1642897010000|2022-01-23 00:16:50|296.14|290.74|296.09|290.69|296.15|290.75|296.09|290.69|11
1642897020000|2022-01-23 00:17:00|296.1|290.7|296.13|290.73|296.15|290.75|296.1|290.7|9
1642897030000|2022-01-23 00:17:10|296.14|290.74|295.97|290.57|296.16|290.76|295.97|290.57|18
1642897040000|2022-01-23 00:17:20|295.96|290.56|295.91|290.51|295.97|290.57|295.89|290.49|12
1642897050000|2022-01-23 00:17:30|295.93|290.53|295.78|290.38|295.93|290.53|295.78|290.38|16
1642897060000|2022-01-23 00:17:40|295.76|290.36|295.89|290.49|295.93|290.53|295.76|290.36|16
1642897070000|2022-01-23 00:17:50|295.88|290.48|295.89|290.49|295.9|290.5|295.88|290.48|8
1642897080000|2022-01-23 00:18:00|295.91|290.51|295.95|290.55|295.96|290.56|295.9|290.5|13
1642897090000|2022-01-23 00:18:10|295.94|290.54|295.75|290.35|295.97|290.57|295.75|290.35|17
1642897100000|2022-01-23 00:18:20|295.74|290.34|295.7|290.3|295.76|290.36|295.7|290.3|9
1642897110000|2022-01-23 00:18:30|295.68|290.28|295.8|290.4|295.81|290.41|295.68|290.28|21
1642897120000|2022-01-23 00:18:40|295.79|290.39|295.76|290.36|295.79|290.39|295.76|290.36|12
1642897130000|2022-01-23 00:18:50|295.75|290.35|295.85|290.45|295.88|290.48|295.74|290.34|20
1642897140000|2022-01-23 00:19:00|295.83|290.43|295.84|290.44|295.85|290.45|295.8|290.4|11
1642897150000|2022-01-23 00:19:10|295.85|290.45|295.99|290.59|295.99|290.59|295.85|290.45|11
1642897160000|2022-01-23 00:19:20|296.02|290.62|295.97|290.57|296.06|290.66|295.97|290.57|10
1642897170000|2022-01-23 00:19:30|295.98|290.58|295.96|290.56|296|290.6|295.95|290.55|11
1642897180000|2022-01-23 00:19:40|295.97|290.57|295.95|290.55|295.97|290.57|295.94|290.54|9
1642897190000|2022-01-23 00:19:50|295.96|290.56|296.05|290.65|296.05|290.65|295.95|290.55|16
1642897200000|2022-01-23 00:20:00|296.07|290.67|296.24|290.84|296.25|290.85|296.07|290.67|13
1642897210000|2022-01-23 00:20:10|296.22|290.82|296.67|291.27|296.73|291.33|296.22|290.82|32
1642897220000|2022-01-23 00:20:20|296.68|291.28|296.52|291.12|296.71|291.31|296.51|291.11|22
1642897230000|2022-01-23 00:20:30|296.5|291.1|296.54|291.14|296.59|291.19|296.5|291.1|21
1642897240000|2022-01-23 00:20:40|296.55|291.15|296.78|291.38|296.78|291.38|296.54|291.14|21
1642897250000|2022-01-23 00:20:50|296.77|291.37|296.79|291.39|296.81|291.41|296.76|291.36|16
1642897260000|2022-01-23 00:21:00|296.78|291.38|296.79|291.39|296.81|291.41|296.78|291.38|14
1642897270000|2022-01-23 00:21:10|296.8|291.4|296.75|291.35|296.8|291.4|296.7|291.3|20
1642897280000|2022-01-23 00:21:20|296.76|291.36|296.96|291.56|296.98|291.58|296.74|291.34|27
1642897290000|2022-01-23 00:21:30|296.97|291.57|297.66|292.26|297.66|292.26|296.96|291.56|21
1642897300000|2022-01-23 00:21:40|297.64|292.24|297.91|292.51|297.95|292.55|297.6|292.2|29
1642897310000|2022-01-23 00:21:50|297.92|292.52|297.89|292.49|297.92|292.52|297.89|292.49|16
1642897320000|2022-01-23 00:22:00|297.91|292.51|297.75|292.35|297.91|292.51|297.68|292.28|25
1642897330000|2022-01-23 00:22:10|297.74|292.34|297.66|292.26|297.77|292.37|297.66|292.26|17
1642897340000|2022-01-23 00:22:20|297.6|292.2|297.71|292.31|297.71|292.31|297.57|292.17|24
1642897350000|2022-01-23 00:22:30|297.72|292.32|298.17|292.77|298.17|292.77|297.72|292.32|28
1642897360000|2022-01-23 00:22:40|298.16|292.76|298.19|292.79|298.21|292.81|297.85|292.45|23
1642897370000|2022-01-23 00:22:50|298.18|292.78|298.13|292.73|298.2|292.8|297.96|292.56|28
1642897380000|2022-01-23 00:23:00|298.11|292.71|298.15|292.75|298.17|292.77|298.08|292.68|21
1642897390000|2022-01-23 00:23:10|298.12|292.72|297.88|292.48|298.15|292.75|297.85|292.45|21
1642897400000|2022-01-23 00:23:20|297.86|292.46|297.89|292.49|297.89|292.49|297.82|292.42|17
1642897410000|2022-01-23 00:23:30|297.88|292.48|297.91|292.51|297.94|292.54|297.85|292.45|18
1642897420000|2022-01-23 00:23:40|297.9|292.5|298.21|292.81|298.21|292.81|297.9|292.5|21
1642897430000|2022-01-23 00:23:50|298.2|292.8|298.16|292.76|298.2|292.8|298.1|292.7|25
1642897440000|2022-01-23 00:24:00|298.15|292.75|298.53|293.13|298.53|293.13|298.12|292.72|28
1642897450000|2022-01-23 00:24:10|298.59|293.19|298.51|293.11|298.59|293.19|298.5|293.1|20
1642897460000|2022-01-23 00:24:20|298.5|293.1|298.5|293.1|298.55|293.15|298.49|293.09|19
1642897470000|2022-01-23 00:24:30|298.51|293.11|298.54|293.14|298.56|293.16|298.5|293.1|14
1642897480000|2022-01-23 00:24:40|298.53|293.13|298.22|292.82|298.54|293.14|298.21|292.81|17
1642897490000|2022-01-23 00:24:50|298.23|292.83|298.42|293.02|298.42|293.02|298.22|292.82|19
1642897500000|2022-01-23 00:25:00|298.43|293.03|298.37|292.97|298.45|293.05|298.33|292.93|25
1642897510000|2022-01-23 00:25:10|298.38|292.98|298.65|293.25|298.65|293.25|298.35|292.95|31
1642897520000|2022-01-23 00:25:20|298.66|293.26|298.65|293.25|298.71|293.31|298.63|293.23|23
1642897530000|2022-01-23 00:25:30|298.67|293.27|298.66|293.26|298.67|293.27|298.62|293.22|17
1642897540000|2022-01-23 00:25:40|298.65|293.25|298.68|293.28|298.72|293.32|298.65|293.25|22
1642897550000|2022-01-23 00:25:50|298.69|293.29|298.67|293.27|298.69|293.29|298.65|293.25|15
1642897560000|2022-01-23 00:26:00|298.68|293.28|298.81|293.41|298.9|293.5|298.68|293.28|26
1642897570000|2022-01-23 00:26:10|298.82|293.42|298.69|293.29|298.83|293.43|298.69|293.29|14
1642897580000|2022-01-23 00:26:20|298.7|293.3|298.59|293.19|298.7|293.3|298.52|293.12|25
1642897590000|2022-01-23 00:26:30|298.58|293.18|298.49|293.09|298.58|293.18|298.37|292.97|21
1642897600000|2022-01-23 00:26:40|298.48|293.08|298.49|293.09|298.51|293.11|298.48|293.08|15
1642897610000|2022-01-23 00:26:50|298.48|293.08|298.44|293.04|298.52|293.12|298.44|293.04|19
1642897620000|2022-01-23 00:27:00|298.43|293.03|298.42|293.02|298.44|293.04|298.38|292.98|20
1642897630000|2022-01-23 00:27:10|298.33|292.93|298.35|292.95|298.36|292.96|298.29|292.89|15
1642897640000|2022-01-23 00:27:20|298.33|292.93|298.89|293.49|298.89|293.49|298.32|292.92|26
1642897650000|2022-01-23 00:27:30|298.92|293.52|298.83|293.43|298.92|293.52|298.74|293.34|32
1642897660000|2022-01-23 00:27:40|298.84|293.44|298.75|293.35|298.84|293.44|298.71|293.31|25
1642897670000|2022-01-23 00:27:50|298.76|293.36|298.96|293.56|298.96|293.56|298.73|293.33|21
1642897680000|2022-01-23 00:28:00|298.97|293.57|299.35|293.95|299.35|293.95|298.97|293.57|28
1642897690000|2022-01-23 00:28:10|299.34|293.94|299.31|293.91|299.36|293.96|299.29|293.89|22
1642897700000|2022-01-23 00:28:20|299.3|293.9|299.27|293.87|299.3|293.9|299.19|293.79|23
1642897710000|2022-01-23 00:28:30|299.28|293.88|299.29|293.89|299.35|293.95|299.28|293.88|15
1642897720000|2022-01-23 00:28:40|299.28|293.88|299.18|293.78|299.28|293.88|299.17|293.77|19
1642897730000|2022-01-23 00:28:50|299.19|293.79|299.15|293.75|299.19|293.79|299.14|293.74|14
1642897740000|2022-01-23 00:29:00|299.14|293.74|298.91|293.51|299.14|293.74|298.89|293.49|20
1642897750000|2022-01-23 00:29:10|298.92|293.52|298.92|293.52|298.93|293.53|298.77|293.37|17
1642897760000|2022-01-23 00:29:20|298.93|293.53|299.33|293.93|299.35|293.95|298.93|293.53|21
1642897770000|2022-01-23 00:29:30|299.34|293.94|299.55|294.15|299.58|294.18|299.34|293.94|24
1642897780000|2022-01-23 00:29:40|299.54|294.14|299.48|294.08|299.54|294.14|299.48|294.08|17
1642897790000|2022-01-23 00:29:50|299.47|294.07|299.29|293.89|299.49|294.09|299.23|293.83|23
1642897800000|2022-01-23 00:30:00|299.26|293.86|299.36|293.96|299.39|293.99|299.19|293.79|19
1642897810000|2022-01-23 00:30:10|299.37|293.97|299.3|293.9|299.37|293.97|299.29|293.89|23
1642897820000|2022-01-23 00:30:20|299.28|293.88|299.36|293.96|299.43|294.03|299.21|293.81|27
1642897830000|2022-01-23 00:30:30|299.37|293.97|299.61|294.21|299.62|294.22|299.37|293.97|19
1642897840000|2022-01-23 00:30:40|299.62|294.22|299.65|294.25|299.72|294.32|299.61|294.21|21
1642897850000|2022-01-23 00:30:50|299.66|294.26|299.65|294.25|299.69|294.29|299.64|294.24|10
1642897860000|2022-01-23 00:31:00|299.64|294.24|299.7|294.3|299.71|294.31|299.64|294.24|15
1642897870000|2022-01-23 00:31:10|299.69|294.29|299.81|294.41|299.83|294.43|299.69|294.29|12
1642897880000|2022-01-23 00:31:20|299.83|294.43|299.95|294.55|299.99|294.59|299.83|294.43|15
1642897890000|2022-01-23 00:31:30|299.94|294.54|299.8|294.4|299.96|294.56|299.8|294.4|20
1642897900000|2022-01-23 00:31:40|299.79|294.39|299.49|294.09|299.79|294.39|299.49|294.09|15
1642897910000|2022-01-23 00:31:50|299.5|294.1|299.31|293.91|299.52|294.12|299.31|293.91|17
1642897920000|2022-01-23 00:32:00|299.3|293.9|299.55|294.15|299.55|294.15|299.3|293.9|18
1642897930000|2022-01-23 00:32:10|299.56|294.16|299.55|294.15|299.76|294.36|299.55|294.15|28
1642897940000|2022-01-23 00:32:20|299.52|294.12|299.63|294.23|299.64|294.24|299.51|294.11|22
1642897950000|2022-01-23 00:32:30|299.62|294.22|299.58|294.18|299.64|294.24|299.58|294.18|10
1642897960000|2022-01-23 00:32:40|299.59|294.19|299.69|294.29|299.7|294.3|299.59|294.19|14
1642897970000|2022-01-23 00:32:50|299.68|294.28|299.66|294.26|299.69|294.29|299.66|294.26|7
1642897980000|2022-01-23 00:33:00|299.67|294.27|299.32|293.92|299.68|294.28|299.32|293.92|20
1642897990000|2022-01-23 00:33:10|299.31|293.91|298.84|293.44|299.31|293.91|298.84|293.44|24
1642898000000|2022-01-23 00:33:20|298.85|293.45|298.64|293.24|298.85|293.45|298.64|293.24|16
1642898010000|2022-01-23 00:33:30|298.62|293.22|298.41|293.01|298.62|293.22|298.29|292.89|31
1642898020000|2022-01-23 00:33:40|298.4|293|298.28|292.88|298.4|293|298.27|292.87|20
1642898030000|2022-01-23 00:33:50|298.33|292.93|298.43|293.03|298.44|293.04|298.33|292.93|15
1642898040000|2022-01-23 00:34:00|298.44|293.04|298.27|292.87|298.44|293.04|298.27|292.87|12
1642898050000|2022-01-23 00:34:10|298.31|292.91|298.31|292.91|298.37|292.97|298.3|292.9|17
1642898060000|2022-01-23 00:34:20|298.32|292.92|298.44|293.04|298.46|293.06|298.32|292.92|14
1642898070000|2022-01-23 00:34:30|298.43|293.03|298.44|293.04|298.45|293.05|298.4|293|16
1642898080000|2022-01-23 00:34:40|298.43|293.03|298.43|293.03|298.44|293.04|298.43|293.03|7
1642898090000|2022-01-23 00:34:50|298.44|293.04|298.45|293.05|298.47|293.07|298.43|293.03|12
1642898100000|2022-01-23 00:35:00|298.46|293.06|298.67|293.27|298.68|293.28|298.46|293.06|13
1642898110000|2022-01-23 00:35:10|298.66|293.26|298.71|293.31|298.71|293.31|298.63|293.23|15
1642898120000|2022-01-23 00:35:20|298.7|293.3|298.52|293.12|298.7|293.3|298.51|293.11|21
1642898130000|2022-01-23 00:35:30|298.51|293.11|298.48|293.08|298.51|293.11|298.41|293.01|15
1642898140000|2022-01-23 00:35:40|298.46|293.06|298.44|293.04|298.48|293.08|298.42|293.02|12
1642898150000|2022-01-23 00:35:50|298.43|293.03|298.35|292.95|298.43|293.03|298.27|292.87|17
1642898160000|2022-01-23 00:36:00|298.36|292.96|298.62|293.22|298.62|293.22|298.32|292.92|20
1642898170000|2022-01-23 00:36:10|298.6|293.2|298.58|293.18|298.67|293.27|298.51|293.11|28
1642898180000|2022-01-23 00:36:20|298.59|293.19|298.65|293.25|298.67|293.27|298.59|293.19|20
1642898190000|2022-01-23 00:36:30|298.66|293.26|298.74|293.34|298.76|293.36|298.66|293.26|18
1642898200000|2022-01-23 00:36:40|298.75|293.35|298.86|293.46|298.87|293.47|298.75|293.35|9
1642898210000|2022-01-23 00:36:50|298.89|293.49|299.13|293.73|299.13|293.73|298.89|293.49|21
1642898220000|2022-01-23 00:37:00|299.14|293.74|299.09|293.69|299.14|293.74|299.09|293.69|11
1642898230000|2022-01-23 00:37:10|299.08|293.68|299|293.6|299.08|293.68|298.93|293.53|18
1642898240000|2022-01-23 00:37:20|299.01|293.61|298.97|293.57|299.01|293.61|298.95|293.55|18
1642898250000|2022-01-23 00:37:30|298.96|293.56|298.98|293.58|298.98|293.58|298.96|293.56|2
1642898260000|2022-01-23 00:37:40|298.95|293.55|298.88|293.48|298.95|293.55|298.85|293.45|15
1642898270000|2022-01-23 00:37:50|298.87|293.47|299.16|293.76|299.16|293.76|298.86|293.46|25
1642898280000|2022-01-23 00:38:00|299.17|293.77|299.17|293.77|299.17|293.77|299.13|293.73|11
1642898290000|2022-01-23 00:38:10|299.18|293.78|299.15|293.75|299.25|293.85|299.14|293.74|22
1642898300000|2022-01-23 00:38:20|299.17|293.77|299.16|293.76|299.18|293.78|299.13|293.73|14
1642898310000|2022-01-23 00:38:30|299.17|293.77|298.98|293.58|299.18|293.78|298.98|293.58|16
1642898320000|2022-01-23 00:38:40|298.97|293.57|298.76|293.36|298.98|293.58|298.75|293.35|17
1642898330000|2022-01-23 00:38:50|298.75|293.35|298.82|293.42|298.88|293.48|298.72|293.32|24
1642898340000|2022-01-23 00:39:00|298.83|293.43|298.82|293.42|298.84|293.44|298.82|293.42|12
1642898350000|2022-01-23 00:39:10|298.81|293.41|298.81|293.41|298.81|293.41|298.75|293.35|17
1642898360000|2022-01-23 00:39:20|298.83|293.43|299.05|293.65|299.05|293.65|298.81|293.41|24
1642898370000|2022-01-23 00:39:30|299.03|293.63|299.06|293.66|299.06|293.66|299.03|293.63|8
1642898380000|2022-01-23 00:39:40|299.05|293.65|299.14|293.74|299.14|293.74|299.05|293.65|4
1642898390000|2022-01-23 00:39:50|299.15|293.75|299.32|293.92|299.32|293.92|299.15|293.75|12
1642898400000|2022-01-23 00:40:00|299.33|293.93|299.33|293.93|299.34|293.94|299.32|293.92|9
1642898410000|2022-01-23 00:40:10|299.3|293.9|299.11|293.71|299.3|293.9|299.11|293.71|20
1642898420000|2022-01-23 00:40:20|299.09|293.69|299.02|293.62|299.09|293.69|299|293.6|21
1642898430000|2022-01-23 00:40:30|299.01|293.61|299.07|293.67|299.08|293.68|299.01|293.61|22
1642898440000|2022-01-23 00:40:40|299.06|293.66|298.97|293.57|299.07|293.67|298.95|293.55|16
1642898450000|2022-01-23 00:40:50|298.96|293.56|298.98|293.58|299|293.6|298.96|293.56|18
1642898460000|2022-01-23 00:41:00|298.99|293.59|298.98|293.58|299.04|293.64|298.97|293.57|11
1642898470000|2022-01-23 00:41:10|298.97|293.57|298.86|293.46|298.97|293.57|298.82|293.42|19
1642898480000|2022-01-23 00:41:20|298.85|293.45|298.82|293.42|298.86|293.46|298.82|293.42|13
1642898490000|2022-01-23 00:41:30|298.84|293.44|298.99|293.59|299.01|293.61|298.84|293.44|19
1642898500000|2022-01-23 00:41:40|299.02|293.62|298.99|293.59|299.02|293.62|298.99|293.59|14
1642898510000|2022-01-23 00:41:50|298.98|293.58|299.17|293.77|299.18|293.78|298.98|293.58|14
1642898520000|2022-01-23 00:42:00|299.16|293.76|299.21|293.81|299.24|293.84|299.16|293.76|12
1642898530000|2022-01-23 00:42:10|299.22|293.82|299.18|293.78|299.22|293.82|299.18|293.78|12
1642898540000|2022-01-23 00:42:20|299.17|293.77|299.04|293.64|299.18|293.78|299.04|293.64|20
1642898550000|2022-01-23 00:42:30|299.03|293.63|298.99|293.59|299.03|293.63|298.99|293.59|21
1642898560000|2022-01-23 00:42:40|299|293.6|299.02|293.62|299.03|293.63|298.97|293.57|14
1642898570000|2022-01-23 00:42:50|299.01|293.61|299.02|293.62|299.02|293.62|299|293.6|10
1642898580000|2022-01-23 00:43:00|299.01|293.61|298.99|293.59|299.02|293.62|298.98|293.58|15
1642898590000|2022-01-23 00:43:10|299|293.6|298.98|293.58|299|293.6|298.98|293.58|4
1642898600000|2022-01-23 00:43:20|299.01|293.61|299.07|293.67|299.13|293.73|299.01|293.61|16
1642898610000|2022-01-23 00:43:30|299.06|293.66|299.02|293.62|299.06|293.66|299|293.6|16
1642898620000|2022-01-23 00:43:40|299.01|293.61|298.89|293.49|299.03|293.63|298.89|293.49|13
1642898630000|2022-01-23 00:43:50|298.86|293.46|298.81|293.41|298.86|293.46|298.78|293.38|17
1642898640000|2022-01-23 00:44:00|298.8|293.4|298.54|293.14|298.8|293.4|298.54|293.14|20
1642898650000|2022-01-23 00:44:10|298.57|293.17|298.54|293.14|298.57|293.17|298.51|293.11|20
1642898660000|2022-01-23 00:44:20|298.56|293.16|298.41|293.01|298.57|293.17|298.37|292.97|22
1642898670000|2022-01-23 00:44:30|298.43|293.03|298.43|293.03|298.5|293.1|298.42|293.02|22
1642898680000|2022-01-23 00:44:40|298.42|293.02|298.38|292.98|298.52|293.12|298.37|292.97|22
1642898690000|2022-01-23 00:44:50|298.37|292.97|298.39|292.99|298.44|293.04|298.34|292.94|21
1642898700000|2022-01-23 00:45:00|298.38|292.98|298.37|292.97|298.4|293|298.36|292.96|17
1642898710000|2022-01-23 00:45:10|298.38|292.98|298.44|293.04|298.49|293.09|298.37|292.97|18
1642898720000|2022-01-23 00:45:20|298.43|293.03|298.51|293.11|298.51|293.11|298.43|293.03|8
1642898730000|2022-01-23 00:45:30|298.52|293.12|298.62|293.22|298.62|293.22|298.52|293.12|7
1642898740000|2022-01-23 00:45:40|298.63|293.23|298.6|293.2|298.64|293.24|298.59|293.19|12
1642898750000|2022-01-23 00:45:50|298.58|293.18|298.55|293.15|298.58|293.18|298.49|293.09|10
1642898760000|2022-01-23 00:46:00|298.56|293.16|298.45|293.05|298.56|293.16|298.45|293.05|14
1642898770000|2022-01-23 00:46:10|298.44|293.04|298.4|293|298.45|293.05|298.37|292.97|16
1642898780000|2022-01-23 00:46:20|298.39|292.99|298.43|293.03|298.44|293.04|298.36|292.96|15
1642898790000|2022-01-23 00:46:30|298.47|293.07|298.55|293.15|298.55|293.15|298.41|293.01|18
1642898800000|2022-01-23 00:46:40|298.56|293.16|298.72|293.32|298.74|293.34|298.56|293.16|20
1642898810000|2022-01-23 00:46:50|298.73|293.33|298.72|293.32|298.74|293.34|298.71|293.31|15
1642898820000|2022-01-23 00:47:00|298.73|293.33|298.67|293.27|298.73|293.33|298.65|293.25|15
1642898830000|2022-01-23 00:47:10|298.66|293.26|298.67|293.27|298.68|293.28|298.66|293.26|7
1642898840000|2022-01-23 00:47:20|298.65|293.25|298.74|293.34|298.74|293.34|298.64|293.24|21
1642898850000|2022-01-23 00:47:30|298.75|293.35|298.81|293.41|298.82|293.42|298.75|293.35|11
1642898860000|2022-01-23 00:47:40|298.78|293.38|298.88|293.48|298.9|293.5|298.75|293.35|15
1642898870000|2022-01-23 00:47:50|298.87|293.47|298.85|293.45|298.93|293.53|298.84|293.44|16
1642898880000|2022-01-23 00:48:00|298.84|293.44|298.73|293.33|298.84|293.44|298.72|293.32|19
1642898890000|2022-01-23 00:48:10|298.72|293.32|298.45|293.05|298.72|293.32|298.45|293.05|17
1642898900000|2022-01-23 00:48:20|298.42|293.02|298.49|293.09|298.5|293.1|298.42|293.02|21
1642898910000|2022-01-23 00:48:30|298.5|293.1|298.5|293.1|298.53|293.13|298.5|293.1|10
1642898920000|2022-01-23 00:48:40|298.51|293.11|298.49|293.09|298.54|293.14|298.49|293.09|13
1642898930000|2022-01-23 00:48:50|298.5|293.1|298.49|293.09|298.51|293.11|298.49|293.09|6
1642898940000|2022-01-23 00:49:00|298.48|293.08|298.36|292.96|298.48|293.08|298.3|292.9|14
1642898950000|2022-01-23 00:49:10|298.35|292.95|298.43|293.03|298.44|293.04|298.35|292.95|7
1642898960000|2022-01-23 00:49:20|298.44|293.04|298.43|293.03|298.46|293.06|298.42|293.02|10
1642898970000|2022-01-23 00:49:30|298.44|293.04|298.42|293.02|298.44|293.04|298.39|292.99|11
1642898980000|2022-01-23 00:49:40|298.41|293.01|298.51|293.11|298.51|293.11|298.41|293.01|12
1642898990000|2022-01-23 00:49:50|298.52|293.12|298.54|293.14|298.56|293.16|298.52|293.12|8
1642899000000|2022-01-23 00:50:00|298.55|293.15|298.61|293.21|298.64|293.24|298.54|293.14|11
1642899010000|2022-01-23 00:50:10|298.63|293.23|298.5|293.1|298.63|293.23|298.49|293.09|12
1642899020000|2022-01-23 00:50:20|298.46|293.06|298.32|292.92|298.46|293.06|298.31|292.91|18
1642899030000|2022-01-23 00:50:30|298.34|292.94|298.36|292.96|298.41|293.01|298.33|292.93|21
1642899040000|2022-01-23 00:50:40|298.37|292.97|298.49|293.09|298.49|293.09|298.36|292.96|20
1642899050000|2022-01-23 00:50:50|298.51|293.11|298.74|293.34|298.74|293.34|298.51|293.11|10
1642899060000|2022-01-23 00:51:00|298.75|293.35|298.91|293.51|298.91|293.51|298.75|293.35|16
1642899070000|2022-01-23 00:51:10|298.92|293.52|298.91|293.51|298.94|293.54|298.91|293.51|6
1642899080000|2022-01-23 00:51:20|298.92|293.52|298.9|293.5|298.97|293.57|298.9|293.5|14
1642899090000|2022-01-23 00:51:30|298.89|293.49|298.86|293.46|298.89|293.49|298.82|293.42|20
1642899100000|2022-01-23 00:51:40|298.85|293.45|298.88|293.48|298.91|293.51|298.85|293.45|17
1642899110000|2022-01-23 00:51:50|298.87|293.47|298.88|293.48|298.9|293.5|298.87|293.47|10
1642899120000|2022-01-23 00:52:00|298.87|293.47|298.95|293.55|298.95|293.55|298.86|293.46|13
1642899130000|2022-01-23 00:52:10|298.96|293.56|299.23|293.83|299.24|293.84|298.96|293.56|13
1642899140000|2022-01-23 00:52:20|299.21|293.81|299.47|294.07|299.49|294.09|299.21|293.81|21
1642899150000|2022-01-23 00:52:30|299.48|294.08|299.33|293.93|299.48|294.08|299.33|293.93|14
1642899160000|2022-01-23 00:52:40|299.3|293.9|299.26|293.86|299.3|293.9|299.25|293.85|15
1642899170000|2022-01-23 00:52:50|299.24|293.84|299.16|293.76|299.26|293.86|299.16|293.76|13
1642899180000|2022-01-23 00:53:00|299.12|293.72|299.16|293.76|299.16|293.76|299.11|293.71|11
1642899190000|2022-01-23 00:53:10|299.15|293.75|299.33|293.93|299.4|294|299.15|293.75|22
1642899200000|2022-01-23 00:53:20|299.34|293.94|299.37|293.97|299.39|293.99|299.32|293.92|15
1642899210000|2022-01-23 00:53:30|299.38|293.98|299.44|294.04|299.47|294.07|299.37|293.97|23
1642899220000|2022-01-23 00:53:40|299.46|294.06|299.44|294.04|299.47|294.07|299.43|294.03|13
1642899230000|2022-01-23 00:53:50|299.43|294.03|299.4|294|299.44|294.04|299.4|294|18
1642899240000|2022-01-23 00:54:00|299.38|293.98|299.33|293.93|299.39|293.99|299.27|293.87|12
1642899250000|2022-01-23 00:54:10|299.35|293.95|299.37|293.97|299.39|293.99|299.35|293.95|9
1642899260000|2022-01-23 00:54:20|299.38|293.98|299.37|293.97|299.39|293.99|299.36|293.96|10
1642899270000|2022-01-23 00:54:30|299.38|293.98|299.42|294.02|299.43|294.03|299.37|293.97|11
1642899280000|2022-01-23 00:54:40|299.43|294.03|299.46|294.06|299.46|294.06|299.39|293.99|8
1642899290000|2022-01-23 00:54:50|299.48|294.08|299.46|294.06|299.48|294.08|299.46|294.06|2
1642899300000|2022-01-23 00:55:00|299.47|294.07|299.65|294.25|299.65|294.25|299.47|294.07|18
1642899310000|2022-01-23 00:55:10|299.66|294.26|299.69|294.29|299.73|294.33|299.66|294.26|17
1642899320000|2022-01-23 00:55:20|299.7|294.3|299.52|294.12|299.7|294.3|299.52|294.12|21
1642899330000|2022-01-23 00:55:30|299.5|294.1|299.5|294.1|299.51|294.11|299.46|294.06|17
1642899340000|2022-01-23 00:55:40|299.47|294.07|299.48|294.08|299.49|294.09|299.45|294.05|13
1642899350000|2022-01-23 00:55:50|299.47|294.07|299.46|294.06|299.49|294.09|299.46|294.06|12
1642899360000|2022-01-23 00:56:00|299.45|294.05|299.45|294.05|299.49|294.09|299.44|294.04|10
1642899370000|2022-01-23 00:56:10|299.49|294.09|299.47|294.07|299.49|294.09|299.47|294.07|5
1642899380000|2022-01-23 00:56:20|299.48|294.08|299.16|293.76|299.49|294.09|299.16|293.76|21
1642899390000|2022-01-23 00:56:30|299.14|293.74|299.05|293.65|299.17|293.77|299.02|293.62|15
1642899400000|2022-01-23 00:56:40|299.04|293.64|299.1|293.7|299.12|293.72|299.04|293.64|12
1642899410000|2022-01-23 00:56:50|299.11|293.71|299.1|293.7|299.11|293.71|299.08|293.68|7
1642899420000|2022-01-23 00:57:00|299.09|293.69|299.1|293.7|299.1|293.7|299.08|293.68|5
1642899430000|2022-01-23 00:57:10|299.12|293.72|299.16|293.76|299.17|293.77|299.09|293.69|15
1642899440000|2022-01-23 00:57:20|299.17|293.77|299.26|293.86|299.27|293.87|299.17|293.77|11
1642899450000|2022-01-23 00:57:30|299.3|293.9|299.26|293.86|299.3|293.9|299.23|293.83|15
1642899460000|2022-01-23 00:57:40|299.27|293.87|299.13|293.73|299.27|293.87|299.13|293.73|19
1642899470000|2022-01-23 00:57:50|299.12|293.72|299.01|293.61|299.12|293.72|298.98|293.58|15
1642899480000|2022-01-23 00:58:00|299.02|293.62|299.11|293.71|299.11|293.71|299.02|293.62|13
1642899490000|2022-01-23 00:58:10|299.12|293.72|299.22|293.82|299.23|293.83|299.12|293.72|11
1642899500000|2022-01-23 00:58:20|299.23|293.83|299.23|293.83|299.24|293.84|299.2|293.8|11
1642899510000|2022-01-23 00:58:30|299.24|293.84|299.29|293.89|299.29|293.89|299.24|293.84|11
1642899520000|2022-01-23 00:58:40|299.28|293.88|299.51|294.11|299.53|294.13|299.28|293.88|19
1642899530000|2022-01-23 00:58:50|299.53|294.13|299.58|294.18|299.58|294.18|299.53|294.13|12
1642899540000|2022-01-23 00:59:00|299.59|294.19|299.51|294.11|299.59|294.19|299.5|294.1|9
1642899550000|2022-01-23 00:59:10|299.52|294.12|299.58|294.18|299.58|294.18|299.52|294.12|10
1642899560000|2022-01-23 00:59:20|299.57|294.17|299.64|294.24|299.64|294.24|299.56|294.16|11
1642899570000|2022-01-23 00:59:30|299.63|294.23|299.65|294.25|299.65|294.25|299.63|294.23|7
1642899580000|2022-01-23 00:59:40|299.66|294.26|299.73|294.33|299.74|294.34|299.65|294.25|13
1642899590000|2022-01-23 00:59:50|299.72|294.32|299.68|294.28|299.72|294.32|299.68|294.28|6
1642899600000|2022-01-23 01:00:00|299.66|294.26|299.61|294.21|299.66|294.26|299.6|294.2|17
1642899610000|2022-01-23 01:00:10|299.59|294.19|299.59|294.19|299.63|294.23|299.59|294.19|13
1642899620000|2022-01-23 01:00:20|299.58|294.18|299.47|294.07|299.59|294.19|299.42|294.02|18
1642899630000|2022-01-23 01:00:30|299.48|294.08|299.51|294.11|299.54|294.14|299.47|294.07|14
1642899640000|2022-01-23 01:00:40|299.52|294.12|299.46|294.06|299.55|294.15|299.46|294.06|9
1642899650000|2022-01-23 01:00:50|299.45|294.05|299.38|293.98|299.45|294.05|299.34|293.94|25
1642899660000|2022-01-23 01:01:00|299.37|293.97|299.25|293.85|299.38|293.98|299.25|293.85|21
1642899670000|2022-01-23 01:01:10|299.26|293.86|299.11|293.71|299.27|293.87|299.1|293.7|20
1642899680000|2022-01-23 01:01:20|299.1|293.7|298.97|293.57|299.11|293.71|298.93|293.53|17
1642899690000|2022-01-23 01:01:30|298.98|293.58|298.77|293.37|298.98|293.58|298.76|293.36|17
1642899700000|2022-01-23 01:01:40|298.76|293.36|298.77|293.37|298.78|293.38|298.71|293.31|16
1642899710000|2022-01-23 01:01:50|298.78|293.38|298.7|293.3|298.79|293.39|298.61|293.21|13
1642899720000|2022-01-23 01:02:00|298.73|293.33|298.93|293.53|298.93|293.53|298.73|293.33|17
1642899730000|2022-01-23 01:02:10|298.92|293.52|298.92|293.52|298.94|293.54|298.9|293.5|18
1642899740000|2022-01-23 01:02:20|298.93|293.53|298.87|293.47|298.93|293.53|298.87|293.47|10
1642899750000|2022-01-23 01:02:30|298.88|293.48|298.93|293.53|298.94|293.54|298.88|293.48|16
1642899760000|2022-01-23 01:02:40|298.94|293.54|298.92|293.52|298.94|293.54|298.92|293.52|9
1642899770000|2022-01-23 01:02:50|298.91|293.51|299.04|293.64|299.04|293.64|298.9|293.5|10
1642899780000|2022-01-23 01:03:00|299.05|293.65|298.82|293.42|299.1|293.7|298.8|293.4|20
1642899790000|2022-01-23 01:03:10|298.81|293.41|298.72|293.32|298.82|293.42|298.72|293.32|18
1642899800000|2022-01-23 01:03:20|298.71|293.31|298.77|293.37|298.77|293.37|298.7|293.3|14
1642899810000|2022-01-23 01:03:30|298.78|293.38|299.14|293.74|299.14|293.74|298.78|293.38|24
1642899820000|2022-01-23 01:03:40|299.13|293.73|299.11|293.71|299.14|293.74|299.1|293.7|16
1642899830000|2022-01-23 01:03:50|299.1|293.7|299.09|293.69|299.1|293.7|299.05|293.65|17
1642899840000|2022-01-23 01:04:00|299.1|293.7|299.06|293.66|299.1|293.7|299.06|293.66|13
1642899850000|2022-01-23 01:04:10|299.07|293.67|299.05|293.65|299.1|293.7|299.05|293.65|14
1642899860000|2022-01-23 01:04:20|299.06|293.66|299.1|293.7|299.12|293.72|299.05|293.65|13
1642899870000|2022-01-23 01:04:30|299.11|293.71|299.1|293.7|299.12|293.72|299.1|293.7|6
1642899880000|2022-01-23 01:04:40|299.11|293.71|299.1|293.7|299.11|293.71|299.1|293.7|2
1642899890000|2022-01-23 01:04:50|299.11|293.71|299.1|293.7|299.11|293.71|299.1|293.7|2
1642899900000|2022-01-23 01:05:00|299.11|293.71|299.13|293.73|299.14|293.74|299.1|293.7|8
1642899910000|2022-01-23 01:05:10|299.12|293.72|299.12|293.72|299.12|293.72|299.12|293.72|1
1642899920000|2022-01-23 01:05:20|299.13|293.73|299.19|293.79|299.23|293.83|299.13|293.73|8
1642899930000|2022-01-23 01:05:30|299.18|293.78|299.11|293.71|299.18|293.78|299.11|293.71|10
1642899940000|2022-01-23 01:05:40|299.05|293.65|298.99|293.59|299.09|293.69|298.98|293.58|16
1642899950000|2022-01-23 01:05:50|299|293.6|298.87|293.47|299|293.6|298.86|293.46|14
1642899960000|2022-01-23 01:06:00|298.85|293.45|298.43|293.03|298.86|293.46|298.43|293.03|22
1642899970000|2022-01-23 01:06:10|298.41|293.01|298.33|292.93|298.46|293.06|298.31|292.91|22
1642899980000|2022-01-23 01:06:20|298.31|292.91|298.29|292.89|298.32|292.92|298.27|292.87|20
1642899990000|2022-01-23 01:06:30|298.3|292.9|298.22|292.82|298.36|292.96|298.21|292.81|16
1642900000000|2022-01-23 01:06:40|298.21|292.81|298.14|292.74|298.22|292.82|298.12|292.72|15
1642900010000|2022-01-23 01:06:50|298.15|292.75|297.88|292.48|298.22|292.82|297.87|292.47|20
1642900020000|2022-01-23 01:07:00|297.89|292.49|297.89|292.49|297.9|292.5|297.87|292.47|10
1642900030000|2022-01-23 01:07:10|297.88|292.48|297.89|292.49|297.89|292.49|297.86|292.46|10
1642900040000|2022-01-23 01:07:20|297.88|292.48|297.97|292.57|297.97|292.57|297.88|292.48|11
1642900050000|2022-01-23 01:07:30|297.98|292.58|298.01|292.61|298.01|292.61|297.97|292.57|8
1642900060000|2022-01-23 01:07:40|298.02|292.62|298.12|292.72|298.13|292.73|298.01|292.61|9
1642900070000|2022-01-23 01:07:50|298.13|292.73|298.18|292.78|298.21|292.81|298.13|292.73|14
1642900080000|2022-01-23 01:08:00|298.17|292.77|298.17|292.77|298.17|292.77|298.14|292.74|8
1642900090000|2022-01-23 01:08:10|298.22|292.82|298.3|292.9|298.31|292.91|298.22|292.82|14
1642900110000|2022-01-23 01:08:30|298.29|292.89|298.14|292.74|298.3|292.9|298.14|292.74|11
1642900120000|2022-01-23 01:08:40|298.12|292.72|298.14|292.74|298.14|292.74|298.09|292.69|9
1642900130000|2022-01-23 01:08:50|298.21|292.81|298.21|292.81|298.23|292.83|298.2|292.8|13
1642900140000|2022-01-23 01:09:00|298.22|292.82|298.22|292.82|298.25|292.85|298.21|292.81|15
1642900150000|2022-01-23 01:09:10|298.23|292.83|298.26|292.86|298.26|292.86|298.23|292.83|5
1642900160000|2022-01-23 01:09:20|298.25|292.85|298.26|292.86|298.26|292.86|298.23|292.83|6
1642900170000|2022-01-23 01:09:30|298.28|292.88|298.13|292.73|298.28|292.88|298.11|292.71|17
1642900180000|2022-01-23 01:09:40|298.14|292.74|298.14|292.74|298.14|292.74|298.13|292.73|5
1642900190000|2022-01-23 01:09:50|298.13|292.73|298.19|292.79|298.21|292.81|298.13|292.73|14
1642900200000|2022-01-23 01:10:00|298.2|292.8|298.37|292.97|298.41|293.01|298.2|292.8|19
1642900210000|2022-01-23 01:10:10|298.38|292.98|298.38|292.98|298.39|292.99|298.38|292.98|3
1642900220000|2022-01-23 01:10:20|298.39|292.99|298.26|292.86|298.47|293.07|298.26|292.86|12
1642900230000|2022-01-23 01:10:30|298.27|292.87|298.25|292.85|298.3|292.9|298.25|292.85|12
1642900240000|2022-01-23 01:10:40|298.27|292.87|298.27|292.87|298.31|292.91|298.26|292.86|14
1642900250000|2022-01-23 01:10:50|298.28|292.88|298.29|292.89|298.35|292.95|298.27|292.87|20
1642900260000|2022-01-23 01:11:00|298.3|292.9|298.09|292.69|298.3|292.9|298.09|292.69|20
1642900270000|2022-01-23 01:11:10|298.07|292.67|297.81|292.41|298.07|292.67|297.8|292.4|18
1642900280000|2022-01-23 01:11:20|297.79|292.39|297.86|292.46|297.88|292.48|297.79|292.39|18
1642900290000|2022-01-23 01:11:30|297.87|292.47|297.68|292.28|297.91|292.51|297.68|292.28|22
1642900300000|2022-01-23 01:11:40|297.65|292.25|297.64|292.24|297.66|292.26|297.61|292.21|16
1642900310000|2022-01-23 01:11:50|297.65|292.25|297.65|292.25|297.66|292.26|297.65|292.25|9
1642900320000|2022-01-23 01:12:00|297.66|292.26|297.64|292.24|297.66|292.26|297.63|292.23|9
1642900330000|2022-01-23 01:12:10|297.63|292.23|297.58|292.18|297.65|292.25|297.56|292.16|8
1642900340000|2022-01-23 01:12:20|297.57|292.17|297.62|292.22|297.62|292.22|297.57|292.17|15
1642900350000|2022-01-23 01:12:30|297.61|292.21|297.75|292.35|297.8|292.4|297.61|292.21|17
1642900360000|2022-01-23 01:12:40|297.72|292.32|297.71|292.31|297.72|292.32|297.69|292.29|11
1642900370000|2022-01-23 01:12:50|297.72|292.32|297.8|292.4|297.8|292.4|297.71|292.31|8
1642900380000|2022-01-23 01:13:00|297.81|292.41|297.77|292.37|297.81|292.41|297.76|292.36|8
1642900390000|2022-01-23 01:13:10|297.75|292.35|297.77|292.37|297.77|292.37|297.75|292.35|3
1642900400000|2022-01-23 01:13:20|297.75|292.35|297.78|292.38|297.78|292.38|297.75|292.35|9
1642900410000|2022-01-23 01:13:30|297.79|292.39|297.88|292.48|297.88|292.48|297.78|292.38|10
1642900420000|2022-01-23 01:13:40|297.87|292.47|297.9|292.5|297.9|292.5|297.87|292.47|2
1642900430000|2022-01-23 01:13:50|297.89|292.49|297.82|292.42|297.89|292.49|297.81|292.41|12
1642900440000|2022-01-23 01:14:00|297.81|292.41|297.77|292.37|297.82|292.42|297.74|292.34|15
1642900450000|2022-01-23 01:14:10|297.76|292.36|297.77|292.37|297.77|292.37|297.75|292.35|13
1642900460000|2022-01-23 01:14:20|297.76|292.36|297.75|292.35|297.76|292.36|297.74|292.34|8
1642900470000|2022-01-23 01:14:30|297.76|292.36|297.77|292.37|297.86|292.46|297.75|292.35|17
1642900480000|2022-01-23 01:14:40|297.75|292.35|297.75|292.35|297.78|292.38|297.75|292.35|15
1642900490000|2022-01-23 01:14:50|297.77|292.37|297.75|292.35|297.77|292.37|297.75|292.35|5
1642900500000|2022-01-23 01:15:00|297.76|292.36|297.85|292.45|297.87|292.47|297.76|292.36|10
1642900510000|2022-01-23 01:15:10|297.87|292.47|297.76|292.36|297.87|292.47|297.7|292.3|15
1642900520000|2022-01-23 01:15:20|297.73|292.33|297.73|292.33|297.73|292.33|297.68|292.28|16
1642900530000|2022-01-23 01:15:30|297.74|292.34|297.72|292.32|297.74|292.34|297.71|292.31|11
1642900540000|2022-01-23 01:15:40|297.71|292.31|297.73|292.33|297.73|292.33|297.68|292.28|9
1642900550000|2022-01-23 01:15:50|297.72|292.32|297.69|292.29|297.73|292.33|297.69|292.29|12
1642900560000|2022-01-23 01:16:00|297.71|292.31|297.62|292.22|297.71|292.31|297.62|292.22|11
1642900570000|2022-01-23 01:16:10|297.63|292.23|297.6|292.2|297.64|292.24|297.59|292.19|10
1642900580000|2022-01-23 01:16:20|297.59|292.19|297.61|292.21|297.62|292.22|297.54|292.14|15
1642900590000|2022-01-23 01:16:30|297.62|292.22|297.63|292.23|297.64|292.24|297.61|292.21|14
1642900600000|2022-01-23 01:16:40|297.61|292.21|297.61|292.21|297.65|292.25|297.61|292.21|14
1642900610000|2022-01-23 01:16:50|297.64|292.24|297.61|292.21|297.64|292.24|297.6|292.2|7
1642900620000|2022-01-23 01:17:00|297.62|292.22|297.64|292.24|297.64|292.24|297.61|292.21|11
1642900630000|2022-01-23 01:17:10|297.61|292.21|297.61|292.21|297.62|292.22|297.6|292.2|5
1642900640000|2022-01-23 01:17:20|297.63|292.23|297.64|292.24|297.65|292.25|297.63|292.23|4
1642900650000|2022-01-23 01:17:30|297.65|292.25|297.65|292.25|297.66|292.26|297.54|292.14|8
1642900660000|2022-01-23 01:17:40|297.66|292.26|297.67|292.27|297.67|292.27|297.66|292.26|2
1642900670000|2022-01-23 01:17:50|297.66|292.26|297.67|292.27|297.67|292.27|297.66|292.26|2
1642900680000|2022-01-23 01:18:00|297.66|292.26|297.59|292.19|297.67|292.27|297.57|292.17|11
1642900690000|2022-01-23 01:18:10|297.57|292.17|297.6|292.2|297.6|292.2|297.56|292.16|10
1642900700000|2022-01-23 01:18:20|297.61|292.21|297.75|292.35|297.76|292.36|297.61|292.21|17
1642900710000|2022-01-23 01:18:30|297.73|292.33|297.59|292.19|297.75|292.35|297.59|292.19|15
1642900720000|2022-01-23 01:18:40|297.6|292.2|297.61|292.21|297.62|292.22|297.6|292.2|4
1642900730000|2022-01-23 01:18:50|297.6|292.2|297.6|292.2|297.62|292.22|297.58|292.18|8
1642900740000|2022-01-23 01:19:00|297.61|292.21|297.65|292.25|297.65|292.25|297.61|292.21|10
1642900750000|2022-01-23 01:19:10|297.62|292.22|297.64|292.24|297.66|292.26|297.62|292.22|7
1642900760000|2022-01-23 01:19:20|297.63|292.23|297.5|292.1|297.63|292.23|297.48|292.08|14
1642900770000|2022-01-23 01:19:30|297.49|292.09|297.61|292.21|297.61|292.21|297.49|292.09|16
1642900780000|2022-01-23 01:19:40|297.62|292.22|297.62|292.22|297.62|292.22|297.62|292.22|1
1642900790000|2022-01-23 01:19:50|297.63|292.23|297.78|292.38|297.82|292.42|297.63|292.23|16
1642900800000|2022-01-23 01:20:00|297.77|292.37|297.8|292.4|297.8|292.4|297.77|292.37|5
1642900810000|2022-01-23 01:20:10|297.79|292.39|298.07|292.67|298.08|292.68|297.79|292.39|22
1642900820000|2022-01-23 01:20:20|298.06|292.66|298.06|292.66|298.07|292.67|298.05|292.65|9
1642900830000|2022-01-23 01:20:30|298.07|292.67|298.07|292.67|298.07|292.67|298.07|292.67|1
1642900840000|2022-01-23 01:20:40|298.05|292.65|298.16|292.76|298.16|292.76|298.05|292.65|9
1642900850000|2022-01-23 01:20:50|298.18|292.78|298.17|292.77|298.18|292.78|298.16|292.76|7
1642900860000|2022-01-23 01:21:00|298.16|292.76|298.27|292.87|298.28|292.88|298.16|292.76|13
1642900870000|2022-01-23 01:21:10|298.28|292.88|298.25|292.85|298.3|292.9|298.25|292.85|9
1642900880000|2022-01-23 01:21:20|298.26|292.86|298.21|292.81|298.26|292.86|298.21|292.81|12
1642900890000|2022-01-23 01:21:30|298.2|292.8|298.12|292.72|298.2|292.8|298.12|292.72|23
1642900900000|2022-01-23 01:21:40|298.11|292.71|298.18|292.78|298.2|292.8|298.11|292.71|16
1642900910000|2022-01-23 01:21:50|298.19|292.79|298.16|292.76|298.19|292.79|298.15|292.75|9
1642900920000|2022-01-23 01:22:00|298.17|292.77|298.28|292.88|298.28|292.88|298.17|292.77|8
1642900930000|2022-01-23 01:22:10|298.29|292.89|298.16|292.76|298.29|292.89|298.16|292.76|10
1642900940000|2022-01-23 01:22:20|298.14|292.74|298.15|292.75|298.15|292.75|298.14|292.74|2
1642900950000|2022-01-23 01:22:30|298.16|292.76|298.15|292.75|298.17|292.77|298.15|292.75|9
1642900960000|2022-01-23 01:22:40|298.17|292.77|298.22|292.82|298.22|292.82|298.17|292.77|9
1642900970000|2022-01-23 01:22:50|298.24|292.84|298.29|292.89|298.32|292.92|298.24|292.84|7
1642900980000|2022-01-23 01:23:00|298.28|292.88|298.31|292.91|298.31|292.91|298.28|292.88|6
1642900990000|2022-01-23 01:23:10|298.32|292.92|298.33|292.93|298.33|292.93|298.31|292.91|4
1642901000000|2022-01-23 01:23:20|298.32|292.92|298.49|293.09|298.49|293.09|298.28|292.88|16
1642901010000|2022-01-23 01:23:30|298.48|293.08|298.59|293.19|298.59|293.19|298.48|293.08|8
1642901020000|2022-01-23 01:23:40|298.58|293.18|298.56|293.16|298.58|293.18|298.56|293.16|11
1642901030000|2022-01-23 01:23:50|298.57|293.17|298.64|293.24|298.64|293.24|298.57|293.17|11
1642901040000|2022-01-23 01:24:00|298.65|293.25|298.72|293.32|298.73|293.33|298.65|293.25|12
1642901050000|2022-01-23 01:24:10|298.76|293.36|298.8|293.4|298.8|293.4|298.76|293.36|10
1642901060000|2022-01-23 01:24:20|298.79|293.39|298.8|293.4|298.81|293.41|298.79|293.39|10
1642901070000|2022-01-23 01:24:30|298.78|293.38|298.87|293.47|298.88|293.48|298.77|293.37|19
1642901080000|2022-01-23 01:24:40|298.86|293.46|299|293.6|299.05|293.65|298.86|293.46|21
1642901090000|2022-01-23 01:24:50|298.98|293.58|299.12|293.72|299.13|293.73|298.97|293.57|21
1642901100000|2022-01-23 01:25:00|299.13|293.73|299.06|293.66|299.13|293.73|299.06|293.66|10
1642901110000|2022-01-23 01:25:10|299.03|293.63|298.97|293.57|299.03|293.63|298.97|293.57|14
1642901120000|2022-01-23 01:25:20|298.98|293.58|299.02|293.62|299.02|293.62|298.97|293.57|15
1642901130000|2022-01-23 01:25:30|299.03|293.63|298.96|293.56|299.03|293.63|298.96|293.56|22
1642901140000|2022-01-23 01:25:40|298.94|293.54|298.93|293.53|298.97|293.57|298.93|293.53|11
1642901150000|2022-01-23 01:25:50|298.94|293.54|298.94|293.54|298.94|293.54|298.93|293.53|9
1642901160000|2022-01-23 01:26:00|298.93|293.53|298.81|293.41|298.94|293.54|298.79|293.39|14
1642901170000|2022-01-23 01:26:10|298.8|293.4|298.81|293.41|298.83|293.43|298.8|293.4|10
1642901180000|2022-01-23 01:26:20|298.8|293.4|298.88|293.48|298.89|293.49|298.8|293.4|11
1642901190000|2022-01-23 01:26:30|298.87|293.47|298.84|293.44|298.9|293.5|298.84|293.44|16
1642901200000|2022-01-23 01:26:40|298.85|293.45|298.71|293.31|298.85|293.45|298.69|293.29|15
1642901210000|2022-01-23 01:26:50|298.69|293.29|298.68|293.28|298.69|293.29|298.64|293.24|8
1642901220000|2022-01-23 01:27:00|298.7|293.3|298.67|293.27|298.72|293.32|298.67|293.27|12
1642901230000|2022-01-23 01:27:10|298.68|293.28|298.69|293.29|298.7|293.3|298.66|293.26|18
1642901240000|2022-01-23 01:27:20|298.7|293.3|298.74|293.34|298.74|293.34|298.7|293.3|6
1642901250000|2022-01-23 01:27:30|298.73|293.33|299.1|293.7|299.14|293.74|298.73|293.33|21
1642901260000|2022-01-23 01:27:40|299.11|293.71|298.85|293.45|299.11|293.71|298.82|293.42|21
1642901270000|2022-01-23 01:27:50|298.84|293.44|298.83|293.43|298.85|293.45|298.8|293.4|11
1642901280000|2022-01-23 01:28:00|298.82|293.42|298.68|293.28|298.82|293.42|298.67|293.27|14
1642901290000|2022-01-23 01:28:10|298.69|293.29|298.65|293.25|298.69|293.29|298.65|293.25|15
1642901300000|2022-01-23 01:28:20|298.64|293.24|298.66|293.26|298.66|293.26|298.64|293.24|12
1642901310000|2022-01-23 01:28:30|298.67|293.27|298.7|293.3|298.73|293.33|298.65|293.25|17
1642901320000|2022-01-23 01:28:40|298.71|293.31|298.79|293.39|298.8|293.4|298.71|293.31|9
1642901330000|2022-01-23 01:28:50|298.8|293.4|298.84|293.44|298.84|293.44|298.8|293.4|5
1642901340000|2022-01-23 01:29:00|298.86|293.46|298.86|293.46|298.87|293.47|298.86|293.46|3
1642901350000|2022-01-23 01:29:10|298.87|293.47|298.88|293.48|298.88|293.48|298.86|293.46|6
1642901360000|2022-01-23 01:29:20|298.87|293.47|298.88|293.48|298.88|293.48|298.86|293.46|5
1642901370000|2022-01-23 01:29:30|298.86|293.46|298.79|293.39|298.86|293.46|298.75|293.35|12
1642901380000|2022-01-23 01:29:40|298.8|293.4|298.75|293.35|298.8|293.4|298.71|293.31|18
1642901390000|2022-01-23 01:29:50|298.76|293.36|298.81|293.41|298.86|293.46|298.76|293.36|13
1642901400000|2022-01-23 01:30:00|298.8|293.4|298.81|293.41|298.81|293.41|298.78|293.38|7
1642901410000|2022-01-23 01:30:10|298.83|293.43|298.88|293.48|298.91|293.51|298.83|293.43|10
1642901420000|2022-01-23 01:30:20|298.89|293.49|298.89|293.49|298.89|293.49|298.89|293.49|1
1642901430000|2022-01-23 01:30:30|298.88|293.48|298.8|293.4|298.88|293.48|298.8|293.4|8
1642901440000|2022-01-23 01:30:40|298.79|293.39|298.72|293.32|298.79|293.39|298.72|293.32|17
1642901450000|2022-01-23 01:30:50|298.73|293.33|298.73|293.33|298.74|293.34|298.71|293.31|18
1642901460000|2022-01-23 01:31:00|298.74|293.34|298.75|293.35|298.75|293.35|298.73|293.33|6
1642901470000|2022-01-23 01:31:10|298.74|293.34|298.75|293.35|298.75|293.35|298.71|293.31|21
1642901480000|2022-01-23 01:31:20|298.77|293.37|298.74|293.34|298.84|293.44|298.74|293.34|10
1642901490000|2022-01-23 01:31:30|298.75|293.35|298.8|293.4|298.8|293.4|298.72|293.32|20
1642901500000|2022-01-23 01:31:40|298.81|293.41|298.85|293.45|298.85|293.45|298.79|293.39|12
1642901510000|2022-01-23 01:31:50|298.86|293.46|298.91|293.51|298.91|293.51|298.85|293.45|9
1642901520000|2022-01-23 01:32:00|298.93|293.53|299.04|293.64|299.07|293.67|298.93|293.53|21
1642901530000|2022-01-23 01:32:10|299.05|293.65|299.08|293.68|299.09|293.69|299.05|293.65|7
1642901540000|2022-01-23 01:32:20|299.09|293.69|299.04|293.64|299.09|293.69|299.02|293.62|13
1642901550000|2022-01-23 01:32:30|299.03|293.63|299.05|293.65|299.05|293.65|299.03|293.63|7
1642901560000|2022-01-23 01:32:40|299.04|293.64|299.04|293.64|299.04|293.64|299|293.6|7
1642901570000|2022-01-23 01:32:50|299.03|293.63|299.04|293.64|299.04|293.64|299.03|293.63|4
1642901580000|2022-01-23 01:33:00|299.02|293.62|298.94|293.54|299.02|293.62|298.94|293.54|11
1642901590000|2022-01-23 01:33:10|298.92|293.52|299.59|294.19|299.59|294.19|298.92|293.52|31
1642901600000|2022-01-23 01:33:20|299.6|294.2|299.74|294.34|299.81|294.41|299.57|294.17|31
1642901610000|2022-01-23 01:33:30|299.75|294.35|299.59|294.19|299.78|294.38|299.51|294.11|21
1642901620000|2022-01-23 01:33:40|299.58|294.18|299.51|294.11|299.58|294.18|299.41|294.01|18
1642901630000|2022-01-23 01:33:50|299.5|294.1|299.48|294.08|299.52|294.12|299.43|294.03|7
1642901640000|2022-01-23 01:34:00|299.49|294.09|299.46|294.06|299.54|294.14|299.46|294.06|10
1642901650000|2022-01-23 01:34:10|299.44|294.04|299.19|293.79|299.44|294.04|299.19|293.79|21
1642901660000|2022-01-23 01:34:20|299.18|293.78|299.27|293.87|299.27|293.87|299.18|293.78|23
1642901670000|2022-01-23 01:34:30|299.25|293.85|299.22|293.82|299.25|293.85|299.21|293.81|16
1642901680000|2022-01-23 01:34:40|299.21|293.81|298.8|293.4|299.22|293.82|298.78|293.38|26
1642901690000|2022-01-23 01:34:50|298.82|293.42|298.81|293.41|298.88|293.48|298.81|293.41|15
1642901700000|2022-01-23 01:35:00|298.79|293.39|298.8|293.4|298.8|293.4|298.74|293.34|12
1642901710000|2022-01-23 01:35:10|298.79|293.39|298.75|293.35|298.79|293.39|298.74|293.34|6
1642901720000|2022-01-23 01:35:20|298.74|293.34|298.75|293.35|298.77|293.37|298.74|293.34|4
1642901730000|2022-01-23 01:35:30|298.77|293.37|298.89|293.49|298.89|293.49|298.77|293.37|4
1642901740000|2022-01-23 01:35:40|298.88|293.48|298.82|293.42|298.89|293.49|298.82|293.42|21
1642901750000|2022-01-23 01:35:50|298.84|293.44|298.75|293.35|298.84|293.44|298.75|293.35|12
1642901760000|2022-01-23 01:36:00|298.76|293.36|298.75|293.35|298.76|293.36|298.72|293.32|20
1642901770000|2022-01-23 01:36:10|298.74|293.34|298.67|293.27|298.74|293.34|298.66|293.26|12
1642901780000|2022-01-23 01:36:20|298.66|293.26|298.3|292.9|298.67|293.27|298.3|292.9|16
1642901790000|2022-01-23 01:36:30|298.27|292.87|298.22|292.82|298.27|292.87|298.21|292.81|10
1642901800000|2022-01-23 01:36:40|298.21|292.81|298.14|292.74|298.21|292.81|298.14|292.74|9
1642901810000|2022-01-23 01:36:50|298.12|292.72|298.12|292.72|298.13|292.73|298.12|292.72|7
1642901820000|2022-01-23 01:37:00|298.09|292.69|297.79|292.39|298.09|292.69|297.79|292.39|15
1642901830000|2022-01-23 01:37:10|297.8|292.4|297.78|292.38|297.8|292.4|297.77|292.37|9
1642901840000|2022-01-23 01:37:20|297.77|292.37|297.78|292.38|297.78|292.38|297.76|292.36|13
1642901860000|2022-01-23 01:37:40|297.7|292.3|297.67|292.27|297.7|292.3|297.67|292.27|3
1642901870000|2022-01-23 01:37:50|297.66|292.26|297.67|292.27|297.68|292.28|297.66|292.26|12
1642901880000|2022-01-23 01:38:00|297.66|292.26|297.66|292.26|297.66|292.26|297.61|292.21|13
1642901890000|2022-01-23 01:38:10|297.64|292.24|297.61|292.21|297.66|292.26|297.5|292.1|22
1642901900000|2022-01-23 01:38:20|297.6|292.2|297.59|292.19|297.74|292.34|297.59|292.19|25
1642901910000|2022-01-23 01:38:30|297.6|292.2|297.55|292.15|297.61|292.21|297.55|292.15|12
1642901920000|2022-01-23 01:38:40|297.56|292.16|297.81|292.41|297.82|292.42|297.56|292.16|17
1642901930000|2022-01-23 01:38:50|297.95|292.55|297.91|292.51|297.95|292.55|297.91|292.51|10
1642901940000|2022-01-23 01:39:00|297.92|292.52|297.87|292.47|297.92|292.52|297.87|292.47|4
1642901950000|2022-01-23 01:39:10|297.83|292.43|297.75|292.35|297.83|292.43|297.73|292.33|16
1642901960000|2022-01-23 01:39:20|297.76|292.36|297.78|292.38|297.78|292.38|297.76|292.36|5
1642901970000|2022-01-23 01:39:30|297.81|292.41|297.98|292.58|297.99|292.59|297.79|292.39|22
1642901980000|2022-01-23 01:39:40|297.97|292.57|297.93|292.53|297.97|292.57|297.92|292.52|15
1642901990000|2022-01-23 01:39:50|297.94|292.54|297.96|292.56|297.96|292.56|297.94|292.54|7
1642902000000|2022-01-23 01:40:00|297.97|292.57|298.2|292.8|298.2|292.8|297.97|292.57|14
1642902010000|2022-01-23 01:40:10|298.19|292.79|298.13|292.73|298.2|292.8|298.12|292.72|16
1642902020000|2022-01-23 01:40:20|298.11|292.71|298.04|292.64|298.11|292.71|297.97|292.57|15
1642902030000|2022-01-23 01:40:30|298.05|292.65|298.04|292.64|298.05|292.65|298.03|292.63|7
1642902040000|2022-01-23 01:40:40|298.07|292.67|298|292.6|298.07|292.67|298|292.6|13
1642902050000|2022-01-23 01:40:50|297.99|292.59|297.98|292.58|297.99|292.59|297.98|292.58|6
1642902060000|2022-01-23 01:41:00|297.99|292.59|297.99|292.59|297.99|292.59|297.98|292.58|7
1642902070000|2022-01-23 01:41:10|297.98|292.58|297.91|292.51|297.99|292.59|297.9|292.5|18
1642902080000|2022-01-23 01:41:20|297.9|292.5|297.9|292.5|297.93|292.53|297.9|292.5|7
1642902090000|2022-01-23 01:41:30|297.91|292.51|297.91|292.51|297.94|292.54|297.91|292.51|8
1642902100000|2022-01-23 01:41:40|297.92|292.52|298.03|292.63|298.03|292.63|297.92|292.52|13
1642902110000|2022-01-23 01:41:50|298.02|292.62|298.32|292.92|298.32|292.92|298.02|292.62|19
1642902120000|2022-01-23 01:42:00|298.33|292.93|298.32|292.92|298.35|292.95|298.32|292.92|14
1642902130000|2022-01-23 01:42:10|298.33|292.93|298.31|292.91|298.33|292.93|298.3|292.9|13
1642902140000|2022-01-23 01:42:20|298.3|292.9|298.23|292.83|298.31|292.91|298.19|292.79|18
1642902150000|2022-01-23 01:42:30|298.24|292.84|298.22|292.82|298.27|292.87|298.22|292.82|11
1642902160000|2022-01-23 01:42:40|298.24|292.84|298.17|292.77|298.26|292.86|298.17|292.77|7
1642902170000|2022-01-23 01:42:50|298.18|292.78|298.21|292.81|298.21|292.81|298.18|292.78|6
1642902180000|2022-01-23 01:43:00|298.22|292.82|298.2|292.8|298.22|292.82|298.19|292.79|10
1642902190000|2022-01-23 01:43:10|298.21|292.81|298.15|292.75|298.21|292.81|298.14|292.74|15
1642902200000|2022-01-23 01:43:20|298.14|292.74|298.03|292.63|298.14|292.74|297.98|292.58|20
1642902210000|2022-01-23 01:43:30|298.04|292.64|298.08|292.68|298.08|292.68|298|292.6|15
1642902220000|2022-01-23 01:43:40|298.07|292.67|298.07|292.67|298.07|292.67|298.05|292.65|3
1642902230000|2022-01-23 01:43:50|298.08|292.68|298.17|292.77|298.17|292.77|298.08|292.68|16
1642902240000|2022-01-23 01:44:00|298.18|292.78|298.18|292.78|298.19|292.79|298.17|292.77|7
1642902250000|2022-01-23 01:44:10|298.14|292.74|298.14|292.74|298.15|292.75|298.09|292.69|13
1642902260000|2022-01-23 01:44:20|298.13|292.73|298.13|292.73|298.13|292.73|298.11|292.71|7
1642902270000|2022-01-23 01:44:30|298.12|292.72|298.11|292.71|298.13|292.73|298.11|292.71|12
1642902280000|2022-01-23 01:44:40|298.1|292.7|298.07|292.67|298.11|292.71|298.07|292.67|4
1642902290000|2022-01-23 01:44:50|298.08|292.68|298.03|292.63|298.08|292.68|298.03|292.63|5
1642902300000|2022-01-23 01:45:00|298.04|292.64|298.09|292.69|298.1|292.7|298.04|292.64|7
1642902310000|2022-01-23 01:45:10|298.1|292.7|298.16|292.76|298.17|292.77|298.1|292.7|10
1642902320000|2022-01-23 01:45:20|298.17|292.77|298.18|292.78|298.18|292.78|298.15|292.75|7
1642902330000|2022-01-23 01:45:30|298.19|292.79|298.17|292.77|298.19|292.79|298.16|292.76|11
1642902340000|2022-01-23 01:45:40|298.18|292.78|298.06|292.66|298.18|292.78|298.05|292.65|22
1642902350000|2022-01-23 01:45:50|298.07|292.67|298.07|292.67|298.08|292.68|298.06|292.66|13
1642902360000|2022-01-23 01:46:00|298.06|292.66|297.79|292.39|298.06|292.66|297.79|292.39|13
1642902370000|2022-01-23 01:46:10|297.77|292.37|297.58|292.18|297.77|292.37|297.58|292.18|18
1642902380000|2022-01-23 01:46:20|297.57|292.17|297.6|292.2|297.6|292.2|297.57|292.17|12
1642902390000|2022-01-23 01:46:30|297.59|292.19|297.59|292.19|297.61|292.21|297.58|292.18|11
1642902400000|2022-01-23 01:46:40|297.6|292.2|297.68|292.28|297.68|292.28|297.59|292.19|12
1642902410000|2022-01-23 01:46:50|297.67|292.27|297.78|292.38|297.81|292.41|297.67|292.27|16
1642902420000|2022-01-23 01:47:00|297.77|292.37|297.75|292.35|297.78|292.38|297.75|292.35|12
1642902430000|2022-01-23 01:47:10|297.76|292.36|297.72|292.32|297.76|292.36|297.72|292.32|4
1642902440000|2022-01-23 01:47:20|297.73|292.33|297.8|292.4|297.81|292.41|297.73|292.33|9
1642902450000|2022-01-23 01:47:30|297.81|292.41|297.78|292.38|297.81|292.41|297.78|292.38|12
1642902460000|2022-01-23 01:47:40|297.77|292.37|297.77|292.37|297.77|292.37|297.75|292.35|11
1642902480000|2022-01-23 01:48:00|297.78|292.38|297.8|292.4|297.8|292.4|297.78|292.38|3
1642902490000|2022-01-23 01:48:10|297.81|292.41|297.83|292.43|297.85|292.45|297.8|292.4|18
1642902500000|2022-01-23 01:48:20|297.84|292.44|297.81|292.41|297.85|292.45|297.81|292.41|8
1642902510000|2022-01-23 01:48:30|297.8|292.4|297.81|292.41|297.82|292.42|297.8|292.4|8
1642902520000|2022-01-23 01:48:40|297.82|292.42|297.7|292.3|297.82|292.42|297.69|292.29|14
1642902530000|2022-01-23 01:48:50|297.69|292.29|297.68|292.28|297.69|292.29|297.67|292.27|6
1642902540000|2022-01-23 01:49:00|297.67|292.27|297.67|292.27|297.7|292.3|297.67|292.27|9
1642902550000|2022-01-23 01:49:10|297.68|292.28|297.69|292.29|297.69|292.29|297.67|292.27|4
1642902560000|2022-01-23 01:49:20|297.64|292.24|297.6|292.2|297.64|292.24|297.6|292.2|4
1642902570000|2022-01-23 01:49:30|297.61|292.21|297.63|292.23|297.63|292.23|297.58|292.18|6
1642902580000|2022-01-23 01:49:40|297.62|292.22|297.64|292.24|297.65|292.25|297.62|292.22|6
1642902590000|2022-01-23 01:49:50|297.63|292.23|297.63|292.23|297.64|292.24|297.62|292.22|9
1642902600000|2022-01-23 01:50:00|297.64|292.24|297.63|292.23|297.64|292.24|297.63|292.23|2
1642902610000|2022-01-23 01:50:10|297.64|292.24|297.63|292.23|297.64|292.24|297.62|292.22|6
1642902620000|2022-01-23 01:50:20|297.62|292.22|297.64|292.24|297.64|292.24|297.61|292.21|10
1642902630000|2022-01-23 01:50:30|297.63|292.23|297.61|292.21|297.63|292.23|297.6|292.2|7
1642902640000|2022-01-23 01:50:40|297.6|292.2|297.59|292.19|297.61|292.21|297.59|292.19|4
1642902650000|2022-01-23 01:50:50|297.56|292.16|297.57|292.17|297.57|292.17|297.56|292.16|2
1642902660000|2022-01-23 01:51:00|297.56|292.16|297.58|292.18|297.58|292.18|297.56|292.16|6
1642902670000|2022-01-23 01:51:10|297.59|292.19|297.59|292.19|297.59|292.19|297.59|292.19|1
1642902680000|2022-01-23 01:51:20|297.58|292.18|297.42|292.02|297.58|292.18|297.41|292.01|12
1642902690000|2022-01-23 01:51:30|297.41|292.01|297.41|292.01|297.42|292.02|297.4|292|5
1642902700000|2022-01-23 01:51:40|297.35|291.95|297.3|291.9|297.35|291.95|297.3|291.9|4
1642902710000|2022-01-23 01:51:50|297.29|291.89|297.27|291.87|297.3|291.9|297.27|291.87|11
1642902720000|2022-01-23 01:52:00|297.26|291.86|297.28|291.88|297.29|291.89|297.26|291.86|10
1642902730000|2022-01-23 01:52:10|297.29|291.89|297.34|291.94|297.35|291.95|297.28|291.88|12
1642902740000|2022-01-23 01:52:20|297.35|291.95|297.39|291.99|297.41|292.01|297.35|291.95|17
1642902750000|2022-01-23 01:52:30|297.38|291.98|297.33|291.93|297.38|291.98|297.33|291.93|11
1642902760000|2022-01-23 01:52:40|297.34|291.94|297.33|291.93|297.34|291.94|297.32|291.92|4
1642902770000|2022-01-23 01:52:50|297.32|291.92|297.34|291.94|297.34|291.94|297.31|291.91|5
1642902780000|2022-01-23 01:53:00|297.35|291.95|297.31|291.91|297.35|291.95|297.31|291.91|5
1642902790000|2022-01-23 01:53:10|297.3|291.9|297.22|291.82|297.3|291.9|297.22|291.82|16
1642902800000|2022-01-23 01:53:20|297.23|291.83|297.19|291.79|297.23|291.83|297.19|291.79|7
1642902810000|2022-01-23 01:53:30|297.2|291.8|297.19|291.79|297.2|291.8|297.19|291.79|8
1642902820000|2022-01-23 01:53:40|297.2|291.8|297.23|291.83|297.23|291.83|297.19|291.79|13
1642902830000|2022-01-23 01:53:50|297.25|291.85|297.27|291.87|297.29|291.89|297.24|291.84|12
1642902840000|2022-01-23 01:54:00|297.26|291.86|297.28|291.88|297.29|291.89|297.24|291.84|13
1642902850000|2022-01-23 01:54:10|297.29|291.89|297.35|291.95|297.36|291.96|297.29|291.89|9
1642902860000|2022-01-23 01:54:20|297.36|291.96|297.32|291.92|297.36|291.96|297.32|291.92|7
1642902870000|2022-01-23 01:54:30|297.31|291.91|297.25|291.85|297.32|291.92|297.25|291.85|16
1642902880000|2022-01-23 01:54:40|297.26|291.86|297.35|291.95|297.35|291.95|297.26|291.86|7
1642902890000|2022-01-23 01:54:50|297.36|291.96|297.39|291.99|297.4|292|297.36|291.96|7
1642902900000|2022-01-23 01:55:00|297.4|292|297.44|292.04|297.44|292.04|297.4|292|4
1642902910000|2022-01-23 01:55:10|297.55|292.15|297.62|292.22|297.64|292.24|297.55|292.15|10
1642902920000|2022-01-23 01:55:20|297.63|292.23|297.79|292.39|297.81|292.41|297.63|292.23|10
1642902930000|2022-01-23 01:55:30|297.8|292.4|297.59|292.19|297.81|292.41|297.59|292.19|14
1642902940000|2022-01-23 01:55:40|297.55|292.15|297.3|291.9|297.55|292.15|297.12|291.72|30
1642902950000|2022-01-23 01:55:50|297.29|291.89|297.28|291.88|297.3|291.9|297.25|291.85|19
1642902960000|2022-01-23 01:56:00|297.29|291.89|297.14|291.74|297.29|291.89|297.14|291.74|22
1642902970000|2022-01-23 01:56:10|297.16|291.76|297.12|291.72|297.16|291.76|297.1|291.7|10
1642902980000|2022-01-23 01:56:20|297.13|291.73|297.14|291.74|297.17|291.77|297.12|291.72|21
1642902990000|2022-01-23 01:56:30|297.11|291.71|297.11|291.71|297.12|291.72|297.11|291.71|7
1642903000000|2022-01-23 01:56:40|297.12|291.72|297.12|291.72|297.12|291.72|297.12|291.72|1
1642903010000|2022-01-23 01:56:50|297.13|291.73|297.12|291.72|297.13|291.73|297.11|291.71|12
1642903020000|2022-01-23 01:57:00|297.11|291.71|297.11|291.71|297.14|291.74|297.11|291.71|8
1642903030000|2022-01-23 01:57:10|297.12|291.72|297.34|291.94|297.44|292.04|297.12|291.72|31
1642903040000|2022-01-23 01:57:20|297.25|291.85|297.21|291.81|297.25|291.85|297.2|291.8|14
1642903050000|2022-01-23 01:57:30|297.22|291.82|297.26|291.86|297.26|291.86|297.21|291.81|8
1642903060000|2022-01-23 01:57:40|297.25|291.85|297.41|292.01|297.42|292.02|297.25|291.85|13
1642903070000|2022-01-23 01:57:50|297.4|292|297.4|292|297.42|292.02|297.39|291.99|9
1642903080000|2022-01-23 01:58:00|297.41|292.01|297.4|292|297.42|292.02|297.39|291.99|12
1642903090000|2022-01-23 01:58:10|297.41|292.01|297.4|292|297.41|292.01|297.39|291.99|16
1642903100000|2022-01-23 01:58:20|297.41|292.01|297.39|291.99|297.41|292.01|297.39|291.99|7
1642903110000|2022-01-23 01:58:30|297.4|292|297.44|292.04|297.46|292.06|297.4|292|7
1642903120000|2022-01-23 01:58:40|297.45|292.05|297.47|292.07|297.47|292.07|297.43|292.03|10
1642903130000|2022-01-23 01:58:50|297.46|292.06|297.47|292.07|297.47|292.07|297.45|292.05|6
1642903140000|2022-01-23 01:59:00|297.48|292.08|297.59|292.19|297.59|292.19|297.48|292.08|7
1642903150000|2022-01-23 01:59:10|297.62|292.22|297.6|292.2|297.63|292.23|297.58|292.18|11
1642903160000|2022-01-23 01:59:20|297.59|292.19|297.6|292.2|297.6|292.2|297.59|292.19|4
1642903170000|2022-01-23 01:59:30|297.59|292.19|297.57|292.17|297.61|292.21|297.56|292.16|6
1642903180000|2022-01-23 01:59:40|297.48|292.08|297.33|291.93|297.48|292.08|297.33|291.93|22
1642903190000|2022-01-23 01:59:50|297.34|291.94|297.29|291.89|297.35|291.95|297.25|291.85|14
1642903200000|2022-01-23 02:00:00|297.31|291.91|297.38|291.98|297.44|292.04|297.31|291.91|22
1642903210000|2022-01-23 02:00:10|297.37|291.97|297.42|292.02|297.46|292.06|297.37|291.97|15
1642903220000|2022-01-23 02:00:20|297.41|292.01|297.4|292|297.42|292.02|297.39|291.99|10
1642903230000|2022-01-23 02:00:30|297.41|292.01|297.41|292.01|297.41|292.01|297.4|292|5
1642903240000|2022-01-23 02:00:40|297.4|292|297.41|292.01|297.41|292.01|297.4|292|2
1642903250000|2022-01-23 02:00:50|297.4|292|297.29|291.89|297.41|292.01|297.29|291.89|17
1642903260000|2022-01-23 02:01:00|297.3|291.9|297.32|291.92|297.33|291.93|297.3|291.9|11
1642903270000|2022-01-23 02:01:10|297.33|291.93|297.31|291.91|297.33|291.93|297.29|291.89|15
1642903280000|2022-01-23 02:01:20|297.3|291.9|297.31|291.91|297.32|291.92|297.3|291.9|5
1642903290000|2022-01-23 02:01:30|297.3|291.9|297.32|291.92|297.32|291.92|297.3|291.9|6
1642903300000|2022-01-23 02:01:40|297.3|291.9|297.3|291.9|297.35|291.95|297.28|291.88|18
1642903310000|2022-01-23 02:01:50|297.31|291.91|297.33|291.93|297.35|291.95|297.3|291.9|17
1642903320000|2022-01-23 02:02:00|297.34|291.94|297.4|292|297.41|292.01|297.34|291.94|13
1642903330000|2022-01-23 02:02:10|297.41|292.01|297.49|292.09|297.5|292.1|297.41|292.01|12
1642903340000|2022-01-23 02:02:20|297.5|292.1|297.73|292.33|297.73|292.33|297.5|292.1|16
1642903350000|2022-01-23 02:02:30|297.72|292.32|297.71|292.31|297.72|292.32|297.65|292.25|10
1642903360000|2022-01-23 02:02:40|297.7|292.3|297.71|292.31|297.71|292.31|297.67|292.27|8
1642903370000|2022-01-23 02:02:50|297.72|292.32|297.71|292.31|297.72|292.32|297.71|292.31|2
1642903380000|2022-01-23 02:03:00|297.73|292.33|297.72|292.32|297.74|292.34|297.7|292.3|15
1642903390000|2022-01-23 02:03:10|297.71|292.31|297.65|292.25|297.71|292.31|297.64|292.24|11
1642903400000|2022-01-23 02:03:20|297.66|292.26|297.75|292.35|297.75|292.35|297.65|292.25|3
1642903410000|2022-01-23 02:03:30|297.76|292.36|297.75|292.35|297.76|292.36|297.73|292.33|5
1642903420000|2022-01-23 02:03:40|297.76|292.36|297.75|292.35|297.76|292.36|297.75|292.35|4
1642903430000|2022-01-23 02:03:50|297.76|292.36|297.75|292.35|297.76|292.36|297.75|292.35|2
1642903440000|2022-01-23 02:04:00|297.78|292.38|297.82|292.42|297.82|292.42|297.78|292.38|3
1642903450000|2022-01-23 02:04:10|297.81|292.41|297.81|292.41|297.81|292.41|297.81|292.41|1
1642903470000|2022-01-23 02:04:30|297.8|292.4|297.76|292.36|297.81|292.41|297.75|292.35|8
1642903480000|2022-01-23 02:04:40|297.75|292.35|297.73|292.33|297.75|292.35|297.7|292.3|8
1642903490000|2022-01-23 02:04:50|297.72|292.32|297.73|292.33|297.73|292.33|297.72|292.32|8
1642903500000|2022-01-23 02:05:00|297.72|292.32|297.39|291.99|297.72|292.32|297.36|291.96|21
1642903510000|2022-01-23 02:05:10|297.38|291.98|297.14|291.74|297.38|291.98|297.14|291.74|10
1642903520000|2022-01-23 02:05:20|297.02|291.62|296.97|291.57|297.02|291.62|296.92|291.52|11
1642903530000|2022-01-23 02:05:30|296.95|291.55|296.8|291.4|296.95|291.55|296.8|291.4|11
1642903540000|2022-01-23 02:05:40|296.78|291.38|296.81|291.41|296.82|291.42|296.75|291.35|16
1642903550000|2022-01-23 02:05:50|296.82|291.42|296.77|291.37|296.89|291.49|296.77|291.37|13
1642903560000|2022-01-23 02:06:00|296.76|291.36|296.34|290.94|296.78|291.38|296.34|290.94|24
1642903570000|2022-01-23 02:06:10|296.35|290.95|296.29|290.89|296.35|290.95|296.29|290.89|20
1642903580000|2022-01-23 02:06:20|296.3|290.9|296.32|290.92|296.34|290.94|296.3|290.9|9
1642903590000|2022-01-23 02:06:30|296.35|290.95|296.41|291.01|296.44|291.04|296.35|290.95|15
1642903600000|2022-01-23 02:06:40|296.4|291|296.41|291.01|296.42|291.02|296.4|291|8
1642903610000|2022-01-23 02:06:50|296.42|291.02|296.29|290.89|296.44|291.04|296.29|290.89|19
1642903620000|2022-01-23 02:07:00|296.28|290.88|296.18|290.78|296.29|290.89|296.18|290.78|11
1642903630000|2022-01-23 02:07:10|296.17|290.77|295.97|290.57|296.17|290.77|295.91|290.51|20
1642903640000|2022-01-23 02:07:20|296|290.6|296.08|290.68|296.12|290.72|296|290.6|16
1642903650000|2022-01-23 02:07:30|296.1|290.7|296.13|290.73|296.13|290.73|296.08|290.68|15
1642903660000|2022-01-23 02:07:40|296.14|290.74|296.26|290.86|296.27|290.87|296.14|290.74|15
1642903670000|2022-01-23 02:07:50|296.24|290.84|296.14|290.74|296.24|290.84|296.14|290.74|18
1642903680000|2022-01-23 02:08:00|296.13|290.73|296.11|290.71|296.13|290.73|296.11|290.71|9
1642903690000|2022-01-23 02:08:10|296.12|290.72|296.12|290.72|296.13|290.73|296.12|290.72|9
1642903700000|2022-01-23 02:08:20|296.13|290.73|296.15|290.75|296.18|290.78|296.13|290.73|12
1642903710000|2022-01-23 02:08:30|296.14|290.74|296.2|290.8|296.24|290.84|296.14|290.74|3
1642903720000|2022-01-23 02:08:40|296.19|290.79|296.23|290.83|296.23|290.83|296.19|290.79|4
1642903730000|2022-01-23 02:08:50|296.24|290.84|296.26|290.86|296.26|290.86|296.24|290.84|10
1642903740000|2022-01-23 02:09:00|296.25|290.85|296.23|290.83|296.26|290.86|296.23|290.83|17
1642903750000|2022-01-23 02:09:10|296.24|290.84|296.19|290.79|296.26|290.86|296.18|290.78|14
1642903760000|2022-01-23 02:09:20|296.17|290.77|295.86|290.46|296.17|290.77|295.78|290.38|21
1642903770000|2022-01-23 02:09:30|295.85|290.45|296.08|290.68|296.08|290.68|295.85|290.45|22
1642903780000|2022-01-23 02:09:40|296.1|290.7|296.25|290.85|296.25|290.85|296.1|290.7|23
1642903790000|2022-01-23 02:09:50|296.31|290.91|296.25|290.85|296.32|290.92|296.25|290.85|13
1642903800000|2022-01-23 02:10:00|296.24|290.84|296.24|290.84|296.24|290.84|296.24|290.84|1
1642903810000|2022-01-23 02:10:10|296.25|290.85|296.37|290.97|296.37|290.97|296.24|290.84|9
1642903820000|2022-01-23 02:10:20|296.36|290.96|296.34|290.94|296.36|290.96|296.33|290.93|9
1642903830000|2022-01-23 02:10:30|296.3|290.9|296.16|290.76|296.3|290.9|296.15|290.75|17
1642903840000|2022-01-23 02:10:40|296.15|290.75|295.91|290.51|296.17|290.77|295.91|290.51|20
1642903850000|2022-01-23 02:10:50|295.88|290.48|295.76|290.36|295.88|290.48|295.68|290.28|17
1642903860000|2022-01-23 02:11:00|295.74|290.34|295.67|290.27|295.76|290.36|295.66|290.26|14
1642903870000|2022-01-23 02:11:10|295.65|290.25|295.61|290.21|295.65|290.25|295.59|290.19|15
1642903880000|2022-01-23 02:11:20|295.62|290.22|295.49|290.09|295.67|290.27|295.45|290.05|12
1642903890000|2022-01-23 02:11:30|295.48|290.08|295.59|290.19|295.59|290.19|295.48|290.08|15
1642903900000|2022-01-23 02:11:40|295.6|290.2|295.6|290.2|295.6|290.2|295.57|290.17|7
1642903910000|2022-01-23 02:11:50|295.61|290.21|295.61|290.21|295.62|290.22|295.6|290.2|4
1642903920000|2022-01-23 02:12:00|295.62|290.22|295.54|290.14|295.63|290.23|295.54|290.14|17
1642903930000|2022-01-23 02:12:10|295.55|290.15|295.44|290.04|295.55|290.15|295.44|290.04|13
1642903940000|2022-01-23 02:12:20|295.45|290.05|295.19|289.79|295.45|290.05|295.19|289.79|29
1642903950000|2022-01-23 02:12:30|295.16|289.76|295.02|289.62|295.16|289.76|294.95|289.55|30
1642903960000|2022-01-23 02:12:40|295.03|289.63|295.03|289.63|295.06|289.66|295.01|289.61|8
1642903970000|2022-01-23 02:12:50|295.04|289.64|295.03|289.63|295.06|289.66|295.02|289.62|10
1642903980000|2022-01-23 02:13:00|295.02|289.62|295.02|289.62|295.07|289.67|294.99|289.59|22
1642903990000|2022-01-23 02:13:10|295.04|289.64|295.05|289.65|295.08|289.68|295.02|289.62|11
1642904000000|2022-01-23 02:13:20|295.06|289.66|295.24|289.84|295.27|289.87|295.04|289.64|16
1642904010000|2022-01-23 02:13:30|295.23|289.83|295.03|289.63|295.23|289.83|295.03|289.63|14
1642904020000|2022-01-23 02:13:40|295.02|289.62|295|289.6|295.04|289.64|294.97|289.57|12
1642904030000|2022-01-23 02:13:50|294.99|289.59|294.94|289.54|294.99|289.59|294.91|289.51|10
1642904040000|2022-01-23 02:14:00|294.93|289.53|294.94|289.54|294.94|289.54|294.93|289.53|4
1642904050000|2022-01-23 02:14:10|294.96|289.56|295|289.6|295.01|289.61|294.94|289.54|9
1642904060000|2022-01-23 02:14:20|294.99|289.59|295.09|289.69|295.09|289.69|294.97|289.57|19
1642904070000|2022-01-23 02:14:30|295.1|289.7|295.1|289.7|295.1|289.7|295.09|289.69|3
1642904080000|2022-01-23 02:14:40|295.09|289.69|295.03|289.63|295.09|289.69|295.02|289.62|13
1642904090000|2022-01-23 02:14:50|295.02|289.62|295.03|289.63|295.04|289.64|295|289.6|10
1642904100000|2022-01-23 02:15:00|295.02|289.62|294.99|289.59|295.04|289.64|294.97|289.57|14
1642904110000|2022-01-23 02:15:10|295|289.6|295.07|289.67|295.07|289.67|295|289.6|10
1642904120000|2022-01-23 02:15:20|295.08|289.68|295.09|289.69|295.14|289.74|295.08|289.68|13
1642904130000|2022-01-23 02:15:30|295.08|289.68|295.01|289.61|295.09|289.69|294.97|289.57|15
1642904140000|2022-01-23 02:15:40|295.02|289.62|294.99|289.59|295.02|289.62|294.97|289.57|11
1642904150000|2022-01-23 02:15:50|294.98|289.58|295.01|289.61|295.01|289.61|294.97|289.57|11
1642904160000|2022-01-23 02:16:00|294.99|289.59|294.99|289.59|295.02|289.62|294.99|289.59|9
1642904170000|2022-01-23 02:16:10|295|289.6|295|289.6|295.02|289.62|294.99|289.59|10
1642904180000|2022-01-23 02:16:20|295.02|289.62|295|289.6|295.03|289.63|294.99|289.59|10
1642904190000|2022-01-23 02:16:30|294.99|289.59|295.13|289.73|295.13|289.73|294.99|289.59|14
1642904200000|2022-01-23 02:16:40|295.12|289.72|295.12|289.72|295.15|289.75|295.12|289.72|11
1642904210000|2022-01-23 02:16:50|295.13|289.73|295.27|289.87|295.27|289.87|295.13|289.73|15
1642904220000|2022-01-23 02:17:00|295.29|289.89|295.51|290.11|295.51|290.11|295.29|289.89|13
1642904230000|2022-01-23 02:17:10|295.52|290.12|295.63|290.23|295.63|290.23|295.52|290.12|10
1642904240000|2022-01-23 02:17:20|295.64|290.24|295.65|290.25|295.68|290.28|295.64|290.24|11
1642904250000|2022-01-23 02:17:30|295.64|290.24|295.6|290.2|295.64|290.24|295.57|290.17|13
1642904260000|2022-01-23 02:17:40|295.61|290.21|295.64|290.24|295.66|290.26|295.61|290.21|7
1642904270000|2022-01-23 02:17:50|295.65|290.25|295.47|290.07|295.65|290.25|295.46|290.06|14
1642904280000|2022-01-23 02:18:00|295.46|290.06|295.26|289.86|295.47|290.07|295.25|289.85|15
1642904290000|2022-01-23 02:18:10|295.27|289.87|295.16|289.76|295.27|289.87|295.14|289.74|15
1642904300000|2022-01-23 02:18:20|295.17|289.77|295.22|289.82|295.22|289.82|295.16|289.76|9
1642904310000|2022-01-23 02:18:30|295.23|289.83|295.25|289.85|295.26|289.86|295.23|289.83|16
1642904320000|2022-01-23 02:18:40|295.26|289.86|295.25|289.85|295.27|289.87|295.25|289.85|6
1642904330000|2022-01-23 02:18:50|295.23|289.83|295.2|289.8|295.25|289.85|295.19|289.79|12
1642904340000|2022-01-23 02:19:00|295.19|289.79|295.04|289.64|295.19|289.79|295.04|289.64|7
1642904350000|2022-01-23 02:19:10|295.03|289.63|294.98|289.58|295.03|289.63|294.97|289.57|13
1642904360000|2022-01-23 02:19:20|294.96|289.56|294.66|289.26|294.99|289.59|294.66|289.26|14
1642904370000|2022-01-23 02:19:30|294.67|289.27|294.75|289.35|294.76|289.36|294.67|289.27|12
1642904380000|2022-01-23 02:19:40|294.76|289.36|294.76|289.36|294.78|289.38|294.75|289.35|7
1642904400000|2022-01-23 02:20:00|294.77|289.37|294.82|289.42|294.82|289.42|294.77|289.37|9
1642904410000|2022-01-23 02:20:10|294.83|289.43|295.12|289.72|295.13|289.73|294.83|289.43|19
1642904420000|2022-01-23 02:20:20|295.13|289.73|295.18|289.78|295.21|289.81|295.12|289.72|13
1642904430000|2022-01-23 02:20:30|295.17|289.77|295.16|289.76|295.17|289.77|295.15|289.75|8
1642904440000|2022-01-23 02:20:40|295.14|289.74|294.95|289.55|295.19|289.79|294.95|289.55|17
1642904450000|2022-01-23 02:20:50|294.93|289.53|294.91|289.51|294.95|289.55|294.9|289.5|18
1642904460000|2022-01-23 02:21:00|294.9|289.5|294.87|289.47|294.93|289.53|294.87|289.47|15
1642904470000|2022-01-23 02:21:10|294.86|289.46|294.76|289.36|294.86|289.46|294.74|289.34|16
1642904480000|2022-01-23 02:21:20|294.75|289.35|294.92|289.52|294.97|289.57|294.74|289.34|20
1642904490000|2022-01-23 02:21:30|294.88|289.48|294.79|289.39|294.88|289.48|294.77|289.37|17
1642904500000|2022-01-23 02:21:40|294.78|289.38|294.77|289.37|294.79|289.39|294.77|289.37|8
1642904510000|2022-01-23 02:21:50|294.78|289.38|294.71|289.31|294.78|289.38|294.7|289.3|11
1642904520000|2022-01-23 02:22:00|294.7|289.3|294.77|289.37|294.77|289.37|294.7|289.3|13
1642904530000|2022-01-23 02:22:10|294.76|289.36|294.77|289.37|294.78|289.38|294.73|289.33|10
1642904540000|2022-01-23 02:22:20|294.78|289.38|294.75|289.35|294.78|289.38|294.75|289.35|3
1642904550000|2022-01-23 02:22:30|294.76|289.36|294.75|289.35|294.76|289.36|294.73|289.33|7
1642904560000|2022-01-23 02:22:40|294.74|289.34|294.48|289.08|294.74|289.34|294.47|289.07|21
1642904570000|2022-01-23 02:22:50|294.47|289.07|294.44|289.04|294.57|289.17|294.43|289.03|10
1642904580000|2022-01-23 02:23:00|294.43|289.03|294.27|288.87|294.44|289.04|294.27|288.87|18
1642904590000|2022-01-23 02:23:10|294.19|288.79|293.92|288.52|294.19|288.79|293.92|288.52|26
1642904600000|2022-01-23 02:23:20|293.94|288.54|293.88|288.48|293.95|288.55|293.7|288.3|31
1642904610000|2022-01-23 02:23:30|293.91|288.51|293.92|288.52|293.92|288.52|293.87|288.47|12
1642904620000|2022-01-23 02:23:40|293.93|288.53|293.96|288.56|293.96|288.56|293.92|288.52|7
1642904630000|2022-01-23 02:23:50|293.95|288.55|294.03|288.63|294.04|288.64|293.95|288.55|11
1642904640000|2022-01-23 02:24:00|294.04|288.64|294.47|289.07|294.73|289.33|294.03|288.63|28
1642904650000|2022-01-23 02:24:10|294.48|289.08|294.54|289.14|294.54|289.14|294.46|289.06|13
1642904660000|2022-01-23 02:24:20|294.57|289.17|294.42|289.02|294.61|289.21|294.42|289.02|16
1642904670000|2022-01-23 02:24:30|294.38|288.98|294.48|289.08|294.48|289.08|294.32|288.92|21
1642904680000|2022-01-23 02:24:40|294.49|289.09|294.5|289.1|294.5|289.1|294.48|289.08|6
1642904690000|2022-01-23 02:24:50|294.49|289.09|294.55|289.15|294.6|289.2|294.49|289.09|17
1642904700000|2022-01-23 02:25:00|294.57|289.17|294.54|289.14|294.59|289.19|294.54|289.14|9
1642904710000|2022-01-23 02:25:10|294.55|289.15|294.52|289.12|294.58|289.18|294.52|289.12|6
1642904720000|2022-01-23 02:25:20|294.54|289.14|294.46|289.06|294.54|289.14|294.46|289.06|9
1642904730000|2022-01-23 02:25:30|294.45|289.05|294.26|288.86|294.45|289.05|294.26|288.86|17
1642904740000|2022-01-23 02:25:40|294.27|288.87|294.19|288.79|294.29|288.89|294.19|288.79|15
1642904750000|2022-01-23 02:25:50|294.2|288.8|294.24|288.84|294.24|288.84|294.2|288.8|17
1642904760000|2022-01-23 02:26:00|294.26|288.86|294.35|288.95|294.35|288.95|294.26|288.86|13
1642904770000|2022-01-23 02:26:10|294.36|288.96|294.36|288.96|294.37|288.97|294.36|288.96|11
1642904780000|2022-01-23 02:26:20|294.37|288.97|294.26|288.86|294.37|288.97|294.26|288.86|5
1642904790000|2022-01-23 02:26:30|294.25|288.85|294.28|288.88|294.28|288.88|294.23|288.83|12
1642904800000|2022-01-23 02:26:40|294.29|288.89|294.42|289.02|294.42|289.02|294.28|288.88|8
1642904810000|2022-01-23 02:26:50|294.41|289.01|294.5|289.1|294.53|289.13|294.41|289.01|9
1642904820000|2022-01-23 02:27:00|294.51|289.11|294.59|289.19|294.6|289.2|294.51|289.11|8
1642904830000|2022-01-23 02:27:10|294.61|289.21|294.77|289.37|294.87|289.47|294.61|289.21|13
1642904840000|2022-01-23 02:27:20|294.78|289.38|294.77|289.37|294.8|289.4|294.76|289.36|11
1642904850000|2022-01-23 02:27:30|294.76|289.36|294.64|289.24|294.88|289.48|294.63|289.23|15
1642904860000|2022-01-23 02:27:40|294.63|289.23|294.48|289.08|294.63|289.23|294.47|289.07|12
1642904870000|2022-01-23 02:27:50|294.47|289.07|294.49|289.09|294.5|289.1|294.45|289.05|13
1642904880000|2022-01-23 02:28:00|294.51|289.11|294.62|289.22|294.64|289.24|294.51|289.11|16
1642904890000|2022-01-23 02:28:10|294.61|289.21|294.65|289.25|294.65|289.25|294.61|289.21|5
1642904900000|2022-01-23 02:28:20|294.62|289.22|294.64|289.24|294.64|289.24|294.62|289.22|2
1642904910000|2022-01-23 02:28:30|294.65|289.25|294.64|289.24|294.71|289.31|294.64|289.24|12
1642904920000|2022-01-23 02:28:40|294.63|289.23|294.64|289.24|294.67|289.27|294.63|289.23|8
1642904930000|2022-01-23 02:28:50|294.63|289.23|294.69|289.29|294.69|289.29|294.63|289.23|11
1642904940000|2022-01-23 02:29:00|294.7|289.3|294.72|289.32|294.72|289.32|294.69|289.29|6
1642904950000|2022-01-23 02:29:10|294.78|289.38|294.83|289.43|294.83|289.43|294.78|289.38|3
1642904960000|2022-01-23 02:29:20|294.82|289.42|294.81|289.41|294.86|289.46|294.8|289.4|7
1642904970000|2022-01-23 02:29:30|294.82|289.42|294.79|289.39|294.82|289.42|294.78|289.38|9
1642904980000|2022-01-23 02:29:40|294.78|289.38|294.67|289.27|294.78|289.38|294.67|289.27|10
1642904990000|2022-01-23 02:29:50|294.68|289.28|294.71|289.31|294.72|289.32|294.67|289.27|13
1642905000000|2022-01-23 02:30:00|294.73|289.33|294.86|289.46|294.86|289.46|294.73|289.33|14
1642905010000|2022-01-23 02:30:10|294.87|289.47|295.37|289.97|295.37|289.97|294.87|289.47|20
1642905020000|2022-01-23 02:30:20|295.41|290.01|295.44|290.04|295.55|290.15|295.33|289.93|24
1642905030000|2022-01-23 02:30:30|295.46|290.06|295.41|290.01|295.49|290.09|295.41|290.01|20
1642905040000|2022-01-23 02:30:40|295.4|290|295.45|290.05|295.45|290.05|295.28|289.88|24
1642905050000|2022-01-23 02:30:50|295.44|290.04|295.41|290.01|295.45|290.05|295.41|290.01|15
1642905060000|2022-01-23 02:31:00|295.42|290.02|295.49|290.09|295.5|290.1|295.42|290.02|14
1642905070000|2022-01-23 02:31:10|295.48|290.08|295.49|290.09|295.51|290.11|295.48|290.08|6
1642905080000|2022-01-23 02:31:20|295.5|290.1|295.48|290.08|295.5|290.1|295.48|290.08|11
1642905090000|2022-01-23 02:31:30|295.49|290.09|295.51|290.11|295.52|290.12|295.49|290.09|11
1642905100000|2022-01-23 02:31:40|295.52|290.12|295.58|290.18|295.58|290.18|295.52|290.12|14
1642905110000|2022-01-23 02:31:50|295.57|290.17|295.55|290.15|295.58|290.18|295.55|290.15|9
1642905120000|2022-01-23 02:32:00|295.54|290.14|295.54|290.14|295.54|290.14|295.53|290.13|11
1642905130000|2022-01-23 02:32:10|295.53|290.13|295.57|290.17|295.57|290.17|295.53|290.13|12
1642905140000|2022-01-23 02:32:20|295.58|290.18|295.57|290.17|295.58|290.18|295.57|290.17|2
1642905150000|2022-01-23 02:32:30|295.58|290.18|295.57|290.17|295.58|290.18|295.55|290.15|8
1642905160000|2022-01-23 02:32:40|295.56|290.16|295.58|290.18|295.58|290.18|295.55|290.15|7
1642905170000|2022-01-23 02:32:50|295.57|290.17|295.59|290.19|295.59|290.19|295.57|290.17|3
1642905180000|2022-01-23 02:33:00|295.53|290.13|295.42|290.02|295.53|290.13|295.4|290|13
1642905190000|2022-01-23 02:33:10|295.43|290.03|295.41|290.01|295.44|290.04|295.41|290.01|8
1642905200000|2022-01-23 02:33:20|295.4|290|295.37|289.97|295.42|290.02|295.36|289.96|11
1642905210000|2022-01-23 02:33:30|295.33|289.93|295.13|289.73|295.33|289.93|295.12|289.72|8
1642905220000|2022-01-23 02:33:40|295.1|289.7|294.73|289.33|295.11|289.71|294.73|289.33|18
1642905230000|2022-01-23 02:33:50|294.74|289.34|294.97|289.57|294.98|289.58|294.74|289.34|14
1642905240000|2022-01-23 02:34:00|294.99|289.59|295.03|289.63|295.04|289.64|294.97|289.57|12
1642905250000|2022-01-23 02:34:10|295.02|289.62|294.91|289.51|295.02|289.62|294.9|289.5|12
1642905260000|2022-01-23 02:34:20|294.86|289.46|294.8|289.4|294.93|289.53|294.78|289.38|17
1642905270000|2022-01-23 02:34:30|294.81|289.41|294.76|289.36|294.85|289.45|294.76|289.36|13
1642905280000|2022-01-23 02:34:40|294.78|289.38|294.77|289.37|294.78|289.38|294.75|289.35|9
1642905290000|2022-01-23 02:34:50|294.76|289.36|294.81|289.41|294.87|289.47|294.76|289.36|17
1642905300000|2022-01-23 02:35:00|294.82|289.42|294.89|289.49|294.89|289.49|294.78|289.38|13
1642905310000|2022-01-23 02:35:10|294.9|289.5|294.91|289.51|294.91|289.51|294.9|289.5|2
1642905320000|2022-01-23 02:35:20|294.92|289.52|294.92|289.52|294.93|289.53|294.92|289.52|3
1642905340000|2022-01-23 02:35:40|294.94|289.54|294.94|289.54|294.94|289.54|294.94|289.54|1
1642905350000|2022-01-23 02:35:50|294.96|289.56|295.06|289.66|295.06|289.66|294.96|289.56|5
1642905360000|2022-01-23 02:36:00|295.07|289.67|295.05|289.65|295.07|289.67|295.05|289.65|11
1642905370000|2022-01-23 02:36:10|295.07|289.67|295.19|289.79|295.19|289.79|295.04|289.64|12
1642905380000|2022-01-23 02:36:20|295.2|289.8|295.34|289.94|295.35|289.95|295.2|289.8|12
1642905390000|2022-01-23 02:36:30|295.35|289.95|295.35|289.95|295.4|290|295.35|289.95|13
1642905400000|2022-01-23 02:36:40|295.36|289.96|295.33|289.93|295.36|289.96|295.33|289.93|4
1642905410000|2022-01-23 02:36:50|295.35|289.95|295.34|289.94|295.35|289.95|295.32|289.92|7
1642905420000|2022-01-23 02:37:00|295.33|289.93|295.22|289.82|295.33|289.93|295.22|289.82|15
1642905430000|2022-01-23 02:37:10|295.23|289.83|295.14|289.74|295.23|289.83|295.14|289.74|5
1642905440000|2022-01-23 02:37:20|295.09|289.69|294.97|289.57|295.1|289.7|294.97|289.57|14
1642905450000|2022-01-23 02:37:30|294.96|289.56|294.96|289.56|294.96|289.56|294.93|289.53|11
1642905460000|2022-01-23 02:37:40|294.95|289.55|294.86|289.46|294.95|289.55|294.86|289.46|9
1642905470000|2022-01-23 02:37:50|294.87|289.47|294.88|289.48|294.9|289.5|294.85|289.45|16
1642905480000|2022-01-23 02:38:00|294.87|289.47|294.78|289.38|294.88|289.48|294.78|289.38|18
1642905490000|2022-01-23 02:38:10|294.77|289.37|294.67|289.27|294.79|289.39|294.67|289.27|19
1642905500000|2022-01-23 02:38:20|294.65|289.25|294.47|289.07|294.65|289.25|294.47|289.07|20
1642905510000|2022-01-23 02:38:30|294.46|289.06|294.46|289.06|294.49|289.09|294.45|289.05|20
1642905520000|2022-01-23 02:38:40|294.47|289.07|294.51|289.11|294.62|289.22|294.47|289.07|17
1642905530000|2022-01-23 02:38:50|294.52|289.12|294.72|289.32|294.73|289.33|294.51|289.11|13
1642905540000|2022-01-23 02:39:00|294.74|289.34|294.85|289.45|294.86|289.46|294.74|289.34|17
1642905550000|2022-01-23 02:39:10|294.82|289.42|294.88|289.48|294.88|289.48|294.82|289.42|11
1642905560000|2022-01-23 02:39:20|294.89|289.49|294.94|289.54|294.94|289.54|294.89|289.49|11
1642905570000|2022-01-23 02:39:30|294.93|289.53|294.98|289.58|294.98|289.58|294.92|289.52|6
1642905580000|2022-01-23 02:39:40|294.99|289.59|295|289.6|295|289.6|294.99|289.59|2
1642905590000|2022-01-23 02:39:50|295.03|289.63|295.05|289.65|295.06|289.66|295|289.6|13
1642905600000|2022-01-23 02:40:00|295.06|289.66|294.86|289.46|295.06|289.66|294.86|289.46|15
1642905610000|2022-01-23 02:40:10|294.85|289.45|294.73|289.33|294.86|289.46|294.72|289.32|19
1642905620000|2022-01-23 02:40:20|294.74|289.34|294.75|289.35|294.75|289.35|294.73|289.33|9
1642905630000|2022-01-23 02:40:30|294.76|289.36|294.81|289.41|294.9|289.5|294.76|289.36|15
1642905640000|2022-01-23 02:40:40|294.8|289.4|294.84|289.44|294.84|289.44|294.8|289.4|5
1642905650000|2022-01-23 02:40:50|294.85|289.45|294.86|289.46|294.86|289.46|294.85|289.45|6
1642905660000|2022-01-23 02:41:00|294.87|289.47|294.84|289.44|294.87|289.47|294.84|289.44|5
1642905670000|2022-01-23 02:41:10|294.85|289.45|294.67|289.27|294.85|289.45|294.67|289.27|15
1642905680000|2022-01-23 02:41:20|294.64|289.24|294.54|289.14|294.65|289.25|294.54|289.14|14
1642905690000|2022-01-23 02:41:30|294.55|289.15|294.56|289.16|294.56|289.16|294.53|289.13|7
1642905700000|2022-01-23 02:41:40|294.57|289.17|294.56|289.16|294.57|289.17|294.56|289.16|2
1642905710000|2022-01-23 02:41:50|294.49|289.09|294.43|289.03|294.49|289.09|294.43|289.03|8
1642905720000|2022-01-23 02:42:00|294.44|289.04|294.41|289.01|294.44|289.04|294.41|289.01|8
1642905730000|2022-01-23 02:42:10|294.42|289.02|294.14|288.74|294.43|289.03|294.11|288.71|20
1642905740000|2022-01-23 02:42:20|294.16|288.76|294.12|288.72|294.16|288.76|294.1|288.7|20
1642905750000|2022-01-23 02:42:30|294.11|288.71|294.08|288.68|294.12|288.72|294.05|288.65|20
1642905760000|2022-01-23 02:42:40|294.09|288.69|294.1|288.7|294.1|288.7|294.08|288.68|10
1642905770000|2022-01-23 02:42:50|294.09|288.69|293.46|288.06|294.09|288.69|293.46|288.06|30
1642905780000|2022-01-23 02:43:00|293.47|288.07|293.57|288.17|293.67|288.27|293.47|288.07|22
1642905790000|2022-01-23 02:43:10|293.59|288.19|293.41|288.01|293.59|288.19|293.39|287.99|15
1642905800000|2022-01-23 02:43:20|293.43|288.03|293.56|288.16|293.57|288.17|293.42|288.02|23
1642905810000|2022-01-23 02:43:30|293.58|288.18|293.6|288.2|293.6|288.2|293.54|288.14|21
1642905820000|2022-01-23 02:43:40|293.59|288.19|293.5|288.1|293.59|288.19|293.49|288.09|17
1642905830000|2022-01-23 02:43:50|293.49|288.09|293.48|288.08|293.53|288.13|293.47|288.07|14
1642905840000|2022-01-23 02:44:00|293.49|288.09|293.37|287.97|293.51|288.11|293.37|287.97|16
1642905850000|2022-01-23 02:44:10|293.38|287.98|293.43|288.03|293.43|288.03|293.3|287.9|23
1642905860000|2022-01-23 02:44:20|293.4|288|293.4|288|293.46|288.06|293.4|288|22
1642905870000|2022-01-23 02:44:30|293.39|287.99|293.4|288|293.4|288|293.39|287.99|10
1642905880000|2022-01-23 02:44:40|293.37|287.97|293.39|287.99|293.4|288|293.37|287.97|10
1642905890000|2022-01-23 02:44:50|293.38|287.98|293.38|287.98|293.38|287.98|293.38|287.98|1
1642905900000|2022-01-23 02:45:00|293.39|287.99|293.5|288.1|293.51|288.11|293.39|287.99|11
1642905910000|2022-01-23 02:45:10|293.49|288.09|293.78|288.38|293.78|288.38|293.49|288.09|16
1642905920000|2022-01-23 02:45:20|293.79|288.39|293.97|288.57|293.99|288.59|293.79|288.39|23
1642905930000|2022-01-23 02:45:30|293.99|288.59|293.89|288.49|294.07|288.67|293.83|288.43|24
1642905940000|2022-01-23 02:45:40|293.91|288.51|293.68|288.28|293.91|288.51|293.67|288.27|21
1642905950000|2022-01-23 02:45:50|293.66|288.26|293.68|288.28|293.72|288.32|293.64|288.24|18
1642905960000|2022-01-23 02:46:00|293.69|288.29|293.69|288.29|293.69|288.29|293.6|288.2|21
1642905970000|2022-01-23 02:46:10|293.67|288.27|293.7|288.3|293.75|288.35|293.67|288.27|13
1642905980000|2022-01-23 02:46:20|293.71|288.31|293.64|288.24|293.71|288.31|293.64|288.24|15
1642905990000|2022-01-23 02:46:30|293.65|288.25|293.46|288.06|293.65|288.25|293.39|287.99|21
1642906000000|2022-01-23 02:46:40|293.47|288.07|293.59|288.19|293.59|288.19|293.46|288.06|15
1642906010000|2022-01-23 02:46:50|293.58|288.18|293.53|288.13|293.65|288.25|293.53|288.13|19
1642906020000|2022-01-23 02:47:00|293.51|288.11|293.44|288.04|293.55|288.15|293.41|288.01|25
1642906030000|2022-01-23 02:47:10|293.42|288.02|293.32|287.92|293.42|288.02|293.32|287.92|12
1642906040000|2022-01-23 02:47:20|293.3|287.9|293.07|287.67|293.3|287.9|293.06|287.66|16
1642906050000|2022-01-23 02:47:30|293.08|287.68|292.92|287.52|293.08|287.68|292.92|287.52|26
1642906060000|2022-01-23 02:47:40|292.91|287.51|292.9|287.5|292.93|287.53|292.66|287.26|28
1642906070000|2022-01-23 02:47:50|292.89|287.49|292.96|287.56|292.99|287.59|292.89|287.49|20
1642906080000|2022-01-23 02:48:00|292.97|287.57|292.93|287.53|292.97|287.57|292.92|287.52|15
1642906090000|2022-01-23 02:48:10|292.92|287.52|292.64|287.24|292.99|287.59|292.62|287.22|20
1642906100000|2022-01-23 02:48:20|292.67|287.27|292.68|287.28|292.71|287.31|292.66|287.26|18
1642906110000|2022-01-23 02:48:30|292.69|287.29|292.7|287.3|292.71|287.31|292.68|287.28|10
1642906120000|2022-01-23 02:48:40|292.69|287.29|292.64|287.24|292.69|287.29|292.64|287.24|13
1642906130000|2022-01-23 02:48:50|292.67|287.27|292.44|287.04|292.67|287.27|292.41|287.01|19
1642906140000|2022-01-23 02:49:00|292.43|287.03|292.18|286.78|292.43|287.03|292.18|286.78|24
1642906150000|2022-01-23 02:49:10|292.15|286.75|292|286.6|292.15|286.75|291.98|286.58|21
1642906160000|2022-01-23 02:49:20|292.01|286.61|292.05|286.65|292.08|286.68|291.98|286.58|18
1642906170000|2022-01-23 02:49:30|292.06|286.66|292.1|286.7|292.16|286.76|292.05|286.65|18
1642906180000|2022-01-23 02:49:40|292.12|286.72|292.07|286.67|292.14|286.74|292.07|286.67|21
1642906190000|2022-01-23 02:49:50|292.08|286.68|292.11|286.71|292.19|286.79|292.07|286.67|20
1642906200000|2022-01-23 02:50:00|292.09|286.69|292.02|286.62|292.09|286.69|291.9|286.5|24
1642906210000|2022-01-23 02:50:10|292.03|286.63|292.12|286.72|292.13|286.73|292.03|286.63|21
1642906220000|2022-01-23 02:50:20|292.13|286.73|292.2|286.8|292.21|286.81|292.12|286.72|8
1642906230000|2022-01-23 02:50:30|292.21|286.81|292.21|286.81|292.22|286.82|292.19|286.79|11
1642906240000|2022-01-23 02:50:40|292.22|286.82|292.42|287.02|292.45|287.05|292.22|286.82|20
1642906250000|2022-01-23 02:50:50|292.5|287.1|292.35|286.95|292.51|287.11|292.35|286.95|14
1642906260000|2022-01-23 02:51:00|292.34|286.94|292.2|286.8|292.37|286.97|292.2|286.8|24
1642906270000|2022-01-23 02:51:10|292.18|286.78|292.28|286.88|292.28|286.88|292.17|286.77|16
1642906280000|2022-01-23 02:51:20|292.3|286.9|292.39|286.99|292.41|287.01|292.28|286.88|14
1642906290000|2022-01-23 02:51:30|292.4|287|292.54|287.14|292.54|287.14|292.4|287|14
1642906300000|2022-01-23 02:51:40|292.55|287.15|292.45|287.05|292.59|287.19|292.44|287.04|18
1642906310000|2022-01-23 02:51:50|292.44|287.04|292.36|286.96|292.44|287.04|292.33|286.93|16
1642906320000|2022-01-23 02:52:00|292.34|286.94|292.47|287.07|292.5|287.1|292.34|286.94|15
1642906330000|2022-01-23 02:52:10|292.5|287.1|292.56|287.16|292.56|287.16|292.5|287.1|14
1642906340000|2022-01-23 02:52:20|292.57|287.17|292.57|287.17|292.59|287.19|292.57|287.17|5
1642906350000|2022-01-23 02:52:30|292.56|287.16|292.5|287.1|292.57|287.17|292.44|287.04|22
1642906360000|2022-01-23 02:52:40|292.49|287.09|292.44|287.04|292.57|287.17|292.43|287.03|21
1642906370000|2022-01-23 02:52:50|292.41|287.01|292.21|286.81|292.43|287.03|292.21|286.81|21
1642906380000|2022-01-23 02:53:00|292.17|286.77|292.26|286.86|292.27|286.87|292.14|286.74|21
1642906390000|2022-01-23 02:53:10|292.27|286.87|292.06|286.66|292.28|286.88|292.05|286.65|21
1642906400000|2022-01-23 02:53:20|292.05|286.65|291.67|286.27|292.08|286.68|291.67|286.27|27
1642906410000|2022-01-23 02:53:30|291.7|286.3|291.81|286.41|291.84|286.44|291.7|286.3|22
1642906420000|2022-01-23 02:53:40|291.82|286.42|291.89|286.49|291.96|286.56|291.76|286.36|18
1642906430000|2022-01-23 02:53:50|291.88|286.48|291.74|286.34|291.88|286.48|291.73|286.33|20
1642906440000|2022-01-23 02:54:00|291.6|286.2|291.67|286.27|291.7|286.3|291.6|286.2|17
1642906450000|2022-01-23 02:54:10|291.68|286.28|291.89|286.49|291.89|286.49|291.68|286.28|16
1642906460000|2022-01-23 02:54:20|291.88|286.48|291.73|286.33|291.88|286.48|291.73|286.33|21
1642906470000|2022-01-23 02:54:30|291.72|286.32|291.73|286.33|291.78|286.38|291.7|286.3|19
1642906480000|2022-01-23 02:54:40|291.78|286.38|291.76|286.36|291.79|286.39|291.76|286.36|4
1642906490000|2022-01-23 02:54:50|291.77|286.37|291.78|286.38|291.78|286.38|291.75|286.35|7
1642906500000|2022-01-23 02:55:00|291.77|286.37|291.64|286.24|291.77|286.37|291.63|286.23|17
1642906510000|2022-01-23 02:55:10|291.65|286.25|291.7|286.3|291.7|286.3|291.64|286.24|8
1642906520000|2022-01-23 02:55:20|291.71|286.31|291.72|286.32|291.72|286.32|291.68|286.28|7
1642906530000|2022-01-23 02:55:30|291.78|286.38|291.71|286.31|291.78|286.38|291.7|286.3|14
1642906540000|2022-01-23 02:55:40|291.7|286.3|291.68|286.28|291.73|286.33|291.6|286.2|14
1642906550000|2022-01-23 02:55:50|291.66|286.26|291.72|286.32|291.75|286.35|291.66|286.26|17
1642906560000|2022-01-23 02:56:00|291.73|286.33|291.68|286.28|291.73|286.33|291.67|286.27|14
1642906570000|2022-01-23 02:56:10|291.66|286.26|291.66|286.26|291.67|286.27|291.58|286.18|23
1642906580000|2022-01-23 02:56:20|291.65|286.25|291.56|286.16|291.65|286.25|291.56|286.16|11
1642906590000|2022-01-23 02:56:30|291.46|286.06|291.35|285.95|291.53|286.13|291.29|285.89|20
1642906600000|2022-01-23 02:56:40|291.36|285.96|291.29|285.89|291.39|285.99|291.21|285.81|21
1642906610000|2022-01-23 02:56:50|291.28|285.88|291.25|285.85|291.34|285.94|291.24|285.84|15
1642906620000|2022-01-23 02:57:00|291.24|285.84|291.27|285.87|291.31|285.91|291.24|285.84|9
1642906630000|2022-01-23 02:57:10|291.28|285.88|291.31|285.91|291.31|285.91|291.28|285.88|7
1642906640000|2022-01-23 02:57:20|291.3|285.9|291.3|285.9|291.33|285.93|291.29|285.89|8
1642906650000|2022-01-23 02:57:30|291.31|285.91|290.82|285.42|291.31|285.91|290.82|285.42|23
1642906660000|2022-01-23 02:57:40|290.79|285.39|290.74|285.34|290.82|285.42|290.68|285.28|28
1642906670000|2022-01-23 02:57:50|290.73|285.33|290.63|285.23|290.78|285.38|290.63|285.23|22
1642906680000|2022-01-23 02:58:00|290.62|285.22|290.63|285.23|290.64|285.24|290.55|285.15|23
1642906690000|2022-01-23 02:58:10|290.62|285.22|290.6|285.2|290.64|285.24|290.59|285.19|20
1642906700000|2022-01-23 02:58:20|290.61|285.21|290.83|285.43|290.83|285.43|290.59|285.19|22
1642906710000|2022-01-23 02:58:30|290.84|285.44|290.84|285.44|290.86|285.46|290.82|285.42|10
1642906720000|2022-01-23 02:58:40|290.83|285.43|290.71|285.31|290.87|285.47|290.71|285.31|15
1642906730000|2022-01-23 02:58:50|290.72|285.32|290.81|285.41|290.89|285.49|290.72|285.32|18
1642906740000|2022-01-23 02:59:00|290.78|285.38|290.67|285.27|290.78|285.38|290.6|285.2|20
1642906750000|2022-01-23 02:59:10|290.68|285.28|290.77|285.37|290.79|285.39|290.67|285.27|25
1642906760000|2022-01-23 02:59:20|290.79|285.39|290.76|285.36|290.8|285.4|290.75|285.35|18
1642906770000|2022-01-23 02:59:30|290.77|285.37|290.8|285.4|290.8|285.4|290.77|285.37|16
1642906780000|2022-01-23 02:59:40|290.81|285.41|290.84|285.44|290.89|285.49|290.79|285.39|16
1642906790000|2022-01-23 02:59:50|290.85|285.45|290.84|285.44|290.86|285.46|290.82|285.42|24
1642906800000|2022-01-23 03:00:00|290.83|285.43|291.03|285.63|291.03|285.63|290.83|285.43|20
1642906810000|2022-01-23 03:00:10|291.01|285.61|291.25|285.85|291.29|285.89|291.01|285.61|16
1642906820000|2022-01-23 03:00:20|291.24|285.84|291.16|285.76|291.24|285.84|291.07|285.67|19
1642906830000|2022-01-23 03:00:30|291.18|285.78|291|285.6|291.22|285.82|291|285.6|17
1642906840000|2022-01-23 03:00:40|290.98|285.58|291.3|285.9|291.31|285.91|290.87|285.47|32
1642906850000|2022-01-23 03:00:50|291.24|285.84|291.36|285.96|291.36|285.96|291.2|285.8|18
1642906860000|2022-01-23 03:01:00|291.35|285.95|291.73|286.33|291.8|286.4|291.35|285.95|26
1642906870000|2022-01-23 03:01:10|291.72|286.32|291.78|286.38|291.81|286.41|291.72|286.32|18
1642906880000|2022-01-23 03:01:20|291.79|286.39|291.9|286.5|292.03|286.63|291.79|286.39|16
1642906890000|2022-01-23 03:01:30|291.91|286.51|291.72|286.32|291.91|286.51|291.7|286.3|22
1642906900000|2022-01-23 03:01:40|291.71|286.31|291.44|286.04|291.71|286.31|291.44|286.04|17
1642906910000|2022-01-23 03:01:50|291.45|286.05|291.14|285.74|291.47|286.07|291.14|285.74|21
1642906920000|2022-01-23 03:02:00|291.11|285.71|291.28|285.88|291.33|285.93|291.09|285.69|24
1642906930000|2022-01-23 03:02:10|291.26|285.86|291.45|286.05|291.46|286.06|291.25|285.85|19
1642906940000|2022-01-23 03:02:20|291.44|286.04|291.43|286.03|291.44|286.04|291.42|286.02|10
1642906950000|2022-01-23 03:02:30|291.44|286.04|291.45|286.05|291.5|286.1|291.44|286.04|20
1642906960000|2022-01-23 03:02:40|291.47|286.07|291.45|286.05|291.47|286.07|291.42|286.02|12
1642906970000|2022-01-23 03:02:50|291.44|286.04|291.49|286.09|291.49|286.09|291.41|286.01|14
1642906980000|2022-01-23 03:03:00|291.5|286.1|291.68|286.28|291.69|286.29|291.49|286.09|20
1642906990000|2022-01-23 03:03:10|291.7|286.3|291.83|286.43|291.87|286.47|291.68|286.28|13
1642907000000|2022-01-23 03:03:20|291.91|286.51|291.96|286.56|291.97|286.57|291.91|286.51|13
1642907010000|2022-01-23 03:03:30|291.94|286.54|291.75|286.35|291.94|286.54|291.62|286.22|19
1642907020000|2022-01-23 03:03:40|291.76|286.36|291.91|286.51|291.91|286.51|291.76|286.36|12
1642907030000|2022-01-23 03:03:50|291.9|286.5|291.8|286.4|291.9|286.5|291.8|286.4|14
1642907040000|2022-01-23 03:04:00|291.79|286.39|291.75|286.35|291.8|286.4|291.72|286.32|17
1642907050000|2022-01-23 03:04:10|291.74|286.34|291.59|286.19|291.75|286.35|291.57|286.17|19
1642907060000|2022-01-23 03:04:20|291.58|286.18|291.62|286.22|291.65|286.25|291.58|286.18|16
1642907070000|2022-01-23 03:04:30|291.61|286.21|291.56|286.16|291.61|286.21|291.52|286.12|18
1642907080000|2022-01-23 03:04:40|291.57|286.17|291.62|286.22|291.7|286.3|291.56|286.16|21
1642907090000|2022-01-23 03:04:50|291.61|286.21|291.59|286.19|291.62|286.22|291.59|286.19|16
1642907100000|2022-01-23 03:05:00|291.6|286.2|291.62|286.22|291.62|286.22|291.6|286.2|7
1642907110000|2022-01-23 03:05:10|291.59|286.19|291.72|286.32|291.72|286.32|291.59|286.19|16
1642907120000|2022-01-23 03:05:20|291.73|286.33|291.73|286.33|291.86|286.46|291.73|286.33|22
1642907130000|2022-01-23 03:05:30|291.72|286.32|291.81|286.41|291.83|286.43|291.71|286.31|14
1642907140000|2022-01-23 03:05:40|291.82|286.42|291.67|286.27|291.83|286.43|291.67|286.27|16
1642907150000|2022-01-23 03:05:50|291.66|286.26|291.61|286.21|291.7|286.3|291.6|286.2|22
1642907160000|2022-01-23 03:06:00|291.62|286.22|291.55|286.15|291.63|286.23|291.55|286.15|20
1642907170000|2022-01-23 03:06:10|291.54|286.14|291.44|286.04|291.56|286.16|291.42|286.02|12
1642907180000|2022-01-23 03:06:20|291.45|286.05|291.44|286.04|291.47|286.07|291.43|286.03|10
1642907190000|2022-01-23 03:06:30|291.43|286.03|291.42|286.02|291.44|286.04|291.42|286.02|6
1642907200000|2022-01-23 03:06:40|291.43|286.03|291.62|286.22|291.62|286.22|291.42|286.02|13
1642907210000|2022-01-23 03:06:50|291.61|286.21|291.57|286.17|291.61|286.21|291.57|286.17|5
1642907220000|2022-01-23 03:07:00|291.56|286.16|291.45|286.05|291.56|286.16|291.43|286.03|11
1642907230000|2022-01-23 03:07:10|291.39|285.99|291.47|286.07|291.48|286.08|291.39|285.99|17
1642907240000|2022-01-23 03:07:20|291.46|286.06|291.46|286.06|291.48|286.08|291.44|286.04|6
1642907250000|2022-01-23 03:07:30|291.45|286.05|291.43|286.03|291.46|286.06|291.41|286.01|19
1642907260000|2022-01-23 03:07:40|291.44|286.04|291.59|286.19|291.61|286.21|291.43|286.03|19
1642907270000|2022-01-23 03:07:50|291.6|286.2|291.7|286.3|291.71|286.31|291.6|286.2|12
1642907280000|2022-01-23 03:08:00|291.69|286.29|291.84|286.44|291.85|286.45|291.69|286.29|26
1642907290000|2022-01-23 03:08:10|291.85|286.45|291.73|286.33|291.86|286.46|291.72|286.32|15
1642907300000|2022-01-23 03:08:20|291.74|286.34|291.77|286.37|291.78|286.38|291.7|286.3|17
1642907310000|2022-01-23 03:08:30|291.76|286.36|291.82|286.42|291.82|286.42|291.75|286.35|18
1642907320000|2022-01-23 03:08:40|291.81|286.41|291.9|286.5|291.9|286.5|291.81|286.41|12
1642907330000|2022-01-23 03:08:50|291.88|286.48|291.94|286.54|291.94|286.54|291.88|286.48|9
1642907340000|2022-01-23 03:09:00|291.95|286.55|291.94|286.54|291.96|286.56|291.93|286.53|9
1642907350000|2022-01-23 03:09:10|291.93|286.53|291.95|286.55|291.95|286.55|291.93|286.53|9
1642907360000|2022-01-23 03:09:20|291.96|286.56|291.92|286.52|291.96|286.56|291.92|286.52|5
1642907370000|2022-01-23 03:09:30|291.91|286.51|291.86|286.46|291.92|286.52|291.85|286.45|12
1642907380000|2022-01-23 03:09:40|291.84|286.44|291.97|286.57|291.97|286.57|291.84|286.44|19
1642907390000|2022-01-23 03:09:50|291.99|286.59|292.33|286.93|292.35|286.95|291.99|286.59|17
1642907400000|2022-01-23 03:10:00|292.31|286.91|292.33|286.93|292.4|287|292.29|286.89|13
1642907410000|2022-01-23 03:10:10|292.34|286.94|292.36|286.96|292.39|286.99|292.32|286.92|17
1642907420000|2022-01-23 03:10:20|292.37|286.97|292.45|287.05|292.46|287.06|292.37|286.97|5
1642907430000|2022-01-23 03:10:30|292.48|287.08|292.44|287.04|292.48|287.08|292.44|287.04|11
1642907440000|2022-01-23 03:10:40|292.45|287.05|292.43|287.03|292.45|287.05|292.32|286.92|23
1642907450000|2022-01-23 03:10:50|292.42|287.02|292.43|287.03|292.43|287.03|292.41|287.01|4
1642907460000|2022-01-23 03:11:00|292.41|287.01|292.43|287.03|292.46|287.06|292.41|287.01|15
1642907470000|2022-01-23 03:11:10|292.42|287.02|292.38|286.98|292.43|287.03|292.37|286.97|16
1642907480000|2022-01-23 03:11:20|292.37|286.97|292.18|286.78|292.37|286.97|292.18|286.78|18
1642907490000|2022-01-23 03:11:30|292.17|286.77|292.13|286.73|292.17|286.77|292.02|286.62|21
1642907500000|2022-01-23 03:11:40|292.12|286.72|292.06|286.66|292.13|286.73|292.05|286.65|10
1642907510000|2022-01-23 03:11:50|292.07|286.67|291.95|286.55|292.07|286.67|291.94|286.54|5
1642907520000|2022-01-23 03:12:00|291.94|286.54|291.79|286.39|291.94|286.54|291.79|286.39|17
1642907530000|2022-01-23 03:12:10|291.78|286.38|292|286.6|292.01|286.61|291.78|286.38|20
1642907550000|2022-01-23 03:12:30|292.01|286.61|291.98|286.58|292.02|286.62|291.98|286.58|5
1642907560000|2022-01-23 03:12:40|291.97|286.57|291.93|286.53|291.98|286.58|291.91|286.51|21
1642907570000|2022-01-23 03:12:50|291.92|286.52|291.89|286.49|291.94|286.54|291.89|286.49|11
1642907580000|2022-01-23 03:13:00|291.9|286.5|291.87|286.47|291.93|286.53|291.87|286.47|13
1642907590000|2022-01-23 03:13:10|291.89|286.49|291.8|286.4|291.89|286.49|291.79|286.39|11
1642907600000|2022-01-23 03:13:20|291.79|286.39|291.72|286.32|291.8|286.4|291.72|286.32|11
1642907610000|2022-01-23 03:13:30|291.73|286.33|291.65|286.25|291.73|286.33|291.65|286.25|9
1642907620000|2022-01-23 03:13:40|291.66|286.26|291.7|286.3|291.7|286.3|291.58|286.18|18
1642907630000|2022-01-23 03:13:50|291.69|286.29|291.7|286.3|291.7|286.3|291.68|286.28|18
1642907640000|2022-01-23 03:14:00|291.71|286.31|291.42|286.02|291.8|286.4|291.4|286|26
1642907650000|2022-01-23 03:14:10|291.44|286.04|291.45|286.05|291.48|286.08|291.42|286.02|13
1642907660000|2022-01-23 03:14:20|291.44|286.04|291.37|285.97|291.44|286.04|291.37|285.97|11
1642907670000|2022-01-23 03:14:30|291.38|285.98|291.43|286.03|291.44|286.04|291.32|285.92|14
1642907680000|2022-01-23 03:14:40|291.42|286.02|291.44|286.04|291.45|286.05|291.4|286|13
1642907690000|2022-01-23 03:14:50|291.43|286.03|291.38|285.98|291.44|286.04|291.36|285.96|19
1642907700000|2022-01-23 03:15:00|291.37|285.97|291.5|286.1|291.5|286.1|291.37|285.97|21
1642907710000|2022-01-23 03:15:10|291.51|286.11|291.5|286.1|291.55|286.15|291.49|286.09|12
1642907720000|2022-01-23 03:15:20|291.49|286.09|291.65|286.25|291.66|286.26|291.49|286.09|21
1642907730000|2022-01-23 03:15:30|291.64|286.24|291.59|286.19|291.66|286.26|291.54|286.14|22
1642907740000|2022-01-23 03:15:40|291.6|286.2|291.84|286.44|291.84|286.44|291.59|286.19|23
1642907750000|2022-01-23 03:15:50|291.85|286.45|292.03|286.63|292.03|286.63|291.84|286.44|20
1642907760000|2022-01-23 03:16:00|292.02|286.62|292.16|286.76|292.16|286.76|292.02|286.62|11
1642907770000|2022-01-23 03:16:10|292.21|286.81|292.23|286.83|292.29|286.89|292.21|286.81|11
1642907780000|2022-01-23 03:16:20|292.24|286.84|292.22|286.82|292.24|286.84|292.2|286.8|10
1642907790000|2022-01-23 03:16:30|292.23|286.83|292.24|286.84|292.24|286.84|292.21|286.81|6
1642907800000|2022-01-23 03:16:40|292.23|286.83|292.23|286.83|292.23|286.83|292.23|286.83|1
1642907810000|2022-01-23 03:16:50|292.24|286.84|292.23|286.83|292.25|286.85|292.21|286.81|10
1642907820000|2022-01-23 03:17:00|292.22|286.82|292.09|286.69|292.22|286.82|292.09|286.69|15
1642907830000|2022-01-23 03:17:10|292.05|286.65|292.06|286.66|292.07|286.67|292.04|286.64|11
1642907840000|2022-01-23 03:17:20|292.07|286.67|291.96|286.56|292.07|286.67|291.96|286.56|20
1642907850000|2022-01-23 03:17:30|291.99|286.59|291.96|286.56|292.01|286.61|291.95|286.55|21
1642907860000|2022-01-23 03:17:40|291.97|286.57|292.06|286.66|292.06|286.66|291.95|286.55|13
1642907870000|2022-01-23 03:17:50|292.05|286.65|291.99|286.59|292.05|286.65|291.99|286.59|12
1642907880000|2022-01-23 03:18:00|291.98|286.58|291.91|286.51|291.99|286.59|291.91|286.51|4
1642907890000|2022-01-23 03:18:10|291.9|286.5|291.76|286.36|291.9|286.5|291.74|286.34|15
1642907900000|2022-01-23 03:18:20|291.74|286.34|291.82|286.42|291.82|286.42|291.72|286.32|17
1642907910000|2022-01-23 03:18:30|291.81|286.41|291.87|286.47|291.89|286.49|291.81|286.41|13
1642907920000|2022-01-23 03:18:40|291.88|286.48|292.03|286.63|292.03|286.63|291.88|286.48|21
1642907930000|2022-01-23 03:18:50|292.05|286.65|292.32|286.92|292.34|286.94|292.05|286.65|21
1642907940000|2022-01-23 03:19:00|292.33|286.93|292.33|286.93|292.34|286.94|292.31|286.91|12
1642907950000|2022-01-23 03:19:10|292.34|286.94|292.32|286.92|292.34|286.94|292.32|286.92|7
1642907960000|2022-01-23 03:19:20|292.31|286.91|292.29|286.89|292.32|286.92|292.29|286.89|12
1642907970000|2022-01-23 03:19:30|292.32|286.92|292.3|286.9|292.32|286.92|292.29|286.89|9
1642907980000|2022-01-23 03:19:40|292.29|286.89|292.13|286.73|292.29|286.89|292.13|286.73|19
1642907990000|2022-01-23 03:19:50|292.11|286.71|292.2|286.8|292.22|286.82|292.11|286.71|16
1642908000000|2022-01-23 03:20:00|292.21|286.81|292.21|286.81|292.21|286.81|292.2|286.8|3
1642908010000|2022-01-23 03:20:10|292.22|286.82|292.15|286.75|292.22|286.82|292.15|286.75|3
1642908020000|2022-01-23 03:20:20|292.14|286.74|291.71|286.31|292.14|286.74|291.71|286.31|25
1642908030000|2022-01-23 03:20:30|291.72|286.32|291.28|285.88|291.72|286.32|291.28|285.88|15
1642908040000|2022-01-23 03:20:40|291.27|285.87|291.37|285.97|291.38|285.98|291.08|285.68|28
1642908050000|2022-01-23 03:20:50|291.36|285.96|291.2|285.8|291.39|285.99|291.2|285.8|12
1642908060000|2022-01-23 03:21:00|291.21|285.81|291.13|285.73|291.25|285.85|291.12|285.72|20
1642908070000|2022-01-23 03:21:10|291.12|285.72|290.87|285.47|291.13|285.73|290.87|285.47|20
1642908080000|2022-01-23 03:21:20|290.85|285.45|290.5|285.1|290.94|285.54|290.49|285.09|24
1642908090000|2022-01-23 03:21:30|290.52|285.12|290.51|285.11|290.55|285.15|290.51|285.11|16
1642908100000|2022-01-23 03:21:40|290.54|285.14|290.57|285.17|290.58|285.18|290.49|285.09|9
1642908110000|2022-01-23 03:21:50|290.56|285.16|290.51|285.11|290.59|285.19|290.51|285.11|13
1642908120000|2022-01-23 03:22:00|290.52|285.12|290.56|285.16|290.61|285.21|290.52|285.12|16
1642908130000|2022-01-23 03:22:10|290.57|285.17|290.66|285.26|290.66|285.26|290.5|285.1|14
1642908140000|2022-01-23 03:22:20|290.75|285.35|291.11|285.71|291.11|285.71|290.75|285.35|22
1642908150000|2022-01-23 03:22:30|291.12|285.72|291.19|285.79|291.19|285.79|291.08|285.68|15
1642908160000|2022-01-23 03:22:40|291.22|285.82|291.21|285.81|291.22|285.82|291.2|285.8|6
1642908170000|2022-01-23 03:22:50|291.2|285.8|291.39|285.99|291.41|286.01|291.2|285.8|15
1642908180000|2022-01-23 03:23:00|291.38|285.98|291.52|286.12|291.52|286.12|291.36|285.96|12
1642908190000|2022-01-23 03:23:10|291.54|286.14|291.65|286.25|291.66|286.26|291.51|286.11|15
1642908200000|2022-01-23 03:23:20|291.66|286.26|291.78|286.38|291.78|286.38|291.65|286.25|15
1642908210000|2022-01-23 03:23:30|291.75|286.35|291.82|286.42|291.82|286.42|291.75|286.35|7
1642908220000|2022-01-23 03:23:40|291.79|286.39|291.72|286.32|291.8|286.4|291.72|286.32|14
1642908230000|2022-01-23 03:23:50|291.73|286.33|291.72|286.32|291.76|286.36|291.7|286.3|19
1642908240000|2022-01-23 03:24:00|291.71|286.31|291.7|286.3|291.74|286.34|291.7|286.3|8
1642908250000|2022-01-23 03:24:10|291.72|286.32|291.58|286.18|291.72|286.32|291.58|286.18|18
1642908260000|2022-01-23 03:24:20|291.6|286.2|291.53|286.13|291.6|286.2|291.52|286.12|18
1642908270000|2022-01-23 03:24:30|291.51|286.11|291.48|286.08|291.52|286.12|291.47|286.07|17
1642908280000|2022-01-23 03:24:40|291.47|286.07|291.22|285.82|291.48|286.08|291.16|285.76|27
1642908290000|2022-01-23 03:24:50|291.21|285.81|290.97|285.57|291.21|285.81|290.97|285.57|26
1642908300000|2022-01-23 03:25:00|290.98|285.58|290.78|285.38|290.98|285.58|290.78|285.38|25
1642908310000|2022-01-23 03:25:10|290.81|285.41|290.7|285.3|290.81|285.41|290.55|285.15|27
1642908320000|2022-01-23 03:25:20|290.72|285.32|290.82|285.42|290.86|285.46|290.72|285.32|23
1642908330000|2022-01-23 03:25:30|290.83|285.43|291.27|285.87|291.27|285.87|290.83|285.43|19
1642908340000|2022-01-23 03:25:40|291.25|285.85|291.17|285.77|291.25|285.85|291.15|285.75|14
1642908350000|2022-01-23 03:25:50|291.19|285.79|291.23|285.83|291.25|285.85|291.17|285.77|17
1642908360000|2022-01-23 03:26:00|291.22|285.82|291.24|285.84|291.24|285.84|291.22|285.82|8
1642908370000|2022-01-23 03:26:10|291.23|285.83|291.27|285.87|291.27|285.87|291.22|285.82|7
1642908380000|2022-01-23 03:26:20|291.28|285.88|291.51|286.11|291.53|286.13|291.28|285.88|22
1642908390000|2022-01-23 03:26:30|291.5|286.1|291.64|286.24|291.64|286.24|291.5|286.1|8
1642908400000|2022-01-23 03:26:40|291.62|286.22|291.63|286.23|291.63|286.23|291.59|286.19|13
1642908410000|2022-01-23 03:26:50|291.64|286.24|291.76|286.36|291.76|286.36|291.64|286.24|7
1642908420000|2022-01-23 03:27:00|291.78|286.38|291.87|286.47|291.87|286.47|291.77|286.37|15
1642908430000|2022-01-23 03:27:10|291.91|286.51|292.14|286.74|292.16|286.76|291.88|286.48|16
1642908440000|2022-01-23 03:27:20|292.16|286.76|292.14|286.74|292.16|286.76|292.13|286.73|4
1642908450000|2022-01-23 03:27:30|292.13|286.73|292.11|286.71|292.13|286.73|292.11|286.71|11
1642908460000|2022-01-23 03:27:40|292.07|286.67|292.01|286.61|292.07|286.67|292.01|286.61|5
1642908470000|2022-01-23 03:27:50|292|286.6|291.91|286.51|292.01|286.61|291.9|286.5|11
1642908480000|2022-01-23 03:28:00|291.82|286.42|291.74|286.34|291.83|286.43|291.74|286.34|20
1642908490000|2022-01-23 03:28:10|291.73|286.33|291.36|285.96|291.73|286.33|291.36|285.96|18
1642908500000|2022-01-23 03:28:20|291.3|285.9|291.07|285.67|291.3|285.9|291.07|285.67|24
1642908510000|2022-01-23 03:28:30|291.06|285.66|290.79|285.39|291.06|285.66|290.76|285.36|18
1642908520000|2022-01-23 03:28:40|290.77|285.37|290.75|285.35|290.79|285.39|290.72|285.32|12
1642908530000|2022-01-23 03:28:50|290.76|285.36|290.79|285.39|290.8|285.4|290.75|285.35|7
1642908540000|2022-01-23 03:29:00|290.83|285.43|291.32|285.92|291.32|285.92|290.83|285.43|17
1642908550000|2022-01-23 03:29:10|291.28|285.88|291.53|286.13|291.54|286.14|291.28|285.88|19
1642908560000|2022-01-23 03:29:20|291.54|286.14|291.56|286.16|291.61|286.21|291.53|286.13|10
1642908570000|2022-01-23 03:29:30|291.58|286.18|291.59|286.19|291.59|286.19|291.58|286.18|4
1642908580000|2022-01-23 03:29:40|291.6|286.2|291.71|286.31|291.71|286.31|291.6|286.2|10
1642908590000|2022-01-23 03:29:50|291.7|286.3|291.81|286.41|291.81|286.41|291.69|286.29|19
1642908600000|2022-01-23 03:30:00|291.82|286.42|291.76|286.36|291.82|286.42|291.73|286.33|12
1642908610000|2022-01-23 03:30:10|291.74|286.34|291.7|286.3|291.74|286.34|291.67|286.27|19
1642908620000|2022-01-23 03:30:20|291.68|286.28|291.65|286.25|291.72|286.32|291.64|286.24|17
1642908630000|2022-01-23 03:30:30|291.66|286.26|291.59|286.19|291.66|286.26|291.57|286.17|11
1642908640000|2022-01-23 03:30:40|291.58|286.18|291.55|286.15|291.59|286.19|291.5|286.1|14
1642908650000|2022-01-23 03:30:50|291.53|286.13|291.57|286.17|291.58|286.18|291.5|286.1|17
1642908660000|2022-01-23 03:31:00|291.54|286.14|291.6|286.2|291.6|286.2|291.54|286.14|14
1642908670000|2022-01-23 03:31:10|291.61|286.21|291.61|286.21|291.61|286.21|291.6|286.2|5
1642908680000|2022-01-23 03:31:20|291.63|286.23|291.65|286.25|291.67|286.27|291.63|286.23|4
1642908690000|2022-01-23 03:31:30|291.64|286.24|291.65|286.25|291.65|286.25|291.62|286.22|8
1642908700000|2022-01-23 03:31:40|291.64|286.24|291.71|286.31|291.73|286.33|291.63|286.23|17
1642908710000|2022-01-23 03:31:50|291.72|286.32|291.86|286.46|291.86|286.46|291.72|286.32|17
1642908720000|2022-01-23 03:32:00|291.92|286.52|291.92|286.52|291.94|286.54|291.92|286.52|9
1642908730000|2022-01-23 03:32:10|291.93|286.53|291.74|286.34|291.93|286.53|291.73|286.33|17
1642908740000|2022-01-23 03:32:20|291.82|286.42|291.79|286.39|291.84|286.44|291.79|286.39|10
1642908750000|2022-01-23 03:32:30|291.8|286.4|291.77|286.37|291.8|286.4|291.74|286.34|20
1642908760000|2022-01-23 03:32:40|291.74|286.34|291.78|286.38|291.79|286.39|291.74|286.34|8
1642908770000|2022-01-23 03:32:50|291.83|286.43|291.96|286.56|291.96|286.56|291.83|286.43|13
1642908780000|2022-01-23 03:33:00|291.97|286.57|292.02|286.62|292.02|286.62|291.94|286.54|15
1642908790000|2022-01-23 03:33:10|292.01|286.61|292.02|286.62|292.02|286.62|291.99|286.59|5
1642908800000|2022-01-23 03:33:20|292.04|286.64|292.02|286.62|292.08|286.68|292.02|286.62|9
1642908810000|2022-01-23 03:33:30|292.03|286.63|292|286.6|292.06|286.66|291.99|286.59|8
1642908820000|2022-01-23 03:33:40|292.01|286.61|292.03|286.63|292.03|286.63|291.99|286.59|10
1642908830000|2022-01-23 03:33:50|292.02|286.62|292.03|286.63|292.03|286.63|291.99|286.59|12
1642908840000|2022-01-23 03:34:00|292.04|286.64|292.04|286.64|292.05|286.65|292.03|286.63|7
1642908850000|2022-01-23 03:34:10|292.02|286.62|292.06|286.66|292.06|286.66|292.02|286.62|4
1642908860000|2022-01-23 03:34:20|292.05|286.65|292.02|286.62|292.06|286.66|292.02|286.62|10
1642908870000|2022-01-23 03:34:30|292.03|286.63|292.03|286.63|292.04|286.64|292.03|286.63|7
1642908880000|2022-01-23 03:34:40|292.04|286.64|292.03|286.63|292.05|286.65|292.03|286.63|8
1642908890000|2022-01-23 03:34:50|292.05|286.65|292.12|286.72|292.13|286.73|292.03|286.63|14
1642908900000|2022-01-23 03:35:00|292.13|286.73|292.16|286.76|292.16|286.76|292.13|286.73|2
1642908910000|2022-01-23 03:35:10|292.15|286.75|292.16|286.76|292.16|286.76|292.15|286.75|2
1642908920000|2022-01-23 03:35:20|292.15|286.75|292.16|286.76|292.16|286.76|292.15|286.75|2
1642908930000|2022-01-23 03:35:30|292.15|286.75|292.15|286.75|292.15|286.75|292.15|286.75|1
1642908940000|2022-01-23 03:35:40|292.16|286.76|292.15|286.75|292.16|286.76|292.15|286.75|6
1642908950000|2022-01-23 03:35:50|292.16|286.76|292.15|286.75|292.17|286.77|292.15|286.75|5
1642908960000|2022-01-23 03:36:00|292.16|286.76|292.18|286.78|292.18|286.78|292.16|286.76|5
1642908970000|2022-01-23 03:36:10|292.22|286.82|292.42|287.02|292.42|287.02|292.2|286.8|21
1642908980000|2022-01-23 03:36:20|292.43|287.03|292.62|287.22|292.63|287.23|292.43|287.03|22
1642908990000|2022-01-23 03:36:30|292.63|287.23|292.61|287.21|292.65|287.25|292.6|287.2|13
1642909000000|2022-01-23 03:36:40|292.6|287.2|292.64|287.24|292.65|287.25|292.51|287.11|13
1642909010000|2022-01-23 03:36:50|292.7|287.3|292.69|287.29|292.73|287.33|292.69|287.29|19
1642909020000|2022-01-23 03:37:00|292.7|287.3|292.68|287.28|292.7|287.3|292.65|287.25|16
1642909030000|2022-01-23 03:37:10|292.66|287.26|292.67|287.27|292.67|287.27|292.66|287.26|2
1642909040000|2022-01-23 03:37:20|292.66|287.26|292.7|287.3|292.7|287.3|292.66|287.26|6
1642909050000|2022-01-23 03:37:30|292.72|287.32|292.73|287.33|292.73|287.33|292.72|287.32|2
1642909060000|2022-01-23 03:37:40|292.75|287.35|292.75|287.35|292.76|287.36|292.74|287.34|5
1642909070000|2022-01-23 03:37:50|292.76|287.36|292.75|287.35|292.77|287.37|292.75|287.35|4
1642909080000|2022-01-23 03:38:00|292.76|287.36|292.76|287.36|292.78|287.38|292.76|287.36|5
1642909090000|2022-01-23 03:38:10|292.77|287.37|292.72|287.32|292.77|287.37|292.71|287.31|8
1642909100000|2022-01-23 03:38:20|292.73|287.33|292.74|287.34|292.76|287.36|292.72|287.32|11
1642909110000|2022-01-23 03:38:30|292.73|287.33|292.57|287.17|292.73|287.33|292.57|287.17|10
1642909120000|2022-01-23 03:38:40|292.55|287.15|292.55|287.15|292.58|287.18|292.55|287.15|6
1642909130000|2022-01-23 03:38:50|292.54|287.14|292.64|287.24|292.65|287.25|292.53|287.13|15
1642909140000|2022-01-23 03:39:00|292.65|287.25|292.64|287.24|292.65|287.25|292.64|287.24|4
1642909150000|2022-01-23 03:39:10|292.65|287.25|292.69|287.29|292.69|287.29|292.65|287.25|7
1642909160000|2022-01-23 03:39:20|292.7|287.3|292.72|287.32|292.76|287.36|292.69|287.29|8
1642909180000|2022-01-23 03:39:40|292.73|287.33|292.76|287.36|292.76|287.36|292.73|287.33|2
1642909190000|2022-01-23 03:39:50|292.75|287.35|292.76|287.36|292.76|287.36|292.75|287.35|2
1642909200000|2022-01-23 03:40:00|292.75|287.35|292.75|287.35|292.75|287.35|292.73|287.33|4
1642909210000|2022-01-23 03:40:10|292.74|287.34|292.76|287.36|292.76|287.36|292.7|287.3|12
1642909220000|2022-01-23 03:40:20|292.77|287.37|292.83|287.43|292.83|287.43|292.77|287.37|9
1642909230000|2022-01-23 03:40:30|292.82|287.42|292.84|287.44|292.84|287.44|292.82|287.42|2
1642909240000|2022-01-23 03:40:40|292.83|287.43|292.85|287.45|292.85|287.45|292.83|287.43|6
1642909250000|2022-01-23 03:40:50|292.84|287.44|292.82|287.42|292.85|287.45|292.82|287.42|9
1642909260000|2022-01-23 03:41:00|292.77|287.37|292.79|287.39|292.83|287.43|292.77|287.37|10
1642909270000|2022-01-23 03:41:10|292.8|287.4|292.79|287.39|292.8|287.4|292.79|287.39|4
1642909290000|2022-01-23 03:41:30|292.71|287.31|292.7|287.3|292.74|287.34|292.7|287.3|7
1642909300000|2022-01-23 03:41:40|292.69|287.29|292.7|287.3|292.71|287.31|292.69|287.29|3
1642909310000|2022-01-23 03:41:50|292.69|287.29|292.76|287.36|292.76|287.36|292.69|287.29|8
1642909330000|2022-01-23 03:42:10|292.77|287.37|292.81|287.41|292.81|287.41|292.77|287.37|3
1642909350000|2022-01-23 03:42:30|292.86|287.46|292.85|287.45|292.86|287.46|292.85|287.45|2
1642909360000|2022-01-23 03:42:40|292.88|287.48|293.01|287.61|293.01|287.61|292.88|287.48|12
1642909370000|2022-01-23 03:42:50|293.08|287.68|293.19|287.79|293.2|287.8|293.08|287.68|10
1642909380000|2022-01-23 03:43:00|293.22|287.82|293.68|288.28|293.73|288.33|293.22|287.82|23
1642909390000|2022-01-23 03:43:10|293.66|288.26|293.79|288.39|293.79|288.39|293.64|288.24|18
1642909400000|2022-01-23 03:43:20|293.78|288.38|293.94|288.54|293.94|288.54|293.78|288.38|19
1642909410000|2022-01-23 03:43:30|293.92|288.52|293.23|287.83|294|288.6|293.23|287.83|28
1642909420000|2022-01-23 03:43:40|293.24|287.84|293.25|287.85|293.26|287.86|293.22|287.82|12
1642909430000|2022-01-23 03:43:50|293.24|287.84|293.57|288.17|293.6|288.2|293.24|287.84|22
1642909440000|2022-01-23 03:44:00|293.59|288.19|293.53|288.13|293.59|288.19|293.52|288.12|8
1642909450000|2022-01-23 03:44:10|293.54|288.14|293.43|288.03|293.55|288.15|293.42|288.02|13
1642909460000|2022-01-23 03:44:20|293.39|287.99|293.16|287.76|293.39|287.99|293.12|287.72|19
1642909470000|2022-01-23 03:44:30|293.17|287.77|292.96|287.56|293.17|287.77|292.96|287.56|7
1642909480000|2022-01-23 03:44:40|292.98|287.58|292.96|287.56|292.99|287.59|292.95|287.55|21
1642909490000|2022-01-23 03:44:50|292.95|287.55|293|287.6|293|287.6|292.95|287.55|16
1642909500000|2022-01-23 03:45:00|293.01|287.61|293.24|287.84|293.24|287.84|293.01|287.61|17
1642909510000|2022-01-23 03:45:10|293.26|287.86|293.33|287.93|293.38|287.98|293.26|287.86|20
1642909520000|2022-01-23 03:45:20|293.37|287.97|293.33|287.93|293.37|287.97|293.29|287.89|15
1642909530000|2022-01-23 03:45:30|293.32|287.92|293.31|287.91|293.33|287.93|293.3|287.9|9
1642909540000|2022-01-23 03:45:40|293.32|287.92|293.25|287.85|293.33|287.93|293.25|287.85|16
1642909550000|2022-01-23 03:45:50|293.24|287.84|292.87|287.47|293.26|287.86|292.87|287.47|16
1642909560000|2022-01-23 03:46:00|292.88|287.48|292.9|287.5|292.93|287.53|292.88|287.48|18
1642909570000|2022-01-23 03:46:10|292.91|287.51|293.02|287.62|293.02|287.62|292.88|287.48|20
1642909580000|2022-01-23 03:46:20|293.01|287.61|293.11|287.71|293.13|287.73|293.01|287.61|19
1642909590000|2022-01-23 03:46:30|293.1|287.7|292.94|287.54|293.1|287.7|292.93|287.53|13
1642909610000|2022-01-23 03:46:50|292.95|287.55|293|287.6|293|287.6|292.95|287.55|4
1642909620000|2022-01-23 03:47:00|292.99|287.59|292.98|287.58|293|287.6|292.94|287.54|13
1642909630000|2022-01-23 03:47:10|292.99|287.59|292.74|287.34|292.99|287.59|292.73|287.33|22
1642909640000|2022-01-23 03:47:20|292.72|287.32|292.5|287.1|292.72|287.32|292.5|287.1|18
1642909650000|2022-01-23 03:47:30|292.48|287.08|292.48|287.08|292.58|287.18|292.42|287.02|23
1642909660000|2022-01-23 03:47:40|292.49|287.09|292.49|287.09|292.49|287.09|292.45|287.05|18
1642909670000|2022-01-23 03:47:50|292.46|287.06|292.39|286.99|292.47|287.07|292.39|286.99|8
1642909680000|2022-01-23 03:48:00|292.38|286.98|292.39|286.99|292.39|286.99|292.38|286.98|4
1642909690000|2022-01-23 03:48:10|292.41|287.01|292.7|287.3|292.7|287.3|292.41|287.01|18
1642909700000|2022-01-23 03:48:20|292.71|287.31|292.82|287.42|292.87|287.47|292.7|287.3|18
1642909710000|2022-01-23 03:48:30|292.74|287.34|292.69|287.29|292.74|287.34|292.66|287.26|19
1642909720000|2022-01-23 03:48:40|292.68|287.28|292.69|287.29|292.7|287.3|292.64|287.24|15
1642909730000|2022-01-23 03:48:50|292.72|287.32|292.7|287.3|292.72|287.32|292.66|287.26|12
1642909740000|2022-01-23 03:49:00|292.68|287.28|292.59|287.19|292.68|287.28|292.58|287.18|13
1642909750000|2022-01-23 03:49:10|292.58|287.18|292.49|287.09|292.59|287.19|292.48|287.08|21
1642909760000|2022-01-23 03:49:20|292.5|287.1|292.53|287.13|292.54|287.14|292.49|287.09|11
1642909770000|2022-01-23 03:49:30|292.54|287.14|292.55|287.15|292.55|287.15|292.51|287.11|23
1642909780000|2022-01-23 03:49:40|292.54|287.14|292.64|287.24|292.64|287.24|292.53|287.13|6
1642909790000|2022-01-23 03:49:50|292.66|287.26|292.93|287.53|292.93|287.53|292.64|287.24|18
1642909800000|2022-01-23 03:50:00|292.94|287.54|292.95|287.55|292.99|287.59|292.93|287.53|10
1642909810000|2022-01-23 03:50:10|292.96|287.56|292.96|287.56|292.98|287.58|292.95|287.55|13
1642909820000|2022-01-23 03:50:20|292.95|287.55|292.92|287.52|292.96|287.56|292.92|287.52|11
1642909830000|2022-01-23 03:50:30|292.9|287.5|292.89|287.49|292.91|287.51|292.89|287.49|9
1642909840000|2022-01-23 03:50:40|292.9|287.5|292.9|287.5|292.9|287.5|292.9|287.5|1
1642909850000|2022-01-23 03:50:50|292.89|287.49|292.89|287.49|292.89|287.49|292.89|287.49|1
1642909860000|2022-01-23 03:51:00|292.88|287.48|292.88|287.48|292.88|287.48|292.87|287.47|5
1642909870000|2022-01-23 03:51:10|292.85|287.45|292.85|287.45|292.88|287.48|292.85|287.45|9
1642909880000|2022-01-23 03:51:20|292.83|287.43|292.74|287.34|292.83|287.43|292.72|287.32|12
1642909890000|2022-01-23 03:51:30|292.73|287.33|292.79|287.39|292.82|287.42|292.72|287.32|9
1642909900000|2022-01-23 03:51:40|292.8|287.4|292.85|287.45|292.85|287.45|292.79|287.39|7
1642909910000|2022-01-23 03:51:50|292.86|287.46|293.1|287.7|293.1|287.7|292.86|287.46|12
1642909920000|2022-01-23 03:52:00|293.11|287.71|293.09|287.69|293.11|287.71|293.08|287.68|13
1642909930000|2022-01-23 03:52:10|293.1|287.7|293.13|287.73|293.14|287.74|293.1|287.7|3
1642909940000|2022-01-23 03:52:20|293.16|287.76|293.34|287.94|293.34|287.94|293.16|287.76|10
1642909950000|2022-01-23 03:52:30|293.31|287.91|293.36|287.96|293.36|287.96|293.31|287.91|12
1642909960000|2022-01-23 03:52:40|293.37|287.97|293.46|288.06|293.47|288.07|293.36|287.96|5
1642909970000|2022-01-23 03:52:50|293.47|288.07|293.67|288.27|293.67|288.27|293.47|288.07|13
1642909980000|2022-01-23 03:53:00|293.69|288.29|293.73|288.33|293.74|288.34|293.69|288.29|7
1642909990000|2022-01-23 03:53:10|293.74|288.34|293.6|288.2|293.74|288.34|293.6|288.2|12
1642910000000|2022-01-23 03:53:20|293.61|288.21|293.41|288.01|293.62|288.22|293.41|288.01|19
1642910010000|2022-01-23 03:53:30|293.39|287.99|293.45|288.05|293.45|288.05|293.39|287.99|12
1642910020000|2022-01-23 03:53:40|293.44|288.04|293.44|288.04|293.45|288.05|293.44|288.04|7
1642910030000|2022-01-23 03:53:50|293.46|288.06|293.6|288.2|293.6|288.2|293.46|288.06|12
1642910040000|2022-01-23 03:54:00|293.58|288.18|293.65|288.25|293.65|288.25|293.57|288.17|6
1642910050000|2022-01-23 03:54:10|293.66|288.26|293.71|288.31|293.72|288.32|293.66|288.26|8
1642910060000|2022-01-23 03:54:20|293.7|288.3|293.65|288.25|293.7|288.3|293.65|288.25|4
1642910070000|2022-01-23 03:54:30|293.66|288.26|293.56|288.16|293.66|288.26|293.54|288.14|17
1642910080000|2022-01-23 03:54:40|293.57|288.17|293.55|288.15|293.57|288.17|293.55|288.15|10
1642910090000|2022-01-23 03:54:50|293.56|288.16|293.5|288.1|293.56|288.16|293.5|288.1|6
1642910100000|2022-01-23 03:55:00|293.51|288.11|293.5|288.1|293.51|288.11|293.5|288.1|2
1642910110000|2022-01-23 03:55:10|293.49|288.09|293.4|288|293.49|288.09|293.4|288|5
1642910120000|2022-01-23 03:55:20|293.38|287.98|293.47|288.07|293.47|288.07|293.38|287.98|11
1642910130000|2022-01-23 03:55:30|293.46|288.06|293.46|288.06|293.47|288.07|293.45|288.05|5
1642910150000|2022-01-23 03:55:50|293.47|288.07|293.51|288.11|293.51|288.11|293.47|288.07|5
1642910160000|2022-01-23 03:56:00|293.52|288.12|293.62|288.22|293.68|288.28|293.52|288.12|19
1642910170000|2022-01-23 03:56:10|293.61|288.21|293.54|288.14|293.61|288.21|293.54|288.14|11
1642910180000|2022-01-23 03:56:20|293.53|288.13|293.51|288.11|293.53|288.13|293.51|288.11|7
1642910190000|2022-01-23 03:56:30|293.52|288.12|293.51|288.11|293.52|288.12|293.51|288.11|2
1642910200000|2022-01-23 03:56:40|293.5|288.1|293.47|288.07|293.51|288.11|293.46|288.06|9
1642910210000|2022-01-23 03:56:50|293.46|288.06|293.41|288.01|293.46|288.06|293.41|288.01|4
1642910220000|2022-01-23 03:57:00|293.38|287.98|293.34|287.94|293.41|288.01|293.34|287.94|13
1642910230000|2022-01-23 03:57:10|293.35|287.95|293.36|287.96|293.36|287.96|293.35|287.95|2
1642910240000|2022-01-23 03:57:20|293.22|287.82|293.22|287.82|293.23|287.83|293.21|287.81|5
1642910250000|2022-01-23 03:57:30|293.25|287.85|293.35|287.95|293.36|287.96|293.23|287.83|13
1642910260000|2022-01-23 03:57:40|293.37|287.97|293.43|288.03|293.43|288.03|293.37|287.97|6
1642910270000|2022-01-23 03:57:50|293.42|288.02|293.43|288.03|293.44|288.04|293.42|288.02|8
1642910280000|2022-01-23 03:58:00|293.42|288.02|293.48|288.08|293.5|288.1|293.42|288.02|10
1642910290000|2022-01-23 03:58:10|293.49|288.09|293.49|288.09|293.52|288.12|293.48|288.08|11
1642910300000|2022-01-23 03:58:20|293.48|288.08|293.5|288.1|293.51|288.11|293.46|288.06|14
1642910310000|2022-01-23 03:58:30|293.51|288.11|293.67|288.27|293.67|288.27|293.51|288.11|13
1642910320000|2022-01-23 03:58:40|293.7|288.3|293.73|288.33|293.73|288.33|293.68|288.28|10
1642910330000|2022-01-23 03:58:50|293.71|288.31|293.91|288.51|293.91|288.51|293.71|288.31|14
1642910340000|2022-01-23 03:59:00|293.9|288.5|293.83|288.43|293.91|288.51|293.83|288.43|12
1642910350000|2022-01-23 03:59:10|293.84|288.44|293.83|288.43|293.84|288.44|293.82|288.42|9
1642910360000|2022-01-23 03:59:20|293.82|288.42|293.81|288.41|293.82|288.42|293.81|288.41|2
1642910370000|2022-01-23 03:59:30|293.82|288.42|293.91|288.51|293.92|288.52|293.82|288.42|13
1642910380000|2022-01-23 03:59:40|293.92|288.52|293.99|288.59|293.99|288.59|293.92|288.52|2
1642910390000|2022-01-23 03:59:50|293.98|288.58|293.9|288.5|293.98|288.58|293.9|288.5|13
1642910400000|2022-01-23 04:00:00|293.89|288.49|293.98|288.58|293.98|288.58|293.89|288.49|8
1642910410000|2022-01-23 04:00:10|293.99|288.59|293.97|288.57|294|288.6|293.97|288.57|8
1642910420000|2022-01-23 04:00:20|293.99|288.59|293.85|288.45|293.99|288.59|293.84|288.44|21
1642910430000|2022-01-23 04:00:30|293.86|288.46|293.77|288.37|293.86|288.46|293.77|288.37|7
1642910440000|2022-01-23 04:00:40|293.7|288.3|293.63|288.23|293.7|288.3|293.63|288.23|10
1642910450000|2022-01-23 04:00:50|293.52|288.12|293.45|288.05|293.55|288.15|293.45|288.05|14
1642910460000|2022-01-23 04:01:00|293.44|288.04|293.49|288.09|293.49|288.09|293.41|288.01|17
1642910470000|2022-01-23 04:01:10|293.48|288.08|293.5|288.1|293.5|288.1|293.48|288.08|5
1642910480000|2022-01-23 04:01:20|293.49|288.09|293.43|288.03|293.5|288.1|293.43|288.03|13
1642910490000|2022-01-23 04:01:30|293.44|288.04|293.36|287.96|293.44|288.04|293.3|287.9|13
1642910500000|2022-01-23 04:01:40|293.37|287.97|293.35|287.95|293.37|287.97|293.32|287.92|10
1642910510000|2022-01-23 04:01:50|293.34|287.94|293.33|287.93|293.36|287.96|293.32|287.92|9
1642910520000|2022-01-23 04:02:00|293.34|287.94|293.46|288.06|293.48|288.08|293.34|287.94|17
1642910530000|2022-01-23 04:02:10|293.45|288.05|293.44|288.04|293.46|288.06|293.44|288.04|11
1642910540000|2022-01-23 04:02:20|293.43|288.03|293.43|288.03|293.44|288.04|293.42|288.02|12
1642910550000|2022-01-23 04:02:30|293.44|288.04|293.42|288.02|293.44|288.04|293.39|287.99|12
1642910560000|2022-01-23 04:02:40|293.41|288.01|293.33|287.93|293.42|288.02|293.33|287.93|10
1642910570000|2022-01-23 04:02:50|293.31|287.91|293.37|287.97|293.4|288|293.31|287.91|10
1642910580000|2022-01-23 04:03:00|293.38|287.98|293.31|287.91|293.38|287.98|293.3|287.9|15
1642910590000|2022-01-23 04:03:10|293.3|287.9|293.26|287.86|293.3|287.9|293.24|287.84|8
1642910600000|2022-01-23 04:03:20|293.27|287.87|293.07|287.67|293.27|287.87|293.07|287.67|15
1642910610000|2022-01-23 04:03:30|293.08|287.68|293.09|287.69|293.1|287.7|293.08|287.68|6
1642910620000|2022-01-23 04:03:40|293.08|287.68|293.09|287.69|293.1|287.7|293.08|287.68|10
1642910630000|2022-01-23 04:03:50|293.11|287.71|293.13|287.73|293.17|287.77|293.05|287.65|17
1642910640000|2022-01-23 04:04:00|293.14|287.74|293.15|287.75|293.2|287.8|293.14|287.74|11
1642910650000|2022-01-23 04:04:10|293.16|287.76|293.15|287.75|293.17|287.77|293.12|287.72|13
1642910660000|2022-01-23 04:04:20|293.16|287.76|293.58|288.18|293.58|288.18|293.16|287.76|17
1642910670000|2022-01-23 04:04:30|293.57|288.17|293.82|288.42|293.82|288.42|293.57|288.17|19
1642910680000|2022-01-23 04:04:40|293.83|288.43|294.06|288.66|294.06|288.66|293.83|288.43|16
1642910690000|2022-01-23 04:04:50|294.07|288.67|294.11|288.71|294.12|288.72|294.04|288.64|13
1642910700000|2022-01-23 04:05:00|294.12|288.72|294.35|288.95|294.36|288.96|294.11|288.71|15
1642910710000|2022-01-23 04:05:10|294.37|288.97|294.56|289.16|294.56|289.16|294.37|288.97|18
1642910720000|2022-01-23 04:05:20|294.55|289.15|294.5|289.1|294.55|289.15|294.49|289.09|10
1642910730000|2022-01-23 04:05:30|294.49|289.09|294.36|288.96|294.5|289.1|294.35|288.95|14
1642910740000|2022-01-23 04:05:40|294.37|288.97|294.25|288.85|294.37|288.97|294.25|288.85|13
1642910750000|2022-01-23 04:05:50|294.24|288.84|294.09|288.69|294.24|288.84|294.09|288.69|15
1642910760000|2022-01-23 04:06:00|294.08|288.68|293.93|288.53|294.08|288.68|293.93|288.53|11
1642910770000|2022-01-23 04:06:10|293.92|288.52|293.56|288.16|293.92|288.52|293.54|288.14|19
1642910780000|2022-01-23 04:06:20|293.57|288.17|293.6|288.2|293.62|288.22|293.55|288.15|16
1642910790000|2022-01-23 04:06:30|293.58|288.18|293.56|288.16|293.58|288.18|293.56|288.16|8
1642910800000|2022-01-23 04:06:40|293.58|288.18|293.56|288.16|293.58|288.18|293.56|288.16|17
1642910810000|2022-01-23 04:06:50|293.55|288.15|293.35|287.95|293.56|288.16|293.31|287.91|17
1642910820000|2022-01-23 04:07:00|293.33|287.93|293.25|287.85|293.33|287.93|293.21|287.81|17
1642910830000|2022-01-23 04:07:10|293.28|287.88|293.34|287.94|293.34|287.94|293.24|287.84|16
1642910840000|2022-01-23 04:07:20|293.32|287.92|293.45|288.05|293.45|288.05|293.32|287.92|12
1642910850000|2022-01-23 04:07:30|293.46|288.06|293.59|288.19|293.59|288.19|293.44|288.04|13
1642910860000|2022-01-23 04:07:40|293.6|288.2|293.85|288.45|293.85|288.45|293.6|288.2|17
1642910870000|2022-01-23 04:07:50|293.86|288.46|293.89|288.49|293.9|288.5|293.86|288.46|14
1642910880000|2022-01-23 04:08:00|293.9|288.5|293.65|288.25|293.9|288.5|293.64|288.24|21
1642910890000|2022-01-23 04:08:10|293.64|288.24|293.64|288.24|293.67|288.27|293.61|288.21|13
1642910900000|2022-01-23 04:08:20|293.65|288.25|293.8|288.4|293.81|288.41|293.65|288.25|13
1642910910000|2022-01-23 04:08:30|293.81|288.41|293.8|288.4|293.81|288.41|293.8|288.4|2
1642910920000|2022-01-23 04:08:40|293.81|288.41|293.98|288.58|293.98|288.58|293.81|288.41|14
1642910930000|2022-01-23 04:08:50|293.99|288.59|294.03|288.63|294.03|288.63|293.98|288.58|8
1642910940000|2022-01-23 04:09:00|294.06|288.66|294.39|288.99|294.39|288.99|294.06|288.66|16
1642910950000|2022-01-23 04:09:10|294.41|289.01|294.55|289.15|294.55|289.15|294.38|288.98|25
1642910960000|2022-01-23 04:09:20|294.54|289.14|294.73|289.33|294.74|289.34|294.54|289.14|15
1642910970000|2022-01-23 04:09:30|294.72|289.32|294.67|289.27|294.73|289.33|294.66|289.26|12
1642910980000|2022-01-23 04:09:40|294.66|289.26|294.57|289.17|294.67|289.27|294.56|289.16|12
1642910990000|2022-01-23 04:09:50|294.56|289.16|294.75|289.35|294.75|289.35|294.56|289.16|14
1642911000000|2022-01-23 04:10:00|294.72|289.32|294.96|289.56|294.98|289.58|294.72|289.32|27
1642911010000|2022-01-23 04:10:10|294.95|289.55|295.09|289.69|295.1|289.7|294.95|289.55|12
1642911020000|2022-01-23 04:10:20|295.14|289.74|295.48|290.08|295.58|290.18|295.14|289.74|25
1642911030000|2022-01-23 04:10:30|295.49|290.09|295.5|290.1|295.5|290.1|295.46|290.06|9
1642911040000|2022-01-23 04:10:40|295.52|290.12|295.56|290.16|295.59|290.19|295.48|290.08|14
1642911050000|2022-01-23 04:10:50|295.6|290.2|295.6|290.2|295.61|290.21|295.59|290.19|6
1642911060000|2022-01-23 04:11:00|295.81|290.41|295.81|290.41|295.86|290.46|295.81|290.41|10
1642911070000|2022-01-23 04:11:10|295.77|290.37|295.34|289.94|295.77|290.37|295.34|289.94|27
1642911080000|2022-01-23 04:11:20|295.36|289.96|295.43|290.03|295.43|290.03|295.32|289.92|11
1642911090000|2022-01-23 04:11:30|295.44|290.04|295.48|290.08|295.5|290.1|295.43|290.03|13
1642911100000|2022-01-23 04:11:40|295.47|290.07|295.53|290.13|295.57|290.17|295.45|290.05|18
1642911110000|2022-01-23 04:11:50|295.54|290.14|295.6|290.2|295.64|290.24|295.54|290.14|17
1642911120000|2022-01-23 04:12:00|295.59|290.19|295.54|290.14|295.6|290.2|295.52|290.12|18
1642911130000|2022-01-23 04:12:10|295.53|290.13|295.54|290.14|295.56|290.16|295.51|290.11|11
1642911140000|2022-01-23 04:12:20|295.53|290.13|295.54|290.14|295.56|290.16|295.53|290.13|11
1642911150000|2022-01-23 04:12:30|295.56|290.16|295.96|290.56|295.96|290.56|295.56|290.16|22
1642911160000|2022-01-23 04:12:40|295.97|290.57|296.24|290.84|296.32|290.92|295.96|290.56|31
1642911170000|2022-01-23 04:12:50|296.25|290.85|296.2|290.8|296.25|290.85|296.14|290.74|21
1642911180000|2022-01-23 04:13:00|296.22|290.82|296.33|290.93|296.34|290.94|296.22|290.82|19
1642911190000|2022-01-23 04:13:10|296.31|290.91|296.19|290.79|296.31|290.91|296.19|290.79|13
1642911200000|2022-01-23 04:13:20|296.18|290.78|296.17|290.77|296.21|290.81|296.12|290.72|22
1642911210000|2022-01-23 04:13:30|296.18|290.78|296.33|290.93|296.34|290.94|296.18|290.78|13
1642911220000|2022-01-23 04:13:40|296.32|290.92|296.3|290.9|296.32|290.92|296.28|290.88|9
1642911230000|2022-01-23 04:13:50|296.29|290.89|296.19|290.79|296.3|290.9|296.19|290.79|9
1642911240000|2022-01-23 04:14:00|296.22|290.82|296.24|290.84|296.24|290.84|296.19|290.79|13
1642911250000|2022-01-23 04:14:10|296.23|290.83|296.43|291.03|296.45|291.05|296.22|290.82|21
1642911260000|2022-01-23 04:14:20|296.41|291.01|296.66|291.26|296.67|291.27|296.38|290.98|19
1642911270000|2022-01-23 04:14:30|296.65|291.25|296.5|291.1|296.65|291.25|296.49|291.09|15
1642911280000|2022-01-23 04:14:40|296.48|291.08|296.4|291|296.52|291.12|296.39|290.99|22
1642911290000|2022-01-23 04:14:50|296.36|290.96|296.46|291.06|296.47|291.07|296.25|290.85|26
1642911300000|2022-01-23 04:15:00|296.47|291.07|296.26|290.86|296.47|291.07|296.26|290.86|22
1642911310000|2022-01-23 04:15:10|296.28|290.88|296.01|290.61|296.28|290.88|296.01|290.61|18
1642911320000|2022-01-23 04:15:20|296|290.6|295.51|290.11|296.01|290.61|295.28|289.88|25
1642911330000|2022-01-23 04:15:30|295.53|290.13|295.62|290.22|295.88|290.48|295.53|290.13|29
1642911340000|2022-01-23 04:15:40|295.61|290.21|295.4|290|295.61|290.21|295.38|289.98|18
1642911350000|2022-01-23 04:15:50|295.41|290.01|295.49|290.09|295.5|290.1|295.4|290|13
1642911360000|2022-01-23 04:16:00|295.48|290.08|295.48|290.08|295.49|290.09|295.46|290.06|17
1642911370000|2022-01-23 04:16:10|295.47|290.07|295.7|290.3|295.71|290.31|295.47|290.07|19
1642911380000|2022-01-23 04:16:20|295.71|290.31|295.84|290.44|295.9|290.5|295.71|290.31|17
1642911390000|2022-01-23 04:16:30|295.83|290.43|295.84|290.44|295.86|290.46|295.72|290.32|18
1642911400000|2022-01-23 04:16:40|295.85|290.45|295.87|290.47|295.87|290.47|295.83|290.43|7
1642911410000|2022-01-23 04:16:50|295.86|290.46|295.86|290.46|295.86|290.46|295.86|290.46|1
1642911420000|2022-01-23 04:17:00|295.85|290.45|295.87|290.47|295.88|290.48|295.85|290.45|7
1642911430000|2022-01-23 04:17:10|295.88|290.48|295.92|290.52|295.96|290.56|295.87|290.47|18
1642911440000|2022-01-23 04:17:20|295.94|290.54|295.93|290.53|295.95|290.55|295.92|290.52|19
1642911450000|2022-01-23 04:17:30|295.92|290.52|295.67|290.27|295.92|290.52|295.65|290.25|26
1642911460000|2022-01-23 04:17:40|295.66|290.26|295.77|290.37|295.79|290.39|295.62|290.22|22
1642911470000|2022-01-23 04:17:50|295.78|290.38|295.78|290.38|295.8|290.4|295.78|290.38|9
1642911480000|2022-01-23 04:18:00|295.76|290.36|295.56|290.16|295.76|290.36|295.56|290.16|22
1642911490000|2022-01-23 04:18:10|295.55|290.15|295.58|290.18|295.6|290.2|295.55|290.15|14
1642911500000|2022-01-23 04:18:20|295.57|290.17|295.58|290.18|295.58|290.18|295.56|290.16|6
1642911510000|2022-01-23 04:18:30|295.59|290.19|295.76|290.36|295.78|290.38|295.57|290.17|20
1642911520000|2022-01-23 04:18:40|295.77|290.37|295.85|290.45|295.85|290.45|295.77|290.37|12
1642911530000|2022-01-23 04:18:50|295.86|290.46|296|290.6|296|290.6|295.85|290.45|5
1642911540000|2022-01-23 04:19:00|296.05|290.65|296.18|290.78|296.21|290.81|296.05|290.65|13
1642911550000|2022-01-23 04:19:10|296.17|290.77|296.01|290.61|296.17|290.77|296.01|290.61|14
1642911560000|2022-01-23 04:19:20|296|290.6|296.05|290.65|296.05|290.65|296|290.6|7
1642911570000|2022-01-23 04:19:30|296.04|290.64|295.92|290.52|296.04|290.64|295.91|290.51|18
1642911580000|2022-01-23 04:19:40|295.94|290.54|295.92|290.52|295.95|290.55|295.89|290.49|7
1642911590000|2022-01-23 04:19:50|295.93|290.53|295.93|290.53|295.94|290.54|295.91|290.51|15
1642911600000|2022-01-23 04:20:00|295.94|290.54|295.83|290.43|295.94|290.54|295.83|290.43|17
1642911610000|2022-01-23 04:20:10|295.84|290.44|295.75|290.35|295.84|290.44|295.67|290.27|19
1642911620000|2022-01-23 04:20:20|295.76|290.36|295.75|290.35|295.76|290.36|295.7|290.3|8
1642911630000|2022-01-23 04:20:30|295.74|290.34|295.82|290.42|295.82|290.42|295.7|290.3|17
1642911640000|2022-01-23 04:20:40|295.8|290.4|295.8|290.4|295.92|290.52|295.77|290.37|16
1642911650000|2022-01-23 04:20:50|295.79|290.39|295.78|290.38|295.81|290.41|295.75|290.35|21
1642911660000|2022-01-23 04:21:00|295.79|290.39|295.74|290.34|295.8|290.4|295.71|290.31|20
1642911670000|2022-01-23 04:21:10|295.73|290.33|295.66|290.26|295.73|290.33|295.66|290.26|4
1642911680000|2022-01-23 04:21:20|295.67|290.27|295.69|290.29|295.69|290.29|295.66|290.26|5
1642911690000|2022-01-23 04:21:30|295.71|290.31|295.84|290.44|295.84|290.44|295.71|290.31|14
1642911700000|2022-01-23 04:21:40|295.89|290.49|295.89|290.49|295.89|290.49|295.89|290.49|1
1642911710000|2022-01-23 04:21:50|295.88|290.48|295.94|290.54|295.94|290.54|295.88|290.48|11
1642911720000|2022-01-23 04:22:00|295.97|290.57|295.83|290.43|296.01|290.61|295.83|290.43|13
1642911730000|2022-01-23 04:22:10|295.84|290.44|296.01|290.61|296.03|290.63|295.77|290.37|26
1642911740000|2022-01-23 04:22:20|296.02|290.62|296.02|290.62|296.03|290.63|295.99|290.59|13
1642911750000|2022-01-23 04:22:30|296.03|290.63|296.05|290.65|296.05|290.65|296.02|290.62|5
1642911760000|2022-01-23 04:22:40|296.04|290.64|295.9|290.5|296.04|290.64|295.89|290.49|12
1642911770000|2022-01-23 04:22:50|295.88|290.48|295.97|290.57|295.97|290.57|295.88|290.48|20
1642911780000|2022-01-23 04:23:00|295.96|290.56|296.07|290.67|296.07|290.67|295.96|290.56|12
1642911790000|2022-01-23 04:23:10|296.1|290.7|296.49|291.09|296.5|291.1|296.1|290.7|19
1642911800000|2022-01-23 04:23:20|296.51|291.11|296.58|291.18|296.63|291.23|296.5|291.1|28
1642911810000|2022-01-23 04:23:30|296.56|291.16|296.47|291.07|296.58|291.18|296.46|291.06|24
1642911820000|2022-01-23 04:23:40|296.46|291.06|296.53|291.13|296.54|291.14|296.46|291.06|12
1642911830000|2022-01-23 04:23:50|296.49|291.09|296.54|291.14|296.54|291.14|296.49|291.09|6
1642911840000|2022-01-23 04:24:00|296.55|291.15|296.4|291|296.56|291.16|296.38|290.98|15
1642911850000|2022-01-23 04:24:10|296.39|290.99|296.36|290.96|296.42|291.02|296.35|290.95|16
1642911860000|2022-01-23 04:24:20|296.35|290.95|296.2|290.8|296.35|290.95|296.2|290.8|14
1642911870000|2022-01-23 04:24:30|296.21|290.81|296.23|290.83|296.25|290.85|296.18|290.78|21
1642911880000|2022-01-23 04:24:40|296.24|290.84|296.34|290.94|296.34|290.94|296.24|290.84|13
1642911890000|2022-01-23 04:24:50|296.35|290.95|296.38|290.98|296.39|290.99|296.35|290.95|13
1642911900000|2022-01-23 04:25:00|296.39|290.99|296.58|291.18|296.58|291.18|296.39|290.99|23
1642911910000|2022-01-23 04:25:10|296.57|291.17|296.55|291.15|296.57|291.17|296.54|291.14|8
1642911920000|2022-01-23 04:25:20|296.54|291.14|296.49|291.09|296.54|291.14|296.42|291.02|15
1642911930000|2022-01-23 04:25:30|296.46|291.06|296.14|290.74|296.46|291.06|296.1|290.7|25
1642911940000|2022-01-23 04:25:40|296.15|290.75|296.11|290.71|296.16|290.76|296.11|290.71|13
1642911950000|2022-01-23 04:25:50|296.12|290.72|296.08|290.68|296.13|290.73|295.99|290.59|22
1642911960000|2022-01-23 04:26:00|296.1|290.7|296.13|290.73|296.13|290.73|296.08|290.68|18
1642911970000|2022-01-23 04:26:10|296.12|290.72|296.26|290.86|296.27|290.87|296.12|290.72|14
1642911980000|2022-01-23 04:26:20|296.27|290.87|296.45|291.05|296.45|291.05|296.27|290.87|10
1642911990000|2022-01-23 04:26:30|296.46|291.06|296.55|291.15|296.59|291.19|296.45|291.05|15
1642912000000|2022-01-23 04:26:40|296.56|291.16|296.37|290.97|296.56|291.16|296.37|290.97|11
1642912010000|2022-01-23 04:26:50|296.36|290.96|296.19|290.79|296.37|290.97|296.18|290.78|14
1642912020000|2022-01-23 04:27:00|296.23|290.83|296.19|290.79|296.27|290.87|296.19|290.79|21
1642912030000|2022-01-23 04:27:10|296.21|290.81|296.24|290.84|296.24|290.84|296.2|290.8|15
1642912040000|2022-01-23 04:27:20|296.22|290.82|296.34|290.94|296.34|290.94|296.22|290.82|18
1642912050000|2022-01-23 04:27:30|296.35|290.95|296.43|291.03|296.43|291.03|296.34|290.94|7
1642912060000|2022-01-23 04:27:40|296.44|291.04|296.55|291.15|296.58|291.18|296.44|291.04|23
1642912070000|2022-01-23 04:27:50|296.56|291.16|296.38|290.98|296.56|291.16|296.37|290.97|16
1642912080000|2022-01-23 04:28:00|296.37|290.97|297.07|291.67|297.1|291.7|296.36|290.96|23
1642912090000|2022-01-23 04:28:10|297.04|291.64|296.94|291.54|297.04|291.64|296.76|291.36|28
1642912100000|2022-01-23 04:28:20|296.96|291.56|296.8|291.4|296.96|291.56|296.8|291.4|17
1642912110000|2022-01-23 04:28:30|296.77|291.37|296.61|291.21|296.77|291.37|296.61|291.21|21
1642912120000|2022-01-23 04:28:40|296.57|291.17|296.8|291.4|296.8|291.4|296.56|291.16|22
1642912130000|2022-01-23 04:28:50|296.83|291.43|296.8|291.4|296.88|291.48|296.8|291.4|17
1642912140000|2022-01-23 04:29:00|296.79|291.39|296.74|291.34|296.79|291.39|296.72|291.32|15
1642912150000|2022-01-23 04:29:10|296.76|291.36|296.66|291.26|296.77|291.37|296.65|291.25|14
1642912160000|2022-01-23 04:29:20|296.65|291.25|296.64|291.24|296.66|291.26|296.58|291.18|25
1642912170000|2022-01-23 04:29:30|296.65|291.25|296.65|291.25|296.68|291.28|296.63|291.23|16
1642912180000|2022-01-23 04:29:40|296.66|291.26|296.69|291.29|296.7|291.3|296.62|291.22|15
1642912190000|2022-01-23 04:29:50|296.7|291.3|296.67|291.27|296.74|291.34|296.66|291.26|22
1642912200000|2022-01-23 04:30:00|296.66|291.26|296.71|291.31|296.71|291.31|296.66|291.26|14
1642912210000|2022-01-23 04:30:10|296.72|291.32|297.13|291.73|297.15|291.75|296.72|291.32|22
1642912220000|2022-01-23 04:30:20|297.12|291.72|297.38|291.98|297.48|292.08|297.12|291.72|29
1642912230000|2022-01-23 04:30:30|297.4|292|297.29|291.89|297.4|292|297.2|291.8|21
1642912240000|2022-01-23 04:30:40|297.28|291.88|297.11|291.71|297.29|291.89|297.1|291.7|25
1642912250000|2022-01-23 04:30:50|297.1|291.7|296.98|291.58|297.11|291.71|296.98|291.58|12
1642912260000|2022-01-23 04:31:00|296.95|291.55|296.77|291.37|296.97|291.57|296.7|291.3|21
1642912270000|2022-01-23 04:31:10|296.8|291.4|296.66|291.26|296.82|291.42|296.65|291.25|15
1642912280000|2022-01-23 04:31:20|296.71|291.31|296.73|291.33|296.75|291.35|296.67|291.27|21
1642912290000|2022-01-23 04:31:30|296.75|291.35|296.76|291.36|296.79|291.39|296.73|291.33|10
1642912300000|2022-01-23 04:31:40|296.75|291.35|296.63|291.23|296.78|291.38|296.63|291.23|22
1642912310000|2022-01-23 04:31:50|296.64|291.24|296.63|291.23|296.65|291.25|296.61|291.21|14
1642912320000|2022-01-23 04:32:00|296.64|291.24|296.79|291.39|296.81|291.41|296.63|291.23|25
1642912330000|2022-01-23 04:32:10|296.75|291.35|296.88|291.48|296.92|291.52|296.75|291.35|16
1642912340000|2022-01-23 04:32:20|296.87|291.47|296.83|291.43|296.88|291.48|296.81|291.41|15
1642912350000|2022-01-23 04:32:30|296.84|291.44|296.78|291.38|296.84|291.44|296.78|291.38|16
1642912360000|2022-01-23 04:32:40|296.77|291.37|296.75|291.35|296.79|291.39|296.66|291.26|26
1642912370000|2022-01-23 04:32:50|296.76|291.36|296.94|291.54|296.95|291.55|296.75|291.35|19
1642912380000|2022-01-23 04:33:00|296.93|291.53|296.87|291.47|296.93|291.53|296.81|291.41|21
1642912390000|2022-01-23 04:33:10|296.86|291.46|296.98|291.58|296.98|291.58|296.86|291.46|21
1642912400000|2022-01-23 04:33:20|296.97|291.57|297.43|292.03|297.45|292.05|296.95|291.55|28
1642912410000|2022-01-23 04:33:30|297.42|292.02|297.24|291.84|297.42|292.02|297.24|291.84|25
1642912420000|2022-01-23 04:33:40|297.23|291.83|297.18|291.78|297.23|291.83|297.07|291.67|20
1642912430000|2022-01-23 04:33:50|297.2|291.8|297.33|291.93|297.34|291.94|297.15|291.75|18
1642912440000|2022-01-23 04:34:00|297.32|291.92|297.25|291.85|297.34|291.94|297.23|291.83|15
1642912450000|2022-01-23 04:34:10|297.22|291.82|297.25|291.85|297.26|291.86|297.22|291.82|6
1642912460000|2022-01-23 04:34:20|297.24|291.84|297.41|292.01|297.44|292.04|297.24|291.84|14
1642912470000|2022-01-23 04:34:30|297.42|292.02|297.46|292.06|297.46|292.06|297.39|291.99|15
1642912480000|2022-01-23 04:34:40|297.47|292.07|297.43|292.03|297.48|292.08|297.43|292.03|8
1642912490000|2022-01-23 04:34:50|297.44|292.04|297.36|291.96|297.45|292.05|297.28|291.88|27
1642912500000|2022-01-23 04:35:00|297.37|291.97|297.45|292.05|297.47|292.07|297.37|291.97|18
1642912510000|2022-01-23 04:35:10|297.44|292.04|297.39|291.99|297.51|292.11|297.38|291.98|14
1642912520000|2022-01-23 04:35:20|297.38|291.98|297.47|292.07|297.49|292.09|297.37|291.97|17
1642912530000|2022-01-23 04:35:30|297.49|292.09|297.53|292.13|297.53|292.13|297.47|292.07|8
1642912540000|2022-01-23 04:35:40|297.51|292.11|297.49|292.09|297.53|292.13|297.48|292.08|12
1642912550000|2022-01-23 04:35:50|297.46|292.06|297.4|292|297.47|292.07|297.36|291.96|19
1642912560000|2022-01-23 04:36:00|297.39|291.99|297.24|291.84|297.41|292.01|297.24|291.84|20
1642912570000|2022-01-23 04:36:10|297.23|291.83|297.01|291.61|297.23|291.83|297|291.6|25
1642912580000|2022-01-23 04:36:20|297|291.6|297.05|291.65|297.08|291.68|297|291.6|22
1642912590000|2022-01-23 04:36:30|297.04|291.64|297.04|291.64|297.11|291.71|297.04|291.64|18
1642912600000|2022-01-23 04:36:40|297.05|291.65|296.96|291.56|297.05|291.65|296.95|291.55|16
1642912610000|2022-01-23 04:36:50|296.94|291.54|296.99|291.59|296.99|291.59|296.93|291.53|11
1642912620000|2022-01-23 04:37:00|296.98|291.58|296.83|291.43|297.02|291.62|296.82|291.42|21
1642912630000|2022-01-23 04:37:10|296.84|291.44|296.66|291.26|296.84|291.44|296.65|291.25|16
1642912640000|2022-01-23 04:37:20|296.64|291.24|296.68|291.28|296.68|291.28|296.57|291.17|20
1642912650000|2022-01-23 04:37:30|296.66|291.26|296.68|291.28|296.69|291.29|296.62|291.22|19
1642912660000|2022-01-23 04:37:40|296.7|291.3|297.05|291.65|297.06|291.66|296.68|291.28|23
1642912670000|2022-01-23 04:37:50|297.1|291.7|297.2|291.8|297.21|291.81|297.1|291.7|18
1642912680000|2022-01-23 04:38:00|297.19|291.79|297.12|291.72|297.19|291.79|297.12|291.72|13
1642912690000|2022-01-23 04:38:10|297.07|291.67|297.07|291.67|297.11|291.71|297.04|291.64|17
1642912700000|2022-01-23 04:38:20|297.06|291.66|297.09|291.69|297.1|291.7|297.02|291.62|26
1642912710000|2022-01-23 04:38:30|297.1|291.7|296.99|291.59|297.12|291.72|296.95|291.55|17
1642912720000|2022-01-23 04:38:40|297.02|291.62|296.86|291.46|297.02|291.62|296.77|291.37|21
1642912730000|2022-01-23 04:38:50|296.87|291.47|296.78|291.38|296.87|291.47|296.72|291.32|26
1642912740000|2022-01-23 04:39:00|296.81|291.41|296.68|291.28|296.81|291.41|296.68|291.28|11
1642912750000|2022-01-23 04:39:10|296.7|291.3|296.68|291.28|296.7|291.3|296.63|291.23|19
1642912760000|2022-01-23 04:39:20|296.69|291.29|296.51|291.11|296.7|291.3|296.51|291.11|18
1642912770000|2022-01-23 04:39:30|296.45|291.05|296.4|291|296.49|291.09|296.4|291|18
1642912780000|2022-01-23 04:39:40|296.41|291.01|296.47|291.07|296.5|291.1|296.41|291.01|22
1642912790000|2022-01-23 04:39:50|296.51|291.11|296.6|291.2|296.61|291.21|296.49|291.09|21
1642912800000|2022-01-23 04:40:00|296.61|291.21|296.63|291.23|296.64|291.24|296.6|291.2|7
1642912810000|2022-01-23 04:40:10|296.65|291.25|296.61|291.21|296.67|291.27|296.61|291.21|11
1642912820000|2022-01-23 04:40:20|296.56|291.16|296.41|291.01|296.57|291.17|296.4|291|22
1642912830000|2022-01-23 04:40:30|296.43|291.03|296.4|291|296.45|291.05|296.39|290.99|14
1642912840000|2022-01-23 04:40:40|296.41|291.01|296.43|291.03|296.45|291.05|296.38|290.98|21
1642912850000|2022-01-23 04:40:50|296.42|291.02|296.43|291.03|296.46|291.06|296.42|291.02|10
1642912860000|2022-01-23 04:41:00|296.42|291.02|296.41|291.01|296.43|291.03|296.41|291.01|10
1642912870000|2022-01-23 04:41:10|296.4|291|296.43|291.03|296.43|291.03|296.34|290.94|17
1642912880000|2022-01-23 04:41:20|296.45|291.05|296.59|291.19|296.65|291.25|296.45|291.05|20
1642912890000|2022-01-23 04:41:30|296.6|291.2|296.65|291.25|296.68|291.28|296.6|291.2|21
1642912900000|2022-01-23 04:41:40|296.64|291.24|296.66|291.26|296.66|291.26|296.64|291.24|7
1642912910000|2022-01-23 04:41:50|296.67|291.27|296.7|291.3|296.76|291.36|296.67|291.27|18
1642912920000|2022-01-23 04:42:00|296.68|291.28|296.55|291.15|296.68|291.28|296.54|291.14|18
1642912930000|2022-01-23 04:42:10|296.56|291.16|296.5|291.1|296.58|291.18|296.5|291.1|28
1642912940000|2022-01-23 04:42:20|296.49|291.09|296.65|291.25|296.67|291.27|296.45|291.05|31
1642912950000|2022-01-23 04:42:30|296.66|291.26|296.66|291.26|296.68|291.28|296.62|291.22|19
1642912960000|2022-01-23 04:42:40|296.63|291.23|296.63|291.23|296.64|291.24|296.61|291.21|19
1642912970000|2022-01-23 04:42:50|296.64|291.24|296.63|291.23|296.65|291.25|296.62|291.22|7
1642912980000|2022-01-23 04:43:00|296.64|291.24|296.68|291.28|296.68|291.28|296.63|291.23|11
1642912990000|2022-01-23 04:43:10|296.61|291.21|296.62|291.22|296.66|291.26|296.61|291.21|20
1642913000000|2022-01-23 04:43:20|296.63|291.23|296.59|291.19|296.64|291.24|296.58|291.18|16
1642913010000|2022-01-23 04:43:30|296.58|291.18|296.66|291.26|296.66|291.26|296.58|291.18|18
1642913020000|2022-01-23 04:43:40|296.62|291.22|296.88|291.48|296.89|291.49|296.61|291.21|18
1642913030000|2022-01-23 04:43:50|296.95|291.55|296.96|291.56|296.97|291.57|296.95|291.55|6
1642913040000|2022-01-23 04:44:00|296.97|291.57|296.79|291.39|296.97|291.57|296.79|291.39|23
1642913050000|2022-01-23 04:44:10|296.8|291.4|296.84|291.44|296.87|291.47|296.79|291.39|13
1642913060000|2022-01-23 04:44:20|296.86|291.46|296.84|291.44|296.87|291.47|296.82|291.42|13
1642913070000|2022-01-23 04:44:30|296.85|291.45|296.81|291.41|296.85|291.45|296.77|291.37|9
1642913080000|2022-01-23 04:44:40|296.82|291.42|296.92|291.52|296.94|291.54|296.82|291.42|17
1642913090000|2022-01-23 04:44:50|296.93|291.53|296.85|291.45|296.93|291.53|296.85|291.45|15
1642913100000|2022-01-23 04:45:00|296.86|291.46|296.57|291.17|296.86|291.46|296.5|291.1|20
1642913110000|2022-01-23 04:45:10|296.54|291.14|296.56|291.16|296.56|291.16|296.54|291.14|12
1642913120000|2022-01-23 04:45:20|296.55|291.15|296.63|291.23|296.67|291.27|296.54|291.14|18
1642913130000|2022-01-23 04:45:30|296.64|291.24|296.55|291.15|296.64|291.24|296.53|291.13|16
1642913140000|2022-01-23 04:45:40|296.56|291.16|296.45|291.05|296.56|291.16|296.43|291.03|21
1642913150000|2022-01-23 04:45:50|296.44|291.04|296.32|290.92|296.44|291.04|296.32|290.92|15
1642913160000|2022-01-23 04:46:00|296.33|290.93|296.22|290.82|296.34|290.94|296.19|290.79|18
1642913170000|2022-01-23 04:46:10|296.2|290.8|296.03|290.63|296.23|290.83|296.03|290.63|14
1642913180000|2022-01-23 04:46:20|296.02|290.62|296.08|290.68|296.08|290.68|295.92|290.52|29
1642913190000|2022-01-23 04:46:30|296.06|290.66|296.06|290.66|296.08|290.68|296.04|290.64|13
1642913200000|2022-01-23 04:46:40|296.04|290.64|296.08|290.68|296.11|290.71|296.03|290.63|15
1642913210000|2022-01-23 04:46:50|296.09|290.69|296.09|290.69|296.11|290.71|296.04|290.64|21
1642913220000|2022-01-23 04:47:00|296.07|290.67|295.92|290.52|296.09|290.69|295.92|290.52|20
1642913230000|2022-01-23 04:47:10|295.9|290.5|295.82|290.42|295.92|290.52|295.8|290.4|22
1642913240000|2022-01-23 04:47:20|295.8|290.4|295.77|290.37|295.81|290.41|295.77|290.37|11
1642913250000|2022-01-23 04:47:30|295.78|290.38|295.75|290.35|295.82|290.42|295.71|290.31|13
1642913260000|2022-01-23 04:47:40|295.73|290.33|295.87|290.47|295.87|290.47|295.73|290.33|17
1642913270000|2022-01-23 04:47:50|295.93|290.53|295.96|290.56|295.97|290.57|295.93|290.53|12
1642913280000|2022-01-23 04:48:00|295.98|290.58|296.08|290.68|296.08|290.68|295.98|290.58|15
1642913290000|2022-01-23 04:48:10|296.09|290.69|296.07|290.67|296.09|290.69|296.07|290.67|7
1642913300000|2022-01-23 04:48:20|296.08|290.68|296.07|290.67|296.08|290.68|296.06|290.66|8
1642913310000|2022-01-23 04:48:30|296.08|290.68|296.1|290.7|296.1|290.7|296.08|290.68|3
1642913320000|2022-01-23 04:48:40|296.11|290.71|296.1|290.7|296.13|290.73|296.09|290.69|18
1642913330000|2022-01-23 04:48:50|296.11|290.71|296.1|290.7|296.12|290.72|296.09|290.69|9
1642913340000|2022-01-23 04:49:00|296.11|290.71|296.09|290.69|296.12|290.72|296.08|290.68|9
1642913350000|2022-01-23 04:49:10|296.08|290.68|296.07|290.67|296.08|290.68|296.05|290.65|10
1642913360000|2022-01-23 04:49:20|296.08|290.68|296.13|290.73|296.16|290.76|296.08|290.68|19
1642913370000|2022-01-23 04:49:30|296.12|290.72|296.15|290.75|296.17|290.77|296.12|290.72|10
1642913380000|2022-01-23 04:49:40|296.14|290.74|296.16|290.76|296.16|290.76|296.14|290.74|11
1642913390000|2022-01-23 04:49:50|296.15|290.75|296.31|290.91|296.31|290.91|296.15|290.75|10
1642913400000|2022-01-23 04:50:00|296.3|290.9|296.21|290.81|296.3|290.9|296.21|290.81|10
1642913410000|2022-01-23 04:50:10|296.22|290.82|295.94|290.54|296.22|290.82|295.94|290.54|22
1642913420000|2022-01-23 04:50:20|295.95|290.55|295.98|290.58|295.98|290.58|295.94|290.54|12
1642913430000|2022-01-23 04:50:30|295.97|290.57|296.11|290.71|296.11|290.71|295.97|290.57|11
1642913440000|2022-01-23 04:50:40|296.08|290.68|296.13|290.73|296.13|290.73|296.06|290.66|16
1642913450000|2022-01-23 04:50:50|296.11|290.71|296.11|290.71|296.13|290.73|296.08|290.68|11
1642913460000|2022-01-23 04:51:00|296.1|290.7|296.1|290.7|296.1|290.7|296.07|290.67|9
1642913470000|2022-01-23 04:51:10|296.09|290.69|296.02|290.62|296.1|290.7|296.02|290.62|15
1642913480000|2022-01-23 04:51:20|296.01|290.61|295.99|290.59|296.06|290.66|295.98|290.58|15
1642913490000|2022-01-23 04:51:30|296|290.6|296.13|290.73|296.13|290.73|295.98|290.58|26
1642913500000|2022-01-23 04:51:40|296.12|290.72|296.13|290.73|296.13|290.73|296.11|290.71|6
1642913510000|2022-01-23 04:51:50|296.12|290.72|296.06|290.66|296.12|290.72|296.05|290.65|15
1642913520000|2022-01-23 04:52:00|296.05|290.65|295.97|290.57|296.06|290.66|295.94|290.54|13
1642913530000|2022-01-23 04:52:10|295.99|290.59|295.97|290.57|296|290.6|295.95|290.55|12
1642913540000|2022-01-23 04:52:20|295.98|290.58|296.02|290.62|296.03|290.63|295.98|290.58|13
1642913550000|2022-01-23 04:52:30|296.03|290.63|296.16|290.76|296.2|290.8|296.03|290.63|12
1642913560000|2022-01-23 04:52:40|296.19|290.79|296.12|290.72|296.22|290.82|296.12|290.72|13
1642913570000|2022-01-23 04:52:50|296.13|290.73|296.12|290.72|296.13|290.73|296.12|290.72|6
1642913580000|2022-01-23 04:53:00|296.13|290.73|296.05|290.65|296.13|290.73|296.05|290.65|15
1642913590000|2022-01-23 04:53:10|296.04|290.64|296.07|290.67|296.13|290.73|296.02|290.62|20
1642913600000|2022-01-23 04:53:20|296.08|290.68|296.06|290.66|296.08|290.68|296|290.6|10
1642913610000|2022-01-23 04:53:30|296.07|290.67|296.08|290.68|296.09|290.69|296.06|290.66|11
1642913620000|2022-01-23 04:53:40|296.09|290.69|296.08|290.68|296.09|290.69|296.07|290.67|4
1642913630000|2022-01-23 04:53:50|296.07|290.67|296.08|290.68|296.08|290.68|296.07|290.67|4
1642913640000|2022-01-23 04:54:00|296.06|290.66|296.04|290.64|296.06|290.66|295.99|290.59|13
1642913650000|2022-01-23 04:54:10|296.05|290.65|296.05|290.65|296.07|290.67|296.04|290.64|14
1642913660000|2022-01-23 04:54:20|296.04|290.64|296|290.6|296.04|290.64|296|290.6|12
1642913670000|2022-01-23 04:54:30|296.02|290.62|296|290.6|296.02|290.62|296|290.6|12
1642913680000|2022-01-23 04:54:40|296.01|290.61|296.02|290.62|296.04|290.64|296.01|290.61|8
1642913690000|2022-01-23 04:54:50|296.01|290.61|296|290.6|296.01|290.61|296|290.6|4
1642913700000|2022-01-23 04:55:00|296.01|290.61|296|290.6|296.01|290.61|295.99|290.59|10
1642913710000|2022-01-23 04:55:10|296.02|290.62|296.01|290.61|296.02|290.62|295.99|290.59|15
1642913720000|2022-01-23 04:55:20|296|290.6|296.09|290.69|296.09|290.69|296|290.6|16
1642913730000|2022-01-23 04:55:30|296.07|290.67|296.09|290.69|296.09|290.69|296.06|290.66|3
1642913740000|2022-01-23 04:55:40|296.1|290.7|296.07|290.67|296.1|290.7|296.07|290.67|6
1642913750000|2022-01-23 04:55:50|296.04|290.64|295.84|290.44|296.04|290.64|295.84|290.44|18
1642913760000|2022-01-23 04:56:00|295.9|290.5|295.9|290.5|295.93|290.53|295.86|290.46|17
1642913770000|2022-01-23 04:56:10|295.89|290.49|295.85|290.45|295.91|290.51|295.84|290.44|14
1642913780000|2022-01-23 04:56:20|295.82|290.42|295.84|290.44|295.85|290.45|295.82|290.42|6
1642913790000|2022-01-23 04:56:30|295.85|290.45|295.87|290.47|295.87|290.47|295.83|290.43|10
1642913800000|2022-01-23 04:56:40|295.86|290.46|295.82|290.42|295.86|290.46|295.82|290.42|9
1642913810000|2022-01-23 04:56:50|295.83|290.43|295.85|290.45|295.86|290.46|295.82|290.42|5
1642913820000|2022-01-23 04:57:00|295.92|290.52|295.97|290.57|296.01|290.61|295.92|290.52|16
1642913830000|2022-01-23 04:57:10|295.98|290.58|296.09|290.69|296.1|290.7|295.97|290.57|12
1642913840000|2022-01-23 04:57:20|296.13|290.73|296.27|290.87|296.27|290.87|296.13|290.73|9
1642913850000|2022-01-23 04:57:30|296.28|290.88|296.1|290.7|296.35|290.95|296.09|290.69|21
1642913860000|2022-01-23 04:57:40|296.09|290.69|296.12|290.72|296.12|290.72|296.09|290.69|4
1642913870000|2022-01-23 04:57:50|296.15|290.75|296.31|290.91|296.33|290.93|296.13|290.73|16
1642913880000|2022-01-23 04:58:00|296.32|290.92|296.31|290.91|296.33|290.93|296.3|290.9|8
1642913890000|2022-01-23 04:58:10|296.3|290.9|296.2|290.8|296.31|290.91|296.2|290.8|8
1642913900000|2022-01-23 04:58:20|296.16|290.76|296.19|290.79|296.22|290.82|296.16|290.76|14
1642913910000|2022-01-23 04:58:30|296.18|290.78|296.19|290.79|296.19|290.79|296.18|290.78|4
1642913920000|2022-01-23 04:58:40|296.2|290.8|296.14|290.74|296.2|290.8|296.14|290.74|4
1642913930000|2022-01-23 04:58:50|296.15|290.75|296.16|290.76|296.16|290.76|296.12|290.72|7
1642913940000|2022-01-23 04:59:00|296.17|290.77|296.14|290.74|296.17|290.77|296.14|290.74|9
1642913950000|2022-01-23 04:59:10|296.15|290.75|296.14|290.74|296.16|290.76|296.13|290.73|8
1642913960000|2022-01-23 04:59:20|296.15|290.75|296.2|290.8|296.21|290.81|296.15|290.75|7
1642913970000|2022-01-23 04:59:30|296.19|290.79|296.2|290.8|296.21|290.81|296.19|290.79|5
1642913980000|2022-01-23 04:59:40|296.21|290.81|296.21|290.81|296.21|290.81|296.21|290.81|1
1642913990000|2022-01-23 04:59:50|296.22|290.82|296.3|290.9|296.31|290.91|296.21|290.81|11
1642914000000|2022-01-23 05:00:00|296.29|290.89|296.36|290.96|296.36|290.96|296.26|290.86|16
1642914010000|2022-01-23 05:00:10|296.37|290.97|296.79|291.39|296.81|291.41|296.35|290.95|21
1642914020000|2022-01-23 05:00:20|296.8|291.4|296.85|291.45|296.87|291.47|296.66|291.26|22
1642914030000|2022-01-23 05:00:30|296.78|291.38|296.71|291.31|296.79|291.39|296.65|291.25|21
1642914040000|2022-01-23 05:00:40|296.72|291.32|296.71|291.31|296.73|291.33|296.69|291.29|9
1642914050000|2022-01-23 05:00:50|296.7|291.3|296.81|291.41|296.84|291.44|296.69|291.29|14
1642914060000|2022-01-23 05:01:00|296.82|291.42|296.82|291.42|296.85|291.45|296.82|291.42|13
1642914070000|2022-01-23 05:01:10|296.83|291.43|296.84|291.44|296.84|291.44|296.82|291.42|6
1642914080000|2022-01-23 05:01:20|296.88|291.48|296.89|291.49|296.89|291.49|296.85|291.45|6
1642914090000|2022-01-23 05:01:30|296.9|291.5|297.06|291.66|297.1|291.7|296.9|291.5|7
1642914100000|2022-01-23 05:01:40|297.05|291.65|297.08|291.68|297.1|291.7|297.04|291.64|25
1642914110000|2022-01-23 05:01:50|297.09|291.69|296.96|291.56|297.15|291.75|296.96|291.56|13
1642914120000|2022-01-23 05:02:00|296.95|291.55|297.01|291.61|297.03|291.63|296.94|291.54|15
1642914130000|2022-01-23 05:02:10|297.03|291.63|297.12|291.72|297.13|291.73|297.03|291.63|13
1642914140000|2022-01-23 05:02:20|297.11|291.71|297.1|291.7|297.12|291.72|297.09|291.69|7
1642914150000|2022-01-23 05:02:30|297.12|291.72|297.12|291.72|297.12|291.72|297.1|291.7|15
1642914160000|2022-01-23 05:02:40|297.11|291.71|297.09|291.69|297.12|291.72|297.08|291.68|7
1642914170000|2022-01-23 05:02:50|297.08|291.68|297.13|291.73|297.19|291.79|297.08|291.68|14
1642914180000|2022-01-23 05:03:00|297.12|291.72|297.12|291.72|297.13|291.73|297.11|291.71|13
1642914190000|2022-01-23 05:03:10|297.11|291.71|297.13|291.73|297.16|291.76|297.11|291.71|10
1642914200000|2022-01-23 05:03:20|297.08|291.68|297.1|291.7|297.1|291.7|297.04|291.64|9
1642914210000|2022-01-23 05:03:30|297.11|291.71|296.95|291.55|297.2|291.8|296.95|291.55|21
1642914220000|2022-01-23 05:03:40|296.94|291.54|296.98|291.58|297|291.6|296.94|291.54|5
1642914230000|2022-01-23 05:03:50|296.92|291.52|296.8|291.4|296.94|291.54|296.8|291.4|14
1642914240000|2022-01-23 05:04:00|296.79|291.39|296.78|291.38|296.8|291.4|296.78|291.38|5
1642914250000|2022-01-23 05:04:10|296.72|291.32|296.79|291.39|296.8|291.4|296.67|291.27|17
1642914260000|2022-01-23 05:04:20|296.78|291.38|296.85|291.45|296.86|291.46|296.77|291.37|14
1642914270000|2022-01-23 05:04:30|296.86|291.46|296.86|291.46|296.86|291.46|296.85|291.45|7
1642914280000|2022-01-23 05:04:40|296.88|291.48|297.04|291.64|297.05|291.65|296.88|291.48|14
1642914290000|2022-01-23 05:04:50|297.03|291.63|296.99|291.59|297.03|291.63|296.98|291.58|6
1642914300000|2022-01-23 05:05:00|296.98|291.58|297.04|291.64|297.04|291.64|296.98|291.58|7
1642914310000|2022-01-23 05:05:10|297.05|291.65|297.02|291.62|297.05|291.65|297.02|291.62|5
1642914320000|2022-01-23 05:05:20|297.04|291.64|297.09|291.69|297.09|291.69|297.04|291.64|2
1642914330000|2022-01-23 05:05:30|297.08|291.68|297.06|291.66|297.09|291.69|297.04|291.64|10
1642914340000|2022-01-23 05:05:40|297.07|291.67|297.07|291.67|297.08|291.68|297.07|291.67|3
1642914350000|2022-01-23 05:05:50|297.08|291.68|297.04|291.64|297.08|291.68|297.03|291.63|9
1642914360000|2022-01-23 05:06:00|297.06|291.66|297.12|291.72|297.12|291.72|297.06|291.66|11
1642914370000|2022-01-23 05:06:10|297.13|291.73|297.03|291.63|297.13|291.73|297.02|291.62|13
1642914380000|2022-01-23 05:06:20|297.04|291.64|297.08|291.68|297.09|291.69|297.03|291.63|20
1642914390000|2022-01-23 05:06:30|297.09|291.69|297.23|291.83|297.24|291.84|297.09|291.69|12
1642914400000|2022-01-23 05:06:40|297.26|291.86|297.26|291.86|297.27|291.87|297.25|291.85|7
1642914410000|2022-01-23 05:06:50|297.27|291.87|297.32|291.92|297.36|291.96|297.27|291.87|16
1642914420000|2022-01-23 05:07:00|297.33|291.93|297.36|291.96|297.37|291.97|297.33|291.93|9
1642914430000|2022-01-23 05:07:10|297.37|291.97|297.4|292|297.4|292|297.36|291.96|6
1642914440000|2022-01-23 05:07:20|297.41|292.01|297.42|292.02|297.42|292.02|297.41|292.01|2
1642914450000|2022-01-23 05:07:30|297.44|292.04|297.46|292.06|297.46|292.06|297.44|292.04|3
1642914460000|2022-01-23 05:07:40|297.44|292.04|297.34|291.94|297.48|292.08|297.33|291.93|16
1642914470000|2022-01-23 05:07:50|297.36|291.96|297.34|291.94|297.39|291.99|297.34|291.94|9
1642914480000|2022-01-23 05:08:00|297.33|291.93|297.22|291.82|297.34|291.94|297.21|291.81|24
1642914490000|2022-01-23 05:08:10|297.21|291.81|297.18|291.78|297.23|291.83|297.18|291.78|12
1642914500000|2022-01-23 05:08:20|297.17|291.77|296.87|291.47|297.17|291.77|296.86|291.46|14
1642914510000|2022-01-23 05:08:30|296.88|291.48|296.96|291.56|296.96|291.56|296.88|291.48|8
1642914520000|2022-01-23 05:08:40|296.95|291.55|297.02|291.62|297.02|291.62|296.95|291.55|5
1642914530000|2022-01-23 05:08:50|297.01|291.61|296.99|291.59|297.01|291.61|296.98|291.58|8
1642914540000|2022-01-23 05:09:00|297|291.6|296.99|291.59|297.02|291.62|296.99|291.59|4
1642914550000|2022-01-23 05:09:10|296.98|291.58|297.07|291.67|297.09|291.69|296.98|291.58|13
1642914560000|2022-01-23 05:09:20|297.09|291.69|297.1|291.7|297.15|291.75|297.09|291.69|13
1642914570000|2022-01-23 05:09:30|297.09|291.69|297.01|291.61|297.09|291.69|297|291.6|8
1642914580000|2022-01-23 05:09:40|297|291.6|296.75|291.35|297|291.6|296.74|291.34|22
1642914590000|2022-01-23 05:09:50|296.74|291.34|296.69|291.29|296.75|291.35|296.67|291.27|12
1642914600000|2022-01-23 05:10:00|296.67|291.27|296.43|291.03|296.69|291.29|296.4|291|26
1642914610000|2022-01-23 05:10:10|296.4|291|296.15|290.75|296.42|291.02|296.15|290.75|26
1642914620000|2022-01-23 05:10:20|296.11|290.71|296.02|290.62|296.13|290.73|295.99|290.59|21
1642914630000|2022-01-23 05:10:30|295.99|290.59|295.6|290.2|296.01|290.61|295.6|290.2|27
1642914640000|2022-01-23 05:10:40|295.57|290.17|295.75|290.35|295.75|290.35|295.54|290.14|26
1642914650000|2022-01-23 05:10:50|295.76|290.36|295.67|290.27|295.77|290.37|295.66|290.26|22
1642914660000|2022-01-23 05:11:00|295.68|290.28|295.27|289.87|295.73|290.33|295.27|289.87|24
1642914670000|2022-01-23 05:11:10|295.24|289.84|295.35|289.95|295.37|289.97|295.22|289.82|27
1642914680000|2022-01-23 05:11:20|295.36|289.96|295.22|289.82|295.37|289.97|295.2|289.8|14
1642914690000|2022-01-23 05:11:30|295.23|289.83|295.22|289.82|295.23|289.83|295.19|289.79|11
1642914700000|2022-01-23 05:11:40|295.2|289.8|294.93|289.53|295.2|289.8|294.91|289.51|26
1642914710000|2022-01-23 05:11:50|294.91|289.51|294.8|289.4|294.91|289.51|294.65|289.25|20
1642914720000|2022-01-23 05:12:00|294.78|289.38|294.77|289.37|294.83|289.43|294.7|289.3|17
1642914730000|2022-01-23 05:12:10|294.79|289.39|294.69|289.29|294.79|289.39|294.66|289.26|26
1642914740000|2022-01-23 05:12:20|294.67|289.27|294.64|289.24|294.68|289.28|294.62|289.22|18
1642914750000|2022-01-23 05:12:30|294.63|289.23|294.42|289.02|294.63|289.23|294.4|289|17
1642914760000|2022-01-23 05:12:40|294.43|289.03|294.4|289|294.43|289.03|294.39|288.99|10
1642914770000|2022-01-23 05:12:50|294.39|288.99|294.34|288.94|294.4|289|294.26|288.86|22
1642914780000|2022-01-23 05:13:00|294.35|288.95|294.39|288.99|294.41|289.01|294.35|288.95|11
1642914790000|2022-01-23 05:13:10|294.44|289.04|294.5|289.1|294.54|289.14|294.44|289.04|21
1642914800000|2022-01-23 05:13:20|294.49|289.09|294.21|288.81|294.5|289.1|294.21|288.81|17
1642914810000|2022-01-23 05:13:30|294.23|288.83|294.15|288.75|294.29|288.89|294.14|288.74|27
1642914820000|2022-01-23 05:13:40|294.16|288.76|294.07|288.67|294.16|288.76|294.06|288.66|12
1642914830000|2022-01-23 05:13:50|294.09|288.69|294.15|288.75|294.16|288.76|294.08|288.68|17
1642914840000|2022-01-23 05:14:00|294.18|288.78|294.35|288.95|294.36|288.96|294.18|288.78|10
1642914850000|2022-01-23 05:14:10|294.34|288.94|294.22|288.82|294.34|288.94|294.22|288.82|21
1642914860000|2022-01-23 05:14:20|294.23|288.83|294.04|288.64|294.23|288.83|294.04|288.64|20
1642914870000|2022-01-23 05:14:30|294.05|288.65|294.25|288.85|294.25|288.85|294.02|288.62|19
1642914880000|2022-01-23 05:14:40|294.22|288.82|294.33|288.93|294.33|288.93|294.21|288.81|18
1642914890000|2022-01-23 05:14:50|294.34|288.94|294.38|288.98|294.39|288.99|294.33|288.93|17
1642914900000|2022-01-23 05:15:00|294.4|289|294.12|288.72|294.4|289|294.09|288.69|21
1642914910000|2022-01-23 05:15:10|294.1|288.7|294.27|288.87|294.27|288.87|294.09|288.69|25
1642914920000|2022-01-23 05:15:20|294.28|288.88|294.13|288.73|294.29|288.89|294.09|288.69|23
1642914930000|2022-01-23 05:15:30|294.14|288.74|294.14|288.74|294.16|288.76|294.13|288.73|7
1642914940000|2022-01-23 05:15:40|294.15|288.75|294.22|288.82|294.23|288.83|294.15|288.75|16
1642914950000|2022-01-23 05:15:50|294.23|288.83|294.27|288.87|294.28|288.88|294.23|288.83|5
1642914960000|2022-01-23 05:16:00|294.28|288.88|294.46|289.06|294.56|289.16|294.28|288.88|22
1642914970000|2022-01-23 05:16:10|294.44|289.04|294.43|289.03|294.44|289.04|294.41|289.01|17
1642914980000|2022-01-23 05:16:20|294.44|289.04|294.46|289.06|294.48|289.08|294.43|289.03|11
1642914990000|2022-01-23 05:16:30|294.47|289.07|294.38|288.98|294.48|289.08|294.36|288.96|19
1642915000000|2022-01-23 05:16:40|294.37|288.97|294.31|288.91|294.42|289.02|294.29|288.89|19
1642915010000|2022-01-23 05:16:50|294.36|288.96|294.42|289.02|294.48|289.08|294.36|288.96|16
1642915020000|2022-01-23 05:17:00|294.43|289.03|294.44|289.04|294.45|289.05|294.41|289.01|12
1642915030000|2022-01-23 05:17:10|294.45|289.05|294.49|289.09|294.49|289.09|294.45|289.05|5
1642915040000|2022-01-23 05:17:20|294.48|289.08|294.5|289.1|294.53|289.13|294.47|289.07|9
1642915050000|2022-01-23 05:17:30|294.51|289.11|294.54|289.14|294.55|289.15|294.51|289.11|5
1642915060000|2022-01-23 05:17:40|294.55|289.15|294.6|289.2|294.61|289.21|294.55|289.15|8
1642915070000|2022-01-23 05:17:50|294.59|289.19|294.64|289.24|294.64|289.24|294.59|289.19|5
1642915080000|2022-01-23 05:18:00|294.63|289.23|294.59|289.19|294.63|289.23|294.59|289.19|3
1642915090000|2022-01-23 05:18:10|294.58|289.18|294.61|289.21|294.61|289.21|294.47|289.07|15
1642915100000|2022-01-23 05:18:20|294.65|289.25|294.62|289.22|294.66|289.26|294.62|289.22|7
1642915110000|2022-01-23 05:18:30|294.63|289.23|294.61|289.21|294.65|289.25|294.58|289.18|15
1642915120000|2022-01-23 05:18:40|294.62|289.22|294.59|289.19|294.64|289.24|294.58|289.18|7
1642915130000|2022-01-23 05:18:50|294.58|289.18|294.37|288.97|294.58|289.18|294.36|288.96|17
1642915140000|2022-01-23 05:19:00|294.36|288.96|294.36|288.96|294.37|288.97|294.35|288.95|9
1642915150000|2022-01-23 05:19:10|294.37|288.97|294.44|289.04|294.46|289.06|294.37|288.97|8
1642915160000|2022-01-23 05:19:20|294.46|289.06|294.42|289.02|294.46|289.06|294.42|289.02|10
1642915170000|2022-01-23 05:19:30|294.41|289.01|294.32|288.92|294.43|289.03|294.32|288.92|17
1642915180000|2022-01-23 05:19:40|294.35|288.95|294.45|289.05|294.46|289.06|294.35|288.95|13
1642915190000|2022-01-23 05:19:50|294.43|289.03|294.46|289.06|294.46|289.06|294.4|289|11
1642915200000|2022-01-23 05:20:00|294.47|289.07|294.5|289.1|294.55|289.15|294.47|289.07|10
1642915210000|2022-01-23 05:20:10|294.52|289.12|294.75|289.35|294.75|289.35|294.52|289.12|12
1642915220000|2022-01-23 05:20:20|294.76|289.36|294.81|289.41|294.81|289.41|294.73|289.33|6
1642915230000|2022-01-23 05:20:30|294.83|289.43|294.84|289.44|294.85|289.45|294.83|289.43|4
1642915240000|2022-01-23 05:20:40|294.85|289.45|294.84|289.44|294.85|289.45|294.83|289.43|7
1642915250000|2022-01-23 05:20:50|294.83|289.43|294.83|289.43|294.85|289.45|294.83|289.43|6
1642915260000|2022-01-23 05:21:00|294.84|289.44|294.85|289.45|294.85|289.45|294.84|289.44|2
1642915270000|2022-01-23 05:21:10|294.86|289.46|294.85|289.45|294.86|289.46|294.84|289.44|11
1642915280000|2022-01-23 05:21:20|294.86|289.46|294.92|289.52|294.95|289.55|294.86|289.46|8
1642915290000|2022-01-23 05:21:30|294.91|289.51|294.8|289.4|294.96|289.56|294.78|289.38|21
1642915300000|2022-01-23 05:21:40|294.75|289.35|294.74|289.34|294.76|289.36|294.74|289.34|7
1642915310000|2022-01-23 05:21:50|294.75|289.35|294.78|289.38|294.78|289.38|294.74|289.34|7
1642915320000|2022-01-23 05:22:00|294.77|289.37|294.71|289.31|294.77|289.37|294.63|289.23|22
1642915330000|2022-01-23 05:22:10|294.76|289.36|294.71|289.31|294.79|289.39|294.67|289.27|22
1642915340000|2022-01-23 05:22:20|294.7|289.3|294.69|289.29|294.73|289.33|294.68|289.28|11
1642915350000|2022-01-23 05:22:30|294.7|289.3|294.73|289.33|294.74|289.34|294.68|289.28|11
1642915360000|2022-01-23 05:22:40|294.74|289.34|294.78|289.38|294.81|289.41|294.74|289.34|18
1642915370000|2022-01-23 05:22:50|294.77|289.37|294.77|289.37|294.78|289.38|294.75|289.35|11
1642915380000|2022-01-23 05:23:00|294.78|289.38|294.75|289.35|294.78|289.38|294.74|289.34|10
1642915390000|2022-01-23 05:23:10|294.76|289.36|294.75|289.35|294.77|289.37|294.75|289.35|12
1642915400000|2022-01-23 05:23:20|294.74|289.34|294.77|289.37|294.78|289.38|294.74|289.34|12
1642915410000|2022-01-23 05:23:30|294.76|289.36|294.76|289.36|294.77|289.37|294.74|289.34|7
1642915420000|2022-01-23 05:23:40|294.75|289.35|294.75|289.35|294.76|289.36|294.74|289.34|9
1642915430000|2022-01-23 05:23:50|294.74|289.34|294.83|289.43|294.83|289.43|294.72|289.32|12
1642915440000|2022-01-23 05:24:00|294.82|289.42|294.87|289.47|294.87|289.47|294.81|289.41|6
1642915450000|2022-01-23 05:24:10|294.84|289.44|294.84|289.44|294.85|289.45|294.83|289.43|9
1642915460000|2022-01-23 05:24:20|294.85|289.45|294.82|289.42|294.85|289.45|294.82|289.42|9
1642915470000|2022-01-23 05:24:30|294.78|289.38|294.72|289.32|294.79|289.39|294.7|289.3|8
1642915480000|2022-01-23 05:24:40|294.74|289.34|294.63|289.23|294.74|289.34|294.62|289.22|15
1642915490000|2022-01-23 05:24:50|294.62|289.22|294.6|289.2|294.62|289.22|294.59|289.19|9
1642915500000|2022-01-23 05:25:00|294.59|289.19|294.61|289.21|294.62|289.22|294.59|289.19|16
1642915510000|2022-01-23 05:25:10|294.62|289.22|294.65|289.25|294.65|289.25|294.62|289.22|4
1642915520000|2022-01-23 05:25:20|294.68|289.28|294.66|289.26|294.69|289.29|294.64|289.24|8
1642915530000|2022-01-23 05:25:30|294.65|289.25|294.64|289.24|294.65|289.25|294.63|289.23|4
1642915540000|2022-01-23 05:25:40|294.63|289.23|294.59|289.19|294.64|289.24|294.59|289.19|6
1642915550000|2022-01-23 05:25:50|294.58|289.18|294.06|288.66|294.58|289.18|294.06|288.66|16
1642915560000|2022-01-23 05:26:00|294.05|288.65|294.95|289.55|295.02|289.62|294.05|288.65|33
1642915570000|2022-01-23 05:26:10|294.97|289.57|294.95|289.55|295|289.6|294.95|289.55|15
1642915580000|2022-01-23 05:26:20|294.96|289.56|294.56|289.16|294.99|289.59|294.55|289.15|32
1642915590000|2022-01-23 05:26:30|294.57|289.17|294.53|289.13|294.57|289.17|294.49|289.09|19
1642915600000|2022-01-23 05:26:40|294.54|289.14|294.69|289.29|294.69|289.29|294.53|289.13|13
1642915610000|2022-01-23 05:26:50|294.68|289.28|294.7|289.3|294.71|289.31|294.68|289.28|8
1642915620000|2022-01-23 05:27:00|294.71|289.31|294.72|289.32|294.73|289.33|294.71|289.31|12
1642915630000|2022-01-23 05:27:10|294.73|289.33|294.73|289.33|294.73|289.33|294.72|289.32|7
1642915640000|2022-01-23 05:27:20|294.72|289.32|294.73|289.33|294.73|289.33|294.72|289.32|4
1642915650000|2022-01-23 05:27:30|294.74|289.34|294.72|289.32|294.76|289.36|294.72|289.32|7
1642915660000|2022-01-23 05:27:40|294.71|289.31|294.73|289.33|294.73|289.33|294.71|289.31|7
1642915670000|2022-01-23 05:27:50|294.75|289.35|294.74|289.34|294.75|289.35|294.74|289.34|2
1642915680000|2022-01-23 05:28:00|294.72|289.32|294.72|289.32|294.73|289.33|294.71|289.31|9
1642915690000|2022-01-23 05:28:10|294.74|289.34|294.66|289.26|294.74|289.34|294.66|289.26|7
1642915700000|2022-01-23 05:28:20|294.65|289.25|294.51|289.11|294.65|289.25|294.51|289.11|11
1642915710000|2022-01-23 05:28:30|294.52|289.12|294.5|289.1|294.52|289.12|294.49|289.09|17
1642915720000|2022-01-23 05:28:40|294.51|289.11|294.51|289.11|294.51|289.11|294.5|289.1|5
1642915730000|2022-01-23 05:28:50|294.57|289.17|294.57|289.17|294.57|289.17|294.57|289.17|1
1642915740000|2022-01-23 05:29:00|294.58|289.18|294.63|289.23|294.68|289.28|294.58|289.18|10
1642915750000|2022-01-23 05:29:10|294.64|289.24|294.62|289.22|294.64|289.24|294.62|289.22|5
1642915760000|2022-01-23 05:29:20|294.61|289.21|294.58|289.18|294.63|289.23|294.57|289.17|12
1642915770000|2022-01-23 05:29:30|294.57|289.17|294.56|289.16|294.58|289.18|294.56|289.16|7
1642915780000|2022-01-23 05:29:40|294.57|289.17|294.51|289.11|294.57|289.17|294.51|289.11|3
1642915790000|2022-01-23 05:29:50|294.5|289.1|294.51|289.11|294.51|289.11|294.5|289.1|2
1642915800000|2022-01-23 05:30:00|294.53|289.13|294.58|289.18|294.58|289.18|294.52|289.12|12
1642915810000|2022-01-23 05:30:10|294.59|289.19|294.87|289.47|294.87|289.47|294.59|289.19|11
1642915820000|2022-01-23 05:30:20|294.85|289.45|294.89|289.49|294.9|289.5|294.85|289.45|10
1642915830000|2022-01-23 05:30:30|294.96|289.56|295.15|289.75|295.15|289.75|294.96|289.56|17
1642915840000|2022-01-23 05:30:40|295.17|289.77|295.22|289.82|295.22|289.82|295.17|289.77|17
1642915850000|2022-01-23 05:30:50|295.2|289.8|295.16|289.76|295.2|289.8|295.14|289.74|13
1642915860000|2022-01-23 05:31:00|295.17|289.77|295.19|289.79|295.2|289.8|295.16|289.76|13
1642915880000|2022-01-23 05:31:20|295.18|289.78|295.16|289.76|295.19|289.79|295.16|289.76|5
1642915890000|2022-01-23 05:31:30|295.17|289.77|295.19|289.79|295.19|289.79|295.17|289.77|2
1642915900000|2022-01-23 05:31:40|295.2|289.8|295.2|289.8|295.2|289.8|295.2|289.8|1
1642915910000|2022-01-23 05:31:50|295.21|289.81|295.19|289.79|295.21|289.81|295.16|289.76|15
1642915920000|2022-01-23 05:32:00|295.21|289.81|295.29|289.89|295.3|289.9|295.19|289.79|10
1642915930000|2022-01-23 05:32:10|295.27|289.87|295.3|289.9|295.31|289.91|295.27|289.87|5
1642915940000|2022-01-23 05:32:20|295.29|289.89|295.12|289.72|295.3|289.9|295.07|289.67|20
1642915950000|2022-01-23 05:32:30|295.15|289.75|295.25|289.85|295.27|289.87|295.15|289.75|18
1642915960000|2022-01-23 05:32:40|295.26|289.86|295.17|289.77|295.26|289.86|295.11|289.71|17
1642915970000|2022-01-23 05:32:50|295.18|289.78|295.2|289.8|295.23|289.83|295.18|289.78|8
1642915980000|2022-01-23 05:33:00|295.22|289.82|295.34|289.94|295.34|289.94|295.18|289.78|15
1642915990000|2022-01-23 05:33:10|295.35|289.95|295.37|289.97|295.37|289.97|295.32|289.92|8
1642916000000|2022-01-23 05:33:20|295.41|290.01|295.46|290.06|295.49|290.09|295.41|290.01|12
1642916010000|2022-01-23 05:33:30|295.48|290.08|295.44|290.04|295.51|290.11|295.43|290.03|19
1642916020000|2022-01-23 05:33:40|295.43|290.03|295.43|290.03|295.47|290.07|295.43|290.03|13
1642916030000|2022-01-23 05:33:50|295.44|290.04|295.65|290.25|295.66|290.26|295.44|290.04|21
1642916040000|2022-01-23 05:34:00|295.66|290.26|295.65|290.25|295.73|290.33|295.65|290.25|17
1642916050000|2022-01-23 05:34:10|295.66|290.26|296.01|290.61|296.06|290.66|295.66|290.26|17
1642916060000|2022-01-23 05:34:20|296.06|290.66|296.2|290.8|296.2|290.8|296.06|290.66|10
1642916070000|2022-01-23 05:34:30|296.21|290.81|296.26|290.86|296.32|290.92|296.21|290.81|12
1642916080000|2022-01-23 05:34:40|296.27|290.87|296.22|290.82|296.27|290.87|296.22|290.82|10
1642916090000|2022-01-23 05:34:50|296.23|290.83|296.16|290.76|296.25|290.85|296.16|290.76|15
1642916100000|2022-01-23 05:35:00|296.17|290.77|296.16|290.76|296.17|290.77|296.16|290.76|2
1642916110000|2022-01-23 05:35:10|296.17|290.77|295.97|290.57|296.17|290.77|295.95|290.55|9
1642916120000|2022-01-23 05:35:20|296|290.6|295.58|290.18|296.01|290.61|295.58|290.18|34
1642916130000|2022-01-23 05:35:30|295.57|290.17|295.51|290.11|295.57|290.17|295.45|290.05|15
1642916140000|2022-01-23 05:35:40|295.52|290.12|295.56|290.16|295.56|290.16|295.5|290.1|14
1642916150000|2022-01-23 05:35:50|295.58|290.18|295.73|290.33|295.75|290.35|295.58|290.18|14
1642916160000|2022-01-23 05:36:00|295.74|290.34|295.77|290.37|295.78|290.38|295.74|290.34|10
1642916170000|2022-01-23 05:36:10|295.78|290.38|295.89|290.49|295.89|290.49|295.78|290.38|8
1642916180000|2022-01-23 05:36:20|295.9|290.5|296.01|290.61|296.02|290.62|295.9|290.5|16
1642916190000|2022-01-23 05:36:30|296.02|290.62|296.01|290.61|296.02|290.62|296.01|290.61|8
1642916200000|2022-01-23 05:36:40|296|290.6|296.34|290.94|296.34|290.94|295.99|290.59|10
1642916210000|2022-01-23 05:36:50|296.32|290.92|296.12|290.72|296.37|290.97|296.1|290.7|23
1642916220000|2022-01-23 05:37:00|296.11|290.71|295.94|290.54|296.12|290.72|295.92|290.52|18
1642916230000|2022-01-23 05:37:10|295.95|290.55|296|290.6|296|290.6|295.95|290.55|14
1642916240000|2022-01-23 05:37:20|295.98|290.58|296.15|290.75|296.16|290.76|295.98|290.58|20
1642916250000|2022-01-23 05:37:30|296.16|290.76|296.3|290.9|296.3|290.9|296.15|290.75|11
1642916260000|2022-01-23 05:37:40|296.33|290.93|296.53|291.13|296.53|291.13|296.3|290.9|16
1642916270000|2022-01-23 05:37:50|296.61|291.21|296.49|291.09|296.62|291.22|296.49|291.09|22
1642916280000|2022-01-23 05:38:00|296.48|291.08|296.52|291.12|296.53|291.13|296.44|291.04|19
1642916290000|2022-01-23 05:38:10|296.54|291.14|296.57|291.17|296.6|291.2|296.54|291.14|12
1642916300000|2022-01-23 05:38:20|296.58|291.18|296.42|291.02|296.58|291.18|296.42|291.02|10
1642916310000|2022-01-23 05:38:30|296.41|291.01|296.3|290.9|296.42|291.02|296.25|290.85|18
1642916320000|2022-01-23 05:38:40|296.32|290.92|296.24|290.84|296.34|290.94|296.2|290.8|7
1642916330000|2022-01-23 05:38:50|296.26|290.86|296.12|290.72|296.26|290.86|296.11|290.71|23
1642916340000|2022-01-23 05:39:00|296.11|290.71|296.13|290.73|296.15|290.75|296.1|290.7|16
1642916350000|2022-01-23 05:39:10|296.12|290.72|296.2|290.8|296.2|290.8|296.11|290.71|17
1642916360000|2022-01-23 05:39:20|296.23|290.83|296.37|290.97|296.37|290.97|296.23|290.83|8
1642916370000|2022-01-23 05:39:30|296.39|290.99|296.41|291.01|296.46|291.06|296.39|290.99|13
1642916380000|2022-01-23 05:39:40|296.42|291.02|296.25|290.85|296.42|291.02|296.25|290.85|13
1642916390000|2022-01-23 05:39:50|296.22|290.82|296.15|290.75|296.22|290.82|296.14|290.74|9
1642916400000|2022-01-23 05:40:00|296.14|290.74|295.83|290.43|296.14|290.74|295.83|290.43|19
1642916410000|2022-01-23 05:40:10|295.82|290.42|295.71|290.31|295.86|290.46|295.7|290.3|15
1642916420000|2022-01-23 05:40:20|295.73|290.33|295.56|290.16|295.73|290.33|295.54|290.14|20
1642916430000|2022-01-23 05:40:30|295.55|290.15|295.5|290.1|295.57|290.17|295.49|290.09|12
1642916440000|2022-01-23 05:40:40|295.49|290.09|295.29|289.89|295.49|290.09|295.29|289.89|13
1642916450000|2022-01-23 05:40:50|295.31|289.91|295.47|290.07|295.51|290.11|295.28|289.88|20
1642916460000|2022-01-23 05:41:00|295.46|290.06|295.45|290.05|295.48|290.08|295.44|290.04|14
1642916470000|2022-01-23 05:41:10|295.46|290.06|295.52|290.12|295.55|290.15|295.46|290.06|12
1642916480000|2022-01-23 05:41:20|295.53|290.13|295.52|290.12|295.53|290.13|295.52|290.12|4
1642916490000|2022-01-23 05:41:30|295.53|290.13|295.62|290.22|295.62|290.22|295.53|290.13|7
1642916500000|2022-01-23 05:41:40|295.64|290.24|295.58|290.18|295.67|290.27|295.57|290.17|16
1642916510000|2022-01-23 05:41:50|295.59|290.19|295.53|290.13|295.59|290.19|295.52|290.12|18
1642916520000|2022-01-23 05:42:00|295.5|290.1|295.24|289.84|295.5|290.1|295.22|289.82|26
1642916530000|2022-01-23 05:42:10|295.25|289.85|295.23|289.83|295.25|289.85|295.23|289.83|13
1642916540000|2022-01-23 05:42:20|295.24|289.84|295.23|289.83|295.24|289.84|295.22|289.82|4
1642916550000|2022-01-23 05:42:30|295.24|289.84|295.23|289.83|295.24|289.84|295.23|289.83|2
1642916560000|2022-01-23 05:42:40|295.25|289.85|295.26|289.86|295.31|289.91|295.24|289.84|14
1642916570000|2022-01-23 05:42:50|295.27|289.87|295.24|289.84|295.31|289.91|295.24|289.84|11
1642916580000|2022-01-23 05:43:00|295.25|289.85|295.11|289.71|295.26|289.86|295.1|289.7|11
1642916590000|2022-01-23 05:43:10|295.12|289.72|295.1|289.7|295.12|289.72|295.08|289.68|20
1642916600000|2022-01-23 05:43:20|295.07|289.67|294.92|289.52|295.07|289.67|294.9|289.5|12
1642916610000|2022-01-23 05:43:30|294.9|289.5|294.79|289.39|294.9|289.5|294.79|289.39|11
1642916620000|2022-01-23 05:43:40|294.76|289.36|294.92|289.52|294.94|289.54|294.74|289.34|16
1642916630000|2022-01-23 05:43:50|294.95|289.55|295.05|289.65|295.05|289.65|294.94|289.54|20
1642916640000|2022-01-23 05:44:00|295.06|289.66|294.96|289.56|295.06|289.66|294.94|289.54|11
1642916650000|2022-01-23 05:44:10|294.97|289.57|295.01|289.61|295.02|289.62|294.95|289.55|16
1642916660000|2022-01-23 05:44:20|295|289.6|295.17|289.77|295.17|289.77|295|289.6|13
1642916670000|2022-01-23 05:44:30|295.22|289.82|295.34|289.94|295.41|290.01|295.22|289.82|15
1642916680000|2022-01-23 05:44:40|295.33|289.93|295.34|289.94|295.35|289.95|295.33|289.93|15
1642916690000|2022-01-23 05:44:50|295.35|289.95|295.35|289.95|295.37|289.97|295.33|289.93|17
1642916700000|2022-01-23 05:45:00|295.36|289.96|295.39|289.99|295.41|290.01|295.35|289.95|16
1642916710000|2022-01-23 05:45:10|295.43|290.03|295.43|290.03|295.48|290.08|295.43|290.03|13
1642916720000|2022-01-23 05:45:20|295.44|290.04|295.4|290|295.45|290.05|295.38|289.98|9
1642916730000|2022-01-23 05:45:30|295.39|289.99|295.4|290|295.43|290.03|295.39|289.99|9
1642916740000|2022-01-23 05:45:40|295.41|290.01|295.28|289.88|295.41|290.01|295.28|289.88|19
1642916750000|2022-01-23 05:45:50|295.26|289.86|295.24|289.84|295.28|289.88|295.24|289.84|10
1642916760000|2022-01-23 05:46:00|295.26|289.86|294.94|289.54|295.27|289.87|294.94|289.54|22
1642916770000|2022-01-23 05:46:10|294.95|289.55|294.8|289.4|294.95|289.55|294.73|289.33|22
1642916780000|2022-01-23 05:46:20|294.79|289.39|294.75|289.35|294.79|289.39|294.75|289.35|14
1642916790000|2022-01-23 05:46:30|294.76|289.36|294.85|289.45|294.86|289.46|294.76|289.36|14
1642916800000|2022-01-23 05:46:40|294.84|289.44|294.62|289.22|294.84|289.44|294.59|289.19|25
1642916810000|2022-01-23 05:46:50|294.61|289.21|294.64|289.24|294.68|289.28|294.61|289.21|20
1642916820000|2022-01-23 05:47:00|294.62|289.22|294.61|289.21|294.66|289.26|294.61|289.21|18
1642916830000|2022-01-23 05:47:10|294.62|289.22|294.57|289.17|294.62|289.22|294.57|289.17|8
1642916840000|2022-01-23 05:47:20|294.56|289.16|294.55|289.15|294.59|289.19|294.55|289.15|6
1642916850000|2022-01-23 05:47:30|294.56|289.16|294.54|289.14|294.58|289.18|294.54|289.14|7
1642916860000|2022-01-23 05:47:40|294.55|289.15|295.47|290.07|295.47|290.07|294.48|289.08|31
1642916870000|2022-01-23 05:47:50|295.48|290.08|295.85|290.45|295.85|290.45|295.46|290.06|28
1642916880000|2022-01-23 05:48:00|295.87|290.47|296.28|290.88|296.3|290.9|295.84|290.44|29
1642916890000|2022-01-23 05:48:10|296.3|290.9|296.8|291.4|297.02|291.62|296.3|290.9|34
1642916900000|2022-01-23 05:48:20|296.81|291.41|296.98|291.58|297.1|291.7|296.81|291.41|28
1642916910000|2022-01-23 05:48:30|296.96|291.56|297.14|291.74|297.21|291.81|296.93|291.53|30
1642916920000|2022-01-23 05:48:40|297.13|291.73|297.22|291.82|297.23|291.83|297.08|291.68|19
1642916930000|2022-01-23 05:48:50|297.23|291.83|297.24|291.84|297.37|291.97|297.16|291.76|25
1642916940000|2022-01-23 05:49:00|297.23|291.83|297.11|291.71|297.23|291.83|297.09|291.69|23
1642916950000|2022-01-23 05:49:10|297.07|291.67|297.25|291.85|297.25|291.85|297.05|291.65|22
1642916960000|2022-01-23 05:49:20|297.24|291.84|297.15|291.75|297.25|291.85|297.15|291.75|14
1642916970000|2022-01-23 05:49:30|297.14|291.74|297.1|291.7|297.16|291.76|297.09|291.69|16
1642916980000|2022-01-23 05:49:40|297.13|291.73|297.36|291.96|297.38|291.98|297.12|291.72|27
1642916990000|2022-01-23 05:49:50|297.38|291.98|297.57|292.17|297.59|292.19|297.38|291.98|21
1642917000000|2022-01-23 05:50:00|297.55|292.15|297.63|292.23|297.64|292.24|297.54|292.14|13
1642917010000|2022-01-23 05:50:10|297.64|292.24|297.7|292.3|297.71|292.31|297.59|292.19|20
1642917020000|2022-01-23 05:50:20|297.71|292.31|297.83|292.43|297.84|292.44|297.7|292.3|18
1642917030000|2022-01-23 05:50:30|297.82|292.42|297.69|292.29|297.83|292.43|297.66|292.26|21
1642917040000|2022-01-23 05:50:40|297.71|292.31|297.84|292.44|297.84|292.44|297.69|292.29|19
1642917050000|2022-01-23 05:50:50|297.85|292.45|297.84|292.44|297.97|292.57|297.8|292.4|21
1642917060000|2022-01-23 05:51:00|297.85|292.45|297.65|292.25|297.85|292.45|297.65|292.25|19
1642917070000|2022-01-23 05:51:10|297.64|292.24|298.06|292.66|298.06|292.66|297.63|292.23|26
1642917080000|2022-01-23 05:51:20|298.07|292.67|298.23|292.83|298.28|292.88|298.07|292.67|31
1642917090000|2022-01-23 05:51:30|298.24|292.84|298.23|292.83|298.25|292.85|298.06|292.66|33
1642917100000|2022-01-23 05:51:40|298.24|292.84|298.28|292.88|298.32|292.92|298.15|292.75|30
1642917110000|2022-01-23 05:51:50|298.3|292.9|298.18|292.78|298.35|292.95|298.17|292.77|27
1642917120000|2022-01-23 05:52:00|298.15|292.75|298.32|292.92|298.32|292.92|298.15|292.75|22
1642917130000|2022-01-23 05:52:10|298.31|292.91|298.37|292.97|298.38|292.98|298.31|292.91|12
1642917140000|2022-01-23 05:52:20|298.36|292.96|298.43|293.03|298.45|293.05|298.35|292.95|22
1642917150000|2022-01-23 05:52:30|298.44|293.04|298.47|293.07|298.48|293.08|298.4|293|20
1642917160000|2022-01-23 05:52:40|298.48|293.08|298.38|292.98|298.48|293.08|298.38|292.98|26
1642917170000|2022-01-23 05:52:50|298.39|292.99|298.25|292.85|298.41|293.01|298.23|292.83|26
1642917180000|2022-01-23 05:53:00|298.26|292.86|298.22|292.82|298.29|292.89|298.18|292.78|21
1642917190000|2022-01-23 05:53:10|298.23|292.83|298.22|292.82|298.27|292.87|298.2|292.8|14
1642917200000|2022-01-23 05:53:20|298.21|292.81|297.95|292.55|298.21|292.81|297.95|292.55|25
1642917210000|2022-01-23 05:53:30|297.85|292.45|297.93|292.53|297.94|292.54|297.76|292.36|24
1642917220000|2022-01-23 05:53:40|297.92|292.52|297.87|292.47|297.93|292.53|297.86|292.46|15
1642917230000|2022-01-23 05:53:50|297.88|292.48|297.78|292.38|297.9|292.5|297.78|292.38|19
1642917240000|2022-01-23 05:54:00|297.79|292.39|297.83|292.43|297.83|292.43|297.73|292.33|16
1642917250000|2022-01-23 05:54:10|297.82|292.42|297.76|292.36|297.82|292.42|297.72|292.32|22
1642917260000|2022-01-23 05:54:20|297.75|292.35|297.74|292.34|297.76|292.36|297.71|292.31|19
1642917270000|2022-01-23 05:54:30|297.75|292.35|297.66|292.26|297.75|292.35|297.66|292.26|15
1642917280000|2022-01-23 05:54:40|297.67|292.27|297.67|292.27|297.72|292.32|297.67|292.27|19
1642917290000|2022-01-23 05:54:50|297.66|292.26|297.56|292.16|297.66|292.26|297.54|292.14|12
1642917300000|2022-01-23 05:55:00|297.55|292.15|297.51|292.11|297.58|292.18|297.47|292.07|22
1642917310000|2022-01-23 05:55:10|297.5|292.1|297.51|292.11|297.54|292.14|297.46|292.06|18
1642917320000|2022-01-23 05:55:20|297.5|292.1|297.55|292.15|297.57|292.17|297.5|292.1|15
1642917330000|2022-01-23 05:55:30|297.56|292.16|297.64|292.24|297.64|292.24|297.55|292.15|9
1642917340000|2022-01-23 05:55:40|297.63|292.23|297.6|292.2|297.64|292.24|297.6|292.2|12
1642917350000|2022-01-23 05:55:50|297.61|292.21|297.61|292.21|297.61|292.21|297.6|292.2|5
1642917360000|2022-01-23 05:56:00|297.6|292.2|297.5|292.1|297.61|292.21|297.49|292.09|21
1642917370000|2022-01-23 05:56:10|297.49|292.09|297.37|291.97|297.49|292.09|297.37|291.97|13
1642917380000|2022-01-23 05:56:20|297.38|291.98|297.2|291.8|297.38|291.98|297.2|291.8|28
1642917390000|2022-01-23 05:56:30|297.24|291.84|297.39|291.99|297.4|292|297.19|291.79|19
1642917400000|2022-01-23 05:56:40|297.38|291.98|297.36|291.96|297.4|292|297.36|291.96|13
1642917410000|2022-01-23 05:56:50|297.37|291.97|297.84|292.44|297.86|292.46|297.37|291.97|30
1642917420000|2022-01-23 05:57:00|297.85|292.45|297.57|292.17|297.85|292.45|297.56|292.16|22
1642917430000|2022-01-23 05:57:10|297.56|292.16|297.63|292.23|297.63|292.23|297.47|292.07|15
1642917440000|2022-01-23 05:57:20|297.62|292.22|297.37|291.97|297.62|292.22|297.37|291.97|20
1642917450000|2022-01-23 05:57:30|297.38|291.98|297.13|291.73|297.38|291.98|297.11|291.71|24
1642917460000|2022-01-23 05:57:40|297.12|291.72|297.06|291.66|297.13|291.73|297.05|291.65|16
1642917470000|2022-01-23 05:57:50|297.05|291.65|297.16|291.76|297.18|291.78|297.05|291.65|20
1642917480000|2022-01-23 05:58:00|297.18|291.78|297.58|292.18|297.58|292.18|297.18|291.78|24
1642917490000|2022-01-23 05:58:10|297.59|292.19|298.16|292.76|298.16|292.76|297.59|292.19|17
1642917500000|2022-01-23 05:58:20|298.17|292.77|298.16|292.76|298.44|293.04|298.15|292.75|27
1642917510000|2022-01-23 05:58:30|298.18|292.78|298.52|293.12|298.52|293.12|298.15|292.75|22
1642917520000|2022-01-23 05:58:40|298.59|293.19|299.56|294.16|299.56|294.16|298.59|293.19|32
1642917530000|2022-01-23 05:58:50|299.6|294.2|299.74|294.34|299.95|294.55|299.42|294.02|29
1642917540000|2022-01-23 05:59:00|299.69|294.29|299.55|294.15|299.76|294.36|299.54|294.14|28
1642917550000|2022-01-23 05:59:10|299.54|294.14|299.43|294.03|299.54|294.14|299.42|294.02|30
1642917560000|2022-01-23 05:59:20|299.42|294.02|299.45|294.05|299.47|294.07|299.34|293.94|22
1642917570000|2022-01-23 05:59:30|299.44|294.04|299.34|293.94|299.44|294.04|299.33|293.93|19
1642917580000|2022-01-23 05:59:40|299.35|293.95|299.36|293.96|299.36|293.96|299.25|293.85|17
1642917590000|2022-01-23 05:59:50|299.38|293.98|299.32|293.92|299.55|294.15|299.32|293.92|24
1642917600000|2022-01-23 06:00:00|299.38|293.98|299.25|293.85|299.38|293.98|299.21|293.81|26
1642917610000|2022-01-23 06:00:10|299.29|293.89|299.56|294.16|299.56|294.16|299.28|293.88|25
1642917620000|2022-01-23 06:00:20|299.55|294.15|299.74|294.34|299.78|294.38|299.55|294.15|20
1642917630000|2022-01-23 06:00:30|299.71|294.31|299.67|294.27|299.71|294.31|299.54|294.14|21
1642917640000|2022-01-23 06:00:40|299.66|294.26|299.58|294.18|299.66|294.26|299.55|294.15|24
1642917650000|2022-01-23 06:00:50|299.59|294.19|299.56|294.16|299.6|294.2|299.56|294.16|15
1642917660000|2022-01-23 06:01:00|299.57|294.17|299.7|294.3|299.71|294.31|299.56|294.16|19
1642917670000|2022-01-23 06:01:10|299.71|294.31|299.87|294.47|299.87|294.47|299.71|294.31|20
1642917680000|2022-01-23 06:01:20|299.86|294.46|299.92|294.52|299.97|294.57|299.86|294.46|20
1642917690000|2022-01-23 06:01:30|299.91|294.51|299.86|294.46|299.95|294.55|299.84|294.44|15
1642917700000|2022-01-23 06:01:40|299.85|294.45|299.74|294.34|299.86|294.46|299.74|294.34|19
1642917710000|2022-01-23 06:01:50|299.75|294.35|299.56|294.16|299.76|294.36|299.52|294.12|23
1642917720000|2022-01-23 06:02:00|299.53|294.13|299.22|293.82|299.53|294.13|299.22|293.82|22
1642917730000|2022-01-23 06:02:10|299.2|293.8|299.08|293.68|299.2|293.8|299.06|293.66|22
1642917740000|2022-01-23 06:02:20|299.1|293.7|299.12|293.72|299.13|293.73|299.03|293.63|16
1642917750000|2022-01-23 06:02:30|299.13|293.73|298.93|293.53|299.13|293.73|298.86|293.46|19
1642917760000|2022-01-23 06:02:40|298.91|293.51|298.74|293.34|298.91|293.51|298.74|293.34|25
1642917770000|2022-01-23 06:02:50|298.73|293.33|298.67|293.27|298.73|293.33|298.66|293.26|12
1642917780000|2022-01-23 06:03:00|298.66|293.26|298.89|293.49|298.92|293.52|298.65|293.25|19
1642917790000|2022-01-23 06:03:10|298.9|293.5|299.03|293.63|299.07|293.67|298.85|293.45|24
1642917800000|2022-01-23 06:03:20|299.02|293.62|299.15|293.75|299.16|293.76|299.02|293.62|17
1642917810000|2022-01-23 06:03:30|299.14|293.74|299.14|293.74|299.16|293.76|299.13|293.73|20
1642917820000|2022-01-23 06:03:40|299.15|293.75|299.16|293.76|299.17|293.77|299.14|293.74|20
1642917830000|2022-01-23 06:03:50|299.15|293.75|299.14|293.74|299.17|293.77|299.14|293.74|15
1642917840000|2022-01-23 06:04:00|299.15|293.75|299.29|293.89|299.31|293.91|299.15|293.75|16
1642917850000|2022-01-23 06:04:10|299.28|293.88|299.23|293.83|299.28|293.88|299.21|293.81|13
1642917860000|2022-01-23 06:04:20|299.22|293.82|299.08|293.68|299.22|293.82|299.07|293.67|22
1642917870000|2022-01-23 06:04:30|299.1|293.7|299.04|293.64|299.11|293.71|299.02|293.62|21
1642917880000|2022-01-23 06:04:40|299.05|293.65|299.06|293.66|299.08|293.68|299.03|293.63|19
1642917890000|2022-01-23 06:04:50|299.07|293.67|298.84|293.44|299.11|293.71|298.82|293.42|31
1642917900000|2022-01-23 06:05:00|298.86|293.46|298.88|293.48|298.89|293.49|298.82|293.42|9
1642917910000|2022-01-23 06:05:10|298.87|293.47|298.85|293.45|298.89|293.49|298.85|293.45|17
1642917920000|2022-01-23 06:05:20|298.86|293.46|298.69|293.29|298.86|293.46|298.68|293.28|13
1642917930000|2022-01-23 06:05:30|298.68|293.28|298.66|293.26|298.69|293.29|298.65|293.25|9
1642917940000|2022-01-23 06:05:40|298.65|293.25|298.68|293.28|298.68|293.28|298.56|293.16|22
1642917950000|2022-01-23 06:05:50|298.67|293.27|298.86|293.46|298.86|293.46|298.67|293.27|25
1642917960000|2022-01-23 06:06:00|298.84|293.44|298.89|293.49|299.02|293.62|298.84|293.44|27
1642917970000|2022-01-23 06:06:10|298.9|293.5|298.64|293.24|298.9|293.5|298.64|293.24|22
1642917980000|2022-01-23 06:06:20|298.65|293.25|298.57|293.17|298.65|293.25|298.57|293.17|12
1642917990000|2022-01-23 06:06:30|298.56|293.16|298.52|293.12|298.56|293.16|298.48|293.08|19
1642918000000|2022-01-23 06:06:40|298.51|293.11|298.55|293.15|298.55|293.15|298.49|293.09|14
1642918010000|2022-01-23 06:06:50|298.56|293.16|298.46|293.06|298.58|293.18|298.43|293.03|19
1642918020000|2022-01-23 06:07:00|298.43|293.03|298.44|293.04|298.46|293.06|298.43|293.03|15
1642918030000|2022-01-23 06:07:10|298.45|293.05|298.27|292.87|298.46|293.06|298.27|292.87|19
1642918040000|2022-01-23 06:07:20|298.25|292.85|298.26|292.86|298.27|292.87|298.21|292.81|16
1642918050000|2022-01-23 06:07:30|298.27|292.87|298.21|292.81|298.27|292.87|298.21|292.81|12
1642918060000|2022-01-23 06:07:40|298.2|292.8|298.25|292.85|298.25|292.85|298.2|292.8|13
1642918070000|2022-01-23 06:07:50|298.24|292.84|298.21|292.81|298.25|292.85|298.21|292.81|12
1642918080000|2022-01-23 06:08:00|298.2|292.8|298.2|292.8|298.26|292.86|298.2|292.8|17
1642918090000|2022-01-23 06:08:10|298.21|292.81|298.06|292.66|298.21|292.81|298.06|292.66|21
1642918100000|2022-01-23 06:08:20|298.07|292.67|297.95|292.55|298.07|292.67|297.95|292.55|18
1642918110000|2022-01-23 06:08:30|297.94|292.54|297.89|292.49|297.95|292.55|297.75|292.35|25
1642918120000|2022-01-23 06:08:40|297.88|292.48|297.93|292.53|297.98|292.58|297.88|292.48|10
1642918130000|2022-01-23 06:08:50|297.82|292.42|297.86|292.46|297.87|292.47|297.8|292.4|9
1642918140000|2022-01-23 06:09:00|297.81|292.41|297.83|292.43|297.85|292.45|297.73|292.33|26
1642918150000|2022-01-23 06:09:10|297.84|292.44|298.12|292.72|298.14|292.74|297.82|292.42|27
1642918160000|2022-01-23 06:09:20|298.13|292.73|298.12|292.72|298.16|292.76|298.11|292.71|15
1642918170000|2022-01-23 06:09:30|298.11|292.71|298.05|292.65|298.12|292.72|298.02|292.62|16
1642918180000|2022-01-23 06:09:40|298.02|292.62|298|292.6|298.02|292.62|297.93|292.53|15
1642918190000|2022-01-23 06:09:50|297.98|292.58|298.02|292.62|298.04|292.64|297.96|292.56|14
1642918200000|2022-01-23 06:10:00|298.01|292.61|298.05|292.65|298.08|292.68|298.01|292.61|12
1642918210000|2022-01-23 06:10:10|298.07|292.67|298.09|292.69|298.1|292.7|298.06|292.66|12
1642918220000|2022-01-23 06:10:20|298.1|292.7|298.06|292.66|298.1|292.7|298.06|292.66|2
1642918240000|2022-01-23 06:10:40|298.05|292.65|297.95|292.55|298.05|292.65|297.95|292.55|11
1642918250000|2022-01-23 06:10:50|297.96|292.56|297.95|292.55|297.98|292.58|297.94|292.54|15
1642918260000|2022-01-23 06:11:00|297.94|292.54|298.04|292.64|298.04|292.64|297.91|292.51|20
1642918270000|2022-01-23 06:11:10|298.02|292.62|298.03|292.63|298.04|292.64|298.01|292.61|5
1642918280000|2022-01-23 06:11:20|298.04|292.64|298.14|292.74|298.14|292.74|298.04|292.64|11
1642918290000|2022-01-23 06:11:30|298.12|292.72|298.06|292.66|298.13|292.73|298.05|292.65|11
1642918300000|2022-01-23 06:11:40|298.04|292.64|297.93|292.53|298.05|292.65|297.91|292.51|17
1642918310000|2022-01-23 06:11:50|297.95|292.55|297.97|292.57|297.97|292.57|297.94|292.54|6
1642918320000|2022-01-23 06:12:00|297.96|292.56|297.94|292.54|297.97|292.57|297.94|292.54|8
1642918330000|2022-01-23 06:12:10|297.95|292.55|297.96|292.56|297.97|292.57|297.94|292.54|12
1642918340000|2022-01-23 06:12:20|297.95|292.55|297.97|292.57|297.97|292.57|297.92|292.52|11
1642918350000|2022-01-23 06:12:30|298|292.6|297.97|292.57|298.01|292.61|297.97|292.57|7
1642918360000|2022-01-23 06:12:40|297.98|292.58|297.92|292.52|298|292.6|297.89|292.49|15
1642918370000|2022-01-23 06:12:50|297.88|292.48|297.83|292.43|297.92|292.52|297.83|292.43|21
1642918380000|2022-01-23 06:13:00|297.84|292.44|297.88|292.48|297.88|292.48|297.75|292.35|17
1642918390000|2022-01-23 06:13:10|297.93|292.53|297.93|292.53|297.96|292.56|297.89|292.49|17
1642918400000|2022-01-23 06:13:20|297.96|292.56|297.95|292.55|297.98|292.58|297.95|292.55|9
1642918410000|2022-01-23 06:13:30|297.97|292.57|298.02|292.62|298.04|292.64|297.96|292.56|12
1642918420000|2022-01-23 06:13:40|298.03|292.63|298.08|292.68|298.11|292.71|298.02|292.62|13
1642918430000|2022-01-23 06:13:50|298.06|292.66|297.96|292.56|298.06|292.66|297.96|292.56|15
1642918440000|2022-01-23 06:14:00|297.91|292.51|297.92|292.52|297.92|292.52|297.85|292.45|20
1642918450000|2022-01-23 06:14:10|297.9|292.5|297.93|292.53|297.96|292.56|297.9|292.5|9
1642918460000|2022-01-23 06:14:20|297.95|292.55|298.02|292.62|298.04|292.64|297.95|292.55|12
1642918470000|2022-01-23 06:14:30|298.01|292.61|298|292.6|298.03|292.63|298|292.6|6
1642918480000|2022-01-23 06:14:40|298.01|292.61|297.82|292.42|298.01|292.61|297.82|292.42|20
1642918490000|2022-01-23 06:14:50|297.83|292.43|297.78|292.38|297.83|292.43|297.73|292.33|19
1642918500000|2022-01-23 06:15:00|297.77|292.37|297.74|292.34|297.77|292.37|297.74|292.34|19
1642918510000|2022-01-23 06:15:10|297.76|292.36|297.88|292.48|297.89|292.49|297.75|292.35|23
1642918520000|2022-01-23 06:15:20|297.89|292.49|298.11|292.71|298.11|292.71|297.89|292.49|22
1642918530000|2022-01-23 06:15:30|298.14|292.74|298.29|292.89|298.3|292.9|298.07|292.67|16
1642918540000|2022-01-23 06:15:40|298.3|292.9|298.27|292.87|298.31|292.91|298.23|292.83|14
1642918550000|2022-01-23 06:15:50|298.28|292.88|298.44|293.04|298.44|293.04|298.28|292.88|15
1642918560000|2022-01-23 06:16:00|298.45|293.05|299.05|293.65|299.08|293.68|298.45|293.05|30
1642918570000|2022-01-23 06:16:10|299.04|293.64|299.28|293.88|299.5|294.1|299.04|293.64|27
1642918580000|2022-01-23 06:16:20|299.24|293.84|298.98|293.58|299.28|293.88|298.97|293.57|27
1642918590000|2022-01-23 06:16:30|298.97|293.57|298.83|293.43|299|293.6|298.8|293.4|23
1642918600000|2022-01-23 06:16:40|298.82|293.42|298.63|293.23|298.85|293.45|298.59|293.19|22
1642918610000|2022-01-23 06:16:50|298.59|293.19|298.73|293.33|298.74|293.34|298.57|293.17|30
1642918620000|2022-01-23 06:17:00|298.72|293.32|298.7|293.3|298.74|293.34|298.67|293.27|15
1642918630000|2022-01-23 06:17:10|298.71|293.31|298.96|293.56|298.97|293.57|298.71|293.31|30
1642918640000|2022-01-23 06:17:20|298.95|293.55|299.1|293.7|299.13|293.73|298.95|293.55|26
1642918650000|2022-01-23 06:17:30|299.09|293.69|298.99|293.59|299.09|293.69|298.94|293.54|19
1642918660000|2022-01-23 06:17:40|298.97|293.57|298.89|293.49|298.97|293.57|298.89|293.49|19
1642918670000|2022-01-23 06:17:50|298.9|293.5|298.86|293.46|298.91|293.51|298.84|293.44|21
1642918680000|2022-01-23 06:18:00|298.87|293.47|298.85|293.45|298.87|293.47|298.83|293.43|15
1642918690000|2022-01-23 06:18:10|298.84|293.44|298.85|293.45|298.92|293.52|298.84|293.44|27
1642918700000|2022-01-23 06:18:20|298.84|293.44|298.8|293.4|298.85|293.45|298.79|293.39|10
1642918710000|2022-01-23 06:18:30|298.79|293.39|298.78|293.38|298.82|293.42|298.78|293.38|17
1642918720000|2022-01-23 06:18:40|298.79|293.39|298.8|293.4|298.8|293.4|298.78|293.38|10
1642918730000|2022-01-23 06:18:50|298.88|293.48|298.72|293.32|298.94|293.54|298.72|293.32|25
1642918740000|2022-01-23 06:19:00|298.75|293.35|298.85|293.45|298.85|293.45|298.65|293.25|25
1642918750000|2022-01-23 06:19:10|298.84|293.44|298.7|293.3|298.88|293.48|298.7|293.3|25
1642918760000|2022-01-23 06:19:20|298.68|293.28|298.61|293.21|298.68|293.28|298.59|293.19|18
1642918770000|2022-01-23 06:19:30|298.6|293.2|298.07|292.67|298.6|293.2|298.07|292.67|24
1642918780000|2022-01-23 06:19:40|298.08|292.68|297.97|292.57|298.08|292.68|297.94|292.54|20
1642918790000|2022-01-23 06:19:50|297.99|292.59|298.08|292.68|298.1|292.7|297.96|292.56|22
1642918800000|2022-01-23 06:20:00|298.11|292.71|298.17|292.77|298.23|292.83|298.11|292.71|17
1642918810000|2022-01-23 06:20:10|298.18|292.78|298.18|292.78|298.19|292.79|298.17|292.77|14
1642918820000|2022-01-23 06:20:20|298.19|292.79|298.21|292.81|298.22|292.82|298.18|292.78|16
1642918830000|2022-01-23 06:20:30|298.25|292.85|298.39|292.99|298.42|293.02|298.25|292.85|18
1642918840000|2022-01-23 06:20:40|298.4|293|298.28|292.88|298.41|293.01|298.25|292.85|21
1642918850000|2022-01-23 06:20:50|298.31|292.91|298.39|292.99|298.39|292.99|298.31|292.91|16
1642918860000|2022-01-23 06:21:00|298.4|293|298.37|292.97|298.4|293|298.36|292.96|9
1642918870000|2022-01-23 06:21:10|298.39|292.99|298.35|292.95|298.4|293|298.34|292.94|12
1642918880000|2022-01-23 06:21:20|298.27|292.87|298.24|292.84|298.28|292.88|298.24|292.84|9
1642918890000|2022-01-23 06:21:30|298.25|292.85|298.19|292.79|298.26|292.86|298.18|292.78|16
1642918900000|2022-01-23 06:21:40|298.18|292.78|298.16|292.76|298.18|292.78|298.15|292.75|7
1642918910000|2022-01-23 06:21:50|298.17|292.77|298.2|292.8|298.22|292.82|298.17|292.77|13
1642918920000|2022-01-23 06:22:00|298.19|292.79|298.2|292.8|298.21|292.81|298.19|292.79|8
1642918930000|2022-01-23 06:22:10|298.18|292.78|298.07|292.67|298.18|292.78|298.05|292.65|18
1642918940000|2022-01-23 06:22:20|298.06|292.66|298.05|292.65|298.1|292.7|298.04|292.64|18
1642918950000|2022-01-23 06:22:30|298.04|292.64|298.13|292.73|298.13|292.73|298.02|292.62|12
1642918960000|2022-01-23 06:22:40|298.12|292.72|298.13|292.73|298.17|292.77|298.1|292.7|19
1642918970000|2022-01-23 06:22:50|298.14|292.74|298.23|292.83|298.25|292.85|298.14|292.74|11
1642918980000|2022-01-23 06:23:00|298.22|292.82|298.19|292.79|298.24|292.84|298.19|292.79|11
1642918990000|2022-01-23 06:23:10|298.2|292.8|298.1|292.7|298.2|292.8|298.04|292.64|16
1642919000000|2022-01-23 06:23:20|298.13|292.73|298.11|292.71|298.13|292.73|298.08|292.68|9
1642919010000|2022-01-23 06:23:30|298.13|292.73|298.1|292.7|298.14|292.74|298.09|292.69|13
1642919020000|2022-01-23 06:23:40|298.11|292.71|298.27|292.87|298.27|292.87|298.09|292.69|18
1642919030000|2022-01-23 06:23:50|298.26|292.86|298.23|292.83|298.28|292.88|298.23|292.83|14
1642919040000|2022-01-23 06:24:00|298.24|292.84|298.24|292.84|298.24|292.84|298.23|292.83|3
1642919050000|2022-01-23 06:24:10|298.23|292.83|298.19|292.79|298.24|292.84|298.16|292.76|9
1642919060000|2022-01-23 06:24:20|298.18|292.78|298.16|292.76|298.18|292.78|298.14|292.74|11
1642919070000|2022-01-23 06:24:30|298.15|292.75|298.08|292.68|298.15|292.75|298.07|292.67|9
1642919080000|2022-01-23 06:24:40|298.07|292.67|298.11|292.71|298.12|292.72|298.07|292.67|11
1642919090000|2022-01-23 06:24:50|298.1|292.7|298.14|292.74|298.14|292.74|298.09|292.69|13
1642919100000|2022-01-23 06:25:00|298.15|292.75|298.41|293.01|298.41|293.01|298.15|292.75|17
1642919110000|2022-01-23 06:25:10|298.4|293|298.37|292.97|298.4|293|298.32|292.92|18
1642919120000|2022-01-23 06:25:20|298.35|292.95|298.35|292.95|298.35|292.95|298.35|292.95|1
1642919130000|2022-01-23 06:25:30|298.34|292.94|298.28|292.88|298.34|292.94|298.27|292.87|7
1642919140000|2022-01-23 06:25:40|298.3|292.9|298.25|292.85|298.3|292.9|298.24|292.84|5
1642919150000|2022-01-23 06:25:50|298.24|292.84|298.27|292.87|298.27|292.87|298.23|292.83|9
1642919160000|2022-01-23 06:26:00|298.29|292.89|298.38|292.98|298.38|292.98|298.29|292.89|5
1642919170000|2022-01-23 06:26:10|298.4|293|298.63|293.23|298.7|293.3|298.4|293|23
1642919180000|2022-01-23 06:26:20|299.09|293.69|299.08|293.68|299.6|294.2|299.07|293.67|30
1642919190000|2022-01-23 06:26:30|299.06|293.66|298.84|293.44|299.06|293.66|298.84|293.44|21
1642919200000|2022-01-23 06:26:40|298.83|293.43|298.76|293.36|298.9|293.5|298.73|293.33|19
1642919210000|2022-01-23 06:26:50|298.77|293.37|298.74|293.34|298.83|293.43|298.74|293.34|16
1642919220000|2022-01-23 06:27:00|298.73|293.33|298.63|293.23|298.74|293.34|298.63|293.23|17
1642919230000|2022-01-23 06:27:10|298.6|293.2|298.6|293.2|298.62|293.22|298.59|293.19|14
1642919240000|2022-01-23 06:27:20|298.62|293.22|298.69|293.29|298.71|293.31|298.6|293.2|13
1642919250000|2022-01-23 06:27:30|298.7|293.3|298.68|293.28|298.7|293.3|298.65|293.25|13
1642919260000|2022-01-23 06:27:40|298.67|293.27|298.58|293.18|298.67|293.27|298.55|293.15|10
1642919270000|2022-01-23 06:27:50|298.56|293.16|298.79|293.39|298.79|293.39|298.54|293.14|25
1642919280000|2022-01-23 06:28:00|298.8|293.4|298.83|293.43|298.84|293.44|298.8|293.4|12
1642919290000|2022-01-23 06:28:10|298.82|293.42|299.01|293.61|299.11|293.71|298.82|293.42|26
1642919300000|2022-01-23 06:28:20|299.02|293.62|299.17|293.77|299.17|293.77|299.01|293.61|14
1642919310000|2022-01-23 06:28:30|299.18|293.78|299.12|293.72|299.18|293.78|299.11|293.71|11
1642919320000|2022-01-23 06:28:40|299.15|293.75|299.16|293.76|299.16|293.76|299.14|293.74|5
1642919330000|2022-01-23 06:28:50|299.17|293.77|299.2|293.8|299.22|293.82|299.17|293.77|19
1642919340000|2022-01-23 06:29:00|299.21|293.81|299.17|293.77|299.21|293.81|299.16|293.76|18
1642919350000|2022-01-23 06:29:10|299.16|293.76|299.13|293.73|299.16|293.76|299.09|293.69|21
1642919360000|2022-01-23 06:29:20|299.11|293.71|299.16|293.76|299.19|293.79|299.11|293.71|22
1642919370000|2022-01-23 06:29:30|299.15|293.75|299.08|293.68|299.17|293.77|299.06|293.66|13
1642919380000|2022-01-23 06:29:40|299.06|293.66|299.1|293.7|299.1|293.7|299.04|293.64|13
1642919390000|2022-01-23 06:29:50|299.09|293.69|298.97|293.57|299.09|293.69|298.94|293.54|23
1642919400000|2022-01-23 06:30:00|298.96|293.56|299.15|293.75|299.15|293.75|298.96|293.56|21
1642919410000|2022-01-23 06:30:10|299.14|293.74|299.13|293.73|299.14|293.74|299.12|293.72|12
1642919420000|2022-01-23 06:30:20|299.14|293.74|299.01|293.61|299.18|293.78|299.01|293.61|16
1642919430000|2022-01-23 06:30:30|299|293.6|298.71|293.31|299.01|293.61|298.71|293.31|14
1642919440000|2022-01-23 06:30:40|298.61|293.21|298.56|293.16|298.62|293.22|298.54|293.14|21
1642919450000|2022-01-23 06:30:50|298.57|293.17|298.55|293.15|298.58|293.18|298.55|293.15|8
1642919460000|2022-01-23 06:31:00|298.54|293.14|298.73|293.33|298.75|293.35|298.54|293.14|20
1642919470000|2022-01-23 06:31:10|298.72|293.32|298.68|293.28|298.73|293.33|298.68|293.28|15
1642919480000|2022-01-23 06:31:20|298.69|293.29|298.51|293.11|298.73|293.33|298.51|293.11|24
1642919490000|2022-01-23 06:31:30|298.5|293.1|298.48|293.08|298.53|293.13|298.47|293.07|10
1642919500000|2022-01-23 06:31:40|298.49|293.09|298.55|293.15|298.55|293.15|298.47|293.07|12
1642919510000|2022-01-23 06:31:50|298.54|293.14|298.48|293.08|298.55|293.15|298.47|293.07|16
1642919520000|2022-01-23 06:32:00|298.49|293.09|298.44|293.04|298.49|293.09|298.44|293.04|16
1642919530000|2022-01-23 06:32:10|298.45|293.05|298.55|293.15|298.55|293.15|298.43|293.03|18
1642919540000|2022-01-23 06:32:20|298.57|293.17|298.52|293.12|298.58|293.18|298.51|293.11|17
1642919550000|2022-01-23 06:32:30|298.5|293.1|298.44|293.04|298.51|293.11|298.44|293.04|13
1642919560000|2022-01-23 06:32:40|298.45|293.05|298.36|292.96|298.46|293.06|298.35|292.95|17
1642919570000|2022-01-23 06:32:50|298.35|292.95|298.22|292.82|298.36|292.96|298.21|292.81|9
1642919580000|2022-01-23 06:33:00|298.21|292.81|298.22|292.82|298.24|292.84|298.21|292.81|13
1642919590000|2022-01-23 06:33:10|298.21|292.81|297.98|292.58|298.21|292.81|297.98|292.58|20
1642919600000|2022-01-23 06:33:20|297.97|292.57|298|292.6|298.03|292.63|297.92|292.52|15
1642919610000|2022-01-23 06:33:30|297.99|292.59|297.88|292.48|297.99|292.59|297.83|292.43|15
1642919620000|2022-01-23 06:33:40|297.87|292.47|297.84|292.44|297.91|292.51|297.82|292.42|20
1642919630000|2022-01-23 06:33:50|297.85|292.45|297.84|292.44|297.87|292.47|297.83|292.43|9
1642919640000|2022-01-23 06:34:00|297.85|292.45|297.83|292.43|297.85|292.45|297.83|292.43|9
1642919650000|2022-01-23 06:34:10|297.82|292.42|297.63|292.23|297.82|292.42|297.58|292.18|21
1642919660000|2022-01-23 06:34:20|297.64|292.24|297.63|292.23|297.66|292.26|297.58|292.18|20
1642919670000|2022-01-23 06:34:30|297.67|292.27|297.79|292.39|297.79|292.39|297.67|292.27|21
1642919680000|2022-01-23 06:34:40|297.75|292.35|297.81|292.41|297.82|292.42|297.71|292.31|17
1642919690000|2022-01-23 06:34:50|297.8|292.4|297.73|292.33|297.8|292.4|297.72|292.32|14
1642919700000|2022-01-23 06:35:00|297.72|292.32|297.73|292.33|297.73|292.33|297.72|292.32|6
1642919710000|2022-01-23 06:35:10|297.72|292.32|297.74|292.34|297.74|292.34|297.72|292.32|8
1642919720000|2022-01-23 06:35:20|297.73|292.33|298.03|292.63|298.06|292.66|297.73|292.33|20
1642919730000|2022-01-23 06:35:30|298|292.6|297.82|292.42|298|292.6|297.81|292.41|12
1642919740000|2022-01-23 06:35:40|297.81|292.41|297.81|292.41|297.83|292.43|297.79|292.39|5
1642919750000|2022-01-23 06:35:50|297.84|292.44|297.85|292.45|297.88|292.48|297.84|292.44|19
1642919760000|2022-01-23 06:36:00|297.87|292.47|297.94|292.54|298|292.6|297.87|292.47|16
1642919770000|2022-01-23 06:36:10|297.92|292.52|298.14|292.74|298.14|292.74|297.91|292.51|22
1642919780000|2022-01-23 06:36:20|298.15|292.75|298.07|292.67|298.15|292.75|298.07|292.67|13
1642919790000|2022-01-23 06:36:30|298.06|292.66|298|292.6|298.06|292.66|297.94|292.54|17
1642919800000|2022-01-23 06:36:40|297.99|292.59|297.92|292.52|298.01|292.61|297.87|292.47|15
1642919810000|2022-01-23 06:36:50|297.93|292.53|297.95|292.55|297.97|292.57|297.9|292.5|13
1642919820000|2022-01-23 06:37:00|297.96|292.56|298|292.6|298.01|292.61|297.92|292.52|8
1642919830000|2022-01-23 06:37:10|298.06|292.66|298.07|292.67|298.12|292.72|298.05|292.65|15
1642919840000|2022-01-23 06:37:20|298.08|292.68|298.08|292.68|298.1|292.7|298.06|292.66|16
1642919850000|2022-01-23 06:37:30|298.07|292.67|298.07|292.67|298.08|292.68|298.07|292.67|3
1642919860000|2022-01-23 06:37:40|298.06|292.66|298.05|292.65|298.07|292.67|298.04|292.64|9
1642919870000|2022-01-23 06:37:50|298.04|292.64|297.92|292.52|298.04|292.64|297.92|292.52|22
1642919880000|2022-01-23 06:38:00|297.89|292.49|297.72|292.32|297.9|292.5|297.72|292.32|13
1642919890000|2022-01-23 06:38:10|297.6|292.2|297.65|292.25|297.65|292.25|297.58|292.18|13
1642919900000|2022-01-23 06:38:20|297.66|292.26|297.65|292.25|297.7|292.3|297.64|292.24|23
1642919910000|2022-01-23 06:38:30|297.6|292.2|297.6|292.2|297.6|292.2|297.58|292.18|18
1642919920000|2022-01-23 06:38:40|297.58|292.18|297.63|292.23|297.63|292.23|297.58|292.18|17
1642919930000|2022-01-23 06:38:50|297.62|292.22|297.57|292.17|297.64|292.24|297.57|292.17|16
1642919940000|2022-01-23 06:39:00|297.59|292.19|297.59|292.19|297.59|292.19|297.56|292.16|11
1642919950000|2022-01-23 06:39:10|297.53|292.13|297.52|292.12|297.59|292.19|297.52|292.12|8
1642919960000|2022-01-23 06:39:20|297.53|292.13|297.52|292.12|297.53|292.13|297.52|292.12|2
1642919970000|2022-01-23 06:39:30|297.53|292.13|297.53|292.13|297.54|292.14|297.52|292.12|5
1642919980000|2022-01-23 06:39:40|297.54|292.14|297.64|292.24|297.65|292.25|297.54|292.14|12
1642919990000|2022-01-23 06:39:50|297.67|292.27|297.68|292.28|297.68|292.28|297.64|292.24|6
1642920000000|2022-01-23 06:40:00|297.69|292.29|297.74|292.34|297.74|292.34|297.68|292.28|7
1642920010000|2022-01-23 06:40:10|297.75|292.35|297.76|292.36|297.76|292.36|297.75|292.35|2
1642920020000|2022-01-23 06:40:20|297.75|292.35|297.7|292.3|297.75|292.35|297.7|292.3|4
1642920030000|2022-01-23 06:40:30|297.71|292.31|297.55|292.15|297.72|292.32|297.54|292.14|14
1642920040000|2022-01-23 06:40:40|297.56|292.16|297.46|292.06|297.56|292.16|297.45|292.05|8
1642920050000|2022-01-23 06:40:50|297.47|292.07|297.12|291.72|297.47|292.07|297.12|291.72|15
1642920060000|2022-01-23 06:41:00|297.07|291.67|296.81|291.41|297.08|291.68|296.78|291.38|25
1642920070000|2022-01-23 06:41:10|296.82|291.42|296.85|291.45|296.86|291.46|296.8|291.4|18
1642920080000|2022-01-23 06:41:20|296.86|291.46|296.86|291.46|296.87|291.47|296.83|291.43|13
1642920090000|2022-01-23 06:41:30|296.85|291.45|296.86|291.46|296.88|291.48|296.84|291.44|17
1642920100000|2022-01-23 06:41:40|296.88|291.48|296.85|291.45|296.88|291.48|296.84|291.44|7
1642920110000|2022-01-23 06:41:50|296.84|291.44|296.6|291.2|296.85|291.45|296.59|291.19|20
1642920120000|2022-01-23 06:42:00|296.61|291.21|296.61|291.21|296.62|291.22|296.6|291.2|9
1642920130000|2022-01-23 06:42:10|296.62|291.22|296.76|291.36|296.78|291.38|296.59|291.19|17
1642920140000|2022-01-23 06:42:20|296.71|291.31|297.33|291.93|297.34|291.94|296.7|291.3|20
1642920150000|2022-01-23 06:42:30|297.31|291.91|297.16|291.76|297.31|291.91|297.16|291.76|17
1642920160000|2022-01-23 06:42:40|297.19|291.79|297.2|291.8|297.2|291.8|297.19|291.79|2
1642920170000|2022-01-23 06:42:50|297.18|291.78|297.16|291.76|297.19|291.79|297.15|291.75|14
1642920180000|2022-01-23 06:43:00|297.17|291.77|297.03|291.63|297.18|291.78|297|291.6|23
1642920190000|2022-01-23 06:43:10|297.08|291.68|297.09|291.69|297.1|291.7|297.06|291.66|12
1642920200000|2022-01-23 06:43:20|297.08|291.68|297.12|291.72|297.12|291.72|297.06|291.66|7
1642920210000|2022-01-23 06:43:30|297.11|291.71|297.13|291.73|297.18|291.78|297.08|291.68|19
1642920220000|2022-01-23 06:43:40|297.12|291.72|297.12|291.72|297.15|291.75|297.12|291.72|18
1642920230000|2022-01-23 06:43:50|297.11|291.71|296.99|291.59|297.11|291.71|296.99|291.59|18
1642920240000|2022-01-23 06:44:00|296.95|291.55|297.01|291.61|297.01|291.61|296.89|291.49|16
1642920250000|2022-01-23 06:44:10|297.03|291.63|297.02|291.62|297.03|291.63|297|291.6|6
1642920260000|2022-01-23 06:44:20|297.06|291.66|297.1|291.7|297.15|291.75|297.06|291.66|9
1642920270000|2022-01-23 06:44:30|297.11|291.71|297.23|291.83|297.23|291.83|297.1|291.7|8
1642920280000|2022-01-23 06:44:40|297.22|291.82|297.22|291.82|297.23|291.83|297.22|291.82|5
1642920290000|2022-01-23 06:44:50|297.23|291.83|297.21|291.81|297.23|291.83|297.2|291.8|5
1642920300000|2022-01-23 06:45:00|297.22|291.82|297.26|291.86|297.26|291.86|297.22|291.82|3
1642920310000|2022-01-23 06:45:10|297.28|291.88|297.28|291.88|297.28|291.88|297.23|291.83|9
1642920320000|2022-01-23 06:45:20|297.27|291.87|297.27|291.87|297.28|291.88|297.25|291.85|11
1642920330000|2022-01-23 06:45:30|297.26|291.86|297.25|291.85|297.26|291.86|297.25|291.85|2
1642920340000|2022-01-23 06:45:40|297.26|291.86|297.19|291.79|297.26|291.86|297.08|291.68|15
1642920350000|2022-01-23 06:45:50|297.2|291.8|297.25|291.85|297.25|291.85|297.2|291.8|4
1642920360000|2022-01-23 06:46:00|297.26|291.86|297.42|292.02|297.42|292.02|297.26|291.86|9
1642920370000|2022-01-23 06:46:10|297.41|292.01|297.5|292.1|297.51|292.11|297.39|291.99|12
1642920380000|2022-01-23 06:46:20|297.58|292.18|297.57|292.17|297.58|292.18|297.56|292.16|4
1642920390000|2022-01-23 06:46:30|297.55|292.15|297.49|292.09|297.57|292.17|297.49|292.09|18
1642920400000|2022-01-23 06:46:40|297.5|292.1|297.38|291.98|297.5|292.1|297.38|291.98|11
1642920410000|2022-01-23 06:46:50|297.37|291.97|297.32|291.92|297.39|291.99|297.32|291.92|13
1642920420000|2022-01-23 06:47:00|297.33|291.93|297.26|291.86|297.33|291.93|297.23|291.83|19
1642920430000|2022-01-23 06:47:10|297.24|291.84|297.27|291.87|297.27|291.87|297.23|291.83|10
1642920440000|2022-01-23 06:47:20|297.26|291.86|297.26|291.86|297.26|291.86|297.25|291.85|3
1642920450000|2022-01-23 06:47:30|297.27|291.87|297.32|291.92|297.32|291.92|297.27|291.87|8
1642920460000|2022-01-23 06:47:40|297.34|291.94|297.35|291.95|297.36|291.96|297.34|291.94|8
1642920470000|2022-01-23 06:47:50|297.36|291.96|297.44|292.04|297.45|292.05|297.35|291.95|17
1642920480000|2022-01-23 06:48:00|297.45|292.05|297.43|292.03|297.46|292.06|297.43|292.03|8
1642920490000|2022-01-23 06:48:10|297.44|292.04|297.25|291.85|297.44|292.04|297.25|291.85|17
1642920500000|2022-01-23 06:48:20|297.26|291.86|297.28|291.88|297.32|291.92|297.22|291.82|25
1642920510000|2022-01-23 06:48:30|297.26|291.86|297.16|291.76|297.32|291.92|297.16|291.76|21
1642920520000|2022-01-23 06:48:40|297.17|291.77|297.16|291.76|297.18|291.78|297.16|291.76|7
1642920530000|2022-01-23 06:48:50|297.18|291.78|297.13|291.73|297.18|291.78|297.13|291.73|11
1642920540000|2022-01-23 06:49:00|297.15|291.75|297.09|291.69|297.15|291.75|297.09|291.69|10
1642920550000|2022-01-23 06:49:10|297.1|291.7|297.1|291.7|297.11|291.71|297.09|291.69|14
1642920560000|2022-01-23 06:49:20|297.09|291.69|297.1|291.7|297.11|291.71|297.09|291.69|4
1642920570000|2022-01-23 06:49:30|297.11|291.71|297.2|291.8|297.2|291.8|297.11|291.71|7
1642920580000|2022-01-23 06:49:40|297.19|291.79|297.2|291.8|297.21|291.81|297.18|291.78|6
1642920590000|2022-01-23 06:49:50|297.21|291.81|297.25|291.85|297.26|291.86|297.21|291.81|12
1642920610000|2022-01-23 06:50:10|297.31|291.91|297.31|291.91|297.31|291.91|297.31|291.91|1
1642920620000|2022-01-23 06:50:20|297.32|291.92|297.31|291.91|297.32|291.92|297.31|291.91|2
1642920630000|2022-01-23 06:50:30|297.26|291.86|297.18|291.78|297.26|291.86|297.17|291.77|6
1642920640000|2022-01-23 06:50:40|297.19|291.79|297.17|291.77|297.19|291.79|297.17|291.77|3
1642920650000|2022-01-23 06:50:50|297.15|291.75|297.01|291.61|297.15|291.75|297.01|291.61|13
1642920660000|2022-01-23 06:51:00|297|291.6|296.85|291.45|297.01|291.61|296.79|291.39|21
1642920670000|2022-01-23 06:51:10|296.86|291.46|296.74|291.34|296.86|291.46|296.74|291.34|11
1642920680000|2022-01-23 06:51:20|296.77|291.37|296.77|291.37|296.77|291.37|296.74|291.34|7
1642920690000|2022-01-23 06:51:30|296.76|291.36|296.81|291.41|296.82|291.42|296.74|291.34|9
1642920700000|2022-01-23 06:51:40|296.82|291.42|296.92|291.52|296.92|291.52|296.82|291.42|11
1642920710000|2022-01-23 06:51:50|296.9|291.5|296.87|291.47|296.92|291.52|296.84|291.44|9
1642920720000|2022-01-23 06:52:00|296.86|291.46|296.7|291.3|296.86|291.46|296.69|291.29|18
1642920730000|2022-01-23 06:52:10|296.67|291.27|296.64|291.24|296.67|291.27|296.62|291.22|19
1642920740000|2022-01-23 06:52:20|296.65|291.25|296.64|291.24|296.66|291.26|296.64|291.24|9
1642920750000|2022-01-23 06:52:30|296.65|291.25|296.63|291.23|296.65|291.25|296.62|291.22|10
1642920760000|2022-01-23 06:52:40|296.62|291.22|296.64|291.24|296.66|291.26|296.62|291.22|15
1642920770000|2022-01-23 06:52:50|296.65|291.25|296.52|291.12|296.65|291.25|296.5|291.1|10
1642920780000|2022-01-23 06:53:00|296.51|291.11|296.53|291.13|296.53|291.13|296.51|291.11|5
1642920790000|2022-01-23 06:53:10|296.54|291.14|296.65|291.25|296.68|291.28|296.54|291.14|12
1642920800000|2022-01-23 06:53:20|296.66|291.26|296.64|291.24|296.66|291.26|296.64|291.24|3
1642920810000|2022-01-23 06:53:30|296.65|291.25|296.72|291.32|296.72|291.32|296.65|291.25|10
1642920820000|2022-01-23 06:53:40|296.73|291.33|296.78|291.38|296.78|291.38|296.73|291.33|8
1642920830000|2022-01-23 06:53:50|296.79|291.39|296.81|291.41|296.83|291.43|296.79|291.39|4
1642920840000|2022-01-23 06:54:00|296.82|291.42|296.8|291.4|296.86|291.46|296.8|291.4|9
1642920850000|2022-01-23 06:54:10|296.81|291.41|296.8|291.4|296.81|291.41|296.79|291.39|6
1642920860000|2022-01-23 06:54:20|296.79|291.39|296.83|291.43|296.84|291.44|296.79|291.39|13
1642920870000|2022-01-23 06:54:30|296.84|291.44|296.84|291.44|296.84|291.44|296.82|291.42|5
1642920880000|2022-01-23 06:54:40|296.83|291.43|296.82|291.42|296.83|291.43|296.82|291.42|2
1642920890000|2022-01-23 06:54:50|296.83|291.43|296.83|291.43|296.83|291.43|296.83|291.43|1
1642920900000|2022-01-23 06:55:00|296.82|291.42|296.84|291.44|296.84|291.44|296.79|291.39|10
1642920910000|2022-01-23 06:55:10|296.85|291.45|296.87|291.47|296.88|291.48|296.84|291.44|7
1642920920000|2022-01-23 06:55:20|296.89|291.49|297.22|291.82|297.22|291.82|296.89|291.49|27
1642920930000|2022-01-23 06:55:30|297.21|291.81|297.28|291.88|297.28|291.88|297.21|291.81|8
1642920940000|2022-01-23 06:55:40|297.27|291.87|297.27|291.87|297.28|291.88|297.27|291.87|3
1642920950000|2022-01-23 06:55:50|297.4|292|297.45|292.05|297.45|292.05|297.4|292|3
1642920970000|2022-01-23 06:56:10|297.44|292.04|297.37|291.97|297.44|292.04|297.36|291.96|13
1642920980000|2022-01-23 06:56:20|297.36|291.96|297.35|291.95|297.36|291.96|297.34|291.94|8
1642920990000|2022-01-23 06:56:30|297.36|291.96|297.35|291.95|297.36|291.96|297.35|291.95|2
1642921000000|2022-01-23 06:56:40|297.36|291.96|297.36|291.96|297.36|291.96|297.36|291.96|1
1642921010000|2022-01-23 06:56:50|297.35|291.95|297.31|291.91|297.36|291.96|297.31|291.91|10
1642921020000|2022-01-23 06:57:00|297.22|291.82|297.17|291.77|297.27|291.87|297.12|291.72|19
1642921030000|2022-01-23 06:57:10|297.2|291.8|297.22|291.82|297.22|291.82|297.19|291.79|7
1642921040000|2022-01-23 06:57:20|297.23|291.83|297.3|291.9|297.3|291.9|297.23|291.83|8
1642921050000|2022-01-23 06:57:30|297.33|291.93|297.37|291.97|297.38|291.98|297.31|291.91|14
1642921060000|2022-01-23 06:57:40|297.33|291.93|297.28|291.88|297.33|291.93|297.27|291.87|8
1642921070000|2022-01-23 06:57:50|297.29|291.89|297.33|291.93|297.33|291.93|297.28|291.88|11
1642921080000|2022-01-23 06:58:00|297.32|291.92|297.32|291.92|297.32|291.92|297.31|291.91|5
1642921090000|2022-01-23 06:58:10|297.31|291.91|297.26|291.86|297.32|291.92|297.25|291.85|11
1642921100000|2022-01-23 06:58:20|297.24|291.84|297.16|291.76|297.26|291.86|297.16|291.76|16
1642921110000|2022-01-23 06:58:30|297.17|291.77|297.22|291.82|297.25|291.85|297.11|291.71|14
1642921120000|2022-01-23 06:58:40|297.21|291.81|297.21|291.81|297.23|291.83|297.21|291.81|7
1642921130000|2022-01-23 06:58:50|297.22|291.82|297.21|291.81|297.22|291.82|297.21|291.81|2
1642921140000|2022-01-23 06:59:00|297.2|291.8|297.18|291.78|297.21|291.81|297.14|291.74|20
1642921150000|2022-01-23 06:59:10|297.19|291.79|297.32|291.92|297.32|291.92|297.19|291.79|8
1642921160000|2022-01-23 06:59:20|297.31|291.91|297.29|291.89|297.33|291.93|297.28|291.88|11
1642921170000|2022-01-23 06:59:30|297.27|291.87|297.3|291.9|297.33|291.93|297.27|291.87|15
1642921180000|2022-01-23 06:59:40|297.31|291.91|297.18|291.78|297.31|291.91|297.17|291.77|9
1642921190000|2022-01-23 06:59:50|297.19|291.79|297.31|291.91|297.31|291.91|297.17|291.77|15
1642921200000|2022-01-23 07:00:00|297.3|291.9|297.19|291.79|297.3|291.9|297.19|291.79|12
1642921210000|2022-01-23 07:00:10|297.18|291.78|297.15|291.75|297.2|291.8|297.15|291.75|17
1642921220000|2022-01-23 07:00:20|297.16|291.76|297.08|291.68|297.17|291.77|297.07|291.67|23
1642921230000|2022-01-23 07:00:30|297.07|291.67|296.99|291.59|297.07|291.67|296.99|291.59|10
1642921240000|2022-01-23 07:00:40|296.98|291.58|296.9|291.5|296.99|291.59|296.89|291.49|11
1642921250000|2022-01-23 07:00:50|296.91|291.51|296.96|291.56|296.96|291.56|296.91|291.51|6
1642921260000|2022-01-23 07:01:00|296.97|291.57|297.07|291.67|297.07|291.67|296.96|291.56|8
1642921270000|2022-01-23 07:01:10|297.08|291.68|297.03|291.63|297.08|291.68|297.03|291.63|15
1642921280000|2022-01-23 07:01:20|297.05|291.65|297.03|291.63|297.05|291.65|297.02|291.62|12
1642921290000|2022-01-23 07:01:30|297.04|291.64|297.01|291.61|297.04|291.64|297|291.6|11
1642921300000|2022-01-23 07:01:40|297.02|291.62|297.01|291.61|297.03|291.63|297.01|291.61|5
1642921310000|2022-01-23 07:01:50|297.02|291.62|297.01|291.61|297.03|291.63|297.01|291.61|8
1642921320000|2022-01-23 07:02:00|297.02|291.62|297.03|291.63|297.03|291.63|297.01|291.61|8
1642921330000|2022-01-23 07:02:10|297.02|291.62|297.02|291.62|297.02|291.62|297.02|291.62|1
1642921340000|2022-01-23 07:02:20|297.01|291.61|297.06|291.66|297.06|291.66|296.98|291.58|8
1642921350000|2022-01-23 07:02:30|297.05|291.65|297.07|291.67|297.09|291.69|297.04|291.64|9
1642921360000|2022-01-23 07:02:40|297.09|291.69|297.04|291.64|297.09|291.69|297.04|291.64|9
1642921370000|2022-01-23 07:02:50|297.05|291.65|297.02|291.62|297.05|291.65|297.02|291.62|10
1642921380000|2022-01-23 07:03:00|297.03|291.63|297.03|291.63|297.03|291.63|297.03|291.63|1
1642921390000|2022-01-23 07:03:10|297.04|291.64|297.09|291.69|297.09|291.69|297.03|291.63|6
1642921400000|2022-01-23 07:03:20|297.12|291.72|297.24|291.84|297.25|291.85|297.12|291.72|9
1642921410000|2022-01-23 07:03:30|297.23|291.83|297.21|291.81|297.23|291.83|297.2|291.8|6
1642921420000|2022-01-23 07:03:40|297.2|291.8|297.41|292.01|297.41|292.01|297.2|291.8|12
1642921430000|2022-01-23 07:03:50|297.42|292.02|297.58|292.18|297.58|292.18|297.41|292.01|17
1642921440000|2022-01-23 07:04:00|297.59|292.19|297.61|292.21|297.61|292.21|297.58|292.18|8
1642921450000|2022-01-23 07:04:10|297.62|292.22|298.07|292.67|298.07|292.67|297.62|292.22|22
1642921460000|2022-01-23 07:04:20|298.08|292.68|298.5|293.1|298.55|293.15|298.08|292.68|26
1642921470000|2022-01-23 07:04:30|298.49|293.09|298.52|293.12|298.52|293.12|298.45|293.05|16
1642921480000|2022-01-23 07:04:40|298.51|293.11|298.46|293.06|298.51|293.11|298.46|293.06|9
1642921490000|2022-01-23 07:04:50|298.45|293.05|298.5|293.1|298.5|293.1|298.44|293.04|12
1642921500000|2022-01-23 07:05:00|298.49|293.09|298.48|293.08|298.49|293.09|298.47|293.07|7
1642921510000|2022-01-23 07:05:10|298.49|293.09|298.48|293.08|298.49|293.09|298.47|293.07|6
1642921520000|2022-01-23 07:05:20|298.47|293.07|298.65|293.25|298.65|293.25|298.47|293.07|10
1642921530000|2022-01-23 07:05:30|298.64|293.24|298.64|293.24|298.65|293.25|298.63|293.23|6
1642921540000|2022-01-23 07:05:40|298.65|293.25|298.76|293.36|298.76|293.36|298.65|293.25|11
1642921550000|2022-01-23 07:05:50|298.75|293.35|298.91|293.51|298.93|293.53|298.75|293.35|20
1642921560000|2022-01-23 07:06:00|298.89|293.49|298.74|293.34|298.89|293.49|298.72|293.32|9
1642921570000|2022-01-23 07:06:10|298.85|293.45|298.62|293.22|298.86|293.46|298.62|293.22|21
1642921580000|2022-01-23 07:06:20|298.63|293.23|298.63|293.23|298.64|293.24|298.61|293.21|14
1642921590000|2022-01-23 07:06:30|298.62|293.22|298.66|293.26|298.66|293.26|298.6|293.2|11
1642921600000|2022-01-23 07:06:40|298.65|293.25|298.65|293.25|298.69|293.29|298.65|293.25|14
1642921610000|2022-01-23 07:06:50|298.64|293.24|298.68|293.28|298.68|293.28|298.62|293.22|8
1642921620000|2022-01-23 07:07:00|298.67|293.27|298.68|293.28|298.68|293.28|298.64|293.24|8
1642921630000|2022-01-23 07:07:10|298.69|293.29|298.72|293.32|298.72|293.32|298.67|293.27|7
1642921640000|2022-01-23 07:07:20|298.76|293.36|298.96|293.56|299.04|293.64|298.76|293.36|16
1642921650000|2022-01-23 07:07:30|298.97|293.57|298.99|293.59|299.03|293.63|298.96|293.56|14
1642921660000|2022-01-23 07:07:40|299|293.6|298.97|293.57|299|293.6|298.94|293.54|19
1642921670000|2022-01-23 07:07:50|298.98|293.58|298.86|293.46|298.99|293.59|298.86|293.46|20
1642921680000|2022-01-23 07:08:00|298.84|293.44|298.76|293.36|298.84|293.44|298.75|293.35|12
1642921690000|2022-01-23 07:08:10|298.74|293.34|298.8|293.4|298.8|293.4|298.69|293.29|25
1642921700000|2022-01-23 07:08:20|298.81|293.41|298.81|293.41|298.82|293.42|298.8|293.4|7
1642921710000|2022-01-23 07:08:30|298.82|293.42|298.88|293.48|298.88|293.48|298.81|293.41|7
1642921720000|2022-01-23 07:08:40|298.89|293.49|299.09|293.69|299.15|293.75|298.89|293.49|22
1642921730000|2022-01-23 07:08:50|299.1|293.7|299.12|293.72|299.13|293.73|299.09|293.69|7
1642921740000|2022-01-23 07:09:00|299.19|293.79|299.22|293.82|299.22|293.82|299.19|293.79|5
1642921750000|2022-01-23 07:09:10|299.21|293.81|299.17|293.77|299.23|293.83|299.13|293.73|23
1642921760000|2022-01-23 07:09:20|299.16|293.76|299.18|293.78|299.22|293.82|299.14|293.74|17
1642921770000|2022-01-23 07:09:30|299.16|293.76|299.15|293.75|299.16|293.76|299.14|293.74|15
1642921780000|2022-01-23 07:09:40|299.22|293.82|299.21|293.81|299.24|293.84|299.2|293.8|5
1642921790000|2022-01-23 07:09:50|299.22|293.82|299.18|293.78|299.23|293.83|299.14|293.74|19
1642921800000|2022-01-23 07:10:00|299.16|293.76|299.11|293.71|299.17|293.77|299.04|293.64|16
1642921810000|2022-01-23 07:10:10|299.15|293.75|299.08|293.68|299.16|293.76|299.06|293.66|15
1642921820000|2022-01-23 07:10:20|299.09|293.69|298.63|293.23|299.1|293.7|298.35|292.95|28
1642921830000|2022-01-23 07:10:30|298.75|293.35|298.37|292.97|298.75|293.35|298.3|292.9|26
1642921840000|2022-01-23 07:10:40|298.34|292.94|298.2|292.8|298.81|293.41|298.12|292.72|26
1642921850000|2022-01-23 07:10:50|298.18|292.78|298.37|292.97|298.41|293.01|298.16|292.76|22
1642921860000|2022-01-23 07:11:00|298.38|292.98|298.6|293.2|298.62|293.22|298.38|292.98|24
1642921870000|2022-01-23 07:11:10|298.63|293.23|298.86|293.46|298.97|293.57|298.63|293.23|23
1642921880000|2022-01-23 07:11:20|298.89|293.49|298.38|292.98|298.89|293.49|298.38|292.98|25
1642921890000|2022-01-23 07:11:30|298.22|292.82|298.45|293.05|298.45|293.05|298.2|292.8|23
1642921900000|2022-01-23 07:11:40|298.47|293.07|298.29|292.89|298.59|293.19|298.29|292.89|22
1642921910000|2022-01-23 07:11:50|298.28|292.88|298.3|292.9|298.32|292.92|298.25|292.85|15
1642921920000|2022-01-23 07:12:00|298.31|292.91|298.29|292.89|298.32|292.92|298.29|292.89|13
1642921930000|2022-01-23 07:12:10|298.3|292.9|298.21|292.81|298.32|292.92|298.19|292.79|22
1642921940000|2022-01-23 07:12:20|298.23|292.83|298.4|293|298.46|293.06|298.23|292.83|23
1642921950000|2022-01-23 07:12:30|298.38|292.98|298.49|293.09|298.49|293.09|298.36|292.96|18
1642921960000|2022-01-23 07:12:40|298.48|293.08|298.66|293.26|298.74|293.34|298.47|293.07|26
1642921970000|2022-01-23 07:12:50|298.65|293.25|298.87|293.47|298.9|293.5|298.65|293.25|16
1642921980000|2022-01-23 07:13:00|298.86|293.46|298.93|293.53|298.94|293.54|298.84|293.44|16
1642921990000|2022-01-23 07:13:10|298.91|293.51|298.79|293.39|298.91|293.51|298.76|293.36|17
1642922000000|2022-01-23 07:13:20|298.81|293.41|298.95|293.55|298.95|293.55|298.77|293.37|21
1642922010000|2022-01-23 07:13:30|298.94|293.54|298.94|293.54|298.96|293.56|298.93|293.53|9
1642922020000|2022-01-23 07:13:40|298.92|293.52|299.07|293.67|299.07|293.67|298.91|293.51|16
1642922030000|2022-01-23 07:13:50|299.06|293.66|299.19|293.79|299.19|293.79|299.06|293.66|10
1642922040000|2022-01-23 07:14:00|299.2|293.8|299.45|294.05|299.47|294.07|299.19|293.79|17
1642922050000|2022-01-23 07:14:10|299.47|294.07|299.44|294.04|299.48|294.08|299.44|294.04|14
1642922060000|2022-01-23 07:14:20|299.45|294.05|299.46|294.06|299.51|294.11|299.44|294.04|16
1642922070000|2022-01-23 07:14:30|299.55|294.15|299.54|294.14|299.59|294.19|299.54|294.14|8
1642922080000|2022-01-23 07:14:40|299.53|294.13|299.6|294.2|299.62|294.22|299.52|294.12|20
1642922090000|2022-01-23 07:14:50|299.61|294.21|299.61|294.21|299.63|294.23|299.58|294.18|12
1642922100000|2022-01-23 07:15:00|299.62|294.22|299.73|294.33|299.75|294.35|299.61|294.21|15
1642922110000|2022-01-23 07:15:10|299.72|294.32|299.6|294.2|299.73|294.33|299.58|294.18|18
1642922120000|2022-01-23 07:15:20|299.62|294.22|299.65|294.25|299.66|294.26|299.58|294.18|11
1642922130000|2022-01-23 07:15:30|299.66|294.26|299.67|294.27|299.67|294.27|299.6|294.2|15
1642922140000|2022-01-23 07:15:40|299.65|294.25|299.64|294.24|299.67|294.27|299.61|294.21|11
1642922150000|2022-01-23 07:15:50|299.65|294.25|299.71|294.31|299.71|294.31|299.64|294.24|8
1642922160000|2022-01-23 07:16:00|299.72|294.32|299.6|294.2|299.72|294.32|299.6|294.2|11
1642922170000|2022-01-23 07:16:10|299.59|294.19|299.57|294.17|299.6|294.2|299.44|294.04|27
1642922180000|2022-01-23 07:16:20|299.6|294.2|299.46|294.06|299.6|294.2|299.42|294.02|13
1642922190000|2022-01-23 07:16:30|299.44|294.04|299.48|294.08|299.48|294.08|299.43|294.03|16
1642922200000|2022-01-23 07:16:40|299.46|294.06|299.44|294.04|299.48|294.08|299.41|294.01|18
1642922210000|2022-01-23 07:16:50|299.43|294.03|299.52|294.12|299.53|294.13|299.42|294.02|10
1642922220000|2022-01-23 07:17:00|299.53|294.13|299.52|294.12|299.53|294.13|299.51|294.11|4
1642922230000|2022-01-23 07:17:10|299.53|294.13|299.54|294.14|299.55|294.15|299.52|294.12|8
1642922240000|2022-01-23 07:17:20|299.56|294.16|299.56|294.16|299.56|294.16|299.56|294.16|1
1642922250000|2022-01-23 07:17:30|299.55|294.15|299.41|294.01|299.56|294.16|299.4|294|15
1642922260000|2022-01-23 07:17:40|299.4|294|299.37|293.97|299.4|294|299.37|293.97|12
1642922270000|2022-01-23 07:17:50|299.38|293.98|299.47|294.07|299.48|294.08|299.37|293.97|13
1642922280000|2022-01-23 07:18:00|299.43|294.03|299.43|294.03|299.44|294.04|299.42|294.02|17
1642922290000|2022-01-23 07:18:10|299.41|294.01|299.51|294.11|299.53|294.13|299.36|293.96|18
1642922300000|2022-01-23 07:18:20|299.52|294.12|299.59|294.19|299.59|294.19|299.51|294.11|16
1642922310000|2022-01-23 07:18:30|299.6|294.2|299.58|294.18|299.62|294.22|299.55|294.15|18
1642922320000|2022-01-23 07:18:40|299.57|294.17|299.42|294.02|299.58|294.18|299.42|294.02|15
1642922330000|2022-01-23 07:18:50|299.41|294.01|299.27|293.87|299.44|294.04|299.27|293.87|24
1642922340000|2022-01-23 07:19:00|299.26|293.86|299.15|293.75|299.26|293.86|299.09|293.69|17
1642922350000|2022-01-23 07:19:10|299.16|293.76|299.14|293.74|299.18|293.78|299.13|293.73|15
1642922360000|2022-01-23 07:19:20|299.15|293.75|299.08|293.68|299.15|293.75|299.03|293.63|15
1642922370000|2022-01-23 07:19:30|299.1|293.7|299.11|293.71|299.14|293.74|299.1|293.7|8
1642922380000|2022-01-23 07:19:40|299.1|293.7|299.1|293.7|299.13|293.73|299.09|293.69|8
1642922390000|2022-01-23 07:19:50|299.11|293.71|299.1|293.7|299.12|293.72|299.08|293.68|17
1642922400000|2022-01-23 07:20:00|299.09|293.69|299.08|293.68|299.1|293.7|299.05|293.65|9
1642922410000|2022-01-23 07:20:10|299.06|293.66|299.06|293.66|299.09|293.69|299.04|293.64|13
1642922420000|2022-01-23 07:20:20|299.08|293.68|299.06|293.66|299.09|293.69|299.01|293.61|15
1642922430000|2022-01-23 07:20:30|299.05|293.65|299.05|293.65|299.05|293.65|299.01|293.61|8
1642922440000|2022-01-23 07:20:40|299.04|293.64|299|293.6|299.06|293.66|299|293.6|11
1642922450000|2022-01-23 07:20:50|299.01|293.61|299.05|293.65|299.05|293.65|298.99|293.59|10
1642922460000|2022-01-23 07:21:00|299.08|293.68|299.41|294.01|299.49|294.09|299.08|293.68|24
1642922470000|2022-01-23 07:21:10|299.4|294|299.33|293.93|299.41|294.01|299.31|293.91|13
1642922480000|2022-01-23 07:21:20|299.32|293.92|299.29|293.89|299.32|293.92|299.23|293.83|9
1642922490000|2022-01-23 07:21:30|299.3|293.9|299.41|294.01|299.41|294.01|299.29|293.89|10
1642922500000|2022-01-23 07:21:40|299.4|294|299.38|293.98|299.4|294|299.37|293.97|5
1642922510000|2022-01-23 07:21:50|299.36|293.96|299.38|293.98|299.39|293.99|299.36|293.96|5
1642922520000|2022-01-23 07:22:00|299.39|293.99|299.35|293.95|299.39|293.99|299.3|293.9|15
1642922530000|2022-01-23 07:22:10|299.38|293.98|299.53|294.13|299.54|294.14|299.38|293.98|16
1642922540000|2022-01-23 07:22:20|299.54|294.14|299.62|294.22|299.63|294.23|299.54|294.14|8
1642922550000|2022-01-23 07:22:30|299.61|294.21|299.91|294.51|300.28|294.88|299.61|294.21|27
1642922560000|2022-01-23 07:22:40|299.93|294.53|300.05|294.65|300.06|294.66|299.91|294.51|15
1642922570000|2022-01-23 07:22:50|300.09|294.69|300.29|294.89|300.44|295.04|300.09|294.69|25
1642922580000|2022-01-23 07:23:00|300.42|295.02|300.35|294.95|300.44|295.04|300.33|294.93|21
1642922590000|2022-01-23 07:23:10|300.34|294.94|300.33|294.93|300.34|294.94|300.19|294.79|31
1642922600000|2022-01-23 07:23:20|300.32|294.92|300.21|294.81|300.32|294.92|300.21|294.81|19
1642922610000|2022-01-23 07:23:30|300.2|294.8|300.2|294.8|300.24|294.84|300.15|294.75|22
1642922620000|2022-01-23 07:23:40|300.19|294.79|300.08|294.68|300.2|294.8|300.08|294.68|14
1642922630000|2022-01-23 07:23:50|300.06|294.66|300|294.6|300.08|294.68|299.9|294.5|20
1642922640000|2022-01-23 07:24:00|299.98|294.58|299.95|294.55|299.98|294.58|299.91|294.51|20
1642922650000|2022-01-23 07:24:10|299.98|294.58|299.93|294.53|299.99|294.59|299.92|294.52|7
1642922660000|2022-01-23 07:24:20|299.92|294.52|299.91|294.51|299.94|294.54|299.89|294.49|10
1642922670000|2022-01-23 07:24:30|299.9|294.5|299.89|294.49|299.91|294.51|299.88|294.48|8
1642922680000|2022-01-23 07:24:40|299.92|294.52|299.92|294.52|299.93|294.53|299.89|294.49|12
1642922690000|2022-01-23 07:24:50|299.9|294.5|299.94|294.54|299.95|294.55|299.9|294.5|13
1642922700000|2022-01-23 07:25:00|299.95|294.55|300.04|294.64|300.06|294.66|299.95|294.55|12
1642922710000|2022-01-23 07:25:10|300.02|294.62|299.75|294.35|300.02|294.62|299.75|294.35|17
1642922720000|2022-01-23 07:25:20|299.74|294.34|299.67|294.27|299.75|294.35|299.61|294.21|18
1642922730000|2022-01-23 07:25:30|299.68|294.28|299.67|294.27|299.7|294.3|299.67|294.27|12
1642922740000|2022-01-23 07:25:40|299.68|294.28|299.53|294.13|299.68|294.28|299.51|294.11|15
1642922750000|2022-01-23 07:25:50|299.55|294.15|299.58|294.18|299.58|294.18|299.5|294.1|20
1642922760000|2022-01-23 07:26:00|299.6|294.2|299.65|294.25|299.65|294.25|299.59|294.19|18
1642922770000|2022-01-23 07:26:10|299.64|294.24|299.64|294.24|299.65|294.25|299.62|294.22|11
1642922780000|2022-01-23 07:26:20|299.66|294.26|299.74|294.34|299.74|294.34|299.59|294.19|19
1642922790000|2022-01-23 07:26:30|299.78|294.38|299.81|294.41|299.82|294.42|299.77|294.37|14
1642922800000|2022-01-23 07:26:40|299.79|294.39|299.89|294.49|299.91|294.51|299.78|294.38|17
1642922810000|2022-01-23 07:26:50|299.95|294.55|300.04|294.64|300.08|294.68|299.95|294.55|14
1642922820000|2022-01-23 07:27:00|300.03|294.63|300.03|294.63|300.07|294.67|300.01|294.61|15
1642922830000|2022-01-23 07:27:10|300.04|294.64|299.95|294.55|300.08|294.68|299.95|294.55|16
1642922840000|2022-01-23 07:27:20|299.94|294.54|299.78|294.38|299.94|294.54|299.75|294.35|21
1642922850000|2022-01-23 07:27:30|299.77|294.37|299.73|294.33|299.77|294.37|299.71|294.31|12
1642922860000|2022-01-23 07:27:40|299.74|294.34|299.83|294.43|299.83|294.43|299.74|294.34|17
1642922870000|2022-01-23 07:27:50|299.86|294.46|299.83|294.43|299.86|294.46|299.82|294.42|14
1642922880000|2022-01-23 07:28:00|299.85|294.45|299.8|294.4|299.85|294.45|299.78|294.38|21
1642922890000|2022-01-23 07:28:10|299.79|294.39|299.81|294.41|299.83|294.43|299.76|294.36|21
1642922900000|2022-01-23 07:28:20|299.83|294.43|299.68|294.28|299.83|294.43|299.68|294.28|22
1642922910000|2022-01-23 07:28:30|299.65|294.25|299.65|294.25|299.67|294.27|299.63|294.23|15
1642922920000|2022-01-23 07:28:40|299.64|294.24|299.64|294.24|299.64|294.24|299.64|294.24|1
1642922930000|2022-01-23 07:28:50|299.65|294.25|299.64|294.24|299.65|294.25|299.62|294.22|10
1642922940000|2022-01-23 07:29:00|299.65|294.25|299.79|294.39|299.85|294.45|299.65|294.25|19
1642922950000|2022-01-23 07:29:10|299.78|294.38|299.73|294.33|299.79|294.39|299.65|294.25|21
1642922960000|2022-01-23 07:29:20|299.72|294.32|300.03|294.63|300.05|294.65|299.65|294.25|25
1642922970000|2022-01-23 07:29:30|300.04|294.64|300.03|294.63|300.1|294.7|300.02|294.62|18
1642922980000|2022-01-23 07:29:40|300.05|294.65|300.03|294.63|300.06|294.66|300.03|294.63|10
1642922990000|2022-01-23 07:29:50|300.04|294.64|300.1|294.7|300.11|294.71|300.02|294.62|10
1642923000000|2022-01-23 07:30:00|300.06|294.66|300.04|294.64|300.07|294.67|299.97|294.57|23
1642923010000|2022-01-23 07:30:10|300.03|294.63|300.03|294.63|300.05|294.65|300.02|294.62|11
1642923020000|2022-01-23 07:30:20|300.04|294.64|300.08|294.68|300.14|294.74|300.04|294.64|11
1642923030000|2022-01-23 07:30:30|300.02|294.62|300.04|294.64|300.05|294.65|300.02|294.62|13
1642923040000|2022-01-23 07:30:40|300.02|294.62|300.17|294.77|300.17|294.77|300.01|294.61|13
1642923050000|2022-01-23 07:30:50|300.16|294.76|300.13|294.73|300.23|294.83|300.08|294.68|23
1642923060000|2022-01-23 07:31:00|300.12|294.72|300.07|294.67|300.12|294.72|300.04|294.64|19
1642923070000|2022-01-23 07:31:10|300.08|294.68|300.06|294.66|300.08|294.68|300.06|294.66|15
1642923080000|2022-01-23 07:31:20|300.07|294.67|299.95|294.55|300.08|294.68|299.95|294.55|20
1642923090000|2022-01-23 07:31:30|299.96|294.56|299.86|294.46|299.97|294.57|299.86|294.46|23
1642923100000|2022-01-23 07:31:40|299.85|294.45|299.74|294.34|299.86|294.46|299.73|294.33|20
1642923110000|2022-01-23 07:31:50|299.73|294.33|299.67|294.27|299.79|294.39|299.64|294.24|26
1642923120000|2022-01-23 07:32:00|299.66|294.26|299.53|294.13|299.68|294.28|299.53|294.13|20
1642923130000|2022-01-23 07:32:10|299.54|294.14|299.53|294.13|299.56|294.16|299.53|294.13|11
1642923140000|2022-01-23 07:32:20|299.52|294.12|299.47|294.07|299.53|294.13|299.47|294.07|18
1642923150000|2022-01-23 07:32:30|299.48|294.08|299.44|294.04|299.49|294.09|299.42|294.02|14
1642923160000|2022-01-23 07:32:40|299.49|294.09|299.54|294.14|299.55|294.15|299.47|294.07|19
1642923170000|2022-01-23 07:32:50|299.52|294.12|299.44|294.04|299.52|294.12|299.44|294.04|11
1642923180000|2022-01-23 07:33:00|299.43|294.03|299.24|293.84|299.43|294.03|299.24|293.84|22
1642923190000|2022-01-23 07:33:10|299.22|293.82|299.24|293.84|299.25|293.85|299.15|293.75|15
1642923200000|2022-01-23 07:33:20|299.23|293.83|299.23|293.83|299.23|293.83|299.22|293.82|3
1642923210000|2022-01-23 07:33:30|299.22|293.82|299.28|293.88|299.28|293.88|299.22|293.82|8
1642923220000|2022-01-23 07:33:40|299.29|293.89|299.37|293.97|299.49|294.09|299.29|293.89|21
1642923230000|2022-01-23 07:33:50|299.35|293.95|299.25|293.85|299.35|293.95|299.25|293.85|18
1642923240000|2022-01-23 07:34:00|299.24|293.84|299.1|293.7|299.24|293.84|299.09|293.69|12
1642923250000|2022-01-23 07:34:10|299.09|293.69|299.07|293.67|299.12|293.72|299.07|293.67|11
1642923260000|2022-01-23 07:34:20|299.08|293.68|299.08|293.68|299.08|293.68|299.05|293.65|11
1642923270000|2022-01-23 07:34:30|299.07|293.67|299.11|293.71|299.11|293.71|299.07|293.67|6
1642923280000|2022-01-23 07:34:40|299.12|293.72|299.12|293.72|299.12|293.72|299.1|293.7|6
1642923290000|2022-01-23 07:34:50|299.13|293.73|299.13|293.73|299.13|293.73|299.13|293.73|1
1642923300000|2022-01-23 07:35:00|299.12|293.72|299.13|293.73|299.13|293.73|299.11|293.71|6
1642923310000|2022-01-23 07:35:10|299.12|293.72|299.11|293.71|299.12|293.72|299.1|293.7|9
1642923320000|2022-01-23 07:35:20|299.1|293.7|298.96|293.56|299.1|293.7|298.96|293.56|14
1642923330000|2022-01-23 07:35:30|298.97|293.57|298.71|293.31|298.97|293.57|298.71|293.31|25
1642923340000|2022-01-23 07:35:40|298.72|293.32|298.74|293.34|298.75|293.35|298.71|293.31|10
1642923350000|2022-01-23 07:35:50|298.73|293.33|298.75|293.35|298.75|293.35|298.68|293.28|10
1642923360000|2022-01-23 07:36:00|298.73|293.33|298.84|293.44|298.87|293.47|298.72|293.32|16
1642923370000|2022-01-23 07:36:10|298.85|293.45|298.78|293.38|298.85|293.45|298.78|293.38|5
1642923380000|2022-01-23 07:36:20|298.8|293.4|298.8|293.4|298.82|293.42|298.79|293.39|6
1642923390000|2022-01-23 07:36:30|298.81|293.41|298.85|293.45|298.87|293.47|298.81|293.41|10
1642923400000|2022-01-23 07:36:40|298.86|293.46|299.05|293.65|299.06|293.66|298.86|293.46|16
1642923410000|2022-01-23 07:36:50|299.04|293.64|299|293.6|299.04|293.64|298.94|293.54|18
1642923420000|2022-01-23 07:37:00|299.01|293.61|299.03|293.63|299.03|293.63|299|293.6|7
1642923430000|2022-01-23 07:37:10|299.04|293.64|298.99|293.59|299.04|293.64|298.96|293.56|14
1642923440000|2022-01-23 07:37:20|299.01|293.61|299.11|293.71|299.11|293.71|298.99|293.59|9
1642923450000|2022-01-23 07:37:30|299.12|293.72|299.17|293.77|299.17|293.77|299.11|293.71|9
1642923460000|2022-01-23 07:37:40|299.24|293.84|299.19|293.79|299.25|293.85|299.18|293.78|19
1642923470000|2022-01-23 07:37:50|299.2|293.8|299.2|293.8|299.2|293.8|299.19|293.79|7
1642923480000|2022-01-23 07:38:00|299.19|293.79|299.34|293.94|299.36|293.96|299.06|293.66|15
1642923490000|2022-01-23 07:38:10|299.33|293.93|299.32|293.92|299.34|293.94|299.32|293.92|6
1642923500000|2022-01-23 07:38:20|299.33|293.93|299.28|293.88|299.33|293.93|299.28|293.88|6
1642923510000|2022-01-23 07:38:30|299.27|293.87|299.35|293.95|299.35|293.95|299.26|293.86|17
1642923520000|2022-01-23 07:38:40|299.34|293.94|299.55|294.15|299.55|294.15|299.34|293.94|17
1642923530000|2022-01-23 07:38:50|299.54|294.14|299.51|294.11|299.55|294.15|299.48|294.08|17
1642923540000|2022-01-23 07:39:00|299.5|294.1|299.51|294.11|299.53|294.13|299.46|294.06|12
1642923550000|2022-01-23 07:39:10|299.52|294.12|299.8|294.4|299.8|294.4|299.52|294.12|17
1642923560000|2022-01-23 07:39:20|299.78|294.38|299.85|294.45|299.88|294.48|299.78|294.38|10
1642923570000|2022-01-23 07:39:30|299.84|294.44|299.72|294.32|299.84|294.44|299.7|294.3|14
1642923580000|2022-01-23 07:39:40|299.73|294.33|299.68|294.28|299.73|294.33|299.68|294.28|4
1642923590000|2022-01-23 07:39:50|299.69|294.29|299.67|294.27|299.71|294.31|299.66|294.26|13
1642923600000|2022-01-23 07:40:00|299.69|294.29|299.7|294.3|299.7|294.3|299.65|294.25|14
1642923610000|2022-01-23 07:40:10|299.71|294.31|299.82|294.42|299.84|294.44|299.71|294.31|11
1642923620000|2022-01-23 07:40:20|299.8|294.4|299.77|294.37|299.8|294.4|299.77|294.37|4
1642923630000|2022-01-23 07:40:30|299.76|294.36|299.85|294.45|299.86|294.46|299.76|294.36|10
1642923640000|2022-01-23 07:40:40|299.84|294.44|299.85|294.45|299.85|294.45|299.84|294.44|2
1642923650000|2022-01-23 07:40:50|299.86|294.46|299.87|294.47|299.88|294.48|299.86|294.46|4
1642923660000|2022-01-23 07:41:00|299.88|294.48|299.87|294.47|299.88|294.48|299.87|294.47|4
1642923670000|2022-01-23 07:41:10|299.88|294.48|299.88|294.48|299.88|294.48|299.88|294.48|1
1642923680000|2022-01-23 07:41:20|299.89|294.49|300.11|294.71|300.16|294.76|299.89|294.49|18
1642923690000|2022-01-23 07:41:30|300.15|294.75|300.12|294.72|300.15|294.75|300.11|294.71|9
1642923700000|2022-01-23 07:41:40|300.13|294.73|300.22|294.82|300.23|294.83|300.13|294.73|16
1642923710000|2022-01-23 07:41:50|300.21|294.81|300.22|294.82|300.22|294.82|300.21|294.81|2
1642923720000|2022-01-23 07:42:00|300.21|294.81|300.13|294.73|300.21|294.81|300.1|294.7|17
1642923730000|2022-01-23 07:42:10|300.12|294.72|300.12|294.72|300.12|294.72|300.01|294.61|15
1642923740000|2022-01-23 07:42:20|300.13|294.73|300.14|294.74|300.14|294.74|300.11|294.71|9
1642923750000|2022-01-23 07:42:30|300.13|294.73|300.12|294.72|300.13|294.73|300.08|294.68|10
1642923760000|2022-01-23 07:42:40|300.11|294.71|300.12|294.72|300.12|294.72|300.08|294.68|17
1642923770000|2022-01-23 07:42:50|300.1|294.7|300.24|294.84|300.25|294.85|300.1|294.7|16
1642923790000|2022-01-23 07:43:10|300.28|294.88|300.27|294.87|300.29|294.89|300.22|294.82|15
1642923800000|2022-01-23 07:43:20|300.25|294.85|300.12|294.72|300.25|294.85|300.1|294.7|14
1642923810000|2022-01-23 07:43:30|300.13|294.73|300.17|294.77|300.2|294.8|300.13|294.73|15
1642923820000|2022-01-23 07:43:40|300.16|294.76|300.18|294.78|300.2|294.8|300.16|294.76|10
1642923830000|2022-01-23 07:43:50|300.17|294.77|300.37|294.97|300.38|294.98|300.17|294.77|13
1642923840000|2022-01-23 07:44:00|300.38|294.98|300.49|295.09|300.49|295.09|300.38|294.98|10
1642923850000|2022-01-23 07:44:10|300.5|295.1|300.54|295.14|300.54|295.14|300.48|295.08|10
1642923860000|2022-01-23 07:44:20|300.55|295.15|300.61|295.21|300.63|295.23|300.54|295.14|10
1642923870000|2022-01-23 07:44:30|300.62|295.22|300.63|295.23|300.64|295.24|300.62|295.22|3
1642923880000|2022-01-23 07:44:40|300.64|295.24|300.62|295.22|300.64|295.24|300.62|295.22|5
1642923890000|2022-01-23 07:44:50|300.61|295.21|300.57|295.17|300.61|295.21|300.57|295.17|4
1642923900000|2022-01-23 07:45:00|300.56|295.16|300.54|295.14|300.56|295.16|300.53|295.13|5
1642923910000|2022-01-23 07:45:10|300.53|295.13|300.25|294.85|300.54|295.14|300.25|294.85|17
1642923920000|2022-01-23 07:45:20|300.23|294.83|299.94|294.54|300.23|294.83|299.94|294.54|17
1642923930000|2022-01-23 07:45:30|299.95|294.55|299.98|294.58|300.02|294.62|299.95|294.55|13
1642923940000|2022-01-23 07:45:40|299.97|294.57|299.97|294.57|299.99|294.59|299.97|294.57|7
1642923950000|2022-01-23 07:45:50|299.96|294.56|299.98|294.58|299.98|294.58|299.96|294.56|3
1642923960000|2022-01-23 07:46:00|299.99|294.59|300.19|294.79|300.19|294.79|299.99|294.59|17
1642923970000|2022-01-23 07:46:10|300.21|294.81|300.16|294.76|300.22|294.82|300.16|294.76|18
1642923980000|2022-01-23 07:46:20|300.17|294.77|300.16|294.76|300.18|294.78|300.16|294.76|4
1642923990000|2022-01-23 07:46:30|300.14|294.74|300.02|294.62|300.14|294.74|300.02|294.62|15
1642924000000|2022-01-23 07:46:40|299.99|294.59|300|294.6|300.05|294.65|299.98|294.58|18
1642924010000|2022-01-23 07:46:50|299.99|294.59|299.93|294.53|300|294.6|299.93|294.53|8
1642924020000|2022-01-23 07:47:00|299.92|294.52|299.93|294.53|299.93|294.53|299.92|294.52|2
1642924030000|2022-01-23 07:47:10|299.94|294.54|299.83|294.43|299.94|294.54|299.83|294.43|10
1642924040000|2022-01-23 07:47:20|299.79|294.39|299.77|294.37|299.8|294.4|299.77|294.37|12
1642924050000|2022-01-23 07:47:30|299.76|294.36|299.78|294.38|299.78|294.38|299.71|294.31|15
1642924060000|2022-01-23 07:47:40|299.79|294.39|299.77|294.37|299.79|294.39|299.77|294.37|9
1642924070000|2022-01-23 07:47:50|299.78|294.38|299.78|294.38|299.78|294.38|299.78|294.38|1
1642924080000|2022-01-23 07:48:00|299.77|294.37|299.74|294.34|299.77|294.37|299.74|294.34|12
1642924090000|2022-01-23 07:48:10|299.73|294.33|299.71|294.31|299.75|294.35|299.7|294.3|11
1642924100000|2022-01-23 07:48:20|299.72|294.32|299.44|294.04|299.72|294.32|299.44|294.04|22
1642924110000|2022-01-23 07:48:30|299.46|294.06|299.31|293.91|299.48|294.08|299.29|293.89|12
1642924120000|2022-01-23 07:48:40|299.3|293.9|299.31|293.91|299.33|293.93|299.3|293.9|6
1642924130000|2022-01-23 07:48:50|299.3|293.9|299.32|293.92|299.33|293.93|299.29|293.89|11
1642924140000|2022-01-23 07:49:00|299.33|293.93|299.2|293.8|299.33|293.93|299.19|293.79|15
1642924150000|2022-01-23 07:49:10|299.21|293.81|299.35|293.95|299.35|293.95|299.21|293.81|13
1642924160000|2022-01-23 07:49:20|299.34|293.94|299.31|293.91|299.36|293.96|299.31|293.91|11
1642924170000|2022-01-23 07:49:30|299.28|293.88|299.3|293.9|299.33|293.93|299.27|293.87|13
1642924180000|2022-01-23 07:49:40|299.29|293.89|299.35|293.95|299.35|293.95|299.29|293.89|13
1642924190000|2022-01-23 07:49:50|299.33|293.93|299.32|293.92|299.33|293.93|299.3|293.9|9
1642924200000|2022-01-23 07:50:00|299.33|293.93|299.33|293.93|299.33|293.93|299.32|293.92|3
1642924210000|2022-01-23 07:50:10|299.32|293.92|299.19|293.79|299.33|293.93|299.19|293.79|17
1642924220000|2022-01-23 07:50:20|299.2|293.8|299.2|293.8|299.22|293.82|299.15|293.75|15
1642924230000|2022-01-23 07:50:30|299.19|293.79|299.22|293.82|299.22|293.82|299.18|293.78|9
1642924240000|2022-01-23 07:50:40|299.21|293.81|299.21|293.81|299.21|293.81|299.18|293.78|13
1642924260000|2022-01-23 07:51:00|299.2|293.8|299.21|293.81|299.22|293.82|299.19|293.79|8
1642924270000|2022-01-23 07:51:10|299.2|293.8|299.11|293.71|299.2|293.8|299.11|293.71|8
1642924280000|2022-01-23 07:51:20|299.1|293.7|299.07|293.67|299.1|293.7|299.06|293.66|4
1642924290000|2022-01-23 07:51:30|299.08|293.68|299.08|293.68|299.1|293.7|299.06|293.66|14
1642924300000|2022-01-23 07:51:40|299.09|293.69|299.09|293.69|299.09|293.69|299.08|293.68|3
1642924310000|2022-01-23 07:51:50|299.11|293.71|299.33|293.93|299.34|293.94|299.1|293.7|11
1642924320000|2022-01-23 07:52:00|299.34|293.94|299.36|293.96|299.38|293.98|299.32|293.92|8
1642924330000|2022-01-23 07:52:10|299.35|293.95|299.27|293.87|299.35|293.95|299.26|293.86|7
1642924340000|2022-01-23 07:52:20|299.25|293.85|299.24|293.84|299.25|293.85|299.23|293.83|6
1642924350000|2022-01-23 07:52:30|299.25|293.85|299.31|293.91|299.31|293.91|299.25|293.85|13
1642924360000|2022-01-23 07:52:40|299.33|293.93|299.36|293.96|299.37|293.97|299.33|293.93|5
1642924370000|2022-01-23 07:52:50|299.4|294|299.42|294.02|299.42|294.02|299.4|294|3
1642924380000|2022-01-23 07:53:00|299.41|294.01|299.36|293.96|299.41|294.01|299.36|293.96|8
1642924390000|2022-01-23 07:53:10|299.35|293.95|299.35|293.95|299.35|293.95|299.35|293.95|1
1642924400000|2022-01-23 07:53:20|299.36|293.96|299.38|293.98|299.38|293.98|299.36|293.96|4
1642924410000|2022-01-23 07:53:30|299.39|293.99|299.41|294.01|299.42|294.02|299.38|293.98|11
1642924420000|2022-01-23 07:53:40|299.47|294.07|299.44|294.04|299.48|294.08|299.44|294.04|5
1642924430000|2022-01-23 07:53:50|299.45|294.05|299.35|293.95|299.45|294.05|299.35|293.95|11
1642924440000|2022-01-23 07:54:00|299.36|293.96|299.37|293.97|299.38|293.98|299.36|293.96|6
1642924450000|2022-01-23 07:54:10|299.29|293.89|299.22|293.82|299.29|293.89|299.22|293.82|7
1642924460000|2022-01-23 07:54:20|299.23|293.83|299.23|293.83|299.24|293.84|299.23|293.83|5
1642924470000|2022-01-23 07:54:30|299.21|293.81|299.27|293.87|299.31|293.91|299.21|293.81|12
1642924480000|2022-01-23 07:54:40|299.28|293.88|299.26|293.86|299.28|293.88|299.25|293.85|14
1642924490000|2022-01-23 07:54:50|299.25|293.85|299.26|293.86|299.26|293.86|299.25|293.85|2
1642924500000|2022-01-23 07:55:00|299.27|293.87|299.27|293.87|299.28|293.88|299.27|293.87|3
1642924510000|2022-01-23 07:55:10|299.26|293.86|299.26|293.86|299.26|293.86|299.25|293.85|3
1642924520000|2022-01-23 07:55:20|299.25|293.85|299.27|293.87|299.27|293.87|299.25|293.85|2
1642924530000|2022-01-23 07:55:30|299.28|293.88|299.27|293.87|299.28|293.88|299.27|293.87|2
1642924540000|2022-01-23 07:55:40|299.28|293.88|299.42|294.02|299.42|294.02|299.28|293.88|15
1642924550000|2022-01-23 07:55:50|299.43|294.03|299.31|293.91|299.44|294.04|299.31|293.91|15
1642924560000|2022-01-23 07:56:00|299.3|293.9|299.25|293.85|299.32|293.92|299.25|293.85|9
1642924570000|2022-01-23 07:56:10|299.24|293.84|299.13|293.73|299.24|293.84|299.13|293.73|13
1642924580000|2022-01-23 07:56:20|299.14|293.74|299.15|293.75|299.16|293.76|299.12|293.72|12
1642924590000|2022-01-23 07:56:30|299.14|293.74|299.22|293.82|299.22|293.82|299.14|293.74|18
1642924600000|2022-01-23 07:56:40|299.23|293.83|299.23|293.83|299.23|293.83|299.23|293.83|1
1642924610000|2022-01-23 07:56:50|299.2|293.8|299.17|293.77|299.2|293.8|299.17|293.77|3
1642924620000|2022-01-23 07:57:00|299.22|293.82|299.21|293.81|299.22|293.82|299.18|293.78|8
1642924630000|2022-01-23 07:57:10|299.2|293.8|299.12|293.72|299.2|293.8|299.12|293.72|11
1642924640000|2022-01-23 07:57:20|299.13|293.73|299.04|293.64|299.13|293.73|299.02|293.62|10
1642924650000|2022-01-23 07:57:30|299.03|293.63|299.07|293.67|299.07|293.67|299.01|293.61|11
1642924660000|2022-01-23 07:57:40|299.08|293.68|299.09|293.69|299.1|293.7|299.08|293.68|6
1642924670000|2022-01-23 07:57:50|299.08|293.68|299.28|293.88|299.28|293.88|299.08|293.68|15
1642924680000|2022-01-23 07:58:00|299.27|293.87|299.23|293.83|299.27|293.87|299.19|293.79|13
1642924690000|2022-01-23 07:58:10|299.22|293.82|299.13|293.73|299.23|293.83|299.11|293.71|11
1642924700000|2022-01-23 07:58:20|299.12|293.72|299.13|293.73|299.14|293.74|299.11|293.71|5
1642924710000|2022-01-23 07:58:30|299.12|293.72|299.19|293.79|299.19|293.79|299.12|293.72|13
1642924720000|2022-01-23 07:58:40|299.18|293.78|299.19|293.79|299.19|293.79|299.16|293.76|6
1642924730000|2022-01-23 07:58:50|299.17|293.77|299.28|293.88|299.3|293.9|299.17|293.77|13
1642924740000|2022-01-23 07:59:00|299.27|293.87|299.26|293.86|299.27|293.87|299.25|293.85|4
1642924750000|2022-01-23 07:59:10|299.25|293.85|299.23|293.83|299.25|293.85|299.23|293.83|5
1642924760000|2022-01-23 07:59:20|299.22|293.82|299.24|293.84|299.24|293.84|299.22|293.82|7
1642924770000|2022-01-23 07:59:30|299.25|293.85|299.26|293.86|299.26|293.86|299.23|293.83|8
1642924780000|2022-01-23 07:59:40|299.27|293.87|299.26|293.86|299.27|293.87|299.26|293.86|4
1642924790000|2022-01-23 07:59:50|299.27|293.87|299.28|293.88|299.29|293.89|299.27|293.87|14
1642924800000|2022-01-23 08:00:00|299.25|293.85|299.23|293.83|299.25|293.85|299.22|293.82|13
1642924810000|2022-01-23 08:00:10|299.24|293.84|299.19|293.79|299.24|293.84|299.18|293.78|10
1642924820000|2022-01-23 08:00:20|299.21|293.81|299.26|293.86|299.26|293.86|299.19|293.79|12
1642924830000|2022-01-23 08:00:30|299.25|293.85|299.27|293.87|299.27|293.87|299.25|293.85|7
1642924840000|2022-01-23 08:00:40|299.29|293.89|299.33|293.93|299.33|293.93|299.29|293.89|6
1642924850000|2022-01-23 08:00:50|299.32|293.92|298.9|293.5|299.32|293.92|298.83|293.43|23
1642924860000|2022-01-23 08:01:00|298.89|293.49|298.73|293.33|298.89|293.49|298.73|293.33|25
1642924870000|2022-01-23 08:01:10|298.72|293.32|298.57|293.17|298.73|293.33|298.57|293.17|15
1642924880000|2022-01-23 08:01:20|298.55|293.15|298.51|293.11|298.58|293.18|298.49|293.09|22
1642924890000|2022-01-23 08:01:30|298.5|293.1|298.38|292.98|298.5|293.1|298.34|292.94|22
1642924900000|2022-01-23 08:01:40|298.37|292.97|298.41|293.01|298.41|293.01|298.35|292.95|11
1642924910000|2022-01-23 08:01:50|298.44|293.04|298.19|292.79|298.44|293.04|298.11|292.71|17
1642924920000|2022-01-23 08:02:00|298.2|292.8|298.3|292.9|298.36|292.96|298.2|292.8|19
1642924930000|2022-01-23 08:02:10|298.29|292.89|298.28|292.88|298.32|292.92|298.27|292.87|16
1642924940000|2022-01-23 08:02:20|298.3|292.9|298.33|292.93|298.34|292.94|298.28|292.88|12
1642924950000|2022-01-23 08:02:30|298.26|292.86|298.19|292.79|298.27|292.87|298.19|292.79|13
1642924960000|2022-01-23 08:02:40|298.18|292.78|298.14|292.74|298.22|292.82|298.13|292.73|17
1642924970000|2022-01-23 08:02:50|298.15|292.75|298.38|292.98|298.39|292.99|298.15|292.75|14
1642924980000|2022-01-23 08:03:00|298.36|292.96|298.39|292.99|298.39|292.99|298.36|292.96|3
1642924990000|2022-01-23 08:03:10|298.38|292.98|298.27|292.87|298.38|292.98|298.27|292.87|11
1642925000000|2022-01-23 08:03:20|298.28|292.88|298.07|292.67|298.29|292.89|298.05|292.65|18
1642925010000|2022-01-23 08:03:30|298.06|292.66|298.22|292.82|298.23|292.83|298.06|292.66|18
1642925020000|2022-01-23 08:03:40|298.23|292.83|298.39|292.99|298.4|293|298.23|292.83|20
1642925030000|2022-01-23 08:03:50|298.4|293|298.71|293.31|298.71|293.31|298.4|293|17
1642925040000|2022-01-23 08:04:00|298.72|293.32|298.8|293.4|298.89|293.49|298.7|293.3|21
1642925050000|2022-01-23 08:04:10|298.74|293.34|298.79|293.39|298.79|293.39|298.69|293.29|10
1642925060000|2022-01-23 08:04:20|298.78|293.38|298.76|293.36|298.78|293.38|298.76|293.36|7
1642925070000|2022-01-23 08:04:30|298.74|293.34|298.74|293.34|298.75|293.35|298.63|293.23|24
1642925080000|2022-01-23 08:04:40|298.75|293.35|298.78|293.38|298.82|293.42|298.75|293.35|14
1642925090000|2022-01-23 08:04:50|298.79|293.39|298.83|293.43|298.83|293.43|298.79|293.39|6
1642925100000|2022-01-23 08:05:00|298.82|293.42|298.75|293.35|298.83|293.43|298.75|293.35|13
1642925110000|2022-01-23 08:05:10|298.73|293.33|298.67|293.27|298.73|293.33|298.64|293.24|13
1642925120000|2022-01-23 08:05:20|298.68|293.28|298.76|293.36|298.76|293.36|298.68|293.28|8
1642925130000|2022-01-23 08:05:30|298.77|293.37|298.77|293.37|298.78|293.38|298.74|293.34|12
1642925140000|2022-01-23 08:05:40|298.76|293.36|298.82|293.42|298.84|293.44|298.76|293.36|10
1642925150000|2022-01-23 08:05:50|298.81|293.41|298.78|293.38|298.83|293.43|298.78|293.38|13
1642925160000|2022-01-23 08:06:00|298.76|293.36|298.75|293.35|298.76|293.36|298.75|293.35|8
1642925170000|2022-01-23 08:06:10|298.79|293.39|298.74|293.34|298.83|293.43|298.73|293.33|20
1642925180000|2022-01-23 08:06:20|298.75|293.35|298.73|293.33|298.77|293.37|298.73|293.33|11
1642925190000|2022-01-23 08:06:30|298.74|293.34|298.74|293.34|298.74|293.34|298.73|293.33|3
1642925200000|2022-01-23 08:06:40|298.76|293.36|298.8|293.4|298.8|293.4|298.76|293.36|5
1642925210000|2022-01-23 08:06:50|298.78|293.38|298.81|293.41|298.81|293.41|298.78|293.38|6
1642925220000|2022-01-23 08:07:00|298.8|293.4|298.77|293.37|298.8|293.4|298.77|293.37|3
1642925230000|2022-01-23 08:07:10|298.76|293.36|298.74|293.34|298.76|293.36|298.73|293.33|8
1642925240000|2022-01-23 08:07:20|298.73|293.33|298.72|293.32|298.76|293.36|298.72|293.32|5
1642925250000|2022-01-23 08:07:30|298.71|293.31|298.64|293.24|298.71|293.31|298.64|293.24|10
1642925260000|2022-01-23 08:07:40|298.65|293.25|298.67|293.27|298.67|293.27|298.63|293.23|8
1642925270000|2022-01-23 08:07:50|298.72|293.32|298.8|293.4|298.81|293.41|298.72|293.32|13
1642925280000|2022-01-23 08:08:00|298.81|293.41|298.82|293.42|298.84|293.44|298.81|293.41|8
1642925290000|2022-01-23 08:08:10|298.81|293.41|298.77|293.37|298.81|293.41|298.76|293.36|13
1642925300000|2022-01-23 08:08:20|298.76|293.36|298.76|293.36|298.77|293.37|298.74|293.34|9
1642925310000|2022-01-23 08:08:30|298.77|293.37|298.89|293.49|298.89|293.49|298.77|293.37|13
1642925320000|2022-01-23 08:08:40|298.91|293.51|298.84|293.44|298.94|293.54|298.82|293.42|16
1642925330000|2022-01-23 08:08:50|298.85|293.45|298.88|293.48|298.89|293.49|298.84|293.44|9
1642925340000|2022-01-23 08:09:00|298.89|293.49|298.99|293.59|299.04|293.64|298.89|293.49|15
1642925350000|2022-01-23 08:09:10|299|293.6|299.05|293.65|299.06|293.66|298.99|293.59|8
1642925360000|2022-01-23 08:09:20|299.06|293.66|299.05|293.65|299.06|293.66|299.05|293.65|6
1642925370000|2022-01-23 08:09:30|299.01|293.61|299.02|293.62|299.06|293.66|299.01|293.61|7
1642925380000|2022-01-23 08:09:40|299.03|293.63|299.05|293.65|299.06|293.66|299.03|293.63|6
1642925390000|2022-01-23 08:09:50|299.08|293.68|299.05|293.65|299.08|293.68|299.03|293.63|7
1642925400000|2022-01-23 08:10:00|299.04|293.64|299.19|293.79|299.19|293.79|299.04|293.64|14
1642925410000|2022-01-23 08:10:10|299.18|293.78|299.26|293.86|299.26|293.86|299.17|293.77|11
1642925420000|2022-01-23 08:10:20|299.27|293.87|299.3|293.9|299.3|293.9|299.27|293.87|4
1642925430000|2022-01-23 08:10:30|299.29|293.89|299.35|293.95|299.35|293.95|299.29|293.89|7
1642925440000|2022-01-23 08:10:40|299.36|293.96|299.59|294.19|299.6|294.2|299.36|293.96|12
1642925450000|2022-01-23 08:10:50|299.58|294.18|299.7|294.3|299.7|294.3|299.58|294.18|8
1642925460000|2022-01-23 08:11:00|299.68|294.28|299.73|294.33|299.76|294.36|299.66|294.26|18
1642925470000|2022-01-23 08:11:10|299.72|294.32|299.58|294.18|299.73|294.33|299.52|294.12|18
1642925480000|2022-01-23 08:11:20|299.61|294.21|299.99|294.59|299.99|294.59|299.6|294.2|23
1642925490000|2022-01-23 08:11:30|300.08|294.68|300.52|295.12|300.77|295.37|300.08|294.68|31
1642925500000|2022-01-23 08:11:40|300.48|295.08|301.45|296.05|301.46|296.06|300.45|295.05|33
1642925510000|2022-01-23 08:11:50|301.46|296.06|301.08|295.68|301.54|296.14|301.08|295.68|31
1642925520000|2022-01-23 08:12:00|301.06|295.66|301.13|295.73|301.27|295.87|301.03|295.63|32
1642925530000|2022-01-23 08:12:10|301.12|295.72|300.17|294.77|301.17|295.77|300.17|294.77|34
1642925540000|2022-01-23 08:12:20|300.11|294.71|300.1|294.7|300.11|294.71|300.03|294.63|29
1642925550000|2022-01-23 08:12:30|300.08|294.68|300.87|295.47|301.14|295.74|300.06|294.66|34
1642925560000|2022-01-23 08:12:40|300.88|295.48|300.7|295.3|300.89|295.49|300.7|295.3|29
1642925570000|2022-01-23 08:12:50|300.53|295.13|299.96|294.56|300.54|295.14|299.86|294.46|35
1642925580000|2022-01-23 08:13:00|299.97|294.57|299.4|294|299.97|294.57|299.33|293.93|35
1642925590000|2022-01-23 08:13:10|299.37|293.97|299.4|294|299.51|294.11|298.91|293.51|34
1642925600000|2022-01-23 08:13:20|299.36|293.96|299.47|294.07|299.61|294.21|299.36|293.96|30
1642925610000|2022-01-23 08:13:30|299.49|294.09|299.27|293.87|299.84|294.44|299.27|293.87|34
1642925620000|2022-01-23 08:13:40|299.29|293.89|299.34|293.94|299.4|294|299.01|293.61|33
1642925630000|2022-01-23 08:13:50|299.32|293.92|299.55|294.15|299.6|294.2|299.3|293.9|29
1642925640000|2022-01-23 08:14:00|299.54|294.14|299.57|294.17|299.57|294.17|299.19|293.79|32
1642925650000|2022-01-23 08:14:10|299.58|294.18|299.92|294.52|299.93|294.53|299.58|294.18|28
1642925660000|2022-01-23 08:14:20|299.89|294.49|299.65|294.25|299.92|294.52|299.62|294.22|29
1642925670000|2022-01-23 08:14:30|299.64|294.24|299.72|294.32|299.73|294.33|299.51|294.11|26
1642925680000|2022-01-23 08:14:40|299.71|294.31|299.97|294.57|300.02|294.62|299.71|294.31|25
1642925690000|2022-01-23 08:14:50|299.96|294.56|299.73|294.33|299.96|294.56|299.7|294.3|22
1642925700000|2022-01-23 08:15:00|299.72|294.32|300.24|294.84|300.24|294.84|299.72|294.32|34
1642925710000|2022-01-23 08:15:10|300.33|294.93|300.23|294.83|300.47|295.07|300.23|294.83|32
1642925720000|2022-01-23 08:15:20|300.22|294.82|299.74|294.34|300.24|294.84|299.73|294.33|29
1642925730000|2022-01-23 08:15:30|299.75|294.35|299.81|294.41|299.82|294.42|299.75|294.35|16
1642925740000|2022-01-23 08:15:40|299.8|294.4|300.54|295.14|300.54|295.14|299.8|294.4|31
1642925750000|2022-01-23 08:15:50|300.55|295.15|300.44|295.04|300.57|295.17|300.34|294.94|25
1642925760000|2022-01-23 08:16:00|300.43|295.03|300.5|295.1|300.5|295.1|300.43|295.03|24
1642925770000|2022-01-23 08:16:10|300.51|295.11|300.49|295.09|300.53|295.13|300.46|295.06|22
1642925780000|2022-01-23 08:16:20|300.48|295.08|300.11|294.71|300.48|295.08|300.08|294.68|31
1642925790000|2022-01-23 08:16:30|300.12|294.72|300.25|294.85|300.29|294.89|300.12|294.72|28
1642925800000|2022-01-23 08:16:40|300.24|294.84|300.3|294.9|300.32|294.92|300.24|294.84|15
1642925810000|2022-01-23 08:16:50|300.29|294.89|300.32|294.92|300.35|294.95|300.2|294.8|21
1642925820000|2022-01-23 08:17:00|300.33|294.93|300.12|294.72|300.33|294.93|300.12|294.72|16
1642925830000|2022-01-23 08:17:10|300.17|294.77|300.04|294.64|300.17|294.77|300.03|294.63|27
1642925840000|2022-01-23 08:17:20|300.03|294.63|300.07|294.67|300.13|294.73|300.02|294.62|22
1642925850000|2022-01-23 08:17:30|300.06|294.66|299.97|294.57|300.07|294.67|299.93|294.53|19
1642925860000|2022-01-23 08:17:40|299.95|294.55|299.91|294.51|299.95|294.55|299.87|294.47|20
1642925870000|2022-01-23 08:17:50|299.92|294.52|299.94|294.54|299.97|294.57|299.84|294.44|26
1642925880000|2022-01-23 08:18:00|299.93|294.53|299.78|294.38|299.94|294.54|299.77|294.37|21
1642925890000|2022-01-23 08:18:10|299.8|294.4|299.59|294.19|299.82|294.42|299.56|294.16|15
1642925900000|2022-01-23 08:18:20|299.6|294.2|299.64|294.24|299.69|294.29|299.56|294.16|18
1642925910000|2022-01-23 08:18:30|299.63|294.23|299.64|294.24|299.66|294.26|299.63|294.23|17
1642925920000|2022-01-23 08:18:40|299.63|294.23|299.63|294.23|299.65|294.25|299.63|294.23|19
1642925930000|2022-01-23 08:18:50|299.66|294.26|299.58|294.18|299.66|294.26|299.56|294.16|19
1642925940000|2022-01-23 08:19:00|299.57|294.17|299.61|294.21|299.61|294.21|299.57|294.17|11
1642925950000|2022-01-23 08:19:10|299.53|294.13|299.36|293.96|299.53|294.13|299.33|293.93|18
1642925960000|2022-01-23 08:19:20|299.37|293.97|299.52|294.12|299.52|294.12|299.35|293.95|18
1642925970000|2022-01-23 08:19:30|299.51|294.11|299.5|294.1|299.52|294.12|299.49|294.09|13
1642925980000|2022-01-23 08:19:40|299.48|294.08|299.47|294.07|299.48|294.08|299.39|293.99|22
1642925990000|2022-01-23 08:19:50|299.48|294.08|299.86|294.46|299.86|294.46|299.47|294.07|25
1642926000000|2022-01-23 08:20:00|299.87|294.47|299.63|294.23|299.87|294.47|299.63|294.23|21
1642926010000|2022-01-23 08:20:10|299.62|294.22|299.63|294.23|299.63|294.23|299.56|294.16|22
1642926020000|2022-01-23 08:20:20|299.62|294.22|299.56|294.16|299.63|294.23|299.56|294.16|15
1642926030000|2022-01-23 08:20:30|299.57|294.17|299.53|294.13|299.61|294.21|299.52|294.12|13
1642926040000|2022-01-23 08:20:40|299.51|294.11|299.51|294.11|299.51|294.11|299.44|294.04|22
1642926050000|2022-01-23 08:20:50|299.5|294.1|299.47|294.07|299.51|294.11|299.46|294.06|18
1642926060000|2022-01-23 08:21:00|299.48|294.08|299.16|293.76|299.48|294.08|299.16|293.76|16
1642926070000|2022-01-23 08:21:10|299.15|293.75|298.87|293.47|299.15|293.75|298.86|293.46|23
1642926080000|2022-01-23 08:21:20|298.85|293.45|299.17|293.77|299.27|293.87|298.8|293.4|26
1642926090000|2022-01-23 08:21:30|299.16|293.76|299.09|293.69|299.18|293.78|299.09|293.69|20
1642926100000|2022-01-23 08:21:40|299.11|293.71|298.97|293.57|299.11|293.71|298.89|293.49|18
1642926110000|2022-01-23 08:21:50|298.99|293.59|299.16|293.76|299.18|293.78|298.99|293.59|22
1642926120000|2022-01-23 08:22:00|299.15|293.75|299.3|293.9|299.31|293.91|299.15|293.75|13
1642926130000|2022-01-23 08:22:10|299.31|293.91|299.22|293.82|299.31|293.91|299.17|293.77|15
1642926140000|2022-01-23 08:22:20|299.23|293.83|299.31|293.91|299.31|293.91|299.23|293.83|13
1642926150000|2022-01-23 08:22:30|299.32|293.92|299.29|293.89|299.44|294.04|299.29|293.89|15
1642926160000|2022-01-23 08:22:40|299.3|293.9|299.34|293.94|299.34|293.94|299.21|293.81|12
1642926170000|2022-01-23 08:22:50|299.35|293.95|299.45|294.05|299.47|294.07|299.34|293.94|11
1642926180000|2022-01-23 08:23:00|299.46|294.06|299.38|293.98|299.46|294.06|299.34|293.94|28
1642926190000|2022-01-23 08:23:10|299.39|293.99|299.49|294.09|299.49|294.09|299.37|293.97|13
1642926200000|2022-01-23 08:23:20|299.5|294.1|299.87|294.47|299.87|294.47|299.5|294.1|22
1642926210000|2022-01-23 08:23:30|299.86|294.46|299.86|294.46|299.92|294.52|299.86|294.46|14
1642926220000|2022-01-23 08:23:40|299.87|294.47|299.86|294.46|299.87|294.47|299.75|294.35|19
1642926230000|2022-01-23 08:23:50|299.87|294.47|299.75|294.35|299.87|294.47|299.75|294.35|19
1642926240000|2022-01-23 08:24:00|299.76|294.36|299.75|294.35|299.8|294.4|299.75|294.35|19
1642926250000|2022-01-23 08:24:10|299.76|294.36|299.75|294.35|299.76|294.36|299.73|294.33|16
1642926260000|2022-01-23 08:24:20|299.72|294.32|299.73|294.33|299.74|294.34|299.7|294.3|20
1642926270000|2022-01-23 08:24:30|299.74|294.34|299.74|294.34|299.74|294.34|299.73|294.33|5
1642926280000|2022-01-23 08:24:40|299.73|294.33|299.73|294.33|299.78|294.38|299.72|294.32|20
1642926290000|2022-01-23 08:24:50|299.65|294.25|299.54|294.14|299.65|294.25|299.54|294.14|10
1642926300000|2022-01-23 08:25:00|299.53|294.13|299.6|294.2|299.6|294.2|299.46|294.06|20
1642926310000|2022-01-23 08:25:10|299.62|294.22|299.73|294.33|299.75|294.35|299.61|294.21|23
1642926320000|2022-01-23 08:25:20|299.74|294.34|299.7|294.3|299.81|294.41|299.7|294.3|18
1642926330000|2022-01-23 08:25:30|299.71|294.31|299.66|294.26|299.71|294.31|299.66|294.26|13
1642926340000|2022-01-23 08:25:40|299.67|294.27|299.67|294.27|299.68|294.28|299.66|294.26|10
1642926350000|2022-01-23 08:25:50|299.68|294.28|299.71|294.31|299.73|294.33|299.68|294.28|10
1642926360000|2022-01-23 08:26:00|299.72|294.32|299.83|294.43|299.83|294.43|299.71|294.31|14
1642926370000|2022-01-23 08:26:10|299.84|294.44|299.8|294.4|299.89|294.49|299.79|294.39|10
1642926380000|2022-01-23 08:26:20|299.74|294.34|299.5|294.1|299.74|294.34|299.43|294.03|27
1642926390000|2022-01-23 08:26:30|299.51|294.11|299.37|293.97|299.51|294.11|299.37|293.97|14
1642926400000|2022-01-23 08:26:40|299.38|293.98|299.37|293.97|299.46|294.06|299.36|293.96|20
1642926410000|2022-01-23 08:26:50|299.38|293.98|299.49|294.09|299.5|294.1|299.38|293.98|12
1642926420000|2022-01-23 08:27:00|299.5|294.1|299.47|294.07|299.51|294.11|299.45|294.05|16
1642926430000|2022-01-23 08:27:10|299.48|294.08|299.32|293.92|299.48|294.08|299.31|293.91|14
1642926440000|2022-01-23 08:27:20|299.31|293.91|299.34|293.94|299.37|293.97|299.31|293.91|11
1642926450000|2022-01-23 08:27:30|299.31|293.91|298.98|293.58|299.31|293.91|298.93|293.53|14
1642926460000|2022-01-23 08:27:40|298.96|293.56|298.88|293.48|298.96|293.56|298.8|293.4|27
1642926470000|2022-01-23 08:27:50|298.87|293.47|298.67|293.27|298.87|293.47|298.66|293.26|22
1642926480000|2022-01-23 08:28:00|298.68|293.28|298.36|292.96|298.68|293.28|298.36|292.96|23
1642926490000|2022-01-23 08:28:10|298.37|292.97|298.37|292.97|298.4|293|298.25|292.85|24
1642926500000|2022-01-23 08:28:20|298.4|293|298.24|292.84|298.46|293.06|298.21|292.81|25
1642926510000|2022-01-23 08:28:30|298.25|292.85|298.12|292.72|298.31|292.91|298.12|292.72|24
1642926520000|2022-01-23 08:28:40|298.11|292.71|298.21|292.81|298.21|292.81|298.11|292.71|23
1642926530000|2022-01-23 08:28:50|298.2|292.8|298.21|292.81|298.29|292.89|298.2|292.8|16
1642926540000|2022-01-23 08:29:00|298.2|292.8|298.19|292.79|298.21|292.81|298.15|292.75|17
1642926550000|2022-01-23 08:29:10|298.18|292.78|298.13|292.73|298.18|292.78|298.1|292.7|20
1642926560000|2022-01-23 08:29:20|298.14|292.74|298.02|292.62|298.14|292.74|298.01|292.61|20
1642926570000|2022-01-23 08:29:30|298.01|292.61|298.01|292.61|298.02|292.62|298|292.6|7
1642926580000|2022-01-23 08:29:40|298|292.6|298.08|292.68|298.08|292.68|297.87|292.47|22
1642926590000|2022-01-23 08:29:50|298.11|292.71|297.9|292.5|298.11|292.71|297.89|292.49|24
1642926600000|2022-01-23 08:30:00|297.92|292.52|297.93|292.53|297.94|292.54|297.87|292.47|21
1642926610000|2022-01-23 08:30:10|297.92|292.52|298.04|292.64|298.04|292.64|297.92|292.52|20
1642926620000|2022-01-23 08:30:20|298.05|292.65|298.1|292.7|298.13|292.73|298.05|292.65|17
1642926630000|2022-01-23 08:30:30|298.08|292.68|299.16|293.76|299.17|293.77|298.05|292.65|31
1642926640000|2022-01-23 08:30:40|299.15|293.75|299.1|293.7|299.25|293.85|299.08|293.68|27
1642926650000|2022-01-23 08:30:50|299.11|293.71|299.05|293.65|299.12|293.72|298.91|293.51|22
1642926660000|2022-01-23 08:31:00|299.04|293.64|299.13|293.73|299.17|293.77|298.95|293.55|25
1642926670000|2022-01-23 08:31:10|299.41|294.01|299.47|294.07|299.47|294.07|299.36|293.96|22
1642926680000|2022-01-23 08:31:20|299.49|294.09|299.38|293.98|299.62|294.22|299.38|293.98|25
1642926690000|2022-01-23 08:31:30|299.39|293.99|299.43|294.03|299.46|294.06|299.34|293.94|21
1642926700000|2022-01-23 08:31:40|299.44|294.04|299.42|294.02|299.44|294.04|299.41|294.01|15
1642926710000|2022-01-23 08:31:50|299.41|294.01|299.37|293.97|299.43|294.03|299.33|293.93|15
1642926720000|2022-01-23 08:32:00|299.34|293.94|299.24|293.84|299.35|293.95|299.2|293.8|27
1642926730000|2022-01-23 08:32:10|299.25|293.85|299.21|293.81|299.25|293.85|299.19|293.79|19
1642926740000|2022-01-23 08:32:20|299.16|293.76|299.09|293.69|299.18|293.78|299.08|293.68|21
1642926750000|2022-01-23 08:32:30|299.08|293.68|299.22|293.82|299.26|293.86|299.08|293.68|19
1642926760000|2022-01-23 08:32:40|299.23|293.83|299.13|293.73|299.24|293.84|299.13|293.73|18
1642926770000|2022-01-23 08:32:50|299.12|293.72|299.15|293.75|299.16|293.76|299.12|293.72|12
1642926780000|2022-01-23 08:33:00|299.16|293.76|299.13|293.73|299.16|293.76|299.13|293.73|6
1642926790000|2022-01-23 08:33:10|299.12|293.72|299.17|293.77|299.18|293.78|299.12|293.72|14
1642926800000|2022-01-23 08:33:20|299.16|293.76|299.06|293.66|299.17|293.77|299.04|293.64|14
1642926810000|2022-01-23 08:33:30|299.07|293.67|299.04|293.64|299.08|293.68|299.04|293.64|15
1642926820000|2022-01-23 08:33:40|299.05|293.65|299.09|293.69|299.09|293.69|299.04|293.64|13
1642926830000|2022-01-23 08:33:50|299.11|293.71|299.15|293.75|299.16|293.76|299.09|293.69|13
1642926840000|2022-01-23 08:34:00|299.18|293.78|299.16|293.76|299.18|293.78|299.14|293.74|13
1642926850000|2022-01-23 08:34:10|299.15|293.75|299.08|293.68|299.16|293.76|299.08|293.68|19
1642926860000|2022-01-23 08:34:20|299.06|293.66|299.13|293.73|299.15|293.75|299.06|293.66|11
1642926870000|2022-01-23 08:34:30|299.12|293.72|299.1|293.7|299.14|293.74|299.1|293.7|19
1642926880000|2022-01-23 08:34:40|299.11|293.71|299.11|293.71|299.12|293.72|299.08|293.68|17
1642926890000|2022-01-23 08:34:50|299.13|293.73|299.21|293.81|299.21|293.81|299.1|293.7|17
1642926900000|2022-01-23 08:35:00|299.24|293.84|299.52|294.12|299.52|294.12|299.23|293.83|23
1642926910000|2022-01-23 08:35:10|299.57|294.17|299.58|294.18|299.68|294.28|299.54|294.14|20
1642926920000|2022-01-23 08:35:20|299.57|294.17|299.57|294.17|299.59|294.19|299.55|294.15|13
1642926930000|2022-01-23 08:35:30|299.58|294.18|299.76|294.36|299.77|294.37|299.54|294.14|21
1642926940000|2022-01-23 08:35:40|299.77|294.37|299.71|294.31|299.77|294.37|299.67|294.27|16
1642926950000|2022-01-23 08:35:50|299.73|294.33|299.63|294.23|299.74|294.34|299.63|294.23|18
1642926960000|2022-01-23 08:36:00|299.61|294.21|299.68|294.28|299.68|294.28|299.59|294.19|15
1642926970000|2022-01-23 08:36:10|299.7|294.3|299.79|294.39|299.81|294.41|299.7|294.3|11
1642926980000|2022-01-23 08:36:20|299.76|294.36|299.64|294.24|299.81|294.41|299.64|294.24|25
1642926990000|2022-01-23 08:36:30|299.65|294.25|299.7|294.3|299.72|294.32|299.65|294.25|16
1642927000000|2022-01-23 08:36:40|299.72|294.32|299.66|294.26|299.73|294.33|299.65|294.25|19
1642927010000|2022-01-23 08:36:50|299.63|294.23|299.63|294.23|299.67|294.27|299.62|294.22|14
1642927020000|2022-01-23 08:37:00|299.62|294.22|299.48|294.08|299.63|294.23|299.47|294.07|15
1642927030000|2022-01-23 08:37:10|299.47|294.07|299.3|293.9|299.49|294.09|299.3|293.9|16
1642927040000|2022-01-23 08:37:20|299.31|293.91|299.31|293.91|299.32|293.92|299.3|293.9|6
1642927050000|2022-01-23 08:37:30|299.3|293.9|299.17|293.77|299.3|293.9|299.17|293.77|6
1642927060000|2022-01-23 08:37:40|299.18|293.78|299.44|294.04|299.44|294.04|299.17|293.77|19
1642927070000|2022-01-23 08:37:50|299.43|294.03|299.39|293.99|299.44|294.04|299.39|293.99|19
1642927080000|2022-01-23 08:38:00|299.41|294.01|299.44|294.04|299.44|294.04|299.38|293.98|9
1642927090000|2022-01-23 08:38:10|299.45|294.05|299.52|294.12|299.58|294.18|299.45|294.05|17
1642927100000|2022-01-23 08:38:20|299.49|294.09|299.51|294.11|299.51|294.11|299.43|294.03|18
1642927110000|2022-01-23 08:38:30|299.5|294.1|299.52|294.12|299.58|294.18|299.5|294.1|21
1642927120000|2022-01-23 08:38:40|299.53|294.13|299.54|294.14|299.57|294.17|299.53|294.13|15
1642927130000|2022-01-23 08:38:50|299.53|294.13|299.57|294.17|299.58|294.18|299.5|294.1|11
1642927140000|2022-01-23 08:39:00|299.58|294.18|299.51|294.11|299.58|294.18|299.51|294.11|6
1642927150000|2022-01-23 08:39:10|299.52|294.12|299.53|294.13|299.53|294.13|299.52|294.12|6
1642927160000|2022-01-23 08:39:20|299.52|294.12|299.52|294.12|299.53|294.13|299.51|294.11|5
1642927170000|2022-01-23 08:39:30|299.53|294.13|299.53|294.13|299.53|294.13|299.51|294.11|6
1642927180000|2022-01-23 08:39:40|299.52|294.12|299.51|294.11|299.52|294.12|299.5|294.1|8
1642927190000|2022-01-23 08:39:50|299.43|294.03|299.31|293.91|299.45|294.05|299.31|293.91|17
1642927200000|2022-01-23 08:40:00|299.32|293.92|299.22|293.82|299.36|293.96|299.22|293.82|17
1642927210000|2022-01-23 08:40:10|299.23|293.83|299.13|293.73|299.23|293.83|299.09|293.69|26
1642927220000|2022-01-23 08:40:20|299.14|293.74|299.17|293.77|299.18|293.78|299.11|293.71|13
1642927230000|2022-01-23 08:40:30|299.18|293.78|299.23|293.83|299.31|293.91|299.16|293.76|21
1642927240000|2022-01-23 08:40:40|299.22|293.82|299.2|293.8|299.22|293.82|299.18|293.78|8
1642927250000|2022-01-23 08:40:50|299.19|293.79|299.23|293.83|299.25|293.85|299.19|293.79|6
1642927260000|2022-01-23 08:41:00|299.22|293.82|299.23|293.83|299.24|293.84|299.22|293.82|4
1642927270000|2022-01-23 08:41:10|299.24|293.84|299.27|293.87|299.31|293.91|299.24|293.84|19
1642927280000|2022-01-23 08:41:20|299.28|293.88|299.26|293.86|299.28|293.88|299.24|293.84|9
1642927290000|2022-01-23 08:41:30|299.28|293.88|299.26|293.86|299.28|293.88|299.26|293.86|9
1642927300000|2022-01-23 08:41:40|299.25|293.85|299.09|293.69|299.25|293.85|299.07|293.67|9
1642927310000|2022-01-23 08:41:50|299.08|293.68|299.07|293.67|299.17|293.77|299.07|293.67|14
1642927320000|2022-01-23 08:42:00|299.08|293.68|299.08|293.68|299.08|293.68|299.07|293.67|3
1642927330000|2022-01-23 08:42:10|299.07|293.67|299.17|293.77|299.2|293.8|299.07|293.67|16
1642927340000|2022-01-23 08:42:20|299.16|293.76|299.27|293.87|299.27|293.87|299.16|293.76|7
1642927350000|2022-01-23 08:42:30|299.28|293.88|299.26|293.86|299.29|293.89|299.24|293.84|10
1642927360000|2022-01-23 08:42:40|299.27|293.87|299.33|293.93|299.36|293.96|299.27|293.87|13
1642927370000|2022-01-23 08:42:50|299.32|293.92|299.33|293.93|299.33|293.93|299.3|293.9|13
1642927380000|2022-01-23 08:43:00|299.32|293.92|299.32|293.92|299.32|293.92|299.32|293.92|1
1642927390000|2022-01-23 08:43:10|299.31|293.91|299.31|293.91|299.32|293.92|299.27|293.87|10
1642927400000|2022-01-23 08:43:20|299.28|293.88|299.26|293.86|299.28|293.88|299.25|293.85|12
1642927410000|2022-01-23 08:43:30|299.25|293.85|299.29|293.89|299.31|293.91|299.24|293.84|18
1642927420000|2022-01-23 08:43:40|299.3|293.9|299.35|293.95|299.35|293.95|299.29|293.89|12
1642927430000|2022-01-23 08:43:50|299.36|293.96|299.37|293.97|299.4|294|299.36|293.96|11
1642927440000|2022-01-23 08:44:00|299.38|293.98|299.29|293.89|299.4|294|299.29|293.89|16
1642927450000|2022-01-23 08:44:10|299.3|293.9|299.32|293.92|299.34|293.94|299.3|293.9|16
1642927460000|2022-01-23 08:44:20|299.31|293.91|299.19|293.79|299.31|293.91|299.19|293.79|10
1642927470000|2022-01-23 08:44:30|299.2|293.8|299.15|293.75|299.24|293.84|299.15|293.75|15
1642927480000|2022-01-23 08:44:40|299.14|293.74|298.98|293.58|299.15|293.75|298.98|293.58|13
1642927490000|2022-01-23 08:44:50|298.97|293.57|299.05|293.65|299.05|293.65|298.97|293.57|10
1642927500000|2022-01-23 08:45:00|299.04|293.64|299|293.6|299.05|293.65|298.99|293.59|12
1642927510000|2022-01-23 08:45:10|298.99|293.59|299.04|293.64|299.05|293.65|298.99|293.59|16
1642927520000|2022-01-23 08:45:20|299.03|293.63|299.06|293.66|299.06|293.66|299.03|293.63|7
1642927530000|2022-01-23 08:45:30|299.09|293.69|299.36|293.96|299.45|294.05|299.09|293.69|26
1642927540000|2022-01-23 08:45:40|299.37|293.97|299.29|293.89|299.42|294.02|299.24|293.84|22
1642927550000|2022-01-23 08:45:50|299.32|293.92|299.31|293.91|299.33|293.93|299.28|293.88|12
1642927560000|2022-01-23 08:46:00|299.29|293.89|299.27|293.87|299.34|293.94|299.27|293.87|18
1642927570000|2022-01-23 08:46:10|299.26|293.86|299.2|293.8|299.27|293.87|299.2|293.8|12
1642927580000|2022-01-23 08:46:20|299.21|293.81|299.22|293.82|299.25|293.85|299.12|293.72|21
1642927590000|2022-01-23 08:46:30|299.21|293.81|299.1|293.7|299.21|293.81|299.1|293.7|23
1642927600000|2022-01-23 08:46:40|299.11|293.71|299.11|293.71|299.15|293.75|299.08|293.68|13
1642927610000|2022-01-23 08:46:50|299.08|293.68|298.88|293.48|299.08|293.68|298.88|293.48|10
1642927620000|2022-01-23 08:47:00|298.91|293.51|298.83|293.43|298.91|293.51|298.82|293.42|8
1642927630000|2022-01-23 08:47:10|298.82|293.42|298.82|293.42|298.84|293.44|298.82|293.42|3
1642927640000|2022-01-23 08:47:20|298.83|293.43|298.84|293.44|298.86|293.46|298.83|293.43|13
1642927650000|2022-01-23 08:47:30|298.85|293.45|298.83|293.43|298.85|293.45|298.82|293.42|6
1642927660000|2022-01-23 08:47:40|298.86|293.46|298.83|293.43|298.88|293.48|298.82|293.42|14
1642927670000|2022-01-23 08:47:50|298.82|293.42|298.75|293.35|298.84|293.44|298.75|293.35|8
1642927680000|2022-01-23 08:48:00|298.72|293.32|298.7|293.3|298.74|293.34|298.7|293.3|7
1642927690000|2022-01-23 08:48:10|298.69|293.29|298.7|293.3|298.71|293.31|298.69|293.29|7
1642927700000|2022-01-23 08:48:20|298.65|293.25|298.65|293.25|298.66|293.26|298.65|293.25|3
1642927710000|2022-01-23 08:48:30|298.64|293.24|298.65|293.25|298.65|293.25|298.64|293.24|2
1642927720000|2022-01-23 08:48:40|298.64|293.24|298.65|293.25|298.66|293.26|298.64|293.24|10
1642927730000|2022-01-23 08:48:50|298.66|293.26|298.65|293.25|298.66|293.26|298.64|293.24|12
1642927740000|2022-01-23 08:49:00|298.66|293.26|298.66|293.26|298.66|293.26|298.65|293.25|3
1642927750000|2022-01-23 08:49:10|298.65|293.25|298.65|293.25|298.66|293.26|298.64|293.24|7
1642927760000|2022-01-23 08:49:20|298.64|293.24|298.46|293.06|298.64|293.24|298.46|293.06|5
1642927770000|2022-01-23 08:49:30|298.45|293.05|298.37|292.97|298.45|293.05|298.36|292.96|15
1642927780000|2022-01-23 08:49:40|298.36|292.96|298.29|292.89|298.37|292.97|298.29|292.89|13
1642927790000|2022-01-23 08:49:50|298.25|292.85|298.28|292.88|298.28|292.88|298.25|292.85|13
1642927800000|2022-01-23 08:50:00|298.27|292.87|298.26|292.86|298.29|292.89|298.26|292.86|8
1642927810000|2022-01-23 08:50:10|298.27|292.87|298.28|292.88|298.28|292.88|298.27|292.87|6
1642927820000|2022-01-23 08:50:20|298.27|292.87|298.24|292.84|298.29|292.89|298.24|292.84|11
1642927830000|2022-01-23 08:50:30|298.25|292.85|298.25|292.85|298.28|292.88|298.24|292.84|11
1642927840000|2022-01-23 08:50:40|298.26|292.86|298.25|292.85|298.26|292.86|298.24|292.84|4
1642927850000|2022-01-23 08:50:50|298.24|292.84|298.21|292.81|298.25|292.85|298.2|292.8|8
1642927860000|2022-01-23 08:51:00|298.18|292.78|298.11|292.71|298.2|292.8|298.09|292.69|13
1642927870000|2022-01-23 08:51:10|298.12|292.72|298.16|292.76|298.19|292.79|298.12|292.72|11
1642927880000|2022-01-23 08:51:20|298.11|292.71|298.11|292.71|298.11|292.71|298.11|292.71|1
1642927890000|2022-01-23 08:51:30|298.1|292.7|298.08|292.68|298.12|292.72|298.08|292.68|14
1642927900000|2022-01-23 08:51:40|298.09|292.69|298.1|292.7|298.1|292.7|298.09|292.69|2
1642927910000|2022-01-23 08:51:50|298.09|292.69|298.18|292.78|298.18|292.78|298.08|292.68|11
1642927920000|2022-01-23 08:52:00|298.17|292.77|298.14|292.74|298.18|292.78|298.14|292.74|12
1642927930000|2022-01-23 08:52:10|298.15|292.75|298.15|292.75|298.16|292.76|298.15|292.75|5
1642927940000|2022-01-23 08:52:20|298.2|292.8|298.22|292.82|298.22|292.82|298.2|292.8|5
1642927950000|2022-01-23 08:52:30|298.23|292.83|298.33|292.93|298.36|292.96|298.23|292.83|14
1642927960000|2022-01-23 08:52:40|298.32|292.92|298.33|292.93|298.33|292.93|298.32|292.92|4
1642927970000|2022-01-23 08:52:50|298.32|292.92|298.32|292.92|298.33|292.93|298.32|292.92|5
1642927980000|2022-01-23 08:53:00|298.33|292.93|298.33|292.93|298.33|292.93|298.32|292.92|5
1642927990000|2022-01-23 08:53:10|298.32|292.92|298.33|292.93|298.33|292.93|298.32|292.92|2
1642928000000|2022-01-23 08:53:20|298.35|292.95|298.48|293.08|298.48|293.08|298.35|292.95|6
1642928010000|2022-01-23 08:53:30|298.5|293.1|298.58|293.18|298.59|293.19|298.5|293.1|14
1642928020000|2022-01-23 08:53:40|298.59|293.19|298.34|292.94|298.59|293.19|298.33|292.93|17
1642928030000|2022-01-23 08:53:50|298.35|292.95|298.36|292.96|298.36|292.96|298.34|292.94|6
1642928040000|2022-01-23 08:54:00|298.35|292.95|298.21|292.81|298.37|292.97|298.21|292.81|14
1642928060000|2022-01-23 08:54:20|298.18|292.78|298.19|292.79|298.19|292.79|298.18|292.78|6
1642928070000|2022-01-23 08:54:30|298.18|292.78|298.15|292.75|298.19|292.79|298.15|292.75|5
1642928080000|2022-01-23 08:54:40|298.17|292.77|298.22|292.82|298.25|292.85|298.17|292.77|9
1642928090000|2022-01-23 08:54:50|298.23|292.83|298.22|292.82|298.23|292.83|298.22|292.82|4
1642928100000|2022-01-23 08:55:00|298.2|292.8|298.23|292.83|298.23|292.83|298.2|292.8|6
1642928110000|2022-01-23 08:55:10|298.22|292.82|298.26|292.86|298.26|292.86|298.21|292.81|7
1642928120000|2022-01-23 08:55:20|298.27|292.87|298.35|292.95|298.37|292.97|298.27|292.87|15
1642928130000|2022-01-23 08:55:30|298.34|292.94|298.42|293.02|298.42|293.02|298.34|292.94|6
1642928140000|2022-01-23 08:55:40|298.43|293.03|298.45|293.05|298.45|293.05|298.43|293.03|5
1642928150000|2022-01-23 08:55:50|298.43|293.03|298.41|293.01|298.43|293.03|298.39|292.99|8
1642928160000|2022-01-23 08:56:00|298.4|293|298.41|293.01|298.41|293.01|298.4|293|4
1642928170000|2022-01-23 08:56:10|298.4|293|298.41|293.01|298.42|293.02|298.4|293|6
1642928190000|2022-01-23 08:56:30|298.46|293.06|298.44|293.04|298.46|293.06|298.43|293.03|7
1642928200000|2022-01-23 08:56:40|298.46|293.06|298.64|293.24|298.64|293.24|298.46|293.06|12
1642928210000|2022-01-23 08:56:50|298.62|293.22|298.66|293.26|298.67|293.27|298.62|293.22|10
1642928220000|2022-01-23 08:57:00|298.67|293.27|298.66|293.26|298.67|293.27|298.65|293.25|6
1642928230000|2022-01-23 08:57:10|298.67|293.27|298.7|293.3|298.7|293.3|298.67|293.27|15
1642928240000|2022-01-23 08:57:20|298.69|293.29|298.73|293.33|298.75|293.35|298.69|293.29|9
1642928250000|2022-01-23 08:57:30|298.72|293.32|298.67|293.27|298.73|293.33|298.67|293.27|13
1642928260000|2022-01-23 08:57:40|298.66|293.26|298.71|293.31|298.71|293.31|298.64|293.24|6
1642928270000|2022-01-23 08:57:50|298.72|293.32|298.69|293.29|298.73|293.33|298.65|293.25|9
1642928280000|2022-01-23 08:58:00|298.7|293.3|298.69|293.29|298.71|293.31|298.67|293.27|13
1642928290000|2022-01-23 08:58:10|298.71|293.31|298.76|293.36|298.76|293.36|298.71|293.31|11
1642928300000|2022-01-23 08:58:20|298.77|293.37|298.74|293.34|298.79|293.39|298.71|293.31|14
1642928310000|2022-01-23 08:58:30|298.71|293.31|298.72|293.32|298.73|293.33|298.7|293.3|16
1642928320000|2022-01-23 08:58:40|298.7|293.3|298.74|293.34|298.75|293.35|298.69|293.29|13
1642928330000|2022-01-23 08:58:50|298.75|293.35|298.75|293.35|298.76|293.36|298.74|293.34|5
1642928340000|2022-01-23 08:59:00|298.76|293.36|298.76|293.36|298.76|293.36|298.75|293.35|3
1642928350000|2022-01-23 08:59:10|298.75|293.35|298.74|293.34|298.75|293.35|298.74|293.34|2
1642928360000|2022-01-23 08:59:20|298.75|293.35|298.76|293.36|298.78|293.38|298.75|293.35|8
1642928370000|2022-01-23 08:59:30|298.77|293.37|298.92|293.52|298.92|293.52|298.77|293.37|13
1642928380000|2022-01-23 08:59:40|298.93|293.53|299.12|293.72|299.15|293.75|298.93|293.53|17
1642928390000|2022-01-23 08:59:50|299.13|293.73|300.03|294.63|300.03|294.63|299.13|293.73|18
1642928400000|2022-01-23 09:00:00|300.06|294.66|299.99|294.59|300.13|294.73|299.98|294.58|25
1642928410000|2022-01-23 09:00:10|300|294.6|299.84|294.44|300|294.6|299.78|294.38|23
1642928420000|2022-01-23 09:00:20|299.83|294.43|299.78|294.38|299.99|294.59|299.72|294.32|30
1642928430000|2022-01-23 09:00:30|299.82|294.42|299.9|294.5|299.93|294.53|299.82|294.42|14
1642928440000|2022-01-23 09:00:40|299.89|294.49|299.71|294.31|299.89|294.49|299.71|294.31|21
1642928450000|2022-01-23 09:00:50|299.68|294.28|299.68|294.28|299.69|294.29|299.65|294.25|9
1642928460000|2022-01-23 09:01:00|299.69|294.29|299.7|294.3|299.81|294.41|299.69|294.29|17
1642928470000|2022-01-23 09:01:10|299.65|294.25|299.2|293.8|299.65|294.25|299.2|293.8|19
1642928480000|2022-01-23 09:01:20|299.21|293.81|299.05|293.65|299.25|293.85|299.02|293.62|16
1642928490000|2022-01-23 09:01:30|299.06|293.66|299.17|293.77|299.2|293.8|299.04|293.64|20
1642928500000|2022-01-23 09:01:40|299.16|293.76|299.2|293.8|299.26|293.86|299.16|293.76|22
1642928510000|2022-01-23 09:01:50|299.22|293.82|298.86|293.46|299.22|293.82|298.8|293.4|29
1642928520000|2022-01-23 09:02:00|298.87|293.47|298.81|293.41|298.88|293.48|298.8|293.4|21
1642928530000|2022-01-23 09:02:10|298.8|293.4|298.92|293.52|298.93|293.53|298.8|293.4|25
1642928540000|2022-01-23 09:02:20|298.9|293.5|298.91|293.51|298.93|293.53|298.9|293.5|10
1642928550000|2022-01-23 09:02:30|298.9|293.5|298.89|293.49|298.92|293.52|298.89|293.49|15
1642928560000|2022-01-23 09:02:40|298.91|293.51|299.2|293.8|299.21|293.81|298.86|293.46|26
1642928570000|2022-01-23 09:02:50|299.18|293.78|299.25|293.85|299.29|293.89|299.1|293.7|26
1642928580000|2022-01-23 09:03:00|299.22|293.82|299.19|293.79|299.22|293.82|299.14|293.74|26
1642928590000|2022-01-23 09:03:10|299.18|293.78|299.37|293.97|299.39|293.99|299.18|293.78|20
1642928600000|2022-01-23 09:03:20|299.36|293.96|299.73|294.33|299.73|294.33|299.34|293.94|21
1642928610000|2022-01-23 09:03:30|299.72|294.32|299.77|294.37|299.82|294.42|299.64|294.24|22
1642928620000|2022-01-23 09:03:40|299.79|294.39|300.17|294.77|300.26|294.86|299.79|294.39|30
1642928630000|2022-01-23 09:03:50|300.18|294.78|300.18|294.78|300.2|294.8|299.93|294.53|27
1642928640000|2022-01-23 09:04:00|300.17|294.77|300.18|294.78|300.21|294.81|300.15|294.75|26
1642928650000|2022-01-23 09:04:10|300.16|294.76|300.26|294.86|300.26|294.86|300.16|294.76|17
1642928660000|2022-01-23 09:04:20|300.25|294.85|300.28|294.88|300.28|294.88|300.24|294.84|14
1642928670000|2022-01-23 09:04:30|300.27|294.87|300.41|295.01|300.41|295.01|300.27|294.87|13
1642928680000|2022-01-23 09:04:40|300.4|295|300.43|295.03|300.47|295.07|300.38|294.98|20
1642928690000|2022-01-23 09:04:50|300.46|295.06|300.59|295.19|300.59|295.19|300.43|295.03|18
1642928700000|2022-01-23 09:05:00|300.62|295.22|300.68|295.28|300.74|295.34|300.62|295.22|26
1642928710000|2022-01-23 09:05:10|300.69|295.29|300.71|295.31|300.71|295.31|300.67|295.27|19
1642928720000|2022-01-23 09:05:20|300.7|295.3|300.78|295.38|300.81|295.41|300.69|295.29|24
1642928730000|2022-01-23 09:05:30|300.76|295.36|300.76|295.36|300.78|295.38|300.74|295.34|20
1642928740000|2022-01-23 09:05:40|300.75|295.35|300.68|295.28|300.75|295.35|300.59|295.19|20
1642928750000|2022-01-23 09:05:50|300.7|295.3|300.66|295.26|300.7|295.3|300.64|295.24|18
1642928760000|2022-01-23 09:06:00|300.6|295.2|300.55|295.15|300.61|295.21|300.54|295.14|10
1642928770000|2022-01-23 09:06:10|300.58|295.18|300.72|295.32|300.72|295.32|300.55|295.15|16
1642928780000|2022-01-23 09:06:20|300.73|295.33|300.76|295.36|300.77|295.37|300.73|295.33|15
1642928790000|2022-01-23 09:06:30|300.75|295.35|300.75|295.35|300.76|295.36|300.73|295.33|16
1642928800000|2022-01-23 09:06:40|300.76|295.36|300.77|295.37|300.78|295.38|300.74|295.34|13
1642928810000|2022-01-23 09:06:50|300.81|295.41|300.7|295.3|300.81|295.41|300.69|295.29|17
1642928820000|2022-01-23 09:07:00|300.68|295.28|300.72|295.32|300.75|295.35|300.66|295.26|14
1642928830000|2022-01-23 09:07:10|300.73|295.33|300.8|295.4|300.81|295.41|300.72|295.32|26
1642928840000|2022-01-23 09:07:20|300.77|295.37|300.68|295.28|300.78|295.38|300.66|295.26|14
1642928850000|2022-01-23 09:07:30|300.67|295.27|300.64|295.24|300.67|295.27|300.61|295.21|14
1642928860000|2022-01-23 09:07:40|300.66|295.26|300.7|295.3|300.71|295.31|300.65|295.25|10
1642928870000|2022-01-23 09:07:50|300.71|295.31|300.67|295.27|300.71|295.31|300.61|295.21|11
1642928880000|2022-01-23 09:08:00|300.68|295.28|300.68|295.28|300.68|295.28|300.67|295.27|7
1642928890000|2022-01-23 09:08:10|300.67|295.27|300.67|295.27|300.69|295.29|300.67|295.27|5
1642928900000|2022-01-23 09:08:20|300.68|295.28|300.67|295.27|300.68|295.28|300.65|295.25|6
1642928910000|2022-01-23 09:08:30|300.66|295.26|300.72|295.32|300.72|295.32|300.66|295.26|8
1642928920000|2022-01-23 09:08:40|300.7|295.3|300.67|295.27|300.7|295.3|300.67|295.27|4
1642928930000|2022-01-23 09:08:50|300.68|295.28|300.7|295.3|300.7|295.3|300.68|295.28|8
1642928940000|2022-01-23 09:09:00|300.75|295.35|301|295.6|301|295.6|300.75|295.35|14
1642928950000|2022-01-23 09:09:10|300.98|295.58|301.08|295.68|301.08|295.68|300.98|295.58|7
1642928960000|2022-01-23 09:09:20|301.09|295.69|301.24|295.84|301.24|295.84|301.08|295.68|14
1642928970000|2022-01-23 09:09:30|301.25|295.85|301.4|296|301.43|296.03|301.25|295.85|22
1642928980000|2022-01-23 09:09:40|301.39|295.99|301.59|296.19|301.59|296.19|301.38|295.98|13
1642928990000|2022-01-23 09:09:50|301.58|296.18|301.71|296.31|301.72|296.32|301.58|296.18|13
1642929000000|2022-01-23 09:10:00|301.7|296.3|301.66|296.26|301.73|296.33|301.6|296.2|22
1642929010000|2022-01-23 09:10:10|301.65|296.25|301.67|296.27|301.67|296.27|301.65|296.25|3
1642929020000|2022-01-23 09:10:20|301.66|296.26|301.52|296.12|301.66|296.26|301.52|296.12|17
1642929030000|2022-01-23 09:10:30|301.47|296.07|301.34|295.94|301.47|296.07|301.31|295.91|13
1642929040000|2022-01-23 09:10:40|301.33|295.93|301.5|296.1|301.51|296.11|301.32|295.92|14
1642929050000|2022-01-23 09:10:50|301.51|296.11|301.48|296.08|301.51|296.11|301.47|296.07|11
1642929060000|2022-01-23 09:11:00|301.49|296.09|301.54|296.14|301.54|296.14|301.47|296.07|17
1642929070000|2022-01-23 09:11:10|301.53|296.13|301.56|296.16|301.61|296.21|301.53|296.13|15
1642929080000|2022-01-23 09:11:20|301.55|296.15|301.53|296.13|301.56|296.16|301.52|296.12|13
1642929090000|2022-01-23 09:11:30|301.52|296.12|301.55|296.15|301.56|296.16|301.52|296.12|9
1642929100000|2022-01-23 09:11:40|301.56|296.16|301.65|296.25|301.65|296.25|301.56|296.16|9
1642929110000|2022-01-23 09:11:50|301.63|296.23|301.63|296.23|301.63|296.23|301.63|296.23|1
1642929130000|2022-01-23 09:12:10|301.64|296.24|301.62|296.22|301.66|296.26|301.62|296.22|13
1642929140000|2022-01-23 09:12:20|301.63|296.23|301.69|296.29|301.69|296.29|301.62|296.22|11
1642929150000|2022-01-23 09:12:30|301.68|296.28|301.72|296.32|301.76|296.36|301.67|296.27|15
1642929160000|2022-01-23 09:12:40|301.73|296.33|301.76|296.36|301.76|296.36|301.73|296.33|14
1642929170000|2022-01-23 09:12:50|301.75|296.35|301.8|296.4|301.81|296.41|301.73|296.33|15
1642929180000|2022-01-23 09:13:00|301.78|296.38|301.8|296.4|301.81|296.41|301.73|296.33|11
1642929190000|2022-01-23 09:13:10|301.81|296.41|301.83|296.43|301.84|296.44|301.81|296.41|4
1642929200000|2022-01-23 09:13:20|301.84|296.44|301.98|296.58|301.98|296.58|301.82|296.42|24
1642929210000|2022-01-23 09:13:30|301.99|296.59|302.24|296.84|302.31|296.91|301.99|296.59|23
1642929220000|2022-01-23 09:13:40|302.23|296.83|302.2|296.8|302.23|296.83|302.1|296.7|20
1642929230000|2022-01-23 09:13:50|302.23|296.83|302.33|296.93|302.36|296.96|302.2|296.8|13
1642929240000|2022-01-23 09:14:00|302.32|296.92|302.03|296.63|302.32|296.92|302.03|296.63|22
1642929250000|2022-01-23 09:14:10|302.06|296.66|301.84|296.44|302.06|296.66|301.83|296.43|26
1642929260000|2022-01-23 09:14:20|301.83|296.43|301.85|296.45|301.85|296.45|301.82|296.42|9
1642929270000|2022-01-23 09:14:30|301.86|296.46|301.95|296.55|301.96|296.56|301.86|296.46|10
1642929280000|2022-01-23 09:14:40|301.97|296.57|301.96|296.56|301.97|296.57|301.95|296.55|7
1642929290000|2022-01-23 09:14:50|301.97|296.57|301.95|296.55|301.97|296.57|301.95|296.55|6
1642929300000|2022-01-23 09:15:00|301.96|296.56|301.93|296.53|301.99|296.59|301.93|296.53|13
1642929310000|2022-01-23 09:15:10|301.94|296.54|301.89|296.49|301.94|296.54|301.88|296.48|22
1642929320000|2022-01-23 09:15:20|301.9|296.5|301.95|296.55|301.95|296.55|301.9|296.5|8
1642929330000|2022-01-23 09:15:30|301.94|296.54|301.86|296.46|301.95|296.55|301.86|296.46|11
1642929340000|2022-01-23 09:15:40|301.87|296.47|301.85|296.45|301.88|296.48|301.84|296.44|16
1642929350000|2022-01-23 09:15:50|301.84|296.44|301.74|296.34|301.84|296.44|301.73|296.33|14
1642929360000|2022-01-23 09:16:00|301.7|296.3|301.74|296.34|301.74|296.34|301.67|296.27|9
1642929370000|2022-01-23 09:16:10|301.73|296.33|301.74|296.34|301.76|296.36|301.69|296.29|18
1642929380000|2022-01-23 09:16:20|301.72|296.32|301.72|296.32|301.74|296.34|301.7|296.3|15
1642929390000|2022-01-23 09:16:30|301.71|296.31|301.75|296.35|301.75|296.35|301.71|296.31|4
1642929400000|2022-01-23 09:16:40|301.76|296.36|301.98|296.58|301.98|296.58|301.72|296.32|18
1642929410000|2022-01-23 09:16:50|301.99|296.59|302.25|296.85|302.25|296.85|301.99|296.59|18
1642929420000|2022-01-23 09:17:00|302.26|296.86|302.27|296.87|302.27|296.87|302.23|296.83|13
1642929430000|2022-01-23 09:17:10|302.26|296.86|302.36|296.96|302.36|296.96|302.25|296.85|13
1642929440000|2022-01-23 09:17:20|302.35|296.95|302.06|296.66|302.38|296.98|302.05|296.65|17
1642929450000|2022-01-23 09:17:30|302.05|296.65|301.94|296.54|302.05|296.65|301.9|296.5|17
1642929460000|2022-01-23 09:17:40|301.93|296.53|302.06|296.66|302.06|296.66|301.93|296.53|19
1642929470000|2022-01-23 09:17:50|302.05|296.65|302.68|297.28|302.96|297.56|302.03|296.63|33
1642929480000|2022-01-23 09:18:00|302.67|297.27|302.33|296.93|302.71|297.31|302.32|296.92|15
1642929490000|2022-01-23 09:18:10|302.32|296.92|302.19|296.79|302.33|296.93|302.19|296.79|23
1642929500000|2022-01-23 09:18:20|302.21|296.81|302.1|296.7|302.21|296.81|302.1|296.7|11
1642929510000|2022-01-23 09:18:30|302.06|296.66|301.87|296.47|302.06|296.66|301.87|296.47|16
1642929520000|2022-01-23 09:18:40|301.86|296.46|301.83|296.43|301.88|296.48|301.68|296.28|21
1642929530000|2022-01-23 09:18:50|301.82|296.42|301.83|296.43|301.84|296.44|301.8|296.4|11
1642929540000|2022-01-23 09:19:00|301.84|296.44|301.83|296.43|301.84|296.44|301.82|296.42|10
1642929550000|2022-01-23 09:19:10|301.82|296.42|301.75|296.35|301.84|296.44|301.75|296.35|10
1642929560000|2022-01-23 09:19:20|301.74|296.34|301.78|296.38|301.81|296.41|301.74|296.34|11
1642929570000|2022-01-23 09:19:30|301.79|296.39|301.71|296.31|301.79|296.39|301.69|296.29|14
1642929580000|2022-01-23 09:19:40|301.73|296.33|301.7|296.3|301.73|296.33|301.7|296.3|13
1642929590000|2022-01-23 09:19:50|301.72|296.32|301.68|296.28|301.74|296.34|301.67|296.27|14
1642929600000|2022-01-23 09:20:00|301.69|296.29|301.73|296.33|301.74|296.34|301.68|296.28|13
1642929610000|2022-01-23 09:20:10|301.74|296.34|301.79|296.39|301.81|296.41|301.74|296.34|21
1642929620000|2022-01-23 09:20:20|301.78|296.38|301.65|296.25|301.78|296.38|301.65|296.25|10
1642929630000|2022-01-23 09:20:30|301.66|296.26|301.68|296.28|301.69|296.29|301.65|296.25|15
1642929640000|2022-01-23 09:20:40|301.72|296.32|301.72|296.32|301.74|296.34|301.7|296.3|13
1642929650000|2022-01-23 09:20:50|301.7|296.3|301.67|296.27|301.71|296.31|301.66|296.26|11
1642929660000|2022-01-23 09:21:00|301.66|296.26|301.7|296.3|301.7|296.3|301.64|296.24|13
1642929670000|2022-01-23 09:21:10|301.69|296.29|301.74|296.34|301.78|296.38|301.69|296.29|14
1642929680000|2022-01-23 09:21:20|301.73|296.33|301.72|296.32|301.76|296.36|301.7|296.3|20
1642929690000|2022-01-23 09:21:30|301.73|296.33|301.64|296.24|301.74|296.34|301.63|296.23|15
1642929700000|2022-01-23 09:21:40|301.62|296.22|301.67|296.27|301.68|296.28|301.62|296.22|15
1642929710000|2022-01-23 09:21:50|301.68|296.28|301.64|296.24|301.68|296.28|301.64|296.24|14
1642929720000|2022-01-23 09:22:00|301.66|296.26|301.67|296.27|301.69|296.29|301.64|296.24|12
1642929730000|2022-01-23 09:22:10|301.68|296.28|301.68|296.28|301.68|296.28|301.67|296.27|5
1642929740000|2022-01-23 09:22:20|301.69|296.29|301.68|296.28|301.69|296.29|301.67|296.27|11
1642929750000|2022-01-23 09:22:30|301.67|296.27|301.65|296.25|301.68|296.28|301.65|296.25|5
1642929760000|2022-01-23 09:22:40|301.64|296.24|301.66|296.26|301.66|296.26|301.64|296.24|9
1642929770000|2022-01-23 09:22:50|301.68|296.28|301.68|296.28|301.7|296.3|301.68|296.28|6
1642929780000|2022-01-23 09:23:00|301.7|296.3|301.91|296.51|301.95|296.55|301.7|296.3|21
1642929790000|2022-01-23 09:23:10|301.9|296.5|301.92|296.52|301.93|296.53|301.88|296.48|11
1642929800000|2022-01-23 09:23:20|301.93|296.53|301.96|296.56|301.98|296.58|301.93|296.53|9
1642929810000|2022-01-23 09:23:30|301.97|296.57|301.96|296.56|301.97|296.57|301.95|296.55|4
1642929820000|2022-01-23 09:23:40|301.95|296.55|301.93|296.53|301.97|296.57|301.92|296.52|6
1642929830000|2022-01-23 09:23:50|301.94|296.54|301.93|296.53|301.94|296.54|301.92|296.52|4
1642929840000|2022-01-23 09:24:00|301.92|296.52|302.01|296.61|302.02|296.62|301.92|296.52|9
1642929850000|2022-01-23 09:24:10|302|296.6|302.03|296.63|302.03|296.63|301.98|296.58|13
1642929860000|2022-01-23 09:24:20|302.02|296.62|301.94|296.54|302.03|296.63|301.94|296.54|9
1642929870000|2022-01-23 09:24:30|301.95|296.55|301.89|296.49|301.95|296.55|301.88|296.48|7
1642929880000|2022-01-23 09:24:40|301.91|296.51|302.03|296.63|302.05|296.65|301.91|296.51|15
1642929890000|2022-01-23 09:24:50|302.04|296.64|302.18|296.78|302.19|296.79|302.03|296.63|11
1642929900000|2022-01-23 09:25:00|302.17|296.77|302.18|296.78|302.25|296.85|302.13|296.73|20
1642929910000|2022-01-23 09:25:10|302.21|296.81|302.25|296.85|302.26|296.86|302.19|296.79|16
1642929920000|2022-01-23 09:25:20|302.24|296.84|302.38|296.98|302.43|297.03|302.24|296.84|26
1642929930000|2022-01-23 09:25:30|302.36|296.96|302.25|296.85|302.36|296.96|302.2|296.8|20
1642929940000|2022-01-23 09:25:40|302.23|296.83|302.15|296.75|302.25|296.85|302.14|296.74|15
1642929950000|2022-01-23 09:25:50|302.19|296.79|302.21|296.81|302.24|296.84|302.17|296.77|10
1642929960000|2022-01-23 09:26:00|302.22|296.82|302.19|296.79|302.23|296.83|302.18|296.78|14
1642929970000|2022-01-23 09:26:10|302.2|296.8|302.19|296.79|302.21|296.81|302.17|296.77|16
1642929980000|2022-01-23 09:26:20|302.23|296.83|302.21|296.81|302.3|296.9|302.21|296.81|22
1642929990000|2022-01-23 09:26:30|302.22|296.82|302.2|296.8|302.24|296.84|302.19|296.79|15
1642930000000|2022-01-23 09:26:40|302.21|296.81|302.23|296.83|302.24|296.84|302.2|296.8|10
1642930010000|2022-01-23 09:26:50|302.24|296.84|302.27|296.87|302.27|296.87|302.23|296.83|5
1642930020000|2022-01-23 09:27:00|302.24|296.84|302.26|296.86|302.27|296.87|302.24|296.84|9
1642930030000|2022-01-23 09:27:10|302.25|296.85|302.25|296.85|302.26|296.86|302.25|296.85|5
1642930040000|2022-01-23 09:27:20|302.26|296.86|302.26|296.86|302.26|296.86|302.25|296.85|3
1642930050000|2022-01-23 09:27:30|302.25|296.85|302.24|296.84|302.25|296.85|302.24|296.84|2
1642930060000|2022-01-23 09:27:40|302.25|296.85|302.22|296.82|302.25|296.85|302.22|296.82|7
1642930070000|2022-01-23 09:27:50|302.23|296.83|302.7|297.3|302.71|297.31|302.21|296.81|24
1642930080000|2022-01-23 09:28:00|302.69|297.29|302.51|297.11|302.73|297.33|302.49|297.09|30
1642930090000|2022-01-23 09:28:10|302.49|297.09|302.39|296.99|302.75|297.35|302.38|296.98|34
1642930100000|2022-01-23 09:28:20|302.4|297|302.28|296.88|302.4|297|302.26|296.86|14
1642930110000|2022-01-23 09:28:30|302.27|296.87|302.23|296.83|302.29|296.89|302.23|296.83|12
1642930120000|2022-01-23 09:28:40|302.22|296.82|302.28|296.88|302.28|296.88|302.21|296.81|11
1642930130000|2022-01-23 09:28:50|302.27|296.87|302.27|296.87|302.28|296.88|302.27|296.87|9
1642930140000|2022-01-23 09:29:00|302.28|296.88|302.55|297.15|302.55|297.15|302.28|296.88|26
1642930150000|2022-01-23 09:29:10|302.54|297.14|302.58|297.18|302.59|297.19|302.53|297.13|19
1642930160000|2022-01-23 09:29:20|302.57|297.17|302.63|297.23|302.63|297.23|302.56|297.16|12
1642930170000|2022-01-23 09:29:30|302.62|297.22|302.5|297.1|302.62|297.22|302.48|297.08|18
1642930180000|2022-01-23 09:29:40|302.52|297.12|302.5|297.1|302.53|297.13|302.48|297.08|19
1642930190000|2022-01-23 09:29:50|302.51|297.11|302.72|297.32|302.73|297.33|302.5|297.1|24
1642930200000|2022-01-23 09:30:00|302.73|297.33|302.8|297.4|302.81|297.41|302.73|297.33|14
1642930210000|2022-01-23 09:30:10|302.81|297.41|303.07|297.67|303.17|297.77|302.81|297.41|22
1642930220000|2022-01-23 09:30:20|303.05|297.65|303.14|297.74|303.16|297.76|303.05|297.65|20
1642930230000|2022-01-23 09:30:30|303.13|297.73|303.26|297.86|303.26|297.86|303.06|297.66|20
1642930240000|2022-01-23 09:30:40|303.27|297.87|303.31|297.91|303.32|297.92|303.26|297.86|23
1642930250000|2022-01-23 09:30:50|303.3|297.9|303.49|298.09|303.49|298.09|303.24|297.84|24
1642930260000|2022-01-23 09:31:00|303.47|298.07|303.32|297.92|303.49|298.09|303.32|297.92|18
1642930270000|2022-01-23 09:31:10|303.33|297.93|303.4|298|303.43|298.03|303.32|297.92|15
1642930280000|2022-01-23 09:31:20|303.41|298.01|303.33|297.93|303.41|298.01|303.28|297.88|18
1642930290000|2022-01-23 09:31:30|303.31|297.91|303.25|297.85|303.39|297.99|303.22|297.82|21
1642930300000|2022-01-23 09:31:40|303.22|297.82|303.05|297.65|303.23|297.83|303.03|297.63|23
1642930310000|2022-01-23 09:31:50|303.04|297.64|302.75|297.35|303.06|297.66|302.75|297.35|15
1642930320000|2022-01-23 09:32:00|302.78|297.38|302.66|297.26|302.78|297.38|302.61|297.21|21
1642930330000|2022-01-23 09:32:10|302.69|297.29|302.66|297.26|302.73|297.33|302.65|297.25|19
1642930340000|2022-01-23 09:32:20|302.65|297.25|302.67|297.27|302.68|297.28|302.6|297.2|16
1642930350000|2022-01-23 09:32:30|302.66|297.26|302.4|297|302.66|297.26|302.4|297|23
1642930360000|2022-01-23 09:32:40|302.39|296.99|302.2|296.8|302.4|297|302.2|296.8|19
1642930370000|2022-01-23 09:32:50|302.19|296.79|302.06|296.66|302.19|296.79|302.02|296.62|16
1642930380000|2022-01-23 09:33:00|302.08|296.68|302.14|296.74|302.16|296.76|301.98|296.58|16
1642930390000|2022-01-23 09:33:10|302.15|296.75|302.12|296.72|302.15|296.75|302.11|296.71|10
1642930400000|2022-01-23 09:33:20|302.14|296.74|302.2|296.8|302.21|296.81|302.14|296.74|9
1642930410000|2022-01-23 09:33:30|302.19|296.79|302.23|296.83|302.25|296.85|302.13|296.73|14
1642930420000|2022-01-23 09:33:40|302.22|296.82|303.12|297.72|303.12|297.72|302.22|296.82|24
1642930430000|2022-01-23 09:33:50|303.13|297.73|302.88|297.48|303.14|297.74|302.81|297.41|28
1642930440000|2022-01-23 09:34:00|302.89|297.49|302.85|297.45|302.89|297.49|302.79|297.39|20
1642930450000|2022-01-23 09:34:10|302.84|297.44|302.85|297.45|302.86|297.46|302.81|297.41|13
1642930460000|2022-01-23 09:34:20|302.86|297.46|302.84|297.44|302.86|297.46|302.84|297.44|5
1642930470000|2022-01-23 09:34:30|302.85|297.45|302.85|297.45|302.87|297.47|302.84|297.44|7
1642930480000|2022-01-23 09:34:40|302.86|297.46|302.85|297.45|302.86|297.46|302.81|297.41|10
1642930490000|2022-01-23 09:34:50|302.84|297.44|302.84|297.44|302.85|297.45|302.8|297.4|12
1642930500000|2022-01-23 09:35:00|302.85|297.45|302.78|297.38|302.85|297.45|302.78|297.38|9
1642930510000|2022-01-23 09:35:10|302.79|297.39|302.8|297.4|302.8|297.4|302.78|297.38|4
1642930520000|2022-01-23 09:35:20|302.83|297.43|302.81|297.41|302.83|297.43|302.79|297.39|11
1642930530000|2022-01-23 09:35:30|302.78|297.38|302.76|297.36|302.78|297.38|302.74|297.34|10
1642930540000|2022-01-23 09:35:40|302.74|297.34|302.69|297.29|302.75|297.35|302.68|297.28|17
1642930550000|2022-01-23 09:35:50|302.68|297.28|302.69|297.29|302.69|297.29|302.68|297.28|2
1642930560000|2022-01-23 09:36:00|303.02|297.62|303.47|298.07|303.47|298.07|303.02|297.62|24
1642930570000|2022-01-23 09:36:10|303.45|298.05|303.05|297.65|303.45|298.05|303.05|297.65|27
1642930580000|2022-01-23 09:36:20|303.04|297.64|303.05|297.65|303.09|297.69|303.04|297.64|7
1642930590000|2022-01-23 09:36:30|303.07|297.67|303.03|297.63|303.07|297.67|303.01|297.61|12
1642930600000|2022-01-23 09:36:40|303.02|297.62|303.02|297.62|303.05|297.65|303.01|297.61|15
1642930610000|2022-01-23 09:36:50|303.01|297.61|303.01|297.61|303.02|297.62|303.01|297.61|3
1642930620000|2022-01-23 09:37:00|303.02|297.62|302.82|297.42|303.02|297.62|302.8|297.4|15
1642930630000|2022-01-23 09:37:10|302.83|297.43|302.65|297.25|302.83|297.43|302.65|297.25|9
1642930640000|2022-01-23 09:37:20|302.64|297.24|302.3|296.9|302.64|297.24|302.3|296.9|28
1642930650000|2022-01-23 09:37:30|302.1|296.7|301.92|296.52|302.1|296.7|301.91|296.51|24
1642930660000|2022-01-23 09:37:40|301.94|296.54|302|296.6|302.01|296.61|301.94|296.54|18
1642930670000|2022-01-23 09:37:50|301.98|296.58|302.19|296.79|302.19|296.79|301.98|296.58|18
1642930680000|2022-01-23 09:38:00|302.18|296.78|302.08|296.68|302.21|296.81|302.05|296.65|19
1642930690000|2022-01-23 09:38:10|302.11|296.71|301.96|296.56|302.11|296.71|301.96|296.56|20
1642930700000|2022-01-23 09:38:20|301.95|296.55|301.91|296.51|301.95|296.55|301.91|296.51|6
1642930710000|2022-01-23 09:38:30|301.83|296.43|301.62|296.22|301.84|296.44|301.6|296.2|16
1642930720000|2022-01-23 09:38:40|301.57|296.17|301.58|296.18|301.66|296.26|301.54|296.14|26
1642930730000|2022-01-23 09:38:50|301.57|296.17|301.56|296.16|301.62|296.22|301.53|296.13|21
1642930740000|2022-01-23 09:39:00|301.57|296.17|301.58|296.18|301.63|296.23|301.55|296.15|16
1642930750000|2022-01-23 09:39:10|301.57|296.17|301.45|296.05|301.58|296.18|301.37|295.97|21
1642930760000|2022-01-23 09:39:20|301.44|296.04|301.58|296.18|301.6|296.2|301.44|296.04|16
1642930770000|2022-01-23 09:39:30|301.6|296.2|301.59|296.19|301.65|296.25|301.59|296.19|12
1642930780000|2022-01-23 09:39:40|301.58|296.18|301.73|296.33|301.73|296.33|301.58|296.18|17
1642930790000|2022-01-23 09:39:50|301.71|296.31|301.73|296.33|301.76|296.36|301.71|296.31|8
1642930800000|2022-01-23 09:40:00|301.71|296.31|301.64|296.24|301.71|296.31|301.64|296.24|21
1642930810000|2022-01-23 09:40:10|301.63|296.23|301.68|296.28|301.68|296.28|301.51|296.11|23
1642930820000|2022-01-23 09:40:20|301.67|296.27|301.77|296.37|301.82|296.42|301.67|296.27|19
1642930830000|2022-01-23 09:40:30|301.76|296.36|301.73|296.33|301.79|296.39|301.72|296.32|14
1642930840000|2022-01-23 09:40:40|301.72|296.32|301.73|296.33|301.73|296.33|301.72|296.32|4
1642930850000|2022-01-23 09:40:50|301.75|296.35|301.72|296.32|301.79|296.39|301.72|296.32|14
1642930860000|2022-01-23 09:41:00|301.73|296.33|301.7|296.3|301.75|296.35|301.69|296.29|15
1642930870000|2022-01-23 09:41:10|301.71|296.31|301.71|296.31|301.79|296.39|301.71|296.31|17
1642930880000|2022-01-23 09:41:20|301.72|296.32|301.7|296.3|301.74|296.34|301.7|296.3|11
1642930890000|2022-01-23 09:41:30|301.71|296.31|301.7|296.3|301.71|296.31|301.69|296.29|8
1642930900000|2022-01-23 09:41:40|301.69|296.29|301.51|296.11|301.69|296.29|301.5|296.1|18
1642930910000|2022-01-23 09:41:50|301.52|296.12|301.5|296.1|301.52|296.12|301.48|296.08|7
1642930920000|2022-01-23 09:42:00|301.52|296.12|301.35|295.95|301.52|296.12|301.32|295.92|24
1642930930000|2022-01-23 09:42:10|301.33|295.93|301.11|295.71|301.33|295.93|301.11|295.71|20
1642930940000|2022-01-23 09:42:20|301.09|295.69|301.31|295.91|301.33|295.93|301.08|295.68|21
1642930950000|2022-01-23 09:42:30|301.32|295.92|301.36|295.96|301.38|295.98|301.32|295.92|15
1642930960000|2022-01-23 09:42:40|301.35|295.95|301.34|295.94|301.36|295.96|301.34|295.94|7
1642930970000|2022-01-23 09:42:50|301.35|295.95|301.33|295.93|301.35|295.95|301.28|295.88|18
1642930980000|2022-01-23 09:43:00|301.32|295.92|301.35|295.95|301.36|295.96|301.3|295.9|8
1642930990000|2022-01-23 09:43:10|301.36|295.96|301.38|295.98|301.38|295.98|301.34|295.94|17
1642931000000|2022-01-23 09:43:20|301.39|295.99|301.32|295.92|301.39|295.99|301.31|295.91|22
1642931010000|2022-01-23 09:43:30|301.31|295.91|301.28|295.88|301.33|295.93|301.27|295.87|13
1642931020000|2022-01-23 09:43:40|301.29|295.89|301.3|295.9|301.3|295.9|301.28|295.88|5
1642931030000|2022-01-23 09:43:50|301.29|295.89|301.3|295.9|301.3|295.9|301.26|295.86|7
1642931040000|2022-01-23 09:44:00|301.29|295.89|301.24|295.84|301.29|295.89|301.23|295.83|10
1642931050000|2022-01-23 09:44:10|301.25|295.85|301.14|295.74|301.25|295.85|301.14|295.74|11
1642931060000|2022-01-23 09:44:20|301.15|295.75|301.13|295.73|301.15|295.75|301.13|295.73|3
1642931070000|2022-01-23 09:44:30|301.14|295.74|301.1|295.7|301.14|295.74|301.07|295.67|11
1642931080000|2022-01-23 09:44:40|301.07|295.67|301.2|295.8|301.2|295.8|301.07|295.67|10
1642931090000|2022-01-23 09:44:50|301.18|295.78|301.24|295.84|301.24|295.84|301.15|295.75|17
1642931100000|2022-01-23 09:45:00|301.23|295.83|301.33|295.93|301.4|296|301.21|295.81|24
1642931110000|2022-01-23 09:45:10|301.32|295.92|301.33|295.93|301.38|295.98|301.31|295.91|13
1642931120000|2022-01-23 09:45:20|301.32|295.92|301.29|295.89|301.35|295.95|301.29|295.89|24
1642931130000|2022-01-23 09:45:30|301.3|295.9|301.55|296.15|301.55|296.15|301.3|295.9|20
1642931140000|2022-01-23 09:45:40|301.53|296.13|301.41|296.01|301.58|296.18|301.41|296.01|24
1642931150000|2022-01-23 09:45:50|301.43|296.03|301.35|295.95|301.43|296.03|301.3|295.9|17
1642931160000|2022-01-23 09:46:00|301.33|295.93|301.33|295.93|301.34|295.94|301.28|295.88|19
1642931170000|2022-01-23 09:46:10|301.32|295.92|301.27|295.87|301.32|295.92|301.27|295.87|12
1642931180000|2022-01-23 09:46:20|301.26|295.86|301.11|295.71|301.27|295.87|301.11|295.71|10
1642931190000|2022-01-23 09:46:30|301.12|295.72|301.05|295.65|301.14|295.74|301.04|295.64|18
1642931200000|2022-01-23 09:46:40|301.04|295.64|301.22|295.82|301.22|295.82|301.04|295.64|16
1642931210000|2022-01-23 09:46:50|301.21|295.81|301.17|295.77|301.23|295.83|301.17|295.77|10
1642931220000|2022-01-23 09:47:00|301.18|295.78|301.07|295.67|301.19|295.79|301.07|295.67|18
1642931230000|2022-01-23 09:47:10|301.06|295.66|300.77|295.37|301.08|295.68|300.76|295.36|23
1642931240000|2022-01-23 09:47:20|300.78|295.38|300.61|295.21|300.78|295.38|300.56|295.16|16
1642931250000|2022-01-23 09:47:30|300.65|295.25|300.91|295.51|300.93|295.53|300.63|295.23|17
1642931260000|2022-01-23 09:47:40|300.9|295.5|300.95|295.55|300.96|295.56|300.89|295.49|23
1642931270000|2022-01-23 09:47:50|300.94|295.54|300.99|295.59|301|295.6|300.93|295.53|16
1642931280000|2022-01-23 09:48:00|301.02|295.62|301.19|295.79|301.22|295.82|301.02|295.62|21
1642931290000|2022-01-23 09:48:10|301.18|295.78|301.19|295.79|301.19|295.79|301.18|295.78|4
1642931300000|2022-01-23 09:48:20|301.18|295.78|301.18|295.78|301.18|295.78|301.12|295.72|18
1642931310000|2022-01-23 09:48:30|301.17|295.77|301.15|295.75|301.19|295.79|301.14|295.74|15
1642931320000|2022-01-23 09:48:40|301.14|295.74|301.16|295.76|301.16|295.76|301.13|295.73|12
1642931330000|2022-01-23 09:48:50|301.17|295.77|301.16|295.76|301.2|295.8|301.16|295.76|8
1642931340000|2022-01-23 09:49:00|301.19|295.79|301.17|295.77|301.25|295.85|301.16|295.76|17
1642931350000|2022-01-23 09:49:10|301.16|295.76|301.04|295.64|301.17|295.77|301.04|295.64|21
1642931360000|2022-01-23 09:49:20|301.05|295.65|301.09|295.69|301.09|295.69|301|295.6|21
1642931370000|2022-01-23 09:49:30|301.07|295.67|300.94|295.54|301.07|295.67|300.94|295.54|22
1642931380000|2022-01-23 09:49:40|300.95|295.55|300.74|295.34|300.95|295.55|300.73|295.33|13
1642931390000|2022-01-23 09:49:50|300.7|295.3|300.72|295.32|300.73|295.33|300.7|295.3|9
1642931400000|2022-01-23 09:50:00|300.7|295.3|300.65|295.25|300.75|295.35|300.61|295.21|21
1642931410000|2022-01-23 09:50:10|300.66|295.26|300.68|295.28|300.68|295.28|300.61|295.21|7
1642931420000|2022-01-23 09:50:20|300.7|295.3|300.7|295.3|300.71|295.31|300.66|295.26|12
1642931430000|2022-01-23 09:50:30|300.69|295.29|300.67|295.27|300.7|295.3|300.66|295.26|16
1642931440000|2022-01-23 09:50:40|300.68|295.28|300.8|295.4|300.8|295.4|300.67|295.27|11
1642931450000|2022-01-23 09:50:50|300.82|295.42|300.85|295.45|300.86|295.46|300.82|295.42|7
1642931460000|2022-01-23 09:51:00|300.86|295.46|300.82|295.42|300.87|295.47|300.81|295.41|12
1642931470000|2022-01-23 09:51:10|300.81|295.41|300.79|295.39|300.82|295.42|300.78|295.38|15
1642931480000|2022-01-23 09:51:20|300.81|295.41|300.8|295.4|300.81|295.41|300.8|295.4|2
1642931490000|2022-01-23 09:51:30|300.81|295.41|300.79|295.39|300.81|295.41|300.76|295.36|11
1642931500000|2022-01-23 09:51:40|300.78|295.38|300.71|295.31|300.79|295.39|300.71|295.31|11
1642931510000|2022-01-23 09:51:50|300.7|295.3|300.6|295.2|300.71|295.31|300.6|295.2|13
1642931520000|2022-01-23 09:52:00|300.59|295.19|300.59|295.19|300.6|295.2|300.57|295.17|13
1642931530000|2022-01-23 09:52:10|300.58|295.18|300.64|295.24|300.66|295.26|300.58|295.18|9
1642931540000|2022-01-23 09:52:20|300.66|295.26|300.6|295.2|300.66|295.26|300.6|295.2|12
1642931550000|2022-01-23 09:52:30|300.59|295.19|300.61|295.21|300.61|295.21|300.59|295.19|3
1642931560000|2022-01-23 09:52:40|300.6|295.2|300.61|295.21|300.62|295.22|300.57|295.17|10
1642931570000|2022-01-23 09:52:50|300.6|295.2|300.63|295.23|300.65|295.25|300.59|295.19|12
1642931580000|2022-01-23 09:53:00|300.64|295.24|300.64|295.24|300.64|295.24|300.62|295.22|3
1642931590000|2022-01-23 09:53:10|300.63|295.23|300.62|295.22|300.63|295.23|300.61|295.21|5
1642931600000|2022-01-23 09:53:20|300.61|295.21|300.62|295.22|300.62|295.22|300.6|295.2|4
1642931610000|2022-01-23 09:53:30|300.63|295.23|300.65|295.25|300.66|295.26|300.63|295.23|12
1642931620000|2022-01-23 09:53:40|300.66|295.26|300.65|295.25|300.67|295.27|300.64|295.24|10
1642931630000|2022-01-23 09:53:50|300.66|295.26|300.65|295.25|300.67|295.27|300.64|295.24|12
1642931640000|2022-01-23 09:54:00|300.68|295.28|300.64|295.24|300.68|295.28|300.63|295.23|14
1642931650000|2022-01-23 09:54:10|300.63|295.23|300.61|295.21|300.63|295.23|300.6|295.2|10
1642931660000|2022-01-23 09:54:20|300.6|295.2|300.4|295|300.6|295.2|300.4|295|16
1642931670000|2022-01-23 09:54:30|300.42|295.02|300.44|295.04|300.44|295.04|300.39|294.99|10
1642931680000|2022-01-23 09:54:40|300.45|295.05|300.42|295.02|300.45|295.05|300.4|295|11
1642931690000|2022-01-23 09:54:50|300.43|295.03|300.6|295.2|300.61|295.21|300.4|295|14
1642931700000|2022-01-23 09:55:00|300.61|295.21|300.58|295.18|300.61|295.21|300.58|295.18|8
1642931710000|2022-01-23 09:55:10|300.59|295.19|300.51|295.11|300.59|295.19|300.51|295.11|12
1642931720000|2022-01-23 09:55:20|300.5|295.1|300.46|295.06|300.5|295.1|300.43|295.03|10
1642931730000|2022-01-23 09:55:30|300.43|295.03|300.49|295.09|300.5|295.1|300.41|295.01|10
1642931740000|2022-01-23 09:55:40|300.5|295.1|300.5|295.1|300.5|295.1|300.5|295.1|1
1642931750000|2022-01-23 09:55:50|300.52|295.12|300.57|295.17|300.58|295.18|300.52|295.12|11
1642931760000|2022-01-23 09:56:00|300.58|295.18|300.62|295.22|300.62|295.22|300.57|295.17|4
1642931770000|2022-01-23 09:56:10|300.63|295.23|300.65|295.25|300.65|295.25|300.63|295.23|2
1642931780000|2022-01-23 09:56:20|300.64|295.24|300.65|295.25|300.65|295.25|300.64|295.24|2
1642931790000|2022-01-23 09:56:30|300.7|295.3|300.71|295.31|300.73|295.33|300.7|295.3|6
1642931800000|2022-01-23 09:56:40|300.7|295.3|300.68|295.28|300.7|295.3|300.66|295.26|6
1642931810000|2022-01-23 09:56:50|300.69|295.29|300.8|295.4|300.8|295.4|300.69|295.29|8
1642931820000|2022-01-23 09:57:00|300.81|295.41|300.87|295.47|300.87|295.47|300.81|295.41|9
1642931830000|2022-01-23 09:57:10|300.88|295.48|300.81|295.41|300.88|295.48|300.81|295.41|13
1642931840000|2022-01-23 09:57:20|300.82|295.42|300.79|295.39|300.83|295.43|300.78|295.38|13
1642931850000|2022-01-23 09:57:30|300.78|295.38|300.79|295.39|300.81|295.41|300.78|295.38|6
1642931870000|2022-01-23 09:57:50|300.8|295.4|300.8|295.4|300.8|295.4|300.8|295.4|1
1642931880000|2022-01-23 09:58:00|300.81|295.41|300.87|295.47|300.87|295.47|300.81|295.41|5
1642931890000|2022-01-23 09:58:10|300.88|295.48|300.87|295.47|300.88|295.48|300.87|295.47|6
1642931900000|2022-01-23 09:58:20|300.88|295.48|300.79|295.39|300.88|295.48|300.79|295.39|9
1642931910000|2022-01-23 09:58:30|300.8|295.4|300.87|295.47|300.87|295.47|300.8|295.4|7
1642931920000|2022-01-23 09:58:40|300.86|295.46|300.86|295.46|300.87|295.47|300.86|295.46|7
1642931930000|2022-01-23 09:58:50|300.85|295.45|300.82|295.42|300.86|295.46|300.82|295.42|7
1642931940000|2022-01-23 09:59:00|300.81|295.41|300.86|295.46|300.87|295.47|300.8|295.4|15
1642931950000|2022-01-23 09:59:10|300.85|295.45|300.83|295.43|300.85|295.45|300.82|295.42|9
1642931960000|2022-01-23 09:59:20|300.82|295.42|300.79|295.39|300.83|295.43|300.78|295.38|8
1642931970000|2022-01-23 09:59:30|300.78|295.38|300.71|295.31|300.81|295.41|300.71|295.31|14
1642931980000|2022-01-23 09:59:40|300.75|295.35|300.75|295.35|300.78|295.38|300.74|295.34|16
1642931990000|2022-01-23 09:59:50|300.74|295.34|300.81|295.41|300.81|295.41|300.73|295.33|18
1642932000000|2022-01-23 10:00:00|300.8|295.4|300.86|295.46|300.89|295.49|300.76|295.36|24
1642932010000|2022-01-23 10:00:10|300.87|295.47|300.77|295.37|300.87|295.47|300.77|295.37|19
1642932020000|2022-01-23 10:00:20|300.76|295.36|300.7|295.3|300.77|295.37|300.68|295.28|13
1642932030000|2022-01-23 10:00:30|300.72|295.32|300.75|295.35|300.76|295.36|300.7|295.3|16
1642932040000|2022-01-23 10:00:40|300.74|295.34|300.74|295.34|300.76|295.36|300.69|295.29|23
1642932050000|2022-01-23 10:00:50|300.73|295.33|300.73|295.33|300.77|295.37|300.71|295.31|17
1642932060000|2022-01-23 10:01:00|300.74|295.34|300.7|295.3|300.74|295.34|300.7|295.3|11
1642932070000|2022-01-23 10:01:10|300.71|295.31|300.5|295.1|300.71|295.31|300.5|295.1|10
1642932080000|2022-01-23 10:01:20|300.51|295.11|300.52|295.12|300.54|295.14|300.47|295.07|10
1642932090000|2022-01-23 10:01:30|300.5|295.1|300.51|295.11|300.51|295.11|300.47|295.07|12
1642932100000|2022-01-23 10:01:40|300.52|295.12|300.49|295.09|300.53|295.13|300.48|295.08|10
1642932110000|2022-01-23 10:01:50|300.48|295.08|300.45|295.05|300.48|295.08|300.41|295.01|23
1642932120000|2022-01-23 10:02:00|300.44|295.04|300.39|294.99|300.44|295.04|300.37|294.97|15
1642932130000|2022-01-23 10:02:10|300.38|294.98|300.28|294.88|300.39|294.99|300.28|294.88|13
1642932140000|2022-01-23 10:02:20|300.29|294.89|300.33|294.93|300.33|294.93|300.21|294.81|17
1642932150000|2022-01-23 10:02:30|300.34|294.94|300.31|294.91|300.34|294.94|300.31|294.91|9
1642932160000|2022-01-23 10:02:40|300.32|294.92|300.33|294.93|300.34|294.94|300.3|294.9|17
1642932170000|2022-01-23 10:02:50|300.32|294.92|300.31|294.91|300.32|294.92|300.3|294.9|4
1642932180000|2022-01-23 10:03:00|300.3|294.9|300.29|294.89|300.3|294.9|300.28|294.88|3
1642932190000|2022-01-23 10:03:10|300.28|294.88|300.28|294.88|300.3|294.9|300.28|294.88|8
1642932200000|2022-01-23 10:03:20|300.29|294.89|300.26|294.86|300.29|294.89|300.26|294.86|21
1642932210000|2022-01-23 10:03:30|300.28|294.88|300.3|294.9|300.31|294.91|300.26|294.86|10
1642932220000|2022-01-23 10:03:40|300.31|294.91|300.44|295.04|300.44|295.04|300.31|294.91|7
1642932230000|2022-01-23 10:03:50|300.43|295.03|300.5|295.1|300.51|295.11|300.41|295.01|14
1642932240000|2022-01-23 10:04:00|300.51|295.11|300.47|295.07|300.51|295.11|300.47|295.07|9
1642932250000|2022-01-23 10:04:10|300.46|295.06|300.48|295.08|300.48|295.08|300.44|295.04|8
1642932260000|2022-01-23 10:04:20|300.49|295.09|300.46|295.06|300.49|295.09|300.46|295.06|10
1642932270000|2022-01-23 10:04:30|300.43|295.03|300.36|294.96|300.43|295.03|300.35|294.95|13
1642932280000|2022-01-23 10:04:40|300.37|294.97|300.38|294.98|300.38|294.98|300.36|294.96|14
1642932290000|2022-01-23 10:04:50|300.39|294.99|300.41|295.01|300.41|295.01|300.39|294.99|4
1642932300000|2022-01-23 10:05:00|300.4|295|299.71|294.31|300.4|295|299.71|294.31|26
1642932310000|2022-01-23 10:05:10|299.7|294.3|299.3|293.9|299.77|294.37|299.3|293.9|29
1642932320000|2022-01-23 10:05:20|299.34|293.94|299.3|293.9|299.34|293.94|299.23|293.83|31
1642932330000|2022-01-23 10:05:30|299.28|293.88|299.71|294.31|299.72|294.32|299.27|293.87|23
1642932340000|2022-01-23 10:05:40|299.72|294.32|299.25|293.85|299.75|294.35|299.23|293.83|33
1642932350000|2022-01-23 10:05:50|299.26|293.86|299.24|293.84|299.32|293.92|299.23|293.83|17
1642932360000|2022-01-23 10:06:00|299.25|293.85|299.28|293.88|299.4|294|299.25|293.85|13
1642932370000|2022-01-23 10:06:10|299.29|293.89|299.28|293.88|299.33|293.93|299.28|293.88|18
1642932380000|2022-01-23 10:06:20|299.26|293.86|299.35|293.95|299.36|293.96|299.26|293.86|19
1642932390000|2022-01-23 10:06:30|299.36|293.96|299.39|293.99|299.43|294.03|299.35|293.95|13
1642932400000|2022-01-23 10:06:40|299.4|294|299.36|293.96|299.4|294|299.36|293.96|20
1642932410000|2022-01-23 10:06:50|299.37|293.97|299.37|293.97|299.4|294|299.35|293.95|15
1642932420000|2022-01-23 10:07:00|299.38|293.98|299.27|293.87|299.39|293.99|299.27|293.87|18
1642932430000|2022-01-23 10:07:10|299.29|293.89|299.4|294|299.4|294|299.29|293.89|15
1642932440000|2022-01-23 10:07:20|299.41|294.01|299.53|294.13|299.53|294.13|299.41|294.01|16
1642932450000|2022-01-23 10:07:30|299.57|294.17|299.56|294.16|299.6|294.2|299.47|294.07|25
1642932460000|2022-01-23 10:07:40|299.57|294.17|299.54|294.14|299.57|294.17|299.52|294.12|13
1642932470000|2022-01-23 10:07:50|299.55|294.15|299.63|294.23|299.66|294.26|299.55|294.15|17
1642932480000|2022-01-23 10:08:00|299.62|294.22|299.58|294.18|299.64|294.24|299.58|294.18|13
1642932490000|2022-01-23 10:08:10|299.59|294.19|299.58|294.18|299.61|294.21|299.55|294.15|15
1642932500000|2022-01-23 10:08:20|299.6|294.2|299.67|294.27|299.67|294.27|299.58|294.18|12
1642932510000|2022-01-23 10:08:30|299.65|294.25|299.58|294.18|299.65|294.25|299.58|294.18|13
1642932520000|2022-01-23 10:08:40|299.6|294.2|299.57|294.17|299.6|294.2|299.55|294.15|11
1642932530000|2022-01-23 10:08:50|299.56|294.16|299.58|294.18|299.59|294.19|299.56|294.16|13
1642932540000|2022-01-23 10:09:00|299.55|294.15|299.62|294.22|299.65|294.25|299.55|294.15|16
1642932550000|2022-01-23 10:09:10|299.58|294.18|299.59|294.19|299.63|294.23|299.58|294.18|17
1642932560000|2022-01-23 10:09:20|299.6|294.2|299.58|294.18|299.61|294.21|299.58|294.18|5
1642932570000|2022-01-23 10:09:30|299.59|294.19|299.58|294.18|299.59|294.19|299.58|294.18|4
1642932580000|2022-01-23 10:09:40|299.59|294.19|299.6|294.2|299.6|294.2|299.57|294.17|15
1642932590000|2022-01-23 10:09:50|299.59|294.19|299.62|294.22|299.63|294.23|299.58|294.18|8
1642932600000|2022-01-23 10:10:00|299.61|294.21|299.61|294.21|299.62|294.22|299.61|294.21|17
1642932610000|2022-01-23 10:10:10|299.62|294.22|299.57|294.17|299.62|294.22|299.54|294.14|16
1642932620000|2022-01-23 10:10:20|299.56|294.16|299.45|294.05|299.57|294.17|299.44|294.04|18
1642932630000|2022-01-23 10:10:30|299.46|294.06|299.43|294.03|299.46|294.06|299.43|294.03|10
1642932640000|2022-01-23 10:10:40|299.44|294.04|299.43|294.03|299.46|294.06|299.42|294.02|9
1642932650000|2022-01-23 10:10:50|299.44|294.04|299.38|293.98|299.45|294.05|299.38|293.98|11
1642932660000|2022-01-23 10:11:00|299.39|293.99|299.42|294.02|299.44|294.04|299.38|293.98|11
1642932670000|2022-01-23 10:11:10|299.41|294.01|299.38|293.98|299.47|294.07|299.38|293.98|5
1642932680000|2022-01-23 10:11:20|299.4|294|299.4|294|299.41|294.01|299.4|294|3
1642932690000|2022-01-23 10:11:30|299.39|293.99|299.46|294.06|299.47|294.07|299.39|293.99|10
1642932700000|2022-01-23 10:11:40|299.45|294.05|299.49|294.09|299.49|294.09|299.43|294.03|12
1642932710000|2022-01-23 10:11:50|299.48|294.08|299.54|294.14|299.54|294.14|299.48|294.08|10
1642932720000|2022-01-23 10:12:00|299.55|294.15|299.62|294.22|299.63|294.23|299.52|294.12|10
1642932730000|2022-01-23 10:12:10|299.63|294.23|299.61|294.21|299.63|294.23|299.6|294.2|6
1642932740000|2022-01-23 10:12:20|299.67|294.27|299.67|294.27|299.68|294.28|299.66|294.26|5
1642932750000|2022-01-23 10:12:30|299.66|294.26|299.85|294.45|299.85|294.45|299.66|294.26|18
1642932760000|2022-01-23 10:12:40|299.84|294.44|299.91|294.51|299.91|294.51|299.84|294.44|13
1642932770000|2022-01-23 10:12:50|299.92|294.52|300.05|294.65|300.06|294.66|299.91|294.51|19
1642932780000|2022-01-23 10:13:00|300.06|294.66|300.49|295.09|300.55|295.15|300.06|294.66|21
1642932790000|2022-01-23 10:13:10|300.48|295.08|300.54|295.14|300.54|295.14|300.48|295.08|10
1642932800000|2022-01-23 10:13:20|300.53|295.13|300.61|295.21|300.64|295.24|300.53|295.13|18
1642932810000|2022-01-23 10:13:30|300.6|295.2|300.51|295.11|300.6|295.2|300.41|295.01|20
1642932820000|2022-01-23 10:13:40|300.49|295.09|300.55|295.15|300.57|295.17|300.49|295.09|11
1642932830000|2022-01-23 10:13:50|300.56|295.16|300.86|295.46|300.86|295.46|300.56|295.16|19
1642932840000|2022-01-23 10:14:00|300.85|295.45|300.86|295.46|300.87|295.47|300.84|295.44|13
1642932850000|2022-01-23 10:14:10|300.9|295.5|300.89|295.49|300.9|295.5|300.87|295.47|4
1642932860000|2022-01-23 10:14:20|300.9|295.5|300.75|295.35|300.9|295.5|300.74|295.34|21
1642932870000|2022-01-23 10:14:30|300.74|295.34|300.66|295.26|300.74|295.34|300.65|295.25|12
1642932880000|2022-01-23 10:14:40|300.65|295.25|300.65|295.25|300.65|295.25|300.61|295.21|8
1642932890000|2022-01-23 10:14:50|300.63|295.23|300.61|295.21|300.65|295.25|300.61|295.21|11
1642932900000|2022-01-23 10:15:00|300.62|295.22|300.49|295.09|300.63|295.23|300.48|295.08|17
1642932910000|2022-01-23 10:15:10|300.48|295.08|300.29|294.89|300.49|295.09|300.27|294.87|22
1642932920000|2022-01-23 10:15:20|300.3|294.9|300.28|294.88|300.3|294.9|300.26|294.86|9
1642932930000|2022-01-23 10:15:30|300.27|294.87|300.25|294.85|300.27|294.87|300.25|294.85|3
1642932940000|2022-01-23 10:15:40|300.19|294.79|300.06|294.66|300.19|294.79|300.04|294.64|11
1642932950000|2022-01-23 10:15:50|300.04|294.64|300.11|294.71|300.11|294.71|300.04|294.64|10
1642932960000|2022-01-23 10:16:00|300.1|294.7|300.01|294.61|300.1|294.7|300.01|294.61|8
1642932970000|2022-01-23 10:16:10|299.99|294.59|299.93|294.53|300|294.6|299.93|294.53|10
1642932980000|2022-01-23 10:16:20|299.91|294.51|299.93|294.53|299.93|294.53|299.9|294.5|7
1642932990000|2022-01-23 10:16:30|299.92|294.52|299.83|294.43|299.92|294.52|299.83|294.43|8
1642933000000|2022-01-23 10:16:40|299.81|294.41|299.81|294.41|299.82|294.42|299.81|294.41|5
1642933010000|2022-01-23 10:16:50|299.83|294.43|299.83|294.43|299.83|294.43|299.81|294.41|10
1642933020000|2022-01-23 10:17:00|299.82|294.42|299.63|294.23|299.82|294.42|299.61|294.21|14
1642933030000|2022-01-23 10:17:10|299.62|294.22|299.63|294.23|299.63|294.23|299.62|294.22|2
1642933040000|2022-01-23 10:17:20|299.64|294.24|299.57|294.17|299.64|294.24|299.54|294.14|11
1642933050000|2022-01-23 10:17:30|299.58|294.18|299.57|294.17|299.58|294.18|299.57|294.17|2
1642933060000|2022-01-23 10:17:40|299.56|294.16|299.57|294.17|299.57|294.17|299.56|294.16|2
1642933070000|2022-01-23 10:17:50|299.58|294.18|299.63|294.23|299.64|294.24|299.58|294.18|10
1642933090000|2022-01-23 10:18:10|299.65|294.25|299.69|294.29|299.71|294.31|299.65|294.25|9
1642933100000|2022-01-23 10:18:20|299.68|294.28|299.72|294.32|299.73|294.33|299.68|294.28|11
1642933110000|2022-01-23 10:18:30|299.7|294.3|299.71|294.31|299.72|294.32|299.67|294.27|11
1642933120000|2022-01-23 10:18:40|299.72|294.32|299.77|294.37|299.78|294.38|299.69|294.29|17
1642933130000|2022-01-23 10:18:50|299.78|294.38|299.81|294.41|299.83|294.43|299.78|294.38|8
1642933140000|2022-01-23 10:19:00|299.82|294.42|299.99|294.59|300|294.6|299.82|294.42|14
1642933150000|2022-01-23 10:19:10|299.98|294.58|299.96|294.56|299.99|294.59|299.96|294.56|6
1642933160000|2022-01-23 10:19:20|299.95|294.55|299.8|294.4|299.95|294.55|299.75|294.35|21
1642933170000|2022-01-23 10:19:30|299.81|294.41|299.84|294.44|299.84|294.44|299.81|294.41|2
1642933180000|2022-01-23 10:19:40|299.83|294.43|299.83|294.43|299.84|294.44|299.82|294.42|12
1642933190000|2022-01-23 10:19:50|299.82|294.42|300.08|294.68|300.08|294.68|299.82|294.42|12
1642933210000|2022-01-23 10:20:10|300.09|294.69|300.08|294.68|300.09|294.69|300.06|294.66|6
1642933220000|2022-01-23 10:20:20|300.07|294.67|299.57|294.17|300.08|294.68|299.55|294.15|29
1642933230000|2022-01-23 10:20:30|299.55|294.15|299.48|294.08|299.55|294.15|299.27|293.87|32
1642933240000|2022-01-23 10:20:40|299.42|294.02|299.54|294.14|299.55|294.15|299.42|294.02|28
1642933250000|2022-01-23 10:20:50|299.55|294.15|299.54|294.14|299.56|294.16|299.48|294.08|23
1642933260000|2022-01-23 10:21:00|299.5|294.1|299.49|294.09|299.59|294.19|299.42|294.02|25
1642933270000|2022-01-23 10:21:10|299.5|294.1|299.55|294.15|299.55|294.15|299.5|294.1|18
1642933280000|2022-01-23 10:21:20|299.56|294.16|299.6|294.2|299.62|294.22|299.56|294.16|12
1642933290000|2022-01-23 10:21:30|299.61|294.21|299.53|294.13|299.61|294.21|299.53|294.13|12
1642933300000|2022-01-23 10:21:40|299.54|294.14|299.51|294.11|299.54|294.14|299.47|294.07|11
1642933310000|2022-01-23 10:21:50|299.52|294.12|299.46|294.06|299.54|294.14|299.46|294.06|13
1642933320000|2022-01-23 10:22:00|299.48|294.08|299.44|294.04|299.48|294.08|299.42|294.02|18
1642933330000|2022-01-23 10:22:10|299.45|294.05|299.54|294.14|299.55|294.15|299.45|294.05|17
1642933340000|2022-01-23 10:22:20|299.53|294.13|299.55|294.15|299.55|294.15|299.53|294.13|10
1642933350000|2022-01-23 10:22:30|299.57|294.17|299.59|294.19|299.61|294.21|299.57|294.17|8
1642933360000|2022-01-23 10:22:40|299.6|294.2|299.57|294.17|299.6|294.2|299.56|294.16|5
1642933370000|2022-01-23 10:22:50|299.58|294.18|299.55|294.15|299.58|294.18|299.53|294.13|16
1642933380000|2022-01-23 10:23:00|299.51|294.11|299.44|294.04|299.51|294.11|299.44|294.04|17
1642933390000|2022-01-23 10:23:10|299.4|294|299.36|293.96|299.4|294|299.33|293.93|13
1642933400000|2022-01-23 10:23:20|299.37|293.97|299.45|294.05|299.51|294.11|299.36|293.96|16
1642933410000|2022-01-23 10:23:30|299.46|294.06|299.47|294.07|299.49|294.09|299.45|294.05|13
1642933420000|2022-01-23 10:23:40|299.48|294.08|299.5|294.1|299.5|294.1|299.48|294.08|3
1642933430000|2022-01-23 10:23:50|299.49|294.09|299.5|294.1|299.5|294.1|299.49|294.09|2
1642933460000|2022-01-23 10:24:20|299.51|294.11|299.71|294.31|299.78|294.38|299.51|294.11|19
1642933470000|2022-01-23 10:24:30|299.7|294.3|299.8|294.4|299.8|294.4|299.66|294.26|8
1642933480000|2022-01-23 10:24:40|299.81|294.41|299.77|294.37|299.81|294.41|299.76|294.36|6
1642933490000|2022-01-23 10:24:50|299.78|294.38|299.77|294.37|299.79|294.39|299.77|294.37|4
1642933500000|2022-01-23 10:25:00|299.78|294.38|299.77|294.37|299.79|294.39|299.77|294.37|8
1642933510000|2022-01-23 10:25:10|299.78|294.38|299.78|294.38|299.79|294.39|299.77|294.37|13
1642933520000|2022-01-23 10:25:20|299.77|294.37|299.76|294.36|299.77|294.37|299.75|294.35|6
1642933530000|2022-01-23 10:25:30|299.74|294.34|299.8|294.4|299.82|294.42|299.74|294.34|10
1642933540000|2022-01-23 10:25:40|299.81|294.41|299.8|294.4|299.81|294.41|299.79|294.39|6
1642933550000|2022-01-23 10:25:50|299.81|294.41|299.81|294.41|299.81|294.41|299.8|294.4|3
1642933560000|2022-01-23 10:26:00|299.84|294.44|299.81|294.41|299.84|294.44|299.8|294.4|4
1642933570000|2022-01-23 10:26:10|299.82|294.42|299.83|294.43|299.83|294.43|299.82|294.42|2
1642933580000|2022-01-23 10:26:20|299.82|294.42|299.81|294.41|299.82|294.42|299.81|294.41|2
1642933590000|2022-01-23 10:26:30|299.82|294.42|299.8|294.4|299.82|294.42|299.8|294.4|5
1642933600000|2022-01-23 10:26:40|299.81|294.41|299.69|294.29|299.81|294.41|299.68|294.28|13
1642933610000|2022-01-23 10:26:50|299.72|294.32|299.71|294.31|299.72|294.32|299.71|294.31|8
1642933620000|2022-01-23 10:27:00|299.72|294.32|299.75|294.35|299.75|294.35|299.72|294.32|4
1642933630000|2022-01-23 10:27:10|299.76|294.36|299.8|294.4|299.8|294.4|299.76|294.36|4
1642933640000|2022-01-23 10:27:20|299.78|294.38|299.82|294.42|299.82|294.42|299.78|294.38|9
1642933650000|2022-01-23 10:27:30|299.83|294.43|299.84|294.44|299.84|294.44|299.82|294.42|3
1642933660000|2022-01-23 10:27:40|299.83|294.43|299.85|294.45|299.85|294.45|299.83|294.43|11
1642933670000|2022-01-23 10:27:50|299.84|294.44|299.9|294.5|299.9|294.5|299.83|294.43|10
1642933680000|2022-01-23 10:28:00|299.91|294.51|299.93|294.53|299.93|294.53|299.91|294.51|3
1642933690000|2022-01-23 10:28:10|299.95|294.55|300.08|294.68|300.08|294.68|299.95|294.55|9
1642933710000|2022-01-23 10:28:30|300.09|294.69|300.28|294.88|300.29|294.89|300.09|294.69|14
1642933720000|2022-01-23 10:28:40|300.27|294.87|300.27|294.87|300.28|294.88|300.27|294.87|3
1642933730000|2022-01-23 10:28:50|300.28|294.88|300.36|294.96|300.36|294.96|300.28|294.88|7
1642933740000|2022-01-23 10:29:00|300.35|294.95|300.33|294.93|300.35|294.95|300.32|294.92|7
1642933750000|2022-01-23 10:29:10|300.34|294.94|300.4|295|300.41|295.01|300.34|294.94|8
1642933760000|2022-01-23 10:29:20|300.41|295.01|300.37|294.97|300.41|295.01|300.37|294.97|13
1642933770000|2022-01-23 10:29:30|300.38|294.98|300.4|295|300.4|295|300.38|294.98|2
1642933780000|2022-01-23 10:29:40|300.38|294.98|300.34|294.94|300.38|294.98|300.34|294.94|5
1642933790000|2022-01-23 10:29:50|300.36|294.96|300.29|294.89|300.36|294.96|300.27|294.87|11
1642933800000|2022-01-23 10:30:00|300.3|294.9|300.3|294.9|300.33|294.93|300.29|294.89|6
1642933810000|2022-01-23 10:30:10|300.28|294.88|300.44|295.04|300.44|295.04|300.28|294.88|16
1642933820000|2022-01-23 10:30:20|300.45|295.05|300.58|295.18|300.59|295.19|300.45|295.05|19
1642933830000|2022-01-23 10:30:30|300.55|295.15|300.55|295.15|300.55|295.15|300.52|295.12|8
1642933840000|2022-01-23 10:30:40|300.57|295.17|300.59|295.19|300.59|295.19|300.57|295.17|2
1642933850000|2022-01-23 10:30:50|300.62|295.22|300.62|295.22|300.62|295.22|300.58|295.18|11
1642933860000|2022-01-23 10:31:00|300.64|295.24|300.56|295.16|300.64|295.24|300.54|295.14|16
1642933870000|2022-01-23 10:31:10|300.57|295.17|300.56|295.16|300.58|295.18|300.56|295.16|7
1642933880000|2022-01-23 10:31:20|300.54|295.14|300.94|295.54|300.94|295.54|300.54|295.14|19
1642933890000|2022-01-23 10:31:30|300.93|295.53|300.89|295.49|300.93|295.53|300.85|295.45|11
1642933900000|2022-01-23 10:31:40|300.87|295.47|300.89|295.49|300.89|295.49|300.87|295.47|8
1642933910000|2022-01-23 10:31:50|300.91|295.51|301.07|295.67|301.08|295.68|300.91|295.51|11
1642933920000|2022-01-23 10:32:00|301.09|295.69|301.06|295.66|301.13|295.73|301.06|295.66|17
1642933930000|2022-01-23 10:32:10|301.07|295.67|301.01|295.61|301.07|295.67|301.01|295.61|7
1642933940000|2022-01-23 10:32:20|301|295.6|300.97|295.57|301|295.6|300.97|295.57|3
1642933950000|2022-01-23 10:32:30|300.96|295.56|301|295.6|301|295.6|300.96|295.56|5
1642933960000|2022-01-23 10:32:40|301.01|295.61|300.92|295.52|301.03|295.63|300.92|295.52|10
1642933970000|2022-01-23 10:32:50|300.87|295.47|300.6|295.2|300.88|295.48|300.59|295.19|11
1642933980000|2022-01-23 10:33:00|300.61|295.21|300.54|295.14|300.62|295.22|300.53|295.13|21
1642933990000|2022-01-23 10:33:10|300.56|295.16|300.55|295.15|300.56|295.16|300.53|295.13|19
1642934000000|2022-01-23 10:33:20|300.56|295.16|300.54|295.14|300.56|295.16|300.53|295.13|4
1642934010000|2022-01-23 10:33:30|300.55|295.15|300.52|295.12|300.55|295.15|300.52|295.12|5
1642934020000|2022-01-23 10:33:40|300.53|295.13|300.51|295.11|300.55|295.15|300.5|295.1|5
1642934030000|2022-01-23 10:33:50|300.49|295.09|300.36|294.96|300.5|295.1|300.36|294.96|13
1642934040000|2022-01-23 10:34:00|300.37|294.97|300.29|294.89|300.37|294.97|300.18|294.78|13
1642934050000|2022-01-23 10:34:10|300.3|294.9|300.31|294.91|300.32|294.92|300.27|294.87|15
1642934060000|2022-01-23 10:34:20|300.3|294.9|300.28|294.88|300.3|294.9|300.28|294.88|5
1642934070000|2022-01-23 10:34:30|300.27|294.87|300.27|294.87|300.27|294.87|300.26|294.86|3
1642934080000|2022-01-23 10:34:40|300.24|294.84|300.28|294.88|300.28|294.88|300.2|294.8|12
1642934090000|2022-01-23 10:34:50|300.27|294.87|300.28|294.88|300.28|294.88|300.23|294.83|10
1642934100000|2022-01-23 10:35:00|300.27|294.87|300.27|294.87|300.27|294.87|300.26|294.86|5
1642934110000|2022-01-23 10:35:10|300.28|294.88|300.29|294.89|300.31|294.91|300.27|294.87|6
1642934120000|2022-01-23 10:35:20|300.3|294.9|300.36|294.96|300.38|294.98|300.27|294.87|9
1642934130000|2022-01-23 10:35:30|300.35|294.95|300.38|294.98|300.45|295.05|300.35|294.95|9
1642934140000|2022-01-23 10:35:40|300.4|295|300.35|294.95|300.4|295|300.35|294.95|2
1642934150000|2022-01-23 10:35:50|300.36|294.96|300.28|294.88|300.38|294.98|300.28|294.88|11
1642934160000|2022-01-23 10:36:00|300.29|294.89|300.28|294.88|300.32|294.92|300.28|294.88|10
1642934170000|2022-01-23 10:36:10|300.24|294.84|300.29|294.89|300.29|294.89|300.22|294.82|7
1642934180000|2022-01-23 10:36:20|300.3|294.9|300.28|294.88|300.3|294.9|300.26|294.86|15
1642934190000|2022-01-23 10:36:30|300.29|294.89|300.31|294.91|300.31|294.91|300.27|294.87|9
1642934200000|2022-01-23 10:36:40|300.29|294.89|300.3|294.9|300.3|294.9|300.28|294.88|15
1642934210000|2022-01-23 10:36:50|300.29|294.89|300.29|294.89|300.31|294.91|300.27|294.87|14
1642934220000|2022-01-23 10:37:00|300.3|294.9|300.31|294.91|300.33|294.93|300.29|294.89|5
1642934230000|2022-01-23 10:37:10|300.32|294.92|300.39|294.99|300.39|294.99|300.3|294.9|9
1642934240000|2022-01-23 10:37:20|300.42|295.02|300.45|295.05|300.45|295.05|300.42|295.02|11
1642934250000|2022-01-23 10:37:30|300.44|295.04|300.45|295.05|300.45|295.05|300.44|295.04|12
1642934260000|2022-01-23 10:37:40|300.44|295.04|300.45|295.05|300.45|295.05|300.44|295.04|4
1642934270000|2022-01-23 10:37:50|300.44|295.04|300.45|295.05|300.45|295.05|300.44|295.04|6
1642934280000|2022-01-23 10:38:00|300.47|295.07|300.57|295.17|300.57|295.17|300.47|295.07|4
1642934290000|2022-01-23 10:38:10|300.55|295.15|300.84|295.44|300.85|295.45|300.55|295.15|13
1642934300000|2022-01-23 10:38:20|300.83|295.43|300.69|295.29|300.83|295.43|300.68|295.28|14
1642934310000|2022-01-23 10:38:30|300.68|295.28|300.71|295.31|300.72|295.32|300.68|295.28|8
1642934320000|2022-01-23 10:38:40|300.72|295.32|300.79|295.39|300.79|295.39|300.7|295.3|12
1642934330000|2022-01-23 10:38:50|300.78|295.38|300.79|295.39|300.79|295.39|300.76|295.36|6
1642934340000|2022-01-23 10:39:00|300.8|295.4|300.8|295.4|300.8|295.4|300.79|295.39|3
1642934360000|2022-01-23 10:39:20|300.79|295.39|300.8|295.4|300.8|295.4|300.77|295.37|4
1642934370000|2022-01-23 10:39:30|300.79|295.39|300.79|295.39|300.8|295.4|300.79|295.39|3
1642934380000|2022-01-23 10:39:40|300.77|295.37|300.73|295.33|300.77|295.37|300.73|295.33|4
1642934390000|2022-01-23 10:39:50|300.72|295.32|300.62|295.22|300.73|295.33|300.62|295.22|13
1642934400000|2022-01-23 10:40:00|300.61|295.21|300.62|295.22|300.62|295.22|300.61|295.21|4
1642934410000|2022-01-23 10:40:10|300.61|295.21|300.64|295.24|300.64|295.24|300.61|295.21|13
1642934420000|2022-01-23 10:40:20|300.63|295.23|300.67|295.27|300.68|295.28|300.61|295.21|10
1642934430000|2022-01-23 10:40:30|300.68|295.28|300.68|295.28|300.69|295.29|300.67|295.27|6
1642934440000|2022-01-23 10:40:40|300.71|295.31|300.7|295.3|300.71|295.31|300.67|295.27|10
1642934450000|2022-01-23 10:40:50|300.69|295.29|300.86|295.46|300.88|295.48|300.69|295.29|10
1642934460000|2022-01-23 10:41:00|300.85|295.45|300.85|295.45|300.92|295.52|300.85|295.45|14
1642934470000|2022-01-23 10:41:10|300.88|295.48|300.87|295.47|300.93|295.53|300.87|295.47|19
1642934480000|2022-01-23 10:41:20|300.88|295.48|300.91|295.51|300.93|295.53|300.86|295.46|22
1642934490000|2022-01-23 10:41:30|300.9|295.5|300.89|295.49|300.91|295.51|300.85|295.45|12
1642934500000|2022-01-23 10:41:40|300.9|295.5|300.93|295.53|301|295.6|300.9|295.5|12
1642934510000|2022-01-23 10:41:50|300.94|295.54|300.86|295.46|300.96|295.56|300.86|295.46|13
1642934520000|2022-01-23 10:42:00|300.81|295.41|300.79|295.39|300.83|295.43|300.79|295.39|5
1642934530000|2022-01-23 10:42:10|300.78|295.38|300.61|295.21|300.78|295.38|300.6|295.2|15
1642934540000|2022-01-23 10:42:20|300.59|295.19|300.68|295.28|300.68|295.28|300.59|295.19|14
1642934550000|2022-01-23 10:42:30|300.69|295.29|300.69|295.29|300.69|295.29|300.69|295.29|1
1642934560000|2022-01-23 10:42:40|300.7|295.3|300.71|295.31|300.72|295.32|300.69|295.29|5
1642934570000|2022-01-23 10:42:50|300.72|295.32|300.9|295.5|300.9|295.5|300.72|295.32|13
1642934580000|2022-01-23 10:43:00|300.92|295.52|300.89|295.49|300.94|295.54|300.88|295.48|17
1642934590000|2022-01-23 10:43:10|300.9|295.5|300.81|295.41|300.9|295.5|300.81|295.41|16
1642934600000|2022-01-23 10:43:20|300.82|295.42|300.8|295.4|300.82|295.42|300.8|295.4|4
1642934610000|2022-01-23 10:43:30|300.81|295.41|300.68|295.28|300.82|295.42|300.68|295.28|6
1642934620000|2022-01-23 10:43:40|300.71|295.31|300.69|295.29|300.71|295.31|300.65|295.25|11
1642934630000|2022-01-23 10:43:50|300.66|295.26|300.67|295.27|300.69|295.29|300.66|295.26|5
1642934640000|2022-01-23 10:44:00|300.68|295.28|300.73|295.33|300.73|295.33|300.68|295.28|7
1642934650000|2022-01-23 10:44:10|300.74|295.34|300.78|295.38|300.78|295.38|300.73|295.33|12
1642934660000|2022-01-23 10:44:20|300.75|295.35|300.76|295.36|300.79|295.39|300.75|295.35|5
1642934670000|2022-01-23 10:44:30|300.74|295.34|300.77|295.37|300.77|295.37|300.69|295.29|12
1642934680000|2022-01-23 10:44:40|300.76|295.36|300.81|295.41|300.81|295.41|300.76|295.36|7
1642934700000|2022-01-23 10:45:00|300.83|295.43|300.9|295.5|300.9|295.5|300.83|295.43|9
1642934710000|2022-01-23 10:45:10|300.89|295.49|300.96|295.56|300.96|295.56|300.89|295.49|10
1642934720000|2022-01-23 10:45:20|300.98|295.58|301|295.6|301.01|295.61|300.97|295.57|11
1642934730000|2022-01-23 10:45:30|301.01|295.61|301.03|295.63|301.05|295.65|301|295.6|8
1642934740000|2022-01-23 10:45:40|301.04|295.64|301.03|295.63|301.04|295.64|301.02|295.62|4
1642934750000|2022-01-23 10:45:50|301.02|295.62|300.94|295.54|301.02|295.62|300.93|295.53|7
1642934760000|2022-01-23 10:46:00|300.93|295.53|300.67|295.27|300.93|295.53|300.67|295.27|23
1642934770000|2022-01-23 10:46:10|300.64|295.24|300.68|295.28|300.7|295.3|300.61|295.21|18
1642934780000|2022-01-23 10:46:20|300.66|295.26|300.54|295.14|300.66|295.26|300.54|295.14|14
1642934790000|2022-01-23 10:46:30|300.52|295.12|300.54|295.14|300.55|295.15|300.51|295.11|16
1642934800000|2022-01-23 10:46:40|300.55|295.15|300.52|295.12|300.56|295.16|300.51|295.11|7
1642934810000|2022-01-23 10:46:50|300.51|295.11|300.45|295.05|300.51|295.11|300.45|295.05|7
1642934820000|2022-01-23 10:47:00|300.44|295.04|300.43|295.03|300.46|295.06|300.32|294.92|10
1642934830000|2022-01-23 10:47:10|300.46|295.06|300.34|294.94|300.46|295.06|300.34|294.94|11
1642934840000|2022-01-23 10:47:20|300.33|294.93|300.3|294.9|300.33|294.93|300.3|294.9|6
1642934850000|2022-01-23 10:47:30|300.31|294.91|300.33|294.93|300.35|294.95|300.31|294.91|10
1642934860000|2022-01-23 10:47:40|300.32|294.92|300.26|294.86|300.32|294.92|300.25|294.85|6
1642934870000|2022-01-23 10:47:50|300.25|294.85|300.25|294.85|300.26|294.86|300.25|294.85|3
1642934880000|2022-01-23 10:48:00|300.26|294.86|300.29|294.89|300.3|294.9|300.21|294.81|8
1642934890000|2022-01-23 10:48:10|300.28|294.88|300.36|294.96|300.38|294.98|300.27|294.87|12
1642934900000|2022-01-23 10:48:20|300.35|294.95|300.34|294.94|300.35|294.95|300.34|294.94|4
1642934910000|2022-01-23 10:48:30|300.33|294.93|300.36|294.96|300.36|294.96|300.33|294.93|14
1642934920000|2022-01-23 10:48:40|300.37|294.97|300.36|294.96|300.38|294.98|300.35|294.95|12
1642934930000|2022-01-23 10:48:50|300.35|294.95|300.34|294.94|300.37|294.97|300.34|294.94|8
1642934940000|2022-01-23 10:49:00|300.33|294.93|300.34|294.94|300.34|294.94|300.33|294.93|2
1642934960000|2022-01-23 10:49:20|300.33|294.93|300.3|294.9|300.33|294.93|300.3|294.9|3
1642934970000|2022-01-23 10:49:30|300.33|294.93|300.37|294.97|300.39|294.99|300.33|294.93|17
1642934980000|2022-01-23 10:49:40|300.38|294.98|300.36|294.96|300.39|294.99|300.35|294.95|10
1642934990000|2022-01-23 10:49:50|300.35|294.95|300.34|294.94|300.38|294.98|300.32|294.92|9
1642935000000|2022-01-23 10:50:00|300.33|294.93|300.27|294.87|300.33|294.93|300.27|294.87|8
1642935010000|2022-01-23 10:50:10|300.28|294.88|300.33|294.93|300.33|294.93|300.27|294.87|10
1642935020000|2022-01-23 10:50:20|300.32|294.92|300.33|294.93|300.35|294.95|300.29|294.89|11
1642935030000|2022-01-23 10:50:30|300.34|294.94|300.33|294.93|300.35|294.95|300.32|294.92|12
1642935040000|2022-01-23 10:50:40|300.32|294.92|300.33|294.93|300.33|294.93|300.32|294.92|8
1642935050000|2022-01-23 10:50:50|300.32|294.92|300.35|294.95|300.36|294.96|300.32|294.92|10
1642935060000|2022-01-23 10:51:00|300.36|294.96|300.34|294.94|300.36|294.96|300.32|294.92|12
1642935070000|2022-01-23 10:51:10|300.32|294.92|299.86|294.46|300.41|295.01|299.82|294.42|29
1642935080000|2022-01-23 10:51:20|299.82|294.42|299.86|294.46|299.95|294.55|299.79|294.39|30
1642935090000|2022-01-23 10:51:30|299.87|294.47|300.53|295.13|300.53|295.13|299.87|294.47|35
1642935100000|2022-01-23 10:51:40|300.52|295.12|300.31|294.91|300.52|295.12|300.31|294.91|29
1642935110000|2022-01-23 10:51:50|300.32|294.92|300.3|294.9|300.32|294.92|300.29|294.89|9
1642935120000|2022-01-23 10:52:00|300.28|294.88|300.03|294.63|300.29|294.89|300.01|294.61|23
1642935130000|2022-01-23 10:52:10|300.05|294.65|299.99|294.59|300.05|294.65|299.98|294.58|17
1642935140000|2022-01-23 10:52:20|300.01|294.61|299.98|294.58|300.01|294.61|299.93|294.53|17
1642935150000|2022-01-23 10:52:30|299.97|294.57|299.99|294.59|300.02|294.62|299.97|294.57|13
1642935160000|2022-01-23 10:52:40|300|294.6|299.96|294.56|300.03|294.63|299.94|294.54|16
1642935170000|2022-01-23 10:52:50|299.94|294.54|300.03|294.63|300.03|294.63|299.94|294.54|15
1642935180000|2022-01-23 10:53:00|300.02|294.62|299.97|294.57|300.03|294.63|299.95|294.55|24
1642935190000|2022-01-23 10:53:10|299.99|294.59|299.99|294.59|300.01|294.61|299.96|294.56|19
1642935200000|2022-01-23 10:53:20|300|294.6|300.26|294.86|300.27|294.87|300|294.6|16
1642935210000|2022-01-23 10:53:30|300.27|294.87|300.23|294.83|300.27|294.87|300.21|294.81|19
1642935220000|2022-01-23 10:53:40|300.25|294.85|300.11|294.71|300.27|294.87|300.09|294.69|27
1642935230000|2022-01-23 10:53:50|300.12|294.72|300.27|294.87|300.28|294.88|300.12|294.72|13
1642935240000|2022-01-23 10:54:00|300.28|294.88|300.29|294.89|300.29|294.89|300.27|294.87|10
1642935250000|2022-01-23 10:54:10|300.31|294.91|300.33|294.93|300.37|294.97|300.31|294.91|12
1642935260000|2022-01-23 10:54:20|300.34|294.94|300.31|294.91|300.34|294.94|300.31|294.91|5
1642935270000|2022-01-23 10:54:30|300.32|294.92|300.33|294.93|300.33|294.93|300.32|294.92|2
1642935280000|2022-01-23 10:54:40|300.36|294.96|300.4|295|300.4|295|300.36|294.96|5
1642935290000|2022-01-23 10:54:50|300.43|295.03|300.43|295.03|300.44|295.04|300.43|295.03|3
1642935300000|2022-01-23 10:55:00|300.44|295.04|300.42|295.02|300.44|295.04|300.42|295.02|3
1642935310000|2022-01-23 10:55:10|300.4|295|300.42|295.02|300.42|295.02|300.38|294.98|9
1642935320000|2022-01-23 10:55:20|300.45|295.05|300.44|295.04|300.49|295.09|300.44|295.04|11
1642935330000|2022-01-23 10:55:30|300.43|295.03|300.46|295.06|300.46|295.06|300.4|295|10
1642935340000|2022-01-23 10:55:40|300.48|295.08|300.42|295.02|300.48|295.08|300.41|295.01|6
1642935350000|2022-01-23 10:55:50|300.44|295.04|300.47|295.07|300.47|295.07|300.42|295.02|6
1642935360000|2022-01-23 10:56:00|300.46|295.06|300.5|295.1|300.5|295.1|300.46|295.06|4
1642935380000|2022-01-23 10:56:20|300.49|295.09|300.45|295.05|300.5|295.1|300.45|295.05|4
1642935390000|2022-01-23 10:56:30|300.46|295.06|300.44|295.04|300.47|295.07|300.44|295.04|9
1642935400000|2022-01-23 10:56:40|300.45|295.05|300.44|295.04|300.45|295.05|300.43|295.03|6
1642935410000|2022-01-23 10:56:50|300.45|295.05|300.38|294.98|300.45|295.05|300.38|294.98|8
1642935420000|2022-01-23 10:57:00|300.37|294.97|300.27|294.87|300.37|294.97|300.27|294.87|7
1642935430000|2022-01-23 10:57:10|300.31|294.91|300.33|294.93|300.35|294.95|300.31|294.91|9
1642935440000|2022-01-23 10:57:20|300.34|294.94|300.36|294.96|300.38|294.98|300.33|294.93|11
1642935450000|2022-01-23 10:57:30|300.37|294.97|300.37|294.97|300.39|294.99|300.37|294.97|6
1642935460000|2022-01-23 10:57:40|300.36|294.96|300.39|294.99|300.39|294.99|300.35|294.95|10
1642935470000|2022-01-23 10:57:50|300.38|294.98|300.4|295|300.43|295.03|300.37|294.97|10
1642935480000|2022-01-23 10:58:00|300.39|294.99|300.38|294.98|300.41|295.01|300.38|294.98|11
1642935490000|2022-01-23 10:58:10|300.39|294.99|300.4|295|300.4|295|300.38|294.98|8
1642935500000|2022-01-23 10:58:20|300.42|295.02|300.44|295.04|300.44|295.04|300.37|294.97|14
1642935510000|2022-01-23 10:58:30|300.43|295.03|300.43|295.03|300.43|295.03|300.43|295.03|1
1642935520000|2022-01-23 10:58:40|300.44|295.04|300.43|295.03|300.44|295.04|300.43|295.03|2
1642935530000|2022-01-23 10:58:50|300.4|295|301.04|295.64|301.04|295.64|300.38|294.98|31
1642935540000|2022-01-23 10:59:00|301.06|295.66|301.45|296.05|301.45|296.05|300.92|295.52|25
1642935550000|2022-01-23 10:59:10|301.41|296.01|301.48|296.08|301.51|296.11|301.23|295.83|21
1642935560000|2022-01-23 10:59:20|301.44|296.04|301.66|296.26|301.68|296.28|301.42|296.02|16
1642935570000|2022-01-23 10:59:30|301.67|296.27|301.67|296.27|301.7|296.3|301.62|296.22|21
1642935580000|2022-01-23 10:59:40|301.66|296.26|301.66|296.26|301.67|296.27|301.64|296.24|10
1642935590000|2022-01-23 10:59:50|301.67|296.27|301.67|296.27|301.67|296.27|301.64|296.24|7
1642935600000|2022-01-23 11:00:00|301.66|296.26|301.54|296.14|301.66|296.26|301.53|296.13|15
1642935610000|2022-01-23 11:00:10|301.57|296.17|301.58|296.18|301.62|296.22|301.52|296.12|25
1642935620000|2022-01-23 11:00:20|301.6|296.2|301.58|296.18|301.6|296.2|301.54|296.14|14
1642935630000|2022-01-23 11:00:30|301.57|296.17|301.26|295.86|301.57|296.17|301.23|295.83|9
1642935640000|2022-01-23 11:00:40|301.27|295.87|301.22|295.82|301.3|295.9|301.19|295.79|21
1642935650000|2022-01-23 11:00:50|301.21|295.81|301.33|295.93|301.33|295.93|301.19|295.79|26
1642935660000|2022-01-23 11:01:00|301.34|295.94|301.23|295.83|301.36|295.96|301.19|295.79|16
1642935670000|2022-01-23 11:01:10|301.22|295.82|301.14|295.74|301.25|295.85|301.12|295.72|20
1642935680000|2022-01-23 11:01:20|301.12|295.72|300.99|295.59|301.12|295.72|300.98|295.58|13
1642935690000|2022-01-23 11:01:30|300.98|295.58|300.97|295.57|300.99|295.59|300.97|295.57|12
1642935700000|2022-01-23 11:01:40|300.98|295.58|300.94|295.54|300.99|295.59|300.93|295.53|11
1642935710000|2022-01-23 11:01:50|300.95|295.55|300.93|295.53|300.95|295.55|300.87|295.47|20
1642935720000|2022-01-23 11:02:00|300.92|295.52|300.9|295.5|300.93|295.53|300.88|295.48|23
1642935730000|2022-01-23 11:02:10|300.89|295.49|300.9|295.5|300.92|295.52|300.89|295.49|12
1642935740000|2022-01-23 11:02:20|300.91|295.51|300.86|295.46|300.91|295.51|300.86|295.46|3
1642935750000|2022-01-23 11:02:30|300.87|295.47|300.81|295.41|300.87|295.47|300.81|295.41|14
1642935760000|2022-01-23 11:02:40|300.82|295.42|300.78|295.38|300.82|295.42|300.78|295.38|7
1642935770000|2022-01-23 11:02:50|300.76|295.36|300.64|295.24|300.78|295.38|300.64|295.24|17
1642935780000|2022-01-23 11:03:00|300.63|295.23|300.64|295.24|300.66|295.26|300.63|295.23|14
1642935790000|2022-01-23 11:03:10|300.61|295.21|300.56|295.16|300.64|295.24|300.55|295.15|14
1642935800000|2022-01-23 11:03:20|300.57|295.17|300.37|294.97|300.57|295.17|300.36|294.96|9
1642935810000|2022-01-23 11:03:30|300.36|294.96|300.33|294.93|300.37|294.97|300.32|294.92|14
1642935820000|2022-01-23 11:03:40|300.34|294.94|300.27|294.87|300.34|294.94|300.25|294.85|15
1642935830000|2022-01-23 11:03:50|300.26|294.86|300.38|294.98|300.4|295|300.26|294.86|16
1642935840000|2022-01-23 11:04:00|300.39|294.99|300.4|295|300.43|295.03|300.39|294.99|13
1642935850000|2022-01-23 11:04:10|300.42|295.02|300.45|295.05|300.48|295.08|300.41|295.01|14
1642935860000|2022-01-23 11:04:20|300.44|295.04|300.45|295.05|300.47|295.07|300.44|295.04|18
1642935870000|2022-01-23 11:04:30|300.46|295.06|300.42|295.02|300.46|295.06|300.4|295|18
1642935880000|2022-01-23 11:04:40|300.43|295.03|300.43|295.03|300.43|295.03|300.42|295.02|9
1642935890000|2022-01-23 11:04:50|300.44|295.04|300.44|295.04|300.44|295.04|300.44|295.04|1
1642935900000|2022-01-23 11:05:00|300.43|295.03|300.39|294.99|300.46|295.06|300.38|294.98|15
1642935910000|2022-01-23 11:05:10|300.4|295|300.33|294.93|300.4|295|300.3|294.9|16
1642935920000|2022-01-23 11:05:20|300.32|294.92|300.35|294.95|300.37|294.97|300.31|294.91|11
1642935930000|2022-01-23 11:05:30|300.33|294.93|300.35|294.95|300.39|294.99|300.31|294.91|13
1642935940000|2022-01-23 11:05:40|300.34|294.94|300.36|294.96|300.37|294.97|300.33|294.93|11
1642935950000|2022-01-23 11:05:50|300.4|295|300.38|294.98|300.4|295|300.36|294.96|5
1642935960000|2022-01-23 11:06:00|300.36|294.96|300.37|294.97|300.4|295|300.36|294.96|6
1642935970000|2022-01-23 11:06:10|300.4|295|300.35|294.95|300.4|295|300.35|294.95|3
1642935980000|2022-01-23 11:06:20|300.36|294.96|300.31|294.91|300.36|294.96|300.3|294.9|12
1642935990000|2022-01-23 11:06:30|300.3|294.9|300.32|294.92|300.32|294.92|300.3|294.9|7
1642936000000|2022-01-23 11:06:40|300.31|294.91|300.33|294.93|300.33|294.93|300.3|294.9|7
1642936010000|2022-01-23 11:06:50|300.34|294.94|300.34|294.94|300.35|294.95|300.34|294.94|5
1642936020000|2022-01-23 11:07:00|300.35|294.95|300.35|294.95|300.37|294.97|300.34|294.94|9
1642936030000|2022-01-23 11:07:10|300.34|294.94|300.36|294.96|300.37|294.97|300.34|294.94|15
1642936040000|2022-01-23 11:07:20|300.37|294.97|300.38|294.98|300.38|294.98|300.33|294.93|17
1642936050000|2022-01-23 11:07:30|300.39|294.99|300.44|295.04|300.44|295.04|300.38|294.98|10
1642936060000|2022-01-23 11:07:40|300.45|295.05|300.58|295.18|300.58|295.18|300.44|295.04|11
1642936070000|2022-01-23 11:07:50|300.59|295.19|300.56|295.16|300.68|295.28|300.56|295.16|16
1642936080000|2022-01-23 11:08:00|300.55|295.15|300.56|295.16|300.56|295.16|300.45|295.05|12
1642936090000|2022-01-23 11:08:10|300.55|295.15|300.5|295.1|300.56|295.16|300.5|295.1|19
1642936100000|2022-01-23 11:08:20|300.49|295.09|300.45|295.05|300.51|295.11|300.44|295.04|7
1642936110000|2022-01-23 11:08:30|300.46|295.06|300.46|295.06|300.47|295.07|300.45|295.05|9
1642936120000|2022-01-23 11:08:40|300.45|295.05|300.54|295.14|300.57|295.17|300.44|295.04|19
1642936130000|2022-01-23 11:08:50|300.55|295.15|300.66|295.26|300.66|295.26|300.55|295.15|13
1642936140000|2022-01-23 11:09:00|300.67|295.27|300.68|295.28|300.69|295.29|300.66|295.26|9
1642936150000|2022-01-23 11:09:10|300.69|295.29|300.67|295.27|300.72|295.32|300.67|295.27|9
1642936160000|2022-01-23 11:09:20|300.65|295.25|300.64|295.24|300.65|295.25|300.6|295.2|12
1642936180000|2022-01-23 11:09:40|300.63|295.23|300.72|295.32|300.75|295.35|300.63|295.23|12
1642936190000|2022-01-23 11:09:50|300.73|295.33|300.73|295.33|300.75|295.35|300.71|295.31|8
1642936200000|2022-01-23 11:10:00|300.74|295.34|300.73|295.33|300.74|295.34|300.73|295.33|2
1642936210000|2022-01-23 11:10:10|300.72|295.32|300.76|295.36|300.76|295.36|300.57|295.17|24
1642936220000|2022-01-23 11:10:20|300.77|295.37|300.71|295.31|300.77|295.37|300.7|295.3|16
1642936230000|2022-01-23 11:10:30|300.7|295.3|300.71|295.31|300.71|295.31|300.7|295.3|2
1642936240000|2022-01-23 11:10:40|300.72|295.32|300.56|295.16|300.72|295.32|300.56|295.16|14
1642936250000|2022-01-23 11:10:50|300.57|295.17|300.62|295.22|300.62|295.22|300.55|295.15|13
1642936260000|2022-01-23 11:11:00|300.63|295.23|300.61|295.21|300.63|295.23|300.6|295.2|11
1642936270000|2022-01-23 11:11:10|300.57|295.17|300.57|295.17|300.57|295.17|300.55|295.15|5
1642936280000|2022-01-23 11:11:20|300.58|295.18|300.54|295.14|300.58|295.18|300.53|295.13|11
1642936290000|2022-01-23 11:11:30|300.53|295.13|300.52|295.12|300.55|295.15|300.51|295.11|13
1642936300000|2022-01-23 11:11:40|300.51|295.11|300.53|295.13|300.53|295.13|300.51|295.11|6
1642936310000|2022-01-23 11:11:50|300.52|295.12|300.49|295.09|300.52|295.12|300.49|295.09|6
1642936320000|2022-01-23 11:12:00|300.5|295.1|300.48|295.08|300.5|295.1|300.47|295.07|12
1642936330000|2022-01-23 11:12:10|300.47|295.07|300.44|295.04|300.48|295.08|300.44|295.04|6
1642936340000|2022-01-23 11:12:20|300.46|295.06|300.46|295.06|300.46|295.06|300.46|295.06|1
1642936350000|2022-01-23 11:12:30|300.47|295.07|300.5|295.1|300.51|295.11|300.47|295.07|6
1642936360000|2022-01-23 11:12:40|300.51|295.11|300.52|295.12|300.54|295.14|300.5|295.1|8
1642936370000|2022-01-23 11:12:50|300.54|295.14|300.5|295.1|300.54|295.14|300.5|295.1|6
1642936380000|2022-01-23 11:13:00|300.51|295.11|300.5|295.1|300.51|295.11|300.5|295.1|6
1642936390000|2022-01-23 11:13:10|300.51|295.11|300.51|295.11|300.51|295.11|300.5|295.1|5
1642936400000|2022-01-23 11:13:20|300.5|295.1|300.51|295.11|300.51|295.11|300.5|295.1|4
1642936410000|2022-01-23 11:13:30|300.5|295.1|300.5|295.1|300.5|295.1|300.47|295.07|13
1642936420000|2022-01-23 11:13:40|300.49|295.09|300.49|295.09|300.5|295.1|300.49|295.09|5
1642936430000|2022-01-23 11:13:50|300.48|295.08|300.49|295.09|300.5|295.1|300.47|295.07|11
1642936440000|2022-01-23 11:14:00|300.5|295.1|300.48|295.08|300.5|295.1|300.48|295.08|9
1642936450000|2022-01-23 11:14:10|300.49|295.09|300.49|295.09|300.5|295.1|300.48|295.08|7
1642936460000|2022-01-23 11:14:20|300.5|295.1|300.47|295.07|300.5|295.1|300.46|295.06|11
1642936470000|2022-01-23 11:14:30|300.48|295.08|300.49|295.09|300.5|295.1|300.47|295.07|10
1642936480000|2022-01-23 11:14:40|300.5|295.1|300.5|295.1|300.51|295.11|300.5|295.1|5
1642936490000|2022-01-23 11:14:50|300.49|295.09|300.49|295.09|300.5|295.1|300.48|295.08|5
1642936500000|2022-01-23 11:15:00|300.51|295.11|300.52|295.12|300.53|295.13|300.49|295.09|11
1642936510000|2022-01-23 11:15:10|300.53|295.13|300.56|295.16|300.59|295.19|300.51|295.11|10
1642936520000|2022-01-23 11:15:20|300.55|295.15|300.51|295.11|300.56|295.16|300.51|295.11|10
1642936530000|2022-01-23 11:15:30|300.5|295.1|300.46|295.06|300.5|295.1|300.44|295.04|17
1642936540000|2022-01-23 11:15:40|300.44|295.04|300.44|295.04|300.47|295.07|300.44|295.04|10
1642936550000|2022-01-23 11:15:50|300.46|295.06|300.36|294.96|300.46|295.06|300.34|294.94|11
1642936560000|2022-01-23 11:16:00|300.35|294.95|300.33|294.93|300.38|294.98|300.33|294.93|8
1642936570000|2022-01-23 11:16:10|300.34|294.94|300.34|294.94|300.36|294.96|300.33|294.93|7
1642936580000|2022-01-23 11:16:20|300.33|294.93|300.25|294.85|300.34|294.94|300.22|294.82|15
1642936590000|2022-01-23 11:16:30|300.26|294.86|300.17|294.77|300.26|294.86|300.17|294.77|7
1642936600000|2022-01-23 11:16:40|300.16|294.76|300.17|294.77|300.17|294.77|300.16|294.76|2
1642936610000|2022-01-23 11:16:50|300.15|294.75|299.95|294.55|300.15|294.75|299.95|294.55|10
1642936620000|2022-01-23 11:17:00|299.96|294.56|299.8|294.4|299.96|294.56|299.8|294.4|18
1642936630000|2022-01-23 11:17:10|299.81|294.41|299.79|294.39|299.82|294.42|299.75|294.35|16
1642936640000|2022-01-23 11:17:20|299.82|294.42|299.84|294.44|299.84|294.44|299.77|294.37|17
1642936650000|2022-01-23 11:17:30|299.83|294.43|299.82|294.42|299.83|294.43|299.77|294.37|13
1642936660000|2022-01-23 11:17:40|299.8|294.4|299.86|294.46|299.86|294.46|299.77|294.37|18
1642936670000|2022-01-23 11:17:50|299.83|294.43|299.79|294.39|299.84|294.44|299.78|294.38|20
1642936680000|2022-01-23 11:18:00|299.77|294.37|299.8|294.4|299.8|294.4|299.77|294.37|8
1642936690000|2022-01-23 11:18:10|299.79|294.39|299.77|294.37|299.79|294.39|299.77|294.37|3
1642936700000|2022-01-23 11:18:20|299.78|294.38|299.77|294.37|299.78|294.38|299.77|294.37|2
1642936710000|2022-01-23 11:18:30|299.78|294.38|299.78|294.38|299.78|294.38|299.78|294.38|1
1642936720000|2022-01-23 11:18:40|299.77|294.37|299.78|294.38|299.78|294.38|299.76|294.36|6
1642936730000|2022-01-23 11:18:50|299.79|294.39|299.45|294.05|299.79|294.39|299.45|294.05|10
1642936740000|2022-01-23 11:19:00|299.51|294.11|299.33|293.93|299.51|294.11|299.3|293.9|25
1642936750000|2022-01-23 11:19:10|299.32|293.92|299.04|293.64|299.32|293.92|299.04|293.64|21
1642936760000|2022-01-23 11:19:20|299.06|293.66|299.16|293.76|299.17|293.77|299.01|293.61|17
1642936770000|2022-01-23 11:19:30|299.15|293.75|299.14|293.74|299.15|293.75|299.14|293.74|4
1642936780000|2022-01-23 11:19:40|299.13|293.73|299.13|293.73|299.14|293.74|299.11|293.71|13
1642936790000|2022-01-23 11:19:50|299.14|293.74|299.12|293.72|299.14|293.74|299.12|293.72|3
1642936800000|2022-01-23 11:20:00|299.11|293.71|299.12|293.72|299.13|293.73|299.1|293.7|16
1642936810000|2022-01-23 11:20:10|299.11|293.71|299.11|293.71|299.12|293.72|299.1|293.7|7
1642936820000|2022-01-23 11:20:20|299.1|293.7|299.12|293.72|299.13|293.73|299.1|293.7|4
1642936830000|2022-01-23 11:20:30|299.13|293.73|299.12|293.72|299.13|293.73|299.1|293.7|8
1642936840000|2022-01-23 11:20:40|299.11|293.71|299.03|293.63|299.12|293.72|299.03|293.63|6
1642936850000|2022-01-23 11:20:50|299.01|293.61|298.97|293.57|299.01|293.61|298.96|293.56|8
1642936860000|2022-01-23 11:21:00|298.98|293.58|298.96|293.56|298.99|293.59|298.96|293.56|4
1642936870000|2022-01-23 11:21:10|298.97|293.57|298.88|293.48|298.97|293.57|298.88|293.48|8
1642936880000|2022-01-23 11:21:20|298.92|293.52|299.06|293.66|299.11|293.71|298.92|293.52|20
1642936890000|2022-01-23 11:21:30|299.08|293.68|299.11|293.71|299.13|293.73|299.07|293.67|8
1642936900000|2022-01-23 11:21:40|299.14|293.74|299.13|293.73|299.15|293.75|299.12|293.72|5
1642936910000|2022-01-23 11:21:50|299.12|293.72|299.16|293.76|299.16|293.76|299.12|293.72|7
1642936920000|2022-01-23 11:22:00|299.15|293.75|299.75|294.35|299.86|294.46|299.15|293.75|17
1642936930000|2022-01-23 11:22:10|299.77|294.37|299.77|294.37|299.78|294.38|299.76|294.36|7
1642936940000|2022-01-23 11:22:20|299.78|294.38|299.76|294.36|299.78|294.38|299.72|294.32|11
1642936950000|2022-01-23 11:22:30|299.75|294.35|299.65|294.25|299.75|294.35|299.65|294.25|9
1642936960000|2022-01-23 11:22:40|299.69|294.29|299.57|294.17|299.69|294.29|299.57|294.17|13
1642936970000|2022-01-23 11:22:50|299.58|294.18|299.52|294.12|299.58|294.18|299.51|294.11|10
1642936990000|2022-01-23 11:23:10|299.51|294.11|299.36|293.96|299.51|294.11|299.35|293.95|9
1642937000000|2022-01-23 11:23:20|299.35|293.95|299.35|293.95|299.35|293.95|299.35|293.95|1
1642937010000|2022-01-23 11:23:30|299.22|293.82|299.17|293.77|299.22|293.82|299.15|293.75|6
1642937020000|2022-01-23 11:23:40|299.16|293.76|299.17|293.77|299.17|293.77|299.07|293.67|23
1642937030000|2022-01-23 11:23:50|299.18|293.78|299.17|293.77|299.19|293.79|299.16|293.76|8
1642937040000|2022-01-23 11:24:00|299.18|293.78|299.17|293.77|299.18|293.78|299.17|293.77|4
1642937050000|2022-01-23 11:24:10|299.19|293.79|299.4|294|299.4|294|299.19|293.79|20
1642937060000|2022-01-23 11:24:20|299.41|294.01|299.53|294.13|299.53|294.13|299.41|294.01|17
1642937070000|2022-01-23 11:24:30|299.52|294.12|299.52|294.12|299.53|294.13|299.52|294.12|5
1642937080000|2022-01-23 11:24:40|299.53|294.13|299.51|294.11|299.54|294.14|299.51|294.11|7
1642937090000|2022-01-23 11:24:50|299.5|294.1|299.51|294.11|299.51|294.11|299.49|294.09|7
1642937100000|2022-01-23 11:25:00|299.5|294.1|299.46|294.06|299.51|294.11|299.46|294.06|9
1642937110000|2022-01-23 11:25:10|299.45|294.05|299.41|294.01|299.45|294.05|299.37|293.97|19
1642937120000|2022-01-23 11:25:20|299.4|294|299.3|293.9|299.4|294|299.18|293.78|24
1642937130000|2022-01-23 11:25:30|299.28|293.88|299.25|293.85|299.29|293.89|299.23|293.83|14
1642937140000|2022-01-23 11:25:40|299.24|293.84|299.25|293.85|299.26|293.86|299.24|293.84|6
1642937150000|2022-01-23 11:25:50|299.24|293.84|299.25|293.85|299.27|293.87|299.24|293.84|15
1642937160000|2022-01-23 11:26:00|299.26|293.86|299.26|293.86|299.26|293.86|299.25|293.85|3
1642937170000|2022-01-23 11:26:10|299.27|293.87|299.27|293.87|299.27|293.87|299.26|293.86|7
1642937180000|2022-01-23 11:26:20|299.28|293.88|299.3|293.9|299.3|293.9|299.27|293.87|6
1642937190000|2022-01-23 11:26:30|299.34|293.94|299.42|294.02|299.43|294.03|299.34|293.94|7
1642937200000|2022-01-23 11:26:40|299.41|294.01|299.38|293.98|299.42|294.02|299.38|293.98|18
1642937210000|2022-01-23 11:26:50|299.4|294|299.43|294.03|299.45|294.05|299.4|294|5
1642937220000|2022-01-23 11:27:00|299.44|294.04|299.4|294|299.44|294.04|299.37|293.97|13
1642937230000|2022-01-23 11:27:10|299.41|294.01|299.41|294.01|299.42|294.02|299.4|294|9
1642937240000|2022-01-23 11:27:20|299.42|294.02|299.37|293.97|299.42|294.02|299.35|293.95|15
1642937250000|2022-01-23 11:27:30|299.36|293.96|299.21|293.81|299.38|293.98|299.21|293.81|16
1642937260000|2022-01-23 11:27:40|299.22|293.82|299.26|293.86|299.26|293.86|299.2|293.8|11
1642937270000|2022-01-23 11:27:50|299.25|293.85|299.32|293.92|299.33|293.93|299.22|293.82|18
1642937280000|2022-01-23 11:28:00|299.33|293.93|299.53|294.13|299.53|294.13|299.32|293.92|18
1642937290000|2022-01-23 11:28:10|299.51|294.11|299.53|294.13|299.53|294.13|299.51|294.11|6
1642937300000|2022-01-23 11:28:20|299.52|294.12|299.38|293.98|299.52|294.12|299.37|293.97|9
1642937310000|2022-01-23 11:28:30|299.37|293.97|299.33|293.93|299.45|294.05|299.32|293.92|19
1642937320000|2022-01-23 11:28:40|299.34|293.94|299.31|293.91|299.37|293.97|299.31|293.91|20
1642937330000|2022-01-23 11:28:50|299.36|293.96|299.36|293.96|299.36|293.96|299.36|293.96|1
1642937340000|2022-01-23 11:29:00|299.37|293.97|299.38|293.98|299.4|294|299.37|293.97|14
1642937350000|2022-01-23 11:29:10|299.37|293.97|299.38|293.98|299.39|293.99|299.37|293.97|16
1642937360000|2022-01-23 11:29:20|299.39|293.99|299.39|293.99|299.39|293.99|299.38|293.98|3
1642937370000|2022-01-23 11:29:30|299.4|294|299.42|294.02|299.42|294.02|299.4|294|5
1642937390000|2022-01-23 11:29:50|299.43|294.03|299.42|294.02|299.43|294.03|299.42|294.02|2
1642937400000|2022-01-23 11:30:00|299.43|294.03|299.34|293.94|299.43|294.03|299.34|293.94|6
1642937410000|2022-01-23 11:30:10|299.36|293.96|299.16|293.76|299.36|293.96|299.16|293.76|12
1642937420000|2022-01-23 11:30:20|299.15|293.75|299.11|293.71|299.15|293.75|299.1|293.7|5
1642937430000|2022-01-23 11:30:30|299.09|293.69|299.05|293.65|299.09|293.69|299.01|293.61|7
1642937440000|2022-01-23 11:30:40|299.04|293.64|299.06|293.66|299.06|293.66|299.04|293.64|7
1642937450000|2022-01-23 11:30:50|299.04|293.64|299.04|293.64|299.1|293.7|299.04|293.64|13
1642937460000|2022-01-23 11:31:00|298.95|293.55|298.91|293.51|298.95|293.55|298.88|293.48|16
1642937470000|2022-01-23 11:31:10|298.9|293.5|298.9|293.5|298.91|293.51|298.88|293.48|10
1642937480000|2022-01-23 11:31:20|298.89|293.49|298.89|293.49|298.91|293.51|298.87|293.47|13
1642937490000|2022-01-23 11:31:30|298.91|293.51|298.93|293.53|298.94|293.54|298.89|293.49|13
1642937500000|2022-01-23 11:31:40|298.92|293.52|298.89|293.49|298.93|293.53|298.89|293.49|8
1642937510000|2022-01-23 11:31:50|298.86|293.46|298.89|293.49|298.9|293.5|298.86|293.46|7
1642937520000|2022-01-23 11:32:00|298.87|293.47|298.87|293.47|298.89|293.49|298.86|293.46|11
1642937530000|2022-01-23 11:32:10|298.86|293.46|298.87|293.47|298.87|293.47|298.86|293.46|4
1642937540000|2022-01-23 11:32:20|298.86|293.46|298.85|293.45|298.87|293.47|298.85|293.45|12
1642937550000|2022-01-23 11:32:30|298.84|293.44|298.87|293.47|298.87|293.47|298.84|293.44|6
1642937560000|2022-01-23 11:32:40|298.88|293.48|298.81|293.41|298.88|293.48|298.81|293.41|3
1642937570000|2022-01-23 11:32:50|298.83|293.43|298.83|293.43|298.85|293.45|298.81|293.41|14
1642937580000|2022-01-23 11:33:00|298.84|293.44|298.77|293.37|298.85|293.45|298.72|293.32|16
1642937590000|2022-01-23 11:33:10|298.78|293.38|298.73|293.33|298.78|293.38|298.72|293.32|8
1642937600000|2022-01-23 11:33:20|298.72|293.32|298.73|293.33|298.74|293.34|298.72|293.32|8
1642937610000|2022-01-23 11:33:30|298.72|293.32|298.69|293.29|298.73|293.33|298.67|293.27|7
1642937620000|2022-01-23 11:33:40|298.7|293.3|298.4|293|298.7|293.3|298.37|292.97|20
1642937630000|2022-01-23 11:33:50|298.39|292.99|298.38|292.98|298.41|293.01|298.38|292.98|8
1642937640000|2022-01-23 11:34:00|298.39|292.99|298.38|292.98|298.41|293.01|298.37|292.97|10
1642937650000|2022-01-23 11:34:10|298.39|292.99|298.35|292.95|298.4|293|298.3|292.9|23
1642937660000|2022-01-23 11:34:20|298.34|292.94|298.09|292.69|298.35|292.95|298.09|292.69|19
1642937670000|2022-01-23 11:34:30|298.13|292.73|298.21|292.81|298.21|292.81|298.13|292.73|15
1642937680000|2022-01-23 11:34:40|298.25|292.85|298.41|293.01|298.41|293.01|298.25|292.85|24
1642937690000|2022-01-23 11:34:50|298.42|293.02|298.63|293.23|298.63|293.23|298.41|293.01|14
1642937700000|2022-01-23 11:35:00|298.64|293.24|298.65|293.25|298.65|293.25|298.63|293.23|4
1642937710000|2022-01-23 11:35:10|298.66|293.26|298.7|293.3|298.7|293.3|298.65|293.25|8
1642937720000|2022-01-23 11:35:20|298.69|293.29|298.68|293.28|298.69|293.29|298.67|293.27|8
1642937730000|2022-01-23 11:35:30|298.69|293.29|298.69|293.29|298.72|293.32|298.68|293.28|6
1642937740000|2022-01-23 11:35:40|298.7|293.3|298.69|293.29|298.71|293.31|298.69|293.29|4
1642937750000|2022-01-23 11:35:50|298.7|293.3|298.7|293.3|298.71|293.31|298.69|293.29|9
1642937760000|2022-01-23 11:36:00|298.71|293.31|298.69|293.29|298.71|293.31|298.67|293.27|15
1642937770000|2022-01-23 11:36:10|298.7|293.3|298.7|293.3|298.7|293.3|298.69|293.29|9
1642937780000|2022-01-23 11:36:20|298.68|293.28|298.7|293.3|298.7|293.3|298.68|293.28|6
1642937790000|2022-01-23 11:36:30|298.71|293.31|298.68|293.28|298.71|293.31|298.67|293.27|8
1642937800000|2022-01-23 11:36:40|298.69|293.29|299.57|294.17|299.84|294.44|298.68|293.28|31
1642937810000|2022-01-23 11:36:50|299.56|294.16|299.53|294.13|299.58|294.18|299.51|294.11|19
1642937820000|2022-01-23 11:37:00|299.54|294.14|299.48|294.08|299.54|294.14|299.47|294.07|8
1642937830000|2022-01-23 11:37:10|299.47|294.07|299.47|294.07|299.48|294.08|299.47|294.07|3
1642937840000|2022-01-23 11:37:20|299.48|294.08|299.17|293.77|299.48|294.08|299.17|293.77|21
1642937850000|2022-01-23 11:37:30|299.18|293.78|299.12|293.72|299.18|293.78|299.12|293.72|12
1642937860000|2022-01-23 11:37:40|299.13|293.73|298.94|293.54|299.14|293.74|298.9|293.5|17
1642937870000|2022-01-23 11:37:50|298.97|293.57|298.79|293.39|298.97|293.57|298.79|293.39|12
1642937880000|2022-01-23 11:38:00|298.72|293.32|298.56|293.16|298.72|293.32|298.56|293.16|25
1642937890000|2022-01-23 11:38:10|298.57|293.17|298.36|292.96|298.57|293.17|298.35|292.95|21
1642937900000|2022-01-23 11:38:20|298.37|292.97|298.36|292.96|298.37|292.97|298.24|292.84|26
1642937910000|2022-01-23 11:38:30|298.35|292.95|298.55|293.15|298.62|293.22|298.35|292.95|24
1642937920000|2022-01-23 11:38:40|298.53|293.13|298.56|293.16|298.59|293.19|298.52|293.12|11
1642937930000|2022-01-23 11:38:50|298.57|293.17|298.63|293.23|298.66|293.26|298.54|293.14|12
1642937940000|2022-01-23 11:39:00|298.62|293.22|298.45|293.05|298.63|293.23|298.45|293.05|20
1642937950000|2022-01-23 11:39:10|298.44|293.04|298.27|292.87|298.44|293.04|298.22|292.82|19
1642937960000|2022-01-23 11:39:20|298.26|292.86|298.49|293.09|298.5|293.1|298.26|292.86|21
1642937970000|2022-01-23 11:39:30|298.51|293.11|298.44|293.04|298.51|293.11|298.44|293.04|7
1642937980000|2022-01-23 11:39:40|298.45|293.05|298.47|293.07|298.48|293.08|298.45|293.05|7
1642937990000|2022-01-23 11:39:50|298.45|293.05|298.44|293.04|298.49|293.09|298.4|293|15
1642938000000|2022-01-23 11:40:00|298.45|293.05|298.46|293.06|298.46|293.06|298.43|293.03|10
1642938010000|2022-01-23 11:40:10|298.47|293.07|298.71|293.31|298.71|293.31|298.46|293.06|19
1642938020000|2022-01-23 11:40:20|298.7|293.3|298.75|293.35|298.76|293.36|298.7|293.3|12
1642938030000|2022-01-23 11:40:30|298.76|293.36|298.69|293.29|298.76|293.36|298.69|293.29|7
1642938040000|2022-01-23 11:40:40|298.7|293.3|298.65|293.25|298.71|293.31|298.65|293.25|10
1642938050000|2022-01-23 11:40:50|298.66|293.26|298.66|293.26|298.66|293.26|298.66|293.26|1
1642938060000|2022-01-23 11:41:00|298.65|293.25|298.71|293.31|298.73|293.33|298.65|293.25|9
1642938070000|2022-01-23 11:41:10|298.7|293.3|298.71|293.31|298.71|293.31|298.7|293.3|4
1642938080000|2022-01-23 11:41:20|298.69|293.29|298.65|293.25|298.71|293.31|298.64|293.24|18
1642938090000|2022-01-23 11:41:30|298.66|293.26|298.65|293.25|298.71|293.31|298.62|293.22|10
1642938100000|2022-01-23 11:41:40|298.62|293.22|298.64|293.24|298.65|293.25|298.62|293.22|18
1642938110000|2022-01-23 11:41:50|298.66|293.26|298.62|293.22|298.66|293.26|298.62|293.22|5
1642938120000|2022-01-23 11:42:00|298.63|293.23|298.63|293.23|298.64|293.24|298.62|293.22|13
1642938130000|2022-01-23 11:42:10|298.65|293.25|298.69|293.29|298.7|293.3|298.65|293.25|16
1642938140000|2022-01-23 11:42:20|298.7|293.3|298.69|293.29|298.7|293.3|298.68|293.28|5
1642938150000|2022-01-23 11:42:30|298.7|293.3|298.63|293.23|298.7|293.3|298.63|293.23|6
1642938160000|2022-01-23 11:42:40|298.64|293.24|298.44|293.04|298.64|293.24|298.44|293.04|15
1642938170000|2022-01-23 11:42:50|298.45|293.05|298.46|293.06|298.47|293.07|298.44|293.04|18
1642938180000|2022-01-23 11:43:00|298.45|293.05|298.48|293.08|298.51|293.11|298.45|293.05|19
1642938190000|2022-01-23 11:43:10|298.47|293.07|298.41|293.01|298.47|293.07|298.41|293.01|10
1642938200000|2022-01-23 11:43:20|298.42|293.02|298.41|293.01|298.42|293.02|298.41|293.01|10
1642938210000|2022-01-23 11:43:30|298.42|293.02|298.41|293.01|298.42|293.02|298.41|293.01|6
1642938220000|2022-01-23 11:43:40|298.25|292.85|298.08|292.68|298.25|292.85|298.02|292.62|25
1642938230000|2022-01-23 11:43:50|298.07|292.67|298.07|292.67|298.08|292.68|298.06|292.66|15
1642938240000|2022-01-23 11:44:00|298.09|292.69|297.87|292.47|298.09|292.69|297.86|292.46|20
1642938250000|2022-01-23 11:44:10|297.86|292.46|297.83|292.43|297.87|292.47|297.8|292.4|20
1642938260000|2022-01-23 11:44:20|297.82|292.42|297.84|292.44|297.84|292.44|297.81|292.41|5
1642938270000|2022-01-23 11:44:30|297.85|292.45|297.85|292.45|297.85|292.45|297.85|292.45|1
1642938280000|2022-01-23 11:44:40|297.86|292.46|297.87|292.47|297.87|292.47|297.86|292.46|2
1642938290000|2022-01-23 11:44:50|297.95|292.55|298.2|292.8|298.2|292.8|297.95|292.55|12
1642938300000|2022-01-23 11:45:00|298.23|292.83|298.14|292.74|298.25|292.85|298.14|292.74|13
1642938310000|2022-01-23 11:45:10|298.15|292.75|298.15|292.75|298.15|292.75|298.14|292.74|5
1642938320000|2022-01-23 11:45:20|298.14|292.74|298.06|292.66|298.24|292.84|298.06|292.66|12
1642938330000|2022-01-23 11:45:30|298.07|292.67|298.13|292.73|298.13|292.73|298.07|292.67|3
1642938340000|2022-01-23 11:45:40|298.12|292.72|298.07|292.67|298.13|292.73|298.06|292.66|8
1642938350000|2022-01-23 11:45:50|298.08|292.68|298.1|292.7|298.11|292.71|298.08|292.68|5
1642938360000|2022-01-23 11:46:00|298.09|292.69|298.12|292.72|298.12|292.72|298.09|292.69|6
1642938370000|2022-01-23 11:46:10|298.11|292.71|298.11|292.71|298.11|292.71|298.11|292.71|1
1642938380000|2022-01-23 11:46:20|298.12|292.72|298.12|292.72|298.12|292.72|298.11|292.71|5
1642938390000|2022-01-23 11:46:30|298.13|292.73|298.21|292.81|298.21|292.81|298.12|292.72|10
1642938400000|2022-01-23 11:46:40|298.23|292.83|298.38|292.98|298.39|292.99|298.23|292.83|14
1642938410000|2022-01-23 11:46:50|298.4|293|298.62|293.22|298.62|293.22|298.4|293|21
1642938420000|2022-01-23 11:47:00|298.64|293.24|298.65|293.25|298.67|293.27|298.63|293.23|13
1642938430000|2022-01-23 11:47:10|298.7|293.3|299.08|293.68|299.09|293.69|298.7|293.3|19
1642938440000|2022-01-23 11:47:20|299.09|293.69|299.1|293.7|299.1|293.7|299.09|293.69|6
1642938450000|2022-01-23 11:47:30|299.11|293.71|299.1|293.7|299.11|293.71|299.08|293.68|6
1642938460000|2022-01-23 11:47:40|299.11|293.71|299.13|293.73|299.13|293.73|299.11|293.71|3
1642938470000|2022-01-23 11:47:50|299.12|293.72|299.13|293.73|299.13|293.73|299.12|293.72|4
1642938480000|2022-01-23 11:48:00|299.12|293.72|298.96|293.56|299.12|293.72|298.96|293.56|19
1642938490000|2022-01-23 11:48:10|298.98|293.58|298.96|293.56|298.99|293.59|298.94|293.54|15
1642938500000|2022-01-23 11:48:20|298.97|293.57|298.99|293.59|299.04|293.64|298.97|293.57|12
1642938510000|2022-01-23 11:48:30|299|293.6|298.91|293.51|299.02|293.62|298.91|293.51|12
1642938520000|2022-01-23 11:48:40|298.87|293.47|298.81|293.41|298.87|293.47|298.77|293.37|22
1642938530000|2022-01-23 11:48:50|298.8|293.4|298.83|293.43|298.85|293.45|298.8|293.4|9
1642938540000|2022-01-23 11:49:00|298.87|293.47|298.83|293.43|298.87|293.47|298.82|293.42|11
1642938550000|2022-01-23 11:49:10|298.85|293.45|298.86|293.46|298.87|293.47|298.85|293.45|6
1642938560000|2022-01-23 11:49:20|298.88|293.48|298.74|293.34|298.88|293.48|298.69|293.29|20
1642938570000|2022-01-23 11:49:30|298.73|293.33|298.59|293.19|298.74|293.34|298.57|293.17|20
1642938580000|2022-01-23 11:49:40|298.6|293.2|298.49|293.09|298.6|293.2|298.49|293.09|13
1642938590000|2022-01-23 11:49:50|298.51|293.11|298.49|293.09|298.51|293.11|298.48|293.08|11
1642938600000|2022-01-23 11:50:00|298.51|293.11|298.4|293|298.51|293.11|298.4|293|13
1642938610000|2022-01-23 11:50:10|298.41|293.01|297.98|292.58|298.41|293.01|297.97|292.57|22
1642938620000|2022-01-23 11:50:20|298|292.6|297.88|292.48|298.01|292.61|297.88|292.48|17
1642938630000|2022-01-23 11:50:30|297.89|292.49|297.91|292.51|297.93|292.53|297.88|292.48|12
1642938640000|2022-01-23 11:50:40|297.92|292.52|298|292.6|298|292.6|297.91|292.51|23
1642938650000|2022-01-23 11:50:50|297.99|292.59|297.96|292.56|298.01|292.61|297.95|292.55|9
1642938660000|2022-01-23 11:51:00|297.95|292.55|297.9|292.5|297.95|292.55|297.9|292.5|11
1642938670000|2022-01-23 11:51:10|297.89|292.49|297.96|292.56|297.96|292.56|297.89|292.49|14
1642938680000|2022-01-23 11:51:20|298|292.6|298|292.6|298|292.6|297.97|292.57|19
1642938690000|2022-01-23 11:51:30|297.99|292.59|297.98|292.58|298|292.6|297.97|292.57|14
1642938700000|2022-01-23 11:51:40|297.99|292.59|297.99|292.59|298|292.6|297.98|292.58|13
1642938710000|2022-01-23 11:51:50|297.98|292.58|297.96|292.56|298.01|292.61|297.96|292.56|21
1642938720000|2022-01-23 11:52:00|297.95|292.55|297.99|292.59|297.99|292.59|297.95|292.55|13
1642938730000|2022-01-23 11:52:10|297.98|292.58|297.94|292.54|298.01|292.61|297.94|292.54|16
1642938740000|2022-01-23 11:52:20|297.95|292.55|297.91|292.51|297.95|292.55|297.91|292.51|3
1642938750000|2022-01-23 11:52:30|297.84|292.44|297.77|292.37|297.84|292.44|297.76|292.36|12
1642938760000|2022-01-23 11:52:40|297.76|292.36|297.78|292.38|297.8|292.4|297.76|292.36|13
1642938770000|2022-01-23 11:52:50|297.8|292.4|297.97|292.57|297.99|292.59|297.78|292.38|19
1642938780000|2022-01-23 11:53:00|297.98|292.58|297.95|292.55|297.99|292.59|297.95|292.55|16
1642938790000|2022-01-23 11:53:10|297.96|292.56|297.94|292.54|297.96|292.56|297.93|292.53|10
1642938800000|2022-01-23 11:53:20|297.93|292.53|297.86|292.46|297.94|292.54|297.86|292.46|14
1642938810000|2022-01-23 11:53:30|297.88|292.48|297.88|292.48|297.9|292.5|297.87|292.47|8
1642938820000|2022-01-23 11:53:40|297.86|292.46|297.92|292.52|297.92|292.52|297.86|292.46|13
1642938830000|2022-01-23 11:53:50|297.94|292.54|297.95|292.55|297.96|292.56|297.91|292.51|15
1642938840000|2022-01-23 11:54:00|297.96|292.56|297.99|292.59|297.99|292.59|297.95|292.55|12
1642938850000|2022-01-23 11:54:10|298|292.6|298.08|292.68|298.08|292.68|298|292.6|11
1642938860000|2022-01-23 11:54:20|298.09|292.69|298.15|292.75|298.16|292.76|298.09|292.69|10
1642938870000|2022-01-23 11:54:30|298.17|292.77|298.17|292.77|298.17|292.77|298.17|292.77|1
1642938880000|2022-01-23 11:54:40|298.21|292.81|298.18|292.78|298.21|292.81|298.18|292.78|5
1642938890000|2022-01-23 11:54:50|298.2|292.8|298.18|292.78|298.2|292.8|298.16|292.76|16
1642938900000|2022-01-23 11:55:00|298.17|292.77|298.17|292.77|298.18|292.78|298.16|292.76|8
1642938910000|2022-01-23 11:55:10|298.16|292.76|297.87|292.47|298.17|292.77|297.87|292.47|15
1642938920000|2022-01-23 11:55:20|297.86|292.46|297.93|292.53|297.93|292.53|297.86|292.46|13
1642938940000|2022-01-23 11:55:40|297.92|292.52|297.92|292.52|297.92|292.52|297.92|292.52|1
1642938950000|2022-01-23 11:55:50|297.93|292.53|297.92|292.52|297.94|292.54|297.92|292.52|4
1642938960000|2022-01-23 11:56:00|297.91|292.51|297.91|292.51|297.92|292.52|297.91|292.51|3
1642938970000|2022-01-23 11:56:10|297.92|292.52|297.95|292.55|297.97|292.57|297.92|292.52|9
1642938980000|2022-01-23 11:56:20|297.94|292.54|297.95|292.55|297.96|292.56|297.94|292.54|8
1642938990000|2022-01-23 11:56:30|297.96|292.56|297.93|292.53|297.97|292.57|297.93|292.53|10
1642939000000|2022-01-23 11:56:40|297.92|292.52|297.92|292.52|297.92|292.52|297.92|292.52|1
1642939010000|2022-01-23 11:56:50|297.91|292.51|297.96|292.56|297.96|292.56|297.91|292.51|12
1642939030000|2022-01-23 11:57:10|297.98|292.58|297.94|292.54|297.98|292.58|297.94|292.54|3
1642939040000|2022-01-23 11:57:20|297.95|292.55|297.95|292.55|297.96|292.56|297.94|292.54|7
1642939050000|2022-01-23 11:57:30|297.94|292.54|297.97|292.57|297.97|292.57|297.94|292.54|5
1642939060000|2022-01-23 11:57:40|297.99|292.59|298.05|292.65|298.05|292.65|297.98|292.58|7
1642939070000|2022-01-23 11:57:50|298.04|292.64|298.05|292.65|298.05|292.65|298.01|292.61|5
1642939080000|2022-01-23 11:58:00|298.07|292.67|298.09|292.69|298.1|292.7|298.07|292.67|4
1642939090000|2022-01-23 11:58:10|298.08|292.68|298.1|292.7|298.1|292.7|298.07|292.67|4
1642939100000|2022-01-23 11:58:20|298.11|292.71|298.07|292.67|298.11|292.71|298.07|292.67|3
1642939110000|2022-01-23 11:58:30|298.08|292.68|298.08|292.68|298.09|292.69|298.08|292.68|9
1642939120000|2022-01-23 11:58:40|298.09|292.69|298.09|292.69|298.09|292.69|298.08|292.68|3
1642939130000|2022-01-23 11:58:50|298.1|292.7|298.07|292.67|298.1|292.7|298.07|292.67|6
1642939140000|2022-01-23 11:59:00|298.08|292.68|298.02|292.62|298.08|292.68|298.02|292.62|7
1642939150000|2022-01-23 11:59:10|298.03|292.63|297.94|292.54|298.04|292.64|297.94|292.54|20
1642939160000|2022-01-23 11:59:20|297.93|292.53|297.96|292.56|297.97|292.57|297.91|292.51|10
1642939170000|2022-01-23 11:59:30|297.95|292.55|297.94|292.54|297.95|292.55|297.93|292.53|5
1642939180000|2022-01-23 11:59:40|297.93|292.53|297.86|292.46|297.93|292.53|297.85|292.45|6
1642939190000|2022-01-23 11:59:50|297.87|292.47|297.87|292.47|297.87|292.47|297.87|292.47|1
1642939200000|2022-01-23 12:00:00|297.88|292.48|297.79|292.39|297.88|292.48|297.79|292.39|14
1642939210000|2022-01-23 12:00:10|297.81|292.41|297.73|292.33|297.81|292.41|297.73|292.33|9
1642939220000|2022-01-23 12:00:20|297.75|292.35|297.78|292.38|297.78|292.38|297.74|292.34|12
1642939230000|2022-01-23 12:00:30|297.77|292.37|297.76|292.36|297.77|292.37|297.74|292.34|8
1642939240000|2022-01-23 12:00:40|297.75|292.35|297.76|292.36|297.76|292.36|297.75|292.35|2
1642939250000|2022-01-23 12:00:50|297.77|292.37|297.75|292.35|297.78|292.38|297.74|292.34|7
1642939260000|2022-01-23 12:01:00|297.74|292.34|297.75|292.35|297.78|292.38|297.74|292.34|10
1642939270000|2022-01-23 12:01:10|297.76|292.36|297.76|292.36|297.76|292.36|297.74|292.34|7
1642939280000|2022-01-23 12:01:20|297.75|292.35|297.66|292.26|297.75|292.35|297.65|292.25|11
1642939290000|2022-01-23 12:01:30|297.65|292.25|297.69|292.29|297.69|292.29|297.65|292.25|9
1642939300000|2022-01-23 12:01:40|297.7|292.3|297.69|292.29|297.72|292.32|297.69|292.29|9
1642939310000|2022-01-23 12:01:50|297.7|292.3|297.69|292.29|297.7|292.3|297.69|292.29|2
1642939320000|2022-01-23 12:02:00|297.68|292.28|297.69|292.29|297.69|292.29|297.68|292.28|2
1642939330000|2022-01-23 12:02:10|297.7|292.3|297.71|292.31|297.71|292.31|297.7|292.3|6
1642939350000|2022-01-23 12:02:30|297.7|292.3|297.69|292.29|297.7|292.3|297.69|292.29|2
1642939360000|2022-01-23 12:02:40|297.7|292.3|297.8|292.4|297.8|292.4|297.7|292.3|5
1642939370000|2022-01-23 12:02:50|297.81|292.41|298.03|292.63|298.04|292.64|297.81|292.41|14
1642939380000|2022-01-23 12:03:00|298.02|292.62|298.05|292.65|298.07|292.67|298.02|292.62|5
1642939390000|2022-01-23 12:03:10|298.12|292.72|298.1|292.7|298.16|292.76|298.08|292.68|16
1642939400000|2022-01-23 12:03:20|298.11|292.71|298.13|292.73|298.13|292.73|298.1|292.7|5
1642939410000|2022-01-23 12:03:30|298.12|292.72|298.16|292.76|298.16|292.76|298.12|292.72|3
1642939420000|2022-01-23 12:03:40|298.32|292.92|298.27|292.87|298.33|292.93|298.27|292.87|12
1642939430000|2022-01-23 12:03:50|298.26|292.86|298.21|292.81|298.28|292.88|298.21|292.81|11
1642939440000|2022-01-23 12:04:00|298.22|292.82|298.06|292.66|298.22|292.82|298.06|292.66|17
1642939450000|2022-01-23 12:04:10|298.03|292.63|298.03|292.63|298.06|292.66|298.02|292.62|12
1642939460000|2022-01-23 12:04:20|298.02|292.62|297.82|292.42|298.02|292.62|297.82|292.42|16
1642939470000|2022-01-23 12:04:30|297.84|292.44|297.87|292.47|297.9|292.5|297.82|292.42|11
1642939480000|2022-01-23 12:04:40|297.86|292.46|297.88|292.48|297.88|292.48|297.85|292.45|6
1642939490000|2022-01-23 12:04:50|297.89|292.49|297.76|292.36|297.89|292.49|297.75|292.35|10
1642939500000|2022-01-23 12:05:00|297.78|292.38|297.77|292.37|297.79|292.39|297.76|292.36|6
1642939510000|2022-01-23 12:05:10|297.78|292.38|297.68|292.28|297.79|292.39|297.67|292.27|11
1642939520000|2022-01-23 12:05:20|297.67|292.27|297.5|292.1|297.67|292.27|297.48|292.08|11
1642939530000|2022-01-23 12:05:30|297.51|292.11|297.29|291.89|297.51|292.11|297.29|291.89|16
1642939540000|2022-01-23 12:05:40|297.3|291.9|297.29|291.89|297.33|291.93|297.24|291.84|19
1642939550000|2022-01-23 12:05:50|297.28|291.88|297.4|292|297.41|292.01|297.28|291.88|19
1642939560000|2022-01-23 12:06:00|297.39|291.99|297.34|291.94|297.4|292|297.33|291.93|11
1642939570000|2022-01-23 12:06:10|297.35|291.95|297.37|291.97|297.37|291.97|297.35|291.95|7
1642939580000|2022-01-23 12:06:20|297.36|291.96|297.37|291.97|297.37|291.97|297.35|291.95|10
1642939590000|2022-01-23 12:06:30|297.36|291.96|297.33|291.93|297.36|291.96|297.33|291.93|7
1642939600000|2022-01-23 12:06:40|297.34|291.94|297.35|291.95|297.36|291.96|297.34|291.94|3
1642939610000|2022-01-23 12:06:50|297.33|291.93|297.38|291.98|297.38|291.98|297.33|291.93|13
1642939620000|2022-01-23 12:07:00|297.37|291.97|297.26|291.86|297.37|291.97|297.26|291.86|18
1642939630000|2022-01-23 12:07:10|297.19|291.79|297.2|291.8|297.21|291.81|297.19|291.79|8
1642939640000|2022-01-23 12:07:20|297.19|291.79|297.12|291.72|297.19|291.79|297.09|291.69|17
1642939650000|2022-01-23 12:07:30|297.11|291.71|297.12|291.72|297.13|291.73|297.11|291.71|6
1642939660000|2022-01-23 12:07:40|297.13|291.73|297.14|291.74|297.16|291.76|297.12|291.72|12
1642939670000|2022-01-23 12:07:50|297.15|291.75|297.22|291.82|297.22|291.82|297.15|291.75|9
1642939680000|2022-01-23 12:08:00|297.24|291.84|297.22|291.82|297.24|291.84|297.21|291.81|7
1642939690000|2022-01-23 12:08:10|297.23|291.83|297.23|291.83|297.24|291.84|297.21|291.81|6
1642939700000|2022-01-23 12:08:20|297.22|291.82|297.22|291.82|297.23|291.83|297.21|291.81|13
1642939710000|2022-01-23 12:08:30|297.2|291.8|297.14|291.74|297.2|291.8|297.14|291.74|9
1642939720000|2022-01-23 12:08:40|297.16|291.76|297.1|291.7|297.16|291.76|297.08|291.68|7
1642939730000|2022-01-23 12:08:50|297.09|291.69|296.94|291.54|297.1|291.7|296.94|291.54|10
1642939740000|2022-01-23 12:09:00|296.91|291.51|296.96|291.56|297.02|291.62|296.91|291.51|23
1642939750000|2022-01-23 12:09:10|296.93|291.53|296.95|291.55|296.99|291.59|296.91|291.51|18
1642939760000|2022-01-23 12:09:20|296.94|291.54|296.85|291.45|296.95|291.55|296.85|291.45|11
1642939770000|2022-01-23 12:09:30|296.79|291.39|296.88|291.48|296.88|291.48|296.79|291.39|9
1642939780000|2022-01-23 12:09:40|296.92|291.52|296.91|291.51|296.92|291.52|296.89|291.49|11
1642939790000|2022-01-23 12:09:50|296.94|291.54|297|291.6|297|291.6|296.94|291.54|6
1642939800000|2022-01-23 12:10:00|297.01|291.61|297|291.6|297.03|291.63|296.99|291.59|11
1642939810000|2022-01-23 12:10:10|296.99|291.59|296.98|291.58|297.02|291.62|296.98|291.58|12
1642939820000|2022-01-23 12:10:20|296.99|291.59|297.01|291.61|297.02|291.62|296.98|291.58|11
1642939830000|2022-01-23 12:10:30|297.02|291.62|297|291.6|297.04|291.64|296.99|291.59|12
1642939840000|2022-01-23 12:10:40|297.02|291.62|297|291.6|297.04|291.64|297|291.6|11
1642939850000|2022-01-23 12:10:50|297.02|291.62|297.05|291.65|297.05|291.65|297.02|291.62|5
1642939860000|2022-01-23 12:11:00|297.1|291.7|297.11|291.71|297.12|291.72|297.09|291.69|9
1642939870000|2022-01-23 12:11:10|297.12|291.72|297.14|291.74|297.14|291.74|297.11|291.71|5
1642939880000|2022-01-23 12:11:20|297.15|291.75|297.38|291.98|297.38|291.98|297.15|291.75|12
1642939890000|2022-01-23 12:11:30|297.39|291.99|297.42|292.02|297.44|292.04|297.39|291.99|6
1642939900000|2022-01-23 12:11:40|297.43|292.03|297.44|292.04|297.45|292.05|297.4|292|12
1642939910000|2022-01-23 12:11:50|297.43|292.03|297.33|291.93|297.44|292.04|297.32|291.92|19
1642939920000|2022-01-23 12:12:00|297.34|291.94|297.38|291.98|297.38|291.98|297.34|291.94|6
1642939940000|2022-01-23 12:12:20|297.39|291.99|297.39|291.99|297.41|292.01|297.38|291.98|8
1642939950000|2022-01-23 12:12:30|297.41|292.01|297.39|291.99|297.43|292.03|297.39|291.99|3
1642939960000|2022-01-23 12:12:40|297.4|292|297.43|292.03|297.43|292.03|297.4|292|3
1642939970000|2022-01-23 12:12:50|297.4|292|297.39|291.99|297.4|292|297.37|291.97|3
1642939980000|2022-01-23 12:13:00|297.38|291.98|297.34|291.94|297.39|291.99|297.34|291.94|15
1642939990000|2022-01-23 12:13:10|297.33|291.93|297.28|291.88|297.33|291.93|297.24|291.84|14
1642940000000|2022-01-23 12:13:20|297.26|291.86|297.28|291.88|297.29|291.89|297.26|291.86|6
1642940010000|2022-01-23 12:13:30|297.29|291.89|297.29|291.89|297.29|291.89|297.29|291.89|1
1642940020000|2022-01-23 12:13:40|297.28|291.88|297.2|291.8|297.28|291.88|297.2|291.8|7
1642940030000|2022-01-23 12:13:50|297.19|291.79|297.12|291.72|297.19|291.79|297.12|291.72|5
1642940040000|2022-01-23 12:14:00|297.11|291.71|296.87|291.47|297.11|291.71|296.87|291.47|10
1642940050000|2022-01-23 12:14:10|296.88|291.48|296.87|291.47|296.88|291.48|296.87|291.47|8
1642940060000|2022-01-23 12:14:20|296.88|291.48|296.88|291.48|296.88|291.48|296.87|291.47|3
1642940070000|2022-01-23 12:14:30|296.89|291.49|296.88|291.48|296.89|291.49|296.87|291.47|4
1642940080000|2022-01-23 12:14:40|296.89|291.49|296.98|291.58|296.99|291.59|296.88|291.48|16
1642940090000|2022-01-23 12:14:50|296.97|291.57|296.99|291.59|296.99|291.59|296.96|291.56|11
1642940100000|2022-01-23 12:15:00|297|291.6|297.04|291.64|297.04|291.64|296.99|291.59|13
1642940110000|2022-01-23 12:15:10|297.05|291.65|297.52|292.12|297.52|292.12|297.04|291.64|21
1642940120000|2022-01-23 12:15:20|297.51|292.11|297.42|292.02|297.52|292.12|297.42|292.02|17
1642940130000|2022-01-23 12:15:30|297.43|292.03|297.44|292.04|297.45|292.05|297.41|292.01|7
1642940140000|2022-01-23 12:15:40|297.45|292.05|297.47|292.07|297.49|292.09|297.45|292.05|7
1642940150000|2022-01-23 12:15:50|297.48|292.08|297.47|292.07|297.48|292.08|297.47|292.07|2
1642940160000|2022-01-23 12:16:00|297.43|292.03|297.25|291.85|297.44|292.04|297.24|291.84|9
1642940170000|2022-01-23 12:16:10|297.24|291.84|297.21|291.81|297.24|291.84|297.2|291.8|8
1642940180000|2022-01-23 12:16:20|297.2|291.8|297.12|291.72|297.21|291.81|297.1|291.7|9
1642940190000|2022-01-23 12:16:30|297.13|291.73|297.06|291.66|297.13|291.73|297.04|291.64|10
1642940200000|2022-01-23 12:16:40|297.07|291.67|297.06|291.66|297.07|291.67|297.06|291.66|2
1642940210000|2022-01-23 12:16:50|297.05|291.65|297.06|291.66|297.08|291.68|297.05|291.65|8
1642940220000|2022-01-23 12:17:00|297.02|291.62|296.98|291.58|297.06|291.66|296.98|291.58|7
1642940230000|2022-01-23 12:17:10|296.99|291.59|296.99|291.59|297.01|291.61|296.97|291.57|11
1642940240000|2022-01-23 12:17:20|297.01|291.61|297.13|291.73|297.14|291.74|296.99|291.59|14
1642940250000|2022-01-23 12:17:30|297.14|291.74|297.18|291.78|297.18|291.78|297.14|291.74|4
1642940260000|2022-01-23 12:17:40|297.16|291.76|297.18|291.78|297.19|291.79|297.16|291.76|5
1642940270000|2022-01-23 12:17:50|297.19|291.79|297.16|291.76|297.19|291.79|297.16|291.76|4
1642940280000|2022-01-23 12:18:00|297.17|291.77|297.06|291.66|297.17|291.77|297.06|291.66|13
1642940290000|2022-01-23 12:18:10|297.07|291.67|297.06|291.66|297.07|291.67|297.06|291.66|4
1642940300000|2022-01-23 12:18:20|297.07|291.67|297.07|291.67|297.07|291.67|297.06|291.66|3
1642940320000|2022-01-23 12:18:40|297.08|291.68|297.1|291.7|297.11|291.71|297.08|291.68|3
1642940330000|2022-01-23 12:18:50|297.09|291.69|297.08|291.68|297.09|291.69|297.08|291.68|4
1642940340000|2022-01-23 12:19:00|297.09|291.69|297.09|291.69|297.1|291.7|297.09|291.69|5
1642940350000|2022-01-23 12:19:10|297.1|291.7|297.11|291.71|297.12|291.72|297.09|291.69|10
1642940360000|2022-01-23 12:19:20|297.1|291.7|297.11|291.71|297.12|291.72|297.1|291.7|8
1642940370000|2022-01-23 12:19:30|297.09|291.69|296.85|291.45|297.1|291.7|296.85|291.45|10
1642940380000|2022-01-23 12:19:40|296.87|291.47|296.83|291.43|296.88|291.48|296.82|291.42|13
1642940390000|2022-01-23 12:19:50|296.82|291.42|296.66|291.26|296.82|291.42|296.65|291.25|10
1642940400000|2022-01-23 12:20:00|296.64|291.24|296.59|291.19|296.64|291.24|296.49|291.09|18
1642940410000|2022-01-23 12:20:10|296.61|291.21|296.59|291.19|296.61|291.21|296.42|291.02|11
1642940420000|2022-01-23 12:20:20|296.58|291.18|296.55|291.15|296.58|291.18|296.55|291.15|14
1642940430000|2022-01-23 12:20:30|296.56|291.16|296.57|291.17|296.59|291.19|296.55|291.15|13
1642940440000|2022-01-23 12:20:40|296.58|291.18|296.59|291.19|296.6|291.2|296.58|291.18|5
1642940450000|2022-01-23 12:20:50|296.6|291.2|296.59|291.19|296.6|291.2|296.59|291.19|12
1642940460000|2022-01-23 12:21:00|296.6|291.2|296.94|291.54|296.94|291.54|296.6|291.2|11
1642940470000|2022-01-23 12:21:10|296.93|291.53|297.13|291.73|297.4|292|296.93|291.53|22
1642940480000|2022-01-23 12:21:20|297.12|291.72|297.26|291.86|297.34|291.94|297.12|291.72|21
1642940490000|2022-01-23 12:21:30|297.31|291.91|297.6|292.2|297.6|292.2|297.26|291.86|11
1642940500000|2022-01-23 12:21:40|297.62|292.22|297.64|292.24|297.64|292.24|297.62|292.22|2
1642940510000|2022-01-23 12:21:50|297.61|292.21|297.61|292.21|297.62|292.22|297.61|292.21|9
1642940520000|2022-01-23 12:22:00|297.62|292.22|297.64|292.24|297.64|292.24|297.62|292.22|5
1642940530000|2022-01-23 12:22:10|297.63|292.23|297.63|292.23|297.63|292.23|297.61|292.21|5
1642940540000|2022-01-23 12:22:20|297.64|292.24|297.63|292.23|297.65|292.25|297.63|292.23|4
1642940550000|2022-01-23 12:22:30|297.64|292.24|297.6|292.2|297.64|292.24|297.6|292.2|7
1642940560000|2022-01-23 12:22:40|297.62|292.22|297.61|292.21|297.62|292.22|297.6|292.2|5
1642940570000|2022-01-23 12:22:50|297.62|292.22|297.6|292.2|297.62|292.22|297.6|292.2|5
1642940580000|2022-01-23 12:23:00|297.61|292.21|297.61|292.21|297.61|292.21|297.61|292.21|1
1642940590000|2022-01-23 12:23:10|297.62|292.22|297.62|292.22|297.62|292.22|297.62|292.22|1
1642940600000|2022-01-23 12:23:20|297.56|292.16|297.33|291.93|297.56|292.16|297.03|291.63|35
1642940610000|2022-01-23 12:23:30|297.34|291.94|297.42|292.02|297.42|292.02|297.29|291.89|19
1642940620000|2022-01-23 12:23:40|297.43|292.03|297.3|291.9|297.44|292.04|297.3|291.9|13
1642940630000|2022-01-23 12:23:50|297.31|291.91|297.04|291.64|297.31|291.91|296.99|291.59|19
1642940640000|2022-01-23 12:24:00|297.03|291.63|296.87|291.47|297.03|291.63|296.85|291.45|21
1642940650000|2022-01-23 12:24:10|296.83|291.43|296.82|291.42|296.85|291.45|296.8|291.4|20
1642940660000|2022-01-23 12:24:20|296.81|291.41|297.3|291.9|297.3|291.9|296.81|291.41|18
1642940670000|2022-01-23 12:24:30|297.49|292.09|298.33|292.93|298.33|292.93|297.49|292.09|30
1642940680000|2022-01-23 12:24:40|298.34|292.94|298.22|292.82|298.47|293.07|298.19|292.79|36
1642940690000|2022-01-23 12:24:50|298.23|292.83|298.17|292.77|298.35|292.95|298.08|292.68|26
1642940700000|2022-01-23 12:25:00|298.15|292.75|298.13|292.73|298.15|292.75|298.13|292.73|15
1642940710000|2022-01-23 12:25:10|298.14|292.74|298.12|292.72|298.15|292.75|298.1|292.7|22
1642940720000|2022-01-23 12:25:20|298.13|292.73|298.13|292.73|298.2|292.8|298.12|292.72|16
1642940730000|2022-01-23 12:25:30|298.14|292.74|298.08|292.68|298.14|292.74|298.04|292.64|20
1642940740000|2022-01-23 12:25:40|298.06|292.66|298.07|292.67|298.08|292.68|298.05|292.65|11
1642940750000|2022-01-23 12:25:50|298.06|292.66|297.87|292.47|298.07|292.67|297.87|292.47|11
1642940760000|2022-01-23 12:26:00|297.86|292.46|297.9|292.5|297.9|292.5|297.85|292.45|7
1642940770000|2022-01-23 12:26:10|297.91|292.51|297.87|292.47|297.94|292.54|297.87|292.47|5
1642940780000|2022-01-23 12:26:20|297.88|292.48|298.04|292.64|298.04|292.64|297.88|292.48|17
1642940790000|2022-01-23 12:26:30|298.07|292.67|298.02|292.62|298.1|292.7|298.02|292.62|12
1642940800000|2022-01-23 12:26:40|298.03|292.63|298|292.6|298.04|292.64|297.97|292.57|13
1642940810000|2022-01-23 12:26:50|297.99|292.59|298|292.6|298.01|292.61|297.98|292.58|7
1642940820000|2022-01-23 12:27:00|297.98|292.58|297.99|292.59|298|292.6|297.96|292.56|8
1642940830000|2022-01-23 12:27:10|297.98|292.58|297.65|292.25|297.98|292.58|297.59|292.19|29
1642940840000|2022-01-23 12:27:20|297.66|292.26|297.57|292.17|297.69|292.29|297.57|292.17|17
1642940850000|2022-01-23 12:27:30|297.59|292.19|297.61|292.21|297.61|292.21|297.57|292.17|10
1642940860000|2022-01-23 12:27:40|297.62|292.22|297.68|292.28|297.68|292.28|297.62|292.22|9
1642940870000|2022-01-23 12:27:50|297.67|292.27|297.62|292.22|297.68|292.28|297.62|292.22|7
1642940880000|2022-01-23 12:28:00|297.55|292.15|297.41|292.01|297.55|292.15|297.41|292.01|8
1642940890000|2022-01-23 12:28:10|297.39|291.99|297.43|292.03|297.43|292.03|297.38|291.98|11
1642940900000|2022-01-23 12:28:20|297.44|292.04|297.42|292.02|297.44|292.04|297.36|291.96|20
1642940910000|2022-01-23 12:28:30|297.43|292.03|297.45|292.05|297.45|292.05|297.43|292.03|2
1642940930000|2022-01-23 12:28:50|297.44|292.04|297.42|292.02|297.44|292.04|297.41|292.01|13
1642940940000|2022-01-23 12:29:00|297.43|292.03|297.51|292.11|297.56|292.16|297.43|292.03|13
1642940950000|2022-01-23 12:29:10|297.52|292.12|297.51|292.11|297.52|292.12|297.5|292.1|10
1642940960000|2022-01-23 12:29:20|297.52|292.12|297.53|292.13|297.54|292.14|297.5|292.1|8
1642940970000|2022-01-23 12:29:30|297.54|292.14|297.53|292.13|297.54|292.14|297.53|292.13|2
1642940980000|2022-01-23 12:29:40|297.55|292.15|297.54|292.14|297.55|292.15|297.54|292.14|8
1642940990000|2022-01-23 12:29:50|297.55|292.15|297.54|292.14|297.55|292.15|297.54|292.14|4
1642941000000|2022-01-23 12:30:00|297.55|292.15|297.63|292.23|297.63|292.23|297.55|292.15|12
1642941010000|2022-01-23 12:30:10|297.64|292.24|297.89|292.49|297.92|292.52|297.64|292.24|17
1642941020000|2022-01-23 12:30:20|297.9|292.5|297.74|292.34|297.9|292.5|297.72|292.32|21
1642941030000|2022-01-23 12:30:30|297.73|292.33|297.66|292.26|297.73|292.33|297.64|292.24|13
1642941040000|2022-01-23 12:30:40|297.67|292.27|297.57|292.17|297.67|292.27|297.57|292.17|5
1642941050000|2022-01-23 12:30:50|297.58|292.18|297.58|292.18|297.58|292.18|297.57|292.17|5
1642941060000|2022-01-23 12:31:00|297.57|292.17|297.4|292|297.58|292.18|297.38|291.98|14
1642941070000|2022-01-23 12:31:10|297.39|291.99|297.39|291.99|297.39|291.99|297.37|291.97|7
1642941080000|2022-01-23 12:31:20|297.38|291.98|297.34|291.94|297.39|291.99|297.33|291.93|11
1642941090000|2022-01-23 12:31:30|297.33|291.93|297.27|291.87|297.34|291.94|297.27|291.87|10
1642941100000|2022-01-23 12:31:40|297.28|291.88|297.21|291.81|297.29|291.89|297.19|291.79|13
1642941110000|2022-01-23 12:31:50|297.22|291.82|297.21|291.81|297.22|291.82|297.21|291.81|4
1642941120000|2022-01-23 12:32:00|297.23|291.83|297.23|291.83|297.23|291.83|297.22|291.82|5
1642941130000|2022-01-23 12:32:10|297.22|291.82|297.19|291.79|297.23|291.83|297.18|291.78|7
1642941140000|2022-01-23 12:32:20|297.17|291.77|297|291.6|297.19|291.79|296.98|291.58|16
1642941150000|2022-01-23 12:32:30|297.03|291.63|297.07|291.67|297.08|291.68|297.02|291.62|10
1642941160000|2022-01-23 12:32:40|297.08|291.68|297.15|291.75|297.15|291.75|297.06|291.66|9
1642941170000|2022-01-23 12:32:50|297.14|291.74|297.07|291.67|297.15|291.75|297.03|291.63|12
1642941180000|2022-01-23 12:33:00|297.06|291.66|297.07|291.67|297.08|291.68|297.06|291.66|6
1642941190000|2022-01-23 12:33:10|297.08|291.68|296.99|291.59|297.08|291.68|296.99|291.59|17
1642941200000|2022-01-23 12:33:20|297|291.6|296.83|291.43|297.02|291.62|296.8|291.4|22
1642941210000|2022-01-23 12:33:30|296.84|291.44|296.77|291.37|296.88|291.48|296.77|291.37|15
1642941220000|2022-01-23 12:33:40|296.72|291.32|296.73|291.33|296.74|291.34|296.69|291.29|12
1642941230000|2022-01-23 12:33:50|296.72|291.32|296.73|291.33|296.73|291.33|296.71|291.31|4
1642941240000|2022-01-23 12:34:00|296.72|291.32|296.72|291.32|296.73|291.33|296.72|291.32|3
1642941250000|2022-01-23 12:34:10|296.7|291.3|296.68|291.28|296.71|291.31|296.66|291.26|12
1642941260000|2022-01-23 12:34:20|296.69|291.29|296.72|291.32|296.72|291.32|296.68|291.28|5
1642941270000|2022-01-23 12:34:30|296.73|291.33|296.85|291.45|296.85|291.45|296.73|291.33|11
1642941280000|2022-01-23 12:34:40|296.86|291.46|296.86|291.46|296.91|291.51|296.86|291.46|11
1642941290000|2022-01-23 12:34:50|296.87|291.47|296.89|291.49|296.9|291.5|296.87|291.47|7
1642941300000|2022-01-23 12:35:00|296.88|291.48|296.9|291.5|296.9|291.5|296.85|291.45|7
1642941310000|2022-01-23 12:35:10|296.89|291.49|296.95|291.55|296.99|291.59|296.89|291.49|17
1642941320000|2022-01-23 12:35:20|296.96|291.56|296.9|291.5|296.96|291.56|296.9|291.5|22
1642941330000|2022-01-23 12:35:30|296.91|291.51|296.91|291.51|296.91|291.51|296.9|291.5|3
1642941340000|2022-01-23 12:35:40|296.9|291.5|296.91|291.51|296.91|291.51|296.9|291.5|6
1642941350000|2022-01-23 12:35:50|296.93|291.53|296.97|291.57|296.99|291.59|296.92|291.52|10
1642941360000|2022-01-23 12:36:00|296.98|291.58|296.93|291.53|296.98|291.58|296.91|291.51|11
1642941370000|2022-01-23 12:36:10|296.94|291.54|296.98|291.58|296.98|291.58|296.93|291.53|8
1642941380000|2022-01-23 12:36:20|297.04|291.64|297.02|291.62|297.04|291.64|297.01|291.61|3
1642941390000|2022-01-23 12:36:30|297.03|291.63|297.14|291.74|297.15|291.75|297.03|291.63|7
1642941400000|2022-01-23 12:36:40|297.15|291.75|297.14|291.74|297.15|291.75|297.14|291.74|2
1642941410000|2022-01-23 12:36:50|297.15|291.75|297.16|291.76|297.16|291.76|297.15|291.75|2
1642941420000|2022-01-23 12:37:00|297.15|291.75|297.12|291.72|297.15|291.75|297.05|291.65|12
1642941430000|2022-01-23 12:37:10|297.11|291.71|297.19|291.79|297.22|291.82|297.1|291.7|13
1642941440000|2022-01-23 12:37:20|297.21|291.81|297.19|291.79|297.22|291.82|297.19|291.79|12
1642941450000|2022-01-23 12:37:30|297.2|291.8|297.22|291.82|297.22|291.82|297.19|291.79|8
1642941460000|2022-01-23 12:37:40|297.21|291.81|297.21|291.81|297.25|291.85|297.19|291.79|13
1642941470000|2022-01-23 12:37:50|297.22|291.82|297.19|291.79|297.22|291.82|297.19|291.79|13
1642941480000|2022-01-23 12:38:00|297.2|291.8|297.16|291.76|297.21|291.81|297.16|291.76|7
1642941490000|2022-01-23 12:38:10|297.17|291.77|297.06|291.66|297.17|291.77|297.06|291.66|6
1642941500000|2022-01-23 12:38:20|297.07|291.67|297.09|291.69|297.11|291.71|297.05|291.65|13
1642941510000|2022-01-23 12:38:30|297.08|291.68|297.08|291.68|297.09|291.69|297.08|291.68|3
1642941520000|2022-01-23 12:38:40|297.07|291.67|297.04|291.64|297.08|291.68|296.99|291.59|9
1642941530000|2022-01-23 12:38:50|297.02|291.62|297.06|291.66|297.06|291.66|297.02|291.62|13
1642941540000|2022-01-23 12:39:00|297.04|291.64|296.92|291.52|297.04|291.64|296.92|291.52|15
1642941550000|2022-01-23 12:39:10|296.91|291.51|296.84|291.44|296.93|291.53|296.83|291.43|22
1642941560000|2022-01-23 12:39:20|296.85|291.45|296.92|291.52|296.93|291.53|296.84|291.44|16
1642941570000|2022-01-23 12:39:30|296.93|291.53|296.9|291.5|296.93|291.53|296.9|291.5|11
1642941580000|2022-01-23 12:39:40|296.91|291.51|296.87|291.47|296.95|291.55|296.86|291.46|17
1642941590000|2022-01-23 12:39:50|296.86|291.46|296.86|291.46|296.87|291.47|296.85|291.45|4
1642941600000|2022-01-23 12:40:00|296.83|291.43|296.81|291.41|296.84|291.44|296.81|291.41|5
1642941610000|2022-01-23 12:40:10|296.82|291.42|296.81|291.41|296.83|291.43|296.81|291.41|4
1642941620000|2022-01-23 12:40:20|296.82|291.42|296.81|291.41|296.82|291.42|296.81|291.41|4
1642941630000|2022-01-23 12:40:30|296.82|291.42|296.73|291.33|296.82|291.42|296.73|291.33|9
1642941640000|2022-01-23 12:40:40|296.74|291.34|296.78|291.38|296.78|291.38|296.73|291.33|15
1642941650000|2022-01-23 12:40:50|296.77|291.37|296.81|291.41|296.81|291.41|296.77|291.37|8
1642941660000|2022-01-23 12:41:00|296.82|291.42|296.86|291.46|296.87|291.47|296.82|291.42|7
1642941670000|2022-01-23 12:41:10|296.85|291.45|296.95|291.55|296.95|291.55|296.85|291.45|7
1642941680000|2022-01-23 12:41:20|296.96|291.56|297.04|291.64|297.05|291.65|296.96|291.56|11
1642941690000|2022-01-23 12:41:30|297.03|291.63|296.98|291.58|297.03|291.63|296.95|291.55|10
1642941700000|2022-01-23 12:41:40|296.99|291.59|296.98|291.58|297.01|291.61|296.96|291.56|17
1642941710000|2022-01-23 12:41:50|296.99|291.59|296.99|291.59|297.03|291.63|296.98|291.58|15
1642941720000|2022-01-23 12:42:00|297.01|291.61|296.95|291.55|297.01|291.61|296.95|291.55|7
1642941730000|2022-01-23 12:42:10|296.94|291.54|297.02|291.62|297.05|291.65|296.94|291.54|14
1642941740000|2022-01-23 12:42:20|297.03|291.63|297.03|291.63|297.06|291.66|297.02|291.62|12
1642941750000|2022-01-23 12:42:30|297.05|291.65|297.03|291.63|297.05|291.65|297.01|291.61|9
1642941760000|2022-01-23 12:42:40|297.02|291.62|297.1|291.7|297.1|291.7|297.02|291.62|11
1642941770000|2022-01-23 12:42:50|297.09|291.69|297.11|291.71|297.11|291.71|297.09|291.69|5
1642941780000|2022-01-23 12:43:00|297.12|291.72|297.15|291.75|297.15|291.75|297.11|291.71|7
1642941790000|2022-01-23 12:43:10|297.19|291.79|297.47|292.07|297.47|292.07|297.19|291.79|14
1642941800000|2022-01-23 12:43:20|297.46|292.06|297.35|291.95|297.49|292.09|297.35|291.95|25
1642941810000|2022-01-23 12:43:30|297.36|291.96|297.37|291.97|297.38|291.98|297.33|291.93|13
1642941820000|2022-01-23 12:43:40|297.39|291.99|297.41|292.01|297.44|292.04|297.35|291.95|15
1642941830000|2022-01-23 12:43:50|297.42|292.02|297.46|292.06|297.46|292.06|297.42|292.02|7
1642941840000|2022-01-23 12:44:00|297.45|292.05|297.4|292|297.47|292.07|297.39|291.99|12
1642941850000|2022-01-23 12:44:10|297.41|292.01|297.42|292.02|297.43|292.03|297.38|291.98|21
1642941860000|2022-01-23 12:44:20|297.41|292.01|297.41|292.01|297.43|292.03|297.38|291.98|9
1642941870000|2022-01-23 12:44:30|297.42|292.02|297.45|292.05|297.46|292.06|297.42|292.02|12
1642941880000|2022-01-23 12:44:40|297.44|292.04|297.35|291.95|297.46|292.06|297.35|291.95|18
1642941890000|2022-01-23 12:44:50|297.36|291.96|297.25|291.85|297.36|291.96|297.18|291.78|19
1642941900000|2022-01-23 12:45:00|297.24|291.84|297.18|291.78|297.25|291.85|297.11|291.71|23
1642941910000|2022-01-23 12:45:10|297.17|291.77|297.26|291.86|297.28|291.88|297.17|291.77|21
1642941920000|2022-01-23 12:45:20|297.25|291.85|297.44|292.04|297.44|292.04|297.25|291.85|19
1642941930000|2022-01-23 12:45:30|297.43|292.03|297.48|292.08|297.55|292.15|297.43|292.03|12
1642941940000|2022-01-23 12:45:40|297.47|292.07|297.43|292.03|297.48|292.08|297.43|292.03|12
1642941950000|2022-01-23 12:45:50|297.44|292.04|297.42|292.02|297.44|292.04|297.42|292.02|2
1642941960000|2022-01-23 12:46:00|297.43|292.03|297.44|292.04|297.44|292.04|297.43|292.03|4
1642941970000|2022-01-23 12:46:10|297.45|292.05|297.51|292.11|297.51|292.11|297.44|292.04|8
1642941980000|2022-01-23 12:46:20|297.52|292.12|297.48|292.08|297.52|292.12|297.48|292.08|6
1642941990000|2022-01-23 12:46:30|297.47|292.07|297.43|292.03|297.48|292.08|297.43|292.03|11
1642942000000|2022-01-23 12:46:40|297.44|292.04|297.42|292.02|297.45|292.05|297.42|292.02|13
1642942010000|2022-01-23 12:46:50|297.44|292.04|297.38|291.98|297.44|292.04|297.36|291.96|16
1642942020000|2022-01-23 12:47:00|297.34|291.94|297.06|291.66|297.34|291.94|297.06|291.66|22
1642942030000|2022-01-23 12:47:10|297.05|291.65|297.05|291.65|297.07|291.67|297.03|291.63|16
1642942040000|2022-01-23 12:47:20|297.03|291.63|296.98|291.58|297.03|291.63|296.96|291.56|11
1642942050000|2022-01-23 12:47:30|296.99|291.59|297.05|291.65|297.07|291.67|296.99|291.59|15
1642942060000|2022-01-23 12:47:40|297.06|291.66|297.11|291.71|297.12|291.72|297.06|291.66|12
1642942070000|2022-01-23 12:47:50|297.1|291.7|297.02|291.62|297.11|291.71|296.97|291.57|17
1642942080000|2022-01-23 12:48:00|297.03|291.63|297.05|291.65|297.09|291.69|297.02|291.62|12
1642942090000|2022-01-23 12:48:10|297.06|291.66|297|291.6|297.07|291.67|296.98|291.58|14
1642942100000|2022-01-23 12:48:20|297.01|291.61|297.04|291.64|297.04|291.64|297.01|291.61|6
1642942110000|2022-01-23 12:48:30|297.03|291.63|297.01|291.61|297.03|291.63|296.99|291.59|14
1642942120000|2022-01-23 12:48:40|297|291.6|296.99|291.59|297|291.6|296.98|291.58|8
1642942130000|2022-01-23 12:48:50|297|291.6|297|291.6|297.01|291.61|296.96|291.56|10
1642942140000|2022-01-23 12:49:00|296.99|291.59|296.95|291.55|297|291.6|296.95|291.55|15
1642942150000|2022-01-23 12:49:10|296.94|291.54|296.9|291.5|296.94|291.54|296.88|291.48|12
1642942160000|2022-01-23 12:49:20|296.91|291.51|296.9|291.5|296.93|291.53|296.88|291.48|13
1642942170000|2022-01-23 12:49:30|296.91|291.51|296.96|291.56|296.98|291.58|296.91|291.51|8
1642942180000|2022-01-23 12:49:40|296.95|291.55|297.06|291.66|297.06|291.66|296.95|291.55|6
1642942190000|2022-01-23 12:49:50|297.05|291.65|297.07|291.67|297.08|291.68|297.04|291.64|11
1642942200000|2022-01-23 12:50:00|297.08|291.68|297.2|291.8|297.2|291.8|297.07|291.67|13
1642942210000|2022-01-23 12:50:10|297.21|291.81|297.59|292.19|297.59|292.19|297.21|291.81|17
1642942220000|2022-01-23 12:50:20|297.6|292.2|297.89|292.49|297.93|292.53|297.59|292.19|18
1642942230000|2022-01-23 12:50:30|297.88|292.48|297.87|292.47|297.89|292.49|297.83|292.43|21
1642942240000|2022-01-23 12:50:40|297.85|292.45|297.71|292.31|297.85|292.45|297.71|292.31|18
1642942250000|2022-01-23 12:50:50|297.72|292.32|297.69|292.29|297.72|292.32|297.69|292.29|5
1642942260000|2022-01-23 12:51:00|297.7|292.3|297.66|292.26|297.75|292.35|297.65|292.25|18
1642942270000|2022-01-23 12:51:10|297.68|292.28|297.65|292.25|297.69|292.29|297.65|292.25|12
1642942280000|2022-01-23 12:51:20|297.64|292.24|297.52|292.12|297.65|292.25|297.52|292.12|12
1642942290000|2022-01-23 12:51:30|297.5|292.1|297.48|292.08|297.51|292.11|297.46|292.06|7
1642942300000|2022-01-23 12:51:40|297.49|292.09|297.45|292.05|297.5|292.1|297.45|292.05|7
1642942310000|2022-01-23 12:51:50|297.44|292.04|297.34|291.94|297.44|292.04|297.33|291.93|8
1642942320000|2022-01-23 12:52:00|297.33|291.93|297.24|291.84|297.33|291.93|297.19|291.79|15
1642942330000|2022-01-23 12:52:10|297.26|291.86|297.51|292.11|297.52|292.12|297.25|291.85|24
1642942340000|2022-01-23 12:52:20|297.5|292.1|297.58|292.18|297.61|292.21|297.5|292.1|14
1642942350000|2022-01-23 12:52:30|297.59|292.19|297.42|292.02|297.6|292.2|297.41|292.01|11
1642942360000|2022-01-23 12:52:40|297.38|291.98|297.39|291.99|297.42|292.02|297.38|291.98|7
1642942370000|2022-01-23 12:52:50|297.4|292|297.35|291.95|297.4|292|297.35|291.95|9
1642942380000|2022-01-23 12:53:00|297.34|291.94|297.35|291.95|297.35|291.95|297.33|291.93|10
1642942390000|2022-01-23 12:53:10|297.34|291.94|297.35|291.95|297.35|291.95|297.34|291.94|4
1642942400000|2022-01-23 12:53:20|297.34|291.94|297.34|291.94|297.35|291.95|297.34|291.94|3
1642942410000|2022-01-23 12:53:30|297.35|291.95|297.41|292.01|297.41|292.01|297.34|291.94|10
1642942420000|2022-01-23 12:53:40|297.42|292.02|297.61|292.21|297.66|292.26|297.42|292.02|19
1642942430000|2022-01-23 12:53:50|297.59|292.19|297.45|292.05|297.59|292.19|297.45|292.05|12
1642942440000|2022-01-23 12:54:00|297.46|292.06|297.43|292.03|297.47|292.07|297.38|291.98|16
1642942450000|2022-01-23 12:54:10|297.42|292.02|297.48|292.08|297.51|292.11|297.4|292|10
1642942460000|2022-01-23 12:54:20|297.49|292.09|297.48|292.08|297.49|292.09|297.48|292.08|6
1642942470000|2022-01-23 12:54:30|297.49|292.09|297.48|292.08|297.49|292.09|297.47|292.07|4
1642942480000|2022-01-23 12:54:40|297.47|292.07|297.4|292|297.47|292.07|297.4|292|6
1642942500000|2022-01-23 12:55:00|297.41|292.01|297.41|292.01|297.42|292.02|297.39|291.99|9
1642942510000|2022-01-23 12:55:10|297.4|292|297.62|292.22|297.62|292.22|297.4|292|19
1642942520000|2022-01-23 12:55:20|297.61|292.21|297.6|292.2|297.61|292.21|297.6|292.2|6
1642942530000|2022-01-23 12:55:30|297.61|292.21|297.7|292.3|297.7|292.3|297.6|292.2|5
1642942540000|2022-01-23 12:55:40|297.72|292.32|297.73|292.33|297.74|292.34|297.68|292.28|13
1642942550000|2022-01-23 12:55:50|297.72|292.32|297.66|292.26|297.74|292.34|297.66|292.26|11
1642942560000|2022-01-23 12:56:00|297.67|292.27|297.69|292.29|297.69|292.29|297.64|292.24|10
1642942570000|2022-01-23 12:56:10|297.68|292.28|297.71|292.31|297.71|292.31|297.68|292.28|9
1642942580000|2022-01-23 12:56:20|297.72|292.32|297.77|292.37|297.78|292.38|297.72|292.32|12
1642942590000|2022-01-23 12:56:30|297.78|292.38|297.71|292.31|297.78|292.38|297.71|292.31|9
1642942600000|2022-01-23 12:56:40|297.73|292.33|297.8|292.4|297.8|292.4|297.73|292.33|9
1642942610000|2022-01-23 12:56:50|297.76|292.36|297.76|292.36|297.77|292.37|297.76|292.36|3
1642942630000|2022-01-23 12:57:10|297.77|292.37|297.77|292.37|297.77|292.37|297.77|292.37|1
1642942640000|2022-01-23 12:57:20|297.76|292.36|297.84|292.44|297.84|292.44|297.76|292.36|7
1642942650000|2022-01-23 12:57:30|297.83|292.43|298|292.6|298|292.6|297.83|292.43|11
1642942660000|2022-01-23 12:57:40|298.01|292.61|298.01|292.61|298.01|292.61|298|292.6|5
1642942670000|2022-01-23 12:57:50|298|292.6|297.99|292.59|298|292.6|297.99|292.59|6
1642942680000|2022-01-23 12:58:00|298|292.6|297.98|292.58|298.01|292.61|297.98|292.58|6
1642942690000|2022-01-23 12:58:10|297.97|292.57|297.93|292.53|297.97|292.57|297.86|292.46|13
1642942700000|2022-01-23 12:58:20|297.94|292.54|297.93|292.53|297.95|292.55|297.93|292.53|4
1642942710000|2022-01-23 12:58:30|297.98|292.58|298|292.6|298|292.6|297.96|292.56|9
1642942730000|2022-01-23 12:58:50|298.01|292.61|298.06|292.66|298.07|292.67|298.01|292.61|9
1642942740000|2022-01-23 12:59:00|298.07|292.67|298.08|292.68|298.08|292.68|298.07|292.67|2
1642942750000|2022-01-23 12:59:10|298.09|292.69|298.13|292.73|298.13|292.73|298.08|292.68|3
1642942770000|2022-01-23 12:59:30|298.12|292.72|298.12|292.72|298.12|292.72|298.11|292.71|7
1642942780000|2022-01-23 12:59:40|298.11|292.71|298.03|292.63|298.12|292.72|298.02|292.62|16
1642942790000|2022-01-23 12:59:50|298.02|292.62|298|292.6|298.04|292.64|298|292.6|17
1642942800000|2022-01-23 13:00:00|298.01|292.61|297.96|292.56|298.03|292.63|297.96|292.56|10
1642942810000|2022-01-23 13:00:10|297.95|292.55|297.88|292.48|297.97|292.57|297.88|292.48|25
1642942820000|2022-01-23 13:00:20|297.87|292.47|297.88|292.48|297.92|292.52|297.86|292.46|13
1642942830000|2022-01-23 13:00:30|297.86|292.46|297.84|292.44|297.86|292.46|297.81|292.41|8
1642942840000|2022-01-23 13:00:40|297.85|292.45|297.85|292.45|297.87|292.47|297.83|292.43|9
1642942850000|2022-01-23 13:00:50|297.84|292.44|297.84|292.44|297.85|292.45|297.83|292.43|15
1642942860000|2022-01-23 13:01:00|297.85|292.45|297.84|292.44|297.85|292.45|297.81|292.41|13
1642942870000|2022-01-23 13:01:10|297.85|292.45|297.82|292.42|297.85|292.45|297.82|292.42|5
1642942880000|2022-01-23 13:01:20|297.75|292.35|297.79|292.39|297.79|292.39|297.74|292.34|4
1642942890000|2022-01-23 13:01:30|297.77|292.37|297.7|292.3|297.77|292.37|297.7|292.3|6
1642942900000|2022-01-23 13:01:40|297.69|292.29|297.69|292.29|297.7|292.3|297.68|292.28|9
1642942910000|2022-01-23 13:01:50|297.7|292.3|297.07|291.67|297.7|292.3|297.04|291.64|20
1642942920000|2022-01-23 13:02:00|297.22|291.82|297.31|291.91|297.32|291.92|297.22|291.82|21
1642942930000|2022-01-23 13:02:10|297.33|291.93|297.34|291.94|297.37|291.97|297.3|291.9|15
1642942940000|2022-01-23 13:02:20|297.33|291.93|297.36|291.96|297.36|291.96|297.33|291.93|5
1642942950000|2022-01-23 13:02:30|297.37|291.97|297.36|291.96|297.37|291.97|297.35|291.95|3
1642942960000|2022-01-23 13:02:40|297.33|291.93|297.32|291.92|297.34|291.94|297.32|291.92|6
1642942970000|2022-01-23 13:02:50|297.34|291.94|297.32|291.92|297.34|291.94|297.31|291.91|6
1642942980000|2022-01-23 13:03:00|297.3|291.9|297.31|291.91|297.32|291.92|297.3|291.9|5
1642942990000|2022-01-23 13:03:10|297.3|291.9|297.3|291.9|297.3|291.9|297.27|291.87|16
1642943000000|2022-01-23 13:03:20|297.31|291.91|297.37|291.97|297.37|291.97|297.31|291.91|5
1642943010000|2022-01-23 13:03:30|297.38|291.98|297.37|291.97|297.38|291.98|297.37|291.97|6
1642943020000|2022-01-23 13:03:40|297.38|291.98|297.38|291.98|297.39|291.99|297.37|291.97|16
1642943030000|2022-01-23 13:03:50|297.37|291.97|297.38|291.98|297.38|291.98|297.36|291.96|9
1642943050000|2022-01-23 13:04:10|297.35|291.95|297.4|292|297.4|292|297.34|291.94|17
1642943060000|2022-01-23 13:04:20|297.41|292.01|297.38|291.98|297.42|292.02|297.37|291.97|14
1642943070000|2022-01-23 13:04:30|297.37|291.97|297.35|291.95|297.38|291.98|297.32|291.92|11
1642943080000|2022-01-23 13:04:40|297.34|291.94|297.31|291.91|297.35|291.95|297.3|291.9|16
1642943090000|2022-01-23 13:04:50|297.29|291.89|297.31|291.91|297.31|291.91|297.29|291.89|8
1642943100000|2022-01-23 13:05:00|297.29|291.89|297.23|291.83|297.31|291.91|297.23|291.83|10
1642943110000|2022-01-23 13:05:10|297.25|291.85|297.27|291.87|297.29|291.89|297.25|291.85|13
1642943120000|2022-01-23 13:05:20|297.26|291.86|297.29|291.89|297.29|291.89|297.26|291.86|6
1642943140000|2022-01-23 13:05:40|297.28|291.88|297.28|291.88|297.29|291.89|297.28|291.88|7
1642943150000|2022-01-23 13:05:50|297.29|291.89|297.35|291.95|297.39|291.99|297.28|291.88|12
1642943160000|2022-01-23 13:06:00|297.37|291.97|297.21|291.81|297.38|291.98|297.21|291.81|20
1642943170000|2022-01-23 13:06:10|297.23|291.83|297.24|291.84|297.25|291.85|297.22|291.82|7
1642943180000|2022-01-23 13:06:20|297.23|291.83|297.11|291.71|297.23|291.83|297.1|291.7|10
1642943190000|2022-01-23 13:06:30|297.1|291.7|297.09|291.69|297.1|291.7|297.09|291.69|2
1642943200000|2022-01-23 13:06:40|297.08|291.68|297.09|291.69|297.09|291.69|297.08|291.68|2
1642943210000|2022-01-23 13:06:50|297.1|291.7|297.09|291.69|297.1|291.7|297.09|291.69|4
1642943230000|2022-01-23 13:07:10|297.1|291.7|297.1|291.7|297.12|291.72|297.1|291.7|7
1642943240000|2022-01-23 13:07:20|297.09|291.69|297.1|291.7|297.1|291.7|297.09|291.69|2
1642943250000|2022-01-23 13:07:30|297.09|291.69|297.04|291.64|297.09|291.69|297.04|291.64|9
1642943260000|2022-01-23 13:07:40|297.05|291.65|297.03|291.63|297.05|291.65|297.03|291.63|3
1642943270000|2022-01-23 13:07:50|297.04|291.64|297.05|291.65|297.05|291.65|297.03|291.63|4
1642943280000|2022-01-23 13:08:00|297.06|291.66|297.15|291.75|297.15|291.75|297.06|291.66|10
1642943290000|2022-01-23 13:08:10|297.14|291.74|297.11|291.71|297.14|291.74|297.1|291.7|9
1642943300000|2022-01-23 13:08:20|297.12|291.72|297.11|291.71|297.12|291.72|297.09|291.69|7
1642943310000|2022-01-23 13:08:30|297.12|291.72|297.03|291.63|297.12|291.72|297.03|291.63|5
1642943330000|2022-01-23 13:08:50|297.04|291.64|297.05|291.65|297.05|291.65|297.04|291.64|2
1642943340000|2022-01-23 13:09:00|297.01|291.61|297.01|291.61|297.01|291.61|297.01|291.61|1
1642943350000|2022-01-23 13:09:10|297.02|291.62|297.03|291.63|297.07|291.67|297|291.6|12
1642943360000|2022-01-23 13:09:20|297.02|291.62|296.99|291.59|297.05|291.65|296.99|291.59|13
1642943370000|2022-01-23 13:09:30|296.98|291.58|296.95|291.55|296.98|291.58|296.95|291.55|3
1642943380000|2022-01-23 13:09:40|296.94|291.54|296.95|291.55|296.95|291.55|296.94|291.54|2
1642943390000|2022-01-23 13:09:50|296.94|291.54|296.94|291.54|296.95|291.55|296.94|291.54|3
1642943400000|2022-01-23 13:10:00|296.97|291.57|296.98|291.58|296.99|291.59|296.96|291.56|7
1642943410000|2022-01-23 13:10:10|296.97|291.57|297.05|291.65|297.1|291.7|296.97|291.57|12
1642943420000|2022-01-23 13:10:20|297.06|291.66|297.08|291.68|297.1|291.7|297.06|291.66|5
1642943430000|2022-01-23 13:10:30|297.12|291.72|297.23|291.83|297.23|291.83|297.12|291.72|10
1642943440000|2022-01-23 13:10:40|297.21|291.81|297.22|291.82|297.24|291.84|297.2|291.8|17
1642943450000|2022-01-23 13:10:50|297.2|291.8|297.36|291.96|297.37|291.97|297.19|291.79|19
1642943460000|2022-01-23 13:11:00|297.37|291.97|297.63|292.23|297.63|292.23|297.37|291.97|18
1642943470000|2022-01-23 13:11:10|297.62|292.22|297.62|292.22|297.66|292.26|297.58|292.18|18
1642943480000|2022-01-23 13:11:20|297.61|292.21|297.48|292.08|297.63|292.23|297.41|292.01|16
1642943490000|2022-01-23 13:11:30|297.47|292.07|297.48|292.08|297.5|292.1|297.47|292.07|10
1642943500000|2022-01-23 13:11:40|297.49|292.09|297.47|292.07|297.51|292.11|297.46|292.06|10
1642943510000|2022-01-23 13:11:50|297.51|292.11|297.46|292.06|297.51|292.11|297.46|292.06|10
1642943520000|2022-01-23 13:12:00|297.5|292.1|297.47|292.07|297.5|292.1|297.46|292.06|15
1642943530000|2022-01-23 13:12:10|297.46|292.06|297.42|292.02|297.46|292.06|297.42|292.02|7
1642943540000|2022-01-23 13:12:20|297.36|291.96|297.33|291.93|297.36|291.96|297.33|291.93|8
1642943550000|2022-01-23 13:12:30|297.32|291.92|297.38|291.98|297.38|291.98|297.31|291.91|13
1642943560000|2022-01-23 13:12:40|297.39|291.99|297.42|292.02|297.42|292.02|297.39|291.99|4
1642943570000|2022-01-23 13:12:50|297.43|292.03|297.28|291.88|297.43|292.03|297.28|291.88|15
1642943580000|2022-01-23 13:13:00|297.29|291.89|297.33|291.93|297.33|291.93|297.29|291.89|7
1642943590000|2022-01-23 13:13:10|297.34|291.94|297.63|292.23|297.7|292.3|297.34|291.94|28
1642943600000|2022-01-23 13:13:20|297.66|292.26|297.71|292.31|297.73|292.33|297.65|292.25|19
1642943610000|2022-01-23 13:13:30|297.7|292.3|297.72|292.32|297.73|292.33|297.7|292.3|6
1642943620000|2022-01-23 13:13:40|297.73|292.33|297.76|292.36|297.8|292.4|297.73|292.33|8
1642943630000|2022-01-23 13:13:50|297.73|292.33|297.75|292.35|297.75|292.35|297.68|292.28|13
1642943640000|2022-01-23 13:14:00|297.74|292.34|297.64|292.24|297.75|292.35|297.64|292.24|13
1642943650000|2022-01-23 13:14:10|297.66|292.26|297.61|292.21|297.66|292.26|297.58|292.18|17
1642943660000|2022-01-23 13:14:20|297.6|292.2|297.59|292.19|297.62|292.22|297.59|292.19|8
1642943670000|2022-01-23 13:14:30|297.6|292.2|297.59|292.19|297.63|292.23|297.59|292.19|16
1642943680000|2022-01-23 13:14:40|297.58|292.18|297.59|292.19|297.59|292.19|297.58|292.18|4
1642943690000|2022-01-23 13:14:50|297.58|292.18|297.59|292.19|297.59|292.19|297.58|292.18|2
1642943700000|2022-01-23 13:15:00|297.58|292.18|297.6|292.2|297.61|292.21|297.57|292.17|11
1642943710000|2022-01-23 13:15:10|297.66|292.26|297.68|292.28|297.7|292.3|297.66|292.26|11
1642943720000|2022-01-23 13:15:20|297.69|292.29|297.76|292.36|297.78|292.38|297.69|292.29|10
1642943730000|2022-01-23 13:15:30|297.77|292.37|297.72|292.32|297.77|292.37|297.72|292.32|17
1642943740000|2022-01-23 13:15:40|297.7|292.3|297.68|292.28|297.71|292.31|297.65|292.25|11
1642943750000|2022-01-23 13:15:50|297.69|292.29|297.62|292.22|297.69|292.29|297.62|292.22|10
1642943760000|2022-01-23 13:16:00|297.6|292.2|297.47|292.07|297.62|292.22|297.46|292.06|15
1642943770000|2022-01-23 13:16:10|297.48|292.08|297.47|292.07|297.48|292.08|297.45|292.05|16
1642943780000|2022-01-23 13:16:20|297.48|292.08|297.39|291.99|297.48|292.08|297.39|291.99|16
1642943790000|2022-01-23 13:16:30|297.36|291.96|297.41|292.01|297.41|292.01|297.36|291.96|13
1642943800000|2022-01-23 13:16:40|297.43|292.03|297.7|292.3|297.7|292.3|297.43|292.03|18
1642943810000|2022-01-23 13:16:50|297.67|292.27|297.7|292.3|297.7|292.3|297.65|292.25|12
1642943820000|2022-01-23 13:17:00|297.69|292.29|297.7|292.3|297.7|292.3|297.65|292.25|14
1642943830000|2022-01-23 13:17:10|297.71|292.31|297.69|292.29|297.77|292.37|297.69|292.29|16
1642943840000|2022-01-23 13:17:20|297.67|292.27|297.72|292.32|297.72|292.32|297.67|292.27|7
1642943850000|2022-01-23 13:17:30|297.75|292.35|297.78|292.38|297.81|292.41|297.75|292.35|14
1642943860000|2022-01-23 13:17:40|297.79|292.39|297.77|292.37|297.81|292.41|297.77|292.37|8
1642943870000|2022-01-23 13:17:50|297.78|292.38|297.81|292.41|297.81|292.41|297.78|292.38|3
1642943880000|2022-01-23 13:18:00|297.79|292.39|297.76|292.36|297.79|292.39|297.73|292.33|10
1642943890000|2022-01-23 13:18:10|297.75|292.35|297.76|292.36|297.76|292.36|297.75|292.35|2
1642943900000|2022-01-23 13:18:20|297.79|292.39|297.72|292.32|297.79|292.39|297.71|292.31|8
1642943910000|2022-01-23 13:18:30|297.71|292.31|297.71|292.31|297.71|292.31|297.71|292.31|1
1642943920000|2022-01-23 13:18:40|297.72|292.32|297.76|292.36|297.77|292.37|297.71|292.31|10
1642943930000|2022-01-23 13:18:50|297.77|292.37|297.78|292.38|297.78|292.38|297.76|292.36|4
1642943940000|2022-01-23 13:19:00|297.79|292.39|297.77|292.37|297.79|292.39|297.75|292.35|7
1642943950000|2022-01-23 13:19:10|297.76|292.36|297.76|292.36|297.77|292.37|297.76|292.36|3
1642943960000|2022-01-23 13:19:20|297.75|292.35|297.69|292.29|297.76|292.36|297.67|292.27|13
1642943970000|2022-01-23 13:19:30|297.7|292.3|297.62|292.22|297.7|292.3|297.62|292.22|13
1642943980000|2022-01-23 13:19:40|297.63|292.23|297.58|292.18|297.66|292.26|297.57|292.17|18
1642943990000|2022-01-23 13:19:50|297.59|292.19|297.59|292.19|297.6|292.2|297.59|292.19|3
1642944000000|2022-01-23 13:20:00|297.58|292.18|297.73|292.33|297.73|292.33|297.58|292.18|15
1642944010000|2022-01-23 13:20:10|297.72|292.32|297.73|292.33|297.74|292.34|297.72|292.32|4
1642944030000|2022-01-23 13:20:30|297.72|292.32|297.73|292.33|297.73|292.33|297.72|292.32|2
1642944040000|2022-01-23 13:20:40|297.76|292.36|297.8|292.4|297.82|292.42|297.76|292.36|13
1642944050000|2022-01-23 13:20:50|297.79|292.39|297.82|292.42|297.82|292.42|297.77|292.37|18
1642944060000|2022-01-23 13:21:00|297.84|292.44|297.85|292.45|297.85|292.45|297.84|292.44|2
1642944070000|2022-01-23 13:21:10|297.84|292.44|297.84|292.44|297.85|292.45|297.84|292.44|3
1642944080000|2022-01-23 13:21:20|297.85|292.45|297.97|292.57|297.97|292.57|297.84|292.44|10
1642944090000|2022-01-23 13:21:30|297.96|292.56|297.88|292.48|297.98|292.58|297.87|292.47|19
1642944100000|2022-01-23 13:21:40|297.89|292.49|297.88|292.48|297.9|292.5|297.87|292.47|10
1642944110000|2022-01-23 13:21:50|297.89|292.49|297.9|292.5|297.9|292.5|297.88|292.48|4
1642944120000|2022-01-23 13:22:00|297.91|292.51|297.88|292.48|297.91|292.51|297.87|292.47|8
1642944130000|2022-01-23 13:22:10|297.9|292.5|297.95|292.55|297.95|292.55|297.9|292.5|9
1642944140000|2022-01-23 13:22:20|297.94|292.54|297.85|292.45|297.94|292.54|297.84|292.44|11
1642944150000|2022-01-23 13:22:30|297.88|292.48|297.9|292.5|297.9|292.5|297.84|292.44|10
1642944160000|2022-01-23 13:22:40|297.91|292.51|298.1|292.7|298.1|292.7|297.91|292.51|18
1642944170000|2022-01-23 13:22:50|298.09|292.69|298.1|292.7|298.11|292.71|298.02|292.62|18
1642944180000|2022-01-23 13:23:00|298.09|292.69|298.06|292.66|298.09|292.69|298.06|292.66|4
1642944190000|2022-01-23 13:23:10|298.07|292.67|298.1|292.7|298.1|292.7|298.06|292.66|5
1642944200000|2022-01-23 13:23:20|298.09|292.69|298.12|292.72|298.12|292.72|298.09|292.69|7
1642944210000|2022-01-23 13:23:30|298.11|292.71|298.13|292.73|298.13|292.73|298.1|292.7|5
1642944220000|2022-01-23 13:23:40|298.12|292.72|298.11|292.71|298.12|292.72|298.09|292.69|8
1642944230000|2022-01-23 13:23:50|298.1|292.7|298.05|292.65|298.1|292.7|298.04|292.64|7
1642944240000|2022-01-23 13:24:00|298.06|292.66|298|292.6|298.06|292.66|298|292.6|17
1642944250000|2022-01-23 13:24:10|297.99|292.59|297.91|292.51|297.99|292.59|297.91|292.51|8
1642944260000|2022-01-23 13:24:20|297.9|292.5|297.91|292.51|297.92|292.52|297.88|292.48|11
1642944270000|2022-01-23 13:24:30|297.92|292.52|297.92|292.52|297.92|292.52|297.91|292.51|3
1642944280000|2022-01-23 13:24:40|297.93|292.53|297.93|292.53|297.93|292.53|297.92|292.52|3
1642944290000|2022-01-23 13:24:50|297.94|292.54|297.9|292.5|297.97|292.57|297.9|292.5|12
1642944300000|2022-01-23 13:25:00|297.91|292.51|298.01|292.61|298.03|292.63|297.91|292.51|17
1642944310000|2022-01-23 13:25:10|298|292.6|298|292.6|298.01|292.61|297.98|292.58|6
1642944320000|2022-01-23 13:25:20|298.07|292.67|298.07|292.67|298.07|292.67|298.05|292.65|11
1642944330000|2022-01-23 13:25:30|298.06|292.66|298.11|292.71|298.12|292.72|298.05|292.65|12
1642944340000|2022-01-23 13:25:40|298.12|292.72|298.13|292.73|298.13|292.73|298.11|292.71|4
1642944350000|2022-01-23 13:25:50|298.12|292.72|298.11|292.71|298.12|292.72|298.1|292.7|6
1642944360000|2022-01-23 13:26:00|298.12|292.72|298.09|292.69|298.12|292.72|298.09|292.69|5
1642944370000|2022-01-23 13:26:10|298.1|292.7|298.12|292.72|298.12|292.72|298.1|292.7|3
1642944380000|2022-01-23 13:26:20|298.11|292.71|298.26|292.86|298.29|292.89|298.11|292.71|16
1642944390000|2022-01-23 13:26:30|298.25|292.85|298.21|292.81|298.26|292.86|298.21|292.81|6
1642944400000|2022-01-23 13:26:40|298.22|292.82|298.36|292.96|298.38|292.98|298.18|292.78|15
1642944410000|2022-01-23 13:26:50|298.37|292.97|298.4|293|298.4|293|298.28|292.88|12
1642944420000|2022-01-23 13:27:00|298.39|292.99|298.38|292.98|298.4|293|298.32|292.92|12
1642944430000|2022-01-23 13:27:10|298.37|292.97|298.31|292.91|298.37|292.97|298.27|292.87|16
1642944440000|2022-01-23 13:27:20|298.3|292.9|298.3|292.9|298.3|292.9|298.3|292.9|1
1642944460000|2022-01-23 13:27:40|298.33|292.93|298.32|292.92|298.33|292.93|298.31|292.91|3
1642944470000|2022-01-23 13:27:50|298.31|292.91|298.26|292.86|298.31|292.91|298.26|292.86|8
1642944480000|2022-01-23 13:28:00|298.25|292.85|298.25|292.85|298.29|292.89|298.25|292.85|8
1642944490000|2022-01-23 13:28:10|298.26|292.86|298.41|293.01|298.41|293.01|298.26|292.86|14
1642944500000|2022-01-23 13:28:20|298.42|293.02|298.38|292.98|298.42|293.02|298.38|292.98|3
1642944510000|2022-01-23 13:28:30|298.39|292.99|298.39|292.99|298.39|292.99|298.38|292.98|3
1642944520000|2022-01-23 13:28:40|298.4|293|298.47|293.07|298.47|293.07|298.37|292.97|4
1642944530000|2022-01-23 13:28:50|298.48|293.08|298.62|293.22|298.62|293.22|298.48|293.08|10
1642944540000|2022-01-23 13:29:00|298.61|293.21|298.7|293.3|298.7|293.3|298.6|293.2|8
1642944560000|2022-01-23 13:29:20|298.72|293.32|298.9|293.5|298.9|293.5|298.72|293.32|11
1642944570000|2022-01-23 13:29:30|298.91|293.51|298.88|293.48|298.93|293.53|298.88|293.48|6
1642944580000|2022-01-23 13:29:40|298.87|293.47|298.94|293.54|298.96|293.56|298.87|293.47|15
1642944590000|2022-01-23 13:29:50|298.93|293.53|298.8|293.4|298.94|293.54|298.77|293.37|20
1642944600000|2022-01-23 13:30:00|298.78|293.38|298.81|293.41|298.85|293.45|298.77|293.37|17
1642944610000|2022-01-23 13:30:10|298.83|293.43|298.83|293.43|298.84|293.44|298.77|293.37|19
1642944620000|2022-01-23 13:30:20|298.84|293.44|298.91|293.51|298.91|293.51|298.83|293.43|12
1642944630000|2022-01-23 13:30:30|298.9|293.5|298.83|293.43|298.94|293.54|298.83|293.43|11
1642944640000|2022-01-23 13:30:40|298.84|293.44|298.82|293.42|298.85|293.45|298.82|293.42|9
1642944650000|2022-01-23 13:30:50|298.81|293.41|298.82|293.42|298.82|293.42|298.81|293.41|2
1642944660000|2022-01-23 13:31:00|298.84|293.44|298.83|293.43|298.84|293.44|298.82|293.42|4
1642944670000|2022-01-23 13:31:10|298.82|293.42|298.82|293.42|298.83|293.43|298.82|293.42|3
1642944680000|2022-01-23 13:31:20|298.81|293.41|298.77|293.37|298.81|293.41|298.75|293.35|14
1642944690000|2022-01-23 13:31:30|298.8|293.4|298.81|293.41|298.82|293.42|298.76|293.36|10
1642944700000|2022-01-23 13:31:40|298.83|293.43|298.78|293.38|298.83|293.43|298.78|293.38|2
1642944710000|2022-01-23 13:31:50|298.77|293.37|298.78|293.38|298.78|293.38|298.77|293.37|2
1642944720000|2022-01-23 13:32:00|298.81|293.41|298.84|293.44|298.86|293.46|298.8|293.4|6
1642944730000|2022-01-23 13:32:10|298.85|293.45|298.85|293.45|298.85|293.45|298.85|293.45|1
1642944740000|2022-01-23 13:32:20|298.86|293.46|298.87|293.47|298.89|293.49|298.86|293.46|5
1642944750000|2022-01-23 13:32:30|298.89|293.49|298.98|293.58|298.98|293.58|298.87|293.47|9
1642944760000|2022-01-23 13:32:40|299|293.6|298.99|293.59|299.03|293.63|298.99|293.59|14
1642944770000|2022-01-23 13:32:50|299|293.6|298.99|293.59|299|293.6|298.98|293.58|4
1642944780000|2022-01-23 13:33:00|298.98|293.58|298.94|293.54|298.98|293.58|298.94|293.54|7
1642944790000|2022-01-23 13:33:10|298.95|293.55|298.98|293.58|298.98|293.58|298.94|293.54|5
1642944800000|2022-01-23 13:33:20|298.94|293.54|298.89|293.49|298.95|293.55|298.89|293.49|10
1642944810000|2022-01-23 13:33:30|298.88|293.48|298.78|293.38|298.88|293.48|298.77|293.37|7
1642944820000|2022-01-23 13:33:40|298.79|293.39|298.84|293.44|298.87|293.47|298.78|293.38|13
1642944830000|2022-01-23 13:33:50|298.86|293.46|298.79|293.39|298.86|293.46|298.79|293.39|8
1642944840000|2022-01-23 13:34:00|298.81|293.41|298.82|293.42|298.82|293.42|298.81|293.41|4
1642944850000|2022-01-23 13:34:10|298.79|293.39|298.79|293.39|298.8|293.4|298.76|293.36|5
1642944860000|2022-01-23 13:34:20|298.76|293.36|298.76|293.36|298.79|293.39|298.76|293.36|3
1642944870000|2022-01-23 13:34:30|298.79|293.39|298.79|293.39|298.79|293.39|298.78|293.38|3
1642944880000|2022-01-23 13:34:40|298.77|293.37|298.69|293.29|298.77|293.37|298.69|293.29|8
1642944890000|2022-01-23 13:34:50|298.67|293.27|298.73|293.33|298.75|293.35|298.67|293.27|6
1642944900000|2022-01-23 13:35:00|298.76|293.36|298.79|293.39|298.81|293.41|298.76|293.36|11
1642944910000|2022-01-23 13:35:10|298.81|293.41|298.81|293.41|298.81|293.41|298.79|293.39|9
1642944920000|2022-01-23 13:35:20|298.77|293.37|298.77|293.37|298.77|293.37|298.77|293.37|1
1642944930000|2022-01-23 13:35:30|298.79|293.39|298.78|293.38|298.79|293.39|298.77|293.37|4
1642944940000|2022-01-23 13:35:40|298.77|293.37|298.78|293.38|298.78|293.38|298.76|293.36|11
1642944950000|2022-01-23 13:35:50|298.76|293.36|298.79|293.39|298.8|293.4|298.75|293.35|8
1642944960000|2022-01-23 13:36:00|298.81|293.41|298.81|293.41|298.81|293.41|298.81|293.41|1
1642944970000|2022-01-23 13:36:10|298.8|293.4|298.74|293.34|298.81|293.41|298.73|293.33|11
1642944980000|2022-01-23 13:36:20|298.73|293.33|298.64|293.24|298.76|293.36|298.64|293.24|7
1642944990000|2022-01-23 13:36:30|298.65|293.25|298.84|293.44|298.84|293.44|298.64|293.24|15
1642945000000|2022-01-23 13:36:40|298.83|293.43|298.74|293.34|298.83|293.43|298.74|293.34|11
1642945010000|2022-01-23 13:36:50|298.75|293.35|298.76|293.36|298.78|293.38|298.74|293.34|9
1642945020000|2022-01-23 13:37:00|298.77|293.37|298.79|293.39|298.8|293.4|298.77|293.37|5
1642945030000|2022-01-23 13:37:10|298.8|293.4|298.8|293.4|298.8|293.4|298.79|293.39|3
1642945040000|2022-01-23 13:37:20|298.79|293.39|298.7|293.3|298.79|293.39|298.7|293.3|15
1642945050000|2022-01-23 13:37:30|298.73|293.33|298.73|293.33|298.74|293.34|298.72|293.32|6
1642945060000|2022-01-23 13:37:40|298.74|293.34|298.72|293.32|298.74|293.34|298.72|293.32|9
1642945070000|2022-01-23 13:37:50|298.73|293.33|298.73|293.33|298.73|293.33|298.73|293.33|1
1642945080000|2022-01-23 13:38:00|298.75|293.35|298.76|293.36|298.78|293.38|298.73|293.33|13
1642945090000|2022-01-23 13:38:10|298.77|293.37|298.83|293.43|298.83|293.43|298.76|293.36|8
1642945100000|2022-01-23 13:38:20|298.82|293.42|298.77|293.37|298.83|293.43|298.75|293.35|16
1642945110000|2022-01-23 13:38:30|298.76|293.36|298.74|293.34|298.78|293.38|298.74|293.34|7
1642945120000|2022-01-23 13:38:40|298.77|293.37|298.76|293.36|298.77|293.37|298.74|293.34|4
1642945130000|2022-01-23 13:38:50|298.78|293.38|298.78|293.38|298.78|293.38|298.77|293.37|3
1642945140000|2022-01-23 13:39:00|298.76|293.36|298.72|293.32|298.76|293.36|298.72|293.32|8
1642945150000|2022-01-23 13:39:10|298.75|293.35|298.75|293.35|298.76|293.36|298.72|293.32|16
1642945160000|2022-01-23 13:39:20|298.76|293.36|298.71|293.31|298.76|293.36|298.7|293.3|10
1642945170000|2022-01-23 13:39:30|298.74|293.34|298.73|293.33|298.74|293.34|298.73|293.33|2
1642945180000|2022-01-23 13:39:40|298.72|293.32|298.52|293.12|298.73|293.33|298.52|293.12|14
1642945190000|2022-01-23 13:39:50|298.5|293.1|298.52|293.12|298.53|293.13|298.5|293.1|8
1642945200000|2022-01-23 13:40:00|298.49|293.09|298.32|292.92|298.49|293.09|298.32|292.92|17
1642945210000|2022-01-23 13:40:10|298.33|292.93|298.28|292.88|298.33|292.93|298.27|292.87|9
1642945220000|2022-01-23 13:40:20|298.27|292.87|298.24|292.84|298.29|292.89|298.24|292.84|8
1642945230000|2022-01-23 13:40:30|298.25|292.85|298.22|292.82|298.25|292.85|298.21|292.81|9
1642945240000|2022-01-23 13:40:40|298.21|292.81|298.22|292.82|298.23|292.83|298.21|292.81|10
1642945250000|2022-01-23 13:40:50|298.23|292.83|298.27|292.87|298.28|292.88|298.22|292.82|10
1642945260000|2022-01-23 13:41:00|298.26|292.86|298.24|292.84|298.27|292.87|298.24|292.84|4
1642945270000|2022-01-23 13:41:10|298.23|292.83|298.22|292.82|298.23|292.83|298.22|292.82|2
1642945280000|2022-01-23 13:41:20|298.21|292.81|298.2|292.8|298.22|292.82|298.2|292.8|9
1642945290000|2022-01-23 13:41:30|298.22|292.82|298.2|292.8|298.26|292.86|298.2|292.8|8
1642945300000|2022-01-23 13:41:40|298.21|292.81|298.27|292.87|298.27|292.87|298.2|292.8|8
1642945310000|2022-01-23 13:41:50|298.28|292.88|298.28|292.88|298.28|292.88|298.28|292.88|1
1642945320000|2022-01-23 13:42:00|298.27|292.87|298.25|292.85|298.28|292.88|298.25|292.85|6
1642945330000|2022-01-23 13:42:10|298.26|292.86|298.35|292.95|298.35|292.95|298.26|292.86|6
1642945340000|2022-01-23 13:42:20|298.36|292.96|298.44|293.04|298.45|293.05|298.35|292.95|10
1642945350000|2022-01-23 13:42:30|298.45|293.05|298.45|293.05|298.51|293.11|298.45|293.05|11
1642945360000|2022-01-23 13:42:40|298.44|293.04|298.47|293.07|298.48|293.08|298.44|293.04|8
1642945370000|2022-01-23 13:42:50|298.46|293.06|298.58|293.18|298.58|293.18|298.44|293.04|16
1642945380000|2022-01-23 13:43:00|298.57|293.17|298.57|293.17|298.58|293.18|298.53|293.13|8
1642945390000|2022-01-23 13:43:10|298.56|293.16|298.54|293.14|298.62|293.22|298.54|293.14|14
1642945400000|2022-01-23 13:43:20|298.56|293.16|298.54|293.14|298.57|293.17|298.53|293.13|11
1642945410000|2022-01-23 13:43:30|298.55|293.15|298.63|293.23|298.63|293.23|298.55|293.15|10
1642945420000|2022-01-23 13:43:40|298.64|293.24|298.73|293.33|298.73|293.33|298.61|293.21|6
1642945430000|2022-01-23 13:43:50|298.72|293.32|298.7|293.3|298.72|293.32|298.7|293.3|2
1642945440000|2022-01-23 13:44:00|298.69|293.29|298.73|293.33|298.73|293.33|298.69|293.29|4
1642945450000|2022-01-23 13:44:10|298.72|293.32|298.7|293.3|298.72|293.32|298.68|293.28|8
1642945460000|2022-01-23 13:44:20|298.69|293.29|298.69|293.29|298.69|293.29|298.68|293.28|3
1642945470000|2022-01-23 13:44:30|298.7|293.3|298.68|293.28|298.72|293.32|298.68|293.28|12
1642945480000|2022-01-23 13:44:40|298.67|293.27|298.67|293.27|298.68|293.28|298.63|293.23|10
1642945490000|2022-01-23 13:44:50|298.66|293.26|298.64|293.24|298.66|293.26|298.61|293.21|21
1642945500000|2022-01-23 13:45:00|298.62|293.22|298.68|293.28|298.68|293.28|298.6|293.2|12
1642945510000|2022-01-23 13:45:10|298.67|293.27|298.7|293.3|298.7|293.3|298.67|293.27|8
1642945520000|2022-01-23 13:45:20|298.69|293.29|298.7|293.3|298.7|293.3|298.68|293.28|8
1642945530000|2022-01-23 13:45:30|298.69|293.29|298.71|293.31|298.71|293.31|298.69|293.29|3
1642945540000|2022-01-23 13:45:40|298.72|293.32|298.82|293.42|298.82|293.42|298.72|293.32|9
1642945550000|2022-01-23 13:45:50|298.83|293.43|298.88|293.48|298.92|293.52|298.83|293.43|13
1642945560000|2022-01-23 13:46:00|298.9|293.5|298.89|293.49|298.91|293.51|298.88|293.48|18
1642945570000|2022-01-23 13:46:10|298.91|293.51|298.91|293.51|298.96|293.56|298.89|293.49|10
1642945580000|2022-01-23 13:46:20|298.92|293.52|298.96|293.56|298.96|293.56|298.92|293.52|10
1642945590000|2022-01-23 13:46:30|298.95|293.55|298.97|293.57|298.97|293.57|298.93|293.53|7
1642945600000|2022-01-23 13:46:40|298.96|293.56|298.96|293.56|298.96|293.56|298.96|293.56|1
1642945610000|2022-01-23 13:46:50|298.95|293.55|298.96|293.56|298.96|293.56|298.95|293.55|4
1642945620000|2022-01-23 13:47:00|298.97|293.57|298.98|293.58|298.98|293.58|298.97|293.57|2
1642945630000|2022-01-23 13:47:10|298.97|293.57|298.94|293.54|298.97|293.57|298.94|293.54|4
1642945640000|2022-01-23 13:47:20|298.95|293.55|298.97|293.57|298.97|293.57|298.94|293.54|4
1642945650000|2022-01-23 13:47:30|298.96|293.56|299.1|293.7|299.11|293.71|298.96|293.56|9
1642945660000|2022-01-23 13:47:40|299.11|293.71|299.2|293.8|299.2|293.8|299.1|293.7|8
1642945670000|2022-01-23 13:47:50|299.14|293.74|299.2|293.8|299.2|293.8|299.14|293.74|3
1642945680000|2022-01-23 13:48:00|299.19|293.79|299.09|293.69|299.19|293.79|299.09|293.69|9
1642945690000|2022-01-23 13:48:10|299.08|293.68|299.08|293.68|299.09|293.69|299.07|293.67|7
1642945700000|2022-01-23 13:48:20|299.1|293.7|299.14|293.74|299.14|293.74|299.09|293.69|11
1642945710000|2022-01-23 13:48:30|299.15|293.75|299.19|293.79|299.2|293.8|299.15|293.75|6
1642945720000|2022-01-23 13:48:40|299.18|293.78|299.17|293.77|299.19|293.79|299.17|293.77|6
1642945730000|2022-01-23 13:48:50|299.19|293.79|299.18|293.78|299.2|293.8|299.18|293.78|8
1642945740000|2022-01-23 13:49:00|299.17|293.77|299.17|293.77|299.18|293.78|299.17|293.77|5
1642945750000|2022-01-23 13:49:10|299.15|293.75|299.06|293.66|299.15|293.75|299.04|293.64|17
1642945760000|2022-01-23 13:49:20|299.04|293.64|299.17|293.77|299.19|293.79|299.03|293.63|15
1642945770000|2022-01-23 13:49:30|299.18|293.78|299.18|293.78|299.21|293.81|299.17|293.77|11
1642945780000|2022-01-23 13:49:40|299.19|293.79|299.19|293.79|299.22|293.82|299.19|293.79|5
1642945790000|2022-01-23 13:49:50|299.18|293.78|299.18|293.78|299.18|293.78|299.18|293.78|1
1642945800000|2022-01-23 13:50:00|299.19|293.79|299.2|293.8|299.22|293.82|299.19|293.79|8
1642945810000|2022-01-23 13:50:10|299.19|293.79|299.15|293.75|299.2|293.8|299.15|293.75|9
1642945820000|2022-01-23 13:50:20|299.16|293.76|299.14|293.74|299.16|293.76|299.12|293.72|16
1642945830000|2022-01-23 13:50:30|299.13|293.73|299.06|293.66|299.13|293.73|299.06|293.66|8
1642945840000|2022-01-23 13:50:40|299.05|293.65|299.2|293.8|299.2|293.8|299.05|293.65|14
1642945850000|2022-01-23 13:50:50|299.19|293.79|299.17|293.77|299.19|293.79|299.17|293.77|3
1642945860000|2022-01-23 13:51:00|299.16|293.76|299.16|293.76|299.16|293.76|299.16|293.76|1
1642945870000|2022-01-23 13:51:10|299.17|293.77|299.14|293.74|299.17|293.77|299.13|293.73|5
1642945880000|2022-01-23 13:51:20|299.15|293.75|299.12|293.72|299.15|293.75|299.12|293.72|3
1642945890000|2022-01-23 13:51:30|299.13|293.73|299.14|293.74|299.14|293.74|299.09|293.69|8
1642945900000|2022-01-23 13:51:40|299.13|293.73|299.13|293.73|299.14|293.74|299.13|293.73|3
1642945910000|2022-01-23 13:51:50|299.14|293.74|298.99|293.59|299.14|293.74|298.99|293.59|8
1642945920000|2022-01-23 13:52:00|299|293.6|298.85|293.45|299|293.6|298.85|293.45|10
1642945930000|2022-01-23 13:52:10|298.84|293.44|298.84|293.44|298.84|293.44|298.84|293.44|1
1642945940000|2022-01-23 13:52:20|298.85|293.45|298.9|293.5|298.9|293.5|298.85|293.45|4
1642945950000|2022-01-23 13:52:30|298.88|293.48|298.87|293.47|298.88|293.48|298.86|293.46|7
1642945960000|2022-01-23 13:52:40|298.88|293.48|298.87|293.47|298.89|293.49|298.87|293.47|4
1642945970000|2022-01-23 13:52:50|298.89|293.49|298.88|293.48|298.89|293.49|298.88|293.48|2
1642945980000|2022-01-23 13:53:00|298.87|293.47|298.89|293.49|298.89|293.49|298.87|293.47|3
1642945990000|2022-01-23 13:53:10|298.88|293.48|298.89|293.49|298.91|293.51|298.87|293.47|13
1642946000000|2022-01-23 13:53:20|298.91|293.51|298.92|293.52|298.93|293.53|298.91|293.51|4
1642946010000|2022-01-23 13:53:30|298.91|293.51|298.92|293.52|298.92|293.52|298.91|293.51|8
1642946020000|2022-01-23 13:53:40|298.91|293.51|298.89|293.49|298.91|293.51|298.88|293.48|5
1642946030000|2022-01-23 13:53:50|298.88|293.48|298.89|293.49|298.9|293.5|298.88|293.48|4
1642946040000|2022-01-23 13:54:00|298.9|293.5|298.9|293.5|298.93|293.53|298.88|293.48|7
1642946050000|2022-01-23 13:54:10|298.91|293.51|298.92|293.52|298.92|293.52|298.89|293.49|7
1642946060000|2022-01-23 13:54:20|298.93|293.53|298.88|293.48|298.93|293.53|298.88|293.48|7
1642946070000|2022-01-23 13:54:30|298.89|293.49|298.9|293.5|298.93|293.53|298.89|293.49|23
1642946080000|2022-01-23 13:54:40|298.89|293.49|298.9|293.5|298.91|293.51|298.89|293.49|11
1642946090000|2022-01-23 13:54:50|298.89|293.49|298.92|293.52|298.93|293.53|298.89|293.49|5
1642946100000|2022-01-23 13:55:00|298.91|293.51|298.95|293.55|298.95|293.55|298.91|293.51|3
1642946110000|2022-01-23 13:55:10|298.94|293.54|298.92|293.52|298.94|293.54|298.91|293.51|5
1642946120000|2022-01-23 13:55:20|298.94|293.54|298.95|293.55|298.95|293.55|298.94|293.54|2
1642946130000|2022-01-23 13:55:30|298.96|293.56|298.97|293.57|298.98|293.58|298.95|293.55|10
1642946140000|2022-01-23 13:55:40|298.96|293.56|298.97|293.57|298.97|293.57|298.94|293.54|9
1642946150000|2022-01-23 13:55:50|298.96|293.56|298.95|293.55|298.97|293.57|298.95|293.55|8
1642946160000|2022-01-23 13:56:00|298.94|293.54|298.98|293.58|298.98|293.58|298.94|293.54|4
1642946170000|2022-01-23 13:56:10|298.97|293.57|298.96|293.56|298.97|293.57|298.95|293.55|4
1642946180000|2022-01-23 13:56:20|298.97|293.57|298.99|293.59|298.99|293.59|298.97|293.57|8
1642946190000|2022-01-23 13:56:30|298.98|293.58|298.95|293.55|298.98|293.58|298.94|293.54|10
1642946200000|2022-01-23 13:56:40|299.02|293.62|299.51|294.11|299.51|294.11|299.02|293.62|17
1642946210000|2022-01-23 13:56:50|299.6|294.2|299.64|294.24|299.65|294.25|299.6|294.2|15
1642946220000|2022-01-23 13:57:00|299.63|294.23|299.8|294.4|299.83|294.43|299.63|294.23|22
1642946230000|2022-01-23 13:57:10|299.83|294.43|299.83|294.43|299.83|294.43|299.77|294.37|12
1642946240000|2022-01-23 13:57:20|300.07|294.67|300.28|294.88|300.28|294.88|300.03|294.63|23
1642946250000|2022-01-23 13:57:30|300.27|294.87|300.3|294.9|300.37|294.97|300.26|294.86|26
1642946260000|2022-01-23 13:57:40|300.31|294.91|300.51|295.11|300.56|295.16|300.26|294.86|26
1642946270000|2022-01-23 13:57:50|300.45|295.05|300.43|295.03|300.49|295.09|300.33|294.93|27
1642946280000|2022-01-23 13:58:00|300.41|295.01|300.38|294.98|300.44|295.04|300.37|294.97|23
1642946290000|2022-01-23 13:58:10|300.39|294.99|300.24|294.84|300.39|294.99|300.21|294.81|26
1642946300000|2022-01-23 13:58:20|300.25|294.85|300.31|294.91|300.31|294.91|300.23|294.83|23
1642946310000|2022-01-23 13:58:30|300.28|294.88|300.34|294.94|300.39|294.99|300.26|294.86|20
1642946320000|2022-01-23 13:58:40|300.35|294.95|300.33|294.93|300.36|294.96|300.33|294.93|10
1642946330000|2022-01-23 13:58:50|300.32|294.92|300.33|294.93|300.33|294.93|300.32|294.92|8
1642946340000|2022-01-23 13:59:00|300.35|294.95|300.37|294.97|300.4|295|300.33|294.93|20
1642946350000|2022-01-23 13:59:10|300.36|294.96|300.37|294.97|300.38|294.98|300.36|294.96|7
1642946360000|2022-01-23 13:59:20|300.38|294.98|300.41|295.01|300.41|295.01|300.38|294.98|8
1642946370000|2022-01-23 13:59:30|300.43|295.03|300.44|295.04|300.44|295.04|300.41|295.01|7
1642946380000|2022-01-23 13:59:40|300.42|295.02|300.45|295.05|300.45|295.05|300.41|295.01|11
1642946390000|2022-01-23 13:59:50|300.44|295.04|300.39|294.99|300.44|295.04|300.38|294.98|7
1642946400000|2022-01-23 14:00:00|300.38|294.98|300.47|295.07|300.48|295.08|300.38|294.98|15
1642946410000|2022-01-23 14:00:10|300.48|295.08|300.66|295.26|300.66|295.26|300.47|295.07|15
1642946420000|2022-01-23 14:00:20|300.68|295.28|300.63|295.23|300.69|295.29|300.63|295.23|8
1642946430000|2022-01-23 14:00:30|300.64|295.24|300.65|295.25|300.65|295.25|300.63|295.23|8
1642946440000|2022-01-23 14:00:40|300.64|295.24|300.61|295.21|300.64|295.24|300.61|295.21|6
1642946450000|2022-01-23 14:00:50|300.69|295.29|300.68|295.28|300.69|295.29|300.68|295.28|2
1642946460000|2022-01-23 14:01:00|300.67|295.27|300.84|295.44|300.84|295.44|300.67|295.27|9
1642946470000|2022-01-23 14:01:10|300.83|295.43|300.82|295.42|300.86|295.46|300.82|295.42|8
1642946480000|2022-01-23 14:01:20|300.84|295.44|300.85|295.45|300.85|295.45|300.84|295.44|2
1642946490000|2022-01-23 14:01:30|300.82|295.42|300.85|295.45|300.87|295.47|300.82|295.42|10
1642946500000|2022-01-23 14:01:40|300.86|295.46|300.91|295.51|300.91|295.51|300.84|295.44|11
1642946510000|2022-01-23 14:01:50|300.92|295.52|301.01|295.61|301.03|295.63|300.91|295.51|19
1642946520000|2022-01-23 14:02:00|301.05|295.65|300.95|295.55|301.05|295.65|300.94|295.54|18
1642946530000|2022-01-23 14:02:10|300.94|295.54|300.78|295.38|300.95|295.55|300.78|295.38|16
1642946540000|2022-01-23 14:02:20|300.81|295.41|300.89|295.49|300.91|295.51|300.8|295.4|10
1642946550000|2022-01-23 14:02:30|300.87|295.47|300.79|295.39|300.87|295.47|300.79|295.39|10
1642946560000|2022-01-23 14:02:40|300.77|295.37|300.86|295.46|300.86|295.46|300.77|295.37|15
1642946570000|2022-01-23 14:02:50|300.85|295.45|300.84|295.44|300.86|295.46|300.83|295.43|13
1642946580000|2022-01-23 14:03:00|300.83|295.43|300.83|295.43|300.84|295.44|300.83|295.43|5
1642946590000|2022-01-23 14:03:10|300.84|295.44|300.82|295.42|300.84|295.44|300.81|295.41|7
1642946600000|2022-01-23 14:03:20|300.83|295.43|300.83|295.43|300.83|295.43|300.81|295.41|17
1642946610000|2022-01-23 14:03:30|300.82|295.42|300.66|295.26|300.83|295.43|300.66|295.26|18
1642946620000|2022-01-23 14:03:40|300.64|295.24|300.59|295.19|300.64|295.24|300.59|295.19|6
1642946630000|2022-01-23 14:03:50|300.62|295.22|300.65|295.25|300.65|295.25|300.62|295.22|4
1642946640000|2022-01-23 14:04:00|300.64|295.24|300.76|295.36|300.87|295.47|300.64|295.24|21
1642946650000|2022-01-23 14:04:10|300.77|295.37|300.72|295.32|300.85|295.45|300.69|295.29|26
1642946660000|2022-01-23 14:04:20|300.73|295.33|300.65|295.25|300.73|295.33|300.64|295.24|5
1642946670000|2022-01-23 14:04:30|300.64|295.24|300.18|294.78|300.64|295.24|300.16|294.76|16
1642946680000|2022-01-23 14:04:40|300.19|294.79|300.01|294.61|300.19|294.79|300.01|294.61|16
1642946690000|2022-01-23 14:04:50|300.02|294.62|300.06|294.66|300.06|294.66|300.01|294.61|14
1642946700000|2022-01-23 14:05:00|300.05|294.65|300.11|294.71|300.11|294.71|300.03|294.63|14
1642946710000|2022-01-23 14:05:10|300.12|294.72|300.04|294.64|300.13|294.73|300.02|294.62|17
1642946720000|2022-01-23 14:05:20|300.02|294.62|299.96|294.56|300.02|294.62|299.85|294.45|18
1642946730000|2022-01-23 14:05:30|299.97|294.57|299.87|294.47|299.98|294.58|299.86|294.46|8
1642946740000|2022-01-23 14:05:40|299.86|294.46|299.71|294.31|299.87|294.47|299.71|294.31|19
1642946750000|2022-01-23 14:05:50|299.7|294.3|299.62|294.22|299.71|294.31|299.56|294.16|17
1642946760000|2022-01-23 14:06:00|299.61|294.21|299.57|294.17|299.64|294.24|299.55|294.15|17
1642946770000|2022-01-23 14:06:10|299.58|294.18|299.41|294.01|299.6|294.2|299.37|293.97|23
1642946780000|2022-01-23 14:06:20|299.4|294|299.48|294.08|299.49|294.09|299.32|293.92|28
1642946790000|2022-01-23 14:06:30|299.38|293.98|299.36|293.96|299.38|293.98|299.36|293.96|5
1642946800000|2022-01-23 14:06:40|299.37|293.97|299.36|293.96|299.38|293.98|299.31|293.91|8
1642946810000|2022-01-23 14:06:50|299.34|293.94|299.13|293.73|299.34|293.94|299.08|293.68|18
1642946820000|2022-01-23 14:07:00|299.14|293.74|299.09|293.69|299.15|293.75|299.08|293.68|12
1642946830000|2022-01-23 14:07:10|299.08|293.68|298.95|293.55|299.08|293.68|298.95|293.55|11
1642946840000|2022-01-23 14:07:20|298.96|293.56|298.91|293.51|298.96|293.56|298.91|293.51|9
1642946850000|2022-01-23 14:07:30|298.92|293.52|298.96|293.56|298.97|293.57|298.92|293.52|7
1642946860000|2022-01-23 14:07:40|298.97|293.57|298.96|293.56|298.97|293.57|298.95|293.55|4
1642946870000|2022-01-23 14:07:50|298.97|293.57|298.94|293.54|298.97|293.57|298.94|293.54|6
1642946880000|2022-01-23 14:08:00|298.93|293.53|299.03|293.63|299.03|293.63|298.93|293.53|16
1642946890000|2022-01-23 14:08:10|299.02|293.62|298.95|293.55|299.02|293.62|298.94|293.54|12
1642946900000|2022-01-23 14:08:20|298.96|293.56|298.95|293.55|298.98|293.58|298.95|293.55|10
1642946910000|2022-01-23 14:08:30|298.96|293.56|298.95|293.55|298.96|293.56|298.95|293.55|8
1642946920000|2022-01-23 14:08:40|298.94|293.54|298.94|293.54|298.95|293.55|298.94|293.54|11
1642946930000|2022-01-23 14:08:50|298.95|293.55|298.92|293.52|298.95|293.55|298.9|293.5|16
1642946940000|2022-01-23 14:09:00|298.91|293.51|298.94|293.54|298.95|293.55|298.89|293.49|12
1642946950000|2022-01-23 14:09:10|298.9|293.5|298.91|293.51|298.91|293.51|298.88|293.48|10
1642946960000|2022-01-23 14:09:20|298.92|293.52|298.98|293.58|298.98|293.58|298.92|293.52|5
1642946970000|2022-01-23 14:09:30|298.99|293.59|298.99|293.59|299.02|293.62|298.99|293.59|9
1642946980000|2022-01-23 14:09:40|299|293.6|299.04|293.64|299.04|293.64|298.99|293.59|6
1642946990000|2022-01-23 14:09:50|299.03|293.63|299.02|293.62|299.06|293.66|299.01|293.61|14
1642947000000|2022-01-23 14:10:00|299|293.6|298.87|293.47|299|293.6|298.87|293.47|19
1642947010000|2022-01-23 14:10:10|298.85|293.45|298.55|293.15|298.91|293.51|298.54|293.14|24
1642947020000|2022-01-23 14:10:20|298.56|293.16|298.45|293.05|298.57|293.17|298.4|293|16
1642947030000|2022-01-23 14:10:30|298.38|292.98|298.39|292.99|298.49|293.09|298.35|292.95|24
1642947040000|2022-01-23 14:10:40|298.38|292.98|298.31|292.91|298.38|292.98|298.31|292.91|8
1642947050000|2022-01-23 14:10:50|298.32|292.92|298.27|292.87|298.32|292.92|298.24|292.84|21
1642947060000|2022-01-23 14:11:00|298.25|292.85|297.72|292.32|298.25|292.85|297.63|292.23|26
1642947070000|2022-01-23 14:11:10|297.74|292.34|297.84|292.44|297.89|292.49|297.72|292.32|24
1642947080000|2022-01-23 14:11:20|297.83|292.43|297.79|292.39|297.86|292.46|297.78|292.38|16
1642947090000|2022-01-23 14:11:30|297.78|292.38|297.67|292.27|297.78|292.38|297.64|292.24|22
1642947100000|2022-01-23 14:11:40|297.68|292.28|297.68|292.28|297.71|292.31|297.64|292.24|11
1642947110000|2022-01-23 14:11:50|297.67|292.27|297.73|292.33|297.73|292.33|297.64|292.24|14
1642947120000|2022-01-23 14:12:00|297.74|292.34|297.6|292.2|297.75|292.35|297.6|292.2|10
1642947130000|2022-01-23 14:12:10|297.59|292.19|297.54|292.14|297.62|292.22|297.52|292.12|10
1642947140000|2022-01-23 14:12:20|297.53|292.13|297.53|292.13|297.54|292.14|297.52|292.12|7
1642947150000|2022-01-23 14:12:30|297.54|292.14|297.53|292.13|297.54|292.14|297.52|292.12|8
1642947160000|2022-01-23 14:12:40|297.54|292.14|297.5|292.1|297.54|292.14|297.5|292.1|7
1642947170000|2022-01-23 14:12:50|297.51|292.11|297.58|292.18|297.58|292.18|297.5|292.1|10
1642947180000|2022-01-23 14:13:00|297.59|292.19|297.73|292.33|297.73|292.33|297.59|292.19|8
1642947190000|2022-01-23 14:13:10|297.76|292.36|297.78|292.38|297.81|292.41|297.75|292.35|20
1642947200000|2022-01-23 14:13:20|297.77|292.37|297.68|292.28|297.77|292.37|297.66|292.26|13
1642947210000|2022-01-23 14:13:30|297.69|292.29|297.66|292.26|297.73|292.33|297.66|292.26|11
1642947220000|2022-01-23 14:13:40|297.67|292.27|297.72|292.32|297.74|292.34|297.63|292.23|9
1642947230000|2022-01-23 14:13:50|297.71|292.31|297.72|292.32|297.72|292.32|297.68|292.28|4
1642947250000|2022-01-23 14:14:10|297.69|292.29|297.68|292.28|297.72|292.32|297.67|292.27|10
1642947260000|2022-01-23 14:14:20|297.69|292.29|297.76|292.36|297.77|292.37|297.69|292.29|10
1642947270000|2022-01-23 14:14:30|297.77|292.37|297.8|292.4|297.84|292.44|297.77|292.37|15
1642947280000|2022-01-23 14:14:40|297.79|292.39|297.8|292.4|297.81|292.41|297.78|292.38|15
1642947290000|2022-01-23 14:14:50|297.81|292.41|297.74|292.34|297.81|292.41|297.73|292.33|16
1642947300000|2022-01-23 14:15:00|297.79|292.39|297.75|292.35|297.79|292.39|297.71|292.31|12
1642947310000|2022-01-23 14:15:10|297.78|292.38|297.33|291.93|297.78|292.38|297.33|291.93|18
1642947320000|2022-01-23 14:15:20|297.32|291.92|296.88|291.48|297.32|291.92|296.88|291.48|21
1642947330000|2022-01-23 14:15:30|296.9|291.5|296.65|291.25|296.9|291.5|296.65|291.25|34
1642947340000|2022-01-23 14:15:40|296.63|291.23|296.56|291.16|296.63|291.23|296.2|290.8|29
1642947350000|2022-01-23 14:15:50|296.59|291.19|296.4|291|296.61|291.21|296.4|291|22
1642947360000|2022-01-23 14:16:00|296.41|291.01|296.35|290.95|296.42|291.02|296.32|290.92|27
1642947370000|2022-01-23 14:16:10|296.34|290.94|296.1|290.7|296.34|290.94|296.1|290.7|13
1642947380000|2022-01-23 14:16:20|296.07|290.67|296.02|290.62|296.07|290.67|295.92|290.52|26
1642947390000|2022-01-23 14:16:30|296.03|290.63|295.92|290.52|296.12|290.72|295.92|290.52|22
1642947400000|2022-01-23 14:16:40|295.93|290.53|295.66|290.26|296|290.6|295.64|290.24|20
1642947410000|2022-01-23 14:16:50|295.69|290.29|295.46|290.06|295.69|290.29|295.33|289.93|24
1642947420000|2022-01-23 14:17:00|295.45|290.05|295.44|290.04|295.52|290.12|295.37|289.97|28
1642947430000|2022-01-23 14:17:10|295.46|290.06|295.34|289.94|295.47|290.07|295.27|289.87|23
1642947440000|2022-01-23 14:17:20|295.35|289.95|295.32|289.92|295.47|290.07|295.22|289.82|27
1642947450000|2022-01-23 14:17:30|295.33|289.93|295.35|289.95|295.39|289.99|295.3|289.9|19
1642947460000|2022-01-23 14:17:40|295.36|289.96|295.6|290.2|295.68|290.28|295.35|289.95|22
1642947470000|2022-01-23 14:17:50|295.59|290.19|295.52|290.12|295.59|290.19|295.52|290.12|15
1642947480000|2022-01-23 14:18:00|295.53|290.13|295.52|290.12|295.53|290.13|295.52|290.12|2
1642947490000|2022-01-23 14:18:10|295.49|290.09|295.36|289.96|295.49|290.09|295.32|289.92|12
1642947500000|2022-01-23 14:18:20|295.35|289.95|295.29|289.89|295.35|289.95|295.28|289.88|16
1642947510000|2022-01-23 14:18:30|295.28|289.88|295.3|289.9|295.32|289.92|295.26|289.86|14
1642947520000|2022-01-23 14:18:40|295.28|289.88|295.29|289.89|295.3|289.9|295.27|289.87|11
1642947530000|2022-01-23 14:18:50|295.28|289.88|295.08|289.68|295.29|289.89|295.08|289.68|22
1642947540000|2022-01-23 14:19:00|295.1|289.7|295.09|289.69|295.12|289.72|295.03|289.63|26
1642947550000|2022-01-23 14:19:10|295.1|289.7|295.28|289.88|295.28|289.88|295.1|289.7|17
1642947560000|2022-01-23 14:19:20|295.27|289.87|295.26|289.86|295.29|289.89|295.2|289.8|23
1642947570000|2022-01-23 14:19:30|295.27|289.87|295.29|289.89|295.29|289.89|295.24|289.84|8
1642947580000|2022-01-23 14:19:40|295.3|289.9|295.3|289.9|295.34|289.94|295.29|289.89|9
1642947590000|2022-01-23 14:19:50|295.31|289.91|295.4|290|295.41|290.01|295.31|289.91|9
1642947600000|2022-01-23 14:20:00|295.41|290.01|295.51|290.11|295.57|290.17|295.39|289.99|24
1642947610000|2022-01-23 14:20:10|295.66|290.26|295.6|290.2|295.66|290.26|295.58|290.18|17
1642947620000|2022-01-23 14:20:20|295.59|290.19|295.61|290.21|295.62|290.22|295.59|290.19|14
1642947630000|2022-01-23 14:20:30|295.6|290.2|295.61|290.21|295.63|290.23|295.59|290.19|17
1642947640000|2022-01-23 14:20:40|295.62|290.22|295.61|290.21|295.64|290.24|295.59|290.19|19
1642947650000|2022-01-23 14:20:50|295.62|290.22|295.61|290.21|295.63|290.23|295.6|290.2|9
1642947660000|2022-01-23 14:21:00|295.62|290.22|295.86|290.46|295.96|290.56|295.62|290.22|27
1642947670000|2022-01-23 14:21:10|295.85|290.45|295.85|290.45|295.86|290.46|295.79|290.39|18
1642947680000|2022-01-23 14:21:20|295.84|290.44|295.83|290.43|295.9|290.5|295.83|290.43|19
1642947690000|2022-01-23 14:21:30|295.82|290.42|295.82|290.42|295.84|290.44|295.81|290.41|17
1642947700000|2022-01-23 14:21:40|295.79|290.39|295.79|290.39|295.86|290.46|295.68|290.28|18
1642947710000|2022-01-23 14:21:50|295.8|290.4|295.74|290.34|295.82|290.42|295.67|290.27|27
1642947720000|2022-01-23 14:22:00|295.73|290.33|295.77|290.37|295.88|290.48|295.73|290.33|18
1642947730000|2022-01-23 14:22:10|295.79|290.39|295.77|290.37|295.85|290.45|295.77|290.37|16
1642947740000|2022-01-23 14:22:20|295.78|290.38|295.76|290.36|295.83|290.43|295.74|290.34|20
1642947750000|2022-01-23 14:22:30|295.75|290.35|295.73|290.33|295.77|290.37|295.68|290.28|22
1642947760000|2022-01-23 14:22:40|295.72|290.32|295.7|290.3|295.73|290.33|295.7|290.3|4
1642947770000|2022-01-23 14:22:50|295.71|290.31|295.71|290.31|295.73|290.33|295.71|290.31|10
1642947780000|2022-01-23 14:23:00|295.72|290.32|295.71|290.31|295.75|290.35|295.67|290.27|19
1642947790000|2022-01-23 14:23:10|295.73|290.33|295.5|290.1|295.77|290.37|295.44|290.04|28
1642947800000|2022-01-23 14:23:20|295.49|290.09|295.14|289.74|295.49|290.09|295.14|289.74|23
1642947810000|2022-01-23 14:23:30|295.15|289.75|295.15|289.75|295.16|289.76|295.06|289.66|21
1642947820000|2022-01-23 14:23:40|295.16|289.76|295.28|289.88|295.42|290.02|295.16|289.76|23
1642947830000|2022-01-23 14:23:50|295.27|289.87|295.11|289.71|295.29|289.89|295.1|289.7|20
1642947840000|2022-01-23 14:24:00|295.12|289.72|294.6|289.2|295.12|289.72|294.6|289.2|18
1642947850000|2022-01-23 14:24:10|294.59|289.19|294.73|289.33|294.73|289.33|294.59|289.19|17
1642947860000|2022-01-23 14:24:20|294.72|289.32|294.72|289.32|294.73|289.33|294.7|289.3|10
1642947870000|2022-01-23 14:24:30|294.71|289.31|294.67|289.27|294.72|289.32|294.67|289.27|18
1642947880000|2022-01-23 14:24:40|294.64|289.24|294.62|289.22|294.64|289.24|294.5|289.1|16
1642947890000|2022-01-23 14:24:50|294.63|289.23|294.89|289.49|294.91|289.51|294.62|289.22|17
1642947900000|2022-01-23 14:25:00|294.88|289.48|294.64|289.24|294.88|289.48|294.61|289.21|26
1642947910000|2022-01-23 14:25:10|294.66|289.26|294.72|289.32|294.73|289.33|294.63|289.23|24
1642947920000|2022-01-23 14:25:20|294.71|289.31|294.66|289.26|294.72|289.32|294.64|289.24|16
1642947930000|2022-01-23 14:25:30|294.65|289.25|294.66|289.26|294.69|289.29|294.65|289.25|13
1642947940000|2022-01-23 14:25:40|294.67|289.27|294.63|289.23|294.67|289.27|294.61|289.21|18
1642947950000|2022-01-23 14:25:50|294.62|289.22|294.48|289.08|294.65|289.25|294.47|289.07|18
1642947960000|2022-01-23 14:26:00|294.51|289.11|295.24|289.84|295.3|289.9|294.48|289.08|23
1642947970000|2022-01-23 14:26:10|295.25|289.85|295.37|289.97|295.37|289.97|295.25|289.85|7
1642947980000|2022-01-23 14:26:20|295.45|290.05|295.2|289.8|295.51|290.11|295.18|289.78|24
1642947990000|2022-01-23 14:26:30|295.18|289.78|295.33|289.93|295.34|289.94|295.16|289.76|21
1642948000000|2022-01-23 14:26:40|295.31|289.91|295.41|290.01|295.44|290.04|295.31|289.91|29
1642948010000|2022-01-23 14:26:50|295.39|289.99|295.38|289.98|295.41|290.01|295.38|289.98|18
1642948020000|2022-01-23 14:27:00|295.39|289.99|295.34|289.94|295.42|290.02|295.33|289.93|15
1642948030000|2022-01-23 14:27:10|295.31|289.91|295.41|290.01|295.41|290.01|295.3|289.9|15
1642948040000|2022-01-23 14:27:20|295.45|290.05|295.45|290.05|295.45|290.05|295.39|289.99|8
1642948050000|2022-01-23 14:27:30|295.44|290.04|295.5|290.1|295.5|290.1|295.42|290.02|21
1642948060000|2022-01-23 14:27:40|295.49|290.09|295.36|289.96|295.5|290.1|295.35|289.95|24
1642948070000|2022-01-23 14:27:50|295.35|289.95|295.29|289.89|295.4|290|295.19|289.79|23
1642948080000|2022-01-23 14:28:00|295.3|289.9|295.36|289.96|295.38|289.98|295.3|289.9|10
1642948090000|2022-01-23 14:28:10|295.35|289.95|295.32|289.92|295.35|289.95|295.31|289.91|9
1642948100000|2022-01-23 14:28:20|295.35|289.95|295.36|289.96|295.38|289.98|295.34|289.94|9
1642948110000|2022-01-23 14:28:30|295.35|289.95|295.28|289.88|295.37|289.97|295.28|289.88|23
1642948120000|2022-01-23 14:28:40|295.27|289.87|295.4|290|295.4|290|295.27|289.87|19
1642948130000|2022-01-23 14:28:50|295.41|290.01|295.61|290.21|295.62|290.22|295.41|290.01|21
1642948140000|2022-01-23 14:29:00|295.64|290.24|295.64|290.24|295.71|290.31|295.62|290.22|19
1642948150000|2022-01-23 14:29:10|295.65|290.25|295.65|290.25|295.69|290.29|295.63|290.23|14
1642948160000|2022-01-23 14:29:20|295.67|290.27|295.68|290.28|295.69|290.29|295.65|290.25|8
1642948170000|2022-01-23 14:29:30|295.7|290.3|295.72|290.32|295.72|290.32|295.68|290.28|6
1642948180000|2022-01-23 14:29:40|295.73|290.33|295.73|290.33|295.73|290.33|295.71|290.31|9
1642948190000|2022-01-23 14:29:50|295.74|290.34|295.82|290.42|295.82|290.42|295.74|290.34|11
1642948200000|2022-01-23 14:30:00|295.83|290.43|295.79|290.39|295.85|290.45|295.79|290.39|10
1642948210000|2022-01-23 14:30:10|295.78|290.38|295.6|290.2|295.78|290.38|295.59|290.19|21
1642948220000|2022-01-23 14:30:20|295.59|290.19|295.28|289.88|295.59|290.19|295.27|289.87|26
1642948230000|2022-01-23 14:30:30|295.26|289.86|295.18|289.78|295.28|289.88|295.18|289.78|17
1642948240000|2022-01-23 14:30:40|295.22|289.82|295.22|289.82|295.25|289.85|295.2|289.8|12
1642948250000|2022-01-23 14:30:50|295.21|289.81|294.9|289.5|295.21|289.81|294.87|289.47|18
1642948260000|2022-01-23 14:31:00|294.89|289.49|294.75|289.35|294.89|289.49|294.56|289.16|33
1642948270000|2022-01-23 14:31:10|294.68|289.28|294.71|289.31|294.71|289.31|294.68|289.28|5
1642948280000|2022-01-23 14:31:20|294.72|289.32|294.93|289.53|294.97|289.57|294.71|289.31|24
1642948290000|2022-01-23 14:31:30|294.97|289.57|295.29|289.89|295.29|289.89|294.97|289.57|21
1642948300000|2022-01-23 14:31:40|295.28|289.88|295.35|289.95|295.38|289.98|295.28|289.88|19
1642948310000|2022-01-23 14:31:50|295.34|289.94|295.28|289.88|295.34|289.94|295.27|289.87|14
1642948320000|2022-01-23 14:32:00|295.29|289.89|295.22|289.82|295.29|289.89|295.21|289.81|17
1642948330000|2022-01-23 14:32:10|295.23|289.83|295.15|289.75|295.23|289.83|295.1|289.7|13
1642948340000|2022-01-23 14:32:20|295.14|289.74|295.29|289.89|295.29|289.89|295.14|289.74|17
1642948350000|2022-01-23 14:32:30|295.3|289.9|295.31|289.91|295.32|289.92|295.25|289.85|16
1642948360000|2022-01-23 14:32:40|295.32|289.92|295.39|289.99|295.41|290.01|295.31|289.91|14
1642948370000|2022-01-23 14:32:50|295.38|289.98|295.44|290.04|295.44|290.04|295.38|289.98|10
1642948380000|2022-01-23 14:33:00|295.45|290.05|295.48|290.08|295.51|290.11|295.45|290.05|20
1642948400000|2022-01-23 14:33:20|295.47|290.07|295.41|290.01|295.47|290.07|295.31|289.91|25
1642948410000|2022-01-23 14:33:30|295.42|290.02|295.41|290.01|295.43|290.03|295.4|290|9
1642948420000|2022-01-23 14:33:40|295.42|290.02|295.42|290.02|295.42|290.02|295.42|290.02|1
1642948430000|2022-01-23 14:33:50|295.41|290.01|295.35|289.95|295.42|290.02|295.35|289.95|14
1642948440000|2022-01-23 14:34:00|295.34|289.94|295.34|289.94|295.34|289.94|295.32|289.92|9
1642948450000|2022-01-23 14:34:10|295.35|289.95|295.33|289.93|295.36|289.96|295.33|289.93|7
1642948460000|2022-01-23 14:34:20|295.34|289.94|295.34|289.94|295.35|289.95|295.33|289.93|13
1642948470000|2022-01-23 14:34:30|295.38|289.98|295.4|290|295.41|290.01|295.38|289.98|8
1642948480000|2022-01-23 14:34:40|295.41|290.01|295.41|290.01|295.41|290.01|295.41|290.01|1
1642948490000|2022-01-23 14:34:50|295.4|290|295.29|289.89|295.4|290|295.29|289.89|11
1642948500000|2022-01-23 14:35:00|295.27|289.87|295.3|289.9|295.34|289.94|295.27|289.87|19
1642948510000|2022-01-23 14:35:10|295.31|289.91|295.42|290.02|295.42|290.02|295.31|289.91|9
1642948520000|2022-01-23 14:35:20|295.44|290.04|295.46|290.06|295.46|290.06|295.44|290.04|8
1642948530000|2022-01-23 14:35:30|295.45|290.05|295.46|290.06|295.46|290.06|295.45|290.05|2
1642948540000|2022-01-23 14:35:40|295.45|290.05|295.44|290.04|295.45|290.05|295.42|290.02|6
1642948550000|2022-01-23 14:35:50|295.43|290.03|295.48|290.08|295.48|290.08|295.43|290.03|11
1642948560000|2022-01-23 14:36:00|295.49|290.09|295.53|290.13|295.54|290.14|295.49|290.09|6
1642948570000|2022-01-23 14:36:10|295.52|290.12|295.66|290.26|295.66|290.26|295.52|290.12|7
1642948580000|2022-01-23 14:36:20|295.68|290.28|295.67|290.27|295.68|290.28|295.65|290.25|17
1642948590000|2022-01-23 14:36:30|295.66|290.26|295.7|290.3|295.71|290.31|295.66|290.26|11
1642948600000|2022-01-23 14:36:40|295.71|290.31|295.84|290.44|295.84|290.44|295.71|290.31|16
1642948610000|2022-01-23 14:36:50|295.83|290.43|295.88|290.48|295.88|290.48|295.83|290.43|8
1642948620000|2022-01-23 14:37:00|295.87|290.47|295.82|290.42|295.88|290.48|295.81|290.41|10
1642948630000|2022-01-23 14:37:10|295.81|290.41|295.73|290.33|295.82|290.42|295.66|290.26|17
1642948640000|2022-01-23 14:37:20|295.72|290.32|295.56|290.16|295.73|290.33|295.55|290.15|24
1642948650000|2022-01-23 14:37:30|295.58|290.18|295.54|290.14|295.59|290.19|295.53|290.13|16
1642948660000|2022-01-23 14:37:40|295.55|290.15|295.57|290.17|295.57|290.17|295.53|290.13|11
1642948670000|2022-01-23 14:37:50|295.55|290.15|295.31|289.91|295.55|290.15|295.29|289.89|28
1642948680000|2022-01-23 14:38:00|295.29|289.89|295.36|289.96|295.36|289.96|295.29|289.89|11
1642948690000|2022-01-23 14:38:10|295.37|289.97|295.27|289.87|295.37|289.97|295.27|289.87|11
1642948700000|2022-01-23 14:38:20|295.26|289.86|295.26|289.86|295.27|289.87|295.24|289.84|9
1642948710000|2022-01-23 14:38:30|295.29|289.89|295.28|289.88|295.29|289.89|295.25|289.85|11
1642948720000|2022-01-23 14:38:40|295.27|289.87|295.27|289.87|295.28|289.88|295.25|289.85|7
1642948730000|2022-01-23 14:38:50|295.28|289.88|295.25|289.85|295.28|289.88|295.25|289.85|5
1642948740000|2022-01-23 14:39:00|295.24|289.84|295.3|289.9|295.3|289.9|295.24|289.84|9
1642948750000|2022-01-23 14:39:10|295.31|289.91|295.21|289.81|295.31|289.91|295.2|289.8|19
1642948760000|2022-01-23 14:39:20|295.19|289.79|295.06|289.66|295.19|289.79|295.05|289.65|17
1642948770000|2022-01-23 14:39:30|295.08|289.68|294.89|289.49|295.09|289.69|294.89|289.49|15
1642948780000|2022-01-23 14:39:40|294.9|289.5|294.75|289.35|294.9|289.5|294.64|289.24|22
1642948790000|2022-01-23 14:39:50|294.74|289.34|294.66|289.26|294.74|289.34|294.66|289.26|11
1642948800000|2022-01-23 14:40:00|294.63|289.23|294.37|288.97|294.63|289.23|294.3|288.9|20
1642948810000|2022-01-23 14:40:10|294.38|288.98|294.41|289.01|294.43|289.03|294.32|288.92|21
1642948820000|2022-01-23 14:40:20|294.37|288.97|294.01|288.61|294.37|288.97|294.01|288.61|25
1642948830000|2022-01-23 14:40:30|293.97|288.57|294.11|288.71|294.24|288.84|293.97|288.57|33
1642948840000|2022-01-23 14:40:40|294.15|288.75|294.12|288.72|294.15|288.75|294.06|288.66|23
1642948850000|2022-01-23 14:40:50|294.13|288.73|293.8|288.4|294.14|288.74|293.78|288.38|21
1642948860000|2022-01-23 14:41:00|293.6|288.2|293.4|288|293.6|288.2|293.36|287.96|27
1642948870000|2022-01-23 14:41:10|293.37|287.97|293.6|288.2|293.67|288.27|293.33|287.93|33
1642948880000|2022-01-23 14:41:20|293.56|288.16|293.65|288.25|293.69|288.29|293.45|288.05|23
1642948890000|2022-01-23 14:41:30|293.64|288.24|293.59|288.19|293.64|288.24|293.58|288.18|12
1642948900000|2022-01-23 14:41:40|293.58|288.18|293.45|288.05|293.59|288.19|293.4|288|21
1642948910000|2022-01-23 14:41:50|293.43|288.03|293.35|287.95|293.45|288.05|293.33|287.93|19
1642948920000|2022-01-23 14:42:00|293.32|287.92|293.4|288|293.42|288.02|293.31|287.91|25
1642948930000|2022-01-23 14:42:10|293.38|287.98|293.34|287.94|293.38|287.98|293.33|287.93|8
1642948940000|2022-01-23 14:42:20|293.35|287.95|293.34|287.94|293.35|287.95|293.33|287.93|9
1642948950000|2022-01-23 14:42:30|293.35|287.95|293.28|287.88|293.35|287.95|293.27|287.87|12
1642948960000|2022-01-23 14:42:40|293.31|287.91|293.14|287.74|293.32|287.92|293.11|287.71|24
1642948970000|2022-01-23 14:42:50|293.13|287.73|292.82|287.42|293.13|287.73|292.82|287.42|27
1642948980000|2022-01-23 14:43:00|292.83|287.43|292.83|287.43|292.86|287.46|292.82|287.42|17
1642948990000|2022-01-23 14:43:10|292.81|287.41|292.95|287.55|292.95|287.55|292.81|287.41|18
1642949000000|2022-01-23 14:43:20|292.97|287.57|292.93|287.53|292.99|287.59|292.92|287.52|16
1642949010000|2022-01-23 14:43:30|292.92|287.52|293.51|288.11|293.53|288.13|292.87|287.47|18
1642949020000|2022-01-23 14:43:40|293.53|288.13|293.39|287.99|293.53|288.13|293.3|287.9|17
1642949030000|2022-01-23 14:43:50|293.38|287.98|293.47|288.07|293.48|288.08|293.33|287.93|14
1642949040000|2022-01-23 14:44:00|293.5|288.1|293.79|288.39|293.79|288.39|293.5|288.1|13
1642949050000|2022-01-23 14:44:10|293.8|288.4|293.72|288.32|293.8|288.4|293.72|288.32|25
1642949060000|2022-01-23 14:44:20|293.71|288.31|293.58|288.18|293.71|288.31|293.58|288.18|23
1642949070000|2022-01-23 14:44:30|293.55|288.15|293.63|288.23|293.68|288.28|293.52|288.12|15
1642949080000|2022-01-23 14:44:40|293.64|288.24|293.46|288.06|293.64|288.24|293.46|288.06|18
1642949090000|2022-01-23 14:44:50|293.47|288.07|293.47|288.07|293.49|288.09|293.46|288.06|10
1642949100000|2022-01-23 14:45:00|293.48|288.08|293.47|288.07|293.49|288.09|293.45|288.05|12
1642949110000|2022-01-23 14:45:10|293.45|288.05|293.39|287.99|293.48|288.08|293.39|287.99|11
1642949120000|2022-01-23 14:45:20|293.38|287.98|293.49|288.09|293.49|288.09|293.38|287.98|16
1642949130000|2022-01-23 14:45:30|293.5|288.1|293.48|288.08|293.51|288.11|293.47|288.07|15
1642949140000|2022-01-23 14:45:40|293.47|288.07|293.47|288.07|293.48|288.08|293.45|288.05|13
1642949150000|2022-01-23 14:45:50|293.45|288.05|293.41|288.01|293.46|288.06|293.31|287.91|23
1642949160000|2022-01-23 14:46:00|293.42|288.02|293.5|288.1|293.51|288.11|293.42|288.02|11
1642949170000|2022-01-23 14:46:10|293.49|288.09|293.65|288.25|293.65|288.25|293.49|288.09|14
1642949180000|2022-01-23 14:46:20|293.64|288.24|293.94|288.54|293.94|288.54|293.64|288.24|17
1642949190000|2022-01-23 14:46:30|293.97|288.57|293.79|288.39|293.98|288.58|293.79|288.39|19
1642949200000|2022-01-23 14:46:40|293.78|288.38|293.38|287.98|293.8|288.4|293.38|287.98|29
1642949210000|2022-01-23 14:46:50|293.4|288|293.11|287.71|293.4|288|293.11|287.71|24
1642949220000|2022-01-23 14:47:00|293.1|287.7|292.48|287.08|293.1|287.7|292.48|287.08|25
1642949230000|2022-01-23 14:47:10|292.45|287.05|291.87|286.47|292.45|287.05|291.87|286.47|32
1642949240000|2022-01-23 14:47:20|291.85|286.45|290.28|284.88|291.91|286.51|290.28|284.88|33
1642949250000|2022-01-23 14:47:30|290.15|284.75|289.94|284.54|290.37|284.97|289.89|284.49|30
1642949260000|2022-01-23 14:47:40|290|284.6|290.26|284.86|290.55|285.15|289.98|284.58|35
1642949270000|2022-01-23 14:47:50|290.1|284.7|289.51|284.11|290.14|284.74|289.46|284.06|29
1642949280000|2022-01-23 14:48:00|289.53|284.13|289.11|283.71|289.53|284.13|289.11|283.71|30
1642949290000|2022-01-23 14:48:10|289.09|283.69|288.56|283.16|289.09|283.69|288.54|283.14|28
1642949300000|2022-01-23 14:48:20|288.57|283.17|288.08|282.68|288.57|283.17|288.07|282.67|33
1642949310000|2022-01-23 14:48:30|288.06|282.66|287.9|282.5|288.06|282.66|287.9|282.5|25
1642949320000|2022-01-23 14:48:40|287.94|282.54|287.67|282.27|287.94|282.54|287.56|282.16|33
1642949330000|2022-01-23 14:48:50|287.62|282.22|287.82|282.42|287.94|282.54|287.54|282.14|30
1642949340000|2022-01-23 14:49:00|287.81|282.41|288.22|282.82|288.22|282.82|287.81|282.41|25
1642949350000|2022-01-23 14:49:10|288.16|282.76|288.29|282.89|288.59|283.19|288.16|282.76|28
1642949360000|2022-01-23 14:49:20|288.3|282.9|288.4|283|288.44|283.04|288.29|282.89|29
1642949370000|2022-01-23 14:49:30|288.41|283.01|288.29|282.89|288.41|283.01|288.29|282.89|22
1642949380000|2022-01-23 14:49:40|288.28|282.88|288.45|283.05|288.45|283.05|288.17|282.77|25
1642949390000|2022-01-23 14:49:50|288.44|283.04|288.61|283.21|288.66|283.26|288.43|283.03|27
1642949400000|2022-01-23 14:50:00|288.58|283.18|289.26|283.86|289.26|283.86|288.56|283.16|23
1642949410000|2022-01-23 14:50:10|289.36|283.96|289.92|284.52|289.94|284.54|289.36|283.96|29
1642949420000|2022-01-23 14:50:20|289.79|284.39|289.86|284.46|289.9|284.5|289.75|284.35|27
1642949430000|2022-01-23 14:50:30|289.87|284.47|289.78|284.38|289.88|284.48|289.75|284.35|22
1642949440000|2022-01-23 14:50:40|289.79|284.39|289.74|284.34|289.8|284.4|289.72|284.32|25
1642949450000|2022-01-23 14:50:50|289.75|284.35|289.79|284.39|289.92|284.52|289.75|284.35|22
1642949460000|2022-01-23 14:51:00|289.77|284.37|289.86|284.46|289.87|284.47|289.72|284.32|20
1642949470000|2022-01-23 14:51:10|289.87|284.47|290.02|284.62|290.05|284.65|289.83|284.43|26
1642949480000|2022-01-23 14:51:20|290.05|284.65|289.96|284.56|290.05|284.65|289.9|284.5|24
1642949490000|2022-01-23 14:51:30|289.97|284.57|289.94|284.54|290|284.6|289.91|284.51|24
1642949500000|2022-01-23 14:51:40|290|284.6|290.02|284.62|290.06|284.66|289.99|284.59|23
1642949510000|2022-01-23 14:51:50|290|284.6|289.49|284.09|290.02|284.62|289.45|284.05|28
1642949520000|2022-01-23 14:52:00|289.43|284.03|289.33|283.93|289.45|284.05|289.31|283.91|24
1642949530000|2022-01-23 14:52:10|289.32|283.92|289.35|283.95|289.39|283.99|289.29|283.89|21
1642949540000|2022-01-23 14:52:20|289.38|283.98|289.24|283.84|289.46|284.06|289.2|283.8|27
1642949550000|2022-01-23 14:52:30|289.22|283.82|288.67|283.27|289.24|283.84|288.65|283.25|30
1642949560000|2022-01-23 14:52:40|288.68|283.28|288.52|283.12|288.71|283.31|288.47|283.07|22
1642949570000|2022-01-23 14:52:50|288.51|283.11|288.09|282.69|288.56|283.16|288.03|282.63|30
1642949580000|2022-01-23 14:53:00|288.11|282.71|288.46|283.06|288.52|283.12|288.1|282.7|24
1642949590000|2022-01-23 14:53:10|288.52|283.12|288.61|283.21|288.64|283.24|288.52|283.12|24
1642949600000|2022-01-23 14:53:20|288.62|283.22|288.64|283.24|288.73|283.33|288.6|283.2|27
1642949610000|2022-01-23 14:53:30|288.62|283.22|288.94|283.54|289.15|283.75|288.49|283.09|31
1642949620000|2022-01-23 14:53:40|288.96|283.56|289.27|283.87|289.32|283.92|288.96|283.56|26
1642949630000|2022-01-23 14:53:50|289.26|283.86|288.49|283.09|289.31|283.91|288.41|283.01|32
1642949640000|2022-01-23 14:54:00|288.53|283.13|288.65|283.25|288.83|283.43|288.53|283.13|23
1642949650000|2022-01-23 14:54:10|288.66|283.26|288.7|283.3|288.71|283.31|288.66|283.26|14
1642949660000|2022-01-23 14:54:20|288.71|283.31|288.83|283.43|288.89|283.49|288.71|283.31|27
1642949670000|2022-01-23 14:54:30|288.82|283.42|288.79|283.39|288.86|283.46|288.78|283.38|13
1642949680000|2022-01-23 14:54:40|288.8|283.4|289.31|283.91|289.31|283.91|288.8|283.4|18
1642949690000|2022-01-23 14:54:50|289.38|283.98|289.47|284.07|289.56|284.16|289.3|283.9|31
1642949700000|2022-01-23 14:55:00|289.48|284.08|289.51|284.11|289.56|284.16|289.39|283.99|30
1642949710000|2022-01-23 14:55:10|289.5|284.1|289.55|284.15|289.56|284.16|289.4|284|26
1642949720000|2022-01-23 14:55:20|289.56|284.16|289.7|284.3|289.75|284.35|289.55|284.15|19
1642949730000|2022-01-23 14:55:30|289.71|284.31|289.91|284.51|289.91|284.51|289.63|284.23|24
1642949740000|2022-01-23 14:55:40|289.92|284.52|289.9|284.5|289.94|284.54|289.9|284.5|15
1642949750000|2022-01-23 14:55:50|289.91|284.51|289.79|284.39|289.93|284.53|289.79|284.39|11
1642949760000|2022-01-23 14:56:00|289.8|284.4|289.42|284.02|289.8|284.4|289.41|284.01|23
1642949770000|2022-01-23 14:56:10|289.4|284|289.46|284.06|289.51|284.11|289.4|284|17
1642949780000|2022-01-23 14:56:20|289.47|284.07|289.34|283.94|289.47|284.07|289.33|283.93|14
1642949790000|2022-01-23 14:56:30|289.35|283.95|289.33|283.93|289.35|283.95|289.32|283.92|8
1642949800000|2022-01-23 14:56:40|289.34|283.94|289.42|284.02|289.45|284.05|289.34|283.94|17
1642949810000|2022-01-23 14:56:50|289.41|284.01|289.41|284.01|289.42|284.02|289.39|283.99|13
1642949820000|2022-01-23 14:57:00|289.39|283.99|289.36|283.96|289.4|284|289.34|283.94|11
1642949830000|2022-01-23 14:57:10|289.37|283.97|289.55|284.15|289.56|284.16|289.35|283.95|16
1642949840000|2022-01-23 14:57:20|289.56|284.16|289.64|284.24|289.64|284.24|289.34|283.94|28
1642949850000|2022-01-23 14:57:30|289.74|284.34|291.48|286.08|291.48|286.08|289.74|284.34|35
1642949860000|2022-01-23 14:57:40|291.51|286.11|291.68|286.28|291.69|286.29|291.49|286.09|32
1642949870000|2022-01-23 14:57:50|291.67|286.27|291.23|285.83|291.71|286.31|291.23|285.83|25
1642949880000|2022-01-23 14:58:00|291.29|285.89|291.7|286.3|291.7|286.3|291.29|285.89|27
1642949890000|2022-01-23 14:58:10|291.77|286.37|291.62|286.22|291.79|286.39|291.33|285.93|34
1642949900000|2022-01-23 14:58:20|291.59|286.19|292.1|286.7|292.11|286.71|291.43|286.03|19
1642949910000|2022-01-23 14:58:30|292.11|286.71|292.08|286.68|292.12|286.72|292.08|286.68|14
1642949920000|2022-01-23 14:58:40|292.09|286.69|292.13|286.73|292.13|286.73|292.08|286.68|18
1642949930000|2022-01-23 14:58:50|292.12|286.72|291.98|286.58|292.12|286.72|291.98|286.58|16
1642949940000|2022-01-23 14:59:00|291.97|286.57|291.8|286.4|291.99|286.59|291.78|286.38|26
1642949950000|2022-01-23 14:59:10|291.82|286.42|292.02|286.62|292.03|286.63|291.82|286.42|25
1642949960000|2022-01-23 14:59:20|292.03|286.63|291.93|286.53|292.03|286.63|291.92|286.52|19
1642949970000|2022-01-23 14:59:30|291.9|286.5|291.91|286.51|291.91|286.51|291.83|286.43|17
1642949980000|2022-01-23 14:59:40|291.9|286.5|291.97|286.57|291.97|286.57|291.88|286.48|10
1642949990000|2022-01-23 14:59:50|291.98|286.58|291.98|286.58|292|286.6|291.96|286.56|22
1642950000000|2022-01-23 15:00:00|291.97|286.57|291.72|286.32|291.99|286.59|291.72|286.32|28
1642950010000|2022-01-23 15:00:10|291.73|286.33|291.77|286.37|291.82|286.42|291.72|286.32|27
1642950020000|2022-01-23 15:00:20|291.75|286.35|291.68|286.28|291.76|286.36|291.68|286.28|23
1642950030000|2022-01-23 15:00:30|291.69|286.29|291.71|286.31|291.74|286.34|291.69|286.29|14
1642950040000|2022-01-23 15:00:40|291.72|286.32|291.79|286.39|291.79|286.39|291.69|286.29|26
1642950050000|2022-01-23 15:00:50|291.78|286.38|292.28|286.88|292.29|286.89|291.77|286.37|22
1642950060000|2022-01-23 15:01:00|292.31|286.91|292.18|286.78|292.35|286.95|292.15|286.75|16
1642950070000|2022-01-23 15:01:10|292.17|286.77|292.13|286.73|292.17|286.77|292.09|286.69|12
1642950080000|2022-01-23 15:01:20|292.12|286.72|292.06|286.66|292.13|286.73|292.06|286.66|6
1642950090000|2022-01-23 15:01:30|292|286.6|291.69|286.29|292|286.6|291.68|286.28|25
1642950100000|2022-01-23 15:01:40|291.7|286.3|291.28|285.88|291.7|286.3|291.28|285.88|21
1642950110000|2022-01-23 15:01:50|291.21|285.81|291.29|285.89|291.35|285.95|291.13|285.73|23
1642950120000|2022-01-23 15:02:00|291.27|285.87|291.52|286.12|291.52|286.12|291.27|285.87|22
1642950130000|2022-01-23 15:02:10|291.51|286.11|292.44|287.04|292.45|287.05|291.51|286.11|30
1642950140000|2022-01-23 15:02:20|292.54|287.14|292.4|287|292.68|287.28|292.32|286.92|21
1642950150000|2022-01-23 15:02:30|292.41|287.01|292.13|286.73|292.44|287.04|292.08|286.68|21
1642950160000|2022-01-23 15:02:40|292.12|286.72|292.3|286.9|292.3|286.9|292.11|286.71|18
1642950170000|2022-01-23 15:02:50|292.29|286.89|292.24|286.84|292.3|286.9|292.23|286.83|12
1642950180000|2022-01-23 15:03:00|292.23|286.83|292.34|286.94|292.42|287.02|292.23|286.83|20
1642950190000|2022-01-23 15:03:10|292.32|286.92|292.22|286.82|292.32|286.92|292.21|286.81|15
1642950200000|2022-01-23 15:03:20|292.21|286.81|291.89|286.49|292.21|286.81|291.88|286.48|25
1642950210000|2022-01-23 15:03:30|291.9|286.5|291.73|286.33|291.91|286.51|291.73|286.33|14
1642950220000|2022-01-23 15:03:40|291.65|286.25|291.36|285.96|291.65|286.25|291.36|285.96|21
1642950230000|2022-01-23 15:03:50|291.33|285.93|291.12|285.72|291.33|285.93|291.12|285.72|17
1642950240000|2022-01-23 15:04:00|291.13|285.73|290.87|285.47|291.13|285.73|290.87|285.47|20
1642950250000|2022-01-23 15:04:10|290.86|285.46|290.93|285.53|290.94|285.54|290.85|285.45|20
1642950260000|2022-01-23 15:04:20|290.94|285.54|290.91|285.51|291|285.6|290.9|285.5|15
1642950270000|2022-01-23 15:04:30|290.92|285.52|290.74|285.34|290.92|285.52|290.73|285.33|15
1642950280000|2022-01-23 15:04:40|290.75|285.35|290.55|285.15|290.75|285.35|290.55|285.15|20
1642950290000|2022-01-23 15:04:50|290.57|285.17|290.47|285.07|290.57|285.17|290.45|285.05|17
1642950300000|2022-01-23 15:05:00|290.48|285.08|291.47|286.07|291.51|286.11|290.44|285.04|23
1642950310000|2022-01-23 15:05:10|291.43|286.03|291.41|286.01|291.48|286.08|291.41|286.01|20
1642950320000|2022-01-23 15:05:20|291.4|286|291.49|286.09|291.54|286.14|291.39|285.99|17
1642950330000|2022-01-23 15:05:30|291.51|286.11|291.72|286.32|291.73|286.33|291.51|286.11|17
1642950340000|2022-01-23 15:05:40|291.71|286.31|291.64|286.24|291.72|286.32|291.64|286.24|14
1642950350000|2022-01-23 15:05:50|291.65|286.25|291.57|286.17|291.67|286.27|291.57|286.17|16
1642950360000|2022-01-23 15:06:00|291.58|286.18|291.41|286.01|291.59|286.19|291.38|285.98|20
1642950370000|2022-01-23 15:06:10|291.4|286|291.51|286.11|291.55|286.15|291.4|286|22
1642950380000|2022-01-23 15:06:20|291.52|286.12|291.55|286.15|291.55|286.15|291.52|286.12|16
1642950390000|2022-01-23 15:06:30|291.56|286.16|291.62|286.22|291.63|286.23|291.56|286.16|11
1642950400000|2022-01-23 15:06:40|291.63|286.23|291.75|286.35|291.76|286.36|291.63|286.23|17
1642950410000|2022-01-23 15:06:50|291.8|286.4|291.85|286.45|291.9|286.5|291.8|286.4|16
1642950420000|2022-01-23 15:07:00|291.86|286.46|291.92|286.52|291.94|286.54|291.86|286.46|17
1642950430000|2022-01-23 15:07:10|291.91|286.51|291.95|286.55|291.95|286.55|291.86|286.46|15
1642950440000|2022-01-23 15:07:20|291.96|286.56|291.91|286.51|291.98|286.58|291.91|286.51|14
1642950450000|2022-01-23 15:07:30|291.86|286.46|291.56|286.16|291.86|286.46|291.51|286.11|32
1642950460000|2022-01-23 15:07:40|291.57|286.17|291.35|285.95|291.57|286.17|291.34|285.94|18
1642950470000|2022-01-23 15:07:50|291.34|285.94|291.32|285.92|291.35|285.95|291.32|285.92|9
1642950480000|2022-01-23 15:08:00|291.29|285.89|291.36|285.96|291.36|285.96|291.28|285.88|13
1642950490000|2022-01-23 15:08:10|291.35|285.95|291.25|285.85|291.42|286.02|291.25|285.85|16
1642950500000|2022-01-23 15:08:20|291.26|285.86|291.25|285.85|291.27|285.87|291.25|285.85|4
1642950510000|2022-01-23 15:08:30|291.27|285.87|291.18|285.78|291.27|285.87|291.16|285.76|13
1642950520000|2022-01-23 15:08:40|291.17|285.77|291.2|285.8|291.2|285.8|291.17|285.77|15
1642950530000|2022-01-23 15:08:50|291.19|285.79|291.19|285.79|291.2|285.8|291.17|285.77|16
1642950540000|2022-01-23 15:09:00|291.12|285.72|290.99|285.59|291.12|285.72|290.99|285.59|12
1642950550000|2022-01-23 15:09:10|291|285.6|290.95|285.55|291|285.6|290.95|285.55|10
1642950560000|2022-01-23 15:09:20|290.94|285.54|291.07|285.67|291.07|285.67|290.94|285.54|16
1642950570000|2022-01-23 15:09:30|291.06|285.66|291.08|285.68|291.13|285.73|291.06|285.66|22
1642950580000|2022-01-23 15:09:40|291.09|285.69|291.1|285.7|291.1|285.7|291.08|285.68|3
1642950590000|2022-01-23 15:09:50|291.11|285.71|291.09|285.69|291.14|285.74|291.09|285.69|14
1642950600000|2022-01-23 15:10:00|291.1|285.7|290.96|285.56|291.1|285.7|290.95|285.55|22
1642950610000|2022-01-23 15:10:10|290.95|285.55|290.99|285.59|291.02|285.62|290.93|285.53|13
1642950620000|2022-01-23 15:10:20|290.98|285.58|290.91|285.51|290.98|285.58|290.91|285.51|13
1642950630000|2022-01-23 15:10:30|290.92|285.52|290.79|285.39|290.94|285.54|290.79|285.39|14
1642950640000|2022-01-23 15:10:40|290.81|285.41|290.88|285.48|290.88|285.48|290.79|285.39|19
1642950650000|2022-01-23 15:10:50|290.87|285.47|290.86|285.46|290.87|285.47|290.84|285.44|6
1642950660000|2022-01-23 15:11:00|290.87|285.47|290.9|285.5|290.9|285.5|290.87|285.47|6
1642950670000|2022-01-23 15:11:10|290.92|285.52|291.24|285.84|291.25|285.85|290.92|285.52|12
1642950680000|2022-01-23 15:11:20|291.22|285.82|291.03|285.63|291.25|285.85|291.03|285.63|20
1642950690000|2022-01-23 15:11:30|291.02|285.62|291.06|285.66|291.07|285.67|291.02|285.62|11
1642950700000|2022-01-23 15:11:40|291.07|285.67|291.27|285.87|291.27|285.87|291.06|285.66|15
1642950710000|2022-01-23 15:11:50|291.28|285.88|291.58|286.18|291.68|286.28|291.28|285.88|22
1642950720000|2022-01-23 15:12:00|291.57|286.17|291.39|285.99|291.58|286.18|291.38|285.98|18
1642950730000|2022-01-23 15:12:10|291.38|285.98|291.42|286.02|291.42|286.02|291.38|285.98|10
1642950740000|2022-01-23 15:12:20|291.44|286.04|291.39|285.99|291.46|286.06|291.37|285.97|12
1642950750000|2022-01-23 15:12:30|291.38|285.98|291.39|285.99|291.41|286.01|291.37|285.97|15
1642950760000|2022-01-23 15:12:40|291.38|285.98|291.37|285.97|291.4|286|291.36|285.96|16
1642950770000|2022-01-23 15:12:50|291.38|285.98|291.39|285.99|291.39|285.99|291.38|285.98|2
1642950780000|2022-01-23 15:13:00|291.41|286.01|291.34|285.94|291.41|286.01|291.34|285.94|17
1642950790000|2022-01-23 15:13:10|291.35|285.95|291.39|285.99|291.42|286.02|291.34|285.94|14
1642950800000|2022-01-23 15:13:20|291.4|286|291.29|285.89|291.41|286.01|291.29|285.89|20
1642950810000|2022-01-23 15:13:30|291.23|285.83|291.17|285.77|291.28|285.88|291.17|285.77|22
1642950820000|2022-01-23 15:13:40|291.16|285.76|291.07|285.67|291.16|285.76|291.07|285.67|11
1642950830000|2022-01-23 15:13:50|291.04|285.64|290.82|285.42|291.05|285.65|290.82|285.42|21
1642950840000|2022-01-23 15:14:00|290.81|285.41|290.75|285.35|290.85|285.45|290.75|285.35|11
1642950850000|2022-01-23 15:14:10|290.74|285.34|290.59|285.19|290.74|285.34|290.59|285.19|16
1642950860000|2022-01-23 15:14:20|290.58|285.18|290.68|285.28|290.7|285.3|290.58|285.18|16
1642950870000|2022-01-23 15:14:30|290.67|285.27|290.47|285.07|290.67|285.27|290.47|285.07|18
1642950880000|2022-01-23 15:14:40|290.46|285.06|290.24|284.84|290.46|285.06|290.22|284.82|22
1642950890000|2022-01-23 15:14:50|290.25|284.85|290.23|284.83|290.29|284.89|290.15|284.75|23
1642950900000|2022-01-23 15:15:00|290.25|284.85|290.45|285.05|290.45|285.05|290.25|284.85|22
1642950910000|2022-01-23 15:15:10|290.46|285.06|290.78|285.38|290.83|285.43|290.46|285.06|25
1642950920000|2022-01-23 15:15:20|290.8|285.4|290.94|285.54|291.04|285.64|290.77|285.37|23
1642950930000|2022-01-23 15:15:30|290.95|285.55|290.9|285.5|291.06|285.66|290.89|285.49|27
1642950940000|2022-01-23 15:15:40|290.93|285.53|290.79|285.39|290.93|285.53|290.7|285.3|26
1642950950000|2022-01-23 15:15:50|290.78|285.38|290.73|285.33|290.78|285.38|290.7|285.3|18
1642950960000|2022-01-23 15:16:00|290.7|285.3|290.68|285.28|290.72|285.32|290.62|285.22|21
1642950970000|2022-01-23 15:16:10|290.69|285.29|290.76|285.36|290.79|285.39|290.68|285.28|26
1642950980000|2022-01-23 15:16:20|290.77|285.37|290.78|285.38|290.78|285.38|290.73|285.33|11
1642950990000|2022-01-23 15:16:30|290.79|285.39|290.82|285.42|290.82|285.42|290.74|285.34|18
1642951000000|2022-01-23 15:16:40|290.83|285.43|290.96|285.56|290.98|285.58|290.82|285.42|17
1642951010000|2022-01-23 15:16:50|290.97|285.57|290.94|285.54|291|285.6|290.91|285.51|19
1642951020000|2022-01-23 15:17:00|291|285.6|291.01|285.61|291.03|285.63|290.98|285.58|13
1642951030000|2022-01-23 15:17:10|291.02|285.62|291.03|285.63|291.04|285.64|291|285.6|11
1642951040000|2022-01-23 15:17:20|291.04|285.64|291.13|285.73|291.14|285.74|291.04|285.64|10
1642951050000|2022-01-23 15:17:30|291.12|285.72|291.12|285.72|291.13|285.73|291.11|285.71|7
1642951060000|2022-01-23 15:17:40|291.08|285.68|290.83|285.43|291.1|285.7|290.83|285.43|23
1642951070000|2022-01-23 15:17:50|290.82|285.42|290.66|285.26|290.86|285.46|290.66|285.26|22
1642951080000|2022-01-23 15:18:00|290.65|285.25|290.66|285.26|290.68|285.28|290.63|285.23|11
1642951090000|2022-01-23 15:18:10|290.67|285.27|290.77|285.37|290.77|285.37|290.63|285.23|19
1642951100000|2022-01-23 15:18:20|290.78|285.38|290.87|285.47|290.87|285.47|290.78|285.38|12
1642951110000|2022-01-23 15:18:30|290.85|285.45|290.85|285.45|290.85|285.45|290.84|285.44|7
1642951120000|2022-01-23 15:18:40|290.84|285.44|290.86|285.46|290.9|285.5|290.84|285.44|20
1642951130000|2022-01-23 15:18:50|290.85|285.45|290.95|285.55|290.95|285.55|290.85|285.45|14
1642951140000|2022-01-23 15:19:00|290.96|285.56|291.19|285.79|291.2|285.8|290.96|285.56|15
1642951150000|2022-01-23 15:19:10|291.2|285.8|291.2|285.8|291.2|285.8|291.19|285.79|7
1642951160000|2022-01-23 15:19:20|291.18|285.78|291.19|285.79|291.2|285.8|291.18|285.78|10
1642951170000|2022-01-23 15:19:30|291.2|285.8|291.14|285.74|291.2|285.8|291.14|285.74|14
1642951180000|2022-01-23 15:19:40|291.09|285.69|291.01|285.61|291.11|285.71|290.95|285.55|22
1642951190000|2022-01-23 15:19:50|291|285.6|290.88|285.48|291.03|285.63|290.88|285.48|23
1642951200000|2022-01-23 15:20:00|290.91|285.51|290.78|285.38|290.92|285.52|290.77|285.37|19
1642951210000|2022-01-23 15:20:10|290.77|285.37|291.08|285.68|291.08|285.68|290.77|285.37|20
1642951220000|2022-01-23 15:20:20|291.09|285.69|291.13|285.73|291.22|285.82|291.09|285.69|17
1642951230000|2022-01-23 15:20:30|291.14|285.74|291.24|285.84|291.24|285.84|291.14|285.74|14
1642951240000|2022-01-23 15:20:40|291.25|285.85|291.28|285.88|291.31|285.91|291.25|285.85|13
1642951250000|2022-01-23 15:20:50|291.29|285.89|291.38|285.98|291.38|285.98|291.29|285.89|8
1642951260000|2022-01-23 15:21:00|291.4|286|291.37|285.97|291.4|286|291.37|285.97|7
1642951270000|2022-01-23 15:21:10|291.36|285.96|291.33|285.93|291.36|285.96|291.31|285.91|20
1642951280000|2022-01-23 15:21:20|291.37|285.97|291.53|286.13|291.54|286.14|291.37|285.97|15
1642951290000|2022-01-23 15:21:30|291.58|286.18|291.75|286.35|291.75|286.35|291.56|286.16|14
1642951300000|2022-01-23 15:21:40|291.72|286.32|291.7|286.3|291.74|286.34|291.69|286.29|9
1642951310000|2022-01-23 15:21:50|291.69|286.29|291.72|286.32|291.72|286.32|291.69|286.29|4
1642951320000|2022-01-23 15:22:00|291.71|286.31|291.79|286.39|291.86|286.46|291.71|286.31|17
1642951330000|2022-01-23 15:22:10|291.78|286.38|291.8|286.4|291.85|286.45|291.78|286.38|12
1642951340000|2022-01-23 15:22:20|291.79|286.39|291.48|286.08|291.79|286.39|291.4|286|18
1642951350000|2022-01-23 15:22:30|291.47|286.07|291.48|286.08|291.49|286.09|291.44|286.04|19
1642951360000|2022-01-23 15:22:40|291.47|286.07|291.45|286.05|291.59|286.19|291.42|286.02|24
1642951370000|2022-01-23 15:22:50|291.44|286.04|291.44|286.04|291.45|286.05|291.31|285.91|21
1642951380000|2022-01-23 15:23:00|291.45|286.05|291.46|286.06|291.51|286.11|291.45|286.05|8
1642951390000|2022-01-23 15:23:10|291.47|286.07|291.45|286.05|291.47|286.07|291.44|286.04|11
1642951400000|2022-01-23 15:23:20|291.44|286.04|291.41|286.01|291.45|286.05|291.4|286|8
1642951410000|2022-01-23 15:23:30|291.42|286.02|291.44|286.04|291.48|286.08|291.41|286.01|11
1642951420000|2022-01-23 15:23:40|291.42|286.02|291.34|285.94|291.42|286.02|291.34|285.94|10
1642951430000|2022-01-23 15:23:50|291.35|285.95|291.35|285.95|291.36|285.96|291.35|285.95|7
1642951440000|2022-01-23 15:24:00|291.36|285.96|291.39|285.99|291.39|285.99|291.36|285.96|3
1642951450000|2022-01-23 15:24:10|291.4|286|291.52|286.12|291.52|286.12|291.4|286|21
1642951460000|2022-01-23 15:24:20|291.54|286.14|291.55|286.15|291.55|286.15|291.53|286.13|8
1642951470000|2022-01-23 15:24:30|291.54|286.14|291.49|286.09|291.55|286.15|291.48|286.08|13
1642951480000|2022-01-23 15:24:40|291.52|286.12|291.54|286.14|291.54|286.14|291.5|286.1|9
1642951490000|2022-01-23 15:24:50|291.53|286.13|291.56|286.16|291.59|286.19|291.53|286.13|14
1642951500000|2022-01-23 15:25:00|291.57|286.17|291.61|286.21|291.61|286.21|291.56|286.16|10
1642951510000|2022-01-23 15:25:10|291.6|286.2|291.6|286.2|291.61|286.21|291.58|286.18|7
1642951520000|2022-01-23 15:25:20|291.63|286.23|291.63|286.23|291.63|286.23|291.63|286.23|1
1642951530000|2022-01-23 15:25:30|291.62|286.22|291.34|285.94|291.62|286.22|291.34|285.94|12
1642951540000|2022-01-23 15:25:40|291.35|285.95|291.11|285.71|291.36|285.96|291.04|285.64|22
1642951550000|2022-01-23 15:25:50|291.12|285.72|291.09|285.69|291.15|285.75|291.07|285.67|18
1642951560000|2022-01-23 15:26:00|291.08|285.68|290.64|285.24|291.08|285.68|290.55|285.15|23
1642951570000|2022-01-23 15:26:10|290.73|285.33|290.72|285.32|290.83|285.43|290.69|285.29|19
1642951580000|2022-01-23 15:26:20|290.71|285.31|290.65|285.25|290.71|285.31|290.64|285.24|16
1642951590000|2022-01-23 15:26:30|290.64|285.24|290.47|285.07|290.64|285.24|290.46|285.06|13
1642951600000|2022-01-23 15:26:40|290.46|285.06|290.39|284.99|290.48|285.08|290.36|284.96|18
1642951610000|2022-01-23 15:26:50|290.37|284.97|290.35|284.95|290.37|284.97|290.34|284.94|10
1642951620000|2022-01-23 15:27:00|290.38|284.98|290.51|285.11|290.52|285.12|290.38|284.98|7
1642951630000|2022-01-23 15:27:10|290.52|285.12|290.42|285.02|290.52|285.12|290.39|284.99|7
1642951640000|2022-01-23 15:27:20|290.43|285.03|290.69|285.29|290.69|285.29|290.42|285.02|17
1642951650000|2022-01-23 15:27:30|290.68|285.28|290.73|285.33|290.74|285.34|290.67|285.27|11
1642951660000|2022-01-23 15:27:40|290.71|285.31|290.65|285.25|290.72|285.32|290.65|285.25|10
1642951670000|2022-01-23 15:27:50|290.67|285.27|290.56|285.16|290.71|285.31|290.56|285.16|17
1642951680000|2022-01-23 15:28:00|290.57|285.17|290.57|285.17|290.57|285.17|290.56|285.16|5
1642951690000|2022-01-23 15:28:10|290.58|285.18|290.58|285.18|290.59|285.19|290.58|285.18|5
1642951700000|2022-01-23 15:28:20|290.59|285.19|290.58|285.18|290.59|285.19|290.57|285.17|7
1642951710000|2022-01-23 15:28:30|290.57|285.17|290.61|285.21|290.68|285.28|290.57|285.17|11
1642951720000|2022-01-23 15:28:40|290.62|285.22|290.64|285.24|290.64|285.24|290.61|285.21|15
1642951730000|2022-01-23 15:28:50|290.62|285.22|290.74|285.34|290.75|285.35|290.61|285.21|10
1642951740000|2022-01-23 15:29:00|290.76|285.36|290.81|285.41|290.81|285.41|290.76|285.36|6
1642951750000|2022-01-23 15:29:10|290.79|285.39|290.75|285.35|290.79|285.39|290.75|285.35|3
1642951760000|2022-01-23 15:29:20|290.77|285.37|290.81|285.41|290.84|285.44|290.76|285.36|11
1642951770000|2022-01-23 15:29:30|290.79|285.39|290.75|285.35|290.79|285.39|290.75|285.35|5
1642951780000|2022-01-23 15:29:40|290.76|285.36|290.77|285.37|290.77|285.37|290.73|285.33|5
1642951790000|2022-01-23 15:29:50|290.75|285.35|290.62|285.22|290.77|285.37|290.62|285.22|13
1642951800000|2022-01-23 15:30:00|290.64|285.24|290.41|285.01|290.64|285.24|290.39|284.99|22
1642951810000|2022-01-23 15:30:10|290.4|285|290.18|284.78|290.41|285.01|290.15|284.75|28
1642951820000|2022-01-23 15:30:20|290.16|284.76|290.19|284.79|290.25|284.85|290.15|284.75|14
1642951830000|2022-01-23 15:30:30|290.18|284.78|289.81|284.41|290.19|284.79|289.81|284.41|17
1642951840000|2022-01-23 15:30:40|289.85|284.45|289.85|284.45|289.87|284.47|289.84|284.44|6
1642951850000|2022-01-23 15:30:50|289.86|284.46|290.01|284.61|290.05|284.65|289.86|284.46|23
1642951860000|2022-01-23 15:31:00|289.99|284.59|290.13|284.73|290.13|284.73|289.96|284.56|19
1642951870000|2022-01-23 15:31:10|290.14|284.74|290.17|284.77|290.18|284.78|290.13|284.73|16
1642951880000|2022-01-23 15:31:20|290.14|284.74|290.12|284.72|290.15|284.75|290.11|284.71|10
1642951890000|2022-01-23 15:31:30|290.1|284.7|290.17|284.77|290.17|284.77|290.07|284.67|14
1642951900000|2022-01-23 15:31:40|290.18|284.78|290.14|284.74|290.18|284.78|290.12|284.72|13
1642951910000|2022-01-23 15:31:50|290.15|284.75|290.11|284.71|290.16|284.76|290.11|284.71|9
1642951920000|2022-01-23 15:32:00|290.09|284.69|290.08|284.68|290.11|284.71|290.06|284.66|21
1642951930000|2022-01-23 15:32:10|290.06|284.66|290.02|284.62|290.12|284.72|290|284.6|23
1642951940000|2022-01-23 15:32:20|290.03|284.63|290.07|284.67|290.08|284.68|290.02|284.62|11
1642951950000|2022-01-23 15:32:30|290.05|284.65|290.11|284.71|290.12|284.72|290.05|284.65|10
1642951960000|2022-01-23 15:32:40|290.12|284.72|290.04|284.64|290.12|284.72|290.02|284.62|13
1642951970000|2022-01-23 15:32:50|290.01|284.61|289.93|284.53|290.11|284.71|289.93|284.53|19
1642951980000|2022-01-23 15:33:00|289.94|284.54|289.97|284.57|289.98|284.58|289.91|284.51|17
1642951990000|2022-01-23 15:33:10|289.92|284.52|289.94|284.54|289.96|284.56|289.92|284.52|16
1642952000000|2022-01-23 15:33:20|289.95|284.55|289.95|284.55|289.99|284.59|289.94|284.54|15
1642952010000|2022-01-23 15:33:30|289.96|284.56|289.92|284.52|289.96|284.56|289.92|284.52|9
1642952020000|2022-01-23 15:33:40|289.93|284.53|289.82|284.42|289.95|284.55|289.82|284.42|23
1642952030000|2022-01-23 15:33:50|289.83|284.43|289.76|284.36|289.83|284.43|289.71|284.31|20
1642952040000|2022-01-23 15:34:00|289.74|284.34|289.73|284.33|289.74|284.34|289.71|284.31|5
1642952050000|2022-01-23 15:34:10|289.72|284.32|289.83|284.43|289.83|284.43|289.72|284.32|12
1642952060000|2022-01-23 15:34:20|289.84|284.44|289.94|284.54|289.94|284.54|289.84|284.44|14
1642952070000|2022-01-23 15:34:30|289.95|284.55|289.88|284.48|289.96|284.56|289.88|284.48|21
1642952080000|2022-01-23 15:34:40|289.89|284.49|289.95|284.55|289.97|284.57|289.85|284.45|15
1642952090000|2022-01-23 15:34:50|289.94|284.54|290.01|284.61|290.01|284.61|289.94|284.54|16
1642952100000|2022-01-23 15:35:00|290.02|284.62|290.15|284.75|290.2|284.8|290.02|284.62|20
1642952110000|2022-01-23 15:35:10|290.14|284.74|289.96|284.56|290.16|284.76|289.96|284.56|16
1642952120000|2022-01-23 15:35:20|289.97|284.57|289.95|284.55|289.98|284.58|289.95|284.55|15
1642952130000|2022-01-23 15:35:30|289.97|284.57|289.98|284.58|289.99|284.59|289.95|284.55|11
1642952140000|2022-01-23 15:35:40|289.97|284.57|289.93|284.53|289.97|284.57|289.93|284.53|5
1642952150000|2022-01-23 15:35:50|289.94|284.54|289.95|284.55|289.95|284.55|289.94|284.54|4
1642952160000|2022-01-23 15:36:00|289.94|284.54|290|284.6|290|284.6|289.9|284.5|16
1642952170000|2022-01-23 15:36:10|290.05|284.65|290.2|284.8|290.2|284.8|290.03|284.63|17
1642952180000|2022-01-23 15:36:20|290.17|284.77|290.14|284.74|290.23|284.83|290.13|284.73|21
1642952190000|2022-01-23 15:36:30|290.13|284.73|290.06|284.66|290.15|284.75|290.05|284.65|18
1642952200000|2022-01-23 15:36:40|290.07|284.67|290.08|284.68|290.08|284.68|290.03|284.63|8
1642952210000|2022-01-23 15:36:50|290.09|284.69|290.06|284.66|290.09|284.69|290.05|284.65|6
1642952220000|2022-01-23 15:37:00|290.07|284.67|289.96|284.56|290.09|284.69|289.95|284.55|17
1642952230000|2022-01-23 15:37:10|289.98|284.58|289.97|284.57|289.98|284.58|289.96|284.56|7
1642952240000|2022-01-23 15:37:20|289.96|284.56|289.94|284.54|289.97|284.57|289.9|284.5|14
1642952250000|2022-01-23 15:37:30|290|284.6|289.97|284.57|290|284.6|289.96|284.56|9
1642952260000|2022-01-23 15:37:40|289.98|284.58|289.95|284.55|289.98|284.58|289.92|284.52|14
1642952270000|2022-01-23 15:37:50|289.93|284.53|289.92|284.52|289.95|284.55|289.92|284.52|4
1642952280000|2022-01-23 15:38:00|289.93|284.53|289.95|284.55|289.95|284.55|289.92|284.52|11
1642952290000|2022-01-23 15:38:10|289.94|284.54|289.95|284.55|289.95|284.55|289.93|284.53|9
1642952300000|2022-01-23 15:38:20|289.93|284.53|289.92|284.52|289.95|284.55|289.92|284.52|4
1642952310000|2022-01-23 15:38:30|289.91|284.51|289.91|284.51|289.92|284.52|289.91|284.51|3
1642952320000|2022-01-23 15:38:40|289.92|284.52|289.91|284.51|289.95|284.55|289.91|284.51|9
1642952330000|2022-01-23 15:38:50|289.92|284.52|289.91|284.51|289.94|284.54|289.91|284.51|10
1642952340000|2022-01-23 15:39:00|289.92|284.52|289.94|284.54|289.94|284.54|289.91|284.51|5
1642952350000|2022-01-23 15:39:10|289.95|284.55|289.84|284.44|289.95|284.55|289.84|284.44|8
1642952360000|2022-01-23 15:39:20|289.85|284.45|289.84|284.44|289.85|284.45|289.83|284.43|6
1642952370000|2022-01-23 15:39:30|289.83|284.43|289.82|284.42|289.83|284.43|289.82|284.42|2
1642952380000|2022-01-23 15:39:40|289.83|284.43|289.84|284.44|289.84|284.44|289.81|284.41|8
1642952390000|2022-01-23 15:39:50|289.83|284.43|289.81|284.41|289.84|284.44|289.81|284.41|5
1642952400000|2022-01-23 15:40:00|289.83|284.43|289.99|284.59|289.99|284.59|289.83|284.43|16
1642952410000|2022-01-23 15:40:10|289.97|284.57|290.07|284.67|290.08|284.68|289.97|284.57|18
1642952420000|2022-01-23 15:40:20|290.06|284.66|290.08|284.68|290.11|284.71|290.06|284.66|12
1642952430000|2022-01-23 15:40:30|290.07|284.67|290.07|284.67|290.08|284.68|290.06|284.66|4
1642952440000|2022-01-23 15:40:40|290.09|284.69|290.05|284.65|290.09|284.69|290.04|284.64|3
1642952450000|2022-01-23 15:40:50|290.03|284.63|290.04|284.64|290.04|284.64|290.01|284.61|7
1642952460000|2022-01-23 15:41:00|290.05|284.65|290.05|284.65|290.05|284.65|290.04|284.64|3
1642952470000|2022-01-23 15:41:10|290.06|284.66|290.03|284.63|290.07|284.67|290.03|284.63|10
1642952480000|2022-01-23 15:41:20|290.05|284.65|290.01|284.61|290.05|284.65|290|284.6|15
1642952490000|2022-01-23 15:41:30|290.02|284.62|289.95|284.55|290.03|284.63|289.95|284.55|10
1642952500000|2022-01-23 15:41:40|289.94|284.54|289.95|284.55|289.95|284.55|289.92|284.52|8
1642952510000|2022-01-23 15:41:50|289.94|284.54|289.89|284.49|289.95|284.55|289.86|284.46|8
1642952520000|2022-01-23 15:42:00|289.91|284.51|289.9|284.5|289.91|284.51|289.89|284.49|6
1642952530000|2022-01-23 15:42:10|289.91|284.51|289.76|284.36|289.91|284.51|289.76|284.36|13
1642952540000|2022-01-23 15:42:20|289.78|284.38|289.64|284.24|289.78|284.38|289.63|284.23|23
1642952550000|2022-01-23 15:42:30|289.63|284.23|289.47|284.07|289.63|284.23|289.39|283.99|21
1642952560000|2022-01-23 15:42:40|289.49|284.09|289.34|283.94|289.49|284.09|289.33|283.93|18
1642952570000|2022-01-23 15:42:50|289.35|283.95|289.42|284.02|289.42|284.02|289.32|283.92|18
1642952580000|2022-01-23 15:43:00|289.41|284.01|289.52|284.12|289.52|284.12|289.41|284.01|14
1642952590000|2022-01-23 15:43:10|289.54|284.14|289.51|284.11|289.54|284.14|289.31|283.91|23
1642952600000|2022-01-23 15:43:20|289.49|284.09|289.52|284.12|289.52|284.12|289.49|284.09|8
1642952610000|2022-01-23 15:43:30|289.51|284.11|289.56|284.16|289.61|284.21|289.51|284.11|13
1642952620000|2022-01-23 15:43:40|289.54|284.14|289.51|284.11|289.54|284.14|289.51|284.11|12
1642952630000|2022-01-23 15:43:50|289.53|284.13|289.47|284.07|289.53|284.13|289.45|284.05|9
1642952640000|2022-01-23 15:44:00|289.45|284.05|289.49|284.09|289.49|284.09|289.43|284.03|12
1642952650000|2022-01-23 15:44:10|289.48|284.08|289.85|284.45|289.86|284.46|289.48|284.08|23
1642952660000|2022-01-23 15:44:20|289.88|284.48|289.83|284.43|289.9|284.5|289.8|284.4|18
1642952670000|2022-01-23 15:44:30|289.82|284.42|289.85|284.45|289.85|284.45|289.81|284.41|11
1642952680000|2022-01-23 15:44:40|289.86|284.46|289.85|284.45|289.86|284.46|289.83|284.43|5
1642952690000|2022-01-23 15:44:50|289.84|284.44|289.85|284.45|289.85|284.45|289.84|284.44|8
1642952700000|2022-01-23 15:45:00|289.86|284.46|289.85|284.45|289.87|284.47|289.85|284.45|4
1642952710000|2022-01-23 15:45:10|289.86|284.46|289.65|284.25|289.86|284.46|289.64|284.24|23
1642952720000|2022-01-23 15:45:20|289.66|284.26|289.56|284.16|289.66|284.26|289.53|284.13|21
1642952730000|2022-01-23 15:45:30|289.6|284.2|289.6|284.2|289.6|284.2|289.59|284.19|3
1642952740000|2022-01-23 15:45:40|289.59|284.19|289.6|284.2|289.6|284.2|289.59|284.19|4
1642952750000|2022-01-23 15:45:50|289.61|284.21|289.56|284.16|289.61|284.21|289.56|284.16|10
1642952760000|2022-01-23 15:46:00|289.57|284.17|289.58|284.18|289.58|284.18|289.55|284.15|6
1642952770000|2022-01-23 15:46:10|289.59|284.19|289.6|284.2|289.6|284.2|289.59|284.19|2
1642952780000|2022-01-23 15:46:20|289.58|284.18|289.53|284.13|289.6|284.2|289.53|284.13|7
1642952790000|2022-01-23 15:46:30|289.54|284.14|289.3|283.9|289.54|284.14|289.27|283.87|15
1642952800000|2022-01-23 15:46:40|289.31|283.91|289.17|283.77|289.32|283.92|289.15|283.75|19
1642952810000|2022-01-23 15:46:50|289.16|283.76|289.02|283.62|289.16|283.76|289.02|283.62|16
1642952820000|2022-01-23 15:47:00|289.03|283.63|288.95|283.55|289.03|283.63|288.95|283.55|7
1642952830000|2022-01-23 15:47:10|288.96|283.56|288.98|283.58|288.99|283.59|288.95|283.55|9
1642952840000|2022-01-23 15:47:20|288.99|283.59|288.86|283.46|289.05|283.65|288.84|283.44|17
1642952850000|2022-01-23 15:47:30|288.83|283.43|288.89|283.49|288.91|283.51|288.81|283.41|23
1642952860000|2022-01-23 15:47:40|288.91|283.51|288.85|283.45|288.91|283.51|288.85|283.45|9
1642952870000|2022-01-23 15:47:50|288.86|283.46|288.84|283.44|288.86|283.46|288.83|283.43|7
1642952880000|2022-01-23 15:48:00|288.83|283.43|288.83|283.43|288.84|283.44|288.82|283.42|7
1642952890000|2022-01-23 15:48:10|288.85|283.45|289.04|283.64|289.05|283.65|288.85|283.45|15
1642952900000|2022-01-23 15:48:20|289.03|283.63|289.01|283.61|289.03|283.63|288.9|283.5|19
1642952910000|2022-01-23 15:48:30|289.03|283.63|289.07|283.67|289.07|283.67|289.03|283.63|13
1642952920000|2022-01-23 15:48:40|289.06|283.66|288.96|283.56|289.06|283.66|288.95|283.55|14
1642952930000|2022-01-23 15:48:50|288.94|283.54|288.94|283.54|288.97|283.57|288.94|283.54|19
1642952940000|2022-01-23 15:49:00|288.95|283.55|288.94|283.54|288.96|283.56|288.94|283.54|9
1642952950000|2022-01-23 15:49:10|288.96|283.56|288.97|283.57|288.99|283.59|288.94|283.54|12
1642952960000|2022-01-23 15:49:20|288.98|283.58|288.97|283.57|288.98|283.58|288.97|283.57|6
1642952970000|2022-01-23 15:49:30|288.98|283.58|288.84|283.44|288.98|283.58|288.84|283.44|13
1642952980000|2022-01-23 15:49:40|288.85|283.45|288.82|283.42|288.85|283.45|288.79|283.39|9
1642952990000|2022-01-23 15:49:50|288.83|283.43|288.8|283.4|288.84|283.44|288.8|283.4|6
1642953000000|2022-01-23 15:50:00|288.81|283.41|288.81|283.41|288.81|283.41|288.79|283.39|7
1642953010000|2022-01-23 15:50:10|288.8|283.4|288.81|283.41|288.81|283.41|288.79|283.39|9
1642953020000|2022-01-23 15:50:20|288.8|283.4|288.79|283.39|288.8|283.4|288.76|283.36|11
1642953030000|2022-01-23 15:50:30|288.75|283.35|288.54|283.14|288.75|283.35|288.54|283.14|7
1642953040000|2022-01-23 15:50:40|288.52|283.12|288.56|283.16|288.57|283.17|288.5|283.1|16
1642953050000|2022-01-23 15:50:50|288.55|283.15|288.54|283.14|288.56|283.16|288.54|283.14|10
1642953060000|2022-01-23 15:51:00|288.55|283.15|288.59|283.19|288.66|283.26|288.54|283.14|22
1642953070000|2022-01-23 15:51:10|288.6|283.2|288.59|283.19|288.62|283.22|288.59|283.19|7
1642953080000|2022-01-23 15:51:20|288.6|283.2|288.72|283.32|288.75|283.35|288.59|283.19|20
1642953090000|2022-01-23 15:51:30|288.75|283.35|288.99|283.59|288.99|283.59|288.75|283.35|19
1642953100000|2022-01-23 15:51:40|289|283.6|289.14|283.74|289.14|283.74|288.98|283.58|16
1642953110000|2022-01-23 15:51:50|289.11|283.71|289.08|283.68|289.12|283.72|289.08|283.68|8
1642953120000|2022-01-23 15:52:00|289.11|283.71|289.18|283.78|289.19|283.79|289.11|283.71|6
1642953130000|2022-01-23 15:52:10|289.19|283.79|289.24|283.84|289.24|283.84|289.19|283.79|7
1642953140000|2022-01-23 15:52:20|289.25|283.85|289.34|283.94|289.4|284|289.25|283.85|23
1642953150000|2022-01-23 15:52:30|289.36|283.96|289.36|283.96|289.37|283.97|289.36|283.96|3
1642953160000|2022-01-23 15:52:40|289.37|283.97|289.37|283.97|289.37|283.97|289.36|283.96|5
1642953170000|2022-01-23 15:52:50|289.36|283.96|289.28|283.88|289.36|283.96|289.26|283.86|9
1642953180000|2022-01-23 15:53:00|289.29|283.89|289.34|283.94|289.34|283.94|289.29|283.89|8
1642953190000|2022-01-23 15:53:10|289.36|283.96|289.3|283.9|289.36|283.96|289.28|283.88|17
1642953200000|2022-01-23 15:53:20|289.29|283.89|289.09|283.69|289.29|283.89|289.06|283.66|21
1642953210000|2022-01-23 15:53:30|289.07|283.67|289.09|283.69|289.09|283.69|289.07|283.67|10
1642953220000|2022-01-23 15:53:40|289.1|283.7|288.96|283.56|289.1|283.7|288.95|283.55|17
1642953230000|2022-01-23 15:53:50|288.93|283.53|288.84|283.44|288.93|283.53|288.84|283.44|7
1642953240000|2022-01-23 15:54:00|288.87|283.47|288.94|283.54|288.94|283.54|288.87|283.47|6
1642953250000|2022-01-23 15:54:10|288.95|283.55|288.97|283.57|288.97|283.57|288.94|283.54|10
1642953260000|2022-01-23 15:54:20|288.99|283.59|289.14|283.74|289.16|283.76|288.99|283.59|13
1642953270000|2022-01-23 15:54:30|289.15|283.75|289.22|283.82|289.24|283.84|289.15|283.75|14
1642953280000|2022-01-23 15:54:40|289.21|283.81|289.14|283.74|289.22|283.82|289.14|283.74|11
1642953290000|2022-01-23 15:54:50|289.13|283.73|289.13|283.73|289.13|283.73|289.12|283.72|5
1642953300000|2022-01-23 15:55:00|289.12|283.72|289.21|283.81|289.21|283.81|289.12|283.72|10
1642953310000|2022-01-23 15:55:10|289.22|283.82|289.41|284.01|289.41|284.01|289.2|283.8|14
1642953320000|2022-01-23 15:55:20|289.42|284.02|289.44|284.04|289.44|284.04|289.42|284.02|3
1642953330000|2022-01-23 15:55:30|289.43|284.03|289.36|283.96|289.43|284.03|289.35|283.95|8
1642953340000|2022-01-23 15:55:40|289.37|283.97|289.43|284.03|289.43|284.03|289.37|283.97|12
1642953360000|2022-01-23 15:56:00|289.44|284.04|289.51|284.11|289.51|284.11|289.44|284.04|5
1642953380000|2022-01-23 15:56:20|289.52|284.12|289.57|284.17|289.59|284.19|289.52|284.12|11
1642953390000|2022-01-23 15:56:30|289.58|284.18|289.57|284.17|289.59|284.19|289.57|284.17|4
1642953400000|2022-01-23 15:56:40|289.55|284.15|290.03|284.63|290.03|284.63|289.55|284.15|26
1642953410000|2022-01-23 15:56:50|290.06|284.66|290.26|284.86|290.41|285.01|290.06|284.66|31
1642953420000|2022-01-23 15:57:00|290.27|284.87|290.09|284.69|290.27|284.87|289.98|284.58|25
1642953430000|2022-01-23 15:57:10|290.1|284.7|290.19|284.79|290.2|284.8|290.08|284.68|22
1642953440000|2022-01-23 15:57:20|290.22|284.82|290.56|285.16|290.56|285.16|290.22|284.82|14
1642953450000|2022-01-23 15:57:30|290.7|285.3|290.95|285.55|291.05|285.65|290.7|285.3|29
1642953460000|2022-01-23 15:57:40|290.94|285.54|290.99|285.59|290.99|285.59|290.9|285.5|18
1642953470000|2022-01-23 15:57:50|291.01|285.61|291.04|285.64|291.04|285.64|291|285.6|8
1642953480000|2022-01-23 15:58:00|291.02|285.62|290.96|285.56|291.02|285.62|290.96|285.56|12
1642953490000|2022-01-23 15:58:10|290.94|285.54|290.99|285.59|291|285.6|290.94|285.54|9
1642953500000|2022-01-23 15:58:20|290.98|285.58|290.98|285.58|290.98|285.58|290.97|285.57|9
1642953510000|2022-01-23 15:58:30|290.97|285.57|291.13|285.73|291.13|285.73|290.97|285.57|23
1642953520000|2022-01-23 15:58:40|291.14|285.74|291.41|286.01|291.44|286.04|291.14|285.74|21
1642953530000|2022-01-23 15:58:50|291.45|286.05|291.89|286.49|291.93|286.53|291.45|286.05|21
1642953540000|2022-01-23 15:59:00|291.9|286.5|291.92|286.52|291.93|286.53|291.88|286.48|17
1642953550000|2022-01-23 15:59:10|291.93|286.53|291.81|286.41|291.93|286.53|291.74|286.34|18
1642953560000|2022-01-23 15:59:20|291.82|286.42|291.94|286.54|291.94|286.54|291.82|286.42|13
1642953570000|2022-01-23 15:59:30|291.93|286.53|291.7|286.3|291.93|286.53|291.69|286.29|19
1642953580000|2022-01-23 15:59:40|291.69|286.29|291.66|286.26|291.79|286.39|291.63|286.23|18
1642953590000|2022-01-23 15:59:50|291.65|286.25|291.59|286.19|291.68|286.28|291.53|286.13|21
1642953600000|2022-01-23 16:00:00|291.6|286.2|291.72|286.32|291.72|286.32|291.6|286.2|14
1642953610000|2022-01-23 16:00:10|291.71|286.31|291.78|286.38|291.85|286.45|291.71|286.31|17
1642953620000|2022-01-23 16:00:20|291.77|286.37|291.7|286.3|291.78|286.38|291.68|286.28|20
1642953630000|2022-01-23 16:00:30|291.71|286.31|291.57|286.17|291.71|286.31|291.52|286.12|22
1642953640000|2022-01-23 16:00:40|291.61|286.21|291.86|286.46|291.86|286.46|291.61|286.21|20
1642953650000|2022-01-23 16:00:50|291.87|286.47|291.83|286.43|291.87|286.47|291.82|286.42|9
1642953660000|2022-01-23 16:01:00|291.84|286.44|292.39|286.99|292.39|286.99|291.84|286.44|25
1642953670000|2022-01-23 16:01:10|292.45|287.05|292.45|287.05|292.45|287.05|292.35|286.95|24
1642953680000|2022-01-23 16:01:20|292.44|287.04|292.41|287.01|292.54|287.14|292.4|287|22
1642953690000|2022-01-23 16:01:30|292.39|286.99|292.45|287.05|292.48|287.08|292.39|286.99|20
1642953700000|2022-01-23 16:01:40|292.44|287.04|292.46|287.06|292.47|287.07|292.42|287.02|15
1642953710000|2022-01-23 16:01:50|292.47|287.07|293.07|287.67|293.1|287.7|292.47|287.07|23
1642953720000|2022-01-23 16:02:00|293.11|287.71|292.68|287.28|293.18|287.78|292.66|287.26|33
1642953730000|2022-01-23 16:02:10|292.73|287.33|292.58|287.18|292.75|287.35|292.54|287.14|24
1642953740000|2022-01-23 16:02:20|292.61|287.21|292.49|287.09|292.61|287.21|292.48|287.08|18
1642953750000|2022-01-23 16:02:30|292.48|287.08|292.44|287.04|292.5|287.1|292.43|287.03|15
1642953760000|2022-01-23 16:02:40|292.42|287.02|292.39|286.99|292.42|287.02|292.32|286.92|19
1642953770000|2022-01-23 16:02:50|292.48|287.08|292.33|286.93|292.48|287.08|292.29|286.89|14
1642953780000|2022-01-23 16:03:00|292.32|286.92|292.02|286.62|292.32|286.92|291.95|286.55|16
1642953790000|2022-01-23 16:03:10|291.97|286.57|291.88|286.48|291.97|286.57|291.87|286.47|14
1642953800000|2022-01-23 16:03:20|291.87|286.47|291.73|286.33|291.88|286.48|291.64|286.24|24
1642953810000|2022-01-23 16:03:30|291.7|286.3|291.83|286.43|291.86|286.46|291.7|286.3|13
1642953820000|2022-01-23 16:03:40|291.84|286.44|291.95|286.55|291.95|286.55|291.83|286.43|7
1642953830000|2022-01-23 16:03:50|291.96|286.56|291.99|286.59|292.06|286.66|291.96|286.56|17
1642953840000|2022-01-23 16:04:00|292|286.6|292.14|286.74|292.15|286.75|291.98|286.58|19
1642953850000|2022-01-23 16:04:10|292.15|286.75|292.34|286.94|292.34|286.94|292.15|286.75|15
1642953860000|2022-01-23 16:04:20|292.35|286.95|292.33|286.93|292.37|286.97|292.33|286.93|13
1642953870000|2022-01-23 16:04:30|292.34|286.94|292.35|286.95|292.35|286.95|292.34|286.94|4
1642953880000|2022-01-23 16:04:40|292.37|286.97|292.54|287.14|292.54|287.14|292.37|286.97|12
1642953890000|2022-01-23 16:04:50|292.57|287.17|292.87|287.47|292.87|287.47|292.57|287.17|19
1642953900000|2022-01-23 16:05:00|292.91|287.51|293.01|287.61|293.18|287.78|292.91|287.51|23
1642953910000|2022-01-23 16:05:10|293|287.6|293.08|287.68|293.09|287.69|292.99|287.59|14
1642953920000|2022-01-23 16:05:20|293.06|287.66|293.15|287.75|293.16|287.76|293.06|287.66|21
1642953930000|2022-01-23 16:05:30|293.16|287.76|293.06|287.66|293.16|287.76|293.06|287.66|15
1642953940000|2022-01-23 16:05:40|292.99|287.59|292.93|287.53|292.99|287.59|292.86|287.46|20
1642953950000|2022-01-23 16:05:50|292.92|287.52|292.9|287.5|292.93|287.53|292.89|287.49|10
1642953960000|2022-01-23 16:06:00|292.89|287.49|293.01|287.61|293.07|287.67|292.87|287.47|28
1642953970000|2022-01-23 16:06:10|293.02|287.62|292.99|287.59|293.02|287.62|292.96|287.56|25
1642953980000|2022-01-23 16:06:20|292.98|287.58|292.85|287.45|293|287.6|292.81|287.41|18
1642953990000|2022-01-23 16:06:30|292.83|287.43|292.83|287.43|292.85|287.45|292.82|287.42|8
1642954000000|2022-01-23 16:06:40|292.84|287.44|292.74|287.34|292.87|287.47|292.73|287.33|28
1642954010000|2022-01-23 16:06:50|292.73|287.33|292.76|287.36|292.76|287.36|292.72|287.32|7
1642954020000|2022-01-23 16:07:00|292.77|287.37|292.68|287.28|292.77|287.37|292.68|287.28|8
1642954030000|2022-01-23 16:07:10|292.67|287.27|292.53|287.13|292.67|287.27|292.53|287.13|15
1642954040000|2022-01-23 16:07:20|292.5|287.1|292.72|287.32|292.72|287.32|292.48|287.08|19
1642954050000|2022-01-23 16:07:30|292.71|287.31|292.67|287.27|292.71|287.31|292.66|287.26|11
1642954060000|2022-01-23 16:07:40|292.68|287.28|292.7|287.3|292.72|287.32|292.67|287.27|13
1642954070000|2022-01-23 16:07:50|292.71|287.31|292.78|287.38|292.78|287.38|292.71|287.31|8
1642954080000|2022-01-23 16:08:00|292.77|287.37|292.78|287.38|292.82|287.42|292.76|287.36|15
1642954090000|2022-01-23 16:08:10|292.79|287.39|292.9|287.5|292.9|287.5|292.79|287.39|6
1642954100000|2022-01-23 16:08:20|292.91|287.51|293.61|288.21|293.61|288.21|292.91|287.51|27
1642954110000|2022-01-23 16:08:30|293.62|288.22|294.05|288.65|294.2|288.8|293.62|288.22|34
1642954120000|2022-01-23 16:08:40|294|288.6|294.02|288.62|294.21|288.81|293.92|288.52|27
1642954130000|2022-01-23 16:08:50|294|288.6|294.19|288.79|294.19|288.79|293.98|288.58|17
1642954140000|2022-01-23 16:09:00|294.16|288.76|293.91|288.51|294.25|288.85|293.91|288.51|29
1642954150000|2022-01-23 16:09:10|293.93|288.53|293.97|288.57|294.18|288.78|293.91|288.51|23
1642954160000|2022-01-23 16:09:20|294.01|288.61|294.04|288.64|294.06|288.66|294.01|288.61|21
1642954170000|2022-01-23 16:09:30|294.08|288.68|294.06|288.66|294.17|288.77|294.06|288.66|17
1642954180000|2022-01-23 16:09:40|294.07|288.67|294.01|288.61|294.1|288.7|293.98|288.58|18
1642954190000|2022-01-23 16:09:50|294.02|288.62|294.12|288.72|294.13|288.73|294.02|288.62|13
1642954200000|2022-01-23 16:10:00|294.1|288.7|293.84|288.44|294.1|288.7|293.84|288.44|21
1642954210000|2022-01-23 16:10:10|293.91|288.51|293.96|288.56|293.96|288.56|293.84|288.44|16
1642954220000|2022-01-23 16:10:20|293.95|288.55|294|288.6|294.12|288.72|293.95|288.55|18
1642954230000|2022-01-23 16:10:30|293.97|288.57|293.86|288.46|293.97|288.57|293.86|288.46|15
1642954240000|2022-01-23 16:10:40|293.85|288.45|293.76|288.36|293.86|288.46|293.76|288.36|23
1642954250000|2022-01-23 16:10:50|293.78|288.38|293.82|288.42|293.83|288.43|293.76|288.36|16
1642954260000|2022-01-23 16:11:00|293.81|288.41|293.79|288.39|293.83|288.43|293.77|288.37|13
1642954270000|2022-01-23 16:11:10|293.77|288.37|293.79|288.39|293.79|288.39|293.77|288.37|2
1642954280000|2022-01-23 16:11:20|293.8|288.4|294.38|288.98|294.56|289.16|293.76|288.36|32
1642954290000|2022-01-23 16:11:30|294.36|288.96|294.47|289.07|294.55|289.15|294.33|288.93|23
1642954300000|2022-01-23 16:11:40|294.45|289.05|293.72|288.32|294.47|289.07|293.66|288.26|25
1642954310000|2022-01-23 16:11:50|293.73|288.33|293.89|288.49|293.89|288.49|293.73|288.33|24
1642954320000|2022-01-23 16:12:00|293.88|288.48|293.87|288.47|293.89|288.49|293.82|288.42|15
1642954330000|2022-01-23 16:12:10|293.86|288.46|293.69|288.29|293.86|288.46|293.69|288.29|17
1642954340000|2022-01-23 16:12:20|293.7|288.3|293.7|288.3|293.73|288.33|293.68|288.28|10
1642954350000|2022-01-23 16:12:30|293.69|288.29|293.47|288.07|293.7|288.3|293.47|288.07|13
1642954360000|2022-01-23 16:12:40|293.46|288.06|293.51|288.11|293.51|288.11|293.45|288.05|12
1642954370000|2022-01-23 16:12:50|293.52|288.12|293.43|288.03|293.52|288.12|293.43|288.03|12
1642954380000|2022-01-23 16:13:00|293.42|288.02|293.32|287.92|293.43|288.03|293.32|287.92|15
1642954390000|2022-01-23 16:13:10|293.31|287.91|293.24|287.84|293.31|287.91|293.16|287.76|15
1642954400000|2022-01-23 16:13:20|293.25|287.85|293.17|287.77|293.25|287.85|293.17|287.77|16
1642954410000|2022-01-23 16:13:30|293.18|287.78|293.08|287.68|293.18|287.78|293.07|287.67|25
1642954420000|2022-01-23 16:13:40|293.07|287.67|293.11|287.71|293.17|287.77|293.07|287.67|13
1642954430000|2022-01-23 16:13:50|293.09|287.69|292.83|287.43|293.09|287.69|292.83|287.43|22
1642954440000|2022-01-23 16:14:00|292.8|287.4|292.82|287.42|292.84|287.44|292.72|287.32|18
1642954450000|2022-01-23 16:14:10|292.81|287.41|292.97|287.57|292.99|287.59|292.78|287.38|19
1642954460000|2022-01-23 16:14:20|292.98|287.58|292.78|287.38|292.98|287.58|292.78|287.38|14
1642954470000|2022-01-23 16:14:30|292.81|287.41|292.84|287.44|292.86|287.46|292.81|287.41|13
1642954480000|2022-01-23 16:14:40|292.86|287.46|292.8|287.4|292.86|287.46|292.8|287.4|15
1642954490000|2022-01-23 16:14:50|292.82|287.42|292.8|287.4|292.92|287.52|292.79|287.39|19
1642954500000|2022-01-23 16:15:00|292.81|287.41|292.74|287.34|292.81|287.41|292.71|287.31|21
1642954510000|2022-01-23 16:15:10|292.73|287.33|292.85|287.45|292.85|287.45|292.71|287.31|19
1642954520000|2022-01-23 16:15:20|292.86|287.46|292.88|287.48|292.88|287.48|292.85|287.45|8
1642954530000|2022-01-23 16:15:30|292.87|287.47|292.88|287.48|292.89|287.49|292.87|287.47|8
1642954540000|2022-01-23 16:15:40|292.89|287.49|292.89|287.49|292.89|287.49|292.89|287.49|1
1642954550000|2022-01-23 16:15:50|292.9|287.5|293.12|287.72|293.13|287.73|292.89|287.49|18
1642954560000|2022-01-23 16:16:00|293.11|287.71|293.24|287.84|293.24|287.84|293.1|287.7|17
1642954570000|2022-01-23 16:16:10|293.23|287.83|293.32|287.92|293.32|287.92|293.23|287.83|17
1642954580000|2022-01-23 16:16:20|293.31|287.91|293.46|288.06|293.48|288.08|293.31|287.91|15
1642954590000|2022-01-23 16:16:30|293.47|288.07|293.39|287.99|293.47|288.07|293.37|287.97|12
1642954600000|2022-01-23 16:16:40|293.38|287.98|293.36|287.96|293.38|287.98|293.34|287.94|10
1642954610000|2022-01-23 16:16:50|293.35|287.95|293.15|287.75|293.36|287.96|293.15|287.75|20
1642954620000|2022-01-23 16:17:00|293.17|287.77|293.09|287.69|293.17|287.77|293.01|287.61|19
1642954630000|2022-01-23 16:17:10|293.1|287.7|293.26|287.86|293.28|287.88|293.1|287.7|17
1642954640000|2022-01-23 16:17:20|293.27|287.87|293.17|287.77|293.27|287.87|293.17|287.77|17
1642954650000|2022-01-23 16:17:30|293.15|287.75|293.2|287.8|293.2|287.8|293.15|287.75|21
1642954660000|2022-01-23 16:17:40|293.19|287.79|293.31|287.91|293.31|287.91|293.16|287.76|17
1642954670000|2022-01-23 16:17:50|293.32|287.92|293.36|287.96|293.36|287.96|293.29|287.89|12
1642954680000|2022-01-23 16:18:00|293.37|287.97|293.47|288.07|293.47|288.07|293.37|287.97|16
1642954690000|2022-01-23 16:18:10|293.46|288.06|293.5|288.1|293.52|288.12|293.46|288.06|18
1642954700000|2022-01-23 16:18:20|293.51|288.11|293.57|288.17|293.57|288.17|293.51|288.11|11
1642954710000|2022-01-23 16:18:30|293.56|288.16|293.57|288.17|293.57|288.17|293.55|288.15|8
1642954720000|2022-01-23 16:18:40|293.59|288.19|293.52|288.12|293.6|288.2|293.48|288.08|18
1642954730000|2022-01-23 16:18:50|293.5|288.1|293.24|287.84|293.51|288.11|293.23|287.83|26
1642954740000|2022-01-23 16:19:00|293.25|287.85|293.38|287.98|293.38|287.98|293.23|287.83|15
1642954750000|2022-01-23 16:19:10|293.39|287.99|293.34|287.94|293.46|288.06|293.34|287.94|21
1642954760000|2022-01-23 16:19:20|293.35|287.95|293.24|287.84|293.35|287.95|293.24|287.84|13
1642954770000|2022-01-23 16:19:30|293.23|287.83|293.18|287.78|293.23|287.83|293.17|287.77|11
1642954780000|2022-01-23 16:19:40|293.17|287.77|292.85|287.45|293.17|287.77|292.44|287.04|29
1642954790000|2022-01-23 16:19:50|292.91|287.51|292.88|287.48|292.91|287.51|292.87|287.47|16
1642954800000|2022-01-23 16:20:00|292.89|287.49|292.74|287.34|292.89|287.49|292.74|287.34|14
1642954810000|2022-01-23 16:20:10|292.68|287.28|292.53|287.13|292.68|287.28|292.52|287.12|12
1642954820000|2022-01-23 16:20:20|292.54|287.14|292.71|287.31|292.73|287.33|292.51|287.11|28
1642954830000|2022-01-23 16:20:30|292.7|287.3|292.6|287.2|292.7|287.3|292.59|287.19|19
1642954840000|2022-01-23 16:20:40|292.61|287.21|292.61|287.21|292.62|287.22|292.59|287.19|9
1642954850000|2022-01-23 16:20:50|292.59|287.19|292.44|287.04|292.61|287.21|292.44|287.04|12
1642954860000|2022-01-23 16:21:00|292.43|287.03|292.42|287.02|292.43|287.03|292.42|287.02|6
1642954870000|2022-01-23 16:21:10|292.44|287.04|292.45|287.05|292.46|287.06|292.44|287.04|6
1642954880000|2022-01-23 16:21:20|292.46|287.06|292.47|287.07|292.48|287.08|292.46|287.06|5
1642954890000|2022-01-23 16:21:30|292.45|287.05|292.57|287.17|292.57|287.17|292.45|287.05|11
1642954900000|2022-01-23 16:21:40|292.56|287.16|292.58|287.18|292.61|287.21|292.55|287.15|8
1642954910000|2022-01-23 16:21:50|292.59|287.19|292.66|287.26|292.66|287.26|292.58|287.18|12
1642954920000|2022-01-23 16:22:00|292.65|287.25|292.67|287.27|292.67|287.27|292.6|287.2|9
1642954930000|2022-01-23 16:22:10|292.66|287.26|292.66|287.26|292.69|287.29|292.62|287.22|20
1642954940000|2022-01-23 16:22:20|292.67|287.27|292.79|287.39|292.79|287.39|292.63|287.23|16
1642954950000|2022-01-23 16:22:30|292.78|287.38|292.53|287.13|292.78|287.38|292.53|287.13|18
1642954960000|2022-01-23 16:22:40|292.54|287.14|292.46|287.06|292.54|287.14|292.44|287.04|11
1642954970000|2022-01-23 16:22:50|292.47|287.07|292.41|287.01|292.52|287.12|292.41|287.01|21
1642954980000|2022-01-23 16:23:00|292.4|287|292.4|287|292.41|287.01|292.28|286.88|26
1642954990000|2022-01-23 16:23:10|292.42|287.02|292.48|287.08|292.5|287.1|292.42|287.02|22
1642955000000|2022-01-23 16:23:20|292.5|287.1|292.45|287.05|292.55|287.15|292.45|287.05|23
1642955010000|2022-01-23 16:23:30|292.44|287.04|292.32|286.92|292.44|287.04|292.31|286.91|23
1642955020000|2022-01-23 16:23:40|292.33|286.93|291.91|286.51|292.33|286.93|291.91|286.51|13
1642955030000|2022-01-23 16:23:50|291.88|286.48|291.62|286.22|291.91|286.51|291.62|286.22|28
1642955040000|2022-01-23 16:24:00|291.6|286.2|291.66|286.26|291.69|286.29|291.6|286.2|18
1642955050000|2022-01-23 16:24:10|291.67|286.27|291.73|286.33|291.76|286.36|291.67|286.27|14
1642955060000|2022-01-23 16:24:20|291.7|286.3|291.64|286.24|291.71|286.31|291.62|286.22|16
1642955070000|2022-01-23 16:24:30|291.63|286.23|291.58|286.18|291.64|286.24|291.58|286.18|7
1642955080000|2022-01-23 16:24:40|291.57|286.17|291.28|285.88|291.57|286.17|291.14|285.74|24
1642955090000|2022-01-23 16:24:50|291.3|285.9|291.11|285.71|291.35|285.95|291.11|285.71|15
1642955100000|2022-01-23 16:25:00|291.12|285.72|290.73|285.33|291.12|285.72|290.72|285.32|29
1642955110000|2022-01-23 16:25:10|290.72|285.32|290.24|284.84|290.75|285.35|290.23|284.83|29
1642955120000|2022-01-23 16:25:20|290.23|284.83|290.18|284.78|290.23|284.83|290.15|284.75|16
1642955130000|2022-01-23 16:25:30|290.17|284.77|290.21|284.81|290.35|284.95|290.17|284.77|22
1642955140000|2022-01-23 16:25:40|290.17|284.77|290.17|284.77|290.17|284.77|290.17|284.77|1
1642955150000|2022-01-23 16:25:50|290.16|284.76|290.33|284.93|290.33|284.93|290.11|284.71|17
1642955160000|2022-01-23 16:26:00|290.32|284.92|290.3|284.9|290.46|285.06|290.3|284.9|23
1642955170000|2022-01-23 16:26:10|290.29|284.89|290.37|284.97|290.39|284.99|290.2|284.8|21
1642955180000|2022-01-23 16:26:20|290.36|284.96|290.17|284.77|290.36|284.96|290.15|284.75|21
1642955190000|2022-01-23 16:26:30|290.16|284.76|290.21|284.81|290.23|284.83|290.13|284.73|15
1642955200000|2022-01-23 16:26:40|290.29|284.89|290.37|284.97|290.4|285|290.29|284.89|19
1642955210000|2022-01-23 16:26:50|290.36|284.96|290.38|284.98|290.38|284.98|290.36|284.96|5
1642955220000|2022-01-23 16:27:00|290.39|284.99|290.42|285.02|290.42|285.02|290.39|284.99|4
1642955230000|2022-01-23 16:27:10|290.43|285.03|290.46|285.06|290.46|285.06|290.42|285.02|4
1642955240000|2022-01-23 16:27:20|290.5|285.1|291.03|285.63|291.04|285.64|290.5|285.1|22
1642955250000|2022-01-23 16:27:30|291.04|285.64|291.09|285.69|291.11|285.71|290.94|285.54|24
1642955260000|2022-01-23 16:27:40|291.08|285.68|290.9|285.5|291.08|285.68|290.9|285.5|14
1642955270000|2022-01-23 16:27:50|290.89|285.49|290.7|285.3|290.89|285.49|290.7|285.3|16
1642955280000|2022-01-23 16:28:00|290.68|285.28|290.58|285.18|290.72|285.32|290.58|285.18|18
1642955290000|2022-01-23 16:28:10|290.57|285.17|290.63|285.23|290.73|285.33|290.57|285.17|19
1642955300000|2022-01-23 16:28:20|290.66|285.26|290.69|285.29|290.7|285.3|290.66|285.26|12
1642955310000|2022-01-23 16:28:30|290.68|285.28|290.71|285.31|290.72|285.32|290.68|285.28|10
1642955320000|2022-01-23 16:28:40|290.72|285.32|290.56|285.16|290.72|285.32|290.56|285.16|11
1642955340000|2022-01-23 16:29:00|290.55|285.15|290.5|285.1|290.58|285.18|290.5|285.1|12
1642955350000|2022-01-23 16:29:10|290.49|285.09|290.37|284.97|290.49|285.09|290.33|284.93|17
1642955360000|2022-01-23 16:29:20|290.38|284.98|289.55|284.15|290.39|284.99|289.55|284.15|12
1642955370000|2022-01-23 16:29:30|289.56|284.16|289.43|284.03|289.56|284.16|289.36|283.96|30
1642955380000|2022-01-23 16:29:40|289.44|284.04|288.99|283.59|289.44|284.04|288.99|283.59|22
1642955390000|2022-01-23 16:29:50|289.06|283.66|289.21|283.81|289.33|283.93|289.06|283.66|19
1642955400000|2022-01-23 16:30:00|289.22|283.82|289.06|283.66|289.22|283.82|289.04|283.64|25
1642955410000|2022-01-23 16:30:10|289.02|283.62|288.87|283.47|289.14|283.74|288.87|283.47|25
1642955420000|2022-01-23 16:30:20|288.88|283.48|289.02|283.62|289.02|283.62|288.83|283.43|19
1642955430000|2022-01-23 16:30:30|289.06|283.66|289.41|284.01|289.41|284.01|289.06|283.66|25
1642955440000|2022-01-23 16:30:40|289.38|283.98|289.76|284.36|289.82|284.42|289.37|283.97|29
1642955450000|2022-01-23 16:30:50|289.77|284.37|289.94|284.54|289.96|284.56|289.77|284.37|21
1642955460000|2022-01-23 16:31:00|289.93|284.53|290.14|284.74|290.14|284.74|289.92|284.52|19
1642955470000|2022-01-23 16:31:10|290.12|284.72|290.03|284.63|290.12|284.72|290.02|284.62|13
1642955480000|2022-01-23 16:31:20|290.04|284.64|290.01|284.61|290.04|284.64|289.99|284.59|18
1642955490000|2022-01-23 16:31:30|290.02|284.62|289.79|284.39|290.02|284.62|289.77|284.37|19
1642955500000|2022-01-23 16:31:40|289.8|284.4|289.66|284.26|289.8|284.4|289.66|284.26|18
1642955510000|2022-01-23 16:31:50|289.67|284.27|289.66|284.26|289.7|284.3|289.63|284.23|14
1642955520000|2022-01-23 16:32:00|289.65|284.25|289.64|284.24|289.65|284.25|289.61|284.21|10
1642955530000|2022-01-23 16:32:10|289.65|284.25|289.66|284.26|289.66|284.26|289.62|284.22|18
1642955540000|2022-01-23 16:32:20|289.65|284.25|289.59|284.19|289.66|284.26|289.58|284.18|16
1642955550000|2022-01-23 16:32:30|289.56|284.16|290.81|285.41|290.81|285.41|289.53|284.13|29
1642955560000|2022-01-23 16:32:40|290.8|285.4|290.83|285.43|290.86|285.46|290.78|285.38|28
1642955570000|2022-01-23 16:32:50|290.84|285.44|290.53|285.13|290.87|285.47|290.44|285.04|28
1642955580000|2022-01-23 16:33:00|290.44|285.04|290.55|285.15|290.55|285.15|290.42|285.02|22
1642955590000|2022-01-23 16:33:10|290.51|285.11|290.37|284.97|290.53|285.13|290.36|284.96|23
1642955600000|2022-01-23 16:33:20|290.36|284.96|290.25|284.85|290.4|285|290.24|284.84|13
1642955610000|2022-01-23 16:33:30|290.17|284.77|289.9|284.5|290.18|284.78|289.88|284.48|20
1642955620000|2022-01-23 16:33:40|289.88|284.48|290.01|284.61|290.01|284.61|289.85|284.45|10
1642955630000|2022-01-23 16:33:50|289.99|284.59|289.99|284.59|290.03|284.63|289.95|284.55|27
1642955640000|2022-01-23 16:34:00|290|284.6|290.12|284.72|290.2|284.8|290|284.6|24
1642955650000|2022-01-23 16:34:10|290.13|284.73|290.16|284.76|290.18|284.78|290.12|284.72|14
1642955660000|2022-01-23 16:34:20|290.17|284.77|290.1|284.7|290.17|284.77|290.05|284.65|19
1642955670000|2022-01-23 16:34:30|290.11|284.71|290.2|284.8|290.22|284.82|290.1|284.7|14
1642955680000|2022-01-23 16:34:40|290.23|284.83|290.27|284.87|290.29|284.89|290.22|284.82|13
1642955690000|2022-01-23 16:34:50|290.26|284.86|290.28|284.88|290.33|284.93|290.25|284.85|20
1642955700000|2022-01-23 16:35:00|290.29|284.89|290.33|284.93|290.33|284.93|290.28|284.88|20
1642955710000|2022-01-23 16:35:10|290.34|284.94|290.33|284.93|290.35|284.95|290.32|284.92|17
1642955720000|2022-01-23 16:35:20|290.34|284.94|290.4|285|290.45|285.05|290.32|284.92|20
1642955730000|2022-01-23 16:35:30|290.42|285.02|290.42|285.02|290.43|285.03|290.41|285.01|13
1642955740000|2022-01-23 16:35:40|290.41|285.01|290.37|284.97|290.42|285.02|290.34|284.94|17
1642955750000|2022-01-23 16:35:50|290.4|285|290.46|285.06|290.46|285.06|290.37|284.97|9
1642955760000|2022-01-23 16:36:00|290.45|285.05|290.48|285.08|290.48|285.08|290.45|285.05|4
1642955770000|2022-01-23 16:36:10|290.47|285.07|290.51|285.11|290.56|285.16|290.47|285.07|20
1642955780000|2022-01-23 16:36:20|290.5|285.1|290.53|285.13|290.54|285.14|290.5|285.1|8
1642955790000|2022-01-23 16:36:30|290.54|285.14|290.67|285.27|290.67|285.27|290.54|285.14|9
1642955800000|2022-01-23 16:36:40|290.68|285.28|290.71|285.31|290.71|285.31|290.68|285.28|5
1642955810000|2022-01-23 16:36:50|290.7|285.3|290.57|285.17|290.7|285.3|290.56|285.16|17
1642955820000|2022-01-23 16:37:00|290.56|285.16|290.65|285.25|290.66|285.26|290.52|285.12|20
1642955830000|2022-01-23 16:37:10|290.67|285.27|290.77|285.37|290.77|285.37|290.65|285.25|16
1642955840000|2022-01-23 16:37:20|290.79|285.39|290.86|285.46|290.86|285.46|290.78|285.38|8
1642955850000|2022-01-23 16:37:30|290.87|285.47|290.86|285.46|290.89|285.49|290.85|285.45|11
1642955860000|2022-01-23 16:37:40|290.88|285.48|291.09|285.69|291.12|285.72|290.88|285.48|17
1642955870000|2022-01-23 16:37:50|291.06|285.66|291.09|285.69|291.09|285.69|291.01|285.61|19
1642955880000|2022-01-23 16:38:00|291.07|285.67|290.98|285.58|291.08|285.68|290.98|285.58|20
1642955890000|2022-01-23 16:38:10|290.96|285.56|290.81|285.41|290.96|285.56|290.79|285.39|25
1642955900000|2022-01-23 16:38:20|290.82|285.42|290.65|285.25|290.84|285.44|290.65|285.25|14
1642955910000|2022-01-23 16:38:30|290.66|285.26|290.6|285.2|290.66|285.26|290.54|285.14|10
1642955920000|2022-01-23 16:38:40|290.58|285.18|290.73|285.33|290.73|285.33|290.58|285.18|11
1642955930000|2022-01-23 16:38:50|290.74|285.34|290.59|285.19|290.74|285.34|290.59|285.19|14
1642955940000|2022-01-23 16:39:00|290.58|285.18|290.53|285.13|290.58|285.18|290.53|285.13|16
1642955950000|2022-01-23 16:39:10|290.47|285.07|290.09|284.69|290.47|285.07|290.09|284.69|24
1642955960000|2022-01-23 16:39:20|290.05|284.65|290.14|284.74|290.15|284.75|290.05|284.65|18
1642955970000|2022-01-23 16:39:30|290.13|284.73|290.14|284.74|290.16|284.76|290.1|284.7|18
1642955980000|2022-01-23 16:39:40|290.16|284.76|290.36|284.96|290.36|284.96|290.16|284.76|15
1642955990000|2022-01-23 16:39:50|290.37|284.97|290.34|284.94|290.37|284.97|290.34|284.94|12
1642956000000|2022-01-23 16:40:00|290.33|284.93|290.47|285.07|290.47|285.07|290.33|284.93|12
1642956010000|2022-01-23 16:40:10|290.5|285.1|290.43|285.03|290.62|285.22|290.43|285.03|17
1642956020000|2022-01-23 16:40:20|290.51|285.11|290.38|284.98|290.51|285.11|290.36|284.96|11
1642956030000|2022-01-23 16:40:30|290.37|284.97|290.36|284.96|290.39|284.99|290.33|284.93|7
1642956040000|2022-01-23 16:40:40|290.35|284.95|290.47|285.07|290.47|285.07|290.35|284.95|6
1642956050000|2022-01-23 16:40:50|290.46|285.06|290.42|285.02|290.47|285.07|290.42|285.02|12
1642956060000|2022-01-23 16:41:00|290.41|285.01|290.41|285.01|290.43|285.03|290.41|285.01|6
1642956070000|2022-01-23 16:41:10|290.43|285.03|290.47|285.07|290.48|285.08|290.43|285.03|8
1642956080000|2022-01-23 16:41:20|290.46|285.06|290.53|285.13|290.53|285.13|290.46|285.06|10
1642956090000|2022-01-23 16:41:30|290.52|285.12|290.51|285.11|290.53|285.13|290.51|285.11|4
1642956100000|2022-01-23 16:41:40|290.52|285.12|290.5|285.1|290.52|285.12|290.5|285.1|5
1642956110000|2022-01-23 16:41:50|290.51|285.11|290.4|285|290.51|285.11|290.39|284.99|8
1642956120000|2022-01-23 16:42:00|290.41|285.01|290.48|285.08|290.54|285.14|290.41|285.01|19
1642956130000|2022-01-23 16:42:10|290.49|285.09|290.49|285.09|290.5|285.1|290.48|285.08|7
1642956140000|2022-01-23 16:42:20|290.48|285.08|290.55|285.15|290.55|285.15|290.48|285.08|12
1642956150000|2022-01-23 16:42:30|290.53|285.13|290.62|285.22|290.67|285.27|290.53|285.13|19
1642956160000|2022-01-23 16:42:40|290.61|285.21|290.62|285.22|290.62|285.22|290.6|285.2|4
1642956170000|2022-01-23 16:42:50|290.64|285.24|290.63|285.23|290.64|285.24|290.63|285.23|6
1642956180000|2022-01-23 16:43:00|290.64|285.24|290.63|285.23|290.64|285.24|290.63|285.23|2
1642956190000|2022-01-23 16:43:10|290.64|285.24|290.56|285.16|290.64|285.24|290.56|285.16|16
1642956200000|2022-01-23 16:43:20|290.55|285.15|290.46|285.06|290.55|285.15|290.43|285.03|12
1642956210000|2022-01-23 16:43:30|290.44|285.04|290.56|285.16|290.56|285.16|290.43|285.03|10
1642956220000|2022-01-23 16:43:40|290.59|285.19|290.63|285.23|290.64|285.24|290.59|285.19|4
1642956230000|2022-01-23 16:43:50|290.64|285.24|290.59|285.19|290.64|285.24|290.59|285.19|7
1642956240000|2022-01-23 16:44:00|290.6|285.2|290.61|285.21|290.62|285.22|290.6|285.2|8
1642956250000|2022-01-23 16:44:10|290.62|285.22|290.59|285.19|290.62|285.22|290.59|285.19|8
1642956260000|2022-01-23 16:44:20|290.58|285.18|290.57|285.17|290.58|285.18|290.56|285.16|4
1642956270000|2022-01-23 16:44:30|290.56|285.16|290.41|285.01|290.56|285.16|290.41|285.01|14
1642956280000|2022-01-23 16:44:40|290.38|284.98|290.34|284.94|290.39|284.99|290.25|284.85|18
1642956290000|2022-01-23 16:44:50|290.33|284.93|290.33|284.93|290.34|284.94|290.31|284.91|8
1642956300000|2022-01-23 16:45:00|290.31|284.91|290.35|284.95|290.36|284.96|290.31|284.91|9
1642956310000|2022-01-23 16:45:10|290.36|284.96|290.55|285.15|290.55|285.15|290.35|284.95|16
1642956320000|2022-01-23 16:45:20|290.56|285.16|290.79|285.39|290.79|285.39|290.54|285.14|19
1642956330000|2022-01-23 16:45:30|290.8|285.4|290.9|285.5|290.9|285.5|290.8|285.4|11
1642956340000|2022-01-23 16:45:40|290.91|285.51|290.98|285.58|291.02|285.62|290.9|285.5|16
1642956350000|2022-01-23 16:45:50|290.97|285.57|290.96|285.56|290.97|285.57|290.9|285.5|14
1642956360000|2022-01-23 16:46:00|290.95|285.55|290.98|285.58|290.98|285.58|290.95|285.55|5
1642956370000|2022-01-23 16:46:10|290.99|285.59|290.99|285.59|290.99|285.59|290.98|285.58|3
1642956380000|2022-01-23 16:46:20|291|285.6|291.2|285.8|291.2|285.8|290.99|285.59|12
1642956390000|2022-01-23 16:46:30|291.21|285.81|291.43|286.03|291.43|286.03|291.2|285.8|14
1642956400000|2022-01-23 16:46:40|291.46|286.06|291.42|286.02|291.52|286.12|291.38|285.98|20
1642956410000|2022-01-23 16:46:50|291.41|286.01|291.51|286.11|291.52|286.12|291.41|286.01|17
1642956420000|2022-01-23 16:47:00|291.52|286.12|291.64|286.24|291.66|286.26|291.52|286.12|17
1642956430000|2022-01-23 16:47:10|291.63|286.23|291.52|286.12|291.64|286.24|291.42|286.02|13
1642956440000|2022-01-23 16:47:20|291.51|286.11|291.41|286.01|291.53|286.13|291.41|286.01|11
1642956450000|2022-01-23 16:47:30|291.37|285.97|291.34|285.94|291.37|285.97|291.32|285.92|8
1642956460000|2022-01-23 16:47:40|291.33|285.93|291.31|285.91|291.33|285.93|291.29|285.89|11
1642956470000|2022-01-23 16:47:50|291.3|285.9|291.26|285.86|291.31|285.91|291.25|285.85|11
1642956480000|2022-01-23 16:48:00|291.27|285.87|291.3|285.9|291.3|285.9|291.26|285.86|5
1642956490000|2022-01-23 16:48:10|291.29|285.89|291.4|286|291.4|286|291.29|285.89|12
1642956500000|2022-01-23 16:48:20|291.41|286.01|291.41|286.01|291.42|286.02|291.4|286|9
1642956510000|2022-01-23 16:48:30|291.42|286.02|291.45|286.05|291.46|286.06|291.42|286.02|4
1642956520000|2022-01-23 16:48:40|291.46|286.06|291.44|286.04|291.48|286.08|291.44|286.04|9
1642956530000|2022-01-23 16:48:50|291.45|286.05|291.44|286.04|291.46|286.06|291.41|286.01|14
1642956540000|2022-01-23 16:49:00|291.43|286.03|291.34|285.94|291.44|286.04|291.34|285.94|9
1642956550000|2022-01-23 16:49:10|291.33|285.93|291.17|285.77|291.33|285.93|291.17|285.77|17
1642956560000|2022-01-23 16:49:20|291.21|285.81|291.22|285.82|291.24|285.84|291.2|285.8|9
1642956570000|2022-01-23 16:49:30|291.21|285.81|291.18|285.78|291.21|285.81|291.17|285.77|9
1642956580000|2022-01-23 16:49:40|291.17|285.77|291.14|285.74|291.18|285.78|291.14|285.74|4
1642956590000|2022-01-23 16:49:50|291.15|285.75|291.17|285.77|291.17|285.77|291.13|285.73|8
1642956600000|2022-01-23 16:50:00|291.18|285.78|291.17|285.77|291.18|285.78|291.17|285.77|4
1642956610000|2022-01-23 16:50:10|291.16|285.76|291.18|285.78|291.18|285.78|291.16|285.76|5
1642956620000|2022-01-23 16:50:20|291.19|285.79|291.26|285.86|291.27|285.87|291.19|285.79|12
1642956630000|2022-01-23 16:50:30|291.25|285.85|291.25|285.85|291.28|285.88|291.25|285.85|11
1642956640000|2022-01-23 16:50:40|291.26|285.86|291.25|285.85|291.26|285.86|291.25|285.85|4
1642956650000|2022-01-23 16:50:50|291.26|285.86|291.25|285.85|291.27|285.87|291.25|285.85|6
1642956660000|2022-01-23 16:51:00|291.24|285.84|291.28|285.88|291.28|285.88|291.24|285.84|12
1642956670000|2022-01-23 16:51:10|291.29|285.89|291.28|285.88|291.29|285.89|291.28|285.88|8
1642956680000|2022-01-23 16:51:20|291.29|285.89|291.28|285.88|291.29|285.89|291.28|285.88|6
1642956690000|2022-01-23 16:51:30|291.26|285.86|291.27|285.87|291.28|285.88|291.26|285.86|4
1642956700000|2022-01-23 16:51:40|291.28|285.88|291.26|285.86|291.28|285.88|291.26|285.86|7
1642956710000|2022-01-23 16:51:50|291.27|285.87|291.29|285.89|291.3|285.9|291.26|285.86|7
1642956720000|2022-01-23 16:52:00|291.3|285.9|291.4|286|291.4|286|291.3|285.9|10
1642956730000|2022-01-23 16:52:10|291.41|286.01|291.65|286.25|291.65|286.25|291.41|286.01|21
1642956740000|2022-01-23 16:52:20|291.62|286.22|291.63|286.23|291.64|286.24|291.57|286.17|15
1642956750000|2022-01-23 16:52:30|291.64|286.24|291.62|286.22|291.64|286.24|291.61|286.21|7
1642956760000|2022-01-23 16:52:40|291.63|286.23|291.64|286.24|291.64|286.24|291.63|286.23|4
1642956770000|2022-01-23 16:52:50|291.63|286.23|291.64|286.24|291.64|286.24|291.63|286.23|2
1642956780000|2022-01-23 16:53:00|291.66|286.26|292.61|287.21|292.7|287.3|291.66|286.26|17
1642956790000|2022-01-23 16:53:10|292.67|287.27|292.36|286.96|292.69|287.29|292.22|286.82|18
1642956800000|2022-01-23 16:53:20|292.37|286.97|292.02|286.62|292.41|287.01|292.01|286.61|20
1642956810000|2022-01-23 16:53:30|292.01|286.61|292.14|286.74|292.14|286.74|291.97|286.57|13
1642956820000|2022-01-23 16:53:40|292.13|286.73|292.08|286.68|292.13|286.73|292.03|286.63|10
1642956830000|2022-01-23 16:53:50|292.07|286.67|292|286.6|292.07|286.67|291.99|286.59|10
1642956840000|2022-01-23 16:54:00|292.01|286.61|291.97|286.57|292.01|286.61|291.97|286.57|2
1642956850000|2022-01-23 16:54:10|291.95|286.55|291.88|286.48|291.98|286.58|291.88|286.48|10
1642956860000|2022-01-23 16:54:20|291.82|286.42|291.67|286.27|291.82|286.42|291.67|286.27|18
1642956870000|2022-01-23 16:54:30|291.66|286.26|291.38|285.98|291.67|286.27|291.38|285.98|21
1642956880000|2022-01-23 16:54:40|291.36|285.96|291.45|286.05|291.45|286.05|291.36|285.96|14
1642956890000|2022-01-23 16:54:50|291.46|286.06|291.44|286.04|291.47|286.07|291.43|286.03|13
1642956910000|2022-01-23 16:55:10|291.43|286.03|291.58|286.18|291.6|286.2|291.41|286.01|11
1642956920000|2022-01-23 16:55:20|291.6|286.2|291.61|286.21|291.63|286.23|291.6|286.2|8
1642956930000|2022-01-23 16:55:30|291.63|286.23|291.61|286.21|291.63|286.23|291.61|286.21|2
1642956940000|2022-01-23 16:55:40|291.6|286.2|291.53|286.13|291.6|286.2|291.52|286.12|11
1642956950000|2022-01-23 16:55:50|291.52|286.12|291.53|286.13|291.53|286.13|291.51|286.11|9
1642956960000|2022-01-23 16:56:00|291.51|286.11|291.43|286.03|291.51|286.11|291.24|285.84|20
1642956970000|2022-01-23 16:56:10|291.42|286.02|291.5|286.1|291.51|286.11|291.39|285.99|19
1642956980000|2022-01-23 16:56:20|291.49|286.09|291.43|286.03|291.49|286.09|291.43|286.03|7
1642956990000|2022-01-23 16:56:30|291.42|286.02|291.39|285.99|291.42|286.02|291.38|285.98|5
1642957000000|2022-01-23 16:56:40|291.38|285.98|291.36|285.96|291.4|286|291.35|285.95|7
1642957010000|2022-01-23 16:56:50|291.37|285.97|291.39|285.99|291.41|286.01|291.37|285.97|13
1642957020000|2022-01-23 16:57:00|291.4|286|291.41|286.01|291.41|286.01|291.39|285.99|8
1642957030000|2022-01-23 16:57:10|291.42|286.02|291.44|286.04|291.46|286.06|291.41|286.01|7
1642957040000|2022-01-23 16:57:20|291.45|286.05|291.44|286.04|291.45|286.05|291.44|286.04|2
1642957050000|2022-01-23 16:57:30|291.43|286.03|291.36|285.96|291.43|286.03|291.36|285.96|7
1642957060000|2022-01-23 16:57:40|291.37|285.97|291.41|286.01|291.41|286.01|291.35|285.95|11
1642957070000|2022-01-23 16:57:50|291.4|286|291.36|285.96|291.4|286|291.36|285.96|14
1642957080000|2022-01-23 16:58:00|291.38|285.98|291.37|285.97|291.38|285.98|291.36|285.96|8
1642957090000|2022-01-23 16:58:10|291.38|285.98|291.35|285.95|291.39|285.99|291.35|285.95|11
1642957100000|2022-01-23 16:58:20|291.37|285.97|291.31|285.91|291.37|285.97|291.29|285.89|8
1642957110000|2022-01-23 16:58:30|291.3|285.9|291.1|285.7|291.3|285.9|291.1|285.7|12
1642957120000|2022-01-23 16:58:40|291.09|285.69|290.94|285.54|291.09|285.69|290.94|285.54|11
1642957130000|2022-01-23 16:58:50|290.93|285.53|290.67|285.27|290.93|285.53|290.66|285.26|21
1642957140000|2022-01-23 16:59:00|290.69|285.29|290.88|285.48|290.88|285.48|290.69|285.29|16
1642957150000|2022-01-23 16:59:10|290.89|285.49|290.83|285.43|290.89|285.49|290.83|285.43|11
1642957160000|2022-01-23 16:59:20|290.82|285.42|290.7|285.3|290.83|285.43|290.69|285.29|13
1642957170000|2022-01-23 16:59:30|290.69|285.29|290.52|285.12|290.7|285.3|290.51|285.11|24
1642957180000|2022-01-23 16:59:40|290.51|285.11|290.45|285.05|290.51|285.11|290.44|285.04|21
1642957190000|2022-01-23 16:59:50|290.46|285.06|290.7|285.3|290.7|285.3|290.35|284.95|29
1642957200000|2022-01-23 17:00:00|290.68|285.28|290.63|285.23|290.71|285.31|290.63|285.23|22
1642957210000|2022-01-23 17:00:10|290.61|285.21|290.35|284.95|290.61|285.21|290.33|284.93|26
1642957220000|2022-01-23 17:00:20|290.36|284.96|290.34|284.94|290.38|284.98|290.34|284.94|15
1642957230000|2022-01-23 17:00:30|290.35|284.95|290.35|284.95|290.35|284.95|290.29|284.89|13
1642957240000|2022-01-23 17:00:40|290.36|284.96|290.5|285.1|290.53|285.13|290.36|284.96|21
1642957250000|2022-01-23 17:00:50|290.51|285.11|290.89|285.49|290.89|285.49|290.5|285.1|22
1642957260000|2022-01-23 17:01:00|290.88|285.48|291.16|285.76|291.16|285.76|290.73|285.33|24
1642957270000|2022-01-23 17:01:10|291.21|285.81|291.24|285.84|291.38|285.98|291.21|285.81|27
1642957280000|2022-01-23 17:01:20|291.32|285.92|291.4|286|291.4|286|291.19|285.79|26
1642957290000|2022-01-23 17:01:30|291.38|285.98|291.46|286.06|291.5|286.1|291.38|285.98|19
1642957300000|2022-01-23 17:01:40|291.48|286.08|291.88|286.48|291.88|286.48|291.34|285.94|26
1642957310000|2022-01-23 17:01:50|291.95|286.55|291.93|286.53|291.99|286.59|291.93|286.53|14
1642957320000|2022-01-23 17:02:00|291.94|286.54|291.83|286.43|291.94|286.54|291.81|286.41|22
1642957330000|2022-01-23 17:02:10|291.84|286.44|291.73|286.33|291.84|286.44|291.72|286.32|18
1642957340000|2022-01-23 17:02:20|291.72|286.32|291.89|286.49|291.89|286.49|291.72|286.32|17
1642957350000|2022-01-23 17:02:30|291.88|286.48|291.88|286.48|291.88|286.48|291.87|286.47|11
1642957360000|2022-01-23 17:02:40|291.89|286.49|291.87|286.47|291.9|286.5|291.87|286.47|14
1642957370000|2022-01-23 17:02:50|291.86|286.46|291.67|286.27|291.87|286.47|291.67|286.27|19
1642957380000|2022-01-23 17:03:00|291.68|286.28|291.64|286.24|291.68|286.28|291.61|286.21|16
1642957390000|2022-01-23 17:03:10|291.62|286.22|291.65|286.25|291.67|286.27|291.62|286.22|18
1642957400000|2022-01-23 17:03:20|291.64|286.24|291.61|286.21|291.66|286.26|291.58|286.18|13
1642957410000|2022-01-23 17:03:30|291.62|286.22|291.7|286.3|291.71|286.31|291.62|286.22|14
1642957420000|2022-01-23 17:03:40|291.69|286.29|291.71|286.31|291.72|286.32|291.67|286.27|20
1642957430000|2022-01-23 17:03:50|291.69|286.29|291.69|286.29|291.72|286.32|291.69|286.29|12
1642957440000|2022-01-23 17:04:00|291.68|286.28|291.64|286.24|291.7|286.3|291.62|286.22|9
1642957450000|2022-01-23 17:04:10|291.63|286.23|291.78|286.38|291.78|286.38|291.63|286.23|14
1642957460000|2022-01-23 17:04:20|291.77|286.37|291.77|286.37|291.77|286.37|291.75|286.35|7
1642957470000|2022-01-23 17:04:30|291.76|286.36|291.58|286.18|291.77|286.37|291.58|286.18|18
1642957480000|2022-01-23 17:04:40|291.57|286.17|291.6|286.2|291.6|286.2|291.55|286.15|10
1642957490000|2022-01-23 17:04:50|291.63|286.23|291.61|286.21|291.64|286.24|291.61|286.21|5
1642957500000|2022-01-23 17:05:00|291.6|286.2|291.67|286.27|291.67|286.27|291.6|286.2|17
1642957510000|2022-01-23 17:05:10|291.69|286.29|291.72|286.32|291.72|286.32|291.69|286.29|2
1642957520000|2022-01-23 17:05:20|291.73|286.33|291.61|286.21|291.73|286.33|291.6|286.2|14
1642957530000|2022-01-23 17:05:30|291.6|286.2|291.45|286.05|291.6|286.2|291.45|286.05|10
1642957540000|2022-01-23 17:05:40|291.44|286.04|291.43|286.03|291.44|286.04|291.43|286.03|2
1642957550000|2022-01-23 17:05:50|291.42|286.02|291.27|285.87|291.42|286.02|291.24|285.84|19
1642957560000|2022-01-23 17:06:00|291.28|285.88|291.24|285.84|291.28|285.88|291.24|285.84|9
1642957570000|2022-01-23 17:06:10|291.23|285.83|291.26|285.86|291.26|285.86|291.23|285.83|5
1642957580000|2022-01-23 17:06:20|291.25|285.85|291.16|285.76|291.25|285.85|291.16|285.76|14
1642957590000|2022-01-23 17:06:30|291.17|285.77|291.17|285.77|291.18|285.78|291.17|285.77|7
1642957600000|2022-01-23 17:06:40|291.18|285.78|291.27|285.87|291.29|285.89|291.18|285.78|19
1642957610000|2022-01-23 17:06:50|291.26|285.86|291.36|285.96|291.36|285.96|291.25|285.85|13
1642957620000|2022-01-23 17:07:00|291.38|285.98|291.49|286.09|291.51|286.11|291.38|285.98|20
1642957630000|2022-01-23 17:07:10|291.48|286.08|291.49|286.09|291.5|286.1|291.48|286.08|10
1642957640000|2022-01-23 17:07:20|291.5|286.1|291.51|286.11|291.51|286.11|291.49|286.09|11
1642957650000|2022-01-23 17:07:30|291.5|286.1|291.53|286.13|291.56|286.16|291.5|286.1|16
1642957660000|2022-01-23 17:07:40|291.52|286.12|291.38|285.98|291.52|286.12|291.38|285.98|17
1642957670000|2022-01-23 17:07:50|291.39|285.99|291.26|285.86|291.39|285.99|291.26|285.86|19
1642957680000|2022-01-23 17:08:00|291.27|285.87|291.07|285.67|291.27|285.87|291.07|285.67|15
1642957690000|2022-01-23 17:08:10|291.08|285.68|291.12|285.72|291.12|285.72|291.01|285.61|24
1642957700000|2022-01-23 17:08:20|291.11|285.71|291.16|285.76|291.16|285.76|291.1|285.7|9
1642957710000|2022-01-23 17:08:30|291.15|285.75|291.28|285.88|291.28|285.88|291.15|285.75|12
1642957720000|2022-01-23 17:08:40|291.29|285.89|291.39|285.99|291.39|285.99|291.29|285.89|8
1642957730000|2022-01-23 17:08:50|291.4|286|290.56|285.16|291.4|286|290.46|285.06|13
1642957740000|2022-01-23 17:09:00|290.49|285.09|291.2|285.8|291.25|285.85|290.44|285.04|22
1642957750000|2022-01-23 17:09:10|291.21|285.81|291.19|285.79|291.21|285.81|291.16|285.76|11
1642957760000|2022-01-23 17:09:20|291.23|285.83|291.26|285.86|291.27|285.87|291.23|285.83|17
1642957770000|2022-01-23 17:09:30|291.27|285.87|291.28|285.88|291.3|285.9|291.26|285.86|11
1642957780000|2022-01-23 17:09:40|291.29|285.89|291.15|285.75|291.29|285.89|291.15|285.75|11
1642957790000|2022-01-23 17:09:50|291.13|285.73|291.13|285.73|291.15|285.75|291.12|285.72|13
1642957800000|2022-01-23 17:10:00|291.14|285.74|291.25|285.85|291.29|285.89|291.14|285.74|14
1642957810000|2022-01-23 17:10:10|291.26|285.86|291.27|285.87|291.29|285.89|291.25|285.85|11
1642957820000|2022-01-23 17:10:20|291.26|285.86|291.6|286.2|291.61|286.21|291.26|285.86|17
1642957830000|2022-01-23 17:10:30|291.67|286.27|291.85|286.45|291.99|286.59|291.63|286.23|26
1642957840000|2022-01-23 17:10:40|291.86|286.46|291.91|286.51|291.91|286.51|291.86|286.46|10
1642957850000|2022-01-23 17:10:50|291.97|286.57|291.92|286.52|292|286.6|291.91|286.51|22
1642957860000|2022-01-23 17:11:00|291.93|286.53|292.01|286.61|292.27|286.87|291.93|286.53|31
1642957870000|2022-01-23 17:11:10|292.02|286.62|292.03|286.63|292.06|286.66|292|286.6|22
1642957880000|2022-01-23 17:11:20|292.04|286.64|292.03|286.63|292.13|286.73|292.03|286.63|17
1642957890000|2022-01-23 17:11:30|292.04|286.64|292.03|286.63|292.05|286.65|292.03|286.63|9
1642957900000|2022-01-23 17:11:40|292.02|286.62|291.94|286.54|292.02|286.62|291.87|286.47|13
1642957910000|2022-01-23 17:11:50|291.92|286.52|291.92|286.52|291.92|286.52|291.91|286.51|7
1642957920000|2022-01-23 17:12:00|291.91|286.51|291.91|286.51|291.92|286.52|291.91|286.51|3
1642957930000|2022-01-23 17:12:10|291.9|286.5|291.91|286.51|291.99|286.59|291.84|286.44|24
1642957940000|2022-01-23 17:12:20|291.9|286.5|292.02|286.62|292.05|286.65|291.9|286.5|24
1642957950000|2022-01-23 17:12:30|292.01|286.61|292.04|286.64|292.05|286.65|292.01|286.61|3
1642957960000|2022-01-23 17:12:40|292.03|286.63|292.03|286.63|292.03|286.63|292.01|286.61|9
1642957970000|2022-01-23 17:12:50|292.02|286.62|292.03|286.63|292.05|286.65|292.02|286.62|9
1642957980000|2022-01-23 17:13:00|292.01|286.61|292.14|286.74|292.14|286.74|292.01|286.61|10
1642957990000|2022-01-23 17:13:10|292.15|286.75|292.29|286.89|292.29|286.89|292.15|286.75|18
1642958000000|2022-01-23 17:13:20|292.3|286.9|292.32|286.92|292.33|286.93|292.3|286.9|4
1642958010000|2022-01-23 17:13:30|292.33|286.93|292.41|287.01|292.44|287.04|292.33|286.93|19
1642958020000|2022-01-23 17:13:40|292.4|287|292.35|286.95|292.4|287|292.34|286.94|17
1642958030000|2022-01-23 17:13:50|292.36|286.96|292.37|286.97|292.38|286.98|292.35|286.95|8
1642958040000|2022-01-23 17:14:00|292.36|286.96|292.3|286.9|292.38|286.98|292.3|286.9|9
1642958050000|2022-01-23 17:14:10|292.29|286.89|292.26|286.86|292.31|286.91|292.26|286.86|9
1642958060000|2022-01-23 17:14:20|292.25|286.85|292.19|286.79|292.25|286.85|292.19|286.79|5
1642958070000|2022-01-23 17:14:30|292.2|286.8|292.25|286.85|292.26|286.86|292.2|286.8|8
1642958080000|2022-01-23 17:14:40|292.23|286.83|292.18|286.78|292.24|286.84|292.18|286.78|5
1642958090000|2022-01-23 17:14:50|292.17|286.77|292.17|286.77|292.17|286.77|292.17|286.77|1
1642958100000|2022-01-23 17:15:00|292.13|286.73|291.78|286.38|292.14|286.74|291.63|286.23|27
1642958110000|2022-01-23 17:15:10|291.77|286.37|292|286.6|292.01|286.61|291.74|286.34|18
1642958120000|2022-01-23 17:15:20|292.01|286.61|291.78|286.38|292.01|286.61|291.78|286.38|16
1642958130000|2022-01-23 17:15:30|291.77|286.37|291.89|286.49|291.89|286.49|291.76|286.36|17
1642958140000|2022-01-23 17:15:40|291.88|286.48|291.87|286.47|291.89|286.49|291.86|286.46|16
1642958150000|2022-01-23 17:15:50|291.86|286.46|291.81|286.41|291.87|286.47|291.8|286.4|15
1642958160000|2022-01-23 17:16:00|291.8|286.4|291.68|286.28|291.82|286.42|291.68|286.28|16
1642958170000|2022-01-23 17:16:10|291.67|286.27|291.61|286.21|291.67|286.27|291.61|286.21|7
1642958180000|2022-01-23 17:16:20|291.62|286.22|291.62|286.22|291.63|286.23|291.6|286.2|11
1642958190000|2022-01-23 17:16:30|291.61|286.21|291.43|286.03|291.61|286.21|291.43|286.03|12
1642958200000|2022-01-23 17:16:40|291.44|286.04|291.44|286.04|291.44|286.04|291.43|286.03|3
1642958210000|2022-01-23 17:16:50|291.45|286.05|291.48|286.08|291.48|286.08|291.45|286.05|7
1642958220000|2022-01-23 17:17:00|291.54|286.14|291.81|286.41|291.81|286.41|291.54|286.14|12
1642958230000|2022-01-23 17:17:10|291.82|286.42|291.88|286.48|291.88|286.48|291.82|286.42|12
1642958240000|2022-01-23 17:17:20|291.89|286.49|291.85|286.45|291.89|286.49|291.82|286.42|16
1642958250000|2022-01-23 17:17:30|291.86|286.46|291.27|285.87|291.89|286.49|291.27|285.87|22
1642958260000|2022-01-23 17:17:40|291.22|285.82|291.34|285.94|291.47|286.07|291.17|285.77|24
1642958270000|2022-01-23 17:17:50|291.35|285.95|291.34|285.94|291.36|285.96|291.33|285.93|13
1642958280000|2022-01-23 17:18:00|291.35|285.95|291.56|286.16|291.56|286.16|291.35|285.95|15
1642958290000|2022-01-23 17:18:10|291.55|286.15|291.25|285.85|291.56|286.16|291.23|285.83|25
1642958300000|2022-01-23 17:18:20|291.22|285.82|291.05|285.65|291.22|285.82|291.04|285.64|15
1642958310000|2022-01-23 17:18:30|291.06|285.66|291.16|285.76|291.17|285.77|291.06|285.66|13
1642958320000|2022-01-23 17:18:40|291.15|285.75|291.2|285.8|291.21|285.81|291.08|285.68|16
1642958330000|2022-01-23 17:18:50|291.19|285.79|291.18|285.78|291.19|285.79|291.14|285.74|5
1642958340000|2022-01-23 17:19:00|291.17|285.77|291.17|285.77|291.19|285.79|291.16|285.76|8
1642958350000|2022-01-23 17:19:10|291.18|285.78|291.19|285.79|291.2|285.8|291.18|285.78|5
1642958360000|2022-01-23 17:19:20|291.18|285.78|291.29|285.89|291.3|285.9|291.18|285.78|11
1642958370000|2022-01-23 17:19:30|291.3|285.9|291.54|286.14|291.54|286.14|291.3|285.9|14
1642958380000|2022-01-23 17:19:40|291.53|286.13|291.49|286.09|291.55|286.15|291.47|286.07|22
1642958390000|2022-01-23 17:19:50|291.48|286.08|291.44|286.04|291.49|286.09|291.44|286.04|12
1642958400000|2022-01-23 17:20:00|291.45|286.05|291.38|285.98|291.45|286.05|291.36|285.96|21
1642958410000|2022-01-23 17:20:10|291.36|285.96|291.54|286.14|291.56|286.16|291.36|285.96|21
1642958420000|2022-01-23 17:20:20|291.55|286.15|291.53|286.13|291.55|286.15|291.48|286.08|18
1642958430000|2022-01-23 17:20:30|291.52|286.12|291.55|286.15|291.55|286.15|291.5|286.1|16
1642958440000|2022-01-23 17:20:40|291.56|286.16|291.54|286.14|291.57|286.17|291.54|286.14|14
1642958450000|2022-01-23 17:20:50|291.55|286.15|291.55|286.15|291.57|286.17|291.5|286.1|18
1642958460000|2022-01-23 17:21:00|291.58|286.18|291.57|286.17|291.62|286.22|291.57|286.17|11
1642958470000|2022-01-23 17:21:10|291.58|286.18|291.67|286.27|291.67|286.27|291.58|286.18|7
1642958480000|2022-01-23 17:21:20|291.66|286.26|291.67|286.27|291.67|286.27|291.66|286.26|2
1642958490000|2022-01-23 17:21:30|291.66|286.26|291.64|286.24|291.66|286.26|291.61|286.21|11
1642958500000|2022-01-23 17:21:40|291.63|286.23|291.65|286.25|291.67|286.27|291.62|286.22|12
1642958510000|2022-01-23 17:21:50|291.66|286.26|291.66|286.26|291.66|286.26|291.66|286.26|1
1642958520000|2022-01-23 17:22:00|291.65|286.25|291.56|286.16|291.65|286.25|291.56|286.16|9
1642958530000|2022-01-23 17:22:10|291.6|286.2|291.57|286.17|291.6|286.2|291.57|286.17|7
1642958540000|2022-01-23 17:22:20|291.58|286.18|291.59|286.19|291.59|286.19|291.56|286.16|12
1642958550000|2022-01-23 17:22:30|291.57|286.17|291.59|286.19|291.61|286.21|291.56|286.16|4
1642958560000|2022-01-23 17:22:40|291.6|286.2|291.62|286.22|291.62|286.22|291.59|286.19|7
1642958570000|2022-01-23 17:22:50|291.61|286.21|291.62|286.22|291.63|286.23|291.61|286.21|4
1642958580000|2022-01-23 17:23:00|291.63|286.23|291.62|286.22|291.63|286.23|291.62|286.22|2
1642958590000|2022-01-23 17:23:10|291.63|286.23|291.69|286.29|291.7|286.3|291.63|286.23|12
1642958600000|2022-01-23 17:23:20|291.68|286.28|291.66|286.26|291.68|286.28|291.65|286.25|11
1642958610000|2022-01-23 17:23:30|291.67|286.27|291.67|286.27|291.69|286.29|291.66|286.26|13
1642958620000|2022-01-23 17:23:40|291.66|286.26|291.54|286.14|291.67|286.27|291.54|286.14|11
1642958630000|2022-01-23 17:23:50|291.56|286.16|291.61|286.21|291.62|286.22|291.52|286.12|15
1642958640000|2022-01-23 17:24:00|291.62|286.22|291.64|286.24|291.65|286.25|291.62|286.22|10
1642958650000|2022-01-23 17:24:10|291.65|286.25|291.66|286.26|291.66|286.26|291.64|286.24|4
1642958660000|2022-01-23 17:24:20|291.65|286.25|291.65|286.25|291.66|286.26|291.64|286.24|5
1642958670000|2022-01-23 17:24:30|291.64|286.24|291.6|286.2|291.65|286.25|291.59|286.19|13
1642958680000|2022-01-23 17:24:40|291.59|286.19|291.6|286.2|291.61|286.21|291.59|286.19|3
1642958690000|2022-01-23 17:24:50|291.61|286.21|291.66|286.26|291.69|286.29|291.59|286.19|22
1642958700000|2022-01-23 17:25:00|291.65|286.25|291.65|286.25|291.66|286.26|291.63|286.23|12
1642958710000|2022-01-23 17:25:10|291.64|286.24|291.77|286.37|291.77|286.37|291.63|286.23|17
1642958720000|2022-01-23 17:25:20|291.78|286.38|291.76|286.36|291.78|286.38|291.76|286.36|9
1642958730000|2022-01-23 17:25:30|291.71|286.31|291.61|286.21|291.71|286.31|291.58|286.18|23
1642958740000|2022-01-23 17:25:40|291.62|286.22|291.56|286.16|291.62|286.22|291.54|286.14|5
1642958750000|2022-01-23 17:25:50|291.54|286.14|291.3|285.9|291.55|286.15|291.3|285.9|12
1642958760000|2022-01-23 17:26:00|291.28|285.88|291.52|286.12|291.55|286.15|291.25|285.85|22
1642958770000|2022-01-23 17:26:10|291.56|286.16|291.5|286.1|291.56|286.16|291.5|286.1|11
1642958780000|2022-01-23 17:26:20|291.51|286.11|291.49|286.09|291.51|286.11|291.48|286.08|12
1642958790000|2022-01-23 17:26:30|291.48|286.08|291.55|286.15|291.58|286.18|291.48|286.08|12
1642958800000|2022-01-23 17:26:40|291.54|286.14|291.59|286.19|291.63|286.23|291.54|286.14|14
1642958810000|2022-01-23 17:26:50|291.6|286.2|291.6|286.2|291.6|286.2|291.59|286.19|3
1642958820000|2022-01-23 17:27:00|291.59|286.19|291.58|286.18|291.59|286.19|291.58|286.18|2
1642958830000|2022-01-23 17:27:10|291.62|286.22|291.57|286.17|291.68|286.28|291.54|286.14|13
1642958840000|2022-01-23 17:27:20|291.58|286.18|291.6|286.2|291.6|286.2|291.58|286.18|10
1642958850000|2022-01-23 17:27:30|291.59|286.19|291.59|286.19|291.59|286.19|291.58|286.18|3
1642958860000|2022-01-23 17:27:40|291.6|286.2|291.48|286.08|291.6|286.2|291.47|286.07|20
1642958870000|2022-01-23 17:27:50|291.5|286.1|291.52|286.12|291.52|286.12|291.45|286.05|7
1642958880000|2022-01-23 17:28:00|291.51|286.11|291.45|286.05|291.51|286.11|291.45|286.05|15
1642958890000|2022-01-23 17:28:10|291.46|286.06|291.45|286.05|291.46|286.06|291.44|286.04|12
1642958900000|2022-01-23 17:28:20|291.44|286.04|291.45|286.05|291.48|286.08|291.44|286.04|10
1642958910000|2022-01-23 17:28:30|291.43|286.03|291.35|285.95|291.43|286.03|291.35|285.95|13
1642958920000|2022-01-23 17:28:40|291.36|285.96|291.39|285.99|291.41|286.01|291.35|285.95|14
1642958940000|2022-01-23 17:29:00|291.36|285.96|291.48|286.08|291.48|286.08|291.36|285.96|7
1642958950000|2022-01-23 17:29:10|291.49|286.09|291.62|286.22|291.62|286.22|291.49|286.09|17
1642958960000|2022-01-23 17:29:20|291.61|286.21|291.57|286.17|291.61|286.21|291.57|286.17|3
1642958970000|2022-01-23 17:29:30|291.58|286.18|291.44|286.04|291.58|286.18|291.43|286.03|16
1642958980000|2022-01-23 17:29:40|291.46|286.06|291.48|286.08|291.48|286.08|291.45|286.05|7
1642958990000|2022-01-23 17:29:50|291.5|286.1|291.48|286.08|291.5|286.1|291.47|286.07|9
1642959000000|2022-01-23 17:30:00|291.49|286.09|291.59|286.19|291.64|286.24|291.49|286.09|16
1642959010000|2022-01-23 17:30:10|291.58|286.18|291.51|286.11|291.6|286.2|291.51|286.11|14
1642959020000|2022-01-23 17:30:20|291.5|286.1|291.51|286.11|291.51|286.11|291.44|286.04|7
1642959030000|2022-01-23 17:30:30|291.53|286.13|291.49|286.09|291.54|286.14|291.48|286.08|11
1642959040000|2022-01-23 17:30:40|291.47|286.07|291.55|286.15|291.55|286.15|291.45|286.05|21
1642959050000|2022-01-23 17:30:50|291.54|286.14|291.68|286.28|291.68|286.28|291.54|286.14|11
1642959060000|2022-01-23 17:31:00|291.66|286.26|291.76|286.36|291.76|286.36|291.65|286.25|8
1642959070000|2022-01-23 17:31:10|291.77|286.37|291.76|286.36|291.77|286.37|291.76|286.36|2
1642959080000|2022-01-23 17:31:20|291.78|286.38|291.62|286.22|291.78|286.38|291.61|286.21|18
1642959090000|2022-01-23 17:31:30|291.58|286.18|291.55|286.15|291.58|286.18|291.51|286.11|12
1642959100000|2022-01-23 17:31:40|291.54|286.14|291.6|286.2|291.61|286.21|291.51|286.11|12
1642959110000|2022-01-23 17:31:50|291.58|286.18|291.55|286.15|291.6|286.2|291.54|286.14|13
1642959120000|2022-01-23 17:32:00|291.54|286.14|291.5|286.1|291.55|286.15|291.47|286.07|12
1642959130000|2022-01-23 17:32:10|291.51|286.11|291.56|286.16|291.56|286.16|291.5|286.1|11
1642959140000|2022-01-23 17:32:20|291.58|286.18|291.69|286.29|291.69|286.29|291.55|286.15|14
1642959150000|2022-01-23 17:32:30|291.68|286.28|291.68|286.28|291.76|286.36|291.68|286.28|16
1642959160000|2022-01-23 17:32:40|291.7|286.3|291.69|286.29|291.71|286.31|291.69|286.29|8
1642959170000|2022-01-23 17:32:50|291.7|286.3|291.7|286.3|291.7|286.3|291.6|286.2|18
1642959180000|2022-01-23 17:33:00|291.64|286.24|291.76|286.36|291.77|286.37|291.64|286.24|8
1642959190000|2022-01-23 17:33:10|291.77|286.37|291.87|286.47|291.88|286.48|291.76|286.36|22
1642959200000|2022-01-23 17:33:20|291.88|286.48|291.83|286.43|291.96|286.56|291.83|286.43|20
1642959210000|2022-01-23 17:33:30|291.84|286.44|291.84|286.44|291.85|286.45|291.8|286.4|14
1642959220000|2022-01-23 17:33:40|291.83|286.43|291.94|286.54|292.01|286.61|291.83|286.43|8
1642959230000|2022-01-23 17:33:50|291.95|286.55|292.1|286.7|292.1|286.7|291.95|286.55|10
1642959240000|2022-01-23 17:34:00|292.11|286.71|292.1|286.7|292.11|286.71|292.1|286.7|8
1642959250000|2022-01-23 17:34:10|292.06|286.66|292.03|286.63|292.07|286.67|291.98|286.58|12
1642959260000|2022-01-23 17:34:20|292.02|286.62|292.03|286.63|292.07|286.67|292.02|286.62|11
1642959270000|2022-01-23 17:34:30|292.02|286.62|292|286.6|292.03|286.63|292|286.6|9
1642959280000|2022-01-23 17:34:40|292.01|286.61|292|286.6|292.01|286.61|292|286.6|8
1642959290000|2022-01-23 17:34:50|292.01|286.61|292.01|286.61|292.01|286.61|292|286.6|3
1642959300000|2022-01-23 17:35:00|292|286.6|292|286.6|292|286.6|291.99|286.59|5
1642959310000|2022-01-23 17:35:10|292.01|286.61|292.01|286.61|292.06|286.66|292|286.6|14
1642959320000|2022-01-23 17:35:20|291.99|286.59|291.95|286.55|291.99|286.59|291.95|286.55|6
1642959330000|2022-01-23 17:35:30|291.91|286.51|291.93|286.53|291.93|286.53|291.9|286.5|3
1642959340000|2022-01-23 17:35:40|291.94|286.54|291.91|286.51|291.99|286.59|291.91|286.51|20
1642959350000|2022-01-23 17:35:50|291.9|286.5|291.85|286.45|291.91|286.51|291.8|286.4|17
1642959360000|2022-01-23 17:36:00|291.87|286.47|291.87|286.47|291.9|286.5|291.86|286.46|7
1642959370000|2022-01-23 17:36:10|291.88|286.48|291.81|286.41|291.88|286.48|291.81|286.41|7
1642959380000|2022-01-23 17:36:20|291.82|286.42|291.57|286.17|291.82|286.42|291.56|286.16|10
1642959390000|2022-01-23 17:36:30|291.55|286.15|291.61|286.21|291.61|286.21|291.55|286.15|8
1642959400000|2022-01-23 17:36:40|291.6|286.2|291.75|286.35|291.75|286.35|291.6|286.2|17
1642959410000|2022-01-23 17:36:50|291.74|286.34|291.75|286.35|291.79|286.39|291.74|286.34|13
1642959420000|2022-01-23 17:37:00|291.76|286.36|291.89|286.49|291.91|286.51|291.73|286.33|19
1642959430000|2022-01-23 17:37:10|291.9|286.5|291.92|286.52|291.95|286.55|291.89|286.49|10
1642959440000|2022-01-23 17:37:20|291.89|286.49|291.84|286.44|291.9|286.5|291.83|286.43|16
1642959450000|2022-01-23 17:37:30|291.83|286.43|291.89|286.49|291.89|286.49|291.82|286.42|19
1642959460000|2022-01-23 17:37:40|291.88|286.48|291.96|286.56|291.96|286.56|291.88|286.48|19
1642959470000|2022-01-23 17:37:50|291.95|286.55|291.95|286.55|291.95|286.55|291.94|286.54|3
1642959480000|2022-01-23 17:38:00|291.96|286.56|291.94|286.54|291.99|286.59|291.91|286.51|10
1642959490000|2022-01-23 17:38:10|291.91|286.51|291.91|286.51|291.91|286.51|291.91|286.51|1
1642959500000|2022-01-23 17:38:20|291.9|286.5|291.85|286.45|291.9|286.5|291.85|286.45|5
1642959510000|2022-01-23 17:38:30|291.86|286.46|291.85|286.45|291.86|286.46|291.85|286.45|6
1642959520000|2022-01-23 17:38:40|291.87|286.47|291.91|286.51|291.91|286.51|291.87|286.47|4
1642959530000|2022-01-23 17:38:50|291.9|286.5|291.91|286.51|291.92|286.52|291.9|286.5|4
1642959540000|2022-01-23 17:39:00|291.92|286.52|291.95|286.55|291.98|286.58|291.92|286.52|13
1642959550000|2022-01-23 17:39:10|291.97|286.57|291.98|286.58|291.98|286.58|291.97|286.57|6
1642959560000|2022-01-23 17:39:20|292.03|286.63|292.04|286.64|292.05|286.65|292.02|286.62|6
1642959570000|2022-01-23 17:39:30|292.05|286.65|292.15|286.75|292.16|286.76|292.05|286.65|17
1642959580000|2022-01-23 17:39:40|292.14|286.74|292.14|286.74|292.14|286.74|292.14|286.74|1
1642959590000|2022-01-23 17:39:50|292.15|286.75|292.15|286.75|292.15|286.75|292.13|286.73|7
1642959600000|2022-01-23 17:40:00|292.16|286.76|292.17|286.77|292.17|286.77|292.16|286.76|2
1642959610000|2022-01-23 17:40:10|292.18|286.78|292.5|287.1|292.5|287.1|292.18|286.78|11
1642959620000|2022-01-23 17:40:20|292.62|287.22|292.36|286.96|292.76|287.36|292.34|286.94|25
1642959630000|2022-01-23 17:40:30|292.34|286.94|292.34|286.94|292.37|286.97|292.33|286.93|9
1642959640000|2022-01-23 17:40:40|292.32|286.92|292.28|286.88|292.33|286.93|292.28|286.88|6
1642959650000|2022-01-23 17:40:50|292.3|286.9|292.31|286.91|292.33|286.93|292.29|286.89|14
1642959660000|2022-01-23 17:41:00|292.33|286.93|292.33|286.93|292.34|286.94|292.33|286.93|3
1642959670000|2022-01-23 17:41:10|292.34|286.94|292.35|286.95|292.36|286.96|292.34|286.94|7
1642959680000|2022-01-23 17:41:20|292.34|286.94|292.29|286.89|292.34|286.94|292.29|286.89|18
1642959690000|2022-01-23 17:41:30|292.28|286.88|291.93|286.53|292.29|286.89|291.93|286.53|23
1642959700000|2022-01-23 17:41:40|291.94|286.54|292.03|286.63|292.03|286.63|291.94|286.54|13
1642959710000|2022-01-23 17:41:50|292.01|286.61|292.03|286.63|292.03|286.63|292.01|286.61|9
1642959720000|2022-01-23 17:42:00|292.02|286.62|292.02|286.62|292.02|286.62|292|286.6|10
1642959730000|2022-01-23 17:42:10|292|286.6|292|286.6|292|286.6|292|286.6|1
1642959740000|2022-01-23 17:42:20|292.01|286.61|292.01|286.61|292.02|286.62|291.99|286.59|8
1642959750000|2022-01-23 17:42:30|292.03|286.63|292.22|286.82|292.22|286.82|292.03|286.63|12
1642959760000|2022-01-23 17:42:40|292.21|286.81|292.2|286.8|292.22|286.82|292.2|286.8|4
1642959770000|2022-01-23 17:42:50|292.21|286.81|292.16|286.76|292.21|286.81|292.13|286.73|21
1642959780000|2022-01-23 17:43:00|292.14|286.74|292.05|286.65|292.14|286.74|292.04|286.64|10
1642959790000|2022-01-23 17:43:10|292.04|286.64|291.99|286.59|292.04|286.64|291.97|286.57|12
1642959800000|2022-01-23 17:43:20|291.97|286.57|291.95|286.55|292.01|286.61|291.95|286.55|18
1642959810000|2022-01-23 17:43:30|291.97|286.57|291.98|286.58|291.98|286.58|291.97|286.57|10
1642959820000|2022-01-23 17:43:40|291.96|286.56|291.87|286.47|291.98|286.58|291.87|286.47|11
1642959830000|2022-01-23 17:43:50|291.86|286.46|291.9|286.5|291.9|286.5|291.86|286.46|3
1642959840000|2022-01-23 17:44:00|291.87|286.47|291.89|286.49|291.89|286.49|291.87|286.47|5
1642959850000|2022-01-23 17:44:10|291.94|286.54|291.96|286.56|291.96|286.56|291.94|286.54|3
1642959860000|2022-01-23 17:44:20|291.97|286.57|291.93|286.53|291.99|286.59|291.93|286.53|8
1642959880000|2022-01-23 17:44:40|291.94|286.54|291.99|286.59|292.01|286.61|291.94|286.54|8
1642959890000|2022-01-23 17:44:50|291.98|286.58|291.96|286.56|292|286.6|291.96|286.56|11
1642959900000|2022-01-23 17:45:00|291.97|286.57|291.99|286.59|292|286.6|291.97|286.57|8
1642959910000|2022-01-23 17:45:10|292.03|286.63|292.27|286.87|292.29|286.89|292.03|286.63|18
1642959920000|2022-01-23 17:45:20|292.28|286.88|292.3|286.9|292.3|286.9|292.28|286.88|7
1642959930000|2022-01-23 17:45:30|292.29|286.89|292.28|286.88|292.3|286.9|292.28|286.88|8
1642959940000|2022-01-23 17:45:40|292.29|286.89|292.27|286.87|292.29|286.89|292.27|286.87|3
1642959950000|2022-01-23 17:45:50|292.32|286.92|292.32|286.92|292.33|286.93|292.32|286.92|5
1642959960000|2022-01-23 17:46:00|292.34|286.94|292.41|287.01|292.41|287.01|292.34|286.94|10
1642959970000|2022-01-23 17:46:10|292.42|287.02|292.46|287.06|292.52|287.12|292.41|287.01|20
1642959980000|2022-01-23 17:46:20|292.45|287.05|292.41|287.01|292.45|287.05|292.4|287|8
1642959990000|2022-01-23 17:46:30|292.4|287|292.29|286.89|292.41|287.01|292.28|286.88|17
1642960000000|2022-01-23 17:46:40|292.28|286.88|292.29|286.89|292.29|286.89|292.28|286.88|2
1642960010000|2022-01-23 17:46:50|292.28|286.88|292.3|286.9|292.3|286.9|292.25|286.85|13
1642960020000|2022-01-23 17:47:00|292.31|286.91|292.32|286.92|292.34|286.94|292.31|286.91|12
1642960030000|2022-01-23 17:47:10|292.34|286.94|292.34|286.94|292.34|286.94|292.33|286.93|5
1642960040000|2022-01-23 17:47:20|292.33|286.93|292.44|287.04|292.44|287.04|292.31|286.91|13
1642960050000|2022-01-23 17:47:30|292.43|287.03|292.44|287.04|292.44|287.04|292.43|287.03|2
1642960060000|2022-01-23 17:47:40|292.43|287.03|292.4|287|292.44|287.04|292.4|287|11
1642960070000|2022-01-23 17:47:50|292.39|286.99|292.36|286.96|292.4|287|292.36|286.96|10
1642960080000|2022-01-23 17:48:00|292.35|286.95|292.47|287.07|292.47|287.07|292.34|286.94|14
1642960090000|2022-01-23 17:48:10|292.5|287.1|292.54|287.14|292.54|287.14|292.49|287.09|5
1642960100000|2022-01-23 17:48:20|292.53|287.13|292.6|287.2|292.62|287.22|292.53|287.13|14
1642960110000|2022-01-23 17:48:30|292.59|287.19|292.6|287.2|292.61|287.21|292.55|287.15|10
1642960120000|2022-01-23 17:48:40|292.59|287.19|292.58|287.18|292.59|287.19|292.57|287.17|8
1642960130000|2022-01-23 17:48:50|292.57|287.17|292.64|287.24|292.65|287.25|292.57|287.17|11
1642960140000|2022-01-23 17:49:00|292.66|287.26|292.65|287.25|292.66|287.26|292.65|287.25|4
1642960150000|2022-01-23 17:49:10|292.64|287.24|292.54|287.14|292.64|287.24|292.54|287.14|8
1642960160000|2022-01-23 17:49:20|292.53|287.13|292.49|287.09|292.53|287.13|292.48|287.08|9
1642960170000|2022-01-23 17:49:30|292.48|287.08|292.46|287.06|292.5|287.1|292.45|287.05|7
1642960180000|2022-01-23 17:49:40|292.51|287.11|292.56|287.16|292.6|287.2|292.51|287.11|18
1642960190000|2022-01-23 17:49:50|292.57|287.17|292.75|287.35|292.75|287.35|292.57|287.17|16
1642960200000|2022-01-23 17:50:00|292.74|287.34|292.57|287.17|292.78|287.38|292.57|287.17|18
1642960210000|2022-01-23 17:50:10|292.56|287.16|292.53|287.13|292.56|287.16|292.49|287.09|17
1642960220000|2022-01-23 17:50:20|292.56|287.16|292.67|287.27|292.67|287.27|292.56|287.16|8
1642960230000|2022-01-23 17:50:30|292.66|287.26|292.57|287.17|292.67|287.27|292.57|287.17|14
1642960240000|2022-01-23 17:50:40|292.56|287.16|292.59|287.19|292.63|287.23|292.52|287.12|19
1642960250000|2022-01-23 17:50:50|292.58|287.18|292.57|287.17|292.59|287.19|292.57|287.17|9
1642960260000|2022-01-23 17:51:00|292.53|287.13|292.5|287.1|292.55|287.15|292.5|287.1|14
1642960270000|2022-01-23 17:51:10|292.46|287.06|292.41|287.01|292.46|287.06|292.4|287|6
1642960280000|2022-01-23 17:51:20|292.4|287|292.4|287|292.44|287.04|292.39|286.99|12
1642960290000|2022-01-23 17:51:30|292.41|287.01|292.44|287.04|292.45|287.05|292.41|287.01|8
1642960300000|2022-01-23 17:51:40|292.43|287.03|292.49|287.09|292.5|287.1|292.43|287.03|10
1642960310000|2022-01-23 17:51:50|292.47|287.07|292.5|287.1|292.52|287.12|292.46|287.06|12
1642960320000|2022-01-23 17:52:00|292.49|287.09|292.55|287.15|292.56|287.16|292.48|287.08|20
1642960330000|2022-01-23 17:52:10|292.54|287.14|292.47|287.07|292.54|287.14|292.47|287.07|13
1642960340000|2022-01-23 17:52:20|292.46|287.06|292.49|287.09|292.51|287.11|292.45|287.05|10
1642960350000|2022-01-23 17:52:30|292.5|287.1|292.46|287.06|292.5|287.1|292.46|287.06|5
1642960360000|2022-01-23 17:52:40|292.45|287.05|292.45|287.05|292.46|287.06|292.45|287.05|5
1642960370000|2022-01-23 17:52:50|292.43|287.03|292.43|287.03|292.43|287.03|292.4|287|4
1642960380000|2022-01-23 17:53:00|292.42|287.02|292.42|287.02|292.43|287.03|292.41|287.01|5
1642960390000|2022-01-23 17:53:10|292.43|287.03|292.44|287.04|292.44|287.04|292.43|287.03|2
1642960400000|2022-01-23 17:53:20|292.45|287.05|292.45|287.05|292.46|287.06|292.44|287.04|5
1642960410000|2022-01-23 17:53:30|292.44|287.04|292.36|286.96|292.45|287.05|292.36|286.96|13
1642960420000|2022-01-23 17:53:40|292.37|286.97|292.37|286.97|292.37|286.97|292.36|286.96|5
1642960430000|2022-01-23 17:53:50|292.36|286.96|292.37|286.97|292.37|286.97|292.27|286.87|17
1642960440000|2022-01-23 17:54:00|292.38|286.98|292.43|287.03|292.44|287.04|292.38|286.98|16
1642960450000|2022-01-23 17:54:10|292.46|287.06|292.57|287.17|292.58|287.18|292.46|287.06|9
1642960460000|2022-01-23 17:54:20|292.58|287.18|292.57|287.17|292.61|287.21|292.57|287.17|7
1642960470000|2022-01-23 17:54:30|292.54|287.14|292.28|286.88|292.54|287.14|292.28|286.88|19
1642960480000|2022-01-23 17:54:40|292.29|286.89|292.32|286.92|292.34|286.94|292.29|286.89|12
1642960490000|2022-01-23 17:54:50|292.28|286.88|292.09|286.69|292.29|286.89|292.09|286.69|21
1642960500000|2022-01-23 17:55:00|292.08|286.68|292.09|286.69|292.11|286.71|292.08|286.68|10
1642960510000|2022-01-23 17:55:10|292.1|286.7|291.84|286.44|292.1|286.7|291.83|286.43|18
1642960520000|2022-01-23 17:55:20|291.85|286.45|291.86|286.46|291.93|286.53|291.84|286.44|18
1642960530000|2022-01-23 17:55:30|291.85|286.45|291.83|286.43|291.85|286.45|291.81|286.41|9
1642960540000|2022-01-23 17:55:40|291.82|286.42|291.84|286.44|291.85|286.45|291.81|286.41|11
1642960550000|2022-01-23 17:55:50|291.83|286.43|291.86|286.46|291.88|286.48|291.83|286.43|5
1642960560000|2022-01-23 17:56:00|291.87|286.47|291.96|286.56|291.99|286.59|291.87|286.47|13
1642960570000|2022-01-23 17:56:10|291.95|286.55|291.96|286.56|291.96|286.56|291.95|286.55|6
1642960580000|2022-01-23 17:56:20|291.95|286.55|291.89|286.49|291.95|286.55|291.88|286.48|7
1642960590000|2022-01-23 17:56:30|291.9|286.5|291.92|286.52|291.94|286.54|291.9|286.5|15
1642960600000|2022-01-23 17:56:40|291.94|286.54|291.93|286.53|291.95|286.55|291.92|286.52|5
1642960610000|2022-01-23 17:56:50|291.91|286.51|291.9|286.5|291.92|286.52|291.9|286.5|4
1642960620000|2022-01-23 17:57:00|291.91|286.51|291.9|286.5|291.91|286.51|291.9|286.5|2
1642960630000|2022-01-23 17:57:10|291.88|286.48|291.86|286.46|291.88|286.48|291.86|286.46|5
1642960640000|2022-01-23 17:57:20|291.84|286.44|291.83|286.43|291.84|286.44|291.8|286.4|6
1642960650000|2022-01-23 17:57:30|291.82|286.42|291.8|286.4|291.82|286.42|291.8|286.4|7
1642960660000|2022-01-23 17:57:40|291.81|286.41|291.74|286.34|291.81|286.41|291.72|286.32|14
1642960670000|2022-01-23 17:57:50|291.71|286.31|291.42|286.02|291.71|286.31|291.42|286.02|14
1642960680000|2022-01-23 17:58:00|291.39|285.99|291.39|285.99|291.39|285.99|291.34|285.94|13
1642960690000|2022-01-23 17:58:10|291.37|285.97|291.5|286.1|291.5|286.1|291.37|285.97|16
1642960700000|2022-01-23 17:58:20|291.49|286.09|291.5|286.1|291.5|286.1|291.48|286.08|14
1642960710000|2022-01-23 17:58:30|291.49|286.09|291.4|286|291.49|286.09|291.4|286|12
1642960720000|2022-01-23 17:58:40|291.39|285.99|291.47|286.07|291.47|286.07|291.34|285.94|15
1642960730000|2022-01-23 17:58:50|291.48|286.08|291.38|285.98|291.49|286.09|291.37|285.97|23
1642960740000|2022-01-23 17:59:00|291.39|285.99|291.28|285.88|291.39|285.99|291.27|285.87|17
1642960750000|2022-01-23 17:59:10|291.27|285.87|291.23|285.83|291.27|285.87|291.22|285.82|3
1642960760000|2022-01-23 17:59:20|291.2|285.8|291.22|285.82|291.22|285.82|291.2|285.8|5
1642960770000|2022-01-23 17:59:30|291.29|285.89|291.34|285.94|291.34|285.94|291.29|285.89|6
1642960780000|2022-01-23 17:59:40|291.35|285.95|291.35|285.95|291.35|285.95|291.35|285.95|1
1642960790000|2022-01-23 17:59:50|291.36|285.96|291.31|285.91|291.36|285.96|291.29|285.89|11
1642960800000|2022-01-23 18:00:00|291.32|285.92|291.32|285.92|291.32|285.92|291.31|285.91|3
1642960810000|2022-01-23 18:00:10|291.31|285.91|291.34|285.94|291.39|285.99|291.28|285.88|21
1642960820000|2022-01-23 18:00:20|291.35|285.95|291.33|285.93|291.39|285.99|291.33|285.93|16
1642960830000|2022-01-23 18:00:30|291.34|285.94|291.33|285.93|291.36|285.96|291.33|285.93|15
1642960840000|2022-01-23 18:00:40|291.31|285.91|291.36|285.96|291.36|285.96|291.24|285.84|16
1642960850000|2022-01-23 18:00:50|291.42|286.02|291.64|286.24|291.64|286.24|291.42|286.02|12
1642960860000|2022-01-23 18:01:00|291.66|286.26|291.65|286.25|291.67|286.27|291.53|286.13|21
1642960870000|2022-01-23 18:01:10|291.66|286.26|291.72|286.32|291.72|286.32|291.66|286.26|14
1642960880000|2022-01-23 18:01:20|291.73|286.33|291.73|286.33|291.73|286.33|291.72|286.32|3
1642960890000|2022-01-23 18:01:30|291.76|286.36|291.78|286.38|291.78|286.38|291.76|286.36|5
1642960900000|2022-01-23 18:01:40|291.79|286.39|291.78|286.38|291.79|286.39|291.78|286.38|2
1642960910000|2022-01-23 18:01:50|291.79|286.39|291.8|286.4|291.8|286.4|291.79|286.39|2
1642960920000|2022-01-23 18:02:00|291.81|286.41|291.97|286.57|292.01|286.61|291.8|286.4|21
1642960930000|2022-01-23 18:02:10|291.96|286.56|291.8|286.4|291.97|286.57|291.78|286.38|21
1642960940000|2022-01-23 18:02:20|291.79|286.39|291.92|286.52|291.93|286.53|291.79|286.39|18
1642960950000|2022-01-23 18:02:30|291.94|286.54|291.91|286.51|291.94|286.54|291.88|286.48|13
1642960960000|2022-01-23 18:02:40|291.9|286.5|291.91|286.51|291.92|286.52|291.9|286.5|12
1642960970000|2022-01-23 18:02:50|291.9|286.5|291.92|286.52|291.93|286.53|291.9|286.5|5
1642960980000|2022-01-23 18:03:00|291.95|286.55|291.98|286.58|292|286.6|291.94|286.54|19
1642960990000|2022-01-23 18:03:10|291.99|286.59|291.95|286.55|291.99|286.59|291.95|286.55|17
1642961000000|2022-01-23 18:03:20|291.96|286.56|291.96|286.56|291.98|286.58|291.93|286.53|14
1642961010000|2022-01-23 18:03:30|291.97|286.57|291.96|286.56|291.97|286.57|291.96|286.56|4
1642961020000|2022-01-23 18:03:40|291.97|286.57|291.96|286.56|291.97|286.57|291.95|286.55|8
1642961030000|2022-01-23 18:03:50|291.95|286.55|291.97|286.57|291.97|286.57|291.95|286.55|3
1642961040000|2022-01-23 18:04:00|291.95|286.55|291.99|286.59|291.99|286.59|291.95|286.55|8
1642961050000|2022-01-23 18:04:10|292|286.6|292.05|286.65|292.06|286.66|291.99|286.59|15
1642961060000|2022-01-23 18:04:20|292.06|286.66|292.1|286.7|292.1|286.7|292.06|286.66|6
1642961070000|2022-01-23 18:04:30|292.09|286.69|292.09|286.69|292.12|286.72|292.09|286.69|10
1642961080000|2022-01-23 18:04:40|292.08|286.68|292.07|286.67|292.09|286.69|292.07|286.67|8
1642961090000|2022-01-23 18:04:50|292.08|286.68|292.12|286.72|292.13|286.73|292.08|286.68|8
1642961100000|2022-01-23 18:05:00|292.14|286.74|291.94|286.54|292.14|286.74|291.94|286.54|16
1642961110000|2022-01-23 18:05:10|291.95|286.55|291.92|286.52|291.97|286.57|291.89|286.49|12
1642961120000|2022-01-23 18:05:20|291.91|286.51|291.91|286.51|291.92|286.52|291.89|286.49|12
1642961130000|2022-01-23 18:05:30|291.92|286.52|291.88|286.48|291.92|286.52|291.88|286.48|3
1642961140000|2022-01-23 18:05:40|291.87|286.47|291.99|286.59|292.01|286.61|291.87|286.47|18
1642961150000|2022-01-23 18:05:50|292|286.6|292.01|286.61|292.02|286.62|292|286.6|4
1642961160000|2022-01-23 18:06:00|292.02|286.62|292.29|286.89|292.3|286.9|292.02|286.62|26
1642961170000|2022-01-23 18:06:10|292.28|286.88|292.27|286.87|292.3|286.9|292.26|286.86|9
1642961180000|2022-01-23 18:06:20|292.28|286.88|292.27|286.87|292.28|286.88|292.27|286.87|4
1642961190000|2022-01-23 18:06:30|292.28|286.88|292.25|286.85|292.29|286.89|292.24|286.84|6
1642961200000|2022-01-23 18:06:40|292.24|286.84|292.19|286.79|292.24|286.84|292.17|286.77|9
1642961210000|2022-01-23 18:06:50|292.18|286.78|292.04|286.64|292.18|286.78|292.04|286.64|8
1642961220000|2022-01-23 18:07:00|292.03|286.63|291.98|286.58|292.03|286.63|291.98|286.58|7
1642961230000|2022-01-23 18:07:10|291.91|286.51|291.87|286.47|291.92|286.52|291.87|286.47|10
1642961240000|2022-01-23 18:07:20|291.86|286.46|291.76|286.36|291.86|286.46|291.76|286.36|14
1642961250000|2022-01-23 18:07:30|291.77|286.37|291.96|286.56|291.97|286.57|291.77|286.37|22
1642961260000|2022-01-23 18:07:40|291.95|286.55|291.89|286.49|291.96|286.56|291.88|286.48|14
1642961270000|2022-01-23 18:07:50|291.9|286.5|291.9|286.5|291.92|286.52|291.88|286.48|16
1642961280000|2022-01-23 18:08:00|291.89|286.49|291.11|285.71|291.89|286.49|291.09|285.69|20
1642961290000|2022-01-23 18:08:10|291.07|285.67|291.06|285.66|291.12|285.72|291|285.6|26
1642961300000|2022-01-23 18:08:20|291.05|285.65|291.05|285.65|291.07|285.67|291.03|285.63|18
1642961310000|2022-01-23 18:08:30|291.04|285.64|290.75|285.35|291.04|285.64|290.73|285.33|21
1642961320000|2022-01-23 18:08:40|290.74|285.34|290.75|285.35|290.79|285.39|290.74|285.34|9
1642961330000|2022-01-23 18:08:50|290.77|285.37|290.51|285.11|290.77|285.37|290.51|285.11|19
1642961340000|2022-01-23 18:09:00|290.52|285.12|290.72|285.32|290.72|285.32|290.49|285.09|19
1642961350000|2022-01-23 18:09:10|290.7|285.3|290.53|285.13|290.71|285.31|290.52|285.12|21
1642961360000|2022-01-23 18:09:20|290.52|285.12|290.16|284.76|290.52|285.12|290.15|284.75|24
1642961370000|2022-01-23 18:09:30|290.15|284.75|290.01|284.61|290.15|284.75|290.01|284.61|17
1642961380000|2022-01-23 18:09:40|290.02|284.62|290.01|284.61|290.03|284.63|290|284.6|8
1642961390000|2022-01-23 18:09:50|290|284.6|289.85|284.45|290.01|284.61|289.81|284.41|13
1642961400000|2022-01-23 18:10:00|289.87|284.47|289.93|284.53|289.94|284.54|289.86|284.46|11
1642961410000|2022-01-23 18:10:10|289.94|284.54|290.01|284.61|290.01|284.61|289.94|284.54|5
1642961420000|2022-01-23 18:10:20|290.06|284.66|290.06|284.66|290.15|284.75|290.05|284.65|18
1642961430000|2022-01-23 18:10:30|290.07|284.67|290.06|284.66|290.12|284.72|290.06|284.66|8
1642961440000|2022-01-23 18:10:40|290|284.6|290.03|284.63|290.04|284.64|289.93|284.53|23
1642961450000|2022-01-23 18:10:50|290.02|284.62|289.97|284.57|290.04|284.64|289.96|284.56|13
1642961460000|2022-01-23 18:11:00|289.96|284.56|289.87|284.47|289.96|284.56|289.81|284.41|20
1642961470000|2022-01-23 18:11:10|289.93|284.53|290.02|284.62|290.02|284.62|289.93|284.53|15
1642961480000|2022-01-23 18:11:20|290.01|284.61|290.2|284.8|290.2|284.8|290.01|284.61|14
1642961490000|2022-01-23 18:11:30|290.21|284.81|290.71|285.31|290.71|285.31|290.2|284.8|23
1642961500000|2022-01-23 18:11:40|290.7|285.3|290.48|285.08|290.7|285.3|290.48|285.08|16
1642961510000|2022-01-23 18:11:50|290.47|285.07|290.56|285.16|290.56|285.16|290.46|285.06|8
1642961520000|2022-01-23 18:12:00|290.55|285.15|290.51|285.11|290.55|285.15|290.51|285.11|11
1642961530000|2022-01-23 18:12:10|290.5|285.1|290.5|285.1|290.5|285.1|290.48|285.08|7
1642961540000|2022-01-23 18:12:20|290.44|285.04|290.34|284.94|290.45|285.05|290.31|284.91|18
1642961550000|2022-01-23 18:12:30|290.33|284.93|290.37|284.97|290.38|284.98|290.29|284.89|17
1642961560000|2022-01-23 18:12:40|290.41|285.01|290.54|285.14|290.54|285.14|290.41|285.01|16
1642961570000|2022-01-23 18:12:50|290.55|285.15|290.56|285.16|290.56|285.16|290.51|285.11|11
1642961580000|2022-01-23 18:13:00|290.57|285.17|290.71|285.31|290.72|285.32|290.55|285.15|13
1642961590000|2022-01-23 18:13:10|290.73|285.33|290.57|285.17|290.73|285.33|290.57|285.17|17
1642961600000|2022-01-23 18:13:20|290.58|285.18|290.58|285.18|290.59|285.19|290.57|285.17|10
1642961610000|2022-01-23 18:13:30|290.57|285.17|290.52|285.12|290.57|285.17|290.52|285.12|5
1642961620000|2022-01-23 18:13:40|290.53|285.13|290.45|285.05|290.53|285.13|290.43|285.03|13
1642961630000|2022-01-23 18:13:50|290.46|285.06|290.58|285.18|290.58|285.18|290.46|285.06|14
1642961640000|2022-01-23 18:14:00|290.57|285.17|290.58|285.18|290.58|285.18|290.56|285.16|11
1642961650000|2022-01-23 18:14:10|290.56|285.16|290.53|285.13|290.56|285.16|290.5|285.1|14
1642961660000|2022-01-23 18:14:20|290.52|285.12|290.5|285.1|290.52|285.12|290.49|285.09|4
1642961670000|2022-01-23 18:14:30|290.52|285.12|290.52|285.12|290.53|285.13|290.52|285.12|7
1642961680000|2022-01-23 18:14:40|290.53|285.13|290.53|285.13|290.54|285.14|290.48|285.08|15
1642961690000|2022-01-23 18:14:50|290.52|285.12|290.49|285.09|290.52|285.12|290.48|285.08|5
1642961700000|2022-01-23 18:15:00|290.5|285.1|290.57|285.17|290.57|285.17|290.5|285.1|7
1642961710000|2022-01-23 18:15:10|290.58|285.18|290.66|285.26|290.67|285.27|290.55|285.15|14
1642961720000|2022-01-23 18:15:20|290.65|285.25|290.65|285.25|290.65|285.25|290.6|285.2|13
1642961730000|2022-01-23 18:15:30|290.66|285.26|290.67|285.27|290.67|285.27|290.64|285.24|14
1642961740000|2022-01-23 18:15:40|290.68|285.28|290.69|285.29|290.72|285.32|290.67|285.27|13
1642961750000|2022-01-23 18:15:50|290.7|285.3|290.69|285.29|290.7|285.3|290.69|285.29|4
1642961760000|2022-01-23 18:16:00|290.7|285.3|290.71|285.31|290.72|285.32|290.7|285.3|6
1642961770000|2022-01-23 18:16:10|290.72|285.32|290.69|285.29|290.72|285.32|290.69|285.29|6
1642961780000|2022-01-23 18:16:20|290.7|285.3|290.77|285.37|290.78|285.38|290.7|285.3|8
1642961790000|2022-01-23 18:16:30|290.79|285.39|290.9|285.5|290.91|285.51|290.79|285.39|8
1642961800000|2022-01-23 18:16:40|290.89|285.49|290.72|285.32|290.89|285.49|290.7|285.3|12
1642961810000|2022-01-23 18:16:50|290.73|285.33|290.76|285.36|290.76|285.36|290.72|285.32|7
1642961820000|2022-01-23 18:17:00|290.75|285.35|290.69|285.29|290.76|285.36|290.68|285.28|12
1642961830000|2022-01-23 18:17:10|290.68|285.28|290.67|285.27|290.69|285.29|290.56|285.16|21
1642961840000|2022-01-23 18:17:20|290.68|285.28|290.62|285.22|290.69|285.29|290.58|285.18|17
1642961850000|2022-01-23 18:17:30|290.61|285.21|290.54|285.14|290.61|285.21|290.53|285.13|12
1642961860000|2022-01-23 18:17:40|290.55|285.15|290.72|285.32|290.72|285.32|290.55|285.15|16
1642961870000|2022-01-23 18:17:50|290.71|285.31|290.62|285.22|290.74|285.34|290.62|285.22|20
1642961880000|2022-01-23 18:18:00|290.58|285.18|290.54|285.14|290.61|285.21|290.48|285.08|23
1642961890000|2022-01-23 18:18:10|290.52|285.12|290.65|285.25|290.67|285.27|290.52|285.12|18
1642961900000|2022-01-23 18:18:20|290.63|285.23|290.55|285.15|290.66|285.26|290.53|285.13|13
1642961910000|2022-01-23 18:18:30|290.56|285.16|290.13|284.73|290.61|285.21|290.12|284.72|28
1642961920000|2022-01-23 18:18:40|290.14|284.74|290.17|284.77|290.25|284.85|290.1|284.7|23
1642961930000|2022-01-23 18:18:50|290.15|284.75|289.84|284.44|290.15|284.75|289.76|284.36|23
1642961940000|2022-01-23 18:19:00|289.85|284.45|289.97|284.57|290.03|284.63|289.85|284.45|15
1642961950000|2022-01-23 18:19:10|289.98|284.58|289.98|284.58|290.08|284.68|289.97|284.57|16
1642961960000|2022-01-23 18:19:20|290.02|284.62|289.82|284.42|290.04|284.64|289.81|284.41|16
1642961970000|2022-01-23 18:19:30|289.81|284.41|289.78|284.38|289.84|284.44|289.78|284.38|19
1642961980000|2022-01-23 18:19:40|289.77|284.37|289.89|284.49|289.94|284.54|289.77|284.37|18
1642961990000|2022-01-23 18:19:50|289.9|284.5|289.87|284.47|289.9|284.5|289.87|284.47|9
1642962000000|2022-01-23 18:20:00|289.86|284.46|289.85|284.45|289.87|284.47|289.84|284.44|15
1642962010000|2022-01-23 18:20:10|289.86|284.46|289.92|284.52|289.92|284.52|289.85|284.45|10
1642962020000|2022-01-23 18:20:20|289.93|284.53|289.88|284.48|289.93|284.53|289.87|284.47|6
1642962030000|2022-01-23 18:20:30|289.87|284.47|289.82|284.42|289.89|284.49|289.82|284.42|14
1642962040000|2022-01-23 18:20:40|289.81|284.41|289.91|284.51|289.92|284.52|289.79|284.39|14
1642962050000|2022-01-23 18:20:50|289.92|284.52|289.93|284.53|289.94|284.54|289.9|284.5|7
1642962060000|2022-01-23 18:21:00|289.92|284.52|289.93|284.53|289.93|284.53|289.92|284.52|2
1642962070000|2022-01-23 18:21:10|289.94|284.54|290.23|284.83|290.23|284.83|289.92|284.52|13
1642962080000|2022-01-23 18:21:20|290.3|284.9|290.43|285.03|290.43|285.03|290.3|284.9|7
1642962090000|2022-01-23 18:21:30|290.44|285.04|290.46|285.06|290.47|285.07|290.44|285.04|3
1642962110000|2022-01-23 18:21:50|290.41|285.01|290.44|285.04|290.44|285.04|290.39|284.99|7
1642962120000|2022-01-23 18:22:00|290.43|285.03|290.43|285.03|290.43|285.03|290.43|285.03|1
1642962130000|2022-01-23 18:22:10|290.44|285.04|290.29|284.89|290.44|285.04|290.29|284.89|9
1642962140000|2022-01-23 18:22:20|290.32|284.92|290.33|284.93|290.35|284.95|290.32|284.92|8
1642962150000|2022-01-23 18:22:30|290.32|284.92|290.24|284.84|290.32|284.92|290.18|284.78|20
1642962160000|2022-01-23 18:22:40|290.25|284.85|290.09|284.69|290.26|284.86|290.01|284.61|24
1642962170000|2022-01-23 18:22:50|290.1|284.7|290.13|284.73|290.13|284.73|290.09|284.69|9
1642962180000|2022-01-23 18:23:00|290.12|284.72|290.08|284.68|290.13|284.73|290.08|284.68|13
1642962190000|2022-01-23 18:23:10|290.09|284.69|290.12|284.72|290.13|284.73|290.08|284.68|12
1642962200000|2022-01-23 18:23:20|290.13|284.73|290.16|284.76|290.17|284.77|290.12|284.72|14
1642962210000|2022-01-23 18:23:30|290.17|284.77|290.2|284.8|290.22|284.82|290.17|284.77|15
1642962220000|2022-01-23 18:23:40|290.25|284.85|290.13|284.73|290.26|284.86|290.12|284.72|15
1642962230000|2022-01-23 18:23:50|290.15|284.75|290.24|284.84|290.26|284.86|290.15|284.75|16
1642962240000|2022-01-23 18:24:00|290.23|284.83|290.18|284.78|290.23|284.83|290.12|284.72|21
1642962250000|2022-01-23 18:24:10|290.2|284.8|290.43|285.03|290.43|285.03|290.19|284.79|17
1642962260000|2022-01-23 18:24:20|290.41|285.01|290.38|284.98|290.42|285.02|290.36|284.96|9
1642962270000|2022-01-23 18:24:30|290.37|284.97|290.28|284.88|290.37|284.97|290.21|284.81|20
1642962280000|2022-01-23 18:24:40|290.29|284.89|290.25|284.85|290.29|284.89|290.22|284.82|15
1642962290000|2022-01-23 18:24:50|290.26|284.86|290.25|284.85|290.32|284.92|290.25|284.85|23
1642962300000|2022-01-23 18:25:00|290.24|284.84|290.26|284.86|290.27|284.87|290.23|284.83|11
1642962310000|2022-01-23 18:25:10|290.28|284.88|290.05|284.65|290.28|284.88|290.05|284.65|20
1642962320000|2022-01-23 18:25:20|290.04|284.64|290.05|284.65|290.07|284.67|289.79|284.39|30
1642962330000|2022-01-23 18:25:30|290.04|284.64|289.89|284.49|290.07|284.67|289.89|284.49|20
1642962340000|2022-01-23 18:25:40|289.91|284.51|289.94|284.54|289.96|284.56|289.91|284.51|16
1642962350000|2022-01-23 18:25:50|289.96|284.56|289.97|284.57|289.97|284.57|289.83|284.43|23
1642962360000|2022-01-23 18:26:00|289.96|284.56|289.95|284.55|290.01|284.61|289.93|284.53|17
1642962370000|2022-01-23 18:26:10|289.94|284.54|289.93|284.53|289.97|284.57|289.88|284.48|12
1642962380000|2022-01-23 18:26:20|289.96|284.56|290.05|284.65|290.08|284.68|289.96|284.56|13
1642962390000|2022-01-23 18:26:30|290.06|284.66|290.12|284.72|290.13|284.73|290.05|284.65|20
1642962400000|2022-01-23 18:26:40|290.13|284.73|290.04|284.64|290.13|284.73|290.02|284.62|19
1642962410000|2022-01-23 18:26:50|290.01|284.61|289.93|284.53|290.01|284.61|289.91|284.51|26
1642962420000|2022-01-23 18:27:00|289.91|284.51|289.83|284.43|289.91|284.51|289.67|284.27|27
1642962430000|2022-01-23 18:27:10|289.84|284.44|289.76|284.36|289.84|284.44|289.74|284.34|24
1642962440000|2022-01-23 18:27:20|289.77|284.37|289.67|284.27|289.78|284.38|289.63|284.23|22
1642962450000|2022-01-23 18:27:30|289.65|284.25|289.52|284.12|289.66|284.26|289.51|284.11|23
1642962460000|2022-01-23 18:27:40|289.5|284.1|289.64|284.24|289.64|284.24|289.48|284.08|20
1642962470000|2022-01-23 18:27:50|289.63|284.23|290.49|285.09|290.5|285.1|289.63|284.23|27
1642962480000|2022-01-23 18:28:00|290.45|285.05|290.62|285.22|290.76|285.36|290.45|285.05|30
1642962490000|2022-01-23 18:28:10|290.61|285.21|290.67|285.27|290.75|285.35|290.61|285.21|25
1642962500000|2022-01-23 18:28:20|290.69|285.29|290.58|285.18|290.7|285.3|290.54|285.14|24
1642962510000|2022-01-23 18:28:30|290.57|285.17|290.53|285.13|290.58|285.18|290.53|285.13|14
1642962520000|2022-01-23 18:28:40|290.52|285.12|290.28|284.88|290.54|285.14|290.28|284.88|19
1642962530000|2022-01-23 18:28:50|290.29|284.89|290.49|285.09|290.53|285.13|290.29|284.89|20
1642962540000|2022-01-23 18:29:00|290.5|285.1|290.47|285.07|290.66|285.26|290.47|285.07|29
1642962550000|2022-01-23 18:29:10|290.46|285.06|290.56|285.16|290.58|285.18|290.43|285.03|17
1642962560000|2022-01-23 18:29:20|290.6|285.2|290.58|285.18|290.62|285.22|290.58|285.18|11
1642962570000|2022-01-23 18:29:30|290.57|285.17|290.66|285.26|290.66|285.26|290.57|285.17|7
1642962580000|2022-01-23 18:29:40|290.68|285.28|291.18|285.78|291.19|285.79|290.68|285.28|25
1642962590000|2022-01-23 18:29:50|291.2|285.8|291.23|285.83|291.26|285.86|291.16|285.76|27
1642962600000|2022-01-23 18:30:00|291.22|285.82|291.2|285.8|291.25|285.85|291.12|285.72|22
1642962610000|2022-01-23 18:30:10|291.19|285.79|291.1|285.7|291.19|285.79|291.09|285.69|13
1642962620000|2022-01-23 18:30:20|291.05|285.65|290.62|285.22|291.05|285.65|290.59|285.19|24
1642962630000|2022-01-23 18:30:30|290.61|285.21|290.46|285.06|290.61|285.21|290.42|285.02|16
1642962640000|2022-01-23 18:30:40|290.45|285.05|290.17|284.77|290.48|285.08|290.01|284.61|28
1642962650000|2022-01-23 18:30:50|290.19|284.79|290.22|284.82|290.27|284.87|290.14|284.74|23
1642962660000|2022-01-23 18:31:00|290.23|284.83|290.28|284.88|290.28|284.88|290.22|284.82|16
1642962670000|2022-01-23 18:31:10|290.27|284.87|290.38|284.98|290.51|285.11|290.27|284.87|28
1642962680000|2022-01-23 18:31:20|290.37|284.97|290.43|285.03|290.44|285.04|290.36|284.96|17
1642962690000|2022-01-23 18:31:30|290.44|285.04|290.25|284.85|290.44|285.04|290.25|284.85|17
1642962700000|2022-01-23 18:31:40|290.26|284.86|290.23|284.83|290.26|284.86|290.23|284.83|9
1642962710000|2022-01-23 18:31:50|290.24|284.84|290.2|284.8|290.24|284.84|290.17|284.77|8
1642962720000|2022-01-23 18:32:00|290.15|284.75|290.36|284.96|290.36|284.96|290.15|284.75|25
1642962730000|2022-01-23 18:32:10|290.44|285.04|290.54|285.14|290.54|285.14|290.41|285.01|19
1642962740000|2022-01-23 18:32:20|290.56|285.16|290.55|285.15|290.56|285.16|290.53|285.13|13
1642962750000|2022-01-23 18:32:30|290.56|285.16|290.56|285.16|290.6|285.2|290.56|285.16|7
1642962760000|2022-01-23 18:32:40|290.55|285.15|290.96|285.56|291|285.6|290.52|285.12|27
1642962770000|2022-01-23 18:32:50|290.95|285.55|290.9|285.5|290.97|285.57|290.89|285.49|19
1642962780000|2022-01-23 18:33:00|290.91|285.51|291.04|285.64|291.05|285.65|290.89|285.49|16
1642962790000|2022-01-23 18:33:10|291.11|285.71|291.27|285.87|291.27|285.87|291.11|285.71|17
1642962800000|2022-01-23 18:33:20|291.29|285.89|291.41|286.01|291.46|286.06|291.27|285.87|21
1642962810000|2022-01-23 18:33:30|291.4|286|291.48|286.08|291.48|286.08|291.4|286|14
1642962820000|2022-01-23 18:33:40|291.49|286.09|291.49|286.09|291.5|286.1|291.46|286.06|14
1642962830000|2022-01-23 18:33:50|291.48|286.08|291.49|286.09|291.49|286.09|291.43|286.03|13
1642962840000|2022-01-23 18:34:00|291.48|286.08|291.69|286.29|291.7|286.3|291.46|286.06|15
1642962850000|2022-01-23 18:34:10|291.72|286.32|291.5|286.1|291.74|286.34|291.49|286.09|26
1642962860000|2022-01-23 18:34:20|291.49|286.09|291.65|286.25|291.69|286.29|291.48|286.08|22
1642962870000|2022-01-23 18:34:30|291.66|286.26|291.69|286.29|291.7|286.3|291.61|286.21|19
1642962880000|2022-01-23 18:34:40|291.7|286.3|291.61|286.21|291.7|286.3|291.61|286.21|16
1642962890000|2022-01-23 18:34:50|291.62|286.22|291.55|286.15|291.64|286.24|291.55|286.15|11
1642962900000|2022-01-23 18:35:00|291.53|286.13|291.52|286.12|291.55|286.15|291.52|286.12|8
1642962910000|2022-01-23 18:35:10|291.53|286.13|291.53|286.13|291.53|286.13|291.51|286.11|5
1642962920000|2022-01-23 18:35:20|291.59|286.19|291.69|286.29|291.69|286.29|291.58|286.18|16
1642962930000|2022-01-23 18:35:30|291.68|286.28|291.81|286.41|291.81|286.41|291.67|286.27|17
1642962940000|2022-01-23 18:35:40|291.82|286.42|291.88|286.48|291.88|286.48|291.82|286.42|7
1642962950000|2022-01-23 18:35:50|291.87|286.47|291.77|286.37|291.87|286.47|291.77|286.37|14
1642962960000|2022-01-23 18:36:00|291.79|286.39|291.54|286.14|291.79|286.39|291.54|286.14|15
1642962970000|2022-01-23 18:36:10|291.55|286.15|291.31|285.91|291.58|286.18|291.27|285.87|24
1642962980000|2022-01-23 18:36:20|291.28|285.88|291.38|285.98|291.38|285.98|291.27|285.87|17
1642962990000|2022-01-23 18:36:30|291.39|285.99|291.56|286.16|291.56|286.16|291.39|285.99|15
1642963000000|2022-01-23 18:36:40|291.58|286.18|291.59|286.19|291.61|286.21|291.56|286.16|15
1642963010000|2022-01-23 18:36:50|291.58|286.18|291.57|286.17|291.63|286.23|291.57|286.17|9
1642963020000|2022-01-23 18:37:00|291.56|286.16|291.53|286.13|291.57|286.17|291.53|286.13|14
1642963030000|2022-01-23 18:37:10|291.54|286.14|291.48|286.08|291.54|286.14|291.43|286.03|10
1642963040000|2022-01-23 18:37:20|291.49|286.09|291.66|286.26|291.66|286.26|291.49|286.09|13
1642963050000|2022-01-23 18:37:30|291.65|286.25|291.47|286.07|291.65|286.25|291.47|286.07|10
1642963060000|2022-01-23 18:37:40|291.48|286.08|291.46|286.06|291.49|286.09|291.46|286.06|13
1642963070000|2022-01-23 18:37:50|291.48|286.08|291.48|286.08|291.49|286.09|291.47|286.07|9
1642963080000|2022-01-23 18:38:00|291.47|286.07|291.47|286.07|291.48|286.08|291.46|286.06|13
1642963090000|2022-01-23 18:38:10|291.48|286.08|291.47|286.07|291.48|286.08|291.45|286.05|13
1642963100000|2022-01-23 18:38:20|291.49|286.09|291.49|286.09|291.5|286.1|291.48|286.08|10
1642963110000|2022-01-23 18:38:30|291.5|286.1|291.57|286.17|291.57|286.17|291.5|286.1|6
1642963120000|2022-01-23 18:38:40|291.58|286.18|291.56|286.16|291.58|286.18|291.55|286.15|8
1642963130000|2022-01-23 18:38:50|291.57|286.17|291.51|286.11|291.57|286.17|291.48|286.08|11
1642963140000|2022-01-23 18:39:00|291.5|286.1|291.21|285.81|291.51|286.11|291.21|285.81|21
1642963150000|2022-01-23 18:39:10|291.18|285.78|290.97|285.57|291.18|285.78|290.97|285.57|12
1642963160000|2022-01-23 18:39:20|290.96|285.56|290.95|285.55|290.96|285.56|290.95|285.55|2
1642963170000|2022-01-23 18:39:30|290.97|285.57|291.11|285.71|291.11|285.71|290.94|285.54|14
1642963180000|2022-01-23 18:39:40|291.1|285.7|291.06|285.66|291.1|285.7|291.06|285.66|11
1642963190000|2022-01-23 18:39:50|291.07|285.67|291.09|285.69|291.09|285.69|291.06|285.66|3
1642963200000|2022-01-23 18:40:00|291.08|285.68|290.96|285.56|291.08|285.68|290.92|285.52|12
1642963210000|2022-01-23 18:40:10|290.97|285.57|290.89|285.49|290.97|285.57|290.89|285.49|19
1642963220000|2022-01-23 18:40:20|290.9|285.5|290.6|285.2|290.9|285.5|290.6|285.2|18
1642963230000|2022-01-23 18:40:30|290.59|285.19|290.55|285.15|290.6|285.2|290.5|285.1|7
1642963240000|2022-01-23 18:40:40|290.63|285.23|290.85|285.45|290.86|285.46|290.63|285.23|23
1642963250000|2022-01-23 18:40:50|290.86|285.46|290.77|285.37|290.89|285.49|290.77|285.37|12
1642963260000|2022-01-23 18:41:00|290.76|285.36|290.62|285.22|290.76|285.36|290.6|285.2|19
1642963270000|2022-01-23 18:41:10|290.6|285.2|290.55|285.15|290.6|285.2|290.54|285.14|4
1642963280000|2022-01-23 18:41:20|290.56|285.16|290.59|285.19|290.63|285.23|290.56|285.16|8
1642963290000|2022-01-23 18:41:30|290.58|285.18|290.62|285.22|290.65|285.25|290.58|285.18|9
1642963300000|2022-01-23 18:41:40|290.63|285.23|290.62|285.22|290.63|285.23|290.6|285.2|12
1642963310000|2022-01-23 18:41:50|290.61|285.21|290.59|285.19|290.62|285.22|290.55|285.15|12
1642963320000|2022-01-23 18:42:00|290.6|285.2|290.63|285.23|290.66|285.26|290.6|285.2|16
1642963330000|2022-01-23 18:42:10|290.62|285.22|290.72|285.32|290.72|285.32|290.62|285.22|11
1642963340000|2022-01-23 18:42:20|290.74|285.34|290.88|285.48|290.88|285.48|290.74|285.34|13
1642963350000|2022-01-23 18:42:30|290.89|285.49|290.9|285.5|290.96|285.56|290.89|285.49|15
1642963360000|2022-01-23 18:42:40|290.86|285.46|290.85|285.45|290.86|285.46|290.85|285.45|6
1642963370000|2022-01-23 18:42:50|290.86|285.46|290.86|285.46|290.87|285.47|290.85|285.45|9
1642963380000|2022-01-23 18:43:00|290.88|285.48|290.95|285.55|291.03|285.63|290.88|285.48|22
1642963390000|2022-01-23 18:43:10|290.96|285.56|290.96|285.56|290.97|285.57|290.94|285.54|7
1642963400000|2022-01-23 18:43:20|290.94|285.54|290.98|285.58|290.98|285.58|290.94|285.54|11
1642963410000|2022-01-23 18:43:30|290.99|285.59|290.98|285.58|290.99|285.59|290.97|285.57|7
1642963420000|2022-01-23 18:43:40|290.96|285.56|291.01|285.61|291.03|285.63|290.94|285.54|14
1642963430000|2022-01-23 18:43:50|291.02|285.62|291|285.6|291.02|285.62|291|285.6|9
1642963440000|2022-01-23 18:44:00|291.01|285.61|291|285.6|291.02|285.62|291|285.6|3
1642963450000|2022-01-23 18:44:10|291.01|285.61|291.01|285.61|291.01|285.61|290.99|285.59|5
1642963460000|2022-01-23 18:44:20|291.02|285.62|291.15|285.75|291.2|285.8|291.01|285.61|14
1642963470000|2022-01-23 18:44:30|291.14|285.74|291.22|285.82|291.22|285.82|291.12|285.72|6
1642963480000|2022-01-23 18:44:40|291.21|285.81|291.1|285.7|291.22|285.82|291.06|285.66|14
1642963490000|2022-01-23 18:44:50|291.09|285.69|291|285.6|291.09|285.69|290.96|285.56|17
1642963500000|2022-01-23 18:45:00|291.01|285.61|291.15|285.75|291.16|285.76|291.01|285.61|16
1642963510000|2022-01-23 18:45:10|291.13|285.73|291.03|285.63|291.16|285.76|291.01|285.61|21
1642963520000|2022-01-23 18:45:20|291.08|285.68|291.01|285.61|291.08|285.68|291.01|285.61|10
1642963530000|2022-01-23 18:45:30|291.03|285.63|291.03|285.63|291.06|285.66|291.03|285.63|11
1642963540000|2022-01-23 18:45:40|291.04|285.64|291.03|285.63|291.04|285.64|291.03|285.63|2
1642963550000|2022-01-23 18:45:50|291.02|285.62|291|285.6|291.06|285.66|291|285.6|11
1642963560000|2022-01-23 18:46:00|291.01|285.61|290.99|285.59|291.01|285.61|290.99|285.59|2
1642963570000|2022-01-23 18:46:10|291|285.6|291|285.6|291|285.6|291|285.6|1
1642963580000|2022-01-23 18:46:20|290.98|285.58|290.81|285.41|290.99|285.59|290.81|285.41|11
1642963590000|2022-01-23 18:46:30|290.8|285.4|290.65|285.25|290.8|285.4|290.65|285.25|15
1642963600000|2022-01-23 18:46:40|290.66|285.26|290.46|285.06|290.66|285.26|290.44|285.04|18
1642963610000|2022-01-23 18:46:50|290.48|285.08|290.41|285.01|290.48|285.08|290.38|284.98|13
1642963620000|2022-01-23 18:47:00|290.43|285.03|290.51|285.11|290.51|285.11|290.43|285.03|18
1642963630000|2022-01-23 18:47:10|290.52|285.12|290.47|285.07|290.55|285.15|290.47|285.07|17
1642963640000|2022-01-23 18:47:20|290.48|285.08|290.43|285.03|290.48|285.08|290.43|285.03|6
1642963650000|2022-01-23 18:47:30|290.44|285.04|290.44|285.04|290.44|285.04|290.34|284.94|22
1642963660000|2022-01-23 18:47:40|290.37|284.97|290.42|285.02|290.45|285.05|290.37|284.97|21
1642963670000|2022-01-23 18:47:50|290.43|285.03|290.27|284.87|290.43|285.03|290.27|284.87|17
1642963680000|2022-01-23 18:48:00|290.22|284.82|290.31|284.91|290.31|284.91|290.21|284.81|15
1642963690000|2022-01-23 18:48:10|290.3|284.9|290.22|284.82|290.32|284.92|290.22|284.82|13
1642963700000|2022-01-23 18:48:20|290.23|284.83|290.03|284.63|290.23|284.83|290.03|284.63|18
1642963710000|2022-01-23 18:48:30|290.01|284.61|290.02|284.62|290.03|284.63|290|284.6|8
1642963720000|2022-01-23 18:48:40|290.01|284.61|290.01|284.61|290.04|284.64|289.99|284.59|16
1642963730000|2022-01-23 18:48:50|289.98|284.58|289.62|284.22|289.98|284.58|289.56|284.16|20
1642963740000|2022-01-23 18:49:00|289.63|284.23|289.63|284.23|289.76|284.36|289.55|284.15|29
1642963750000|2022-01-23 18:49:10|289.62|284.22|289.66|284.26|289.69|284.29|289.62|284.22|13
1642963760000|2022-01-23 18:49:20|289.67|284.27|289.67|284.27|289.72|284.32|289.65|284.25|13
1642963770000|2022-01-23 18:49:30|289.65|284.25|289.46|284.06|289.65|284.25|289.45|284.05|7
1642963780000|2022-01-23 18:49:40|289.45|284.05|289.33|283.93|289.45|284.05|289.18|283.78|25
1642963790000|2022-01-23 18:49:50|289.34|283.94|289.29|283.89|289.36|283.96|289.29|283.89|19
1642963800000|2022-01-23 18:50:00|289.28|283.88|289|283.6|289.28|283.88|289|283.6|21
1642963810000|2022-01-23 18:50:10|288.99|283.59|289.07|283.67|289.09|283.69|288.59|283.19|33
1642963820000|2022-01-23 18:50:20|289.06|283.66|289.07|283.67|289.17|283.77|289.04|283.64|25
1642963830000|2022-01-23 18:50:30|289.06|283.66|289.08|283.68|289.1|283.7|289.04|283.64|14
1642963840000|2022-01-23 18:50:40|289.07|283.67|289.04|283.64|289.07|283.67|289.02|283.62|10
1642963850000|2022-01-23 18:50:50|289.03|283.63|288.93|283.53|289.04|283.64|288.9|283.5|12
1642963860000|2022-01-23 18:51:00|288.94|283.54|289|283.6|289.01|283.61|288.94|283.54|17
1642963870000|2022-01-23 18:51:10|289.01|283.61|289.36|283.96|289.36|283.96|289.01|283.61|26
1642963880000|2022-01-23 18:51:20|289.34|283.94|290.5|285.1|290.76|285.36|289.16|283.76|29
1642963890000|2022-01-23 18:51:30|290.45|285.05|290.07|284.67|290.45|285.05|289.95|284.55|28
1642963900000|2022-01-23 18:51:40|290.06|284.66|289.98|284.58|290.08|284.68|289.98|284.58|23
1642963910000|2022-01-23 18:51:50|289.99|284.59|289.92|284.52|290.03|284.63|289.8|284.4|29
1642963920000|2022-01-23 18:52:00|289.89|284.49|289.93|284.53|289.98|284.58|289.89|284.49|15
1642963930000|2022-01-23 18:52:10|289.92|284.52|289.79|284.39|289.92|284.52|289.67|284.27|24
1642963940000|2022-01-23 18:52:20|289.8|284.4|289.83|284.43|289.83|284.43|289.75|284.35|14
1642963950000|2022-01-23 18:52:30|289.85|284.45|289.9|284.5|289.94|284.54|289.85|284.45|20
1642963960000|2022-01-23 18:52:40|289.89|284.49|289.9|284.5|289.9|284.5|289.87|284.47|12
1642963970000|2022-01-23 18:52:50|289.89|284.49|289.88|284.48|289.9|284.5|289.88|284.48|20
1642963980000|2022-01-23 18:53:00|289.87|284.47|289.89|284.49|289.89|284.49|289.87|284.47|7
1642963990000|2022-01-23 18:53:10|289.88|284.48|289.89|284.49|289.91|284.51|289.87|284.47|9
1642964000000|2022-01-23 18:53:20|289.88|284.48|289.86|284.46|289.88|284.48|289.86|284.46|2
1642964010000|2022-01-23 18:53:30|289.88|284.48|289.71|284.31|289.88|284.48|289.7|284.3|16
1642964020000|2022-01-23 18:53:40|289.65|284.25|289.39|283.99|289.65|284.25|289.39|283.99|30
1642964030000|2022-01-23 18:53:50|289.4|284|289.42|284.02|289.45|284.05|289.39|283.99|11
1642964040000|2022-01-23 18:54:00|289.41|284.01|289.4|284|289.45|284.05|289.37|283.97|18
1642964050000|2022-01-23 18:54:10|289.39|283.99|289.43|284.03|289.49|284.09|289.39|283.99|19
1642964060000|2022-01-23 18:54:20|289.42|284.02|289.48|284.08|289.48|284.08|289.37|283.97|20
1642964070000|2022-01-23 18:54:30|289.49|284.09|289.46|284.06|289.49|284.09|289.46|284.06|4
1642964080000|2022-01-23 18:54:40|289.45|284.05|289.45|284.05|289.47|284.07|289.4|284|17
1642964090000|2022-01-23 18:54:50|289.44|284.04|289.34|283.94|289.44|284.04|289.31|283.91|17
1642964100000|2022-01-23 18:55:00|289.33|283.93|289.16|283.76|289.33|283.93|289.11|283.71|18
1642964110000|2022-01-23 18:55:10|289.15|283.75|288.91|283.51|289.16|283.76|288.9|283.5|17
1642964120000|2022-01-23 18:55:20|288.9|283.5|289.09|283.69|289.1|283.7|288.88|283.48|24
1642964130000|2022-01-23 18:55:30|289.1|283.7|288.89|283.49|289.1|283.7|288.88|283.48|19
1642964140000|2022-01-23 18:55:40|288.9|283.5|288.82|283.42|288.94|283.54|288.82|283.42|10
1642964150000|2022-01-23 18:55:50|288.83|283.43|288.82|283.42|288.84|283.44|288.72|283.32|23
1642964160000|2022-01-23 18:56:00|288.81|283.41|288.94|283.54|288.94|283.54|288.75|283.35|20
1642964170000|2022-01-23 18:56:10|289.11|283.71|289.11|283.71|289.22|283.82|289|283.6|24
1642964180000|2022-01-23 18:56:20|289.14|283.74|289.27|283.87|289.27|283.87|289.13|283.73|20
1642964190000|2022-01-23 18:56:30|289.26|283.86|289.35|283.95|289.39|283.99|289.25|283.85|13
1642964200000|2022-01-23 18:56:40|289.34|283.94|289.39|283.99|289.4|284|289.33|283.93|16
1642964210000|2022-01-23 18:56:50|289.38|283.98|289.56|284.16|289.56|284.16|289.33|283.93|17
1642964220000|2022-01-23 18:57:00|289.55|284.15|290.04|284.64|290.04|284.64|289.53|284.13|28
1642964230000|2022-01-23 18:57:10|290.07|284.67|290.01|284.61|290.23|284.83|289.97|284.57|28
1642964240000|2022-01-23 18:57:20|290.02|284.62|290|284.6|290.02|284.62|289.87|284.47|19
1642964250000|2022-01-23 18:57:30|289.98|284.58|289.84|284.44|290.06|284.66|289.84|284.44|26
1642964260000|2022-01-23 18:57:40|289.83|284.43|289.8|284.4|289.9|284.5|289.76|284.36|19
1642964270000|2022-01-23 18:57:50|289.77|284.37|289.73|284.33|289.82|284.42|289.72|284.32|18
1642964280000|2022-01-23 18:58:00|289.75|284.35|289.84|284.44|289.86|284.46|289.75|284.35|23
1642964290000|2022-01-23 18:58:10|289.82|284.42|290.07|284.67|290.07|284.67|289.82|284.42|21
1642964300000|2022-01-23 18:58:20|290.08|284.68|290.06|284.66|290.09|284.69|290.06|284.66|13
1642964310000|2022-01-23 18:58:30|290.07|284.67|290.03|284.63|290.08|284.68|290.02|284.62|14
1642964320000|2022-01-23 18:58:40|290.04|284.64|290.19|284.79|290.19|284.79|290.03|284.63|13
1642964330000|2022-01-23 18:58:50|290.2|284.8|290.17|284.77|290.2|284.8|290.14|284.74|14
1642964340000|2022-01-23 18:59:00|290.16|284.76|290.09|284.69|290.16|284.76|290.07|284.67|20
1642964350000|2022-01-23 18:59:10|290.1|284.7|289.84|284.44|290.1|284.7|289.84|284.44|19
1642964360000|2022-01-23 18:59:20|289.85|284.45|289.9|284.5|289.98|284.58|289.84|284.44|15
1642964370000|2022-01-23 18:59:30|289.91|284.51|289.85|284.45|289.93|284.53|289.84|284.44|15
1642964380000|2022-01-23 18:59:40|289.84|284.44|289.69|284.29|289.85|284.45|289.63|284.23|14
1642964390000|2022-01-23 18:59:50|289.7|284.3|289.8|284.4|289.84|284.44|289.7|284.3|16
1642964400000|2022-01-23 19:00:00|289.79|284.39|289.67|284.27|289.79|284.39|289.64|284.24|21
1642964410000|2022-01-23 19:00:10|289.65|284.25|289.71|284.31|289.72|284.32|289.65|284.25|19
1642964420000|2022-01-23 19:00:20|289.72|284.32|290.6|285.2|290.68|285.28|289.72|284.32|18
1642964430000|2022-01-23 19:00:30|290.69|285.29|290.72|285.32|290.72|285.32|290.63|285.23|16
1642964440000|2022-01-23 19:00:40|290.77|285.37|291.42|286.02|291.44|286.04|290.73|285.33|33
1642964450000|2022-01-23 19:00:50|291.39|285.99|291.6|286.2|291.68|286.28|291.23|285.83|29
1642964460000|2022-01-23 19:01:00|291.62|286.22|291.89|286.49|292.07|286.67|291.62|286.22|32
1642964470000|2022-01-23 19:01:10|291.87|286.47|291.98|286.58|292.08|286.68|291.85|286.45|23
1642964480000|2022-01-23 19:01:20|292|286.6|291.82|286.42|292|286.6|291.79|286.39|24
1642964490000|2022-01-23 19:01:30|291.83|286.43|291.74|286.34|291.89|286.49|291.74|286.34|17
1642964500000|2022-01-23 19:01:40|291.72|286.32|291.76|286.36|291.8|286.4|291.72|286.32|19
1642964510000|2022-01-23 19:01:50|291.74|286.34|291.43|286.03|291.77|286.37|291.43|286.03|17
1642964520000|2022-01-23 19:02:00|291.47|286.07|291.6|286.2|291.6|286.2|291.47|286.07|24
1642964530000|2022-01-23 19:02:10|291.64|286.24|291.66|286.26|291.71|286.31|291.63|286.23|20
1642964540000|2022-01-23 19:02:20|291.67|286.27|291.66|286.26|291.67|286.27|291.61|286.21|20
1642964550000|2022-01-23 19:02:30|291.65|286.25|291.68|286.28|291.7|286.3|291.64|286.24|12
1642964560000|2022-01-23 19:02:40|291.67|286.27|291.67|286.27|291.68|286.28|291.66|286.26|7
1642964570000|2022-01-23 19:02:50|291.68|286.28|291.74|286.34|291.76|286.36|291.68|286.28|18
1642964580000|2022-01-23 19:03:00|291.73|286.33|291.63|286.23|291.73|286.33|291.58|286.18|25
1642964590000|2022-01-23 19:03:10|291.65|286.25|291.58|286.18|291.65|286.25|291.58|286.18|14
1642964600000|2022-01-23 19:03:20|291.57|286.17|291.42|286.02|291.57|286.17|291.38|285.98|17
1642964610000|2022-01-23 19:03:30|291.46|286.06|291.48|286.08|291.51|286.11|291.46|286.06|10
1642964620000|2022-01-23 19:03:40|291.47|286.07|291.39|285.99|291.47|286.07|291.39|285.99|9
1642964630000|2022-01-23 19:03:50|291.38|285.98|291.24|285.84|291.38|285.98|291.24|285.84|18
1642964640000|2022-01-23 19:04:00|291.25|285.85|291.38|285.98|291.42|286.02|291.21|285.81|26
1642964650000|2022-01-23 19:04:10|291.39|285.99|291.35|285.95|291.39|285.99|291.32|285.92|9
1642964660000|2022-01-23 19:04:20|291.34|285.94|291.31|285.91|291.34|285.94|291.31|285.91|10
1642964670000|2022-01-23 19:04:30|291.32|285.92|291.3|285.9|291.33|285.93|291.3|285.9|17
1642964680000|2022-01-23 19:04:40|291.29|285.89|291.31|285.91|291.33|285.93|291.28|285.88|16
1642964690000|2022-01-23 19:04:50|291.3|285.9|291.18|285.78|291.3|285.9|291.17|285.77|12
1642964700000|2022-01-23 19:05:00|291.19|285.79|291.18|285.78|291.2|285.8|291.16|285.76|12
1642964710000|2022-01-23 19:05:10|291.17|285.77|291.2|285.8|291.21|285.81|291.17|285.77|6
1642964720000|2022-01-23 19:05:20|291.19|285.79|291.33|285.93|291.33|285.93|291.18|285.78|16
1642964730000|2022-01-23 19:05:30|291.32|285.92|291.29|285.89|291.32|285.92|291.29|285.89|4
1642964740000|2022-01-23 19:05:40|291.28|285.88|291.25|285.85|291.3|285.9|291.25|285.85|7
1642964750000|2022-01-23 19:05:50|291.26|285.86|291.17|285.77|291.26|285.86|291.16|285.76|6
1642964760000|2022-01-23 19:06:00|291.16|285.76|291.09|285.69|291.17|285.77|291.09|285.69|11
1642964770000|2022-01-23 19:06:10|291.08|285.68|290.75|285.35|291.09|285.69|290.75|285.35|15
1642964780000|2022-01-23 19:06:20|290.76|285.36|290.93|285.53|290.95|285.55|290.71|285.31|20
1642964790000|2022-01-23 19:06:30|290.94|285.54|290.86|285.46|290.97|285.57|290.86|285.46|11
1642964800000|2022-01-23 19:06:40|290.85|285.45|290.7|285.3|290.85|285.45|290.7|285.3|14
1642964810000|2022-01-23 19:06:50|290.71|285.31|290.66|285.26|290.71|285.31|290.65|285.25|4
1642964820000|2022-01-23 19:07:00|290.65|285.25|290.81|285.41|290.81|285.41|290.63|285.23|21
1642964830000|2022-01-23 19:07:10|290.8|285.4|290.81|285.41|290.84|285.44|290.8|285.4|10
1642964840000|2022-01-23 19:07:20|290.82|285.42|291.03|285.63|291.1|285.7|290.82|285.42|21
1642964850000|2022-01-23 19:07:30|291.04|285.64|291.16|285.76|291.19|285.79|291.04|285.64|14
1642964860000|2022-01-23 19:07:40|291.15|285.75|291.07|285.67|291.15|285.75|291.07|285.67|16
1642964870000|2022-01-23 19:07:50|291.06|285.66|291.17|285.77|291.17|285.77|291.06|285.66|12
1642964880000|2022-01-23 19:08:00|291.18|285.78|291.12|285.72|291.2|285.8|291.11|285.71|11
1642964890000|2022-01-23 19:08:10|291.11|285.71|291.03|285.63|291.11|285.71|291.02|285.62|8
1642964900000|2022-01-23 19:08:20|291.07|285.67|290.98|285.58|291.09|285.69|290.98|285.58|12
1642964910000|2022-01-23 19:08:30|290.96|285.56|291.02|285.62|291.03|285.63|290.92|285.52|20
1642964920000|2022-01-23 19:08:40|291.01|285.61|290.95|285.55|291.04|285.64|290.92|285.52|22
1642964930000|2022-01-23 19:08:50|291.03|285.63|291|285.6|291.05|285.65|290.99|285.59|14
1642964940000|2022-01-23 19:09:00|291.01|285.61|290.75|285.35|291.02|285.62|290.75|285.35|27
1642964950000|2022-01-23 19:09:10|290.74|285.34|290.72|285.32|290.74|285.34|290.71|285.31|11
1642964960000|2022-01-23 19:09:20|290.71|285.31|290.79|285.39|290.87|285.47|290.71|285.31|14
1642964970000|2022-01-23 19:09:30|290.78|285.38|290.49|285.09|290.78|285.38|290.49|285.09|18
1642964980000|2022-01-23 19:09:40|290.48|285.08|290.56|285.16|290.68|285.28|290.48|285.08|22
1642964990000|2022-01-23 19:09:50|290.57|285.17|290.45|285.05|290.57|285.17|290.45|285.05|14
1642965000000|2022-01-23 19:10:00|290.42|285.02|290.27|284.87|290.42|285.02|290.27|284.87|15
1642965010000|2022-01-23 19:10:10|290.26|284.86|290.29|284.89|290.31|284.91|290.25|284.85|13
1642965020000|2022-01-23 19:10:20|290.31|284.91|290.33|284.93|290.33|284.93|290.18|284.78|14
1642965030000|2022-01-23 19:10:30|290.34|284.94|290.34|284.94|290.35|284.95|290.33|284.93|9
1642965040000|2022-01-23 19:10:40|290.35|284.95|290.35|284.95|290.37|284.97|290.34|284.94|13
1642965050000|2022-01-23 19:10:50|290.36|284.96|290.56|285.16|290.58|285.18|290.36|284.96|13
1642965060000|2022-01-23 19:11:00|290.6|285.2|290.38|284.98|290.67|285.27|290.31|284.91|27
1642965070000|2022-01-23 19:11:10|290.35|284.95|290.21|284.81|290.37|284.97|290.21|284.81|22
1642965080000|2022-01-23 19:11:20|290.23|284.83|290.21|284.81|290.23|284.83|290.21|284.81|7
1642965090000|2022-01-23 19:11:30|290.23|284.83|290.24|284.84|290.25|284.85|290.21|284.81|17
1642965100000|2022-01-23 19:11:40|290.25|284.85|290.24|284.84|290.25|284.85|290.24|284.84|6
1642965110000|2022-01-23 19:11:50|290.25|284.85|290.38|284.98|290.38|284.98|290.24|284.84|13
1642965120000|2022-01-23 19:12:00|290.39|284.99|290.37|284.97|290.39|284.99|290.36|284.96|10
1642965130000|2022-01-23 19:12:10|290.38|284.98|290.36|284.96|290.39|284.99|290.36|284.96|12
1642965140000|2022-01-23 19:12:20|290.38|284.98|290.38|284.98|290.39|284.99|290.37|284.97|9
1642965150000|2022-01-23 19:12:30|290.39|284.99|290.38|284.98|290.39|284.99|290.38|284.98|14
1642965160000|2022-01-23 19:12:40|290.39|284.99|290.43|285.03|290.48|285.08|290.38|284.98|18
1642965170000|2022-01-23 19:12:50|290.44|285.04|290.43|285.03|290.44|285.04|290.37|284.97|18
1642965180000|2022-01-23 19:13:00|290.45|285.05|290.5|285.1|290.51|285.11|290.44|285.04|15
1642965190000|2022-01-23 19:13:10|290.49|285.09|290.36|284.96|290.5|285.1|290.36|284.96|14
1642965200000|2022-01-23 19:13:20|290.34|284.94|290.12|284.72|290.34|284.94|290.12|284.72|12
1642965210000|2022-01-23 19:13:30|290.11|284.71|290.2|284.8|290.2|284.8|290.08|284.68|15
1642965220000|2022-01-23 19:13:40|290.21|284.81|290.24|284.84|290.36|284.96|290.21|284.81|25
1642965230000|2022-01-23 19:13:50|290.22|284.82|290.21|284.81|290.23|284.83|290.21|284.81|7
1642965240000|2022-01-23 19:14:00|290.22|284.82|290.06|284.66|290.22|284.82|290.04|284.64|20
1642965250000|2022-01-23 19:14:10|290.07|284.67|290.09|284.69|290.09|284.69|290.04|284.64|15
1642965260000|2022-01-23 19:14:20|290.1|284.7|290.1|284.7|290.12|284.72|290.09|284.69|8
1642965270000|2022-01-23 19:14:30|290.11|284.71|290.16|284.76|290.2|284.8|290.11|284.71|12
1642965280000|2022-01-23 19:14:40|290.17|284.77|290.21|284.81|290.21|284.81|290.17|284.77|12
1642965290000|2022-01-23 19:14:50|290.23|284.83|290.31|284.91|290.31|284.91|290.23|284.83|9
1642965300000|2022-01-23 19:15:00|290.27|284.87|290.13|284.73|290.27|284.87|290.13|284.73|19
1642965310000|2022-01-23 19:15:10|290.12|284.72|290.26|284.86|290.28|284.88|290.12|284.72|26
1642965320000|2022-01-23 19:15:20|290.25|284.85|290.25|284.85|290.27|284.87|290.24|284.84|15
1642965330000|2022-01-23 19:15:30|290.29|284.89|290.24|284.84|290.3|284.9|290.24|284.84|14
1642965340000|2022-01-23 19:15:40|290.25|284.85|289.9|284.5|290.25|284.85|289.9|284.5|18
1642965350000|2022-01-23 19:15:50|289.89|284.49|289.63|284.23|289.9|284.5|289.63|284.23|21
1642965360000|2022-01-23 19:16:00|289.6|284.2|289.35|283.95|289.78|284.38|289.35|283.95|34
1642965370000|2022-01-23 19:16:10|289.34|283.94|289.39|283.99|289.45|284.05|289.02|283.62|29
1642965380000|2022-01-23 19:16:20|289.4|284|289.36|283.96|289.4|284|289.34|283.94|18
1642965390000|2022-01-23 19:16:30|289.37|283.97|289.36|283.96|289.37|283.97|289.34|283.94|8
1642965400000|2022-01-23 19:16:40|289.3|283.9|289.33|283.93|289.33|283.93|289.21|283.81|17
1642965410000|2022-01-23 19:16:50|289.35|283.95|289.36|283.96|289.37|283.97|289.33|283.93|18
1642965420000|2022-01-23 19:17:00|289.37|283.97|289.3|283.9|289.46|284.06|289.3|283.9|21
1642965430000|2022-01-23 19:17:10|289.31|283.91|289.33|283.93|289.33|283.93|289.3|283.9|12
1642965440000|2022-01-23 19:17:20|289.32|283.92|289.13|283.73|289.32|283.92|289.12|283.72|17
1642965450000|2022-01-23 19:17:30|289.12|283.72|289.14|283.74|289.15|283.75|289.12|283.72|7
1642965460000|2022-01-23 19:17:40|289.13|283.73|289.23|283.83|289.23|283.83|289.13|283.73|13
1642965470000|2022-01-23 19:17:50|289.24|283.84|289.21|283.81|289.24|283.84|289.2|283.8|17
1642965480000|2022-01-23 19:18:00|289.2|283.8|289.22|283.82|289.22|283.82|289.2|283.8|7
1642965490000|2022-01-23 19:18:10|289.21|283.81|289.27|283.87|289.29|283.89|289.21|283.81|18
1642965500000|2022-01-23 19:18:20|289.28|283.88|289.39|283.99|289.39|283.99|289.28|283.88|19
1642965510000|2022-01-23 19:18:30|289.38|283.98|289.37|283.97|289.39|283.99|289.37|283.97|6
1642965520000|2022-01-23 19:18:40|289.38|283.98|289.76|284.36|289.76|284.36|289.38|283.98|29
1642965530000|2022-01-23 19:18:50|289.86|284.46|290.16|284.76|290.18|284.78|289.86|284.46|28
1642965540000|2022-01-23 19:19:00|290.15|284.75|290.02|284.62|290.18|284.78|289.92|284.52|30
1642965550000|2022-01-23 19:19:10|290.01|284.61|289.99|284.59|290.06|284.66|289.97|284.57|27
1642965560000|2022-01-23 19:19:20|289.98|284.58|289.97|284.57|290|284.6|289.96|284.56|9
1642965570000|2022-01-23 19:19:30|290.01|284.61|290.09|284.69|290.12|284.72|290.01|284.61|15
1642965580000|2022-01-23 19:19:40|290.08|284.68|290.11|284.71|290.12|284.72|290.08|284.68|16
1642965590000|2022-01-23 19:19:50|290.12|284.72|290.28|284.88|290.28|284.88|290.11|284.71|14
1642965600000|2022-01-23 19:20:00|290.29|284.89|290.28|284.88|290.3|284.9|290.21|284.81|19
1642965610000|2022-01-23 19:20:10|290.29|284.89|290.15|284.75|290.3|284.9|290.15|284.75|16
1642965620000|2022-01-23 19:20:20|290.13|284.73|290.29|284.89|290.3|284.9|290.13|284.73|18
1642965630000|2022-01-23 19:20:30|290.28|284.88|290.16|284.76|290.28|284.88|290.13|284.73|22
1642965640000|2022-01-23 19:20:40|290.17|284.77|290.2|284.8|290.2|284.8|290.14|284.74|21
1642965650000|2022-01-23 19:20:50|290.23|284.83|290.51|285.11|290.54|285.14|290.23|284.83|19
1642965660000|2022-01-23 19:21:00|290.5|285.1|290.57|285.17|290.59|285.19|290.49|285.09|14
1642965670000|2022-01-23 19:21:10|290.54|285.14|290.56|285.16|290.57|285.17|290.54|285.14|3
1642965680000|2022-01-23 19:21:20|290.59|285.19|290.64|285.24|290.64|285.24|290.52|285.12|15
1642965690000|2022-01-23 19:21:30|290.65|285.25|290.62|285.22|290.66|285.26|290.62|285.22|5
1642965700000|2022-01-23 19:21:40|290.63|285.23|290.69|285.29|290.69|285.29|290.63|285.23|6
1642965710000|2022-01-23 19:21:50|290.67|285.27|290.86|285.46|290.9|285.5|290.67|285.27|10
1642965720000|2022-01-23 19:22:00|290.85|285.45|290.97|285.57|290.97|285.57|290.81|285.41|24
1642965730000|2022-01-23 19:22:10|290.98|285.58|290.98|285.58|291|285.6|290.97|285.57|12
1642965740000|2022-01-23 19:22:20|291|285.6|291.01|285.61|291.02|285.62|290.97|285.57|15
1642965750000|2022-01-23 19:22:30|291.02|285.62|291.14|285.74|291.14|285.74|291.02|285.62|14
1642965760000|2022-01-23 19:22:40|291.12|285.72|291.19|285.79|291.19|285.79|291.12|285.72|12
1642965770000|2022-01-23 19:22:50|291.21|285.81|291.3|285.9|291.3|285.9|291.14|285.74|19
1642965780000|2022-01-23 19:23:00|291.29|285.89|291.25|285.85|291.31|285.91|291.23|285.83|20
1642965790000|2022-01-23 19:23:10|291.24|285.84|291.05|285.65|291.24|285.84|291.05|285.65|17
1642965800000|2022-01-23 19:23:20|291.03|285.63|290.79|285.39|291.03|285.63|290.79|285.39|13
1642965810000|2022-01-23 19:23:30|290.8|285.4|290.96|285.56|290.97|285.57|290.8|285.4|13
1642965820000|2022-01-23 19:23:40|290.95|285.55|290.99|285.59|290.99|285.59|290.95|285.55|11
1642965830000|2022-01-23 19:23:50|291|285.6|291.06|285.66|291.07|285.67|290.99|285.59|10
1642965840000|2022-01-23 19:24:00|291.05|285.65|291.03|285.63|291.07|285.67|291.03|285.63|10
1642965850000|2022-01-23 19:24:10|291.04|285.64|291.02|285.62|291.04|285.64|291.01|285.61|5
1642965860000|2022-01-23 19:24:20|291.01|285.61|291.02|285.62|291.02|285.62|290.96|285.56|17
1642965870000|2022-01-23 19:24:30|291.03|285.63|291.11|285.71|291.13|285.73|291.03|285.63|14
1642965880000|2022-01-23 19:24:40|291.12|285.72|291.09|285.69|291.12|285.72|291.08|285.68|10
1642965890000|2022-01-23 19:24:50|291.08|285.68|291.08|285.68|291.11|285.71|291.07|285.67|15
1642965900000|2022-01-23 19:25:00|291.09|285.69|291.1|285.7|291.11|285.71|291.08|285.68|10
1642965910000|2022-01-23 19:25:10|291.09|285.69|290.93|285.53|291.1|285.7|290.93|285.53|20
1642965920000|2022-01-23 19:25:20|290.91|285.51|290.73|285.33|290.92|285.52|290.73|285.33|17
1642965930000|2022-01-23 19:25:30|290.74|285.34|290.88|285.48|290.93|285.53|290.73|285.33|19
1642965940000|2022-01-23 19:25:40|290.89|285.49|290.89|285.49|290.9|285.5|290.84|285.44|16
1642965950000|2022-01-23 19:25:50|290.88|285.48|290.91|285.51|290.94|285.54|290.86|285.46|15
1642965960000|2022-01-23 19:26:00|290.92|285.52|290.91|285.51|290.94|285.54|290.89|285.49|11
1642965970000|2022-01-23 19:26:10|290.9|285.5|290.87|285.47|290.91|285.51|290.82|285.42|13
1642965980000|2022-01-23 19:26:20|290.88|285.48|291.04|285.64|291.04|285.64|290.87|285.47|14
1642965990000|2022-01-23 19:26:30|291.07|285.67|291.1|285.7|291.11|285.71|291.07|285.67|9
1642966000000|2022-01-23 19:26:40|291.11|285.71|291.27|285.87|291.27|285.87|291.03|285.63|21
1642966010000|2022-01-23 19:26:50|291.28|285.88|291.51|286.11|291.56|286.16|291.28|285.88|22
1642966020000|2022-01-23 19:27:00|291.5|286.1|291.64|286.24|291.64|286.24|291.5|286.1|19
1642966030000|2022-01-23 19:27:10|291.65|286.25|291.78|286.38|291.78|286.38|291.64|286.24|19
1642966040000|2022-01-23 19:27:20|291.79|286.39|291.81|286.41|291.81|286.41|291.77|286.37|7
1642966050000|2022-01-23 19:27:30|291.84|286.44|292.02|286.62|292.06|286.66|291.84|286.44|26
1642966060000|2022-01-23 19:27:40|291.99|286.59|291.92|286.52|291.99|286.59|291.8|286.4|27
1642966070000|2022-01-23 19:27:50|291.91|286.51|291.86|286.46|291.92|286.52|291.86|286.46|10
1642966080000|2022-01-23 19:28:00|291.85|286.45|291.7|286.3|291.86|286.46|291.64|286.24|21
1642966090000|2022-01-23 19:28:10|291.69|286.29|291.66|286.26|291.69|286.29|291.64|286.24|13
1642966100000|2022-01-23 19:28:20|291.64|286.24|291.81|286.41|291.81|286.41|291.64|286.24|12
1642966110000|2022-01-23 19:28:30|291.78|286.38|291.66|286.26|291.78|286.38|291.66|286.26|24
1642966120000|2022-01-23 19:28:40|291.65|286.25|291.73|286.33|291.73|286.33|291.65|286.25|9
1642966130000|2022-01-23 19:28:50|291.72|286.32|291.81|286.41|291.82|286.42|291.68|286.28|19
1642966140000|2022-01-23 19:29:00|291.82|286.42|291.92|286.52|291.96|286.56|291.82|286.42|15
1642966150000|2022-01-23 19:29:10|291.91|286.51|291.9|286.5|291.91|286.51|291.85|286.45|15
1642966160000|2022-01-23 19:29:20|291.89|286.49|292.24|286.84|292.26|286.86|291.85|286.45|17
1642966170000|2022-01-23 19:29:30|292.13|286.73|292.06|286.66|292.17|286.77|291.89|286.49|33
1642966180000|2022-01-23 19:29:40|292.05|286.65|292.34|286.94|292.34|286.94|292.04|286.64|20
1642966190000|2022-01-23 19:29:50|292.35|286.95|292.17|286.77|292.35|286.95|292.17|286.77|25
1642966200000|2022-01-23 19:30:00|292.18|286.78|292.2|286.8|292.2|286.8|292.16|286.76|10
1642966210000|2022-01-23 19:30:10|292.19|286.79|292.31|286.91|292.31|286.91|292.16|286.76|16
1642966220000|2022-01-23 19:30:20|292.3|286.9|292.56|287.16|292.56|287.16|292.3|286.9|16
1642966230000|2022-01-23 19:30:30|292.53|287.13|292.56|287.16|292.57|287.17|292.53|287.13|4
1642966240000|2022-01-23 19:30:40|292.53|287.13|292.45|287.05|292.53|287.13|292.45|287.05|4
1642966250000|2022-01-23 19:30:50|292.43|287.03|292.47|287.07|292.51|287.11|292.38|286.98|25
1642966260000|2022-01-23 19:31:00|292.46|287.06|292.34|286.94|292.46|287.06|292.31|286.91|14
1642966270000|2022-01-23 19:31:10|292.35|286.95|292.46|287.06|292.47|287.07|292.35|286.95|19
1642966280000|2022-01-23 19:31:20|292.45|287.05|292.45|287.05|292.46|287.06|292.45|287.05|9
1642966290000|2022-01-23 19:31:30|292.47|287.07|292.49|287.09|292.49|287.09|292.41|287.01|13
1642966300000|2022-01-23 19:31:40|292.48|287.08|292.47|287.07|292.48|287.08|292.45|287.05|9
1642966310000|2022-01-23 19:31:50|292.46|287.06|292.49|287.09|292.49|287.09|292.45|287.05|10
1642966320000|2022-01-23 19:32:00|292.47|287.07|292.27|286.87|292.47|287.07|292.25|286.85|15
1642966330000|2022-01-23 19:32:10|292.25|286.85|292.34|286.94|292.34|286.94|292.22|286.82|11
1642966340000|2022-01-23 19:32:20|292.36|286.96|292.37|286.97|292.37|286.97|292.33|286.93|9
1642966350000|2022-01-23 19:32:30|292.41|287.01|292.5|287.1|292.55|287.15|292.41|287.01|15
1642966360000|2022-01-23 19:32:40|292.49|287.09|292.41|287.01|292.54|287.14|292.41|287.01|18
1642966370000|2022-01-23 19:32:50|292.4|287|292.41|287.01|292.43|287.03|292.36|286.96|13
1642966380000|2022-01-23 19:33:00|292.42|287.02|292.53|287.13|292.57|287.17|292.42|287.02|15
1642966390000|2022-01-23 19:33:10|292.54|287.14|292.49|287.09|292.55|287.15|292.49|287.09|17
1642966400000|2022-01-23 19:33:20|292.47|287.07|292.5|287.1|292.51|287.11|292.46|287.06|11
1642966410000|2022-01-23 19:33:30|292.49|287.09|292.43|287.03|292.49|287.09|292.43|287.03|9
1642966420000|2022-01-23 19:33:40|292.4|287|292.32|286.92|292.4|287|292.32|286.92|9
1642966430000|2022-01-23 19:33:50|292.31|286.91|292.01|286.61|292.31|286.91|291.94|286.54|24
1642966440000|2022-01-23 19:34:00|292|286.6|291.99|286.59|292.11|286.71|291.98|286.58|16
1642966450000|2022-01-23 19:34:10|291.98|286.58|292|286.6|292.12|286.72|291.98|286.58|17
1642966460000|2022-01-23 19:34:20|292.06|286.66|292.13|286.73|292.14|286.74|292.06|286.66|9
1642966470000|2022-01-23 19:34:30|292.14|286.74|291.93|286.53|292.15|286.75|291.93|286.53|12
1642966480000|2022-01-23 19:34:40|291.94|286.54|291.93|286.53|291.97|286.57|291.93|286.53|15
1642966490000|2022-01-23 19:34:50|291.92|286.52|291.92|286.52|291.94|286.54|291.88|286.48|15
1642966500000|2022-01-23 19:35:00|291.94|286.54|291.75|286.35|291.94|286.54|291.73|286.33|26
1642966510000|2022-01-23 19:35:10|291.72|286.32|291.69|286.29|291.73|286.33|291.66|286.26|17
1642966520000|2022-01-23 19:35:20|291.68|286.28|291.55|286.15|291.68|286.28|291.55|286.15|9
1642966530000|2022-01-23 19:35:30|291.54|286.14|291.5|286.1|291.54|286.14|291.47|286.07|13
1642966540000|2022-01-23 19:35:40|291.52|286.12|291.58|286.18|291.6|286.2|291.52|286.12|15
1642966550000|2022-01-23 19:35:50|291.59|286.19|291.59|286.19|291.6|286.2|291.58|286.18|9
1642966560000|2022-01-23 19:36:00|291.58|286.18|291.53|286.13|291.6|286.2|291.52|286.12|12
1642966570000|2022-01-23 19:36:10|291.54|286.14|291.58|286.18|291.6|286.2|291.53|286.13|16
1642966580000|2022-01-23 19:36:20|291.57|286.17|291.56|286.16|291.59|286.19|291.56|286.16|10
1642966590000|2022-01-23 19:36:30|291.57|286.17|291.56|286.16|291.57|286.17|291.55|286.15|15
1642966600000|2022-01-23 19:36:40|291.55|286.15|291.44|286.04|291.56|286.16|291.44|286.04|16
1642966610000|2022-01-23 19:36:50|291.45|286.05|291.13|285.73|291.46|286.06|291.13|285.73|23
1642966620000|2022-01-23 19:37:00|291.15|285.75|291.02|285.62|291.16|285.76|290.99|285.59|22
1642966630000|2022-01-23 19:37:10|291.01|285.61|290.81|285.41|291.01|285.61|290.75|285.35|25
1642966640000|2022-01-23 19:37:20|290.82|285.42|290.63|285.23|290.82|285.42|290.63|285.23|23
1642966650000|2022-01-23 19:37:30|290.64|285.24|290.64|285.24|290.67|285.27|290.54|285.14|16
1642966660000|2022-01-23 19:37:40|290.66|285.26|290.74|285.34|290.74|285.34|290.66|285.26|18
1642966670000|2022-01-23 19:37:50|290.76|285.36|290.61|285.21|290.77|285.37|290.61|285.21|15
1642966680000|2022-01-23 19:38:00|290.62|285.22|290.7|285.3|290.73|285.33|290.6|285.2|16
1642966690000|2022-01-23 19:38:10|290.68|285.28|290.22|284.82|290.68|285.28|290.21|284.81|26
1642966700000|2022-01-23 19:38:20|290.21|284.81|289.94|284.54|290.21|284.81|289.94|284.54|21
1642966710000|2022-01-23 19:38:30|289.93|284.53|289.97|284.57|290.04|284.64|289.93|284.53|18
1642966720000|2022-01-23 19:38:40|289.95|284.55|289.64|284.24|289.96|284.56|289.5|284.1|28
1642966730000|2022-01-23 19:38:50|289.62|284.22|289.71|284.31|289.74|284.34|289.6|284.2|21
1642966740000|2022-01-23 19:39:00|289.7|284.3|289.66|284.26|289.71|284.31|289.65|284.25|23
1642966750000|2022-01-23 19:39:10|289.67|284.27|289.13|283.73|289.68|284.28|289.01|283.61|34
1642966760000|2022-01-23 19:39:20|289.12|283.72|288.86|283.46|289.14|283.74|288.83|283.43|27
1642966770000|2022-01-23 19:39:30|288.85|283.45|288.91|283.51|288.92|283.52|288.81|283.41|17
1642966780000|2022-01-23 19:39:40|288.92|283.52|288.87|283.47|288.97|283.57|288.87|283.47|17
1642966790000|2022-01-23 19:39:50|288.86|283.46|288.69|283.29|288.86|283.46|288.55|283.15|23
1642966800000|2022-01-23 19:40:00|288.67|283.27|288.33|282.93|288.67|283.27|288.33|282.93|28
1642966810000|2022-01-23 19:40:10|288.34|282.94|287.86|282.46|288.36|282.96|287.86|282.46|32
1642966820000|2022-01-23 19:40:20|287.87|282.47|287.82|282.42|287.94|282.54|287.77|282.37|27
1642966830000|2022-01-23 19:40:30|287.84|282.44|288.08|282.68|288.14|282.74|287.82|282.42|28
1642966840000|2022-01-23 19:40:40|288.07|282.67|287.95|282.55|288.11|282.71|287.94|282.54|24
1642966850000|2022-01-23 19:40:50|287.97|282.57|287.96|282.56|288.16|282.76|287.96|282.56|26
1642966860000|2022-01-23 19:41:00|287.93|282.53|287.81|282.41|288.01|282.61|287.8|282.4|24
1642966870000|2022-01-23 19:41:10|287.82|282.42|287.93|282.53|287.98|282.58|287.76|282.36|23
1642966880000|2022-01-23 19:41:20|287.92|282.52|287.82|282.42|287.93|282.53|287.8|282.4|19
1642966890000|2022-01-23 19:41:30|287.81|282.41|287.5|282.1|287.81|282.41|287.5|282.1|21
1642966900000|2022-01-23 19:41:40|287.46|282.06|287.4|282|287.46|282.06|287.29|281.89|26
1642966910000|2022-01-23 19:41:50|287.41|282.01|287.38|281.98|287.62|282.22|287.37|281.97|22
1642966920000|2022-01-23 19:42:00|287.36|281.96|287.24|281.84|287.46|282.06|287.24|281.84|21
1642966930000|2022-01-23 19:42:10|287.23|281.83|287.1|281.7|287.24|281.84|287.08|281.68|16
1642966940000|2022-01-23 19:42:20|287.11|281.71|287.11|281.71|287.12|281.72|287.08|281.68|8
1642966950000|2022-01-23 19:42:30|287.12|281.72|287.59|282.19|287.59|282.19|287.12|281.72|26
1642966960000|2022-01-23 19:42:40|287.67|282.27|287.72|282.32|287.98|282.58|287.67|282.27|28
1642966970000|2022-01-23 19:42:50|287.7|282.3|287.57|282.17|287.71|282.31|287.36|281.96|30
1642966980000|2022-01-23 19:43:00|287.58|282.18|287.84|282.44|287.92|282.52|287.58|282.18|33
1642966990000|2022-01-23 19:43:10|287.85|282.45|287.9|282.5|287.9|282.5|287.81|282.41|20
1642967000000|2022-01-23 19:43:20|287.89|282.49|288.34|282.94|288.34|282.94|287.89|282.49|20
1642967010000|2022-01-23 19:43:30|288.37|282.97|288.67|283.27|288.96|283.56|288.37|282.97|34
1642967020000|2022-01-23 19:43:40|288.68|283.28|288.58|283.18|288.95|283.55|288.58|283.18|27
1642967030000|2022-01-23 19:43:50|288.59|283.19|288.55|283.15|288.7|283.3|288.54|283.14|25
1642967040000|2022-01-23 19:44:00|288.54|283.14|288.37|282.97|288.6|283.2|288.33|282.93|23
1642967050000|2022-01-23 19:44:10|288.44|283.04|288.43|283.03|288.59|283.19|288.34|282.94|26
1642967060000|2022-01-23 19:44:20|288.41|283.01|288.61|283.21|288.61|283.21|288.36|282.96|19
1642967070000|2022-01-23 19:44:30|288.57|283.17|288.26|282.86|288.57|283.17|288.23|282.83|24
1642967080000|2022-01-23 19:44:40|288.28|282.88|288.1|282.7|288.33|282.93|288.03|282.63|30
1642967090000|2022-01-23 19:44:50|288.12|282.72|288.04|282.64|288.12|282.72|288.02|282.62|24
1642967100000|2022-01-23 19:45:00|288.03|282.63|287.63|282.23|288.03|282.63|287.52|282.12|28
1642967110000|2022-01-23 19:45:10|287.67|282.27|288.07|282.67|288.11|282.71|287.67|282.27|31
1642967120000|2022-01-23 19:45:20|288.12|282.72|288.93|283.53|289.11|283.71|288.12|282.72|34
1642967130000|2022-01-23 19:45:30|288.95|283.55|288.92|283.52|288.99|283.59|288.84|283.44|29
1642967140000|2022-01-23 19:45:40|288.89|283.49|288.66|283.26|288.97|283.57|288.63|283.23|31
1642967150000|2022-01-23 19:45:50|288.71|283.31|288.78|283.38|288.79|283.39|288.67|283.27|24
1642967160000|2022-01-23 19:46:00|288.76|283.36|288.86|283.46|288.86|283.46|288.61|283.21|27
1642967170000|2022-01-23 19:46:10|288.85|283.45|288.89|283.49|288.96|283.56|288.68|283.28|27
1642967180000|2022-01-23 19:46:20|288.9|283.5|289.12|283.72|289.15|283.75|288.9|283.5|24
1642967190000|2022-01-23 19:46:30|289.14|283.74|289.06|283.66|289.16|283.76|289.06|283.66|22
1642967200000|2022-01-23 19:46:40|289.09|283.69|288.94|283.54|289.1|283.7|288.92|283.52|27
1642967210000|2022-01-23 19:46:50|288.95|283.55|288.91|283.51|289.02|283.62|288.88|283.48|24
1642967220000|2022-01-23 19:47:00|288.92|283.52|288.88|283.48|288.97|283.57|288.88|283.48|19
1642967230000|2022-01-23 19:47:10|288.86|283.46|288.38|282.98|288.86|283.46|288.22|282.82|30
1642967240000|2022-01-23 19:47:20|288.4|283|288.42|283.02|288.5|283.1|288.32|282.92|23
1642967250000|2022-01-23 19:47:30|288.44|283.04|288.28|282.88|288.46|283.06|288.28|282.88|23
1642967260000|2022-01-23 19:47:40|288.25|282.85|288.19|282.79|288.25|282.85|288.05|282.65|24
1642967270000|2022-01-23 19:47:50|288.18|282.78|288.03|282.63|288.23|282.83|287.97|282.57|22
1642967280000|2022-01-23 19:48:00|288.05|282.65|288.27|282.87|288.51|283.11|288.05|282.65|32
1642967290000|2022-01-23 19:48:10|288.28|282.88|287.84|282.44|288.28|282.88|287.83|282.43|27
1642967300000|2022-01-23 19:48:20|287.82|282.42|287.86|282.46|287.94|282.54|287.82|282.42|24
1642967310000|2022-01-23 19:48:30|287.87|282.47|287.95|282.55|288.04|282.64|287.87|282.47|25
1642967320000|2022-01-23 19:48:40|287.96|282.56|288.09|282.69|288.09|282.69|287.88|282.48|28
1642967330000|2022-01-23 19:48:50|288.1|282.7|288.15|282.75|288.17|282.77|288.09|282.69|23
1642967340000|2022-01-23 19:49:00|288.16|282.76|288.42|283.02|288.45|283.05|288.1|282.7|20
1642967350000|2022-01-23 19:49:10|288.41|283.01|288.54|283.14|288.59|283.19|288.36|282.96|26
1642967360000|2022-01-23 19:49:20|288.53|283.13|288.34|282.94|288.56|283.16|288.34|282.94|20
1642967370000|2022-01-23 19:49:30|288.33|282.93|288.26|282.86|288.38|282.98|288.24|282.84|23
1642967380000|2022-01-23 19:49:40|288.2|282.8|288.54|283.14|288.54|283.14|288.15|282.75|26
1642967390000|2022-01-23 19:49:50|288.52|283.12|288.62|283.22|288.62|283.22|288.51|283.11|22
1642967400000|2022-01-23 19:50:00|288.63|283.23|288.14|282.74|288.63|283.23|288.14|282.74|28
1642967410000|2022-01-23 19:50:10|288.16|282.76|287.83|282.43|288.16|282.76|287.8|282.4|29
1642967420000|2022-01-23 19:50:20|287.82|282.42|287.45|282.05|287.83|282.43|287.37|281.97|27
1642967430000|2022-01-23 19:50:30|287.49|282.09|287.45|282.05|287.49|282.09|287.39|281.99|22
1642967440000|2022-01-23 19:50:40|287.44|282.04|287.55|282.15|287.56|282.16|287.44|282.04|27
1642967450000|2022-01-23 19:50:50|287.53|282.13|287.37|281.97|287.55|282.15|287.3|281.9|25
1642967460000|2022-01-23 19:51:00|287.38|281.98|287.34|281.94|287.39|281.99|287.31|281.91|10
1642967470000|2022-01-23 19:51:10|287.37|281.97|287.39|281.99|287.45|282.05|287.37|281.97|16
1642967480000|2022-01-23 19:51:20|287.41|282.01|287.76|282.36|287.77|282.37|287.41|282.01|25
1642967490000|2022-01-23 19:51:30|287.77|282.37|287.43|282.03|287.77|282.37|287.41|282.01|29
1642967500000|2022-01-23 19:51:40|287.39|281.99|287.65|282.25|287.68|282.28|287.39|281.99|28
1642967510000|2022-01-23 19:51:50|287.72|282.32|287.51|282.11|287.73|282.33|287.48|282.08|24
1642967520000|2022-01-23 19:52:00|287.52|282.12|287.45|282.05|287.55|282.15|287.44|282.04|26
1642967530000|2022-01-23 19:52:10|287.46|282.06|287.3|281.9|287.46|282.06|287.3|281.9|15
1642967540000|2022-01-23 19:52:20|287.31|281.91|287.25|281.85|287.31|281.91|287.2|281.8|25
1642967550000|2022-01-23 19:52:30|287.23|281.83|287.09|281.69|287.29|281.89|287.09|281.69|23
1642967560000|2022-01-23 19:52:40|287.1|281.7|287.12|281.72|287.22|281.82|287.1|281.7|20
1642967570000|2022-01-23 19:52:50|287.13|281.73|287.19|281.79|287.24|281.84|287.07|281.67|23
1642967580000|2022-01-23 19:53:00|287.21|281.81|287.53|282.13|287.57|282.17|287.21|281.81|27
1642967590000|2022-01-23 19:53:10|287.49|282.09|287.57|282.17|287.57|282.17|287.43|282.03|25
1642967600000|2022-01-23 19:53:20|287.58|282.18|287.56|282.16|287.64|282.24|287.52|282.12|24
1642967610000|2022-01-23 19:53:30|287.57|282.17|287.55|282.15|287.57|282.17|287.5|282.1|16
1642967620000|2022-01-23 19:53:40|287.56|282.16|287.58|282.18|287.6|282.2|287.55|282.15|16
1642967630000|2022-01-23 19:53:50|287.59|282.19|287.54|282.14|287.59|282.19|287.52|282.12|14
1642967640000|2022-01-23 19:54:00|287.53|282.13|287.56|282.16|287.57|282.17|287.52|282.12|17
1642967650000|2022-01-23 19:54:10|287.57|282.17|287.52|282.12|287.59|282.19|287.49|282.09|21
1642967660000|2022-01-23 19:54:20|287.51|282.11|287.48|282.08|287.57|282.17|287.47|282.07|22
1642967670000|2022-01-23 19:54:30|287.47|282.07|287.45|282.05|287.5|282.1|287.41|282.01|23
1642967680000|2022-01-23 19:54:40|287.47|282.07|287.41|282.01|287.47|282.07|287.37|281.97|24
1642967690000|2022-01-23 19:54:50|287.42|282.02|287.38|281.98|287.43|282.03|287.33|281.93|15
1642967700000|2022-01-23 19:55:00|287.37|281.97|287|281.6|287.41|282.01|286.92|281.52|33
1642967710000|2022-01-23 19:55:10|287.01|281.61|286.99|281.59|287.04|281.64|286.91|281.51|26
1642967720000|2022-01-23 19:55:20|287.03|281.63|287.05|281.65|287.07|281.67|286.99|281.59|27
1642967730000|2022-01-23 19:55:30|287.1|281.7|287.22|281.82|287.22|281.82|287.1|281.7|25
1642967740000|2022-01-23 19:55:40|287.21|281.81|287.37|281.97|287.37|281.97|287.17|281.77|24
1642967750000|2022-01-23 19:55:50|287.38|281.98|287.61|282.21|287.61|282.21|287.37|281.97|22
1642967760000|2022-01-23 19:56:00|287.59|282.19|287.65|282.25|287.65|282.25|287.59|282.19|18
1642967770000|2022-01-23 19:56:10|287.64|282.24|287.86|282.46|287.86|282.46|287.58|282.18|19
1642967780000|2022-01-23 19:56:20|287.87|282.47|287.8|282.4|287.87|282.47|287.79|282.39|23
1642967790000|2022-01-23 19:56:30|287.82|282.42|287.75|282.35|287.83|282.43|287.74|282.34|17
1642967800000|2022-01-23 19:56:40|287.76|282.36|287.52|282.12|287.76|282.36|287.52|282.12|12
1642967810000|2022-01-23 19:56:50|287.51|282.11|287.34|281.94|287.51|282.11|287.28|281.88|18
1642967820000|2022-01-23 19:57:00|287.33|281.93|287.39|281.99|287.39|281.99|287.31|281.91|13
1642967830000|2022-01-23 19:57:10|287.41|282.01|287.51|282.11|287.54|282.14|287.41|282.01|21
1642967840000|2022-01-23 19:57:20|287.5|282.1|287.47|282.07|287.55|282.15|287.45|282.05|20
1642967850000|2022-01-23 19:57:30|287.46|282.06|287.32|281.92|287.47|282.07|287.31|281.91|18
1642967860000|2022-01-23 19:57:40|287.33|281.93|287.11|281.71|287.33|281.93|287.1|281.7|20
1642967870000|2022-01-23 19:57:50|287.13|281.73|286.98|281.58|287.15|281.75|286.92|281.52|19
1642967880000|2022-01-23 19:58:00|286.99|281.59|286.98|281.58|287.03|281.63|286.98|281.58|11
1642967890000|2022-01-23 19:58:10|286.97|281.57|286.99|281.59|287.05|281.65|286.96|281.56|17
1642967900000|2022-01-23 19:58:20|287|281.6|286.97|281.57|287|281.6|286.97|281.57|8
1642967910000|2022-01-23 19:58:30|286.98|281.58|286.94|281.54|287|281.6|286.93|281.53|15
1642967920000|2022-01-23 19:58:40|286.95|281.55|286.89|281.49|286.95|281.55|286.85|281.45|22
1642967930000|2022-01-23 19:58:50|286.83|281.43|286.75|281.35|286.84|281.44|286.75|281.35|8
1642967940000|2022-01-23 19:59:00|286.76|281.36|287.59|282.19|287.63|282.23|286.74|281.34|28
1642967950000|2022-01-23 19:59:10|287.63|282.23|287.6|282.2|287.68|282.28|287.48|282.08|30
1642967960000|2022-01-23 19:59:20|287.59|282.19|287.77|282.37|287.77|282.37|287.52|282.12|18
1642967970000|2022-01-23 19:59:30|287.78|282.38|287.84|282.44|287.84|282.44|287.77|282.37|21
1642967980000|2022-01-23 19:59:40|287.86|282.46|287.91|282.51|287.92|282.52|287.81|282.41|21
1642967990000|2022-01-23 19:59:50|287.9|282.5|287.94|282.54|287.98|282.58|287.84|282.44|20
1642968000000|2022-01-23 20:00:00|287.93|282.53|287.56|282.16|287.93|282.53|287.54|282.14|31
1642968010000|2022-01-23 20:00:10|287.6|282.2|287.58|282.18|287.6|282.2|287.45|282.05|21
1642968020000|2022-01-23 20:00:20|287.59|282.19|287.86|282.46|287.87|282.47|287.58|282.18|23
1642968030000|2022-01-23 20:00:30|287.9|282.5|288.05|282.65|288.07|282.67|287.88|282.48|16
1642968040000|2022-01-23 20:00:40|288.07|282.67|288.07|282.67|288.08|282.68|288.04|282.64|11
1642968050000|2022-01-23 20:00:50|288.08|282.68|288.56|283.16|288.56|283.16|288.08|282.68|19
1642968060000|2022-01-23 20:01:00|288.58|283.18|288.42|283.02|288.58|283.18|288.41|283.01|25
1642968070000|2022-01-23 20:01:10|288.41|283.01|288.49|283.09|288.5|283.1|288.41|283.01|17
1642968080000|2022-01-23 20:01:20|288.5|283.1|288.76|283.36|288.76|283.36|288.49|283.09|21
1642968090000|2022-01-23 20:01:30|288.75|283.35|288.72|283.32|288.76|283.36|288.7|283.3|18
1642968100000|2022-01-23 20:01:40|288.73|283.33|288.68|283.28|288.74|283.34|288.67|283.27|14
1642968110000|2022-01-23 20:01:50|288.69|283.29|288.63|283.23|288.7|283.3|288.62|283.22|27
1642968120000|2022-01-23 20:02:00|288.67|283.27|288.61|283.21|288.68|283.28|288.6|283.2|15
1642968130000|2022-01-23 20:02:10|288.62|283.22|288.29|282.89|288.63|283.23|288.29|282.89|27
1642968140000|2022-01-23 20:02:20|288.28|282.88|287.96|282.56|288.28|282.88|287.95|282.55|33
1642968150000|2022-01-23 20:02:30|287.97|282.57|287.91|282.51|288|282.6|287.9|282.5|13
1642968160000|2022-01-23 20:02:40|287.92|282.52|287.45|282.05|287.92|282.52|287.42|282.02|29
1642968170000|2022-01-23 20:02:50|287.46|282.06|287.09|281.69|287.46|282.06|287.05|281.65|33
1642968180000|2022-01-23 20:03:00|287.1|281.7|287.38|281.98|287.4|282|287.06|281.66|35
1642968190000|2022-01-23 20:03:10|287.41|282.01|287.24|281.84|287.41|282.01|287.1|281.7|26
1642968200000|2022-01-23 20:03:20|287.23|281.83|287.27|281.87|287.29|281.89|287.13|281.73|18
1642968210000|2022-01-23 20:03:30|287.28|281.88|287.28|281.88|287.31|281.91|287.25|281.85|14
1642968220000|2022-01-23 20:03:40|287.27|281.87|287.18|281.78|287.29|281.89|287.11|281.71|23
1642968230000|2022-01-23 20:03:50|287.22|281.82|287.29|281.89|287.3|281.9|287.16|281.76|18
1642968240000|2022-01-23 20:04:00|287.3|281.9|287.44|282.04|287.45|282.05|287.3|281.9|16
1642968250000|2022-01-23 20:04:10|287.45|282.05|287.36|281.96|287.45|282.05|287.35|281.95|17
1642968260000|2022-01-23 20:04:20|287.38|281.98|287.43|282.03|287.43|282.03|287.38|281.98|9
1642968270000|2022-01-23 20:04:30|287.44|282.04|287.71|282.31|287.71|282.31|287.43|282.03|22
1642968280000|2022-01-23 20:04:40|287.7|282.3|287.97|282.57|287.97|282.57|287.7|282.3|18
1642968290000|2022-01-23 20:04:50|288.02|282.62|288.09|282.69|288.17|282.77|288.02|282.62|18
1642968300000|2022-01-23 20:05:00|288.1|282.7|288.35|282.95|288.35|282.95|288.1|282.7|23
1642968310000|2022-01-23 20:05:10|288.36|282.96|288.47|283.07|288.47|283.07|288.35|282.95|11
1642968320000|2022-01-23 20:05:20|288.48|283.08|288.51|283.11|288.51|283.11|288.48|283.08|12
1642968330000|2022-01-23 20:05:30|288.52|283.12|288.48|283.08|288.68|283.28|288.45|283.05|24
1642968340000|2022-01-23 20:05:40|288.51|283.11|288.6|283.2|288.63|283.23|288.51|283.11|22
1642968350000|2022-01-23 20:05:50|288.58|283.18|288.64|283.24|288.64|283.24|288.43|283.03|33
1642968360000|2022-01-23 20:06:00|288.65|283.25|288.78|283.38|288.8|283.4|288.65|283.25|19
1642968370000|2022-01-23 20:06:10|288.79|283.39|288.78|283.38|288.8|283.4|288.71|283.31|20
1642968380000|2022-01-23 20:06:20|288.82|283.42|288.86|283.46|288.99|283.59|288.82|283.42|22
1642968390000|2022-01-23 20:06:30|288.85|283.45|289.13|283.73|289.13|283.73|288.85|283.45|19
1642968400000|2022-01-23 20:06:40|289.15|283.75|289.28|283.88|289.28|283.88|289.15|283.75|7
1642968410000|2022-01-23 20:06:50|289.29|283.89|289.45|284.05|289.56|284.16|289.29|283.89|28
1642968420000|2022-01-23 20:07:00|289.44|284.04|290.04|284.64|290.15|284.75|289.44|284.04|31
1642968430000|2022-01-23 20:07:10|290.06|284.66|290.3|284.9|290.52|285.12|290.06|284.66|25
1642968440000|2022-01-23 20:07:20|290.31|284.91|290.33|284.93|290.35|284.95|290.28|284.88|16
1642968450000|2022-01-23 20:07:30|290.32|284.92|290.2|284.8|290.38|284.98|290.2|284.8|24
1642968460000|2022-01-23 20:07:40|290.21|284.81|290.11|284.71|290.21|284.81|290.08|284.68|19
1642968470000|2022-01-23 20:07:50|290.1|284.7|290.18|284.78|290.18|284.78|290|284.6|24
1642968480000|2022-01-23 20:08:00|290.21|284.81|289.94|284.54|290.22|284.82|289.94|284.54|21
1642968490000|2022-01-23 20:08:10|289.93|284.53|289.97|284.57|290.09|284.69|289.93|284.53|25
1642968500000|2022-01-23 20:08:20|289.98|284.58|290.55|285.15|290.64|285.24|289.98|284.58|20
1642968510000|2022-01-23 20:08:30|290.57|285.17|290.58|285.18|290.6|285.2|290.44|285.04|20
1642968520000|2022-01-23 20:08:40|290.54|285.14|290.65|285.25|290.69|285.29|290.54|285.14|19
1642968530000|2022-01-23 20:08:50|290.66|285.26|291.57|286.17|291.57|286.17|290.65|285.25|20
1642968540000|2022-01-23 20:09:00|291.56|286.16|291.64|286.24|291.8|286.4|291.47|286.07|24
1642968550000|2022-01-23 20:09:10|291.63|286.23|291.29|285.89|291.69|286.29|291.29|285.89|13
1642968560000|2022-01-23 20:09:20|291.2|285.8|291.11|285.71|291.22|285.82|291.11|285.71|17
1642968570000|2022-01-23 20:09:30|291.12|285.72|291.22|285.82|291.22|285.82|291.12|285.72|11
1642968580000|2022-01-23 20:09:40|291.21|285.81|291.05|285.65|291.23|285.83|291.04|285.64|14
1642968590000|2022-01-23 20:09:50|291.07|285.67|291.03|285.63|291.12|285.72|291.01|285.61|10
1642968600000|2022-01-23 20:10:00|291.04|285.64|291.03|285.63|291.05|285.65|291.02|285.62|10
1642968610000|2022-01-23 20:10:10|291|285.6|290.66|285.26|291|285.6|290.59|285.19|26
1642968620000|2022-01-23 20:10:20|290.65|285.25|290.71|285.31|290.71|285.31|290.64|285.24|19
1642968630000|2022-01-23 20:10:30|290.73|285.33|290.78|285.38|290.79|285.39|290.7|285.3|17
1642968640000|2022-01-23 20:10:40|290.79|285.39|291.14|285.74|291.21|285.81|290.79|285.39|20
1642968650000|2022-01-23 20:10:50|291.13|285.73|291.64|286.24|291.64|286.24|291.12|285.72|30
1642968660000|2022-01-23 20:11:00|291.65|286.25|292.07|286.67|292.39|286.99|291.65|286.25|30
1642968670000|2022-01-23 20:11:10|292.08|286.68|292.24|286.84|292.36|286.96|292.02|286.62|31
1642968680000|2022-01-23 20:11:20|292.25|286.85|292|286.6|292.3|286.9|291.99|286.59|30
1642968690000|2022-01-23 20:11:30|292.02|286.62|292.11|286.71|292.23|286.83|292.01|286.61|28
1642968700000|2022-01-23 20:11:40|292.1|286.7|292.15|286.75|292.18|286.78|292|286.6|27
1642968710000|2022-01-23 20:11:50|292.14|286.74|292.65|287.25|292.72|287.32|292.14|286.74|24
1642968720000|2022-01-23 20:12:00|292.66|287.26|292.42|287.02|292.73|287.33|292.42|287.02|21
1642968730000|2022-01-23 20:12:10|292.43|287.03|292.58|287.18|292.6|287.2|292.31|286.91|25
1642968740000|2022-01-23 20:12:20|292.59|287.19|292.54|287.14|292.59|287.19|292.47|287.07|26
1642968750000|2022-01-23 20:12:30|292.55|287.15|292.48|287.08|292.6|287.2|292.42|287.02|23
1642968760000|2022-01-23 20:12:40|292.47|287.07|292.75|287.35|292.77|287.37|292.47|287.07|20
1642968770000|2022-01-23 20:12:50|292.74|287.34|292.83|287.43|292.88|287.48|292.73|287.33|22
1642968780000|2022-01-23 20:13:00|292.8|287.4|292.96|287.56|292.98|287.58|292.76|287.36|23
1642968790000|2022-01-23 20:13:10|292.95|287.55|292.66|287.26|292.95|287.55|292.66|287.26|28
1642968800000|2022-01-23 20:13:20|292.65|287.25|292.62|287.22|292.69|287.29|292.62|287.22|16
1642968810000|2022-01-23 20:13:30|292.61|287.21|292.23|286.83|292.61|287.21|292.22|286.82|20
1642968820000|2022-01-23 20:13:40|292.22|286.82|292.16|286.76|292.22|286.82|291.99|286.59|19
1642968830000|2022-01-23 20:13:50|292.22|286.82|292.43|287.03|292.43|287.03|292.21|286.81|19
1642968840000|2022-01-23 20:14:00|292.42|287.02|292.4|287|292.42|287.02|292.26|286.86|24
1642968850000|2022-01-23 20:14:10|292.39|286.99|292.47|287.07|292.47|287.07|292.33|286.93|14
1642968860000|2022-01-23 20:14:20|292.53|287.13|292.66|287.26|292.67|287.27|292.49|287.09|29
1642968870000|2022-01-23 20:14:30|292.67|287.27|293.44|288.04|293.68|288.28|292.67|287.27|34
1642968880000|2022-01-23 20:14:40|293.48|288.08|293.72|288.32|293.84|288.44|293.24|287.84|31
1642968890000|2022-01-23 20:14:50|293.66|288.26|293.74|288.34|293.94|288.54|293.45|288.05|35
1642968900000|2022-01-23 20:15:00|293.68|288.28|294.14|288.74|294.17|288.77|293.51|288.11|32
1642968910000|2022-01-23 20:15:10|294.13|288.73|293.25|287.85|294.14|288.74|293.19|287.79|35
1642968920000|2022-01-23 20:15:20|293.23|287.83|292.97|287.57|293.23|287.83|292.96|287.56|24
1642968930000|2022-01-23 20:15:30|292.96|287.56|292.54|287.14|292.96|287.56|292.51|287.11|30
1642968940000|2022-01-23 20:15:40|292.53|287.13|292.61|287.21|292.64|287.24|292.48|287.08|32
1642968950000|2022-01-23 20:15:50|292.63|287.23|292.6|287.2|292.64|287.24|292.36|286.96|27
1642968960000|2022-01-23 20:16:00|292.57|287.17|292.3|286.9|292.75|287.35|292.12|286.72|30
1642968970000|2022-01-23 20:16:10|292.29|286.89|292.1|286.7|292.4|287|291.91|286.51|32
1642968980000|2022-01-23 20:16:20|292.09|286.69|291.7|286.3|292.21|286.81|291.59|286.19|32
1642968990000|2022-01-23 20:16:30|291.71|286.31|291.95|286.55|291.97|286.57|291.71|286.31|20
1642969000000|2022-01-23 20:16:40|291.96|286.56|291.91|286.51|291.96|286.56|291.87|286.47|13
1642969010000|2022-01-23 20:16:50|291.9|286.5|291.9|286.5|291.97|286.57|291.87|286.47|16
1642969020000|2022-01-23 20:17:00|291.89|286.49|291.7|286.3|291.9|286.5|291.7|286.3|20
1642969030000|2022-01-23 20:17:10|291.69|286.29|291.79|286.39|291.8|286.4|291.59|286.19|24
1642969040000|2022-01-23 20:17:20|291.8|286.4|291.95|286.55|291.95|286.55|291.8|286.4|18
1642969050000|2022-01-23 20:17:30|291.94|286.54|291.83|286.43|292.09|286.69|291.83|286.43|27
1642969060000|2022-01-23 20:17:40|291.82|286.42|291.79|286.39|291.82|286.42|291.67|286.27|18
1642969070000|2022-01-23 20:17:50|291.78|286.38|291.7|286.3|291.93|286.53|291.69|286.29|24
1642969080000|2022-01-23 20:18:00|291.68|286.28|291.75|286.35|291.85|286.45|291.65|286.25|24
1642969090000|2022-01-23 20:18:10|291.72|286.32|291.89|286.49|291.9|286.5|291.7|286.3|17
1642969100000|2022-01-23 20:18:20|291.88|286.48|291.8|286.4|291.88|286.48|291.68|286.28|27
1642969110000|2022-01-23 20:18:30|291.76|286.36|291.9|286.5|291.9|286.5|291.75|286.35|14
1642969120000|2022-01-23 20:18:40|291.89|286.49|291.99|286.59|292.04|286.64|291.89|286.49|18
1642969130000|2022-01-23 20:18:50|291.98|286.58|292.1|286.7|292.11|286.71|291.98|286.58|20
1642969140000|2022-01-23 20:19:00|292.09|286.69|292.07|286.67|292.11|286.71|292.05|286.65|17
1642969150000|2022-01-23 20:19:10|292.06|286.66|292.06|286.66|292.07|286.67|292.04|286.64|7
1642969160000|2022-01-23 20:19:20|292.05|286.65|292.04|286.64|292.05|286.65|292|286.6|10
1642969170000|2022-01-23 20:19:30|292.06|286.66|292.06|286.66|292.06|286.66|292.06|286.66|1
1642969180000|2022-01-23 20:19:40|292.07|286.67|291.99|286.59|292.07|286.67|291.98|286.58|18
1642969190000|2022-01-23 20:19:50|292|286.6|291.98|286.58|292.01|286.61|291.93|286.53|18
1642969200000|2022-01-23 20:20:00|291.97|286.57|291.86|286.46|291.98|286.58|291.81|286.41|19
1642969210000|2022-01-23 20:20:10|291.85|286.45|291.76|286.36|291.93|286.53|291.65|286.25|29
1642969220000|2022-01-23 20:20:20|291.72|286.32|291.92|286.52|291.93|286.53|291.69|286.29|26
1642969230000|2022-01-23 20:20:30|291.88|286.48|291.88|286.48|291.89|286.49|291.87|286.47|16
1642969240000|2022-01-23 20:20:40|291.89|286.49|291.95|286.55|291.97|286.57|291.88|286.48|14
1642969250000|2022-01-23 20:20:50|291.97|286.57|291.94|286.54|291.97|286.57|291.94|286.54|5
1642969260000|2022-01-23 20:21:00|291.95|286.55|292.04|286.64|292.05|286.65|291.95|286.55|16
1642969270000|2022-01-23 20:21:10|292.03|286.63|292.46|287.06|292.5|287.1|292.02|286.62|23
1642969280000|2022-01-23 20:21:20|292.47|287.07|292.45|287.05|292.49|287.09|292.44|287.04|15
1642969290000|2022-01-23 20:21:30|292.44|287.04|292.27|286.87|292.45|287.05|292.26|286.86|22
1642969300000|2022-01-23 20:21:40|292.26|286.86|292.24|286.84|292.26|286.86|292.23|286.83|5
1642969310000|2022-01-23 20:21:50|292.25|286.85|292.34|286.94|292.34|286.94|292.24|286.84|12
1642969320000|2022-01-23 20:22:00|292.32|286.92|292.33|286.93|292.38|286.98|292.29|286.89|17
1642969330000|2022-01-23 20:22:10|292.36|286.96|292.36|286.96|292.4|287|292.32|286.92|18
1642969340000|2022-01-23 20:22:20|292.37|286.97|292.49|287.09|292.5|287.1|292.35|286.95|13
1642969350000|2022-01-23 20:22:30|292.48|287.08|292.4|287|292.49|287.09|292.37|286.97|24
1642969360000|2022-01-23 20:22:40|292.39|286.99|292.52|287.12|292.53|287.13|292.36|286.96|19
1642969370000|2022-01-23 20:22:50|292.51|287.11|292.54|287.14|292.54|287.14|292.46|287.06|17
1642969380000|2022-01-23 20:23:00|292.53|287.13|292.47|287.07|292.53|287.13|292.47|287.07|19
1642969390000|2022-01-23 20:23:10|292.48|287.08|292.28|286.88|292.48|287.08|292.19|286.79|19
1642969400000|2022-01-23 20:23:20|292.29|286.89|292.45|287.05|292.45|287.05|292.28|286.88|11
1642969410000|2022-01-23 20:23:30|292.46|287.06|292.51|287.11|292.51|287.11|292.46|287.06|13
1642969420000|2022-01-23 20:23:40|292.5|287.1|292.64|287.24|292.64|287.24|292.5|287.1|11
1642969430000|2022-01-23 20:23:50|292.63|287.23|292.71|287.31|292.75|287.35|292.63|287.23|18
1642969440000|2022-01-23 20:24:00|292.74|287.34|292.75|287.35|292.75|287.35|292.74|287.34|10
1642969450000|2022-01-23 20:24:10|292.74|287.34|292.36|286.96|292.75|287.35|292.36|286.96|30
1642969460000|2022-01-23 20:24:20|292.35|286.95|292.29|286.89|292.35|286.95|292.28|286.88|22
1642969470000|2022-01-23 20:24:30|292.3|286.9|292.18|286.78|292.3|286.9|292.17|286.77|15
1642969480000|2022-01-23 20:24:40|292.16|286.76|292.22|286.82|292.24|286.84|292.15|286.75|16
1642969490000|2022-01-23 20:24:50|292.23|286.83|292.13|286.73|292.27|286.87|292.06|286.66|23
1642969500000|2022-01-23 20:25:00|292.14|286.74|292.2|286.8|292.24|286.84|292.13|286.73|23
1642969510000|2022-01-23 20:25:10|292.21|286.81|292.19|286.79|292.21|286.81|292.19|286.79|10
1642969520000|2022-01-23 20:25:20|292.18|286.78|292.17|286.77|292.2|286.8|292.17|286.77|6
1642969530000|2022-01-23 20:25:30|292.18|286.78|292.05|286.65|292.18|286.78|292|286.6|23
1642969540000|2022-01-23 20:25:40|292.06|286.66|292.07|286.67|292.08|286.68|292.03|286.63|12
1642969550000|2022-01-23 20:25:50|292.08|286.68|292.06|286.66|292.08|286.68|292.06|286.66|7
1642969560000|2022-01-23 20:26:00|292.07|286.67|292.16|286.76|292.16|286.76|292.07|286.67|10
1642969570000|2022-01-23 20:26:10|292.17|286.77|292.19|286.79|292.2|286.8|292.15|286.75|8
1642969580000|2022-01-23 20:26:20|292.2|286.8|292.27|286.87|292.27|286.87|292.18|286.78|10
1642969590000|2022-01-23 20:26:30|292.28|286.88|292.38|286.98|292.38|286.98|292.28|286.88|8
1642969600000|2022-01-23 20:26:40|292.39|286.99|292.44|287.04|292.46|287.06|292.39|286.99|11
1642969610000|2022-01-23 20:26:50|292.45|287.05|292.39|286.99|292.45|287.05|292.39|286.99|12
1642969620000|2022-01-23 20:27:00|292.37|286.97|292.34|286.94|292.38|286.98|292.31|286.91|13
1642969630000|2022-01-23 20:27:10|292.37|286.97|292.44|287.04|292.45|287.05|292.36|286.96|19
1642969640000|2022-01-23 20:27:20|292.43|287.03|292.43|287.03|292.45|287.05|292.42|287.02|11
1642969650000|2022-01-23 20:27:30|292.44|287.04|292.41|287.01|292.44|287.04|292.41|287.01|3
1642969660000|2022-01-23 20:27:40|292.4|287|292.28|286.88|292.41|287.01|292.28|286.88|11
1642969670000|2022-01-23 20:27:50|292.27|286.87|292.27|286.87|292.28|286.88|292.27|286.87|3
1642969680000|2022-01-23 20:28:00|292.28|286.88|292.23|286.83|292.3|286.9|292.22|286.82|7
1642969690000|2022-01-23 20:28:10|292.22|286.82|292.22|286.82|292.23|286.83|292.19|286.79|9
1642969700000|2022-01-23 20:28:20|292.21|286.81|292.05|286.65|292.21|286.81|292.05|286.65|11
1642969710000|2022-01-23 20:28:30|292.06|286.66|291.98|286.58|292.06|286.66|291.98|286.58|10
1642969720000|2022-01-23 20:28:40|291.97|286.57|291.88|286.48|291.97|286.57|291.88|286.48|19
1642969730000|2022-01-23 20:28:50|291.82|286.42|291.79|286.39|291.86|286.46|291.7|286.3|18
1642969740000|2022-01-23 20:29:00|291.73|286.33|291.36|285.96|291.73|286.33|291.36|285.96|13
1642969750000|2022-01-23 20:29:10|291.16|285.76|291.12|285.72|291.17|285.77|291.05|285.65|28
1642969760000|2022-01-23 20:29:20|291.13|285.73|291.05|285.65|291.17|285.77|291.05|285.65|17
1642969770000|2022-01-23 20:29:30|291.04|285.64|291.1|285.7|291.13|285.73|291.04|285.64|15
1642969780000|2022-01-23 20:29:40|291.11|285.71|291.2|285.8|291.21|285.81|291.11|285.71|13
1642969790000|2022-01-23 20:29:50|291.19|285.79|291.16|285.76|291.19|285.79|291.16|285.76|8
1642969800000|2022-01-23 20:30:00|291.17|285.77|291.11|285.71|291.17|285.77|291.08|285.68|20
1642969810000|2022-01-23 20:30:10|291.09|285.69|291.09|285.69|291.1|285.7|291.01|285.61|10
1642969820000|2022-01-23 20:30:20|291.08|285.68|291.01|285.61|291.08|285.68|291|285.6|21
1642969830000|2022-01-23 20:30:30|291.02|285.62|290.98|285.58|291.03|285.63|290.98|285.58|12
1642969840000|2022-01-23 20:30:40|291|285.6|290.98|285.58|291.01|285.61|290.95|285.55|21
1642969850000|2022-01-23 20:30:50|290.96|285.56|290.98|285.58|290.99|285.59|290.93|285.53|22
1642969860000|2022-01-23 20:31:00|290.99|285.59|291|285.6|291.01|285.61|290.97|285.57|14
1642969870000|2022-01-23 20:31:10|291.01|285.61|291.21|285.81|291.26|285.86|291.01|285.61|21
1642969880000|2022-01-23 20:31:20|291.22|285.82|291.63|286.23|291.63|286.23|291.22|285.82|20
1642969890000|2022-01-23 20:31:30|291.65|286.25|291.85|286.45|291.9|286.5|291.63|286.23|20
1642969900000|2022-01-23 20:31:40|291.84|286.44|291.61|286.21|291.84|286.44|291.6|286.2|22
1642969910000|2022-01-23 20:31:50|291.62|286.22|291.39|285.99|291.62|286.22|291.33|285.93|30
1642969920000|2022-01-23 20:32:00|291.4|286|291.56|286.16|291.57|286.17|291.36|285.96|16
1642969930000|2022-01-23 20:32:10|291.55|286.15|292.67|285.27|292.67|286.16|291.54|285.16|10
1642969940000|2022-01-23 20:32:20|292.69|285.29|292.62|285.22|292.74|285.34|292.62|285.22|23
1642969950000|2022-01-23 20:32:30|292.64|285.24|292.63|285.23|292.64|285.24|292.61|285.21|6
1642969960000|2022-01-23 20:32:40|292.64|285.24|292.7|285.3|292.71|285.31|292.63|285.23|10
1642969970000|2022-01-23 20:32:50|292.68|285.28|292.68|285.28|292.69|285.29|292.61|285.21|22
1642969980000|2022-01-23 20:33:00|292.66|285.26|292.69|285.29|292.7|285.3|292.64|285.24|15
1642969990000|2022-01-23 20:33:10|292.68|285.28|292.67|285.27|292.68|285.28|292.66|285.26|10
1642970000000|2022-01-23 20:33:20|292.66|285.26|292.67|285.27|292.68|285.28|292.66|285.26|6
1642970010000|2022-01-23 20:33:30|292.66|285.26|292.75|285.35|292.75|285.35|292.66|285.26|8
1642970020000|2022-01-23 20:33:40|292.74|285.34|293|285.6|293.01|285.61|292.74|285.34|16
1642970030000|2022-01-23 20:33:50|293.01|285.61|293.05|285.65|293.05|285.65|292.99|285.59|10
1642970040000|2022-01-23 20:34:00|293.04|285.64|293.03|285.63|293.04|285.64|293|285.6|8
1642970050000|2022-01-23 20:34:10|293.02|285.62|292.85|285.45|293.03|285.63|292.85|285.45|14
1642970060000|2022-01-23 20:34:20|292.84|285.44|292.83|285.43|292.85|285.45|292.77|285.37|16
1642970070000|2022-01-23 20:34:30|292.82|285.42|292.61|285.21|292.82|285.42|292.61|285.21|15
1642970080000|2022-01-23 20:34:40|292.6|285.2|292.64|285.24|292.64|285.24|292.59|285.19|6
1642970090000|2022-01-23 20:34:50|292.63|285.23|292.6|285.2|292.63|285.23|292.59|285.19|7
1642970100000|2022-01-23 20:35:00|292.61|285.21|292.66|285.26|292.66|285.26|292.6|285.2|11
1642970110000|2022-01-23 20:35:10|292.67|285.27|292.62|285.22|292.67|285.27|292.62|285.22|12
1642970120000|2022-01-23 20:35:20|292.63|285.23|292.62|285.22|292.65|285.25|292.59|285.19|14
1642970130000|2022-01-23 20:35:30|292.63|285.23|292.67|285.27|292.67|285.27|292.63|285.23|10
1642970140000|2022-01-23 20:35:40|292.66|285.26|292.67|285.27|292.67|285.27|292.66|285.26|6
1642970150000|2022-01-23 20:35:50|292.68|285.28|292.67|285.27|292.7|285.3|292.67|285.27|14
1642970160000|2022-01-23 20:36:00|292.68|285.28|292.77|285.37|292.77|285.37|292.68|285.28|9
1642970170000|2022-01-23 20:36:10|292.79|285.39|292.88|285.48|292.88|285.48|292.79|285.39|11
1642970180000|2022-01-23 20:36:20|292.87|285.47|292.87|285.47|292.88|285.48|292.86|285.46|9
1642970190000|2022-01-23 20:36:30|292.86|285.46|292.91|285.51|292.93|285.53|292.86|285.46|19
1642970200000|2022-01-23 20:36:40|292.9|285.5|293.04|285.64|293.04|285.64|292.9|285.5|15
1642970210000|2022-01-23 20:36:50|293.05|285.65|293.22|285.82|293.22|285.82|293.02|285.62|16
1642970220000|2022-01-23 20:37:00|293.2|285.8|293.27|285.87|293.3|285.9|293.2|285.8|15
1642970230000|2022-01-23 20:37:10|293.26|285.86|293.22|285.82|293.28|285.88|293.22|285.82|13
1642970240000|2022-01-23 20:37:20|293.23|285.83|293.26|285.86|293.26|285.86|293.22|285.82|14
1642970250000|2022-01-23 20:37:30|293.25|285.85|293.28|285.88|293.28|285.88|293.1|285.7|20
1642970260000|2022-01-23 20:37:40|293.3|285.9|293.47|286.07|293.53|286.13|293.3|285.9|23
1642970270000|2022-01-23 20:37:50|293.46|286.06|293.47|286.07|293.55|286.15|293.46|286.06|18
1642970280000|2022-01-23 20:38:00|293.46|286.06|293.59|286.19|293.6|286.2|293.45|286.05|18
1642970290000|2022-01-23 20:38:10|293.61|286.21|293.61|286.21|293.64|286.24|293.59|286.19|15
1642970300000|2022-01-23 20:38:20|293.62|286.22|293.65|286.25|293.65|286.25|293.62|286.22|6
1642970310000|2022-01-23 20:38:30|293.66|286.26|293.8|286.4|293.8|286.4|293.66|286.26|19
1642970320000|2022-01-23 20:38:40|293.78|286.38|293.64|286.24|293.78|286.38|293.63|286.23|12
1642970330000|2022-01-23 20:38:50|293.63|286.23|293.63|286.23|293.67|286.27|293.62|286.22|10
1642970340000|2022-01-23 20:39:00|293.64|286.24|293.64|286.24|293.67|286.27|293.6|286.2|20
1642970350000|2022-01-23 20:39:10|293.63|286.23|293.55|286.15|293.63|286.23|293.55|286.15|7
1642970360000|2022-01-23 20:39:20|293.54|286.14|293.49|286.09|293.54|286.14|293.49|286.09|5
1642970370000|2022-01-23 20:39:30|293.5|286.1|293.57|286.17|293.58|286.18|293.5|286.1|8
1642970380000|2022-01-23 20:39:40|293.58|286.18|293.84|286.44|293.86|286.46|293.58|286.18|22
1642970390000|2022-01-23 20:39:50|293.83|286.43|293.88|286.48|293.88|286.48|293.82|286.42|10
1642970400000|2022-01-23 20:40:00|293.87|286.47|293.78|286.38|293.88|286.48|293.77|286.37|21
1642970410000|2022-01-23 20:40:10|293.79|286.39|293.72|286.32|293.8|286.4|293.66|286.26|16
1642970420000|2022-01-23 20:40:20|293.71|286.31|293.63|286.23|293.71|286.31|293.63|286.23|8
1642970430000|2022-01-23 20:40:30|293.55|286.15|293.2|285.8|293.55|286.15|293.16|285.76|20
1642970440000|2022-01-23 20:40:40|293.21|285.81|293.37|285.97|293.39|285.99|293.21|285.81|17
1642970450000|2022-01-23 20:40:50|293.38|285.98|293.36|285.96|293.41|286.01|293.34|285.94|18
1642970460000|2022-01-23 20:41:00|293.38|285.98|293.24|285.84|293.38|285.98|293.21|285.81|13
1642970470000|2022-01-23 20:41:10|293.26|285.86|293.18|285.78|293.26|285.86|293.18|285.78|15
1642970480000|2022-01-23 20:41:20|293.19|285.79|293.18|285.78|293.22|285.82|293.18|285.78|12
1642970490000|2022-01-23 20:41:30|293.19|285.79|293.12|285.72|293.19|285.79|293.09|285.69|11
1642970500000|2022-01-23 20:41:40|293.13|285.73|293.14|285.74|293.15|285.75|293.12|285.72|11
1642970510000|2022-01-23 20:41:50|293.15|285.75|293.09|285.69|293.15|285.75|293.09|285.69|5
1642970520000|2022-01-23 20:42:00|293.08|285.68|293.09|285.69|293.09|285.69|293.07|285.67|4
1642970530000|2022-01-23 20:42:10|293.1|285.7|293.19|285.79|293.2|285.8|293.1|285.7|15
1642970540000|2022-01-23 20:42:20|293.2|285.8|293.18|285.78|293.2|285.8|293.17|285.77|13
1642970550000|2022-01-23 20:42:30|293.17|285.77|293.22|285.82|293.22|285.82|293.06|285.66|18
1642970560000|2022-01-23 20:42:40|293.21|285.81|293.24|285.84|293.26|285.86|293.21|285.81|12
1642970570000|2022-01-23 20:42:50|293.25|285.85|293.26|285.86|293.26|285.86|293.25|285.85|2
1642970580000|2022-01-23 20:43:00|293.24|285.84|293.23|285.83|293.25|285.85|293.23|285.83|10
1642970590000|2022-01-23 20:43:10|293.22|285.82|293.29|285.89|293.29|285.89|293.22|285.82|12
1642970600000|2022-01-23 20:43:20|293.3|285.9|293.28|285.88|293.3|285.9|293.28|285.88|3
1642970610000|2022-01-23 20:43:30|293.27|285.87|293.24|285.84|293.27|285.87|293.24|285.84|4
1642970620000|2022-01-23 20:43:40|293.23|285.83|293.19|285.79|293.24|285.84|293.18|285.78|13
1642970630000|2022-01-23 20:43:50|293.15|285.75|293.22|285.82|293.22|285.82|293.09|285.69|16
1642970640000|2022-01-23 20:44:00|293.23|285.83|293.2|285.8|293.26|285.86|293.19|285.79|9
1642970650000|2022-01-23 20:44:10|293.23|285.83|293.29|285.89|293.29|285.89|293.23|285.83|8
1642970660000|2022-01-23 20:44:20|293.28|285.88|293.26|285.86|293.3|285.9|293.26|285.86|6
1642970670000|2022-01-23 20:44:30|293.25|285.85|293.15|285.75|293.25|285.85|293.13|285.73|20
1642970680000|2022-01-23 20:44:40|293.14|285.74|293.14|285.74|293.15|285.75|293.13|285.73|5
1642970690000|2022-01-23 20:44:50|293.13|285.73|293.12|285.72|293.14|285.74|293.11|285.71|8
1642970700000|2022-01-23 20:45:00|293.13|285.73|293.14|285.74|293.15|285.75|293.11|285.71|10
1642970710000|2022-01-23 20:45:10|293.15|285.75|293.06|285.66|293.15|285.75|293.06|285.66|8
1642970720000|2022-01-23 20:45:20|293.04|285.64|292.86|285.46|293.04|285.64|292.84|285.44|25
1642970730000|2022-01-23 20:45:30|292.85|285.45|292.82|285.42|292.85|285.45|292.82|285.42|12
1642970740000|2022-01-23 20:45:40|292.81|285.41|292.72|285.32|292.81|285.41|292.72|285.32|17
1642970750000|2022-01-23 20:45:50|292.71|285.31|292.81|285.41|292.81|285.41|292.7|285.3|11
1642970760000|2022-01-23 20:46:00|292.77|285.37|293.05|285.65|293.05|285.65|292.77|285.37|21
1642970770000|2022-01-23 20:46:10|293.04|285.64|293.28|285.88|293.28|285.88|293.04|285.64|20
1642970780000|2022-01-23 20:46:20|293.29|285.89|293.8|286.4|293.93|286.53|293.29|285.89|32
1642970790000|2022-01-23 20:46:30|293.79|286.39|293.71|286.31|293.92|286.52|293.71|286.31|24
1642970800000|2022-01-23 20:46:40|293.7|286.3|293.71|286.31|293.76|286.36|293.58|286.18|27
1642970810000|2022-01-23 20:46:50|293.67|286.27|293.42|286.02|293.78|286.38|293.42|286.02|26
1642970820000|2022-01-23 20:47:00|293.43|286.03|293.05|285.65|293.44|286.04|293.05|285.65|28
1642970830000|2022-01-23 20:47:10|293.04|285.64|293.22|285.82|293.25|285.85|293.04|285.64|24
1642970840000|2022-01-23 20:47:20|293.2|285.8|293.32|285.92|293.32|285.92|293.2|285.8|22
1642970850000|2022-01-23 20:47:30|293.3|285.9|292.7|285.3|293.31|285.91|292.69|285.29|30
1642970860000|2022-01-23 20:47:40|292.77|285.37|292.84|285.44|292.86|285.46|292.69|285.29|26
1642970870000|2022-01-23 20:47:50|292.85|285.45|292.98|285.58|293.11|285.71|292.85|285.45|19
1642970880000|2022-01-23 20:48:00|292.97|285.57|292.97|285.57|293|285.6|292.95|285.55|16
1642970890000|2022-01-23 20:48:10|292.96|285.56|292.76|285.36|292.98|285.58|292.76|285.36|19
1642970900000|2022-01-23 20:48:20|292.77|285.37|292.87|285.47|292.95|285.55|292.76|285.36|25
1642970910000|2022-01-23 20:48:30|292.85|285.45|292.62|285.22|292.85|285.45|292.59|285.19|24
1642970920000|2022-01-23 20:48:40|292.61|285.21|292.68|285.28|292.71|285.31|292.61|285.21|16
1642970930000|2022-01-23 20:48:50|292.67|285.27|292.76|285.36|292.79|285.39|292.67|285.27|18
1642970940000|2022-01-23 20:49:00|292.77|285.37|292.74|285.34|292.78|285.38|292.74|285.34|16
1642970950000|2022-01-23 20:49:10|292.73|285.33|292.73|285.33|292.74|285.34|292.69|285.29|9
1642970960000|2022-01-23 20:49:20|292.75|285.35|292.88|285.48|292.88|285.48|292.73|285.33|13
1642970970000|2022-01-23 20:49:30|292.91|285.51|292.97|285.57|292.98|285.58|292.91|285.51|20
1642970980000|2022-01-23 20:49:40|292.98|285.58|292.9|285.5|292.98|285.58|292.89|285.49|15
1642970990000|2022-01-23 20:49:50|292.91|285.51|292.9|285.5|292.96|285.56|292.89|285.49|20
1642971000000|2022-01-23 20:50:00|292.87|285.47|292.9|285.5|292.91|285.51|292.73|285.33|25
1642971010000|2022-01-23 20:50:10|292.91|285.51|292.79|285.39|292.91|285.51|292.78|285.38|8
1642971020000|2022-01-23 20:50:20|292.78|285.38|292.8|285.4|292.8|285.4|292.75|285.35|11
1642971030000|2022-01-23 20:50:30|292.79|285.39|292.9|285.5|292.92|285.52|292.79|285.39|13
1642971040000|2022-01-23 20:50:40|292.89|285.49|292.89|285.49|292.9|285.5|292.89|285.49|5
1642971050000|2022-01-23 20:50:50|292.9|285.5|293.08|285.68|293.09|285.69|292.9|285.5|14
1642971060000|2022-01-23 20:51:00|293.09|285.69|293.07|285.67|293.1|285.7|293.07|285.67|11
1642971070000|2022-01-23 20:51:10|293.12|285.72|293.12|285.72|293.13|285.73|293.12|285.72|5
1642971080000|2022-01-23 20:51:20|293.14|285.74|293.42|286.02|293.44|286.04|293.14|285.74|17
1642971090000|2022-01-23 20:51:30|293.4|286|293.6|286.2|293.71|286.31|293.4|286|25
1642971100000|2022-01-23 20:51:40|293.59|286.19|293.76|286.36|293.82|286.42|293.59|286.19|17
1642971110000|2022-01-23 20:51:50|293.75|286.35|293.51|286.11|293.76|286.36|293.51|286.11|18
1642971120000|2022-01-23 20:52:00|293.48|286.08|293.38|285.98|293.55|286.15|293.37|285.97|19
1642971130000|2022-01-23 20:52:10|293.39|285.99|293.31|285.91|293.4|286|293.25|285.85|26
1642971140000|2022-01-23 20:52:20|293.3|285.9|293.22|285.82|293.32|285.92|293.15|285.75|17
1642971150000|2022-01-23 20:52:30|293.21|285.81|293.33|285.93|293.33|285.93|293.21|285.81|15
1642971160000|2022-01-23 20:52:40|293.34|285.94|293.33|285.93|293.34|285.94|293.29|285.89|13
1642971170000|2022-01-23 20:52:50|293.34|285.94|293.26|285.86|293.34|285.94|293.19|285.79|18
1642971180000|2022-01-23 20:53:00|293.27|285.87|293.3|285.9|293.36|285.96|293.2|285.8|23
1642971190000|2022-01-23 20:53:10|293.31|285.91|293.33|285.93|293.33|285.93|293.3|285.9|12
1642971200000|2022-01-23 20:53:20|293.32|285.92|293.33|285.93|293.33|285.93|293.29|285.89|11
1642971210000|2022-01-23 20:53:30|293.32|285.92|293.29|285.89|293.33|285.93|293.29|285.89|8
1642971220000|2022-01-23 20:53:40|293.3|285.9|293.27|285.87|293.3|285.9|293.18|285.78|17
1642971230000|2022-01-23 20:53:50|293.26|285.86|293.24|285.84|293.29|285.89|293.24|285.84|9
1642971240000|2022-01-23 20:54:00|293.25|285.85|293.26|285.86|293.26|285.86|293.24|285.84|8
1642971250000|2022-01-23 20:54:10|293.27|285.87|293.38|285.98|293.38|285.98|293.27|285.87|7
1642971260000|2022-01-23 20:54:20|293.39|285.99|293.45|286.05|293.46|286.06|293.39|285.99|10
1642971270000|2022-01-23 20:54:30|293.44|286.04|293.38|285.98|293.44|286.04|293.37|285.97|9
1642971280000|2022-01-23 20:54:40|293.37|285.97|293.22|285.82|293.37|285.97|293.21|285.81|25
1642971290000|2022-01-23 20:54:50|293.21|285.81|293.16|285.76|293.21|285.81|293.11|285.71|18
1642971300000|2022-01-23 20:55:00|293.14|285.74|293.21|285.81|293.21|285.81|293.09|285.69|20
1642971310000|2022-01-23 20:55:10|293.2|285.8|293.19|285.79|293.2|285.8|293.19|285.79|6
1642971320000|2022-01-23 20:55:20|293.17|285.77|292.97|285.57|293.17|285.77|292.96|285.56|19
1642971330000|2022-01-23 20:55:30|292.96|285.56|293.23|285.83|293.23|285.83|292.96|285.56|23
1642971340000|2022-01-23 20:55:40|293.22|285.82|293.19|285.79|293.22|285.82|293.19|285.79|6
1642971350000|2022-01-23 20:55:50|293.2|285.8|293.18|285.78|293.28|285.88|293.18|285.78|17
1642971360000|2022-01-23 20:56:00|293.19|285.79|293.12|285.72|293.22|285.82|293.1|285.7|15
1642971370000|2022-01-23 20:56:10|293.11|285.71|293.14|285.74|293.14|285.74|293.11|285.71|9
1642971380000|2022-01-23 20:56:20|293.13|285.73|292.94|285.54|293.14|285.74|292.94|285.54|12
1642971390000|2022-01-23 20:56:30|292.93|285.53|292.89|285.49|292.98|285.58|292.89|285.49|15
1642971400000|2022-01-23 20:56:40|292.87|285.47|292.65|285.25|292.87|285.47|292.65|285.25|10
1642971410000|2022-01-23 20:56:50|292.66|285.26|292.73|285.33|292.73|285.33|292.64|285.24|9
1642971420000|2022-01-23 20:57:00|292.78|285.38|292.73|285.33|292.93|285.53|292.73|285.33|19
1642971430000|2022-01-23 20:57:10|292.7|285.3|292.66|285.26|292.7|285.3|292.61|285.21|24
1642971440000|2022-01-23 20:57:20|292.64|285.24|292.44|285.04|292.65|285.25|292.44|285.04|22
1642971450000|2022-01-23 20:57:30|292.43|285.03|292.55|285.15|292.6|285.2|292.43|285.03|20
1642971460000|2022-01-23 20:57:40|292.58|285.18|292.58|285.18|292.59|285.19|292.54|285.14|13
1642971470000|2022-01-23 20:57:50|292.59|285.19|292.67|285.27|292.72|285.32|292.59|285.19|14
1642971480000|2022-01-23 20:58:00|292.66|285.26|292.54|285.14|292.67|285.27|292.47|285.07|17
1642971490000|2022-01-23 20:58:10|292.52|285.12|292.61|285.21|292.69|285.29|292.52|285.12|26
1642971500000|2022-01-23 20:58:20|292.6|285.2|293.01|285.61|293.06|285.66|292.6|285.2|28
1642971510000|2022-01-23 20:58:30|293.03|285.63|292.87|285.47|293.03|285.63|292.79|285.39|19
1642971520000|2022-01-23 20:58:40|292.88|285.48|292.97|285.57|292.97|285.57|292.88|285.48|17
1642971530000|2022-01-23 20:58:50|292.99|285.59|293.11|285.71|293.12|285.72|292.99|285.59|13
1642971540000|2022-01-23 20:59:00|293.13|285.73|293.2|285.8|293.22|285.82|293.13|285.73|21
1642971550000|2022-01-23 20:59:10|293.24|285.84|293.46|286.06|293.48|286.08|293.24|285.84|23
1642971560000|2022-01-23 20:59:20|293.41|286.01|293.43|286.03|293.44|286.04|293.25|285.85|25
1642971570000|2022-01-23 20:59:30|293.42|286.02|293.43|286.03|293.47|286.07|293.32|285.92|28
1642971580000|2022-01-23 20:59:40|293.42|286.02|293.21|285.81|293.43|286.03|293.2|285.8|23
1642971590000|2022-01-23 20:59:50|293.22|285.82|293.21|285.81|293.23|285.83|293.2|285.8|12
1642971600000|2022-01-23 21:00:00|293.22|285.82|292.94|285.54|293.22|285.82|292.9|285.5|23
1642971610000|2022-01-23 21:00:10|292.95|285.55|292.98|285.58|292.98|285.58|292.91|285.51|27
1642971620000|2022-01-23 21:00:20|293|285.6|293.18|285.78|293.19|285.79|293|285.6|16
1642971630000|2022-01-23 21:00:30|293.2|285.8|293.25|285.85|293.36|285.96|293.2|285.8|18
1642971640000|2022-01-23 21:00:40|293.26|285.86|293.14|285.74|293.35|285.95|293.13|285.73|22
1642971650000|2022-01-23 21:00:50|293.13|285.73|293.09|285.69|293.14|285.74|293.08|285.68|15
1642971660000|2022-01-23 21:01:00|293.07|285.67|292.85|285.45|293.07|285.67|292.85|285.45|19
1642971670000|2022-01-23 21:01:10|292.84|285.44|292.94|285.54|292.95|285.55|292.75|285.35|20
1642971680000|2022-01-23 21:01:20|292.93|285.53|292.72|285.32|292.93|285.53|292.67|285.27|25
1642971690000|2022-01-23 21:01:30|292.73|285.33|292.67|285.27|292.76|285.36|292.67|285.27|12
1642971700000|2022-01-23 21:01:40|292.68|285.28|292.69|285.29|292.69|285.29|292.58|285.18|22
1642971710000|2022-01-23 21:01:50|292.68|285.28|292.53|285.13|292.69|285.29|292.51|285.11|20
1642971720000|2022-01-23 21:02:00|292.56|285.16|292.7|285.3|292.7|285.3|292.56|285.16|14
1642971730000|2022-01-23 21:02:10|292.72|285.32|292.55|285.15|292.76|285.36|292.55|285.15|20
1642971740000|2022-01-23 21:02:20|292.54|285.14|292.53|285.13|292.55|285.15|292.51|285.11|16
1642971750000|2022-01-23 21:02:30|292.52|285.12|292.23|284.83|292.52|285.12|292.23|284.83|18
1642971760000|2022-01-23 21:02:40|292.24|284.84|292.21|284.81|292.26|284.86|292.2|284.8|12
1642971770000|2022-01-23 21:02:50|292.14|284.74|291.98|284.58|292.14|284.74|291.95|284.55|22
1642971780000|2022-01-23 21:03:00|291.96|284.56|291.71|284.31|291.96|284.56|291.7|284.3|23
1642971790000|2022-01-23 21:03:10|291.7|284.3|291.61|284.21|291.73|284.33|291.6|284.2|20
1642971800000|2022-01-23 21:03:20|291.58|284.18|291.49|284.09|291.64|284.24|291.47|284.07|17
1642971810000|2022-01-23 21:03:30|291.5|284.1|291.5|284.1|291.5|284.1|291.49|284.09|7
1642971820000|2022-01-23 21:03:40|291.49|284.09|291.74|284.34|291.74|284.34|291.49|284.09|18
1642971830000|2022-01-23 21:03:50|291.75|284.35|291.85|284.45|291.86|284.46|291.75|284.35|20
1642971840000|2022-01-23 21:04:00|291.86|284.46|291.84|284.44|291.95|284.55|291.84|284.44|17
1642971850000|2022-01-23 21:04:10|291.83|284.43|291.73|284.33|291.83|284.43|291.7|284.3|15
1642971860000|2022-01-23 21:04:20|291.74|284.34|291.85|284.45|291.85|284.45|291.74|284.34|9
1642971870000|2022-01-23 21:04:30|291.86|284.46|291.92|284.52|291.92|284.52|291.86|284.46|6
1642971880000|2022-01-23 21:04:40|291.91|284.51|291.93|284.53|291.93|284.53|291.91|284.51|9
1642971890000|2022-01-23 21:04:50|291.94|284.54|291.99|284.59|292.07|284.67|291.94|284.54|12
1642971900000|2022-01-23 21:05:00|291.97|284.57|291.95|284.55|291.97|284.57|291.93|284.53|9
1642971910000|2022-01-23 21:05:10|291.91|284.51|291.85|284.45|291.91|284.51|291.85|284.45|8
1642971920000|2022-01-23 21:05:20|291.86|284.46|291.82|284.42|291.87|284.47|291.82|284.42|14
1642971930000|2022-01-23 21:05:30|291.8|284.4|291.65|284.25|291.83|284.43|291.65|284.25|23
1642971940000|2022-01-23 21:05:40|291.66|284.26|291.63|284.23|291.66|284.26|291.62|284.22|7
1642971950000|2022-01-23 21:05:50|291.64|284.24|291.58|284.18|291.74|284.34|291.54|284.14|24
1642971960000|2022-01-23 21:06:00|291.59|284.19|291.58|284.18|291.63|284.23|291.5|284.1|19
1642971970000|2022-01-23 21:06:10|291.57|284.17|291.56|284.16|291.58|284.18|291.52|284.12|11
1642971980000|2022-01-23 21:06:20|291.55|284.15|291.53|284.13|291.55|284.15|291.52|284.12|11
1642971990000|2022-01-23 21:06:30|291.52|284.12|291.53|284.13|291.53|284.13|291.52|284.12|4
1642972000000|2022-01-23 21:06:40|291.52|284.12|291.62|284.22|291.62|284.22|291.52|284.12|19
1642972010000|2022-01-23 21:06:50|291.61|284.21|291.84|284.44|291.84|284.44|291.6|284.2|18
1642972020000|2022-01-23 21:07:00|291.83|284.43|291.75|284.35|291.83|284.43|291.75|284.35|6
1642972030000|2022-01-23 21:07:10|291.74|284.34|291.64|284.24|291.74|284.34|291.64|284.24|13
1642972040000|2022-01-23 21:07:20|291.63|284.23|291.6|284.2|291.63|284.23|291.6|284.2|6
1642972050000|2022-01-23 21:07:30|291.57|284.17|291.59|284.19|291.6|284.2|291.5|284.1|15
1642972060000|2022-01-23 21:07:40|291.61|284.21|291.81|284.41|291.82|284.42|291.61|284.21|19
1642972070000|2022-01-23 21:07:50|291.82|284.42|291.84|284.44|291.84|284.44|291.81|284.41|5
1642972080000|2022-01-23 21:08:00|291.83|284.43|291.77|284.37|291.83|284.43|291.74|284.34|13
1642972090000|2022-01-23 21:08:10|291.76|284.36|291.84|284.44|291.84|284.44|291.76|284.36|8
1642972100000|2022-01-23 21:08:20|291.83|284.43|291.82|284.42|291.84|284.44|291.82|284.42|4
1642972110000|2022-01-23 21:08:30|291.83|284.43|291.82|284.42|291.83|284.43|291.82|284.42|2
1642972120000|2022-01-23 21:08:40|291.83|284.43|291.82|284.42|291.84|284.44|291.74|284.34|20
1642972130000|2022-01-23 21:08:50|291.81|284.41|291.88|284.48|291.89|284.49|291.8|284.4|12
1642972140000|2022-01-23 21:09:00|291.87|284.47|291.76|284.36|291.87|284.47|291.76|284.36|15
1642972150000|2022-01-23 21:09:10|291.75|284.35|291.75|284.35|291.8|284.4|291.75|284.35|13
1642972160000|2022-01-23 21:09:20|291.74|284.34|291.6|284.2|291.74|284.34|291.6|284.2|11
1642972170000|2022-01-23 21:09:30|291.61|284.21|291.64|284.24|291.65|284.25|291.61|284.21|7
1642972180000|2022-01-23 21:09:40|291.65|284.25|291.68|284.28|291.71|284.31|291.65|284.25|12
1642972190000|2022-01-23 21:09:50|291.71|284.31|291.09|283.69|291.71|284.31|291.09|283.69|26
1642972200000|2022-01-23 21:10:00|291.01|283.61|290.97|283.57|291.05|283.65|290.94|283.54|29
1642972210000|2022-01-23 21:10:10|290.98|283.58|291|283.6|291.06|283.66|290.97|283.57|19
1642972220000|2022-01-23 21:10:20|290.99|283.59|290.86|283.46|290.99|283.59|290.85|283.45|7
1642972230000|2022-01-23 21:10:30|290.85|283.45|290.91|283.51|290.92|283.52|290.84|283.44|13
1642972240000|2022-01-23 21:10:40|290.9|283.5|290.98|283.58|290.98|283.58|290.78|283.38|21
1642972250000|2022-01-23 21:10:50|290.97|283.57|291.03|283.63|291.03|283.63|290.97|283.57|3
1642972260000|2022-01-23 21:11:00|291.04|283.64|290.83|283.43|291.06|283.66|290.83|283.43|21
1642972270000|2022-01-23 21:11:10|290.84|283.44|290.83|283.43|290.86|283.46|290.82|283.42|11
1642972280000|2022-01-23 21:11:20|290.81|283.41|290.72|283.32|290.82|283.42|290.72|283.32|12
1642972290000|2022-01-23 21:11:30|290.74|283.34|290.83|283.43|290.83|283.43|290.74|283.34|13
1642972300000|2022-01-23 21:11:40|290.82|283.42|290.68|283.28|290.82|283.42|290.66|283.26|18
1642972310000|2022-01-23 21:11:50|290.7|283.3|290.65|283.25|290.72|283.32|290.65|283.25|12
1642972320000|2022-01-23 21:12:00|290.63|283.23|290.65|283.25|290.66|283.26|290.55|283.15|19
1642972330000|2022-01-23 21:12:10|290.64|283.24|290.69|283.29|290.7|283.3|290.6|283.2|13
1642972340000|2022-01-23 21:12:20|290.7|283.3|290.8|283.4|290.8|283.4|290.7|283.3|12
1642972350000|2022-01-23 21:12:30|290.81|283.41|290.84|283.44|290.84|283.44|290.81|283.41|3
1642972360000|2022-01-23 21:12:40|290.9|283.5|291.42|284.02|291.43|284.03|290.9|283.5|23
1642972370000|2022-01-23 21:12:50|291.45|284.05|291.46|284.06|291.48|284.08|291.43|284.03|18
1642972380000|2022-01-23 21:13:00|291.45|284.05|290.91|283.51|291.47|284.07|290.91|283.51|24
1642972390000|2022-01-23 21:13:10|290.9|283.5|291.01|283.61|291.06|283.66|290.84|283.44|26
1642972400000|2022-01-23 21:13:20|291|283.6|291.09|283.69|291.1|283.7|290.99|283.59|16
1642972410000|2022-01-23 21:13:30|291.17|283.77|291.35|283.95|291.37|283.97|291.16|283.76|18
1642972420000|2022-01-23 21:13:40|291.34|283.94|291.39|283.99|291.39|283.99|291.34|283.94|13
1642972430000|2022-01-23 21:13:50|291.4|284|291.45|284.05|291.45|284.05|291.38|283.98|11
1642972440000|2022-01-23 21:14:00|291.47|284.07|292.31|284.91|292.31|284.91|291.46|284.06|20
1642972450000|2022-01-23 21:14:10|292.33|284.93|293.13|285.73|293.35|285.95|292.33|284.93|35
1642972460000|2022-01-23 21:14:20|293.12|285.72|293.35|285.95|293.36|285.96|293.11|285.71|28
1642972470000|2022-01-23 21:14:30|293.34|285.94|293.27|285.87|293.34|285.94|293.26|285.86|20
1642972480000|2022-01-23 21:14:40|293.3|285.9|292.98|285.58|293.3|285.9|292.95|285.55|26
1642972490000|2022-01-23 21:14:50|292.99|285.59|292.85|285.45|293.04|285.64|292.84|285.44|22
1642972500000|2022-01-23 21:15:00|292.84|285.44|292.7|285.3|292.84|285.44|292.7|285.3|20
1642972510000|2022-01-23 21:15:10|292.72|285.32|293.02|285.62|293.06|285.66|292.64|285.24|31
1642972520000|2022-01-23 21:15:20|293.03|285.63|293.05|285.65|293.06|285.66|293.01|285.61|9
1642972530000|2022-01-23 21:15:30|293.04|285.64|292.91|285.51|293.05|285.65|292.87|285.47|16
1642972540000|2022-01-23 21:15:40|292.9|285.5|292.73|285.33|292.9|285.5|292.53|285.13|22
1642972550000|2022-01-23 21:15:50|292.74|285.34|292.66|285.26|292.78|285.38|292.66|285.26|13
1642972560000|2022-01-23 21:16:00|292.67|285.27|292.73|285.33|292.74|285.34|292.45|285.05|30
1642972570000|2022-01-23 21:16:10|292.72|285.32|292.72|285.32|292.72|285.32|292.71|285.31|3
1642972580000|2022-01-23 21:16:20|292.73|285.33|292.69|285.29|292.73|285.33|292.69|285.29|7
1642972590000|2022-01-23 21:16:30|292.67|285.27|292.55|285.15|292.7|285.3|292.53|285.13|16
1642972600000|2022-01-23 21:16:40|292.52|285.12|292.26|284.86|292.52|285.12|292.21|284.81|25
1642972610000|2022-01-23 21:16:50|292.27|284.87|292.14|284.74|292.27|284.87|292.14|284.74|16
1642972620000|2022-01-23 21:17:00|292.16|284.76|292.07|284.67|292.16|284.76|292.05|284.65|13
1642972630000|2022-01-23 21:17:10|292.06|284.66|292.48|285.08|292.48|285.08|292.06|284.66|19
1642972640000|2022-01-23 21:17:20|292.47|285.07|292.48|285.08|292.48|285.08|292.45|285.05|13
1642972650000|2022-01-23 21:17:30|292.47|285.07|292.36|284.96|292.48|285.08|292.35|284.95|9
1642972660000|2022-01-23 21:17:40|292.38|284.98|292.62|285.22|292.62|285.22|292.38|284.98|18
1642972670000|2022-01-23 21:17:50|292.63|285.23|292.62|285.22|292.63|285.23|292.61|285.21|6
1642972680000|2022-01-23 21:18:00|292.66|285.26|292.95|285.55|292.95|285.55|292.66|285.26|12
1642972690000|2022-01-23 21:18:10|292.93|285.53|293.25|285.85|293.25|285.85|292.93|285.53|16
1642972700000|2022-01-23 21:18:20|293.24|285.84|293.23|285.83|293.24|285.84|293.19|285.79|11
1642972710000|2022-01-23 21:18:30|293.24|285.84|293.12|285.72|293.24|285.84|293.1|285.7|16
1642972720000|2022-01-23 21:18:40|293.13|285.73|293.22|285.82|293.22|285.82|293.1|285.7|10
1642972730000|2022-01-23 21:18:50|293.23|285.83|293.19|285.79|293.23|285.83|293.18|285.78|7
1642972740000|2022-01-23 21:19:00|293.16|285.76|293.2|285.8|293.2|285.8|293.12|285.72|12
1642972750000|2022-01-23 21:19:10|293.19|285.79|293.2|285.8|293.2|285.8|293.18|285.78|4
1642972760000|2022-01-23 21:19:20|293.21|285.81|293.23|285.83|293.25|285.85|293.21|285.81|6
1642972770000|2022-01-23 21:19:30|293.22|285.82|293.06|285.66|293.22|285.82|293.01|285.61|16
1642972780000|2022-01-23 21:19:40|293.07|285.67|293.09|285.69|293.09|285.69|293.07|285.67|5
1642972790000|2022-01-23 21:19:50|293.08|285.68|293.08|285.68|293.09|285.69|293.07|285.67|7
1642972800000|2022-01-23 21:20:00|293.09|285.69|293.05|285.65|293.09|285.69|293.04|285.64|9
1642972810000|2022-01-23 21:20:10|293.03|285.63|292.91|285.51|293.04|285.64|292.89|285.49|22
1642972820000|2022-01-23 21:20:20|292.92|285.52|292.96|285.56|292.96|285.56|292.92|285.52|10
1642972830000|2022-01-23 21:20:30|292.97|285.57|293.11|285.71|293.13|285.73|292.97|285.57|20
1642972840000|2022-01-23 21:20:40|293.12|285.72|293.14|285.74|293.14|285.74|293.11|285.71|7
1642972850000|2022-01-23 21:20:50|293.13|285.73|293.28|285.88|293.28|285.88|293.13|285.73|17
1642972860000|2022-01-23 21:21:00|293.29|285.89|293.28|285.88|293.3|285.9|293.28|285.88|12
1642972870000|2022-01-23 21:21:10|293.27|285.87|293.11|285.71|293.27|285.87|293.11|285.71|21
1642972880000|2022-01-23 21:21:20|293.09|285.69|293.15|285.75|293.16|285.76|293.09|285.69|18
1642972890000|2022-01-23 21:21:30|293.16|285.76|293.16|285.76|293.16|285.76|293.15|285.75|3
1642972900000|2022-01-23 21:21:40|293.13|285.73|293.11|285.71|293.16|285.76|293.11|285.71|7
1642972910000|2022-01-23 21:21:50|293.1|285.7|293.16|285.76|293.16|285.76|293.1|285.7|9
1642972920000|2022-01-23 21:22:00|293.17|285.77|293.09|285.69|293.17|285.77|293.09|285.69|10
1642972930000|2022-01-23 21:22:10|293.06|285.66|292.94|285.54|293.06|285.66|292.94|285.54|18
1642972940000|2022-01-23 21:22:20|292.96|285.56|293.16|285.76|293.16|285.76|292.96|285.56|11
1642972950000|2022-01-23 21:22:30|293.18|285.78|293.17|285.77|293.19|285.79|293.17|285.77|3
1642972960000|2022-01-23 21:22:40|293.18|285.78|293.28|285.88|293.29|285.89|293.18|285.78|9
1642972970000|2022-01-23 21:22:50|293.32|285.92|293.37|285.97|293.38|285.98|293.32|285.92|10
1642972980000|2022-01-23 21:23:00|293.35|285.95|293.38|285.98|293.39|285.99|293.35|285.95|9
1642972990000|2022-01-23 21:23:10|293.39|285.99|293.58|286.18|293.58|286.18|293.39|285.99|15
1642973000000|2022-01-23 21:23:20|293.59|286.19|293.54|286.14|293.59|286.19|293.54|286.14|11
1642973010000|2022-01-23 21:23:30|293.55|286.15|293.4|286|293.55|286.15|293.4|286|14
1642973020000|2022-01-23 21:23:40|293.38|285.98|293.55|286.15|293.55|286.15|293.38|285.98|19
1642973030000|2022-01-23 21:23:50|293.56|286.16|293.9|286.5|293.96|286.56|293.56|286.16|23
1642973040000|2022-01-23 21:24:00|293.84|286.44|293.44|286.04|293.89|286.49|293.42|286.02|24
1642973050000|2022-01-23 21:24:10|293.37|285.97|293.36|285.96|293.39|285.99|293.35|285.95|12
1642973060000|2022-01-23 21:24:20|293.35|285.95|293.35|285.95|293.36|285.96|293.32|285.92|14
1642973070000|2022-01-23 21:24:30|293.34|285.94|293.37|285.97|293.39|285.99|293.34|285.94|11
1642973080000|2022-01-23 21:24:40|293.38|285.98|293.52|286.12|293.52|286.12|293.38|285.98|19
1642973090000|2022-01-23 21:24:50|293.51|286.11|293.69|286.29|293.69|286.29|293.51|286.11|18
1642973100000|2022-01-23 21:25:00|293.68|286.28|293.51|286.11|293.68|286.28|293.44|286.04|25
1642973110000|2022-01-23 21:25:10|293.5|286.1|293.78|286.38|293.78|286.38|293.47|286.07|24
1642973120000|2022-01-23 21:25:20|293.75|286.35|293.83|286.43|293.88|286.48|293.73|286.33|29
1642973130000|2022-01-23 21:25:30|293.82|286.42|293.82|286.42|293.87|286.47|293.8|286.4|23
1642973140000|2022-01-23 21:25:40|293.83|286.43|293.78|286.38|293.84|286.44|293.69|286.29|20
1642973150000|2022-01-23 21:25:50|293.84|286.44|293.87|286.47|293.91|286.51|293.83|286.43|22
1642973160000|2022-01-23 21:26:00|293.89|286.49|293.92|286.52|293.92|286.52|293.85|286.45|21
1642973170000|2022-01-23 21:26:10|293.91|286.51|293.77|286.37|293.91|286.51|293.77|286.37|22
1642973180000|2022-01-23 21:26:20|293.76|286.36|293.73|286.33|293.77|286.37|293.69|286.29|11
1642973190000|2022-01-23 21:26:30|293.72|286.32|293.65|286.25|293.72|286.32|293.63|286.23|11
1642973200000|2022-01-23 21:26:40|293.66|286.26|293.82|286.42|293.83|286.43|293.66|286.26|25
1642973210000|2022-01-23 21:26:50|293.8|286.4|293.8|286.4|293.84|286.44|293.79|286.39|16
1642973220000|2022-01-23 21:27:00|293.79|286.39|293.63|286.23|293.79|286.39|293.63|286.23|13
1642973230000|2022-01-23 21:27:10|293.62|286.22|293.6|286.2|293.65|286.25|293.51|286.11|33
1642973240000|2022-01-23 21:27:20|293.57|286.17|293.52|286.12|293.6|286.2|293.52|286.12|23
1642973250000|2022-01-23 21:27:30|293.53|286.13|293.67|286.27|293.67|286.27|293.53|286.13|12
1642973260000|2022-01-23 21:27:40|293.71|286.31|293.68|286.28|293.71|286.31|293.65|286.25|10
1642973270000|2022-01-23 21:27:50|293.7|286.3|293.67|286.27|293.7|286.3|293.65|286.25|13
1642973280000|2022-01-23 21:28:00|293.65|286.25|293.56|286.16|293.65|286.25|293.56|286.16|11
1642973290000|2022-01-23 21:28:10|293.57|286.17|293.57|286.17|293.62|286.22|293.56|286.16|11
1642973300000|2022-01-23 21:28:20|293.56|286.16|293.53|286.13|293.6|286.2|293.53|286.13|19
1642973310000|2022-01-23 21:28:30|293.54|286.14|293.54|286.14|293.58|286.18|293.52|286.12|14
1642973320000|2022-01-23 21:28:40|293.53|286.13|293.53|286.13|293.55|286.15|293.52|286.12|9
1642973330000|2022-01-23 21:28:50|293.54|286.14|293.53|286.13|293.55|286.15|293.52|286.12|5
1642973340000|2022-01-23 21:29:00|293.54|286.14|293.53|286.13|293.54|286.14|293.51|286.11|8
1642973350000|2022-01-23 21:29:10|293.56|286.16|293.52|286.12|293.56|286.16|293.51|286.11|10
1642973360000|2022-01-23 21:29:20|293.54|286.14|293.48|286.08|293.54|286.14|293.48|286.08|3
1642973370000|2022-01-23 21:29:30|293.47|286.07|293.45|286.05|293.47|286.07|293.44|286.04|8
1642973380000|2022-01-23 21:29:40|293.46|286.06|293.45|286.05|293.46|286.06|293.45|286.05|2
1642973390000|2022-01-23 21:29:50|293.44|286.04|293.4|286|293.44|286.04|293.39|285.99|9
1642973400000|2022-01-23 21:30:00|293.39|285.99|293.51|286.11|293.53|286.13|293.35|285.95|24
1642973410000|2022-01-23 21:30:10|293.5|286.1|293.42|286.02|293.5|286.1|293.37|285.97|23
1642973420000|2022-01-23 21:30:20|293.39|285.99|293.51|286.11|293.54|286.14|293.39|285.99|16
1642973430000|2022-01-23 21:30:30|293.52|286.12|293.56|286.16|293.58|286.18|293.5|286.1|19
1642973440000|2022-01-23 21:30:40|293.65|286.25|293.76|286.36|293.79|286.39|293.65|286.25|15
1642973450000|2022-01-23 21:30:50|293.75|286.35|293.71|286.31|293.77|286.37|293.71|286.31|12
1642973460000|2022-01-23 21:31:00|293.7|286.3|293.71|286.31|293.76|286.36|293.7|286.3|18
1642973470000|2022-01-23 21:31:10|293.72|286.32|293.5|286.1|293.72|286.32|293.5|286.1|16
1642973480000|2022-01-23 21:31:20|293.45|286.05|293.44|286.04|293.46|286.06|293.44|286.04|16
1642973490000|2022-01-23 21:31:30|293.43|286.03|293.25|285.85|293.44|286.04|293.22|285.82|28
1642973500000|2022-01-23 21:31:40|293.26|285.86|293.25|285.85|293.33|285.93|293.23|285.83|23
1642973510000|2022-01-23 21:31:50|293.27|285.87|293.27|285.87|293.31|285.91|293.25|285.85|17
1642973520000|2022-01-23 21:32:00|293.28|285.88|293.25|285.85|293.29|285.89|293.24|285.84|16
1642973530000|2022-01-23 21:32:10|293.24|285.84|293.17|285.77|293.25|285.85|293.14|285.74|24
1642973540000|2022-01-23 21:32:20|293.19|285.79|293.14|285.74|293.19|285.79|293.11|285.71|20
1642973550000|2022-01-23 21:32:30|293.13|285.73|293.13|285.73|293.16|285.76|293.12|285.72|8
1642973560000|2022-01-23 21:32:40|293.16|285.76|293.12|285.72|293.17|285.77|293.11|285.71|13
1642973570000|2022-01-23 21:32:50|293.13|285.73|292.92|285.52|293.13|285.73|292.92|285.52|24
1642973580000|2022-01-23 21:33:00|292.95|285.55|292.94|285.54|292.96|285.56|292.93|285.53|13
1642973590000|2022-01-23 21:33:10|292.91|285.51|292.78|285.38|292.95|285.55|292.77|285.37|21
1642973600000|2022-01-23 21:33:20|292.8|285.4|292.72|285.32|292.8|285.4|292.65|285.25|16
1642973610000|2022-01-23 21:33:30|292.73|285.33|292.76|285.36|292.76|285.36|292.69|285.29|16
1642973620000|2022-01-23 21:33:40|292.78|285.38|292.77|285.37|292.79|285.39|292.74|285.34|14
1642973630000|2022-01-23 21:33:50|292.76|285.36|292.64|285.24|292.79|285.39|292.62|285.22|17
1642973640000|2022-01-23 21:34:00|292.65|285.25|292.65|285.25|292.65|285.25|292.64|285.24|5
1642973650000|2022-01-23 21:34:10|292.63|285.23|292.7|285.3|292.74|285.34|292.63|285.23|20
1642973660000|2022-01-23 21:34:20|292.71|285.31|292.71|285.31|292.71|285.31|292.69|285.29|5
1642973670000|2022-01-23 21:34:30|292.73|285.33|292.69|285.29|292.76|285.36|292.69|285.29|9
1642973680000|2022-01-23 21:34:40|292.7|285.3|292.74|285.34|292.75|285.35|292.69|285.29|11
1642973690000|2022-01-23 21:34:50|292.72|285.32|292.63|285.23|292.72|285.32|292.63|285.23|11
1642973700000|2022-01-23 21:35:00|292.61|285.21|292.5|285.1|292.62|285.22|292.49|285.09|8
1642973710000|2022-01-23 21:35:10|292.49|285.09|292.55|285.15|292.55|285.15|292.4|285|13
1642973720000|2022-01-23 21:35:20|292.57|285.17|292.72|285.32|292.73|285.33|292.54|285.14|17
1642973730000|2022-01-23 21:35:30|292.71|285.31|292.72|285.32|292.72|285.32|292.71|285.31|2
1642973740000|2022-01-23 21:35:40|292.71|285.31|292.7|285.3|292.72|285.32|292.68|285.28|8
1642973750000|2022-01-23 21:35:50|292.68|285.28|292.71|285.31|292.72|285.32|292.68|285.28|16
1642973760000|2022-01-23 21:36:00|292.72|285.32|292.76|285.36|292.76|285.36|292.68|285.28|18
1642973770000|2022-01-23 21:36:10|292.78|285.38|293.03|285.63|293.07|285.67|292.78|285.38|11
1642973780000|2022-01-23 21:36:20|293.06|285.66|292.95|285.55|293.06|285.66|292.95|285.55|22
1642973790000|2022-01-23 21:36:30|292.96|285.56|292.96|285.56|293.02|285.62|292.94|285.54|16
1642973800000|2022-01-23 21:36:40|292.95|285.55|292.76|285.36|292.96|285.56|292.76|285.36|17
1642973810000|2022-01-23 21:36:50|292.75|285.35|292.79|285.39|292.79|285.39|292.69|285.29|14
1642973820000|2022-01-23 21:37:00|292.81|285.41|292.71|285.31|292.81|285.41|292.71|285.31|9
1642973830000|2022-01-23 21:37:10|292.72|285.32|293|285.6|293.01|285.61|292.72|285.32|16
1642973840000|2022-01-23 21:37:20|293.01|285.61|293|285.6|293.03|285.63|292.99|285.59|13
1642973850000|2022-01-23 21:37:30|293.01|285.61|293.02|285.62|293.02|285.62|292.99|285.59|23
1642973860000|2022-01-23 21:37:40|293|285.6|293.02|285.62|293.03|285.63|293|285.6|9
1642973870000|2022-01-23 21:37:50|293.03|285.63|293.03|285.63|293.11|285.71|293.03|285.63|5
1642973880000|2022-01-23 21:38:00|293.04|285.64|293.02|285.62|293.04|285.64|292.98|285.58|16
1642973890000|2022-01-23 21:38:10|293.03|285.63|293.02|285.62|293.05|285.65|293.01|285.61|16
1642973900000|2022-01-23 21:38:20|293|285.6|293|285.6|293.03|285.63|292.99|285.59|9
1642973910000|2022-01-23 21:38:30|293.02|285.62|293.11|285.71|293.11|285.71|293.01|285.61|8
1642973920000|2022-01-23 21:38:40|293.13|285.73|293.15|285.75|293.15|285.75|293.13|285.73|9
1642973930000|2022-01-23 21:38:50|293.16|285.76|293.22|285.82|293.23|285.83|293.16|285.76|15
1642973940000|2022-01-23 21:39:00|293.23|285.83|293.23|285.83|293.23|285.83|293.22|285.82|13
1642973950000|2022-01-23 21:39:10|293.22|285.82|293.31|285.91|293.31|285.91|293.22|285.82|5
1642973960000|2022-01-23 21:39:20|293.3|285.9|293.65|286.25|293.65|286.25|293.3|285.9|17
1642973970000|2022-01-23 21:39:30|293.68|286.28|293.66|286.26|293.7|286.3|293.62|286.22|26
1642973980000|2022-01-23 21:39:40|293.67|286.27|293.71|286.31|293.73|286.33|293.65|286.25|17
1642973990000|2022-01-23 21:39:50|293.69|286.29|293.74|286.34|293.74|286.34|293.65|286.25|20
1642974000000|2022-01-23 21:40:00|293.75|286.35|293.81|286.41|293.82|286.42|293.74|286.34|18
1642974010000|2022-01-23 21:40:10|293.8|286.4|293.81|286.41|293.82|286.42|293.77|286.37|20
1642974020000|2022-01-23 21:40:20|293.82|286.42|293.96|286.56|293.98|286.58|293.82|286.42|13
1642974030000|2022-01-23 21:40:30|293.98|286.58|293.91|286.51|294.01|286.61|293.91|286.51|19
1642974040000|2022-01-23 21:40:40|293.9|286.5|293.78|286.38|293.91|286.51|293.78|286.38|15
1642974050000|2022-01-23 21:40:50|293.77|286.37|293.88|286.48|293.88|286.48|293.77|286.37|15
1642974060000|2022-01-23 21:41:00|293.89|286.49|293.8|286.4|293.89|286.49|293.8|286.4|13
1642974070000|2022-01-23 21:41:10|293.78|286.38|293.64|286.24|293.81|286.41|293.64|286.24|20
1642974080000|2022-01-23 21:41:20|293.67|286.27|293.96|286.56|294.02|286.62|293.67|286.27|27
1642974090000|2022-01-23 21:41:30|293.95|286.55|294.14|286.74|294.16|286.76|293.95|286.55|22
1642974100000|2022-01-23 21:41:40|294.15|286.75|294.76|287.36|294.78|287.38|294.14|286.74|28
1642974110000|2022-01-23 21:41:50|294.72|287.32|294.98|287.58|295.23|287.83|294.67|287.27|31
1642974120000|2022-01-23 21:42:00|294.96|287.56|294.54|287.14|295.02|287.62|294.54|287.14|29
1642974130000|2022-01-23 21:42:10|294.48|287.08|294.53|287.13|294.57|287.17|294.27|286.87|29
1642974140000|2022-01-23 21:42:20|294.52|287.12|294.75|287.35|294.75|287.35|294.5|287.1|18
1642974150000|2022-01-23 21:42:30|294.76|287.36|294.55|287.15|294.76|287.36|294.54|287.14|24
1642974160000|2022-01-23 21:42:40|294.54|287.14|294.51|287.11|294.57|287.17|294.44|287.04|19
1642974170000|2022-01-23 21:42:50|294.49|287.09|294.47|287.07|294.53|287.13|294.46|287.06|16
1642974180000|2022-01-23 21:43:00|294.46|287.06|294.73|287.33|294.73|287.33|294.44|287.04|24
1642974190000|2022-01-23 21:43:10|294.69|287.29|294.76|287.36|294.76|287.36|294.69|287.29|18
1642974200000|2022-01-23 21:43:20|294.77|287.37|294.78|287.38|294.8|287.4|294.74|287.34|22
1642974210000|2022-01-23 21:43:30|294.76|287.36|294.59|287.19|294.77|287.37|294.57|287.17|21
1642974220000|2022-01-23 21:43:40|294.56|287.16|294.58|287.18|294.62|287.22|294.52|287.12|18
1642974230000|2022-01-23 21:43:50|294.59|287.19|294.53|287.13|294.64|287.24|294.53|287.13|14
1642974240000|2022-01-23 21:44:00|294.54|287.14|294.99|287.59|295.01|287.61|294.54|287.14|31
1642974250000|2022-01-23 21:44:10|295|287.6|295.05|287.65|295.06|287.66|294.92|287.52|26
1642974260000|2022-01-23 21:44:20|295.03|287.63|294.9|287.5|295.04|287.64|294.89|287.49|15
1642974270000|2022-01-23 21:44:30|294.89|287.49|294.89|287.49|294.9|287.5|294.88|287.48|11
1642974280000|2022-01-23 21:44:40|294.9|287.5|294.94|287.54|294.94|287.54|294.89|287.49|12
1642974290000|2022-01-23 21:44:50|294.93|287.53|294.9|287.5|294.95|287.55|294.88|287.48|21
1642974300000|2022-01-23 21:45:00|294.89|287.49|294.83|287.43|294.9|287.5|294.83|287.43|22
1642974310000|2022-01-23 21:45:10|294.82|287.42|294.88|287.48|294.9|287.5|294.82|287.42|22
1642974320000|2022-01-23 21:45:20|294.89|287.49|294.92|287.52|294.94|287.54|294.89|287.49|13
1642974330000|2022-01-23 21:45:30|294.91|287.51|295.05|287.65|295.18|287.78|294.91|287.51|23
1642974340000|2022-01-23 21:45:40|295.04|287.64|294.96|287.56|295.05|287.65|294.94|287.54|17
1642974350000|2022-01-23 21:45:50|294.97|287.57|295.15|287.75|295.15|287.75|294.96|287.56|16
1642974360000|2022-01-23 21:46:00|295.18|287.78|295.02|287.62|295.18|287.78|294.96|287.56|22
1642974370000|2022-01-23 21:46:10|295.03|287.63|294.95|287.55|295.05|287.65|294.95|287.55|22
1642974380000|2022-01-23 21:46:20|294.94|287.54|294.98|287.58|294.99|287.59|294.93|287.53|15
1642974390000|2022-01-23 21:46:30|294.96|287.56|294.76|287.36|294.96|287.56|294.76|287.36|9
1642974400000|2022-01-23 21:46:40|294.74|287.34|294.73|287.33|294.75|287.35|294.44|287.04|30
1642974410000|2022-01-23 21:46:50|294.69|287.29|294.49|287.09|294.75|287.35|294.48|287.08|25
1642974420000|2022-01-23 21:47:00|294.52|287.12|294.49|287.09|294.58|287.18|294.49|287.09|27
1642974430000|2022-01-23 21:47:10|294.52|287.12|294.5|287.1|294.52|287.12|294.47|287.07|16
1642974440000|2022-01-23 21:47:20|294.52|287.12|294.5|287.1|294.61|287.21|294.5|287.1|18
1642974450000|2022-01-23 21:47:30|294.51|287.11|294.52|287.12|294.54|287.14|294.47|287.07|24
1642974460000|2022-01-23 21:47:40|294.53|287.13|294.71|287.31|294.71|287.31|294.49|287.09|18
1642974470000|2022-01-23 21:47:50|294.7|287.3|294.55|287.15|294.73|287.33|294.55|287.15|25
1642974480000|2022-01-23 21:48:00|294.56|287.16|294.34|286.94|294.57|287.17|294.32|286.92|19
1642974490000|2022-01-23 21:48:10|294.33|286.93|294.39|286.99|294.39|286.99|294.28|286.88|20
1642974500000|2022-01-23 21:48:20|294.4|287|294.38|286.98|294.42|287.02|294.35|286.95|22
1642974510000|2022-01-23 21:48:30|294.39|286.99|294.42|287.02|294.5|287.1|294.39|286.99|18
1642974520000|2022-01-23 21:48:40|294.32|286.92|294.3|286.9|294.34|286.94|294.28|286.88|16
1642974530000|2022-01-23 21:48:50|294.32|286.92|294.19|286.79|294.32|286.92|294.15|286.75|17
1642974540000|2022-01-23 21:49:00|294.18|286.78|294.2|286.8|294.22|286.82|294.16|286.76|19
1642974550000|2022-01-23 21:49:10|294.18|286.78|294.2|286.8|294.22|286.82|294.17|286.77|13
1642974560000|2022-01-23 21:49:20|294.19|286.79|293.79|286.39|294.2|286.8|293.75|286.35|22
1642974570000|2022-01-23 21:49:30|293.76|286.36|293.3|285.9|293.77|286.37|293.27|285.87|11
1642974580000|2022-01-23 21:49:40|293.29|285.89|293.36|285.96|293.36|285.96|293.26|285.86|24
1642974590000|2022-01-23 21:49:50|293.35|285.95|293.32|285.92|293.35|285.95|293.29|285.89|9
1642974600000|2022-01-23 21:50:00|293.31|285.91|293.49|286.09|293.5|286.1|293.31|285.91|18
1642974610000|2022-01-23 21:50:10|293.48|286.08|293.33|285.93|293.48|286.08|293.3|285.9|18
1642974620000|2022-01-23 21:50:20|293.29|285.89|293.29|285.89|293.36|285.96|293.25|285.85|20
1642974630000|2022-01-23 21:50:30|293.31|285.91|293.26|285.86|293.33|285.93|293.26|285.86|12
1642974640000|2022-01-23 21:50:40|293.27|285.87|293.28|285.88|293.29|285.89|293.27|285.87|3
1642974650000|2022-01-23 21:50:50|293.3|285.9|293.28|285.88|293.3|285.9|293.27|285.87|12
1642974660000|2022-01-23 21:51:00|293.3|285.9|293.27|285.87|293.3|285.9|293.27|285.87|3
1642974670000|2022-01-23 21:51:10|293.28|285.88|293.28|285.88|293.28|285.88|293.27|285.87|3
1642974680000|2022-01-23 21:51:20|293.27|285.87|293.23|285.83|293.28|285.88|293.23|285.83|16
1642974690000|2022-01-23 21:51:30|293.24|285.84|293.67|286.27|293.71|286.31|293.24|285.84|21
1642974700000|2022-01-23 21:51:40|293.65|286.25|293.55|286.15|293.65|286.25|293.53|286.13|23
1642974710000|2022-01-23 21:51:50|293.58|286.18|293.59|286.19|293.6|286.2|293.55|286.15|12
1642974720000|2022-01-23 21:52:00|293.58|286.18|293.61|286.21|293.65|286.25|293.55|286.15|15
1642974730000|2022-01-23 21:52:10|293.6|286.2|293.49|286.09|293.62|286.22|293.49|286.09|13
1642974740000|2022-01-23 21:52:20|293.47|286.07|293.21|285.81|293.48|286.08|293.2|285.8|28
1642974750000|2022-01-23 21:52:30|293.26|285.86|293.19|285.79|293.27|285.87|293.16|285.76|20
1642974760000|2022-01-23 21:52:40|293.18|285.78|293.09|285.69|293.2|285.8|293.08|285.68|15
1642974770000|2022-01-23 21:52:50|293.07|285.67|293.07|285.67|293.1|285.7|293.05|285.65|18
1642974780000|2022-01-23 21:53:00|293.08|285.68|293.12|285.72|293.12|285.72|293.07|285.67|6
1642974790000|2022-01-23 21:53:10|293.13|285.73|293.27|285.87|293.35|285.95|293.13|285.73|15
1642974800000|2022-01-23 21:53:20|293.24|285.84|293.08|285.68|293.27|285.87|293.08|285.68|13
1642974810000|2022-01-23 21:53:30|293.09|285.69|293.05|285.65|293.09|285.69|293.05|285.65|4
1642974820000|2022-01-23 21:53:40|293.06|285.66|293.1|285.7|293.1|285.7|293.05|285.65|7
1642974830000|2022-01-23 21:53:50|293.16|285.76|293.33|285.93|293.33|285.93|293.16|285.76|20
1642974840000|2022-01-23 21:54:00|293.32|285.92|293.2|285.8|293.32|285.92|293.13|285.73|23
1642974850000|2022-01-23 21:54:10|293.21|285.81|293.19|285.79|293.21|285.81|293.18|285.78|9
1642974860000|2022-01-23 21:54:20|293.18|285.78|293.05|285.65|293.19|285.79|293.02|285.62|17
1642974870000|2022-01-23 21:54:30|293.04|285.64|293.06|285.66|293.08|285.68|292.98|285.58|14
1642974880000|2022-01-23 21:54:40|293.03|285.63|293.1|285.7|293.13|285.73|293.01|285.61|11
1642974890000|2022-01-23 21:54:50|293.11|285.71|293.13|285.73|293.15|285.75|293.1|285.7|16
1642974900000|2022-01-23 21:55:00|293.12|285.72|293.16|285.76|293.17|285.77|293.1|285.7|12
1642974910000|2022-01-23 21:55:10|293.17|285.77|293.44|286.04|293.44|286.04|293.15|285.75|26
1642974920000|2022-01-23 21:55:20|293.43|286.03|293.46|286.06|293.47|286.07|293.4|286|19
1642974930000|2022-01-23 21:55:30|293.45|286.05|293.36|285.96|293.46|286.06|293.36|285.96|16
1642974940000|2022-01-23 21:55:40|293.33|285.93|293.16|285.76|293.37|285.97|293.15|285.75|26
1642974950000|2022-01-23 21:55:50|293.15|285.75|293.14|285.74|293.15|285.75|293.13|285.73|10
1642974960000|2022-01-23 21:56:00|293.13|285.73|293.1|285.7|293.14|285.74|293.1|285.7|7
1642974970000|2022-01-23 21:56:10|293.11|285.71|293.06|285.66|293.13|285.73|293.06|285.66|14
1642974980000|2022-01-23 21:56:20|293.07|285.67|293.08|285.68|293.08|285.68|293.07|285.67|2
1642974990000|2022-01-23 21:56:30|293.07|285.67|293.2|285.8|293.2|285.8|293.07|285.67|10
1642975000000|2022-01-23 21:56:40|293.21|285.81|293.23|285.83|293.23|285.83|293.21|285.81|7
1642975010000|2022-01-23 21:56:50|293.29|285.89|293.53|286.13|293.53|286.13|293.28|285.88|29
1642975020000|2022-01-23 21:57:00|293.51|286.11|293.38|285.98|293.52|286.12|293.36|285.96|24
1642975030000|2022-01-23 21:57:10|293.35|285.95|293.08|285.68|293.35|285.95|293.06|285.66|21
1642975040000|2022-01-23 21:57:20|293.07|285.67|292.93|285.53|293.07|285.67|292.93|285.53|17
1642975050000|2022-01-23 21:57:30|292.95|285.55|293.04|285.64|293.04|285.64|292.88|285.48|21
1642975060000|2022-01-23 21:57:40|293.09|285.69|293.11|285.71|293.2|285.8|293.09|285.69|23
1642975070000|2022-01-23 21:57:50|293.1|285.7|292.86|285.46|293.15|285.75|292.86|285.46|23
1642975080000|2022-01-23 21:58:00|292.85|285.45|292.81|285.41|292.85|285.45|292.77|285.37|11
1642975090000|2022-01-23 21:58:10|292.82|285.42|292.81|285.41|292.82|285.42|292.77|285.37|11
1642975100000|2022-01-23 21:58:20|292.8|285.4|292.73|285.33|292.8|285.4|292.72|285.32|8
1642975110000|2022-01-23 21:58:30|292.72|285.32|292.83|285.43|292.87|285.47|292.71|285.31|17
1642975120000|2022-01-23 21:58:40|292.82|285.42|292.8|285.4|292.83|285.43|292.75|285.35|20
1642975130000|2022-01-23 21:58:50|292.83|285.43|292.87|285.47|292.88|285.48|292.83|285.43|16
1642975140000|2022-01-23 21:59:00|292.86|285.46|292.87|285.47|292.87|285.47|292.84|285.44|7
1642975150000|2022-01-23 21:59:10|292.86|285.46|292.81|285.41|292.87|285.47|292.81|285.41|10
1642975160000|2022-01-23 21:59:20|292.8|285.4|292.81|285.41|292.81|285.41|292.8|285.4|2
1642975170000|2022-01-23 21:59:30|292.79|285.39|292.74|285.34|292.81|285.41|292.74|285.34|10
1642975180000|2022-01-23 21:59:40|292.7|285.3|292.67|285.27|292.7|285.3|292.59|285.19|15
1642975190000|2022-01-23 21:59:50|292.66|285.26|292.73|285.33|292.76|285.36|292.66|285.26|11
1642975200000|2022-01-23 22:00:00|292.74|285.34|292.59|285.19|292.74|285.34|292.57|285.17|22
1642975210000|2022-01-23 22:00:10|292.58|285.18|292.55|285.15|292.58|285.18|292.53|285.13|13
1642975220000|2022-01-23 22:00:20|292.54|285.14|292.44|285.04|292.54|285.14|292.4|285|17
1642975230000|2022-01-23 22:00:30|292.45|285.05|292.45|285.05|292.53|285.13|292.44|285.04|13
1642975240000|2022-01-23 22:00:40|292.46|285.06|292.53|285.13|292.53|285.13|292.43|285.03|13
1642975250000|2022-01-23 22:00:50|292.56|285.16|292.6|285.2|292.6|285.2|292.49|285.09|18
1642975260000|2022-01-23 22:01:00|292.61|285.21|292.52|285.12|292.62|285.22|292.52|285.12|20
1642975270000|2022-01-23 22:01:10|292.5|285.1|292.84|285.44|292.85|285.45|292.5|285.1|24
1642975280000|2022-01-23 22:01:20|292.82|285.42|292.82|285.42|292.84|285.44|292.79|285.39|15
1642975290000|2022-01-23 22:01:30|292.78|285.38|292.77|285.37|292.85|285.45|292.72|285.32|26
1642975300000|2022-01-23 22:01:40|292.76|285.36|291.61|286.21|292.76|286.23|291.61|285.22|14
1642975310000|2022-01-23 22:01:50|291.62|286.22|291.51|286.11|291.62|286.22|291.29|285.89|18
1642975320000|2022-01-23 22:02:00|291.56|286.16|291.59|286.19|291.61|286.21|291.47|286.07|28
1642975330000|2022-01-23 22:02:10|291.6|286.2|291.54|286.14|291.64|286.24|291.54|286.14|22
1642975340000|2022-01-23 22:02:20|291.55|286.15|291.69|286.29|291.7|286.3|291.55|286.15|22
1642975350000|2022-01-23 22:02:30|291.68|286.28|291.67|286.27|291.71|286.31|291.65|286.25|12
1642975360000|2022-01-23 22:02:40|291.69|286.29|291.54|286.14|291.69|286.29|291.53|286.13|21
1642975370000|2022-01-23 22:02:50|291.56|286.16|291.55|286.15|291.56|286.16|291.52|286.12|17
1642975380000|2022-01-23 22:03:00|291.54|286.14|291.57|286.17|291.57|286.17|291.44|286.04|17
1642975390000|2022-01-23 22:03:10|291.56|286.16|291.41|286.01|291.57|286.17|291.39|285.99|21
1642975400000|2022-01-23 22:03:20|291.42|286.02|291.32|285.92|291.42|286.02|291.32|285.92|12
1642975410000|2022-01-23 22:03:30|291.37|285.97|291.3|285.9|291.38|285.98|291.29|285.89|17
1642975420000|2022-01-23 22:03:40|291.27|285.87|291.29|285.89|291.33|285.93|291.27|285.87|15
1642975430000|2022-01-23 22:03:50|291.26|285.86|291.33|285.93|291.35|285.95|291.11|285.71|28
1642975440000|2022-01-23 22:04:00|291.32|285.92|291.18|285.78|291.34|285.94|291.14|285.74|24
1642975450000|2022-01-23 22:04:10|291.19|285.79|291.11|285.71|291.19|285.79|291.11|285.71|12
1642975460000|2022-01-23 22:04:20|291.1|285.7|291.09|285.69|291.11|285.71|291.08|285.68|4
1642975470000|2022-01-23 22:04:30|291.15|285.75|291.15|285.75|291.19|285.79|291.09|285.69|13
1642975480000|2022-01-23 22:04:40|291.2|285.8|291.01|285.61|291.2|285.8|291.01|285.61|26
1642975490000|2022-01-23 22:04:50|291.1|285.7|291.25|285.85|291.35|285.95|291.02|285.62|28
1642975500000|2022-01-23 22:05:00|291.24|285.84|291.43|286.03|291.43|286.03|291.21|285.81|23
1642975510000|2022-01-23 22:05:10|291.42|286.02|291.44|286.04|291.49|286.09|291.38|285.98|24
1642975520000|2022-01-23 22:05:20|291.43|286.03|291.47|286.07|291.49|286.09|291.43|286.03|20
1642975530000|2022-01-23 22:05:30|291.46|286.06|291.28|285.88|291.46|286.06|291.28|285.88|13
1642975540000|2022-01-23 22:05:40|291.27|285.87|291.19|285.79|291.27|285.87|291.19|285.79|17
1642975550000|2022-01-23 22:05:50|291.21|285.81|291.13|285.73|291.22|285.82|291.13|285.73|12
1642975560000|2022-01-23 22:06:00|291.11|285.71|291.15|285.75|291.2|285.8|291.11|285.71|17
1642975570000|2022-01-23 22:06:10|291.11|285.71|290.88|285.48|291.15|285.75|290.88|285.48|7
1642975580000|2022-01-23 22:06:20|290.85|285.45|290.94|285.54|291.04|285.64|290.84|285.44|16
1642975590000|2022-01-23 22:06:30|290.93|285.53|291.07|285.67|291.1|285.7|290.92|285.52|14
1642975600000|2022-01-23 22:06:40|291.11|285.71|291.13|285.73|291.15|285.75|291.11|285.71|10
1642975610000|2022-01-23 22:06:50|291.12|285.72|290.91|285.51|291.12|285.72|290.9|285.5|23
1642975620000|2022-01-23 22:07:00|290.93|285.53|290.98|285.58|291|285.6|290.93|285.53|14
1642975630000|2022-01-23 22:07:10|290.99|285.59|291.03|285.63|291.03|285.63|290.95|285.55|17
1642975640000|2022-01-23 22:07:20|291.02|285.62|291.19|285.79|291.19|285.79|291.02|285.62|11
1642975650000|2022-01-23 22:07:30|291.2|285.8|291.24|285.84|291.32|285.92|291.19|285.79|29
1642975660000|2022-01-23 22:07:40|291.26|285.86|291.16|285.76|291.28|285.88|291.14|285.74|26
1642975670000|2022-01-23 22:07:50|291.14|285.74|291.05|285.65|291.14|285.74|291.03|285.63|18
1642975680000|2022-01-23 22:08:00|291.08|285.68|291.16|285.76|291.16|285.76|291.08|285.68|12
1642975690000|2022-01-23 22:08:10|291.15|285.75|291.38|285.98|291.38|285.98|291.15|285.75|16
1642975700000|2022-01-23 22:08:20|291.31|285.91|291.56|286.16|291.56|286.16|291.31|285.91|26
1642975710000|2022-01-23 22:08:30|291.57|286.17|291.52|286.12|291.6|286.2|291.52|286.12|9
1642975720000|2022-01-23 22:08:40|291.53|286.13|291.41|286.01|291.53|286.13|291.39|285.99|10
1642975730000|2022-01-23 22:08:50|291.43|286.03|291.59|286.19|291.63|286.23|291.43|286.03|15
1642975740000|2022-01-23 22:09:00|291.63|286.23|291.76|286.36|291.76|286.36|291.58|286.18|18
1642975750000|2022-01-23 22:09:10|291.66|286.26|291.68|286.28|291.8|286.4|291.66|286.26|19
1642975760000|2022-01-23 22:09:20|291.67|286.27|291.67|286.27|291.67|286.27|291.66|286.26|3
1642975770000|2022-01-23 22:09:30|291.66|286.26|291.71|286.31|291.72|286.32|291.66|286.26|5
1642975780000|2022-01-23 22:09:40|291.72|286.32|291.92|286.52|291.92|286.52|291.67|286.27|16
1642975790000|2022-01-23 22:09:50|291.93|286.53|291.99|286.59|292|286.6|291.91|286.51|9
1642975800000|2022-01-23 22:10:00|291.94|286.54|291.99|286.59|291.99|286.59|291.84|286.44|17
1642975810000|2022-01-23 22:10:10|292.01|286.61|291.91|286.51|292.07|286.67|291.91|286.51|15
1642975820000|2022-01-23 22:10:20|291.92|286.52|292.1|286.7|292.17|286.77|291.83|286.43|23
1642975830000|2022-01-23 22:10:30|292.11|286.71|292.03|286.63|292.11|286.71|292.02|286.62|7
1642975840000|2022-01-23 22:10:40|292.05|286.65|292.02|286.62|292.08|286.68|292|286.6|12
1642975850000|2022-01-23 22:10:50|292.04|286.64|291.9|286.5|292.04|286.64|291.9|286.5|14
1642975860000|2022-01-23 22:11:00|291.91|286.51|291.9|286.5|291.92|286.52|291.9|286.5|9
1642975870000|2022-01-23 22:11:10|291.89|286.49|291.89|286.49|291.89|286.49|291.89|286.49|1
1642975880000|2022-01-23 22:11:20|291.91|286.51|292.05|286.65|292.07|286.67|291.9|286.5|23
1642975890000|2022-01-23 22:11:30|292.07|286.67|292.06|286.66|292.07|286.67|291.98|286.58|16
1642975900000|2022-01-23 22:11:40|292|286.6|292|286.6|292.06|286.66|292|286.6|7
1642975910000|2022-01-23 22:11:50|291.99|286.59|291.98|286.58|292.03|286.63|291.98|286.58|13
1642975920000|2022-01-23 22:12:00|291.99|286.59|292.22|286.82|292.22|286.82|291.98|286.58|18
1642975930000|2022-01-23 22:12:10|292.23|286.83|292.43|287.03|292.49|287.09|292.19|286.79|20
1642975940000|2022-01-23 22:12:20|292.42|287.02|292.4|287|292.42|287.02|292.37|286.97|10
1642975950000|2022-01-23 22:12:30|292.41|287.01|292.3|286.9|292.44|287.04|292.27|286.87|20
1642975960000|2022-01-23 22:12:40|292.33|286.93|292.33|286.93|292.34|286.94|292.33|286.93|9
1642975970000|2022-01-23 22:12:50|292.25|286.85|292.22|286.82|292.29|286.89|292.21|286.81|14
1642975980000|2022-01-23 22:13:00|292.21|286.81|292.03|286.63|292.22|286.82|292.01|286.61|11
1642975990000|2022-01-23 22:13:10|292.02|286.62|291.99|286.59|292.03|286.63|291.99|286.59|5
1642976000000|2022-01-23 22:13:20|292|286.6|291.88|286.48|292.01|286.61|291.88|286.48|10
1642976010000|2022-01-23 22:13:30|291.86|286.46|291.87|286.47|291.91|286.51|291.83|286.43|9
1642976020000|2022-01-23 22:13:40|291.88|286.48|291.88|286.48|291.88|286.48|291.88|286.48|1
1642976030000|2022-01-23 22:13:50|291.89|286.49|291.93|286.53|292.01|286.61|291.89|286.49|18
1642976040000|2022-01-23 22:14:00|291.94|286.54|292.01|286.61|292.07|286.67|291.93|286.53|15
1642976050000|2022-01-23 22:14:10|292.03|286.63|292.02|286.62|292.03|286.63|292.01|286.61|10
1642976060000|2022-01-23 22:14:20|292.01|286.61|291.91|286.51|292.02|286.62|291.91|286.51|5
1642976070000|2022-01-23 22:14:30|291.94|286.54|291.51|286.11|291.94|286.54|291.48|286.08|22
1642976080000|2022-01-23 22:14:40|291.5|286.1|291.34|285.94|291.51|286.11|291.34|285.94|16
1642976090000|2022-01-23 22:14:50|291.35|285.95|291.49|286.09|291.49|286.09|291.35|285.95|16
1642976100000|2022-01-23 22:15:00|291.41|286.01|291.38|285.98|291.49|286.09|291.3|285.9|21
1642976110000|2022-01-23 22:15:10|291.4|286|291.41|286.01|291.42|286.02|291.36|285.96|12
1642976120000|2022-01-23 22:15:20|291.4|286|291.35|285.95|291.4|286|291.33|285.93|10
1642976130000|2022-01-23 22:15:30|291.36|285.96|291.39|285.99|291.39|285.99|291.34|285.94|11
1642976140000|2022-01-23 22:15:40|291.48|286.08|291.53|286.13|291.53|286.13|291.47|286.07|11
1642976150000|2022-01-23 22:15:50|291.52|286.12|291.53|286.13|291.55|286.15|291.51|286.11|17
1642976160000|2022-01-23 22:16:00|291.52|286.12|291.74|286.34|291.75|286.35|291.52|286.12|17
1642976170000|2022-01-23 22:16:10|291.75|286.35|291.7|286.3|291.78|286.38|291.7|286.3|10
1642976180000|2022-01-23 22:16:20|291.74|286.34|291.88|286.48|291.91|286.51|291.73|286.33|11
1642976190000|2022-01-23 22:16:30|291.83|286.43|292.19|286.79|292.19|286.79|291.83|286.43|14
1642976200000|2022-01-23 22:16:40|292.22|286.82|292.23|286.83|292.23|286.83|292.22|286.82|2
1642976210000|2022-01-23 22:16:50|292.24|286.84|292.26|286.86|292.27|286.87|292.24|286.84|6
1642976220000|2022-01-23 22:17:00|292.24|286.84|292.16|286.76|292.24|286.84|292.16|286.76|8
1642976230000|2022-01-23 22:17:10|292.15|286.75|292.03|286.63|292.15|286.75|291.92|286.52|29
1642976240000|2022-01-23 22:17:20|292.12|286.72|292.11|286.71|292.13|286.73|292.06|286.66|11
1642976250000|2022-01-23 22:17:30|292.12|286.72|292.13|286.73|292.14|286.74|292.11|286.71|7
1642976270000|2022-01-23 22:17:50|292.12|286.72|292.09|286.69|292.12|286.72|292.07|286.67|8
1642976280000|2022-01-23 22:18:00|292.07|286.67|292|286.6|292.07|286.67|292|286.6|12
1642976290000|2022-01-23 22:18:10|291.99|286.59|291.99|286.59|291.99|286.59|291.99|286.59|1
1642976300000|2022-01-23 22:18:20|292|286.6|292.06|286.66|292.06|286.66|292|286.6|7
1642976310000|2022-01-23 22:18:30|292.05|286.65|292.15|286.75|292.2|286.8|291.99|286.59|13
1642976320000|2022-01-23 22:18:40|292.16|286.76|292.21|286.81|292.23|286.83|292.16|286.76|14
1642976330000|2022-01-23 22:18:50|292.22|286.82|292.37|286.97|292.37|286.97|292.2|286.8|6
1642976340000|2022-01-23 22:19:00|292.34|286.94|292.56|287.16|292.56|287.16|292.34|286.94|7
1642976350000|2022-01-23 22:19:10|292.6|287.2|292.95|287.55|292.95|287.55|292.6|287.2|14
1642976360000|2022-01-23 22:19:20|292.92|287.52|292.76|287.36|292.92|287.52|292.76|287.36|18
1642976370000|2022-01-23 22:19:30|292.74|287.34|292.66|287.26|292.74|287.34|292.56|287.16|27
1642976380000|2022-01-23 22:19:40|292.65|287.25|292.65|287.25|292.71|287.31|292.65|287.25|11
1642976390000|2022-01-23 22:19:50|292.72|287.32|292.55|287.15|292.72|287.32|292.5|287.1|24
1642976400000|2022-01-23 22:20:00|292.51|287.11|292.38|286.98|292.53|287.13|292.38|286.98|16
1642976410000|2022-01-23 22:20:10|292.31|286.91|292.39|286.99|292.42|287.02|292.27|286.87|23
1642976420000|2022-01-23 22:20:20|292.37|286.97|292.41|287.01|292.45|287.05|292.37|286.97|18
1642976430000|2022-01-23 22:20:30|292.4|287|292.4|287|292.41|287.01|292.4|287|3
1642976440000|2022-01-23 22:20:40|292.43|287.03|292.46|287.06|292.52|287.12|292.43|287.03|17
1642976450000|2022-01-23 22:20:50|292.45|287.05|292.48|287.08|292.52|287.12|292.45|287.05|16
1642976460000|2022-01-23 22:21:00|292.46|287.06|292.38|286.98|292.47|287.07|292.36|286.96|20
1642976470000|2022-01-23 22:21:10|292.39|286.99|292.41|287.01|292.48|287.08|292.39|286.99|7
1642976480000|2022-01-23 22:21:20|292.47|287.07|292.47|287.07|292.47|287.07|292.47|287.07|1
1642976490000|2022-01-23 22:21:30|292.33|286.93|292.19|286.79|292.33|286.93|292.19|286.79|15
1642976500000|2022-01-23 22:21:40|292.2|286.8|292.51|287.11|292.53|287.13|292.1|286.7|30
1642976510000|2022-01-23 22:21:50|292.5|287.1|292.9|287.5|292.92|287.52|292.5|287.1|24
1642976520000|2022-01-23 22:22:00|292.89|287.49|292.89|287.49|292.91|287.51|292.89|287.49|11
1642976530000|2022-01-23 22:22:10|292.88|287.48|293.19|287.79|293.2|287.8|292.88|287.48|17
1642976540000|2022-01-23 22:22:20|293.18|287.78|293.03|287.63|293.36|287.96|292.98|287.58|17
1642976550000|2022-01-23 22:22:30|292.98|287.58|292.63|287.23|293.13|287.73|292.62|287.22|30
1642976560000|2022-01-23 22:22:40|292.62|287.22|292.43|287.03|292.62|287.22|292.43|287.03|17
1642976570000|2022-01-23 22:22:50|292.42|287.02|292.42|287.02|292.43|287.03|292.41|287.01|5
1642976580000|2022-01-23 22:23:00|292.41|287.01|292.36|286.96|292.41|287.01|292.32|286.92|20
1642976590000|2022-01-23 22:23:10|292.35|286.95|292.31|286.91|292.35|286.95|292.27|286.87|10
1642976600000|2022-01-23 22:23:20|292.37|286.97|292.39|286.99|292.41|287.01|292.37|286.97|4
1642976610000|2022-01-23 22:23:30|292.4|287|292.38|286.98|292.43|287.03|292.38|286.98|8
1642976620000|2022-01-23 22:23:40|292.36|286.96|292.26|286.86|292.36|286.96|292.25|286.85|22
1642976630000|2022-01-23 22:23:50|292.25|286.85|292.23|286.83|292.26|286.86|292.22|286.82|19
1642976640000|2022-01-23 22:24:00|292.24|286.84|292.09|286.69|292.24|286.84|292.09|286.69|7
1642976650000|2022-01-23 22:24:10|292.12|286.72|291.92|286.52|292.13|286.73|291.91|286.51|17
1642976660000|2022-01-23 22:24:20|291.93|286.53|291.89|286.49|291.94|286.54|291.84|286.44|16
1642976670000|2022-01-23 22:24:30|291.86|286.46|291.84|286.44|291.9|286.5|291.83|286.43|18
1642976680000|2022-01-23 22:24:40|291.83|286.43|291.85|286.45|291.85|286.45|291.81|286.41|9
1642976690000|2022-01-23 22:24:50|291.86|286.46|291.89|286.49|291.89|286.49|291.86|286.46|3
1642976700000|2022-01-23 22:25:00|291.9|286.5|291.91|286.51|291.93|286.53|291.87|286.47|18
1642976710000|2022-01-23 22:25:10|291.95|286.55|292.33|286.93|292.33|286.93|291.94|286.54|19
1642976720000|2022-01-23 22:25:20|292.32|286.92|292.31|286.91|292.33|286.93|292.3|286.9|8
1642976730000|2022-01-23 22:25:30|292.32|286.92|292.31|286.91|292.32|286.92|292.3|286.9|4
1642976740000|2022-01-23 22:25:40|292.3|286.9|292.3|286.9|292.3|286.9|292.3|286.9|1
1642976750000|2022-01-23 22:25:50|292.31|286.91|292.31|286.91|292.31|286.91|292.31|286.91|1
1642976760000|2022-01-23 22:26:00|292.29|286.89|292.36|286.96|292.36|286.96|292.29|286.89|8
1642976770000|2022-01-23 22:26:10|292.35|286.95|292.35|286.95|292.36|286.96|292.35|286.95|3
1642976780000|2022-01-23 22:26:20|292.34|286.94|292.26|286.86|292.34|286.94|292.26|286.86|14
1642976790000|2022-01-23 22:26:30|292.27|286.87|292.29|286.89|292.3|286.9|292.26|286.86|11
1642976800000|2022-01-23 22:26:40|292.27|286.87|292.23|286.83|292.27|286.87|292.23|286.83|5
1642976810000|2022-01-23 22:26:50|292.22|286.82|292.29|286.89|292.29|286.89|292.22|286.82|9
1642976820000|2022-01-23 22:27:00|292.31|286.91|292.3|286.9|292.33|286.93|292.3|286.9|6
1642976830000|2022-01-23 22:27:10|292.31|286.91|292.33|286.93|292.33|286.93|292.29|286.89|7
1642976840000|2022-01-23 22:27:20|292.34|286.94|292.34|286.94|292.35|286.95|292.31|286.91|11
1642976850000|2022-01-23 22:27:30|292.35|286.95|292.45|287.05|292.46|287.06|292.35|286.95|14
1642976860000|2022-01-23 22:27:40|292.44|287.04|292.44|287.04|292.44|287.04|292.44|287.04|1
1642976870000|2022-01-23 22:27:50|292.41|287.01|292.19|286.79|292.42|287.02|292.19|286.79|15
1642976880000|2022-01-23 22:28:00|292.16|286.76|292.17|286.77|292.2|286.8|292.16|286.76|15
1642976890000|2022-01-23 22:28:10|292.16|286.76|292.13|286.73|292.18|286.78|292.12|286.72|24
1642976900000|2022-01-23 22:28:20|292.14|286.74|292.15|286.75|292.18|286.78|292.14|286.74|12
1642976910000|2022-01-23 22:28:30|292.18|286.78|292.19|286.79|292.19|286.79|292.16|286.76|11
1642976920000|2022-01-23 22:28:40|292.2|286.8|292.23|286.83|292.23|286.83|292.2|286.8|4
1642976930000|2022-01-23 22:28:50|292.22|286.82|292.22|286.82|292.22|286.82|292.22|286.82|1
1642976950000|2022-01-23 22:29:10|292.23|286.83|292.24|286.84|292.24|286.84|292.23|286.83|2
1642976960000|2022-01-23 22:29:20|292.25|286.85|292.25|286.85|292.25|286.85|292.25|286.85|1
1642976970000|2022-01-23 22:29:30|292.24|286.84|292.25|286.85|292.25|286.85|292.24|286.84|2
1642976980000|2022-01-23 22:29:40|292.24|286.84|292.24|286.84|292.24|286.84|292.23|286.83|3
1642976990000|2022-01-23 22:29:50|292.23|286.83|292.24|286.84|292.24|286.84|292.23|286.83|4
1642977010000|2022-01-23 22:30:10|292.25|286.85|292.34|286.94|292.34|286.94|292.25|286.85|9
1642977020000|2022-01-23 22:30:20|292.36|286.96|292.36|286.96|292.36|286.96|292.33|286.93|4
1642977030000|2022-01-23 22:30:30|292.37|286.97|292.37|286.97|292.44|287.04|292.36|286.96|15
1642977040000|2022-01-23 22:30:40|292.38|286.98|292.41|287.01|292.42|287.02|292.38|286.98|12
1642977050000|2022-01-23 22:30:50|292.4|287|292.37|286.97|292.4|287|292.3|286.9|11
1642977060000|2022-01-23 22:31:00|292.38|286.98|292.38|286.98|292.4|287|292.38|286.98|8
1642977070000|2022-01-23 22:31:10|292.39|286.99|292.37|286.97|292.39|286.99|292.36|286.96|11
1642977080000|2022-01-23 22:31:20|292.38|286.98|292.39|286.99|292.39|286.99|292.37|286.97|13
1642977090000|2022-01-23 22:31:30|292.38|286.98|292.41|287.01|292.41|287.01|292.38|286.98|10
1642977100000|2022-01-23 22:31:40|292.4|287|292.4|287|292.41|287.01|292.39|286.99|5
1642977110000|2022-01-23 22:31:50|292.41|287.01|292.39|286.99|292.41|287.01|292.39|286.99|12
1642977120000|2022-01-23 22:32:00|292.4|287|292.4|287|292.4|287|292.39|286.99|13
1642977130000|2022-01-23 22:32:10|292.39|286.99|292.4|287|292.42|287.02|292.39|286.99|17
1642977140000|2022-01-23 22:32:20|292.41|287.01|292.37|286.97|292.41|287.01|292.37|286.97|13
1642977150000|2022-01-23 22:32:30|292.36|286.96|292.36|286.96|292.36|286.96|292.36|286.96|1
1642977160000|2022-01-23 22:32:40|292.37|286.97|292.39|286.99|292.39|286.99|292.37|286.97|5
1642977170000|2022-01-23 22:32:50|292.38|286.98|292.39|286.99|292.39|286.99|292.38|286.98|4
1642977180000|2022-01-23 22:33:00|292.38|286.98|292.37|286.97|292.38|286.98|292.35|286.95|3
1642977190000|2022-01-23 22:33:10|292.39|286.99|292.38|286.98|292.39|286.99|292.38|286.98|2
1642977200000|2022-01-23 22:33:20|292.39|286.99|292.4|287|292.41|287.01|292.38|286.98|14
1642977210000|2022-01-23 22:33:30|292.38|286.98|292.43|287.03|292.43|287.03|292.38|286.98|15
1642977220000|2022-01-23 22:33:40|292.41|287.01|292.42|287.02|292.43|287.03|292.41|287.01|13
1642977230000|2022-01-23 22:33:50|292.43|287.03|292.43|287.03|292.43|287.03|292.41|287.01|16
1642977240000|2022-01-23 22:34:00|292.41|287.01|292.43|287.03|292.43|287.03|292.41|287.01|12
1642977250000|2022-01-23 22:34:10|292.42|287.02|292.46|287.06|292.46|287.06|292.4|287|16
1642977270000|2022-01-23 22:34:30|292.45|287.05|292.47|287.07|292.47|287.07|292.45|287.05|3
1642977280000|2022-01-23 22:34:40|292.48|287.08|292.49|287.09|292.49|287.09|292.48|287.08|2
1642977290000|2022-01-23 22:34:50|292.48|287.08|292.45|287.05|292.48|287.08|292.45|287.05|6
1642977300000|2022-01-23 22:35:00|292.47|287.07|292.48|287.08|292.48|287.08|292.45|287.05|9
1642977310000|2022-01-23 22:35:10|292.49|287.09|292.51|287.11|292.51|287.11|292.43|287.03|16
1642977320000|2022-01-23 22:35:20|292.52|287.12|292.58|287.18|292.58|287.18|292.51|287.11|8
1642977340000|2022-01-23 22:35:40|292.57|287.17|292.6|287.2|292.6|287.2|292.57|287.17|9
1642977350000|2022-01-23 22:35:50|292.58|287.18|292.61|287.21|292.61|287.21|292.58|287.18|7
1642977360000|2022-01-23 22:36:00|292.59|287.19|292.59|287.19|292.6|287.2|292.59|287.19|3
1642977370000|2022-01-23 22:36:10|292.58|287.18|292.6|287.2|292.62|287.22|292.58|287.18|10
1642977380000|2022-01-23 22:36:20|292.59|287.19|292.6|287.2|292.61|287.21|292.59|287.19|6
1642977390000|2022-01-23 22:36:30|292.61|287.21|292.53|287.13|292.61|287.21|292.53|287.13|7
1642977410000|2022-01-23 22:36:50|292.52|287.12|292.47|287.07|292.52|287.12|292.46|287.06|6
1642977420000|2022-01-23 22:37:00|292.5|287.1|292.5|287.1|292.5|287.1|292.5|287.1|1
1642977430000|2022-01-23 22:37:10|292.46|287.06|292.45|287.05|292.46|287.06|292.44|287.04|6
1642977440000|2022-01-23 22:37:20|292.47|287.07|292.34|286.94|292.51|287.11|292.33|286.93|22
1642977450000|2022-01-23 22:37:30|292.36|286.96|292.31|286.91|292.36|286.96|292.29|286.89|24
1642977460000|2022-01-23 22:37:40|292.3|286.9|292.32|286.92|292.32|286.92|292.3|286.9|4
1642977470000|2022-01-23 22:37:50|292.31|286.91|292.32|286.92|292.33|286.93|292.3|286.9|7
1642977480000|2022-01-23 22:38:00|292.31|286.91|292.25|286.85|292.32|286.92|292.24|286.84|10
1642977490000|2022-01-23 22:38:10|292.26|286.86|292.33|286.93|292.34|286.94|292.26|286.86|11
1642977500000|2022-01-23 22:38:20|292.34|286.94|292.33|286.93|292.37|286.97|292.32|286.92|17
1642977510000|2022-01-23 22:38:30|292.34|286.94|292.42|287.02|292.42|287.02|292.32|286.92|10
1642977520000|2022-01-23 22:38:40|292.43|287.03|292.49|287.09|292.49|287.09|292.43|287.03|6
1642977530000|2022-01-23 22:38:50|292.5|287.1|292.51|287.11|292.53|287.13|292.48|287.08|13
1642977540000|2022-01-23 22:39:00|292.53|287.13|292.5|287.1|292.53|287.13|292.5|287.1|3
1642977560000|2022-01-23 22:39:20|292.51|287.11|292.51|287.11|292.51|287.11|292.51|287.11|1
1642977570000|2022-01-23 22:39:30|292.52|287.12|292.54|287.14|292.54|287.14|292.52|287.12|5
1642977590000|2022-01-23 22:39:50|292.53|287.13|292.54|287.14|292.55|287.15|292.53|287.13|5
1642977600000|2022-01-23 22:40:00|292.53|287.13|292.51|287.11|292.53|287.13|292.51|287.11|2
1642977610000|2022-01-23 22:40:10|292.5|287.1|292.51|287.11|292.51|287.11|292.5|287.1|2
1642977620000|2022-01-23 22:40:20|292.5|287.1|292.5|287.1|292.5|287.1|292.5|287.1|1
1642977630000|2022-01-23 22:40:30|292.51|287.11|292.5|287.1|292.51|287.11|292.5|287.1|2
1642977640000|2022-01-23 22:40:40|292.49|287.09|292.48|287.08|292.5|287.1|292.46|287.06|10
1642977650000|2022-01-23 22:40:50|292.47|287.07|292.46|287.06|292.48|287.08|292.46|287.06|4
1642977660000|2022-01-23 22:41:00|292.45|287.05|292.44|287.04|292.45|287.05|292.44|287.04|2
1642977670000|2022-01-23 22:41:10|292.43|287.03|292.44|287.04|292.44|287.04|292.43|287.03|2
1642977700000|2022-01-23 22:41:40|292.47|287.07|292.47|287.07|292.47|287.07|292.47|287.07|1
1642977710000|2022-01-23 22:41:50|292.46|287.06|292.43|287.03|292.48|287.08|292.43|287.03|5
1642977720000|2022-01-23 22:42:00|292.46|287.06|292.46|287.06|292.46|287.06|292.46|287.06|1
1642977730000|2022-01-23 22:42:10|292.43|287.03|292.46|287.06|292.46|287.06|292.43|287.03|2
1642977740000|2022-01-23 22:42:20|292.45|287.05|292.44|287.04|292.45|287.05|292.44|287.04|4
1642977750000|2022-01-23 22:42:30|292.43|287.03|292.28|286.88|292.47|287.07|292.27|286.87|12
1642977760000|2022-01-23 22:42:40|292.27|286.87|292.28|286.88|292.28|286.88|292.26|286.86|4
1642977770000|2022-01-23 22:42:50|292.27|286.87|292.26|286.86|292.27|286.87|292.23|286.83|11
1642977780000|2022-01-23 22:43:00|292.24|286.84|292.15|286.75|292.25|286.85|292.15|286.75|15
1642977790000|2022-01-23 22:43:10|292.13|286.73|292.12|286.72|292.13|286.73|292.12|286.72|2
1642977800000|2022-01-23 22:43:20|292.11|286.71|292.06|286.66|292.11|286.71|292.05|286.65|17
1642977810000|2022-01-23 22:43:30|292.05|286.65|292.02|286.62|292.05|286.65|292.02|286.62|6
1642977820000|2022-01-23 22:43:40|292.03|286.63|292.03|286.63|292.03|286.63|292.03|286.63|1
1642977830000|2022-01-23 22:43:50|292|286.6|291.99|286.59|292.01|286.61|291.97|286.57|8
1642977840000|2022-01-23 22:44:00|291.98|286.58|291.96|286.56|291.98|286.58|291.96|286.56|3
1642977850000|2022-01-23 22:44:10|291.95|286.55|291.93|286.53|291.96|286.56|291.93|286.53|3
1642977860000|2022-01-23 22:44:20|291.94|286.54|291.93|286.53|291.98|286.58|291.91|286.51|9
1642977870000|2022-01-23 22:44:30|291.92|286.52|291.91|286.51|291.92|286.52|291.91|286.51|2
1642977880000|2022-01-23 22:44:40|291.92|286.52|291.99|286.59|292.01|286.61|291.91|286.51|8
1642977890000|2022-01-23 22:44:50|292.02|286.62|292|286.6|292.04|286.64|291.94|286.54|6
1642977900000|2022-01-23 22:45:00|291.99|286.59|291.98|286.58|291.99|286.59|291.95|286.55|8
1642977910000|2022-01-23 22:45:10|291.99|286.59|291.89|286.49|291.99|286.59|291.87|286.47|14
1642977920000|2022-01-23 22:45:20|291.88|286.48|291.89|286.49|291.89|286.49|291.86|286.46|5
1642977930000|2022-01-23 22:45:30|291.87|286.47|291.55|286.15|291.89|286.49|291.55|286.15|17
1642977940000|2022-01-23 22:45:40|291.56|286.16|291.56|286.16|291.56|286.16|291.55|286.15|3
1642977950000|2022-01-23 22:45:50|291.54|286.14|291.67|286.27|291.71|286.31|291.54|286.14|19
1642977960000|2022-01-23 22:46:00|291.71|286.31|291.88|286.48|291.88|286.48|291.71|286.31|15
1642977970000|2022-01-23 22:46:10|291.92|286.52|292|286.6|292.03|286.63|291.83|286.43|17
1642977980000|2022-01-23 22:46:20|291.98|286.58|291.97|286.57|291.99|286.59|291.97|286.57|6
1642977990000|2022-01-23 22:46:30|291.98|286.58|292.14|286.74|292.14|286.74|291.97|286.57|11
1642978000000|2022-01-23 22:46:40|292.21|286.81|292.55|287.15|292.61|287.21|292.21|286.81|20
1642978010000|2022-01-23 22:46:50|292.56|287.16|292.68|287.28|292.7|287.3|292.56|287.16|18
1642978020000|2022-01-23 22:47:00|292.67|287.27|292.65|287.25|292.67|287.27|292.64|287.24|14
1642978030000|2022-01-23 22:47:10|292.66|287.26|292.68|287.28|292.68|287.28|292.66|287.26|10
1642978040000|2022-01-23 22:47:20|292.69|287.29|292.8|287.4|292.81|287.41|292.69|287.29|13
1642978050000|2022-01-23 22:47:30|292.79|287.39|292.81|287.41|292.82|287.42|292.76|287.36|16
1642978060000|2022-01-23 22:47:40|292.8|287.4|292.78|287.38|292.81|287.41|292.76|287.36|9
1642978070000|2022-01-23 22:47:50|292.79|287.39|292.94|287.54|292.94|287.54|292.76|287.36|21
1642978080000|2022-01-23 22:48:00|293.08|287.68|293.15|287.75|293.15|287.75|293.06|287.66|17
1642978090000|2022-01-23 22:48:10|293.16|287.76|293.16|287.76|293.17|287.77|293.16|287.76|7
1642978100000|2022-01-23 22:48:20|293.17|287.77|293.3|287.9|293.3|287.9|293.17|287.77|6
1642978110000|2022-01-23 22:48:30|293.29|287.89|293.37|287.97|293.37|287.97|293.29|287.89|9
1642978120000|2022-01-23 22:48:40|293.36|287.96|293.5|288.1|293.51|288.11|293.36|287.96|11
1642978130000|2022-01-23 22:48:50|293.56|288.16|293.59|288.19|293.59|288.19|293.55|288.15|16
1642978140000|2022-01-23 22:49:00|293.55|288.15|293.41|288.01|293.55|288.15|293.4|288|25
1642978150000|2022-01-23 22:49:10|293.4|288|293.44|288.04|293.44|288.04|293.37|287.97|21
1642978160000|2022-01-23 22:49:20|293.41|288.01|293.38|287.98|293.45|288.05|293.38|287.98|18
1642978170000|2022-01-23 22:49:30|293.39|287.99|293.22|287.82|293.39|287.99|293.03|287.63|27
1642978180000|2022-01-23 22:49:40|293.24|287.84|292.16|286.76|293.32|287.92|292.16|286.76|33
1642978190000|2022-01-23 22:49:50|292.11|286.71|292.14|286.74|292.15|286.75|292.07|286.67|20
1642978200000|2022-01-23 22:50:00|292.12|286.72|292.18|286.78|292.19|286.79|291.91|286.51|20
1642978210000|2022-01-23 22:50:10|292.19|286.79|292.16|286.76|292.19|286.79|292.15|286.75|18
1642978220000|2022-01-23 22:50:20|292.15|286.75|292.08|286.68|292.15|286.75|292.07|286.67|10
1642978230000|2022-01-23 22:50:30|292.09|286.69|292.06|286.66|292.09|286.69|291.99|286.59|7
1642978240000|2022-01-23 22:50:40|291.99|286.59|292.23|286.83|292.23|286.83|291.95|286.55|13
1642978250000|2022-01-23 22:50:50|292.22|286.82|292.16|286.76|292.26|286.86|292.11|286.71|22
1642978260000|2022-01-23 22:51:00|292.17|286.77|292.42|287.02|292.42|287.02|292.17|286.77|23
1642978270000|2022-01-23 22:51:10|292.43|287.03|292.49|287.09|292.57|287.17|292.35|286.95|24
1642978280000|2022-01-23 22:51:20|292.47|287.07|292.53|287.13|292.55|287.15|292.46|287.06|17
1642978290000|2022-01-23 22:51:30|292.54|287.14|292.54|287.14|292.54|287.14|292.53|287.13|3
1642978300000|2022-01-23 22:51:40|292.55|287.15|292.51|287.11|292.55|287.15|292.5|287.1|7
1642978310000|2022-01-23 22:51:50|292.48|287.08|292.46|287.06|292.48|287.08|292.44|287.04|13
1642978320000|2022-01-23 22:52:00|292.47|287.07|292.41|287.01|292.47|287.07|292.4|287|9
1642978330000|2022-01-23 22:52:10|292.4|287|292.34|286.94|292.42|287.02|292.34|286.94|10
1642978340000|2022-01-23 22:52:20|292.36|286.96|292.22|286.82|292.36|286.96|292.22|286.82|11
1642978350000|2022-01-23 22:52:30|292.24|286.84|292.17|286.77|292.24|286.84|292.17|286.77|18
1642978360000|2022-01-23 22:52:40|292.18|286.78|292.27|286.87|292.28|286.88|292.18|286.78|16
1642978370000|2022-01-23 22:52:50|292.29|286.89|292.4|287|292.42|287.02|292.28|286.88|11
1642978380000|2022-01-23 22:53:00|292.42|287.02|292.46|287.06|292.46|287.06|292.41|287.01|23
1642978390000|2022-01-23 22:53:10|292.48|287.08|292.83|287.43|292.92|287.52|292.47|287.07|27
1642978400000|2022-01-23 22:53:20|292.9|287.5|292.92|287.52|292.92|287.52|292.82|287.42|4
1642978410000|2022-01-23 22:53:30|292.91|287.51|292.79|287.39|292.91|287.51|292.78|287.38|19
1642978420000|2022-01-23 22:53:40|292.81|287.41|293|287.6|293|287.6|292.8|287.4|14
1642978430000|2022-01-23 22:53:50|293.02|287.62|293.08|287.68|293.09|287.69|293.02|287.62|7
1642978440000|2022-01-23 22:54:00|293.1|287.7|293.12|287.72|293.12|287.72|293.1|287.7|3
1642978450000|2022-01-23 22:54:10|293.07|287.67|293.09|287.69|293.11|287.71|293.07|287.67|4
1642978460000|2022-01-23 22:54:20|293.08|287.68|293.12|287.72|293.13|287.73|293.08|287.68|10
1642978470000|2022-01-23 22:54:30|293.13|287.73|293.03|287.63|293.2|287.8|293.02|287.62|24
1642978480000|2022-01-23 22:54:40|293.09|287.69|293.14|287.74|293.14|287.74|292.95|287.55|21
1642978490000|2022-01-23 22:54:50|293.11|287.71|293.13|287.73|293.15|287.75|293.1|287.7|12
1642978500000|2022-01-23 22:55:00|293.14|287.74|293.05|287.65|293.15|287.75|293.05|287.65|7
1642978510000|2022-01-23 22:55:10|293.04|287.64|293.05|287.65|293.07|287.67|293.03|287.63|14
1642978520000|2022-01-23 22:55:20|293.04|287.64|293.06|287.66|293.06|287.66|293.03|287.63|16
1642978530000|2022-01-23 22:55:30|293.05|287.65|293.06|287.66|293.06|287.66|293.05|287.65|2
1642978540000|2022-01-23 22:55:40|293.04|287.64|292.99|287.59|293.06|287.66|292.96|287.56|12
1642978550000|2022-01-23 22:55:50|293.01|287.61|292.93|287.53|293.01|287.61|292.91|287.51|14
1642978560000|2022-01-23 22:56:00|292.94|287.54|292.93|287.53|292.95|287.55|292.92|287.52|8
1642978570000|2022-01-23 22:56:10|292.94|287.54|293.2|287.8|293.2|287.8|292.94|287.54|12
1642978580000|2022-01-23 22:56:20|293.17|287.77|293.24|287.84|293.24|287.84|293.16|287.76|8
1642978590000|2022-01-23 22:56:30|293.25|287.85|293.36|287.96|293.36|287.96|293.25|287.85|12
1642978600000|2022-01-23 22:56:40|293.38|287.98|293.4|288|293.41|288.01|293.38|287.98|4
1642978610000|2022-01-23 22:56:50|293.39|287.99|293.37|287.97|293.4|288|293.37|287.97|4
1642978620000|2022-01-23 22:57:00|293.36|287.96|293.38|287.98|293.38|287.98|293.33|287.93|5
1642978630000|2022-01-23 22:57:10|293.39|287.99|293.36|287.96|293.4|288|293.36|287.96|10
1642978640000|2022-01-23 22:57:20|293.38|287.98|293.38|287.98|293.41|288.01|293.38|287.98|4
1642978650000|2022-01-23 22:57:30|293.39|287.99|293.39|287.99|293.39|287.99|293.39|287.99|1
1642978660000|2022-01-23 22:57:40|293.41|288.01|293.41|288.01|293.41|288.01|293.41|288.01|1
1642978670000|2022-01-23 22:57:50|293.4|288|293.43|288.03|293.47|288.07|293.4|288|5
1642978680000|2022-01-23 22:58:00|293.5|288.1|293.57|288.17|293.57|288.17|293.5|288.1|10
1642978690000|2022-01-23 22:58:10|293.58|288.18|293.56|288.16|293.58|288.18|293.52|288.12|3
1642978700000|2022-01-23 22:58:20|293.53|288.13|294.03|288.63|294.04|288.64|293.53|288.13|23
1642978710000|2022-01-23 22:58:30|294|288.6|293.94|288.54|294.01|288.61|293.88|288.48|18
1642978720000|2022-01-23 22:58:40|293.93|288.53|294.03|288.63|294.05|288.65|293.92|288.52|14
1642978730000|2022-01-23 22:58:50|294.05|288.65|294.01|288.61|294.05|288.65|293.98|288.58|13
1642978740000|2022-01-23 22:59:00|293.99|288.59|293.83|288.43|294.01|288.61|293.83|288.43|15
1642978750000|2022-01-23 22:59:10|293.84|288.44|293.81|288.41|293.85|288.45|293.81|288.41|9
1642978760000|2022-01-23 22:59:20|293.79|288.39|293.82|288.42|293.85|288.45|293.79|288.39|10
1642978770000|2022-01-23 22:59:30|293.8|288.4|293.82|288.42|293.84|288.44|293.8|288.4|9
1642978790000|2022-01-23 22:59:50|293.87|288.47|293.9|288.5|293.9|288.5|293.87|288.47|6
1642978800000|2022-01-23 23:00:00|293.89|288.49|294.2|288.8|294.36|288.96|293.89|288.49|29
1642978810000|2022-01-23 23:00:10|294.18|288.78|293.42|288.02|294.18|288.78|293.4|288|29
1642978820000|2022-01-23 23:00:20|293.47|288.07|293.1|287.7|293.48|288.08|293.01|287.61|29
1642978830000|2022-01-23 23:00:30|293.14|287.74|293.23|287.83|293.24|287.84|292.81|287.41|29
1642978840000|2022-01-23 23:00:40|293.29|287.89|293.34|287.94|293.57|288.17|293.21|287.81|34
1642978850000|2022-01-23 23:00:50|293.23|287.83|293.18|287.78|293.25|287.85|293|287.6|27
1642978860000|2022-01-23 23:01:00|293.14|287.74|293.15|287.75|293.25|287.85|293.13|287.73|28
1642978870000|2022-01-23 23:01:10|293.14|287.74|293.27|287.87|293.28|287.88|293.14|287.74|23
1642978880000|2022-01-23 23:01:20|293.26|287.86|293.4|288|293.4|288|293.24|287.84|18
1642978890000|2022-01-23 23:01:30|293.36|287.96|293.4|288|293.45|288.05|293.36|287.96|10
1642978900000|2022-01-23 23:01:40|293.31|287.91|293.14|287.74|293.45|288.05|292.91|287.51|23
1642978910000|2022-01-23 23:01:50|293.12|287.72|293.13|287.73|293.16|287.76|292.97|287.57|25
1642978920000|2022-01-23 23:02:00|293.14|287.74|293.23|287.83|293.27|287.87|293.12|287.72|19
1642978930000|2022-01-23 23:02:10|293.24|287.84|293.39|287.99|293.45|288.05|293.24|287.84|13
1642978940000|2022-01-23 23:02:20|293.38|287.98|293.45|288.05|293.45|288.05|293.37|287.97|4
1642978950000|2022-01-23 23:02:30|293.52|288.12|293.7|288.3|293.77|288.37|293.52|288.12|23
1642978960000|2022-01-23 23:02:40|293.69|288.29|293.75|288.35|293.76|288.36|293.66|288.26|28
1642978970000|2022-01-23 23:02:50|293.76|288.36|295.11|289.71|295.11|289.71|293.76|288.36|26
1642978980000|2022-01-23 23:03:00|295.08|289.68|295.29|289.89|295.34|289.94|294.84|289.44|34
1642978990000|2022-01-23 23:03:10|295.34|289.94|296.48|291.08|296.48|291.08|295.34|289.94|31
1642979000000|2022-01-23 23:03:20|296.43|291.03|296.04|290.64|296.43|291.03|295.46|290.06|35
1642979010000|2022-01-23 23:03:30|296.02|290.62|295.8|290.4|296.07|290.67|295.72|290.32|30
1642979020000|2022-01-23 23:03:40|295.83|290.43|296.18|290.78|296.3|290.9|295.83|290.43|32
1642979030000|2022-01-23 23:03:50|296.17|290.77|296.27|290.87|296.37|290.97|296.12|290.72|27
1642979040000|2022-01-23 23:04:00|296.34|290.94|296.4|291|296.61|291.21|296.25|290.85|32
1642979050000|2022-01-23 23:04:10|296.36|290.96|296.48|291.08|296.48|291.08|296.11|290.71|29
1642979060000|2022-01-23 23:04:20|296.46|291.06|296.52|291.12|296.52|291.12|296.3|290.9|24
1642979070000|2022-01-23 23:04:30|296.55|291.15|296.84|291.44|296.84|291.44|296.4|291|34
1642979080000|2022-01-23 23:04:40|296.82|291.42|296.43|291.03|296.82|291.42|296.4|291|23
1642979090000|2022-01-23 23:04:50|296.44|291.04|296.41|291.01|296.55|291.15|296.41|291.01|16
1642979100000|2022-01-23 23:05:00|296.42|291.02|296.3|290.9|296.42|291.02|296.28|290.88|12
1642979110000|2022-01-23 23:05:10|296.34|290.94|296.23|290.83|296.45|291.05|296.22|290.82|29
1642979120000|2022-01-23 23:05:20|296.29|290.89|296.81|291.41|296.81|291.41|296.16|290.76|36
1642979130000|2022-01-23 23:05:30|296.86|291.46|296.97|291.57|297.19|291.79|296.82|291.42|30
1642979140000|2022-01-23 23:05:40|297.02|291.62|297.05|291.65|297.18|291.78|296.91|291.51|27
1642979150000|2022-01-23 23:05:50|297.01|291.61|297.13|291.73|297.22|291.82|297|291.6|23
1642979160000|2022-01-23 23:06:00|297.1|291.7|296.94|291.54|297.1|291.7|296.82|291.42|30
1642979170000|2022-01-23 23:06:10|297.01|291.61|296.92|291.52|297.01|291.61|296.89|291.49|29
1642979180000|2022-01-23 23:06:20|296.9|291.5|297.07|291.67|297.09|291.69|296.85|291.45|29
1642979190000|2022-01-23 23:06:30|297.05|291.65|297.2|291.8|297.2|291.8|297.05|291.65|17
1642979200000|2022-01-23 23:06:40|297.18|291.78|297.22|291.82|297.23|291.83|297.17|291.77|13
1642979210000|2022-01-23 23:06:50|297.21|291.81|297.22|291.82|297.22|291.82|297.15|291.75|17
1642979220000|2022-01-23 23:07:00|297.21|291.81|297.15|291.75|297.22|291.82|296.86|291.46|26
1642979230000|2022-01-23 23:07:10|297.16|291.76|297.11|291.71|297.17|291.77|296.9|291.5|32
1642979240000|2022-01-23 23:07:20|297.1|291.7|297.15|291.75|297.15|291.75|297|291.6|20
1642979250000|2022-01-23 23:07:30|297.14|291.74|297.22|291.82|297.22|291.82|297.07|291.67|21
1642979260000|2022-01-23 23:07:40|297.21|291.81|297.07|291.67|297.21|291.81|297.06|291.66|14
1642979270000|2022-01-23 23:07:50|297.06|291.66|297.22|291.82|297.22|291.82|296.94|291.54|23
1642979280000|2022-01-23 23:08:00|297.21|291.81|297.29|291.89|297.39|291.99|297.19|291.79|15
1642979290000|2022-01-23 23:08:10|297.3|291.9|297.33|291.93|297.4|292|297.17|291.77|30
1642979300000|2022-01-23 23:08:20|297.32|291.92|297.31|291.91|297.33|291.93|297.2|291.8|30
1642979310000|2022-01-23 23:08:30|297.33|291.93|297.34|291.94|297.36|291.96|297.25|291.85|23
1642979320000|2022-01-23 23:08:40|297.32|291.92|297.31|291.91|297.35|291.95|297.14|291.74|31
1642979330000|2022-01-23 23:08:50|297.32|291.92|297.27|291.87|297.34|291.94|297.26|291.86|14
1642979340000|2022-01-23 23:09:00|297.21|291.81|297.07|291.67|297.28|291.88|297.02|291.62|26
1642979350000|2022-01-23 23:09:10|297.05|291.65|297.02|291.62|297.05|291.65|296.98|291.58|23
1642979360000|2022-01-23 23:09:20|297.03|291.63|296.95|291.55|297.1|291.7|296.95|291.55|28
1642979370000|2022-01-23 23:09:30|296.94|291.54|296.98|291.58|297|291.6|296.77|291.37|25
1642979380000|2022-01-23 23:09:40|296.97|291.57|297.04|291.64|297.21|291.81|296.96|291.56|30
1642979390000|2022-01-23 23:09:50|297.03|291.63|296.99|291.59|297.13|291.73|296.96|291.56|28
1642979400000|2022-01-23 23:10:00|297.01|291.61|297.02|291.62|297.16|291.76|296.99|291.59|24
1642979410000|2022-01-23 23:10:10|297.08|291.68|296.88|291.48|297.16|291.76|296.86|291.46|28
1642979420000|2022-01-23 23:10:20|296.93|291.53|296.92|291.52|297.02|291.62|296.91|291.51|29
1642979430000|2022-01-23 23:10:30|296.91|291.51|296.97|291.57|296.98|291.58|296.86|291.46|21
1642979440000|2022-01-23 23:10:40|296.99|291.59|297.21|291.81|297.21|291.81|296.97|291.57|19
1642979450000|2022-01-23 23:10:50|297.23|291.83|297.12|291.72|297.24|291.84|297.1|291.7|25
1642979460000|2022-01-23 23:11:00|297.11|291.71|297.17|291.77|297.17|291.77|297.02|291.62|22
1642979470000|2022-01-23 23:11:10|297.14|291.74|297.26|291.86|297.29|291.89|297.1|291.7|22
1642979480000|2022-01-23 23:11:20|297.25|291.85|297.82|292.42|297.92|292.52|297.17|291.77|35
1642979490000|2022-01-23 23:11:30|297.8|292.4|297.97|292.57|298.04|292.64|297.58|292.18|30
1642979500000|2022-01-23 23:11:40|297.95|292.55|298.03|292.63|298.09|292.69|297.85|292.45|31
1642979510000|2022-01-23 23:11:50|298.01|292.61|299.98|294.58|300.6|295.2|297.97|292.57|32
1642979520000|2022-01-23 23:12:00|299.47|294.07|301.22|295.82|301.22|295.82|299.42|294.02|12
1642979530000|2022-01-23 23:12:10|301.25|295.85|301.73|296.33|302.1|296.7|301.22|295.82|18
1642979540000|2022-01-23 23:12:20|301.68|296.28|302.2|296.8|302.26|296.86|301.47|296.07|23
1642979550000|2022-01-23 23:12:30|302.14|296.74|302.55|297.15|302.55|297.15|301.75|296.35|35
1642979560000|2022-01-23 23:12:40|302.46|297.06|303.32|297.92|303.32|297.92|302.46|297.06|36
1642979570000|2022-01-23 23:12:50|303.3|297.9|304.33|298.93|304.33|298.93|303.21|297.81|32
1642979580000|2022-01-23 23:13:00|304.26|298.86|303.9|298.5|304.46|299.06|303.51|298.11|38
1642979590000|2022-01-23 23:13:10|303.95|298.55|304.22|298.82|304.29|298.89|303.8|298.4|32
1642979600000|2022-01-23 23:13:20|304.28|298.88|304.32|298.92|304.5|299.1|304.11|298.71|33
1642979610000|2022-01-23 23:13:30|304.33|298.93|304.84|299.44|304.99|299.59|304.33|298.93|34
1642979620000|2022-01-23 23:13:40|304.85|299.45|304.78|299.38|304.99|299.59|304.78|299.38|21
1642979630000|2022-01-23 23:13:50|304.79|299.39|304.84|299.44|304.92|299.52|304.75|299.35|15
1642979640000|2022-01-23 23:14:00|304.88|299.48|304.9|299.5|304.99|299.59|304.84|299.44|26
1642979650000|2022-01-23 23:14:10|304.91|299.51|304.46|299.06|304.91|299.51|304.46|299.06|22
1642979660000|2022-01-23 23:14:20|304.43|299.03|304.54|299.14|304.67|299.27|304.36|298.96|26
1642979670000|2022-01-23 23:14:30|304.53|299.13|304.54|299.14|304.56|299.16|304.3|298.9|22
1642979680000|2022-01-23 23:14:40|304.51|299.11|304.8|299.4|304.8|299.4|304.44|299.04|26
1642979690000|2022-01-23 23:14:50|304.84|299.44|304.51|299.11|304.84|299.44|304.43|299.03|36
1642979700000|2022-01-23 23:15:00|304.58|299.18|304.25|298.85|304.65|299.25|304.24|298.84|28
1642979710000|2022-01-23 23:15:10|304.26|298.86|304.61|299.21|304.61|299.21|304.17|298.77|31
1642979720000|2022-01-23 23:15:20|304.63|299.23|304.66|299.26|304.81|299.41|304.63|299.23|28
1642979730000|2022-01-23 23:15:30|304.69|299.29|304.68|299.28|304.75|299.35|304.61|299.21|26
1642979740000|2022-01-23 23:15:40|304.67|299.27|304.73|299.33|304.87|299.47|304.59|299.19|30
1642979750000|2022-01-23 23:15:50|304.71|299.31|304.76|299.36|304.8|299.4|304.71|299.31|18
1642979760000|2022-01-23 23:16:00|304.78|299.38|304.64|299.24|304.81|299.41|304.59|299.19|27
1642979770000|2022-01-23 23:16:10|304.7|299.3|304.73|299.33|304.85|299.45|304.56|299.16|31
1642979780000|2022-01-23 23:16:20|304.76|299.36|304.74|299.34|304.79|299.39|304.67|299.27|26
1642979790000|2022-01-23 23:16:30|304.73|299.33|304.59|299.19|304.73|299.33|304.06|298.66|31
1642979800000|2022-01-23 23:16:40|304.58|299.18|304.16|298.76|304.59|299.19|303.59|298.19|36
1642979810000|2022-01-23 23:16:50|304.12|298.72|303.91|298.51|304.12|298.72|303.83|298.43|26
1642979820000|2022-01-23 23:17:00|303.93|298.53|303.88|298.48|303.94|298.54|303.83|298.43|25
1642979830000|2022-01-23 23:17:10|303.87|298.47|303.99|298.59|304.15|298.75|303.87|298.47|28
1642979840000|2022-01-23 23:17:20|303.98|298.58|304.11|298.71|304.11|298.71|303.96|298.56|25
1642979850000|2022-01-23 23:17:30|304.09|298.69|304.02|298.62|304.14|298.74|303.84|298.44|35
1642979860000|2022-01-23 23:17:40|304.05|298.65|304.36|298.96|304.45|299.05|304.05|298.65|34
1642979870000|2022-01-23 23:17:50|304.37|298.97|304.39|298.99|304.43|299.03|304.34|298.94|20
1642979880000|2022-01-23 23:18:00|304.46|299.06|304.78|299.38|304.89|299.49|304.44|299.04|28
1642979890000|2022-01-23 23:18:10|304.73|299.33|304.85|299.45|304.89|299.49|304.73|299.33|31
1642979900000|2022-01-23 23:18:20|304.84|299.44|305.1|299.7|305.1|299.7|304.81|299.41|26
1642979910000|2022-01-23 23:18:30|305.13|299.73|305.3|299.9|305.51|300.11|305.13|299.73|32
1642979920000|2022-01-23 23:18:40|305.35|299.95|305.4|300|305.48|300.08|305.32|299.92|26
1642979930000|2022-01-23 23:18:50|305.39|299.99|305.4|300|305.43|300.03|305.34|299.94|24
1642979940000|2022-01-23 23:19:00|305.37|299.97|305.31|299.91|305.42|300.02|305.22|299.82|20
1642979950000|2022-01-23 23:19:10|305.32|299.92|305.35|299.95|305.41|300.01|305.27|299.87|30
1642979960000|2022-01-23 23:19:20|305.42|300.02|305.3|299.9|305.44|300.04|305.27|299.87|30
1642979970000|2022-01-23 23:19:30|305.25|299.85|305.26|299.86|305.26|299.86|305.14|299.74|18
1642979980000|2022-01-23 23:19:40|305.25|299.85|305.93|300.53|305.93|300.53|305.25|299.85|29
1642979990000|2022-01-23 23:19:50|305.92|300.52|305.92|300.52|306.15|300.75|305.81|300.41|31
1642980000000|2022-01-23 23:20:00|305.9|300.5|305.9|300.5|306.13|300.73|305.88|300.48|25
1642980010000|2022-01-23 23:20:10|305.77|300.37|305.66|300.26|305.85|300.45|305.49|300.09|31
1642980020000|2022-01-23 23:20:20|305.63|300.23|305.26|299.86|305.63|300.23|305.19|299.79|26
1642980030000|2022-01-23 23:20:30|305.23|299.83|305.26|299.86|305.26|299.86|305|299.6|32
1642980040000|2022-01-23 23:20:40|305.28|299.88|305.22|299.82|305.38|299.98|305.21|299.81|21
1642980050000|2022-01-23 23:20:50|305.24|299.84|305.19|299.79|305.26|299.86|305.16|299.76|22
1642980060000|2022-01-23 23:21:00|305.18|299.78|305.1|299.7|305.26|299.86|305.09|299.69|20
1642980070000|2022-01-23 23:21:10|305.11|299.71|305.37|299.97|305.37|299.97|305.11|299.71|20
1642980080000|2022-01-23 23:21:20|305.34|299.94|305.35|299.95|305.44|300.04|305.27|299.87|23
1642980090000|2022-01-23 23:21:30|305.34|299.94|305.38|299.98|305.4|300|305.33|299.93|17
1642980100000|2022-01-23 23:21:40|305.41|300.01|305.68|300.28|305.81|300.41|305.41|300.01|29
1642980110000|2022-01-23 23:21:50|305.72|300.32|305.46|300.06|305.72|300.32|305.46|300.06|30
1642980120000|2022-01-23 23:22:00|305.49|300.09|305.54|300.14|305.85|300.45|305.45|300.05|35
1642980130000|2022-01-23 23:22:10|305.64|300.24|305.47|300.07|305.75|300.35|305.47|300.07|33
1642980140000|2022-01-23 23:22:20|305.5|300.1|305.45|300.05|305.58|300.18|305.44|300.04|28
1642980150000|2022-01-23 23:22:30|305.51|300.11|305.16|299.76|305.51|300.11|305.07|299.67|26
1642980160000|2022-01-23 23:22:40|305.13|299.73|305.26|299.86|305.26|299.86|305.13|299.73|17
1642980170000|2022-01-23 23:22:50|305.23|299.83|305.23|299.83|305.27|299.87|305.22|299.82|20
1642980180000|2022-01-23 23:23:00|305.22|299.82|305.21|299.81|305.24|299.84|305.18|299.78|19
1642980190000|2022-01-23 23:23:10|305.24|299.84|305.19|299.79|305.3|299.9|305.19|299.79|21
1642980200000|2022-01-23 23:23:20|305.2|299.8|305.2|299.8|305.3|299.9|305.14|299.74|28
1642980210000|2022-01-23 23:23:30|305.24|299.84|305.09|299.69|305.35|299.95|305.09|299.69|25
1642980220000|2022-01-23 23:23:40|305.15|299.75|305.29|299.89|305.39|299.99|305.07|299.67|24
1642980230000|2022-01-23 23:23:50|305.28|299.88|305.65|300.25|305.65|300.25|305.28|299.88|21
1642980240000|2022-01-23 23:24:00|305.64|300.24|305.78|300.38|305.83|300.43|305.54|300.14|21
1642980250000|2022-01-23 23:24:10|305.81|300.41|305.63|300.23|305.87|300.47|305.61|300.21|23
1642980260000|2022-01-23 23:24:20|305.62|300.22|305.67|300.27|305.74|300.34|305.6|300.2|16
1642980270000|2022-01-23 23:24:30|305.68|300.28|305.71|300.31|305.74|300.34|305.68|300.28|14
1642980280000|2022-01-23 23:24:40|305.69|300.29|305.74|300.34|305.75|300.35|305.69|300.29|10
1642980290000|2022-01-23 23:24:50|305.82|300.42|305.65|300.25|305.82|300.42|305.65|300.25|23
1642980300000|2022-01-23 23:25:00|305.64|300.24|305.33|299.93|305.64|300.24|305.26|299.86|28
1642980310000|2022-01-23 23:25:10|305.34|299.94|305.35|299.95|305.36|299.96|305.19|299.79|19
1642980320000|2022-01-23 23:25:20|305.37|299.97|305.67|300.27|305.67|300.27|305.37|299.97|19
1642980330000|2022-01-23 23:25:30|305.68|300.28|305.69|300.29|305.71|300.31|305.56|300.16|27
1642980340000|2022-01-23 23:25:40|305.68|300.28|305.57|300.17|305.74|300.34|305.56|300.16|7
1642980350000|2022-01-23 23:25:50|305.58|300.18|305.7|300.3|305.7|300.3|305.58|300.18|15
1642980360000|2022-01-23 23:26:00|305.69|300.29|305.69|300.29|305.71|300.31|305.55|300.15|20
1642980370000|2022-01-23 23:26:10|305.68|300.28|305.52|300.12|305.7|300.3|305.5|300.1|18
1642980380000|2022-01-23 23:26:20|305.51|300.11|305.48|300.08|305.52|300.12|305.47|300.07|19
1642980390000|2022-01-23 23:26:30|305.49|300.09|305.6|300.2|305.63|300.23|305.49|300.09|13
1642980400000|2022-01-23 23:26:40|305.59|300.19|305.86|300.46|305.91|300.51|305.58|300.18|14
1642980410000|2022-01-23 23:26:50|305.85|300.45|305.82|300.42|305.89|300.49|305.81|300.41|23
1642980420000|2022-01-23 23:27:00|305.83|300.43|305.47|300.07|305.83|300.43|305.47|300.07|23
1642980430000|2022-01-23 23:27:10|305.39|299.99|305.8|300.4|305.84|300.44|305.39|299.99|28
1642980440000|2022-01-23 23:27:20|305.75|300.35|305.7|300.3|305.76|300.36|305.67|300.27|24
1642980450000|2022-01-23 23:27:30|305.71|300.31|305.46|300.06|305.71|300.31|305.44|300.04|22
1642980460000|2022-01-23 23:27:40|305.45|300.05|305.31|299.91|305.48|300.08|305.27|299.87|25
1642980470000|2022-01-23 23:27:50|305.32|299.92|305.14|299.74|305.32|299.92|305.1|299.7|23
1642980480000|2022-01-23 23:28:00|305.1|299.7|305.05|299.65|305.39|299.99|305.05|299.65|22
1642980490000|2022-01-23 23:28:10|305.06|299.66|304.65|299.25|305.1|299.7|304.65|299.25|25
1642980500000|2022-01-23 23:28:20|304.6|299.2|303.92|298.52|304.6|299.2|303.86|298.46|32
1642980510000|2022-01-23 23:28:30|303.88|298.48|303.75|298.35|303.88|298.48|303.73|298.33|34
1642980520000|2022-01-23 23:28:40|303.79|298.39|303.54|298.14|303.82|298.42|303.45|298.05|31
1642980530000|2022-01-23 23:28:50|303.58|298.18|303.65|298.25|303.76|298.36|303.52|298.12|31
1642980540000|2022-01-23 23:29:00|303.62|298.22|303.81|298.41|303.95|298.55|303.62|298.22|28
1642980550000|2022-01-23 23:29:10|303.82|298.42|303.78|298.38|303.89|298.49|303.74|298.34|28
1642980560000|2022-01-23 23:29:20|303.77|298.37|303.35|297.95|303.78|298.38|303.35|297.95|27
1642980570000|2022-01-23 23:29:30|303.36|297.96|303.36|297.96|303.48|298.08|303.32|297.92|28
1642980580000|2022-01-23 23:29:40|303.45|298.05|303.67|298.27|303.82|298.42|303.36|297.96|30
1642980590000|2022-01-23 23:29:50|303.68|298.28|303.94|298.54|303.94|298.54|303.6|298.2|24
1642980600000|2022-01-23 23:30:00|303.97|298.57|303.83|298.43|304.02|298.62|303.83|298.43|32
1642980610000|2022-01-23 23:30:10|303.77|298.37|303.67|298.27|303.82|298.42|303.62|298.22|30
1642980620000|2022-01-23 23:30:20|303.68|298.28|303.54|298.14|303.69|298.29|303.53|298.13|20
1642980630000|2022-01-23 23:30:30|303.53|298.13|303.61|298.21|303.63|298.23|303.41|298.01|25
1642980640000|2022-01-23 23:30:40|303.6|298.2|303.45|298.05|303.6|298.2|303.38|297.98|20
1642980650000|2022-01-23 23:30:50|303.41|298.01|303.42|298.02|303.44|298.04|303.23|297.83|23
1642980660000|2022-01-23 23:31:00|303.4|298|303.48|298.08|303.51|298.11|303.36|297.96|18
1642980670000|2022-01-23 23:31:10|303.45|298.05|303.37|297.97|303.45|298.05|303.36|297.96|20
1642980680000|2022-01-23 23:31:20|303.39|297.99|303.55|298.15|303.55|298.15|303.37|297.97|24
1642980690000|2022-01-23 23:31:30|303.57|298.17|303.52|298.12|303.66|298.26|303.5|298.1|19
1642980700000|2022-01-23 23:31:40|303.5|298.1|303.54|298.14|303.58|298.18|303.5|298.1|26
1642980710000|2022-01-23 23:31:50|303.58|298.18|303.58|298.18|303.7|298.3|303.49|298.09|24
1642980720000|2022-01-23 23:32:00|303.57|298.17|303.39|297.99|303.62|298.22|303.29|297.89|25
1642980730000|2022-01-23 23:32:10|303.38|297.98|303.51|298.11|303.51|298.11|303.35|297.95|23
1642980740000|2022-01-23 23:32:20|303.52|298.12|304.05|298.65|304.17|298.77|303.52|298.12|34
1642980750000|2022-01-23 23:32:30|304.04|298.64|303.8|298.4|304.04|298.64|303.74|298.34|28
1642980760000|2022-01-23 23:32:40|303.79|298.39|303.83|298.43|303.87|298.47|303.73|298.33|22
1642980770000|2022-01-23 23:32:50|303.81|298.41|303.82|298.42|303.83|298.43|303.78|298.38|17
1642980780000|2022-01-23 23:33:00|303.75|298.35|303.54|298.14|303.75|298.35|303.46|298.06|23
1642980790000|2022-01-23 23:33:10|303.55|298.15|303.46|298.06|303.55|298.15|303.46|298.06|22
1642980800000|2022-01-23 23:33:20|303.45|298.05|303.7|298.3|303.7|298.3|303.44|298.04|29
1642980810000|2022-01-23 23:33:30|303.65|298.25|303.74|298.34|303.81|298.41|303.65|298.25|30
1642980820000|2022-01-23 23:33:40|303.7|298.3|303.57|298.17|303.72|298.32|303.48|298.08|23
1642980830000|2022-01-23 23:33:50|303.58|298.18|303.23|297.83|303.61|298.21|303.23|297.83|25
1642980840000|2022-01-23 23:34:00|303.21|297.81|303.3|297.9|303.42|298.02|303.21|297.81|22
1642980850000|2022-01-23 23:34:10|303.32|297.92|303.4|298|303.52|298.12|303.31|297.91|25
1642980860000|2022-01-23 23:34:20|303.39|297.99|303.91|298.51|303.94|298.54|303.25|297.85|25
1642980870000|2022-01-23 23:34:30|303.84|298.44|303.68|298.28|303.91|298.51|303.63|298.23|29
1642980880000|2022-01-23 23:34:40|303.7|298.3|303.77|298.37|303.78|298.38|303.7|298.3|15
1642980890000|2022-01-23 23:34:50|303.78|298.38|303.69|298.29|303.78|298.38|303.54|298.14|22
1642980900000|2022-01-23 23:35:00|303.68|298.28|303.92|298.52|303.95|298.55|303.65|298.25|24
1642980910000|2022-01-23 23:35:10|303.9|298.5|303.86|298.46|303.94|298.54|303.84|298.44|18
1642980920000|2022-01-23 23:35:20|303.89|298.49|303.93|298.53|303.93|298.53|303.86|298.46|22
1642980930000|2022-01-23 23:35:30|303.9|298.5|303.83|298.43|303.92|298.52|303.81|298.41|16
1642980940000|2022-01-23 23:35:40|303.82|298.42|303.74|298.34|303.82|298.42|303.69|298.29|13
1642980950000|2022-01-23 23:35:50|303.73|298.33|303.7|298.3|303.73|298.33|303.67|298.27|10
1642980960000|2022-01-23 23:36:00|303.72|298.32|303.66|298.26|303.73|298.33|303.62|298.22|19
1642980970000|2022-01-23 23:36:10|303.64|298.24|303.67|298.27|303.8|298.4|303.64|298.24|24
1642980980000|2022-01-23 23:36:20|303.72|298.32|303.71|298.31|303.77|298.37|303.68|298.28|14
1642980990000|2022-01-23 23:36:30|303.67|298.27|303.69|298.29|303.69|298.29|303.66|298.26|15
1642981000000|2022-01-23 23:36:40|303.68|298.28|303.69|298.29|303.69|298.29|303.68|298.28|2
1642981010000|2022-01-23 23:36:50|303.71|298.31|303.64|298.24|303.71|298.31|303.57|298.17|18
1642981020000|2022-01-23 23:37:00|303.62|298.22|303.67|298.27|303.69|298.29|303.47|298.07|18
1642981030000|2022-01-23 23:37:10|303.66|298.26|303.64|298.24|303.68|298.28|303.64|298.24|8
1642981040000|2022-01-23 23:37:20|303.65|298.25|303.46|298.06|303.65|298.25|303.46|298.06|20
1642981050000|2022-01-23 23:37:30|303.49|298.09|303.74|298.34|303.77|298.37|303.49|298.09|19
1642981060000|2022-01-23 23:37:40|303.73|298.33|303.61|298.21|303.74|298.34|303.58|298.18|20
1642981070000|2022-01-23 23:37:50|303.62|298.22|303.57|298.17|303.62|298.22|303.52|298.12|20
1642981080000|2022-01-23 23:38:00|303.6|298.2|303.67|298.27|303.69|298.29|303.55|298.15|11
1642981090000|2022-01-23 23:38:10|303.64|298.24|303.73|298.33|303.79|298.39|303.64|298.24|23
1642981100000|2022-01-23 23:38:20|303.72|298.32|304.18|298.78|304.22|298.82|303.72|298.32|26
1642981110000|2022-01-23 23:38:30|304.17|298.77|303.94|298.54|304.18|298.78|303.93|298.53|24
1642981120000|2022-01-23 23:38:40|303.95|298.55|303.91|298.51|304.01|298.61|303.91|298.51|31
1642981130000|2022-01-23 23:38:50|303.96|298.56|303.88|298.48|303.96|298.56|303.85|298.45|22
1642981140000|2022-01-23 23:39:00|303.87|298.47|304.1|298.7|304.11|298.71|303.87|298.47|16
1642981150000|2022-01-23 23:39:10|304.11|298.71|303.85|298.45|304.11|298.71|303.79|298.39|21
1642981160000|2022-01-23 23:39:20|303.86|298.46|304.01|298.61|304.03|298.63|303.86|298.46|13
1642981170000|2022-01-23 23:39:30|304.04|298.64|304.08|298.68|304.08|298.68|303.99|298.59|13
1642981180000|2022-01-23 23:39:40|304.09|298.69|303.98|298.58|304.09|298.69|303.97|298.57|23
1642981190000|2022-01-23 23:39:50|304|298.6|304|298.6|304.05|298.65|304|298.6|17
1642981200000|2022-01-23 23:40:00|303.98|298.58|303.93|298.53|303.98|298.58|303.91|298.51|21
1642981210000|2022-01-23 23:40:10|303.95|298.55|303.8|298.4|303.95|298.55|303.73|298.33|23
1642981220000|2022-01-23 23:40:20|303.82|298.42|303.87|298.47|303.9|298.5|303.8|298.4|18
1642981230000|2022-01-23 23:40:30|303.84|298.44|303.82|298.42|303.88|298.48|303.82|298.42|16
1642981240000|2022-01-23 23:40:40|303.81|298.41|303.81|298.41|303.81|298.41|303.78|298.38|7
1642981250000|2022-01-23 23:40:50|303.8|298.4|303.73|298.33|303.83|298.43|303.73|298.33|15
1642981260000|2022-01-23 23:41:00|303.69|298.29|303.53|298.13|303.69|298.29|303.53|298.13|22
1642981270000|2022-01-23 23:41:10|303.51|298.11|303.36|297.96|303.51|298.11|303.32|297.92|20
1642981280000|2022-01-23 23:41:20|303.35|297.95|303.31|297.91|303.47|298.07|303.26|297.86|22
1642981290000|2022-01-23 23:41:30|303.3|297.9|303.13|297.73|303.33|297.93|303.11|297.71|18
1642981300000|2022-01-23 23:41:40|303.14|297.74|303.16|297.76|303.17|297.77|303.12|297.72|26
1642981310000|2022-01-23 23:41:50|303.17|297.77|303.18|297.78|303.18|297.78|303.16|297.76|7
1642981320000|2022-01-23 23:42:00|303.19|297.79|303.17|297.77|303.19|297.79|303.15|297.75|11
1642981330000|2022-01-23 23:42:10|303.16|297.76|303.53|298.13|303.57|298.17|303.16|297.76|27
1642981340000|2022-01-23 23:42:20|303.52|298.12|303.3|297.9|303.54|298.14|303.23|297.83|29
1642981350000|2022-01-23 23:42:30|303.27|297.87|303.18|297.78|303.39|297.99|303.18|297.78|18
1642981360000|2022-01-23 23:42:40|303.19|297.79|303.28|297.88|303.29|297.89|303.19|297.79|21
1642981370000|2022-01-23 23:42:50|303.3|297.9|303.25|297.85|303.3|297.9|303.24|297.84|7
1642981380000|2022-01-23 23:43:00|303.24|297.84|303.49|298.09|303.5|298.1|303.21|297.81|18
1642981390000|2022-01-23 23:43:10|303.47|298.07|303.59|298.19|303.61|298.21|303.47|298.07|18
1642981400000|2022-01-23 23:43:20|303.58|298.18|303.63|298.23|303.79|298.39|303.54|298.14|29
1642981410000|2022-01-23 23:43:30|303.62|298.22|303.57|298.17|303.68|298.28|303.53|298.13|18
1642981420000|2022-01-23 23:43:40|303.56|298.16|303.73|298.33|303.8|298.4|303.54|298.14|24
1642981430000|2022-01-23 23:43:50|303.72|298.32|303.86|298.46|303.91|298.51|303.71|298.31|14
1642981440000|2022-01-23 23:44:00|303.84|298.44|303.75|298.35|303.87|298.47|303.69|298.29|27
1642981450000|2022-01-23 23:44:10|303.76|298.36|303.88|298.48|303.88|298.48|303.73|298.33|18
1642981460000|2022-01-23 23:44:20|303.85|298.45|303.81|298.41|303.85|298.45|303.73|298.33|16
1642981470000|2022-01-23 23:44:30|303.8|298.4|303.69|298.29|303.8|298.4|303.68|298.28|15
1642981480000|2022-01-23 23:44:40|303.67|298.27|303.73|298.33|303.81|298.41|303.67|298.27|17
1642981490000|2022-01-23 23:44:50|303.79|298.39|303.92|298.52|303.95|298.55|303.79|298.39|18
1642981500000|2022-01-23 23:45:00|303.94|298.54|304.19|298.79|304.19|298.79|303.89|298.49|23
1642981510000|2022-01-23 23:45:10|304.17|298.77|304.39|298.99|304.39|298.99|304.17|298.77|15
1642981520000|2022-01-23 23:45:20|304.41|299.01|304.84|299.44|304.86|299.46|304.41|299.01|30
1642981530000|2022-01-23 23:45:30|304.8|299.4|304.76|299.36|304.86|299.46|304.74|299.34|21
1642981540000|2022-01-23 23:45:40|304.75|299.35|304.58|299.18|304.77|299.37|304.58|299.18|10
1642981550000|2022-01-23 23:45:50|304.57|299.17|304.57|299.17|304.58|299.18|304.52|299.12|19
1642981560000|2022-01-23 23:46:00|304.58|299.18|304.55|299.15|304.69|299.29|304.48|299.08|26
1642981570000|2022-01-23 23:46:10|304.51|299.11|304.53|299.13|304.61|299.21|304.45|299.05|21
1642981580000|2022-01-23 23:46:20|304.56|299.16|304.56|299.16|304.58|299.18|304.53|299.13|19
1642981590000|2022-01-23 23:46:30|304.57|299.17|304.66|299.26|304.66|299.26|304.57|299.17|13
1642981600000|2022-01-23 23:46:40|304.69|299.29|304.96|299.56|304.97|299.57|304.69|299.29|18
1642981610000|2022-01-23 23:46:50|304.99|299.59|304.9|299.5|305.08|299.68|304.87|299.47|27
1642981620000|2022-01-23 23:47:00|304.89|299.49|304.64|299.24|304.9|299.5|304.64|299.24|32
1642981630000|2022-01-23 23:47:10|304.62|299.22|304.46|299.06|304.65|299.25|304.43|299.03|24
1642981640000|2022-01-23 23:47:20|304.45|299.05|304.4|299|304.47|299.07|304.35|298.95|18
1642981650000|2022-01-23 23:47:30|304.43|299.03|304.18|298.78|304.47|299.07|304.14|298.74|26
1642981660000|2022-01-23 23:47:40|304.17|298.77|304.71|299.31|304.76|299.36|304.14|298.74|29
1642981670000|2022-01-23 23:47:50|304.77|299.37|304.9|299.5|304.92|299.52|304.75|299.35|17
1642981680000|2022-01-23 23:48:00|304.81|299.41|304.78|299.38|304.81|299.41|304.58|299.18|26
1642981690000|2022-01-23 23:48:10|304.8|299.4|304.68|299.28|304.91|299.51|304.65|299.25|32
1642981700000|2022-01-23 23:48:20|304.66|299.26|304.78|299.38|304.78|299.38|304.5|299.1|26
1642981710000|2022-01-23 23:48:30|304.77|299.37|304.71|299.31|304.77|299.37|304.7|299.3|11
1642981720000|2022-01-23 23:48:40|304.66|299.26|304.89|299.49|304.89|299.49|304.66|299.26|18
1642981730000|2022-01-23 23:48:50|304.84|299.44|304.82|299.42|304.88|299.48|304.81|299.41|15
1642981740000|2022-01-23 23:49:00|304.85|299.45|304.63|299.23|304.85|299.45|304.58|299.18|20
1642981750000|2022-01-23 23:49:10|304.64|299.24|304.61|299.21|304.69|299.29|304.61|299.21|12
1642981760000|2022-01-23 23:49:20|304.62|299.22|304.52|299.12|304.63|299.23|304.52|299.12|15
1642981770000|2022-01-23 23:49:30|304.53|299.13|304.62|299.22|304.62|299.22|304.53|299.13|20
1642981780000|2022-01-23 23:49:40|304.59|299.19|304.58|299.18|304.6|299.2|304.56|299.16|13
1642981790000|2022-01-23 23:49:50|304.57|299.17|304.5|299.1|304.57|299.17|304.45|299.05|7
1642981800000|2022-01-23 23:50:00|304.51|299.11|304.51|299.11|304.63|299.23|304.5|299.1|17
1642981810000|2022-01-23 23:50:10|304.53|299.13|304.41|299.01|304.58|299.18|304.39|298.99|23
1642981820000|2022-01-23 23:50:20|304.4|299|304.39|298.99|304.41|299.01|304.37|298.97|13
1642981830000|2022-01-23 23:50:30|304.4|299|304.63|299.23|304.72|299.32|304.4|299|25
1642981840000|2022-01-23 23:50:40|304.61|299.21|304.62|299.22|304.63|299.23|304.57|299.17|13
1642981850000|2022-01-23 23:50:50|304.61|299.21|304.67|299.27|304.73|299.33|304.61|299.21|25
1642981860000|2022-01-23 23:51:00|304.63|299.23|304.67|299.27|304.68|299.28|304.62|299.22|9
1642981870000|2022-01-23 23:51:10|304.65|299.25|304.62|299.22|304.65|299.25|304.61|299.21|7
1642981880000|2022-01-23 23:51:20|304.61|299.21|304.58|299.18|304.67|299.27|304.56|299.16|13
1642981890000|2022-01-23 23:51:30|304.56|299.16|304.28|298.88|304.56|299.16|304.28|298.88|22
1642981900000|2022-01-23 23:51:40|304.26|298.86|304.57|299.17|304.57|299.17|304.26|298.86|23
1642981910000|2022-01-23 23:51:50|304.53|299.13|304.93|299.53|304.97|299.57|304.53|299.13|26
1642981920000|2022-01-23 23:52:00|304.94|299.54|304.86|299.46|304.94|299.54|304.79|299.39|23
1642981930000|2022-01-23 23:52:10|304.85|299.45|304.84|299.44|304.87|299.47|304.79|299.39|15
1642981940000|2022-01-23 23:52:20|304.86|299.46|304.71|299.31|304.87|299.47|304.71|299.31|18
1642981950000|2022-01-23 23:52:30|304.7|299.3|304.56|299.16|304.7|299.3|304.56|299.16|14
1642981960000|2022-01-23 23:52:40|304.62|299.22|304.63|299.23|304.66|299.26|304.55|299.15|24
1642981970000|2022-01-23 23:52:50|304.67|299.27|304.83|299.43|304.83|299.43|304.6|299.2|13
1642981980000|2022-01-23 23:53:00|304.82|299.42|304.7|299.3|304.85|299.45|304.69|299.29|23
1642981990000|2022-01-23 23:53:10|304.67|299.27|304.49|299.09|304.71|299.31|304.49|299.09|16
1642982000000|2022-01-23 23:53:20|304.5|299.1|304.43|299.03|304.5|299.1|304.42|299.02|8
1642982010000|2022-01-23 23:53:30|304.44|299.04|305.3|299.9|305.41|300.01|304.41|299.01|29
1642982020000|2022-01-23 23:53:40|305.29|299.89|304.67|299.27|305.37|299.97|304.67|299.27|32
1642982030000|2022-01-23 23:53:50|304.61|299.21|304.43|299.03|304.63|299.23|304.29|298.89|33
1642982040000|2022-01-23 23:54:00|304.36|298.96|304.63|299.23|304.63|299.23|304.33|298.93|31
1642982050000|2022-01-23 23:54:10|304.79|299.39|304.94|299.54|305.15|299.75|304.79|299.39|27
1642982060000|2022-01-23 23:54:20|304.97|299.57|305.21|299.81|305.25|299.85|304.97|299.57|20
1642982070000|2022-01-23 23:54:30|305.19|299.79|305.15|299.75|305.19|299.79|305.13|299.73|15
1642982080000|2022-01-23 23:54:40|305.16|299.76|305.11|299.71|305.16|299.76|305.03|299.63|21
1642982090000|2022-01-23 23:54:50|305.09|299.69|304.81|299.41|305.14|299.74|304.81|299.41|23
1642982100000|2022-01-23 23:55:00|304.79|299.39|304.8|299.4|304.9|299.5|304.74|299.34|17
1642982110000|2022-01-23 23:55:10|304.82|299.42|304.83|299.43|304.89|299.49|304.81|299.41|15
1642982120000|2022-01-23 23:55:20|304.82|299.42|304.77|299.37|304.87|299.47|304.7|299.3|22
1642982130000|2022-01-23 23:55:30|304.76|299.36|304.64|299.24|304.81|299.41|304.57|299.17|29
1642982140000|2022-01-23 23:55:40|304.65|299.25|304.63|299.23|304.67|299.27|304.55|299.15|18
1642982150000|2022-01-23 23:55:50|304.65|299.25|304.54|299.14|304.65|299.25|304.54|299.14|18
1642982160000|2022-01-23 23:56:00|304.53|299.13|304.58|299.18|304.59|299.19|304.53|299.13|6
1642982170000|2022-01-23 23:56:10|304.57|299.17|304.62|299.22|304.79|299.39|304.57|299.17|16
1642982180000|2022-01-23 23:56:20|304.6|299.2|304.59|299.19|304.62|299.22|304.58|299.18|9
1642982190000|2022-01-23 23:56:30|304.57|299.17|304.68|299.28|304.74|299.34|304.57|299.17|12
1642982200000|2022-01-23 23:56:40|304.69|299.29|304.71|299.31|304.78|299.38|304.69|299.29|10
1642982210000|2022-01-23 23:56:50|304.78|299.38|304.78|299.38|304.78|299.38|304.67|299.27|14
1642982220000|2022-01-23 23:57:00|304.86|299.46|304.84|299.44|304.86|299.46|304.84|299.44|3
1642982230000|2022-01-23 23:57:10|304.85|299.45|304.86|299.46|304.86|299.46|304.83|299.43|8
1642982240000|2022-01-23 23:57:20|304.85|299.45|304.71|299.31|304.85|299.45|304.68|299.28|11
1642982250000|2022-01-23 23:57:30|304.72|299.32|304.65|299.25|304.72|299.32|304.65|299.25|11
1642982260000|2022-01-23 23:57:40|304.67|299.27|304.65|299.25|304.73|299.33|304.65|299.25|7
1642982270000|2022-01-23 23:57:50|304.64|299.24|304.64|299.24|304.73|299.33|304.63|299.23|13
1642982280000|2022-01-23 23:58:00|304.65|299.25|304.75|299.35|304.77|299.37|304.65|299.25|12
1642982290000|2022-01-23 23:58:10|304.74|299.34|304.95|299.55|304.99|299.59|304.74|299.34|10
1642982300000|2022-01-23 23:58:20|304.96|299.56|304.98|299.58|304.99|299.59|304.95|299.55|15
1642982310000|2022-01-23 23:58:30|304.99|299.59|304.95|299.55|304.99|299.59|304.92|299.52|8
1642982320000|2022-01-23 23:58:40|304.97|299.57|305.11|299.71|305.11|299.71|304.95|299.55|12
1642982330000|2022-01-23 23:58:50|305.18|299.78|305.33|299.93|305.44|300.04|305.17|299.77|27
1642982340000|2022-01-23 23:59:00|305.32|299.92|305.3|299.9|305.34|299.94|305.27|299.87|14
1642982350000|2022-01-23 23:59:10|305.31|299.91|305.24|299.84|305.32|299.92|305.24|299.84|20
1642982360000|2022-01-23 23:59:20|305.25|299.85|305.27|299.87|305.28|299.88|305.25|299.85|7
1642982370000|2022-01-23 23:59:30|305.3|299.9|305.38|299.98|305.38|299.98|305.28|299.88|15
1642982380000|2022-01-23 23:59:40|305.39|299.99|305.39|299.99|305.41|300.01|305.36|299.96|12
1642982390000|2022-01-23 23:59:50|305.41|300.01|305.32|299.92|305.42|300.02|305.29|299.89|14
1642982400000|2022-01-24 00:00:00|305.3|299.9|305.29|299.89|305.36|299.96|305.27|299.87|26
1642982410000|2022-01-24 00:00:10|305.31|299.91|305.36|299.96|305.38|299.98|305.31|299.91|10
1642982420000|2022-01-24 00:00:20|305.35|299.95|305.36|299.96|305.36|299.96|305.34|299.94|10
1642982430000|2022-01-24 00:00:30|305.35|299.95|305.31|299.91|305.36|299.96|305.31|299.91|14
1642982440000|2022-01-24 00:00:40|305.34|299.94|305.04|299.64|305.34|299.94|304.98|299.58|23
1642982450000|2022-01-24 00:00:50|305.06|299.66|304.65|299.25|305.07|299.67|304.56|299.16|26
1642982460000|2022-01-24 00:01:00|304.66|299.26|304.78|299.38|304.89|299.49|304.66|299.26|24
1642982470000|2022-01-24 00:01:10|304.79|299.39|304.49|299.09|304.79|299.39|304.49|299.09|21
1642982480000|2022-01-24 00:01:20|304.5|299.1|304.63|299.23|304.64|299.24|304.5|299.1|17
1642982490000|2022-01-24 00:01:30|304.62|299.22|304.55|299.15|304.63|299.23|304.55|299.15|13
1642982500000|2022-01-24 00:01:40|304.52|299.12|304.45|299.05|304.54|299.14|304.44|299.04|20
1642982510000|2022-01-24 00:01:50|304.44|299.04|304.12|298.72|304.44|299.04|304.01|298.61|23
1642982520000|2022-01-24 00:02:00|304.06|298.66|304.4|299|304.42|299.02|304.03|298.63|30
1642982530000|2022-01-24 00:02:10|304.42|299.02|304.36|298.96|304.47|299.07|304.34|298.94|15
1642982540000|2022-01-24 00:02:20|304.37|298.97|304.41|299.01|304.44|299.04|304.36|298.96|12
1642982550000|2022-01-24 00:02:30|304.42|299.02|304.34|298.94|304.42|299.02|304.34|298.94|21
1642982560000|2022-01-24 00:02:40|304.35|298.95|304.39|298.99|304.51|299.11|304.22|298.82|31
1642982570000|2022-01-24 00:02:50|304.37|298.97|304.36|298.96|304.42|299.02|304.33|298.93|25
1642982580000|2022-01-24 00:03:00|304.34|298.94|304.23|298.83|304.34|298.94|304.2|298.8|20
1642982590000|2022-01-24 00:03:10|304.24|298.84|304.49|299.09|304.49|299.09|304.24|298.84|21
1642982600000|2022-01-24 00:03:20|304.5|299.1|304.31|298.91|304.52|299.12|304.31|298.91|19
1642982610000|2022-01-24 00:03:30|304.3|298.9|304.44|299.04|304.48|299.08|304.3|298.9|20
1642982620000|2022-01-24 00:03:40|304.41|299.01|304.28|298.88|304.42|299.02|304.27|298.87|22
1642982630000|2022-01-24 00:03:50|304.27|298.87|304.34|298.94|304.4|299|304.25|298.85|24
1642982640000|2022-01-24 00:04:00|304.33|298.93|304.22|298.82|304.4|299|304.22|298.82|27
1642982650000|2022-01-24 00:04:10|304.21|298.81|304.15|298.75|304.26|298.86|304.13|298.73|23
1642982660000|2022-01-24 00:04:20|304.19|298.79|304.12|298.72|304.21|298.81|304.11|298.71|16
1642982670000|2022-01-24 00:04:30|304.11|298.71|304.31|298.91|304.31|298.91|304.11|298.71|21
1642982680000|2022-01-24 00:04:40|304.3|298.9|304.32|298.92|304.37|298.97|304.25|298.85|27
1642982690000|2022-01-24 00:04:50|304.25|298.85|304.36|298.96|304.43|299.03|304.21|298.81|21
1642982700000|2022-01-24 00:05:00|304.35|298.95|304.24|298.84|304.35|298.95|304.22|298.82|19
1642982710000|2022-01-24 00:05:10|304.23|298.83|304.15|298.75|304.28|298.88|304.12|298.72|24
1642982720000|2022-01-24 00:05:20|304.22|298.82|304.09|298.69|304.22|298.82|304.08|298.68|15
1642982730000|2022-01-24 00:05:30|304.08|298.68|304.23|298.83|304.23|298.83|304.08|298.68|14
1642982740000|2022-01-24 00:05:40|304.21|298.81|304.08|298.68|304.22|298.82|304.08|298.68|9
1642982750000|2022-01-24 00:05:50|304.2|298.8|303.96|298.56|304.2|298.8|303.9|298.5|23
1642982760000|2022-01-24 00:06:00|303.95|298.55|303.78|298.38|303.96|298.56|303.78|298.38|27
1642982770000|2022-01-24 00:06:10|303.79|298.39|303.68|298.28|303.82|298.42|303.68|298.28|11
1642982780000|2022-01-24 00:06:20|303.67|298.27|303.53|298.13|303.67|298.27|303.51|298.11|21
1642982790000|2022-01-24 00:06:30|303.52|298.12|303.17|297.77|303.52|298.12|303.17|297.77|26
1642982800000|2022-01-24 00:06:40|303.16|297.76|303.2|297.8|303.33|297.93|303.16|297.76|31
1642982810000|2022-01-24 00:06:50|303.19|297.79|303.15|297.75|303.2|297.8|303.05|297.65|23
1642982820000|2022-01-24 00:07:00|303.18|297.78|303.16|297.76|303.18|297.78|303.11|297.71|13
1642982830000|2022-01-24 00:07:10|303.15|297.75|303.1|297.7|303.17|297.77|303.09|297.69|18
1642982840000|2022-01-24 00:07:20|303.09|297.69|303.05|297.65|303.14|297.74|302.92|297.52|24
1642982850000|2022-01-24 00:07:30|303.11|297.71|303.09|297.69|303.11|297.71|303.03|297.63|15
1642982860000|2022-01-24 00:07:40|303.08|297.68|303.04|297.64|303.08|297.68|303.02|297.62|14
1642982870000|2022-01-24 00:07:50|303.05|297.65|303.21|297.81|303.23|297.83|303.05|297.65|14
1642982880000|2022-01-24 00:08:00|303.22|297.82|303.38|297.98|303.4|298|303.17|297.77|15
1642982890000|2022-01-24 00:08:10|303.29|297.89|303.4|298|303.4|298|303.29|297.89|3
1642982900000|2022-01-24 00:08:20|303.44|298.04|303.37|297.97|303.49|298.09|303.36|297.96|19
1642982910000|2022-01-24 00:08:30|303.36|297.96|303.19|297.79|303.37|297.97|303.19|297.79|14
1642982920000|2022-01-24 00:08:40|303.2|297.8|303.26|297.86|303.26|297.86|303.1|297.7|19
1642982930000|2022-01-24 00:08:50|303.23|297.83|303.15|297.75|303.27|297.87|303.15|297.75|21
1642982940000|2022-01-24 00:09:00|303.11|297.71|302.94|297.54|303.12|297.72|302.91|297.51|28
1642982950000|2022-01-24 00:09:10|302.99|297.59|303.1|297.7|303.11|297.71|302.92|297.52|25
1642982960000|2022-01-24 00:09:20|303.12|297.72|303.14|297.74|303.16|297.76|303.1|297.7|15
1642982970000|2022-01-24 00:09:30|303.13|297.73|303.52|298.12|303.52|298.12|303.13|297.73|19
1642982980000|2022-01-24 00:09:40|303.54|298.14|303.68|298.28|303.75|298.35|303.54|298.14|26
1642982990000|2022-01-24 00:09:50|303.69|298.29|303.54|298.14|303.69|298.29|303.54|298.14|19
1642983000000|2022-01-24 00:10:00|303.56|298.16|303.48|298.08|303.56|298.16|303.41|298.01|22
1642983010000|2022-01-24 00:10:10|303.47|298.07|303.37|297.97|303.51|298.11|303.3|297.9|22
1642983020000|2022-01-24 00:10:20|303.38|297.98|303.46|298.06|303.46|298.06|303.33|297.93|15
1642983030000|2022-01-24 00:10:30|303.47|298.07|303.47|298.07|303.56|298.16|303.47|298.07|20
1642983040000|2022-01-24 00:10:40|303.46|298.06|303.48|298.08|303.48|298.08|303.39|297.99|23
1642983050000|2022-01-24 00:10:50|303.47|298.07|303.6|298.2|303.61|298.21|303.43|298.03|21
1642983060000|2022-01-24 00:11:00|303.61|298.21|303.66|298.26|303.66|298.26|303.53|298.13|13
1642983070000|2022-01-24 00:11:10|303.62|298.22|303.75|298.35|303.89|298.49|303.62|298.22|25
1642983080000|2022-01-24 00:11:20|303.76|298.36|303.63|298.23|303.8|298.4|303.62|298.22|21
1642983090000|2022-01-24 00:11:30|303.64|298.24|303.42|298.02|303.64|298.24|303.41|298.01|23
1642983100000|2022-01-24 00:11:40|303.41|298.01|303.46|298.06|303.46|298.06|303.35|297.95|7
1642983110000|2022-01-24 00:11:50|303.4|298|303.43|298.03|303.51|298.11|303.4|298|25
1642983120000|2022-01-24 00:12:00|303.38|297.98|303.48|298.08|303.5|298.1|303.38|297.98|24
1642983130000|2022-01-24 00:12:10|303.49|298.09|303.42|298.02|303.51|298.11|303.42|298.02|14
1642983140000|2022-01-24 00:12:20|303.43|298.03|303.29|297.89|303.44|298.04|303.28|297.88|15
1642983150000|2022-01-24 00:12:30|303.32|297.92|303.27|297.87|303.37|297.97|303.23|297.83|24
1642983160000|2022-01-24 00:12:40|303.26|297.86|303.26|297.86|303.29|297.89|303.26|297.86|8
1642983170000|2022-01-24 00:12:50|303.25|297.85|302.99|297.59|303.26|297.86|302.99|297.59|24
1642983180000|2022-01-24 00:13:00|302.98|297.58|303.21|297.81|303.24|297.84|302.97|297.57|28
1642983190000|2022-01-24 00:13:10|303.22|297.82|303.23|297.83|303.33|297.93|303.21|297.81|26
1642983200000|2022-01-24 00:13:20|303.22|297.82|303.28|297.88|303.33|297.93|303.21|297.81|20
1642983210000|2022-01-24 00:13:30|303.3|297.9|303.16|297.76|303.3|297.9|303.06|297.66|18
1642983220000|2022-01-24 00:13:40|303.13|297.73|303.2|297.8|303.3|297.9|303.12|297.72|21
1642983230000|2022-01-24 00:13:50|303.19|297.79|303.45|298.05|303.47|298.07|303.19|297.79|21
1642983240000|2022-01-24 00:14:00|303.46|298.06|303.59|298.19|303.6|298.2|303.46|298.06|13
1642983250000|2022-01-24 00:14:10|303.58|298.18|304.07|298.67|304.07|298.67|303.56|298.16|26
1642983260000|2022-01-24 00:14:20|304.08|298.68|304.12|298.72|304.12|298.72|304.06|298.66|17
1642983270000|2022-01-24 00:14:30|304.11|298.71|303.87|298.47|304.11|298.71|303.86|298.46|14
1642983280000|2022-01-24 00:14:40|303.86|298.46|303.9|298.5|303.94|298.54|303.85|298.45|22
1642983290000|2022-01-24 00:14:50|303.89|298.49|303.67|298.27|303.89|298.49|303.56|298.16|24
1642983300000|2022-01-24 00:15:00|303.68|298.28|303.87|298.47|303.92|298.52|303.67|298.27|28
1642983310000|2022-01-24 00:15:10|303.84|298.44|303.76|298.36|303.84|298.44|303.62|298.22|24
1642983320000|2022-01-24 00:15:20|303.75|298.35|303.72|298.32|303.76|298.36|303.71|298.31|16
1642983330000|2022-01-24 00:15:30|303.71|298.31|303.76|298.36|303.76|298.36|303.58|298.18|22
1642983340000|2022-01-24 00:15:40|303.74|298.34|303.71|298.31|303.74|298.34|303.7|298.3|8
1642983350000|2022-01-24 00:15:50|303.72|298.32|303.95|298.55|303.96|298.56|303.71|298.31|23
1642983360000|2022-01-24 00:16:00|303.96|298.56|304.2|298.8|304.2|298.8|303.96|298.56|12
1642983370000|2022-01-24 00:16:10|304.22|298.82|304.14|298.74|304.22|298.82|304.06|298.66|19
1642983380000|2022-01-24 00:16:20|304.17|298.77|304.22|298.82|304.24|298.84|304.17|298.77|11
1642983390000|2022-01-24 00:16:30|304.23|298.83|304.18|298.78|304.23|298.83|304.18|298.78|14
1642983400000|2022-01-24 00:16:40|304.17|298.77|303.86|298.46|304.17|298.77|303.86|298.46|20
1642983410000|2022-01-24 00:16:50|303.85|298.45|303.8|298.4|303.88|298.48|303.73|298.33|17
1642983420000|2022-01-24 00:17:00|303.78|298.38|303.87|298.47|303.87|298.47|303.78|298.38|7
1642983430000|2022-01-24 00:17:10|303.85|298.45|303.84|298.44|303.91|298.51|303.84|298.44|18
1642983440000|2022-01-24 00:17:20|303.85|298.45|303.76|298.36|303.85|298.45|303.73|298.33|17
1642983450000|2022-01-24 00:17:30|303.78|298.38|303.6|298.2|303.78|298.38|303.6|298.2|13
1642983460000|2022-01-24 00:17:40|303.55|298.15|303.7|298.3|303.71|298.31|303.48|298.08|20
1642983470000|2022-01-24 00:17:50|303.71|298.31|303.58|298.18|303.73|298.33|303.58|298.18|18
1642983480000|2022-01-24 00:18:00|303.59|298.19|303.66|298.26|303.67|298.27|303.59|298.19|9
1642983490000|2022-01-24 00:18:10|303.65|298.25|303.71|298.31|303.78|298.38|303.6|298.2|17
1642983500000|2022-01-24 00:18:20|303.7|298.3|303.66|298.26|303.7|298.3|303.65|298.25|18
1642983510000|2022-01-24 00:18:30|303.67|298.27|303.66|298.26|303.74|298.34|303.57|298.17|22
1642983520000|2022-01-24 00:18:40|303.72|298.32|303.69|298.29|303.72|298.32|303.63|298.23|18
1642983530000|2022-01-24 00:18:50|303.68|298.28|303.66|298.26|303.68|298.28|303.63|298.23|14
1642983540000|2022-01-24 00:19:00|303.65|298.25|303.64|298.24|303.66|298.26|303.63|298.23|10
1642983550000|2022-01-24 00:19:10|303.65|298.25|303.67|298.27|303.7|298.3|303.64|298.24|15
1642983560000|2022-01-24 00:19:20|303.65|298.25|303.56|298.16|303.65|298.25|303.54|298.14|10
1642983570000|2022-01-24 00:19:30|303.57|298.17|303.46|298.06|303.57|298.17|303.46|298.06|17
1642983580000|2022-01-24 00:19:40|303.45|298.05|303.15|297.75|303.47|298.07|303.15|297.75|19
1642983590000|2022-01-24 00:19:50|303.13|297.73|302.94|297.54|303.13|297.73|302.93|297.53|24
1642983600000|2022-01-24 00:20:00|302.95|297.55|303.11|297.71|303.12|297.72|302.95|297.55|16
1642983610000|2022-01-24 00:20:10|303.1|297.7|303|297.6|303.15|297.75|303|297.6|25
1642983620000|2022-01-24 00:20:20|303.02|297.62|302.91|297.51|303.03|297.63|302.86|297.46|19
1642983630000|2022-01-24 00:20:30|302.89|297.49|302.97|297.57|303.05|297.65|302.87|297.47|25
1642983640000|2022-01-24 00:20:40|302.99|297.59|303.08|297.68|303.15|297.75|302.99|297.59|19
1642983650000|2022-01-24 00:20:50|303.07|297.67|303.08|297.68|303.11|297.71|303.02|297.62|22
1642983660000|2022-01-24 00:21:00|303.02|297.62|303.02|297.62|303.07|297.67|302.95|297.55|17
1642983670000|2022-01-24 00:21:10|303.03|297.63|303.03|297.63|303.08|297.68|303.01|297.61|21
1642983680000|2022-01-24 00:21:20|303.02|297.62|302.81|297.41|303.02|297.62|302.76|297.36|23
1642983690000|2022-01-24 00:21:30|302.79|297.39|302.9|297.5|302.9|297.5|302.78|297.38|13
1642983700000|2022-01-24 00:21:40|302.89|297.49|302.79|297.39|302.92|297.52|302.79|297.39|15
1642983710000|2022-01-24 00:21:50|302.77|297.37|302.77|297.37|302.84|297.44|302.77|297.37|13
1642983720000|2022-01-24 00:22:00|302.78|297.38|302.67|297.27|302.82|297.42|302.65|297.25|21
1642983730000|2022-01-24 00:22:10|302.7|297.3|302.61|297.21|302.7|297.3|302.61|297.21|18
1642983740000|2022-01-24 00:22:20|302.6|297.2|302.58|297.18|302.6|297.2|302.58|297.18|2
1642983750000|2022-01-24 00:22:30|302.54|297.14|302.43|297.03|302.54|297.14|302.4|297|16
1642983760000|2022-01-24 00:22:40|302.42|297.02|302.17|296.77|302.46|297.06|302.12|296.72|22
1642983770000|2022-01-24 00:22:50|302.18|296.78|302.11|296.71|302.23|296.83|302.11|296.71|16
1642983780000|2022-01-24 00:23:00|302.1|296.7|301.98|296.58|302.13|296.73|301.92|296.52|27
1642983790000|2022-01-24 00:23:10|301.99|296.59|302.15|296.75|302.31|296.91|301.98|296.58|24
1642983800000|2022-01-24 00:23:20|302.16|296.76|302.19|296.79|302.3|296.9|302.09|296.69|25
1642983810000|2022-01-24 00:23:30|302.14|296.74|302.06|296.66|302.15|296.75|302.06|296.66|20
1642983820000|2022-01-24 00:23:40|302.02|296.62|301.91|296.51|302.02|296.62|301.91|296.51|6
1642983830000|2022-01-24 00:23:50|301.9|296.5|301.93|296.53|301.97|296.57|301.9|296.5|19
1642983840000|2022-01-24 00:24:00|301.94|296.54|302|296.6|302.08|296.68|301.94|296.54|14
1642983850000|2022-01-24 00:24:10|301.99|296.59|302.17|296.77|302.18|296.78|301.96|296.56|19
1642983860000|2022-01-24 00:24:20|302.18|296.78|302.17|296.77|302.18|296.78|302.16|296.76|6
1642983870000|2022-01-24 00:24:30|302.16|296.76|301.86|296.46|302.16|296.76|301.84|296.44|20
1642983880000|2022-01-24 00:24:40|301.85|296.45|301.75|296.35|301.86|296.46|301.74|296.34|21
1642983890000|2022-01-24 00:24:50|301.74|296.34|301.7|296.3|301.77|296.37|301.7|296.3|10
1642983900000|2022-01-24 00:25:00|301.66|296.26|301.63|296.23|301.76|296.36|301.6|296.2|21
1642983910000|2022-01-24 00:25:10|301.62|296.22|301.54|296.14|301.63|296.23|301.49|296.09|22
1642983920000|2022-01-24 00:25:20|301.58|296.18|301.49|296.09|301.67|296.27|301.49|296.09|22
1642983930000|2022-01-24 00:25:30|301.48|296.08|301.56|296.16|301.56|296.16|301.47|296.07|18
1642983940000|2022-01-24 00:25:40|301.53|296.13|301.64|296.24|301.82|296.42|301.53|296.13|29
1642983950000|2022-01-24 00:25:50|301.63|296.23|301.63|296.23|301.68|296.28|301.59|296.19|21
1642983960000|2022-01-24 00:26:00|301.62|296.22|301.68|296.28|301.77|296.37|301.48|296.08|28
1642983970000|2022-01-24 00:26:10|301.76|296.36|301.53|296.13|301.76|296.36|301.53|296.13|17
1642983980000|2022-01-24 00:26:20|301.57|296.17|301.53|296.13|301.66|296.26|301.48|296.08|25
1642983990000|2022-01-24 00:26:30|301.55|296.15|301.51|296.11|301.55|296.15|301.49|296.09|11
1642984000000|2022-01-24 00:26:40|301.52|296.12|301.51|296.11|301.53|296.13|301.49|296.09|14
1642984010000|2022-01-24 00:26:50|301.5|296.1|301.58|296.18|301.58|296.18|301.5|296.1|7
1642984020000|2022-01-24 00:27:00|301.57|296.17|301.56|296.16|301.58|296.18|301.5|296.1|18
1642984030000|2022-01-24 00:27:10|301.58|296.18|301.75|296.35|301.75|296.35|301.58|296.18|21
1642984040000|2022-01-24 00:27:20|301.77|296.37|301.98|296.58|302.07|296.67|301.77|296.37|22
1642984050000|2022-01-24 00:27:30|301.96|296.56|302.18|296.78|302.21|296.81|301.94|296.54|24
1642984060000|2022-01-24 00:27:40|302.17|296.77|302.07|296.67|302.2|296.8|302.02|296.62|21
1642984070000|2022-01-24 00:27:50|302.06|296.66|301.88|296.48|302.08|296.68|301.88|296.48|23
1642984080000|2022-01-24 00:28:00|301.87|296.47|301.91|296.51|301.97|296.57|301.84|296.44|23
1642984090000|2022-01-24 00:28:10|301.9|296.5|302.1|296.7|302.1|296.7|301.9|296.5|23
1642984100000|2022-01-24 00:28:20|302.08|296.68|302|296.6|302.08|296.68|302|296.6|14
1642984110000|2022-01-24 00:28:30|301.99|296.59|301.94|296.54|301.99|296.59|301.86|296.46|22
1642984120000|2022-01-24 00:28:40|301.96|296.56|301.63|296.23|301.99|296.59|301.63|296.23|20
1642984130000|2022-01-24 00:28:50|301.64|296.24|301.77|296.37|301.8|296.4|301.64|296.24|15
1642984140000|2022-01-24 00:29:00|301.8|296.4|301.76|296.36|301.82|296.42|301.63|296.23|25
1642984150000|2022-01-24 00:29:10|301.79|296.39|301.8|296.4|301.82|296.42|301.7|296.3|22
1642984160000|2022-01-24 00:29:20|301.82|296.42|301.62|296.22|301.85|296.45|301.62|296.22|22
1642984170000|2022-01-24 00:29:30|301.61|296.21|301.54|296.14|301.65|296.25|301.53|296.13|17
1642984180000|2022-01-24 00:29:40|301.53|296.13|301.61|296.21|301.68|296.28|301.53|296.13|20
1642984190000|2022-01-24 00:29:50|301.62|296.22|301.72|296.32|301.72|296.32|301.59|296.19|10
1642984200000|2022-01-24 00:30:00|301.71|296.31|301.74|296.34|301.75|296.35|301.67|296.27|15
1642984210000|2022-01-24 00:30:10|301.73|296.33|301.53|296.13|301.73|296.33|301.49|296.09|26
1642984220000|2022-01-24 00:30:20|301.54|296.14|301.42|296.02|301.6|296.2|301.42|296.02|14
1642984230000|2022-01-24 00:30:30|301.46|296.06|301.15|295.75|301.53|296.13|301.14|295.74|21
1642984240000|2022-01-24 00:30:40|301.14|295.74|301.39|295.99|301.47|296.07|301.14|295.74|27
1642984250000|2022-01-24 00:30:50|301.38|295.98|301.18|295.78|301.38|295.98|301.18|295.78|16
1642984260000|2022-01-24 00:31:00|301.17|295.77|301.12|295.72|301.17|295.77|301|295.6|24
1642984270000|2022-01-24 00:31:10|301.08|295.68|301.03|295.63|301.13|295.73|301.03|295.63|23
1642984280000|2022-01-24 00:31:20|301.08|295.68|301.03|295.63|301.08|295.68|300.9|295.5|19
1642984290000|2022-01-24 00:31:30|301.06|295.66|301.12|295.72|301.14|295.74|301.06|295.66|16
1642984300000|2022-01-24 00:31:40|301.11|295.71|301.1|295.7|301.13|295.73|301.08|295.68|9
1642984310000|2022-01-24 00:31:50|301.14|295.74|300.95|295.55|301.14|295.74|300.95|295.55|22
1642984320000|2022-01-24 00:32:00|300.94|295.54|301.18|295.78|301.25|295.85|300.94|295.54|29
1642984330000|2022-01-24 00:32:10|301.17|295.77|301.37|295.97|301.38|295.98|301.17|295.77|18
1642984340000|2022-01-24 00:32:20|301.38|295.98|301.33|295.93|301.4|296|301.29|295.89|17
1642984350000|2022-01-24 00:32:30|301.31|295.91|301.51|296.11|301.61|296.21|301.31|295.91|20
1642984360000|2022-01-24 00:32:40|301.44|296.04|301.39|295.99|301.45|296.05|301.37|295.97|9
1642984370000|2022-01-24 00:32:50|301.41|296.01|301.41|296.01|301.51|296.11|301.38|295.98|20
1642984380000|2022-01-24 00:33:00|301.42|296.02|301.5|296.1|301.51|296.11|301.42|296.02|18
1642984390000|2022-01-24 00:33:10|301.48|296.08|301.41|296.01|301.48|296.08|301.31|295.91|17
1642984400000|2022-01-24 00:33:20|301.4|296|301.48|296.08|301.62|296.22|301.4|296|19
1642984410000|2022-01-24 00:33:30|301.49|296.09|301.85|296.45|301.85|296.45|301.49|296.09|19
1642984420000|2022-01-24 00:33:40|301.92|296.52|301.69|296.29|301.93|296.53|301.69|296.29|23
1642984430000|2022-01-24 00:33:50|301.68|296.28|301.65|296.25|301.69|296.29|301.57|296.17|16
1642984440000|2022-01-24 00:34:00|301.66|296.26|301.64|296.24|301.78|296.38|301.64|296.24|20
1642984450000|2022-01-24 00:34:10|301.63|296.23|301.66|296.26|301.73|296.33|301.61|296.21|23
1642984460000|2022-01-24 00:34:20|301.67|296.27|301.67|296.27|301.67|296.27|301.53|296.13|20
1642984470000|2022-01-24 00:34:30|301.68|296.28|301.74|296.34|301.81|296.41|301.66|296.26|27
1642984480000|2022-01-24 00:34:40|301.71|296.31|301.65|296.25|301.72|296.32|301.65|296.25|12
1642984490000|2022-01-24 00:34:50|301.62|296.22|301.55|296.15|301.67|296.27|301.55|296.15|17
1642984500000|2022-01-24 00:35:00|301.54|296.14|301.41|296.01|301.55|296.15|301.41|296.01|18
1642984510000|2022-01-24 00:35:10|301.43|296.03|301.24|295.84|301.43|296.03|301.24|295.84|17
1642984520000|2022-01-24 00:35:20|301.23|295.83|301.08|295.68|301.23|295.83|301.08|295.68|20
1642984530000|2022-01-24 00:35:30|301.07|295.67|301.06|295.66|301.18|295.78|301.03|295.63|18
1642984540000|2022-01-24 00:35:40|301.14|295.74|301.14|295.74|301.2|295.8|301.14|295.74|14
1642984550000|2022-01-24 00:35:50|301.15|295.75|301.22|295.82|301.25|295.85|301.11|295.71|22
1642984560000|2022-01-24 00:36:00|301.23|295.83|301.24|295.84|301.25|295.85|301.21|295.81|15
1642984570000|2022-01-24 00:36:10|301.23|295.83|301.52|296.12|301.52|296.12|301.21|295.81|16
1642984580000|2022-01-24 00:36:20|301.51|296.11|301.36|295.96|301.51|296.11|301.36|295.96|19
1642984590000|2022-01-24 00:36:30|301.33|295.93|301.28|295.88|301.35|295.95|301.28|295.88|11
1642984600000|2022-01-24 00:36:40|301.27|295.87|301.32|295.92|301.52|296.12|301.21|295.81|25
1642984610000|2022-01-24 00:36:50|301.29|295.89|301.3|295.9|301.31|295.91|301.15|295.75|21
1642984620000|2022-01-24 00:37:00|301.33|295.93|301.45|296.05|301.46|296.06|301.28|295.88|19
1642984630000|2022-01-24 00:37:10|301.44|296.04|301.47|296.07|301.47|296.07|301.42|296.02|12
1642984640000|2022-01-24 00:37:20|301.46|296.06|301.78|296.38|301.8|296.4|301.45|296.05|27
1642984650000|2022-01-24 00:37:30|301.76|296.36|301.73|296.33|301.81|296.41|301.72|296.32|13
1642984660000|2022-01-24 00:37:40|301.74|296.34|301.87|296.47|301.87|296.47|301.73|296.33|12
1642984670000|2022-01-24 00:37:50|301.89|296.49|302.68|297.28|302.83|297.43|301.89|296.49|13
1642984680000|2022-01-24 00:38:00|302.67|297.27|302.48|297.08|302.67|297.27|302.43|297.03|22
1642984690000|2022-01-24 00:38:10|302.54|297.14|302.61|297.21|302.61|297.21|302.53|297.13|7
1642984700000|2022-01-24 00:38:20|302.6|297.2|302.64|297.24|302.76|297.36|302.6|297.2|11
1642984710000|2022-01-24 00:38:30|302.63|297.23|302.43|297.03|302.64|297.24|302.43|297.03|21
1642984720000|2022-01-24 00:38:40|302.4|297|302.28|296.88|302.4|297|302.28|296.88|6
1642984730000|2022-01-24 00:38:50|302.29|296.89|302.36|296.96|302.43|297.03|302.29|296.89|10
1642984740000|2022-01-24 00:39:00|302.35|296.95|302.54|297.14|302.54|297.14|302.34|296.94|12
1642984750000|2022-01-24 00:39:10|302.55|297.15|303.07|297.67|303.07|297.67|302.55|297.15|26
1642984760000|2022-01-24 00:39:20|303.09|297.69|302.99|297.59|303.09|297.69|302.99|297.59|10
1642984770000|2022-01-24 00:39:30|303.01|297.61|303.04|297.64|303.04|297.64|302.68|297.28|18
1642984780000|2022-01-24 00:39:40|303.06|297.66|302.62|297.22|303.14|297.74|302.59|297.19|37
1642984790000|2022-01-24 00:39:50|302.71|297.31|302.77|297.37|302.9|297.5|302.68|297.28|29
1642984800000|2022-01-24 00:40:00|302.76|297.36|302.88|297.48|302.88|297.48|302.63|297.23|22
1642984810000|2022-01-24 00:40:10|302.89|297.49|302.8|297.4|303.07|297.67|302.8|297.4|28
1642984820000|2022-01-24 00:40:20|302.78|297.38|302.72|297.32|302.8|297.4|302.72|297.32|4
1642984830000|2022-01-24 00:40:30|302.71|297.31|302.82|297.42|302.83|297.43|302.64|297.24|15
1642984840000|2022-01-24 00:40:40|302.81|297.41|302.84|297.44|302.86|297.46|302.81|297.41|10
1642984850000|2022-01-24 00:40:50|302.83|297.43|302.74|297.34|302.83|297.43|302.73|297.33|10
1642984860000|2022-01-24 00:41:00|302.75|297.35|302.79|297.39|302.81|297.41|302.75|297.35|6
1642984870000|2022-01-24 00:41:10|302.8|297.4|302.78|297.38|302.8|297.4|302.73|297.33|12
1642984880000|2022-01-24 00:41:20|302.77|297.37|302.83|297.43|302.93|297.53|302.77|297.37|18
1642984890000|2022-01-24 00:41:30|302.82|297.42|302.66|297.26|302.82|297.42|302.62|297.22|13
1642984900000|2022-01-24 00:41:40|302.65|297.25|302.6|297.2|302.65|297.25|302.59|297.19|13
1642984910000|2022-01-24 00:41:50|302.59|297.19|302.61|297.21|302.61|297.21|302.51|297.11|17
1642984920000|2022-01-24 00:42:00|302.6|297.2|302.67|297.27|302.68|297.28|302.55|297.15|14
1642984930000|2022-01-24 00:42:10|302.68|297.28|302.79|297.39|302.81|297.41|302.67|297.27|11
1642984940000|2022-01-24 00:42:20|302.81|297.41|302.79|297.39|302.87|297.47|302.77|297.37|11
1642984950000|2022-01-24 00:42:30|302.81|297.41|302.72|297.32|302.81|297.41|302.72|297.32|7
1642984960000|2022-01-24 00:42:40|302.74|297.34|302.87|297.47|302.87|297.47|302.68|297.28|15
1642984970000|2022-01-24 00:42:50|302.86|297.46|302.77|297.37|302.86|297.46|302.77|297.37|12
1642984980000|2022-01-24 00:43:00|302.74|297.34|302.55|297.15|302.74|297.34|302.49|297.09|17
1642984990000|2022-01-24 00:43:10|302.56|297.16|302.58|297.18|302.59|297.19|302.56|297.16|3
1642985000000|2022-01-24 00:43:20|302.57|297.17|302.49|297.09|302.57|297.17|302.48|297.08|19
1642985010000|2022-01-24 00:43:30|302.5|297.1|302.37|296.97|302.5|297.1|302.37|296.97|12
1642985020000|2022-01-24 00:43:40|302.36|296.96|302.21|296.81|302.36|296.96|302.17|296.77|17
1642985030000|2022-01-24 00:43:50|302.22|296.82|302.3|296.9|302.3|296.9|302.2|296.8|8
1642985040000|2022-01-24 00:44:00|302.34|296.94|302.31|296.91|302.35|296.95|302.26|296.86|16
1642985050000|2022-01-24 00:44:10|302.32|296.92|302.41|297.01|302.41|297.01|302.32|296.92|12
1642985060000|2022-01-24 00:44:20|302.4|297|302.33|296.93|302.4|297|302.3|296.9|11
1642985070000|2022-01-24 00:44:30|302.32|296.92|302.18|296.78|302.32|296.92|302.17|296.77|26
1642985080000|2022-01-24 00:44:40|302.19|296.79|302.09|296.69|302.19|296.79|302.08|296.68|8
1642985090000|2022-01-24 00:44:50|302.1|296.7|301.92|296.52|302.1|296.7|301.91|296.51|14
1642985100000|2022-01-24 00:45:00|301.93|296.53|301.94|296.54|301.96|296.56|301.88|296.48|23
1642985110000|2022-01-24 00:45:10|301.96|296.56|302.2|296.8|302.2|296.8|301.96|296.56|22
1642985120000|2022-01-24 00:45:20|302.32|296.92|302.35|296.95|302.51|297.11|302.3|296.9|26
1642985130000|2022-01-24 00:45:30|302.36|296.96|302.32|296.92|302.39|296.99|302.31|296.91|13
1642985140000|2022-01-24 00:45:40|302.3|296.9|302.4|297|302.42|297.02|302.3|296.9|12
1642985150000|2022-01-24 00:45:50|302.39|296.99|302.42|297.02|302.42|297.02|302.38|296.98|8
1642985160000|2022-01-24 00:46:00|302.41|297.01|302.44|297.04|302.44|297.04|302.41|297.01|6
1642985170000|2022-01-24 00:46:10|302.45|297.05|302.49|297.09|302.59|297.19|302.45|297.05|13
1642985180000|2022-01-24 00:46:20|302.5|297.1|302.54|297.14|302.54|297.14|302.5|297.1|6
1642985190000|2022-01-24 00:46:30|302.51|297.11|302.51|297.11|302.54|297.14|302.44|297.04|16
1642985200000|2022-01-24 00:46:40|302.5|297.1|302.57|297.17|302.57|297.17|302.5|297.1|18
1642985210000|2022-01-24 00:46:50|302.53|297.13|302.52|297.12|302.57|297.17|302.51|297.11|13
1642985220000|2022-01-24 00:47:00|302.53|297.13|302.63|297.23|302.63|297.23|302.53|297.13|14
1642985230000|2022-01-24 00:47:10|302.7|297.3|302.67|297.27|302.7|297.3|302.67|297.27|7
1642985240000|2022-01-24 00:47:20|302.68|297.28|302.68|297.28|302.74|297.34|302.68|297.28|11
1642985250000|2022-01-24 00:47:30|302.71|297.31|302.53|297.13|302.71|297.31|302.53|297.13|11
1642985260000|2022-01-24 00:47:40|302.52|297.12|302.53|297.13|302.53|297.13|302.44|297.04|10
1642985270000|2022-01-24 00:47:50|302.54|297.14|302.6|297.2|302.64|297.24|302.54|297.14|12
1642985280000|2022-01-24 00:48:00|302.59|297.19|302.5|297.1|302.59|297.19|302.44|297.04|13
1642985290000|2022-01-24 00:48:10|302.49|297.09|302.54|297.14|302.54|297.14|302.46|297.06|14
1642985300000|2022-01-24 00:48:20|302.56|297.16|302.56|297.16|302.57|297.17|302.55|297.15|9
1642985310000|2022-01-24 00:48:30|302.55|297.15|302.43|297.03|302.55|297.15|302.43|297.03|6
1642985320000|2022-01-24 00:48:40|302.44|297.04|302.42|297.02|302.44|297.04|302.34|296.94|15
1642985330000|2022-01-24 00:48:50|302.33|296.93|302.24|296.84|302.37|296.97|302.19|296.79|12
1642985340000|2022-01-24 00:49:00|302.09|296.69|302.07|296.67|302.21|296.81|302.03|296.63|23
1642985350000|2022-01-24 00:49:10|302.08|296.68|301.9|296.5|302.08|296.68|301.9|296.5|27
1642985360000|2022-01-24 00:49:20|301.89|296.49|301.75|296.35|301.96|296.56|301.75|296.35|17
1642985370000|2022-01-24 00:49:30|301.76|296.36|301.76|296.36|301.79|296.39|301.71|296.31|17
1642985380000|2022-01-24 00:49:40|301.77|296.37|301.65|296.25|301.77|296.37|301.63|296.23|9
1642985390000|2022-01-24 00:49:50|301.64|296.24|301.69|296.29|301.69|296.29|301.64|296.24|11
1642985400000|2022-01-24 00:50:00|301.65|296.25|301.74|296.34|301.75|296.35|301.65|296.25|16
1642985410000|2022-01-24 00:50:10|301.75|296.35|301.77|296.37|301.82|296.42|301.72|296.32|20
1642985420000|2022-01-24 00:50:20|301.82|296.42|301.8|296.4|301.84|296.44|301.79|296.39|10
1642985430000|2022-01-24 00:50:30|301.79|296.39|301.73|296.33|301.84|296.44|301.73|296.33|13
1642985440000|2022-01-24 00:50:40|301.74|296.34|301.72|296.32|301.79|296.39|301.72|296.32|27
1642985450000|2022-01-24 00:50:50|301.76|296.36|301.73|296.33|301.76|296.36|301.68|296.28|17
1642985460000|2022-01-24 00:51:00|301.72|296.32|301.7|296.3|301.72|296.32|301.7|296.3|5
1642985470000|2022-01-24 00:51:10|301.71|296.31|301.71|296.31|301.73|296.33|301.69|296.29|15
1642985480000|2022-01-24 00:51:20|301.73|296.33|301.84|296.44|301.85|296.45|301.73|296.33|11
1642985490000|2022-01-24 00:51:30|301.85|296.45|301.89|296.49|301.91|296.51|301.85|296.45|9
1642985500000|2022-01-24 00:51:40|301.9|296.5|301.92|296.52|301.92|296.52|301.84|296.44|14
1642985510000|2022-01-24 00:51:50|301.99|296.59|301.92|296.52|301.99|296.59|301.88|296.48|19
1642985520000|2022-01-24 00:52:00|301.91|296.51|301.86|296.46|301.91|296.51|301.82|296.42|9
1642985530000|2022-01-24 00:52:10|301.85|296.45|301.83|296.43|301.87|296.47|301.83|296.43|5
1642985540000|2022-01-24 00:52:20|301.84|296.44|301.83|296.43|301.88|296.48|301.83|296.43|5
1642985550000|2022-01-24 00:52:30|301.82|296.42|301.72|296.32|301.82|296.42|301.71|296.31|12
1642985560000|2022-01-24 00:52:40|301.76|296.36|301.51|296.11|301.77|296.37|301.41|296.01|10
1642985570000|2022-01-24 00:52:50|301.5|296.1|301.71|296.31|301.71|296.31|301.5|296.1|16
1642985580000|2022-01-24 00:53:00|301.73|296.33|301.82|296.42|301.84|296.44|301.73|296.33|18
1642985590000|2022-01-24 00:53:10|301.83|296.43|301.85|296.45|301.9|296.5|301.82|296.42|14
1642985600000|2022-01-24 00:53:20|301.84|296.44|301.9|296.5|301.9|296.5|301.83|296.43|7
1642985610000|2022-01-24 00:53:30|301.89|296.49|301.88|296.48|301.89|296.49|301.87|296.47|4
1642985620000|2022-01-24 00:53:40|301.87|296.47|301.8|296.4|301.89|296.49|301.8|296.4|9
1642985630000|2022-01-24 00:53:50|301.73|296.33|301.59|296.19|301.73|296.33|301.57|296.17|13
1642985640000|2022-01-24 00:54:00|301.64|296.24|301.56|296.16|301.66|296.26|301.45|296.05|18
1642985650000|2022-01-24 00:54:10|301.53|296.13|301.46|296.06|301.58|296.18|301.46|296.06|12
1642985660000|2022-01-24 00:54:20|301.47|296.07|301.4|296|301.51|296.11|301.3|295.9|23
1642985670000|2022-01-24 00:54:30|301.39|295.99|301.36|295.96|301.39|295.99|301.22|295.82|12
1642985680000|2022-01-24 00:54:40|301.2|295.8|301.22|295.82|301.35|295.95|301.2|295.8|20
1642985690000|2022-01-24 00:54:50|301.23|295.83|301.29|295.89|301.29|295.89|301.22|295.82|13
1642985700000|2022-01-24 00:55:00|301.31|295.91|301.51|296.11|301.51|296.11|301.31|295.91|20
1642985710000|2022-01-24 00:55:10|301.52|296.12|301.48|296.08|301.55|296.15|301.46|296.06|10
1642985720000|2022-01-24 00:55:20|301.47|296.07|301.48|296.08|301.52|296.12|301.4|296|20
1642985730000|2022-01-24 00:55:30|301.47|296.07|301.4|296|301.48|296.08|301.39|295.99|15
1642985740000|2022-01-24 00:55:40|301.39|295.99|301.13|295.73|301.39|295.99|301.13|295.73|18
1642985750000|2022-01-24 00:55:50|301.17|295.77|301.11|295.71|301.19|295.79|301.11|295.71|10
1642985760000|2022-01-24 00:56:00|301.1|295.7|301.13|295.73|301.13|295.73|301.04|295.64|17
1642985770000|2022-01-24 00:56:10|301.09|295.69|301.29|295.89|301.3|295.9|301.09|295.69|22
1642985780000|2022-01-24 00:56:20|301.3|295.9|301.21|295.81|301.3|295.9|301.21|295.81|11
1642985790000|2022-01-24 00:56:30|301.22|295.82|301.3|295.9|301.37|295.97|301.22|295.82|12
1642985800000|2022-01-24 00:56:40|301.27|295.87|301.22|295.82|301.3|295.9|301.22|295.82|21
1642985810000|2022-01-24 00:56:50|301.23|295.83|301.09|295.69|301.23|295.83|301.08|295.68|20
1642985820000|2022-01-24 00:57:00|301.1|295.7|301.1|295.7|301.17|295.77|301.09|295.69|13
1642985830000|2022-01-24 00:57:10|301.12|295.72|301.09|295.69|301.13|295.73|301.03|295.63|25
1642985840000|2022-01-24 00:57:20|301.07|295.67|301.06|295.66|301.09|295.69|301.05|295.65|11
1642985850000|2022-01-24 00:57:30|301.07|295.67|301.07|295.67|301.07|295.67|301.05|295.65|7
1642985860000|2022-01-24 00:57:40|301.06|295.66|300.96|295.56|301.07|295.67|300.96|295.56|16
1642985870000|2022-01-24 00:57:50|300.99|295.59|300.85|295.45|301.04|295.64|300.85|295.45|20
1642985880000|2022-01-24 00:58:00|300.81|295.41|300.69|295.29|300.84|295.44|300.68|295.28|25
1642985890000|2022-01-24 00:58:10|300.68|295.28|300.58|295.18|300.69|295.29|300.58|295.18|21
1642985900000|2022-01-24 00:58:20|300.59|295.19|300.42|295.02|300.59|295.19|300.38|294.98|13
1642985910000|2022-01-24 00:58:30|300.41|295.01|300.45|295.05|300.47|295.07|300.4|295|18
1642985920000|2022-01-24 00:58:40|300.47|295.07|300.54|295.14|300.54|295.14|300.44|295.04|14
1642985930000|2022-01-24 00:58:50|300.56|295.16|300.59|295.19|300.63|295.23|300.52|295.12|19
1642985940000|2022-01-24 00:59:00|300.58|295.18|300.6|295.2|300.64|295.24|300.58|295.18|16
1642985950000|2022-01-24 00:59:10|300.61|295.21|300.51|295.11|300.63|295.23|300.49|295.09|12
1642985960000|2022-01-24 00:59:20|300.5|295.1|300.37|294.97|300.51|295.11|300.36|294.96|16
1642985970000|2022-01-24 00:59:30|300.34|294.94|300.34|294.94|300.4|295|300.34|294.94|17
1642985980000|2022-01-24 00:59:40|300.35|294.95|300.43|295.03|300.44|295.04|300.35|294.95|19
1642985990000|2022-01-24 00:59:50|300.42|295.02|300.58|295.18|300.59|295.19|300.39|294.99|20
1642986000000|2022-01-24 01:00:00|300.57|295.17|300.29|294.89|300.57|295.17|300.26|294.86|20
1642986010000|2022-01-24 01:00:10|300.28|294.88|300.44|295.04|300.44|295.04|300.28|294.88|18
1642986020000|2022-01-24 01:00:20|300.48|295.08|300.75|295.35|300.78|295.38|300.43|295.03|27
1642986030000|2022-01-24 01:00:30|300.73|295.33|300.79|295.39|300.79|295.39|300.71|295.31|22
1642986040000|2022-01-24 01:00:40|300.76|295.36|301|295.6|301.03|295.63|300.76|295.36|25
1642986050000|2022-01-24 01:00:50|300.98|295.58|300.91|295.51|300.98|295.58|300.91|295.51|8
1642986060000|2022-01-24 01:01:00|300.92|295.52|300.96|295.56|300.98|295.58|300.92|295.52|9
1642986070000|2022-01-24 01:01:10|300.97|295.57|300.9|295.5|300.97|295.57|300.89|295.49|8
1642986080000|2022-01-24 01:01:20|300.89|295.49|300.97|295.57|300.97|295.57|300.89|295.49|7
1642986090000|2022-01-24 01:01:30|300.96|295.56|300.98|295.58|300.98|295.58|300.95|295.55|6
1642986100000|2022-01-24 01:01:40|301|295.6|300.98|295.58|301.01|295.61|300.98|295.58|4
1642986110000|2022-01-24 01:01:50|300.99|295.59|300.83|295.43|301.01|295.61|300.83|295.43|20
1642986120000|2022-01-24 01:02:00|300.8|295.4|300.79|295.39|300.84|295.44|300.74|295.34|14
1642986130000|2022-01-24 01:02:10|300.8|295.4|300.96|295.56|300.96|295.56|300.8|295.4|15
1642986140000|2022-01-24 01:02:20|300.95|295.55|300.78|295.38|300.96|295.56|300.78|295.38|19
1642986150000|2022-01-24 01:02:30|300.76|295.36|300.84|295.44|300.84|295.44|300.76|295.36|8
1642986160000|2022-01-24 01:02:40|300.86|295.46|300.99|295.59|301.02|295.62|300.86|295.46|12
1642986170000|2022-01-24 01:02:50|300.98|295.58|300.92|295.52|301.01|295.61|300.85|295.45|16
1642986180000|2022-01-24 01:03:00|300.93|295.53|300.94|295.54|300.94|295.54|300.93|295.53|4
1642986190000|2022-01-24 01:03:10|300.93|295.53|300.93|295.53|300.93|295.53|300.91|295.51|7
1642986200000|2022-01-24 01:03:20|300.92|295.52|300.96|295.56|300.96|295.56|300.91|295.51|8
1642986210000|2022-01-24 01:03:30|301|295.6|301.03|295.63|301.05|295.65|300.95|295.55|9
1642986220000|2022-01-24 01:03:40|301.04|295.64|300.82|295.42|301.04|295.64|300.79|295.39|20
1642986230000|2022-01-24 01:03:50|300.81|295.41|300.82|295.42|300.84|295.44|300.77|295.37|14
1642986240000|2022-01-24 01:04:00|300.83|295.43|300.92|295.52|300.98|295.58|300.83|295.43|26
1642986250000|2022-01-24 01:04:10|300.91|295.51|300.91|295.51|300.93|295.53|300.91|295.51|5
1642986260000|2022-01-24 01:04:20|300.95|295.55|300.95|295.55|300.95|295.55|300.94|295.54|3
1642986270000|2022-01-24 01:04:30|300.96|295.56|301.07|295.67|301.08|295.68|300.96|295.56|12
1642986280000|2022-01-24 01:04:40|301.08|295.68|301.1|295.7|301.12|295.72|301.06|295.66|13
1642986290000|2022-01-24 01:04:50|301.11|295.71|301.04|295.64|301.12|295.72|301.04|295.64|15
1642986300000|2022-01-24 01:05:00|301.02|295.62|301.01|295.61|301.02|295.62|301|295.6|3
1642986310000|2022-01-24 01:05:10|301.02|295.62|301.09|295.69|301.1|295.7|301.02|295.62|8
1642986320000|2022-01-24 01:05:20|301.1|295.7|301.14|295.74|301.16|295.76|301.08|295.68|12
1642986330000|2022-01-24 01:05:30|301.11|295.71|301.44|296.04|301.47|296.07|301.11|295.71|28
1642986340000|2022-01-24 01:05:40|301.43|296.03|301.39|295.99|301.43|296.03|301.35|295.95|18
1642986350000|2022-01-24 01:05:50|301.38|295.98|301.18|295.78|301.38|295.98|301.17|295.77|28
1642986360000|2022-01-24 01:06:00|301.23|295.83|301.25|295.85|301.29|295.89|301.22|295.82|13
1642986370000|2022-01-24 01:06:10|301.31|295.91|301.06|295.66|301.31|295.91|301.06|295.66|20
1642986380000|2022-01-24 01:06:20|301.07|295.67|301.07|295.67|301.07|295.67|301.05|295.65|5
1642986390000|2022-01-24 01:06:30|301.06|295.66|301.01|295.61|301.09|295.69|300.96|295.56|15
1642986400000|2022-01-24 01:06:40|301|295.6|301.01|295.61|301.01|295.61|300.93|295.53|15
1642986410000|2022-01-24 01:06:50|300.94|295.54|300.96|295.56|300.99|295.59|300.91|295.51|9
1642986420000|2022-01-24 01:07:00|300.95|295.55|301.03|295.63|301.03|295.63|300.93|295.53|14
1642986430000|2022-01-24 01:07:10|301.08|295.68|301.05|295.65|301.1|295.7|301|295.6|18
1642986440000|2022-01-24 01:07:20|301.04|295.64|301.01|295.61|301.06|295.66|301|295.6|15
1642986450000|2022-01-24 01:07:30|301|295.6|300.93|295.53|301|295.6|300.92|295.52|11
1642986460000|2022-01-24 01:07:40|300.98|295.58|300.96|295.56|301.03|295.63|300.96|295.56|13
1642986470000|2022-01-24 01:07:50|300.97|295.57|301.05|295.65|301.16|295.76|300.95|295.55|22
1642986480000|2022-01-24 01:08:00|301.07|295.67|301.05|295.65|301.07|295.67|301.05|295.65|4
1642986490000|2022-01-24 01:08:10|300.99|295.59|300.97|295.57|300.99|295.59|300.97|295.57|8
1642986500000|2022-01-24 01:08:20|300.96|295.56|300.95|295.55|300.96|295.56|300.8|295.4|19
1642986510000|2022-01-24 01:08:30|300.97|295.57|300.94|295.54|301|295.6|300.94|295.54|13
1642986520000|2022-01-24 01:08:40|300.95|295.55|301.02|295.62|301.02|295.62|300.95|295.55|6
1642986530000|2022-01-24 01:08:50|301.12|295.72|301.13|295.73|301.16|295.76|301.09|295.69|12
1642986540000|2022-01-24 01:09:00|301.1|295.7|300.97|295.57|301.1|295.7|300.95|295.55|10
1642986550000|2022-01-24 01:09:10|300.96|295.56|300.91|295.51|300.96|295.56|300.82|295.42|14
1642986560000|2022-01-24 01:09:20|300.93|295.53|300.93|295.53|300.95|295.55|300.91|295.51|8
1642986570000|2022-01-24 01:09:30|300.94|295.54|300.93|295.53|300.95|295.55|300.93|295.53|4
1642986580000|2022-01-24 01:09:40|300.92|295.52|300.92|295.52|300.94|295.54|300.91|295.51|7
1642986590000|2022-01-24 01:09:50|300.91|295.51|300.94|295.54|300.94|295.54|300.9|295.5|9
1642986600000|2022-01-24 01:10:00|300.95|295.55|301.01|295.61|301.01|295.61|300.93|295.53|9
1642986610000|2022-01-24 01:10:10|301.02|295.62|300.93|295.53|301.03|295.63|300.93|295.53|7
1642986620000|2022-01-24 01:10:20|300.92|295.52|300.7|295.3|300.92|295.52|300.68|295.28|16
1642986630000|2022-01-24 01:10:30|300.71|295.31|300.66|295.26|300.71|295.31|300.62|295.22|11
1642986640000|2022-01-24 01:10:40|300.65|295.25|300.7|295.3|300.72|295.32|300.6|295.2|8
1642986650000|2022-01-24 01:10:50|300.69|295.29|300.7|295.3|300.7|295.3|300.68|295.28|4
1642986660000|2022-01-24 01:11:00|300.69|295.29|300.63|295.23|300.69|295.29|300.63|295.23|4
1642986670000|2022-01-24 01:11:10|300.64|295.24|300.68|295.28|300.68|295.28|300.63|295.23|7
1642986680000|2022-01-24 01:11:20|300.67|295.27|300.67|295.27|300.71|295.31|300.67|295.27|6
1642986690000|2022-01-24 01:11:30|300.69|295.29|300.79|295.39|300.79|295.39|300.67|295.27|13
1642986700000|2022-01-24 01:11:40|300.84|295.44|300.92|295.52|300.93|295.53|300.8|295.4|16
1642986710000|2022-01-24 01:11:50|300.93|295.53|300.95|295.55|300.97|295.57|300.87|295.47|13
1642986720000|2022-01-24 01:12:00|300.91|295.51|300.91|295.51|300.91|295.51|300.91|295.51|1
1642986740000|2022-01-24 01:12:20|300.92|295.52|300.92|295.52|300.92|295.52|300.92|295.52|1
1642986750000|2022-01-24 01:12:30|300.91|295.51|300.82|295.42|300.93|295.53|300.82|295.42|7
1642986760000|2022-01-24 01:12:40|300.85|295.45|301.09|295.69|301.11|295.71|300.82|295.42|22
1642986770000|2022-01-24 01:12:50|301.1|295.7|300.76|295.36|301.14|295.74|300.76|295.36|26
1642986780000|2022-01-24 01:13:00|300.73|295.33|300.61|295.21|300.82|295.42|300.61|295.21|20
1642986790000|2022-01-24 01:13:10|300.64|295.24|300.58|295.18|300.68|295.28|300.52|295.12|30
1642986800000|2022-01-24 01:13:20|300.59|295.19|300.65|295.25|300.66|295.26|300.58|295.18|11
1642986810000|2022-01-24 01:13:30|300.66|295.26|300.78|295.38|300.78|295.38|300.66|295.26|11
1642986820000|2022-01-24 01:13:40|300.73|295.33|300.73|295.33|300.75|295.35|300.69|295.29|10
1642986830000|2022-01-24 01:13:50|300.77|295.37|300.68|295.28|300.77|295.37|300.67|295.27|15
1642986840000|2022-01-24 01:14:00|300.69|295.29|300.78|295.38|300.8|295.4|300.69|295.29|11
1642986850000|2022-01-24 01:14:10|300.77|295.37|300.74|295.34|300.83|295.43|300.74|295.34|11
1642986860000|2022-01-24 01:14:20|300.75|295.35|300.7|295.3|300.75|295.35|300.69|295.29|5
1642986870000|2022-01-24 01:14:30|300.71|295.31|300.79|295.39|300.79|295.39|300.7|295.3|6
1642986880000|2022-01-24 01:14:40|300.78|295.38|300.68|295.28|300.78|295.38|300.67|295.27|9
1642986890000|2022-01-24 01:14:50|300.63|295.23|300.64|295.24|300.65|295.25|300.58|295.18|14
1642986900000|2022-01-24 01:15:00|300.63|295.23|300.57|295.17|300.64|295.24|300.53|295.13|14
1642986910000|2022-01-24 01:15:10|300.56|295.16|300.73|295.33|300.73|295.33|300.56|295.16|19
1642986920000|2022-01-24 01:15:20|300.72|295.32|300.63|295.23|300.72|295.32|300.63|295.23|14
1642986930000|2022-01-24 01:15:30|300.62|295.22|300.65|295.25|300.67|295.27|300.59|295.19|12
1642986940000|2022-01-24 01:15:40|300.66|295.26|300.7|295.3|300.7|295.3|300.63|295.23|11
1642986950000|2022-01-24 01:15:50|300.69|295.29|300.48|295.08|300.69|295.29|300.47|295.07|17
1642986960000|2022-01-24 01:16:00|300.5|295.1|300.62|295.22|300.63|295.23|300.46|295.06|23
1642986970000|2022-01-24 01:16:10|300.61|295.21|300.5|295.1|300.62|295.22|300.5|295.1|11
1642986980000|2022-01-24 01:16:20|300.51|295.11|300.49|295.09|300.52|295.12|300.47|295.07|9
1642986990000|2022-01-24 01:16:30|300.48|295.08|300.52|295.12|300.52|295.12|300.47|295.07|10
1642987000000|2022-01-24 01:16:40|300.51|295.11|300.51|295.11|300.51|295.11|300.51|295.11|1
1642987010000|2022-01-24 01:16:50|300.5|295.1|300.44|295.04|300.5|295.1|300.44|295.04|3
1642987020000|2022-01-24 01:17:00|300.43|295.03|300.48|295.08|300.48|295.08|300.41|295.01|10
1642987030000|2022-01-24 01:17:10|300.47|295.07|300.43|295.03|300.47|295.07|300.43|295.03|6
1642987040000|2022-01-24 01:17:20|300.42|295.02|300.24|294.84|300.42|295.02|300.24|294.84|11
1642987050000|2022-01-24 01:17:30|300.25|294.85|300.41|295.01|300.41|295.01|300.25|294.85|15
1642987060000|2022-01-24 01:17:40|300.4|295|300.46|295.06|300.46|295.06|300.34|294.94|15
1642987070000|2022-01-24 01:17:50|300.47|295.07|300.49|295.09|300.51|295.11|300.47|295.07|10
1642987080000|2022-01-24 01:18:00|300.5|295.1|300.63|295.23|300.66|295.26|300.45|295.05|22
1642987090000|2022-01-24 01:18:10|300.64|295.24|300.81|295.41|300.81|295.41|300.6|295.2|12
1642987100000|2022-01-24 01:18:20|300.8|295.4|300.84|295.44|300.84|295.44|300.8|295.4|11
1642987110000|2022-01-24 01:18:30|300.85|295.45|301.11|295.71|301.13|295.73|300.85|295.45|34
1642987120000|2022-01-24 01:18:40|301.1|295.7|301.14|295.74|301.14|295.74|301.09|295.69|10
1642987130000|2022-01-24 01:18:50|301.15|295.75|301.22|295.82|301.22|295.82|301.15|295.75|7
1642987140000|2022-01-24 01:19:00|301.18|295.78|301.16|295.76|301.18|295.78|301.16|295.76|8
1642987150000|2022-01-24 01:19:10|301.15|295.75|301.32|295.92|301.33|295.93|301.15|295.75|18
1642987160000|2022-01-24 01:19:20|301.36|295.96|301.14|295.74|301.36|295.96|300.9|295.5|26
1642987170000|2022-01-24 01:19:30|301.06|295.66|301.05|295.65|301.07|295.67|300.93|295.53|19
1642987180000|2022-01-24 01:19:40|300.99|295.59|301|295.6|301.06|295.66|300.9|295.5|15
1642987190000|2022-01-24 01:19:50|300.93|295.53|301.1|295.7|301.1|295.7|300.87|295.47|29
1642987200000|2022-01-24 01:20:00|301.13|295.73|301.1|295.7|301.19|295.79|301.09|295.69|20
1642987210000|2022-01-24 01:20:10|301.09|295.69|300.98|295.58|301.1|295.7|300.98|295.58|14
1642987220000|2022-01-24 01:20:20|300.99|295.59|301.01|295.61|301.01|295.61|300.98|295.58|9
1642987230000|2022-01-24 01:20:30|301|295.6|300.96|295.56|301|295.6|300.96|295.56|7
1642987240000|2022-01-24 01:20:40|300.98|295.58|300.97|295.57|301|295.6|300.95|295.55|11
1642987250000|2022-01-24 01:20:50|300.96|295.56|300.81|295.41|300.96|295.56|300.77|295.37|23
1642987260000|2022-01-24 01:21:00|300.8|295.4|300.77|295.37|300.84|295.44|300.77|295.37|16
1642987270000|2022-01-24 01:21:10|300.78|295.38|300.75|295.35|300.81|295.41|300.73|295.33|12
1642987280000|2022-01-24 01:21:20|300.74|295.34|300.83|295.43|300.87|295.47|300.72|295.32|16
1642987290000|2022-01-24 01:21:30|300.88|295.48|300.64|295.24|300.88|295.48|300.64|295.24|17
1642987300000|2022-01-24 01:21:40|300.76|295.36|300.65|295.25|300.76|295.36|300.6|295.2|17
1642987310000|2022-01-24 01:21:50|300.7|295.3|300.67|295.27|300.71|295.31|300.67|295.27|9
1642987320000|2022-01-24 01:22:00|300.68|295.28|300.63|295.23|300.72|295.32|300.63|295.23|10
1642987330000|2022-01-24 01:22:10|300.62|295.22|300.34|294.94|300.71|295.31|300.34|294.94|19
1642987340000|2022-01-24 01:22:20|300.33|294.93|300.37|294.97|300.41|295.01|300.25|294.85|20
1642987350000|2022-01-24 01:22:30|300.36|294.96|300.29|294.89|300.42|295.02|300.28|294.88|22
1642987360000|2022-01-24 01:22:40|300.31|294.91|300.38|294.98|300.4|295|300.31|294.91|9
1642987370000|2022-01-24 01:22:50|300.39|294.99|300.5|295.1|300.55|295.15|300.38|294.98|18
1642987380000|2022-01-24 01:23:00|300.49|295.09|300.43|295.03|300.5|295.1|300.43|295.03|12
1642987390000|2022-01-24 01:23:10|300.4|295|300.4|295|300.4|295|300.37|294.97|9
1642987400000|2022-01-24 01:23:20|300.37|294.97|300.35|294.95|300.4|295|300.31|294.91|18
1642987410000|2022-01-24 01:23:30|300.34|294.94|300.35|294.95|300.37|294.97|300.34|294.94|7
1642987420000|2022-01-24 01:23:40|300.34|294.94|300.27|294.87|300.39|294.99|300.27|294.87|16
1642987430000|2022-01-24 01:23:50|300.26|294.86|300.32|294.92|300.32|294.92|300.22|294.82|12
1642987440000|2022-01-24 01:24:00|300.33|294.93|300.33|294.93|300.33|294.93|300.32|294.92|3
1642987450000|2022-01-24 01:24:10|300.34|294.94|300.29|294.89|300.37|294.97|300.28|294.88|15
1642987460000|2022-01-24 01:24:20|300.28|294.88|300.38|294.98|300.38|294.98|300.28|294.88|16
1642987470000|2022-01-24 01:24:30|300.36|294.96|300.4|295|300.4|295|300.31|294.91|15
1642987480000|2022-01-24 01:24:40|300.36|294.96|300.48|295.08|300.48|295.08|300.36|294.96|7
1642987490000|2022-01-24 01:24:50|300.42|295.02|300.45|295.05|300.49|295.09|300.38|294.98|16
1642987500000|2022-01-24 01:25:00|300.47|295.07|300.47|295.07|300.47|295.07|300.47|295.07|1
1642987510000|2022-01-24 01:25:10|300.5|295.1|300.65|295.25|300.73|295.33|300.5|295.1|22
1642987520000|2022-01-24 01:25:20|300.66|295.26|300.66|295.26|300.66|295.26|300.64|295.24|7
1642987530000|2022-01-24 01:25:30|300.65|295.25|300.66|295.26|300.67|295.27|300.65|295.25|8
1642987540000|2022-01-24 01:25:40|300.65|295.25|300.49|295.09|300.65|295.25|300.46|295.06|21
1642987550000|2022-01-24 01:25:50|300.48|295.08|300.34|294.94|300.62|295.22|300.33|294.93|20
1642987560000|2022-01-24 01:26:00|300.35|294.95|300.2|294.8|300.35|294.95|300.07|294.67|24
1642987570000|2022-01-24 01:26:10|300.16|294.76|300.01|294.61|300.16|294.76|300|294.6|21
1642987580000|2022-01-24 01:26:20|300|294.6|299.6|294.2|300.03|294.63|299.54|294.14|23
1642987590000|2022-01-24 01:26:30|299.63|294.23|299.25|293.85|299.65|294.25|299.25|293.85|17
1642987600000|2022-01-24 01:26:40|299.23|293.83|299.45|294.05|299.51|294.11|299.19|293.79|29
1642987610000|2022-01-24 01:26:50|299.44|294.04|299.26|293.86|299.47|294.07|299.25|293.85|13
1642987620000|2022-01-24 01:27:00|299.3|293.9|299.1|293.7|299.3|293.9|299.06|293.66|25
1642987630000|2022-01-24 01:27:10|299.09|293.69|299.17|293.77|299.17|293.77|299.07|293.67|21
1642987640000|2022-01-24 01:27:20|299.16|293.76|299.37|293.97|299.38|293.98|299.15|293.75|15
1642987650000|2022-01-24 01:27:30|299.38|293.98|299.31|293.91|299.38|293.98|299.27|293.87|10
1642987660000|2022-01-24 01:27:40|299.3|293.9|299.31|293.91|299.31|293.91|299.21|293.81|16
1642987670000|2022-01-24 01:27:50|299.3|293.9|299.46|294.06|299.47|294.07|299.26|293.86|21
1642987680000|2022-01-24 01:28:00|299.42|294.02|299.34|293.94|299.42|294.02|299.32|293.92|8
1642987690000|2022-01-24 01:28:10|299.33|293.93|299.14|293.74|299.33|293.93|299.14|293.74|15
1642987700000|2022-01-24 01:28:20|299.15|293.75|299.05|293.65|299.15|293.75|299.03|293.63|13
1642987710000|2022-01-24 01:28:30|299.04|293.64|298.98|293.58|299.05|293.65|298.98|293.58|16
1642987720000|2022-01-24 01:28:40|298.99|293.59|298.98|293.58|298.99|293.59|298.94|293.54|13
1642987730000|2022-01-24 01:28:50|298.97|293.57|298.99|293.59|299.08|293.68|298.93|293.53|20
1642987740000|2022-01-24 01:29:00|299|293.6|299|293.6|299.01|293.61|299|293.6|5
1642987750000|2022-01-24 01:29:10|298.99|293.59|299|293.6|299|293.6|298.96|293.56|6
1642987760000|2022-01-24 01:29:20|298.99|293.59|298.99|293.59|299|293.6|298.99|293.59|9
1642987770000|2022-01-24 01:29:30|299.01|293.61|298.93|293.53|299.02|293.62|298.93|293.53|8
1642987780000|2022-01-24 01:29:40|298.94|293.54|299.02|293.62|299.02|293.62|298.94|293.54|10
1642987790000|2022-01-24 01:29:50|299.07|293.67|299.11|293.71|299.13|293.73|299.05|293.65|17
1642987800000|2022-01-24 01:30:00|299.1|293.7|298.91|293.51|299.1|293.7|298.9|293.5|17
1642987810000|2022-01-24 01:30:10|298.92|293.52|298.73|293.33|298.97|293.57|298.73|293.33|16
1642987820000|2022-01-24 01:30:20|298.78|293.38|298.71|293.31|298.85|293.45|298.7|293.3|23
1642987830000|2022-01-24 01:30:30|298.7|293.3|298.55|293.15|298.72|293.32|298.55|293.15|18
1642987840000|2022-01-24 01:30:40|298.5|293.1|298.25|292.85|298.58|293.18|298.25|292.85|24
1642987850000|2022-01-24 01:30:50|298.24|292.84|298.26|292.86|298.4|293|298.23|292.83|24
1642987860000|2022-01-24 01:31:00|298.25|292.85|298.12|292.72|298.25|292.85|298.05|292.65|17
1642987870000|2022-01-24 01:31:10|298.13|292.73|298.25|292.85|298.35|292.95|298.13|292.73|27
1642987880000|2022-01-24 01:31:20|298.28|292.88|298.35|292.95|298.4|293|298.25|292.85|23
1642987890000|2022-01-24 01:31:30|298.41|293.01|298.43|293.03|298.59|293.19|298.41|293.01|25
1642987900000|2022-01-24 01:31:40|298.44|293.04|298.72|293.32|298.88|293.48|298.44|293.04|22
1642987910000|2022-01-24 01:31:50|298.78|293.38|298.51|293.11|298.78|293.38|298.51|293.11|28
1642987920000|2022-01-24 01:32:00|298.48|293.08|298.57|293.17|298.57|293.17|298.37|292.97|24
1642987930000|2022-01-24 01:32:10|298.59|293.19|298.65|293.25|298.67|293.27|298.57|293.17|21
1642987940000|2022-01-24 01:32:20|298.66|293.26|298.77|293.37|298.8|293.4|298.66|293.26|21
1642987950000|2022-01-24 01:32:30|298.84|293.44|298.7|293.3|298.84|293.44|298.66|293.26|17
1642987960000|2022-01-24 01:32:40|298.71|293.31|298.74|293.34|298.75|293.35|298.63|293.23|26
1642987970000|2022-01-24 01:32:50|298.73|293.33|298.86|293.46|298.87|293.47|298.73|293.33|20
1642987980000|2022-01-24 01:33:00|298.89|293.49|298.62|293.22|298.89|293.49|298.62|293.22|26
1642987990000|2022-01-24 01:33:10|298.61|293.21|298.63|293.23|298.66|293.26|298.52|293.12|16
1642988000000|2022-01-24 01:33:20|298.62|293.22|298.59|293.19|298.64|293.24|298.58|293.18|17
1642988010000|2022-01-24 01:33:30|298.61|293.21|298.6|293.2|298.65|293.25|298.58|293.18|14
1642988020000|2022-01-24 01:33:40|298.59|293.19|298.39|292.99|298.61|293.21|298.38|292.98|16
1642988030000|2022-01-24 01:33:50|298.38|292.98|298.5|293.1|298.53|293.13|298.3|292.9|19
1642988040000|2022-01-24 01:34:00|298.52|293.12|298.49|293.09|298.53|293.13|298.46|293.06|11
1642988050000|2022-01-24 01:34:10|298.51|293.11|298.67|293.27|298.67|293.27|298.51|293.11|18
1642988060000|2022-01-24 01:34:20|298.65|293.25|298.69|293.29|298.7|293.3|298.63|293.23|12
1642988070000|2022-01-24 01:34:30|298.7|293.3|298.8|293.4|298.81|293.41|298.7|293.3|11
1642988080000|2022-01-24 01:34:40|298.76|293.36|298.7|293.3|298.76|293.36|298.69|293.29|16
1642988090000|2022-01-24 01:34:50|298.69|293.29|298.69|293.29|298.71|293.31|298.69|293.29|4
1642988110000|2022-01-24 01:35:10|298.67|293.27|298.69|293.29|298.7|293.3|298.64|293.24|8
1642988120000|2022-01-24 01:35:20|298.7|293.3|298.69|293.29|298.7|293.3|298.69|293.29|2
1642988130000|2022-01-24 01:35:30|298.72|293.32|298.78|293.38|298.78|293.38|298.69|293.29|9
1642988140000|2022-01-24 01:35:40|298.76|293.36|298.68|293.28|298.78|293.38|298.67|293.27|14
1642988150000|2022-01-24 01:35:50|298.67|293.27|298.61|293.21|298.67|293.27|298.58|293.18|18
1642988160000|2022-01-24 01:36:00|298.62|293.22|298.64|293.24|298.68|293.28|298.61|293.21|13
1642988170000|2022-01-24 01:36:10|298.65|293.25|298.63|293.23|298.66|293.26|298.62|293.22|6
1642988180000|2022-01-24 01:36:20|298.64|293.24|298.64|293.24|298.68|293.28|298.6|293.2|19
1642988190000|2022-01-24 01:36:30|298.63|293.23|298.63|293.23|298.64|293.24|298.59|293.19|15
1642988200000|2022-01-24 01:36:40|298.64|293.24|298.69|293.29|298.7|293.3|298.64|293.24|9
1642988210000|2022-01-24 01:36:50|298.7|293.3|298.55|293.15|298.71|293.31|298.55|293.15|11
1642988220000|2022-01-24 01:37:00|298.62|293.22|298.44|293.04|298.62|293.22|298.41|293.01|15
1642988230000|2022-01-24 01:37:10|298.45|293.05|298.29|292.89|298.45|293.05|298.23|292.83|25
1642988240000|2022-01-24 01:37:20|298.27|292.87|298.18|292.78|298.27|292.87|298.18|292.78|13
1642988250000|2022-01-24 01:37:30|298.2|292.8|298.4|293|298.46|293.06|298.17|292.77|31
1642988260000|2022-01-24 01:37:40|298.41|293.01|298.54|293.14|298.56|293.16|298.41|293.01|20
1642988270000|2022-01-24 01:37:50|298.5|293.1|298.5|293.1|298.53|293.13|298.47|293.07|11
1642988280000|2022-01-24 01:38:00|298.52|293.12|298.41|293.01|298.53|293.13|298.41|293.01|17
1642988290000|2022-01-24 01:38:10|298.37|292.97|298.35|292.95|298.39|292.99|298.33|292.93|10
1642988300000|2022-01-24 01:38:20|298.37|292.97|298.42|293.02|298.44|293.04|298.35|292.95|15
1642988310000|2022-01-24 01:38:30|298.43|293.03|298.44|293.04|298.45|293.05|298.43|293.03|6
1642988320000|2022-01-24 01:38:40|298.48|293.08|298.51|293.11|298.55|293.15|298.48|293.08|13
1642988330000|2022-01-24 01:38:50|298.5|293.1|298.5|293.1|298.53|293.13|298.48|293.08|7
1642988340000|2022-01-24 01:39:00|298.48|293.08|298.45|293.05|298.48|293.08|298.45|293.05|4
1642988350000|2022-01-24 01:39:10|298.44|293.04|298.41|293.01|298.44|293.04|298.41|293.01|6
1642988360000|2022-01-24 01:39:20|298.42|293.02|298.5|293.1|298.54|293.14|298.41|293.01|16
1642988370000|2022-01-24 01:39:30|298.49|293.09|298.55|293.15|298.58|293.18|298.47|293.07|21
1642988380000|2022-01-24 01:39:40|298.57|293.17|298.61|293.21|298.61|293.21|298.55|293.15|10
1642988390000|2022-01-24 01:39:50|298.63|293.23|298.65|293.25|298.66|293.26|298.63|293.23|16
1642988400000|2022-01-24 01:40:00|298.68|293.28|298.75|293.35|298.77|293.37|298.68|293.28|6
1642988410000|2022-01-24 01:40:10|298.74|293.34|298.7|293.3|298.77|293.37|298.7|293.3|12
1642988420000|2022-01-24 01:40:20|298.72|293.32|298.46|293.06|298.74|293.34|298.46|293.06|16
1642988430000|2022-01-24 01:40:30|298.47|293.07|298.46|293.06|298.48|293.08|298.43|293.03|11
1642988440000|2022-01-24 01:40:40|298.45|293.05|298.46|293.06|298.54|293.14|298.38|292.98|18
1642988450000|2022-01-24 01:40:50|298.42|293.02|298.13|292.73|298.42|293.02|297.99|292.59|21
1642988460000|2022-01-24 01:41:00|298.06|292.66|297.88|292.48|298.06|292.66|297.86|292.46|16
1642988470000|2022-01-24 01:41:10|297.87|292.47|298|292.6|298.06|292.66|297.82|292.42|25
1642988480000|2022-01-24 01:41:20|297.97|292.57|298.19|292.79|298.22|292.82|297.96|292.56|25
1642988490000|2022-01-24 01:41:30|298.21|292.81|298.31|292.91|298.34|292.94|298.19|292.79|25
1642988500000|2022-01-24 01:41:40|298.32|292.92|298.14|292.74|298.33|292.93|298.14|292.74|20
1642988510000|2022-01-24 01:41:50|298.15|292.75|298.17|292.77|298.18|292.78|298.13|292.73|13
1642988520000|2022-01-24 01:42:00|298.16|292.76|298.17|292.77|298.2|292.8|298.16|292.76|8
1642988530000|2022-01-24 01:42:10|298.18|292.78|298.22|292.82|298.23|292.83|298.18|292.78|11
1642988540000|2022-01-24 01:42:20|298.21|292.81|298.27|292.87|298.27|292.87|298.21|292.81|8
1642988550000|2022-01-24 01:42:30|298.23|292.83|298.12|292.72|298.27|292.87|298.09|292.69|22
1642988560000|2022-01-24 01:42:40|298.06|292.66|298.11|292.71|298.17|292.77|298.04|292.64|11
1642988570000|2022-01-24 01:42:50|298.12|292.72|298.22|292.82|298.29|292.89|298.12|292.72|21
1642988580000|2022-01-24 01:43:00|298.21|292.81|298.21|292.81|298.21|292.81|298.08|292.68|20
1642988590000|2022-01-24 01:43:10|298.22|292.82|298.18|292.78|298.24|292.84|298.17|292.77|10
1642988600000|2022-01-24 01:43:20|298.22|292.82|298.09|292.69|298.22|292.82|298.09|292.69|15
1642988610000|2022-01-24 01:43:30|298.1|292.7|297.93|292.53|298.1|292.7|297.93|292.53|16
1642988620000|2022-01-24 01:43:40|297.91|292.51|297.75|292.35|297.91|292.51|297.69|292.29|25
1642988630000|2022-01-24 01:43:50|297.67|292.27|297.61|292.21|297.82|292.42|297.59|292.19|22
1642988640000|2022-01-24 01:44:00|297.62|292.22|297.73|292.33|297.76|292.36|297.61|292.21|16
1642988650000|2022-01-24 01:44:10|297.71|292.31|297.78|292.38|297.79|292.39|297.69|292.29|15
1642988660000|2022-01-24 01:44:20|297.76|292.36|297.79|292.39|297.82|292.42|297.75|292.35|16
1642988670000|2022-01-24 01:44:30|297.81|292.41|297.82|292.42|297.84|292.44|297.77|292.37|14
1642988680000|2022-01-24 01:44:40|297.83|292.43|297.8|292.4|297.84|292.44|297.8|292.4|13
1642988690000|2022-01-24 01:44:50|297.79|292.39|297.83|292.43|297.84|292.44|297.79|292.39|8
1642988700000|2022-01-24 01:45:00|297.81|292.41|297.95|292.55|297.95|292.55|297.73|292.33|18
1642988710000|2022-01-24 01:45:10|297.94|292.54|298.04|292.64|298.04|292.64|297.93|292.53|17
1642988720000|2022-01-24 01:45:20|298.02|292.62|298.07|292.67|298.14|292.74|298.02|292.62|16
1642988730000|2022-01-24 01:45:30|298.06|292.66|298.01|292.61|298.06|292.66|297.94|292.54|14
1642988740000|2022-01-24 01:45:40|298|292.6|297.85|292.45|298.01|292.61|297.78|292.38|24
1642988750000|2022-01-24 01:45:50|297.82|292.42|297.74|292.34|297.86|292.46|297.69|292.29|33
1642988760000|2022-01-24 01:46:00|297.75|292.35|297.78|292.38|297.83|292.43|297.74|292.34|18
1642988770000|2022-01-24 01:46:10|297.81|292.41|298.1|292.7|298.1|292.7|297.81|292.41|19
1642988780000|2022-01-24 01:46:20|298.11|292.71|298.26|292.86|298.28|292.88|298.04|292.64|18
1642988790000|2022-01-24 01:46:30|298.25|292.85|298.13|292.73|298.26|292.86|298.11|292.71|19
1642988800000|2022-01-24 01:46:40|298.15|292.75|298.16|292.76|298.2|292.8|298.1|292.7|21
1642988810000|2022-01-24 01:46:50|298.13|292.73|298.2|292.8|298.2|292.8|298.13|292.73|19
1642988820000|2022-01-24 01:47:00|298.21|292.81|298.26|292.86|298.26|292.86|298.18|292.78|13
1642988830000|2022-01-24 01:47:10|298.25|292.85|298.22|292.82|298.3|292.9|298.21|292.81|14
1642988840000|2022-01-24 01:47:20|298.23|292.83|298.1|292.7|298.23|292.83|298.09|292.69|17
1642988850000|2022-01-24 01:47:30|298.09|292.69|297.99|292.59|298.12|292.72|297.95|292.55|18
1642988860000|2022-01-24 01:47:40|297.98|292.58|297.95|292.55|297.98|292.58|297.95|292.55|5
1642988870000|2022-01-24 01:47:50|297.96|292.56|298.17|292.77|298.18|292.78|297.96|292.56|19
1642988880000|2022-01-24 01:48:00|298.16|292.76|297.99|292.59|298.17|292.77|297.98|292.58|17
1642988890000|2022-01-24 01:48:10|298.06|292.66|298.03|292.63|298.09|292.69|297.88|292.48|28
1642988900000|2022-01-24 01:48:20|298.1|292.7|298.07|292.67|298.11|292.71|298.05|292.65|11
1642988910000|2022-01-24 01:48:30|298.09|292.69|298.1|292.7|298.11|292.71|298.09|292.69|6
1642988920000|2022-01-24 01:48:40|298.12|292.72|298.07|292.67|298.15|292.75|298.07|292.67|15
1642988930000|2022-01-24 01:48:50|298.09|292.69|297.79|292.39|298.09|292.69|297.77|292.37|19
1642988940000|2022-01-24 01:49:00|297.81|292.41|297.82|292.42|297.91|292.51|297.8|292.4|19
1642988950000|2022-01-24 01:49:10|297.81|292.41|297.75|292.35|297.84|292.44|297.72|292.32|18
1642988960000|2022-01-24 01:49:20|297.76|292.36|297.86|292.46|297.86|292.46|297.76|292.36|20
1642988970000|2022-01-24 01:49:30|297.84|292.44|297.82|292.42|297.89|292.49|297.79|292.39|21
1642988980000|2022-01-24 01:49:40|297.81|292.41|297.65|292.25|297.81|292.41|297.64|292.24|20
1642988990000|2022-01-24 01:49:50|297.66|292.26|297.68|292.28|297.69|292.29|297.65|292.25|10
1642989000000|2022-01-24 01:50:00|297.69|292.29|297.51|292.11|297.71|292.31|297.5|292.1|22
1642989010000|2022-01-24 01:50:10|297.5|292.1|297.33|291.93|297.51|292.11|297.33|291.93|25
1642989020000|2022-01-24 01:50:20|297.39|291.99|297.39|291.99|297.41|292.01|297.33|291.93|31
1642989030000|2022-01-24 01:50:30|297.41|292.01|297.37|291.97|297.42|292.02|297.33|291.93|19
1642989040000|2022-01-24 01:50:40|297.36|291.96|297.38|291.98|297.48|292.08|297.36|291.96|25
1642989050000|2022-01-24 01:50:50|297.37|291.97|297.48|292.08|297.48|292.08|297.35|291.95|25
1642989060000|2022-01-24 01:51:00|297.52|292.12|297.61|292.21|297.77|292.37|297.52|292.12|29
1642989070000|2022-01-24 01:51:10|297.58|292.18|297.44|292.04|297.58|292.18|297.41|292.01|28
1642989080000|2022-01-24 01:51:20|297.46|292.06|297.63|292.23|297.63|292.23|297.42|292.02|12
1642989090000|2022-01-24 01:51:30|297.64|292.24|297.65|292.25|297.66|292.26|297.6|292.2|16
1642989100000|2022-01-24 01:51:40|297.67|292.27|297.65|292.25|297.67|292.27|297.62|292.22|17
1642989110000|2022-01-24 01:51:50|297.6|292.2|297.48|292.08|297.64|292.24|297.48|292.08|22
1642989120000|2022-01-24 01:52:00|297.47|292.07|297.44|292.04|297.6|292.2|297.39|291.99|27
1642989130000|2022-01-24 01:52:10|297.43|292.03|297.45|292.05|297.46|292.06|297.4|292|15
1642989140000|2022-01-24 01:52:20|297.46|292.06|297.12|291.72|297.46|292.06|297.07|291.67|23
1642989150000|2022-01-24 01:52:30|297.13|291.73|297.05|291.65|297.13|291.73|297.03|291.63|24
1642989160000|2022-01-24 01:52:40|297.04|291.64|297|291.6|297.08|291.68|296.88|291.48|21
1642989170000|2022-01-24 01:52:50|296.94|291.54|296.85|291.45|296.99|291.59|296.84|291.44|21
1642989180000|2022-01-24 01:53:00|296.89|291.49|296.96|291.56|297.01|291.61|296.86|291.46|24
1642989190000|2022-01-24 01:53:10|296.94|291.54|296.76|291.36|296.94|291.54|296.74|291.34|16
1642989200000|2022-01-24 01:53:20|296.79|291.39|296.83|291.43|296.83|291.43|296.71|291.31|13
1642989210000|2022-01-24 01:53:30|296.81|291.41|296.74|291.34|296.81|291.41|296.74|291.34|11
1642989220000|2022-01-24 01:53:40|296.73|291.33|296.62|291.22|296.78|291.38|296.49|291.09|26
1642989230000|2022-01-24 01:53:50|296.64|291.24|296.36|290.96|296.65|291.25|296.36|290.96|21
1642989240000|2022-01-24 01:54:00|296.41|291.01|296.5|291.1|296.5|291.1|296.39|290.99|15
1642989250000|2022-01-24 01:54:10|296.48|291.08|296.56|291.16|296.64|291.24|296.48|291.08|18
1642989260000|2022-01-24 01:54:20|296.57|291.17|296.54|291.14|296.57|291.17|296.52|291.12|14
1642989270000|2022-01-24 01:54:30|296.62|291.22|296.73|291.33|296.81|291.41|296.61|291.21|20
1642989280000|2022-01-24 01:54:40|296.74|291.34|296.68|291.28|296.74|291.34|296.63|291.23|24
1642989290000|2022-01-24 01:54:50|296.67|291.27|296.44|291.04|296.67|291.27|296.44|291.04|16
1642989300000|2022-01-24 01:55:00|296.45|291.05|296.37|290.97|296.5|291.1|296.35|290.95|32
1642989310000|2022-01-24 01:55:10|296.36|290.96|296.42|291.02|296.5|291.1|296.36|290.96|23
1642989320000|2022-01-24 01:55:20|296.41|291.01|296.38|290.98|296.42|291.02|296.38|290.98|10
1642989330000|2022-01-24 01:55:30|296.37|290.97|296.36|290.96|296.38|290.98|296.36|290.96|6
1642989340000|2022-01-24 01:55:40|296.3|290.9|296.32|290.92|296.38|290.98|296.28|290.88|18
1642989350000|2022-01-24 01:55:50|296.33|290.93|296.29|290.89|296.38|290.98|296.25|290.85|15
1642989360000|2022-01-24 01:56:00|296.3|290.9|296.33|290.93|296.33|290.93|296.28|290.88|19
1642989370000|2022-01-24 01:56:10|296.34|290.94|296.22|290.82|296.39|290.99|296.19|290.79|12
1642989380000|2022-01-24 01:56:20|296.24|290.84|296.27|290.87|296.31|290.91|296.19|290.79|21
1642989390000|2022-01-24 01:56:30|296.28|290.88|296.29|290.89|296.29|290.89|296.19|290.79|14
1642989400000|2022-01-24 01:56:40|296.27|290.87|296.27|290.87|296.27|290.87|296.26|290.86|5
1642989410000|2022-01-24 01:56:50|296.26|290.86|296.26|290.86|296.27|290.87|296.24|290.84|7
1642989420000|2022-01-24 01:57:00|296.27|290.87|296.38|290.98|296.38|290.98|296.27|290.87|4
1642989430000|2022-01-24 01:57:10|296.39|290.99|296.39|290.99|296.39|290.99|296.37|290.97|4
1642989450000|2022-01-24 01:57:30|296.38|290.98|296.37|290.97|296.38|290.98|296.37|290.97|2
1642989460000|2022-01-24 01:57:40|296.38|290.98|296.42|291.02|296.42|291.02|296.37|290.97|4
1642989470000|2022-01-24 01:57:50|296.47|291.07|296.41|291.01|296.47|291.07|296.36|290.96|13
1642989480000|2022-01-24 01:58:00|296.43|291.03|296.39|290.99|296.43|291.03|296.36|290.96|17
1642989490000|2022-01-24 01:58:10|296.38|290.98|296.36|290.96|296.4|291|296.27|290.87|17
1642989500000|2022-01-24 01:58:20|296.35|290.95|296.36|290.96|296.39|290.99|296.35|290.95|8
1642989510000|2022-01-24 01:58:30|296.39|290.99|296.39|290.99|296.39|290.99|296.35|290.95|4
1642989520000|2022-01-24 01:58:40|296.37|290.97|296.31|290.91|296.37|290.97|296.27|290.87|12
1642989530000|2022-01-24 01:58:50|296.27|290.87|296.33|290.93|296.34|290.94|296.27|290.87|12
1642989540000|2022-01-24 01:59:00|296.35|290.95|296.47|291.07|296.48|291.08|296.35|290.95|7
1642989550000|2022-01-24 01:59:10|296.46|291.06|296.48|291.08|296.48|291.08|296.46|291.06|3
1642989560000|2022-01-24 01:59:20|296.46|291.06|296.46|291.06|296.46|291.06|296.46|291.06|1
1642989570000|2022-01-24 01:59:30|296.52|291.12|296.59|291.19|296.62|291.22|296.49|291.09|12
1642989580000|2022-01-24 01:59:40|296.6|291.2|296.59|291.19|296.67|291.27|296.54|291.14|11
1642989590000|2022-01-24 01:59:50|296.62|291.22|296.6|291.2|296.62|291.22|296.59|291.19|3
1642989600000|2022-01-24 02:00:00|296.59|291.19|296.88|291.48|296.88|291.48|296.59|291.19|21
1642989610000|2022-01-24 02:00:10|296.86|291.46|296.73|291.33|296.98|291.58|296.7|291.3|27
1642989620000|2022-01-24 02:00:20|296.79|291.39|296.56|291.16|296.8|291.4|296.53|291.13|16
1642989630000|2022-01-24 02:00:30|296.58|291.18|296.62|291.22|296.63|291.23|296.58|291.18|7
1642989640000|2022-01-24 02:00:40|296.63|291.23|296.63|291.23|296.66|291.26|296.62|291.22|15
1642989650000|2022-01-24 02:00:50|296.64|291.24|296.75|291.35|296.75|291.35|296.61|291.21|19
1642989660000|2022-01-24 02:01:00|296.73|291.33|296.72|291.32|296.82|291.42|296.71|291.31|17
1642989670000|2022-01-24 02:01:10|296.68|291.28|296.84|291.44|296.87|291.47|296.65|291.25|20
1642989680000|2022-01-24 02:01:20|296.83|291.43|296.86|291.46|296.86|291.46|296.81|291.41|13
1642989690000|2022-01-24 02:01:30|296.84|291.44|296.91|291.51|296.91|291.51|296.81|291.41|11
1642989700000|2022-01-24 02:01:40|296.92|291.52|297.1|291.7|297.1|291.7|296.92|291.52|19
1642989710000|2022-01-24 02:01:50|297.09|291.69|297.12|291.72|297.16|291.76|297.09|291.69|14
1642989720000|2022-01-24 02:02:00|297.11|291.71|296.95|291.55|297.11|291.71|296.95|291.55|21
1642989730000|2022-01-24 02:02:10|296.98|291.58|296.81|291.41|297.03|291.63|296.81|291.41|23
1642989740000|2022-01-24 02:02:20|296.8|291.4|296.86|291.46|296.86|291.46|296.8|291.4|11
1642989750000|2022-01-24 02:02:30|296.85|291.45|296.8|291.4|296.89|291.49|296.79|291.39|19
1642989760000|2022-01-24 02:02:40|296.79|291.39|296.71|291.31|296.8|291.4|296.69|291.29|14
1642989770000|2022-01-24 02:02:50|296.69|291.29|296.58|291.18|296.69|291.29|296.52|291.12|23
1642989780000|2022-01-24 02:03:00|296.59|291.19|296.68|291.28|296.69|291.29|296.59|291.19|8
1642989790000|2022-01-24 02:03:10|296.67|291.27|296.67|291.27|296.68|291.28|296.65|291.25|11
1642989800000|2022-01-24 02:03:20|296.65|291.25|296.6|291.2|296.7|291.3|296.59|291.19|21
1642989810000|2022-01-24 02:03:30|296.62|291.22|296.7|291.3|296.7|291.3|296.62|291.22|5
1642989820000|2022-01-24 02:03:40|296.69|291.29|296.81|291.41|296.81|291.41|296.69|291.29|14
1642989830000|2022-01-24 02:03:50|296.83|291.43|296.71|291.31|296.89|291.49|296.71|291.31|17
1642989840000|2022-01-24 02:04:00|296.7|291.3|296.73|291.33|296.77|291.37|296.68|291.28|15
1642989850000|2022-01-24 02:04:10|296.72|291.32|296.66|291.26|296.72|291.32|296.64|291.24|13
1642989860000|2022-01-24 02:04:20|296.65|291.25|296.58|291.18|296.66|291.26|296.57|291.17|10
1642989870000|2022-01-24 02:04:30|296.57|291.17|296.23|290.83|296.57|291.17|296.23|290.83|19
1642989880000|2022-01-24 02:04:40|296.25|290.85|296.26|290.86|296.32|290.92|296.25|290.85|7
1642989890000|2022-01-24 02:04:50|296.2|290.8|296.18|290.78|296.36|290.96|296.18|290.78|20
1642989900000|2022-01-24 02:05:00|296.19|290.79|295.99|290.59|296.19|290.79|295.89|290.49|16
1642989910000|2022-01-24 02:05:10|296|290.6|295.97|290.57|296.03|290.63|295.96|290.56|19
1642989920000|2022-01-24 02:05:20|295.99|290.59|296.01|290.61|296.03|290.63|295.95|290.55|20
1642989930000|2022-01-24 02:05:30|296.02|290.62|296.07|290.67|296.1|290.7|296|290.6|13
1642989940000|2022-01-24 02:05:40|296.08|290.68|296.04|290.64|296.09|290.69|296.04|290.64|7
1642989950000|2022-01-24 02:05:50|296.06|290.66|296.03|290.63|296.08|290.68|296.02|290.62|13
1642989960000|2022-01-24 02:06:00|296.06|290.66|296.03|290.63|296.13|290.73|296.02|290.62|23
1642989970000|2022-01-24 02:06:10|296.05|290.65|296.05|290.65|296.05|290.65|296.04|290.64|3
1642989980000|2022-01-24 02:06:20|296.04|290.64|296|290.6|296.05|290.65|295.92|290.52|16
1642989990000|2022-01-24 02:06:30|295.98|290.58|296.04|290.64|296.05|290.65|295.98|290.58|18
1642990000000|2022-01-24 02:06:40|296.05|290.65|296.04|290.64|296.05|290.65|296.03|290.63|6
1642990010000|2022-01-24 02:06:50|296.03|290.63|295.9|290.5|296.04|290.64|295.9|290.5|19
1642990020000|2022-01-24 02:07:00|295.92|290.52|295.93|290.53|295.94|290.54|295.9|290.5|13
1642990030000|2022-01-24 02:07:10|295.92|290.52|295.75|290.35|295.93|290.53|295.72|290.32|26
1642990040000|2022-01-24 02:07:20|295.76|290.36|295.75|290.35|295.77|290.37|295.72|290.32|19
1642990050000|2022-01-24 02:07:30|295.74|290.34|295.66|290.26|295.74|290.34|295.64|290.24|18
1642990060000|2022-01-24 02:07:40|295.7|290.3|295.75|290.35|295.76|290.36|295.69|290.29|14
1642990070000|2022-01-24 02:07:50|295.77|290.37|295.73|290.33|295.8|290.4|295.73|290.33|17
1642990080000|2022-01-24 02:08:00|295.76|290.36|295.95|290.55|295.95|290.55|295.73|290.33|17
1642990090000|2022-01-24 02:08:10|295.93|290.53|295.94|290.54|296.06|290.66|295.93|290.53|19
1642990100000|2022-01-24 02:08:20|295.9|290.5|295.9|290.5|295.94|290.54|295.86|290.46|21
1642990110000|2022-01-24 02:08:30|295.89|290.49|295.91|290.51|295.94|290.54|295.89|290.49|12
1642990120000|2022-01-24 02:08:40|295.92|290.52|295.94|290.54|295.94|290.54|295.91|290.51|3
1642990130000|2022-01-24 02:08:50|295.99|290.59|296.03|290.63|296.04|290.64|295.99|290.59|12
1642990140000|2022-01-24 02:09:00|296.02|290.62|296.02|290.62|296.03|290.63|295.99|290.59|12
1642990150000|2022-01-24 02:09:10|296.01|290.61|296.05|290.65|296.06|290.66|296|290.6|21
1642990160000|2022-01-24 02:09:20|296.06|290.66|296.07|290.67|296.07|290.67|296.05|290.65|10
1642990170000|2022-01-24 02:09:30|296.08|290.68|296.08|290.68|296.08|290.68|296.06|290.66|7
1642990180000|2022-01-24 02:09:40|296.07|290.67|295.94|290.54|296.08|290.68|295.93|290.53|17
1642990190000|2022-01-24 02:09:50|295.95|290.55|295.91|290.51|295.95|290.55|295.91|290.51|16
1642990200000|2022-01-24 02:10:00|295.89|290.49|295.78|290.38|295.9|290.5|295.73|290.33|15
1642990210000|2022-01-24 02:10:10|295.77|290.37|296.05|290.65|296.08|290.68|295.77|290.37|20
1642990220000|2022-01-24 02:10:20|296.04|290.64|296.12|290.72|296.12|290.72|296.04|290.64|18
1642990230000|2022-01-24 02:10:30|296.13|290.73|296.23|290.83|296.27|290.87|296.11|290.71|25
1642990240000|2022-01-24 02:10:40|296.22|290.82|296.21|290.81|296.23|290.83|296.21|290.81|4
1642990250000|2022-01-24 02:10:50|296.22|290.82|296.32|290.92|296.34|290.94|296.21|290.81|13
1642990260000|2022-01-24 02:11:00|296.31|290.91|296.25|290.85|296.31|290.91|296.19|290.79|12
1642990270000|2022-01-24 02:11:10|296.24|290.84|296.19|290.79|296.24|290.84|296.18|290.78|12
1642990280000|2022-01-24 02:11:20|296.18|290.78|295.93|290.53|296.18|290.78|295.93|290.53|19
1642990290000|2022-01-24 02:11:30|295.91|290.51|295.98|290.58|295.98|290.58|295.88|290.48|10
1642990300000|2022-01-24 02:11:40|295.97|290.57|296.05|290.65|296.14|290.74|295.97|290.57|27
1642990310000|2022-01-24 02:11:50|296.06|290.66|296.06|290.66|296.08|290.68|296.05|290.65|7
1642990320000|2022-01-24 02:12:00|296.05|290.65|296.13|290.73|296.23|290.83|296.05|290.65|14
1642990330000|2022-01-24 02:12:10|296.15|290.75|296.2|290.8|296.2|290.8|296.15|290.75|5
1642990340000|2022-01-24 02:12:20|296.22|290.82|296.21|290.81|296.22|290.82|296.21|290.81|4
1642990350000|2022-01-24 02:12:30|296.22|290.82|296.22|290.82|296.22|290.82|296.22|290.82|1
1642990360000|2022-01-24 02:12:40|296.21|290.81|296.21|290.81|296.21|290.81|296.21|290.81|1
1642990390000|2022-01-24 02:13:10|296.17|290.77|296.16|290.76|296.17|290.77|296.14|290.74|11
1642990400000|2022-01-24 02:13:20|296.15|290.75|295.88|290.48|296.15|290.75|295.82|290.42|23
1642990410000|2022-01-24 02:13:30|295.9|290.5|295.96|290.56|296|290.6|295.89|290.49|17
1642990420000|2022-01-24 02:13:40|296.01|290.61|296.09|290.69|296.15|290.75|296.01|290.61|25
1642990430000|2022-01-24 02:13:50|296.02|290.62|295.98|290.58|296.03|290.63|295.95|290.55|14
1642990440000|2022-01-24 02:14:00|295.99|290.59|295.95|290.55|295.99|290.59|295.95|290.55|4
1642990450000|2022-01-24 02:14:10|295.94|290.54|295.94|290.54|295.94|290.54|295.92|290.52|6
1642990460000|2022-01-24 02:14:20|295.92|290.52|296.03|290.63|296.03|290.63|295.92|290.52|8
1642990470000|2022-01-24 02:14:30|295.97|290.57|295.95|290.55|296|290.6|295.92|290.52|15
1642990480000|2022-01-24 02:14:40|295.94|290.54|295.93|290.53|295.95|290.55|295.93|290.53|3
1642990490000|2022-01-24 02:14:50|295.94|290.54|296.13|290.73|296.13|290.73|295.94|290.54|15
1642990500000|2022-01-24 02:15:00|296.12|290.72|296.06|290.66|296.12|290.72|296|290.6|13
1642990510000|2022-01-24 02:15:10|296.1|290.7|296.18|290.78|296.18|290.78|296.1|290.7|4
1642990520000|2022-01-24 02:15:20|296.2|290.8|296.19|290.79|296.2|290.8|296.19|290.79|2
1642990530000|2022-01-24 02:15:30|296.24|290.84|296.25|290.85|296.25|290.85|296.24|290.84|4
1642990540000|2022-01-24 02:15:40|296.24|290.84|296.28|290.88|296.28|290.88|296.21|290.81|10
1642990550000|2022-01-24 02:15:50|296.27|290.87|296.26|290.86|296.31|290.91|296.25|290.85|11
1642990560000|2022-01-24 02:16:00|296.27|290.87|296.05|290.65|296.27|290.87|296.05|290.65|13
1642990570000|2022-01-24 02:16:10|296.02|290.62|296.09|290.69|296.09|290.69|296.02|290.62|19
1642990580000|2022-01-24 02:16:20|296.07|290.67|296.02|290.62|296.07|290.67|296|290.6|9
1642990590000|2022-01-24 02:16:30|296.01|290.61|295.94|290.54|296.01|290.61|295.94|290.54|3
1642990600000|2022-01-24 02:16:40|296|290.6|295.96|290.56|296.01|290.61|295.96|290.56|8
1642990610000|2022-01-24 02:16:50|295.97|290.57|295.94|290.54|295.98|290.58|295.93|290.53|11
1642990620000|2022-01-24 02:17:00|296|290.6|296|290.6|296|290.6|295.89|290.49|14
1642990630000|2022-01-24 02:17:10|295.94|290.54|295.89|290.49|295.94|290.54|295.89|290.49|3
1642990640000|2022-01-24 02:17:20|295.91|290.51|295.58|290.18|295.91|290.51|295.57|290.17|15
1642990650000|2022-01-24 02:17:30|295.59|290.19|295.5|290.1|295.59|290.19|295.41|290.01|14
1642990660000|2022-01-24 02:17:40|295.48|290.08|295.46|290.06|295.5|290.1|295.46|290.06|12
1642990670000|2022-01-24 02:17:50|295.47|290.07|295.49|290.09|295.5|290.1|295.47|290.07|7
1642990680000|2022-01-24 02:18:00|295.5|290.1|295.49|290.09|295.5|290.1|295.49|290.09|2
1642990690000|2022-01-24 02:18:10|295.45|290.05|295.46|290.06|295.51|290.11|295.45|290.05|10
1642990700000|2022-01-24 02:18:20|295.42|290.02|295.34|289.94|295.42|290.02|295.33|289.93|13
1642990710000|2022-01-24 02:18:30|295.31|289.91|295.31|289.91|295.34|289.94|295.31|289.91|6
1642990720000|2022-01-24 02:18:40|295.29|289.89|295.29|289.89|295.36|289.96|295.02|289.62|30
1642990730000|2022-01-24 02:18:50|295.27|289.87|295.46|290.06|295.48|290.08|295.26|289.86|30
1642990740000|2022-01-24 02:19:00|295.42|290.02|295.65|290.25|295.65|290.25|295.42|290.02|18
1642990750000|2022-01-24 02:19:10|295.68|290.28|295.66|290.26|295.74|290.34|295.64|290.24|20
1642990760000|2022-01-24 02:19:20|295.64|290.24|295.51|290.11|295.66|290.26|295.46|290.06|20
1642990770000|2022-01-24 02:19:30|295.52|290.12|295.5|290.1|295.58|290.18|295.48|290.08|21
1642990780000|2022-01-24 02:19:40|295.51|290.11|295.49|290.09|295.52|290.12|295.49|290.09|9
1642990790000|2022-01-24 02:19:50|295.48|290.08|295.35|289.95|295.48|290.08|295.29|289.89|17
1642990800000|2022-01-24 02:20:00|295.34|289.94|295.19|289.79|295.34|289.94|295.19|289.79|24
1642990810000|2022-01-24 02:20:10|295.2|289.8|295.2|289.8|295.21|289.81|295.18|289.78|7
1642990820000|2022-01-24 02:20:20|295.16|289.76|295.2|289.8|295.2|289.8|295.16|289.76|2
1642990830000|2022-01-24 02:20:30|295.21|289.81|295.43|290.03|295.48|290.08|295.21|289.81|14
1642990840000|2022-01-24 02:20:40|295.42|290.02|295.29|289.89|295.43|290.03|295.29|289.89|9
1642990850000|2022-01-24 02:20:50|295.28|289.88|295.06|289.66|295.28|289.88|295.01|289.61|19
1642990860000|2022-01-24 02:21:00|294.93|289.53|295.18|289.78|295.18|289.78|294.82|289.42|26
1642990870000|2022-01-24 02:21:10|295.13|289.73|295.08|289.68|295.19|289.79|295.08|289.68|12
1642990880000|2022-01-24 02:21:20|295.03|289.63|295.03|289.63|295.07|289.67|295.01|289.61|21
1642990890000|2022-01-24 02:21:30|295.04|289.64|295.17|289.77|295.2|289.8|295.04|289.64|19
1642990900000|2022-01-24 02:21:40|295.16|289.76|295.2|289.8|295.22|289.82|295.16|289.76|7
1642990910000|2022-01-24 02:21:50|295.19|289.79|295.19|289.79|295.2|289.8|295.19|289.79|3
1642990920000|2022-01-24 02:22:00|295.18|289.78|295.19|289.79|295.19|289.79|295.18|289.78|2
1642990930000|2022-01-24 02:22:10|295.18|289.78|295.17|289.77|295.19|289.79|295.14|289.74|7
1642990940000|2022-01-24 02:22:20|295.18|289.78|295.4|290|295.4|290|295.18|289.78|10
1642990960000|2022-01-24 02:22:40|295.44|290.04|295.41|290.01|295.61|290.21|295.41|290.01|15
1642990970000|2022-01-24 02:22:50|295.37|289.97|295.23|289.83|295.37|289.97|295.11|289.71|29
1642990980000|2022-01-24 02:23:00|295.22|289.82|295.08|289.68|295.22|289.82|295.06|289.66|18
1642990990000|2022-01-24 02:23:10|295.06|289.66|295.11|289.71|295.11|289.71|295.05|289.65|10
1642991000000|2022-01-24 02:23:20|295.12|289.72|295.13|289.73|295.13|289.73|295.12|289.72|10
1642991010000|2022-01-24 02:23:30|295.2|289.8|295.06|289.66|295.24|289.84|295.05|289.65|18
1642991020000|2022-01-24 02:23:40|295.07|289.67|295.01|289.61|295.07|289.67|294.9|289.5|28
1642991030000|2022-01-24 02:23:50|294.98|289.58|295.02|289.62|295.08|289.68|294.94|289.54|25
1642991040000|2022-01-24 02:24:00|295.11|289.71|295.11|289.71|295.2|289.8|295.11|289.71|14
1642991050000|2022-01-24 02:24:10|295.12|289.72|295.09|289.69|295.17|289.77|295.04|289.64|11
1642991060000|2022-01-24 02:24:20|295.08|289.68|295.02|289.62|295.08|289.68|294.99|289.59|10
1642991070000|2022-01-24 02:24:30|295.03|289.63|295.08|289.68|295.09|289.69|295.03|289.63|14
1642991080000|2022-01-24 02:24:40|295.07|289.67|294.97|289.57|295.09|289.69|294.89|289.49|22
1642991090000|2022-01-24 02:24:50|294.98|289.58|295.21|289.81|295.21|289.81|294.97|289.57|20
1642991100000|2022-01-24 02:25:00|295.2|289.8|295.15|289.75|295.3|289.9|295.09|289.69|26
1642991110000|2022-01-24 02:25:10|295.11|289.71|295.32|289.92|295.34|289.94|295.11|289.71|23
1642991120000|2022-01-24 02:25:20|295.31|289.91|295.21|289.81|295.31|289.91|295.19|289.79|12
1642991130000|2022-01-24 02:25:30|295.2|289.8|295.16|289.76|295.23|289.83|295.13|289.73|9
1642991140000|2022-01-24 02:25:40|295.18|289.78|295.21|289.81|295.21|289.81|295.18|289.78|2
1642991150000|2022-01-24 02:25:50|295.18|289.78|295.13|289.73|295.21|289.81|295.12|289.72|7
1642991160000|2022-01-24 02:26:00|295.12|289.72|295.14|289.74|295.14|289.74|295.07|289.67|8
1642991170000|2022-01-24 02:26:10|295.15|289.75|295.15|289.75|295.2|289.8|295.15|289.75|6
1642991180000|2022-01-24 02:26:20|295.14|289.74|295.12|289.72|295.14|289.74|295.11|289.71|4
1642991190000|2022-01-24 02:26:30|295.14|289.74|295.1|289.7|295.14|289.74|295.09|289.69|12
1642991200000|2022-01-24 02:26:40|295.09|289.69|295|289.6|295.1|289.7|294.99|289.59|9
1642991210000|2022-01-24 02:26:50|295.01|289.61|294.97|289.57|295.01|289.61|294.94|289.54|12
1642991220000|2022-01-24 02:27:00|294.98|289.58|295.18|289.78|295.18|289.78|294.98|289.58|12
1642991230000|2022-01-24 02:27:10|295.16|289.76|295.09|289.69|295.16|289.76|295.07|289.67|9
1642991240000|2022-01-24 02:27:20|295.15|289.75|295.13|289.73|295.19|289.79|295.13|289.73|14
1642991250000|2022-01-24 02:27:30|295.14|289.74|295.11|289.71|295.14|289.74|295.04|289.64|18
1642991260000|2022-01-24 02:27:40|295.03|289.63|295.13|289.73|295.13|289.73|295.02|289.62|11
1642991270000|2022-01-24 02:27:50|295.12|289.72|295.13|289.73|295.18|289.78|295.1|289.7|16
1642991280000|2022-01-24 02:28:00|295.14|289.74|295.18|289.78|295.18|289.78|295.11|289.71|13
1642991290000|2022-01-24 02:28:10|295.14|289.74|295.12|289.72|295.18|289.78|295.04|289.64|13
1642991300000|2022-01-24 02:28:20|295.09|289.69|295.13|289.73|295.15|289.75|295.09|289.69|9
1642991310000|2022-01-24 02:28:30|295.11|289.71|295.08|289.68|295.12|289.72|295|289.6|9
1642991320000|2022-01-24 02:28:40|295.12|289.72|295.1|289.7|295.12|289.72|295.03|289.63|16
1642991330000|2022-01-24 02:28:50|295.11|289.71|295.08|289.68|295.17|289.77|295.08|289.68|5
1642991340000|2022-01-24 02:29:00|295.17|289.77|295.17|289.77|295.17|289.77|295.08|289.68|3
1642991350000|2022-01-24 02:29:10|295.2|289.8|295.24|289.84|295.24|289.84|295.2|289.8|2
1642991360000|2022-01-24 02:29:20|295.25|289.85|295.25|289.85|295.32|289.92|295.25|289.85|18
1642991370000|2022-01-24 02:29:30|295.28|289.88|295.23|289.83|295.28|289.88|295.21|289.81|7
1642991380000|2022-01-24 02:29:40|295.26|289.86|295.21|289.81|295.28|289.88|295.19|289.79|24
1642991390000|2022-01-24 02:29:50|295.19|289.79|295.13|289.73|295.19|289.79|295.09|289.69|15
1642991400000|2022-01-24 02:30:00|295.14|289.74|295.12|289.72|295.15|289.75|295.11|289.71|15
1642991410000|2022-01-24 02:30:10|295.13|289.73|295.28|289.88|295.28|289.88|295.13|289.73|7
1642991420000|2022-01-24 02:30:20|295.27|289.87|295.23|289.83|295.27|289.87|295.22|289.82|10
1642991430000|2022-01-24 02:30:30|295.26|289.86|295.61|290.21|295.62|290.22|295.23|289.83|15
1642991440000|2022-01-24 02:30:40|295.6|290.2|295.45|290.05|295.61|290.21|295.44|290.04|12
1642991450000|2022-01-24 02:30:50|295.46|290.06|295.4|290|295.46|290.06|295.36|289.96|20
1642991460000|2022-01-24 02:31:00|295.44|290.04|295.43|290.03|295.5|290.1|295.4|290|14
1642991470000|2022-01-24 02:31:10|295.41|290.01|295.44|290.04|295.49|290.09|295.41|290.01|4
1642991480000|2022-01-24 02:31:20|295.45|290.05|295.44|290.04|295.45|290.05|295.44|290.04|4
1642991490000|2022-01-24 02:31:30|295.43|290.03|295.44|290.04|295.44|290.04|295.43|290.03|2
1642991500000|2022-01-24 02:31:40|295.45|290.05|295.54|290.14|295.59|290.19|295.45|290.05|6
1642991510000|2022-01-24 02:31:50|295.53|290.13|295.65|290.25|295.65|290.25|295.51|290.11|12
1642991520000|2022-01-24 02:32:00|295.6|290.2|295.6|290.2|295.71|290.31|295.59|290.19|14
1642991530000|2022-01-24 02:32:10|295.59|290.19|295.41|290.01|295.59|290.19|295.38|289.98|13
1642991540000|2022-01-24 02:32:20|295.4|290|295.39|289.99|295.41|290.01|295.38|289.98|8
1642991550000|2022-01-24 02:32:30|295.38|289.98|295.31|289.91|295.39|289.99|295.29|289.89|12
1642991560000|2022-01-24 02:32:40|295.32|289.92|295.29|289.89|295.32|289.92|295.29|289.89|7
1642991570000|2022-01-24 02:32:50|295.3|289.9|295.23|289.83|295.31|289.91|295.23|289.83|10
1642991580000|2022-01-24 02:33:00|295.24|289.84|295.22|289.82|295.24|289.84|295.22|289.82|4
1642991590000|2022-01-24 02:33:10|295.16|289.76|295.11|289.71|295.16|289.76|295.07|289.67|7
1642991600000|2022-01-24 02:33:20|295.12|289.72|295.09|289.69|295.2|289.8|295.05|289.65|19
1642991610000|2022-01-24 02:33:30|295.08|289.68|295.04|289.64|295.09|289.69|295.03|289.63|12
1642991620000|2022-01-24 02:33:40|295|289.6|295.2|289.8|295.21|289.81|295|289.6|13
1642991630000|2022-01-24 02:33:50|295.22|289.82|295.28|289.88|295.28|289.88|295.18|289.78|20
1642991640000|2022-01-24 02:34:00|295.3|289.9|295.18|289.78|295.3|289.9|295.16|289.76|17
1642991650000|2022-01-24 02:34:10|295.17|289.77|295.27|289.87|295.27|289.87|295.16|289.76|8
1642991660000|2022-01-24 02:34:20|295.25|289.85|295.25|289.85|295.25|289.85|295.25|289.85|1
1642991670000|2022-01-24 02:34:30|295.26|289.86|295.11|289.71|295.26|289.86|295.02|289.62|18
1642991680000|2022-01-24 02:34:40|295.1|289.7|295.09|289.69|295.14|289.74|295.09|289.69|9
1642991690000|2022-01-24 02:34:50|295.1|289.7|295.11|289.71|295.13|289.73|295.1|289.7|4
1642991700000|2022-01-24 02:35:00|295.12|289.72|295.05|289.65|295.15|289.75|295.05|289.65|20
1642991710000|2022-01-24 02:35:10|295.04|289.64|295.15|289.75|295.16|289.76|295.03|289.63|17
1642991720000|2022-01-24 02:35:20|295.09|289.69|295.14|289.74|295.21|289.81|295.09|289.69|12
1642991730000|2022-01-24 02:35:30|295.13|289.73|295.09|289.69|295.13|289.73|295.06|289.66|8
1642991740000|2022-01-24 02:35:40|295.1|289.7|295.01|289.61|295.1|289.7|295|289.6|13
1642991750000|2022-01-24 02:35:50|295.02|289.62|294.77|289.37|295.02|289.62|294.7|289.3|30
1642991760000|2022-01-24 02:36:00|294.76|289.36|294.86|289.46|294.86|289.46|294.73|289.33|17
1642991770000|2022-01-24 02:36:10|294.81|289.41|294.79|289.39|294.87|289.47|294.76|289.36|22
1642991780000|2022-01-24 02:36:20|294.78|289.38|294.6|289.2|294.79|289.39|294.57|289.17|25
1642991790000|2022-01-24 02:36:30|294.61|289.21|294.62|289.22|294.64|289.24|294.61|289.21|4
1642991800000|2022-01-24 02:36:40|294.6|289.2|294.61|289.21|294.61|289.21|294.6|289.2|2
1642991810000|2022-01-24 02:36:50|294.62|289.22|294.6|289.2|294.69|289.29|294.6|289.2|8
1642991820000|2022-01-24 02:37:00|294.64|289.24|294.58|289.18|294.65|289.25|294.58|289.18|12
1642991830000|2022-01-24 02:37:10|294.59|289.19|294.5|289.1|294.61|289.21|294.48|289.08|10
1642991840000|2022-01-24 02:37:20|294.51|289.11|294.54|289.14|294.54|289.14|294.51|289.11|6
1642991850000|2022-01-24 02:37:30|294.51|289.11|294.52|289.12|294.52|289.12|294.43|289.03|9
1642991860000|2022-01-24 02:37:40|294.47|289.07|294.77|289.37|294.77|289.37|294.47|289.07|14
1642991870000|2022-01-24 02:37:50|294.72|289.32|294.64|289.24|294.77|289.37|294.64|289.24|9
1642991880000|2022-01-24 02:38:00|294.66|289.26|294.64|289.24|294.67|289.27|294.64|289.24|3
1642991890000|2022-01-24 02:38:10|294.63|289.23|294.62|289.22|294.63|289.23|294.49|289.09|11
1642991900000|2022-01-24 02:38:20|294.58|289.18|294.58|289.18|294.59|289.19|294.57|289.17|8
1642991920000|2022-01-24 02:38:40|294.57|289.17|294.49|289.09|294.57|289.17|294.49|289.09|5
1642991930000|2022-01-24 02:38:50|294.5|289.1|294.48|289.08|294.53|289.13|294.45|289.05|12
1642991940000|2022-01-24 02:39:00|294.47|289.07|294.48|289.08|294.48|289.08|294.44|289.04|5
1642991950000|2022-01-24 02:39:10|294.49|289.09|294.6|289.2|294.6|289.2|294.49|289.09|6
1642991960000|2022-01-24 02:39:20|294.52|289.12|294.51|289.11|294.52|289.12|294.51|289.11|4
1642991970000|2022-01-24 02:39:30|294.5|289.1|294.66|289.26|294.66|289.26|294.46|289.06|14
1642991980000|2022-01-24 02:39:40|294.67|289.27|294.75|289.35|294.75|289.35|294.66|289.26|6
1642991990000|2022-01-24 02:39:50|294.74|289.34|294.77|289.37|294.77|289.37|294.74|289.34|2
1642992000000|2022-01-24 02:40:00|294.74|289.34|294.75|289.35|294.75|289.35|294.74|289.34|2
1642992010000|2022-01-24 02:40:10|294.77|289.37|294.75|289.35|294.77|289.37|294.74|289.34|7
1642992020000|2022-01-24 02:40:20|294.74|289.34|294.78|289.38|294.78|289.38|294.55|289.15|30
1642992030000|2022-01-24 02:40:30|294.76|289.36|294.78|289.38|294.78|289.38|294.74|289.34|4
1642992050000|2022-01-24 02:40:50|294.75|289.35|294.78|289.38|294.81|289.41|294.75|289.35|8
1642992060000|2022-01-24 02:41:00|294.77|289.37|294.91|289.51|294.91|289.51|294.77|289.37|10
1642992070000|2022-01-24 02:41:10|294.92|289.52|294.94|289.54|294.95|289.55|294.92|289.52|5
1642992080000|2022-01-24 02:41:20|294.92|289.52|294.85|289.45|294.92|289.52|294.85|289.45|5
1642992090000|2022-01-24 02:41:30|294.84|289.44|294.95|289.55|294.96|289.56|294.84|289.44|4
1642992100000|2022-01-24 02:41:40|294.93|289.53|294.95|289.55|294.96|289.56|294.93|289.53|7
1642992110000|2022-01-24 02:41:50|294.93|289.53|294.93|289.53|294.93|289.53|294.93|289.53|1
1642992120000|2022-01-24 02:42:00|294.91|289.51|294.91|289.51|294.91|289.51|294.91|289.51|1
1642992130000|2022-01-24 02:42:10|294.88|289.48|294.8|289.4|294.88|289.48|294.78|289.38|8
1642992140000|2022-01-24 02:42:20|294.76|289.36|294.67|289.27|294.8|289.4|294.67|289.27|12
1642992150000|2022-01-24 02:42:30|294.69|289.29|294.75|289.35|294.75|289.35|294.68|289.28|16
1642992160000|2022-01-24 02:42:40|294.76|289.36|294.7|289.3|294.76|289.36|294.58|289.18|17
1642992170000|2022-01-24 02:42:50|294.71|289.31|294.75|289.35|294.78|289.38|294.71|289.31|14
1642992180000|2022-01-24 02:43:00|294.77|289.37|294.63|289.23|294.77|289.37|294.61|289.21|17
1642992190000|2022-01-24 02:43:10|294.66|289.26|294.64|289.24|294.66|289.26|294.62|289.22|20
1642992200000|2022-01-24 02:43:20|294.62|289.22|293.83|288.43|294.65|289.25|293.79|288.39|22
1642992210000|2022-01-24 02:43:30|293.82|288.42|293.7|288.3|294.05|288.65|293.66|288.26|29
1642992220000|2022-01-24 02:43:40|293.69|288.29|293.74|288.34|293.81|288.41|293.68|288.28|16
1642992230000|2022-01-24 02:43:50|293.75|288.35|293.9|288.5|293.9|288.5|293.74|288.34|15
1642992240000|2022-01-24 02:44:00|293.89|288.49|293.91|288.51|294.08|288.68|293.89|288.49|18
1642992250000|2022-01-24 02:44:10|293.92|288.52|293.72|288.32|293.92|288.52|293.72|288.32|9
1642992260000|2022-01-24 02:44:20|293.71|288.31|293.69|288.29|293.77|288.37|293.65|288.25|21
1642992270000|2022-01-24 02:44:30|293.68|288.28|293.7|288.3|293.72|288.32|293.48|288.08|22
1642992280000|2022-01-24 02:44:40|293.73|288.33|293.7|288.3|293.73|288.33|293.67|288.27|14
1642992290000|2022-01-24 02:44:50|293.71|288.31|293.74|288.34|293.84|288.44|293.71|288.31|14
1642992300000|2022-01-24 02:45:00|293.73|288.33|293.78|288.38|293.78|288.38|293.7|288.3|14
1642992310000|2022-01-24 02:45:10|293.8|288.4|293.83|288.43|293.83|288.43|293.78|288.38|11
1642992320000|2022-01-24 02:45:20|293.84|288.44|293.75|288.35|293.84|288.44|293.74|288.34|6
1642992330000|2022-01-24 02:45:30|293.59|288.19|293.72|288.32|293.75|288.35|293.53|288.13|24
1642992340000|2022-01-24 02:45:40|293.66|288.26|293.82|288.42|293.82|288.42|293.62|288.22|18
1642992350000|2022-01-24 02:45:50|293.83|288.43|293.85|288.45|293.85|288.45|293.83|288.43|2
1642992360000|2022-01-24 02:46:00|293.86|288.46|293.91|288.51|293.91|288.51|293.82|288.42|9
1642992370000|2022-01-24 02:46:10|293.85|288.45|293.98|288.58|294.02|288.62|293.85|288.45|10
1642992380000|2022-01-24 02:46:20|293.99|288.59|293.98|288.58|293.99|288.59|293.98|288.58|4
1642992390000|2022-01-24 02:46:30|294.01|288.61|294.01|288.61|294.01|288.61|294.01|288.61|1
1642992410000|2022-01-24 02:46:50|294.11|288.71|294.07|288.67|294.14|288.74|294.07|288.67|7
1642992420000|2022-01-24 02:47:00|294.05|288.65|293.98|288.58|294.05|288.65|293.98|288.58|6
1642992430000|2022-01-24 02:47:10|293.94|288.54|293.96|288.56|293.96|288.56|293.94|288.54|3
1642992440000|2022-01-24 02:47:20|293.97|288.57|294.14|288.74|294.14|288.74|293.97|288.57|11
1642992460000|2022-01-24 02:47:40|294.09|288.69|294.02|288.62|294.09|288.69|294.02|288.62|6
1642992470000|2022-01-24 02:47:50|294.01|288.61|294.01|288.61|294.01|288.61|294.01|288.61|1
1642992490000|2022-01-24 02:48:10|293.96|288.56|293.91|288.51|293.96|288.56|293.76|288.36|10
1642992500000|2022-01-24 02:48:20|293.82|288.42|293.79|288.39|293.91|288.51|293.72|288.32|20
1642992510000|2022-01-24 02:48:30|293.86|288.46|293.61|288.21|293.86|288.46|293.58|288.18|20
1642992520000|2022-01-24 02:48:40|293.75|288.35|293.73|288.33|293.76|288.36|293.69|288.29|10
1642992530000|2022-01-24 02:48:50|293.71|288.31|293.72|288.32|293.72|288.32|293.71|288.31|6
1642992540000|2022-01-24 02:49:00|293.73|288.33|293.81|288.41|293.81|288.41|293.72|288.32|3
1642992550000|2022-01-24 02:49:10|293.72|288.32|293.81|288.41|293.81|288.41|293.67|288.27|11
1642992560000|2022-01-24 02:49:20|293.73|288.33|293.81|288.41|293.83|288.43|293.67|288.27|18
1642992570000|2022-01-24 02:49:30|293.72|288.32|293.7|288.3|293.8|288.4|293.67|288.27|11
1642992580000|2022-01-24 02:49:40|293.71|288.31|293.73|288.33|293.73|288.33|293.71|288.31|5
1642992600000|2022-01-24 02:50:00|293.72|288.32|293.81|288.41|293.81|288.41|293.72|288.32|3
1642992610000|2022-01-24 02:50:10|293.73|288.33|293.73|288.33|293.83|288.43|293.67|288.27|10
1642992620000|2022-01-24 02:50:20|293.74|288.34|293.73|288.33|293.83|288.43|293.67|288.27|17
1642992630000|2022-01-24 02:50:30|293.67|288.27|293.73|288.33|293.83|288.43|293.67|288.27|12
1642992640000|2022-01-24 02:50:40|293.81|288.41|293.73|288.33|293.81|288.41|293.67|288.27|12
1642992650000|2022-01-24 02:50:50|293.81|288.41|293.73|288.33|293.81|288.41|293.67|288.27|11
1642992660000|2022-01-24 02:51:00|293.72|288.32|293.87|288.47|293.94|288.54|293.72|288.32|13
1642992670000|2022-01-24 02:51:10|293.81|288.41|293.88|288.48|293.93|288.53|293.73|288.33|21
1642992680000|2022-01-24 02:51:20|293.87|288.47|293.92|288.52|294|288.6|293.87|288.47|15
1642992690000|2022-01-24 02:51:30|293.9|288.5|293.9|288.5|293.91|288.51|293.89|288.49|4
1642992700000|2022-01-24 02:51:40|293.89|288.49|293.89|288.49|293.89|288.49|293.89|288.49|1
1642992710000|2022-01-24 02:51:50|293.88|288.48|293.85|288.45|293.93|288.53|293.76|288.36|15
1642992720000|2022-01-24 02:52:00|293.81|288.41|293.88|288.48|293.91|288.51|293.81|288.41|13
1642992750000|2022-01-24 02:52:30|293.92|288.52|293.88|288.48|293.92|288.52|293.88|288.48|3
1642992760000|2022-01-24 02:52:40|293.87|288.47|293.85|288.45|293.91|288.51|293.85|288.45|4
1642992770000|2022-01-24 02:52:50|293.89|288.49|293.86|288.46|293.89|288.49|293.84|288.44|4
1642992780000|2022-01-24 02:53:00|293.84|288.44|293.84|288.44|293.86|288.46|293.84|288.44|5
1642992790000|2022-01-24 02:53:10|293.86|288.46|293.86|288.46|293.86|288.46|293.86|288.46|1
1642992810000|2022-01-24 02:53:30|293.87|288.47|293.87|288.47|293.87|288.47|293.87|288.47|1
1642992820000|2022-01-24 02:53:40|293.94|288.54|294.02|288.62|294.02|288.62|293.94|288.54|6
1642992830000|2022-01-24 02:53:50|294.03|288.63|294.34|288.94|294.34|288.94|294.03|288.63|16
1642992840000|2022-01-24 02:54:00|294.36|288.96|294.53|289.13|294.72|289.32|294.26|288.86|26
1642992850000|2022-01-24 02:54:10|294.52|289.12|294.58|289.18|294.59|289.19|294.44|289.04|12
1642992860000|2022-01-24 02:54:20|294.59|289.19|295.1|289.7|295.1|289.7|294.59|289.19|22
1642992870000|2022-01-24 02:54:30|295.13|289.73|295.08|289.68|295.21|289.81|295.08|289.68|6
1642992880000|2022-01-24 02:54:40|295.09|289.69|295.29|289.89|295.29|289.89|295.09|289.69|11
1642992890000|2022-01-24 02:54:50|295.27|289.87|295.03|289.63|295.29|289.89|295.03|289.63|23
1642992900000|2022-01-24 02:55:00|295.02|289.62|294.98|289.58|295.03|289.63|294.98|289.58|7
1642992910000|2022-01-24 02:55:10|294.97|289.57|295|289.6|295.11|289.71|294.97|289.57|17
1642992920000|2022-01-24 02:55:20|295.02|289.62|295.16|289.76|295.18|289.78|295.02|289.62|9
1642992930000|2022-01-24 02:55:30|295.15|289.75|295.1|289.7|295.19|289.79|295.1|289.7|6
1642992940000|2022-01-24 02:55:40|295.09|289.69|295.08|289.68|295.12|289.72|295.08|289.68|6
1642992950000|2022-01-24 02:55:50|295.19|289.79|294.89|289.49|295.19|289.79|294.89|289.49|12
1642992960000|2022-01-24 02:56:00|294.9|289.5|294.88|289.48|294.9|289.5|294.86|289.46|18
1642992970000|2022-01-24 02:56:10|294.86|289.46|294.79|289.39|294.87|289.47|294.78|289.38|15
1642992980000|2022-01-24 02:56:20|294.84|289.44|294.82|289.42|294.84|289.44|294.79|289.39|8
1642992990000|2022-01-24 02:56:30|294.78|289.38|294.7|289.3|294.78|289.38|294.68|289.28|6
1642993000000|2022-01-24 02:56:40|294.71|289.31|294.68|289.28|294.72|289.32|294.65|289.25|5
1642993010000|2022-01-24 02:56:50|294.7|289.3|294.69|289.29|294.72|289.32|294.69|289.29|4
1642993020000|2022-01-24 02:57:00|294.7|289.3|294.79|289.39|294.79|289.39|294.7|289.3|4
1642993030000|2022-01-24 02:57:10|294.78|289.38|294.78|289.38|294.78|289.38|294.77|289.37|3
1642993040000|2022-01-24 02:57:20|294.77|289.37|294.77|289.37|294.77|289.37|294.73|289.33|12
1642993050000|2022-01-24 02:57:30|294.76|289.36|294.75|289.35|294.77|289.37|294.73|289.33|6
1642993060000|2022-01-24 02:57:40|294.76|289.36|294.75|289.35|294.76|289.36|294.75|289.35|2
1642993070000|2022-01-24 02:57:50|294.74|289.34|294.33|288.93|294.74|289.34|294.33|288.93|21
1642993080000|2022-01-24 02:58:00|294.31|288.91|294.25|288.85|294.35|288.95|294.24|288.84|19
1642993090000|2022-01-24 02:58:10|294.26|288.86|294.27|288.87|294.28|288.88|294.21|288.81|12
1642993100000|2022-01-24 02:58:20|294.24|288.84|293.55|288.15|294.26|288.86|293.55|288.15|33
1642993110000|2022-01-24 02:58:30|293.57|288.17|293.66|288.26|293.73|288.33|293.53|288.13|30
1642993120000|2022-01-24 02:58:40|293.59|288.19|293.56|288.16|293.59|288.19|293.45|288.05|23
1642993130000|2022-01-24 02:58:50|293.54|288.14|293.52|288.12|293.7|288.3|293.5|288.1|19
1642993140000|2022-01-24 02:59:00|293.53|288.13|293.66|288.26|293.69|288.29|293.53|288.13|23
1642993150000|2022-01-24 02:59:10|293.64|288.24|293.59|288.19|293.7|288.3|293.56|288.16|20
1642993160000|2022-01-24 02:59:20|293.6|288.2|293.48|288.08|293.6|288.2|293.27|287.87|21
1642993170000|2022-01-24 02:59:30|293.49|288.09|293.49|288.09|293.5|288.1|293.47|288.07|11
1642993180000|2022-01-24 02:59:40|293.47|288.07|293.47|288.07|293.51|288.11|293.46|288.06|11
1642993190000|2022-01-24 02:59:50|293.49|288.09|293.35|287.95|293.49|288.09|293.33|287.93|17
1642993200000|2022-01-24 03:00:00|293.36|287.96|293.24|287.84|293.5|288.1|293.24|287.84|21
1642993210000|2022-01-24 03:00:10|293.18|287.78|293.05|287.65|293.19|287.79|293.04|287.64|10
1642993220000|2022-01-24 03:00:20|293.06|287.66|293.27|287.87|293.29|287.89|293.06|287.66|13
1642993230000|2022-01-24 03:00:30|293.28|287.88|293.2|287.8|293.28|287.88|293.2|287.8|10
1642993240000|2022-01-24 03:00:40|293.21|287.81|292.82|287.42|293.21|287.81|292.82|287.42|21
1642993250000|2022-01-24 03:00:50|292.83|287.43|292.74|287.34|292.84|287.44|292.74|287.34|12
1642993260000|2022-01-24 03:01:00|292.75|287.35|292.93|287.53|292.93|287.53|292.73|287.33|19
1642993270000|2022-01-24 03:01:10|292.94|287.54|292.97|287.57|293|287.6|292.94|287.54|8
1642993280000|2022-01-24 03:01:20|292.95|287.55|292.96|287.56|293|287.6|292.95|287.55|12
1642993290000|2022-01-24 03:01:30|293.03|287.63|293.17|287.77|293.19|287.79|293.03|287.63|21
1642993300000|2022-01-24 03:01:40|293.16|287.76|293.2|287.8|293.23|287.83|293.16|287.76|13
1642993310000|2022-01-24 03:01:50|293.18|287.78|293.18|287.78|293.18|287.78|293.17|287.77|11
1642993320000|2022-01-24 03:02:00|293.17|287.77|293.13|287.73|293.17|287.77|293.04|287.64|8
1642993330000|2022-01-24 03:02:10|293.12|287.72|292.94|287.54|293.12|287.72|292.94|287.54|11
1642993340000|2022-01-24 03:02:20|292.92|287.52|292.78|287.38|292.92|287.52|292.69|287.29|24
1642993350000|2022-01-24 03:02:30|292.75|287.35|292.74|287.34|292.78|287.38|292.68|287.28|20
1642993360000|2022-01-24 03:02:40|292.68|287.28|293.12|287.72|293.13|287.73|292.68|287.28|22
1642993370000|2022-01-24 03:02:50|293.13|287.73|293.05|287.65|293.15|287.75|292.99|287.59|19
1642993380000|2022-01-24 03:03:00|293.06|287.66|293.03|287.63|293.07|287.67|293.01|287.61|12
1642993390000|2022-01-24 03:03:10|293.04|287.64|292.85|287.45|293.04|287.64|292.84|287.44|14
1642993400000|2022-01-24 03:03:20|292.86|287.46|292.91|287.51|292.94|287.54|292.81|287.41|30
1642993410000|2022-01-24 03:03:30|292.87|287.47|293.05|287.65|293.11|287.71|292.87|287.47|27
1642993420000|2022-01-24 03:03:40|293.03|287.63|293.05|287.65|293.07|287.67|293.03|287.63|8
1642993430000|2022-01-24 03:03:50|293.03|287.63|293.11|287.71|293.11|287.71|293.03|287.63|16
1642993440000|2022-01-24 03:04:00|293.04|287.64|293.05|287.65|293.07|287.67|293.03|287.63|11
1642993450000|2022-01-24 03:04:10|293.06|287.66|293.16|287.76|293.16|287.76|293.06|287.66|4
1642993460000|2022-01-24 03:04:20|293.21|287.81|293.19|287.79|293.21|287.81|293.15|287.75|12
1642993470000|2022-01-24 03:04:30|293.18|287.78|293.22|287.82|293.37|287.97|293.17|287.77|13
1642993480000|2022-01-24 03:04:40|293.23|287.83|293.23|287.83|293.26|287.86|293.22|287.82|13
1642993490000|2022-01-24 03:04:50|293.24|287.84|293.34|287.94|293.41|288.01|293.23|287.83|17
1642993500000|2022-01-24 03:05:00|293.31|287.91|293.37|287.97|293.37|287.97|293.31|287.91|4
1642993510000|2022-01-24 03:05:10|293.36|287.96|293.37|287.97|293.37|287.97|293.36|287.96|2
1642993520000|2022-01-24 03:05:20|293.38|287.98|293.4|288|293.4|288|293.38|287.98|2
1642993530000|2022-01-24 03:05:30|293.42|288.02|293.34|287.94|293.42|288.02|293.33|287.93|21
1642993540000|2022-01-24 03:05:40|293.37|287.97|293.47|288.07|293.47|288.07|293.37|287.97|4
1642993550000|2022-01-24 03:05:50|293.46|288.06|293.28|287.88|293.46|288.06|293.24|287.84|12
1642993560000|2022-01-24 03:06:00|293.26|287.86|293.33|287.93|293.33|287.93|293.26|287.86|7
1642993570000|2022-01-24 03:06:10|293.38|287.98|293.33|287.93|293.38|287.98|293.29|287.89|14
1642993580000|2022-01-24 03:06:20|293.3|287.9|293.36|287.96|293.38|287.98|293.3|287.9|5
1642993590000|2022-01-24 03:06:30|293.38|287.98|293.36|287.96|293.38|287.98|293.3|287.9|8
1642993600000|2022-01-24 03:06:40|293.3|287.9|293.3|287.9|293.35|287.95|293.3|287.9|8
1642993610000|2022-01-24 03:06:50|293.34|287.94|293.18|287.78|293.35|287.95|293.18|287.78|15
1642993620000|2022-01-24 03:07:00|293.15|287.75|293.17|287.77|293.17|287.77|293.15|287.75|2
1642993630000|2022-01-24 03:07:10|293.14|287.74|293.23|287.83|293.23|287.83|293.14|287.74|9
1642993640000|2022-01-24 03:07:20|293.14|287.74|293.2|287.8|293.2|287.8|293.14|287.74|5
1642993650000|2022-01-24 03:07:30|293.23|287.83|293.23|287.83|293.23|287.83|293.14|287.74|4
1642993660000|2022-01-24 03:07:40|293.2|287.8|293.21|287.81|293.21|287.81|293.2|287.8|2
1642993670000|2022-01-24 03:07:50|293.22|287.82|293.17|287.77|293.22|287.82|293.17|287.77|5
1642993680000|2022-01-24 03:08:00|293.23|287.83|293.27|287.87|293.28|287.88|293.21|287.81|13
1642993690000|2022-01-24 03:08:10|293.26|287.86|293.24|287.84|293.26|287.86|293.23|287.83|4
1642993700000|2022-01-24 03:08:20|293.25|287.85|293.28|287.88|293.28|287.88|293.22|287.82|7
1642993720000|2022-01-24 03:08:40|293.24|287.84|293.23|287.83|293.26|287.86|293.22|287.82|7
1642993730000|2022-01-24 03:08:50|293.24|287.84|293.24|287.84|293.24|287.84|293.24|287.84|1
1642993740000|2022-01-24 03:09:00|293.22|287.82|293.23|287.83|293.23|287.83|293.21|287.81|4
1642993750000|2022-01-24 03:09:10|293.24|287.84|293.26|287.86|293.28|287.88|293.22|287.82|9
1642993760000|2022-01-24 03:09:20|293.24|287.84|293.23|287.83|293.25|287.85|293.23|287.83|5
1642993770000|2022-01-24 03:09:30|293.26|287.86|293.13|287.73|293.26|287.86|293.12|287.72|8
1642993780000|2022-01-24 03:09:40|293.05|287.65|293.05|287.65|293.05|287.65|293.05|287.65|1
1642993790000|2022-01-24 03:09:50|293.02|287.62|293.01|287.61|293.04|287.64|292.98|287.58|10
1642993800000|2022-01-24 03:10:00|292.99|287.59|293.03|287.63|293.03|287.63|292.99|287.59|4
1642993810000|2022-01-24 03:10:10|293.04|287.64|293.09|287.69|293.11|287.71|293.04|287.64|7
1642993820000|2022-01-24 03:10:20|293.11|287.71|293.2|287.8|293.21|287.81|293.11|287.71|14
1642993830000|2022-01-24 03:10:30|293.21|287.81|293.12|287.72|293.21|287.81|293.12|287.72|2
1642993840000|2022-01-24 03:10:40|293.1|287.7|293.13|287.73|293.14|287.74|293.1|287.7|6
1642993850000|2022-01-24 03:10:50|293.14|287.74|293.13|287.73|293.14|287.74|293.12|287.72|6
1642993860000|2022-01-24 03:11:00|293.16|287.76|293.22|287.82|293.22|287.82|293.12|287.72|14
1642993870000|2022-01-24 03:11:10|293.27|287.87|293.43|288.03|293.48|288.08|293.27|287.87|22
1642993880000|2022-01-24 03:11:20|293.4|288|293.46|288.06|293.46|288.06|293.34|287.94|10
1642993890000|2022-01-24 03:11:30|293.47|288.07|293.46|288.06|293.47|288.07|293.46|288.06|8
1642993900000|2022-01-24 03:11:40|293.47|288.07|293.46|288.06|293.47|288.07|293.45|288.05|3
1642993910000|2022-01-24 03:11:50|293.45|288.05|293.4|288|293.45|288.05|293.39|287.99|7
1642993920000|2022-01-24 03:12:00|293.39|287.99|293.41|288.01|293.41|288.01|293.39|287.99|3
1642993930000|2022-01-24 03:12:10|293.42|288.02|293.42|288.02|293.42|288.02|293.42|288.02|1
1642993940000|2022-01-24 03:12:20|293.47|288.07|293.53|288.13|293.53|288.13|293.47|288.07|3
1642993950000|2022-01-24 03:12:30|293.62|288.22|293.63|288.23|293.64|288.24|293.62|288.22|9
1642993960000|2022-01-24 03:12:40|293.52|288.12|293.45|288.05|293.52|288.12|293.44|288.04|10
1642993970000|2022-01-24 03:12:50|293.46|288.06|293.46|288.06|293.46|288.06|293.46|288.06|1
1642993980000|2022-01-24 03:13:00|293.45|288.05|293.44|288.04|293.45|288.05|293.44|288.04|2
1642993990000|2022-01-24 03:13:10|293.45|288.05|293.47|288.07|293.47|288.07|293.44|288.04|5
1642994000000|2022-01-24 03:13:20|293.45|288.05|293.48|288.08|293.48|288.08|293.45|288.05|4
1642994010000|2022-01-24 03:13:30|293.5|288.1|293.62|288.22|293.62|288.22|293.5|288.1|3
1642994030000|2022-01-24 03:13:50|293.64|288.24|293.74|288.34|293.75|288.35|293.64|288.24|10
1642994040000|2022-01-24 03:14:00|293.73|288.33|293.71|288.31|293.73|288.33|293.71|288.31|5
1642994050000|2022-01-24 03:14:10|293.72|288.32|293.74|288.34|293.74|288.34|293.71|288.31|8
1642994060000|2022-01-24 03:14:20|293.73|288.33|293.73|288.33|293.83|288.43|293.73|288.33|15
1642994070000|2022-01-24 03:14:30|293.74|288.34|293.74|288.34|293.74|288.34|293.74|288.34|1
1642994100000|2022-01-24 03:15:00|293.75|288.35|293.74|288.34|293.76|288.36|293.74|288.34|8
1642994110000|2022-01-24 03:15:10|293.73|288.33|293.73|288.33|293.73|288.33|293.73|288.33|1
1642994120000|2022-01-24 03:15:20|293.74|288.34|293.57|288.17|293.74|288.34|293.53|288.13|14
1642994130000|2022-01-24 03:15:30|293.53|288.13|293.55|288.15|293.57|288.17|293.53|288.13|6
1642994140000|2022-01-24 03:15:40|293.51|288.11|293.51|288.11|293.51|288.11|293.51|288.11|1
1642994150000|2022-01-24 03:15:50|293.5|288.1|293.45|288.05|293.5|288.1|293.44|288.04|4
1642994160000|2022-01-24 03:16:00|293.46|288.06|293.48|288.08|293.48|288.08|293.46|288.06|3
1642994170000|2022-01-24 03:16:10|293.49|288.09|293.5|288.1|293.54|288.14|293.49|288.09|8
1642994180000|2022-01-24 03:16:20|293.51|288.11|293.52|288.12|293.52|288.12|293.51|288.11|2
1642994190000|2022-01-24 03:16:30|293.54|288.14|293.56|288.16|293.56|288.16|293.51|288.11|12
1642994200000|2022-01-24 03:16:40|293.55|288.15|293.55|288.15|293.55|288.15|293.55|288.15|1
1642994210000|2022-01-24 03:16:50|293.54|288.14|293.54|288.14|293.54|288.14|293.54|288.14|1
1642994230000|2022-01-24 03:17:10|293.55|288.15|293.73|288.33|293.73|288.33|293.55|288.15|6
1642994240000|2022-01-24 03:17:20|293.74|288.34|293.74|288.34|293.74|288.34|293.74|288.34|1
1642994250000|2022-01-24 03:17:30|293.76|288.36|293.64|288.24|293.76|288.36|293.58|288.18|17
1642994260000|2022-01-24 03:17:40|293.67|288.27|293.68|288.28|293.72|288.32|293.62|288.22|16
1642994270000|2022-01-24 03:17:50|293.62|288.22|293.72|288.32|293.72|288.32|293.62|288.22|17
1642994280000|2022-01-24 03:18:00|293.69|288.29|293.65|288.25|293.72|288.32|293.65|288.25|20
1642994290000|2022-01-24 03:18:10|293.66|288.26|293.71|288.31|293.71|288.31|293.66|288.26|10
1642994300000|2022-01-24 03:18:20|293.67|288.27|293.76|288.36|293.76|288.36|293.67|288.27|16
1642994310000|2022-01-24 03:18:30|293.75|288.35|293.88|288.48|293.89|288.49|293.73|288.33|5
1642994320000|2022-01-24 03:18:40|293.92|288.52|293.92|288.52|293.94|288.54|293.92|288.52|6
1642994330000|2022-01-24 03:18:50|293.93|288.53|293.96|288.56|293.96|288.56|293.84|288.44|17
1642994340000|2022-01-24 03:19:00|293.93|288.53|294.09|288.69|294.09|288.69|293.93|288.53|13
1642994350000|2022-01-24 03:19:10|294.1|288.7|294.12|288.72|294.12|288.72|294.1|288.7|5
1642994360000|2022-01-24 03:19:20|294.11|288.71|294.11|288.71|294.12|288.72|294.1|288.7|4
1642994370000|2022-01-24 03:19:30|294.1|288.7|294.09|288.69|294.15|288.75|294.08|288.68|11
1642994380000|2022-01-24 03:19:40|294.11|288.71|294.09|288.69|294.11|288.71|294.09|288.69|2
1642994390000|2022-01-24 03:19:50|294.08|288.68|294.08|288.68|294.08|288.68|294.07|288.67|3
1642994410000|2022-01-24 03:20:10|294.07|288.67|294.02|288.62|294.07|288.67|294.02|288.62|4
1642994420000|2022-01-24 03:20:20|294.03|288.63|294.02|288.62|294.03|288.63|294|288.6|4
1642994440000|2022-01-24 03:20:40|294.03|288.63|294.04|288.64|294.04|288.64|294.03|288.63|2
1642994450000|2022-01-24 03:20:50|294.03|288.63|294.04|288.64|294.06|288.66|294.03|288.63|3
1642994540000|2022-01-24 03:22:20|294.05|288.65|294.1|288.7|294.1|288.7|294.03|288.63|15
1642994550000|2022-01-24 03:22:30|294.08|288.68|294.1|288.7|294.1|288.7|294.08|288.68|6
1642994560000|2022-01-24 03:22:40|294.08|288.68|294|288.6|294.08|288.68|294|288.6|16
1642994570000|2022-01-24 03:22:50|293.96|288.56|293.95|288.55|293.97|288.57|293.94|288.54|9
1642994580000|2022-01-24 03:23:00|293.94|288.54|293.89|288.49|293.94|288.54|293.89|288.49|4
1642994590000|2022-01-24 03:23:10|293.9|288.5|293.89|288.49|293.9|288.5|293.89|288.49|2
1642994600000|2022-01-24 03:23:20|293.9|288.5|293.88|288.48|293.9|288.5|293.88|288.48|3
1642994610000|2022-01-24 03:23:30|293.86|288.46|293.81|288.41|293.86|288.46|293.8|288.4|4
1642994620000|2022-01-24 03:23:40|293.77|288.37|293.75|288.35|293.77|288.37|293.75|288.35|5
1642994640000|2022-01-24 03:24:00|293.76|288.36|293.84|288.44|293.84|288.44|293.75|288.35|14
1642994650000|2022-01-24 03:24:10|293.81|288.41|293.93|288.53|293.96|288.56|293.81|288.41|20
1642994660000|2022-01-24 03:24:20|293.96|288.56|293.95|288.55|294|288.6|293.92|288.52|15
1642994670000|2022-01-24 03:24:30|293.96|288.56|293.97|288.57|293.99|288.59|293.94|288.54|5
1642994680000|2022-01-24 03:24:40|293.94|288.54|293.91|288.51|293.95|288.55|293.9|288.5|11
1642994690000|2022-01-24 03:24:50|293.9|288.5|293.92|288.52|293.95|288.55|293.9|288.5|9
1642994700000|2022-01-24 03:25:00|293.94|288.54|293.84|288.44|293.94|288.54|293.84|288.44|7
1642994710000|2022-01-24 03:25:10|293.88|288.48|293.88|288.48|293.88|288.48|293.88|288.48|1
1642994720000|2022-01-24 03:25:20|293.91|288.51|293.9|288.5|293.91|288.51|293.9|288.5|2
1642994730000|2022-01-24 03:25:30|293.91|288.51|293.85|288.45|293.91|288.51|293.85|288.45|7
1642994740000|2022-01-24 03:25:40|293.84|288.44|293.85|288.45|293.85|288.45|293.84|288.44|2
1642994750000|2022-01-24 03:25:50|293.86|288.46|293.99|288.59|294.01|288.61|293.86|288.46|13
1642994760000|2022-01-24 03:26:00|294.01|288.61|293.96|288.56|294.05|288.65|293.95|288.55|9
1642994770000|2022-01-24 03:26:10|293.94|288.54|293.98|288.58|293.98|288.58|293.94|288.54|7
1642994780000|2022-01-24 03:26:20|293.99|288.59|294.01|288.61|294.01|288.61|293.98|288.58|5
1642994790000|2022-01-24 03:26:30|293.99|288.59|293.99|288.59|293.99|288.59|293.99|288.59|1
1642994800000|2022-01-24 03:26:40|294.01|288.61|294.03|288.63|294.03|288.63|294.01|288.61|2
1642994810000|2022-01-24 03:26:50|294.02|288.62|294.08|288.68|294.08|288.68|294.02|288.62|4
1642994820000|2022-01-24 03:27:00|294.1|288.7|294.22|288.82|294.22|288.82|294.1|288.7|9
1642994830000|2022-01-24 03:27:10|294.19|288.79|294.04|288.64|294.22|288.82|294.04|288.64|20
1642994840000|2022-01-24 03:27:20|294.03|288.63|294|288.6|294.04|288.64|293.99|288.59|10
1642994850000|2022-01-24 03:27:30|293.99|288.59|293.98|288.58|293.99|288.59|293.98|288.58|2
1642994860000|2022-01-24 03:27:40|293.96|288.56|294.04|288.64|294.04|288.64|293.96|288.56|9
1642994870000|2022-01-24 03:27:50|294.03|288.63|294.06|288.66|294.06|288.66|294.03|288.63|2
1642994880000|2022-01-24 03:28:00|294.07|288.67|294.16|288.76|294.16|288.76|294.07|288.67|8
1642994890000|2022-01-24 03:28:10|294.18|288.78|294.17|288.77|294.18|288.78|294.17|288.77|2
1642994900000|2022-01-24 03:28:20|294.18|288.78|294.2|288.8|294.24|288.84|294.16|288.76|12
1642994910000|2022-01-24 03:28:30|294.19|288.79|294.19|288.79|294.19|288.79|294.19|288.79|1
1642994920000|2022-01-24 03:28:40|294.2|288.8|294.2|288.8|294.2|288.8|294.19|288.79|3
1642994930000|2022-01-24 03:28:50|294.21|288.81|294.41|289.01|294.46|289.06|294.21|288.81|14
1642994940000|2022-01-24 03:29:00|294.42|289.02|294.46|289.06|294.48|289.08|294.42|289.02|13
1642994950000|2022-01-24 03:29:10|294.42|289.02|294.36|288.96|294.47|289.07|294.36|288.96|14
1642994960000|2022-01-24 03:29:20|294.38|288.98|294.45|289.05|294.52|289.12|294.38|288.98|25
1642994980000|2022-01-24 03:29:40|294.44|289.04|294.39|288.99|294.44|289.04|294.39|288.99|3
1642994990000|2022-01-24 03:29:50|294.35|288.95|294.31|288.91|294.35|288.95|294.31|288.91|4
1642995000000|2022-01-24 03:30:00|294.29|288.89|294.34|288.94|294.34|288.94|294.29|288.89|7
1642995010000|2022-01-24 03:30:10|294.33|288.93|294.3|288.9|294.33|288.93|294.27|288.87|7
1642995020000|2022-01-24 03:30:20|294.33|288.93|294.3|288.9|294.33|288.93|294.3|288.9|4
1642995030000|2022-01-24 03:30:30|294.29|288.89|294.44|289.04|294.44|289.04|294.26|288.86|16
1642995040000|2022-01-24 03:30:40|294.41|289.01|294.41|289.01|294.44|289.04|294.39|288.99|6
1642995050000|2022-01-24 03:30:50|294.39|288.99|294.42|289.02|294.44|289.04|294.39|288.99|5
1642995060000|2022-01-24 03:31:00|294.4|289|294.2|288.8|294.42|289.02|294.2|288.8|9
1642995080000|2022-01-24 03:31:20|294.17|288.77|294.17|288.77|294.17|288.77|294.17|288.77|1
1642995090000|2022-01-24 03:31:30|294.18|288.78|294.23|288.83|294.23|288.83|294.17|288.77|9
1642995100000|2022-01-24 03:31:40|294.24|288.84|294.26|288.86|294.29|288.89|294.2|288.8|12
1642995110000|2022-01-24 03:31:50|294.25|288.85|294.38|288.98|294.4|289|294.25|288.85|13
1642995120000|2022-01-24 03:32:00|294.37|288.97|294.36|288.96|294.37|288.97|294.35|288.95|6
1642995130000|2022-01-24 03:32:10|294.34|288.94|294.34|288.94|294.34|288.94|294.34|288.94|1
1642995140000|2022-01-24 03:32:20|294.32|288.92|294.28|288.88|294.32|288.92|294.28|288.88|3
1642995150000|2022-01-24 03:32:30|294.29|288.89|294.32|288.92|294.32|288.92|294.29|288.89|4
1642995160000|2022-01-24 03:32:40|294.29|288.89|294.34|288.94|294.34|288.94|294.29|288.89|5
1642995180000|2022-01-24 03:33:00|294.41|289.01|294.41|289.01|294.44|289.04|294.41|289.01|4
1642995200000|2022-01-24 03:33:20|294.37|288.97|294.37|288.97|294.37|288.97|294.37|288.97|1
1642995230000|2022-01-24 03:33:50|294.33|288.93|294.34|288.94|294.34|288.94|294.33|288.93|2
1642995250000|2022-01-24 03:34:10|294.3|288.9|294.37|288.97|294.37|288.97|294.25|288.85|17
1642995260000|2022-01-24 03:34:20|294.39|288.99|294.45|289.05|294.45|289.05|294.39|288.99|4
1642995270000|2022-01-24 03:34:30|294.44|289.04|294.53|289.13|294.53|289.13|294.44|289.04|5
1642995300000|2022-01-24 03:35:00|294.57|289.17|294.57|289.17|294.57|289.17|294.53|289.13|5
1642995310000|2022-01-24 03:35:10|294.56|289.16|294.54|289.14|294.56|289.16|294.54|289.14|2
1642995320000|2022-01-24 03:35:20|294.5|289.1|294.4|289|294.5|289.1|294.4|289|7
1642995330000|2022-01-24 03:35:30|294.39|288.99|294.38|288.98|294.41|289.01|294.38|288.98|7
1642995340000|2022-01-24 03:35:40|294.34|288.94|294.37|288.97|294.38|288.98|294.34|288.94|7
1642995360000|2022-01-24 03:36:00|294.38|288.98|294.42|289.02|294.42|289.02|294.37|288.97|13
1642995370000|2022-01-24 03:36:10|294.37|288.97|294.37|288.97|294.42|289.02|294.37|288.97|15
1642995380000|2022-01-24 03:36:20|294.4|289|294.5|289.1|294.5|289.1|294.4|289|13
1642995390000|2022-01-24 03:36:30|294.48|289.08|294.5|289.1|294.5|289.1|294.44|289.04|7
1642995400000|2022-01-24 03:36:40|294.48|289.08|294.48|289.08|294.5|289.1|294.44|289.04|8
1642995410000|2022-01-24 03:36:50|294.47|289.07|294.45|289.05|294.47|289.07|294.4|289|10
1642995420000|2022-01-24 03:37:00|294.47|289.07|294.68|289.28|294.68|289.28|294.47|289.07|11
1642995440000|2022-01-24 03:37:20|294.66|289.26|294.59|289.19|294.66|289.26|294.58|289.18|12
1642995450000|2022-01-24 03:37:30|294.58|289.18|294.58|289.18|294.58|289.18|294.57|289.17|3
1642995460000|2022-01-24 03:37:40|294.57|289.17|294.58|289.18|294.58|289.18|294.57|289.17|2
1642995470000|2022-01-24 03:37:50|294.57|289.17|294.53|289.13|294.57|289.17|294.53|289.13|4
1642995490000|2022-01-24 03:38:10|294.51|289.11|294.48|289.08|294.51|289.11|294.48|289.08|2
1642995500000|2022-01-24 03:38:20|294.46|289.06|294.46|289.06|294.46|289.06|294.46|289.06|1
1642995510000|2022-01-24 03:38:30|294.39|288.99|294.42|289.02|294.42|289.02|294.39|288.99|4
1642995520000|2022-01-24 03:38:40|294.39|288.99|294.43|289.03|294.43|289.03|294.39|288.99|5
1642995530000|2022-01-24 03:38:50|294.44|289.04|294.44|289.04|294.48|289.08|294.42|289.02|13
1642995540000|2022-01-24 03:39:00|294.47|289.07|294.44|289.04|294.47|289.07|294.44|289.04|4
1642995550000|2022-01-24 03:39:10|294.47|289.07|294.47|289.07|294.47|289.07|294.47|289.07|1
1642995560000|2022-01-24 03:39:20|294.44|289.04|294.44|289.04|294.44|289.04|294.44|289.04|1
1642995570000|2022-01-24 03:39:30|294.42|289.02|294.43|289.03|294.44|289.04|294.42|289.02|3
1642995590000|2022-01-24 03:39:50|294.44|289.04|294.44|289.04|294.44|289.04|294.44|289.04|1
1642995600000|2022-01-24 03:40:00|294.45|289.05|294.44|289.04|294.48|289.08|294.44|289.04|5
1642995610000|2022-01-24 03:40:10|294.46|289.06|294.45|289.05|294.49|289.09|294.42|289.02|9
1642995620000|2022-01-24 03:40:20|294.42|289.02|294.47|289.07|294.49|289.09|294.42|289.02|8
1642995630000|2022-01-24 03:40:30|294.45|289.05|294.47|289.07|294.47|289.07|294.42|289.02|7
1642995640000|2022-01-24 03:40:40|294.45|289.05|294.43|289.03|294.49|289.09|294.42|289.02|12
1642995650000|2022-01-24 03:40:50|294.44|289.04|294.43|289.03|294.44|289.04|294.43|289.03|2
1642995660000|2022-01-24 03:41:00|294.42|289.02|294.43|289.03|294.46|289.06|294.42|289.02|18
1642995670000|2022-01-24 03:41:10|294.44|289.04|294.42|289.02|294.46|289.06|294.42|289.02|21
1642995680000|2022-01-24 03:41:20|294.43|289.03|294.34|288.94|294.43|289.03|294.33|288.93|8
1642995690000|2022-01-24 03:41:30|294.31|288.91|294.26|288.86|294.34|288.94|294.24|288.84|17
1642995700000|2022-01-24 03:41:40|294.27|288.87|294.29|288.89|294.29|288.89|294.27|288.87|3
1642995710000|2022-01-24 03:41:50|294.31|288.91|294.38|288.98|294.38|288.98|294.29|288.89|13
1642995720000|2022-01-24 03:42:00|294.39|288.99|294.45|289.05|294.49|289.09|294.39|288.99|12
1642995730000|2022-01-24 03:42:10|294.49|289.09|294.47|289.07|294.49|289.09|294.44|289.04|10
1642995740000|2022-01-24 03:42:20|294.44|289.04|294.44|289.04|294.47|289.07|294.44|289.04|5
1642995750000|2022-01-24 03:42:30|294.47|289.07|294.5|289.1|294.5|289.1|294.44|289.04|8
1642995760000|2022-01-24 03:42:40|294.49|289.09|294.51|289.11|294.51|289.11|294.46|289.06|14
1642995770000|2022-01-24 03:42:50|294.49|289.09|294.5|289.1|294.53|289.13|294.46|289.06|8
1642995780000|2022-01-24 03:43:00|294.52|289.12|294.52|289.12|294.52|289.12|294.52|289.12|1
1642995790000|2022-01-24 03:43:10|294.5|289.1|294.51|289.11|294.51|289.11|294.5|289.1|2
1642995800000|2022-01-24 03:43:20|294.5|289.1|294.51|289.11|294.51|289.11|294.5|289.1|8
1642995810000|2022-01-24 03:43:30|294.5|289.1|294.51|289.11|294.51|289.11|294.5|289.1|2
1642995830000|2022-01-24 03:43:50|294.5|289.1|294.52|289.12|294.53|289.13|294.49|289.09|9
1642995840000|2022-01-24 03:44:00|294.5|289.1|294.51|289.11|294.51|289.11|294.49|289.09|16
1642995850000|2022-01-24 03:44:10|294.5|289.1|294.49|289.09|294.5|289.1|294.49|289.09|6
1642995860000|2022-01-24 03:44:20|294.46|289.06|294.42|289.02|294.46|289.06|294.42|289.02|3
1642995870000|2022-01-24 03:44:30|294.43|289.03|294.44|289.04|294.45|289.05|294.42|289.02|6
1642995880000|2022-01-24 03:44:40|294.45|289.05|294.63|289.23|294.63|289.23|294.42|289.02|9
1642995890000|2022-01-24 03:44:50|294.62|289.22|294.62|289.22|294.62|289.22|294.62|289.22|1
1642995900000|2022-01-24 03:45:00|294.61|289.21|294.61|289.21|294.61|289.21|294.61|289.21|1
1642995910000|2022-01-24 03:45:10|294.57|289.17|294.56|289.16|294.57|289.17|294.55|289.15|5
1642995920000|2022-01-24 03:45:20|294.57|289.17|294.57|289.17|294.57|289.17|294.57|289.17|1
1642995930000|2022-01-24 03:45:30|294.56|289.16|294.56|289.16|294.57|289.17|294.54|289.14|13
1642995940000|2022-01-24 03:45:40|294.57|289.17|294.58|289.18|294.58|289.18|294.55|289.15|4
1642995950000|2022-01-24 03:45:50|294.55|289.15|294.56|289.16|294.58|289.18|294.55|289.15|14
1642995960000|2022-01-24 03:46:00|294.55|289.15|294.56|289.16|294.56|289.16|294.55|289.15|2
1642995990000|2022-01-24 03:46:30|294.57|289.17|294.57|289.17|294.6|289.2|294.56|289.16|13
1642996000000|2022-01-24 03:46:40|294.58|289.18|294.59|289.19|294.59|289.19|294.58|289.18|10
1642996020000|2022-01-24 03:47:00|294.58|289.18|294.6|289.2|294.62|289.22|294.58|289.18|5
1642996030000|2022-01-24 03:47:10|294.56|289.16|294.6|289.2|294.63|289.23|294.56|289.16|10
1642996040000|2022-01-24 03:47:20|294.63|289.23|294.67|289.27|294.67|289.27|294.63|289.23|3
1642996050000|2022-01-24 03:47:30|294.66|289.26|294.75|289.35|294.77|289.37|294.66|289.26|7
1642996060000|2022-01-24 03:47:40|294.74|289.34|294.74|289.34|294.75|289.35|294.74|289.34|7
1642996070000|2022-01-24 03:47:50|294.75|289.35|294.75|289.35|294.75|289.35|294.74|289.34|9
1642996080000|2022-01-24 03:48:00|294.74|289.34|294.75|289.35|294.75|289.35|294.74|289.34|6
1642996100000|2022-01-24 03:48:20|294.76|289.36|294.77|289.37|294.77|289.37|294.76|289.36|12
1642996110000|2022-01-24 03:48:30|294.76|289.36|294.86|289.46|294.86|289.46|294.76|289.36|8
1642996120000|2022-01-24 03:48:40|294.85|289.45|294.81|289.41|294.86|289.46|294.81|289.41|17
1642996130000|2022-01-24 03:48:50|294.86|289.46|294.86|289.46|294.9|289.5|294.79|289.39|11
1642996140000|2022-01-24 03:49:00|294.88|289.48|294.88|289.48|294.88|289.48|294.86|289.46|3
1642996150000|2022-01-24 03:49:10|294.87|289.47|294.8|289.4|294.87|289.47|294.8|289.4|4
1642996160000|2022-01-24 03:49:20|294.81|289.41|294.82|289.42|294.84|289.44|294.78|289.38|9
1642996170000|2022-01-24 03:49:30|294.81|289.41|294.97|289.57|294.98|289.58|294.81|289.41|12
1642996180000|2022-01-24 03:49:40|295.01|289.61|295.07|289.67|295.07|289.67|295.01|289.61|9
1642996190000|2022-01-24 03:49:50|295.04|289.64|295.06|289.66|295.07|289.67|295.04|289.64|11
1642996200000|2022-01-24 03:50:00|295.07|289.67|295.1|289.7|295.11|289.71|295.07|289.67|11
1642996210000|2022-01-24 03:50:10|295.11|289.71|295.4|290|295.4|290|295.11|289.71|15
1642996220000|2022-01-24 03:50:20|295.39|289.99|295.39|289.99|295.41|290.01|295.38|289.98|14
1642996230000|2022-01-24 03:50:30|295.38|289.98|295.41|290.01|295.41|290.01|295.38|289.98|8
1642996240000|2022-01-24 03:50:40|295.42|290.02|295.41|290.01|295.42|290.02|295.41|290.01|4
1642996250000|2022-01-24 03:50:50|295.4|290|295.39|289.99|295.47|290.07|295.38|289.98|14
1642996260000|2022-01-24 03:51:00|295.36|289.96|295.34|289.94|295.36|289.96|295.32|289.92|7
1642996270000|2022-01-24 03:51:10|295.28|289.88|295.28|289.88|295.36|289.96|295.28|289.88|9
1642996280000|2022-01-24 03:51:20|295.26|289.86|295.19|289.79|295.28|289.88|295.11|289.71|12
1642996300000|2022-01-24 03:51:40|295.12|289.72|295.12|289.72|295.12|289.72|295.12|289.72|1
1642996310000|2022-01-24 03:51:50|295.14|289.74|295.14|289.74|295.14|289.74|295.14|289.74|1
1642996320000|2022-01-24 03:52:00|295.15|289.75|295.22|289.82|295.23|289.83|295.15|289.75|5
1642996350000|2022-01-24 03:52:30|295.21|289.81|295.21|289.81|295.22|289.82|295.21|289.81|3
1642996360000|2022-01-24 03:52:40|295.22|289.82|295.23|289.83|295.23|289.83|295.22|289.82|2
1642996370000|2022-01-24 03:52:50|295.26|289.86|295.24|289.84|295.26|289.86|295.24|289.84|3
1642996390000|2022-01-24 03:53:10|295.3|289.9|295.57|290.17|295.57|290.17|295.3|289.9|13
1642996400000|2022-01-24 03:53:20|295.56|290.16|295.55|290.15|295.6|290.2|295.55|290.15|14
1642996410000|2022-01-24 03:53:30|295.54|290.14|295.54|290.14|295.54|290.14|295.54|290.14|1
1642996420000|2022-01-24 03:53:40|295.53|290.13|295.55|290.15|295.58|290.18|295.53|290.13|7
1642996430000|2022-01-24 03:53:50|295.58|290.18|295.48|290.08|295.58|290.18|295.48|290.08|6
1642996440000|2022-01-24 03:54:00|295.47|290.07|295.48|290.08|295.49|290.09|295.47|290.07|5
1642996450000|2022-01-24 03:54:10|295.47|290.07|295.48|290.08|295.48|290.08|295.47|290.07|2
1642996460000|2022-01-24 03:54:20|295.47|290.07|295.47|290.07|295.49|290.09|295.46|290.06|5
1642996470000|2022-01-24 03:54:30|295.48|290.08|295.49|290.09|295.49|290.09|295.46|290.06|5
1642996480000|2022-01-24 03:54:40|295.48|290.08|295.48|290.08|295.5|290.1|295.48|290.08|7
1642996490000|2022-01-24 03:54:50|295.49|290.09|295.48|290.08|295.49|290.09|295.48|290.08|2
1642996500000|2022-01-24 03:55:00|295.49|290.09|295.5|290.1|295.5|290.1|295.49|290.09|2
1642996510000|2022-01-24 03:55:10|295.51|290.11|295.66|290.26|295.66|290.26|295.47|290.07|12
1642996520000|2022-01-24 03:55:20|295.62|290.22|295.62|290.22|295.65|290.25|295.61|290.21|7
1642996530000|2022-01-24 03:55:30|295.64|290.24|295.64|290.24|295.64|290.24|295.6|290.2|4
1642996540000|2022-01-24 03:55:40|295.62|290.22|295.65|290.25|295.65|290.25|295.62|290.22|5
1642996550000|2022-01-24 03:55:50|295.66|290.26|295.65|290.25|295.67|290.27|295.6|290.2|13
1642996560000|2022-01-24 03:56:00|295.6|290.2|295.58|290.18|295.62|290.22|295.58|290.18|9
1642996570000|2022-01-24 03:56:10|295.57|290.17|295.38|289.98|295.58|290.18|295.35|289.95|17
1642996580000|2022-01-24 03:56:20|295.42|290.02|295.32|289.92|295.42|290.02|295.31|289.91|6
1642996590000|2022-01-24 03:56:30|295.31|289.91|295.31|289.91|295.31|289.91|295.31|289.91|1
1642996600000|2022-01-24 03:56:40|295.32|289.92|295.33|289.93|295.33|289.93|295.32|289.92|2
1642996610000|2022-01-24 03:56:50|295.32|289.92|295.33|289.93|295.33|289.93|295.32|289.92|2
1642996620000|2022-01-24 03:57:00|295.34|289.94|295.36|289.96|295.36|289.96|295.34|289.94|2
1642996630000|2022-01-24 03:57:10|295.34|289.94|295.32|289.92|295.34|289.94|295.32|289.92|2
1642996640000|2022-01-24 03:57:20|295.33|289.93|295.33|289.93|295.37|289.97|295.33|289.93|4
1642996650000|2022-01-24 03:57:30|295.31|289.91|295.31|289.91|295.31|289.91|295.31|289.91|1
1642996660000|2022-01-24 03:57:40|295.29|289.89|295.24|289.84|295.31|289.91|295.24|289.84|5
1642996670000|2022-01-24 03:57:50|295.22|289.82|295.23|289.83|295.23|289.83|295.22|289.82|2
1642996690000|2022-01-24 03:58:10|295.27|289.87|295.28|289.88|295.28|289.88|295.27|289.87|2
1642996700000|2022-01-24 03:58:20|295.3|289.9|295.28|289.88|295.3|289.9|295.28|289.88|4
1642996720000|2022-01-24 03:58:40|295.29|289.89|295.39|289.99|295.39|289.99|295.29|289.89|6
1642996740000|2022-01-24 03:59:00|295.38|289.98|295.39|289.99|295.39|289.99|295.37|289.97|4
1642996750000|2022-01-24 03:59:10|295.4|290|295.4|290|295.4|290|295.4|290|1
1642996760000|2022-01-24 03:59:20|295.41|290.01|295.42|290.02|295.42|290.02|295.41|290.01|8
1642996770000|2022-01-24 03:59:30|295.41|290.01|295.38|289.98|295.42|290.02|295.37|289.97|11
1642996800000|2022-01-24 04:00:00|295.34|289.94|295.3|289.9|295.34|289.94|295.3|289.9|4
1642996810000|2022-01-24 04:00:10|295.32|289.92|295.48|290.08|295.48|290.08|295.32|289.92|15
1642996820000|2022-01-24 04:00:20|295.49|290.09|295.86|290.46|296.04|290.64|295.49|290.09|24
1642996830000|2022-01-24 04:00:30|295.93|290.53|296.14|290.74|296.15|290.75|295.89|290.49|13
1642996840000|2022-01-24 04:00:40|296.09|290.69|296.17|290.77|296.17|290.77|296.05|290.65|15
1642996850000|2022-01-24 04:00:50|296.16|290.76|295.95|290.55|296.16|290.76|295.95|290.55|16
1642996860000|2022-01-24 04:01:00|295.9|290.5|295.9|290.5|295.9|290.5|295.9|290.5|1
1642996880000|2022-01-24 04:01:20|295.91|290.51|295.91|290.51|295.93|290.53|295.9|290.5|10
1642996890000|2022-01-24 04:01:30|295.93|290.53|295.86|290.46|295.93|290.53|295.85|290.45|18
1642996900000|2022-01-24 04:01:40|295.85|290.45|295.85|290.45|295.85|290.45|295.85|290.45|1
1642996910000|2022-01-24 04:01:50|295.81|290.41|295.77|290.37|295.81|290.41|295.77|290.37|3
1642996920000|2022-01-24 04:02:00|295.76|290.36|295.76|290.36|295.76|290.36|295.75|290.35|3
1642996930000|2022-01-24 04:02:10|295.78|290.38|295.67|290.27|295.78|290.38|295.67|290.27|9
1642996940000|2022-01-24 04:02:20|295.64|290.24|295.67|290.27|295.67|290.27|295.59|290.19|10
1642996950000|2022-01-24 04:02:30|295.64|290.24|295.65|290.25|295.67|290.27|295.59|290.19|11
1642996960000|2022-01-24 04:02:40|295.63|290.23|295.53|290.13|295.65|290.25|295.49|290.09|10
1642996970000|2022-01-24 04:02:50|295.54|290.14|295.75|290.35|295.75|290.35|295.54|290.14|21
1642996980000|2022-01-24 04:03:00|295.73|290.33|295.81|290.41|295.87|290.47|295.73|290.33|9
1642996990000|2022-01-24 04:03:10|295.8|290.4|295.77|290.37|295.8|290.4|295.77|290.37|2
1642997000000|2022-01-24 04:03:20|295.73|290.33|295.72|290.32|295.73|290.33|295.71|290.31|3
1642997010000|2022-01-24 04:03:30|295.69|290.29|295.66|290.26|295.7|290.3|295.66|290.26|7
1642997020000|2022-01-24 04:03:40|295.65|290.25|295.66|290.26|295.69|290.29|295.64|290.24|7
1642997030000|2022-01-24 04:03:50|295.69|290.29|295.66|290.26|295.69|290.29|295.64|290.24|9
1642997040000|2022-01-24 04:04:00|295.69|290.29|295.63|290.23|295.69|290.29|295.61|290.21|9
1642997060000|2022-01-24 04:04:20|295.66|290.26|295.85|290.45|295.86|290.46|295.63|290.23|12
1642997070000|2022-01-24 04:04:30|295.87|290.47|295.85|290.45|295.87|290.47|295.85|290.45|2
1642997080000|2022-01-24 04:04:40|295.84|290.44|295.81|290.41|295.85|290.45|295.8|290.4|7
1642997090000|2022-01-24 04:04:50|295.82|290.42|295.81|290.41|295.83|290.43|295.81|290.41|4
1642997100000|2022-01-24 04:05:00|295.82|290.42|295.83|290.43|295.83|290.43|295.81|290.41|3
1642997110000|2022-01-24 04:05:10|295.81|290.41|295.81|290.41|295.81|290.41|295.8|290.4|11
1642997130000|2022-01-24 04:05:30|295.8|290.4|295.8|290.4|295.81|290.41|295.8|290.4|3
1642997140000|2022-01-24 04:05:40|295.81|290.41|295.88|290.48|296.08|290.68|295.81|290.41|11
1642997150000|2022-01-24 04:05:50|295.89|290.49|295.97|290.57|296.07|290.67|295.89|290.49|13
1642997160000|2022-01-24 04:06:00|295.98|290.58|295.85|290.45|295.98|290.58|295.85|290.45|11
1642997170000|2022-01-24 04:06:10|295.86|290.46|295.6|290.2|295.86|290.46|295.55|290.15|18
1642997180000|2022-01-24 04:06:20|295.62|290.22|295.55|290.15|295.64|290.24|295.55|290.15|25
1642997190000|2022-01-24 04:06:30|295.53|290.13|295.33|289.93|295.53|290.13|295.3|289.9|23
1642997200000|2022-01-24 04:06:40|295.35|289.95|295.28|289.88|295.36|289.96|295.28|289.88|27
1642997210000|2022-01-24 04:06:50|295.26|289.86|295.31|289.91|295.33|289.93|295.26|289.86|18
1642997220000|2022-01-24 04:07:00|295.32|289.92|295.33|289.93|295.33|289.93|295.31|289.91|6
1642997230000|2022-01-24 04:07:10|295.32|289.92|295.33|289.93|295.33|289.93|295.32|289.92|2
1642997240000|2022-01-24 04:07:20|295.34|289.94|295.35|289.95|295.35|289.95|295.34|289.94|4
1642997260000|2022-01-24 04:07:40|295.34|289.94|295.33|289.93|295.35|289.95|295.33|289.93|3
1642997270000|2022-01-24 04:07:50|295.32|289.92|295.32|289.92|295.32|289.92|295.28|289.88|7
1642997290000|2022-01-24 04:08:10|295.33|289.93|295.34|289.94|295.37|289.97|295.32|289.92|11
1642997300000|2022-01-24 04:08:20|295.35|289.95|295.44|290.04|295.49|290.09|295.35|289.95|12
1642997310000|2022-01-24 04:08:30|295.42|290.02|295.34|289.94|295.42|290.02|295.25|289.85|16
1642997320000|2022-01-24 04:08:40|295.33|289.93|295.38|289.98|295.38|289.98|295.27|289.87|12
1642997330000|2022-01-24 04:08:50|295.36|289.96|295.37|289.97|295.41|290.01|295.33|289.93|11
1642997340000|2022-01-24 04:09:00|295.35|289.95|295.35|289.95|295.37|289.97|295.33|289.93|7
1642997350000|2022-01-24 04:09:10|295.34|289.94|295.33|289.93|295.34|289.94|295.33|289.93|6
1642997360000|2022-01-24 04:09:20|295.31|289.91|295.21|289.81|295.32|289.92|295.21|289.81|12
1642997370000|2022-01-24 04:09:30|295.22|289.82|295.26|289.86|295.29|289.89|295.2|289.8|23
1642997380000|2022-01-24 04:09:40|295.29|289.89|295.33|289.93|295.33|289.93|295.24|289.84|11
1642997390000|2022-01-24 04:09:50|295.29|289.89|295.27|289.87|295.33|289.93|295.25|289.85|10
1642997400000|2022-01-24 04:10:00|295.28|289.88|295.34|289.94|295.34|289.94|295.27|289.87|16
1642997410000|2022-01-24 04:10:10|295.44|290.04|295.33|289.93|295.53|290.13|295.33|289.93|13
1642997420000|2022-01-24 04:10:20|295.31|289.91|295.4|290|295.49|290.09|295.31|289.91|12
1642997430000|2022-01-24 04:10:30|295.41|290.01|295.32|289.92|295.41|290.01|295.29|289.89|17
1642997440000|2022-01-24 04:10:40|295.5|290.1|295.57|290.17|295.57|290.17|295.5|290.1|12
1642997450000|2022-01-24 04:10:50|295.53|290.13|295.5|290.1|295.56|290.16|295.5|290.1|24
1642997460000|2022-01-24 04:11:00|295.51|290.11|295.52|290.12|295.58|290.18|295.5|290.1|9
1642997470000|2022-01-24 04:11:10|295.51|290.11|295.52|290.12|295.52|290.12|295.51|290.11|2
1642997480000|2022-01-24 04:11:20|295.51|290.11|295.5|290.1|295.51|290.11|295.45|290.05|10
1642997500000|2022-01-24 04:11:40|295.49|290.09|295.49|290.09|295.5|290.1|295.49|290.09|3
1642997520000|2022-01-24 04:12:00|295.5|290.1|295.56|290.16|295.57|290.17|295.5|290.1|8
1642997530000|2022-01-24 04:12:10|295.5|290.1|295.58|290.18|295.58|290.18|295.5|290.1|6
1642997540000|2022-01-24 04:12:20|295.54|290.14|295.71|290.31|295.71|290.31|295.54|290.14|8
1642997550000|2022-01-24 04:12:30|295.74|290.34|295.72|290.32|295.75|290.35|295.64|290.24|12
1642997560000|2022-01-24 04:12:40|295.7|290.3|295.67|290.27|295.7|290.3|295.66|290.26|8
1642997570000|2022-01-24 04:12:50|295.7|290.3|295.67|290.27|295.7|290.3|295.66|290.26|6
1642997580000|2022-01-24 04:13:00|295.62|290.22|295.68|290.28|295.68|290.28|295.62|290.22|5
1642997590000|2022-01-24 04:13:10|295.7|290.3|295.58|290.18|295.71|290.31|295.57|290.17|24
1642997600000|2022-01-24 04:13:20|295.56|290.16|295.58|290.18|295.58|290.18|295.55|290.15|16
1642997610000|2022-01-24 04:13:30|295.55|290.15|295.46|290.06|295.58|290.18|295.38|289.98|23
1642997620000|2022-01-24 04:13:40|295.42|290.02|295.58|290.18|295.58|290.18|295.42|290.02|13
1642997630000|2022-01-24 04:13:50|295.53|290.13|295.55|290.15|295.58|290.18|295.52|290.12|13
1642997640000|2022-01-24 04:14:00|295.6|290.2|295.67|290.27|295.74|290.34|295.6|290.2|8
1642997650000|2022-01-24 04:14:10|295.68|290.28|295.63|290.23|295.68|290.28|295.62|290.22|8
1642997660000|2022-01-24 04:14:20|295.64|290.24|295.64|290.24|295.64|290.24|295.64|290.24|1
1642997680000|2022-01-24 04:14:40|295.65|290.25|295.64|290.24|295.65|290.25|295.64|290.24|2
1642997700000|2022-01-24 04:15:00|295.65|290.25|295.65|290.25|295.65|290.25|295.65|290.25|1
1642997710000|2022-01-24 04:15:10|295.61|290.21|295.74|290.34|295.75|290.35|295.6|290.2|12
1642997720000|2022-01-24 04:15:20|295.75|290.35|295.77|290.37|295.77|290.37|295.75|290.35|3
1642997730000|2022-01-24 04:15:30|295.81|290.41|295.76|290.36|295.81|290.41|295.75|290.35|5
1642997740000|2022-01-24 04:15:40|295.79|290.39|295.79|290.39|295.79|290.39|295.75|290.35|17
1642997750000|2022-01-24 04:15:50|295.78|290.38|295.75|290.35|295.79|290.39|295.75|290.35|9
1642997760000|2022-01-24 04:16:00|295.76|290.36|295.77|290.37|295.78|290.38|295.76|290.36|4
1642997780000|2022-01-24 04:16:20|295.78|290.38|295.78|290.38|295.78|290.38|295.78|290.38|1
1642997790000|2022-01-24 04:16:30|295.8|290.4|295.78|290.38|295.8|290.4|295.76|290.36|7
1642997800000|2022-01-24 04:16:40|295.79|290.39|295.82|290.42|295.82|290.42|295.79|290.39|13
1642997810000|2022-01-24 04:16:50|295.81|290.41|295.81|290.41|295.81|290.41|295.8|290.4|5
1642997820000|2022-01-24 04:17:00|295.8|290.4|295.81|290.41|295.81|290.41|295.8|290.4|2
1642997830000|2022-01-24 04:17:10|295.82|290.42|295.84|290.44|295.84|290.44|295.82|290.42|2
1642997850000|2022-01-24 04:17:30|295.88|290.48|295.8|290.4|295.88|290.48|295.79|290.39|8
1642997860000|2022-01-24 04:17:40|295.79|290.39|295.8|290.4|295.8|290.4|295.79|290.39|2
1642997890000|2022-01-24 04:18:10|295.79|290.39|295.79|290.39|295.79|290.39|295.79|290.39|1
1642997900000|2022-01-24 04:18:20|295.8|290.4|295.8|290.4|295.8|290.4|295.79|290.39|3
1642997920000|2022-01-24 04:18:40|295.88|290.48|295.94|290.54|295.96|290.56|295.88|290.48|7
1642997930000|2022-01-24 04:18:50|295.95|290.55|295.94|290.54|295.95|290.55|295.94|290.54|2
1642997940000|2022-01-24 04:19:00|295.96|290.56|295.96|290.56|295.96|290.56|295.96|290.56|1
1642997970000|2022-01-24 04:19:30|295.95|290.55|296.05|290.65|296.05|290.65|295.95|290.55|7
1642997980000|2022-01-24 04:19:40|296.04|290.64|296.05|290.65|296.08|290.68|296.04|290.64|5
1642997990000|2022-01-24 04:19:50|296.06|290.66|296.12|290.72|296.13|290.73|296.06|290.66|14
1642998000000|2022-01-24 04:20:00|296.11|290.71|296.11|290.71|296.14|290.74|296.06|290.66|18
1642998010000|2022-01-24 04:20:10|296.06|290.66|296.05|290.65|296.11|290.71|296.03|290.63|7
1642998020000|2022-01-24 04:20:20|296.03|290.63|296.03|290.63|296.08|290.68|296.03|290.63|10
1642998030000|2022-01-24 04:20:30|296.05|290.65|296.05|290.65|296.09|290.69|296.05|290.65|19
1642998040000|2022-01-24 04:20:40|296.09|290.69|296.05|290.65|296.09|290.69|296.03|290.63|7
1642998050000|2022-01-24 04:20:50|296.09|290.69|296.05|290.65|296.09|290.69|296.05|290.65|2
1642998110000|2022-01-24 04:21:50|296.09|290.69|296.05|290.65|296.09|290.69|296.03|290.63|8
1642998120000|2022-01-24 04:22:00|296.09|290.69|296.05|290.65|296.09|290.69|296.05|290.65|2
1642998130000|2022-01-24 04:22:10|296.04|290.64|296.04|290.64|296.04|290.64|296.04|290.64|1
1642998140000|2022-01-24 04:22:20|296.01|290.61|295.91|290.51|296.03|290.63|295.91|290.51|6
1642998150000|2022-01-24 04:22:30|295.92|290.52|295.89|290.49|295.92|290.52|295.89|290.49|4
1642998160000|2022-01-24 04:22:40|295.87|290.47|295.87|290.47|295.87|290.47|295.87|290.47|1
1642998170000|2022-01-24 04:22:50|295.89|290.49|295.89|290.49|295.91|290.51|295.85|290.45|7
1642998180000|2022-01-24 04:23:00|295.85|290.45|295.84|290.44|295.88|290.48|295.83|290.43|11
1642998190000|2022-01-24 04:23:10|295.87|290.47|295.83|290.43|295.87|290.47|295.83|290.43|7
1642998200000|2022-01-24 04:23:20|295.8|290.4|295.79|290.39|295.8|290.4|295.79|290.39|2
1642998210000|2022-01-24 04:23:30|295.78|290.38|295.78|290.38|295.78|290.38|295.78|290.38|1
1642998220000|2022-01-24 04:23:40|295.79|290.39|295.81|290.41|295.81|290.41|295.78|290.38|4
1642998230000|2022-01-24 04:23:50|295.79|290.39|295.79|290.39|295.81|290.41|295.77|290.37|4
1642998260000|2022-01-24 04:24:20|295.81|290.41|295.79|290.39|295.81|290.41|295.79|290.39|2
1642998270000|2022-01-24 04:24:30|295.78|290.38|295.78|290.38|295.78|290.38|295.78|290.38|1
1642998280000|2022-01-24 04:24:40|295.74|290.34|295.73|290.33|295.74|290.34|295.73|290.33|2
1642998290000|2022-01-24 04:24:50|295.72|290.32|295.72|290.32|295.72|290.32|295.72|290.32|1
1642998300000|2022-01-24 04:25:00|295.73|290.33|295.83|290.43|295.83|290.43|295.73|290.33|7
1642998310000|2022-01-24 04:25:10|295.88|290.48|295.86|290.46|295.88|290.48|295.86|290.46|4
1642998320000|2022-01-24 04:25:20|295.9|290.5|295.88|290.48|295.9|290.5|295.85|290.45|4
1642998330000|2022-01-24 04:25:30|295.79|290.39|295.79|290.39|295.79|290.39|295.78|290.38|3
1642998340000|2022-01-24 04:25:40|295.78|290.38|295.73|290.33|295.79|290.39|295.72|290.32|6
1642998350000|2022-01-24 04:25:50|295.72|290.32|295.72|290.32|295.72|290.32|295.72|290.32|1
1642998360000|2022-01-24 04:26:00|295.68|290.28|295.64|290.24|295.72|290.32|295.57|290.17|11
1642998370000|2022-01-24 04:26:10|295.61|290.21|295.64|290.24|295.64|290.24|295.59|290.19|7
1642998380000|2022-01-24 04:26:20|295.61|290.21|295.61|290.21|295.64|290.24|295.59|290.19|8
1642998390000|2022-01-24 04:26:30|295.6|290.2|295.62|290.22|295.67|290.27|295.59|290.19|10
1642998400000|2022-01-24 04:26:40|295.64|290.24|295.65|290.25|295.67|290.27|295.62|290.22|8
1642998410000|2022-01-24 04:26:50|295.64|290.24|295.64|290.24|295.64|290.24|295.64|290.24|1
1642998420000|2022-01-24 04:27:00|295.69|290.29|295.69|290.29|295.69|290.29|295.69|290.29|1
1642998430000|2022-01-24 04:27:10|295.6|290.2|295.78|290.38|295.87|290.47|295.6|290.2|22
1642998440000|2022-01-24 04:27:20|295.82|290.42|295.82|290.42|295.87|290.47|295.79|290.39|13
1642998450000|2022-01-24 04:27:30|295.86|290.46|295.82|290.42|295.86|290.46|295.81|290.41|3
1642998470000|2022-01-24 04:27:50|295.81|290.41|295.81|290.41|295.81|290.41|295.81|290.41|1
1642998480000|2022-01-24 04:28:00|295.84|290.44|295.8|290.4|295.84|290.44|295.8|290.4|3
1642998500000|2022-01-24 04:28:20|295.83|290.43|295.72|290.32|295.83|290.43|295.72|290.32|6
1642998510000|2022-01-24 04:28:30|295.67|290.27|295.63|290.23|295.67|290.27|295.63|290.23|3
1642998520000|2022-01-24 04:28:40|295.64|290.24|295.62|290.22|295.64|290.24|295.62|290.22|2
1642998530000|2022-01-24 04:28:50|295.63|290.23|295.63|290.23|295.63|290.23|295.63|290.23|1
1642998540000|2022-01-24 04:29:00|295.64|290.24|295.66|290.26|295.66|290.26|295.64|290.24|3
1642998560000|2022-01-24 04:29:20|295.68|290.28|295.71|290.31|295.71|290.31|295.66|290.26|6
1642998570000|2022-01-24 04:29:30|295.68|290.28|295.88|290.48|295.88|290.48|295.63|290.23|18
1642998580000|2022-01-24 04:29:40|295.83|290.43|295.88|290.48|295.88|290.48|295.83|290.43|8
1642998590000|2022-01-24 04:29:50|295.83|290.43|295.83|290.43|295.88|290.48|295.83|290.43|8
1642998600000|2022-01-24 04:30:00|295.74|290.34|295.65|290.25|295.74|290.34|295.64|290.24|14
1642998610000|2022-01-24 04:30:10|295.66|290.26|295.66|290.26|295.66|290.26|295.66|290.26|1
1642998620000|2022-01-24 04:30:20|295.67|290.27|295.7|290.3|295.71|290.31|295.67|290.27|7
1642998630000|2022-01-24 04:30:30|295.74|290.34|295.74|290.34|295.74|290.34|295.74|290.34|1
1642998640000|2022-01-24 04:30:40|295.7|290.3|295.74|290.34|295.74|290.34|295.7|290.3|8
1642998650000|2022-01-24 04:30:50|295.78|290.38|295.78|290.38|295.78|290.38|295.68|290.28|9
1642998660000|2022-01-24 04:31:00|295.71|290.31|295.78|290.38|295.78|290.38|295.71|290.31|4
1642998680000|2022-01-24 04:31:20|295.76|290.36|295.76|290.36|295.76|290.36|295.75|290.35|3
1642998690000|2022-01-24 04:31:30|295.79|290.39|295.79|290.39|295.79|290.39|295.79|290.39|1
1642998700000|2022-01-24 04:31:40|295.76|290.36|295.75|290.35|295.79|290.39|295.71|290.31|9
1642998710000|2022-01-24 04:31:50|295.74|290.34|295.74|290.34|295.74|290.34|295.74|290.34|1
1642998720000|2022-01-24 04:32:00|295.73|290.33|295.72|290.32|295.76|290.36|295.72|290.32|4
1642998730000|2022-01-24 04:32:10|295.7|290.3|295.71|290.31|295.72|290.32|295.7|290.3|5
1642998740000|2022-01-24 04:32:20|295.67|290.27|295.71|290.31|295.73|290.33|295.67|290.27|6
1642998750000|2022-01-24 04:32:30|295.7|290.3|295.71|290.31|295.74|290.34|295.7|290.3|7
1642998760000|2022-01-24 04:32:40|295.7|290.3|295.64|290.24|295.7|290.3|295.64|290.24|7
1642998770000|2022-01-24 04:32:50|295.63|290.23|295.65|290.25|295.65|290.25|295.63|290.23|3
1642998780000|2022-01-24 04:33:00|295.64|290.24|295.64|290.24|295.64|290.24|295.64|290.24|1
1642998800000|2022-01-24 04:33:20|295.54|290.14|295.54|290.14|295.54|290.14|295.54|290.14|1
1642998810000|2022-01-24 04:33:30|295.49|290.09|295.49|290.09|295.49|290.09|295.49|290.09|1
1642998820000|2022-01-24 04:33:40|295.5|290.1|295.49|290.09|295.5|290.1|295.49|290.09|4
1642998830000|2022-01-24 04:33:50|295.5|290.1|295.51|290.11|295.51|290.11|295.5|290.1|2
1642998840000|2022-01-24 04:34:00|295.53|290.13|295.57|290.17|295.57|290.17|295.53|290.13|3
1642998850000|2022-01-24 04:34:10|295.58|290.18|295.59|290.19|295.59|290.19|295.58|290.18|2
1642998860000|2022-01-24 04:34:20|295.57|290.17|295.56|290.16|295.57|290.17|295.56|290.16|4
1642998870000|2022-01-24 04:34:30|295.59|290.19|295.63|290.23|295.63|290.23|295.57|290.17|6
1642998900000|2022-01-24 04:35:00|295.62|290.22|295.62|290.22|295.62|290.22|295.62|290.22|1
1642998910000|2022-01-24 04:35:10|295.66|290.26|295.65|290.25|295.66|290.26|295.65|290.25|6
1642998920000|2022-01-24 04:35:20|295.66|290.26|295.63|290.23|295.66|290.26|295.63|290.23|4
1642998930000|2022-01-24 04:35:30|295.62|290.22|295.62|290.22|295.62|290.22|295.62|290.22|1
1642998970000|2022-01-24 04:36:10|295.61|290.21|295.42|290.02|295.61|290.21|295.42|290.02|9
1642998980000|2022-01-24 04:36:20|295.39|289.99|295.26|289.86|295.39|289.99|295.25|289.85|7
1642998990000|2022-01-24 04:36:30|295.27|289.87|295.24|289.84|295.27|289.87|295.24|289.84|3
1642999000000|2022-01-24 04:36:40|295.2|289.8|295.06|289.66|295.23|289.83|295.02|289.62|17
1642999010000|2022-01-24 04:36:50|295.07|289.67|295.09|289.69|295.09|289.69|295.07|289.67|3
1642999020000|2022-01-24 04:37:00|295|289.6|295.03|289.63|295.03|289.63|295|289.6|2
1642999030000|2022-01-24 04:37:10|295.04|289.64|295.04|289.64|295.05|289.65|295.03|289.63|5
1642999040000|2022-01-24 04:37:20|295.05|289.65|295.05|289.65|295.07|289.67|295.02|289.62|6
1642999050000|2022-01-24 04:37:30|295.03|289.63|295.04|289.64|295.04|289.64|295.03|289.63|2
1642999060000|2022-01-24 04:37:40|295.02|289.62|295.14|289.74|295.14|289.74|295.02|289.62|11
1642999070000|2022-01-24 04:37:50|295.13|289.73|295.17|289.77|295.17|289.77|295.13|289.73|3
1642999080000|2022-01-24 04:38:00|295.14|289.74|295.11|289.71|295.15|289.75|295.11|289.71|4
1642999090000|2022-01-24 04:38:10|295.1|289.7|295.07|289.67|295.11|289.71|295.07|289.67|4
1642999100000|2022-01-24 04:38:20|295.05|289.65|295.05|289.65|295.05|289.65|295.05|289.65|1
1642999110000|2022-01-24 04:38:30|295.02|289.62|295.02|289.62|295.04|289.64|295.02|289.62|4
1642999120000|2022-01-24 04:38:40|295.03|289.63|295.04|289.64|295.05|289.65|295.03|289.63|9
1642999140000|2022-01-24 04:39:00|295.03|289.63|294.97|289.57|295.05|289.65|294.97|289.57|13
1642999150000|2022-01-24 04:39:10|294.99|289.59|294.91|289.51|294.99|289.59|294.91|289.51|5
1642999160000|2022-01-24 04:39:20|294.87|289.47|294.73|289.33|294.87|289.47|294.73|289.33|2
1642999170000|2022-01-24 04:39:30|294.74|289.34|294.73|289.33|294.76|289.36|294.73|289.33|4
1642999180000|2022-01-24 04:39:40|294.74|289.34|294.71|289.31|294.74|289.34|294.71|289.31|6
1642999190000|2022-01-24 04:39:50|294.72|289.32|294.66|289.26|294.72|289.32|294.66|289.26|4
1642999200000|2022-01-24 04:40:00|294.67|289.27|294.69|289.29|294.69|289.29|294.67|289.27|2
1642999210000|2022-01-24 04:40:10|294.71|289.31|294.7|289.3|294.72|289.32|294.66|289.26|10
1642999220000|2022-01-24 04:40:20|294.66|289.26|294.69|289.29|294.72|289.32|294.66|289.26|5
1642999240000|2022-01-24 04:40:40|294.68|289.28|294.68|289.28|294.68|289.28|294.68|289.28|1
1642999250000|2022-01-24 04:40:50|294.66|289.26|294.62|289.22|294.68|289.28|294.62|289.22|4
1642999260000|2022-01-24 04:41:00|294.6|289.2|294.62|289.22|294.62|289.22|294.6|289.2|3
1642999280000|2022-01-24 04:41:20|294.54|289.14|294.59|289.19|294.59|289.19|294.54|289.14|10
1642999290000|2022-01-24 04:41:30|294.57|289.17|294.53|289.13|294.57|289.17|294.53|289.13|3
1642999320000|2022-01-24 04:42:00|294.54|289.14|294.59|289.19|294.63|289.23|294.53|289.13|5
1642999330000|2022-01-24 04:42:10|294.57|289.17|294.67|289.27|294.68|289.28|294.57|289.17|4
1642999340000|2022-01-24 04:42:20|294.65|289.25|294.45|289.05|294.66|289.26|294.45|289.05|10
1642999350000|2022-01-24 04:42:30|294.43|289.03|294.43|289.03|294.43|289.03|294.43|289.03|1
1642999360000|2022-01-24 04:42:40|294.44|289.04|294.33|288.93|294.44|289.04|294.33|288.93|7
1642999370000|2022-01-24 04:42:50|294.31|288.91|294.21|288.81|294.32|288.92|294.21|288.81|8
1642999390000|2022-01-24 04:43:10|294.22|288.82|294.37|288.97|294.41|289.01|294.22|288.82|9
1642999400000|2022-01-24 04:43:20|294.33|288.93|294.19|288.79|294.34|288.94|294.19|288.79|5
1642999410000|2022-01-24 04:43:30|294.18|288.78|294.15|288.75|294.19|288.79|294.11|288.71|16
1642999420000|2022-01-24 04:43:40|294.11|288.71|294.23|288.83|294.24|288.84|294.11|288.71|12
1642999430000|2022-01-24 04:43:50|294.24|288.84|294.28|288.88|294.28|288.88|294.23|288.83|9
1642999440000|2022-01-24 04:44:00|294.26|288.86|294.37|288.97|294.4|289|294.26|288.86|14
1642999450000|2022-01-24 04:44:10|294.36|288.96|294.46|289.06|294.48|289.08|294.36|288.96|19
1642999460000|2022-01-24 04:44:20|294.45|289.05|294.41|289.01|294.46|289.06|294.41|289.01|5
1642999470000|2022-01-24 04:44:30|294.39|288.99|294.37|288.97|294.39|288.99|294.37|288.97|5
1642999480000|2022-01-24 04:44:40|294.3|288.9|294.22|288.82|294.3|288.9|294.2|288.8|3
1642999490000|2022-01-24 04:44:50|294.21|288.81|294.2|288.8|294.22|288.82|294.19|288.79|9
1642999500000|2022-01-24 04:45:00|294.19|288.79|294.17|288.77|294.2|288.8|294.15|288.75|6
1642999510000|2022-01-24 04:45:10|294.18|288.78|294.21|288.81|294.21|288.81|294.18|288.78|3
1642999520000|2022-01-24 04:45:20|294.22|288.82|294.23|288.83|294.23|288.83|294.19|288.79|12
1642999530000|2022-01-24 04:45:30|294.21|288.81|294.23|288.83|294.23|288.83|294.21|288.81|6
1642999540000|2022-01-24 04:45:40|294.25|288.85|294.2|288.8|294.25|288.85|294.2|288.8|6
1642999550000|2022-01-24 04:45:50|294.19|288.79|294.15|288.75|294.2|288.8|294.15|288.75|6
1642999560000|2022-01-24 04:46:00|294.16|288.76|294.13|288.73|294.17|288.77|294.13|288.73|7
1642999570000|2022-01-24 04:46:10|294.14|288.74|294.06|288.66|294.14|288.74|294.05|288.65|4
1642999580000|2022-01-24 04:46:20|294.02|288.62|293.94|288.54|294.02|288.62|293.94|288.54|4
1642999590000|2022-01-24 04:46:30|293.95|288.55|293.95|288.55|293.97|288.57|293.95|288.55|6
1642999630000|2022-01-24 04:47:10|293.9|288.5|293.91|288.51|293.92|288.52|293.9|288.5|5
1642999640000|2022-01-24 04:47:20|293.9|288.5|293.9|288.5|293.9|288.5|293.9|288.5|1
1642999650000|2022-01-24 04:47:30|293.89|288.49|293.87|288.47|293.9|288.5|293.85|288.45|5
1642999660000|2022-01-24 04:47:40|293.86|288.46|293.86|288.46|293.86|288.46|293.86|288.46|1
1642999670000|2022-01-24 04:47:50|293.82|288.42|293.82|288.42|293.82|288.42|293.82|288.42|1
1642999680000|2022-01-24 04:48:00|293.83|288.43|293.82|288.42|293.83|288.43|293.82|288.42|2
1642999690000|2022-01-24 04:48:10|293.81|288.41|293.94|288.54|293.94|288.54|293.81|288.41|5
1642999700000|2022-01-24 04:48:20|293.93|288.53|293.94|288.54|293.94|288.54|293.93|288.53|2
1642999710000|2022-01-24 04:48:30|293.93|288.53|293.83|288.43|293.93|288.53|293.81|288.41|9
1642999720000|2022-01-24 04:48:40|293.79|288.39|293.68|288.28|293.81|288.41|293.61|288.21|11
1642999730000|2022-01-24 04:48:50|293.67|288.27|293.64|288.24|293.67|288.27|293.64|288.24|3
1642999750000|2022-01-24 04:49:10|293.61|288.21|293.56|288.16|293.62|288.22|293.54|288.14|10
1642999760000|2022-01-24 04:49:20|293.53|288.13|293.38|287.98|293.55|288.15|293.38|287.98|11
1642999770000|2022-01-24 04:49:30|293.29|287.89|293.1|287.7|293.29|287.89|292.87|287.47|22
1642999780000|2022-01-24 04:49:40|293.09|287.69|292.97|287.57|293.09|287.69|292.97|287.57|11
1642999790000|2022-01-24 04:49:50|293.01|287.61|293.16|287.76|293.17|287.77|293.01|287.61|11
1642999800000|2022-01-24 04:50:00|293.15|287.75|292.91|287.51|293.15|287.75|292.83|287.43|17
1642999810000|2022-01-24 04:50:10|292.92|287.52|292.86|287.46|292.92|287.52|292.84|287.44|23
1642999820000|2022-01-24 04:50:20|292.87|287.47|292.87|287.47|292.88|287.48|292.76|287.36|21
1642999830000|2022-01-24 04:50:30|292.88|287.48|292.87|287.47|292.9|287.5|292.82|287.42|23
1642999840000|2022-01-24 04:50:40|292.82|287.42|292.9|287.5|292.91|287.51|292.82|287.42|4
1642999850000|2022-01-24 04:50:50|292.93|287.53|292.91|287.51|292.93|287.53|292.9|287.5|3
1642999860000|2022-01-24 04:51:00|292.93|287.53|292.88|287.48|292.93|287.53|292.88|287.48|4
1642999870000|2022-01-24 04:51:10|292.82|287.42|292.89|287.49|292.89|287.49|292.77|287.37|10
1642999880000|2022-01-24 04:51:20|292.92|287.52|292.78|287.38|292.92|287.52|292.78|287.38|8
1642999890000|2022-01-24 04:51:30|292.82|287.42|292.81|287.41|292.83|287.43|292.81|287.41|5
1642999900000|2022-01-24 04:51:40|292.82|287.42|292.81|287.41|292.82|287.42|292.8|287.4|7
1642999910000|2022-01-24 04:51:50|292.8|287.4|292.77|287.37|292.8|287.4|292.72|287.32|10
1642999920000|2022-01-24 04:52:00|292.78|287.38|293.03|287.63|293.03|287.63|292.78|287.38|19
1642999930000|2022-01-24 04:52:10|293.04|287.64|293.2|287.8|293.22|287.82|292.98|287.58|17
1642999940000|2022-01-24 04:52:20|293.22|287.82|293.16|287.76|293.22|287.82|293.14|287.74|18
1642999950000|2022-01-24 04:52:30|293.17|287.77|293.14|287.74|293.17|287.77|293.14|287.74|7
1642999960000|2022-01-24 04:52:40|293.13|287.73|293.12|287.72|293.14|287.74|293.11|287.71|4
1642999970000|2022-01-24 04:52:50|293.11|287.71|293.15|287.75|293.15|287.75|293.11|287.71|4
1642999980000|2022-01-24 04:53:00|293.23|287.83|293.29|287.89|293.29|287.89|293.23|287.83|8
1642999990000|2022-01-24 04:53:10|293.27|287.87|293.27|287.87|293.27|287.87|293.27|287.87|1
1643000000000|2022-01-24 04:53:20|293.25|287.85|293.18|287.78|293.26|287.86|293.18|287.78|6
1643000010000|2022-01-24 04:53:30|293.13|287.73|293.14|287.74|293.14|287.74|293.13|287.73|8
1643000020000|2022-01-24 04:53:40|293.12|287.72|293.08|287.68|293.14|287.74|293.02|287.62|7
1643000030000|2022-01-24 04:53:50|293.09|287.69|293.09|287.69|293.09|287.69|293.09|287.69|1
1643000050000|2022-01-24 04:54:10|293.07|287.67|292.9|287.5|293.09|287.69|292.84|287.44|9
1643000060000|2022-01-24 04:54:20|292.88|287.48|292.97|287.57|292.99|287.59|292.88|287.48|20
1643000070000|2022-01-24 04:54:30|292.98|287.58|292.98|287.58|292.98|287.58|292.97|287.57|3
1643000080000|2022-01-24 04:54:40|292.96|287.56|293|287.6|293.02|287.62|292.93|287.53|9
1643000090000|2022-01-24 04:54:50|292.99|287.59|293.06|287.66|293.06|287.66|292.98|287.58|11
1643000100000|2022-01-24 04:55:00|293.07|287.67|293.15|287.75|293.15|287.75|293.07|287.67|16
1643000110000|2022-01-24 04:55:10|293.07|287.67|293.11|287.71|293.14|287.74|293.06|287.66|9
1643000120000|2022-01-24 04:55:20|293.1|287.7|293.05|287.65|293.11|287.71|293.01|287.61|8
1643000130000|2022-01-24 04:55:30|293.07|287.67|293.09|287.69|293.09|287.69|293.07|287.67|3
1643000140000|2022-01-24 04:55:40|293.08|287.68|293.09|287.69|293.09|287.69|293.07|287.67|3
1643000170000|2022-01-24 04:56:10|293.08|287.68|293.06|287.66|293.09|287.69|293.05|287.65|4
1643000180000|2022-01-24 04:56:20|293.05|287.65|293.06|287.66|293.06|287.66|293.05|287.65|2
1643000190000|2022-01-24 04:56:30|293.08|287.68|293.23|287.83|293.31|287.91|293.08|287.68|17
1643000200000|2022-01-24 04:56:40|293.31|287.91|293.31|287.91|293.31|287.91|293.31|287.91|1
1643000210000|2022-01-24 04:56:50|293.28|287.88|293.29|287.89|293.31|287.91|293.28|287.88|3
1643000240000|2022-01-24 04:57:20|293.28|287.88|293.15|287.75|293.28|287.88|293.14|287.74|18
1643000250000|2022-01-24 04:57:30|293.16|287.76|293.16|287.76|293.17|287.77|293.16|287.76|5
1643000280000|2022-01-24 04:58:00|293.14|287.74|293.39|287.99|293.4|288|293.14|287.74|12
1643000290000|2022-01-24 04:58:10|293.41|288.01|293.39|287.99|293.41|288.01|293.38|287.98|4
1643000300000|2022-01-24 04:58:20|293.35|287.95|293.32|287.92|293.36|287.96|293.29|287.89|20
1643000310000|2022-01-24 04:58:30|293.29|287.89|293.29|287.89|293.32|287.92|293.26|287.86|11
1643000320000|2022-01-24 04:58:40|293.3|287.9|293.19|287.79|293.31|287.91|293.19|287.79|9
1643000330000|2022-01-24 04:58:50|293.2|287.8|293.19|287.79|293.23|287.83|293.19|287.79|5
1643000340000|2022-01-24 04:59:00|293.2|287.8|293.28|287.88|293.28|287.88|293.2|287.8|7
1643000350000|2022-01-24 04:59:10|293.29|287.89|293.39|287.99|293.39|287.99|293.29|287.89|7
1643000360000|2022-01-24 04:59:20|293.38|287.98|293.38|287.98|293.38|287.98|293.38|287.98|1
1643000370000|2022-01-24 04:59:30|293.39|287.99|293.39|287.99|293.39|287.99|293.39|287.99|1
1643000390000|2022-01-24 04:59:50|293.38|287.98|293.39|287.99|293.39|287.99|293.38|287.98|4
1643000400000|2022-01-24 05:00:00|293.38|287.98|293.29|287.89|293.38|287.98|293.29|287.89|4
1643000410000|2022-01-24 05:00:10|293.25|287.85|292.96|287.56|293.25|287.85|292.96|287.56|15
1643000420000|2022-01-24 05:00:20|292.91|287.51|292.89|287.49|292.91|287.51|292.88|287.48|5
1643000430000|2022-01-24 05:00:30|292.9|287.5|292.91|287.51|292.91|287.51|292.86|287.46|9
1643000440000|2022-01-24 05:00:40|292.94|287.54|293|287.6|293.01|287.61|292.89|287.49|20
1643000450000|2022-01-24 05:00:50|293.11|287.71|293.07|287.67|293.15|287.75|293.03|287.63|15
1643000460000|2022-01-24 05:01:00|293.06|287.66|292.8|287.4|293.06|287.66|292.8|287.4|14
1643000470000|2022-01-24 05:01:10|292.79|287.39|292.73|287.33|292.79|287.39|292.73|287.33|6
1643000480000|2022-01-24 05:01:20|292.74|287.34|292.8|287.4|292.8|287.4|292.74|287.34|14
1643000490000|2022-01-24 05:01:30|292.79|287.39|292.8|287.4|292.8|287.4|292.79|287.39|4
1643000500000|2022-01-24 05:01:40|292.78|287.38|292.82|287.42|292.82|287.42|292.75|287.35|14
1643000510000|2022-01-24 05:01:50|292.75|287.35|292.77|287.37|292.82|287.42|292.75|287.35|8
1643000520000|2022-01-24 05:02:00|292.78|287.38|292.98|287.58|292.98|287.58|292.7|287.3|8
1643000530000|2022-01-24 05:02:10|292.97|287.57|292.86|287.46|292.97|287.57|292.86|287.46|6
1643000540000|2022-01-24 05:02:20|292.82|287.42|292.74|287.34|292.82|287.42|292.73|287.33|14
1643000550000|2022-01-24 05:02:30|292.72|287.32|292.71|287.31|292.74|287.34|292.7|287.3|16
1643000560000|2022-01-24 05:02:40|292.72|287.32|292.75|287.35|292.75|287.35|292.71|287.31|14
1643000570000|2022-01-24 05:02:50|292.71|287.31|292.75|287.35|292.79|287.39|292.71|287.31|10
1643000590000|2022-01-24 05:03:10|292.74|287.34|292.67|287.27|292.74|287.34|292.66|287.26|6
1643000600000|2022-01-24 05:03:20|292.66|287.26|292.05|286.65|292.67|287.27|292.05|286.65|20
1643000610000|2022-01-24 05:03:30|292.06|286.66|292.19|286.79|292.25|286.85|291.95|286.55|31
1643000620000|2022-01-24 05:03:40|292.17|286.77|292.17|286.77|292.18|286.78|292.17|286.77|5
1643000630000|2022-01-24 05:03:50|292.15|286.75|291.99|286.59|292.15|286.75|291.91|286.51|13
1643000640000|2022-01-24 05:04:00|292|286.6|292.03|286.63|292.12|286.72|292|286.6|13
1643000650000|2022-01-24 05:04:10|291.95|286.55|292.09|286.69|292.09|286.69|291.95|286.55|27
1643000660000|2022-01-24 05:04:20|292.1|286.7|292.1|286.7|292.1|286.7|292.07|286.67|16
1643000670000|2022-01-24 05:04:30|292.09|286.69|292.1|286.7|292.1|286.7|292.08|286.68|8
1643000680000|2022-01-24 05:04:40|292.09|286.69|292.08|286.68|292.09|286.69|292.08|286.68|2
1643000690000|2022-01-24 05:04:50|292|286.6|291.96|286.56|292|286.6|291.95|286.55|3
1643000700000|2022-01-24 05:05:00|291.97|286.57|292.01|286.61|292.01|286.61|291.97|286.57|6
1643000710000|2022-01-24 05:05:10|292|286.6|292.05|286.65|292.09|286.69|291.96|286.56|18
1643000740000|2022-01-24 05:05:40|292.03|286.63|291.83|286.43|292.03|286.63|291.83|286.43|5
1643000750000|2022-01-24 05:05:50|291.79|286.39|291.82|286.42|291.9|286.5|291.79|286.39|11
1643000760000|2022-01-24 05:06:00|291.79|286.39|291.88|286.48|291.88|286.48|291.79|286.39|8
1643000770000|2022-01-24 05:06:10|291.85|286.45|291.95|286.55|292.04|286.64|291.85|286.45|19
1643000780000|2022-01-24 05:06:20|291.96|286.56|292.03|286.63|292.03|286.63|291.94|286.54|9
1643000790000|2022-01-24 05:06:30|292.06|286.66|292.14|286.74|292.14|286.74|292.06|286.66|14
1643000800000|2022-01-24 05:06:40|292.15|286.75|292.14|286.74|292.17|286.77|292.07|286.67|11
1643000810000|2022-01-24 05:06:50|292.16|286.76|292.18|286.78|292.18|286.78|292.12|286.72|5
1643000820000|2022-01-24 05:07:00|292.24|286.84|292.3|286.9|292.31|286.91|292.18|286.78|10
1643000830000|2022-01-24 05:07:10|292.26|286.86|292.22|286.82|292.26|286.86|292.22|286.82|10
1643000840000|2022-01-24 05:07:20|292.19|286.79|291.99|286.59|292.19|286.79|291.99|286.59|7
1643000850000|2022-01-24 05:07:30|291.97|286.57|291.96|286.56|291.97|286.57|291.93|286.53|8
1643000860000|2022-01-24 05:07:40|291.93|286.53|291.89|286.49|291.93|286.53|291.89|286.49|2
1643000870000|2022-01-24 05:07:50|291.88|286.48|291.92|286.52|291.94|286.54|291.87|286.47|10
1643000880000|2022-01-24 05:08:00|291.93|286.53|291.92|286.52|291.94|286.54|291.9|286.5|4
1643000890000|2022-01-24 05:08:10|291.93|286.53|291.93|286.53|291.96|286.56|291.9|286.5|9
1643000910000|2022-01-24 05:08:30|291.92|286.52|291.91|286.51|291.93|286.53|291.91|286.51|5
1643000920000|2022-01-24 05:08:40|291.92|286.52|291.79|286.39|291.95|286.55|291.74|286.34|11
1643000930000|2022-01-24 05:08:50|291.72|286.32|291.9|286.5|291.92|286.52|291.72|286.32|18
1643000940000|2022-01-24 05:09:00|291.87|286.47|291.9|286.5|291.93|286.53|291.87|286.47|7
1643000950000|2022-01-24 05:09:10|291.91|286.51|291.97|286.57|291.97|286.57|291.87|286.47|5
1643000960000|2022-01-24 05:09:20|292.03|286.63|292.03|286.63|292.03|286.63|292.03|286.63|1
1643000970000|2022-01-24 05:09:30|292.02|286.62|292.11|286.71|292.11|286.71|292|286.6|13
1643000980000|2022-01-24 05:09:40|292.12|286.72|292.11|286.71|292.12|286.72|292.11|286.71|4
1643000990000|2022-01-24 05:09:50|292.12|286.72|292|286.6|292.12|286.72|291.99|286.59|9
1643001000000|2022-01-24 05:10:00|292.07|286.67|292.09|286.69|292.1|286.7|292.07|286.67|8
1643001010000|2022-01-24 05:10:10|292.1|286.7|292.1|286.7|292.1|286.7|292.09|286.69|7
1643001020000|2022-01-24 05:10:20|292.09|286.69|292.07|286.67|292.1|286.7|292.07|286.67|8
1643001030000|2022-01-24 05:10:30|292.08|286.68|292.07|286.67|292.08|286.68|292.07|286.67|2
1643001040000|2022-01-24 05:10:40|292.08|286.68|292.06|286.66|292.08|286.68|292.06|286.66|3
1643001050000|2022-01-24 05:10:50|292.07|286.67|292.08|286.68|292.08|286.68|292.07|286.67|2
1643001060000|2022-01-24 05:11:00|292.07|286.67|292.07|286.67|292.07|286.67|292.07|286.67|1
1643001070000|2022-01-24 05:11:10|292.08|286.68|292.12|286.72|292.14|286.74|292.08|286.68|5
1643001080000|2022-01-24 05:11:20|292.09|286.69|292.13|286.73|292.14|286.74|292.09|286.69|5
1643001110000|2022-01-24 05:11:50|292.14|286.74|292.14|286.74|292.14|286.74|292.14|286.74|1
1643001120000|2022-01-24 05:12:00|292.12|286.72|292|286.6|292.12|286.72|292|286.6|6
1643001130000|2022-01-24 05:12:10|292.01|286.61|291.99|286.59|292.01|286.61|291.97|286.57|7
1643001140000|2022-01-24 05:12:20|292|286.6|291.86|286.46|292|286.6|291.86|286.46|8
1643001150000|2022-01-24 05:12:30|291.85|286.45|292.12|286.72|292.12|286.72|291.85|286.45|17
1643001160000|2022-01-24 05:12:40|292.09|286.69|292.12|286.72|292.12|286.72|292.09|286.69|7
1643001190000|2022-01-24 05:13:10|292.21|286.81|292.23|286.83|292.24|286.84|292.16|286.76|6
1643001200000|2022-01-24 05:13:20|292.27|286.87|292.17|286.77|292.34|286.94|292.17|286.77|9
1643001210000|2022-01-24 05:13:30|292.16|286.76|292.17|286.77|292.17|286.77|292.16|286.76|2
1643001220000|2022-01-24 05:13:40|292.16|286.76|292.09|286.69|292.16|286.76|292.09|286.69|8
1643001230000|2022-01-24 05:13:50|292.04|286.64|291.87|286.47|292.04|286.64|291.84|286.44|17
1643001240000|2022-01-24 05:14:00|291.9|286.5|291.93|286.53|291.97|286.57|291.9|286.5|10
1643001250000|2022-01-24 05:14:10|291.94|286.54|291.93|286.53|291.94|286.54|291.93|286.53|2
1643001280000|2022-01-24 05:14:40|291.95|286.55|292.04|286.64|292.08|286.68|291.95|286.55|17
1643001290000|2022-01-24 05:14:50|292.03|286.63|292.04|286.64|292.05|286.65|291.96|286.56|12
1643001300000|2022-01-24 05:15:00|292.03|286.63|292|286.6|292.04|286.64|292|286.6|4
1643001310000|2022-01-24 05:15:10|292.02|286.62|292.04|286.64|292.04|286.64|292.02|286.62|2
1643001320000|2022-01-24 05:15:20|292|286.6|292.15|286.75|292.15|286.75|292|286.6|7
1643001330000|2022-01-24 05:15:30|292.16|286.76|292.15|286.75|292.16|286.76|292.07|286.67|9
1643001340000|2022-01-24 05:15:40|292.16|286.76|292.16|286.76|292.18|286.78|292.16|286.76|8
1643001350000|2022-01-24 05:15:50|292.14|286.74|292.09|286.69|292.14|286.74|292.09|286.69|3
1643001360000|2022-01-24 05:16:00|292.08|286.68|292.03|286.63|292.08|286.68|292.03|286.63|4
1643001370000|2022-01-24 05:16:10|292.07|286.67|292.1|286.7|292.11|286.71|292.07|286.67|5
1643001380000|2022-01-24 05:16:20|292.11|286.71|292.16|286.76|292.18|286.78|292.1|286.7|9
1643001390000|2022-01-24 05:16:30|292.15|286.75|292.17|286.77|292.26|286.86|292.15|286.75|11
1643001400000|2022-01-24 05:16:40|292.16|286.76|292.22|286.82|292.22|286.82|292.12|286.72|11
1643001410000|2022-01-24 05:16:50|292.18|286.78|292.35|286.95|292.35|286.95|292.18|286.78|7
1643001420000|2022-01-24 05:17:00|292.32|286.92|292.31|286.91|292.33|286.93|292.3|286.9|5
1643001430000|2022-01-24 05:17:10|292.3|286.9|292.26|286.86|292.3|286.9|292.26|286.86|4
1643001440000|2022-01-24 05:17:20|292.19|286.79|292.19|286.79|292.25|286.85|292.16|286.76|8
1643001450000|2022-01-24 05:17:30|292.18|286.78|292.14|286.74|292.18|286.78|292.1|286.7|7
1643001460000|2022-01-24 05:17:40|292.15|286.75|292.18|286.78|292.18|286.78|292.15|286.75|6
1643001470000|2022-01-24 05:17:50|292.2|286.8|292.18|286.78|292.2|286.8|292.18|286.78|2
1643001480000|2022-01-24 05:18:00|292.17|286.77|292.17|286.77|292.17|286.77|292.17|286.77|1
1643001490000|2022-01-24 05:18:10|292.18|286.78|292.25|286.85|292.25|286.85|292.01|286.61|17
1643001500000|2022-01-24 05:18:20|292.26|286.86|292.27|286.87|292.27|286.87|292.26|286.86|2
1643001510000|2022-01-24 05:18:30|292.28|286.88|292.28|286.88|292.31|286.91|292.26|286.86|8
1643001520000|2022-01-24 05:18:40|292.27|286.87|292.35|286.95|292.35|286.95|292.27|286.87|7
1643001530000|2022-01-24 05:18:50|292.36|286.96|292.37|286.97|292.37|286.97|292.35|286.95|4
1643001540000|2022-01-24 05:19:00|292.39|286.99|292.34|286.94|292.39|286.99|292.34|286.94|7
1643001550000|2022-01-24 05:19:10|292.37|286.97|292.36|286.96|292.37|286.97|292.36|286.96|4
1643001560000|2022-01-24 05:19:20|292.35|286.95|292.35|286.95|292.36|286.96|292.33|286.93|4
1643001570000|2022-01-24 05:19:30|292.33|286.93|292.29|286.89|292.39|286.99|292.29|286.89|11
1643001580000|2022-01-24 05:19:40|292.3|286.9|292.3|286.9|292.31|286.91|292.3|286.9|3
1643001590000|2022-01-24 05:19:50|292.33|286.93|292.3|286.9|292.33|286.93|292.28|286.88|5
1643001600000|2022-01-24 05:20:00|292.29|286.89|292.3|286.9|292.3|286.9|292.28|286.88|6
1643001610000|2022-01-24 05:20:10|292.29|286.89|292.3|286.9|292.3|286.9|292.29|286.89|2
1643001620000|2022-01-24 05:20:20|292.29|286.89|292.29|286.89|292.3|286.9|292.29|286.89|3
1643001640000|2022-01-24 05:20:40|292.31|286.91|292.33|286.93|292.34|286.94|292.28|286.88|15
1643001650000|2022-01-24 05:20:50|292.32|286.92|292.31|286.91|292.33|286.93|292.31|286.91|7
1643001660000|2022-01-24 05:21:00|292.33|286.93|292.22|286.82|292.33|286.93|292.22|286.82|10
1643001670000|2022-01-24 05:21:10|292.16|286.76|292.04|286.64|292.17|286.77|291.97|286.57|9
1643001680000|2022-01-24 05:21:20|292.06|286.66|291.99|286.59|292.06|286.66|291.99|286.59|10
1643001690000|2022-01-24 05:21:30|292.01|286.61|292.05|286.65|292.05|286.65|292|286.6|7
1643001700000|2022-01-24 05:21:40|292.02|286.62|291.9|286.5|292.02|286.62|291.87|286.47|14
1643001710000|2022-01-24 05:21:50|291.91|286.51|291.91|286.51|291.91|286.51|291.88|286.48|3
1643001720000|2022-01-24 05:22:00|291.86|286.46|291.77|286.37|291.87|286.47|291.77|286.37|4
1643001730000|2022-01-24 05:22:10|291.73|286.33|291.77|286.37|291.77|286.37|291.73|286.33|8
1643001760000|2022-01-24 05:22:40|291.78|286.38|291.75|286.35|291.78|286.38|291.72|286.32|5
1643001770000|2022-01-24 05:22:50|291.73|286.33|291.72|286.32|291.73|286.33|291.71|286.31|3
1643001780000|2022-01-24 05:23:00|291.73|286.33|291.72|286.32|291.73|286.33|291.72|286.32|6
1643001790000|2022-01-24 05:23:10|291.71|286.31|291.76|286.36|291.78|286.38|291.71|286.31|14
1643001800000|2022-01-24 05:23:20|291.77|286.37|291.96|286.56|291.96|286.56|291.71|286.31|13
1643001810000|2022-01-24 05:23:30|292.01|286.61|291.92|286.52|292.01|286.61|291.92|286.52|4
1643001820000|2022-01-24 05:23:40|291.91|286.51|291.91|286.51|291.91|286.51|291.9|286.5|7
1643001830000|2022-01-24 05:23:50|291.9|286.5|291.9|286.5|291.9|286.5|291.9|286.5|1
1643001850000|2022-01-24 05:24:10|291.91|286.51|291.92|286.52|291.92|286.52|291.91|286.51|2
1643001860000|2022-01-24 05:24:20|291.93|286.53|291.94|286.54|291.94|286.54|291.93|286.53|2
1643001870000|2022-01-24 05:24:30|291.96|286.56|292.25|286.85|292.25|286.85|291.96|286.56|10
1643001880000|2022-01-24 05:24:40|292.24|286.84|292.24|286.84|292.24|286.84|292.23|286.83|3
1643001890000|2022-01-24 05:24:50|292.27|286.87|292.26|286.86|292.27|286.87|292.26|286.86|2
1643001900000|2022-01-24 05:25:00|292.27|286.87|292.21|286.81|292.27|286.87|292.21|286.81|4
1643001910000|2022-01-24 05:25:10|292.17|286.77|292.08|286.68|292.17|286.77|292.07|286.67|8
1643001920000|2022-01-24 05:25:20|292.07|286.67|292.03|286.63|292.08|286.68|292.03|286.63|10
1643001930000|2022-01-24 05:25:30|292.02|286.62|292.03|286.63|292.03|286.63|292.02|286.62|6
1643001940000|2022-01-24 05:25:40|292.02|286.62|292.02|286.62|292.02|286.62|292.02|286.62|1
1643001950000|2022-01-24 05:25:50|291.99|286.59|292.02|286.62|292.02|286.62|291.99|286.59|9
1643001960000|2022-01-24 05:26:00|292.01|286.61|292.01|286.61|292.03|286.63|292|286.6|12
1643001970000|2022-01-24 05:26:10|292|286.6|292.01|286.61|292.03|286.63|292|286.6|10
1643001980000|2022-01-24 05:26:20|292|286.6|292.01|286.61|292.03|286.63|292|286.6|3
1643001990000|2022-01-24 05:26:30|292|286.6|292|286.6|292.01|286.61|292|286.6|7
1643002010000|2022-01-24 05:26:50|291.98|286.58|291.98|286.58|291.98|286.58|291.94|286.54|5
1643002020000|2022-01-24 05:27:00|291.97|286.57|292.17|286.77|292.17|286.77|291.96|286.56|9
1643002060000|2022-01-24 05:27:40|292.18|286.78|292.21|286.81|292.21|286.81|292.18|286.78|4
1643002070000|2022-01-24 05:27:50|292.2|286.8|292.16|286.76|292.2|286.8|292.16|286.76|4
1643002080000|2022-01-24 05:28:00|292.17|286.77|292.16|286.76|292.17|286.77|292.16|286.76|2
1643002090000|2022-01-24 05:28:10|292.17|286.77|292.18|286.78|292.18|286.78|292.16|286.76|4
1643002100000|2022-01-24 05:28:20|292.17|286.77|292.17|286.77|292.17|286.77|292.17|286.77|1
1643002120000|2022-01-24 05:28:40|292.16|286.76|292.16|286.76|292.16|286.76|292.16|286.76|1
1643002130000|2022-01-24 05:28:50|292.17|286.77|292.03|286.63|292.17|286.77|292.03|286.63|6
1643002150000|2022-01-24 05:29:10|292.02|286.62|292|286.6|292.03|286.63|291.97|286.57|7
1643002160000|2022-01-24 05:29:20|291.98|286.58|291.91|286.51|291.98|286.58|291.91|286.51|4
1643002170000|2022-01-24 05:29:30|291.9|286.5|291.63|286.23|291.9|286.5|291.63|286.23|13
1643002180000|2022-01-24 05:29:40|291.62|286.22|291.57|286.17|291.63|286.23|291.41|286.01|27
1643002190000|2022-01-24 05:29:50|291.52|286.12|291.65|286.25|291.66|286.26|291.52|286.12|21
1643002200000|2022-01-24 05:30:00|291.69|286.29|291.61|286.21|291.74|286.34|291.59|286.19|19
1643002210000|2022-01-24 05:30:10|291.62|286.22|291.81|286.41|291.86|286.46|291.62|286.22|18
1643002220000|2022-01-24 05:30:20|291.84|286.44|292.03|286.63|292.06|286.66|291.84|286.44|7
1643002230000|2022-01-24 05:30:30|292.01|286.61|292.17|286.77|292.18|286.78|291.98|286.58|16
1643002240000|2022-01-24 05:30:40|292.11|286.71|292.02|286.62|292.11|286.71|292|286.6|17
1643002250000|2022-01-24 05:30:50|292.03|286.63|292.04|286.64|292.04|286.64|292|286.6|14
1643002260000|2022-01-24 05:31:00|292.03|286.63|292.03|286.63|292.03|286.63|292.02|286.62|5
1643002280000|2022-01-24 05:31:20|292.04|286.64|292.03|286.63|292.04|286.64|292.03|286.63|2
1643002290000|2022-01-24 05:31:30|292.04|286.64|292.04|286.64|292.04|286.64|292.03|286.63|7
1643002300000|2022-01-24 05:31:40|292.03|286.63|291.98|286.58|292.03|286.63|291.98|286.58|5
1643002310000|2022-01-24 05:31:50|291.99|286.59|291.82|286.42|291.99|286.59|291.82|286.42|8
1643002320000|2022-01-24 05:32:00|291.76|286.36|291.71|286.31|291.76|286.36|291.7|286.3|4
1643002330000|2022-01-24 05:32:10|291.7|286.3|291.65|286.25|291.7|286.3|291.63|286.23|5
1643002340000|2022-01-24 05:32:20|291.66|286.26|291.69|286.29|291.69|286.29|291.66|286.26|4
1643002350000|2022-01-24 05:32:30|291.67|286.27|291.64|286.24|291.67|286.27|291.64|286.24|2
1643002360000|2022-01-24 05:32:40|291.63|286.23|291.63|286.23|291.63|286.23|291.62|286.22|7
1643002370000|2022-01-24 05:32:50|291.64|286.24|291.49|286.09|291.65|286.25|291.49|286.09|13
1643002380000|2022-01-24 05:33:00|291.46|286.06|291.48|286.08|291.5|286.1|291.44|286.04|14
1643002390000|2022-01-24 05:33:10|291.49|286.09|291.48|286.08|291.49|286.09|291.48|286.08|2
1643002400000|2022-01-24 05:33:20|291.47|286.07|291.46|286.06|291.47|286.07|291.46|286.06|2
1643002410000|2022-01-24 05:33:30|291.43|286.03|291.38|285.98|291.46|286.06|291.38|285.98|9
1643002420000|2022-01-24 05:33:40|291.43|286.03|291.34|285.94|291.46|286.06|291.3|285.9|12
1643002430000|2022-01-24 05:33:50|291.32|285.92|291.27|285.87|291.34|285.94|291.26|285.86|17
1643002440000|2022-01-24 05:34:00|291.28|285.88|291.13|285.73|291.29|285.89|291.12|285.72|17
1643002450000|2022-01-24 05:34:10|291.1|285.7|291.09|285.69|291.27|285.87|291.07|285.67|27
1643002460000|2022-01-24 05:34:20|291.1|285.7|290.98|285.58|291.14|285.74|290.98|285.58|20
1643002470000|2022-01-24 05:34:30|290.97|285.57|291.02|285.62|291.03|285.63|290.96|285.56|11
1643002480000|2022-01-24 05:34:40|291.03|285.63|291.26|285.86|291.26|285.86|290.99|285.59|10
1643002490000|2022-01-24 05:34:50|291.27|285.87|291.3|285.9|291.3|285.9|291.27|285.87|3
1643002500000|2022-01-24 05:35:00|291.29|285.89|291.25|285.85|291.29|285.89|291.25|285.85|4
1643002510000|2022-01-24 05:35:10|291.24|285.84|290.99|285.59|291.24|285.84|290.99|285.59|11
1643002520000|2022-01-24 05:35:20|291.01|285.61|290.97|285.57|291.03|285.63|290.97|285.57|14
1643002530000|2022-01-24 05:35:30|291.01|285.61|291.18|285.78|291.18|285.78|290.95|285.55|16
1643002540000|2022-01-24 05:35:40|291.21|285.81|291.23|285.83|291.23|285.83|291.21|285.81|3
1643002550000|2022-01-24 05:35:50|291.21|285.81|291.23|285.83|291.23|285.83|291.21|285.81|3
1643002560000|2022-01-24 05:36:00|291.21|285.81|291.19|285.79|291.22|285.82|291.18|285.78|6
1643002590000|2022-01-24 05:36:30|291.21|285.81|291.18|285.78|291.21|285.81|291.16|285.76|10
1643002600000|2022-01-24 05:36:40|291.17|285.77|291.17|285.77|291.17|285.77|291.16|285.76|5
1643002610000|2022-01-24 05:36:50|291.18|285.78|291.17|285.77|291.18|285.78|291.16|285.76|5
1643002620000|2022-01-24 05:37:00|291.19|285.79|291.18|285.78|291.2|285.8|291.17|285.77|15
1643002630000|2022-01-24 05:37:10|291.2|285.8|291.16|285.76|291.2|285.8|291.16|285.76|9
1643002640000|2022-01-24 05:37:20|291.18|285.78|291.07|285.67|291.2|285.8|291.07|285.67|7
1643002650000|2022-01-24 05:37:30|291.08|285.68|291.13|285.73|291.13|285.73|291.08|285.68|7
1643002660000|2022-01-24 05:37:40|291.14|285.74|291.14|285.74|291.14|285.74|291.13|285.73|3
1643002670000|2022-01-24 05:37:50|291.13|285.73|291.12|285.72|291.13|285.73|291.12|285.72|4
1643002680000|2022-01-24 05:38:00|291.13|285.73|291.16|285.76|291.17|285.77|291.12|285.72|15
1643002690000|2022-01-24 05:38:10|291.12|285.72|291.16|285.76|291.16|285.76|291.12|285.72|11
1643002700000|2022-01-24 05:38:20|291.18|285.78|291.18|285.78|291.18|285.78|291.18|285.78|1
1643002720000|2022-01-24 05:38:40|291.25|285.85|291.34|285.94|291.34|285.94|291.25|285.85|2
1643002730000|2022-01-24 05:38:50|291.35|285.95|291.45|286.05|291.47|286.07|291.34|285.94|9
1643002740000|2022-01-24 05:39:00|291.47|286.07|291.44|286.04|291.47|286.07|291.42|286.02|7
1643002750000|2022-01-24 05:39:10|291.45|286.05|291.51|286.11|291.53|286.13|291.42|286.02|16
1643002760000|2022-01-24 05:39:20|291.54|286.14|291.54|286.14|291.54|286.14|291.54|286.14|1
1643002770000|2022-01-24 05:39:30|291.55|286.15|291.71|286.31|291.74|286.34|291.52|286.12|10
1643002780000|2022-01-24 05:39:40|291.7|286.3|291.71|286.31|291.71|286.31|291.69|286.29|4
1643002810000|2022-01-24 05:40:10|291.72|286.32|291.72|286.32|291.72|286.32|291.72|286.32|1
1643002820000|2022-01-24 05:40:20|291.71|286.31|291.7|286.3|291.71|286.31|291.7|286.3|2
1643002830000|2022-01-24 05:40:30|291.69|286.29|291.68|286.28|291.69|286.29|291.68|286.28|2
1643002840000|2022-01-24 05:40:40|291.65|286.25|291.67|286.27|291.67|286.27|291.65|286.25|4
1643002850000|2022-01-24 05:40:50|291.65|286.25|291.67|286.27|291.67|286.27|291.65|286.25|2
1643002860000|2022-01-24 05:41:00|291.68|286.28|291.69|286.29|291.69|286.29|291.68|286.28|4
1643002880000|2022-01-24 05:41:20|291.66|286.26|291.66|286.26|291.66|286.26|291.66|286.26|1
1643002890000|2022-01-24 05:41:30|291.67|286.27|291.62|286.22|291.67|286.27|291.62|286.22|3
1643002900000|2022-01-24 05:41:40|291.6|286.2|291.56|286.16|291.6|286.2|291.56|286.16|4
1643002910000|2022-01-24 05:41:50|291.52|286.12|291.33|285.93|291.52|286.12|291.3|285.9|8
1643002920000|2022-01-24 05:42:00|291.34|285.94|291.31|285.91|291.41|286.01|291.31|285.91|6
1643002930000|2022-01-24 05:42:10|291.32|285.92|291.48|286.08|291.48|286.08|291.32|285.92|3
1643002940000|2022-01-24 05:42:20|291.49|286.09|291.52|286.12|291.52|286.12|291.49|286.09|4
1643002950000|2022-01-24 05:42:30|291.53|286.13|291.6|286.2|291.6|286.2|291.53|286.13|11
1643002970000|2022-01-24 05:42:50|291.58|286.18|291.58|286.18|291.58|286.18|291.58|286.18|1
1643002980000|2022-01-24 05:43:00|291.6|286.2|291.94|286.54|291.94|286.54|291.6|286.2|15
1643002990000|2022-01-24 05:43:10|291.9|286.5|292.33|286.93|292.33|286.93|291.9|286.5|18
1643003000000|2022-01-24 05:43:20|292.31|286.91|292.27|286.87|292.31|286.91|292.26|286.86|4
1643003010000|2022-01-24 05:43:30|292.26|286.86|292.39|286.99|292.39|286.99|292.26|286.86|3
1643003020000|2022-01-24 05:43:40|292.4|287|292.52|287.12|292.52|287.12|292.4|287|14
1643003030000|2022-01-24 05:43:50|292.44|287.04|292.39|286.99|292.52|287.12|292.39|286.99|16
1643003040000|2022-01-24 05:44:00|292.4|287|292.38|286.98|292.47|287.07|292.37|286.97|12
1643003050000|2022-01-24 05:44:10|292.47|287.07|292.38|286.98|292.47|287.07|292.38|286.98|2
1643003060000|2022-01-24 05:44:20|292.4|287|292.33|286.93|292.47|287.07|292.33|286.93|15
1643003070000|2022-01-24 05:44:30|292.32|286.92|292.02|286.62|292.32|286.92|292.02|286.62|29
1643003080000|2022-01-24 05:44:40|291.99|286.59|291.91|286.51|291.99|286.59|291.87|286.47|21
1643003090000|2022-01-24 05:44:50|291.89|286.49|291.94|286.54|291.94|286.54|291.84|286.44|13
1643003100000|2022-01-24 05:45:00|291.93|286.53|291.98|286.58|291.99|286.59|291.89|286.49|21
1643003110000|2022-01-24 05:45:10|291.99|286.59|292.14|286.74|292.17|286.77|291.99|286.59|13
1643003120000|2022-01-24 05:45:20|292.16|286.76|292.21|286.81|292.22|286.82|292.14|286.74|10
1643003130000|2022-01-24 05:45:30|292.22|286.82|292.28|286.88|292.28|286.88|292.22|286.82|7
1643003140000|2022-01-24 05:45:40|292.27|286.87|292.27|286.87|292.31|286.91|292.27|286.87|3
1643003150000|2022-01-24 05:45:50|292.29|286.89|292.25|286.85|292.29|286.89|292.25|286.85|7
1643003160000|2022-01-24 05:46:00|292.26|286.86|292.22|286.82|292.26|286.86|292.22|286.82|5
1643003170000|2022-01-24 05:46:10|292.18|286.78|292.15|286.75|292.18|286.78|292.13|286.73|9
1643003180000|2022-01-24 05:46:20|292.14|286.74|292.08|286.68|292.14|286.74|292.08|286.68|7
1643003190000|2022-01-24 05:46:30|292.1|286.7|292.12|286.72|292.12|286.72|292.08|286.68|8
1643003200000|2022-01-24 05:46:40|292.14|286.74|292.03|286.63|292.14|286.74|292.03|286.63|12
1643003210000|2022-01-24 05:46:50|292.04|286.64|291.97|286.57|292.05|286.65|291.97|286.57|8
1643003220000|2022-01-24 05:47:00|291.99|286.59|292|286.6|292.02|286.62|291.98|286.58|15
1643003230000|2022-01-24 05:47:10|291.99|286.59|292.04|286.64|292.04|286.64|291.99|286.59|5
1643003240000|2022-01-24 05:47:20|292.07|286.67|292.22|286.82|292.25|286.85|292.07|286.67|13
1643003250000|2022-01-24 05:47:30|292.21|286.81|292.27|286.87|292.27|286.87|292.21|286.81|2
1643003260000|2022-01-24 05:47:40|292.28|286.88|292.4|287|292.4|287|292.26|286.86|11
1643003270000|2022-01-24 05:47:50|292.43|287.03|292.44|287.04|292.46|287.06|292.4|287|6
1643003280000|2022-01-24 05:48:00|292.59|287.19|292.62|287.22|292.62|287.22|292.57|287.17|4
1643003290000|2022-01-24 05:48:10|292.59|287.19|292.59|287.19|292.59|287.19|292.59|287.19|1
1643003300000|2022-01-24 05:48:20|292.62|287.22|292.63|287.23|292.63|287.23|292.62|287.22|8
1643003310000|2022-01-24 05:48:30|292.6|287.2|292.48|287.08|292.6|287.2|292.48|287.08|11
1643003320000|2022-01-24 05:48:40|292.51|287.11|292.4|287|292.57|287.17|292.4|287|18
1643003330000|2022-01-24 05:48:50|292.43|287.03|292.43|287.03|292.48|287.08|292.41|287.01|13
1643003340000|2022-01-24 05:49:00|292.42|287.02|292.35|286.95|292.44|287.04|292.31|286.91|22
1643003350000|2022-01-24 05:49:10|292.37|286.97|292.44|287.04|292.46|287.06|292.36|286.96|12
1643003360000|2022-01-24 05:49:20|292.43|287.03|292.42|287.02|292.48|287.08|292.37|286.97|17
1643003370000|2022-01-24 05:49:30|292.4|287|292.44|287.04|292.46|287.06|292.39|286.99|7
1643003380000|2022-01-24 05:49:40|292.43|287.03|292.37|286.97|292.43|287.03|292.36|286.96|10
1643003390000|2022-01-24 05:49:50|292.31|286.91|292.27|286.87|292.31|286.91|292.19|286.79|19
1643003400000|2022-01-24 05:50:00|292.2|286.8|292.24|286.84|292.3|286.9|292.2|286.8|12
1643003410000|2022-01-24 05:50:10|292.25|286.85|292.45|287.05|292.45|287.05|292.24|286.84|14
1643003420000|2022-01-24 05:50:20|292.44|287.04|292.43|287.03|292.45|287.05|292.37|286.97|11
1643003430000|2022-01-24 05:50:30|292.44|287.04|292.46|287.06|292.47|287.07|292.4|287|11
1643003440000|2022-01-24 05:50:40|292.43|287.03|292.44|287.04|292.45|287.05|292.4|287|11
1643003450000|2022-01-24 05:50:50|292.45|287.05|292.43|287.03|292.47|287.07|292.4|287|8
1643003460000|2022-01-24 05:51:00|292.51|287.11|292.51|287.11|292.52|287.12|292.5|287.1|6
1643003470000|2022-01-24 05:51:10|292.54|287.14|292.55|287.15|292.55|287.15|292.54|287.14|2
1643003480000|2022-01-24 05:51:20|292.54|287.14|292.54|287.14|292.54|287.14|292.5|287.1|6
1643003490000|2022-01-24 05:51:30|292.55|287.15|292.5|287.1|292.59|287.19|292.5|287.1|10
1643003500000|2022-01-24 05:51:40|292.49|287.09|292.89|287.49|292.89|287.49|292.49|287.09|23
1643003510000|2022-01-24 05:51:50|292.9|287.5|293.1|287.7|293.15|287.75|292.88|287.48|16
1643003520000|2022-01-24 05:52:00|293.08|287.68|293.11|287.71|293.24|287.84|292.99|287.59|21
1643003530000|2022-01-24 05:52:10|293.12|287.72|292.93|287.53|293.12|287.72|292.87|287.47|18
1643003540000|2022-01-24 05:52:20|292.92|287.52|292.95|287.55|292.95|287.55|292.92|287.52|4
1643003550000|2022-01-24 05:52:30|292.96|287.56|293.03|287.63|293.03|287.63|292.96|287.56|3
1643003560000|2022-01-24 05:52:40|293.12|287.72|292.86|287.46|293.12|287.72|292.86|287.46|24
1643003570000|2022-01-24 05:52:50|292.9|287.5|292.84|287.44|292.9|287.5|292.83|287.43|9
1643003580000|2022-01-24 05:53:00|292.83|287.43|292.85|287.45|292.85|287.45|292.82|287.42|3
1643003590000|2022-01-24 05:53:10|292.86|287.46|292.91|287.51|292.91|287.51|292.86|287.46|4
1643003600000|2022-01-24 05:53:20|292.9|287.5|292.86|287.46|292.95|287.55|292.84|287.44|17
1643003610000|2022-01-24 05:53:30|292.87|287.47|292.87|287.47|292.87|287.47|292.86|287.46|5
1643003620000|2022-01-24 05:53:40|292.86|287.46|292.81|287.41|292.87|287.47|292.81|287.41|14
1643003630000|2022-01-24 05:53:50|292.8|287.4|292.75|287.35|292.8|287.4|292.67|287.27|17
1643003640000|2022-01-24 05:54:00|292.81|287.41|292.76|287.36|292.83|287.43|292.76|287.36|9
1643003650000|2022-01-24 05:54:10|292.77|287.37|292.75|287.35|292.77|287.37|292.75|287.35|7
1643003660000|2022-01-24 05:54:20|292.76|287.36|292.75|287.35|292.76|287.36|292.75|287.35|6
1643003670000|2022-01-24 05:54:30|292.76|287.36|292.74|287.34|292.76|287.36|292.74|287.34|5
1643003680000|2022-01-24 05:54:40|292.73|287.33|292.75|287.35|292.77|287.37|292.71|287.31|15
1643003690000|2022-01-24 05:54:50|292.76|287.36|292.76|287.36|292.76|287.36|292.76|287.36|1
1643003700000|2022-01-24 05:55:00|292.75|287.35|292.7|287.3|292.75|287.35|292.68|287.28|9
1643003710000|2022-01-24 05:55:10|292.69|287.29|292.7|287.3|292.76|287.36|292.69|287.29|8
1643003720000|2022-01-24 05:55:20|292.74|287.34|292.62|287.22|292.74|287.34|292.62|287.22|7
1643003730000|2022-01-24 05:55:30|292.61|287.21|292.51|287.11|292.63|287.23|292.51|287.11|12
1643003740000|2022-01-24 05:55:40|292.5|287.1|292.51|287.11|292.51|287.11|292.5|287.1|2
1643003750000|2022-01-24 05:55:50|292.52|287.12|292.49|287.09|292.52|287.12|292.49|287.09|11
1643003760000|2022-01-24 05:56:00|292.5|287.1|292.51|287.11|292.51|287.11|292.5|287.1|2
1643003770000|2022-01-24 05:56:10|292.52|287.12|292.57|287.17|292.57|287.17|292.51|287.11|7
1643003780000|2022-01-24 05:56:20|292.56|287.16|292.51|287.11|292.57|287.17|292.49|287.09|8
1643003790000|2022-01-24 05:56:30|292.5|287.1|292.72|287.32|292.72|287.32|292.48|287.08|17
1643003800000|2022-01-24 05:56:40|292.69|287.29|292.78|287.38|292.81|287.41|292.69|287.29|13
1643003810000|2022-01-24 05:56:50|292.81|287.41|292.75|287.35|292.81|287.41|292.73|287.33|8
1643003820000|2022-01-24 05:57:00|292.76|287.36|292.81|287.41|292.82|287.42|292.76|287.36|9
1643003830000|2022-01-24 05:57:10|292.82|287.42|292.85|287.45|292.89|287.49|292.77|287.37|13
1643003840000|2022-01-24 05:57:20|292.86|287.46|292.87|287.47|292.9|287.5|292.85|287.45|16
1643003850000|2022-01-24 05:57:30|292.86|287.46|292.93|287.53|292.96|287.56|292.86|287.46|12
1643003860000|2022-01-24 05:57:40|292.98|287.58|292.93|287.53|292.98|287.58|292.93|287.53|4
1643003870000|2022-01-24 05:57:50|292.98|287.58|293.29|287.89|293.31|287.91|292.98|287.58|15
1643003880000|2022-01-24 05:58:00|293.28|287.88|293.26|287.86|293.29|287.89|293.25|287.85|14
1643003890000|2022-01-24 05:58:10|293.25|287.85|293.28|287.88|293.36|287.96|293.22|287.82|16
1643003900000|2022-01-24 05:58:20|293.32|287.92|293.32|287.92|293.32|287.92|293.32|287.92|1
1643003910000|2022-01-24 05:58:30|293.28|287.88|293.27|287.87|293.28|287.88|293.24|287.84|14
1643003920000|2022-01-24 05:58:40|293.25|287.85|293.14|287.74|293.25|287.85|293.14|287.74|13
1643003930000|2022-01-24 05:58:50|293.13|287.73|293.09|287.69|293.18|287.78|293.03|287.63|18
1643003940000|2022-01-24 05:59:00|293.11|287.71|293.19|287.79|293.21|287.81|293.11|287.71|9
1643003950000|2022-01-24 05:59:10|293.18|287.78|293.17|287.77|293.18|287.78|293.1|287.7|12
1643003960000|2022-01-24 05:59:20|293.14|287.74|293.11|287.71|293.16|287.76|293.1|287.7|13
1643003970000|2022-01-24 05:59:30|293.1|287.7|292.94|287.54|293.1|287.7|292.94|287.54|20
1643003980000|2022-01-24 05:59:40|292.93|287.53|293.03|287.63|293.04|287.64|292.93|287.53|10
1643003990000|2022-01-24 05:59:50|293.04|287.64|292.96|287.56|293.04|287.64|292.96|287.56|9
1643004000000|2022-01-24 06:00:00|292.95|287.55|292.96|287.56|293|287.6|292.93|287.53|23
1643004010000|2022-01-24 06:00:10|292.94|287.54|292.95|287.55|292.95|287.55|292.94|287.54|4
1643004020000|2022-01-24 06:00:20|292.98|287.58|293.16|287.76|293.18|287.78|292.98|287.58|14
1643004030000|2022-01-24 06:00:30|293.11|287.71|293.08|287.68|293.13|287.73|293.06|287.66|12
1643004040000|2022-01-24 06:00:40|293.13|287.73|293.09|287.69|293.13|287.73|293.04|287.64|10
1643004050000|2022-01-24 06:00:50|293.08|287.68|293.12|287.72|293.13|287.73|293.07|287.67|13
1643004060000|2022-01-24 06:01:00|293.11|287.71|293.1|287.7|293.11|287.71|293.09|287.69|3
1643004070000|2022-01-24 06:01:10|293.09|287.69|293.1|287.7|293.11|287.71|293.06|287.66|8
1643004080000|2022-01-24 06:01:20|293.12|287.72|293.09|287.69|293.13|287.73|293.07|287.67|8
1643004090000|2022-01-24 06:01:30|293.13|287.73|293.03|287.63|293.13|287.73|293.03|287.63|9
1643004100000|2022-01-24 06:01:40|293.02|287.62|293.02|287.62|293.03|287.63|293.01|287.61|9
1643004110000|2022-01-24 06:01:50|293.01|287.61|293.03|287.63|293.04|287.64|293|287.6|14
1643004120000|2022-01-24 06:02:00|293.04|287.64|293.04|287.64|293.04|287.64|293.03|287.63|9
1643004130000|2022-01-24 06:02:10|293.01|287.61|292.87|287.47|293.01|287.61|292.8|287.4|19
1643004140000|2022-01-24 06:02:20|292.79|287.39|292.75|287.35|292.88|287.48|292.74|287.34|24
1643004150000|2022-01-24 06:02:30|292.74|287.34|292.88|287.48|292.89|287.49|292.72|287.32|18
1643004160000|2022-01-24 06:02:40|292.87|287.47|292.75|287.35|292.87|287.47|292.73|287.33|15
1643004170000|2022-01-24 06:02:50|292.74|287.34|292.8|287.4|292.8|287.4|292.74|287.34|6
1643004180000|2022-01-24 06:03:00|292.81|287.41|292.75|287.35|292.81|287.41|292.74|287.34|8
1643004190000|2022-01-24 06:03:10|292.77|287.37|292.71|287.31|292.78|287.38|292.71|287.31|12
1643004200000|2022-01-24 06:03:20|292.72|287.32|292.53|287.13|292.72|287.32|292.52|287.12|14
1643004210000|2022-01-24 06:03:30|292.52|287.12|292.63|287.23|292.63|287.23|292.52|287.12|13
1643004220000|2022-01-24 06:03:40|292.6|287.2|292.61|287.21|292.61|287.21|292.6|287.2|2
1643004230000|2022-01-24 06:03:50|292.6|287.2|292.6|287.2|292.61|287.21|292.6|287.2|3
1643004240000|2022-01-24 06:04:00|292.57|287.17|292.56|287.16|292.57|287.17|292.56|287.16|2
1643004250000|2022-01-24 06:04:10|292.58|287.18|292.59|287.19|292.62|287.22|292.58|287.18|5
1643004260000|2022-01-24 06:04:20|292.58|287.18|292.63|287.23|292.64|287.24|292.58|287.18|9
1643004290000|2022-01-24 06:04:50|292.64|287.24|292.75|287.35|292.76|287.36|292.64|287.24|12
1643004300000|2022-01-24 06:05:00|292.72|287.32|292.69|287.29|292.8|287.4|292.69|287.29|13
1643004310000|2022-01-24 06:05:10|292.68|287.28|292.69|287.29|292.77|287.37|292.68|287.28|14
1643004320000|2022-01-24 06:05:20|292.7|287.3|292.72|287.32|292.73|287.33|292.7|287.3|4
1643004340000|2022-01-24 06:05:40|292.79|287.39|292.78|287.38|292.79|287.39|292.78|287.38|8
1643004350000|2022-01-24 06:05:50|292.79|287.39|292.71|287.31|292.79|287.39|292.71|287.31|17
1643004360000|2022-01-24 06:06:00|292.7|287.3|292.69|287.29|292.7|287.3|292.67|287.27|8
1643004370000|2022-01-24 06:06:10|292.71|287.31|292.71|287.31|292.71|287.31|292.71|287.31|1
1643004380000|2022-01-24 06:06:20|292.69|287.29|292.72|287.32|292.72|287.32|292.69|287.29|3
1643004390000|2022-01-24 06:06:30|292.73|287.33|292.78|287.38|292.78|287.38|292.71|287.31|7
1643004400000|2022-01-24 06:06:40|292.73|287.33|292.73|287.33|292.76|287.36|292.72|287.32|9
1643004410000|2022-01-24 06:06:50|292.76|287.36|292.76|287.36|292.84|287.44|292.71|287.31|15
1643004420000|2022-01-24 06:07:00|292.87|287.47|292.86|287.46|292.91|287.51|292.86|287.46|8
1643004430000|2022-01-24 06:07:10|292.87|287.47|292.9|287.5|292.9|287.5|292.87|287.47|2
1643004440000|2022-01-24 06:07:20|292.92|287.52|292.9|287.5|292.94|287.54|292.88|287.48|10
1643004450000|2022-01-24 06:07:30|292.94|287.54|292.9|287.5|293.04|287.64|292.9|287.5|10
1643004460000|2022-01-24 06:07:40|292.91|287.51|292.69|287.29|292.91|287.51|292.69|287.29|17
1643004470000|2022-01-24 06:07:50|292.68|287.28|292.57|287.17|292.68|287.28|292.54|287.14|18
1643004480000|2022-01-24 06:08:00|292.56|287.16|292.44|287.04|292.6|287.2|292.44|287.04|12
1643004490000|2022-01-24 06:08:10|292.41|287.01|292.38|286.98|292.44|287.04|292.37|286.97|14
1643004500000|2022-01-24 06:08:20|292.37|286.97|292.55|287.15|292.55|287.15|292.37|286.97|8
1643004510000|2022-01-24 06:08:30|292.54|287.14|292.54|287.14|292.55|287.15|292.54|287.14|3
1643004520000|2022-01-24 06:08:40|292.53|287.13|292.44|287.04|292.53|287.13|292.44|287.04|9
1643004530000|2022-01-24 06:08:50|292.43|287.03|292.27|286.87|292.43|287.03|292.27|286.87|12
1643004540000|2022-01-24 06:09:00|292.29|286.89|292.2|286.8|292.29|286.89|292.17|286.77|15
1643004550000|2022-01-24 06:09:10|292.19|286.79|292.19|286.79|292.21|286.81|292.17|286.77|6
1643004560000|2022-01-24 06:09:20|292.2|286.8|292.27|286.87|292.29|286.89|292.2|286.8|8
1643004570000|2022-01-24 06:09:30|292.28|286.88|292.27|286.87|292.32|286.92|292.27|286.87|11
1643004580000|2022-01-24 06:09:40|292.28|286.88|292.28|286.88|292.28|286.88|292.27|286.87|3
1643004590000|2022-01-24 06:09:50|292.27|286.87|292.2|286.8|292.28|286.88|292.2|286.8|9
1643004600000|2022-01-24 06:10:00|292.19|286.79|291.98|286.58|292.2|286.8|291.98|286.58|12
1643004610000|2022-01-24 06:10:10|291.96|286.56|291.89|286.49|291.96|286.56|291.81|286.41|22
1643004620000|2022-01-24 06:10:20|291.9|286.5|291.95|286.55|291.95|286.55|291.9|286.5|6
1643004630000|2022-01-24 06:10:30|291.94|286.54|291.94|286.54|291.94|286.54|291.9|286.5|6
1643004660000|2022-01-24 06:11:00|292.02|286.62|292.05|286.65|292.05|286.65|292.02|286.62|4
1643004670000|2022-01-24 06:11:10|292.06|286.66|292.16|286.76|292.16|286.76|292.04|286.64|7
1643004680000|2022-01-24 06:11:20|292.17|286.77|292.19|286.79|292.19|286.79|292.13|286.73|6
1643004690000|2022-01-24 06:11:30|292.2|286.8|292.28|286.88|292.33|286.93|292.2|286.8|9
1643004700000|2022-01-24 06:11:40|292.23|286.83|292.22|286.82|292.28|286.88|292.22|286.82|10
1643004710000|2022-01-24 06:11:50|292.24|286.84|292.33|286.93|292.34|286.94|292.24|286.84|8
1643004720000|2022-01-24 06:12:00|292.34|286.94|292.33|286.93|292.34|286.94|292.33|286.93|2
1643004730000|2022-01-24 06:12:10|292.32|286.92|292.33|286.93|292.33|286.93|292.32|286.92|2
1643004740000|2022-01-24 06:12:20|292.31|286.91|292.25|286.85|292.37|286.97|292.25|286.85|5
1643004750000|2022-01-24 06:12:30|292.26|286.86|292.23|286.83|292.26|286.86|292.2|286.8|6
1643004760000|2022-01-24 06:12:40|292.2|286.8|292.28|286.88|292.28|286.88|292.19|286.79|10
1643004770000|2022-01-24 06:12:50|292.29|286.89|292.3|286.9|292.34|286.94|292.27|286.87|23
1643004780000|2022-01-24 06:13:00|292.32|286.92|292.3|286.9|292.33|286.93|292.3|286.9|3
1643004790000|2022-01-24 06:13:10|292.32|286.92|292.3|286.9|292.32|286.92|292.29|286.89|6
1643004800000|2022-01-24 06:13:20|292.29|286.89|292.28|286.88|292.3|286.9|292.28|286.88|8
1643004810000|2022-01-24 06:13:30|292.29|286.89|292.1|286.7|292.29|286.89|292.09|286.69|11
1643004820000|2022-01-24 06:13:40|292.09|286.69|292.16|286.76|292.16|286.76|292.09|286.69|9
1643004830000|2022-01-24 06:13:50|292.15|286.75|292.19|286.79|292.25|286.85|292.15|286.75|4
1643004850000|2022-01-24 06:14:10|292.22|286.82|292.22|286.82|292.22|286.82|292.22|286.82|1
1643004860000|2022-01-24 06:14:20|292.23|286.83|292.23|286.83|292.23|286.83|292.23|286.83|1
1643004870000|2022-01-24 06:14:30|292.28|286.88|292.26|286.86|292.28|286.88|292.25|286.85|4
1643004880000|2022-01-24 06:14:40|292.24|286.84|292.24|286.84|292.24|286.84|292.24|286.84|1
1643004890000|2022-01-24 06:14:50|292.2|286.8|292.19|286.79|292.2|286.8|292.18|286.78|3
1643004900000|2022-01-24 06:15:00|292.18|286.78|292.07|286.67|292.18|286.78|292.07|286.67|7
1643004910000|2022-01-24 06:15:10|292.02|286.62|291.88|286.48|292.02|286.62|291.88|286.48|11
1643004920000|2022-01-24 06:15:20|291.89|286.49|292.17|286.77|292.17|286.77|291.89|286.49|15
1643004930000|2022-01-24 06:15:30|292.18|286.78|292.27|286.87|292.27|286.87|292.18|286.78|8
1643004950000|2022-01-24 06:15:50|292.3|286.9|292.67|287.27|292.73|287.33|292.3|286.9|22
1643004960000|2022-01-24 06:16:00|292.68|287.28|292.77|287.37|292.77|287.37|292.68|287.28|4
1643004970000|2022-01-24 06:16:10|292.99|287.59|293.1|287.7|293.18|287.78|292.99|287.59|15
1643004980000|2022-01-24 06:16:20|293.11|287.71|293.3|287.9|293.55|288.15|293.11|287.71|26
1643004990000|2022-01-24 06:16:30|293.31|287.91|293.29|287.89|293.39|287.99|293.21|287.81|28
1643005000000|2022-01-24 06:16:40|293.32|287.92|293.16|287.76|293.37|287.97|293.16|287.76|24
1643005010000|2022-01-24 06:16:50|293.19|287.79|293.15|287.75|293.2|287.8|293.14|287.74|15
1643005020000|2022-01-24 06:17:00|293.11|287.71|293.14|287.74|293.14|287.74|293.05|287.65|21
1643005030000|2022-01-24 06:17:10|293.16|287.76|293.2|287.8|293.2|287.8|293.11|287.71|9
1643005040000|2022-01-24 06:17:20|293.25|287.85|293.28|287.88|293.32|287.92|293.25|287.85|21
1643005050000|2022-01-24 06:17:30|293.29|287.89|293.04|287.64|293.29|287.89|293.03|287.63|17
1643005060000|2022-01-24 06:17:40|293.05|287.65|293.02|287.62|293.11|287.71|293.02|287.62|19
1643005070000|2022-01-24 06:17:50|292.98|287.58|292.94|287.54|292.98|287.58|292.92|287.52|12
1643005080000|2022-01-24 06:18:00|292.93|287.53|292.96|287.56|292.96|287.56|292.92|287.52|5
1643005090000|2022-01-24 06:18:10|292.97|287.57|293.02|287.62|293.17|287.77|292.96|287.56|28
1643005100000|2022-01-24 06:18:20|293.03|287.63|292.92|287.52|293.08|287.68|292.92|287.52|18
1643005110000|2022-01-24 06:18:30|292.91|287.51|293|287.6|293|287.6|292.88|287.48|13
1643005120000|2022-01-24 06:18:40|292.99|287.59|293|287.6|293|287.6|292.99|287.59|12
1643005130000|2022-01-24 06:18:50|292.99|287.59|293.06|287.66|293.07|287.67|292.99|287.59|13
1643005140000|2022-01-24 06:19:00|293.05|287.65|293.16|287.76|293.18|287.78|292.99|287.59|11
1643005150000|2022-01-24 06:19:10|293.17|287.77|293.16|287.76|293.17|287.77|293.15|287.75|3
1643005160000|2022-01-24 06:19:20|293.17|287.77|293.2|287.8|293.21|287.81|293.17|287.77|5
1643005170000|2022-01-24 06:19:30|293.18|287.78|293.11|287.71|293.19|287.79|293.11|287.71|9
1643005180000|2022-01-24 06:19:40|293.1|287.7|292.99|287.59|293.1|287.7|292.99|287.59|16
1643005190000|2022-01-24 06:19:50|292.98|287.58|292.95|287.55|292.98|287.58|292.93|287.53|15
1643005200000|2022-01-24 06:20:00|292.94|287.54|293.01|287.61|293.04|287.64|292.93|287.53|12
1643005210000|2022-01-24 06:20:10|293.04|287.64|293.36|287.96|293.36|287.96|293.02|287.62|18
1643005220000|2022-01-24 06:20:20|293.35|287.95|293.32|287.92|293.36|287.96|293.32|287.92|3
1643005250000|2022-01-24 06:20:50|293.34|287.94|293.41|288.01|293.45|288.05|293.34|287.94|6
1643005260000|2022-01-24 06:21:00|293.42|288.02|293.44|288.04|293.44|288.04|293.42|288.02|2
1643005270000|2022-01-24 06:21:10|293.49|288.09|293.64|288.24|293.64|288.24|293.49|288.09|18
1643005280000|2022-01-24 06:21:20|293.68|288.28|293.83|288.43|293.91|288.51|293.64|288.24|24
1643005290000|2022-01-24 06:21:30|293.85|288.45|293.96|288.56|293.96|288.56|293.83|288.43|10
1643005300000|2022-01-24 06:21:40|294|288.6|294.15|288.75|294.15|288.75|293.99|288.59|11
1643005310000|2022-01-24 06:21:50|294.14|288.74|294.09|288.69|294.14|288.74|294.05|288.65|18
1643005320000|2022-01-24 06:22:00|294.08|288.68|293.93|288.53|294.08|288.68|293.93|288.53|13
1643005330000|2022-01-24 06:22:10|293.94|288.54|293.91|288.51|293.97|288.57|293.9|288.5|9
1643005340000|2022-01-24 06:22:20|293.92|288.52|293.9|288.5|293.93|288.53|293.87|288.47|12
1643005350000|2022-01-24 06:22:30|293.91|288.51|293.87|288.47|293.94|288.54|293.87|288.47|15
1643005360000|2022-01-24 06:22:40|293.77|288.37|294.1|288.7|294.14|288.74|293.77|288.37|22
1643005370000|2022-01-24 06:22:50|294.09|288.69|293.98|288.58|294.09|288.69|293.93|288.53|17
1643005380000|2022-01-24 06:23:00|293.89|288.49|294.05|288.65|294.05|288.65|293.88|288.48|19
1643005390000|2022-01-24 06:23:10|294.07|288.67|294.08|288.68|294.08|288.68|294.04|288.64|10
1643005400000|2022-01-24 06:23:20|294.1|288.7|294.34|288.94|294.35|288.95|294.1|288.7|18
1643005410000|2022-01-24 06:23:30|294.33|288.93|294.43|289.03|294.43|289.03|294.26|288.86|15
1643005420000|2022-01-24 06:23:40|294.41|289.01|294.41|289.01|294.49|289.09|294.4|289|17
1643005430000|2022-01-24 06:23:50|294.42|289.02|294.55|289.15|294.55|289.15|294.42|289.02|8
1643005440000|2022-01-24 06:24:00|294.66|289.26|294.67|289.27|294.72|289.32|294.56|289.16|5
1643005450000|2022-01-24 06:24:10|294.62|289.22|294.62|289.22|294.68|289.28|294.62|289.22|3
1643005460000|2022-01-24 06:24:20|294.81|289.41|294.74|289.34|294.82|289.42|294.74|289.34|9
1643005470000|2022-01-24 06:24:30|294.77|289.37|294.84|289.44|294.85|289.45|294.74|289.34|10
1643005480000|2022-01-24 06:24:40|294.82|289.42|294.82|289.42|294.84|289.44|294.78|289.38|11
1643005490000|2022-01-24 06:24:50|294.85|289.45|294.87|289.47|294.87|289.47|294.82|289.42|12
1643005500000|2022-01-24 06:25:00|294.98|289.58|295.08|289.68|295.1|289.7|294.95|289.55|13
1643005510000|2022-01-24 06:25:10|295.09|289.69|295.27|289.87|295.33|289.93|295.09|289.69|8
1643005520000|2022-01-24 06:25:20|295.31|289.91|295.52|290.12|295.59|290.19|295.31|289.91|14
1643005530000|2022-01-24 06:25:30|295.51|290.11|295.5|290.1|295.51|290.11|295.5|290.1|10
1643005540000|2022-01-24 06:25:40|295.51|290.11|295.59|290.19|295.6|290.2|295.5|290.1|9
1643005550000|2022-01-24 06:25:50|295.56|290.16|295.53|290.13|295.56|290.16|295.53|290.13|3
1643005560000|2022-01-24 06:26:00|295.54|290.14|295.48|290.08|295.59|290.19|295.48|290.08|10
1643005570000|2022-01-24 06:26:10|295.49|290.09|295.7|290.3|295.7|290.3|295.49|290.09|13
1643005580000|2022-01-24 06:26:20|295.72|290.32|296.28|290.88|296.28|290.88|295.72|290.32|18
1643005590000|2022-01-24 06:26:30|296.34|290.94|296.05|290.65|296.5|291.1|296.03|290.63|23
1643005600000|2022-01-24 06:26:40|296.04|290.64|295.9|290.5|296.04|290.64|295.89|290.49|15
1643005610000|2022-01-24 06:26:50|295.92|290.52|295.85|290.45|295.93|290.53|295.79|290.39|18
1643005620000|2022-01-24 06:27:00|295.83|290.43|295.55|290.15|295.84|290.44|295.54|290.14|21
1643005630000|2022-01-24 06:27:10|295.56|290.16|295.51|290.11|295.57|290.17|295.5|290.1|21
1643005640000|2022-01-24 06:27:20|295.52|290.12|295.34|289.94|295.52|290.12|295.34|289.94|14
1643005650000|2022-01-24 06:27:30|295.33|289.93|295.63|290.23|295.65|290.25|295.33|289.93|30
1643005660000|2022-01-24 06:27:40|295.62|290.22|295.66|290.26|295.66|290.26|295.61|290.21|11
1643005670000|2022-01-24 06:27:50|295.65|290.25|295.6|290.2|295.66|290.26|295.6|290.2|8
1643005680000|2022-01-24 06:28:00|295.61|290.21|295.63|290.23|295.63|290.23|295.61|290.21|3
1643005690000|2022-01-24 06:28:10|295.64|290.24|295.64|290.24|295.65|290.25|295.64|290.24|3
1643005700000|2022-01-24 06:28:20|295.65|290.25|295.64|290.24|295.66|290.26|295.64|290.24|8
1643005710000|2022-01-24 06:28:30|295.65|290.25|295.41|290.01|295.65|290.25|295.41|290.01|11
1643005720000|2022-01-24 06:28:40|295.4|290|295.35|289.95|295.4|290|295.34|289.94|8
1643005730000|2022-01-24 06:28:50|295.36|289.96|295.37|289.97|295.38|289.98|295.33|289.93|12
1643005740000|2022-01-24 06:29:00|295.36|289.96|295.37|289.97|295.38|289.98|295.32|289.92|12
1643005750000|2022-01-24 06:29:10|295.38|289.98|295.35|289.95|295.38|289.98|295.33|289.93|6
1643005760000|2022-01-24 06:29:20|295.34|289.94|294.84|289.44|295.34|289.94|294.8|289.4|26
1643005770000|2022-01-24 06:29:30|294.82|289.42|294.99|289.59|295.17|289.77|294.82|289.42|32
1643005780000|2022-01-24 06:29:40|294.96|289.56|294.81|289.41|294.98|289.58|294.81|289.41|22
1643005790000|2022-01-24 06:29:50|294.88|289.48|294.96|289.56|294.96|289.56|294.78|289.38|10
1643005800000|2022-01-24 06:30:00|294.97|289.57|295|289.6|295.04|289.64|294.97|289.57|7
1643005810000|2022-01-24 06:30:10|294.99|289.59|295|289.6|295|289.6|294.99|289.59|2
1643005820000|2022-01-24 06:30:20|295.04|289.64|295.05|289.65|295.06|289.66|295.04|289.64|4
1643005830000|2022-01-24 06:30:30|295.06|289.66|295.05|289.65|295.1|289.7|295.05|289.65|5
1643005840000|2022-01-24 06:30:40|295.14|289.74|294.76|289.36|295.14|289.74|294.76|289.36|16
1643005850000|2022-01-24 06:30:50|294.75|289.35|294.68|289.28|294.75|289.35|294.67|289.27|6
1643005860000|2022-01-24 06:31:00|294.67|289.27|294.5|289.1|294.67|289.27|294.35|288.95|19
1643005870000|2022-01-24 06:31:10|294.48|289.08|294.46|289.06|294.51|289.11|294.41|289.01|13
1643005880000|2022-01-24 06:31:20|294.44|289.04|294.46|289.06|294.49|289.09|294.44|289.04|12
1643005890000|2022-01-24 06:31:30|294.45|289.05|294.21|288.81|294.45|289.05|294.19|288.79|18
1643005900000|2022-01-24 06:31:40|294.22|288.82|294.28|288.88|294.32|288.92|294.22|288.82|13
1643005910000|2022-01-24 06:31:50|294.27|288.87|294.08|288.68|294.27|288.87|294.07|288.67|9
1643005920000|2022-01-24 06:32:00|294.1|288.7|294.1|288.7|294.1|288.7|294.1|288.7|1
1643005930000|2022-01-24 06:32:10|294.11|288.71|294.11|288.71|294.11|288.71|294.1|288.7|5
1643005940000|2022-01-24 06:32:20|294.1|288.7|294.11|288.71|294.12|288.72|293.99|288.59|22
1643005950000|2022-01-24 06:32:30|294.22|288.82|294.34|288.94|294.41|289.01|294.22|288.82|18
1643005960000|2022-01-24 06:32:40|294.37|288.97|294.53|289.13|294.58|289.18|294.34|288.94|9
1643005970000|2022-01-24 06:32:50|294.58|289.18|294.39|288.99|294.58|289.18|294.39|288.99|16
1643005980000|2022-01-24 06:33:00|294.41|289.01|294.45|289.05|294.45|289.05|294.38|288.98|15
1643005990000|2022-01-24 06:33:10|294.44|289.04|294.67|289.27|294.71|289.31|294.34|288.94|24
1643006000000|2022-01-24 06:33:20|294.68|289.28|294.98|289.58|294.98|289.58|294.65|289.25|18
1643006010000|2022-01-24 06:33:30|294.94|289.54|294.94|289.54|294.95|289.55|294.92|289.52|12
1643006020000|2022-01-24 06:33:40|294.97|289.57|295.02|289.62|295.02|289.62|294.91|289.51|14
1643006030000|2022-01-24 06:33:50|295.4|290|295.72|290.32|295.74|290.34|295.4|290|16
1643006040000|2022-01-24 06:34:00|295.73|290.33|296.01|290.61|296.02|290.62|295.71|290.31|24
1643006050000|2022-01-24 06:34:10|295.97|290.57|296.01|290.61|296.03|290.63|295.87|290.47|27
1643006060000|2022-01-24 06:34:20|296.02|290.62|296.11|290.71|296.21|290.81|296.02|290.62|18
1643006070000|2022-01-24 06:34:30|296.12|290.72|296.09|290.69|296.13|290.73|296.06|290.66|13
1643006080000|2022-01-24 06:34:40|296.07|290.67|296.21|290.81|296.22|290.82|296.07|290.67|17
1643006090000|2022-01-24 06:34:50|296.2|290.8|296.2|290.8|296.21|290.81|296.11|290.71|23
1643006100000|2022-01-24 06:35:00|296.19|290.79|296.19|290.79|296.22|290.82|296.17|290.77|12
1643006110000|2022-01-24 06:35:10|296.18|290.78|296.46|291.06|296.54|291.14|296.18|290.78|28
1643006120000|2022-01-24 06:35:20|296.47|291.07|296.51|291.11|296.62|291.22|296.38|290.98|26
1643006130000|2022-01-24 06:35:30|296.54|291.14|296.55|291.15|296.59|291.19|296.54|291.14|15
1643006140000|2022-01-24 06:35:40|296.6|291.2|296.75|291.35|296.8|291.4|296.54|291.14|19
1643006150000|2022-01-24 06:35:50|296.76|291.36|297.48|292.08|297.77|292.37|296.76|291.36|29
1643006160000|2022-01-24 06:36:00|297.51|292.11|297.49|292.09|297.56|292.16|297.45|292.05|21
1643006170000|2022-01-24 06:36:10|297.48|292.08|296.93|291.53|297.48|292.08|296.92|291.52|20
1643006180000|2022-01-24 06:36:20|296.88|291.48|296.4|291|296.89|291.49|296.4|291|29
1643006190000|2022-01-24 06:36:30|296.37|290.97|296.24|290.84|296.37|290.97|296.14|290.74|23
1643006200000|2022-01-24 06:36:40|296.14|290.74|296.32|290.92|296.46|291.06|296.14|290.74|23
1643006210000|2022-01-24 06:36:50|296.3|290.9|296.07|290.67|296.32|290.92|296.05|290.65|24
1643006220000|2022-01-24 06:37:00|296.05|290.65|295.59|290.19|296.07|290.67|295.59|290.19|24
1643006230000|2022-01-24 06:37:10|295.58|290.18|295.66|290.26|295.66|290.26|295.5|290.1|15
1643006240000|2022-01-24 06:37:20|295.65|290.25|295.49|290.09|295.65|290.25|295.49|290.09|8
1643006250000|2022-01-24 06:37:30|295.48|290.08|295.24|289.84|295.48|290.08|295.24|289.84|10
1643006260000|2022-01-24 06:37:40|295.25|289.85|295.31|289.91|295.34|289.94|295.22|289.82|7
1643006270000|2022-01-24 06:37:50|295.34|289.94|295.29|289.89|295.34|289.94|295.23|289.83|23
1643006280000|2022-01-24 06:38:00|295.31|289.91|295.63|290.23|295.63|290.23|295.27|289.87|13
1643006290000|2022-01-24 06:38:10|295.64|290.24|295.61|290.21|295.71|290.31|295.61|290.21|31
1643006300000|2022-01-24 06:38:20|295.64|290.24|296.3|290.9|296.3|290.9|295.64|290.24|24
1643006310000|2022-01-24 06:38:30|296.31|290.91|296.38|290.98|296.46|291.06|296.27|290.87|18
1643006320000|2022-01-24 06:38:40|296.33|290.93|296.26|290.86|296.38|290.98|296.12|290.72|15
1643006330000|2022-01-24 06:38:50|296.25|290.85|296.2|290.8|296.26|290.86|296.05|290.65|26
1643006340000|2022-01-24 06:39:00|296.22|290.82|296.09|290.69|296.22|290.82|296.05|290.65|28
1643006350000|2022-01-24 06:39:10|296.08|290.68|296.32|290.92|296.33|290.93|296.06|290.66|24
1643006360000|2022-01-24 06:39:20|296.3|290.9|296.29|290.89|296.52|291.12|296.27|290.87|21
1643006370000|2022-01-24 06:39:30|296.3|290.9|296.32|290.92|296.51|291.11|296.29|290.89|24
1643006380000|2022-01-24 06:39:40|296.33|290.93|296.19|290.79|296.34|290.94|296.15|290.75|24
1643006390000|2022-01-24 06:39:50|296.18|290.78|296.02|290.62|296.18|290.78|295.94|290.54|31
1643006400000|2022-01-24 06:40:00|296.03|290.63|296.5|291.1|296.67|291.27|295.95|290.55|26
1643006410000|2022-01-24 06:40:10|296.45|291.05|296.38|290.98|296.45|291.05|296.15|290.75|36
1643006420000|2022-01-24 06:40:20|296.39|290.99|296.04|290.64|296.39|290.99|296.04|290.64|30
1643006430000|2022-01-24 06:40:30|296.05|290.65|296.06|290.66|296.11|290.71|296.05|290.65|17
1643006440000|2022-01-24 06:40:40|296.05|290.65|296.05|290.65|296.05|290.65|296.05|290.65|1
1643006450000|2022-01-24 06:40:50|296.06|290.66|295.78|290.38|296.06|290.66|295.78|290.38|23
1643006460000|2022-01-24 06:41:00|295.77|290.37|295.91|290.51|295.91|290.51|295.71|290.31|18
1643006470000|2022-01-24 06:41:10|295.77|290.37|296.05|290.65|296.05|290.65|295.77|290.37|21
1643006480000|2022-01-24 06:41:20|296.04|290.64|296.05|290.65|296.05|290.65|295.96|290.56|6
1643006490000|2022-01-24 06:41:30|296.07|290.67|296|290.6|296.07|290.67|295.99|290.59|4
1643006500000|2022-01-24 06:41:40|296.01|290.61|296|290.6|296.04|290.64|295.98|290.58|8
1643006510000|2022-01-24 06:41:50|296.01|290.61|295.76|290.36|296.01|290.61|295.75|290.35|16
1643006520000|2022-01-24 06:42:00|295.77|290.37|295.75|290.35|295.77|290.37|295.75|290.35|7
1643006530000|2022-01-24 06:42:10|295.74|290.34|295.72|290.32|295.77|290.37|295.66|290.26|11
1643006540000|2022-01-24 06:42:20|295.73|290.33|296.15|290.75|296.31|290.91|295.73|290.33|17
1643006550000|2022-01-24 06:42:30|296.13|290.73|296|290.6|296.13|290.73|295.98|290.58|11
1643006560000|2022-01-24 06:42:40|295.99|290.59|295.91|290.51|296|290.6|295.91|290.51|6
1643006570000|2022-01-24 06:42:50|295.92|290.52|295.84|290.44|295.94|290.54|295.81|290.41|11
1643006580000|2022-01-24 06:43:00|295.83|290.43|295.55|290.15|295.83|290.43|295.55|290.15|14
1643006590000|2022-01-24 06:43:10|295.54|290.14|295.73|290.33|295.73|290.33|295.53|290.13|8
1643006600000|2022-01-24 06:43:20|295.72|290.32|295.73|290.33|295.76|290.36|295.62|290.22|12
1643006610000|2022-01-24 06:43:30|295.74|290.34|295.95|290.55|295.95|290.55|295.74|290.34|16
1643006620000|2022-01-24 06:43:40|295.96|290.56|296.11|290.71|296.11|290.71|295.93|290.53|23
1643006630000|2022-01-24 06:43:50|296.1|290.7|296.27|290.87|296.35|290.95|296.1|290.7|17
1643006640000|2022-01-24 06:44:00|296.26|290.86|296.25|290.85|296.31|290.91|296.24|290.84|10
1643006650000|2022-01-24 06:44:10|296.24|290.84|296.09|290.69|296.25|290.85|296.09|290.69|14
1643006660000|2022-01-24 06:44:20|296.12|290.72|295.74|290.34|296.12|290.72|295.51|290.11|25
1643006670000|2022-01-24 06:44:30|295.72|290.32|295.68|290.28|295.72|290.32|295.61|290.21|17
1643006680000|2022-01-24 06:44:40|295.67|290.27|295.75|290.35|295.75|290.35|295.61|290.21|16
1643006690000|2022-01-24 06:44:50|295.76|290.36|295.73|290.33|295.76|290.36|295.71|290.31|9
1643006700000|2022-01-24 06:45:00|295.69|290.29|295.43|290.03|295.69|290.29|295.43|290.03|20
1643006710000|2022-01-24 06:45:10|295.56|290.16|295.85|290.45|296.19|290.79|295.56|290.16|21
1643006720000|2022-01-24 06:45:20|295.84|290.44|295.88|290.48|295.88|290.48|295.84|290.44|7
1643006730000|2022-01-24 06:45:30|295.92|290.52|295.81|290.41|295.94|290.54|295.77|290.37|17
1643006740000|2022-01-24 06:45:40|296.1|290.7|296.69|291.29|296.71|291.31|296.1|290.7|28
1643006750000|2022-01-24 06:45:50|296.68|291.28|296.99|291.59|297|291.6|296.68|291.28|19
1643006760000|2022-01-24 06:46:00|297.01|291.61|296.79|291.39|297.09|291.69|296.74|291.34|23
1643006770000|2022-01-24 06:46:10|296.81|291.41|297.07|291.67|297.07|291.67|296.78|291.38|19
1643006780000|2022-01-24 06:46:20|297.08|291.68|297.02|291.62|297.1|291.7|296.97|291.57|18
1643006790000|2022-01-24 06:46:30|297.01|291.61|296.88|291.48|297.09|291.69|296.85|291.45|20
1643006800000|2022-01-24 06:46:40|296.87|291.47|296.67|291.27|296.87|291.47|296.66|291.26|17
1643006810000|2022-01-24 06:46:50|296.68|291.28|296.72|291.32|296.74|291.34|296.68|291.28|12
1643006820000|2022-01-24 06:47:00|296.77|291.37|296.6|291.2|296.77|291.37|296.55|291.15|16
1643006830000|2022-01-24 06:47:10|296.59|291.19|296.31|290.91|296.59|291.19|296.3|290.9|15
1643006840000|2022-01-24 06:47:20|296.3|290.9|296.27|290.87|296.3|290.9|296.27|290.87|4
1643006850000|2022-01-24 06:47:30|296.28|290.88|296.28|290.88|296.28|290.88|296.27|290.87|7
1643006860000|2022-01-24 06:47:40|296.32|290.92|296.44|291.04|296.5|291.1|296.32|290.92|13
1643006870000|2022-01-24 06:47:50|296.42|291.02|296.38|290.98|296.45|291.05|296.38|290.98|12
1643006880000|2022-01-24 06:48:00|296.33|290.93|296.24|290.84|296.33|290.93|296.22|290.82|10
1643006890000|2022-01-24 06:48:10|296.23|290.83|296.11|290.71|296.23|290.83|296.08|290.68|11
1643006900000|2022-01-24 06:48:20|296.1|290.7|296.09|290.69|296.1|290.7|296.09|290.69|4
1643006910000|2022-01-24 06:48:30|296.1|290.7|296.17|290.77|296.17|290.77|296.1|290.7|7
1643006920000|2022-01-24 06:48:40|296.24|290.84|296.16|290.76|296.24|290.84|296.12|290.72|13
1643006930000|2022-01-24 06:48:50|296.17|290.77|296.21|290.81|296.24|290.84|296.17|290.77|14
1643006940000|2022-01-24 06:49:00|296.23|290.83|296.4|291|296.43|291.03|296.23|290.83|15
1643006950000|2022-01-24 06:49:10|296.41|291.01|296.14|290.74|296.52|291.12|296.14|290.74|21
1643006960000|2022-01-24 06:49:20|296.13|290.73|296.13|290.73|296.15|290.75|296.13|290.73|5
1643006970000|2022-01-24 06:49:30|296.16|290.76|296.04|290.64|296.17|290.77|296.02|290.62|20
1643006980000|2022-01-24 06:49:40|296.03|290.63|295.86|290.46|296.04|290.64|295.85|290.45|22
1643006990000|2022-01-24 06:49:50|295.88|290.48|295.86|290.46|295.88|290.48|295.86|290.46|7
1643007000000|2022-01-24 06:50:00|295.87|290.47|295.86|290.46|295.87|290.47|295.85|290.45|4
1643007010000|2022-01-24 06:50:10|295.85|290.45|295.72|290.32|295.86|290.46|295.72|290.32|7
1643007020000|2022-01-24 06:50:20|295.69|290.29|295.51|290.11|295.69|290.29|295.51|290.11|14
1643007030000|2022-01-24 06:50:30|295.5|290.1|295.39|289.99|295.5|290.1|295.38|289.98|18
1643007040000|2022-01-24 06:50:40|295.38|289.98|295.3|289.9|295.39|289.99|295.3|289.9|12
1643007050000|2022-01-24 06:50:50|295.32|289.92|295.35|289.95|295.35|289.95|295.2|289.8|17
1643007060000|2022-01-24 06:51:00|295.33|289.93|295.28|289.88|295.33|289.93|295.27|289.87|8
1643007070000|2022-01-24 06:51:10|295.29|289.89|295.45|290.05|295.54|290.14|295.29|289.89|18
1643007080000|2022-01-24 06:51:20|295.44|290.04|295.39|289.99|295.44|290.04|295.38|289.98|12
1643007090000|2022-01-24 06:51:30|295.38|289.98|295.38|289.98|295.43|290.03|295.38|289.98|10
1643007100000|2022-01-24 06:51:40|295.41|290.01|295.39|289.99|295.41|290.01|295.39|289.99|12
1643007110000|2022-01-24 06:51:50|295.42|290.02|295.44|290.04|295.45|290.05|295.42|290.02|16
1643007120000|2022-01-24 06:52:00|295.43|290.03|295.45|290.05|295.45|290.05|295.41|290.01|9
1643007130000|2022-01-24 06:52:10|295.44|290.04|295.48|290.08|295.49|290.09|295.44|290.04|14
1643007140000|2022-01-24 06:52:20|295.46|290.06|295.33|289.93|295.46|290.06|295.3|289.9|14
1643007150000|2022-01-24 06:52:30|295.34|289.94|295.13|289.73|295.34|289.94|295.13|289.73|14
1643007160000|2022-01-24 06:52:40|295.12|289.72|295.15|289.75|295.15|289.75|295.12|289.72|10
1643007170000|2022-01-24 06:52:50|295.13|289.73|295.17|289.77|295.17|289.77|295.13|289.73|15
1643007180000|2022-01-24 06:53:00|295.14|289.74|295.08|289.68|295.16|289.76|295.08|289.68|8
1643007190000|2022-01-24 06:53:10|295.07|289.67|295.1|289.7|295.11|289.71|295.07|289.67|17
1643007200000|2022-01-24 06:53:20|295.09|289.69|295.16|289.76|295.21|289.81|295.09|289.69|25
1643007210000|2022-01-24 06:53:30|295.15|289.75|295.11|289.71|295.16|289.76|295.03|289.63|23
1643007220000|2022-01-24 06:53:40|295.12|289.72|295.08|289.68|295.12|289.72|295.08|289.68|7
1643007230000|2022-01-24 06:53:50|295.07|289.67|295.04|289.64|295.08|289.68|295.04|289.64|9
1643007240000|2022-01-24 06:54:00|295.02|289.62|294.91|289.51|295.03|289.63|294.9|289.5|15
1643007250000|2022-01-24 06:54:10|294.92|289.52|294.9|289.5|294.92|289.52|294.9|289.5|3
1643007260000|2022-01-24 06:54:20|294.91|289.51|295.1|289.7|295.14|289.74|294.91|289.51|18
1643007270000|2022-01-24 06:54:30|295.12|289.72|295.13|289.73|295.14|289.74|295.07|289.67|23
1643007280000|2022-01-24 06:54:40|295.1|289.7|295.07|289.67|295.12|289.72|295.06|289.66|13
1643007290000|2022-01-24 06:54:50|295.11|289.71|295.12|289.72|295.14|289.74|295.09|289.69|18
1643007300000|2022-01-24 06:55:00|295.13|289.73|295.09|289.69|295.14|289.74|295.09|289.69|15
1643007310000|2022-01-24 06:55:10|295.1|289.7|295.36|289.96|295.38|289.98|295.09|289.69|19
1643007320000|2022-01-24 06:55:20|295.35|289.95|295.18|289.78|295.37|289.97|295.17|289.77|24
1643007330000|2022-01-24 06:55:30|295.19|289.79|295.22|289.82|295.25|289.85|295.19|289.79|16
1643007340000|2022-01-24 06:55:40|295.21|289.81|295.27|289.87|295.27|289.87|295.21|289.81|13
1643007350000|2022-01-24 06:55:50|295.26|289.86|295.29|289.89|295.31|289.91|295.26|289.86|11
1643007360000|2022-01-24 06:56:00|295.3|289.9|295.67|290.27|295.69|290.29|295.3|289.9|23
1643007370000|2022-01-24 06:56:10|295.68|290.28|295.96|290.56|295.96|290.56|295.68|290.28|13
1643007380000|2022-01-24 06:56:20|295.98|290.58|295.96|290.56|296.06|290.66|295.96|290.56|21
1643007390000|2022-01-24 06:56:30|295.93|290.53|295.59|290.19|295.93|290.53|295.59|290.19|28
1643007400000|2022-01-24 06:56:40|295.57|290.17|295.34|289.94|295.57|290.17|295.3|289.9|26
1643007410000|2022-01-24 06:56:50|295.35|289.95|295.44|290.04|295.59|290.19|295.32|289.92|19
1643007420000|2022-01-24 06:57:00|295.47|290.07|295.49|290.09|295.51|290.11|295.45|290.05|15
1643007430000|2022-01-24 06:57:10|295.48|290.08|295.52|290.12|295.55|290.15|295.44|290.04|13
1643007440000|2022-01-24 06:57:20|295.53|290.13|295.42|290.02|295.53|290.13|295.42|290.02|14
1643007450000|2022-01-24 06:57:30|295.43|290.03|295.53|290.13|295.55|290.15|295.43|290.03|11
1643007460000|2022-01-24 06:57:40|295.54|290.14|296.04|290.64|296.04|290.64|295.54|290.14|27
1643007470000|2022-01-24 06:57:50|295.98|290.58|295.95|290.55|295.98|290.58|295.88|290.48|18
1643007480000|2022-01-24 06:58:00|295.96|290.56|296.08|290.68|296.15|290.75|295.94|290.54|23
1643007490000|2022-01-24 06:58:10|296.1|290.7|296.17|290.77|296.17|290.77|296.02|290.62|29
1643007500000|2022-01-24 06:58:20|296.18|290.78|296.1|290.7|296.18|290.78|296.07|290.67|24
1643007510000|2022-01-24 06:58:30|296.09|290.69|296.16|290.76|296.16|290.76|296.04|290.64|20
1643007520000|2022-01-24 06:58:40|296.17|290.77|296.65|291.25|296.65|291.25|296.17|290.77|18
1643007530000|2022-01-24 06:58:50|296.66|291.26|296.73|291.33|296.76|291.36|296.64|291.24|11
1643007540000|2022-01-24 06:59:00|296.76|291.36|296.93|291.53|296.94|291.54|296.71|291.31|21
1643007550000|2022-01-24 06:59:10|296.91|291.51|296.82|291.42|296.99|291.59|296.79|291.39|22
1643007560000|2022-01-24 06:59:20|296.85|291.45|296.6|291.2|296.85|291.45|296.58|291.18|21
1643007570000|2022-01-24 06:59:30|296.61|291.21|296.57|291.17|296.66|291.26|296.54|291.14|12
1643007580000|2022-01-24 06:59:40|296.56|291.16|296.41|291.01|296.56|291.16|296.28|290.88|27
1643007590000|2022-01-24 06:59:50|296.42|291.02|296.31|290.91|296.43|291.03|296.23|290.83|23
1643007600000|2022-01-24 07:00:00|296.3|290.9|295.92|290.52|296.3|290.9|295.92|290.52|29
1643007610000|2022-01-24 07:00:10|295.91|290.51|296.04|290.64|296.05|290.65|295.91|290.51|29
1643007620000|2022-01-24 07:00:20|296.1|290.7|296|290.6|296.14|290.74|295.99|290.59|20
1643007630000|2022-01-24 07:00:30|296.02|290.62|296.05|290.65|296.08|290.68|295.99|290.59|12
1643007640000|2022-01-24 07:00:40|296.04|290.64|295.94|290.54|296.05|290.65|295.94|290.54|18
1643007650000|2022-01-24 07:00:50|295.93|290.53|295.59|290.19|295.97|290.57|295.59|290.19|19
1643007660000|2022-01-24 07:01:00|295.54|290.14|295.17|289.77|295.56|290.16|295.17|289.77|16
1643007670000|2022-01-24 07:01:10|295.18|289.78|295.13|289.73|295.19|289.79|295.13|289.73|19
1643007680000|2022-01-24 07:01:20|295.11|289.71|294.74|289.34|295.11|289.71|294.74|289.34|23
1643007690000|2022-01-24 07:01:30|294.69|289.29|294.61|289.21|294.79|289.39|294.56|289.16|24
1643007700000|2022-01-24 07:01:40|294.6|289.2|294.34|288.94|294.6|289.2|294.28|288.88|25
1643007710000|2022-01-24 07:01:50|294.35|288.95|294.24|288.84|294.37|288.97|294.04|288.64|25
1643007720000|2022-01-24 07:02:00|294.26|288.86|294.21|288.81|294.35|288.95|294.15|288.75|26
1643007730000|2022-01-24 07:02:10|294.24|288.84|294.64|289.24|294.65|289.25|294.23|288.83|20
1643007740000|2022-01-24 07:02:20|294.66|289.26|294.56|289.16|294.69|289.29|294.49|289.09|20
1643007750000|2022-01-24 07:02:30|294.54|289.14|294.46|289.06|294.54|289.14|294.39|288.99|16
1643007760000|2022-01-24 07:02:40|294.45|289.05|294.32|288.92|294.52|289.12|294.32|288.92|23
1643007770000|2022-01-24 07:02:50|294.29|288.89|294.26|288.86|294.29|288.89|294.2|288.8|22
1643007780000|2022-01-24 07:03:00|294.27|288.87|294.03|288.63|294.27|288.87|294.02|288.62|18
1643007790000|2022-01-24 07:03:10|294.04|288.64|293.95|288.55|294.04|288.64|293.87|288.47|17
1643007800000|2022-01-24 07:03:20|293.92|288.52|293.61|288.21|293.92|288.52|293.58|288.18|19
1643007810000|2022-01-24 07:03:30|293.57|288.17|293.6|288.2|293.64|288.24|293.43|288.03|31
1643007820000|2022-01-24 07:03:40|293.5|288.1|293.56|288.16|293.61|288.21|293.5|288.1|24
1643007830000|2022-01-24 07:03:50|293.5|288.1|293.54|288.14|293.58|288.18|293.41|288.01|16
1643007840000|2022-01-24 07:04:00|293.61|288.21|293.68|288.28|293.72|288.32|293.53|288.13|31
1643007850000|2022-01-24 07:04:10|293.69|288.29|293.76|288.36|293.76|288.36|293.62|288.22|14
1643007860000|2022-01-24 07:04:20|293.75|288.35|293.74|288.34|293.77|288.37|293.74|288.34|14
1643007870000|2022-01-24 07:04:30|293.72|288.32|293.64|288.24|293.8|288.4|293.64|288.24|18
1643007880000|2022-01-24 07:04:40|293.63|288.23|293.59|288.19|293.63|288.23|293.57|288.17|11
1643007890000|2022-01-24 07:04:50|293.58|288.18|293.7|288.3|293.74|288.34|293.58|288.18|27
1643007900000|2022-01-24 07:05:00|293.76|288.36|293.81|288.41|293.87|288.47|293.69|288.29|27
1643007910000|2022-01-24 07:05:10|293.8|288.4|293.81|288.41|293.81|288.41|293.77|288.37|5
1643007920000|2022-01-24 07:05:20|293.82|288.42|293.77|288.37|293.83|288.43|293.69|288.29|18
1643007930000|2022-01-24 07:05:30|293.78|288.38|293.83|288.43|293.86|288.46|293.78|288.38|9
1643007940000|2022-01-24 07:05:40|293.89|288.49|294.34|288.94|294.34|288.94|293.86|288.46|28
1643007950000|2022-01-24 07:05:50|294.35|288.95|294.38|288.98|294.38|288.98|294.3|288.9|14
1643007960000|2022-01-24 07:06:00|294.36|288.96|294.42|289.02|294.45|289.05|294.33|288.93|24
1643007970000|2022-01-24 07:06:10|294.43|289.03|294.33|288.93|294.44|289.04|294.32|288.92|19
1643007980000|2022-01-24 07:06:20|294.34|288.94|294.33|288.93|294.39|288.99|294.32|288.92|14
1643007990000|2022-01-24 07:06:30|294.34|288.94|294.4|289|294.45|289.05|294.33|288.93|14
1643008000000|2022-01-24 07:06:40|294.45|289.05|294.34|288.94|294.53|289.13|294.31|288.91|20
1643008010000|2022-01-24 07:06:50|294.35|288.95|294.43|289.03|294.48|289.08|294.34|288.94|22
1643008020000|2022-01-24 07:07:00|294.4|289|294.34|288.94|294.48|289.08|294.32|288.92|14
1643008030000|2022-01-24 07:07:10|294.38|288.98|294.39|288.99|294.42|289.02|294.35|288.95|9
1643008040000|2022-01-24 07:07:20|294.42|289.02|294.43|289.03|294.43|289.03|294.38|288.98|10
1643008050000|2022-01-24 07:07:30|294.42|289.02|294.77|289.37|294.77|289.37|294.4|289|15
1643008060000|2022-01-24 07:07:40|294.71|289.31|294.87|289.47|294.88|289.48|294.71|289.31|9
1643008070000|2022-01-24 07:07:50|294.9|289.5|294.89|289.49|294.91|289.51|294.86|289.46|10
1643008080000|2022-01-24 07:08:00|294.88|289.48|294.59|289.19|294.91|289.51|294.57|289.17|24
1643008090000|2022-01-24 07:08:10|294.57|289.17|294.64|289.24|294.65|289.25|294.56|289.16|14
1643008100000|2022-01-24 07:08:20|294.65|289.25|294.52|289.12|294.65|289.25|294.51|289.11|8
1643008110000|2022-01-24 07:08:30|294.53|289.13|294.37|288.97|294.53|289.13|294.37|288.97|11
1643008120000|2022-01-24 07:08:40|294.35|288.95|294.15|288.75|294.35|288.95|294.12|288.72|16
1643008130000|2022-01-24 07:08:50|294.16|288.76|294.14|288.74|294.18|288.78|294|288.6|20
1643008140000|2022-01-24 07:09:00|294.11|288.71|294.15|288.75|294.22|288.82|294.11|288.71|22
1643008150000|2022-01-24 07:09:10|294.14|288.74|293.99|288.59|294.15|288.75|293.96|288.56|13
1643008160000|2022-01-24 07:09:20|293.97|288.57|293.96|288.56|293.97|288.57|293.81|288.41|24
1643008170000|2022-01-24 07:09:30|293.98|288.58|294.09|288.69|294.1|288.7|293.98|288.58|19
1643008180000|2022-01-24 07:09:40|294.08|288.68|294.1|288.7|294.1|288.7|294.06|288.66|19
1643008190000|2022-01-24 07:09:50|294.08|288.68|294.01|288.61|294.1|288.7|294|288.6|17
1643008200000|2022-01-24 07:10:00|293.99|288.59|293.98|288.58|294.07|288.67|293.96|288.56|15
1643008210000|2022-01-24 07:10:10|293.97|288.57|294.01|288.61|294.02|288.62|293.97|288.57|11
1643008220000|2022-01-24 07:10:20|294|288.6|294.08|288.68|294.15|288.75|293.99|288.59|14
1643008230000|2022-01-24 07:10:30|294.1|288.7|294.13|288.73|294.14|288.74|294.07|288.67|15
1643008240000|2022-01-24 07:10:40|294.12|288.72|293.99|288.59|294.13|288.73|293.99|288.59|12
1643008250000|2022-01-24 07:10:50|294|288.6|293.88|288.48|294|288.6|293.87|288.47|14
1643008260000|2022-01-24 07:11:00|293.9|288.5|293.99|288.59|294|288.6|293.89|288.49|15
1643008270000|2022-01-24 07:11:10|294|288.6|293.99|288.59|294.01|288.61|293.98|288.58|18
1643008280000|2022-01-24 07:11:20|294.07|288.67|294.01|288.61|294.1|288.7|293.99|288.59|14
1643008290000|2022-01-24 07:11:30|294|288.6|294.02|288.62|294.04|288.64|294|288.6|13
1643008300000|2022-01-24 07:11:40|294.01|288.61|293.94|288.54|294.02|288.62|293.94|288.54|15
1643008310000|2022-01-24 07:11:50|293.93|288.53|293.77|288.37|293.93|288.53|293.77|288.37|15
1643008320000|2022-01-24 07:12:00|293.71|288.31|293.6|288.2|294|288.6|293.6|288.2|30
1643008330000|2022-01-24 07:12:10|293.52|288.12|293.68|288.28|293.77|288.37|293.47|288.07|29
1643008340000|2022-01-24 07:12:20|293.64|288.24|293.72|288.32|293.74|288.34|293.61|288.21|17
1643008350000|2022-01-24 07:12:30|293.71|288.31|293.7|288.3|293.71|288.31|293.64|288.24|12
1643008360000|2022-01-24 07:12:40|293.68|288.28|293.59|288.19|293.68|288.28|293.55|288.15|13
1643008370000|2022-01-24 07:12:50|293.58|288.18|293.3|287.9|293.58|288.18|293.3|287.9|19
1643008380000|2022-01-24 07:13:00|293.29|287.89|293.29|287.89|293.29|287.89|293.26|287.86|9
1643008390000|2022-01-24 07:13:10|293.22|287.82|292.94|287.54|293.24|287.84|292.78|287.38|21
1643008400000|2022-01-24 07:13:20|292.91|287.51|292.86|287.46|292.94|287.54|292.81|287.41|20
1643008410000|2022-01-24 07:13:30|292.78|287.38|292.84|287.44|292.9|287.5|292.75|287.35|25
1643008420000|2022-01-24 07:13:40|292.87|287.47|292.92|287.52|292.96|287.56|292.86|287.46|17
1643008430000|2022-01-24 07:13:50|292.91|287.51|293.09|287.69|293.1|287.7|292.91|287.51|14
1643008440000|2022-01-24 07:14:00|293.08|287.68|293.23|287.83|293.27|287.87|293.06|287.66|12
1643008450000|2022-01-24 07:14:10|293.26|287.86|293.08|287.68|293.26|287.86|293.08|287.68|22
1643008460000|2022-01-24 07:14:20|293.07|287.67|293.09|287.69|293.13|287.73|293.06|287.66|17
1643008470000|2022-01-24 07:14:30|293.1|287.7|293.05|287.65|293.14|287.74|293.04|287.64|13
1643008480000|2022-01-24 07:14:40|293.04|287.64|293.06|287.66|293.08|287.68|292.94|287.54|18
1643008490000|2022-01-24 07:14:50|293.05|287.65|292.97|287.57|293.05|287.65|292.96|287.56|9
1643008500000|2022-01-24 07:15:00|292.98|287.58|293.16|287.76|293.16|287.76|292.98|287.58|15
1643008510000|2022-01-24 07:15:10|293.22|287.82|293.58|288.18|293.58|288.18|293.22|287.82|15
1643008520000|2022-01-24 07:15:20|293.55|288.15|293.68|288.28|293.72|288.32|293.55|288.15|14
1643008530000|2022-01-24 07:15:30|293.69|288.29|293.66|288.26|293.72|288.32|293.64|288.24|15
1643008540000|2022-01-24 07:15:40|293.65|288.25|293.6|288.2|293.65|288.25|293.56|288.16|11
1643008550000|2022-01-24 07:15:50|293.63|288.23|293.57|288.17|293.66|288.26|293.55|288.15|8
1643008560000|2022-01-24 07:16:00|293.56|288.16|293.56|288.16|293.59|288.19|293.55|288.15|11
1643008570000|2022-01-24 07:16:10|293.55|288.15|293.85|288.45|293.85|288.45|293.5|288.1|16
1643008580000|2022-01-24 07:16:20|293.89|288.49|293.84|288.44|293.89|288.49|293.83|288.43|10
1643008590000|2022-01-24 07:16:30|293.83|288.43|293.73|288.33|293.83|288.43|293.64|288.24|14
1643008600000|2022-01-24 07:16:40|293.69|288.29|293.64|288.24|293.69|288.29|293.64|288.24|8
1643008610000|2022-01-24 07:16:50|293.63|288.23|293.43|288.03|293.63|288.23|293.38|287.98|15
1643008620000|2022-01-24 07:17:00|293.46|288.06|293.29|287.89|293.53|288.13|293.29|287.89|21
1643008630000|2022-01-24 07:17:10|293.3|287.9|293.19|287.79|293.3|287.9|293.1|287.7|21
1643008640000|2022-01-24 07:17:20|293.14|287.74|293.15|287.75|293.22|287.82|293.12|287.72|22
1643008650000|2022-01-24 07:17:30|293.16|287.76|293.17|287.77|293.21|287.81|293.16|287.76|12
1643008660000|2022-01-24 07:17:40|293.18|287.78|293.24|287.84|293.24|287.84|293.18|287.78|6
1643008670000|2022-01-24 07:17:50|293.31|287.91|293.49|288.09|293.5|288.1|293.3|287.9|18
1643008680000|2022-01-24 07:18:00|293.46|288.06|293.22|287.82|293.46|288.06|293.21|287.81|27
1643008690000|2022-01-24 07:18:10|293.21|287.81|293.12|287.72|293.21|287.81|293.1|287.7|12
1643008700000|2022-01-24 07:18:20|293.13|287.73|293.13|287.73|293.14|287.74|292.97|287.57|21
1643008710000|2022-01-24 07:18:30|293.09|287.69|293.1|287.7|293.11|287.71|293.09|287.69|7
1643008720000|2022-01-24 07:18:40|293.09|287.69|293.1|287.7|293.11|287.71|293.09|287.69|4
1643008730000|2022-01-24 07:18:50|293.12|287.72|293.15|287.75|293.17|287.77|293.11|287.71|15
1643008740000|2022-01-24 07:19:00|293.17|287.77|293.26|287.86|293.26|287.86|293.16|287.76|11
1643008750000|2022-01-24 07:19:10|293.21|287.81|293.18|287.78|293.26|287.86|293.17|287.77|10
1643008760000|2022-01-24 07:19:20|293.2|287.8|293.25|287.85|293.26|287.86|293.14|287.74|16
1643008770000|2022-01-24 07:19:30|293.24|287.84|293.17|287.77|293.31|287.91|293.07|287.67|26
1643008780000|2022-01-24 07:19:40|293.16|287.76|293.12|287.72|293.18|287.78|293.12|287.72|12
1643008790000|2022-01-24 07:19:50|293.09|287.69|293.06|287.66|293.09|287.69|293.03|287.63|5
1643008800000|2022-01-24 07:20:00|293.05|287.65|293.05|287.65|293.07|287.67|292.94|287.54|16
1643008810000|2022-01-24 07:20:10|293.02|287.62|293.48|288.08|293.48|288.08|293.02|287.62|24
1643008820000|2022-01-24 07:20:20|293.5|288.1|293.48|288.08|293.5|288.1|293.47|288.07|7
1643008830000|2022-01-24 07:20:30|293.47|288.07|293.39|287.99|293.54|288.14|293.39|287.99|18
1643008840000|2022-01-24 07:20:40|293.38|287.98|293.28|287.88|293.38|287.98|293.28|287.88|4
1643008850000|2022-01-24 07:20:50|293.3|287.9|293.43|288.03|293.44|288.04|293.3|287.9|15
1643008860000|2022-01-24 07:21:00|293.44|288.04|293.48|288.08|293.48|288.08|293.44|288.04|6
1643008870000|2022-01-24 07:21:10|293.5|288.1|293.49|288.09|293.5|288.1|293.48|288.08|6
1643008880000|2022-01-24 07:21:20|293.5|288.1|293.36|287.96|293.52|288.12|293.36|287.96|7
1643008890000|2022-01-24 07:21:30|293.37|287.97|293.42|288.02|293.42|288.02|293.36|287.96|10
1643008900000|2022-01-24 07:21:40|293.45|288.05|293.5|288.1|293.5|288.1|293.39|287.99|20
1643008910000|2022-01-24 07:21:50|293.51|288.11|293.52|288.12|293.52|288.12|293.51|288.11|2
1643008920000|2022-01-24 07:22:00|293.58|288.18|293.6|288.2|293.62|288.22|293.58|288.18|6
1643008930000|2022-01-24 07:22:10|293.62|288.22|293.65|288.25|293.65|288.25|293.62|288.22|12
1643008940000|2022-01-24 07:22:20|293.73|288.33|293.76|288.36|293.82|288.42|293.73|288.33|13
1643008950000|2022-01-24 07:22:30|293.77|288.37|293.75|288.35|293.77|288.37|293.71|288.31|5
1643008960000|2022-01-24 07:22:40|293.88|288.48|293.95|288.55|293.95|288.55|293.87|288.47|9
1643008970000|2022-01-24 07:22:50|293.92|288.52|294.06|288.66|294.07|288.67|293.92|288.52|5
1643008980000|2022-01-24 07:23:00|294.05|288.65|294.07|288.67|294.07|288.67|294.04|288.64|4
1643008990000|2022-01-24 07:23:10|294.04|288.64|294.08|288.68|294.08|288.68|294.03|288.63|7
1643009000000|2022-01-24 07:23:20|294.09|288.69|294.35|288.95|294.35|288.95|294.09|288.69|17
1643009010000|2022-01-24 07:23:30|294.37|288.97|294.42|289.02|294.49|289.09|294.35|288.95|19
1643009020000|2022-01-24 07:23:40|294.39|288.99|294.26|288.86|294.41|289.01|294.26|288.86|11
1643009030000|2022-01-24 07:23:50|294.25|288.85|294.33|288.93|294.35|288.95|294.25|288.85|19
1643009040000|2022-01-24 07:24:00|294.34|288.94|294.12|288.72|294.34|288.94|294.05|288.65|18
1643009050000|2022-01-24 07:24:10|294.15|288.75|294.19|288.79|294.22|288.82|294.15|288.75|13
1643009060000|2022-01-24 07:24:20|294.18|288.78|294.17|288.77|294.19|288.79|294.17|288.77|4
1643009070000|2022-01-24 07:24:30|294.18|288.78|294.12|288.72|294.22|288.82|294.12|288.72|10
1643009080000|2022-01-24 07:24:40|294.11|288.71|294.03|288.63|294.11|288.71|294.03|288.63|11
1643009090000|2022-01-24 07:24:50|294.02|288.62|294.04|288.64|294.07|288.67|293.93|288.53|14
1643009100000|2022-01-24 07:25:00|294.05|288.65|294.1|288.7|294.1|288.7|294.01|288.61|14
1643009110000|2022-01-24 07:25:10|294.09|288.69|293.93|288.53|294.1|288.7|293.93|288.53|8
1643009120000|2022-01-24 07:25:20|293.97|288.57|293.88|288.48|294.02|288.62|293.79|288.39|15
1643009130000|2022-01-24 07:25:30|293.93|288.53|293.85|288.45|293.93|288.53|293.81|288.41|19
1643009140000|2022-01-24 07:25:40|293.84|288.44|293.87|288.47|293.88|288.48|293.75|288.35|21
1643009150000|2022-01-24 07:25:50|293.88|288.48|294.08|288.68|294.13|288.73|293.88|288.48|21
1643009160000|2022-01-24 07:26:00|294.07|288.67|294.16|288.76|294.22|288.82|294.07|288.67|16
1643009170000|2022-01-24 07:26:10|294.15|288.75|294.17|288.77|294.19|288.79|294.15|288.75|11
1643009180000|2022-01-24 07:26:20|294.2|288.8|294.47|289.07|294.48|289.08|294.2|288.8|21
1643009190000|2022-01-24 07:26:30|294.45|289.05|294.27|288.87|294.45|289.05|294.26|288.86|15
1643009200000|2022-01-24 07:26:40|294.28|288.88|294.07|288.67|294.28|288.88|294.06|288.66|12
1643009210000|2022-01-24 07:26:50|294.13|288.73|294.23|288.83|294.23|288.83|294.13|288.73|8
1643009220000|2022-01-24 07:27:00|294.21|288.81|294.04|288.64|294.23|288.83|294.03|288.63|12
1643009230000|2022-01-24 07:27:10|294.03|288.63|294.09|288.69|294.09|288.69|294.03|288.63|14
1643009240000|2022-01-24 07:27:20|294.11|288.71|294.09|288.69|294.11|288.71|294.09|288.69|2
1643009250000|2022-01-24 07:27:30|294.08|288.68|294.11|288.71|294.11|288.71|294.08|288.68|3
1643009260000|2022-01-24 07:27:40|294.12|288.72|294.07|288.67|294.12|288.72|294.07|288.67|6
1643009270000|2022-01-24 07:27:50|294.08|288.68|293.85|288.45|294.12|288.72|293.85|288.45|15
1643009280000|2022-01-24 07:28:00|293.91|288.51|293.89|288.49|293.92|288.52|293.86|288.46|11
1643009290000|2022-01-24 07:28:10|293.9|288.5|293.92|288.52|293.94|288.54|293.9|288.5|6
1643009300000|2022-01-24 07:28:20|293.88|288.48|293.85|288.45|293.88|288.48|293.85|288.45|9
1643009310000|2022-01-24 07:28:30|293.87|288.47|293.79|288.39|293.87|288.47|293.79|288.39|7
1643009320000|2022-01-24 07:28:40|293.76|288.36|293.78|288.38|293.78|288.38|293.71|288.31|12
1643009330000|2022-01-24 07:28:50|293.79|288.39|293.83|288.43|293.87|288.47|293.78|288.38|14
1643009340000|2022-01-24 07:29:00|293.84|288.44|293.77|288.37|293.84|288.44|293.77|288.37|5
1643009350000|2022-01-24 07:29:10|293.73|288.33|293.65|288.25|293.77|288.37|293.64|288.24|10
1643009360000|2022-01-24 07:29:20|293.63|288.23|293.59|288.19|293.63|288.23|293.59|288.19|3
1643009370000|2022-01-24 07:29:30|293.6|288.2|293.62|288.22|293.64|288.24|293.6|288.2|12
1643009380000|2022-01-24 07:29:40|293.61|288.21|293.57|288.17|293.63|288.23|293.57|288.17|9
1643009390000|2022-01-24 07:29:50|293.52|288.12|293.52|288.12|293.53|288.13|293.5|288.1|6
1643009400000|2022-01-24 07:30:00|293.56|288.16|293.56|288.16|293.59|288.19|293.54|288.14|13
1643009410000|2022-01-24 07:30:10|293.55|288.15|293.58|288.18|293.63|288.23|293.55|288.15|9
1643009420000|2022-01-24 07:30:20|293.57|288.17|293.46|288.06|293.57|288.17|293.46|288.06|13
1643009430000|2022-01-24 07:30:30|293.45|288.05|293.3|287.9|293.45|288.05|293.28|287.88|12
1643009440000|2022-01-24 07:30:40|293.34|287.94|293.13|287.73|293.34|287.94|293.06|287.66|19
1643009450000|2022-01-24 07:30:50|293.17|287.77|293.3|287.9|293.31|287.91|293.17|287.77|14
1643009460000|2022-01-24 07:31:00|293.31|287.91|293.34|287.94|293.41|288.01|293.3|287.9|28
1643009470000|2022-01-24 07:31:10|293.31|287.91|293.3|287.9|293.44|288.04|293.25|287.85|25
1643009480000|2022-01-24 07:31:20|293.32|287.92|293.29|287.89|293.36|287.96|293.29|287.89|10
1643009490000|2022-01-24 07:31:30|293.28|287.88|293.3|287.9|293.32|287.92|293.28|287.88|7
1643009500000|2022-01-24 07:31:40|293.31|287.91|293.34|287.94|293.52|288.12|293.24|287.84|29
1643009510000|2022-01-24 07:31:50|293.33|287.93|293.63|288.23|293.63|288.23|293.33|287.93|22
1643009520000|2022-01-24 07:32:00|293.62|288.22|293.59|288.19|293.62|288.22|293.51|288.11|17
1643009530000|2022-01-24 07:32:10|293.6|288.2|293.64|288.24|293.64|288.24|293.6|288.2|10
1643009540000|2022-01-24 07:32:20|293.71|288.31|293.71|288.31|293.76|288.36|293.68|288.28|17
1643009550000|2022-01-24 07:32:30|293.76|288.36|293.9|288.5|293.9|288.5|293.69|288.29|20
1643009560000|2022-01-24 07:32:40|293.89|288.49|293.72|288.32|293.89|288.49|293.72|288.32|21
1643009570000|2022-01-24 07:32:50|293.73|288.33|293.74|288.34|293.76|288.36|293.73|288.33|6
1643009580000|2022-01-24 07:33:00|293.73|288.33|293.63|288.23|293.73|288.33|293.55|288.15|16
1643009590000|2022-01-24 07:33:10|293.64|288.24|293.51|288.11|293.67|288.27|293.49|288.09|19
1643009600000|2022-01-24 07:33:20|293.52|288.12|293.56|288.16|293.63|288.23|293.52|288.12|15
1643009610000|2022-01-24 07:33:30|293.57|288.17|293.34|287.94|293.57|288.17|293.33|287.93|15
1643009620000|2022-01-24 07:33:40|293.35|287.95|293.31|287.91|293.44|288.04|293.31|287.91|5
1643009630000|2022-01-24 07:33:50|293.3|287.9|293.28|287.88|293.3|287.9|293.23|287.83|15
1643009640000|2022-01-24 07:34:00|293.25|287.85|293.26|287.86|293.29|287.89|293.23|287.83|15
1643009650000|2022-01-24 07:34:10|293.27|287.87|293.26|287.86|293.38|287.98|293.24|287.84|18
1643009660000|2022-01-24 07:34:20|293.27|287.87|293.26|287.86|293.31|287.91|293.25|287.85|9
1643009670000|2022-01-24 07:34:30|293.25|287.85|293.2|287.8|293.26|287.86|293.2|287.8|6
1643009680000|2022-01-24 07:34:40|293.29|287.89|293.21|287.81|293.32|287.92|293.2|287.8|16
1643009690000|2022-01-24 07:34:50|293.23|287.83|293.2|287.8|293.29|287.89|293.19|287.79|5
1643009700000|2022-01-24 07:35:00|293.19|287.79|293.06|287.66|293.26|287.86|293.02|287.62|16
1643009710000|2022-01-24 07:35:10|293.07|287.67|293.06|287.66|293.07|287.67|293.06|287.66|2
1643009720000|2022-01-24 07:35:20|293.09|287.69|292.88|287.48|293.11|287.71|292.88|287.48|16
1643009730000|2022-01-24 07:35:30|292.82|287.42|292.72|287.32|292.83|287.43|292.72|287.32|10
1643009740000|2022-01-24 07:35:40|292.62|287.22|292.12|286.72|292.62|287.22|292.01|286.61|20
1643009750000|2022-01-24 07:35:50|292.04|286.64|291.69|286.29|292.11|286.71|291.69|286.29|28
1643009760000|2022-01-24 07:36:00|291.7|286.3|292.28|286.88|292.28|286.88|291.7|286.3|29
1643009770000|2022-01-24 07:36:10|292.29|286.89|292.15|286.75|292.29|286.89|292.12|286.72|18
1643009780000|2022-01-24 07:36:20|292.16|286.76|292.09|286.69|292.19|286.79|292.09|286.69|6
1643009790000|2022-01-24 07:36:30|292.11|286.71|291.99|286.59|292.11|286.71|291.96|286.56|10
1643009800000|2022-01-24 07:36:40|292|286.6|291.96|286.56|292.09|286.69|291.96|286.56|14
1643009810000|2022-01-24 07:36:50|291.97|286.57|292.03|286.63|292.09|286.69|291.95|286.55|13
1643009820000|2022-01-24 07:37:00|292.06|286.66|292.04|286.64|292.07|286.67|291.99|286.59|9
1643009830000|2022-01-24 07:37:10|292.03|286.63|292.29|286.89|292.38|286.98|292|286.6|18
1643009840000|2022-01-24 07:37:20|292.31|286.91|292.2|286.8|292.4|287|292.19|286.79|19
1643009850000|2022-01-24 07:37:30|292.21|286.81|292.24|286.84|292.24|286.84|292.2|286.8|8
1643009860000|2022-01-24 07:37:40|292.21|286.81|292.35|286.95|292.36|286.96|292.21|286.81|22
1643009870000|2022-01-24 07:37:50|292.3|286.9|292.54|287.14|292.58|287.18|292.3|286.9|26
1643009880000|2022-01-24 07:38:00|292.55|287.15|292.77|287.37|292.85|287.45|292.55|287.15|17
1643009890000|2022-01-24 07:38:10|292.78|287.38|292.89|287.49|292.9|287.5|292.77|287.37|11
1643009900000|2022-01-24 07:38:20|292.9|287.5|292.92|287.52|292.93|287.53|292.9|287.5|13
1643009910000|2022-01-24 07:38:30|292.91|287.51|292.8|287.4|292.92|287.52|292.74|287.34|24
1643009920000|2022-01-24 07:38:40|292.81|287.41|292.69|287.29|292.81|287.41|292.69|287.29|18
1643009930000|2022-01-24 07:38:50|292.68|287.28|292.68|287.28|292.68|287.28|292.68|287.28|1
1643009940000|2022-01-24 07:39:00|292.69|287.29|292.59|287.19|292.73|287.33|292.59|287.19|10
1643009950000|2022-01-24 07:39:10|292.63|287.23|292.48|287.08|292.63|287.23|292.48|287.08|11
1643009960000|2022-01-24 07:39:20|292.49|287.09|292.56|287.16|292.57|287.17|292.48|287.08|15
1643009970000|2022-01-24 07:39:30|292.55|287.15|292.47|287.07|292.57|287.17|292.47|287.07|9
1643009980000|2022-01-24 07:39:40|292.46|287.06|292.28|286.88|292.46|287.06|292.24|286.84|14
1643009990000|2022-01-24 07:39:50|292.27|286.87|292.17|286.77|292.27|286.87|292.17|286.77|7
1643010000000|2022-01-24 07:40:00|292.18|286.78|292.03|286.63|292.27|286.87|292.02|286.62|12
1643010010000|2022-01-24 07:40:10|292.04|286.64|291.91|286.51|292.05|286.65|291.9|286.5|15
1643010020000|2022-01-24 07:40:20|291.9|286.5|291.95|286.55|291.96|286.56|291.9|286.5|11
1643010030000|2022-01-24 07:40:30|291.96|286.56|291.87|286.47|291.96|286.56|291.87|286.47|8
1643010040000|2022-01-24 07:40:40|291.86|286.46|291.83|286.43|291.87|286.47|291.78|286.38|12
1643010050000|2022-01-24 07:40:50|291.82|286.42|291.71|286.31|291.86|286.46|291.7|286.3|17
1643010060000|2022-01-24 07:41:00|291.7|286.3|291.84|286.44|291.84|286.44|291.7|286.3|20
1643010070000|2022-01-24 07:41:10|291.85|286.45|292.2|286.8|292.21|286.81|291.85|286.45|15
1643010080000|2022-01-24 07:41:20|292.19|286.79|292.14|286.74|292.2|286.8|292.12|286.72|21
1643010090000|2022-01-24 07:41:30|292.13|286.73|292.07|286.67|292.14|286.74|292.07|286.67|15
1643010100000|2022-01-24 07:41:40|292.05|286.65|291.75|286.35|292.05|286.65|291.74|286.34|22
1643010110000|2022-01-24 07:41:50|291.74|286.34|291.6|286.2|291.75|286.35|291.54|286.14|19
1643010120000|2022-01-24 07:42:00|291.58|286.18|291.45|286.05|291.58|286.18|291.37|285.97|20
1643010130000|2022-01-24 07:42:10|291.33|285.93|291.18|285.78|291.38|285.98|291.04|285.64|32
1643010140000|2022-01-24 07:42:20|291.17|285.77|290.81|285.41|291.18|285.78|290.78|285.38|30
1643010150000|2022-01-24 07:42:30|290.86|285.46|291.07|285.67|291.1|285.7|290.79|285.39|28
1643010160000|2022-01-24 07:42:40|291.03|285.63|290.74|285.34|291.03|285.63|290.74|285.34|28
1643010170000|2022-01-24 07:42:50|290.73|285.33|290.49|285.09|290.73|285.33|290.44|285.04|16
1643010180000|2022-01-24 07:43:00|290.47|285.07|290.48|285.08|290.49|285.09|290.29|284.89|32
1643010190000|2022-01-24 07:43:10|290.51|285.11|290.54|285.14|290.67|285.27|290.5|285.1|24
1643010200000|2022-01-24 07:43:20|290.51|285.11|290.58|285.18|290.61|285.21|290.51|285.11|21
1643010210000|2022-01-24 07:43:30|290.57|285.17|290.29|284.89|290.59|285.19|290.21|284.81|21
1643010220000|2022-01-24 07:43:40|290.3|284.9|290.26|284.86|290.31|284.91|290.23|284.83|15
1643010230000|2022-01-24 07:43:50|290.27|284.87|290.08|284.68|290.32|284.92|290.05|284.65|29
1643010240000|2022-01-24 07:44:00|290.07|284.67|290.13|284.73|290.18|284.78|290.03|284.63|29
1643010250000|2022-01-24 07:44:10|290.12|284.72|290.2|284.8|290.23|284.83|290.12|284.72|22
1643010260000|2022-01-24 07:44:20|290.13|284.73|289.59|284.19|290.21|284.81|289.59|284.19|27
1643010270000|2022-01-24 07:44:30|289.56|284.16|289.44|284.04|289.62|284.22|289.28|283.88|29
1643010280000|2022-01-24 07:44:40|289.29|283.89|289.44|284.04|289.5|284.1|289.22|283.82|31
1643010290000|2022-01-24 07:44:50|289.45|284.05|289.41|284.01|289.48|284.08|289.3|283.9|26
1643010300000|2022-01-24 07:45:00|289.42|284.02|289.44|284.04|289.48|284.08|289.38|283.98|21
1643010310000|2022-01-24 07:45:10|289.47|284.07|289.55|284.15|289.55|284.15|289.44|284.04|13
1643010320000|2022-01-24 07:45:20|289.54|284.14|289.78|284.38|289.85|284.45|289.54|284.14|26
1643010330000|2022-01-24 07:45:30|289.74|284.34|289.66|284.26|289.76|284.36|289.66|284.26|8
1643010340000|2022-01-24 07:45:40|289.62|284.22|289.43|284.03|289.63|284.23|289.39|283.99|23
1643010350000|2022-01-24 07:45:50|289.4|284|289.48|284.08|289.63|284.23|289.4|284|29
1643010360000|2022-01-24 07:46:00|289.5|284.1|289.24|283.84|289.5|284.1|289.24|283.84|31
1643010370000|2022-01-24 07:46:10|289.25|283.85|289.26|283.86|289.28|283.88|289.21|283.81|18
1643010380000|2022-01-24 07:46:20|289.25|283.85|289.4|284|289.44|284.04|289.24|283.84|21
1643010390000|2022-01-24 07:46:30|289.41|284.01|289.36|283.96|289.42|284.02|289.33|283.93|23
1643010400000|2022-01-24 07:46:40|289.37|283.97|289.52|284.12|289.53|284.13|289.35|283.95|15
1643010410000|2022-01-24 07:46:50|289.55|284.15|289.61|284.21|289.67|284.27|289.55|284.15|19
1643010420000|2022-01-24 07:47:00|289.59|284.19|289.64|284.24|289.7|284.3|289.59|284.19|21
1643010430000|2022-01-24 07:47:10|289.65|284.25|289.56|284.16|289.68|284.28|289.56|284.16|18
1643010440000|2022-01-24 07:47:20|289.54|284.14|289.59|284.19|289.64|284.24|289.5|284.1|12
1643010450000|2022-01-24 07:47:30|289.64|284.24|289.93|284.53|289.93|284.53|289.63|284.23|15
1643010460000|2022-01-24 07:47:40|290.03|284.63|290.09|284.69|290.15|284.75|289.92|284.52|20
1643010470000|2022-01-24 07:47:50|290.07|284.67|289.98|284.58|290.08|284.68|289.98|284.58|11
1643010480000|2022-01-24 07:48:00|289.97|284.57|289.81|284.41|289.97|284.57|289.8|284.4|22
1643010490000|2022-01-24 07:48:10|289.8|284.4|289.71|284.31|289.83|284.43|289.58|284.18|22
1643010500000|2022-01-24 07:48:20|289.73|284.33|289.72|284.32|289.83|284.43|289.7|284.3|19
1643010510000|2022-01-24 07:48:30|289.83|284.43|290.05|284.65|290.06|284.66|289.73|284.33|18
1643010520000|2022-01-24 07:48:40|290.06|284.66|290.3|284.9|290.36|284.96|290.03|284.63|23
1643010530000|2022-01-24 07:48:50|290.31|284.91|290.63|285.23|290.63|285.23|290.3|284.9|14
1643010540000|2022-01-24 07:49:00|290.62|285.22|290.34|284.94|290.62|285.22|290.3|284.9|22
1643010550000|2022-01-24 07:49:10|290.33|284.93|290.1|284.7|290.36|284.96|290.02|284.62|20
1643010560000|2022-01-24 07:49:20|290.13|284.73|289.96|284.56|290.13|284.73|289.95|284.55|21
1643010570000|2022-01-24 07:49:30|290.02|284.62|290.15|284.75|290.15|284.75|290.02|284.62|19
1643010580000|2022-01-24 07:49:40|290.21|284.81|290.31|284.91|290.32|284.92|290.16|284.76|28
1643010590000|2022-01-24 07:49:50|290.32|284.92|290.32|284.92|290.44|285.04|290.32|284.92|23
1643010600000|2022-01-24 07:50:00|290.3|284.9|290.46|285.06|290.51|285.11|290.3|284.9|27
1643010610000|2022-01-24 07:50:10|290.52|285.12|290.45|285.05|290.54|285.14|290.45|285.05|19
1643010620000|2022-01-24 07:50:20|290.49|285.09|290.22|284.82|290.49|285.09|290.22|284.82|31
1643010630000|2022-01-24 07:50:30|290.19|284.79|289.97|284.57|290.22|284.82|289.97|284.57|16
1643010640000|2022-01-24 07:50:40|289.98|284.58|290|284.6|290.03|284.63|289.84|284.44|27
1643010650000|2022-01-24 07:50:50|290.06|284.66|289.95|284.55|290.07|284.67|289.92|284.52|23
1643010660000|2022-01-24 07:51:00|289.86|284.46|289.74|284.34|289.95|284.55|289.7|284.3|21
1643010670000|2022-01-24 07:51:10|289.75|284.35|289.39|283.99|289.75|284.35|289.39|283.99|19
1643010680000|2022-01-24 07:51:20|289.37|283.97|289.54|284.14|289.56|284.16|289.35|283.95|25
1643010690000|2022-01-24 07:51:30|289.57|284.17|289.43|284.03|289.57|284.17|289.38|283.98|19
1643010700000|2022-01-24 07:51:40|289.42|284.02|289.37|283.97|289.44|284.04|289.29|283.89|23
1643010710000|2022-01-24 07:51:50|289.36|283.96|289.42|284.02|289.43|284.03|289.36|283.96|23
1643010720000|2022-01-24 07:52:00|289.39|283.99|289.31|283.91|289.42|284.02|289.26|283.86|22
1643010730000|2022-01-24 07:52:10|289.32|283.92|289.33|283.93|289.41|284.01|289.32|283.92|18
1643010740000|2022-01-24 07:52:20|289.32|283.92|289.2|283.8|289.33|283.93|289.1|283.7|25
1643010750000|2022-01-24 07:52:30|289.21|283.81|289.06|283.66|289.23|283.83|289.06|283.66|24
1643010760000|2022-01-24 07:52:40|289.08|283.68|289.35|283.95|289.4|284|289.08|283.68|24
1643010770000|2022-01-24 07:52:50|289.38|283.98|289.46|284.06|289.46|284.06|289.34|283.94|15
1643010780000|2022-01-24 07:53:00|289.49|284.09|289.63|284.23|289.7|284.3|289.44|284.04|30
1643010790000|2022-01-24 07:53:10|289.62|284.22|289.43|284.03|289.63|284.23|289.39|283.99|16
1643010800000|2022-01-24 07:53:20|289.42|284.02|289.46|284.06|289.48|284.08|289.41|284.01|13
1643010810000|2022-01-24 07:53:30|289.45|284.05|289.49|284.09|289.51|284.11|289.44|284.04|13
1643010820000|2022-01-24 07:53:40|289.48|284.08|289.53|284.13|289.58|284.18|289.48|284.08|6
1643010830000|2022-01-24 07:53:50|289.52|284.12|289.64|284.24|289.69|284.29|289.46|284.06|24
1643010840000|2022-01-24 07:54:00|289.65|284.25|289.8|284.4|289.8|284.4|289.65|284.25|25
1643010850000|2022-01-24 07:54:10|289.79|284.39|289.81|284.41|289.88|284.48|289.73|284.33|14
1643010860000|2022-01-24 07:54:20|289.86|284.46|289.82|284.42|289.86|284.46|289.71|284.31|20
1643010870000|2022-01-24 07:54:30|289.81|284.41|289.75|284.35|289.86|284.46|289.74|284.34|19
1643010880000|2022-01-24 07:54:40|289.78|284.38|289.52|284.12|289.78|284.38|289.52|284.12|21
1643010890000|2022-01-24 07:54:50|289.57|284.17|289.57|284.17|289.61|284.21|289.57|284.17|9
1643010900000|2022-01-24 07:55:00|289.58|284.18|289.55|284.15|289.58|284.18|289.51|284.11|9
1643010910000|2022-01-24 07:55:10|289.53|284.13|289.42|284.02|289.54|284.14|289.4|284|14
1643010920000|2022-01-24 07:55:20|289.37|283.97|289.36|283.96|289.44|284.04|289.36|283.96|10
1643010930000|2022-01-24 07:55:30|289.37|283.97|289.27|283.87|289.38|283.98|289.27|283.87|15
1643010940000|2022-01-24 07:55:40|289.28|283.88|289.15|283.75|289.31|283.91|289.14|283.74|18
1643010950000|2022-01-24 07:55:50|289.16|283.76|288.97|283.57|289.16|283.76|288.92|283.52|24
1643010960000|2022-01-24 07:56:00|288.98|283.58|289.16|283.76|289.2|283.8|288.98|283.58|19
1643010970000|2022-01-24 07:56:10|289.15|283.75|289.11|283.71|289.18|283.78|289|283.6|27
1643010980000|2022-01-24 07:56:20|289.12|283.72|289.17|283.77|289.18|283.78|289.1|283.7|19
1643010990000|2022-01-24 07:56:30|289.2|283.8|288.41|283.01|289.2|283.8|288.36|282.96|29
1643011000000|2022-01-24 07:56:40|288.42|283.02|288.24|282.84|288.48|283.08|288.11|282.71|31
1643011010000|2022-01-24 07:56:50|288.26|282.86|288.16|282.76|288.26|282.86|288.07|282.67|25
1643011020000|2022-01-24 07:57:00|288.17|282.77|288.33|282.93|288.35|282.95|288.15|282.75|26
1643011030000|2022-01-24 07:57:10|288.34|282.94|288.28|282.88|288.42|283.02|288.28|282.88|23
1643011040000|2022-01-24 07:57:20|288.27|282.87|288.32|282.92|288.34|282.94|288.27|282.87|11
1643011050000|2022-01-24 07:57:30|288.27|282.87|288.3|282.9|288.3|282.9|288.18|282.78|25
1643011060000|2022-01-24 07:57:40|288.28|282.88|288.29|282.89|288.36|282.96|288.21|282.81|20
1643011070000|2022-01-24 07:57:50|288.32|282.92|288.38|282.98|288.44|283.04|288.32|282.92|14
1643011080000|2022-01-24 07:58:00|288.37|282.97|288.21|282.81|288.37|282.97|288.21|282.81|20
1643011090000|2022-01-24 07:58:10|288.2|282.8|288.41|283.01|288.45|283.05|288.12|282.72|26
1643011100000|2022-01-24 07:58:20|288.42|283.02|288.36|282.96|288.44|283.04|288.35|282.95|19
1643011110000|2022-01-24 07:58:30|288.33|282.93|288.61|283.21|288.63|283.23|288.29|282.89|22
1643011120000|2022-01-24 07:58:40|288.62|283.22|288.75|283.35|288.75|283.35|288.59|283.19|21
1643011130000|2022-01-24 07:58:50|288.83|283.43|288.52|283.12|288.89|283.49|288.52|283.12|22
1643011140000|2022-01-24 07:59:00|288.53|283.13|288.57|283.17|288.76|283.36|288.53|283.13|22
1643011150000|2022-01-24 07:59:10|288.58|283.18|288.64|283.24|288.72|283.32|288.57|283.17|23
1643011160000|2022-01-24 07:59:20|288.63|283.23|288.55|283.15|288.63|283.23|288.5|283.1|14
1643011170000|2022-01-24 07:59:30|288.54|283.14|288.64|283.24|288.64|283.24|288.49|283.09|25
1643011180000|2022-01-24 07:59:40|288.59|283.19|288.51|283.11|288.8|283.4|288.5|283.1|20
1643011190000|2022-01-24 07:59:50|288.5|283.1|288.63|283.23|288.63|283.23|288.5|283.1|30
1643011200000|2022-01-24 08:00:00|288.64|283.24|288.7|283.3|288.75|283.35|288.64|283.24|16
1643011210000|2022-01-24 08:00:10|288.71|283.31|288.76|283.36|288.78|283.38|288.68|283.28|12
1643011220000|2022-01-24 08:00:20|288.75|283.35|288.71|283.31|288.8|283.4|288.71|283.31|14
1643011230000|2022-01-24 08:00:30|288.69|283.29|288.53|283.13|288.71|283.31|288.53|283.13|18
1643011240000|2022-01-24 08:00:40|288.51|283.11|288.41|283.01|288.54|283.14|288.31|282.91|25
1643011250000|2022-01-24 08:00:50|288.4|283|288.42|283.02|288.45|283.05|288.33|282.93|23
1643011260000|2022-01-24 08:01:00|288.45|283.05|288.25|282.85|288.52|283.12|288.15|282.75|30
1643011270000|2022-01-24 08:01:10|288.23|282.83|288.43|283.03|288.49|283.09|288.15|282.75|27
1643011280000|2022-01-24 08:01:20|288.42|283.02|288.72|283.32|288.72|283.32|288.42|283.02|22
1643011290000|2022-01-24 08:01:30|288.74|283.34|289|283.6|289.05|283.65|288.73|283.33|20
1643011300000|2022-01-24 08:01:40|289.01|283.61|289.41|284.01|289.49|284.09|289.01|283.61|20
1643011310000|2022-01-24 08:01:50|289.4|284|290.09|284.69|290.23|284.83|289.33|283.93|29
1643011320000|2022-01-24 08:02:00|290.13|284.73|290.57|285.17|290.57|285.17|290.05|284.65|23
1643011330000|2022-01-24 08:02:10|290.59|285.19|290.3|284.9|290.61|285.21|290.21|284.81|26
1643011340000|2022-01-24 08:02:20|290.31|284.91|290.04|284.64|290.32|284.92|290.04|284.64|24
1643011350000|2022-01-24 08:02:30|290.03|284.63|289.9|284.5|290.03|284.63|289.85|284.45|26
1643011360000|2022-01-24 08:02:40|289.89|284.49|289.53|284.13|289.89|284.49|289.5|284.1|31
1643011370000|2022-01-24 08:02:50|289.56|284.16|289.43|284.03|289.56|284.16|289.4|284|19
1643011380000|2022-01-24 08:03:00|289.39|283.99|289.23|283.83|289.4|284|289.21|283.81|32
1643011390000|2022-01-24 08:03:10|289.24|283.84|289.25|283.85|289.25|283.85|289.08|283.68|25
1643011400000|2022-01-24 08:03:20|289.24|283.84|289.32|283.92|289.42|284.02|289.15|283.75|24
1643011410000|2022-01-24 08:03:30|289.33|283.93|289.23|283.83|289.36|283.96|289.2|283.8|18
1643011420000|2022-01-24 08:03:40|289.22|283.82|289.63|284.23|289.63|284.23|289.22|283.82|15
1643011430000|2022-01-24 08:03:50|289.64|284.24|289.69|284.29|289.69|284.29|289.44|284.04|24
1643011440000|2022-01-24 08:04:00|289.64|284.24|289.59|284.19|289.64|284.24|289.49|284.09|20
1643011450000|2022-01-24 08:04:10|289.64|284.24|289.42|284.02|289.66|284.26|289.42|284.02|14
1643011460000|2022-01-24 08:04:20|289.41|284.01|289.43|284.03|289.52|284.12|289.4|284|27
1643011470000|2022-01-24 08:04:30|289.38|283.98|289.45|284.05|289.51|284.11|289.37|283.97|25
1643011480000|2022-01-24 08:04:40|289.44|284.04|289.27|283.87|289.46|284.06|289.24|283.84|30
1643011490000|2022-01-24 08:04:50|289.25|283.85|289.04|283.64|289.25|283.85|288.98|283.58|20
1643011500000|2022-01-24 08:05:00|289.03|283.63|289.06|283.66|289.06|283.66|289.02|283.62|14
1643011510000|2022-01-24 08:05:10|289.07|283.67|289.2|283.8|289.3|283.9|289.07|283.67|27
1643011520000|2022-01-24 08:05:20|289.21|283.81|289.34|283.94|289.35|283.95|289.2|283.8|21
1643011530000|2022-01-24 08:05:30|289.36|283.96|289.36|283.96|289.36|283.96|289.31|283.91|13
1643011540000|2022-01-24 08:05:40|289.33|283.93|289.2|283.8|289.42|284.02|289.12|283.72|19
1643011550000|2022-01-24 08:05:50|289.21|283.81|289.52|284.12|289.52|284.12|289.21|283.81|19
1643011560000|2022-01-24 08:06:00|289.51|284.11|289.46|284.06|289.57|284.17|289.45|284.05|16
1643011570000|2022-01-24 08:06:10|289.45|284.05|289.49|284.09|289.49|284.09|289.45|284.05|12
1643011580000|2022-01-24 08:06:20|289.47|284.07|289.69|284.29|289.7|284.3|289.46|284.06|14
1643011590000|2022-01-24 08:06:30|289.68|284.28|289.51|284.11|289.69|284.29|289.5|284.1|19
1643011600000|2022-01-24 08:06:40|289.5|284.1|289.54|284.14|289.54|284.14|289.49|284.09|12
1643011610000|2022-01-24 08:06:50|289.55|284.15|289.62|284.22|289.69|284.29|289.55|284.15|13
1643011620000|2022-01-24 08:07:00|289.66|284.26|289.76|284.36|289.76|284.36|289.61|284.21|19
1643011630000|2022-01-24 08:07:10|289.8|284.4|289.71|284.31|289.91|284.51|289.71|284.31|16
1643011640000|2022-01-24 08:07:20|289.7|284.3|289.71|284.31|289.71|284.31|289.69|284.29|3
1643011650000|2022-01-24 08:07:30|289.72|284.32|289.79|284.39|289.8|284.4|289.72|284.32|9
1643011660000|2022-01-24 08:07:40|289.82|284.42|290|284.6|290.01|284.61|289.82|284.42|7
1643011670000|2022-01-24 08:07:50|289.99|284.59|289.86|284.46|289.99|284.59|289.75|284.35|21
1643011680000|2022-01-24 08:08:00|289.84|284.44|289.77|284.37|289.84|284.44|289.7|284.3|29
1643011690000|2022-01-24 08:08:10|289.78|284.38|289.74|284.34|289.85|284.45|289.73|284.33|22
1643011700000|2022-01-24 08:08:20|289.78|284.38|290.04|284.64|290.04|284.64|289.78|284.38|14
1643011710000|2022-01-24 08:08:30|290.06|284.66|290.12|284.72|290.12|284.72|289.93|284.53|13
1643011720000|2022-01-24 08:08:40|290.13|284.73|289.98|284.58|290.14|284.74|289.92|284.52|8
1643011730000|2022-01-24 08:08:50|289.99|284.59|289.74|284.34|290.02|284.62|289.72|284.32|27
1643011740000|2022-01-24 08:09:00|289.73|284.33|289.58|284.18|289.76|284.36|289.57|284.17|17
1643011750000|2022-01-24 08:09:10|289.56|284.16|289.55|284.15|289.59|284.19|289.46|284.06|20
1643011760000|2022-01-24 08:09:20|289.56|284.16|289.9|284.5|289.9|284.5|289.51|284.11|26
1643011770000|2022-01-24 08:09:30|289.91|284.51|289.92|284.52|289.96|284.56|289.89|284.49|21
1643011780000|2022-01-24 08:09:40|289.91|284.51|289.87|284.47|289.94|284.54|289.8|284.4|15
1643011790000|2022-01-24 08:09:50|289.9|284.5|289.69|284.29|289.9|284.5|289.68|284.28|19
1643011800000|2022-01-24 08:10:00|289.68|284.28|289.52|284.12|289.68|284.28|289.52|284.12|23
1643011810000|2022-01-24 08:10:10|289.57|284.17|289.55|284.15|289.63|284.23|289.48|284.08|26
1643011820000|2022-01-24 08:10:20|289.53|284.13|289.94|284.54|289.95|284.55|289.48|284.08|25
1643011830000|2022-01-24 08:10:30|289.93|284.53|290.18|284.78|290.18|284.78|289.93|284.53|24
1643011840000|2022-01-24 08:10:40|290.19|284.79|290.2|284.8|290.25|284.85|290.12|284.72|20
1643011850000|2022-01-24 08:10:50|290.19|284.79|290.18|284.78|290.25|284.85|290.08|284.68|20
1643011860000|2022-01-24 08:11:00|290.17|284.77|290.35|284.95|290.43|285.03|290.15|284.75|25
1643011870000|2022-01-24 08:11:10|290.33|284.93|290.08|284.68|290.34|284.94|290.06|284.66|19
1643011880000|2022-01-24 08:11:20|290.09|284.69|290.06|284.66|290.1|284.7|290.02|284.62|15
1643011890000|2022-01-24 08:11:30|290.04|284.64|290.12|284.72|290.12|284.72|290.01|284.61|14
1643011900000|2022-01-24 08:11:40|290.08|284.68|290.2|284.8|290.2|284.8|290.02|284.62|14
1643011910000|2022-01-24 08:11:50|290.19|284.79|290.15|284.75|290.21|284.81|290.1|284.7|18
1643011920000|2022-01-24 08:12:00|290.18|284.78|290.1|284.7|290.22|284.82|290.04|284.64|19
1643011930000|2022-01-24 08:12:10|290.07|284.67|290.1|284.7|290.15|284.75|290.05|284.65|21
1643011940000|2022-01-24 08:12:20|290.09|284.69|290.13|284.73|290.13|284.73|290.08|284.68|12
1643011950000|2022-01-24 08:12:30|290.12|284.72|290.13|284.73|290.17|284.77|290.12|284.72|13
1643011960000|2022-01-24 08:12:40|290.14|284.74|289.96|284.56|290.15|284.75|289.93|284.53|12
1643011970000|2022-01-24 08:12:50|289.93|284.53|289.84|284.44|289.96|284.56|289.84|284.44|10
1643011980000|2022-01-24 08:13:00|289.83|284.43|289.73|284.33|289.9|284.5|289.73|284.33|10
1643011990000|2022-01-24 08:13:10|289.74|284.34|289.65|284.25|289.76|284.36|289.64|284.24|20
1643012000000|2022-01-24 08:13:20|289.64|284.24|289.68|284.28|289.69|284.29|289.55|284.15|13
1643012010000|2022-01-24 08:13:30|289.69|284.29|289.87|284.47|289.87|284.47|289.69|284.29|19
1643012020000|2022-01-24 08:13:40|289.95|284.55|290.44|285.04|290.44|285.04|289.95|284.55|14
1643012030000|2022-01-24 08:13:50|290.43|285.03|290.52|285.12|290.52|285.12|290.39|284.99|19
1643012040000|2022-01-24 08:14:00|290.54|285.14|290.48|285.08|290.58|285.18|290.48|285.08|11
1643012050000|2022-01-24 08:14:10|290.5|285.1|290.49|285.09|290.6|285.2|290.33|284.93|24
1643012060000|2022-01-24 08:14:20|290.51|285.11|290.42|285.02|290.51|285.11|290.36|284.96|24
1643012070000|2022-01-24 08:14:30|290.38|284.98|290.25|284.85|290.38|284.98|290.14|284.74|20
1643012080000|2022-01-24 08:14:40|290.22|284.82|290.43|285.03|290.43|285.03|290.15|284.75|23
1643012090000|2022-01-24 08:14:50|290.44|285.04|290.47|285.07|290.5|285.1|290.36|284.96|28
1643012100000|2022-01-24 08:15:00|290.48|285.08|290.42|285.02|290.48|285.08|290.27|284.87|24
1643012110000|2022-01-24 08:15:10|290.41|285.01|290.36|284.96|290.45|285.05|290.24|284.84|19
1643012120000|2022-01-24 08:15:20|290.37|284.97|290.39|284.99|290.41|285.01|290.37|284.97|9
1643012130000|2022-01-24 08:15:30|290.4|285|290.82|285.42|290.84|285.44|290.4|285|23
1643012140000|2022-01-24 08:15:40|290.8|285.4|291.13|285.73|291.24|285.84|290.8|285.4|32
1643012150000|2022-01-24 08:15:50|291.15|285.75|291.11|285.71|291.37|285.97|291.11|285.71|26
1643012160000|2022-01-24 08:16:00|291.1|285.7|291.08|285.68|291.16|285.76|291.06|285.66|17
1643012170000|2022-01-24 08:16:10|291.07|285.67|291.14|285.74|291.14|285.74|291|285.6|10
1643012180000|2022-01-24 08:16:20|291.13|285.73|291.21|285.81|291.32|285.92|291.13|285.73|23
1643012190000|2022-01-24 08:16:30|291.2|285.8|291.14|285.74|291.2|285.8|291.06|285.66|17
1643012200000|2022-01-24 08:16:40|291.15|285.75|291.34|285.94|291.34|285.94|290.97|285.57|30
1643012210000|2022-01-24 08:16:50|291.32|285.92|291.31|285.91|291.34|285.94|291.27|285.87|23
1643012220000|2022-01-24 08:17:00|291.34|285.94|291.48|286.08|291.58|286.18|291.33|285.93|32
1643012230000|2022-01-24 08:17:10|291.47|286.07|291.95|286.55|291.96|286.56|291.42|286.02|30
1643012240000|2022-01-24 08:17:20|291.91|286.51|292.35|286.95|292.55|287.15|291.91|286.51|32
1643012250000|2022-01-24 08:17:30|292.36|286.96|292.26|286.86|292.36|286.96|292.18|286.78|27
1643012260000|2022-01-24 08:17:40|292.21|286.81|292.11|286.71|292.23|286.83|292.08|286.68|20
1643012270000|2022-01-24 08:17:50|292.08|286.68|292.11|286.71|292.16|286.76|291.96|286.56|29
1643012280000|2022-01-24 08:18:00|291.96|286.56|292.1|286.7|292.19|286.79|291.96|286.56|16
1643012290000|2022-01-24 08:18:10|292.19|286.79|291.96|286.56|292.19|286.79|291.95|286.55|16
1643012300000|2022-01-24 08:18:20|291.97|286.57|291.86|286.46|291.97|286.57|291.71|286.31|27
1643012310000|2022-01-24 08:18:30|291.85|286.45|291.88|286.48|291.94|286.54|291.83|286.43|11
1643012320000|2022-01-24 08:18:40|291.89|286.49|291.91|286.51|291.94|286.54|291.89|286.49|7
1643012330000|2022-01-24 08:18:50|291.85|286.45|292.09|286.69|292.11|286.71|291.84|286.44|16
1643012340000|2022-01-24 08:19:00|292.07|286.67|292.01|286.61|292.07|286.67|291.99|286.59|10
1643012350000|2022-01-24 08:19:10|292|286.6|291.89|286.49|292.01|286.61|291.89|286.49|9
1643012360000|2022-01-24 08:19:20|291.88|286.48|291.8|286.4|291.88|286.48|291.63|286.23|21
1643012370000|2022-01-24 08:19:30|291.82|286.42|291.8|286.4|291.83|286.43|291.77|286.37|11
1643012380000|2022-01-24 08:19:40|291.79|286.39|292.06|286.66|292.06|286.66|291.79|286.39|14
1643012390000|2022-01-24 08:19:50|291.98|286.58|291.8|286.4|292|286.6|291.8|286.4|22
1643012400000|2022-01-24 08:20:00|291.78|286.38|291.83|286.43|291.86|286.46|291.72|286.32|14
1643012410000|2022-01-24 08:20:10|291.86|286.46|291.83|286.43|291.98|286.58|291.83|286.43|13
1643012420000|2022-01-24 08:20:20|291.82|286.42|291.61|286.21|291.85|286.45|291.61|286.21|13
1643012430000|2022-01-24 08:20:30|291.58|286.18|291.56|286.16|291.64|286.24|291.5|286.1|23
1643012440000|2022-01-24 08:20:40|291.55|286.15|291.52|286.12|291.6|286.2|291.46|286.06|18
1643012450000|2022-01-24 08:20:50|291.49|286.09|291.65|286.25|291.65|286.25|291.46|286.06|19
1643012460000|2022-01-24 08:21:00|291.64|286.24|291.88|286.48|291.93|286.53|291.61|286.21|31
1643012470000|2022-01-24 08:21:10|291.86|286.46|291.85|286.45|291.89|286.49|291.78|286.38|17
1643012480000|2022-01-24 08:21:20|291.83|286.43|291.26|285.86|291.89|286.49|291.21|285.81|20
1643012490000|2022-01-24 08:21:30|291.25|285.85|291.28|285.88|291.31|285.91|291.01|285.61|20
1643012500000|2022-01-24 08:21:40|291.3|285.9|291.2|285.8|291.32|285.92|291.19|285.79|18
1643012510000|2022-01-24 08:21:50|291.16|285.76|291.14|285.74|291.16|285.76|291.06|285.66|15
1643012520000|2022-01-24 08:22:00|291.11|285.71|290.78|285.38|291.11|285.71|290.78|285.38|11
1643012530000|2022-01-24 08:22:10|290.82|285.42|290.82|285.42|290.92|285.52|290.81|285.41|18
1643012540000|2022-01-24 08:22:20|290.81|285.41|290.57|285.17|290.83|285.43|290.57|285.17|21
1643012550000|2022-01-24 08:22:30|290.68|285.28|290.63|285.23|290.68|285.28|290.6|285.2|6
1643012560000|2022-01-24 08:22:40|290.64|285.24|290.66|285.26|290.73|285.33|290.63|285.23|16
1643012570000|2022-01-24 08:22:50|290.67|285.27|290.92|285.52|290.94|285.54|290.67|285.27|16
1643012580000|2022-01-24 08:23:00|290.86|285.46|290.85|285.45|290.92|285.52|290.83|285.43|11
1643012590000|2022-01-24 08:23:10|290.91|285.51|291.08|285.68|291.13|285.73|290.84|285.44|15
1643012600000|2022-01-24 08:23:20|291.04|285.64|291.12|285.72|291.13|285.73|291|285.6|12
1643012610000|2022-01-24 08:23:30|291.13|285.73|291.11|285.71|291.21|285.81|291.11|285.71|22
1643012620000|2022-01-24 08:23:40|291.1|285.7|291.2|285.8|291.2|285.8|291.1|285.7|5
1643012630000|2022-01-24 08:23:50|291.18|285.78|291.08|285.68|291.18|285.78|291.06|285.66|16
1643012640000|2022-01-24 08:24:00|291.09|285.69|290.95|285.55|291.09|285.69|290.95|285.55|18
1643012650000|2022-01-24 08:24:10|291.01|285.61|290.88|285.48|291.01|285.61|290.81|285.41|8
1643012660000|2022-01-24 08:24:20|290.86|285.46|290.68|285.28|290.88|285.48|290.68|285.28|13
1643012670000|2022-01-24 08:24:30|290.71|285.31|290.71|285.31|290.81|285.41|290.69|285.29|16
1643012680000|2022-01-24 08:24:40|290.72|285.32|290.81|285.41|290.87|285.47|290.67|285.27|24
1643012690000|2022-01-24 08:24:50|290.8|285.4|290.75|285.35|290.81|285.41|290.75|285.35|14
1643012700000|2022-01-24 08:25:00|290.71|285.31|290.72|285.32|290.84|285.44|290.71|285.31|14
1643012710000|2022-01-24 08:25:10|290.73|285.33|290.79|285.39|290.79|285.39|290.71|285.31|21
1643012720000|2022-01-24 08:25:20|290.78|285.38|290.82|285.42|291.01|285.61|290.78|285.38|24
1643012730000|2022-01-24 08:25:30|290.81|285.41|290.72|285.32|290.81|285.41|290.64|285.24|12
1643012740000|2022-01-24 08:25:40|290.73|285.33|290.59|285.19|290.75|285.35|290.59|285.19|21
1643012750000|2022-01-24 08:25:50|290.55|285.15|290.65|285.25|290.67|285.27|290.55|285.15|13
1643012760000|2022-01-24 08:26:00|290.62|285.22|290.61|285.21|290.65|285.25|290.61|285.21|14
1643012770000|2022-01-24 08:26:10|290.6|285.2|290.62|285.22|290.67|285.27|290.56|285.16|20
1643012780000|2022-01-24 08:26:20|290.61|285.21|290.56|285.16|290.61|285.21|290.44|285.04|18
1643012790000|2022-01-24 08:26:30|290.58|285.18|290.81|285.41|290.9|285.5|290.58|285.18|20
1643012800000|2022-01-24 08:26:40|290.82|285.42|290.79|285.39|290.83|285.43|290.73|285.33|19
1643012810000|2022-01-24 08:26:50|290.78|285.38|290.82|285.42|290.83|285.43|290.77|285.37|14
1643012820000|2022-01-24 08:27:00|290.78|285.38|290.73|285.33|290.79|285.39|290.73|285.33|5
1643012830000|2022-01-24 08:27:10|290.69|285.29|290.76|285.36|290.77|285.37|290.64|285.24|13
1643012840000|2022-01-24 08:27:20|290.75|285.35|290.92|285.52|290.98|285.58|290.73|285.33|19
1643012850000|2022-01-24 08:27:30|290.96|285.56|290.91|285.51|291.06|285.66|290.88|285.48|24
1643012860000|2022-01-24 08:27:40|290.93|285.53|291.09|285.69|291.09|285.69|290.93|285.53|18
1643012870000|2022-01-24 08:27:50|291.08|285.68|291|285.6|291.09|285.69|291|285.6|8
1643012880000|2022-01-24 08:28:00|291.02|285.62|291.15|285.75|291.16|285.76|291.02|285.62|13
1643012890000|2022-01-24 08:28:10|291.12|285.72|291.11|285.71|291.12|285.72|291.04|285.64|6
1643012900000|2022-01-24 08:28:20|291.1|285.7|291.1|285.7|291.11|285.71|291.1|285.7|5
1643012910000|2022-01-24 08:28:30|291.11|285.71|291.1|285.7|291.11|285.71|291.03|285.63|13
1643012920000|2022-01-24 08:28:40|291.09|285.69|291.11|285.71|291.11|285.71|291.07|285.67|8
1643012930000|2022-01-24 08:28:50|291.17|285.77|291.23|285.83|291.23|285.83|291.17|285.77|9
1643012940000|2022-01-24 08:29:00|291.24|285.84|291.07|285.67|291.24|285.84|291.03|285.63|16
1643012950000|2022-01-24 08:29:10|291.11|285.71|291.18|285.78|291.18|285.78|291.09|285.69|18
1643012960000|2022-01-24 08:29:20|291.16|285.76|291.2|285.8|291.2|285.8|291.09|285.69|17
1643012970000|2022-01-24 08:29:30|291.21|285.81|291.35|285.95|291.35|285.95|291.12|285.72|14
1643012980000|2022-01-24 08:29:40|291.32|285.92|291.84|286.44|291.84|286.44|291.26|285.86|18
1643012990000|2022-01-24 08:29:50|291.9|286.5|291.98|286.58|292.1|286.7|291.88|286.48|22
1643013000000|2022-01-24 08:30:00|292|286.6|291.85|286.45|292.07|286.67|291.8|286.4|26
1643013010000|2022-01-24 08:30:10|291.83|286.43|291.94|286.54|291.94|286.54|291.75|286.35|14
1643013020000|2022-01-24 08:30:20|291.95|286.55|292.07|286.67|292.07|286.67|291.95|286.55|8
1643013030000|2022-01-24 08:30:30|292.08|286.68|292.22|286.82|292.22|286.82|292.08|286.68|22
1643013040000|2022-01-24 08:30:40|292.21|286.81|292.47|287.07|292.5|287.1|292.21|286.81|16
1643013050000|2022-01-24 08:30:50|292.43|287.03|292.39|286.99|292.52|287.12|292.31|286.91|22
1643013060000|2022-01-24 08:31:00|292.38|286.98|292.55|287.15|292.65|287.25|292.38|286.98|21
1643013070000|2022-01-24 08:31:10|292.53|287.13|292.41|287.01|292.53|287.13|292.37|286.97|22
1643013080000|2022-01-24 08:31:20|292.42|287.02|292.2|286.8|292.42|287.02|292.16|286.76|19
1643013090000|2022-01-24 08:31:30|292.16|286.76|292.13|286.73|292.21|286.81|292.11|286.71|13
1643013100000|2022-01-24 08:31:40|292.14|286.74|292.28|286.88|292.28|286.88|292.14|286.74|13
1643013110000|2022-01-24 08:31:50|292.29|286.89|292.31|286.91|292.39|286.99|292.18|286.78|13
1643013130000|2022-01-24 08:32:10|292.34|286.94|292.51|287.11|292.51|287.11|292.34|286.94|20
1643013140000|2022-01-24 08:32:20|292.5|287.1|292.27|286.87|292.5|287.1|292.23|286.83|15
1643013150000|2022-01-24 08:32:30|292.26|286.86|292.27|286.87|292.37|286.97|292.25|286.85|27
1643013160000|2022-01-24 08:32:40|292.24|286.84|292.2|286.8|292.28|286.88|292.17|286.77|12
1643013170000|2022-01-24 08:32:50|292.25|286.85|292.15|286.75|292.25|286.85|292.08|286.68|11
1643013180000|2022-01-24 08:33:00|292.14|286.74|291.9|286.5|292.21|286.81|291.88|286.48|19
1643013190000|2022-01-24 08:33:10|291.91|286.51|291.94|286.54|291.96|286.56|291.84|286.44|14
1643013200000|2022-01-24 08:33:20|291.93|286.53|291.9|286.5|291.93|286.53|291.85|286.45|16
1643013210000|2022-01-24 08:33:30|291.88|286.48|291.92|286.52|291.92|286.52|291.88|286.48|5
1643013220000|2022-01-24 08:33:40|291.91|286.51|291.88|286.48|291.91|286.51|291.8|286.4|8
1643013230000|2022-01-24 08:33:50|291.91|286.51|291.83|286.43|291.93|286.53|291.83|286.43|12
1643013240000|2022-01-24 08:34:00|291.81|286.41|291.39|285.99|291.81|286.41|291.27|285.87|22
1643013250000|2022-01-24 08:34:10|291.38|285.98|291.48|286.08|291.48|286.08|291.35|285.95|8
1643013260000|2022-01-24 08:34:20|291.47|286.07|291.23|285.83|291.47|286.07|291.23|285.83|19
1643013270000|2022-01-24 08:34:30|291.22|285.82|291.25|285.85|291.27|285.87|291.18|285.78|17
1643013280000|2022-01-24 08:34:40|291.27|285.87|291.26|285.86|291.3|285.9|291.21|285.81|18
1643013290000|2022-01-24 08:34:50|291.27|285.87|291.34|285.94|291.4|286|291.25|285.85|21
1643013300000|2022-01-24 08:35:00|291.35|285.95|291.75|286.35|291.75|286.35|291.34|285.94|20
1643013310000|2022-01-24 08:35:10|291.69|286.29|291.84|286.44|291.84|286.44|291.62|286.22|25
1643013320000|2022-01-24 08:35:20|291.79|286.39|291.87|286.47|291.88|286.48|291.78|286.38|16
1643013330000|2022-01-24 08:35:30|291.86|286.46|291.75|286.35|291.87|286.47|291.75|286.35|8
1643013340000|2022-01-24 08:35:40|291.78|286.38|291.64|286.24|291.78|286.38|291.63|286.23|13
1643013350000|2022-01-24 08:35:50|291.66|286.26|291.64|286.24|291.75|286.35|291.63|286.23|19
1643013360000|2022-01-24 08:36:00|291.66|286.26|291.58|286.18|291.67|286.27|291.57|286.17|7
1643013370000|2022-01-24 08:36:10|291.56|286.16|291.66|286.26|291.66|286.26|291.56|286.16|11
1643013380000|2022-01-24 08:36:20|291.65|286.25|291.65|286.25|291.66|286.26|291.64|286.24|9
1643013390000|2022-01-24 08:36:30|291.64|286.24|291.53|286.13|291.64|286.24|291.5|286.1|11
1643013400000|2022-01-24 08:36:40|291.55|286.15|291.5|286.1|291.56|286.16|291.44|286.04|18
1643013410000|2022-01-24 08:36:50|291.49|286.09|291.64|286.24|291.7|286.3|291.46|286.06|18
1643013420000|2022-01-24 08:37:00|291.63|286.23|291.62|286.22|291.64|286.24|291.62|286.22|4
1643013430000|2022-01-24 08:37:10|291.63|286.23|291.63|286.23|291.63|286.23|291.53|286.13|13
1643013440000|2022-01-24 08:37:20|291.62|286.22|291.73|286.33|291.75|286.35|291.56|286.16|18
1643013450000|2022-01-24 08:37:30|291.72|286.32|291.56|286.16|291.72|286.32|291.53|286.13|16
1643013460000|2022-01-24 08:37:40|291.55|286.15|291.44|286.04|291.56|286.16|291.44|286.04|11
1643013470000|2022-01-24 08:37:50|291.43|286.03|291.34|285.94|291.44|286.04|291.33|285.93|14
1643013480000|2022-01-24 08:38:00|291.35|285.95|291.41|286.01|291.41|286.01|291.34|285.94|9
1643013490000|2022-01-24 08:38:10|291.42|286.02|291.36|285.96|291.42|286.02|291.33|285.93|9
1643013500000|2022-01-24 08:38:20|291.34|285.94|291.26|285.86|291.42|286.02|291.23|285.83|21
1643013510000|2022-01-24 08:38:30|291.24|285.84|291.32|285.92|291.32|285.92|291.24|285.84|10
1643013520000|2022-01-24 08:38:40|291.33|285.93|291.42|286.02|291.43|286.03|291.33|285.93|8
1643013530000|2022-01-24 08:38:50|291.41|286.01|291.37|285.97|291.41|286.01|291.32|285.92|4
1643013540000|2022-01-24 08:39:00|291.38|285.98|291.45|286.05|291.47|286.07|291.38|285.98|9
1643013550000|2022-01-24 08:39:10|291.4|286|291.42|286.02|291.42|286.02|291.4|286|3
1643013560000|2022-01-24 08:39:20|291.41|286.01|291.6|286.2|291.6|286.2|291.41|286.01|5
1643013570000|2022-01-24 08:39:30|291.59|286.19|291.72|286.32|291.76|286.36|291.59|286.19|7
1643013580000|2022-01-24 08:39:40|291.69|286.29|291.57|286.17|291.69|286.29|291.51|286.11|19
1643013590000|2022-01-24 08:39:50|291.59|286.19|291.64|286.24|291.67|286.27|291.58|286.18|7
1643013600000|2022-01-24 08:40:00|291.5|286.1|291.55|286.15|291.59|286.19|291.49|286.09|16
1643013610000|2022-01-24 08:40:10|291.49|286.09|291.39|285.99|291.5|286.1|291.34|285.94|18
1643013620000|2022-01-24 08:40:20|291.41|286.01|291.33|285.93|291.43|286.03|291.33|285.93|11
1643013630000|2022-01-24 08:40:30|291.34|285.94|291.62|286.22|291.62|286.22|291.34|285.94|21
1643013640000|2022-01-24 08:40:40|291.65|286.25|291.72|286.32|291.73|286.33|291.65|286.25|8
1643013650000|2022-01-24 08:40:50|291.71|286.31|291.62|286.22|291.71|286.31|291.61|286.21|7
1643013660000|2022-01-24 08:41:00|291.61|286.21|291.62|286.22|291.65|286.25|291.61|286.21|9
1643013670000|2022-01-24 08:41:10|291.6|286.2|291.5|286.1|291.62|286.22|291.39|285.99|12
1643013680000|2022-01-24 08:41:20|291.49|286.09|291.41|286.01|291.49|286.09|291.41|286.01|4
1643013690000|2022-01-24 08:41:30|291.37|285.97|291.3|285.9|291.37|285.97|291.22|285.82|10
1643013700000|2022-01-24 08:41:40|291.29|285.89|291.31|285.91|291.31|285.91|291.29|285.89|3
1643013710000|2022-01-24 08:41:50|291.32|285.92|291.31|285.91|291.32|285.92|291.31|285.91|4
1643013720000|2022-01-24 08:42:00|291.29|285.89|291.22|285.82|291.29|285.89|291.22|285.82|5
1643013730000|2022-01-24 08:42:10|291.19|285.79|291.18|285.78|291.2|285.8|291.18|285.78|4
1643013740000|2022-01-24 08:42:20|291.14|285.74|291.11|285.71|291.17|285.77|291.1|285.7|4
1643013750000|2022-01-24 08:42:30|291.16|285.76|291.22|285.82|291.24|285.84|291.16|285.76|11
1643013760000|2022-01-24 08:42:40|291.21|285.81|291.2|285.8|291.22|285.82|291.2|285.8|14
1643013770000|2022-01-24 08:42:50|291.21|285.81|291.02|285.62|291.21|285.81|291.02|285.62|11
1643013780000|2022-01-24 08:43:00|291.01|285.61|290.91|285.51|291.01|285.61|290.89|285.49|12
1643013790000|2022-01-24 08:43:10|290.9|285.5|290.89|285.49|290.98|285.58|290.89|285.49|20
1643013800000|2022-01-24 08:43:20|290.88|285.48|290.88|285.48|290.88|285.48|290.88|285.48|1
1643013810000|2022-01-24 08:43:30|290.91|285.51|290.92|285.52|290.92|285.52|290.91|285.51|8
1643013820000|2022-01-24 08:43:40|290.91|285.51|291.13|285.73|291.13|285.73|290.91|285.51|13
1643013830000|2022-01-24 08:43:50|291.12|285.72|291.31|285.91|291.31|285.91|291.11|285.71|9
1643013840000|2022-01-24 08:44:00|291.32|285.92|291.12|285.72|291.35|285.95|290.98|285.58|22
1643013850000|2022-01-24 08:44:10|291.13|285.73|291.28|285.88|291.31|285.91|291.13|285.73|14
1643013860000|2022-01-24 08:44:20|291.21|285.81|291.33|285.93|291.33|285.93|291.14|285.74|16
1643013870000|2022-01-24 08:44:30|291.34|285.94|291.69|286.29|291.7|286.3|291.34|285.94|14
1643013880000|2022-01-24 08:44:40|291.68|286.28|291.68|286.28|291.68|286.28|291.68|286.28|1
1643013890000|2022-01-24 08:44:50|291.59|286.19|291.57|286.17|291.59|286.19|291.51|286.11|14
1643013900000|2022-01-24 08:45:00|291.51|286.11|291.32|285.92|291.59|286.19|291.32|285.92|15
1643013910000|2022-01-24 08:45:10|291.34|285.94|291.27|285.87|291.37|285.97|291.22|285.82|7
1643013920000|2022-01-24 08:45:20|291.24|285.84|290.63|285.23|291.28|285.88|290.63|285.23|19
1643013930000|2022-01-24 08:45:30|290.6|285.2|289.59|284.19|290.64|285.24|289.59|284.19|21
1643013940000|2022-01-24 08:45:40|289.53|284.13|289.67|284.27|289.91|284.51|289.53|284.13|31
1643013950000|2022-01-24 08:45:50|289.66|284.26|289.22|283.82|289.66|284.26|288.82|283.42|32
1643013960000|2022-01-24 08:46:00|289.25|283.85|288.31|282.91|289.28|283.88|288.17|282.77|35
1643013970000|2022-01-24 08:46:10|288.29|282.89|287.88|282.48|288.46|283.06|287.88|282.48|36
1643013980000|2022-01-24 08:46:20|287.87|282.47|287.94|282.54|288.08|282.68|287.87|282.47|31
1643013990000|2022-01-24 08:46:30|287.96|282.56|288.04|282.64|288.15|282.75|287.95|282.55|24
1643014000000|2022-01-24 08:46:40|288.09|282.69|288.26|282.86|288.26|282.86|288.01|282.61|28
1643014010000|2022-01-24 08:46:50|288.36|282.96|288.92|283.52|288.96|283.56|288.36|282.96|30
1643014020000|2022-01-24 08:47:00|288.97|283.57|289.98|284.58|290.06|284.66|288.97|283.57|28
1643014030000|2022-01-24 08:47:10|290|284.6|291.29|285.89|291.29|285.89|290|284.6|35
1643014040000|2022-01-24 08:47:20|291.26|285.86|292.09|286.69|292.09|286.69|291.24|285.84|28
1643014050000|2022-01-24 08:47:30|292.13|286.73|292.22|286.82|292.22|286.82|292.12|286.72|19
1643014060000|2022-01-24 08:47:40|292.25|286.85|292.96|287.56|292.96|287.56|292.17|286.77|16
1643014070000|2022-01-24 08:47:50|293.01|287.61|293.94|288.54|294.03|288.63|293.01|287.61|18
1643014080000|2022-01-24 08:48:00|294.36|288.96|294.76|289.36|294.91|289.51|294.05|288.65|27
1643014090000|2022-01-24 08:48:10|294.79|289.39|293.67|288.27|294.79|289.39|293.67|288.27|27
1643014100000|2022-01-24 08:48:20|293.65|288.25|293.02|287.62|293.65|288.25|292.87|287.47|38
1643014110000|2022-01-24 08:48:30|293.04|287.64|292.55|287.15|293.1|287.7|292.42|287.02|34
1643014120000|2022-01-24 08:48:40|292.54|287.14|293.13|287.73|293.28|287.88|292.42|287.02|35
1643014130000|2022-01-24 08:48:50|293.11|287.71|293.21|287.81|293.29|287.89|292.83|287.43|33
1643014140000|2022-01-24 08:49:00|293.22|287.82|292.57|287.17|293.22|287.82|292.57|287.17|28
1643014150000|2022-01-24 08:49:10|292.54|287.14|292.16|286.76|292.59|287.19|292.02|286.62|26
1643014160000|2022-01-24 08:49:20|292.07|286.67|291.99|286.59|292.09|286.69|291.8|286.4|30
1643014170000|2022-01-24 08:49:30|292|286.6|291.61|286.21|292.03|286.63|291.61|286.21|22
1643014180000|2022-01-24 08:49:40|291.48|286.08|290.98|285.58|291.53|286.13|290.96|285.56|23
1643014190000|2022-01-24 08:49:50|290.95|285.55|291.17|285.77|291.17|285.77|290.78|285.38|25
1643014200000|2022-01-24 08:50:00|291.14|285.74|291.54|286.14|291.54|286.14|291.12|285.72|26
1643014210000|2022-01-24 08:50:10|291.52|286.12|291.28|285.88|291.57|286.17|291.28|285.88|24
1643014220000|2022-01-24 08:50:20|291.29|285.89|291.47|286.07|291.49|286.09|291.23|285.83|25
1643014230000|2022-01-24 08:50:30|291.46|286.06|291.1|285.7|291.46|286.06|291.08|285.68|21
1643014240000|2022-01-24 08:50:40|291.14|285.74|290.97|285.57|291.14|285.74|290.96|285.56|24
1643014250000|2022-01-24 08:50:50|290.86|285.46|290.14|284.74|290.86|285.46|290.14|284.74|32
1643014260000|2022-01-24 08:51:00|290.11|284.71|290.19|284.79|290.19|284.79|289.89|284.49|35
1643014270000|2022-01-24 08:51:10|290.17|284.77|290.01|284.61|290.25|284.85|289.96|284.56|26
1643014280000|2022-01-24 08:51:20|290|284.6|290.01|284.61|290.05|284.65|289.9|284.5|25
1643014290000|2022-01-24 08:51:30|289.99|284.59|290.53|285.13|290.54|285.14|289.99|284.59|26
1643014300000|2022-01-24 08:51:40|290.4|285|290.26|284.86|290.54|285.14|290.26|284.86|21
1643014310000|2022-01-24 08:51:50|290.27|284.87|290.53|285.13|290.53|285.13|290.19|284.79|22
1643014320000|2022-01-24 08:52:00|290.54|285.14|290.85|285.45|290.85|285.45|290.49|285.09|26
1643014330000|2022-01-24 08:52:10|290.91|285.51|291.16|285.76|291.27|285.87|290.81|285.41|28
1643014340000|2022-01-24 08:52:20|291.12|285.72|291.09|285.69|291.17|285.77|290.97|285.57|32
1643014350000|2022-01-24 08:52:30|291.12|285.72|290.75|285.35|291.14|285.74|290.75|285.35|30
1643014360000|2022-01-24 08:52:40|290.74|285.34|290.59|285.19|290.78|285.38|290.48|285.08|24
1643014370000|2022-01-24 08:52:50|290.58|285.18|290.57|285.17|290.6|285.2|290.55|285.15|14
1643014380000|2022-01-24 08:53:00|290.56|285.16|290.59|285.19|290.66|285.26|290.48|285.08|24
1643014390000|2022-01-24 08:53:10|290.58|285.18|290.84|285.44|290.84|285.44|290.57|285.17|19
1643014400000|2022-01-24 08:53:20|290.83|285.43|290.65|285.25|290.87|285.47|290.64|285.24|25
1643014410000|2022-01-24 08:53:30|290.66|285.26|290.7|285.3|290.7|285.3|290.55|285.15|19
1643014420000|2022-01-24 08:53:40|290.66|285.26|290.53|285.13|290.74|285.34|290.48|285.08|30
1643014430000|2022-01-24 08:53:50|290.54|285.14|289.99|284.59|290.54|285.14|289.97|284.57|34
1643014440000|2022-01-24 08:54:00|290|284.6|289.68|284.28|290.13|284.73|289.62|284.22|27
1643014450000|2022-01-24 08:54:10|289.6|284.2|289.58|284.18|289.76|284.36|289.49|284.09|25
1643014460000|2022-01-24 08:54:20|289.59|284.19|289.2|283.8|289.61|284.21|289.2|283.8|23
1643014470000|2022-01-24 08:54:30|289.19|283.79|289.14|283.74|289.28|283.88|289.09|283.69|34
1643014480000|2022-01-24 08:54:40|289.16|283.76|289.46|284.06|289.46|284.06|289.16|283.76|26
1643014490000|2022-01-24 08:54:50|289.48|284.08|289.58|284.18|289.58|284.18|289.44|284.04|31
1643014500000|2022-01-24 08:55:00|289.51|284.11|289.64|284.24|289.64|284.24|289.44|284.04|30
1643014510000|2022-01-24 08:55:10|289.61|284.21|289.47|284.07|289.66|284.26|289.41|284.01|23
1643014520000|2022-01-24 08:55:20|289.48|284.08|289.56|284.16|289.57|284.17|289.39|283.99|18
1643014530000|2022-01-24 08:55:30|289.54|284.14|289.81|284.41|289.81|284.41|289.52|284.12|20
1643014540000|2022-01-24 08:55:40|289.72|284.32|289.73|284.33|289.81|284.41|289.56|284.16|27
1643014550000|2022-01-24 08:55:50|289.77|284.37|289.78|284.38|289.78|284.38|289.62|284.22|25
1643014560000|2022-01-24 08:56:00|289.79|284.39|289.46|284.06|289.83|284.43|289.41|284.01|21
1643014570000|2022-01-24 08:56:10|289.55|284.15|289.34|283.94|289.59|284.19|289.32|283.92|20
1643014580000|2022-01-24 08:56:20|289.35|283.95|289.6|284.2|289.6|284.2|289.35|283.95|19
1643014590000|2022-01-24 08:56:30|289.59|284.19|289.83|284.43|289.83|284.43|289.59|284.19|20
1643014600000|2022-01-24 08:56:40|289.84|284.44|289.7|284.3|289.84|284.44|289.7|284.3|17
1643014610000|2022-01-24 08:56:50|289.67|284.27|289.45|284.05|289.69|284.29|289.36|283.96|24
1643014620000|2022-01-24 08:57:00|289.46|284.06|289.1|283.7|289.47|284.07|288.99|283.59|29
1643014630000|2022-01-24 08:57:10|289.03|283.63|289.15|283.75|289.15|283.75|288.96|283.56|26
1643014640000|2022-01-24 08:57:20|289.24|283.84|289.42|284.02|289.69|284.29|289.22|283.82|30
1643014650000|2022-01-24 08:57:30|289.43|284.03|289.49|284.09|289.5|284.1|289.23|283.83|33
1643014660000|2022-01-24 08:57:40|289.45|284.05|289.52|284.12|289.67|284.27|289.39|283.99|28
1643014670000|2022-01-24 08:57:50|289.53|284.13|289.61|284.21|289.67|284.27|289.52|284.12|16
1643014680000|2022-01-24 08:58:00|289.57|284.17|289.45|284.05|289.57|284.17|289.45|284.05|22
1643014690000|2022-01-24 08:58:10|289.46|284.06|289.6|284.2|289.62|284.22|289.46|284.06|18
1643014700000|2022-01-24 08:58:20|289.58|284.18|289.65|284.25|289.68|284.28|289.39|283.99|24
1643014710000|2022-01-24 08:58:30|289.64|284.24|289.98|284.58|289.98|284.58|289.64|284.24|24
1643014720000|2022-01-24 08:58:40|290.01|284.61|289.64|284.24|290.01|284.61|289.64|284.24|27
1643014730000|2022-01-24 08:58:50|289.63|284.23|289.72|284.32|289.77|284.37|289.62|284.22|21
1643014740000|2022-01-24 08:59:00|289.78|284.38|289.61|284.21|289.78|284.38|289.47|284.07|31
1643014750000|2022-01-24 08:59:10|289.6|284.2|289.55|284.15|289.69|284.29|289.49|284.09|34
1643014760000|2022-01-24 08:59:20|289.54|284.14|289.77|284.37|289.77|284.37|289.53|284.13|20
1643014770000|2022-01-24 08:59:30|289.79|284.39|289.83|284.43|289.94|284.54|289.7|284.3|22
1643014780000|2022-01-24 08:59:40|289.81|284.41|289.76|284.36|289.84|284.44|289.76|284.36|20
1643014790000|2022-01-24 08:59:50|289.68|284.28|289.59|284.19|289.69|284.29|289.57|284.17|19
1643014800000|2022-01-24 09:00:00|289.61|284.21|289.72|284.32|289.72|284.32|289.4|284|34
1643014810000|2022-01-24 09:00:10|289.73|284.33|290.03|284.63|290.07|284.67|289.73|284.33|25
1643014820000|2022-01-24 09:00:20|290.02|284.62|289.76|284.36|290.02|284.62|289.76|284.36|27
1643014830000|2022-01-24 09:00:30|289.78|284.38|289.74|284.34|289.84|284.44|289.68|284.28|23
1643014840000|2022-01-24 09:00:40|289.73|284.33|289.92|284.52|290.02|284.62|289.71|284.31|29
1643014850000|2022-01-24 09:00:50|289.89|284.49|289.9|284.5|290|284.6|289.81|284.41|28
1643014860000|2022-01-24 09:01:00|289.89|284.49|289.9|284.5|289.96|284.56|289.88|284.48|18
1643014870000|2022-01-24 09:01:10|289.91|284.51|289.85|284.45|289.93|284.53|289.82|284.42|21
1643014880000|2022-01-24 09:01:20|289.84|284.44|289.81|284.41|289.87|284.47|289.8|284.4|19
1643014890000|2022-01-24 09:01:30|289.82|284.42|289.75|284.35|289.9|284.5|289.72|284.32|27
1643014900000|2022-01-24 09:01:40|289.78|284.38|289.63|284.23|289.81|284.41|289.59|284.19|17
1643014910000|2022-01-24 09:01:50|289.64|284.24|289.71|284.31|289.72|284.32|289.62|284.22|23
1643014920000|2022-01-24 09:02:00|289.72|284.32|289.93|284.53|289.97|284.57|289.72|284.32|25
1643014930000|2022-01-24 09:02:10|289.94|284.54|289.94|284.54|289.94|284.54|289.91|284.51|16
1643014940000|2022-01-24 09:02:20|289.95|284.55|290.11|284.71|290.17|284.77|289.95|284.55|12
1643014950000|2022-01-24 09:02:30|290.43|285.03|290.27|284.87|290.47|285.07|290.21|284.81|24
1643014960000|2022-01-24 09:02:40|290.22|284.82|290.31|284.91|290.4|285|290.22|284.82|21
1643014970000|2022-01-24 09:02:50|290.26|284.86|289.83|284.43|290.26|284.86|289.83|284.43|29
1643014980000|2022-01-24 09:03:00|289.82|284.42|289.71|284.31|289.82|284.42|289.66|284.26|22
1643014990000|2022-01-24 09:03:10|289.67|284.27|289.65|284.25|289.74|284.34|289.63|284.23|20
1643015000000|2022-01-24 09:03:20|289.67|284.27|289.32|283.92|289.69|284.29|289.32|283.92|22
1643015010000|2022-01-24 09:03:30|289.35|283.95|289.52|284.12|289.52|284.12|289.21|283.81|33
1643015020000|2022-01-24 09:03:40|289.54|284.14|289.66|284.26|289.66|284.26|289.41|284.01|29
1643015030000|2022-01-24 09:03:50|289.67|284.27|289.6|284.2|289.7|284.3|289.46|284.06|23
1643015040000|2022-01-24 09:04:00|289.61|284.21|289.43|284.03|289.65|284.25|289.43|284.03|27
1643015050000|2022-01-24 09:04:10|289.48|284.08|289.33|283.93|289.5|284.1|289.33|283.93|25
1643015060000|2022-01-24 09:04:20|289.38|283.98|289.44|284.04|289.54|284.14|289.33|283.93|28
1643015070000|2022-01-24 09:04:30|289.47|284.07|289.42|284.02|289.48|284.08|289.38|283.98|16
1643015080000|2022-01-24 09:04:40|289.43|284.03|289.53|284.13|289.53|284.13|289.4|284|21
1643015090000|2022-01-24 09:04:50|289.59|284.19|289.8|284.4|289.8|284.4|289.57|284.17|17
1643015100000|2022-01-24 09:05:00|289.75|284.35|290.07|284.67|290.07|284.67|289.64|284.24|17
1643015110000|2022-01-24 09:05:10|290.08|284.68|290.17|284.77|290.25|284.85|289.98|284.58|18
1643015120000|2022-01-24 09:05:20|290.15|284.75|290.16|284.76|290.21|284.81|290.06|284.66|19
1643015130000|2022-01-24 09:05:30|290.17|284.77|289.81|284.41|290.17|284.77|289.81|284.41|28
1643015140000|2022-01-24 09:05:40|289.79|284.39|289.78|284.38|289.85|284.45|289.66|284.26|22
1643015150000|2022-01-24 09:05:50|289.71|284.31|289.64|284.24|289.74|284.34|289.64|284.24|13
1643015160000|2022-01-24 09:06:00|289.63|284.23|289.67|284.27|289.69|284.29|289.5|284.1|24
1643015170000|2022-01-24 09:06:10|289.65|284.25|289.67|284.27|289.8|284.4|289.61|284.21|26
1643015180000|2022-01-24 09:06:20|289.68|284.28|289.94|284.54|289.94|284.54|289.68|284.28|22
1643015190000|2022-01-24 09:06:30|289.96|284.56|289.8|284.4|289.96|284.56|289.79|284.39|16
1643015200000|2022-01-24 09:06:40|289.84|284.44|289.97|284.57|289.97|284.57|289.79|284.39|22
1643015210000|2022-01-24 09:06:50|290.08|284.68|290.19|284.79|290.19|284.79|290.08|284.68|12
1643015220000|2022-01-24 09:07:00|290.2|284.8|289.96|284.56|290.22|284.82|289.96|284.56|23
1643015230000|2022-01-24 09:07:10|290|284.6|289.73|284.33|290|284.6|289.58|284.18|27
1643015240000|2022-01-24 09:07:20|289.74|284.34|289.44|284.04|289.76|284.36|289.35|283.95|30
1643015250000|2022-01-24 09:07:30|289.4|284|289.48|284.08|289.48|284.08|289.36|283.96|20
1643015260000|2022-01-24 09:07:40|289.42|284.02|289.28|283.88|289.48|284.08|289.28|283.88|20
1643015270000|2022-01-24 09:07:50|289.27|283.87|289.33|283.93|289.39|283.99|289.27|283.87|20
1643015280000|2022-01-24 09:08:00|289.31|283.91|289.2|283.8|289.33|283.93|289.1|283.7|22
1643015290000|2022-01-24 09:08:10|289.15|283.75|288.72|283.32|289.19|283.79|288.68|283.28|32
1643015300000|2022-01-24 09:08:20|288.74|283.34|288.93|283.53|289.01|283.61|288.64|283.24|31
1643015310000|2022-01-24 09:08:30|289|283.6|289.38|283.98|289.38|283.98|288.94|283.54|25
1643015320000|2022-01-24 09:08:40|289.43|284.03|289.32|283.92|289.44|284.04|289.29|283.89|25
1643015330000|2022-01-24 09:08:50|289.28|283.88|289.1|283.7|289.29|283.89|289.1|283.7|20
1643015340000|2022-01-24 09:09:00|289.09|283.69|289.01|283.61|289.09|283.69|288.91|283.51|24
1643015350000|2022-01-24 09:09:10|288.93|283.53|288.88|283.48|288.98|283.58|288.88|283.48|19
1643015360000|2022-01-24 09:09:20|288.9|283.5|288.65|283.25|288.9|283.5|288.65|283.25|15
1643015370000|2022-01-24 09:09:30|288.63|283.23|288.65|283.25|288.66|283.26|288.56|283.16|20
1643015380000|2022-01-24 09:09:40|288.66|283.26|288.67|283.27|288.79|283.39|288.65|283.25|23
1643015390000|2022-01-24 09:09:50|288.64|283.24|288.11|282.71|288.64|283.24|288.11|282.71|28
1643015400000|2022-01-24 09:10:00|287.99|282.59|287.93|282.53|288|282.6|287.93|282.53|13
1643015410000|2022-01-24 09:10:10|287.89|282.49|287.85|282.45|288.11|282.71|287.85|282.45|28
1643015420000|2022-01-24 09:10:20|287.87|282.47|288.77|283.37|288.77|283.37|287.85|282.45|25
1643015430000|2022-01-24 09:10:30|288.82|283.42|288.8|283.4|288.85|283.45|288.73|283.33|26
1643015440000|2022-01-24 09:10:40|288.81|283.41|288.79|283.39|288.84|283.44|288.78|283.38|9
1643015450000|2022-01-24 09:10:50|288.78|283.38|288.68|283.28|288.8|283.4|288.67|283.27|20
1643015460000|2022-01-24 09:11:00|288.67|283.27|288.66|283.26|288.7|283.3|288.63|283.23|13
1643015470000|2022-01-24 09:11:10|288.67|283.27|288.65|283.25|288.68|283.28|288.62|283.22|15
1643015480000|2022-01-24 09:11:20|288.64|283.24|288.45|283.05|288.65|283.25|288.38|282.98|15
1643015490000|2022-01-24 09:11:30|288.44|283.04|288.48|283.08|288.5|283.1|288.3|282.9|27
1643015500000|2022-01-24 09:11:40|288.43|283.03|288.42|283.02|288.53|283.13|288.4|283|26
1643015510000|2022-01-24 09:11:50|288.4|283|288.68|283.28|288.68|283.28|288.4|283|24
1643015520000|2022-01-24 09:12:00|288.69|283.29|288.73|283.33|288.78|283.38|288.64|283.24|16
1643015530000|2022-01-24 09:12:10|288.71|283.31|288.59|283.19|288.75|283.35|288.56|283.16|27
1643015540000|2022-01-24 09:12:20|288.57|283.17|287.91|282.51|288.61|283.21|287.91|282.51|28
1643015550000|2022-01-24 09:12:30|287.93|282.53|287.87|282.47|288.03|282.63|287.86|282.46|28
1643015560000|2022-01-24 09:12:40|287.9|282.5|287.77|282.37|287.93|282.53|287.77|282.37|20
1643015570000|2022-01-24 09:12:50|287.8|282.4|287.84|282.44|287.97|282.57|287.8|282.4|21
1643015580000|2022-01-24 09:13:00|287.81|282.41|287.83|282.43|287.88|282.48|287.81|282.41|15
1643015590000|2022-01-24 09:13:10|287.84|282.44|287.93|282.53|287.99|282.59|287.84|282.44|19
1643015600000|2022-01-24 09:13:20|287.83|282.43|287.79|282.39|287.86|282.46|287.79|282.39|17
1643015610000|2022-01-24 09:13:30|287.82|282.42|287.64|282.24|287.82|282.42|287.62|282.22|14
1643015620000|2022-01-24 09:13:40|287.62|282.22|287.56|282.16|287.62|282.22|287.45|282.05|36
1643015630000|2022-01-24 09:13:50|287.45|282.05|287.64|282.24|287.69|282.29|287.45|282.05|24
1643015640000|2022-01-24 09:14:00|287.65|282.25|287.63|282.23|287.66|282.26|287.59|282.19|16
1643015650000|2022-01-24 09:14:10|287.64|282.24|287.59|282.19|287.65|282.25|287.57|282.17|12
1643015660000|2022-01-24 09:14:20|287.56|282.16|287.47|282.07|287.59|282.19|287.44|282.04|18
1643015670000|2022-01-24 09:14:30|287.49|282.09|287.58|282.18|287.67|282.27|287.43|282.03|26
1643015680000|2022-01-24 09:14:40|287.53|282.13|287.74|282.34|287.78|282.38|287.4|282|29
1643015690000|2022-01-24 09:14:50|287.73|282.33|287.67|282.27|287.75|282.35|287.52|282.12|27
1643015700000|2022-01-24 09:15:00|287.66|282.26|287.7|282.3|287.73|282.33|287.66|282.26|19
1643015710000|2022-01-24 09:15:10|287.71|282.31|287.74|282.34|287.76|282.36|287.71|282.31|12
1643015720000|2022-01-24 09:15:20|287.73|282.33|287.51|282.11|287.73|282.33|287.44|282.04|25
1643015730000|2022-01-24 09:15:30|287.49|282.09|287.48|282.08|287.52|282.12|287.47|282.07|16
1643015740000|2022-01-24 09:15:40|287.51|282.11|287.44|282.04|287.52|282.12|287.44|282.04|20
1643015750000|2022-01-24 09:15:50|287.46|282.06|287.42|282.02|287.46|282.06|287.41|282.01|18
1643015760000|2022-01-24 09:16:00|287.44|282.04|287.23|281.83|287.46|282.06|287.19|281.79|33
1643015770000|2022-01-24 09:16:10|287.24|281.84|286.55|281.15|287.24|281.84|286.49|281.09|26
1643015780000|2022-01-24 09:16:20|286.54|281.14|285.98|280.58|286.54|281.14|285.66|280.26|38
1643015790000|2022-01-24 09:16:30|286.11|280.71|286.02|280.62|286.21|280.81|286.02|280.62|15
1643015800000|2022-01-24 09:16:40|286.05|280.65|286.22|280.82|286.22|280.82|286.02|280.62|29
1643015810000|2022-01-24 09:16:50|286.25|280.85|286.48|281.08|286.48|281.08|286.25|280.85|10
1643015820000|2022-01-24 09:17:00|286.53|281.13|286.26|280.86|286.53|281.13|286.22|280.82|26
1643015830000|2022-01-24 09:17:10|286.23|280.83|285.99|280.59|286.23|280.83|285.9|280.5|17
1643015840000|2022-01-24 09:17:20|286|280.6|286.28|280.88|286.28|280.88|286|280.6|23
1643015850000|2022-01-24 09:17:30|286.29|280.89|286.59|281.19|286.62|281.22|286.29|280.89|17
1643015860000|2022-01-24 09:17:40|286.58|281.18|286.24|280.84|286.59|281.19|286.21|280.81|24
1643015870000|2022-01-24 09:17:50|286.26|280.86|286.15|280.75|286.26|280.86|286.15|280.75|17
1643015880000|2022-01-24 09:18:00|286.14|280.74|286.13|280.73|286.24|280.84|286.13|280.73|15
1643015890000|2022-01-24 09:18:10|286.12|280.72|286.07|280.67|286.15|280.75|286.03|280.63|12
1643015900000|2022-01-24 09:18:20|286.09|280.69|286.18|280.78|286.2|280.8|286.09|280.69|22
1643015910000|2022-01-24 09:18:30|286.21|280.81|286.28|280.88|286.29|280.89|286.19|280.79|18
1643015920000|2022-01-24 09:18:40|286.29|280.89|286.24|280.84|286.34|280.94|286.24|280.84|29
1643015930000|2022-01-24 09:18:50|286.25|280.85|286.03|280.63|286.28|280.88|285.94|280.54|29
1643015940000|2022-01-24 09:19:00|286.02|280.62|285.75|280.35|286.02|280.62|285.71|280.31|27
1643015950000|2022-01-24 09:19:10|285.8|280.4|285.64|280.24|285.8|280.4|285.53|280.13|32
1643015960000|2022-01-24 09:19:20|285.62|280.22|286|280.6|286.09|280.69|285.62|280.22|25
1643015970000|2022-01-24 09:19:30|285.99|280.59|285.96|280.56|285.99|280.59|285.77|280.37|24
1643015980000|2022-01-24 09:19:40|285.97|280.57|285.59|280.19|285.97|280.57|285.58|280.18|28
1643015990000|2022-01-24 09:19:50|285.66|280.26|285.68|280.28|285.75|280.35|285.64|280.24|23
1643016000000|2022-01-24 09:20:00|285.66|280.26|285.65|280.25|285.67|280.27|285.52|280.12|25
1643016010000|2022-01-24 09:20:10|285.68|280.28|285.62|280.22|285.81|280.41|285.62|280.22|25
1643016020000|2022-01-24 09:20:20|285.61|280.21|285.25|279.85|285.61|280.21|285.25|279.85|29
1643016030000|2022-01-24 09:20:30|285.24|279.84|284.2|278.8|285.24|279.84|284.2|278.8|32
1643016040000|2022-01-24 09:20:40|284.15|278.75|283.79|278.39|284.15|278.75|283.6|278.2|28
1643016050000|2022-01-24 09:20:50|283.8|278.4|283.73|278.33|283.86|278.46|283.71|278.31|23
1643016060000|2022-01-24 09:21:00|283.72|278.32|283.33|277.93|283.77|278.37|283.15|277.75|30
1643016070000|2022-01-24 09:21:10|283.34|277.94|283.74|278.34|284.01|278.61|283.25|277.85|32
1643016080000|2022-01-24 09:21:20|283.76|278.36|284.2|278.8|284.22|278.82|283.76|278.36|29
1643016090000|2022-01-24 09:21:30|284.18|278.78|284.01|278.61|284.41|279.01|284.01|278.61|34
1643016100000|2022-01-24 09:21:40|283.92|278.52|283.76|278.36|284.06|278.66|283.76|278.36|29
1643016110000|2022-01-24 09:21:50|283.75|278.35|283.27|277.87|283.75|278.35|283.15|277.75|28
1643016120000|2022-01-24 09:22:00|283.28|277.88|283.87|278.47|283.93|278.53|283.28|277.88|21
1643016130000|2022-01-24 09:22:10|283.8|278.4|283.83|278.43|283.86|278.46|283.69|278.29|31
1643016140000|2022-01-24 09:22:20|283.86|278.46|284.25|278.85|284.41|279.01|283.84|278.44|30
1643016150000|2022-01-24 09:22:30|284.23|278.83|283.81|278.41|284.24|278.84|283.81|278.41|31
1643016160000|2022-01-24 09:22:40|283.73|278.33|283.92|278.52|283.93|278.53|283.58|278.18|34
1643016170000|2022-01-24 09:22:50|283.91|278.51|284.22|278.82|284.22|278.82|283.91|278.51|25
1643016180000|2022-01-24 09:23:00|284.25|278.85|284.33|278.93|284.35|278.95|284.2|278.8|22
1643016190000|2022-01-24 09:23:10|284.24|278.84|284.19|278.79|284.41|279.01|284.17|278.77|26
1643016200000|2022-01-24 09:23:20|284.18|278.78|284.19|278.79|284.19|278.79|284.03|278.63|29
1643016210000|2022-01-24 09:23:30|284.21|278.81|284.31|278.91|284.36|278.96|284.21|278.81|25
1643016220000|2022-01-24 09:23:40|284.32|278.92|284.1|278.7|284.34|278.94|284.09|278.69|25
1643016230000|2022-01-24 09:23:50|284.12|278.72|284.04|278.64|284.13|278.73|284|278.6|26
1643016240000|2022-01-24 09:24:00|284.01|278.61|284.08|278.68|284.11|278.71|284.01|278.61|21
1643016250000|2022-01-24 09:24:10|284.09|278.69|284.6|279.2|284.6|279.2|284.09|278.69|33
1643016260000|2022-01-24 09:24:20|284.63|279.23|284.77|279.37|284.89|279.49|284.63|279.23|28
1643016270000|2022-01-24 09:24:30|284.76|279.36|284.74|279.34|284.88|279.48|284.65|279.25|21
1643016280000|2022-01-24 09:24:40|284.73|279.33|284.49|279.09|284.73|279.33|284.49|279.09|19
1643016290000|2022-01-24 09:24:50|284.35|278.95|284.55|279.15|284.55|279.15|284.31|278.91|30
1643016300000|2022-01-24 09:25:00|284.56|279.16|284.42|279.02|284.77|279.37|284.42|279.02|25
1643016310000|2022-01-24 09:25:10|284.43|279.03|284.53|279.13|284.74|279.34|284.41|279.01|26
1643016320000|2022-01-24 09:25:20|284.55|279.15|284.39|278.99|284.6|279.2|284.39|278.99|28
1643016330000|2022-01-24 09:25:30|284.38|278.98|284.36|278.96|284.41|279.01|284.22|278.82|24
1643016340000|2022-01-24 09:25:40|284.37|278.97|284.31|278.91|284.7|279.3|284.31|278.91|29
1643016350000|2022-01-24 09:25:50|284.3|278.9|284.3|278.9|284.34|278.94|284.29|278.89|21
1643016360000|2022-01-24 09:26:00|284.29|278.89|284.22|278.82|284.3|278.9|284.13|278.73|28
1643016370000|2022-01-24 09:26:10|284.24|278.84|284.41|279.01|284.41|279.01|284.2|278.8|15
1643016380000|2022-01-24 09:26:20|284.39|278.99|284.63|279.23|284.74|279.34|284.39|278.99|25
1643016390000|2022-01-24 09:26:30|284.62|279.22|284.56|279.16|284.65|279.25|284.51|279.11|27
1643016400000|2022-01-24 09:26:40|284.52|279.12|284.53|279.13|284.65|279.25|284.5|279.1|25
1643016410000|2022-01-24 09:26:50|284.57|279.17|284.71|279.31|284.71|279.31|284.51|279.11|22
1643016420000|2022-01-24 09:27:00|284.72|279.32|284.78|279.38|284.87|279.47|284.71|279.31|10
1643016430000|2022-01-24 09:27:10|284.76|279.36|284.62|279.22|284.78|279.38|284.59|279.19|17
1643016440000|2022-01-24 09:27:20|284.61|279.21|284.53|279.13|284.64|279.24|284.45|279.05|26
1643016450000|2022-01-24 09:27:30|284.51|279.11|284.2|278.8|284.51|279.11|284.2|278.8|22
1643016460000|2022-01-24 09:27:40|284.19|278.79|284.3|278.9|284.35|278.95|284.17|278.77|31
1643016470000|2022-01-24 09:27:50|284.31|278.91|284.63|279.23|284.63|279.23|284.28|278.88|29
1643016480000|2022-01-24 09:28:00|284.56|279.16|285.05|279.65|285.09|279.69|284.54|279.14|28
1643016490000|2022-01-24 09:28:10|285.1|279.7|285.16|279.76|285.23|279.83|285.03|279.63|24
1643016500000|2022-01-24 09:28:20|285.17|279.77|285.17|279.77|285.19|279.79|285|279.6|28
1643016510000|2022-01-24 09:28:30|285.18|279.78|285.76|280.36|285.79|280.39|285.18|279.78|29
1643016520000|2022-01-24 09:28:40|285.78|280.38|285.67|280.27|285.86|280.46|285.66|280.26|25
1643016530000|2022-01-24 09:28:50|285.68|280.28|285.59|280.19|285.69|280.29|285.44|280.04|24
1643016540000|2022-01-24 09:29:00|285.61|280.21|285.66|280.26|285.71|280.31|285.59|280.19|26
1643016550000|2022-01-24 09:29:10|285.65|280.25|285.74|280.34|285.77|280.37|285.59|280.19|29
1643016560000|2022-01-24 09:29:20|285.71|280.31|285.77|280.37|285.94|280.54|285.71|280.31|31
1643016570000|2022-01-24 09:29:30|285.8|280.4|285.61|280.21|285.82|280.42|285.57|280.17|32
1643016580000|2022-01-24 09:29:40|285.57|280.17|285.75|280.35|285.83|280.43|285.57|280.17|23
1643016590000|2022-01-24 09:29:50|285.74|280.34|285.67|280.27|285.74|280.34|285.66|280.26|22
1643016600000|2022-01-24 09:30:00|285.66|280.26|285.31|279.91|285.73|280.33|285.25|279.85|29
1643016610000|2022-01-24 09:30:10|285.32|279.92|285.74|280.34|285.74|280.34|285.32|279.92|26
1643016620000|2022-01-24 09:30:20|285.73|280.33|286.04|280.64|286.04|280.64|285.73|280.33|21
1643016630000|2022-01-24 09:30:30|286.05|280.65|286.27|280.87|286.3|280.9|286.05|280.65|25
1643016640000|2022-01-24 09:30:40|286.3|280.9|287.15|281.75|287.54|282.14|286.29|280.89|32
1643016650000|2022-01-24 09:30:50|287.1|281.7|286.94|281.54|287.15|281.75|286.94|281.54|23
1643016660000|2022-01-24 09:31:00|286.97|281.57|286.27|280.87|286.97|281.57|286.19|280.79|29
1643016670000|2022-01-24 09:31:10|286.28|280.88|286.58|281.18|286.65|281.25|286.28|280.88|32
1643016680000|2022-01-24 09:31:20|286.6|281.2|286.41|281.01|286.61|281.21|286.41|281.01|26
1643016690000|2022-01-24 09:31:30|286.43|281.03|286.28|280.88|286.46|281.06|286.27|280.87|25
1643016700000|2022-01-24 09:31:40|286.31|280.91|286.22|280.82|286.38|280.98|286.22|280.82|18
1643016710000|2022-01-24 09:31:50|286.14|280.74|285.99|280.59|286.15|280.75|285.93|280.53|24
1643016720000|2022-01-24 09:32:00|285.98|280.58|286.07|280.67|286.07|280.67|285.88|280.48|30
1643016730000|2022-01-24 09:32:10|286.08|280.68|286.18|280.78|286.23|280.83|286.08|280.68|23
1643016740000|2022-01-24 09:32:20|286.2|280.8|286.11|280.71|286.2|280.8|286.05|280.65|23
1643016750000|2022-01-24 09:32:30|286.1|280.7|285.99|280.59|286.1|280.7|285.99|280.59|23
1643016760000|2022-01-24 09:32:40|285.96|280.56|285.91|280.51|285.96|280.56|285.84|280.44|23
1643016770000|2022-01-24 09:32:50|285.84|280.44|285.13|279.73|285.84|280.44|285.13|279.73|25
1643016780000|2022-01-24 09:33:00|285.01|279.61|284.66|279.26|285.01|279.61|284.59|279.19|19
1643016790000|2022-01-24 09:33:10|284.64|279.24|284.25|278.85|284.7|279.3|284.25|278.85|20
1643016800000|2022-01-24 09:33:20|284.31|278.91|284.47|279.07|284.51|279.11|284.22|278.82|28
1643016810000|2022-01-24 09:33:30|284.45|279.05|284.34|278.94|284.56|279.16|284.32|278.92|27
1643016820000|2022-01-24 09:33:40|284.36|278.96|284.15|278.75|284.37|278.97|284.12|278.72|21
1643016830000|2022-01-24 09:33:50|284.14|278.74|284.35|278.95|284.45|279.05|284.14|278.74|28
1643016840000|2022-01-24 09:34:00|284.39|278.99|284.66|279.26|284.67|279.27|284.39|278.99|19
1643016850000|2022-01-24 09:34:10|284.62|279.22|284.4|279|284.63|279.23|284.39|278.99|28
1643016860000|2022-01-24 09:34:20|284.47|279.07|284.91|279.51|285.01|279.61|284.44|279.04|28
1643016870000|2022-01-24 09:34:30|284.9|279.5|284.42|279.02|284.9|279.5|284.41|279.01|22
1643016880000|2022-01-24 09:34:40|284.36|278.96|284.41|279.01|284.57|279.17|283.9|278.5|28
1643016890000|2022-01-24 09:34:50|284.33|278.93|284.35|278.95|284.53|279.13|284.31|278.91|25
1643016900000|2022-01-24 09:35:00|284.3|278.9|284.32|278.92|284.44|279.04|284.3|278.9|19
1643016910000|2022-01-24 09:35:10|284.34|278.94|284.8|279.4|284.82|279.42|284.34|278.94|33
1643016920000|2022-01-24 09:35:20|284.78|279.38|284.77|279.37|284.78|279.38|284.53|279.13|31
1643016930000|2022-01-24 09:35:30|284.78|279.38|284.98|279.58|284.98|279.58|284.75|279.35|28
1643016940000|2022-01-24 09:35:40|284.93|279.53|285|279.6|285.15|279.75|284.93|279.53|25
1643016950000|2022-01-24 09:35:50|284.99|279.59|284.88|279.48|285.03|279.63|284.87|279.47|21
1643016960000|2022-01-24 09:36:00|284.89|279.49|284.93|279.53|284.99|279.59|284.83|279.43|22
1643016970000|2022-01-24 09:36:10|284.92|279.52|284.72|279.32|284.92|279.52|284.71|279.31|17
1643016980000|2022-01-24 09:36:20|284.74|279.34|284.95|279.55|284.95|279.55|284.72|279.32|30
1643016990000|2022-01-24 09:36:30|284.91|279.51|284.8|279.4|284.95|279.55|284.71|279.31|30
1643017000000|2022-01-24 09:36:40|284.79|279.39|284.63|279.23|284.79|279.39|284.6|279.2|22
1643017010000|2022-01-24 09:36:50|284.66|279.26|284.9|279.5|284.9|279.5|284.63|279.23|20
1643017020000|2022-01-24 09:37:00|284.97|279.57|284.91|279.51|285.01|279.61|284.84|279.44|22
1643017030000|2022-01-24 09:37:10|284.88|279.48|285.13|279.73|285.15|279.75|284.88|279.48|22
1643017040000|2022-01-24 09:37:20|285.14|279.74|285.02|279.62|285.25|279.85|285.02|279.62|24
1643017050000|2022-01-24 09:37:30|285.07|279.67|284.98|279.58|285.07|279.67|284.95|279.55|24
1643017060000|2022-01-24 09:37:40|284.96|279.56|284.88|279.48|284.97|279.57|284.87|279.47|19
1643017070000|2022-01-24 09:37:50|284.86|279.46|284.59|279.19|284.86|279.46|284.56|279.16|25
1643017080000|2022-01-24 09:38:00|284.58|279.18|284.14|278.74|284.58|279.18|284.14|278.74|26
1643017090000|2022-01-24 09:38:10|284.13|278.73|283.97|278.57|284.13|278.73|283.97|278.57|21
1643017100000|2022-01-24 09:38:20|283.99|278.59|283.92|278.52|284.12|278.72|283.92|278.52|27
1643017110000|2022-01-24 09:38:30|283.74|278.34|283.49|278.09|283.74|278.34|283.36|277.96|27
1643017120000|2022-01-24 09:38:40|283.47|278.07|283.87|278.47|283.87|278.47|283.47|278.07|26
1643017130000|2022-01-24 09:38:50|283.92|278.52|284.1|278.7|284.21|278.81|283.86|278.46|28
1643017140000|2022-01-24 09:39:00|284.08|278.68|283.95|278.55|284.16|278.76|283.95|278.55|26
1643017150000|2022-01-24 09:39:10|283.94|278.54|283.56|278.16|283.94|278.54|283.54|278.14|28
1643017160000|2022-01-24 09:39:20|283.54|278.14|283.38|277.98|283.57|278.17|283.38|277.98|21
1643017170000|2022-01-24 09:39:30|283.36|277.96|283.62|278.22|283.65|278.25|283.31|277.91|25
1643017180000|2022-01-24 09:39:40|283.59|278.19|283.68|278.28|283.76|278.36|283.58|278.18|22
1643017190000|2022-01-24 09:39:50|283.67|278.27|283.41|278.01|283.67|278.27|283.4|278|27
1643017200000|2022-01-24 09:40:00|283.42|278.02|283.2|277.8|283.45|278.05|283.2|277.8|19
1643017210000|2022-01-24 09:40:10|283.21|277.81|283.31|277.91|283.4|278|283.21|277.81|30
1643017220000|2022-01-24 09:40:20|283.32|277.92|283.49|278.09|283.54|278.14|283.27|277.87|27
1643017230000|2022-01-24 09:40:30|283.45|278.05|283.27|277.87|283.49|278.09|283.24|277.84|25
1643017240000|2022-01-24 09:40:40|283.28|277.88|283.08|277.68|283.41|278.01|283.07|277.67|25
1643017250000|2022-01-24 09:40:50|283.1|277.7|283.06|277.66|283.16|277.76|283.05|277.65|22
1643017260000|2022-01-24 09:41:00|283.05|277.65|283.07|277.67|283.14|277.74|283.02|277.62|26
1643017270000|2022-01-24 09:41:10|283.11|277.71|282.95|277.55|283.12|277.72|282.95|277.55|16
1643017280000|2022-01-24 09:41:20|282.96|277.56|282.44|277.04|282.97|277.57|282.44|277.04|20
1643017290000|2022-01-24 09:41:30|282.42|277.02|282.22|276.82|282.44|277.04|282.09|276.69|28
1643017300000|2022-01-24 09:41:40|282.23|276.83|282.29|276.89|282.3|276.9|282.16|276.76|21
1643017310000|2022-01-24 09:41:50|282.26|276.86|282.36|276.96|282.37|276.97|282.04|276.64|22
1643017320000|2022-01-24 09:42:00|282.38|276.98|282.25|276.85|282.42|277.02|282.25|276.85|17
1643017330000|2022-01-24 09:42:10|282.26|276.86|282.38|276.98|282.54|277.14|282.15|276.75|34
1643017340000|2022-01-24 09:42:20|282.34|276.94|282.3|276.9|282.42|277.02|282.25|276.85|28
1643017350000|2022-01-24 09:42:30|282.31|276.91|282.22|276.82|282.38|276.98|282.16|276.76|27
1643017360000|2022-01-24 09:42:40|282.23|276.83|282.23|276.83|282.26|276.86|282.17|276.77|29
1643017370000|2022-01-24 09:42:50|282.24|276.84|282.1|276.7|282.28|276.88|282.1|276.7|23
1643017380000|2022-01-24 09:43:00|282.09|276.69|282.18|276.78|282.25|276.85|282.09|276.69|27
1643017390000|2022-01-24 09:43:10|282.19|276.79|282.21|276.81|282.27|276.87|282.19|276.79|25
1643017400000|2022-01-24 09:43:20|282.27|276.87|282.14|276.74|282.27|276.87|282.14|276.74|23
1643017410000|2022-01-24 09:43:30|282.13|276.73|282.05|276.65|282.15|276.75|282.01|276.61|19
1643017420000|2022-01-24 09:43:40|282.04|276.64|281.99|276.59|282.07|276.67|281.97|276.57|24
1643017430000|2022-01-24 09:43:50|281.97|276.57|282.01|276.61|282.09|276.69|281.97|276.57|22
1643017440000|2022-01-24 09:44:00|282.03|276.63|281.94|276.54|282.04|276.64|281.94|276.54|20
1643017450000|2022-01-24 09:44:10|281.95|276.55|282.17|276.77|282.23|276.83|281.95|276.55|25
1643017460000|2022-01-24 09:44:20|282.2|276.8|282.27|276.87|282.27|276.87|282.14|276.74|20
1643017470000|2022-01-24 09:44:30|282.24|276.84|282.21|276.81|282.28|276.88|282.19|276.79|15
1643017480000|2022-01-24 09:44:40|282.22|276.82|282.44|277.04|282.44|277.04|282.22|276.82|18
1643017490000|2022-01-24 09:44:50|282.43|277.03|282.4|277|282.48|277.08|282.4|277|11
1643017500000|2022-01-24 09:45:00|282.39|276.99|282.26|276.86|282.39|276.99|282.25|276.85|23
1643017510000|2022-01-24 09:45:10|282.25|276.85|282.72|277.32|282.72|277.32|282.21|276.81|33
1643017520000|2022-01-24 09:45:20|282.65|277.25|283.12|277.72|283.18|277.78|282.65|277.25|29
1643017530000|2022-01-24 09:45:30|283.11|277.71|283.19|277.79|283.23|277.83|282.99|277.59|30
1643017540000|2022-01-24 09:45:40|283.27|277.87|284.03|278.63|284.03|278.63|283.15|277.75|33
1643017550000|2022-01-24 09:45:50|284.07|278.67|283.86|278.46|284.2|278.8|283.86|278.46|26
1643017560000|2022-01-24 09:46:00|283.82|278.42|283.63|278.23|283.82|278.42|283.57|278.17|29
1643017570000|2022-01-24 09:46:10|283.62|278.22|283.2|277.8|283.62|278.22|283.2|277.8|22
1643017580000|2022-01-24 09:46:20|283.19|277.79|283.04|277.64|283.27|277.87|283.02|277.62|25
1643017590000|2022-01-24 09:46:30|282.99|277.59|282.56|277.16|282.99|277.59|282.51|277.11|23
1643017600000|2022-01-24 09:46:40|282.58|277.18|282.3|276.9|282.58|277.18|282.3|276.9|25
1643017610000|2022-01-24 09:46:50|282.31|276.91|282.33|276.93|282.51|277.11|282.26|276.86|28
1643017620000|2022-01-24 09:47:00|282.34|276.94|282.28|276.88|282.53|277.13|282.26|276.86|20
1643017630000|2022-01-24 09:47:10|282.26|276.86|281.96|276.56|282.26|276.86|281.95|276.55|30
1643017640000|2022-01-24 09:47:20|281.95|276.55|281.2|275.8|281.97|276.57|281.2|275.8|27
1643017650000|2022-01-24 09:47:30|281.17|275.77|281.32|275.92|281.32|275.92|281.02|275.62|23
1643017660000|2022-01-24 09:47:40|281.34|275.94|281.17|275.77|281.39|275.99|281.03|275.63|28
1643017670000|2022-01-24 09:47:50|281.13|275.73|281.28|275.88|281.28|275.88|281.03|275.63|25
1643017680000|2022-01-24 09:48:00|281.3|275.9|281.6|276.2|281.62|276.22|281.3|275.9|26
1643017690000|2022-01-24 09:48:10|281.61|276.21|281.73|276.33|281.74|276.34|281.52|276.12|28
1643017700000|2022-01-24 09:48:20|281.77|276.37|281.96|276.56|282.05|276.65|281.75|276.35|28
1643017710000|2022-01-24 09:48:30|281.91|276.51|281.94|276.54|282.03|276.63|281.87|276.47|20
1643017720000|2022-01-24 09:48:40|281.93|276.53|282.34|276.94|282.34|276.94|281.93|276.53|25
1643017730000|2022-01-24 09:48:50|282.38|276.98|282.42|277.02|282.43|277.03|282.27|276.87|33
1643017740000|2022-01-24 09:49:00|282.43|277.03|282.66|277.26|282.66|277.26|282.43|277.03|27
1643017750000|2022-01-24 09:49:10|282.65|277.25|282.59|277.19|282.7|277.3|282.5|277.1|25
1643017760000|2022-01-24 09:49:20|282.6|277.2|283|277.6|283.01|277.61|282.6|277.2|21
1643017770000|2022-01-24 09:49:30|283.01|277.61|282.87|277.47|283.1|277.7|282.84|277.44|22
1643017780000|2022-01-24 09:49:40|282.83|277.43|282.71|277.31|282.83|277.43|282.64|277.24|19
1643017790000|2022-01-24 09:49:50|282.7|277.3|282.77|277.37|282.79|277.39|282.6|277.2|20
1643017800000|2022-01-24 09:50:00|282.76|277.36|282.72|277.32|282.82|277.42|282.64|277.24|22
1643017810000|2022-01-24 09:50:10|282.73|277.33|282.77|277.37|282.79|277.39|282.68|277.28|17
1643017820000|2022-01-24 09:50:20|282.76|277.36|282.79|277.39|282.79|277.39|282.68|277.28|24
1643017830000|2022-01-24 09:50:30|282.82|277.42|282.75|277.35|282.83|277.43|282.74|277.34|20
1643017840000|2022-01-24 09:50:40|282.76|277.36|282.8|277.4|282.93|277.53|282.74|277.34|21
1643017850000|2022-01-24 09:50:50|282.82|277.42|282.65|277.25|282.82|277.42|282.61|277.21|19
1643017860000|2022-01-24 09:51:00|282.66|277.26|282.67|277.27|282.73|277.33|282.54|277.14|30
1643017870000|2022-01-24 09:51:10|282.66|277.26|282.69|277.29|282.71|277.31|282.62|277.22|12
1643017880000|2022-01-24 09:51:20|282.67|277.27|282.54|277.14|282.68|277.28|282.54|277.14|18
1643017890000|2022-01-24 09:51:30|282.58|277.18|282.4|277|282.58|277.18|282.4|277|16
1643017900000|2022-01-24 09:51:40|282.41|277.01|282.42|277.02|282.45|277.05|282.24|276.84|21
1643017910000|2022-01-24 09:51:50|282.43|277.03|282.63|277.23|282.63|277.23|282.43|277.03|12
1643017920000|2022-01-24 09:52:00|282.66|277.26|283.08|277.68|283.08|277.68|282.66|277.26|32
1643017930000|2022-01-24 09:52:10|283.17|277.77|283.19|277.79|283.35|277.95|283.16|277.76|27
1643017940000|2022-01-24 09:52:20|283.14|277.74|282.77|277.37|283.26|277.86|282.75|277.35|36
1643017950000|2022-01-24 09:52:30|282.75|277.35|282.73|277.33|282.82|277.42|282.72|277.32|21
1643017960000|2022-01-24 09:52:40|282.76|277.36|282.65|277.25|282.78|277.38|282.64|277.24|29
1643017970000|2022-01-24 09:52:50|282.71|277.31|282.28|276.88|282.71|277.31|282.24|276.84|26
1643017980000|2022-01-24 09:53:00|282.32|276.92|282.1|276.7|282.44|277.04|282.08|276.68|24
1643017990000|2022-01-24 09:53:10|282.12|276.72|282.25|276.85|282.29|276.89|282.12|276.72|27
1643018000000|2022-01-24 09:53:20|282.26|276.86|282.32|276.92|282.45|277.05|282.25|276.85|26
1643018010000|2022-01-24 09:53:30|282.34|276.94|282.18|276.78|282.34|276.94|282.12|276.72|30
1643018020000|2022-01-24 09:53:40|282.19|276.79|282.28|276.88|282.35|276.95|282.13|276.73|27
1643018030000|2022-01-24 09:53:50|282.25|276.85|282.15|276.75|282.26|276.86|282.09|276.69|22
1643018040000|2022-01-24 09:54:00|282.14|276.74|282.19|276.79|282.23|276.83|282.11|276.71|22
1643018050000|2022-01-24 09:54:10|282.18|276.78|282.07|276.67|282.19|276.79|282.06|276.66|20
1643018060000|2022-01-24 09:54:20|282.09|276.69|282.15|276.75|282.23|276.83|282.03|276.63|21
1643018070000|2022-01-24 09:54:30|282.22|276.82|282.23|276.83|282.31|276.91|282.19|276.79|30
1643018080000|2022-01-24 09:54:40|282.26|276.86|282.29|276.89|282.29|276.89|282.23|276.83|7
1643018090000|2022-01-24 09:54:50|282.3|276.9|282.33|276.93|282.35|276.95|282.3|276.9|12
1643018100000|2022-01-24 09:55:00|282.34|276.94|282.27|276.87|282.34|276.94|282.22|276.82|11
1643018110000|2022-01-24 09:55:10|282.31|276.91|282.56|277.16|282.6|277.2|282.3|276.9|25
1643018120000|2022-01-24 09:55:20|282.54|277.14|282.39|276.99|282.56|277.16|282.39|276.99|24
1643018130000|2022-01-24 09:55:30|282.38|276.98|282.23|276.83|282.46|277.06|282.23|276.83|19
1643018140000|2022-01-24 09:55:40|282.17|276.77|282.18|276.78|282.22|276.82|282.14|276.74|19
1643018150000|2022-01-24 09:55:50|282.17|276.77|282.17|276.77|282.18|276.78|282.17|276.77|9
1643018160000|2022-01-24 09:56:00|282.18|276.78|282.1|276.7|282.19|276.79|282.1|276.7|6
1643018170000|2022-01-24 09:56:10|282.08|276.68|282.22|276.82|282.22|276.82|281.91|276.51|17
1643018180000|2022-01-24 09:56:20|282.21|276.81|282.22|276.82|282.31|276.91|282.18|276.78|25
1643018190000|2022-01-24 09:56:30|282.24|276.84|281.85|276.45|282.24|276.84|281.72|276.32|30
1643018200000|2022-01-24 09:56:40|281.86|276.46|281.94|276.54|281.99|276.59|281.85|276.45|22
1643018210000|2022-01-24 09:56:50|281.98|276.58|281.93|276.53|281.98|276.58|281.92|276.52|15
1643018220000|2022-01-24 09:57:00|281.91|276.51|281.96|276.56|281.96|276.56|281.81|276.41|18
1643018230000|2022-01-24 09:57:10|281.97|276.57|282|276.6|282.02|276.62|281.96|276.56|16
1643018240000|2022-01-24 09:57:20|282.11|276.71|282.35|276.95|282.38|276.98|282.11|276.71|30
1643018250000|2022-01-24 09:57:30|282.38|276.98|282.41|277.01|282.42|277.02|282.33|276.93|16
1643018260000|2022-01-24 09:57:40|282.42|277.02|282.55|277.15|282.66|277.26|282.42|277.02|24
1643018270000|2022-01-24 09:57:50|282.54|277.14|282.62|277.22|282.62|277.22|282.5|277.1|26
1643018280000|2022-01-24 09:58:00|282.65|277.25|282.46|277.06|282.65|277.25|282.4|277|34
1643018290000|2022-01-24 09:58:10|282.48|277.08|281.67|276.27|282.49|277.09|281.67|276.27|30
1643018300000|2022-01-24 09:58:20|281.63|276.23|281.59|276.19|281.77|276.37|281.58|276.18|30
1643018310000|2022-01-24 09:58:30|281.62|276.22|281.56|276.16|281.75|276.35|281.56|276.16|23
1643018320000|2022-01-24 09:58:40|281.55|276.15|281.61|276.21|281.68|276.28|281.51|276.11|18
1643018330000|2022-01-24 09:58:50|281.59|276.19|281.65|276.25|281.76|276.36|281.59|276.19|23
1643018340000|2022-01-24 09:59:00|281.66|276.26|281.54|276.14|281.69|276.29|281.54|276.14|28
1643018350000|2022-01-24 09:59:10|281.55|276.15|281.45|276.05|281.56|276.16|281.37|275.97|18
1643018360000|2022-01-24 09:59:20|281.44|276.04|281.37|275.97|281.46|276.06|281.21|275.81|26
1643018370000|2022-01-24 09:59:30|281.38|275.98|281.38|275.98|281.41|276.01|281.33|275.93|15
1643018380000|2022-01-24 09:59:40|281.37|275.97|281.52|276.12|281.56|276.16|281.35|275.95|12
1643018390000|2022-01-24 09:59:50|281.58|276.18|281.72|276.32|281.72|276.32|281.55|276.15|26
1643018400000|2022-01-24 10:00:00|281.73|276.33|281.53|276.13|281.73|276.33|281.5|276.1|18
1643018410000|2022-01-24 10:00:10|281.52|276.12|281.54|276.14|281.57|276.17|281.04|275.64|35
1643018420000|2022-01-24 10:00:20|281.53|276.13|281.76|276.36|281.9|276.5|281.53|276.13|31
1643018430000|2022-01-24 10:00:30|281.75|276.35|281.21|275.81|281.83|276.43|281.21|275.81|28
1643018440000|2022-01-24 10:00:40|281.2|275.8|281.1|275.7|281.36|275.96|280.71|275.31|31
1643018450000|2022-01-24 10:00:50|281.09|275.69|280.92|275.52|281.09|275.69|280.86|275.46|23
1643018460000|2022-01-24 10:01:00|280.84|275.44|281.29|275.89|281.29|275.89|280.71|275.31|31
1643018470000|2022-01-24 10:01:10|281.27|275.87|281.37|275.97|281.39|275.99|281.25|275.85|20
1643018480000|2022-01-24 10:01:20|281.38|275.98|281.52|276.12|281.55|276.15|281.38|275.98|18
1643018490000|2022-01-24 10:01:30|281.47|276.07|281.09|275.69|281.47|276.07|281.08|275.68|18
1643018500000|2022-01-24 10:01:40|281.04|275.64|281.02|275.62|281.14|275.74|281|275.6|23
1643018510000|2022-01-24 10:01:50|281|275.6|281.13|275.73|281.17|275.77|280.85|275.45|24
1643018520000|2022-01-24 10:02:00|281.11|275.71|281.15|275.75|281.15|275.75|281.06|275.66|20
1643018530000|2022-01-24 10:02:10|281.18|275.78|281.04|275.64|281.26|275.86|281.01|275.61|24
1643018540000|2022-01-24 10:02:20|281.08|275.68|281.3|275.9|281.3|275.9|281.07|275.67|17
1643018550000|2022-01-24 10:02:30|281.31|275.91|281.1|275.7|281.31|275.91|281.1|275.7|22
1643018560000|2022-01-24 10:02:40|281.09|275.69|281.02|275.62|281.15|275.75|280.99|275.59|21
1643018570000|2022-01-24 10:02:50|280.97|275.57|280.91|275.51|281.01|275.61|280.91|275.51|16
1643018580000|2022-01-24 10:03:00|280.92|275.52|281|275.6|281.11|275.71|280.92|275.52|19
1643018590000|2022-01-24 10:03:10|281.02|275.62|281.05|275.65|281.05|275.65|280.98|275.58|9
1643018600000|2022-01-24 10:03:20|281.08|275.68|281.03|275.63|281.13|275.73|280.93|275.53|25
1643018610000|2022-01-24 10:03:30|281.02|275.62|281.36|275.96|281.36|275.96|281.02|275.62|18
1643018620000|2022-01-24 10:03:40|281.35|275.95|281.18|275.78|281.38|275.98|281.18|275.78|12
1643018630000|2022-01-24 10:03:50|281.19|275.79|281.42|276.02|281.43|276.03|281.16|275.76|18
1643018640000|2022-01-24 10:04:00|281.43|276.03|281.62|276.22|281.64|276.24|281.43|276.03|20
1643018650000|2022-01-24 10:04:10|281.61|276.21|281.6|276.2|281.7|276.3|281.6|276.2|19
1643018660000|2022-01-24 10:04:20|281.59|276.19|281.91|276.51|281.92|276.52|281.59|276.19|16
1643018670000|2022-01-24 10:04:30|281.92|276.52|281.87|276.47|282.01|276.61|281.87|276.47|18
1643018680000|2022-01-24 10:04:40|281.89|276.49|281.95|276.55|282.07|276.67|281.89|276.49|19
1643018690000|2022-01-24 10:04:50|281.98|276.58|281.97|276.57|282.04|276.64|281.95|276.55|17
1643018700000|2022-01-24 10:05:00|281.95|276.55|282.07|276.67|282.12|276.72|281.9|276.5|21
1643018710000|2022-01-24 10:05:10|282.1|276.7|282.15|276.75|282.15|276.75|282.06|276.66|14
1643018720000|2022-01-24 10:05:20|282.18|276.78|281.87|276.47|282.18|276.78|281.87|276.47|20
1643018730000|2022-01-24 10:05:30|281.91|276.51|281.79|276.39|281.96|276.56|281.79|276.39|16
1643018740000|2022-01-24 10:05:40|281.78|276.38|281.62|276.22|281.78|276.38|281.6|276.2|18
1643018750000|2022-01-24 10:05:50|281.63|276.23|281.49|276.09|281.63|276.23|281.33|275.93|26
1643018760000|2022-01-24 10:06:00|281.46|276.06|281.36|275.96|281.46|276.06|281.29|275.89|28
1643018770000|2022-01-24 10:06:10|281.33|275.93|281.06|275.66|281.33|275.93|281.05|275.65|27
1643018780000|2022-01-24 10:06:20|281.01|275.61|280.67|275.27|281.02|275.62|280.67|275.27|25
1643018790000|2022-01-24 10:06:30|280.65|275.25|280.2|274.8|280.67|275.27|280.18|274.78|16
1643018800000|2022-01-24 10:06:40|280.21|274.81|278.93|273.53|280.21|274.81|278.75|273.35|24
1643018810000|2022-01-24 10:06:50|278.92|273.52|278.37|272.97|278.92|273.52|278.37|272.97|12
1643018820000|2022-01-24 10:07:00|278.4|273|277.91|272.51|278.49|273.09|277.91|272.51|14
1643018830000|2022-01-24 10:07:10|277.89|272.49|278.33|272.93|278.37|272.97|277.71|272.31|27
1643018840000|2022-01-24 10:07:20|278.34|272.94|277.97|272.57|278.82|273.42|277.72|272.32|35
1643018850000|2022-01-24 10:07:30|278|272.6|278.47|273.07|278.48|273.08|278|272.6|34
1643018860000|2022-01-24 10:07:40|278.52|273.12|278.54|273.14|278.67|273.27|278.45|273.05|35
1643018870000|2022-01-24 10:07:50|278.49|273.09|277.89|272.49|278.49|273.09|277.89|272.49|32
1643018880000|2022-01-24 10:08:00|277.9|272.5|278.3|272.9|278.3|272.9|277.87|272.47|29
1643018890000|2022-01-24 10:08:10|278.29|272.89|277.44|272.04|278.29|272.89|277.44|272.04|30
1643018900000|2022-01-24 10:08:20|277.43|272.03|277.86|272.46|277.97|272.57|276.97|271.57|31
1643018910000|2022-01-24 10:08:30|277.83|272.43|277.51|272.11|277.88|272.48|277.43|272.03|34
1643018920000|2022-01-24 10:08:40|277.5|272.1|276.52|271.12|277.5|272.1|276.5|271.1|27
1643018930000|2022-01-24 10:08:50|276.54|271.14|276.77|271.37|277.2|271.8|276.49|271.09|37
1643018940000|2022-01-24 10:09:00|276.76|271.36|277.35|271.95|277.38|271.98|276.57|271.17|34
1643018950000|2022-01-24 10:09:10|277.32|271.92|278.14|272.74|278.2|272.8|277.32|271.92|34
1643018960000|2022-01-24 10:09:20|278.17|272.77|278.03|272.63|278.17|272.77|277.56|272.16|34
1643018970000|2022-01-24 10:09:30|278.04|272.64|277.63|272.23|278.1|272.7|277.63|272.23|34
1643018980000|2022-01-24 10:09:40|277.57|272.17|277.37|271.97|277.75|272.35|277.33|271.93|35
1643018990000|2022-01-24 10:09:50|277.38|271.98|276.95|271.55|277.38|271.98|276.95|271.55|33
1643019000000|2022-01-24 10:10:00|276.96|271.56|277.21|271.81|277.25|271.85|276.94|271.54|30
1643019010000|2022-01-24 10:10:10|277.22|271.82|277.66|272.26|277.71|272.31|277.22|271.82|31
1643019020000|2022-01-24 10:10:20|277.67|272.27|277.72|272.32|277.72|272.32|277.39|271.99|24
1643019030000|2022-01-24 10:10:30|277.63|272.23|277.59|272.19|277.76|272.36|277.37|271.97|36
1643019040000|2022-01-24 10:10:40|277.62|272.22|277.61|272.21|277.64|272.24|277.47|272.07|22
1643019050000|2022-01-24 10:10:50|277.64|272.24|277.64|272.24|277.66|272.26|277.56|272.16|27
1643019060000|2022-01-24 10:11:00|277.63|272.23|276.8|271.4|277.63|272.23|276.79|271.39|32
1643019070000|2022-01-24 10:11:10|276.78|271.38|276.52|271.12|276.82|271.42|276.43|271.03|32
1643019080000|2022-01-24 10:11:20|276.55|271.15|276.61|271.21|276.82|271.42|276.46|271.06|29
1643019090000|2022-01-24 10:11:30|276.6|271.2|276.79|271.39|276.92|271.52|276.6|271.2|30
1643019100000|2022-01-24 10:11:40|276.81|271.41|276.73|271.33|276.81|271.41|276.72|271.32|20
1643019110000|2022-01-24 10:11:50|276.72|271.32|276.64|271.24|276.8|271.4|276.64|271.24|17
1643019120000|2022-01-24 10:12:00|276.62|271.22|276.83|271.43|276.85|271.45|276.62|271.22|20
1643019130000|2022-01-24 10:12:10|276.79|271.39|275.74|270.34|276.82|271.42|275.41|270.01|33
1643019140000|2022-01-24 10:12:20|275.58|270.18|274.92|269.52|275.9|270.5|274.45|269.05|33
1643019150000|2022-01-24 10:12:30|274.81|269.41|275.58|270.18|275.77|270.37|274.81|269.41|30
1643019160000|2022-01-24 10:12:40|275.51|270.11|275.07|269.67|275.51|270.11|274.85|269.45|35
1643019170000|2022-01-24 10:12:50|275|269.6|275.08|269.68|275.21|269.81|274.91|269.51|30
1643019180000|2022-01-24 10:13:00|275.1|269.7|275.8|270.4|275.8|270.4|275.1|269.7|37
1643019190000|2022-01-24 10:13:10|275.84|270.44|275.38|269.98|276.09|270.69|275.38|269.98|34
1643019200000|2022-01-24 10:13:20|275.35|269.95|274.67|269.27|275.43|270.03|274.62|269.22|33
1643019210000|2022-01-24 10:13:30|274.7|269.3|273.88|268.48|274.72|269.32|273.74|268.34|37
1643019220000|2022-01-24 10:13:40|273.94|268.54|273.33|267.93|274.1|268.7|273.33|267.93|34
1643019230000|2022-01-24 10:13:50|273.41|268.01|273.89|268.49|273.89|268.49|273.09|267.69|30
1643019240000|2022-01-24 10:14:00|273.84|268.44|274.41|269.01|274.41|269.01|273.74|268.34|32
1643019250000|2022-01-24 10:14:10|274.34|268.94|276.63|271.23|276.72|271.32|274.34|268.94|37
1643019260000|2022-01-24 10:14:20|276.51|271.11|277.27|271.87|277.32|271.92|276.47|271.07|34
1643019270000|2022-01-24 10:14:30|277.33|271.93|276.55|271.15|277.45|272.05|276.03|270.63|36
1643019280000|2022-01-24 10:14:40|276.67|271.27|275.53|270.13|276.68|271.28|275.5|270.1|31
1643019290000|2022-01-24 10:14:50|275.5|270.1|276.07|270.67|276.09|270.69|275.28|269.88|33
1643019300000|2022-01-24 10:15:00|276.12|270.72|276.59|271.19|276.59|271.19|276.08|270.68|35
1643019310000|2022-01-24 10:15:10|276.66|271.26|277.25|271.85|277.25|271.85|276.65|271.25|31
1643019320000|2022-01-24 10:15:20|277.31|271.91|276.78|271.38|277.63|272.23|276.78|271.38|35
1643019330000|2022-01-24 10:15:30|276.75|271.35|276.99|271.59|277.17|271.77|276.75|271.35|28
1643019340000|2022-01-24 10:15:40|276.98|271.58|276.63|271.23|277.15|271.75|276.47|271.07|34
1643019350000|2022-01-24 10:15:50|276.65|271.25|276.47|271.07|276.85|271.45|276.47|271.07|32
1643019360000|2022-01-24 10:16:00|276.44|271.04|276.11|270.71|276.44|271.04|276.04|270.64|36
1643019370000|2022-01-24 10:16:10|276.04|270.64|275.45|270.05|276.04|270.64|275.39|269.99|35
1643019380000|2022-01-24 10:16:20|275.44|270.04|276.25|270.85|276.27|270.87|275.44|270.04|34
1643019390000|2022-01-24 10:16:30|276.22|270.82|275.25|269.85|276.22|270.82|275.04|269.64|34
1643019400000|2022-01-24 10:16:40|275.23|269.83|274.83|269.43|275.38|269.98|274.82|269.42|31
1643019410000|2022-01-24 10:16:50|274.85|269.45|274.78|269.38|275.11|269.71|274.6|269.2|31
1643019420000|2022-01-24 10:17:00|274.77|269.37|274.61|269.21|274.86|269.46|274.53|269.13|30
1643019430000|2022-01-24 10:17:10|274.62|269.22|274.65|269.25|274.82|269.42|274.62|269.22|28
1643019440000|2022-01-24 10:17:20|274.76|269.36|275.3|269.9|275.3|269.9|274.76|269.36|37
1643019450000|2022-01-24 10:17:30|275.29|269.89|274.69|269.29|275.29|269.89|274.69|269.29|31
1643019460000|2022-01-24 10:17:40|274.67|269.27|274.82|269.42|274.92|269.52|274.63|269.23|34
1643019470000|2022-01-24 10:17:50|274.83|269.43|274.93|269.53|274.94|269.54|274.71|269.31|25
1643019480000|2022-01-24 10:18:00|274.87|269.47|274.38|268.98|274.98|269.58|274.38|268.98|37
1643019490000|2022-01-24 10:18:10|274.24|268.84|274.74|269.34|274.79|269.39|274.2|268.8|32
1643019500000|2022-01-24 10:18:20|274.73|269.33|274.86|269.46|275.01|269.61|274.7|269.3|30
1643019510000|2022-01-24 10:18:30|274.88|269.48|275.13|269.73|275.17|269.77|274.88|269.48|33
1643019520000|2022-01-24 10:18:40|275.14|269.74|274.72|269.32|275.15|269.75|274.72|269.32|24
1643019530000|2022-01-24 10:18:50|274.77|269.37|274.57|269.17|274.77|269.37|274.25|268.85|30
1643019540000|2022-01-24 10:19:00|274.56|269.16|274.66|269.26|274.77|269.37|274.56|269.16|27
1643019550000|2022-01-24 10:19:10|274.67|269.27|274.99|269.59|274.99|269.59|274.5|269.1|34
1643019560000|2022-01-24 10:19:20|274.96|269.56|274.96|269.56|275.16|269.76|274.92|269.52|28
1643019570000|2022-01-24 10:19:30|275|269.6|274.73|269.33|275.01|269.61|274.73|269.33|27
1643019580000|2022-01-24 10:19:40|274.74|269.34|274.16|268.76|274.76|269.36|274.16|268.76|27
1643019590000|2022-01-24 10:19:50|274.17|268.77|274.29|268.89|274.39|268.99|273.91|268.51|29
1643019600000|2022-01-24 10:20:00|274.3|268.9|274.32|268.92|274.35|268.95|273.92|268.52|35
1643019610000|2022-01-24 10:20:10|274.19|268.79|274.78|269.38|275.05|269.65|274.19|268.79|32
1643019620000|2022-01-24 10:20:20|274.73|269.33|274.39|268.99|274.76|269.36|274.27|268.87|31
1643019630000|2022-01-24 10:20:30|274.44|269.04|274.38|268.98|274.57|269.17|274.38|268.98|27
1643019640000|2022-01-24 10:20:40|274.37|268.97|274.98|269.58|275.03|269.63|274.37|268.97|20
1643019650000|2022-01-24 10:20:50|275.06|269.66|274.78|269.38|275.06|269.66|274.78|269.38|27
1643019660000|2022-01-24 10:21:00|274.81|269.41|274.84|269.44|274.84|269.44|274.33|268.93|39
1643019670000|2022-01-24 10:21:10|274.86|269.46|275.22|269.82|275.22|269.82|274.86|269.46|23
1643019680000|2022-01-24 10:21:20|275.25|269.85|275.09|269.69|275.27|269.87|274.86|269.46|13
1643019690000|2022-01-24 10:21:30|275.11|269.71|275.04|269.64|275.15|269.75|274.81|269.41|25
1643019700000|2022-01-24 10:21:40|274.96|269.56|274.78|269.38|275.09|269.69|274.78|269.38|27
1643019710000|2022-01-24 10:21:50|274.79|269.39|274.75|269.35|275|269.6|274.73|269.33|22
1643019720000|2022-01-24 10:22:00|274.74|269.34|274.34|268.94|274.78|269.38|274.34|268.94|31
1643019730000|2022-01-24 10:22:10|274.27|268.87|273.57|268.17|274.31|268.91|273.4|268|32
1643019740000|2022-01-24 10:22:20|273.68|268.28|273.43|268.03|274.08|268.68|273.17|267.77|37
1643019750000|2022-01-24 10:22:30|273.41|268.01|273.62|268.22|273.69|268.29|273.3|267.9|35
1643019760000|2022-01-24 10:22:40|273.64|268.24|273.56|268.16|273.66|268.26|273.52|268.12|26
1643019770000|2022-01-24 10:22:50|273.5|268.1|273.09|267.69|273.56|268.16|272.92|267.52|34
1643019780000|2022-01-24 10:23:00|273.07|267.67|272.91|267.51|273.36|267.96|272.91|267.51|31
1643019790000|2022-01-24 10:23:10|272.9|267.5|272.97|267.57|273.2|267.8|272.57|267.17|34
1643019800000|2022-01-24 10:23:20|272.98|267.58|273.64|268.24|273.78|268.38|272.97|267.57|29
1643019810000|2022-01-24 10:23:30|273.6|268.2|273.91|268.51|273.91|268.51|273.52|268.12|24
1643019820000|2022-01-24 10:23:40|273.92|268.52|274.21|268.81|274.94|269.54|273.92|268.52|33
1643019830000|2022-01-24 10:23:50|274.23|268.83|274.43|269.03|274.49|269.09|274.21|268.81|29
1643019840000|2022-01-24 10:24:00|274.45|269.05|274.67|269.27|274.67|269.27|273.86|268.46|30
1643019850000|2022-01-24 10:24:10|274.66|269.26|274.27|268.87|274.84|269.44|274.27|268.87|30
1643019860000|2022-01-24 10:24:20|274.03|268.63|274.29|268.89|274.39|268.99|273.82|268.42|30
1643019870000|2022-01-24 10:24:30|274.28|268.88|273.34|267.94|274.28|268.88|273.34|267.94|31
1643019880000|2022-01-24 10:24:40|273.36|267.96|273.11|267.71|273.8|268.4|273|267.6|34
1643019890000|2022-01-24 10:24:50|273.05|267.65|273.37|267.97|273.37|267.97|273.03|267.63|35
1643019900000|2022-01-24 10:25:00|273.38|267.98|273.43|268.03|273.68|268.28|273.38|267.98|31
1643019910000|2022-01-24 10:25:10|273.44|268.04|273.48|268.08|273.72|268.32|273.3|267.9|32
1643019920000|2022-01-24 10:25:20|273.5|268.1|273.79|268.39|273.79|268.39|273.33|267.93|31
1643019930000|2022-01-24 10:25:30|273.76|268.36|273.66|268.26|273.8|268.4|273.61|268.21|34
1643019940000|2022-01-24 10:25:40|273.65|268.25|273.88|268.48|273.88|268.48|273.24|267.84|38
1643019950000|2022-01-24 10:25:50|273.81|268.41|273.71|268.31|273.88|268.48|273.71|268.31|23
1643019960000|2022-01-24 10:26:00|273.73|268.33|273.95|268.55|274.07|268.67|273.71|268.31|28
1643019970000|2022-01-24 10:26:10|274.07|268.67|274.1|268.7|274.1|268.7|273.88|268.48|19
1643019980000|2022-01-24 10:26:20|274.08|268.68|274.18|268.78|274.22|268.82|274.05|268.65|8
1643019990000|2022-01-24 10:26:30|274.19|268.79|273.88|268.48|274.19|268.79|273.85|268.45|29
1643020000000|2022-01-24 10:26:40|273.93|268.53|273.81|268.41|273.96|268.56|273.78|268.38|26
1643020010000|2022-01-24 10:26:50|273.84|268.44|273.47|268.07|273.84|268.44|273.46|268.06|31
1643020020000|2022-01-24 10:27:00|273.46|268.06|273.92|268.52|273.92|268.52|273.46|268.06|31
1643020030000|2022-01-24 10:27:10|273.95|268.55|273.64|268.24|274.07|268.67|273.6|268.2|33
1643020040000|2022-01-24 10:27:20|273.7|268.3|273.73|268.33|274.02|268.62|273.63|268.23|30
1643020050000|2022-01-24 10:27:30|273.79|268.39|273.68|268.28|273.85|268.45|273.59|268.19|30
1643020060000|2022-01-24 10:27:40|273.69|268.29|273.49|268.09|273.81|268.41|273.46|268.06|31
1643020070000|2022-01-24 10:27:50|273.43|268.03|273.34|267.94|273.55|268.15|273.31|267.91|34
1643020080000|2022-01-24 10:28:00|273.35|267.95|273.36|267.96|273.47|268.07|273.24|267.84|33
1643020090000|2022-01-24 10:28:10|273.37|267.97|273.49|268.09|273.74|268.34|273.37|267.97|31
1643020100000|2022-01-24 10:28:20|273.59|268.19|273.39|267.99|273.66|268.26|273.39|267.99|33
1643020110000|2022-01-24 10:28:30|273.37|267.97|273.33|267.93|273.42|268.02|273.31|267.91|25
1643020120000|2022-01-24 10:28:40|273.32|267.92|272.93|267.53|273.34|267.94|272.93|267.53|24
1643020130000|2022-01-24 10:28:50|272.87|267.47|272.44|267.04|272.9|267.5|272.42|267.02|30
1643020140000|2022-01-24 10:29:00|272.43|267.03|272.83|267.43|272.95|267.55|272.43|267.03|29
1643020150000|2022-01-24 10:29:10|272.77|267.37|272.86|267.46|272.87|267.47|272.75|267.35|26
1643020160000|2022-01-24 10:29:20|272.87|267.47|272.79|267.39|272.92|267.52|272.73|267.33|29
1643020170000|2022-01-24 10:29:30|272.81|267.41|272.79|267.39|272.9|267.5|272.77|267.37|25
1643020180000|2022-01-24 10:29:40|272.78|267.38|272.66|267.26|272.78|267.38|272.66|267.26|22
1643020190000|2022-01-24 10:29:50|272.62|267.22|272.56|267.16|272.67|267.27|272.54|267.14|25
1643020200000|2022-01-24 10:30:00|272.57|267.17|272.98|267.58|273.05|267.65|272.55|267.15|32
1643020210000|2022-01-24 10:30:10|273.02|267.62|273.74|268.34|273.74|268.34|272.98|267.58|34
1643020220000|2022-01-24 10:30:20|273.71|268.31|273.89|268.49|273.96|268.56|273.68|268.28|25
1643020230000|2022-01-24 10:30:30|273.87|268.47|274.07|268.67|274.23|268.83|273.87|268.47|19
1643020240000|2022-01-24 10:30:40|274.08|268.68|274.08|268.68|274.13|268.73|273.98|268.58|24
1643020250000|2022-01-24 10:30:50|274.09|268.69|274.33|268.93|274.4|269|274.09|268.69|31
1643020260000|2022-01-24 10:31:00|274.29|268.89|274.31|268.91|274.38|268.98|274.21|268.81|33
1643020270000|2022-01-24 10:31:10|274.27|268.87|273.74|268.34|274.27|268.87|273.66|268.26|31
1643020280000|2022-01-24 10:31:20|273.78|268.38|273.87|268.47|273.91|268.51|273.74|268.34|26
1643020290000|2022-01-24 10:31:30|273.85|268.45|273.85|268.45|273.87|268.47|273.55|268.15|34
1643020300000|2022-01-24 10:31:40|273.86|268.46|274.06|268.66|274.1|268.7|273.84|268.44|31
1643020310000|2022-01-24 10:31:50|274.05|268.65|273.94|268.54|274.06|268.66|273.9|268.5|25
1643020320000|2022-01-24 10:32:00|273.96|268.56|274.16|268.76|274.18|268.78|273.93|268.53|25
1643020330000|2022-01-24 10:32:10|274.08|268.68|274.84|269.44|274.88|269.48|274.08|268.68|30
1643020340000|2022-01-24 10:32:20|274.83|269.43|274.51|269.11|274.84|269.44|274.51|269.11|21
1643020350000|2022-01-24 10:32:30|274.48|269.08|274.68|269.28|274.68|269.28|274.48|269.08|18
1643020360000|2022-01-24 10:32:40|274.72|269.32|274.42|269.02|274.82|269.42|274.4|269|27
1643020370000|2022-01-24 10:32:50|274.54|269.14|274.35|268.95|274.54|269.14|274.31|268.91|27
1643020380000|2022-01-24 10:33:00|274.36|268.96|274.65|269.25|274.67|269.27|274.36|268.96|28
1643020390000|2022-01-24 10:33:10|274.7|269.3|274.61|269.21|274.84|269.44|274.57|269.17|32
1643020400000|2022-01-24 10:33:20|274.56|269.16|274.37|268.97|274.61|269.21|274.34|268.94|27
1643020410000|2022-01-24 10:33:30|274.42|269.02|274.38|268.98|274.47|269.07|274.28|268.88|26
1643020420000|2022-01-24 10:33:40|274.43|269.03|274.58|269.18|274.58|269.18|274.4|269|26
1643020430000|2022-01-24 10:33:50|274.61|269.21|274.7|269.3|274.73|269.33|274.61|269.21|15
1643020440000|2022-01-24 10:34:00|274.71|269.31|274.58|269.18|274.72|269.32|274.45|269.05|22
1643020450000|2022-01-24 10:34:10|274.63|269.23|274.65|269.25|274.74|269.34|274.58|269.18|25
1643020460000|2022-01-24 10:34:20|274.64|269.24|274.69|269.29|274.72|269.32|274.61|269.21|26
1643020470000|2022-01-24 10:34:30|274.7|269.3|274.41|269.01|274.72|269.32|274.41|269.01|24
1643020480000|2022-01-24 10:34:40|274.43|269.03|274.23|268.83|274.45|269.05|274.05|268.65|25
1643020490000|2022-01-24 10:34:50|274.11|268.71|274.23|268.83|274.26|268.86|274.07|268.67|23
1643020500000|2022-01-24 10:35:00|274.19|268.79|274.11|268.71|274.19|268.79|273.94|268.54|25
1643020510000|2022-01-24 10:35:10|274.12|268.72|274|268.6|274.2|268.8|274|268.6|30
1643020520000|2022-01-24 10:35:20|274.01|268.61|273.68|268.28|274.04|268.64|273.68|268.28|30
1643020530000|2022-01-24 10:35:30|273.58|268.18|272.41|267.01|273.59|268.19|272.28|266.88|27
1643020540000|2022-01-24 10:35:40|272.45|267.05|272.31|266.91|273.07|267.67|272.3|266.9|32
1643020550000|2022-01-24 10:35:50|272.25|266.85|272.9|267.5|273.15|267.75|272.18|266.78|37
1643020560000|2022-01-24 10:36:00|272.86|267.46|273.27|267.87|273.27|267.87|272.76|267.36|29
1643020570000|2022-01-24 10:36:10|273.34|267.94|273.71|268.31|274.25|268.85|273.34|267.94|34
1643020580000|2022-01-24 10:36:20|273.74|268.34|273.62|268.22|273.8|268.4|273.55|268.15|27
1643020590000|2022-01-24 10:36:30|273.65|268.25|273.32|267.92|273.83|268.43|273.32|267.92|24
1643020600000|2022-01-24 10:36:40|273.3|267.9|273.65|268.25|273.68|268.28|273.29|267.89|21
1643020610000|2022-01-24 10:36:50|273.63|268.23|273.61|268.21|273.66|268.26|273.6|268.2|21
1643020620000|2022-01-24 10:37:00|273.59|268.19|273.37|267.97|273.59|268.19|273.26|267.86|25
1643020630000|2022-01-24 10:37:10|273.33|267.93|273.41|268.01|273.58|268.18|273.31|267.91|23
1643020640000|2022-01-24 10:37:20|273.38|267.98|273.37|267.97|273.4|268|273.27|267.87|23
1643020650000|2022-01-24 10:37:30|273.36|267.96|273.17|267.77|273.36|267.96|273.13|267.73|20
1643020660000|2022-01-24 10:37:40|273.19|267.79|273.09|267.69|273.2|267.8|272.88|267.48|32
1643020670000|2022-01-24 10:37:50|273.1|267.7|273.13|267.73|273.17|267.77|273.05|267.65|24
1643020680000|2022-01-24 10:38:00|273.14|267.74|273.13|267.73|273.25|267.85|273.05|267.65|26
1643020690000|2022-01-24 10:38:10|273.08|267.68|272.88|267.48|273.08|267.68|272.83|267.43|32
1643020700000|2022-01-24 10:38:20|272.85|267.45|272.91|267.51|272.95|267.55|272.82|267.42|29
1643020710000|2022-01-24 10:38:30|272.9|267.5|272.77|267.37|273|267.6|272.77|267.37|21
1643020720000|2022-01-24 10:38:40|272.75|267.35|272.89|267.49|272.89|267.49|272.69|267.29|26
1643020730000|2022-01-24 10:38:50|272.94|267.54|272.91|267.51|273.05|267.65|272.91|267.51|21
1643020740000|2022-01-24 10:39:00|272.9|267.5|272.97|267.57|273.09|267.69|272.9|267.5|27
1643020750000|2022-01-24 10:39:10|272.95|267.55|273.04|267.64|273.05|267.65|272.77|267.37|29
1643020760000|2022-01-24 10:39:20|273.02|267.62|272.92|267.52|273.1|267.7|272.82|267.42|28
1643020770000|2022-01-24 10:39:30|272.93|267.53|272.67|267.27|272.99|267.59|272.67|267.27|25
1643020780000|2022-01-24 10:39:40|272.58|267.18|272.86|267.46|272.9|267.5|272.57|267.17|23
1643020790000|2022-01-24 10:39:50|272.88|267.48|273.38|267.98|273.38|267.98|272.88|267.48|22
1643020800000|2022-01-24 10:40:00|273.36|267.96|273.28|267.88|273.37|267.97|273.19|267.79|32
1643020810000|2022-01-24 10:40:10|273.24|267.84|273.32|267.92|273.32|267.92|273.16|267.76|23
1643020820000|2022-01-24 10:40:20|273.28|267.88|273.46|268.06|273.55|268.15|273.21|267.81|23
1643020830000|2022-01-24 10:40:30|273.48|268.08|273.39|267.99|273.55|268.15|273.39|267.99|22
1643020840000|2022-01-24 10:40:40|273.38|267.98|273.33|267.93|273.47|268.07|273.33|267.93|22
1643020850000|2022-01-24 10:40:50|273.29|267.89|273.19|267.79|273.29|267.89|272.92|267.52|26
1643020860000|2022-01-24 10:41:00|273.2|267.8|273.51|268.11|273.51|268.11|273.2|267.8|28
1643020870000|2022-01-24 10:41:10|273.49|268.09|273.68|268.28|273.7|268.3|273.49|268.09|25
1643020880000|2022-01-24 10:41:20|273.7|268.3|273.68|268.28|273.7|268.3|273.56|268.16|22
1643020890000|2022-01-24 10:41:30|273.66|268.26|273.88|268.48|273.91|268.51|273.63|268.23|23
1643020900000|2022-01-24 10:41:40|273.87|268.47|273.79|268.39|274.06|268.66|273.71|268.31|33
1643020910000|2022-01-24 10:41:50|273.78|268.38|273.76|268.36|273.8|268.4|273.72|268.32|27
1643020920000|2022-01-24 10:42:00|273.77|268.37|273.79|268.39|273.86|268.46|273.73|268.33|26
1643020930000|2022-01-24 10:42:10|273.76|268.36|273.79|268.39|273.79|268.39|273.7|268.3|24
1643020940000|2022-01-24 10:42:20|273.78|268.38|273.76|268.36|273.78|268.38|273.71|268.31|19
1643020950000|2022-01-24 10:42:30|273.77|268.37|274.01|268.61|274.01|268.61|273.75|268.35|21
1643020960000|2022-01-24 10:42:40|273.99|268.59|274.22|268.82|274.22|268.82|273.99|268.59|24
1643020970000|2022-01-24 10:42:50|274.21|268.81|274.07|268.67|274.27|268.87|274.03|268.63|28
1643020980000|2022-01-24 10:43:00|274.08|268.68|274.65|269.25|274.71|269.31|274.07|268.67|30
1643020990000|2022-01-24 10:43:10|274.68|269.28|274.78|269.38|274.89|269.49|274.62|269.22|16
1643021000000|2022-01-24 10:43:20|274.75|269.35|274.54|269.14|274.93|269.53|274.51|269.11|34
1643021010000|2022-01-24 10:43:30|274.45|269.05|274.51|269.11|274.67|269.27|274.34|268.94|28
1643021020000|2022-01-24 10:43:40|274.52|269.12|274.64|269.24|274.88|269.48|274.52|269.12|28
1643021030000|2022-01-24 10:43:50|274.56|269.16|274.32|268.92|274.64|269.24|274.31|268.91|21
1643021040000|2022-01-24 10:44:00|274.25|268.85|274.25|268.85|274.47|269.07|274.22|268.82|25
1643021050000|2022-01-24 10:44:10|274.26|268.86|274.23|268.83|274.32|268.92|274.16|268.76|24
1643021060000|2022-01-24 10:44:20|274.19|268.79|274.2|268.8|274.22|268.82|274.19|268.79|8
1643021070000|2022-01-24 10:44:30|274.21|268.81|274.15|268.75|274.36|268.96|274.14|268.74|22
1643021080000|2022-01-24 10:44:40|274.14|268.74|274.02|268.62|274.16|268.76|274.02|268.62|15
1643021090000|2022-01-24 10:44:50|274.01|268.61|273.77|268.37|274.1|268.7|273.77|268.37|25
1643021100000|2022-01-24 10:45:00|273.76|268.36|273.86|268.46|274.07|268.67|273.76|268.36|28
1643021110000|2022-01-24 10:45:10|273.77|268.37|273.86|268.46|273.87|268.47|273.75|268.35|24
1643021120000|2022-01-24 10:45:20|273.99|268.59|274.31|268.91|274.32|268.92|273.99|268.59|28
1643021130000|2022-01-24 10:45:30|274.3|268.9|274.43|269.03|274.49|269.09|274.14|268.74|24
1643021140000|2022-01-24 10:45:40|274.41|269.01|274.26|268.86|274.41|269.01|274.18|268.78|23
1643021150000|2022-01-24 10:45:50|274.24|268.84|274.39|268.99|274.4|269|274.15|268.75|20
1643021160000|2022-01-24 10:46:00|274.36|268.96|274.31|268.91|274.37|268.97|274.21|268.81|17
1643021170000|2022-01-24 10:46:10|274.3|268.9|274.26|268.86|274.32|268.92|274.21|268.81|24
1643021180000|2022-01-24 10:46:20|274.25|268.85|274.31|268.91|274.37|268.97|274.24|268.84|23
1643021190000|2022-01-24 10:46:30|274.32|268.92|274.33|268.93|274.46|269.06|274.32|268.92|17
1643021200000|2022-01-24 10:46:40|274.38|268.98|274.41|269.01|274.47|269.07|274.31|268.91|20
1643021210000|2022-01-24 10:46:50|274.34|268.94|274.32|268.92|274.34|268.94|274.28|268.88|13
1643021220000|2022-01-24 10:47:00|274.31|268.91|274.28|268.88|274.31|268.91|274.2|268.8|22
1643021230000|2022-01-24 10:47:10|274.33|268.93|274.42|269.02|274.44|269.04|274.28|268.88|16
1643021240000|2022-01-24 10:47:20|274.4|269|274.72|269.32|274.72|269.32|274.4|269|16
1643021250000|2022-01-24 10:47:30|274.73|269.33|274.49|269.09|274.73|269.33|274.44|269.04|21
1643021260000|2022-01-24 10:47:40|274.48|269.08|274.33|268.93|274.52|269.12|274.33|268.93|21
1643021270000|2022-01-24 10:47:50|274.26|268.86|274.06|268.66|274.3|268.9|273.94|268.54|18
1643021280000|2022-01-24 10:48:00|274.04|268.64|273.56|268.16|274.04|268.64|273.56|268.16|11
1643021290000|2022-01-24 10:48:10|273.55|268.15|273.49|268.09|273.69|268.29|273.4|268|26
1643021300000|2022-01-24 10:48:20|273.48|268.08|273.44|268.04|273.64|268.24|273.44|268.04|24
1643021310000|2022-01-24 10:48:30|273.42|268.02|273.59|268.19|273.59|268.19|273.38|267.98|22
1643021320000|2022-01-24 10:48:40|273.58|268.18|273.58|268.18|273.61|268.21|273.55|268.15|9
1643021330000|2022-01-24 10:48:50|273.6|268.2|273.5|268.1|273.6|268.2|273.49|268.09|14
1643021340000|2022-01-24 10:49:00|273.48|268.08|273.39|267.99|273.52|268.12|273.33|267.93|22
1643021350000|2022-01-24 10:49:10|273.34|267.94|273.32|267.92|273.37|267.97|273.31|267.91|12
1643021360000|2022-01-24 10:49:20|273.38|267.98|273.07|267.67|273.38|267.98|273|267.6|25
1643021370000|2022-01-24 10:49:30|273.09|267.69|273.13|267.73|273.18|267.78|273.05|267.65|21
1643021380000|2022-01-24 10:49:40|273.12|267.72|272.98|267.58|273.14|267.74|272.98|267.58|19
1643021390000|2022-01-24 10:49:50|272.99|267.59|272.26|266.86|273.07|267.67|272.18|266.78|26
1643021400000|2022-01-24 10:50:00|272.27|266.87|272.21|266.81|272.72|267.32|272.21|266.81|34
1643021410000|2022-01-24 10:50:10|272.14|266.74|271.76|266.36|272.14|266.74|271.6|266.2|35
1643021420000|2022-01-24 10:50:20|271.83|266.43|271.87|266.47|272.01|266.61|271.8|266.4|35
1643021430000|2022-01-24 10:50:30|271.82|266.42|271.74|266.34|271.88|266.48|271.65|266.25|27
1643021440000|2022-01-24 10:50:40|271.77|266.37|271.57|266.17|271.77|266.37|271.56|266.16|25
1643021450000|2022-01-24 10:50:50|271.61|266.21|271.36|265.96|271.64|266.24|271.3|265.9|30
1643021460000|2022-01-24 10:51:00|271.39|265.99|270.77|265.37|271.39|265.99|270.7|265.3|33
1643021470000|2022-01-24 10:51:10|270.45|265.05|271.03|265.63|271.04|265.64|270.28|264.88|33
1643021480000|2022-01-24 10:51:20|271.07|265.67|271.16|265.76|271.49|266.09|271.01|265.61|33
1643021490000|2022-01-24 10:51:30|271.17|265.77|271.37|265.97|271.37|265.97|270.78|265.38|35
1643021500000|2022-01-24 10:51:40|271.34|265.94|272.03|266.63|272.11|266.71|271.34|265.94|28
1643021510000|2022-01-24 10:51:50|272.04|266.64|272.24|266.84|272.25|266.85|271.94|266.54|28
1643021520000|2022-01-24 10:52:00|272.28|266.88|272.06|266.66|272.4|267|271.91|266.51|31
1643021530000|2022-01-24 10:52:10|272.11|266.71|272.79|267.39|272.91|267.51|272.11|266.71|33
1643021540000|2022-01-24 10:52:20|272.77|267.37|272.32|266.92|272.9|267.5|272.24|266.84|30
1643021550000|2022-01-24 10:52:30|272.41|267.01|272.58|267.18|272.79|267.39|272.27|266.87|28
1643021560000|2022-01-24 10:52:40|272.52|267.12|272.22|266.82|272.62|267.22|272.2|266.8|35
1643021570000|2022-01-24 10:52:50|272.2|266.8|272.07|266.67|272.2|266.8|272.01|266.61|29
1643021580000|2022-01-24 10:53:00|272.05|266.65|271.75|266.35|272.05|266.65|271.7|266.3|27
1643021590000|2022-01-24 10:53:10|271.72|266.32|271.77|266.37|271.81|266.41|271.68|266.28|25
1643021600000|2022-01-24 10:53:20|271.76|266.36|272.03|266.63|272.08|266.68|271.76|266.36|27
1643021610000|2022-01-24 10:53:30|272.04|266.64|272.01|266.61|272.13|266.73|272|266.6|24
1643021620000|2022-01-24 10:53:40|271.97|266.57|271.9|266.5|272.09|266.69|271.86|266.46|28
1643021630000|2022-01-24 10:53:50|271.86|266.46|271.68|266.28|271.86|266.46|271.61|266.21|20
1643021640000|2022-01-24 10:54:00|271.69|266.29|271.7|266.3|271.82|266.42|271.65|266.25|25
1643021650000|2022-01-24 10:54:10|271.72|266.32|271.69|266.29|271.78|266.38|271.63|266.23|27
1643021660000|2022-01-24 10:54:20|271.71|266.31|271.59|266.19|271.78|266.38|271.47|266.07|30
1643021670000|2022-01-24 10:54:30|271.55|266.15|271.58|266.18|271.61|266.21|271.41|266.01|31
1643021680000|2022-01-24 10:54:40|271.59|266.19|271.44|266.04|271.6|266.2|271.44|266.04|17
1643021690000|2022-01-24 10:54:50|271.46|266.06|271.51|266.11|271.56|266.16|271.36|265.96|27
1643021700000|2022-01-24 10:55:00|271.49|266.09|271.46|266.06|271.54|266.14|271.27|265.87|30
1643021710000|2022-01-24 10:55:10|271.49|266.09|271.72|266.32|271.75|266.35|271.46|266.06|21
1643021720000|2022-01-24 10:55:20|271.7|266.3|272.06|266.66|272.08|266.68|271.7|266.3|27
1643021730000|2022-01-24 10:55:30|272.05|266.65|272.12|266.72|272.15|266.75|271.86|266.46|29
1643021740000|2022-01-24 10:55:40|272.11|266.71|272.03|266.63|272.24|266.84|272.03|266.63|29
1643021750000|2022-01-24 10:55:50|272.01|266.61|271.99|266.59|272.01|266.61|271.9|266.5|26
1643021760000|2022-01-24 10:56:00|271.95|266.55|272.17|266.77|272.26|266.86|271.95|266.55|20
1643021770000|2022-01-24 10:56:10|272.26|266.86|272.31|266.91|272.33|266.93|272.17|266.77|13
1643021780000|2022-01-24 10:56:20|272.26|266.86|272.26|266.86|272.31|266.91|272.24|266.84|9
1643021790000|2022-01-24 10:56:30|272.22|266.82|272.17|266.77|272.22|266.82|272.09|266.69|18
1643021800000|2022-01-24 10:56:40|272.22|266.82|271.71|266.31|272.22|266.82|271.59|266.19|29
1643021810000|2022-01-24 10:56:50|271.72|266.32|271.57|266.17|271.72|266.32|271.57|266.17|24
1643021820000|2022-01-24 10:57:00|271.58|266.18|271.36|265.96|271.59|266.19|271.25|265.85|25
1643021830000|2022-01-24 10:57:10|271.3|265.9|270.7|265.3|271.3|265.9|270.69|265.29|21
1643021840000|2022-01-24 10:57:20|270.69|265.29|270.76|265.36|270.97|265.57|270.56|265.16|20
1643021850000|2022-01-24 10:57:30|270.46|265.06|270.47|265.07|270.61|265.21|270.46|265.06|21
1643021860000|2022-01-24 10:57:40|270.43|265.03|270.28|264.88|270.6|265.2|270.28|264.88|25
1643021870000|2022-01-24 10:57:50|270.27|264.87|270.47|265.07|270.5|265.1|270.12|264.72|26
1643021880000|2022-01-24 10:58:00|270.41|265.01|270.6|265.2|270.6|265.2|270.3|264.9|30
1643021890000|2022-01-24 10:58:10|270.69|265.29|270.7|265.3|270.87|265.47|270.68|265.28|29
1643021900000|2022-01-24 10:58:20|270.69|265.29|270.76|265.36|270.76|265.36|270.65|265.25|25
1643021910000|2022-01-24 10:58:30|270.77|265.37|270.77|265.37|270.9|265.5|270.77|265.37|17
1643021920000|2022-01-24 10:58:40|270.75|265.35|270.42|265.02|270.9|265.5|270.42|265.02|28
1643021930000|2022-01-24 10:58:50|270.43|265.03|269.67|264.27|270.43|265.03|269.67|264.27|34
1643021940000|2022-01-24 10:59:00|269.94|264.54|270.49|265.09|270.49|265.09|269.52|264.12|29
1643021950000|2022-01-24 10:59:10|270.41|265.01|270.18|264.78|270.41|265.01|270.06|264.66|28
1643021960000|2022-01-24 10:59:20|270.19|264.79|270.14|264.74|270.41|265.01|270.06|264.66|21
1643021970000|2022-01-24 10:59:30|270.13|264.73|270.09|264.69|270.16|264.76|270.07|264.67|14
1643021980000|2022-01-24 10:59:40|270.12|264.72|270.12|264.72|270.12|264.72|269.63|264.23|28
1643021990000|2022-01-24 10:59:50|270.14|264.74|270.13|264.73|270.3|264.9|270.13|264.73|22
1643022000000|2022-01-24 11:00:00|270.27|264.87|270.22|264.82|270.29|264.89|270.11|264.71|30
1643022010000|2022-01-24 11:00:10|270.21|264.81|270.92|265.52|270.92|265.52|270.1|264.7|31
1643022020000|2022-01-24 11:00:20|270.94|265.54|271.52|266.12|271.52|266.12|270.92|265.52|21
1643022030000|2022-01-24 11:00:30|271.5|266.1|271.2|265.8|271.5|266.1|271.2|265.8|26
1643022040000|2022-01-24 11:00:40|271.19|265.79|271.26|265.86|271.34|265.94|271.08|265.68|24
1643022050000|2022-01-24 11:00:50|271.25|265.85|271.18|265.78|271.26|265.86|271.11|265.71|23
1643022060000|2022-01-24 11:01:00|271.21|265.81|271.39|265.99|271.54|266.14|271.21|265.81|26
1643022070000|2022-01-24 11:01:10|271.37|265.97|271.34|265.94|271.45|266.05|271.07|265.67|27
1643022080000|2022-01-24 11:01:20|271.32|265.92|271.26|265.86|271.4|266|271.21|265.81|33
1643022090000|2022-01-24 11:01:30|271.28|265.88|270.98|265.58|271.28|265.88|270.98|265.58|26
1643022100000|2022-01-24 11:01:40|270.99|265.59|270.8|265.4|270.99|265.59|270.7|265.3|28
1643022110000|2022-01-24 11:01:50|270.79|265.39|270.74|265.34|270.91|265.51|270.72|265.32|22
1643022120000|2022-01-24 11:02:00|270.75|265.35|270.8|265.4|270.84|265.44|270.56|265.16|29
1643022130000|2022-01-24 11:02:10|270.81|265.41|270.41|265.01|270.96|265.56|270.28|264.88|32
1643022140000|2022-01-24 11:02:20|270.4|265|270.43|265.03|270.44|265.04|270.38|264.98|24
1643022150000|2022-01-24 11:02:30|270.45|265.05|270.6|265.2|270.71|265.31|270.4|265|24
1643022160000|2022-01-24 11:02:40|270.55|265.15|270.7|265.3|270.7|265.3|270.55|265.15|20
1643022170000|2022-01-24 11:02:50|270.64|265.24|270.55|265.15|270.7|265.3|270.55|265.15|24
1643022180000|2022-01-24 11:03:00|270.54|265.14|270.02|264.62|270.54|265.14|270.02|264.62|34
1643022190000|2022-01-24 11:03:10|270.03|264.63|269.86|264.46|270.19|264.79|269.86|264.46|34
1643022200000|2022-01-24 11:03:20|269.9|264.5|269.78|264.38|269.9|264.5|269.75|264.35|22
1643022210000|2022-01-24 11:03:30|269.79|264.39|269.42|264.02|269.79|264.39|269.42|264.02|22
1643022220000|2022-01-24 11:03:40|269.43|264.03|269.37|263.97|269.55|264.15|269.24|263.84|33
1643022230000|2022-01-24 11:03:50|269.33|263.93|269.34|263.94|269.42|264.02|269.24|263.84|30
1643022240000|2022-01-24 11:04:00|269.31|263.91|270.14|264.74|270.15|264.75|269.29|263.89|29
1643022250000|2022-01-24 11:04:10|270.12|264.72|270.08|264.68|270.14|264.74|269.58|264.18|33
1643022260000|2022-01-24 11:04:20|270.06|264.66|269.92|264.52|270.12|264.72|269.92|264.52|20
1643022270000|2022-01-24 11:04:30|269.93|264.53|270.01|264.61|270.03|264.63|269.85|264.45|24
1643022280000|2022-01-24 11:04:40|269.99|264.59|269.83|264.43|269.99|264.59|269.75|264.35|28
1643022290000|2022-01-24 11:04:50|269.81|264.41|269.75|264.35|269.88|264.48|269.71|264.31|29
1643022300000|2022-01-24 11:05:00|269.76|264.36|269.95|264.55|269.99|264.59|269.67|264.27|28
1643022310000|2022-01-24 11:05:10|269.97|264.57|270.76|265.36|270.76|265.36|269.97|264.57|34
1643022320000|2022-01-24 11:05:20|270.7|265.3|270.49|265.09|270.85|265.45|270.4|265|36
1643022330000|2022-01-24 11:05:30|270.5|265.1|270.5|265.1|270.62|265.22|270.46|265.06|20
1643022340000|2022-01-24 11:05:40|270.58|265.18|270.09|264.69|270.58|265.18|270.09|264.69|31
1643022350000|2022-01-24 11:05:50|270.13|264.73|269.89|264.49|270.13|264.73|269.89|264.49|15
1643022360000|2022-01-24 11:06:00|269.93|264.53|269.84|264.44|269.93|264.53|269.79|264.39|14
1643022370000|2022-01-24 11:06:10|269.82|264.42|269.79|264.39|269.85|264.45|269.79|264.39|17
1643022380000|2022-01-24 11:06:20|269.68|264.28|269.37|263.97|269.71|264.31|269.37|263.97|28
1643022390000|2022-01-24 11:06:30|269.36|263.96|269.38|263.98|269.5|264.1|269.15|263.75|36
1643022400000|2022-01-24 11:06:40|269.36|263.96|269.43|264.03|269.77|264.37|269.36|263.96|31
1643022410000|2022-01-24 11:06:50|269.48|264.08|269.94|264.54|269.94|264.54|269.48|264.08|28
1643022420000|2022-01-24 11:07:00|269.96|264.56|270.3|264.9|270.3|264.9|269.94|264.54|21
1643022430000|2022-01-24 11:07:10|270.31|264.91|270.65|265.25|270.65|265.25|270.31|264.91|20
1643022440000|2022-01-24 11:07:20|270.67|265.27|270.45|265.05|270.74|265.34|270.45|265.05|26
1643022450000|2022-01-24 11:07:30|270.53|265.13|270.58|265.18|270.65|265.25|270.45|265.05|33
1643022460000|2022-01-24 11:07:40|270.57|265.17|270.64|265.24|270.67|265.27|270.57|265.17|22
1643022470000|2022-01-24 11:07:50|270.62|265.22|270.6|265.2|270.69|265.29|270.6|265.2|26
1643022480000|2022-01-24 11:08:00|270.59|265.19|270.75|265.35|270.75|265.35|270.54|265.14|19
1643022490000|2022-01-24 11:08:10|270.73|265.33|271.15|265.75|271.15|265.75|270.73|265.33|31
1643022500000|2022-01-24 11:08:20|271.14|265.74|271.57|266.17|271.6|266.2|271.1|265.7|25
1643022510000|2022-01-24 11:08:30|271.56|266.16|271.66|266.26|271.69|266.29|271.44|266.04|28
1643022520000|2022-01-24 11:08:40|271.65|266.25|272.32|266.92|272.32|266.92|271.63|266.23|29
1643022530000|2022-01-24 11:08:50|272.34|266.94|273.02|267.62|273.17|267.77|272.34|266.94|33
1643022540000|2022-01-24 11:09:00|273.01|267.61|272.86|267.46|273.03|267.63|272.77|267.37|27
1643022550000|2022-01-24 11:09:10|272.84|267.44|272.7|267.3|272.84|267.44|272.66|267.26|29
1643022560000|2022-01-24 11:09:20|272.74|267.34|272.68|267.28|272.74|267.34|272.56|267.16|25
1643022570000|2022-01-24 11:09:30|272.7|267.3|272.69|267.29|272.73|267.33|272.63|267.23|20
1643022580000|2022-01-24 11:09:40|272.68|267.28|272.69|267.29|272.75|267.35|272.61|267.21|26
1643022590000|2022-01-24 11:09:50|272.68|267.28|272.67|267.27|272.73|267.33|272.67|267.27|17
1643022600000|2022-01-24 11:10:00|272.68|267.28|272.55|267.15|272.73|267.33|272.53|267.13|24
1643022610000|2022-01-24 11:10:10|272.63|267.23|272.81|267.41|272.82|267.42|272.63|267.23|27
1643022620000|2022-01-24 11:10:20|272.82|267.42|273.34|267.94|273.34|267.94|272.81|267.41|26
1643022630000|2022-01-24 11:10:30|273.29|267.89|273.55|268.15|273.77|268.37|273.24|267.84|30
1643022640000|2022-01-24 11:10:40|273.54|268.14|273.56|268.16|273.83|268.43|273.5|268.1|35
1643022650000|2022-01-24 11:10:50|273.52|268.12|275.17|269.77|275.29|269.89|273.52|268.12|37
1643022660000|2022-01-24 11:11:00|275.26|269.86|276.05|270.65|276.07|270.67|275.22|269.82|33
1643022670000|2022-01-24 11:11:10|276.11|270.71|277.33|271.93|277.33|271.93|276.05|270.65|35
1643022680000|2022-01-24 11:11:20|277.39|271.99|276.24|270.84|277.41|272.01|276.24|270.84|26
1643022690000|2022-01-24 11:11:30|276.17|270.77|275.6|270.2|276.17|270.77|275.6|270.2|33
1643022700000|2022-01-24 11:11:40|275.56|270.16|276|270.6|276|270.6|275.52|270.12|31
1643022710000|2022-01-24 11:11:50|275.9|270.5|276.01|270.61|276.18|270.78|275.9|270.5|29
1643022720000|2022-01-24 11:12:00|276.04|270.64|276.09|270.69|276.1|270.7|275.99|270.59|11
1643022730000|2022-01-24 11:12:10|276.1|270.7|275.42|270.02|276.1|270.7|275.42|270.02|28
1643022740000|2022-01-24 11:12:20|275.39|269.99|276.67|271.27|276.67|271.27|275.36|269.96|34
1643022750000|2022-01-24 11:12:30|276.72|271.32|276.61|271.21|276.95|271.55|276.57|271.17|32
1643022760000|2022-01-24 11:12:40|276.6|271.2|276.53|271.13|276.72|271.32|276.37|270.97|31
1643022770000|2022-01-24 11:12:50|276.6|271.2|276.69|271.29|276.73|271.33|276.53|271.13|22
1643022780000|2022-01-24 11:13:00|276.7|271.3|277.22|271.82|277.22|271.82|276.68|271.28|27
1643022790000|2022-01-24 11:13:10|277.23|271.83|277.48|272.08|277.49|272.09|277.01|271.61|28
1643022800000|2022-01-24 11:13:20|277.49|272.09|277.34|271.94|277.49|272.09|277.26|271.86|23
1643022810000|2022-01-24 11:13:30|277.35|271.95|277.88|272.48|278.04|272.64|277.35|271.95|29
1643022820000|2022-01-24 11:13:40|277.89|272.49|277.46|272.06|277.89|272.49|277.46|272.06|33
1643022830000|2022-01-24 11:13:50|277.44|272.04|278.6|273.2|278.62|273.22|277.43|272.03|31
1643022840000|2022-01-24 11:14:00|278.53|273.13|277.75|272.35|278.54|273.14|277.73|272.33|37
1643022850000|2022-01-24 11:14:10|277.73|272.33|278.36|272.96|278.46|273.06|277.62|272.22|32
1643022860000|2022-01-24 11:14:20|278.32|272.92|278.25|272.85|278.36|272.96|278.2|272.8|28
1643022870000|2022-01-24 11:14:30|278.24|272.84|278.14|272.74|278.31|272.91|278.14|272.74|26
1643022880000|2022-01-24 11:14:40|278.16|272.76|278.13|272.73|278.32|272.92|278.1|272.7|25
1643022890000|2022-01-24 11:14:50|278.02|272.62|277.81|272.41|278.02|272.62|277.4|272|30
1643022900000|2022-01-24 11:15:00|277.79|272.39|277.96|272.56|278.16|272.76|277.76|272.36|30
1643022910000|2022-01-24 11:15:10|277.98|272.58|278.14|272.74|278.21|272.81|277.98|272.58|31
1643022920000|2022-01-24 11:15:20|278.08|272.68|277.97|272.57|278.08|272.68|277.8|272.4|26
1643022930000|2022-01-24 11:15:30|277.93|272.53|277.73|272.33|277.93|272.53|277.32|271.92|32
1643022940000|2022-01-24 11:15:40|277.69|272.29|277.84|272.44|277.84|272.44|277.53|272.13|25
1643022950000|2022-01-24 11:15:50|277.87|272.47|278.18|272.78|278.23|272.83|277.84|272.44|22
1643022960000|2022-01-24 11:16:00|278.23|272.83|278.11|272.71|278.23|272.83|278|272.6|16
1643022970000|2022-01-24 11:16:10|278.12|272.72|278.16|272.76|278.17|272.77|278.07|272.67|20
1643022980000|2022-01-24 11:16:20|278.15|272.75|279.35|273.95|279.35|273.95|278.15|272.75|20
1643022990000|2022-01-24 11:16:30|279.4|274|279.2|273.8|279.43|274.03|279.12|273.72|20
1643023000000|2022-01-24 11:16:40|279.12|273.72|279.85|274.45|279.85|274.45|279.12|273.72|30
1643023010000|2022-01-24 11:16:50|279.86|274.46|280.29|274.89|280.38|274.98|279.78|274.38|31
1643023020000|2022-01-24 11:17:00|280.28|274.88|279.36|273.96|280.39|274.99|279.36|273.96|26
1643023030000|2022-01-24 11:17:10|279.29|273.89|278.73|273.33|279.29|273.89|278.73|273.33|33
1643023040000|2022-01-24 11:17:20|278.7|273.3|278.3|272.9|278.75|273.35|278.27|272.87|15
1643023050000|2022-01-24 11:17:30|278.17|272.77|277.94|272.54|278.17|272.77|277.77|272.37|25
1643023060000|2022-01-24 11:17:40|278.08|272.68|278.21|272.81|278.42|273.02|278.03|272.63|28
1643023070000|2022-01-24 11:17:50|278.27|272.87|277.83|272.43|278.28|272.88|277.83|272.43|32
1643023080000|2022-01-24 11:18:00|277.73|272.33|277.85|272.45|277.85|272.45|277.64|272.24|28
1643023090000|2022-01-24 11:18:10|277.87|272.47|277.55|272.15|277.93|272.53|277.55|272.15|26
1643023100000|2022-01-24 11:18:20|277.52|272.12|277.45|272.05|277.57|272.17|277.45|272.05|25
1643023110000|2022-01-24 11:18:30|277.42|272.02|277.17|271.77|277.43|272.03|277.16|271.76|34
1643023120000|2022-01-24 11:18:40|277.2|271.8|277.07|271.67|277.25|271.85|277.03|271.63|32
1643023130000|2022-01-24 11:18:50|276.99|271.59|276.7|271.3|276.99|271.59|276.7|271.3|33
1643023140000|2022-01-24 11:19:00|276.85|271.45|277.1|271.7|277.26|271.86|276.73|271.33|29
1643023150000|2022-01-24 11:19:10|277.12|271.72|276.98|271.58|277.12|271.72|276.84|271.44|18
1643023160000|2022-01-24 11:19:20|277.01|271.61|277.66|272.26|277.72|272.32|277.01|271.61|22
1643023170000|2022-01-24 11:19:30|277.55|272.15|277.9|272.5|277.9|272.5|277.42|272.02|23
1643023180000|2022-01-24 11:19:40|277.83|272.43|277.82|272.42|277.96|272.56|277.79|272.39|15
1643023190000|2022-01-24 11:19:50|277.77|272.37|277.54|272.14|277.77|272.37|277.48|272.08|27
1643023200000|2022-01-24 11:20:00|277.53|272.13|277.19|271.79|277.55|272.15|277.17|271.77|27
1643023210000|2022-01-24 11:20:10|277.2|271.8|277.22|271.82|277.31|271.91|277.16|271.76|22
1643023220000|2022-01-24 11:20:20|277.31|271.91|277.18|271.78|277.42|272.02|277.18|271.78|22
1643023230000|2022-01-24 11:20:30|277.17|271.77|277.12|271.72|277.17|271.77|277.11|271.71|10
1643023240000|2022-01-24 11:20:40|277.1|271.7|276.89|271.49|277.1|271.7|276.89|271.49|11
1643023250000|2022-01-24 11:20:50|276.91|271.51|276.8|271.4|276.91|271.51|276.7|271.3|22
1643023260000|2022-01-24 11:21:00|276.81|271.41|276.9|271.5|276.98|271.58|276.81|271.41|21
1643023270000|2022-01-24 11:21:10|276.92|271.52|276.2|270.8|276.92|271.52|276.2|270.8|27
1643023280000|2022-01-24 11:21:20|276.19|270.79|276.07|270.67|276.3|270.9|275.96|270.56|31
1643023290000|2022-01-24 11:21:30|276.06|270.66|275.88|270.48|276.13|270.73|275.88|270.48|20
1643023300000|2022-01-24 11:21:40|275.92|270.52|275.89|270.49|275.92|270.52|275.84|270.44|12
1643023310000|2022-01-24 11:21:50|275.86|270.46|275.78|270.38|275.86|270.46|275.7|270.3|16
1643023320000|2022-01-24 11:22:00|275.8|270.4|275.69|270.29|275.85|270.45|275.69|270.29|20
1643023330000|2022-01-24 11:22:10|275.67|270.27|275.75|270.35|275.78|270.38|275.67|270.27|17
1643023340000|2022-01-24 11:22:20|275.76|270.36|275.99|270.59|276|270.6|275.7|270.3|17
1643023350000|2022-01-24 11:22:30|275.98|270.58|276.2|270.8|276.2|270.8|275.98|270.58|14
1643023360000|2022-01-24 11:22:40|276.35|270.95|276.54|271.14|276.62|271.22|276.35|270.95|18
1643023370000|2022-01-24 11:22:50|276.58|271.18|276.85|271.45|276.85|271.45|276.47|271.07|22
1643023380000|2022-01-24 11:23:00|276.91|271.51|276.83|271.43|276.97|271.57|276.83|271.43|14
1643023390000|2022-01-24 11:23:10|276.85|271.45|276.84|271.44|276.85|271.45|276.79|271.39|6
1643023400000|2022-01-24 11:23:20|276.85|271.45|276.66|271.26|276.85|271.45|276.66|271.26|17
1643023410000|2022-01-24 11:23:30|276.68|271.28|276.42|271.02|276.7|271.3|276.41|271.01|24
1643023420000|2022-01-24 11:23:40|276.45|271.05|275.9|270.5|276.51|271.11|275.9|270.5|30
1643023430000|2022-01-24 11:23:50|275.97|270.57|275.83|270.43|276.03|270.63|275.83|270.43|13
1643023440000|2022-01-24 11:24:00|275.8|270.4|275.77|270.37|275.97|270.57|275.75|270.35|28
1643023450000|2022-01-24 11:24:10|275.8|270.4|275.71|270.31|275.8|270.4|275.63|270.23|25
1643023460000|2022-01-24 11:24:20|275.7|270.3|275.72|270.32|275.73|270.33|275.67|270.27|14
1643023470000|2022-01-24 11:24:30|275.73|270.33|275.87|270.47|275.93|270.53|275.68|270.28|16
1643023480000|2022-01-24 11:24:40|275.9|270.5|276.05|270.65|276.05|270.65|275.8|270.4|12
1643023490000|2022-01-24 11:24:50|276.07|270.67|276.26|270.86|276.26|270.86|276.02|270.62|21
1643023500000|2022-01-24 11:25:00|276.27|270.87|276.05|270.65|276.45|271.05|275.93|270.53|31
1643023510000|2022-01-24 11:25:10|276.04|270.64|276.34|270.94|276.35|270.95|275.99|270.59|21
1643023520000|2022-01-24 11:25:20|276.36|270.96|276.27|270.87|276.37|270.97|276.26|270.86|15
1643023530000|2022-01-24 11:25:30|276.26|270.86|276.13|270.73|276.26|270.86|276.05|270.65|25
1643023540000|2022-01-24 11:25:40|275.97|270.57|276.03|270.63|276.13|270.73|275.91|270.51|12
1643023550000|2022-01-24 11:25:50|276.01|270.61|276.19|270.79|276.2|270.8|275.92|270.52|24
1643023560000|2022-01-24 11:26:00|276.18|270.78|275.97|270.57|276.18|270.78|275.9|270.5|18
1643023570000|2022-01-24 11:26:10|275.87|270.47|275.88|270.48|275.99|270.59|275.83|270.43|21
1643023580000|2022-01-24 11:26:20|275.89|270.49|275.5|270.1|275.89|270.49|275.5|270.1|30
1643023590000|2022-01-24 11:26:30|275.46|270.06|275.47|270.07|275.56|270.16|275.4|270|27
1643023600000|2022-01-24 11:26:40|275.48|270.08|275.53|270.13|275.62|270.22|275.48|270.08|22
1643023610000|2022-01-24 11:26:50|275.54|270.14|275.46|270.06|275.54|270.14|275.44|270.04|15
1643023620000|2022-01-24 11:27:00|275.47|270.07|275.5|270.1|275.5|270.1|275.44|270.04|17
1643023630000|2022-01-24 11:27:10|275.49|270.09|275.71|270.31|275.71|270.31|275.43|270.03|17
1643023640000|2022-01-24 11:27:20|275.72|270.32|275.69|270.29|275.79|270.39|275.67|270.27|19
1643023650000|2022-01-24 11:27:30|275.68|270.28|275.77|270.37|275.83|270.43|275.67|270.27|20
1643023660000|2022-01-24 11:27:40|275.81|270.41|275.8|270.4|275.87|270.47|275.74|270.34|22
1643023670000|2022-01-24 11:27:50|275.76|270.36|276.17|270.77|276.21|270.81|275.76|270.36|21
1643023680000|2022-01-24 11:28:00|276.06|270.66|276.79|271.39|276.84|271.44|276.06|270.66|34
1643023690000|2022-01-24 11:28:10|276.76|271.36|276.84|271.44|276.96|271.56|276.76|271.36|17
1643023700000|2022-01-24 11:28:20|276.85|271.45|276.86|271.46|276.88|271.48|276.73|271.33|15
1643023710000|2022-01-24 11:28:30|276.87|271.47|276.63|271.23|276.92|271.52|276.62|271.22|14
1643023720000|2022-01-24 11:28:40|276.64|271.24|276.42|271.02|276.64|271.24|276.42|271.02|16
1643023730000|2022-01-24 11:28:50|276.44|271.04|276.19|270.79|276.44|271.04|276.1|270.7|28
1643023740000|2022-01-24 11:29:00|276.11|270.71|276.09|270.69|276.14|270.74|276.02|270.62|24
1643023750000|2022-01-24 11:29:10|276.11|270.71|276.14|270.74|276.15|270.75|275.99|270.59|22
1643023760000|2022-01-24 11:29:20|276.13|270.73|276.24|270.84|276.27|270.87|276.12|270.72|11
1643023770000|2022-01-24 11:29:30|276.23|270.83|276.16|270.76|276.25|270.85|276.14|270.74|13
1643023780000|2022-01-24 11:29:40|276.17|270.77|276.24|270.84|276.24|270.84|276.09|270.69|21
1643023790000|2022-01-24 11:29:50|276.32|270.92|275.66|270.26|276.44|271.04|275.66|270.26|25
1643023800000|2022-01-24 11:30:00|275.76|270.36|275.98|270.58|276.07|270.67|275.65|270.25|31
1643023810000|2022-01-24 11:30:10|275.96|270.56|276.27|270.87|276.27|270.87|275.96|270.56|25
1643023820000|2022-01-24 11:30:20|276.32|270.92|276.23|270.83|276.41|271.01|276.23|270.83|22
1643023830000|2022-01-24 11:30:30|276.2|270.8|276.02|270.62|276.34|270.94|276.02|270.62|24
1643023840000|2022-01-24 11:30:40|276.01|270.61|275.68|270.28|276.01|270.61|275.68|270.28|31
1643023850000|2022-01-24 11:30:50|275.67|270.27|275.8|270.4|275.88|270.48|275.67|270.27|31
1643023860000|2022-01-24 11:31:00|275.85|270.45|275.84|270.44|275.85|270.45|275.56|270.16|28
1643023870000|2022-01-24 11:31:10|275.75|270.35|275.8|270.4|275.8|270.4|275.67|270.27|22
1643023880000|2022-01-24 11:31:20|275.72|270.32|275.54|270.14|275.76|270.36|275.49|270.09|28
1643023890000|2022-01-24 11:31:30|275.56|270.16|275.79|270.39|275.82|270.42|275.56|270.16|23
1643023900000|2022-01-24 11:31:40|275.81|270.41|276.08|270.68|276.11|270.71|275.81|270.41|30
1643023910000|2022-01-24 11:31:50|276.12|270.72|276.4|271|276.54|271.14|276.02|270.62|32
1643023920000|2022-01-24 11:32:00|276.41|271.01|276.67|271.27|276.67|271.27|276.41|271.01|13
1643023930000|2022-01-24 11:32:10|276.66|271.26|276.66|271.26|276.68|271.28|276.57|271.17|17
1643023940000|2022-01-24 11:32:20|276.63|271.23|276.72|271.32|276.72|271.32|276.59|271.19|20
1643023950000|2022-01-24 11:32:30|276.74|271.34|276.51|271.11|276.74|271.34|276.43|271.03|20
1643023960000|2022-01-24 11:32:40|276.47|271.07|276.32|270.92|276.52|271.12|276.32|270.92|23
1643023970000|2022-01-24 11:32:50|276.34|270.94|276.08|270.68|276.37|270.97|276|270.6|26
1643023980000|2022-01-24 11:33:00|276.12|270.72|276|270.6|276.17|270.77|275.93|270.53|22
1643023990000|2022-01-24 11:33:10|276.03|270.63|275.89|270.49|276.03|270.63|275.82|270.42|22
1643024000000|2022-01-24 11:33:20|275.88|270.48|275.97|270.57|276.02|270.62|275.81|270.41|27
1643024010000|2022-01-24 11:33:30|275.93|270.53|275.86|270.46|276.03|270.63|275.86|270.46|16
1643024020000|2022-01-24 11:33:40|275.87|270.47|275.85|270.45|275.89|270.49|275.79|270.39|11
1643024030000|2022-01-24 11:33:50|275.88|270.48|275.89|270.49|275.91|270.51|275.87|270.47|11
1643024040000|2022-01-24 11:34:00|275.88|270.48|275.85|270.45|275.92|270.52|275.79|270.39|21
1643024050000|2022-01-24 11:34:10|275.78|270.38|275.31|269.91|275.81|270.41|275.28|269.88|27
1643024060000|2022-01-24 11:34:20|275.29|269.89|275.12|269.72|275.44|270.04|275.11|269.71|26
1643024070000|2022-01-24 11:34:30|275.11|269.71|274.9|269.5|275.11|269.71|274.7|269.3|26
1643024080000|2022-01-24 11:34:40|274.84|269.44|274.69|269.29|274.92|269.52|274.68|269.28|23
1643024090000|2022-01-24 11:34:50|274.71|269.31|274.63|269.23|274.8|269.4|274.59|269.19|32
1643024100000|2022-01-24 11:35:00|274.62|269.22|274.74|269.34|274.76|269.36|274.56|269.16|21
1643024110000|2022-01-24 11:35:10|274.77|269.37|274.67|269.27|274.77|269.37|274.65|269.25|14
1643024120000|2022-01-24 11:35:20|274.66|269.26|274.66|269.26|274.77|269.37|274.62|269.22|20
1643024130000|2022-01-24 11:35:30|274.64|269.24|274.61|269.21|274.64|269.24|274.56|269.16|13
1643024140000|2022-01-24 11:35:40|274.7|269.3|274.81|269.41|274.81|269.41|274.7|269.3|6
1643024150000|2022-01-24 11:35:50|274.76|269.36|274.55|269.15|274.76|269.36|274.55|269.15|18
1643024160000|2022-01-24 11:36:00|274.54|269.14|274.55|269.15|274.59|269.19|274.49|269.09|24
1643024170000|2022-01-24 11:36:10|274.54|269.14|274.59|269.19|274.6|269.2|274.49|269.09|18
1643024180000|2022-01-24 11:36:20|274.61|269.21|274.61|269.21|274.65|269.25|274.58|269.18|12
1643024190000|2022-01-24 11:36:30|274.65|269.25|274.91|269.51|274.91|269.51|274.61|269.21|11
1643024200000|2022-01-24 11:36:40|274.92|269.52|275.16|269.76|275.26|269.86|274.9|269.5|26
1643024210000|2022-01-24 11:36:50|275.2|269.8|274.9|269.5|275.2|269.8|274.9|269.5|27
1643024220000|2022-01-24 11:37:00|274.95|269.55|274.73|269.33|274.95|269.55|274.73|269.33|15
1643024230000|2022-01-24 11:37:10|274.72|269.32|274.8|269.4|274.89|269.49|274.71|269.31|16
1643024240000|2022-01-24 11:37:20|274.81|269.41|274.92|269.52|274.97|269.57|274.7|269.3|22
1643024250000|2022-01-24 11:37:30|274.95|269.55|275.31|269.91|275.33|269.93|274.95|269.55|16
1643024260000|2022-01-24 11:37:40|275.32|269.92|275.23|269.83|275.45|270.05|275.21|269.81|22
1643024270000|2022-01-24 11:37:50|275.22|269.82|275.09|269.69|275.22|269.82|275.07|269.67|14
1643024280000|2022-01-24 11:38:00|275.1|269.7|275.53|270.13|275.53|270.13|275.1|269.7|24
1643024290000|2022-01-24 11:38:10|275.55|270.15|275.47|270.07|275.67|270.27|275.45|270.05|23
1643024300000|2022-01-24 11:38:20|275.48|270.08|275.69|270.29|275.79|270.39|275.48|270.08|27
1643024310000|2022-01-24 11:38:30|275.72|270.32|275.8|270.4|275.8|270.4|275.65|270.25|25
1643024320000|2022-01-24 11:38:40|275.78|270.38|275.69|270.29|275.78|270.38|275.63|270.23|18
1643024330000|2022-01-24 11:38:50|275.67|270.27|275.58|270.18|275.67|270.27|275.52|270.12|14
1643024340000|2022-01-24 11:39:00|275.54|270.14|275.52|270.12|275.54|270.14|275.51|270.11|12
1643024350000|2022-01-24 11:39:10|275.53|270.13|275.54|270.14|275.56|270.16|275.53|270.13|5
1643024360000|2022-01-24 11:39:20|275.55|270.15|275.57|270.17|275.57|270.17|275.52|270.12|6
1643024370000|2022-01-24 11:39:30|275.64|270.24|275.65|270.25|275.69|270.29|275.63|270.23|18
1643024380000|2022-01-24 11:39:40|275.64|270.24|275.58|270.18|275.64|270.24|275.58|270.18|14
1643024390000|2022-01-24 11:39:50|275.62|270.22|275.67|270.27|275.67|270.27|275.62|270.22|11
1643024400000|2022-01-24 11:40:00|275.72|270.32|275.79|270.39|275.88|270.48|275.72|270.32|13
1643024410000|2022-01-24 11:40:10|275.8|270.4|275.73|270.33|275.8|270.4|275.71|270.31|21
1643024420000|2022-01-24 11:40:20|275.72|270.32|275.65|270.25|275.72|270.32|275.62|270.22|12
1643024430000|2022-01-24 11:40:30|275.66|270.26|275.56|270.16|275.67|270.27|275.56|270.16|6
1643024440000|2022-01-24 11:40:40|275.55|270.15|275|269.6|275.55|270.15|274.95|269.55|27
1643024450000|2022-01-24 11:40:50|274.99|269.59|274.91|269.51|275.07|269.67|274.67|269.27|29
1643024460000|2022-01-24 11:41:00|274.93|269.53|275.19|269.79|275.26|269.86|274.92|269.52|32
1643024470000|2022-01-24 11:41:10|275.2|269.8|275.53|270.13|275.53|270.13|275.2|269.8|15
1643024480000|2022-01-24 11:41:20|275.55|270.15|275.61|270.21|275.67|270.27|275.51|270.11|14
1643024490000|2022-01-24 11:41:30|275.59|270.19|275.68|270.28|275.76|270.36|275.58|270.18|20
1643024500000|2022-01-24 11:41:40|275.64|270.24|275.99|270.59|275.99|270.59|275.61|270.21|23
1643024510000|2022-01-24 11:41:50|276.04|270.64|276.17|270.77|276.36|270.96|276.04|270.64|30
1643024520000|2022-01-24 11:42:00|276.14|270.74|276.05|270.65|276.14|270.74|275.94|270.54|20
1643024530000|2022-01-24 11:42:10|276.04|270.64|275.6|270.2|276.04|270.64|275.55|270.15|22
1643024540000|2022-01-24 11:42:20|275.59|270.19|275.51|270.11|275.66|270.26|275.4|270|19
1643024550000|2022-01-24 11:42:30|275.53|270.13|275.57|270.17|275.57|270.17|275.5|270.1|13
1643024560000|2022-01-24 11:42:40|275.58|270.18|275.68|270.28|275.79|270.39|275.5|270.1|26
1643024570000|2022-01-24 11:42:50|275.69|270.29|275.57|270.17|275.69|270.29|275.51|270.11|17
1643024580000|2022-01-24 11:43:00|275.56|270.16|275.29|269.89|275.58|270.18|275.29|269.89|13
1643024590000|2022-01-24 11:43:10|275.27|269.87|275|269.6|275.27|269.87|275|269.6|30
1643024600000|2022-01-24 11:43:20|274.99|269.59|274.83|269.43|275.05|269.65|274.8|269.4|24
1643024610000|2022-01-24 11:43:30|274.86|269.46|274.82|269.42|274.87|269.47|274.79|269.39|9
1643024620000|2022-01-24 11:43:40|274.92|269.52|274.8|269.4|274.92|269.52|274.67|269.27|27
1643024630000|2022-01-24 11:43:50|274.81|269.41|274.84|269.44|274.89|269.49|274.81|269.41|15
1643024640000|2022-01-24 11:44:00|274.88|269.48|275.11|269.71|275.14|269.74|274.88|269.48|14
1643024650000|2022-01-24 11:44:10|275.1|269.7|274.9|269.5|275.14|269.74|274.9|269.5|22
1643024660000|2022-01-24 11:44:20|274.89|269.49|275.1|269.7|275.1|269.7|274.72|269.32|23
1643024670000|2022-01-24 11:44:30|275.09|269.69|275.31|269.91|275.41|270.01|275.09|269.69|25
1643024680000|2022-01-24 11:44:40|275.33|269.93|275.33|269.93|275.34|269.94|275.29|269.89|15
1643024690000|2022-01-24 11:44:50|275.32|269.92|275.31|269.91|275.4|270|275.28|269.88|16
1643024700000|2022-01-24 11:45:00|275.32|269.92|275.4|270|275.48|270.08|275.32|269.92|23
1643024710000|2022-01-24 11:45:10|275.57|270.17|275.97|270.57|276.03|270.63|275.57|270.17|28
1643024720000|2022-01-24 11:45:20|275.98|270.58|275.91|270.51|275.98|270.58|275.9|270.5|10
1643024730000|2022-01-24 11:45:30|275.92|270.52|275.99|270.59|276.01|270.61|275.89|270.49|15
1643024740000|2022-01-24 11:45:40|276|270.6|276.04|270.64|276.06|270.66|276|270.6|14
1643024750000|2022-01-24 11:45:50|276.02|270.62|276.11|270.71|276.11|270.71|275.99|270.59|14
1643024760000|2022-01-24 11:46:00|276.07|270.67|276.01|270.61|276.15|270.75|276|270.6|27
1643024770000|2022-01-24 11:46:10|276|270.6|276.09|270.69|276.09|270.69|275.91|270.51|22
1643024780000|2022-01-24 11:46:20|276.1|270.7|275.92|270.52|276.1|270.7|275.89|270.49|16
1643024790000|2022-01-24 11:46:30|275.91|270.51|276.08|270.68|276.08|270.68|275.91|270.51|24
1643024800000|2022-01-24 11:46:40|276.07|270.67|276.29|270.89|276.31|270.91|276.07|270.67|12
1643024810000|2022-01-24 11:46:50|276.23|270.83|276.36|270.96|276.36|270.96|276.23|270.83|12
1643024820000|2022-01-24 11:47:00|276.39|270.99|276.32|270.92|276.39|270.99|276.28|270.88|15
1643024830000|2022-01-24 11:47:10|276.31|270.91|276.27|270.87|276.31|270.91|276.24|270.84|9
1643024840000|2022-01-24 11:47:20|276.29|270.89|276.31|270.91|276.31|270.91|276.25|270.85|11
1643024850000|2022-01-24 11:47:30|276.29|270.89|276.13|270.73|276.32|270.92|276.13|270.73|14
1643024860000|2022-01-24 11:47:40|276.26|270.86|276.19|270.79|276.26|270.86|276.12|270.72|8
1643024870000|2022-01-24 11:47:50|276.18|270.78|276.3|270.9|276.3|270.9|276.18|270.78|22
1643024880000|2022-01-24 11:48:00|276.27|270.87|276.18|270.78|276.32|270.92|276.15|270.75|21
1643024890000|2022-01-24 11:48:10|276.17|270.77|275.81|270.41|276.23|270.83|275.73|270.33|20
1643024900000|2022-01-24 11:48:20|275.78|270.38|275.7|270.3|275.86|270.46|275.69|270.29|26
1643024910000|2022-01-24 11:48:30|275.71|270.31|275.83|270.43|275.83|270.43|275.64|270.24|20
1643024920000|2022-01-24 11:48:40|275.86|270.46|276.01|270.61|276.03|270.63|275.81|270.41|23
1643024930000|2022-01-24 11:48:50|275.71|270.31|275.57|270.17|275.76|270.36|275.57|270.17|22
1643024940000|2022-01-24 11:49:00|275.46|270.06|275.16|269.76|275.53|270.13|275.12|269.72|33
1643024950000|2022-01-24 11:49:10|275.17|269.77|274.7|269.3|275.17|269.77|274.7|269.3|24
1643024960000|2022-01-24 11:49:20|274.69|269.29|274.71|269.31|274.78|269.38|274.65|269.25|23
1643024970000|2022-01-24 11:49:30|274.73|269.33|274.89|269.49|274.91|269.51|274.73|269.33|21
1643024980000|2022-01-24 11:49:40|274.9|269.5|274.9|269.5|274.91|269.51|274.84|269.44|14
1643024990000|2022-01-24 11:49:50|274.91|269.51|274.91|269.51|275|269.6|274.91|269.51|14
1643025000000|2022-01-24 11:50:00|274.92|269.52|275.21|269.81|275.21|269.81|274.92|269.52|22
1643025010000|2022-01-24 11:50:10|275.2|269.8|275.15|269.75|275.2|269.8|275.09|269.69|18
1643025020000|2022-01-24 11:50:20|275.1|269.7|274.99|269.59|275.15|269.75|274.97|269.57|16
1643025030000|2022-01-24 11:50:30|275|269.6|274.73|269.33|275|269.6|274.72|269.32|20
1643025040000|2022-01-24 11:50:40|274.7|269.3|274.82|269.42|274.91|269.51|274.6|269.2|26
1643025050000|2022-01-24 11:50:50|274.8|269.4|274.95|269.55|274.97|269.57|274.8|269.4|14
1643025060000|2022-01-24 11:51:00|274.88|269.48|274.9|269.5|274.96|269.56|274.88|269.48|13
1643025070000|2022-01-24 11:51:10|274.87|269.47|274.76|269.36|274.9|269.5|274.76|269.36|22
1643025080000|2022-01-24 11:51:20|274.77|269.37|274.7|269.3|274.77|269.37|274.56|269.16|15
1643025090000|2022-01-24 11:51:30|274.65|269.25|274.28|268.88|274.68|269.28|274.17|268.77|25
1643025100000|2022-01-24 11:51:40|274.29|268.89|274.29|268.89|274.31|268.91|274.18|268.78|19
1643025110000|2022-01-24 11:51:50|274.24|268.84|274.2|268.8|274.25|268.85|274.1|268.7|23
1643025120000|2022-01-24 11:52:00|274.23|268.83|274.4|269|274.43|269.03|274.22|268.82|15
1643025130000|2022-01-24 11:52:10|274.39|268.99|274.35|268.95|274.45|269.05|274.35|268.95|17
1643025140000|2022-01-24 11:52:20|274.33|268.93|274.29|268.89|274.42|269.02|274.27|268.87|17
1643025150000|2022-01-24 11:52:30|274.28|268.88|274.17|268.77|274.29|268.89|274.16|268.76|16
1643025160000|2022-01-24 11:52:40|274.13|268.73|274.14|268.74|274.25|268.85|274.13|268.73|26
1643025170000|2022-01-24 11:52:50|274.17|268.77|274.18|268.78|274.27|268.87|274.03|268.63|26
1643025180000|2022-01-24 11:53:00|274.28|268.88|273.96|268.56|274.28|268.88|273.87|268.47|33
1643025190000|2022-01-24 11:53:10|273.97|268.57|273.86|268.46|274.04|268.64|273.86|268.46|28
1643025200000|2022-01-24 11:53:20|273.85|268.45|274.35|268.95|274.41|269.01|273.84|268.44|22
1643025210000|2022-01-24 11:53:30|274.36|268.96|274.37|268.97|274.48|269.08|274.33|268.93|12
1643025220000|2022-01-24 11:53:40|274.36|268.96|274.21|268.81|274.38|268.98|274.15|268.75|20
1643025230000|2022-01-24 11:53:50|274.19|268.79|274.2|268.8|274.22|268.82|274.04|268.64|15
1643025240000|2022-01-24 11:54:00|274.18|268.78|274.08|268.68|274.18|268.78|274.08|268.68|17
1643025250000|2022-01-24 11:54:10|274.09|268.69|273.92|268.52|274.09|268.69|273.92|268.52|20
1643025260000|2022-01-24 11:54:20|273.93|268.53|274.01|268.61|274.01|268.61|273.84|268.44|15
1643025270000|2022-01-24 11:54:30|274.02|268.62|273.95|268.55|274.02|268.62|273.83|268.43|22
1643025280000|2022-01-24 11:54:40|273.96|268.56|274.04|268.64|274.04|268.64|273.94|268.54|17
1643025290000|2022-01-24 11:54:50|274.05|268.65|273.94|268.54|274.08|268.68|273.9|268.5|20
1643025300000|2022-01-24 11:55:00|273.9|268.5|273.97|268.57|274.01|268.61|273.8|268.4|24
1643025310000|2022-01-24 11:55:10|274.02|268.62|274.16|268.76|274.16|268.76|273.94|268.54|17
1643025320000|2022-01-24 11:55:20|274.17|268.77|274.19|268.79|274.27|268.87|274.13|268.73|28
1643025330000|2022-01-24 11:55:30|274.14|268.74|273.89|268.49|274.14|268.74|273.87|268.47|26
1643025340000|2022-01-24 11:55:40|273.91|268.51|273.91|268.51|273.91|268.51|273.89|268.49|7
1643025350000|2022-01-24 11:55:50|273.88|268.48|273.61|268.21|273.89|268.49|273.6|268.2|20
1643025360000|2022-01-24 11:56:00|273.55|268.15|273.6|268.2|273.62|268.22|273.45|268.05|29
1643025370000|2022-01-24 11:56:10|273.64|268.24|273.53|268.13|273.65|268.25|273.49|268.09|24
1643025380000|2022-01-24 11:56:20|273.55|268.15|273.48|268.08|273.58|268.18|273.48|268.08|19
1643025390000|2022-01-24 11:56:30|273.46|268.06|273.3|267.9|273.46|268.06|273.27|267.87|23
1643025400000|2022-01-24 11:56:40|273.31|267.91|273.31|267.91|273.36|267.96|273.3|267.9|11
1643025410000|2022-01-24 11:56:50|273.34|267.94|273.28|267.88|273.34|267.94|273.26|267.86|22
1643025420000|2022-01-24 11:57:00|273.29|267.89|273.02|267.62|273.3|267.9|273.02|267.62|21
1643025430000|2022-01-24 11:57:10|272.96|267.56|272.95|267.55|273.01|267.61|272.84|267.44|23
1643025440000|2022-01-24 11:57:20|272.97|267.57|273.05|267.65|273.11|267.71|272.92|267.52|19
1643025450000|2022-01-24 11:57:30|273.04|267.64|273.11|267.71|273.12|267.72|272.95|267.55|17
1643025460000|2022-01-24 11:57:40|273.1|267.7|273.07|267.67|273.23|267.83|273.07|267.67|21
1643025470000|2022-01-24 11:57:50|273.09|267.69|272.91|267.51|273.09|267.69|272.91|267.51|24
1643025480000|2022-01-24 11:58:00|273.01|267.61|273.08|267.68|273.08|267.68|272.88|267.48|17
1643025490000|2022-01-24 11:58:10|273.09|267.69|273.25|267.85|273.25|267.85|273.09|267.69|13
1643025500000|2022-01-24 11:58:20|273.24|267.84|273.13|267.73|273.32|267.92|273.11|267.71|16
1643025510000|2022-01-24 11:58:30|273.17|267.77|273.17|267.77|273.23|267.83|273.1|267.7|28
1643025520000|2022-01-24 11:58:40|273.21|267.81|273.25|267.85|273.25|267.85|273.1|267.7|26
1643025530000|2022-01-24 11:58:50|273.26|267.86|273.15|267.75|273.28|267.88|273.15|267.75|20
1643025540000|2022-01-24 11:59:00|273.14|267.74|273.15|267.75|273.15|267.75|273.05|267.65|11
1643025550000|2022-01-24 11:59:10|273.23|267.83|273.16|267.76|273.23|267.83|273.07|267.67|16
1643025560000|2022-01-24 11:59:20|273.25|267.85|273.15|267.75|273.27|267.87|273.1|267.7|14
1643025570000|2022-01-24 11:59:30|273.16|267.76|273.18|267.78|273.18|267.78|273.13|267.73|7
1643025580000|2022-01-24 11:59:40|273.19|267.79|273.33|267.93|273.35|267.95|273.19|267.79|13
1643025590000|2022-01-24 11:59:50|273.32|267.92|273.27|267.87|273.32|267.92|273.21|267.81|19
1643025600000|2022-01-24 12:00:00|273.24|267.84|272.95|267.55|273.33|267.93|272.92|267.52|32
1643025610000|2022-01-24 12:00:10|272.92|267.52|272.66|267.26|272.94|267.54|272.66|267.26|23
1643025620000|2022-01-24 12:00:20|272.59|267.19|272.57|267.17|272.64|267.24|272.51|267.11|25
1643025630000|2022-01-24 12:00:30|272.56|267.16|272.55|267.15|272.56|267.16|272.48|267.08|15
1643025640000|2022-01-24 12:00:40|272.56|267.16|272.47|267.07|272.56|267.16|272.44|267.04|17
1643025650000|2022-01-24 12:00:50|272.45|267.05|272.34|266.94|272.46|267.06|272.31|266.91|23
1643025660000|2022-01-24 12:01:00|272.35|266.95|272.05|266.65|272.35|266.95|271.98|266.58|17
1643025670000|2022-01-24 12:01:10|272.06|266.66|271.68|266.28|272.06|266.66|271.66|266.26|23
1643025680000|2022-01-24 12:01:20|271.66|266.26|271.78|266.38|271.78|266.38|271.66|266.26|15
1643025690000|2022-01-24 12:01:30|271.79|266.39|272.01|266.61|272.01|266.61|271.79|266.39|17
1643025700000|2022-01-24 12:01:40|272.05|266.65|272.08|266.68|272.17|266.77|271.95|266.55|22
1643025710000|2022-01-24 12:01:50|272.03|266.63|271.84|266.44|272.03|266.63|271.82|266.42|17
1643025720000|2022-01-24 12:02:00|271.81|266.41|271.85|266.45|271.93|266.53|271.75|266.35|20
1643025730000|2022-01-24 12:02:10|271.84|266.44|272.08|266.68|272.08|266.68|271.76|266.36|21
1643025740000|2022-01-24 12:02:20|272.16|266.76|272.53|267.13|272.53|267.13|272.15|266.75|24
1643025750000|2022-01-24 12:02:30|272.52|267.12|272.72|267.32|272.72|267.32|272.38|266.98|28
1643025760000|2022-01-24 12:02:40|272.69|267.29|273.04|267.64|273.07|267.67|272.69|267.29|28
1643025770000|2022-01-24 12:02:50|273.05|267.65|272.96|267.56|273.08|267.68|272.96|267.56|19
1643025780000|2022-01-24 12:03:00|272.94|267.54|272.74|267.34|272.94|267.54|272.7|267.3|16
1643025790000|2022-01-24 12:03:10|272.73|267.33|273.02|267.62|273.02|267.62|272.64|267.24|28
1643025800000|2022-01-24 12:03:20|273.03|267.63|273.24|267.84|273.24|267.84|272.99|267.59|25
1643025810000|2022-01-24 12:03:30|273.25|267.85|273.24|267.84|273.37|267.97|273.22|267.82|20
1643025820000|2022-01-24 12:03:40|273.22|267.82|273.16|267.76|273.22|267.82|273.06|267.66|25
1643025830000|2022-01-24 12:03:50|273.15|267.75|273.11|267.71|273.16|267.76|273.01|267.61|21
1643025840000|2022-01-24 12:04:00|273.13|267.73|273.09|267.69|273.16|267.76|273.09|267.69|17
1643025850000|2022-01-24 12:04:10|273.1|267.7|272.98|267.58|273.11|267.71|272.96|267.56|21
1643025860000|2022-01-24 12:04:20|272.96|267.56|272.79|267.39|272.96|267.56|272.76|267.36|16
1643025870000|2022-01-24 12:04:30|272.78|267.38|273|267.6|273|267.6|272.77|267.37|14
1643025880000|2022-01-24 12:04:40|273.01|267.61|273.24|267.84|273.24|267.84|273.01|267.61|18
1643025890000|2022-01-24 12:04:50|273.26|267.86|273.27|267.87|273.3|267.9|273.26|267.86|9
1643025900000|2022-01-24 12:05:00|273.28|267.88|273.05|267.65|273.3|267.9|273.05|267.65|19
1643025910000|2022-01-24 12:05:10|273.06|267.66|273.02|267.62|273.06|267.66|272.9|267.5|13
1643025920000|2022-01-24 12:05:20|273.01|267.61|273.12|267.72|273.12|267.72|273|267.6|9
1643025930000|2022-01-24 12:05:30|273.19|267.79|273.36|267.96|273.36|267.96|273.13|267.73|19
1643025940000|2022-01-24 12:05:40|273.43|268.03|273.44|268.04|273.56|268.16|273.43|268.03|12
1643025950000|2022-01-24 12:05:50|273.42|268.02|273.46|268.06|273.47|268.07|273.41|268.01|15
1643025960000|2022-01-24 12:06:00|273.47|268.07|273.72|268.32|273.72|268.32|273.42|268.02|19
1643025970000|2022-01-24 12:06:10|273.74|268.34|273.97|268.57|273.97|268.57|273.66|268.26|27
1643025980000|2022-01-24 12:06:20|273.96|268.56|273.79|268.39|273.97|268.57|273.77|268.37|16
1643025990000|2022-01-24 12:06:30|273.78|268.38|273.79|268.39|273.8|268.4|273.77|268.37|12
1643026000000|2022-01-24 12:06:40|273.8|268.4|274.17|268.77|274.22|268.82|273.8|268.4|25
1643026010000|2022-01-24 12:06:50|274.15|268.75|274.08|268.68|274.2|268.8|274.08|268.68|24
1643026020000|2022-01-24 12:07:00|274.04|268.64|273.99|268.59|274.1|268.7|273.99|268.59|24
1643026030000|2022-01-24 12:07:10|273.97|268.57|274.08|268.68|274.08|268.68|273.97|268.57|14
1643026040000|2022-01-24 12:07:20|274.07|268.67|274.06|268.66|274.07|268.67|273.99|268.59|13
1643026050000|2022-01-24 12:07:30|274.05|268.65|273.94|268.54|274.15|268.75|273.94|268.54|22
1643026060000|2022-01-24 12:07:40|273.93|268.53|274|268.6|274|268.6|273.88|268.48|23
1643026070000|2022-01-24 12:07:50|273.98|268.58|273.92|268.52|273.98|268.58|273.9|268.5|16
1643026080000|2022-01-24 12:08:00|273.9|268.5|273.68|268.28|273.94|268.54|273.57|268.17|23
1643026090000|2022-01-24 12:08:10|273.73|268.33|273.73|268.33|273.79|268.39|273.63|268.23|25
1643026100000|2022-01-24 12:08:20|273.71|268.31|273.57|268.17|273.71|268.31|273.57|268.17|11
1643026110000|2022-01-24 12:08:30|273.55|268.15|273.69|268.29|273.7|268.3|273.52|268.12|17
1643026120000|2022-01-24 12:08:40|273.67|268.27|273.6|268.2|273.75|268.35|273.51|268.11|22
1643026130000|2022-01-24 12:08:50|273.53|268.13|273.29|267.89|273.6|268.2|273.28|267.88|21
1643026140000|2022-01-24 12:09:00|273.34|267.94|273.27|267.87|273.34|267.94|273.15|267.75|23
1643026150000|2022-01-24 12:09:10|273.26|267.86|273.37|267.97|273.46|268.06|273.26|267.86|24
1643026160000|2022-01-24 12:09:20|273.3|267.9|273.34|267.94|273.47|268.07|273.3|267.9|18
1643026170000|2022-01-24 12:09:30|273.4|268|273.48|268.08|273.5|268.1|273.38|267.98|14
1643026180000|2022-01-24 12:09:40|273.36|267.96|273.5|268.1|273.53|268.13|273.36|267.96|14
1643026190000|2022-01-24 12:09:50|273.52|268.12|273.43|268.03|273.52|268.12|273.39|267.99|13
1643026200000|2022-01-24 12:10:00|273.37|267.97|273.7|268.3|273.72|268.32|273.37|267.97|20
1643026210000|2022-01-24 12:10:10|273.69|268.29|273.7|268.3|273.79|268.39|273.68|268.28|17
1643026220000|2022-01-24 12:10:20|273.71|268.31|273.97|268.57|273.97|268.57|273.71|268.31|13
1643026230000|2022-01-24 12:10:30|273.93|268.53|274.2|268.8|274.22|268.82|273.93|268.53|21
1643026240000|2022-01-24 12:10:40|274.22|268.82|274.32|268.92|274.43|269.03|274.22|268.82|23
1643026250000|2022-01-24 12:10:50|274.31|268.91|274.41|269.01|274.43|269.03|274.26|268.86|16
1643026260000|2022-01-24 12:11:00|274.3|268.9|274.26|268.86|274.3|268.9|274.26|268.86|9
1643026270000|2022-01-24 12:11:10|274.25|268.85|274.18|268.78|274.25|268.85|274.18|268.78|3
1643026280000|2022-01-24 12:11:20|274.19|268.79|274.24|268.84|274.27|268.87|274.19|268.79|5
1643026290000|2022-01-24 12:11:30|274.2|268.8|274.2|268.8|274.23|268.83|274.2|268.8|17
1643026300000|2022-01-24 12:11:40|274.22|268.82|274.18|268.78|274.22|268.82|274.15|268.75|14
1643026310000|2022-01-24 12:11:50|274.15|268.75|274.15|268.75|274.18|268.78|274.08|268.68|14
1643026320000|2022-01-24 12:12:00|274.14|268.74|274.17|268.77|274.18|268.78|274.14|268.74|8
1643026330000|2022-01-24 12:12:10|274.14|268.74|274.02|268.62|274.17|268.77|274.02|268.62|13
1643026340000|2022-01-24 12:12:20|274.01|268.61|273.96|268.56|274.04|268.64|273.96|268.56|7
1643026350000|2022-01-24 12:12:30|273.99|268.59|273.96|268.56|273.99|268.59|273.95|268.55|12
1643026360000|2022-01-24 12:12:40|273.98|268.58|274.01|268.61|274.05|268.65|273.96|268.56|9
1643026370000|2022-01-24 12:12:50|274|268.6|273.99|268.59|274|268.6|273.98|268.58|6
1643026380000|2022-01-24 12:13:00|273.98|268.58|273.92|268.52|273.98|268.58|273.92|268.52|11
1643026390000|2022-01-24 12:13:10|273.9|268.5|273.66|268.26|273.95|268.55|273.61|268.21|29
1643026400000|2022-01-24 12:13:20|273.71|268.31|273.58|268.18|273.71|268.31|273.57|268.17|18
1643026410000|2022-01-24 12:13:30|273.59|268.19|273.65|268.25|273.68|268.28|273.59|268.19|21
1643026420000|2022-01-24 12:13:40|273.64|268.24|273.6|268.2|273.71|268.31|273.6|268.2|9
1643026430000|2022-01-24 12:13:50|273.61|268.21|273.62|268.22|273.7|268.3|273.61|268.21|14
1643026440000|2022-01-24 12:14:00|273.61|268.21|273.63|268.23|273.65|268.25|273.6|268.2|10
1643026450000|2022-01-24 12:14:10|273.57|268.17|273.61|268.21|273.69|268.29|273.56|268.16|11
1643026460000|2022-01-24 12:14:20|273.67|268.27|273.69|268.29|273.69|268.29|273.59|268.19|20
1643026470000|2022-01-24 12:14:30|273.68|268.28|273.58|268.18|273.69|268.29|273.58|268.18|18
1643026480000|2022-01-24 12:14:40|273.6|268.2|273.64|268.24|273.66|268.26|273.6|268.2|12
1643026490000|2022-01-24 12:14:50|273.63|268.23|273.49|268.09|273.65|268.25|273.49|268.09|15
1643026500000|2022-01-24 12:15:00|273.48|268.08|273.44|268.04|273.52|268.12|273.31|267.91|20
1643026510000|2022-01-24 12:15:10|273.42|268.02|273.49|268.09|273.52|268.12|273.39|267.99|15
1643026520000|2022-01-24 12:15:20|273.52|268.12|273.52|268.12|273.57|268.17|273.47|268.07|14
1643026530000|2022-01-24 12:15:30|273.57|268.17|273.4|268|273.58|268.18|273.4|268|20
1643026540000|2022-01-24 12:15:40|273.41|268.01|273.27|267.87|273.48|268.08|273.19|267.79|25
1643026550000|2022-01-24 12:15:50|273.19|267.79|273.15|267.75|273.27|267.87|273.11|267.71|12
1643026560000|2022-01-24 12:16:00|273.16|267.76|273.08|267.68|273.17|267.77|273.05|267.65|17
1643026570000|2022-01-24 12:16:10|273.07|267.67|272.97|267.57|273.08|267.68|272.92|267.52|11
1643026580000|2022-01-24 12:16:20|272.93|267.53|272.92|267.52|272.94|267.54|272.9|267.5|20
1643026590000|2022-01-24 12:16:30|272.91|267.51|272.58|267.18|272.92|267.52|272.54|267.14|19
1643026600000|2022-01-24 12:16:40|272.61|267.21|272.61|267.21|272.62|267.22|272.56|267.16|20
1643026610000|2022-01-24 12:16:50|272.6|267.2|272.66|267.26|272.66|267.26|272.59|267.19|21
1643026620000|2022-01-24 12:17:00|272.63|267.23|272.52|267.12|272.66|267.26|272.52|267.12|21
1643026630000|2022-01-24 12:17:10|272.51|267.11|272.49|267.09|272.6|267.2|272.37|266.97|22
1643026640000|2022-01-24 12:17:20|272.47|267.07|272.2|266.8|272.48|267.08|272.03|266.63|33
1643026650000|2022-01-24 12:17:30|272.24|266.84|272.11|266.71|272.3|266.9|272.11|266.71|23
1643026660000|2022-01-24 12:17:40|272.15|266.75|272.05|266.65|272.18|266.78|272.05|266.65|16
1643026670000|2022-01-24 12:17:50|272.08|266.68|272.12|266.72|272.12|266.72|272.04|266.64|21
1643026680000|2022-01-24 12:18:00|272.18|266.78|272.18|266.78|272.2|266.8|272.04|266.64|24
1643026690000|2022-01-24 12:18:10|272.17|266.77|272.53|267.13|272.57|267.17|272.16|266.76|25
1643026700000|2022-01-24 12:18:20|272.54|267.14|272.53|267.13|272.57|267.17|272.49|267.09|10
1643026710000|2022-01-24 12:18:30|272.47|267.07|272.43|267.03|272.47|267.07|272.41|267.01|10
1643026720000|2022-01-24 12:18:40|272.44|267.04|272.37|266.97|272.55|267.15|272.37|266.97|21
1643026730000|2022-01-24 12:18:50|272.38|266.98|272.33|266.93|272.38|266.98|272.32|266.92|17
1643026740000|2022-01-24 12:19:00|272.32|266.92|272.31|266.91|272.32|266.92|272.22|266.82|11
1643026750000|2022-01-24 12:19:10|272.2|266.8|272.19|266.79|272.26|266.86|272.19|266.79|13
1643026760000|2022-01-24 12:19:20|272.18|266.78|272.17|266.77|272.23|266.83|272.14|266.74|27
1643026770000|2022-01-24 12:19:30|272.22|266.82|271.84|266.44|272.22|266.82|271.68|266.28|26
1643026780000|2022-01-24 12:19:40|271.85|266.45|272.02|266.62|272.05|266.65|271.84|266.44|15
1643026790000|2022-01-24 12:19:50|272|266.6|271.95|266.55|272.04|266.64|271.86|266.46|23
1643026800000|2022-01-24 12:20:00|271.96|266.56|271.7|266.3|271.99|266.59|271.7|266.3|22
1643026810000|2022-01-24 12:20:10|271.68|266.28|271.63|266.23|271.77|266.37|271.45|266.05|26
1643026820000|2022-01-24 12:20:20|271.58|266.18|271.43|266.03|271.58|266.18|271.33|265.93|23
1643026830000|2022-01-24 12:20:30|271.42|266.02|271.33|265.93|271.42|266.02|271.21|265.81|19
1643026840000|2022-01-24 12:20:40|271.45|266.05|271.26|265.86|271.45|266.05|271.16|265.76|26
1643026850000|2022-01-24 12:20:50|271.27|265.87|271.36|265.96|271.38|265.98|271.23|265.83|20
1643026860000|2022-01-24 12:21:00|271.37|265.97|271.36|265.96|271.42|266.02|271.31|265.91|16
1643026870000|2022-01-24 12:21:10|271.33|265.93|271.2|265.8|271.33|265.93|271.17|265.77|20
1643026880000|2022-01-24 12:21:20|271.21|265.81|271.39|265.99|271.39|265.99|271.16|265.76|23
1643026890000|2022-01-24 12:21:30|271.4|266|271.16|265.76|271.44|266.04|271.08|265.68|28
1643026900000|2022-01-24 12:21:40|271.13|265.73|270.98|265.58|271.19|265.79|270.97|265.57|20
1643026910000|2022-01-24 12:21:50|270.99|265.59|271.02|265.62|271.06|265.66|270.97|265.57|20
1643026920000|2022-01-24 12:22:00|271.03|265.63|271.01|265.61|271.09|265.69|270.92|265.52|25
1643026930000|2022-01-24 12:22:10|270.99|265.59|270.62|265.22|271.01|265.61|270.62|265.22|22
1643026940000|2022-01-24 12:22:20|270.6|265.2|270.96|265.56|270.96|265.56|270.6|265.2|29
1643026950000|2022-01-24 12:22:30|270.97|265.57|271.32|265.92|271.45|266.05|270.97|265.57|27
1643026960000|2022-01-24 12:22:40|271.45|266.05|270.93|265.53|271.54|266.14|270.93|265.53|29
1643026970000|2022-01-24 12:22:50|270.94|265.54|271.01|265.61|271.07|265.67|270.91|265.51|23
1643026980000|2022-01-24 12:23:00|271.07|265.67|271.71|266.31|271.71|266.31|271.05|265.65|25
1643026990000|2022-01-24 12:23:10|271.7|266.3|271.69|266.29|271.81|266.41|271.69|266.29|28
1643027000000|2022-01-24 12:23:20|271.68|266.28|271.36|265.96|271.72|266.32|271.36|265.96|24
1643027010000|2022-01-24 12:23:30|271.39|265.99|271.32|265.92|271.41|266.01|271.26|265.86|13
1643027020000|2022-01-24 12:23:40|271.31|265.91|271.04|265.64|271.31|265.91|271.02|265.62|16
1643027030000|2022-01-24 12:23:50|271.03|265.63|271.01|265.61|271.08|265.68|270.97|265.57|21
1643027040000|2022-01-24 12:24:00|270.98|265.58|270.8|265.4|270.99|265.59|270.76|265.36|27
1643027050000|2022-01-24 12:24:10|270.79|265.39|270.52|265.12|270.81|265.41|270.51|265.11|30
1643027060000|2022-01-24 12:24:20|270.56|265.16|270.95|265.55|271.04|265.64|270.51|265.11|33
1643027070000|2022-01-24 12:24:30|270.96|265.56|271.12|265.72|271.19|265.79|270.87|265.47|26
1643027080000|2022-01-24 12:24:40|271.22|265.82|271.2|265.8|271.27|265.87|271.12|265.72|28
1643027090000|2022-01-24 12:24:50|271.21|265.81|271.5|266.1|271.5|266.1|271.21|265.81|22
1643027100000|2022-01-24 12:25:00|271.51|266.11|271.48|266.08|271.51|266.11|271.39|265.99|21
1643027110000|2022-01-24 12:25:10|271.5|266.1|271.41|266.01|271.6|266.2|271.41|266.01|21
1643027120000|2022-01-24 12:25:20|271.39|265.99|271.17|265.77|271.39|265.99|271.17|265.77|19
1643027130000|2022-01-24 12:25:30|271.16|265.76|271.01|265.61|271.16|265.76|270.96|265.56|13
1643027140000|2022-01-24 12:25:40|271.1|265.7|270.98|265.58|271.1|265.7|270.98|265.58|17
1643027150000|2022-01-24 12:25:50|270.97|265.57|270.93|265.53|271.03|265.63|270.86|265.46|20
1643027160000|2022-01-24 12:26:00|270.9|265.5|270.94|265.54|270.99|265.59|270.81|265.41|25
1643027170000|2022-01-24 12:26:10|270.93|265.53|270.87|265.47|270.94|265.54|270.76|265.36|29
1643027180000|2022-01-24 12:26:20|270.88|265.48|270.92|265.52|270.98|265.58|270.75|265.35|34
1643027190000|2022-01-24 12:26:30|270.91|265.51|270.77|265.37|270.98|265.58|270.77|265.37|28
1643027200000|2022-01-24 12:26:40|270.79|265.39|270.81|265.41|270.91|265.51|270.75|265.35|26
1643027210000|2022-01-24 12:26:50|270.77|265.37|270.82|265.42|270.84|265.44|270.71|265.31|24
1643027220000|2022-01-24 12:27:00|270.8|265.4|270.71|265.31|270.88|265.48|270.69|265.29|29
1643027230000|2022-01-24 12:27:10|270.66|265.26|270.45|265.05|270.67|265.27|270.45|265.05|31
1643027240000|2022-01-24 12:27:20|270.44|265.04|270.49|265.09|270.5|265.1|270.38|264.98|27
1643027250000|2022-01-24 12:27:30|270.5|265.1|270.46|265.06|270.52|265.12|270.4|265|19
1643027260000|2022-01-24 12:27:40|270.45|265.05|270.25|264.85|270.5|265.1|270.25|264.85|26
1643027270000|2022-01-24 12:27:50|270.24|264.84|270.32|264.92|270.43|265.03|270.23|264.83|19
1643027280000|2022-01-24 12:28:00|270.4|265|270.58|265.18|270.66|265.26|270.31|264.91|25
1643027290000|2022-01-24 12:28:10|270.6|265.2|270.57|265.17|270.62|265.22|270.53|265.13|28
1643027300000|2022-01-24 12:28:20|270.62|265.22|270.77|265.37|270.77|265.37|270.55|265.15|19
1643027310000|2022-01-24 12:28:30|270.81|265.41|271.04|265.64|271.04|265.64|270.62|265.22|14
1643027320000|2022-01-24 12:28:40|271.02|265.62|271.06|265.66|271.06|265.66|270.99|265.59|20
1643027340000|2022-01-24 12:29:00|271.07|265.67|270.96|265.56|271.07|265.67|270.91|265.51|23
1643027350000|2022-01-24 12:29:10|270.91|265.51|270.99|265.59|271.02|265.62|270.83|265.43|28
1643027360000|2022-01-24 12:29:20|270.87|265.47|270.79|265.39|270.94|265.54|270.77|265.37|18
1643027370000|2022-01-24 12:29:30|270.8|265.4|271.1|265.7|271.1|265.7|270.79|265.39|13
1643027380000|2022-01-24 12:29:40|271.08|265.68|271.19|265.79|271.22|265.82|271.07|265.67|12
1643027390000|2022-01-24 12:29:50|271.18|265.78|271.08|265.68|271.18|265.78|271.08|265.68|9
1643027400000|2022-01-24 12:30:00|271.07|265.67|271.02|265.62|271.13|265.73|270.96|265.56|29
1643027410000|2022-01-24 12:30:10|271.01|265.61|270.8|265.4|271.01|265.61|270.8|265.4|15
1643027420000|2022-01-24 12:30:20|270.79|265.39|270.85|265.45|270.89|265.49|270.73|265.33|12
1643027430000|2022-01-24 12:30:30|270.86|265.46|270.97|265.57|271.03|265.63|270.86|265.46|21
1643027440000|2022-01-24 12:30:40|270.95|265.55|270.78|265.38|270.97|265.57|270.75|265.35|26
1643027450000|2022-01-24 12:30:50|270.82|265.42|270.71|265.31|270.84|265.44|270.71|265.31|6
1643027460000|2022-01-24 12:31:00|270.7|265.3|270.57|265.17|270.75|265.35|270.47|265.07|24
1643027470000|2022-01-24 12:31:10|270.58|265.18|270.66|265.26|270.66|265.26|270.5|265.1|22
1643027480000|2022-01-24 12:31:20|270.69|265.29|271.11|265.71|271.12|265.72|270.69|265.29|26
1643027490000|2022-01-24 12:31:30|271.12|265.72|270.97|265.57|271.12|265.72|270.96|265.56|19
1643027500000|2022-01-24 12:31:40|270.96|265.56|271.42|266.02|271.43|266.03|270.96|265.56|25
1643027510000|2022-01-24 12:31:50|271.44|266.04|271.65|266.25|271.65|266.25|271.44|266.04|24
1643027520000|2022-01-24 12:32:00|271.6|266.2|271.77|266.37|271.92|266.52|271.6|266.2|32
1643027530000|2022-01-24 12:32:10|271.74|266.34|271.93|266.53|271.93|266.53|271.63|266.23|30
1643027540000|2022-01-24 12:32:20|271.94|266.54|271.74|266.34|271.94|266.54|271.73|266.33|28
1643027550000|2022-01-24 12:32:30|271.75|266.35|271.57|266.17|271.79|266.39|271.47|266.07|23
1643027560000|2022-01-24 12:32:40|271.47|266.07|271.54|266.14|271.67|266.27|271.42|266.02|25
1643027570000|2022-01-24 12:32:50|271.53|266.13|271.28|265.88|271.54|266.14|271.28|265.88|17
1643027580000|2022-01-24 12:33:00|271.27|265.87|270.81|265.41|271.27|265.87|270.77|265.37|24
1643027590000|2022-01-24 12:33:10|270.8|265.4|270.69|265.29|270.85|265.45|270.68|265.28|27
1643027600000|2022-01-24 12:33:20|270.72|265.32|270.43|265.03|270.72|265.32|270.22|264.82|28
1643027610000|2022-01-24 12:33:30|270.44|265.04|270.52|265.12|270.6|265.2|270.44|265.04|23
1643027620000|2022-01-24 12:33:40|270.51|265.11|270.48|265.08|270.51|265.11|270.48|265.08|7
1643027630000|2022-01-24 12:33:50|270.47|265.07|270.1|264.7|270.47|265.07|270.08|264.68|22
1643027640000|2022-01-24 12:34:00|270.11|264.71|270.2|264.8|270.33|264.93|270.03|264.63|21
1643027650000|2022-01-24 12:34:10|270.18|264.78|270.02|264.62|270.18|264.78|269.96|264.56|29
1643027660000|2022-01-24 12:34:20|269.9|264.5|269.66|264.26|269.99|264.59|269.64|264.24|31
1643027670000|2022-01-24 12:34:30|269.64|264.24|269.73|264.33|269.81|264.41|269.62|264.22|27
1643027680000|2022-01-24 12:34:40|269.67|264.27|269.8|264.4|269.8|264.4|269.65|264.25|21
1643027690000|2022-01-24 12:34:50|269.88|264.48|269.95|264.55|269.96|264.56|269.79|264.39|26
1643027700000|2022-01-24 12:35:00|269.94|264.54|269.81|264.41|270|264.6|269.7|264.3|25
1643027710000|2022-01-24 12:35:10|269.8|264.4|269.87|264.47|269.87|264.47|269.76|264.36|24
1643027720000|2022-01-24 12:35:20|269.88|264.48|269.79|264.39|269.88|264.48|269.79|264.39|16
1643027730000|2022-01-24 12:35:30|269.82|264.42|269.84|264.44|269.9|264.5|269.74|264.34|17
1643027740000|2022-01-24 12:35:40|269.83|264.43|269.9|264.5|269.9|264.5|269.83|264.43|14
1643027750000|2022-01-24 12:35:50|269.89|264.49|269.88|264.48|269.9|264.5|269.84|264.44|18
1643027760000|2022-01-24 12:36:00|269.85|264.45|269.69|264.29|269.95|264.55|269.69|264.29|29
1643027770000|2022-01-24 12:36:10|269.64|264.24|269.65|264.25|269.71|264.31|269.6|264.2|20
1643027780000|2022-01-24 12:36:20|269.67|264.27|269.78|264.38|269.94|264.54|269.63|264.23|23
1643027790000|2022-01-24 12:36:30|269.77|264.37|269.83|264.43|269.85|264.45|269.7|264.3|23
1643027800000|2022-01-24 12:36:40|269.86|264.46|270.19|264.79|270.19|264.79|269.86|264.46|19
1643027810000|2022-01-24 12:36:50|270.18|264.78|270.06|264.66|270.19|264.79|269.84|264.44|29
1643027820000|2022-01-24 12:37:00|270.04|264.64|270.17|264.77|270.2|264.8|270.01|264.61|20
1643027830000|2022-01-24 12:37:10|270.18|264.78|270.03|264.63|270.21|264.81|270.03|264.63|24
1643027840000|2022-01-24 12:37:20|270.04|264.64|269.99|264.59|270.14|264.74|269.98|264.58|22
1643027850000|2022-01-24 12:37:30|269.98|264.58|269.84|264.44|269.98|264.58|269.8|264.4|12
1643027860000|2022-01-24 12:37:40|269.85|264.45|269.83|264.43|269.88|264.48|269.83|264.43|10
1643027870000|2022-01-24 12:37:50|269.86|264.46|269.91|264.51|269.92|264.52|269.86|264.46|9
1643027880000|2022-01-24 12:38:00|269.9|264.5|270.05|264.65|270.13|264.73|269.88|264.48|15
1643027890000|2022-01-24 12:38:10|270.04|264.64|270.19|264.79|270.19|264.79|270.03|264.63|30
1643027900000|2022-01-24 12:38:20|270.13|264.73|270.21|264.81|270.22|264.82|270.05|264.65|20
1643027910000|2022-01-24 12:38:30|270.2|264.8|270.08|264.68|270.2|264.8|270.08|264.68|16
1643027920000|2022-01-24 12:38:40|270.06|264.66|270.07|264.67|270.19|264.79|270.04|264.64|22
1643027930000|2022-01-24 12:38:50|270.09|264.69|270.14|264.74|270.22|264.82|270.08|264.68|18
1643027940000|2022-01-24 12:39:00|270.13|264.73|269.93|264.53|270.13|264.73|269.93|264.53|21
1643027950000|2022-01-24 12:39:10|269.92|264.52|270|264.6|270.12|264.72|269.9|264.5|21
1643027960000|2022-01-24 12:39:20|270.01|264.61|270.15|264.75|270.15|264.75|269.94|264.54|15
1643027970000|2022-01-24 12:39:30|270.21|264.81|270.24|264.84|270.3|264.9|270.2|264.8|17
1643027980000|2022-01-24 12:39:40|270.22|264.82|270.08|264.68|270.27|264.87|270.08|264.68|28
1643027990000|2022-01-24 12:39:50|270.06|264.66|269.98|264.58|270.07|264.67|269.84|264.44|18
1643028000000|2022-01-24 12:40:00|269.97|264.57|269.86|264.46|269.98|264.58|269.81|264.41|29
1643028010000|2022-01-24 12:40:10|269.81|264.41|269.48|264.08|269.81|264.41|269.48|264.08|20
1643028020000|2022-01-24 12:40:20|269.52|264.12|268.62|263.22|269.52|264.12|268.62|263.22|31
1643028030000|2022-01-24 12:40:30|268.59|263.19|269.31|263.91|269.38|263.98|268.36|262.96|35
1643028040000|2022-01-24 12:40:40|269.29|263.89|269.11|263.71|269.36|263.96|269.07|263.67|31
1643028050000|2022-01-24 12:40:50|269.09|263.69|269.25|263.85|269.27|263.87|269.09|263.69|23
1643028060000|2022-01-24 12:41:00|269.27|263.87|269.16|263.76|269.31|263.91|269.16|263.76|17
1643028070000|2022-01-24 12:41:10|269.14|263.74|269.04|263.64|269.21|263.81|269.04|263.64|29
1643028080000|2022-01-24 12:41:20|269.05|263.65|269.06|263.66|269.13|263.73|269.02|263.62|21
1643028090000|2022-01-24 12:41:30|269.05|263.65|268.96|263.56|269.05|263.65|268.84|263.44|18
1643028100000|2022-01-24 12:41:40|268.95|263.55|268.98|263.58|268.98|263.58|268.86|263.46|20
1643028110000|2022-01-24 12:41:50|269.08|263.68|269.16|263.76|269.23|263.83|269.03|263.63|28
1643028120000|2022-01-24 12:42:00|269.15|263.75|268.87|263.47|269.19|263.79|268.87|263.47|30
1643028130000|2022-01-24 12:42:10|268.91|263.51|268.83|263.43|268.98|263.58|268.78|263.38|28
1643028140000|2022-01-24 12:42:20|268.8|263.4|268.46|263.06|268.81|263.41|268.44|263.04|33
1643028150000|2022-01-24 12:42:30|268.49|263.09|268.66|263.26|268.76|263.36|268.48|263.08|20
1643028160000|2022-01-24 12:42:40|268.65|263.25|268.41|263.01|268.65|263.25|268.41|263.01|23
1643028170000|2022-01-24 12:42:50|268.4|263|268.2|262.8|268.4|263|268.19|262.79|21
1643028180000|2022-01-24 12:43:00|268.19|262.79|267.58|262.18|268.19|262.79|267.58|262.18|31
1643028190000|2022-01-24 12:43:10|267.59|262.19|267.46|262.06|267.59|262.19|267.4|262|17
1643028200000|2022-01-24 12:43:20|267.47|262.07|267.95|262.55|267.95|262.55|267.37|261.97|30
1643028210000|2022-01-24 12:43:30|267.97|262.57|268.07|262.67|268.42|263.02|267.97|262.57|28
1643028220000|2022-01-24 12:43:40|268.03|262.63|268.1|262.7|268.17|262.77|267.92|262.52|31
1643028230000|2022-01-24 12:43:50|268.18|262.78|268.26|262.86|268.31|262.91|268.15|262.75|19
1643028240000|2022-01-24 12:44:00|268.24|262.84|268.16|262.76|268.24|262.84|267.73|262.33|35
1643028250000|2022-01-24 12:44:10|268.1|262.7|268.1|262.7|268.12|262.72|267.89|262.49|32
1643028260000|2022-01-24 12:44:20|268.08|262.68|268.16|262.76|268.2|262.8|268.04|262.64|33
1643028270000|2022-01-24 12:44:30|268.13|262.73|268.15|262.75|268.16|262.76|267.88|262.48|36
1643028280000|2022-01-24 12:44:40|268.16|262.76|268.06|262.66|268.22|262.82|268.02|262.62|23
1643028290000|2022-01-24 12:44:50|268.05|262.65|267.94|262.54|268.05|262.65|267.91|262.51|25
1643028300000|2022-01-24 12:45:00|267.97|262.57|267.97|262.57|268.04|262.64|267.9|262.5|16
1643028310000|2022-01-24 12:45:10|267.98|262.58|268.4|263|268.41|263.01|267.98|262.58|27
1643028320000|2022-01-24 12:45:20|268.41|263.01|268.43|263.03|268.74|263.34|268.34|262.94|31
1643028330000|2022-01-24 12:45:30|268.42|263.02|268.56|263.16|268.6|263.2|268.42|263.02|25
1643028340000|2022-01-24 12:45:40|268.59|263.19|268.49|263.09|268.6|263.2|268.39|262.99|29
1643028350000|2022-01-24 12:45:50|268.48|263.08|268.24|262.84|268.5|263.1|268.24|262.84|27
1643028360000|2022-01-24 12:46:00|268.32|262.92|267.96|262.56|268.32|262.92|267.96|262.56|30
1643028370000|2022-01-24 12:46:10|267.97|262.57|267.64|262.24|267.98|262.58|267.64|262.24|29
1643028380000|2022-01-24 12:46:20|267.67|262.27|267.75|262.35|267.91|262.51|267.67|262.27|27
1643028390000|2022-01-24 12:46:30|267.74|262.34|267.59|262.19|267.77|262.37|267.59|262.19|22
1643028400000|2022-01-24 12:46:40|267.54|262.14|267.11|261.71|267.55|262.15|267.11|261.71|24
1643028410000|2022-01-24 12:46:50|267.12|261.72|266.96|261.56|267.13|261.73|266.96|261.56|24
1643028420000|2022-01-24 12:47:00|266.92|261.52|266.55|261.15|266.92|261.52|266.43|261.03|31
1643028430000|2022-01-24 12:47:10|266.56|261.16|266.16|260.76|266.67|261.27|266.16|260.76|28
1643028440000|2022-01-24 12:47:20|266.17|260.77|266.01|260.61|266.18|260.78|265.69|260.29|30
1643028450000|2022-01-24 12:47:30|266|260.6|265.77|260.37|266|260.6|265.77|260.37|28
1643028460000|2022-01-24 12:47:40|265.74|260.34|265.16|259.76|265.74|260.34|265.11|259.71|29
1643028470000|2022-01-24 12:47:50|265.22|259.82|265.85|260.45|266.11|260.71|265.22|259.82|35
1643028480000|2022-01-24 12:48:00|265.82|260.42|265.63|260.23|265.82|260.42|265.55|260.15|22
1643028490000|2022-01-24 12:48:10|265.62|260.22|266.14|260.74|266.18|260.78|265.54|260.14|32
1643028500000|2022-01-24 12:48:20|266.18|260.78|266.18|260.78|266.19|260.79|266.14|260.74|16
1643028510000|2022-01-24 12:48:30|266.14|260.74|266.31|260.91|266.4|261|266.14|260.74|23
1643028520000|2022-01-24 12:48:40|266.29|260.89|266.31|260.91|266.36|260.96|266.22|260.82|29
1643028530000|2022-01-24 12:48:50|266.33|260.93|266.06|260.66|266.33|260.93|265.96|260.56|27
1643028540000|2022-01-24 12:49:00|266.1|260.7|266.09|260.69|266.22|260.82|266.09|260.69|23
1643028550000|2022-01-24 12:49:10|266.1|260.7|266.03|260.63|266.1|260.7|265.71|260.31|31
1643028560000|2022-01-24 12:49:20|265.93|260.53|266.05|260.65|266.19|260.79|265.93|260.53|25
1643028570000|2022-01-24 12:49:30|266.18|260.78|265.86|260.46|266.18|260.78|265.86|260.46|28
1643028580000|2022-01-24 12:49:40|265.94|260.54|265.94|260.54|266.01|260.61|265.76|260.36|27
1643028590000|2022-01-24 12:49:50|265.88|260.48|266.08|260.68|266.13|260.73|265.78|260.38|21
1643028600000|2022-01-24 12:50:00|266.07|260.67|265.66|260.26|266.15|260.75|265.66|260.26|28
1643028610000|2022-01-24 12:50:10|265.61|260.21|265.41|260.01|265.61|260.21|265.41|260.01|30
1643028620000|2022-01-24 12:50:20|265.43|260.03|265.72|260.32|265.73|260.33|265.43|260.03|24
1643028630000|2022-01-24 12:50:30|265.69|260.29|265.82|260.42|265.85|260.45|265.68|260.28|14
1643028640000|2022-01-24 12:50:40|265.92|260.52|266.28|260.88|266.39|260.99|265.92|260.52|28
1643028650000|2022-01-24 12:50:50|266.32|260.92|266.45|261.05|266.46|261.06|266.24|260.84|33
1643028660000|2022-01-24 12:51:00|266.46|261.06|266.36|260.96|266.46|261.06|266.33|260.93|29
1643028670000|2022-01-24 12:51:10|266.37|260.97|266.29|260.89|266.41|261.01|266.21|260.81|24
1643028680000|2022-01-24 12:51:20|266.28|260.88|266.76|261.36|266.76|261.36|266.28|260.88|25
1643028690000|2022-01-24 12:51:30|266.73|261.33|267.21|261.81|267.21|261.81|266.72|261.32|31
1643028700000|2022-01-24 12:51:40|267.22|261.82|267.46|262.06|267.57|262.17|267.21|261.81|26
1643028710000|2022-01-24 12:51:50|267.41|262.01|267.1|261.7|267.41|262.01|267.1|261.7|27
1643028720000|2022-01-24 12:52:00|267.22|261.82|267.05|261.65|267.22|261.82|267.04|261.64|25
1643028730000|2022-01-24 12:52:10|267.07|261.67|267.1|261.7|267.1|261.7|266.98|261.58|33
1643028740000|2022-01-24 12:52:20|267.12|261.72|267.09|261.69|267.12|261.72|266.98|261.58|26
1643028750000|2022-01-24 12:52:30|267.07|261.67|267.63|262.23|267.66|262.26|267.07|261.67|25
1643028760000|2022-01-24 12:52:40|267.6|262.2|267.57|262.17|267.6|262.2|267.42|262.02|27
1643028770000|2022-01-24 12:52:50|267.59|262.19|267.26|261.86|267.59|262.19|267.24|261.84|25
1643028780000|2022-01-24 12:53:00|267.28|261.88|267.28|261.88|267.39|261.99|267.28|261.88|12
1643028790000|2022-01-24 12:53:10|267.29|261.89|267.3|261.9|267.33|261.93|267.29|261.89|9
1643028800000|2022-01-24 12:53:20|267.31|261.91|267.29|261.89|267.41|262.01|267.29|261.89|18
1643028810000|2022-01-24 12:53:30|267.3|261.9|267.21|261.81|267.3|261.9|267.19|261.79|13
1643028820000|2022-01-24 12:53:40|267.22|261.82|267.28|261.88|267.29|261.89|267.22|261.82|8
1643028830000|2022-01-24 12:53:50|267.27|261.87|266.96|261.56|267.28|261.88|266.96|261.56|17
1643028840000|2022-01-24 12:54:00|266.88|261.48|266.98|261.58|266.98|261.58|266.8|261.4|29
1643028850000|2022-01-24 12:54:10|267.01|261.61|267.22|261.82|267.31|261.91|267.01|261.61|21
1643028860000|2022-01-24 12:54:20|267.23|261.83|267.56|262.16|267.65|262.25|267.23|261.83|28
1643028870000|2022-01-24 12:54:30|267.65|262.25|267.85|262.45|267.86|262.46|267.58|262.18|30
1643028880000|2022-01-24 12:54:40|267.86|262.46|268.17|262.77|268.17|262.77|267.86|262.46|22
1643028890000|2022-01-24 12:54:50|268.29|262.89|268.42|263.02|268.48|263.08|268.29|262.89|31
1643028900000|2022-01-24 12:55:00|268.34|262.94|268.32|262.92|268.41|263.01|268.22|262.82|22
1643028910000|2022-01-24 12:55:10|268.33|262.93|268.83|263.43|268.83|263.43|268.31|262.91|27
1643028920000|2022-01-24 12:55:20|268.86|263.46|269.37|263.97|269.37|263.97|268.78|263.38|31
1643028930000|2022-01-24 12:55:30|269.43|264.03|269.37|263.97|269.67|264.27|269.33|263.93|34
1643028940000|2022-01-24 12:55:40|269.36|263.96|269.48|264.08|269.51|264.11|269.33|263.93|28
1643028950000|2022-01-24 12:55:50|269.47|264.07|269.47|264.07|269.55|264.15|269.41|264.01|24
1643028960000|2022-01-24 12:56:00|269.49|264.09|269.59|264.19|269.63|264.23|269.33|263.93|26
1643028970000|2022-01-24 12:56:10|269.61|264.21|269.77|264.37|269.77|264.37|269.54|264.14|30
1643028980000|2022-01-24 12:56:20|269.79|264.39|269.84|264.44|269.98|264.58|269.73|264.33|37
1643028990000|2022-01-24 12:56:30|269.83|264.43|269.52|264.12|269.86|264.46|269.39|263.99|30
1643029000000|2022-01-24 12:56:40|269.59|264.19|269.45|264.05|269.85|264.45|269.45|264.05|29
1643029010000|2022-01-24 12:56:50|269.43|264.03|269.33|263.93|269.43|264.03|269.21|263.81|30
1643029020000|2022-01-24 12:57:00|269.32|263.92|269|263.6|269.34|263.94|268.98|263.58|25
1643029030000|2022-01-24 12:57:10|268.97|263.57|268.8|263.4|268.98|263.58|268.8|263.4|20
1643029040000|2022-01-24 12:57:20|268.79|263.39|268.83|263.43|268.9|263.5|268.76|263.36|18
1643029050000|2022-01-24 12:57:30|268.84|263.44|268.54|263.14|268.9|263.5|268.5|263.1|15
1643029060000|2022-01-24 12:57:40|268.57|263.17|268.58|263.18|268.72|263.32|268.49|263.09|28
1643029070000|2022-01-24 12:57:50|268.54|263.14|268.44|263.04|268.54|263.14|268.21|262.81|24
1643029080000|2022-01-24 12:58:00|268.47|263.07|268.28|262.88|268.52|263.12|268.28|262.88|30
1643029090000|2022-01-24 12:58:10|268.27|262.87|268.38|262.98|268.38|262.98|268.15|262.75|21
1643029100000|2022-01-24 12:58:20|268.37|262.97|268.31|262.91|268.52|263.12|268.31|262.91|31
1643029110000|2022-01-24 12:58:30|268.36|262.96|268.25|262.85|268.38|262.98|268.04|262.64|30
1643029120000|2022-01-24 12:58:40|268.23|262.83|267.66|262.26|268.23|262.83|267.66|262.26|21
1643029130000|2022-01-24 12:58:50|267.59|262.19|267.78|262.38|267.79|262.39|267.58|262.18|23
1643029140000|2022-01-24 12:59:00|267.83|262.43|267.7|262.3|267.92|262.52|267.7|262.3|27
1643029150000|2022-01-24 12:59:10|267.71|262.31|267.29|261.89|267.77|262.37|267.28|261.88|30
1643029160000|2022-01-24 12:59:20|267.3|261.9|267.64|262.24|267.74|262.34|267.3|261.9|22
1643029170000|2022-01-24 12:59:30|267.65|262.25|267.22|261.82|267.66|262.26|267.22|261.82|28
1643029180000|2022-01-24 12:59:40|267.19|261.79|266.67|261.27|267.2|261.8|266.67|261.27|18
1643029190000|2022-01-24 12:59:50|266.66|261.26|267|261.6|267.02|261.62|266.25|260.85|30
1643029200000|2022-01-24 13:00:00|267.03|261.63|267.35|261.95|267.47|262.07|267.03|261.63|26
1643029210000|2022-01-24 13:00:10|267.32|261.92|266.36|260.96|267.32|261.92|266.32|260.92|32
1643029220000|2022-01-24 13:00:20|266.33|260.93|265.57|260.17|266.33|260.93|265.55|260.15|25
1643029230000|2022-01-24 13:00:30|265.67|260.27|265.56|260.16|266.03|260.63|265.55|260.15|28
1643029240000|2022-01-24 13:00:40|265.6|260.2|266.42|261.02|266.42|261.02|265.6|260.2|36
1643029250000|2022-01-24 13:00:50|266.43|261.03|267.49|262.09|267.66|262.26|266.43|261.03|34
1643029260000|2022-01-24 13:01:00|267.51|262.11|268.97|263.57|268.97|263.57|267.47|262.07|35
1643029270000|2022-01-24 13:01:10|269.01|263.61|270.03|264.63|270.24|264.84|269.01|263.61|35
1643029280000|2022-01-24 13:01:20|270.04|264.64|269.17|263.77|270.63|265.23|269.17|263.77|33
1643029290000|2022-01-24 13:01:30|269.13|263.73|269.63|264.23|269.65|264.25|268.75|263.35|37
1643029300000|2022-01-24 13:01:40|269.66|264.26|267.85|262.45|270|264.6|267.81|262.41|36
1643029310000|2022-01-24 13:01:50|267.74|262.34|267.33|261.93|268.15|262.75|267.33|261.93|30
1643029320000|2022-01-24 13:02:00|267.35|261.95|266.89|261.49|267.35|261.95|266.63|261.23|16
1643029330000|2022-01-24 13:02:10|266.91|261.51|268.01|262.61|268.03|262.63|266.91|261.51|30
1643029340000|2022-01-24 13:02:20|267.99|262.59|267.1|261.7|267.99|262.59|266.76|261.36|38
1643029350000|2022-01-24 13:02:30|267.11|261.71|266.82|261.42|267.26|261.86|266.82|261.42|31
1643029360000|2022-01-24 13:02:40|266.81|261.41|266.4|261|266.81|261.41|266.34|260.94|25
1643029370000|2022-01-24 13:02:50|266.43|261.03|267.65|262.25|267.65|262.25|266.43|261.03|32
1643029380000|2022-01-24 13:03:00|267.66|262.26|267.14|261.74|267.69|262.29|267.14|261.74|30
1643029390000|2022-01-24 13:03:10|267.13|261.73|267.03|261.63|267.13|261.73|266.88|261.48|27
1643029400000|2022-01-24 13:03:20|267.05|261.65|266.6|261.2|267.05|261.65|266.56|261.16|30
1643029410000|2022-01-24 13:03:30|266.56|261.16|264.85|259.45|266.56|261.16|264.32|258.92|32
1643029420000|2022-01-24 13:03:40|264.88|259.48|264.33|258.93|265|259.6|264.19|258.79|33
1643029430000|2022-01-24 13:03:50|264.35|258.95|263.99|258.59|264.95|259.55|263.99|258.59|33
1643029440000|2022-01-24 13:04:00|264.04|258.64|265.07|259.67|265.07|259.67|264.04|258.64|33
1643029450000|2022-01-24 13:04:10|265.02|259.62|264.84|259.44|265.07|259.67|264.47|259.07|34
1643029460000|2022-01-24 13:04:20|264.85|259.45|264.46|259.06|265.14|259.74|264.46|259.06|31
1643029470000|2022-01-24 13:04:30|264.28|258.88|264.92|259.52|264.99|259.59|264.2|258.8|32
1643029480000|2022-01-24 13:04:40|264.93|259.53|264.86|259.46|265.18|259.78|264.86|259.46|23
1643029490000|2022-01-24 13:04:50|264.69|259.29|263.76|258.36|264.69|259.29|263.63|258.23|35
1643029500000|2022-01-24 13:05:00|263.73|258.33|264.59|259.19|264.64|259.24|263.46|258.06|35
1643029510000|2022-01-24 13:05:10|264.6|259.2|263.96|258.56|264.6|259.2|263.95|258.55|36
1643029520000|2022-01-24 13:05:20|263.95|258.55|264.12|258.72|264.12|258.72|263.74|258.34|38
1643029530000|2022-01-24 13:05:30|264.15|258.75|264.27|258.87|264.35|258.95|264.1|258.7|29
1643029540000|2022-01-24 13:05:40|264.28|258.88|264.1|258.7|264.29|258.89|264.1|258.7|16
1643029550000|2022-01-24 13:05:50|264.09|258.69|264.27|258.87|264.27|258.87|264.05|258.65|22
1643029560000|2022-01-24 13:06:00|264.31|258.91|264.55|259.15|264.55|259.15|264.21|258.81|27
1643029570000|2022-01-24 13:06:10|264.56|259.16|264.19|258.79|264.58|259.18|264.15|258.75|32
1643029580000|2022-01-24 13:06:20|264.2|258.8|264.54|259.14|264.54|259.14|264.2|258.8|31
1643029590000|2022-01-24 13:06:30|264.55|259.15|264.58|259.18|264.61|259.21|264.54|259.14|27
1643029600000|2022-01-24 13:06:40|264.57|259.17|264.34|258.94|264.65|259.25|264.34|258.94|32
1643029610000|2022-01-24 13:06:50|264.38|258.98|264.48|259.08|264.76|259.36|264.38|258.98|31
1643029620000|2022-01-24 13:07:00|264.5|259.1|264.2|258.8|264.5|259.1|264.2|258.8|30
1643029630000|2022-01-24 13:07:10|264.19|258.79|264.38|258.98|264.59|259.19|264.16|258.76|34
1643029640000|2022-01-24 13:07:20|264.36|258.96|264.63|259.23|264.73|259.33|264.36|258.96|30
1643029650000|2022-01-24 13:07:30|264.78|259.38|265.06|259.66|265.08|259.68|264.66|259.26|26
1643029660000|2022-01-24 13:07:40|265.05|259.65|264.82|259.42|265.05|259.65|264.79|259.39|33
1643029670000|2022-01-24 13:07:50|264.76|259.36|264.61|259.21|264.76|259.36|264.57|259.17|33
1643029680000|2022-01-24 13:08:00|264.59|259.19|264.63|259.23|264.74|259.34|264.59|259.19|26
1643029690000|2022-01-24 13:08:10|264.64|259.24|264.65|259.25|264.76|259.36|264.58|259.18|26
1643029700000|2022-01-24 13:08:20|264.66|259.26|264.8|259.4|264.8|259.4|264.59|259.19|20
1643029710000|2022-01-24 13:08:30|264.84|259.44|264.83|259.43|265.03|259.63|264.78|259.38|20
1643029720000|2022-01-24 13:08:40|264.85|259.45|265.02|259.62|265.08|259.68|264.83|259.43|21
1643029730000|2022-01-24 13:08:50|265.03|259.63|265.18|259.78|265.23|259.83|264.95|259.55|24
1643029740000|2022-01-24 13:09:00|265.1|259.7|265.89|260.49|265.89|260.49|265.1|259.7|28
1643029750000|2022-01-24 13:09:10|265.91|260.51|267.76|262.36|267.76|262.36|265.88|260.48|24
1643029760000|2022-01-24 13:09:20|267.86|262.46|268.71|263.31|269.38|263.98|267.86|262.46|19
1643029770000|2022-01-24 13:09:30|268.75|263.35|269.99|264.59|270.17|264.77|268.54|263.14|18
1643029780000|2022-01-24 13:09:40|270.27|264.87|269.68|264.28|270.27|264.87|269.56|264.16|10
1643029790000|2022-01-24 13:09:50|269.42|264.02|269.21|263.81|269.48|264.08|269.12|263.72|9
1643029800000|2022-01-24 13:10:00|269.31|263.91|269.31|263.91|269.45|264.05|268.78|263.38|36
1643029810000|2022-01-24 13:10:10|269.34|263.94|269.76|264.36|270.16|264.76|269.34|263.94|29
1643029820000|2022-01-24 13:10:20|269.77|264.37|269.72|264.32|269.99|264.59|269.66|264.26|33
1643029830000|2022-01-24 13:10:30|269.69|264.29|269.79|264.39|269.79|264.39|269.22|263.82|33
1643029840000|2022-01-24 13:10:40|269.84|264.44|269.92|264.52|270.02|264.62|269.79|264.39|32
1643029850000|2022-01-24 13:10:50|269.88|264.48|269.98|264.58|270|264.6|269.85|264.45|30
1643029860000|2022-01-24 13:11:00|269.91|264.51|270.13|264.73|270.15|264.75|269.83|264.43|30
1643029870000|2022-01-24 13:11:10|270.11|264.71|270.05|264.65|270.18|264.78|270.03|264.63|26
1643029880000|2022-01-24 13:11:20|270.04|264.64|270.61|265.21|270.67|265.27|269.87|264.47|32
1643029890000|2022-01-24 13:11:30|270.62|265.22|269.9|264.5|270.62|265.22|269.9|264.5|31
1643029900000|2022-01-24 13:11:40|269.94|264.54|269.29|263.89|269.96|264.56|269.25|263.85|29
1643029910000|2022-01-24 13:11:50|269.28|263.88|269.04|263.64|269.28|263.88|269.03|263.63|24
1643029920000|2022-01-24 13:12:00|269.03|263.63|269.45|264.05|269.51|264.11|269.03|263.63|27
1643029930000|2022-01-24 13:12:10|269.44|264.04|269.07|263.67|269.45|264.05|268.84|263.44|23
1643029940000|2022-01-24 13:12:20|269.13|263.73|269.12|263.72|269.17|263.77|269.04|263.64|25
1643029950000|2022-01-24 13:12:30|269.1|263.7|269.23|263.83|269.24|263.84|269.02|263.62|25
1643029960000|2022-01-24 13:12:40|269.22|263.82|269.52|264.12|269.53|264.13|269.22|263.82|25
1643029970000|2022-01-24 13:12:50|269.51|264.11|269.11|263.71|269.51|264.11|269.11|263.71|30
1643029980000|2022-01-24 13:13:00|269.1|263.7|269.24|263.84|269.29|263.89|269.06|263.66|28
1643029990000|2022-01-24 13:13:10|269.23|263.83|269.31|263.91|269.33|263.93|269.22|263.82|22
1643030000000|2022-01-24 13:13:20|269.32|263.92|269.3|263.9|269.57|264.17|269.3|263.9|23
1643030010000|2022-01-24 13:13:30|269.25|263.85|269.11|263.71|269.3|263.9|269|263.6|23
1643030020000|2022-01-24 13:13:40|269.12|263.72|269.05|263.65|269.15|263.75|269.03|263.63|23
1643030030000|2022-01-24 13:13:50|269.06|263.66|268.82|263.42|269.08|263.68|268.8|263.4|30
1643030040000|2022-01-24 13:14:00|268.79|263.39|268.69|263.29|268.88|263.48|268.62|263.22|31
1643030050000|2022-01-24 13:14:10|268.68|263.28|268.85|263.45|268.86|263.46|268.58|263.18|25
1643030060000|2022-01-24 13:14:20|268.86|263.46|268.96|263.56|269.01|263.61|268.73|263.33|33
1643030070000|2022-01-24 13:14:30|268.95|263.55|269.17|263.77|269.17|263.77|268.95|263.55|17
1643030080000|2022-01-24 13:14:40|269.16|263.76|268.61|263.21|269.16|263.76|268.54|263.14|27
1643030090000|2022-01-24 13:14:50|268.59|263.19|268.55|263.15|268.72|263.32|268.55|263.15|26
1643030100000|2022-01-24 13:15:00|268.51|263.11|268.59|263.19|268.63|263.23|268.2|262.8|31
1643030110000|2022-01-24 13:15:10|268.57|263.17|269.42|264.02|269.42|264.02|268.51|263.11|34
1643030120000|2022-01-24 13:15:20|269.44|264.04|269.54|264.14|269.71|264.31|269.44|264.04|24
1643030130000|2022-01-24 13:15:30|269.58|264.18|269.48|264.08|269.8|264.4|269.43|264.03|26
1643030140000|2022-01-24 13:15:40|269.51|264.11|269.44|264.04|269.56|264.16|269.38|263.98|21
1643030150000|2022-01-24 13:15:50|269.4|264|269.55|264.15|269.65|264.25|269.4|264|27
1643030160000|2022-01-24 13:16:00|269.52|264.12|269.58|264.18|269.58|264.18|269.4|264|24
1643030170000|2022-01-24 13:16:10|269.62|264.22|269.36|263.96|269.62|264.22|269.33|263.93|30
1643030180000|2022-01-24 13:16:20|269.4|264|269.2|263.8|269.4|264|269.12|263.72|29
1643030190000|2022-01-24 13:16:30|269.18|263.78|268.97|263.57|269.18|263.78|268.89|263.49|27
1643030200000|2022-01-24 13:16:40|268.96|263.56|269.07|263.67|269.23|263.83|268.96|263.56|27
1643030210000|2022-01-24 13:16:50|269.06|263.66|268.95|263.55|269.06|263.66|268.95|263.55|22
1643030220000|2022-01-24 13:17:00|268.94|263.54|268.88|263.48|268.94|263.54|268.72|263.32|27
1643030230000|2022-01-24 13:17:10|268.85|263.45|268.83|263.43|268.92|263.52|268.74|263.34|23
1643030240000|2022-01-24 13:17:20|268.79|263.39|268.76|263.36|268.82|263.42|268.61|263.21|28
1643030250000|2022-01-24 13:17:30|268.75|263.35|268.65|263.25|268.76|263.36|268.6|263.2|25
1643030260000|2022-01-24 13:17:40|268.63|263.23|267.47|262.07|268.65|263.25|267.36|261.96|34
1643030270000|2022-01-24 13:17:50|267.52|262.12|267.6|262.2|267.95|262.55|267.52|262.12|32
1643030280000|2022-01-24 13:18:00|267.64|262.24|267.6|262.2|267.66|262.26|267.54|262.14|21
1643030290000|2022-01-24 13:18:10|267.61|262.21|267.81|262.41|267.81|262.41|267.53|262.13|28
1643030300000|2022-01-24 13:18:20|267.79|262.39|267.79|262.39|267.82|262.42|267.73|262.33|23
1643030310000|2022-01-24 13:18:30|267.78|262.38|267.75|262.35|268.05|262.65|267.71|262.31|28
1643030320000|2022-01-24 13:18:40|267.76|262.36|267.87|262.47|267.88|262.48|267.74|262.34|25
1643030330000|2022-01-24 13:18:50|267.88|262.48|267.78|262.38|267.9|262.5|267.74|262.34|21
1643030340000|2022-01-24 13:19:00|267.72|262.32|267.64|262.24|267.75|262.35|267.6|262.2|20
1643030350000|2022-01-24 13:19:10|267.66|262.26|267.64|262.24|267.69|262.29|267.56|262.16|21
1643030360000|2022-01-24 13:19:20|267.71|262.31|267.9|262.5|268.01|262.61|267.58|262.18|26
1643030370000|2022-01-24 13:19:30|267.91|262.51|267.75|262.35|267.91|262.51|267.7|262.3|27
1643030380000|2022-01-24 13:19:40|267.74|262.34|267.85|262.45|267.85|262.45|267.73|262.33|16
1643030390000|2022-01-24 13:19:50|267.84|262.44|267.68|262.28|267.84|262.44|267.67|262.27|24
1643030400000|2022-01-24 13:20:00|267.67|262.27|267.7|262.3|267.89|262.49|267.67|262.27|25
1643030410000|2022-01-24 13:20:10|267.65|262.25|267.03|261.63|267.68|262.28|267.03|261.63|29
1643030420000|2022-01-24 13:20:20|267.09|261.69|267.28|261.88|267.29|261.89|267.09|261.69|27
1643030430000|2022-01-24 13:20:30|267.35|261.95|267.4|262|267.5|262.1|267.35|261.95|24
1643030440000|2022-01-24 13:20:40|267.43|262.03|267.41|262.01|267.55|262.15|267.32|261.92|29
1643030450000|2022-01-24 13:20:50|267.37|261.97|267.55|262.15|267.55|262.15|267.35|261.95|21
1643030460000|2022-01-24 13:21:00|267.44|262.04|267.84|262.44|267.91|262.51|267.44|262.04|31
1643030470000|2022-01-24 13:21:10|267.87|262.47|268.14|262.74|268.14|262.74|267.82|262.42|33
1643030480000|2022-01-24 13:21:20|268.17|262.77|268.61|263.21|268.65|263.25|268.17|262.77|31
1643030490000|2022-01-24 13:21:30|268.59|263.19|268.38|262.98|268.59|263.19|268.17|262.77|32
1643030500000|2022-01-24 13:21:40|268.41|263.01|268.03|262.63|268.44|263.04|268.03|262.63|28
1643030510000|2022-01-24 13:21:50|268.05|262.65|268.04|262.64|268.21|262.81|268.03|262.63|23
1643030520000|2022-01-24 13:22:00|268.11|262.71|268.51|263.11|268.61|263.21|268.02|262.62|34
1643030530000|2022-01-24 13:22:10|268.48|263.08|268.49|263.09|268.65|263.25|268.46|263.06|17
1643030540000|2022-01-24 13:22:20|268.5|263.1|268.56|263.16|268.58|263.18|268.49|263.09|19
1643030550000|2022-01-24 13:22:30|268.51|263.11|268.57|263.17|268.59|263.19|268.49|263.09|17
1643030560000|2022-01-24 13:22:40|268.56|263.16|268.63|263.23|268.7|263.3|268.55|263.15|27
1643030570000|2022-01-24 13:22:50|268.62|263.22|268.62|263.22|268.77|263.37|268.62|263.22|18
1643030580000|2022-01-24 13:23:00|268.61|263.21|268.54|263.14|268.67|263.27|268.49|263.09|24
1643030590000|2022-01-24 13:23:10|268.51|263.11|268.99|263.59|269.01|263.61|268.51|263.11|26
1643030600000|2022-01-24 13:23:20|268.91|263.51|269.52|264.12|269.52|264.12|268.8|263.4|27
1643030610000|2022-01-24 13:23:30|269.53|264.13|269.57|264.17|270.18|264.78|269.53|264.13|26
1643030620000|2022-01-24 13:23:40|269.58|264.18|269.42|264.02|269.65|264.25|269.36|263.96|20
1643030630000|2022-01-24 13:23:50|269.43|264.03|269.35|263.95|269.46|264.06|269.11|263.71|19
1643030640000|2022-01-24 13:24:00|269.37|263.97|269.34|263.94|269.39|263.99|269.11|263.71|31
1643030650000|2022-01-24 13:24:10|269.31|263.91|269.45|264.05|269.53|264.13|269.14|263.74|34
1643030660000|2022-01-24 13:24:20|269.44|264.04|269.2|263.8|269.44|264.04|268.94|263.54|33
1643030670000|2022-01-24 13:24:30|269.11|263.71|269.16|263.76|269.22|263.82|269|263.6|21
1643030680000|2022-01-24 13:24:40|269.15|263.75|269.39|263.99|269.4|264|269.15|263.75|22
1643030690000|2022-01-24 13:24:50|269.4|264|269.25|263.85|269.48|264.08|269.2|263.8|17
1643030700000|2022-01-24 13:25:00|269.22|263.82|269|263.6|269.22|263.82|268.99|263.59|23
1643030710000|2022-01-24 13:25:10|268.96|263.56|269.11|263.71|269.18|263.78|268.95|263.55|23
1643030720000|2022-01-24 13:25:20|269.05|263.65|268.8|263.4|269.08|263.68|268.8|263.4|23
1643030730000|2022-01-24 13:25:30|268.77|263.37|268.99|263.59|268.99|263.59|268.59|263.19|24
1643030740000|2022-01-24 13:25:40|268.98|263.58|269.15|263.75|269.23|263.83|268.94|263.54|32
1643030750000|2022-01-24 13:25:50|269.21|263.81|269.14|263.74|269.22|263.82|269.05|263.65|28
1643030760000|2022-01-24 13:26:00|269.15|263.75|269.11|263.71|269.16|263.76|269.01|263.61|21
1643030770000|2022-01-24 13:26:10|269.13|263.73|269.14|263.74|269.15|263.75|269|263.6|32
1643030780000|2022-01-24 13:26:20|269.16|263.76|269.71|264.31|269.72|264.32|269.16|263.76|28
1643030790000|2022-01-24 13:26:30|269.77|264.37|269.58|264.18|269.77|264.37|269.42|264.02|32
1643030800000|2022-01-24 13:26:40|269.63|264.23|269.79|264.39|269.9|264.5|269.6|264.2|27
1643030810000|2022-01-24 13:26:50|269.8|264.4|269.81|264.41|269.83|264.43|269.7|264.3|20
1643030820000|2022-01-24 13:27:00|269.85|264.45|269.78|264.38|269.86|264.46|269.58|264.18|23
1643030830000|2022-01-24 13:27:10|269.77|264.37|269.72|264.32|269.84|264.44|269.72|264.32|25
1643030840000|2022-01-24 13:27:20|269.75|264.35|269.8|264.4|269.83|264.43|269.68|264.28|27
1643030850000|2022-01-24 13:27:30|269.78|264.38|269.69|264.29|269.8|264.4|269.62|264.22|20
1643030860000|2022-01-24 13:27:40|269.66|264.26|269.65|264.25|269.69|264.29|269.59|264.19|20
1643030870000|2022-01-24 13:27:50|269.63|264.23|269.54|264.14|269.65|264.25|269.49|264.09|17
1643030880000|2022-01-24 13:28:00|269.51|264.11|269.23|263.83|269.51|264.11|269.19|263.79|24
1643030890000|2022-01-24 13:28:10|269.25|263.85|269.27|263.87|269.32|263.92|269.23|263.83|21
1643030900000|2022-01-24 13:28:20|269.28|263.88|269.46|264.06|269.49|264.09|269.25|263.85|26
1643030910000|2022-01-24 13:28:30|269.44|264.04|269.28|263.88|269.44|264.04|269.26|263.86|8
1643030920000|2022-01-24 13:28:40|269.27|263.87|269.2|263.8|269.27|263.87|269.15|263.75|16
1643030930000|2022-01-24 13:28:50|269.19|263.79|269.28|263.88|269.29|263.89|269.11|263.71|23
1643030940000|2022-01-24 13:29:00|269.26|263.86|269.12|263.72|269.26|263.86|269.12|263.72|18
1643030950000|2022-01-24 13:29:10|269.14|263.74|269.04|263.64|269.14|263.74|268.94|263.54|19
1643030960000|2022-01-24 13:29:20|269.05|263.65|268.92|263.52|269.06|263.66|268.87|263.47|31
1643030970000|2022-01-24 13:29:30|268.91|263.51|268.82|263.42|268.93|263.53|268.82|263.42|18
1643030980000|2022-01-24 13:29:40|268.84|263.44|268.88|263.48|268.88|263.48|268.81|263.41|17
1643030990000|2022-01-24 13:29:50|268.95|263.55|268.94|263.54|268.95|263.55|268.83|263.43|19
1643031000000|2022-01-24 13:30:00|268.91|263.51|268.64|263.24|268.91|263.51|268.63|263.23|16
1643031010000|2022-01-24 13:30:10|268.67|263.27|269.36|263.96|269.49|264.09|268.67|263.27|31
1643031020000|2022-01-24 13:30:20|269.35|263.95|269.43|264.03|269.51|264.11|269.29|263.89|28
1643031030000|2022-01-24 13:30:30|269.48|264.08|269.42|264.02|269.55|264.15|269.36|263.96|30
1643031040000|2022-01-24 13:30:40|269.39|263.99|269.49|264.09|269.52|264.12|269.39|263.99|20
1643031050000|2022-01-24 13:30:50|269.57|264.17|269.38|263.98|269.66|264.26|269.38|263.98|13
1643031060000|2022-01-24 13:31:00|269.43|264.03|269.33|263.93|269.52|264.12|269.28|263.88|31
1643031070000|2022-01-24 13:31:10|269.32|263.92|269.55|264.15|269.58|264.18|269.32|263.92|30
1643031080000|2022-01-24 13:31:20|269.54|264.14|269.33|263.93|269.61|264.21|269.33|263.93|22
1643031090000|2022-01-24 13:31:30|269.35|263.95|269.33|263.93|269.35|263.95|269.14|263.74|28
1643031100000|2022-01-24 13:31:40|269.39|263.99|269.42|264.02|269.51|264.11|269.37|263.97|26
1643031110000|2022-01-24 13:31:50|269.44|264.04|269.47|264.07|269.5|264.1|269.41|264.01|25
1643031120000|2022-01-24 13:32:00|269.4|264|269.44|264.04|269.51|264.11|269.34|263.94|27
1643031130000|2022-01-24 13:32:10|269.43|264.03|269.35|263.95|269.43|264.03|269.28|263.88|23
1643031140000|2022-01-24 13:32:20|269.36|263.96|269.47|264.07|269.51|264.11|269.36|263.96|23
1643031150000|2022-01-24 13:32:30|269.61|264.21|269.71|264.31|269.72|264.32|269.55|264.15|20
1643031160000|2022-01-24 13:32:40|269.7|264.3|269.63|264.23|269.73|264.33|269.6|264.2|20
1643031170000|2022-01-24 13:32:50|269.62|264.22|269.61|264.21|269.68|264.28|269.61|264.21|13
1643031180000|2022-01-24 13:33:00|269.53|264.13|269.29|263.89|269.53|264.13|269.21|263.81|21
1643031190000|2022-01-24 13:33:10|269.3|263.9|269.29|263.89|269.37|263.97|269.22|263.82|23
1643031200000|2022-01-24 13:33:20|269.28|263.88|269.24|263.84|269.31|263.91|269.21|263.81|22
1643031210000|2022-01-24 13:33:30|269.29|263.89|268.76|263.36|269.34|263.94|268.71|263.31|25
1643031220000|2022-01-24 13:33:40|268.77|263.37|268.61|263.21|268.82|263.42|268.58|263.18|20
1643031230000|2022-01-24 13:33:50|268.55|263.15|268.21|262.81|268.55|263.15|267.7|262.3|32
1643031240000|2022-01-24 13:34:00|268.17|262.77|267.8|262.4|268.17|262.77|267.59|262.19|38
1643031250000|2022-01-24 13:34:10|267.81|262.41|267.77|262.37|267.86|262.46|267.68|262.28|28
1643031260000|2022-01-24 13:34:20|267.78|262.38|267.72|262.32|267.95|262.55|267.69|262.29|30
1643031270000|2022-01-24 13:34:30|267.73|262.33|267.59|262.19|267.75|262.35|267.48|262.08|26
1643031280000|2022-01-24 13:34:40|267.6|262.2|267.42|262.02|267.6|262.2|267.37|261.97|24
1643031290000|2022-01-24 13:34:50|267.44|262.04|267.22|261.82|267.49|262.09|267.17|261.77|30
1643031300000|2022-01-24 13:35:00|267.24|261.84|267.12|261.72|267.35|261.95|267.12|261.72|29
1643031310000|2022-01-24 13:35:10|267.11|261.71|267.12|261.72|267.14|261.74|267.04|261.64|24
1643031320000|2022-01-24 13:35:20|267.02|261.62|266.87|261.47|267.06|261.66|266.55|261.15|31
1643031330000|2022-01-24 13:35:30|266.83|261.43|266.93|261.53|266.93|261.53|266.59|261.19|34
1643031340000|2022-01-24 13:35:40|266.92|261.52|266.82|261.42|267.08|261.68|266.8|261.4|31
1643031350000|2022-01-24 13:35:50|266.85|261.45|266.95|261.55|267|261.6|266.8|261.4|12
1643031360000|2022-01-24 13:36:00|267.06|261.66|266.8|261.4|267.06|261.66|266.8|261.4|33
1643031370000|2022-01-24 13:36:10|266.81|261.41|266.8|261.4|266.83|261.43|266.58|261.18|27
1643031380000|2022-01-24 13:36:20|266.77|261.37|266.66|261.26|266.79|261.39|266.66|261.26|31
1643031390000|2022-01-24 13:36:30|266.7|261.3|266.84|261.44|266.88|261.48|266.62|261.22|27
1643031400000|2022-01-24 13:36:40|266.83|261.43|266.78|261.38|266.84|261.44|266.75|261.35|10
1643031410000|2022-01-24 13:36:50|266.8|261.4|267.07|261.67|267.11|261.71|266.8|261.4|17
1643031420000|2022-01-24 13:37:00|266.98|261.58|266.61|261.21|267.13|261.73|266.61|261.21|29
1643031430000|2022-01-24 13:37:10|266.62|261.22|266.52|261.12|266.69|261.29|266.52|261.12|17
1643031440000|2022-01-24 13:37:20|266.53|261.13|266.55|261.15|266.7|261.3|266.51|261.11|25
1643031450000|2022-01-24 13:37:30|266.53|261.13|266.05|260.65|266.57|261.17|266.05|260.65|24
1643031460000|2022-01-24 13:37:40|266.01|260.61|266.23|260.83|266.37|260.97|265.67|260.27|30
1643031470000|2022-01-24 13:37:50|266.22|260.82|266.28|260.88|266.28|260.88|266.15|260.75|20
1643031480000|2022-01-24 13:38:00|266.27|260.87|266.4|261|266.43|261.03|266.12|260.72|19
1643031490000|2022-01-24 13:38:10|266.39|260.99|266.34|260.94|266.48|261.08|266.32|260.92|24
1643031500000|2022-01-24 13:38:20|266.36|260.96|266.25|260.85|266.37|260.97|266.21|260.81|26
1643031510000|2022-01-24 13:38:30|266.26|260.86|266.42|261.02|266.48|261.08|266.26|260.86|31
1643031520000|2022-01-24 13:38:40|266.44|261.04|266.67|261.27|266.75|261.35|266.44|261.04|17
1643031530000|2022-01-24 13:38:50|266.7|261.3|266.65|261.25|266.86|261.46|266.63|261.23|18
1643031540000|2022-01-24 13:39:00|266.67|261.27|266.6|261.2|266.67|261.27|266.42|261.02|32
1643031550000|2022-01-24 13:39:10|266.61|261.21|266.93|261.53|266.96|261.56|266.53|261.13|30
1643031560000|2022-01-24 13:39:20|266.94|261.54|266.9|261.5|267.01|261.61|266.8|261.4|29
1643031570000|2022-01-24 13:39:30|266.93|261.53|266.6|261.2|266.93|261.53|266.51|261.11|32
1643031580000|2022-01-24 13:39:40|266.56|261.16|266.6|261.2|266.62|261.22|266.56|261.16|23
1643031590000|2022-01-24 13:39:50|266.61|261.21|266.7|261.3|266.71|261.31|266.61|261.21|18
1643031600000|2022-01-24 13:40:00|266.75|261.35|266.67|261.27|266.8|261.4|266.63|261.23|25
1643031610000|2022-01-24 13:40:10|266.64|261.24|266.53|261.13|266.74|261.34|266.53|261.13|30
1643031620000|2022-01-24 13:40:20|266.54|261.14|266.07|260.67|266.61|261.21|266.01|260.61|23
1643031630000|2022-01-24 13:40:30|266.06|260.66|266.04|260.64|266.21|260.81|266.04|260.64|22
1643031640000|2022-01-24 13:40:40|266.01|260.61|265.6|260.2|266.01|260.61|265.53|260.13|27
1643031650000|2022-01-24 13:40:50|265.59|260.19|265.89|260.49|265.89|260.49|265.17|259.77|28
1643031660000|2022-01-24 13:41:00|265.91|260.51|265.63|260.23|265.91|260.51|265.55|260.15|26
1643031670000|2022-01-24 13:41:10|265.64|260.24|265.78|260.38|265.87|260.47|265.64|260.24|22
1643031680000|2022-01-24 13:41:20|265.77|260.37|265.8|260.4|265.82|260.42|265.64|260.24|28
1643031690000|2022-01-24 13:41:30|265.81|260.41|266.08|260.68|266.08|260.68|265.81|260.41|18
1643031700000|2022-01-24 13:41:40|266.09|260.69|265.94|260.54|266.19|260.79|265.94|260.54|25
1643031710000|2022-01-24 13:41:50|265.91|260.51|266.19|260.79|266.23|260.83|265.91|260.51|22
1643031720000|2022-01-24 13:42:00|266.12|260.72|266.06|260.66|266.2|260.8|266.04|260.64|21
1643031730000|2022-01-24 13:42:10|266.07|260.67|266.15|260.75|266.19|260.79|265.94|260.54|31
1643031740000|2022-01-24 13:42:20|266.14|260.74|266.17|260.77|266.34|260.94|266.13|260.73|35
1643031750000|2022-01-24 13:42:30|266.24|260.84|266.33|260.93|266.33|260.93|266.11|260.71|25
1643031760000|2022-01-24 13:42:40|266.32|260.92|266.5|261.1|266.53|261.13|266.32|260.92|23
1643031770000|2022-01-24 13:42:50|266.49|261.09|266.41|261.01|266.49|261.09|266.26|260.86|33
1643031780000|2022-01-24 13:43:00|266.38|260.98|266.37|260.97|266.42|261.02|266.23|260.83|29
1643031790000|2022-01-24 13:43:10|266.36|260.96|266.34|260.94|266.39|260.99|266.32|260.92|15
1643031800000|2022-01-24 13:43:20|266.35|260.95|266.39|260.99|266.47|261.07|266.34|260.94|23
1643031810000|2022-01-24 13:43:30|266.36|260.96|266.49|261.09|266.49|261.09|266.36|260.96|15
1643031820000|2022-01-24 13:43:40|266.53|261.13|266.91|261.51|266.91|261.51|266.53|261.13|19
1643031830000|2022-01-24 13:43:50|266.88|261.48|266.69|261.29|266.88|261.48|266.69|261.29|25
1643031840000|2022-01-24 13:44:00|266.7|261.3|266.63|261.23|266.7|261.3|266.52|261.12|24
1643031850000|2022-01-24 13:44:10|266.65|261.25|266.88|261.48|266.88|261.48|266.64|261.24|32
1643031860000|2022-01-24 13:44:20|266.89|261.49|266.52|261.12|266.89|261.49|266.37|260.97|29
1643031870000|2022-01-24 13:44:30|266.53|261.13|266.31|260.91|266.54|261.14|266.31|260.91|18
1643031880000|2022-01-24 13:44:40|266.32|260.92|266.06|260.66|266.32|260.92|266.03|260.63|27
1643031890000|2022-01-24 13:44:50|266.07|260.67|266.09|260.69|266.23|260.83|266.07|260.67|20
1643031900000|2022-01-24 13:45:00|266.05|260.65|266.21|260.81|266.21|260.81|265.97|260.57|24
1643031910000|2022-01-24 13:45:10|266.2|260.8|266.02|260.62|266.2|260.8|266.02|260.62|22
1643031920000|2022-01-24 13:45:20|266.03|260.63|266.45|261.05|266.47|261.07|266.03|260.63|30
1643031930000|2022-01-24 13:45:30|266.5|261.1|266.91|261.51|266.93|261.53|266.46|261.06|30
1643031940000|2022-01-24 13:45:40|266.92|261.52|267.16|261.76|267.18|261.78|266.9|261.5|29
1643031950000|2022-01-24 13:45:50|267.14|261.74|267.04|261.64|267.19|261.79|267.01|261.61|28
1643031960000|2022-01-24 13:46:00|267.08|261.68|266.84|261.44|267.2|261.8|266.84|261.44|22
1643031970000|2022-01-24 13:46:10|266.89|261.49|266.7|261.3|266.89|261.49|266.64|261.24|28
1643031980000|2022-01-24 13:46:20|266.63|261.23|266.71|261.31|266.81|261.41|266.61|261.21|20
1643031990000|2022-01-24 13:46:30|266.72|261.32|266.66|261.26|266.72|261.32|266.63|261.23|20
1643032000000|2022-01-24 13:46:40|266.65|261.25|266.77|261.37|266.8|261.4|266.65|261.25|20
1643032010000|2022-01-24 13:46:50|266.78|261.38|266.67|261.27|266.8|261.4|266.63|261.23|19
1643032020000|2022-01-24 13:47:00|266.68|261.28|266.72|261.32|266.72|261.32|266.57|261.17|22
1643032030000|2022-01-24 13:47:10|266.73|261.33|266.74|261.34|266.77|261.37|266.67|261.27|16
1643032040000|2022-01-24 13:47:20|266.71|261.31|266.91|261.51|266.94|261.54|266.71|261.31|23
1643032050000|2022-01-24 13:47:30|266.96|261.56|267.02|261.62|267.16|261.76|266.96|261.56|24
1643032060000|2022-01-24 13:47:40|266.99|261.59|267.05|261.65|267.11|261.71|266.99|261.59|29
1643032070000|2022-01-24 13:47:50|267.04|261.64|266.98|261.58|267.16|261.76|266.97|261.57|17
1643032080000|2022-01-24 13:48:00|266.99|261.59|267.21|261.81|267.21|261.81|266.99|261.59|22
1643032090000|2022-01-24 13:48:10|267.18|261.78|267.11|261.71|267.21|261.81|267.11|261.71|9
1643032100000|2022-01-24 13:48:20|267.21|261.81|267.14|261.74|267.33|261.93|266.97|261.57|31
1643032110000|2022-01-24 13:48:30|267.17|261.77|267.15|261.75|267.19|261.79|267.15|261.75|10
1643032120000|2022-01-24 13:48:40|267.14|261.74|267.11|261.71|267.18|261.78|267.08|261.68|12
1643032130000|2022-01-24 13:48:50|267.07|261.67|267.09|261.69|267.17|261.77|267.06|261.66|16
1643032140000|2022-01-24 13:49:00|267.17|261.77|266.94|261.54|267.24|261.84|266.94|261.54|26
1643032150000|2022-01-24 13:49:10|266.93|261.53|266.88|261.48|266.96|261.56|266.87|261.47|13
1643032160000|2022-01-24 13:49:20|266.89|261.49|267.08|261.68|267.08|261.68|266.88|261.48|10
1643032170000|2022-01-24 13:49:30|267.1|261.7|266.78|261.38|267.16|261.76|266.77|261.37|24
1643032180000|2022-01-24 13:49:40|266.7|261.3|266.68|261.28|266.82|261.42|266.61|261.21|13
1643032190000|2022-01-24 13:49:50|266.69|261.29|266.71|261.31|266.77|261.37|266.68|261.28|19
1643032200000|2022-01-24 13:50:00|266.7|261.3|266.8|261.4|266.97|261.57|266.7|261.3|20
1643032210000|2022-01-24 13:50:10|266.71|261.31|266.72|261.32|266.79|261.39|266.67|261.27|19
1643032220000|2022-01-24 13:50:20|266.71|261.31|266.73|261.33|266.79|261.39|266.7|261.3|21
1643032230000|2022-01-24 13:50:30|266.72|261.32|266.6|261.2|266.73|261.33|266.53|261.13|18
1643032240000|2022-01-24 13:50:40|266.61|261.21|266.45|261.05|266.61|261.21|266.36|260.96|16
1643032250000|2022-01-24 13:50:50|266.46|261.06|266.35|260.95|266.47|261.07|266.34|260.94|15
1643032260000|2022-01-24 13:51:00|266.34|260.94|266.27|260.87|266.34|260.94|266.13|260.73|24
1643032270000|2022-01-24 13:51:10|266.25|260.85|266.12|260.72|266.25|260.85|266.05|260.65|26
1643032280000|2022-01-24 13:51:20|266.17|260.77|266.09|260.69|266.21|260.81|266.08|260.68|24
1643032290000|2022-01-24 13:51:30|266.14|260.74|266.21|260.81|266.21|260.81|266.09|260.69|21
1643032300000|2022-01-24 13:51:40|266.17|260.77|266.21|260.81|266.27|260.87|266.13|260.73|22
1643032310000|2022-01-24 13:51:50|266.22|260.82|266.06|260.66|266.26|260.86|266.03|260.63|19
1643032320000|2022-01-24 13:52:00|266.07|260.67|266.12|260.72|266.17|260.77|265.95|260.55|28
1643032330000|2022-01-24 13:52:10|266.16|260.76|266.27|260.87|266.28|260.88|266.08|260.68|20
1643032340000|2022-01-24 13:52:20|266.34|260.94|266.8|261.4|266.82|261.42|266.33|260.93|28
1643032350000|2022-01-24 13:52:30|266.79|261.39|266.74|261.34|266.8|261.4|266.71|261.31|17
1643032360000|2022-01-24 13:52:40|266.75|261.35|266.8|261.4|266.82|261.42|266.73|261.33|18
1643032370000|2022-01-24 13:52:50|266.97|261.57|267.23|261.83|267.24|261.84|266.95|261.55|20
1643032380000|2022-01-24 13:53:00|267.24|261.84|267.21|261.81|267.24|261.84|267.19|261.79|15
1643032390000|2022-01-24 13:53:10|267.25|261.85|267.28|261.88|267.37|261.97|267.2|261.8|29
1643032400000|2022-01-24 13:53:20|267.27|261.87|267.34|261.94|267.36|261.96|267.08|261.68|29
1643032410000|2022-01-24 13:53:30|267.28|261.88|267.38|261.98|267.38|261.98|267.25|261.85|21
1643032420000|2022-01-24 13:53:40|267.39|261.99|267.33|261.93|267.56|262.16|267.33|261.93|29
1643032430000|2022-01-24 13:53:50|267.34|261.94|267.29|261.89|267.4|262|267.24|261.84|22
1643032440000|2022-01-24 13:54:00|267.3|261.9|267.38|261.98|267.42|262.02|267.26|261.86|26
1643032450000|2022-01-24 13:54:10|267.37|261.97|267.28|261.88|267.37|261.97|267.18|261.78|18
1643032460000|2022-01-24 13:54:20|267.25|261.85|267.3|261.9|267.3|261.9|267.25|261.85|12
1643032470000|2022-01-24 13:54:30|267.31|261.91|267.54|262.14|267.56|262.16|267.28|261.88|14
1643032480000|2022-01-24 13:54:40|267.55|262.15|267.34|261.94|267.55|262.15|267.34|261.94|19
1643032490000|2022-01-24 13:54:50|267.33|261.93|267.19|261.79|267.44|262.04|267.19|261.79|17
1643032500000|2022-01-24 13:55:00|267.18|261.78|267.44|262.04|267.46|262.06|267.18|261.78|21
1643032510000|2022-01-24 13:55:10|267.5|262.1|267.5|262.1|267.53|262.13|267.4|262|34
1643032520000|2022-01-24 13:55:20|267.49|262.09|267.43|262.03|267.55|262.15|267.41|262.01|22
1643032530000|2022-01-24 13:55:30|267.44|262.04|267.25|261.85|267.48|262.08|267.24|261.84|28
1643032540000|2022-01-24 13:55:40|267.24|261.84|266.89|261.49|267.27|261.87|266.84|261.44|22
1643032550000|2022-01-24 13:55:50|266.9|261.5|266.86|261.46|266.95|261.55|266.83|261.43|24
1643032560000|2022-01-24 13:56:00|266.84|261.44|266.79|261.39|266.87|261.47|266.77|261.37|16
1643032570000|2022-01-24 13:56:10|266.81|261.41|266.4|261|266.81|261.41|266.4|261|20
1643032580000|2022-01-24 13:56:20|266.38|260.98|266.34|260.94|266.38|260.98|266.31|260.91|18
1643032590000|2022-01-24 13:56:30|266.35|260.95|266.37|260.97|266.41|261.01|266.28|260.88|22
1643032600000|2022-01-24 13:56:40|266.38|260.98|266.06|260.66|266.38|260.98|266.06|260.66|23
1643032610000|2022-01-24 13:56:50|266.03|260.63|266.17|260.77|266.25|260.85|266.01|260.61|26
1643032620000|2022-01-24 13:57:00|266.15|260.75|266.2|260.8|266.21|260.81|266.14|260.74|18
1643032630000|2022-01-24 13:57:10|266.21|260.81|266.19|260.79|266.21|260.81|266.12|260.72|13
1643032640000|2022-01-24 13:57:20|266.18|260.78|266.18|260.78|266.19|260.79|266.1|260.7|17
1643032650000|2022-01-24 13:57:30|266.16|260.76|266.13|260.73|266.16|260.76|266.05|260.65|17
1643032660000|2022-01-24 13:57:40|266.09|260.69|266.17|260.77|266.17|260.77|266.04|260.64|12
1643032670000|2022-01-24 13:57:50|266.21|260.81|266.29|260.89|266.45|261.05|266.18|260.78|24
1643032680000|2022-01-24 13:58:00|266.32|260.92|267.32|261.92|267.32|261.92|266.24|260.84|33
1643032690000|2022-01-24 13:58:10|267.34|261.94|267.61|262.21|267.8|262.4|267.22|261.82|34
1643032700000|2022-01-24 13:58:20|267.74|262.34|267.63|262.23|267.85|262.45|267.62|262.22|30
1643032710000|2022-01-24 13:58:30|267.64|262.24|267.41|262.01|267.69|262.29|267.37|261.97|26
1643032720000|2022-01-24 13:58:40|267.42|262.02|267.53|262.13|267.56|262.16|267.42|262.02|21
1643032730000|2022-01-24 13:58:50|267.52|262.12|267.51|262.11|267.57|262.17|267.5|262.1|15
1643032740000|2022-01-24 13:59:00|267.5|262.1|267.09|261.69|267.5|262.1|267.04|261.64|17
1643032750000|2022-01-24 13:59:10|267.08|261.68|266.89|261.49|267.09|261.69|266.88|261.48|16
1643032760000|2022-01-24 13:59:20|266.84|261.44|266.21|260.81|266.84|261.44|266.21|260.81|23
1643032770000|2022-01-24 13:59:30|266.22|260.82|266.27|260.87|266.42|261.02|266.21|260.81|19
1643032780000|2022-01-24 13:59:40|266.26|260.86|266.08|260.68|266.31|260.91|266.08|260.68|9
1643032790000|2022-01-24 13:59:50|266.07|260.67|265.35|259.95|266.07|260.67|265.26|259.86|32
1643032800000|2022-01-24 14:00:00|265.36|259.96|265.41|260.01|265.51|260.11|265.14|259.74|32
1643032810000|2022-01-24 14:00:10|265.44|260.04|265.52|260.12|265.53|260.13|265.41|260.01|19
1643032820000|2022-01-24 14:00:20|265.51|260.11|265.46|260.06|265.51|260.11|265.43|260.03|21
1643032830000|2022-01-24 14:00:30|265.42|260.02|265.28|259.88|265.42|260.02|265.1|259.7|34
1643032840000|2022-01-24 14:00:40|265.32|259.92|265.42|260.02|265.54|260.14|265.27|259.87|26
1643032850000|2022-01-24 14:00:50|265.44|260.04|265.3|259.9|265.52|260.12|265.28|259.88|28
1643032860000|2022-01-24 14:01:00|265.22|259.82|265.07|259.67|265.25|259.85|264.69|259.29|34
1643032870000|2022-01-24 14:01:10|265.17|259.77|265.01|259.61|265.19|259.79|264.93|259.53|33
1643032880000|2022-01-24 14:01:20|264.99|259.59|264.94|259.54|265.13|259.73|264.94|259.54|27
1643032890000|2022-01-24 14:01:30|264.92|259.52|265.05|259.65|265.12|259.72|264.92|259.52|28
1643032900000|2022-01-24 14:01:40|265.06|259.66|265.47|260.07|265.47|260.07|265.06|259.66|24
1643032910000|2022-01-24 14:01:50|265.45|260.05|265.49|260.09|265.54|260.14|265.29|259.89|24
1643032920000|2022-01-24 14:02:00|265.39|259.99|265.47|260.07|265.6|260.2|265.35|259.95|31
1643032930000|2022-01-24 14:02:10|265.42|260.02|265.56|260.16|265.57|260.17|265.42|260.02|27
1643032940000|2022-01-24 14:02:20|265.52|260.12|265.55|260.15|265.59|260.19|265.34|259.94|30
1643032950000|2022-01-24 14:02:30|265.46|260.06|265.43|260.03|265.51|260.11|265.4|260|27
1643032960000|2022-01-24 14:02:40|265.44|260.04|265.32|259.92|265.49|260.09|265.17|259.77|37
1643032970000|2022-01-24 14:02:50|265.37|259.97|265.27|259.87|265.42|260.02|265.23|259.83|34
1643032980000|2022-01-24 14:03:00|265.23|259.83|265.35|259.95|265.52|260.12|265.22|259.82|28
1643032990000|2022-01-24 14:03:10|265.44|260.04|265.55|260.15|265.56|260.16|265.33|259.93|21
1643033000000|2022-01-24 14:03:20|265.58|260.18|265.79|260.39|265.8|260.4|265.55|260.15|17
1643033010000|2022-01-24 14:03:30|265.8|260.4|266|260.6|266.3|260.9|265.77|260.37|33
1643033020000|2022-01-24 14:03:40|265.92|260.52|265.67|260.27|265.92|260.52|265.63|260.23|22
1643033030000|2022-01-24 14:03:50|265.69|260.29|265.7|260.3|265.74|260.34|265.57|260.17|26
1643033040000|2022-01-24 14:04:00|265.71|260.31|265.68|260.28|265.78|260.38|265.65|260.25|17
1643033050000|2022-01-24 14:04:10|265.67|260.27|265.39|259.99|265.74|260.34|265.3|259.9|28
1643033060000|2022-01-24 14:04:20|265.37|259.97|265.34|259.94|265.44|260.04|265.34|259.94|17
1643033070000|2022-01-24 14:04:30|265.38|259.98|265.56|260.16|265.59|260.19|265.35|259.95|24
1643033080000|2022-01-24 14:04:40|265.54|260.14|265.55|260.15|265.73|260.33|265.5|260.1|23
1643033090000|2022-01-24 14:04:50|265.52|260.12|265.51|260.11|265.64|260.24|265.35|259.95|26
1643033100000|2022-01-24 14:05:00|265.47|260.07|265.57|260.17|265.57|260.17|265.38|259.98|19
1643033110000|2022-01-24 14:05:10|265.58|260.18|265.54|260.14|265.58|260.18|265.49|260.09|25
1643033120000|2022-01-24 14:05:20|265.6|260.2|265.58|260.18|265.74|260.34|265.42|260.02|35
1643033130000|2022-01-24 14:05:30|265.57|260.17|265.54|260.14|265.65|260.25|265.51|260.11|28
1643033140000|2022-01-24 14:05:40|265.52|260.12|265.32|259.92|265.54|260.14|265.32|259.92|27
1643033150000|2022-01-24 14:05:50|265.33|259.93|265.13|259.73|265.45|260.05|265.13|259.73|24
1643033160000|2022-01-24 14:06:00|265.14|259.74|265.49|260.09|265.5|260.1|265.14|259.74|25
1643033170000|2022-01-24 14:06:10|265.48|260.08|265.18|259.78|265.49|260.09|265.18|259.78|24
1643033180000|2022-01-24 14:06:20|265.19|259.79|264.78|259.38|265.2|259.8|264.78|259.38|25
1643033190000|2022-01-24 14:06:30|264.77|259.37|264.5|259.1|264.77|259.37|264.44|259.04|29
1643033200000|2022-01-24 14:06:40|264.51|259.11|264.37|258.97|264.6|259.2|264.36|258.96|33
1643033210000|2022-01-24 14:06:50|264.36|258.96|264.28|258.88|264.46|259.06|264.27|258.87|28
1643033220000|2022-01-24 14:07:00|264.32|258.92|263.54|258.14|264.32|258.92|263.48|258.08|32
1643033230000|2022-01-24 14:07:10|263.45|258.05|263.81|258.41|263.81|258.41|263.12|257.72|30
1643033240000|2022-01-24 14:07:20|263.72|258.32|263.71|258.31|264.05|258.65|263.5|258.1|36
1643033250000|2022-01-24 14:07:30|263.74|258.34|263.64|258.24|263.85|258.45|263.62|258.22|31
1643033260000|2022-01-24 14:07:40|263.63|258.23|263.52|258.12|263.73|258.33|263.52|258.12|23
1643033270000|2022-01-24 14:07:50|263.49|258.09|263.49|258.09|263.52|258.12|263.44|258.04|16
1643033280000|2022-01-24 14:08:00|263.48|258.08|263.39|257.99|263.48|258.08|263.13|257.73|24
1643033290000|2022-01-24 14:08:10|263.35|257.95|263.31|257.91|263.47|258.07|263.21|257.81|23
1643033300000|2022-01-24 14:08:20|263.32|257.92|263.41|258.01|263.45|258.05|263.32|257.92|17
1643033310000|2022-01-24 14:08:30|263.42|258.02|263.23|257.83|263.45|258.05|263.16|257.76|28
1643033320000|2022-01-24 14:08:40|263.27|257.87|263.18|257.78|263.29|257.89|263.09|257.69|23
1643033330000|2022-01-24 14:08:50|263.14|257.74|263.23|257.83|263.28|257.88|263.14|257.74|22
1643033340000|2022-01-24 14:09:00|263.24|257.84|263.4|258|263.4|258|263.07|257.67|23
1643033350000|2022-01-24 14:09:10|263.42|258.02|264.01|258.61|264.01|258.61|263.42|258.02|28
1643033360000|2022-01-24 14:09:20|264.06|258.66|263.82|258.42|264.07|258.67|263.77|258.37|21
1643033370000|2022-01-24 14:09:30|263.92|258.52|263.9|258.5|264.09|258.69|263.9|258.5|26
1643033380000|2022-01-24 14:09:40|263.89|258.49|263.98|258.58|264.03|258.63|263.83|258.43|27
1643033390000|2022-01-24 14:09:50|263.85|258.45|263.66|258.26|263.95|258.55|263.63|258.23|23
1643033400000|2022-01-24 14:10:00|263.67|258.27|263.52|258.12|263.68|258.28|263.5|258.1|31
1643033410000|2022-01-24 14:10:10|263.53|258.13|263.63|258.23|263.64|258.24|263.49|258.09|20
1643033420000|2022-01-24 14:10:20|263.62|258.22|263.84|258.44|263.94|258.54|263.62|258.22|34
1643033430000|2022-01-24 14:10:30|263.88|258.48|264.02|258.62|264.07|258.67|263.8|258.4|22
1643033440000|2022-01-24 14:10:40|263.95|258.55|263.96|258.56|264.06|258.66|263.89|258.49|23
1643033450000|2022-01-24 14:10:50|263.95|258.55|263.87|258.47|263.97|258.57|263.73|258.33|28
1643033460000|2022-01-24 14:11:00|263.83|258.43|263.82|258.42|264.02|258.62|263.82|258.42|23
1643033470000|2022-01-24 14:11:10|263.88|258.48|263.84|258.44|263.93|258.53|263.69|258.29|28
1643033480000|2022-01-24 14:11:20|263.78|258.38|263.52|258.12|263.85|258.45|263.52|258.12|20
1643033490000|2022-01-24 14:11:30|263.51|258.11|263.72|258.32|263.83|258.43|263.51|258.11|27
1643033500000|2022-01-24 14:11:40|263.63|258.23|263.67|258.27|263.76|258.36|263.63|258.23|29
1643033510000|2022-01-24 14:11:50|263.66|258.26|263.64|258.24|263.73|258.33|263.59|258.19|25
1643033520000|2022-01-24 14:12:00|263.58|258.18|263.87|258.47|263.89|258.49|263.53|258.13|26
1643033530000|2022-01-24 14:12:10|263.88|258.48|263.88|258.48|263.93|258.53|263.82|258.42|24
1643033540000|2022-01-24 14:12:20|263.9|258.5|263.9|258.5|263.94|258.54|263.85|258.45|18
1643033550000|2022-01-24 14:12:30|263.91|258.51|264.11|258.71|264.14|258.74|263.87|258.47|21
1643033560000|2022-01-24 14:12:40|264.1|258.7|264.07|258.67|264.11|258.71|264.02|258.62|10
1643033570000|2022-01-24 14:12:50|264.06|258.66|264.15|258.75|264.15|258.75|264.06|258.66|15
1643033580000|2022-01-24 14:13:00|264.18|258.78|264.36|258.96|264.36|258.96|264.12|258.72|17
1643033590000|2022-01-24 14:13:10|264.37|258.97|264.13|258.73|264.37|258.97|264.12|258.72|19
1643033600000|2022-01-24 14:13:20|264.12|258.72|264.09|258.69|264.23|258.83|264.09|258.69|16
1643033610000|2022-01-24 14:13:30|264.08|258.68|263.8|258.4|264.19|258.79|263.71|258.31|24
1643033620000|2022-01-24 14:13:40|263.75|258.35|263.62|258.22|263.76|258.36|263.56|258.16|22
1643033630000|2022-01-24 14:13:50|263.59|258.19|263.59|258.19|263.67|258.27|263.5|258.1|23
1643033640000|2022-01-24 14:14:00|263.58|258.18|263.81|258.41|263.86|258.46|263.52|258.12|25
1643033650000|2022-01-24 14:14:10|263.82|258.42|264.12|258.72|264.12|258.72|263.82|258.42|25
1643033660000|2022-01-24 14:14:20|264.17|258.77|264.97|259.57|264.99|259.59|264.17|258.77|31
1643033670000|2022-01-24 14:14:30|264.95|259.55|265.06|259.66|265.26|259.86|264.95|259.55|29
1643033680000|2022-01-24 14:14:40|265.07|259.67|265.31|259.91|265.46|260.06|265.07|259.67|28
1643033690000|2022-01-24 14:14:50|265.3|259.9|265.43|260.03|265.43|260.03|265.29|259.89|15
1643033700000|2022-01-24 14:15:00|265.42|260.02|265.41|260.01|265.42|260.02|265.1|259.7|26
1643033710000|2022-01-24 14:15:10|265.47|260.07|266.05|260.65|266.16|260.76|265.47|260.07|30
1643033720000|2022-01-24 14:15:20|266|260.6|266.13|260.73|266.46|261.06|266|260.6|37
1643033730000|2022-01-24 14:15:30|266.17|260.77|266.7|261.3|266.7|261.3|266.17|260.77|25
1643033740000|2022-01-24 14:15:40|266.71|261.31|266.43|261.03|266.71|261.31|266.23|260.83|29
1643033750000|2022-01-24 14:15:50|266.48|261.08|266.94|261.54|266.94|261.54|266.48|261.08|28
1643033760000|2022-01-24 14:16:00|266.87|261.47|267.12|261.72|267.16|261.76|266.63|261.23|34
1643033770000|2022-01-24 14:16:10|267.2|261.8|266.79|261.39|267.21|261.81|266.52|261.12|25
1643033780000|2022-01-24 14:16:20|266.78|261.38|266.61|261.21|266.78|261.38|266.59|261.19|15
1643033790000|2022-01-24 14:16:30|266.62|261.22|266.61|261.21|266.63|261.23|266.59|261.19|17
1643033800000|2022-01-24 14:16:40|266.59|261.19|266.65|261.25|266.65|261.25|266.53|261.13|22
1643033810000|2022-01-24 14:16:50|266.71|261.31|266.43|261.03|266.72|261.32|266.4|261|32
1643033820000|2022-01-24 14:17:00|266.44|261.04|266.53|261.13|266.6|261.2|266.42|261.02|24
1643033830000|2022-01-24 14:17:10|266.59|261.19|266.44|261.04|266.59|261.19|266.44|261.04|32
1643033840000|2022-01-24 14:17:20|266.47|261.07|266.09|260.69|266.54|261.14|266.09|260.69|22
1643033850000|2022-01-24 14:17:30|266.07|260.67|265.6|260.2|266.07|260.67|265.58|260.18|30
1643033860000|2022-01-24 14:17:40|265.59|260.19|265.75|260.35|265.87|260.47|265.59|260.19|27
1643033870000|2022-01-24 14:17:50|265.74|260.34|265.89|260.49|265.99|260.59|265.74|260.34|14
1643033880000|2022-01-24 14:18:00|265.83|260.43|265.75|260.35|265.83|260.43|265.69|260.29|24
1643033890000|2022-01-24 14:18:10|265.74|260.34|265.64|260.24|265.74|260.34|265.27|259.87|31
1643033900000|2022-01-24 14:18:20|265.57|260.17|265.5|260.1|265.57|260.17|265.35|259.95|24
1643033910000|2022-01-24 14:18:30|265.55|260.15|265.54|260.14|265.59|260.19|265.54|260.14|13
1643033920000|2022-01-24 14:18:40|265.58|260.18|265.93|260.53|265.99|260.59|265.52|260.12|21
1643033930000|2022-01-24 14:18:50|265.88|260.48|265.93|260.53|265.93|260.53|265.67|260.27|28
1643033940000|2022-01-24 14:19:00|265.92|260.52|266.09|260.69|266.14|260.74|265.88|260.48|29
1643033950000|2022-01-24 14:19:10|266.08|260.68|266.02|260.62|266.14|260.74|265.98|260.58|26
1643033960000|2022-01-24 14:19:20|266|260.6|266.08|260.68|266.11|260.71|265.95|260.55|30
1643033970000|2022-01-24 14:19:30|266.09|260.69|266.14|260.74|266.14|260.74|266.07|260.67|11
1643033980000|2022-01-24 14:19:40|266.18|260.78|266.26|260.86|266.28|260.88|266.14|260.74|11
1643033990000|2022-01-24 14:19:50|266.23|260.83|266.11|260.71|266.25|260.85|266.09|260.69|22
1643034000000|2022-01-24 14:20:00|266.1|260.7|265.98|260.58|266.18|260.78|265.98|260.58|21
1643034010000|2022-01-24 14:20:10|265.99|260.59|266.09|260.69|266.16|260.76|265.97|260.57|22
1643034020000|2022-01-24 14:20:20|266.1|260.7|265.98|260.58|266.1|260.7|265.89|260.49|21
1643034030000|2022-01-24 14:20:30|266.01|260.61|266.14|260.74|266.14|260.74|265.97|260.57|21
1643034040000|2022-01-24 14:20:40|266.12|260.72|266.06|260.66|266.12|260.72|265.94|260.54|24
1643034050000|2022-01-24 14:20:50|266.04|260.64|266.17|260.77|266.17|260.77|266|260.6|23
1643034060000|2022-01-24 14:21:00|266.15|260.75|266.27|260.87|266.35|260.95|266.12|260.72|25
1643034070000|2022-01-24 14:21:10|266.21|260.81|266.08|260.68|266.27|260.87|266.08|260.68|25
1643034080000|2022-01-24 14:21:20|266.14|260.74|266|260.6|266.14|260.74|265.99|260.59|20
1643034090000|2022-01-24 14:21:30|266.01|260.61|266.19|260.79|266.22|260.82|265.99|260.59|19
1643034100000|2022-01-24 14:21:40|266.08|260.68|266.19|260.79|266.22|260.82|266.08|260.68|16
1643034110000|2022-01-24 14:21:50|266.15|260.75|266.15|260.75|266.21|260.81|266.13|260.73|11
1643034120000|2022-01-24 14:22:00|266.21|260.81|266.62|261.22|266.62|261.22|266.15|260.75|21
1643034130000|2022-01-24 14:22:10|266.68|261.28|267.05|261.65|267.29|261.89|266.65|261.25|23
1643034140000|2022-01-24 14:22:20|267.06|261.66|267.24|261.84|267.28|261.88|267.06|261.66|30
1643034150000|2022-01-24 14:22:30|267.23|261.83|267.13|261.73|267.43|262.03|267.08|261.68|22
1643034160000|2022-01-24 14:22:40|267.11|261.71|266.8|261.4|267.11|261.71|266.78|261.38|30
1643034170000|2022-01-24 14:22:50|266.81|261.41|266.69|261.29|266.82|261.42|266.6|261.2|22
1643034180000|2022-01-24 14:23:00|266.68|261.28|266.77|261.37|266.77|261.37|266.64|261.24|21
1643034190000|2022-01-24 14:23:10|266.8|261.4|266.94|261.54|266.95|261.55|266.74|261.34|24
1643034200000|2022-01-24 14:23:20|266.93|261.53|266.88|261.48|266.96|261.56|266.88|261.48|12
1643034210000|2022-01-24 14:23:30|266.9|261.5|266.95|261.55|266.96|261.56|266.89|261.49|13
1643034220000|2022-01-24 14:23:40|266.92|261.52|266.74|261.34|266.92|261.52|266.74|261.34|17
1643034230000|2022-01-24 14:23:50|266.75|261.35|266.81|261.41|266.91|261.51|266.75|261.35|18
1643034240000|2022-01-24 14:24:00|266.82|261.42|266.86|261.46|266.95|261.55|266.76|261.36|22
1643034250000|2022-01-24 14:24:10|266.85|261.45|266.72|261.32|266.85|261.45|266.72|261.32|12
1643034260000|2022-01-24 14:24:20|266.73|261.33|266.69|261.29|266.74|261.34|266.66|261.26|13
1643034270000|2022-01-24 14:24:30|266.66|261.26|266.75|261.35|266.79|261.39|266.61|261.21|20
1643034280000|2022-01-24 14:24:40|266.76|261.36|266.88|261.48|266.94|261.54|266.73|261.33|25
1643034290000|2022-01-24 14:24:50|266.87|261.47|266.87|261.47|266.97|261.57|266.86|261.46|19
1643034300000|2022-01-24 14:25:00|266.89|261.49|266.78|261.38|266.89|261.49|266.58|261.18|34
1643034310000|2022-01-24 14:25:10|266.77|261.37|267.02|261.62|267.02|261.62|266.77|261.37|25
1643034320000|2022-01-24 14:25:20|267.05|261.65|267|261.6|267.05|261.65|266.86|261.46|26
1643034330000|2022-01-24 14:25:30|266.99|261.59|266.97|261.57|266.99|261.59|266.91|261.51|18
1643034340000|2022-01-24 14:25:40|266.96|261.56|266.92|261.52|266.97|261.57|266.92|261.52|15
1643034350000|2022-01-24 14:25:50|266.91|261.51|266.91|261.51|266.98|261.58|266.9|261.5|18
1643034360000|2022-01-24 14:26:00|266.92|261.52|266.99|261.59|267.05|261.65|266.87|261.47|17
1643034370000|2022-01-24 14:26:10|267.02|261.62|267.15|261.75|267.18|261.78|266.95|261.55|31
1643034380000|2022-01-24 14:26:20|267.14|261.74|267.43|262.03|267.44|262.04|267.14|261.74|26
1643034390000|2022-01-24 14:26:30|267.42|262.02|267.57|262.17|267.58|262.18|267.4|262|17
1643034400000|2022-01-24 14:26:40|267.58|262.18|267.53|262.13|267.68|262.28|267.53|262.13|19
1643034410000|2022-01-24 14:26:50|267.55|262.15|267.82|262.42|267.85|262.45|267.55|262.15|18
1643034420000|2022-01-24 14:27:00|267.85|262.45|268.12|262.72|268.25|262.85|267.85|262.45|27
1643034430000|2022-01-24 14:27:10|268.1|262.7|268.58|263.18|268.75|263.35|268.1|262.7|23
1643034440000|2022-01-24 14:27:20|268.6|263.2|268.34|262.94|268.63|263.23|268.34|262.94|19
1643034450000|2022-01-24 14:27:30|268.33|262.93|268.51|263.11|268.51|263.11|268.23|262.83|24
1643034460000|2022-01-24 14:27:40|268.72|263.32|268.82|263.42|268.83|263.43|268.71|263.31|18
1643034470000|2022-01-24 14:27:50|268.83|263.43|268.96|263.56|269.02|263.62|268.77|263.37|21
1643034480000|2022-01-24 14:28:00|269.02|263.62|268.73|263.33|269.02|263.62|268.62|263.22|26
1643034490000|2022-01-24 14:28:10|268.74|263.34|268.48|263.08|268.8|263.4|268.43|263.03|22
1643034500000|2022-01-24 14:28:20|268.39|262.99|268.55|263.15|268.56|263.16|268.36|262.96|14
1643034510000|2022-01-24 14:28:30|268.5|263.1|268.43|263.03|268.52|263.12|268.42|263.02|21
1643034520000|2022-01-24 14:28:40|268.48|263.08|268.58|263.18|268.7|263.3|268.46|263.06|15
1643034530000|2022-01-24 14:28:50|268.52|263.12|268.83|263.43|268.83|263.43|268.52|263.12|17
1643034540000|2022-01-24 14:29:00|268.84|263.44|268.57|263.17|268.84|263.44|268.54|263.14|19
1643034550000|2022-01-24 14:29:10|268.58|263.18|268.5|263.1|268.59|263.19|268.47|263.07|17
1643034560000|2022-01-24 14:29:20|268.51|263.11|268.62|263.22|268.83|263.43|268.48|263.08|15
1643034570000|2022-01-24 14:29:30|268.61|263.21|268.56|263.16|268.61|263.21|268.44|263.04|18
1643034580000|2022-01-24 14:29:40|268.57|263.17|268.59|263.19|268.64|263.24|268.5|263.1|16
1643034590000|2022-01-24 14:29:50|268.62|263.22|268.58|263.18|268.78|263.38|268.47|263.07|26
1643034600000|2022-01-24 14:30:00|268.62|263.22|267.95|262.55|268.62|263.22|267.95|262.55|24
1643034610000|2022-01-24 14:30:10|267.99|262.59|267.58|262.18|268|262.6|267.57|262.17|22
1643034620000|2022-01-24 14:30:20|267.57|262.17|267.54|262.14|268|262.6|267.49|262.09|24
1643034630000|2022-01-24 14:30:30|267.53|262.13|267.31|261.91|267.55|262.15|267.17|261.77|23
1643034640000|2022-01-24 14:30:40|267.3|261.9|267.46|262.06|267.61|262.21|267.25|261.85|26
1643034650000|2022-01-24 14:30:50|267.4|262|267.93|262.53|267.94|262.54|267.4|262|24
1643034660000|2022-01-24 14:31:00|268|262.6|268.76|263.36|268.76|263.36|267.62|262.22|26
1643034670000|2022-01-24 14:31:10|268.74|263.34|269|263.6|269|263.6|268.57|263.17|27
1643034680000|2022-01-24 14:31:20|268.96|263.56|268.75|263.35|269.07|263.67|268.75|263.35|22
1643034690000|2022-01-24 14:31:30|268.84|263.44|268.8|263.4|269.02|263.62|268.77|263.37|21
1643034700000|2022-01-24 14:31:40|268.77|263.37|269.35|263.95|269.35|263.95|268.76|263.36|16
1643034710000|2022-01-24 14:31:50|269.36|263.96|269.78|264.38|269.79|264.39|269.32|263.92|15
1643034720000|2022-01-24 14:32:00|269.82|264.42|269.83|264.43|269.92|264.52|269.69|264.29|20
1643034730000|2022-01-24 14:32:10|269.99|264.59|270.55|265.15|270.55|265.15|269.97|264.57|18
1643034740000|2022-01-24 14:32:20|270.6|265.2|270.58|265.18|270.62|265.22|270.29|264.89|17
1643034750000|2022-01-24 14:32:30|270.88|265.48|271.16|265.76|271.19|265.79|270.75|265.35|19
1643034760000|2022-01-24 14:32:40|271.23|265.83|270.7|265.3|271.49|266.09|270.7|265.3|25
1643034770000|2022-01-24 14:32:50|270.64|265.24|270.78|265.38|270.92|265.52|270.64|265.24|21
1643034780000|2022-01-24 14:33:00|270.82|265.42|270.61|265.21|270.82|265.42|270.61|265.21|18
1643034790000|2022-01-24 14:33:10|270.59|265.19|271.12|265.72|271.19|265.79|270.42|265.02|27
1643034800000|2022-01-24 14:33:20|271.1|265.7|270.62|265.22|271.16|265.76|270.57|265.17|25
1643034810000|2022-01-24 14:33:30|270.63|265.23|270.6|265.2|270.96|265.56|270.52|265.12|24
1643034820000|2022-01-24 14:33:40|270.62|265.22|270.56|265.16|270.67|265.27|270.42|265.02|26
1643034830000|2022-01-24 14:33:50|270.6|265.2|270.99|265.59|270.99|265.59|270.57|265.17|27
1643034840000|2022-01-24 14:34:00|271.03|265.63|270.62|265.22|271.09|265.69|270.6|265.2|27
1643034850000|2022-01-24 14:34:10|270.53|265.13|270.72|265.32|270.72|265.32|270.17|264.77|27
1643034860000|2022-01-24 14:34:20|270.8|265.4|270.59|265.19|270.87|265.47|270.45|265.05|22
1643034870000|2022-01-24 14:34:30|270.58|265.18|270.63|265.23|270.63|265.23|270.52|265.12|15
1643034880000|2022-01-24 14:34:40|270.64|265.24|270.99|265.59|271.04|265.64|270.64|265.24|24
1643034890000|2022-01-24 14:34:50|271|265.6|270.65|265.25|271.01|265.61|270.64|265.24|25
1643034900000|2022-01-24 14:35:00|270.7|265.3|270.97|265.57|270.97|265.57|270.33|264.93|28
1643034910000|2022-01-24 14:35:10|271.09|265.69|271.43|266.03|271.6|266.2|271.09|265.69|21
1643034920000|2022-01-24 14:35:20|271.38|265.98|271.59|266.19|271.59|266.19|271.38|265.98|24
1643034930000|2022-01-24 14:35:30|271.52|266.12|271.34|265.94|271.6|266.2|271.13|265.73|28
1643034940000|2022-01-24 14:35:40|271.43|266.03|271.19|265.79|271.52|266.12|271.11|265.71|24
1643034950000|2022-01-24 14:35:50|271.21|265.81|271.18|265.78|271.23|265.83|271.15|265.75|19
1643034960000|2022-01-24 14:36:00|271.17|265.77|270.59|265.19|271.18|265.78|270.33|264.93|25
1643034970000|2022-01-24 14:36:10|270.6|265.2|271.08|265.68|271.08|265.68|270.46|265.06|25
1643034980000|2022-01-24 14:36:20|271.14|265.74|271.15|265.75|271.25|265.85|271.09|265.69|24
1643034990000|2022-01-24 14:36:30|271.17|265.77|270.91|265.51|271.17|265.77|270.81|265.41|26
1643035000000|2022-01-24 14:36:40|270.9|265.5|270.69|265.29|270.9|265.5|270.58|265.18|21
1643035010000|2022-01-24 14:36:50|270.67|265.27|271.24|265.84|271.28|265.88|270.58|265.18|25
1643035020000|2022-01-24 14:37:00|271.28|265.88|271.56|266.16|271.61|266.21|271.27|265.87|27
1643035030000|2022-01-24 14:37:10|271.67|266.27|271.31|265.91|271.76|266.36|271.29|265.89|24
1643035040000|2022-01-24 14:37:20|271.34|265.94|271.7|266.3|271.7|266.3|271.33|265.93|26
1643035050000|2022-01-24 14:37:30|271.57|266.17|271.99|266.59|272.1|266.7|271.46|266.06|25
1643035060000|2022-01-24 14:37:40|272.03|266.63|271.99|266.59|272.03|266.63|271.71|266.31|24
1643035070000|2022-01-24 14:37:50|272|266.6|271.66|266.26|272.16|266.76|271.54|266.14|27
1643035080000|2022-01-24 14:38:00|271.65|266.25|271.48|266.08|271.72|266.32|271.42|266.02|30
1643035090000|2022-01-24 14:38:10|271.49|266.09|271.98|266.58|271.98|266.58|271.38|265.98|32
1643035100000|2022-01-24 14:38:20|271.99|266.59|272.64|267.24|272.64|267.24|271.99|266.59|21
1643035110000|2022-01-24 14:38:30|272.65|267.25|273.42|268.02|273.42|268.02|272.64|267.24|27
1643035120000|2022-01-24 14:38:40|273.43|268.03|273.53|268.13|273.55|268.15|273.09|267.69|34
1643035130000|2022-01-24 14:38:50|273.56|268.16|273.67|268.27|273.67|268.27|273.36|267.96|30
1643035140000|2022-01-24 14:39:00|273.68|268.28|273.49|268.09|273.78|268.38|273.39|267.99|32
1643035150000|2022-01-24 14:39:10|273.61|268.21|274.28|268.88|274.28|268.88|273.49|268.09|37
1643035160000|2022-01-24 14:39:20|274.29|268.89|274.35|268.95|274.58|269.18|274.24|268.84|33
1643035170000|2022-01-24 14:39:30|274.41|269.01|275.01|269.61|275.06|269.66|274.41|269.01|32
1643035180000|2022-01-24 14:39:40|275|269.6|274.77|269.37|275.15|269.75|274.77|269.37|31
1643035190000|2022-01-24 14:39:50|274.76|269.36|274.69|269.29|274.77|269.37|274.42|269.02|33
1643035200000|2022-01-24 14:40:00|274.8|269.4|274.9|269.5|274.9|269.5|274.39|268.99|34
1643035210000|2022-01-24 14:40:10|274.95|269.55|275.49|270.09|275.52|270.12|274.92|269.52|35
1643035220000|2022-01-24 14:40:20|275.59|270.19|275.85|270.45|276.13|270.73|275.57|270.17|33
1643035230000|2022-01-24 14:40:30|275.83|270.43|276.07|270.67|276.42|271.02|275.79|270.39|33
1643035240000|2022-01-24 14:40:40|276.04|270.64|275.95|270.55|276.18|270.78|275.9|270.5|30
1643035250000|2022-01-24 14:40:50|276.11|270.71|275.58|270.18|276.23|270.83|275.58|270.18|30
1643035260000|2022-01-24 14:41:00|275.55|270.15|274.58|269.18|275.55|270.15|274.57|269.17|32
1643035270000|2022-01-24 14:41:10|274.56|269.16|274.87|269.47|274.98|269.58|274.52|269.12|30
1643035280000|2022-01-24 14:41:20|274.92|269.52|274.81|269.41|274.97|269.57|274.78|269.38|28
1643035290000|2022-01-24 14:41:30|274.77|269.37|274.57|269.17|274.77|269.37|274.44|269.04|31
1643035300000|2022-01-24 14:41:40|274.54|269.14|274.89|269.49|275.08|269.68|274.48|269.08|35
1643035310000|2022-01-24 14:41:50|274.95|269.55|274.9|269.5|274.95|269.55|274.66|269.26|31
1643035320000|2022-01-24 14:42:00|274.91|269.51|274.91|269.51|275.02|269.62|274.7|269.3|26
1643035330000|2022-01-24 14:42:10|274.87|269.47|274.99|269.59|274.99|269.59|274.76|269.36|30
1643035340000|2022-01-24 14:42:20|275|269.6|274.16|268.76|275|269.6|274.16|268.76|30
1643035350000|2022-01-24 14:42:30|274.12|268.72|273.88|268.48|274.2|268.8|273.71|268.31|29
1643035360000|2022-01-24 14:42:40|273.89|268.49|274.21|268.81|274.22|268.82|273.88|268.48|34
1643035370000|2022-01-24 14:42:50|274.2|268.8|273.97|268.57|274.27|268.87|273.95|268.55|23
1643035380000|2022-01-24 14:43:00|273.94|268.54|274.13|268.73|274.13|268.73|273.92|268.52|25
1643035390000|2022-01-24 14:43:10|274.15|268.75|273.94|268.54|274.28|268.88|273.94|268.54|31
1643035400000|2022-01-24 14:43:20|273.9|268.5|273.7|268.3|273.96|268.56|273.7|268.3|29
1643035410000|2022-01-24 14:43:30|273.71|268.31|273.37|267.97|273.74|268.34|273.37|267.97|25
1643035420000|2022-01-24 14:43:40|273.33|267.93|273.2|267.8|273.4|268|273.1|267.7|31
1643035430000|2022-01-24 14:43:50|273.22|267.82|272.45|267.05|273.24|267.84|272.45|267.05|33
1643035440000|2022-01-24 14:44:00|272.42|267.02|273.02|267.62|273.02|267.62|272.38|266.98|31
1643035450000|2022-01-24 14:44:10|273.06|267.66|272.8|267.4|273.08|267.68|272.8|267.4|34
1643035460000|2022-01-24 14:44:20|272.81|267.41|272.67|267.27|272.84|267.44|272.5|267.1|28
1643035470000|2022-01-24 14:44:30|272.69|267.29|272.62|267.22|272.88|267.48|272.62|267.22|28
1643035480000|2022-01-24 14:44:40|272.65|267.25|271.8|266.4|272.65|267.25|271.63|266.23|36
1643035490000|2022-01-24 14:44:50|271.85|266.45|271.95|266.55|271.97|266.57|271.82|266.42|30
1643035500000|2022-01-24 14:45:00|271.9|266.5|271.62|266.22|271.92|266.52|271.61|266.21|35
1643035510000|2022-01-24 14:45:10|271.65|266.25|271.21|265.81|271.66|266.26|270.95|265.55|32
1643035520000|2022-01-24 14:45:20|271.17|265.77|271.08|265.68|271.37|265.97|271.04|265.64|29
1643035530000|2022-01-24 14:45:30|271.07|265.67|271.54|266.14|271.55|266.15|270.86|265.46|32
1643035540000|2022-01-24 14:45:40|271.48|266.08|271.4|266|271.51|266.11|271.29|265.89|28
1643035550000|2022-01-24 14:45:50|271.42|266.02|271.37|265.97|271.56|266.16|271.37|265.97|23
1643035560000|2022-01-24 14:46:00|271.4|266|271.87|266.47|271.88|266.48|271.4|266|27
1643035570000|2022-01-24 14:46:10|271.88|266.48|272.13|266.73|272.13|266.73|271.88|266.48|30
1643035580000|2022-01-24 14:46:20|272.12|266.72|272.22|266.82|272.26|266.86|272.06|266.66|29
1643035590000|2022-01-24 14:46:30|272.25|266.85|271.79|266.39|272.25|266.85|271.79|266.39|32
1643035600000|2022-01-24 14:46:40|271.78|266.38|272.53|267.13|272.53|267.13|271.6|266.2|32
1643035610000|2022-01-24 14:46:50|272.54|267.14|272.1|266.7|272.54|267.14|272.09|266.69|21
1643035620000|2022-01-24 14:47:00|272.09|266.69|272.15|266.75|272.22|266.82|271.94|266.54|30
1643035630000|2022-01-24 14:47:10|272.16|266.76|272.06|266.66|272.21|266.81|272.06|266.66|21
1643035640000|2022-01-24 14:47:20|272.07|266.67|271.39|265.99|272.14|266.74|271.39|265.99|31
1643035650000|2022-01-24 14:47:30|271.4|266|271.33|265.93|271.56|266.16|271.26|265.86|28
1643035660000|2022-01-24 14:47:40|271.34|265.94|271.41|266.01|271.41|266.01|271.3|265.9|23
1643035670000|2022-01-24 14:47:50|271.44|266.04|271.77|266.37|271.79|266.39|271.36|265.96|30
1643035680000|2022-01-24 14:48:00|271.78|266.38|271.5|266.1|271.82|266.42|271.41|266.01|31
1643035690000|2022-01-24 14:48:10|271.54|266.14|271.68|266.28|271.68|266.28|271.48|266.08|30
1643035700000|2022-01-24 14:48:20|271.71|266.31|271.51|266.11|271.72|266.32|271.51|266.11|30
1643035710000|2022-01-24 14:48:30|271.5|266.1|271.55|266.15|271.69|266.29|271.5|266.1|30
1643035720000|2022-01-24 14:48:40|271.53|266.13|271.42|266.02|271.54|266.14|271.21|265.81|29
1643035730000|2022-01-24 14:48:50|271.44|266.04|271.46|266.06|271.47|266.07|271.21|265.81|25
1643035740000|2022-01-24 14:49:00|271.45|266.05|271.63|266.23|271.63|266.23|271.2|265.8|27
1643035750000|2022-01-24 14:49:10|271.65|266.25|271.63|266.23|271.78|266.38|271.42|266.02|22
1643035760000|2022-01-24 14:49:20|271.55|266.15|271.53|266.13|271.61|266.21|271.4|266|26
1643035770000|2022-01-24 14:49:30|271.49|266.09|271.47|266.07|271.49|266.09|271.36|265.96|27
1643035780000|2022-01-24 14:49:40|271.49|266.09|271.9|266.5|272|266.6|271.44|266.04|26
1643035790000|2022-01-24 14:49:50|271.94|266.54|271.54|266.14|271.94|266.54|271.53|266.13|27
1643035800000|2022-01-24 14:50:00|271.53|266.13|271.2|265.8|271.63|266.23|271.2|265.8|25
1643035810000|2022-01-24 14:50:10|271.19|265.79|271.29|265.89|271.3|265.9|271.18|265.78|19
1643035820000|2022-01-24 14:50:20|271.26|265.86|271.16|265.76|271.26|265.86|271.05|265.65|28
1643035830000|2022-01-24 14:50:30|271.08|265.68|270.91|265.51|271.09|265.69|270.9|265.5|21
1643035840000|2022-01-24 14:50:40|270.94|265.54|270.81|265.41|270.94|265.54|270.72|265.32|25
1643035850000|2022-01-24 14:50:50|270.8|265.4|270.72|265.32|270.85|265.45|270.72|265.32|19
1643035860000|2022-01-24 14:51:00|270.75|265.35|270.47|265.07|270.77|265.37|270.47|265.07|25
1643035870000|2022-01-24 14:51:10|270.45|265.05|269.88|264.48|270.45|265.05|269.84|264.44|32
1643035880000|2022-01-24 14:51:20|269.89|264.49|269.41|264.01|269.89|264.49|269.41|264.01|23
1643035890000|2022-01-24 14:51:30|269.39|263.99|269.13|263.73|269.39|263.99|268.99|263.59|13
1643035900000|2022-01-24 14:51:40|269.18|263.78|269.5|264.1|269.65|264.25|269.18|263.78|32
1643035910000|2022-01-24 14:51:50|269.53|264.13|269.59|264.19|269.66|264.26|269.25|263.85|35
1643035920000|2022-01-24 14:52:00|269.64|264.24|269.47|264.07|269.92|264.52|269.47|264.07|31
1643035930000|2022-01-24 14:52:10|269.46|264.06|269.56|264.16|269.74|264.34|269.46|264.06|36
1643035940000|2022-01-24 14:52:20|269.55|264.15|269.39|263.99|269.57|264.17|269.39|263.99|35
1643035950000|2022-01-24 14:52:30|269.44|264.04|269.58|264.18|269.73|264.33|269.44|264.04|30
1643035960000|2022-01-24 14:52:40|269.6|264.2|269.56|264.16|269.62|264.22|269.47|264.07|31
1643035970000|2022-01-24 14:52:50|269.62|264.22|269.51|264.11|269.82|264.42|269.51|264.11|25
1643035980000|2022-01-24 14:53:00|269.48|264.08|269.76|264.36|269.76|264.36|269.43|264.03|32
1643035990000|2022-01-24 14:53:10|269.81|264.41|269.67|264.27|269.81|264.41|269.67|264.27|24
1643036000000|2022-01-24 14:53:20|269.68|264.28|269.82|264.42|269.84|264.44|269.68|264.28|22
1643036010000|2022-01-24 14:53:30|269.83|264.43|269.68|264.28|269.83|264.43|269.54|264.14|24
1643036020000|2022-01-24 14:53:40|269.67|264.27|269.67|264.27|269.76|264.36|269.62|264.22|28
1643036030000|2022-01-24 14:53:50|269.66|264.26|269.69|264.29|269.82|264.42|269.65|264.25|28
1643036040000|2022-01-24 14:54:00|269.7|264.3|270.09|264.69|270.09|264.69|269.62|264.22|27
1643036050000|2022-01-24 14:54:10|270.13|264.73|270.81|265.41|270.81|265.41|270.13|264.73|27
1643036060000|2022-01-24 14:54:20|270.85|265.45|270.76|265.36|271.26|265.86|270.76|265.36|34
1643036070000|2022-01-24 14:54:30|270.73|265.33|270.65|265.25|270.73|265.33|270.45|265.05|31
1643036080000|2022-01-24 14:54:40|270.59|265.19|270.71|265.31|270.76|265.36|270.45|265.05|27
1643036090000|2022-01-24 14:54:50|270.7|265.3|270.6|265.2|270.7|265.3|270.57|265.17|23
1643036100000|2022-01-24 14:55:00|270.59|265.19|270.61|265.21|270.64|265.24|270.47|265.07|23
1643036110000|2022-01-24 14:55:10|270.62|265.22|270.41|265.01|270.62|265.22|270.28|264.88|26
1643036120000|2022-01-24 14:55:20|270.42|265.02|270.91|265.51|270.99|265.59|270.4|265|30
1643036130000|2022-01-24 14:55:30|270.99|265.59|271.42|266.02|271.46|266.06|270.96|265.56|28
1643036140000|2022-01-24 14:55:40|271.46|266.06|271.67|266.27|271.72|266.32|271.46|266.06|24
1643036150000|2022-01-24 14:55:50|271.65|266.25|271.68|266.28|271.9|266.5|271.65|266.25|30
1643036160000|2022-01-24 14:56:00|271.69|266.29|271.95|266.55|271.98|266.58|271.69|266.29|27
1643036170000|2022-01-24 14:56:10|271.96|266.56|272.02|266.62|272.08|266.68|271.96|266.56|28
1643036180000|2022-01-24 14:56:20|272|266.6|271.81|266.41|272|266.6|271.71|266.31|26
1643036190000|2022-01-24 14:56:30|271.78|266.38|271.6|266.2|271.87|266.47|271.6|266.2|24
1643036200000|2022-01-24 14:56:40|271.59|266.19|271.3|265.9|271.59|266.19|271.22|265.82|31
1643036210000|2022-01-24 14:56:50|271.32|265.92|271.31|265.91|271.36|265.96|271.23|265.83|21
1643036220000|2022-01-24 14:57:00|271.29|265.89|271.01|265.61|271.29|265.89|270.88|265.48|29
1643036230000|2022-01-24 14:57:10|270.97|265.57|270.47|265.07|270.97|265.57|270.47|265.07|31
1643036240000|2022-01-24 14:57:20|270.45|265.05|270.24|264.84|270.45|265.05|270.23|264.83|32
1643036250000|2022-01-24 14:57:30|270.28|264.88|270.43|265.03|270.67|265.27|270.28|264.88|32
1643036260000|2022-01-24 14:57:40|270.44|265.04|270.67|265.27|270.73|265.33|270.44|265.04|27
1643036270000|2022-01-24 14:57:50|270.64|265.24|270.65|265.25|270.68|265.28|270.58|265.18|25
1643036280000|2022-01-24 14:58:00|270.63|265.23|271.08|265.68|271.08|265.68|270.59|265.19|27
1643036290000|2022-01-24 14:58:10|271.09|265.69|270.89|265.49|271.12|265.72|270.82|265.42|23
1643036300000|2022-01-24 14:58:20|270.86|265.46|271.39|265.99|271.44|266.04|270.86|265.46|28
1643036310000|2022-01-24 14:58:30|271.41|266.01|271.01|265.61|271.45|266.05|270.99|265.59|29
1643036320000|2022-01-24 14:58:40|270.98|265.58|270.56|265.16|271.01|265.61|270.55|265.15|25
1643036330000|2022-01-24 14:58:50|270.54|265.14|270.49|265.09|270.6|265.2|270.46|265.06|28
1643036340000|2022-01-24 14:59:00|270.54|265.14|270.3|264.9|270.54|265.14|270.23|264.83|28
1643036350000|2022-01-24 14:59:10|270.31|264.91|270.84|265.44|270.94|265.54|270.31|264.91|34
1643036360000|2022-01-24 14:59:20|270.85|265.45|271.22|265.82|271.22|265.82|270.84|265.44|22
1643036370000|2022-01-24 14:59:30|271.08|265.68|271.18|265.78|271.26|265.86|271.04|265.64|32
1643036380000|2022-01-24 14:59:40|271.19|265.79|271.19|265.79|271.19|265.79|271.1|265.7|15
1643036390000|2022-01-24 14:59:50|271.17|265.77|270.43|265.03|271.17|265.77|270.43|265.03|34
1643036400000|2022-01-24 15:00:00|270.47|265.07|270.64|265.24|270.73|265.33|270.42|265.02|29
1643036410000|2022-01-24 15:00:10|270.63|265.23|271.25|265.85|271.25|265.85|270.6|265.2|29
1643036420000|2022-01-24 15:00:20|271.26|265.86|271.48|266.08|271.49|266.09|271.11|265.71|26
1643036430000|2022-01-24 15:00:30|271.36|265.96|271.73|266.33|271.85|266.45|271.36|265.96|17
1643036440000|2022-01-24 15:00:40|271.74|266.34|271.7|266.3|271.74|266.34|271.66|266.26|22
1643036450000|2022-01-24 15:00:50|271.56|266.16|271.04|265.64|271.56|266.16|270.98|265.58|29
1643036460000|2022-01-24 15:01:00|270.95|265.55|270.64|265.24|270.95|265.55|270.64|265.24|20
1643036530000|2022-01-24 15:02:10|270.72|265.32|270.72|265.32|270.72|265.32|270.72|265.32|1
1643036660000|2022-01-24 15:04:20|270.16|264.76|270.12|264.72|270.17|264.77|270.07|264.67|15
1643036670000|2022-01-24 15:04:30|270.14|264.74|270.28|264.88|270.4|265|270.14|264.74|27
1643036680000|2022-01-24 15:04:40|270.27|264.87|269.37|263.97|270.27|264.87|269.31|263.91|30
1643036690000|2022-01-24 15:04:50|269.34|263.94|269.26|263.86|269.41|264.01|269.14|263.74|30
1643036700000|2022-01-24 15:05:00|269.27|263.87|269.13|263.73|269.5|264.1|269.12|263.72|25
1643036710000|2022-01-24 15:05:10|269.12|263.72|268.85|263.45|269.12|263.72|268.59|263.19|33
1643036720000|2022-01-24 15:05:20|268.86|263.46|268.87|263.47|268.9|263.5|268.58|263.18|34
1643036730000|2022-01-24 15:05:30|268.84|263.44|268.71|263.31|268.84|263.44|268.59|263.19|21
1643036740000|2022-01-24 15:05:40|268.72|263.32|269.02|263.62|269.02|263.62|268.68|263.28|28
1643036750000|2022-01-24 15:05:50|269.01|263.61|268.98|263.58|269.01|263.61|268.71|263.31|26
1643036760000|2022-01-24 15:06:00|268.97|263.57|269.6|264.2|269.6|264.2|268.91|263.51|28
1643036770000|2022-01-24 15:06:10|269.5|264.1|269.47|264.07|269.56|264.16|269.38|263.98|14
1643036780000|2022-01-24 15:06:20|269.4|264|269.31|263.91|269.4|264|269.19|263.79|21
1643036790000|2022-01-24 15:06:30|269.27|263.87|269.02|263.62|269.29|263.89|268.96|263.56|23
1643036800000|2022-01-24 15:06:40|269|263.6|269.13|263.73|269.13|263.73|268.91|263.51|27
1643036810000|2022-01-24 15:06:50|269.11|263.71|269.37|263.97|269.37|263.97|268.93|263.53|28
1643036820000|2022-01-24 15:07:00|269.39|263.99|269.14|263.74|269.54|264.14|269.12|263.72|27
1643036830000|2022-01-24 15:07:10|269.15|263.75|269.35|263.95|269.41|264.01|269.12|263.72|30
1643036840000|2022-01-24 15:07:20|269.34|263.94|269.3|263.9|269.49|264.09|269.28|263.88|18
1643036850000|2022-01-24 15:07:30|269.29|263.89|269.29|263.89|269.39|263.99|269.26|263.86|13
1643036860000|2022-01-24 15:07:40|269.33|263.93|269.3|263.9|269.39|263.99|269.29|263.89|10
1643036870000|2022-01-24 15:07:50|269.29|263.89|269.35|263.95|269.42|264.02|269.29|263.89|12
1643036880000|2022-01-24 15:08:00|269.41|264.01|269.41|264.01|269.55|264.15|269.35|263.95|12
1643036890000|2022-01-24 15:08:10|269.4|264|269.19|263.79|269.4|264|269.16|263.76|22
1643036900000|2022-01-24 15:08:20|269.14|263.74|269.07|263.67|269.18|263.78|268.96|263.56|26
1643036910000|2022-01-24 15:08:30|268.98|263.58|269.07|263.67|269.12|263.72|268.98|263.58|22
1643036920000|2022-01-24 15:08:40|269.04|263.64|269.01|263.61|269.2|263.8|269.01|263.61|15
1643036930000|2022-01-24 15:08:50|269|263.6|269|263.6|269.01|263.61|268.88|263.48|24
1643036940000|2022-01-24 15:09:00|268.99|263.59|269.28|263.88|269.31|263.91|268.99|263.59|19
1643037000000|2022-01-24 15:10:00|268.43|263.03|267.66|262.26|268.43|263.03|267.66|262.26|7
1643037010000|2022-01-24 15:10:10|267.67|262.27|267.31|261.91|267.74|262.34|267.31|261.91|20
1643037020000|2022-01-24 15:10:20|267.34|261.94|267.28|261.88|267.39|261.99|267.2|261.8|25
1643037030000|2022-01-24 15:10:30|267.27|261.87|267.22|261.82|267.3|261.9|267.2|261.8|17
1643037040000|2022-01-24 15:10:40|267.25|261.85|267.13|261.73|267.25|261.85|267.09|261.69|23
1643037050000|2022-01-24 15:10:50|267.14|261.74|265.95|260.55|267.14|261.74|265.95|260.55|21
1643037120000|2022-01-24 15:12:00|266.07|260.67|266.55|261.15|266.55|261.15|266.07|260.67|18
1643037130000|2022-01-24 15:12:10|266.58|261.18|267.26|261.86|267.27|261.87|266.58|261.18|28
1643037140000|2022-01-24 15:12:20|267.25|261.85|266.96|261.56|267.32|261.92|266.92|261.52|32
1643037150000|2022-01-24 15:12:30|266.92|261.52|266.67|261.27|266.92|261.52|266.47|261.07|34
1643037160000|2022-01-24 15:12:40|266.66|261.26|266.25|260.85|266.66|261.26|266.15|260.75|32
1643037170000|2022-01-24 15:12:50|266.26|260.86|266|260.6|266.26|260.86|265.99|260.59|30
1643037180000|2022-01-24 15:13:00|266.01|260.61|266.27|260.87|266.43|261.03|265.99|260.59|27
1643037190000|2022-01-24 15:13:10|266.28|260.88|266.26|260.86|266.42|261.02|266.16|260.76|30
1643037200000|2022-01-24 15:13:20|266.24|260.84|266.26|260.86|266.36|260.96|266.14|260.74|27
1643037210000|2022-01-24 15:13:30|266.28|260.88|266.21|260.81|266.57|261.17|266.21|260.81|33
1643037220000|2022-01-24 15:13:40|266.2|260.8|266.36|260.96|266.4|261|266.2|260.8|28
1643037230000|2022-01-24 15:13:50|266.35|260.95|266.36|260.96|266.39|260.99|266.25|260.85|20
1643037240000|2022-01-24 15:14:00|266.4|261|266.23|260.83|266.4|261|266.08|260.68|19
1643037250000|2022-01-24 15:14:10|266.24|260.84|266.38|260.98|266.5|261.1|266.24|260.84|18
1643037260000|2022-01-24 15:14:20|266.39|260.99|267.69|262.29|267.75|262.35|266.39|260.99|20
1643037270000|2022-01-24 15:14:30|267.68|262.28|267.09|261.69|267.68|262.28|267|261.6|31
1643037280000|2022-01-24 15:14:40|267.11|261.71|267.08|261.68|267.32|261.92|267.08|261.68|23
1643037290000|2022-01-24 15:14:50|267.05|261.65|266.54|261.14|267.05|261.65|266.48|261.08|22
1643037300000|2022-01-24 15:15:00|266.52|261.12|266.72|261.32|266.76|261.36|266.48|261.08|22
1643037310000|2022-01-24 15:15:10|266.75|261.35|266.11|260.71|266.75|261.35|266.11|260.71|24
1643037320000|2022-01-24 15:15:20|266.1|260.7|266.15|260.75|266.24|260.84|266.05|260.65|17
1643037330000|2022-01-24 15:15:30|266.08|260.68|265.94|260.54|266.08|260.68|265.68|260.28|20
1643037340000|2022-01-24 15:15:40|265.8|260.4|265.7|260.3|265.87|260.47|265.7|260.3|17
1643037350000|2022-01-24 15:15:50|265.67|260.27|265.55|260.15|265.76|260.36|265.41|260.01|26
1643037360000|2022-01-24 15:16:00|265.59|260.19|265.51|260.11|265.6|260.2|265.49|260.09|21
1643037370000|2022-01-24 15:16:10|265.5|260.1|265.74|260.34|265.75|260.35|265.42|260.02|28
1643037380000|2022-01-24 15:16:20|265.73|260.33|265.61|260.21|265.74|260.34|265.55|260.15|27
1643037390000|2022-01-24 15:16:30|265.6|260.2|265.54|260.14|265.63|260.23|265.48|260.08|24
1643037400000|2022-01-24 15:16:40|265.52|260.12|265.67|260.27|265.79|260.39|265.49|260.09|29
1643037410000|2022-01-24 15:16:50|265.64|260.24|265.92|260.52|265.99|260.59|265.61|260.21|32
1643037420000|2022-01-24 15:17:00|265.91|260.51|266.3|260.9|266.32|260.92|265.91|260.51|9
1643037430000|2022-01-24 15:17:10|266.29|260.89|265.85|260.45|266.29|260.89|265.77|260.37|22
1643037440000|2022-01-24 15:17:20|265.79|260.39|265.84|260.44|265.84|260.44|265.63|260.23|22
1643037450000|2022-01-24 15:17:30|265.92|260.52|265.86|260.46|266.01|260.61|265.83|260.43|23
1643037460000|2022-01-24 15:17:40|265.88|260.48|265.85|260.45|265.91|260.51|265.84|260.44|12
1643037470000|2022-01-24 15:17:50|265.88|260.48|265.7|260.3|265.88|260.48|265.69|260.29|15
1643037480000|2022-01-24 15:18:00|265.71|260.31|265.65|260.25|265.73|260.33|265.31|259.91|26
1643037490000|2022-01-24 15:18:10|265.69|260.29|265.71|260.31|265.77|260.37|265.62|260.22|22
1643037500000|2022-01-24 15:18:20|265.72|260.32|265.73|260.33|265.77|260.37|265.63|260.23|22
1643037510000|2022-01-24 15:18:30|265.75|260.35|266|260.6|266.06|260.66|265.75|260.35|16
1643037520000|2022-01-24 15:18:40|266.02|260.62|266.08|260.68|266.09|260.69|265.94|260.54|21
1643037530000|2022-01-24 15:18:50|266.09|260.69|266.19|260.79|266.28|260.88|266.09|260.69|26
1643037540000|2022-01-24 15:19:00|266.18|260.78|266.33|260.93|266.33|260.93|266.16|260.76|24
1643037550000|2022-01-24 15:19:10|266.34|260.94|266.29|260.89|266.43|261.03|266.23|260.83|27
1643037560000|2022-01-24 15:19:20|266.28|260.88|265.76|260.36|266.28|260.88|265.75|260.35|29
1643037570000|2022-01-24 15:19:30|265.77|260.37|265.95|260.55|265.95|260.55|265.66|260.26|30
1643037580000|2022-01-24 15:19:40|265.96|260.56|265.8|260.4|265.96|260.56|265.68|260.28|25
1643037590000|2022-01-24 15:19:50|265.83|260.43|265.69|260.29|265.93|260.53|265.67|260.27|29
1643037600000|2022-01-24 15:20:00|265.76|260.36|266.27|260.87|266.27|260.87|265.76|260.36|28
1643037610000|2022-01-24 15:20:10|266.25|260.85|266.25|260.85|266.53|261.13|266.24|260.84|30
1643037620000|2022-01-24 15:20:20|266.26|260.86|266.44|261.04|266.53|261.13|266.24|260.84|21
1643037630000|2022-01-24 15:20:30|266.42|261.02|266.32|260.92|266.47|261.07|266.31|260.91|25
1643037640000|2022-01-24 15:20:40|266.31|260.91|266.54|261.14|266.56|261.16|266.31|260.91|20
1643037650000|2022-01-24 15:20:50|266.56|261.16|266.58|261.18|266.58|261.18|266.48|261.08|21
1643037660000|2022-01-24 15:21:00|266.57|261.17|266.43|261.03|266.58|261.18|266.37|260.97|26
1643037670000|2022-01-24 15:21:10|266.41|261.01|266.53|261.13|266.6|261.2|266.36|260.96|26
1643037680000|2022-01-24 15:21:20|266.55|261.15|266.73|261.33|266.73|261.33|266.55|261.15|5
1643037690000|2022-01-24 15:21:30|266.76|261.36|267.12|261.72|267.15|261.75|266.71|261.31|23
1643037700000|2022-01-24 15:21:40|267.13|261.73|267.26|261.86|267.37|261.97|267.12|261.72|30
1643037710000|2022-01-24 15:21:50|267.27|261.87|267.27|261.87|267.29|261.89|267.22|261.82|16
1643037720000|2022-01-24 15:22:00|267.25|261.85|266.94|261.54|267.27|261.87|266.91|261.51|30
1643037730000|2022-01-24 15:22:10|266.74|261.34|266.71|261.31|266.75|261.35|266.49|261.09|25
1643037740000|2022-01-24 15:22:20|266.69|261.29|267.07|261.67|267.07|261.67|266.63|261.23|27
1643037750000|2022-01-24 15:22:30|267.05|261.65|267.38|261.98|267.45|262.05|267.05|261.65|25
1643037760000|2022-01-24 15:22:40|267.35|261.95|267.45|262.05|267.52|262.12|267.26|261.86|29
1643037770000|2022-01-24 15:22:50|267.47|262.07|267.71|262.31|267.71|262.31|267.38|261.98|23
1643037780000|2022-01-24 15:23:00|267.72|262.32|268.23|262.83|268.23|262.83|267.69|262.29|27
1643037790000|2022-01-24 15:23:10|268.27|262.87|268.25|262.85|268.46|263.06|268.22|262.82|28
1643037800000|2022-01-24 15:23:20|268.29|262.89|268.34|262.94|268.36|262.96|268.25|262.85|19
1643037810000|2022-01-24 15:23:30|268.35|262.95|268.62|263.22|268.79|263.39|268.35|262.95|23
1643037820000|2022-01-24 15:23:40|268.73|263.33|268.55|263.15|268.76|263.36|268.52|263.12|20
1643037830000|2022-01-24 15:23:50|268.58|263.18|269.06|263.66|269.1|263.7|268.58|263.18|20
1643037840000|2022-01-24 15:24:00|269.07|263.67|269.27|263.87|269.3|263.9|268.92|263.52|23
1643037850000|2022-01-24 15:24:10|269.25|263.85|268.92|263.52|269.25|263.85|268.88|263.48|22
1643037860000|2022-01-24 15:24:20|268.93|263.53|269.08|263.68|269.16|263.76|268.92|263.52|27
1643037870000|2022-01-24 15:24:30|269.07|263.67|269.24|263.84|269.24|263.84|269.07|263.67|29
1643037880000|2022-01-24 15:24:40|269.25|263.85|269.38|263.98|269.38|263.98|269.16|263.76|22
1643037890000|2022-01-24 15:24:50|269.41|264.01|269.46|264.06|269.49|264.09|269.4|264|14
1643037900000|2022-01-24 15:25:00|269.47|264.07|269.44|264.04|269.48|264.08|269.33|263.93|19
1643037910000|2022-01-24 15:25:10|269.46|264.06|271.64|266.24|271.64|266.24|269.45|264.05|9
1643037920000|2022-01-24 15:25:20|271.59|266.19|272.55|267.15|272.76|267.36|271.59|266.19|17
1643037930000|2022-01-24 15:25:30|272.69|267.29|272.96|267.56|272.99|267.59|272.69|267.29|26
1643037940000|2022-01-24 15:25:40|272.99|267.59|273.91|268.51|273.91|268.51|272.99|267.59|26
1643037950000|2022-01-24 15:25:50|273.89|268.49|273.07|267.67|273.89|268.49|273.05|267.65|26
1643037960000|2022-01-24 15:26:00|273.08|267.68|272.27|266.87|273.15|267.75|272.27|266.87|21
1643037970000|2022-01-24 15:26:10|272.12|266.72|272.44|267.04|272.49|267.09|272.1|266.7|30
1643037980000|2022-01-24 15:26:20|272.43|267.03|272.66|267.26|272.66|267.26|272.32|266.92|29
1643037990000|2022-01-24 15:26:30|272.73|267.33|273.01|267.61|273.06|267.66|272.73|267.33|22
1643038000000|2022-01-24 15:26:40|272.99|267.59|273.08|267.68|273.14|267.74|272.99|267.59|19
1643038010000|2022-01-24 15:26:50|273.09|267.69|272.85|267.45|273.19|267.79|272.81|267.41|25
1643038020000|2022-01-24 15:27:00|272.84|267.44|272.68|267.28|272.85|267.45|272.41|267.01|30
1643038030000|2022-01-24 15:27:10|272.69|267.29|273.87|268.47|273.91|268.51|272.69|267.29|27
1643038040000|2022-01-24 15:27:20|273.88|268.48|274.79|269.39|274.86|269.46|273.88|268.48|19
1643038050000|2022-01-24 15:27:30|274.77|269.37|274.44|269.04|274.78|269.38|274.27|268.87|16
1643038060000|2022-01-24 15:27:40|274.41|269.01|274.46|269.06|274.47|269.07|274.17|268.77|27
1643038070000|2022-01-24 15:27:50|274.44|269.04|274.57|269.17|274.57|269.17|274.32|268.92|27
1643038080000|2022-01-24 15:28:00|274.52|269.12|274.25|268.85|274.52|269.12|274.25|268.85|28
1643038090000|2022-01-24 15:28:10|274.24|268.84|274.18|268.78|274.24|268.84|274.06|268.66|22
1643038100000|2022-01-24 15:28:20|274.23|268.83|274|268.6|274.29|268.89|274|268.6|23
1643038110000|2022-01-24 15:28:30|274.01|268.61|274.49|269.09|274.49|269.09|273.87|268.47|26
1643038120000|2022-01-24 15:28:40|274.47|269.07|274.88|269.48|274.95|269.55|274.47|269.07|20
1643038130000|2022-01-24 15:28:50|274.89|269.49|274.93|269.53|274.97|269.57|274.87|269.47|18
1643038140000|2022-01-24 15:29:00|274.9|269.5|274.36|268.96|274.96|269.56|274.35|268.95|29
1643038150000|2022-01-24 15:29:10|274.3|268.9|274.39|268.99|274.39|268.99|274.28|268.88|19
1643038160000|2022-01-24 15:29:20|274.36|268.96|274.42|269.02|274.58|269.18|274.33|268.93|28
1643038170000|2022-01-24 15:29:30|274.44|269.04|274.37|268.97|274.44|269.04|274.31|268.91|12
1643038180000|2022-01-24 15:29:40|274.38|268.98|274.55|269.15|274.57|269.17|274.38|268.98|23
1643038190000|2022-01-24 15:29:50|274.54|269.14|274.26|268.86|274.57|269.17|274.26|268.86|13
1643038200000|2022-01-24 15:30:00|274.18|268.78|274.79|269.39|274.82|269.42|274.09|268.69|32
1643038210000|2022-01-24 15:30:10|274.81|269.41|274.43|269.03|274.93|269.53|274.43|269.03|25
1643038220000|2022-01-24 15:30:20|274.42|269.02|274.28|268.88|274.43|269.03|274.21|268.81|32
1643038230000|2022-01-24 15:30:30|274.29|268.89|274.49|269.09|274.52|269.12|274.25|268.85|29
1643038240000|2022-01-24 15:30:40|274.5|269.1|274.52|269.12|274.6|269.2|274.47|269.07|19
1643038250000|2022-01-24 15:30:50|274.51|269.11|274.67|269.27|274.73|269.33|274.51|269.11|22
1643038260000|2022-01-24 15:31:00|274.66|269.26|274.52|269.12|274.66|269.26|274.42|269.02|21
1643038270000|2022-01-24 15:31:10|274.53|269.13|274.63|269.23|274.66|269.26|274.53|269.13|17
1643038280000|2022-01-24 15:31:20|274.65|269.25|274.77|269.37|274.77|269.37|274.59|269.19|24
1643038290000|2022-01-24 15:31:30|274.78|269.38|275.28|269.88|275.3|269.9|274.78|269.38|20
1643038300000|2022-01-24 15:31:40|275.45|270.05|275.22|269.82|275.46|270.06|275.11|269.71|35
1643038310000|2022-01-24 15:31:50|275.23|269.83|274.94|269.54|275.23|269.83|274.92|269.52|27
1643038320000|2022-01-24 15:32:00|274.91|269.51|274.97|269.57|274.99|269.59|274.85|269.45|25
1643038330000|2022-01-24 15:32:10|274.96|269.56|275.4|270|275.41|270.01|274.96|269.56|17
1643038340000|2022-01-24 15:32:20|275.41|270.01|275.75|270.35|276.03|270.63|275.32|269.92|31
1643038350000|2022-01-24 15:32:30|275.71|270.31|275.66|270.26|275.72|270.32|275.46|270.06|29
1643038360000|2022-01-24 15:32:40|275.72|270.32|275.65|270.25|275.77|270.37|275.64|270.24|26
1643038370000|2022-01-24 15:32:50|275.69|270.29|275.68|270.28|275.72|270.32|275.66|270.26|14
1643038380000|2022-01-24 15:33:00|275.75|270.35|276.35|270.95|276.35|270.95|275.73|270.33|27
1643038390000|2022-01-24 15:33:10|276.52|271.12|276.67|271.27|276.7|271.3|276.36|270.96|28
1643038400000|2022-01-24 15:33:20|276.69|271.29|278.51|273.11|278.51|273.11|276.69|271.29|34
1643038410000|2022-01-24 15:33:30|278.47|273.07|278.02|272.62|278.47|273.07|277.71|272.31|32
1643038420000|2022-01-24 15:33:40|278.01|272.61|277.68|272.28|278.01|272.61|277.57|272.17|33
1643038430000|2022-01-24 15:33:50|277.64|272.24|277.25|271.85|277.66|272.26|277.25|271.85|33
1643038440000|2022-01-24 15:34:00|277.22|271.82|277.34|271.94|277.43|272.03|276.92|271.52|34
1643038450000|2022-01-24 15:34:10|277.35|271.95|277.18|271.78|277.4|272|277.07|271.67|28
1643038460000|2022-01-24 15:34:20|277.16|271.76|277.51|272.11|277.51|272.11|277.16|271.76|18
1643038470000|2022-01-24 15:34:30|277.57|272.17|277.55|272.15|277.67|272.27|277.54|272.14|15
1643038490000|2022-01-24 15:34:50|277.63|272.23|277.6|272.2|277.85|272.45|277.53|272.13|10
1643038500000|2022-01-24 15:35:00|277.39|271.99|276.97|271.57|277.39|271.99|276.95|271.55|8
1643038510000|2022-01-24 15:35:10|276.8|271.4|276.8|271.4|276.8|271.4|276.8|271.4|1
1643038520000|2022-01-24 15:35:20|276.42|271.02|276.34|270.94|276.42|271.02|276.34|270.94|2
1643038530000|2022-01-24 15:35:30|276.43|271.03|276.59|271.19|276.59|271.19|276.33|270.93|24
1643038540000|2022-01-24 15:35:40|276.58|271.18|277.24|271.84|277.32|271.92|276.51|271.11|30
1643038550000|2022-01-24 15:35:50|277.27|271.87|277.36|271.96|277.39|271.99|276.97|271.57|31
1643038560000|2022-01-24 15:36:00|277.39|271.99|278.46|273.06|278.46|273.06|277.35|271.95|31
1643038570000|2022-01-24 15:36:10|278.47|273.07|278.24|272.84|278.65|273.25|278.18|272.78|19
1643038580000|2022-01-24 15:36:20|278.3|272.9|278.49|273.09|278.67|273.27|278.3|272.9|31
1643038590000|2022-01-24 15:36:30|278.5|273.1|278.23|272.83|278.5|273.1|278.1|272.7|33
1643038600000|2022-01-24 15:36:40|278.3|272.9|278.08|272.68|278.3|272.9|277.94|272.54|33
1643038610000|2022-01-24 15:36:50|278.09|272.69|278.06|272.66|278.35|272.95|278.01|272.61|32
1643038620000|2022-01-24 15:37:00|278.11|272.71|278.14|272.74|278.24|272.84|277.94|272.54|32
1643038630000|2022-01-24 15:37:10|278.08|272.68|277.96|272.56|278.09|272.69|277.62|272.22|29
1643038640000|2022-01-24 15:37:20|277.97|272.57|277.91|272.51|278.01|272.61|277.85|272.45|25
1643038650000|2022-01-24 15:37:30|277.9|272.5|278.31|272.91|278.31|272.91|277.9|272.5|29
1643038660000|2022-01-24 15:37:40|278.27|272.87|278.7|273.3|278.71|273.31|278.27|272.87|27
1643038670000|2022-01-24 15:37:50|278.65|273.25|278.81|273.41|278.88|273.48|278.65|273.25|26
1643038680000|2022-01-24 15:38:00|278.76|273.36|278.42|273.02|278.76|273.36|278.35|272.95|31
1643038690000|2022-01-24 15:38:10|278.41|273.01|278.27|272.87|278.41|273.01|278.16|272.76|31
1643038700000|2022-01-24 15:38:20|278.25|272.85|278.17|272.77|278.26|272.86|278.12|272.72|21
1643038710000|2022-01-24 15:38:30|278.18|272.78|277.92|272.52|278.18|272.78|277.84|272.44|17
1643038720000|2022-01-24 15:38:40|277.91|272.51|277.87|272.47|277.94|272.54|277.69|272.29|30
1643038730000|2022-01-24 15:38:50|277.86|272.46|277.82|272.42|277.86|272.46|277.7|272.3|24
1643038740000|2022-01-24 15:39:00|277.75|272.35|277.96|272.56|278.02|272.62|277.72|272.32|29
1643038750000|2022-01-24 15:39:10|277.97|272.57|277.73|272.33|277.97|272.57|277.73|272.33|21
1643038760000|2022-01-24 15:39:20|277.72|272.32|277.42|272.02|277.73|272.33|277.38|271.98|25
1643038770000|2022-01-24 15:39:30|277.41|272.01|277.58|272.18|277.7|272.3|277.35|271.95|30
1643038780000|2022-01-24 15:39:40|277.57|272.17|277.96|272.56|277.96|272.56|277.45|272.05|27
1643038790000|2022-01-24 15:39:50|277.94|272.54|277.9|272.5|278.06|272.66|277.77|272.37|26
1643038800000|2022-01-24 15:40:00|277.89|272.49|277.85|272.45|277.92|272.52|277.77|272.37|32
1643038810000|2022-01-24 15:40:10|277.86|272.46|278.01|272.61|278.04|272.64|277.83|272.43|29
1643038820000|2022-01-24 15:40:20|278|272.6|278.03|272.63|278.08|272.68|277.88|272.48|23
1643038830000|2022-01-24 15:40:30|278.01|272.61|277.61|272.21|278.01|272.61|277.57|272.17|34
1643038840000|2022-01-24 15:40:40|277.59|272.19|277.28|271.88|277.69|272.29|277.28|271.88|33
1643038850000|2022-01-24 15:40:50|277.25|271.85|277.47|272.07|277.57|272.17|277.25|271.85|33
1643038860000|2022-01-24 15:41:00|277.46|272.06|278.12|272.72|278.28|272.88|277.46|272.06|33
1643038870000|2022-01-24 15:41:10|278.13|272.73|277.97|272.57|278.13|272.73|277.87|272.47|37
1643038880000|2022-01-24 15:41:20|277.94|272.54|277.83|272.43|278.09|272.69|277.82|272.42|30
1643038890000|2022-01-24 15:41:30|277.82|272.42|277.59|272.19|277.82|272.42|277.54|272.14|16
1643038900000|2022-01-24 15:41:40|277.57|272.17|277.9|272.5|277.9|272.5|277.49|272.09|29
1643038910000|2022-01-24 15:41:50|277.89|272.49|277.96|272.56|277.96|272.56|277.58|272.18|26
1643038920000|2022-01-24 15:42:00|278.03|272.63|278.87|273.47|278.92|273.52|278.03|272.63|33
1643038930000|2022-01-24 15:42:10|278.86|273.46|278.68|273.28|278.86|273.46|278.67|273.27|29
1643038940000|2022-01-24 15:42:20|278.76|273.36|278.7|273.3|278.91|273.51|278.69|273.29|34
1643038950000|2022-01-24 15:42:30|278.71|273.31|278.44|273.04|278.81|273.41|278.44|273.04|26
1643038960000|2022-01-24 15:42:40|278.45|273.05|278.79|273.39|278.79|273.39|278.44|273.04|22
1643038970000|2022-01-24 15:42:50|278.8|273.4|278.85|273.45|278.94|273.54|278.8|273.4|24
1643038980000|2022-01-24 15:43:00|278.84|273.44|278.84|273.44|278.93|273.53|278.7|273.3|29
1643038990000|2022-01-24 15:43:10|278.83|273.43|278.87|273.47|278.95|273.55|278.8|273.4|27
1643039000000|2022-01-24 15:43:20|278.93|273.53|279|273.6|279.1|273.7|278.93|273.53|29
1643039010000|2022-01-24 15:43:30|278.97|273.57|279.35|273.95|279.35|273.95|278.96|273.56|24
1643039020000|2022-01-24 15:43:40|279.36|273.96|279.22|273.82|279.43|274.03|279.2|273.8|27
1643039030000|2022-01-24 15:43:50|279.29|273.89|279.4|274|279.52|274.12|279.28|273.88|22
1643039040000|2022-01-24 15:44:00|279.38|273.98|279.57|274.17|279.59|274.19|279.21|273.81|21
1643039050000|2022-01-24 15:44:10|279.58|274.18|279.55|274.15|279.59|274.19|279.55|274.15|5
1643039060000|2022-01-24 15:44:20|279.58|274.18|280.13|274.73|280.13|274.73|279.58|274.18|26
1643039070000|2022-01-24 15:44:30|280.06|274.66|280.45|275.05|280.56|275.16|279.99|274.59|32
1643039080000|2022-01-24 15:44:40|280.56|275.16|280.61|275.21|281.05|275.65|280.56|275.16|35
1643039090000|2022-01-24 15:44:50|280.6|275.2|280.79|275.39|280.97|275.57|280.52|275.12|33
1643039100000|2022-01-24 15:45:00|280.82|275.42|280.24|274.84|280.82|275.42|280.24|274.84|27
1643039110000|2022-01-24 15:45:10|280.22|274.82|279.9|274.5|280.22|274.82|279.88|274.48|27
1643039120000|2022-01-24 15:45:20|279.89|274.49|279.51|274.11|279.89|274.49|279.46|274.06|29
1643039130000|2022-01-24 15:45:30|279.56|274.16|279.41|274.01|279.56|274.16|279.41|274.01|25
1643039140000|2022-01-24 15:45:40|279.38|273.98|279.02|273.62|279.41|274.01|279.02|273.62|7
1643039150000|2022-01-24 15:45:50|278.99|273.59|278.98|273.58|278.99|273.59|278.98|273.58|2
1643039160000|2022-01-24 15:46:00|278.71|273.31|278.6|273.2|278.71|273.31|278.6|273.2|3
1643039170000|2022-01-24 15:46:10|278.58|273.18|278.61|273.21|278.61|273.21|278.58|273.18|2
1643039210000|2022-01-24 15:46:50|278.82|273.42|278.75|273.35|278.82|273.42|278.75|273.35|7
1643039220000|2022-01-24 15:47:00|278.76|273.36|278.85|273.45|278.85|273.45|278.7|273.3|14
1643039230000|2022-01-24 15:47:10|278.86|273.46|278.72|273.32|278.86|273.46|278.71|273.31|20
1643039260000|2022-01-24 15:47:40|278.88|273.48|278.85|273.45|278.88|273.48|278.81|273.41|10
1643039300000|2022-01-24 15:48:20|278.67|273.27|278.53|273.13|278.7|273.3|278.53|273.13|13
1643039310000|2022-01-24 15:48:30|278.43|273.03|278.45|273.05|278.46|273.06|278.42|273.02|12
1643039320000|2022-01-24 15:48:40|278.42|273.02|278.35|272.95|278.48|273.08|278.35|272.95|10
1643039330000|2022-01-24 15:48:50|278.21|272.81|278.16|272.76|278.21|272.81|278.16|272.76|3
1643039350000|2022-01-24 15:49:10|278.06|272.66|277.95|272.55|278.07|272.67|277.95|272.55|10
1643039360000|2022-01-24 15:49:20|278.06|272.66|278.28|272.88|278.28|272.88|278.05|272.65|13
1643039370000|2022-01-24 15:49:30|278.27|272.87|278.33|272.93|278.37|272.97|278.27|272.87|19
1643039380000|2022-01-24 15:49:40|278.35|272.95|278.4|273|278.41|273.01|278.28|272.88|5
1643039390000|2022-01-24 15:49:50|278.49|273.09|278.55|273.15|278.61|273.21|278.49|273.09|9
1643039400000|2022-01-24 15:50:00|278.58|273.18|278.17|272.77|278.58|273.18|278.06|272.66|22
1643039410000|2022-01-24 15:50:10|278.18|272.78|278.17|272.77|278.24|272.84|278.1|272.7|14
1643039420000|2022-01-24 15:50:20|278.41|273.01|278.41|273.01|278.41|273.01|278.36|272.96|4
1643039430000|2022-01-24 15:50:30|278.43|273.03|278.63|273.23|278.64|273.24|278.39|272.99|14
1643039440000|2022-01-24 15:50:40|278.6|273.2|278.79|273.39|278.79|273.39|278.49|273.09|25
1643039450000|2022-01-24 15:50:50|278.8|273.4|278.75|273.35|278.87|273.47|278.71|273.31|15
1643039460000|2022-01-24 15:51:00|278.74|273.34|278.78|273.38|278.9|273.5|278.67|273.27|33
1643039470000|2022-01-24 15:51:10|278.77|273.37|278.73|273.33|278.77|273.37|278.64|273.24|14
1643039480000|2022-01-24 15:51:20|278.75|273.35|278.6|273.2|278.77|273.37|278.6|273.2|16
1643039490000|2022-01-24 15:51:30|278.62|273.22|278.37|272.97|278.62|273.22|278.29|272.89|15
1643039500000|2022-01-24 15:51:40|278.31|272.91|278.35|272.95|278.4|273|278.31|272.91|10
1643039510000|2022-01-24 15:51:50|278.36|272.96|278.44|273.04|278.44|273.04|278.36|272.96|5
1643039520000|2022-01-24 15:52:00|278.45|273.05|278.31|272.91|278.45|273.05|278.31|272.91|5
1643039530000|2022-01-24 15:52:10|278.27|272.87|278.26|272.86|278.27|272.87|278.03|272.63|12
1643039540000|2022-01-24 15:52:20|278.34|272.94|278.43|273.03|278.43|273.03|278.34|272.94|3
1643039600000|2022-01-24 15:53:20|278.68|273.28|278.63|273.23|278.68|273.28|278.63|273.23|2
1643039610000|2022-01-24 15:53:30|279.28|273.88|279.36|273.96|279.36|273.96|279.26|273.86|5
1643039620000|2022-01-24 15:53:40|279.39|273.99|279.75|274.35|279.75|274.35|279.39|273.99|4
1643039640000|2022-01-24 15:54:00|280.32|274.92|280.3|274.9|280.33|274.93|280.3|274.9|7
1643039650000|2022-01-24 15:54:10|280.29|274.89|280.32|274.92|280.33|274.93|280.17|274.77|9
1643039660000|2022-01-24 15:54:20|280.31|274.91|280.27|274.87|280.33|274.93|280.25|274.85|20
1643039670000|2022-01-24 15:54:30|280.29|274.89|280.48|275.08|280.48|275.08|280.21|274.81|8
1643039680000|2022-01-24 15:54:40|280.51|275.11|280.71|275.31|280.71|275.31|280.51|275.11|10
1643039690000|2022-01-24 15:54:50|280.72|275.32|281.19|275.79|281.22|275.82|280.72|275.32|15
1643039700000|2022-01-24 15:55:00|281.22|275.82|280.87|275.47|281.38|275.98|280.87|275.47|25
1643039710000|2022-01-24 15:55:10|280.71|275.31|280.7|275.3|280.71|275.31|280.7|275.3|2
1643039720000|2022-01-24 15:55:20|280.57|275.17|280.56|275.16|280.58|275.18|280.56|275.16|7
1643039730000|2022-01-24 15:55:30|280.55|275.15|280.75|275.35|280.75|275.35|280.49|275.09|20
1643039740000|2022-01-24 15:55:40|280.8|275.4|281.14|275.74|281.14|275.74|280.8|275.4|28
1643039750000|2022-01-24 15:55:50|281.12|275.72|280.98|275.58|281.14|275.74|280.95|275.55|28
1643039760000|2022-01-24 15:56:00|280.97|275.57|280.72|275.32|281.03|275.63|280.68|275.28|30
1643039770000|2022-01-24 15:56:10|280.71|275.31|280.11|274.71|280.71|275.31|280.11|274.71|31
1643039780000|2022-01-24 15:56:20|280.08|274.68|280.28|274.88|280.32|274.92|280.02|274.62|26
1643039790000|2022-01-24 15:56:30|280.22|274.82|280.26|274.86|280.35|274.95|280.21|274.81|22
1643039800000|2022-01-24 15:56:40|280.27|274.87|280.44|275.04|280.46|275.06|280.22|274.82|30
1643039810000|2022-01-24 15:56:50|280.4|275|280.54|275.14|280.61|275.21|280.33|274.93|18
1643039820000|2022-01-24 15:57:00|280.53|275.13|280.39|274.99|280.56|275.16|280.32|274.92|18
1643039830000|2022-01-24 15:57:10|280.38|274.98|280.62|275.22|280.73|275.33|280.3|274.9|31
1643039840000|2022-01-24 15:57:20|280.57|275.17|280.89|275.49|280.95|275.55|280.51|275.11|32
1643039850000|2022-01-24 15:57:30|281.08|275.68|280.74|275.34|281.17|275.77|280.7|275.3|24
1643039860000|2022-01-24 15:57:40|280.77|275.37|281.03|275.63|281.07|275.67|280.75|275.35|32
1643039870000|2022-01-24 15:57:50|281.01|275.61|280.69|275.29|281.02|275.62|280.69|275.29|28
1643039880000|2022-01-24 15:58:00|280.68|275.28|280.71|275.31|280.72|275.32|280.5|275.1|26
1643039890000|2022-01-24 15:58:10|280.75|275.35|280.36|274.96|280.75|275.35|280.32|274.92|27
1643039900000|2022-01-24 15:58:20|280.39|274.99|280.39|274.99|280.5|275.1|280.3|274.9|28
1643039910000|2022-01-24 15:58:30|280.42|275.02|280.15|274.75|280.42|275.02|280.13|274.73|34
1643039920000|2022-01-24 15:58:40|280.12|274.72|280.18|274.78|280.23|274.83|280.09|274.69|23
1643039930000|2022-01-24 15:58:50|280.11|274.71|279.98|274.58|280.18|274.78|279.86|274.46|27
1643039940000|2022-01-24 15:59:00|279.99|274.59|279.82|274.42|279.99|274.59|279.81|274.41|16
1643039950000|2022-01-24 15:59:10|279.83|274.43|280.02|274.62|280.03|274.63|279.71|274.31|28
1643039960000|2022-01-24 15:59:20|280.04|274.64|279.89|274.49|280.09|274.69|279.79|274.39|28
1643039970000|2022-01-24 15:59:30|279.83|274.43|279.88|274.48|279.97|274.57|279.79|274.39|22
1643039980000|2022-01-24 15:59:40|279.9|274.5|279.88|274.48|279.91|274.51|279.77|274.37|21
1643039990000|2022-01-24 15:59:50|279.89|274.49|280.02|274.62|280.02|274.62|279.75|274.35|23
1643040000000|2022-01-24 16:00:00|280.08|274.68|279.93|274.53|280.19|274.79|279.89|274.49|22
1643040010000|2022-01-24 16:00:10|279.95|274.55|279.93|274.53|280.05|274.65|279.91|274.51|17
1643040020000|2022-01-24 16:00:20|279.89|274.49|279.83|274.43|279.89|274.49|279.8|274.4|22
1643040030000|2022-01-24 16:00:30|279.85|274.45|279.73|274.33|279.95|274.55|279.7|274.3|28
1643040040000|2022-01-24 16:00:40|279.7|274.3|279.3|273.9|279.73|274.33|279.3|273.9|22
1643040050000|2022-01-24 16:00:50|279.34|273.94|279.03|273.63|279.34|273.94|279.03|273.63|24
1643040060000|2022-01-24 16:01:00|279.05|273.65|278.94|273.54|279.06|273.66|278.62|273.22|32
1643040070000|2022-01-24 16:01:10|278.96|273.56|278.88|273.48|278.98|273.58|278.77|273.37|21
1643040080000|2022-01-24 16:01:20|278.89|273.49|278.7|273.3|278.96|273.56|278.61|273.21|24
1643040090000|2022-01-24 16:01:30|278.71|273.31|278.84|273.44|278.84|273.44|278.64|273.24|16
1643040100000|2022-01-24 16:01:40|278.83|273.43|279.06|273.66|279.17|273.77|278.77|273.37|19
1643040110000|2022-01-24 16:01:50|279.04|273.64|279.01|273.61|279.08|273.68|278.97|273.57|18
1643040120000|2022-01-24 16:02:00|279.03|273.63|279.92|274.52|279.92|274.52|278.81|273.41|31
1643040130000|2022-01-24 16:02:10|279.93|274.53|280.01|274.61|280.16|274.76|279.91|274.51|29
1643040140000|2022-01-24 16:02:20|280|274.6|279.75|274.35|280|274.6|279.64|274.24|21
1643040150000|2022-01-24 16:02:30|279.78|274.38|279.87|274.47|279.87|274.47|279.57|274.17|27
1643040160000|2022-01-24 16:02:40|279.85|274.45|279.57|274.17|279.89|274.49|279.57|274.17|21
1643040170000|2022-01-24 16:02:50|279.58|274.18|279.73|274.33|279.73|274.33|279.54|274.14|17
1643040180000|2022-01-24 16:03:00|279.71|274.31|279.82|274.42|279.83|274.43|279.68|274.28|18
1643040190000|2022-01-24 16:03:10|279.83|274.43|280.07|274.67|280.07|274.67|279.74|274.34|22
1643040200000|2022-01-24 16:03:20|280.02|274.62|279.79|274.39|280.02|274.62|279.76|274.36|27
1643040210000|2022-01-24 16:03:30|279.77|274.37|279.4|274|279.77|274.37|279.4|274|19
1643040220000|2022-01-24 16:03:40|279.39|273.99|279.03|273.63|279.39|273.99|278.91|273.51|25
1643040230000|2022-01-24 16:03:50|279.01|273.61|279.03|273.63|279.13|273.73|279.01|273.61|24
1643040240000|2022-01-24 16:04:00|279|273.6|279.12|273.72|279.18|273.78|278.95|273.55|24
1643040250000|2022-01-24 16:04:10|279.06|273.66|278.98|273.58|279.06|273.66|278.95|273.55|19
1643040260000|2022-01-24 16:04:20|278.99|273.59|279.13|273.73|279.14|273.74|278.98|273.58|20
1643040270000|2022-01-24 16:04:30|279.12|273.72|279.05|273.65|279.12|273.72|278.99|273.59|20
1643040280000|2022-01-24 16:04:40|279.06|273.66|278.94|273.54|279.15|273.75|278.93|273.53|21
1643040290000|2022-01-24 16:04:50|278.95|273.55|278.97|273.57|279.04|273.64|278.76|273.36|23
1643040300000|2022-01-24 16:05:00|278.98|273.58|278.54|273.14|278.98|273.58|278.54|273.14|29
1643040310000|2022-01-24 16:05:10|278.43|273.03|278.26|272.86|278.43|273.03|278.26|272.86|22
1643040320000|2022-01-24 16:05:20|278.25|272.85|278.23|272.83|278.36|272.96|278.14|272.74|23
1643040330000|2022-01-24 16:05:30|278.21|272.81|278.41|273.01|278.41|273.01|278.21|272.81|14
1643040340000|2022-01-24 16:05:40|278.42|273.02|278.61|273.21|278.64|273.24|278.42|273.02|15
1643040350000|2022-01-24 16:05:50|278.59|273.19|278.5|273.1|278.63|273.23|278.5|273.1|19
1643040360000|2022-01-24 16:06:00|278.51|273.11|278.43|273.03|278.51|273.11|278.34|272.94|24
1643040370000|2022-01-24 16:06:10|278.44|273.04|278.43|273.03|278.52|273.12|278.33|272.93|18
1643040380000|2022-01-24 16:06:20|278.42|273.02|278.8|273.4|278.8|273.4|278.41|273.01|18
1643040390000|2022-01-24 16:06:30|278.78|273.38|278.9|273.5|279.12|273.72|278.78|273.38|26
1643040400000|2022-01-24 16:06:40|278.87|273.47|279.15|273.75|279.25|273.85|278.82|273.42|25
1643040410000|2022-01-24 16:06:50|279.12|273.72|278.76|273.36|279.12|273.72|278.76|273.36|28
1643040420000|2022-01-24 16:07:00|278.75|273.35|278.82|273.42|278.91|273.51|278.69|273.29|24
1643040430000|2022-01-24 16:07:10|278.83|273.43|278.78|273.38|278.95|273.55|278.77|273.37|29
1643040440000|2022-01-24 16:07:20|278.77|273.37|278.26|272.86|278.77|273.37|278.17|272.77|27
1643040450000|2022-01-24 16:07:30|278.31|272.91|278.25|272.85|278.31|272.91|278.22|272.82|16
1643040460000|2022-01-24 16:07:40|278.23|272.83|278.3|272.9|278.3|272.9|278.15|272.75|18
1643040470000|2022-01-24 16:07:50|278.32|272.92|278.64|273.24|278.64|273.24|278.22|272.82|23
1643040480000|2022-01-24 16:08:00|278.59|273.19|278.46|273.06|278.59|273.19|278.4|273|28
1643040490000|2022-01-24 16:08:10|278.47|273.07|278.58|273.18|278.65|273.25|278.47|273.07|16
1643040500000|2022-01-24 16:08:20|278.56|273.16|278.62|273.22|278.63|273.23|278.54|273.14|12
1643040510000|2022-01-24 16:08:30|278.56|273.16|278.59|273.19|278.59|273.19|278.47|273.07|15
1643040520000|2022-01-24 16:08:40|278.6|273.2|278.63|273.23|278.66|273.26|278.58|273.18|18
1643040530000|2022-01-24 16:08:50|278.64|273.24|279.35|273.95|279.48|274.08|278.64|273.24|35
1643040540000|2022-01-24 16:09:00|279.37|273.97|279.41|274.01|279.62|274.22|279.37|273.97|26
1643040550000|2022-01-24 16:09:10|279.4|274|279.23|273.83|279.42|274.02|279.12|273.72|27
1643040560000|2022-01-24 16:09:20|279.22|273.82|279.17|273.77|279.27|273.87|279.08|273.68|21
1643040570000|2022-01-24 16:09:30|279.16|273.76|279.06|273.66|279.23|273.83|279.05|273.65|24
1643040580000|2022-01-24 16:09:40|279.05|273.65|279.2|273.8|279.25|273.85|279.04|273.64|26
1643040590000|2022-01-24 16:09:50|279.21|273.81|279.3|273.9|279.32|273.92|279.21|273.81|16
1643040600000|2022-01-24 16:10:00|279.29|273.89|279.3|273.9|279.32|273.92|279.08|273.68|28
1643040610000|2022-01-24 16:10:10|279.33|273.93|279.32|273.92|279.38|273.98|279.22|273.82|22
1643040620000|2022-01-24 16:10:20|279.29|273.89|279.47|274.07|279.47|274.07|279.29|273.89|21
1643040630000|2022-01-24 16:10:30|279.48|274.08|279.32|273.92|279.51|274.11|279.32|273.92|21
1643040640000|2022-01-24 16:10:40|279.25|273.85|278.76|273.36|279.25|273.85|278.75|273.35|30
1643040650000|2022-01-24 16:10:50|278.72|273.32|278.38|272.98|278.72|273.32|278.37|272.97|30
1643040660000|2022-01-24 16:11:00|278.37|272.97|278.6|273.2|278.73|273.33|278.37|272.97|23
1643040670000|2022-01-24 16:11:10|278.61|273.21|278.7|273.3|278.73|273.33|278.61|273.21|16
1643040680000|2022-01-24 16:11:20|278.72|273.32|279.17|273.77|279.17|273.77|278.71|273.31|15
1643040690000|2022-01-24 16:11:30|279.19|273.79|279.37|273.97|279.39|273.99|279.19|273.79|17
1643040700000|2022-01-24 16:11:40|279.34|273.94|279.33|273.93|279.4|274|279.22|273.82|19
1643040710000|2022-01-24 16:11:50|279.29|273.89|279.39|273.99|279.47|274.07|279.22|273.82|19
1643040720000|2022-01-24 16:12:00|279.34|273.94|279.06|273.66|279.34|273.94|279.04|273.64|22
1643040730000|2022-01-24 16:12:10|279.09|273.69|278.97|273.57|279.17|273.77|278.97|273.57|13
1643040740000|2022-01-24 16:12:20|279.02|273.62|278.8|273.4|279.14|273.74|278.8|273.4|21
1643040750000|2022-01-24 16:12:30|278.81|273.41|279.01|273.61|279.01|273.61|278.63|273.23|25
1643040760000|2022-01-24 16:12:40|279|273.6|279.71|274.31|279.72|274.32|279|273.6|27
1643040770000|2022-01-24 16:12:50|279.72|274.32|279.6|274.2|279.92|274.52|279.6|274.2|28
1643040780000|2022-01-24 16:13:00|279.59|274.19|279.43|274.03|279.59|274.19|279.38|273.98|22
1643040790000|2022-01-24 16:13:10|279.44|274.04|279.58|274.18|279.72|274.32|279.44|274.04|23
1643040800000|2022-01-24 16:13:20|279.59|274.19|279.45|274.05|279.59|274.19|279.4|274|20
1643040810000|2022-01-24 16:13:30|279.43|274.03|279.43|274.03|279.52|274.12|279.35|273.95|17
1643040820000|2022-01-24 16:13:40|279.44|274.04|279.81|274.41|279.82|274.42|279.39|273.99|22
1643040830000|2022-01-24 16:13:50|279.76|274.36|279.83|274.43|279.83|274.43|279.71|274.31|18
1643040840000|2022-01-24 16:14:00|279.84|274.44|279.86|274.46|279.96|274.56|279.82|274.42|26
1643040850000|2022-01-24 16:14:10|279.87|274.47|279.86|274.46|279.87|274.47|279.77|274.37|26
1643040860000|2022-01-24 16:14:20|279.89|274.49|279.72|274.32|279.9|274.5|279.71|274.31|14
1643040870000|2022-01-24 16:14:30|279.73|274.33|279.51|274.11|279.75|274.35|279.51|274.11|23
1643040880000|2022-01-24 16:14:40|279.48|274.08|279.49|274.09|279.49|274.09|279.25|273.85|22
1643040890000|2022-01-24 16:14:50|279.58|274.18|279.63|274.23|279.69|274.29|279.54|274.14|22
1643040900000|2022-01-24 16:15:00|279.65|274.25|279.63|274.23|279.84|274.44|279.61|274.21|28
1643040910000|2022-01-24 16:15:10|279.64|274.24|279.59|274.19|279.72|274.32|279.45|274.05|21
1643040920000|2022-01-24 16:15:20|279.57|274.17|279.68|274.28|279.7|274.3|279.5|274.1|23
1643040930000|2022-01-24 16:15:30|279.66|274.26|279.76|274.36|279.76|274.36|279.58|274.18|22
1643040940000|2022-01-24 16:15:40|279.75|274.35|279.64|274.24|279.76|274.36|279.64|274.24|21
1643040950000|2022-01-24 16:15:50|279.59|274.19|279.78|274.38|279.78|274.38|279.58|274.18|23
1643040960000|2022-01-24 16:16:00|279.74|274.34|280.74|275.34|280.74|275.34|279.65|274.25|33
1643040970000|2022-01-24 16:16:10|280.79|275.39|280.74|275.34|280.81|275.41|280.6|275.2|25
1643040980000|2022-01-24 16:16:20|280.75|275.35|280.87|275.47|281.23|275.83|280.75|275.35|30
1643040990000|2022-01-24 16:16:30|280.86|275.46|280.36|274.96|280.86|275.46|280.36|274.96|25
1643041000000|2022-01-24 16:16:40|280.38|274.98|280.91|275.51|280.91|275.51|280.38|274.98|25
1643041010000|2022-01-24 16:16:50|280.96|275.56|281.41|276.01|281.41|276.01|280.76|275.36|27
1643041020000|2022-01-24 16:17:00|281.44|276.04|281.83|276.43|281.83|276.43|281.4|276|29
1643041030000|2022-01-24 16:17:10|281.93|276.53|281.32|275.92|282.19|276.79|281.32|275.92|28
1643041040000|2022-01-24 16:17:20|281.34|275.94|281.27|275.87|281.59|276.19|281.27|275.87|30
1643041050000|2022-01-24 16:17:30|281.2|275.8|280.96|275.56|281.2|275.8|280.95|275.55|30
1643041060000|2022-01-24 16:17:40|280.97|275.57|280.85|275.45|281.15|275.75|280.85|275.45|33
1643041070000|2022-01-24 16:17:50|280.81|275.41|280.61|275.21|280.81|275.41|280.5|275.1|23
1643041080000|2022-01-24 16:18:00|280.62|275.22|281.44|276.04|281.45|276.05|280.43|275.03|30
1643041090000|2022-01-24 16:18:10|281.45|276.05|281.12|275.72|281.47|276.07|281.06|275.66|28
1643041100000|2022-01-24 16:18:20|281.08|275.68|280.97|275.57|281.18|275.78|280.96|275.56|25
1643041110000|2022-01-24 16:18:30|280.98|275.58|280.75|275.35|280.99|275.59|280.75|275.35|33
1643041120000|2022-01-24 16:18:40|280.7|275.3|280.51|275.11|280.7|275.3|280.41|275.01|36
1643041130000|2022-01-24 16:18:50|280.48|275.08|280.89|275.49|280.89|275.49|280.46|275.06|25
1643041140000|2022-01-24 16:19:00|280.91|275.51|280.63|275.23|280.95|275.55|280.49|275.09|31
1643041150000|2022-01-24 16:19:10|280.64|275.24|280.06|274.66|280.64|275.24|279.68|274.28|27
1643041160000|2022-01-24 16:19:20|280.15|274.75|279.83|274.43|280.19|274.79|279.79|274.39|23
1643041170000|2022-01-24 16:19:30|279.84|274.44|279.58|274.18|279.86|274.46|279.44|274.04|22
1643041180000|2022-01-24 16:19:40|279.6|274.2|279.91|274.51|280|274.6|279.6|274.2|22
1643041190000|2022-01-24 16:19:50|279.9|274.5|279.86|274.46|279.91|274.51|279.75|274.35|20
1643041200000|2022-01-24 16:20:00|279.88|274.48|279.98|274.58|280.04|274.64|279.87|274.47|23
1643041210000|2022-01-24 16:20:10|279.94|274.54|279.78|274.38|280|274.6|279.7|274.3|28
1643041220000|2022-01-24 16:20:20|279.79|274.39|280.19|274.79|280.19|274.79|279.79|274.39|18
1643041230000|2022-01-24 16:20:30|280.16|274.76|280.5|275.1|280.5|275.1|280.13|274.73|23
1643041240000|2022-01-24 16:20:40|280.49|275.09|280.77|275.37|280.79|275.39|280.49|275.09|27
1643041250000|2022-01-24 16:20:50|280.76|275.36|280.61|275.21|280.87|275.47|280.6|275.2|29
1643041260000|2022-01-24 16:21:00|280.6|275.2|280.35|274.95|280.65|275.25|280.31|274.91|26
1643041270000|2022-01-24 16:21:10|280.36|274.96|280.48|275.08|280.49|275.09|280.36|274.96|23
1643041280000|2022-01-24 16:21:20|280.47|275.07|280.38|274.98|280.51|275.11|280.33|274.93|25
1643041290000|2022-01-24 16:21:30|280.37|274.97|280.75|275.35|280.75|275.35|280.37|274.97|23
1643041300000|2022-01-24 16:21:40|280.86|275.46|281.03|275.63|281.17|275.77|280.82|275.42|17
1643041310000|2022-01-24 16:21:50|281.04|275.64|280.88|275.48|281.04|275.64|280.83|275.43|17
1643041320000|2022-01-24 16:22:00|280.87|275.47|281.05|275.65|281.05|275.65|280.81|275.41|26
1643041330000|2022-01-24 16:22:10|281.04|275.64|281.12|275.72|281.12|275.72|280.92|275.52|21
1643041340000|2022-01-24 16:22:20|281.13|275.73|281.53|276.13|281.64|276.24|281.13|275.73|23
1643041350000|2022-01-24 16:22:30|281.52|276.12|281.71|276.31|281.74|276.34|281.39|275.99|27
1643041360000|2022-01-24 16:22:40|281.72|276.32|281.41|276.01|281.74|276.34|281.41|276.01|26
1643041370000|2022-01-24 16:22:50|281.39|275.99|281.29|275.89|281.42|276.02|281.29|275.89|18
1643041380000|2022-01-24 16:23:00|281.28|275.88|280.93|275.53|281.29|275.89|280.93|275.53|30
1643041390000|2022-01-24 16:23:10|280.78|275.38|280.37|274.97|280.85|275.45|280.36|274.96|29
1643041400000|2022-01-24 16:23:20|280.33|274.93|280.42|275.02|280.53|275.13|280.33|274.93|32
1643041410000|2022-01-24 16:23:30|280.45|275.05|280.83|275.43|280.84|275.44|280.39|274.99|31
1643041420000|2022-01-24 16:23:40|280.8|275.4|280.51|275.11|280.83|275.43|280.51|275.11|27
1643041430000|2022-01-24 16:23:50|280.5|275.1|280.44|275.04|280.5|275.1|280.2|274.8|30
1643041440000|2022-01-24 16:24:00|280.51|275.11|280.8|275.4|280.8|275.4|280.48|275.08|27
1643041450000|2022-01-24 16:24:10|280.75|275.35|280.79|275.39|280.9|275.5|280.65|275.25|27
1643041460000|2022-01-24 16:24:20|280.81|275.41|280.78|275.38|280.93|275.53|280.74|275.34|28
1643041470000|2022-01-24 16:24:30|280.79|275.39|280.7|275.3|280.82|275.42|280.67|275.27|22
1643041480000|2022-01-24 16:24:40|280.68|275.28|280.76|275.36|280.77|275.37|280.66|275.26|27
1643041490000|2022-01-24 16:24:50|280.77|275.37|280.78|275.38|280.78|275.38|280.72|275.32|17
1643041500000|2022-01-24 16:25:00|280.77|275.37|280.12|274.72|280.78|275.38|280.12|274.72|36
1643041510000|2022-01-24 16:25:10|280.11|274.71|279.98|274.58|280.13|274.73|279.98|274.58|21
1643041520000|2022-01-24 16:25:20|280|274.6|279.75|274.35|280|274.6|279.67|274.27|24
1643041530000|2022-01-24 16:25:30|279.76|274.36|280.17|274.77|280.22|274.82|279.74|274.34|27
1643041540000|2022-01-24 16:25:40|280.2|274.8|280.11|274.71|280.33|274.93|280.05|274.65|27
1643041550000|2022-01-24 16:25:50|280.12|274.72|280.06|274.66|280.23|274.83|280.03|274.63|30
1643041560000|2022-01-24 16:26:00|280.05|274.65|280.12|274.72|280.13|274.73|279.83|274.43|25
1643041570000|2022-01-24 16:26:10|280.07|274.67|280.17|274.77|280.17|274.77|280|274.6|20
1643041580000|2022-01-24 16:26:20|280.21|274.81|280.46|275.06|280.47|275.07|280.21|274.81|25
1643041590000|2022-01-24 16:26:30|280.45|275.05|280.29|274.89|280.45|275.05|280.29|274.89|16
1643041600000|2022-01-24 16:26:40|280.32|274.92|280.29|274.89|280.32|274.92|280.23|274.83|10
1643041610000|2022-01-24 16:26:50|280.3|274.9|280.39|274.99|280.62|275.22|280.3|274.9|25
1643041620000|2022-01-24 16:27:00|280.37|274.97|280.15|274.75|280.37|274.97|280.15|274.75|19
1643041630000|2022-01-24 16:27:10|280.18|274.78|280.39|274.99|280.47|275.07|280.16|274.76|29
1643041640000|2022-01-24 16:27:20|280.4|275|280.36|274.96|280.5|275.1|280.36|274.96|20
1643041650000|2022-01-24 16:27:30|280.41|275.01|280.39|274.99|280.54|275.14|280.39|274.99|23
1643041660000|2022-01-24 16:27:40|280.4|275|280.48|275.08|280.52|275.12|280.38|274.98|17
1643041670000|2022-01-24 16:27:50|280.44|275.04|280.41|275.01|280.47|275.07|280.4|275|17
1643041680000|2022-01-24 16:28:00|280.42|275.02|280.53|275.13|280.53|275.13|280.38|274.98|23
1643041690000|2022-01-24 16:28:10|280.52|275.12|280.91|275.51|281.04|275.64|280.52|275.12|27
1643041700000|2022-01-24 16:28:20|280.88|275.48|280.82|275.42|280.92|275.52|280.68|275.28|28
1643041710000|2022-01-24 16:28:30|280.81|275.41|280.84|275.44|280.98|275.58|280.81|275.41|30
1643041720000|2022-01-24 16:28:40|280.81|275.41|280.54|275.14|280.81|275.41|280.54|275.14|24
1643041730000|2022-01-24 16:28:50|280.53|275.13|280.53|275.13|280.59|275.19|280.51|275.11|22
1643041740000|2022-01-24 16:29:00|280.51|275.11|280.41|275.01|280.6|275.2|280.41|275.01|16
1643041750000|2022-01-24 16:29:10|280.37|274.97|280|274.6|280.37|274.97|279.93|274.53|31
1643041760000|2022-01-24 16:29:20|279.99|274.59|279.89|274.49|280.17|274.77|279.85|274.45|27
1643041770000|2022-01-24 16:29:30|279.82|274.42|279.9|274.5|279.9|274.5|279.81|274.41|24
1643041780000|2022-01-24 16:29:40|279.97|274.57|280.24|274.84|280.24|274.84|279.97|274.57|11
1643041790000|2022-01-24 16:29:50|280.32|274.92|280.54|275.14|280.64|275.24|280.2|274.8|24
1643041800000|2022-01-24 16:30:00|280.48|275.08|280.23|274.83|280.48|275.08|280.23|274.83|27
1643041810000|2022-01-24 16:30:10|280.27|274.87|280.61|275.21|280.66|275.26|280.25|274.85|23
1643041820000|2022-01-24 16:30:20|280.6|275.2|281.45|276.05|281.45|276.05|280.6|275.2|24
1643041830000|2022-01-24 16:30:30|281.52|276.12|281.65|276.25|282.18|276.78|281.52|276.12|20
1643041840000|2022-01-24 16:30:40|281.67|276.27|281.39|275.99|281.74|276.34|281.31|275.91|31
1643041850000|2022-01-24 16:30:50|281.38|275.98|281.47|276.07|281.69|276.29|281.37|275.97|25
1643041860000|2022-01-24 16:31:00|281.46|276.06|280.71|275.31|281.51|276.11|280.7|275.3|30
1643041870000|2022-01-24 16:31:10|280.7|275.3|280.55|275.15|280.8|275.4|280.53|275.13|27
1643041880000|2022-01-24 16:31:20|280.48|275.08|280.45|275.05|280.61|275.21|280.41|275.01|24
1643041890000|2022-01-24 16:31:30|280.41|275.01|280.63|275.23|280.75|275.35|280.34|274.94|28
1643041900000|2022-01-24 16:31:40|280.55|275.15|280.51|275.11|280.63|275.23|280.39|274.99|17
1643041910000|2022-01-24 16:31:50|280.5|275.1|280.51|275.11|280.72|275.32|280.35|274.95|29
1643041920000|2022-01-24 16:32:00|280.49|275.09|280.16|274.76|280.58|275.18|280.16|274.76|20
1643041930000|2022-01-24 16:32:10|280.09|274.69|280.16|274.76|280.43|275.03|280.09|274.69|23
1643041940000|2022-01-24 16:32:20|280.15|274.75|280.27|274.87|280.27|274.87|280.06|274.66|29
1643041950000|2022-01-24 16:32:30|280.34|274.94|280.37|274.97|280.39|274.99|280.17|274.77|22
1643041960000|2022-01-24 16:32:40|280.38|274.98|280.55|275.15|280.62|275.22|280.36|274.96|25
1643041970000|2022-01-24 16:32:50|280.57|275.17|280.41|275.01|280.57|275.17|280.32|274.92|25
1643041980000|2022-01-24 16:33:00|280.4|275|280.28|274.88|280.4|275|280.24|274.84|23
1643041990000|2022-01-24 16:33:10|280.29|274.89|280.19|274.79|280.31|274.91|280.17|274.77|19
1643042000000|2022-01-24 16:33:20|280.18|274.78|280.13|274.73|280.26|274.86|280.13|274.73|18
1643042010000|2022-01-24 16:33:30|280.12|274.72|279.98|274.58|280.12|274.72|279.98|274.58|19
1643042020000|2022-01-24 16:33:40|279.99|274.59|279.89|274.49|280.02|274.62|279.76|274.36|23
1643042030000|2022-01-24 16:33:50|279.88|274.48|279.29|273.89|279.89|274.49|279.29|273.89|28
1643042040000|2022-01-24 16:34:00|279.35|273.95|279.57|274.17|279.68|274.28|279.32|273.92|31
1643042050000|2022-01-24 16:34:10|279.56|274.16|279.57|274.17|279.73|274.33|279.54|274.14|25
1643042060000|2022-01-24 16:34:20|279.56|274.16|279.53|274.13|279.66|274.26|279.51|274.11|22
1643042070000|2022-01-24 16:34:30|279.54|274.14|279.42|274.02|279.55|274.15|279.4|274|15
1643042080000|2022-01-24 16:34:40|279.4|274|279.53|274.13|279.53|274.13|279.31|273.91|25
1643042090000|2022-01-24 16:34:50|279.52|274.12|279.2|273.8|279.52|274.12|279.2|273.8|24
1643042100000|2022-01-24 16:35:00|279.21|273.81|279.41|274.01|279.51|274.11|279.21|273.81|30
1643042110000|2022-01-24 16:35:10|279.4|274|279.38|273.98|279.5|274.1|279.23|273.83|29
1643042120000|2022-01-24 16:35:20|279.37|273.97|279.35|273.95|279.44|274.04|279.31|273.91|22
1643042130000|2022-01-24 16:35:30|279.37|273.97|279.6|274.2|279.63|274.23|279.34|273.94|24
1643042140000|2022-01-24 16:35:40|279.59|274.19|279.49|274.09|279.63|274.23|279.47|274.07|20
1643042150000|2022-01-24 16:35:50|279.48|274.08|279.25|273.85|279.48|274.08|279.25|273.85|17
1643042160000|2022-01-24 16:36:00|279.28|273.88|279.05|273.65|279.28|273.88|279|273.6|20
1643042170000|2022-01-24 16:36:10|279.03|273.63|278.81|273.41|279.04|273.64|278.79|273.39|27
1643042180000|2022-01-24 16:36:20|278.79|273.39|278.78|273.38|278.79|273.39|278.62|273.22|21
1643042190000|2022-01-24 16:36:30|278.79|273.39|278.97|273.57|279.06|273.66|278.79|273.39|30
1643042200000|2022-01-24 16:36:40|278.95|273.55|278.82|273.42|278.97|273.57|278.82|273.42|14
1643042210000|2022-01-24 16:36:50|278.85|273.45|278.9|273.5|279|273.6|278.85|273.45|18
1643042220000|2022-01-24 16:37:00|278.89|273.49|279.23|273.83|279.3|273.9|278.89|273.49|25
1643042230000|2022-01-24 16:37:10|279.26|273.86|278.82|273.42|279.3|273.9|278.82|273.42|27
1643042240000|2022-01-24 16:37:20|278.8|273.4|278.56|273.16|278.84|273.44|278.56|273.16|22
1643042250000|2022-01-24 16:37:30|278.55|273.15|277.17|271.77|278.55|273.15|277.14|271.74|28
1643042260000|2022-01-24 16:37:40|277.19|271.79|277.43|272.03|277.53|272.13|277.19|271.79|26
1643042270000|2022-01-24 16:37:50|277.45|272.05|277.2|271.8|277.46|272.06|276.95|271.55|28
1643042280000|2022-01-24 16:38:00|277.21|271.81|277.35|271.95|277.42|272.02|277.17|271.77|28
1643042290000|2022-01-24 16:38:10|277.38|271.98|277.64|272.24|277.83|272.43|277.37|271.97|28
1643042300000|2022-01-24 16:38:20|277.67|272.27|277.74|272.34|277.85|272.45|277.67|272.27|19
1643042310000|2022-01-24 16:38:30|277.76|272.36|277.75|272.35|277.93|272.53|277.74|272.34|26
1643042320000|2022-01-24 16:38:40|277.74|272.34|277.43|272.03|277.76|272.36|277.39|271.99|28
1643042330000|2022-01-24 16:38:50|277.44|272.04|277.37|271.97|277.47|272.07|277.3|271.9|18
1643042340000|2022-01-24 16:39:00|277.4|272|277.65|272.25|277.65|272.25|277.4|272|19
1643042350000|2022-01-24 16:39:10|277.67|272.27|277.74|272.34|277.78|272.38|277.66|272.26|17
1643042360000|2022-01-24 16:39:20|277.75|272.35|277.28|271.88|278|272.6|277.28|271.88|30
1643042370000|2022-01-24 16:39:30|277.26|271.86|277.38|271.98|277.38|271.98|277.08|271.68|29
1643042380000|2022-01-24 16:39:40|277.49|272.09|277.77|272.37|277.77|272.37|277.49|272.09|21
1643042390000|2022-01-24 16:39:50|277.79|272.39|277.44|272.04|277.84|272.44|277.36|271.96|28
1643042400000|2022-01-24 16:40:00|277.43|272.03|277.3|271.9|277.46|272.06|277.3|271.9|23
1643042410000|2022-01-24 16:40:10|277.29|271.89|277.16|271.76|277.3|271.9|277.1|271.7|9
1643042420000|2022-01-24 16:40:20|277.17|271.77|277.2|271.8|277.23|271.83|277.13|271.73|24
1643042430000|2022-01-24 16:40:30|277.21|271.81|277.12|271.72|277.22|271.82|277.02|271.62|22
1643042440000|2022-01-24 16:40:40|277.14|271.74|277.23|271.83|277.25|271.85|277.13|271.73|16
1643042450000|2022-01-24 16:40:50|277.21|271.81|277.08|271.68|277.22|271.82|277.07|271.67|17
1643042460000|2022-01-24 16:41:00|277.07|271.67|277.21|271.81|277.21|271.81|276.87|271.47|21
1643042470000|2022-01-24 16:41:10|277.16|271.76|277.13|271.73|277.16|271.76|277.04|271.64|22
1643042480000|2022-01-24 16:41:20|277.17|271.77|276.92|271.52|277.18|271.78|276.65|271.25|28
1643042490000|2022-01-24 16:41:30|276.94|271.54|277.02|271.62|277.05|271.65|276.94|271.54|7
1643042500000|2022-01-24 16:41:40|277.04|271.64|276.94|271.54|277.04|271.64|276.91|271.51|16
1643042510000|2022-01-24 16:41:50|276.99|271.59|277.3|271.9|277.3|271.9|276.99|271.59|18
1643042520000|2022-01-24 16:42:00|277.26|271.86|277.13|271.73|277.26|271.86|277.13|271.73|20
1643042530000|2022-01-24 16:42:10|277.16|271.76|276.99|271.59|277.17|271.77|276.98|271.58|20
1643042540000|2022-01-24 16:42:20|276.98|271.58|277.08|271.68|277.09|271.69|276.98|271.58|10
1643042550000|2022-01-24 16:42:30|277.07|271.67|277.07|271.67|277.07|271.67|277.01|271.61|12
1643042560000|2022-01-24 16:42:40|277.06|271.66|276.88|271.48|277.06|271.66|276.87|271.47|12
1643042570000|2022-01-24 16:42:50|276.87|271.47|276.79|271.39|276.87|271.47|276.75|271.35|17
1643042580000|2022-01-24 16:43:00|276.82|271.42|277.07|271.67|277.18|271.78|276.82|271.42|24
1643042590000|2022-01-24 16:43:10|277.08|271.68|277.08|271.68|277.13|271.73|277.08|271.68|13
1643042600000|2022-01-24 16:43:20|277.07|271.67|276.07|270.67|277.07|271.67|276.07|270.67|15
1643042610000|2022-01-24 16:43:30|276.01|270.61|275.74|270.34|276.01|270.61|275.73|270.33|26
1643042620000|2022-01-24 16:43:40|275.73|270.33|276.1|270.7|276.12|270.72|275.6|270.2|24
1643042630000|2022-01-24 16:43:50|276.09|270.69|276.15|270.75|276.2|270.8|275.99|270.59|24
1643042640000|2022-01-24 16:44:00|276.14|270.74|276.15|270.75|276.15|270.75|276.13|270.73|4
1643042650000|2022-01-24 16:44:10|276.18|270.78|276.11|270.71|276.2|270.8|276.09|270.69|17
1643042660000|2022-01-24 16:44:20|276.12|270.72|276.12|270.72|276.12|270.72|276.06|270.66|17
1643042670000|2022-01-24 16:44:30|276.13|270.73|276.39|270.99|276.44|271.04|276.11|270.71|18
1643042680000|2022-01-24 16:44:40|276.4|271|276.43|271.03|276.43|271.03|276.25|270.85|18
1643042690000|2022-01-24 16:44:50|276.45|271.05|276.43|271.03|276.46|271.06|276.37|270.97|21
1643042700000|2022-01-24 16:45:00|276.4|271|276.54|271.14|276.54|271.14|276.4|271|24
1643042710000|2022-01-24 16:45:10|276.55|271.15|276.8|271.4|276.8|271.4|276.43|271.03|20
1643042720000|2022-01-24 16:45:20|276.89|271.49|276.65|271.25|276.98|271.58|276.62|271.22|26
1643042730000|2022-01-24 16:45:30|276.67|271.27|276.65|271.25|276.71|271.31|276.61|271.21|17
1643042740000|2022-01-24 16:45:40|276.66|271.26|276.52|271.12|276.69|271.29|276.51|271.11|20
1643042750000|2022-01-24 16:45:50|276.54|271.14|276.48|271.08|276.68|271.28|276.48|271.08|18
1643042760000|2022-01-24 16:46:00|276.5|271.1|276.22|270.82|276.5|271.1|276.2|270.8|18
1643042770000|2022-01-24 16:46:10|276.23|270.83|276.24|270.84|276.29|270.89|276.16|270.76|22
1643042780000|2022-01-24 16:46:20|276.22|270.82|276.09|270.69|276.22|270.82|276.09|270.69|22
1643042790000|2022-01-24 16:46:30|276.08|270.68|275.34|269.94|276.11|270.71|275.34|269.94|28
1643042800000|2022-01-24 16:46:40|275.27|269.87|275.14|269.74|275.32|269.92|274.91|269.51|20
1643042810000|2022-01-24 16:46:50|275.07|269.67|275.16|269.76|275.35|269.95|275|269.6|26
1643042820000|2022-01-24 16:47:00|275.21|269.81|275.26|269.86|275.28|269.88|275.21|269.81|16
1643042830000|2022-01-24 16:47:10|275.29|269.89|275.45|270.05|275.46|270.06|275.29|269.89|12
1643042840000|2022-01-24 16:47:20|275.44|270.04|275.04|269.64|275.44|270.04|275.02|269.62|27
1643042850000|2022-01-24 16:47:30|275.06|269.66|275.13|269.73|275.25|269.85|275.06|269.66|21
1643042860000|2022-01-24 16:47:40|275.12|269.72|274.69|269.29|275.12|269.72|274.6|269.2|28
1643042870000|2022-01-24 16:47:50|274.7|269.3|274.61|269.21|274.75|269.35|274.52|269.12|28
1643042880000|2022-01-24 16:48:00|274.64|269.24|274.58|269.18|274.76|269.36|274.58|269.18|26
1643042890000|2022-01-24 16:48:10|274.55|269.15|274.64|269.24|274.71|269.31|274.55|269.15|21
1643042900000|2022-01-24 16:48:20|274.63|269.23|274.36|268.96|274.63|269.23|274.32|268.92|19
1643042910000|2022-01-24 16:48:30|274.35|268.95|274|268.6|274.35|268.95|274|268.6|24
1643042920000|2022-01-24 16:48:40|273.96|268.56|273.93|268.53|274.04|268.64|273.92|268.52|17
1643042930000|2022-01-24 16:48:50|273.92|268.52|273.85|268.45|273.92|268.52|273.69|268.29|24
1643042940000|2022-01-24 16:49:00|273.86|268.46|274.07|268.67|274.07|268.67|273.86|268.46|24
1643042950000|2022-01-24 16:49:10|274.06|268.66|274.19|268.79|274.19|268.79|273.97|268.57|21
1643042960000|2022-01-24 16:49:20|274.18|268.78|274.28|268.88|274.61|269.21|274.15|268.75|30
1643042970000|2022-01-24 16:49:30|274.29|268.89|273.94|268.54|274.35|268.95|273.92|268.52|25
1643042980000|2022-01-24 16:49:40|273.95|268.55|274.16|268.76|274.16|268.76|273.95|268.55|16
1643042990000|2022-01-24 16:49:50|274.18|268.78|274.04|268.64|274.21|268.81|274.04|268.64|21
1643043000000|2022-01-24 16:50:00|274.01|268.61|274.26|268.86|274.29|268.89|273.83|268.43|25
1643043010000|2022-01-24 16:50:10|274.29|268.89|274.64|269.24|274.64|269.24|274.27|268.87|14
1643043020000|2022-01-24 16:50:20|274.63|269.23|274.49|269.09|274.71|269.31|274.48|269.08|26
1643043030000|2022-01-24 16:50:30|274.51|269.11|274.7|269.3|274.75|269.35|274.51|269.11|26
1643043040000|2022-01-24 16:50:40|274.71|269.31|274.65|269.25|274.87|269.47|274.59|269.19|25
1643043050000|2022-01-24 16:50:50|274.68|269.28|274.67|269.27|274.76|269.36|274.66|269.26|16
1643043060000|2022-01-24 16:51:00|274.65|269.25|274.98|269.58|274.98|269.58|274.62|269.22|25
1643043070000|2022-01-24 16:51:10|274.99|269.59|275.1|269.7|275.1|269.7|274.97|269.57|10
1643043080000|2022-01-24 16:51:20|275.09|269.69|274.95|269.55|275.09|269.69|274.85|269.45|21
1643043090000|2022-01-24 16:51:30|274.94|269.54|274.84|269.44|274.96|269.56|274.82|269.42|20
1643043100000|2022-01-24 16:51:40|274.82|269.42|274.36|268.96|274.84|269.44|274.36|268.96|26
1643043110000|2022-01-24 16:51:50|274.35|268.95|274.31|268.91|274.36|268.96|274.16|268.76|22
1643043120000|2022-01-24 16:52:00|274.3|268.9|274.03|268.63|274.33|268.93|274.03|268.63|25
1643043130000|2022-01-24 16:52:10|273.99|268.59|274.54|269.14|274.63|269.23|273.99|268.59|31
1643043140000|2022-01-24 16:52:20|274.57|269.17|274.81|269.41|274.9|269.5|274.5|269.1|23
1643043150000|2022-01-24 16:52:30|274.84|269.44|274.95|269.55|274.99|269.59|274.77|269.37|23
1643043160000|2022-01-24 16:52:40|274.84|269.44|274.96|269.56|274.96|269.56|274.79|269.39|25
1643043170000|2022-01-24 16:52:50|274.97|269.57|275.07|269.67|275.07|269.67|274.94|269.54|18
1643043180000|2022-01-24 16:53:00|275.04|269.64|275.14|269.74|275.16|269.76|274.94|269.54|18
1643043190000|2022-01-24 16:53:10|275.16|269.76|275.18|269.78|275.22|269.82|274.99|269.59|25
1643043200000|2022-01-24 16:53:20|275.19|269.79|275.9|270.5|275.91|270.51|275.17|269.77|20
1643043210000|2022-01-24 16:53:30|275.91|270.51|275.7|270.3|275.93|270.53|275.7|270.3|25
1643043220000|2022-01-24 16:53:40|275.69|270.29|275.8|270.4|275.92|270.52|275.67|270.27|26
1643043230000|2022-01-24 16:53:50|275.82|270.42|275.78|270.38|275.91|270.51|275.77|270.37|29
1643043240000|2022-01-24 16:54:00|275.85|270.45|275.81|270.41|275.88|270.48|275.66|270.26|22
1643043250000|2022-01-24 16:54:10|275.8|270.4|276.01|270.61|276.01|270.61|275.68|270.28|25
1643043260000|2022-01-24 16:54:20|276|270.6|276.03|270.63|276.04|270.64|275.85|270.45|22
1643043270000|2022-01-24 16:54:30|276.04|270.64|276|270.6|276.06|270.66|275.95|270.55|24
1643043280000|2022-01-24 16:54:40|276.01|270.61|276.17|270.77|276.2|270.8|276.01|270.61|18
1643043290000|2022-01-24 16:54:50|276.22|270.82|276.15|270.75|276.22|270.82|276.11|270.71|20
1643043300000|2022-01-24 16:55:00|276.12|270.72|276.61|271.21|276.67|271.27|276.07|270.67|25
1643043310000|2022-01-24 16:55:10|276.54|271.14|276.65|271.25|276.82|271.42|276.52|271.12|25
1643043320000|2022-01-24 16:55:20|276.66|271.26|276.98|271.58|276.98|271.58|276.66|271.26|28
1643043330000|2022-01-24 16:55:30|277.01|271.61|276.87|271.47|277.11|271.71|276.86|271.46|24
1643043340000|2022-01-24 16:55:40|276.86|271.46|276.73|271.33|276.87|271.47|276.72|271.32|22
1643043350000|2022-01-24 16:55:50|276.76|271.36|276.89|271.49|276.89|271.49|276.76|271.36|18
1643043360000|2022-01-24 16:56:00|276.88|271.48|277.21|271.81|277.21|271.81|276.88|271.48|22
1643043370000|2022-01-24 16:56:10|277.22|271.82|277.01|271.61|277.24|271.84|276.99|271.59|31
1643043380000|2022-01-24 16:56:20|277.1|271.7|277|271.6|277.38|271.98|277|271.6|32
1643043390000|2022-01-24 16:56:30|276.97|271.57|277.16|271.76|277.24|271.84|276.87|271.47|28
1643043400000|2022-01-24 16:56:40|277.17|271.77|277.07|271.67|277.21|271.81|277.07|271.67|23
1643043410000|2022-01-24 16:56:50|277.06|271.66|276.98|271.58|277.06|271.66|276.94|271.54|22
1643043420000|2022-01-24 16:57:00|276.93|271.53|276.71|271.31|277.03|271.63|276.71|271.31|20
1643043430000|2022-01-24 16:57:10|276.69|271.29|276.74|271.34|276.8|271.4|276.52|271.12|21
1643043440000|2022-01-24 16:57:20|276.71|271.31|276.51|271.11|276.71|271.31|276.51|271.11|18
1643043450000|2022-01-24 16:57:30|276.53|271.13|276.29|270.89|276.53|271.13|276.24|270.84|22
1643043460000|2022-01-24 16:57:40|276.32|270.92|276.43|271.03|276.43|271.03|276.21|270.81|23
1643043470000|2022-01-24 16:57:50|276.44|271.04|276.86|271.46|276.87|271.47|276.42|271.02|31
1643043480000|2022-01-24 16:58:00|276.88|271.48|276.19|270.79|277.05|271.65|276.19|270.79|31
1643043490000|2022-01-24 16:58:10|276.16|270.76|275.91|270.51|276.16|270.76|275.91|270.51|28
1643043500000|2022-01-24 16:58:20|275.92|270.52|275.96|270.56|276|270.6|275.89|270.49|18
1643043510000|2022-01-24 16:58:30|275.95|270.55|275.86|270.46|276.06|270.66|275.76|270.36|21
1643043520000|2022-01-24 16:58:40|275.83|270.43|275.72|270.32|275.92|270.52|275.71|270.31|22
1643043530000|2022-01-24 16:58:50|275.71|270.31|276.03|270.63|276.03|270.63|275.71|270.31|25
1643043540000|2022-01-24 16:59:00|276.12|270.72|276.41|271.01|276.42|271.02|276.02|270.62|24
1643043550000|2022-01-24 16:59:10|276.4|271|276.62|271.22|276.62|271.22|276.27|270.87|23
1643043560000|2022-01-24 16:59:20|276.73|271.33|276.64|271.24|276.83|271.43|276.6|271.2|25
1643043570000|2022-01-24 16:59:30|276.65|271.25|276.8|271.4|276.81|271.41|276.65|271.25|12
1643043580000|2022-01-24 16:59:40|276.79|271.39|276.89|271.49|276.89|271.49|276.65|271.25|27
1643043590000|2022-01-24 16:59:50|276.9|271.5|277.11|271.71|277.33|271.93|276.89|271.49|22
1643043600000|2022-01-24 17:00:00|277.09|271.69|276.82|271.42|277.09|271.69|276.82|271.42|27
1643043610000|2022-01-24 17:00:10|276.84|271.44|276.96|271.56|277.09|271.69|276.75|271.35|26
1643043620000|2022-01-24 17:00:20|276.93|271.53|276.71|271.31|276.93|271.53|276.7|271.3|28
1643043630000|2022-01-24 17:00:30|276.72|271.32|276.91|271.51|276.92|271.52|276.72|271.32|21
1643043640000|2022-01-24 17:00:40|276.99|271.59|277.02|271.62|277.09|271.69|276.92|271.52|20
1643043650000|2022-01-24 17:00:50|277.03|271.63|277.06|271.66|277.07|271.67|276.91|271.51|25
1643043660000|2022-01-24 17:01:00|277.05|271.65|277.08|271.68|277.1|271.7|277.02|271.62|20
1643043670000|2022-01-24 17:01:10|277.09|271.69|276.91|271.51|277.1|271.7|276.91|271.51|26
1643043680000|2022-01-24 17:01:20|276.92|271.52|276.98|271.58|277.08|271.68|276.92|271.52|26
1643043690000|2022-01-24 17:01:30|276.96|271.56|276.96|271.56|277|271.6|276.96|271.56|18
1643043700000|2022-01-24 17:01:40|276.97|271.57|276.77|271.37|276.97|271.57|276.77|271.37|19
1643043710000|2022-01-24 17:01:50|276.76|271.36|276.82|271.42|276.84|271.44|276.73|271.33|17
1643043720000|2022-01-24 17:02:00|276.81|271.41|276.8|271.4|276.85|271.45|276.68|271.28|31
1643043730000|2022-01-24 17:02:10|276.83|271.43|276.82|271.42|276.84|271.44|276.76|271.36|19
1643043740000|2022-01-24 17:02:20|276.79|271.39|276.74|271.34|276.8|271.4|276.73|271.33|20
1643043750000|2022-01-24 17:02:30|276.75|271.35|276.82|271.42|276.9|271.5|276.75|271.35|20
1643043760000|2022-01-24 17:02:40|276.79|271.39|276.89|271.49|276.94|271.54|276.79|271.39|13
1643043770000|2022-01-24 17:02:50|276.88|271.48|276.95|271.55|276.95|271.55|276.82|271.42|20
1643043780000|2022-01-24 17:03:00|276.94|271.54|276.92|271.52|276.94|271.54|276.78|271.38|17
1643043790000|2022-01-24 17:03:10|276.91|271.51|276.87|271.47|276.91|271.51|276.86|271.46|11
1643043800000|2022-01-24 17:03:20|276.9|271.5|276.82|271.42|276.9|271.5|276.76|271.36|19
1643043810000|2022-01-24 17:03:30|276.84|271.44|276.93|271.53|276.93|271.53|276.78|271.38|13
1643043820000|2022-01-24 17:03:40|276.91|271.51|276.84|271.44|276.91|271.51|276.8|271.4|23
1643043830000|2022-01-24 17:03:50|276.86|271.46|276.95|271.55|276.95|271.55|276.82|271.42|18
1643043840000|2022-01-24 17:04:00|276.94|271.54|276.82|271.42|276.94|271.54|276.74|271.34|20
1643043850000|2022-01-24 17:04:10|276.86|271.46|276.77|271.37|276.92|271.52|276.73|271.33|24
1643043860000|2022-01-24 17:04:20|276.76|271.36|276.59|271.19|276.79|271.39|276.53|271.13|25
1643043870000|2022-01-24 17:04:30|276.6|271.2|276.91|271.51|276.91|271.51|276.52|271.12|20
1643043880000|2022-01-24 17:04:40|276.9|271.5|276.84|271.44|277.07|271.67|276.84|271.44|26
1643043890000|2022-01-24 17:04:50|276.83|271.43|276.98|271.58|276.98|271.58|276.8|271.4|16
1643043900000|2022-01-24 17:05:00|277|271.6|276.9|271.5|277.17|271.77|276.85|271.45|30
1643043910000|2022-01-24 17:05:10|276.89|271.49|276.37|270.97|276.97|271.57|276.34|270.94|21
1643043920000|2022-01-24 17:05:20|276.36|270.96|275.87|270.47|276.36|270.96|275.86|270.46|24
1643043930000|2022-01-24 17:05:30|275.9|270.5|276.01|270.61|276.01|270.61|275.77|270.37|20
1643043940000|2022-01-24 17:05:40|276.05|270.65|276.33|270.93|276.33|270.93|276.04|270.64|21
1643043950000|2022-01-24 17:05:50|276.32|270.92|276.38|270.98|276.45|271.05|276.22|270.82|26
1643043960000|2022-01-24 17:06:00|276.36|270.96|275.76|270.36|276.36|270.96|275.74|270.34|21
1643043970000|2022-01-24 17:06:10|275.75|270.35|275.76|270.36|275.88|270.48|275.74|270.34|15
1643043980000|2022-01-24 17:06:20|275.75|270.35|275.8|270.4|275.81|270.41|275.67|270.27|20
1643043990000|2022-01-24 17:06:30|275.81|270.41|275.73|270.33|275.81|270.41|275.61|270.21|18
1643044000000|2022-01-24 17:06:40|275.74|270.34|275.97|270.57|276.03|270.63|275.73|270.33|23
1643044010000|2022-01-24 17:06:50|275.98|270.58|276.1|270.7|276.21|270.81|275.97|270.57|24
1643044020000|2022-01-24 17:07:00|276.07|270.67|276.24|270.84|276.26|270.86|276.07|270.67|22
1643044030000|2022-01-24 17:07:10|276.2|270.8|276|270.6|276.2|270.8|276|270.6|19
1643044040000|2022-01-24 17:07:20|276.01|270.61|276|270.6|276.04|270.64|276|270.6|16
1643044050000|2022-01-24 17:07:30|275.98|270.58|276.02|270.62|276.03|270.63|275.86|270.46|12
1643044060000|2022-01-24 17:07:40|276.01|270.61|276.02|270.62|276.02|270.62|275.89|270.49|15
1643044070000|2022-01-24 17:07:50|276|270.6|275.8|270.4|276|270.6|275.8|270.4|17
1643044080000|2022-01-24 17:08:00|275.82|270.42|275.87|270.47|275.92|270.52|275.82|270.42|24
1643044090000|2022-01-24 17:08:10|275.91|270.51|275.86|270.46|275.92|270.52|275.81|270.41|16
1643044100000|2022-01-24 17:08:20|275.89|270.49|275.99|270.59|275.99|270.59|275.85|270.45|21
1643044110000|2022-01-24 17:08:30|275.98|270.58|275.64|270.24|275.98|270.58|275.64|270.24|20
1643044120000|2022-01-24 17:08:40|275.61|270.21|275.61|270.21|275.66|270.26|275.54|270.14|20
1643044130000|2022-01-24 17:08:50|275.62|270.22|275.6|270.2|275.73|270.33|275.58|270.18|17
1643044140000|2022-01-24 17:09:00|275.61|270.21|275.78|270.38|275.82|270.42|275.61|270.21|15
1643044150000|2022-01-24 17:09:10|275.77|270.37|275.18|269.78|275.77|270.37|275.13|269.73|21
1643044160000|2022-01-24 17:09:20|275.12|269.72|275.14|269.74|275.23|269.83|275.08|269.68|18
1643044170000|2022-01-24 17:09:30|275.15|269.75|275.27|269.87|275.27|269.87|275.07|269.67|22
1643044180000|2022-01-24 17:09:40|275.29|269.89|275.38|269.98|275.45|270.05|275.29|269.89|21
1643044190000|2022-01-24 17:09:50|275.37|269.97|275.51|270.11|275.55|270.15|275.37|269.97|20
1643044200000|2022-01-24 17:10:00|275.53|270.13|275.33|269.93|275.54|270.14|275.31|269.91|18
1643044210000|2022-01-24 17:10:10|275.36|269.96|275.55|270.15|275.58|270.18|275.36|269.96|18
1643044220000|2022-01-24 17:10:20|275.6|270.2|275.64|270.24|275.71|270.31|275.55|270.15|26
1643044230000|2022-01-24 17:10:30|275.63|270.23|275.43|270.03|275.7|270.3|275.42|270.02|28
1643044240000|2022-01-24 17:10:40|275.42|270.02|275.11|269.71|275.42|270.02|275.11|269.71|18
1643044250000|2022-01-24 17:10:50|275.1|269.7|275.01|269.61|275.1|269.7|274.94|269.54|20
1643044260000|2022-01-24 17:11:00|275.07|269.67|275.06|269.66|275.07|269.67|274.91|269.51|20
1643044270000|2022-01-24 17:11:10|275.04|269.64|274.98|269.58|275.04|269.64|274.92|269.52|16
1643044280000|2022-01-24 17:11:20|274.97|269.57|274.93|269.53|274.97|269.57|274.82|269.42|22
1643044290000|2022-01-24 17:11:30|274.89|269.49|274.96|269.56|275.04|269.64|274.87|269.47|20
1643044300000|2022-01-24 17:11:40|274.95|269.55|274.61|269.21|274.97|269.57|274.61|269.21|20
1643044310000|2022-01-24 17:11:50|274.62|269.22|274.86|269.46|274.92|269.52|274.62|269.22|28
1643044320000|2022-01-24 17:12:00|274.85|269.45|274.96|269.56|274.98|269.58|274.81|269.41|25
1643044330000|2022-01-24 17:12:10|274.97|269.57|275.1|269.7|275.19|269.79|274.97|269.57|18
1643044340000|2022-01-24 17:12:20|275.09|269.69|274.91|269.51|275.09|269.69|274.88|269.48|24
1643044350000|2022-01-24 17:12:30|274.9|269.5|274.31|268.91|274.91|269.51|274.31|268.91|30
1643044360000|2022-01-24 17:12:40|274.36|268.96|274.29|268.89|274.54|269.14|274.26|268.86|20
1643044370000|2022-01-24 17:12:50|274.27|268.87|274.34|268.94|274.35|268.95|274.24|268.84|24
1643044380000|2022-01-24 17:13:00|274.35|268.95|274.44|269.04|274.45|269.05|274.35|268.95|12
1643044390000|2022-01-24 17:13:10|274.45|269.05|274.3|268.9|274.45|269.05|274.24|268.84|25
1643044400000|2022-01-24 17:13:20|274.29|268.89|274.11|268.71|274.3|268.9|274.1|268.7|17
1643044410000|2022-01-24 17:13:30|274.12|268.72|274.15|268.75|274.18|268.78|274.11|268.71|15
1643044420000|2022-01-24 17:13:40|274.14|268.74|273.96|268.56|274.2|268.8|273.9|268.5|25
1643044430000|2022-01-24 17:13:50|273.97|268.57|274.04|268.64|274.12|268.72|273.97|268.57|18
1643044440000|2022-01-24 17:14:00|274.07|268.67|274.06|268.66|274.14|268.74|274|268.6|18
1643044450000|2022-01-24 17:14:10|274.05|268.65|274.07|268.67|274.12|268.72|274.01|268.61|25
1643044460000|2022-01-24 17:14:20|274.09|268.69|274.25|268.85|274.27|268.87|274.06|268.66|23
1643044470000|2022-01-24 17:14:30|274.26|268.86|274.42|269.02|274.46|269.06|274.26|268.86|31
1643044480000|2022-01-24 17:14:40|274.43|269.03|274.54|269.14|274.57|269.17|274.43|269.03|24
1643044490000|2022-01-24 17:14:50|274.55|269.15|274.94|269.54|275.08|269.68|274.55|269.15|29
1643044500000|2022-01-24 17:15:00|274.92|269.52|274.66|269.26|274.92|269.52|274.58|269.18|24
1643044510000|2022-01-24 17:15:10|274.67|269.27|274.7|269.3|274.72|269.32|274.64|269.24|21
1643044520000|2022-01-24 17:15:20|274.66|269.26|274.62|269.22|274.66|269.26|274.51|269.11|23
1643044530000|2022-01-24 17:15:30|274.61|269.21|274.46|269.06|274.63|269.23|274.43|269.03|25
1643044540000|2022-01-24 17:15:40|274.45|269.05|274.33|268.93|274.46|269.06|274.25|268.85|30
1643044550000|2022-01-24 17:15:50|274.32|268.92|274.45|269.05|274.45|269.05|274.16|268.76|26
1643044560000|2022-01-24 17:16:00|274.51|269.11|274.75|269.35|274.75|269.35|274.43|269.03|25
1643044570000|2022-01-24 17:16:10|274.78|269.38|274.5|269.1|274.78|269.38|274.5|269.1|23
1643044580000|2022-01-24 17:16:20|274.47|269.07|274.61|269.21|274.65|269.25|274.39|268.99|23
1643044590000|2022-01-24 17:16:30|274.62|269.22|274.66|269.26|274.66|269.26|274.53|269.13|20
1643044600000|2022-01-24 17:16:40|274.71|269.31|274.57|269.17|274.71|269.31|274.57|269.17|15
1643044610000|2022-01-24 17:16:50|274.58|269.18|274.59|269.19|274.61|269.21|274.58|269.18|5
1643044620000|2022-01-24 17:17:00|274.58|269.18|274.56|269.16|274.58|269.18|274.53|269.13|9
1643044630000|2022-01-24 17:17:10|274.53|269.13|274.53|269.13|274.57|269.17|274.53|269.13|12
1643044640000|2022-01-24 17:17:20|274.55|269.15|274.12|268.72|274.57|269.17|274.12|268.72|16
1643044650000|2022-01-24 17:17:30|274.11|268.71|273.76|268.36|274.13|268.73|273.69|268.29|31
1643044660000|2022-01-24 17:17:40|273.74|268.34|273.93|268.53|274.08|268.68|273.74|268.34|23
1643044670000|2022-01-24 17:17:50|273.94|268.54|273.76|268.36|273.99|268.59|273.76|268.36|16
1643044680000|2022-01-24 17:18:00|273.74|268.34|274.11|268.71|274.11|268.71|273.62|268.22|28
1643044690000|2022-01-24 17:18:10|274.1|268.7|274.1|268.7|274.13|268.73|274.05|268.65|19
1643044700000|2022-01-24 17:18:20|274.06|268.66|274.19|268.79|274.19|268.79|274.05|268.65|21
1643044710000|2022-01-24 17:18:30|274.23|268.83|273.99|268.59|274.32|268.92|273.98|268.58|27
1643044720000|2022-01-24 17:18:40|274|268.6|273.85|268.45|274.17|268.77|273.83|268.43|29
1643044730000|2022-01-24 17:18:50|273.86|268.46|273.89|268.49|273.93|268.53|273.78|268.38|16
1643044740000|2022-01-24 17:19:00|273.93|268.53|274.08|268.68|274.09|268.69|273.93|268.53|15
1643044750000|2022-01-24 17:19:10|274.07|268.67|273.77|268.37|274.08|268.68|273.75|268.35|26
1643044760000|2022-01-24 17:19:20|273.78|268.38|273.27|267.87|273.78|268.38|273.21|267.81|26
1643044770000|2022-01-24 17:19:30|273.34|267.94|273.6|268.2|273.6|268.2|273.32|267.92|25
1643044780000|2022-01-24 17:19:40|273.59|268.19|274.02|268.62|274.02|268.62|273.51|268.11|28
1643044790000|2022-01-24 17:19:50|273.98|268.58|274.35|268.95|274.35|268.95|273.96|268.56|32
1643044800000|2022-01-24 17:20:00|274.36|268.96|274.4|269|274.41|269.01|274.21|268.81|22
1643044810000|2022-01-24 17:20:10|274.36|268.96|274.61|269.21|274.65|269.25|274.34|268.94|21
1643044820000|2022-01-24 17:20:20|274.63|269.23|274.5|269.1|274.63|269.23|274.36|268.96|25
1643044830000|2022-01-24 17:20:30|274.49|269.09|274.48|269.08|274.52|269.12|274.41|269.01|24
1643044840000|2022-01-24 17:20:40|274.49|269.09|274.38|268.98|274.49|269.09|274.28|268.88|18
1643044850000|2022-01-24 17:20:50|274.36|268.96|274.41|269.01|274.47|269.07|274.36|268.96|20
1643044860000|2022-01-24 17:21:00|274.39|268.99|274.64|269.24|274.64|269.24|274.37|268.97|16
1643044870000|2022-01-24 17:21:10|274.65|269.25|275.23|269.83|275.23|269.83|274.58|269.18|28
1643044880000|2022-01-24 17:21:20|275.22|269.82|275.9|270.5|275.9|270.5|275.19|269.79|33
1643044890000|2022-01-24 17:21:30|275.91|270.51|276.28|270.88|276.28|270.88|275.82|270.42|25
1643044900000|2022-01-24 17:21:40|276.23|270.83|276.05|270.65|276.39|270.99|276.03|270.63|26
1643044910000|2022-01-24 17:21:50|276.07|270.67|276.14|270.74|276.14|270.74|275.92|270.52|24
1643044920000|2022-01-24 17:22:00|276.2|270.8|277.17|271.77|277.17|271.77|276.17|270.77|23
1643044930000|2022-01-24 17:22:10|277.14|271.74|277.46|272.06|277.67|272.27|277.11|271.71|34
1643044940000|2022-01-24 17:22:20|277.47|272.07|277.17|271.77|277.61|272.21|277.17|271.77|26
1643044950000|2022-01-24 17:22:30|277.1|271.7|277.31|271.91|277.44|272.04|277.02|271.62|27
1643044960000|2022-01-24 17:22:40|277.32|271.92|276.91|271.51|277.39|271.99|276.91|271.51|24
1643044970000|2022-01-24 17:22:50|276.93|271.53|276.7|271.3|277.02|271.62|276.6|271.2|29
1643044980000|2022-01-24 17:23:00|276.67|271.27|276.52|271.12|276.67|271.27|276.38|270.98|19
1643044990000|2022-01-24 17:23:10|276.48|271.08|276.3|270.9|276.48|271.08|276.3|270.9|16
1643045000000|2022-01-24 17:23:20|276.29|270.89|276.75|271.35|276.85|271.45|276.29|270.89|20
1643045010000|2022-01-24 17:23:30|276.74|271.34|276.77|271.37|276.77|271.37|276.69|271.29|15
1643045020000|2022-01-24 17:23:40|276.76|271.36|277.1|271.7|277.1|271.7|276.73|271.33|19
1643045030000|2022-01-24 17:23:50|277.11|271.71|276.92|271.52|277.24|271.84|276.87|271.47|27
1643045040000|2022-01-24 17:24:00|276.91|271.51|276.84|271.44|276.92|271.52|276.84|271.44|23
1643045050000|2022-01-24 17:24:10|276.87|271.47|276.69|271.29|276.87|271.47|276.68|271.28|19
1643045060000|2022-01-24 17:24:20|276.61|271.21|276.63|271.23|276.68|271.28|276.55|271.15|24
1643045070000|2022-01-24 17:24:30|276.6|271.2|276.6|271.2|276.67|271.27|276.49|271.09|20
1643045080000|2022-01-24 17:24:40|276.61|271.21|276.79|271.39|276.86|271.46|276.61|271.21|19
1643045090000|2022-01-24 17:24:50|276.78|271.38|276.84|271.44|276.86|271.46|276.78|271.38|17
1643045100000|2022-01-24 17:25:00|276.85|271.45|276.56|271.16|276.85|271.45|276.41|271.01|25
1643045110000|2022-01-24 17:25:10|276.57|271.17|276.26|270.86|276.61|271.21|276.26|270.86|22
1643045120000|2022-01-24 17:25:20|276.27|270.87|275.8|270.4|276.38|270.98|275.8|270.4|32
1643045130000|2022-01-24 17:25:30|275.79|270.39|275.57|270.17|275.86|270.46|275.57|270.17|26
1643045140000|2022-01-24 17:25:40|275.54|270.14|275.62|270.22|275.7|270.3|275.47|270.07|24
1643045150000|2022-01-24 17:25:50|275.61|270.21|275.96|270.56|276.07|270.67|275.61|270.21|24
1643045160000|2022-01-24 17:26:00|275.98|270.58|275.83|270.43|275.99|270.59|275.8|270.4|20
1643045170000|2022-01-24 17:26:10|275.84|270.44|275.96|270.56|275.96|270.56|275.78|270.38|17
1643045180000|2022-01-24 17:26:20|276.03|270.63|275.92|270.52|276.1|270.7|275.89|270.49|17
1643045190000|2022-01-24 17:26:30|275.91|270.51|275.83|270.43|275.91|270.51|275.82|270.42|17
1643045200000|2022-01-24 17:26:40|275.82|270.42|275.88|270.48|275.91|270.51|275.82|270.42|21
1643045210000|2022-01-24 17:26:50|275.89|270.49|276.11|270.71|276.11|270.71|275.89|270.49|15
1643045220000|2022-01-24 17:27:00|276.09|270.69|276.35|270.95|276.35|270.95|276.07|270.67|16
1643045230000|2022-01-24 17:27:10|276.36|270.96|276.49|271.09|276.66|271.26|276.36|270.96|26
1643045240000|2022-01-24 17:27:20|276.5|271.1|276.52|271.12|276.6|271.2|276.49|271.09|19
1643045250000|2022-01-24 17:27:30|276.53|271.13|276.95|271.55|276.95|271.55|276.52|271.12|20
1643045260000|2022-01-24 17:27:40|276.97|271.57|276.99|271.59|277.06|271.66|276.93|271.53|31
1643045270000|2022-01-24 17:27:50|276.98|271.58|277.1|271.7|277.1|271.7|276.9|271.5|19
1643045280000|2022-01-24 17:28:00|276.99|271.59|277.09|271.69|277.09|271.69|276.94|271.54|20
1643045290000|2022-01-24 17:28:10|277.11|271.71|276.92|271.52|277.2|271.8|276.88|271.48|23
1643045300000|2022-01-24 17:28:20|276.93|271.53|277.28|271.88|277.28|271.88|276.92|271.52|27
1643045310000|2022-01-24 17:28:30|277.32|271.92|277.81|272.41|277.81|272.41|277.31|271.91|32
1643045320000|2022-01-24 17:28:40|277.84|272.44|278.81|273.41|278.81|273.41|277.84|272.44|25
1643045330000|2022-01-24 17:28:50|278.8|273.4|278.55|273.15|278.8|273.4|278.41|273.01|35
1643045340000|2022-01-24 17:29:00|278.53|273.13|278.05|272.65|278.53|273.13|278.03|272.63|30
1643045350000|2022-01-24 17:29:10|278.04|272.64|277.98|272.58|278.18|272.78|277.86|272.46|32
1643045360000|2022-01-24 17:29:20|277.97|272.57|277.71|272.31|277.97|272.57|277.71|272.31|20
1643045370000|2022-01-24 17:29:30|277.72|272.32|277.75|272.35|277.76|272.36|277.55|272.15|22
1643045380000|2022-01-24 17:29:40|277.78|272.38|277.8|272.4|277.96|272.56|277.75|272.35|30
1643045390000|2022-01-24 17:29:50|277.79|272.39|277.88|272.48|277.93|272.53|277.67|272.27|25
1643045400000|2022-01-24 17:30:00|277.85|272.45|278.09|272.69|278.09|272.69|277.69|272.29|26
1643045410000|2022-01-24 17:30:10|278.08|272.68|278.26|272.86|278.26|272.86|277.89|272.49|26
1643045420000|2022-01-24 17:30:20|278.3|272.9|278.48|273.08|278.55|273.15|278.3|272.9|25
1643045430000|2022-01-24 17:30:30|278.47|273.07|278.31|272.91|278.57|273.17|278.21|272.81|22
1643045440000|2022-01-24 17:30:40|278.34|272.94|278.26|272.86|278.36|272.96|278.25|272.85|12
1643045450000|2022-01-24 17:30:50|278.27|272.87|277.78|272.38|278.27|272.87|277.78|272.38|24
1643045460000|2022-01-24 17:31:00|277.73|272.33|277.7|272.3|277.73|272.33|277.6|272.2|22
1643045470000|2022-01-24 17:31:10|277.71|272.31|277.55|272.15|277.77|272.37|277.38|271.98|28
1643045480000|2022-01-24 17:31:20|277.53|272.13|277.35|271.95|277.66|272.26|277.35|271.95|23
1643045490000|2022-01-24 17:31:30|277.36|271.96|277.64|272.24|277.74|272.34|277.36|271.96|25
1643045500000|2022-01-24 17:31:40|277.65|272.25|278.11|272.71|278.11|272.71|277.65|272.25|26
1643045510000|2022-01-24 17:31:50|278.07|272.67|278.94|273.54|278.94|273.54|278.04|272.64|34
1643045520000|2022-01-24 17:32:00|278.95|273.55|278.67|273.27|278.96|273.56|278.59|273.19|29
1643045530000|2022-01-24 17:32:10|278.76|273.36|278.64|273.24|278.96|273.56|278.56|273.16|29
1643045540000|2022-01-24 17:32:20|278.63|273.23|278.39|272.99|278.63|273.23|278.39|272.99|27
1643045550000|2022-01-24 17:32:30|278.38|272.98|278.37|272.97|278.48|273.08|278.37|272.97|29
1643045560000|2022-01-24 17:32:40|278.38|272.98|278.66|273.26|278.68|273.28|278.38|272.98|26
1643045570000|2022-01-24 17:32:50|278.68|273.28|278.27|272.87|278.68|273.28|278.18|272.78|27
1643045580000|2022-01-24 17:33:00|278.3|272.9|278.91|273.51|278.91|273.51|278.3|272.9|22
1643045590000|2022-01-24 17:33:10|278.9|273.5|278.64|273.24|279.01|273.61|278.64|273.24|33
1643045600000|2022-01-24 17:33:20|278.59|273.19|278.66|273.26|278.76|273.36|278.56|273.16|20
1643045610000|2022-01-24 17:33:30|278.64|273.24|278.74|273.34|278.74|273.34|278.55|273.15|19
1643045620000|2022-01-24 17:33:40|278.75|273.35|278.85|273.45|278.89|273.49|278.68|273.28|19
1643045630000|2022-01-24 17:33:50|278.87|273.47|278.92|273.52|278.92|273.52|278.75|273.35|19
1643045640000|2022-01-24 17:34:00|278.95|273.55|278.99|273.59|278.99|273.59|278.76|273.36|30
1643045650000|2022-01-24 17:34:10|279|273.6|279.23|273.83|279.29|273.89|279|273.6|19
1643045660000|2022-01-24 17:34:20|279.25|273.85|279.48|274.08|279.48|274.08|279.1|273.7|30
1643045670000|2022-01-24 17:34:30|279.53|274.13|280.24|274.84|280.24|274.84|279.53|274.13|29
1643045680000|2022-01-24 17:34:40|280.28|274.88|280.36|274.96|280.44|275.04|280.21|274.81|31
1643045690000|2022-01-24 17:34:50|280.48|275.08|280.37|274.97|280.48|275.08|280.16|274.76|27
1643045700000|2022-01-24 17:35:00|280.4|275|280.22|274.82|280.41|275.01|280.19|274.79|26
1643045710000|2022-01-24 17:35:10|280.23|274.83|279.86|274.46|280.23|274.83|279.75|274.35|28
1643045720000|2022-01-24 17:35:20|279.84|274.44|279.76|274.36|279.84|274.44|279.68|274.28|24
1643045730000|2022-01-24 17:35:30|279.75|274.35|279.57|274.17|279.76|274.36|279.57|274.17|21
1643045740000|2022-01-24 17:35:40|279.6|274.2|279.48|274.08|279.65|274.25|279.45|274.05|27
1643045750000|2022-01-24 17:35:50|279.5|274.1|279.32|273.92|279.51|274.11|279.32|273.92|15
1643045760000|2022-01-24 17:36:00|279.34|273.94|279.65|274.25|279.72|274.32|279.34|273.94|23
1643045770000|2022-01-24 17:36:10|279.69|274.29|280.05|274.65|280.1|274.7|279.66|274.26|28
1643045780000|2022-01-24 17:36:20|280.04|274.64|279.97|274.57|280.04|274.64|279.75|274.35|24
1643045790000|2022-01-24 17:36:30|280|274.6|280.11|274.71|280.17|274.77|280|274.6|23
1643045800000|2022-01-24 17:36:40|280.1|274.7|279.76|274.36|280.12|274.72|279.76|274.36|20
1643045810000|2022-01-24 17:36:50|279.75|274.35|279.8|274.4|279.85|274.45|279.75|274.35|21
1643045820000|2022-01-24 17:37:00|279.81|274.41|279.89|274.49|280.05|274.65|279.81|274.41|22
1643045830000|2022-01-24 17:37:10|279.88|274.48|279.74|274.34|279.88|274.48|279.66|274.26|20
1643045840000|2022-01-24 17:37:20|279.73|274.33|279.78|274.38|279.8|274.4|279.6|274.2|24
1643045850000|2022-01-24 17:37:30|279.85|274.45|280.18|274.78|280.18|274.78|279.85|274.45|22
1643045860000|2022-01-24 17:37:40|280.26|274.86|280.15|274.75|280.38|274.98|280.12|274.72|20
1643045870000|2022-01-24 17:37:50|280.14|274.74|280.09|274.69|280.14|274.74|279.92|274.52|21
1643045880000|2022-01-24 17:38:00|280.14|274.74|280.13|274.73|280.16|274.76|280.1|274.7|15
1643045890000|2022-01-24 17:38:10|280.12|274.72|280.2|274.8|280.24|274.84|280.12|274.72|16
1643045900000|2022-01-24 17:38:20|280.19|274.79|280.28|274.88|280.28|274.88|280.15|274.75|24
1643045910000|2022-01-24 17:38:30|280.35|274.95|281.21|275.81|281.21|275.81|280.34|274.94|21
1643045920000|2022-01-24 17:38:40|281.33|275.93|281.08|275.68|281.8|276.4|281.08|275.68|26
1643045930000|2022-01-24 17:38:50|281.06|275.66|281.31|275.91|281.38|275.98|281|275.6|23
1643045940000|2022-01-24 17:39:00|281.32|275.92|280.83|275.43|281.37|275.97|280.76|275.36|31
1643045950000|2022-01-24 17:39:10|280.91|275.51|280.89|275.49|281.14|275.74|280.89|275.49|23
1643045960000|2022-01-24 17:39:20|280.88|275.48|281.26|275.86|281.26|275.86|280.87|275.47|20
1643045970000|2022-01-24 17:39:30|281.29|275.89|282.35|276.95|282.35|276.95|281.29|275.89|17
1643045980000|2022-01-24 17:39:40|282.57|277.17|282.24|276.84|282.57|277.17|282.24|276.84|31
1643045990000|2022-01-24 17:39:50|282.29|276.89|282.16|276.76|282.29|276.89|282.15|276.75|27
1643046000000|2022-01-24 17:40:00|282.13|276.73|281.9|276.5|282.13|276.73|281.86|276.46|27
1643046010000|2022-01-24 17:40:10|281.91|276.51|281.74|276.34|281.94|276.54|281.55|276.15|28
1643046020000|2022-01-24 17:40:20|281.71|276.31|281.74|276.34|281.75|276.35|281.56|276.16|26
1643046030000|2022-01-24 17:40:30|281.68|276.28|281.87|276.47|282.04|276.64|281.68|276.28|27
1643046040000|2022-01-24 17:40:40|281.86|276.46|281.77|276.37|281.89|276.49|281.61|276.21|21
1643046050000|2022-01-24 17:40:50|281.8|276.4|282|276.6|282|276.6|281.7|276.3|27
1643046060000|2022-01-24 17:41:00|281.99|276.59|281.95|276.55|281.99|276.59|281.64|276.24|28
1643046070000|2022-01-24 17:41:10|282.06|276.66|281.83|276.43|282.06|276.66|281.7|276.3|25
1643046080000|2022-01-24 17:41:20|281.84|276.44|282.64|277.24|282.64|277.24|281.84|276.44|25
1643046090000|2022-01-24 17:41:30|282.65|277.25|283.12|277.72|283.44|278.04|282.65|277.25|25
1643046100000|2022-01-24 17:41:40|283.1|277.7|283.24|277.84|283.29|277.89|282.93|277.53|29
1643046110000|2022-01-24 17:41:50|283.21|277.81|282.89|277.49|283.21|277.81|282.83|277.43|28
1643046120000|2022-01-24 17:42:00|282.85|277.45|282.98|277.58|283.02|277.62|282.49|277.09|20
1643046130000|2022-01-24 17:42:10|282.97|277.57|283.17|277.77|283.17|277.77|282.88|277.48|22
1643046140000|2022-01-24 17:42:20|283.14|277.74|283.33|277.93|283.33|277.93|282.92|277.52|26
1643046150000|2022-01-24 17:42:30|283.35|277.95|283.49|278.09|283.79|278.39|283.35|277.95|24
1643046160000|2022-01-24 17:42:40|283.48|278.08|283.69|278.29|283.69|278.29|283.29|277.89|34
1643046170000|2022-01-24 17:42:50|283.73|278.33|283.85|278.45|284.18|278.78|283.73|278.33|24
1643046180000|2022-01-24 17:43:00|283.8|278.4|284.11|278.71|284.11|278.71|283.79|278.39|22
1643046190000|2022-01-24 17:43:10|284.12|278.72|283.39|277.99|284.18|278.78|283.37|277.97|26
1643046200000|2022-01-24 17:43:20|283.38|277.98|282.75|277.35|283.38|277.98|282.67|277.27|24
1643046210000|2022-01-24 17:43:30|282.84|277.44|283.39|277.99|283.41|278.01|282.84|277.44|29
1643046220000|2022-01-24 17:43:40|283.37|277.97|283.79|278.39|283.79|278.39|283.23|277.83|25
1643046230000|2022-01-24 17:43:50|283.78|278.38|283.4|278|283.78|278.38|283.31|277.91|26
1643046240000|2022-01-24 17:44:00|283.39|277.99|283.3|277.9|283.52|278.12|283.27|277.87|27
1643046250000|2022-01-24 17:44:10|283.29|277.89|283.47|278.07|283.47|278.07|283.29|277.89|32
1643046260000|2022-01-24 17:44:20|283.57|278.17|283.73|278.33|283.91|278.51|283.57|278.17|25
1643046270000|2022-01-24 17:44:30|283.71|278.31|283.7|278.3|283.79|278.39|283.67|278.27|24
1643046280000|2022-01-24 17:44:40|283.69|278.29|283.51|278.11|283.69|278.29|283.44|278.04|30
1643046290000|2022-01-24 17:44:50|283.53|278.13|283.74|278.34|283.74|278.34|283.47|278.07|22
1643046300000|2022-01-24 17:45:00|283.73|278.33|283.46|278.06|283.92|278.52|283.46|278.06|30
1643046310000|2022-01-24 17:45:10|283.42|278.02|283.39|277.99|283.42|278.02|283.21|277.81|21
1643046320000|2022-01-24 17:45:20|283.38|277.98|283.8|278.4|283.86|278.46|283.38|277.98|28
1643046330000|2022-01-24 17:45:30|283.85|278.45|283.73|278.33|283.92|278.52|283.55|278.15|28
1643046340000|2022-01-24 17:45:40|283.72|278.32|283.85|278.45|283.85|278.45|283.7|278.3|20
1643046350000|2022-01-24 17:45:50|283.86|278.46|283.72|278.32|283.91|278.51|283.68|278.28|27
1643046360000|2022-01-24 17:46:00|283.75|278.35|284.19|278.79|284.19|278.79|283.74|278.34|21
1643046370000|2022-01-24 17:46:10|284.28|278.88|284.66|279.26|284.69|279.29|284.21|278.81|29
1643046380000|2022-01-24 17:46:20|284.69|279.29|284.57|279.17|284.96|279.56|284.52|279.12|34
1643046390000|2022-01-24 17:46:30|284.61|279.21|284.29|278.89|284.62|279.22|284.24|278.84|27
1643046400000|2022-01-24 17:46:40|284.28|278.88|284.46|279.06|284.5|279.1|284.23|278.83|24
1643046410000|2022-01-24 17:46:50|284.45|279.05|284.14|278.74|284.45|279.05|284.11|278.71|20
1643046420000|2022-01-24 17:47:00|284.16|278.76|284.06|278.66|284.29|278.89|284.06|278.66|21
1643046430000|2022-01-24 17:47:10|284.14|278.74|284.39|278.99|284.47|279.07|284.11|278.71|31
1643046440000|2022-01-24 17:47:20|284.41|279.01|284.38|278.98|284.41|279.01|284.29|278.89|21
1643046450000|2022-01-24 17:47:30|284.4|279|284.08|278.68|284.4|279|284.08|278.68|19
1643046460000|2022-01-24 17:47:40|284.11|278.71|284.5|279.1|284.5|279.1|284.11|278.71|20
1643046470000|2022-01-24 17:47:50|284.46|279.06|284.91|279.51|285.07|279.67|284.46|279.06|30
1643046480000|2022-01-24 17:48:00|284.81|279.41|284.72|279.32|284.88|279.48|284.71|279.31|26
1643046490000|2022-01-24 17:48:10|284.73|279.33|284.92|279.52|284.99|279.59|284.73|279.33|25
1643046500000|2022-01-24 17:48:20|284.94|279.54|284.81|279.41|284.94|279.54|284.81|279.41|13
1643046510000|2022-01-24 17:48:30|284.84|279.44|284.84|279.44|284.98|279.58|284.69|279.29|26
1643046520000|2022-01-24 17:48:40|284.83|279.43|285.85|280.45|285.85|280.45|284.83|279.43|26
1643046530000|2022-01-24 17:48:50|285.89|280.49|286.18|280.78|286.39|280.99|285.89|280.49|34
1643046540000|2022-01-24 17:49:00|286.16|280.76|286.29|280.89|286.3|280.9|286.16|280.76|24
1643046550000|2022-01-24 17:49:10|286.3|280.9|286.1|280.7|286.42|281.02|286.05|280.65|27
1643046560000|2022-01-24 17:49:20|286.17|280.77|285.88|280.48|286.2|280.8|285.85|280.45|28
1643046570000|2022-01-24 17:49:30|285.89|280.49|285.6|280.2|285.92|280.52|285.6|280.2|17
1643046580000|2022-01-24 17:49:40|285.64|280.24|285.62|280.22|285.76|280.36|285.6|280.2|29
1643046590000|2022-01-24 17:49:50|285.63|280.23|285.82|280.42|285.83|280.43|285.48|280.08|25
1643046600000|2022-01-24 17:50:00|285.88|280.48|285.27|279.87|285.88|280.48|285.27|279.87|25
1643046610000|2022-01-24 17:50:10|285.22|279.82|284.85|279.45|285.39|279.99|284.76|279.36|29
1643046620000|2022-01-24 17:50:20|284.91|279.51|285.19|279.79|285.27|279.87|284.81|279.41|23
1643046630000|2022-01-24 17:50:30|285.14|279.74|284.99|279.59|285.24|279.84|284.97|279.57|25
1643046640000|2022-01-24 17:50:40|285.03|279.63|284.97|279.57|285.04|279.64|284.96|279.56|16
1643046650000|2022-01-24 17:50:50|284.96|279.56|284.95|279.55|284.96|279.56|284.75|279.35|20
1643046660000|2022-01-24 17:51:00|284.97|279.57|285.2|279.8|285.23|279.83|284.97|279.57|22
1643046670000|2022-01-24 17:51:10|285.23|279.83|285.61|280.21|285.66|280.26|285.17|279.77|19
1643046680000|2022-01-24 17:51:20|285.6|280.2|286.27|280.87|286.28|280.88|285.5|280.1|30
1643046690000|2022-01-24 17:51:30|286.31|280.91|285.64|280.24|286.31|280.91|285.64|280.24|24
1643046700000|2022-01-24 17:51:40|285.66|280.26|285.32|279.92|285.69|280.29|285.3|279.9|27
1643046710000|2022-01-24 17:51:50|285.31|279.91|285.63|280.23|285.63|280.23|285.15|279.75|24
1643046720000|2022-01-24 17:52:00|285.66|280.26|285.4|280|285.66|280.26|285.39|279.99|21
1643046730000|2022-01-24 17:52:10|285.37|279.97|285.14|279.74|285.52|280.12|285.14|279.74|23
1643046740000|2022-01-24 17:52:20|285.15|279.75|285.13|279.73|285.15|279.75|285.03|279.63|20
1643046750000|2022-01-24 17:52:30|285.16|279.76|285.55|280.15|285.55|280.15|285.16|279.76|25
1643046760000|2022-01-24 17:52:40|285.52|280.12|285.62|280.22|285.72|280.32|285.45|280.05|20
1643046770000|2022-01-24 17:52:50|285.63|280.23|286.21|280.81|286.22|280.82|285.63|280.23|24
1643046780000|2022-01-24 17:53:00|286.2|280.8|285.55|280.15|286.22|280.82|285.55|280.15|30
1643046790000|2022-01-24 17:53:10|285.54|280.14|285.61|280.21|285.61|280.21|285.51|280.11|27
1643046800000|2022-01-24 17:53:20|285.62|280.22|285.85|280.45|285.89|280.49|285.5|280.1|26
1643046810000|2022-01-24 17:53:30|285.88|280.48|286|280.6|286|280.6|285.76|280.36|20
1643046820000|2022-01-24 17:53:40|285.99|280.59|285.77|280.37|286.05|280.65|285.77|280.37|19
1643046830000|2022-01-24 17:53:50|285.79|280.39|285.97|280.57|285.97|280.57|285.68|280.28|30
1643046840000|2022-01-24 17:54:00|285.96|280.56|285.87|280.47|285.96|280.56|285.83|280.43|21
1643046850000|2022-01-24 17:54:10|285.88|280.48|286.11|280.71|286.12|280.72|285.88|280.48|17
1643046860000|2022-01-24 17:54:20|286.02|280.62|286.42|281.02|286.57|281.17|286.02|280.62|33
1643046870000|2022-01-24 17:54:30|286.43|281.03|286.87|281.47|286.89|281.49|286.41|281.01|27
1643046880000|2022-01-24 17:54:40|286.85|281.45|286.88|281.48|287.02|281.62|286.72|281.32|29
1643046890000|2022-01-24 17:54:50|286.87|281.47|286.69|281.29|286.87|281.47|286.63|281.23|24
1643046900000|2022-01-24 17:55:00|286.73|281.33|286.29|280.89|286.75|281.35|286.29|280.89|29
1643046910000|2022-01-24 17:55:10|286.31|280.91|286.04|280.64|286.33|280.93|286.04|280.64|24
1643046920000|2022-01-24 17:55:20|286.03|280.63|286.1|280.7|286.24|280.84|286.03|280.63|22
1643046930000|2022-01-24 17:55:30|286.11|280.71|286.11|280.71|286.13|280.73|286.06|280.66|14
1643046940000|2022-01-24 17:55:40|286.19|280.79|286.44|281.04|286.49|281.09|286.19|280.79|28
1643046950000|2022-01-24 17:55:50|286.42|281.02|286.54|281.14|286.64|281.24|286.31|280.91|27
1643046960000|2022-01-24 17:56:00|286.53|281.13|286.39|280.99|286.53|281.13|286.23|280.83|21
1643046970000|2022-01-24 17:56:10|286.37|280.97|286.61|281.21|286.61|281.21|286.35|280.95|25
1643046980000|2022-01-24 17:56:20|286.64|281.24|286.72|281.32|286.95|281.55|286.61|281.21|29
1643046990000|2022-01-24 17:56:30|286.73|281.33|287.36|281.96|287.36|281.96|286.73|281.33|26
1643047000000|2022-01-24 17:56:40|287.37|281.97|286.98|281.58|287.37|281.97|286.98|281.58|26
1643047010000|2022-01-24 17:56:50|286.96|281.56|286.86|281.46|287.15|281.75|286.83|281.43|28
1643047020000|2022-01-24 17:57:00|286.84|281.44|286.39|280.99|286.84|281.44|286.39|280.99|24
1643047030000|2022-01-24 17:57:10|286.34|280.94|286.25|280.85|286.39|280.99|286.11|280.71|16
1643047040000|2022-01-24 17:57:20|286.26|280.86|286.42|281.02|286.42|281.02|286.16|280.76|23
1643047050000|2022-01-24 17:57:30|286.43|281.03|286.17|280.77|286.46|281.06|286.17|280.77|19
1643047060000|2022-01-24 17:57:40|286.16|280.76|286.06|280.66|286.27|280.87|286.04|280.64|22
1643047070000|2022-01-24 17:57:50|285.98|280.58|285.67|280.27|285.98|280.58|285.64|280.24|25
1643047080000|2022-01-24 17:58:00|285.65|280.25|285.79|280.39|285.8|280.4|285.61|280.21|24
1643047090000|2022-01-24 17:58:10|285.8|280.4|286.03|280.63|286.12|280.72|285.79|280.39|30
1643047100000|2022-01-24 17:58:20|286.02|280.62|286.16|280.76|286.33|280.93|286.02|280.62|31
1643047110000|2022-01-24 17:58:30|286.19|280.79|286.13|280.73|286.19|280.79|286.05|280.65|20
1643047120000|2022-01-24 17:58:40|286.17|280.77|285.98|280.58|286.2|280.8|285.98|280.58|30
1643047130000|2022-01-24 17:58:50|285.97|280.57|285.88|280.48|285.97|280.57|285.83|280.43|18
1643047140000|2022-01-24 17:59:00|285.89|280.49|285.99|280.59|286.01|280.61|285.84|280.44|15
1643047150000|2022-01-24 17:59:10|285.98|280.58|285.62|280.22|285.98|280.58|285.62|280.22|24
1643047160000|2022-01-24 17:59:20|285.6|280.2|285.86|280.46|285.86|280.46|285.6|280.2|23
1643047170000|2022-01-24 17:59:30|285.85|280.45|285.85|280.45|285.9|280.5|285.78|280.38|21
1643047180000|2022-01-24 17:59:40|285.86|280.46|286.17|280.77|286.26|280.86|285.86|280.46|24
1643047190000|2022-01-24 17:59:50|286.06|280.66|286.01|280.61|286.14|280.74|285.98|280.58|25
1643047200000|2022-01-24 18:00:00|286|280.6|286.16|280.76|286.17|280.77|285.99|280.59|16
1643047210000|2022-01-24 18:00:10|286.17|280.77|286.11|280.71|286.2|280.8|286.04|280.64|22
1643047220000|2022-01-24 18:00:20|286.07|280.67|286.18|280.78|286.21|280.81|286.07|280.67|18
1643047230000|2022-01-24 18:00:30|286.2|280.8|286.11|280.71|286.22|280.82|285.99|280.59|20
1643047240000|2022-01-24 18:00:40|286.09|280.69|286.16|280.76|286.16|280.76|286.09|280.69|12
1643047250000|2022-01-24 18:00:50|286.15|280.75|286.17|280.77|286.31|280.91|286.13|280.73|16
1643047260000|2022-01-24 18:01:00|286.18|280.78|285.71|280.31|286.18|280.78|285.71|280.31|18
1643047270000|2022-01-24 18:01:10|285.74|280.34|285.37|279.97|285.76|280.36|285.29|279.89|28
1643047280000|2022-01-24 18:01:20|285.38|279.98|285.25|279.85|285.38|279.98|285.22|279.82|24
1643047290000|2022-01-24 18:01:30|285.24|279.84|284.9|279.5|285.24|279.84|284.81|279.41|34
1643047300000|2022-01-24 18:01:40|284.89|279.49|284.94|279.54|285.1|279.7|284.88|279.48|26
1643047310000|2022-01-24 18:01:50|284.93|279.53|284.94|279.54|284.96|279.56|284.83|279.43|23
1643047320000|2022-01-24 18:02:00|285|279.6|285.06|279.66|285.21|279.81|284.98|279.58|22
1643047330000|2022-01-24 18:02:10|285|279.6|285.34|279.94|285.39|279.99|284.98|279.58|28
1643047340000|2022-01-24 18:02:20|285.32|279.92|285.25|279.85|285.37|279.97|285.23|279.83|20
1643047350000|2022-01-24 18:02:30|285.23|279.83|285.27|279.87|285.27|279.87|285.17|279.77|16
1643047360000|2022-01-24 18:02:40|285.28|279.88|285.39|279.99|285.4|280|285.16|279.76|20
1643047370000|2022-01-24 18:02:50|285.38|279.98|285.36|279.96|285.41|280.01|285.32|279.92|21
1643047380000|2022-01-24 18:03:00|285.3|279.9|285.28|279.88|285.34|279.94|285.18|279.78|26
1643047390000|2022-01-24 18:03:10|285.27|279.87|285.06|279.66|285.32|279.92|285.06|279.66|23
1643047400000|2022-01-24 18:03:20|285.05|279.65|284.99|279.59|285.05|279.65|284.91|279.51|22
1643047410000|2022-01-24 18:03:30|284.98|279.58|285.02|279.62|285.05|279.65|284.84|279.44|23
1643047420000|2022-01-24 18:03:40|285.01|279.61|284.86|279.46|285.01|279.61|284.86|279.46|17
1643047430000|2022-01-24 18:03:50|284.85|279.45|285.31|279.91|285.31|279.91|284.85|279.45|19
1643047440000|2022-01-24 18:04:00|285.29|279.89|284.88|279.48|285.29|279.89|284.86|279.46|20
1643047450000|2022-01-24 18:04:10|284.89|279.49|285.09|279.69|285.11|279.71|284.82|279.42|27
1643047460000|2022-01-24 18:04:20|285.11|279.71|285.21|279.81|285.25|279.85|285.11|279.71|28
1643047470000|2022-01-24 18:04:30|285.24|279.84|285.63|280.23|285.73|280.33|285.24|279.84|27
1643047480000|2022-01-24 18:04:40|285.64|280.24|285.3|279.9|285.73|280.33|285.3|279.9|13
1643047490000|2022-01-24 18:04:50|285.27|279.87|285.63|280.23|285.65|280.25|285.27|279.87|23
1643047500000|2022-01-24 18:05:00|285.64|280.24|285.65|280.25|285.65|280.25|285.51|280.11|21
1643047510000|2022-01-24 18:05:10|285.64|280.24|285.31|279.91|285.65|280.25|285.31|279.91|23
1643047520000|2022-01-24 18:05:20|285.3|279.9|284.97|279.57|285.3|279.9|284.92|279.52|22
1643047530000|2022-01-24 18:05:30|284.93|279.53|285.24|279.84|285.26|279.86|284.9|279.5|25
1643047540000|2022-01-24 18:05:40|285.23|279.83|285.12|279.72|285.23|279.83|285.11|279.71|16
1643047550000|2022-01-24 18:05:50|285.13|279.73|285.22|279.82|285.24|279.84|285.13|279.73|16
1643047560000|2022-01-24 18:06:00|285.21|279.81|285.14|279.74|285.21|279.81|284.97|279.57|17
1643047570000|2022-01-24 18:06:10|285.17|279.77|285.31|279.91|285.46|280.06|285.17|279.77|22
1643047580000|2022-01-24 18:06:20|285.3|279.9|285.61|280.21|285.61|280.21|285.23|279.83|21
1643047590000|2022-01-24 18:06:30|285.66|280.26|286.04|280.64|286.11|280.71|285.66|280.26|29
1643047600000|2022-01-24 18:06:40|286.07|280.67|286.05|280.65|286.18|280.78|286.02|280.62|30
1643047610000|2022-01-24 18:06:50|286.13|280.73|286.22|280.82|286.28|280.88|286.13|280.73|15
1643047620000|2022-01-24 18:07:00|286.2|280.8|286.59|281.19|286.59|281.19|286.2|280.8|23
1643047630000|2022-01-24 18:07:10|286.66|281.26|286.98|281.58|287|281.6|286.6|281.2|33
1643047640000|2022-01-24 18:07:20|286.95|281.55|286.85|281.45|287.05|281.65|286.85|281.45|26
1643047650000|2022-01-24 18:07:30|286.73|281.33|286.47|281.07|286.73|281.33|286.41|281.01|24
1643047660000|2022-01-24 18:07:40|286.49|281.09|286.37|280.97|286.59|281.19|286.34|280.94|21
1643047670000|2022-01-24 18:07:50|286.44|281.04|286.67|281.27|286.68|281.28|286.37|280.97|22
1643047680000|2022-01-24 18:08:00|286.71|281.31|286.76|281.36|286.76|281.36|286.7|281.3|16
1643047690000|2022-01-24 18:08:10|286.81|281.41|286.95|281.55|287.19|281.79|286.81|281.41|29
1643047700000|2022-01-24 18:08:20|286.97|281.57|287.37|281.97|287.43|282.03|286.97|281.57|28
1643047710000|2022-01-24 18:08:30|287.34|281.94|287.55|282.15|287.55|282.15|286.79|281.39|31
1643047720000|2022-01-24 18:08:40|287.62|282.22|289.07|283.67|289.26|283.86|287.62|282.22|23
1643047730000|2022-01-24 18:08:50|289|283.6|289.24|283.84|289.3|283.9|288.91|283.51|36
1643047740000|2022-01-24 18:09:00|289.22|283.82|288.64|283.24|289.22|283.82|288.64|283.24|13
1643047750000|2022-01-24 18:09:10|288.56|283.16|288.63|283.23|288.86|283.46|288.53|283.13|30
1643047760000|2022-01-24 18:09:20|288.62|283.22|288.43|283.03|288.62|283.22|288.34|282.94|21
1643047770000|2022-01-24 18:09:30|288.47|283.07|288.53|283.13|288.53|283.13|288.28|282.88|29
1643047780000|2022-01-24 18:09:40|288.5|283.1|288.67|283.27|288.7|283.3|288.49|283.09|16
1643047790000|2022-01-24 18:09:50|288.55|283.15|288.21|282.81|288.55|283.15|288.14|282.74|27
1643047800000|2022-01-24 18:10:00|288.24|282.84|288.58|283.18|288.58|283.18|288.24|282.84|19
1643047810000|2022-01-24 18:10:10|288.64|283.24|288.85|283.45|289.14|283.74|288.61|283.21|20
1643047820000|2022-01-24 18:10:20|288.86|283.46|288.87|283.47|289|283.6|288.84|283.44|22
1643047830000|2022-01-24 18:10:30|288.86|283.46|288.56|283.16|288.86|283.46|288.56|283.16|20
1643047840000|2022-01-24 18:10:40|288.55|283.15|288.7|283.3|288.74|283.34|288.5|283.1|22
1643047850000|2022-01-24 18:10:50|288.71|283.31|288.7|283.3|288.73|283.33|288.44|283.04|23
1643047860000|2022-01-24 18:11:00|288.66|283.26|288.18|282.78|288.73|283.33|288.16|282.76|25
1643047870000|2022-01-24 18:11:10|288.2|282.8|288.2|282.8|288.2|282.8|288.07|282.67|18
1643047880000|2022-01-24 18:11:20|288.21|282.81|288.32|282.92|288.46|283.06|288.21|282.81|23
1643047890000|2022-01-24 18:11:30|288.34|282.94|288.31|282.91|288.42|283.02|288.25|282.85|18
1643047900000|2022-01-24 18:11:40|288.28|282.88|288.33|282.93|288.37|282.97|288.27|282.87|21
1643047910000|2022-01-24 18:11:50|288.37|282.97|288.29|282.89|288.42|283.02|288.17|282.77|25
1643047920000|2022-01-24 18:12:00|288.28|282.88|288.2|282.8|288.41|283.01|288.2|282.8|25
1643047930000|2022-01-24 18:12:10|288.21|282.81|288.08|282.68|288.21|282.81|287.88|282.48|31
1643047940000|2022-01-24 18:12:20|288.07|282.67|288.64|283.24|288.64|283.24|287.97|282.57|20
1643047950000|2022-01-24 18:12:30|288.63|283.23|288.94|283.54|288.94|283.54|288.63|283.23|15
1643047960000|2022-01-24 18:12:40|288.93|283.53|288.81|283.41|288.94|283.54|288.79|283.39|25
1643047970000|2022-01-24 18:12:50|288.8|283.4|289.5|284.1|289.5|284.1|288.76|283.36|22
1643047980000|2022-01-24 18:13:00|289.62|284.22|290.29|284.89|290.33|284.93|289.62|284.22|19
1643047990000|2022-01-24 18:13:10|290.26|284.86|289.85|284.45|290.39|284.99|289.84|284.44|16
1643048000000|2022-01-24 18:13:20|289.75|284.35|289.75|284.35|289.98|284.58|289.42|284.02|35
1643048010000|2022-01-24 18:13:30|289.79|284.39|289.49|284.09|289.8|284.4|289.29|283.89|19
1643048020000|2022-01-24 18:13:40|289.48|284.08|289.17|283.77|289.49|284.09|289.07|283.67|28
1643048030000|2022-01-24 18:13:50|289.16|283.76|289.15|283.75|289.24|283.84|289.07|283.67|19
1643048040000|2022-01-24 18:14:00|289.1|283.7|289.11|283.71|289.18|283.78|288.97|283.57|31
1643048050000|2022-01-24 18:14:10|289.15|283.75|289.34|283.94|289.45|284.05|289.15|283.75|17
1643048060000|2022-01-24 18:14:20|289.37|283.97|289.42|284.02|289.54|284.14|289.37|283.97|21
1643048070000|2022-01-24 18:14:30|289.41|284.01|289.19|283.79|289.41|284.01|289.11|283.71|20
1643048080000|2022-01-24 18:14:40|289.2|283.8|289.53|284.13|289.53|284.13|289.2|283.8|28
1643048090000|2022-01-24 18:14:50|289.54|284.14|289.42|284.02|289.55|284.15|289.36|283.96|16
1643048100000|2022-01-24 18:15:00|289.41|284.01|290.03|284.63|290.07|284.67|289.36|283.96|28
1643048110000|2022-01-24 18:15:10|289.98|284.58|289.49|284.09|289.98|284.58|289.46|284.06|28
1643048120000|2022-01-24 18:15:20|289.43|284.03|289.12|283.72|289.43|284.03|289.08|283.68|26
1643048130000|2022-01-24 18:15:30|289.17|283.77|289.19|283.79|289.38|283.98|289.13|283.73|24
1643048140000|2022-01-24 18:15:40|289.1|283.7|288.83|283.43|289.17|283.77|288.83|283.43|20
1643048150000|2022-01-24 18:15:50|288.75|283.35|288.53|283.13|288.75|283.35|288.35|282.95|29
1643048160000|2022-01-24 18:16:00|288.54|283.14|288.58|283.18|288.62|283.22|288.38|282.98|30
1643048170000|2022-01-24 18:16:10|288.63|283.23|289.6|284.2|289.6|284.2|288.63|283.23|30
1643048180000|2022-01-24 18:16:20|289.61|284.21|290|284.6|290.03|284.63|289.59|284.19|26
1643048190000|2022-01-24 18:16:30|289.99|284.59|290.63|285.23|290.85|285.45|289.99|284.59|22
1643048200000|2022-01-24 18:16:40|290.59|285.19|290.74|285.34|290.78|285.38|290.56|285.16|21
1643048210000|2022-01-24 18:16:50|290.69|285.29|290.75|285.35|290.82|285.42|290.38|284.98|32
1643048220000|2022-01-24 18:17:00|290.74|285.34|291.22|285.82|291.22|285.82|290.74|285.34|17
1643048230000|2022-01-24 18:17:10|291.28|285.88|291.06|285.66|291.37|285.97|290.83|285.43|25
1643048240000|2022-01-24 18:17:20|291.07|285.67|291.36|285.96|291.62|286.22|291.07|285.67|30
1643048250000|2022-01-24 18:17:30|291.34|285.94|291.34|285.94|291.42|286.02|291.01|285.61|30
1643048260000|2022-01-24 18:17:40|291.38|285.98|291.09|285.69|291.47|286.07|291.08|285.68|25
1643048270000|2022-01-24 18:17:50|291.1|285.7|290.58|285.18|291.1|285.7|290.56|285.16|25
1643048280000|2022-01-24 18:18:00|290.55|285.15|290.28|284.88|290.64|285.24|290.28|284.88|27
1643048290000|2022-01-24 18:18:10|290.29|284.89|290.59|285.19|290.59|285.19|290.19|284.79|31
1643048300000|2022-01-24 18:18:20|290.6|285.2|291.75|286.35|291.75|286.35|290.6|285.2|22
1643048310000|2022-01-24 18:18:30|291.74|286.34|291.18|285.78|291.83|286.43|291.08|285.68|33
1643048320000|2022-01-24 18:18:40|291.17|285.77|290.94|285.54|291.17|285.77|290.86|285.46|23
1643048330000|2022-01-24 18:18:50|290.95|285.55|290.63|285.23|291.03|285.63|290.62|285.22|20
1643048340000|2022-01-24 18:19:00|290.72|285.32|291.11|285.71|291.27|285.87|290.72|285.32|31
1643048350000|2022-01-24 18:19:10|291.08|285.68|290.89|285.49|291.17|285.77|290.89|285.49|25
1643048360000|2022-01-24 18:19:20|290.93|285.53|291.03|285.63|291.11|285.71|290.84|285.44|20
1643048370000|2022-01-24 18:19:30|291.05|285.65|291.37|285.97|291.37|285.97|291.05|285.65|17
1643048380000|2022-01-24 18:19:40|291.38|285.98|291.1|285.7|291.38|285.98|291.05|285.65|22
1643048390000|2022-01-24 18:19:50|291.11|285.71|291.03|285.63|291.21|285.81|291.02|285.62|17
1643048400000|2022-01-24 18:20:00|291.01|285.61|291|285.6|291.01|285.61|290.88|285.48|27
1643048410000|2022-01-24 18:20:10|290.99|285.59|290.94|285.54|291.12|285.72|290.87|285.47|20
1643048420000|2022-01-24 18:20:20|290.89|285.49|290.81|285.41|290.91|285.51|290.58|285.18|21
1643048430000|2022-01-24 18:20:30|290.76|285.36|290.46|285.06|290.76|285.36|290.4|285|23
1643048440000|2022-01-24 18:20:40|290.45|285.05|289.56|284.16|290.46|285.06|289.56|284.16|25
1643048450000|2022-01-24 18:20:50|289.57|284.17|289.72|284.32|289.72|284.32|289.43|284.03|30
1643048460000|2022-01-24 18:21:00|289.76|284.36|289.73|284.33|289.83|284.43|289.66|284.26|17
1643048470000|2022-01-24 18:21:10|289.71|284.31|289.47|284.07|289.71|284.31|289.45|284.05|23
1643048480000|2022-01-24 18:21:20|289.46|284.06|289.24|283.84|289.46|284.06|289.24|283.84|13
1643048490000|2022-01-24 18:21:30|289.26|283.86|289.57|284.17|289.57|284.17|289.12|283.72|31
1643048500000|2022-01-24 18:21:40|289.61|284.21|289.66|284.26|289.79|284.39|289.49|284.09|28
1643048510000|2022-01-24 18:21:50|289.67|284.27|289.67|284.27|289.67|284.27|289.64|284.24|6
1643048520000|2022-01-24 18:22:00|289.68|284.28|290.05|284.65|290.05|284.65|289.68|284.28|17
1643048530000|2022-01-24 18:22:10|289.97|284.57|289.69|284.29|290|284.6|289.69|284.29|26
1643048540000|2022-01-24 18:22:20|289.68|284.28|289.66|284.26|289.77|284.37|289.66|284.26|17
1643048550000|2022-01-24 18:22:30|289.6|284.2|289.08|283.68|289.64|284.24|289.08|283.68|27
1643048560000|2022-01-24 18:22:40|288.98|283.58|289.24|283.84|289.24|283.84|288.77|283.37|31
1643048570000|2022-01-24 18:22:50|289.27|283.87|289.02|283.62|289.27|283.87|289.01|283.61|17
1643048580000|2022-01-24 18:23:00|289.05|283.65|288.89|283.49|289.09|283.69|288.88|283.48|21
1643048590000|2022-01-24 18:23:10|288.88|283.48|288.11|282.71|288.88|283.48|288.11|282.71|24
1643048600000|2022-01-24 18:23:20|288.06|282.66|288.19|282.79|288.41|283.01|287.91|282.51|22
1643048610000|2022-01-24 18:23:30|288.33|282.93|288.39|282.99|288.56|283.16|288.29|282.89|22
1643048620000|2022-01-24 18:23:40|288.37|282.97|288.2|282.8|288.37|282.97|288.14|282.74|27
1643048630000|2022-01-24 18:23:50|288.19|282.79|288.29|282.89|288.58|283.18|288.18|282.78|27
1643048640000|2022-01-24 18:24:00|288.47|283.07|288.29|282.89|288.49|283.09|288.29|282.89|26
1643048650000|2022-01-24 18:24:10|288.27|282.87|288.05|282.65|288.3|282.9|288.05|282.65|25
1643048660000|2022-01-24 18:24:20|288.08|282.68|288.06|282.66|288.3|282.9|288.03|282.63|32
1643048670000|2022-01-24 18:24:30|288.08|282.68|288.1|282.7|288.13|282.73|288.03|282.63|23
1643048680000|2022-01-24 18:24:40|288.13|282.73|288.21|282.81|288.21|282.81|288.08|282.68|27
1643048690000|2022-01-24 18:24:50|288.23|282.83|288.24|282.84|288.37|282.97|288.22|282.82|18
1643048700000|2022-01-24 18:25:00|288.27|282.87|288.28|282.88|288.34|282.94|288.11|282.71|32
1643048710000|2022-01-24 18:25:10|288.29|282.89|288.29|282.89|288.5|283.1|288.25|282.85|30
1643048720000|2022-01-24 18:25:20|288.37|282.97|288.82|283.42|288.88|283.48|288.37|282.97|20
1643048730000|2022-01-24 18:25:30|288.83|283.43|288.75|283.35|288.93|283.53|288.71|283.31|27
1643048740000|2022-01-24 18:25:40|288.78|283.38|288.62|283.22|288.93|283.53|288.52|283.12|19
1643048750000|2022-01-24 18:25:50|288.61|283.21|288.41|283.01|288.62|283.22|288.41|283.01|33
1643048760000|2022-01-24 18:26:00|288.38|282.98|288.65|283.25|288.75|283.35|288.33|282.93|18
1643048770000|2022-01-24 18:26:10|288.79|283.39|288.49|283.09|288.8|283.4|288.47|283.07|27
1643048780000|2022-01-24 18:26:20|288.43|283.03|288.39|282.99|288.5|283.1|288.3|282.9|27
1643048790000|2022-01-24 18:26:30|288.4|283|288.03|282.63|288.45|283.05|288.03|282.63|29
1643048800000|2022-01-24 18:26:40|288.02|282.62|287.97|282.57|288.02|282.62|287.78|282.38|26
1643048810000|2022-01-24 18:26:50|287.99|282.59|287.97|282.57|288.15|282.75|287.96|282.56|29
1643048820000|2022-01-24 18:27:00|287.96|282.56|287.94|282.54|288.14|282.74|287.88|282.48|30
1643048830000|2022-01-24 18:27:10|287.91|282.51|287.91|282.51|288.02|282.62|287.89|282.49|20
1643048840000|2022-01-24 18:27:20|287.9|282.5|287.9|282.5|287.93|282.53|287.9|282.5|16
1643048850000|2022-01-24 18:27:30|287.92|282.52|287.73|282.33|287.94|282.54|287.73|282.33|19
1643048860000|2022-01-24 18:27:40|287.72|282.32|287.77|282.37|287.87|282.47|287.68|282.28|19
1643048870000|2022-01-24 18:27:50|287.78|282.38|287.87|282.47|287.87|282.47|287.77|282.37|18
1643048880000|2022-01-24 18:28:00|287.86|282.46|288.06|282.66|288.17|282.77|287.86|282.46|19
1643048890000|2022-01-24 18:28:10|288.13|282.73|288.4|283|288.55|283.15|288.13|282.73|26
1643048900000|2022-01-24 18:28:20|288.43|283.03|288.39|282.99|288.51|283.11|288.34|282.94|25
1643048910000|2022-01-24 18:28:30|288.37|282.97|288.39|282.99|288.42|283.02|288.33|282.93|21
1643048920000|2022-01-24 18:28:40|288.43|283.03|288.34|282.94|288.69|283.29|288.34|282.94|29
1643048930000|2022-01-24 18:28:50|288.38|282.98|288.29|282.89|288.46|283.06|288.25|282.85|32
1643048940000|2022-01-24 18:29:00|288.28|282.88|288.28|282.88|288.34|282.94|288.26|282.86|19
1643048950000|2022-01-24 18:29:10|288.31|282.91|288.23|282.83|288.31|282.91|288.21|282.81|23
1643048960000|2022-01-24 18:29:20|288.22|282.82|288.23|282.83|288.32|282.92|288.2|282.8|24
1643048970000|2022-01-24 18:29:30|288.24|282.84|288.26|282.86|288.32|282.92|288.24|282.84|17
1643048980000|2022-01-24 18:29:40|288.24|282.84|287.95|282.55|288.26|282.86|287.88|282.48|22
1643048990000|2022-01-24 18:29:50|287.88|282.48|287.62|282.22|287.9|282.5|287.56|282.16|22
1643049000000|2022-01-24 18:30:00|287.53|282.13|287.56|282.16|287.61|282.21|287.36|281.96|29
1643049010000|2022-01-24 18:30:10|287.59|282.19|287.72|282.32|287.85|282.45|287.59|282.19|30
1643049020000|2022-01-24 18:30:20|287.67|282.27|288.42|283.02|288.42|283.02|287.67|282.27|33
1643049030000|2022-01-24 18:30:30|288.52|283.12|288.83|283.43|288.83|283.43|288.48|283.08|28
1643049040000|2022-01-24 18:30:40|288.84|283.44|289.11|283.71|289.38|283.98|288.84|283.44|30
1643049050000|2022-01-24 18:30:50|289.09|283.69|289.09|283.69|289.35|283.95|289.02|283.62|33
1643049060000|2022-01-24 18:31:00|289.05|283.65|288.92|283.52|289.1|283.7|288.9|283.5|29
1643049070000|2022-01-24 18:31:10|288.9|283.5|289.12|283.72|289.13|283.73|288.85|283.45|29
1643049080000|2022-01-24 18:31:20|289.08|283.68|288.84|283.44|289.09|283.69|288.84|283.44|26
1643049090000|2022-01-24 18:31:30|288.86|283.46|288.83|283.43|288.89|283.49|288.73|283.33|23
1643049100000|2022-01-24 18:31:40|288.85|283.45|288.89|283.49|289.02|283.62|288.83|283.43|20
1643049110000|2022-01-24 18:31:50|288.86|283.46|288.89|283.49|288.93|283.53|288.82|283.42|27
1643049120000|2022-01-24 18:32:00|288.87|283.47|288.57|283.17|288.87|283.47|288.57|283.17|26
1643049130000|2022-01-24 18:32:10|288.52|283.12|287.98|282.58|288.52|283.12|287.96|282.56|32
1643049140000|2022-01-24 18:32:20|287.95|282.55|288.1|282.7|288.32|282.92|287.82|282.42|35
1643049150000|2022-01-24 18:32:30|288.16|282.76|288.19|282.79|288.25|282.85|288.08|282.68|21
1643049160000|2022-01-24 18:32:40|288.21|282.81|288.71|283.31|288.72|283.32|288.21|282.81|28
1643049170000|2022-01-24 18:32:50|288.61|283.21|289.04|283.64|289.05|283.65|288.58|283.18|31
1643049180000|2022-01-24 18:33:00|289.02|283.62|289.88|284.48|289.88|284.48|289.02|283.62|33
1643049190000|2022-01-24 18:33:10|289.91|284.51|290.28|284.88|290.28|284.88|289.91|284.51|28
1643049200000|2022-01-24 18:33:20|290.29|284.89|290.14|284.74|290.43|285.03|290.11|284.71|31
1643049210000|2022-01-24 18:33:30|290.13|284.73|289.81|284.41|290.13|284.73|289.81|284.41|26
1643049220000|2022-01-24 18:33:40|289.83|284.43|289.64|284.24|289.86|284.46|289.63|284.23|25
1643049230000|2022-01-24 18:33:50|289.66|284.26|289.53|284.13|289.67|284.27|289.51|284.11|32
1643049240000|2022-01-24 18:34:00|289.52|284.12|289.72|284.32|289.74|284.34|289.47|284.07|26
1643049250000|2022-01-24 18:34:10|289.73|284.33|289.68|284.28|289.74|284.34|289.54|284.14|26
1643049260000|2022-01-24 18:34:20|289.7|284.3|289.57|284.17|289.74|284.34|289.57|284.17|18
1643049270000|2022-01-24 18:34:30|289.56|284.16|289.26|283.86|289.57|284.17|289.26|283.86|24
1643049280000|2022-01-24 18:34:40|289.25|283.85|289.6|284.2|289.66|284.26|289.22|283.82|25
1643049290000|2022-01-24 18:34:50|289.72|284.32|289.79|284.39|289.97|284.57|289.72|284.32|24
1643049300000|2022-01-24 18:35:00|289.8|284.4|289.24|283.84|289.81|284.41|289.24|283.84|29
1643049310000|2022-01-24 18:35:10|289.26|283.86|289.11|283.71|289.26|283.86|288.93|283.53|26
1643049320000|2022-01-24 18:35:20|289.12|283.72|289.1|283.7|289.23|283.83|289.02|283.62|22
1643049330000|2022-01-24 18:35:30|289.12|283.72|289.12|283.72|289.39|283.99|289.03|283.63|32
1643049340000|2022-01-24 18:35:40|289.14|283.74|288.85|283.45|289.14|283.74|288.77|283.37|30
1643049350000|2022-01-24 18:35:50|288.86|283.46|288.87|283.47|288.91|283.51|288.86|283.46|7
1643049360000|2022-01-24 18:36:00|288.88|283.48|288.78|283.38|288.97|283.57|288.78|283.38|20
1643049370000|2022-01-24 18:36:10|288.77|283.37|288.28|282.88|288.77|283.37|288.27|282.87|30
1643049380000|2022-01-24 18:36:20|288.3|282.9|288.33|282.93|288.56|283.16|288.3|282.9|29
1643049390000|2022-01-24 18:36:30|288.34|282.94|288.68|283.28|288.68|283.28|288.34|282.94|25
1643049400000|2022-01-24 18:36:40|288.69|283.29|288.87|283.47|288.95|283.55|288.69|283.29|23
1643049410000|2022-01-24 18:36:50|288.86|283.46|288.88|283.48|288.9|283.5|288.83|283.43|23
1643049420000|2022-01-24 18:37:00|288.91|283.51|288.54|283.14|288.91|283.51|288.36|282.96|32
1643049430000|2022-01-24 18:37:10|288.49|283.09|288.45|283.05|288.53|283.13|288.45|283.05|20
1643049440000|2022-01-24 18:37:20|288.47|283.07|288.55|283.15|288.68|283.28|288.39|282.99|21
1643049450000|2022-01-24 18:37:30|288.56|283.16|288.95|283.55|288.95|283.55|288.5|283.1|23
1643049460000|2022-01-24 18:37:40|288.94|283.54|288.95|283.55|289.15|283.75|288.89|283.49|31
1643049470000|2022-01-24 18:37:50|288.96|283.56|288.83|283.43|288.96|283.56|288.73|283.33|26
1643049480000|2022-01-24 18:38:00|288.96|283.56|289.1|283.7|289.12|283.72|288.94|283.54|25
1643049490000|2022-01-24 18:38:10|289.11|283.71|289.04|283.64|289.39|283.99|289.04|283.64|33
1643049500000|2022-01-24 18:38:20|289.02|283.62|289.02|283.62|289.09|283.69|288.99|283.59|19
1643049510000|2022-01-24 18:38:30|289.01|283.61|289.16|283.76|289.24|283.84|289|283.6|20
1643049520000|2022-01-24 18:38:40|289.17|283.77|289.29|283.89|289.47|284.07|289.15|283.75|23
1643049530000|2022-01-24 18:38:50|289.34|283.94|289.47|284.07|289.48|284.08|289.34|283.94|15
1643049540000|2022-01-24 18:39:00|289.46|284.06|290.03|284.63|290.21|284.81|289.45|284.05|33
1643049550000|2022-01-24 18:39:10|290.11|284.71|289.84|284.44|290.11|284.71|289.76|284.36|22
1643049560000|2022-01-24 18:39:20|289.89|284.49|289.88|284.48|289.92|284.52|289.74|284.34|29
1643049570000|2022-01-24 18:39:30|289.94|284.54|289.95|284.55|290.05|284.65|289.83|284.43|19
1643049580000|2022-01-24 18:39:40|289.94|284.54|289.96|284.56|290.2|284.8|289.94|284.54|23
1643049590000|2022-01-24 18:39:50|289.95|284.55|289.96|284.56|290.08|284.68|289.84|284.44|24
1643049600000|2022-01-24 18:40:00|289.97|284.57|289.95|284.55|289.99|284.59|289.86|284.46|24
1643049610000|2022-01-24 18:40:10|289.94|284.54|289.38|283.98|289.96|284.56|289.38|283.98|30
1643049620000|2022-01-24 18:40:20|289.39|283.99|289.59|284.19|289.65|284.25|289.39|283.99|28
1643049630000|2022-01-24 18:40:30|289.54|284.14|289.54|284.14|289.6|284.2|289.51|284.11|24
1643049640000|2022-01-24 18:40:40|289.57|284.17|289.39|283.99|289.57|284.17|289.35|283.95|16
1643049650000|2022-01-24 18:40:50|289.5|284.1|289.47|284.07|289.6|284.2|289.42|284.02|21
1643049660000|2022-01-24 18:41:00|289.48|284.08|289.64|284.24|289.89|284.49|289.44|284.04|28
1643049670000|2022-01-24 18:41:10|289.65|284.25|289.19|283.79|289.67|284.27|289.16|283.76|28
1643049680000|2022-01-24 18:41:20|289.18|283.78|289.19|283.79|289.27|283.87|289.16|283.76|21
1643049690000|2022-01-24 18:41:30|289.18|283.78|289.68|284.28|289.7|284.3|289.11|283.71|28
1643049700000|2022-01-24 18:41:40|289.73|284.33|289.7|284.3|289.91|284.51|289.69|284.29|20
1643049710000|2022-01-24 18:41:50|289.71|284.31|289.44|284.04|289.73|284.33|289.44|284.04|23
1643049720000|2022-01-24 18:42:00|289.47|284.07|289.27|283.87|289.47|284.07|289.2|283.8|23
1643049730000|2022-01-24 18:42:10|289.25|283.85|289.11|283.71|289.31|283.91|288.99|283.59|30
1643049740000|2022-01-24 18:42:20|289.09|283.69|289.39|283.99|289.43|284.03|289.08|283.68|17
1643049750000|2022-01-24 18:42:30|289.38|283.98|289.46|284.06|289.49|284.09|289.38|283.98|27
1643049760000|2022-01-24 18:42:40|289.5|284.1|289.22|283.82|289.61|284.21|289.16|283.76|28
1643049770000|2022-01-24 18:42:50|289.23|283.83|289.44|284.04|289.58|284.18|289.21|283.81|28
1643049780000|2022-01-24 18:43:00|289.42|284.02|289.56|284.16|289.6|284.2|289.36|283.96|32
1643049790000|2022-01-24 18:43:10|289.57|284.17|289.56|284.16|289.6|284.2|289.52|284.12|22
1643049800000|2022-01-24 18:43:20|289.55|284.15|289.5|284.1|289.74|284.34|289.48|284.08|22
1643049810000|2022-01-24 18:43:30|289.49|284.09|289.48|284.08|289.5|284.1|289.34|283.94|27
1643049820000|2022-01-24 18:43:40|289.46|284.06|289.33|283.93|289.46|284.06|289.27|283.87|20
1643049830000|2022-01-24 18:43:50|289.38|283.98|289.17|283.77|289.39|283.99|289.16|283.76|18
1643049840000|2022-01-24 18:44:00|289.19|283.79|288.43|283.03|289.19|283.79|288.43|283.03|33
1643049850000|2022-01-24 18:44:10|288.44|283.04|288.1|282.7|288.44|283.04|287.98|282.58|29
1643049860000|2022-01-24 18:44:20|288.2|282.8|288.2|282.8|288.5|283.1|288.11|282.71|31
1643049870000|2022-01-24 18:44:30|288.16|282.76|288.37|282.97|288.37|282.97|288.08|282.68|20
1643049880000|2022-01-24 18:44:40|288.38|282.98|288.52|283.12|288.69|283.29|288.32|282.92|24
1643049890000|2022-01-24 18:44:50|288.54|283.14|288.65|283.25|288.88|283.48|288.53|283.13|24
1643049900000|2022-01-24 18:45:00|288.64|283.24|288.84|283.44|289.05|283.65|288.64|283.24|28
1643049910000|2022-01-24 18:45:10|288.85|283.45|289.12|283.72|289.12|283.72|288.8|283.4|22
1643049920000|2022-01-24 18:45:20|289.13|283.73|289.33|283.93|289.43|284.03|288.93|283.53|24
1643049930000|2022-01-24 18:45:30|289.3|283.9|289.62|284.22|289.62|284.22|289.29|283.89|15
1643049940000|2022-01-24 18:45:40|289.7|284.3|289.37|283.97|289.76|284.36|289.35|283.95|27
1643049950000|2022-01-24 18:45:50|289.38|283.98|289.59|284.19|289.59|284.19|289.24|283.84|26
1643049960000|2022-01-24 18:46:00|289.57|284.17|290.1|284.7|290.1|284.7|289.49|284.09|33
1643049970000|2022-01-24 18:46:10|290.11|284.71|290.03|284.63|290.39|284.99|289.96|284.56|28
1643049980000|2022-01-24 18:46:20|290.02|284.62|290.2|284.8|290.22|284.82|290.02|284.62|19
1643049990000|2022-01-24 18:46:30|290.16|284.76|290.22|284.82|290.29|284.89|289.99|284.59|30
1643050000000|2022-01-24 18:46:40|290.24|284.84|289.98|284.58|290.34|284.94|289.98|284.58|25
1643050010000|2022-01-24 18:46:50|290.02|284.62|290.19|284.79|290.36|284.96|289.98|284.58|34
1643050020000|2022-01-24 18:47:00|290.15|284.75|290.01|284.61|290.15|284.75|289.97|284.57|23
1643050030000|2022-01-24 18:47:10|290.02|284.62|289.98|284.58|290.08|284.68|289.96|284.56|22
1643050040000|2022-01-24 18:47:20|290.01|284.61|289.66|284.26|290.01|284.61|289.51|284.11|32
1643050050000|2022-01-24 18:47:30|289.67|284.27|289.63|284.23|289.83|284.43|289.58|284.18|36
1643050060000|2022-01-24 18:47:40|289.64|284.24|289.82|284.42|289.85|284.45|289.61|284.21|28
1643050070000|2022-01-24 18:47:50|289.79|284.39|289.82|284.42|290.05|284.65|289.76|284.36|27
1643050080000|2022-01-24 18:48:00|289.81|284.41|289.81|284.41|289.91|284.51|289.57|284.17|31
1643050090000|2022-01-24 18:48:10|289.82|284.42|289.78|284.38|289.87|284.47|289.73|284.33|23
1643050100000|2022-01-24 18:48:20|289.79|284.39|290.07|284.67|290.07|284.67|289.79|284.39|26
1643050110000|2022-01-24 18:48:30|290.12|284.72|290.16|284.76|290.32|284.92|290.07|284.67|34
1643050120000|2022-01-24 18:48:40|290.17|284.77|290.2|284.8|290.26|284.86|290.06|284.66|23
1643050130000|2022-01-24 18:48:50|290.24|284.84|290.16|284.76|290.29|284.89|290.13|284.73|26
1643050140000|2022-01-24 18:49:00|290.17|284.77|290.32|284.92|290.32|284.92|289.95|284.55|31
1643050150000|2022-01-24 18:49:10|290.27|284.87|291.51|286.11|291.61|286.21|290.26|284.86|31
1643050160000|2022-01-24 18:49:20|291.65|286.25|290.56|285.16|291.65|286.25|290.56|285.16|32
1643050170000|2022-01-24 18:49:30|290.58|285.18|290.76|285.36|290.78|285.38|290.53|285.13|31
1643050180000|2022-01-24 18:49:40|290.75|285.35|290.51|285.11|290.75|285.35|290.39|284.99|25
1643050190000|2022-01-24 18:49:50|290.5|285.1|290.55|285.15|290.55|285.15|290.48|285.08|19
1643050200000|2022-01-24 18:50:00|290.57|285.17|290.7|285.3|290.91|285.51|290.53|285.13|29
1643050210000|2022-01-24 18:50:10|290.74|285.34|290.48|285.08|290.74|285.34|290.47|285.07|28
1643050220000|2022-01-24 18:50:20|290.41|285.01|290.71|285.31|290.72|285.32|290.41|285.01|22
1643050230000|2022-01-24 18:50:30|290.72|285.32|291.09|285.69|291.12|285.72|290.72|285.32|25
1643050240000|2022-01-24 18:50:40|291.08|285.68|290.94|285.54|291.09|285.69|290.83|285.43|22
1643050250000|2022-01-24 18:50:50|290.95|285.55|290.82|285.42|291.02|285.62|290.82|285.42|23
1643050260000|2022-01-24 18:51:00|290.75|285.35|290.73|285.33|290.83|285.43|290.67|285.27|24
1643050270000|2022-01-24 18:51:10|290.75|285.35|290.59|285.19|290.75|285.35|290.59|285.19|24
1643050280000|2022-01-24 18:51:20|290.58|285.18|290.79|285.39|290.82|285.42|290.58|285.18|27
1643050290000|2022-01-24 18:51:30|290.78|285.38|290.68|285.28|290.78|285.38|290.6|285.2|26
1643050300000|2022-01-24 18:51:40|290.72|285.32|290.65|285.25|290.86|285.46|290.65|285.25|26
1643050310000|2022-01-24 18:51:50|290.64|285.24|290.13|284.73|290.64|285.24|290.11|284.71|30
1643050320000|2022-01-24 18:52:00|290.17|284.77|290.17|284.77|290.34|284.94|289.94|284.54|31
1643050330000|2022-01-24 18:52:10|290.09|284.69|290.1|284.7|290.14|284.74|289.98|284.58|22
1643050340000|2022-01-24 18:52:20|290.11|284.71|290.09|284.69|290.14|284.74|290|284.6|22
1643050350000|2022-01-24 18:52:30|290.04|284.64|290.12|284.72|290.15|284.75|290.02|284.62|21
1643050360000|2022-01-24 18:52:40|290.3|284.9|290.1|284.7|290.3|284.9|290.05|284.65|22
1643050370000|2022-01-24 18:52:50|290.15|284.75|290.68|285.28|290.68|285.28|290.11|284.71|27
1643050380000|2022-01-24 18:53:00|290.55|285.15|291.18|285.78|291.18|285.78|290.5|285.1|28
1643050390000|2022-01-24 18:53:10|291.1|285.7|291.02|285.62|291.35|285.95|290.94|285.54|30
1643050400000|2022-01-24 18:53:20|291.01|285.61|290.36|284.96|291.01|285.61|290.27|284.87|35
1643050410000|2022-01-24 18:53:30|290.39|284.99|290.35|284.95|290.52|285.12|290.22|284.82|28
1643050420000|2022-01-24 18:53:40|290.42|285.02|290.43|285.03|290.48|285.08|290.31|284.91|22
1643050430000|2022-01-24 18:53:50|290.41|285.01|290.31|284.91|290.41|285.01|290.25|284.85|28
1643050440000|2022-01-24 18:54:00|290.32|284.92|290.6|285.2|290.61|285.21|290.27|284.87|28
1643050450000|2022-01-24 18:54:10|290.44|285.04|290.31|284.91|290.52|285.12|290.11|284.71|32
1643050460000|2022-01-24 18:54:20|290.17|284.77|290.58|285.18|290.68|285.28|290.17|284.77|30
1643050470000|2022-01-24 18:54:30|290.53|285.13|290.55|285.15|290.59|285.19|290.47|285.07|24
1643050480000|2022-01-24 18:54:40|290.59|285.19|290.34|284.94|290.63|285.23|290.22|284.82|26
1643050490000|2022-01-24 18:54:50|290.33|284.93|290.38|284.98|290.41|285.01|290.29|284.89|24
1643050500000|2022-01-24 18:55:00|290.36|284.96|290.33|284.93|290.44|285.04|290.29|284.89|22
1643050510000|2022-01-24 18:55:10|290.34|284.94|290.68|285.28|290.69|285.29|290.28|284.88|21
1643050520000|2022-01-24 18:55:20|290.67|285.27|290.07|284.67|290.69|285.29|290.07|284.67|27
1643050530000|2022-01-24 18:55:30|290.09|284.69|290.11|284.71|290.15|284.75|289.94|284.54|29
1643050540000|2022-01-24 18:55:40|290.03|284.63|289.67|284.27|290.11|284.71|289.62|284.22|29
1643050550000|2022-01-24 18:55:50|289.66|284.26|289.59|284.19|289.71|284.31|289.56|284.16|30
1643050560000|2022-01-24 18:56:00|289.47|284.07|288.87|283.47|289.48|284.08|288.87|283.47|37
1643050570000|2022-01-24 18:56:10|288.85|283.45|289|283.6|289.23|283.83|288.76|283.36|31
1643050580000|2022-01-24 18:56:20|289.09|283.69|289.22|283.82|289.44|284.04|289.06|283.66|34
1643050590000|2022-01-24 18:56:30|289.29|283.89|289.27|283.87|289.44|284.04|289.18|283.78|25
1643050600000|2022-01-24 18:56:40|289.22|283.82|289.27|283.87|289.34|283.94|289.16|283.76|25
1643050610000|2022-01-24 18:56:50|289.26|283.86|289.34|283.94|289.54|284.14|289.26|283.86|30
1643050620000|2022-01-24 18:57:00|289.37|283.97|289.43|284.03|289.45|284.05|289.36|283.96|22
1643050630000|2022-01-24 18:57:10|289.44|284.04|289.4|284|289.48|284.08|289.4|284|22
1643050640000|2022-01-24 18:57:20|289.42|284.02|289.63|284.23|289.64|284.24|289.38|283.98|22
1643050650000|2022-01-24 18:57:30|289.66|284.26|289.56|284.16|289.68|284.28|289.55|284.15|22
1643050660000|2022-01-24 18:57:40|289.58|284.18|289.59|284.19|289.62|284.22|289.41|284.01|32
1643050670000|2022-01-24 18:57:50|289.53|284.13|289.53|284.13|289.59|284.19|289.47|284.07|32
1643050680000|2022-01-24 18:58:00|289.51|284.11|289.41|284.01|289.53|284.13|289.37|283.97|21
1643050690000|2022-01-24 18:58:10|289.38|283.98|289.58|284.18|289.6|284.2|289.37|283.97|23
1643050700000|2022-01-24 18:58:20|289.56|284.16|289.42|284.02|289.57|284.17|289.37|283.97|26
1643050710000|2022-01-24 18:58:30|289.36|283.96|289.41|284.01|289.45|284.05|289.32|283.92|17
1643050720000|2022-01-24 18:58:40|289.42|284.02|289.45|284.05|289.46|284.06|289.34|283.94|23
1643050730000|2022-01-24 18:58:50|289.44|284.04|289.56|284.16|289.56|284.16|289.38|283.98|22
1643050740000|2022-01-24 18:59:00|289.55|284.15|289.55|284.15|289.55|284.15|289.43|284.03|15
1643050750000|2022-01-24 18:59:10|289.56|284.16|289.61|284.21|289.73|284.33|289.53|284.13|28
1643050760000|2022-01-24 18:59:20|289.59|284.19|289.65|284.25|289.68|284.28|289.57|284.17|16
1643050770000|2022-01-24 18:59:30|289.64|284.24|289.65|284.25|289.7|284.3|289.54|284.14|21
1643050780000|2022-01-24 18:59:40|289.66|284.26|289.52|284.12|289.74|284.34|289.46|284.06|30
1643050790000|2022-01-24 18:59:50|289.51|284.11|289.48|284.08|289.57|284.17|289.46|284.06|22
1643050800000|2022-01-24 19:00:00|289.47|284.07|289.27|283.87|289.57|284.17|289.27|283.87|27
1643050810000|2022-01-24 19:00:10|289.32|283.92|289.29|283.89|289.63|284.23|289.2|283.8|30
1643050820000|2022-01-24 19:00:20|289.34|283.94|289.38|283.98|289.43|284.03|289.22|283.82|22
1643050830000|2022-01-24 19:00:30|289.35|283.95|289.35|283.95|289.35|283.95|289.35|283.95|1
1643050840000|2022-01-24 19:00:40|289.37|283.97|289.36|283.96|289.54|284.14|289.21|283.81|22
1643050850000|2022-01-24 19:00:50|289.39|283.99|289.36|283.96|289.39|283.99|289.35|283.95|14
1643050860000|2022-01-24 19:01:00|289.38|283.98|289.24|283.84|289.42|284.02|289.23|283.83|20
1643050870000|2022-01-24 19:01:10|289.34|283.94|289.68|284.28|289.74|284.34|289.34|283.94|23
1643050880000|2022-01-24 19:01:20|289.65|284.25|289.63|284.23|289.68|284.28|289.54|284.14|24
1643050890000|2022-01-24 19:01:30|289.66|284.26|289.8|284.4|289.8|284.4|289.65|284.25|20
1643050900000|2022-01-24 19:01:40|289.82|284.42|289.91|284.51|289.92|284.52|289.73|284.33|24
1643050910000|2022-01-24 19:01:50|289.92|284.52|290.02|284.62|290.02|284.62|289.83|284.43|16
1643050920000|2022-01-24 19:02:00|290.06|284.66|290.54|285.14|290.6|285.2|290.06|284.66|30
1643050930000|2022-01-24 19:02:10|290.57|285.17|290.6|285.2|290.97|285.57|290.55|285.15|26
1643050940000|2022-01-24 19:02:20|290.62|285.22|290.35|284.95|290.72|285.32|290.3|284.9|29
1643050950000|2022-01-24 19:02:30|290.39|284.99|290.59|285.19|290.6|285.2|290.29|284.89|28
1643050960000|2022-01-24 19:02:40|290.63|285.23|290.64|285.24|290.7|285.3|290.62|285.22|22
1643050970000|2022-01-24 19:02:50|290.66|285.26|290.61|285.21|290.77|285.37|290.58|285.18|20
1643050980000|2022-01-24 19:03:00|290.6|285.2|290.68|285.28|290.77|285.37|290.57|285.17|31
1643050990000|2022-01-24 19:03:10|290.67|285.27|290.17|284.77|290.7|285.3|290.17|284.77|22
1643051000000|2022-01-24 19:03:20|290.18|284.78|289.82|284.42|290.22|284.82|289.82|284.42|25
1643051010000|2022-01-24 19:03:30|289.74|284.34|289.66|284.26|289.82|284.42|289.47|284.07|29
1643051020000|2022-01-24 19:03:40|289.6|284.2|289.78|284.38|289.8|284.4|289.57|284.17|26
1643051030000|2022-01-24 19:03:50|289.8|284.4|289.63|284.23|289.8|284.4|289.57|284.17|23
1643051040000|2022-01-24 19:04:00|289.65|284.25|289.43|284.03|289.66|284.26|289.42|284.02|26
1643051050000|2022-01-24 19:04:10|289.42|284.02|289.19|283.79|289.44|284.04|289.09|283.69|25
1643051060000|2022-01-24 19:04:20|289.2|283.8|289.27|283.87|289.33|283.93|289.14|283.74|23
1643051070000|2022-01-24 19:04:30|289.28|283.88|289.07|283.67|289.3|283.9|289.07|283.67|15
1643051080000|2022-01-24 19:04:40|289.01|283.61|289.44|284.04|289.52|284.12|289.01|283.61|28
1643051090000|2022-01-24 19:04:50|289.43|284.03|289.41|284.01|289.57|284.17|289.35|283.95|26
1643051100000|2022-01-24 19:05:00|289.4|284|289.61|284.21|289.68|284.28|289.4|284|28
1643051110000|2022-01-24 19:05:10|289.65|284.25|289.83|284.43|289.95|284.55|289.62|284.22|28
1643051120000|2022-01-24 19:05:20|289.85|284.45|289.83|284.43|289.93|284.53|289.78|284.38|18
1643051130000|2022-01-24 19:05:30|289.82|284.42|289.68|284.28|289.86|284.46|289.68|284.28|22
1643051140000|2022-01-24 19:05:40|289.69|284.29|289.61|284.21|289.69|284.29|289.55|284.15|13
1643051150000|2022-01-24 19:05:50|289.59|284.19|289.49|284.09|289.65|284.25|289.48|284.08|20
1643051160000|2022-01-24 19:06:00|289.47|284.07|289.65|284.25|289.65|284.25|289.47|284.07|13
1643051170000|2022-01-24 19:06:10|289.66|284.26|289.8|284.4|290.04|284.64|289.66|284.26|27
1643051180000|2022-01-24 19:06:20|289.81|284.41|289.76|284.36|289.97|284.57|289.59|284.19|23
1643051190000|2022-01-24 19:06:30|289.8|284.4|289.88|284.48|289.89|284.49|289.8|284.4|13
1643051200000|2022-01-24 19:06:40|289.86|284.46|289.91|284.51|289.91|284.51|289.83|284.43|11
1643051210000|2022-01-24 19:06:50|289.83|284.43|289.55|284.15|289.86|284.46|289.55|284.15|18
1643051220000|2022-01-24 19:07:00|289.56|284.16|289.22|283.82|289.64|284.24|289.15|283.75|35
1643051230000|2022-01-24 19:07:10|289.19|283.79|289.14|283.74|289.23|283.83|289.06|283.66|32
1643051240000|2022-01-24 19:07:20|289.04|283.64|289.4|284|289.4|284|289.04|283.64|29
1643051250000|2022-01-24 19:07:30|289.33|283.93|289.5|284.1|289.52|284.12|289.3|283.9|25
1643051260000|2022-01-24 19:07:40|289.51|284.11|289.67|284.27|289.81|284.41|289.51|284.11|31
1643051270000|2022-01-24 19:07:50|289.71|284.31|289.86|284.46|289.89|284.49|289.67|284.27|15
1643051280000|2022-01-24 19:08:00|289.85|284.45|289.78|284.38|289.88|284.48|289.7|284.3|27
1643051290000|2022-01-24 19:08:10|289.77|284.37|289.83|284.43|289.83|284.43|289.65|284.25|21
1643051300000|2022-01-24 19:08:20|289.84|284.44|289.55|284.15|289.85|284.45|289.55|284.15|24
1643051310000|2022-01-24 19:08:30|289.57|284.17|289.46|284.06|289.6|284.2|289.29|283.89|32
1643051320000|2022-01-24 19:08:40|289.57|284.17|289.76|284.36|289.76|284.36|289.48|284.08|27
1643051330000|2022-01-24 19:08:50|289.82|284.42|289.75|284.35|289.87|284.47|289.67|284.27|20
1643051340000|2022-01-24 19:09:00|289.74|284.34|289.58|284.18|289.74|284.34|289.49|284.09|20
1643051350000|2022-01-24 19:09:10|289.61|284.21|289.93|284.53|289.94|284.54|289.61|284.21|20
1643051360000|2022-01-24 19:09:20|289.95|284.55|289.9|284.5|289.98|284.58|289.89|284.49|15
1643051370000|2022-01-24 19:09:30|289.88|284.48|289.66|284.26|289.88|284.48|289.61|284.21|19
1643051380000|2022-01-24 19:09:40|289.73|284.33|289.62|284.22|289.74|284.34|289.57|284.17|31
1643051390000|2022-01-24 19:09:50|289.6|284.2|289.71|284.31|289.79|284.39|289.6|284.2|29
1643051400000|2022-01-24 19:10:00|289.72|284.32|289.84|284.44|289.85|284.45|289.69|284.29|24
1643051410000|2022-01-24 19:10:10|289.85|284.45|289.89|284.49|289.99|284.59|289.85|284.45|19
1643051420000|2022-01-24 19:10:20|289.9|284.5|289.89|284.49|289.94|284.54|289.88|284.48|13
1643051430000|2022-01-24 19:10:30|289.94|284.54|289.91|284.51|290.08|284.68|289.91|284.51|13
1643051440000|2022-01-24 19:10:40|289.92|284.52|289.7|284.3|289.97|284.57|289.65|284.25|24
1643051450000|2022-01-24 19:10:50|289.76|284.36|289.37|283.97|289.76|284.36|289.34|283.94|33
1643051460000|2022-01-24 19:11:00|289.4|284|289.5|284.1|289.53|284.13|289.35|283.95|33
1643051470000|2022-01-24 19:11:10|289.49|284.09|289.41|284.01|289.52|284.12|289.28|283.88|29
1643051480000|2022-01-24 19:11:20|289.53|284.13|289.46|284.06|289.53|284.13|289.35|283.95|27
1643051490000|2022-01-24 19:11:30|289.43|284.03|289.54|284.14|289.62|284.22|289.43|284.03|23
1643051500000|2022-01-24 19:11:40|289.58|284.18|289.51|284.11|289.58|284.18|289.48|284.08|21
1643051510000|2022-01-24 19:11:50|289.52|284.12|289.65|284.25|289.7|284.3|289.52|284.12|22
1643051520000|2022-01-24 19:12:00|289.66|284.26|289.31|283.91|289.67|284.27|289.3|283.9|27
1643051530000|2022-01-24 19:12:10|289.3|283.9|289.25|283.85|289.39|283.99|289.25|283.85|24
1643051540000|2022-01-24 19:12:20|289.2|283.8|288.95|283.55|289.2|283.8|288.84|283.44|27
1643051550000|2022-01-24 19:12:30|288.98|283.58|288.91|283.51|288.98|283.58|288.85|283.45|20
1643051560000|2022-01-24 19:12:40|288.9|283.5|288.65|283.25|288.9|283.5|288.5|283.1|23
1643051570000|2022-01-24 19:12:50|288.67|283.27|288.71|283.31|288.71|283.31|288.62|283.22|14
1643051580000|2022-01-24 19:13:00|288.67|283.27|289.1|283.7|289.14|283.74|288.67|283.27|27
1643051590000|2022-01-24 19:13:10|289.09|283.69|288.7|283.3|289.13|283.73|288.7|283.3|28
1643051600000|2022-01-24 19:13:20|288.71|283.31|288.65|283.25|288.71|283.31|288.55|283.15|29
1643051610000|2022-01-24 19:13:30|288.68|283.28|288.62|283.22|288.68|283.28|288.46|283.06|32
1643051620000|2022-01-24 19:13:40|288.64|283.24|288.63|283.23|288.67|283.27|288.59|283.19|24
1643051630000|2022-01-24 19:13:50|288.64|283.24|288.6|283.2|288.65|283.25|288.59|283.19|20
1643051640000|2022-01-24 19:14:00|288.63|283.23|288.78|283.38|288.84|283.44|288.63|283.23|18
1643051650000|2022-01-24 19:14:10|288.75|283.35|288.62|283.22|288.78|283.38|288.53|283.13|25
1643051660000|2022-01-24 19:14:20|288.75|283.35|288.87|283.47|288.96|283.56|288.75|283.35|29
1643051670000|2022-01-24 19:14:30|288.84|283.44|288.68|283.28|288.84|283.44|288.68|283.28|25
1643051680000|2022-01-24 19:14:40|288.69|283.29|288.73|283.33|288.86|283.46|288.68|283.28|29
1643051690000|2022-01-24 19:14:50|288.76|283.36|288.89|283.49|288.95|283.55|288.76|283.36|22
1643051700000|2022-01-24 19:15:00|288.81|283.41|288.86|283.46|288.9|283.5|288.78|283.38|20
1643051710000|2022-01-24 19:15:10|288.87|283.47|288.82|283.42|289.15|283.75|288.82|283.42|20
1643051720000|2022-01-24 19:15:20|288.8|283.4|288.82|283.42|288.88|283.48|288.78|283.38|28
1643051730000|2022-01-24 19:15:30|288.89|283.49|288.69|283.29|288.89|283.49|288.69|283.29|14
1643051740000|2022-01-24 19:15:40|288.71|283.31|288.5|283.1|288.72|283.32|288.44|283.04|23
1643051750000|2022-01-24 19:15:50|288.49|283.09|288.55|283.15|288.62|283.22|288.49|283.09|24
1643051760000|2022-01-24 19:16:00|288.56|283.16|288.82|283.42|288.95|283.55|288.56|283.16|26
1643051770000|2022-01-24 19:16:10|288.92|283.52|288.67|283.27|288.93|283.53|288.6|283.2|19
1643051780000|2022-01-24 19:16:20|288.68|283.28|288.71|283.31|288.72|283.32|288.66|283.26|14
1643051790000|2022-01-24 19:16:30|288.67|283.27|288.67|283.27|288.82|283.42|288.67|283.27|24
1643051800000|2022-01-24 19:16:40|288.66|283.26|288.56|283.16|288.79|283.39|288.56|283.16|26
1643051810000|2022-01-24 19:16:50|288.58|283.18|288.5|283.1|288.67|283.27|288.49|283.09|19
1643051820000|2022-01-24 19:17:00|288.49|283.09|288.32|282.92|288.6|283.2|288.32|282.92|29
1643051830000|2022-01-24 19:17:10|288.36|282.96|288.47|283.07|288.51|283.11|288.32|282.92|16
1643051840000|2022-01-24 19:17:20|288.37|282.97|288.19|282.79|288.37|282.97|288.11|282.71|27
1643051850000|2022-01-24 19:17:30|288.1|282.7|288.23|282.83|288.32|282.92|288.1|282.7|20
1643051860000|2022-01-24 19:17:40|288.21|282.81|288.43|283.03|288.43|283.03|288.19|282.79|21
1643051870000|2022-01-24 19:17:50|288.44|283.04|288.63|283.23|288.83|283.43|288.44|283.04|23
1643051880000|2022-01-24 19:18:00|288.65|283.25|288.44|283.04|288.65|283.25|288.41|283.01|18
1643051890000|2022-01-24 19:18:10|288.45|283.05|288.4|283|288.45|283.05|288.39|282.99|7
1643051900000|2022-01-24 19:18:20|288.39|282.99|288.25|282.85|288.47|283.07|288.24|282.84|19
1643051910000|2022-01-24 19:18:30|288.24|282.84|288.25|282.85|288.25|282.85|288.19|282.79|21
1643051920000|2022-01-24 19:18:40|288.2|282.8|288.22|282.82|288.26|282.86|288.19|282.79|10
1643051930000|2022-01-24 19:18:50|288.23|282.83|288.27|282.87|288.35|282.95|288.11|282.71|26
1643051940000|2022-01-24 19:19:00|288.28|282.88|288.27|282.87|288.38|282.98|288.22|282.82|27
1643051950000|2022-01-24 19:19:10|288.31|282.91|288.9|283.5|288.9|283.5|288.31|282.91|18
1643051960000|2022-01-24 19:19:20|288.91|283.51|289.17|283.77|289.25|283.85|288.91|283.51|31
1643051970000|2022-01-24 19:19:30|289.16|283.76|288.65|283.25|289.19|283.79|288.64|283.24|31
1643051980000|2022-01-24 19:19:40|288.64|283.24|288.76|283.36|288.85|283.45|288.54|283.14|27
1643051990000|2022-01-24 19:19:50|288.79|283.39|288.42|283.02|288.79|283.39|288.42|283.02|27
1643052000000|2022-01-24 19:20:00|288.4|283|288.66|283.26|288.68|283.28|288.33|282.93|29
1643052010000|2022-01-24 19:20:10|288.55|283.15|288.89|283.49|289|283.6|288.55|283.15|27
1643052020000|2022-01-24 19:20:20|288.85|283.45|288.86|283.46|288.91|283.51|288.79|283.39|23
1643052030000|2022-01-24 19:20:30|288.87|283.47|289.09|283.69|289.14|283.74|288.87|283.47|20
1643052040000|2022-01-24 19:20:40|289.06|283.66|289.07|283.67|289.14|283.74|289.01|283.61|22
1643052050000|2022-01-24 19:20:50|289.09|283.69|288.85|283.45|289.09|283.69|288.83|283.43|18
1643052060000|2022-01-24 19:21:00|288.84|283.44|288.78|283.38|288.93|283.53|288.78|283.38|17
1643052070000|2022-01-24 19:21:10|288.8|283.4|288.68|283.28|288.83|283.43|288.65|283.25|24
1643052080000|2022-01-24 19:21:20|288.7|283.3|288.64|283.24|288.7|283.3|288.64|283.24|17
1643052090000|2022-01-24 19:21:30|288.65|283.25|288.47|283.07|288.74|283.34|288.45|283.05|20
1643052100000|2022-01-24 19:21:40|288.44|283.04|288.17|282.77|288.45|283.05|288.13|282.73|26
1643052110000|2022-01-24 19:21:50|288.26|282.86|288.46|283.06|288.46|283.06|288.13|282.73|21
1643052120000|2022-01-24 19:22:00|288.39|282.99|288.41|283.01|288.48|283.08|288.29|282.89|30
1643052130000|2022-01-24 19:22:10|288.44|283.04|288.6|283.2|288.68|283.28|288.4|283|27
1643052140000|2022-01-24 19:22:20|288.57|283.17|288.45|283.05|288.7|283.3|288.45|283.05|24
1643052150000|2022-01-24 19:22:30|288.32|282.92|288.5|283.1|288.55|283.15|288.23|282.83|26
1643052160000|2022-01-24 19:22:40|288.41|283.01|288.36|282.96|288.47|283.07|288.36|282.96|26
1643052170000|2022-01-24 19:22:50|288.39|282.99|288.14|282.74|288.41|283.01|288.14|282.74|14
1643052180000|2022-01-24 19:23:00|288.25|282.85|288.23|282.83|288.29|282.89|288.16|282.76|16
1643052190000|2022-01-24 19:23:10|288.21|282.81|287.6|282.2|288.21|282.81|287.58|282.18|28
1643052200000|2022-01-24 19:23:20|287.53|282.13|287.44|282.04|287.53|282.13|287.19|281.79|33
1643052210000|2022-01-24 19:23:30|287.46|282.06|287.51|282.11|287.64|282.24|287.31|281.91|24
1643052220000|2022-01-24 19:23:40|287.67|282.27|287.6|282.2|287.73|282.33|287.57|282.17|28
1643052230000|2022-01-24 19:23:50|287.64|282.24|287.41|282.01|287.7|282.3|287.31|281.91|29
1643052240000|2022-01-24 19:24:00|287.42|282.02|287.43|282.03|287.6|282.2|287.3|281.9|25
1643052250000|2022-01-24 19:24:10|287.45|282.05|287.54|282.14|287.7|282.3|287.41|282.01|19
1643052260000|2022-01-24 19:24:20|287.7|282.3|287.89|282.49|287.96|282.56|287.64|282.24|25
1643052270000|2022-01-24 19:24:30|287.85|282.45|287.81|282.41|287.99|282.59|287.76|282.36|11
1643052280000|2022-01-24 19:24:40|287.82|282.42|287.83|282.43|287.86|282.46|287.78|282.38|20
1643052290000|2022-01-24 19:24:50|287.84|282.44|287.67|282.27|287.84|282.44|287.56|282.16|19
1643052300000|2022-01-24 19:25:00|287.61|282.21|287.49|282.09|287.61|282.21|287.47|282.07|26
1643052310000|2022-01-24 19:25:10|287.53|282.13|287.56|282.16|287.58|282.18|287.52|282.12|15
1643052320000|2022-01-24 19:25:20|287.55|282.15|287.66|282.26|287.7|282.3|287.54|282.14|23
1643052330000|2022-01-24 19:25:30|287.67|282.27|287.69|282.29|287.7|282.3|287.6|282.2|16
1643052340000|2022-01-24 19:25:40|287.62|282.22|287.74|282.34|287.74|282.34|287.6|282.2|14
1643052350000|2022-01-24 19:25:50|287.75|282.35|287.8|282.4|287.83|282.43|287.75|282.35|6
1643052360000|2022-01-24 19:26:00|287.99|282.59|288.23|282.83|288.27|282.87|287.92|282.52|19
1643052370000|2022-01-24 19:26:10|288.22|282.82|288.38|282.98|288.44|283.04|288.13|282.73|23
1643052380000|2022-01-24 19:26:20|288.39|282.99|288.46|283.06|288.67|283.27|288.39|282.99|28
1643052390000|2022-01-24 19:26:30|288.47|283.07|288.52|283.12|288.54|283.14|288.35|282.95|21
1643052400000|2022-01-24 19:26:40|288.67|283.27|288.43|283.03|288.69|283.29|288.42|283.02|22
1643052410000|2022-01-24 19:26:50|288.46|283.06|288.3|282.9|288.5|283.1|288.22|282.82|24
1643052420000|2022-01-24 19:27:00|288.33|282.93|288.61|283.21|288.61|283.21|288.3|282.9|24
1643052430000|2022-01-24 19:27:10|288.62|283.22|288.52|283.12|288.64|283.24|288.52|283.12|25
1643052440000|2022-01-24 19:27:20|288.53|283.13|288.45|283.05|288.54|283.14|288.45|283.05|16
1643052450000|2022-01-24 19:27:30|288.48|283.08|288.34|282.94|288.49|283.09|288.24|282.84|26
1643052460000|2022-01-24 19:27:40|288.35|282.95|288.44|283.04|288.48|283.08|288.32|282.92|22
1643052470000|2022-01-24 19:27:50|288.42|283.02|288.46|283.06|288.67|283.27|288.42|283.02|19
1643052480000|2022-01-24 19:28:00|288.58|283.18|288.67|283.27|288.67|283.27|288.45|283.05|19
1643052490000|2022-01-24 19:28:10|288.66|283.26|288.41|283.01|288.66|283.26|288.4|283|22
1643052500000|2022-01-24 19:28:20|288.42|283.02|288.23|282.83|288.42|283.02|288.13|282.73|13
1643052510000|2022-01-24 19:28:30|288.13|282.73|288.19|282.79|288.22|282.82|288.05|282.65|16
1643052520000|2022-01-24 19:28:40|288.22|282.82|288.49|283.09|288.52|283.12|288.22|282.82|26
1643052530000|2022-01-24 19:28:50|288.45|283.05|288.45|283.05|288.55|283.15|288.45|283.05|11
1643052540000|2022-01-24 19:29:00|288.48|283.08|288.39|282.99|288.53|283.13|288.36|282.96|24
1643052550000|2022-01-24 19:29:10|288.37|282.97|288.39|282.99|288.46|283.06|288.35|282.95|18
1643052560000|2022-01-24 19:29:20|288.4|283|288.03|282.63|288.42|283.02|288.03|282.63|19
1643052570000|2022-01-24 19:29:30|288.02|282.62|288.01|282.61|288.02|282.62|287.93|282.53|20
1643052580000|2022-01-24 19:29:40|287.99|282.59|288.12|282.72|288.12|282.72|287.68|282.28|29
1643052590000|2022-01-24 19:29:50|288.03|282.63|288.15|282.75|288.24|282.84|287.98|282.58|26
1643052600000|2022-01-24 19:30:00|288.23|282.83|288.42|283.02|288.42|283.02|288.07|282.67|31
1643052610000|2022-01-24 19:30:10|288.43|283.03|288.45|283.05|288.45|283.05|288.38|282.98|20
1643052620000|2022-01-24 19:30:20|288.47|283.07|289.13|283.73|289.13|283.73|288.47|283.07|16
1643052630000|2022-01-24 19:30:30|289.12|283.72|288.87|283.47|289.14|283.74|288.79|283.39|23
1643052640000|2022-01-24 19:30:40|288.86|283.46|289.04|283.64|289.22|283.82|288.84|283.44|34
1643052650000|2022-01-24 19:30:50|289.05|283.65|288.89|283.49|289.16|283.76|288.88|283.48|26
1643052660000|2022-01-24 19:31:00|288.88|283.48|288.95|283.55|288.99|283.59|288.84|283.44|22
1643052670000|2022-01-24 19:31:10|288.94|283.54|288.78|283.38|288.94|283.54|288.74|283.34|20
1643052680000|2022-01-24 19:31:20|288.79|283.39|288.91|283.51|288.91|283.51|288.71|283.31|20
1643052690000|2022-01-24 19:31:30|288.87|283.47|288.92|283.52|289.05|283.65|288.87|283.47|16
1643052700000|2022-01-24 19:31:40|288.94|283.54|288.85|283.45|288.97|283.57|288.79|283.39|25
1643052710000|2022-01-24 19:31:50|288.88|283.48|288.98|283.58|288.98|283.58|288.82|283.42|21
1643052720000|2022-01-24 19:32:00|288.97|283.57|288.98|283.58|289.06|283.66|288.92|283.52|26
1643052730000|2022-01-24 19:32:10|288.97|283.57|288.97|283.57|289|283.6|288.95|283.55|15
1643052740000|2022-01-24 19:32:20|288.96|283.56|288.74|283.34|288.96|283.56|288.68|283.28|22
1643052750000|2022-01-24 19:32:30|288.79|283.39|288.76|283.36|288.84|283.44|288.74|283.34|18
1643052760000|2022-01-24 19:32:40|288.75|283.35|288.82|283.42|288.83|283.43|288.72|283.32|17
1643052770000|2022-01-24 19:32:50|288.84|283.44|288.93|283.53|288.93|283.53|288.83|283.43|12
1643052780000|2022-01-24 19:33:00|288.92|283.52|288.68|283.28|288.92|283.52|288.68|283.28|20
1643052790000|2022-01-24 19:33:10|288.66|283.26|288.82|283.42|288.86|283.46|288.66|283.26|11
1643052800000|2022-01-24 19:33:20|288.83|283.43|288.83|283.43|289.01|283.61|288.83|283.43|20
1643052810000|2022-01-24 19:33:30|288.84|283.44|288.86|283.46|288.87|283.47|288.81|283.41|16
1643052820000|2022-01-24 19:33:40|288.85|283.45|288.72|283.32|288.85|283.45|288.71|283.31|12
1643052830000|2022-01-24 19:33:50|288.73|283.33|288.8|283.4|288.82|283.42|288.73|283.33|17
1643052840000|2022-01-24 19:34:00|288.81|283.41|288.78|283.38|288.81|283.41|288.73|283.33|21
1643052850000|2022-01-24 19:34:10|288.76|283.36|288.6|283.2|288.76|283.36|288.56|283.16|23
1643052860000|2022-01-24 19:34:20|288.59|283.19|288.6|283.2|288.66|283.26|288.58|283.18|19
1643052870000|2022-01-24 19:34:30|288.61|283.21|288.79|283.39|288.79|283.39|288.61|283.21|14
1643052880000|2022-01-24 19:34:40|288.68|283.28|288.68|283.28|288.68|283.28|288.68|283.28|1
1643052890000|2022-01-24 19:34:50|288.64|283.24|288.51|283.11|288.65|283.25|288.47|283.07|17
1643052900000|2022-01-24 19:35:00|288.54|283.14|288.29|282.89|288.56|283.16|288.28|282.88|27
1643052910000|2022-01-24 19:35:10|288.28|282.88|288.13|282.73|288.28|282.88|288.1|282.7|25
1643052920000|2022-01-24 19:35:20|288.12|282.72|288|282.6|288.13|282.73|287.98|282.58|20
1643052930000|2022-01-24 19:35:30|287.99|282.59|288.14|282.74|288.14|282.74|287.97|282.57|16
1643052940000|2022-01-24 19:35:40|288.17|282.77|288.03|282.63|288.22|282.82|287.99|282.59|27
1643052950000|2022-01-24 19:35:50|287.99|282.59|288|282.6|288.04|282.64|287.97|282.57|19
1643052960000|2022-01-24 19:36:00|287.99|282.59|288.09|282.69|288.32|282.92|287.93|282.53|33
1643052970000|2022-01-24 19:36:10|288.08|282.68|288.25|282.85|288.25|282.85|288.04|282.64|22
1643052980000|2022-01-24 19:36:20|288.21|282.81|288.15|282.75|288.26|282.86|288.15|282.75|17
1643052990000|2022-01-24 19:36:30|288.16|282.76|288.26|282.86|288.4|283|288.14|282.74|17
1643053000000|2022-01-24 19:36:40|288.33|282.93|288.19|282.79|288.36|282.96|288.19|282.79|19
1643053010000|2022-01-24 19:36:50|288.17|282.77|288.19|282.79|288.26|282.86|288.15|282.75|19
1643053020000|2022-01-24 19:37:00|288.2|282.8|288.02|282.62|288.2|282.8|287.96|282.56|14
1643053030000|2022-01-24 19:37:10|288.07|282.67|288.02|282.62|288.07|282.67|287.94|282.54|21
1643053040000|2022-01-24 19:37:20|288.15|282.75|287.8|282.4|288.15|282.75|287.8|282.4|24
1643053050000|2022-01-24 19:37:30|287.79|282.39|287.71|282.31|287.87|282.47|287.71|282.31|19
1643053060000|2022-01-24 19:37:40|287.87|282.47|287.72|282.32|287.89|282.49|287.72|282.32|22
1643053070000|2022-01-24 19:37:50|287.71|282.31|287.96|282.56|287.96|282.56|287.71|282.31|23
1643053080000|2022-01-24 19:38:00|287.93|282.53|287.99|282.59|288|282.6|287.93|282.53|6
1643053090000|2022-01-24 19:38:10|287.98|282.58|287.92|282.52|288|282.6|287.89|282.49|14
1643053100000|2022-01-24 19:38:20|287.93|282.53|287.89|282.49|287.94|282.54|287.83|282.43|19
1643053110000|2022-01-24 19:38:30|287.87|282.47|287.57|282.17|287.88|282.48|287.56|282.16|26
1643053120000|2022-01-24 19:38:40|287.59|282.19|287.56|282.16|287.67|282.27|287.53|282.13|18
1643053130000|2022-01-24 19:38:50|287.52|282.12|287.68|282.28|287.68|282.28|287.5|282.1|23
1643053140000|2022-01-24 19:39:00|287.69|282.29|287.83|282.43|287.85|282.45|287.69|282.29|26
1643053150000|2022-01-24 19:39:10|287.84|282.44|287.84|282.44|287.87|282.47|287.82|282.42|16
1643053160000|2022-01-24 19:39:20|287.82|282.42|287.8|282.4|287.85|282.45|287.8|282.4|13
1643053170000|2022-01-24 19:39:30|287.81|282.41|287.9|282.5|287.96|282.56|287.81|282.41|13
1643053180000|2022-01-24 19:39:40|287.98|282.58|288.09|282.69|288.09|282.69|287.87|282.47|14
1643053190000|2022-01-24 19:39:50|287.99|282.59|287.95|282.55|288.01|282.61|287.95|282.55|18
1643053200000|2022-01-24 19:40:00|287.99|282.59|287.9|282.5|287.99|282.59|287.73|282.33|17
1643053210000|2022-01-24 19:40:10|287.91|282.51|287.71|282.31|287.93|282.53|287.71|282.31|15
1643053220000|2022-01-24 19:40:20|287.68|282.28|287.81|282.41|287.82|282.42|287.65|282.25|19
1643053230000|2022-01-24 19:40:30|287.8|282.4|288.02|282.62|288.1|282.7|287.8|282.4|22
1643053240000|2022-01-24 19:40:40|288.05|282.65|287.95|282.55|288.05|282.65|287.94|282.54|16
1643053250000|2022-01-24 19:40:50|287.96|282.56|287.96|282.56|288.05|282.65|287.95|282.55|18
1643053260000|2022-01-24 19:41:00|288.01|282.61|287.97|282.57|288.09|282.69|287.94|282.54|20
1643053270000|2022-01-24 19:41:10|288.04|282.64|287.94|282.54|288.07|282.67|287.94|282.54|15
1643053280000|2022-01-24 19:41:20|287.9|282.5|288.26|282.86|288.26|282.86|287.87|282.47|19
1643053290000|2022-01-24 19:41:30|288.24|282.84|288.23|282.83|288.3|282.9|288.19|282.79|22
1643053300000|2022-01-24 19:41:40|288.22|282.82|288.24|282.84|288.29|282.89|288.18|282.78|17
1643053310000|2022-01-24 19:41:50|288.26|282.86|288.27|282.87|288.33|282.93|288.2|282.8|23
1643053320000|2022-01-24 19:42:00|288.29|282.89|288.11|282.71|288.34|282.94|288.01|282.61|30
1643053330000|2022-01-24 19:42:10|288.12|282.72|288.33|282.93|288.4|283|288.11|282.71|23
1643053340000|2022-01-24 19:42:20|288.19|282.79|288.17|282.77|288.26|282.86|288.13|282.73|25
1643053350000|2022-01-24 19:42:30|288.18|282.78|287.86|282.46|288.18|282.78|287.86|282.46|28
1643053360000|2022-01-24 19:42:40|287.96|282.56|287.98|282.58|288.1|282.7|287.9|282.5|25
1643053370000|2022-01-24 19:42:50|287.96|282.56|288.11|282.71|288.12|282.72|287.96|282.56|18
1643053380000|2022-01-24 19:43:00|288.12|282.72|288.17|282.77|288.17|282.77|288.12|282.72|10
1643053390000|2022-01-24 19:43:10|288.12|282.72|287.86|282.46|288.13|282.73|287.85|282.45|20
1643053400000|2022-01-24 19:43:20|287.88|282.48|287.92|282.52|288.03|282.63|287.83|282.43|24
1643053410000|2022-01-24 19:43:30|287.88|282.48|288.19|282.79|288.19|282.79|287.85|282.45|25
1643053420000|2022-01-24 19:43:40|288.18|282.78|288.31|282.91|288.33|282.93|288.05|282.65|28
1643053430000|2022-01-24 19:43:50|288.32|282.92|288.21|282.81|288.35|282.95|288.19|282.79|20
1643053440000|2022-01-24 19:44:00|288.23|282.83|288.22|282.82|288.34|282.94|288.21|282.81|17
1643053450000|2022-01-24 19:44:10|288.3|282.9|288.17|282.77|288.3|282.9|288.07|282.67|24
1643053460000|2022-01-24 19:44:20|288.18|282.78|288.19|282.79|288.33|282.93|288.13|282.73|20
1643053470000|2022-01-24 19:44:30|288.2|282.8|288.16|282.76|288.24|282.84|288.08|282.68|27
1643053480000|2022-01-24 19:44:40|288.13|282.73|288.02|282.62|288.15|282.75|288|282.6|23
1643053490000|2022-01-24 19:44:50|287.92|282.52|287.99|282.59|288.01|282.61|287.84|282.44|27
1643053500000|2022-01-24 19:45:00|288.01|282.61|287.53|282.13|288.01|282.61|287.53|282.13|28
1643053510000|2022-01-24 19:45:10|287.58|282.18|287.75|282.35|287.84|282.44|287.56|282.16|23
1643053520000|2022-01-24 19:45:20|287.76|282.36|287.96|282.56|288.05|282.65|287.71|282.31|27
1643053530000|2022-01-24 19:45:30|287.95|282.55|288.04|282.64|288.17|282.77|287.95|282.55|30
1643053540000|2022-01-24 19:45:40|288.15|282.75|288.09|282.69|288.19|282.79|288.06|282.66|18
1643053550000|2022-01-24 19:45:50|288.08|282.68|287.81|282.41|288.08|282.68|287.81|282.41|21
1643053560000|2022-01-24 19:46:00|287.78|282.38|287.47|282.07|287.81|282.41|287.47|282.07|32
1643053570000|2022-01-24 19:46:10|287.44|282.04|287.46|282.06|287.47|282.07|287.39|281.99|18
1643053580000|2022-01-24 19:46:20|287.45|282.05|287.78|282.38|287.84|282.44|287.45|282.05|27
1643053590000|2022-01-24 19:46:30|287.79|282.39|287.67|282.27|287.81|282.41|287.59|282.19|23
1643053600000|2022-01-24 19:46:40|287.69|282.29|287.56|282.16|287.71|282.31|287.48|282.08|17
1643053610000|2022-01-24 19:46:50|287.58|282.18|287.86|282.46|287.9|282.5|287.58|282.18|25
1643053620000|2022-01-24 19:47:00|287.88|282.48|287.99|282.59|288.05|282.65|287.88|282.48|14
1643053630000|2022-01-24 19:47:10|288.01|282.61|288.01|282.61|288.04|282.64|287.93|282.53|21
1643053640000|2022-01-24 19:47:20|288.02|282.62|287.97|282.57|288.02|282.62|287.92|282.52|21
1643053650000|2022-01-24 19:47:30|287.96|282.56|287.99|282.59|288.03|282.63|287.92|282.52|17
1643053660000|2022-01-24 19:47:40|287.96|282.56|288.03|282.63|288.03|282.63|287.88|282.48|16
1643053670000|2022-01-24 19:47:50|288.08|282.68|287.92|282.52|288.11|282.71|287.89|282.49|27
1643053680000|2022-01-24 19:48:00|287.95|282.55|288|282.6|288.1|282.7|287.9|282.5|19
1643053690000|2022-01-24 19:48:10|288.01|282.61|288.08|282.68|288.17|282.77|288|282.6|21
1643053700000|2022-01-24 19:48:20|288.05|282.65|288.05|282.65|288.09|282.69|288.04|282.64|14
1643053710000|2022-01-24 19:48:30|288.12|282.72|288.24|282.84|288.3|282.9|288.12|282.72|18
1643053720000|2022-01-24 19:48:40|288.25|282.85|288.09|282.69|288.31|282.91|288.09|282.69|20
1643053730000|2022-01-24 19:48:50|288.03|282.63|288.09|282.69|288.09|282.69|287.9|282.5|22
1643053740000|2022-01-24 19:49:00|288.1|282.7|288.04|282.64|288.1|282.7|288.01|282.61|17
1643053750000|2022-01-24 19:49:10|288.05|282.65|288.06|282.66|288.1|282.7|287.97|282.57|17
1643053760000|2022-01-24 19:49:20|288.07|282.67|288.55|283.15|288.6|283.2|288.05|282.65|28
1643053770000|2022-01-24 19:49:30|288.56|283.16|289.35|283.95|289.37|283.97|288.56|283.16|34
1643053780000|2022-01-24 19:49:40|289.36|283.96|289.1|283.7|289.4|284|289.02|283.62|24
1643053790000|2022-01-24 19:49:50|289.09|283.69|289.3|283.9|289.3|283.9|289.07|283.67|21
1643053800000|2022-01-24 19:50:00|289.28|283.88|289.11|283.71|289.31|283.91|288.94|283.54|30
1643053810000|2022-01-24 19:50:10|289.13|283.73|289.02|283.62|289.15|283.75|289.02|283.62|20
1643053820000|2022-01-24 19:50:20|288.93|283.53|289.12|283.72|289.21|283.81|288.93|283.53|28
1643053830000|2022-01-24 19:50:30|289.14|283.74|288.91|283.51|289.16|283.76|288.9|283.5|19
1643053840000|2022-01-24 19:50:40|288.94|283.54|288.49|283.09|288.94|283.54|288.49|283.09|25
1643053850000|2022-01-24 19:50:50|288.5|283.1|288.65|283.25|288.78|283.38|288.49|283.09|17
1643053860000|2022-01-24 19:51:00|288.64|283.24|288.8|283.4|288.8|283.4|288.61|283.21|28
1643053870000|2022-01-24 19:51:10|288.81|283.41|288.67|283.27|288.81|283.41|288.67|283.27|28
1643053880000|2022-01-24 19:51:20|288.69|283.29|288.49|283.09|288.74|283.34|288.43|283.03|32
1643053890000|2022-01-24 19:51:30|288.47|283.07|288.42|283.02|288.55|283.15|288.36|282.96|22
1643053900000|2022-01-24 19:51:40|288.45|283.05|288.67|283.27|288.76|283.36|288.45|283.05|21
1643053910000|2022-01-24 19:51:50|288.61|283.21|288.88|283.48|288.94|283.54|288.58|283.18|27
1643053920000|2022-01-24 19:52:00|288.85|283.45|289.07|283.67|289.08|283.68|288.82|283.42|20
1643053930000|2022-01-24 19:52:10|289.05|283.65|288.98|283.58|289.05|283.65|288.83|283.43|18
1643053940000|2022-01-24 19:52:20|288.97|283.57|288.83|283.43|288.97|283.57|288.76|283.36|26
1643053950000|2022-01-24 19:52:30|288.84|283.44|288.84|283.44|288.84|283.44|288.72|283.32|19
1643053960000|2022-01-24 19:52:40|288.85|283.45|289.12|283.72|289.12|283.72|288.8|283.4|14
1643053970000|2022-01-24 19:52:50|289.14|283.74|289.06|283.66|289.28|283.88|289.05|283.65|25
1643053980000|2022-01-24 19:53:00|289.07|283.67|288.92|283.52|289.11|283.71|288.91|283.51|21
1643053990000|2022-01-24 19:53:10|288.91|283.51|289.11|283.71|289.12|283.72|288.9|283.5|20
1643054000000|2022-01-24 19:53:20|289.12|283.72|289.18|283.78|289.31|283.91|289.1|283.7|29
1643054010000|2022-01-24 19:53:30|289.06|283.66|289.19|283.79|289.2|283.8|288.98|283.58|15
1643054020000|2022-01-24 19:53:40|289.11|283.71|289.18|283.78|289.18|283.78|289.05|283.65|14
1643054030000|2022-01-24 19:53:50|289.19|283.79|289.27|283.87|289.3|283.9|289.19|283.79|16
1643054040000|2022-01-24 19:54:00|289.24|283.84|289.24|283.84|289.24|283.84|289.17|283.77|22
1643054050000|2022-01-24 19:54:10|289.29|283.89|289.21|283.81|289.3|283.9|289.21|283.81|17
1643054060000|2022-01-24 19:54:20|289.22|283.82|289.21|283.81|289.33|283.93|289.2|283.8|21
1643054070000|2022-01-24 19:54:30|289.3|283.9|289.23|283.83|289.32|283.92|289.21|283.81|19
1643054080000|2022-01-24 19:54:40|289.22|283.82|289.28|283.88|289.29|283.89|289.19|283.79|17
1643054090000|2022-01-24 19:54:50|289.24|283.84|289.3|283.9|289.31|283.91|289.2|283.8|17
1643054100000|2022-01-24 19:55:00|289.28|283.88|289.12|283.72|289.29|283.89|289.08|283.68|28
1643054110000|2022-01-24 19:55:10|289.06|283.66|289.16|283.76|289.16|283.76|289.05|283.65|13
1643054120000|2022-01-24 19:55:20|289.19|283.79|289.32|283.92|289.33|283.93|289.19|283.79|13
1643054130000|2022-01-24 19:55:30|289.24|283.84|289.28|283.88|289.32|283.92|289.19|283.79|7
1643054140000|2022-01-24 19:55:40|289.27|283.87|289.32|283.92|289.47|284.07|289.22|283.82|25
1643054150000|2022-01-24 19:55:50|289.44|284.04|289.34|283.94|289.45|284.05|289.26|283.86|19
1643054160000|2022-01-24 19:56:00|289.28|283.88|289.48|284.08|289.48|284.08|289.28|283.88|25
1643054170000|2022-01-24 19:56:10|289.49|284.09|289.65|284.25|289.65|284.25|289.49|284.09|21
1643054180000|2022-01-24 19:56:20|289.62|284.22|289.29|283.89|289.66|284.26|289.29|283.89|26
1643054190000|2022-01-24 19:56:30|289.31|283.91|289.25|283.85|289.31|283.91|289.25|283.85|13
1643054200000|2022-01-24 19:56:40|289.24|283.84|289.37|283.97|289.59|284.19|289.23|283.83|33
1643054210000|2022-01-24 19:56:50|289.39|283.99|289.39|283.99|289.47|284.07|289.36|283.96|25
1643054220000|2022-01-24 19:57:00|289.38|283.98|289.46|284.06|289.46|284.06|289.17|283.77|18
1643054230000|2022-01-24 19:57:10|289.47|284.07|289.33|283.93|289.47|284.07|289.31|283.91|11
1643054240000|2022-01-24 19:57:20|289.32|283.92|289.27|283.87|289.43|284.03|289.26|283.86|17
1643054250000|2022-01-24 19:57:30|289.29|283.89|289.13|283.73|289.29|283.89|289.09|283.69|23
1643054260000|2022-01-24 19:57:40|289.09|283.69|289.02|283.62|289.13|283.73|288.85|283.45|29
1643054270000|2022-01-24 19:57:50|289.07|283.67|289.46|284.06|289.47|284.07|289.07|283.67|19
1643054280000|2022-01-24 19:58:00|289.45|284.05|289.7|284.3|289.7|284.3|289.36|283.96|32
1643054290000|2022-01-24 19:58:10|289.69|284.29|289.57|284.17|289.71|284.31|289.48|284.08|28
1643054300000|2022-01-24 19:58:20|289.62|284.22|289.69|284.29|289.71|284.31|289.58|284.18|20
1643054310000|2022-01-24 19:58:30|289.64|284.24|289.99|284.59|290.08|284.68|289.64|284.24|24
1643054320000|2022-01-24 19:58:40|290.07|284.67|290.05|284.65|290.15|284.75|289.94|284.54|23
1643054330000|2022-01-24 19:58:50|290.04|284.64|290.02|284.62|290.15|284.75|290.01|284.61|18
1643054340000|2022-01-24 19:59:00|290.01|284.61|290.17|284.77|290.27|284.87|290.01|284.61|26
1643054350000|2022-01-24 19:59:10|290.19|284.79|290.34|284.94|290.56|285.16|290.17|284.77|27
1643054360000|2022-01-24 19:59:20|290.33|284.93|290.12|284.72|290.39|284.99|290.12|284.72|22
1643054370000|2022-01-24 19:59:30|290.11|284.71|290.26|284.86|290.28|284.88|290|284.6|29
1643054380000|2022-01-24 19:59:40|290.21|284.81|290.23|284.83|290.28|284.88|290.19|284.79|16
1643054390000|2022-01-24 19:59:50|290.22|284.82|290|284.6|290.23|284.83|289.96|284.56|15
1643054400000|2022-01-24 20:00:00|290.03|284.63|289.97|284.57|290.03|284.63|289.9|284.5|24
1643054410000|2022-01-24 20:00:10|289.96|284.56|289.98|284.58|290|284.6|289.9|284.5|22
1643054420000|2022-01-24 20:00:20|289.97|284.57|290.17|284.77|290.17|284.77|289.93|284.53|19
1643054430000|2022-01-24 20:00:30|290.15|284.75|290.68|285.28|290.68|285.28|290.12|284.72|25
1643054440000|2022-01-24 20:00:40|290.65|285.25|290.5|285.1|290.65|285.25|290.5|285.1|16
1643054450000|2022-01-24 20:00:50|290.58|285.18|291.19|285.79|291.19|285.79|290.52|285.12|21
1643054460000|2022-01-24 20:01:00|291.21|285.81|291.29|285.89|291.44|286.04|291.21|285.81|27
1643054470000|2022-01-24 20:01:10|291.28|285.88|291.64|286.24|291.67|286.27|291.28|285.88|29
1643054480000|2022-01-24 20:01:20|291.6|286.2|291.48|286.08|291.6|286.2|291.35|285.95|24
1643054490000|2022-01-24 20:01:30|291.46|286.06|291.46|286.06|291.56|286.16|291.45|286.05|21
1643054500000|2022-01-24 20:01:40|291.47|286.07|291.23|285.83|291.48|286.08|291.23|285.83|25
1643054510000|2022-01-24 20:01:50|291.3|285.9|291.25|285.85|291.33|285.93|291.23|285.83|18
1643054520000|2022-01-24 20:02:00|291.24|285.84|291.18|285.78|291.32|285.92|291.18|285.78|12
1643054530000|2022-01-24 20:02:10|291.17|285.77|291.55|286.15|291.55|286.15|291.16|285.76|21
1643054540000|2022-01-24 20:02:20|291.48|286.08|291.56|286.16|291.61|286.21|291.46|286.06|21
1643054550000|2022-01-24 20:02:30|291.55|286.15|291.48|286.08|291.74|286.34|291.45|286.05|25
1643054560000|2022-01-24 20:02:40|291.59|286.19|291.46|286.06|291.66|286.26|291.46|286.06|20
1643054570000|2022-01-24 20:02:50|291.45|286.05|291.55|286.15|291.55|286.15|291.44|286.04|23
1643054580000|2022-01-24 20:03:00|291.53|286.13|291.45|286.05|291.57|286.17|291.44|286.04|18
1643054590000|2022-01-24 20:03:10|291.36|285.96|290.9|285.5|291.36|285.96|290.89|285.49|30
1643054600000|2022-01-24 20:03:20|290.85|285.45|291.18|285.78|291.24|285.84|290.85|285.45|33
1643054610000|2022-01-24 20:03:30|291.16|285.76|291.23|285.83|291.25|285.85|291.15|285.75|24
1643054620000|2022-01-24 20:03:40|291.24|285.84|290.87|285.47|291.24|285.84|290.87|285.47|24
1643054630000|2022-01-24 20:03:50|290.85|285.45|290.56|285.16|290.86|285.46|290.56|285.16|27
1643054640000|2022-01-24 20:04:00|290.57|285.17|290.7|285.3|290.78|285.38|290.51|285.11|30
1643054650000|2022-01-24 20:04:10|290.75|285.35|290.69|285.29|290.75|285.35|290.64|285.24|15
1643054660000|2022-01-24 20:04:20|290.7|285.3|290.71|285.31|290.71|285.31|290.64|285.24|10
1643054670000|2022-01-24 20:04:30|290.7|285.3|290.79|285.39|290.94|285.54|290.7|285.3|24
1643054680000|2022-01-24 20:04:40|290.74|285.34|290.28|284.88|290.74|285.34|290.24|284.84|28
1643054690000|2022-01-24 20:04:50|290.34|284.94|289.87|284.47|290.39|284.99|289.87|284.47|31
1643054700000|2022-01-24 20:05:00|289.85|284.45|290.11|284.71|290.13|284.73|289.85|284.45|26
1643054710000|2022-01-24 20:05:10|290.14|284.74|290.18|284.78|290.22|284.82|290.14|284.74|20
1643054720000|2022-01-24 20:05:20|290.17|284.77|289.94|284.54|290.17|284.77|289.93|284.53|27
1643054730000|2022-01-24 20:05:30|289.92|284.52|290.03|284.63|290.08|284.68|289.85|284.45|28
1643054740000|2022-01-24 20:05:40|290|284.6|289.85|284.45|290|284.6|289.63|284.23|36
1643054750000|2022-01-24 20:05:50|289.79|284.39|290|284.6|290.04|284.64|289.77|284.37|26
1643054760000|2022-01-24 20:06:00|290.03|284.63|289.75|284.35|290.06|284.66|289.73|284.33|15
1643054770000|2022-01-24 20:06:10|289.79|284.39|290.18|284.78|290.18|284.78|289.79|284.39|25
1643054780000|2022-01-24 20:06:20|290.19|284.79|290.34|284.94|290.37|284.97|290.18|284.78|26
1643054790000|2022-01-24 20:06:30|290.33|284.93|290.14|284.74|290.33|284.93|290.07|284.67|15
1643054800000|2022-01-24 20:06:40|290.06|284.66|289.9|284.5|290.08|284.68|289.9|284.5|24
1643054810000|2022-01-24 20:06:50|289.92|284.52|289.92|284.52|290.03|284.63|289.9|284.5|19
1643054820000|2022-01-24 20:07:00|289.93|284.53|290.23|284.83|290.25|284.85|289.93|284.53|30
1643054830000|2022-01-24 20:07:10|290.24|284.84|290.3|284.9|290.31|284.91|290.17|284.77|18
1643054840000|2022-01-24 20:07:20|290.31|284.91|290.37|284.97|290.51|285.11|290.21|284.81|23
1643054850000|2022-01-24 20:07:30|290.24|284.84|290.23|284.83|290.26|284.86|290.18|284.78|20
1643054860000|2022-01-24 20:07:40|290.22|284.82|290.09|284.69|290.22|284.82|289.98|284.58|17
1643054870000|2022-01-24 20:07:50|290.1|284.7|289.92|284.52|290.1|284.7|289.92|284.52|13
1643054880000|2022-01-24 20:08:00|289.96|284.56|289.89|284.49|290|284.6|289.85|284.45|18
1643054890000|2022-01-24 20:08:10|289.91|284.51|289.9|284.5|289.97|284.57|289.85|284.45|22
1643054900000|2022-01-24 20:08:20|289.89|284.49|290.05|284.65|290.11|284.71|289.89|284.49|22
1643054910000|2022-01-24 20:08:30|290.07|284.67|290.82|285.42|290.82|285.42|289.93|284.53|36
1643054920000|2022-01-24 20:08:40|290.72|285.32|290.93|285.53|291.38|285.98|290.72|285.32|33
1643054930000|2022-01-24 20:08:50|290.96|285.56|290.77|285.37|290.98|285.58|290.76|285.36|26
1643054940000|2022-01-24 20:09:00|290.82|285.42|290.86|285.46|291.02|285.62|290.82|285.42|25
1643054950000|2022-01-24 20:09:10|290.87|285.47|290.91|285.51|291.1|285.7|290.84|285.44|19
1643054960000|2022-01-24 20:09:20|290.92|285.52|291|285.6|291.02|285.62|290.88|285.48|21
1643054970000|2022-01-24 20:09:30|290.99|285.59|291.05|285.65|291.15|285.75|290.99|285.59|21
1643054980000|2022-01-24 20:09:40|291.02|285.62|290.9|285.5|291.05|285.65|290.9|285.5|21
1643054990000|2022-01-24 20:09:50|290.89|285.49|290.78|285.38|290.89|285.49|290.72|285.32|20
1643055000000|2022-01-24 20:10:00|290.77|285.37|290.56|285.16|290.77|285.37|290.48|285.08|35
1643055010000|2022-01-24 20:10:10|290.54|285.14|291.08|285.68|291.09|285.69|290.54|285.14|26
1643055020000|2022-01-24 20:10:20|291.09|285.69|290.93|285.53|291.11|285.71|290.84|285.44|26
1643055030000|2022-01-24 20:10:30|290.97|285.57|290.89|285.49|290.98|285.58|290.82|285.42|25
1643055040000|2022-01-24 20:10:40|290.91|285.51|290.98|285.58|291.01|285.61|290.9|285.5|19
1643055050000|2022-01-24 20:10:50|290.96|285.56|291|285.6|291.06|285.66|290.96|285.56|24
1643055060000|2022-01-24 20:11:00|290.94|285.54|290.79|285.39|290.94|285.54|290.65|285.25|28
1643055070000|2022-01-24 20:11:10|290.77|285.37|290.49|285.09|290.77|285.37|290.46|285.06|28
1643055080000|2022-01-24 20:11:20|290.51|285.11|290.81|285.41|290.81|285.41|290.5|285.1|23
1643055090000|2022-01-24 20:11:30|290.8|285.4|291.12|285.72|291.17|285.77|290.8|285.4|34
1643055100000|2022-01-24 20:11:40|291.1|285.7|290.96|285.56|291.25|285.85|290.96|285.56|30
1643055110000|2022-01-24 20:11:50|290.94|285.54|290.94|285.54|291.06|285.66|290.88|285.48|25
1643055120000|2022-01-24 20:12:00|290.92|285.52|290.77|285.37|290.94|285.54|290.77|285.37|17
1643055130000|2022-01-24 20:12:10|290.76|285.36|290.65|285.25|290.79|285.39|290.6|285.2|23
1643055140000|2022-01-24 20:12:20|290.6|285.2|290.78|285.38|290.79|285.39|290.56|285.16|23
1643055150000|2022-01-24 20:12:30|290.77|285.37|290.8|285.4|290.8|285.4|290.6|285.2|18
1643055160000|2022-01-24 20:12:40|290.82|285.42|290.91|285.51|290.92|285.52|290.79|285.39|11
1643055170000|2022-01-24 20:12:50|290.92|285.52|290.9|285.5|290.93|285.53|290.9|285.5|11
1643055180000|2022-01-24 20:13:00|290.89|285.49|290.57|285.17|290.9|285.5|290.57|285.17|26
1643055190000|2022-01-24 20:13:10|290.58|285.18|290.65|285.25|290.66|285.26|290.56|285.16|15
1643055200000|2022-01-24 20:13:20|290.68|285.28|290.8|285.4|290.8|285.4|290.65|285.25|17
1643055210000|2022-01-24 20:13:30|290.82|285.42|290.61|285.21|290.82|285.42|290.6|285.2|21
1643055220000|2022-01-24 20:13:40|290.64|285.24|290.74|285.34|290.79|285.39|290.62|285.22|19
1643055230000|2022-01-24 20:13:50|290.71|285.31|290.59|285.19|290.75|285.35|290.59|285.19|18
1643055240000|2022-01-24 20:14:00|290.58|285.18|290.58|285.18|290.64|285.24|290.47|285.07|25
1643055250000|2022-01-24 20:14:10|290.59|285.19|290.57|285.17|290.59|285.19|290.48|285.08|12
1643055260000|2022-01-24 20:14:20|290.61|285.21|290.73|285.33|290.73|285.33|290.61|285.21|16
1643055270000|2022-01-24 20:14:30|290.71|285.31|290.78|285.38|290.82|285.42|290.71|285.31|18
1643055280000|2022-01-24 20:14:40|290.77|285.37|290.91|285.51|290.96|285.56|290.74|285.34|26
1643055290000|2022-01-24 20:14:50|290.94|285.54|290.77|285.37|290.98|285.58|290.77|285.37|16
1643055300000|2022-01-24 20:15:00|290.79|285.39|290.89|285.49|290.91|285.51|290.78|285.38|11
1643055310000|2022-01-24 20:15:10|290.9|285.5|291.12|285.72|291.14|285.74|290.85|285.45|20
1643055320000|2022-01-24 20:15:20|291.17|285.77|291.31|285.91|291.35|285.95|291.16|285.76|24
1643055330000|2022-01-24 20:15:30|291.32|285.92|291.36|285.96|291.4|286|291.29|285.89|19
1643055340000|2022-01-24 20:15:40|291.29|285.89|291.35|285.95|291.36|285.96|291.28|285.88|14
1643055350000|2022-01-24 20:15:50|291.43|286.03|291.76|286.36|291.8|286.4|291.42|286.02|23
1643055360000|2022-01-24 20:16:00|291.65|286.25|291.66|286.26|291.72|286.32|291.56|286.16|22
1643055370000|2022-01-24 20:16:10|291.65|286.25|291.59|286.19|291.68|286.28|291.57|286.17|19
1643055380000|2022-01-24 20:16:20|291.58|286.18|291.53|286.13|291.61|286.21|291.39|285.99|20
1643055390000|2022-01-24 20:16:30|291.55|286.15|291.53|286.13|291.56|286.16|291.46|286.06|23
1643055400000|2022-01-24 20:16:40|291.49|286.09|291.47|286.07|291.54|286.14|291.47|286.07|9
1643055410000|2022-01-24 20:16:50|291.48|286.08|291.31|285.91|291.48|286.08|291.31|285.91|21
1643055420000|2022-01-24 20:17:00|291.3|285.9|291.28|285.88|291.31|285.91|291.23|285.83|28
1643055430000|2022-01-24 20:17:10|291.26|285.86|291.25|285.85|291.28|285.88|291.2|285.8|20
1643055440000|2022-01-24 20:17:20|291.24|285.84|291.18|285.78|291.26|285.86|291.18|285.78|22
1643055450000|2022-01-24 20:17:30|291.19|285.79|291.26|285.86|291.32|285.92|291.19|285.79|18
1643055460000|2022-01-24 20:17:40|291.25|285.85|291.02|285.62|291.25|285.85|291.02|285.62|30
1643055470000|2022-01-24 20:17:50|290.98|285.58|290.74|285.34|290.98|285.58|290.68|285.28|23
1643055480000|2022-01-24 20:18:00|290.73|285.33|290.84|285.44|290.84|285.44|290.71|285.31|20
1643055490000|2022-01-24 20:18:10|290.85|285.45|291.06|285.66|291.1|285.7|290.85|285.45|14
1643055500000|2022-01-24 20:18:20|291.05|285.65|291|285.6|291.08|285.68|291|285.6|21
1643055510000|2022-01-24 20:18:30|290.99|285.59|290.84|285.44|290.99|285.59|290.84|285.44|16
1643055520000|2022-01-24 20:18:40|290.83|285.43|290.77|285.37|290.83|285.43|290.59|285.19|31
1643055530000|2022-01-24 20:18:50|290.74|285.34|290.55|285.15|290.74|285.34|290.54|285.14|23
1643055540000|2022-01-24 20:19:00|290.52|285.12|290.45|285.05|290.58|285.18|290.45|285.05|20
1643055550000|2022-01-24 20:19:10|290.47|285.07|290.29|284.89|290.47|285.07|290.25|284.85|26
1643055560000|2022-01-24 20:19:20|290.28|284.88|289.85|284.45|290.39|284.99|289.85|284.45|30
1643055570000|2022-01-24 20:19:30|289.86|284.46|289.89|284.49|289.91|284.51|289.77|284.37|23
1643055580000|2022-01-24 20:19:40|289.88|284.48|289.77|284.37|289.88|284.48|289.74|284.34|21
1643055590000|2022-01-24 20:19:50|289.73|284.33|290.02|284.62|290.02|284.62|289.72|284.32|14
1643055600000|2022-01-24 20:20:00|290|284.6|290.13|284.73|290.17|284.77|290|284.6|30
1643055610000|2022-01-24 20:20:10|290.14|284.74|290.13|284.73|290.15|284.75|290.11|284.71|10
1643055620000|2022-01-24 20:20:20|290.12|284.72|290.55|285.15|290.55|285.15|290.12|284.72|17
1643055630000|2022-01-24 20:20:30|290.54|285.14|290.49|285.09|290.64|285.24|290.49|285.09|23
1643055640000|2022-01-24 20:20:40|290.51|285.11|290.37|284.97|290.61|285.21|290.37|284.97|28
1643055650000|2022-01-24 20:20:50|290.41|285.01|290.31|284.91|290.48|285.08|290.28|284.88|28
1643055660000|2022-01-24 20:21:00|290.33|284.93|290.52|285.12|290.52|285.12|290.31|284.91|30
1643055670000|2022-01-24 20:21:10|290.47|285.07|290.55|285.15|290.57|285.17|290.47|285.07|10
1643055680000|2022-01-24 20:21:20|290.54|285.14|290.47|285.07|290.6|285.2|290.47|285.07|28
1643055690000|2022-01-24 20:21:30|290.5|285.1|290.44|285.04|290.51|285.11|290.44|285.04|16
1643055700000|2022-01-24 20:21:40|290.43|285.03|290.3|284.9|290.43|285.03|290.28|284.88|19
1643055710000|2022-01-24 20:21:50|290.27|284.87|290.39|284.99|290.44|285.04|290.22|284.82|24
1643055720000|2022-01-24 20:22:00|290.36|284.96|290.42|285.02|290.45|285.05|290.31|284.91|17
1643055730000|2022-01-24 20:22:10|290.4|285|290.47|285.07|290.49|285.09|290.4|285|12
1643055740000|2022-01-24 20:22:20|290.49|285.09|290.54|285.14|290.54|285.14|290.49|285.09|15
1643055750000|2022-01-24 20:22:30|290.53|285.13|290.56|285.16|290.56|285.16|290.53|285.13|12
1643055760000|2022-01-24 20:22:40|290.61|285.21|290.53|285.13|290.61|285.21|290.52|285.12|11
1643055770000|2022-01-24 20:22:50|290.52|285.12|290.38|284.98|290.52|285.12|290.34|284.94|19
1643055780000|2022-01-24 20:23:00|290.37|284.97|290.33|284.93|290.38|284.98|290.18|284.78|25
1643055790000|2022-01-24 20:23:10|290.32|284.92|290.04|284.64|290.33|284.93|290.02|284.62|19
1643055800000|2022-01-24 20:23:20|290.05|284.65|290.31|284.91|290.32|284.92|290|284.6|27
1643055810000|2022-01-24 20:23:30|290.32|284.92|290.34|284.94|290.37|284.97|290.26|284.86|22
1643055820000|2022-01-24 20:23:40|290.29|284.89|290.59|285.19|290.64|285.24|290.29|284.89|23
1643055830000|2022-01-24 20:23:50|290.6|285.2|290.59|285.19|290.67|285.27|290.55|285.15|19
1643055840000|2022-01-24 20:24:00|290.58|285.18|290.45|285.05|290.58|285.18|290.42|285.02|13
1643055850000|2022-01-24 20:24:10|290.44|285.04|290.42|285.02|290.5|285.1|290.39|284.99|25
1643055860000|2022-01-24 20:24:20|290.41|285.01|290.42|285.02|290.6|285.2|290.37|284.97|21
1643055870000|2022-01-24 20:24:30|290.44|285.04|290.45|285.05|290.51|285.11|290.4|285|19
1643055880000|2022-01-24 20:24:40|290.44|285.04|290.44|285.04|290.5|285.1|290.39|284.99|23
1643055890000|2022-01-24 20:24:50|290.46|285.06|290.39|284.99|290.49|285.09|290.36|284.96|21
1643055900000|2022-01-24 20:25:00|290.4|285|290.56|285.16|290.59|285.19|290.39|284.99|25
1643055910000|2022-01-24 20:25:10|290.59|285.19|290.57|285.17|290.63|285.23|290.57|285.17|15
1643055920000|2022-01-24 20:25:20|290.58|285.18|290.5|285.1|290.62|285.22|290.5|285.1|12
1643055930000|2022-01-24 20:25:30|290.51|285.11|290.32|284.92|290.53|285.13|290.32|284.92|17
1643055940000|2022-01-24 20:25:40|290.19|284.79|290.4|285|290.41|285.01|290.19|284.79|22
1643055950000|2022-01-24 20:25:50|290.39|284.99|290.39|284.99|290.47|285.07|290.37|284.97|24
1643055960000|2022-01-24 20:26:00|290.42|285.02|290.3|284.9|290.42|285.02|290.3|284.9|12
1643055970000|2022-01-24 20:26:10|290.31|284.91|290.37|284.97|290.37|284.97|290.29|284.89|12
1643055980000|2022-01-24 20:26:20|290.38|284.98|290.36|284.96|290.39|284.99|290.32|284.92|20
1643055990000|2022-01-24 20:26:30|290.35|284.95|290.35|284.95|290.39|284.99|290.35|284.95|9
1643056000000|2022-01-24 20:26:40|290.34|284.94|290.58|285.18|290.58|285.18|290.34|284.94|20
1643056010000|2022-01-24 20:26:50|290.59|285.19|290.68|285.28|290.74|285.34|290.52|285.12|27
1643056020000|2022-01-24 20:27:00|290.7|285.3|290.44|285.04|290.72|285.32|290.44|285.04|28
1643056030000|2022-01-24 20:27:10|290.41|285.01|290.06|284.66|290.42|285.02|290.05|284.65|31
1643056040000|2022-01-24 20:27:20|289.98|284.58|289.77|284.37|289.98|284.58|289.6|284.2|31
1643056050000|2022-01-24 20:27:30|289.76|284.36|289.73|284.33|289.76|284.36|289.57|284.17|27
1643056060000|2022-01-24 20:27:40|289.69|284.29|289.82|284.42|289.84|284.44|289.6|284.2|28
1643056070000|2022-01-24 20:27:50|289.83|284.43|289.99|284.59|289.99|284.59|289.83|284.43|21
1643056080000|2022-01-24 20:28:00|290|284.6|290.01|284.61|290.07|284.67|289.93|284.53|28
1643056090000|2022-01-24 20:28:10|290.06|284.66|290.16|284.76|290.3|284.9|290.06|284.66|20
1643056100000|2022-01-24 20:28:20|290.12|284.72|289.71|284.31|290.12|284.72|289.71|284.31|26
1643056110000|2022-01-24 20:28:30|289.73|284.33|289.82|284.42|289.85|284.45|289.71|284.31|22
1643056120000|2022-01-24 20:28:40|289.87|284.47|290.13|284.73|290.14|284.74|289.81|284.41|26
1643056130000|2022-01-24 20:28:50|290.14|284.74|290.32|284.92|290.47|285.07|290.09|284.69|24
1643056140000|2022-01-24 20:29:00|290.31|284.91|290.63|285.23|290.63|285.23|290.17|284.77|21
1643056150000|2022-01-24 20:29:10|290.59|285.19|290.41|285.01|290.62|285.22|290.41|285.01|20
1643056160000|2022-01-24 20:29:20|290.47|285.07|290.46|285.06|290.52|285.12|290.24|284.84|25
1643056170000|2022-01-24 20:29:30|290.47|285.07|290.42|285.02|290.49|285.09|290.38|284.98|21
1643056180000|2022-01-24 20:29:40|290.44|285.04|290.32|284.92|290.45|285.05|290.26|284.86|23
1643056190000|2022-01-24 20:29:50|290.29|284.89|290.37|284.97|290.44|285.04|290.27|284.87|35
1643056200000|2022-01-24 20:30:00|290.34|284.94|290.11|284.71|290.34|284.94|290.07|284.67|26
1643056210000|2022-01-24 20:30:10|290.1|284.7|290.1|284.7|290.11|284.71|289.78|284.38|29
1643056220000|2022-01-24 20:30:20|290.07|284.67|290.23|284.83|290.29|284.89|290.06|284.66|25
1643056230000|2022-01-24 20:30:30|290.24|284.84|290.37|284.97|290.42|285.02|290.17|284.77|30
1643056240000|2022-01-24 20:30:40|290.38|284.98|290.5|285.1|290.5|285.1|290.3|284.9|27
1643056250000|2022-01-24 20:30:50|290.51|285.11|290.67|285.27|290.67|285.27|290.5|285.1|27
1643056260000|2022-01-24 20:31:00|290.68|285.28|290.7|285.3|290.7|285.3|290.65|285.25|12
1643056270000|2022-01-24 20:31:10|290.71|285.31|290.72|285.32|290.72|285.32|290.71|285.31|6
1643056280000|2022-01-24 20:31:20|290.71|285.31|290.7|285.3|290.71|285.31|290.69|285.29|11
1643056290000|2022-01-24 20:31:30|290.68|285.28|290.68|285.28|290.72|285.32|290.58|285.18|18
1643056300000|2022-01-24 20:31:40|290.67|285.27|290.82|285.42|290.83|285.43|290.66|285.26|16
1643056310000|2022-01-24 20:31:50|290.76|285.36|290.77|285.37|290.81|285.41|290.76|285.36|21
1643056320000|2022-01-24 20:32:00|290.76|285.36|290.86|285.46|290.94|285.54|290.72|285.32|25
1643056330000|2022-01-24 20:32:10|290.93|285.53|290.83|285.43|290.93|285.53|290.74|285.34|23
1643056340000|2022-01-24 20:32:20|290.88|285.48|290.93|285.53|290.97|285.57|290.82|285.42|25
1643056350000|2022-01-24 20:32:30|290.92|285.52|291.03|285.63|291.06|285.66|290.92|285.52|19
1643056360000|2022-01-24 20:32:40|291.04|285.64|291.02|285.62|291.06|285.66|291.02|285.62|20
1643056370000|2022-01-24 20:32:50|290.99|285.59|291|285.6|291.01|285.61|290.92|285.52|11
1643056380000|2022-01-24 20:33:00|291.03|285.63|290.7|285.3|291.03|285.63|290.64|285.24|27
1643056390000|2022-01-24 20:33:10|290.67|285.27|291.03|285.63|291.03|285.63|290.66|285.26|25
1643056400000|2022-01-24 20:33:20|291.04|285.64|291.13|285.73|291.13|285.73|290.98|285.58|11
1643056410000|2022-01-24 20:33:30|291.14|285.74|291.72|286.32|291.72|286.32|291.14|285.74|20
1643056420000|2022-01-24 20:33:40|291.73|286.33|292.21|286.81|292.29|286.89|291.73|286.33|23
1643056430000|2022-01-24 20:33:50|292.22|286.82|292.29|286.89|292.44|287.04|292.19|286.79|33
1643056440000|2022-01-24 20:34:00|292.28|286.88|292.24|286.84|292.28|286.88|292.07|286.67|21
1643056450000|2022-01-24 20:34:10|292.22|286.82|292.38|286.98|292.46|287.06|292.19|286.79|31
1643056460000|2022-01-24 20:34:20|292.4|287|292.22|286.82|292.4|287|292.17|286.77|23
1643056470000|2022-01-24 20:34:30|292.23|286.83|292.03|286.63|292.23|286.83|291.95|286.55|33
1643056480000|2022-01-24 20:34:40|292.02|286.62|291.79|286.39|292.02|286.62|291.53|286.13|30
1643056490000|2022-01-24 20:34:50|291.77|286.37|291.93|286.53|292.01|286.61|291.73|286.33|29
1643056500000|2022-01-24 20:35:00|291.94|286.54|292.08|286.68|292.13|286.73|291.91|286.51|19
1643056510000|2022-01-24 20:35:10|292.07|286.67|292.11|286.71|292.11|286.71|292.03|286.63|18
1643056520000|2022-01-24 20:35:20|292.1|286.7|292.46|287.06|292.46|287.06|292.04|286.64|28
1643056530000|2022-01-24 20:35:30|292.53|287.13|292.65|287.25|292.73|287.33|292.53|287.13|20
1643056540000|2022-01-24 20:35:40|292.66|287.26|293.72|288.32|293.72|288.32|292.6|287.2|15
1643056550000|2022-01-24 20:35:50|293.67|288.27|293.47|288.07|293.9|288.5|293.38|287.98|30
1643056560000|2022-01-24 20:36:00|293.43|288.03|293.12|287.72|293.44|288.04|293.07|287.67|35
1643056570000|2022-01-24 20:36:10|293.13|287.73|293.15|287.75|293.2|287.8|293.05|287.65|29
1643056580000|2022-01-24 20:36:20|293.14|287.74|293|287.6|293.16|287.76|292.94|287.54|26
1643056590000|2022-01-24 20:36:30|292.99|287.59|292.8|287.4|292.99|287.59|292.74|287.34|24
1643056600000|2022-01-24 20:36:40|292.84|287.44|292.9|287.5|292.95|287.55|292.58|287.18|27
1643056610000|2022-01-24 20:36:50|292.89|287.49|293|287.6|293.04|287.64|292.74|287.34|27
1643056620000|2022-01-24 20:37:00|293.01|287.61|293.52|288.12|293.57|288.17|293.01|287.61|31
1643056630000|2022-01-24 20:37:10|293.57|288.17|293.62|288.22|293.94|288.54|293.57|288.17|27
1643056640000|2022-01-24 20:37:20|293.68|288.28|293.51|288.11|293.68|288.28|293.29|287.89|29
1643056650000|2022-01-24 20:37:30|293.46|288.06|292.91|287.51|293.51|288.11|292.87|287.47|33
1643056660000|2022-01-24 20:37:40|292.92|287.52|292.97|287.57|293.13|287.73|292.92|287.52|27
1643056670000|2022-01-24 20:37:50|292.94|287.54|293.26|287.86|293.29|287.89|292.93|287.53|34
1643056680000|2022-01-24 20:38:00|293.31|287.91|293.15|287.75|293.32|287.92|293.04|287.64|25
1643056690000|2022-01-24 20:38:10|293.1|287.7|293.12|287.72|293.15|287.75|292.92|287.52|22
1643056700000|2022-01-24 20:38:20|293.13|287.73|293.16|287.76|293.16|287.76|293.04|287.64|24
1643056710000|2022-01-24 20:38:30|293.25|287.85|293.23|287.83|293.25|287.85|293.01|287.61|23
1643056720000|2022-01-24 20:38:40|293.09|287.69|293.37|287.97|293.37|287.97|293.03|287.63|21
1643056730000|2022-01-24 20:38:50|293.35|287.95|293.12|287.72|293.4|288|293.09|287.69|25
1643056740000|2022-01-24 20:39:00|293.11|287.71|293.2|287.8|293.25|287.85|293.11|287.71|18
1643056750000|2022-01-24 20:39:10|293.21|287.81|292.98|287.58|293.26|287.86|292.89|287.49|32
1643056760000|2022-01-24 20:39:20|292.91|287.51|292.89|287.49|293.01|287.61|292.81|287.41|23
1643056770000|2022-01-24 20:39:30|292.83|287.43|292.73|287.33|292.86|287.46|292.69|287.29|14
1643056780000|2022-01-24 20:39:40|292.74|287.34|293.08|287.68|293.08|287.68|292.74|287.34|22
1643056790000|2022-01-24 20:39:50|293.09|287.69|293.08|287.68|293.13|287.73|293.03|287.63|18
1643056800000|2022-01-24 20:40:00|293.09|287.69|293.05|287.65|293.14|287.74|292.97|287.57|29
1643056810000|2022-01-24 20:40:10|293.07|287.67|293.13|287.73|293.16|287.76|293.04|287.64|24
1643056820000|2022-01-24 20:40:20|293.06|287.66|293.17|287.77|293.18|287.78|293.03|287.63|25
1643056830000|2022-01-24 20:40:30|293.18|287.78|293.07|287.67|293.2|287.8|293.07|287.67|13
1643056840000|2022-01-24 20:40:40|293.06|287.66|293.12|287.72|293.13|287.73|293.06|287.66|10
1643056850000|2022-01-24 20:40:50|293.02|287.62|292.77|287.37|293.02|287.62|292.71|287.31|22
1643056860000|2022-01-24 20:41:00|292.76|287.36|292.57|287.17|292.8|287.4|292.51|287.11|25
1643056870000|2022-01-24 20:41:10|292.53|287.13|292.24|286.84|292.63|287.23|292.24|286.84|27
1643056880000|2022-01-24 20:41:20|292.22|286.82|292.34|286.94|292.41|287.01|291.99|286.59|30
1643056890000|2022-01-24 20:41:30|292.42|287.02|292.62|287.22|292.62|287.22|292.32|286.92|24
1643056900000|2022-01-24 20:41:40|292.63|287.23|292.73|287.33|292.74|287.34|292.62|287.22|23
1643056910000|2022-01-24 20:41:50|292.74|287.34|292.43|287.03|292.74|287.34|292.43|287.03|19
1643056920000|2022-01-24 20:42:00|292.42|287.02|292.37|286.97|292.5|287.1|292.27|286.87|21
1643056930000|2022-01-24 20:42:10|292.39|286.99|292.62|287.22|292.63|287.23|292.28|286.88|25
1643056940000|2022-01-24 20:42:20|292.6|287.2|292.48|287.08|292.6|287.2|292.31|286.91|26
1643056950000|2022-01-24 20:42:30|292.6|287.2|292.52|287.12|292.63|287.23|292.35|286.95|28
1643056960000|2022-01-24 20:42:40|292.53|287.13|292.44|287.04|292.57|287.17|292.4|287|30
1643056970000|2022-01-24 20:42:50|292.43|287.03|292.17|286.77|292.43|287.03|292.14|286.74|22
1643056980000|2022-01-24 20:43:00|292.21|286.81|292.51|287.11|292.51|287.11|292.21|286.81|27
1643056990000|2022-01-24 20:43:10|292.48|287.08|292.07|286.67|292.49|287.09|292.07|286.67|21
1643057000000|2022-01-24 20:43:20|292.08|286.68|291.78|286.38|292.09|286.69|291.76|286.36|26
1643057010000|2022-01-24 20:43:30|291.79|286.39|291.83|286.43|291.89|286.49|291.78|286.38|23
1643057020000|2022-01-24 20:43:40|291.84|286.44|292.08|286.68|292.08|286.68|291.84|286.44|19
1643057030000|2022-01-24 20:43:50|292.07|286.67|291.72|286.32|292.07|286.67|291.72|286.32|23
1643057040000|2022-01-24 20:44:00|291.73|286.33|291.71|286.31|291.8|286.4|291.7|286.3|28
1643057050000|2022-01-24 20:44:10|291.7|286.3|292.09|286.69|292.12|286.72|291.7|286.3|27
1643057060000|2022-01-24 20:44:20|292.02|286.62|291.98|286.58|292.09|286.69|291.96|286.56|17
1643057070000|2022-01-24 20:44:30|291.99|286.59|291.91|286.51|291.99|286.59|291.79|286.39|15
1643057080000|2022-01-24 20:44:40|291.85|286.45|291.95|286.55|291.97|286.57|291.8|286.4|16
1643057090000|2022-01-24 20:44:50|291.94|286.54|292.01|286.61|292.01|286.61|291.93|286.53|21
1643057100000|2022-01-24 20:45:00|292.02|286.62|292.31|286.91|292.34|286.94|291.96|286.56|26
1643057110000|2022-01-24 20:45:10|292.34|286.94|292.33|286.93|292.4|287|292.29|286.89|22
1643057120000|2022-01-24 20:45:20|292.35|286.95|292.48|287.08|292.48|287.08|292.34|286.94|29
1643057130000|2022-01-24 20:45:30|292.5|287.1|292.32|286.92|292.58|287.18|292.25|286.85|25
1643057140000|2022-01-24 20:45:40|292.31|286.91|292.46|287.06|292.48|287.08|292.31|286.91|19
1643057150000|2022-01-24 20:45:50|292.45|287.05|292.62|287.22|292.65|287.25|292.45|287.05|18
1643057160000|2022-01-24 20:46:00|292.63|287.23|292.92|287.52|292.92|287.52|292.54|287.14|23
1643057170000|2022-01-24 20:46:10|292.91|287.51|292.85|287.45|292.91|287.51|292.6|287.2|32
1643057180000|2022-01-24 20:46:20|292.84|287.44|293.12|287.72|293.22|287.82|292.84|287.44|29
1643057190000|2022-01-24 20:46:30|293.11|287.71|293.15|287.75|293.16|287.76|293.01|287.61|22
1643057200000|2022-01-24 20:46:40|293.11|287.71|293.09|287.69|293.11|287.71|293.03|287.63|20
1643057210000|2022-01-24 20:46:50|293.08|287.68|293.13|287.73|293.14|287.74|293.04|287.64|18
1643057220000|2022-01-24 20:47:00|293.1|287.7|293.3|287.9|293.3|287.9|293.1|287.7|21
1643057230000|2022-01-24 20:47:10|293.24|287.84|293.47|288.07|293.52|288.12|293.24|287.84|22
1643057240000|2022-01-24 20:47:20|293.45|288.05|293.02|287.62|293.45|288.05|292.97|287.57|30
1643057250000|2022-01-24 20:47:30|293.08|287.68|293.01|287.61|293.16|287.76|292.81|287.41|37
1643057260000|2022-01-24 20:47:40|293.03|287.63|293.04|287.64|293.1|287.7|292.98|287.58|22
1643057270000|2022-01-24 20:47:50|293.03|287.63|293.1|287.7|293.11|287.71|293|287.6|20
1643057280000|2022-01-24 20:48:00|293.09|287.69|292.79|287.39|293.09|287.69|292.77|287.37|24
1643057290000|2022-01-24 20:48:10|292.8|287.4|292.96|287.56|293.1|287.7|292.8|287.4|20
1643057300000|2022-01-24 20:48:20|292.94|287.54|292.88|287.48|293|287.6|292.88|287.48|17
1643057310000|2022-01-24 20:48:30|292.87|287.47|292.82|287.42|292.87|287.47|292.74|287.34|19
1643057320000|2022-01-24 20:48:40|292.85|287.45|292.94|287.54|292.96|287.56|292.84|287.44|26
1643057330000|2022-01-24 20:48:50|292.92|287.52|292.71|287.31|292.92|287.52|292.7|287.3|17
1643057340000|2022-01-24 20:49:00|292.7|287.3|292.77|287.37|292.77|287.37|292.63|287.23|18
1643057350000|2022-01-24 20:49:10|292.73|287.33|292.57|287.17|292.73|287.33|292.57|287.17|26
1643057360000|2022-01-24 20:49:20|292.56|287.16|292.13|286.73|292.56|287.16|292.09|286.69|32
1643057370000|2022-01-24 20:49:30|292.26|286.86|292.54|287.14|292.6|287.2|292.12|286.72|31
1643057380000|2022-01-24 20:49:40|292.55|287.15|292.8|287.4|292.81|287.41|292.55|287.15|19
1643057390000|2022-01-24 20:49:50|292.79|287.39|292.77|287.37|292.81|287.41|292.77|287.37|11
1643057400000|2022-01-24 20:50:00|292.78|287.38|292.76|287.36|292.96|287.56|292.76|287.36|19
1643057410000|2022-01-24 20:50:10|292.7|287.3|292.93|287.53|292.93|287.53|292.61|287.21|20
1643057420000|2022-01-24 20:50:20|292.95|287.55|293.15|287.75|293.25|287.85|292.95|287.55|23
1643057430000|2022-01-24 20:50:30|293.16|287.76|293.12|287.72|293.16|287.76|293.1|287.7|17
1643057440000|2022-01-24 20:50:40|293.11|287.71|293.36|287.96|293.37|287.97|293.11|287.71|23
1643057450000|2022-01-24 20:50:50|293.37|287.97|294.97|289.57|295.05|289.65|293.37|287.97|35
1643057460000|2022-01-24 20:51:00|295.1|289.7|294.4|289|295.22|289.82|294.39|288.99|35
1643057470000|2022-01-24 20:51:10|294.43|289.03|294.15|288.75|294.45|289.05|294.06|288.66|36
1643057480000|2022-01-24 20:51:20|294.13|288.73|294.71|289.31|294.86|289.46|294.13|288.73|28
1643057490000|2022-01-24 20:51:30|294.72|289.32|294.82|289.42|294.83|289.43|294.67|289.27|28
1643057500000|2022-01-24 20:51:40|294.83|289.43|294.67|289.27|294.96|289.56|294.65|289.25|23
1643057510000|2022-01-24 20:51:50|294.66|289.26|294.74|289.34|294.77|289.37|294.66|289.26|24
1643057520000|2022-01-24 20:52:00|294.75|289.35|294.74|289.34|294.83|289.43|294.7|289.3|28
1643057530000|2022-01-24 20:52:10|294.7|289.3|294.67|289.27|294.7|289.3|294.5|289.1|33
1643057540000|2022-01-24 20:52:20|294.65|289.25|294.78|289.38|294.78|289.38|294.63|289.23|25
1643057550000|2022-01-24 20:52:30|294.79|289.39|294.83|289.43|294.86|289.46|294.79|289.39|21
1643057560000|2022-01-24 20:52:40|294.84|289.44|295.53|290.13|295.53|290.13|294.84|289.44|29
1643057570000|2022-01-24 20:52:50|295.48|290.08|296.62|291.22|296.97|291.57|295.48|290.08|31
1643057580000|2022-01-24 20:53:00|296.61|291.21|296.63|291.23|296.67|291.27|296.23|290.83|31
1643057590000|2022-01-24 20:53:10|296.61|291.21|296.41|291.01|296.78|291.38|296.35|290.95|36
1643057600000|2022-01-24 20:53:20|296.38|290.98|297.08|291.68|297.26|291.86|296.38|290.98|35
1643057610000|2022-01-24 20:53:30|297.44|292.04|297.37|291.97|297.76|292.36|297.33|291.93|35
1643057620000|2022-01-24 20:53:40|297.35|291.95|296.69|291.29|297.35|291.95|296.69|291.29|38
1643057630000|2022-01-24 20:53:50|296.76|291.36|296.14|290.74|296.84|291.44|296.14|290.74|35
1643057640000|2022-01-24 20:54:00|296.08|290.68|296.31|290.91|296.41|291.01|296.07|290.67|30
1643057650000|2022-01-24 20:54:10|296.23|290.83|296.22|290.82|296.23|290.83|295.75|290.35|34
1643057660000|2022-01-24 20:54:20|296.16|290.76|296.86|291.46|296.86|291.46|296.16|290.76|31
1643057670000|2022-01-24 20:54:30|296.94|291.54|297.38|291.98|297.65|292.25|296.94|291.54|30
1643057680000|2022-01-24 20:54:40|297.42|292.02|297.16|291.76|297.42|292.02|296.68|291.28|28
1643057690000|2022-01-24 20:54:50|297.1|291.7|296.77|291.37|297.13|291.73|296.69|291.29|31
1643057700000|2022-01-24 20:55:00|296.69|291.29|296.19|290.79|296.89|291.49|296.06|290.66|34
1643057710000|2022-01-24 20:55:10|296.2|290.8|296.16|290.76|296.34|290.94|296.15|290.75|31
1643057720000|2022-01-24 20:55:20|296.15|290.75|296|290.6|296.17|290.77|295.94|290.54|24
1643057730000|2022-01-24 20:55:30|295.98|290.58|296.97|291.57|297|291.6|295.98|290.58|26
1643057740000|2022-01-24 20:55:40|297|291.6|297.13|291.73|297.35|291.95|296.98|291.58|15
1643057750000|2022-01-24 20:55:50|297.08|291.68|297.27|291.87|297.34|291.94|297.04|291.64|23
1643057760000|2022-01-24 20:56:00|297.26|291.86|297.34|291.94|297.34|291.94|297.13|291.73|33
1643057770000|2022-01-24 20:56:10|297.31|291.91|297.46|292.06|297.5|292.1|297.28|291.88|32
1643057780000|2022-01-24 20:56:20|297.43|292.03|297.48|292.08|297.48|292.08|297.13|291.73|31
1643057790000|2022-01-24 20:56:30|297.29|291.89|297.5|292.1|297.67|292.27|297.29|291.89|36
1643057800000|2022-01-24 20:56:40|297.52|292.12|297.34|291.94|297.68|292.28|297.26|291.86|33
1643057810000|2022-01-24 20:56:50|297.26|291.86|297.58|292.18|297.58|292.18|297.19|291.79|31
1643057820000|2022-01-24 20:57:00|297.51|292.11|297.54|292.14|297.59|292.19|297.39|291.99|25
1643057830000|2022-01-24 20:57:10|297.53|292.13|298.11|292.71|298.11|292.71|297.47|292.07|24
1643057840000|2022-01-24 20:57:20|298.12|292.72|297.97|292.57|298.37|292.97|297.96|292.56|29
1643057850000|2022-01-24 20:57:30|298|292.6|298.25|292.85|298.26|292.86|297.99|292.59|15
1643057860000|2022-01-24 20:57:40|298.24|292.84|297.77|292.37|298.7|293.3|297.77|292.37|32
1643057870000|2022-01-24 20:57:50|297.81|292.41|297.63|292.23|297.92|292.52|297.62|292.22|31
1643057880000|2022-01-24 20:58:00|297.62|292.22|297.6|292.2|297.64|292.24|297.43|292.03|30
1643057890000|2022-01-24 20:58:10|297.62|292.22|297.78|292.38|297.78|292.38|297.46|292.06|29
1643057900000|2022-01-24 20:58:20|297.81|292.41|298.08|292.68|298.1|292.7|297.81|292.41|22
1643057910000|2022-01-24 20:58:30|297.86|292.46|297.95|292.55|297.96|292.56|297.86|292.46|14
1643057920000|2022-01-24 20:58:40|297.94|292.54|298|292.6|298.03|292.63|297.92|292.52|26
1643057930000|2022-01-24 20:58:50|297.96|292.56|297.52|292.12|298|292.6|297.52|292.12|26
1643057940000|2022-01-24 20:59:00|297.49|292.09|297.06|291.66|297.49|292.09|296.9|291.5|31
1643057950000|2022-01-24 20:59:10|296.95|291.55|296.6|291.2|297.02|291.62|296.56|291.16|31
1643057960000|2022-01-24 20:59:20|296.62|291.22|297.44|292.04|297.44|292.04|296.62|291.22|29
1643057970000|2022-01-24 20:59:30|297.43|292.03|296.73|291.33|297.44|292.04|296.73|291.33|24
1643057980000|2022-01-24 20:59:40|296.68|291.28|296.64|291.24|296.85|291.45|296.62|291.22|22
1643057990000|2022-01-24 20:59:50|296.63|291.23|296.46|291.06|296.63|291.23|296.43|291.03|23
1643058000000|2022-01-24 21:00:00|296.65|291.25|296.23|290.83|296.66|291.26|296.22|290.82|25
1643058010000|2022-01-24 21:00:10|296.3|290.9|296.54|291.14|296.58|291.18|296.26|290.86|26
1643058020000|2022-01-24 21:00:20|296.53|291.13|296.3|290.9|296.55|291.15|296.24|290.84|32
1643058030000|2022-01-24 21:00:30|296.28|290.88|296.24|290.84|296.37|290.97|296.24|290.84|23
1643058040000|2022-01-24 21:00:40|296.23|290.83|296.15|290.75|296.27|290.87|296.13|290.73|22
1643058050000|2022-01-24 21:00:50|296.16|290.76|296.08|290.68|296.2|290.8|296.08|290.68|14
1643058060000|2022-01-24 21:01:00|296.06|290.66|295.73|290.33|296.08|290.68|295.69|290.29|31
1643058070000|2022-01-24 21:01:10|295.79|290.39|295.5|290.1|295.79|290.39|295.47|290.07|27
1643058080000|2022-01-24 21:01:20|295.51|290.11|295.63|290.23|295.76|290.36|295.47|290.07|29
1643058090000|2022-01-24 21:01:30|295.62|290.22|295.42|290.02|295.62|290.22|295.35|289.95|29
1643058100000|2022-01-24 21:01:40|295.41|290.01|295.45|290.05|295.47|290.07|295.37|289.97|19
1643058110000|2022-01-24 21:01:50|295.46|290.06|295.37|289.97|295.46|290.06|295.36|289.96|12
1643058120000|2022-01-24 21:02:00|295.38|289.98|295.52|290.12|295.54|290.14|295.36|289.96|19
1643058130000|2022-01-24 21:02:10|295.51|290.11|295.48|290.08|295.66|290.26|295.48|290.08|30
1643058140000|2022-01-24 21:02:20|295.33|289.93|295.32|289.92|295.46|290.06|295.25|289.85|28
1643058150000|2022-01-24 21:02:30|295.29|289.89|295.23|289.83|295.33|289.93|295.23|289.83|19
1643058160000|2022-01-24 21:02:40|295.24|289.84|295.28|289.88|295.31|289.91|295.23|289.83|20
1643058170000|2022-01-24 21:02:50|295.27|289.87|295.18|289.78|295.28|289.88|295.11|289.71|27
1643058180000|2022-01-24 21:03:00|295.14|289.74|294.96|289.56|295.2|289.8|294.91|289.51|27
1643058190000|2022-01-24 21:03:10|294.97|289.57|295.02|289.62|295.02|289.62|294.93|289.53|18
1643058200000|2022-01-24 21:03:20|295.01|289.61|294.87|289.47|295.02|289.62|294.87|289.47|20
1643058210000|2022-01-24 21:03:30|294.84|289.44|294.93|289.53|294.94|289.54|294.78|289.38|21
1643058220000|2022-01-24 21:03:40|294.94|289.54|294.92|289.52|294.99|289.59|294.92|289.52|22
1643058230000|2022-01-24 21:03:50|294.96|289.56|294.76|289.36|294.96|289.56|294.76|289.36|21
1643058240000|2022-01-24 21:04:00|294.79|289.39|294.78|289.38|294.81|289.41|294.74|289.34|18
1643058250000|2022-01-24 21:04:10|294.77|289.37|294.81|289.41|294.81|289.41|294.69|289.29|16
1643058260000|2022-01-24 21:04:20|294.78|289.38|294.62|289.22|294.83|289.43|294.62|289.22|26
1643058270000|2022-01-24 21:04:30|294.64|289.24|294.65|289.25|294.65|289.25|294.48|289.08|27
1643058280000|2022-01-24 21:04:40|294.66|289.26|294.57|289.17|294.66|289.26|294.49|289.09|31
1643058290000|2022-01-24 21:04:50|294.58|289.18|294.5|289.1|294.66|289.26|294.49|289.09|17
1643058300000|2022-01-24 21:05:00|294.51|289.11|294.83|289.43|294.86|289.46|294.51|289.11|20
1643058310000|2022-01-24 21:05:10|294.84|289.44|294.82|289.42|294.84|289.44|294.75|289.35|14
1643058320000|2022-01-24 21:05:20|294.76|289.36|294.82|289.42|294.91|289.51|294.74|289.34|24
1643058330000|2022-01-24 21:05:30|294.83|289.43|294.8|289.4|294.85|289.45|294.78|289.38|14
1643058340000|2022-01-24 21:05:40|294.78|289.38|294.76|289.36|294.82|289.42|294.75|289.35|21
1643058350000|2022-01-24 21:05:50|294.75|289.35|294.66|289.26|294.75|289.35|294.61|289.21|14
1643058360000|2022-01-24 21:06:00|294.67|289.27|294.67|289.27|294.82|289.42|294.58|289.18|28
1643058370000|2022-01-24 21:06:10|294.69|289.29|294.73|289.33|294.82|289.42|294.69|289.29|21
1643058380000|2022-01-24 21:06:20|294.72|289.32|294.85|289.45|294.94|289.54|294.72|289.32|30
1643058390000|2022-01-24 21:06:30|294.92|289.52|295.45|290.05|295.74|290.34|294.92|289.52|27
1643058400000|2022-01-24 21:06:40|295.44|290.04|295.29|289.89|295.44|290.04|295.23|289.83|15
1643058410000|2022-01-24 21:06:50|295.28|289.88|295.18|289.78|295.28|289.88|295.18|289.78|23
1643058420000|2022-01-24 21:07:00|295.19|289.79|294.89|289.49|295.19|289.79|294.84|289.44|20
1643058430000|2022-01-24 21:07:10|294.75|289.35|295.32|289.92|295.37|289.97|294.75|289.35|33
1643058440000|2022-01-24 21:07:20|295.37|289.97|295.45|290.05|295.55|290.15|295.37|289.97|23
1643058450000|2022-01-24 21:07:30|295.48|290.08|295.51|290.11|295.55|290.15|295.48|290.08|10
1643058460000|2022-01-24 21:07:40|295.54|290.14|295.41|290.01|295.54|290.14|295.38|289.98|12
1643058470000|2022-01-24 21:07:50|295.42|290.02|295.57|290.17|295.62|290.22|295.41|290.01|19
1643058480000|2022-01-24 21:08:00|295.6|290.2|295.68|290.28|295.69|290.29|295.57|290.17|15
1643058490000|2022-01-24 21:08:10|295.66|290.26|295.73|290.33|295.73|290.33|295.56|290.16|16
1643058500000|2022-01-24 21:08:20|295.75|290.35|295.54|290.14|295.77|290.37|295.53|290.13|16
1643058510000|2022-01-24 21:08:30|295.5|290.1|295.67|290.27|295.67|290.27|295.47|290.07|14
1643058520000|2022-01-24 21:08:40|295.66|290.26|295.52|290.12|295.66|290.26|295.52|290.12|9
1643058530000|2022-01-24 21:08:50|295.51|290.11|295.45|290.05|295.51|290.11|295.42|290.02|12
1643058540000|2022-01-24 21:09:00|295.44|290.04|295.37|289.97|295.48|290.08|295.35|289.95|14
1643058550000|2022-01-24 21:09:10|295.36|289.96|295.27|289.87|295.36|289.96|295.26|289.86|20
1643058560000|2022-01-24 21:09:20|295.23|289.83|295.45|290.05|295.45|290.05|295.23|289.83|9
1643058570000|2022-01-24 21:09:30|295.5|290.1|295.52|290.12|295.53|290.13|295.44|290.04|24
1643058580000|2022-01-24 21:09:40|295.47|290.07|295.31|289.91|295.53|290.13|295.25|289.85|18
1643058590000|2022-01-24 21:09:50|295.3|289.9|295.33|289.93|295.35|289.95|295.26|289.86|22
1643058600000|2022-01-24 21:10:00|295.31|289.91|295.34|289.94|295.34|289.94|295.26|289.86|25
1643058610000|2022-01-24 21:10:10|295.3|289.9|295.28|289.88|295.31|289.91|295.1|289.7|23
1643058620000|2022-01-24 21:10:20|295.32|289.92|295.3|289.9|295.34|289.94|295.27|289.87|18
1643058630000|2022-01-24 21:10:30|295.33|289.93|295.5|290.1|295.5|290.1|295.3|289.9|12
1643058640000|2022-01-24 21:10:40|295.49|290.09|295.61|290.21|295.68|290.28|295.46|290.06|26
1643058650000|2022-01-24 21:10:50|295.6|290.2|295.26|289.86|295.61|290.21|295.19|289.79|28
1643058660000|2022-01-24 21:11:00|295.25|289.85|295.42|290.02|295.44|290.04|295.25|289.85|16
1643058670000|2022-01-24 21:11:10|295.43|290.03|295.35|289.95|295.46|290.06|295.3|289.9|17
1643058680000|2022-01-24 21:11:20|295.31|289.91|295.35|289.95|295.39|289.99|295.3|289.9|15
1643058690000|2022-01-24 21:11:30|295.38|289.98|295.3|289.9|295.38|289.98|295.29|289.89|15
1643058700000|2022-01-24 21:11:40|295.31|289.91|295.23|289.83|295.33|289.93|295.15|289.75|23
1643058710000|2022-01-24 21:11:50|295.24|289.84|295.34|289.94|295.34|289.94|295.24|289.84|13
1643058720000|2022-01-24 21:12:00|295.33|289.93|295.28|289.88|295.35|289.95|295.25|289.85|10
1643058730000|2022-01-24 21:12:10|295.27|289.87|295.3|289.9|295.33|289.93|295.27|289.87|10
1643058740000|2022-01-24 21:12:20|295.28|289.88|295.23|289.83|295.29|289.89|295.19|289.79|7
1643058750000|2022-01-24 21:12:30|295.24|289.84|295.41|290.01|295.41|290.01|295.21|289.81|15
1643058760000|2022-01-24 21:12:40|295.42|290.02|295.85|290.45|295.85|290.45|295.42|290.02|18
1643058770000|2022-01-24 21:12:50|295.84|290.44|295.77|290.37|295.85|290.45|295.71|290.31|28
1643058780000|2022-01-24 21:13:00|295.83|290.43|295.7|290.3|295.83|290.43|295.69|290.29|25
1643058790000|2022-01-24 21:13:10|295.71|290.31|295.69|290.29|295.71|290.31|295.63|290.23|17
1643058800000|2022-01-24 21:13:20|295.68|290.28|295.64|290.24|295.68|290.28|295.57|290.17|12
1643058810000|2022-01-24 21:13:30|295.56|290.16|295.58|290.18|295.59|290.19|295.51|290.11|17
1643058820000|2022-01-24 21:13:40|295.59|290.19|295.59|290.19|295.64|290.24|295.56|290.16|18
1643058830000|2022-01-24 21:13:50|295.6|290.2|295.59|290.19|295.6|290.2|295.59|290.19|4
1643058840000|2022-01-24 21:14:00|295.55|290.15|295.47|290.07|295.55|290.15|295.45|290.05|16
1643058850000|2022-01-24 21:14:10|295.46|290.06|295.02|289.62|295.48|290.08|295.02|289.62|29
1643058860000|2022-01-24 21:14:20|294.93|289.53|295.07|289.67|295.09|289.69|294.91|289.51|17
1643058870000|2022-01-24 21:14:30|295.05|289.65|295.11|289.71|295.23|289.83|295.03|289.63|29
1643058880000|2022-01-24 21:14:40|295.1|289.7|295.07|289.67|295.11|289.71|295.03|289.63|22
1643058890000|2022-01-24 21:14:50|295.06|289.66|294.97|289.57|295.09|289.69|294.96|289.56|14
1643058900000|2022-01-24 21:15:00|295.02|289.62|294.86|289.46|295.02|289.62|294.77|289.37|23
1643058910000|2022-01-24 21:15:10|294.89|289.49|294.83|289.43|294.93|289.53|294.83|289.43|16
1643058920000|2022-01-24 21:15:20|294.84|289.44|294.75|289.35|294.84|289.44|294.75|289.35|12
1643058930000|2022-01-24 21:15:30|294.7|289.3|294.75|289.35|294.76|289.36|294.56|289.16|21
1643058940000|2022-01-24 21:15:40|294.74|289.34|294.69|289.29|294.77|289.37|294.69|289.29|16
1643058950000|2022-01-24 21:15:50|294.68|289.28|294.6|289.2|294.73|289.33|294.6|289.2|19
1643058960000|2022-01-24 21:16:00|294.57|289.17|294.58|289.18|294.59|289.19|294.51|289.11|16
1643058970000|2022-01-24 21:16:10|294.56|289.16|294.6|289.2|294.6|289.2|294.55|289.15|7
1643058980000|2022-01-24 21:16:20|294.63|289.23|294.78|289.38|294.78|289.38|294.63|289.23|12
1643058990000|2022-01-24 21:16:30|294.79|289.39|294.8|289.4|294.8|289.4|294.76|289.36|14
1643059000000|2022-01-24 21:16:40|294.79|289.39|294.79|289.39|294.8|289.4|294.78|289.38|7
1643059010000|2022-01-24 21:16:50|294.78|289.38|294.81|289.41|294.81|289.41|294.78|289.38|5
1643059020000|2022-01-24 21:17:00|294.8|289.4|294.86|289.46|294.88|289.48|294.79|289.39|11
1643059030000|2022-01-24 21:17:10|294.87|289.47|294.83|289.43|294.94|289.54|294.81|289.41|13
1643059040000|2022-01-24 21:17:20|294.89|289.49|294.94|289.54|294.95|289.55|294.82|289.42|19
1643059050000|2022-01-24 21:17:30|294.93|289.53|294.93|289.53|294.95|289.55|294.89|289.49|25
1643059060000|2022-01-24 21:17:40|294.92|289.52|295.32|289.92|295.39|289.99|294.89|289.49|27
1643059070000|2022-01-24 21:17:50|295.3|289.9|295.52|290.12|295.52|290.12|295.3|289.9|17
1643059080000|2022-01-24 21:18:00|295.57|290.17|295.61|290.21|295.62|290.22|295.57|290.17|11
1643059090000|2022-01-24 21:18:10|295.59|290.19|295.53|290.13|295.59|290.19|295.53|290.13|7
1643059100000|2022-01-24 21:18:20|295.55|290.15|295.53|290.13|295.56|290.16|295.53|290.13|12
1643059110000|2022-01-24 21:18:30|295.55|290.15|295.47|290.07|295.55|290.15|295.3|289.9|27
1643059120000|2022-01-24 21:18:40|295.46|290.06|295.49|290.09|295.51|290.11|295.43|290.03|12
1643059130000|2022-01-24 21:18:50|295.5|290.1|295.54|290.14|295.54|290.14|295.49|290.09|8
1643059140000|2022-01-24 21:19:00|295.52|290.12|295.48|290.08|295.52|290.12|295.41|290.01|15
1643059150000|2022-01-24 21:19:10|295.49|290.09|295.72|290.32|295.74|290.34|295.49|290.09|21
1643059160000|2022-01-24 21:19:20|295.76|290.36|295.79|290.39|295.81|290.41|295.76|290.36|11
1643059170000|2022-01-24 21:19:30|295.8|290.4|295.73|290.33|295.8|290.4|295.73|290.33|10
1643059180000|2022-01-24 21:19:40|295.74|290.34|295.81|290.41|295.81|290.41|295.74|290.34|3
1643059190000|2022-01-24 21:19:50|295.8|290.4|295.75|290.35|295.8|290.4|295.72|290.32|10
1643059200000|2022-01-24 21:20:00|295.74|290.34|295.78|290.38|295.81|290.41|295.74|290.34|9
1643059210000|2022-01-24 21:20:10|295.77|290.37|295.6|290.2|295.77|290.37|295.56|290.16|8
1643059220000|2022-01-24 21:20:20|295.59|290.19|295.5|290.1|295.68|290.28|295.5|290.1|19
1643059230000|2022-01-24 21:20:30|295.52|290.12|295.38|289.98|295.52|290.12|295.29|289.89|16
1643059240000|2022-01-24 21:20:40|295.41|290.01|295.49|290.09|295.5|290.1|295.38|289.98|14
1643059250000|2022-01-24 21:20:50|295.5|290.1|295.45|290.05|295.5|290.1|295.45|290.05|11
1643059260000|2022-01-24 21:21:00|295.44|290.04|295.14|289.74|295.44|290.04|295.11|289.71|25
1643059270000|2022-01-24 21:21:10|295.17|289.77|294.92|289.52|295.17|289.77|294.9|289.5|14
1643059280000|2022-01-24 21:21:20|294.91|289.51|294.9|289.5|294.91|289.51|294.9|289.5|2
1643059290000|2022-01-24 21:21:30|294.92|289.52|294.85|289.45|294.92|289.52|294.8|289.4|12
1643059300000|2022-01-24 21:21:40|294.8|289.4|294.75|289.35|294.85|289.45|294.75|289.35|13
1643059310000|2022-01-24 21:21:50|294.73|289.33|294.6|289.2|294.73|289.33|294.58|289.18|15
1643059320000|2022-01-24 21:22:00|294.58|289.18|294.7|289.3|294.7|289.3|294.49|289.09|26
1643059330000|2022-01-24 21:22:10|294.66|289.26|294.69|289.29|294.69|289.29|294.61|289.21|12
1643059340000|2022-01-24 21:22:20|294.7|289.3|294.79|289.39|294.95|289.55|294.7|289.3|16
1643059350000|2022-01-24 21:22:30|294.8|289.4|294.57|289.17|294.8|289.4|294.57|289.17|13
1643059360000|2022-01-24 21:22:40|294.58|289.18|294.79|289.39|294.79|289.39|294.58|289.18|17
1643059370000|2022-01-24 21:22:50|294.74|289.34|294.84|289.44|294.9|289.5|294.66|289.26|19
1643059380000|2022-01-24 21:23:00|294.81|289.41|294.64|289.24|294.81|289.41|294.64|289.24|17
1643059390000|2022-01-24 21:23:10|294.65|289.25|294.58|289.18|294.65|289.25|294.58|289.18|8
1643059400000|2022-01-24 21:23:20|294.59|289.19|294.59|289.19|294.62|289.22|294.59|289.19|4
1643059410000|2022-01-24 21:23:30|294.61|289.21|294.63|289.23|294.65|289.25|294.61|289.21|6
1643059420000|2022-01-24 21:23:40|294.62|289.22|294.54|289.14|294.63|289.23|294.47|289.07|11
1643059430000|2022-01-24 21:23:50|294.47|289.07|294.15|288.75|294.49|289.09|294.15|288.75|26
1643059440000|2022-01-24 21:24:00|294.14|288.74|294.01|288.61|294.14|288.74|293.99|288.59|24
1643059450000|2022-01-24 21:24:10|294|288.6|294.08|288.68|294.08|288.68|293.99|288.59|24
1643059460000|2022-01-24 21:24:20|294.03|288.63|294.12|288.72|294.12|288.72|294.02|288.62|18
1643059470000|2022-01-24 21:24:30|294.08|288.68|294.3|288.9|294.34|288.94|294.07|288.67|23
1643059480000|2022-01-24 21:24:40|294.31|288.91|294.51|289.11|294.51|289.11|294.31|288.91|15
1643059490000|2022-01-24 21:24:50|294.5|289.1|294.55|289.15|294.6|289.2|294.5|289.1|14
1643059500000|2022-01-24 21:25:00|294.54|289.14|294.33|288.93|294.54|289.14|294.33|288.93|22
1643059510000|2022-01-24 21:25:10|294.35|288.95|294.44|289.04|294.55|289.15|294.35|288.95|21
1643059520000|2022-01-24 21:25:20|294.45|289.05|294.64|289.24|294.64|289.24|294.44|289.04|12
1643059530000|2022-01-24 21:25:30|294.63|289.23|294.61|289.21|294.68|289.28|294.58|289.18|19
1643059540000|2022-01-24 21:25:40|294.62|289.22|294.64|289.24|294.75|289.35|294.6|289.2|27
1643059550000|2022-01-24 21:25:50|294.63|289.23|294.64|289.24|294.76|289.36|294.63|289.23|15
1643059560000|2022-01-24 21:26:00|294.66|289.26|294.62|289.22|294.68|289.28|294.62|289.22|11
1643059570000|2022-01-24 21:26:10|294.63|289.23|294.6|289.2|294.64|289.24|294.58|289.18|13
1643059580000|2022-01-24 21:26:20|294.61|289.21|294.63|289.23|294.63|289.23|294.59|289.19|10
1643059590000|2022-01-24 21:26:30|294.64|289.24|294.73|289.33|294.73|289.33|294.64|289.24|7
1643059600000|2022-01-24 21:26:40|294.74|289.34|294.72|289.32|294.77|289.37|294.68|289.28|12
1643059610000|2022-01-24 21:26:50|294.73|289.33|294.69|289.29|294.74|289.34|294.66|289.26|12
1643059620000|2022-01-24 21:27:00|294.66|289.26|294.8|289.4|294.82|289.42|294.66|289.26|22
1643059630000|2022-01-24 21:27:10|294.79|289.39|294.74|289.34|294.79|289.39|294.73|289.33|9
1643059640000|2022-01-24 21:27:20|294.73|289.33|294.71|289.31|294.74|289.34|294.71|289.31|10
1643059650000|2022-01-24 21:27:30|294.7|289.3|294.57|289.17|294.75|289.35|294.56|289.16|17
1643059660000|2022-01-24 21:27:40|294.61|289.21|294.24|288.84|294.61|289.21|294.22|288.82|25
1643059670000|2022-01-24 21:27:50|294.18|288.78|294.06|288.66|294.2|288.8|294|288.6|24
1643059680000|2022-01-24 21:28:00|294.05|288.65|294.07|288.67|294.15|288.75|294.03|288.63|13
1643059690000|2022-01-24 21:28:10|294.08|288.68|294.17|288.77|294.31|288.91|294.08|288.68|19
1643059700000|2022-01-24 21:28:20|294.18|288.78|294.11|288.71|294.2|288.8|294.07|288.67|15
1643059710000|2022-01-24 21:28:30|294.1|288.7|294.39|288.99|294.4|289|294.08|288.68|23
1643059720000|2022-01-24 21:28:40|294.37|288.97|294.37|288.97|294.39|288.99|294.37|288.97|5
1643059730000|2022-01-24 21:28:50|294.38|288.98|294.31|288.91|294.38|288.98|294.21|288.81|22
1643059740000|2022-01-24 21:29:00|294.33|288.93|294.38|288.98|294.39|288.99|294.32|288.92|12
1643059750000|2022-01-24 21:29:10|294.36|288.96|294.56|289.16|294.62|289.22|294.36|288.96|24
1643059760000|2022-01-24 21:29:20|294.57|289.17|294.5|289.1|294.6|289.2|294.47|289.07|20
1643059770000|2022-01-24 21:29:30|294.46|289.06|294.38|288.98|294.51|289.11|294.38|288.98|11
1643059780000|2022-01-24 21:29:40|294.45|289.05|294.4|289|294.51|289.11|294.26|288.86|21
1643059790000|2022-01-24 21:29:50|294.41|289.01|294.52|289.12|294.53|289.13|294.41|289.01|16
1643059800000|2022-01-24 21:30:00|294.53|289.13|294.84|289.44|294.84|289.44|294.52|289.12|28
1643059810000|2022-01-24 21:30:10|294.81|289.41|294.94|289.54|295.06|289.66|294.81|289.41|22
1643059820000|2022-01-24 21:30:20|294.99|289.59|294.9|289.5|295.02|289.62|294.9|289.5|11
1643059830000|2022-01-24 21:30:30|294.92|289.52|294.79|289.39|294.92|289.52|294.78|289.38|14
1643059840000|2022-01-24 21:30:40|294.78|289.38|294.63|289.23|294.78|289.38|294.6|289.2|23
1643059850000|2022-01-24 21:30:50|294.65|289.25|294.64|289.24|294.65|289.25|294.57|289.17|10
1643059860000|2022-01-24 21:31:00|294.63|289.23|294.49|289.09|294.63|289.23|294.49|289.09|18
1643059870000|2022-01-24 21:31:10|294.48|289.08|294.39|288.99|294.49|289.09|294.38|288.98|18
1643059880000|2022-01-24 21:31:20|294.38|288.98|294.3|288.9|294.45|289.05|294.3|288.9|12
1643059890000|2022-01-24 21:31:30|294.22|288.82|294.31|288.91|294.39|288.99|294.22|288.82|18
1643059900000|2022-01-24 21:31:40|294.24|288.84|294.35|288.95|294.41|289.01|294.21|288.81|19
1643059910000|2022-01-24 21:31:50|294.22|288.82|294.19|288.79|294.42|289.02|294.19|288.79|8
1643059920000|2022-01-24 21:32:00|294.21|288.81|294.53|289.13|294.53|289.13|294.21|288.81|13
1643059930000|2022-01-24 21:32:10|294.55|289.15|294.71|289.31|294.76|289.36|294.55|289.15|16
1643059940000|2022-01-24 21:32:20|294.76|289.36|294.61|289.21|294.82|289.42|294.61|289.21|23
1643059950000|2022-01-24 21:32:30|294.62|289.22|294.66|289.26|294.7|289.3|294.62|289.22|22
1643059960000|2022-01-24 21:32:40|294.67|289.27|294.88|289.48|294.88|289.48|294.64|289.24|13
1643059970000|2022-01-24 21:32:50|294.89|289.49|294.95|289.55|294.96|289.56|294.84|289.44|18
1643059980000|2022-01-24 21:33:00|294.92|289.52|294.86|289.46|294.93|289.53|294.78|289.38|23
1643059990000|2022-01-24 21:33:10|294.85|289.45|294.82|289.42|294.86|289.46|294.8|289.4|16
1643060000000|2022-01-24 21:33:20|294.85|289.45|294.92|289.52|294.92|289.52|294.85|289.45|13
1643060010000|2022-01-24 21:33:30|294.93|289.53|294.92|289.52|294.93|289.53|294.9|289.5|7
1643060020000|2022-01-24 21:33:40|294.91|289.51|294.92|289.52|294.92|289.52|294.91|289.51|2
1643060030000|2022-01-24 21:33:50|294.93|289.53|294.68|289.28|294.93|289.53|294.63|289.23|17
1643060040000|2022-01-24 21:34:00|294.67|289.27|294.85|289.45|294.85|289.45|294.62|289.22|23
1643060050000|2022-01-24 21:34:10|294.9|289.5|294.85|289.45|294.9|289.5|294.85|289.45|8
1643060060000|2022-01-24 21:34:20|294.86|289.46|294.97|289.57|294.98|289.58|294.86|289.46|18
1643060070000|2022-01-24 21:34:30|294.98|289.58|294.99|289.59|295.15|289.75|294.95|289.55|21
1643060080000|2022-01-24 21:34:40|294.93|289.53|294.88|289.48|294.95|289.55|294.83|289.43|17
1643060090000|2022-01-24 21:34:50|294.89|289.49|296.37|290.97|296.37|290.97|294.89|289.49|31
1643060100000|2022-01-24 21:35:00|296.4|291|296.18|290.78|296.49|291.09|296.06|290.66|28
1643060110000|2022-01-24 21:35:10|296.19|290.79|295.89|290.49|296.22|290.82|295.88|290.48|24
1643060120000|2022-01-24 21:35:20|295.95|290.55|295.96|290.56|295.99|290.59|295.88|290.48|22
1643060130000|2022-01-24 21:35:30|295.97|290.57|295.86|290.46|295.97|290.57|295.81|290.41|25
1643060140000|2022-01-24 21:35:40|295.85|290.45|295.52|290.12|295.94|290.54|295.52|290.12|26
1643060150000|2022-01-24 21:35:50|295.49|290.09|295.47|290.07|295.53|290.13|295.46|290.06|13
1643060160000|2022-01-24 21:36:00|295.48|290.08|295.45|290.05|295.49|290.09|295.31|289.91|20
1643060170000|2022-01-24 21:36:10|295.26|289.86|295.06|289.66|295.28|289.88|295.06|289.66|15
1643060180000|2022-01-24 21:36:20|295.07|289.67|295.12|289.72|295.15|289.75|295.03|289.63|20
1643060190000|2022-01-24 21:36:30|295.1|289.7|295.21|289.81|295.21|289.81|295.08|289.68|22
1643060200000|2022-01-24 21:36:40|295.25|289.85|295.44|290.04|295.44|290.04|295.25|289.85|15
1643060210000|2022-01-24 21:36:50|295.49|290.09|295.31|289.91|295.6|290.2|295.22|289.82|25
1643060220000|2022-01-24 21:37:00|295.3|289.9|295.25|289.85|295.3|289.9|295.21|289.81|18
1643060230000|2022-01-24 21:37:10|295.27|289.87|295.26|289.86|295.32|289.92|295.24|289.84|24
1643060240000|2022-01-24 21:37:20|295.31|289.91|295.24|289.84|295.32|289.92|295.24|289.84|17
1643060250000|2022-01-24 21:37:30|295.26|289.86|295.28|289.88|295.34|289.94|295.2|289.8|20
1643060260000|2022-01-24 21:37:40|295.27|289.87|295.31|289.91|295.37|289.97|295.17|289.77|21
1643060270000|2022-01-24 21:37:50|295.32|289.92|295.28|289.88|295.32|289.92|295.25|289.85|12
1643060280000|2022-01-24 21:38:00|295.26|289.86|295.14|289.74|295.27|289.87|295.1|289.7|17
1643060290000|2022-01-24 21:38:10|295.21|289.81|295.02|289.62|295.24|289.84|295.02|289.62|18
1643060300000|2022-01-24 21:38:20|295.01|289.61|294.89|289.49|295.01|289.61|294.84|289.44|28
1643060310000|2022-01-24 21:38:30|294.88|289.48|294.95|289.55|295.02|289.62|294.83|289.43|27
1643060320000|2022-01-24 21:38:40|294.89|289.49|294.82|289.42|294.95|289.55|294.81|289.41|24
1643060330000|2022-01-24 21:38:50|294.83|289.43|294.84|289.44|294.87|289.47|294.83|289.43|15
1643060340000|2022-01-24 21:39:00|294.83|289.43|294.72|289.32|294.84|289.44|294.72|289.32|11
1643060350000|2022-01-24 21:39:10|294.73|289.33|294.81|289.41|294.84|289.44|294.73|289.33|5
1643060360000|2022-01-24 21:39:20|294.8|289.4|294.83|289.43|294.84|289.44|294.79|289.39|9
1643060370000|2022-01-24 21:39:30|294.69|289.29|294.69|289.29|294.69|289.29|294.68|289.28|3
1643060380000|2022-01-24 21:39:40|294.67|289.27|294.59|289.19|294.67|289.27|294.56|289.16|7
1643060390000|2022-01-24 21:39:50|294.58|289.18|294.54|289.14|294.62|289.22|294.49|289.09|18
1643060400000|2022-01-24 21:40:00|294.53|289.13|294.47|289.07|294.54|289.14|294.47|289.07|10
1643060410000|2022-01-24 21:40:10|294.48|289.08|294.72|289.32|295.02|289.62|294.48|289.08|23
1643060420000|2022-01-24 21:40:20|294.71|289.31|294.65|289.25|294.77|289.37|294.65|289.25|19
1643060430000|2022-01-24 21:40:30|294.66|289.26|294.7|289.3|294.74|289.34|294.65|289.25|18
1643060440000|2022-01-24 21:40:40|294.71|289.31|294.98|289.58|294.99|289.59|294.71|289.31|13
1643060450000|2022-01-24 21:40:50|295|289.6|294.86|289.46|295|289.6|294.84|289.44|19
1643060460000|2022-01-24 21:41:00|294.84|289.44|294.8|289.4|294.84|289.44|294.76|289.36|9
1643060470000|2022-01-24 21:41:10|294.79|289.39|294.77|289.37|294.82|289.42|294.73|289.33|11
1643060480000|2022-01-24 21:41:20|294.76|289.36|294.78|289.38|294.81|289.41|294.76|289.36|6
1643060490000|2022-01-24 21:41:30|294.77|289.37|294.77|289.37|294.78|289.38|294.73|289.33|11
1643060500000|2022-01-24 21:41:40|294.78|289.38|294.78|289.38|294.84|289.44|294.73|289.33|18
1643060510000|2022-01-24 21:41:50|294.81|289.41|294.92|289.52|294.95|289.55|294.77|289.37|16
1643060520000|2022-01-24 21:42:00|294.95|289.55|295.2|289.8|295.26|289.86|294.95|289.55|30
1643060530000|2022-01-24 21:42:10|295.21|289.81|295.17|289.77|295.25|289.85|295.12|289.72|25
1643060540000|2022-01-24 21:42:20|295.19|289.79|295.24|289.84|295.41|290.01|295.15|289.75|23
1643060550000|2022-01-24 21:42:30|295.22|289.82|295.16|289.76|295.23|289.83|295.15|289.75|16
1643060560000|2022-01-24 21:42:40|295.19|289.79|295.21|289.81|295.21|289.81|295.18|289.78|10
1643060570000|2022-01-24 21:42:50|295.17|289.77|295.28|289.88|295.28|289.88|295.17|289.77|8
1643060580000|2022-01-24 21:43:00|295.27|289.87|294.82|289.42|295.28|289.88|294.82|289.42|23
1643060590000|2022-01-24 21:43:10|294.95|289.55|294.99|289.59|295.05|289.65|294.87|289.47|22
1643060600000|2022-01-24 21:43:20|294.98|289.58|294.88|289.48|295.02|289.62|294.84|289.44|18
1643060610000|2022-01-24 21:43:30|294.87|289.47|294.87|289.47|294.9|289.5|294.79|289.39|25
1643060620000|2022-01-24 21:43:40|294.91|289.51|294.77|289.37|294.91|289.51|294.75|289.35|11
1643060630000|2022-01-24 21:43:50|294.78|289.38|294.78|289.38|294.83|289.43|294.75|289.35|12
1643060640000|2022-01-24 21:44:00|294.79|289.39|294.7|289.3|294.79|289.39|294.69|289.29|9
1643060650000|2022-01-24 21:44:10|294.69|289.29|294.51|289.11|294.69|289.29|294.51|289.11|13
1643060660000|2022-01-24 21:44:20|294.49|289.09|294.63|289.23|294.64|289.24|294.49|289.09|10
1643060670000|2022-01-24 21:44:30|294.64|289.24|294.56|289.16|294.67|289.27|294.56|289.16|9
1643060680000|2022-01-24 21:44:40|294.57|289.17|294.56|289.16|294.58|289.18|294.55|289.15|11
1643060690000|2022-01-24 21:44:50|294.6|289.2|294.61|289.21|294.64|289.24|294.59|289.19|17
1643060700000|2022-01-24 21:45:00|294.6|289.2|294.74|289.34|294.75|289.35|294.6|289.2|14
1643060710000|2022-01-24 21:45:10|294.76|289.36|294.7|289.3|294.82|289.42|294.7|289.3|17
1643060720000|2022-01-24 21:45:20|294.71|289.31|294.67|289.27|294.71|289.31|294.64|289.24|11
1643060730000|2022-01-24 21:45:30|294.66|289.26|294.56|289.16|294.72|289.32|294.52|289.12|23
1643060740000|2022-01-24 21:45:40|294.64|289.24|294.63|289.23|294.65|289.25|294.54|289.14|13
1643060750000|2022-01-24 21:45:50|294.64|289.24|294.59|289.19|294.68|289.28|294.58|289.18|16
1643060760000|2022-01-24 21:46:00|294.62|289.22|294.53|289.13|294.64|289.24|294.5|289.1|17
1643060770000|2022-01-24 21:46:10|294.52|289.12|294.45|289.05|294.56|289.16|294.45|289.05|13
1643060780000|2022-01-24 21:46:20|294.44|289.04|294.55|289.15|294.56|289.16|294.41|289.01|10
1643060790000|2022-01-24 21:46:30|294.53|289.13|294.54|289.14|294.59|289.19|294.53|289.13|22
1643060800000|2022-01-24 21:46:40|294.53|289.13|294.6|289.2|294.6|289.2|294.48|289.08|21
1643060810000|2022-01-24 21:46:50|294.58|289.18|294.5|289.1|294.59|289.19|294.45|289.05|12
1643060820000|2022-01-24 21:47:00|294.51|289.11|294.44|289.04|294.51|289.11|294.43|289.03|12
1643060830000|2022-01-24 21:47:10|294.43|289.03|294.38|288.98|294.43|289.03|294.37|288.97|12
1643060840000|2022-01-24 21:47:20|294.39|288.99|294.38|288.98|294.45|289.05|294.37|288.97|12
1643060850000|2022-01-24 21:47:30|294.39|288.99|294.42|289.02|294.43|289.03|294.38|288.98|13
1643060860000|2022-01-24 21:47:40|294.41|289.01|294.38|288.98|294.41|289.01|294.38|288.98|6
1643060870000|2022-01-24 21:47:50|294.39|288.99|294.39|288.99|294.41|289.01|294.39|288.99|9
1643060880000|2022-01-24 21:48:00|294.38|288.98|294.25|288.85|294.39|288.99|294.1|288.7|17
1643060890000|2022-01-24 21:48:10|294.15|288.75|294.25|288.85|294.25|288.85|294.1|288.7|22
1643060900000|2022-01-24 21:48:20|294.24|288.84|294.24|288.84|294.25|288.85|294.11|288.71|17
1643060910000|2022-01-24 21:48:30|294.29|288.89|294.27|288.87|294.3|288.9|294.24|288.84|20
1643060920000|2022-01-24 21:48:40|294.26|288.86|294.28|288.88|294.28|288.88|294.24|288.84|18
1643060930000|2022-01-24 21:48:50|294.27|288.87|294.35|288.95|294.41|289.01|294.27|288.87|22
1643060940000|2022-01-24 21:49:00|294.34|288.94|294.37|288.97|294.37|288.97|294.31|288.91|10
1643060950000|2022-01-24 21:49:10|294.38|288.98|294.39|288.99|294.39|288.99|294.38|288.98|4
1643060960000|2022-01-24 21:49:20|294.38|288.98|294.27|288.87|294.39|288.99|294.27|288.87|13
1643060970000|2022-01-24 21:49:30|294.28|288.88|294.3|288.9|294.33|288.93|294.28|288.88|8
1643060980000|2022-01-24 21:49:40|294.31|288.91|294.18|288.78|294.35|288.95|294.17|288.77|10
1643060990000|2022-01-24 21:49:50|294.17|288.77|294.17|288.77|294.22|288.82|294.16|288.76|15
1643061000000|2022-01-24 21:50:00|294.16|288.76|294.27|288.87|294.34|288.94|294.15|288.75|8
1643061010000|2022-01-24 21:50:10|294.24|288.84|294.25|288.85|294.27|288.87|294.21|288.81|11
1643061020000|2022-01-24 21:50:20|294.22|288.82|294.25|288.85|294.25|288.85|294.19|288.79|7
1643061030000|2022-01-24 21:50:30|294.22|288.82|294.19|288.79|294.24|288.84|294.18|288.78|6
1643061040000|2022-01-24 21:50:40|294.22|288.82|294.18|288.78|294.22|288.82|294.18|288.78|10
1643061050000|2022-01-24 21:50:50|294.19|288.79|294.35|288.95|294.35|288.95|294.18|288.78|14
1643061060000|2022-01-24 21:51:00|294.25|288.85|294.35|288.95|294.39|288.99|294.25|288.85|25
1643061070000|2022-01-24 21:51:10|294.26|288.86|294.21|288.81|294.35|288.95|294.21|288.81|21
1643061080000|2022-01-24 21:51:20|294.23|288.83|294.38|288.98|294.46|289.06|294.23|288.83|17
1643061090000|2022-01-24 21:51:30|294.37|288.97|294.48|289.08|294.53|289.13|294.37|288.97|17
1643061100000|2022-01-24 21:51:40|294.47|289.07|294.46|289.06|294.49|289.09|294.46|289.06|4
1643061110000|2022-01-24 21:51:50|294.48|289.08|294.42|289.02|294.48|289.08|294.42|289.02|8
1643061120000|2022-01-24 21:52:00|294.41|289.01|294.35|288.95|294.41|289.01|294.31|288.91|14
1643061130000|2022-01-24 21:52:10|294.34|288.94|294.4|289|294.42|289.02|294.34|288.94|11
1643061140000|2022-01-24 21:52:20|294.39|288.99|294.48|289.08|294.48|289.08|294.38|288.98|9
1643061150000|2022-01-24 21:52:30|294.47|289.07|294.63|289.23|294.7|289.3|294.47|289.07|28
1643061160000|2022-01-24 21:52:40|294.62|289.22|294.41|289.01|294.68|289.28|294.36|288.96|29
1643061170000|2022-01-24 21:52:50|294.47|289.07|294.53|289.13|294.55|289.15|294.4|289|24
1643061180000|2022-01-24 21:53:00|294.54|289.14|294.57|289.17|294.59|289.19|294.53|289.13|23
1643061190000|2022-01-24 21:53:10|294.55|289.15|294.56|289.16|294.56|289.16|294.54|289.14|6
1643061200000|2022-01-24 21:53:20|294.54|289.14|294.55|289.15|294.56|289.16|294.47|289.07|15
1643061210000|2022-01-24 21:53:30|294.53|289.13|294.55|289.15|294.55|289.15|294.53|289.13|18
1643061220000|2022-01-24 21:53:40|294.53|289.13|294.53|289.13|294.55|289.15|294.49|289.09|12
1643061230000|2022-01-24 21:53:50|294.54|289.14|294.54|289.14|294.56|289.16|294.53|289.13|12
1643061240000|2022-01-24 21:54:00|294.55|289.15|294.77|289.37|294.77|289.37|294.53|289.13|15
1643061250000|2022-01-24 21:54:10|294.73|289.33|294.88|289.48|294.89|289.49|294.73|289.33|32
1643061260000|2022-01-24 21:54:20|294.87|289.47|294.71|289.31|294.88|289.48|294.59|289.19|28
1643061270000|2022-01-24 21:54:30|294.65|289.25|294.65|289.25|294.71|289.31|294.62|289.22|17
1643061280000|2022-01-24 21:54:40|294.64|289.24|294.55|289.15|294.64|289.24|294.55|289.15|15
1643061290000|2022-01-24 21:54:50|294.47|289.07|294.53|289.13|294.53|289.13|294.47|289.07|6
1643061300000|2022-01-24 21:55:00|294.5|289.1|294.48|289.08|294.56|289.16|294.43|289.03|15
1643061310000|2022-01-24 21:55:10|294.5|289.1|294.48|289.08|294.5|289.1|294.48|289.08|17
1643061320000|2022-01-24 21:55:20|294.49|289.09|294.51|289.11|294.58|289.18|294.43|289.03|16
1643061330000|2022-01-24 21:55:30|294.52|289.12|294.5|289.1|294.63|289.23|294.46|289.06|16
1643061340000|2022-01-24 21:55:40|294.51|289.11|294.71|289.31|294.73|289.33|294.51|289.11|17
1643061350000|2022-01-24 21:55:50|294.7|289.3|294.77|289.37|294.84|289.44|294.7|289.3|21
1643061360000|2022-01-24 21:56:00|294.76|289.36|294.8|289.4|294.82|289.42|294.76|289.36|5
1643061370000|2022-01-24 21:56:10|294.79|289.39|294.85|289.45|294.88|289.48|294.79|289.39|15
1643061380000|2022-01-24 21:56:20|294.82|289.42|294.78|289.38|294.83|289.43|294.78|289.38|15
1643061390000|2022-01-24 21:56:30|294.81|289.41|294.86|289.46|294.89|289.49|294.79|289.39|16
1643061400000|2022-01-24 21:56:40|294.85|289.45|294.78|289.38|294.85|289.45|294.77|289.37|19
1643061410000|2022-01-24 21:56:50|294.77|289.37|294.56|289.16|294.77|289.37|294.56|289.16|17
1643061420000|2022-01-24 21:57:00|294.5|289.1|294.49|289.09|294.5|289.1|294.42|289.02|11
1643061430000|2022-01-24 21:57:10|294.5|289.1|294.55|289.15|294.55|289.15|294.5|289.1|6
1643061440000|2022-01-24 21:57:20|294.56|289.16|294.51|289.11|294.57|289.17|294.51|289.11|7
1643061450000|2022-01-24 21:57:30|294.5|289.1|294.47|289.07|294.5|289.1|294.47|289.07|3
1643061460000|2022-01-24 21:57:40|294.42|289.02|294.44|289.04|294.47|289.07|294.42|289.02|9
1643061470000|2022-01-24 21:57:50|294.48|289.08|294.54|289.14|294.59|289.19|294.43|289.03|24
1643061480000|2022-01-24 21:58:00|294.5|289.1|294.54|289.14|294.71|289.31|294.5|289.1|15
1643061490000|2022-01-24 21:58:10|294.53|289.13|294.51|289.11|294.53|289.13|294.51|289.11|5
1643061500000|2022-01-24 21:58:20|294.5|289.1|294.5|289.1|294.52|289.12|294.5|289.1|5
1643061510000|2022-01-24 21:58:30|294.51|289.11|294.52|289.12|294.53|289.13|294.51|289.11|3
1643061520000|2022-01-24 21:58:40|294.53|289.13|294.42|289.02|294.53|289.13|294.3|288.9|16
1643061530000|2022-01-24 21:58:50|294.43|289.03|294.42|289.02|294.43|289.03|294.4|289|5
1643061540000|2022-01-24 21:59:00|294.47|289.07|294.45|289.05|294.47|289.07|294.45|289.05|5
1643061550000|2022-01-24 21:59:10|294.46|289.06|294.44|289.04|294.5|289.1|294.43|289.03|8
1643061560000|2022-01-24 21:59:20|294.42|289.02|294.28|288.88|294.42|289.02|294.27|288.87|21
1643061570000|2022-01-24 21:59:30|294.38|288.98|294.39|288.99|294.4|289|294.34|288.94|17
1643061580000|2022-01-24 21:59:40|294.4|289|294.43|289.03|294.43|289.03|294.39|288.99|6
1643061590000|2022-01-24 21:59:50|294.42|289.02|294.37|288.97|294.42|289.02|294.35|288.95|10
1643061600000|2022-01-24 22:00:00|294.36|288.96|294.35|288.95|294.4|289|294.35|288.95|16
1643061610000|2022-01-24 22:00:10|294.34|288.94|294.37|288.97|294.39|288.99|294.34|288.94|15
1643061620000|2022-01-24 22:00:20|294.36|288.96|294.29|288.89|294.38|288.98|294.24|288.84|16
1643061630000|2022-01-24 22:00:30|294.28|288.88|294.26|288.86|294.29|288.89|294.23|288.83|19
1643061640000|2022-01-24 22:00:40|294.24|288.84|294.18|288.78|294.24|288.84|294.18|288.78|11
1643061650000|2022-01-24 22:00:50|294.19|288.79|294.1|288.7|294.24|288.84|294.08|288.68|13
1643061660000|2022-01-24 22:01:00|294.09|288.69|294.09|288.69|294.1|288.7|294.09|288.69|7
1643061670000|2022-01-24 22:01:10|294.08|288.68|294.08|288.68|294.08|288.68|294.07|288.67|5
1643061680000|2022-01-24 22:01:20|294.06|288.66|294.03|288.63|294.07|288.67|294.03|288.63|6
1643061690000|2022-01-24 22:01:30|294.02|288.62|294|288.6|294.02|288.62|293.99|288.59|5
1643061700000|2022-01-24 22:01:40|293.99|288.59|293.87|288.47|293.99|288.59|293.87|288.47|9
1643061710000|2022-01-24 22:01:50|293.86|288.46|293.93|288.53|293.95|288.55|293.86|288.46|18
1643061720000|2022-01-24 22:02:00|293.94|288.54|294.15|288.75|294.15|288.75|293.91|288.51|16
1643061730000|2022-01-24 22:02:10|294.17|288.77|294.18|288.78|294.18|288.78|294.16|288.76|4
1643061740000|2022-01-24 22:02:20|294.15|288.75|294.09|288.69|294.18|288.78|294.08|288.68|13
1643061750000|2022-01-24 22:02:30|294.1|288.7|294.2|288.8|294.23|288.83|294.08|288.68|14
1643061760000|2022-01-24 22:02:40|294.22|288.82|294.22|288.82|294.22|288.82|294.21|288.81|3
1643061770000|2022-01-24 22:02:50|294.21|288.81|294.2|288.8|294.23|288.83|294.2|288.8|13
1643061780000|2022-01-24 22:03:00|294.18|288.78|294.23|288.83|294.23|288.83|294.18|288.78|11
1643061790000|2022-01-24 22:03:10|294.21|288.81|294.33|288.93|294.33|288.93|294.21|288.81|7
1643061800000|2022-01-24 22:03:20|294.37|288.97|294.59|289.19|294.62|289.22|294.37|288.97|24
1643061810000|2022-01-24 22:03:30|294.6|289.2|294.6|289.2|294.61|289.21|294.56|289.16|13
1643061820000|2022-01-24 22:03:40|294.59|289.19|294.49|289.09|294.61|289.21|294.48|289.08|21
1643061830000|2022-01-24 22:03:50|294.51|289.11|294.47|289.07|294.52|289.12|294.43|289.03|17
1643061840000|2022-01-24 22:04:00|294.45|289.05|294.43|289.03|294.47|289.07|294.38|288.98|17
1643061850000|2022-01-24 22:04:10|294.42|289.02|294.47|289.07|294.47|289.07|294.42|289.02|2
1643061860000|2022-01-24 22:04:20|294.44|289.04|294.44|289.04|294.47|289.07|294.44|289.04|8
1643061870000|2022-01-24 22:04:30|294.45|289.05|294.44|289.04|294.45|289.05|294.44|289.04|6
1643061880000|2022-01-24 22:04:40|294.4|289|294.44|289.04|294.45|289.05|294.4|289|10
1643061890000|2022-01-24 22:04:50|294.45|289.05|294.44|289.04|294.45|289.05|294.43|289.03|6
1643061900000|2022-01-24 22:05:00|294.45|289.05|294.67|289.27|294.7|289.3|294.44|289.04|16
1643061910000|2022-01-24 22:05:10|294.68|289.28|294.71|289.31|294.71|289.31|294.64|289.24|8
1643061920000|2022-01-24 22:05:20|294.7|289.3|294.74|289.34|294.77|289.37|294.7|289.3|11
1643061930000|2022-01-24 22:05:30|294.75|289.35|294.72|289.32|294.75|289.35|294.7|289.3|8
1643061940000|2022-01-24 22:05:40|294.73|289.33|294.76|289.36|294.76|289.36|294.72|289.32|9
1643061950000|2022-01-24 22:05:50|294.77|289.37|294.75|289.35|294.81|289.41|294.71|289.31|22
1643061960000|2022-01-24 22:06:00|294.73|289.33|294.66|289.26|294.73|289.33|294.64|289.24|8
1643061970000|2022-01-24 22:06:10|294.68|289.28|294.72|289.32|294.72|289.32|294.64|289.24|14
1643061980000|2022-01-24 22:06:20|294.67|289.27|294.58|289.18|294.69|289.29|294.58|289.18|14
1643061990000|2022-01-24 22:06:30|294.57|289.17|294.55|289.15|294.61|289.21|294.55|289.15|10
1643062000000|2022-01-24 22:06:40|294.54|289.14|294.51|289.11|294.58|289.18|294.47|289.07|15
1643062010000|2022-01-24 22:06:50|294.48|289.08|294.47|289.07|294.51|289.11|294.44|289.04|11
1643062020000|2022-01-24 22:07:00|294.44|289.04|294.46|289.06|294.53|289.13|294.44|289.04|13
1643062030000|2022-01-24 22:07:10|294.45|289.05|294.45|289.05|294.46|289.06|294.44|289.04|7
1643062040000|2022-01-24 22:07:20|294.46|289.06|294.48|289.08|294.48|289.08|294.45|289.05|9
1643062050000|2022-01-24 22:07:30|294.47|289.07|294.48|289.08|294.48|289.08|294.47|289.07|2
1643062060000|2022-01-24 22:07:40|294.46|289.06|294.44|289.04|294.46|289.06|294.42|289.02|7
1643062070000|2022-01-24 22:07:50|294.45|289.05|294.37|288.97|294.46|289.06|294.37|288.97|13
1643062080000|2022-01-24 22:08:00|294.36|288.96|294.39|288.99|294.4|289|294.32|288.92|18
1643062090000|2022-01-24 22:08:10|294.36|288.96|294.36|288.96|294.37|288.97|294.35|288.95|5
1643062100000|2022-01-24 22:08:20|294.35|288.95|294.42|289.02|294.42|289.02|294.35|288.95|8
1643062110000|2022-01-24 22:08:30|294.43|289.03|294.53|289.13|294.53|289.13|294.42|289.02|10
1643062120000|2022-01-24 22:08:40|294.52|289.12|294.48|289.08|294.52|289.12|294.4|289|12
1643062130000|2022-01-24 22:08:50|294.45|289.05|294.45|289.05|294.46|289.06|294.44|289.04|15
1643062140000|2022-01-24 22:09:00|294.46|289.06|294.46|289.06|294.48|289.08|294.43|289.03|9
1643062150000|2022-01-24 22:09:10|294.45|289.05|294.34|288.94|294.45|289.05|294.23|288.83|18
1643062160000|2022-01-24 22:09:20|294.33|288.93|294.32|288.92|294.34|288.94|294.32|288.92|11
1643062170000|2022-01-24 22:09:30|294.26|288.86|294.25|288.85|294.26|288.86|294.24|288.84|4
1643062180000|2022-01-24 22:09:40|294.26|288.86|294.32|288.92|294.32|288.92|294.26|288.86|8
1643062190000|2022-01-24 22:09:50|294.31|288.91|294.53|289.13|294.53|289.13|294.31|288.91|15
1643062200000|2022-01-24 22:10:00|294.6|289.2|294.64|289.24|294.65|289.25|294.56|289.16|18
1643062210000|2022-01-24 22:10:10|294.57|289.17|294.57|289.17|294.66|289.26|294.53|289.13|20
1643062220000|2022-01-24 22:10:20|294.56|289.16|294.45|289.05|294.56|289.16|294.42|289.02|18
1643062230000|2022-01-24 22:10:30|294.44|289.04|294.36|288.96|294.44|289.04|294.3|288.9|10
1643062240000|2022-01-24 22:10:40|294.34|288.94|294.35|288.95|294.35|288.95|294.32|288.92|10
1643062250000|2022-01-24 22:10:50|294.36|288.96|294.35|288.95|294.36|288.96|294.32|288.92|11
1643062260000|2022-01-24 22:11:00|294.34|288.94|294.27|288.87|294.38|288.98|294.27|288.87|15
1643062270000|2022-01-24 22:11:10|294.28|288.88|294.31|288.91|294.31|288.91|294.28|288.88|9
1643062280000|2022-01-24 22:11:20|294.33|288.93|294.27|288.87|294.33|288.93|294.24|288.84|18
1643062290000|2022-01-24 22:11:30|294.29|288.89|294.32|288.92|294.32|288.92|294.28|288.88|5
1643062300000|2022-01-24 22:11:40|294.34|288.94|294.45|289.05|294.45|289.05|294.33|288.93|13
1643062310000|2022-01-24 22:11:50|294.46|289.06|294.45|289.05|294.49|289.09|294.43|289.03|7
1643062320000|2022-01-24 22:12:00|294.44|289.04|294.45|289.05|294.46|289.06|294.43|289.03|9
1643062330000|2022-01-24 22:12:10|294.46|289.06|294.44|289.04|294.47|289.07|294.44|289.04|9
1643062340000|2022-01-24 22:12:20|294.46|289.06|294.57|289.17|294.58|289.18|294.44|289.04|16
1643062350000|2022-01-24 22:12:30|294.6|289.2|294.73|289.33|294.74|289.34|294.55|289.15|16
1643062360000|2022-01-24 22:12:40|294.65|289.25|294.54|289.14|294.66|289.26|294.54|289.14|21
1643062370000|2022-01-24 22:12:50|294.55|289.15|294.58|289.18|294.58|289.18|294.55|289.15|5
1643062380000|2022-01-24 22:13:00|294.63|289.23|294.63|289.23|294.63|289.23|294.59|289.19|7
1643062390000|2022-01-24 22:13:10|294.62|289.22|294.63|289.23|294.63|289.23|294.62|289.22|2
1643062400000|2022-01-24 22:13:20|294.69|289.29|294.72|289.32|294.72|289.32|294.64|289.24|9
1643062410000|2022-01-24 22:13:30|294.73|289.33|294.83|289.43|294.91|289.51|294.73|289.33|24
1643062420000|2022-01-24 22:13:40|294.88|289.48|294.8|289.4|294.88|289.48|294.8|289.4|13
1643062430000|2022-01-24 22:13:50|294.79|289.39|294.71|289.31|294.81|289.41|294.7|289.3|25
1643062440000|2022-01-24 22:14:00|294.79|289.39|294.69|289.29|294.79|289.39|294.68|289.28|13
1643062450000|2022-01-24 22:14:10|294.7|289.3|294.69|289.29|294.7|289.3|294.69|289.29|6
1643062460000|2022-01-24 22:14:20|294.7|289.3|294.8|289.4|294.83|289.43|294.7|289.3|15
1643062470000|2022-01-24 22:14:30|294.77|289.37|294.81|289.41|294.87|289.47|294.76|289.36|19
1643062480000|2022-01-24 22:14:40|294.83|289.43|294.79|289.39|294.83|289.43|294.79|289.39|8
1643062490000|2022-01-24 22:14:50|294.78|289.38|294.78|289.38|294.83|289.43|294.77|289.37|9
1643062500000|2022-01-24 22:15:00|294.81|289.41|294.86|289.46|294.86|289.46|294.78|289.38|17
1643062510000|2022-01-24 22:15:10|294.87|289.47|294.98|289.58|295.02|289.62|294.87|289.47|23
1643062520000|2022-01-24 22:15:20|294.95|289.55|294.89|289.49|295.04|289.64|294.87|289.47|22
1643062530000|2022-01-24 22:15:30|294.91|289.51|294.9|289.5|294.91|289.51|294.85|289.45|6
1643062540000|2022-01-24 22:15:40|294.87|289.47|294.74|289.34|294.9|289.5|294.72|289.32|15
1643062550000|2022-01-24 22:15:50|294.79|289.39|294.74|289.34|294.79|289.39|294.7|289.3|9
1643062560000|2022-01-24 22:16:00|294.78|289.38|294.55|289.15|294.79|289.39|294.55|289.15|18
1643062570000|2022-01-24 22:16:10|294.56|289.16|294.57|289.17|294.65|289.25|294.55|289.15|16
1643062580000|2022-01-24 22:16:20|294.67|289.27|294.85|289.45|294.87|289.47|294.48|289.08|34
1643062590000|2022-01-24 22:16:30|294.86|289.46|294.85|289.45|294.86|289.46|294.84|289.44|14
1643062600000|2022-01-24 22:16:40|294.82|289.42|294.78|289.38|294.83|289.43|294.78|289.38|9
1643062610000|2022-01-24 22:16:50|294.79|289.39|294.83|289.43|294.84|289.44|294.79|289.39|5
1643062620000|2022-01-24 22:17:00|294.82|289.42|294.76|289.36|294.84|289.44|294.76|289.36|4
1643062630000|2022-01-24 22:17:10|294.75|289.35|294.7|289.3|294.76|289.36|294.7|289.3|8
1643062640000|2022-01-24 22:17:20|294.62|289.22|294.62|289.22|294.71|289.31|294.57|289.17|10
1643062650000|2022-01-24 22:17:30|294.58|289.18|294.79|289.39|294.79|289.39|294.58|289.18|15
1643062660000|2022-01-24 22:17:40|294.74|289.34|294.81|289.41|294.85|289.45|294.67|289.27|10
1643062670000|2022-01-24 22:17:50|294.8|289.4|294.77|289.37|294.85|289.45|294.74|289.34|12
1643062680000|2022-01-24 22:18:00|294.83|289.43|294.69|289.29|294.83|289.43|294.69|289.29|10
1643062690000|2022-01-24 22:18:10|294.7|289.3|294.71|289.31|294.72|289.32|294.7|289.3|3
1643062700000|2022-01-24 22:18:20|294.7|289.3|294.71|289.31|294.71|289.31|294.7|289.3|2
1643062710000|2022-01-24 22:18:30|294.68|289.28|294.69|289.29|294.74|289.34|294.68|289.28|11
1643062720000|2022-01-24 22:18:40|294.73|289.33|294.71|289.31|294.73|289.33|294.7|289.3|7
1643062730000|2022-01-24 22:18:50|294.72|289.32|294.67|289.27|294.79|289.39|294.67|289.27|14
1643062740000|2022-01-24 22:19:00|294.68|289.28|294.67|289.27|294.68|289.28|294.67|289.27|4
1643062750000|2022-01-24 22:19:10|294.68|289.28|294.68|289.28|294.68|289.28|294.68|289.28|1
1643062770000|2022-01-24 22:19:30|294.67|289.27|294.56|289.16|294.68|289.28|294.53|289.13|8
1643062780000|2022-01-24 22:19:40|294.57|289.17|294.55|289.15|294.6|289.2|294.55|289.15|6
1643062790000|2022-01-24 22:19:50|294.67|289.27|294.56|289.16|294.67|289.27|294.52|289.12|7
1643062800000|2022-01-24 22:20:00|294.57|289.17|294.61|289.21|294.66|289.26|294.57|289.17|6
1643062810000|2022-01-24 22:20:10|294.6|289.2|294.53|289.13|294.6|289.2|294.53|289.13|5
1643062820000|2022-01-24 22:20:20|294.52|289.12|294.44|289.04|294.52|289.12|294.44|289.04|7
1643062830000|2022-01-24 22:20:30|294.46|289.06|294.29|288.89|294.48|289.08|294.29|288.89|11
1643062840000|2022-01-24 22:20:40|294.28|288.88|294.26|288.86|294.29|288.89|294.23|288.83|8
1643062850000|2022-01-24 22:20:50|294.25|288.85|293.99|288.59|294.25|288.85|293.96|288.56|18
1643062860000|2022-01-24 22:21:00|293.87|288.47|293.93|288.53|293.93|288.53|293.84|288.44|16
1643062870000|2022-01-24 22:21:10|293.94|288.54|293.95|288.55|293.95|288.55|293.92|288.52|6
1643062880000|2022-01-24 22:21:20|293.96|288.56|293.97|288.57|293.97|288.57|293.94|288.54|9
1643062890000|2022-01-24 22:21:30|293.98|288.58|293.98|288.58|293.98|288.58|293.98|288.58|1
1643062900000|2022-01-24 22:21:40|293.99|288.59|293.99|288.59|293.99|288.59|293.99|288.59|1
1643062910000|2022-01-24 22:21:50|293.97|288.57|293.97|288.57|293.97|288.57|293.97|288.57|1
1643062920000|2022-01-24 22:22:00|293.99|288.59|293.97|288.57|294|288.6|293.96|288.56|6
1643062940000|2022-01-24 22:22:20|293.98|288.58|294.03|288.63|294.03|288.63|293.98|288.58|5
1643062950000|2022-01-24 22:22:30|294.04|288.64|294.13|288.73|294.13|288.73|294.03|288.63|7
1643062960000|2022-01-24 22:22:40|294.12|288.72|294.13|288.73|294.14|288.74|294.12|288.72|4
1643062970000|2022-01-24 22:22:50|294.14|288.74|294.13|288.73|294.14|288.74|294.13|288.73|4
1643062980000|2022-01-24 22:23:00|294.12|288.72|294.1|288.7|294.12|288.72|294.1|288.7|2
1643062990000|2022-01-24 22:23:10|294.11|288.71|294.11|288.71|294.11|288.71|294.1|288.7|3
1643063000000|2022-01-24 22:23:20|294.12|288.72|294.11|288.71|294.14|288.74|294.11|288.71|7
1643063010000|2022-01-24 22:23:30|294.12|288.72|294.12|288.72|294.12|288.72|294.11|288.71|3
1643063020000|2022-01-24 22:23:40|293.95|288.55|294.05|288.65|294.11|288.71|293.95|288.55|14
1643063030000|2022-01-24 22:23:50|293.98|288.58|294|288.6|294.11|288.71|293.98|288.58|16
1643063040000|2022-01-24 22:24:00|294.03|288.63|294.04|288.64|294.15|288.75|294|288.6|19
1643063050000|2022-01-24 22:24:10|294.05|288.65|294.04|288.64|294.07|288.67|294.03|288.63|5
1643063060000|2022-01-24 22:24:20|294.05|288.65|294.06|288.66|294.06|288.66|294.03|288.63|4
1643063080000|2022-01-24 22:24:40|294.05|288.65|294.03|288.63|294.07|288.67|294.03|288.63|3
1643063090000|2022-01-24 22:24:50|294.02|288.62|294.07|288.67|294.09|288.69|294.02|288.62|11
1643063100000|2022-01-24 22:25:00|294.03|288.63|294.07|288.67|294.07|288.67|294.03|288.63|2
1643063110000|2022-01-24 22:25:10|294.04|288.64|294.08|288.68|294.08|288.68|294.04|288.64|8
1643063120000|2022-01-24 22:25:20|294.07|288.67|294.05|288.65|294.08|288.68|294.05|288.65|6
1643063130000|2022-01-24 22:25:30|294.07|288.67|294.06|288.66|294.07|288.67|294.04|288.64|3
1643063140000|2022-01-24 22:25:40|294.03|288.63|294.06|288.66|294.06|288.66|294.02|288.62|3
1643063150000|2022-01-24 22:25:50|293.96|288.56|293.96|288.56|293.96|288.56|293.96|288.56|1
1643063160000|2022-01-24 22:26:00|293.95|288.55|294.07|288.67|294.07|288.67|293.95|288.55|4
1643063170000|2022-01-24 22:26:10|294.04|288.64|294.05|288.65|294.08|288.68|294.03|288.63|5
1643063180000|2022-01-24 22:26:20|294.06|288.66|294.06|288.66|294.06|288.66|294.06|288.66|1
1643063190000|2022-01-24 22:26:30|294.05|288.65|294.04|288.64|294.05|288.65|293.99|288.59|4
1643063200000|2022-01-24 22:26:40|293.99|288.59|293.74|288.34|293.99|288.59|293.74|288.34|13
1643063210000|2022-01-24 22:26:50|293.79|288.39|293.66|288.26|293.79|288.39|293.66|288.26|14
1643063220000|2022-01-24 22:27:00|293.68|288.28|293.54|288.14|293.68|288.28|293.54|288.14|18
1643063230000|2022-01-24 22:27:10|293.58|288.18|293.51|288.11|293.58|288.18|293.45|288.05|20
1643063240000|2022-01-24 22:27:20|293.5|288.1|293.5|288.1|293.51|288.11|293.44|288.04|10
1643063250000|2022-01-24 22:27:30|293.45|288.05|293.42|288.02|293.5|288.1|293.42|288.02|7
1643063260000|2022-01-24 22:27:40|293.45|288.05|293.49|288.09|293.51|288.11|293.43|288.03|9
1643063270000|2022-01-24 22:27:50|293.5|288.1|293.52|288.12|293.52|288.12|293.49|288.09|6
1643063280000|2022-01-24 22:28:00|293.51|288.11|293.48|288.08|293.52|288.12|293.44|288.04|20
1643063290000|2022-01-24 22:28:10|293.49|288.09|293.7|288.3|293.7|288.3|293.49|288.09|10
1643063310000|2022-01-24 22:28:30|293.69|288.29|293.68|288.28|293.69|288.29|293.68|288.28|2
1643063320000|2022-01-24 22:28:40|293.67|288.27|293.52|288.12|293.67|288.27|293.52|288.12|14
1643063330000|2022-01-24 22:28:50|293.51|288.11|293.51|288.11|293.52|288.12|293.51|288.11|9
1643063340000|2022-01-24 22:29:00|293.56|288.16|293.51|288.11|293.56|288.16|293.51|288.11|2
1643063410000|2022-01-24 22:30:10|293.49|288.09|293.49|288.09|293.5|288.1|293.49|288.09|3
1643063420000|2022-01-24 22:30:20|293.54|288.14|293.5|288.1|293.54|288.14|293.5|288.1|4
1643063430000|2022-01-24 22:30:30|293.51|288.11|293.46|288.06|293.51|288.11|293.46|288.06|4
1643063440000|2022-01-24 22:30:40|293.45|288.05|293.42|288.02|293.45|288.05|293.42|288.02|4
1643063450000|2022-01-24 22:30:50|293.43|288.03|293.41|288.01|293.43|288.03|293.41|288.01|5
1643063460000|2022-01-24 22:31:00|293.38|287.98|293.34|287.94|293.4|288|293.32|287.92|11
1643063470000|2022-01-24 22:31:10|293.33|287.93|293.27|287.87|293.36|287.96|293.27|287.87|20
1643063480000|2022-01-24 22:31:20|293.26|287.86|293.09|287.69|293.27|287.87|293.07|287.67|9
1643063490000|2022-01-24 22:31:30|293.08|287.68|293.02|287.62|293.09|287.69|293.02|287.62|9
1643063500000|2022-01-24 22:31:40|293.05|287.65|292.73|287.33|293.05|287.65|292.59|287.19|21
1643063510000|2022-01-24 22:31:50|292.72|287.32|292.66|287.26|292.72|287.32|292.65|287.25|21
1643063520000|2022-01-24 22:32:00|292.65|287.25|292.46|287.06|292.65|287.25|292.46|287.06|21
1643063530000|2022-01-24 22:32:10|292.45|287.05|292.47|287.07|292.48|287.08|292.43|287.03|13
1643063540000|2022-01-24 22:32:20|292.48|287.08|292.33|286.93|292.48|287.08|292.31|286.91|10
1643063550000|2022-01-24 22:32:30|292.32|286.92|292.22|286.82|292.32|286.92|292.22|286.82|13
1643063560000|2022-01-24 22:32:40|292.23|286.83|292.19|286.79|292.28|286.88|292.19|286.79|18
1643063570000|2022-01-24 22:32:50|292.13|286.73|292.16|286.76|292.16|286.76|292.13|286.73|2
1643063580000|2022-01-24 22:33:00|292.15|286.75|292.15|286.75|292.15|286.75|292.15|286.75|1
1643063590000|2022-01-24 22:33:10|292.16|286.76|292.19|286.79|292.2|286.8|292.15|286.75|11
1643063600000|2022-01-24 22:33:20|292.18|286.78|292.24|286.84|292.24|286.84|292.18|286.78|10
1643063610000|2022-01-24 22:33:30|292.23|286.83|292.24|286.84|292.24|286.84|292.23|286.83|6
1643063620000|2022-01-24 22:33:40|292.26|286.86|292.24|286.84|292.26|286.86|292.24|286.84|2
1643063630000|2022-01-24 22:33:50|292.25|286.85|292.17|286.77|292.25|286.85|292.17|286.77|3
1643063640000|2022-01-24 22:34:00|292.18|286.78|292.26|286.86|292.26|286.86|292.18|286.78|5
1643063650000|2022-01-24 22:34:10|292.25|286.85|292.19|286.79|292.27|286.87|292.19|286.79|4
1643063660000|2022-01-24 22:34:20|292.26|286.86|292.26|286.86|292.26|286.86|292.18|286.78|3
1643063670000|2022-01-24 22:34:30|292.27|286.87|292.38|286.98|292.38|286.98|292.27|286.87|12
1643063680000|2022-01-24 22:34:40|292.39|286.99|292.39|286.99|292.42|287.02|292.34|286.94|10
1643063690000|2022-01-24 22:34:50|292.4|287|292.4|287|292.4|287|292.38|286.98|4
1643063700000|2022-01-24 22:35:00|292.38|286.98|292.27|286.87|292.38|286.98|292.27|286.87|12
1643063710000|2022-01-24 22:35:10|292.28|286.88|292.15|286.75|292.29|286.89|292.15|286.75|9
1643063720000|2022-01-24 22:35:20|292.21|286.81|292.09|286.69|292.21|286.81|292.08|286.68|5
1643063730000|2022-01-24 22:35:30|292.08|286.68|291.98|286.58|292.08|286.68|291.98|286.58|9
1643063740000|2022-01-24 22:35:40|292|286.6|292|286.6|292.01|286.61|291.98|286.58|11
1643063750000|2022-01-24 22:35:50|291.98|286.58|292|286.6|292.02|286.62|291.98|286.58|11
1643063760000|2022-01-24 22:36:00|292.01|286.61|291.87|286.47|292.02|286.62|291.8|286.4|7
1643063770000|2022-01-24 22:36:10|291.9|286.5|291.82|286.42|291.9|286.5|291.78|286.38|15
1643063780000|2022-01-24 22:36:20|291.81|286.41|292.32|286.92|292.32|286.92|291.81|286.41|24
1643063790000|2022-01-24 22:36:30|292.31|286.91|292.22|286.82|292.31|286.91|292.21|286.81|9
1643063800000|2022-01-24 22:36:40|292.23|286.83|292.22|286.82|292.23|286.83|292.21|286.81|10
1643063810000|2022-01-24 22:36:50|292.23|286.83|292.23|286.83|292.23|286.83|292.23|286.83|1
1643063820000|2022-01-24 22:37:00|292.2|286.8|292.25|286.85|292.33|286.93|292.2|286.8|5
1643063830000|2022-01-24 22:37:10|292.26|286.86|292.29|286.89|292.3|286.9|292.26|286.86|8
1643063840000|2022-01-24 22:37:20|292.28|286.88|292.21|286.81|292.28|286.88|292.21|286.81|8
1643063850000|2022-01-24 22:37:30|292.26|286.86|292.35|286.95|292.37|286.97|292.2|286.8|7
1643063860000|2022-01-24 22:37:40|292.34|286.94|292.27|286.87|292.34|286.94|292.17|286.77|20
1643063870000|2022-01-24 22:37:50|292.2|286.8|292.25|286.85|292.25|286.85|292.17|286.77|5
1643063880000|2022-01-24 22:38:00|292.26|286.86|292.25|286.85|292.26|286.86|292.25|286.85|14
1643063890000|2022-01-24 22:38:10|292.26|286.86|292.35|286.95|292.35|286.95|292.19|286.79|14
1643063900000|2022-01-24 22:38:20|292.33|286.93|292.29|286.89|292.33|286.93|292.2|286.8|15
1643063910000|2022-01-24 22:38:30|292.26|286.86|292.26|286.86|292.29|286.89|292.26|286.86|3
1643063920000|2022-01-24 22:38:40|292.25|286.85|292.25|286.85|292.28|286.88|292.25|286.85|3
1643063930000|2022-01-24 22:38:50|292.26|286.86|292.15|286.75|292.28|286.88|292.15|286.75|8
1643063940000|2022-01-24 22:39:00|292.12|286.72|292.13|286.73|292.18|286.78|291.96|286.56|16
1643063950000|2022-01-24 22:39:10|292.08|286.68|291.94|286.54|292.08|286.68|291.85|286.45|25
1643063960000|2022-01-24 22:39:20|291.93|286.53|291.91|286.51|291.93|286.53|291.9|286.5|9
1643063970000|2022-01-24 22:39:30|291.95|286.55|291.92|286.52|291.95|286.55|291.85|286.45|9
1643063980000|2022-01-24 22:39:40|291.91|286.51|291.91|286.51|291.91|286.51|291.79|286.39|16
1643063990000|2022-01-24 22:39:50|291.84|286.44|291.78|286.38|291.91|286.51|291.77|286.37|6
1643064000000|2022-01-24 22:40:00|291.79|286.39|291.79|286.39|291.79|286.39|291.77|286.37|4
1643064010000|2022-01-24 22:40:10|291.77|286.37|292|286.6|292.1|286.7|291.77|286.37|13
1643064020000|2022-01-24 22:40:20|291.97|286.57|291.91|286.51|292.02|286.62|291.91|286.51|8
1643064030000|2022-01-24 22:40:30|291.9|286.5|291.9|286.5|291.91|286.51|291.9|286.5|3
1643064050000|2022-01-24 22:40:50|292.01|286.61|292|286.6|292.01|286.61|291.9|286.5|8
1643064060000|2022-01-24 22:41:00|291.94|286.54|292|286.6|292.01|286.61|291.9|286.5|7
1643064070000|2022-01-24 22:41:10|291.9|286.5|291.9|286.5|292.02|286.62|291.9|286.5|7
1643064080000|2022-01-24 22:41:20|291.95|286.55|292.01|286.61|292.01|286.61|291.94|286.54|5
1643064090000|2022-01-24 22:41:30|291.94|286.54|291.93|286.53|291.94|286.54|291.89|286.49|6
1643064100000|2022-01-24 22:41:40|291.94|286.54|291.88|286.48|291.94|286.54|291.88|286.48|3
1643064110000|2022-01-24 22:41:50|291.87|286.47|291.87|286.47|292|286.6|291.87|286.47|5
1643064140000|2022-01-24 22:42:20|292|286.6|291.92|286.52|292|286.6|291.87|286.47|4
1643064150000|2022-01-24 22:42:30|291.98|286.58|291.99|286.59|291.99|286.59|291.92|286.52|6
1643064160000|2022-01-24 22:42:40|291.98|286.58|291.99|286.59|291.99|286.59|291.98|286.58|2
1643064180000|2022-01-24 22:43:00|292.01|286.61|292.01|286.61|292.04|286.64|292.01|286.61|6
1643064190000|2022-01-24 22:43:10|292.02|286.62|292.02|286.62|292.02|286.62|292.01|286.61|3
1643064270000|2022-01-24 22:44:30|292.05|286.65|292.02|286.62|292.05|286.65|292.02|286.62|3
1643064280000|2022-01-24 22:44:40|292.03|286.63|292.3|286.9|292.4|287|291.94|286.54|27
1643064290000|2022-01-24 22:44:50|292.31|286.91|292.36|286.96|292.49|287.09|292.31|286.91|11
1643064300000|2022-01-24 22:45:00|292.37|286.97|292.38|286.98|292.5|287.1|292.36|286.96|16
1643064310000|2022-01-24 22:45:10|292.35|286.95|292.44|287.04|292.52|287.12|292.34|286.94|11
1643064330000|2022-01-24 22:45:30|292.41|287.01|292.4|287|292.41|287.01|292.4|287|4
1643064340000|2022-01-24 22:45:40|292.38|286.98|292.39|286.99|292.41|287.01|292.37|286.97|9
1643064350000|2022-01-24 22:45:50|292.44|287.04|292.37|286.97|292.44|287.04|292.36|286.96|9
1643064360000|2022-01-24 22:46:00|292.38|286.98|292.39|286.99|292.4|287|292.38|286.98|6
1643064370000|2022-01-24 22:46:10|292.4|287|292.45|287.05|292.45|287.05|292.4|287|8
1643064380000|2022-01-24 22:46:20|292.47|287.07|292.45|287.05|292.47|287.07|292.45|287.05|2
1643064390000|2022-01-24 22:46:30|292.46|287.06|292.6|287.2|292.62|287.22|292.33|286.93|13
1643064400000|2022-01-24 22:46:40|292.61|287.21|292.59|287.19|292.63|287.23|292.59|287.19|6
1643064410000|2022-01-24 22:46:50|292.62|287.22|292.51|287.11|292.63|287.23|292.51|287.11|11
1643064420000|2022-01-24 22:47:00|292.52|287.12|292.51|287.11|292.53|287.13|292.47|287.07|10
1643064430000|2022-01-24 22:47:10|292.53|287.13|292.52|287.12|292.53|287.13|292.52|287.12|2
1643064440000|2022-01-24 22:47:20|292.53|287.13|292.47|287.07|292.55|287.15|292.43|287.03|9
1643064450000|2022-01-24 22:47:30|292.46|287.06|292.45|287.05|292.46|287.06|292.45|287.05|2
1643064460000|2022-01-24 22:47:40|292.47|287.07|292.47|287.07|292.47|287.07|292.47|287.07|1
1643064470000|2022-01-24 22:47:50|292.46|287.06|292.39|286.99|292.46|287.06|292.39|286.99|7
1643064480000|2022-01-24 22:48:00|292.38|286.98|292.24|286.84|292.38|286.98|292.16|286.76|19
1643064490000|2022-01-24 22:48:10|292.23|286.83|292.21|286.81|292.23|286.83|292.2|286.8|7
1643064500000|2022-01-24 22:48:20|292.2|286.8|291.98|286.58|292.2|286.8|291.97|286.57|13
1643064510000|2022-01-24 22:48:30|291.92|286.52|291.92|286.52|291.92|286.52|291.88|286.48|6
1643064520000|2022-01-24 22:48:40|291.93|286.53|291.98|286.58|291.98|286.58|291.92|286.52|13
1643064530000|2022-01-24 22:48:50|291.97|286.57|291.98|286.58|291.98|286.58|291.94|286.54|6
1643064540000|2022-01-24 22:49:00|291.97|286.57|291.94|286.54|291.97|286.57|291.9|286.5|7
1643064550000|2022-01-24 22:49:10|291.93|286.53|291.91|286.51|291.93|286.53|291.9|286.5|4
1643064560000|2022-01-24 22:49:20|291.84|286.44|291.85|286.45|291.91|286.51|291.78|286.38|21
1643064570000|2022-01-24 22:49:30|291.83|286.43|291.85|286.45|291.95|286.55|291.76|286.36|24
1643064580000|2022-01-24 22:49:40|291.8|286.4|292.21|286.81|292.21|286.81|291.75|286.35|19
1643064590000|2022-01-24 22:49:50|292.22|286.82|292.16|286.76|292.28|286.88|292.05|286.65|15
1643064600000|2022-01-24 22:50:00|292.17|286.77|292.15|286.75|292.17|286.77|292.15|286.75|9
1643064610000|2022-01-24 22:50:10|292.16|286.76|292.54|287.14|292.54|287.14|292.16|286.76|18
1643064620000|2022-01-24 22:50:20|292.53|287.13|292.5|287.1|292.54|287.14|292.5|287.1|12
1643064630000|2022-01-24 22:50:30|292.49|287.09|292.44|287.04|292.49|287.09|292.43|287.03|12
1643064640000|2022-01-24 22:50:40|292.45|287.05|292.34|286.94|292.45|287.05|292.3|286.9|7
1643064650000|2022-01-24 22:50:50|292.37|286.97|292.3|286.9|292.43|287.03|292.29|286.89|16
1643064660000|2022-01-24 22:51:00|292.31|286.91|292.35|286.95|292.35|286.95|292.29|286.89|20
1643064670000|2022-01-24 22:51:10|292.33|286.93|292.33|286.93|292.35|286.95|292.29|286.89|9
1643064680000|2022-01-24 22:51:20|292.32|286.92|292.29|286.89|292.32|286.92|292.29|286.89|5
1643064690000|2022-01-24 22:51:30|292.31|286.91|292.3|286.9|292.31|286.91|292.29|286.89|3
1643064700000|2022-01-24 22:51:40|292.32|286.92|292.28|286.88|292.32|286.92|292.28|286.88|9
1643064710000|2022-01-24 22:51:50|292.29|286.89|292.41|287.01|292.43|287.03|292.24|286.84|17
1643064720000|2022-01-24 22:52:00|292.42|287.02|292.44|287.04|292.44|287.04|292.41|287.01|12
1643064740000|2022-01-24 22:52:20|292.43|287.03|292.26|286.86|292.43|287.03|292.26|286.86|13
1643064750000|2022-01-24 22:52:30|292.32|286.92|292.33|286.93|292.34|286.94|292.31|286.91|5
1643064760000|2022-01-24 22:52:40|292.34|286.94|292.33|286.93|292.35|286.95|292.33|286.93|4
1643064770000|2022-01-24 22:52:50|292.34|286.94|292.43|287.03|292.43|287.03|292.34|286.94|9
1643064790000|2022-01-24 22:53:10|292.44|287.04|292.51|287.11|292.55|287.15|292.4|287|15
1643064800000|2022-01-24 22:53:20|292.53|287.13|292.41|287.01|292.53|287.13|292.29|286.89|15
1643064810000|2022-01-24 22:53:30|292.42|287.02|292.44|287.04|292.44|287.04|292.41|287.01|7
1643064820000|2022-01-24 22:53:40|292.43|287.03|292.43|287.03|292.45|287.05|292.37|286.97|9
1643064830000|2022-01-24 22:53:50|292.44|287.04|292.42|287.02|292.44|287.04|292.42|287.02|3
1643064840000|2022-01-24 22:54:00|292.43|287.03|292.29|286.89|292.43|287.03|292.29|286.89|7
1643064870000|2022-01-24 22:54:30|292.42|287.02|292.28|286.88|292.42|287.02|292.25|286.85|11
1643064880000|2022-01-24 22:54:40|292.29|286.89|292.35|286.95|292.36|286.96|292.21|286.81|18
1643064890000|2022-01-24 22:54:50|292.49|287.09|292.39|286.99|292.52|287.12|292.38|286.98|5
1643064900000|2022-01-24 22:55:00|292.41|287.01|292.33|286.93|292.48|287.08|292.33|286.93|16
1643064910000|2022-01-24 22:55:10|292.37|286.97|292.31|286.91|292.46|287.06|292.31|286.91|9
1643064920000|2022-01-24 22:55:20|292.35|286.95|292.29|286.89|292.35|286.95|292.29|286.89|8
1643064930000|2022-01-24 22:55:30|292.35|286.95|292.25|286.85|292.38|286.98|292.19|286.79|19
1643064940000|2022-01-24 22:55:40|292.24|286.84|292.25|286.85|292.25|286.85|292.18|286.78|12
1643064950000|2022-01-24 22:55:50|292.24|286.84|292.18|286.78|292.24|286.84|292.18|286.78|7
1643064960000|2022-01-24 22:56:00|292.19|286.79|292.22|286.82|292.22|286.82|292.18|286.78|7
1643064970000|2022-01-24 22:56:10|292.23|286.83|292.22|286.82|292.23|286.83|292.22|286.82|2
1643064980000|2022-01-24 22:56:20|292.23|286.83|292.22|286.82|292.24|286.84|292.22|286.82|6
1643064990000|2022-01-24 22:56:30|292.23|286.83|292.25|286.85|292.25|286.85|292.23|286.83|2
1643065000000|2022-01-24 22:56:40|292.16|286.76|292.14|286.74|292.16|286.76|292.14|286.74|3
1643065010000|2022-01-24 22:56:50|292.13|286.73|292.13|286.73|292.16|286.76|292.11|286.71|11
1643065020000|2022-01-24 22:57:00|292.15|286.75|292.06|286.66|292.16|286.76|292.06|286.66|8
1643065040000|2022-01-24 22:57:20|292.02|286.62|292|286.6|292.02|286.62|291.97|286.57|4
1643065050000|2022-01-24 22:57:30|291.99|286.59|292.01|286.61|292.01|286.61|291.99|286.59|3
1643065060000|2022-01-24 22:57:40|292.02|286.62|291.88|286.48|292.05|286.65|291.88|286.48|10
1643065070000|2022-01-24 22:57:50|291.86|286.46|291.84|286.44|291.86|286.46|291.84|286.44|3
1643065080000|2022-01-24 22:58:00|291.85|286.45|291.85|286.45|291.85|286.45|291.85|286.45|1
1643065090000|2022-01-24 22:58:10|291.86|286.46|291.88|286.48|291.91|286.51|291.85|286.45|8
1643065100000|2022-01-24 22:58:20|291.87|286.47|291.88|286.48|291.88|286.48|291.87|286.47|2
1643065110000|2022-01-24 22:58:30|291.87|286.47|291.87|286.47|291.87|286.47|291.87|286.47|1
1643065120000|2022-01-24 22:58:40|291.88|286.48|291.88|286.48|291.88|286.48|291.88|286.48|1
1643065130000|2022-01-24 22:58:50|291.82|286.42|291.83|286.43|291.83|286.43|291.82|286.42|2
1643065140000|2022-01-24 22:59:00|291.82|286.42|291.69|286.29|291.84|286.44|291.69|286.29|8
1643065150000|2022-01-24 22:59:10|291.67|286.27|291.73|286.33|291.73|286.33|291.65|286.25|13
1643065160000|2022-01-24 22:59:20|291.74|286.34|292.04|286.64|292.05|286.65|291.74|286.34|13
1643065170000|2022-01-24 22:59:30|292.03|286.63|291.93|286.53|292.03|286.63|291.93|286.53|10
1643065180000|2022-01-24 22:59:40|292.03|286.63|292.04|286.64|292.05|286.65|292.03|286.63|10
1643065190000|2022-01-24 22:59:50|292.05|286.65|291.94|286.54|292.05|286.65|291.94|286.54|10
1643065200000|2022-01-24 23:00:00|291.98|286.58|291.77|286.37|291.98|286.58|291.77|286.37|17
1643065210000|2022-01-24 23:00:10|291.76|286.36|291.93|286.53|291.95|286.55|291.76|286.36|16
1643065220000|2022-01-24 23:00:20|291.94|286.54|291.91|286.51|291.94|286.54|291.91|286.51|4
1643065230000|2022-01-24 23:00:30|291.9|286.5|291.95|286.55|291.95|286.55|291.9|286.5|10
1643065240000|2022-01-24 23:00:40|291.94|286.54|291.94|286.54|291.94|286.54|291.92|286.52|9
1643065250000|2022-01-24 23:00:50|291.99|286.59|292.21|286.81|292.21|286.81|291.99|286.59|12
1643065260000|2022-01-24 23:01:00|292.22|286.82|292.54|287.14|292.54|287.14|292.22|286.82|17
1643065270000|2022-01-24 23:01:10|292.6|287.2|292.83|287.43|292.83|287.43|292.6|287.2|17
1643065280000|2022-01-24 23:01:20|292.81|287.41|292.83|287.43|292.83|287.43|292.7|287.3|21
1643065290000|2022-01-24 23:01:30|292.85|287.45|293.08|287.68|293.08|287.68|292.85|287.45|11
1643065300000|2022-01-24 23:01:40|293.07|287.67|293.13|287.73|293.13|287.73|293.07|287.67|12
1643065310000|2022-01-24 23:01:50|293.12|287.72|293.14|287.74|293.14|287.74|293.12|287.72|5
1643065320000|2022-01-24 23:02:00|293.13|287.73|293.14|287.74|293.17|287.77|293.13|287.73|8
1643065330000|2022-01-24 23:02:10|293.15|287.75|293.09|287.69|293.15|287.75|293.09|287.69|7
1643065340000|2022-01-24 23:02:20|293.07|287.67|293.01|287.61|293.08|287.68|292.99|287.59|13
1643065350000|2022-01-24 23:02:30|292.93|287.53|293.04|287.64|293.04|287.64|292.92|287.52|6
1643065360000|2022-01-24 23:02:40|293.05|287.65|293.06|287.66|293.06|287.66|293.05|287.65|2
1643065370000|2022-01-24 23:02:50|293.01|287.61|293.21|287.81|293.21|287.81|293.01|287.61|9
1643065380000|2022-01-24 23:03:00|293.2|287.8|293.22|287.82|293.22|287.82|293.2|287.8|10
1643065390000|2022-01-24 23:03:10|293.21|287.81|293.21|287.81|293.22|287.82|293.2|287.8|4
1643065400000|2022-01-24 23:03:20|293.2|287.8|293.2|287.8|293.2|287.8|293.2|287.8|1
1643065410000|2022-01-24 23:03:30|293.08|287.68|293.06|287.66|293.1|287.7|293.06|287.66|6
1643065420000|2022-01-24 23:03:40|293.1|287.7|293.14|287.74|293.15|287.75|293.07|287.67|6
1643065430000|2022-01-24 23:03:50|293.13|287.73|293.14|287.74|293.16|287.76|293.05|287.65|9
1643065440000|2022-01-24 23:04:00|293.13|287.73|293.07|287.67|293.13|287.73|293.06|287.66|5
1643065450000|2022-01-24 23:04:10|293.04|287.64|293.06|287.66|293.06|287.66|293.04|287.64|6
1643065460000|2022-01-24 23:04:20|293.07|287.67|293.07|287.67|293.11|287.71|293.07|287.67|8
1643065470000|2022-01-24 23:04:30|293.06|287.66|293.09|287.69|293.14|287.74|293.06|287.66|5
1643065480000|2022-01-24 23:04:40|293.08|287.68|293.14|287.74|293.14|287.74|293.05|287.65|11
1643065490000|2022-01-24 23:04:50|293.06|287.66|293.13|287.73|293.14|287.74|293.05|287.65|22
1643065500000|2022-01-24 23:05:00|293.07|287.67|293.05|287.65|293.15|287.75|293.03|287.63|11
1643065510000|2022-01-24 23:05:10|293.07|287.67|293.05|287.65|293.15|287.75|293.05|287.65|6
1643065520000|2022-01-24 23:05:20|293.09|287.69|293.17|287.77|293.27|287.87|293.09|287.69|15
1643065530000|2022-01-24 23:05:30|293.28|287.88|293.28|287.88|293.28|287.88|293.28|287.88|1
1643065540000|2022-01-24 23:05:40|293.22|287.82|293.2|287.8|293.22|287.82|293.19|287.79|5
1643065550000|2022-01-24 23:05:50|293.19|287.79|293.11|287.71|293.19|287.79|292.99|287.59|19
1643065560000|2022-01-24 23:06:00|293.12|287.72|293.19|287.79|293.31|287.91|293.12|287.72|21
1643065570000|2022-01-24 23:06:10|293.21|287.81|293.33|287.93|293.33|287.93|293.21|287.81|16
1643065580000|2022-01-24 23:06:20|293.34|287.94|293.33|287.93|293.34|287.94|293.32|287.92|4
1643065590000|2022-01-24 23:06:30|293.34|287.94|293.38|287.98|293.38|287.98|293.34|287.94|7
1643065600000|2022-01-24 23:06:40|293.37|287.97|293.41|288.01|293.42|288.02|293.37|287.97|5
1643065610000|2022-01-24 23:06:50|293.42|288.02|293.37|287.97|293.42|288.02|293.35|287.95|18
1643065620000|2022-01-24 23:07:00|293.38|287.98|293.38|287.98|293.38|287.98|293.34|287.94|11
1643065630000|2022-01-24 23:07:10|293.37|287.97|293.38|287.98|293.38|287.98|293.34|287.94|6
1643065640000|2022-01-24 23:07:20|293.46|288.06|293.48|288.08|293.5|288.1|293.46|288.06|5
1643065650000|2022-01-24 23:07:30|293.49|288.09|293.48|288.08|293.49|288.09|293.47|288.07|4
1643065660000|2022-01-24 23:07:40|293.5|288.1|293.52|288.12|293.57|288.17|293.44|288.04|19
1643065670000|2022-01-24 23:07:50|293.5|288.1|293.46|288.06|293.51|288.11|293.46|288.06|12
1643065680000|2022-01-24 23:08:00|293.48|288.08|293.38|287.98|293.5|288.1|293.38|287.98|17
1643065690000|2022-01-24 23:08:10|293.37|287.97|293.54|288.14|293.54|288.14|293.37|287.97|11
1643065700000|2022-01-24 23:08:20|293.44|288.04|293.42|288.02|293.44|288.04|293.37|287.97|13
1643065710000|2022-01-24 23:08:30|293.43|288.03|293.59|288.19|293.61|288.21|293.43|288.03|14
1643065720000|2022-01-24 23:08:40|293.6|288.2|293.61|288.21|293.61|288.21|293.6|288.2|2
1643065730000|2022-01-24 23:08:50|293.63|288.23|293.63|288.23|293.71|288.31|293.62|288.22|12
1643065740000|2022-01-24 23:09:00|293.64|288.24|293.71|288.31|293.76|288.36|293.64|288.24|7
1643065750000|2022-01-24 23:09:10|293.7|288.3|293.73|288.33|293.73|288.33|293.7|288.3|4
1643065760000|2022-01-24 23:09:20|293.74|288.34|293.76|288.36|293.79|288.39|293.73|288.33|7
1643065770000|2022-01-24 23:09:30|293.84|288.44|293.84|288.44|293.86|288.46|293.71|288.31|15
1643065780000|2022-01-24 23:09:40|293.85|288.45|293.91|288.51|293.91|288.51|293.72|288.32|15
1643065790000|2022-01-24 23:09:50|293.94|288.54|293.93|288.53|294.01|288.61|293.89|288.49|12
1643065800000|2022-01-24 23:10:00|293.88|288.48|294|288.6|294|288.6|293.88|288.48|7
1643065810000|2022-01-24 23:10:10|294.01|288.61|293.86|288.46|294.02|288.62|293.82|288.42|15
1643065820000|2022-01-24 23:10:20|293.85|288.45|293.82|288.42|293.92|288.52|293.79|288.39|14
1643065830000|2022-01-24 23:10:30|293.79|288.39|293.81|288.41|293.84|288.44|293.71|288.31|15
1643065840000|2022-01-24 23:10:40|293.82|288.42|293.75|288.35|293.91|288.51|293.72|288.32|21
1643065850000|2022-01-24 23:10:50|293.76|288.36|293.7|288.3|293.76|288.36|293.7|288.3|11
1643065860000|2022-01-24 23:11:00|293.73|288.33|293.71|288.31|293.74|288.34|293.66|288.26|15
1643065870000|2022-01-24 23:11:10|293.72|288.32|293.76|288.36|293.84|288.44|293.7|288.3|21
1643065880000|2022-01-24 23:11:20|293.74|288.34|293.75|288.35|293.84|288.44|293.72|288.32|10
1643065890000|2022-01-24 23:11:30|293.84|288.44|293.8|288.4|293.91|288.51|293.77|288.37|17
1643065900000|2022-01-24 23:11:40|293.87|288.47|293.92|288.52|293.96|288.56|293.8|288.4|16
1643065910000|2022-01-24 23:11:50|293.91|288.51|293.89|288.49|293.97|288.57|293.78|288.38|11
1643065920000|2022-01-24 23:12:00|293.87|288.47|293.83|288.43|293.88|288.48|293.82|288.42|7
1643065930000|2022-01-24 23:12:10|293.84|288.44|293.9|288.5|293.9|288.5|293.84|288.44|7
1643065950000|2022-01-24 23:12:30|293.89|288.49|293.87|288.47|293.9|288.5|293.85|288.45|13
1643065960000|2022-01-24 23:12:40|293.84|288.44|293.86|288.46|293.95|288.55|293.84|288.44|16
1643065970000|2022-01-24 23:12:50|293.89|288.49|293.85|288.45|293.9|288.5|293.85|288.45|16
1643065990000|2022-01-24 23:13:10|293.9|288.5|293.89|288.49|293.9|288.5|293.72|288.32|24
1643066000000|2022-01-24 23:13:20|293.91|288.51|293.94|288.54|293.94|288.54|293.9|288.5|4
1643066010000|2022-01-24 23:13:30|293.95|288.55|293.94|288.54|293.95|288.55|293.94|288.54|4
1643066020000|2022-01-24 23:13:40|293.93|288.53|293.98|288.58|293.98|288.58|293.93|288.53|12
1643066030000|2022-01-24 23:13:50|293.97|288.57|293.93|288.53|293.99|288.59|293.92|288.52|13
1643066040000|2022-01-24 23:14:00|293.96|288.56|293.98|288.58|293.99|288.59|293.93|288.53|7
1643066050000|2022-01-24 23:14:10|293.99|288.59|294.04|288.64|294.09|288.69|293.99|288.59|3
1643066060000|2022-01-24 23:14:20|294.05|288.65|294.18|288.78|294.25|288.85|294.05|288.65|21
1643066070000|2022-01-24 23:14:30|294.19|288.79|294.2|288.8|294.25|288.85|294.16|288.76|17
1643066080000|2022-01-24 23:14:40|294.16|288.76|294.07|288.67|294.18|288.78|294.04|288.64|28
1643066090000|2022-01-24 23:14:50|294.1|288.7|294.08|288.68|294.11|288.71|294.04|288.64|13
1643066100000|2022-01-24 23:15:00|294.04|288.64|294.06|288.66|294.08|288.68|293.96|288.56|26
1643066110000|2022-01-24 23:15:10|294.05|288.65|293.99|288.59|294.06|288.66|293.99|288.59|11
1643066120000|2022-01-24 23:15:20|294.06|288.66|294.09|288.69|294.1|288.7|294.04|288.64|7
1643066130000|2022-01-24 23:15:30|294.08|288.68|294.1|288.7|294.1|288.7|294.07|288.67|17
1643066140000|2022-01-24 23:15:40|294.14|288.74|294.02|288.62|294.17|288.77|294.02|288.62|13
1643066150000|2022-01-24 23:15:50|294.03|288.63|294.04|288.64|294.12|288.72|294.03|288.63|15
1643066160000|2022-01-24 23:16:00|294.11|288.71|294.06|288.66|294.11|288.71|294.04|288.64|6
1643066170000|2022-01-24 23:16:10|294.04|288.64|294.1|288.7|294.12|288.72|294.04|288.64|14
1643066180000|2022-01-24 23:16:20|294.09|288.69|294.11|288.71|294.11|288.71|294.07|288.67|6
1643066190000|2022-01-24 23:16:30|294.1|288.7|294.09|288.69|294.15|288.75|294.06|288.66|10
1643066200000|2022-01-24 23:16:40|294.08|288.68|294.19|288.79|294.21|288.81|294.08|288.68|16
1643066210000|2022-01-24 23:16:50|294.2|288.8|294.47|289.07|294.47|289.07|294.2|288.8|11
1643066220000|2022-01-24 23:17:00|294.48|289.08|294.53|289.13|294.53|289.13|294.37|288.97|11
1643066230000|2022-01-24 23:17:10|294.54|289.14|294.52|289.12|294.55|289.15|294.43|289.03|20
1643066240000|2022-01-24 23:17:20|294.53|289.13|294.58|289.18|294.58|289.18|294.53|289.13|14
1643066250000|2022-01-24 23:17:30|294.57|289.17|294.55|289.15|294.58|289.18|294.53|289.13|10
1643066260000|2022-01-24 23:17:40|294.57|289.17|294.56|289.16|294.58|289.18|294.54|289.14|9
1643066270000|2022-01-24 23:17:50|294.54|289.14|294.51|289.11|294.55|289.15|294.5|289.1|9
1643066280000|2022-01-24 23:18:00|294.54|289.14|294.56|289.16|294.57|289.17|294.54|289.14|10
1643066290000|2022-01-24 23:18:10|294.57|289.17|294.58|289.18|294.63|289.23|294.55|289.15|12
1643066300000|2022-01-24 23:18:20|294.61|289.21|294.57|289.17|294.61|289.21|294.55|289.15|5
1643066310000|2022-01-24 23:18:30|294.58|289.18|294.62|289.22|294.62|289.22|294.58|289.18|7
1643066320000|2022-01-24 23:18:40|294.64|289.24|294.77|289.37|294.77|289.37|294.64|289.24|7
1643066330000|2022-01-24 23:18:50|294.78|289.38|294.9|289.5|294.91|289.51|294.77|289.37|18
1643066340000|2022-01-24 23:19:00|294.91|289.51|294.83|289.43|294.91|289.51|294.83|289.43|9
1643066350000|2022-01-24 23:19:10|294.84|289.44|294.83|289.43|294.85|289.45|294.82|289.42|10
1643066360000|2022-01-24 23:19:20|294.84|289.44|294.92|289.52|294.92|289.52|294.84|289.44|8
1643066370000|2022-01-24 23:19:30|294.91|289.51|294.89|289.49|294.91|289.51|294.84|289.44|10
1643066380000|2022-01-24 23:19:40|294.88|289.48|294.83|289.43|294.88|289.48|294.81|289.41|12
1643066390000|2022-01-24 23:19:50|294.84|289.44|294.92|289.52|294.92|289.52|294.84|289.44|13
1643066400000|2022-01-24 23:20:00|294.87|289.47|294.84|289.44|294.92|289.52|294.8|289.4|17
1643066410000|2022-01-24 23:20:10|294.81|289.41|294.85|289.45|294.86|289.46|294.81|289.41|8
1643066420000|2022-01-24 23:20:20|294.83|289.43|294.79|289.39|294.83|289.43|294.77|289.37|12
1643066430000|2022-01-24 23:20:30|294.78|289.38|294.63|289.23|294.79|289.39|294.58|289.18|19
1643066440000|2022-01-24 23:20:40|294.62|289.22|294.67|289.27|294.73|289.33|294.62|289.22|16
1643066450000|2022-01-24 23:20:50|294.66|289.26|294.61|289.21|294.66|289.26|294.53|289.13|19
1643066460000|2022-01-24 23:21:00|294.62|289.22|294.63|289.23|294.63|289.23|294.56|289.16|10
1643066470000|2022-01-24 23:21:10|294.61|289.21|294.67|289.27|294.67|289.27|294.6|289.2|8
1643066480000|2022-01-24 23:21:20|294.65|289.25|294.7|289.3|294.71|289.31|294.61|289.21|20
1643066490000|2022-01-24 23:21:30|294.69|289.29|294.59|289.19|294.71|289.31|294.59|289.19|14
1643066500000|2022-01-24 23:21:40|294.6|289.2|294.56|289.16|294.61|289.21|294.51|289.11|15
1643066510000|2022-01-24 23:21:50|294.54|289.14|294.46|289.06|294.65|289.25|294.43|289.03|23
1643066520000|2022-01-24 23:22:00|294.47|289.07|294.47|289.07|294.59|289.19|294.46|289.06|17
1643066530000|2022-01-24 23:22:10|294.46|289.06|294.45|289.05|294.53|289.13|294.45|289.05|12
1643066540000|2022-01-24 23:22:20|294.47|289.07|294.47|289.07|294.47|289.07|294.4|289|12
1643066550000|2022-01-24 23:22:30|294.45|289.05|294.3|288.9|294.45|289.05|294.3|288.9|24
1643066560000|2022-01-24 23:22:40|294.29|288.89|294.37|288.97|294.37|288.97|294.29|288.89|9
1643066570000|2022-01-24 23:22:50|294.36|288.96|294.28|288.88|294.37|288.97|294.28|288.88|10
1643066580000|2022-01-24 23:23:00|294.29|288.89|294.19|288.79|294.29|288.89|294.18|288.78|9
1643066590000|2022-01-24 23:23:10|294.22|288.82|294.24|288.84|294.34|288.94|294.22|288.82|23
1643066600000|2022-01-24 23:23:20|294.31|288.91|294.3|288.9|294.35|288.95|294.21|288.81|18
1643066610000|2022-01-24 23:23:30|294.29|288.89|293.96|288.56|294.29|288.89|293.96|288.56|23
1643066620000|2022-01-24 23:23:40|294.02|288.62|293.92|288.52|294.02|288.62|293.87|288.47|22
1643066630000|2022-01-24 23:23:50|293.94|288.54|294.01|288.61|294.01|288.61|293.88|288.48|12
1643066640000|2022-01-24 23:24:00|293.97|288.57|293.98|288.58|294.05|288.65|293.93|288.53|23
1643066650000|2022-01-24 23:24:10|294.1|288.7|293.99|288.59|294.1|288.7|293.99|288.59|6
1643066660000|2022-01-24 23:24:20|294.02|288.62|294.05|288.65|294.11|288.71|293.99|288.59|7
1643066670000|2022-01-24 23:24:30|294.08|288.68|294.12|288.72|294.12|288.72|294.07|288.67|5
1643066680000|2022-01-24 23:24:40|294.11|288.71|294.09|288.69|294.14|288.74|294.08|288.68|7
1643066690000|2022-01-24 23:24:50|294.1|288.7|294.13|288.73|294.15|288.75|294.09|288.69|6
1643066700000|2022-01-24 23:25:00|294.1|288.7|294.1|288.7|294.1|288.7|294.09|288.69|3
1643066710000|2022-01-24 23:25:10|294.09|288.69|294.42|289.02|294.42|289.02|294.09|288.69|12
1643066720000|2022-01-24 23:25:20|294.43|289.03|294.43|289.03|294.47|289.07|294.37|288.97|14
1643066730000|2022-01-24 23:25:30|294.41|289.01|294.43|289.03|294.43|289.03|294.32|288.92|8
1643066740000|2022-01-24 23:25:40|294.37|288.97|294.38|288.98|294.43|289.03|294.29|288.89|24
1643066750000|2022-01-24 23:25:50|294.33|288.93|294.38|288.98|294.38|288.98|294.33|288.93|7
1643066760000|2022-01-24 23:26:00|294.33|288.93|294.26|288.86|294.33|288.93|294.26|288.86|7
1643066770000|2022-01-24 23:26:10|294.28|288.88|294.11|288.71|294.28|288.88|294.11|288.71|15
1643066780000|2022-01-24 23:26:20|294.18|288.78|294.06|288.66|294.18|288.78|293.97|288.57|21
1643066790000|2022-01-24 23:26:30|294.07|288.67|294.04|288.64|294.07|288.67|294.01|288.61|12
1643066800000|2022-01-24 23:26:40|294.05|288.65|294.03|288.63|294.06|288.66|293.96|288.56|12
1643066810000|2022-01-24 23:26:50|294.02|288.62|294.1|288.7|294.1|288.7|294.02|288.62|6
1643066820000|2022-01-24 23:27:00|294.05|288.65|294.1|288.7|294.11|288.71|294.05|288.65|6
1643066830000|2022-01-24 23:27:10|294.11|288.71|294.28|288.88|294.31|288.91|294.11|288.71|14
1643066840000|2022-01-24 23:27:20|294.18|288.78|294.17|288.77|294.28|288.88|294.16|288.76|11
1643066850000|2022-01-24 23:27:30|294.18|288.78|294.19|288.79|294.22|288.82|294.18|288.78|8
1643066860000|2022-01-24 23:27:40|294.18|288.78|294.09|288.69|294.18|288.78|294.04|288.64|16
1643066870000|2022-01-24 23:27:50|294.11|288.71|294.12|288.72|294.12|288.72|294.01|288.61|17
1643066880000|2022-01-24 23:28:00|294.15|288.75|294.1|288.7|294.15|288.75|294.1|288.7|13
1643066890000|2022-01-24 23:28:10|294.12|288.72|294.11|288.71|294.13|288.73|294.11|288.71|4
1643066900000|2022-01-24 23:28:20|294.1|288.7|294.09|288.69|294.1|288.7|294.09|288.69|2
1643066910000|2022-01-24 23:28:30|294.12|288.72|294.09|288.69|294.12|288.72|294.08|288.68|6
1643066920000|2022-01-24 23:28:40|294.11|288.71|294.14|288.74|294.14|288.74|294.09|288.69|12
1643066930000|2022-01-24 23:28:50|294.2|288.8|294.2|288.8|294.2|288.8|294.14|288.74|3
1643066940000|2022-01-24 23:29:00|294.23|288.83|294.24|288.84|294.24|288.84|294.17|288.77|4
1643066950000|2022-01-24 23:29:10|294.29|288.89|294.18|288.78|294.32|288.92|294.18|288.78|15
1643066960000|2022-01-24 23:29:20|294.23|288.83|294.23|288.83|294.26|288.86|294.18|288.78|11
1643066970000|2022-01-24 23:29:30|294.19|288.79|294.23|288.83|294.25|288.85|294.19|288.79|7
1643066980000|2022-01-24 23:29:40|294.24|288.84|294.23|288.83|294.25|288.85|294.2|288.8|9
1643066990000|2022-01-24 23:29:50|294.22|288.82|294.21|288.81|294.26|288.86|294.14|288.74|22
1643067000000|2022-01-24 23:30:00|294.13|288.73|294.05|288.65|294.21|288.81|294.05|288.65|18
1643067010000|2022-01-24 23:30:10|294.09|288.69|293.66|288.26|294.09|288.69|293.66|288.26|26
1643067020000|2022-01-24 23:30:20|293.74|288.34|293.73|288.33|293.85|288.45|293.66|288.26|17
1643067030000|2022-01-24 23:30:30|293.76|288.36|293.77|288.37|293.85|288.45|293.73|288.33|12
1643067040000|2022-01-24 23:30:40|293.79|288.39|293.86|288.46|293.86|288.46|293.79|288.39|8
1643067050000|2022-01-24 23:30:50|293.82|288.42|293.75|288.35|293.87|288.47|293.75|288.35|11
1643067060000|2022-01-24 23:31:00|293.74|288.34|293.7|288.3|293.77|288.37|293.7|288.3|14
1643067070000|2022-01-24 23:31:10|293.69|288.29|293.65|288.25|293.7|288.3|293.63|288.23|12
1643067080000|2022-01-24 23:31:20|293.7|288.3|293.56|288.16|293.7|288.3|293.5|288.1|16
1643067090000|2022-01-24 23:31:30|293.57|288.17|293.24|287.84|293.57|288.17|293.22|287.82|18
1643067100000|2022-01-24 23:31:40|293.23|287.83|293.13|287.73|293.23|287.83|293.13|287.73|17
1643067110000|2022-01-24 23:31:50|293.12|287.72|292.82|287.42|293.12|287.72|292.81|287.41|22
1643067120000|2022-01-24 23:32:00|292.83|287.43|293.13|287.73|293.13|287.73|292.83|287.43|18
1643067130000|2022-01-24 23:32:10|293.14|287.74|293.31|287.91|293.32|287.92|293.14|287.74|14
1643067140000|2022-01-24 23:32:20|293.3|287.9|293.27|287.87|293.3|287.9|293.25|287.85|6
1643067150000|2022-01-24 23:32:30|293.3|287.9|293.3|287.9|293.36|287.96|293.23|287.83|19
1643067160000|2022-01-24 23:32:40|293.31|287.91|293.4|288|293.41|288.01|293.29|287.89|17
1643067170000|2022-01-24 23:32:50|293.46|288.06|293.8|288.4|293.8|288.4|293.36|287.96|23
1643067180000|2022-01-24 23:33:00|293.79|288.39|293.97|288.57|293.97|288.57|293.73|288.33|12
1643067190000|2022-01-24 23:33:10|294.07|288.67|294.57|289.17|294.57|289.17|294.06|288.66|18
1643067200000|2022-01-24 23:33:20|294.58|289.18|294.53|289.13|294.61|289.21|294.53|289.13|26
1643067210000|2022-01-24 23:33:30|294.54|289.14|294.32|288.92|294.54|289.14|294.22|288.82|28
1643067220000|2022-01-24 23:33:40|294.22|288.82|294.16|288.76|294.3|288.9|294.13|288.73|20
1643067230000|2022-01-24 23:33:50|294.15|288.75|294.25|288.85|294.26|288.86|294.14|288.74|24
1643067240000|2022-01-24 23:34:00|294.24|288.84|294.21|288.81|294.25|288.85|294.2|288.8|14
1643067250000|2022-01-24 23:34:10|294.2|288.8|293.81|288.41|294.21|288.81|293.81|288.41|23
1643067260000|2022-01-24 23:34:20|293.93|288.53|293.82|288.42|293.93|288.53|293.79|288.39|27
1643067270000|2022-01-24 23:34:30|293.85|288.45|293.88|288.48|293.97|288.57|293.83|288.43|23
1643067280000|2022-01-24 23:34:40|293.92|288.52|293.84|288.44|293.92|288.52|293.81|288.41|10
1643067290000|2022-01-24 23:34:50|293.8|288.4|293.85|288.45|293.93|288.53|293.8|288.4|18
1643067300000|2022-01-24 23:35:00|293.83|288.43|293.96|288.56|293.98|288.58|293.83|288.43|14
1643067310000|2022-01-24 23:35:10|293.97|288.57|294.26|288.86|294.27|288.87|293.87|288.47|24
1643067320000|2022-01-24 23:35:20|294.28|288.88|294.59|289.19|294.64|289.24|294.27|288.87|36
1643067330000|2022-01-24 23:35:30|294.64|289.24|294.5|289.1|294.64|289.24|294.5|289.1|22
1643067340000|2022-01-24 23:35:40|294.52|289.12|294.51|289.11|294.59|289.19|294.47|289.07|23
1643067350000|2022-01-24 23:35:50|294.52|289.12|294.62|289.22|294.7|289.3|294.5|289.1|23
1643067360000|2022-01-24 23:36:00|294.63|289.23|294.65|289.25|294.67|289.27|294.63|289.23|12
1643067370000|2022-01-24 23:36:10|294.64|289.24|294.64|289.24|294.68|289.28|294.64|289.24|9
1643067380000|2022-01-24 23:36:20|294.63|289.23|294.39|288.99|294.65|289.25|294.37|288.97|19
1643067390000|2022-01-24 23:36:30|294.4|289|294.39|288.99|294.46|289.06|294.39|288.99|15
1643067400000|2022-01-24 23:36:40|294.4|289|294.17|288.77|294.42|289.02|294.17|288.77|14
1643067410000|2022-01-24 23:36:50|294.16|288.76|294.39|288.99|294.39|288.99|294.14|288.74|20
1643067420000|2022-01-24 23:37:00|294.4|289|294.7|289.3|294.7|289.3|294.4|289|22
1643067430000|2022-01-24 23:37:10|294.69|289.29|294.69|289.29|294.69|289.29|294.63|289.23|16
1643067440000|2022-01-24 23:37:20|294.68|289.28|294.78|289.38|294.78|289.38|294.68|289.28|12
1643067450000|2022-01-24 23:37:30|294.75|289.35|294.81|289.41|294.9|289.5|294.75|289.35|16
1643067460000|2022-01-24 23:37:40|294.82|289.42|294.81|289.41|294.82|289.42|294.77|289.37|17
1643067470000|2022-01-24 23:37:50|294.78|289.38|294.77|289.37|294.78|289.38|294.77|289.37|4
1643067480000|2022-01-24 23:38:00|294.78|289.38|294.78|289.38|294.78|289.38|294.78|289.38|1
1643067490000|2022-01-24 23:38:10|294.8|289.4|294.68|289.28|294.8|289.4|294.68|289.28|7
1643067500000|2022-01-24 23:38:20|294.69|289.29|294.77|289.37|294.8|289.4|294.69|289.29|11
1643067510000|2022-01-24 23:38:30|294.78|289.38|294.74|289.34|294.8|289.4|294.74|289.34|15
1643067520000|2022-01-24 23:38:40|294.68|289.28|294.79|289.39|294.8|289.4|294.68|289.28|13
1643067530000|2022-01-24 23:38:50|294.8|289.4|294.83|289.43|294.83|289.43|294.8|289.4|3
1643067540000|2022-01-24 23:39:00|294.84|289.44|294.86|289.46|294.86|289.46|294.83|289.43|3
1643067560000|2022-01-24 23:39:20|294.87|289.47|294.87|289.47|294.87|289.47|294.86|289.46|3
1643067570000|2022-01-24 23:39:30|294.86|289.46|294.87|289.47|294.87|289.47|294.86|289.46|4
1643067580000|2022-01-24 23:39:40|294.92|289.52|294.78|289.38|294.94|289.54|294.78|289.38|20
1643067590000|2022-01-24 23:39:50|294.76|289.36|294.77|289.37|294.78|289.38|294.67|289.27|15
1643067600000|2022-01-24 23:40:00|294.76|289.36|294.74|289.34|294.78|289.38|294.73|289.33|12
1643067610000|2022-01-24 23:40:10|294.75|289.35|294.6|289.2|294.78|289.38|294.6|289.2|10
1643067620000|2022-01-24 23:40:20|294.62|289.22|294.62|289.22|294.62|289.22|294.58|289.18|14
1643067630000|2022-01-24 23:40:30|294.6|289.2|294.72|289.32|294.72|289.32|294.59|289.19|18
1643067640000|2022-01-24 23:40:40|294.64|289.24|294.64|289.24|294.71|289.31|294.64|289.24|7
1643067650000|2022-01-24 23:40:50|294.66|289.26|294.68|289.28|294.75|289.35|294.64|289.24|7
1643067660000|2022-01-24 23:41:00|294.65|289.25|294.66|289.26|294.66|289.26|294.65|289.25|2
1643067670000|2022-01-24 23:41:10|294.68|289.28|294.7|289.3|294.76|289.36|294.66|289.26|17
1643067680000|2022-01-24 23:41:20|294.79|289.39|294.98|289.58|294.98|289.58|294.67|289.27|21
1643067690000|2022-01-24 23:41:30|295.01|289.61|295.09|289.69|295.11|289.71|295.01|289.61|11
1643067700000|2022-01-24 23:41:40|295.1|289.7|295.58|290.18|295.59|290.19|295.1|289.7|21
1643067710000|2022-01-24 23:41:50|295.59|290.19|295.3|289.9|295.62|290.22|295.23|289.83|24
1643067720000|2022-01-24 23:42:00|295.31|289.91|295.36|289.96|295.48|290.08|295.31|289.91|29
1643067730000|2022-01-24 23:42:10|295.35|289.95|295.29|289.89|295.36|289.96|295.28|289.88|19
1643067740000|2022-01-24 23:42:20|295.37|289.97|295.26|289.86|295.37|289.97|295.26|289.86|17
1643067750000|2022-01-24 23:42:30|295.22|289.82|295.17|289.77|295.29|289.89|295.13|289.73|19
1643067760000|2022-01-24 23:42:40|295.16|289.76|295.07|289.67|295.16|289.76|295.07|289.67|10
1643067770000|2022-01-24 23:42:50|295.04|289.64|295.09|289.69|295.13|289.73|295.04|289.64|13
1643067780000|2022-01-24 23:43:00|295.1|289.7|295.23|289.83|295.23|289.83|295.1|289.7|13
1643067790000|2022-01-24 23:43:10|295.22|289.82|295.1|289.7|295.27|289.87|295.1|289.7|19
1643067800000|2022-01-24 23:43:20|295.22|289.82|295.35|289.95|295.35|289.95|295.2|289.8|8
1643067810000|2022-01-24 23:43:30|295.2|289.8|295.42|290.02|295.42|290.02|295.2|289.8|19
1643067820000|2022-01-24 23:43:40|295.29|289.89|295.64|290.24|295.65|290.25|295.29|289.89|25
1643067830000|2022-01-24 23:43:50|295.63|290.23|295.56|290.16|295.63|290.23|295.56|290.16|11
1643067840000|2022-01-24 23:44:00|295.57|290.17|295.32|289.92|295.57|290.17|295.32|289.92|24
1643067850000|2022-01-24 23:44:10|295.37|289.97|295.29|289.89|295.37|289.97|295.29|289.89|15
1643067860000|2022-01-24 23:44:20|295.34|289.94|295.31|289.91|295.41|290.01|295.29|289.89|9
1643067870000|2022-01-24 23:44:30|295.32|289.92|295.32|289.92|295.4|290|295.32|289.92|12
1643067880000|2022-01-24 23:44:40|295.33|289.93|295.26|289.86|295.33|289.93|295.26|289.86|11
1643067890000|2022-01-24 23:44:50|295.21|289.81|295.24|289.84|295.26|289.86|295.18|289.78|10
1643067900000|2022-01-24 23:45:00|295.32|289.92|295.26|289.86|295.32|289.92|295.22|289.82|22
1643067910000|2022-01-24 23:45:10|295.29|289.89|295.25|289.85|295.29|289.89|295.24|289.84|11
1643067920000|2022-01-24 23:45:20|295.24|289.84|295.28|289.88|295.29|289.89|295.21|289.81|13
1643067930000|2022-01-24 23:45:30|295.24|289.84|295.24|289.84|295.25|289.85|295.23|289.83|9
1643067940000|2022-01-24 23:45:40|295.22|289.82|295.28|289.88|295.3|289.9|295.22|289.82|8
1643067950000|2022-01-24 23:45:50|295.29|289.89|295.41|290.01|295.41|290.01|295.29|289.89|9
1643067960000|2022-01-24 23:46:00|295.42|290.02|295.5|290.1|295.57|290.17|295.42|290.02|19
1643067970000|2022-01-24 23:46:10|295.47|290.07|295.5|290.1|295.57|290.17|295.47|290.07|16
1643067980000|2022-01-24 23:46:20|295.52|290.12|295.57|290.17|295.6|290.2|295.51|290.11|9
1643067990000|2022-01-24 23:46:30|295.58|290.18|295.54|290.14|295.62|290.22|295.53|290.13|19
1643068000000|2022-01-24 23:46:40|295.53|290.13|295.5|290.1|295.53|290.13|295.5|290.1|5
1643068010000|2022-01-24 23:46:50|295.46|290.06|295.32|289.92|295.5|290.1|295.31|289.91|12
1643068020000|2022-01-24 23:47:00|295.31|289.91|295.36|289.96|295.36|289.96|295.26|289.86|9
1643068030000|2022-01-24 23:47:10|295.38|289.98|295.37|289.97|295.49|290.09|295.37|289.97|16
1643068040000|2022-01-24 23:47:20|295.36|289.96|295.36|289.96|295.41|290.01|295.36|289.96|9
1643068050000|2022-01-24 23:47:30|295.35|289.95|295.33|289.93|295.4|290|295.27|289.87|12
1643068060000|2022-01-24 23:47:40|295.34|289.94|295.29|289.89|295.37|289.97|295.29|289.89|11
1643068070000|2022-01-24 23:47:50|295.34|289.94|295.3|289.9|295.34|289.94|295.3|289.9|9
1643068080000|2022-01-24 23:48:00|295.29|289.89|295.26|289.86|295.31|289.91|295.25|289.85|5
1643068090000|2022-01-24 23:48:10|295.27|289.87|295.4|290|295.4|290|295.18|289.78|24
1643068100000|2022-01-24 23:48:20|295.42|290.02|295.43|290.03|295.44|290.04|295.38|289.98|17
1643068110000|2022-01-24 23:48:30|295.41|290.01|295.43|290.03|295.43|290.03|295.41|290.01|4
1643068120000|2022-01-24 23:48:40|295.41|290.01|295.32|289.92|295.43|290.03|295.3|289.9|13
1643068130000|2022-01-24 23:48:50|295.31|289.91|295.23|289.83|295.31|289.91|295.2|289.8|14
1643068140000|2022-01-24 23:49:00|295.24|289.84|295.15|289.75|295.24|289.84|295.14|289.74|20
1643068150000|2022-01-24 23:49:10|295.13|289.73|295.11|289.71|295.14|289.74|295.08|289.68|26
1643068160000|2022-01-24 23:49:20|295.13|289.73|295.23|289.83|295.23|289.83|295.11|289.71|9
1643068170000|2022-01-24 23:49:30|295.15|289.75|295.12|289.72|295.15|289.75|295.11|289.71|8
1643068180000|2022-01-24 23:49:40|295.11|289.71|295.08|289.68|295.11|289.71|295.07|289.67|12
1643068190000|2022-01-24 23:49:50|295.1|289.7|295.13|289.73|295.2|289.8|295.08|289.68|12
1643068200000|2022-01-24 23:50:00|295.14|289.74|295.13|289.73|295.14|289.74|295.12|289.72|6
1643068210000|2022-01-24 23:50:10|295.15|289.75|295.25|289.85|295.26|289.86|295.15|289.75|9
1643068220000|2022-01-24 23:50:20|295.27|289.87|295.21|289.81|295.27|289.87|295.21|289.81|7
1643068230000|2022-01-24 23:50:30|295.2|289.8|295.2|289.8|295.2|289.8|295.18|289.78|9
1643068240000|2022-01-24 23:50:40|295.19|289.79|295.05|289.65|295.19|289.79|295.04|289.64|12
1643068250000|2022-01-24 23:50:50|295.06|289.66|294.97|289.57|295.06|289.66|294.96|289.56|16
1643068260000|2022-01-24 23:51:00|294.96|289.56|294.85|289.45|294.96|289.56|294.78|289.38|11
1643068270000|2022-01-24 23:51:10|294.8|289.4|294.79|289.39|294.93|289.53|294.79|289.39|15
1643068280000|2022-01-24 23:51:20|294.78|289.38|294.85|289.45|294.88|289.48|294.78|289.38|8
1643068290000|2022-01-24 23:51:30|294.86|289.46|294.79|289.39|294.86|289.46|294.79|289.39|3
1643068300000|2022-01-24 23:51:40|294.81|289.41|294.79|289.39|294.82|289.42|294.79|289.39|4
1643068310000|2022-01-24 23:51:50|294.81|289.41|294.9|289.5|294.91|289.51|294.81|289.41|9
1643068320000|2022-01-24 23:52:00|294.93|289.53|294.94|289.54|295.08|289.68|294.93|289.53|14
1643068330000|2022-01-24 23:52:10|294.95|289.55|294.91|289.51|295.04|289.64|294.88|289.48|25
1643068340000|2022-01-24 23:52:20|294.87|289.47|294.75|289.35|294.88|289.48|294.69|289.29|10
1643068350000|2022-01-24 23:52:30|294.69|289.29|294.65|289.25|294.81|289.41|294.64|289.24|23
1643068360000|2022-01-24 23:52:40|294.73|289.33|294.67|289.27|294.8|289.4|294.61|289.21|17
1643068370000|2022-01-24 23:52:50|294.64|289.24|294.59|289.19|294.64|289.24|294.43|289.03|17
1643068380000|2022-01-24 23:53:00|294.6|289.2|294.5|289.1|294.6|289.2|294.45|289.05|28
1643068390000|2022-01-24 23:53:10|294.51|289.11|294.64|289.24|294.64|289.24|294.49|289.09|18
1643068400000|2022-01-24 23:53:20|294.63|289.23|294.58|289.18|294.65|289.25|294.57|289.17|16
1643068410000|2022-01-24 23:53:30|294.57|289.17|294.53|289.13|294.65|289.25|294.51|289.11|15
1643068420000|2022-01-24 23:53:40|294.61|289.21|294.86|289.46|294.91|289.51|294.53|289.13|21
1643068430000|2022-01-24 23:53:50|294.87|289.47|294.89|289.49|294.9|289.5|294.87|289.47|6
1643068440000|2022-01-24 23:54:00|294.88|289.48|295.38|289.98|295.4|290|294.88|289.48|23
1643068450000|2022-01-24 23:54:10|295.33|289.93|295.51|290.11|295.51|290.11|295.33|289.93|21
1643068460000|2022-01-24 23:54:20|295.45|290.05|295.57|290.17|295.62|290.22|295.45|290.05|21
1643068470000|2022-01-24 23:54:30|295.62|290.22|295.52|290.12|295.62|290.22|295.5|290.1|15
1643068480000|2022-01-24 23:54:40|295.51|290.11|295.47|290.07|295.51|290.11|295.4|290|9
1643068490000|2022-01-24 23:54:50|295.48|290.08|295.6|290.2|295.6|290.2|295.48|290.08|15
1643068500000|2022-01-24 23:55:00|295.59|290.19|295.51|290.11|295.74|290.34|295.51|290.11|17
1643068510000|2022-01-24 23:55:10|295.45|290.05|295.17|289.77|295.48|290.08|295.15|289.75|20
1643068520000|2022-01-24 23:55:20|295.18|289.78|295.03|289.63|295.2|289.8|295.03|289.63|17
1643068530000|2022-01-24 23:55:30|295.07|289.67|295.11|289.71|295.11|289.71|294.98|289.58|17
1643068540000|2022-01-24 23:55:40|295.16|289.76|295.13|289.73|295.18|289.78|295.11|289.71|11
1643068550000|2022-01-24 23:55:50|295.12|289.72|295.03|289.63|295.12|289.72|295.03|289.63|5
1643068560000|2022-01-24 23:56:00|295.04|289.64|295.04|289.64|295.07|289.67|294.99|289.59|12
1643068570000|2022-01-24 23:56:10|295.03|289.63|295.14|289.74|295.14|289.74|295.03|289.63|8
1643068580000|2022-01-24 23:56:20|295.13|289.73|294.98|289.58|295.13|289.73|294.98|289.58|11
1643068590000|2022-01-24 23:56:30|294.93|289.53|294.89|289.49|294.98|289.58|294.81|289.41|20
1643068600000|2022-01-24 23:56:40|294.87|289.47|294.83|289.43|294.87|289.47|294.75|289.35|23
1643068610000|2022-01-24 23:56:50|294.84|289.44|294.74|289.34|294.89|289.49|294.74|289.34|21
1643068620000|2022-01-24 23:57:00|294.73|289.33|294.76|289.36|294.81|289.41|294.73|289.33|23
1643068630000|2022-01-24 23:57:10|294.75|289.35|294.79|289.39|294.79|289.39|294.73|289.33|17
1643068640000|2022-01-24 23:57:20|294.8|289.4|294.86|289.46|294.96|289.56|294.8|289.4|18
1643068650000|2022-01-24 23:57:30|294.87|289.47|294.85|289.45|294.95|289.55|294.84|289.44|12
1643068660000|2022-01-24 23:57:40|294.84|289.44|294.83|289.43|294.84|289.44|294.83|289.43|4
1643068670000|2022-01-24 23:57:50|294.82|289.42|294.74|289.34|294.91|289.51|294.69|289.29|18
1643068680000|2022-01-24 23:58:00|294.78|289.38|294.71|289.31|294.78|289.38|294.64|289.24|16
1643068690000|2022-01-24 23:58:10|294.66|289.26|294.68|289.28|294.7|289.3|294.66|289.26|11
1643068700000|2022-01-24 23:58:20|294.69|289.29|294.81|289.41|294.81|289.41|294.69|289.29|19
1643068710000|2022-01-24 23:58:30|294.8|289.4|294.81|289.41|294.86|289.46|294.8|289.4|22
1643068720000|2022-01-24 23:58:40|294.8|289.4|294.86|289.46|294.87|289.47|294.79|289.39|12
1643068730000|2022-01-24 23:58:50|294.82|289.42|294.83|289.43|294.94|289.54|294.82|289.42|19
1643068740000|2022-01-24 23:59:00|294.82|289.42|294.8|289.4|294.82|289.42|294.8|289.4|5
1643068750000|2022-01-24 23:59:10|294.82|289.42|294.94|289.54|294.97|289.57|294.8|289.4|23
1643068760000|2022-01-24 23:59:20|294.97|289.57|295.08|289.68|295.11|289.71|294.97|289.57|20
1643068770000|2022-01-24 23:59:30|295.07|289.67|295.05|289.65|295.07|289.67|295.05|289.65|7
1643068780000|2022-01-24 23:59:40|295.04|289.64|295.09|289.69|295.09|289.69|295.04|289.64|7
1643068790000|2022-01-24 23:59:50|295.07|289.67|295.18|289.78|295.27|289.87|295.07|289.67|14
1643068800000|2022-01-25 00:00:00|295.22|289.82|295.13|289.73|295.23|289.83|295.12|289.72|24
1643068810000|2022-01-25 00:00:10|295.2|289.8|295.19|289.79|295.2|289.8|295.13|289.73|11
1643068820000|2022-01-25 00:00:20|295.14|289.74|295.18|289.78|295.23|289.83|295.12|289.72|25
1643068830000|2022-01-25 00:00:30|295.17|289.77|294.87|289.47|295.17|289.77|294.87|289.47|23
1643068840000|2022-01-25 00:00:40|294.88|289.48|294.71|289.31|294.9|289.5|294.65|289.25|25
1643068850000|2022-01-25 00:00:50|294.7|289.3|294.55|289.15|294.7|289.3|294.49|289.09|26
1643068860000|2022-01-25 00:01:00|294.54|289.14|294.58|289.18|294.6|289.2|294.51|289.11|20
1643068870000|2022-01-25 00:01:10|294.57|289.17|294.59|289.19|294.63|289.23|294.57|289.17|16
1643068880000|2022-01-25 00:01:20|294.58|289.18|294.45|289.05|294.58|289.18|294.44|289.04|9
1643068890000|2022-01-25 00:01:30|294.47|289.07|294.45|289.05|294.5|289.1|294.34|288.94|21
1643068900000|2022-01-25 00:01:40|294.44|289.04|294.13|288.73|294.44|289.04|294.02|288.62|24
1643068910000|2022-01-25 00:01:50|294.09|288.69|293.56|288.16|294.14|288.74|293.56|288.16|23
1643068920000|2022-01-25 00:02:00|293.52|288.12|293.66|288.26|293.67|288.27|293.12|287.72|31
1643068930000|2022-01-25 00:02:10|293.57|288.17|293.55|288.15|293.66|288.26|293.52|288.12|22
1643068940000|2022-01-25 00:02:20|293.54|288.14|293.68|288.28|293.68|288.28|293.53|288.13|21
1643068950000|2022-01-25 00:02:30|293.7|288.3|293.64|288.24|293.71|288.31|293.64|288.24|5
1643068960000|2022-01-25 00:02:40|293.63|288.23|293.75|288.35|293.76|288.36|293.52|288.12|23
1643068970000|2022-01-25 00:02:50|293.74|288.34|293.72|288.32|293.74|288.34|293.69|288.29|19
1643068980000|2022-01-25 00:03:00|293.73|288.33|293.89|288.49|293.89|288.49|293.69|288.29|17
1643068990000|2022-01-25 00:03:10|293.92|288.52|294.1|288.7|294.23|288.83|293.92|288.52|21
1643069000000|2022-01-25 00:03:20|294.13|288.73|294.24|288.84|294.26|288.86|294.12|288.72|21
1643069010000|2022-01-25 00:03:30|294.26|288.86|293.98|288.58|294.33|288.93|293.97|288.57|26
1643069020000|2022-01-25 00:03:40|293.87|288.47|293.87|288.47|293.95|288.55|293.84|288.44|18
1643069030000|2022-01-25 00:03:50|293.86|288.46|293.88|288.48|293.88|288.48|293.83|288.43|15
1643069040000|2022-01-25 00:04:00|293.86|288.46|294|288.6|294.02|288.62|293.86|288.46|12
1643069050000|2022-01-25 00:04:10|294.01|288.61|294.25|288.85|294.25|288.85|293.95|288.55|14
1643069060000|2022-01-25 00:04:20|294.24|288.84|294.32|288.92|294.32|288.92|294.18|288.78|17
1643069070000|2022-01-25 00:04:30|294.38|288.98|294.6|289.2|294.6|289.2|294.38|288.98|26
1643069080000|2022-01-25 00:04:40|294.56|289.16|294.71|289.31|294.77|289.37|294.56|289.16|32
1643069090000|2022-01-25 00:04:50|294.72|289.32|294.68|289.28|294.76|289.36|294.66|289.26|25
1643069100000|2022-01-25 00:05:00|294.67|289.27|294.62|289.22|294.67|289.27|294.61|289.21|14
1643069110000|2022-01-25 00:05:10|294.63|289.23|294.63|289.23|294.65|289.25|294.62|289.22|16
1643069120000|2022-01-25 00:05:20|294.62|289.22|294.4|289|294.63|289.23|294.38|288.98|11
1643069130000|2022-01-25 00:05:30|294.38|288.98|294.48|289.08|294.48|289.08|294.37|288.97|17
1643069140000|2022-01-25 00:05:40|294.47|289.07|294.47|289.07|294.49|289.09|294.42|289.02|14
1643069150000|2022-01-25 00:05:50|294.46|289.06|294.41|289.01|294.46|289.06|294.4|289|18
1643069160000|2022-01-25 00:06:00|294.4|289|294.45|289.05|294.47|289.07|294.4|289|7
1643069170000|2022-01-25 00:06:10|294.46|289.06|294.34|288.94|294.46|289.06|294.34|288.94|16
1643069180000|2022-01-25 00:06:20|294.33|288.93|294.3|288.9|294.38|288.98|294.22|288.82|15
1643069190000|2022-01-25 00:06:30|294.29|288.89|294.3|288.9|294.32|288.92|294.25|288.85|10
1643069200000|2022-01-25 00:06:40|294.27|288.87|293.93|288.53|294.27|288.87|293.93|288.53|14
1643069210000|2022-01-25 00:06:50|294.01|288.61|293.87|288.47|294.03|288.63|293.87|288.47|13
1643069220000|2022-01-25 00:07:00|293.84|288.44|293.64|288.24|293.84|288.44|293.62|288.22|12
1643069230000|2022-01-25 00:07:10|293.62|288.22|293.36|287.96|293.62|288.22|293.36|287.96|25
1643069240000|2022-01-25 00:07:20|293.35|287.95|293.34|287.94|293.36|287.96|293.29|287.89|13
1643069250000|2022-01-25 00:07:30|293.4|288|293.16|287.76|293.57|288.17|293.15|287.75|21
1643069260000|2022-01-25 00:07:40|293.13|287.73|293.16|287.76|293.25|287.85|293.12|287.72|28
1643069270000|2022-01-25 00:07:50|293.15|287.75|293.11|287.71|293.22|287.82|293.1|287.7|15
1643069280000|2022-01-25 00:08:00|293.1|287.7|293.13|287.73|293.16|287.76|293.02|287.62|17
1643069290000|2022-01-25 00:08:10|293.12|287.72|293.26|287.86|293.26|287.86|293.11|287.71|20
1643069300000|2022-01-25 00:08:20|293.27|287.87|293.4|288|293.54|288.14|293.22|287.82|28
1643069310000|2022-01-25 00:08:30|293.35|287.95|293.35|287.95|293.44|288.04|293.27|287.87|19
1643069320000|2022-01-25 00:08:40|293.34|287.94|293.29|287.89|293.34|287.94|293.16|287.76|17
1643069330000|2022-01-25 00:08:50|293.27|287.87|293.37|287.97|293.37|287.97|293.27|287.87|19
1643069340000|2022-01-25 00:09:00|293.38|287.98|293.55|288.15|293.55|288.15|293.38|287.98|12
1643069350000|2022-01-25 00:09:10|293.56|288.16|293.88|288.48|293.88|288.48|293.55|288.15|17
1643069360000|2022-01-25 00:09:20|293.89|288.49|293.88|288.48|293.94|288.54|293.88|288.48|7
1643069370000|2022-01-25 00:09:30|293.87|288.47|293.57|288.17|293.87|288.47|293.57|288.17|20
1643069380000|2022-01-25 00:09:40|293.66|288.26|293.35|287.95|293.66|288.26|293.3|287.9|23
1643069390000|2022-01-25 00:09:50|293.31|287.91|292.85|287.45|293.41|288.01|292.85|287.45|30
1643069400000|2022-01-25 00:10:00|292.84|287.44|292.94|287.54|292.94|287.54|292.78|287.38|28
1643069410000|2022-01-25 00:10:10|292.97|287.57|292.95|287.55|292.98|287.58|292.86|287.46|31
1643069420000|2022-01-25 00:10:20|292.92|287.52|293.22|287.82|293.24|287.84|292.92|287.52|18
1643069430000|2022-01-25 00:10:30|293.23|287.83|293.47|288.07|293.51|288.11|293.22|287.82|17
1643069440000|2022-01-25 00:10:40|293.46|288.06|293.53|288.13|293.54|288.14|293.44|288.04|14
1643069450000|2022-01-25 00:10:50|293.56|288.16|293.54|288.14|293.58|288.18|293.54|288.14|10
1643069460000|2022-01-25 00:11:00|293.53|288.13|293.51|288.11|293.58|288.18|293.46|288.06|22
1643069470000|2022-01-25 00:11:10|293.52|288.12|293.74|288.34|293.75|288.35|293.52|288.12|21
1643069480000|2022-01-25 00:11:20|293.75|288.35|293.81|288.41|293.84|288.44|293.73|288.33|18
1643069490000|2022-01-25 00:11:30|293.8|288.4|293.78|288.38|293.8|288.4|293.76|288.36|6
1643069500000|2022-01-25 00:11:40|293.77|288.37|293.75|288.35|293.83|288.43|293.75|288.35|13
1643069510000|2022-01-25 00:11:50|293.73|288.33|293.63|288.23|293.73|288.33|293.61|288.21|24
1643069520000|2022-01-25 00:12:00|293.64|288.24|293.76|288.36|293.76|288.36|293.64|288.24|12
1643069530000|2022-01-25 00:12:10|293.73|288.33|293.46|288.06|293.74|288.34|293.45|288.05|22
1643069540000|2022-01-25 00:12:20|293.57|288.17|293.5|288.1|293.57|288.17|293.44|288.04|9
1643069550000|2022-01-25 00:12:30|293.45|288.05|293.45|288.05|293.5|288.1|293.45|288.05|9
1643069560000|2022-01-25 00:12:40|293.49|288.09|293.4|288|293.49|288.09|293.35|287.95|12
1643069570000|2022-01-25 00:12:50|293.41|288.01|293.37|287.97|293.43|288.03|293.37|287.97|13
1643069580000|2022-01-25 00:13:00|293.36|287.96|293.2|287.8|293.39|287.99|293.15|287.75|21
1643069590000|2022-01-25 00:13:10|293.19|287.79|292.87|287.47|293.19|287.79|292.83|287.43|26
1643069600000|2022-01-25 00:13:20|292.83|287.43|292.62|287.22|292.89|287.49|292.57|287.17|28
1643069610000|2022-01-25 00:13:30|292.61|287.21|292.33|286.93|292.61|287.21|292.3|286.9|25
1643069620000|2022-01-25 00:13:40|292.31|286.91|292.45|287.05|292.46|287.06|292.31|286.91|25
1643069630000|2022-01-25 00:13:50|292.46|287.06|292.45|287.05|292.52|287.12|292.42|287.02|17
1643069640000|2022-01-25 00:14:00|292.43|287.03|292.61|287.21|292.69|287.29|292.43|287.03|19
1643069650000|2022-01-25 00:14:10|292.6|287.2|292.36|286.96|292.6|287.2|292.36|286.96|17
1643069660000|2022-01-25 00:14:20|292.37|286.97|292.61|287.21|292.61|287.21|292.37|286.97|20
1643069670000|2022-01-25 00:14:30|292.58|287.18|292.63|287.23|292.63|287.23|292.53|287.13|15
1643069680000|2022-01-25 00:14:40|292.6|287.2|292.66|287.26|292.69|287.29|292.59|287.19|21
1643069690000|2022-01-25 00:14:50|292.7|287.3|292.63|287.23|292.7|287.3|292.63|287.23|10
1643069700000|2022-01-25 00:15:00|292.64|287.24|292.56|287.16|292.64|287.24|292.54|287.14|12
1643069710000|2022-01-25 00:15:10|292.55|287.15|292.65|287.25|292.66|287.26|292.53|287.13|17
1643069720000|2022-01-25 00:15:20|292.66|287.26|292.88|287.48|292.97|287.57|292.66|287.26|25
1643069730000|2022-01-25 00:15:30|292.91|287.51|293.01|287.61|293.01|287.61|292.88|287.48|29
1643069740000|2022-01-25 00:15:40|292.95|287.55|293.13|287.73|293.19|287.79|292.94|287.54|27
1643069750000|2022-01-25 00:15:50|293.19|287.79|293.06|287.66|293.21|287.81|293.06|287.66|9
1643069760000|2022-01-25 00:16:00|293.07|287.67|293.21|287.81|293.25|287.85|293.07|287.67|16
1643069770000|2022-01-25 00:16:10|293.19|287.79|293.26|287.86|293.3|287.9|293.19|287.79|18
1643069780000|2022-01-25 00:16:20|293.27|287.87|293.05|287.65|293.27|287.87|293.01|287.61|20
1643069790000|2022-01-25 00:16:30|293.06|287.66|293.02|287.62|293.07|287.67|293.01|287.61|19
1643069800000|2022-01-25 00:16:40|293.03|287.63|293.23|287.83|293.24|287.84|293.03|287.63|20
1643069810000|2022-01-25 00:16:50|293.24|287.84|293.24|287.84|293.29|287.89|293.19|287.79|16
1643069820000|2022-01-25 00:17:00|293.26|287.86|293.6|288.2|293.6|288.2|293.26|287.86|24
1643069830000|2022-01-25 00:17:10|293.62|288.22|293.81|288.41|293.81|288.41|293.54|288.14|21
1643069840000|2022-01-25 00:17:20|293.79|288.39|293.94|288.54|293.94|288.54|293.74|288.34|16
1643069850000|2022-01-25 00:17:30|293.99|288.59|294.27|288.87|294.29|288.89|293.99|288.59|25
1643069860000|2022-01-25 00:17:40|294.28|288.88|294.28|288.88|294.32|288.92|294.28|288.88|10
1643069870000|2022-01-25 00:17:50|294.32|288.92|294.32|288.92|294.32|288.92|294.28|288.88|4
1643069880000|2022-01-25 00:18:00|294.31|288.91|294.31|288.91|294.32|288.92|294.29|288.89|9
1643069890000|2022-01-25 00:18:10|294.32|288.92|294.38|288.98|294.41|289.01|294.32|288.92|10
1643069900000|2022-01-25 00:18:20|294.37|288.97|294.36|288.96|294.44|289.04|294.33|288.93|23
1643069910000|2022-01-25 00:18:30|294.35|288.95|294.15|288.75|294.35|288.95|294.1|288.7|23
1643069920000|2022-01-25 00:18:40|294.11|288.71|294.08|288.68|294.22|288.82|293.95|288.55|25
1643069930000|2022-01-25 00:18:50|294.09|288.69|294.11|288.71|294.13|288.73|294.04|288.64|16
1643069940000|2022-01-25 00:19:00|294.12|288.72|294.26|288.86|294.26|288.86|294.12|288.72|21
1643069950000|2022-01-25 00:19:10|294.21|288.81|294.31|288.91|294.36|288.96|294.18|288.78|18
1643069960000|2022-01-25 00:19:20|294.35|288.95|294.18|288.78|294.35|288.95|294.1|288.7|17
1643069970000|2022-01-25 00:19:30|294.23|288.83|294.08|288.68|294.28|288.88|294.08|288.68|21
1643069980000|2022-01-25 00:19:40|294.1|288.7|294.03|288.63|294.12|288.72|294|288.6|17
1643069990000|2022-01-25 00:19:50|294.02|288.62|294.03|288.63|294.05|288.65|293.98|288.58|5
1643070000000|2022-01-25 00:20:00|293.99|288.59|293.69|288.29|294.02|288.62|293.69|288.29|20
1643070010000|2022-01-25 00:20:10|293.71|288.31|293.86|288.46|293.86|288.46|293.71|288.31|12
1643070020000|2022-01-25 00:20:20|293.83|288.43|293.92|288.52|293.95|288.55|293.83|288.43|18
1643070030000|2022-01-25 00:20:30|293.87|288.47|293.75|288.35|293.92|288.52|293.73|288.33|18
1643070040000|2022-01-25 00:20:40|293.74|288.34|293.86|288.46|293.86|288.46|293.74|288.34|17
1643070050000|2022-01-25 00:20:50|293.82|288.42|293.68|288.28|293.82|288.42|293.63|288.23|16
1643070060000|2022-01-25 00:21:00|293.65|288.25|293.36|287.96|293.65|288.25|293.36|287.96|18
1643070070000|2022-01-25 00:21:10|293.35|287.95|293.43|288.03|293.45|288.05|293.35|287.95|16
1643070080000|2022-01-25 00:21:20|293.45|288.05|293.45|288.05|293.46|288.06|293.43|288.03|6
1643070090000|2022-01-25 00:21:30|293.46|288.06|293.45|288.05|293.63|288.23|293.45|288.05|14
1643070100000|2022-01-25 00:21:40|293.52|288.12|293.42|288.02|293.52|288.12|293.42|288.02|17
1643070110000|2022-01-25 00:21:50|293.48|288.08|293.25|287.85|293.48|288.08|293.25|287.85|20
1643070120000|2022-01-25 00:22:00|293.31|287.91|293.25|287.85|293.37|287.97|293.25|287.85|17
1643070130000|2022-01-25 00:22:10|293.2|287.8|292.86|287.46|293.28|287.88|292.84|287.44|29
1643070140000|2022-01-25 00:22:20|292.85|287.45|292.86|287.46|292.86|287.46|292.65|287.25|28
1643070150000|2022-01-25 00:22:30|292.85|287.45|292.76|287.36|292.91|287.51|292.75|287.35|24
1643070160000|2022-01-25 00:22:40|292.77|287.37|292.78|287.38|292.78|287.38|292.67|287.27|19
1643070170000|2022-01-25 00:22:50|292.77|287.37|292.79|287.39|292.79|287.39|292.76|287.36|9
1643070180000|2022-01-25 00:23:00|292.8|287.4|292.8|287.4|292.81|287.41|292.76|287.36|15
1643070190000|2022-01-25 00:23:10|292.84|287.44|292.93|287.53|292.93|287.53|292.76|287.36|15
1643070200000|2022-01-25 00:23:20|292.94|287.54|293.18|287.78|293.3|287.9|292.89|287.49|17
1643070210000|2022-01-25 00:23:30|293.28|287.88|293.16|287.76|293.3|287.9|293.16|287.76|18
1643070220000|2022-01-25 00:23:40|293.15|287.75|293.01|287.61|293.18|287.78|293|287.6|20
1643070230000|2022-01-25 00:23:50|293|287.6|293.02|287.62|293.03|287.63|293|287.6|14
1643070240000|2022-01-25 00:24:00|293.01|287.61|293.02|287.62|293.04|287.64|292.98|287.58|13
1643070250000|2022-01-25 00:24:10|292.85|287.45|292.88|287.48|292.88|287.48|292.84|287.44|6
1643070260000|2022-01-25 00:24:20|292.84|287.44|292.85|287.45|292.89|287.49|292.84|287.44|9
1643070270000|2022-01-25 00:24:30|292.88|287.48|292.88|287.48|292.89|287.49|292.84|287.44|9
1643070280000|2022-01-25 00:24:40|292.87|287.47|292.8|287.4|292.96|287.56|292.79|287.39|20
1643070290000|2022-01-25 00:24:50|292.79|287.39|292.77|287.37|292.79|287.39|292.66|287.26|6
1643070300000|2022-01-25 00:25:00|292.71|287.31|292.96|287.56|292.96|287.56|292.7|287.3|17
1643070310000|2022-01-25 00:25:10|292.97|287.57|292.8|287.4|292.97|287.57|292.76|287.36|18
1643070320000|2022-01-25 00:25:20|292.81|287.41|292.88|287.48|292.88|287.48|292.81|287.41|13
1643070330000|2022-01-25 00:25:30|292.94|287.54|293.12|287.72|293.12|287.72|292.94|287.54|7
1643070340000|2022-01-25 00:25:40|293.11|287.71|293.11|287.71|293.13|287.73|293.09|287.69|10
1643070350000|2022-01-25 00:25:50|293.1|287.7|292.87|287.47|293.1|287.7|292.87|287.47|19
1643070360000|2022-01-25 00:26:00|292.86|287.46|292.92|287.52|292.94|287.54|292.81|287.41|19
1643070370000|2022-01-25 00:26:10|292.89|287.49|293|287.6|293|287.6|292.88|287.48|19
1643070380000|2022-01-25 00:26:20|292.99|287.59|292.98|287.58|293|287.6|292.98|287.58|6
1643070390000|2022-01-25 00:26:30|292.99|287.59|293|287.6|293.01|287.61|292.88|287.48|19
1643070400000|2022-01-25 00:26:40|292.86|287.46|292.81|287.41|293|287.6|292.81|287.41|12
1643070410000|2022-01-25 00:26:50|292.8|287.4|292.6|287.2|292.8|287.4|292.58|287.18|16
1643070420000|2022-01-25 00:27:00|292.64|287.24|292.57|287.17|292.65|287.25|292.55|287.15|18
1643070430000|2022-01-25 00:27:10|292.54|287.14|292.62|287.22|292.62|287.22|292.47|287.07|24
1643070440000|2022-01-25 00:27:20|292.63|287.23|292.5|287.1|292.63|287.23|292.39|286.99|20
1643070450000|2022-01-25 00:27:30|292.43|287.03|292.5|287.1|292.5|287.1|292.43|287.03|15
1643070460000|2022-01-25 00:27:40|292.47|287.07|292.45|287.05|292.5|287.1|292.42|287.02|12
1643070470000|2022-01-25 00:27:50|292.4|287|292.54|287.14|292.55|287.15|292.39|286.99|20
1643070480000|2022-01-25 00:28:00|292.56|287.16|292.62|287.22|292.64|287.24|292.56|287.16|19
1643070490000|2022-01-25 00:28:10|292.63|287.23|292.59|287.19|292.65|287.25|292.58|287.18|14
1643070500000|2022-01-25 00:28:20|292.6|287.2|292.55|287.15|292.6|287.2|292.55|287.15|11
1643070510000|2022-01-25 00:28:30|292.52|287.12|292.51|287.11|292.54|287.14|292.51|287.11|14
1643070520000|2022-01-25 00:28:40|292.49|287.09|292.52|287.12|292.54|287.14|292.45|287.05|10
1643070530000|2022-01-25 00:28:50|292.51|287.11|292.48|287.08|292.51|287.11|292.35|286.95|15
1643070540000|2022-01-25 00:29:00|292.43|287.03|292.43|287.03|292.48|287.08|292.42|287.02|12
1643070550000|2022-01-25 00:29:10|292.44|287.04|292.54|287.14|292.58|287.18|292.39|286.99|22
1643070560000|2022-01-25 00:29:20|292.53|287.13|292.42|287.02|292.57|287.17|292.42|287.02|25
1643070570000|2022-01-25 00:29:30|292.4|287|292.2|286.8|292.4|287|292.2|286.8|30
1643070580000|2022-01-25 00:29:40|292.21|286.81|292.18|286.78|292.25|286.85|292.14|286.74|21
1643070590000|2022-01-25 00:29:50|292.15|286.75|292.03|286.63|292.23|286.83|292.03|286.63|21
1643070600000|2022-01-25 00:30:00|292.04|286.64|292.35|286.95|292.35|286.95|291.99|286.59|33
1643070610000|2022-01-25 00:30:10|292.3|286.9|292.63|287.23|292.63|287.23|292.29|286.89|30
1643070620000|2022-01-25 00:30:20|292.6|287.2|292.53|287.13|292.64|287.24|292.52|287.12|25
1643070630000|2022-01-25 00:30:30|292.59|287.19|292.57|287.17|292.59|287.19|292.47|287.07|22
1643070640000|2022-01-25 00:30:40|292.6|287.2|292.55|287.15|292.61|287.21|292.54|287.14|10
1643070650000|2022-01-25 00:30:50|292.52|287.12|292.42|287.02|292.53|287.13|292.4|287|16
1643070660000|2022-01-25 00:31:00|292.41|287.01|292.4|287|292.42|287.02|292.38|286.98|12
1643070670000|2022-01-25 00:31:10|292.38|286.98|292.67|287.27|292.67|287.27|292.38|286.98|16
1643070680000|2022-01-25 00:31:20|292.66|287.26|292.56|287.16|292.68|287.28|292.53|287.13|17
1643070690000|2022-01-25 00:31:30|292.55|287.15|292.57|287.17|292.58|287.18|292.54|287.14|6
1643070700000|2022-01-25 00:31:40|292.54|287.14|292.63|287.23|292.63|287.23|292.54|287.14|12
1643070710000|2022-01-25 00:31:50|292.67|287.27|292.61|287.21|292.71|287.31|292.57|287.17|15
1643070720000|2022-01-25 00:32:00|292.62|287.22|292.89|287.49|292.89|287.49|292.62|287.22|21
1643070730000|2022-01-25 00:32:10|292.81|287.41|292.99|287.59|292.99|287.59|292.74|287.34|19
1643070740000|2022-01-25 00:32:20|293|287.6|292.92|287.52|293|287.6|292.89|287.49|16
1643070750000|2022-01-25 00:32:30|292.93|287.53|293|287.6|293|287.6|292.93|287.53|10
1643070760000|2022-01-25 00:32:40|293.01|287.61|292.74|287.34|293.01|287.61|292.7|287.3|12
1643070770000|2022-01-25 00:32:50|292.76|287.36|292.82|287.42|292.85|287.45|292.76|287.36|11
1643070780000|2022-01-25 00:33:00|292.85|287.45|292.89|287.49|292.92|287.52|292.83|287.43|20
1643070790000|2022-01-25 00:33:10|292.9|287.5|293.04|287.64|293.16|287.76|292.9|287.5|16
1643070800000|2022-01-25 00:33:20|293.13|287.73|293.2|287.8|293.22|287.82|293.05|287.65|27
1643070810000|2022-01-25 00:33:30|293.26|287.86|293.12|287.72|293.26|287.86|293.12|287.72|31
1643070820000|2022-01-25 00:33:40|293.11|287.71|293.19|287.79|293.27|287.87|293.11|287.71|23
1643070830000|2022-01-25 00:33:50|293.26|287.86|293.18|287.78|293.27|287.87|293.18|287.78|18
1643070840000|2022-01-25 00:34:00|293.19|287.79|293.07|287.67|293.19|287.79|293.07|287.67|11
1643070850000|2022-01-25 00:34:10|292.95|287.55|293.05|287.65|293.06|287.66|292.93|287.53|22
1643070860000|2022-01-25 00:34:20|293.03|287.63|293.07|287.67|293.1|287.7|293.03|287.63|10
1643070870000|2022-01-25 00:34:30|293.08|287.68|293.06|287.66|293.09|287.69|292.96|287.56|22
1643070880000|2022-01-25 00:34:40|293.07|287.67|292.99|287.59|293.07|287.67|292.99|287.59|12
1643070890000|2022-01-25 00:34:50|293.01|287.61|293.01|287.61|293.05|287.65|292.98|287.58|20
1643070900000|2022-01-25 00:35:00|293.03|287.63|293.01|287.61|293.03|287.63|293|287.6|7
1643070910000|2022-01-25 00:35:10|293.03|287.63|292.98|287.58|293.03|287.63|292.95|287.55|15
1643070920000|2022-01-25 00:35:20|292.97|287.57|292.7|287.3|292.98|287.58|292.66|287.26|16
1643070930000|2022-01-25 00:35:30|292.73|287.33|292.65|287.25|292.73|287.33|292.61|287.21|19
1643070940000|2022-01-25 00:35:40|292.7|287.3|292.82|287.42|292.89|287.49|292.65|287.25|21
1643070950000|2022-01-25 00:35:50|292.9|287.5|292.8|287.4|292.91|287.51|292.76|287.36|25
1643070960000|2022-01-25 00:36:00|292.76|287.36|292.85|287.45|292.85|287.45|292.74|287.34|25
1643070970000|2022-01-25 00:36:10|292.83|287.43|292.83|287.43|292.85|287.45|292.7|287.3|15
1643070980000|2022-01-25 00:36:20|292.75|287.35|292.84|287.44|292.85|287.45|292.73|287.33|16
1643070990000|2022-01-25 00:36:30|292.81|287.41|292.84|287.44|292.85|287.45|292.8|287.4|15
1643071000000|2022-01-25 00:36:40|292.85|287.45|292.85|287.45|292.98|287.58|292.83|287.43|8
1643071010000|2022-01-25 00:36:50|292.86|287.46|292.86|287.46|292.96|287.56|292.85|287.45|8
1643071020000|2022-01-25 00:37:00|292.87|287.47|292.87|287.47|292.95|287.55|292.86|287.46|14
1643071030000|2022-01-25 00:37:10|292.85|287.45|292.78|287.38|292.87|287.47|292.78|287.38|10
1643071040000|2022-01-25 00:37:20|292.74|287.34|292.77|287.37|292.79|287.39|292.71|287.31|9
1643071050000|2022-01-25 00:37:30|292.73|287.33|292.66|287.26|292.73|287.33|292.66|287.26|5
1643071060000|2022-01-25 00:37:40|292.67|287.27|292.5|287.1|292.67|287.27|292.47|287.07|20
1643071070000|2022-01-25 00:37:50|292.46|287.06|292.49|287.09|292.49|287.09|292.34|286.94|23
1643071080000|2022-01-25 00:38:00|292.48|287.08|292.58|287.18|292.64|287.24|292.42|287.02|18
1643071090000|2022-01-25 00:38:10|292.6|287.2|292.78|287.38|292.78|287.38|292.6|287.2|11
1643071100000|2022-01-25 00:38:20|292.79|287.39|292.87|287.47|292.92|287.52|292.79|287.39|18
1643071110000|2022-01-25 00:38:30|292.89|287.49|292.95|287.55|293.01|287.61|292.89|287.49|7
1643071120000|2022-01-25 00:38:40|292.94|287.54|292.99|287.59|292.99|287.59|292.87|287.47|12
1643071130000|2022-01-25 00:38:50|292.96|287.56|292.99|287.59|293|287.6|292.88|287.48|15
1643071140000|2022-01-25 00:39:00|293|287.6|292.84|287.44|293.04|287.64|292.84|287.44|14
1643071150000|2022-01-25 00:39:10|292.8|287.4|292.87|287.47|292.94|287.54|292.77|287.37|24
1643071160000|2022-01-25 00:39:20|292.92|287.52|292.97|287.57|293.12|287.72|292.85|287.45|29
1643071170000|2022-01-25 00:39:30|292.99|287.59|292.82|287.42|293|287.6|292.77|287.37|26
1643071180000|2022-01-25 00:39:40|292.81|287.41|292.7|287.3|292.81|287.41|292.66|287.26|17
1643071190000|2022-01-25 00:39:50|292.68|287.28|292.71|287.31|292.71|287.31|292.68|287.28|12
1643071200000|2022-01-25 00:40:00|292.72|287.32|292.86|287.46|292.86|287.46|292.72|287.32|11
1643071210000|2022-01-25 00:40:10|292.81|287.41|292.88|287.48|292.91|287.51|292.81|287.41|12
1643071220000|2022-01-25 00:40:20|292.91|287.51|293.01|287.61|293.06|287.66|292.91|287.51|17
1643071230000|2022-01-25 00:40:30|293|287.6|293.03|287.63|293.03|287.63|292.97|287.57|9
1643071250000|2022-01-25 00:40:50|293.02|287.62|293.19|287.79|293.19|287.79|293.02|287.62|9
1643071260000|2022-01-25 00:41:00|293.17|287.77|293.11|287.71|293.19|287.79|293.06|287.66|14
1643071270000|2022-01-25 00:41:10|293.13|287.73|293.22|287.82|293.22|287.82|293.11|287.71|14
1643071280000|2022-01-25 00:41:20|293.23|287.83|293.16|287.76|293.23|287.83|293.1|287.7|21
1643071290000|2022-01-25 00:41:30|293.2|287.8|293.21|287.81|293.23|287.83|293.18|287.78|6
1643071300000|2022-01-25 00:41:40|293.19|287.79|293.19|287.79|293.19|287.79|293.19|287.79|1
1643071320000|2022-01-25 00:42:00|293.23|287.83|293.23|287.83|293.23|287.83|293.23|287.83|1
1643071330000|2022-01-25 00:42:10|293.19|287.79|293.08|287.68|293.23|287.83|293.07|287.67|19
1643071340000|2022-01-25 00:42:20|293.07|287.67|293.07|287.67|293.07|287.67|293|287.6|12
1643071350000|2022-01-25 00:42:30|293.06|287.66|293.04|287.64|293.06|287.66|293.04|287.64|3
1643071360000|2022-01-25 00:42:40|293.02|287.62|292.8|287.4|293.02|287.62|292.8|287.4|16
1643071370000|2022-01-25 00:42:50|292.77|287.37|292.79|287.39|292.85|287.45|292.76|287.36|17
1643071380000|2022-01-25 00:43:00|292.78|287.38|292.59|287.19|292.78|287.38|292.57|287.17|8
1643071390000|2022-01-25 00:43:10|292.61|287.21|292.62|287.22|292.76|287.36|292.57|287.17|18
1643071400000|2022-01-25 00:43:20|292.56|287.16|292.63|287.23|292.64|287.24|292.56|287.16|8
1643071410000|2022-01-25 00:43:30|292.54|287.14|292.38|286.98|292.57|287.17|292.37|286.97|22
1643071420000|2022-01-25 00:43:40|292.39|286.99|292.58|287.18|292.58|287.18|292.39|286.99|26
1643071430000|2022-01-25 00:43:50|292.6|287.2|292.76|287.36|292.76|287.36|292.56|287.16|15
1643071440000|2022-01-25 00:44:00|292.77|287.37|293.03|287.63|293.03|287.63|292.77|287.37|21
1643071450000|2022-01-25 00:44:10|293.04|287.64|293.07|287.67|293.09|287.69|293.04|287.64|8
1643071460000|2022-01-25 00:44:20|293.08|287.68|292.97|287.57|293.08|287.68|292.89|287.49|24
1643071470000|2022-01-25 00:44:30|292.98|287.58|292.96|287.56|292.98|287.58|292.93|287.53|10
1643071480000|2022-01-25 00:44:40|292.98|287.58|292.98|287.58|293|287.6|292.9|287.5|23
1643071490000|2022-01-25 00:44:50|292.97|287.57|292.98|287.58|293.02|287.62|292.97|287.57|3
1643071500000|2022-01-25 00:45:00|293.05|287.65|293.05|287.65|293.06|287.66|293.05|287.65|3
1643071510000|2022-01-25 00:45:10|293.03|287.63|293.03|287.63|293.08|287.68|292.99|287.59|17
1643071520000|2022-01-25 00:45:20|293.02|287.62|292.93|287.53|293.06|287.66|292.92|287.52|19
1643071530000|2022-01-25 00:45:30|292.94|287.54|292.9|287.5|292.94|287.54|292.9|287.5|15
1643071540000|2022-01-25 00:45:40|292.88|287.48|292.57|287.17|292.91|287.51|292.55|287.15|25
1643071550000|2022-01-25 00:45:50|292.52|287.12|292.27|286.87|292.52|287.12|292.27|286.87|32
1643071560000|2022-01-25 00:46:00|292.26|286.86|292.13|286.73|292.36|286.96|292.13|286.73|24
1643071570000|2022-01-25 00:46:10|292.12|286.72|291.96|286.56|292.13|286.73|291.95|286.55|22
1643071580000|2022-01-25 00:46:20|291.97|286.57|291.97|286.57|291.97|286.57|291.93|286.53|15
1643071590000|2022-01-25 00:46:30|291.98|286.58|292.06|286.66|292.08|286.68|291.97|286.57|19
1643071600000|2022-01-25 00:46:40|292.05|286.65|292.14|286.74|292.15|286.75|292.05|286.65|24
1643071610000|2022-01-25 00:46:50|292.13|286.73|292.13|286.73|292.15|286.75|292.07|286.67|16
1643071620000|2022-01-25 00:47:00|292.14|286.74|292.23|286.83|292.24|286.84|292.13|286.73|11
1643071630000|2022-01-25 00:47:10|292.24|286.84|292.22|286.82|292.27|286.87|292.13|286.73|18
1643071640000|2022-01-25 00:47:20|292.26|286.86|292.26|286.86|292.31|286.91|292.21|286.81|12
1643071650000|2022-01-25 00:47:30|292.27|286.87|292.23|286.83|292.44|287.04|292.2|286.8|30
1643071660000|2022-01-25 00:47:40|292.25|286.85|292.02|286.62|292.25|286.85|292|286.6|23
1643071670000|2022-01-25 00:47:50|292.03|286.63|292.1|286.7|292.12|286.72|292.02|286.62|15
1643071680000|2022-01-25 00:48:00|292.11|286.71|292.21|286.81|292.21|286.81|292.11|286.71|6
1643071690000|2022-01-25 00:48:10|292.25|286.85|292.34|286.94|292.4|287|292.25|286.85|20
1643071700000|2022-01-25 00:48:20|292.35|286.95|292.41|287.01|292.41|287.01|292.35|286.95|10
1643071710000|2022-01-25 00:48:30|292.42|287.02|292.42|287.02|292.42|287.02|292.41|287.01|3
1643071720000|2022-01-25 00:48:40|292.41|287.01|292.38|286.98|292.41|287.01|292.37|286.97|11
1643071730000|2022-01-25 00:48:50|292.39|286.99|292.35|286.95|292.42|287.02|292.26|286.86|14
1643071740000|2022-01-25 00:49:00|292.32|286.92|292.48|287.08|292.48|287.08|292.32|286.92|9
1643071750000|2022-01-25 00:49:10|292.49|287.09|292.55|287.15|292.55|287.15|292.48|287.08|9
1643071760000|2022-01-25 00:49:20|292.54|287.14|292.54|287.14|292.56|287.16|292.52|287.12|11
1643071770000|2022-01-25 00:49:30|292.53|287.13|292.47|287.07|292.53|287.13|292.47|287.07|5
1643071780000|2022-01-25 00:49:40|292.46|287.06|292.35|286.95|292.46|287.06|292.34|286.94|20
1643071790000|2022-01-25 00:49:50|292.36|286.96|292.37|286.97|292.41|287.01|292.35|286.95|10
1643071800000|2022-01-25 00:50:00|292.38|286.98|292.22|286.82|292.53|287.13|292.21|286.81|28
1643071810000|2022-01-25 00:50:10|292.24|286.84|292.16|286.76|292.27|286.87|292.16|286.76|19
1643071820000|2022-01-25 00:50:20|292.15|286.75|292.25|286.85|292.3|286.9|292.15|286.75|15
1643071830000|2022-01-25 00:50:30|292.24|286.84|292.24|286.84|292.28|286.88|292.22|286.82|19
1643071840000|2022-01-25 00:50:40|292.25|286.85|292.34|286.94|292.34|286.94|292.25|286.85|9
1643071850000|2022-01-25 00:50:50|292.35|286.95|292.34|286.94|292.37|286.97|292.33|286.93|11
1643071860000|2022-01-25 00:51:00|292.31|286.91|292.32|286.92|292.33|286.93|292.3|286.9|6
1643071870000|2022-01-25 00:51:10|292.33|286.93|292.29|286.89|292.33|286.93|292.28|286.88|10
1643071880000|2022-01-25 00:51:20|292.3|286.9|292.27|286.87|292.31|286.91|292.23|286.83|17
1643071890000|2022-01-25 00:51:30|292.26|286.86|292.14|286.74|292.27|286.87|292.03|286.63|16
1643071900000|2022-01-25 00:51:40|292.11|286.71|291.96|286.56|292.14|286.74|291.86|286.46|20
1643071910000|2022-01-25 00:51:50|291.95|286.55|292.17|286.77|292.17|286.77|291.78|286.38|28
1643071920000|2022-01-25 00:52:00|292.1|286.7|292.12|286.72|292.17|286.77|292.1|286.7|15
1643071930000|2022-01-25 00:52:10|292.08|286.68|292.14|286.74|292.14|286.74|292.04|286.64|13
1643071940000|2022-01-25 00:52:20|292.13|286.73|292.21|286.81|292.26|286.86|292.07|286.67|30
1643071950000|2022-01-25 00:52:30|292.22|286.82|292.09|286.69|292.22|286.82|292.07|286.67|20
1643071960000|2022-01-25 00:52:40|292.12|286.72|291.85|286.45|292.12|286.72|291.85|286.45|26
1643071970000|2022-01-25 00:52:50|291.87|286.47|291.79|286.39|291.89|286.49|291.77|286.37|20
1643071980000|2022-01-25 00:53:00|291.74|286.34|291.86|286.46|291.92|286.52|291.71|286.31|28
1643071990000|2022-01-25 00:53:10|291.87|286.47|292.02|286.62|292.02|286.62|291.87|286.47|13
1643072000000|2022-01-25 00:53:20|292.01|286.61|292.02|286.62|292.02|286.62|291.98|286.58|9
1643072010000|2022-01-25 00:53:30|292.01|286.61|291.95|286.55|292.02|286.62|291.95|286.55|9
1643072020000|2022-01-25 00:53:40|291.92|286.52|291.86|286.46|291.92|286.52|291.86|286.46|9
1643072030000|2022-01-25 00:53:50|291.85|286.45|291.8|286.4|291.85|286.45|291.73|286.33|20
1643072040000|2022-01-25 00:54:00|291.79|286.39|291.81|286.41|291.81|286.41|291.79|286.39|3
1643072050000|2022-01-25 00:54:10|291.85|286.45|291.78|286.38|291.85|286.45|291.77|286.37|15
1643072060000|2022-01-25 00:54:20|291.79|286.39|291.59|286.19|291.82|286.42|291.59|286.19|18
1643072070000|2022-01-25 00:54:30|291.6|286.2|291.68|286.28|291.68|286.28|291.58|286.18|17
1643072080000|2022-01-25 00:54:40|291.66|286.26|291.64|286.24|291.68|286.28|291.57|286.17|20
1643072090000|2022-01-25 00:54:50|291.63|286.23|291.53|286.13|291.63|286.23|291.5|286.1|18
1643072100000|2022-01-25 00:55:00|291.52|286.12|291.51|286.11|291.63|286.23|291.5|286.1|24
1643072110000|2022-01-25 00:55:10|291.52|286.12|291.55|286.15|291.58|286.18|291.41|286.01|24
1643072120000|2022-01-25 00:55:20|291.54|286.14|291.5|286.1|291.54|286.14|291.42|286.02|18
1643072130000|2022-01-25 00:55:30|291.46|286.06|291.32|285.92|291.48|286.08|291.31|285.91|22
1643072140000|2022-01-25 00:55:40|291.35|285.95|291.36|285.96|291.37|285.97|291.32|285.92|15
1643072150000|2022-01-25 00:55:50|291.35|285.95|291.37|285.97|291.37|285.97|291.3|285.9|13
1643072160000|2022-01-25 00:56:00|291.36|285.96|291.3|285.9|291.37|285.97|291.27|285.87|16
1643072170000|2022-01-25 00:56:10|291.29|285.89|291.26|285.86|291.31|285.91|291.25|285.85|12
1643072180000|2022-01-25 00:56:20|291.29|285.89|291.33|285.93|291.33|285.93|291.18|285.78|13
1643072190000|2022-01-25 00:56:30|291.34|285.94|291.24|285.84|291.34|285.94|291.24|285.84|6
1643072200000|2022-01-25 00:56:40|291.23|285.83|290.88|285.48|291.23|285.83|290.82|285.42|21
1643072210000|2022-01-25 00:56:50|290.94|285.54|291|285.6|291.12|285.72|290.94|285.54|21
1643072220000|2022-01-25 00:57:00|291.01|285.61|291|285.6|291.04|285.64|290.94|285.54|12
1643072230000|2022-01-25 00:57:10|291.01|285.61|290.9|285.5|291.01|285.61|290.9|285.5|10
1643072240000|2022-01-25 00:57:20|290.93|285.53|290.79|285.39|290.93|285.53|290.79|285.39|21
1643072250000|2022-01-25 00:57:30|290.78|285.38|290.71|285.31|290.82|285.42|290.65|285.25|20
1643072260000|2022-01-25 00:57:40|290.72|285.32|290.73|285.33|290.75|285.35|290.72|285.32|7
1643072270000|2022-01-25 00:57:50|290.72|285.32|290.72|285.32|290.78|285.38|290.68|285.28|18
1643072280000|2022-01-25 00:58:00|290.73|285.33|290.66|285.26|290.74|285.34|290.64|285.24|15
1643072290000|2022-01-25 00:58:10|290.65|285.25|290.41|285.01|290.69|285.29|290.34|284.94|18
1643072300000|2022-01-25 00:58:20|290.4|285|290.4|285|290.49|285.09|290.38|284.98|25
1643072310000|2022-01-25 00:58:30|290.41|285.01|290.4|285|290.46|285.06|290.38|284.98|9
1643072320000|2022-01-25 00:58:40|290.39|284.99|290.35|284.95|290.41|285.01|290.33|284.93|12
1643072340000|2022-01-25 00:59:00|290.36|284.96|290.35|284.95|290.37|284.97|290.33|284.93|8
1643072350000|2022-01-25 00:59:10|290.34|284.94|290.32|284.92|290.34|284.94|290.31|284.91|11
1643072360000|2022-01-25 00:59:20|290.33|284.93|290.57|285.17|290.57|285.17|290.32|284.92|13
1643072370000|2022-01-25 00:59:30|290.58|285.18|290.79|285.39|290.79|285.39|290.58|285.18|12
1643072380000|2022-01-25 00:59:40|290.98|285.58|291.12|285.72|291.46|286.06|290.98|285.58|25
1643072390000|2022-01-25 00:59:50|291.13|285.73|291.15|285.75|291.16|285.76|291.06|285.66|19
1643072400000|2022-01-25 01:00:00|291.16|285.76|291.44|286.04|291.44|286.04|291.16|285.76|10
1643072410000|2022-01-25 01:00:10|291.45|286.05|291.97|286.57|291.97|286.57|291.42|286.02|23
1643072420000|2022-01-25 01:00:20|291.98|286.58|291.96|286.56|292.02|286.62|291.93|286.53|20
1643072430000|2022-01-25 01:00:30|291.95|286.55|291.91|286.51|291.95|286.55|291.86|286.46|18
1643072440000|2022-01-25 01:00:40|291.9|286.5|292.04|286.64|292.04|286.64|291.68|286.28|21
1643072450000|2022-01-25 01:00:50|292.07|286.67|292.41|287.01|292.58|287.18|292.06|286.66|31
1643072460000|2022-01-25 01:01:00|292.35|286.95|292.33|286.93|292.36|286.96|292.32|286.92|15
1643072470000|2022-01-25 01:01:10|292.34|286.94|292.05|286.65|292.34|286.94|292.05|286.65|19
1643072480000|2022-01-25 01:01:20|292.1|286.7|291.9|286.5|292.1|286.7|291.8|286.4|24
1643072490000|2022-01-25 01:01:30|291.89|286.49|291.95|286.55|291.95|286.55|291.88|286.48|16
1643072500000|2022-01-25 01:01:40|291.91|286.51|291.66|286.26|291.92|286.52|291.66|286.26|18
1643072510000|2022-01-25 01:01:50|291.73|286.33|291.7|286.3|291.76|286.36|291.7|286.3|9
1643072520000|2022-01-25 01:02:00|291.69|286.29|291.99|286.59|291.99|286.59|291.48|286.08|26
1643072530000|2022-01-25 01:02:10|292.03|286.63|292.32|286.92|292.39|286.99|292.03|286.63|25
1643072540000|2022-01-25 01:02:20|292.33|286.93|292.45|287.05|292.45|287.05|292.32|286.92|28
1643072550000|2022-01-25 01:02:30|292.37|286.97|292.31|286.91|292.51|287.11|292.31|286.91|26
1643072560000|2022-01-25 01:02:40|292.37|286.97|292.21|286.81|292.37|286.97|292.21|286.81|17
1643072570000|2022-01-25 01:02:50|292.23|286.83|292.28|286.88|292.28|286.88|292.23|286.83|13
1643072580000|2022-01-25 01:03:00|292.29|286.89|292.33|286.93|292.36|286.96|292.29|286.89|16
1643072590000|2022-01-25 01:03:10|292.34|286.94|292.11|286.71|292.37|286.97|292.11|286.71|21
1643072600000|2022-01-25 01:03:20|292.15|286.75|292.51|287.11|292.51|287.11|292.15|286.75|26
1643072610000|2022-01-25 01:03:30|292.47|287.07|292.42|287.02|292.53|287.13|292.42|287.02|18
1643072620000|2022-01-25 01:03:40|292.47|287.07|292.75|287.35|292.75|287.35|292.44|287.04|30
1643072630000|2022-01-25 01:03:50|292.7|287.3|292.7|287.3|292.8|287.4|292.7|287.3|22
1643072640000|2022-01-25 01:04:00|292.69|287.29|292.61|287.21|292.74|287.34|292.6|287.2|18
1643072650000|2022-01-25 01:04:10|292.57|287.17|292.58|287.18|292.68|287.28|292.56|287.16|18
1643072660000|2022-01-25 01:04:20|292.57|287.17|292.29|286.89|292.6|287.2|292.29|286.89|20
1643072670000|2022-01-25 01:04:30|292.28|286.88|291.93|286.53|292.29|286.89|291.93|286.53|22
1643072680000|2022-01-25 01:04:40|291.94|286.54|291.82|286.42|292|286.6|291.74|286.34|26
1643072690000|2022-01-25 01:04:50|291.81|286.41|291.83|286.43|291.86|286.46|291.8|286.4|13
1643072700000|2022-01-25 01:05:00|291.84|286.44|292.06|286.66|292.06|286.66|291.84|286.44|19
1643072710000|2022-01-25 01:05:10|292.08|286.68|292.26|286.86|292.26|286.86|292.08|286.68|15
1643072720000|2022-01-25 01:05:20|292.29|286.89|292.33|286.93|292.33|286.93|292.29|286.89|9
1643072730000|2022-01-25 01:05:30|292.3|286.9|292.28|286.88|292.33|286.93|292.28|286.88|12
1643072740000|2022-01-25 01:05:40|292.26|286.86|292.26|286.86|292.29|286.89|292.23|286.83|9
1643072750000|2022-01-25 01:05:50|292.34|286.94|292.31|286.91|292.41|287.01|292.27|286.87|16
1643072760000|2022-01-25 01:06:00|292.33|286.93|292.29|286.89|292.36|286.96|292.29|286.89|10
1643072770000|2022-01-25 01:06:10|292.3|286.9|292.16|286.76|292.35|286.95|292.16|286.76|21
1643072780000|2022-01-25 01:06:20|292.14|286.74|292.16|286.76|292.27|286.87|292.14|286.74|12
1643072790000|2022-01-25 01:06:30|292.17|286.77|292.29|286.89|292.3|286.9|292.16|286.76|17
1643072800000|2022-01-25 01:06:40|292.3|286.9|292.29|286.89|292.31|286.91|292.27|286.87|11
1643072810000|2022-01-25 01:06:50|292.31|286.91|292.3|286.9|292.31|286.91|292.3|286.9|14
1643072820000|2022-01-25 01:07:00|292.31|286.91|292.31|286.91|292.31|286.91|292.26|286.86|13
1643072830000|2022-01-25 01:07:10|292.37|286.97|292.44|287.04|292.48|287.08|292.29|286.89|21
1643072840000|2022-01-25 01:07:20|292.45|287.05|292.35|286.95|292.45|287.05|292.35|286.95|13
1643072850000|2022-01-25 01:07:30|292.27|286.87|292.25|286.85|292.28|286.88|292.14|286.74|18
1643072860000|2022-01-25 01:07:40|292.22|286.82|292.38|286.98|292.38|286.98|292.22|286.82|21
1643072870000|2022-01-25 01:07:50|292.32|286.92|292.46|287.06|292.52|287.12|292.31|286.91|21
1643072880000|2022-01-25 01:08:00|292.47|287.07|292.25|286.85|292.5|287.1|292.25|286.85|20
1643072890000|2022-01-25 01:08:10|292.26|286.86|292.14|286.74|292.26|286.86|292.1|286.7|17
1643072900000|2022-01-25 01:08:20|292.13|286.73|292.13|286.73|292.15|286.75|292.13|286.73|10
1643072910000|2022-01-25 01:08:30|292.16|286.76|292.17|286.77|292.18|286.78|292.13|286.73|11
1643072920000|2022-01-25 01:08:40|292.15|286.75|292.12|286.72|292.21|286.81|292.12|286.72|19
1643072930000|2022-01-25 01:08:50|292.13|286.73|292.11|286.71|292.13|286.73|292.04|286.64|10
1643072940000|2022-01-25 01:09:00|292.1|286.7|292.19|286.79|292.22|286.82|292.05|286.65|21
1643072950000|2022-01-25 01:09:10|292.17|286.77|292.17|286.77|292.2|286.8|292.17|286.77|3
1643072960000|2022-01-25 01:09:20|292.19|286.79|292.11|286.71|292.19|286.79|292.08|286.68|7
1643072970000|2022-01-25 01:09:30|292.09|286.69|291.95|286.55|292.09|286.69|291.92|286.52|13
1643072980000|2022-01-25 01:09:40|291.93|286.53|291.95|286.55|291.95|286.55|291.93|286.53|4
1643072990000|2022-01-25 01:09:50|291.93|286.53|291.75|286.35|292|286.6|291.75|286.35|24
1643073000000|2022-01-25 01:10:00|291.76|286.36|291.56|286.16|291.76|286.36|291.51|286.11|18
1643073010000|2022-01-25 01:10:10|291.57|286.17|291.65|286.25|291.75|286.35|291.57|286.17|17
1643073020000|2022-01-25 01:10:20|291.69|286.29|291.83|286.43|291.83|286.43|291.68|286.28|9
1643073030000|2022-01-25 01:10:30|291.86|286.46|291.79|286.39|291.86|286.46|291.79|286.39|3
1643073040000|2022-01-25 01:10:40|291.77|286.37|291.67|286.27|291.8|286.4|291.67|286.27|14
1643073050000|2022-01-25 01:10:50|291.68|286.28|291.68|286.28|291.73|286.33|291.68|286.28|11
1643073060000|2022-01-25 01:11:00|291.69|286.29|291.64|286.24|291.69|286.29|291.59|286.19|15
1643073070000|2022-01-25 01:11:10|291.65|286.25|291.72|286.32|291.76|286.36|291.65|286.25|13
1643073080000|2022-01-25 01:11:20|291.73|286.33|291.63|286.23|291.73|286.33|291.63|286.23|11
1643073090000|2022-01-25 01:11:30|291.62|286.22|291.53|286.13|291.62|286.22|291.53|286.13|9
1643073100000|2022-01-25 01:11:40|291.6|286.2|291.41|286.01|291.6|286.2|291.4|286|11
1643073110000|2022-01-25 01:11:50|291.42|286.02|291.54|286.14|291.54|286.14|291.36|285.96|20
1643073120000|2022-01-25 01:12:00|291.55|286.15|291.43|286.03|291.61|286.21|291.43|286.03|26
1643073130000|2022-01-25 01:12:10|291.44|286.04|291.39|285.99|291.47|286.07|291.34|285.94|14
1643073140000|2022-01-25 01:12:20|291.33|285.93|291.2|285.8|291.33|285.93|291.15|285.75|20
1643073150000|2022-01-25 01:12:30|291.21|285.81|291.23|285.83|291.25|285.85|291.21|285.81|14
1643073160000|2022-01-25 01:12:40|291.24|285.84|291.27|285.87|291.32|285.92|291.18|285.78|18
1643073170000|2022-01-25 01:12:50|291.26|285.86|291.31|285.91|291.31|285.91|291.26|285.86|7
1643073180000|2022-01-25 01:13:00|291.32|285.92|291.53|286.13|291.55|286.15|291.32|285.92|24
1643073190000|2022-01-25 01:13:10|291.55|286.15|291.58|286.18|291.6|286.2|291.51|286.11|19
1643073200000|2022-01-25 01:13:20|291.54|286.14|291.58|286.18|291.58|286.18|291.53|286.13|4
1643073210000|2022-01-25 01:13:30|291.54|286.14|291.3|285.9|291.54|286.14|291.3|285.9|15
1643073220000|2022-01-25 01:13:40|291.4|286|291.07|285.67|291.4|286|291.07|285.67|20
1643073230000|2022-01-25 01:13:50|291.14|285.74|291.03|285.63|291.14|285.74|291.03|285.63|6
1643073240000|2022-01-25 01:14:00|291.02|285.62|291.06|285.66|291.07|285.67|290.99|285.59|18
1643073250000|2022-01-25 01:14:10|291.05|285.65|290.99|285.59|291.06|285.66|290.96|285.56|14
1643073260000|2022-01-25 01:14:20|291.02|285.62|290.97|285.57|291.04|285.64|290.95|285.55|14
1643073270000|2022-01-25 01:14:30|290.98|285.58|291.08|285.68|291.08|285.68|290.93|285.53|8
1643073280000|2022-01-25 01:14:40|290.99|285.59|290.91|285.51|291.06|285.66|290.9|285.5|16
1643073290000|2022-01-25 01:14:50|290.9|285.5|290.97|285.57|291.07|285.67|290.9|285.5|18
1643073300000|2022-01-25 01:15:00|290.98|285.58|291.21|285.81|291.23|285.83|290.97|285.57|16
1643073310000|2022-01-25 01:15:10|291.22|285.82|291.78|286.38|291.78|286.38|291.22|285.82|16
1643073320000|2022-01-25 01:15:20|291.79|286.39|291.79|286.39|291.9|286.5|291.79|286.39|20
1643073330000|2022-01-25 01:15:30|291.75|286.35|291.61|286.21|291.76|286.36|291.56|286.16|21
1643073340000|2022-01-25 01:15:40|291.58|286.18|291.62|286.22|291.65|286.25|291.49|286.09|19
1643073350000|2022-01-25 01:15:50|291.6|286.2|291.45|286.05|291.6|286.2|291.43|286.03|15
1643073360000|2022-01-25 01:16:00|291.44|286.04|291.35|285.95|291.44|286.04|291.35|285.95|11
1643073370000|2022-01-25 01:16:10|291.33|285.93|291.3|285.9|291.33|285.93|291.27|285.87|7
1643073380000|2022-01-25 01:16:20|291.27|285.87|291.34|285.94|291.34|285.94|291.26|285.86|9
1643073390000|2022-01-25 01:16:30|291.33|285.93|291.52|286.12|291.52|286.12|291.33|285.93|11
1643073400000|2022-01-25 01:16:40|291.55|286.15|291.54|286.14|291.56|286.16|291.52|286.12|7
1643073410000|2022-01-25 01:16:50|291.52|286.12|291.75|286.35|291.75|286.35|291.43|286.03|17
1643073420000|2022-01-25 01:17:00|291.76|286.36|291.58|286.18|291.77|286.37|291.58|286.18|18
1643073430000|2022-01-25 01:17:10|291.59|286.19|291.6|286.2|291.62|286.22|291.47|286.07|16
1643073440000|2022-01-25 01:17:20|291.62|286.22|291.64|286.24|291.64|286.24|291.62|286.22|7
1643073450000|2022-01-25 01:17:30|291.66|286.26|291.82|286.42|291.83|286.43|291.66|286.26|16
1643073460000|2022-01-25 01:17:40|291.83|286.43|291.88|286.48|291.88|286.48|291.82|286.42|18
1643073470000|2022-01-25 01:17:50|291.85|286.45|291.88|286.48|292.01|286.61|291.85|286.45|18
1643073480000|2022-01-25 01:18:00|291.87|286.47|291.92|286.52|291.93|286.53|291.87|286.47|7
1643073490000|2022-01-25 01:18:10|291.93|286.53|291.95|286.55|291.95|286.55|291.92|286.52|4
1643073500000|2022-01-25 01:18:20|291.94|286.54|291.9|286.5|291.94|286.54|291.84|286.44|16
1643073510000|2022-01-25 01:18:30|291.91|286.51|291.93|286.53|291.93|286.53|291.9|286.5|10
1643073520000|2022-01-25 01:18:40|291.92|286.52|291.74|286.34|291.93|286.53|291.74|286.34|14
1643073530000|2022-01-25 01:18:50|291.75|286.35|291.82|286.42|291.85|286.45|291.75|286.35|12
1643073540000|2022-01-25 01:19:00|291.86|286.46|291.78|286.38|291.88|286.48|291.77|286.37|14
1643073550000|2022-01-25 01:19:10|291.77|286.37|291.75|286.35|291.8|286.4|291.72|286.32|18
1643073560000|2022-01-25 01:19:20|291.76|286.36|291.71|286.31|291.76|286.36|291.66|286.26|14
1643073570000|2022-01-25 01:19:30|291.7|286.3|291.58|286.18|291.78|286.38|291.56|286.16|11
1643073580000|2022-01-25 01:19:40|291.59|286.19|291.64|286.24|291.65|286.25|291.58|286.18|14
1643073590000|2022-01-25 01:19:50|291.63|286.23|291.9|286.5|291.92|286.52|291.63|286.23|21
1643073600000|2022-01-25 01:20:00|291.89|286.49|291.87|286.47|291.96|286.56|291.87|286.47|14
1643073610000|2022-01-25 01:20:10|291.88|286.48|291.96|286.56|292.07|286.67|291.88|286.48|20
1643073620000|2022-01-25 01:20:20|291.92|286.52|291.93|286.53|291.96|286.56|291.9|286.5|14
1643073630000|2022-01-25 01:20:30|291.92|286.52|292.04|286.64|292.12|286.72|291.92|286.52|22
1643073640000|2022-01-25 01:20:40|292.07|286.67|292.02|286.62|292.12|286.72|292.02|286.62|21
1643073650000|2022-01-25 01:20:50|291.99|286.59|292.04|286.64|292.04|286.64|291.95|286.55|16
1643073660000|2022-01-25 01:21:00|292.05|286.65|292.05|286.65|292.07|286.67|292.05|286.65|6
1643073670000|2022-01-25 01:21:10|292.06|286.66|292.04|286.64|292.14|286.74|292.02|286.62|17
1643073680000|2022-01-25 01:21:20|292.03|286.63|292.08|286.68|292.08|286.68|292.03|286.63|15
1643073690000|2022-01-25 01:21:30|292.1|286.7|292.11|286.71|292.11|286.71|292.09|286.69|3
1643073700000|2022-01-25 01:21:40|292.09|286.69|292.1|286.7|292.1|286.7|292.07|286.67|9
1643073710000|2022-01-25 01:21:50|292.11|286.71|292.12|286.72|292.12|286.72|292.11|286.71|2
1643073720000|2022-01-25 01:22:00|292.11|286.71|292.16|286.76|292.23|286.83|292.11|286.71|12
1643073730000|2022-01-25 01:22:10|292.15|286.75|292.17|286.77|292.19|286.79|292.15|286.75|9
1643073740000|2022-01-25 01:22:20|292.19|286.79|292.22|286.82|292.23|286.83|292.17|286.77|9
1643073750000|2022-01-25 01:22:30|292.21|286.81|291.96|286.56|292.21|286.81|291.92|286.52|23
1643073760000|2022-01-25 01:22:40|291.93|286.53|292.1|286.7|292.1|286.7|291.92|286.52|14
1643073770000|2022-01-25 01:22:50|292.09|286.69|292.16|286.76|292.17|286.77|292.09|286.69|7
1643073780000|2022-01-25 01:23:00|292.15|286.75|292.15|286.75|292.17|286.77|292.14|286.74|11
1643073790000|2022-01-25 01:23:10|292.14|286.74|291.95|286.55|292.15|286.75|291.95|286.55|12
1643073800000|2022-01-25 01:23:20|291.96|286.56|292.03|286.63|292.05|286.65|291.91|286.51|26
1643073810000|2022-01-25 01:23:30|292.02|286.62|292|286.6|292.03|286.63|292|286.6|8
1643073820000|2022-01-25 01:23:40|291.97|286.57|292.12|286.72|292.12|286.72|291.94|286.54|17
1643073830000|2022-01-25 01:23:50|292.14|286.74|291.81|286.41|292.14|286.74|291.81|286.41|18
1643073840000|2022-01-25 01:24:00|291.82|286.42|291.82|286.42|291.94|286.54|291.81|286.41|12
1643073850000|2022-01-25 01:24:10|291.81|286.41|291.98|286.58|292.01|286.61|291.8|286.4|15
1643073860000|2022-01-25 01:24:20|291.97|286.57|291.94|286.54|292.03|286.63|291.93|286.53|16
1643073870000|2022-01-25 01:24:30|291.96|286.56|291.95|286.55|291.96|286.56|291.95|286.55|2
1643073880000|2022-01-25 01:24:40|291.93|286.53|291.69|286.29|291.93|286.53|291.59|286.19|23
1643073890000|2022-01-25 01:24:50|291.68|286.28|291.59|286.19|291.68|286.28|291.52|286.12|16
1643073900000|2022-01-25 01:25:00|291.57|286.17|291.66|286.26|291.7|286.3|291.56|286.16|14
1643073910000|2022-01-25 01:25:10|291.64|286.24|291.9|286.5|292|286.6|291.62|286.22|19
1643073920000|2022-01-25 01:25:20|291.88|286.48|292.12|286.72|292.16|286.76|291.88|286.48|27
1643073930000|2022-01-25 01:25:30|292.13|286.73|292.13|286.73|292.14|286.74|292.1|286.7|9
1643073940000|2022-01-25 01:25:40|292.14|286.74|292.14|286.74|292.15|286.75|292.08|286.68|20
1643073950000|2022-01-25 01:25:50|292.13|286.73|292.14|286.74|292.15|286.75|292.13|286.73|4
1643073960000|2022-01-25 01:26:00|292.13|286.73|292.11|286.71|292.13|286.73|292.11|286.71|4
1643073970000|2022-01-25 01:26:10|292.12|286.72|292.17|286.77|292.17|286.77|292.1|286.7|11
1643073980000|2022-01-25 01:26:20|292.16|286.76|292.24|286.84|292.24|286.84|292.16|286.76|5
1643073990000|2022-01-25 01:26:30|292.25|286.85|292.31|286.91|292.38|286.98|292.25|286.85|15
1643074000000|2022-01-25 01:26:40|292.33|286.93|292.24|286.84|292.38|286.98|292.23|286.83|18
1643074010000|2022-01-25 01:26:50|292.19|286.79|292.25|286.85|292.26|286.86|292.02|286.62|23
1643074020000|2022-01-25 01:27:00|292.26|286.86|292.11|286.71|292.27|286.87|292.1|286.7|19
1643074030000|2022-01-25 01:27:10|292.24|286.84|292.12|286.72|292.25|286.85|292.05|286.65|18
1643074040000|2022-01-25 01:27:20|292.11|286.71|291.96|286.56|292.11|286.71|291.95|286.55|7
1643074050000|2022-01-25 01:27:30|291.95|286.55|291.99|286.59|292.01|286.61|291.95|286.55|12
1643074060000|2022-01-25 01:27:40|292|286.6|292.09|286.69|292.09|286.69|292|286.6|10
1643074070000|2022-01-25 01:27:50|292.08|286.68|292.12|286.72|292.12|286.72|292.08|286.68|8
1643074080000|2022-01-25 01:28:00|292.13|286.73|292.13|286.73|292.13|286.73|292.13|286.73|1
1643074090000|2022-01-25 01:28:10|292.14|286.74|292.18|286.78|292.19|286.79|292.14|286.74|6
1643074100000|2022-01-25 01:28:20|292.19|286.79|292.23|286.83|292.31|286.91|292.19|286.79|18
1643074110000|2022-01-25 01:28:30|292.24|286.84|292.25|286.85|292.25|286.85|292.24|286.84|8
1643074120000|2022-01-25 01:28:40|292.26|286.86|292.37|286.97|292.39|286.99|292.26|286.86|18
1643074130000|2022-01-25 01:28:50|292.36|286.96|292.25|286.85|292.36|286.96|292.25|286.85|6
1643074140000|2022-01-25 01:29:00|292.29|286.89|292.31|286.91|292.32|286.92|292.25|286.85|15
1643074150000|2022-01-25 01:29:10|292.26|286.86|292.32|286.92|292.34|286.94|292.26|286.86|9
1643074160000|2022-01-25 01:29:20|292.36|286.96|292.34|286.94|292.42|287.02|292.3|286.9|18
1643074170000|2022-01-25 01:29:30|292.33|286.93|292.34|286.94|292.42|287.02|292.33|286.93|19
1643074180000|2022-01-25 01:29:40|292.36|286.96|292.12|286.72|292.36|286.96|292.1|286.7|26
1643074190000|2022-01-25 01:29:50|292.14|286.74|291.98|286.58|292.15|286.75|291.98|286.58|21
1643074200000|2022-01-25 01:30:00|292.01|286.61|292|286.6|292.12|286.72|291.9|286.5|24
1643074210000|2022-01-25 01:30:10|291.96|286.56|292.14|286.74|292.16|286.76|291.93|286.53|22
1643074220000|2022-01-25 01:30:20|292.13|286.73|292.09|286.69|292.16|286.76|292.02|286.62|27
1643074230000|2022-01-25 01:30:30|292.06|286.66|291.96|286.56|292.14|286.74|291.96|286.56|25
1643074240000|2022-01-25 01:30:40|292|286.6|292.03|286.63|292.12|286.72|291.98|286.58|21
1643074250000|2022-01-25 01:30:50|292.09|286.69|292.13|286.73|292.13|286.73|292.03|286.63|10
1643074260000|2022-01-25 01:31:00|292.14|286.74|292.19|286.79|292.19|286.79|292.13|286.73|9
1643074270000|2022-01-25 01:31:10|292.13|286.73|292.2|286.8|292.2|286.8|292.12|286.72|11
1643074280000|2022-01-25 01:31:20|292.21|286.81|292.26|286.86|292.27|286.87|292.21|286.81|13
1643074290000|2022-01-25 01:31:30|292.27|286.87|292.09|286.69|292.27|286.87|292.07|286.67|21
1643074300000|2022-01-25 01:31:40|292.07|286.67|291.94|286.54|292.1|286.7|291.94|286.54|14
1643074310000|2022-01-25 01:31:50|292.11|286.71|291.68|286.28|292.11|286.71|291.68|286.28|24
1643074320000|2022-01-25 01:32:00|291.65|286.25|291.53|286.13|291.67|286.27|291.51|286.11|22
1643074330000|2022-01-25 01:32:10|291.52|286.12|291.5|286.1|291.59|286.19|291.44|286.04|20
1643074340000|2022-01-25 01:32:20|291.48|286.08|291.49|286.09|291.55|286.15|291.48|286.08|20
1643074350000|2022-01-25 01:32:30|291.47|286.07|291.58|286.18|291.58|286.18|291.38|285.98|26
1643074360000|2022-01-25 01:32:40|291.61|286.21|291.5|286.1|291.67|286.27|291.42|286.02|25
1643074370000|2022-01-25 01:32:50|291.51|286.11|291.6|286.2|291.6|286.2|291.51|286.11|22
1643074380000|2022-01-25 01:33:00|291.59|286.19|291.63|286.23|291.69|286.29|291.59|286.19|13
1643074390000|2022-01-25 01:33:10|291.65|286.25|291.65|286.25|291.65|286.25|291.63|286.23|3
1643074400000|2022-01-25 01:33:20|291.66|286.26|291.84|286.44|291.86|286.46|291.66|286.26|19
1643074410000|2022-01-25 01:33:30|291.79|286.39|291.77|286.37|291.85|286.45|291.76|286.36|14
1643074420000|2022-01-25 01:33:40|291.84|286.44|292.15|286.75|292.15|286.75|291.83|286.43|23
1643074430000|2022-01-25 01:33:50|292.12|286.72|292.15|286.75|292.22|286.82|292.1|286.7|18
1643074440000|2022-01-25 01:34:00|292.13|286.73|292.18|286.78|292.19|286.79|292.13|286.73|8
1643074450000|2022-01-25 01:34:10|292.16|286.76|292.13|286.73|292.17|286.77|292.13|286.73|10
1643074460000|2022-01-25 01:34:20|292.15|286.75|292.05|286.65|292.15|286.75|292.04|286.64|12
1643074470000|2022-01-25 01:34:30|292.04|286.64|291.97|286.57|292.12|286.72|291.97|286.57|16
1643074480000|2022-01-25 01:34:40|291.93|286.53|291.92|286.52|291.94|286.54|291.76|286.36|16
1643074490000|2022-01-25 01:34:50|291.88|286.48|291.66|286.26|291.9|286.5|291.66|286.26|15
1643074500000|2022-01-25 01:35:00|291.67|286.27|291.49|286.09|291.67|286.27|291.34|285.94|22
1643074510000|2022-01-25 01:35:10|291.48|286.08|291.42|286.02|291.48|286.08|291.38|285.98|20
1643074520000|2022-01-25 01:35:20|291.41|286.01|291.5|286.1|291.5|286.1|291.39|285.99|16
1643074530000|2022-01-25 01:35:30|291.49|286.09|291.51|286.11|291.61|286.21|291.47|286.07|16
1643074540000|2022-01-25 01:35:40|291.61|286.21|291.74|286.34|291.74|286.34|291.61|286.21|22
1643074550000|2022-01-25 01:35:50|291.71|286.31|291.74|286.34|291.74|286.34|291.68|286.28|8
1643074560000|2022-01-25 01:36:00|291.71|286.31|291.71|286.31|291.75|286.35|291.56|286.16|18
1643074570000|2022-01-25 01:36:10|291.72|286.32|291.56|286.16|291.73|286.33|291.54|286.14|15
1643074580000|2022-01-25 01:36:20|291.55|286.15|291.6|286.2|291.6|286.2|291.55|286.15|6
1643074590000|2022-01-25 01:36:30|291.57|286.17|291.58|286.18|291.61|286.21|291.56|286.16|8
1643074600000|2022-01-25 01:36:40|291.59|286.19|291.57|286.17|291.59|286.19|291.57|286.17|8
1643074610000|2022-01-25 01:36:50|291.58|286.18|291.7|286.3|291.7|286.3|291.57|286.17|10
1643074620000|2022-01-25 01:37:00|291.73|286.33|291.79|286.39|291.79|286.39|291.73|286.33|5
1643074630000|2022-01-25 01:37:10|291.78|286.38|291.76|286.36|291.79|286.39|291.75|286.35|9
1643074640000|2022-01-25 01:37:20|291.78|286.38|291.77|286.37|291.82|286.42|291.67|286.27|15
1643074650000|2022-01-25 01:37:30|291.82|286.42|291.92|286.52|291.93|286.53|291.81|286.41|14
1643074660000|2022-01-25 01:37:40|291.94|286.54|291.78|286.38|291.94|286.54|291.78|286.38|17
1643074670000|2022-01-25 01:37:50|291.77|286.37|291.67|286.27|291.77|286.37|291.66|286.26|12
1643074680000|2022-01-25 01:38:00|291.62|286.22|291.65|286.25|291.67|286.27|291.61|286.21|6
1643074690000|2022-01-25 01:38:10|291.68|286.28|291.77|286.37|291.77|286.37|291.68|286.28|4
1643074700000|2022-01-25 01:38:20|291.78|286.38|291.77|286.37|291.78|286.38|291.77|286.37|4
1643074710000|2022-01-25 01:38:30|291.8|286.4|291.82|286.42|291.82|286.42|291.8|286.4|3
1643074720000|2022-01-25 01:38:40|291.74|286.34|291.8|286.4|291.89|286.49|291.74|286.34|24
1643074730000|2022-01-25 01:38:50|291.81|286.41|291.77|286.37|291.81|286.41|291.77|286.37|7
1643074740000|2022-01-25 01:39:00|291.76|286.36|291.61|286.21|291.77|286.37|291.51|286.11|23
1643074750000|2022-01-25 01:39:10|291.59|286.19|291.57|286.17|291.6|286.2|291.45|286.05|17
1643074760000|2022-01-25 01:39:20|291.53|286.13|291.5|286.1|291.55|286.15|291.49|286.09|10
1643074770000|2022-01-25 01:39:30|291.48|286.08|291.49|286.09|291.5|286.1|291.48|286.08|5
1643074780000|2022-01-25 01:39:40|291.48|286.08|291.16|285.76|291.48|286.08|291.16|285.76|8
1643074790000|2022-01-25 01:39:50|291.15|285.75|291.2|285.8|291.22|285.82|291.15|285.75|7
1643074800000|2022-01-25 01:40:00|291.22|285.82|291.28|285.88|291.32|285.92|291.22|285.82|6
1643074810000|2022-01-25 01:40:10|291.29|285.89|291.2|285.8|291.33|285.93|291.2|285.8|17
1643074820000|2022-01-25 01:40:20|291.19|285.79|291.25|285.85|291.27|285.87|291.18|285.78|10
1643074830000|2022-01-25 01:40:30|291.26|285.86|291.1|285.7|291.26|285.86|291.1|285.7|11
1643074840000|2022-01-25 01:40:40|291.09|285.69|291.25|285.85|291.31|285.91|291.06|285.66|16
1643074850000|2022-01-25 01:40:50|291.26|285.86|291.41|286.01|291.49|286.09|291.26|285.86|14
1643074860000|2022-01-25 01:41:00|291.42|286.02|291.4|286|291.45|286.05|291.39|285.99|21
1643074870000|2022-01-25 01:41:10|291.39|285.99|291.17|285.77|291.43|286.03|291.15|285.75|16
1643074880000|2022-01-25 01:41:20|291.16|285.76|290.99|285.59|291.16|285.76|290.99|285.59|17
1643074890000|2022-01-25 01:41:30|290.96|285.56|290.97|285.57|290.98|285.58|290.92|285.52|15
1643074900000|2022-01-25 01:41:40|291.02|285.62|291.04|285.64|291.04|285.64|290.97|285.57|8
1643074910000|2022-01-25 01:41:50|291.01|285.61|291.08|285.68|291.09|285.69|291.01|285.61|12
1643074920000|2022-01-25 01:42:00|291.09|285.69|291.11|285.71|291.16|285.76|291.09|285.69|12
1643074930000|2022-01-25 01:42:10|291.12|285.72|291.1|285.7|291.12|285.72|291.1|285.7|8
1643074940000|2022-01-25 01:42:20|291.09|285.69|291.03|285.63|291.09|285.69|290.96|285.56|16
1643074950000|2022-01-25 01:42:30|291.05|285.65|291.16|285.76|291.16|285.76|291.05|285.65|10
1643074960000|2022-01-25 01:42:40|291.14|285.74|291.11|285.71|291.2|285.8|291.11|285.71|14
1643074970000|2022-01-25 01:42:50|291.1|285.7|291.04|285.64|291.1|285.7|291.03|285.63|10
1643074980000|2022-01-25 01:43:00|291.06|285.66|291.1|285.7|291.1|285.7|291.06|285.66|4
1643074990000|2022-01-25 01:43:10|291.09|285.69|291.14|285.74|291.17|285.77|291.09|285.69|16
1643075000000|2022-01-25 01:43:20|291.15|285.75|291.2|285.8|291.2|285.8|291.1|285.7|16
1643075010000|2022-01-25 01:43:30|291.21|285.81|291.23|285.83|291.32|285.92|291.21|285.81|11
1643075020000|2022-01-25 01:43:40|291.24|285.84|290.99|285.59|291.24|285.84|290.99|285.59|18
1643075030000|2022-01-25 01:43:50|291.01|285.61|290.91|285.51|291.01|285.61|290.91|285.51|8
1643075040000|2022-01-25 01:44:00|290.9|285.5|290.84|285.44|290.93|285.53|290.84|285.44|15
1643075050000|2022-01-25 01:44:10|290.83|285.43|290.91|285.51|290.98|285.58|290.8|285.4|14
1643075060000|2022-01-25 01:44:20|290.93|285.53|290.92|285.52|290.93|285.53|290.86|285.46|15
1643075070000|2022-01-25 01:44:30|290.88|285.48|290.97|285.57|291.05|285.65|290.88|285.48|29
1643075080000|2022-01-25 01:44:40|290.98|285.58|290.87|285.47|291.04|285.64|290.87|285.47|22
1643075090000|2022-01-25 01:44:50|290.86|285.46|290.69|285.29|290.88|285.48|290.67|285.27|15
1643075100000|2022-01-25 01:45:00|290.68|285.28|290.79|285.39|290.82|285.42|290.68|285.28|20
1643075110000|2022-01-25 01:45:10|290.78|285.38|290.87|285.47|290.89|285.49|290.76|285.36|11
1643075120000|2022-01-25 01:45:20|290.86|285.46|290.83|285.43|290.88|285.48|290.82|285.42|10
1643075130000|2022-01-25 01:45:30|290.82|285.42|290.88|285.48|290.88|285.48|290.82|285.42|7
1643075140000|2022-01-25 01:45:40|290.92|285.52|290.87|285.47|290.97|285.57|290.87|285.47|10
1643075150000|2022-01-25 01:45:50|290.82|285.42|290.73|285.33|290.82|285.42|290.71|285.31|21
1643075160000|2022-01-25 01:46:00|290.72|285.32|290.69|285.29|290.76|285.36|290.67|285.27|14
1643075170000|2022-01-25 01:46:10|290.72|285.32|290.83|285.43|290.85|285.45|290.68|285.28|20
1643075180000|2022-01-25 01:46:20|290.82|285.42|290.9|285.5|290.9|285.5|290.75|285.35|21
1643075190000|2022-01-25 01:46:30|290.91|285.51|291.05|285.65|291.05|285.65|290.89|285.49|14
1643075200000|2022-01-25 01:46:40|291.04|285.64|291.16|285.76|291.16|285.76|291.04|285.64|14
1643075210000|2022-01-25 01:46:50|291.23|285.83|291.27|285.87|291.27|285.87|291.23|285.83|4
1643075220000|2022-01-25 01:47:00|291.3|285.9|291.47|286.07|291.47|286.07|291.23|285.83|22
1643075230000|2022-01-25 01:47:10|291.49|286.09|291.71|286.31|291.71|286.31|291.47|286.07|24
1643075240000|2022-01-25 01:47:20|291.7|286.3|291.62|286.22|291.71|286.31|291.62|286.22|24
1643075250000|2022-01-25 01:47:30|291.67|286.27|291.61|286.21|291.67|286.27|291.6|286.2|19
1643075260000|2022-01-25 01:47:40|291.64|286.24|291.62|286.22|291.66|286.26|291.54|286.14|11
1643075270000|2022-01-25 01:47:50|291.66|286.26|291.66|286.26|291.69|286.29|291.65|286.25|12
1643075280000|2022-01-25 01:48:00|291.67|286.27|291.55|286.15|291.7|286.3|291.55|286.15|14
1643075290000|2022-01-25 01:48:10|291.57|286.17|291.53|286.13|291.59|286.19|291.53|286.13|8
1643075300000|2022-01-25 01:48:20|291.51|286.11|291.39|285.99|291.51|286.11|291.39|285.99|6
1643075310000|2022-01-25 01:48:30|291.41|286.01|291.6|286.2|291.6|286.2|291.41|286.01|8
1643075320000|2022-01-25 01:48:40|291.61|286.21|291.76|286.36|291.76|286.36|291.61|286.21|15
1643075330000|2022-01-25 01:48:50|291.75|286.35|291.96|286.56|291.96|286.56|291.75|286.35|13
1643075340000|2022-01-25 01:49:00|291.99|286.59|292|286.6|292.05|286.65|291.97|286.57|28
1643075350000|2022-01-25 01:49:10|291.98|286.58|291.88|286.48|292.01|286.61|291.85|286.45|26
1643075360000|2022-01-25 01:49:20|291.86|286.46|291.84|286.44|291.92|286.52|291.82|286.42|20
1643075370000|2022-01-25 01:49:30|291.85|286.45|291.77|286.37|291.85|286.45|291.77|286.37|8
1643075380000|2022-01-25 01:49:40|291.78|286.38|291.73|286.33|291.78|286.38|291.73|286.33|4
1643075390000|2022-01-25 01:49:50|291.76|286.36|291.83|286.43|291.83|286.43|291.76|286.36|16
1643075400000|2022-01-25 01:50:00|291.82|286.42|291.83|286.43|291.83|286.43|291.79|286.39|12
1643075410000|2022-01-25 01:50:10|291.82|286.42|291.84|286.44|291.98|286.58|291.81|286.41|17
1643075420000|2022-01-25 01:50:20|291.85|286.45|291.69|286.29|291.86|286.46|291.69|286.29|17
1643075430000|2022-01-25 01:50:30|291.7|286.3|291.82|286.42|291.82|286.42|291.7|286.3|18
1643075440000|2022-01-25 01:50:40|291.79|286.39|291.89|286.49|291.92|286.52|291.78|286.38|17
1643075450000|2022-01-25 01:50:50|291.87|286.47|291.9|286.5|291.9|286.5|291.79|286.39|17
1643075460000|2022-01-25 01:51:00|291.92|286.52|291.87|286.47|291.92|286.52|291.83|286.43|18
1643075470000|2022-01-25 01:51:10|291.88|286.48|291.97|286.57|292|286.6|291.88|286.48|9
1643075480000|2022-01-25 01:51:20|291.95|286.55|291.99|286.59|292|286.6|291.92|286.52|16
1643075490000|2022-01-25 01:51:30|292|286.6|292|286.6|292|286.6|291.94|286.54|16
1643075500000|2022-01-25 01:51:40|291.99|286.59|292|286.6|292.01|286.61|291.97|286.57|13
1643075510000|2022-01-25 01:51:50|291.99|286.59|291.99|286.59|292|286.6|291.99|286.59|3
1643075520000|2022-01-25 01:52:00|292.01|286.61|291.84|286.44|292.01|286.61|291.84|286.44|15
1643075530000|2022-01-25 01:52:10|291.88|286.48|291.97|286.57|291.97|286.57|291.8|286.4|16
1643075540000|2022-01-25 01:52:20|291.96|286.56|291.95|286.55|291.97|286.57|291.92|286.52|18
1643075550000|2022-01-25 01:52:30|291.94|286.54|291.79|286.39|291.94|286.54|291.79|286.39|17
1643075560000|2022-01-25 01:52:40|291.78|286.38|291.71|286.31|291.78|286.38|291.71|286.31|5
1643075570000|2022-01-25 01:52:50|291.69|286.29|291.58|286.18|291.71|286.31|291.58|286.18|11
1643075580000|2022-01-25 01:53:00|291.61|286.21|291.59|286.19|291.62|286.22|291.59|286.19|13
1643075590000|2022-01-25 01:53:10|291.61|286.21|291.62|286.22|291.63|286.23|291.6|286.2|9
1643075600000|2022-01-25 01:53:20|291.63|286.23|291.69|286.29|291.71|286.31|291.63|286.23|9
1643075610000|2022-01-25 01:53:30|291.6|286.2|291.56|286.16|291.66|286.26|291.55|286.15|10
1643075620000|2022-01-25 01:53:40|291.51|286.11|291.31|285.91|291.51|286.11|291.31|285.91|12
1643075630000|2022-01-25 01:53:50|291.29|285.89|291.53|286.13|291.53|286.13|291.29|285.89|17
1643075640000|2022-01-25 01:54:00|291.58|286.18|291.66|286.26|291.67|286.27|291.57|286.17|21
1643075650000|2022-01-25 01:54:10|291.62|286.22|291.6|286.2|291.68|286.28|291.59|286.19|15
1643075660000|2022-01-25 01:54:20|291.63|286.23|291.62|286.22|291.64|286.24|291.61|286.21|7
1643075670000|2022-01-25 01:54:30|291.64|286.24|291.61|286.21|291.64|286.24|291.61|286.21|7
1643075680000|2022-01-25 01:54:40|291.59|286.19|291.68|286.28|291.72|286.32|291.57|286.17|19
1643075690000|2022-01-25 01:54:50|291.67|286.27|291.43|286.03|291.67|286.27|291.43|286.03|14
1643075700000|2022-01-25 01:55:00|291.48|286.08|291.44|286.04|291.48|286.08|291.33|285.93|11
1643075710000|2022-01-25 01:55:10|291.34|285.94|291.21|285.81|291.44|286.04|291.2|285.8|15
1643075720000|2022-01-25 01:55:20|291.2|285.8|291.21|285.81|291.22|285.82|291.19|285.79|8
1643075730000|2022-01-25 01:55:30|291.2|285.8|291.31|285.91|291.38|285.98|291.19|285.79|18
1643075740000|2022-01-25 01:55:40|291.28|285.88|291.25|285.85|291.37|285.97|291.25|285.85|19
1643075750000|2022-01-25 01:55:50|291.26|285.86|291.3|285.9|291.39|285.99|291.25|285.85|23
1643075760000|2022-01-25 01:56:00|291.29|285.89|291.29|285.89|291.39|285.99|291.25|285.85|19
1643075770000|2022-01-25 01:56:10|291.36|285.96|291.49|286.09|291.49|286.09|291.33|285.93|13
1643075780000|2022-01-25 01:56:20|291.48|286.08|291.58|286.18|291.58|286.18|291.47|286.07|13
1643075790000|2022-01-25 01:56:30|291.59|286.19|291.74|286.34|291.74|286.34|291.59|286.19|14
1643075800000|2022-01-25 01:56:40|291.73|286.33|291.62|286.22|291.73|286.33|291.62|286.22|14
1643075810000|2022-01-25 01:56:50|291.61|286.21|291.62|286.22|291.62|286.22|291.58|286.18|9
1643075820000|2022-01-25 01:57:00|291.63|286.23|291.68|286.28|291.71|286.31|291.63|286.23|13
1643075830000|2022-01-25 01:57:10|291.65|286.25|291.52|286.12|291.68|286.28|291.51|286.11|21
1643075840000|2022-01-25 01:57:20|291.51|286.11|291.56|286.16|291.61|286.21|291.47|286.07|15
1643075850000|2022-01-25 01:57:30|291.61|286.21|291.59|286.19|291.71|286.31|291.59|286.19|13
1643075860000|2022-01-25 01:57:40|291.58|286.18|291.73|286.33|291.74|286.34|291.53|286.13|19
1643075870000|2022-01-25 01:57:50|291.68|286.28|291.66|286.26|291.75|286.35|291.65|286.25|13
1643075880000|2022-01-25 01:58:00|291.68|286.28|291.84|286.44|291.84|286.44|291.65|286.25|16
1643075890000|2022-01-25 01:58:10|291.85|286.45|291.92|286.52|291.92|286.52|291.77|286.37|10
1643075900000|2022-01-25 01:58:20|291.94|286.54|291.97|286.57|292.07|286.67|291.94|286.54|11
1643075910000|2022-01-25 01:58:30|291.96|286.56|291.77|286.37|291.97|286.57|291.75|286.35|16
1643075920000|2022-01-25 01:58:40|291.75|286.35|291.67|286.27|291.75|286.35|291.65|286.25|21
1643075930000|2022-01-25 01:58:50|291.66|286.26|291.64|286.24|291.66|286.26|291.64|286.24|3
1643075940000|2022-01-25 01:59:00|291.68|286.28|291.63|286.23|291.68|286.28|291.63|286.23|9
1643075950000|2022-01-25 01:59:10|291.64|286.24|291.61|286.21|291.64|286.24|291.57|286.17|16
1643075960000|2022-01-25 01:59:20|291.6|286.2|291.71|286.31|291.71|286.31|291.59|286.19|13
1643075970000|2022-01-25 01:59:30|291.7|286.3|291.75|286.35|291.76|286.36|291.57|286.17|21
1643075980000|2022-01-25 01:59:40|291.74|286.34|291.71|286.31|291.75|286.35|291.71|286.31|10
1643075990000|2022-01-25 01:59:50|291.7|286.3|291.71|286.31|291.72|286.32|291.67|286.27|8
1643076000000|2022-01-25 02:00:00|291.7|286.3|291.8|286.4|291.8|286.4|291.69|286.29|15
1643076010000|2022-01-25 02:00:10|291.79|286.39|291.75|286.35|291.79|286.39|291.73|286.33|14
1643076020000|2022-01-25 02:00:20|291.76|286.36|291.72|286.32|291.77|286.37|291.72|286.32|12
1643076030000|2022-01-25 02:00:30|291.71|286.31|291.72|286.32|291.73|286.33|291.7|286.3|10
1643076040000|2022-01-25 02:00:40|291.71|286.31|291.67|286.27|291.74|286.34|291.67|286.27|14
1643076050000|2022-01-25 02:00:50|291.68|286.28|291.58|286.18|291.69|286.29|291.57|286.17|9
1643076060000|2022-01-25 02:01:00|291.57|286.17|291.55|286.15|291.62|286.22|291.52|286.12|18
1643076070000|2022-01-25 02:01:10|291.56|286.16|291.58|286.18|291.58|286.18|291.55|286.15|7
1643076080000|2022-01-25 02:01:20|291.59|286.19|291.61|286.21|291.61|286.21|291.59|286.19|2
1643076090000|2022-01-25 02:01:30|291.62|286.22|291.62|286.22|291.63|286.23|291.58|286.18|5
1643076100000|2022-01-25 02:01:40|291.6|286.2|291.76|286.36|291.78|286.38|291.59|286.19|18
1643076110000|2022-01-25 02:01:50|291.77|286.37|291.65|286.25|291.8|286.4|291.64|286.24|22
1643076120000|2022-01-25 02:02:00|291.64|286.24|291.64|286.24|291.69|286.29|291.61|286.21|17
1643076130000|2022-01-25 02:02:10|291.65|286.25|291.63|286.23|291.65|286.25|291.61|286.21|17
1643076140000|2022-01-25 02:02:20|291.61|286.21|291.74|286.34|291.75|286.35|291.61|286.21|18
1643076150000|2022-01-25 02:02:30|291.83|286.43|291.79|286.39|291.89|286.49|291.79|286.39|24
1643076160000|2022-01-25 02:02:40|291.78|286.38|291.73|286.33|291.79|286.39|291.69|286.29|9
1643076170000|2022-01-25 02:02:50|291.75|286.35|291.74|286.34|291.75|286.35|291.71|286.31|6
1643076180000|2022-01-25 02:03:00|291.73|286.33|291.75|286.35|291.75|286.35|291.73|286.33|7
1643076190000|2022-01-25 02:03:10|291.76|286.36|291.76|286.36|291.78|286.38|291.74|286.34|14
1643076200000|2022-01-25 02:03:20|291.77|286.37|291.69|286.29|291.79|286.39|291.69|286.29|10
1643076210000|2022-01-25 02:03:30|291.7|286.3|291.71|286.31|291.76|286.36|291.65|286.25|12
1643076220000|2022-01-25 02:03:40|291.73|286.33|291.67|286.27|291.78|286.38|291.67|286.27|10
1643076230000|2022-01-25 02:03:50|291.66|286.26|291.53|286.13|291.66|286.26|291.45|286.05|11
1643076240000|2022-01-25 02:04:00|291.58|286.18|291.45|286.05|291.58|286.18|291.45|286.05|8
1643076250000|2022-01-25 02:04:10|291.46|286.06|291.67|286.27|291.67|286.27|291.46|286.06|12
1643076260000|2022-01-25 02:04:20|291.66|286.26|291.76|286.36|291.78|286.38|291.63|286.23|18
1643076270000|2022-01-25 02:04:30|291.75|286.35|291.79|286.39|291.8|286.4|291.75|286.35|10
1643076280000|2022-01-25 02:04:40|291.8|286.4|291.79|286.39|291.8|286.4|291.79|286.39|2
1643076290000|2022-01-25 02:04:50|291.78|286.38|291.63|286.23|291.82|286.42|291.63|286.23|9
1643076300000|2022-01-25 02:05:00|291.6|286.2|291.51|286.11|291.63|286.23|291.51|286.11|17
1643076310000|2022-01-25 02:05:10|291.61|286.21|291.61|286.21|291.61|286.21|291.49|286.09|12
1643076320000|2022-01-25 02:05:20|291.58|286.18|291.36|285.96|291.58|286.18|291.35|285.95|19
1643076330000|2022-01-25 02:05:30|291.43|286.03|291.42|286.02|291.44|286.04|291.33|285.93|19
1643076340000|2022-01-25 02:05:40|291.43|286.03|291.43|286.03|291.45|286.05|291.43|286.03|7
1643076350000|2022-01-25 02:05:50|291.44|286.04|291.46|286.06|291.46|286.06|291.43|286.03|6
1643076360000|2022-01-25 02:06:00|291.45|286.05|291.57|286.17|291.6|286.2|291.45|286.05|12
1643076370000|2022-01-25 02:06:10|291.56|286.16|291.47|286.07|291.58|286.18|291.47|286.07|15
1643076380000|2022-01-25 02:06:20|291.48|286.08|291.53|286.13|291.53|286.13|291.41|286.01|10
1643076390000|2022-01-25 02:06:30|291.54|286.14|291.57|286.17|291.57|286.17|291.53|286.13|7
1643076400000|2022-01-25 02:06:40|291.6|286.2|292|286.6|292.02|286.62|291.6|286.2|20
1643076410000|2022-01-25 02:06:50|291.98|286.58|292.28|286.88|292.28|286.88|291.9|286.5|20
1643076420000|2022-01-25 02:07:00|292.27|286.87|292.33|286.93|292.36|286.96|292.27|286.87|18
1643076430000|2022-01-25 02:07:10|292.35|286.95|292.27|286.87|292.35|286.95|292.27|286.87|9
1643076440000|2022-01-25 02:07:20|292.24|286.84|292.24|286.84|292.26|286.86|292.24|286.84|9
1643076450000|2022-01-25 02:07:30|292.27|286.87|292.24|286.84|292.27|286.87|292.24|286.84|19
1643076460000|2022-01-25 02:07:40|292.25|286.85|292.33|286.93|292.34|286.94|292.25|286.85|11
1643076470000|2022-01-25 02:07:50|292.34|286.94|292.33|286.93|292.42|287.02|292.32|286.92|27
1643076480000|2022-01-25 02:08:00|292.37|286.97|292.37|286.97|292.38|286.98|292.33|286.93|18
1643076490000|2022-01-25 02:08:10|292.33|286.93|292.25|286.85|292.33|286.93|292.24|286.84|13
1643076500000|2022-01-25 02:08:20|292.23|286.83|292.26|286.86|292.3|286.9|292.2|286.8|10
1643076510000|2022-01-25 02:08:30|292.27|286.87|292.32|286.92|292.32|286.92|292.27|286.87|5
1643076520000|2022-01-25 02:08:40|292.35|286.95|292.36|286.96|292.4|287|292.35|286.95|17
1643076530000|2022-01-25 02:08:50|292.35|286.95|292.24|286.84|292.37|286.97|292.24|286.84|14
1643076540000|2022-01-25 02:09:00|292.28|286.88|292.24|286.84|292.35|286.95|292.23|286.83|21
1643076550000|2022-01-25 02:09:10|292.23|286.83|292.24|286.84|292.3|286.9|292.23|286.83|21
1643076560000|2022-01-25 02:09:20|292.29|286.89|292.19|286.79|292.29|286.89|292.19|286.79|13
1643076570000|2022-01-25 02:09:30|292.27|286.87|292.23|286.83|292.28|286.88|292.21|286.81|12
1643076580000|2022-01-25 02:09:40|292.24|286.84|292.21|286.81|292.3|286.9|292.21|286.81|15
1643076590000|2022-01-25 02:09:50|292.27|286.87|292.23|286.83|292.27|286.87|292.21|286.81|14
1643076600000|2022-01-25 02:10:00|292.27|286.87|292.29|286.89|292.29|286.89|292.27|286.87|3
1643076610000|2022-01-25 02:10:10|292.31|286.91|292.43|287.03|292.43|287.03|292.3|286.9|12
1643076620000|2022-01-25 02:10:20|292.42|287.02|292.41|287.01|292.47|287.07|292.41|287.01|11
1643076630000|2022-01-25 02:10:30|292.42|287.02|292.29|286.89|292.43|287.03|292.29|286.89|10
1643076640000|2022-01-25 02:10:40|292.3|286.9|292.4|287|292.41|287.01|292.28|286.88|11
1643076650000|2022-01-25 02:10:50|292.39|286.99|292.41|287.01|292.41|287.01|292.39|286.99|6
1643076660000|2022-01-25 02:11:00|292.4|287|292.4|287|292.4|287|292.38|286.98|5
1643076670000|2022-01-25 02:11:10|292.41|287.01|292.45|287.05|292.45|287.05|292.41|287.01|10
1643076680000|2022-01-25 02:11:20|292.44|287.04|292.27|286.87|292.44|287.04|292.27|286.87|11
1643076690000|2022-01-25 02:11:30|292.33|286.93|292.25|286.85|292.33|286.93|292.22|286.82|13
1643076700000|2022-01-25 02:11:40|292.28|286.88|292.4|287|292.41|287.01|292.27|286.87|19
1643076710000|2022-01-25 02:11:50|292.44|287.04|292.49|287.09|292.6|287.2|292.44|287.04|8
1643076730000|2022-01-25 02:12:10|292.5|287.1|292.73|287.33|292.73|287.33|292.5|287.1|12
1643076740000|2022-01-25 02:12:20|292.76|287.36|293.17|287.77|293.17|287.77|292.76|287.36|20
1643076750000|2022-01-25 02:12:30|293.18|287.78|293.14|287.74|293.18|287.78|293.1|287.7|10
1643076760000|2022-01-25 02:12:40|293.11|287.71|293.08|287.68|293.15|287.75|293.03|287.63|18
1643076770000|2022-01-25 02:12:50|293.02|287.62|293.1|287.7|293.14|287.74|293.02|287.62|18
1643076780000|2022-01-25 02:13:00|293.12|287.72|293.14|287.74|293.15|287.75|293.1|287.7|11
1643076790000|2022-01-25 02:13:10|293.15|287.75|293.12|287.72|293.15|287.75|293.12|287.72|10
1643076800000|2022-01-25 02:13:20|293.11|287.71|293.01|287.61|293.11|287.71|292.99|287.59|9
1643076810000|2022-01-25 02:13:30|293.02|287.62|293.09|287.69|293.1|287.7|293.02|287.62|11
1643076820000|2022-01-25 02:13:40|293.1|287.7|293.08|287.68|293.13|287.73|293.08|287.68|10
1643076830000|2022-01-25 02:13:50|293.07|287.67|293|287.6|293.07|287.67|292.99|287.59|7
1643076840000|2022-01-25 02:14:00|292.99|287.59|292.99|287.59|293|287.6|292.97|287.57|16
1643076850000|2022-01-25 02:14:10|293|287.6|292.93|287.53|293|287.6|292.93|287.53|8
1643076860000|2022-01-25 02:14:20|292.89|287.49|292.85|287.45|292.89|287.49|292.85|287.45|4
1643076870000|2022-01-25 02:14:30|292.84|287.44|292.85|287.45|292.9|287.5|292.84|287.44|13
1643076880000|2022-01-25 02:14:40|292.84|287.44|292.74|287.34|292.84|287.44|292.73|287.33|12
1643076890000|2022-01-25 02:14:50|292.75|287.35|292.76|287.36|292.79|287.39|292.75|287.35|8
1643076900000|2022-01-25 02:15:00|292.77|287.37|293.1|287.7|293.1|287.7|292.76|287.36|20
1643076910000|2022-01-25 02:15:10|293.09|287.69|293.3|287.9|293.31|287.91|293.09|287.69|18
1643076920000|2022-01-25 02:15:20|293.31|287.91|293.22|287.82|293.31|287.91|293.18|287.78|17
1643076930000|2022-01-25 02:15:30|293.21|287.81|293.21|287.81|293.21|287.81|293.19|287.79|7
1643076940000|2022-01-25 02:15:40|293.2|287.8|293.1|287.7|293.2|287.8|293.1|287.7|14
1643076950000|2022-01-25 02:15:50|293.08|287.68|293.06|287.66|293.08|287.68|293.06|287.66|3
1643076960000|2022-01-25 02:16:00|293.05|287.65|292.94|287.54|293.05|287.65|292.94|287.54|10
1643076970000|2022-01-25 02:16:10|292.96|287.56|292.95|287.55|292.97|287.57|292.93|287.53|7
1643076980000|2022-01-25 02:16:20|292.94|287.54|292.94|287.54|292.94|287.54|292.89|287.49|7
1643076990000|2022-01-25 02:16:30|292.97|287.57|292.93|287.53|293.03|287.63|292.93|287.53|15
1643077000000|2022-01-25 02:16:40|292.91|287.51|292.96|287.56|292.99|287.59|292.83|287.43|24
1643077010000|2022-01-25 02:16:50|292.95|287.55|292.84|287.44|292.97|287.57|292.84|287.44|15
1643077020000|2022-01-25 02:17:00|292.88|287.48|292.85|287.45|292.89|287.49|292.84|287.44|10
1643077030000|2022-01-25 02:17:10|292.84|287.44|292.84|287.44|292.84|287.44|292.84|287.44|1
1643077040000|2022-01-25 02:17:20|292.83|287.43|292.78|287.38|292.83|287.43|292.78|287.38|4
1643077050000|2022-01-25 02:17:30|292.74|287.34|292.74|287.34|292.74|287.34|292.73|287.33|3
1643077060000|2022-01-25 02:17:40|292.76|287.36|292.86|287.46|292.88|287.48|292.76|287.36|8
1643077070000|2022-01-25 02:17:50|292.85|287.45|292.89|287.49|292.89|287.49|292.83|287.43|20
1643077080000|2022-01-25 02:18:00|292.87|287.47|292.99|287.59|293.11|287.71|292.85|287.45|25
1643077090000|2022-01-25 02:18:10|292.97|287.57|292.78|287.38|292.97|287.57|292.78|287.38|8
1643077100000|2022-01-25 02:18:20|292.85|287.45|292.74|287.34|292.86|287.46|292.74|287.34|22
1643077110000|2022-01-25 02:18:30|292.75|287.35|292.77|287.37|292.78|287.38|292.75|287.35|4
1643077120000|2022-01-25 02:18:40|292.76|287.36|292.75|287.35|292.77|287.37|292.75|287.35|8
1643077130000|2022-01-25 02:18:50|292.74|287.34|292.61|287.21|292.75|287.35|292.61|287.21|18
1643077140000|2022-01-25 02:19:00|292.63|287.23|292.67|287.27|292.67|287.27|292.63|287.23|8
1643077150000|2022-01-25 02:19:10|292.7|287.3|292.88|287.48|292.88|287.48|292.69|287.29|14
1643077160000|2022-01-25 02:19:20|292.87|287.47|292.81|287.41|292.87|287.47|292.81|287.41|5
1643077170000|2022-01-25 02:19:30|292.82|287.42|292.77|287.37|292.86|287.46|292.77|287.37|13
1643077180000|2022-01-25 02:19:40|292.86|287.46|292.73|287.33|292.86|287.46|292.7|287.3|8
1643077190000|2022-01-25 02:19:50|292.72|287.32|292.58|287.18|292.73|287.33|292.57|287.17|9
1643077200000|2022-01-25 02:20:00|292.57|287.17|292.61|287.21|292.61|287.21|292.57|287.17|2
1643077210000|2022-01-25 02:20:10|292.62|287.22|292.62|287.22|292.66|287.26|292.57|287.17|15
1643077220000|2022-01-25 02:20:20|292.59|287.19|292.63|287.23|292.73|287.33|292.56|287.16|20
1643077230000|2022-01-25 02:20:30|292.71|287.31|292.69|287.29|292.71|287.31|292.69|287.29|2
1643077240000|2022-01-25 02:20:40|292.66|287.26|292.6|287.2|292.66|287.26|292.56|287.16|14
1643077250000|2022-01-25 02:20:50|292.62|287.22|292.56|287.16|292.62|287.22|292.56|287.16|3
1643077260000|2022-01-25 02:21:00|292.57|287.17|292.62|287.22|292.62|287.22|292.57|287.17|4
1643077270000|2022-01-25 02:21:10|292.63|287.23|292.62|287.22|292.63|287.23|292.6|287.2|6
1643077280000|2022-01-25 02:21:20|292.63|287.23|292.63|287.23|292.63|287.23|292.63|287.23|1
1643077290000|2022-01-25 02:21:30|292.61|287.21|292.61|287.21|292.61|287.21|292.61|287.21|1
1643077300000|2022-01-25 02:21:40|292.6|287.2|292.76|287.36|292.76|287.36|292.59|287.19|12
1643077310000|2022-01-25 02:21:50|292.75|287.35|292.02|286.62|292.75|287.35|291.99|286.59|27
1643077320000|2022-01-25 02:22:00|292|286.6|292.02|286.62|292.07|286.67|292|286.6|18
1643077330000|2022-01-25 02:22:10|292.06|286.66|291.97|286.57|292.07|286.67|291.97|286.57|10
1643077340000|2022-01-25 02:22:20|291.98|286.58|291.79|286.39|292.01|286.61|291.79|286.39|23
1643077350000|2022-01-25 02:22:30|291.76|286.36|291.48|286.08|291.76|286.36|291.41|286.01|22
1643077360000|2022-01-25 02:22:40|291.44|286.04|291.34|285.94|291.48|286.08|291.32|285.92|12
1643077370000|2022-01-25 02:22:50|291.38|285.98|291.5|286.1|291.5|286.1|291.38|285.98|17
1643077380000|2022-01-25 02:23:00|291.44|286.04|291.5|286.1|291.5|286.1|291.42|286.02|9
1643077390000|2022-01-25 02:23:10|291.44|286.04|291.68|286.28|291.68|286.28|291.43|286.03|15
1643077400000|2022-01-25 02:23:20|291.67|286.27|291.67|286.27|291.67|286.27|291.67|286.27|1
1643077410000|2022-01-25 02:23:30|291.59|286.19|291.52|286.12|291.62|286.22|291.52|286.12|13
1643077420000|2022-01-25 02:23:40|291.62|286.22|291.42|286.02|291.62|286.22|291.42|286.02|26
1643077430000|2022-01-25 02:23:50|291.41|286.01|291.31|285.91|291.41|286.01|291.29|285.89|21
1643077440000|2022-01-25 02:24:00|291.3|285.9|291.51|286.11|291.52|286.12|291.23|285.83|25
1643077450000|2022-01-25 02:24:10|291.52|286.12|291.78|286.38|291.83|286.43|291.5|286.1|26
1643077460000|2022-01-25 02:24:20|291.77|286.37|291.84|286.44|291.95|286.55|291.77|286.37|29
1643077470000|2022-01-25 02:24:30|291.86|286.46|291.82|286.42|291.89|286.49|291.76|286.36|23
1643077480000|2022-01-25 02:24:40|291.85|286.45|291.57|286.17|291.86|286.46|291.53|286.13|23
1643077490000|2022-01-25 02:24:50|291.55|286.15|291.52|286.12|291.56|286.16|291.51|286.11|11
1643077500000|2022-01-25 02:25:00|291.56|286.16|291.61|286.21|291.61|286.21|291.5|286.1|12
1643077510000|2022-01-25 02:25:10|291.68|286.28|291.83|286.43|291.84|286.44|291.65|286.25|25
1643077520000|2022-01-25 02:25:20|291.74|286.34|291.75|286.35|291.78|286.38|291.71|286.31|24
1643077530000|2022-01-25 02:25:30|291.71|286.31|291.72|286.32|291.76|286.36|291.71|286.31|18
1643077540000|2022-01-25 02:25:40|291.75|286.35|291.8|286.4|291.8|286.4|291.75|286.35|8
1643077550000|2022-01-25 02:25:50|291.79|286.39|291.79|286.39|291.79|286.39|291.76|286.36|6
1643077560000|2022-01-25 02:26:00|291.8|286.4|291.68|286.28|291.8|286.4|291.68|286.28|11
1643077570000|2022-01-25 02:26:10|291.67|286.27|291.58|286.18|291.68|286.28|291.56|286.16|13
1643077580000|2022-01-25 02:26:20|291.57|286.17|291.68|286.28|291.69|286.29|291.57|286.17|10
1643077590000|2022-01-25 02:26:30|291.69|286.29|291.73|286.33|291.75|286.35|291.69|286.29|4
1643077600000|2022-01-25 02:26:40|291.72|286.32|291.85|286.45|291.9|286.5|291.68|286.28|13
1643077610000|2022-01-25 02:26:50|291.84|286.44|291.8|286.4|291.84|286.44|291.8|286.4|16
1643077620000|2022-01-25 02:27:00|291.81|286.41|291.79|286.39|291.82|286.42|291.78|286.38|10
1643077630000|2022-01-25 02:27:10|291.8|286.4|291.88|286.48|291.88|286.48|291.77|286.37|6
1643077640000|2022-01-25 02:27:20|291.8|286.4|291.67|286.27|291.88|286.48|291.67|286.27|21
1643077650000|2022-01-25 02:27:30|291.66|286.26|291.66|286.26|291.66|286.26|291.53|286.13|24
1643077660000|2022-01-25 02:27:40|291.67|286.27|291.76|286.36|291.82|286.42|291.61|286.21|21
1643077670000|2022-01-25 02:27:50|291.75|286.35|291.86|286.46|291.86|286.46|291.75|286.35|21
1643077680000|2022-01-25 02:28:00|291.84|286.44|291.8|286.4|291.91|286.51|291.79|286.39|15
1643077690000|2022-01-25 02:28:10|291.89|286.49|291.99|286.59|291.99|286.59|291.85|286.45|21
1643077700000|2022-01-25 02:28:20|291.93|286.53|291.88|286.48|292.01|286.61|291.88|286.48|18
1643077710000|2022-01-25 02:28:30|291.89|286.49|291.94|286.54|291.98|286.58|291.88|286.48|19
1643077720000|2022-01-25 02:28:40|291.95|286.55|291.92|286.52|291.95|286.55|291.87|286.47|21
1643077730000|2022-01-25 02:28:50|291.89|286.49|291.87|286.47|291.89|286.49|291.85|286.45|5
1643077740000|2022-01-25 02:29:00|291.85|286.45|291.84|286.44|291.87|286.47|291.78|286.38|14
1643077750000|2022-01-25 02:29:10|291.86|286.46|291.8|286.4|291.91|286.51|291.79|286.39|21
1643077760000|2022-01-25 02:29:20|291.81|286.41|291.79|286.39|291.84|286.44|291.79|286.39|11
1643077770000|2022-01-25 02:29:30|291.76|286.36|291.8|286.4|291.8|286.4|291.76|286.36|2
1643077780000|2022-01-25 02:29:40|291.76|286.36|291.8|286.4|291.8|286.4|291.76|286.36|2
1643077790000|2022-01-25 02:29:50|291.76|286.36|291.65|286.25|291.82|286.42|291.65|286.25|15
1643077800000|2022-01-25 02:30:00|291.66|286.26|292.22|286.82|292.22|286.82|291.66|286.26|22
1643077810000|2022-01-25 02:30:10|292.31|286.91|292.19|286.79|292.31|286.91|292.19|286.79|21
1643077820000|2022-01-25 02:30:20|292.18|286.78|292.24|286.84|292.26|286.86|292.17|286.77|20
1643077830000|2022-01-25 02:30:30|292.25|286.85|292.12|286.72|292.25|286.85|292.12|286.72|17
1643077840000|2022-01-25 02:30:40|292.13|286.73|292.02|286.62|292.15|286.75|292.02|286.62|20
1643077850000|2022-01-25 02:30:50|292.03|286.63|292.03|286.63|292.04|286.64|292.02|286.62|10
1643077860000|2022-01-25 02:31:00|292.04|286.64|291.96|286.56|292.04|286.64|291.95|286.55|11
1643077870000|2022-01-25 02:31:10|291.99|286.59|292.09|286.69|292.09|286.69|291.99|286.59|9
1643077880000|2022-01-25 02:31:20|292.1|286.7|292.11|286.71|292.11|286.71|292.09|286.69|4
1643077890000|2022-01-25 02:31:30|292.1|286.7|292.11|286.71|292.12|286.72|292.1|286.7|4
1643077900000|2022-01-25 02:31:40|292.12|286.72|292.21|286.81|292.21|286.81|292.11|286.71|12
1643077910000|2022-01-25 02:31:50|292.22|286.82|292.23|286.83|292.34|286.94|292.22|286.82|9
1643077920000|2022-01-25 02:32:00|292.29|286.89|292.26|286.86|292.3|286.9|292.24|286.84|7
1643077930000|2022-01-25 02:32:10|292.27|286.87|292.36|286.96|292.44|287.04|292.27|286.87|19
1643077940000|2022-01-25 02:32:20|292.35|286.95|292.29|286.89|292.37|286.97|292.29|286.89|15
1643077950000|2022-01-25 02:32:30|292.3|286.9|292.36|286.96|292.38|286.98|292.3|286.9|9
1643077960000|2022-01-25 02:32:40|292.37|286.97|292.35|286.95|292.38|286.98|292.34|286.94|11
1643077970000|2022-01-25 02:32:50|292.36|286.96|292.35|286.95|292.37|286.97|292.33|286.93|11
1643077980000|2022-01-25 02:33:00|292.34|286.94|292.34|286.94|292.4|287|292.34|286.94|17
1643077990000|2022-01-25 02:33:10|292.35|286.95|292.33|286.93|292.35|286.95|292.24|286.84|17
1643078000000|2022-01-25 02:33:20|292.35|286.95|292.41|287.01|292.41|287.01|292.35|286.95|16
1643078010000|2022-01-25 02:33:30|292.4|287|292.4|287|292.41|287.01|292.37|286.97|11
1643078020000|2022-01-25 02:33:40|292.41|287.01|292.38|286.98|292.41|287.01|292.35|286.95|11
1643078030000|2022-01-25 02:33:50|292.4|287|292.41|287.01|292.42|287.02|292.35|286.95|15
1643078040000|2022-01-25 02:34:00|292.42|287.02|292.44|287.04|292.44|287.04|292.36|286.96|15
1643078050000|2022-01-25 02:34:10|292.45|287.05|292.6|287.2|292.6|287.2|292.45|287.05|10
1643078060000|2022-01-25 02:34:20|292.61|287.21|292.57|287.17|292.62|287.22|292.56|287.16|7
1643078070000|2022-01-25 02:34:30|292.53|287.13|292.38|286.98|292.53|287.13|292.34|286.94|20
1643078080000|2022-01-25 02:34:40|292.39|286.99|292.25|286.85|292.39|286.99|292.25|286.85|11
1643078090000|2022-01-25 02:34:50|292.28|286.88|292.34|286.94|292.34|286.94|292.26|286.86|5
1643078100000|2022-01-25 02:35:00|292.33|286.93|292.26|286.86|292.35|286.95|292.22|286.82|20
1643078110000|2022-01-25 02:35:10|292.31|286.91|292.21|286.81|292.31|286.91|292.21|286.81|8
1643078120000|2022-01-25 02:35:20|292.26|286.86|292.32|286.92|292.33|286.93|292.21|286.81|22
1643078130000|2022-01-25 02:35:30|292.25|286.85|292.26|286.86|292.32|286.92|292.25|286.85|11
1643078140000|2022-01-25 02:35:40|292.27|286.87|292.26|286.86|292.31|286.91|292.23|286.83|12
1643078150000|2022-01-25 02:35:50|292.25|286.85|292.35|286.95|292.52|287.12|292.24|286.84|18
1643078160000|2022-01-25 02:36:00|292.36|286.96|292.29|286.89|292.39|286.99|292.27|286.87|17
1643078170000|2022-01-25 02:36:10|292.3|286.9|292.26|286.86|292.31|286.91|292.25|286.85|18
1643078180000|2022-01-25 02:36:20|292.25|286.85|292.18|286.78|292.35|286.95|292.11|286.71|16
1643078190000|2022-01-25 02:36:30|292.11|286.71|292.15|286.75|292.18|286.78|292.09|286.69|10
1643078200000|2022-01-25 02:36:40|292.12|286.72|292.15|286.75|292.19|286.79|292.09|286.69|15
1643078210000|2022-01-25 02:36:50|292.18|286.78|291.99|286.59|292.18|286.78|291.98|286.58|13
1643078220000|2022-01-25 02:37:00|291.93|286.53|291.89|286.49|291.93|286.53|291.86|286.46|12
1643078230000|2022-01-25 02:37:10|291.9|286.5|291.89|286.49|291.9|286.5|291.89|286.49|10
1643078240000|2022-01-25 02:37:20|291.9|286.5|292.01|286.61|292.03|286.63|291.89|286.49|14
1643078250000|2022-01-25 02:37:30|291.99|286.59|291.96|286.56|292.03|286.63|291.95|286.55|12
1643078260000|2022-01-25 02:37:40|291.95|286.55|292.02|286.62|292.05|286.65|291.95|286.55|8
1643078270000|2022-01-25 02:37:50|292.04|286.64|291.97|286.57|292.04|286.64|291.97|286.57|10
1643078280000|2022-01-25 02:38:00|291.98|286.58|292.03|286.63|292.04|286.64|291.97|286.57|6
1643078300000|2022-01-25 02:38:20|292.04|286.64|291.98|286.58|292.05|286.65|291.98|286.58|8
1643078310000|2022-01-25 02:38:30|292|286.6|291.99|286.59|292|286.6|291.98|286.58|3
1643078320000|2022-01-25 02:38:40|292|286.6|291.99|286.59|292|286.6|291.99|286.59|2
1643078340000|2022-01-25 02:39:00|291.98|286.58|292.01|286.61|292.01|286.61|291.98|286.58|3
1643078350000|2022-01-25 02:39:10|292.02|286.62|292.06|286.66|292.15|286.75|292.02|286.62|11
1643078360000|2022-01-25 02:39:20|292.09|286.69|292.08|286.68|292.1|286.7|292.07|286.67|5
1643078370000|2022-01-25 02:39:30|292.07|286.67|292.02|286.62|292.11|286.71|292.01|286.61|15
1643078380000|2022-01-25 02:39:40|292.01|286.61|292.02|286.62|292.02|286.62|292|286.6|13
1643078390000|2022-01-25 02:39:50|292.01|286.61|291.87|286.47|292.01|286.61|291.87|286.47|9
1643078400000|2022-01-25 02:40:00|291.91|286.51|291.87|286.47|291.96|286.56|291.85|286.45|18
1643078410000|2022-01-25 02:40:10|291.89|286.49|291.95|286.55|291.97|286.57|291.89|286.49|12
1643078420000|2022-01-25 02:40:20|291.9|286.5|292.13|286.73|292.13|286.73|291.9|286.5|11
1643078430000|2022-01-25 02:40:30|292.14|286.74|292.26|286.86|292.29|286.89|292.14|286.74|18
1643078440000|2022-01-25 02:40:40|292.25|286.85|292.25|286.85|292.25|286.85|292.22|286.82|5
1643078450000|2022-01-25 02:40:50|292.26|286.86|292.21|286.81|292.31|286.91|292.21|286.81|13
1643078460000|2022-01-25 02:41:00|292.22|286.82|292.17|286.77|292.22|286.82|292.17|286.77|12
1643078470000|2022-01-25 02:41:10|292.18|286.78|292.18|286.78|292.18|286.78|292.18|286.78|1
1643078480000|2022-01-25 02:41:20|292.17|286.77|292.16|286.76|292.17|286.77|292.15|286.75|3
1643078490000|2022-01-25 02:41:30|292.15|286.75|292.19|286.79|292.23|286.83|292.15|286.75|13
1643078500000|2022-01-25 02:41:40|292.22|286.82|292.31|286.91|292.34|286.94|292.22|286.82|15
1643078510000|2022-01-25 02:41:50|292.32|286.92|292.34|286.94|292.39|286.99|292.31|286.91|13
1643078520000|2022-01-25 02:42:00|292.33|286.93|292.34|286.94|292.36|286.96|292.32|286.92|14
1643078530000|2022-01-25 02:42:10|292.32|286.92|292.14|286.74|292.34|286.94|292.14|286.74|9
1643078540000|2022-01-25 02:42:20|292.15|286.75|292.19|286.79|292.19|286.79|292.15|286.75|10
1643078550000|2022-01-25 02:42:30|292.17|286.77|292.21|286.81|292.21|286.81|292.13|286.73|11
1643078560000|2022-01-25 02:42:40|292.22|286.82|292.17|286.77|292.22|286.82|292.17|286.77|6
1643078570000|2022-01-25 02:42:50|292.18|286.78|292.21|286.81|292.26|286.86|292.17|286.77|11
1643078580000|2022-01-25 02:43:00|292.22|286.82|292.2|286.8|292.25|286.85|292.19|286.79|16
1643078590000|2022-01-25 02:43:10|292.21|286.81|292.08|286.68|292.21|286.81|292.08|286.68|13
1643078600000|2022-01-25 02:43:20|292.12|286.72|292.08|286.68|292.12|286.72|292.04|286.64|16
1643078610000|2022-01-25 02:43:30|292.11|286.71|292.08|286.68|292.12|286.72|292.08|286.68|12
1643078620000|2022-01-25 02:43:40|292.09|286.69|292.24|286.84|292.24|286.84|292.09|286.69|6
1643078630000|2022-01-25 02:43:50|292.25|286.85|292.26|286.86|292.31|286.91|292.24|286.84|17
1643078640000|2022-01-25 02:44:00|292.25|286.85|292.43|287.03|292.43|287.03|292.25|286.85|12
1643078650000|2022-01-25 02:44:10|292.45|287.05|292.51|287.11|292.55|287.15|292.45|287.05|25
1643078660000|2022-01-25 02:44:20|292.47|287.07|292.5|287.1|292.54|287.14|292.35|286.95|25
1643078670000|2022-01-25 02:44:30|292.57|287.17|292.38|286.98|292.57|287.17|292.38|286.98|24
1643078680000|2022-01-25 02:44:40|292.37|286.97|292.31|286.91|292.39|286.99|292.31|286.91|14
1643078690000|2022-01-25 02:44:50|292.3|286.9|292.26|286.86|292.3|286.9|292.16|286.76|16
1643078700000|2022-01-25 02:45:00|292.24|286.84|292.16|286.76|292.24|286.84|292.11|286.71|20
1643078710000|2022-01-25 02:45:10|292.17|286.77|292.33|286.93|292.34|286.94|292.16|286.76|18
1643078720000|2022-01-25 02:45:20|292.38|286.98|292.44|287.04|292.44|287.04|292.36|286.96|7
1643078730000|2022-01-25 02:45:30|292.42|287.02|292.44|287.04|292.44|287.04|292.42|287.02|3
1643078740000|2022-01-25 02:45:40|292.45|287.05|292.64|287.24|292.68|287.28|292.43|287.03|14
1643078750000|2022-01-25 02:45:50|292.63|287.23|293.06|287.66|293.06|287.66|292.62|287.22|20
1643078760000|2022-01-25 02:46:00|293.07|287.67|293.14|287.74|293.14|287.74|293.07|287.67|7
1643078770000|2022-01-25 02:46:10|293.12|287.72|293.17|287.77|293.24|287.84|293.12|287.72|10
1643078780000|2022-01-25 02:46:20|293.19|287.79|293.21|287.81|293.28|287.88|293.06|287.66|30
1643078790000|2022-01-25 02:46:30|293.3|287.9|293.27|287.87|293.47|288.07|293.26|287.86|23
1643078800000|2022-01-25 02:46:40|293.28|287.88|293.17|287.77|293.28|287.88|293.17|287.77|19
1643078810000|2022-01-25 02:46:50|293.18|287.78|293.18|287.78|293.22|287.82|293.16|287.76|11
1643078820000|2022-01-25 02:47:00|293.17|287.77|293.18|287.78|293.21|287.81|293.09|287.69|24
1643078830000|2022-01-25 02:47:10|293.15|287.75|293.17|287.77|293.19|287.79|293.15|287.75|14
1643078840000|2022-01-25 02:47:20|293.18|287.78|293.12|287.72|293.2|287.8|293.1|287.7|18
1643078850000|2022-01-25 02:47:30|293.11|287.71|293.1|287.7|293.11|287.71|293.09|287.69|6
1643078860000|2022-01-25 02:47:40|293.09|287.69|293.28|287.88|293.28|287.88|293.09|287.69|13
1643078870000|2022-01-25 02:47:50|293.29|287.89|293.29|287.89|293.32|287.92|293.28|287.88|10
1643078880000|2022-01-25 02:48:00|293.28|287.88|293.29|287.89|293.38|287.98|293.28|287.88|18
1643078890000|2022-01-25 02:48:10|293.3|287.9|293.23|287.83|293.3|287.9|293.13|287.73|20
1643078900000|2022-01-25 02:48:20|293.21|287.81|293.22|287.82|293.24|287.84|293.2|287.8|18
1643078910000|2022-01-25 02:48:30|293.23|287.83|293.25|287.85|293.3|287.9|293.23|287.83|9
1643078920000|2022-01-25 02:48:40|293.24|287.84|293.26|287.86|293.27|287.87|293.24|287.84|7
1643078930000|2022-01-25 02:48:50|293.27|287.87|293.26|287.86|293.27|287.87|293.26|287.86|4
1643078940000|2022-01-25 02:49:00|293.27|287.87|293.19|287.79|293.27|287.87|293.16|287.76|11
1643078950000|2022-01-25 02:49:10|293.27|287.87|293.25|287.85|293.27|287.87|293.25|287.85|2
1643078960000|2022-01-25 02:49:20|293.24|287.84|293.2|287.8|293.24|287.84|293.18|287.78|4
1643078970000|2022-01-25 02:49:30|293.19|287.79|293.2|287.8|293.2|287.8|293.16|287.76|9
1643078980000|2022-01-25 02:49:40|293.21|287.81|293.32|287.92|293.36|287.96|293.21|287.81|11
1643078990000|2022-01-25 02:49:50|293.33|287.93|293.34|287.94|293.36|287.96|293.33|287.93|5
1643079000000|2022-01-25 02:50:00|293.36|287.96|293.35|287.95|293.37|287.97|293.26|287.86|18
1643079010000|2022-01-25 02:50:10|293.36|287.96|293.39|287.99|293.39|287.99|293.35|287.95|9
1643079020000|2022-01-25 02:50:20|293.4|288|293.42|288.02|293.42|288.02|293.38|287.98|6
1643079030000|2022-01-25 02:50:30|293.41|288.01|293.41|288.01|293.41|288.01|293.39|287.99|5
1643079040000|2022-01-25 02:50:40|293.39|287.99|293.34|287.94|293.44|288.04|293.32|287.92|14
1643079050000|2022-01-25 02:50:50|293.32|287.92|293.32|287.92|293.33|287.93|293.3|287.9|4
1643079060000|2022-01-25 02:51:00|293.35|287.95|293.27|287.87|293.36|287.96|293.27|287.87|11
1643079070000|2022-01-25 02:51:10|293.26|287.86|293.29|287.89|293.29|287.89|293.23|287.83|14
1643079080000|2022-01-25 02:51:20|293.3|287.9|293.3|287.9|293.3|287.9|293.29|287.89|3
1643079090000|2022-01-25 02:51:30|293.29|287.89|293.31|287.91|293.33|287.93|293.29|287.89|7
1643079100000|2022-01-25 02:51:40|293.3|287.9|293.32|287.92|293.33|287.93|293.3|287.9|5
1643079110000|2022-01-25 02:51:50|293.33|287.93|293.25|287.85|293.33|287.93|293.25|287.85|5
1643079120000|2022-01-25 02:52:00|293.26|287.86|293.29|287.89|293.29|287.89|293.22|287.82|8
1643079130000|2022-01-25 02:52:10|293.25|287.85|293.33|287.93|293.33|287.93|293.25|287.85|9
1643079140000|2022-01-25 02:52:20|293.32|287.92|293.3|287.9|293.33|287.93|293.26|287.86|13
1643079150000|2022-01-25 02:52:30|293.29|287.89|293.22|287.82|293.33|287.93|293.22|287.82|13
1643079160000|2022-01-25 02:52:40|293.23|287.83|293.38|287.98|293.42|288.02|293.23|287.83|13
1643079170000|2022-01-25 02:52:50|293.39|287.99|293.36|287.96|293.41|288.01|293.3|287.9|11
1643079180000|2022-01-25 02:53:00|293.37|287.97|293.37|287.97|293.37|287.97|293.36|287.96|3
1643079190000|2022-01-25 02:53:10|293.36|287.96|293.29|287.89|293.36|287.96|293.29|287.89|10
1643079200000|2022-01-25 02:53:20|293.3|287.9|293.2|287.8|293.3|287.9|293.2|287.8|6
1643079210000|2022-01-25 02:53:30|293.21|287.81|293.26|287.86|293.36|287.96|293.21|287.81|16
1643079220000|2022-01-25 02:53:40|293.27|287.87|293.27|287.87|293.27|287.87|293.27|287.87|1
1643079230000|2022-01-25 02:53:50|293.31|287.91|293.27|287.87|293.31|287.91|293.26|287.86|4
1643079240000|2022-01-25 02:54:00|293.26|287.86|293.26|287.86|293.3|287.9|293.19|287.79|15
1643079250000|2022-01-25 02:54:10|293.27|287.87|293.4|288|293.42|288.02|293.26|287.86|16
1643079260000|2022-01-25 02:54:20|293.44|288.04|293.43|288.03|293.49|288.09|293.41|288.01|12
1643079270000|2022-01-25 02:54:30|293.44|288.04|293.45|288.05|293.46|288.06|293.44|288.04|5
1643079280000|2022-01-25 02:54:40|293.47|288.07|293.45|288.05|293.47|288.07|293.45|288.05|4
1643079290000|2022-01-25 02:54:50|293.47|288.07|293.47|288.07|293.52|288.12|293.45|288.05|10
1643079300000|2022-01-25 02:55:00|293.46|288.06|293.48|288.08|293.48|288.08|293.42|288.02|10
1643079310000|2022-01-25 02:55:10|293.47|288.07|293.51|288.11|293.51|288.11|293.43|288.03|7
1643079320000|2022-01-25 02:55:20|293.52|288.12|293.47|288.07|293.52|288.12|293.47|288.07|9
1643079330000|2022-01-25 02:55:30|293.45|288.05|293.27|287.87|293.47|288.07|293.23|287.83|20
1643079340000|2022-01-25 02:55:40|293.26|287.86|293.25|287.85|293.29|287.89|293.22|287.82|5
1643079350000|2022-01-25 02:55:50|293.24|287.84|293.28|287.88|293.35|287.95|293.2|287.8|12
1643079360000|2022-01-25 02:56:00|293.27|287.87|293.31|287.91|293.35|287.95|293.27|287.87|13
1643079370000|2022-01-25 02:56:10|293.35|287.95|293.44|288.04|293.49|288.09|293.29|287.89|14
1643079380000|2022-01-25 02:56:20|293.45|288.05|293.46|288.06|293.47|288.07|293.45|288.05|6
1643079390000|2022-01-25 02:56:30|293.47|288.07|293.34|287.94|293.47|288.07|293.32|287.92|9
1643079400000|2022-01-25 02:56:40|293.33|287.93|293.38|287.98|293.38|287.98|293.33|287.93|2
1643079410000|2022-01-25 02:56:50|293.33|287.93|293.31|287.91|293.38|287.98|293.28|287.88|14
1643079420000|2022-01-25 02:57:00|293.33|287.93|293.31|287.91|293.39|287.99|293.31|287.91|13
1643079430000|2022-01-25 02:57:10|293.38|287.98|293.45|288.05|293.45|288.05|293.33|287.93|7
1643079440000|2022-01-25 02:57:20|293.44|288.04|293.44|288.04|293.44|288.04|293.43|288.03|3
1643079450000|2022-01-25 02:57:30|293.43|288.03|293.27|287.87|293.43|288.03|293.27|287.87|9
1643079460000|2022-01-25 02:57:40|293.28|287.88|293.3|287.9|293.3|287.9|293.26|287.86|7
1643079470000|2022-01-25 02:57:50|293.29|287.89|293.3|287.9|293.36|287.96|293.28|287.88|6
1643079480000|2022-01-25 02:58:00|293.29|287.89|293.27|287.87|293.29|287.89|293.27|287.87|2
1643079490000|2022-01-25 02:58:10|293.23|287.83|293.17|287.77|293.23|287.83|293.15|287.75|15
1643079500000|2022-01-25 02:58:20|293.16|287.76|293.13|287.73|293.2|287.8|293.1|287.7|11
1643079510000|2022-01-25 02:58:30|293.1|287.7|293.18|287.78|293.22|287.82|292.98|287.58|21
1643079520000|2022-01-25 02:58:40|293.17|287.77|293.28|287.88|293.28|287.88|293.17|287.77|10
1643079530000|2022-01-25 02:58:50|293.31|287.91|293.38|287.98|293.4|288|293.31|287.91|10
1643079540000|2022-01-25 02:59:00|293.37|287.97|293.35|287.95|293.38|287.98|293.35|287.95|10
1643079550000|2022-01-25 02:59:10|293.44|288.04|293.38|287.98|293.47|288.07|293.36|287.96|14
1643079560000|2022-01-25 02:59:20|293.4|288|293.29|287.89|293.44|288.04|293.25|287.85|15
1643079570000|2022-01-25 02:59:30|293.26|287.86|293.22|287.82|293.27|287.87|293.21|287.81|18
1643079580000|2022-01-25 02:59:40|293.25|287.85|293.18|287.78|293.25|287.85|293.08|287.68|19
1643079590000|2022-01-25 02:59:50|293.13|287.73|293.14|287.74|293.21|287.81|293.07|287.67|25
1643079600000|2022-01-25 03:00:00|293.15|287.75|293.1|287.7|293.23|287.83|293.1|287.7|12
1643079610000|2022-01-25 03:00:10|293.06|287.66|292.79|287.39|293.06|287.66|292.79|287.39|21
1643079620000|2022-01-25 03:00:20|292.86|287.46|292.82|287.42|292.87|287.47|292.82|287.42|10
1643079630000|2022-01-25 03:00:30|292.84|287.44|292.81|287.41|292.85|287.45|292.77|287.37|11
1643079640000|2022-01-25 03:00:40|292.82|287.42|292.79|287.39|292.84|287.44|292.72|287.32|22
1643079650000|2022-01-25 03:00:50|292.78|287.38|292.75|287.35|292.79|287.39|292.72|287.32|9
1643079660000|2022-01-25 03:01:00|292.76|287.36|292.77|287.37|292.77|287.37|292.75|287.35|6
1643079670000|2022-01-25 03:01:10|292.76|287.36|292.77|287.37|292.77|287.37|292.76|287.36|2
1643079680000|2022-01-25 03:01:20|292.75|287.35|292.75|287.35|292.75|287.35|292.75|287.35|1
1643079690000|2022-01-25 03:01:30|292.76|287.36|292.77|287.37|292.77|287.37|292.76|287.36|2
1643079700000|2022-01-25 03:01:40|292.76|287.36|292.77|287.37|292.77|287.37|292.76|287.36|2
1643079710000|2022-01-25 03:01:50|292.81|287.41|292.74|287.34|292.82|287.42|292.73|287.33|7
1643079720000|2022-01-25 03:02:00|292.77|287.37|292.76|287.36|292.78|287.38|292.76|287.36|8
1643079730000|2022-01-25 03:02:10|292.77|287.37|292.78|287.38|292.78|287.38|292.75|287.35|8
1643079740000|2022-01-25 03:02:20|292.77|287.37|292.75|287.35|292.77|287.37|292.75|287.35|2
1643079750000|2022-01-25 03:02:30|292.72|287.32|292.74|287.34|292.75|287.35|292.72|287.32|6
1643079760000|2022-01-25 03:02:40|292.73|287.33|292.57|287.17|292.73|287.33|292.57|287.17|12
1643079770000|2022-01-25 03:02:50|292.55|287.15|292.58|287.18|292.58|287.18|292.55|287.15|6
1643079780000|2022-01-25 03:03:00|292.57|287.17|292.55|287.15|292.58|287.18|292.55|287.15|7
1643079790000|2022-01-25 03:03:10|292.56|287.16|292.55|287.15|292.57|287.17|292.55|287.15|7
1643079800000|2022-01-25 03:03:20|292.56|287.16|292.67|287.27|292.68|287.28|292.54|287.14|17
1643079810000|2022-01-25 03:03:30|292.68|287.28|292.67|287.27|292.7|287.3|292.65|287.25|15
1643079820000|2022-01-25 03:03:40|292.69|287.29|292.69|287.29|292.7|287.3|292.68|287.28|4
1643079830000|2022-01-25 03:03:50|292.7|287.3|292.7|287.3|292.7|287.3|292.68|287.28|4
1643079840000|2022-01-25 03:04:00|292.68|287.28|292.56|287.16|292.69|287.29|292.55|287.15|10
1643079850000|2022-01-25 03:04:10|292.53|287.13|292.47|287.07|292.61|287.21|292.47|287.07|15
1643079860000|2022-01-25 03:04:20|292.49|287.09|292.48|287.08|292.51|287.11|292.47|287.07|7
1643079870000|2022-01-25 03:04:30|292.46|287.06|292.58|287.18|292.63|287.23|292.46|287.06|17
1643079880000|2022-01-25 03:04:40|292.59|287.19|292.49|287.09|292.6|287.2|292.48|287.08|12
1643079890000|2022-01-25 03:04:50|292.5|287.1|292.44|287.04|292.52|287.12|292.43|287.03|8
1643079900000|2022-01-25 03:05:00|292.43|287.03|292.61|287.21|292.61|287.21|292.37|286.97|15
1643079910000|2022-01-25 03:05:10|292.54|287.14|292.54|287.14|292.61|287.21|292.51|287.11|4
1643079920000|2022-01-25 03:05:20|292.53|287.13|292.53|287.13|292.53|287.13|292.53|287.13|1
1643079930000|2022-01-25 03:05:30|292.51|287.11|292.5|287.1|292.53|287.13|292.5|287.1|4
1643079940000|2022-01-25 03:05:40|292.49|287.09|292.5|287.1|292.5|287.1|292.45|287.05|16
1643079950000|2022-01-25 03:05:50|292.49|287.09|292.4|287|292.52|287.12|292.37|286.97|23
1643079960000|2022-01-25 03:06:00|292.41|287.01|292.42|287.02|292.42|287.02|292.39|286.99|9
1643079970000|2022-01-25 03:06:10|292.44|287.04|292.51|287.11|292.56|287.16|292.44|287.04|14
1643079980000|2022-01-25 03:06:20|292.49|287.09|292.54|287.14|292.54|287.14|292.49|287.09|4
1643079990000|2022-01-25 03:06:30|292.52|287.12|292.32|286.92|292.52|287.12|292.31|286.91|16
1643080000000|2022-01-25 03:06:40|292.29|286.89|292.04|286.64|292.29|286.89|291.94|286.54|24
1643080010000|2022-01-25 03:06:50|292.05|286.65|292.07|286.67|292.11|286.71|292.02|286.62|23
1643080020000|2022-01-25 03:07:00|292.06|286.66|292.05|286.65|292.06|286.66|291.96|286.56|14
1643080030000|2022-01-25 03:07:10|292.06|286.66|291.93|286.53|292.06|286.66|291.93|286.53|3
1643080040000|2022-01-25 03:07:20|291.95|286.55|292.16|286.76|292.16|286.76|291.95|286.55|11
1643080050000|2022-01-25 03:07:30|292.18|286.78|292.16|286.76|292.18|286.78|292.16|286.76|4
1643080060000|2022-01-25 03:07:40|292.17|286.77|292.22|286.82|292.23|286.83|292|286.6|21
1643080070000|2022-01-25 03:07:50|292.24|286.84|292.26|286.86|292.28|286.88|292.24|286.84|8
1643080080000|2022-01-25 03:08:00|292.28|286.88|292.25|286.85|292.28|286.88|292.24|286.84|4
1643080090000|2022-01-25 03:08:10|292.28|286.88|292.27|286.87|292.28|286.88|292.25|286.85|3
1643080100000|2022-01-25 03:08:20|292.25|286.85|292.25|286.85|292.27|286.87|292.25|286.85|3
1643080120000|2022-01-25 03:08:40|292.23|286.83|292.32|286.92|292.32|286.92|292.2|286.8|9
1643080130000|2022-01-25 03:08:50|292.27|286.87|292.37|286.97|292.38|286.98|292.27|286.87|16
1643080140000|2022-01-25 03:09:00|292.39|286.99|292.39|286.99|292.39|286.99|292.39|286.99|1
1643080150000|2022-01-25 03:09:10|292.35|286.95|292.4|287|292.44|287.04|292.35|286.95|15
1643080160000|2022-01-25 03:09:20|292.38|286.98|292.39|286.99|292.4|287|292.38|286.98|5
1643080170000|2022-01-25 03:09:30|292.38|286.98|292.39|286.99|292.39|286.99|292.37|286.97|3
1643080180000|2022-01-25 03:09:40|292.38|286.98|292.29|286.89|292.39|286.99|292.28|286.88|14
1643080190000|2022-01-25 03:09:50|292.27|286.87|292.2|286.8|292.27|286.87|292.2|286.8|12
1643080200000|2022-01-25 03:10:00|292.18|286.78|292.01|286.61|292.18|286.78|292.01|286.61|8
1643080210000|2022-01-25 03:10:10|292.02|286.62|291.98|286.58|292.04|286.64|291.76|286.36|21
1643080220000|2022-01-25 03:10:20|291.94|286.54|291.9|286.5|291.98|286.58|291.9|286.5|14
1643080230000|2022-01-25 03:10:30|291.89|286.49|291.88|286.48|291.93|286.53|291.87|286.47|16
1643080240000|2022-01-25 03:10:40|291.87|286.47|291.88|286.48|291.88|286.48|291.82|286.42|15
1643080250000|2022-01-25 03:10:50|291.93|286.53|291.92|286.52|291.93|286.53|291.9|286.5|4
1643080260000|2022-01-25 03:11:00|291.94|286.54|291.83|286.43|291.94|286.54|291.8|286.4|20
1643080270000|2022-01-25 03:11:10|291.85|286.45|291.85|286.45|291.85|286.45|291.8|286.4|9
1643080280000|2022-01-25 03:11:20|291.82|286.42|291.82|286.42|291.82|286.42|291.82|286.42|1
1643080290000|2022-01-25 03:11:30|291.83|286.43|291.92|286.52|291.93|286.53|291.83|286.43|8
1643080300000|2022-01-25 03:11:40|291.91|286.51|291.79|286.39|291.92|286.52|291.79|286.39|6
1643080310000|2022-01-25 03:11:50|291.85|286.45|291.91|286.51|291.95|286.55|291.76|286.36|12
1643080320000|2022-01-25 03:12:00|291.9|286.5|292.01|286.61|292.01|286.61|291.9|286.5|11
1643080330000|2022-01-25 03:12:10|291.98|286.58|292.04|286.64|292.07|286.67|291.98|286.58|13
1643080340000|2022-01-25 03:12:20|292.07|286.67|291.99|286.59|292.07|286.67|291.99|286.59|8
1643080350000|2022-01-25 03:12:30|291.91|286.51|291.89|286.49|291.92|286.52|291.87|286.47|6
1643080360000|2022-01-25 03:12:40|291.97|286.57|291.96|286.56|291.97|286.57|291.96|286.56|4
1643080370000|2022-01-25 03:12:50|291.95|286.55|292.02|286.62|292.03|286.63|291.93|286.53|14
1643080380000|2022-01-25 03:13:00|292.03|286.63|292.01|286.61|292.03|286.63|292.01|286.61|6
1643080390000|2022-01-25 03:13:10|292.02|286.62|292.01|286.61|292.02|286.62|291.99|286.59|6
1643080400000|2022-01-25 03:13:20|292|286.6|292.11|286.71|292.11|286.71|292|286.6|6
1643080410000|2022-01-25 03:13:30|292.12|286.72|292.41|287.01|292.42|287.02|292.11|286.71|18
1643080420000|2022-01-25 03:13:40|292.4|287|292.4|287|292.41|287.01|292.4|287|5
1643080430000|2022-01-25 03:13:50|292.41|287.01|292.4|287|292.41|287.01|292.4|287|4
1643080440000|2022-01-25 03:14:00|292.41|287.01|292.28|286.88|292.41|287.01|292.22|286.82|11
1643080450000|2022-01-25 03:14:10|292.25|286.85|292.27|286.87|292.28|286.88|292.25|286.85|5
1643080460000|2022-01-25 03:14:20|292.26|286.86|292.19|286.79|292.26|286.86|292.19|286.79|6
1643080470000|2022-01-25 03:14:30|292.22|286.82|292.24|286.84|292.27|286.87|292.2|286.8|9
1643080480000|2022-01-25 03:14:40|292.26|286.86|292.29|286.89|292.3|286.9|292.26|286.86|8
1643080490000|2022-01-25 03:14:50|292.31|286.91|292.52|287.12|292.52|287.12|292.31|286.91|16
1643080500000|2022-01-25 03:15:00|292.51|287.11|292.51|287.11|292.54|287.14|292.5|287.1|8
1643080510000|2022-01-25 03:15:10|292.52|287.12|292.52|287.12|292.52|287.12|292.5|287.1|4
1643080520000|2022-01-25 03:15:20|292.51|287.11|292.5|287.1|292.54|287.14|292.39|286.99|10
1643080530000|2022-01-25 03:15:30|292.51|287.11|292.28|286.88|292.51|287.11|292.27|286.87|21
1643080540000|2022-01-25 03:15:40|292.26|286.86|292.32|286.92|292.35|286.95|292.26|286.86|18
1643080550000|2022-01-25 03:15:50|292.33|286.93|292.33|286.93|292.35|286.95|292.31|286.91|8
1643080560000|2022-01-25 03:16:00|292.34|286.94|292.43|287.03|292.44|287.04|292.32|286.92|17
1643080570000|2022-01-25 03:16:10|292.44|287.04|292.42|287.02|292.49|287.09|292.4|287|10
1643080580000|2022-01-25 03:16:20|292.44|287.04|292.44|287.04|292.46|287.06|292.44|287.04|6
1643080590000|2022-01-25 03:16:30|292.41|287.01|292.49|287.09|292.49|287.09|292.4|287|11
1643080600000|2022-01-25 03:16:40|292.48|287.08|292.45|287.05|292.48|287.08|292.44|287.04|6
1643080610000|2022-01-25 03:16:50|292.44|287.04|292.4|287|292.44|287.04|292.4|287|6
1643080620000|2022-01-25 03:17:00|292.31|286.91|292.37|286.97|292.37|286.97|292.31|286.91|6
1643080630000|2022-01-25 03:17:10|292.39|286.99|292.37|286.97|292.39|286.99|292.37|286.97|2
1643080640000|2022-01-25 03:17:20|292.34|286.94|292.2|286.8|292.34|286.94|292.2|286.8|8
1643080650000|2022-01-25 03:17:30|292.21|286.81|292.29|286.89|292.29|286.89|292.19|286.79|13
1643080660000|2022-01-25 03:17:40|292.31|286.91|292.31|286.91|292.31|286.91|292.3|286.9|5
1643080670000|2022-01-25 03:17:50|292.3|286.9|292.51|287.11|292.52|287.12|292.3|286.9|17
1643080680000|2022-01-25 03:18:00|292.52|287.12|292.61|287.21|292.66|287.26|292.52|287.12|11
1643080690000|2022-01-25 03:18:10|292.6|287.2|292.59|287.19|292.63|287.23|292.59|287.19|11
1643080700000|2022-01-25 03:18:20|292.58|287.18|292.44|287.04|292.6|287.2|292.44|287.04|9
1643080710000|2022-01-25 03:18:30|292.49|287.09|292.38|286.98|292.49|287.09|292.37|286.97|9
1643080720000|2022-01-25 03:18:40|292.37|286.97|292.32|286.92|292.39|286.99|292.32|286.92|16
1643080730000|2022-01-25 03:18:50|292.29|286.89|292.25|286.85|292.29|286.89|292.19|286.79|14
1643080740000|2022-01-25 03:19:00|292.24|286.84|292.05|286.65|292.24|286.84|292.04|286.64|14
1643080750000|2022-01-25 03:19:10|292.04|286.64|291.93|286.53|292.04|286.64|291.91|286.51|18
1643080760000|2022-01-25 03:19:20|291.94|286.54|291.93|286.53|291.94|286.54|291.91|286.51|5
1643080770000|2022-01-25 03:19:30|291.94|286.54|292.17|286.77|292.17|286.77|291.94|286.54|15
1643080780000|2022-01-25 03:19:40|292.19|286.79|292.38|286.98|292.38|286.98|292.19|286.79|9
1643080790000|2022-01-25 03:19:50|292.4|287|292.68|287.28|292.68|287.28|292.4|287|18
1643080800000|2022-01-25 03:20:00|292.7|287.3|292.76|287.36|292.76|287.36|292.69|287.29|8
1643080810000|2022-01-25 03:20:10|292.74|287.34|292.76|287.36|292.77|287.37|292.73|287.33|6
1643080820000|2022-01-25 03:20:20|292.77|287.37|292.78|287.38|292.78|287.38|292.77|287.37|2
1643080830000|2022-01-25 03:20:30|292.77|287.37|292.74|287.34|292.77|287.37|292.74|287.34|3
1643080840000|2022-01-25 03:20:40|292.72|287.32|292.71|287.31|292.72|287.32|292.58|287.18|21
1643080850000|2022-01-25 03:20:50|292.68|287.28|292.63|287.23|292.68|287.28|292.55|287.15|16
1643080860000|2022-01-25 03:21:00|292.62|287.22|292.65|287.25|292.7|287.3|292.57|287.17|12
1643080870000|2022-01-25 03:21:10|292.64|287.24|292.56|287.16|292.69|287.29|292.56|287.16|26
1643080880000|2022-01-25 03:21:20|292.58|287.18|292.54|287.14|292.58|287.18|292.52|287.12|11
1643080890000|2022-01-25 03:21:30|292.5|287.1|292.58|287.18|292.59|287.19|292.49|287.09|11
1643080900000|2022-01-25 03:21:40|292.62|287.22|292.59|287.19|292.63|287.23|292.59|287.19|3
1643080910000|2022-01-25 03:21:50|292.6|287.2|292.61|287.21|292.61|287.21|292.6|287.2|2
1643080920000|2022-01-25 03:22:00|292.62|287.22|292.61|287.21|292.62|287.22|292.59|287.19|5
1643080930000|2022-01-25 03:22:10|292.6|287.2|292.53|287.13|292.6|287.2|292.53|287.13|9
1643080940000|2022-01-25 03:22:20|292.62|287.22|292.54|287.14|292.62|287.22|292.54|287.14|7
1643080950000|2022-01-25 03:22:30|292.59|287.19|292.59|287.19|292.6|287.2|292.59|287.19|5
1643080960000|2022-01-25 03:22:40|292.57|287.17|292.68|287.28|292.68|287.28|292.56|287.16|12
1643080970000|2022-01-25 03:22:50|292.7|287.3|292.7|287.3|292.7|287.3|292.7|287.3|1
1643080980000|2022-01-25 03:23:00|292.56|287.16|292.62|287.22|292.62|287.22|292.56|287.16|4
1643080990000|2022-01-25 03:23:10|292.63|287.23|292.63|287.23|292.66|287.26|292.63|287.23|4
1643081000000|2022-01-25 03:23:20|292.64|287.24|292.64|287.24|292.64|287.24|292.64|287.24|1
1643081010000|2022-01-25 03:23:30|292.65|287.25|292.7|287.3|292.71|287.31|292.65|287.25|6
1643081020000|2022-01-25 03:23:40|292.71|287.31|292.79|287.39|292.79|287.39|292.71|287.31|7
1643081030000|2022-01-25 03:23:50|292.8|287.4|292.91|287.51|292.92|287.52|292.8|287.4|12
1643081040000|2022-01-25 03:24:00|292.9|287.5|292.85|287.45|292.92|287.52|292.85|287.45|16
1643081050000|2022-01-25 03:24:10|292.87|287.47|292.85|287.45|292.9|287.5|292.83|287.43|22
1643081060000|2022-01-25 03:24:20|292.84|287.44|292.8|287.4|292.85|287.45|292.75|287.35|17
1643081070000|2022-01-25 03:24:30|292.79|287.39|292.76|287.36|292.82|287.42|292.7|287.3|19
1643081080000|2022-01-25 03:24:40|292.77|287.37|292.76|287.36|292.78|287.38|292.76|287.36|4
1643081090000|2022-01-25 03:24:50|292.78|287.38|292.59|287.19|292.78|287.38|292.59|287.19|13
1643081100000|2022-01-25 03:25:00|292.6|287.2|292.65|287.25|292.7|287.3|292.59|287.19|16
1643081110000|2022-01-25 03:25:10|292.68|287.28|292.79|287.39|292.94|287.54|292.68|287.28|18
1643081120000|2022-01-25 03:25:20|292.75|287.35|292.76|287.36|292.86|287.46|292.75|287.35|15
1643081130000|2022-01-25 03:25:30|292.72|287.32|292.76|287.36|292.79|287.39|292.66|287.26|21
1643081140000|2022-01-25 03:25:40|292.75|287.35|292.62|287.22|292.76|287.36|292.6|287.2|17
1643081150000|2022-01-25 03:25:50|292.63|287.23|292.65|287.25|292.65|287.25|292.63|287.23|2
1643081160000|2022-01-25 03:26:00|292.64|287.24|292.64|287.24|292.64|287.24|292.64|287.24|1
1643081180000|2022-01-25 03:26:20|292.65|287.25|292.68|287.28|292.68|287.28|292.64|287.24|10
1643081190000|2022-01-25 03:26:30|292.69|287.29|292.82|287.42|292.82|287.42|292.68|287.28|11
1643081200000|2022-01-25 03:26:40|292.81|287.41|292.7|287.3|292.81|287.41|292.69|287.29|20
1643081210000|2022-01-25 03:26:50|292.61|287.21|292.61|287.21|292.62|287.22|292.55|287.15|20
1643081220000|2022-01-25 03:27:00|292.62|287.22|292.71|287.31|292.72|287.32|292.61|287.21|11
1643081230000|2022-01-25 03:27:10|292.72|287.32|292.79|287.39|292.79|287.39|292.71|287.31|10
1643081240000|2022-01-25 03:27:20|292.81|287.41|292.84|287.44|292.96|287.56|292.81|287.41|14
1643081250000|2022-01-25 03:27:30|292.85|287.45|292.79|287.39|292.85|287.45|292.73|287.33|14
1643081260000|2022-01-25 03:27:40|292.82|287.42|292.81|287.41|292.82|287.42|292.81|287.41|4
1643081270000|2022-01-25 03:27:50|292.8|287.4|292.82|287.42|292.82|287.42|292.8|287.4|3
1643081280000|2022-01-25 03:28:00|292.81|287.41|292.71|287.31|292.82|287.42|292.71|287.31|10
1643081290000|2022-01-25 03:28:10|292.72|287.32|292.83|287.43|292.87|287.47|292.72|287.32|24
1643081300000|2022-01-25 03:28:20|292.85|287.45|292.93|287.53|292.93|287.53|292.83|287.43|12
1643081310000|2022-01-25 03:28:30|292.88|287.48|292.84|287.44|292.93|287.53|292.79|287.39|12
1643081320000|2022-01-25 03:28:40|292.79|287.39|292.85|287.45|292.88|287.48|292.77|287.37|15
1643081330000|2022-01-25 03:28:50|292.83|287.43|292.81|287.41|292.85|287.45|292.8|287.4|6
1643081340000|2022-01-25 03:29:00|292.82|287.42|292.93|287.53|292.95|287.55|292.81|287.41|11
1643081350000|2022-01-25 03:29:10|292.94|287.54|292.8|287.4|292.96|287.56|292.79|287.39|16
1643081360000|2022-01-25 03:29:20|292.79|287.39|292.79|287.39|292.8|287.4|292.79|287.39|7
1643081370000|2022-01-25 03:29:30|292.8|287.4|292.74|287.34|292.8|287.4|292.74|287.34|11
1643081380000|2022-01-25 03:29:40|292.75|287.35|292.64|287.24|292.76|287.36|292.64|287.24|18
1643081390000|2022-01-25 03:29:50|292.65|287.25|292.76|287.36|292.76|287.36|292.64|287.24|17
1643081400000|2022-01-25 03:30:00|292.8|287.4|292.89|287.49|292.89|287.49|292.78|287.38|12
1643081410000|2022-01-25 03:30:10|292.9|287.5|293|287.6|293.01|287.61|292.9|287.5|11
1643081420000|2022-01-25 03:30:20|292.99|287.59|292.95|287.55|292.99|287.59|292.87|287.47|9
1643081430000|2022-01-25 03:30:30|292.96|287.56|292.99|287.59|292.99|287.59|292.91|287.51|13
1643081440000|2022-01-25 03:30:40|292.98|287.58|293.04|287.64|293.04|287.64|292.98|287.58|5
1643081450000|2022-01-25 03:30:50|293.03|287.63|293.4|288|293.4|288|292.99|287.59|13
1643081460000|2022-01-25 03:31:00|293.45|288.05|293.73|288.33|293.79|288.39|293.34|287.94|27
1643081470000|2022-01-25 03:31:10|293.66|288.26|293.83|288.43|293.83|288.43|293.62|288.22|17
1643081480000|2022-01-25 03:31:20|293.85|288.45|293.94|288.54|293.94|288.54|293.77|288.37|10
1643081490000|2022-01-25 03:31:30|293.93|288.53|293.85|288.45|293.94|288.54|293.77|288.37|19
1643081500000|2022-01-25 03:31:40|293.87|288.47|293.78|288.38|293.88|288.48|293.77|288.37|10
1643081510000|2022-01-25 03:31:50|293.77|288.37|293.58|288.18|293.78|288.38|293.58|288.18|11
1643081520000|2022-01-25 03:32:00|293.59|288.19|293.55|288.15|293.64|288.24|293.55|288.15|16
1643081530000|2022-01-25 03:32:10|293.54|288.14|293.64|288.24|293.66|288.26|293.52|288.12|23
1643081540000|2022-01-25 03:32:20|293.68|288.28|293.62|288.22|293.69|288.29|293.56|288.16|17
1643081550000|2022-01-25 03:32:30|293.63|288.23|293.65|288.25|293.65|288.25|293.63|288.23|2
1643081560000|2022-01-25 03:32:40|293.66|288.26|293.58|288.18|293.74|288.34|293.58|288.18|6
1643081570000|2022-01-25 03:32:50|293.59|288.19|293.6|288.2|293.6|288.2|293.58|288.18|8
1643081580000|2022-01-25 03:33:00|293.59|288.19|293.56|288.16|293.63|288.23|293.56|288.16|6
1643081590000|2022-01-25 03:33:10|293.57|288.17|293.42|288.02|293.57|288.17|293.4|288|19
1643081600000|2022-01-25 03:33:20|293.43|288.03|293.41|288.01|293.45|288.05|293.41|288.01|22
1643081610000|2022-01-25 03:33:30|293.42|288.02|293.61|288.21|293.62|288.22|293.39|287.99|23
1643081620000|2022-01-25 03:33:40|293.62|288.22|293.6|288.2|293.62|288.22|293.6|288.2|11
1643081630000|2022-01-25 03:33:50|293.59|288.19|293.5|288.1|293.61|288.21|293.45|288.05|15
1643081640000|2022-01-25 03:34:00|293.52|288.12|293.52|288.12|293.54|288.14|293.5|288.1|6
1643081650000|2022-01-25 03:34:10|293.49|288.09|293.51|288.11|293.51|288.11|293.49|288.09|4
1643081660000|2022-01-25 03:34:20|293.49|288.09|293.49|288.09|293.52|288.12|293.47|288.07|9
1643081670000|2022-01-25 03:34:30|293.47|288.07|293.47|288.07|293.49|288.09|293.47|288.07|11
1643081680000|2022-01-25 03:34:40|293.45|288.05|293.49|288.09|293.49|288.09|293.42|288.02|7
1643081690000|2022-01-25 03:34:50|293.45|288.05|293.32|287.92|293.49|288.09|293.32|287.92|12
1643081700000|2022-01-25 03:35:00|293.31|287.91|293.3|287.9|293.32|287.92|293.25|287.85|16
1643081710000|2022-01-25 03:35:10|293.27|287.87|293.51|288.11|293.53|288.13|293.27|287.87|18
1643081720000|2022-01-25 03:35:20|293.54|288.14|293.54|288.14|293.54|288.14|293.54|288.14|1
1643081730000|2022-01-25 03:35:30|293.55|288.15|293.61|288.21|293.61|288.21|293.55|288.15|9
1643081740000|2022-01-25 03:35:40|293.6|288.2|293.62|288.22|293.62|288.22|293.6|288.2|6
1643081750000|2022-01-25 03:35:50|293.61|288.21|293.44|288.04|293.61|288.21|293.43|288.03|12
1643081760000|2022-01-25 03:36:00|293.45|288.05|293.48|288.08|293.48|288.08|293.41|288.01|12
1643081770000|2022-01-25 03:36:10|293.47|288.07|293.46|288.06|293.5|288.1|293.46|288.06|14
1643081780000|2022-01-25 03:36:20|293.48|288.08|293.47|288.07|293.48|288.08|293.47|288.07|2
1643081790000|2022-01-25 03:36:30|293.45|288.05|293.51|288.11|293.51|288.11|293.45|288.05|4
1643081800000|2022-01-25 03:36:40|293.52|288.12|293.54|288.14|293.59|288.19|293.49|288.09|17
1643081810000|2022-01-25 03:36:50|293.56|288.16|293.5|288.1|293.61|288.21|293.5|288.1|21
1643081820000|2022-01-25 03:37:00|293.54|288.14|293.41|288.01|293.56|288.16|293.38|287.98|25
1643081830000|2022-01-25 03:37:10|293.38|287.98|293.39|287.99|293.41|288.01|293.35|287.95|8
1643081840000|2022-01-25 03:37:20|293.4|288|293.37|287.97|293.4|288|293.34|287.94|7
1643081850000|2022-01-25 03:37:30|293.36|287.96|293.39|287.99|293.44|288.04|293.36|287.96|8
1643081860000|2022-01-25 03:37:40|293.41|288.01|293.43|288.03|293.43|288.03|293.4|288|8
1643081870000|2022-01-25 03:37:50|293.45|288.05|293.55|288.15|293.56|288.16|293.42|288.02|10
1643081880000|2022-01-25 03:38:00|293.53|288.13|293.41|288.01|293.53|288.13|293.41|288.01|8
1643081890000|2022-01-25 03:38:10|293.42|288.02|293.42|288.02|293.42|288.02|293.41|288.01|5
1643081900000|2022-01-25 03:38:20|293.4|288|293.42|288.02|293.42|288.02|293.38|287.98|9
1643081910000|2022-01-25 03:38:30|293.39|287.99|293.42|288.02|293.42|288.02|293.3|287.9|18
1643081920000|2022-01-25 03:38:40|293.41|288.01|293.37|287.97|293.41|288.01|293.37|287.97|4
1643081930000|2022-01-25 03:38:50|293.38|287.98|293.31|287.91|293.51|288.11|293.3|287.9|15
1643081940000|2022-01-25 03:39:00|293.3|287.9|293.31|287.91|293.38|287.98|293.3|287.9|6
1643081950000|2022-01-25 03:39:10|293.3|287.9|293.31|287.91|293.31|287.91|293.3|287.9|2
1643081960000|2022-01-25 03:39:20|293.3|287.9|293.23|287.83|293.3|287.9|293.18|287.78|14
1643081970000|2022-01-25 03:39:30|293.22|287.82|293.3|287.9|293.31|287.91|293.21|287.81|21
1643081980000|2022-01-25 03:39:40|293.29|287.89|293.51|288.11|293.53|288.13|293.28|287.88|17
1643081990000|2022-01-25 03:39:50|293.52|288.12|293.51|288.11|293.52|288.12|293.5|288.1|4
1643082000000|2022-01-25 03:40:00|293.52|288.12|293.68|288.28|293.69|288.29|293.52|288.12|17
1643082010000|2022-01-25 03:40:10|293.66|288.26|293.66|288.26|293.67|288.27|293.65|288.25|4
1643082020000|2022-01-25 03:40:20|293.65|288.25|293.48|288.08|293.65|288.25|293.48|288.08|14
1643082030000|2022-01-25 03:40:30|293.47|288.07|293.45|288.05|293.47|288.07|293.42|288.02|13
1643082040000|2022-01-25 03:40:40|293.44|288.04|293.44|288.04|293.49|288.09|293.43|288.03|6
1643082050000|2022-01-25 03:40:50|293.45|288.05|293.41|288.01|293.46|288.06|293.41|288.01|9
1643082060000|2022-01-25 03:41:00|293.37|287.97|293.42|288.02|293.42|288.02|293.37|287.97|9
1643082070000|2022-01-25 03:41:10|293.43|288.03|293.47|288.07|293.47|288.07|293.42|288.02|13
1643082090000|2022-01-25 03:41:30|293.45|288.05|293.44|288.04|293.46|288.06|293.41|288.01|11
1643082100000|2022-01-25 03:41:40|293.45|288.05|293.38|287.98|293.48|288.08|293.38|287.98|13
1643082110000|2022-01-25 03:41:50|293.29|287.89|293.2|287.8|293.4|288|293.2|287.8|12
1643082120000|2022-01-25 03:42:00|293.21|287.81|293.1|287.7|293.23|287.83|293.09|287.69|18
1643082130000|2022-01-25 03:42:10|293.11|287.71|293.13|287.73|293.14|287.74|293.09|287.69|10
1643082140000|2022-01-25 03:42:20|293.14|287.74|293.12|287.72|293.14|287.74|293.11|287.71|5
1643082150000|2022-01-25 03:42:30|293.11|287.71|293.07|287.67|293.11|287.71|293.07|287.67|4
1643082160000|2022-01-25 03:42:40|293.04|287.64|293.03|287.63|293.05|287.65|293.02|287.62|9
1643082170000|2022-01-25 03:42:50|293.04|287.64|293.19|287.79|293.2|287.8|293.03|287.63|13
1643082180000|2022-01-25 03:43:00|293.2|287.8|293.29|287.89|293.3|287.9|293.19|287.79|8
1643082190000|2022-01-25 03:43:10|293.28|287.88|293.27|287.87|293.28|287.88|293.25|287.85|7
1643082200000|2022-01-25 03:43:20|293.18|287.78|293.15|287.75|293.19|287.79|293.15|287.75|7
1643082210000|2022-01-25 03:43:30|293.14|287.74|293.27|287.87|293.28|287.88|293.07|287.67|15
1643082220000|2022-01-25 03:43:40|293.28|287.88|293.5|288.1|293.6|288.2|293.28|287.88|30
1643082230000|2022-01-25 03:43:50|293.52|288.12|293.48|288.08|293.52|288.12|293.41|288.01|14
1643082240000|2022-01-25 03:44:00|293.46|288.06|293.56|288.16|293.56|288.16|293.44|288.04|18
1643082250000|2022-01-25 03:44:10|293.55|288.15|293.38|287.98|293.55|288.15|293.38|287.98|16
1643082260000|2022-01-25 03:44:20|293.36|287.96|293.17|287.77|293.37|287.97|293.17|287.77|20
1643082270000|2022-01-25 03:44:30|293.19|287.79|293.21|287.81|293.22|287.82|293.15|287.75|14
1643082280000|2022-01-25 03:44:40|293.19|287.79|293.1|287.7|293.21|287.81|293.09|287.69|13
1643082290000|2022-01-25 03:44:50|293.09|287.69|293.09|287.69|293.1|287.7|293.08|287.68|9
1643082300000|2022-01-25 03:45:00|293.1|287.7|292.85|287.45|293.11|287.71|292.75|287.35|29
1643082310000|2022-01-25 03:45:10|292.87|287.47|292.87|287.47|292.89|287.49|292.84|287.44|13
1643082320000|2022-01-25 03:45:20|292.88|287.48|292.99|287.59|292.99|287.59|292.88|287.48|16
1643082330000|2022-01-25 03:45:30|292.97|287.57|292.85|287.45|292.97|287.57|292.83|287.43|18
1643082340000|2022-01-25 03:45:40|292.88|287.48|292.72|287.32|292.88|287.48|292.66|287.26|23
1643082350000|2022-01-25 03:45:50|292.69|287.29|292.7|287.3|292.75|287.35|292.68|287.28|19
1643082360000|2022-01-25 03:46:00|292.71|287.31|292.59|287.19|292.71|287.31|292.59|287.19|11
1643082370000|2022-01-25 03:46:10|292.58|287.18|292.64|287.24|292.64|287.24|292.58|287.18|5
1643082380000|2022-01-25 03:46:20|292.63|287.23|292.63|287.23|292.64|287.24|292.61|287.21|6
1643082390000|2022-01-25 03:46:30|292.64|287.24|292.63|287.23|292.64|287.24|292.63|287.23|2
1643082410000|2022-01-25 03:46:50|292.62|287.22|292.5|287.1|292.62|287.22|292.48|287.08|11
1643082420000|2022-01-25 03:47:00|292.47|287.07|292.51|287.11|292.51|287.11|292.46|287.06|9
1643082430000|2022-01-25 03:47:10|292.5|287.1|292.49|287.09|292.51|287.11|292.49|287.09|5
1643082440000|2022-01-25 03:47:20|292.52|287.12|292.53|287.13|292.56|287.16|292.52|287.12|13
1643082450000|2022-01-25 03:47:30|292.57|287.17|292.44|287.04|292.57|287.17|292.44|287.04|18
1643082460000|2022-01-25 03:47:40|292.42|287.02|292.39|286.99|292.45|287.05|292.38|286.98|16
1643082470000|2022-01-25 03:47:50|292.38|286.98|292.27|286.87|292.38|286.98|292.24|286.84|11
1643082480000|2022-01-25 03:48:00|292.26|286.86|292.45|287.05|292.46|287.06|292.26|286.86|15
1643082490000|2022-01-25 03:48:10|292.46|287.06|292.51|287.11|292.51|287.11|292.46|287.06|3
1643082500000|2022-01-25 03:48:20|292.49|287.09|292.63|287.23|292.63|287.23|292.49|287.09|16
1643082510000|2022-01-25 03:48:30|292.62|287.22|292.62|287.22|292.62|287.22|292.62|287.22|1
1643082520000|2022-01-25 03:48:40|292.63|287.23|292.62|287.22|292.63|287.23|292.62|287.22|2
1643082530000|2022-01-25 03:48:50|292.63|287.23|292.75|287.35|292.75|287.35|292.62|287.22|16
1643082540000|2022-01-25 03:49:00|292.72|287.32|292.7|287.3|292.72|287.32|292.65|287.25|10
1643082550000|2022-01-25 03:49:10|292.69|287.29|292.57|287.17|292.69|287.29|292.57|287.17|7
1643082560000|2022-01-25 03:49:20|292.59|287.19|292.49|287.09|292.6|287.2|292.47|287.07|14
1643082570000|2022-01-25 03:49:30|292.5|287.1|292.47|287.07|292.5|287.1|292.47|287.07|3
1643082580000|2022-01-25 03:49:40|292.52|287.12|292.5|287.1|292.52|287.12|292.49|287.09|4
1643082590000|2022-01-25 03:49:50|292.49|287.09|292.48|287.08|292.49|287.09|292.48|287.08|4
1643082600000|2022-01-25 03:50:00|292.49|287.09|292.49|287.09|292.49|287.09|292.49|287.09|1
1643082610000|2022-01-25 03:50:10|292.5|287.1|292.65|287.25|292.66|287.26|292.5|287.1|13
1643082620000|2022-01-25 03:50:20|292.62|287.22|292.62|287.22|292.63|287.23|292.6|287.2|6
1643082630000|2022-01-25 03:50:30|292.64|287.24|292.73|287.33|292.75|287.35|292.63|287.23|9
1643082640000|2022-01-25 03:50:40|292.75|287.35|292.72|287.32|292.77|287.37|292.7|287.3|7
1643082650000|2022-01-25 03:50:50|292.7|287.3|292.67|287.27|292.7|287.3|292.67|287.27|6
1643082660000|2022-01-25 03:51:00|292.69|287.29|292.84|287.44|292.84|287.44|292.69|287.29|5
1643082670000|2022-01-25 03:51:10|292.75|287.35|292.91|287.51|293|287.6|292.75|287.35|18
1643082680000|2022-01-25 03:51:20|292.87|287.47|292.93|287.53|292.94|287.54|292.84|287.44|10
1643082690000|2022-01-25 03:51:30|292.9|287.5|292.87|287.47|292.9|287.5|292.87|287.47|7
1643082700000|2022-01-25 03:51:40|292.86|287.46|292.86|287.46|292.88|287.48|292.85|287.45|13
1643082710000|2022-01-25 03:51:50|292.87|287.47|293.24|287.84|293.24|287.84|292.87|287.47|19
1643082720000|2022-01-25 03:52:00|293.29|287.89|293.3|287.9|293.33|287.93|293.24|287.84|15
1643082730000|2022-01-25 03:52:10|293.34|287.94|293.28|287.88|293.34|287.94|293.23|287.83|16
1643082740000|2022-01-25 03:52:20|293.27|287.87|293.39|287.99|293.43|288.03|293.27|287.87|21
1643082750000|2022-01-25 03:52:30|293.4|288|293.27|287.87|293.45|288.05|293.25|287.85|27
1643082760000|2022-01-25 03:52:40|293.23|287.83|293.18|287.78|293.26|287.86|293.16|287.76|12
1643082770000|2022-01-25 03:52:50|293.19|287.79|293.31|287.91|293.37|287.97|293.19|287.79|12
1643082780000|2022-01-25 03:53:00|293.32|287.92|293.31|287.91|293.32|287.92|293.22|287.82|13
1643082790000|2022-01-25 03:53:10|293.32|287.92|293.19|287.79|293.32|287.92|293.19|287.79|11
1643082800000|2022-01-25 03:53:20|293.2|287.8|293.34|287.94|293.34|287.94|293.2|287.8|18
1643082810000|2022-01-25 03:53:30|293.35|287.95|293.37|287.97|293.38|287.98|293.35|287.95|7
1643082820000|2022-01-25 03:53:40|293.38|287.98|293.42|288.02|293.45|288.05|293.38|287.98|6
1643082830000|2022-01-25 03:53:50|293.41|288.01|293.27|287.87|293.42|288.02|293.27|287.87|12
1643082840000|2022-01-25 03:54:00|293.28|287.88|293.28|287.88|293.35|287.95|293.19|287.79|20
1643082850000|2022-01-25 03:54:10|293.27|287.87|293.31|287.91|293.32|287.92|293.25|287.85|14
1643082860000|2022-01-25 03:54:20|293.32|287.92|293.29|287.89|293.33|287.93|293.27|287.87|12
1643082870000|2022-01-25 03:54:30|293.31|287.91|293.31|287.91|293.34|287.94|293.28|287.88|14
1643082880000|2022-01-25 03:54:40|293.3|287.9|293.29|287.89|293.3|287.9|293.25|287.85|9
1643082890000|2022-01-25 03:54:50|293.28|287.88|293.3|287.9|293.3|287.9|293.26|287.86|9
1643082900000|2022-01-25 03:55:00|293.31|287.91|293.4|288|293.42|288.02|293.31|287.91|9
1643082910000|2022-01-25 03:55:10|293.36|287.96|293.39|287.99|293.39|287.99|293.35|287.95|9
1643082920000|2022-01-25 03:55:20|293.4|288|293.56|288.16|293.61|288.21|293.4|288|16
1643082930000|2022-01-25 03:55:30|293.59|288.19|293.54|288.14|293.62|288.22|293.53|288.13|16
1643082940000|2022-01-25 03:55:40|293.49|288.09|293.58|288.18|293.59|288.19|293.49|288.09|21
1643082950000|2022-01-25 03:55:50|293.59|288.19|293.49|288.09|293.59|288.19|293.45|288.05|17
1643082960000|2022-01-25 03:56:00|293.5|288.1|293.53|288.13|293.53|288.13|293.49|288.09|5
1643082970000|2022-01-25 03:56:10|293.49|288.09|293.54|288.14|293.54|288.14|293.49|288.09|8
1643082980000|2022-01-25 03:56:20|293.53|288.13|293.51|288.11|293.53|288.13|293.51|288.11|3
1643082990000|2022-01-25 03:56:30|293.41|288.01|293.33|287.93|293.41|288.01|293.32|287.92|11
1643083000000|2022-01-25 03:56:40|293.32|287.92|293.29|287.89|293.42|288.02|293.24|287.84|21
1643083010000|2022-01-25 03:56:50|293.31|287.91|293.34|287.94|293.34|287.94|293.3|287.9|5
1643083020000|2022-01-25 03:57:00|293.35|287.95|293.38|287.98|293.39|287.99|293.3|287.9|21
1643083030000|2022-01-25 03:57:10|293.39|287.99|293.41|288.01|293.41|288.01|293.38|287.98|7
1643083040000|2022-01-25 03:57:20|293.42|288.02|293.42|288.02|293.42|288.02|293.41|288.01|3
1643083050000|2022-01-25 03:57:30|293.44|288.04|293.44|288.04|293.44|288.04|293.42|288.02|6
1643083060000|2022-01-25 03:57:40|293.42|288.02|293.64|288.24|293.64|288.24|293.42|288.02|20
1643083070000|2022-01-25 03:57:50|293.63|288.23|293.66|288.26|293.68|288.28|293.62|288.22|12
1643083080000|2022-01-25 03:58:00|293.67|288.27|293.7|288.3|293.7|288.3|293.67|288.27|9
1643083090000|2022-01-25 03:58:10|293.69|288.29|293.75|288.35|293.78|288.38|293.69|288.29|13
1643083100000|2022-01-25 03:58:20|293.77|288.37|293.75|288.35|293.81|288.41|293.75|288.35|11
1643083110000|2022-01-25 03:58:30|293.78|288.38|293.84|288.44|293.85|288.45|293.75|288.35|7
1643083120000|2022-01-25 03:58:40|293.83|288.43|293.92|288.52|293.94|288.54|293.83|288.43|9
1643083130000|2022-01-25 03:58:50|293.91|288.51|293.77|288.37|293.91|288.51|293.77|288.37|7
1643083140000|2022-01-25 03:59:00|293.76|288.36|293.64|288.24|293.77|288.37|293.64|288.24|10
1643083150000|2022-01-25 03:59:10|293.65|288.25|293.75|288.35|293.76|288.36|293.65|288.25|14
1643083160000|2022-01-25 03:59:20|293.76|288.36|293.63|288.23|293.76|288.36|293.63|288.23|13
1643083170000|2022-01-25 03:59:30|293.64|288.24|293.65|288.25|293.65|288.25|293.64|288.24|2
1643083180000|2022-01-25 03:59:40|293.63|288.23|293.76|288.36|293.77|288.37|293.63|288.23|11
1643083190000|2022-01-25 03:59:50|293.77|288.37|293.75|288.35|293.77|288.37|293.75|288.35|7
1643083200000|2022-01-25 04:00:00|293.77|288.37|293.65|288.25|293.78|288.38|293.62|288.22|15
1643083210000|2022-01-25 04:00:10|293.66|288.26|293.94|288.54|293.94|288.54|293.66|288.26|21
1643083220000|2022-01-25 04:00:20|293.92|288.52|293.89|288.49|293.93|288.53|293.88|288.48|5
1643083230000|2022-01-25 04:00:30|293.9|288.5|293.67|288.27|293.93|288.53|293.67|288.27|17
1643083240000|2022-01-25 04:00:40|293.73|288.33|293.63|288.23|293.73|288.33|293.63|288.23|8
1643083250000|2022-01-25 04:00:50|293.61|288.21|293.64|288.24|293.64|288.24|293.53|288.13|23
1643083260000|2022-01-25 04:01:00|293.58|288.18|293.45|288.05|293.61|288.21|293.45|288.05|21
1643083270000|2022-01-25 04:01:10|293.49|288.09|293.55|288.15|293.56|288.16|293.49|288.09|7
1643083280000|2022-01-25 04:01:20|293.56|288.16|293.54|288.14|293.57|288.17|293.54|288.14|8
1643083290000|2022-01-25 04:01:30|293.55|288.15|293.49|288.09|293.55|288.15|293.36|287.96|17
1643083300000|2022-01-25 04:01:40|293.48|288.08|293.58|288.18|293.58|288.18|293.44|288.04|13
1643083310000|2022-01-25 04:01:50|293.57|288.17|293.73|288.33|293.75|288.35|293.57|288.17|20
1643083320000|2022-01-25 04:02:00|293.75|288.35|293.93|288.53|293.93|288.53|293.75|288.35|18
1643083330000|2022-01-25 04:02:10|293.94|288.54|294.21|288.81|294.21|288.81|293.94|288.54|12
1643083340000|2022-01-25 04:02:20|294.22|288.82|294.13|288.73|294.22|288.82|294.1|288.7|14
1643083350000|2022-01-25 04:02:30|294.14|288.74|294.02|288.62|294.14|288.74|294|288.6|8
1643083360000|2022-01-25 04:02:40|293.97|288.57|293.89|288.49|293.99|288.59|293.89|288.49|15
1643083370000|2022-01-25 04:02:50|293.92|288.52|293.83|288.43|293.92|288.52|293.77|288.37|13
1643083380000|2022-01-25 04:03:00|293.84|288.44|293.8|288.4|293.85|288.45|293.8|288.4|11
1643083390000|2022-01-25 04:03:10|293.81|288.41|293.75|288.35|293.81|288.41|293.72|288.32|17
1643083400000|2022-01-25 04:03:20|293.7|288.3|293.56|288.16|293.7|288.3|293.56|288.16|17
1643083410000|2022-01-25 04:03:30|293.55|288.15|293.55|288.15|293.63|288.23|293.55|288.15|12
1643083420000|2022-01-25 04:03:40|293.58|288.18|293.63|288.23|293.67|288.27|293.58|288.18|8
1643083430000|2022-01-25 04:03:50|293.61|288.21|293.74|288.34|293.8|288.4|293.6|288.2|20
1643083440000|2022-01-25 04:04:00|293.76|288.36|293.84|288.44|293.84|288.44|293.74|288.34|9
1643083450000|2022-01-25 04:04:10|293.85|288.45|293.57|288.17|293.85|288.45|293.57|288.17|16
1643083460000|2022-01-25 04:04:20|293.56|288.16|293.48|288.08|293.6|288.2|293.39|287.99|21
1643083470000|2022-01-25 04:04:30|293.49|288.09|293.54|288.14|293.54|288.14|293.45|288.05|13
1643083480000|2022-01-25 04:04:40|293.51|288.11|293.5|288.1|293.54|288.14|293.47|288.07|9
1643083490000|2022-01-25 04:04:50|293.51|288.11|293.54|288.14|293.55|288.15|293.51|288.11|4
1643083500000|2022-01-25 04:05:00|293.55|288.15|293.53|288.13|293.55|288.15|293.53|288.13|2
1643083510000|2022-01-25 04:05:10|293.52|288.12|293.48|288.08|293.53|288.13|293.46|288.06|12
1643083520000|2022-01-25 04:05:20|293.5|288.1|293.48|288.08|293.54|288.14|293.48|288.08|10
1643083530000|2022-01-25 04:05:30|293.47|288.07|293.37|287.97|293.53|288.13|293.37|287.97|12
1643083540000|2022-01-25 04:05:40|293.38|287.98|293.25|287.85|293.38|287.98|293.24|287.84|16
1643083550000|2022-01-25 04:05:50|293.27|287.87|293.36|287.96|293.38|287.98|293.25|287.85|22
1643083560000|2022-01-25 04:06:00|293.37|287.97|293.27|287.87|293.39|287.99|293.27|287.87|18
1643083570000|2022-01-25 04:06:10|293.28|287.88|293.29|287.89|293.29|287.89|293.28|287.88|8
1643083580000|2022-01-25 04:06:20|293.32|287.92|293.31|287.91|293.36|287.96|293.28|287.88|15
1643083590000|2022-01-25 04:06:30|293.35|287.95|293.3|287.9|293.35|287.95|293.28|287.88|7
1643083600000|2022-01-25 04:06:40|293.27|287.87|293.2|287.8|293.27|287.87|293.18|287.78|8
1643083610000|2022-01-25 04:06:50|293.21|287.81|293.17|287.77|293.21|287.81|293.06|287.66|9
1643083620000|2022-01-25 04:07:00|293.13|287.73|293.19|287.79|293.22|287.82|293.13|287.73|8
1643083630000|2022-01-25 04:07:10|293.15|287.75|293.35|287.95|293.35|287.95|293.15|287.75|11
1643083640000|2022-01-25 04:07:20|293.32|287.92|293.28|287.88|293.35|287.95|293.26|287.86|10
1643083650000|2022-01-25 04:07:30|293.26|287.86|293.27|287.87|293.27|287.87|293.26|287.86|2
1643083660000|2022-01-25 04:07:40|293.28|287.88|293.33|287.93|293.33|287.93|293.27|287.87|5
1643083670000|2022-01-25 04:07:50|293.34|287.94|293.36|287.96|293.36|287.96|293.34|287.94|2
1643083680000|2022-01-25 04:08:00|293.37|287.97|293.18|287.78|293.37|287.97|293.18|287.78|6
1643083690000|2022-01-25 04:08:10|293.27|287.87|293.25|287.85|293.27|287.87|293.2|287.8|13
1643083700000|2022-01-25 04:08:20|293.27|287.87|293.55|288.15|293.55|288.15|293.27|287.87|18
1643083710000|2022-01-25 04:08:30|293.56|288.16|293.62|288.22|293.72|288.32|293.56|288.16|11
1643083720000|2022-01-25 04:08:40|293.61|288.21|293.68|288.28|293.76|288.36|293.61|288.21|13
1643083730000|2022-01-25 04:08:50|293.67|288.27|293.57|288.17|293.67|288.27|293.57|288.17|11
1643083740000|2022-01-25 04:09:00|293.54|288.14|293.53|288.13|293.55|288.15|293.53|288.13|4
1643083750000|2022-01-25 04:09:10|293.52|288.12|293.43|288.03|293.58|288.18|293.4|288|17
1643083760000|2022-01-25 04:09:20|293.52|288.12|293.52|288.12|293.56|288.16|293.48|288.08|7
1643083770000|2022-01-25 04:09:30|293.56|288.16|293.58|288.18|293.62|288.22|293.48|288.08|17
1643083780000|2022-01-25 04:09:40|293.6|288.2|293.66|288.26|293.67|288.27|293.6|288.2|17
1643083790000|2022-01-25 04:09:50|293.67|288.27|293.78|288.38|293.78|288.38|293.67|288.27|8
1643083800000|2022-01-25 04:10:00|293.79|288.39|293.61|288.21|293.8|288.4|293.61|288.21|11
1643083810000|2022-01-25 04:10:10|293.63|288.23|293.54|288.14|293.63|288.23|293.5|288.1|13
1643083820000|2022-01-25 04:10:20|293.56|288.16|293.36|287.96|293.56|288.16|293.23|287.83|17
1643083830000|2022-01-25 04:10:30|293.38|287.98|293.38|287.98|293.38|287.98|293.35|287.95|3
1643083840000|2022-01-25 04:10:40|293.39|287.99|293.27|287.87|293.39|287.99|293.26|287.86|8
1643083850000|2022-01-25 04:10:50|293.28|287.88|293.36|287.96|293.36|287.96|293.27|287.87|22
1643083860000|2022-01-25 04:11:00|293.33|287.93|293.34|287.94|293.34|287.94|293.33|287.93|2
1643083870000|2022-01-25 04:11:10|293.33|287.93|293.23|287.83|293.33|287.93|293.23|287.83|9
1643083880000|2022-01-25 04:11:20|293.2|287.8|293.22|287.82|293.22|287.82|293.18|287.78|4
1643083890000|2022-01-25 04:11:30|293.18|287.78|293.29|287.89|293.31|287.91|293.18|287.78|13
1643083900000|2022-01-25 04:11:40|293.3|287.9|293.29|287.89|293.31|287.91|293.28|287.88|6
1643083910000|2022-01-25 04:11:50|293.3|287.9|293.3|287.9|293.3|287.9|293.3|287.9|1
1643083920000|2022-01-25 04:12:00|293.31|287.91|293.23|287.83|293.31|287.91|293.21|287.81|13
1643083930000|2022-01-25 04:12:10|293.24|287.84|293.23|287.83|293.24|287.84|293.23|287.83|2
1643083940000|2022-01-25 04:12:20|293.24|287.84|293.21|287.81|293.27|287.87|293.21|287.81|13
1643083950000|2022-01-25 04:12:30|293.24|287.84|293.3|287.9|293.3|287.9|293.2|287.8|15
1643083960000|2022-01-25 04:12:40|293.25|287.85|293.34|287.94|293.43|288.03|293.25|287.85|21
1643083970000|2022-01-25 04:12:50|293.33|287.93|293.21|287.81|293.33|287.93|293.19|287.79|27
1643083980000|2022-01-25 04:13:00|293.22|287.82|293.26|287.86|293.26|287.86|293.2|287.8|10
1643083990000|2022-01-25 04:13:10|293.2|287.8|293.2|287.8|293.26|287.86|293.2|287.8|7
1643084000000|2022-01-25 04:13:20|293.19|287.79|293.15|287.75|293.25|287.85|293.15|287.75|6
1643084010000|2022-01-25 04:13:30|293.12|287.72|293.07|287.67|293.21|287.81|293.05|287.65|17
1643084020000|2022-01-25 04:13:40|293|287.6|293.05|287.65|293.06|287.66|292.99|287.59|17
1643084030000|2022-01-25 04:13:50|293.03|287.63|293.05|287.65|293.07|287.67|293.03|287.63|11
1643084040000|2022-01-25 04:14:00|293.04|287.64|293.04|287.64|293.05|287.65|293.04|287.64|3
1643084060000|2022-01-25 04:14:20|293.06|287.66|293.07|287.67|293.07|287.67|293.06|287.66|2
1643084070000|2022-01-25 04:14:30|293.06|287.66|293.07|287.67|293.07|287.67|293.06|287.66|2
1643084080000|2022-01-25 04:14:40|293.06|287.66|293.05|287.65|293.06|287.66|293.05|287.65|4
1643084090000|2022-01-25 04:14:50|293.04|287.64|293.06|287.66|293.1|287.7|293.04|287.64|4
1643084100000|2022-01-25 04:15:00|293.05|287.65|292.93|287.53|293.06|287.66|292.9|287.5|18
1643084110000|2022-01-25 04:15:10|292.91|287.51|292.9|287.5|292.93|287.53|292.9|287.5|6
1643084120000|2022-01-25 04:15:20|292.94|287.54|292.92|287.52|292.94|287.54|292.92|287.52|2
1643084130000|2022-01-25 04:15:30|292.95|287.55|292.95|287.55|292.95|287.55|292.84|287.44|6
1643084140000|2022-01-25 04:15:40|292.91|287.51|292.84|287.44|292.92|287.52|292.84|287.44|7
1643084150000|2022-01-25 04:15:50|292.86|287.46|293.14|287.74|293.14|287.74|292.86|287.46|17
1643084160000|2022-01-25 04:16:00|293.13|287.73|293.2|287.8|293.24|287.84|293.13|287.73|11
1643084170000|2022-01-25 04:16:10|293.24|287.84|293.2|287.8|293.25|287.85|293.2|287.8|9
1643084180000|2022-01-25 04:16:20|293.21|287.81|293.2|287.8|293.22|287.82|293.2|287.8|9
1643084190000|2022-01-25 04:16:30|293.23|287.83|293.22|287.82|293.23|287.83|293.2|287.8|8
1643084200000|2022-01-25 04:16:40|293.12|287.72|293.02|287.62|293.16|287.76|293.02|287.62|12
1643084210000|2022-01-25 04:16:50|293.09|287.69|293|287.6|293.1|287.7|293|287.6|18
1643084220000|2022-01-25 04:17:00|293.06|287.66|292.82|287.42|293.06|287.66|292.78|287.38|18
1643084230000|2022-01-25 04:17:10|292.83|287.43|292.83|287.43|292.84|287.44|292.82|287.42|9
1643084240000|2022-01-25 04:17:20|292.82|287.42|292.83|287.43|292.85|287.45|292.82|287.42|7
1643084250000|2022-01-25 04:17:30|292.84|287.44|292.84|287.44|292.84|287.44|292.84|287.44|1
1643084270000|2022-01-25 04:17:50|292.83|287.43|292.83|287.43|292.83|287.43|292.82|287.42|3
1643084280000|2022-01-25 04:18:00|292.84|287.44|292.82|287.42|292.85|287.45|292.82|287.42|11
1643084290000|2022-01-25 04:18:10|292.81|287.41|292.84|287.44|292.95|287.55|292.81|287.41|18
1643084300000|2022-01-25 04:18:20|292.83|287.43|292.79|287.39|292.88|287.48|292.79|287.39|7
1643084310000|2022-01-25 04:18:30|292.78|287.38|292.79|287.39|292.79|287.39|292.78|287.38|4
1643084320000|2022-01-25 04:18:40|292.87|287.47|292.8|287.4|292.87|287.47|292.8|287.4|6
1643084330000|2022-01-25 04:18:50|292.79|287.39|292.78|287.38|292.8|287.4|292.73|287.33|12
1643084340000|2022-01-25 04:19:00|292.77|287.37|292.77|287.37|292.77|287.37|292.77|287.37|1
1643084350000|2022-01-25 04:19:10|292.76|287.36|292.71|287.31|292.78|287.38|292.7|287.3|19
1643084360000|2022-01-25 04:19:20|292.7|287.3|292.67|287.27|292.71|287.31|292.66|287.26|8
1643084370000|2022-01-25 04:19:30|292.71|287.31|292.71|287.31|292.71|287.31|292.65|287.25|13
1643084380000|2022-01-25 04:19:40|292.69|287.29|292.69|287.29|292.69|287.29|292.67|287.27|3
1643084390000|2022-01-25 04:19:50|292.68|287.28|292.69|287.29|292.69|287.29|292.68|287.28|2
1643084400000|2022-01-25 04:20:00|292.7|287.3|292.52|287.12|292.7|287.3|292.52|287.12|9
1643084410000|2022-01-25 04:20:10|292.55|287.15|292.55|287.15|292.55|287.15|292.55|287.15|1
1643084420000|2022-01-25 04:20:20|292.56|287.16|292.72|287.32|292.77|287.37|292.54|287.14|17
1643084430000|2022-01-25 04:20:30|292.76|287.36|292.55|287.15|292.76|287.36|292.55|287.15|17
1643084440000|2022-01-25 04:20:40|292.54|287.14|292.53|287.13|292.55|287.15|292.53|287.13|4
1643084450000|2022-01-25 04:20:50|292.52|287.12|292.52|287.12|292.53|287.13|292.52|287.12|3
1643084460000|2022-01-25 04:21:00|292.54|287.14|292.52|287.12|292.54|287.14|292.49|287.09|3
1643084470000|2022-01-25 04:21:10|292.53|287.13|292.59|287.19|292.67|287.27|292.52|287.12|22
1643084480000|2022-01-25 04:21:20|292.6|287.2|292.74|287.34|292.74|287.34|292.57|287.17|15
1643084490000|2022-01-25 04:21:30|292.78|287.38|292.67|287.27|292.81|287.41|292.67|287.27|11
1643084500000|2022-01-25 04:21:40|292.7|287.3|292.66|287.26|292.7|287.3|292.6|287.2|20
1643084510000|2022-01-25 04:21:50|292.65|287.25|292.72|287.32|292.85|287.45|292.65|287.25|22
1643084520000|2022-01-25 04:22:00|292.73|287.33|292.63|287.23|292.73|287.33|292.63|287.23|26
1643084530000|2022-01-25 04:22:10|292.67|287.27|292.61|287.21|292.67|287.27|292.61|287.21|6
1643084540000|2022-01-25 04:22:20|292.62|287.22|292.53|287.13|292.63|287.23|292.52|287.12|17
1643084550000|2022-01-25 04:22:30|292.52|287.12|292.53|287.13|292.54|287.14|292.5|287.1|5
1643084560000|2022-01-25 04:22:40|292.54|287.14|292.47|287.07|292.56|287.16|292.47|287.07|16
1643084570000|2022-01-25 04:22:50|292.48|287.08|292.48|287.08|292.49|287.09|292.48|287.08|5
1643084580000|2022-01-25 04:23:00|292.49|287.09|292.48|287.08|292.49|287.09|292.47|287.07|6
1643084590000|2022-01-25 04:23:10|292.47|287.07|292.47|287.07|292.47|287.07|292.47|287.07|1
1643084600000|2022-01-25 04:23:20|292.46|287.06|292.47|287.07|292.48|287.08|292.46|287.06|4
1643084610000|2022-01-25 04:23:30|292.48|287.08|292.47|287.07|292.48|287.08|292.46|287.06|4
1643084620000|2022-01-25 04:23:40|292.46|287.06|292.45|287.05|292.47|287.07|292.4|287|11
1643084630000|2022-01-25 04:23:50|292.48|287.08|292.54|287.14|292.55|287.15|292.44|287.04|17
1643084640000|2022-01-25 04:24:00|292.55|287.15|292.57|287.17|292.63|287.23|292.54|287.14|25
1643084650000|2022-01-25 04:24:10|292.56|287.16|292.55|287.15|292.62|287.22|292.54|287.14|18
1643084660000|2022-01-25 04:24:20|292.57|287.17|292.57|287.17|292.58|287.18|292.53|287.13|14
1643084670000|2022-01-25 04:24:30|292.56|287.16|292.58|287.18|292.58|287.18|292.56|287.16|9
1643084680000|2022-01-25 04:24:40|292.57|287.17|292.57|287.17|292.58|287.18|292.56|287.16|15
1643084690000|2022-01-25 04:24:50|292.56|287.16|292.55|287.15|292.56|287.16|292.51|287.11|9
1643084700000|2022-01-25 04:25:00|292.54|287.14|292.53|287.13|292.56|287.16|292.51|287.11|10
1643084710000|2022-01-25 04:25:10|292.51|287.11|292.53|287.13|292.53|287.13|292.51|287.11|2
1643084720000|2022-01-25 04:25:20|292.55|287.15|292.63|287.23|292.63|287.23|292.53|287.13|14
1643084730000|2022-01-25 04:25:30|292.61|287.21|292.77|287.37|292.79|287.39|292.6|287.2|16
1643084740000|2022-01-25 04:25:40|292.79|287.39|292.77|287.37|292.79|287.39|292.77|287.37|8
1643084750000|2022-01-25 04:25:50|292.79|287.39|292.77|287.37|292.79|287.39|292.77|287.37|8
1643084760000|2022-01-25 04:26:00|292.78|287.38|292.78|287.38|292.78|287.38|292.78|287.38|1
1643084770000|2022-01-25 04:26:10|292.79|287.39|292.71|287.31|292.79|287.39|292.71|287.31|12
1643084780000|2022-01-25 04:26:20|292.72|287.32|292.77|287.37|292.77|287.37|292.72|287.32|4
1643084790000|2022-01-25 04:26:30|292.76|287.36|292.77|287.37|292.77|287.37|292.76|287.36|4
1643084800000|2022-01-25 04:26:40|292.76|287.36|292.76|287.36|292.76|287.36|292.76|287.36|1
1643084810000|2022-01-25 04:26:50|292.75|287.35|292.7|287.3|292.75|287.35|292.7|287.3|5
1643084820000|2022-01-25 04:27:00|292.71|287.31|292.72|287.32|292.73|287.33|292.71|287.31|4
1643084830000|2022-01-25 04:27:10|292.77|287.37|292.78|287.38|292.87|287.47|292.77|287.37|18
1643084840000|2022-01-25 04:27:20|292.79|287.39|292.73|287.33|292.79|287.39|292.73|287.33|3
1643084850000|2022-01-25 04:27:30|292.74|287.34|292.69|287.29|292.74|287.34|292.69|287.29|14
1643084860000|2022-01-25 04:27:40|292.71|287.31|292.65|287.25|292.71|287.31|292.65|287.25|8
1643084870000|2022-01-25 04:27:50|292.66|287.26|292.65|287.25|292.66|287.26|292.65|287.25|4
1643084880000|2022-01-25 04:28:00|292.66|287.26|292.66|287.26|292.71|287.31|292.65|287.25|7
1643084890000|2022-01-25 04:28:10|292.65|287.25|292.61|287.21|292.68|287.28|292.6|287.2|8
1643084900000|2022-01-25 04:28:20|292.7|287.3|292.7|287.3|292.7|287.3|292.68|287.28|3
1643084910000|2022-01-25 04:28:30|292.72|287.32|292.7|287.3|292.72|287.32|292.7|287.3|2
1643084920000|2022-01-25 04:28:40|292.69|287.29|292.71|287.31|292.71|287.31|292.68|287.28|3
1643084930000|2022-01-25 04:28:50|292.67|287.27|292.69|287.29|292.69|287.29|292.67|287.27|3
1643084940000|2022-01-25 04:29:00|292.7|287.3|292.74|287.34|292.75|287.35|292.69|287.29|11
1643084950000|2022-01-25 04:29:10|292.71|287.31|292.73|287.33|292.73|287.33|292.71|287.31|3
1643084960000|2022-01-25 04:29:20|292.79|287.39|292.73|287.33|292.79|287.39|292.72|287.32|3
1643084970000|2022-01-25 04:29:30|292.75|287.35|292.72|287.32|292.8|287.4|292.72|287.32|6
1643084980000|2022-01-25 04:29:40|292.79|287.39|292.73|287.33|292.79|287.39|292.7|287.3|14
1643084990000|2022-01-25 04:29:50|292.7|287.3|293.06|287.66|293.06|287.66|292.7|287.3|21
1643085000000|2022-01-25 04:30:00|293.08|287.68|292.95|287.55|293.15|287.75|292.95|287.55|14
1643085010000|2022-01-25 04:30:10|292.96|287.56|292.97|287.57|292.97|287.57|292.96|287.56|2
1643085020000|2022-01-25 04:30:20|292.98|287.58|293.06|287.66|293.06|287.66|292.98|287.58|3
1643085030000|2022-01-25 04:30:30|293.07|287.67|293.06|287.66|293.07|287.67|293.05|287.65|6
1643085040000|2022-01-25 04:30:40|293.04|287.64|292.95|287.55|293.07|287.67|292.93|287.53|13
1643085050000|2022-01-25 04:30:50|292.93|287.53|293|287.6|293.07|287.67|292.93|287.53|15
1643085060000|2022-01-25 04:31:00|293.02|287.62|292.84|287.44|293.03|287.63|292.82|287.42|19
1643085070000|2022-01-25 04:31:10|292.85|287.45|292.84|287.44|292.85|287.45|292.84|287.44|4
1643085080000|2022-01-25 04:31:20|292.85|287.45|292.84|287.44|292.89|287.49|292.84|287.44|10
1643085090000|2022-01-25 04:31:30|292.86|287.46|292.79|287.39|292.89|287.49|292.77|287.37|11
1643085100000|2022-01-25 04:31:40|292.78|287.38|292.7|287.3|292.78|287.38|292.7|287.3|7
1643085110000|2022-01-25 04:31:50|292.69|287.29|292.62|287.22|292.71|287.31|292.62|287.22|8
1643085120000|2022-01-25 04:32:00|292.63|287.23|292.62|287.22|292.63|287.23|292.62|287.22|2
1643085130000|2022-01-25 04:32:10|292.6|287.2|292.62|287.22|292.63|287.23|292.6|287.2|8
1643085140000|2022-01-25 04:32:20|292.68|287.28|292.68|287.28|292.72|287.32|292.68|287.28|5
1643085150000|2022-01-25 04:32:30|292.72|287.32|292.53|287.13|292.72|287.32|292.53|287.13|14
1643085160000|2022-01-25 04:32:40|292.55|287.15|292.5|287.1|292.55|287.15|292.49|287.09|7
1643085170000|2022-01-25 04:32:50|292.52|287.12|292.55|287.15|292.55|287.15|292.52|287.12|4
1643085180000|2022-01-25 04:33:00|292.58|287.18|292.56|287.16|292.59|287.19|292.56|287.16|8
1643085190000|2022-01-25 04:33:10|292.62|287.22|292.55|287.15|292.63|287.23|292.55|287.15|19
1643085200000|2022-01-25 04:33:20|292.57|287.17|292.58|287.18|292.64|287.24|292.54|287.14|13
1643085210000|2022-01-25 04:33:30|292.54|287.14|292.5|287.1|292.58|287.18|292.5|287.1|9
1643085220000|2022-01-25 04:33:40|292.49|287.09|292.36|286.96|292.49|287.09|292.29|286.89|17
1643085230000|2022-01-25 04:33:50|292.33|286.93|292.38|286.98|292.38|286.98|292.29|286.89|22
1643085240000|2022-01-25 04:34:00|292.32|286.92|292.42|287.02|292.43|287.03|292.32|286.92|18
1643085250000|2022-01-25 04:34:10|292.41|287.01|292.36|286.96|292.41|287.01|292.36|286.96|5
1643085260000|2022-01-25 04:34:20|292.33|286.93|292.34|286.94|292.36|286.96|292.33|286.93|11
1643085270000|2022-01-25 04:34:30|292.31|286.91|292.19|286.79|292.31|286.91|292.15|286.75|11
1643085280000|2022-01-25 04:34:40|292.2|286.8|292.11|286.71|292.2|286.8|292.09|286.69|7
1643085290000|2022-01-25 04:34:50|292.12|286.72|292.09|286.69|292.12|286.72|292.09|286.69|3
1643085300000|2022-01-25 04:35:00|292.1|286.7|292.1|286.7|292.11|286.71|292.1|286.7|3
1643085310000|2022-01-25 04:35:10|292.09|286.69|292.07|286.67|292.09|286.69|292.05|286.65|13
1643085320000|2022-01-25 04:35:20|292.06|286.66|292.06|286.66|292.07|286.67|292.06|286.66|5
1643085330000|2022-01-25 04:35:30|292.07|286.67|292.07|286.67|292.07|286.67|292.06|286.66|3
1643085340000|2022-01-25 04:35:40|292.06|286.66|292.06|286.66|292.06|286.66|292.05|286.65|3
1643085360000|2022-01-25 04:36:00|292.05|286.65|291.95|286.55|292.07|286.67|291.91|286.51|14
1643085370000|2022-01-25 04:36:10|291.96|286.56|292.03|286.63|292.07|286.67|291.96|286.56|8
1643085390000|2022-01-25 04:36:30|292.02|286.62|291.97|286.57|292.02|286.62|291.97|286.57|4
1643085400000|2022-01-25 04:36:40|291.94|286.54|291.99|286.59|291.99|286.59|291.91|286.51|8
1643085410000|2022-01-25 04:36:50|291.98|286.58|291.52|286.12|291.98|286.58|291.52|286.12|23
1643085420000|2022-01-25 04:37:00|291.49|286.09|291.42|286.02|291.49|286.09|291.28|285.88|27
1643085430000|2022-01-25 04:37:10|291.48|286.08|291.34|285.94|291.51|286.11|291.34|285.94|22
1643085440000|2022-01-25 04:37:20|291.33|285.93|291.33|285.93|291.33|285.93|291.33|285.93|1
1643085450000|2022-01-25 04:37:30|291.34|285.94|291.27|285.87|291.37|285.97|291.27|285.87|14
1643085460000|2022-01-25 04:37:40|291.28|285.88|291.27|285.87|291.28|285.88|291.25|285.85|6
1643085470000|2022-01-25 04:37:50|291.26|285.86|291.21|285.81|291.26|285.86|291.2|285.8|11
1643085480000|2022-01-25 04:38:00|291.19|285.79|291.36|285.96|291.36|285.96|291.19|285.79|25
1643085490000|2022-01-25 04:38:10|291.38|285.98|291.23|285.83|291.38|285.98|291.23|285.83|13
1643085500000|2022-01-25 04:38:20|291.24|285.84|291.28|285.88|291.31|285.91|291.23|285.83|17
1643085510000|2022-01-25 04:38:30|291.27|285.87|291.19|285.79|291.27|285.87|291.14|285.74|18
1643085520000|2022-01-25 04:38:40|291.11|285.71|291.19|285.79|291.23|285.83|291.1|285.7|18
1643085530000|2022-01-25 04:38:50|291.17|285.77|290.97|285.57|291.19|285.79|290.96|285.56|11
1643085540000|2022-01-25 04:39:00|290.99|285.59|290.95|285.55|290.99|285.59|290.92|285.52|14
1643085550000|2022-01-25 04:39:10|290.94|285.54|290.97|285.57|291.04|285.64|290.94|285.54|15
1643085560000|2022-01-25 04:39:20|290.98|285.58|291.03|285.63|291.04|285.64|290.95|285.55|8
1643085570000|2022-01-25 04:39:30|290.99|285.59|290.96|285.56|291|285.6|290.94|285.54|15
1643085580000|2022-01-25 04:39:40|290.97|285.57|290.95|285.55|290.97|285.57|290.95|285.55|5
1643085590000|2022-01-25 04:39:50|290.96|285.56|290.96|285.56|290.96|285.56|290.94|285.54|4
1643085600000|2022-01-25 04:40:00|290.94|285.54|291|285.6|291.02|285.62|290.94|285.54|8
1643085610000|2022-01-25 04:40:10|291.01|285.61|290.9|285.5|291.01|285.61|290.8|285.4|21
1643085620000|2022-01-25 04:40:20|290.92|285.52|290.89|285.49|290.92|285.52|290.87|285.47|15
1643085630000|2022-01-25 04:40:30|290.91|285.51|290.89|285.49|290.92|285.52|290.89|285.49|12
1643085640000|2022-01-25 04:40:40|290.9|285.5|290.89|285.49|290.96|285.56|290.87|285.47|20
1643085650000|2022-01-25 04:40:50|290.83|285.43|290.63|285.23|290.83|285.43|290.63|285.23|22
1643085660000|2022-01-25 04:41:00|290.64|285.24|290.62|285.22|290.65|285.25|290.62|285.22|8
1643085670000|2022-01-25 04:41:10|290.63|285.23|290.8|285.4|290.8|285.4|290.57|285.17|15
1643085680000|2022-01-25 04:41:20|290.79|285.39|290.82|285.42|290.82|285.42|290.78|285.38|4
1643085690000|2022-01-25 04:41:30|290.79|285.39|290.78|285.38|290.83|285.43|290.76|285.36|10
1643085700000|2022-01-25 04:41:40|290.75|285.35|290.73|285.33|290.75|285.35|290.73|285.33|3
1643085710000|2022-01-25 04:41:50|290.74|285.34|290.85|285.45|290.85|285.45|290.74|285.34|7
1643085720000|2022-01-25 04:42:00|290.84|285.44|290.82|285.42|290.84|285.44|290.8|285.4|8
1643085730000|2022-01-25 04:42:10|290.81|285.41|290.77|285.37|290.82|285.42|290.77|285.37|7
1643085740000|2022-01-25 04:42:20|290.76|285.36|290.74|285.34|290.76|285.36|290.73|285.33|4
1643085750000|2022-01-25 04:42:30|290.77|285.37|290.84|285.44|290.84|285.44|290.77|285.37|6
1643085760000|2022-01-25 04:42:40|290.85|285.45|290.86|285.46|290.86|285.46|290.85|285.45|2
1643085770000|2022-01-25 04:42:50|290.85|285.45|291.09|285.69|291.09|285.69|290.84|285.44|9
1643085780000|2022-01-25 04:43:00|291.11|285.71|291.05|285.65|291.11|285.71|291.04|285.64|10
1643085790000|2022-01-25 04:43:10|291.06|285.66|290.87|285.47|291.08|285.68|290.87|285.47|14
1643085800000|2022-01-25 04:43:20|290.86|285.46|290.84|285.44|290.86|285.46|290.83|285.43|5
1643085810000|2022-01-25 04:43:30|290.86|285.46|290.77|285.37|290.86|285.46|290.77|285.37|4
1643085820000|2022-01-25 04:43:40|290.8|285.4|290.73|285.33|290.8|285.4|290.73|285.33|5
1643085830000|2022-01-25 04:43:50|290.75|285.35|290.75|285.35|290.77|285.37|290.72|285.32|19
1643085840000|2022-01-25 04:44:00|290.77|285.37|290.64|285.24|290.77|285.37|290.57|285.17|31
1643085850000|2022-01-25 04:44:10|290.63|285.23|290.66|285.26|290.69|285.29|290.59|285.19|22
1643085860000|2022-01-25 04:44:20|290.64|285.24|290.77|285.37|290.78|285.38|290.63|285.23|18
1643085870000|2022-01-25 04:44:30|290.76|285.36|290.7|285.3|290.76|285.36|290.7|285.3|8
1643085880000|2022-01-25 04:44:40|290.71|285.31|290.88|285.48|290.88|285.48|290.71|285.31|6
1643085890000|2022-01-25 04:44:50|290.91|285.51|290.88|285.48|290.92|285.52|290.87|285.47|17
1643085900000|2022-01-25 04:45:00|290.89|285.49|290.7|285.3|290.91|285.51|290.7|285.3|11
1643085910000|2022-01-25 04:45:10|290.69|285.29|290.54|285.14|290.7|285.3|290.54|285.14|11
1643085920000|2022-01-25 04:45:20|290.55|285.15|290.66|285.26|290.67|285.27|290.55|285.15|16
1643085930000|2022-01-25 04:45:30|290.53|285.13|290.66|285.26|290.73|285.33|290.53|285.13|24
1643085940000|2022-01-25 04:45:40|290.68|285.28|290.72|285.32|290.74|285.34|290.68|285.28|17
1643085950000|2022-01-25 04:45:50|290.69|285.29|290.7|285.3|290.72|285.32|290.69|285.29|9
1643085960000|2022-01-25 04:46:00|290.72|285.32|290.37|284.97|290.72|285.32|290.31|284.91|22
1643085970000|2022-01-25 04:46:10|290.36|284.96|290.22|284.82|290.36|284.96|290.22|284.82|14
1643085980000|2022-01-25 04:46:20|290.24|284.84|290.25|284.85|290.25|284.85|290.24|284.84|2
1643085990000|2022-01-25 04:46:30|290.26|284.86|290.16|284.76|290.26|284.86|290.13|284.73|16
1643086000000|2022-01-25 04:46:40|290.19|284.79|290.18|284.78|290.2|284.8|290.15|284.75|15
1643086010000|2022-01-25 04:46:50|290.19|284.79|290.22|284.82|290.22|284.82|290.15|284.75|13
1643086020000|2022-01-25 04:47:00|290.21|284.81|290.23|284.83|290.23|284.83|290.21|284.81|7
1643086030000|2022-01-25 04:47:10|290.22|284.82|290.19|284.79|290.22|284.82|290.19|284.79|3
1643086040000|2022-01-25 04:47:20|290.18|284.78|290.23|284.83|290.23|284.83|290.17|284.77|12
1643086050000|2022-01-25 04:47:30|290.24|284.84|290.45|285.05|290.46|285.06|290.23|284.83|17
1643086060000|2022-01-25 04:47:40|290.46|285.06|290.31|284.91|290.48|285.08|290.31|284.91|13
1643086070000|2022-01-25 04:47:50|290.37|284.97|290.4|285|290.4|285|290.31|284.91|8
1643086080000|2022-01-25 04:48:00|290.38|284.98|290.41|285.01|290.42|285.02|290.38|284.98|11
1643086090000|2022-01-25 04:48:10|290.43|285.03|289.92|284.52|290.54|285.14|289.86|284.46|23
1643086100000|2022-01-25 04:48:20|289.93|284.53|290.26|284.86|290.26|284.86|289.93|284.53|15
1643086110000|2022-01-25 04:48:30|290.25|284.85|290.27|284.87|290.36|284.96|290.23|284.83|27
1643086120000|2022-01-25 04:48:40|290.28|284.88|290.08|284.68|290.35|284.95|290.08|284.68|23
1643086130000|2022-01-25 04:48:50|290.07|284.67|290.07|284.67|290.08|284.68|290.03|284.63|8
1643086140000|2022-01-25 04:49:00|290.06|284.66|290.01|284.61|290.07|284.67|290|284.6|7
1643086150000|2022-01-25 04:49:10|289.98|284.58|290.05|284.65|290.05|284.65|289.96|284.56|7
1643086160000|2022-01-25 04:49:20|290.04|284.64|290.09|284.69|290.11|284.71|290.04|284.64|12
1643086170000|2022-01-25 04:49:30|290.11|284.71|290.11|284.71|290.11|284.71|290.1|284.7|3
1643086180000|2022-01-25 04:49:40|290.09|284.69|290.11|284.71|290.11|284.71|290.09|284.69|2
1643086190000|2022-01-25 04:49:50|290.09|284.69|290.16|284.76|290.16|284.76|290.09|284.69|4
1643086200000|2022-01-25 04:50:00|290.18|284.78|290.17|284.77|290.19|284.79|290.11|284.71|6
1643086210000|2022-01-25 04:50:10|290.14|284.74|290.14|284.74|290.16|284.76|290.14|284.74|4
1643086220000|2022-01-25 04:50:20|290.16|284.76|290.14|284.74|290.16|284.76|290.14|284.74|2
1643086230000|2022-01-25 04:50:30|290.16|284.76|290.02|284.62|290.16|284.76|290.02|284.62|10
1643086240000|2022-01-25 04:50:40|290.01|284.61|289.92|284.52|290.01|284.61|289.81|284.41|19
1643086250000|2022-01-25 04:50:50|289.89|284.49|289.86|284.46|289.91|284.51|289.86|284.46|9
1643086260000|2022-01-25 04:51:00|289.85|284.45|289.79|284.39|289.85|284.45|289.72|284.32|30
1643086270000|2022-01-25 04:51:10|289.65|284.25|289.6|284.2|289.72|284.32|289.6|284.2|11
1643086280000|2022-01-25 04:51:20|289.63|284.23|289.7|284.3|289.7|284.3|289.61|284.21|8
1643086290000|2022-01-25 04:51:30|289.69|284.29|289.75|284.35|289.77|284.37|289.67|284.27|13
1643086300000|2022-01-25 04:51:40|289.76|284.36|289.75|284.35|289.77|284.37|289.75|284.35|8
1643086310000|2022-01-25 04:51:50|289.74|284.34|289.77|284.37|289.77|284.37|289.74|284.34|6
1643086320000|2022-01-25 04:52:00|289.76|284.36|289.77|284.37|289.78|284.38|289.76|284.36|4
1643086330000|2022-01-25 04:52:10|289.76|284.36|289.69|284.29|289.76|284.36|289.58|284.18|23
1643086340000|2022-01-25 04:52:20|289.67|284.27|289.8|284.4|289.8|284.4|289.65|284.25|7
1643086350000|2022-01-25 04:52:30|289.81|284.41|289.82|284.42|289.83|284.43|289.81|284.41|3
1643086360000|2022-01-25 04:52:40|289.83|284.43|289.81|284.41|289.83|284.43|289.8|284.4|8
1643086370000|2022-01-25 04:52:50|289.82|284.42|289.84|284.44|289.88|284.48|289.82|284.42|13
1643086380000|2022-01-25 04:53:00|289.85|284.45|289.85|284.45|289.85|284.45|289.85|284.45|1
1643086390000|2022-01-25 04:53:10|289.84|284.44|289.67|284.27|289.84|284.44|289.67|284.27|12
1643086400000|2022-01-25 04:53:20|289.65|284.25|289.42|284.02|289.65|284.25|289.41|284.01|16
1643086410000|2022-01-25 04:53:30|289.35|283.95|289.33|283.93|289.35|283.95|289.32|283.92|8
1643086420000|2022-01-25 04:53:40|289.29|283.89|289.16|283.76|289.39|283.99|289.14|283.74|23
1643086430000|2022-01-25 04:53:50|289.18|283.78|289.24|283.84|289.24|283.84|289.16|283.76|19
1643086440000|2022-01-25 04:54:00|289.18|283.78|289.23|283.83|289.26|283.86|289.18|283.78|19
1643086450000|2022-01-25 04:54:10|289.24|283.84|289.53|284.13|289.56|284.16|289.23|283.83|25
1643086460000|2022-01-25 04:54:20|289.52|284.12|289.54|284.14|289.54|284.14|289.5|284.1|9
1643086470000|2022-01-25 04:54:30|289.55|284.15|289.51|284.11|289.55|284.15|289.51|284.11|19
1643086480000|2022-01-25 04:54:40|289.52|284.12|289.51|284.11|289.54|284.14|289.51|284.11|15
1643086490000|2022-01-25 04:54:50|289.52|284.12|289.37|283.97|289.52|284.12|289.37|283.97|17
1643086500000|2022-01-25 04:55:00|289.35|283.95|289.47|284.07|289.47|284.07|289.32|283.92|22
1643086510000|2022-01-25 04:55:10|289.45|284.05|289.58|284.18|289.65|284.25|289.45|284.05|21
1643086520000|2022-01-25 04:55:20|289.56|284.16|289.52|284.12|289.57|284.17|289.52|284.12|10
1643086530000|2022-01-25 04:55:30|289.5|284.1|289.46|284.06|289.5|284.1|289.46|284.06|5
1643086540000|2022-01-25 04:55:40|289.45|284.05|289.49|284.09|289.49|284.09|289.43|284.03|6
1643086550000|2022-01-25 04:55:50|289.47|284.07|289.47|284.07|289.52|284.12|289.46|284.06|22
1643086560000|2022-01-25 04:56:00|289.45|284.05|289.47|284.07|289.49|284.09|289.44|284.04|18
1643086570000|2022-01-25 04:56:10|289.48|284.08|289.45|284.05|289.48|284.08|289.44|284.04|13
1643086580000|2022-01-25 04:56:20|289.48|284.08|289.44|284.04|289.48|284.08|289.29|283.89|14
1643086590000|2022-01-25 04:56:30|289.45|284.05|289.45|284.05|289.45|284.05|289.44|284.04|3
1643086600000|2022-01-25 04:56:40|289.46|284.06|289.44|284.04|289.46|284.06|289.44|284.04|7
1643086610000|2022-01-25 04:56:50|289.45|284.05|289.39|283.99|289.45|284.05|289.38|283.98|14
1643086620000|2022-01-25 04:57:00|289.4|284|289.42|284.02|289.43|284.03|289.4|284|4
1643086630000|2022-01-25 04:57:10|289.44|284.04|289.44|284.04|289.45|284.05|289.42|284.02|8
1643086640000|2022-01-25 04:57:20|289.47|284.07|289.42|284.02|289.47|284.07|289.41|284.01|8
1643086650000|2022-01-25 04:57:30|289.44|284.04|289.29|283.89|289.46|284.06|289.28|283.88|16
1643086660000|2022-01-25 04:57:40|289.3|283.9|289.28|283.88|289.32|283.92|289.27|283.87|13
1643086670000|2022-01-25 04:57:50|289.29|283.89|289.17|283.77|289.29|283.89|289.17|283.77|12
1643086680000|2022-01-25 04:58:00|289.18|283.78|289.17|283.77|289.19|283.79|289.15|283.75|13
1643086690000|2022-01-25 04:58:10|289.18|283.78|289.2|283.8|289.22|283.82|289.18|283.78|11
1643086700000|2022-01-25 04:58:20|289.25|283.85|289.33|283.93|289.33|283.93|289.25|283.85|9
1643086710000|2022-01-25 04:58:30|289.32|283.92|289.3|283.9|289.32|283.92|289.3|283.9|9
1643086720000|2022-01-25 04:58:40|289.29|283.89|289.22|283.82|289.31|283.91|289.21|283.81|16
1643086730000|2022-01-25 04:58:50|289.21|283.81|289.14|283.74|289.21|283.81|289.1|283.7|23
1643086740000|2022-01-25 04:59:00|289.12|283.72|289.2|283.8|289.2|283.8|289.12|283.72|11
1643086750000|2022-01-25 04:59:10|289.19|283.79|289.27|283.87|289.31|283.91|289.19|283.79|19
1643086760000|2022-01-25 04:59:20|289.29|283.89|289.32|283.92|289.34|283.94|289.29|283.89|15
1643086770000|2022-01-25 04:59:30|289.33|283.93|289.36|283.96|289.37|283.97|289.32|283.92|13
1643086780000|2022-01-25 04:59:40|289.37|283.97|289.5|284.1|289.54|284.14|289.35|283.95|24
1643086790000|2022-01-25 04:59:50|289.53|284.13|289.48|284.08|289.53|284.13|289.48|284.08|13
1643086800000|2022-01-25 05:00:00|289.47|284.07|289.15|283.75|289.47|284.07|289.15|283.75|24
1643086810000|2022-01-25 05:00:10|289.16|283.76|289.19|283.79|289.24|283.84|289.15|283.75|17
1643086820000|2022-01-25 05:00:20|289.18|283.78|289.28|283.88|289.28|283.88|289.18|283.78|9
1643086830000|2022-01-25 05:00:30|289.29|283.89|289.31|283.91|289.31|283.91|289.27|283.87|5
1643086840000|2022-01-25 05:00:40|289.33|283.93|289.3|283.9|289.33|283.93|289.27|283.87|11
1643086850000|2022-01-25 05:00:50|289.32|283.92|289.29|283.89|289.32|283.92|289.29|283.89|4
1643086860000|2022-01-25 05:01:00|289.27|283.87|289.28|283.88|289.38|283.98|289.27|283.87|18
1643086870000|2022-01-25 05:01:10|289.38|283.98|289.45|284.05|289.5|284.1|289.3|283.9|22
1643086880000|2022-01-25 05:01:20|289.46|284.06|289.19|283.79|289.5|284.1|289.18|283.78|33
1643086890000|2022-01-25 05:01:30|289.15|283.75|289.13|283.73|289.21|283.81|289.13|283.73|19
1643086900000|2022-01-25 05:01:40|289.14|283.74|289.1|283.7|289.22|283.82|289.1|283.7|18
1643086910000|2022-01-25 05:01:50|289.11|283.71|289.14|283.74|289.15|283.75|289.11|283.71|12
1643086920000|2022-01-25 05:02:00|289.16|283.76|289.15|283.75|289.17|283.77|289.11|283.71|15
1643086930000|2022-01-25 05:02:10|289.14|283.74|289.35|283.95|289.35|283.95|289.12|283.72|21
1643086940000|2022-01-25 05:02:20|289.38|283.98|289.53|284.13|289.53|284.13|289.35|283.95|13
1643086950000|2022-01-25 05:02:30|289.52|284.12|289.57|284.17|289.57|284.17|289.51|284.11|9
1643086970000|2022-01-25 05:02:50|289.6|284.2|289.59|284.19|289.61|284.21|289.59|284.19|3
1643086980000|2022-01-25 05:03:00|289.58|284.18|289.64|284.24|289.65|284.25|289.54|284.14|18
1643086990000|2022-01-25 05:03:10|289.6|284.2|289.62|284.22|289.65|284.25|289.6|284.2|12
1643087000000|2022-01-25 05:03:20|289.65|284.25|289.64|284.24|289.65|284.25|289.64|284.24|4
1643087010000|2022-01-25 05:03:30|289.65|284.25|289.64|284.24|289.65|284.25|289.64|284.24|2
1643087020000|2022-01-25 05:03:40|289.61|284.21|289.61|284.21|289.61|284.21|289.6|284.2|3
1643087030000|2022-01-25 05:03:50|289.62|284.22|289.64|284.24|289.64|284.24|289.62|284.22|5
1643087040000|2022-01-25 05:04:00|289.63|284.23|289.63|284.23|289.63|284.23|289.63|284.23|1
1643087050000|2022-01-25 05:04:10|289.66|284.26|289.88|284.48|289.89|284.49|289.66|284.26|19
1643087060000|2022-01-25 05:04:20|289.85|284.45|289.91|284.51|289.91|284.51|289.81|284.41|24
1643087070000|2022-01-25 05:04:30|289.93|284.53|289.92|284.52|289.93|284.53|289.87|284.47|8
1643087080000|2022-01-25 05:04:40|289.91|284.51|289.8|284.4|289.91|284.51|289.8|284.4|9
1643087090000|2022-01-25 05:04:50|289.81|284.41|289.83|284.43|289.86|284.46|289.81|284.41|6
1643087100000|2022-01-25 05:05:00|289.89|284.49|289.83|284.43|289.89|284.49|289.83|284.43|7
1643087110000|2022-01-25 05:05:10|289.87|284.47|289.99|284.59|290.03|284.63|289.87|284.47|8
1643087120000|2022-01-25 05:05:20|290|284.6|289.99|284.59|290.02|284.62|289.99|284.59|5
1643087130000|2022-01-25 05:05:30|290.02|284.62|290.03|284.63|290.1|284.7|290|284.6|20
1643087140000|2022-01-25 05:05:40|290|284.6|289.85|284.45|290.01|284.61|289.83|284.43|20
1643087150000|2022-01-25 05:05:50|289.83|284.43|289.85|284.45|289.89|284.49|289.83|284.43|3
1643087160000|2022-01-25 05:06:00|289.87|284.47|289.9|284.5|289.96|284.56|289.85|284.45|18
1643087170000|2022-01-25 05:06:10|289.89|284.49|289.9|284.5|289.9|284.5|289.88|284.48|8
1643087180000|2022-01-25 05:06:20|289.91|284.51|289.96|284.56|289.96|284.56|289.9|284.5|7
1643087190000|2022-01-25 05:06:30|289.92|284.52|289.96|284.56|289.96|284.56|289.92|284.52|3
1643087200000|2022-01-25 05:06:40|289.92|284.52|290.2|284.8|290.2|284.8|289.92|284.52|14
1643087210000|2022-01-25 05:06:50|290.19|284.79|290.19|284.79|290.21|284.81|290.14|284.74|15
1643087220000|2022-01-25 05:07:00|290.2|284.8|290.22|284.82|290.24|284.84|290.19|284.79|13
1643087230000|2022-01-25 05:07:10|290.2|284.8|290.28|284.88|290.28|284.88|290.2|284.8|12
1643087240000|2022-01-25 05:07:20|290.37|284.97|290.52|285.12|290.52|285.12|290.37|284.97|14
1643087250000|2022-01-25 05:07:30|290.51|285.11|290.53|285.13|290.53|285.13|290.41|285.01|17
1643087260000|2022-01-25 05:07:40|290.52|285.12|290.55|285.15|290.55|285.15|290.5|285.1|4
1643087270000|2022-01-25 05:07:50|290.54|285.14|290.34|284.94|290.54|285.14|290.33|284.93|28
1643087280000|2022-01-25 05:08:00|290.35|284.95|290.31|284.91|290.4|285|290.31|284.91|16
1643087290000|2022-01-25 05:08:10|290.32|284.92|290.31|284.91|290.36|284.96|290.29|284.89|13
1643087300000|2022-01-25 05:08:20|290.33|284.93|290.42|285.02|290.42|285.02|290.33|284.93|6
1643087310000|2022-01-25 05:08:30|290.45|285.05|290.51|285.11|290.53|285.13|290.42|285.02|5
1643087320000|2022-01-25 05:08:40|290.5|285.1|290.49|285.09|290.5|285.1|290.49|285.09|2
1643087330000|2022-01-25 05:08:50|290.52|285.12|290.5|285.1|290.52|285.12|290.48|285.08|12
1643087340000|2022-01-25 05:09:00|290.49|285.09|290.35|284.95|290.49|285.09|290.34|284.94|16
1643087350000|2022-01-25 05:09:10|290.36|284.96|290.52|285.12|290.52|285.12|290.36|284.96|11
1643087360000|2022-01-25 05:09:20|290.58|285.18|290.57|285.17|290.58|285.18|290.52|285.12|9
1643087370000|2022-01-25 05:09:30|290.58|285.18|290.45|285.05|290.58|285.18|290.41|285.01|15
1643087380000|2022-01-25 05:09:40|290.43|285.03|290.13|284.73|290.43|285.03|290.11|284.71|31
1643087390000|2022-01-25 05:09:50|290.14|284.74|289.42|284.02|290.17|284.77|289.34|283.94|28
1643087400000|2022-01-25 05:10:00|289.45|284.05|289.42|284.02|289.47|284.07|289.4|284|18
1643087410000|2022-01-25 05:10:10|289.41|284.01|289.62|284.22|289.62|284.22|289.41|284.01|12
1643087420000|2022-01-25 05:10:20|289.61|284.21|289.62|284.22|289.62|284.22|289.6|284.2|7
1643087430000|2022-01-25 05:10:30|289.63|284.23|289.73|284.33|289.73|284.33|289.61|284.21|15
1643087440000|2022-01-25 05:10:40|289.72|284.32|289.71|284.31|289.74|284.34|289.69|284.29|16
1643087450000|2022-01-25 05:10:50|289.7|284.3|289.7|284.3|289.71|284.31|289.7|284.3|9
1643087460000|2022-01-25 05:11:00|289.69|284.29|289.7|284.3|289.71|284.31|289.69|284.29|4
1643087470000|2022-01-25 05:11:10|289.69|284.29|289.54|284.14|289.71|284.31|289.54|284.14|7
1643087480000|2022-01-25 05:11:20|289.6|284.2|289.6|284.2|289.61|284.21|289.6|284.2|5
1643087490000|2022-01-25 05:11:30|289.61|284.21|289.6|284.2|289.62|284.22|289.54|284.14|8
1643087500000|2022-01-25 05:11:40|289.58|284.18|289.58|284.18|289.6|284.2|289.52|284.12|15
1643087510000|2022-01-25 05:11:50|289.59|284.19|289.61|284.21|289.67|284.27|289.54|284.14|12
1643087520000|2022-01-25 05:12:00|289.63|284.23|289.7|284.3|289.72|284.32|289.63|284.23|10
1643087530000|2022-01-25 05:12:10|289.71|284.31|289.73|284.33|289.73|284.33|289.7|284.3|9
1643087540000|2022-01-25 05:12:20|289.71|284.31|289.7|284.3|289.72|284.32|289.67|284.27|15
1643087550000|2022-01-25 05:12:30|289.67|284.27|289.69|284.29|289.71|284.31|289.66|284.26|12
1643087560000|2022-01-25 05:12:40|289.67|284.27|290.09|284.69|290.18|284.78|289.67|284.27|25
1643087570000|2022-01-25 05:12:50|290.06|284.66|290.03|284.63|290.21|284.81|290.03|284.63|25
1643087580000|2022-01-25 05:13:00|290.04|284.64|290.24|284.84|290.25|284.85|290.04|284.64|22
1643087590000|2022-01-25 05:13:10|290.22|284.82|290.22|284.82|290.24|284.84|290.18|284.78|11
1643087600000|2022-01-25 05:13:20|290.21|284.81|290.16|284.76|290.21|284.81|290.16|284.76|10
1643087620000|2022-01-25 05:13:40|290.01|284.61|290.06|284.66|290.06|284.66|290.01|284.61|6
1643087630000|2022-01-25 05:13:50|290.04|284.64|290.06|284.66|290.07|284.67|290.04|284.64|6
1643087640000|2022-01-25 05:14:00|290.07|284.67|290.07|284.67|290.07|284.67|290.06|284.66|3
1643087650000|2022-01-25 05:14:10|290.06|284.66|290.11|284.71|290.11|284.71|290.04|284.64|9
1643087660000|2022-01-25 05:14:20|290.07|284.67|290.16|284.76|290.19|284.79|290.05|284.65|18
1643087670000|2022-01-25 05:14:30|290.17|284.77|290.17|284.77|290.17|284.77|290.16|284.76|3
1643087680000|2022-01-25 05:14:40|290.16|284.76|290.15|284.75|290.16|284.76|290.14|284.74|14
1643087690000|2022-01-25 05:14:50|290.14|284.74|290.15|284.75|290.17|284.77|290.14|284.74|6
1643087700000|2022-01-25 05:15:00|290.14|284.74|290.18|284.78|290.18|284.78|290.14|284.74|8
1643087710000|2022-01-25 05:15:10|290.14|284.74|290.13|284.73|290.15|284.75|290.13|284.73|12
1643087720000|2022-01-25 05:15:20|290.14|284.74|290.14|284.74|290.14|284.74|290.14|284.74|1
1643087730000|2022-01-25 05:15:30|290.18|284.78|289.92|284.52|290.18|284.78|289.9|284.5|19
1643087740000|2022-01-25 05:15:40|289.9|284.5|289.72|284.32|289.9|284.5|289.72|284.32|25
1643087750000|2022-01-25 05:15:50|289.79|284.39|289.75|284.35|289.79|284.39|289.69|284.29|24
1643087760000|2022-01-25 05:16:00|289.76|284.36|289.59|284.19|289.76|284.36|289.56|284.16|18
1643087770000|2022-01-25 05:16:10|289.6|284.2|289.66|284.26|289.66|284.26|289.6|284.2|6
1643087780000|2022-01-25 05:16:20|289.68|284.28|289.74|284.34|289.74|284.34|289.68|284.28|3
1643087790000|2022-01-25 05:16:30|289.76|284.36|289.96|284.56|289.96|284.56|289.76|284.36|9
1643087800000|2022-01-25 05:16:40|289.97|284.57|289.97|284.57|289.97|284.57|289.97|284.57|1
1643087810000|2022-01-25 05:16:50|289.96|284.56|289.87|284.47|289.96|284.56|289.87|284.47|9
1643087820000|2022-01-25 05:17:00|289.82|284.42|289.81|284.41|289.89|284.49|289.81|284.41|13
1643087830000|2022-01-25 05:17:10|289.8|284.4|289.7|284.3|289.8|284.4|289.7|284.3|7
1643087840000|2022-01-25 05:17:20|289.66|284.26|289.68|284.28|289.72|284.32|289.66|284.26|15
1643087850000|2022-01-25 05:17:30|289.66|284.26|289.68|284.28|289.69|284.29|289.66|284.26|10
1643087860000|2022-01-25 05:17:40|289.69|284.29|289.49|284.09|289.7|284.3|289.4|284|12
1643087870000|2022-01-25 05:17:50|289.48|284.08|289.42|284.02|289.5|284.1|289.41|284.01|7
1643087880000|2022-01-25 05:18:00|289.5|284.1|289.5|284.1|289.52|284.12|289.43|284.03|12
1643087890000|2022-01-25 05:18:10|289.51|284.11|289.64|284.24|289.65|284.25|289.51|284.11|18
1643087900000|2022-01-25 05:18:20|289.62|284.22|289.45|284.05|289.65|284.25|289.43|284.03|20
1643087910000|2022-01-25 05:18:30|289.47|284.07|289.43|284.03|289.47|284.07|289.43|284.03|4
1643087920000|2022-01-25 05:18:40|289.44|284.04|289.36|283.96|289.45|284.05|289.29|283.89|18
1643087930000|2022-01-25 05:18:50|289.35|283.95|289.38|283.98|289.38|283.98|289.35|283.95|9
1643087940000|2022-01-25 05:19:00|289.37|283.97|289.44|284.04|289.45|284.05|289.37|283.97|8
1643087950000|2022-01-25 05:19:10|289.45|284.05|289.49|284.09|289.49|284.09|289.45|284.05|5
1643087960000|2022-01-25 05:19:20|289.47|284.07|289.4|284|289.5|284.1|289.34|283.94|13
1643087970000|2022-01-25 05:19:30|289.34|283.94|289.31|283.91|289.42|284.02|289.28|283.88|14
1643087980000|2022-01-25 05:19:40|289.28|283.88|289.3|283.9|289.3|283.9|289.28|283.88|2
1643087990000|2022-01-25 05:19:50|289.29|283.89|289.44|284.04|289.45|284.05|289.29|283.89|13
1643088000000|2022-01-25 05:20:00|289.43|284.03|289.46|284.06|289.47|284.07|289.29|283.89|16
1643088010000|2022-01-25 05:20:10|289.45|284.05|289.37|283.97|289.53|284.13|289.37|283.97|16
1643088020000|2022-01-25 05:20:20|289.36|283.96|289.54|284.14|289.54|284.14|289.36|283.96|14
1643088030000|2022-01-25 05:20:30|289.48|284.08|289.5|284.1|289.6|284.2|289.47|284.07|16
1643088040000|2022-01-25 05:20:40|289.49|284.09|289.31|283.91|289.49|284.09|289.31|283.91|26
1643088050000|2022-01-25 05:20:50|289.32|283.92|289.32|283.92|289.39|283.99|289.32|283.92|22
1643088060000|2022-01-25 05:21:00|289.34|283.94|289.32|283.92|289.34|283.94|289.32|283.92|11
1643088070000|2022-01-25 05:21:10|289.33|283.93|289.33|283.93|289.33|283.93|289.33|283.93|1
1643088080000|2022-01-25 05:21:20|289.32|283.92|289.32|283.92|289.32|283.92|289.31|283.91|3
1643088090000|2022-01-25 05:21:30|289.33|283.93|289.32|283.92|289.33|283.93|289.32|283.92|4
1643088100000|2022-01-25 05:21:40|289.33|283.93|289.41|284.01|289.41|284.01|289.29|283.89|12
1643088110000|2022-01-25 05:21:50|289.42|284.02|289.45|284.05|289.45|284.05|289.35|283.95|13
1643088120000|2022-01-25 05:22:00|289.47|284.07|289.46|284.06|289.48|284.08|289.43|284.03|18
1643088130000|2022-01-25 05:22:10|289.47|284.07|289.48|284.08|289.5|284.1|289.44|284.04|17
1643088140000|2022-01-25 05:22:20|289.47|284.07|289.46|284.06|289.49|284.09|289.45|284.05|9
1643088150000|2022-01-25 05:22:30|289.47|284.07|289.45|284.05|289.48|284.08|289.45|284.05|4
1643088160000|2022-01-25 05:22:40|289.48|284.08|289.32|283.92|289.48|284.08|289.29|283.89|10
1643088170000|2022-01-25 05:22:50|289.33|283.93|289.33|283.93|289.34|283.94|289.33|283.93|3
1643088180000|2022-01-25 05:23:00|289.34|283.94|289.43|284.03|289.43|284.03|289.34|283.94|4
1643088190000|2022-01-25 05:23:10|289.44|284.04|289.41|284.01|289.47|284.07|289.41|284.01|6
1643088200000|2022-01-25 05:23:20|289.4|284|289.26|283.86|289.4|284|289.26|283.86|12
1643088210000|2022-01-25 05:23:30|289.25|283.85|289.22|283.82|289.27|283.87|289.22|283.82|12
1643088220000|2022-01-25 05:23:40|289.25|283.85|289.27|283.87|289.27|283.87|289.19|283.79|14
1643088230000|2022-01-25 05:23:50|289.24|283.84|289.35|283.95|289.35|283.95|289.16|283.76|19
1643088240000|2022-01-25 05:24:00|289.34|283.94|289.3|283.9|289.35|283.95|289.3|283.9|6
1643088250000|2022-01-25 05:24:10|289.29|283.89|289.31|283.91|289.34|283.94|289.24|283.84|21
1643088260000|2022-01-25 05:24:20|289.33|283.93|289.4|284|289.42|284.02|289.32|283.92|17
1643088270000|2022-01-25 05:24:30|289.41|284.01|289.41|284.01|289.41|284.01|289.35|283.95|22
1643088280000|2022-01-25 05:24:40|289.37|283.97|289.39|283.99|289.42|284.02|289.35|283.95|18
1643088290000|2022-01-25 05:24:50|289.38|283.98|289.36|283.96|289.42|284.02|289.35|283.95|13
1643088300000|2022-01-25 05:25:00|289.32|283.92|289.31|283.91|289.42|284.02|289.31|283.91|12
1643088310000|2022-01-25 05:25:10|289.41|284.01|289.39|283.99|289.42|284.02|289.34|283.94|19
1643088320000|2022-01-25 05:25:20|289.37|283.97|289.36|283.96|289.4|284|289.36|283.96|8
1643088330000|2022-01-25 05:25:30|289.35|283.95|289.33|283.93|289.42|284.02|289.33|283.93|14
1643088340000|2022-01-25 05:25:40|289.35|283.95|289.39|283.99|289.39|283.99|289.35|283.95|11
1643088350000|2022-01-25 05:25:50|289.38|283.98|289.32|283.92|289.4|284|289.32|283.92|10
1643088360000|2022-01-25 05:26:00|289.29|283.89|289.23|283.83|289.29|283.89|289.2|283.8|28
1643088370000|2022-01-25 05:26:10|289.26|283.86|289.21|283.81|289.29|283.89|289.2|283.8|27
1643088380000|2022-01-25 05:26:20|289.26|283.86|289.22|283.82|289.29|283.89|289.18|283.78|22
1643088390000|2022-01-25 05:26:30|289.26|283.86|289.23|283.83|289.27|283.87|289.19|283.79|14
1643088400000|2022-01-25 05:26:40|289.22|283.82|289.27|283.87|289.28|283.88|289.19|283.79|21
1643088410000|2022-01-25 05:26:50|289.28|283.88|289.23|283.83|289.28|283.88|289.21|283.81|15
1643088420000|2022-01-25 05:27:00|289.24|283.84|289.25|283.85|289.27|283.87|289.21|283.81|25
1643088430000|2022-01-25 05:27:10|289.27|283.87|289.25|283.85|289.27|283.87|289.23|283.83|25
1643088440000|2022-01-25 05:27:20|289.24|283.84|289.27|283.87|289.27|283.87|289.22|283.82|17
1643088450000|2022-01-25 05:27:30|289.25|283.85|289.25|283.85|289.26|283.86|289.25|283.85|3
1643088460000|2022-01-25 05:27:40|289.24|283.84|289.24|283.84|289.24|283.84|289.23|283.83|5
1643088470000|2022-01-25 05:27:50|289.23|283.83|289.23|283.83|289.24|283.84|289.22|283.82|11
1643088480000|2022-01-25 05:28:00|289.22|283.82|289.23|283.83|289.26|283.86|289.2|283.8|12
1643088490000|2022-01-25 05:28:10|289.25|283.85|289.22|283.82|289.25|283.85|289.22|283.82|7
1643088500000|2022-01-25 05:28:20|289.24|283.84|289.09|283.69|289.24|283.84|289.08|283.68|13
1643088510000|2022-01-25 05:28:30|289.08|283.68|289.08|283.68|289.08|283.68|289.06|283.66|7
1643088520000|2022-01-25 05:28:40|289.06|283.66|289.08|283.68|289.08|283.68|289.06|283.66|6
1643088530000|2022-01-25 05:28:50|289.06|283.66|289.06|283.66|289.07|283.67|289.06|283.66|3
1643088540000|2022-01-25 05:29:00|289.07|283.67|289.1|283.7|289.11|283.71|289.07|283.67|8
1643088550000|2022-01-25 05:29:10|289.11|283.71|289.1|283.7|289.11|283.71|289.1|283.7|2
1643088560000|2022-01-25 05:29:20|289.11|283.71|289.11|283.71|289.11|283.71|289.1|283.7|5
1643088570000|2022-01-25 05:29:30|289.1|283.7|289.06|283.66|289.1|283.7|289.05|283.65|4
1643088580000|2022-01-25 05:29:40|289.07|283.67|289.05|283.65|289.1|283.7|289.05|283.65|7
1643088590000|2022-01-25 05:29:50|289.03|283.63|289.01|283.61|289.1|283.7|288.94|283.54|14
1643088600000|2022-01-25 05:30:00|288.93|283.53|288.72|283.32|288.93|283.53|288.72|283.32|22
1643088610000|2022-01-25 05:30:10|288.76|283.36|289.03|283.63|289.03|283.63|288.72|283.32|28
1643088620000|2022-01-25 05:30:20|288.95|283.55|289.2|283.8|289.2|283.8|288.95|283.55|21
1643088630000|2022-01-25 05:30:30|289.21|283.81|289.21|283.81|289.21|283.81|289.15|283.75|6
1643088640000|2022-01-25 05:30:40|289.22|283.82|289.27|283.87|289.29|283.89|289.22|283.82|6
1643088650000|2022-01-25 05:30:50|289.24|283.84|289.26|283.86|289.26|283.86|289.24|283.84|2
1643088660000|2022-01-25 05:31:00|289.27|283.87|289.14|283.74|289.27|283.87|289.14|283.74|13
1643088670000|2022-01-25 05:31:10|289.05|283.65|289.1|283.7|289.11|283.71|289.05|283.65|8
1643088680000|2022-01-25 05:31:20|289.11|283.71|289.08|283.68|289.11|283.71|289.02|283.62|15
1643088690000|2022-01-25 05:31:30|289.07|283.67|288.94|283.54|289.1|283.7|288.93|283.53|13
1643088700000|2022-01-25 05:31:40|288.93|283.53|289.28|283.88|289.28|283.88|288.93|283.53|17
1643088710000|2022-01-25 05:31:50|289.25|283.85|289.38|283.98|289.4|284|289.24|283.84|17
1643088720000|2022-01-25 05:32:00|289.39|283.99|289.39|283.99|289.4|284|289.36|283.96|8
1643088730000|2022-01-25 05:32:10|289.31|283.91|289.29|283.89|289.31|283.91|289.23|283.83|7
1643088740000|2022-01-25 05:32:20|289.28|283.88|289.11|283.71|289.28|283.88|289.11|283.71|16
1643088750000|2022-01-25 05:32:30|289.13|283.73|289.11|283.71|289.13|283.73|289.11|283.71|6
1643088760000|2022-01-25 05:32:40|289.1|283.7|288.99|283.59|289.1|283.7|288.91|283.51|22
1643088770000|2022-01-25 05:32:50|289|283.6|288.96|283.56|289.02|283.62|288.94|283.54|15
1643088780000|2022-01-25 05:33:00|288.97|283.57|289.05|283.65|289.05|283.65|288.94|283.54|24
1643088790000|2022-01-25 05:33:10|288.99|283.59|289.12|283.72|289.12|283.72|288.95|283.55|25
1643088800000|2022-01-25 05:33:20|289.13|283.73|289.28|283.88|289.28|283.88|289.12|283.72|16
1643088810000|2022-01-25 05:33:30|289.3|283.9|289.31|283.91|289.31|283.91|289.3|283.9|2
1643088820000|2022-01-25 05:33:40|289.28|283.88|289.27|283.87|289.31|283.91|289.27|283.87|9
1643088830000|2022-01-25 05:33:50|289.29|283.89|289.28|283.88|289.29|283.89|289.27|283.87|7
1643088840000|2022-01-25 05:34:00|289.27|283.87|289.19|283.79|289.28|283.88|289.17|283.77|12
1643088850000|2022-01-25 05:34:10|289.18|283.78|289.18|283.78|289.18|283.78|289.16|283.76|4
1643088860000|2022-01-25 05:34:20|289.19|283.79|289.25|283.85|289.25|283.85|289.18|283.78|8
1643088870000|2022-01-25 05:34:30|289.26|283.86|289.23|283.83|289.26|283.86|289.23|283.83|8
1643088880000|2022-01-25 05:34:40|289.22|283.82|289.23|283.83|289.23|283.83|289.19|283.79|11
1643088890000|2022-01-25 05:34:50|289.2|283.8|289.24|283.84|289.24|283.84|289.2|283.8|7
1643088900000|2022-01-25 05:35:00|289.18|283.78|289.23|283.83|289.23|283.83|289.17|283.77|11
1643088910000|2022-01-25 05:35:10|289.21|283.81|289.29|283.89|289.29|283.89|289.21|283.81|7
1643088920000|2022-01-25 05:35:20|289.25|283.85|289.29|283.89|289.33|283.93|289.25|283.85|7
1643088930000|2022-01-25 05:35:30|289.32|283.92|289.32|283.92|289.33|283.93|289.3|283.9|9
1643088940000|2022-01-25 05:35:40|289.31|283.91|289.42|284.02|289.44|284.04|289.31|283.91|17
1643088950000|2022-01-25 05:35:50|289.41|284.01|289.37|283.97|289.42|284.02|289.35|283.95|10
1643088960000|2022-01-25 05:36:00|289.34|283.94|289.31|283.91|289.44|284.04|289.29|283.89|11
1643088970000|2022-01-25 05:36:10|289.32|283.92|289.32|283.92|289.32|283.92|289.31|283.91|5
1643088980000|2022-01-25 05:36:20|289.31|283.91|289.45|284.05|289.45|284.05|289.31|283.91|10
1643088990000|2022-01-25 05:36:30|289.44|284.04|289.48|284.08|289.48|284.08|289.44|284.04|4
1643089000000|2022-01-25 05:36:40|289.49|284.09|289.4|284|289.49|284.09|289.4|284|8
1643089010000|2022-01-25 05:36:50|289.41|284.01|289.43|284.03|289.46|284.06|289.41|284.01|10
1643089020000|2022-01-25 05:37:00|289.45|284.05|289.48|284.08|289.49|284.09|289.45|284.05|5
1643089030000|2022-01-25 05:37:10|289.49|284.09|289.49|284.09|289.49|284.09|289.49|284.09|1
1643089040000|2022-01-25 05:37:20|289.5|284.1|289.56|284.16|289.56|284.16|289.49|284.09|7
1643089050000|2022-01-25 05:37:30|289.57|284.17|289.68|284.28|289.71|284.31|289.57|284.17|11
1643089060000|2022-01-25 05:37:40|289.66|284.26|289.66|284.26|289.66|284.26|289.66|284.26|1
1643089070000|2022-01-25 05:37:50|289.55|284.15|289.5|284.1|289.57|284.17|289.5|284.1|7
1643089080000|2022-01-25 05:38:00|289.51|284.11|289.43|284.03|289.57|284.17|289.41|284.01|11
1643089090000|2022-01-25 05:38:10|289.45|284.05|289.43|284.03|289.5|284.1|289.41|284.01|11
1643089100000|2022-01-25 05:38:20|289.47|284.07|289.65|284.25|289.68|284.28|289.47|284.07|24
1643089110000|2022-01-25 05:38:30|289.64|284.24|289.69|284.29|289.7|284.3|289.63|284.23|13
1643089120000|2022-01-25 05:38:40|289.67|284.27|289.67|284.27|289.69|284.29|289.64|284.24|12
1643089130000|2022-01-25 05:38:50|289.69|284.29|289.67|284.27|289.7|284.3|289.65|284.25|16
1643089140000|2022-01-25 05:39:00|289.71|284.31|289.82|284.42|289.82|284.42|289.67|284.27|9
1643089150000|2022-01-25 05:39:10|289.83|284.43|289.83|284.43|289.83|284.43|289.83|284.43|1
1643089160000|2022-01-25 05:39:20|289.82|284.42|289.77|284.37|289.82|284.42|289.77|284.37|10
1643089170000|2022-01-25 05:39:30|289.78|284.38|289.78|284.38|289.78|284.38|289.77|284.37|5
1643089180000|2022-01-25 05:39:40|289.77|284.37|289.7|284.3|289.78|284.38|289.68|284.28|11
1643089190000|2022-01-25 05:39:50|289.71|284.31|289.6|284.2|289.71|284.31|289.6|284.2|8
1643089200000|2022-01-25 05:40:00|289.62|284.22|289.54|284.14|289.62|284.22|289.54|284.14|14
1643089210000|2022-01-25 05:40:10|289.55|284.15|289.64|284.24|289.64|284.24|289.55|284.15|8
1643089220000|2022-01-25 05:40:20|289.62|284.22|289.83|284.43|289.83|284.43|289.61|284.21|12
1643089230000|2022-01-25 05:40:30|289.88|284.48|290.02|284.62|290.04|284.64|289.88|284.48|27
1643089240000|2022-01-25 05:40:40|290.01|284.61|289.96|284.56|290.02|284.62|289.93|284.53|23
1643089250000|2022-01-25 05:40:50|290.02|284.62|290.05|284.65|290.05|284.65|290.02|284.62|18
1643089260000|2022-01-25 05:41:00|290.04|284.64|290.06|284.66|290.06|284.66|290.03|284.63|12
1643089270000|2022-01-25 05:41:10|290.08|284.68|290.08|284.68|290.08|284.68|290.05|284.65|23
1643089280000|2022-01-25 05:41:20|290.07|284.67|290.06|284.66|290.07|284.67|290.04|284.64|3
1643089290000|2022-01-25 05:41:30|290.07|284.67|290.05|284.65|290.15|284.75|290.05|284.65|9
1643089300000|2022-01-25 05:41:40|290.01|284.61|290.11|284.71|290.11|284.71|289.96|284.56|13
1643089310000|2022-01-25 05:41:50|290.09|284.69|290.09|284.69|290.18|284.78|290.06|284.66|29
1643089320000|2022-01-25 05:42:00|290.18|284.78|290.24|284.84|290.24|284.84|290.12|284.72|19
1643089330000|2022-01-25 05:42:10|290.19|284.79|290.24|284.84|290.24|284.84|290.19|284.79|12
1643089340000|2022-01-25 05:42:20|290.21|284.81|290.2|284.8|290.3|284.9|290.19|284.79|18
1643089350000|2022-01-25 05:42:30|290.18|284.78|290.34|284.94|290.34|284.94|290.18|284.78|11
1643089360000|2022-01-25 05:42:40|290.35|284.95|290.35|284.95|290.35|284.95|290.34|284.94|5
1643089370000|2022-01-25 05:42:50|290.34|284.94|290.29|284.89|290.35|284.95|290.24|284.84|10
1643089380000|2022-01-25 05:43:00|290.28|284.88|290.27|284.87|290.31|284.91|290.26|284.86|9
1643089390000|2022-01-25 05:43:10|290.28|284.88|290.28|284.88|290.29|284.89|290.27|284.87|9
1643089400000|2022-01-25 05:43:20|290.29|284.89|290.28|284.88|290.29|284.89|290.27|284.87|6
1643089410000|2022-01-25 05:43:30|290.29|284.89|290.25|284.85|290.3|284.9|290.21|284.81|16
1643089420000|2022-01-25 05:43:40|290.23|284.83|290.17|284.77|290.28|284.88|290.15|284.75|18
1643089430000|2022-01-25 05:43:50|290.16|284.76|290.15|284.75|290.17|284.77|290.12|284.72|15
1643089440000|2022-01-25 05:44:00|290.17|284.77|290.16|284.76|290.17|284.77|290.13|284.73|12
1643089450000|2022-01-25 05:44:10|290.15|284.75|290.15|284.75|290.16|284.76|290.15|284.75|3
1643089460000|2022-01-25 05:44:20|290.14|284.74|290.06|284.66|290.14|284.74|290.05|284.65|6
1643089470000|2022-01-25 05:44:30|290.05|284.65|289.96|284.56|290.05|284.65|289.95|284.55|8
1643089480000|2022-01-25 05:44:40|289.97|284.57|289.83|284.43|289.97|284.57|289.73|284.33|19
1643089490000|2022-01-25 05:44:50|289.82|284.42|289.9|284.5|289.9|284.5|289.82|284.42|19
1643089500000|2022-01-25 05:45:00|289.94|284.54|289.99|284.59|290|284.6|289.94|284.54|16
1643089510000|2022-01-25 05:45:10|290|284.6|290|284.6|290|284.6|289.99|284.59|3
1643089520000|2022-01-25 05:45:20|289.99|284.59|289.97|284.57|289.99|284.59|289.96|284.56|10
1643089530000|2022-01-25 05:45:30|289.96|284.56|289.93|284.53|289.98|284.58|289.93|284.53|10
1643089540000|2022-01-25 05:45:40|289.94|284.54|289.98|284.58|289.99|284.59|289.94|284.54|6
1643089550000|2022-01-25 05:45:50|289.97|284.57|289.94|284.54|289.97|284.57|289.88|284.48|15
1643089560000|2022-01-25 05:46:00|289.95|284.55|289.98|284.58|289.99|284.59|289.94|284.54|8
1643089570000|2022-01-25 05:46:10|289.99|284.59|289.99|284.59|289.99|284.59|289.99|284.59|1
1643089580000|2022-01-25 05:46:20|289.98|284.58|289.98|284.58|289.98|284.58|289.98|284.58|1
1643089590000|2022-01-25 05:46:30|289.97|284.57|290.06|284.66|290.06|284.66|289.97|284.57|6
1643089600000|2022-01-25 05:46:40|290.01|284.61|290.01|284.61|290.01|284.61|290.01|284.61|1
1643089610000|2022-01-25 05:46:50|290.02|284.62|290.28|284.88|290.3|284.9|290.02|284.62|18
1643089620000|2022-01-25 05:47:00|290.27|284.87|290.33|284.93|290.33|284.93|290.27|284.87|9
1643089630000|2022-01-25 05:47:10|290.31|284.91|290.31|284.91|290.32|284.92|290.3|284.9|7
1643089640000|2022-01-25 05:47:20|290.3|284.9|290.25|284.85|290.34|284.94|290.24|284.84|16
1643089650000|2022-01-25 05:47:30|290.26|284.86|290.12|284.72|290.26|284.86|290.12|284.72|13
1643089660000|2022-01-25 05:47:40|290.13|284.73|290|284.6|290.13|284.73|289.91|284.51|29
1643089670000|2022-01-25 05:47:50|289.99|284.59|289.95|284.55|289.99|284.59|289.94|284.54|8
1643089680000|2022-01-25 05:48:00|289.96|284.56|289.83|284.43|289.96|284.56|289.82|284.42|16
1643089690000|2022-01-25 05:48:10|289.82|284.42|289.94|284.54|289.94|284.54|289.82|284.42|15
1643089700000|2022-01-25 05:48:20|289.95|284.55|289.98|284.58|289.98|284.58|289.95|284.55|6
1643089710000|2022-01-25 05:48:30|289.97|284.57|289.94|284.54|289.97|284.57|289.94|284.54|4
1643089720000|2022-01-25 05:48:40|289.95|284.55|289.95|284.55|289.95|284.55|289.95|284.55|1
1643089730000|2022-01-25 05:48:50|289.94|284.54|289.94|284.54|289.94|284.54|289.94|284.54|1
1643089740000|2022-01-25 05:49:00|289.97|284.57|290.08|284.68|290.08|284.68|289.97|284.57|9
1643089750000|2022-01-25 05:49:10|290.09|284.69|290.16|284.76|290.16|284.76|290.09|284.69|7
1643089760000|2022-01-25 05:49:20|290.13|284.73|290.12|284.72|290.15|284.75|290.12|284.72|7
1643089770000|2022-01-25 05:49:30|290.13|284.73|289.98|284.58|290.13|284.73|289.97|284.57|13
1643089780000|2022-01-25 05:49:40|290.02|284.62|289.93|284.53|290.02|284.62|289.91|284.51|12
1643089790000|2022-01-25 05:49:50|289.96|284.56|289.97|284.57|289.97|284.57|289.95|284.55|9
1643089800000|2022-01-25 05:50:00|290.01|284.61|290.08|284.68|290.08|284.68|290.01|284.61|13
1643089810000|2022-01-25 05:50:10|290.06|284.66|290.19|284.79|290.21|284.81|290.05|284.65|18
1643089820000|2022-01-25 05:50:20|290.16|284.76|290.3|284.9|290.31|284.91|290.16|284.76|8
1643089830000|2022-01-25 05:50:30|290.29|284.89|290.28|284.88|290.29|284.89|290.28|284.88|2
1643089840000|2022-01-25 05:50:40|290.29|284.89|290.23|284.83|290.29|284.89|290.23|284.83|4
1643089860000|2022-01-25 05:51:00|290.21|284.81|290.19|284.79|290.22|284.82|290.13|284.73|15
1643089870000|2022-01-25 05:51:10|290.21|284.81|290.03|284.63|290.21|284.81|290.03|284.63|14
1643089880000|2022-01-25 05:51:20|290.04|284.64|290.12|284.72|290.14|284.74|290.04|284.64|8
1643089890000|2022-01-25 05:51:30|290.11|284.71|290.11|284.71|290.15|284.75|290.1|284.7|12
1643089900000|2022-01-25 05:51:40|290.1|284.7|290|284.6|290.1|284.7|290|284.6|10
1643089910000|2022-01-25 05:51:50|289.98|284.58|289.93|284.53|289.99|284.59|289.9|284.5|15
1643089920000|2022-01-25 05:52:00|289.94|284.54|290|284.6|290|284.6|289.94|284.54|5
1643089930000|2022-01-25 05:52:10|289.92|284.52|289.98|284.58|290.03|284.63|289.92|284.52|9
1643089940000|2022-01-25 05:52:20|289.97|284.57|290.04|284.64|290.04|284.64|289.97|284.57|10
1643089950000|2022-01-25 05:52:30|290.05|284.65|289.94|284.54|290.05|284.65|289.94|284.54|9
1643089960000|2022-01-25 05:52:40|289.92|284.52|289.93|284.53|289.93|284.53|289.89|284.49|14
1643089970000|2022-01-25 05:52:50|289.94|284.54|289.93|284.53|289.95|284.55|289.93|284.53|3
1643089980000|2022-01-25 05:53:00|289.92|284.52|289.92|284.52|289.92|284.52|289.91|284.51|3
1643089990000|2022-01-25 05:53:10|289.98|284.58|290.05|284.65|290.05|284.65|289.98|284.58|5
1643090000000|2022-01-25 05:53:20|290.04|284.64|289.85|284.45|290.05|284.65|289.84|284.44|15
1643090010000|2022-01-25 05:53:30|289.86|284.46|289.94|284.54|289.94|284.54|289.83|284.43|13
1643090020000|2022-01-25 05:53:40|289.92|284.52|290.08|284.68|290.09|284.69|289.92|284.52|12
1643090030000|2022-01-25 05:53:50|290.09|284.69|290.08|284.68|290.09|284.69|290.07|284.67|8
1643090040000|2022-01-25 05:54:00|290.09|284.69|290.23|284.83|290.26|284.86|290.08|284.68|24
1643090050000|2022-01-25 05:54:10|290.22|284.82|290.24|284.84|290.27|284.87|290.22|284.82|8
1643090060000|2022-01-25 05:54:20|290.25|284.85|290.23|284.83|290.27|284.87|290.22|284.82|7
1643090070000|2022-01-25 05:54:30|290.24|284.84|290.32|284.92|290.34|284.94|290.24|284.84|17
1643090080000|2022-01-25 05:54:40|290.31|284.91|290.19|284.79|290.33|284.93|290.17|284.77|15
1643090090000|2022-01-25 05:54:50|290.2|284.8|290.1|284.7|290.2|284.8|290.09|284.69|7
1643090100000|2022-01-25 05:55:00|290.15|284.75|290.09|284.69|290.15|284.75|290.06|284.66|8
1643090110000|2022-01-25 05:55:10|290.1|284.7|290.1|284.7|290.16|284.76|290.08|284.68|19
1643090120000|2022-01-25 05:55:20|290.11|284.71|290.12|284.72|290.12|284.72|290.11|284.71|2
1643090130000|2022-01-25 05:55:30|290.13|284.73|290.14|284.74|290.14|284.74|290.13|284.73|2
1643090140000|2022-01-25 05:55:40|290.18|284.78|290.26|284.86|290.27|284.87|290.18|284.78|5
1643090150000|2022-01-25 05:55:50|290.27|284.87|290.35|284.95|290.35|284.95|290.26|284.86|12
1643090160000|2022-01-25 05:56:00|290.39|284.99|290.52|285.12|290.52|285.12|290.35|284.95|14
1643090170000|2022-01-25 05:56:10|290.57|285.17|290.67|285.27|290.68|285.28|290.57|285.17|8
1643090180000|2022-01-25 05:56:20|290.68|285.28|290.62|285.22|290.68|285.28|290.62|285.22|8
1643090190000|2022-01-25 05:56:30|290.67|285.27|290.5|285.1|290.67|285.27|290.5|285.1|9
1643090200000|2022-01-25 05:56:40|290.47|285.07|290.47|285.07|290.49|285.09|290.47|285.07|8
1643090210000|2022-01-25 05:56:50|290.48|285.08|290.49|285.09|290.54|285.14|290.48|285.08|4
1643090220000|2022-01-25 05:57:00|290.54|285.14|290.59|285.19|290.63|285.23|290.49|285.09|19
1643090230000|2022-01-25 05:57:10|290.6|285.2|290.63|285.23|290.74|285.34|290.6|285.2|19
1643090240000|2022-01-25 05:57:20|290.64|285.24|290.68|285.28|290.72|285.32|290.61|285.21|15
1643090250000|2022-01-25 05:57:30|290.65|285.25|290.88|285.48|290.89|285.49|290.65|285.25|22
1643090260000|2022-01-25 05:57:40|290.89|285.49|290.92|285.52|290.96|285.56|290.81|285.41|16
1643090270000|2022-01-25 05:57:50|290.9|285.5|290.86|285.46|290.9|285.5|290.83|285.43|16
1643090280000|2022-01-25 05:58:00|290.85|285.45|290.89|285.49|290.91|285.51|290.85|285.45|13
1643090290000|2022-01-25 05:58:10|290.9|285.5|290.87|285.47|290.9|285.5|290.84|285.44|8
1643090300000|2022-01-25 05:58:20|290.89|285.49|290.85|285.45|290.95|285.55|290.83|285.43|17
1643090310000|2022-01-25 05:58:30|290.88|285.48|290.86|285.46|290.88|285.48|290.83|285.43|11
1643090320000|2022-01-25 05:58:40|290.87|285.47|290.98|285.58|290.98|285.58|290.86|285.46|9
1643090330000|2022-01-25 05:58:50|290.97|285.57|290.9|285.5|290.97|285.57|290.89|285.49|15
1643090340000|2022-01-25 05:59:00|290.83|285.43|290.89|285.49|290.91|285.51|290.83|285.43|8
1643090350000|2022-01-25 05:59:10|290.9|285.5|290.9|285.5|290.9|285.5|290.89|285.49|3
1643090360000|2022-01-25 05:59:20|290.89|285.49|290.9|285.5|290.9|285.5|290.89|285.49|2
1643090370000|2022-01-25 05:59:30|290.91|285.51|290.9|285.5|290.91|285.51|290.89|285.49|7
1643090380000|2022-01-25 05:59:40|290.89|285.49|290.9|285.5|290.91|285.51|290.89|285.49|11
1643090390000|2022-01-25 05:59:50|290.87|285.47|290.81|285.41|290.87|285.47|290.79|285.39|17
1643090400000|2022-01-25 06:00:00|290.83|285.43|290.92|285.52|290.92|285.52|290.79|285.39|23
1643090410000|2022-01-25 06:00:10|290.9|285.5|291.19|285.79|291.19|285.79|290.9|285.5|12
1643090420000|2022-01-25 06:00:20|291.18|285.78|291.21|285.81|291.25|285.85|291.15|285.75|20
1643090430000|2022-01-25 06:00:30|291.2|285.8|291.13|285.73|291.27|285.87|291.13|285.73|20
1643090440000|2022-01-25 06:00:40|291.19|285.79|291.25|285.85|291.34|285.94|291.19|285.79|16
1643090450000|2022-01-25 06:00:50|291.24|285.84|291.26|285.86|291.3|285.9|291.18|285.78|22
1643090460000|2022-01-25 06:01:00|291.22|285.82|291.21|285.81|291.31|285.91|291.21|285.81|21
1643090470000|2022-01-25 06:01:10|291.24|285.84|291.1|285.7|291.24|285.84|291.08|285.68|25
1643090480000|2022-01-25 06:01:20|291.08|285.68|290.84|285.44|291.1|285.7|290.84|285.44|18
1643090490000|2022-01-25 06:01:30|290.83|285.43|290.79|285.39|290.85|285.45|290.71|285.31|11
1643090500000|2022-01-25 06:01:40|290.78|285.38|290.78|285.38|290.78|285.38|290.76|285.36|5
1643090510000|2022-01-25 06:01:50|290.79|285.39|290.72|285.32|290.79|285.39|290.71|285.31|13
1643090520000|2022-01-25 06:02:00|290.73|285.33|290.78|285.38|290.88|285.48|290.72|285.32|20
1643090530000|2022-01-25 06:02:10|290.83|285.43|290.69|285.29|290.85|285.45|290.69|285.29|13
1643090540000|2022-01-25 06:02:20|290.7|285.3|290.69|285.29|290.7|285.3|290.69|285.29|4
1643090550000|2022-01-25 06:02:30|290.68|285.28|290.69|285.29|290.69|285.29|290.68|285.28|2
1643090560000|2022-01-25 06:02:40|290.68|285.28|290.8|285.4|290.81|285.41|290.68|285.28|15
1643090570000|2022-01-25 06:02:50|290.81|285.41|290.82|285.42|290.88|285.48|290.8|285.4|13
1643090580000|2022-01-25 06:03:00|290.83|285.43|290.8|285.4|290.83|285.43|290.8|285.4|6
1643090590000|2022-01-25 06:03:10|290.83|285.43|290.79|285.39|290.83|285.43|290.79|285.39|4
1643090600000|2022-01-25 06:03:20|290.75|285.35|290.68|285.28|290.75|285.35|290.68|285.28|8
1643090610000|2022-01-25 06:03:30|290.66|285.26|290.7|285.3|290.72|285.32|290.66|285.26|12
1643090620000|2022-01-25 06:03:40|290.69|285.29|290.61|285.21|290.69|285.29|290.54|285.14|14
1643090630000|2022-01-25 06:03:50|290.59|285.19|290.58|285.18|290.59|285.19|290.57|285.17|5
1643090640000|2022-01-25 06:04:00|290.57|285.17|290.57|285.17|290.58|285.18|290.56|285.16|6
1643090650000|2022-01-25 06:04:10|290.58|285.18|290.58|285.18|290.62|285.22|290.57|285.17|9
1643090660000|2022-01-25 06:04:20|290.57|285.17|290.55|285.15|290.58|285.18|290.51|285.11|15
1643090670000|2022-01-25 06:04:30|290.54|285.14|290.56|285.16|290.56|285.16|290.54|285.14|3
1643090680000|2022-01-25 06:04:40|290.57|285.17|290.6|285.2|290.66|285.26|290.57|285.17|16
1643090690000|2022-01-25 06:04:50|290.57|285.17|290.59|285.19|290.59|285.19|290.55|285.15|6
1643090700000|2022-01-25 06:05:00|290.58|285.18|290.6|285.2|290.6|285.2|290.57|285.17|7
1643090710000|2022-01-25 06:05:10|290.59|285.19|290.7|285.3|290.7|285.3|290.57|285.17|10
1643090720000|2022-01-25 06:05:20|290.71|285.31|290.87|285.47|290.88|285.48|290.71|285.31|13
1643090730000|2022-01-25 06:05:30|290.89|285.49|290.86|285.46|290.9|285.5|290.86|285.46|15
1643090740000|2022-01-25 06:05:40|290.94|285.54|290.92|285.52|290.94|285.54|290.9|285.5|7
1643090750000|2022-01-25 06:05:50|290.93|285.53|290.78|285.38|290.94|285.54|290.78|285.38|17
1643090760000|2022-01-25 06:06:00|290.79|285.39|290.78|285.38|290.8|285.4|290.75|285.35|22
1643090770000|2022-01-25 06:06:10|290.8|285.4|290.78|285.38|290.8|285.4|290.78|285.38|2
1643090780000|2022-01-25 06:06:20|290.77|285.37|290.77|285.37|290.79|285.39|290.75|285.35|9
1643090790000|2022-01-25 06:06:30|290.78|285.38|290.78|285.38|290.81|285.41|290.76|285.36|15
1643090800000|2022-01-25 06:06:40|290.79|285.39|290.81|285.41|290.82|285.42|290.79|285.39|14
1643090810000|2022-01-25 06:06:50|290.8|285.4|290.97|285.57|291|285.6|290.8|285.4|18
1643090820000|2022-01-25 06:07:00|290.98|285.58|291.14|285.74|291.18|285.78|290.95|285.55|19
1643090830000|2022-01-25 06:07:10|291.18|285.78|291.26|285.86|291.29|285.89|291.18|285.78|11
1643090840000|2022-01-25 06:07:20|291.23|285.83|291.17|285.77|291.23|285.83|291.16|285.76|23
1643090850000|2022-01-25 06:07:30|291.21|285.81|291.19|285.79|291.21|285.81|291.15|285.75|17
1643090860000|2022-01-25 06:07:40|291.17|285.77|291.03|285.63|291.17|285.77|291.03|285.63|16
1643090870000|2022-01-25 06:07:50|291.01|285.61|291|285.6|291.02|285.62|290.98|285.58|8
1643090880000|2022-01-25 06:08:00|290.99|285.59|290.97|285.57|291.02|285.62|290.96|285.56|11
1643090890000|2022-01-25 06:08:10|290.96|285.56|290.88|285.48|290.97|285.57|290.85|285.45|15
1643090900000|2022-01-25 06:08:20|290.84|285.44|290.88|285.48|290.89|285.49|290.83|285.43|21
1643090910000|2022-01-25 06:08:30|290.9|285.5|291.02|285.62|291.06|285.66|290.88|285.48|20
1643090920000|2022-01-25 06:08:40|291.01|285.61|290.86|285.46|291.01|285.61|290.86|285.46|11
1643090930000|2022-01-25 06:08:50|290.87|285.47|290.84|285.44|290.88|285.48|290.83|285.43|10
1643090940000|2022-01-25 06:09:00|290.85|285.45|290.86|285.46|290.87|285.47|290.85|285.45|4
1643090950000|2022-01-25 06:09:10|290.85|285.45|290.73|285.33|290.85|285.45|290.73|285.33|5
1643090960000|2022-01-25 06:09:20|290.72|285.32|290.71|285.31|290.73|285.33|290.69|285.29|13
1643090970000|2022-01-25 06:09:30|290.69|285.29|290.7|285.3|290.72|285.32|290.68|285.28|8
1643090980000|2022-01-25 06:09:40|290.71|285.31|290.72|285.32|290.72|285.32|290.68|285.28|7
1643090990000|2022-01-25 06:09:50|290.71|285.31|290.71|285.31|290.71|285.31|290.71|285.31|1
1643091000000|2022-01-25 06:10:00|290.72|285.32|290.67|285.27|290.72|285.32|290.6|285.2|9
1643091010000|2022-01-25 06:10:10|290.68|285.28|290.64|285.24|290.68|285.28|290.61|285.21|10
1643091020000|2022-01-25 06:10:20|290.63|285.23|290.64|285.24|290.64|285.24|290.63|285.23|2
1643091030000|2022-01-25 06:10:30|290.65|285.25|290.59|285.19|290.7|285.3|290.59|285.19|14
1643091040000|2022-01-25 06:10:40|290.64|285.24|290.63|285.23|290.67|285.27|290.61|285.21|11
1643091050000|2022-01-25 06:10:50|290.64|285.24|290.66|285.26|290.67|285.27|290.6|285.2|7
1643091060000|2022-01-25 06:11:00|290.65|285.25|290.65|285.25|290.66|285.26|290.59|285.19|19
1643091070000|2022-01-25 06:11:10|290.66|285.26|290.63|285.23|290.66|285.26|290.63|285.23|8
1643091080000|2022-01-25 06:11:20|290.62|285.22|290.53|285.13|290.62|285.22|290.53|285.13|4
1643091090000|2022-01-25 06:11:30|290.51|285.11|290.5|285.1|290.51|285.11|290.5|285.1|2
1643091100000|2022-01-25 06:11:40|290.49|285.09|290.41|285.01|290.49|285.09|290.41|285.01|6
1643091110000|2022-01-25 06:11:50|290.4|285|290.4|285|290.42|285.02|290.32|284.92|9
1643091120000|2022-01-25 06:12:00|290.39|284.99|290.5|285.1|290.53|285.13|290.38|284.98|18
1643091130000|2022-01-25 06:12:10|290.51|285.11|290.52|285.12|290.54|285.14|290.5|285.1|7
1643091140000|2022-01-25 06:12:20|290.51|285.11|290.51|285.11|290.52|285.12|290.51|285.11|3
1643091150000|2022-01-25 06:12:30|290.5|285.1|290.5|285.1|290.5|285.1|290.5|285.1|1
1643091160000|2022-01-25 06:12:40|290.51|285.11|290.51|285.11|290.51|285.11|290.51|285.11|1
1643091170000|2022-01-25 06:12:50|290.52|285.12|290.62|285.22|290.64|285.24|290.49|285.09|8
1643091180000|2022-01-25 06:13:00|290.61|285.21|290.52|285.12|290.62|285.22|290.51|285.11|16
1643091190000|2022-01-25 06:13:10|290.51|285.11|290.37|284.97|290.52|285.12|290.37|284.97|12
1643091200000|2022-01-25 06:13:20|290.38|284.98|290.33|284.93|290.38|284.98|290.33|284.93|9
1643091210000|2022-01-25 06:13:30|290.3|284.9|290.25|284.85|290.35|284.95|290.25|284.85|15
1643091220000|2022-01-25 06:13:40|290.29|284.89|290.2|284.8|290.35|284.95|290.2|284.8|20
1643091230000|2022-01-25 06:13:50|290.21|284.81|290.05|284.65|290.22|284.82|290.02|284.62|18
1643091240000|2022-01-25 06:14:00|290|284.6|290.02|284.62|290.08|284.68|290|284.6|16
1643091250000|2022-01-25 06:14:10|290|284.6|290.05|284.65|290.08|284.68|289.87|284.47|24
1643091260000|2022-01-25 06:14:20|290.07|284.67|290.05|284.65|290.08|284.68|290.05|284.65|6
1643091270000|2022-01-25 06:14:30|290.04|284.64|290.12|284.72|290.12|284.72|290.04|284.64|11
1643091280000|2022-01-25 06:14:40|290.11|284.71|290.1|284.7|290.12|284.72|290.08|284.68|13
1643091290000|2022-01-25 06:14:50|290.09|284.69|290.11|284.71|290.11|284.71|290.07|284.67|11
1643091300000|2022-01-25 06:15:00|290.07|284.67|290.06|284.66|290.1|284.7|290.01|284.61|25
1643091310000|2022-01-25 06:15:10|290.03|284.63|290.07|284.67|290.1|284.7|290.01|284.61|18
1643091320000|2022-01-25 06:15:20|290.08|284.68|290.1|284.7|290.11|284.71|290.07|284.67|9
1643091330000|2022-01-25 06:15:30|290.09|284.69|290.11|284.71|290.11|284.71|289.97|284.57|16
1643091340000|2022-01-25 06:15:40|290.14|284.74|290.1|284.7|290.23|284.83|290.1|284.7|19
1643091350000|2022-01-25 06:15:50|290.18|284.78|290.05|284.65|290.18|284.78|290.05|284.65|16
1643091360000|2022-01-25 06:16:00|290.13|284.73|290.06|284.66|290.13|284.73|290.05|284.65|8
1643091370000|2022-01-25 06:16:10|290.05|284.65|289.78|284.38|290.05|284.65|289.78|284.38|25
1643091380000|2022-01-25 06:16:20|289.76|284.36|289.61|284.21|289.76|284.36|289.58|284.18|27
1643091390000|2022-01-25 06:16:30|289.6|284.2|289.52|284.12|289.62|284.22|289.52|284.12|17
1643091400000|2022-01-25 06:16:40|289.55|284.15|289.63|284.23|289.66|284.26|289.55|284.15|12
1643091410000|2022-01-25 06:16:50|289.64|284.24|289.64|284.24|289.66|284.26|289.64|284.24|5
1643091420000|2022-01-25 06:17:00|289.66|284.26|289.76|284.36|289.76|284.36|289.64|284.24|20
1643091430000|2022-01-25 06:17:10|289.75|284.35|289.73|284.33|289.81|284.41|289.73|284.33|21
1643091440000|2022-01-25 06:17:20|289.72|284.32|289.66|284.26|289.72|284.32|289.6|284.2|19
1643091450000|2022-01-25 06:17:30|289.65|284.25|289.57|284.17|289.69|284.29|289.57|284.17|20
1643091460000|2022-01-25 06:17:40|289.6|284.2|289.61|284.21|289.61|284.21|289.54|284.14|20
1643091470000|2022-01-25 06:17:50|289.57|284.17|289.43|284.03|289.61|284.21|289.42|284.02|27
1643091480000|2022-01-25 06:18:00|289.42|284.02|289.43|284.03|289.43|284.03|289.42|284.02|10
1643091490000|2022-01-25 06:18:10|289.44|284.04|289.61|284.21|289.62|284.22|289.44|284.04|7
1643091500000|2022-01-25 06:18:20|289.6|284.2|289.58|284.18|289.6|284.2|289.58|284.18|3
1643091510000|2022-01-25 06:18:30|289.6|284.2|289.5|284.1|289.62|284.22|289.5|284.1|11
1643091520000|2022-01-25 06:18:40|289.49|284.09|289.46|284.06|289.5|284.1|289.45|284.05|10
1643091530000|2022-01-25 06:18:50|289.47|284.07|289.47|284.07|289.48|284.08|289.46|284.06|6
1643091540000|2022-01-25 06:19:00|289.46|284.06|289.49|284.09|289.5|284.1|289.46|284.06|14
1643091550000|2022-01-25 06:19:10|289.47|284.07|289.66|284.26|289.67|284.27|289.47|284.07|16
1643091560000|2022-01-25 06:19:20|289.67|284.27|289.59|284.19|289.67|284.27|289.54|284.14|17
1643091570000|2022-01-25 06:19:30|289.6|284.2|289.72|284.32|289.76|284.36|289.59|284.19|14
1643091580000|2022-01-25 06:19:40|289.73|284.33|290.06|284.66|290.06|284.66|289.7|284.3|21
1643091590000|2022-01-25 06:19:50|290.05|284.65|289.99|284.59|290.05|284.65|289.95|284.55|26
1643091600000|2022-01-25 06:20:00|290|284.6|289.92|284.52|290|284.6|289.89|284.49|17
1643091610000|2022-01-25 06:20:10|289.91|284.51|289.78|284.38|289.98|284.58|289.78|284.38|25
1643091620000|2022-01-25 06:20:20|289.77|284.37|289.46|284.06|289.77|284.37|289.45|284.05|22
1643091630000|2022-01-25 06:20:30|289.5|284.1|289.53|284.13|289.54|284.14|289.48|284.08|23
1643091640000|2022-01-25 06:20:40|289.51|284.11|289.52|284.12|289.6|284.2|289.44|284.04|16
1643091650000|2022-01-25 06:20:50|289.48|284.08|289.34|283.94|289.48|284.08|289.34|283.94|15
1643091660000|2022-01-25 06:21:00|289.26|283.86|289.2|283.8|289.34|283.94|289.19|283.79|18
1643091670000|2022-01-25 06:21:10|289.19|283.79|289.18|283.78|289.21|283.81|289.18|283.78|8
1643091680000|2022-01-25 06:21:20|289.21|283.81|289.28|283.88|289.28|283.88|289.2|283.8|6
1643091690000|2022-01-25 06:21:30|289.31|283.91|289.18|283.78|289.31|283.91|289.16|283.76|19
1643091700000|2022-01-25 06:21:40|289.14|283.74|289.19|283.79|289.19|283.79|289.12|283.72|8
1643091710000|2022-01-25 06:21:50|289.2|283.8|289.29|283.89|289.29|283.89|289.2|283.8|4
1643091720000|2022-01-25 06:22:00|289.32|283.92|289.58|284.18|289.58|284.18|289.32|283.92|21
1643091730000|2022-01-25 06:22:10|289.61|284.21|289.7|284.3|289.7|284.3|289.56|284.16|20
1643091740000|2022-01-25 06:22:20|289.67|284.27|289.72|284.32|289.72|284.32|289.67|284.27|10
1643091750000|2022-01-25 06:22:30|289.7|284.3|289.58|284.18|289.72|284.32|289.58|284.18|8
1643091760000|2022-01-25 06:22:40|289.57|284.17|289.57|284.17|289.59|284.19|289.57|284.17|5
1643091770000|2022-01-25 06:22:50|289.54|284.14|289.54|284.14|289.54|284.14|289.54|284.14|1
1643091780000|2022-01-25 06:23:00|289.55|284.15|289.67|284.27|289.67|284.27|289.55|284.15|4
1643091800000|2022-01-25 06:23:20|289.72|284.32|289.74|284.34|289.78|284.38|289.72|284.32|8
1643091810000|2022-01-25 06:23:30|289.71|284.31|289.75|284.35|289.76|284.36|289.71|284.31|16
1643091820000|2022-01-25 06:23:40|289.71|284.31|289.6|284.2|289.71|284.31|289.56|284.16|27
1643091830000|2022-01-25 06:23:50|289.64|284.24|289.71|284.31|289.71|284.31|289.59|284.19|12
1643091840000|2022-01-25 06:24:00|289.69|284.29|289.62|284.22|289.71|284.31|289.58|284.18|16
1643091850000|2022-01-25 06:24:10|289.59|284.19|289.62|284.22|289.62|284.22|289.58|284.18|5
1643091860000|2022-01-25 06:24:20|289.63|284.23|289.74|284.34|289.74|284.34|289.63|284.23|9
1643091870000|2022-01-25 06:24:30|289.73|284.33|289.69|284.29|289.73|284.33|289.68|284.28|7
1643091880000|2022-01-25 06:24:40|289.62|284.22|289.57|284.17|289.62|284.22|289.48|284.08|16
1643091890000|2022-01-25 06:24:50|289.53|284.13|289.49|284.09|289.57|284.17|289.48|284.08|15
1643091900000|2022-01-25 06:25:00|289.52|284.12|289.53|284.13|289.68|284.28|289.46|284.06|27
1643091910000|2022-01-25 06:25:10|289.51|284.11|289.37|283.97|289.52|284.12|289.35|283.95|16
1643091920000|2022-01-25 06:25:20|289.41|284.01|289.42|284.02|289.42|284.02|289.36|283.96|7
1643091930000|2022-01-25 06:25:30|289.4|284|289.38|283.98|289.42|284.02|289.38|283.98|7
1643091940000|2022-01-25 06:25:40|289.39|283.99|289.29|283.89|289.39|283.99|289.26|283.86|5
1643091950000|2022-01-25 06:25:50|289.3|283.9|289.29|283.89|289.3|283.9|289.27|283.87|4
1643091960000|2022-01-25 06:26:00|289.27|283.87|289.3|283.9|289.33|283.93|289.27|283.87|20
1643091970000|2022-01-25 06:26:10|289.29|283.89|289.17|283.77|289.3|283.9|289.11|283.71|19
1643091980000|2022-01-25 06:26:20|289.19|283.79|289.2|283.8|289.21|283.81|289.16|283.76|7
1643091990000|2022-01-25 06:26:30|289.19|283.79|289.24|283.84|289.25|283.85|289.18|283.78|7
1643092000000|2022-01-25 06:26:40|289.23|283.83|289.3|283.9|289.3|283.9|289.23|283.83|9
1643092010000|2022-01-25 06:26:50|289.29|283.89|289.33|283.93|289.33|283.93|289.29|283.89|2
1643092020000|2022-01-25 06:27:00|289.32|283.92|289.26|283.86|289.33|283.93|289.25|283.85|8
1643092030000|2022-01-25 06:27:10|289.25|283.85|289.44|284.04|289.44|284.04|289.25|283.85|14
1643092040000|2022-01-25 06:27:20|289.47|284.07|289.46|284.06|289.48|284.08|289.46|284.06|4
1643092050000|2022-01-25 06:27:30|289.47|284.07|289.58|284.18|289.61|284.21|289.47|284.07|8
1643092060000|2022-01-25 06:27:40|289.57|284.17|289.48|284.08|289.57|284.17|289.47|284.07|10
1643092070000|2022-01-25 06:27:50|289.49|284.09|289.49|284.09|289.55|284.15|289.47|284.07|12
1643092080000|2022-01-25 06:28:00|289.48|284.08|289.54|284.14|289.56|284.16|289.48|284.08|10
1643092090000|2022-01-25 06:28:10|289.55|284.15|289.59|284.19|289.59|284.19|289.54|284.14|11
1643092100000|2022-01-25 06:28:20|289.58|284.18|289.51|284.11|289.58|284.18|289.51|284.11|15
1643092110000|2022-01-25 06:28:30|289.52|284.12|289.5|284.1|289.58|284.18|289.49|284.09|21
1643092120000|2022-01-25 06:28:40|289.51|284.11|289.4|284|289.54|284.14|289.4|284|19
1643092130000|2022-01-25 06:28:50|289.42|284.02|289.45|284.05|289.5|284.1|289.42|284.02|16
1643092140000|2022-01-25 06:29:00|289.47|284.07|289.59|284.19|289.59|284.19|289.44|284.04|21
1643092150000|2022-01-25 06:29:10|289.58|284.18|289.58|284.18|289.58|284.18|289.58|284.18|1
1643092160000|2022-01-25 06:29:20|289.55|284.15|289.55|284.15|289.55|284.15|289.54|284.14|3
1643092170000|2022-01-25 06:29:30|289.53|284.13|289.53|284.13|289.54|284.14|289.53|284.13|3
1643092180000|2022-01-25 06:29:40|289.5|284.1|289.6|284.2|289.6|284.2|289.44|284.04|12
1643092190000|2022-01-25 06:29:50|289.58|284.18|289.58|284.18|289.6|284.2|289.58|284.18|3
1643092200000|2022-01-25 06:30:00|289.56|284.16|289.52|284.12|289.57|284.17|289.52|284.12|7
1643092210000|2022-01-25 06:30:10|289.51|284.11|289.44|284.04|289.51|284.11|289.44|284.04|13
1643092220000|2022-01-25 06:30:20|289.45|284.05|289.27|283.87|289.45|284.05|289.26|283.86|13
1643092230000|2022-01-25 06:30:30|289.26|283.86|289.2|283.8|289.27|283.87|289.2|283.8|10
1643092240000|2022-01-25 06:30:40|289.21|283.81|289.2|283.8|289.21|283.81|289.2|283.8|2
1643092250000|2022-01-25 06:30:50|289.19|283.79|289.22|283.82|289.28|283.88|289.19|283.79|6
1643092260000|2022-01-25 06:31:00|289.26|283.86|289.23|283.83|289.28|283.88|289.22|283.82|8
1643092270000|2022-01-25 06:31:10|289.21|283.81|289.21|283.81|289.21|283.81|289.21|283.81|1
1643092280000|2022-01-25 06:31:20|289.22|283.82|289.41|284.01|289.41|284.01|289.22|283.82|11
1643092290000|2022-01-25 06:31:30|289.42|284.02|289.42|284.02|289.43|284.03|289.42|284.02|5
1643092300000|2022-01-25 06:31:40|289.43|284.03|289.47|284.07|289.47|284.07|289.43|284.03|3
1643092310000|2022-01-25 06:31:50|289.46|284.06|289.49|284.09|289.49|284.09|289.46|284.06|10
1643092320000|2022-01-25 06:32:00|289.48|284.08|289.51|284.11|289.57|284.17|289.48|284.08|15
1643092330000|2022-01-25 06:32:10|289.52|284.12|289.38|283.98|289.52|284.12|289.38|283.98|11
1643092350000|2022-01-25 06:32:30|289.39|283.99|289.39|283.99|289.39|283.99|289.39|283.99|1
1643092360000|2022-01-25 06:32:40|289.38|283.98|289.38|283.98|289.39|283.99|289.38|283.98|3
1643092370000|2022-01-25 06:32:50|289.39|283.99|289.39|283.99|289.39|283.99|289.39|283.99|1
1643092380000|2022-01-25 06:33:00|289.38|283.98|289.38|283.98|289.38|283.98|289.38|283.98|1
1643092390000|2022-01-25 06:33:10|289.4|284|289.31|283.91|289.4|284|289.25|283.85|6
1643092400000|2022-01-25 06:33:20|289.29|283.89|289.21|283.81|289.29|283.89|289.2|283.8|8
1643092410000|2022-01-25 06:33:30|289.22|283.82|289.34|283.94|289.34|283.94|289.21|283.81|8
1643092420000|2022-01-25 06:33:40|289.32|283.92|289.33|283.93|289.34|283.94|289.31|283.91|10
1643092430000|2022-01-25 06:33:50|289.34|283.94|289.42|284.02|289.42|284.02|289.32|283.92|10
1643092440000|2022-01-25 06:34:00|289.37|283.97|289.46|284.06|289.46|284.06|289.37|283.97|17
1643092450000|2022-01-25 06:34:10|289.48|284.08|289.64|284.24|289.71|284.31|289.48|284.08|20
1643092460000|2022-01-25 06:34:20|289.65|284.25|289.66|284.26|289.67|284.27|289.65|284.25|3
1643092470000|2022-01-25 06:34:30|289.67|284.27|289.83|284.43|289.83|284.43|289.67|284.27|9
1643092480000|2022-01-25 06:34:40|289.82|284.42|289.88|284.48|289.88|284.48|289.82|284.42|4
1643092490000|2022-01-25 06:34:50|289.87|284.47|290.58|285.18|290.58|285.18|289.84|284.44|19
1643092500000|2022-01-25 06:35:00|290.64|285.24|290.6|285.2|290.75|285.35|290.54|285.14|32
1643092510000|2022-01-25 06:35:10|290.61|285.21|290.69|285.29|290.78|285.38|290.58|285.18|32
1643092520000|2022-01-25 06:35:20|290.67|285.27|290.55|285.15|290.67|285.27|290.53|285.13|23
1643092530000|2022-01-25 06:35:30|290.5|285.1|290.53|285.13|290.57|285.17|290.48|285.08|16
1643092540000|2022-01-25 06:35:40|290.49|285.09|290.45|285.05|290.49|285.09|290.42|285.02|15
1643092550000|2022-01-25 06:35:50|290.44|285.04|290.43|285.03|290.46|285.06|290.37|284.97|16
1643092560000|2022-01-25 06:36:00|290.41|285.01|290.43|285.03|290.43|285.03|290.41|285.01|5
1643092570000|2022-01-25 06:36:10|290.44|285.04|290.59|285.19|290.6|285.2|290.43|285.03|16
1643092580000|2022-01-25 06:36:20|290.58|285.18|290.61|285.21|290.64|285.24|290.57|285.17|9
1643092590000|2022-01-25 06:36:30|290.59|285.19|290.21|284.81|290.65|285.25|290.21|284.81|22
1643092600000|2022-01-25 06:36:40|290.2|284.8|290.1|284.7|290.23|284.83|290.1|284.7|16
1643092610000|2022-01-25 06:36:50|290.09|284.69|289.91|284.51|290.09|284.69|289.91|284.51|18
1643092620000|2022-01-25 06:37:00|289.95|284.55|290.01|284.61|290.01|284.61|289.9|284.5|22
1643092630000|2022-01-25 06:37:10|289.95|284.55|289.98|284.58|290.01|284.61|289.95|284.55|14
1643092640000|2022-01-25 06:37:20|290|284.6|289.98|284.58|290.06|284.66|289.95|284.55|16
1643092650000|2022-01-25 06:37:30|289.99|284.59|289.81|284.41|289.99|284.59|289.81|284.41|12
1643092660000|2022-01-25 06:37:40|289.8|284.4|289.81|284.41|289.9|284.5|289.76|284.36|16
1643092670000|2022-01-25 06:37:50|289.79|284.39|289.77|284.37|289.82|284.42|289.77|284.37|14
1643092680000|2022-01-25 06:38:00|289.8|284.4|289.82|284.42|289.82|284.42|289.76|284.36|22
1643092690000|2022-01-25 06:38:10|289.81|284.41|289.98|284.58|290.01|284.61|289.81|284.41|9
1643092700000|2022-01-25 06:38:20|290.01|284.61|289.98|284.58|290.01|284.61|289.97|284.57|4
1643092710000|2022-01-25 06:38:30|290.04|284.64|289.85|284.45|290.07|284.67|289.84|284.44|19
1643092720000|2022-01-25 06:38:40|289.86|284.46|289.8|284.4|289.86|284.46|289.8|284.4|10
1643092730000|2022-01-25 06:38:50|289.81|284.41|289.94|284.54|289.99|284.59|289.8|284.4|19
1643092740000|2022-01-25 06:39:00|289.96|284.56|290.01|284.61|290.01|284.61|289.91|284.51|17
1643092750000|2022-01-25 06:39:10|290.02|284.62|290.17|284.77|290.17|284.77|290.02|284.62|11
1643092760000|2022-01-25 06:39:20|290.18|284.78|290.19|284.79|290.19|284.79|290.18|284.78|2
1643092770000|2022-01-25 06:39:30|290.18|284.78|290.22|284.82|290.23|284.83|290.17|284.77|5
1643092780000|2022-01-25 06:39:40|290.21|284.81|290.14|284.74|290.21|284.81|290.1|284.7|11
1643092790000|2022-01-25 06:39:50|290.15|284.75|289.99|284.59|290.17|284.77|289.95|284.55|18
1643092800000|2022-01-25 06:40:00|289.97|284.57|289.83|284.43|289.99|284.59|289.83|284.43|19
1643092810000|2022-01-25 06:40:10|289.82|284.42|289.7|284.3|289.82|284.42|289.7|284.3|9
1643092820000|2022-01-25 06:40:20|289.69|284.29|289.6|284.2|289.69|284.29|289.57|284.17|18
1643092830000|2022-01-25 06:40:30|289.56|284.16|289.35|283.95|289.56|284.16|289.35|283.95|17
1643092840000|2022-01-25 06:40:40|289.36|283.96|289.36|283.96|289.39|283.99|289.36|283.96|5
1643092850000|2022-01-25 06:40:50|289.35|283.95|289.41|284.01|289.41|284.01|289.34|283.94|5
1643092860000|2022-01-25 06:41:00|289.36|283.96|289.43|284.03|289.44|284.04|289.36|283.96|12
1643092870000|2022-01-25 06:41:10|289.44|284.04|289.27|283.87|289.44|284.04|289.26|283.86|15
1643092880000|2022-01-25 06:41:20|289.29|283.89|289.31|283.91|289.31|283.91|289.27|283.87|6
1643092890000|2022-01-25 06:41:30|289.27|283.87|289.31|283.91|289.31|283.91|289.27|283.87|4
1643092900000|2022-01-25 06:41:40|289.29|283.89|289.32|283.92|289.34|283.94|289.29|283.89|6
1643092910000|2022-01-25 06:41:50|289.33|283.93|289.36|283.96|289.36|283.96|289.33|283.93|2
1643092920000|2022-01-25 06:42:00|289.35|283.95|289.35|283.95|289.36|283.96|289.35|283.95|3
1643092930000|2022-01-25 06:42:10|289.3|283.9|289.23|283.83|289.3|283.9|289.22|283.82|9
1643092940000|2022-01-25 06:42:20|289.27|283.87|289.28|283.88|289.28|283.88|289.22|283.82|9
1643092950000|2022-01-25 06:42:30|289.23|283.83|289.29|283.89|289.3|283.9|289.23|283.83|14
1643092960000|2022-01-25 06:42:40|289.24|283.84|289.26|283.86|289.28|283.88|289.24|283.84|14
1643092970000|2022-01-25 06:42:50|289.25|283.85|289.11|283.71|289.28|283.88|289.06|283.66|24
1643092980000|2022-01-25 06:43:00|289.12|283.72|289.01|283.61|289.15|283.75|289.01|283.61|16
1643092990000|2022-01-25 06:43:10|288.99|283.59|289.03|283.63|289.03|283.63|288.81|283.41|19
1643093000000|2022-01-25 06:43:20|289.02|283.62|289.04|283.64|289.06|283.66|289.02|283.62|9
1643093010000|2022-01-25 06:43:30|289.01|283.61|289.04|283.64|289.05|283.65|288.98|283.58|20
1643093020000|2022-01-25 06:43:40|289.03|283.63|289.13|283.73|289.15|283.75|289.03|283.63|16
1643093030000|2022-01-25 06:43:50|289.11|283.71|288.96|283.56|289.11|283.71|288.96|283.56|11
1643093040000|2022-01-25 06:44:00|288.93|283.53|288.93|283.53|288.93|283.53|288.93|283.53|1
1643093050000|2022-01-25 06:44:10|288.99|283.59|288.93|283.53|288.99|283.59|288.93|283.53|3
1643093060000|2022-01-25 06:44:20|288.95|283.55|288.94|283.54|288.95|283.55|288.93|283.53|9
1643093070000|2022-01-25 06:44:30|288.95|283.55|289.07|283.67|289.07|283.67|288.95|283.55|22
1643093080000|2022-01-25 06:44:40|289.05|283.65|289.04|283.64|289.05|283.65|289.04|283.64|2
1643093090000|2022-01-25 06:44:50|288.98|283.58|288.92|283.52|288.98|283.58|288.92|283.52|11
1643093100000|2022-01-25 06:45:00|288.93|283.53|288.98|283.58|288.99|283.59|288.81|283.41|20
1643093110000|2022-01-25 06:45:10|288.99|283.59|288.98|283.58|289|283.6|288.96|283.56|9
1643093120000|2022-01-25 06:45:20|288.94|283.54|288.96|283.56|288.96|283.56|288.94|283.54|3
1643093130000|2022-01-25 06:45:30|288.97|283.57|288.97|283.57|288.98|283.58|288.96|283.56|11
1643093140000|2022-01-25 06:45:40|288.96|283.56|288.97|283.57|288.98|283.58|288.95|283.55|11
1643093150000|2022-01-25 06:45:50|288.98|283.58|288.95|283.55|288.98|283.58|288.94|283.54|13
1643093160000|2022-01-25 06:46:00|288.96|283.56|288.95|283.55|288.96|283.56|288.95|283.55|2
1643093190000|2022-01-25 06:46:30|288.94|283.54|289.04|283.64|289.04|283.64|288.94|283.54|9
1643093200000|2022-01-25 06:46:40|289.05|283.65|289.2|283.8|289.21|283.81|289.05|283.65|19
1643093210000|2022-01-25 06:46:50|289.19|283.79|289.23|283.83|289.25|283.85|289.19|283.79|9
1643093220000|2022-01-25 06:47:00|289.25|283.85|289.19|283.79|289.25|283.85|289.19|283.79|4
1643093230000|2022-01-25 06:47:10|289.18|283.78|289|283.6|289.18|283.78|289|283.6|22
1643093240000|2022-01-25 06:47:20|288.99|283.59|289|283.6|289|283.6|288.99|283.59|2
1643093250000|2022-01-25 06:47:30|288.99|283.59|289.07|283.67|289.07|283.67|288.99|283.59|4
1643093260000|2022-01-25 06:47:40|289.14|283.74|289.08|283.68|289.17|283.77|289.08|283.68|16
1643093270000|2022-01-25 06:47:50|289.09|283.69|289.04|283.64|289.17|283.77|288.99|283.59|19
1643093280000|2022-01-25 06:48:00|289.03|283.63|288.98|283.58|289.03|283.63|288.95|283.55|12
1643093290000|2022-01-25 06:48:10|288.99|283.59|288.99|283.59|289.03|283.63|288.99|283.59|11
1643093300000|2022-01-25 06:48:20|289|283.6|289|283.6|289.03|283.63|289|283.6|5
1643093310000|2022-01-25 06:48:30|289.03|283.63|289.11|283.71|289.11|283.71|289.02|283.62|14
1643093320000|2022-01-25 06:48:40|289.12|283.72|289.29|283.89|289.29|283.89|289.08|283.68|18
1643093330000|2022-01-25 06:48:50|289.25|283.85|289.23|283.83|289.31|283.91|289.21|283.81|18
1643093340000|2022-01-25 06:49:00|289.24|283.84|289.25|283.85|289.29|283.89|289.22|283.82|14
1643093350000|2022-01-25 06:49:10|289.29|283.89|289.21|283.81|289.31|283.91|289.21|283.81|10
1643093360000|2022-01-25 06:49:20|289.22|283.82|288.91|283.51|289.25|283.85|288.86|283.46|22
1643093370000|2022-01-25 06:49:30|288.92|283.52|288.91|283.51|288.95|283.55|288.88|283.48|17
1643093380000|2022-01-25 06:49:40|288.9|283.5|288.95|283.55|288.96|283.56|288.88|283.48|12
1643093390000|2022-01-25 06:49:50|288.92|283.52|288.92|283.52|288.95|283.55|288.92|283.52|7
1643093400000|2022-01-25 06:50:00|288.9|283.5|288.86|283.46|288.91|283.51|288.85|283.45|12
1643093410000|2022-01-25 06:50:10|288.87|283.47|288.91|283.51|288.92|283.52|288.86|283.46|12
1643093420000|2022-01-25 06:50:20|288.92|283.52|288.91|283.51|288.94|283.54|288.89|283.49|17
1643093430000|2022-01-25 06:50:30|288.9|283.5|288.94|283.54|288.95|283.55|288.9|283.5|12
1643093440000|2022-01-25 06:50:40|288.96|283.56|289|283.6|289.01|283.61|288.95|283.55|12
1643093450000|2022-01-25 06:50:50|288.94|283.54|288.96|283.56|288.96|283.56|288.94|283.54|13
1643093460000|2022-01-25 06:51:00|288.95|283.55|288.92|283.52|289.01|283.61|288.92|283.52|11
1643093470000|2022-01-25 06:51:10|288.91|283.51|288.79|283.39|288.91|283.51|288.79|283.39|10
1643093480000|2022-01-25 06:51:20|288.8|283.4|288.79|283.39|288.8|283.4|288.79|283.39|4
1643093490000|2022-01-25 06:51:30|288.8|283.4|288.82|283.42|288.85|283.45|288.8|283.4|14
1643093500000|2022-01-25 06:51:40|288.81|283.41|288.84|283.44|288.85|283.45|288.81|283.41|7
1643093510000|2022-01-25 06:51:50|288.83|283.43|288.9|283.5|288.9|283.5|288.83|283.43|12
1643093520000|2022-01-25 06:52:00|288.89|283.49|288.96|283.56|288.97|283.57|288.89|283.49|9
1643093530000|2022-01-25 06:52:10|288.97|283.57|288.96|283.56|288.97|283.57|288.94|283.54|6
1643093540000|2022-01-25 06:52:20|288.97|283.57|288.94|283.54|288.97|283.57|288.91|283.51|13
1643093550000|2022-01-25 06:52:30|288.92|283.52|288.79|283.39|288.92|283.52|288.77|283.37|12
1643093560000|2022-01-25 06:52:40|288.8|283.4|288.83|283.43|288.9|283.5|288.78|283.38|15
1643093570000|2022-01-25 06:52:50|288.8|283.4|288.77|283.37|288.82|283.42|288.77|283.37|10
1643093580000|2022-01-25 06:53:00|288.78|283.38|288.79|283.39|288.8|283.4|288.77|283.37|10
1643093590000|2022-01-25 06:53:10|288.8|283.4|288.8|283.4|288.8|283.4|288.79|283.39|3
1643093600000|2022-01-25 06:53:20|288.81|283.41|288.91|283.51|288.94|283.54|288.8|283.4|19
1643093610000|2022-01-25 06:53:30|288.93|283.53|288.91|283.51|288.93|283.53|288.91|283.51|5
1643093620000|2022-01-25 06:53:40|288.92|283.52|288.92|283.52|288.92|283.52|288.89|283.49|4
1643093630000|2022-01-25 06:53:50|288.95|283.55|288.93|283.53|288.95|283.55|288.91|283.51|3
1643093640000|2022-01-25 06:54:00|288.94|283.54|288.94|283.54|288.95|283.55|288.93|283.53|5
1643093650000|2022-01-25 06:54:10|288.95|283.55|288.95|283.55|288.95|283.55|288.92|283.52|11
1643093660000|2022-01-25 06:54:20|288.92|283.52|288.96|283.56|289.03|283.63|288.92|283.52|16
1643093670000|2022-01-25 06:54:30|288.97|283.57|288.93|283.53|288.98|283.58|288.93|283.53|16
1643093680000|2022-01-25 06:54:40|288.94|283.54|288.9|283.5|288.94|283.54|288.88|283.48|10
1643093690000|2022-01-25 06:54:50|288.89|283.49|288.83|283.43|288.89|283.49|288.82|283.42|10
1643093700000|2022-01-25 06:55:00|288.84|283.44|288.92|283.52|288.93|283.53|288.83|283.43|8
1643093710000|2022-01-25 06:55:10|288.78|283.38|288.94|283.54|288.94|283.54|288.78|283.38|10
1643093720000|2022-01-25 06:55:20|288.93|283.53|288.93|283.53|288.94|283.54|288.93|283.53|3
1643093730000|2022-01-25 06:55:30|288.92|283.52|288.94|283.54|288.94|283.54|288.91|283.51|6
1643093740000|2022-01-25 06:55:40|288.93|283.53|288.96|283.56|288.96|283.56|288.93|283.53|3
1643093750000|2022-01-25 06:55:50|288.97|283.57|288.97|283.57|288.97|283.57|288.96|283.56|3
1643093760000|2022-01-25 06:56:00|288.96|283.56|288.95|283.55|288.96|283.56|288.92|283.52|5
1643093770000|2022-01-25 06:56:10|288.94|283.54|288.96|283.56|289.04|283.64|288.94|283.54|8
1643093780000|2022-01-25 06:56:20|288.95|283.55|288.92|283.52|288.95|283.55|288.92|283.52|3
1643093790000|2022-01-25 06:56:30|288.96|283.56|288.82|283.42|288.96|283.56|288.81|283.41|10
1643093800000|2022-01-25 06:56:40|288.81|283.41|288.82|283.42|288.83|283.43|288.81|283.41|5
1643093810000|2022-01-25 06:56:50|288.78|283.38|288.75|283.35|288.82|283.42|288.75|283.35|6
1643093820000|2022-01-25 06:57:00|288.78|283.38|288.72|283.32|288.82|283.42|288.68|283.28|18
1643093830000|2022-01-25 06:57:10|288.71|283.31|288.64|283.24|288.72|283.32|288.62|283.22|14
1643093840000|2022-01-25 06:57:20|288.62|283.22|288.64|283.24|288.67|283.27|288.62|283.22|9
1643093850000|2022-01-25 06:57:30|288.62|283.22|288.62|283.22|288.65|283.25|288.62|283.22|10
1643093860000|2022-01-25 06:57:40|288.64|283.24|288.64|283.24|288.68|283.28|288.61|283.21|15
1643093870000|2022-01-25 06:57:50|288.65|283.25|288.68|283.28|288.68|283.28|288.65|283.25|5
1643093880000|2022-01-25 06:58:00|288.67|283.27|288.64|283.24|288.67|283.27|288.63|283.23|4
1643093890000|2022-01-25 06:58:10|288.63|283.23|288.62|283.22|288.64|283.24|288.62|283.22|7
1643093900000|2022-01-25 06:58:20|288.68|283.28|288.59|283.19|288.68|283.28|288.59|283.19|19
1643093910000|2022-01-25 06:58:30|288.6|283.2|288.73|283.33|288.73|283.33|288.59|283.19|20
1643093920000|2022-01-25 06:58:40|288.74|283.34|288.83|283.43|288.86|283.46|288.74|283.34|24
1643093930000|2022-01-25 06:58:50|288.84|283.44|288.74|283.34|288.85|283.45|288.74|283.34|10
1643093940000|2022-01-25 06:59:00|288.73|283.33|288.64|283.24|288.73|283.33|288.63|283.23|11
1643093950000|2022-01-25 06:59:10|288.63|283.23|288.48|283.08|288.63|283.23|288.48|283.08|8
1643093960000|2022-01-25 06:59:20|288.49|283.09|288.41|283.01|288.49|283.09|288.41|283.01|10
1643093970000|2022-01-25 06:59:30|288.48|283.08|288.33|282.93|288.48|283.08|288.25|282.85|16
1643093980000|2022-01-25 06:59:40|288.25|282.85|288.33|282.93|288.33|282.93|288.25|282.85|22
1643093990000|2022-01-25 06:59:50|288.35|282.95|288.26|282.86|288.35|282.95|288.25|282.85|14
1643094000000|2022-01-25 07:00:00|288.34|282.94|288.27|282.87|288.37|282.97|288.16|282.76|29
1643094010000|2022-01-25 07:00:10|288.26|282.86|288.61|283.21|288.68|283.28|288.26|282.86|24
1643094020000|2022-01-25 07:00:20|288.62|283.22|288.83|283.43|288.83|283.43|288.62|283.22|21
1643094030000|2022-01-25 07:00:30|288.82|283.42|288.63|283.23|288.82|283.42|288.62|283.22|15
1643094040000|2022-01-25 07:00:40|288.62|283.22|288.64|283.24|288.64|283.24|288.62|283.22|5
1643094050000|2022-01-25 07:00:50|288.69|283.29|288.59|283.19|288.69|283.29|288.59|283.19|12
1643094060000|2022-01-25 07:01:00|288.61|283.21|288.61|283.21|288.63|283.23|288.59|283.19|10
1643094070000|2022-01-25 07:01:10|288.63|283.23|288.44|283.04|288.63|283.23|288.43|283.03|19
1643094080000|2022-01-25 07:01:20|288.45|283.05|288.43|283.03|288.45|283.05|288.43|283.03|2
1643094090000|2022-01-25 07:01:30|288.44|283.04|288.44|283.04|288.44|283.04|288.43|283.03|5
1643094100000|2022-01-25 07:01:40|288.43|283.03|288.35|282.95|288.45|283.05|288.34|282.94|15
1643094110000|2022-01-25 07:01:50|288.37|282.97|288.51|283.11|288.59|283.19|288.32|282.92|23
1643094120000|2022-01-25 07:02:00|288.59|283.19|288.63|283.23|288.64|283.24|288.47|283.07|22
1643094130000|2022-01-25 07:02:10|288.64|283.24|288.63|283.23|288.64|283.24|288.63|283.23|14
1643094140000|2022-01-25 07:02:20|288.64|283.24|288.65|283.25|288.66|283.26|288.63|283.23|12
1643094150000|2022-01-25 07:02:30|288.66|283.26|288.7|283.3|288.71|283.31|288.65|283.25|9
1643094160000|2022-01-25 07:02:40|288.71|283.31|288.72|283.32|288.74|283.34|288.7|283.3|19
1643094170000|2022-01-25 07:02:50|288.73|283.33|288.73|283.33|288.73|283.33|288.73|283.33|1
1643094180000|2022-01-25 07:03:00|288.72|283.32|288.76|283.36|288.78|283.38|288.72|283.32|5
1643094190000|2022-01-25 07:03:10|288.75|283.35|288.75|283.35|288.76|283.36|288.7|283.3|9
1643094200000|2022-01-25 07:03:20|288.77|283.37|288.72|283.32|288.77|283.37|288.72|283.32|23
1643094210000|2022-01-25 07:03:30|288.75|283.35|288.73|283.33|288.76|283.36|288.73|283.33|8
1643094220000|2022-01-25 07:03:40|288.74|283.34|288.74|283.34|288.75|283.35|288.73|283.33|4
1643094230000|2022-01-25 07:03:50|288.7|283.3|288.44|283.04|288.7|283.3|288.42|283.02|16
1643094240000|2022-01-25 07:04:00|288.45|283.05|288.35|282.95|288.45|283.05|288.34|282.94|6
1643094250000|2022-01-25 07:04:10|288.34|282.94|288.2|282.8|288.34|282.94|288.19|282.79|16
1643094260000|2022-01-25 07:04:20|288.21|282.81|288.23|282.83|288.24|282.84|288.19|282.79|22
1643094270000|2022-01-25 07:04:30|288.22|282.82|288.12|282.72|288.23|282.83|288.12|282.72|13
1643094280000|2022-01-25 07:04:40|288.13|282.73|288.12|282.72|288.13|282.73|288.11|282.71|10
1643094290000|2022-01-25 07:04:50|288.11|282.71|288.11|282.71|288.12|282.72|288.1|282.7|7
1643094300000|2022-01-25 07:05:00|288.1|282.7|288.12|282.72|288.14|282.74|288.1|282.7|18
1643094310000|2022-01-25 07:05:10|288.13|282.73|288.2|282.8|288.21|282.81|288.13|282.73|10
1643094320000|2022-01-25 07:05:20|288.21|282.81|288.21|282.81|288.23|282.83|288.21|282.81|9
1643094330000|2022-01-25 07:05:30|288.22|282.82|288.37|282.97|288.37|282.97|288.22|282.82|9
1643094340000|2022-01-25 07:05:40|288.4|283|288.41|283.01|288.44|283.04|288.4|283|6
1643094350000|2022-01-25 07:05:50|288.39|282.99|288.22|282.82|288.39|282.99|288.2|282.8|18
1643094360000|2022-01-25 07:06:00|288.21|282.81|288.19|282.79|288.23|282.83|288.18|282.78|11
1643094370000|2022-01-25 07:06:10|288.18|282.78|288.2|282.8|288.21|282.81|288.18|282.78|16
1643094380000|2022-01-25 07:06:20|288.19|282.79|288.13|282.73|288.21|282.81|288.13|282.73|5
1643094390000|2022-01-25 07:06:30|288.14|282.74|288.14|282.74|288.15|282.75|288.1|282.7|15
1643094400000|2022-01-25 07:06:40|288.13|282.73|288.14|282.74|288.14|282.74|288.12|282.72|11
1643094410000|2022-01-25 07:06:50|288.13|282.73|288.14|282.74|288.14|282.74|288.08|282.68|16
1643094420000|2022-01-25 07:07:00|288.11|282.71|288.14|282.74|288.25|282.85|288.03|282.63|27
1643094430000|2022-01-25 07:07:10|288.09|282.69|288.17|282.77|288.17|282.77|288.06|282.66|20
1643094440000|2022-01-25 07:07:20|288.18|282.78|288.19|282.79|288.19|282.79|288.18|282.78|2
1643094450000|2022-01-25 07:07:30|288.22|282.82|288.35|282.95|288.35|282.95|288.22|282.82|7
1643094460000|2022-01-25 07:07:40|288.34|282.94|288.31|282.91|288.35|282.95|288.27|282.87|14
1643094470000|2022-01-25 07:07:50|288.3|282.9|288.22|282.82|288.3|282.9|288.19|282.79|10
1643094480000|2022-01-25 07:08:00|288.23|282.83|288.19|282.79|288.26|282.86|288.15|282.75|17
1643094490000|2022-01-25 07:08:10|288.2|282.8|288.29|282.89|288.29|282.89|288.2|282.8|15
1643094500000|2022-01-25 07:08:20|288.32|282.92|288.38|282.98|288.4|283|288.32|282.92|15
1643094510000|2022-01-25 07:08:30|288.37|282.97|288.21|282.81|288.37|282.97|288.2|282.8|9
1643094520000|2022-01-25 07:08:40|288.2|282.8|288.21|282.81|288.22|282.82|288.15|282.75|11
1643094530000|2022-01-25 07:08:50|288.19|282.79|288.09|282.69|288.19|282.79|288.05|282.65|10
1643094540000|2022-01-25 07:09:00|288.1|282.7|288.07|282.67|288.14|282.74|288.07|282.67|15
1643094550000|2022-01-25 07:09:10|288.08|282.68|288.07|282.67|288.13|282.73|288.04|282.64|12
1643094560000|2022-01-25 07:09:20|288.04|282.64|287.88|282.48|288.04|282.64|287.84|282.44|18
1643094570000|2022-01-25 07:09:30|287.87|282.47|287.78|282.38|287.87|282.47|287.71|282.31|29
1643094580000|2022-01-25 07:09:40|287.8|282.4|287.88|282.48|287.88|282.48|287.77|282.37|18
1643094590000|2022-01-25 07:09:50|287.79|282.39|287.84|282.44|287.84|282.44|287.75|282.35|15
1643094600000|2022-01-25 07:10:00|287.83|282.43|287.83|282.43|287.84|282.44|287.8|282.4|18
1643094610000|2022-01-25 07:10:10|287.84|282.44|287.91|282.51|287.92|282.52|287.83|282.43|19
1643094620000|2022-01-25 07:10:20|287.87|282.47|287.79|282.39|287.87|282.47|287.75|282.35|12
1643094630000|2022-01-25 07:10:30|287.81|282.41|287.89|282.49|287.91|282.51|287.81|282.41|18
1643094640000|2022-01-25 07:10:40|287.88|282.48|287.7|282.3|287.9|282.5|287.68|282.28|19
1643094650000|2022-01-25 07:10:50|287.71|282.31|287.73|282.33|287.81|282.41|287.67|282.27|15
1643094660000|2022-01-25 07:11:00|287.74|282.34|287.72|282.32|287.8|282.4|287.72|282.32|18
1643094670000|2022-01-25 07:11:10|287.71|282.31|287.75|282.35|287.79|282.39|287.6|282.2|18
1643094680000|2022-01-25 07:11:20|287.73|282.33|287.76|282.36|287.83|282.43|287.64|282.24|17
1643094690000|2022-01-25 07:11:30|287.75|282.35|287.77|282.37|287.8|282.4|287.74|282.34|9
1643094700000|2022-01-25 07:11:40|287.75|282.35|287.73|282.33|287.77|282.37|287.71|282.31|12
1643094710000|2022-01-25 07:11:50|287.76|282.36|287.76|282.36|287.77|282.37|287.73|282.33|7
1643094720000|2022-01-25 07:12:00|287.75|282.35|287.73|282.33|287.77|282.37|287.73|282.33|9
1643094730000|2022-01-25 07:12:10|287.74|282.34|287.87|282.47|287.87|282.47|287.74|282.34|11
1643094740000|2022-01-25 07:12:20|287.85|282.45|287.85|282.45|287.88|282.48|287.85|282.45|11
1643094750000|2022-01-25 07:12:30|287.88|282.48|287.74|282.34|287.95|282.55|287.74|282.34|21
1643094760000|2022-01-25 07:12:40|287.76|282.36|287.74|282.34|287.85|282.45|287.68|282.28|28
1643094770000|2022-01-25 07:12:50|287.72|282.32|287.81|282.41|287.82|282.42|287.72|282.32|23
1643094780000|2022-01-25 07:13:00|287.75|282.35|287.72|282.32|287.76|282.36|287.66|282.26|17
1643094790000|2022-01-25 07:13:10|287.71|282.31|287.7|282.3|287.76|282.36|287.67|282.27|18
1643094800000|2022-01-25 07:13:20|287.66|282.26|287.69|282.29|287.72|282.32|287.66|282.26|11
1643094810000|2022-01-25 07:13:30|287.7|282.3|287.7|282.3|287.72|282.32|287.7|282.3|6
1643094820000|2022-01-25 07:13:40|287.68|282.28|287.71|282.31|287.75|282.35|287.68|282.28|16
1643094830000|2022-01-25 07:13:50|287.72|282.32|287.66|282.26|287.75|282.35|287.66|282.26|12
1643094840000|2022-01-25 07:14:00|287.53|282.13|287.62|282.22|287.66|282.26|287.51|282.11|25
1643094850000|2022-01-25 07:14:10|287.66|282.26|287.66|282.26|287.67|282.27|287.6|282.2|14
1643094860000|2022-01-25 07:14:20|287.63|282.23|287.55|282.15|287.63|282.23|287.54|282.14|10
1643094870000|2022-01-25 07:14:30|287.57|282.17|287.57|282.17|287.6|282.2|287.55|282.15|8
1643094880000|2022-01-25 07:14:40|287.56|282.16|287.62|282.22|287.64|282.24|287.55|282.15|8
1643094890000|2022-01-25 07:14:50|287.64|282.24|287.63|282.23|287.64|282.24|287.63|282.23|2
1643094900000|2022-01-25 07:15:00|287.62|282.22|287.58|282.18|287.63|282.23|287.57|282.17|8
1643094910000|2022-01-25 07:15:10|287.6|282.2|287.61|282.21|287.61|282.21|287.55|282.15|13
1643094920000|2022-01-25 07:15:20|287.6|282.2|287.7|282.3|287.7|282.3|287.6|282.2|14
1643094930000|2022-01-25 07:15:30|287.71|282.31|287.66|282.26|287.71|282.31|287.66|282.26|4
1643094940000|2022-01-25 07:15:40|287.72|282.32|287.76|282.36|287.77|282.37|287.69|282.29|10
1643094950000|2022-01-25 07:15:50|287.79|282.39|287.99|282.59|288.06|282.66|287.76|282.36|21
1643094960000|2022-01-25 07:16:00|287.98|282.58|287.96|282.56|288.03|282.63|287.96|282.56|12
1643094970000|2022-01-25 07:16:10|287.98|282.58|287.98|282.58|288|282.6|287.96|282.56|11
1643094980000|2022-01-25 07:16:20|287.94|282.54|287.9|282.5|287.97|282.57|287.86|282.46|15
1643094990000|2022-01-25 07:16:30|287.89|282.49|287.7|282.3|287.91|282.51|287.66|282.26|17
1643095000000|2022-01-25 07:16:40|287.71|282.31|287.94|282.54|287.98|282.58|287.71|282.31|26
1643095010000|2022-01-25 07:16:50|287.92|282.52|287.94|282.54|287.95|282.55|287.92|282.52|8
1643095020000|2022-01-25 07:17:00|287.93|282.53|287.94|282.54|287.94|282.54|287.93|282.53|8
1643095030000|2022-01-25 07:17:10|287.93|282.53|287.97|282.57|287.97|282.57|287.93|282.53|9
1643095040000|2022-01-25 07:17:20|287.95|282.55|287.94|282.54|287.97|282.57|287.93|282.53|9
1643095050000|2022-01-25 07:17:30|287.93|282.53|287.92|282.52|288|282.6|287.92|282.52|13
1643095060000|2022-01-25 07:17:40|287.91|282.51|287.96|282.56|287.96|282.56|287.86|282.46|12
1643095070000|2022-01-25 07:17:50|287.95|282.55|287.94|282.54|287.95|282.55|287.93|282.53|8
1643095080000|2022-01-25 07:18:00|287.91|282.51|287.94|282.54|287.94|282.54|287.91|282.51|6
1643095090000|2022-01-25 07:18:10|287.91|282.51|287.95|282.55|287.99|282.59|287.91|282.51|17
1643095100000|2022-01-25 07:18:20|287.94|282.54|287.98|282.58|287.99|282.59|287.94|282.54|12
1643095110000|2022-01-25 07:18:30|287.97|282.57|288.02|282.62|288.02|282.62|287.92|282.52|9
1643095120000|2022-01-25 07:18:40|287.98|282.58|287.99|282.59|288.02|282.62|287.96|282.56|14
1643095130000|2022-01-25 07:18:50|288|282.6|288.03|282.63|288.03|282.63|287.98|282.58|12
1643095140000|2022-01-25 07:19:00|288.02|282.62|288|282.6|288.02|282.62|287.99|282.59|3
1643095150000|2022-01-25 07:19:10|288.03|282.63|288.05|282.65|288.05|282.65|288.03|282.63|3
1643095160000|2022-01-25 07:19:20|288.03|282.63|287.94|282.54|288.03|282.63|287.86|282.46|26
1643095170000|2022-01-25 07:19:30|287.95|282.55|288.04|282.64|288.09|282.69|287.94|282.54|16
1643095180000|2022-01-25 07:19:40|288.05|282.65|288.12|282.72|288.2|282.8|288.03|282.63|20
1643095190000|2022-01-25 07:19:50|288.1|282.7|288.26|282.86|288.27|282.87|288.1|282.7|13
1643095200000|2022-01-25 07:20:00|288.27|282.87|288.26|282.86|288.27|282.87|288.24|282.84|4
1643095210000|2022-01-25 07:20:10|288.29|282.89|288.29|282.89|288.33|282.93|288.29|282.89|6
1643095220000|2022-01-25 07:20:20|288.3|282.9|288.35|282.95|288.35|282.95|288.29|282.89|15
1643095230000|2022-01-25 07:20:30|288.34|282.94|288.35|282.95|288.35|282.95|288.34|282.94|2
1643095240000|2022-01-25 07:20:40|288.36|282.96|288.39|282.99|288.39|282.99|288.32|282.92|17
1643095250000|2022-01-25 07:20:50|288.38|282.98|288.5|283.1|288.5|283.1|288.35|282.95|18
1643095260000|2022-01-25 07:21:00|288.49|283.09|288.35|282.95|288.52|283.12|288.34|282.94|15
1643095270000|2022-01-25 07:21:10|288.37|282.97|288.27|282.87|288.37|282.97|288.25|282.85|24
1643095280000|2022-01-25 07:21:20|288.26|282.86|288.28|282.88|288.32|282.92|288.26|282.86|9
1643095290000|2022-01-25 07:21:30|288.29|282.89|288.3|282.9|288.3|282.9|288.28|282.88|12
1643095300000|2022-01-25 07:21:40|288.29|282.89|288.24|282.84|288.3|282.9|288.22|282.82|8
1643095310000|2022-01-25 07:21:50|288.25|282.85|288.12|282.72|288.28|282.88|288.12|282.72|14
1643095320000|2022-01-25 07:22:00|288.14|282.74|288.16|282.76|288.16|282.76|288.14|282.74|3
1643095330000|2022-01-25 07:22:10|288.14|282.74|288.34|282.94|288.36|282.96|288.14|282.74|15
1643095340000|2022-01-25 07:22:20|288.32|282.92|288.35|282.95|288.36|282.96|288.26|282.86|23
1643095350000|2022-01-25 07:22:30|288.33|282.93|288.36|282.96|288.37|282.97|288.33|282.93|9
1643095360000|2022-01-25 07:22:40|288.32|282.92|288.33|282.93|288.36|282.96|288.31|282.91|9
1643095370000|2022-01-25 07:22:50|288.35|282.95|288.33|282.93|288.35|282.95|288.32|282.92|4
1643095380000|2022-01-25 07:23:00|288.32|282.92|288.33|282.93|288.35|282.95|288.32|282.92|9
1643095390000|2022-01-25 07:23:10|288.3|282.9|288.31|282.91|288.31|282.91|288.26|282.86|6
1643095400000|2022-01-25 07:23:20|288.3|282.9|288.32|282.92|288.33|282.93|288.26|282.86|14
1643095410000|2022-01-25 07:23:30|288.27|282.87|288.34|282.94|288.36|282.96|288.27|282.87|9
1643095420000|2022-01-25 07:23:40|288.39|282.99|288.34|282.94|288.39|282.99|288.34|282.94|2
1643095430000|2022-01-25 07:23:50|288.32|282.92|288.35|282.95|288.35|282.95|288.3|282.9|11
1643095440000|2022-01-25 07:24:00|288.34|282.94|288.34|282.94|288.35|282.95|288.26|282.86|14
1643095460000|2022-01-25 07:24:20|288.32|282.92|288.46|283.06|288.47|283.07|288.32|282.92|14
1643095470000|2022-01-25 07:24:30|288.45|283.05|288.49|283.09|288.49|283.09|288.44|283.04|10
1643095480000|2022-01-25 07:24:40|288.48|283.08|288.49|283.09|288.5|283.1|288.46|283.06|12
1643095490000|2022-01-25 07:24:50|288.47|283.07|288.48|283.08|288.52|283.12|288.47|283.07|5
1643095500000|2022-01-25 07:25:00|288.47|283.07|288.48|283.08|288.5|283.1|288.47|283.07|9
1643095510000|2022-01-25 07:25:10|288.49|283.09|288.47|283.07|288.49|283.09|288.45|283.05|8
1643095520000|2022-01-25 07:25:20|288.45|283.05|288.46|283.06|288.49|283.09|288.42|283.02|13
1643095530000|2022-01-25 07:25:30|288.49|283.09|288.62|283.22|288.67|283.27|288.49|283.09|27
1643095540000|2022-01-25 07:25:40|288.59|283.19|288.6|283.2|288.67|283.27|288.59|283.19|24
1643095550000|2022-01-25 07:25:50|288.61|283.21|288.63|283.23|288.63|283.23|288.61|283.21|5
1643095560000|2022-01-25 07:26:00|288.62|283.22|288.63|283.23|288.64|283.24|288.62|283.22|6
1643095570000|2022-01-25 07:26:10|288.62|283.22|288.57|283.17|288.62|283.22|288.56|283.16|12
1643095580000|2022-01-25 07:26:20|288.6|283.2|288.57|283.17|288.62|283.22|288.54|283.14|21
1643095590000|2022-01-25 07:26:30|288.6|283.2|288.58|283.18|288.6|283.2|288.47|283.07|16
1643095600000|2022-01-25 07:26:40|288.54|283.14|288.58|283.18|288.58|283.18|288.47|283.07|8
1643095610000|2022-01-25 07:26:50|288.52|283.12|288.53|283.13|288.53|283.13|288.51|283.11|6
1643095620000|2022-01-25 07:27:00|288.58|283.18|288.59|283.19|288.59|283.19|288.55|283.15|7
1643095630000|2022-01-25 07:27:10|288.6|283.2|288.71|283.31|288.73|283.33|288.6|283.2|10
1643095640000|2022-01-25 07:27:20|288.72|283.32|288.76|283.36|288.76|283.36|288.72|283.32|10
1643095650000|2022-01-25 07:27:30|288.75|283.35|288.84|283.44|288.84|283.44|288.75|283.35|13
1643095660000|2022-01-25 07:27:40|288.86|283.46|289.01|283.61|289.01|283.61|288.86|283.46|21
1643095670000|2022-01-25 07:27:50|289.02|283.62|289.18|283.78|289.18|283.78|289|283.6|11
1643095680000|2022-01-25 07:28:00|289.16|283.76|289.12|283.72|289.17|283.77|289.12|283.72|13
1643095690000|2022-01-25 07:28:10|289.11|283.71|288.97|283.57|289.11|283.71|288.97|283.57|9
1643095700000|2022-01-25 07:28:20|288.96|283.56|289.03|283.63|289.05|283.65|288.96|283.56|9
1643095710000|2022-01-25 07:28:30|289.04|283.64|289.08|283.68|289.08|283.68|289.04|283.64|6
1643095720000|2022-01-25 07:28:40|289.07|283.67|289.06|283.66|289.07|283.67|289.06|283.66|6
1643095730000|2022-01-25 07:28:50|289.05|283.65|289.06|283.66|289.06|283.66|289.05|283.65|2
1643095740000|2022-01-25 07:29:00|289.05|283.65|289.11|283.71|289.11|283.71|289.05|283.65|13
1643095750000|2022-01-25 07:29:10|289.12|283.72|289.21|283.81|289.21|283.81|289.12|283.72|8
1643095760000|2022-01-25 07:29:20|289.19|283.79|289.26|283.86|289.26|283.86|289.19|283.79|7
1643095770000|2022-01-25 07:29:30|289.25|283.85|289.25|283.85|289.26|283.86|289.25|283.85|5
1643095780000|2022-01-25 07:29:40|289.23|283.83|289.26|283.86|289.31|283.91|289.23|283.83|7
1643095790000|2022-01-25 07:29:50|289.25|283.85|289.12|283.72|289.25|283.85|289.12|283.72|7
1643095800000|2022-01-25 07:30:00|289.13|283.73|289.02|283.62|289.13|283.73|289.02|283.62|6
1643095810000|2022-01-25 07:30:10|289.03|283.63|289.33|283.93|289.33|283.93|289.03|283.63|18
1643095820000|2022-01-25 07:30:20|289.34|283.94|289.37|283.97|289.39|283.99|289.24|283.84|13
1643095830000|2022-01-25 07:30:30|289.39|283.99|289.4|284|289.45|284.05|289.34|283.94|27
1643095840000|2022-01-25 07:30:40|289.39|283.99|289.33|283.93|289.4|284|289.22|283.82|18
1643095850000|2022-01-25 07:30:50|289.32|283.92|289.38|283.98|289.41|284.01|289.27|283.87|14
1643095860000|2022-01-25 07:31:00|289.41|284.01|289.38|283.98|289.43|284.03|289.37|283.97|16
1643095870000|2022-01-25 07:31:10|289.37|283.97|289.32|283.92|289.44|284.04|289.28|283.88|13
1643095880000|2022-01-25 07:31:20|289.28|283.88|289.34|283.94|289.34|283.94|289.23|283.83|15
1643095890000|2022-01-25 07:31:30|289.35|283.95|289.27|283.87|289.38|283.98|289.23|283.83|14
1643095900000|2022-01-25 07:31:40|289.3|283.9|289.27|283.87|289.3|283.9|289.27|283.87|3
1643095910000|2022-01-25 07:31:50|289.26|283.86|289.29|283.89|289.36|283.96|289.26|283.86|15
1643095920000|2022-01-25 07:32:00|289.28|283.88|289.43|284.03|289.43|284.03|289.26|283.86|20
1643095930000|2022-01-25 07:32:10|289.4|284|289.57|284.17|289.57|284.17|289.4|284|24
1643095940000|2022-01-25 07:32:20|289.52|284.12|289.53|284.13|289.59|284.19|289.52|284.12|15
1643095950000|2022-01-25 07:32:30|289.54|284.14|289.53|284.13|289.54|284.14|289.52|284.12|8
1643095960000|2022-01-25 07:32:40|289.54|284.14|289.53|284.13|289.54|284.14|289.53|284.13|2
1643095970000|2022-01-25 07:32:50|289.64|284.24|289.55|284.15|289.64|284.24|289.53|284.13|3
1643095980000|2022-01-25 07:33:00|289.64|284.24|289.64|284.24|289.64|284.24|289.55|284.15|11
1643095990000|2022-01-25 07:33:10|289.65|284.25|289.72|284.32|289.72|284.32|289.64|284.24|9
1643096000000|2022-01-25 07:33:20|289.64|284.24|289.69|284.29|289.73|284.33|289.64|284.24|17
1643096010000|2022-01-25 07:33:30|289.75|284.35|289.77|284.37|289.79|284.39|289.72|284.32|17
1643096020000|2022-01-25 07:33:40|289.76|284.36|289.72|284.32|289.76|284.36|289.71|284.31|13
1643096030000|2022-01-25 07:33:50|289.73|284.33|289.72|284.32|289.74|284.34|289.7|284.3|14
1643096040000|2022-01-25 07:34:00|289.76|284.36|289.76|284.36|289.77|284.37|289.72|284.32|11
1643096050000|2022-01-25 07:34:10|289.77|284.37|289.69|284.29|289.78|284.38|289.69|284.29|7
1643096060000|2022-01-25 07:34:20|289.7|284.3|289.69|284.29|289.71|284.31|289.64|284.24|12
1643096070000|2022-01-25 07:34:30|289.68|284.28|289.84|284.44|289.85|284.45|289.67|284.27|21
1643096080000|2022-01-25 07:34:40|289.85|284.45|289.93|284.53|289.93|284.53|289.79|284.39|23
1643096090000|2022-01-25 07:34:50|289.94|284.54|289.94|284.54|290|284.6|289.92|284.52|17
1643096100000|2022-01-25 07:35:00|289.93|284.53|289.92|284.52|289.96|284.56|289.92|284.52|18
1643096110000|2022-01-25 07:35:10|289.93|284.53|290.07|284.67|290.07|284.67|289.93|284.53|11
1643096120000|2022-01-25 07:35:20|290.1|284.7|290.08|284.68|290.1|284.7|290.07|284.67|4
1643096130000|2022-01-25 07:35:30|290.07|284.67|290.08|284.68|290.12|284.72|290.07|284.67|7
1643096140000|2022-01-25 07:35:40|290.07|284.67|289.79|284.39|290.07|284.67|289.76|284.36|16
1643096150000|2022-01-25 07:35:50|289.78|284.38|289.69|284.29|289.79|284.39|289.67|284.27|12
1643096160000|2022-01-25 07:36:00|289.64|284.24|289.73|284.33|289.74|284.34|289.6|284.2|23
1643096170000|2022-01-25 07:36:10|289.68|284.28|289.85|284.45|289.85|284.45|289.65|284.25|24
1643096180000|2022-01-25 07:36:20|289.79|284.39|289.85|284.45|289.92|284.52|289.79|284.39|19
1643096190000|2022-01-25 07:36:30|289.83|284.43|289.83|284.43|289.92|284.52|289.82|284.42|13
1643096200000|2022-01-25 07:36:40|289.85|284.45|289.77|284.37|289.85|284.45|289.77|284.37|10
1643096210000|2022-01-25 07:36:50|289.78|284.38|289.8|284.4|289.81|284.41|289.77|284.37|6
1643096220000|2022-01-25 07:37:00|289.79|284.39|289.77|284.37|289.82|284.42|289.77|284.37|18
1643096230000|2022-01-25 07:37:10|289.78|284.38|289.79|284.39|289.79|284.39|289.77|284.37|5
1643096240000|2022-01-25 07:37:20|289.78|284.38|289.78|284.38|289.79|284.39|289.77|284.37|5
1643096250000|2022-01-25 07:37:30|289.79|284.39|289.77|284.37|289.8|284.4|289.77|284.37|6
1643096260000|2022-01-25 07:37:40|289.8|284.4|289.69|284.29|289.8|284.4|289.6|284.2|28
1643096270000|2022-01-25 07:37:50|289.65|284.25|289.68|284.28|289.72|284.32|289.59|284.19|23
1643096280000|2022-01-25 07:38:00|289.67|284.27|289.66|284.26|289.71|284.31|289.6|284.2|20
1643096290000|2022-01-25 07:38:10|289.63|284.23|289.61|284.21|289.68|284.28|289.59|284.19|34
1643096300000|2022-01-25 07:38:20|289.67|284.27|289.65|284.25|289.7|284.3|289.57|284.17|29
1643096310000|2022-01-25 07:38:30|289.68|284.28|289.57|284.17|289.68|284.28|289.57|284.17|24
1643096320000|2022-01-25 07:38:40|289.54|284.14|289.58|284.18|289.58|284.18|289.51|284.11|10
1643096330000|2022-01-25 07:38:50|289.59|284.19|289.63|284.23|289.7|284.3|289.59|284.19|15
1643096340000|2022-01-25 07:39:00|289.67|284.27|289.65|284.25|289.69|284.29|289.65|284.25|6
1643096350000|2022-01-25 07:39:10|289.62|284.22|289.79|284.39|289.79|284.39|289.62|284.22|11
1643096360000|2022-01-25 07:39:20|289.8|284.4|289.81|284.41|289.81|284.41|289.8|284.4|2
1643096370000|2022-01-25 07:39:30|289.82|284.42|290|284.6|290.01|284.61|289.82|284.42|13
1643096380000|2022-01-25 07:39:40|289.93|284.53|290.07|284.67|290.08|284.68|289.93|284.53|20
1643096390000|2022-01-25 07:39:50|290.06|284.66|289.94|284.54|290.06|284.66|289.9|284.5|18
1643096400000|2022-01-25 07:40:00|289.95|284.55|289.9|284.5|289.95|284.55|289.9|284.5|5
1643096410000|2022-01-25 07:40:10|289.91|284.51|289.97|284.57|290.01|284.61|289.9|284.5|8
1643096420000|2022-01-25 07:40:20|290.01|284.61|289.97|284.57|290.01|284.61|289.97|284.57|4
1643096430000|2022-01-25 07:40:30|290.01|284.61|290.28|284.88|290.28|284.88|289.92|284.52|12
1643096440000|2022-01-25 07:40:40|290.25|284.85|290.55|285.15|290.55|285.15|290.25|284.85|16
1643096450000|2022-01-25 07:40:50|290.54|285.14|290.53|285.13|290.55|285.15|290.51|285.11|12
1643096460000|2022-01-25 07:41:00|290.46|285.06|290.47|285.07|290.49|285.09|290.43|285.03|11
1643096480000|2022-01-25 07:41:20|290.46|285.06|290.48|285.08|290.49|285.09|290.46|285.06|7
1643096490000|2022-01-25 07:41:30|290.47|285.07|290.24|284.84|290.48|285.08|290.24|284.84|17
1643096500000|2022-01-25 07:41:40|290.22|284.82|290.29|284.89|290.29|284.89|290.22|284.82|10
1643096510000|2022-01-25 07:41:50|290.27|284.87|290.29|284.89|290.29|284.89|290.27|284.87|3
1643096520000|2022-01-25 07:42:00|290.28|284.88|290.27|284.87|290.29|284.89|290.27|284.87|7
1643096530000|2022-01-25 07:42:10|290.28|284.88|290.32|284.92|290.33|284.93|290.27|284.87|7
1643096540000|2022-01-25 07:42:20|290.33|284.93|290.36|284.96|290.42|285.02|290.33|284.93|6
1643096550000|2022-01-25 07:42:30|290.34|284.94|290.36|284.96|290.36|284.96|290.34|284.94|2
1643096560000|2022-01-25 07:42:40|290.35|284.95|290.3|284.9|290.35|284.95|290.3|284.9|4
1643096570000|2022-01-25 07:42:50|290.29|284.89|290.14|284.74|290.29|284.89|290.14|284.74|15
1643096580000|2022-01-25 07:43:00|290.16|284.76|290.12|284.72|290.16|284.76|290.12|284.72|10
1643096590000|2022-01-25 07:43:10|290.13|284.73|290.12|284.72|290.15|284.75|290.11|284.71|8
1643096600000|2022-01-25 07:43:20|290.15|284.75|290.03|284.63|290.15|284.75|290.02|284.62|8
1643096610000|2022-01-25 07:43:30|290.02|284.62|290.07|284.67|290.08|284.68|290.02|284.62|11
1643096620000|2022-01-25 07:43:40|290.06|284.66|290.15|284.75|290.15|284.75|290.06|284.66|13
1643096630000|2022-01-25 07:43:50|290.11|284.71|290.15|284.75|290.15|284.75|290.09|284.69|6
1643096640000|2022-01-25 07:44:00|290.16|284.76|290.3|284.9|290.32|284.92|290.16|284.76|28
1643096650000|2022-01-25 07:44:10|290.32|284.92|290.39|284.99|290.39|284.99|290.3|284.9|14
1643096660000|2022-01-25 07:44:20|290.33|284.93|290.34|284.94|290.4|285|290.3|284.9|13
1643096670000|2022-01-25 07:44:30|290.32|284.92|290.43|285.03|290.43|285.03|290.31|284.91|12
1643096680000|2022-01-25 07:44:40|290.42|285.02|290.45|285.05|290.45|285.05|290.4|285|6
1643096690000|2022-01-25 07:44:50|290.44|285.04|290.35|284.95|290.44|285.04|290.34|284.94|13
1643096700000|2022-01-25 07:45:00|290.39|284.99|290.26|284.86|290.39|284.99|290.24|284.84|20
1643096710000|2022-01-25 07:45:10|290.24|284.84|290.11|284.71|290.26|284.86|290.09|284.69|13
1643096720000|2022-01-25 07:45:20|290.12|284.72|290.09|284.69|290.12|284.72|290.05|284.65|9
1643096730000|2022-01-25 07:45:30|290.06|284.66|290.05|284.65|290.07|284.67|290.03|284.63|12
1643096740000|2022-01-25 07:45:40|290.06|284.66|289.95|284.55|290.06|284.66|289.91|284.51|16
1643096750000|2022-01-25 07:45:50|289.97|284.57|290.01|284.61|290.01|284.61|289.91|284.51|13
1643096760000|2022-01-25 07:46:00|289.99|284.59|290|284.6|290|284.6|289.98|284.58|9
1643096770000|2022-01-25 07:46:10|289.99|284.59|290.15|284.75|290.19|284.79|289.99|284.59|10
1643096780000|2022-01-25 07:46:20|290.17|284.77|290.16|284.76|290.17|284.77|290.16|284.76|2
1643096790000|2022-01-25 07:46:30|290.17|284.77|290.03|284.63|290.2|284.8|290.03|284.63|20
1643096800000|2022-01-25 07:46:40|290.06|284.66|289.94|284.54|290.06|284.66|289.9|284.5|12
1643096810000|2022-01-25 07:46:50|289.97|284.57|289.97|284.57|289.98|284.58|289.94|284.54|12
1643096820000|2022-01-25 07:47:00|289.98|284.58|289.92|284.52|289.98|284.58|289.92|284.52|10
1643096830000|2022-01-25 07:47:10|289.95|284.55|289.96|284.56|289.98|284.58|289.92|284.52|8
1643096840000|2022-01-25 07:47:20|289.98|284.58|290.02|284.62|290.02|284.62|289.94|284.54|12
1643096850000|2022-01-25 07:47:30|289.98|284.58|289.92|284.52|290.02|284.62|289.9|284.5|11
1643096860000|2022-01-25 07:47:40|289.91|284.51|289.91|284.51|289.92|284.52|289.91|284.51|5
1643096870000|2022-01-25 07:47:50|289.92|284.52|289.93|284.53|289.93|284.53|289.92|284.52|6
1643096880000|2022-01-25 07:48:00|289.96|284.56|289.97|284.57|289.98|284.58|289.95|284.55|11
1643096890000|2022-01-25 07:48:10|289.96|284.56|289.97|284.57|290.06|284.66|289.96|284.56|20
1643096900000|2022-01-25 07:48:20|289.98|284.58|289.99|284.59|289.99|284.59|289.93|284.53|9
1643096920000|2022-01-25 07:48:40|290.01|284.61|290.01|284.61|290.01|284.61|290.01|284.61|1
1643096930000|2022-01-25 07:48:50|289.99|284.59|289.89|284.49|290|284.6|289.89|284.49|12
1643096940000|2022-01-25 07:49:00|289.87|284.47|289.89|284.49|289.93|284.53|289.87|284.47|6
1643096950000|2022-01-25 07:49:10|289.92|284.52|289.94|284.54|289.94|284.54|289.92|284.52|2
1643096960000|2022-01-25 07:49:20|289.95|284.55|290.05|284.65|290.05|284.65|289.93|284.53|17
1643096970000|2022-01-25 07:49:30|289.97|284.57|289.97|284.57|290.07|284.67|289.94|284.54|13
1643096980000|2022-01-25 07:49:40|290.04|284.64|289.96|284.56|290.04|284.64|289.93|284.53|5
1643096990000|2022-01-25 07:49:50|289.94|284.54|289.92|284.52|289.99|284.59|289.92|284.52|15
1643097000000|2022-01-25 07:50:00|289.91|284.51|289.91|284.51|289.92|284.52|289.91|284.51|3
1643097010000|2022-01-25 07:50:10|289.9|284.5|289.91|284.51|289.91|284.51|289.9|284.5|2
1643097030000|2022-01-25 07:50:30|289.92|284.52|289.92|284.52|289.93|284.53|289.91|284.51|4
1643097050000|2022-01-25 07:50:50|289.9|284.5|289.88|284.48|289.92|284.52|289.88|284.48|6
1643097060000|2022-01-25 07:51:00|289.89|284.49|289.75|284.35|289.89|284.49|289.73|284.33|11
1643097070000|2022-01-25 07:51:10|289.8|284.4|289.92|284.52|289.92|284.52|289.8|284.4|12
1643097080000|2022-01-25 07:51:20|289.94|284.54|289.94|284.54|289.96|284.56|289.9|284.5|9
1643097100000|2022-01-25 07:51:40|289.9|284.5|289.8|284.4|289.94|284.54|289.8|284.4|11
1643097110000|2022-01-25 07:51:50|289.75|284.35|289.8|284.4|289.8|284.4|289.75|284.35|2
1643097120000|2022-01-25 07:52:00|289.81|284.41|289.93|284.53|289.93|284.53|289.72|284.32|21
1643097130000|2022-01-25 07:52:10|289.92|284.52|289.9|284.5|289.92|284.52|289.9|284.5|2
1643097140000|2022-01-25 07:52:20|289.85|284.45|289.89|284.49|289.9|284.5|289.85|284.45|4
1643097150000|2022-01-25 07:52:30|289.9|284.5|289.81|284.41|289.9|284.5|289.8|284.4|6
1643097160000|2022-01-25 07:52:40|289.76|284.36|289.73|284.33|289.81|284.41|289.73|284.33|7
1643097170000|2022-01-25 07:52:50|289.75|284.35|289.75|284.35|289.81|284.41|289.73|284.33|13
1643097180000|2022-01-25 07:53:00|289.76|284.36|289.8|284.4|289.8|284.4|289.73|284.33|10
1643097190000|2022-01-25 07:53:10|289.76|284.36|289.75|284.35|289.81|284.41|289.75|284.35|9
1643097200000|2022-01-25 07:53:20|289.76|284.36|289.91|284.51|289.96|284.56|289.76|284.36|12
1643097210000|2022-01-25 07:53:30|289.97|284.57|289.94|284.54|289.97|284.57|289.93|284.53|3
1643097220000|2022-01-25 07:53:40|289.95|284.55|289.99|284.59|290.03|284.63|289.93|284.53|11
1643097230000|2022-01-25 07:53:50|290.13|284.73|290.26|284.86|290.32|284.92|290.1|284.7|19
1643097240000|2022-01-25 07:54:00|290.27|284.87|290.26|284.86|290.35|284.95|290.19|284.79|24
1643097250000|2022-01-25 07:54:10|290.27|284.87|290.21|284.81|290.32|284.92|290.2|284.8|22
1643097260000|2022-01-25 07:54:20|290.24|284.84|290.2|284.8|290.24|284.84|290.2|284.8|16
1643097270000|2022-01-25 07:54:30|290.23|284.83|290.21|284.81|290.24|284.84|290.2|284.8|17
1643097280000|2022-01-25 07:54:40|290.19|284.79|290.19|284.79|290.19|284.79|290.18|284.78|5
1643097290000|2022-01-25 07:54:50|290.18|284.78|290.09|284.69|290.18|284.78|290.08|284.68|9
1643097300000|2022-01-25 07:55:00|290.06|284.66|290.03|284.63|290.08|284.68|290.01|284.61|18
1643097310000|2022-01-25 07:55:10|290.06|284.66|290.06|284.66|290.08|284.68|290.04|284.64|12
1643097320000|2022-01-25 07:55:20|290.08|284.68|290.07|284.67|290.16|284.76|290.06|284.66|23
1643097330000|2022-01-25 07:55:30|290.08|284.68|290.08|284.68|290.08|284.68|290.07|284.67|7
1643097340000|2022-01-25 07:55:40|290.07|284.67|290.08|284.68|290.08|284.68|290.07|284.67|6
1643097350000|2022-01-25 07:55:50|290.07|284.67|290.1|284.7|290.1|284.7|290.07|284.67|7
1643097370000|2022-01-25 07:56:10|290.07|284.67|290.12|284.72|290.13|284.73|290.07|284.67|6
1643097380000|2022-01-25 07:56:20|290.11|284.71|290.14|284.74|290.14|284.74|290.11|284.71|4
1643097390000|2022-01-25 07:56:30|290.15|284.75|290.24|284.84|290.24|284.84|290.15|284.75|11
1643097400000|2022-01-25 07:56:40|290.26|284.86|290.28|284.88|290.31|284.91|290.26|284.86|6
1643097410000|2022-01-25 07:56:50|290.29|284.89|290.28|284.88|290.36|284.96|290.27|284.87|9
1643097420000|2022-01-25 07:57:00|290.27|284.87|290.3|284.9|290.33|284.93|290.27|284.87|12
1643097430000|2022-01-25 07:57:10|290.33|284.93|290.56|285.16|290.63|285.23|290.29|284.89|21
1643097440000|2022-01-25 07:57:20|290.57|285.17|290.57|285.17|290.64|285.24|290.54|285.14|18
1643097450000|2022-01-25 07:57:30|290.58|285.18|290.4|285|290.59|285.19|290.4|285|15
1643097460000|2022-01-25 07:57:40|290.41|285.01|290.37|284.97|290.41|285.01|290.36|284.96|9
1643097470000|2022-01-25 07:57:50|290.38|284.98|290.32|284.92|290.38|284.98|290.31|284.91|7
1643097480000|2022-01-25 07:58:00|290.31|284.91|290.36|284.96|290.36|284.96|290.31|284.91|6
1643097490000|2022-01-25 07:58:10|290.37|284.97|290.4|285|290.4|285|290.37|284.97|4
1643097500000|2022-01-25 07:58:20|290.35|284.95|290.39|284.99|290.39|284.99|290.34|284.94|14
1643097510000|2022-01-25 07:58:30|290.42|285.02|290.36|284.96|290.42|285.02|290.36|284.96|10
1643097520000|2022-01-25 07:58:40|290.35|284.95|290.27|284.87|290.35|284.95|290.25|284.85|8
1643097530000|2022-01-25 07:58:50|290.28|284.88|290.25|284.85|290.28|284.88|290.24|284.84|6
1643097540000|2022-01-25 07:59:00|290.27|284.87|290.31|284.91|290.38|284.98|290.25|284.85|16
1643097550000|2022-01-25 07:59:10|290.36|284.96|290.28|284.88|290.37|284.97|290.26|284.86|24
1643097560000|2022-01-25 07:59:20|290.27|284.87|290.29|284.89|290.34|284.94|290.26|284.86|17
1643097570000|2022-01-25 07:59:30|290.3|284.9|290.38|284.98|290.42|285.02|290.25|284.85|16
1643097580000|2022-01-25 07:59:40|290.42|285.02|290.41|285.01|290.51|285.11|290.4|285|17
1643097590000|2022-01-25 07:59:50|290.44|285.04|290.6|285.2|290.64|285.24|290.41|285.01|21
1643097600000|2022-01-25 08:00:00|290.59|285.19|290.43|285.03|290.6|285.2|290.39|284.99|15
1643097610000|2022-01-25 08:00:10|290.45|285.05|290.43|285.03|290.45|285.05|290.43|285.03|4
1643097620000|2022-01-25 08:00:20|290.45|285.05|290.5|285.1|290.5|285.1|290.38|284.98|14
1643097630000|2022-01-25 08:00:30|290.42|285.02|290.44|285.04|290.44|285.04|290.38|284.98|21
1643097640000|2022-01-25 08:00:40|290.45|285.05|290.46|285.06|290.52|285.12|290.4|285|11
1643097650000|2022-01-25 08:00:50|290.43|285.03|290.4|285|290.61|285.21|290.4|285|19
1643097660000|2022-01-25 08:01:00|290.38|284.98|290.4|285|290.43|285.03|290.34|284.94|19
1643097670000|2022-01-25 08:01:10|290.45|285.05|290.69|285.29|290.72|285.32|290.4|285|20
1643097680000|2022-01-25 08:01:20|290.7|285.3|290.74|285.34|290.79|285.39|290.67|285.27|13
1643097690000|2022-01-25 08:01:30|290.76|285.36|290.82|285.42|290.82|285.42|290.76|285.36|11
1643097700000|2022-01-25 08:01:40|290.81|285.41|290.8|285.4|290.81|285.41|290.79|285.39|9
1643097710000|2022-01-25 08:01:50|290.79|285.39|290.81|285.41|290.82|285.42|290.77|285.37|9
1643097720000|2022-01-25 08:02:00|290.82|285.42|291.05|285.65|291.05|285.65|290.76|285.36|14
1643097730000|2022-01-25 08:02:10|291.04|285.64|291.78|286.38|291.78|286.38|291.04|285.64|17
1643097740000|2022-01-25 08:02:20|291.7|286.3|292.3|286.9|292.37|286.97|291.7|286.3|26
1643097750000|2022-01-25 08:02:30|292.34|286.94|292.41|287.01|292.42|287.02|292.2|286.8|24
1643097760000|2022-01-25 08:02:40|292.42|287.02|292.32|286.92|292.45|287.05|292.32|286.92|21
1643097770000|2022-01-25 08:02:50|292.33|286.93|292.5|287.1|292.56|287.16|292.26|286.86|20
1643097780000|2022-01-25 08:03:00|292.51|287.11|292.61|287.21|292.63|287.23|292.5|287.1|19
1643097790000|2022-01-25 08:03:10|292.62|287.22|292.77|287.37|292.8|287.4|292.61|287.21|17
1643097800000|2022-01-25 08:03:20|292.78|287.38|292.53|287.13|292.84|287.44|292.53|287.13|21
1643097810000|2022-01-25 08:03:30|292.49|287.09|292.43|287.03|292.56|287.16|292.37|286.97|23
1643097820000|2022-01-25 08:03:40|292.42|287.02|292.37|286.97|292.42|287.02|292.36|286.96|16
1643097830000|2022-01-25 08:03:50|292.38|286.98|292.47|287.07|292.51|287.11|292.38|286.98|20
1643097840000|2022-01-25 08:04:00|292.41|287.01|292.36|286.96|292.45|287.05|292.36|286.96|25
1643097850000|2022-01-25 08:04:10|292.33|286.93|292.26|286.86|292.38|286.98|292.26|286.86|15
1643097860000|2022-01-25 08:04:20|292.23|286.83|292.24|286.84|292.27|286.87|292.19|286.79|14
1643097870000|2022-01-25 08:04:30|292.23|286.83|292.23|286.83|292.23|286.83|292.19|286.79|3
1643097880000|2022-01-25 08:04:40|292.24|286.84|292.33|286.93|292.36|286.96|292.23|286.83|12
1643097890000|2022-01-25 08:04:50|292.3|286.9|292.38|286.98|292.38|286.98|292.29|286.89|13
1643097900000|2022-01-25 08:05:00|292.37|286.97|292.27|286.87|292.37|286.97|292.24|286.84|10
1643097910000|2022-01-25 08:05:10|292.33|286.93|292.32|286.92|292.37|286.97|292.32|286.92|9
1643097920000|2022-01-25 08:05:20|292.31|286.91|292.07|286.67|292.31|286.91|292.07|286.67|14
1643097930000|2022-01-25 08:05:30|292.06|286.66|292.04|286.64|292.07|286.67|292.02|286.62|12
1643097940000|2022-01-25 08:05:40|292.05|286.65|292.03|286.63|292.05|286.65|292.02|286.62|8
1643097950000|2022-01-25 08:05:50|291.95|286.55|291.74|286.34|291.95|286.55|291.73|286.33|12
1643097960000|2022-01-25 08:06:00|291.76|286.36|291.74|286.34|291.87|286.47|291.73|286.33|16
1643097970000|2022-01-25 08:06:10|291.77|286.37|291.79|286.39|291.79|286.39|291.73|286.33|12
1643097980000|2022-01-25 08:06:20|291.78|286.38|291.88|286.48|291.88|286.48|291.75|286.35|12
1643097990000|2022-01-25 08:06:30|291.87|286.47|291.86|286.46|291.88|286.48|291.85|286.45|5
1643098000000|2022-01-25 08:06:40|291.88|286.48|291.8|286.4|291.88|286.48|291.71|286.31|13
1643098010000|2022-01-25 08:06:50|291.79|286.39|291.75|286.35|291.81|286.41|291.75|286.35|15
1643098020000|2022-01-25 08:07:00|291.73|286.33|291.66|286.26|291.74|286.34|291.64|286.24|17
1643098030000|2022-01-25 08:07:10|291.69|286.29|291.64|286.24|291.72|286.32|291.63|286.23|15
1643098040000|2022-01-25 08:07:20|291.63|286.23|291.65|286.25|291.69|286.29|291.62|286.22|11
1643098050000|2022-01-25 08:07:30|291.64|286.24|291.58|286.18|291.64|286.24|291.54|286.14|11
1643098060000|2022-01-25 08:07:40|291.5|286.1|291.46|286.06|291.52|286.12|291.38|285.98|16
1643098070000|2022-01-25 08:07:50|291.48|286.08|291.49|286.09|291.5|286.1|291.47|286.07|10
1643098080000|2022-01-25 08:08:00|291.53|286.13|291.45|286.05|291.53|286.13|291.45|286.05|8
1643098090000|2022-01-25 08:08:10|291.48|286.08|291.64|286.24|291.7|286.3|291.44|286.04|15
1643098100000|2022-01-25 08:08:20|291.65|286.25|291.88|286.48|291.92|286.52|291.65|286.25|15
1643098110000|2022-01-25 08:08:30|291.89|286.49|292.1|286.7|292.12|286.72|291.89|286.49|28
1643098120000|2022-01-25 08:08:40|292.03|286.63|290.65|285.25|292.32|286.92|290.63|285.23|31
1643098130000|2022-01-25 08:08:50|290.55|285.15|291.05|285.65|291.2|285.8|290.55|285.15|40
1643098140000|2022-01-25 08:09:00|290.94|285.54|290.83|285.43|290.94|285.54|290.66|285.26|33
1643098150000|2022-01-25 08:09:10|290.88|285.48|290.53|285.13|290.93|285.53|290.52|285.12|27
1643098160000|2022-01-25 08:09:20|290.54|285.14|290.96|285.56|290.96|285.56|290.53|285.13|32
1643098170000|2022-01-25 08:09:30|290.94|285.54|290.76|285.36|290.95|285.55|290.69|285.29|31
1643098180000|2022-01-25 08:09:40|290.74|285.34|291.07|285.67|291.19|285.79|290.69|285.29|34
1643098190000|2022-01-25 08:09:50|291.09|285.69|291|285.6|291.19|285.79|290.92|285.52|23
1643098200000|2022-01-25 08:10:00|291.03|285.63|291.1|285.7|291.27|285.87|291.03|285.63|26
1643098210000|2022-01-25 08:10:10|291.11|285.71|291.48|286.08|291.54|286.14|291.11|285.71|27
1643098220000|2022-01-25 08:10:20|291.47|286.07|291.03|285.63|291.47|286.07|290.93|285.53|26
1643098230000|2022-01-25 08:10:30|291.01|285.61|290.89|285.49|291.11|285.71|290.89|285.49|22
1643098240000|2022-01-25 08:10:40|290.9|285.5|291.02|285.62|291.02|285.62|290.9|285.5|26
1643098250000|2022-01-25 08:10:50|291.03|285.63|290.96|285.56|291.05|285.65|290.89|285.49|18
1643098260000|2022-01-25 08:11:00|290.95|285.55|290.81|285.41|290.95|285.55|290.81|285.41|15
1643098270000|2022-01-25 08:11:10|290.8|285.4|290.85|285.45|290.85|285.45|290.77|285.37|23
1643098280000|2022-01-25 08:11:20|290.78|285.38|290.71|285.31|290.85|285.45|290.71|285.31|21
1643098290000|2022-01-25 08:11:30|290.73|285.33|290.89|285.49|290.89|285.49|290.71|285.31|25
1643098300000|2022-01-25 08:11:40|290.87|285.47|290.84|285.44|290.88|285.48|290.84|285.44|22
1643098310000|2022-01-25 08:11:50|290.88|285.48|290.86|285.46|291.06|285.66|290.85|285.45|25
1643098320000|2022-01-25 08:12:00|290.87|285.47|290.9|285.5|290.93|285.53|290.87|285.47|12
1643098330000|2022-01-25 08:12:10|290.92|285.52|290.95|285.55|290.95|285.55|290.88|285.48|7
1643098340000|2022-01-25 08:12:20|290.97|285.57|291.19|285.79|291.2|285.8|290.97|285.57|20
1643098350000|2022-01-25 08:12:30|291.2|285.8|291.31|285.91|291.31|285.91|291.19|285.79|13
1643098360000|2022-01-25 08:12:40|291.32|285.92|291.03|285.63|291.32|285.92|291.03|285.63|20
1643098370000|2022-01-25 08:12:50|291.02|285.62|291.19|285.79|291.22|285.82|291.02|285.62|25
1643098380000|2022-01-25 08:13:00|291.2|285.8|291.21|285.81|291.25|285.85|291.19|285.79|13
1643098390000|2022-01-25 08:13:10|291.2|285.8|291.04|285.64|291.21|285.81|291|285.6|20
1643098400000|2022-01-25 08:13:20|291.03|285.63|291.02|285.62|291.07|285.67|290.97|285.57|13
1643098410000|2022-01-25 08:13:30|291|285.6|291.35|285.95|291.35|285.95|290.99|285.59|21
1643098420000|2022-01-25 08:13:40|291.34|285.94|291.23|285.83|291.37|285.97|291.2|285.8|16
1643098430000|2022-01-25 08:13:50|291.25|285.85|291.28|285.88|291.36|285.96|291.23|285.83|20
1643098440000|2022-01-25 08:14:00|291.27|285.87|291.36|285.96|291.36|285.96|291.26|285.86|9
1643098450000|2022-01-25 08:14:10|291.35|285.95|291.36|285.96|291.36|285.96|291.32|285.92|12
1643098460000|2022-01-25 08:14:20|291.37|285.97|291.41|286.01|291.43|286.03|291.3|285.9|22
1643098470000|2022-01-25 08:14:30|291.46|286.06|291.28|285.88|291.46|286.06|291.24|285.84|21
1643098480000|2022-01-25 08:14:40|291.29|285.89|291.4|286|291.41|286.01|291.22|285.82|19
1643098490000|2022-01-25 08:14:50|291.41|286.01|291.86|286.46|291.86|286.46|291.41|286.01|20
1643098500000|2022-01-25 08:15:00|291.89|286.49|292.33|286.93|292.35|286.95|291.78|286.38|28
1643098510000|2022-01-25 08:15:10|292.26|286.86|292.37|286.97|292.37|286.97|292.17|286.77|19
1643098520000|2022-01-25 08:15:20|292.36|286.96|292.57|287.17|292.57|287.17|292.36|286.96|17
1643098530000|2022-01-25 08:15:30|292.58|287.18|292.47|287.07|292.66|287.26|292.47|287.07|15
1643098540000|2022-01-25 08:15:40|292.48|287.08|292.15|286.75|292.53|287.13|292.12|286.72|31
1643098550000|2022-01-25 08:15:50|292.18|286.78|292.67|287.27|292.69|287.29|292.18|286.78|29
1643098560000|2022-01-25 08:16:00|292.66|287.26|292.45|287.05|292.7|287.3|292.45|287.05|29
1643098570000|2022-01-25 08:16:10|292.48|287.08|292.56|287.16|292.59|287.19|292.48|287.08|24
1643098580000|2022-01-25 08:16:20|292.55|287.15|292.41|287.01|292.55|287.15|292.41|287.01|15
1643098590000|2022-01-25 08:16:30|292.4|287|292.45|287.05|292.46|287.06|292.35|286.95|22
1643098600000|2022-01-25 08:16:40|292.44|287.04|292.58|287.18|292.59|287.19|292.42|287.02|20
1643098610000|2022-01-25 08:16:50|292.59|287.19|292.57|287.17|292.71|287.31|292.56|287.16|20
1643098620000|2022-01-25 08:17:00|292.56|287.16|292.51|287.11|292.56|287.16|292.45|287.05|22
1643098630000|2022-01-25 08:17:10|292.46|287.06|292.4|287|292.46|287.06|292.35|286.95|14
1643098640000|2022-01-25 08:17:20|292.39|286.99|292.42|287.02|292.43|287.03|292.37|286.97|19
1643098650000|2022-01-25 08:17:30|292.41|287.01|292.37|286.97|292.41|287.01|292.35|286.95|15
1643098660000|2022-01-25 08:17:40|292.39|286.99|292.53|287.13|292.55|287.15|292.37|286.97|24
1643098670000|2022-01-25 08:17:50|292.52|287.12|292.68|287.28|292.69|287.29|292.52|287.12|19
1643098680000|2022-01-25 08:18:00|292.69|287.29|292.68|287.28|292.72|287.32|292.65|287.25|21
1643098690000|2022-01-25 08:18:10|292.69|287.29|292.69|287.29|292.7|287.3|292.65|287.25|24
1643098700000|2022-01-25 08:18:20|292.68|287.28|292.45|287.05|292.69|287.29|292.43|287.03|26
1643098710000|2022-01-25 08:18:30|292.46|287.06|292.46|287.06|292.53|287.13|292.45|287.05|23
1643098720000|2022-01-25 08:18:40|292.48|287.08|292.63|287.23|292.63|287.23|292.46|287.06|18
1643098730000|2022-01-25 08:18:50|292.64|287.24|292.68|287.28|292.69|287.29|292.63|287.23|15
1643098740000|2022-01-25 08:19:00|292.65|287.25|292.7|287.3|292.7|287.3|292.61|287.21|15
1643098750000|2022-01-25 08:19:10|292.73|287.33|292.74|287.34|292.78|287.38|292.72|287.32|8
1643098760000|2022-01-25 08:19:20|292.75|287.35|292.78|287.38|292.78|287.38|292.75|287.35|4
1643098780000|2022-01-25 08:19:40|292.87|287.47|292.57|287.17|292.94|287.54|292.57|287.17|27
1643098790000|2022-01-25 08:19:50|292.59|287.19|292.67|287.27|292.67|287.27|292.58|287.18|16
1643098800000|2022-01-25 08:20:00|292.66|287.26|292.91|287.51|292.95|287.55|292.57|287.17|26
1643098810000|2022-01-25 08:20:10|292.9|287.5|292.72|287.32|292.9|287.5|292.68|287.28|18
1643098820000|2022-01-25 08:20:20|292.71|287.31|292.72|287.32|292.76|287.36|292.71|287.31|22
1643098830000|2022-01-25 08:20:30|292.71|287.31|292.59|287.19|292.71|287.31|292.59|287.19|21
1643098840000|2022-01-25 08:20:40|292.62|287.22|292.27|286.87|292.62|287.22|292.16|286.76|25
1643098850000|2022-01-25 08:20:50|292.24|286.84|292.19|286.79|292.27|286.87|292.17|286.77|16
1643098860000|2022-01-25 08:21:00|292.18|286.78|292.25|286.85|292.26|286.86|292.17|286.77|20
1643098870000|2022-01-25 08:21:10|292.24|286.84|292.22|286.82|292.26|286.86|292.17|286.77|21
1643098880000|2022-01-25 08:21:20|292.23|286.83|292.18|286.78|292.24|286.84|292.18|286.78|15
1643098890000|2022-01-25 08:21:30|292.2|286.8|292.04|286.64|292.22|286.82|292.03|286.63|22
1643098900000|2022-01-25 08:21:40|292.08|286.68|292.12|286.72|292.12|286.72|292.04|286.64|16
1643098910000|2022-01-25 08:21:50|292.14|286.74|292.11|286.71|292.14|286.74|292.03|286.63|18
1643098920000|2022-01-25 08:22:00|292.03|286.63|292.02|286.62|292.1|286.7|292|286.6|23
1643098930000|2022-01-25 08:22:10|292.01|286.61|291.82|286.42|292.01|286.61|291.8|286.4|18
1643098940000|2022-01-25 08:22:20|291.84|286.44|291.9|286.5|291.91|286.51|291.83|286.43|16
1643098950000|2022-01-25 08:22:30|291.91|286.51|291.82|286.42|291.91|286.51|291.82|286.42|13
1643098960000|2022-01-25 08:22:40|291.76|286.36|291.74|286.34|291.8|286.4|291.63|286.23|27
1643098970000|2022-01-25 08:22:50|291.75|286.35|291.75|286.35|291.76|286.36|291.72|286.32|21
1643098980000|2022-01-25 08:23:00|291.74|286.34|291.75|286.35|291.78|286.38|291.73|286.33|13
1643098990000|2022-01-25 08:23:10|291.74|286.34|291.64|286.24|291.77|286.37|291.64|286.24|19
1643099000000|2022-01-25 08:23:20|291.6|286.2|291.56|286.16|291.68|286.28|291.55|286.15|19
1643099010000|2022-01-25 08:23:30|291.57|286.17|291.63|286.23|291.64|286.24|291.53|286.13|19
1643099020000|2022-01-25 08:23:40|291.56|286.16|291.42|286.02|291.56|286.16|291.42|286.02|15
1643099030000|2022-01-25 08:23:50|291.44|286.04|291.41|286.01|291.49|286.09|291.39|285.99|25
1643099040000|2022-01-25 08:24:00|291.44|286.04|291.42|286.02|291.46|286.06|291.42|286.02|16
1643099050000|2022-01-25 08:24:10|291.41|286.01|291.43|286.03|291.45|286.05|291.41|286.01|12
1643099060000|2022-01-25 08:24:20|291.48|286.08|291.43|286.03|291.48|286.08|291.43|286.03|15
1643099070000|2022-01-25 08:24:30|291.44|286.04|291.39|285.99|291.46|286.06|291.39|285.99|11
1643099080000|2022-01-25 08:24:40|291.4|286|291.35|285.95|291.41|286.01|291.35|285.95|13
1643099090000|2022-01-25 08:24:50|291.36|285.96|291.57|286.17|291.59|286.19|291.34|285.94|22
1643099100000|2022-01-25 08:25:00|291.56|286.16|291.66|286.26|291.86|286.46|291.56|286.16|27
1643099110000|2022-01-25 08:25:10|291.62|286.22|291.6|286.2|291.67|286.27|291.52|286.12|15
1643099120000|2022-01-25 08:25:20|291.61|286.21|291.58|286.18|291.61|286.21|291.55|286.15|9
1643099130000|2022-01-25 08:25:30|291.57|286.17|291.48|286.08|291.57|286.17|291.47|286.07|20
1643099140000|2022-01-25 08:25:40|291.46|286.06|291.26|285.86|291.46|286.06|291.26|285.86|13
1643099150000|2022-01-25 08:25:50|291.25|285.85|291.21|285.81|291.25|285.85|291.21|285.81|7
1643099160000|2022-01-25 08:26:00|291.24|285.84|291.3|285.9|291.33|285.93|291.24|285.84|12
1643099170000|2022-01-25 08:26:10|291.32|285.92|291.17|285.77|291.32|285.92|291.14|285.74|21
1643099180000|2022-01-25 08:26:20|291.19|285.79|291.14|285.74|291.22|285.82|291.14|285.74|18
1643099190000|2022-01-25 08:26:30|291.15|285.75|291.08|285.68|291.19|285.79|291.07|285.67|21
1643099200000|2022-01-25 08:26:40|291.07|285.67|291.08|285.68|291.16|285.76|291.04|285.64|13
1643099210000|2022-01-25 08:26:50|291.07|285.67|291.05|285.65|291.07|285.67|291.02|285.62|12
1643099220000|2022-01-25 08:27:00|291.06|285.66|290.98|285.58|291.06|285.66|290.88|285.48|18
1643099230000|2022-01-25 08:27:10|290.86|285.46|290.71|285.31|290.89|285.49|290.68|285.28|26
1643099240000|2022-01-25 08:27:20|290.7|285.3|290.68|285.28|290.73|285.33|290.66|285.26|25
1643099250000|2022-01-25 08:27:30|290.69|285.29|290.7|285.3|290.72|285.32|290.65|285.25|21
1643099260000|2022-01-25 08:27:40|290.69|285.29|290.68|285.28|290.71|285.31|290.67|285.27|15
1643099270000|2022-01-25 08:27:50|290.69|285.29|290.75|285.35|290.78|285.38|290.68|285.28|16
1643099280000|2022-01-25 08:28:00|290.76|285.36|290.71|285.31|290.76|285.36|290.71|285.31|14
1643099290000|2022-01-25 08:28:10|290.72|285.32|290.63|285.23|290.76|285.36|290.63|285.23|14
1643099300000|2022-01-25 08:28:20|290.62|285.22|290.41|285.01|290.62|285.22|290.41|285.01|20
1643099310000|2022-01-25 08:28:30|290.46|285.06|290.32|284.92|290.46|285.06|290.28|284.88|14
1643099320000|2022-01-25 08:28:40|290.28|284.88|290.26|284.86|290.29|284.89|290.26|284.86|10
1643099330000|2022-01-25 08:28:50|290.13|284.73|290.2|284.8|290.2|284.8|290.04|284.64|20
1643099340000|2022-01-25 08:29:00|290.19|284.79|290.17|284.77|290.2|284.8|290.15|284.75|21
1643099350000|2022-01-25 08:29:10|290.16|284.76|290.2|284.8|290.2|284.8|290.16|284.76|17
1643099360000|2022-01-25 08:29:20|290.21|284.81|290.18|284.78|290.23|284.83|290.16|284.76|16
1643099370000|2022-01-25 08:29:30|290.17|284.77|290.07|284.67|290.18|284.78|290.06|284.66|18
1643099380000|2022-01-25 08:29:40|290.08|284.68|290.09|284.69|290.09|284.69|290.05|284.65|10
1643099390000|2022-01-25 08:29:50|290.1|284.7|290.2|284.8|290.2|284.8|290.1|284.7|13
1643099400000|2022-01-25 08:30:00|290.18|284.78|290.58|285.18|290.58|285.18|290.08|284.68|28
1643099410000|2022-01-25 08:30:10|290.66|285.26|290.76|285.36|290.92|285.52|290.65|285.25|26
1643099420000|2022-01-25 08:30:20|290.77|285.37|290.53|285.13|290.78|285.38|290.53|285.13|20
1643099430000|2022-01-25 08:30:30|290.52|285.12|290.1|284.7|290.52|285.12|290.1|284.7|27
1643099440000|2022-01-25 08:30:40|290.09|284.69|289.85|284.45|290.11|284.71|289.84|284.44|30
1643099450000|2022-01-25 08:30:50|289.84|284.44|289.49|284.09|289.87|284.47|289.49|284.09|20
1643099460000|2022-01-25 08:31:00|289.53|284.13|289.42|284.02|289.53|284.13|289.31|283.91|27
1643099470000|2022-01-25 08:31:10|289.43|284.03|289.57|284.17|289.59|284.19|289.43|284.03|21
1643099480000|2022-01-25 08:31:20|289.56|284.16|289.47|284.07|289.61|284.21|289.47|284.07|16
1643099490000|2022-01-25 08:31:30|289.49|284.09|289.37|283.97|289.49|284.09|289.31|283.91|21
1643099500000|2022-01-25 08:31:40|289.35|283.95|289.29|283.89|289.35|283.95|289.27|283.87|15
1643099510000|2022-01-25 08:31:50|289.3|283.9|289.18|283.78|289.3|283.9|289.14|283.74|23
1643099520000|2022-01-25 08:32:00|289.21|283.81|289.24|283.84|289.24|283.84|289.19|283.79|12
1643099530000|2022-01-25 08:32:10|289.25|283.85|289.23|283.83|289.29|283.89|289.23|283.83|20
1643099540000|2022-01-25 08:32:20|289.26|283.86|289.26|283.86|289.26|283.86|289.23|283.83|19
1643099550000|2022-01-25 08:32:30|289.27|283.87|289.29|283.89|289.29|283.89|289.26|283.86|11
1643099560000|2022-01-25 08:32:40|289.27|283.87|289.36|283.96|289.4|284|289.26|283.86|10
1643099570000|2022-01-25 08:32:50|289.37|283.97|289.4|284|289.4|284|289.37|283.97|4
1643099580000|2022-01-25 08:33:00|289.39|283.99|289.4|284|289.4|284|289.37|283.97|6
1643099590000|2022-01-25 08:33:10|289.39|283.99|289.24|283.84|289.41|284.01|289.24|283.84|17
1643099600000|2022-01-25 08:33:20|289.23|283.83|289.29|283.89|289.3|283.9|289.22|283.82|10
1643099610000|2022-01-25 08:33:30|289.3|283.9|289.34|283.94|289.34|283.94|289.29|283.89|9
1643099620000|2022-01-25 08:33:40|289.38|283.98|289.35|283.95|289.38|283.98|289.31|283.91|15
1643099630000|2022-01-25 08:33:50|289.38|283.98|289.32|283.92|289.39|283.99|289.32|283.92|13
1643099640000|2022-01-25 08:34:00|289.3|283.9|289.31|283.91|289.33|283.93|289.27|283.87|15
1643099650000|2022-01-25 08:34:10|289.3|283.9|289.34|283.94|289.34|283.94|289.29|283.89|11
1643099660000|2022-01-25 08:34:20|289.33|283.93|289.75|284.35|289.75|284.35|289.33|283.93|21
1643099670000|2022-01-25 08:34:30|289.77|284.37|289.76|284.36|289.78|284.38|289.74|284.34|8
1643099680000|2022-01-25 08:34:40|289.77|284.37|289.69|284.29|289.77|284.37|289.69|284.29|7
1643099690000|2022-01-25 08:34:50|289.7|284.3|289.64|284.24|289.7|284.3|289.64|284.24|7
1643099700000|2022-01-25 08:35:00|289.62|284.22|289.55|284.15|289.63|284.23|289.54|284.14|22
1643099710000|2022-01-25 08:35:10|289.57|284.17|289.59|284.19|289.63|284.23|289.46|284.06|25
1643099720000|2022-01-25 08:35:20|289.62|284.22|289.76|284.36|289.77|284.37|289.59|284.19|13
1643099730000|2022-01-25 08:35:30|289.78|284.38|289.78|284.38|289.79|284.39|289.75|284.35|7
1643099740000|2022-01-25 08:35:40|289.8|284.4|289.81|284.41|289.84|284.44|289.79|284.39|14
1643099750000|2022-01-25 08:35:50|289.82|284.42|289.85|284.45|289.87|284.47|289.81|284.41|11
1643099760000|2022-01-25 08:36:00|289.84|284.44|289.94|284.54|289.94|284.54|289.78|284.38|13
1643099770000|2022-01-25 08:36:10|289.93|284.53|289.93|284.53|289.94|284.54|289.89|284.49|13
1643099780000|2022-01-25 08:36:20|289.92|284.52|289.82|284.42|289.92|284.52|289.82|284.42|11
1643099790000|2022-01-25 08:36:30|289.83|284.43|289.66|284.26|289.85|284.45|289.62|284.22|13
1643099800000|2022-01-25 08:36:40|289.65|284.25|289.76|284.36|289.76|284.36|289.65|284.25|15
1643099810000|2022-01-25 08:36:50|289.75|284.35|289.84|284.44|289.88|284.48|289.75|284.35|12
1643099820000|2022-01-25 08:37:00|289.81|284.41|289.83|284.43|289.83|284.43|289.79|284.39|9
1643099830000|2022-01-25 08:37:10|289.82|284.42|289.62|284.22|289.82|284.42|289.6|284.2|21
1643099840000|2022-01-25 08:37:20|289.63|284.23|289.61|284.21|289.66|284.26|289.61|284.21|20
1643099850000|2022-01-25 08:37:30|289.6|284.2|289.59|284.19|289.72|284.32|289.58|284.18|14
1643099860000|2022-01-25 08:37:40|289.62|284.22|289.61|284.21|289.63|284.23|289.59|284.19|12
1643099870000|2022-01-25 08:37:50|289.6|284.2|289.65|284.25|289.67|284.27|289.6|284.2|11
1643099880000|2022-01-25 08:38:00|289.64|284.24|289.68|284.28|289.68|284.28|289.64|284.24|6
1643099890000|2022-01-25 08:38:10|289.71|284.31|289.73|284.33|289.73|284.33|289.67|284.27|11
1643099900000|2022-01-25 08:38:20|289.74|284.34|289.78|284.38|289.82|284.42|289.73|284.33|15
1643099910000|2022-01-25 08:38:30|289.77|284.37|289.78|284.38|289.79|284.39|289.74|284.34|10
1643099920000|2022-01-25 08:38:40|289.81|284.41|289.58|284.18|289.81|284.41|289.58|284.18|20
1643099930000|2022-01-25 08:38:50|289.71|284.31|289.54|284.14|289.71|284.31|289.54|284.14|17
1643099940000|2022-01-25 08:39:00|289.56|284.16|289.41|284.01|289.56|284.16|289.38|283.98|21
1643099950000|2022-01-25 08:39:10|289.43|284.03|289.46|284.06|289.5|284.1|289.35|283.95|29
1643099960000|2022-01-25 08:39:20|289.49|284.09|289.52|284.12|289.53|284.13|289.37|283.97|29
1643099970000|2022-01-25 08:39:30|289.53|284.13|289.65|284.25|289.65|284.25|289.52|284.12|24
1643099980000|2022-01-25 08:39:40|289.62|284.22|289.75|284.35|289.77|284.37|289.62|284.22|29
1643099990000|2022-01-25 08:39:50|289.74|284.34|289.56|284.16|289.74|284.34|289.56|284.16|12
1643100000000|2022-01-25 08:40:00|289.55|284.15|289.55|284.15|289.56|284.16|289.53|284.13|11
1643100010000|2022-01-25 08:40:10|289.56|284.16|289.61|284.21|289.61|284.21|289.55|284.15|13
1643100020000|2022-01-25 08:40:20|289.6|284.2|289.6|284.2|289.65|284.25|289.53|284.13|16
1643100030000|2022-01-25 08:40:30|289.59|284.19|289.59|284.19|289.59|284.19|289.52|284.12|15
1643100040000|2022-01-25 08:40:40|289.58|284.18|289.56|284.16|289.59|284.19|289.56|284.16|9
1643100050000|2022-01-25 08:40:50|289.55|284.15|289.58|284.18|289.59|284.19|289.55|284.15|4
1643100060000|2022-01-25 08:41:00|289.59|284.19|289.59|284.19|289.6|284.2|289.58|284.18|7
1643100070000|2022-01-25 08:41:10|289.61|284.21|289.8|284.4|289.8|284.4|289.61|284.21|13
1643100080000|2022-01-25 08:41:20|289.81|284.41|289.8|284.4|289.81|284.41|289.74|284.34|19
1643100090000|2022-01-25 08:41:30|289.79|284.39|289.72|284.32|289.8|284.4|289.71|284.31|16
1643100100000|2022-01-25 08:41:40|289.73|284.33|289.59|284.19|289.73|284.33|289.59|284.19|6
1643100110000|2022-01-25 08:41:50|289.6|284.2|289.75|284.35|289.75|284.35|289.6|284.2|13
1643100120000|2022-01-25 08:42:00|289.74|284.34|289.76|284.36|289.76|284.36|289.68|284.28|17
1643100130000|2022-01-25 08:42:10|289.85|284.45|290.29|284.89|290.29|284.89|289.85|284.45|28
1643100140000|2022-01-25 08:42:20|290.28|284.88|290.28|284.88|290.3|284.9|290.24|284.84|12
1643100150000|2022-01-25 08:42:30|290.27|284.87|290.32|284.92|290.32|284.92|290.27|284.87|7
1643100160000|2022-01-25 08:42:40|290.31|284.91|290.21|284.81|290.32|284.92|290.2|284.8|13
1643100170000|2022-01-25 08:42:50|290.22|284.82|290.27|284.87|290.27|284.87|290.21|284.81|17
1643100180000|2022-01-25 08:43:00|290.29|284.89|290.21|284.81|290.31|284.91|290.2|284.8|18
1643100190000|2022-01-25 08:43:10|290.2|284.8|290.08|284.68|290.25|284.85|290.08|284.68|22
1643100200000|2022-01-25 08:43:20|290.02|284.62|290.09|284.69|290.11|284.71|290.02|284.62|15
1643100210000|2022-01-25 08:43:30|290.12|284.72|290.14|284.74|290.16|284.76|290.12|284.72|10
1643100220000|2022-01-25 08:43:40|290.13|284.73|290.06|284.66|290.14|284.74|290.06|284.66|12
1643100230000|2022-01-25 08:43:50|290.04|284.64|290.21|284.81|290.25|284.85|290.04|284.64|20
1643100240000|2022-01-25 08:44:00|290.2|284.8|290.54|285.14|290.57|285.17|290.2|284.8|25
1643100250000|2022-01-25 08:44:10|290.53|285.13|290.64|285.24|290.64|285.24|290.52|285.12|20
1643100260000|2022-01-25 08:44:20|290.65|285.25|290.78|285.38|290.84|285.44|290.65|285.25|10
1643100270000|2022-01-25 08:44:30|290.79|285.39|291.15|285.75|291.15|285.75|290.79|285.39|20
1643100280000|2022-01-25 08:44:40|291.13|285.73|290.97|285.57|291.15|285.75|290.96|285.56|19
1643100290000|2022-01-25 08:44:50|290.94|285.54|290.95|285.55|290.96|285.56|290.94|285.54|6
1643100300000|2022-01-25 08:45:00|290.96|285.56|291.07|285.67|291.07|285.67|290.96|285.56|12
1643100310000|2022-01-25 08:45:10|291.05|285.65|290.89|285.49|291.05|285.65|290.89|285.49|19
1643100320000|2022-01-25 08:45:20|290.83|285.43|290.59|285.19|290.9|285.5|290.55|285.15|25
1643100330000|2022-01-25 08:45:30|290.56|285.16|290.38|284.98|290.56|285.16|290.38|284.98|11
1643100340000|2022-01-25 08:45:40|290.37|284.97|290.5|285.1|290.51|285.11|290.29|284.89|22
1643100350000|2022-01-25 08:45:50|290.54|285.14|290.49|285.09|290.58|285.18|290.49|285.09|21
1643100360000|2022-01-25 08:46:00|290.48|285.08|290.41|285.01|290.5|285.1|290.35|284.95|11
1643100370000|2022-01-25 08:46:10|290.42|285.02|290.41|285.01|290.46|285.06|290.38|284.98|16
1643100380000|2022-01-25 08:46:20|290.42|285.02|290.37|284.97|290.42|285.02|290.34|284.94|15
1643100390000|2022-01-25 08:46:30|290.4|285|290.36|284.96|290.45|285.05|290.36|284.96|18
1643100400000|2022-01-25 08:46:40|290.37|284.97|290.35|284.95|290.4|285|290.33|284.93|12
1643100410000|2022-01-25 08:46:50|290.39|284.99|290.41|285.01|290.41|285.01|290.28|284.88|19
1643100420000|2022-01-25 08:47:00|290.42|285.02|290.53|285.13|290.59|285.19|290.37|284.97|25
1643100430000|2022-01-25 08:47:10|290.54|285.14|290.54|285.14|290.57|285.17|290.52|285.12|11
1643100440000|2022-01-25 08:47:20|290.57|285.17|290.6|285.2|290.67|285.27|290.57|285.17|17
1643100450000|2022-01-25 08:47:30|290.64|285.24|290.6|285.2|290.64|285.24|290.6|285.2|7
1643100460000|2022-01-25 08:47:40|290.61|285.21|290.6|285.2|290.61|285.21|290.59|285.19|6
1643100470000|2022-01-25 08:47:50|290.59|285.19|290.75|285.35|290.77|285.37|290.58|285.18|16
1643100480000|2022-01-25 08:48:00|290.76|285.36|290.86|285.46|290.86|285.46|290.76|285.36|18
1643100490000|2022-01-25 08:48:10|290.87|285.47|291.03|285.63|291.04|285.64|290.87|285.47|13
1643100500000|2022-01-25 08:48:20|291.04|285.64|291.11|285.71|291.17|285.77|290.98|285.58|16
1643100510000|2022-01-25 08:48:30|291.1|285.7|291.05|285.65|291.11|285.71|290.98|285.58|19
1643100520000|2022-01-25 08:48:40|291.04|285.64|291.02|285.62|291.04|285.64|291.02|285.62|7
1643100530000|2022-01-25 08:48:50|291.01|285.61|290.98|285.58|291.04|285.64|290.98|285.58|9
1643100540000|2022-01-25 08:49:00|291.01|285.61|291.01|285.61|291.01|285.61|290.98|285.58|11
1643100550000|2022-01-25 08:49:10|291.04|285.64|291.05|285.65|291.07|285.67|291.04|285.64|6
1643100560000|2022-01-25 08:49:20|291.06|285.66|291.14|285.74|291.16|285.76|291.06|285.66|16
1643100570000|2022-01-25 08:49:30|291.16|285.76|291.13|285.73|291.16|285.76|291.13|285.73|9
1643100580000|2022-01-25 08:49:40|291.12|285.72|291.1|285.7|291.12|285.72|291.06|285.66|15
1643100590000|2022-01-25 08:49:50|291.09|285.69|291|285.6|291.1|285.7|290.98|285.58|20
1643100600000|2022-01-25 08:50:00|290.99|285.59|290.82|285.42|291.01|285.61|290.82|285.42|22
1643100610000|2022-01-25 08:50:10|290.81|285.41|290.96|285.56|290.98|285.58|290.81|285.41|24
1643100620000|2022-01-25 08:50:20|290.98|285.58|290.99|285.59|291.02|285.62|290.95|285.55|17
1643100630000|2022-01-25 08:50:30|291.03|285.63|291.19|285.79|291.21|285.81|291.03|285.63|15
1643100640000|2022-01-25 08:50:40|291.18|285.78|291.08|285.68|291.18|285.78|291.08|285.68|15
1643100650000|2022-01-25 08:50:50|291.07|285.67|291.15|285.75|291.17|285.77|291.07|285.67|11
1643100660000|2022-01-25 08:51:00|291.16|285.76|291.16|285.76|291.17|285.77|291.15|285.75|5
1643100670000|2022-01-25 08:51:10|291.17|285.77|291.13|285.73|291.17|285.77|291.09|285.69|15
1643100680000|2022-01-25 08:51:20|291.15|285.75|291.12|285.72|291.17|285.77|291.09|285.69|15
1643100690000|2022-01-25 08:51:30|291.1|285.7|291.11|285.71|291.12|285.72|291.07|285.67|10
1643100700000|2022-01-25 08:51:40|291.16|285.76|291.2|285.8|291.21|285.81|291.13|285.73|14
1643100710000|2022-01-25 08:51:50|291.19|285.79|291.18|285.78|291.2|285.8|291.18|285.78|4
1643100720000|2022-01-25 08:52:00|291.19|285.79|291.32|285.92|291.42|286.02|291.19|285.79|12
1643100730000|2022-01-25 08:52:10|291.33|285.93|291.41|286.01|291.42|286.02|291.33|285.93|16
1643100740000|2022-01-25 08:52:20|291.4|286|291.41|286.01|291.45|286.05|291.4|286|13
1643100750000|2022-01-25 08:52:30|291.36|285.96|291.35|285.95|291.36|285.96|291.29|285.89|13
1643100760000|2022-01-25 08:52:40|291.36|285.96|291.21|285.81|291.38|285.98|291.17|285.77|18
1643100770000|2022-01-25 08:52:50|291.2|285.8|291.11|285.71|291.23|285.83|291.11|285.71|9
1643100780000|2022-01-25 08:53:00|291.07|285.67|291.22|285.82|291.24|285.84|291|285.6|21
1643100790000|2022-01-25 08:53:10|291.17|285.77|291.2|285.8|291.22|285.82|291.1|285.7|18
1643100800000|2022-01-25 08:53:20|291.18|285.78|291.12|285.72|291.18|285.78|291.12|285.72|9
1643100810000|2022-01-25 08:53:30|291.11|285.71|291.01|285.61|291.11|285.71|290.93|285.53|22
1643100820000|2022-01-25 08:53:40|290.99|285.59|291.1|285.7|291.16|285.76|290.99|285.59|20
1643100830000|2022-01-25 08:53:50|291.09|285.69|291.14|285.74|291.19|285.79|291.09|285.69|17
1643100840000|2022-01-25 08:54:00|291.13|285.73|291.02|285.62|291.17|285.77|291.02|285.62|19
1643100850000|2022-01-25 08:54:10|291.01|285.61|290.93|285.53|291.06|285.66|290.92|285.52|16
1643100860000|2022-01-25 08:54:20|290.92|285.52|290.88|285.48|290.95|285.55|290.87|285.47|22
1643100870000|2022-01-25 08:54:30|290.89|285.49|290.85|285.45|290.93|285.53|290.85|285.45|16
1643100880000|2022-01-25 08:54:40|290.75|285.35|290.59|285.19|290.77|285.37|290.59|285.19|19
1643100890000|2022-01-25 08:54:50|290.6|285.2|290.63|285.23|290.63|285.23|290.59|285.19|8
1643100900000|2022-01-25 08:55:00|290.64|285.24|290.74|285.34|290.77|285.37|290.64|285.24|14
1643100910000|2022-01-25 08:55:10|290.75|285.35|290.64|285.24|290.75|285.35|290.6|285.2|16
1643100920000|2022-01-25 08:55:20|290.62|285.22|290.67|285.27|290.75|285.35|290.62|285.22|13
1643100930000|2022-01-25 08:55:30|290.68|285.28|290.71|285.31|290.76|285.36|290.55|285.15|27
1643100940000|2022-01-25 08:55:40|290.72|285.32|290.56|285.16|290.73|285.33|290.51|285.11|18
1643100950000|2022-01-25 08:55:50|290.58|285.18|290.57|285.17|290.59|285.19|290.57|285.17|11
1643100960000|2022-01-25 08:56:00|290.53|285.13|290.51|285.11|290.57|285.17|290.5|285.1|16
1643100970000|2022-01-25 08:56:10|290.5|285.1|290.58|285.18|290.59|285.19|290.5|285.1|16
1643100980000|2022-01-25 08:56:20|290.59|285.19|290.76|285.36|290.76|285.36|290.59|285.19|11
1643100990000|2022-01-25 08:56:30|290.72|285.32|290.73|285.33|290.73|285.33|290.72|285.32|2
1643101000000|2022-01-25 08:56:40|290.74|285.34|290.75|285.35|290.75|285.35|290.73|285.33|6
1643101010000|2022-01-25 08:56:50|290.74|285.34|290.72|285.32|290.75|285.35|290.71|285.31|7
1643101020000|2022-01-25 08:57:00|290.71|285.31|290.75|285.35|290.75|285.35|290.7|285.3|6
1643101030000|2022-01-25 08:57:10|290.76|285.36|290.98|285.58|290.98|285.58|290.76|285.36|11
1643101040000|2022-01-25 08:57:20|290.99|285.59|290.93|285.53|291.01|285.61|290.93|285.53|15
1643101050000|2022-01-25 08:57:30|290.94|285.54|290.95|285.55|290.96|285.56|290.94|285.54|10
1643101060000|2022-01-25 08:57:40|290.94|285.54|290.86|285.46|290.94|285.54|290.82|285.42|17
1643101070000|2022-01-25 08:57:50|290.87|285.47|290.92|285.52|290.92|285.52|290.87|285.47|6
1643101080000|2022-01-25 08:58:00|290.87|285.47|290.66|285.26|290.87|285.47|290.66|285.26|12
1643101090000|2022-01-25 08:58:10|290.72|285.32|290.47|285.07|290.72|285.32|290.47|285.07|15
1643101100000|2022-01-25 08:58:20|290.46|285.06|290.48|285.08|290.49|285.09|290.45|285.05|17
1643101110000|2022-01-25 08:58:30|290.47|285.07|290.35|284.95|290.47|285.07|290.29|284.89|18
1643101120000|2022-01-25 08:58:40|290.33|284.93|290.1|284.7|290.33|284.93|290.1|284.7|15
1643101130000|2022-01-25 08:58:50|290.09|284.69|290.08|284.68|290.09|284.69|290.05|284.65|10
1643101140000|2022-01-25 08:59:00|290.06|284.66|289.92|284.52|290.06|284.66|289.89|284.49|7
1643101150000|2022-01-25 08:59:10|289.91|284.51|289.89|284.49|289.91|284.51|289.72|284.32|17
1643101160000|2022-01-25 08:59:20|289.79|284.39|289.75|284.35|289.89|284.49|289.75|284.35|12
1643101170000|2022-01-25 08:59:30|289.76|284.36|289.64|284.24|289.77|284.37|289.64|284.24|18
1643101180000|2022-01-25 08:59:40|289.65|284.25|289.6|284.2|289.76|284.36|289.6|284.2|20
1643101190000|2022-01-25 08:59:50|289.59|284.19|289.61|284.21|289.66|284.26|289.59|284.19|21
1643101200000|2022-01-25 09:00:00|289.62|284.22|289.77|284.37|289.98|284.58|289.62|284.22|27
1643101210000|2022-01-25 09:00:10|289.76|284.36|289.81|284.41|289.81|284.41|289.71|284.31|20
1643101220000|2022-01-25 09:00:20|289.8|284.4|289.67|284.27|289.8|284.4|289.67|284.27|11
1643101230000|2022-01-25 09:00:30|289.64|284.24|289.63|284.23|289.67|284.27|289.63|284.23|12
1643101240000|2022-01-25 09:00:40|289.62|284.22|289.57|284.17|289.7|284.3|289.57|284.17|9
1643101250000|2022-01-25 09:00:50|289.58|284.18|289.5|284.1|289.67|284.27|289.5|284.1|10
1643101260000|2022-01-25 09:01:00|289.52|284.12|289.55|284.15|289.58|284.18|289.5|284.1|8
1643101270000|2022-01-25 09:01:10|289.53|284.13|289.5|284.1|289.54|284.14|289.5|284.1|12
1643101280000|2022-01-25 09:01:20|289.48|284.08|289.56|284.16|289.56|284.16|289.48|284.08|8
1643101290000|2022-01-25 09:01:30|289.6|284.2|289.66|284.26|289.71|284.31|289.6|284.2|14
1643101300000|2022-01-25 09:01:40|289.67|284.27|289.67|284.27|289.78|284.38|289.67|284.27|17
1643101310000|2022-01-25 09:01:50|289.66|284.26|289.85|284.45|289.85|284.45|289.61|284.21|22
1643101320000|2022-01-25 09:02:00|289.86|284.46|289.89|284.49|289.95|284.55|289.86|284.46|12
1643101330000|2022-01-25 09:02:10|289.92|284.52|289.68|284.28|289.92|284.52|289.67|284.27|19
1643101340000|2022-01-25 09:02:20|289.65|284.25|289.73|284.33|289.73|284.33|289.61|284.21|8
1643101350000|2022-01-25 09:02:30|289.74|284.34|289.62|284.22|289.74|284.34|289.61|284.21|15
1643101360000|2022-01-25 09:02:40|289.54|284.14|289.68|284.28|289.71|284.31|289.47|284.07|13
1643101370000|2022-01-25 09:02:50|289.69|284.29|289.75|284.35|289.75|284.35|289.65|284.25|8
1643101380000|2022-01-25 09:03:00|289.71|284.31|289.7|284.3|289.75|284.35|289.7|284.3|14
1643101390000|2022-01-25 09:03:10|289.69|284.29|289.67|284.27|289.69|284.29|289.67|284.27|2
1643101400000|2022-01-25 09:03:20|289.68|284.28|289.62|284.22|289.68|284.28|289.62|284.22|11
1643101410000|2022-01-25 09:03:30|289.63|284.23|289.61|284.21|289.63|284.23|289.61|284.21|11
1643101420000|2022-01-25 09:03:40|289.62|284.22|289.66|284.26|289.66|284.26|289.6|284.2|10
1643101430000|2022-01-25 09:03:50|289.67|284.27|289.65|284.25|289.69|284.29|289.64|284.24|10
1643101440000|2022-01-25 09:04:00|289.66|284.26|289.66|284.26|289.67|284.27|289.64|284.24|5
1643101450000|2022-01-25 09:04:10|289.65|284.25|289.57|284.17|289.65|284.25|289.57|284.17|9
1643101460000|2022-01-25 09:04:20|289.58|284.18|289.91|284.51|289.91|284.51|289.58|284.18|14
1643101470000|2022-01-25 09:04:30|289.9|284.5|289.9|284.5|289.91|284.51|289.9|284.5|7
1643101480000|2022-01-25 09:04:40|289.91|284.51|289.9|284.5|289.91|284.51|289.87|284.47|8
1643101490000|2022-01-25 09:04:50|289.94|284.54|289.93|284.53|289.99|284.59|289.88|284.48|11
1643101500000|2022-01-25 09:05:00|289.9|284.5|289.93|284.53|290|284.6|289.9|284.5|22
1643101510000|2022-01-25 09:05:10|290|284.6|289.93|284.53|290|284.6|289.88|284.48|13
1643101520000|2022-01-25 09:05:20|289.97|284.57|290.02|284.62|290.06|284.66|289.97|284.57|11
1643101530000|2022-01-25 09:05:30|290.03|284.63|289.98|284.58|290.05|284.65|289.98|284.58|17
1643101540000|2022-01-25 09:05:40|290|284.6|289.99|284.59|290|284.6|289.98|284.58|4
1643101550000|2022-01-25 09:05:50|289.98|284.58|289.95|284.55|289.99|284.59|289.91|284.51|15
1643101560000|2022-01-25 09:06:00|289.94|284.54|289.96|284.56|290|284.6|289.92|284.52|16
1643101570000|2022-01-25 09:06:10|289.97|284.57|290.08|284.68|290.08|284.68|289.96|284.56|12
1643101580000|2022-01-25 09:06:20|290.07|284.67|290.08|284.68|290.09|284.69|290.06|284.66|14
1643101590000|2022-01-25 09:06:30|290.06|284.66|290.05|284.65|290.06|284.66|290.04|284.64|11
1643101600000|2022-01-25 09:06:40|290.06|284.66|290.07|284.67|290.1|284.7|290.06|284.66|9
1643101610000|2022-01-25 09:06:50|290.1|284.7|290.09|284.69|290.1|284.7|290.08|284.68|10
1643101620000|2022-01-25 09:07:00|290.1|284.7|290.09|284.69|290.12|284.72|290.09|284.69|8
1643101630000|2022-01-25 09:07:10|290.1|284.7|290.33|284.93|290.35|284.95|290.09|284.69|25
1643101640000|2022-01-25 09:07:20|290.32|284.92|290.3|284.9|290.32|284.92|290.29|284.89|5
1643101650000|2022-01-25 09:07:30|290.31|284.91|290.32|284.92|290.33|284.93|290.28|284.88|11
1643101660000|2022-01-25 09:07:40|290.33|284.93|290.34|284.94|290.35|284.95|290.32|284.92|5
1643101670000|2022-01-25 09:07:50|290.33|284.93|290.3|284.9|290.33|284.93|290.3|284.9|11
1643101680000|2022-01-25 09:08:00|290.29|284.89|290.52|285.12|290.53|285.13|290.29|284.89|23
1643101690000|2022-01-25 09:08:10|290.53|285.13|290.6|285.2|290.6|285.2|290.52|285.12|8
1643101700000|2022-01-25 09:08:20|290.64|285.24|290.48|285.08|290.64|285.24|290.48|285.08|11
1643101710000|2022-01-25 09:08:30|290.46|285.06|290.46|285.06|290.46|285.06|290.39|284.99|11
1643101720000|2022-01-25 09:08:40|290.47|285.07|290.58|285.18|290.59|285.19|290.47|285.07|11
1643101730000|2022-01-25 09:08:50|290.57|285.17|290.54|285.14|290.57|285.17|290.54|285.14|4
1643101740000|2022-01-25 09:09:00|290.53|285.13|290.48|285.08|290.53|285.13|290.45|285.05|9
1643101750000|2022-01-25 09:09:10|290.46|285.06|290.46|285.06|290.46|285.06|290.46|285.06|1
1643101760000|2022-01-25 09:09:20|290.41|285.01|290.47|285.07|290.47|285.07|290.4|285|6
1643101770000|2022-01-25 09:09:30|290.48|285.08|290.48|285.08|290.48|285.08|290.48|285.08|1
1643101780000|2022-01-25 09:09:40|290.47|285.07|290.47|285.07|290.47|285.07|290.47|285.07|1
1643101790000|2022-01-25 09:09:50|290.48|285.08|290.57|285.17|290.57|285.17|290.48|285.08|7
1643101800000|2022-01-25 09:10:00|290.56|285.16|290.58|285.18|290.61|285.21|290.55|285.15|6
1643101810000|2022-01-25 09:10:10|290.59|285.19|290.64|285.24|290.65|285.25|290.57|285.17|10
1643101820000|2022-01-25 09:10:20|290.63|285.23|290.64|285.24|290.65|285.25|290.63|285.23|8
1643101830000|2022-01-25 09:10:30|290.66|285.26|290.58|285.18|290.66|285.26|290.58|285.18|7
1643101840000|2022-01-25 09:10:40|290.59|285.19|290.5|285.1|290.59|285.19|290.49|285.09|11
1643101850000|2022-01-25 09:10:50|290.51|285.11|290.43|285.03|290.51|285.11|290.43|285.03|11
1643101860000|2022-01-25 09:11:00|290.42|285.02|290.41|285.01|290.43|285.03|290.39|284.99|19
1643101870000|2022-01-25 09:11:10|290.42|285.02|290.28|284.88|290.43|285.03|290.28|284.88|20
1643101880000|2022-01-25 09:11:20|290.27|284.87|289.97|284.57|290.38|284.98|289.97|284.57|26
1643101890000|2022-01-25 09:11:30|289.96|284.56|290.02|284.62|290.03|284.63|289.95|284.55|6
1643101900000|2022-01-25 09:11:40|290.03|284.63|290.03|284.63|290.04|284.64|289.99|284.59|13
1643101910000|2022-01-25 09:11:50|290.02|284.62|290.14|284.74|290.14|284.74|290.02|284.62|5
1643101920000|2022-01-25 09:12:00|290.13|284.73|290.1|284.7|290.13|284.73|290.08|284.68|12
1643101930000|2022-01-25 09:12:10|290.11|284.71|290.13|284.73|290.13|284.73|290.11|284.71|3
1643101940000|2022-01-25 09:12:20|290.16|284.76|290.28|284.88|290.31|284.91|290.14|284.74|10
1643101950000|2022-01-25 09:12:30|290.29|284.89|290.54|285.14|290.56|285.16|290.29|284.89|24
1643101960000|2022-01-25 09:12:40|290.55|285.15|290.57|285.17|290.66|285.26|290.54|285.14|13
1643101970000|2022-01-25 09:12:50|290.56|285.16|290.61|285.21|290.61|285.21|290.56|285.16|9
1643101980000|2022-01-25 09:13:00|290.59|285.19|290.58|285.18|290.59|285.19|290.48|285.08|20
1643101990000|2022-01-25 09:13:10|290.59|285.19|290.64|285.24|290.72|285.32|290.58|285.18|29
1643102000000|2022-01-25 09:13:20|290.65|285.25|290.76|285.36|290.77|285.37|290.63|285.23|16
1643102010000|2022-01-25 09:13:30|290.77|285.37|290.96|285.56|291|285.6|290.77|285.37|16
1643102020000|2022-01-25 09:13:40|290.97|285.57|290.85|285.45|290.97|285.57|290.85|285.45|15
1643102030000|2022-01-25 09:13:50|290.84|285.44|290.71|285.31|290.84|285.44|290.7|285.3|15
1643102040000|2022-01-25 09:14:00|290.7|285.3|290.6|285.2|290.7|285.3|290.58|285.18|26
1643102050000|2022-01-25 09:14:10|290.62|285.22|290.57|285.17|290.62|285.22|290.57|285.17|8
1643102060000|2022-01-25 09:14:20|290.56|285.16|290.58|285.18|290.6|285.2|290.56|285.16|12
1643102070000|2022-01-25 09:14:30|290.59|285.19|290.58|285.18|290.61|285.21|290.55|285.15|14
1643102080000|2022-01-25 09:14:40|290.57|285.17|290.56|285.16|290.58|285.18|290.54|285.14|6
1643102090000|2022-01-25 09:14:50|290.58|285.18|290.58|285.18|290.65|285.25|290.56|285.16|13
1643102100000|2022-01-25 09:15:00|290.61|285.21|290.69|285.29|290.69|285.29|290.56|285.16|20
1643102110000|2022-01-25 09:15:10|290.72|285.32|291.03|285.63|291.07|285.67|290.72|285.32|27
1643102120000|2022-01-25 09:15:20|291.05|285.65|291.02|285.62|291.12|285.72|291|285.6|18
1643102130000|2022-01-25 09:15:30|291|285.6|291.07|285.67|291.1|285.7|291|285.6|12
1643102140000|2022-01-25 09:15:40|291.06|285.66|291.25|285.85|291.26|285.86|291.02|285.62|16
1643102150000|2022-01-25 09:15:50|291.22|285.82|291.22|285.82|291.26|285.86|291.2|285.8|12
1643102160000|2022-01-25 09:16:00|291.23|285.83|291.22|285.82|291.25|285.85|291.22|285.82|7
1643102170000|2022-01-25 09:16:10|291.19|285.79|291.22|285.82|291.22|285.82|291.13|285.73|20
1643102180000|2022-01-25 09:16:20|291.23|285.83|291.13|285.73|291.23|285.83|291.06|285.66|24
1643102190000|2022-01-25 09:16:30|291.15|285.75|291.11|285.71|291.18|285.78|291.11|285.71|17
1643102200000|2022-01-25 09:16:40|291.1|285.7|291.15|285.75|291.15|285.75|291.07|285.67|10
1643102210000|2022-01-25 09:16:50|291.14|285.74|291.07|285.67|291.15|285.75|291.07|285.67|10
1643102220000|2022-01-25 09:17:00|291.05|285.65|291.09|285.69|291.11|285.71|291.05|285.65|12
1643102230000|2022-01-25 09:17:10|291.11|285.71|291.14|285.74|291.14|285.74|291.08|285.68|11
1643102240000|2022-01-25 09:17:20|291.15|285.75|291.08|285.68|291.17|285.77|291.08|285.68|12
1643102250000|2022-01-25 09:17:30|291.09|285.69|291.04|285.64|291.09|285.69|291.01|285.61|14
1643102260000|2022-01-25 09:17:40|291.05|285.65|290.96|285.56|291.05|285.65|290.96|285.56|13
1643102270000|2022-01-25 09:17:50|290.98|285.58|290.97|285.57|290.98|285.58|290.95|285.55|14
1643102280000|2022-01-25 09:18:00|290.91|285.51|290.5|285.1|290.91|285.51|290.5|285.1|22
1643102290000|2022-01-25 09:18:10|290.49|285.09|290.48|285.08|290.65|285.25|290.44|285.04|19
1643102300000|2022-01-25 09:18:20|290.49|285.09|290.57|285.17|290.61|285.21|290.46|285.06|21
1643102310000|2022-01-25 09:18:30|290.58|285.18|290.58|285.18|290.63|285.23|290.57|285.17|16
1643102320000|2022-01-25 09:18:40|290.57|285.17|290.56|285.16|290.6|285.2|290.55|285.15|14
1643102330000|2022-01-25 09:18:50|290.58|285.18|290.56|285.16|290.59|285.19|290.56|285.16|11
1643102340000|2022-01-25 09:19:00|290.59|285.19|290.62|285.22|290.65|285.25|290.58|285.18|19
1643102350000|2022-01-25 09:19:10|290.75|285.35|290.61|285.21|290.75|285.35|290.61|285.21|8
1643102360000|2022-01-25 09:19:20|290.59|285.19|290.47|285.07|290.59|285.19|290.47|285.07|7
1643102370000|2022-01-25 09:19:30|290.43|285.03|290.55|285.15|290.58|285.18|290.4|285|12
1643102380000|2022-01-25 09:19:40|290.59|285.19|290.71|285.31|290.71|285.31|290.59|285.19|22
1643102390000|2022-01-25 09:19:50|290.7|285.3|290.52|285.12|290.71|285.31|290.52|285.12|14
1643102400000|2022-01-25 09:20:00|290.54|285.14|290.57|285.17|290.58|285.18|290.53|285.13|5
1643102410000|2022-01-25 09:20:10|290.56|285.16|290.61|285.21|290.65|285.25|290.56|285.16|12
1643102420000|2022-01-25 09:20:20|290.6|285.2|290.76|285.36|290.76|285.36|290.6|285.2|17
1643102430000|2022-01-25 09:20:30|290.77|285.37|290.75|285.35|290.79|285.39|290.75|285.35|20
1643102440000|2022-01-25 09:20:40|290.77|285.37|290.77|285.37|290.77|285.37|290.73|285.33|9
1643102450000|2022-01-25 09:20:50|290.8|285.4|290.86|285.46|290.89|285.49|290.79|285.39|10
1643102460000|2022-01-25 09:21:00|290.88|285.48|291.22|285.82|291.22|285.82|290.88|285.48|25
1643102470000|2022-01-25 09:21:10|291.17|285.77|291.43|286.03|291.51|286.11|291.15|285.75|31
1643102480000|2022-01-25 09:21:20|291.45|286.05|291.53|286.13|291.55|286.15|291.39|285.99|27
1643102490000|2022-01-25 09:21:30|291.52|286.12|291.37|285.97|291.52|286.12|291.36|285.96|20
1643102500000|2022-01-25 09:21:40|291.39|285.99|291.4|286|291.41|286.01|291.27|285.87|15
1643102510000|2022-01-25 09:21:50|291.41|286.01|291.23|285.83|291.41|286.01|291.13|285.73|21
1643102520000|2022-01-25 09:22:00|291.24|285.84|291.29|285.89|291.3|285.9|291.23|285.83|18
1643102530000|2022-01-25 09:22:10|291.28|285.88|291.29|285.89|291.33|285.93|291.28|285.88|8
1643102540000|2022-01-25 09:22:20|291.33|285.93|291.15|285.75|291.33|285.93|291.15|285.75|9
1643102550000|2022-01-25 09:22:30|291.14|285.74|291.17|285.77|291.18|285.78|291.13|285.73|12
1643102560000|2022-01-25 09:22:40|291.19|285.79|291.24|285.84|291.25|285.85|291.19|285.79|14
1643102570000|2022-01-25 09:22:50|291.25|285.85|291.23|285.83|291.25|285.85|291.23|285.83|3
1643102580000|2022-01-25 09:23:00|291.24|285.84|291.23|285.83|291.29|285.89|291.2|285.8|16
1643102590000|2022-01-25 09:23:10|291.22|285.82|291.22|285.82|291.22|285.82|291.15|285.75|15
1643102600000|2022-01-25 09:23:20|291.23|285.83|291.21|285.81|291.23|285.83|291.2|285.8|5
1643102610000|2022-01-25 09:23:30|291.2|285.8|291.21|285.81|291.23|285.83|291.2|285.8|12
1643102620000|2022-01-25 09:23:40|291.23|285.83|291.22|285.82|291.23|285.83|291.22|285.82|2
1643102630000|2022-01-25 09:23:50|291.23|285.83|291.22|285.82|291.23|285.83|291.22|285.82|2
1643102640000|2022-01-25 09:24:00|291.23|285.83|291.23|285.83|291.23|285.83|291.23|285.83|1
1643102670000|2022-01-25 09:24:30|291.3|285.9|291.42|286.02|291.48|286.08|291.3|285.9|26
1643102680000|2022-01-25 09:24:40|291.53|286.13|291.59|286.19|291.63|286.23|291.47|286.07|13
1643102690000|2022-01-25 09:24:50|291.63|286.23|291.59|286.19|291.63|286.23|291.57|286.17|12
1643102700000|2022-01-25 09:25:00|291.58|286.18|291.63|286.23|291.63|286.23|291.56|286.16|14
1643102710000|2022-01-25 09:25:10|291.62|286.22|291.58|286.18|291.62|286.22|291.57|286.17|6
1643102720000|2022-01-25 09:25:20|291.57|286.17|291.55|286.15|291.58|286.18|291.55|286.15|17
1643102730000|2022-01-25 09:25:30|291.53|286.13|291.51|286.11|291.53|286.13|291.49|286.09|20
1643102740000|2022-01-25 09:25:40|291.5|286.1|291.61|286.21|291.61|286.21|291.5|286.1|13
1643102750000|2022-01-25 09:25:50|291.59|286.19|291.62|286.22|291.62|286.22|291.59|286.19|6
1643102760000|2022-01-25 09:26:00|291.63|286.23|291.61|286.21|291.65|286.25|291.61|286.21|10
1643102770000|2022-01-25 09:26:10|291.63|286.23|291.66|286.26|291.66|286.26|291.62|286.22|9
1643102780000|2022-01-25 09:26:20|291.67|286.27|291.7|286.3|291.7|286.3|291.67|286.27|3
1643102800000|2022-01-25 09:26:40|291.69|286.29|291.7|286.3|291.7|286.3|291.69|286.29|4
1643102810000|2022-01-25 09:26:50|291.71|286.31|291.76|286.36|291.83|286.43|291.7|286.3|23
1643102820000|2022-01-25 09:27:00|291.73|286.33|291.63|286.23|291.79|286.39|291.61|286.21|25
1643102830000|2022-01-25 09:27:10|291.62|286.22|291.62|286.22|291.62|286.22|291.57|286.17|12
1643102840000|2022-01-25 09:27:20|291.6|286.2|291.59|286.19|291.6|286.2|291.55|286.15|14
1643102850000|2022-01-25 09:27:30|291.6|286.2|291.61|286.21|291.61|286.21|291.58|286.18|8
1643102860000|2022-01-25 09:27:40|291.63|286.23|291.71|286.31|291.76|286.36|291.6|286.2|16
1643102870000|2022-01-25 09:27:50|291.7|286.3|291.58|286.18|291.7|286.3|291.57|286.17|12
1643102880000|2022-01-25 09:28:00|291.6|286.2|291.61|286.21|291.61|286.21|291.57|286.17|8
1643102890000|2022-01-25 09:28:10|291.62|286.22|291.64|286.24|291.64|286.24|291.62|286.22|9
1643102900000|2022-01-25 09:28:20|291.63|286.23|291.63|286.23|291.64|286.24|291.62|286.22|5
1643102910000|2022-01-25 09:28:30|291.64|286.24|291.66|286.26|291.67|286.27|291.63|286.23|10
1643102920000|2022-01-25 09:28:40|291.68|286.28|291.77|286.37|291.8|286.4|291.66|286.26|15
1643102930000|2022-01-25 09:28:50|291.76|286.36|291.77|286.37|291.77|286.37|291.75|286.35|7
1643102940000|2022-01-25 09:29:00|291.76|286.36|291.77|286.37|291.77|286.37|291.75|286.35|4
1643102950000|2022-01-25 09:29:10|291.73|286.33|291.82|286.42|291.82|286.42|291.73|286.33|4
1643102960000|2022-01-25 09:29:20|291.81|286.41|291.96|286.56|291.98|286.58|291.81|286.41|18
1643102970000|2022-01-25 09:29:30|291.97|286.57|291.94|286.54|291.97|286.57|291.94|286.54|3
1643102980000|2022-01-25 09:29:40|291.95|286.55|291.97|286.57|291.98|286.58|291.94|286.54|10
1643102990000|2022-01-25 09:29:50|291.96|286.56|291.98|286.58|291.98|286.58|291.94|286.54|10
1643103000000|2022-01-25 09:30:00|291.97|286.57|291.96|286.56|291.99|286.59|291.89|286.49|21
1643103010000|2022-01-25 09:30:10|292.01|286.61|291.83|286.43|292.08|286.68|291.83|286.43|22
1643103020000|2022-01-25 09:30:20|291.82|286.42|291.82|286.42|291.85|286.45|291.8|286.4|19
1643103030000|2022-01-25 09:30:30|291.81|286.41|291.83|286.43|291.84|286.44|291.81|286.41|7
1643103040000|2022-01-25 09:30:40|291.82|286.42|291.85|286.45|291.85|286.45|291.82|286.42|15
1643103050000|2022-01-25 09:30:50|291.87|286.47|291.96|286.56|292.02|286.62|291.86|286.46|10
1643103060000|2022-01-25 09:31:00|291.95|286.55|291.98|286.58|291.99|286.59|291.95|286.55|10
1643103070000|2022-01-25 09:31:10|292|286.6|291.93|286.53|292|286.6|291.93|286.53|17
1643103080000|2022-01-25 09:31:20|291.95|286.55|291.85|286.45|291.95|286.55|291.85|286.45|17
1643103090000|2022-01-25 09:31:30|291.87|286.47|291.86|286.46|291.87|286.47|291.83|286.43|11
1643103100000|2022-01-25 09:31:40|291.87|286.47|291.94|286.54|291.96|286.56|291.87|286.47|14
1643103110000|2022-01-25 09:31:50|291.93|286.53|292.03|286.63|292.03|286.63|291.9|286.5|13
1643103120000|2022-01-25 09:32:00|292.04|286.64|291.9|286.5|292.04|286.64|291.84|286.44|27
1643103130000|2022-01-25 09:32:10|291.91|286.51|291.93|286.53|292|286.6|291.91|286.51|18
1643103140000|2022-01-25 09:32:20|291.92|286.52|291.86|286.46|291.92|286.52|291.78|286.38|26
1643103150000|2022-01-25 09:32:30|291.87|286.47|291.86|286.46|291.87|286.47|291.78|286.38|7
1643103160000|2022-01-25 09:32:40|291.87|286.47|291.88|286.48|291.89|286.49|291.82|286.42|17
1643103170000|2022-01-25 09:32:50|291.85|286.45|291.74|286.34|291.86|286.46|291.73|286.33|9
1643103180000|2022-01-25 09:33:00|291.73|286.33|291.73|286.33|291.8|286.4|291.71|286.31|14
1643103190000|2022-01-25 09:33:10|291.74|286.34|291.73|286.33|291.8|286.4|291.71|286.31|14
1643103200000|2022-01-25 09:33:20|291.74|286.34|291.69|286.29|291.74|286.34|291.67|286.27|15
1643103210000|2022-01-25 09:33:30|291.71|286.31|291.69|286.29|291.72|286.32|291.69|286.29|17
1643103220000|2022-01-25 09:33:40|291.68|286.28|291.86|286.46|291.86|286.46|291.66|286.26|19
1643103230000|2022-01-25 09:33:50|291.85|286.45|291.79|286.39|291.86|286.46|291.79|286.39|19
1643103240000|2022-01-25 09:34:00|291.8|286.4|291.73|286.33|291.8|286.4|291.73|286.33|11
1643103250000|2022-01-25 09:34:10|291.72|286.32|291.78|286.38|291.79|286.39|291.72|286.32|13
1643103260000|2022-01-25 09:34:20|291.79|286.39|291.74|286.34|291.79|286.39|291.74|286.34|16
1643103270000|2022-01-25 09:34:30|291.79|286.39|291.83|286.43|291.83|286.43|291.75|286.35|8
1643103280000|2022-01-25 09:34:40|291.87|286.47|291.85|286.45|291.87|286.47|291.81|286.41|6
1643103290000|2022-01-25 09:34:50|291.84|286.44|292.09|286.69|292.09|286.69|291.84|286.44|24
1643103300000|2022-01-25 09:35:00|292.11|286.71|292.08|286.68|292.11|286.71|292.07|286.67|23
1643103310000|2022-01-25 09:35:10|292.09|286.69|292.1|286.7|292.12|286.72|292.08|286.68|14
1643103320000|2022-01-25 09:35:20|292.09|286.69|292.04|286.64|292.09|286.69|292.04|286.64|11
1643103330000|2022-01-25 09:35:30|292.06|286.66|292.02|286.62|292.06|286.66|292.01|286.61|8
1643103340000|2022-01-25 09:35:40|292.01|286.61|292.04|286.64|292.05|286.65|292.01|286.61|7
1643103350000|2022-01-25 09:35:50|292.03|286.63|292|286.6|292.03|286.63|292|286.6|3
1643103360000|2022-01-25 09:36:00|292.02|286.62|292.06|286.66|292.07|286.67|292|286.6|9
1643103370000|2022-01-25 09:36:10|292.05|286.65|292.07|286.67|292.08|286.68|292.05|286.65|9
1643103380000|2022-01-25 09:36:20|292.08|286.68|292.05|286.65|292.08|286.68|292.03|286.63|11
1643103390000|2022-01-25 09:36:30|292.09|286.69|292.1|286.7|292.1|286.7|292.09|286.69|2
1643103400000|2022-01-25 09:36:40|292.09|286.69|292.24|286.84|292.24|286.84|292.08|286.68|13
1643103410000|2022-01-25 09:36:50|292.26|286.86|292.31|286.91|292.32|286.92|292.26|286.86|8
1643103420000|2022-01-25 09:37:00|292.28|286.88|292.3|286.9|292.32|286.92|292.28|286.88|15
1643103430000|2022-01-25 09:37:10|292.29|286.89|292.27|286.87|292.32|286.92|292.26|286.86|13
1643103440000|2022-01-25 09:37:20|292.28|286.88|292.21|286.81|292.28|286.88|292.21|286.81|17
1643103450000|2022-01-25 09:37:30|292.2|286.8|292.11|286.71|292.25|286.85|292.1|286.7|17
1643103460000|2022-01-25 09:37:40|292.1|286.7|292.03|286.63|292.1|286.7|292.03|286.63|12
1643103470000|2022-01-25 09:37:50|292.02|286.62|292.03|286.63|292.03|286.63|292.02|286.62|2
1643103480000|2022-01-25 09:38:00|292.01|286.61|292.03|286.63|292.03|286.63|292.01|286.61|13
1643103490000|2022-01-25 09:38:10|292.02|286.62|292.02|286.62|292.04|286.64|292.02|286.62|11
1643103500000|2022-01-25 09:38:20|292.03|286.63|292.02|286.62|292.05|286.65|292.02|286.62|5
1643103510000|2022-01-25 09:38:30|292.08|286.68|292.04|286.64|292.08|286.68|292.02|286.62|7
1643103520000|2022-01-25 09:38:40|292.05|286.65|291.95|286.55|292.05|286.65|291.95|286.55|10
1643103530000|2022-01-25 09:38:50|291.93|286.53|291.82|286.42|291.93|286.53|291.8|286.4|17
1643103540000|2022-01-25 09:39:00|291.81|286.41|291.85|286.45|291.89|286.49|291.81|286.41|11
1643103550000|2022-01-25 09:39:10|291.84|286.44|291.74|286.34|291.84|286.44|291.73|286.33|10
1643103560000|2022-01-25 09:39:20|291.75|286.35|291.74|286.34|291.76|286.36|291.74|286.34|4
1643103570000|2022-01-25 09:39:30|291.76|286.36|291.8|286.4|291.8|286.4|291.76|286.36|4
1643103580000|2022-01-25 09:39:40|291.79|286.39|291.73|286.33|291.84|286.44|291.73|286.33|21
1643103590000|2022-01-25 09:39:50|291.8|286.4|291.85|286.45|291.87|286.47|291.76|286.36|14
1643103600000|2022-01-25 09:40:00|291.83|286.43|291.78|286.38|291.85|286.45|291.78|286.38|17
1643103610000|2022-01-25 09:40:10|291.79|286.39|291.72|286.32|291.79|286.39|291.72|286.32|9
1643103620000|2022-01-25 09:40:20|291.71|286.31|291.61|286.21|291.73|286.33|291.61|286.21|13
1643103630000|2022-01-25 09:40:30|291.57|286.17|291.38|285.98|291.57|286.17|291.35|285.95|12
1643103640000|2022-01-25 09:40:40|291.4|286|291.39|285.99|291.4|286|291.36|285.96|8
1643103650000|2022-01-25 09:40:50|291.38|285.98|291.24|285.84|291.4|286|291.23|285.83|7
1643103660000|2022-01-25 09:41:00|291.23|285.83|291.3|285.9|291.3|285.9|291.22|285.82|12
1643103670000|2022-01-25 09:41:10|291.33|285.93|291.36|285.96|291.4|286|291.3|285.9|11
1643103680000|2022-01-25 09:41:20|291.35|285.95|291.31|285.91|291.4|286|291.3|285.9|11
1643103690000|2022-01-25 09:41:30|291.3|285.9|291.3|285.9|291.3|285.9|291.3|285.9|1
1643103700000|2022-01-25 09:41:40|291.29|285.89|291.32|285.92|291.34|285.94|291.29|285.89|7
1643103710000|2022-01-25 09:41:50|291.31|285.91|291.31|285.91|291.42|286.02|291.31|285.91|10
1643103720000|2022-01-25 09:42:00|291.3|285.9|291.28|285.88|291.3|285.9|291.28|285.88|9
1643103730000|2022-01-25 09:42:10|291.29|285.89|291.24|285.84|291.29|285.89|291.24|285.84|13
1643103740000|2022-01-25 09:42:20|291.23|285.83|291.1|285.7|291.24|285.84|291.09|285.69|17
1643103750000|2022-01-25 09:42:30|291.11|285.71|291.09|285.69|291.12|285.72|291.09|285.69|13
1643103760000|2022-01-25 09:42:40|291.1|285.7|290.96|285.56|291.1|285.7|290.96|285.56|11
1643103770000|2022-01-25 09:42:50|290.97|285.57|290.95|285.55|290.97|285.57|290.95|285.55|6
1643103780000|2022-01-25 09:43:00|290.96|285.56|290.91|285.51|291.02|285.62|290.87|285.47|21
1643103790000|2022-01-25 09:43:10|290.86|285.46|290.9|285.5|290.98|285.58|290.86|285.46|17
1643103800000|2022-01-25 09:43:20|290.89|285.49|291.03|285.63|291.03|285.63|290.89|285.49|15
1643103810000|2022-01-25 09:43:30|291.04|285.64|291.04|285.64|291.06|285.66|291.03|285.63|9
1643103820000|2022-01-25 09:43:40|291.03|285.63|291.05|285.65|291.07|285.67|291.03|285.63|14
1643103830000|2022-01-25 09:43:50|291.04|285.64|291.05|285.65|291.07|285.67|291.04|285.64|12
1643103840000|2022-01-25 09:44:00|291.06|285.66|291.05|285.65|291.06|285.66|291.05|285.65|16
1643103850000|2022-01-25 09:44:10|291.06|285.66|291.06|285.66|291.07|285.67|291.04|285.64|18
1643103860000|2022-01-25 09:44:20|291.05|285.65|291.06|285.66|291.06|285.66|291.05|285.65|4
1643103870000|2022-01-25 09:44:30|291.05|285.65|290.87|285.47|291.06|285.66|290.87|285.47|12
1643103880000|2022-01-25 09:44:40|290.88|285.48|290.87|285.47|290.89|285.49|290.86|285.46|7
1643103890000|2022-01-25 09:44:50|290.86|285.46|290.9|285.5|290.9|285.5|290.86|285.46|7
1643103900000|2022-01-25 09:45:00|290.95|285.55|291.12|285.72|291.15|285.75|290.95|285.55|17
1643103910000|2022-01-25 09:45:10|291.11|285.71|291.62|286.22|291.62|286.22|291.11|285.71|21
1643103920000|2022-01-25 09:45:20|291.61|286.21|291.48|286.08|291.62|286.22|291.44|286.04|14
1643103930000|2022-01-25 09:45:30|291.47|286.07|291.43|286.03|291.62|286.22|291.43|286.03|22
1643103940000|2022-01-25 09:45:40|291.42|286.02|291.43|286.03|291.49|286.09|291.34|285.94|21
1643103950000|2022-01-25 09:45:50|291.42|286.02|291.28|285.88|291.43|286.03|291.28|285.88|12
1643103960000|2022-01-25 09:46:00|291.29|285.89|291.22|285.82|291.29|285.89|291.21|285.81|7
1643103970000|2022-01-25 09:46:10|291.21|285.81|291.26|285.86|291.3|285.9|291.21|285.81|16
1643103980000|2022-01-25 09:46:20|291.27|285.87|291.27|285.87|291.27|285.87|291.24|285.84|12
1643103990000|2022-01-25 09:46:30|291.25|285.85|291.25|285.85|291.27|285.87|291.17|285.77|16
1643104000000|2022-01-25 09:46:40|291.26|285.86|291.19|285.79|291.26|285.86|291.19|285.79|4
1643104010000|2022-01-25 09:46:50|291.2|285.8|291.17|285.77|291.2|285.8|291.13|285.73|12
1643104020000|2022-01-25 09:47:00|291.2|285.8|291.31|285.91|291.31|285.91|291.2|285.8|10
1643104030000|2022-01-25 09:47:10|291.32|285.92|291.31|285.91|291.38|285.98|291.29|285.89|28
1643104040000|2022-01-25 09:47:20|291.32|285.92|291.29|285.89|291.34|285.94|291.24|285.84|21
1643104050000|2022-01-25 09:47:30|291.28|285.88|291.23|285.83|291.29|285.89|291.22|285.82|13
1643104060000|2022-01-25 09:47:40|291.22|285.82|291.2|285.8|291.22|285.82|291.2|285.8|8
1643104070000|2022-01-25 09:47:50|291.15|285.75|291.18|285.78|291.19|285.79|291.15|285.75|4
1643104080000|2022-01-25 09:48:00|291.14|285.74|291.28|285.88|291.28|285.88|291.14|285.74|10
1643104090000|2022-01-25 09:48:10|291.25|285.85|291.24|285.84|291.29|285.89|291.24|285.84|13
1643104110000|2022-01-25 09:48:30|291.25|285.85|291.26|285.86|291.27|285.87|291.25|285.85|8
1643104120000|2022-01-25 09:48:40|291.27|285.87|291.24|285.84|291.27|285.87|291.24|285.84|4
1643104130000|2022-01-25 09:48:50|291.26|285.86|291.28|285.88|291.33|285.93|291.26|285.86|10
1643104140000|2022-01-25 09:49:00|291.26|285.86|291.25|285.85|291.26|285.86|291.21|285.81|7
1643104150000|2022-01-25 09:49:10|291.24|285.84|291.22|285.82|291.24|285.84|291.22|285.82|3
1643104160000|2022-01-25 09:49:20|291.2|285.8|291.27|285.87|291.28|285.88|291.19|285.79|15
1643104170000|2022-01-25 09:49:30|291.28|285.88|291.2|285.8|291.28|285.88|291.2|285.8|10
1643104180000|2022-01-25 09:49:40|291.21|285.81|291.23|285.83|291.23|285.83|291.2|285.8|5
1643104190000|2022-01-25 09:49:50|291.22|285.82|291.19|285.79|291.22|285.82|291.18|285.78|10
1643104200000|2022-01-25 09:50:00|291.18|285.78|291.2|285.8|291.21|285.81|291.18|285.78|5
1643104210000|2022-01-25 09:50:10|291.21|285.81|291.21|285.81|291.21|285.81|291.2|285.8|3
1643104220000|2022-01-25 09:50:20|291.2|285.8|291.26|285.86|291.28|285.88|291.16|285.76|21
1643104230000|2022-01-25 09:50:30|291.25|285.85|291.26|285.86|291.26|285.86|291.25|285.85|2
1643104250000|2022-01-25 09:50:50|291.27|285.87|291.27|285.87|291.27|285.87|291.27|285.87|1
1643104260000|2022-01-25 09:51:00|291.26|285.86|291.26|285.86|291.26|285.86|291.26|285.86|1
1643104280000|2022-01-25 09:51:20|291.25|285.85|291.25|285.85|291.25|285.85|291.25|285.85|1
1643104290000|2022-01-25 09:51:30|291.26|285.86|291.22|285.82|291.26|285.86|291.22|285.82|7
1643104300000|2022-01-25 09:51:40|291.21|285.81|291.23|285.83|291.23|285.83|291.2|285.8|7
1643104310000|2022-01-25 09:51:50|291.25|285.85|291.24|285.84|291.25|285.85|291.24|285.84|2
1643104320000|2022-01-25 09:52:00|291.26|285.86|291.24|285.84|291.29|285.89|291.24|285.84|15
1643104330000|2022-01-25 09:52:10|291.23|285.83|291.17|285.77|291.23|285.83|291.16|285.76|14
1643104340000|2022-01-25 09:52:20|291.18|285.78|291.09|285.69|291.18|285.78|291.09|285.69|12
1643104350000|2022-01-25 09:52:30|291.1|285.7|291.17|285.77|291.17|285.77|291.1|285.7|12
1643104360000|2022-01-25 09:52:40|291.16|285.76|291.19|285.79|291.19|285.79|291.14|285.74|8
1643104370000|2022-01-25 09:52:50|291.2|285.8|291.37|285.97|291.37|285.97|291.19|285.79|24
1643104380000|2022-01-25 09:53:00|291.36|285.96|291.35|285.95|291.38|285.98|291.34|285.94|16
1643104390000|2022-01-25 09:53:10|291.36|285.96|291.34|285.94|291.37|285.97|291.32|285.92|15
1643104400000|2022-01-25 09:53:20|291.35|285.95|291.4|286|291.4|286|291.35|285.95|5
1643104410000|2022-01-25 09:53:30|291.39|285.99|291.45|286.05|291.5|286.1|291.37|285.97|13
1643104420000|2022-01-25 09:53:40|291.43|286.03|291.57|286.17|291.57|286.17|291.43|286.03|17
1643104430000|2022-01-25 09:53:50|291.61|286.21|291.72|286.32|291.75|286.35|291.61|286.21|13
1643104440000|2022-01-25 09:54:00|291.74|286.34|291.76|286.36|291.76|286.36|291.74|286.34|3
1643104450000|2022-01-25 09:54:10|291.77|286.37|292.12|286.72|292.12|286.72|291.77|286.37|13
1643104460000|2022-01-25 09:54:20|292.11|286.71|292.11|286.71|292.12|286.72|291.99|286.59|18
1643104470000|2022-01-25 09:54:30|292.12|286.72|292.47|287.07|292.61|287.21|292.12|286.72|24
1643104480000|2022-01-25 09:54:40|292.49|287.09|292.53|287.13|292.53|287.13|292.49|287.09|17
1643104490000|2022-01-25 09:54:50|292.54|287.14|292.59|287.19|292.61|287.21|292.54|287.14|13
1643104500000|2022-01-25 09:55:00|292.58|287.18|292.45|287.05|292.6|287.2|292.45|287.05|18
1643104510000|2022-01-25 09:55:10|292.44|287.04|292.36|286.96|292.44|287.04|292.36|286.96|13
1643104520000|2022-01-25 09:55:20|292.35|286.95|292.11|286.71|292.35|286.95|292.11|286.71|8
1643104530000|2022-01-25 09:55:30|292.1|286.7|292.09|286.69|292.1|286.7|292.08|286.68|21
1643104540000|2022-01-25 09:55:40|292.08|286.68|292.09|286.69|292.1|286.7|292.08|286.68|11
1643104550000|2022-01-25 09:55:50|292.08|286.68|292.21|286.81|292.22|286.82|292.08|286.68|10
1643104560000|2022-01-25 09:56:00|292.2|286.8|292.21|286.81|292.21|286.81|292.2|286.8|4
1643104570000|2022-01-25 09:56:10|292.22|286.82|292.22|286.82|292.23|286.83|292.22|286.82|3
1643104580000|2022-01-25 09:56:20|292.23|286.83|292.24|286.84|292.24|286.84|292.22|286.82|10
1643104590000|2022-01-25 09:56:30|292.22|286.82|292.53|287.13|292.53|287.13|292.22|286.82|15
1643104600000|2022-01-25 09:56:40|292.54|287.14|292.49|287.09|292.54|287.14|292.49|287.09|16
1643104610000|2022-01-25 09:56:50|292.48|287.08|292.5|287.1|292.52|287.12|292.47|287.07|19
1643104620000|2022-01-25 09:57:00|292.51|287.11|292.5|287.1|292.56|287.16|292.5|287.1|19
1643104630000|2022-01-25 09:57:10|292.51|287.11|292.5|287.1|292.52|287.12|292.47|287.07|8
1643104640000|2022-01-25 09:57:20|292.49|287.09|292.44|287.04|292.49|287.09|292.44|287.04|7
1643104650000|2022-01-25 09:57:30|292.41|287.01|292.41|287.01|292.47|287.07|292.34|286.94|13
1643104660000|2022-01-25 09:57:40|292.36|286.96|292.36|286.96|292.41|287.01|292.36|286.96|3
1643104670000|2022-01-25 09:57:50|292.25|286.85|292.25|286.85|292.26|286.86|292.25|286.85|7
1643104680000|2022-01-25 09:58:00|292.26|286.86|292.3|286.9|292.3|286.9|292.25|286.85|10
1643104690000|2022-01-25 09:58:10|292.31|286.91|292.51|287.11|292.51|287.11|292.31|286.91|9
1643104700000|2022-01-25 09:58:20|292.5|287.1|292.51|287.11|292.51|287.11|292.5|287.1|2
1643104710000|2022-01-25 09:58:30|292.53|287.13|292.6|287.2|292.62|287.22|292.53|287.13|11
1643104720000|2022-01-25 09:58:40|292.61|287.21|292.41|287.01|292.61|287.21|292.4|287|20
1643104730000|2022-01-25 09:58:50|292.42|287.02|292.4|287|292.42|287.02|292.38|286.98|10
1643104740000|2022-01-25 09:59:00|292.38|286.98|292.21|286.81|292.38|286.98|292.2|286.8|8
1643104750000|2022-01-25 09:59:10|292.2|286.8|291.84|286.44|292.2|286.8|291.84|286.44|15
1643104760000|2022-01-25 09:59:20|291.81|286.41|291.81|286.41|291.84|286.44|291.68|286.28|27
1643104770000|2022-01-25 09:59:30|291.83|286.43|291.8|286.4|291.85|286.45|291.8|286.4|12
1643104780000|2022-01-25 09:59:40|291.81|286.41|291.8|286.4|291.85|286.45|291.8|286.4|8
1643104790000|2022-01-25 09:59:50|291.82|286.42|291.84|286.44|291.86|286.46|291.8|286.4|8
1643104800000|2022-01-25 10:00:00|291.89|286.49|292.19|286.79|292.19|286.79|291.89|286.49|18
1643104810000|2022-01-25 10:00:10|292.2|286.8|292.03|286.63|292.22|286.82|292.02|286.62|23
1643104820000|2022-01-25 10:00:20|291.99|286.59|292.24|286.84|292.24|286.84|291.99|286.59|19
1643104830000|2022-01-25 10:00:30|292.22|286.82|292.48|287.08|292.5|287.1|292.22|286.82|18
1643104840000|2022-01-25 10:00:40|292.47|287.07|292.45|287.05|292.47|287.07|292.45|287.05|11
1643104850000|2022-01-25 10:00:50|292.46|287.06|292.42|287.02|292.46|287.06|292.39|286.99|14
1643104860000|2022-01-25 10:01:00|292.41|287.01|292.39|286.99|292.46|287.06|292.39|286.99|14
1643104870000|2022-01-25 10:01:10|292.4|287|292.22|286.82|292.4|287|292.22|286.82|19
1643104880000|2022-01-25 10:01:20|292.23|286.83|292.17|286.77|292.25|286.85|292.16|286.76|15
1643104890000|2022-01-25 10:01:30|292.16|286.76|292.17|286.77|292.18|286.78|292.08|286.68|20
1643104910000|2022-01-25 10:01:50|292.13|286.73|292.09|286.69|292.13|286.73|292.07|286.67|16
1643104920000|2022-01-25 10:02:00|292.08|286.68|292.14|286.74|292.18|286.78|292.08|286.68|12
1643104930000|2022-01-25 10:02:10|292.15|286.75|292.09|286.69|292.15|286.75|292.09|286.69|6
1643104940000|2022-01-25 10:02:20|292.1|286.7|292.09|286.69|292.1|286.7|292.03|286.63|11
1643104950000|2022-01-25 10:02:30|292.08|286.68|292.04|286.64|292.1|286.7|292.01|286.61|10
1643104960000|2022-01-25 10:02:40|292.03|286.63|292.02|286.62|292.04|286.64|291.98|286.58|19
1643104970000|2022-01-25 10:02:50|292.04|286.64|292.14|286.74|292.14|286.74|292.04|286.64|12
1643104980000|2022-01-25 10:03:00|292.16|286.76|292.16|286.76|292.17|286.77|292.15|286.75|11
1643104990000|2022-01-25 10:03:10|292.15|286.75|292.1|286.7|292.16|286.76|292.08|286.68|11
1643105000000|2022-01-25 10:03:20|292.11|286.71|292.07|286.67|292.11|286.71|292.07|286.67|10
1643105010000|2022-01-25 10:03:30|292.08|286.68|292.12|286.72|292.15|286.75|292.06|286.66|13
1643105020000|2022-01-25 10:03:40|292.14|286.74|292.12|286.72|292.16|286.76|292.12|286.72|12
1643105030000|2022-01-25 10:03:50|292.11|286.71|292.1|286.7|292.11|286.71|292.1|286.7|2
1643105040000|2022-01-25 10:04:00|292.09|286.69|292.09|286.69|292.09|286.69|292.08|286.68|3
1643105050000|2022-01-25 10:04:10|292.08|286.68|292.03|286.63|292.09|286.69|292.02|286.62|6
1643105060000|2022-01-25 10:04:20|292.04|286.64|292.02|286.62|292.04|286.64|292.02|286.62|9
1643105070000|2022-01-25 10:04:30|292.01|286.61|291.98|286.58|292.02|286.62|291.97|286.57|9
1643105080000|2022-01-25 10:04:40|291.97|286.57|291.98|286.58|291.98|286.58|291.96|286.56|8
1643105090000|2022-01-25 10:04:50|291.97|286.57|292.15|286.75|292.16|286.76|291.97|286.57|12
1643105100000|2022-01-25 10:05:00|292.13|286.73|292.1|286.7|292.13|286.73|292.1|286.7|4
1643105110000|2022-01-25 10:05:10|292.08|286.68|292.02|286.62|292.09|286.69|292.02|286.62|10
1643105120000|2022-01-25 10:05:20|292.01|286.61|291.89|286.49|292.01|286.61|291.86|286.46|14
1643105130000|2022-01-25 10:05:30|291.9|286.5|291.99|286.59|291.99|286.59|291.86|286.46|22
1643105140000|2022-01-25 10:05:40|292.01|286.61|291.99|286.59|292.01|286.61|291.95|286.55|8
1643105150000|2022-01-25 10:05:50|292.01|286.61|292.08|286.68|292.11|286.71|291.99|286.59|15
1643105160000|2022-01-25 10:06:00|292.07|286.67|292.05|286.65|292.07|286.67|292.04|286.64|5
1643105170000|2022-01-25 10:06:10|292.07|286.67|292.11|286.71|292.14|286.74|292.07|286.67|6
1643105180000|2022-01-25 10:06:20|292.08|286.68|291.97|286.57|292.08|286.68|291.97|286.57|10
1643105190000|2022-01-25 10:06:30|291.98|286.58|291.97|286.57|292.02|286.62|291.97|286.57|13
1643105200000|2022-01-25 10:06:40|291.96|286.56|291.91|286.51|291.97|286.57|291.91|286.51|5
1643105210000|2022-01-25 10:06:50|291.92|286.52|292.06|286.66|292.06|286.66|291.92|286.52|12
1643105220000|2022-01-25 10:07:00|292.05|286.65|292.08|286.68|292.08|286.68|292.05|286.65|12
1643105230000|2022-01-25 10:07:10|292.14|286.74|292.25|286.85|292.25|286.85|292.14|286.74|3
1643105240000|2022-01-25 10:07:20|292.26|286.86|292.16|286.76|292.29|286.89|292.16|286.76|11
1643105250000|2022-01-25 10:07:30|292.2|286.8|292.17|286.77|292.22|286.82|292.16|286.76|11
1643105260000|2022-01-25 10:07:40|292.14|286.74|292.18|286.78|292.2|286.8|292.14|286.74|14
1643105270000|2022-01-25 10:07:50|292.19|286.79|292.23|286.83|292.23|286.83|292.19|286.79|2
1643105280000|2022-01-25 10:08:00|292.26|286.86|292.37|286.97|292.37|286.97|292.26|286.86|11
1643105290000|2022-01-25 10:08:10|292.41|287.01|292.67|287.27|292.67|287.27|292.41|287.01|13
1643105300000|2022-01-25 10:08:20|292.66|287.26|293.05|287.65|293.08|287.68|292.66|287.26|17
1643105310000|2022-01-25 10:08:30|293.1|287.7|293.13|287.73|293.16|287.76|293.05|287.65|22
1643105320000|2022-01-25 10:08:40|293.14|287.74|293.2|287.8|293.25|287.85|293.07|287.67|26
1643105330000|2022-01-25 10:08:50|293.17|287.77|293.15|287.75|293.21|287.81|293.06|287.66|27
1643105340000|2022-01-25 10:09:00|293.13|287.73|293.07|287.67|293.15|287.75|293.07|287.67|11
1643105350000|2022-01-25 10:09:10|293.09|287.69|293.03|287.63|293.1|287.7|293.03|287.63|7
1643105360000|2022-01-25 10:09:20|292.99|287.59|292.98|287.58|293.01|287.61|292.91|287.51|19
1643105370000|2022-01-25 10:09:30|292.96|287.56|293.2|287.8|293.2|287.8|292.96|287.56|25
1643105380000|2022-01-25 10:09:40|293.17|287.77|293.14|287.74|293.2|287.8|293.14|287.74|17
1643105390000|2022-01-25 10:09:50|293.15|287.75|293.5|288.1|293.6|288.2|293.15|287.75|24
1643105400000|2022-01-25 10:10:00|293.49|288.09|293.49|288.09|293.53|288.13|293.47|288.07|16
1643105410000|2022-01-25 10:10:10|293.47|288.07|293.54|288.14|293.6|288.2|293.47|288.07|18
1643105420000|2022-01-25 10:10:20|293.48|288.08|293.42|288.02|293.48|288.08|293.42|288.02|10
1643105430000|2022-01-25 10:10:30|293.41|288.01|293.44|288.04|293.44|288.04|293.41|288.01|7
1643105440000|2022-01-25 10:10:40|293.45|288.05|293.49|288.09|293.53|288.13|293.45|288.05|9
1643105450000|2022-01-25 10:10:50|293.51|288.11|293.54|288.14|293.61|288.21|293.51|288.11|16
1643105460000|2022-01-25 10:11:00|293.55|288.15|293.61|288.21|293.61|288.21|293.54|288.14|13
1643105470000|2022-01-25 10:11:10|293.6|288.2|293.72|288.32|293.72|288.32|293.6|288.2|13
1643105480000|2022-01-25 10:11:20|293.73|288.33|293.78|288.38|293.91|288.51|293.67|288.27|22
1643105490000|2022-01-25 10:11:30|293.79|288.39|293.78|288.38|293.8|288.4|293.75|288.35|19
1643105500000|2022-01-25 10:11:40|293.79|288.39|293.73|288.33|293.83|288.43|293.72|288.32|21
1643105510000|2022-01-25 10:11:50|293.74|288.34|293.82|288.42|293.97|288.57|293.74|288.34|22
1643105520000|2022-01-25 10:12:00|293.81|288.41|293.78|288.38|293.81|288.41|293.69|288.29|16
1643105530000|2022-01-25 10:12:10|293.77|288.37|293.75|288.35|293.77|288.37|293.7|288.3|16
1643105540000|2022-01-25 10:12:20|293.73|288.33|293.81|288.41|293.83|288.43|293.7|288.3|18
1643105550000|2022-01-25 10:12:30|293.8|288.4|293.8|288.4|293.87|288.47|293.8|288.4|15
1643105560000|2022-01-25 10:12:40|293.85|288.45|294|288.6|294|288.6|293.8|288.4|15
1643105570000|2022-01-25 10:12:50|293.99|288.59|293.97|288.57|294.02|288.62|293.97|288.57|20
1643105580000|2022-01-25 10:13:00|293.96|288.56|293.95|288.55|293.98|288.58|293.95|288.55|17
1643105590000|2022-01-25 10:13:10|293.96|288.56|293.96|288.56|293.96|288.56|293.96|288.56|1
1643105600000|2022-01-25 10:13:20|293.97|288.57|294.09|288.69|294.09|288.69|293.97|288.57|17
1643105610000|2022-01-25 10:13:30|294.12|288.72|294.17|288.77|294.17|288.77|294.09|288.69|12
1643105620000|2022-01-25 10:13:40|294.16|288.76|294.15|288.75|294.18|288.78|294.15|288.75|8
1643105630000|2022-01-25 10:13:50|294.14|288.74|294.08|288.68|294.14|288.74|294.02|288.62|17
1643105640000|2022-01-25 10:14:00|294.07|288.67|294.08|288.68|294.1|288.7|294.05|288.65|15
1643105650000|2022-01-25 10:14:10|294.09|288.69|294.1|288.7|294.16|288.76|294.09|288.69|13
1643105660000|2022-01-25 10:14:20|294.09|288.69|294.09|288.69|294.1|288.7|294.08|288.68|11
1643105670000|2022-01-25 10:14:30|294.07|288.67|294.04|288.64|294.1|288.7|294.04|288.64|11
1643105680000|2022-01-25 10:14:40|294.05|288.65|294.02|288.62|294.05|288.65|294.02|288.62|3
1643105690000|2022-01-25 10:14:50|294.03|288.63|294.03|288.63|294.03|288.63|294.03|288.63|1
1643105700000|2022-01-25 10:15:00|294.04|288.64|294.17|288.77|294.2|288.8|294.04|288.64|16
1643105710000|2022-01-25 10:15:10|294.18|288.78|294.64|289.24|294.64|289.24|294.18|288.78|22
1643105720000|2022-01-25 10:15:20|294.65|289.25|295.23|289.83|295.29|289.89|294.65|289.25|20
1643105730000|2022-01-25 10:15:30|295.15|289.75|295.01|289.61|295.16|289.76|294.97|289.57|19
1643105740000|2022-01-25 10:15:40|295.02|289.62|295.24|289.84|295.55|290.15|295.02|289.62|26
1643105750000|2022-01-25 10:15:50|295.22|289.82|295.05|289.65|295.22|289.82|294.92|289.52|29
1643105760000|2022-01-25 10:16:00|295.04|289.64|295.1|289.7|295.13|289.73|294.99|289.59|21
1643105770000|2022-01-25 10:16:10|295.09|289.69|295.14|289.74|295.14|289.74|295.05|289.65|16
1643105780000|2022-01-25 10:16:20|295.15|289.75|295.01|289.61|295.15|289.75|295|289.6|23
1643105790000|2022-01-25 10:16:30|294.99|289.59|294.88|289.48|294.99|289.59|294.82|289.42|25
1643105800000|2022-01-25 10:16:40|294.91|289.51|295.05|289.65|295.08|289.68|294.9|289.5|25
1643105810000|2022-01-25 10:16:50|295.04|289.64|294.97|289.57|295.04|289.64|294.94|289.54|10
1643105820000|2022-01-25 10:17:00|294.96|289.56|294.9|289.5|294.96|289.56|294.9|289.5|14
1643105830000|2022-01-25 10:17:10|294.89|289.49|294.99|289.59|295.01|289.61|294.8|289.4|22
1643105840000|2022-01-25 10:17:20|295.01|289.61|294.95|289.55|295.02|289.62|294.88|289.48|16
1643105850000|2022-01-25 10:17:30|294.94|289.54|294.86|289.46|294.94|289.54|294.86|289.46|15
1643105860000|2022-01-25 10:17:40|294.87|289.47|294.8|289.4|294.87|289.47|294.74|289.34|22
1643105870000|2022-01-25 10:17:50|294.79|289.39|294.66|289.26|294.79|289.39|294.62|289.22|24
1643105880000|2022-01-25 10:18:00|294.65|289.25|294.55|289.15|294.65|289.25|294.54|289.14|19
1643105890000|2022-01-25 10:18:10|294.54|289.14|294.43|289.03|294.54|289.14|294.33|288.93|16
1643105900000|2022-01-25 10:18:20|294.42|289.02|294.53|289.13|294.57|289.17|294.38|288.98|20
1643105910000|2022-01-25 10:18:30|294.52|289.12|294.51|289.11|294.6|289.2|294.49|289.09|18
1643105920000|2022-01-25 10:18:40|294.5|289.1|294.56|289.16|294.63|289.23|294.5|289.1|26
1643105930000|2022-01-25 10:18:50|294.55|289.15|294.44|289.04|294.55|289.15|294.4|289|18
1643105940000|2022-01-25 10:19:00|294.47|289.07|294.37|288.97|294.48|289.08|294.37|288.97|19
1643105950000|2022-01-25 10:19:10|294.39|288.99|294.36|288.96|294.39|288.99|294.27|288.87|19
1643105960000|2022-01-25 10:19:20|294.3|288.9|294.28|288.88|294.44|289.04|294.27|288.87|18
1643105970000|2022-01-25 10:19:30|294.27|288.87|294.31|288.91|294.31|288.91|294.26|288.86|5
1643105980000|2022-01-25 10:19:40|294.32|288.92|294.29|288.89|294.32|288.92|294.29|288.89|9
1643105990000|2022-01-25 10:19:50|294.3|288.9|294.29|288.89|294.31|288.91|294.23|288.83|13
1643106000000|2022-01-25 10:20:00|294.28|288.88|294.35|288.95|294.36|288.96|294.28|288.88|12
1643106010000|2022-01-25 10:20:10|294.36|288.96|294.36|288.96|294.36|288.96|294.34|288.94|5
1643106020000|2022-01-25 10:20:20|294.35|288.95|294.63|289.23|294.68|289.28|294.35|288.95|17
1643106030000|2022-01-25 10:20:30|294.62|289.22|294.41|289.01|294.62|289.22|294.38|288.98|21
1643106040000|2022-01-25 10:20:40|294.37|288.97|294.22|288.82|294.37|288.97|294.21|288.81|22
1643106050000|2022-01-25 10:20:50|294.23|288.83|293.98|288.58|294.23|288.83|293.98|288.58|20
1643106060000|2022-01-25 10:21:00|293.97|288.57|293.85|288.45|293.99|288.59|293.85|288.45|20
1643106070000|2022-01-25 10:21:10|293.88|288.48|293.89|288.49|293.91|288.51|293.83|288.43|21
1643106080000|2022-01-25 10:21:20|293.88|288.48|293.83|288.43|293.88|288.48|293.83|288.43|12
1643106090000|2022-01-25 10:21:30|293.82|288.42|293.65|288.25|293.82|288.42|293.65|288.25|22
1643106100000|2022-01-25 10:21:40|293.64|288.24|293.8|288.4|293.84|288.44|293.64|288.24|20
1643106110000|2022-01-25 10:21:50|293.78|288.38|293.95|288.55|294.03|288.63|293.78|288.38|16
1643106120000|2022-01-25 10:22:00|293.99|288.59|293.84|288.44|293.99|288.59|293.84|288.44|21
1643106130000|2022-01-25 10:22:10|293.89|288.49|293.78|288.38|293.89|288.49|293.67|288.27|16
1643106140000|2022-01-25 10:22:20|293.81|288.41|293.94|288.54|293.97|288.57|293.81|288.41|20
1643106150000|2022-01-25 10:22:30|293.93|288.53|293.93|288.53|293.93|288.53|293.89|288.49|19
1643106160000|2022-01-25 10:22:40|293.94|288.54|293.85|288.45|293.94|288.54|293.83|288.43|17
1643106170000|2022-01-25 10:22:50|293.87|288.47|293.8|288.4|293.88|288.48|293.8|288.4|17
1643106180000|2022-01-25 10:23:00|293.78|288.38|293.82|288.42|293.82|288.42|293.64|288.24|18
1643106190000|2022-01-25 10:23:10|293.83|288.43|294.04|288.64|294.06|288.66|293.83|288.43|18
1643106200000|2022-01-25 10:23:20|294.03|288.63|294.02|288.62|294.04|288.64|293.99|288.59|9
1643106210000|2022-01-25 10:23:30|294.01|288.61|293.96|288.56|294.02|288.62|293.96|288.56|13
1643106220000|2022-01-25 10:23:40|293.95|288.55|293.94|288.54|293.95|288.55|293.89|288.49|17
1643106230000|2022-01-25 10:23:50|293.93|288.53|293.81|288.41|293.93|288.53|293.81|288.41|12
1643106240000|2022-01-25 10:24:00|293.74|288.34|293.81|288.41|293.81|288.41|293.66|288.26|19
1643106250000|2022-01-25 10:24:10|293.77|288.37|293.66|288.26|293.81|288.41|293.66|288.26|13
1643106260000|2022-01-25 10:24:20|293.67|288.27|293.68|288.28|293.68|288.28|293.65|288.25|19
1643106270000|2022-01-25 10:24:30|293.67|288.27|293.59|288.19|293.67|288.27|293.59|288.19|8
1643106280000|2022-01-25 10:24:40|293.57|288.17|293.53|288.13|293.57|288.17|293.47|288.07|22
1643106290000|2022-01-25 10:24:50|293.52|288.12|293.51|288.11|293.52|288.12|293.5|288.1|12
1643106300000|2022-01-25 10:25:00|293.5|288.1|293.5|288.1|293.52|288.12|293.45|288.05|17
1643106310000|2022-01-25 10:25:10|293.54|288.14|293.5|288.1|293.57|288.17|293.46|288.06|22
1643106320000|2022-01-25 10:25:20|293.53|288.13|293.55|288.15|293.55|288.15|293.53|288.13|8
1643106330000|2022-01-25 10:25:30|293.56|288.16|293.56|288.16|293.56|288.16|293.54|288.14|12
1643106340000|2022-01-25 10:25:40|293.55|288.15|293.53|288.13|293.56|288.16|293.53|288.13|12
1643106350000|2022-01-25 10:25:50|293.51|288.11|293.44|288.04|293.51|288.11|293.44|288.04|11
1643106360000|2022-01-25 10:26:00|293.46|288.06|293.38|287.98|293.47|288.07|293.38|287.98|10
1643106370000|2022-01-25 10:26:10|293.39|287.99|293.4|288|293.42|288.02|293.38|287.98|11
1643106380000|2022-01-25 10:26:20|293.39|287.99|293.38|287.98|293.39|287.99|293.38|287.98|2
1643106390000|2022-01-25 10:26:30|293.37|287.97|293.37|287.97|293.37|287.97|293.37|287.97|1
1643106400000|2022-01-25 10:26:40|293.38|287.98|293.21|287.81|293.38|287.98|293.2|287.8|15
1643106410000|2022-01-25 10:26:50|293.2|287.8|293.14|287.74|293.21|287.81|293.12|287.72|13
1643106420000|2022-01-25 10:27:00|293.13|287.73|293.13|287.73|293.14|287.74|293.12|287.72|12
1643106430000|2022-01-25 10:27:10|293.12|287.72|293.13|287.73|293.13|287.73|293.12|287.72|8
1643106440000|2022-01-25 10:27:20|293.12|287.72|292.99|287.59|293.12|287.72|292.96|287.56|23
1643106450000|2022-01-25 10:27:30|292.98|287.58|293.13|287.73|293.13|287.73|292.98|287.58|11
1643106460000|2022-01-25 10:27:40|293.14|287.74|293.22|287.82|293.24|287.84|293.14|287.74|16
1643106470000|2022-01-25 10:27:50|293.21|287.81|293.19|287.79|293.22|287.82|293.18|287.78|13
1643106480000|2022-01-25 10:28:00|293.18|287.78|293.27|287.87|293.27|287.87|293.18|287.78|15
1643106490000|2022-01-25 10:28:10|293.25|287.85|293.13|287.73|293.27|287.87|293.12|287.72|20
1643106500000|2022-01-25 10:28:20|293.14|287.74|293.1|287.7|293.15|287.75|293.1|287.7|9
1643106510000|2022-01-25 10:28:30|293.11|287.71|293.13|287.73|293.14|287.74|293.11|287.71|7
1643106520000|2022-01-25 10:28:40|293.14|287.74|293.04|287.64|293.16|287.76|293.04|287.64|7
1643106530000|2022-01-25 10:28:50|293.05|287.65|292.89|287.49|293.05|287.65|292.89|287.49|18
1643106540000|2022-01-25 10:29:00|292.88|287.48|292.92|287.52|292.93|287.53|292.88|287.48|13
1643106550000|2022-01-25 10:29:10|292.91|287.51|292.92|287.52|292.92|287.52|292.89|287.49|10
1643106560000|2022-01-25 10:29:20|292.9|287.5|292.88|287.48|293.05|287.65|292.88|287.48|10
1643106570000|2022-01-25 10:29:30|292.89|287.49|292.88|287.48|292.9|287.5|292.86|287.46|7
1643106580000|2022-01-25 10:29:40|292.89|287.49|293.09|287.69|293.13|287.73|292.88|287.48|26
1643106590000|2022-01-25 10:29:50|293.08|287.68|293.08|287.68|293.11|287.71|293.05|287.65|20
1643106600000|2022-01-25 10:30:00|293.09|287.69|293.54|288.14|293.54|288.14|293.08|287.68|25
1643106610000|2022-01-25 10:30:10|293.55|288.15|293.5|288.1|293.56|288.16|293.43|288.03|14
1643106620000|2022-01-25 10:30:20|293.49|288.09|293.28|287.88|293.49|288.09|293.27|287.87|18
1643106630000|2022-01-25 10:30:30|293.25|287.85|293.08|287.68|293.26|287.86|293.08|287.68|13
1643106640000|2022-01-25 10:30:40|293.09|287.69|292.9|287.5|293.09|287.69|292.9|287.5|27
1643106650000|2022-01-25 10:30:50|292.86|287.46|292.83|287.43|292.91|287.51|292.78|287.38|20
1643106660000|2022-01-25 10:31:00|292.82|287.42|292.76|287.36|292.84|287.44|292.75|287.35|14
1643106670000|2022-01-25 10:31:10|292.75|287.35|292.84|287.44|292.89|287.49|292.75|287.35|15
1643106680000|2022-01-25 10:31:20|292.83|287.43|292.73|287.33|292.85|287.45|292.73|287.33|17
1643106690000|2022-01-25 10:31:30|292.72|287.32|292.68|287.28|292.72|287.32|292.67|287.27|14
1643106700000|2022-01-25 10:31:40|292.63|287.23|292.64|287.24|292.68|287.28|292.63|287.23|11
1643106710000|2022-01-25 10:31:50|292.65|287.25|292.79|287.39|292.79|287.39|292.64|287.24|9
1643106720000|2022-01-25 10:32:00|292.8|287.4|292.78|287.38|292.8|287.4|292.73|287.33|19
1643106730000|2022-01-25 10:32:10|292.75|287.35|292.8|287.4|292.91|287.51|292.75|287.35|26
1643106740000|2022-01-25 10:32:20|292.79|287.39|292.77|287.37|292.83|287.43|292.77|287.37|16
1643106750000|2022-01-25 10:32:30|292.78|287.38|292.75|287.35|292.81|287.41|292.75|287.35|6
1643106760000|2022-01-25 10:32:40|292.76|287.36|292.71|287.31|292.77|287.37|292.69|287.29|12
1643106770000|2022-01-25 10:32:50|292.75|287.35|292.86|287.46|292.87|287.47|292.75|287.35|7
1643106780000|2022-01-25 10:33:00|292.87|287.47|292.91|287.51|292.91|287.51|292.87|287.47|10
1643106790000|2022-01-25 10:33:10|292.9|287.5|292.87|287.47|292.9|287.5|292.85|287.45|9
1643106800000|2022-01-25 10:33:20|292.88|287.48|292.89|287.49|292.89|287.49|292.86|287.46|10
1643106810000|2022-01-25 10:33:30|292.9|287.5|292.86|287.46|292.9|287.5|292.86|287.46|6
1643106820000|2022-01-25 10:33:40|292.85|287.45|292.69|287.29|292.85|287.45|292.69|287.29|10
1643106830000|2022-01-25 10:33:50|292.7|287.3|292.75|287.35|292.75|287.35|292.7|287.3|5
1643106840000|2022-01-25 10:34:00|292.76|287.36|292.8|287.4|292.83|287.43|292.76|287.36|10
1643106850000|2022-01-25 10:34:10|292.79|287.39|292.68|287.28|292.8|287.4|292.67|287.27|9
1643106860000|2022-01-25 10:34:20|292.69|287.29|292.69|287.29|292.73|287.33|292.69|287.29|5
1643106870000|2022-01-25 10:34:30|292.68|287.28|292.76|287.36|292.76|287.36|292.66|287.26|10
1643106880000|2022-01-25 10:34:40|292.79|287.39|292.71|287.31|292.8|287.4|292.71|287.31|7
1643106890000|2022-01-25 10:34:50|292.73|287.33|292.77|287.37|292.79|287.39|292.73|287.33|15
1643106900000|2022-01-25 10:35:00|292.78|287.38|292.71|287.31|292.81|287.41|292.71|287.31|10
1643106910000|2022-01-25 10:35:10|292.72|287.32|292.75|287.35|292.76|287.36|292.72|287.32|7
1643106920000|2022-01-25 10:35:20|292.76|287.36|292.56|287.16|292.8|287.4|292.56|287.16|19
1643106930000|2022-01-25 10:35:30|292.55|287.15|292.45|287.05|292.56|287.16|292.38|286.98|20
1643106940000|2022-01-25 10:35:40|292.42|287.02|292.43|287.03|292.45|287.05|292.41|287.01|12
1643106950000|2022-01-25 10:35:50|292.45|287.05|292.12|286.72|292.45|287.05|292.1|286.7|20
1643106960000|2022-01-25 10:36:00|292.09|286.69|292.2|286.8|292.28|286.88|292.09|286.69|17
1643106970000|2022-01-25 10:36:10|292.19|286.79|292.11|286.71|292.19|286.79|292.09|286.69|15
1643106980000|2022-01-25 10:36:20|292.1|286.7|292.06|286.66|292.2|286.8|292.06|286.66|18
1643106990000|2022-01-25 10:36:30|292.07|286.67|292.04|286.64|292.11|286.71|292.01|286.61|16
1643107000000|2022-01-25 10:36:40|292|286.6|291.78|286.38|292.01|286.61|291.65|286.25|17
1643107010000|2022-01-25 10:36:50|291.79|286.39|291.75|286.35|291.79|286.39|291.71|286.31|19
1643107020000|2022-01-25 10:37:00|291.73|286.33|291.73|286.33|291.86|286.46|291.73|286.33|29
1643107030000|2022-01-25 10:37:10|291.72|286.32|291.83|286.43|291.83|286.43|291.72|286.32|9
1643107040000|2022-01-25 10:37:20|291.82|286.42|291.79|286.39|291.82|286.42|291.78|286.38|14
1643107050000|2022-01-25 10:37:30|291.78|286.38|291.78|286.38|291.8|286.4|291.76|286.36|15
1643107060000|2022-01-25 10:37:40|291.77|286.37|291.75|286.35|291.78|286.38|291.74|286.34|16
1643107070000|2022-01-25 10:37:50|291.74|286.34|291.74|286.34|291.77|286.37|291.72|286.32|15
1643107080000|2022-01-25 10:38:00|291.76|286.36|291.77|286.37|291.78|286.38|291.73|286.33|17
1643107090000|2022-01-25 10:38:10|291.81|286.41|291.82|286.42|291.82|286.42|291.76|286.36|17
1643107100000|2022-01-25 10:38:20|291.81|286.41|291.75|286.35|291.81|286.41|291.75|286.35|16
1643107110000|2022-01-25 10:38:30|291.74|286.34|291.76|286.36|291.78|286.38|291.74|286.34|11
1643107120000|2022-01-25 10:38:40|291.79|286.39|291.63|286.23|291.79|286.39|291.62|286.22|14
1643107130000|2022-01-25 10:38:50|291.61|286.21|291.68|286.28|291.69|286.29|291.55|286.15|23
1643107140000|2022-01-25 10:39:00|291.67|286.27|291.58|286.18|291.7|286.3|291.54|286.14|25
1643107150000|2022-01-25 10:39:10|291.6|286.2|291.7|286.3|291.7|286.3|291.53|286.13|20
1643107160000|2022-01-25 10:39:20|291.74|286.34|291.74|286.34|291.81|286.41|291.74|286.34|19
1643107170000|2022-01-25 10:39:30|291.76|286.36|291.75|286.35|291.78|286.38|291.75|286.35|13
1643107180000|2022-01-25 10:39:40|291.76|286.36|291.75|286.35|291.77|286.37|291.75|286.35|13
1643107190000|2022-01-25 10:39:50|291.74|286.34|291.68|286.28|291.74|286.34|291.62|286.22|17
1643107200000|2022-01-25 10:40:00|291.71|286.31|291.8|286.4|291.8|286.4|291.69|286.29|18
1643107210000|2022-01-25 10:40:10|291.81|286.41|291.93|286.53|291.93|286.53|291.79|286.39|17
1643107220000|2022-01-25 10:40:20|291.92|286.52|291.75|286.35|291.93|286.53|291.75|286.35|26
1643107230000|2022-01-25 10:40:30|291.73|286.33|291.73|286.33|291.78|286.38|291.73|286.33|11
1643107240000|2022-01-25 10:40:40|291.74|286.34|291.73|286.33|291.74|286.34|291.72|286.32|12
1643107250000|2022-01-25 10:40:50|291.74|286.34|291.87|286.47|291.88|286.48|291.72|286.32|22
1643107260000|2022-01-25 10:41:00|291.88|286.48|291.88|286.48|291.89|286.49|291.86|286.46|16
1643107270000|2022-01-25 10:41:10|291.87|286.47|291.86|286.46|291.89|286.49|291.85|286.45|24
1643107280000|2022-01-25 10:41:20|291.85|286.45|291.78|286.38|291.86|286.46|291.78|286.38|12
1643107290000|2022-01-25 10:41:30|291.8|286.4|291.68|286.28|291.8|286.4|291.65|286.25|14
1643107300000|2022-01-25 10:41:40|291.65|286.25|291.76|286.36|291.79|286.39|291.65|286.25|15
1643107310000|2022-01-25 10:41:50|291.75|286.35|291.73|286.33|291.76|286.36|291.71|286.31|12
1643107320000|2022-01-25 10:42:00|291.74|286.34|291.66|286.26|291.74|286.34|291.66|286.26|13
1643107330000|2022-01-25 10:42:10|291.65|286.25|291.73|286.33|291.73|286.33|291.65|286.25|16
1643107340000|2022-01-25 10:42:20|291.72|286.32|291.62|286.22|291.72|286.32|291.62|286.22|17
1643107350000|2022-01-25 10:42:30|291.61|286.21|291.5|286.1|291.62|286.22|291.5|286.1|20
1643107360000|2022-01-25 10:42:40|291.59|286.19|291.46|286.06|291.59|286.19|291.44|286.04|22
1643107370000|2022-01-25 10:42:50|291.47|286.07|291.48|286.08|291.51|286.11|291.43|286.03|13
1643107380000|2022-01-25 10:43:00|291.49|286.09|291.47|286.07|291.49|286.09|291.47|286.07|3
1643107390000|2022-01-25 10:43:10|291.45|286.05|291.45|286.05|291.47|286.07|291.37|285.97|15
1643107400000|2022-01-25 10:43:20|291.44|286.04|291.42|286.02|291.46|286.06|291.39|285.99|15
1643107410000|2022-01-25 10:43:30|291.41|286.01|291.41|286.01|291.42|286.02|291.4|286|7
1643107420000|2022-01-25 10:43:40|291.4|286|291.39|285.99|291.42|286.02|291.39|285.99|8
1643107430000|2022-01-25 10:43:50|291.38|285.98|291.31|285.91|291.38|285.98|291.29|285.89|10
1643107440000|2022-01-25 10:44:00|291.3|285.9|291.3|285.9|291.3|285.9|291.22|285.82|13
1643107450000|2022-01-25 10:44:10|291.31|285.91|291.22|285.82|291.31|285.91|291.22|285.82|5
1643107460000|2022-01-25 10:44:20|291.23|285.83|291.22|285.82|291.23|285.83|291.22|285.82|2
1643107470000|2022-01-25 10:44:30|291.23|285.83|291.21|285.81|291.27|285.87|291.2|285.8|13
1643107480000|2022-01-25 10:44:40|291.19|285.79|291.1|285.7|291.19|285.79|291.1|285.7|24
1643107490000|2022-01-25 10:44:50|291.11|285.71|290.86|285.46|291.11|285.71|290.79|285.39|30
1643107500000|2022-01-25 10:45:00|290.87|285.47|290.85|285.45|290.89|285.49|290.75|285.35|28
1643107510000|2022-01-25 10:45:10|290.87|285.47|291.02|285.62|291.04|285.64|290.8|285.4|28
1643107520000|2022-01-25 10:45:20|291.01|285.61|291.35|285.95|291.44|286.04|291.01|285.61|25
1643107530000|2022-01-25 10:45:30|291.37|285.97|291.34|285.94|291.43|286.03|291.34|285.94|25
1643107540000|2022-01-25 10:45:40|291.35|285.95|291.34|285.94|291.39|285.99|291.33|285.93|15
1643107550000|2022-01-25 10:45:50|291.35|285.95|291.36|285.96|291.38|285.98|291.35|285.95|6
1643107560000|2022-01-25 10:46:00|291.39|285.99|291.35|285.95|291.39|285.99|291.34|285.94|4
1643107570000|2022-01-25 10:46:10|291.34|285.94|291.22|285.82|291.35|285.95|291.22|285.82|10
1643107580000|2022-01-25 10:46:20|291.21|285.81|291.13|285.73|291.32|285.92|291.13|285.73|14
1643107590000|2022-01-25 10:46:30|291.16|285.76|290.99|285.59|291.16|285.76|290.99|285.59|13
1643107600000|2022-01-25 10:46:40|291|285.6|290.99|285.59|291.03|285.63|290.99|285.59|6
1643107610000|2022-01-25 10:46:50|291.01|285.61|290.81|285.41|291.03|285.63|290.8|285.4|15
1643107620000|2022-01-25 10:47:00|290.82|285.42|290.84|285.44|290.84|285.44|290.82|285.42|4
1643107630000|2022-01-25 10:47:10|290.85|285.45|290.99|285.59|291.02|285.62|290.85|285.45|21
1643107640000|2022-01-25 10:47:20|291|285.6|290.98|285.58|291.01|285.61|290.96|285.56|14
1643107650000|2022-01-25 10:47:30|291|285.6|291.06|285.66|291.06|285.66|291|285.6|12
1643107660000|2022-01-25 10:47:40|291.05|285.65|291.01|285.61|291.06|285.66|290.95|285.55|19
1643107670000|2022-01-25 10:47:50|291|285.6|290.95|285.55|291.03|285.63|290.94|285.54|24
1643107680000|2022-01-25 10:48:00|290.96|285.56|291.06|285.66|291.12|285.72|290.96|285.56|16
1643107690000|2022-01-25 10:48:10|291.05|285.65|291.09|285.69|291.12|285.72|290.99|285.59|17
1643107700000|2022-01-25 10:48:20|291.08|285.68|290.88|285.48|291.09|285.69|290.88|285.48|14
1643107710000|2022-01-25 10:48:30|290.89|285.49|290.85|285.45|290.91|285.51|290.85|285.45|11
1643107720000|2022-01-25 10:48:40|290.84|285.44|290.86|285.46|290.87|285.47|290.82|285.42|19
1643107730000|2022-01-25 10:48:50|290.87|285.47|291|285.6|291|285.6|290.87|285.47|8
1643107740000|2022-01-25 10:49:00|290.95|285.55|290.94|285.54|291.04|285.64|290.93|285.53|22
1643107750000|2022-01-25 10:49:10|290.93|285.53|290.91|285.51|290.94|285.54|290.91|285.51|6
1643107760000|2022-01-25 10:49:20|290.9|285.5|290.85|285.45|290.92|285.52|290.83|285.43|17
1643107770000|2022-01-25 10:49:30|290.9|285.5|290.87|285.47|290.9|285.5|290.86|285.46|9
1643107780000|2022-01-25 10:49:40|290.86|285.46|290.87|285.47|290.87|285.47|290.86|285.46|8
1643107790000|2022-01-25 10:49:50|290.86|285.46|290.81|285.41|290.87|285.47|290.81|285.41|13
1643107800000|2022-01-25 10:50:00|290.83|285.43|290.83|285.43|290.85|285.45|290.82|285.42|13
1643107810000|2022-01-25 10:50:10|290.85|285.45|290.86|285.46|290.86|285.46|290.58|285.18|22
1643107820000|2022-01-25 10:50:20|290.85|285.45|290.92|285.52|290.97|285.57|290.84|285.44|29
1643107830000|2022-01-25 10:50:30|290.97|285.57|290.89|285.49|290.97|285.57|290.85|285.45|16
1643107840000|2022-01-25 10:50:40|290.86|285.46|290.95|285.55|290.95|285.55|290.84|285.44|14
1643107850000|2022-01-25 10:50:50|290.94|285.54|291.05|285.65|291.07|285.67|290.9|285.5|19
1643107860000|2022-01-25 10:51:00|291.06|285.66|291.13|285.73|291.17|285.77|291.06|285.66|18
1643107870000|2022-01-25 10:51:10|291.15|285.75|291.12|285.72|291.21|285.81|291.11|285.71|20
1643107880000|2022-01-25 10:51:20|291.1|285.7|291.11|285.71|291.15|285.75|291.09|285.69|20
1643107890000|2022-01-25 10:51:30|291.09|285.69|291.09|285.69|291.13|285.73|291.09|285.69|10
1643107900000|2022-01-25 10:51:40|291.1|285.7|291.15|285.75|291.15|285.75|291.1|285.7|7
1643107910000|2022-01-25 10:51:50|291.13|285.73|291.03|285.63|291.13|285.73|291.02|285.62|13
1643107920000|2022-01-25 10:52:00|291.04|285.64|291.07|285.67|291.07|285.67|291.03|285.63|12
1643107930000|2022-01-25 10:52:10|291.06|285.66|290.98|285.58|291.06|285.66|290.97|285.57|20
1643107940000|2022-01-25 10:52:20|290.95|285.55|291.08|285.68|291.08|285.68|290.95|285.55|17
1643107950000|2022-01-25 10:52:30|291.05|285.65|291.05|285.65|291.05|285.65|290.99|285.59|7
1643107960000|2022-01-25 10:52:40|291.04|285.64|291.15|285.75|291.15|285.75|291.03|285.63|10
1643107970000|2022-01-25 10:52:50|291.14|285.74|291.22|285.82|291.22|285.82|291.14|285.74|7
1643107980000|2022-01-25 10:53:00|291.21|285.81|291.22|285.82|291.22|285.82|291.17|285.77|14
1643107990000|2022-01-25 10:53:10|291.19|285.79|291.22|285.82|291.29|285.89|291.18|285.78|24
1643108000000|2022-01-25 10:53:20|291.23|285.83|291.2|285.8|291.3|285.9|291.2|285.8|12
1643108010000|2022-01-25 10:53:30|291.17|285.77|291.2|285.8|291.2|285.8|291.17|285.77|2
1643108020000|2022-01-25 10:53:40|291.19|285.79|291.16|285.76|291.19|285.79|291.16|285.76|7
1643108030000|2022-01-25 10:53:50|291.18|285.78|291.32|285.92|291.32|285.92|291.18|285.78|8
1643108040000|2022-01-25 10:54:00|291.31|285.91|291.43|286.03|291.43|286.03|291.31|285.91|12
1643108050000|2022-01-25 10:54:10|291.47|286.07|291.57|286.17|291.57|286.17|291.47|286.07|9
1643108060000|2022-01-25 10:54:20|291.56|286.16|291.48|286.08|291.56|286.16|291.45|286.05|18
1643108070000|2022-01-25 10:54:30|291.46|286.06|291.29|285.89|291.47|286.07|291.29|285.89|17
1643108080000|2022-01-25 10:54:40|291.28|285.88|291.09|285.69|291.29|285.89|290.98|285.58|25
1643108090000|2022-01-25 10:54:50|291.05|285.65|291.08|285.68|291.09|285.69|290.88|285.48|24
1643108100000|2022-01-25 10:55:00|291.07|285.67|291.02|285.62|291.08|285.68|290.95|285.55|21
1643108110000|2022-01-25 10:55:10|291.03|285.63|291.04|285.64|291.05|285.65|291.01|285.61|13
1643108120000|2022-01-25 10:55:20|291.03|285.63|291.31|285.91|291.31|285.91|291.03|285.63|16
1643108130000|2022-01-25 10:55:30|291.3|285.9|291.26|285.86|291.3|285.9|291.25|285.85|6
1643108140000|2022-01-25 10:55:40|291.27|285.87|291.1|285.7|291.27|285.87|291.08|285.68|17
1643108150000|2022-01-25 10:55:50|291.09|285.69|291.09|285.69|291.14|285.74|291.08|285.68|11
1643108160000|2022-01-25 10:56:00|291.1|285.7|291.03|285.63|291.12|285.72|291|285.6|13
1643108170000|2022-01-25 10:56:10|291.06|285.66|291.04|285.64|291.06|285.66|291.02|285.62|17
1643108180000|2022-01-25 10:56:20|291.03|285.63|290.92|285.52|291.05|285.65|290.89|285.49|23
1643108190000|2022-01-25 10:56:30|290.9|285.5|291.01|285.61|291.01|285.61|290.87|285.47|15
1643108200000|2022-01-25 10:56:40|290.97|285.57|291.08|285.68|291.08|285.68|290.97|285.57|10
1643108210000|2022-01-25 10:56:50|291.09|285.69|291.09|285.69|291.09|285.69|291.08|285.68|3
1643108220000|2022-01-25 10:57:00|291.13|285.73|291.31|285.91|291.33|285.93|291.13|285.73|8
1643108230000|2022-01-25 10:57:10|291.3|285.9|291.34|285.94|291.36|285.96|291.29|285.89|13
1643108240000|2022-01-25 10:57:20|291.36|285.96|291.43|286.03|291.45|286.05|291.36|285.96|10
1643108250000|2022-01-25 10:57:30|291.44|286.04|291.41|286.01|291.48|286.08|291.39|285.99|14
1643108260000|2022-01-25 10:57:40|291.42|286.02|291.4|286|291.44|286.04|291.39|285.99|12
1643108270000|2022-01-25 10:57:50|291.39|285.99|291.36|285.96|291.4|286|291.33|285.93|16
1643108280000|2022-01-25 10:58:00|291.37|285.97|291.38|285.98|291.38|285.98|291.37|285.97|2
1643108290000|2022-01-25 10:58:10|291.37|285.97|291.35|285.95|291.37|285.97|291.35|285.95|9
1643108300000|2022-01-25 10:58:20|291.36|285.96|291.39|285.99|291.45|286.05|291.35|285.95|18
1643108310000|2022-01-25 10:58:30|291.4|286|291.24|285.84|291.4|286|291.23|285.83|27
1643108320000|2022-01-25 10:58:40|291.22|285.82|291.28|285.88|291.28|285.88|291.22|285.82|12
1643108330000|2022-01-25 10:58:50|291.29|285.89|291.3|285.9|291.3|285.9|291.28|285.88|3
1643108340000|2022-01-25 10:59:00|291.29|285.89|291.44|286.04|291.44|286.04|291.29|285.89|7
1643108350000|2022-01-25 10:59:10|291.46|286.06|291.41|286.01|291.46|286.06|291.38|285.98|14
1643108360000|2022-01-25 10:59:20|291.39|285.99|291.4|286|291.4|286|291.37|285.97|13
1643108370000|2022-01-25 10:59:30|291.43|286.03|291.42|286.02|291.43|286.03|291.4|286|6
1643108380000|2022-01-25 10:59:40|291.43|286.03|291.42|286.02|291.47|286.07|291.41|286.01|15
1643108390000|2022-01-25 10:59:50|291.41|286.01|291.38|285.98|291.41|286.01|291.35|285.95|14
1643108400000|2022-01-25 11:00:00|291.32|285.92|291.04|285.64|291.32|285.92|291.03|285.63|23
1643108410000|2022-01-25 11:00:10|291.05|285.65|290.89|285.49|291.07|285.67|290.89|285.49|18
1643108420000|2022-01-25 11:00:20|290.9|285.5|290.9|285.5|290.91|285.51|290.88|285.48|11
1643108430000|2022-01-25 11:00:30|290.89|285.49|291.12|285.72|291.12|285.72|290.89|285.49|27
1643108440000|2022-01-25 11:00:40|291.11|285.71|291.34|285.94|291.34|285.94|291.1|285.7|21
1643108450000|2022-01-25 11:00:50|291.35|285.95|291.51|286.11|291.53|286.13|291.35|285.95|25
1643108460000|2022-01-25 11:01:00|291.5|286.1|291.45|286.05|291.5|286.1|291.42|286.02|16
1643108470000|2022-01-25 11:01:10|291.44|286.04|291.39|285.99|291.51|286.11|291.38|285.98|18
1643108480000|2022-01-25 11:01:20|291.32|285.92|291.42|286.02|291.42|286.02|291.31|285.91|16
1643108490000|2022-01-25 11:01:30|291.43|286.03|291.71|286.31|291.71|286.31|291.43|286.03|19
1643108500000|2022-01-25 11:01:40|291.7|286.3|291.77|286.37|291.77|286.37|291.66|286.26|24
1643108510000|2022-01-25 11:01:50|291.76|286.36|291.71|286.31|291.78|286.38|291.69|286.29|19
1643108520000|2022-01-25 11:02:00|291.76|286.36|291.9|286.5|291.9|286.5|291.76|286.36|14
1643108530000|2022-01-25 11:02:10|291.91|286.51|292.08|286.68|292.08|286.68|291.9|286.5|12
1643108540000|2022-01-25 11:02:20|292.05|286.65|292.39|286.99|292.4|287|292.01|286.61|13
1643108550000|2022-01-25 11:02:30|292.38|286.98|292.34|286.94|292.38|286.98|292.3|286.9|18
1643108560000|2022-01-25 11:02:40|292.3|286.9|292.04|286.64|292.34|286.94|292.01|286.61|26
1643108570000|2022-01-25 11:02:50|292.03|286.63|291.9|286.5|292.03|286.63|291.88|286.48|20
1643108580000|2022-01-25 11:03:00|291.89|286.49|291.93|286.53|291.99|286.59|291.88|286.48|23
1643108590000|2022-01-25 11:03:10|291.92|286.52|292.05|286.65|292.05|286.65|291.9|286.5|21
1643108600000|2022-01-25 11:03:20|292.08|286.68|292.21|286.81|292.24|286.84|292.08|286.68|23
1643108610000|2022-01-25 11:03:30|292.22|286.82|292.27|286.87|292.27|286.87|292.2|286.8|19
1643108620000|2022-01-25 11:03:40|292.28|286.88|292.21|286.81|292.32|286.92|292.21|286.81|19
1643108630000|2022-01-25 11:03:50|292.17|286.77|292.2|286.8|292.21|286.81|292.11|286.71|10
1643108640000|2022-01-25 11:04:00|292.21|286.81|292.19|286.79|292.21|286.81|292.19|286.79|3
1643108650000|2022-01-25 11:04:10|292.18|286.78|292.19|286.79|292.21|286.81|292.18|286.78|5
1643108660000|2022-01-25 11:04:20|292.18|286.78|292.26|286.86|292.29|286.89|292.17|286.77|18
1643108670000|2022-01-25 11:04:30|292.27|286.87|292.29|286.89|292.38|286.98|292.26|286.86|20
1643108680000|2022-01-25 11:04:40|292.27|286.87|292.39|286.99|292.51|287.11|292.21|286.81|28
1643108690000|2022-01-25 11:04:50|292.36|286.96|292.34|286.94|292.36|286.96|292.33|286.93|8
1643108700000|2022-01-25 11:05:00|292.33|286.93|292.35|286.95|292.35|286.95|292.25|286.85|22
1643108710000|2022-01-25 11:05:10|292.33|286.93|292.27|286.87|292.33|286.93|292.26|286.86|9
1643108720000|2022-01-25 11:05:20|292.25|286.85|292.13|286.73|292.25|286.85|292.11|286.71|14
1643108730000|2022-01-25 11:05:30|292.12|286.72|292.04|286.64|292.12|286.72|291.9|286.5|25
1643108740000|2022-01-25 11:05:40|292.03|286.63|292.05|286.65|292.05|286.65|292.03|286.63|3
1643108750000|2022-01-25 11:05:50|292.07|286.67|292.08|286.68|292.11|286.71|292.06|286.66|12
1643108760000|2022-01-25 11:06:00|292.11|286.71|292.09|286.69|292.16|286.76|292.09|286.69|13
1643108770000|2022-01-25 11:06:10|292.1|286.7|292.15|286.75|292.15|286.75|292.1|286.7|5
1643108780000|2022-01-25 11:06:20|292.09|286.69|292.05|286.65|292.11|286.71|292.05|286.65|9
1643108790000|2022-01-25 11:06:30|292.06|286.66|292.1|286.7|292.1|286.7|292.05|286.65|10
1643108800000|2022-01-25 11:06:40|292.11|286.71|292.14|286.74|292.15|286.75|292.11|286.71|7
1643108810000|2022-01-25 11:06:50|292.18|286.78|292.26|286.86|292.29|286.89|292.18|286.78|8
1643108820000|2022-01-25 11:07:00|292.25|286.85|292.24|286.84|292.28|286.88|292.23|286.83|9
1643108830000|2022-01-25 11:07:10|292.26|286.86|292.24|286.84|292.26|286.86|292.23|286.83|7
1643108840000|2022-01-25 11:07:20|292.23|286.83|292.01|286.61|292.23|286.83|292.01|286.61|11
1643108850000|2022-01-25 11:07:30|291.97|286.57|291.98|286.58|291.99|286.59|291.95|286.55|13
1643108860000|2022-01-25 11:07:40|292.01|286.61|292.12|286.72|292.16|286.76|292.01|286.61|15
1643108870000|2022-01-25 11:07:50|292.13|286.73|292.12|286.72|292.13|286.73|292.12|286.72|4
1643108880000|2022-01-25 11:08:00|292.13|286.73|292.2|286.8|292.25|286.85|292.13|286.73|15
1643108890000|2022-01-25 11:08:10|292.18|286.78|292.21|286.81|292.21|286.81|292.06|286.66|22
1643108900000|2022-01-25 11:08:20|292.24|286.84|292.29|286.89|292.29|286.89|292.24|286.84|10
1643108910000|2022-01-25 11:08:30|292.31|286.91|292.28|286.88|292.32|286.92|292.26|286.86|10
1643108920000|2022-01-25 11:08:40|292.29|286.89|292.23|286.83|292.37|286.97|292.17|286.77|15
1643108930000|2022-01-25 11:08:50|292.22|286.82|292.22|286.82|292.23|286.83|292.18|286.78|14
1643108940000|2022-01-25 11:09:00|292.23|286.83|292.31|286.91|292.33|286.93|292.23|286.83|12
1643108950000|2022-01-25 11:09:10|292.32|286.92|292.3|286.9|292.32|286.92|292.29|286.89|7
1643108960000|2022-01-25 11:09:20|292.29|286.89|292.28|286.88|292.3|286.9|292.28|286.88|4
1643108970000|2022-01-25 11:09:30|292.29|286.89|292.33|286.93|292.33|286.93|292.29|286.89|2
1643108980000|2022-01-25 11:09:40|292.32|286.92|292.52|287.12|292.55|287.15|292.32|286.92|20
1643108990000|2022-01-25 11:09:50|292.53|287.13|292.53|287.13|292.54|287.14|292.52|287.12|8
1643109000000|2022-01-25 11:10:00|292.5|287.1|292.36|286.96|292.5|287.1|292.33|286.93|24
1643109010000|2022-01-25 11:10:10|292.35|286.95|292.38|286.98|292.41|287.01|292.34|286.94|12
1643109020000|2022-01-25 11:10:20|292.34|286.94|292.4|287|292.4|287|292.31|286.91|12
1643109030000|2022-01-25 11:10:30|292.41|287.01|292.4|287|292.41|287.01|292.34|286.94|17
1643109040000|2022-01-25 11:10:40|292.39|286.99|292.38|286.98|292.41|287.01|292.38|286.98|10
1643109050000|2022-01-25 11:10:50|292.39|286.99|292.29|286.89|292.41|287.01|292.29|286.89|11
1643109060000|2022-01-25 11:11:00|292.31|286.91|292.42|287.02|292.43|287.03|292.28|286.88|20
1643109070000|2022-01-25 11:11:10|292.43|287.03|292.43|287.03|292.48|287.08|292.41|287.01|13
1643109080000|2022-01-25 11:11:20|292.42|287.02|292.38|286.98|292.44|287.04|292.38|286.98|16
1643109090000|2022-01-25 11:11:30|292.4|287|292.41|287.01|292.43|287.03|292.36|286.96|18
1643109100000|2022-01-25 11:11:40|292.4|287|292.36|286.96|292.4|287|292.36|286.96|9
1643109110000|2022-01-25 11:11:50|292.34|286.94|292.4|287|292.41|287.01|292.34|286.94|7
1643109120000|2022-01-25 11:12:00|292.41|287.01|292.39|286.99|292.41|287.01|292.38|286.98|7
1643109130000|2022-01-25 11:12:10|292.37|286.97|292.29|286.89|292.37|286.97|292.29|286.89|7
1643109140000|2022-01-25 11:12:20|292.28|286.88|292.37|286.97|292.37|286.97|292.28|286.88|4
1643109150000|2022-01-25 11:12:30|292.36|286.96|292.33|286.93|292.37|286.97|292.33|286.93|11
1643109160000|2022-01-25 11:12:40|292.34|286.94|292.37|286.97|292.37|286.97|292.32|286.92|13
1643109170000|2022-01-25 11:12:50|292.36|286.96|292.52|287.12|292.52|287.12|292.36|286.96|15
1643109180000|2022-01-25 11:13:00|292.51|287.11|292.38|286.98|292.51|287.11|292.34|286.94|14
1643109190000|2022-01-25 11:13:10|292.39|286.99|292.37|286.97|292.39|286.99|292.37|286.97|5
1643109200000|2022-01-25 11:13:20|292.36|286.96|292.36|286.96|292.36|286.96|292.36|286.96|1
1643109210000|2022-01-25 11:13:30|292.32|286.92|292.25|286.85|292.34|286.94|292.25|286.85|9
1643109220000|2022-01-25 11:13:40|292.34|286.94|292.36|286.96|292.36|286.96|292.26|286.86|16
1643109230000|2022-01-25 11:13:50|292.29|286.89|292.27|286.87|292.36|286.96|292.27|286.87|12
1643109240000|2022-01-25 11:14:00|292.36|286.96|292.3|286.9|292.36|286.96|292.27|286.87|9
1643109250000|2022-01-25 11:14:10|292.29|286.89|292.32|286.92|292.33|286.93|292.29|286.89|14
1643109260000|2022-01-25 11:14:20|292.33|286.93|292.29|286.89|292.33|286.93|292.28|286.88|15
1643109270000|2022-01-25 11:14:30|292.28|286.88|292.26|286.86|292.29|286.89|292.26|286.86|5
1643109280000|2022-01-25 11:14:40|292.25|286.85|292.34|286.94|292.35|286.95|292.25|286.85|14
1643109290000|2022-01-25 11:14:50|292.35|286.95|292.47|287.07|292.47|287.07|292.35|286.95|15
1643109300000|2022-01-25 11:15:00|292.45|287.05|292.48|287.08|292.49|287.09|292.39|286.99|19
1643109310000|2022-01-25 11:15:10|292.49|287.09|292.57|287.17|292.57|287.17|292.49|287.09|5
1643109320000|2022-01-25 11:15:20|292.58|287.18|292.75|287.35|292.78|287.38|292.55|287.15|17
1643109330000|2022-01-25 11:15:30|292.74|287.34|292.71|287.31|292.75|287.35|292.71|287.31|7
1643109340000|2022-01-25 11:15:40|292.67|287.27|292.41|287.01|292.67|287.27|292.4|287|19
1643109350000|2022-01-25 11:15:50|292.42|287.02|292.28|286.88|292.42|287.02|292.25|286.85|15
1643109360000|2022-01-25 11:16:00|292.27|286.87|292.29|286.89|292.31|286.91|292.25|286.85|11
1643109370000|2022-01-25 11:16:10|292.31|286.91|292.29|286.89|292.35|286.95|292.28|286.88|19
1643109380000|2022-01-25 11:16:20|292.3|286.9|292.3|286.9|292.33|286.93|292.28|286.88|17
1643109390000|2022-01-25 11:16:30|292.31|286.91|292.25|286.85|292.32|286.92|292.25|286.85|17
1643109400000|2022-01-25 11:16:40|292.26|286.86|292.21|286.81|292.28|286.88|292.21|286.81|14
1643109410000|2022-01-25 11:16:50|292.19|286.79|292.16|286.76|292.25|286.85|292.13|286.73|20
1643109420000|2022-01-25 11:17:00|292.2|286.8|292.15|286.75|292.25|286.85|292.12|286.72|22
1643109430000|2022-01-25 11:17:10|292.14|286.74|292.15|286.75|292.15|286.75|292.13|286.73|9
1643109440000|2022-01-25 11:17:20|292.14|286.74|292.15|286.75|292.15|286.75|292.14|286.74|6
1643109450000|2022-01-25 11:17:30|292.16|286.76|292.25|286.85|292.25|286.85|292.14|286.74|13
1643109460000|2022-01-25 11:17:40|292.15|286.75|292.15|286.75|292.25|286.85|292.15|286.75|3
1643109470000|2022-01-25 11:17:50|292.25|286.85|292.19|286.79|292.25|286.85|292.19|286.79|2
1643109480000|2022-01-25 11:18:00|292.18|286.78|292.15|286.75|292.25|286.85|292.15|286.75|7
1643109490000|2022-01-25 11:18:10|292.14|286.74|291.96|286.56|292.15|286.75|291.96|286.56|17
1643109500000|2022-01-25 11:18:20|291.97|286.57|292.01|286.61|292.01|286.61|291.96|286.56|8
1643109510000|2022-01-25 11:18:30|291.99|286.59|291.94|286.54|291.99|286.59|291.91|286.51|8
1643109520000|2022-01-25 11:18:40|291.93|286.53|291.99|286.59|292|286.6|291.9|286.5|18
1643109530000|2022-01-25 11:18:50|291.98|286.58|291.96|286.56|292.01|286.61|291.96|286.56|16
1643109540000|2022-01-25 11:19:00|291.97|286.57|291.92|286.52|291.97|286.57|291.9|286.5|11
1643109550000|2022-01-25 11:19:10|291.9|286.5|291.87|286.47|291.93|286.53|291.79|286.39|11
1643109560000|2022-01-25 11:19:20|291.86|286.46|291.7|286.3|291.87|286.47|291.64|286.24|25
1643109570000|2022-01-25 11:19:30|291.69|286.29|291.72|286.32|291.74|286.34|291.62|286.22|29
1643109580000|2022-01-25 11:19:40|291.67|286.27|291.7|286.3|291.72|286.32|291.64|286.24|23
1643109590000|2022-01-25 11:19:50|291.65|286.25|291.65|286.25|291.7|286.3|291.65|286.25|18
1643109600000|2022-01-25 11:20:00|291.69|286.29|291.67|286.27|291.75|286.35|291.67|286.27|19
1643109610000|2022-01-25 11:20:10|291.71|286.31|291.61|286.21|291.74|286.34|291.6|286.2|19
1643109620000|2022-01-25 11:20:20|291.6|286.2|291.55|286.15|291.61|286.21|291.5|286.1|19
1643109630000|2022-01-25 11:20:30|291.56|286.16|291.56|286.16|291.57|286.17|291.54|286.14|15
1643109640000|2022-01-25 11:20:40|291.55|286.15|291.48|286.08|291.56|286.16|291.41|286.01|25
1643109650000|2022-01-25 11:20:50|291.49|286.09|291.49|286.09|291.52|286.12|291.46|286.06|9
1643109660000|2022-01-25 11:21:00|291.48|286.08|291.49|286.09|291.51|286.11|291.48|286.08|9
1643109670000|2022-01-25 11:21:10|291.5|286.1|291.64|286.24|291.66|286.26|291.5|286.1|12
1643109680000|2022-01-25 11:21:20|291.65|286.25|291.65|286.25|291.65|286.25|291.65|286.25|1
1643109690000|2022-01-25 11:21:30|291.64|286.24|291.65|286.25|291.65|286.25|291.64|286.24|2
1643109700000|2022-01-25 11:21:40|291.66|286.26|291.64|286.24|291.66|286.26|291.64|286.24|3
1643109710000|2022-01-25 11:21:50|291.65|286.25|291.64|286.24|291.65|286.25|291.63|286.23|5
1643109720000|2022-01-25 11:22:00|291.63|286.23|291.67|286.27|291.67|286.27|291.62|286.22|12
1643109730000|2022-01-25 11:22:10|291.68|286.28|291.59|286.19|291.68|286.28|291.59|286.19|13
1643109740000|2022-01-25 11:22:20|291.58|286.18|291.58|286.18|291.58|286.18|291.58|286.18|1
1643109750000|2022-01-25 11:22:30|291.55|286.15|291.41|286.01|291.55|286.15|291.4|286|13
1643109760000|2022-01-25 11:22:40|291.43|286.03|291.24|285.84|291.43|286.03|291.22|285.82|14
1643109770000|2022-01-25 11:22:50|291.23|285.83|291.23|285.83|291.25|285.85|291.23|285.83|9
1643109780000|2022-01-25 11:23:00|291.21|285.81|291.18|285.78|291.21|285.81|291.13|285.73|16
1643109790000|2022-01-25 11:23:10|291.19|285.79|291.04|285.64|291.19|285.79|291.03|285.63|19
1643109800000|2022-01-25 11:23:20|291.06|285.66|291.03|285.63|291.1|285.7|291.03|285.63|11
1643109810000|2022-01-25 11:23:30|291.04|285.64|290.96|285.56|291.04|285.64|290.92|285.52|18
1643109820000|2022-01-25 11:23:40|290.93|285.53|290.95|285.55|291.01|285.61|290.91|285.51|11
1643109830000|2022-01-25 11:23:50|290.96|285.56|291|285.6|291|285.6|290.96|285.56|8
1643109840000|2022-01-25 11:24:00|290.99|285.59|291|285.6|291.01|285.61|290.97|285.57|18
1643109850000|2022-01-25 11:24:10|290.99|285.59|290.89|285.49|291.01|285.61|290.89|285.49|14
1643109860000|2022-01-25 11:24:20|290.87|285.47|290.73|285.33|290.89|285.49|290.73|285.33|13
1643109870000|2022-01-25 11:24:30|290.72|285.32|290.69|285.29|290.72|285.32|290.61|285.21|14
1643109880000|2022-01-25 11:24:40|290.68|285.28|290.82|285.42|290.85|285.45|290.68|285.28|15
1643109890000|2022-01-25 11:24:50|290.81|285.41|290.7|285.3|290.83|285.43|290.64|285.24|20
1643109900000|2022-01-25 11:25:00|290.71|285.31|290.95|285.55|290.98|285.58|290.69|285.29|14
1643109910000|2022-01-25 11:25:10|290.96|285.56|290.68|285.28|290.96|285.56|290.68|285.28|17
1643109920000|2022-01-25 11:25:20|290.7|285.3|290.88|285.48|290.93|285.53|290.68|285.28|26
1643109930000|2022-01-25 11:25:30|290.87|285.47|290.85|285.45|290.91|285.51|290.85|285.45|17
1643109940000|2022-01-25 11:25:40|290.86|285.46|290.6|285.2|290.86|285.46|290.6|285.2|19
1643109950000|2022-01-25 11:25:50|290.57|285.17|290.48|285.08|290.57|285.17|290.48|285.08|11
1643109960000|2022-01-25 11:26:00|290.49|285.09|290.43|285.03|290.51|285.11|290.43|285.03|16
1643109970000|2022-01-25 11:26:10|290.42|285.02|290.4|285|290.42|285.02|290.36|284.96|18
1643109980000|2022-01-25 11:26:20|290.39|284.99|290.43|285.03|290.48|285.08|290.38|284.98|21
1643109990000|2022-01-25 11:26:30|290.45|285.05|290.49|285.09|290.5|285.1|290.45|285.05|12
1643110000000|2022-01-25 11:26:40|290.51|285.11|290.77|285.37|290.83|285.43|290.51|285.11|29
1643110010000|2022-01-25 11:26:50|290.76|285.36|290.75|285.35|290.77|285.37|290.74|285.34|10
1643110020000|2022-01-25 11:27:00|290.81|285.41|290.79|285.39|290.84|285.44|290.78|285.38|9
1643110030000|2022-01-25 11:27:10|290.8|285.4|290.79|285.39|290.82|285.42|290.75|285.35|19
1643110040000|2022-01-25 11:27:20|290.78|285.38|290.53|285.13|290.78|285.38|290.53|285.13|14
1643110050000|2022-01-25 11:27:30|290.52|285.12|290.36|284.96|290.55|285.15|290.31|284.91|24
1643110060000|2022-01-25 11:27:40|290.35|284.95|290.27|284.87|290.36|284.96|290.26|284.86|23
1643110070000|2022-01-25 11:27:50|290.26|284.86|290.37|284.97|290.38|284.98|290.26|284.86|24
1643110080000|2022-01-25 11:28:00|290.36|284.96|290.44|285.04|290.44|285.04|290.36|284.96|24
1643110090000|2022-01-25 11:28:10|290.45|285.05|290.57|285.17|290.57|285.17|290.45|285.05|14
1643110100000|2022-01-25 11:28:20|290.58|285.18|290.67|285.27|290.67|285.27|290.54|285.14|16
1643110110000|2022-01-25 11:28:30|290.63|285.23|290.66|285.26|290.71|285.31|290.63|285.23|20
1643110120000|2022-01-25 11:28:40|290.65|285.25|290.61|285.21|290.67|285.27|290.61|285.21|19
1643110130000|2022-01-25 11:28:50|290.6|285.2|290.47|285.07|290.61|285.21|290.47|285.07|18
1643110140000|2022-01-25 11:29:00|290.49|285.09|290.74|285.34|290.78|285.38|290.49|285.09|20
1643110150000|2022-01-25 11:29:10|290.75|285.35|290.7|285.3|290.76|285.36|290.69|285.29|20
1643110160000|2022-01-25 11:29:20|290.69|285.29|290.55|285.15|290.7|285.3|290.54|285.14|17
1643110170000|2022-01-25 11:29:30|290.57|285.17|290.64|285.24|290.64|285.24|290.56|285.16|19
1643110180000|2022-01-25 11:29:40|290.63|285.23|290.72|285.32|290.72|285.32|290.63|285.23|22
1643110190000|2022-01-25 11:29:50|290.68|285.28|290.65|285.25|290.69|285.29|290.62|285.22|14
1643110200000|2022-01-25 11:30:00|290.62|285.22|290.44|285.04|290.65|285.25|290.44|285.04|22
1643110210000|2022-01-25 11:30:10|290.43|285.03|290.44|285.04|290.46|285.06|290.41|285.01|13
1643110220000|2022-01-25 11:30:20|290.43|285.03|290.63|285.23|290.63|285.23|290.43|285.03|15
1643110230000|2022-01-25 11:30:30|290.66|285.26|290.63|285.23|290.7|285.3|290.59|285.19|14
1643110240000|2022-01-25 11:30:40|290.66|285.26|290.77|285.37|290.77|285.37|290.66|285.26|10
1643110250000|2022-01-25 11:30:50|290.8|285.4|290.96|285.56|290.96|285.56|290.8|285.4|10
1643110260000|2022-01-25 11:31:00|290.97|285.57|291.42|286.02|291.43|286.03|290.91|285.51|17
1643110270000|2022-01-25 11:31:10|291.49|286.09|291.43|286.03|291.71|286.31|291.43|286.03|27
1643110280000|2022-01-25 11:31:20|291.41|286.01|291.18|285.78|291.47|286.07|291.16|285.76|27
1643110290000|2022-01-25 11:31:30|291.16|285.76|290.91|285.51|291.19|285.79|290.83|285.43|25
1643110300000|2022-01-25 11:31:40|290.93|285.53|290.87|285.47|290.93|285.53|290.85|285.45|21
1643110310000|2022-01-25 11:31:50|290.88|285.48|290.73|285.33|290.88|285.48|290.63|285.23|14
1643110320000|2022-01-25 11:32:00|290.74|285.34|290.65|285.25|290.74|285.34|290.61|285.21|21
1643110330000|2022-01-25 11:32:10|290.7|285.3|290.71|285.31|290.79|285.39|290.7|285.3|16
1643110340000|2022-01-25 11:32:20|290.68|285.28|290.6|285.2|290.68|285.28|290.57|285.17|12
1643110350000|2022-01-25 11:32:30|290.61|285.21|290.6|285.2|290.61|285.21|290.6|285.2|2
1643110360000|2022-01-25 11:32:40|290.61|285.21|290.67|285.27|290.67|285.27|290.61|285.21|13
1643110370000|2022-01-25 11:32:50|290.68|285.28|290.69|285.29|290.75|285.35|290.65|285.25|19
1643110380000|2022-01-25 11:33:00|290.7|285.3|290.71|285.31|290.73|285.33|290.69|285.29|8
1643110390000|2022-01-25 11:33:10|290.72|285.32|290.94|285.54|290.98|285.58|290.72|285.32|34
1643110400000|2022-01-25 11:33:20|290.93|285.53|290.8|285.4|290.93|285.53|290.8|285.4|23
1643110410000|2022-01-25 11:33:30|290.81|285.41|290.85|285.45|290.89|285.49|290.81|285.41|24
1643110420000|2022-01-25 11:33:40|290.84|285.44|290.85|285.45|290.91|285.51|290.81|285.41|17
1643110430000|2022-01-25 11:33:50|290.84|285.44|290.82|285.42|290.91|285.51|290.82|285.42|14
1643110440000|2022-01-25 11:34:00|290.83|285.43|290.81|285.41|290.83|285.43|290.75|285.35|12
1643110450000|2022-01-25 11:34:10|290.79|285.39|290.82|285.42|290.83|285.43|290.75|285.35|13
1643110460000|2022-01-25 11:34:20|290.81|285.41|290.73|285.33|290.83|285.43|290.71|285.31|14
1643110470000|2022-01-25 11:34:30|290.75|285.35|290.57|285.17|290.75|285.35|290.57|285.17|15
1643110480000|2022-01-25 11:34:40|290.59|285.19|290.62|285.22|290.66|285.26|290.58|285.18|10
1643110490000|2022-01-25 11:34:50|290.64|285.24|290.67|285.27|290.68|285.28|290.64|285.24|8
1643110500000|2022-01-25 11:35:00|290.72|285.32|290.85|285.45|290.86|285.46|290.72|285.32|11
1643110510000|2022-01-25 11:35:10|290.84|285.44|290.9|285.5|290.96|285.56|290.84|285.44|9
1643110520000|2022-01-25 11:35:20|290.91|285.51|290.89|285.49|290.93|285.53|290.88|285.48|15
1643110530000|2022-01-25 11:35:30|290.9|285.5|290.82|285.42|290.9|285.5|290.82|285.42|7
1643110540000|2022-01-25 11:35:40|290.81|285.41|290.83|285.43|290.89|285.49|290.77|285.37|17
1643110550000|2022-01-25 11:35:50|290.81|285.41|290.83|285.43|290.83|285.43|290.72|285.32|14
1643110560000|2022-01-25 11:36:00|290.82|285.42|290.82|285.42|290.82|285.42|290.72|285.32|17
1643110570000|2022-01-25 11:36:10|290.81|285.41|290.95|285.55|290.97|285.57|290.81|285.41|25
1643110580000|2022-01-25 11:36:20|290.96|285.56|291.09|285.69|291.11|285.71|290.94|285.54|22
1643110590000|2022-01-25 11:36:30|291.1|285.7|291.12|285.72|291.12|285.72|291.09|285.69|4
1643110600000|2022-01-25 11:36:40|291.1|285.7|291.15|285.75|291.16|285.76|291.1|285.7|10
1643110610000|2022-01-25 11:36:50|291.16|285.76|291.08|285.68|291.16|285.76|291.08|285.68|10
1643110620000|2022-01-25 11:37:00|291.09|285.69|291.11|285.71|291.14|285.74|291.08|285.68|14
1643110630000|2022-01-25 11:37:10|291.1|285.7|291.13|285.73|291.13|285.73|291.08|285.68|6
1643110640000|2022-01-25 11:37:20|291.14|285.74|291.29|285.89|291.36|285.96|291.14|285.74|14
1643110650000|2022-01-25 11:37:30|291.28|285.88|291.3|285.9|291.3|285.9|291.2|285.8|16
1643110660000|2022-01-25 11:37:40|291.28|285.88|291.34|285.94|291.34|285.94|291.28|285.88|15
1643110670000|2022-01-25 11:37:50|291.35|285.95|291.32|285.92|291.37|285.97|291.29|285.89|16
1643110680000|2022-01-25 11:38:00|291.35|285.95|291.32|285.92|291.35|285.95|291.31|285.91|9
1643110690000|2022-01-25 11:38:10|291.34|285.94|291.34|285.94|291.34|285.94|291.32|285.92|5
1643110700000|2022-01-25 11:38:20|291.35|285.95|291.36|285.96|291.36|285.96|291.34|285.94|12
1643110710000|2022-01-25 11:38:30|291.35|285.95|291.32|285.92|291.35|285.95|291.18|285.78|18
1643110720000|2022-01-25 11:38:40|291.31|285.91|291.03|285.63|291.31|285.91|290.99|285.59|30
1643110730000|2022-01-25 11:38:50|291.06|285.66|291|285.6|291.07|285.67|290.98|285.58|14
1643110740000|2022-01-25 11:39:00|291.04|285.64|291.17|285.77|291.19|285.79|290.99|285.59|23
1643110750000|2022-01-25 11:39:10|291.15|285.75|291.11|285.71|291.16|285.76|291.11|285.71|8
1643110760000|2022-01-25 11:39:20|291.13|285.73|291.13|285.73|291.15|285.75|291.09|285.69|15
1643110770000|2022-01-25 11:39:30|291.12|285.72|290.95|285.55|291.12|285.72|290.94|285.54|21
1643110780000|2022-01-25 11:39:40|290.98|285.58|290.89|285.49|291.11|285.71|290.89|285.49|20
1643110790000|2022-01-25 11:39:50|290.94|285.54|290.69|285.29|290.94|285.54|290.62|285.22|29
1643110800000|2022-01-25 11:40:00|290.66|285.26|290.66|285.26|290.69|285.29|290.62|285.22|21
1643110810000|2022-01-25 11:40:10|290.65|285.25|290.57|285.17|290.65|285.25|290.54|285.14|14
1643110820000|2022-01-25 11:40:20|290.61|285.21|290.62|285.22|290.64|285.24|290.58|285.18|18
1643110830000|2022-01-25 11:40:30|290.64|285.24|290.63|285.23|290.64|285.24|290.58|285.18|10
1643110840000|2022-01-25 11:40:40|290.58|285.18|290.63|285.23|290.63|285.23|290.58|285.18|7
1643110850000|2022-01-25 11:40:50|290.64|285.24|290.76|285.36|290.77|285.37|290.64|285.24|14
1643110860000|2022-01-25 11:41:00|290.77|285.37|290.66|285.26|290.77|285.37|290.54|285.14|19
1643110870000|2022-01-25 11:41:10|290.61|285.21|290.55|285.15|290.62|285.22|290.55|285.15|13
1643110880000|2022-01-25 11:41:20|290.56|285.16|290.58|285.18|290.6|285.2|290.55|285.15|7
1643110890000|2022-01-25 11:41:30|290.59|285.19|290.59|285.19|290.62|285.22|290.59|285.19|6
1643110900000|2022-01-25 11:41:40|290.57|285.17|290.49|285.09|290.57|285.17|290.49|285.09|6
1643110910000|2022-01-25 11:41:50|290.5|285.1|290.56|285.16|290.56|285.16|290.38|284.98|16
1643110920000|2022-01-25 11:42:00|290.57|285.17|290.55|285.15|290.64|285.24|290.5|285.1|20
1643110930000|2022-01-25 11:42:10|290.54|285.14|290.62|285.22|290.62|285.22|290.52|285.12|12
1643110940000|2022-01-25 11:42:20|290.66|285.26|290.82|285.42|290.85|285.45|290.66|285.26|22
1643110950000|2022-01-25 11:42:30|290.84|285.44|290.71|285.31|290.84|285.44|290.67|285.27|18
1643110960000|2022-01-25 11:42:40|290.7|285.3|290.85|285.45|290.87|285.47|290.7|285.3|21
1643110970000|2022-01-25 11:42:50|290.87|285.47|290.88|285.48|290.89|285.49|290.86|285.46|6
1643110980000|2022-01-25 11:43:00|290.91|285.51|290.9|285.5|290.95|285.55|290.9|285.5|13
1643110990000|2022-01-25 11:43:10|290.91|285.51|291.01|285.61|291.02|285.62|290.9|285.5|10
1643111000000|2022-01-25 11:43:20|291.02|285.62|290.89|285.49|291.04|285.64|290.88|285.48|24
1643111010000|2022-01-25 11:43:30|290.88|285.48|290.84|285.44|290.88|285.48|290.8|285.4|16
1643111020000|2022-01-25 11:43:40|290.82|285.42|290.82|285.42|290.82|285.42|290.78|285.38|10
1643111030000|2022-01-25 11:43:50|290.83|285.43|290.82|285.42|290.86|285.46|290.82|285.42|7
1643111040000|2022-01-25 11:44:00|290.81|285.41|290.82|285.42|290.83|285.43|290.79|285.39|7
1643111050000|2022-01-25 11:44:10|290.83|285.43|290.85|285.45|290.86|285.46|290.81|285.41|9
1643111060000|2022-01-25 11:44:20|290.83|285.43|290.75|285.35|290.83|285.43|290.75|285.35|9
1643111070000|2022-01-25 11:44:30|290.74|285.34|290.79|285.39|290.82|285.42|290.74|285.34|14
1643111080000|2022-01-25 11:44:40|290.78|285.38|290.93|285.53|290.96|285.56|290.78|285.38|20
1643111090000|2022-01-25 11:44:50|290.98|285.58|291.03|285.63|291.09|285.69|290.94|285.54|24
1643111100000|2022-01-25 11:45:00|291.05|285.65|291.18|285.78|291.18|285.78|291.02|285.62|26
1643111110000|2022-01-25 11:45:10|291.19|285.79|291.12|285.72|291.22|285.82|291.06|285.66|20
1643111120000|2022-01-25 11:45:20|291.13|285.73|290.91|285.51|291.13|285.73|290.9|285.5|14
1643111130000|2022-01-25 11:45:30|290.92|285.52|290.91|285.51|290.94|285.54|290.89|285.49|13
1643111140000|2022-01-25 11:45:40|290.92|285.52|290.78|285.38|290.92|285.52|290.78|285.38|25
1643111150000|2022-01-25 11:45:50|290.79|285.39|290.66|285.26|290.79|285.39|290.65|285.25|13
1643111160000|2022-01-25 11:46:00|290.64|285.24|290.7|285.3|290.71|285.31|290.64|285.24|10
1643111170000|2022-01-25 11:46:10|290.71|285.31|290.77|285.37|290.79|285.39|290.71|285.31|18
1643111180000|2022-01-25 11:46:20|290.8|285.4|291.11|285.71|291.12|285.72|290.8|285.4|22
1643111190000|2022-01-25 11:46:30|291.12|285.72|291.14|285.74|291.2|285.8|291.12|285.72|12
1643111200000|2022-01-25 11:46:40|291.13|285.73|291|285.6|291.13|285.73|290.99|285.59|18
1643111210000|2022-01-25 11:46:50|291.01|285.61|290.96|285.56|291.02|285.62|290.93|285.53|15
1643111220000|2022-01-25 11:47:00|290.95|285.55|291.05|285.65|291.05|285.65|290.95|285.55|14
1643111230000|2022-01-25 11:47:10|291.07|285.67|291.11|285.71|291.15|285.75|291.05|285.65|20
1643111240000|2022-01-25 11:47:20|291.12|285.72|290.89|285.49|291.13|285.73|290.89|285.49|18
1643111250000|2022-01-25 11:47:30|290.9|285.5|290.82|285.42|290.92|285.52|290.8|285.4|20
1643111260000|2022-01-25 11:47:40|290.91|285.51|290.79|285.39|290.91|285.51|290.79|285.39|11
1643111270000|2022-01-25 11:47:50|290.82|285.42|290.88|285.48|290.88|285.48|290.77|285.37|15
1643111280000|2022-01-25 11:48:00|290.87|285.47|290.96|285.56|290.99|285.59|290.86|285.46|16
1643111290000|2022-01-25 11:48:10|290.94|285.54|290.86|285.46|290.97|285.57|290.84|285.44|22
1643111300000|2022-01-25 11:48:20|290.87|285.47|290.99|285.59|290.99|285.59|290.86|285.46|8
1643111310000|2022-01-25 11:48:30|291|285.6|290.93|285.53|291.07|285.67|290.9|285.5|14
1643111320000|2022-01-25 11:48:40|290.9|285.5|290.99|285.59|290.99|285.59|290.89|285.49|18
1643111330000|2022-01-25 11:48:50|290.98|285.58|291.13|285.73|291.15|285.75|290.98|285.58|23
1643111340000|2022-01-25 11:49:00|291.15|285.75|291.14|285.74|291.15|285.75|291.11|285.71|11
1643111350000|2022-01-25 11:49:10|291.12|285.72|291.19|285.79|291.2|285.8|291.12|285.72|12
1643111360000|2022-01-25 11:49:20|291.21|285.81|291.33|285.93|291.35|285.95|291.18|285.78|21
1643111370000|2022-01-25 11:49:30|291.32|285.92|291.28|285.88|291.34|285.94|291.28|285.88|6
1643111380000|2022-01-25 11:49:40|291.27|285.87|291.28|285.88|291.32|285.92|291.25|285.85|15
1643111390000|2022-01-25 11:49:50|291.27|285.87|291.27|285.87|291.27|285.87|291.27|285.87|1
1643111400000|2022-01-25 11:50:00|291.25|285.85|291.29|285.89|291.3|285.9|291.25|285.85|10
1643111410000|2022-01-25 11:50:10|291.28|285.88|291.16|285.76|291.28|285.88|291.16|285.76|14
1643111420000|2022-01-25 11:50:20|291.14|285.74|291.11|285.71|291.14|285.74|291.05|285.65|17
1643111430000|2022-01-25 11:50:30|291.09|285.69|290.91|285.51|291.11|285.71|290.91|285.51|21
1643111440000|2022-01-25 11:50:40|290.9|285.5|290.64|285.24|290.93|285.53|290.6|285.2|25
1643111450000|2022-01-25 11:50:50|290.69|285.29|290.69|285.29|290.71|285.31|290.68|285.28|8
1643111460000|2022-01-25 11:51:00|290.71|285.31|290.78|285.38|290.8|285.4|290.69|285.29|15
1643111470000|2022-01-25 11:51:10|290.79|285.39|290.8|285.4|290.8|285.4|290.79|285.39|4
1643111480000|2022-01-25 11:51:20|290.78|285.38|290.79|285.39|290.8|285.4|290.75|285.35|12
1643111490000|2022-01-25 11:51:30|290.78|285.38|290.8|285.4|290.8|285.4|290.78|285.38|3
1643111500000|2022-01-25 11:51:40|290.82|285.42|290.85|285.45|290.85|285.45|290.82|285.42|2
1643111510000|2022-01-25 11:51:50|290.84|285.44|290.83|285.43|290.84|285.44|290.83|285.43|2
1643111520000|2022-01-25 11:52:00|290.8|285.4|290.79|285.39|290.83|285.43|290.79|285.39|6
1643111530000|2022-01-25 11:52:10|290.76|285.36|290.66|285.26|290.76|285.36|290.58|285.18|15
1643111540000|2022-01-25 11:52:20|290.64|285.24|290.64|285.24|290.65|285.25|290.61|285.21|12
1643111550000|2022-01-25 11:52:30|290.63|285.23|290.67|285.27|290.7|285.3|290.56|285.16|12
1643111560000|2022-01-25 11:52:40|290.66|285.26|290.65|285.25|290.69|285.29|290.65|285.25|13
1643111570000|2022-01-25 11:52:50|290.64|285.24|290.71|285.31|290.73|285.33|290.64|285.24|11
1643111580000|2022-01-25 11:53:00|290.7|285.3|290.7|285.3|290.7|285.3|290.66|285.26|12
1643111590000|2022-01-25 11:53:10|290.69|285.29|290.68|285.28|290.7|285.3|290.66|285.26|7
1643111600000|2022-01-25 11:53:20|290.66|285.26|290.56|285.16|290.66|285.26|290.56|285.16|19
1643111610000|2022-01-25 11:53:30|290.54|285.14|290.32|284.92|290.54|285.14|290.3|284.9|27
1643111620000|2022-01-25 11:53:40|290.31|284.91|290.37|284.97|290.39|284.99|290.3|284.9|16
1643111630000|2022-01-25 11:53:50|290.38|284.98|290.42|285.02|290.43|285.03|290.38|284.98|19
1643111640000|2022-01-25 11:54:00|290.41|285.01|290.53|285.13|290.53|285.13|290.38|284.98|16
1643111650000|2022-01-25 11:54:10|290.54|285.14|290.51|285.11|290.54|285.14|290.51|285.11|7
1643111660000|2022-01-25 11:54:20|290.5|285.1|290.44|285.04|290.5|285.1|290.42|285.02|6
1643111670000|2022-01-25 11:54:30|290.37|284.97|290.19|284.79|290.37|284.97|290.19|284.79|19
1643111680000|2022-01-25 11:54:40|290.18|284.78|289.91|284.51|290.3|284.9|289.88|284.48|25
1643111690000|2022-01-25 11:54:50|289.9|284.5|289.93|284.53|289.94|284.54|289.9|284.5|12
1643111700000|2022-01-25 11:55:00|289.94|284.54|289.57|284.17|289.96|284.56|289.57|284.17|30
1643111710000|2022-01-25 11:55:10|289.54|284.14|289.62|284.22|289.69|284.29|289.54|284.14|23
1643111720000|2022-01-25 11:55:20|289.66|284.26|289.8|284.4|289.8|284.4|289.63|284.23|15
1643111730000|2022-01-25 11:55:30|289.84|284.44|289.8|284.4|289.87|284.47|289.8|284.4|10
1643111740000|2022-01-25 11:55:40|289.78|284.38|289.82|284.42|289.82|284.42|289.73|284.33|16
1643111750000|2022-01-25 11:55:50|289.81|284.41|289.77|284.37|289.83|284.43|289.69|284.29|21
1643111760000|2022-01-25 11:56:00|289.78|284.38|289.86|284.46|289.9|284.5|289.76|284.36|22
1643111770000|2022-01-25 11:56:10|289.88|284.48|289.89|284.49|289.92|284.52|289.86|284.46|27
1643111780000|2022-01-25 11:56:20|289.87|284.47|289.96|284.56|290.01|284.61|289.87|284.47|25
1643111790000|2022-01-25 11:56:30|289.95|284.55|289.89|284.49|289.97|284.57|289.87|284.47|16
1643111800000|2022-01-25 11:56:40|289.88|284.48|289.91|284.51|289.91|284.51|289.88|284.48|6
1643111810000|2022-01-25 11:56:50|289.87|284.47|290.22|284.82|290.42|285.02|289.87|284.47|28
1643111820000|2022-01-25 11:57:00|290.31|284.91|290.3|284.9|290.37|284.97|290.27|284.87|22
1643111830000|2022-01-25 11:57:10|290.29|284.89|290.09|284.69|290.31|284.91|290.09|284.69|17
1643111840000|2022-01-25 11:57:20|290.16|284.76|290.52|285.12|290.52|285.12|290.14|284.74|23
1643111850000|2022-01-25 11:57:30|290.51|285.11|290.37|284.97|290.51|285.11|290.35|284.95|22
1643111860000|2022-01-25 11:57:40|290.35|284.95|290.45|285.05|290.45|285.05|290.33|284.93|22
1643111870000|2022-01-25 11:57:50|290.36|284.96|290.45|285.05|290.51|285.11|290.36|284.96|29
1643111880000|2022-01-25 11:58:00|290.46|285.06|290.39|284.99|290.46|285.06|290.37|284.97|16
1643111890000|2022-01-25 11:58:10|290.38|284.98|290.25|284.85|290.42|285.02|290.21|284.81|18
1643111900000|2022-01-25 11:58:20|290.24|284.84|290.25|284.85|290.27|284.87|290.24|284.84|14
1643111910000|2022-01-25 11:58:30|290.27|284.87|290.27|284.87|290.29|284.89|290.25|284.85|10
1643111920000|2022-01-25 11:58:40|290.28|284.88|290.36|284.96|290.39|284.99|290.28|284.88|9
1643111930000|2022-01-25 11:58:50|290.37|284.97|290.29|284.89|290.39|284.99|290.27|284.87|16
1643111940000|2022-01-25 11:59:00|290.28|284.88|290.31|284.91|290.31|284.91|290.28|284.88|11
1643111950000|2022-01-25 11:59:10|290.24|284.84|290.31|284.91|290.33|284.93|290.24|284.84|17
1643111960000|2022-01-25 11:59:20|290.29|284.89|290.24|284.84|290.29|284.89|290.16|284.76|12
1643111970000|2022-01-25 11:59:30|290.23|284.83|290.25|284.85|290.26|284.86|290.2|284.8|14
1643111980000|2022-01-25 11:59:40|290.24|284.84|290.17|284.77|290.24|284.84|290.15|284.75|21
1643111990000|2022-01-25 11:59:50|290.15|284.75|290.12|284.72|290.16|284.76|290.1|284.7|14
1643112000000|2022-01-25 12:00:00|290.13|284.73|290.08|284.68|290.23|284.83|290.08|284.68|20
1643112010000|2022-01-25 12:00:10|290.1|284.7|290.41|285.01|290.41|285.01|290.09|284.69|28
1643112020000|2022-01-25 12:00:20|290.45|285.05|290.61|285.21|290.61|285.21|290.45|285.05|12
1643112030000|2022-01-25 12:00:30|290.6|285.2|290.54|285.14|290.65|285.25|290.54|285.14|19
1643112040000|2022-01-25 12:00:40|290.55|285.15|290.67|285.27|290.69|285.29|290.55|285.15|14
1643112050000|2022-01-25 12:00:50|290.68|285.28|290.79|285.39|290.82|285.42|290.68|285.28|19
1643112060000|2022-01-25 12:01:00|290.8|285.4|290.75|285.35|290.81|285.41|290.72|285.32|16
1643112070000|2022-01-25 12:01:10|290.77|285.37|290.59|285.19|290.78|285.38|290.58|285.18|25
1643112080000|2022-01-25 12:01:20|290.6|285.2|290.44|285.04|290.6|285.2|290.39|284.99|17
1643112090000|2022-01-25 12:01:30|290.39|284.99|290.35|284.95|290.39|284.99|290.3|284.9|18
1643112100000|2022-01-25 12:01:40|290.28|284.88|290.31|284.91|290.32|284.92|290.27|284.87|11
1643112110000|2022-01-25 12:01:50|290.32|284.92|290.25|284.85|290.32|284.92|290.25|284.85|10
1643112120000|2022-01-25 12:02:00|290.26|284.86|290.16|284.76|290.28|284.88|290.16|284.76|12
1643112130000|2022-01-25 12:02:10|290.15|284.75|290.15|284.75|290.15|284.75|290.11|284.71|11
1643112140000|2022-01-25 12:02:20|290.19|284.79|290.21|284.81|290.23|284.83|290.18|284.78|10
1643112150000|2022-01-25 12:02:30|290.22|284.82|290.23|284.83|290.24|284.84|290.18|284.78|15
1643112160000|2022-01-25 12:02:40|290.22|284.82|290.18|284.78|290.22|284.82|290.14|284.74|12
1643112170000|2022-01-25 12:02:50|290.21|284.81|290.21|284.81|290.22|284.82|290.14|284.74|11
1643112180000|2022-01-25 12:03:00|290.24|284.84|290.3|284.9|290.33|284.93|290.24|284.84|13
1643112190000|2022-01-25 12:03:10|290.31|284.91|290.27|284.87|290.31|284.91|290.25|284.85|15
1643112200000|2022-01-25 12:03:20|290.28|284.88|290.34|284.94|290.34|284.94|290.28|284.88|10
1643112210000|2022-01-25 12:03:30|290.36|284.96|290.34|284.94|290.36|284.96|290.34|284.94|15
1643112220000|2022-01-25 12:03:40|290.37|284.97|290.35|284.95|290.38|284.98|290.35|284.95|22
1643112230000|2022-01-25 12:03:50|290.37|284.97|290.22|284.82|290.37|284.97|290.17|284.77|18
1643112240000|2022-01-25 12:04:00|290.2|284.8|290.31|284.91|290.35|284.95|290.19|284.79|27
1643112250000|2022-01-25 12:04:10|290.33|284.93|290.2|284.8|290.39|284.99|290.2|284.8|24
1643112260000|2022-01-25 12:04:20|290.19|284.79|290.14|284.74|290.24|284.84|290.13|284.73|30
1643112270000|2022-01-25 12:04:30|290.15|284.75|290.13|284.73|290.15|284.75|290.1|284.7|13
1643112280000|2022-01-25 12:04:40|290.12|284.72|290.02|284.62|290.19|284.79|289.98|284.58|11
1643112290000|2022-01-25 12:04:50|290.03|284.63|290.03|284.63|290.03|284.63|290|284.6|8
1643112300000|2022-01-25 12:05:00|290.02|284.62|289.96|284.56|290.05|284.65|289.96|284.56|11
1643112310000|2022-01-25 12:05:10|289.98|284.58|289.94|284.54|289.98|284.58|289.87|284.47|10
1643112320000|2022-01-25 12:05:20|289.93|284.53|289.83|284.43|289.97|284.57|289.82|284.42|12
1643112330000|2022-01-25 12:05:30|289.82|284.42|289.8|284.4|289.84|284.44|289.8|284.4|22
1643112340000|2022-01-25 12:05:40|289.79|284.39|289.81|284.41|289.84|284.44|289.79|284.39|14
1643112350000|2022-01-25 12:05:50|289.8|284.4|289.71|284.31|289.81|284.41|289.71|284.31|9
1643112360000|2022-01-25 12:06:00|289.72|284.32|289.71|284.31|289.74|284.34|289.71|284.31|12
1643112370000|2022-01-25 12:06:10|289.73|284.33|289.71|284.31|289.77|284.37|289.71|284.31|10
1643112380000|2022-01-25 12:06:20|289.74|284.34|289.92|284.52|289.96|284.56|289.73|284.33|23
1643112390000|2022-01-25 12:06:30|289.98|284.58|289.79|284.39|289.98|284.58|289.79|284.39|20
1643112400000|2022-01-25 12:06:40|289.76|284.36|289.66|284.26|289.78|284.38|289.66|284.26|21
1643112410000|2022-01-25 12:06:50|289.67|284.27|289.5|284.1|289.71|284.31|289.5|284.1|24
1643112420000|2022-01-25 12:07:00|289.54|284.14|289.57|284.17|289.59|284.19|289.54|284.14|12
1643112430000|2022-01-25 12:07:10|289.59|284.19|289.82|284.42|289.87|284.47|289.59|284.19|19
1643112440000|2022-01-25 12:07:20|289.81|284.41|289.82|284.42|289.83|284.43|289.73|284.33|16
1643112450000|2022-01-25 12:07:30|289.83|284.43|289.84|284.44|289.89|284.49|289.82|284.42|18
1643112460000|2022-01-25 12:07:40|289.83|284.43|289.78|284.38|289.85|284.45|289.76|284.36|11
1643112470000|2022-01-25 12:07:50|289.79|284.39|289.72|284.32|289.79|284.39|289.7|284.3|9
1643112480000|2022-01-25 12:08:00|289.71|284.31|289.67|284.27|289.71|284.31|289.63|284.23|23
1643112490000|2022-01-25 12:08:10|289.68|284.28|289.77|284.37|289.78|284.38|289.66|284.26|11
1643112500000|2022-01-25 12:08:20|289.76|284.36|289.78|284.38|289.78|284.38|289.76|284.36|7
1643112510000|2022-01-25 12:08:30|289.77|284.37|289.76|284.36|289.79|284.39|289.76|284.36|8
1643112520000|2022-01-25 12:08:40|289.77|284.37|289.79|284.39|289.79|284.39|289.77|284.37|3
1643112530000|2022-01-25 12:08:50|289.78|284.38|289.77|284.37|289.78|284.38|289.77|284.37|2
1643112540000|2022-01-25 12:09:00|289.82|284.42|289.79|284.39|289.82|284.42|289.76|284.36|10
1643112550000|2022-01-25 12:09:10|289.78|284.38|289.77|284.37|289.8|284.4|289.77|284.37|8
1643112560000|2022-01-25 12:09:20|289.76|284.36|289.65|284.25|289.78|284.38|289.62|284.22|22
1643112570000|2022-01-25 12:09:30|289.64|284.24|289.7|284.3|289.7|284.3|289.6|284.2|14
1643112580000|2022-01-25 12:09:40|289.72|284.32|289.71|284.31|289.73|284.33|289.64|284.24|12
1643112590000|2022-01-25 12:09:50|289.7|284.3|289.68|284.28|289.7|284.3|289.65|284.25|11
1643112600000|2022-01-25 12:10:00|289.66|284.26|289.62|284.22|289.66|284.26|289.62|284.22|10
1643112610000|2022-01-25 12:10:10|289.61|284.21|289.71|284.31|289.71|284.31|289.58|284.18|20
1643112620000|2022-01-25 12:10:20|289.72|284.32|289.76|284.36|289.77|284.37|289.69|284.29|14
1643112630000|2022-01-25 12:10:30|289.74|284.34|289.8|284.4|289.8|284.4|289.74|284.34|8
1643112640000|2022-01-25 12:10:40|289.79|284.39|289.79|284.39|289.79|284.39|289.77|284.37|6
1643112650000|2022-01-25 12:10:50|289.78|284.38|289.7|284.3|289.79|284.39|289.7|284.3|10
1643112660000|2022-01-25 12:11:00|289.71|284.31|289.72|284.32|289.75|284.35|289.69|284.29|19
1643112670000|2022-01-25 12:11:10|289.7|284.3|289.71|284.31|289.76|284.36|289.7|284.3|20
1643112680000|2022-01-25 12:11:20|289.7|284.3|289.6|284.2|289.7|284.3|289.59|284.19|18
1643112690000|2022-01-25 12:11:30|289.61|284.21|289.58|284.18|289.62|284.22|289.58|284.18|6
1643112700000|2022-01-25 12:11:40|289.57|284.17|289.56|284.16|289.57|284.17|289.55|284.15|8
1643112710000|2022-01-25 12:11:50|289.58|284.18|289.56|284.16|289.62|284.22|289.56|284.16|10
1643112720000|2022-01-25 12:12:00|289.55|284.15|289.55|284.15|289.55|284.15|289.5|284.1|9
1643112730000|2022-01-25 12:12:10|289.58|284.18|289.58|284.18|289.59|284.19|289.56|284.16|9
1643112740000|2022-01-25 12:12:20|289.57|284.17|289.72|284.32|289.76|284.36|289.57|284.17|16
1643112750000|2022-01-25 12:12:30|289.73|284.33|289.72|284.32|289.74|284.34|289.7|284.3|7
1643112760000|2022-01-25 12:12:40|289.73|284.33|289.92|284.52|289.92|284.52|289.73|284.33|9
1643112770000|2022-01-25 12:12:50|289.89|284.49|289.86|284.46|289.89|284.49|289.86|284.46|8
1643112780000|2022-01-25 12:13:00|289.88|284.48|289.89|284.49|289.9|284.5|289.88|284.48|6
1643112790000|2022-01-25 12:13:10|289.9|284.5|289.92|284.52|289.95|284.55|289.9|284.5|5
1643112800000|2022-01-25 12:13:20|289.95|284.55|289.84|284.44|289.95|284.55|289.84|284.44|14
1643112810000|2022-01-25 12:13:30|289.85|284.45|289.88|284.48|289.9|284.5|289.85|284.45|8
1643112820000|2022-01-25 12:13:40|289.87|284.47|289.9|284.5|289.97|284.57|289.87|284.47|15
1643112830000|2022-01-25 12:13:50|289.91|284.51|289.85|284.45|289.91|284.51|289.85|284.45|13
1643112840000|2022-01-25 12:14:00|289.87|284.47|289.83|284.43|289.87|284.47|289.83|284.43|8
1643112850000|2022-01-25 12:14:10|289.79|284.39|289.83|284.43|289.85|284.45|289.79|284.39|11
1643112860000|2022-01-25 12:14:20|289.84|284.44|289.89|284.49|289.9|284.5|289.83|284.43|21
1643112870000|2022-01-25 12:14:30|289.88|284.48|289.9|284.5|289.91|284.51|289.88|284.48|17
1643112880000|2022-01-25 12:14:40|289.91|284.51|289.9|284.5|289.92|284.52|289.9|284.5|8
1643112890000|2022-01-25 12:14:50|289.89|284.49|289.89|284.49|289.91|284.51|289.87|284.47|13
1643112900000|2022-01-25 12:15:00|289.88|284.48|289.76|284.36|289.88|284.48|289.72|284.32|20
1643112910000|2022-01-25 12:15:10|289.73|284.33|289.71|284.31|289.76|284.36|289.71|284.31|11
1643112920000|2022-01-25 12:15:20|289.72|284.32|289.74|284.34|289.75|284.35|289.72|284.32|9
1643112930000|2022-01-25 12:15:30|289.73|284.33|289.66|284.26|289.75|284.35|289.62|284.22|27
1643112940000|2022-01-25 12:15:40|289.65|284.25|289.66|284.26|289.68|284.28|289.61|284.21|22
1643112950000|2022-01-25 12:15:50|289.64|284.24|289.64|284.24|289.66|284.26|289.63|284.23|10
1643112960000|2022-01-25 12:16:00|289.62|284.22|289.53|284.13|289.64|284.24|289.52|284.12|13
1643112970000|2022-01-25 12:16:10|289.52|284.12|289.38|283.98|289.52|284.12|289.38|283.98|17
1643112980000|2022-01-25 12:16:20|289.39|283.99|289.38|283.98|289.39|283.99|289.31|283.91|13
1643112990000|2022-01-25 12:16:30|289.34|283.94|289.45|284.05|289.45|284.05|289.32|283.92|15
1643113000000|2022-01-25 12:16:40|289.46|284.06|289.51|284.11|289.52|284.12|289.46|284.06|7
1643113010000|2022-01-25 12:16:50|289.5|284.1|289.61|284.21|289.61|284.21|289.48|284.08|8
1643113020000|2022-01-25 12:17:00|289.62|284.22|289.63|284.23|289.64|284.24|289.6|284.2|10
1643113030000|2022-01-25 12:17:10|289.66|284.26|289.9|284.5|289.92|284.52|289.66|284.26|16
1643113040000|2022-01-25 12:17:20|289.91|284.51|289.92|284.52|289.92|284.52|289.88|284.48|9
1643113050000|2022-01-25 12:17:30|289.91|284.51|289.93|284.53|289.95|284.55|289.84|284.44|22
1643113060000|2022-01-25 12:17:40|289.91|284.51|289.85|284.45|289.95|284.55|289.85|284.45|21
1643113070000|2022-01-25 12:17:50|289.84|284.44|289.86|284.46|289.88|284.48|289.82|284.42|17
1643113080000|2022-01-25 12:18:00|289.83|284.43|289.82|284.42|289.89|284.49|289.82|284.42|7
1643113090000|2022-01-25 12:18:10|289.81|284.41|289.65|284.25|289.81|284.41|289.64|284.24|11
1643113100000|2022-01-25 12:18:20|289.68|284.28|289.76|284.36|289.8|284.4|289.68|284.28|20
1643113110000|2022-01-25 12:18:30|289.78|284.38|289.8|284.4|289.82|284.42|289.78|284.38|5
1643113120000|2022-01-25 12:18:40|289.81|284.41|289.95|284.55|289.95|284.55|289.81|284.41|8
1643113130000|2022-01-25 12:18:50|289.9|284.5|289.95|284.55|289.96|284.56|289.89|284.49|7
1643113140000|2022-01-25 12:19:00|289.89|284.49|290.02|284.62|290.02|284.62|289.89|284.49|6
1643113150000|2022-01-25 12:19:10|290.01|284.61|290|284.6|290.02|284.62|289.95|284.55|9
1643113160000|2022-01-25 12:19:20|289.99|284.59|290.07|284.67|290.07|284.67|289.95|284.55|12
1643113170000|2022-01-25 12:19:30|290.06|284.66|290.06|284.66|290.07|284.67|290.03|284.63|18
1643113180000|2022-01-25 12:19:40|290.07|284.67|290.61|285.21|290.61|285.21|290.06|284.66|24
1643113190000|2022-01-25 12:19:50|290.59|285.19|290.39|284.99|290.59|285.19|290.39|284.99|21
1643113200000|2022-01-25 12:20:00|290.4|285|290.33|284.93|290.44|285.04|290.33|284.93|14
1643113210000|2022-01-25 12:20:10|290.31|284.91|290.33|284.93|290.42|285.02|290.2|284.8|25
1643113220000|2022-01-25 12:20:20|290.34|284.94|290.41|285.01|290.42|285.02|290.33|284.93|16
1643113230000|2022-01-25 12:20:30|290.43|285.03|290.39|284.99|290.43|285.03|290.39|284.99|12
1643113240000|2022-01-25 12:20:40|290.4|285|290.49|285.09|290.49|285.09|290.39|284.99|11
1643113250000|2022-01-25 12:20:50|290.51|285.11|290.47|285.07|290.51|285.11|290.47|285.07|8
1643113260000|2022-01-25 12:21:00|290.5|285.1|290.62|285.22|290.62|285.22|290.5|285.1|22
1643113270000|2022-01-25 12:21:10|290.69|285.29|290.75|285.35|290.86|285.46|290.69|285.29|17
1643113280000|2022-01-25 12:21:20|290.73|285.33|290.68|285.28|290.75|285.35|290.63|285.23|18
1643113290000|2022-01-25 12:21:30|290.65|285.25|290.69|285.29|290.72|285.32|290.63|285.23|10
1643113300000|2022-01-25 12:21:40|290.7|285.3|290.66|285.26|290.7|285.3|290.63|285.23|9
1643113310000|2022-01-25 12:21:50|290.64|285.24|290.82|285.42|290.82|285.42|290.64|285.24|24
1643113320000|2022-01-25 12:22:00|290.81|285.41|290.73|285.33|290.9|285.5|290.73|285.33|18
1643113330000|2022-01-25 12:22:10|290.74|285.34|290.7|285.3|290.76|285.36|290.69|285.29|13
1643113340000|2022-01-25 12:22:20|290.68|285.28|290.66|285.26|290.68|285.28|290.65|285.25|9
1643113350000|2022-01-25 12:22:30|290.68|285.28|290.64|285.24|290.71|285.31|290.6|285.2|12
1643113360000|2022-01-25 12:22:40|290.63|285.23|290.57|285.17|290.63|285.23|290.51|285.11|23
1643113370000|2022-01-25 12:22:50|290.55|285.15|290.6|285.2|290.6|285.2|290.49|285.09|26
1643113380000|2022-01-25 12:23:00|290.61|285.21|290.55|285.15|290.63|285.23|290.55|285.15|9
1643113390000|2022-01-25 12:23:10|290.56|285.16|290.57|285.17|290.61|285.21|290.53|285.13|16
1643113400000|2022-01-25 12:23:20|290.62|285.22|290.65|285.25|290.71|285.31|290.57|285.17|26
1643113410000|2022-01-25 12:23:30|290.63|285.23|290.6|285.2|290.69|285.29|290.57|285.17|10
1643113420000|2022-01-25 12:23:40|290.61|285.21|290.57|285.17|290.61|285.21|290.56|285.16|6
1643113430000|2022-01-25 12:23:50|290.58|285.18|290.6|285.2|290.64|285.24|290.58|285.18|9
1643113440000|2022-01-25 12:24:00|290.71|285.31|290.66|285.26|290.71|285.31|290.66|285.26|15
1643113450000|2022-01-25 12:24:10|290.68|285.28|290.7|285.3|290.7|285.3|290.63|285.23|19
1643113460000|2022-01-25 12:24:20|290.69|285.29|290.65|285.25|290.69|285.29|290.64|285.24|11
1643113470000|2022-01-25 12:24:30|290.64|285.24|290.79|285.39|290.79|285.39|290.61|285.21|18
1643113480000|2022-01-25 12:24:40|290.77|285.37|290.76|285.36|290.79|285.39|290.76|285.36|11
1643113490000|2022-01-25 12:24:50|290.75|285.35|290.71|285.31|290.76|285.36|290.69|285.29|23
1643113500000|2022-01-25 12:25:00|290.7|285.3|290.74|285.34|290.76|285.36|290.68|285.28|17
1643113510000|2022-01-25 12:25:10|290.77|285.37|290.77|285.37|290.8|285.4|290.76|285.36|12
1643113520000|2022-01-25 12:25:20|290.78|285.38|290.78|285.38|290.82|285.42|290.77|285.37|11
1643113530000|2022-01-25 12:25:30|290.79|285.39|290.83|285.43|290.83|285.43|290.79|285.39|5
1643113540000|2022-01-25 12:25:40|290.82|285.42|290.76|285.36|290.83|285.43|290.76|285.36|13
1643113550000|2022-01-25 12:25:50|290.8|285.4|290.81|285.41|290.81|285.41|290.79|285.39|3
1643113560000|2022-01-25 12:26:00|290.8|285.4|290.84|285.44|290.84|285.44|290.76|285.36|10
1643113570000|2022-01-25 12:26:10|290.85|285.45|291.15|285.75|291.15|285.75|290.85|285.45|16
1643113580000|2022-01-25 12:26:20|291.12|285.72|291.23|285.83|291.27|285.87|291.08|285.68|10
1643113590000|2022-01-25 12:26:30|291.24|285.84|291.27|285.87|291.3|285.9|291.24|285.84|9
1643113600000|2022-01-25 12:26:40|291.26|285.86|291.13|285.73|291.26|285.86|291.12|285.72|14
1643113610000|2022-01-25 12:26:50|291.14|285.74|291.07|285.67|291.14|285.74|291.07|285.67|13
1643113620000|2022-01-25 12:27:00|291.09|285.69|291.19|285.79|291.24|285.84|291.09|285.69|19
1643113630000|2022-01-25 12:27:10|291.17|285.77|291.18|285.78|291.2|285.8|291.17|285.77|8
1643113640000|2022-01-25 12:27:20|291.19|285.79|291.26|285.86|291.26|285.86|291.19|285.79|7
1643113650000|2022-01-25 12:27:30|291.27|285.87|291.61|286.21|291.61|286.21|291.26|285.86|25
1643113660000|2022-01-25 12:27:40|291.62|286.22|291.56|286.16|291.68|286.28|291.54|286.14|22
1643113670000|2022-01-25 12:27:50|291.55|286.15|291.55|286.15|291.56|286.16|291.49|286.09|16
1643113680000|2022-01-25 12:28:00|291.6|286.2|291.58|286.18|291.62|286.22|291.51|286.11|20
1643113690000|2022-01-25 12:28:10|291.59|286.19|291.46|286.06|291.59|286.19|291.4|286|13
1643113700000|2022-01-25 12:28:20|291.47|286.07|291.52|286.12|291.52|286.12|291.47|286.07|4
1643113710000|2022-01-25 12:28:30|291.53|286.13|291.55|286.15|291.59|286.19|291.53|286.13|7
1643113720000|2022-01-25 12:28:40|291.56|286.16|291.62|286.22|291.63|286.23|291.55|286.15|12
1643113730000|2022-01-25 12:28:50|291.64|286.24|291.75|286.35|291.78|286.38|291.61|286.21|17
1643113740000|2022-01-25 12:29:00|291.76|286.36|291.73|286.33|291.78|286.38|291.69|286.29|15
1643113750000|2022-01-25 12:29:10|291.74|286.34|291.73|286.33|291.74|286.34|291.72|286.32|6
1643113760000|2022-01-25 12:29:20|291.72|286.32|291.73|286.33|291.73|286.33|291.72|286.32|2
1643113770000|2022-01-25 12:29:30|291.74|286.34|291.77|286.37|291.8|286.4|291.74|286.34|7
1643113780000|2022-01-25 12:29:40|291.78|286.38|291.55|286.15|291.78|286.38|291.49|286.09|14
1643113790000|2022-01-25 12:29:50|291.54|286.14|291.47|286.07|291.54|286.14|291.44|286.04|11
1643113800000|2022-01-25 12:30:00|291.46|286.06|291.29|285.89|291.47|286.07|291.29|285.89|21
1643113810000|2022-01-25 12:30:10|291.3|285.9|291.19|285.79|291.3|285.9|291.16|285.76|24
1643113820000|2022-01-25 12:30:20|291.2|285.8|291.29|285.89|291.3|285.9|291.2|285.8|17
1643113830000|2022-01-25 12:30:30|291.28|285.88|291.24|285.84|291.29|285.89|291.24|285.84|10
1643113840000|2022-01-25 12:30:40|291.35|285.95|292.25|286.85|292.25|286.85|291.31|285.91|30
1643113850000|2022-01-25 12:30:50|292.32|286.92|292.43|287.03|292.43|287.03|292.15|286.75|28
1643113860000|2022-01-25 12:31:00|292.38|286.98|292.59|287.19|292.59|287.19|292.38|286.98|10
1643113870000|2022-01-25 12:31:10|292.64|287.24|292.83|287.43|292.85|287.45|292.64|287.24|18
1643113880000|2022-01-25 12:31:20|292.81|287.41|292.84|287.44|292.84|287.44|292.81|287.41|3
1643113890000|2022-01-25 12:31:30|292.81|287.41|292.7|287.3|292.83|287.43|292.66|287.26|15
1643113900000|2022-01-25 12:31:40|292.71|287.31|292.65|287.25|292.72|287.32|292.65|287.25|9
1643113910000|2022-01-25 12:31:50|292.64|287.24|292.51|287.11|292.69|287.29|292.51|287.11|22
1643113920000|2022-01-25 12:32:00|292.62|287.22|292.66|287.26|292.66|287.26|292.52|287.12|18
1643113930000|2022-01-25 12:32:10|292.65|287.25|292.56|287.16|292.67|287.27|292.56|287.16|18
1643113940000|2022-01-25 12:32:20|292.57|287.17|292.75|287.35|292.75|287.35|292.57|287.17|15
1643113950000|2022-01-25 12:32:30|292.76|287.36|292.83|287.43|292.86|287.46|292.76|287.36|18
1643113960000|2022-01-25 12:32:40|292.81|287.41|292.7|287.3|292.81|287.41|292.7|287.3|17
1643113970000|2022-01-25 12:32:50|292.72|287.32|292.62|287.22|292.72|287.32|292.57|287.17|18
1643113980000|2022-01-25 12:33:00|292.58|287.18|292.7|287.3|292.75|287.35|292.56|287.16|18
1643113990000|2022-01-25 12:33:10|292.69|287.29|292.57|287.17|292.7|287.3|292.57|287.17|23
1643114000000|2022-01-25 12:33:20|292.55|287.15|292.44|287.04|292.56|287.16|292.44|287.04|14
1643114010000|2022-01-25 12:33:30|292.43|287.03|292.42|287.02|292.46|287.06|292.41|287.01|11
1643114020000|2022-01-25 12:33:40|292.4|287|292.39|286.99|292.42|287.02|292.39|286.99|6
1643114030000|2022-01-25 12:33:50|292.34|286.94|292.1|286.7|292.34|286.94|292.07|286.67|18
1643114040000|2022-01-25 12:34:00|292.08|286.68|292.12|286.72|292.12|286.72|292.08|286.68|5
1643114050000|2022-01-25 12:34:10|292.1|286.7|292.17|286.77|292.19|286.79|292.1|286.7|19
1643114060000|2022-01-25 12:34:20|292.16|286.76|292.14|286.74|292.21|286.81|292.14|286.74|11
1643114070000|2022-01-25 12:34:30|292.15|286.75|291.95|286.55|292.15|286.75|291.95|286.55|10
1643114080000|2022-01-25 12:34:40|291.94|286.54|292.04|286.64|292.04|286.64|291.9|286.5|12
1643114090000|2022-01-25 12:34:50|292.07|286.67|292.05|286.65|292.07|286.67|292.02|286.62|7
1643114100000|2022-01-25 12:35:00|292.06|286.66|292.13|286.73|292.13|286.73|291.88|286.48|25
1643114110000|2022-01-25 12:35:10|292.14|286.74|292.15|286.75|292.19|286.79|292.04|286.64|17
1643114120000|2022-01-25 12:35:20|292.19|286.79|292.2|286.8|292.2|286.8|292.14|286.74|12
1643114130000|2022-01-25 12:35:30|292.21|286.81|292.24|286.84|292.26|286.86|292.2|286.8|7
1643114140000|2022-01-25 12:35:40|292.23|286.83|292.1|286.7|292.23|286.83|292.03|286.63|23
1643114150000|2022-01-25 12:35:50|292.08|286.68|292.01|286.61|292.1|286.7|291.97|286.57|14
1643114160000|2022-01-25 12:36:00|292.04|286.64|292.04|286.64|292.05|286.65|291.98|286.58|18
1643114170000|2022-01-25 12:36:10|292.05|286.65|291.92|286.52|292.06|286.66|291.89|286.49|17
1643114180000|2022-01-25 12:36:20|291.93|286.53|291.93|286.53|291.94|286.54|291.9|286.5|9
1643114190000|2022-01-25 12:36:30|291.94|286.54|292|286.6|292.02|286.62|291.94|286.54|12
1643114200000|2022-01-25 12:36:40|292.01|286.61|292.03|286.63|292.03|286.63|292|286.6|9
1643114210000|2022-01-25 12:36:50|292.04|286.64|292.14|286.74|292.14|286.74|292.03|286.63|10
1643114220000|2022-01-25 12:37:00|292.2|286.8|292.41|287.01|292.43|287.03|292.2|286.8|24
1643114230000|2022-01-25 12:37:10|292.42|287.02|292.41|287.01|292.46|287.06|292.41|287.01|17
1643114240000|2022-01-25 12:37:20|292.4|287|292.26|286.86|292.41|287.01|292.26|286.86|18
1643114250000|2022-01-25 12:37:30|292.27|286.87|292.07|286.67|292.27|286.87|292.06|286.66|30
1643114260000|2022-01-25 12:37:40|292.1|286.7|292.09|286.69|292.1|286.7|291.96|286.56|29
1643114270000|2022-01-25 12:37:50|292.15|286.75|292.35|286.95|292.35|286.95|292.14|286.74|29
1643114280000|2022-01-25 12:38:00|292.34|286.94|292.74|287.34|292.76|287.36|292.31|286.91|27
1643114290000|2022-01-25 12:38:10|292.7|287.3|292.77|287.37|292.78|287.38|292.7|287.3|29
1643114300000|2022-01-25 12:38:20|292.75|287.35|292.64|287.24|292.76|287.36|292.6|287.2|24
1643114310000|2022-01-25 12:38:30|292.63|287.23|292.68|287.28|292.69|287.29|292.63|287.23|14
1643114320000|2022-01-25 12:38:40|292.65|287.25|292.59|287.19|292.65|287.25|292.48|287.08|13
1643114330000|2022-01-25 12:38:50|292.55|287.15|292.56|287.16|292.59|287.19|292.47|287.07|18
1643114340000|2022-01-25 12:39:00|292.54|287.14|292.63|287.23|292.65|287.25|292.54|287.14|14
1643114350000|2022-01-25 12:39:10|292.65|287.25|293.59|288.19|293.59|288.19|292.64|287.24|18
1643114360000|2022-01-25 12:39:20|293.54|288.14|293.2|287.8|293.54|288.14|293.09|287.69|29
1643114370000|2022-01-25 12:39:30|293.21|287.81|293.17|287.77|293.24|287.84|293.13|287.73|19
1643114380000|2022-01-25 12:39:40|293.15|287.75|293.17|287.77|293.17|287.77|293.15|287.75|10
1643114390000|2022-01-25 12:39:50|293.22|287.82|293.33|287.93|293.33|287.93|293.21|287.81|9
1643114400000|2022-01-25 12:40:00|293.34|287.94|293.19|287.79|293.34|287.94|293.15|287.75|23
1643114410000|2022-01-25 12:40:10|293.21|287.81|293.35|287.95|293.37|287.97|293.2|287.8|15
1643114420000|2022-01-25 12:40:20|293.37|287.97|293.38|287.98|293.38|287.98|293.35|287.95|9
1643114430000|2022-01-25 12:40:30|293.37|287.97|293.38|287.98|293.38|287.98|293.37|287.97|2
1643114440000|2022-01-25 12:40:40|293.39|287.99|293.57|288.17|293.57|288.17|293.39|287.99|8
1643114450000|2022-01-25 12:40:50|293.6|288.2|294.29|288.89|294.29|288.89|293.6|288.2|24
1643114460000|2022-01-25 12:41:00|294.23|288.83|293.93|288.53|294.33|288.93|293.93|288.53|29
1643114470000|2022-01-25 12:41:10|293.94|288.54|293.83|288.43|293.97|288.57|293.8|288.4|23
1643114480000|2022-01-25 12:41:20|293.84|288.44|293.97|288.57|294.03|288.63|293.8|288.4|20
1643114490000|2022-01-25 12:41:30|294|288.6|293.99|288.59|294.04|288.64|293.96|288.56|25
1643114500000|2022-01-25 12:41:40|294.01|288.61|294.01|288.61|294.04|288.64|293.9|288.5|19
1643114510000|2022-01-25 12:41:50|294|288.6|294|288.6|294.01|288.61|294|288.6|11
1643114520000|2022-01-25 12:42:00|294.01|288.61|293.99|288.59|294.01|288.61|293.99|288.59|9
1643114530000|2022-01-25 12:42:10|293.97|288.57|293.79|288.39|293.97|288.57|293.74|288.34|24
1643114540000|2022-01-25 12:42:20|293.8|288.4|293.82|288.42|293.87|288.47|293.77|288.37|18
1643114550000|2022-01-25 12:42:30|293.87|288.47|293.97|288.57|293.97|288.57|293.81|288.41|19
1643114560000|2022-01-25 12:42:40|293.98|288.58|293.97|288.57|293.99|288.59|293.94|288.54|11
1643114570000|2022-01-25 12:42:50|293.96|288.56|294.03|288.63|294.03|288.63|293.96|288.56|5
1643114580000|2022-01-25 12:43:00|294.01|288.61|294.13|288.73|294.16|288.76|293.98|288.58|22
1643114590000|2022-01-25 12:43:10|294.1|288.7|294|288.6|294.1|288.7|293.99|288.59|13
1643114600000|2022-01-25 12:43:20|293.99|288.59|293.98|288.58|294.01|288.61|293.84|288.44|14
1643114610000|2022-01-25 12:43:30|293.97|288.57|293.96|288.56|293.99|288.59|293.92|288.52|18
1643114620000|2022-01-25 12:43:40|293.95|288.55|293.89|288.49|293.95|288.55|293.88|288.48|16
1643114630000|2022-01-25 12:43:50|293.84|288.44|293.96|288.56|293.98|288.58|293.79|288.39|19
1643114640000|2022-01-25 12:44:00|293.95|288.55|294.04|288.64|294.04|288.64|293.95|288.55|17
1643114650000|2022-01-25 12:44:10|294.05|288.65|294.11|288.71|294.12|288.72|294.05|288.65|18
1643114660000|2022-01-25 12:44:20|294.1|288.7|293.92|288.52|294.1|288.7|293.91|288.51|18
1643114670000|2022-01-25 12:44:30|293.94|288.54|294.07|288.67|294.08|288.68|293.94|288.54|16
1643114680000|2022-01-25 12:44:40|294.11|288.71|294|288.6|294.12|288.72|294|288.6|11
1643114690000|2022-01-25 12:44:50|293.97|288.57|294.08|288.68|294.08|288.68|293.97|288.57|10
1643114700000|2022-01-25 12:45:00|294.09|288.69|294.01|288.61|294.17|288.77|294|288.6|15
1643114710000|2022-01-25 12:45:10|293.99|288.59|293.96|288.56|294|288.6|293.92|288.52|17
1643114720000|2022-01-25 12:45:20|293.97|288.57|293.84|288.44|294|288.6|293.73|288.33|24
1643114730000|2022-01-25 12:45:30|293.86|288.46|293.67|288.27|293.86|288.46|293.57|288.17|17
1643114740000|2022-01-25 12:45:40|293.66|288.26|293.58|288.18|293.66|288.26|293.54|288.14|15
1643114750000|2022-01-25 12:45:50|293.6|288.2|293.48|288.08|293.63|288.23|293.48|288.08|20
1643114760000|2022-01-25 12:46:00|293.45|288.05|293.43|288.03|293.5|288.1|293.32|287.92|22
1643114770000|2022-01-25 12:46:10|293.45|288.05|293.49|288.09|293.57|288.17|293.4|288|24
1643114780000|2022-01-25 12:46:20|293.51|288.11|293.18|287.78|293.52|288.12|293.18|287.78|32
1643114790000|2022-01-25 12:46:30|293.17|287.77|292.81|287.41|293.18|287.78|292.78|287.38|30
1643114800000|2022-01-25 12:46:40|292.8|287.4|292.72|287.32|292.81|287.41|292.55|287.15|24
1643114810000|2022-01-25 12:46:50|292.89|287.49|292.79|287.39|292.99|287.59|292.73|287.33|27
1643114820000|2022-01-25 12:47:00|292.78|287.38|292.69|287.29|292.78|287.38|292.68|287.28|18
1643114830000|2022-01-25 12:47:10|292.72|287.32|292.71|287.31|292.72|287.32|292.69|287.29|13
1643114840000|2022-01-25 12:47:20|292.72|287.32|292.65|287.25|292.73|287.33|292.63|287.23|12
1643114850000|2022-01-25 12:47:30|292.67|287.27|292.65|287.25|292.7|287.3|292.63|287.23|14
1643114860000|2022-01-25 12:47:40|292.66|287.26|292.53|287.13|292.66|287.26|292.52|287.12|9
1643114870000|2022-01-25 12:47:50|292.52|287.12|292.6|287.2|292.63|287.23|292.52|287.12|21
1643114880000|2022-01-25 12:48:00|292.62|287.22|292.05|286.65|292.62|287.22|292.05|286.65|28
1643114890000|2022-01-25 12:48:10|292.04|286.64|291.93|286.53|292.04|286.64|291.93|286.53|16
1643114900000|2022-01-25 12:48:20|291.94|286.54|291.67|286.27|291.94|286.54|291.67|286.27|14
1643114910000|2022-01-25 12:48:30|291.66|286.26|291.75|286.35|291.78|286.38|291.66|286.26|22
1643114920000|2022-01-25 12:48:40|291.7|286.3|291.96|286.56|291.97|286.57|291.69|286.29|23
1643114930000|2022-01-25 12:48:50|291.95|286.55|291.83|286.43|291.95|286.55|291.82|286.42|20
1643114940000|2022-01-25 12:49:00|291.84|286.44|291.84|286.44|291.87|286.47|291.82|286.42|19
1643114950000|2022-01-25 12:49:10|291.87|286.47|291.98|286.58|292.06|286.66|291.87|286.47|17
1643114960000|2022-01-25 12:49:20|291.99|286.59|291.86|286.46|291.99|286.59|291.86|286.46|11
1643114970000|2022-01-25 12:49:30|291.83|286.43|291.75|286.35|291.85|286.45|291.75|286.35|14
1643114980000|2022-01-25 12:49:40|291.81|286.41|291.72|286.32|291.82|286.42|291.64|286.24|19
1643114990000|2022-01-25 12:49:50|291.73|286.33|291.83|286.43|291.86|286.46|291.73|286.33|16
1643115000000|2022-01-25 12:50:00|291.81|286.41|291.83|286.43|291.84|286.44|291.81|286.41|16
1643115010000|2022-01-25 12:50:10|291.82|286.42|292.04|286.64|292.04|286.64|291.82|286.42|18
1643115020000|2022-01-25 12:50:20|292.03|286.63|292.11|286.71|292.11|286.71|292.03|286.63|19
1643115030000|2022-01-25 12:50:30|292.12|286.72|292.01|286.61|292.14|286.74|292|286.6|23
1643115040000|2022-01-25 12:50:40|292|286.6|291.92|286.52|292.04|286.64|291.9|286.5|22
1643115050000|2022-01-25 12:50:50|291.93|286.53|291.83|286.43|291.99|286.59|291.83|286.43|11
1643115060000|2022-01-25 12:51:00|291.82|286.42|291.59|286.19|291.83|286.43|291.59|286.19|24
1643115070000|2022-01-25 12:51:10|291.63|286.23|291.57|286.17|291.63|286.23|291.4|286|22
1643115080000|2022-01-25 12:51:20|291.56|286.16|291.67|286.27|291.69|286.29|291.53|286.13|19
1643115090000|2022-01-25 12:51:30|291.68|286.28|291.68|286.28|291.73|286.33|291.66|286.26|16
1643115100000|2022-01-25 12:51:40|291.71|286.31|291.57|286.17|291.71|286.31|291.51|286.11|19
1643115110000|2022-01-25 12:51:50|291.56|286.16|291.64|286.24|291.77|286.37|291.56|286.16|26
1643115120000|2022-01-25 12:52:00|291.68|286.28|291.66|286.26|291.68|286.28|291.65|286.25|10
1643115130000|2022-01-25 12:52:10|291.68|286.28|291.53|286.13|291.68|286.28|291.49|286.09|21
1643115140000|2022-01-25 12:52:20|291.52|286.12|291.49|286.09|291.54|286.14|291.47|286.07|12
1643115150000|2022-01-25 12:52:30|291.48|286.08|291.55|286.15|291.56|286.16|291.48|286.08|7
1643115160000|2022-01-25 12:52:40|291.54|286.14|291.58|286.18|291.58|286.18|291.51|286.11|16
1643115170000|2022-01-25 12:52:50|291.6|286.2|291.58|286.18|291.62|286.22|291.58|286.18|8
1643115180000|2022-01-25 12:53:00|291.6|286.2|291.71|286.31|291.71|286.31|291.58|286.18|14
1643115190000|2022-01-25 12:53:10|291.7|286.3|291.55|286.15|291.7|286.3|291.55|286.15|14
1643115200000|2022-01-25 12:53:20|291.56|286.16|291.55|286.15|291.57|286.17|291.54|286.14|12
1643115210000|2022-01-25 12:53:30|291.57|286.17|291.51|286.11|291.62|286.22|291.51|286.11|14
1643115220000|2022-01-25 12:53:40|291.5|286.1|291.43|286.03|291.53|286.13|291.4|286|13
1643115230000|2022-01-25 12:53:50|291.44|286.04|291.53|286.13|291.55|286.15|291.44|286.04|19
1643115240000|2022-01-25 12:54:00|291.55|286.15|291.58|286.18|291.58|286.18|291.54|286.14|9
1643115250000|2022-01-25 12:54:10|291.57|286.17|291.51|286.11|291.61|286.21|291.44|286.04|19
1643115260000|2022-01-25 12:54:20|291.52|286.12|291.55|286.15|291.58|286.18|291.49|286.09|19
1643115270000|2022-01-25 12:54:30|291.56|286.16|291.57|286.17|291.6|286.2|291.54|286.14|17
1643115280000|2022-01-25 12:54:40|291.59|286.19|291.34|285.94|291.59|286.19|291.34|285.94|15
1643115290000|2022-01-25 12:54:50|291.37|285.97|291.29|285.89|291.37|285.97|291.29|285.89|13
1643115300000|2022-01-25 12:55:00|291.3|285.9|291.31|285.91|291.32|285.92|291.3|285.9|7
1643115310000|2022-01-25 12:55:10|291.32|285.92|291.25|285.85|291.32|285.92|291.25|285.85|9
1643115320000|2022-01-25 12:55:20|291.26|285.86|291.07|285.67|291.26|285.86|291.07|285.67|10
1643115330000|2022-01-25 12:55:30|291.03|285.63|291.11|285.71|291.11|285.71|291.02|285.62|9
1643115340000|2022-01-25 12:55:40|291.14|285.74|291.42|286.02|291.48|286.08|291.13|285.73|24
1643115350000|2022-01-25 12:55:50|291.41|286.01|291.41|286.01|291.48|286.08|291.37|285.97|26
1643115360000|2022-01-25 12:56:00|291.4|286|291.42|286.02|291.44|286.04|291.39|285.99|12
1643115370000|2022-01-25 12:56:10|291.43|286.03|291.68|286.28|291.68|286.28|291.43|286.03|13
1643115380000|2022-01-25 12:56:20|291.69|286.29|291.61|286.21|291.71|286.31|291.56|286.16|11
1643115390000|2022-01-25 12:56:30|291.66|286.26|291.6|286.2|291.66|286.26|291.57|286.17|13
1643115400000|2022-01-25 12:56:40|291.59|286.19|291.52|286.12|291.6|286.2|291.47|286.07|12
1643115410000|2022-01-25 12:56:50|291.55|286.15|291.55|286.15|291.55|286.15|291.47|286.07|11
1643115420000|2022-01-25 12:57:00|291.56|286.16|291.58|286.18|291.65|286.25|291.55|286.15|11
1643115430000|2022-01-25 12:57:10|291.55|286.15|291.59|286.19|291.61|286.21|291.52|286.12|7
1643115440000|2022-01-25 12:57:20|291.56|286.16|291.47|286.07|291.56|286.16|291.45|286.05|17
1643115450000|2022-01-25 12:57:30|291.48|286.08|291.47|286.07|291.49|286.09|291.47|286.07|3
1643115460000|2022-01-25 12:57:40|291.46|286.06|291.46|286.06|291.48|286.08|291.38|285.98|7
1643115470000|2022-01-25 12:57:50|291.44|286.04|291.31|285.91|291.44|286.04|291.26|285.86|20
1643115480000|2022-01-25 12:58:00|291.3|285.9|291.28|285.88|291.31|285.91|291.26|285.86|13
1643115490000|2022-01-25 12:58:10|291.29|285.89|291.2|285.8|291.34|285.94|291.2|285.8|11
1643115500000|2022-01-25 12:58:20|291.19|285.79|291.24|285.84|291.26|285.86|291.18|285.78|7
1643115510000|2022-01-25 12:58:30|291.18|285.78|291.31|285.91|291.32|285.92|291.17|285.77|12
1643115520000|2022-01-25 12:58:40|291.32|285.92|291.25|285.85|291.32|285.92|291.25|285.85|16
1643115530000|2022-01-25 12:58:50|291.22|285.82|291.07|285.67|291.22|285.82|291.06|285.66|19
1643115540000|2022-01-25 12:59:00|291.08|285.68|291.06|285.66|291.12|285.72|291.06|285.66|13
1643115550000|2022-01-25 12:59:10|291.08|285.68|291.08|285.68|291.08|285.68|291.07|285.67|3
1643115560000|2022-01-25 12:59:20|291.1|285.7|291.05|285.65|291.1|285.7|291.05|285.65|5
1643115570000|2022-01-25 12:59:30|291.04|285.64|291.04|285.64|291.04|285.64|291|285.6|7
1643115580000|2022-01-25 12:59:40|291.09|285.69|291.12|285.72|291.14|285.74|291.06|285.66|13
1643115590000|2022-01-25 12:59:50|291.13|285.73|291.11|285.71|291.14|285.74|291.08|285.68|20
1643115600000|2022-01-25 13:00:00|291.1|285.7|291.22|285.82|291.3|285.9|291.1|285.7|22
1643115610000|2022-01-25 13:00:10|291.21|285.81|291.08|285.68|291.23|285.83|291.08|285.68|17
1643115620000|2022-01-25 13:00:20|291.07|285.67|290.98|285.58|291.07|285.67|290.94|285.54|7
1643115630000|2022-01-25 13:00:30|290.99|285.59|291.08|285.68|291.08|285.68|290.99|285.59|13
1643115640000|2022-01-25 13:00:40|291.09|285.69|291.09|285.69|291.1|285.7|291.09|285.69|3
1643115650000|2022-01-25 13:00:50|291.1|285.7|291.09|285.69|291.1|285.7|291.06|285.66|7
1643115660000|2022-01-25 13:01:00|291.07|285.67|290.97|285.57|291.09|285.69|290.91|285.51|16
1643115670000|2022-01-25 13:01:10|290.98|285.58|290.89|285.49|290.98|285.58|290.87|285.47|17
1643115680000|2022-01-25 13:01:20|290.88|285.48|290.88|285.48|290.92|285.52|290.88|285.48|14
1643115690000|2022-01-25 13:01:30|290.89|285.49|290.93|285.53|290.94|285.54|290.88|285.48|12
1643115700000|2022-01-25 13:01:40|290.95|285.55|290.95|285.55|290.99|285.59|290.94|285.54|12
1643115710000|2022-01-25 13:01:50|290.93|285.53|290.82|285.42|290.93|285.53|290.77|285.37|17
1643115720000|2022-01-25 13:02:00|290.84|285.44|290.85|285.45|290.89|285.49|290.8|285.4|16
1643115730000|2022-01-25 13:02:10|290.87|285.47|290.9|285.5|290.9|285.5|290.84|285.44|16
1643115740000|2022-01-25 13:02:20|290.89|285.49|290.9|285.5|290.91|285.51|290.89|285.49|9
1643115750000|2022-01-25 13:02:30|290.89|285.49|290.91|285.51|290.91|285.51|290.89|285.49|9
1643115760000|2022-01-25 13:02:40|290.9|285.5|291.22|285.82|291.22|285.82|290.89|285.49|15
1643115770000|2022-01-25 13:02:50|291.23|285.83|291.33|285.93|291.33|285.93|291.21|285.81|11
1643115780000|2022-01-25 13:03:00|291.29|285.89|291.29|285.89|291.31|285.91|291.22|285.82|28
1643115790000|2022-01-25 13:03:10|291.27|285.87|291.37|285.97|291.42|286.02|291.27|285.87|21
1643115800000|2022-01-25 13:03:20|291.36|285.96|291.27|285.87|291.36|285.96|291.26|285.86|9
1643115810000|2022-01-25 13:03:30|291.29|285.89|291.27|285.87|291.29|285.89|291.26|285.86|7
1643115820000|2022-01-25 13:03:40|291.28|285.88|291.22|285.82|291.3|285.9|291.22|285.82|9
1643115830000|2022-01-25 13:03:50|291.21|285.81|291.2|285.8|291.21|285.81|291.2|285.8|6
1643115840000|2022-01-25 13:04:00|291.19|285.79|291.18|285.78|291.19|285.79|291.07|285.67|17
1643115850000|2022-01-25 13:04:10|291.17|285.77|291.07|285.67|291.17|285.77|291.07|285.67|3
1643115860000|2022-01-25 13:04:20|291.06|285.66|290.98|285.58|291.06|285.66|290.98|285.58|4
1643115870000|2022-01-25 13:04:30|290.97|285.57|290.95|285.55|290.97|285.57|290.95|285.55|2
1643115880000|2022-01-25 13:04:40|290.97|285.57|290.95|285.55|290.97|285.57|290.89|285.49|15
1643115890000|2022-01-25 13:04:50|290.94|285.54|290.91|285.51|290.94|285.54|290.89|285.49|10
1643115900000|2022-01-25 13:05:00|290.89|285.49|290.9|285.5|290.96|285.56|290.89|285.49|18
1643115910000|2022-01-25 13:05:10|290.91|285.51|290.94|285.54|290.95|285.55|290.9|285.5|12
1643115920000|2022-01-25 13:05:20|290.95|285.55|290.86|285.46|290.96|285.56|290.86|285.46|8
1643115930000|2022-01-25 13:05:30|290.85|285.45|290.82|285.42|290.89|285.49|290.82|285.42|14
1643115940000|2022-01-25 13:05:40|290.81|285.41|290.78|285.38|290.81|285.41|290.77|285.37|12
1643115950000|2022-01-25 13:05:50|290.76|285.36|290.73|285.33|290.76|285.36|290.73|285.33|3
1643115960000|2022-01-25 13:06:00|290.72|285.32|290.75|285.35|290.81|285.41|290.65|285.25|23
1643115970000|2022-01-25 13:06:10|290.74|285.34|290.69|285.29|290.76|285.36|290.68|285.28|20
1643115980000|2022-01-25 13:06:20|290.7|285.3|290.71|285.31|290.72|285.32|290.68|285.28|19
1643115990000|2022-01-25 13:06:30|290.68|285.28|290.32|284.92|290.7|285.3|290.31|284.91|28
1643116000000|2022-01-25 13:06:40|290.3|284.9|290.16|284.76|290.31|284.91|290.15|284.75|20
1643116010000|2022-01-25 13:06:50|290.18|284.78|290.16|284.76|290.21|284.81|290.16|284.76|12
1643116020000|2022-01-25 13:07:00|290.17|284.77|290.19|284.79|290.25|284.85|290.16|284.76|14
1643116030000|2022-01-25 13:07:10|290.17|284.77|289.87|284.47|290.17|284.77|289.82|284.42|15
1643116040000|2022-01-25 13:07:20|289.88|284.48|289.78|284.38|289.88|284.48|289.71|284.31|24
1643116050000|2022-01-25 13:07:30|289.77|284.37|289.8|284.4|289.88|284.48|289.77|284.37|19
1643116060000|2022-01-25 13:07:40|289.88|284.48|289.81|284.41|289.9|284.5|289.75|284.35|18
1643116070000|2022-01-25 13:07:50|289.77|284.37|289.65|284.25|289.82|284.42|289.63|284.23|11
1643116080000|2022-01-25 13:08:00|289.66|284.26|289.67|284.27|289.69|284.29|289.61|284.21|18
1643116090000|2022-01-25 13:08:10|289.69|284.29|289.55|284.15|289.69|284.29|289.55|284.15|15
1643116100000|2022-01-25 13:08:20|289.54|284.14|289.58|284.18|289.6|284.2|289.54|284.14|16
1643116110000|2022-01-25 13:08:30|289.59|284.19|289.55|284.15|289.59|284.19|289.52|284.12|21
1643116120000|2022-01-25 13:08:40|289.56|284.16|289.55|284.15|289.58|284.18|289.54|284.14|11
1643116130000|2022-01-25 13:08:50|289.54|284.14|289.55|284.15|289.57|284.17|289.54|284.14|11
1643116140000|2022-01-25 13:09:00|289.58|284.18|289.7|284.3|289.81|284.41|289.56|284.16|22
1643116150000|2022-01-25 13:09:10|289.71|284.31|289.62|284.22|289.71|284.31|289.57|284.17|20
1643116160000|2022-01-25 13:09:20|289.61|284.21|289.42|284.02|289.66|284.26|289.42|284.02|13
1643116170000|2022-01-25 13:09:30|289.41|284.01|289.3|283.9|289.41|284.01|289.3|283.9|19
1643116180000|2022-01-25 13:09:40|289.32|283.92|289.1|283.7|289.33|283.93|289.08|283.68|23
1643116190000|2022-01-25 13:09:50|289.14|283.74|288.99|283.59|289.24|283.84|288.99|283.59|24
1643116200000|2022-01-25 13:10:00|289|283.6|289.22|283.82|289.23|283.83|289|283.6|27
1643116210000|2022-01-25 13:10:10|289.2|283.8|289.21|283.81|289.23|283.83|289.17|283.77|29
1643116220000|2022-01-25 13:10:20|289.24|283.84|289.38|283.98|289.38|283.98|289.24|283.84|8
1643116230000|2022-01-25 13:10:30|289.37|283.97|289.23|283.83|289.4|284|289.2|283.8|18
1643116240000|2022-01-25 13:10:40|289.24|283.84|289.16|283.76|289.24|283.84|289.16|283.76|13
1643116250000|2022-01-25 13:10:50|289.18|283.78|289.11|283.71|289.18|283.78|289.11|283.71|7
1643116260000|2022-01-25 13:11:00|289.13|283.73|289.08|283.68|289.13|283.73|289.08|283.68|7
1643116270000|2022-01-25 13:11:10|289.09|283.69|289.16|283.76|289.23|283.83|289.09|283.69|9
1643116280000|2022-01-25 13:11:20|289.15|283.75|289.1|283.7|289.17|283.77|289.04|283.64|24
1643116290000|2022-01-25 13:11:30|289.11|283.71|289.2|283.8|289.24|283.84|289.11|283.71|14
1643116300000|2022-01-25 13:11:40|289.19|283.79|289.12|283.72|289.21|283.81|289.12|283.72|16
1643116310000|2022-01-25 13:11:50|289.13|283.73|289.15|283.75|289.15|283.75|289.05|283.65|16
1643116320000|2022-01-25 13:12:00|289.1|283.7|289.16|283.76|289.16|283.76|289.1|283.7|14
1643116330000|2022-01-25 13:12:10|289.18|283.78|289.24|283.84|289.24|283.84|289.18|283.78|6
1643116340000|2022-01-25 13:12:20|289.23|283.83|289.24|283.84|289.24|283.84|289.22|283.82|4
1643116350000|2022-01-25 13:12:30|289.28|283.88|289.41|284.01|289.42|284.02|289.28|283.88|10
1643116360000|2022-01-25 13:12:40|289.4|284|289.25|283.85|289.41|284.01|289.24|283.84|17
1643116370000|2022-01-25 13:12:50|289.27|283.87|289.35|283.95|289.36|283.96|289.26|283.86|11
1643116380000|2022-01-25 13:13:00|289.4|284|289.63|284.23|289.7|284.3|289.4|284|15
1643116390000|2022-01-25 13:13:10|289.66|284.26|289.55|284.15|289.66|284.26|289.51|284.11|28
1643116400000|2022-01-25 13:13:20|289.51|284.11|289.58|284.18|289.61|284.21|289.5|284.1|30
1643116410000|2022-01-25 13:13:30|289.61|284.21|289.75|284.35|289.75|284.35|289.58|284.18|23
1643116420000|2022-01-25 13:13:40|289.73|284.33|289.6|284.2|289.74|284.34|289.6|284.2|11
1643116430000|2022-01-25 13:13:50|289.63|284.23|289.66|284.26|289.66|284.26|289.61|284.21|10
1643116440000|2022-01-25 13:14:00|289.69|284.29|289.69|284.29|289.73|284.33|289.69|284.29|13
1643116450000|2022-01-25 13:14:10|289.68|284.28|289.46|284.06|289.68|284.28|289.46|284.06|13
1643116460000|2022-01-25 13:14:20|289.51|284.11|289.51|284.11|289.56|284.16|289.47|284.07|16
1643116470000|2022-01-25 13:14:30|289.52|284.12|289.67|284.27|289.69|284.29|289.51|284.11|24
1643116480000|2022-01-25 13:14:40|289.68|284.28|289.73|284.33|289.73|284.33|289.66|284.26|15
1643116490000|2022-01-25 13:14:50|289.75|284.35|289.87|284.47|289.87|284.47|289.75|284.35|12
1643116500000|2022-01-25 13:15:00|289.86|284.46|289.67|284.27|289.86|284.46|289.67|284.27|16
1643116510000|2022-01-25 13:15:10|289.71|284.31|289.79|284.39|289.82|284.42|289.66|284.26|26
1643116520000|2022-01-25 13:15:20|289.8|284.4|289.85|284.45|289.89|284.49|289.79|284.39|22
1643116530000|2022-01-25 13:15:30|289.89|284.49|289.93|284.53|289.94|284.54|289.89|284.49|22
1643116540000|2022-01-25 13:15:40|289.92|284.52|289.93|284.53|289.94|284.54|289.92|284.52|6
1643116550000|2022-01-25 13:15:50|289.94|284.54|289.58|284.18|289.94|284.54|289.58|284.18|14
1643116560000|2022-01-25 13:16:00|289.59|284.19|289.41|284.01|289.59|284.19|289.34|283.94|23
1643116570000|2022-01-25 13:16:10|289.4|284|289.61|284.21|289.61|284.21|289.39|283.99|15
1643116580000|2022-01-25 13:16:20|289.6|284.2|289.55|284.15|289.61|284.21|289.51|284.11|14
1643116590000|2022-01-25 13:16:30|289.53|284.13|289.36|283.96|289.53|284.13|289.36|283.96|8
1643116600000|2022-01-25 13:16:40|289.28|283.88|289.28|283.88|289.31|283.91|289.26|283.86|11
1643116610000|2022-01-25 13:16:50|289.3|283.9|289.45|284.05|289.47|284.07|289.3|283.9|16
1643116620000|2022-01-25 13:17:00|289.44|284.04|289.67|284.27|289.67|284.27|289.44|284.04|19
1643116630000|2022-01-25 13:17:10|289.68|284.28|289.97|284.57|290.03|284.63|289.68|284.28|29
1643116640000|2022-01-25 13:17:20|290|284.6|290.33|284.93|290.39|284.99|289.98|284.58|22
1643116650000|2022-01-25 13:17:30|290.32|284.92|290.28|284.88|290.38|284.98|290.26|284.86|16
1643116660000|2022-01-25 13:17:40|290.29|284.89|290.19|284.79|290.32|284.92|290.18|284.78|19
1643116670000|2022-01-25 13:17:50|290.18|284.78|290.17|284.77|290.2|284.8|290.15|284.75|18
1643116680000|2022-01-25 13:18:00|290.15|284.75|290.26|284.86|290.27|284.87|290.15|284.75|21
1643116690000|2022-01-25 13:18:10|290.17|284.77|289.99|284.59|290.26|284.86|289.99|284.59|23
1643116700000|2022-01-25 13:18:20|289.96|284.56|289.94|284.54|289.99|284.59|289.94|284.54|17
1643116710000|2022-01-25 13:18:30|289.93|284.53|289.92|284.52|289.93|284.53|289.89|284.49|5
1643116720000|2022-01-25 13:18:40|289.93|284.53|289.9|284.5|289.94|284.54|289.9|284.5|4
1643116730000|2022-01-25 13:18:50|289.91|284.51|289.93|284.53|289.94|284.54|289.88|284.48|14
1643116740000|2022-01-25 13:19:00|289.95|284.55|289.89|284.49|289.96|284.56|289.88|284.48|14
1643116750000|2022-01-25 13:19:10|289.87|284.47|289.99|284.59|290.04|284.64|289.87|284.47|18
1643116760000|2022-01-25 13:19:20|290|284.6|290.05|284.65|290.05|284.65|290|284.6|3
1643116770000|2022-01-25 13:19:30|290.07|284.67|290.16|284.76|290.16|284.76|290.07|284.67|5
1643116780000|2022-01-25 13:19:40|290.19|284.79|290.52|285.12|290.58|285.18|290.19|284.79|25
1643116790000|2022-01-25 13:19:50|290.51|285.11|290.52|285.12|290.57|285.17|290.51|285.11|17
1643116800000|2022-01-25 13:20:00|290.53|285.13|290.43|285.03|290.54|285.14|290.3|284.9|29
1643116810000|2022-01-25 13:20:10|290.44|285.04|290.52|285.12|290.57|285.17|290.44|285.04|23
1643116820000|2022-01-25 13:20:20|290.51|285.11|290.49|285.09|290.54|285.14|290.44|285.04|24
1643116830000|2022-01-25 13:20:30|290.51|285.11|290.52|285.12|290.53|285.13|290.44|285.04|17
1643116840000|2022-01-25 13:20:40|290.51|285.11|290.49|285.09|290.51|285.11|290.49|285.09|3
1643116850000|2022-01-25 13:20:50|290.51|285.11|290.45|285.05|290.51|285.11|290.45|285.05|4
1643116860000|2022-01-25 13:21:00|290.49|285.09|290.37|284.97|290.49|285.09|290.35|284.95|11
1643116870000|2022-01-25 13:21:10|290.38|284.98|290.36|284.96|290.38|284.98|290.36|284.96|3
1643116880000|2022-01-25 13:21:20|290.35|284.95|290.24|284.84|290.35|284.95|290.24|284.84|7
1643116890000|2022-01-25 13:21:30|290.22|284.82|290.06|284.66|290.22|284.82|289.97|284.57|18
1643116900000|2022-01-25 13:21:40|290.07|284.67|289.94|284.54|290.16|284.76|289.94|284.54|25
1643116910000|2022-01-25 13:21:50|289.95|284.55|290|284.6|290|284.6|289.94|284.54|7
1643116920000|2022-01-25 13:22:00|289.99|284.59|289.89|284.49|290|284.6|289.89|284.49|17
1643116930000|2022-01-25 13:22:10|289.88|284.48|289.81|284.41|289.88|284.48|289.78|284.38|21
1643116940000|2022-01-25 13:22:20|289.79|284.39|289.77|284.37|289.81|284.41|289.76|284.36|12
1643116950000|2022-01-25 13:22:30|289.76|284.36|289.83|284.43|289.86|284.46|289.76|284.36|11
1643116960000|2022-01-25 13:22:40|289.84|284.44|289.77|284.37|289.9|284.5|289.77|284.37|23
1643116970000|2022-01-25 13:22:50|289.78|284.38|289.88|284.48|289.88|284.48|289.78|284.38|24
1643116980000|2022-01-25 13:23:00|289.87|284.47|289.87|284.47|289.89|284.49|289.87|284.47|11
1643116990000|2022-01-25 13:23:10|289.88|284.48|290.03|284.63|290.03|284.63|289.88|284.48|11
1643117000000|2022-01-25 13:23:20|290.04|284.64|290.04|284.64|290.04|284.64|289.99|284.59|10
1643117010000|2022-01-25 13:23:30|290.05|284.65|289.98|284.58|290.05|284.65|289.98|284.58|14
1643117020000|2022-01-25 13:23:40|289.93|284.53|289.91|284.51|289.94|284.54|289.9|284.5|10
1643117030000|2022-01-25 13:23:50|289.94|284.54|289.91|284.51|289.96|284.56|289.89|284.49|10
1643117040000|2022-01-25 13:24:00|289.96|284.56|290.02|284.62|290.03|284.63|289.96|284.56|6
1643117050000|2022-01-25 13:24:10|290.03|284.63|290.1|284.7|290.14|284.74|290.02|284.62|27
1643117060000|2022-01-25 13:24:20|290.12|284.72|290.13|284.73|290.15|284.75|290.08|284.68|10
1643117070000|2022-01-25 13:24:30|290.12|284.72|290.12|284.72|290.13|284.73|290.1|284.7|8
1643117080000|2022-01-25 13:24:40|290.11|284.71|289.99|284.59|290.12|284.72|289.98|284.58|15
1643117090000|2022-01-25 13:24:50|290|284.6|289.95|284.55|290|284.6|289.91|284.51|8
1643117100000|2022-01-25 13:25:00|289.96|284.56|289.92|284.52|290.04|284.64|289.92|284.52|21
1643117110000|2022-01-25 13:25:10|289.91|284.51|289.78|284.38|289.91|284.51|289.77|284.37|11
1643117120000|2022-01-25 13:25:20|289.79|284.39|289.44|284.04|289.83|284.43|289.39|283.99|21
1643117130000|2022-01-25 13:25:30|289.46|284.06|289.47|284.07|289.49|284.09|289.45|284.05|12
1643117140000|2022-01-25 13:25:40|289.49|284.09|289.44|284.04|289.49|284.09|289.39|283.99|11
1643117150000|2022-01-25 13:25:50|289.43|284.03|289.4|284|289.45|284.05|289.39|283.99|9
1643117160000|2022-01-25 13:26:00|289.39|283.99|289.44|284.04|289.46|284.06|289.39|283.99|20
1643117170000|2022-01-25 13:26:10|289.43|284.03|289.45|284.05|289.46|284.06|289.43|284.03|9
1643117180000|2022-01-25 13:26:20|289.46|284.06|289.45|284.05|289.46|284.06|289.44|284.04|4
1643117190000|2022-01-25 13:26:30|289.46|284.06|289.4|284|289.49|284.09|289.4|284|14
1643117200000|2022-01-25 13:26:40|289.41|284.01|289.48|284.08|289.48|284.08|289.41|284.01|3
1643117210000|2022-01-25 13:26:50|289.47|284.07|289.41|284.01|289.47|284.07|289.41|284.01|5
1643117220000|2022-01-25 13:27:00|289.43|284.03|289.55|284.15|289.57|284.17|289.43|284.03|18
1643117230000|2022-01-25 13:27:10|289.56|284.16|289.56|284.16|289.59|284.19|289.54|284.14|10
1643117240000|2022-01-25 13:27:20|289.53|284.13|289.39|283.99|289.53|284.13|289.37|283.97|12
1643117250000|2022-01-25 13:27:30|289.37|283.97|289.37|283.97|289.42|284.02|289.32|283.92|20
1643117260000|2022-01-25 13:27:40|289.42|284.02|289.1|283.7|289.42|284.02|289.04|283.64|26
1643117270000|2022-01-25 13:27:50|289.09|283.69|288.84|283.44|289.1|283.7|288.83|283.43|29
1643117280000|2022-01-25 13:28:00|288.83|283.43|288.95|283.55|288.95|283.55|288.83|283.43|15
1643117290000|2022-01-25 13:28:10|288.93|283.53|288.84|283.44|288.94|283.54|288.84|283.44|21
1643117300000|2022-01-25 13:28:20|288.81|283.41|288.59|283.19|288.81|283.41|288.59|283.19|23
1643117310000|2022-01-25 13:28:30|288.6|283.2|288.74|283.34|288.74|283.34|288.59|283.19|23
1643117320000|2022-01-25 13:28:40|288.67|283.27|288.75|283.35|288.84|283.44|288.61|283.21|25
1643117330000|2022-01-25 13:28:50|288.81|283.41|288.73|283.33|288.81|283.41|288.68|283.28|20
1643117340000|2022-01-25 13:29:00|288.75|283.35|288.98|283.58|289.03|283.63|288.75|283.35|29
1643117350000|2022-01-25 13:29:10|288.96|283.56|288.95|283.55|289.05|283.65|288.9|283.5|26
1643117360000|2022-01-25 13:29:20|288.91|283.51|288.88|283.48|288.95|283.55|288.88|283.48|12
1643117370000|2022-01-25 13:29:30|288.89|283.49|288.88|283.48|288.9|283.5|288.88|283.48|11
1643117380000|2022-01-25 13:29:40|288.89|283.49|288.94|283.54|288.97|283.57|288.88|283.48|18
1643117390000|2022-01-25 13:29:50|288.98|283.58|288.99|283.59|289.01|283.61|288.92|283.52|16
1643117400000|2022-01-25 13:30:00|288.95|283.55|288.7|283.3|288.97|283.57|288.7|283.3|32
1643117410000|2022-01-25 13:30:10|288.74|283.34|289.07|283.67|289.07|283.67|288.72|283.32|24
1643117420000|2022-01-25 13:30:20|289.09|283.69|289.25|283.85|289.25|283.85|289.09|283.69|17
1643117430000|2022-01-25 13:30:30|289.26|283.86|289.32|283.92|289.33|283.93|289.26|283.86|7
1643117440000|2022-01-25 13:30:40|289.33|283.93|289.31|283.91|289.35|283.95|289.28|283.88|10
1643117450000|2022-01-25 13:30:50|289.26|283.86|289.29|283.89|289.39|283.99|289.26|283.86|24
1643117460000|2022-01-25 13:31:00|289.31|283.91|289.32|283.92|289.32|283.92|289.19|283.79|17
1643117470000|2022-01-25 13:31:10|289.33|283.93|289.33|283.93|289.36|283.96|289.28|283.88|16
1643117480000|2022-01-25 13:31:20|289.36|283.96|289.33|283.93|289.36|283.96|289.32|283.92|6
1643117490000|2022-01-25 13:31:30|289.32|283.92|289.2|283.8|289.32|283.92|289.2|283.8|11
1643117500000|2022-01-25 13:31:40|289.21|283.81|289.26|283.86|289.29|283.89|289.21|283.81|18
1643117510000|2022-01-25 13:31:50|289.28|283.88|289.37|283.97|289.37|283.97|289.24|283.84|22
1643117520000|2022-01-25 13:32:00|289.35|283.95|289.33|283.93|289.36|283.96|289.32|283.92|9
1643117530000|2022-01-25 13:32:10|289.32|283.92|289.24|283.84|289.32|283.92|289.23|283.83|18
1643117540000|2022-01-25 13:32:20|289.25|283.85|289.33|283.93|289.33|283.93|289.24|283.84|8
1643117550000|2022-01-25 13:32:30|289.34|283.94|289.34|283.94|289.34|283.94|289.33|283.93|3
1643117560000|2022-01-25 13:32:40|289.36|283.96|289.37|283.97|289.37|283.97|289.36|283.96|4
1643117570000|2022-01-25 13:32:50|289.34|283.94|289.32|283.92|289.38|283.98|289.31|283.91|13
1643117580000|2022-01-25 13:33:00|289.33|283.93|289.35|283.95|289.39|283.99|289.32|283.92|13
1643117590000|2022-01-25 13:33:10|289.36|283.96|289.3|283.9|289.44|284.04|289.27|283.87|28
1643117600000|2022-01-25 13:33:20|289.27|283.87|289.26|283.86|289.28|283.88|289.2|283.8|13
1643117610000|2022-01-25 13:33:30|289.29|283.89|289.33|283.93|289.33|283.93|289.28|283.88|11
1643117620000|2022-01-25 13:33:40|289.32|283.92|289.29|283.89|289.42|284.02|289.29|283.89|24
1643117630000|2022-01-25 13:33:50|289.34|283.94|289.31|283.91|289.35|283.95|289.24|283.84|21
1643117640000|2022-01-25 13:34:00|289.32|283.92|289.48|284.08|289.48|284.08|289.32|283.92|13
1643117650000|2022-01-25 13:34:10|289.53|284.13|289.54|284.14|289.56|284.16|289.51|284.11|11
1643117660000|2022-01-25 13:34:20|289.52|284.12|289.69|284.29|289.73|284.33|289.52|284.12|15
1643117670000|2022-01-25 13:34:30|289.64|284.24|289.6|284.2|289.64|284.24|289.58|284.18|8
1643117680000|2022-01-25 13:34:40|289.59|284.19|289.58|284.18|289.6|284.2|289.58|284.18|3
1643117690000|2022-01-25 13:34:50|289.59|284.19|289.62|284.22|289.62|284.22|289.55|284.15|9
1643117700000|2022-01-25 13:35:00|289.63|284.23|289.49|284.09|289.64|284.24|289.49|284.09|15
1643117710000|2022-01-25 13:35:10|289.51|284.11|289.57|284.17|289.57|284.17|289.51|284.11|3
1643117720000|2022-01-25 13:35:20|289.58|284.18|289.63|284.23|289.63|284.23|289.58|284.18|4
1643117730000|2022-01-25 13:35:30|289.67|284.27|289.67|284.27|289.69|284.29|289.66|284.26|16
1643117740000|2022-01-25 13:35:40|289.66|284.26|289.62|284.22|289.66|284.26|289.6|284.2|10
1643117750000|2022-01-25 13:35:50|289.6|284.2|289.6|284.2|289.6|284.2|289.6|284.2|1
1643117760000|2022-01-25 13:36:00|289.59|284.19|289.58|284.18|289.59|284.19|289.58|284.18|2
1643117770000|2022-01-25 13:36:10|289.59|284.19|289.68|284.28|289.69|284.29|289.59|284.19|11
1643117780000|2022-01-25 13:36:20|289.69|284.29|289.71|284.31|289.72|284.32|289.69|284.29|8
1643117790000|2022-01-25 13:36:30|289.7|284.3|289.67|284.27|289.7|284.3|289.67|284.27|5
1643117800000|2022-01-25 13:36:40|289.66|284.26|289.71|284.31|289.71|284.31|289.65|284.25|8
1643117810000|2022-01-25 13:36:50|289.72|284.32|289.66|284.26|289.74|284.34|289.65|284.25|21
1643117820000|2022-01-25 13:37:00|289.67|284.27|289.66|284.26|289.67|284.27|289.65|284.25|8
1643117830000|2022-01-25 13:37:10|289.65|284.25|289.55|284.15|289.65|284.25|289.54|284.14|10
1643117840000|2022-01-25 13:37:20|289.54|284.14|289.54|284.14|289.57|284.17|289.48|284.08|16
1643117850000|2022-01-25 13:37:30|289.57|284.17|289.72|284.32|289.72|284.32|289.57|284.17|12
1643117860000|2022-01-25 13:37:40|289.7|284.3|289.83|284.43|289.88|284.48|289.7|284.3|23
1643117870000|2022-01-25 13:37:50|289.87|284.47|289.67|284.27|289.87|284.47|289.67|284.27|19
1643117880000|2022-01-25 13:38:00|289.68|284.28|289.79|284.39|289.81|284.41|289.68|284.28|19
1643117890000|2022-01-25 13:38:10|289.78|284.38|289.67|284.27|289.79|284.39|289.65|284.25|12
1643117900000|2022-01-25 13:38:20|289.68|284.28|289.65|284.25|289.71|284.31|289.65|284.25|9
1643117910000|2022-01-25 13:38:30|289.67|284.27|289.71|284.31|289.71|284.31|289.65|284.25|5
1643117920000|2022-01-25 13:38:40|289.69|284.29|289.71|284.31|289.71|284.31|289.69|284.29|8
1643117930000|2022-01-25 13:38:50|289.69|284.29|289.66|284.26|289.71|284.31|289.64|284.24|8
1643117940000|2022-01-25 13:39:00|289.65|284.25|289.75|284.35|289.78|284.38|289.65|284.25|15
1643117950000|2022-01-25 13:39:10|289.76|284.36|289.82|284.42|289.82|284.42|289.76|284.36|7
1643117960000|2022-01-25 13:39:20|289.81|284.41|289.79|284.39|289.82|284.42|289.79|284.39|9
1643117970000|2022-01-25 13:39:30|289.8|284.4|289.74|284.34|289.8|284.4|289.73|284.33|8
1643117980000|2022-01-25 13:39:40|289.76|284.36|289.79|284.39|289.8|284.4|289.75|284.35|15
1643117990000|2022-01-25 13:39:50|289.78|284.38|289.79|284.39|289.79|284.39|289.74|284.34|11
1643118000000|2022-01-25 13:40:00|289.77|284.37|289.61|284.21|289.82|284.42|289.59|284.19|25
1643118010000|2022-01-25 13:40:10|289.62|284.22|289.63|284.23|289.63|284.23|289.6|284.2|7
1643118020000|2022-01-25 13:40:20|289.69|284.29|289.62|284.22|289.69|284.29|289.6|284.2|4
1643118030000|2022-01-25 13:40:30|289.63|284.23|289.45|284.05|289.65|284.25|289.45|284.05|14
1643118040000|2022-01-25 13:40:40|289.46|284.06|289.52|284.12|289.52|284.12|289.46|284.06|9
1643118050000|2022-01-25 13:40:50|289.49|284.09|289.55|284.15|289.55|284.15|289.49|284.09|10
1643118060000|2022-01-25 13:41:00|289.56|284.16|289.6|284.2|289.62|284.22|289.56|284.16|4
1643118070000|2022-01-25 13:41:10|289.59|284.19|289.57|284.17|289.6|284.2|289.54|284.14|14
1643118080000|2022-01-25 13:41:20|289.56|284.16|289.74|284.34|289.79|284.39|289.56|284.16|18
1643118090000|2022-01-25 13:41:30|289.73|284.33|289.75|284.35|289.79|284.39|289.73|284.33|20
1643118100000|2022-01-25 13:41:40|289.74|284.34|289.65|284.25|289.78|284.38|289.55|284.15|28
1643118110000|2022-01-25 13:41:50|289.56|284.16|289.62|284.22|289.65|284.25|289.56|284.16|15
1643118120000|2022-01-25 13:42:00|289.61|284.21|289.56|284.16|289.62|284.22|289.51|284.11|20
1643118130000|2022-01-25 13:42:10|289.55|284.15|289.62|284.22|289.62|284.22|289.55|284.15|8
1643118140000|2022-01-25 13:42:20|289.63|284.23|289.64|284.24|289.66|284.26|289.63|284.23|5
1643118150000|2022-01-25 13:42:30|289.65|284.25|289.74|284.34|289.74|284.34|289.65|284.25|5
1643118160000|2022-01-25 13:42:40|289.7|284.3|289.7|284.3|289.71|284.31|289.69|284.29|14
1643118170000|2022-01-25 13:42:50|289.69|284.29|289.69|284.29|289.69|284.29|289.68|284.28|3
1643118180000|2022-01-25 13:43:00|289.67|284.27|289.7|284.3|289.7|284.3|289.6|284.2|11
1643118190000|2022-01-25 13:43:10|289.69|284.29|289.8|284.4|289.82|284.42|289.69|284.29|17
1643118200000|2022-01-25 13:43:20|289.81|284.41|289.76|284.36|289.82|284.42|289.76|284.36|14
1643118210000|2022-01-25 13:43:30|289.75|284.35|289.74|284.34|289.77|284.37|289.67|284.27|19
1643118220000|2022-01-25 13:43:40|289.7|284.3|289.74|284.34|289.74|284.34|289.7|284.3|17
1643118230000|2022-01-25 13:43:50|289.73|284.33|289.74|284.34|289.76|284.36|289.72|284.32|24
1643118240000|2022-01-25 13:44:00|289.72|284.32|289.72|284.32|289.75|284.35|289.7|284.3|16
1643118250000|2022-01-25 13:44:10|289.73|284.33|289.81|284.41|289.82|284.42|289.73|284.33|6
1643118260000|2022-01-25 13:44:20|289.82|284.42|289.9|284.5|289.9|284.5|289.82|284.42|9
1643118270000|2022-01-25 13:44:30|289.95|284.55|289.96|284.56|289.99|284.59|289.94|284.54|13
1643118280000|2022-01-25 13:44:40|289.95|284.55|289.76|284.36|289.95|284.55|289.76|284.36|16
1643118290000|2022-01-25 13:44:50|289.81|284.41|289.95|284.55|289.95|284.55|289.76|284.36|11
1643118300000|2022-01-25 13:45:00|289.92|284.52|289.9|284.5|289.92|284.52|289.83|284.43|16
1643118310000|2022-01-25 13:45:10|289.91|284.51|289.86|284.46|289.91|284.51|289.86|284.46|9
1643118320000|2022-01-25 13:45:20|289.87|284.47|289.9|284.5|289.9|284.5|289.84|284.44|5
1643118330000|2022-01-25 13:45:30|289.89|284.49|289.69|284.29|289.89|284.49|289.68|284.28|17
1643118340000|2022-01-25 13:45:40|289.66|284.26|289.76|284.36|289.76|284.36|289.6|284.2|17
1643118350000|2022-01-25 13:45:50|289.75|284.35|289.93|284.53|289.93|284.53|289.75|284.35|15
1643118360000|2022-01-25 13:46:00|289.94|284.54|289.96|284.56|289.96|284.56|289.92|284.52|7
1643118370000|2022-01-25 13:46:10|289.94|284.54|289.96|284.56|289.97|284.57|289.94|284.54|22
1643118380000|2022-01-25 13:46:20|289.95|284.55|289.95|284.55|289.97|284.57|289.92|284.52|17
1643118390000|2022-01-25 13:46:30|289.92|284.52|289.95|284.55|289.96|284.56|289.92|284.52|10
1643118400000|2022-01-25 13:46:40|289.96|284.56|289.96|284.56|289.96|284.56|289.96|284.56|1
1643118410000|2022-01-25 13:46:50|289.95|284.55|289.95|284.55|289.96|284.56|289.93|284.53|6
1643118420000|2022-01-25 13:47:00|289.96|284.56|289.96|284.56|289.96|284.56|289.94|284.54|5
1643118430000|2022-01-25 13:47:10|289.95|284.55|289.93|284.53|289.96|284.56|289.93|284.53|4
1643118440000|2022-01-25 13:47:20|289.91|284.51|289.91|284.51|289.91|284.51|289.9|284.5|3
1643118450000|2022-01-25 13:47:30|289.92|284.52|289.92|284.52|289.94|284.54|289.91|284.51|6
1643118460000|2022-01-25 13:47:40|289.93|284.53|289.94|284.54|289.94|284.54|289.93|284.53|2
1643118470000|2022-01-25 13:47:50|289.93|284.53|289.87|284.47|289.93|284.53|289.87|284.47|5
1643118480000|2022-01-25 13:48:00|289.9|284.5|289.92|284.52|289.92|284.52|289.9|284.5|4
1643118490000|2022-01-25 13:48:10|289.89|284.49|289.94|284.54|289.96|284.56|289.89|284.49|16
1643118500000|2022-01-25 13:48:20|289.99|284.59|290.08|284.68|290.09|284.69|289.99|284.59|8
1643118510000|2022-01-25 13:48:30|290.07|284.67|290.12|284.72|290.12|284.72|290.06|284.66|11
1643118520000|2022-01-25 13:48:40|290.11|284.71|290.07|284.67|290.11|284.71|290.07|284.67|5
1643118530000|2022-01-25 13:48:50|290.09|284.69|290.07|284.67|290.11|284.71|290.06|284.66|9
1643118540000|2022-01-25 13:49:00|290.04|284.64|290.04|284.64|290.07|284.67|290|284.6|14
1643118550000|2022-01-25 13:49:10|290.05|284.65|290.04|284.64|290.08|284.68|290.04|284.64|10
1643118560000|2022-01-25 13:49:20|290.08|284.68|290.06|284.66|290.1|284.7|290.02|284.62|14
1643118570000|2022-01-25 13:49:30|290.1|284.7|290.06|284.66|290.1|284.7|290.06|284.66|4
1643118580000|2022-01-25 13:49:40|290.08|284.68|290.04|284.64|290.13|284.73|290.04|284.64|14
1643118590000|2022-01-25 13:49:50|290.08|284.68|290.08|284.68|290.09|284.69|290.08|284.68|3
1643118600000|2022-01-25 13:50:00|290.1|284.7|290.02|284.62|290.12|284.72|289.99|284.59|18
1643118610000|2022-01-25 13:50:10|290|284.6|289.75|284.35|290|284.6|289.71|284.31|21
1643118620000|2022-01-25 13:50:20|289.72|284.32|289.73|284.33|289.75|284.35|289.7|284.3|12
1643118630000|2022-01-25 13:50:30|289.75|284.35|289.85|284.45|289.85|284.45|289.72|284.32|18
1643118640000|2022-01-25 13:50:40|289.86|284.46|289.95|284.55|289.98|284.58|289.85|284.45|14
1643118650000|2022-01-25 13:50:50|289.96|284.56|289.96|284.56|290.02|284.62|289.94|284.54|18
1643118660000|2022-01-25 13:51:00|289.95|284.55|290.03|284.63|290.04|284.64|289.94|284.54|9
1643118670000|2022-01-25 13:51:10|290.04|284.64|290.11|284.71|290.11|284.71|290.03|284.63|10
1643118680000|2022-01-25 13:51:20|290.13|284.73|290.13|284.73|290.13|284.73|290.12|284.72|3
1643118690000|2022-01-25 13:51:30|290.12|284.72|290.08|284.68|290.12|284.72|290.08|284.68|4
1643118700000|2022-01-25 13:51:40|290.07|284.67|290.01|284.61|290.07|284.67|290|284.6|7
1643118710000|2022-01-25 13:51:50|290.02|284.62|290.03|284.63|290.05|284.65|290.02|284.62|3
1643118720000|2022-01-25 13:52:00|290.02|284.62|290.02|284.62|290.04|284.64|289.98|284.58|11
1643118730000|2022-01-25 13:52:10|290.03|284.63|290.06|284.66|290.06|284.66|290.03|284.63|5
1643118740000|2022-01-25 13:52:20|290.05|284.65|290.03|284.63|290.06|284.66|290.02|284.62|7
1643118750000|2022-01-25 13:52:30|290.01|284.61|289.89|284.49|290.01|284.61|289.89|284.49|10
1643118760000|2022-01-25 13:52:40|289.9|284.5|289.9|284.5|289.94|284.54|289.87|284.47|23
1643118770000|2022-01-25 13:52:50|289.89|284.49|289.89|284.49|289.92|284.52|289.89|284.49|10
1643118780000|2022-01-25 13:53:00|289.87|284.47|289.72|284.32|289.9|284.5|289.72|284.32|23
1643118790000|2022-01-25 13:53:10|289.71|284.31|289.7|284.3|289.73|284.33|289.6|284.2|17
1643118800000|2022-01-25 13:53:20|289.65|284.25|289.7|284.3|289.72|284.32|289.64|284.24|17
1643118810000|2022-01-25 13:53:30|289.72|284.32|289.59|284.19|289.73|284.33|289.57|284.17|18
1643118820000|2022-01-25 13:53:40|289.51|284.11|289.52|284.12|289.6|284.2|289.51|284.11|8
1643118830000|2022-01-25 13:53:50|289.57|284.17|289.64|284.24|289.64|284.24|289.52|284.12|19
1643118840000|2022-01-25 13:54:00|289.61|284.21|289.63|284.23|289.64|284.24|289.61|284.21|6
1643118850000|2022-01-25 13:54:10|289.64|284.24|289.69|284.29|289.7|284.3|289.63|284.23|10
1643118860000|2022-01-25 13:54:20|289.7|284.3|289.75|284.35|289.76|284.36|289.7|284.3|12
1643118870000|2022-01-25 13:54:30|289.74|284.34|289.7|284.3|289.74|284.34|289.7|284.3|4
1643118880000|2022-01-25 13:54:40|289.69|284.29|289.62|284.22|289.69|284.29|289.61|284.21|11
1643118890000|2022-01-25 13:54:50|289.63|284.23|289.62|284.22|289.63|284.23|289.57|284.17|9
1643118900000|2022-01-25 13:55:00|289.61|284.21|289.62|284.22|289.63|284.23|289.61|284.21|8
1643118910000|2022-01-25 13:55:10|289.63|284.23|289.6|284.2|289.65|284.25|289.6|284.2|10
1643118920000|2022-01-25 13:55:20|289.61|284.21|289.61|284.21|289.61|284.21|289.61|284.21|1
1643118930000|2022-01-25 13:55:30|289.6|284.2|289.54|284.14|289.61|284.21|289.54|284.14|10
1643118940000|2022-01-25 13:55:40|289.49|284.09|289.52|284.12|289.53|284.13|289.48|284.08|9
1643118950000|2022-01-25 13:55:50|289.53|284.13|289.77|284.37|289.77|284.37|289.53|284.13|19
1643118960000|2022-01-25 13:56:00|289.78|284.38|289.83|284.43|289.83|284.43|289.78|284.38|9
1643118970000|2022-01-25 13:56:10|289.84|284.44|289.82|284.42|289.91|284.51|289.82|284.42|12
1643118980000|2022-01-25 13:56:20|289.84|284.44|289.93|284.53|290|284.6|289.84|284.44|15
1643118990000|2022-01-25 13:56:30|289.94|284.54|289.97|284.57|289.97|284.57|289.94|284.54|8
1643119000000|2022-01-25 13:56:40|289.96|284.56|289.9|284.5|289.97|284.57|289.87|284.47|14
1643119010000|2022-01-25 13:56:50|289.91|284.51|289.95|284.55|289.96|284.56|289.91|284.51|10
1643119020000|2022-01-25 13:57:00|289.94|284.54|289.95|284.55|289.95|284.55|289.91|284.51|6
1643119030000|2022-01-25 13:57:10|289.97|284.57|289.96|284.56|289.97|284.57|289.94|284.54|8
1643119040000|2022-01-25 13:57:20|289.97|284.57|289.94|284.54|289.97|284.57|289.92|284.52|8
1643119050000|2022-01-25 13:57:30|289.96|284.56|289.94|284.54|289.99|284.59|289.94|284.54|11
1643119060000|2022-01-25 13:57:40|289.95|284.55|289.96|284.56|289.96|284.56|289.94|284.54|4
1643119070000|2022-01-25 13:57:50|289.98|284.58|290.05|284.65|290.09|284.69|289.98|284.58|8
1643119080000|2022-01-25 13:58:00|290.04|284.64|290.25|284.85|290.25|284.85|290.04|284.64|15
1643119090000|2022-01-25 13:58:10|290.27|284.87|290.32|284.92|290.32|284.92|290.27|284.87|8
1643119100000|2022-01-25 13:58:20|290.35|284.95|290.49|285.09|290.5|285.1|290.35|284.95|11
1643119110000|2022-01-25 13:58:30|290.48|285.08|290.52|285.12|290.52|285.12|290.33|284.93|21
1643119120000|2022-01-25 13:58:40|290.45|285.05|290.5|285.1|290.53|285.13|290.45|285.05|20
1643119130000|2022-01-25 13:58:50|290.53|285.13|290.59|285.19|290.6|285.2|290.5|285.1|12
1643119140000|2022-01-25 13:59:00|290.58|285.18|290.54|285.14|290.58|285.18|290.54|285.14|8
1643119150000|2022-01-25 13:59:10|290.53|285.13|290.5|285.1|290.53|285.13|290.43|285.03|15
1643119160000|2022-01-25 13:59:20|290.49|285.09|290.52|285.12|290.53|285.13|290.48|285.08|14
1643119170000|2022-01-25 13:59:30|290.51|285.11|290.51|285.11|290.53|285.13|290.51|285.11|5
1643119180000|2022-01-25 13:59:40|290.5|285.1|290.54|285.14|290.55|285.15|290.5|285.1|7
1643119190000|2022-01-25 13:59:50|290.55|285.15|290.54|285.14|290.57|285.17|290.54|285.14|13
1643119200000|2022-01-25 14:00:00|290.51|285.11|290.27|284.87|290.51|285.11|290.22|284.82|24
1643119210000|2022-01-25 14:00:10|290.29|284.89|290.47|285.07|290.49|285.09|290.27|284.87|21
1643119220000|2022-01-25 14:00:20|290.48|285.08|290.27|284.87|290.51|285.11|290.24|284.84|24
1643119230000|2022-01-25 14:00:30|290.28|284.88|290.28|284.88|290.29|284.89|290.26|284.86|11
1643119240000|2022-01-25 14:00:40|290.29|284.89|290.29|284.89|290.3|284.9|290.28|284.88|8
1643119250000|2022-01-25 14:00:50|290.28|284.88|290.21|284.81|290.29|284.89|290.21|284.81|7
1643119260000|2022-01-25 14:01:00|290.18|284.78|290.18|284.78|290.19|284.79|290.11|284.71|14
1643119270000|2022-01-25 14:01:10|290.19|284.79|290.13|284.73|290.19|284.79|290.11|284.71|9
1643119290000|2022-01-25 14:01:30|290.11|284.71|289.93|284.53|290.11|284.71|289.93|284.53|15
1643119300000|2022-01-25 14:01:40|289.92|284.52|290.01|284.61|290.01|284.61|289.87|284.47|16
1643119310000|2022-01-25 14:01:50|290|284.6|289.99|284.59|290.05|284.65|289.95|284.55|13
1643119320000|2022-01-25 14:02:00|289.97|284.57|289.93|284.53|290.01|284.61|289.93|284.53|6
1643119330000|2022-01-25 14:02:10|289.96|284.56|289.89|284.49|290|284.6|289.89|284.49|19
1643119340000|2022-01-25 14:02:20|289.91|284.51|289.97|284.57|289.98|284.58|289.82|284.42|24
1643119350000|2022-01-25 14:02:30|289.89|284.49|289.9|284.5|289.99|284.59|289.88|284.48|6
1643119360000|2022-01-25 14:02:40|289.91|284.51|289.94|284.54|289.94|284.54|289.91|284.51|3
1643119370000|2022-01-25 14:02:50|289.92|284.52|289.97|284.57|289.97|284.57|289.92|284.52|6
1643119380000|2022-01-25 14:03:00|289.98|284.58|290.06|284.66|290.11|284.71|289.98|284.58|12
1643119390000|2022-01-25 14:03:10|290.11|284.71|290.09|284.69|290.11|284.71|290.03|284.63|6
1643119400000|2022-01-25 14:03:20|290.08|284.68|290.14|284.74|290.14|284.74|290.06|284.66|14
1643119410000|2022-01-25 14:03:30|290.15|284.75|290.34|284.94|290.34|284.94|290.15|284.75|11
1643119420000|2022-01-25 14:03:40|290.33|284.93|290.36|284.96|290.36|284.96|290.33|284.93|7
1643119430000|2022-01-25 14:03:50|290.33|284.93|290.31|284.91|290.37|284.97|290.31|284.91|11
1643119440000|2022-01-25 14:04:00|290.32|284.92|290.37|284.97|290.37|284.97|290.32|284.92|4
1643119450000|2022-01-25 14:04:10|290.47|285.07|290.56|285.16|290.56|285.16|290.47|285.07|6
1643119460000|2022-01-25 14:04:20|290.59|285.19|290.93|285.53|290.93|285.53|290.59|285.19|18
1643119470000|2022-01-25 14:04:30|290.98|285.58|290.97|285.57|291.03|285.63|290.94|285.54|24
1643119480000|2022-01-25 14:04:40|290.98|285.58|291.03|285.63|291.03|285.63|290.98|285.58|5
1643119490000|2022-01-25 14:04:50|291.07|285.67|291.34|285.94|291.34|285.94|291.07|285.67|12
1643119500000|2022-01-25 14:05:00|291.35|285.95|291.42|286.02|291.46|286.06|291.33|285.93|11
1643119510000|2022-01-25 14:05:10|291.43|286.03|291.22|285.82|291.46|286.06|291.21|285.81|24
1643119520000|2022-01-25 14:05:20|291.23|285.83|291.21|285.81|291.26|285.86|291.19|285.79|15
1643119530000|2022-01-25 14:05:30|291.22|285.82|291.36|285.96|291.36|285.96|291.22|285.82|7
1643119540000|2022-01-25 14:05:40|291.37|285.97|291.63|286.23|291.65|286.25|291.37|285.97|20
1643119550000|2022-01-25 14:05:50|291.64|286.24|291.74|286.34|291.74|286.34|291.64|286.24|13
1643119560000|2022-01-25 14:06:00|291.72|286.32|291.73|286.33|291.74|286.34|291.71|286.31|15
1643119570000|2022-01-25 14:06:10|291.72|286.32|291.53|286.13|291.72|286.32|291.43|286.03|17
1643119580000|2022-01-25 14:06:20|291.55|286.15|291.64|286.24|291.7|286.3|291.55|286.15|17
1643119590000|2022-01-25 14:06:30|291.59|286.19|291.55|286.15|291.61|286.21|291.52|286.12|15
1643119600000|2022-01-25 14:06:40|291.57|286.17|291.53|286.13|291.57|286.17|291.47|286.07|17
1643119610000|2022-01-25 14:06:50|291.55|286.15|291.55|286.15|291.56|286.16|291.52|286.12|13
1643119620000|2022-01-25 14:07:00|291.54|286.14|291.57|286.17|291.57|286.17|291.53|286.13|7
1643119630000|2022-01-25 14:07:10|291.56|286.16|291.57|286.17|291.58|286.18|291.55|286.15|10
1643119640000|2022-01-25 14:07:20|291.55|286.15|291.56|286.16|291.57|286.17|291.54|286.14|9
1643119650000|2022-01-25 14:07:30|291.58|286.18|291.58|286.18|291.58|286.18|291.56|286.16|10
1643119660000|2022-01-25 14:07:40|291.59|286.19|291.6|286.2|291.66|286.26|291.59|286.19|10
1643119670000|2022-01-25 14:07:50|291.62|286.22|291.64|286.24|291.66|286.26|291.62|286.22|15
1643119680000|2022-01-25 14:08:00|291.62|286.22|291.63|286.23|291.65|286.25|291.6|286.2|18
1643119690000|2022-01-25 14:08:10|291.62|286.22|291.64|286.24|291.65|286.25|291.61|286.21|7
1643119700000|2022-01-25 14:08:20|291.63|286.23|291.67|286.27|291.67|286.27|291.61|286.21|10
1643119710000|2022-01-25 14:08:30|291.66|286.26|291.7|286.3|291.7|286.3|291.65|286.25|8
1643119720000|2022-01-25 14:08:40|291.68|286.28|291.57|286.17|291.7|286.3|291.57|286.17|15
1643119730000|2022-01-25 14:08:50|291.6|286.2|291.58|286.18|291.61|286.21|291.52|286.12|10
1643119740000|2022-01-25 14:09:00|291.6|286.2|291.68|286.28|291.69|286.29|291.6|286.2|14
1643119750000|2022-01-25 14:09:10|291.69|286.29|291.69|286.29|291.69|286.29|291.66|286.26|3
1643119760000|2022-01-25 14:09:20|291.7|286.3|291.71|286.31|291.71|286.31|291.69|286.29|4
1643119770000|2022-01-25 14:09:30|291.69|286.29|291.76|286.36|291.76|286.36|291.67|286.27|13
1643119780000|2022-01-25 14:09:40|291.77|286.37|291.92|286.52|291.99|286.59|291.76|286.36|13
1643119790000|2022-01-25 14:09:50|291.91|286.51|291.94|286.54|291.99|286.59|291.91|286.51|10
1643119800000|2022-01-25 14:10:00|291.96|286.56|291.97|286.57|292.02|286.62|291.96|286.56|16
1643119810000|2022-01-25 14:10:10|291.99|286.59|291.91|286.51|292|286.6|291.89|286.49|17
1643119820000|2022-01-25 14:10:20|291.92|286.52|292.01|286.61|292.07|286.67|291.91|286.51|18
1643119830000|2022-01-25 14:10:30|291.99|286.59|292.01|286.61|292.01|286.61|291.99|286.59|6
1643119840000|2022-01-25 14:10:40|292|286.6|291.89|286.49|292|286.6|291.89|286.49|9
1643119850000|2022-01-25 14:10:50|291.92|286.52|291.94|286.54|291.98|286.58|291.89|286.49|14
1643119860000|2022-01-25 14:11:00|291.95|286.55|291.94|286.54|292.01|286.61|291.94|286.54|14
1643119870000|2022-01-25 14:11:10|291.99|286.59|291.71|286.31|291.99|286.59|291.65|286.25|17
1643119880000|2022-01-25 14:11:20|291.64|286.24|291.67|286.27|291.71|286.31|291.64|286.24|12
1643119890000|2022-01-25 14:11:30|291.68|286.28|291.8|286.4|291.8|286.4|291.68|286.28|14
1643119900000|2022-01-25 14:11:40|291.77|286.37|291.77|286.37|291.86|286.46|291.77|286.37|10
1643119910000|2022-01-25 14:11:50|291.78|286.38|291.78|286.38|291.81|286.41|291.75|286.35|14
1643119920000|2022-01-25 14:12:00|291.77|286.37|291.93|286.53|291.99|286.59|291.77|286.37|18
1643119930000|2022-01-25 14:12:10|291.92|286.52|291.99|286.59|292.01|286.61|291.92|286.52|14
1643119940000|2022-01-25 14:12:20|292|286.6|292.08|286.68|292.08|286.68|291.99|286.59|5
1643119950000|2022-01-25 14:12:30|292.05|286.65|292.12|286.72|292.19|286.79|292.05|286.65|19
1643119960000|2022-01-25 14:12:40|292.13|286.73|292.27|286.87|292.3|286.9|292.13|286.73|17
1643119970000|2022-01-25 14:12:50|292.25|286.85|292.28|286.88|292.28|286.88|292.13|286.73|13
1643119980000|2022-01-25 14:13:00|292.25|286.85|292.26|286.86|292.26|286.86|292.23|286.83|8
1643119990000|2022-01-25 14:13:10|292.27|286.87|292.29|286.89|292.34|286.94|292.25|286.85|17
1643120000000|2022-01-25 14:13:20|292.28|286.88|292.29|286.89|292.29|286.89|292.27|286.87|13
1643120010000|2022-01-25 14:13:30|292.28|286.88|292.24|286.84|292.29|286.89|292.23|286.83|9
1643120020000|2022-01-25 14:13:40|292.23|286.83|292.04|286.64|292.23|286.83|292.01|286.61|13
1643120030000|2022-01-25 14:13:50|292.03|286.63|292.04|286.64|292.05|286.65|292.03|286.63|4
1643120040000|2022-01-25 14:14:00|292.03|286.63|292.13|286.73|292.13|286.73|291.96|286.56|15
1643120050000|2022-01-25 14:14:10|292.15|286.75|292.13|286.73|292.2|286.8|292.13|286.73|18
1643120060000|2022-01-25 14:14:20|292.15|286.75|292.02|286.62|292.15|286.75|292.01|286.61|18
1643120070000|2022-01-25 14:14:30|292.04|286.64|292.22|286.82|292.22|286.82|292.03|286.63|26
1643120080000|2022-01-25 14:14:40|292.2|286.8|292.3|286.9|292.31|286.91|292.2|286.8|11
1643120090000|2022-01-25 14:14:50|292.22|286.82|292.22|286.82|292.3|286.9|292.21|286.81|9
1643120100000|2022-01-25 14:15:00|292.2|286.8|292.18|286.78|292.21|286.81|292.16|286.76|19
1643120110000|2022-01-25 14:15:10|292.17|286.77|292.06|286.66|292.17|286.77|292.06|286.66|15
1643120120000|2022-01-25 14:15:20|292.09|286.69|292.3|286.9|292.32|286.92|292.09|286.69|17
1643120130000|2022-01-25 14:15:30|292.31|286.91|292.23|286.83|292.35|286.95|292.23|286.83|9
1643120140000|2022-01-25 14:15:40|292.24|286.84|292.14|286.74|292.25|286.85|292.14|286.74|13
1643120150000|2022-01-25 14:15:50|292.13|286.73|291.9|286.5|292.13|286.73|291.89|286.49|10
1643120160000|2022-01-25 14:16:00|291.91|286.51|292.04|286.64|292.13|286.73|291.91|286.51|27
1643120170000|2022-01-25 14:16:10|291.97|286.57|292|286.6|292.02|286.62|291.89|286.49|18
1643120180000|2022-01-25 14:16:20|291.99|286.59|292.04|286.64|292.07|286.67|291.99|286.59|15
1643120190000|2022-01-25 14:16:30|292.05|286.65|292.06|286.66|292.07|286.67|292.01|286.61|9
1643120200000|2022-01-25 14:16:40|292.04|286.64|292.07|286.67|292.07|286.67|292.04|286.64|3
1643120210000|2022-01-25 14:16:50|292.05|286.65|292.1|286.7|292.18|286.78|292.05|286.65|23
1643120220000|2022-01-25 14:17:00|292.08|286.68|292.17|286.77|292.25|286.85|292.08|286.68|21
1643120230000|2022-01-25 14:17:10|292.18|286.78|292.19|286.79|292.28|286.88|292.13|286.73|17
1643120240000|2022-01-25 14:17:20|292.14|286.74|292.26|286.86|292.28|286.88|292.14|286.74|15
1643120250000|2022-01-25 14:17:30|292.28|286.88|292.31|286.91|292.31|286.91|292.28|286.88|3
1643120260000|2022-01-25 14:17:40|292.33|286.93|292.46|287.06|292.51|287.11|292.3|286.9|17
1643120270000|2022-01-25 14:17:50|292.42|287.02|292.37|286.97|292.42|287.02|292.37|286.97|9
1643120280000|2022-01-25 14:18:00|292.36|286.96|292.35|286.95|292.36|286.96|292.28|286.88|15
1643120290000|2022-01-25 14:18:10|292.34|286.94|292.32|286.92|292.34|286.94|292.19|286.79|17
1643120300000|2022-01-25 14:18:20|292.27|286.87|292.33|286.93|292.33|286.93|292.25|286.85|11
1643120310000|2022-01-25 14:18:30|292.32|286.92|292.31|286.91|292.34|286.94|292.31|286.91|11
1643120320000|2022-01-25 14:18:40|292.3|286.9|292.32|286.92|292.34|286.94|292.3|286.9|11
1643120330000|2022-01-25 14:18:50|292.34|286.94|292.44|287.04|292.44|287.04|292.33|286.93|15
1643120340000|2022-01-25 14:19:00|292.37|286.97|292.73|287.33|292.73|287.33|292.37|286.97|27
1643120350000|2022-01-25 14:19:10|292.69|287.29|292.69|287.29|292.77|287.37|292.68|287.28|14
1643120360000|2022-01-25 14:19:20|292.7|287.3|292.71|287.31|292.71|287.31|292.7|287.3|2
1643120370000|2022-01-25 14:19:30|292.7|287.3|292.7|287.3|292.7|287.3|292.68|287.28|5
1643120380000|2022-01-25 14:19:40|292.69|287.29|292.69|287.29|292.7|287.3|292.69|287.29|5
1643120390000|2022-01-25 14:19:50|292.7|287.3|292.72|287.32|292.73|287.33|292.69|287.29|8
1643120400000|2022-01-25 14:20:00|292.71|287.31|292.7|287.3|292.72|287.32|292.69|287.29|10
1643120410000|2022-01-25 14:20:10|292.69|287.29|292.51|287.11|292.7|287.3|292.48|287.08|28
1643120420000|2022-01-25 14:20:20|292.5|287.1|292.51|287.11|292.54|287.14|292.5|287.1|11
1643120430000|2022-01-25 14:20:30|292.54|287.14|292.5|287.1|292.54|287.14|292.5|287.1|6
1643120440000|2022-01-25 14:20:40|292.51|287.11|292.47|287.07|292.51|287.11|292.4|287|17
1643120450000|2022-01-25 14:20:50|292.5|287.1|292.62|287.22|292.63|287.23|292.5|287.1|20
1643120460000|2022-01-25 14:21:00|292.61|287.21|292.68|287.28|292.72|287.32|292.61|287.21|15
1643120470000|2022-01-25 14:21:10|292.71|287.31|293.16|287.76|293.2|287.8|292.71|287.31|22
1643120480000|2022-01-25 14:21:20|293.21|287.81|293.23|287.83|293.32|287.92|293.19|287.79|25
1643120490000|2022-01-25 14:21:30|293.27|287.87|293.23|287.83|293.31|287.91|293.21|287.81|22
1643120500000|2022-01-25 14:21:40|293.24|287.84|293.21|287.81|293.27|287.87|293.2|287.8|21
1643120510000|2022-01-25 14:21:50|293.22|287.82|293.24|287.84|293.25|287.85|293.21|287.81|11
1643120520000|2022-01-25 14:22:00|293.25|287.85|293.25|287.85|293.25|287.85|293.24|287.84|3
1643120530000|2022-01-25 14:22:10|293.24|287.84|293.18|287.78|293.25|287.85|293.18|287.78|8
1643120540000|2022-01-25 14:22:20|293.17|287.77|293.3|287.9|293.31|287.91|293.14|287.74|18
1643120550000|2022-01-25 14:22:30|293.31|287.91|293.31|287.91|293.44|288.04|293.31|287.91|16
1643120560000|2022-01-25 14:22:40|293.32|287.92|293.45|288.05|293.65|288.25|293.32|287.92|26
1643120570000|2022-01-25 14:22:50|293.5|288.1|293.41|288.01|293.5|288.1|293.4|288|7
1643120580000|2022-01-25 14:23:00|293.4|288|293.38|287.98|293.42|288.02|293.38|287.98|6
1643120590000|2022-01-25 14:23:10|293.37|287.97|293.13|287.73|293.38|287.98|293.13|287.73|23
1643120600000|2022-01-25 14:23:20|293.17|287.77|293.12|287.72|293.17|287.77|293.1|287.7|18
1643120610000|2022-01-25 14:23:30|293.16|287.76|293.1|287.7|293.16|287.76|293.1|287.7|22
1643120620000|2022-01-25 14:23:40|293.09|287.69|293.13|287.73|293.17|287.77|293.09|287.69|13
1643120630000|2022-01-25 14:23:50|293.14|287.74|293.19|287.79|293.2|287.8|293.12|287.72|9
1643120640000|2022-01-25 14:24:00|293.2|287.8|293.22|287.82|293.22|287.82|293.16|287.76|10
1643120650000|2022-01-25 14:24:10|293.21|287.81|293.16|287.76|293.21|287.81|293.14|287.74|18
1643120660000|2022-01-25 14:24:20|293.17|287.77|293.18|287.78|293.29|287.89|293.13|287.73|22
1643120670000|2022-01-25 14:24:30|293.2|287.8|293.17|287.77|293.29|287.89|293.14|287.74|18
1643120680000|2022-01-25 14:24:40|293.15|287.75|293.22|287.82|293.28|287.88|293.14|287.74|12
1643120690000|2022-01-25 14:24:50|293.23|287.83|293.25|287.85|293.28|287.88|293.23|287.83|11
1643120700000|2022-01-25 14:25:00|293.24|287.84|293.09|287.69|293.24|287.84|293.09|287.69|18
1643120710000|2022-01-25 14:25:10|293.08|287.68|293.04|287.64|293.1|287.7|293.04|287.64|10
1643120720000|2022-01-25 14:25:20|293.03|287.63|292.97|287.57|293.04|287.64|292.9|287.5|16
1643120730000|2022-01-25 14:25:30|293.01|287.61|293.03|287.63|293.11|287.71|292.99|287.59|16
1643120740000|2022-01-25 14:25:40|293.02|287.62|293.04|287.64|293.04|287.64|292.99|287.59|10
1643120750000|2022-01-25 14:25:50|293.01|287.61|292.92|287.52|293.04|287.64|292.92|287.52|18
1643120760000|2022-01-25 14:26:00|292.96|287.56|293.18|287.78|293.18|287.78|292.96|287.56|20
1643120770000|2022-01-25 14:26:10|293.17|287.77|292.87|287.47|293.17|287.77|292.86|287.46|25
1643120780000|2022-01-25 14:26:20|292.86|287.46|292.93|287.53|292.93|287.53|292.81|287.41|21
1643120790000|2022-01-25 14:26:30|292.91|287.51|292.86|287.46|292.91|287.51|292.8|287.4|13
1643120800000|2022-01-25 14:26:40|292.82|287.42|292.72|287.32|292.82|287.42|292.72|287.32|13
1643120810000|2022-01-25 14:26:50|292.65|287.25|292.69|287.29|292.71|287.31|292.6|287.2|14
1643120820000|2022-01-25 14:27:00|292.68|287.28|292.55|287.15|292.71|287.31|292.55|287.15|15
1643120830000|2022-01-25 14:27:10|292.58|287.18|292.31|286.91|292.58|287.18|292.31|286.91|18
1643120840000|2022-01-25 14:27:20|292.34|286.94|292.27|286.87|292.34|286.94|292.27|286.87|10
1643120850000|2022-01-25 14:27:30|292.26|286.86|292.18|286.78|292.28|286.88|292.18|286.78|11
1643120860000|2022-01-25 14:27:40|292.14|286.74|292.22|286.82|292.26|286.86|292.14|286.74|19
1643120870000|2022-01-25 14:27:50|292.2|286.8|292.01|286.61|292.2|286.8|292.01|286.61|11
1643120880000|2022-01-25 14:28:00|292|286.6|291.81|286.41|292|286.6|291.8|286.4|18
1643120890000|2022-01-25 14:28:10|291.79|286.39|291.79|286.39|291.79|286.39|291.68|286.28|17
1643120900000|2022-01-25 14:28:20|291.78|286.38|291.69|286.29|291.78|286.38|291.67|286.27|12
1643120910000|2022-01-25 14:28:30|291.67|286.27|291.69|286.29|291.72|286.32|291.61|286.21|16
1643120920000|2022-01-25 14:28:40|291.67|286.27|291.62|286.22|291.69|286.29|291.61|286.21|12
1643120930000|2022-01-25 14:28:50|291.63|286.23|291.57|286.17|291.64|286.24|291.5|286.1|10
1643120940000|2022-01-25 14:29:00|291.52|286.12|291.48|286.08|291.53|286.13|291.45|286.05|8
1643120950000|2022-01-25 14:29:10|291.49|286.09|291.55|286.15|291.55|286.15|291.47|286.07|10
1643120960000|2022-01-25 14:29:20|291.54|286.14|291.63|286.23|291.71|286.31|291.54|286.14|20
1643120970000|2022-01-25 14:29:30|291.62|286.22|291.67|286.27|291.67|286.27|291.57|286.17|18
1643120980000|2022-01-25 14:29:40|291.62|286.22|291.62|286.22|291.74|286.34|291.62|286.22|20
1643120990000|2022-01-25 14:29:50|291.57|286.17|291.45|286.05|291.59|286.19|291.41|286.01|25
1643121000000|2022-01-25 14:30:00|291.41|286.01|291.64|286.24|291.79|286.39|291.38|285.98|24
1643121010000|2022-01-25 14:30:10|291.65|286.25|291.34|285.94|291.7|286.3|291.34|285.94|18
1643121020000|2022-01-25 14:30:20|291.32|285.92|291.39|285.99|291.4|286|291.28|285.88|16
1643121030000|2022-01-25 14:30:30|291.38|285.98|291.41|286.01|291.41|286.01|291.26|285.86|14
1643121040000|2022-01-25 14:30:40|291.42|286.02|291.86|286.46|291.93|286.53|291.42|286.02|23
1643121050000|2022-01-25 14:30:50|291.85|286.45|291.49|286.09|291.85|286.45|291.49|286.09|19
1643121060000|2022-01-25 14:31:00|291.46|286.06|291.76|286.36|291.79|286.39|291.46|286.06|23
1643121070000|2022-01-25 14:31:10|291.72|286.32|291.79|286.39|291.82|286.42|291.64|286.24|23
1643121080000|2022-01-25 14:31:20|291.8|286.4|291.72|286.32|291.81|286.41|291.66|286.26|20
1643121090000|2022-01-25 14:31:30|291.71|286.31|291.67|286.27|291.74|286.34|291.63|286.23|19
1643121100000|2022-01-25 14:31:40|291.65|286.25|291.5|286.1|291.68|286.28|291.5|286.1|14
1643121110000|2022-01-25 14:31:50|291.56|286.16|291.3|285.9|291.56|286.16|291.27|285.87|21
1643121120000|2022-01-25 14:32:00|291.31|285.91|291.43|286.03|291.43|286.03|291.29|285.89|22
1643121130000|2022-01-25 14:32:10|291.44|286.04|291.31|285.91|291.49|286.09|291.31|285.91|25
1643121140000|2022-01-25 14:32:20|291.29|285.89|291.19|285.79|291.3|285.9|291.1|285.7|21
1643121150000|2022-01-25 14:32:30|291.22|285.82|290.93|285.53|291.28|285.88|290.93|285.53|19
1643121160000|2022-01-25 14:32:40|290.91|285.51|290.76|285.36|290.91|285.51|290.66|285.26|25
1643121170000|2022-01-25 14:32:50|290.78|285.38|290.57|285.17|290.78|285.38|290.57|285.17|23
1643121180000|2022-01-25 14:33:00|290.61|285.21|290.81|285.41|290.85|285.45|290.59|285.19|24
1643121190000|2022-01-25 14:33:10|290.83|285.43|290.77|285.37|290.9|285.5|290.75|285.35|27
1643121200000|2022-01-25 14:33:20|290.75|285.35|290.58|285.18|290.75|285.35|290.57|285.17|21
1643121210000|2022-01-25 14:33:30|290.6|285.2|290.76|285.36|290.76|285.36|290.54|285.14|13
1643121220000|2022-01-25 14:33:40|290.77|285.37|290.96|285.56|290.96|285.56|290.73|285.33|20
1643121230000|2022-01-25 14:33:50|290.99|285.59|291.1|285.7|291.14|285.74|290.87|285.47|19
1643121240000|2022-01-25 14:34:00|291.11|285.71|290.92|285.52|291.12|285.72|290.76|285.36|20
1643121250000|2022-01-25 14:34:10|290.93|285.53|290.69|285.29|290.93|285.53|290.62|285.22|20
1643121260000|2022-01-25 14:34:20|290.65|285.25|290.78|285.38|290.78|285.38|290.54|285.14|17
1643121270000|2022-01-25 14:34:30|290.79|285.39|290.59|285.19|290.79|285.39|290.53|285.13|20
1643121280000|2022-01-25 14:34:40|290.58|285.18|290.57|285.17|290.66|285.26|290.55|285.15|17
1643121290000|2022-01-25 14:34:50|290.66|285.26|290.57|285.17|290.76|285.36|290.57|285.17|17
1643121300000|2022-01-25 14:35:00|290.56|285.16|290.4|285|290.56|285.16|290.39|284.99|15
1643121310000|2022-01-25 14:35:10|290.44|285.04|290.61|285.21|290.66|285.26|290.44|285.04|22
1643121320000|2022-01-25 14:35:20|290.64|285.24|291.09|285.69|291.09|285.69|290.54|285.14|26
1643121330000|2022-01-25 14:35:30|291.07|285.67|291.14|285.74|291.19|285.79|291.05|285.65|19
1643121340000|2022-01-25 14:35:40|291.09|285.69|291.17|285.77|291.19|285.79|291.01|285.61|23
1643121350000|2022-01-25 14:35:50|291.19|285.79|291.2|285.8|291.2|285.8|291.17|285.77|10
1643121360000|2022-01-25 14:36:00|291.19|285.79|291.81|286.41|291.81|286.41|291.14|285.74|24
1643121370000|2022-01-25 14:36:10|291.82|286.42|292.44|287.04|292.44|287.04|291.82|286.42|21
1643121380000|2022-01-25 14:36:20|292.47|287.07|292.53|287.13|292.7|287.3|292.47|287.07|13
1643121390000|2022-01-25 14:36:30|292.57|287.17|292.44|287.04|292.58|287.18|292.39|286.99|20
1643121400000|2022-01-25 14:36:40|292.47|287.07|292.66|287.26|292.66|287.26|292.45|287.05|22
1643121410000|2022-01-25 14:36:50|292.65|287.25|292.72|287.32|292.8|287.4|292.56|287.16|22
1643121420000|2022-01-25 14:37:00|292.68|287.28|292.78|287.38|292.86|287.46|292.66|287.26|24
1643121430000|2022-01-25 14:37:10|292.83|287.43|293.01|287.61|293.02|287.62|292.8|287.4|14
1643121440000|2022-01-25 14:37:20|293.02|287.62|294.38|288.98|294.38|288.98|293.01|287.61|21
1643121450000|2022-01-25 14:37:30|294.41|289.01|294.11|288.71|294.52|289.12|294.06|288.66|19
1643121460000|2022-01-25 14:37:40|294.13|288.73|294.3|288.9|294.33|288.93|293.89|288.49|22
1643121470000|2022-01-25 14:37:50|294.33|288.93|293.87|288.47|294.33|288.93|293.83|288.43|19
1643121480000|2022-01-25 14:38:00|293.75|288.35|293.53|288.13|293.78|288.38|293.53|288.13|22
1643121490000|2022-01-25 14:38:10|293.51|288.11|293.93|288.53|293.97|288.57|293.43|288.03|23
1643121500000|2022-01-25 14:38:20|293.92|288.52|293.85|288.45|294.01|288.61|293.75|288.35|21
1643121510000|2022-01-25 14:38:30|293.82|288.42|293.84|288.44|294.08|288.68|293.82|288.42|23
1643121520000|2022-01-25 14:38:40|293.83|288.43|293.88|288.48|293.95|288.55|293.83|288.43|19
1643121530000|2022-01-25 14:38:50|293.91|288.51|293.87|288.47|293.96|288.56|293.86|288.46|25
1643121540000|2022-01-25 14:39:00|293.77|288.37|293.74|288.34|293.78|288.38|293.67|288.27|24
1643121550000|2022-01-25 14:39:10|293.77|288.37|293.56|288.16|293.77|288.37|293.5|288.1|30
1643121560000|2022-01-25 14:39:20|293.51|288.11|293.63|288.23|293.69|288.29|293.39|287.99|32
1643121570000|2022-01-25 14:39:30|293.68|288.28|293.63|288.23|293.72|288.32|293.4|288|33
1643121580000|2022-01-25 14:39:40|293.64|288.24|293.63|288.23|293.69|288.29|293.62|288.22|19
1643121590000|2022-01-25 14:39:50|293.62|288.22|293.59|288.19|293.66|288.26|293.52|288.12|20
1643121600000|2022-01-25 14:40:00|293.58|288.18|293.63|288.23|293.63|288.23|293.47|288.07|23
1643121610000|2022-01-25 14:40:10|293.68|288.28|294.32|288.92|294.32|288.92|293.68|288.28|33
1643121620000|2022-01-25 14:40:20|294.34|288.94|294.38|288.98|294.56|289.16|294.34|288.94|33
1643121630000|2022-01-25 14:40:30|294.32|288.92|293.9|288.5|294.32|288.92|293.84|288.44|30
1643121640000|2022-01-25 14:40:40|293.82|288.42|293.6|288.2|293.85|288.45|293.6|288.2|30
1643121650000|2022-01-25 14:40:50|293.59|288.19|293.54|288.14|293.62|288.22|293.54|288.14|22
1643121660000|2022-01-25 14:41:00|293.55|288.15|293.2|287.8|293.6|288.2|293.19|287.79|25
1643121670000|2022-01-25 14:41:10|293.22|287.82|292.84|287.44|293.22|287.82|292.77|287.37|23
1643121680000|2022-01-25 14:41:20|292.64|287.24|293.04|287.64|293.14|287.74|292.52|287.12|28
1643121690000|2022-01-25 14:41:30|293.03|287.63|292.82|287.42|293.03|287.63|292.72|287.32|36
1643121700000|2022-01-25 14:41:40|292.81|287.41|292.73|287.33|292.87|287.47|292.7|287.3|24
1643121710000|2022-01-25 14:41:50|292.71|287.31|292.77|287.37|292.86|287.46|292.69|287.29|28
1643121720000|2022-01-25 14:42:00|292.79|287.39|292.98|287.58|293.04|287.64|292.78|287.38|26
1643121730000|2022-01-25 14:42:10|292.99|287.59|293.28|287.88|293.32|287.92|292.99|287.59|25
1643121740000|2022-01-25 14:42:20|293.3|287.9|292.9|287.5|293.3|287.9|292.81|287.41|33
1643121750000|2022-01-25 14:42:30|292.86|287.46|292.85|287.45|292.95|287.55|292.83|287.43|27
1643121760000|2022-01-25 14:42:40|292.81|287.41|292.89|287.49|292.89|287.49|292.66|287.26|27
1643121770000|2022-01-25 14:42:50|292.95|287.55|292.74|287.34|293.02|287.62|292.74|287.34|34
1643121780000|2022-01-25 14:43:00|292.73|287.33|292.69|287.29|292.86|287.46|292.69|287.29|31
1643121790000|2022-01-25 14:43:10|292.67|287.27|292.64|287.24|292.69|287.29|292.5|287.1|27
1643121800000|2022-01-25 14:43:20|292.65|287.25|292.77|287.37|292.88|287.48|292.61|287.21|34
1643121810000|2022-01-25 14:43:30|292.8|287.4|293.01|287.61|293.04|287.64|292.77|287.37|25
1643121820000|2022-01-25 14:43:40|293|287.6|293.45|288.05|293.54|288.14|292.99|287.59|24
1643121830000|2022-01-25 14:43:50|293.38|287.98|293.3|287.9|293.47|288.07|293.19|287.79|29
1643121840000|2022-01-25 14:44:00|293.26|287.86|293.08|287.68|293.27|287.87|293.03|287.63|28
1643121850000|2022-01-25 14:44:10|293.1|287.7|293.24|287.84|293.27|287.87|293.06|287.66|24
1643121860000|2022-01-25 14:44:20|293.26|287.86|293.59|288.19|293.61|288.21|293.26|287.86|30
1643121870000|2022-01-25 14:44:30|293.58|288.18|293.47|288.07|293.6|288.2|293.45|288.05|23
1643121880000|2022-01-25 14:44:40|293.41|288.01|293.08|287.68|293.41|288.01|293.07|287.67|24
1643121890000|2022-01-25 14:44:50|293.11|287.71|293.28|287.88|293.28|287.88|293.08|287.68|21
1643121900000|2022-01-25 14:45:00|293.26|287.86|292.91|287.51|293.35|287.95|292.87|287.47|32
1643121910000|2022-01-25 14:45:10|292.93|287.53|292.89|287.49|292.97|287.57|292.89|287.49|20
1643121920000|2022-01-25 14:45:20|292.9|287.5|292.75|287.35|292.97|287.57|292.68|287.28|28
1643121930000|2022-01-25 14:45:30|292.7|287.3|292.49|287.09|292.7|287.3|292.41|287.01|35
1643121940000|2022-01-25 14:45:40|292.45|287.05|292.34|286.94|292.49|287.09|292.34|286.94|26
1643121950000|2022-01-25 14:45:50|292.39|286.99|292.35|286.95|292.42|287.02|292.34|286.94|14
1643121960000|2022-01-25 14:46:00|292.34|286.94|292.38|286.98|292.6|287.2|292.33|286.93|29
1643121970000|2022-01-25 14:46:10|292.36|286.96|292.17|286.77|292.36|286.96|292.17|286.77|29
1643121980000|2022-01-25 14:46:20|292.15|286.75|292.17|286.77|292.18|286.78|292|286.6|26
1643121990000|2022-01-25 14:46:30|292.19|286.79|292.09|286.69|292.26|286.86|292.01|286.61|31
1643122000000|2022-01-25 14:46:40|292.1|286.7|292.1|286.7|292.26|286.86|292.06|286.66|25
1643122010000|2022-01-25 14:46:50|292.09|286.69|292.12|286.72|292.17|286.77|292.04|286.64|27
1643122020000|2022-01-25 14:47:00|292.1|286.7|292.11|286.71|292.15|286.75|292.03|286.63|24
1643122030000|2022-01-25 14:47:10|292.1|286.7|292.27|286.87|292.34|286.94|292.06|286.66|31
1643122040000|2022-01-25 14:47:20|292.24|286.84|292.12|286.72|292.24|286.84|292.11|286.71|19
1643122050000|2022-01-25 14:47:30|292.1|286.7|292.14|286.74|292.14|286.74|292|286.6|22
1643122060000|2022-01-25 14:47:40|292.13|286.73|292.11|286.71|292.17|286.77|292.07|286.67|22
1643122070000|2022-01-25 14:47:50|292.1|286.7|291.88|286.48|292.1|286.7|291.88|286.48|19
1643122080000|2022-01-25 14:48:00|291.83|286.43|291.55|286.15|291.86|286.46|291.49|286.09|32
1643122090000|2022-01-25 14:48:10|291.58|286.18|291.34|285.94|291.58|286.18|291.23|285.83|29
1643122100000|2022-01-25 14:48:20|291.36|285.96|291.32|285.92|291.4|286|291.29|285.89|22
1643122110000|2022-01-25 14:48:30|291.33|285.93|291.69|286.29|291.75|286.35|291.32|285.92|31
1643122120000|2022-01-25 14:48:40|291.58|286.18|291.66|286.26|291.73|286.33|291.51|286.11|16
1643122130000|2022-01-25 14:48:50|291.68|286.28|291.66|286.26|291.7|286.3|291.63|286.23|10
1643122140000|2022-01-25 14:49:00|291.62|286.22|291.75|286.35|291.75|286.35|291.59|286.19|23
1643122150000|2022-01-25 14:49:10|291.73|286.33|291.68|286.28|291.75|286.35|291.6|286.2|26
1643122160000|2022-01-25 14:49:20|291.69|286.29|291.35|285.95|291.69|286.29|291.35|285.95|23
1643122170000|2022-01-25 14:49:30|291.36|285.96|291.29|285.89|291.49|286.09|291.29|285.89|16
1643122180000|2022-01-25 14:49:40|291.32|285.92|291.13|285.73|291.35|285.95|291.09|285.69|28
1643122190000|2022-01-25 14:49:50|291.12|285.72|290.91|285.51|291.18|285.78|290.89|285.49|25
1643122200000|2022-01-25 14:50:00|290.93|285.53|290.77|285.37|290.93|285.53|290.74|285.34|22
1643122210000|2022-01-25 14:50:10|290.79|285.39|290.72|285.32|290.82|285.42|290.7|285.3|25
1643122220000|2022-01-25 14:50:20|290.71|285.31|290.83|285.43|290.86|285.46|290.7|285.3|22
1643122230000|2022-01-25 14:50:30|290.82|285.42|290.89|285.49|290.91|285.51|290.82|285.42|9
1643122240000|2022-01-25 14:50:40|290.86|285.46|290.81|285.41|290.87|285.47|290.69|285.29|21
1643122250000|2022-01-25 14:50:50|290.8|285.4|290.94|285.54|290.97|285.57|290.8|285.4|15
1643122260000|2022-01-25 14:51:00|290.93|285.53|290.77|285.37|290.93|285.53|290.77|285.37|15
1643122270000|2022-01-25 14:51:10|290.78|285.38|290.8|285.4|290.84|285.44|290.78|285.38|18
1643122280000|2022-01-25 14:51:20|290.81|285.41|290.58|285.18|290.81|285.41|290.53|285.13|20
1643122290000|2022-01-25 14:51:30|290.54|285.14|290.56|285.16|290.65|285.25|290.54|285.14|23
1643122300000|2022-01-25 14:51:40|290.55|285.15|290.44|285.04|290.55|285.15|290.37|284.97|19
1643122310000|2022-01-25 14:51:50|290.45|285.05|290.6|285.2|290.74|285.34|290.45|285.05|28
1643122320000|2022-01-25 14:52:00|290.55|285.15|290.46|285.06|290.57|285.17|290.39|284.99|22
1643122330000|2022-01-25 14:52:10|290.47|285.07|290.51|285.11|290.58|285.18|290.46|285.06|20
1643122340000|2022-01-25 14:52:20|290.45|285.05|290.21|284.81|290.45|285.05|290.19|284.79|24
1643122350000|2022-01-25 14:52:30|290.25|284.85|290.18|284.78|290.28|284.88|290.16|284.76|22
1643122360000|2022-01-25 14:52:40|290.19|284.79|290.05|284.65|290.19|284.79|290.05|284.65|18
1643122370000|2022-01-25 14:52:50|290.04|284.64|289.7|284.3|290.04|284.64|289.7|284.3|28
1643122380000|2022-01-25 14:53:00|289.69|284.29|289.66|284.26|289.71|284.31|289.58|284.18|26
1643122390000|2022-01-25 14:53:10|289.69|284.29|289.6|284.2|289.7|284.3|289.6|284.2|18
1643122400000|2022-01-25 14:53:20|289.59|284.19|289.78|284.38|289.78|284.38|289.43|284.03|24
1643122410000|2022-01-25 14:53:30|289.74|284.34|289.55|284.15|289.76|284.36|289.55|284.15|33
1643122420000|2022-01-25 14:53:40|289.53|284.13|289.43|284.03|289.53|284.13|289.36|283.96|30
1643122430000|2022-01-25 14:53:50|289.44|284.04|289.07|283.67|289.45|284.05|289.07|283.67|24
1643122440000|2022-01-25 14:54:00|289.01|283.61|288.6|283.2|289.01|283.61|288.52|283.12|28
1643122450000|2022-01-25 14:54:10|288.62|283.22|288.96|283.56|289|283.6|288.62|283.22|29
1643122460000|2022-01-25 14:54:20|288.81|283.41|288.48|283.08|288.81|283.41|288.43|283.03|29
1643122470000|2022-01-25 14:54:30|288.49|283.09|288.83|283.43|288.89|283.49|288.49|283.09|21
1643122480000|2022-01-25 14:54:40|288.86|283.46|289.06|283.66|289.06|283.66|288.8|283.4|26
1643122490000|2022-01-25 14:54:50|289.05|283.65|288.89|283.49|289.05|283.65|288.87|283.47|23
1643122500000|2022-01-25 14:55:00|288.85|283.45|289.28|283.88|289.28|283.88|288.83|283.43|20
1643122510000|2022-01-25 14:55:10|289.27|283.87|289.46|284.06|289.46|284.06|289.27|283.87|18
1643122520000|2022-01-25 14:55:20|289.49|284.09|289.69|284.29|289.71|284.31|289.49|284.09|18
1643122530000|2022-01-25 14:55:30|289.64|284.24|289.7|284.3|289.71|284.31|289.34|283.94|24
1643122540000|2022-01-25 14:55:40|289.63|284.23|289.62|284.22|289.63|284.23|289.51|284.11|21
1643122550000|2022-01-25 14:55:50|289.63|284.23|289.48|284.08|289.74|284.34|289.48|284.08|20
1643122560000|2022-01-25 14:56:00|289.47|284.07|289.31|283.91|289.47|284.07|289.23|283.83|22
1643122570000|2022-01-25 14:56:10|289.3|283.9|289.42|284.02|289.42|284.02|289.29|283.89|18
1643122580000|2022-01-25 14:56:20|289.41|284.01|289.47|284.07|289.49|284.09|289.38|283.98|25
1643122590000|2022-01-25 14:56:30|289.46|284.06|289.55|284.15|289.55|284.15|289.43|284.03|13
1643122600000|2022-01-25 14:56:40|289.54|284.14|289.47|284.07|289.54|284.14|289.45|284.05|20
1643122610000|2022-01-25 14:56:50|289.49|284.09|289.45|284.05|289.52|284.12|289.28|283.88|27
1643122620000|2022-01-25 14:57:00|289.4|284|289.61|284.21|289.61|284.21|289.38|283.98|32
1643122630000|2022-01-25 14:57:10|289.64|284.24|289.58|284.18|289.64|284.24|289.57|284.17|19
1643122640000|2022-01-25 14:57:20|289.6|284.2|289.61|284.21|289.77|284.37|289.6|284.2|19
1643122650000|2022-01-25 14:57:30|289.58|284.18|289.64|284.24|289.66|284.26|289.57|284.17|20
1643122660000|2022-01-25 14:57:40|289.63|284.23|289.62|284.22|289.77|284.37|289.57|284.17|35
1643122670000|2022-01-25 14:57:50|289.61|284.21|289.44|284.04|289.63|284.23|289.44|284.04|31
1643122680000|2022-01-25 14:58:00|289.49|284.09|289.06|283.66|289.51|284.11|289.02|283.62|34
1643122690000|2022-01-25 14:58:10|289.07|283.67|289.02|283.62|289.2|283.8|288.96|283.56|30
1643122700000|2022-01-25 14:58:20|289.01|283.61|289.01|283.61|289.11|283.71|288.97|283.57|23
1643122710000|2022-01-25 14:58:30|289.02|283.62|288.93|283.53|289.02|283.62|288.82|283.42|26
1643122720000|2022-01-25 14:58:40|288.92|283.52|288.88|283.48|288.93|283.53|288.73|283.33|32
1643122730000|2022-01-25 14:58:50|288.87|283.47|288.53|283.13|288.92|283.52|288.47|283.07|27
1643122740000|2022-01-25 14:59:00|288.56|283.16|288.69|283.29|288.76|283.36|288.51|283.11|23
1643122750000|2022-01-25 14:59:10|288.71|283.31|288.53|283.13|288.75|283.35|288.47|283.07|27
1643122760000|2022-01-25 14:59:20|288.54|283.14|288.75|283.35|288.76|283.36|288.54|283.14|22
1643122770000|2022-01-25 14:59:30|288.74|283.34|288.68|283.28|288.81|283.41|288.62|283.22|26
1643122780000|2022-01-25 14:59:40|288.69|283.29|288.59|283.19|288.72|283.32|288.55|283.15|22
1643122790000|2022-01-25 14:59:50|288.58|283.18|288.67|283.27|288.71|283.31|288.52|283.12|33
1643122800000|2022-01-25 15:00:00|288.68|283.28|288.93|283.53|288.97|283.57|288.55|283.15|30
1643122810000|2022-01-25 15:00:10|288.97|283.57|289.41|284.01|289.46|284.06|288.97|283.57|31
1643122820000|2022-01-25 15:00:20|289.4|284|289.13|283.73|289.4|284|289.13|283.73|30
1643122830000|2022-01-25 15:00:30|289.07|283.67|288.76|283.36|289.07|283.67|288.75|283.35|26
1643122840000|2022-01-25 15:00:40|288.75|283.35|288.82|283.42|288.92|283.52|288.75|283.35|23
1643122850000|2022-01-25 15:00:50|288.81|283.41|288.71|283.31|288.84|283.44|288.64|283.24|20
1643122860000|2022-01-25 15:01:00|288.7|283.3|288.22|282.82|288.71|283.31|288.22|282.82|30
1643122870000|2022-01-25 15:01:10|288.25|282.85|287.77|282.37|288.25|282.85|287.74|282.34|25
1643122880000|2022-01-25 15:01:20|287.74|282.34|287.39|281.99|287.79|282.39|287.38|281.98|24
1643122890000|2022-01-25 15:01:30|287.4|282|287.51|282.11|287.53|282.13|287.4|282|25
1643122900000|2022-01-25 15:01:40|287.5|282.1|287.26|281.86|287.5|282.1|287.19|281.79|26
1643122910000|2022-01-25 15:01:50|287.25|281.85|287.16|281.76|287.46|282.06|287.16|281.76|24
1643122920000|2022-01-25 15:02:00|287.13|281.73|287.16|281.76|287.36|281.96|287.1|281.7|26
1643122930000|2022-01-25 15:02:10|287.15|281.75|287.22|281.82|287.22|281.82|287.07|281.67|23
1643122940000|2022-01-25 15:02:20|287.27|281.87|287.21|281.81|287.35|281.95|287.21|281.81|29
1643122950000|2022-01-25 15:02:30|287.25|281.85|286.58|281.18|287.25|281.85|286.58|281.18|29
1643122960000|2022-01-25 15:02:40|286.6|281.2|286.31|280.91|286.62|281.22|286.26|280.86|30
1643122970000|2022-01-25 15:02:50|286.32|280.92|286.52|281.12|286.88|281.48|286.27|280.87|37
1643122980000|2022-01-25 15:03:00|286.33|280.93|286.54|281.14|286.62|281.22|286.17|280.77|33
1643122990000|2022-01-25 15:03:10|286.55|281.15|286.8|281.4|286.82|281.42|286.48|281.08|26
1643123000000|2022-01-25 15:03:20|286.74|281.34|286.8|281.4|286.83|281.43|286.74|281.34|25
1643123010000|2022-01-25 15:03:30|286.79|281.39|286.84|281.44|286.84|281.44|286.79|281.39|14
1643123020000|2022-01-25 15:03:40|286.86|281.46|286.9|281.5|287.12|281.72|286.86|281.46|28
1643123030000|2022-01-25 15:03:50|286.92|281.52|286.71|281.31|286.97|281.57|286.7|281.3|28
1643123040000|2022-01-25 15:04:00|286.7|281.3|286.85|281.45|286.89|281.49|286.63|281.23|31
1643123050000|2022-01-25 15:04:10|286.86|281.46|287.2|281.8|287.31|281.91|286.85|281.45|29
1643123060000|2022-01-25 15:04:20|287.19|281.79|287.07|281.67|287.24|281.84|287.07|281.67|28
1643123070000|2022-01-25 15:04:30|287.08|281.68|286.73|281.33|287.1|281.7|286.73|281.33|28
1643123080000|2022-01-25 15:04:40|286.76|281.36|286.63|281.23|286.8|281.4|286.62|281.22|24
1643123090000|2022-01-25 15:04:50|286.62|281.22|286.9|281.5|286.91|281.51|286.57|281.17|31
1643123100000|2022-01-25 15:05:00|286.81|281.41|287.1|281.7|287.1|281.7|286.7|281.3|32
1643123110000|2022-01-25 15:05:10|287.04|281.64|287.01|281.61|287.08|281.68|286.89|281.49|25
1643123120000|2022-01-25 15:05:20|287|281.6|287.06|281.66|287.06|281.66|286.89|281.49|21
1643123130000|2022-01-25 15:05:30|287.05|281.65|286.89|281.49|287.06|281.66|286.89|281.49|23
1643123140000|2022-01-25 15:05:40|286.9|281.5|286.93|281.53|286.97|281.57|286.87|281.47|21
1643123150000|2022-01-25 15:05:50|286.94|281.54|286.95|281.55|287.05|281.65|286.88|281.48|23
1643123160000|2022-01-25 15:06:00|286.97|281.57|287.26|281.86|287.26|281.86|286.86|281.46|28
1643123170000|2022-01-25 15:06:10|287.25|281.85|287.12|281.72|287.26|281.86|287.12|281.72|28
1643123180000|2022-01-25 15:06:20|287.13|281.73|287.18|281.78|287.21|281.81|287.12|281.72|19
1643123190000|2022-01-25 15:06:30|287.21|281.81|286.94|281.54|287.22|281.82|286.94|281.54|24
1643123200000|2022-01-25 15:06:40|286.93|281.53|286.68|281.28|286.93|281.53|286.64|281.24|29
1643123210000|2022-01-25 15:06:50|286.69|281.29|286.74|281.34|286.8|281.4|286.69|281.29|20
1643123220000|2022-01-25 15:07:00|286.76|281.36|286.99|281.59|286.99|281.59|286.76|281.36|28
1643123230000|2022-01-25 15:07:10|286.97|281.57|287.19|281.79|287.23|281.83|286.89|281.49|31
1643123240000|2022-01-25 15:07:20|287.2|281.8|287.09|281.69|287.26|281.86|287.08|281.68|30
1643123250000|2022-01-25 15:07:30|287.13|281.73|287.04|281.64|287.13|281.73|287.02|281.62|13
1643123260000|2022-01-25 15:07:40|287.03|281.63|287.02|281.62|287.07|281.67|287|281.6|19
1643123270000|2022-01-25 15:07:50|287.01|281.61|286.78|281.38|287.02|281.62|286.77|281.37|22
1643123280000|2022-01-25 15:08:00|286.8|281.4|286.69|281.29|286.84|281.44|286.65|281.25|24
1643123290000|2022-01-25 15:08:10|286.68|281.28|286.53|281.13|286.68|281.28|286.5|281.1|25
1643123300000|2022-01-25 15:08:20|286.52|281.12|286.58|281.18|286.64|281.24|286.48|281.08|25
1643123310000|2022-01-25 15:08:30|286.66|281.26|286.67|281.27|286.84|281.44|286.59|281.19|20
1643123320000|2022-01-25 15:08:40|286.66|281.26|286.93|281.53|286.98|281.58|286.65|281.25|28
1643123330000|2022-01-25 15:08:50|287.04|281.64|287.21|281.81|287.21|281.81|287.02|281.62|14
1643123340000|2022-01-25 15:09:00|287.12|281.72|287.05|281.65|287.21|281.81|286.99|281.59|32
1643123350000|2022-01-25 15:09:10|287|281.6|287.19|281.79|287.19|281.79|286.99|281.59|26
1643123360000|2022-01-25 15:09:20|287.17|281.77|287.17|281.77|287.27|281.87|287.13|281.73|29
1643123370000|2022-01-25 15:09:30|287.15|281.75|287.32|281.92|287.32|281.92|287.13|281.73|21
1643123380000|2022-01-25 15:09:40|287.28|281.88|287.83|282.43|287.84|282.44|287.28|281.88|22
1643123390000|2022-01-25 15:09:50|287.8|282.4|287.84|282.44|287.87|282.47|287.77|282.37|24
1643123400000|2022-01-25 15:10:00|287.83|282.43|287.58|282.18|287.83|282.43|287.52|282.12|30
1643123410000|2022-01-25 15:10:10|287.61|282.21|287.56|282.16|287.61|282.21|287.41|282.01|29
1643123420000|2022-01-25 15:10:20|287.57|282.17|287.66|282.26|287.77|282.37|287.57|282.17|29
1643123430000|2022-01-25 15:10:30|287.61|282.21|287.67|282.27|287.78|282.38|287.61|282.21|20
1643123440000|2022-01-25 15:10:40|287.65|282.25|287.54|282.14|287.65|282.25|287.35|281.95|24
1643123450000|2022-01-25 15:10:50|287.55|282.15|287.56|282.16|287.64|282.24|287.53|282.13|18
1643123460000|2022-01-25 15:11:00|287.62|282.22|287.51|282.11|287.63|282.23|287.5|282.1|11
1643123470000|2022-01-25 15:11:10|287.5|282.1|287.24|281.84|287.5|282.1|287.24|281.84|22
1643123480000|2022-01-25 15:11:20|287.28|281.88|287.34|281.94|287.39|281.99|287.28|281.88|20
1643123490000|2022-01-25 15:11:30|287.33|281.93|287.29|281.89|287.34|281.94|287.27|281.87|21
1643123500000|2022-01-25 15:11:40|287.31|281.91|287.47|282.07|287.51|282.11|287.31|281.91|20
1643123510000|2022-01-25 15:11:50|287.41|282.01|287.39|281.99|287.41|282.01|287.32|281.92|14
1643123520000|2022-01-25 15:12:00|287.4|282|287.33|281.93|287.4|282|287.31|281.91|19
1643123530000|2022-01-25 15:12:10|287.32|281.92|287.18|281.78|287.32|281.92|287.13|281.73|20
1643123540000|2022-01-25 15:12:20|287.2|281.8|287.22|281.82|287.22|281.82|287.15|281.75|13
1643123550000|2022-01-25 15:12:30|287.27|281.87|287.37|281.97|287.38|281.98|287.26|281.86|25
1643123560000|2022-01-25 15:12:40|287.33|281.93|287.59|282.19|287.67|282.27|287.33|281.93|19
1643123570000|2022-01-25 15:12:50|287.69|282.29|287.86|282.46|287.86|282.46|287.6|282.2|22
1643123580000|2022-01-25 15:13:00|287.82|282.42|288.4|283|288.4|283|287.82|282.42|32
1643123590000|2022-01-25 15:13:10|288.37|282.97|289.12|283.72|289.23|283.83|288.37|282.97|35
1643123600000|2022-01-25 15:13:20|289.11|283.71|289.08|283.68|289.16|283.76|289.03|283.63|32
1643123610000|2022-01-25 15:13:30|289.09|283.69|289.13|283.73|289.22|283.82|289.09|283.69|29
1643123620000|2022-01-25 15:13:40|289.16|283.76|288.95|283.55|289.18|283.78|288.91|283.51|26
1643123630000|2022-01-25 15:13:50|288.97|283.57|288.89|283.49|288.99|283.59|288.86|283.46|27
1643123640000|2022-01-25 15:14:00|288.9|283.5|288.92|283.52|288.95|283.55|288.81|283.41|18
1643123650000|2022-01-25 15:14:10|288.91|283.51|289.22|283.82|289.33|283.93|288.91|283.51|33
1643123660000|2022-01-25 15:14:20|289.26|283.86|289.5|284.1|289.53|284.13|289.24|283.84|30
1643123670000|2022-01-25 15:14:30|289.56|284.16|289.59|284.19|289.64|284.24|289.48|284.08|19
1643123680000|2022-01-25 15:14:40|289.64|284.24|289.63|284.23|289.69|284.29|289.56|284.16|16
1643123690000|2022-01-25 15:14:50|289.61|284.21|289.55|284.15|289.66|284.26|289.52|284.12|16
1643123700000|2022-01-25 15:15:00|289.54|284.14|289.32|283.92|289.58|284.18|289.28|283.88|23
1643123710000|2022-01-25 15:15:10|289.33|283.93|289.35|283.95|289.38|283.98|289.3|283.9|22
1643123720000|2022-01-25 15:15:20|289.46|284.06|289.31|283.91|289.59|284.19|289.22|283.82|28
1643123730000|2022-01-25 15:15:30|289.27|283.87|289.23|283.83|289.31|283.91|289.07|283.67|31
1643123740000|2022-01-25 15:15:40|289.22|283.82|289.17|283.77|289.26|283.86|289.12|283.72|22
1643123750000|2022-01-25 15:15:50|289.18|283.78|289.14|283.74|289.27|283.87|289.14|283.74|17
1643123760000|2022-01-25 15:16:00|289.12|283.72|289.24|283.84|289.24|283.84|289.06|283.66|17
1643123770000|2022-01-25 15:16:10|289.26|283.86|289.53|284.13|289.53|284.13|289.25|283.85|22
1643123780000|2022-01-25 15:16:20|289.51|284.11|289.81|284.41|289.81|284.41|289.51|284.11|16
1643123790000|2022-01-25 15:16:30|290.03|284.63|290.01|284.61|290.08|284.68|289.88|284.48|22
1643123800000|2022-01-25 15:16:40|290.02|284.62|290.18|284.78|290.2|284.8|290.02|284.62|12
1643123810000|2022-01-25 15:16:50|290.17|284.77|290.1|284.7|290.23|284.83|290.06|284.66|26
1643123820000|2022-01-25 15:17:00|290.11|284.71|290.12|284.72|290.17|284.77|290.07|284.67|17
1643123830000|2022-01-25 15:17:10|290.07|284.67|290.18|284.78|290.19|284.79|290.07|284.67|19
1643123840000|2022-01-25 15:17:20|290.17|284.77|290.06|284.66|290.17|284.77|290.01|284.61|21
1643123850000|2022-01-25 15:17:30|290.07|284.67|290.03|284.63|290.1|284.7|289.94|284.54|19
1643123860000|2022-01-25 15:17:40|290.04|284.64|290.12|284.72|290.13|284.73|289.99|284.59|21
1643123870000|2022-01-25 15:17:50|290.13|284.73|290.21|284.81|290.24|284.84|290.12|284.72|24
1643123880000|2022-01-25 15:18:00|290.25|284.85|290.34|284.94|290.34|284.94|290.22|284.82|23
1643123890000|2022-01-25 15:18:10|290.23|284.83|290.35|284.95|290.42|285.02|290.23|284.83|21
1643123900000|2022-01-25 15:18:20|290.39|284.99|290.52|285.12|290.52|285.12|290.39|284.99|6
1643123910000|2022-01-25 15:18:30|290.53|285.13|290.54|285.14|290.58|285.18|290.46|285.06|14
1643123920000|2022-01-25 15:18:40|290.53|285.13|290.41|285.01|290.54|285.14|290.41|285.01|17
1643123930000|2022-01-25 15:18:50|290.38|284.98|290.22|284.82|290.38|284.98|290.21|284.81|22
1643123940000|2022-01-25 15:19:00|290.21|284.81|290.28|284.88|290.37|284.97|290.21|284.81|20
1643123950000|2022-01-25 15:19:10|290.3|284.9|290.27|284.87|290.36|284.96|290.21|284.81|34
1643123960000|2022-01-25 15:19:20|290.33|284.93|290.24|284.84|290.38|284.98|290.23|284.83|19
1643123970000|2022-01-25 15:19:30|290.21|284.81|290.24|284.84|290.29|284.89|290.17|284.77|13
1643123980000|2022-01-25 15:19:40|290.23|284.83|290.17|284.77|290.31|284.91|290.14|284.74|20
1643123990000|2022-01-25 15:19:50|290.18|284.78|289.7|284.3|290.18|284.78|289.7|284.3|23
1643124000000|2022-01-25 15:20:00|289.68|284.28|289.32|283.92|289.7|284.3|289.32|283.92|21
1643124010000|2022-01-25 15:20:10|289.34|283.94|289.38|283.98|289.45|284.05|289.34|283.94|21
1643124020000|2022-01-25 15:20:20|289.37|283.97|289.34|283.94|289.44|284.04|289.27|283.87|26
1643124030000|2022-01-25 15:20:30|289.33|283.93|288.94|283.54|289.33|283.93|288.82|283.42|30
1643124040000|2022-01-25 15:20:40|288.93|283.53|288.61|283.21|288.93|283.53|288.58|283.18|29
1643124050000|2022-01-25 15:20:50|288.63|283.23|288.99|283.59|289.02|283.62|288.63|283.23|22
1643124060000|2022-01-25 15:21:00|288.98|283.58|288.95|283.55|289.1|283.7|288.93|283.53|22
1643124070000|2022-01-25 15:21:10|288.94|283.54|288.88|283.48|289|283.6|288.79|283.39|23
1643124080000|2022-01-25 15:21:20|288.82|283.42|288.88|283.48|288.9|283.5|288.78|283.38|12
1643124090000|2022-01-25 15:21:30|288.89|283.49|289.01|283.61|289.09|283.69|288.85|283.45|14
1643124100000|2022-01-25 15:21:40|289.02|283.62|289.37|283.97|289.38|283.98|289.01|283.61|20
1643124110000|2022-01-25 15:21:50|289.34|283.94|289.34|283.94|289.4|284|289.31|283.91|20
1643124120000|2022-01-25 15:22:00|289.48|284.08|289.38|283.98|289.48|284.08|289.34|283.94|12
1643124130000|2022-01-25 15:22:10|289.47|284.07|289.49|284.09|289.5|284.1|289.42|284.02|19
1643124140000|2022-01-25 15:22:20|289.43|284.03|289.37|283.97|289.49|284.09|289.3|283.9|25
1643124150000|2022-01-25 15:22:30|289.31|283.91|289.43|284.03|289.43|284.03|289.3|283.9|17
1643124160000|2022-01-25 15:22:40|289.39|283.99|289.43|284.03|289.43|284.03|289.39|283.99|13
1643124170000|2022-01-25 15:22:50|289.44|284.04|289.41|284.01|289.44|284.04|289.36|283.96|12
1643124180000|2022-01-25 15:23:00|289.4|284|289.66|284.26|289.66|284.26|289.32|283.92|19
1643124190000|2022-01-25 15:23:10|289.67|284.27|289.9|284.5|289.9|284.5|289.59|284.19|20
1643124200000|2022-01-25 15:23:20|289.89|284.49|290.08|284.68|290.16|284.76|289.88|284.48|15
1643124210000|2022-01-25 15:23:30|290.1|284.7|290.22|284.82|290.5|285.1|290.1|284.7|28
1643124220000|2022-01-25 15:23:40|290.26|284.86|290.27|284.87|290.27|284.87|290.14|284.74|26
1643124230000|2022-01-25 15:23:50|290.24|284.84|290.54|285.14|290.6|285.2|290.24|284.84|30
1643124240000|2022-01-25 15:24:00|290.55|285.15|290.53|285.13|290.58|285.18|290.52|285.12|20
1643124250000|2022-01-25 15:24:10|290.52|285.12|290.4|285|290.52|285.12|290.4|285|14
1643124260000|2022-01-25 15:24:20|290.41|285.01|290.39|284.99|290.41|285.01|290.36|284.96|11
1643124270000|2022-01-25 15:24:30|290.37|284.97|290.23|284.83|290.37|284.97|290.15|284.75|15
1643124280000|2022-01-25 15:24:40|290.24|284.84|290.37|284.97|290.37|284.97|290.2|284.8|14
1643124290000|2022-01-25 15:24:50|290.38|284.98|290.2|284.8|290.38|284.98|290.2|284.8|18
1643124300000|2022-01-25 15:25:00|290.18|284.78|290.04|284.64|290.19|284.79|289.98|284.58|25
1643124310000|2022-01-25 15:25:10|289.99|284.59|290.26|284.86|290.28|284.88|289.99|284.59|26
1643124320000|2022-01-25 15:25:20|290.27|284.87|290.26|284.86|290.32|284.92|290.21|284.81|16
1643124330000|2022-01-25 15:25:30|290.25|284.85|290.11|284.71|290.26|284.86|290.09|284.69|26
1643124340000|2022-01-25 15:25:40|290.1|284.7|290.17|284.77|290.21|284.81|290.1|284.7|11
1643124350000|2022-01-25 15:25:50|290.16|284.76|290.45|285.05|290.45|285.05|290.16|284.76|20
1643124360000|2022-01-25 15:26:00|290.46|285.06|290.67|285.27|290.69|285.29|290.41|285.01|27
1643124370000|2022-01-25 15:26:10|290.71|285.31|290.78|285.38|290.78|285.38|290.66|285.26|19
1643124380000|2022-01-25 15:26:20|290.71|285.31|290.76|285.36|290.8|285.4|290.71|285.31|9
1643124390000|2022-01-25 15:26:30|290.77|285.37|291.1|285.7|291.1|285.7|290.71|285.31|11
1643124400000|2022-01-25 15:26:40|291.06|285.66|291.06|285.66|291.06|285.66|290.88|285.48|23
1643124410000|2022-01-25 15:26:50|291.05|285.65|290.89|285.49|291.05|285.65|290.87|285.47|13
1643124420000|2022-01-25 15:27:00|290.88|285.48|290.94|285.54|290.96|285.56|290.88|285.48|15
1643124430000|2022-01-25 15:27:10|290.95|285.55|291|285.6|291.06|285.66|290.95|285.55|14
1643124440000|2022-01-25 15:27:20|290.99|285.59|290.95|285.55|290.99|285.59|290.95|285.55|18
1643124450000|2022-01-25 15:27:30|290.96|285.56|290.91|285.51|290.96|285.56|290.83|285.43|17
1643124460000|2022-01-25 15:27:40|290.92|285.52|291|285.6|291|285.6|290.88|285.48|17
1643124470000|2022-01-25 15:27:50|290.99|285.59|290.96|285.56|291.07|285.67|290.88|285.48|28
1643124480000|2022-01-25 15:28:00|291|285.6|290.94|285.54|291.07|285.67|290.94|285.54|28
1643124490000|2022-01-25 15:28:10|290.86|285.46|290.85|285.45|290.95|285.55|290.8|285.4|25
1643124500000|2022-01-25 15:28:20|290.81|285.41|291.16|285.76|291.16|285.76|290.81|285.41|21
1643124510000|2022-01-25 15:28:30|291.09|285.69|291.16|285.76|291.16|285.76|291.01|285.61|28
1643124520000|2022-01-25 15:28:40|291.2|285.8|291.38|285.98|291.39|285.99|291.2|285.8|22
1643124530000|2022-01-25 15:28:50|291.39|285.99|291.42|286.02|291.42|286.02|291.39|285.99|8
1643124540000|2022-01-25 15:29:00|291.41|286.01|291.49|286.09|291.49|286.09|291.4|286|13
1643124550000|2022-01-25 15:29:10|291.51|286.11|291.55|286.15|291.55|286.15|291.51|286.11|4
1643124560000|2022-01-25 15:29:20|291.56|286.16|291.66|286.26|291.66|286.26|291.55|286.15|12
1643124570000|2022-01-25 15:29:30|291.67|286.27|291.59|286.19|291.67|286.27|291.57|286.17|9
1643124580000|2022-01-25 15:29:40|291.6|286.2|291.58|286.18|291.6|286.2|291.54|286.14|13
1643124590000|2022-01-25 15:29:50|291.62|286.22|291.57|286.17|291.62|286.22|291.5|286.1|18
1643124600000|2022-01-25 15:30:00|291.6|286.2|291.22|285.82|291.6|286.2|291.22|285.82|23
1643124610000|2022-01-25 15:30:10|291.23|285.83|291.23|285.83|291.24|285.84|291.2|285.8|15
1643124620000|2022-01-25 15:30:20|291.22|285.82|291|285.6|291.22|285.82|291|285.6|20
1643124630000|2022-01-25 15:30:30|291.02|285.62|291.08|285.68|291.08|285.68|290.95|285.55|19
1643124640000|2022-01-25 15:30:40|291.03|285.63|291.23|285.83|291.24|285.84|291.03|285.63|22
1643124650000|2022-01-25 15:30:50|291.17|285.77|291.14|285.74|291.24|285.84|291.14|285.74|15
1643124660000|2022-01-25 15:31:00|291.2|285.8|291.23|285.83|291.23|285.83|291.09|285.69|23
1643124670000|2022-01-25 15:31:10|291.21|285.81|291.19|285.79|291.21|285.81|291.18|285.78|11
1643124680000|2022-01-25 15:31:20|291.2|285.8|291.1|285.7|291.25|285.85|291.01|285.61|21
1643124690000|2022-01-25 15:31:30|291.09|285.69|291.09|285.69|291.09|285.69|291.03|285.63|10
1643124700000|2022-01-25 15:31:40|291.08|285.68|290.96|285.56|291.09|285.69|290.96|285.56|12
1643124710000|2022-01-25 15:31:50|290.97|285.57|291.13|285.73|291.16|285.76|290.97|285.57|21
1643124720000|2022-01-25 15:32:00|291.14|285.74|291.01|285.61|291.18|285.78|291|285.6|22
1643124730000|2022-01-25 15:32:10|290.99|285.59|290.98|285.58|290.99|285.59|290.97|285.57|9
1643124740000|2022-01-25 15:32:20|290.99|285.59|291|285.6|291.01|285.61|290.96|285.56|9
1643124750000|2022-01-25 15:32:30|290.99|285.59|290.96|285.56|291.03|285.63|290.95|285.55|11
1643124760000|2022-01-25 15:32:40|291.01|285.61|291.11|285.71|291.16|285.76|290.98|285.58|8
1643124770000|2022-01-25 15:32:50|291.1|285.7|291.1|285.7|291.1|285.7|291.05|285.65|13
1643124780000|2022-01-25 15:33:00|291.12|285.72|291.23|285.83|291.23|285.83|291.06|285.66|11
1643124790000|2022-01-25 15:33:10|291.24|285.84|291.26|285.86|291.37|285.97|291.15|285.75|25
1643124800000|2022-01-25 15:33:20|291.25|285.85|291.17|285.77|291.25|285.85|291.15|285.75|18
1643124810000|2022-01-25 15:33:30|291.21|285.81|291.15|285.75|291.21|285.81|291.14|285.74|8
1643124820000|2022-01-25 15:33:40|291.16|285.76|291.25|285.85|291.3|285.9|291.16|285.76|9
1643124830000|2022-01-25 15:33:50|291.24|285.84|291.27|285.87|291.27|285.87|291.24|285.84|4
1643124840000|2022-01-25 15:34:00|291.26|285.86|291.27|285.87|291.27|285.87|291.25|285.85|6
1643124850000|2022-01-25 15:34:10|291.26|285.86|291.15|285.75|291.26|285.86|291.15|285.75|9
1643124860000|2022-01-25 15:34:20|291.17|285.77|291.18|285.78|291.24|285.84|291.14|285.74|21
1643124870000|2022-01-25 15:34:30|291.17|285.77|291.04|285.64|291.2|285.8|291.03|285.63|20
1643124880000|2022-01-25 15:34:40|291.05|285.65|291.19|285.79|291.2|285.8|291.03|285.63|19
1643124890000|2022-01-25 15:34:50|291.2|285.8|291.21|285.81|291.26|285.86|291.18|285.78|16
1643124900000|2022-01-25 15:35:00|291.22|285.82|291.15|285.75|291.27|285.87|291.13|285.73|18
1643124910000|2022-01-25 15:35:10|291.14|285.74|291.36|285.96|291.36|285.96|291.08|285.68|25
1643124920000|2022-01-25 15:35:20|291.44|286.04|291.72|286.32|291.74|286.34|291.42|286.02|25
1643124930000|2022-01-25 15:35:30|291.7|286.3|292.43|287.03|292.48|287.08|291.7|286.3|32
1643124940000|2022-01-25 15:35:40|292.44|287.04|292.05|286.65|292.49|287.09|292.03|286.63|30
1643124950000|2022-01-25 15:35:50|292.07|286.67|292.1|286.7|292.28|286.88|292.05|286.65|32
1643124960000|2022-01-25 15:36:00|292.09|286.69|292.03|286.63|292.14|286.74|292.01|286.61|27
1643124970000|2022-01-25 15:36:10|292.01|286.61|291.41|286.01|292.01|286.61|291.41|286.01|32
1643124980000|2022-01-25 15:36:20|291.37|285.97|291.09|285.69|291.39|285.99|291.07|285.67|21
1643124990000|2022-01-25 15:36:30|291.07|285.67|291.1|285.7|291.21|285.81|291.07|285.67|30
1643125000000|2022-01-25 15:36:40|291.18|285.78|291.01|285.61|291.18|285.78|290.94|285.54|19
1643125010000|2022-01-25 15:36:50|291.07|285.67|291.04|285.64|291.11|285.71|291.04|285.64|19
1643125020000|2022-01-25 15:37:00|291.05|285.65|290.91|285.51|291.05|285.65|290.84|285.44|23
1643125030000|2022-01-25 15:37:10|290.89|285.49|290.36|284.96|290.97|285.57|290.36|284.96|27
1643125040000|2022-01-25 15:37:20|290.33|284.93|290.39|284.99|290.39|284.99|290.23|284.83|22
1643125050000|2022-01-25 15:37:30|290.32|284.92|290.52|285.12|290.53|285.13|290.32|284.92|25
1643125060000|2022-01-25 15:37:40|290.51|285.11|290.44|285.04|290.52|285.12|290.36|284.96|17
1643125070000|2022-01-25 15:37:50|290.43|285.03|290.31|284.91|290.43|285.03|290.27|284.87|17
1643125080000|2022-01-25 15:38:00|290.32|284.92|290.56|285.16|290.62|285.22|290.32|284.92|24
1643125090000|2022-01-25 15:38:10|290.62|285.22|290.56|285.16|290.65|285.25|290.56|285.16|27
1643125100000|2022-01-25 15:38:20|290.59|285.19|290.57|285.17|290.6|285.2|290.54|285.14|8
1643125110000|2022-01-25 15:38:30|290.58|285.18|290.58|285.18|290.59|285.19|290.44|285.04|19
1643125120000|2022-01-25 15:38:40|290.57|285.17|290.46|285.06|290.58|285.18|290.39|284.99|20
1643125130000|2022-01-25 15:38:50|290.44|285.04|290.49|285.09|290.49|285.09|290.42|285.02|14
1643125140000|2022-01-25 15:39:00|290.48|285.08|290.56|285.16|290.58|285.18|290.48|285.08|20
1643125150000|2022-01-25 15:39:10|290.55|285.15|290.41|285.01|290.55|285.15|290.33|284.93|21
1643125160000|2022-01-25 15:39:20|290.45|285.05|290.64|285.24|290.73|285.33|290.42|285.02|26
1643125170000|2022-01-25 15:39:30|290.73|285.33|290.93|285.53|291.03|285.63|290.69|285.29|27
1643125180000|2022-01-25 15:39:40|290.84|285.44|290.93|285.53|290.93|285.53|290.83|285.43|25
1643125190000|2022-01-25 15:39:50|290.83|285.43|291.11|285.71|291.14|285.74|290.83|285.43|33
1643125200000|2022-01-25 15:40:00|291.12|285.72|291.07|285.67|291.12|285.72|291.04|285.64|13
1643125210000|2022-01-25 15:40:10|291.12|285.72|291.22|285.82|291.3|285.9|291.12|285.72|14
1643125220000|2022-01-25 15:40:20|291.21|285.81|291.05|285.65|291.21|285.81|291.05|285.65|16
1643125230000|2022-01-25 15:40:30|291.04|285.64|290.85|285.45|291.1|285.7|290.85|285.45|25
1643125240000|2022-01-25 15:40:40|290.82|285.42|290.79|285.39|290.85|285.45|290.74|285.34|15
1643125250000|2022-01-25 15:40:50|290.78|285.38|291.23|285.83|291.23|285.83|290.78|285.38|26
1643125260000|2022-01-25 15:41:00|291.21|285.81|291.07|285.67|291.26|285.86|291.07|285.67|18
1643125270000|2022-01-25 15:41:10|291.09|285.69|290.91|285.51|291.1|285.7|290.87|285.47|23
1643125280000|2022-01-25 15:41:20|290.92|285.52|290.92|285.52|290.94|285.54|290.91|285.51|9
1643125290000|2022-01-25 15:41:30|290.91|285.51|290.76|285.36|290.91|285.51|290.72|285.32|15
1643125300000|2022-01-25 15:41:40|290.71|285.31|290.89|285.49|290.93|285.53|290.71|285.31|20
1643125310000|2022-01-25 15:41:50|290.91|285.51|290.84|285.44|290.91|285.51|290.72|285.32|29
1643125320000|2022-01-25 15:42:00|290.85|285.45|290.93|285.53|290.93|285.53|290.81|285.41|20
1643125330000|2022-01-25 15:42:10|291.01|285.61|291.23|285.83|291.36|285.96|290.9|285.5|32
1643125340000|2022-01-25 15:42:20|291.29|285.89|291.14|285.74|291.29|285.89|291.12|285.72|23
1643125350000|2022-01-25 15:42:30|291.13|285.73|291.21|285.81|291.21|285.81|291.13|285.73|17
1643125360000|2022-01-25 15:42:40|291.17|285.77|291.07|285.67|291.31|285.91|290.97|285.57|23
1643125370000|2022-01-25 15:42:50|291.08|285.68|291.05|285.65|291.13|285.73|290.96|285.56|23
1643125380000|2022-01-25 15:43:00|291.12|285.72|291.17|285.77|291.24|285.84|291.08|285.68|26
1643125390000|2022-01-25 15:43:10|291.15|285.75|291.11|285.71|291.23|285.83|291.11|285.71|24
1643125400000|2022-01-25 15:43:20|291.12|285.72|291.4|286|291.4|286|291.01|285.61|24
1643125410000|2022-01-25 15:43:30|291.41|286.01|291.47|286.07|291.47|286.07|291.32|285.92|22
1643125420000|2022-01-25 15:43:40|291.44|286.04|291.37|285.97|291.44|286.04|291.28|285.88|25
1643125430000|2022-01-25 15:43:50|291.3|285.9|291.3|285.9|291.3|285.9|291.22|285.82|19
1643125440000|2022-01-25 15:44:00|291.29|285.89|291.29|285.89|291.3|285.9|291.28|285.88|11
1643125450000|2022-01-25 15:44:10|291.3|285.9|291.33|285.93|291.42|286.02|291.29|285.89|14
1643125460000|2022-01-25 15:44:20|291.37|285.97|291.85|286.45|291.89|286.49|291.33|285.93|20
1643125470000|2022-01-25 15:44:30|291.9|286.5|292.08|286.68|292.1|286.7|291.9|286.5|24
1643125480000|2022-01-25 15:44:40|292.1|286.7|292.12|286.72|292.18|286.78|292.05|286.65|21
1643125490000|2022-01-25 15:44:50|292.1|286.7|292.26|286.86|292.26|286.86|292.03|286.63|24
1643125500000|2022-01-25 15:45:00|292.29|286.89|292.22|286.82|292.44|287.04|292.13|286.73|31
1643125510000|2022-01-25 15:45:10|292.24|286.84|292.13|286.73|292.3|286.9|292.12|286.72|24
1643125520000|2022-01-25 15:45:20|292.12|286.72|292.18|286.78|292.2|286.8|292.12|286.72|23
1643125530000|2022-01-25 15:45:30|292.17|286.77|292.44|287.04|292.46|287.06|292.17|286.77|24
1643125540000|2022-01-25 15:45:40|292.43|287.03|292.17|286.77|292.43|287.03|292.13|286.73|28
1643125550000|2022-01-25 15:45:50|292.13|286.73|292.16|286.76|292.18|286.78|292.13|286.73|13
1643125560000|2022-01-25 15:46:00|292.18|286.78|291.93|286.53|292.22|286.82|291.93|286.53|18
1643125570000|2022-01-25 15:46:10|291.91|286.51|291.57|286.17|291.91|286.51|291.57|286.17|29
1643125580000|2022-01-25 15:46:20|291.58|286.18|291.8|286.4|291.82|286.42|291.58|286.18|28
1643125590000|2022-01-25 15:46:30|291.81|286.41|292.06|286.66|292.06|286.66|291.81|286.41|18
1643125600000|2022-01-25 15:46:40|292.03|286.63|292.38|286.98|292.38|286.98|291.96|286.56|27
1643125610000|2022-01-25 15:46:50|292.37|286.97|292.18|286.78|292.38|286.98|292.16|286.76|18
1643125620000|2022-01-25 15:47:00|292.21|286.81|292.62|287.22|292.63|287.23|292.18|286.78|32
1643125630000|2022-01-25 15:47:10|292.59|287.19|292.6|287.2|292.69|287.29|292.56|287.16|25
1643125640000|2022-01-25 15:47:20|292.59|287.19|292.57|287.17|292.72|287.32|292.51|287.11|25
1643125650000|2022-01-25 15:47:30|292.53|287.13|292.5|287.1|292.56|287.16|292.43|287.03|22
1643125660000|2022-01-25 15:47:40|292.43|287.03|292.52|287.12|292.52|287.12|292.36|286.96|24
1643125670000|2022-01-25 15:47:50|292.51|287.11|292.15|286.75|292.51|287.11|292.15|286.75|22
1643125680000|2022-01-25 15:48:00|292.19|286.79|292.43|287.03|292.47|287.07|292.14|286.74|24
1643125690000|2022-01-25 15:48:10|292.49|287.09|292.47|287.07|292.55|287.15|292.39|286.99|29
1643125700000|2022-01-25 15:48:20|292.46|287.06|292.54|287.14|292.55|287.15|292.42|287.02|23
1643125710000|2022-01-25 15:48:30|292.53|287.13|292.93|287.53|292.93|287.53|292.52|287.12|27
1643125720000|2022-01-25 15:48:40|292.97|287.57|292.79|287.39|292.97|287.57|292.75|287.35|26
1643125730000|2022-01-25 15:48:50|292.77|287.37|292.85|287.45|292.86|287.46|292.72|287.32|22
1643125740000|2022-01-25 15:49:00|292.82|287.42|292.57|287.17|292.82|287.42|292.54|287.14|25
1643125750000|2022-01-25 15:49:10|292.53|287.13|292.57|287.17|292.59|287.19|292.47|287.07|18
1643125760000|2022-01-25 15:49:20|292.52|287.12|292.39|286.99|292.56|287.16|292.39|286.99|17
1643125770000|2022-01-25 15:49:30|292.4|287|292.47|287.07|292.6|287.2|292.39|286.99|26
1643125780000|2022-01-25 15:49:40|292.49|287.09|292.5|287.1|292.5|287.1|292.39|286.99|15
1643125790000|2022-01-25 15:49:50|292.51|287.11|292.52|287.12|292.65|287.25|292.51|287.11|25
1643125800000|2022-01-25 15:50:00|292.53|287.13|292.5|287.1|292.55|287.15|292.45|287.05|25
1643125810000|2022-01-25 15:50:10|292.51|287.11|292.59|287.19|292.62|287.22|292.51|287.11|14
1643125820000|2022-01-25 15:50:20|292.58|287.18|292.38|286.98|292.63|287.23|292.38|286.98|18
1643125830000|2022-01-25 15:50:30|292.37|286.97|292.27|286.87|292.45|287.05|292.23|286.83|21
1643125840000|2022-01-25 15:50:40|292.28|286.88|292.47|287.07|292.48|287.08|292.27|286.87|21
1643125850000|2022-01-25 15:50:50|292.49|287.09|292.4|287|292.56|287.16|292.32|286.92|27
1643125860000|2022-01-25 15:51:00|292.38|286.98|292.55|287.15|292.55|287.15|292.23|286.83|30
1643125870000|2022-01-25 15:51:10|292.54|287.14|292.74|287.34|292.75|287.35|292.54|287.14|34
1643125880000|2022-01-25 15:51:20|292.69|287.29|293.13|287.73|293.13|287.73|292.68|287.28|26
1643125890000|2022-01-25 15:51:30|293.14|287.74|293.13|287.73|293.16|287.76|293.08|287.68|22
1643125900000|2022-01-25 15:51:40|293.07|287.67|293.03|287.63|293.07|287.67|292.99|287.59|19
1643125910000|2022-01-25 15:51:50|293.02|287.62|292.91|287.51|293.02|287.62|292.85|287.45|22
1643125920000|2022-01-25 15:52:00|292.89|287.49|292.8|287.4|293|287.6|292.8|287.4|27
1643125930000|2022-01-25 15:52:10|292.78|287.38|292.77|287.37|292.8|287.4|292.68|287.28|26
1643125940000|2022-01-25 15:52:20|292.84|287.44|292.77|287.37|292.84|287.44|292.72|287.32|13
1643125950000|2022-01-25 15:52:30|292.76|287.36|292.51|287.11|292.82|287.42|292.51|287.11|19
1643125960000|2022-01-25 15:52:40|292.53|287.13|292.65|287.25|292.69|287.29|292.53|287.13|18
1643125970000|2022-01-25 15:52:50|292.71|287.31|292.65|287.25|292.72|287.32|292.62|287.22|16
1643125980000|2022-01-25 15:53:00|292.6|287.2|292.63|287.23|292.74|287.34|292.59|287.19|19
1643125990000|2022-01-25 15:53:10|292.57|287.17|291.91|286.51|292.6|287.2|291.91|286.51|31
1643126000000|2022-01-25 15:53:20|291.9|286.5|291.73|286.33|291.96|286.56|291.73|286.33|21
1643126010000|2022-01-25 15:53:30|291.78|286.38|291.89|286.49|291.9|286.5|291.78|286.38|20
1643126020000|2022-01-25 15:53:40|291.87|286.47|291.94|286.54|291.99|286.59|291.83|286.43|13
1643126030000|2022-01-25 15:53:50|291.97|286.57|292.17|286.77|292.27|286.87|291.97|286.57|29
1643126040000|2022-01-25 15:54:00|292.15|286.75|292.31|286.91|292.32|286.92|292.14|286.74|26
1643126050000|2022-01-25 15:54:10|292.29|286.89|291.91|286.51|292.29|286.89|291.9|286.5|30
1643126060000|2022-01-25 15:54:20|291.96|286.56|291.64|286.24|291.96|286.56|291.64|286.24|28
1643126070000|2022-01-25 15:54:30|291.63|286.23|291.35|285.95|291.63|286.23|291.35|285.95|27
1643126080000|2022-01-25 15:54:40|291.34|285.94|291.46|286.06|291.46|286.06|291.34|285.94|17
1643126090000|2022-01-25 15:54:50|291.5|286.1|291.58|286.18|291.58|286.18|291.5|286.1|9
1643126100000|2022-01-25 15:55:00|291.55|286.15|291.73|286.33|291.74|286.34|291.55|286.15|20
1643126110000|2022-01-25 15:55:10|291.74|286.34|291.67|286.27|291.75|286.35|291.67|286.27|19
1643126120000|2022-01-25 15:55:20|291.68|286.28|291.79|286.39|291.79|286.39|291.68|286.28|15
1643126130000|2022-01-25 15:55:30|291.7|286.3|291.41|286.01|291.74|286.34|291.4|286|27
1643126140000|2022-01-25 15:55:40|291.45|286.05|291.4|286|291.45|286.05|291.25|285.85|31
1643126150000|2022-01-25 15:55:50|291.43|286.03|291.68|286.28|291.68|286.28|291.41|286.01|23
1643126160000|2022-01-25 15:56:00|291.69|286.29|291.64|286.24|291.77|286.37|291.63|286.23|25
1643126170000|2022-01-25 15:56:10|291.66|286.26|291.57|286.17|291.71|286.31|291.55|286.15|18
1643126180000|2022-01-25 15:56:20|291.58|286.18|291.78|286.38|291.78|286.38|291.58|286.18|20
1643126190000|2022-01-25 15:56:30|291.79|286.39|291.73|286.33|291.82|286.42|291.71|286.31|17
1643126200000|2022-01-25 15:56:40|291.74|286.34|291.78|286.38|291.79|286.39|291.73|286.33|12
1643126210000|2022-01-25 15:56:50|291.79|286.39|291.77|286.37|291.91|286.51|291.77|286.37|12
1643126220000|2022-01-25 15:57:00|291.71|286.31|291.87|286.47|291.94|286.54|291.66|286.26|20
1643126230000|2022-01-25 15:57:10|291.94|286.54|291.95|286.55|291.97|286.57|291.88|286.48|24
1643126240000|2022-01-25 15:57:20|292|286.6|291.93|286.53|292.04|286.64|291.93|286.53|26
1643126250000|2022-01-25 15:57:30|291.94|286.54|291.72|286.32|291.97|286.57|291.72|286.32|29
1643126260000|2022-01-25 15:57:40|291.73|286.33|291.65|286.25|291.73|286.33|291.64|286.24|23
1643126270000|2022-01-25 15:57:50|291.64|286.24|291.34|285.94|291.65|286.25|291.32|285.92|28
1643126280000|2022-01-25 15:58:00|291.33|285.93|291.36|285.96|291.5|286.1|291.33|285.93|27
1643126290000|2022-01-25 15:58:10|291.35|285.95|291.4|286|291.41|286.01|291.33|285.93|20
1643126300000|2022-01-25 15:58:20|291.39|285.99|291.15|285.75|291.39|285.99|291.14|285.74|19
1643126310000|2022-01-25 15:58:30|291.14|285.74|290.99|285.59|291.14|285.74|290.96|285.56|21
1643126320000|2022-01-25 15:58:40|291.04|285.64|291.01|285.61|291.1|285.7|291.01|285.61|18
1643126330000|2022-01-25 15:58:50|291.03|285.63|291.05|285.65|291.13|285.73|291.03|285.63|17
1643126340000|2022-01-25 15:59:00|291.01|285.61|290.95|285.55|291.08|285.68|290.9|285.5|20
1643126350000|2022-01-25 15:59:10|290.88|285.48|290.87|285.47|290.97|285.57|290.72|285.32|31
1643126360000|2022-01-25 15:59:20|290.86|285.46|290.76|285.36|290.87|285.47|290.73|285.33|26
1643126370000|2022-01-25 15:59:30|290.72|285.32|290.83|285.43|290.86|285.46|290.68|285.28|24
1643126380000|2022-01-25 15:59:40|290.84|285.44|290.95|285.55|291.03|285.63|290.84|285.44|22
1643126390000|2022-01-25 15:59:50|290.98|285.58|291.09|285.69|291.09|285.69|290.97|285.57|18
1643126400000|2022-01-25 16:00:00|291.1|285.7|291.05|285.65|291.1|285.7|291.01|285.61|21
1643126410000|2022-01-25 16:00:10|291.04|285.64|291.17|285.77|291.18|285.78|291.03|285.63|19
1643126420000|2022-01-25 16:00:20|291.16|285.76|291.4|286|291.41|286.01|291.14|285.74|12
1643126430000|2022-01-25 16:00:30|291.41|286.01|291.39|285.99|291.42|286.02|291.35|285.95|16
1643126440000|2022-01-25 16:00:40|291.38|285.98|291.25|285.85|291.4|286|291.23|285.83|16
1643126450000|2022-01-25 16:00:50|291.26|285.86|291.45|286.05|291.46|286.06|291.26|285.86|15
1643126460000|2022-01-25 16:01:00|291.44|286.04|291.4|286|291.44|286.04|291.4|286|17
1643126470000|2022-01-25 16:01:10|291.49|286.09|291.45|286.05|291.5|286.1|291.45|286.05|15
1643126480000|2022-01-25 16:01:20|291.37|285.97|291.42|286.02|291.43|286.03|291.31|285.91|14
1643126490000|2022-01-25 16:01:30|291.43|286.03|291.33|285.93|291.43|286.03|291.33|285.93|19
1643126500000|2022-01-25 16:01:40|291.34|285.94|291.26|285.86|291.34|285.94|291.2|285.8|22
1643126510000|2022-01-25 16:01:50|291.25|285.85|291.14|285.74|291.28|285.88|291.09|285.69|20
1643126520000|2022-01-25 16:02:00|291.16|285.76|291.08|285.68|291.16|285.76|290.85|285.45|28
1643126530000|2022-01-25 16:02:10|291.06|285.66|290.87|285.47|291.06|285.66|290.85|285.45|12
1643126540000|2022-01-25 16:02:20|290.86|285.46|291.01|285.61|291.01|285.61|290.86|285.46|11
1643126550000|2022-01-25 16:02:30|291.02|285.62|291.4|286|291.41|286.01|291.02|285.62|23
1643126560000|2022-01-25 16:02:40|291.43|286.03|291.29|285.89|291.43|286.03|291.24|285.84|17
1643126570000|2022-01-25 16:02:50|291.28|285.88|291|285.6|291.28|285.88|290.98|285.58|22
1643126580000|2022-01-25 16:03:00|290.99|285.59|290.84|285.44|291.06|285.66|290.84|285.44|31
1643126590000|2022-01-25 16:03:10|290.86|285.46|291.17|285.77|291.17|285.77|290.82|285.42|24
1643126600000|2022-01-25 16:03:20|291.14|285.74|291.3|285.9|291.35|285.95|291.14|285.74|26
1643126610000|2022-01-25 16:03:30|291.31|285.91|291.21|285.81|291.34|285.94|291.19|285.79|16
1643126620000|2022-01-25 16:03:40|291.23|285.83|291.52|286.12|291.56|286.16|291.23|285.83|24
1643126630000|2022-01-25 16:03:50|291.54|286.14|291.52|286.12|291.62|286.22|291.45|286.05|18
1643126640000|2022-01-25 16:04:00|291.51|286.11|291.68|286.28|291.73|286.33|291.51|286.11|24
1643126650000|2022-01-25 16:04:10|291.67|286.27|291.82|286.42|291.88|286.48|291.58|286.18|18
1643126660000|2022-01-25 16:04:20|291.79|286.39|291.83|286.43|291.9|286.5|291.78|286.38|10
1643126670000|2022-01-25 16:04:30|291.82|286.42|291.69|286.29|291.87|286.47|291.58|286.18|26
1643126680000|2022-01-25 16:04:40|291.7|286.3|291.57|286.17|291.7|286.3|291.56|286.16|7
1643126690000|2022-01-25 16:04:50|291.56|286.16|291.85|286.45|291.87|286.47|291.48|286.08|22
1643126700000|2022-01-25 16:05:00|291.84|286.44|292.05|286.65|292.06|286.66|291.8|286.4|18
1643126710000|2022-01-25 16:05:10|292.03|286.63|292.21|286.81|292.24|286.84|292.02|286.62|21
1643126720000|2022-01-25 16:05:20|292.24|286.84|292.31|286.91|292.31|286.91|292.14|286.74|16
1643126730000|2022-01-25 16:05:30|292.32|286.92|292.34|286.94|292.39|286.99|292.26|286.86|17
1643126740000|2022-01-25 16:05:40|292.35|286.95|292.23|286.83|292.35|286.95|292.23|286.83|16
1643126750000|2022-01-25 16:05:50|292.25|286.85|292.24|286.84|292.26|286.86|292.07|286.67|30
1643126760000|2022-01-25 16:06:00|292.25|286.85|292.18|286.78|292.25|286.85|292.14|286.74|13
1643126770000|2022-01-25 16:06:10|292.16|286.76|291.83|286.43|292.16|286.76|291.72|286.32|28
1643126780000|2022-01-25 16:06:20|291.82|286.42|291.78|286.38|291.82|286.42|291.75|286.35|20
1643126790000|2022-01-25 16:06:30|291.71|286.31|291.66|286.26|291.77|286.37|291.6|286.2|22
1643126800000|2022-01-25 16:06:40|291.65|286.25|291.69|286.29|291.72|286.32|291.62|286.22|18
1643126810000|2022-01-25 16:06:50|291.73|286.33|291.93|286.53|291.93|286.53|291.69|286.29|20
1643126820000|2022-01-25 16:07:00|291.91|286.51|291.76|286.36|291.93|286.53|291.72|286.32|20
1643126830000|2022-01-25 16:07:10|291.75|286.35|291.69|286.29|291.76|286.36|291.68|286.28|23
1643126840000|2022-01-25 16:07:20|291.67|286.27|291.51|286.11|291.74|286.34|291.5|286.1|24
1643126850000|2022-01-25 16:07:30|291.49|286.09|291.23|285.83|291.52|286.12|291.22|285.82|29
1643126860000|2022-01-25 16:07:40|291.24|285.84|291.37|285.97|291.37|285.97|291.22|285.82|26
1643126870000|2022-01-25 16:07:50|291.3|285.9|291.55|286.15|291.57|286.17|291.28|285.88|25
1643126880000|2022-01-25 16:08:00|291.53|286.13|291.42|286.02|291.62|286.22|291.39|285.99|29
1643126890000|2022-01-25 16:08:10|291.36|285.96|291|285.6|291.36|285.96|290.96|285.56|25
1643126900000|2022-01-25 16:08:20|290.99|285.59|290.79|285.39|291.01|285.61|290.77|285.37|21
1643126910000|2022-01-25 16:08:30|290.8|285.4|290.68|285.28|290.8|285.4|290.68|285.28|14
1643126920000|2022-01-25 16:08:40|290.72|285.32|290.53|285.13|290.72|285.32|290.51|285.11|21
1643126930000|2022-01-25 16:08:50|290.52|285.12|290.78|285.38|290.79|285.39|290.52|285.12|19
1643126940000|2022-01-25 16:09:00|290.74|285.34|290.85|285.45|290.89|285.49|290.74|285.34|25
1643126950000|2022-01-25 16:09:10|290.84|285.44|290.89|285.49|290.89|285.49|290.79|285.39|14
1643126960000|2022-01-25 16:09:20|290.92|285.52|291.19|285.79|291.19|285.79|290.92|285.52|13
1643126970000|2022-01-25 16:09:30|291.24|285.84|291.22|285.82|291.3|285.9|291.19|285.79|14
1643126980000|2022-01-25 16:09:40|291.19|285.79|291.18|285.78|291.19|285.79|291.16|285.76|5
1643126990000|2022-01-25 16:09:50|291.19|285.79|291.23|285.83|291.24|285.84|291.19|285.79|7
1643127000000|2022-01-25 16:10:00|291.27|285.87|291.6|286.2|291.63|286.23|291.27|285.87|22
1643127010000|2022-01-25 16:10:10|291.63|286.23|292.15|286.75|292.18|286.78|291.63|286.23|34
1643127020000|2022-01-25 16:10:20|292.12|286.72|292.04|286.64|292.17|286.77|292.02|286.62|29
1643127030000|2022-01-25 16:10:30|292.11|286.71|291.98|286.58|292.11|286.71|291.96|286.56|27
1643127040000|2022-01-25 16:10:40|292.03|286.63|292.02|286.62|292.05|286.65|291.95|286.55|27
1643127050000|2022-01-25 16:10:50|292.04|286.64|292.07|286.67|292.09|286.69|292|286.6|26
1643127060000|2022-01-25 16:11:00|292.08|286.68|292.08|286.68|292.12|286.72|292.02|286.62|24
1643127070000|2022-01-25 16:11:10|292.04|286.64|291.77|286.37|292.04|286.64|291.76|286.36|20
1643127080000|2022-01-25 16:11:20|291.76|286.36|291.46|286.06|291.82|286.42|291.44|286.04|30
1643127090000|2022-01-25 16:11:30|291.45|286.05|291.37|285.97|291.46|286.06|291.3|285.9|27
1643127100000|2022-01-25 16:11:40|291.39|285.99|291.59|286.19|291.6|286.2|291.39|285.99|21
1643127110000|2022-01-25 16:11:50|291.6|286.2|291.81|286.41|291.82|286.42|291.53|286.13|23
1643127120000|2022-01-25 16:12:00|291.83|286.43|291.95|286.55|291.95|286.55|291.83|286.43|6
1643127130000|2022-01-25 16:12:10|291.97|286.57|291.79|286.39|292.02|286.62|291.79|286.39|19
1643127140000|2022-01-25 16:12:20|291.83|286.43|291.57|286.17|291.83|286.43|291.53|286.13|19
1643127150000|2022-01-25 16:12:30|291.59|286.19|291.53|286.13|291.61|286.21|291.48|286.08|22
1643127160000|2022-01-25 16:12:40|291.56|286.16|291.59|286.19|291.64|286.24|291.56|286.16|14
1643127170000|2022-01-25 16:12:50|291.58|286.18|291.6|286.2|291.6|286.2|291.52|286.12|19
1643127180000|2022-01-25 16:13:00|291.61|286.21|291.72|286.32|291.77|286.37|291.6|286.2|12
1643127190000|2022-01-25 16:13:10|291.71|286.31|291.43|286.03|291.71|286.31|291.43|286.03|23
1643127200000|2022-01-25 16:13:20|291.42|286.02|291.29|285.89|291.47|286.07|291.28|285.88|28
1643127210000|2022-01-25 16:13:30|291.28|285.88|291.29|285.89|291.36|285.96|291.27|285.87|16
1643127220000|2022-01-25 16:13:40|291.3|285.9|291.32|285.92|291.38|285.98|291.25|285.85|16
1643127230000|2022-01-25 16:13:50|291.27|285.87|291.23|285.83|291.32|285.92|291.23|285.83|16
1643127240000|2022-01-25 16:14:00|291.26|285.86|291.51|286.11|291.52|286.12|291.21|285.81|28
1643127250000|2022-01-25 16:14:10|291.52|286.12|291.56|286.16|291.56|286.16|291.39|285.99|28
1643127260000|2022-01-25 16:14:20|291.55|286.15|291.54|286.14|291.55|286.15|291.44|286.04|23
1643127270000|2022-01-25 16:14:30|291.51|286.11|291.68|286.28|291.72|286.32|291.51|286.11|21
1643127280000|2022-01-25 16:14:40|291.72|286.32|291.45|286.05|291.72|286.32|291.4|286|19
1643127290000|2022-01-25 16:14:50|291.42|286.02|291.34|285.94|291.42|286.02|291.34|285.94|20
1643127300000|2022-01-25 16:15:00|291.32|285.92|291.54|286.14|291.55|286.15|291.23|285.83|29
1643127310000|2022-01-25 16:15:10|291.55|286.15|291.37|285.97|291.64|286.24|291.34|285.94|19
1643127320000|2022-01-25 16:15:20|291.36|285.96|291.17|285.77|291.36|285.96|291.17|285.77|17
1643127330000|2022-01-25 16:15:30|291.18|285.78|291.04|285.64|291.2|285.8|291.03|285.63|17
1643127340000|2022-01-25 16:15:40|291.14|285.74|291.15|285.75|291.17|285.77|291.12|285.72|13
1643127350000|2022-01-25 16:15:50|291.17|285.77|291.53|286.13|291.53|286.13|291.15|285.75|15
1643127360000|2022-01-25 16:16:00|291.67|286.27|292.53|287.13|292.55|287.15|291.64|286.24|32
1643127370000|2022-01-25 16:16:10|292.5|287.1|292.12|286.72|292.52|287.12|292.1|286.7|25
1643127380000|2022-01-25 16:16:20|292.11|286.71|292.26|286.86|292.26|286.86|292.1|286.7|16
1643127390000|2022-01-25 16:16:30|292.27|286.87|292.41|287.01|292.41|287.01|292.27|286.87|16
1643127400000|2022-01-25 16:16:40|292.37|286.97|292.32|286.92|292.42|287.02|292.26|286.86|30
1643127410000|2022-01-25 16:16:50|292.33|286.93|292.42|287.02|292.43|287.03|292.32|286.92|19
1643127420000|2022-01-25 16:17:00|292.36|286.96|292.31|286.91|292.36|286.96|292.21|286.81|23
1643127430000|2022-01-25 16:17:10|292.32|286.92|292.33|286.93|292.35|286.95|292.26|286.86|15
1643127440000|2022-01-25 16:17:20|292.34|286.94|292.47|287.07|292.55|287.15|292.34|286.94|21
1643127450000|2022-01-25 16:17:30|292.51|287.11|292.74|287.34|292.74|287.34|292.51|287.11|12
1643127460000|2022-01-25 16:17:40|292.75|287.35|292.95|287.55|292.95|287.55|292.72|287.32|11
1643127470000|2022-01-25 16:17:50|292.9|287.5|292.8|287.4|292.97|287.57|292.8|287.4|22
1643127480000|2022-01-25 16:18:00|292.82|287.42|292.74|287.34|292.82|287.42|292.72|287.32|11
1643127490000|2022-01-25 16:18:10|292.73|287.33|292.68|287.28|292.75|287.35|292.67|287.27|14
1643127500000|2022-01-25 16:18:20|292.72|287.32|292.93|287.53|292.96|287.56|292.67|287.27|24
1643127510000|2022-01-25 16:18:30|292.92|287.52|292.77|287.37|293.02|287.62|292.76|287.36|27
1643127520000|2022-01-25 16:18:40|292.71|287.31|292.63|287.23|292.75|287.35|292.6|287.2|25
1643127530000|2022-01-25 16:18:50|292.61|287.21|292.89|287.49|292.89|287.49|292.61|287.21|16
1643127540000|2022-01-25 16:19:00|292.87|287.47|292.9|287.5|292.92|287.52|292.82|287.42|27
1643127550000|2022-01-25 16:19:10|292.87|287.47|293.06|287.66|293.07|287.67|292.84|287.44|18
1643127560000|2022-01-25 16:19:20|293.07|287.67|293.06|287.66|293.22|287.82|293.06|287.66|20
1643127570000|2022-01-25 16:19:30|293.03|287.63|293.18|287.78|293.18|287.78|292.97|287.57|17
1643127580000|2022-01-25 16:19:40|293.15|287.75|293.14|287.74|293.17|287.77|293.05|287.65|21
1643127590000|2022-01-25 16:19:50|293.15|287.75|293.14|287.74|293.15|287.75|293.11|287.71|6
1643127600000|2022-01-25 16:20:00|293.15|287.75|293|287.6|293.15|287.75|292.99|287.59|29
1643127610000|2022-01-25 16:20:10|293.01|287.61|293.4|288|293.43|288.03|292.99|287.59|25
1643127620000|2022-01-25 16:20:20|293.41|288.01|293.45|288.05|293.58|288.18|293.29|287.89|28
1643127630000|2022-01-25 16:20:30|293.51|288.11|293.3|287.9|293.51|288.11|293.28|287.88|23
1643127640000|2022-01-25 16:20:40|293.31|287.91|293.23|287.83|293.44|288.04|293.23|287.83|33
1643127650000|2022-01-25 16:20:50|293.21|287.81|293.18|287.78|293.23|287.83|293.12|287.72|27
1643127660000|2022-01-25 16:21:00|293.16|287.76|293.01|287.61|293.18|287.78|292.98|287.58|21
1643127670000|2022-01-25 16:21:10|293|287.6|292.98|287.58|293|287.6|292.91|287.51|12
1643127680000|2022-01-25 16:21:20|292.96|287.56|292.99|287.59|292.99|287.59|292.88|287.48|24
1643127690000|2022-01-25 16:21:30|293|287.6|293.27|287.87|293.28|287.88|292.93|287.53|20
1643127700000|2022-01-25 16:21:40|293.3|287.9|293.35|287.95|293.35|287.95|293.2|287.8|14
1643127710000|2022-01-25 16:21:50|293.36|287.96|293.35|287.95|293.4|288|293.25|287.85|19
1643127720000|2022-01-25 16:22:00|293.36|287.96|293.2|287.8|293.36|287.96|293.18|287.78|22
1643127730000|2022-01-25 16:22:10|293.18|287.78|293.18|287.78|293.19|287.79|293.08|287.68|21
1643127740000|2022-01-25 16:22:20|293.17|287.77|293.08|287.68|293.18|287.78|293.04|287.64|21
1643127750000|2022-01-25 16:22:30|293.07|287.67|292.99|287.59|293.09|287.69|292.95|287.55|26
1643127760000|2022-01-25 16:22:40|293.03|287.63|293.04|287.64|293.05|287.65|292.95|287.55|16
1643127770000|2022-01-25 16:22:50|293.08|287.68|293.03|287.63|293.19|287.79|293.03|287.63|20
1643127780000|2022-01-25 16:23:00|293|287.6|293.09|287.69|293.1|287.7|292.95|287.55|16
1643127790000|2022-01-25 16:23:10|293.1|287.7|292.95|287.55|293.1|287.7|292.95|287.55|11
1643127800000|2022-01-25 16:23:20|292.96|287.56|292.95|287.55|292.96|287.56|292.92|287.52|12
1643127810000|2022-01-25 16:23:30|292.99|287.59|293.07|287.67|293.09|287.69|292.99|287.59|12
1643127820000|2022-01-25 16:23:40|293.09|287.69|293.18|287.78|293.18|287.78|293.08|287.68|12
1643127830000|2022-01-25 16:23:50|293.2|287.8|293.35|287.95|293.35|287.95|293.13|287.73|21
1643127840000|2022-01-25 16:24:00|293.27|287.87|293.1|287.7|293.33|287.93|293.1|287.7|16
1643127850000|2022-01-25 16:24:10|293.11|287.71|292.98|287.58|293.12|287.72|292.98|287.58|21
1643127860000|2022-01-25 16:24:20|292.97|287.57|293.09|287.69|293.09|287.69|292.96|287.56|19
1643127870000|2022-01-25 16:24:30|293.08|287.68|293.03|287.63|293.08|287.68|292.97|287.57|13
1643127880000|2022-01-25 16:24:40|293.04|287.64|292.98|287.58|293.04|287.64|292.94|287.54|15
1643127890000|2022-01-25 16:24:50|292.97|287.57|293.06|287.66|293.17|287.77|292.94|287.54|23
1643127900000|2022-01-25 16:25:00|293.08|287.68|293.33|287.93|293.33|287.93|293.08|287.68|27
1643127910000|2022-01-25 16:25:10|293.32|287.92|293.33|287.93|293.4|288|293.3|287.9|17
1643127920000|2022-01-25 16:25:20|293.34|287.94|293.43|288.03|293.49|288.09|293.33|287.93|19
1643127930000|2022-01-25 16:25:30|293.45|288.05|293.16|287.76|293.45|288.05|293.16|287.76|20
1643127940000|2022-01-25 16:25:40|293.13|287.73|293.02|287.62|293.13|287.73|292.99|287.59|23
1643127950000|2022-01-25 16:25:50|292.99|287.59|292.69|287.29|292.99|287.59|292.51|287.11|32
1643127960000|2022-01-25 16:26:00|292.7|287.3|292.68|287.28|292.78|287.38|292.66|287.26|15
1643127970000|2022-01-25 16:26:10|292.67|287.27|292.55|287.15|292.67|287.27|292.53|287.13|14
1643127980000|2022-01-25 16:26:20|292.56|287.16|292.57|287.17|292.6|287.2|292.54|287.14|12
1643127990000|2022-01-25 16:26:30|292.61|287.21|292.83|287.43|292.84|287.44|292.61|287.21|14
1643128000000|2022-01-25 16:26:40|292.84|287.44|292.88|287.48|292.88|287.48|292.75|287.35|13
1643128010000|2022-01-25 16:26:50|292.89|287.49|292.98|287.58|293.09|287.69|292.89|287.49|25
1643128020000|2022-01-25 16:27:00|292.96|287.56|292.67|287.27|292.98|287.58|292.66|287.26|20
1643128030000|2022-01-25 16:27:10|292.66|287.26|292.49|287.09|292.74|287.34|292.47|287.07|21
1643128040000|2022-01-25 16:27:20|292.48|287.08|292.37|286.97|292.53|287.13|292.37|286.97|18
1643128050000|2022-01-25 16:27:30|292.3|286.9|292.41|287.01|292.46|287.06|292.28|286.88|25
1643128060000|2022-01-25 16:27:40|292.42|287.02|292.29|286.89|292.42|287.02|292.28|286.88|25
1643128070000|2022-01-25 16:27:50|292.28|286.88|292.1|286.7|292.28|286.88|292.05|286.65|32
1643128080000|2022-01-25 16:28:00|292.09|286.69|292.21|286.81|292.22|286.82|292.09|286.69|17
1643128090000|2022-01-25 16:28:10|292.23|286.83|292.24|286.84|292.26|286.86|292.18|286.78|13
1643128100000|2022-01-25 16:28:20|292.23|286.83|292.02|286.62|292.24|286.84|292.02|286.62|20
1643128110000|2022-01-25 16:28:30|292.04|286.64|292.18|286.78|292.24|286.84|292.02|286.62|27
1643128120000|2022-01-25 16:28:40|292.17|286.77|292.14|286.74|292.23|286.83|292.06|286.66|16
1643128130000|2022-01-25 16:28:50|292.17|286.77|292.32|286.92|292.32|286.92|292.17|286.77|21
1643128140000|2022-01-25 16:29:00|292.31|286.91|292.15|286.75|292.31|286.91|292.11|286.71|16
1643128150000|2022-01-25 16:29:10|292.13|286.73|292.22|286.82|292.22|286.82|292.12|286.72|15
1643128160000|2022-01-25 16:29:20|292.16|286.76|292.23|286.83|292.3|286.9|292.14|286.74|21
1643128170000|2022-01-25 16:29:30|292.26|286.86|292.29|286.89|292.29|286.89|292.23|286.83|11
1643128180000|2022-01-25 16:29:40|292.28|286.88|292.2|286.8|292.29|286.89|292.18|286.78|15
1643128190000|2022-01-25 16:29:50|292.28|286.88|292.16|286.76|292.28|286.88|292.14|286.74|21
1643128200000|2022-01-25 16:30:00|292.14|286.74|292.17|286.77|292.34|286.94|292.14|286.74|23
1643128210000|2022-01-25 16:30:10|292.11|286.71|291.82|286.42|292.22|286.82|291.8|286.4|34
1643128220000|2022-01-25 16:30:20|291.83|286.43|291.78|286.38|291.83|286.43|291.73|286.33|15
1643128230000|2022-01-25 16:30:30|291.81|286.41|291.95|286.55|291.99|286.59|291.81|286.41|21
1643128240000|2022-01-25 16:30:40|291.97|286.57|292.09|286.69|292.1|286.7|291.94|286.54|21
1643128250000|2022-01-25 16:30:50|292.08|286.68|292.15|286.75|292.17|286.77|291.94|286.54|23
1643128260000|2022-01-25 16:31:00|292.16|286.76|292.32|286.92|292.32|286.92|292.16|286.76|13
1643128270000|2022-01-25 16:31:10|292.43|287.03|292.49|287.09|292.67|287.27|292.43|287.03|25
1643128280000|2022-01-25 16:31:20|292.46|287.06|292.35|286.95|292.46|287.06|292.26|286.86|24
1643128290000|2022-01-25 16:31:30|292.32|286.92|292.46|287.06|292.54|287.14|292.3|286.9|24
1643128300000|2022-01-25 16:31:40|292.44|287.04|292.06|286.66|292.44|287.04|292.04|286.64|24
1643128310000|2022-01-25 16:31:50|292.03|286.63|291.87|286.47|292.08|286.68|291.83|286.43|23
1643128320000|2022-01-25 16:32:00|291.86|286.46|291.93|286.53|291.93|286.53|291.8|286.4|17
1643128330000|2022-01-25 16:32:10|291.94|286.54|292.08|286.68|292.1|286.7|291.94|286.54|19
1643128340000|2022-01-25 16:32:20|292.07|286.67|292.11|286.71|292.19|286.79|292.03|286.63|20
1643128350000|2022-01-25 16:32:30|292.13|286.73|291.97|286.57|292.14|286.74|291.97|286.57|12
1643128360000|2022-01-25 16:32:40|291.96|286.56|291.93|286.53|292.12|286.72|291.9|286.5|28
1643128370000|2022-01-25 16:32:50|291.94|286.54|291.97|286.57|291.98|286.58|291.93|286.53|9
1643128380000|2022-01-25 16:33:00|291.99|286.59|292.24|286.84|292.24|286.84|291.99|286.59|18
1643128390000|2022-01-25 16:33:10|292.28|286.88|292.16|286.76|292.33|286.93|292.11|286.71|17
1643128400000|2022-01-25 16:33:20|292.11|286.71|292.02|286.62|292.19|286.79|291.99|286.59|15
1643128410000|2022-01-25 16:33:30|292.06|286.66|292.04|286.64|292.07|286.67|291.97|286.57|20
1643128420000|2022-01-25 16:33:40|292.03|286.63|292.16|286.76|292.16|286.76|292.02|286.62|13
1643128430000|2022-01-25 16:33:50|292.17|286.77|292.16|286.76|292.25|286.85|292.16|286.76|20
1643128440000|2022-01-25 16:34:00|292.15|286.75|291.98|286.58|292.15|286.75|291.97|286.57|22
1643128450000|2022-01-25 16:34:10|291.97|286.57|292.08|286.68|292.1|286.7|291.97|286.57|11
1643128460000|2022-01-25 16:34:20|292.07|286.67|291.98|286.58|292.1|286.7|291.98|286.58|16
1643128470000|2022-01-25 16:34:30|291.99|286.59|291.89|286.49|291.99|286.59|291.88|286.48|16
1643128480000|2022-01-25 16:34:40|291.91|286.51|291.88|286.48|291.93|286.53|291.84|286.44|19
1643128490000|2022-01-25 16:34:50|291.89|286.49|291.82|286.42|291.9|286.5|291.79|286.39|16
1643128500000|2022-01-25 16:35:00|291.81|286.41|291.71|286.31|291.84|286.44|291.63|286.23|23
1643128510000|2022-01-25 16:35:10|291.72|286.32|291.96|286.56|291.96|286.56|291.71|286.31|14
1643128520000|2022-01-25 16:35:20|291.99|286.59|291.84|286.44|291.99|286.59|291.84|286.44|15
1643128530000|2022-01-25 16:35:30|291.85|286.45|291.86|286.46|291.93|286.53|291.79|286.39|20
1643128540000|2022-01-25 16:35:40|291.91|286.51|291.87|286.47|291.92|286.52|291.84|286.44|15
1643128550000|2022-01-25 16:35:50|291.83|286.43|291.7|286.3|291.83|286.43|291.7|286.3|18
1643128560000|2022-01-25 16:36:00|291.68|286.28|291.44|286.04|291.68|286.28|291.42|286.02|25
1643128570000|2022-01-25 16:36:10|291.49|286.09|291.44|286.04|291.51|286.11|291.43|286.03|13
1643128580000|2022-01-25 16:36:20|291.45|286.05|291.37|285.97|291.46|286.06|291.36|285.96|17
1643128590000|2022-01-25 16:36:30|291.39|285.99|291.36|285.96|291.39|285.99|291.33|285.93|14
1643128600000|2022-01-25 16:36:40|291.37|285.97|291.77|286.37|291.79|286.39|291.36|285.96|25
1643128610000|2022-01-25 16:36:50|291.78|286.38|291.75|286.35|291.79|286.39|291.68|286.28|21
1643128620000|2022-01-25 16:37:00|291.74|286.34|291.59|286.19|291.75|286.35|291.59|286.19|17
1643128630000|2022-01-25 16:37:10|291.58|286.18|291.64|286.24|291.64|286.24|291.52|286.12|25
1643128640000|2022-01-25 16:37:20|291.62|286.22|291.67|286.27|291.68|286.28|291.61|286.21|20
1643128650000|2022-01-25 16:37:30|291.7|286.3|291.74|286.34|291.77|286.37|291.69|286.29|19
1643128660000|2022-01-25 16:37:40|291.73|286.33|291.57|286.17|291.75|286.35|291.57|286.17|17
1643128670000|2022-01-25 16:37:50|291.58|286.18|291.51|286.11|291.58|286.18|291.43|286.03|26
1643128680000|2022-01-25 16:38:00|291.48|286.08|291.3|285.9|291.54|286.14|291.27|285.87|27
1643128690000|2022-01-25 16:38:10|291.29|285.89|291.29|285.89|291.32|285.92|291.26|285.86|10
1643128700000|2022-01-25 16:38:20|291.3|285.9|291.28|285.88|291.33|285.93|291.28|285.88|15
1643128710000|2022-01-25 16:38:30|291.29|285.89|291.28|285.88|291.29|285.89|291.24|285.84|16
1643128720000|2022-01-25 16:38:40|291.27|285.87|291.25|285.85|291.28|285.88|291.21|285.81|11
1643128730000|2022-01-25 16:38:50|291.26|285.86|291.28|285.88|291.28|285.88|291.24|285.84|6
1643128740000|2022-01-25 16:39:00|291.24|285.84|291.23|285.83|291.25|285.85|291.23|285.83|8
1643128750000|2022-01-25 16:39:10|291.22|285.82|291.12|285.72|291.22|285.82|291.12|285.72|13
1643128760000|2022-01-25 16:39:20|291.11|285.71|291.24|285.84|291.25|285.85|291.11|285.71|10
1643128770000|2022-01-25 16:39:30|291.25|285.85|291.25|285.85|291.26|285.86|291.24|285.84|9
1643128780000|2022-01-25 16:39:40|291.24|285.84|291.23|285.83|291.24|285.84|291.13|285.73|19
1643128790000|2022-01-25 16:39:50|291.24|285.84|291.31|285.91|291.38|285.98|291.24|285.84|18
1643128800000|2022-01-25 16:40:00|291.3|285.9|291.27|285.87|291.34|285.94|291.26|285.86|13
1643128810000|2022-01-25 16:40:10|291.28|285.88|291.1|285.7|291.31|285.91|291.1|285.7|21
1643128820000|2022-01-25 16:40:20|291.09|285.69|291.13|285.73|291.15|285.75|291|285.6|17
1643128830000|2022-01-25 16:40:30|291.12|285.72|291.11|285.71|291.13|285.73|291.11|285.71|6
1643128840000|2022-01-25 16:40:40|291.12|285.72|291.2|285.8|291.31|285.91|291.06|285.66|17
1643128850000|2022-01-25 16:40:50|291.31|285.91|291.12|285.72|291.31|285.91|291.12|285.72|20
1643128860000|2022-01-25 16:41:00|291.15|285.75|291.18|285.78|291.28|285.88|291.11|285.71|22
1643128870000|2022-01-25 16:41:10|291.19|285.79|291.32|285.92|291.38|285.98|291.17|285.77|25
1643128880000|2022-01-25 16:41:20|291.39|285.99|291.43|286.03|291.48|286.08|291.32|285.92|22
1643128890000|2022-01-25 16:41:30|291.38|285.98|291.47|286.07|291.47|286.07|291.36|285.96|13
1643128900000|2022-01-25 16:41:40|291.46|286.06|291.53|286.13|291.6|286.2|291.46|286.06|13
1643128910000|2022-01-25 16:41:50|291.59|286.19|291.87|286.47|291.87|286.47|291.53|286.13|12
1643128920000|2022-01-25 16:42:00|291.91|286.51|291.85|286.45|291.92|286.52|291.84|286.44|11
1643128930000|2022-01-25 16:42:10|291.84|286.44|291.72|286.32|291.88|286.48|291.68|286.28|16
1643128940000|2022-01-25 16:42:20|291.68|286.28|291.81|286.41|291.87|286.47|291.65|286.25|27
1643128950000|2022-01-25 16:42:30|291.85|286.45|291.9|286.5|291.9|286.5|291.82|286.42|13
1643128960000|2022-01-25 16:42:40|291.99|286.59|291.9|286.5|292.05|286.65|291.88|286.48|23
1643128970000|2022-01-25 16:42:50|291.96|286.56|291.92|286.52|291.96|286.56|291.92|286.52|6
1643128980000|2022-01-25 16:43:00|291.93|286.53|291.92|286.52|292.01|286.61|291.86|286.46|18
1643128990000|2022-01-25 16:43:10|291.91|286.51|292|286.6|292|286.6|291.85|286.45|20
1643129000000|2022-01-25 16:43:20|292.02|286.62|292|286.6|292.02|286.62|291.99|286.59|11
1643129010000|2022-01-25 16:43:30|292.01|286.61|292.01|286.61|292.01|286.61|291.99|286.59|8
1643129020000|2022-01-25 16:43:40|292.02|286.62|292.09|286.69|292.14|286.74|292|286.6|12
1643129030000|2022-01-25 16:43:50|292.1|286.7|292.24|286.84|292.27|286.87|292.09|286.69|13
1643129040000|2022-01-25 16:44:00|292.19|286.79|292.17|286.77|292.26|286.86|292.15|286.75|19
1643129050000|2022-01-25 16:44:10|292.14|286.74|292.19|286.79|292.19|286.79|292.14|286.74|8
1643129060000|2022-01-25 16:44:20|292.2|286.8|292.39|286.99|292.42|287.02|292.2|286.8|18
1643129070000|2022-01-25 16:44:30|292.4|287|292.44|287.04|292.51|287.11|292.34|286.94|12
1643129080000|2022-01-25 16:44:40|292.46|287.06|292.47|287.07|292.51|287.11|292.46|287.06|7
1643129090000|2022-01-25 16:44:50|292.52|287.12|292.64|287.24|292.65|287.25|292.52|287.12|14
1643129100000|2022-01-25 16:45:00|292.65|287.25|292.64|287.24|292.67|287.27|292.59|287.19|18
1643129110000|2022-01-25 16:45:10|292.71|287.31|292.98|287.58|293.03|287.63|292.71|287.31|30
1643129120000|2022-01-25 16:45:20|292.93|287.53|293.1|287.7|293.1|287.7|292.92|287.52|20
1643129130000|2022-01-25 16:45:30|293.14|287.74|292.97|287.57|293.23|287.83|292.97|287.57|29
1643129140000|2022-01-25 16:45:40|293.04|287.64|292.96|287.56|293.1|287.7|292.92|287.52|29
1643129150000|2022-01-25 16:45:50|292.97|287.57|293.12|287.72|293.15|287.75|292.94|287.54|22
1643129160000|2022-01-25 16:46:00|293.08|287.68|293.33|287.93|293.33|287.93|293.08|287.68|24
1643129170000|2022-01-25 16:46:10|293.34|287.94|293.35|287.95|293.36|287.96|293.33|287.93|10
1643129180000|2022-01-25 16:46:20|293.34|287.94|293.13|287.73|293.34|287.94|293.13|287.73|16
1643129190000|2022-01-25 16:46:30|293.14|287.74|292.92|287.52|293.16|287.76|292.87|287.47|22
1643129200000|2022-01-25 16:46:40|292.96|287.56|293.11|287.71|293.12|287.72|292.94|287.54|17
1643129210000|2022-01-25 16:46:50|293.13|287.73|293.25|287.85|293.27|287.87|293.13|287.73|16
1643129220000|2022-01-25 16:47:00|293.24|287.84|293.06|287.66|293.3|287.9|292.99|287.59|24
1643129230000|2022-01-25 16:47:10|293.07|287.67|293.09|287.69|293.11|287.71|293.01|287.61|18
1643129240000|2022-01-25 16:47:20|293.06|287.66|293.12|287.72|293.12|287.72|292.98|287.58|20
1643129250000|2022-01-25 16:47:30|293.1|287.7|293.07|287.67|293.1|287.7|292.97|287.57|12
1643129260000|2022-01-25 16:47:40|293.08|287.68|293.05|287.65|293.13|287.73|293.04|287.64|13
1643129270000|2022-01-25 16:47:50|293.07|287.67|293.05|287.65|293.07|287.67|292.99|287.59|18
1643129280000|2022-01-25 16:48:00|293.06|287.66|292.97|287.57|293.06|287.66|292.94|287.54|16
1643129290000|2022-01-25 16:48:10|292.98|287.58|292.81|287.41|293.02|287.62|292.75|287.35|23
1643129300000|2022-01-25 16:48:20|292.86|287.46|292.87|287.47|292.87|287.47|292.79|287.39|18
1643129310000|2022-01-25 16:48:30|292.82|287.42|292.82|287.42|292.87|287.47|292.8|287.4|14
1643129320000|2022-01-25 16:48:40|292.87|287.47|293.05|287.65|293.07|287.67|292.83|287.43|18
1643129330000|2022-01-25 16:48:50|293.04|287.64|293.21|287.81|293.21|287.81|293.03|287.63|13
1643129340000|2022-01-25 16:49:00|293.22|287.82|293.3|287.9|293.31|287.91|293.22|287.82|15
1643129350000|2022-01-25 16:49:10|293.31|287.91|293.18|287.78|293.31|287.91|293.09|287.69|16
1643129360000|2022-01-25 16:49:20|293.15|287.75|293.07|287.67|293.16|287.76|293.07|287.67|15
1643129370000|2022-01-25 16:49:30|293.06|287.66|292.98|287.58|293.06|287.66|292.96|287.56|16
1643129380000|2022-01-25 16:49:40|292.97|287.57|293.13|287.73|293.13|287.73|292.97|287.57|10
1643129390000|2022-01-25 16:49:50|293.14|287.74|293.17|287.77|293.17|287.77|293.14|287.74|14
1643129400000|2022-01-25 16:50:00|293.16|287.76|293.04|287.64|293.16|287.76|293.01|287.61|22
1643129410000|2022-01-25 16:50:10|293.02|287.62|293.04|287.64|293.09|287.69|293|287.6|16
1643129420000|2022-01-25 16:50:20|293.03|287.63|293.11|287.71|293.21|287.81|292.99|287.59|14
1643129430000|2022-01-25 16:50:30|293.13|287.73|293.43|288.03|293.5|288.1|293.13|287.73|21
1643129440000|2022-01-25 16:50:40|293.42|288.02|293.46|288.06|293.46|288.06|293.42|288.02|16
1643129450000|2022-01-25 16:50:50|293.43|288.03|293.61|288.21|293.68|288.28|293.36|287.96|27
1643129460000|2022-01-25 16:51:00|293.62|288.22|293.75|288.35|293.78|288.38|293.62|288.22|19
1643129470000|2022-01-25 16:51:10|293.76|288.36|293.81|288.41|293.83|288.43|293.76|288.36|10
1643129480000|2022-01-25 16:51:20|293.83|288.43|293.76|288.36|293.83|288.43|293.75|288.35|13
1643129490000|2022-01-25 16:51:30|293.74|288.34|293.82|288.42|293.82|288.42|293.74|288.34|8
1643129500000|2022-01-25 16:51:40|293.85|288.45|293.84|288.44|293.85|288.45|293.79|288.39|7
1643129510000|2022-01-25 16:51:50|293.83|288.43|293.83|288.43|293.84|288.44|293.81|288.41|13
1643129520000|2022-01-25 16:52:00|293.85|288.45|293.94|288.54|294.04|288.64|293.85|288.45|22
1643129530000|2022-01-25 16:52:10|293.95|288.55|294.03|288.63|294.03|288.63|293.94|288.54|9
1643129540000|2022-01-25 16:52:20|294.05|288.65|293.74|288.34|294.14|288.74|293.74|288.34|23
1643129550000|2022-01-25 16:52:30|293.7|288.3|293.66|288.26|293.75|288.35|293.62|288.22|23
1643129560000|2022-01-25 16:52:40|293.68|288.28|293.99|288.59|293.99|288.59|293.68|288.28|17
1643129570000|2022-01-25 16:52:50|294|288.6|294.07|288.67|294.1|288.7|293.96|288.56|28
1643129580000|2022-01-25 16:53:00|294.02|288.62|294.06|288.66|294.11|288.71|293.99|288.59|22
1643129590000|2022-01-25 16:53:10|294.04|288.64|294.01|288.61|294.05|288.65|294|288.6|17
1643129600000|2022-01-25 16:53:20|294.02|288.62|294.13|288.73|294.13|288.73|294.02|288.62|7
1643129610000|2022-01-25 16:53:30|294.14|288.74|294.06|288.66|294.14|288.74|294.03|288.63|8
1643129620000|2022-01-25 16:53:40|294.05|288.65|294.06|288.66|294.06|288.66|294.05|288.65|4
1643129630000|2022-01-25 16:53:50|294.05|288.65|293.98|288.58|294.05|288.65|293.93|288.53|10
1643129640000|2022-01-25 16:54:00|293.97|288.57|294.17|288.77|294.17|288.77|293.97|288.57|12
1643129650000|2022-01-25 16:54:10|294.16|288.76|294.21|288.81|294.23|288.83|294.16|288.76|5
1643129660000|2022-01-25 16:54:20|294.19|288.79|294.18|288.78|294.19|288.79|294.12|288.72|12
1643129670000|2022-01-25 16:54:30|294.12|288.72|294.13|288.73|294.13|288.73|294.1|288.7|17
1643129680000|2022-01-25 16:54:40|294.19|288.79|294.26|288.86|294.28|288.88|294.15|288.75|19
1643129690000|2022-01-25 16:54:50|294.28|288.88|294.23|288.83|294.28|288.88|294.16|288.76|18
1643129700000|2022-01-25 16:55:00|294.19|288.79|293.94|288.54|294.19|288.79|293.94|288.54|27
1643129710000|2022-01-25 16:55:10|293.95|288.55|294.21|288.81|294.27|288.87|293.83|288.43|29
1643129720000|2022-01-25 16:55:20|294.22|288.82|294.38|288.98|294.38|288.98|294.2|288.8|16
1643129730000|2022-01-25 16:55:30|294.31|288.91|294.2|288.8|294.36|288.96|294.2|288.8|21
1643129740000|2022-01-25 16:55:40|294.18|288.78|294.22|288.82|294.23|288.83|294.17|288.77|15
1643129750000|2022-01-25 16:55:50|294.23|288.83|294.23|288.83|294.24|288.84|294.21|288.81|9
1643129760000|2022-01-25 16:56:00|294.22|288.82|294.21|288.81|294.22|288.82|294.14|288.74|11
1643129770000|2022-01-25 16:56:10|294.22|288.82|294.26|288.86|294.27|288.87|294.22|288.82|14
1643129780000|2022-01-25 16:56:20|294.25|288.85|294.26|288.86|294.29|288.89|294.25|288.85|8
1643129790000|2022-01-25 16:56:30|294.27|288.87|294.26|288.86|294.32|288.92|294.23|288.83|17
1643129800000|2022-01-25 16:56:40|294.24|288.84|294.24|288.84|294.26|288.86|294.22|288.82|10
1643129810000|2022-01-25 16:56:50|294.23|288.83|294.06|288.66|294.23|288.83|294.03|288.63|23
1643129820000|2022-01-25 16:57:00|294.08|288.68|294.23|288.83|294.32|288.92|294.04|288.64|24
1643129830000|2022-01-25 16:57:10|294.25|288.85|293.86|288.46|294.25|288.85|293.86|288.46|33
1643129840000|2022-01-25 16:57:20|293.78|288.38|293.65|288.25|293.79|288.39|293.65|288.25|21
1643129850000|2022-01-25 16:57:30|293.66|288.26|293.33|287.93|293.7|288.3|293.3|287.9|24
1643129860000|2022-01-25 16:57:40|293.34|287.94|293.34|287.94|293.37|287.97|293.3|287.9|20
1643129870000|2022-01-25 16:57:50|293.31|287.91|293.29|287.89|293.34|287.94|293.17|287.77|25
1643129880000|2022-01-25 16:58:00|293.28|287.88|293.26|287.86|293.32|287.92|293.24|287.84|20
1643129890000|2022-01-25 16:58:10|293.27|287.87|293.36|287.96|293.36|287.96|293.27|287.87|6
1643129900000|2022-01-25 16:58:20|293.4|288|293.54|288.14|293.56|288.16|293.4|288|20
1643129910000|2022-01-25 16:58:30|293.53|288.13|293.57|288.17|293.61|288.21|293.49|288.09|34
1643129920000|2022-01-25 16:58:40|293.58|288.18|293.55|288.15|293.63|288.23|293.53|288.13|13
1643129930000|2022-01-25 16:58:50|293.54|288.14|293.52|288.12|293.58|288.18|293.52|288.12|23
1643129940000|2022-01-25 16:59:00|293.51|288.11|292.97|287.57|293.51|288.11|292.97|287.57|26
1643129950000|2022-01-25 16:59:10|292.93|287.53|292.72|287.32|292.93|287.53|292.5|287.1|34
1643129960000|2022-01-25 16:59:20|292.78|287.38|292.36|286.96|292.8|287.4|292.36|286.96|31
1643129970000|2022-01-25 16:59:30|292.29|286.89|292.59|287.19|292.59|287.19|292.27|286.87|28
1643129980000|2022-01-25 16:59:40|292.6|287.2|292.43|287.03|292.6|287.2|292.41|287.01|29
1643129990000|2022-01-25 16:59:50|292.46|287.06|292.38|286.98|292.49|287.09|292.31|286.91|27
1643130000000|2022-01-25 17:00:00|292.4|287|292.22|286.82|292.42|287.02|292.15|286.75|27
1643130010000|2022-01-25 17:00:10|292.21|286.81|292.34|286.94|292.34|286.94|292.18|286.78|23
1643130020000|2022-01-25 17:00:20|292.35|286.95|292.39|286.99|292.48|287.08|292.35|286.95|21
1643130030000|2022-01-25 17:00:30|292.4|287|292.3|286.9|292.41|287.01|292.24|286.84|27
1643130040000|2022-01-25 17:00:40|292.27|286.87|292.23|286.83|292.35|286.95|292.23|286.83|15
1643130050000|2022-01-25 17:00:50|292.22|286.82|292.35|286.95|292.46|287.06|292.21|286.81|28
1643130060000|2022-01-25 17:01:00|292.34|286.94|292.28|286.88|292.34|286.94|292.2|286.8|24
1643130070000|2022-01-25 17:01:10|292.34|286.94|292.39|286.99|292.39|286.99|292.34|286.94|19
1643130080000|2022-01-25 17:01:20|292.4|287|292.52|287.12|292.52|287.12|292.4|287|12
1643130090000|2022-01-25 17:01:30|292.5|287.1|292.41|287.01|292.5|287.1|292.35|286.95|12
1643130100000|2022-01-25 17:01:40|292.4|287|292.43|287.03|292.5|287.1|292.4|287|15
1643130110000|2022-01-25 17:01:50|292.44|287.04|292.44|287.04|292.44|287.04|292.35|286.95|19
1643130120000|2022-01-25 17:02:00|292.45|287.05|292.41|287.01|292.45|287.05|292.3|286.9|18
1643130130000|2022-01-25 17:02:10|292.39|286.99|292.41|287.01|292.41|287.01|292.31|286.91|24
1643130140000|2022-01-25 17:02:20|292.39|286.99|292.32|286.92|292.4|287|292.28|286.88|20
1643130150000|2022-01-25 17:02:30|292.36|286.96|292.25|286.85|292.39|286.99|292.25|286.85|20
1643130160000|2022-01-25 17:02:40|292.26|286.86|291.95|286.55|292.28|286.88|291.91|286.51|24
1643130170000|2022-01-25 17:02:50|291.96|286.56|291.94|286.54|291.98|286.58|291.94|286.54|20
1643130180000|2022-01-25 17:03:00|291.95|286.55|291.99|286.59|291.99|286.59|291.9|286.5|19
1643130190000|2022-01-25 17:03:10|292|286.6|292.04|286.64|292.08|286.68|292|286.6|16
1643130200000|2022-01-25 17:03:20|292.05|286.65|292.13|286.73|292.19|286.79|292.04|286.64|18
1643130210000|2022-01-25 17:03:30|292.07|286.67|292.17|286.77|292.18|286.78|292.05|286.65|13
1643130220000|2022-01-25 17:03:40|292.09|286.69|292.41|287.01|292.44|287.04|291.98|286.58|32
1643130230000|2022-01-25 17:03:50|292.4|287|292.34|286.94|292.45|287.05|292.27|286.87|23
1643130240000|2022-01-25 17:04:00|292.32|286.92|292.24|286.84|292.32|286.92|292.14|286.74|18
1643130250000|2022-01-25 17:04:10|292.27|286.87|292.33|286.93|292.34|286.94|292.23|286.83|15
1643130260000|2022-01-25 17:04:20|292.32|286.92|292.37|286.97|292.37|286.97|292.32|286.92|4
1643130270000|2022-01-25 17:04:30|292.34|286.94|292.44|287.04|292.46|287.06|292.34|286.94|12
1643130280000|2022-01-25 17:04:40|292.47|287.07|292.79|287.39|292.8|287.4|292.47|287.07|27
1643130290000|2022-01-25 17:04:50|292.8|287.4|292.9|287.5|292.91|287.51|292.71|287.31|26
1643130300000|2022-01-25 17:05:00|292.91|287.51|293.37|287.97|293.37|287.97|292.91|287.51|23
1643130310000|2022-01-25 17:05:10|293.45|288.05|293.55|288.15|293.75|288.35|293.45|288.05|28
1643130320000|2022-01-25 17:05:20|293.5|288.1|293.58|288.18|293.72|288.32|293.45|288.05|35
1643130330000|2022-01-25 17:05:30|293.54|288.14|293.55|288.15|293.7|288.3|293.54|288.14|31
1643130340000|2022-01-25 17:05:40|293.54|288.14|292.67|287.27|293.54|288.14|292.64|287.24|37
1643130350000|2022-01-25 17:05:50|292.68|287.28|292.79|287.39|292.93|287.53|292.67|287.27|31
1643130360000|2022-01-25 17:06:00|292.81|287.41|292.93|287.53|293.12|287.72|292.81|287.41|25
1643130370000|2022-01-25 17:06:10|292.89|287.49|292.83|287.43|292.92|287.52|292.81|287.41|22
1643130380000|2022-01-25 17:06:20|292.82|287.42|292.59|287.19|292.82|287.42|292.55|287.15|24
1643130390000|2022-01-25 17:06:30|292.54|287.14|292.69|287.29|292.74|287.34|292.5|287.1|27
1643130400000|2022-01-25 17:06:40|292.65|287.25|292.5|287.1|292.65|287.25|292.43|287.03|28
1643130410000|2022-01-25 17:06:50|292.44|287.04|292.2|286.8|292.52|287.12|292.19|286.79|21
1643130420000|2022-01-25 17:07:00|292.23|286.83|292.47|287.07|292.57|287.17|292.23|286.83|29
1643130430000|2022-01-25 17:07:10|292.48|287.08|292.42|287.02|292.55|287.15|292.41|287.01|30
1643130440000|2022-01-25 17:07:20|292.43|287.03|292.43|287.03|292.53|287.13|292.39|286.99|20
1643130450000|2022-01-25 17:07:30|292.42|287.02|292.3|286.9|292.43|287.03|292.23|286.83|20
1643130460000|2022-01-25 17:07:40|292.31|286.91|292.52|287.12|292.55|287.15|292.31|286.91|24
1643130470000|2022-01-25 17:07:50|292.57|287.17|292.64|287.24|292.8|287.4|292.57|287.17|24
1643130480000|2022-01-25 17:08:00|292.7|287.3|292.64|287.24|292.7|287.3|292.52|287.12|23
1643130490000|2022-01-25 17:08:10|292.65|287.25|292.82|287.42|292.82|287.42|292.62|287.22|21
1643130500000|2022-01-25 17:08:20|292.84|287.44|292.94|287.54|292.97|287.57|292.84|287.44|11
1643130510000|2022-01-25 17:08:30|292.96|287.56|293.08|287.68|293.11|287.71|292.96|287.56|23
1643130520000|2022-01-25 17:08:40|293.1|287.7|292.9|287.5|293.16|287.76|292.9|287.5|18
1643130530000|2022-01-25 17:08:50|292.89|287.49|292.58|287.18|292.9|287.5|292.51|287.11|21
1643130540000|2022-01-25 17:09:00|292.59|287.19|292.7|287.3|292.72|287.32|292.58|287.18|23
1643130550000|2022-01-25 17:09:10|292.69|287.29|292.59|287.19|292.73|287.33|292.59|287.19|25
1643130560000|2022-01-25 17:09:20|292.57|287.17|292.43|287.03|292.58|287.18|292.43|287.03|15
1643130570000|2022-01-25 17:09:30|292.44|287.04|292.27|286.87|292.46|287.06|292.2|286.8|25
1643130580000|2022-01-25 17:09:40|292.25|286.85|292.24|286.84|292.35|286.95|292.24|286.84|17
1643130590000|2022-01-25 17:09:50|292.25|286.85|292.41|287.01|292.41|287.01|292.19|286.79|17
1643130600000|2022-01-25 17:10:00|292.4|287|292.24|286.84|292.41|287.01|292.17|286.77|25
1643130610000|2022-01-25 17:10:10|292.26|286.86|292.05|286.65|292.32|286.92|292.03|286.63|27
1643130620000|2022-01-25 17:10:20|292.02|286.62|292.22|286.82|292.25|286.85|292.02|286.62|23
1643130630000|2022-01-25 17:10:30|292.2|286.8|292.25|286.85|292.26|286.86|292.17|286.77|18
1643130640000|2022-01-25 17:10:40|292.26|286.86|292.13|286.73|292.28|286.88|292.01|286.61|24
1643130650000|2022-01-25 17:10:50|292.14|286.74|292.16|286.76|292.25|286.85|292.13|286.73|17
1643130660000|2022-01-25 17:11:00|292.14|286.74|292.13|286.73|292.21|286.81|292.06|286.66|19
1643130670000|2022-01-25 17:11:10|292.14|286.74|292.08|286.68|292.21|286.81|292.03|286.63|22
1643130680000|2022-01-25 17:11:20|292.07|286.67|292.16|286.76|292.16|286.76|292.07|286.67|15
1643130690000|2022-01-25 17:11:30|292.19|286.79|291.99|286.59|292.19|286.79|291.99|286.59|18
1643130700000|2022-01-25 17:11:40|292.01|286.61|292.28|286.88|292.28|286.88|291.99|286.59|22
1643130710000|2022-01-25 17:11:50|292.26|286.86|292.29|286.89|292.34|286.94|292.23|286.83|14
1643130720000|2022-01-25 17:12:00|292.3|286.9|292.37|286.97|292.38|286.98|292.22|286.82|27
1643130730000|2022-01-25 17:12:10|292.33|286.93|292.51|287.11|292.52|287.12|292.32|286.92|14
1643130740000|2022-01-25 17:12:20|292.49|287.09|292.31|286.91|292.6|287.2|292.31|286.91|26
1643130750000|2022-01-25 17:12:30|292.29|286.89|292.06|286.66|292.29|286.89|292.02|286.62|27
1643130760000|2022-01-25 17:12:40|292.08|286.68|292.13|286.73|292.17|286.77|292.08|286.68|17
1643130770000|2022-01-25 17:12:50|292.16|286.76|292.21|286.81|292.34|286.94|292.12|286.72|25
1643130780000|2022-01-25 17:13:00|292.22|286.82|292.42|287.02|292.43|287.03|292.21|286.81|20
1643130790000|2022-01-25 17:13:10|292.41|287.01|292.39|286.99|292.41|287.01|292.3|286.9|25
1643130800000|2022-01-25 17:13:20|292.35|286.95|292.42|287.02|292.47|287.07|292.25|286.85|29
1643130810000|2022-01-25 17:13:30|292.4|287|292.52|287.12|292.54|287.14|292.4|287|25
1643130820000|2022-01-25 17:13:40|292.53|287.13|292.48|287.08|292.53|287.13|292.48|287.08|15
1643130830000|2022-01-25 17:13:50|292.49|287.09|292.5|287.1|292.52|287.12|292.49|287.09|9
1643130840000|2022-01-25 17:14:00|292.51|287.11|292.48|287.08|292.51|287.11|292.47|287.07|12
1643130850000|2022-01-25 17:14:10|292.47|287.07|292.41|287.01|292.48|287.08|292.4|287|13
1643130860000|2022-01-25 17:14:20|292.43|287.03|292.59|287.19|292.65|287.25|292.43|287.03|13
1643130870000|2022-01-25 17:14:30|292.62|287.22|292.7|287.3|292.73|287.33|292.54|287.14|22
1643130880000|2022-01-25 17:14:40|292.71|287.31|292.78|287.38|292.92|287.52|292.65|287.25|27
1643130890000|2022-01-25 17:14:50|292.83|287.43|293|287.6|293|287.6|292.81|287.41|18
1643130900000|2022-01-25 17:15:00|293.08|287.68|293.16|287.76|293.26|287.86|293.06|287.66|20
1643130910000|2022-01-25 17:15:10|293.17|287.77|293.32|287.92|293.39|287.99|293.15|287.75|23
1643130920000|2022-01-25 17:15:20|293.31|287.91|293.26|287.86|293.31|287.91|293.22|287.82|17
1643130930000|2022-01-25 17:15:30|293.28|287.88|293.32|287.92|293.34|287.94|293.27|287.87|17
1643130940000|2022-01-25 17:15:40|293.31|287.91|293.03|287.63|293.35|287.95|293.03|287.63|19
1643130950000|2022-01-25 17:15:50|293.07|287.67|293.16|287.76|293.23|287.83|293.04|287.64|20
1643130960000|2022-01-25 17:16:00|293.15|287.75|292.81|287.41|293.19|287.79|292.79|287.39|28
1643130970000|2022-01-25 17:16:10|292.84|287.44|292.63|287.23|292.89|287.49|292.63|287.23|31
1643130980000|2022-01-25 17:16:20|292.62|287.22|292.65|287.25|292.68|287.28|292.61|287.21|27
1643130990000|2022-01-25 17:16:30|292.66|287.26|292.5|287.1|292.66|287.26|292.46|287.06|26
1643131000000|2022-01-25 17:16:40|292.51|287.11|292.49|287.09|292.61|287.21|292.4|287|22
1643131010000|2022-01-25 17:16:50|292.56|287.16|292.51|287.11|292.6|287.2|292.45|287.05|30
1643131020000|2022-01-25 17:17:00|292.53|287.13|292.6|287.2|292.71|287.31|292.5|287.1|14
1643131030000|2022-01-25 17:17:10|292.62|287.22|292.84|287.44|292.84|287.44|292.6|287.2|16
1643131040000|2022-01-25 17:17:20|292.83|287.43|292.77|287.37|292.83|287.43|292.77|287.37|15
1643131050000|2022-01-25 17:17:30|292.76|287.36|292.79|287.39|292.81|287.41|292.74|287.34|18
1643131060000|2022-01-25 17:17:40|292.78|287.38|292.8|287.4|292.83|287.43|292.77|287.37|13
1643131070000|2022-01-25 17:17:50|292.77|287.37|292.79|287.39|292.81|287.41|292.74|287.34|18
1643131080000|2022-01-25 17:18:00|292.77|287.37|292.76|287.36|292.79|287.39|292.6|287.2|26
1643131090000|2022-01-25 17:18:10|292.71|287.31|292.55|287.15|292.78|287.38|292.55|287.15|35
1643131100000|2022-01-25 17:18:20|292.56|287.16|292.59|287.19|292.62|287.22|292.56|287.16|27
1643131110000|2022-01-25 17:18:30|292.58|287.18|292.71|287.31|292.71|287.31|292.57|287.17|25
1643131120000|2022-01-25 17:18:40|292.7|287.3|292.81|287.41|292.81|287.41|292.6|287.2|24
1643131130000|2022-01-25 17:18:50|292.82|287.42|292.81|287.41|292.89|287.49|292.69|287.29|30
1643131140000|2022-01-25 17:19:00|292.77|287.37|292.77|287.37|292.83|287.43|292.71|287.31|26
1643131150000|2022-01-25 17:19:10|292.75|287.35|292.77|287.37|292.83|287.43|292.72|287.32|22
1643131160000|2022-01-25 17:19:20|292.79|287.39|292.84|287.44|292.84|287.44|292.77|287.37|12
1643131170000|2022-01-25 17:19:30|292.79|287.39|293.02|287.62|293.04|287.64|292.79|287.39|24
1643131180000|2022-01-25 17:19:40|293.04|287.64|293.11|287.71|293.31|287.91|293.04|287.64|20
1643131190000|2022-01-25 17:19:50|293.12|287.72|293.12|287.72|293.16|287.76|293.1|287.7|18
1643131200000|2022-01-25 17:20:00|293.15|287.75|293.38|287.98|293.38|287.98|293.12|287.72|16
1643131210000|2022-01-25 17:20:10|293.36|287.96|293.27|287.87|293.44|288.04|293.24|287.84|22
1643131220000|2022-01-25 17:20:20|293.28|287.88|293.3|287.9|293.38|287.98|293.22|287.82|20
1643131230000|2022-01-25 17:20:30|293.28|287.88|293.41|288.01|293.43|288.03|293.28|287.88|16
1643131240000|2022-01-25 17:20:40|293.4|288|294.04|288.64|294.06|288.66|293.4|288|34
1643131250000|2022-01-25 17:20:50|294.02|288.62|294.03|288.63|294.06|288.66|293.77|288.37|27
1643131260000|2022-01-25 17:21:00|294.02|288.62|293.85|288.45|294.05|288.65|293.83|288.43|26
1643131270000|2022-01-25 17:21:10|293.84|288.44|293.86|288.46|293.9|288.5|293.81|288.41|23
1643131280000|2022-01-25 17:21:20|293.88|288.48|293.93|288.53|294.04|288.64|293.88|288.48|18
1643131290000|2022-01-25 17:21:30|293.9|288.5|293.96|288.56|293.99|288.59|293.9|288.5|23
1643131300000|2022-01-25 17:21:40|293.97|288.57|294.07|288.67|294.07|288.67|293.95|288.55|17
1643131310000|2022-01-25 17:21:50|294.08|288.68|294.52|289.12|294.52|289.12|294.08|288.68|20
1643131320000|2022-01-25 17:22:00|294.53|289.13|294.64|289.24|294.64|289.24|294.28|288.88|26
1643131330000|2022-01-25 17:22:10|294.62|289.22|294.73|289.33|294.9|289.5|294.62|289.22|28
1643131340000|2022-01-25 17:22:20|294.74|289.34|294.61|289.21|294.76|289.36|294.5|289.1|25
1643131350000|2022-01-25 17:22:30|294.62|289.22|294.67|289.27|294.71|289.31|294.62|289.22|28
1643131360000|2022-01-25 17:22:40|294.66|289.26|294.63|289.23|294.69|289.29|294.53|289.13|27
1643131370000|2022-01-25 17:22:50|294.62|289.22|294.77|289.37|294.79|289.39|294.57|289.17|24
1643131380000|2022-01-25 17:23:00|294.71|289.31|294.58|289.18|294.71|289.31|294.58|289.18|30
1643131390000|2022-01-25 17:23:10|294.63|289.23|294.68|289.28|294.69|289.29|294.62|289.22|10
1643131400000|2022-01-25 17:23:20|294.69|289.29|294.9|289.5|294.9|289.5|294.69|289.29|18
1643131410000|2022-01-25 17:23:30|294.88|289.48|294.72|289.32|294.9|289.5|294.7|289.3|18
1643131420000|2022-01-25 17:23:40|294.74|289.34|294.55|289.15|294.74|289.34|294.55|289.15|18
1643131430000|2022-01-25 17:23:50|294.53|289.13|294.58|289.18|294.6|289.2|294.53|289.13|25
1643131440000|2022-01-25 17:24:00|294.59|289.19|294.7|289.3|294.82|289.42|294.58|289.18|24
1643131450000|2022-01-25 17:24:10|294.69|289.29|294.8|289.4|294.8|289.4|294.69|289.29|22
1643131460000|2022-01-25 17:24:20|294.79|289.39|294.81|289.41|294.84|289.44|294.79|289.39|8
1643131470000|2022-01-25 17:24:30|294.82|289.42|294.81|289.41|294.83|289.43|294.81|289.41|7
1643131480000|2022-01-25 17:24:40|294.82|289.42|294.95|289.55|294.97|289.57|294.82|289.42|16
1643131490000|2022-01-25 17:24:50|294.9|289.5|294.72|289.32|294.9|289.5|294.66|289.26|22
1643131500000|2022-01-25 17:25:00|294.74|289.34|294.8|289.4|294.82|289.42|294.74|289.34|15
1643131510000|2022-01-25 17:25:10|294.79|289.39|294.88|289.48|294.88|289.48|294.78|289.38|9
1643131520000|2022-01-25 17:25:20|294.92|289.52|294.85|289.45|294.92|289.52|294.82|289.42|11
1643131530000|2022-01-25 17:25:30|294.88|289.48|294.91|289.51|294.92|289.52|294.83|289.43|18
1643131540000|2022-01-25 17:25:40|294.89|289.49|294.85|289.45|294.89|289.49|294.85|289.45|9
1643131550000|2022-01-25 17:25:50|294.86|289.46|294.83|289.43|294.88|289.48|294.83|289.43|10
1643131560000|2022-01-25 17:26:00|294.82|289.42|294.39|288.99|294.82|289.42|294.39|288.99|25
1643131570000|2022-01-25 17:26:10|294.37|288.97|294.35|288.95|294.39|288.99|294.32|288.92|20
1643131580000|2022-01-25 17:26:20|294.32|288.92|294.38|288.98|294.41|289.01|294.32|288.92|24
1643131590000|2022-01-25 17:26:30|294.36|288.96|294.4|289|294.4|289|294.34|288.94|21
1643131600000|2022-01-25 17:26:40|294.36|288.96|294.17|288.77|294.38|288.98|294.17|288.77|22
1643131610000|2022-01-25 17:26:50|294.16|288.76|294.29|288.89|294.37|288.97|294.16|288.76|16
1643131620000|2022-01-25 17:27:00|294.3|288.9|294.19|288.79|294.33|288.93|294.13|288.73|24
1643131630000|2022-01-25 17:27:10|294.18|288.78|294.03|288.63|294.19|288.79|294.01|288.61|21
1643131640000|2022-01-25 17:27:20|294.05|288.65|294.05|288.65|294.15|288.75|293.92|288.52|32
1643131650000|2022-01-25 17:27:30|294.06|288.66|294.1|288.7|294.13|288.73|294.06|288.66|11
1643131660000|2022-01-25 17:27:40|294.09|288.69|293.94|288.54|294.09|288.69|293.85|288.45|22
1643131670000|2022-01-25 17:27:50|293.96|288.56|293.97|288.57|293.98|288.58|293.93|288.53|16
1643131680000|2022-01-25 17:28:00|294|288.6|294.19|288.79|294.19|288.79|294|288.6|13
1643131690000|2022-01-25 17:28:10|294.17|288.77|294.21|288.81|294.21|288.81|294.13|288.73|19
1643131700000|2022-01-25 17:28:20|294.2|288.8|294.18|288.78|294.24|288.84|294.17|288.77|12
1643131710000|2022-01-25 17:28:30|294.14|288.74|294.15|288.75|294.21|288.81|294.08|288.68|25
1643131720000|2022-01-25 17:28:40|294.16|288.76|294.15|288.75|294.24|288.84|294.15|288.75|17
1643131730000|2022-01-25 17:28:50|294.14|288.74|294.21|288.81|294.21|288.81|294.08|288.68|24
1643131740000|2022-01-25 17:29:00|294.16|288.76|294.21|288.81|294.22|288.82|294.15|288.75|17
1643131750000|2022-01-25 17:29:10|294.2|288.8|294.38|288.98|294.38|288.98|294.2|288.8|20
1643131760000|2022-01-25 17:29:20|294.39|288.99|294.55|289.15|294.55|289.15|294.39|288.99|12
1643131770000|2022-01-25 17:29:30|294.58|289.18|294.59|289.19|294.63|289.23|294.55|289.15|25
1643131780000|2022-01-25 17:29:40|294.6|289.2|294.75|289.35|294.75|289.35|294.6|289.2|16
1643131790000|2022-01-25 17:29:50|294.77|289.37|295.31|289.91|295.31|289.91|294.77|289.37|32
1643131800000|2022-01-25 17:30:00|295.32|289.92|295.05|289.65|295.32|289.92|294.99|289.59|27
1643131810000|2022-01-25 17:30:10|295.07|289.67|295.1|289.7|295.11|289.71|295.02|289.62|17
1643131820000|2022-01-25 17:30:20|295.09|289.69|295|289.6|295.1|289.7|294.99|289.59|16
1643131830000|2022-01-25 17:30:30|294.99|289.59|294.78|289.38|294.99|289.59|294.76|289.36|18
1643131840000|2022-01-25 17:30:40|294.8|289.4|294.76|289.36|294.8|289.4|294.69|289.29|20
1643131850000|2022-01-25 17:30:50|294.69|289.29|294.85|289.45|294.95|289.55|294.69|289.29|33
1643131860000|2022-01-25 17:31:00|294.86|289.46|294.79|289.39|294.89|289.49|294.78|289.38|14
1643131870000|2022-01-25 17:31:10|294.8|289.4|295.03|289.63|295.03|289.63|294.77|289.37|26
1643131880000|2022-01-25 17:31:20|295.04|289.64|294.95|289.55|295.06|289.66|294.95|289.55|16
1643131890000|2022-01-25 17:31:30|294.97|289.57|295|289.6|295|289.6|294.92|289.52|19
1643131900000|2022-01-25 17:31:40|295.11|289.71|295.04|289.64|295.12|289.72|295.04|289.64|19
1643131910000|2022-01-25 17:31:50|295.03|289.63|294.81|289.41|295.03|289.63|294.71|289.31|23
1643131920000|2022-01-25 17:32:00|294.78|289.38|294.79|289.39|294.88|289.48|294.71|289.31|24
1643131930000|2022-01-25 17:32:10|294.78|289.38|294.74|289.34|294.81|289.41|294.7|289.3|20
1643131940000|2022-01-25 17:32:20|294.7|289.3|294.48|289.08|294.73|289.33|294.47|289.07|19
1643131950000|2022-01-25 17:32:30|294.51|289.11|294.44|289.04|294.58|289.18|294.44|289.04|19
1643131960000|2022-01-25 17:32:40|294.43|289.03|294.49|289.09|294.5|289.1|294.42|289.02|15
1643131970000|2022-01-25 17:32:50|294.48|289.08|294.46|289.06|294.5|289.1|294.43|289.03|18
1643131980000|2022-01-25 17:33:00|294.47|289.07|294.53|289.13|294.53|289.13|294.45|289.05|20
1643131990000|2022-01-25 17:33:10|294.58|289.18|294.61|289.21|294.68|289.28|294.58|289.18|19
1643132000000|2022-01-25 17:33:20|294.6|289.2|294.6|289.2|294.61|289.21|294.59|289.19|7
1643132010000|2022-01-25 17:33:30|294.59|289.19|294.52|289.12|294.59|289.19|294.48|289.08|16
1643132020000|2022-01-25 17:33:40|294.57|289.17|294.59|289.19|294.67|289.27|294.51|289.11|21
1643132030000|2022-01-25 17:33:50|294.62|289.22|294.53|289.13|294.62|289.22|294.48|289.08|16
1643132040000|2022-01-25 17:34:00|294.55|289.15|294.48|289.08|294.55|289.15|294.41|289.01|16
1643132050000|2022-01-25 17:34:10|294.49|289.09|294.51|289.11|294.53|289.13|294.44|289.04|20
1643132060000|2022-01-25 17:34:20|294.47|289.07|294.7|289.3|294.7|289.3|294.47|289.07|29
1643132070000|2022-01-25 17:34:30|294.69|289.29|294.75|289.35|294.79|289.39|294.67|289.27|17
1643132080000|2022-01-25 17:34:40|294.68|289.28|294.78|289.38|294.78|289.38|294.68|289.28|11
1643132090000|2022-01-25 17:34:50|294.77|289.37|294.64|289.24|294.77|289.37|294.62|289.22|20
1643132100000|2022-01-25 17:35:00|294.65|289.25|294.73|289.33|294.73|289.33|294.65|289.25|8
1643132110000|2022-01-25 17:35:10|294.72|289.32|294.88|289.48|294.95|289.55|294.72|289.32|23
1643132120000|2022-01-25 17:35:20|294.87|289.47|294.82|289.42|294.87|289.47|294.76|289.36|21
1643132130000|2022-01-25 17:35:30|294.84|289.44|294.82|289.42|294.9|289.5|294.82|289.42|15
1643132140000|2022-01-25 17:35:40|294.85|289.45|294.81|289.41|294.87|289.47|294.68|289.28|26
1643132150000|2022-01-25 17:35:50|294.82|289.42|294.76|289.36|294.84|289.44|294.73|289.33|16
1643132160000|2022-01-25 17:36:00|294.77|289.37|294.7|289.3|294.91|289.51|294.7|289.3|22
1643132170000|2022-01-25 17:36:10|294.69|289.29|294.67|289.27|294.71|289.31|294.63|289.23|16
1643132180000|2022-01-25 17:36:20|294.63|289.23|294.71|289.31|294.8|289.4|294.63|289.23|15
1643132190000|2022-01-25 17:36:30|294.72|289.32|294.76|289.36|294.77|289.37|294.7|289.3|22
1643132200000|2022-01-25 17:36:40|294.73|289.33|294.72|289.32|294.73|289.33|294.67|289.27|13
1643132210000|2022-01-25 17:36:50|294.71|289.31|294.57|289.17|294.75|289.35|294.57|289.17|20
1643132220000|2022-01-25 17:37:00|294.58|289.18|294.48|289.08|294.6|289.2|294.48|289.08|15
1643132230000|2022-01-25 17:37:10|294.49|289.09|294.5|289.1|294.51|289.11|294.4|289|20
1643132240000|2022-01-25 17:37:20|294.51|289.11|294.62|289.22|294.62|289.22|294.45|289.05|18
1643132250000|2022-01-25 17:37:30|294.61|289.21|294.52|289.12|294.61|289.21|294.52|289.12|19
1643132260000|2022-01-25 17:37:40|294.53|289.13|294.39|288.99|294.59|289.19|294.38|288.98|28
1643132270000|2022-01-25 17:37:50|294.4|289|294.43|289.03|294.44|289.04|294.39|288.99|10
1643132280000|2022-01-25 17:38:00|294.44|289.04|294.51|289.11|294.54|289.14|294.42|289.02|16
1643132290000|2022-01-25 17:38:10|294.63|289.23|294.64|289.24|294.65|289.25|294.58|289.18|12
1643132300000|2022-01-25 17:38:20|294.65|289.25|294.66|289.26|294.7|289.3|294.65|289.25|12
1643132310000|2022-01-25 17:38:30|294.68|289.28|294.55|289.15|294.68|289.28|294.49|289.09|19
1643132320000|2022-01-25 17:38:40|294.54|289.14|294.33|288.93|294.58|289.18|294.33|288.93|16
1643132330000|2022-01-25 17:38:50|294.25|288.85|294.38|288.98|294.39|288.99|294.25|288.85|14
1643132340000|2022-01-25 17:39:00|294.37|288.97|294.24|288.84|294.43|289.03|294.21|288.81|23
1643132350000|2022-01-25 17:39:10|294.21|288.81|294.18|288.78|294.24|288.84|294.17|288.77|21
1643132360000|2022-01-25 17:39:20|294.22|288.82|294.25|288.85|294.27|288.87|294.22|288.82|4
1643132370000|2022-01-25 17:39:30|294.27|288.87|294.21|288.81|294.28|288.88|294.21|288.81|9
1643132380000|2022-01-25 17:39:40|294.22|288.82|294.26|288.86|294.27|288.87|294.22|288.82|9
1643132390000|2022-01-25 17:39:50|294.31|288.91|294.3|288.9|294.31|288.91|294.21|288.81|15
1643132400000|2022-01-25 17:40:00|294.29|288.89|294.25|288.85|294.3|288.9|294.21|288.81|23
1643132410000|2022-01-25 17:40:10|294.26|288.86|294.49|289.09|294.6|289.2|294.26|288.86|21
1643132420000|2022-01-25 17:40:20|294.48|289.08|294.51|289.11|294.51|289.11|294.48|289.08|14
1643132430000|2022-01-25 17:40:30|294.5|289.1|294.46|289.06|294.51|289.11|294.46|289.06|13
1643132440000|2022-01-25 17:40:40|294.45|289.05|294.6|289.2|294.65|289.25|294.42|289.02|19
1643132450000|2022-01-25 17:40:50|294.61|289.21|294.75|289.35|294.81|289.41|294.57|289.17|18
1643132460000|2022-01-25 17:41:00|294.78|289.38|294.94|289.54|295.05|289.65|294.78|289.38|22
1643132470000|2022-01-25 17:41:10|294.93|289.53|294.92|289.52|294.95|289.55|294.88|289.48|14
1643132480000|2022-01-25 17:41:20|294.91|289.51|294.79|289.39|294.91|289.51|294.78|289.38|15
1643132490000|2022-01-25 17:41:30|294.83|289.43|294.83|289.43|294.84|289.44|294.76|289.36|16
1643132500000|2022-01-25 17:41:40|294.8|289.4|294.77|289.37|294.8|289.4|294.75|289.35|6
1643132510000|2022-01-25 17:41:50|294.79|289.39|294.92|289.52|294.95|289.55|294.79|289.39|13
1643132520000|2022-01-25 17:42:00|294.91|289.51|294.65|289.25|294.92|289.52|294.65|289.25|20
1643132530000|2022-01-25 17:42:10|294.66|289.26|294.71|289.31|294.74|289.34|294.66|289.26|9
1643132540000|2022-01-25 17:42:20|294.69|289.29|294.65|289.25|294.73|289.33|294.64|289.24|14
1643132550000|2022-01-25 17:42:30|294.66|289.26|294.55|289.15|294.74|289.34|294.53|289.13|23
1643132560000|2022-01-25 17:42:40|294.56|289.16|294.56|289.16|294.6|289.2|294.55|289.15|9
1643132570000|2022-01-25 17:42:50|294.57|289.17|294.67|289.27|294.69|289.29|294.57|289.17|7
1643132580000|2022-01-25 17:43:00|294.68|289.28|294.85|289.45|294.86|289.46|294.67|289.27|17
1643132590000|2022-01-25 17:43:10|294.86|289.46|294.82|289.42|294.91|289.51|294.81|289.41|10
1643132600000|2022-01-25 17:43:20|294.81|289.41|294.79|289.39|294.86|289.46|294.79|289.39|19
1643132610000|2022-01-25 17:43:30|294.8|289.4|294.51|289.11|294.8|289.4|294.51|289.11|21
1643132620000|2022-01-25 17:43:40|294.5|289.1|294.62|289.22|294.62|289.22|294.5|289.1|19
1643132630000|2022-01-25 17:43:50|294.6|289.2|294.61|289.21|294.7|289.3|294.59|289.19|21
1643132640000|2022-01-25 17:44:00|294.6|289.2|294.63|289.23|294.64|289.24|294.59|289.19|19
1643132650000|2022-01-25 17:44:10|294.64|289.24|294.89|289.49|294.89|289.49|294.64|289.24|12
1643132660000|2022-01-25 17:44:20|294.9|289.5|294.95|289.55|294.95|289.55|294.78|289.38|17
1643132670000|2022-01-25 17:44:30|294.98|289.58|295|289.6|295|289.6|294.96|289.56|10
1643132680000|2022-01-25 17:44:40|294.99|289.59|295.64|290.24|295.64|290.24|294.98|289.58|27
1643132690000|2022-01-25 17:44:50|295.66|290.26|295.88|290.48|295.9|290.5|295.66|290.26|14
1643132700000|2022-01-25 17:45:00|295.86|290.46|296.1|290.7|296.1|290.7|295.78|290.38|32
1643132710000|2022-01-25 17:45:10|296.12|290.72|296.24|290.84|296.36|290.96|296.11|290.71|32
1643132720000|2022-01-25 17:45:20|296.23|290.83|296.11|290.71|296.23|290.83|296.07|290.67|20
1643132730000|2022-01-25 17:45:30|296.1|290.7|296.1|290.7|296.17|290.77|296.08|290.68|15
1643132740000|2022-01-25 17:45:40|296.11|290.71|295.93|290.53|296.11|290.71|295.93|290.53|13
1643132750000|2022-01-25 17:45:50|295.91|290.51|295.84|290.44|295.91|290.51|295.82|290.42|20
1643132760000|2022-01-25 17:46:00|295.87|290.47|295.74|290.34|295.87|290.47|295.65|290.25|18
1643132770000|2022-01-25 17:46:10|295.68|290.28|295.6|290.2|295.75|290.35|295.6|290.2|14
1643132780000|2022-01-25 17:46:20|295.61|290.21|295.59|290.19|295.65|290.25|295.59|290.19|15
1643132790000|2022-01-25 17:46:30|295.6|290.2|295.6|290.2|295.62|290.22|295.59|290.19|13
1643132800000|2022-01-25 17:46:40|295.59|290.19|295.55|290.15|295.6|290.2|295.49|290.09|25
1643132810000|2022-01-25 17:46:50|295.53|290.13|295.53|290.13|295.55|290.15|295.49|290.09|15
1643132820000|2022-01-25 17:47:00|295.54|290.14|295.28|289.88|295.54|290.14|295.25|289.85|18
1643132830000|2022-01-25 17:47:10|295.25|289.85|295.15|289.75|295.27|289.87|295.15|289.75|16
1643132840000|2022-01-25 17:47:20|295.16|289.76|295.12|289.72|295.18|289.78|295.12|289.72|20
1643132850000|2022-01-25 17:47:30|295.13|289.73|294.63|289.23|295.13|289.73|294.58|289.18|27
1643132860000|2022-01-25 17:47:40|294.65|289.25|294.54|289.14|294.65|289.25|294.46|289.06|26
1643132870000|2022-01-25 17:47:50|294.53|289.13|294.51|289.11|294.54|289.14|294.43|289.03|25
1643132880000|2022-01-25 17:48:00|294.52|289.12|294.43|289.03|294.52|289.12|294.36|288.96|23
1643132890000|2022-01-25 17:48:10|294.5|289.1|294.36|288.96|294.5|289.1|294.34|288.94|23
1643132900000|2022-01-25 17:48:20|294.33|288.93|294.13|288.73|294.35|288.95|294.13|288.73|26
1643132910000|2022-01-25 17:48:30|294.1|288.7|294|288.6|294.1|288.7|293.74|288.34|27
1643132920000|2022-01-25 17:48:40|294.01|288.61|293.75|288.35|294.05|288.65|293.75|288.35|28
1643132930000|2022-01-25 17:48:50|293.77|288.37|294.05|288.65|294.05|288.65|293.75|288.35|31
1643132940000|2022-01-25 17:49:00|293.95|288.55|294.01|288.61|294.1|288.7|293.91|288.51|29
1643132950000|2022-01-25 17:49:10|294|288.6|294.01|288.61|294.1|288.7|293.97|288.57|25
1643132960000|2022-01-25 17:49:20|293.99|288.59|294.15|288.75|294.2|288.8|293.98|288.58|15
1643132970000|2022-01-25 17:49:30|294.13|288.73|294.11|288.71|294.15|288.75|294.08|288.68|16
1643132980000|2022-01-25 17:49:40|294.12|288.72|294.24|288.84|294.24|288.84|294.06|288.66|20
1643132990000|2022-01-25 17:49:50|294.25|288.85|294.13|288.73|294.31|288.91|294.13|288.73|11
1643133000000|2022-01-25 17:50:00|294.12|288.72|294.14|288.74|294.23|288.83|294.07|288.67|19
1643133010000|2022-01-25 17:50:10|294.15|288.75|294.25|288.85|294.33|288.93|294.15|288.75|20
1643133020000|2022-01-25 17:50:20|294.24|288.84|294.25|288.85|294.33|288.93|294.21|288.81|25
1643133030000|2022-01-25 17:50:30|294.3|288.9|294.26|288.86|294.34|288.94|294.23|288.83|20
1643133040000|2022-01-25 17:50:40|294.25|288.85|294.26|288.86|294.31|288.91|294.22|288.82|16
1643133050000|2022-01-25 17:50:50|294.24|288.84|294.25|288.85|294.27|288.87|294.24|288.84|9
1643133060000|2022-01-25 17:51:00|294.24|288.84|294.03|288.63|294.25|288.85|294.03|288.63|17
1643133070000|2022-01-25 17:51:10|293.94|288.54|294.02|288.62|294.02|288.62|293.89|288.49|16
1643133080000|2022-01-25 17:51:20|294|288.6|294.02|288.62|294.05|288.65|293.95|288.55|17
1643133090000|2022-01-25 17:51:30|294.03|288.63|294.03|288.63|294.05|288.65|294|288.6|14
1643133100000|2022-01-25 17:51:40|294.02|288.62|293.75|288.35|294.02|288.62|293.72|288.32|25
1643133110000|2022-01-25 17:51:50|293.68|288.28|293.8|288.4|293.81|288.41|293.68|288.28|25
1643133120000|2022-01-25 17:52:00|293.79|288.39|294.03|288.63|294.09|288.69|293.79|288.39|21
1643133130000|2022-01-25 17:52:10|294.02|288.62|294.02|288.62|294.02|288.62|293.97|288.57|14
1643133140000|2022-01-25 17:52:20|294.03|288.63|294.09|288.69|294.18|288.78|294.03|288.63|16
1643133150000|2022-01-25 17:52:30|294.11|288.71|294.64|289.24|294.65|289.25|294.11|288.71|31
1643133160000|2022-01-25 17:52:40|294.65|289.25|294.78|289.38|294.84|289.44|294.65|289.25|21
1643133170000|2022-01-25 17:52:50|294.79|289.39|294.58|289.18|294.79|289.39|294.56|289.16|17
1643133180000|2022-01-25 17:53:00|294.59|289.19|294.53|289.13|294.59|289.19|294.53|289.13|9
1643133190000|2022-01-25 17:53:10|294.52|289.12|294.48|289.08|294.52|289.12|294.43|289.03|20
1643133200000|2022-01-25 17:53:20|294.47|289.07|294.48|289.08|294.5|289.1|294.44|289.04|13
1643133210000|2022-01-25 17:53:30|294.49|289.09|294.53|289.13|294.54|289.14|294.49|289.09|12
1643133220000|2022-01-25 17:53:40|294.54|289.14|294.61|289.21|294.61|289.21|294.54|289.14|5
1643133230000|2022-01-25 17:53:50|294.63|289.23|294.54|289.14|294.65|289.25|294.53|289.13|17
1643133240000|2022-01-25 17:54:00|294.48|289.08|294.51|289.11|294.56|289.16|294.46|289.06|18
1643133250000|2022-01-25 17:54:10|294.5|289.1|294.58|289.18|294.58|289.18|294.5|289.1|5
1643133260000|2022-01-25 17:54:20|294.57|289.17|294.53|289.13|294.57|289.17|294.51|289.11|11
1643133270000|2022-01-25 17:54:30|294.52|289.12|294.4|289|294.52|289.12|294.4|289|14
1643133280000|2022-01-25 17:54:40|294.39|288.99|294.32|288.92|294.41|289.01|294.32|288.92|23
1643133290000|2022-01-25 17:54:50|294.28|288.88|294.35|288.95|294.35|288.95|294.24|288.84|23
1643133300000|2022-01-25 17:55:00|294.38|288.98|294.13|288.73|294.38|288.98|294.11|288.71|28
1643133310000|2022-01-25 17:55:10|294.14|288.74|293.8|288.4|294.24|288.84|293.79|288.39|32
1643133320000|2022-01-25 17:55:20|293.81|288.41|293.93|288.53|293.95|288.55|293.79|288.39|20
1643133330000|2022-01-25 17:55:30|293.92|288.52|293.94|288.54|293.98|288.58|293.92|288.52|26
1643133340000|2022-01-25 17:55:40|293.92|288.52|293.97|288.57|294.02|288.62|293.92|288.52|26
1643133350000|2022-01-25 17:55:50|293.94|288.54|293.94|288.54|293.97|288.57|293.92|288.52|10
1643133360000|2022-01-25 17:56:00|293.93|288.53|293.93|288.53|293.96|288.56|293.92|288.52|19
1643133370000|2022-01-25 17:56:10|293.94|288.54|294.09|288.69|294.1|288.7|293.94|288.54|16
1643133380000|2022-01-25 17:56:20|294.08|288.68|293.94|288.54|294.13|288.73|293.93|288.53|22
1643133390000|2022-01-25 17:56:30|293.95|288.55|293.87|288.47|293.96|288.56|293.79|288.39|21
1643133400000|2022-01-25 17:56:40|293.89|288.49|293.94|288.54|293.97|288.57|293.89|288.49|22
1643133410000|2022-01-25 17:56:50|293.96|288.56|294.19|288.79|294.22|288.82|293.96|288.56|20
1643133420000|2022-01-25 17:57:00|294.2|288.8|294.15|288.75|294.32|288.92|294.14|288.74|22
1643133430000|2022-01-25 17:57:10|294.14|288.74|294.28|288.88|294.31|288.91|294.14|288.74|17
1643133440000|2022-01-25 17:57:20|294.31|288.91|294.28|288.88|294.31|288.91|294.2|288.8|21
1643133450000|2022-01-25 17:57:30|294.29|288.89|294.22|288.82|294.29|288.89|294.21|288.81|18
1643133460000|2022-01-25 17:57:40|294.21|288.81|294.17|288.77|294.24|288.84|294.16|288.76|9
1643133470000|2022-01-25 17:57:50|294.16|288.76|294.32|288.92|294.32|288.92|294.14|288.74|17
1643133480000|2022-01-25 17:58:00|294.27|288.87|294.52|289.12|294.52|289.12|294.27|288.87|13
1643133490000|2022-01-25 17:58:10|294.51|289.11|294.47|289.07|294.51|289.11|294.44|289.04|10
1643133500000|2022-01-25 17:58:20|294.46|289.06|294.51|289.11|294.51|289.11|294.43|289.03|15
1643133510000|2022-01-25 17:58:30|294.5|289.1|294.55|289.15|294.59|289.19|294.45|289.05|21
1643133520000|2022-01-25 17:58:40|294.54|289.14|294.39|288.99|294.55|289.15|294.36|288.96|17
1643133530000|2022-01-25 17:58:50|294.4|289|294.25|288.85|294.4|289|294.25|288.85|14
1643133540000|2022-01-25 17:59:00|294.26|288.86|294.37|288.97|294.37|288.97|294.2|288.8|23
1643133550000|2022-01-25 17:59:10|294.36|288.96|294.25|288.85|294.36|288.96|294.15|288.75|21
1643133560000|2022-01-25 17:59:20|294.26|288.86|294.35|288.95|294.41|289.01|294.24|288.84|22
1643133570000|2022-01-25 17:59:30|294.37|288.97|294.48|289.08|294.51|289.11|294.35|288.95|22
1643133580000|2022-01-25 17:59:40|294.53|289.13|294.65|289.25|294.67|289.27|294.5|289.1|21
1643133590000|2022-01-25 17:59:50|294.64|289.24|294.88|289.48|294.88|289.48|294.63|289.23|19
1643133600000|2022-01-25 18:00:00|294.91|289.51|294.49|289.09|294.91|289.51|294.49|289.09|30
1643133610000|2022-01-25 18:00:10|294.5|289.1|294.34|288.94|294.5|289.1|294.31|288.91|25
1643133620000|2022-01-25 18:00:20|294.39|288.99|294.58|289.18|294.59|289.19|294.39|288.99|13
1643133630000|2022-01-25 18:00:30|294.57|289.17|294.41|289.01|294.57|289.17|294.38|288.98|18
1643133640000|2022-01-25 18:00:40|294.4|289|294.24|288.84|294.4|289|294.2|288.8|14
1643133650000|2022-01-25 18:00:50|294.23|288.83|293.92|288.52|294.23|288.83|293.88|288.48|23
1643133660000|2022-01-25 18:01:00|293.95|288.55|293.97|288.57|294.02|288.62|293.93|288.53|14
1643133670000|2022-01-25 18:01:10|293.98|288.58|293.94|288.54|294.09|288.69|293.92|288.52|22
1643133680000|2022-01-25 18:01:20|293.89|288.49|293.8|288.4|293.91|288.51|293.79|288.39|22
1643133690000|2022-01-25 18:01:30|293.81|288.41|293.82|288.42|293.82|288.42|293.68|288.28|24
1643133700000|2022-01-25 18:01:40|293.81|288.41|293.52|288.12|293.81|288.41|293.51|288.11|16
1643133710000|2022-01-25 18:01:50|293.53|288.13|293.45|288.05|293.6|288.2|293.45|288.05|18
1643133720000|2022-01-25 18:02:00|293.46|288.06|293.21|287.81|293.52|288.12|293.21|287.81|25
1643133730000|2022-01-25 18:02:10|293.17|287.77|293.21|287.81|293.27|287.87|293.09|287.69|24
1643133740000|2022-01-25 18:02:20|293.22|287.82|293.22|287.82|293.28|287.88|293.19|287.79|18
1643133750000|2022-01-25 18:02:30|293.18|287.78|293.19|287.79|293.21|287.81|293.17|287.77|8
1643133760000|2022-01-25 18:02:40|293.2|287.8|293.28|287.88|293.28|287.88|293.19|287.79|16
1643133770000|2022-01-25 18:02:50|293.31|287.91|293.55|288.15|293.55|288.15|293.3|287.9|20
1643133780000|2022-01-25 18:03:00|293.5|288.1|293.69|288.29|293.77|288.37|293.5|288.1|25
1643133790000|2022-01-25 18:03:10|293.7|288.3|293.38|287.98|293.7|288.3|293.38|287.98|30
1643133800000|2022-01-25 18:03:20|293.37|287.97|293.25|287.85|293.37|287.97|293.2|287.8|18
1643133810000|2022-01-25 18:03:30|293.26|287.86|293.57|288.17|293.57|288.17|293.25|287.85|23
1643133820000|2022-01-25 18:03:40|293.58|288.18|293.57|288.17|293.64|288.24|293.53|288.13|25
1643133830000|2022-01-25 18:03:50|293.58|288.18|293.48|288.08|293.58|288.18|293.45|288.05|16
1643133840000|2022-01-25 18:04:00|293.49|288.09|293.62|288.22|293.62|288.22|293.47|288.07|14
1643133850000|2022-01-25 18:04:10|293.56|288.16|293.51|288.11|293.64|288.24|293.51|288.11|16
1643133860000|2022-01-25 18:04:20|293.5|288.1|293.61|288.21|293.61|288.21|293.5|288.1|12
1643133870000|2022-01-25 18:04:30|293.65|288.25|293.62|288.22|293.65|288.25|293.58|288.18|19
1643133880000|2022-01-25 18:04:40|293.65|288.25|293.75|288.35|293.82|288.42|293.64|288.24|23
1643133890000|2022-01-25 18:04:50|293.76|288.36|293.71|288.31|293.81|288.41|293.66|288.26|23
1643133900000|2022-01-25 18:05:00|293.73|288.33|293.73|288.33|293.8|288.4|293.72|288.32|20
1643133910000|2022-01-25 18:05:10|293.74|288.34|293.72|288.32|293.77|288.37|293.71|288.31|22
1643133920000|2022-01-25 18:05:20|293.73|288.33|293.66|288.26|293.75|288.35|293.56|288.16|26
1643133930000|2022-01-25 18:05:30|293.67|288.27|293.59|288.19|293.67|288.27|293.5|288.1|22
1643133940000|2022-01-25 18:05:40|293.58|288.18|293.59|288.19|293.63|288.23|293.55|288.15|18
1643133950000|2022-01-25 18:05:50|293.57|288.17|293.6|288.2|293.6|288.2|293.47|288.07|31
1643133960000|2022-01-25 18:06:00|293.58|288.18|293.53|288.13|293.58|288.18|293.41|288.01|19
1643133970000|2022-01-25 18:06:10|293.52|288.12|293.34|287.94|293.58|288.18|293.3|287.9|26
1643133980000|2022-01-25 18:06:20|293.32|287.92|293.38|287.98|293.39|287.99|293.3|287.9|18
1643133990000|2022-01-25 18:06:30|293.41|288.01|293.45|288.05|293.53|288.13|293.41|288.01|17
1643134000000|2022-01-25 18:06:40|293.44|288.04|293.58|288.18|293.65|288.25|293.41|288.01|23
1643134010000|2022-01-25 18:06:50|293.66|288.26|293.66|288.26|293.74|288.34|293.64|288.24|22
1643134020000|2022-01-25 18:07:00|293.64|288.24|293.59|288.19|293.7|288.3|293.59|288.19|25
1643134030000|2022-01-25 18:07:10|293.65|288.25|293.66|288.26|293.69|288.29|293.63|288.23|21
1643134040000|2022-01-25 18:07:20|293.65|288.25|293.4|288|293.65|288.25|293.37|287.97|26
1643134050000|2022-01-25 18:07:30|293.41|288.01|293.38|287.98|293.41|288.01|293.36|287.96|14
1643134060000|2022-01-25 18:07:40|293.39|287.99|293.53|288.13|293.56|288.16|293.36|287.96|24
1643134070000|2022-01-25 18:07:50|293.52|288.12|293.58|288.18|293.59|288.19|293.47|288.07|28
1643134080000|2022-01-25 18:08:00|293.59|288.19|293.66|288.26|293.72|288.32|293.52|288.12|24
1643134090000|2022-01-25 18:08:10|293.61|288.21|293.54|288.14|293.62|288.22|293.54|288.14|20
1643134100000|2022-01-25 18:08:20|293.52|288.12|293.48|288.08|293.52|288.12|293.44|288.04|18
1643134110000|2022-01-25 18:08:30|293.47|288.07|293.47|288.07|293.48|288.08|293.46|288.06|5
1643134120000|2022-01-25 18:08:40|293.48|288.08|293.57|288.17|293.59|288.19|293.48|288.08|20
1643134130000|2022-01-25 18:08:50|293.58|288.18|293.51|288.11|293.58|288.18|293.45|288.05|20
1643134140000|2022-01-25 18:09:00|293.52|288.12|293.44|288.04|293.52|288.12|293.36|287.96|19
1643134150000|2022-01-25 18:09:10|293.47|288.07|293.47|288.07|293.48|288.08|293.44|288.04|13
1643134160000|2022-01-25 18:09:20|293.46|288.06|293.39|287.99|293.48|288.08|293.39|287.99|15
1643134170000|2022-01-25 18:09:30|293.4|288|293.64|288.24|293.69|288.29|293.39|287.99|25
1643134180000|2022-01-25 18:09:40|293.68|288.28|293.67|288.27|293.76|288.36|293.57|288.17|23
1643134190000|2022-01-25 18:09:50|293.68|288.28|293.57|288.17|293.68|288.28|293.47|288.07|28
1643134200000|2022-01-25 18:10:00|293.58|288.18|293.59|288.19|293.59|288.19|293.53|288.13|12
1643134210000|2022-01-25 18:10:10|293.6|288.2|293.57|288.17|293.62|288.22|293.57|288.17|10
1643134220000|2022-01-25 18:10:20|293.56|288.16|293.61|288.21|293.62|288.22|293.56|288.16|16
1643134230000|2022-01-25 18:10:30|293.62|288.22|293.74|288.34|293.74|288.34|293.6|288.2|22
1643134240000|2022-01-25 18:10:40|293.73|288.33|293.75|288.35|293.75|288.35|293.73|288.33|6
1643134250000|2022-01-25 18:10:50|293.74|288.34|293.92|288.52|293.96|288.56|293.73|288.33|24
1643134260000|2022-01-25 18:11:00|293.91|288.51|293.86|288.46|293.91|288.51|293.83|288.43|10
1643134270000|2022-01-25 18:11:10|293.85|288.45|293.85|288.45|293.86|288.46|293.82|288.42|6
1643134280000|2022-01-25 18:11:20|293.8|288.4|293.7|288.3|293.8|288.4|293.69|288.29|15
1643134290000|2022-01-25 18:11:30|293.74|288.34|293.74|288.34|293.76|288.36|293.66|288.26|15
1643134300000|2022-01-25 18:11:40|293.75|288.35|293.74|288.34|293.76|288.36|293.73|288.33|6
1643134310000|2022-01-25 18:11:50|293.77|288.37|293.78|288.38|293.81|288.41|293.72|288.32|16
1643134320000|2022-01-25 18:12:00|293.81|288.41|293.86|288.46|293.92|288.52|293.79|288.39|16
1643134330000|2022-01-25 18:12:10|293.87|288.47|293.87|288.47|293.87|288.47|293.72|288.32|23
1643134340000|2022-01-25 18:12:20|293.88|288.48|294.28|288.88|294.28|288.88|293.88|288.48|27
1643134350000|2022-01-25 18:12:30|294.3|288.9|294.27|288.87|294.38|288.98|294.25|288.85|22
1643134360000|2022-01-25 18:12:40|294.28|288.88|294.27|288.87|294.32|288.92|294.25|288.85|25
1643134370000|2022-01-25 18:12:50|294.19|288.79|294.14|288.74|294.26|288.86|294.13|288.73|24
1643134380000|2022-01-25 18:13:00|294.17|288.77|294.17|288.77|294.2|288.8|294.12|288.72|18
1643134390000|2022-01-25 18:13:10|294.16|288.76|294.21|288.81|294.21|288.81|294.15|288.75|8
1643134400000|2022-01-25 18:13:20|294.2|288.8|294.24|288.84|294.24|288.84|294.18|288.78|16
1643134410000|2022-01-25 18:13:30|294.23|288.83|294.21|288.81|294.24|288.84|294.2|288.8|18
1643134420000|2022-01-25 18:13:40|294.2|288.8|294.17|288.77|294.2|288.8|294.15|288.75|12
1643134430000|2022-01-25 18:13:50|294.2|288.8|294.2|288.8|294.23|288.83|294.15|288.75|14
1643134440000|2022-01-25 18:14:00|294.17|288.77|294.16|288.76|294.24|288.84|294.14|288.74|12
1643134450000|2022-01-25 18:14:10|294.17|288.77|294.16|288.76|294.18|288.78|294.15|288.75|9
1643134460000|2022-01-25 18:14:20|294.17|288.77|294.1|288.7|294.18|288.78|294.08|288.68|15
1643134470000|2022-01-25 18:14:30|294.12|288.72|294.04|288.64|294.13|288.73|294.04|288.64|9
1643134480000|2022-01-25 18:14:40|294.05|288.65|294.02|288.62|294.07|288.67|293.96|288.56|14
1643134490000|2022-01-25 18:14:50|294.03|288.63|294|288.6|294.04|288.64|293.97|288.57|15
1643134500000|2022-01-25 18:15:00|293.99|288.59|293.89|288.49|293.99|288.59|293.82|288.42|22
1643134510000|2022-01-25 18:15:10|293.88|288.48|293.87|288.47|293.92|288.52|293.77|288.37|24
1643134520000|2022-01-25 18:15:20|293.88|288.48|294.06|288.66|294.06|288.66|293.88|288.48|16
1643134530000|2022-01-25 18:15:30|294.07|288.67|294.22|288.82|294.22|288.82|294.07|288.67|15
1643134540000|2022-01-25 18:15:40|294.21|288.81|294.1|288.7|294.21|288.81|294.1|288.7|15
1643134550000|2022-01-25 18:15:50|294.11|288.71|294.07|288.67|294.23|288.83|294.07|288.67|14
1643134560000|2022-01-25 18:16:00|294.06|288.66|294.35|288.95|294.35|288.95|294.06|288.66|12
1643134570000|2022-01-25 18:16:10|294.38|288.98|294.36|288.96|294.41|289.01|294.34|288.94|11
1643134580000|2022-01-25 18:16:20|294.32|288.92|294.42|289.02|294.42|289.02|294.29|288.89|13
1643134590000|2022-01-25 18:16:30|294.44|289.04|294.45|289.05|294.45|289.05|294.44|289.04|6
1643134600000|2022-01-25 18:16:40|294.46|289.06|294.47|289.07|294.47|289.07|294.36|288.96|8
1643134610000|2022-01-25 18:16:50|294.51|289.11|294.46|289.06|294.51|289.11|294.44|289.04|10
1643134620000|2022-01-25 18:17:00|294.43|289.03|294.53|289.13|294.53|289.13|294.39|288.99|21
1643134630000|2022-01-25 18:17:10|294.54|289.14|294.66|289.26|294.69|289.29|294.53|289.13|18
1643134640000|2022-01-25 18:17:20|294.63|289.23|294.51|289.11|294.64|289.24|294.51|289.11|17
1643134650000|2022-01-25 18:17:30|294.5|289.1|294.59|289.19|294.6|289.2|294.49|289.09|9
1643134660000|2022-01-25 18:17:40|294.62|289.22|294.59|289.19|294.62|289.22|294.56|289.16|15
1643134670000|2022-01-25 18:17:50|294.6|289.2|294.55|289.15|294.61|289.21|294.55|289.15|11
1643134680000|2022-01-25 18:18:00|294.54|289.14|294.42|289.02|294.54|289.14|294.42|289.02|22
1643134690000|2022-01-25 18:18:10|294.4|289|294.35|288.95|294.41|289.01|294.28|288.88|22
1643134700000|2022-01-25 18:18:20|294.36|288.96|294.4|289|294.45|289.05|294.32|288.92|21
1643134710000|2022-01-25 18:18:30|294.43|289.03|294.42|289.02|294.44|289.04|294.39|288.99|8
1643134720000|2022-01-25 18:18:40|294.4|289|294.49|289.09|294.49|289.09|294.38|288.98|17
1643134730000|2022-01-25 18:18:50|294.46|289.06|294.35|288.95|294.46|289.06|294.29|288.89|23
1643134740000|2022-01-25 18:19:00|294.34|288.94|294.39|288.99|294.44|289.04|294.33|288.93|20
1643134750000|2022-01-25 18:19:10|294.47|289.07|294.5|289.1|294.54|289.14|294.38|288.98|19
1643134760000|2022-01-25 18:19:20|294.49|289.09|294.44|289.04|294.5|289.1|294.44|289.04|8
1643134770000|2022-01-25 18:19:30|294.45|289.05|294.64|289.24|294.64|289.24|294.45|289.05|9
1643134780000|2022-01-25 18:19:40|294.65|289.25|294.64|289.24|294.7|289.3|294.64|289.24|7
1643134790000|2022-01-25 18:19:50|294.69|289.29|294.58|289.18|294.69|289.29|294.57|289.17|15
1643134800000|2022-01-25 18:20:00|294.57|289.17|294.39|288.99|294.58|289.18|294.34|288.94|20
1643134810000|2022-01-25 18:20:10|294.38|288.98|294.39|288.99|294.41|289.01|294.34|288.94|15
1643134820000|2022-01-25 18:20:20|294.41|289.01|294.55|289.15|294.58|289.18|294.38|288.98|14
1643134830000|2022-01-25 18:20:30|294.54|289.14|294.46|289.06|294.56|289.16|294.46|289.06|17
1643134840000|2022-01-25 18:20:40|294.42|289.02|294.4|289|294.44|289.04|294.37|288.97|11
1643134850000|2022-01-25 18:20:50|294.39|288.99|294.43|289.03|294.47|289.07|294.37|288.97|19
1643134860000|2022-01-25 18:21:00|294.38|288.98|294.58|289.18|294.63|289.23|294.38|288.98|28
1643134870000|2022-01-25 18:21:10|294.57|289.17|294.58|289.18|294.61|289.21|294.44|289.04|29
1643134880000|2022-01-25 18:21:20|294.57|289.17|294.57|289.17|294.6|289.2|294.54|289.14|19
1643134890000|2022-01-25 18:21:30|294.58|289.18|294.63|289.23|294.65|289.25|294.55|289.15|16
1643134900000|2022-01-25 18:21:40|294.65|289.25|294.73|289.33|294.86|289.46|294.65|289.25|25
1643134910000|2022-01-25 18:21:50|294.68|289.28|294.68|289.28|294.71|289.31|294.68|289.28|11
1643134920000|2022-01-25 18:22:00|294.67|289.27|294.85|289.45|294.88|289.48|294.67|289.27|23
1643134930000|2022-01-25 18:22:10|294.91|289.51|294.8|289.4|294.91|289.51|294.77|289.37|19
1643134940000|2022-01-25 18:22:20|294.81|289.41|294.79|289.39|294.81|289.41|294.79|289.39|3
1643134950000|2022-01-25 18:22:30|294.81|289.41|294.68|289.28|294.81|289.41|294.67|289.27|13
1643134960000|2022-01-25 18:22:40|294.69|289.29|294.62|289.22|294.69|289.29|294.57|289.17|10
1643134970000|2022-01-25 18:22:50|294.6|289.2|294.7|289.3|294.7|289.3|294.6|289.2|17
1643134980000|2022-01-25 18:23:00|294.64|289.24|294.74|289.34|294.77|289.37|294.62|289.22|20
1643134990000|2022-01-25 18:23:10|294.75|289.35|294.69|289.29|294.75|289.35|294.69|289.29|11
1643135000000|2022-01-25 18:23:20|294.68|289.28|294.6|289.2|294.72|289.32|294.6|289.2|14
1643135010000|2022-01-25 18:23:30|294.65|289.25|294.57|289.17|294.66|289.26|294.57|289.17|10
1643135020000|2022-01-25 18:23:40|294.56|289.16|294.4|289|294.56|289.16|294.38|288.98|19
1643135030000|2022-01-25 18:23:50|294.42|289.02|294.36|288.96|294.43|289.03|294.31|288.91|20
1643135040000|2022-01-25 18:24:00|294.35|288.95|294.54|289.14|294.57|289.17|294.33|288.93|26
1643135050000|2022-01-25 18:24:10|294.53|289.13|294.45|289.05|294.55|289.15|294.43|289.03|18
1643135060000|2022-01-25 18:24:20|294.46|289.06|294.45|289.05|294.46|289.06|294.44|289.04|10
1643135070000|2022-01-25 18:24:30|294.46|289.06|294.61|289.21|294.61|289.21|294.46|289.06|14
1643135080000|2022-01-25 18:24:40|294.63|289.23|294.53|289.13|294.65|289.25|294.51|289.11|21
1643135090000|2022-01-25 18:24:50|294.55|289.15|294.51|289.11|294.55|289.15|294.5|289.1|11
1643135100000|2022-01-25 18:25:00|294.48|289.08|294.42|289.02|294.48|289.08|294.4|289|18
1643135110000|2022-01-25 18:25:10|294.43|289.03|294.75|289.35|294.75|289.35|294.43|289.03|19
1643135120000|2022-01-25 18:25:20|294.68|289.28|294.98|289.58|294.98|289.58|294.64|289.24|27
1643135130000|2022-01-25 18:25:30|295.06|289.66|295.25|289.85|295.25|289.85|295.03|289.63|13
1643135140000|2022-01-25 18:25:40|295.21|289.81|295.04|289.64|295.21|289.81|295.04|289.64|11
1643135150000|2022-01-25 18:25:50|295.01|289.61|295.02|289.62|295.05|289.65|294.98|289.58|20
1643135160000|2022-01-25 18:26:00|295.05|289.65|294.97|289.57|295.05|289.65|294.87|289.47|20
1643135170000|2022-01-25 18:26:10|294.94|289.54|294.97|289.57|295.01|289.61|294.94|289.54|21
1643135180000|2022-01-25 18:26:20|294.98|289.58|294.87|289.47|294.98|289.58|294.87|289.47|12
1643135190000|2022-01-25 18:26:30|294.85|289.45|294.89|289.49|294.9|289.5|294.84|289.44|22
1643135200000|2022-01-25 18:26:40|294.88|289.48|294.88|289.48|294.89|289.49|294.86|289.46|20
1643135210000|2022-01-25 18:26:50|294.87|289.47|295.16|289.76|295.24|289.84|294.87|289.47|21
1643135220000|2022-01-25 18:27:00|295.17|289.77|295.57|290.17|295.6|290.2|295.17|289.77|24
1643135230000|2022-01-25 18:27:10|295.6|290.2|295.55|290.15|295.6|290.2|295.5|290.1|22
1643135240000|2022-01-25 18:27:20|295.56|290.16|295.46|290.06|295.57|290.17|295.44|290.04|26
1643135250000|2022-01-25 18:27:30|295.47|290.07|295.57|290.17|295.57|290.17|295.44|290.04|23
1643135260000|2022-01-25 18:27:40|295.56|290.16|295.43|290.03|295.57|290.17|295.43|290.03|15
1643135270000|2022-01-25 18:27:50|295.41|290.01|295.5|290.1|295.53|290.13|295.4|290|17
1643135280000|2022-01-25 18:28:00|295.51|290.11|295.36|289.96|295.52|290.12|295.36|289.96|17
1643135290000|2022-01-25 18:28:10|295.37|289.97|295.31|289.91|295.43|290.03|295.28|289.88|22
1643135300000|2022-01-25 18:28:20|295.33|289.93|295.27|289.87|295.33|289.93|295.23|289.83|20
1643135310000|2022-01-25 18:28:30|295.22|289.82|295.28|289.88|295.34|289.94|295.18|289.78|21
1643135320000|2022-01-25 18:28:40|295.37|289.97|295.59|290.19|295.62|290.22|295.33|289.93|28
1643135330000|2022-01-25 18:28:50|295.58|290.18|295.58|290.18|295.62|290.22|295.54|290.14|21
1643135340000|2022-01-25 18:29:00|295.59|290.19|295.58|290.18|295.61|290.21|295.56|290.16|21
1643135350000|2022-01-25 18:29:10|295.57|290.17|295.54|290.14|295.64|290.24|295.51|290.11|28
1643135360000|2022-01-25 18:29:20|295.55|290.15|295.52|290.12|295.55|290.15|295.51|290.11|10
1643135370000|2022-01-25 18:29:30|295.54|290.14|295.51|290.11|295.54|290.14|295.51|290.11|12
1643135380000|2022-01-25 18:29:40|295.52|290.12|295.52|290.12|295.54|290.14|295.49|290.09|13
1643135390000|2022-01-25 18:29:50|295.53|290.13|295.57|290.17|295.58|290.18|295.52|290.12|10
1643135400000|2022-01-25 18:30:00|295.58|290.18|295.38|289.98|295.58|290.18|295.37|289.97|20
1643135410000|2022-01-25 18:30:10|295.37|289.97|295.3|289.9|295.38|289.98|295.19|289.79|26
1643135420000|2022-01-25 18:30:20|295.27|289.87|295.29|289.89|295.34|289.94|295.26|289.86|24
1643135430000|2022-01-25 18:30:30|295.28|289.88|295.34|289.94|295.37|289.97|295.28|289.88|10
1643135440000|2022-01-25 18:30:40|295.33|289.93|295.42|290.02|295.42|290.02|295.3|289.9|24
1643135450000|2022-01-25 18:30:50|295.41|290.01|295.62|290.22|295.65|290.25|295.41|290.01|20
1643135460000|2022-01-25 18:31:00|295.63|290.23|295.82|290.42|295.84|290.44|295.62|290.22|17
1643135470000|2022-01-25 18:31:10|295.83|290.43|295.83|290.43|295.84|290.44|295.82|290.42|9
1643135480000|2022-01-25 18:31:20|295.82|290.42|295.83|290.43|295.84|290.44|295.82|290.42|10
1643135490000|2022-01-25 18:31:30|295.82|290.42|295.77|290.37|295.84|290.44|295.76|290.36|12
1643135500000|2022-01-25 18:31:40|295.78|290.38|295.79|290.39|295.8|290.4|295.77|290.37|12
1643135510000|2022-01-25 18:31:50|295.78|290.38|295.72|290.32|295.8|290.4|295.72|290.32|8
1643135520000|2022-01-25 18:32:00|295.71|290.31|295.69|290.29|295.78|290.38|295.69|290.29|23
1643135530000|2022-01-25 18:32:10|295.67|290.27|295.61|290.21|295.68|290.28|295.6|290.2|16
1643135540000|2022-01-25 18:32:20|295.6|290.2|295.85|290.45|295.85|290.45|295.6|290.2|18
1643135550000|2022-01-25 18:32:30|295.77|290.37|295.85|290.45|295.9|290.5|295.77|290.37|17
1643135560000|2022-01-25 18:32:40|295.82|290.42|295.87|290.47|295.87|290.47|295.8|290.4|12
1643135570000|2022-01-25 18:32:50|295.88|290.48|295.97|290.57|295.97|290.57|295.8|290.4|18
1643135580000|2022-01-25 18:33:00|295.98|290.58|296.08|290.68|296.16|290.76|295.98|290.58|23
1643135590000|2022-01-25 18:33:10|296.06|290.66|296.15|290.75|296.16|290.76|296.03|290.63|15
1643135600000|2022-01-25 18:33:20|296.13|290.73|296.14|290.74|296.15|290.75|296.12|290.72|14
1643135610000|2022-01-25 18:33:30|296.15|290.75|296.15|290.75|296.21|290.81|296.1|290.7|16
1643135620000|2022-01-25 18:33:40|296.16|290.76|296.09|290.69|296.18|290.78|296.05|290.65|25
1643135630000|2022-01-25 18:33:50|296.08|290.68|296.11|290.71|296.13|290.73|296.06|290.66|18
1643135640000|2022-01-25 18:34:00|296.09|290.69|296.13|290.73|296.25|290.85|296.09|290.69|17
1643135650000|2022-01-25 18:34:10|296.15|290.75|296.11|290.71|296.2|290.8|296|290.6|23
1643135660000|2022-01-25 18:34:20|296.12|290.72|296.08|290.68|296.15|290.75|296.08|290.68|7
1643135670000|2022-01-25 18:34:30|296.07|290.67|296.15|290.75|296.17|290.77|296.07|290.67|23
1643135680000|2022-01-25 18:34:40|296.16|290.76|296.32|290.92|296.33|290.93|296.16|290.76|29
1643135690000|2022-01-25 18:34:50|296.34|290.94|296.5|291.1|296.5|291.1|296.34|290.94|12
1643135700000|2022-01-25 18:35:00|296.47|291.07|296.73|291.33|296.73|291.33|296.47|291.07|10
1643135710000|2022-01-25 18:35:10|296.72|291.32|296.56|291.16|296.72|291.32|296.56|291.16|20
1643135720000|2022-01-25 18:35:20|296.53|291.13|296.4|291|296.53|291.13|296.33|290.93|22
1643135730000|2022-01-25 18:35:30|296.43|291.03|296.19|290.79|296.44|291.04|296.19|290.79|30
1643135740000|2022-01-25 18:35:40|296.17|290.77|296.12|290.72|296.22|290.82|296.06|290.66|25
1643135750000|2022-01-25 18:35:50|296.11|290.71|296.09|290.69|296.16|290.76|296.04|290.64|15
1643135760000|2022-01-25 18:36:00|296.08|290.68|296.08|290.68|296.11|290.71|296.05|290.65|16
1643135770000|2022-01-25 18:36:10|296.06|290.66|296|290.6|296.09|290.69|296|290.6|21
1643135780000|2022-01-25 18:36:20|296.01|290.61|296.21|290.81|296.3|290.9|296.01|290.61|23
1643135790000|2022-01-25 18:36:30|296.19|290.79|296.25|290.85|296.26|290.86|296.18|290.78|13
1643135800000|2022-01-25 18:36:40|296.27|290.87|296.15|290.75|296.38|290.98|296.07|290.67|22
1643135810000|2022-01-25 18:36:50|296.16|290.76|296.14|290.74|296.17|290.77|296.08|290.68|25
1643135820000|2022-01-25 18:37:00|296.15|290.75|296.31|290.91|296.36|290.96|296.15|290.75|28
1643135830000|2022-01-25 18:37:10|296.32|290.92|296.27|290.87|296.33|290.93|296.25|290.85|20
1643135840000|2022-01-25 18:37:20|296.24|290.84|296.06|290.66|296.24|290.84|296.06|290.66|29
1643135850000|2022-01-25 18:37:30|296.04|290.64|295.9|290.5|296.04|290.64|295.87|290.47|18
1643135860000|2022-01-25 18:37:40|295.91|290.51|296.04|290.64|296.1|290.7|295.91|290.51|20
1643135870000|2022-01-25 18:37:50|296.02|290.62|296.05|290.65|296.05|290.65|296.02|290.62|3
1643135880000|2022-01-25 18:38:00|296.04|290.64|296.04|290.64|296.06|290.66|296.02|290.62|10
1643135890000|2022-01-25 18:38:10|296.05|290.65|296.15|290.75|296.15|290.75|295.94|290.54|12
1643135900000|2022-01-25 18:38:20|296.16|290.76|295.99|290.59|296.16|290.76|295.98|290.58|21
1643135910000|2022-01-25 18:38:30|295.98|290.58|295.99|290.59|296|290.6|295.96|290.56|11
1643135920000|2022-01-25 18:38:40|295.98|290.58|296.09|290.69|296.1|290.7|295.98|290.58|17
1643135930000|2022-01-25 18:38:50|296.04|290.64|296.2|290.8|296.21|290.81|296.03|290.63|19
1643135940000|2022-01-25 18:39:00|296.19|290.79|296.06|290.66|296.2|290.8|296.04|290.64|24
1643135950000|2022-01-25 18:39:10|296.05|290.65|295.94|290.54|296.06|290.66|295.93|290.53|17
1643135960000|2022-01-25 18:39:20|295.93|290.53|296.08|290.68|296.13|290.73|295.93|290.53|19
1643135970000|2022-01-25 18:39:30|296.1|290.7|296.12|290.72|296.12|290.72|296.05|290.65|15
1643135980000|2022-01-25 18:39:40|296.13|290.73|295.97|290.57|296.13|290.73|295.97|290.57|14
1643135990000|2022-01-25 18:39:50|295.98|290.58|296|290.6|296|290.6|295.94|290.54|9
1643136000000|2022-01-25 18:40:00|296.01|290.61|295.87|290.47|296.1|290.7|295.87|290.47|17
1643136010000|2022-01-25 18:40:10|295.86|290.46|295.83|290.43|295.88|290.48|295.82|290.42|16
1643136020000|2022-01-25 18:40:20|295.79|290.39|295.64|290.24|295.85|290.45|295.64|290.24|29
1643136030000|2022-01-25 18:40:30|295.65|290.25|295.64|290.24|295.65|290.25|295.56|290.16|16
1643136040000|2022-01-25 18:40:40|295.65|290.25|295.77|290.37|295.84|290.44|295.62|290.22|27
1643136050000|2022-01-25 18:40:50|295.78|290.38|295.96|290.56|295.96|290.56|295.78|290.38|13
1643136060000|2022-01-25 18:41:00|295.88|290.48|295.84|290.44|296.12|290.72|295.83|290.43|30
1643136070000|2022-01-25 18:41:10|295.83|290.43|295.66|290.26|295.85|290.45|295.62|290.22|25
1643136080000|2022-01-25 18:41:20|295.65|290.25|295.69|290.29|295.7|290.3|295.64|290.24|6
1643136090000|2022-01-25 18:41:30|295.7|290.3|295.81|290.41|295.81|290.41|295.69|290.29|14
1643136100000|2022-01-25 18:41:40|295.82|290.42|295.74|290.34|295.82|290.42|295.71|290.31|23
1643136110000|2022-01-25 18:41:50|295.8|290.4|295.73|290.33|295.87|290.47|295.73|290.33|13
1643136120000|2022-01-25 18:42:00|295.72|290.32|295.78|290.38|295.78|290.38|295.72|290.32|5
1643136130000|2022-01-25 18:42:10|295.77|290.37|295.78|290.38|295.78|290.38|295.75|290.35|9
1643136140000|2022-01-25 18:42:20|295.77|290.37|295.78|290.38|295.86|290.46|295.74|290.34|18
1643136150000|2022-01-25 18:42:30|295.86|290.46|295.76|290.36|295.86|290.46|295.76|290.36|25
1643136160000|2022-01-25 18:42:40|295.77|290.37|295.74|290.34|295.81|290.41|295.74|290.34|15
1643136170000|2022-01-25 18:42:50|295.73|290.33|295.8|290.4|295.86|290.46|295.72|290.32|15
1643136180000|2022-01-25 18:43:00|295.79|290.39|295.84|290.44|295.84|290.44|295.79|290.39|6
1643136190000|2022-01-25 18:43:10|295.86|290.46|295.87|290.47|295.97|290.57|295.84|290.44|17
1643136200000|2022-01-25 18:43:20|295.86|290.46|295.82|290.42|295.86|290.46|295.77|290.37|12
1643136210000|2022-01-25 18:43:30|295.76|290.36|295.77|290.37|295.77|290.37|295.73|290.33|13
1643136220000|2022-01-25 18:43:40|295.76|290.36|295.76|290.36|295.81|290.41|295.73|290.33|21
1643136230000|2022-01-25 18:43:50|295.77|290.37|295.66|290.26|295.78|290.38|295.66|290.26|8
1643136240000|2022-01-25 18:44:00|295.65|290.25|295.54|290.14|295.67|290.27|295.53|290.13|14
1643136250000|2022-01-25 18:44:10|295.53|290.13|295.63|290.23|295.63|290.23|295.37|289.97|29
1643136260000|2022-01-25 18:44:20|295.6|290.2|295.69|290.29|295.69|290.29|295.54|290.14|20
1643136270000|2022-01-25 18:44:30|295.68|290.28|295.68|290.28|295.79|290.39|295.68|290.28|16
1643136280000|2022-01-25 18:44:40|295.76|290.36|295.67|290.27|295.76|290.36|295.64|290.24|20
1643136290000|2022-01-25 18:44:50|295.72|290.32|295.66|290.26|295.73|290.33|295.61|290.21|22
1643136300000|2022-01-25 18:45:00|295.7|290.3|295.99|290.59|295.99|290.59|295.67|290.27|17
1643136310000|2022-01-25 18:45:10|296|290.6|296.11|290.71|296.19|290.79|295.94|290.54|24
1643136320000|2022-01-25 18:45:20|296.1|290.7|296.03|290.63|296.1|290.7|295.91|290.51|17
1643136330000|2022-01-25 18:45:30|296.04|290.64|295.98|290.58|296.12|290.72|295.97|290.57|23
1643136340000|2022-01-25 18:45:40|295.96|290.56|295.9|290.5|296.04|290.64|295.9|290.5|20
1643136350000|2022-01-25 18:45:50|295.88|290.48|295.91|290.51|295.91|290.51|295.82|290.42|17
1643136360000|2022-01-25 18:46:00|295.94|290.54|295.81|290.41|295.94|290.54|295.8|290.4|12
1643136370000|2022-01-25 18:46:10|295.8|290.4|295.73|290.33|295.83|290.43|295.73|290.33|19
1643136380000|2022-01-25 18:46:20|295.72|290.32|295.69|290.29|295.76|290.36|295.65|290.25|22
1643136390000|2022-01-25 18:46:30|295.7|290.3|295.65|290.25|295.71|290.31|295.65|290.25|9
1643136400000|2022-01-25 18:46:40|295.67|290.27|295.69|290.29|295.79|290.39|295.66|290.26|20
1643136410000|2022-01-25 18:46:50|295.7|290.3|295.62|290.22|295.7|290.3|295.55|290.15|14
1643136420000|2022-01-25 18:47:00|295.63|290.23|295.71|290.31|295.72|290.32|295.63|290.23|10
1643136430000|2022-01-25 18:47:10|295.74|290.34|295.78|290.38|295.83|290.43|295.74|290.34|16
1643136440000|2022-01-25 18:47:20|295.77|290.37|295.76|290.36|295.78|290.38|295.75|290.35|15
1643136450000|2022-01-25 18:47:30|295.75|290.35|295.84|290.44|295.84|290.44|295.74|290.34|18
1643136460000|2022-01-25 18:47:40|295.8|290.4|295.79|290.39|295.84|290.44|295.75|290.35|25
1643136470000|2022-01-25 18:47:50|295.78|290.38|295.76|290.36|295.78|290.38|295.75|290.35|9
1643136480000|2022-01-25 18:48:00|295.69|290.29|295.81|290.41|295.81|290.41|295.6|290.2|20
1643136490000|2022-01-25 18:48:10|295.82|290.42|295.99|290.59|296.09|290.69|295.82|290.42|24
1643136500000|2022-01-25 18:48:20|296|290.6|296.05|290.65|296.12|290.72|296|290.6|22
1643136510000|2022-01-25 18:48:30|296.04|290.64|295.95|290.55|296.05|290.65|295.81|290.41|27
1643136520000|2022-01-25 18:48:40|295.88|290.48|295.83|290.43|295.96|290.56|295.82|290.42|26
1643136530000|2022-01-25 18:48:50|295.85|290.45|296|290.6|296.05|290.65|295.82|290.42|28
1643136540000|2022-01-25 18:49:00|296.01|290.61|296.02|290.62|296.03|290.63|296|290.6|8
1643136550000|2022-01-25 18:49:10|296|290.6|296.09|290.69|296.09|290.69|296|290.6|12
1643136560000|2022-01-25 18:49:20|296.1|290.7|296.09|290.69|296.1|290.7|296.07|290.67|8
1643136570000|2022-01-25 18:49:30|296.07|290.67|296.22|290.82|296.24|290.84|296.07|290.67|20
1643136580000|2022-01-25 18:49:40|296.18|290.78|296.21|290.81|296.23|290.83|296.17|290.77|16
1643136590000|2022-01-25 18:49:50|296.2|290.8|296.19|290.79|296.22|290.82|296.17|290.77|14
1643136600000|2022-01-25 18:50:00|296.17|290.77|296.18|290.78|296.21|290.81|296.17|290.77|16
1643136610000|2022-01-25 18:50:10|296.2|290.8|296.1|290.7|296.21|290.81|296.09|290.69|13
1643136620000|2022-01-25 18:50:20|296.11|290.71|296.19|290.79|296.2|290.8|296.11|290.71|7
1643136630000|2022-01-25 18:50:30|296.23|290.83|296.23|290.83|296.23|290.83|296.2|290.8|4
1643136640000|2022-01-25 18:50:40|296.2|290.8|296.2|290.8|296.22|290.82|296.19|290.79|8
1643136650000|2022-01-25 18:50:50|296.23|290.83|296.21|290.81|296.24|290.84|296.2|290.8|9
1643136660000|2022-01-25 18:51:00|296.23|290.83|296.22|290.82|296.23|290.83|296.2|290.8|4
1643136670000|2022-01-25 18:51:10|296.19|290.79|296.14|290.74|296.19|290.79|296.06|290.66|12
1643136680000|2022-01-25 18:51:20|296.13|290.73|296.05|290.65|296.14|290.74|296|290.6|19
1643136690000|2022-01-25 18:51:30|296.06|290.66|296.07|290.67|296.08|290.68|296.04|290.64|13
1643136700000|2022-01-25 18:51:40|296.08|290.68|296.2|290.8|296.21|290.81|296.07|290.67|16
1643136710000|2022-01-25 18:51:50|296.19|290.79|296.18|290.78|296.19|290.79|296.14|290.74|13
1643136720000|2022-01-25 18:52:00|296.17|290.77|296.18|290.78|296.18|290.78|296.17|290.77|8
1643136730000|2022-01-25 18:52:10|296.19|290.79|296.35|290.95|296.35|290.95|296.19|290.79|10
1643136740000|2022-01-25 18:52:20|296.34|290.94|296.18|290.78|296.34|290.94|296.18|290.78|16
1643136750000|2022-01-25 18:52:30|296.17|290.77|296.06|290.66|296.18|290.78|296.06|290.66|18
1643136760000|2022-01-25 18:52:40|296.05|290.65|296.15|290.75|296.19|290.79|296.04|290.64|17
1643136770000|2022-01-25 18:52:50|296.17|290.77|296.14|290.74|296.19|290.79|296.14|290.74|6
1643136780000|2022-01-25 18:53:00|296.15|290.75|296.21|290.81|296.21|290.81|296.12|290.72|15
1643136790000|2022-01-25 18:53:10|296.16|290.76|296.05|290.65|296.21|290.81|296.05|290.65|24
1643136800000|2022-01-25 18:53:20|296.08|290.68|296.01|290.61|296.11|290.71|296.01|290.61|9
1643136810000|2022-01-25 18:53:30|296.02|290.62|295.92|290.52|296.04|290.64|295.91|290.51|23
1643136820000|2022-01-25 18:53:40|295.94|290.54|295.79|290.39|295.94|290.54|295.79|290.39|27
1643136830000|2022-01-25 18:53:50|295.83|290.43|295.84|290.44|295.85|290.45|295.78|290.38|16
1643136840000|2022-01-25 18:54:00|295.85|290.45|295.99|290.59|295.99|290.59|295.85|290.45|10
1643136850000|2022-01-25 18:54:10|295.98|290.58|295.92|290.52|296|290.6|295.91|290.51|11
1643136860000|2022-01-25 18:54:20|295.91|290.51|296.07|290.67|296.07|290.67|295.91|290.51|9
1643136870000|2022-01-25 18:54:30|296.03|290.63|296.04|290.64|296.07|290.67|296.01|290.61|20
1643136880000|2022-01-25 18:54:40|296.02|290.62|296.1|290.7|296.1|290.7|296.02|290.62|9
1643136890000|2022-01-25 18:54:50|296.06|290.66|296.06|290.66|296.1|290.7|296.04|290.64|8
1643136900000|2022-01-25 18:55:00|296.05|290.65|295.97|290.57|296.11|290.71|295.97|290.57|28
1643136910000|2022-01-25 18:55:10|295.93|290.53|295.99|290.59|296|290.6|295.91|290.51|23
1643136920000|2022-01-25 18:55:20|296|290.6|296.07|290.67|296.14|290.74|296|290.6|25
1643136930000|2022-01-25 18:55:30|296.08|290.68|296.01|290.61|296.13|290.73|295.98|290.58|19
1643136940000|2022-01-25 18:55:40|295.97|290.57|295.85|290.45|295.97|290.57|295.83|290.43|21
1643136950000|2022-01-25 18:55:50|295.83|290.43|296.02|290.62|296.02|290.62|295.83|290.43|18
1643136960000|2022-01-25 18:56:00|296.03|290.63|296.09|290.69|296.11|290.71|296.03|290.63|12
1643136970000|2022-01-25 18:56:10|296.1|290.7|296.03|290.63|296.1|290.7|296|290.6|17
1643136980000|2022-01-25 18:56:20|296.07|290.67|296.12|290.72|296.12|290.72|296.07|290.67|6
1643136990000|2022-01-25 18:56:30|296.17|290.77|296.22|290.82|296.26|290.86|296.16|290.76|18
1643137000000|2022-01-25 18:56:40|296.23|290.83|296.26|290.86|296.26|290.86|296.23|290.83|2
1643137010000|2022-01-25 18:56:50|296.25|290.85|296.46|291.06|296.49|291.09|296.24|290.84|14
1643137020000|2022-01-25 18:57:00|296.47|291.07|296.44|291.04|296.49|291.09|296.43|291.03|10
1643137030000|2022-01-25 18:57:10|296.43|291.03|296.51|291.11|296.51|291.11|296.39|290.99|16
1643137040000|2022-01-25 18:57:20|296.5|291.1|296.46|291.06|296.5|291.1|296.39|290.99|23
1643137050000|2022-01-25 18:57:30|296.49|291.09|296.51|291.11|296.51|291.11|296.47|291.07|16
1643137060000|2022-01-25 18:57:40|296.52|291.12|296.67|291.27|296.68|291.28|296.52|291.12|10
1643137070000|2022-01-25 18:57:50|296.68|291.28|296.73|291.33|296.86|291.46|296.64|291.24|25
1643137080000|2022-01-25 18:58:00|296.7|291.3|296.58|291.18|296.75|291.35|296.58|291.18|21
1643137090000|2022-01-25 18:58:10|296.56|291.16|296.47|291.07|296.58|291.18|296.43|291.03|28
1643137100000|2022-01-25 18:58:20|296.48|291.08|296.48|291.08|296.62|291.22|296.48|291.08|20
1643137110000|2022-01-25 18:58:30|296.47|291.07|296.4|291|296.47|291.07|296.33|290.93|19
1643137120000|2022-01-25 18:58:40|296.38|290.98|296.53|291.13|296.57|291.17|296.38|290.98|14
1643137130000|2022-01-25 18:58:50|296.58|291.18|296.75|291.35|296.75|291.35|296.56|291.16|30
1643137140000|2022-01-25 18:59:00|296.7|291.3|296.75|291.35|296.76|291.36|296.64|291.24|17
1643137150000|2022-01-25 18:59:10|296.76|291.36|296.76|291.36|296.77|291.37|296.73|291.33|12
1643137160000|2022-01-25 18:59:20|296.75|291.35|297.09|291.69|297.09|291.69|296.75|291.35|17
1643137170000|2022-01-25 18:59:30|297.06|291.66|297.23|291.83|297.27|291.87|297.02|291.62|18
1643137180000|2022-01-25 18:59:40|297.2|291.8|297.02|291.62|297.24|291.84|297.02|291.62|20
1643137190000|2022-01-25 18:59:50|296.98|291.58|297.27|291.87|297.27|291.87|296.98|291.58|12
1643137200000|2022-01-25 19:00:00|297.19|291.79|296.75|291.35|297.2|291.8|296.75|291.35|25
1643137210000|2022-01-25 19:00:10|296.74|291.34|296.75|291.35|296.83|291.43|296.74|291.34|16
1643137220000|2022-01-25 19:00:20|296.71|291.31|297.07|291.67|297.14|291.74|296.71|291.31|29
1643137230000|2022-01-25 19:00:30|297.11|291.71|297.16|291.76|297.16|291.76|297.1|291.7|19
1643137240000|2022-01-25 19:00:40|297.11|291.71|297.3|291.9|297.38|291.98|297.11|291.71|27
1643137250000|2022-01-25 19:00:50|297.35|291.95|297.27|291.87|297.37|291.97|297.26|291.86|18
1643137260000|2022-01-25 19:01:00|297.28|291.88|297.18|291.78|297.33|291.93|297.18|291.78|23
1643137270000|2022-01-25 19:01:10|297.16|291.76|297.16|291.76|297.18|291.78|297.13|291.73|11
1643137280000|2022-01-25 19:01:20|297.14|291.74|296.99|291.59|297.14|291.74|296.99|291.59|15
1643137290000|2022-01-25 19:01:30|297.01|291.61|296.93|291.53|297.01|291.61|296.92|291.52|8
1643137300000|2022-01-25 19:01:40|296.92|291.52|296.8|291.4|296.93|291.53|296.8|291.4|14
1643137310000|2022-01-25 19:01:50|296.79|291.39|296.81|291.41|296.85|291.45|296.78|291.38|14
1643137320000|2022-01-25 19:02:00|296.82|291.42|296.89|291.49|296.93|291.53|296.81|291.41|15
1643137330000|2022-01-25 19:02:10|296.94|291.54|297.03|291.63|297.03|291.63|296.89|291.49|20
1643137340000|2022-01-25 19:02:20|297.05|291.65|297.05|291.65|297.08|291.68|297.01|291.61|13
1643137350000|2022-01-25 19:02:30|297.1|291.7|296.86|291.46|297.1|291.7|296.83|291.43|24
1643137360000|2022-01-25 19:02:40|296.87|291.47|296.93|291.53|296.94|291.54|296.83|291.43|14
1643137370000|2022-01-25 19:02:50|296.94|291.54|296.83|291.43|296.97|291.57|296.83|291.43|12
1643137380000|2022-01-25 19:03:00|296.84|291.44|296.83|291.43|296.88|291.48|296.83|291.43|17
1643137390000|2022-01-25 19:03:10|296.82|291.42|296.71|291.31|296.82|291.42|296.68|291.28|16
1643137400000|2022-01-25 19:03:20|296.7|291.3|296.48|291.08|296.7|291.3|296.42|291.02|19
1643137410000|2022-01-25 19:03:30|296.47|291.07|296.58|291.18|296.58|291.18|296.46|291.06|12
1643137420000|2022-01-25 19:03:40|296.59|291.19|296.47|291.07|296.62|291.22|296.46|291.06|23
1643137430000|2022-01-25 19:03:50|296.46|291.06|296.49|291.09|296.51|291.11|296.37|290.97|21
1643137440000|2022-01-25 19:04:00|296.48|291.08|296.47|291.07|296.56|291.16|296.47|291.07|14
1643137450000|2022-01-25 19:04:10|296.46|291.06|296.54|291.14|296.57|291.17|296.37|290.97|23
1643137460000|2022-01-25 19:04:20|296.53|291.13|296.58|291.18|296.61|291.21|296.53|291.13|12
1643137470000|2022-01-25 19:04:30|296.59|291.19|296.64|291.24|296.66|291.26|296.58|291.18|19
1643137480000|2022-01-25 19:04:40|296.63|291.23|296.55|291.15|296.67|291.27|296.55|291.15|26
1643137490000|2022-01-25 19:04:50|296.56|291.16|296.36|290.96|296.56|291.16|296.36|290.96|23
1643137500000|2022-01-25 19:05:00|296.37|290.97|296.5|291.1|296.5|291.1|296.27|290.87|19
1643137510000|2022-01-25 19:05:10|296.51|291.11|296.45|291.05|296.51|291.11|296.44|291.04|20
1643137520000|2022-01-25 19:05:20|296.44|291.04|296.33|290.93|296.46|291.06|296.33|290.93|16
1643137530000|2022-01-25 19:05:30|296.31|290.91|296.15|290.75|296.31|290.91|296.14|290.74|21
1643137540000|2022-01-25 19:05:40|296.16|290.76|296.25|290.85|296.25|290.85|296.13|290.73|14
1643137550000|2022-01-25 19:05:50|296.29|290.89|296.38|290.98|296.4|291|296.29|290.89|11
1643137560000|2022-01-25 19:06:00|296.37|290.97|296.23|290.83|296.37|290.97|296.22|290.82|15
1643137570000|2022-01-25 19:06:10|296.25|290.85|296.25|290.85|296.25|290.85|296.24|290.84|3
1643137580000|2022-01-25 19:06:20|296.26|290.86|296.32|290.92|296.33|290.93|296.26|290.86|8
1643137590000|2022-01-25 19:06:30|296.33|290.93|296.34|290.94|296.34|290.94|296.3|290.9|10
1643137600000|2022-01-25 19:06:40|296.33|290.93|296.31|290.91|296.34|290.94|296.3|290.9|14
1643137610000|2022-01-25 19:06:50|296.32|290.92|296.33|290.93|296.34|290.94|296.31|290.91|13
1643137620000|2022-01-25 19:07:00|296.34|290.94|296.49|291.09|296.53|291.13|296.34|290.94|22
1643137630000|2022-01-25 19:07:10|296.5|291.1|296.51|291.11|296.51|291.11|296.46|291.06|7
1643137640000|2022-01-25 19:07:20|296.54|291.14|296.47|291.07|296.54|291.14|296.46|291.06|20
1643137650000|2022-01-25 19:07:30|296.46|291.06|296.43|291.03|296.46|291.06|296.35|290.95|11
1643137660000|2022-01-25 19:07:40|296.44|291.04|296.45|291.05|296.46|291.06|296.43|291.03|9
1643137670000|2022-01-25 19:07:50|296.44|291.04|296.5|291.1|296.51|291.11|296.44|291.04|8
1643137680000|2022-01-25 19:08:00|296.52|291.12|296.59|291.19|296.61|291.21|296.52|291.12|18
1643137690000|2022-01-25 19:08:10|296.6|291.2|296.63|291.23|296.65|291.25|296.6|291.2|12
1643137700000|2022-01-25 19:08:20|296.62|291.22|296.71|291.31|296.71|291.31|296.62|291.22|7
1643137710000|2022-01-25 19:08:30|296.7|291.3|296.67|291.27|296.73|291.33|296.59|291.19|11
1643137720000|2022-01-25 19:08:40|296.72|291.32|296.74|291.34|296.74|291.34|296.72|291.32|3
1643137730000|2022-01-25 19:08:50|296.75|291.35|296.73|291.33|296.75|291.35|296.73|291.33|2
1643137740000|2022-01-25 19:09:00|296.77|291.37|296.45|291.05|296.77|291.37|296.42|291.02|24
1643137750000|2022-01-25 19:09:10|296.46|291.06|296.48|291.08|296.59|291.19|296.45|291.05|22
1643137760000|2022-01-25 19:09:20|296.46|291.06|296.54|291.14|296.56|291.16|296.46|291.06|6
1643137770000|2022-01-25 19:09:30|296.55|291.15|296.55|291.15|296.58|291.18|296.52|291.12|13
1643137780000|2022-01-25 19:09:40|296.56|291.16|296.54|291.14|296.68|291.28|296.49|291.09|16
1643137790000|2022-01-25 19:09:50|296.53|291.13|296.52|291.12|296.54|291.14|296.48|291.08|11
1643137800000|2022-01-25 19:10:00|296.5|291.1|296.54|291.14|296.57|291.17|296.49|291.09|14
1643137810000|2022-01-25 19:10:10|296.53|291.13|296.57|291.17|296.63|291.23|296.53|291.13|17
1643137820000|2022-01-25 19:10:20|296.58|291.18|296.63|291.23|296.68|291.28|296.58|291.18|18
1643137830000|2022-01-25 19:10:30|296.62|291.22|296.66|291.26|296.66|291.26|296.58|291.18|9
1643137840000|2022-01-25 19:10:40|296.67|291.27|296.65|291.25|296.71|291.31|296.62|291.22|13
1643137850000|2022-01-25 19:10:50|296.64|291.24|296.63|291.23|296.67|291.27|296.61|291.21|13
1643137860000|2022-01-25 19:11:00|296.62|291.22|296.57|291.17|296.62|291.22|296.51|291.11|16
1643137870000|2022-01-25 19:11:10|296.59|291.19|296.65|291.25|296.69|291.29|296.55|291.15|25
1643137880000|2022-01-25 19:11:20|296.66|291.26|296.74|291.34|296.74|291.34|296.66|291.26|13
1643137890000|2022-01-25 19:11:30|296.71|291.31|296.74|291.34|296.77|291.37|296.7|291.3|11
1643137900000|2022-01-25 19:11:40|296.73|291.33|296.72|291.32|296.74|291.34|296.72|291.32|13
1643137910000|2022-01-25 19:11:50|296.73|291.33|296.57|291.17|296.73|291.33|296.57|291.17|14
1643137920000|2022-01-25 19:12:00|296.58|291.18|296.57|291.17|296.58|291.18|296.44|291.04|26
1643137930000|2022-01-25 19:12:10|296.56|291.16|296.63|291.23|296.65|291.25|296.56|291.16|14
1643137940000|2022-01-25 19:12:20|296.64|291.24|296.71|291.31|296.79|291.39|296.63|291.23|25
1643137950000|2022-01-25 19:12:30|296.76|291.36|296.65|291.25|296.77|291.37|296.64|291.24|14
1643137960000|2022-01-25 19:12:40|296.7|291.3|296.61|291.21|296.72|291.32|296.61|291.21|11
1643137970000|2022-01-25 19:12:50|296.64|291.24|296.55|291.15|296.64|291.24|296.53|291.13|15
1643137980000|2022-01-25 19:13:00|296.47|291.07|296.47|291.07|296.48|291.08|296.46|291.06|5
1643137990000|2022-01-25 19:13:10|296.48|291.08|296.58|291.18|296.58|291.18|296.48|291.08|5
1643138000000|2022-01-25 19:13:20|296.57|291.17|296.73|291.33|296.74|291.34|296.57|291.17|9
1643138010000|2022-01-25 19:13:30|296.74|291.34|296.76|291.36|296.76|291.36|296.74|291.34|7
1643138020000|2022-01-25 19:13:40|296.75|291.35|296.78|291.38|296.78|291.38|296.73|291.33|11
1643138030000|2022-01-25 19:13:50|296.77|291.37|296.54|291.14|296.77|291.37|296.54|291.14|17
1643138040000|2022-01-25 19:14:00|296.55|291.15|296.58|291.18|296.61|291.21|296.5|291.1|20
1643138050000|2022-01-25 19:14:10|296.6|291.2|296.8|291.4|296.8|291.4|296.59|291.19|15
1643138060000|2022-01-25 19:14:20|296.79|291.39|296.79|291.39|296.82|291.42|296.7|291.3|15
1643138070000|2022-01-25 19:14:30|296.8|291.4|296.82|291.42|296.82|291.42|296.79|291.39|4
1643138080000|2022-01-25 19:14:40|296.81|291.41|296.78|291.38|296.81|291.41|296.75|291.35|11
1643138090000|2022-01-25 19:14:50|296.79|291.39|296.88|291.48|296.88|291.48|296.77|291.37|11
1643138100000|2022-01-25 19:15:00|296.87|291.47|296.91|291.51|296.93|291.53|296.83|291.43|14
1643138110000|2022-01-25 19:15:10|296.9|291.5|296.96|291.56|297.01|291.61|296.86|291.46|13
1643138120000|2022-01-25 19:15:20|296.97|291.57|297.04|291.64|297.04|291.64|296.96|291.56|10
1643138130000|2022-01-25 19:15:30|297.08|291.68|297.04|291.64|297.08|291.68|297.01|291.61|13
1643138140000|2022-01-25 19:15:40|297.01|291.61|297.04|291.64|297.07|291.67|296.97|291.57|18
1643138150000|2022-01-25 19:15:50|297.02|291.62|297.22|291.82|297.25|291.85|297.02|291.62|20
1643138160000|2022-01-25 19:16:00|297.21|291.81|297.09|291.69|297.23|291.83|297.05|291.65|28
1643138170000|2022-01-25 19:16:10|297.05|291.65|297.03|291.63|297.05|291.65|296.9|291.5|28
1643138180000|2022-01-25 19:16:20|297.02|291.62|297.16|291.76|297.16|291.76|297.02|291.62|27
1643138190000|2022-01-25 19:16:30|297.17|291.77|297.14|291.74|297.19|291.79|297.14|291.74|16
1643138200000|2022-01-25 19:16:40|297.12|291.72|297.11|291.71|297.14|291.74|297.09|291.69|11
1643138210000|2022-01-25 19:16:50|297.1|291.7|297.07|291.67|297.1|291.7|297.04|291.64|10
1643138220000|2022-01-25 19:17:00|297.06|291.66|296.98|291.58|297.06|291.66|296.93|291.53|9
1643138230000|2022-01-25 19:17:10|296.99|291.59|297.04|291.64|297.04|291.64|296.98|291.58|7
1643138240000|2022-01-25 19:17:20|297.03|291.63|297.11|291.71|297.11|291.71|296.99|291.59|13
1643138250000|2022-01-25 19:17:30|297.1|291.7|297.08|291.68|297.11|291.71|297.08|291.68|7
1643138260000|2022-01-25 19:17:40|297.05|291.65|296.96|291.56|297.05|291.65|296.92|291.52|12
1643138270000|2022-01-25 19:17:50|296.98|291.58|297.08|291.68|297.09|291.69|296.98|291.58|10
1643138280000|2022-01-25 19:18:00|297.04|291.64|296.92|291.52|297.04|291.64|296.91|291.51|12
1643138290000|2022-01-25 19:18:10|296.91|291.51|296.84|291.44|296.93|291.53|296.84|291.44|10
1643138300000|2022-01-25 19:18:20|296.85|291.45|296.84|291.44|296.86|291.46|296.82|291.42|14
1643138310000|2022-01-25 19:18:30|296.86|291.46|296.92|291.52|296.94|291.54|296.86|291.46|17
1643138320000|2022-01-25 19:18:40|296.93|291.53|296.87|291.47|296.93|291.53|296.87|291.47|11
1643138330000|2022-01-25 19:18:50|296.86|291.46|296.98|291.58|296.98|291.58|296.86|291.46|12
1643138340000|2022-01-25 19:19:00|296.95|291.55|296.97|291.57|296.97|291.57|296.9|291.5|8
1643138350000|2022-01-25 19:19:10|296.96|291.56|296.91|291.51|296.96|291.56|296.91|291.51|4
1643138360000|2022-01-25 19:19:20|296.89|291.49|296.85|291.45|296.89|291.49|296.81|291.41|17
1643138370000|2022-01-25 19:19:30|296.87|291.47|296.82|291.42|296.89|291.49|296.78|291.38|15
1643138380000|2022-01-25 19:19:40|296.78|291.38|296.8|291.4|296.87|291.47|296.78|291.38|19
1643138390000|2022-01-25 19:19:50|296.79|291.39|296.8|291.4|296.8|291.4|296.79|291.39|4
1643138400000|2022-01-25 19:20:00|296.79|291.39|296.82|291.42|296.92|291.52|296.79|291.39|17
1643138410000|2022-01-25 19:20:10|296.83|291.43|296.87|291.47|296.87|291.47|296.82|291.42|14
1643138420000|2022-01-25 19:20:20|296.88|291.48|296.88|291.48|296.89|291.49|296.84|291.44|8
1643138430000|2022-01-25 19:20:30|296.89|291.49|296.89|291.49|296.89|291.49|296.89|291.49|1
1643138440000|2022-01-25 19:20:40|296.9|291.5|296.96|291.56|297|291.6|296.9|291.5|8
1643138450000|2022-01-25 19:20:50|296.95|291.55|296.99|291.59|297.01|291.61|296.95|291.55|8
1643138460000|2022-01-25 19:21:00|296.98|291.58|297.01|291.61|297.04|291.64|296.96|291.56|11
1643138470000|2022-01-25 19:21:10|297.02|291.62|297.01|291.61|297.03|291.63|297.01|291.61|8
1643138480000|2022-01-25 19:21:20|297.02|291.62|297.09|291.69|297.09|291.69|297.01|291.61|9
1643138490000|2022-01-25 19:21:30|297.08|291.68|297.08|291.68|297.1|291.7|297.08|291.68|12
1643138500000|2022-01-25 19:21:40|297.09|291.69|297.08|291.68|297.12|291.72|297.07|291.67|9
1643138510000|2022-01-25 19:21:50|297.07|291.67|297.22|291.82|297.23|291.83|297.07|291.67|19
1643138520000|2022-01-25 19:22:00|297.2|291.8|297.16|291.76|297.22|291.82|297.14|291.74|16
1643138530000|2022-01-25 19:22:10|297.15|291.75|296.92|291.52|297.15|291.75|296.91|291.51|14
1643138540000|2022-01-25 19:22:20|296.93|291.53|297.01|291.61|297.01|291.61|296.89|291.49|13
1643138550000|2022-01-25 19:22:30|297|291.6|296.95|291.55|297|291.6|296.93|291.53|12
1643138560000|2022-01-25 19:22:40|296.94|291.54|296.97|291.57|296.98|291.58|296.94|291.54|8
1643138570000|2022-01-25 19:22:50|296.98|291.58|296.97|291.57|296.98|291.58|296.97|291.57|2
1643138580000|2022-01-25 19:23:00|296.95|291.55|296.93|291.53|296.95|291.55|296.91|291.51|12
1643138590000|2022-01-25 19:23:10|296.94|291.54|296.86|291.46|296.94|291.54|296.86|291.46|13
1643138600000|2022-01-25 19:23:20|296.83|291.43|296.77|291.37|296.83|291.43|296.75|291.35|8
1643138610000|2022-01-25 19:23:30|296.76|291.36|296.7|291.3|296.78|291.38|296.7|291.3|12
1643138620000|2022-01-25 19:23:40|296.69|291.29|296.7|291.3|296.73|291.33|296.67|291.27|13
1643138630000|2022-01-25 19:23:50|296.73|291.33|296.74|291.34|296.74|291.34|296.73|291.33|4
1643138640000|2022-01-25 19:24:00|296.73|291.33|296.68|291.28|296.74|291.34|296.68|291.28|6
1643138650000|2022-01-25 19:24:10|296.66|291.26|296.63|291.23|296.68|291.28|296.63|291.23|12
1643138660000|2022-01-25 19:24:20|296.65|291.25|296.57|291.17|296.68|291.28|296.55|291.15|12
1643138670000|2022-01-25 19:24:30|296.55|291.15|296.56|291.16|296.6|291.2|296.53|291.13|22
1643138680000|2022-01-25 19:24:40|296.55|291.15|296.35|290.95|296.55|291.15|296.32|290.92|19
1643138690000|2022-01-25 19:24:50|296.33|290.93|296.35|290.95|296.42|291.02|296.25|290.85|22
1643138700000|2022-01-25 19:25:00|296.38|290.98|296.32|290.92|296.38|290.98|296.29|290.89|20
1643138710000|2022-01-25 19:25:10|296.33|290.93|296.35|290.95|296.36|290.96|296.33|290.93|9
1643138720000|2022-01-25 19:25:20|296.31|290.91|296.26|290.86|296.31|290.91|296.24|290.84|16
1643138730000|2022-01-25 19:25:30|296.25|290.85|296.29|290.89|296.3|290.9|296.18|290.78|16
1643138740000|2022-01-25 19:25:40|296.32|290.92|296.46|291.06|296.51|291.11|296.3|290.9|24
1643138750000|2022-01-25 19:25:50|296.45|291.05|296.47|291.07|296.47|291.07|296.45|291.05|7
1643138760000|2022-01-25 19:26:00|296.45|291.05|296.2|290.8|296.45|291.05|296.12|290.72|17
1643138770000|2022-01-25 19:26:10|296.19|290.79|296.18|290.78|296.21|290.81|296.06|290.66|20
1643138780000|2022-01-25 19:26:20|296.15|290.75|296.09|290.69|296.15|290.75|296.07|290.67|11
1643138790000|2022-01-25 19:26:30|296.1|290.7|296.17|290.77|296.18|290.78|296.1|290.7|8
1643138800000|2022-01-25 19:26:40|296.19|290.79|296.27|290.87|296.32|290.92|296.19|290.79|11
1643138810000|2022-01-25 19:26:50|296.26|290.86|296.4|291|296.41|291.01|296.24|290.84|18
1643138820000|2022-01-25 19:27:00|296.39|290.99|296.37|290.97|296.41|291.01|296.36|290.96|14
1643138830000|2022-01-25 19:27:10|296.35|290.95|296.25|290.85|296.35|290.95|296.25|290.85|8
1643138840000|2022-01-25 19:27:20|296.18|290.78|296.01|290.61|296.18|290.78|296|290.6|22
1643138850000|2022-01-25 19:27:30|296.02|290.62|296.08|290.68|296.1|290.7|296.01|290.61|7
1643138860000|2022-01-25 19:27:40|296.06|290.66|296|290.6|296.11|290.71|296|290.6|14
1643138870000|2022-01-25 19:27:50|296.01|290.61|296|290.6|296.01|290.61|295.98|290.58|14
1643138880000|2022-01-25 19:28:00|296.01|290.61|296.21|290.81|296.26|290.86|296|290.6|22
1643138890000|2022-01-25 19:28:10|296.23|290.83|296.21|290.81|296.25|290.85|296.19|290.79|11
1643138900000|2022-01-25 19:28:20|296.19|290.79|296.03|290.63|296.2|290.8|296.03|290.63|11
1643138910000|2022-01-25 19:28:30|296.04|290.64|296.06|290.66|296.06|290.66|295.98|290.58|11
1643138920000|2022-01-25 19:28:40|296.01|290.61|295.99|290.59|296.06|290.66|295.98|290.58|12
1643138930000|2022-01-25 19:28:50|296|290.6|295.95|290.55|296|290.6|295.92|290.52|13
1643138940000|2022-01-25 19:29:00|295.96|290.56|296|290.6|296|290.6|295.96|290.56|7
1643138950000|2022-01-25 19:29:10|295.99|290.59|295.98|290.58|295.99|290.59|295.94|290.54|10
1643138960000|2022-01-25 19:29:20|295.95|290.55|295.93|290.53|295.96|290.56|295.92|290.52|11
1643138970000|2022-01-25 19:29:30|295.94|290.54|295.98|290.58|295.98|290.58|295.93|290.53|15
1643138980000|2022-01-25 19:29:40|295.97|290.57|295.92|290.52|295.98|290.58|295.91|290.51|13
1643138990000|2022-01-25 19:29:50|295.95|290.55|295.95|290.55|296|290.6|295.94|290.54|6
1643139000000|2022-01-25 19:30:00|296|290.6|295.99|290.59|296.01|290.61|295.93|290.53|13
1643139010000|2022-01-25 19:30:10|295.98|290.58|295.97|290.57|296|290.6|295.94|290.54|12
1643139020000|2022-01-25 19:30:20|295.98|290.58|295.99|290.59|295.99|290.59|295.97|290.57|9
1643139030000|2022-01-25 19:30:30|296|290.6|296.02|290.62|296.02|290.62|295.97|290.57|13
1643139040000|2022-01-25 19:30:40|296.01|290.61|295.96|290.56|296.01|290.61|295.92|290.52|14
1643139050000|2022-01-25 19:30:50|295.93|290.53|295.96|290.56|295.96|290.56|295.93|290.53|14
1643139060000|2022-01-25 19:31:00|295.95|290.55|295.92|290.52|295.97|290.57|295.9|290.5|14
1643139070000|2022-01-25 19:31:10|295.91|290.51|295.91|290.51|295.91|290.51|295.9|290.5|5
1643139080000|2022-01-25 19:31:20|295.92|290.52|295.87|290.47|295.92|290.52|295.87|290.47|10
1643139090000|2022-01-25 19:31:30|295.85|290.45|295.82|290.42|295.86|290.46|295.82|290.42|5
1643139100000|2022-01-25 19:31:40|295.83|290.43|295.68|290.28|295.83|290.43|295.68|290.28|9
1643139110000|2022-01-25 19:31:50|295.66|290.26|295.58|290.18|295.66|290.26|295.58|290.18|11
1643139120000|2022-01-25 19:32:00|295.56|290.16|295.16|289.76|295.56|290.16|295.16|289.76|15
1643139130000|2022-01-25 19:32:10|295.15|289.75|295.23|289.83|295.23|289.83|295.02|289.62|29
1643139140000|2022-01-25 19:32:20|295.2|289.8|295.2|289.8|295.25|289.85|295.18|289.78|12
1643139150000|2022-01-25 19:32:30|295.17|289.77|295.05|289.65|295.17|289.77|295.01|289.61|22
1643139160000|2022-01-25 19:32:40|295.04|289.64|294.88|289.48|295.04|289.64|294.85|289.45|16
1643139170000|2022-01-25 19:32:50|294.87|289.47|294.9|289.5|294.9|289.5|294.81|289.41|18
1643139180000|2022-01-25 19:33:00|294.89|289.49|295.13|289.73|295.15|289.75|294.87|289.47|25
1643139190000|2022-01-25 19:33:10|295.14|289.74|295.11|289.71|295.15|289.75|295.1|289.7|10
1643139200000|2022-01-25 19:33:20|295.1|289.7|295.05|289.65|295.17|289.77|295.04|289.64|13
1643139210000|2022-01-25 19:33:30|295.06|289.66|295.03|289.63|295.06|289.66|295.03|289.63|5
1643139220000|2022-01-25 19:33:40|295|289.6|294.91|289.51|295.02|289.62|294.91|289.51|17
1643139230000|2022-01-25 19:33:50|294.9|289.5|294.83|289.43|294.95|289.55|294.81|289.41|19
1643139240000|2022-01-25 19:34:00|294.81|289.41|294.63|289.23|294.81|289.41|294.62|289.22|22
1643139250000|2022-01-25 19:34:10|294.66|289.26|294.7|289.3|294.74|289.34|294.6|289.2|18
1643139260000|2022-01-25 19:34:20|294.71|289.31|294.69|289.29|294.72|289.32|294.69|289.29|10
1643139270000|2022-01-25 19:34:30|294.7|289.3|294.69|289.29|294.75|289.35|294.67|289.27|19
1643139280000|2022-01-25 19:34:40|294.71|289.31|294.65|289.25|294.71|289.31|294.62|289.22|22
1643139290000|2022-01-25 19:34:50|294.64|289.24|294.67|289.27|294.68|289.28|294.59|289.19|15
1643139300000|2022-01-25 19:35:00|294.65|289.25|294.64|289.24|294.78|289.38|294.61|289.21|28
1643139310000|2022-01-25 19:35:10|294.63|289.23|294.45|289.05|294.63|289.23|294.41|289.01|20
1643139320000|2022-01-25 19:35:20|294.41|289.01|294.27|288.87|294.42|289.02|294.26|288.86|19
1643139330000|2022-01-25 19:35:30|294.22|288.82|294.17|288.77|294.27|288.87|294.13|288.73|15
1643139340000|2022-01-25 19:35:40|294.11|288.71|294.07|288.67|294.19|288.79|294.02|288.62|20
1643139350000|2022-01-25 19:35:50|294.06|288.66|294.18|288.78|294.18|288.78|293.97|288.57|20
1643139360000|2022-01-25 19:36:00|294.17|288.77|294.3|288.9|294.3|288.9|294.17|288.77|19
1643139370000|2022-01-25 19:36:10|294.25|288.85|294.52|289.12|294.52|289.12|294.25|288.85|12
1643139380000|2022-01-25 19:36:20|294.53|289.13|294.67|289.27|294.67|289.27|294.53|289.13|12
1643139390000|2022-01-25 19:36:30|294.66|289.26|294.53|289.13|294.66|289.26|294.52|289.12|13
1643139400000|2022-01-25 19:36:40|294.52|289.12|294.51|289.11|294.52|289.12|294.5|289.1|6
1643139410000|2022-01-25 19:36:50|294.53|289.13|294.45|289.05|294.53|289.13|294.45|289.05|7
1643139420000|2022-01-25 19:37:00|294.47|289.07|294.58|289.18|294.58|289.18|294.45|289.05|11
1643139430000|2022-01-25 19:37:10|294.64|289.24|294.46|289.06|294.68|289.28|294.44|289.04|18
1643139440000|2022-01-25 19:37:20|294.44|289.04|294.29|288.89|294.44|289.04|294.28|288.88|9
1643139450000|2022-01-25 19:37:30|294.28|288.88|294.21|288.81|294.29|288.89|294.2|288.8|9
1643139460000|2022-01-25 19:37:40|294.19|288.79|294.38|288.98|294.44|289.04|294.09|288.69|17
1643139470000|2022-01-25 19:37:50|294.41|289.01|294.26|288.86|294.44|289.04|294.26|288.86|21
1643139480000|2022-01-25 19:38:00|294.24|288.84|294.29|288.89|294.29|288.89|294.21|288.81|16
1643139490000|2022-01-25 19:38:10|294.31|288.91|294.37|288.97|294.45|289.05|294.3|288.9|23
1643139500000|2022-01-25 19:38:20|294.36|288.96|294.32|288.92|294.36|288.96|294.31|288.91|7
1643139510000|2022-01-25 19:38:30|294.3|288.9|294.16|288.76|294.3|288.9|294.16|288.76|15
1643139520000|2022-01-25 19:38:40|294.14|288.74|293.91|288.51|294.14|288.74|293.91|288.51|18
1643139530000|2022-01-25 19:38:50|293.93|288.53|293.93|288.53|294|288.6|293.87|288.47|24
1643139540000|2022-01-25 19:39:00|293.96|288.56|293.96|288.56|294.03|288.63|293.94|288.54|22
1643139550000|2022-01-25 19:39:10|293.95|288.55|293.98|288.58|293.99|288.59|293.95|288.55|9
1643139560000|2022-01-25 19:39:20|294|288.6|294.22|288.82|294.22|288.82|294|288.6|20
1643139570000|2022-01-25 19:39:30|294.23|288.83|294.31|288.91|294.31|288.91|294.23|288.83|4
1643139580000|2022-01-25 19:39:40|294.3|288.9|294.33|288.93|294.36|288.96|294.2|288.8|21
1643139590000|2022-01-25 19:39:50|294.34|288.94|294.45|289.05|294.45|289.05|294.32|288.92|25
1643139600000|2022-01-25 19:40:00|294.4|289|294.58|289.18|294.58|289.18|294.4|289|27
1643139610000|2022-01-25 19:40:10|294.52|289.12|294.59|289.19|294.65|289.25|294.51|289.11|30
1643139620000|2022-01-25 19:40:20|294.58|289.18|294.71|289.31|294.71|289.31|294.57|289.17|20
1643139630000|2022-01-25 19:40:30|294.67|289.27|294.78|289.38|294.78|289.38|294.67|289.27|16
1643139640000|2022-01-25 19:40:40|294.79|289.39|294.75|289.35|294.79|289.39|294.74|289.34|14
1643139650000|2022-01-25 19:40:50|294.72|289.32|294.75|289.35|294.75|289.35|294.68|289.28|12
1643139660000|2022-01-25 19:41:00|294.76|289.36|294.73|289.33|294.82|289.42|294.73|289.33|13
1643139670000|2022-01-25 19:41:10|294.69|289.29|294.58|289.18|294.69|289.29|294.43|289.03|23
1643139680000|2022-01-25 19:41:20|294.54|289.14|294.63|289.23|294.63|289.23|294.54|289.14|10
1643139690000|2022-01-25 19:41:30|294.67|289.27|294.64|289.24|294.75|289.35|294.63|289.23|15
1643139700000|2022-01-25 19:41:40|294.63|289.23|294.5|289.1|294.71|289.31|294.5|289.1|20
1643139710000|2022-01-25 19:41:50|294.48|289.08|294.51|289.11|294.51|289.11|294.42|289.02|17
1643139720000|2022-01-25 19:42:00|294.52|289.12|294.47|289.07|294.58|289.18|294.42|289.02|19
1643139730000|2022-01-25 19:42:10|294.48|289.08|294.56|289.16|294.56|289.16|294.48|289.08|7
1643139740000|2022-01-25 19:42:20|294.54|289.14|294.54|289.14|294.55|289.15|294.5|289.1|15
1643139750000|2022-01-25 19:42:30|294.55|289.15|294.69|289.29|294.73|289.33|294.55|289.15|15
1643139760000|2022-01-25 19:42:40|294.7|289.3|294.71|289.31|294.71|289.31|294.66|289.26|10
1643139770000|2022-01-25 19:42:50|294.69|289.29|294.69|289.29|294.71|289.31|294.67|289.27|15
1643139780000|2022-01-25 19:43:00|294.68|289.28|294.69|289.29|294.71|289.31|294.63|289.23|13
1643139790000|2022-01-25 19:43:10|294.68|289.28|294.84|289.44|294.84|289.44|294.68|289.28|18
1643139800000|2022-01-25 19:43:20|294.85|289.45|294.79|289.39|294.85|289.45|294.74|289.34|19
1643139810000|2022-01-25 19:43:30|294.73|289.33|294.68|289.28|294.73|289.33|294.64|289.24|14
1643139820000|2022-01-25 19:43:40|294.66|289.26|294.75|289.35|294.75|289.35|294.65|289.25|11
1643139830000|2022-01-25 19:43:50|294.76|289.36|294.82|289.42|294.95|289.55|294.76|289.36|21
1643139840000|2022-01-25 19:44:00|294.81|289.41|294.84|289.44|294.88|289.48|294.8|289.4|21
1643139850000|2022-01-25 19:44:10|294.85|289.45|294.76|289.36|294.86|289.46|294.65|289.25|21
1643139860000|2022-01-25 19:44:20|294.77|289.37|294.75|289.35|294.8|289.4|294.75|289.35|9
1643139870000|2022-01-25 19:44:30|294.71|289.31|294.7|289.3|294.77|289.37|294.64|289.24|20
1643139880000|2022-01-25 19:44:40|294.69|289.29|294.58|289.18|294.69|289.29|294.56|289.16|22
1643139890000|2022-01-25 19:44:50|294.57|289.17|294.48|289.08|294.58|289.18|294.42|289.02|21
1643139900000|2022-01-25 19:45:00|294.49|289.09|294.46|289.06|294.52|289.12|294.45|289.05|16
1643139910000|2022-01-25 19:45:10|294.47|289.07|294.58|289.18|294.58|289.18|294.45|289.05|12
1643139920000|2022-01-25 19:45:20|294.59|289.19|294.73|289.33|294.73|289.33|294.59|289.19|12
1643139930000|2022-01-25 19:45:30|294.74|289.34|294.84|289.44|294.84|289.44|294.7|289.3|17
1643139940000|2022-01-25 19:45:40|294.78|289.38|294.8|289.4|294.82|289.42|294.76|289.36|17
1643139950000|2022-01-25 19:45:50|294.78|289.38|294.88|289.48|294.89|289.49|294.78|289.38|10
1643139960000|2022-01-25 19:46:00|294.87|289.47|294.92|289.52|294.92|289.52|294.85|289.45|16
1643139970000|2022-01-25 19:46:10|294.9|289.5|295.06|289.66|295.07|289.67|294.9|289.5|13
1643139980000|2022-01-25 19:46:20|295.04|289.64|294.93|289.53|295.06|289.66|294.93|289.53|12
1643139990000|2022-01-25 19:46:30|294.92|289.52|295.01|289.61|295.01|289.61|294.92|289.52|12
1643140000000|2022-01-25 19:46:40|295.03|289.63|295.03|289.63|295.05|289.65|295.02|289.62|12
1643140010000|2022-01-25 19:46:50|295.02|289.62|295.02|289.62|295.02|289.62|294.87|289.47|19
1643140020000|2022-01-25 19:47:00|295.01|289.61|295.07|289.67|295.1|289.7|295.01|289.61|12
1643140030000|2022-01-25 19:47:10|295.09|289.69|295.01|289.61|295.09|289.69|294.98|289.58|14
1643140040000|2022-01-25 19:47:20|295|289.6|295.03|289.63|295.05|289.65|295|289.6|7
1643140050000|2022-01-25 19:47:30|295.04|289.64|295|289.6|295.04|289.64|294.99|289.59|19
1643140060000|2022-01-25 19:47:40|295.01|289.61|294.9|289.5|295.06|289.66|294.89|289.49|18
1643140070000|2022-01-25 19:47:50|294.89|289.49|294.88|289.48|294.92|289.52|294.82|289.42|21
1643140080000|2022-01-25 19:48:00|294.87|289.47|294.74|289.34|294.87|289.47|294.74|289.34|10
1643140090000|2022-01-25 19:48:10|294.73|289.33|294.79|289.39|294.79|289.39|294.73|289.33|4
1643140100000|2022-01-25 19:48:20|294.78|289.38|294.73|289.33|294.78|289.38|294.73|289.33|7
1643140110000|2022-01-25 19:48:30|294.74|289.34|294.8|289.4|294.8|289.4|294.73|289.33|5
1643140120000|2022-01-25 19:48:40|294.79|289.39|294.56|289.16|294.79|289.39|294.56|289.16|12
1643140130000|2022-01-25 19:48:50|294.55|289.15|294.4|289|294.55|289.15|294.4|289|18
1643140140000|2022-01-25 19:49:00|294.41|289.01|294.49|289.09|294.49|289.09|294.41|289.01|23
1643140150000|2022-01-25 19:49:10|294.51|289.11|294.52|289.12|294.52|289.12|294.45|289.05|22
1643140160000|2022-01-25 19:49:20|294.53|289.13|294.48|289.08|294.59|289.19|294.42|289.02|14
1643140170000|2022-01-25 19:49:30|294.49|289.09|294.35|288.95|294.5|289.1|294.35|288.95|18
1643140180000|2022-01-25 19:49:40|294.36|288.96|294.2|288.8|294.36|288.96|294.2|288.8|12
1643140190000|2022-01-25 19:49:50|294.18|288.78|294.35|288.95|294.35|288.95|294.16|288.76|14
1643140200000|2022-01-25 19:50:00|294.36|288.96|294.31|288.91|294.36|288.96|294.31|288.91|14
1643140210000|2022-01-25 19:50:10|294.32|288.92|294.26|288.86|294.32|288.92|294.25|288.85|12
1643140220000|2022-01-25 19:50:20|294.27|288.87|294.68|289.28|294.68|289.28|294.26|288.86|22
1643140230000|2022-01-25 19:50:30|294.74|289.34|294.79|289.39|294.79|289.39|294.67|289.27|17
1643140240000|2022-01-25 19:50:40|294.81|289.41|294.94|289.54|295.01|289.61|294.79|289.39|20
1643140250000|2022-01-25 19:50:50|294.95|289.55|294.7|289.3|294.95|289.55|294.7|289.3|17
1643140260000|2022-01-25 19:51:00|294.73|289.33|294.67|289.27|294.81|289.41|294.67|289.27|14
1643140270000|2022-01-25 19:51:10|294.69|289.29|294.77|289.37|294.77|289.37|294.67|289.27|9
1643140280000|2022-01-25 19:51:20|294.78|289.38|294.73|289.33|294.78|289.38|294.72|289.32|12
1643140290000|2022-01-25 19:51:30|294.74|289.34|294.74|289.34|294.75|289.35|294.72|289.32|8
1643140300000|2022-01-25 19:51:40|294.75|289.35|294.69|289.29|294.75|289.35|294.69|289.29|10
1643140310000|2022-01-25 19:51:50|294.71|289.31|294.68|289.28|294.72|289.32|294.64|289.24|15
1643140320000|2022-01-25 19:52:00|294.66|289.26|294.74|289.34|294.74|289.34|294.61|289.21|19
1643140330000|2022-01-25 19:52:10|294.76|289.36|294.91|289.51|294.91|289.51|294.74|289.34|20
1643140340000|2022-01-25 19:52:20|294.92|289.52|294.77|289.37|294.95|289.55|294.77|289.37|9
1643140350000|2022-01-25 19:52:30|294.74|289.34|294.58|289.18|294.77|289.37|294.58|289.18|15
1643140360000|2022-01-25 19:52:40|294.59|289.19|294.65|289.25|294.65|289.25|294.43|289.03|23
1643140370000|2022-01-25 19:52:50|294.63|289.23|294.59|289.19|294.65|289.25|294.58|289.18|13
1643140380000|2022-01-25 19:53:00|294.58|289.18|294.29|288.89|294.6|289.2|294.29|288.89|23
1643140390000|2022-01-25 19:53:10|294.28|288.88|294.37|288.97|294.38|288.98|294.27|288.87|15
1643140400000|2022-01-25 19:53:20|294.36|288.96|294.33|288.93|294.37|288.97|294.31|288.91|17
1643140410000|2022-01-25 19:53:30|294.32|288.92|294.34|288.94|294.35|288.95|294.31|288.91|19
1643140420000|2022-01-25 19:53:40|294.31|288.91|294.42|289.02|294.44|289.04|294.31|288.91|16
1643140430000|2022-01-25 19:53:50|294.44|289.04|294.42|289.02|294.44|289.04|294.42|289.02|6
1643140440000|2022-01-25 19:54:00|294.44|289.04|294.44|289.04|294.51|289.11|294.41|289.01|11
1643140450000|2022-01-25 19:54:10|294.43|289.03|294.47|289.07|294.53|289.13|294.33|288.93|17
1643140460000|2022-01-25 19:54:20|294.48|289.08|294.41|289.01|294.48|289.08|294.4|289|8
1643140470000|2022-01-25 19:54:30|294.42|289.02|294.46|289.06|294.49|289.09|294.42|289.02|7
1643140480000|2022-01-25 19:54:40|294.47|289.07|294.51|289.11|294.56|289.16|294.47|289.07|22
1643140490000|2022-01-25 19:54:50|294.53|289.13|294.51|289.11|294.53|289.13|294.51|289.11|6
1643140500000|2022-01-25 19:55:00|294.5|289.1|294.27|288.87|294.5|289.1|294.27|288.87|16
1643140510000|2022-01-25 19:55:10|294.28|288.88|294.27|288.87|294.28|288.88|294.26|288.86|15
1643140520000|2022-01-25 19:55:20|294.29|288.89|294.33|288.93|294.37|288.97|294.25|288.85|16
1643140530000|2022-01-25 19:55:30|294.36|288.96|294.49|289.09|294.49|289.09|294.32|288.92|19
1643140540000|2022-01-25 19:55:40|294.39|288.99|294.61|289.21|294.61|289.21|294.39|288.99|28
1643140550000|2022-01-25 19:55:50|294.63|289.23|294.81|289.41|294.81|289.41|294.6|289.2|18
1643140560000|2022-01-25 19:56:00|294.8|289.4|294.75|289.35|294.8|289.4|294.74|289.34|7
1643140570000|2022-01-25 19:56:10|294.76|289.36|294.76|289.36|294.76|289.36|294.76|289.36|1
1643140580000|2022-01-25 19:56:20|294.79|289.39|294.9|289.5|294.9|289.5|294.79|289.39|6
1643140590000|2022-01-25 19:56:30|294.93|289.53|294.89|289.49|294.93|289.53|294.89|289.49|4
1643140600000|2022-01-25 19:56:40|294.91|289.51|294.77|289.37|294.91|289.51|294.77|289.37|6
1643140610000|2022-01-25 19:56:50|294.74|289.34|294.65|289.25|294.74|289.34|294.64|289.24|10
1643140620000|2022-01-25 19:57:00|294.66|289.26|294.6|289.2|294.66|289.26|294.54|289.14|16
1643140630000|2022-01-25 19:57:10|294.57|289.17|294.59|289.19|294.67|289.27|294.57|289.17|20
1643140640000|2022-01-25 19:57:20|294.57|289.17|294.61|289.21|294.61|289.21|294.56|289.16|6
1643140650000|2022-01-25 19:57:30|294.62|289.22|294.69|289.29|294.69|289.29|294.62|289.22|9
1643140660000|2022-01-25 19:57:40|294.68|289.28|294.9|289.5|294.9|289.5|294.68|289.28|12
1643140670000|2022-01-25 19:57:50|294.91|289.51|294.93|289.53|294.93|289.53|294.82|289.42|16
1643140680000|2022-01-25 19:58:00|294.9|289.5|294.92|289.52|294.95|289.55|294.9|289.5|19
1643140690000|2022-01-25 19:58:10|294.91|289.51|294.74|289.34|294.95|289.55|294.73|289.33|21
1643140700000|2022-01-25 19:58:20|294.73|289.33|294.72|289.32|294.75|289.35|294.71|289.31|14
1643140710000|2022-01-25 19:58:30|294.73|289.33|294.71|289.31|294.73|289.33|294.67|289.27|13
1643140720000|2022-01-25 19:58:40|294.7|289.3|294.6|289.2|294.74|289.34|294.6|289.2|14
1643140730000|2022-01-25 19:58:50|294.61|289.21|294.56|289.16|294.61|289.21|294.56|289.16|9
1643140740000|2022-01-25 19:59:00|294.57|289.17|294.69|289.29|294.71|289.31|294.57|289.17|14
1643140750000|2022-01-25 19:59:10|294.68|289.28|294.55|289.15|294.7|289.3|294.52|289.12|18
1643140760000|2022-01-25 19:59:20|294.54|289.14|294.54|289.14|294.54|289.14|294.54|289.14|1
1643140770000|2022-01-25 19:59:30|294.51|289.11|294.45|289.05|294.51|289.11|294.45|289.05|9
1643140780000|2022-01-25 19:59:40|294.46|289.06|294.42|289.02|294.46|289.06|294.42|289.02|6
1643140790000|2022-01-25 19:59:50|294.38|288.98|294.22|288.82|294.38|288.98|294.14|288.74|30
1643140800000|2022-01-25 20:00:00|294.21|288.81|294.16|288.76|294.26|288.86|294.11|288.71|25
1643140810000|2022-01-25 20:00:10|294.12|288.72|293.91|288.51|294.18|288.78|293.9|288.5|32
1643140820000|2022-01-25 20:00:20|293.9|288.5|293.7|288.3|293.9|288.5|293.51|288.11|31
1643140830000|2022-01-25 20:00:30|293.71|288.31|293.83|288.43|293.9|288.5|293.71|288.31|24
1643140840000|2022-01-25 20:00:40|293.82|288.42|293.83|288.43|293.84|288.44|293.77|288.37|16
1643140850000|2022-01-25 20:00:50|293.81|288.41|293.79|288.39|293.83|288.43|293.78|288.38|15
1643140860000|2022-01-25 20:01:00|293.78|288.38|293.65|288.25|293.81|288.41|293.65|288.25|10
1643140870000|2022-01-25 20:01:10|293.64|288.24|293.49|288.09|293.64|288.24|293.48|288.08|13
1643140880000|2022-01-25 20:01:20|293.5|288.1|293.53|288.13|293.54|288.14|293.48|288.08|16
1643140890000|2022-01-25 20:01:30|293.54|288.14|293.66|288.26|293.7|288.3|293.54|288.14|14
1643140900000|2022-01-25 20:01:40|293.64|288.24|293.63|288.23|293.65|288.25|293.63|288.23|9
1643140910000|2022-01-25 20:01:50|293.62|288.22|293.65|288.25|293.68|288.28|293.51|288.11|22
1643140920000|2022-01-25 20:02:00|293.66|288.26|293.64|288.24|293.68|288.28|293.58|288.18|20
1643140930000|2022-01-25 20:02:10|293.63|288.23|293.45|288.05|293.64|288.24|293.45|288.05|20
1643140940000|2022-01-25 20:02:20|293.43|288.03|293.47|288.07|293.47|288.07|293.35|287.95|16
1643140950000|2022-01-25 20:02:30|293.48|288.08|293.45|288.05|293.48|288.08|293.4|288|13
1643140960000|2022-01-25 20:02:40|293.46|288.06|293.49|288.09|293.5|288.1|293.46|288.06|9
1643140970000|2022-01-25 20:02:50|293.48|288.08|293.77|288.37|293.77|288.37|293.44|288.04|16
1643140980000|2022-01-25 20:03:00|293.75|288.35|293.94|288.54|293.97|288.57|293.75|288.35|21
1643140990000|2022-01-25 20:03:10|293.93|288.53|294.12|288.72|294.12|288.72|293.93|288.53|7
1643141000000|2022-01-25 20:03:20|294.15|288.75|294.11|288.71|294.15|288.75|294.1|288.7|7
1643141010000|2022-01-25 20:03:30|294.16|288.76|294.29|288.89|294.31|288.91|294.03|288.63|23
1643141020000|2022-01-25 20:03:40|294.26|288.86|294.44|289.04|294.44|289.04|294.26|288.86|19
1643141030000|2022-01-25 20:03:50|294.45|289.05|294.35|288.95|294.46|289.06|294.35|288.95|12
1643141040000|2022-01-25 20:04:00|294.37|288.97|294.31|288.91|294.4|289|294.3|288.9|17
1643141050000|2022-01-25 20:04:10|294.32|288.92|294.39|288.99|294.43|289.03|294.32|288.92|15
1643141060000|2022-01-25 20:04:20|294.4|289|294.39|288.99|294.41|289.01|294.38|288.98|5
1643141070000|2022-01-25 20:04:30|294.37|288.97|294.3|288.9|294.37|288.97|294.13|288.73|23
1643141080000|2022-01-25 20:04:40|294.27|288.87|293.98|288.58|294.27|288.87|293.98|288.58|18
1643141090000|2022-01-25 20:04:50|293.97|288.57|293.99|288.59|294|288.6|293.95|288.55|10
1643141100000|2022-01-25 20:05:00|293.98|288.58|294.16|288.76|294.16|288.76|293.98|288.58|16
1643141110000|2022-01-25 20:05:10|294.14|288.74|293.88|288.48|294.14|288.74|293.85|288.45|20
1643141120000|2022-01-25 20:05:20|293.87|288.47|293.6|288.2|293.87|288.47|293.56|288.16|20
1643141130000|2022-01-25 20:05:30|293.61|288.21|293.58|288.18|293.66|288.26|293.55|288.15|23
1643141140000|2022-01-25 20:05:40|293.59|288.19|293.62|288.22|293.63|288.23|293.56|288.16|20
1643141150000|2022-01-25 20:05:50|293.64|288.24|293.51|288.11|293.64|288.24|293.51|288.11|27
1643141160000|2022-01-25 20:06:00|293.52|288.12|293.41|288.01|293.59|288.19|293.41|288.01|25
1643141170000|2022-01-25 20:06:10|293.4|288|293.3|287.9|293.45|288.05|293.08|287.68|28
1643141180000|2022-01-25 20:06:20|293.29|287.89|293.32|287.92|293.33|287.93|293.29|287.89|9
1643141190000|2022-01-25 20:06:30|293.31|287.91|293.25|287.85|293.35|287.95|293.25|287.85|11
1643141200000|2022-01-25 20:06:40|293.24|287.84|293.14|287.74|293.24|287.84|293.11|287.71|15
1643141210000|2022-01-25 20:06:50|293.15|287.75|293.19|287.79|293.21|287.81|293.1|287.7|16
1643141220000|2022-01-25 20:07:00|293.2|287.8|293.19|287.79|293.21|287.81|293.19|287.79|8
1643141230000|2022-01-25 20:07:10|293.2|287.8|293.18|287.78|293.2|287.8|293.18|287.78|11
1643141240000|2022-01-25 20:07:20|293.17|287.77|292.91|287.51|293.19|287.79|292.89|287.49|27
1643141250000|2022-01-25 20:07:30|292.92|287.52|292.92|287.52|292.92|287.52|292.88|287.48|13
1643141260000|2022-01-25 20:07:40|292.94|287.54|293.03|287.63|293.14|287.74|292.91|287.51|28
1643141270000|2022-01-25 20:07:50|293.07|287.67|293.01|287.61|293.07|287.67|292.97|287.57|21
1643141280000|2022-01-25 20:08:00|293.02|287.62|293.1|287.7|293.1|287.7|293.02|287.62|4
1643141290000|2022-01-25 20:08:10|293.11|287.71|293.29|287.89|293.35|287.95|293.11|287.71|20
1643141300000|2022-01-25 20:08:20|293.28|287.88|293.42|288.02|293.43|288.03|293.28|287.88|14
1643141310000|2022-01-25 20:08:30|293.4|288|293.41|288.01|293.42|288.02|293.37|287.97|12
1643141320000|2022-01-25 20:08:40|293.4|288|293.38|287.98|293.42|288.02|293.33|287.93|15
1643141330000|2022-01-25 20:08:50|293.36|287.96|293.2|287.8|293.36|287.96|293.2|287.8|16
1643141340000|2022-01-25 20:09:00|293.21|287.81|293.35|287.95|293.36|287.96|293.19|287.79|23
1643141350000|2022-01-25 20:09:10|293.34|287.94|293.35|287.95|293.37|287.97|293.33|287.93|6
1643141360000|2022-01-25 20:09:20|293.39|287.99|293.44|288.04|293.44|288.04|293.36|287.96|9
1643141370000|2022-01-25 20:09:30|293.46|288.06|293.35|287.95|293.46|288.06|293.34|287.94|10
1643141380000|2022-01-25 20:09:40|293.34|287.94|293.22|287.82|293.35|287.95|293.2|287.8|11
1643141390000|2022-01-25 20:09:50|293.2|287.8|293.1|287.7|293.2|287.8|293.06|287.66|15
1643141400000|2022-01-25 20:10:00|293.11|287.71|293|287.6|293.12|287.72|293|287.6|13
1643141410000|2022-01-25 20:10:10|293.01|287.61|292.82|287.42|293.01|287.61|292.82|287.42|14
1643141420000|2022-01-25 20:10:20|292.8|287.4|292.87|287.47|292.9|287.5|292.74|287.34|23
1643141430000|2022-01-25 20:10:30|292.88|287.48|292.94|287.54|292.94|287.54|292.88|287.48|12
1643141440000|2022-01-25 20:10:40|292.99|287.59|293.05|287.65|293.05|287.65|292.95|287.55|20
1643141450000|2022-01-25 20:10:50|293.06|287.66|293.17|287.77|293.17|287.77|293.04|287.64|18
1643141460000|2022-01-25 20:11:00|293.16|287.76|293.2|287.8|293.2|287.8|293.13|287.73|13
1643141470000|2022-01-25 20:11:10|293.22|287.82|293.03|287.63|293.22|287.82|292.98|287.58|21
1643141480000|2022-01-25 20:11:20|293.08|287.68|292.94|287.54|293.08|287.68|292.94|287.54|17
1643141490000|2022-01-25 20:11:30|292.95|287.55|292.92|287.52|292.95|287.55|292.91|287.51|9
1643141500000|2022-01-25 20:11:40|292.91|287.51|292.98|287.58|292.99|287.59|292.82|287.42|14
1643141510000|2022-01-25 20:11:50|292.99|287.59|293.05|287.65|293.05|287.65|292.97|287.57|7
1643141520000|2022-01-25 20:12:00|293.06|287.66|293.03|287.63|293.08|287.68|293.03|287.63|10
1643141530000|2022-01-25 20:12:10|293.07|287.67|293.14|287.74|293.24|287.84|293.04|287.64|25
1643141540000|2022-01-25 20:12:20|293.05|287.65|292.98|287.58|293.16|287.76|292.96|287.56|24
1643141550000|2022-01-25 20:12:30|293.01|287.61|293.01|287.61|293.01|287.61|292.99|287.59|7
1643141560000|2022-01-25 20:12:40|292.99|287.59|292.98|287.58|293.02|287.62|292.97|287.57|7
1643141570000|2022-01-25 20:12:50|292.99|287.59|292.88|287.48|293|287.6|292.88|287.48|19
1643141580000|2022-01-25 20:13:00|292.91|287.51|293.02|287.62|293.02|287.62|292.87|287.47|21
1643141590000|2022-01-25 20:13:10|293.01|287.61|293.04|287.64|293.04|287.64|293.01|287.61|8
1643141600000|2022-01-25 20:13:20|293.03|287.63|293|287.6|293.06|287.66|292.98|287.58|15
1643141610000|2022-01-25 20:13:30|292.99|287.59|292.98|287.58|293.03|287.63|292.95|287.55|25
1643141620000|2022-01-25 20:13:40|292.97|287.57|292.88|287.48|292.98|287.58|292.85|287.45|17
1643141630000|2022-01-25 20:13:50|292.9|287.5|292.91|287.51|292.98|287.58|292.89|287.49|18
1643141640000|2022-01-25 20:14:00|292.96|287.56|293.11|287.71|293.13|287.73|292.96|287.56|28
1643141650000|2022-01-25 20:14:10|293.09|287.69|293.21|287.81|293.21|287.81|293.07|287.67|12
1643141660000|2022-01-25 20:14:20|293.2|287.8|293.22|287.82|293.22|287.82|293.18|287.78|7
1643141670000|2022-01-25 20:14:30|293.21|287.81|293.19|287.79|293.23|287.83|293.17|287.77|12
1643141680000|2022-01-25 20:14:40|293.12|287.72|293.03|287.63|293.12|287.72|293.03|287.63|6
1643141690000|2022-01-25 20:14:50|293.04|287.64|293.02|287.62|293.04|287.64|293.02|287.62|8
1643141700000|2022-01-25 20:15:00|292.98|287.58|293.17|287.77|293.19|287.79|292.98|287.58|12
1643141710000|2022-01-25 20:15:10|293.18|287.78|293.16|287.76|293.18|287.78|293.15|287.75|16
1643141720000|2022-01-25 20:15:20|293.17|287.77|293.24|287.84|293.24|287.84|293.17|287.77|9
1643141730000|2022-01-25 20:15:30|293.18|287.78|293.28|287.88|293.32|287.92|293.18|287.78|21
1643141740000|2022-01-25 20:15:40|293.32|287.92|293.02|287.62|293.33|287.93|293.02|287.62|22
1643141750000|2022-01-25 20:15:50|293.03|287.63|292.8|287.4|293.04|287.64|292.8|287.4|24
1643141760000|2022-01-25 20:16:00|292.82|287.42|292.81|287.41|292.92|287.52|292.8|287.4|23
1643141770000|2022-01-25 20:16:10|292.8|287.4|292.51|287.11|292.8|287.4|292.51|287.11|20
1643141780000|2022-01-25 20:16:20|292.53|287.13|292.59|287.19|292.59|287.19|292.52|287.12|8
1643141790000|2022-01-25 20:16:30|292.57|287.17|292.41|287.01|292.57|287.17|292.41|287.01|9
1643141800000|2022-01-25 20:16:40|292.42|287.02|292.43|287.03|292.44|287.04|292.42|287.02|10
1643141810000|2022-01-25 20:16:50|292.42|287.02|292.44|287.04|292.44|287.04|292.42|287.02|5
1643141820000|2022-01-25 20:17:00|292.43|287.03|292.54|287.14|292.56|287.16|292.43|287.03|12
1643141830000|2022-01-25 20:17:10|292.55|287.15|292.53|287.13|292.55|287.15|292.51|287.11|9
1643141840000|2022-01-25 20:17:20|292.51|287.11|292.45|287.05|292.52|287.12|292.44|287.04|8
1643141850000|2022-01-25 20:17:30|292.46|287.06|292.46|287.06|292.49|287.09|292.41|287.01|8
1643141860000|2022-01-25 20:17:40|292.48|287.08|292.51|287.11|292.53|287.13|292.46|287.06|13
1643141870000|2022-01-25 20:17:50|292.5|287.1|292.51|287.11|292.51|287.11|292.5|287.1|2
1643141880000|2022-01-25 20:18:00|292.5|287.1|292.52|287.12|292.53|287.13|292.5|287.1|10
1643141890000|2022-01-25 20:18:10|292.53|287.13|292.57|287.17|292.57|287.17|292.53|287.13|6
1643141900000|2022-01-25 20:18:20|292.58|287.18|292.69|287.29|292.71|287.31|292.56|287.16|20
1643141910000|2022-01-25 20:18:30|292.64|287.24|292.69|287.29|292.69|287.29|292.64|287.24|12
1643141920000|2022-01-25 20:18:40|292.7|287.3|292.7|287.3|292.7|287.3|292.69|287.29|3
1643141930000|2022-01-25 20:18:50|292.71|287.31|292.71|287.31|292.71|287.31|292.7|287.3|5
1643141940000|2022-01-25 20:19:00|292.73|287.33|292.81|287.41|292.81|287.41|292.73|287.33|14
1643141950000|2022-01-25 20:19:10|292.8|287.4|292.81|287.41|292.81|287.41|292.8|287.4|8
1643141960000|2022-01-25 20:19:20|292.82|287.42|292.79|287.39|292.82|287.42|292.79|287.39|8
1643141970000|2022-01-25 20:19:30|292.8|287.4|292.75|287.35|292.8|287.4|292.71|287.31|12
1643141980000|2022-01-25 20:19:40|292.74|287.34|292.8|287.4|292.82|287.42|292.74|287.34|16
1643141990000|2022-01-25 20:19:50|292.78|287.38|292.78|287.38|292.78|287.38|292.77|287.37|9
1643142000000|2022-01-25 20:20:00|292.77|287.37|292.77|287.37|292.78|287.38|292.77|287.37|3
1643142010000|2022-01-25 20:20:10|292.72|287.32|292.43|287.03|292.72|287.32|292.42|287.02|19
1643142020000|2022-01-25 20:20:20|292.41|287.01|292.4|287|292.45|287.05|292.38|286.98|8
1643142030000|2022-01-25 20:20:30|292.41|287.01|292.6|287.2|292.6|287.2|292.41|287.01|18
1643142040000|2022-01-25 20:20:40|292.65|287.25|293.05|287.65|293.05|287.65|292.65|287.25|21
1643142050000|2022-01-25 20:20:50|293.06|287.66|293.21|287.81|293.21|287.81|293.05|287.65|23
1643142060000|2022-01-25 20:21:00|293.17|287.77|293.38|287.98|293.38|287.98|293.17|287.77|27
1643142070000|2022-01-25 20:21:10|293.44|288.04|293.62|288.22|293.66|288.26|293.38|287.98|19
1643142080000|2022-01-25 20:21:20|293.64|288.24|293.63|288.23|293.71|288.31|293.51|288.11|29
1643142090000|2022-01-25 20:21:30|293.62|288.22|293.54|288.14|293.62|288.22|293.45|288.05|21
1643142100000|2022-01-25 20:21:40|293.52|288.12|293.5|288.1|293.52|288.12|293.4|288|25
1643142110000|2022-01-25 20:21:50|293.48|288.08|293.59|288.19|293.59|288.19|293.47|288.07|24
1643142120000|2022-01-25 20:22:00|293.58|288.18|293.51|288.11|293.61|288.21|293.5|288.1|25
1643142130000|2022-01-25 20:22:10|293.52|288.12|293.43|288.03|293.52|288.12|293.42|288.02|18
1643142140000|2022-01-25 20:22:20|293.44|288.04|293.45|288.05|293.45|288.05|293.36|287.96|15
1643142150000|2022-01-25 20:22:30|293.43|288.03|293.45|288.05|293.45|288.05|293.41|288.01|7
1643142160000|2022-01-25 20:22:40|293.46|288.06|293.59|288.19|293.62|288.22|293.46|288.06|10
1643142170000|2022-01-25 20:22:50|293.58|288.18|293.36|287.96|293.59|288.19|293.29|287.89|21
1643142180000|2022-01-25 20:23:00|293.38|287.98|293.36|287.96|293.45|288.05|293.36|287.96|10
1643142190000|2022-01-25 20:23:10|293.35|287.95|293.27|287.87|293.47|288.07|293.27|287.87|18
1643142200000|2022-01-25 20:23:20|293.26|287.86|293.14|287.74|293.3|287.9|293.11|287.71|16
1643142210000|2022-01-25 20:23:30|293.15|287.75|293.29|287.89|293.3|287.9|293.15|287.75|22
1643142220000|2022-01-25 20:23:40|293.35|287.95|293.25|287.85|293.42|288.02|293.24|287.84|20
1643142230000|2022-01-25 20:23:50|293.24|287.84|293.33|287.93|293.35|287.95|293.17|287.77|17
1643142240000|2022-01-25 20:24:00|293.34|287.94|293.46|288.06|293.46|288.06|293.33|287.93|17
1643142250000|2022-01-25 20:24:10|293.47|288.07|293.31|287.91|293.47|288.07|293.3|287.9|16
1643142260000|2022-01-25 20:24:20|293.32|287.92|293.01|287.61|293.32|287.92|292.98|287.58|11
1643142270000|2022-01-25 20:24:30|293.02|287.62|292.94|287.54|293.02|287.62|292.85|287.45|15
1643142280000|2022-01-25 20:24:40|292.96|287.56|292.84|287.44|292.99|287.59|292.8|287.4|16
1643142290000|2022-01-25 20:24:50|292.83|287.43|292.64|287.24|292.84|287.44|292.62|287.22|22
1643142300000|2022-01-25 20:25:00|292.6|287.2|292.62|287.22|292.64|287.24|292.59|287.19|14
1643142310000|2022-01-25 20:25:10|292.61|287.21|292.45|287.05|292.61|287.21|292.44|287.04|10
1643142320000|2022-01-25 20:25:20|292.47|287.07|292.7|287.3|292.7|287.3|292.4|287|17
1643142330000|2022-01-25 20:25:30|292.72|287.32|292.77|287.37|292.83|287.43|292.71|287.31|25
1643142340000|2022-01-25 20:25:40|292.75|287.35|292.77|287.37|292.83|287.43|292.73|287.33|19
1643142350000|2022-01-25 20:25:50|292.78|287.38|292.87|287.47|292.88|287.48|292.75|287.35|15
1643142360000|2022-01-25 20:26:00|292.86|287.46|292.84|287.44|292.86|287.46|292.82|287.42|9
1643142370000|2022-01-25 20:26:10|292.85|287.45|292.81|287.41|292.85|287.45|292.8|287.4|11
1643142380000|2022-01-25 20:26:20|292.8|287.4|292.86|287.46|292.86|287.46|292.74|287.34|6
1643142390000|2022-01-25 20:26:30|292.85|287.45|292.78|287.38|292.87|287.47|292.78|287.38|15
1643142400000|2022-01-25 20:26:40|292.77|287.37|292.9|287.5|292.9|287.5|292.71|287.31|18
1643142410000|2022-01-25 20:26:50|292.89|287.49|292.89|287.49|292.9|287.5|292.82|287.42|21
1643142420000|2022-01-25 20:27:00|292.9|287.5|292.98|287.58|293.12|287.72|292.89|287.49|26
1643142430000|2022-01-25 20:27:10|292.92|287.52|292.95|287.55|292.96|287.56|292.82|287.42|20
1643142440000|2022-01-25 20:27:20|292.93|287.53|292.99|287.59|293|287.6|292.93|287.53|17
1643142450000|2022-01-25 20:27:30|292.97|287.57|293.02|287.62|293.08|287.68|292.97|287.57|14
1643142460000|2022-01-25 20:27:40|293|287.6|293.02|287.62|293.02|287.62|293|287.6|2
1643142470000|2022-01-25 20:27:50|293.01|287.61|293|287.6|293.02|287.62|292.98|287.58|20
1643142480000|2022-01-25 20:28:00|293.01|287.61|292.88|287.48|293.01|287.61|292.88|287.48|12
1643142490000|2022-01-25 20:28:10|292.85|287.45|292.67|287.27|292.85|287.45|292.66|287.26|23
1643142500000|2022-01-25 20:28:20|292.68|287.28|292.53|287.13|292.71|287.31|292.52|287.12|19
1643142510000|2022-01-25 20:28:30|292.54|287.14|292.6|287.2|292.6|287.2|292.54|287.14|7
1643142520000|2022-01-25 20:28:40|292.68|287.28|292.65|287.25|292.69|287.29|292.65|287.25|12
1643142530000|2022-01-25 20:28:50|292.62|287.22|292.63|287.23|292.71|287.31|292.6|287.2|19
1643142540000|2022-01-25 20:29:00|292.65|287.25|292.65|287.25|292.72|287.32|292.65|287.25|15
1643142550000|2022-01-25 20:29:10|292.67|287.27|292.67|287.27|292.68|287.28|292.65|287.25|14
1643142560000|2022-01-25 20:29:20|292.66|287.26|292.62|287.22|292.66|287.26|292.62|287.22|4
1643142570000|2022-01-25 20:29:30|292.53|287.13|292.46|287.06|292.54|287.14|292.46|287.06|10
1643142580000|2022-01-25 20:29:40|292.48|287.08|292.5|287.1|292.5|287.1|292.45|287.05|15
1643142590000|2022-01-25 20:29:50|292.49|287.09|292.54|287.14|292.54|287.14|292.46|287.06|15
1643142600000|2022-01-25 20:30:00|292.55|287.15|292.36|286.96|292.59|287.19|292.36|286.96|23
1643142610000|2022-01-25 20:30:10|292.34|286.94|291.98|286.58|292.34|286.94|291.82|286.42|27
1643142620000|2022-01-25 20:30:20|291.99|286.59|292.09|286.69|292.11|286.71|291.97|286.57|22
1643142630000|2022-01-25 20:30:30|292.08|286.68|292.08|286.68|292.13|286.73|292.06|286.66|17
1643142640000|2022-01-25 20:30:40|292.09|286.69|292.02|286.62|292.23|286.83|292|286.6|24
1643142650000|2022-01-25 20:30:50|292|286.6|292.02|286.62|292.11|286.71|291.99|286.59|23
1643142660000|2022-01-25 20:31:00|292.06|286.66|292.07|286.67|292.12|286.72|292.01|286.61|25
1643142670000|2022-01-25 20:31:10|292.06|286.66|291.95|286.55|292.08|286.68|291.94|286.54|20
1643142680000|2022-01-25 20:31:20|291.94|286.54|291.87|286.47|291.99|286.59|291.86|286.46|13
1643142690000|2022-01-25 20:31:30|291.88|286.48|291.86|286.46|291.89|286.49|291.86|286.46|7
1643142700000|2022-01-25 20:31:40|291.85|286.45|291.73|286.33|291.86|286.46|291.7|286.3|10
1643142710000|2022-01-25 20:31:50|291.72|286.32|291.75|286.35|291.75|286.35|291.59|286.19|17
1643142720000|2022-01-25 20:32:00|291.77|286.37|292.5|287.1|292.56|287.16|291.77|286.37|25
1643142730000|2022-01-25 20:32:10|292.47|287.07|292.48|287.08|292.5|287.1|292.35|286.95|29
1643142740000|2022-01-25 20:32:20|292.44|287.04|292.25|286.85|292.47|287.07|292.16|286.76|30
1643142750000|2022-01-25 20:32:30|292.24|286.84|292.27|286.87|292.29|286.89|292.24|286.84|11
1643142760000|2022-01-25 20:32:40|292.29|286.89|292.22|286.82|292.42|287.02|292.21|286.81|21
1643142770000|2022-01-25 20:32:50|292.21|286.81|292.31|286.91|292.34|286.94|292.15|286.75|17
1643142780000|2022-01-25 20:33:00|292.34|286.94|292.37|286.97|292.4|287|292.31|286.91|23
1643142790000|2022-01-25 20:33:10|292.35|286.95|292.21|286.81|292.36|286.96|292.16|286.76|25
1643142800000|2022-01-25 20:33:20|292.31|286.91|292.24|286.84|292.35|286.95|292.22|286.82|24
1643142810000|2022-01-25 20:33:30|292.32|286.92|292.19|286.79|292.36|286.96|292.18|286.78|26
1643142820000|2022-01-25 20:33:40|292.18|286.78|292.19|286.79|292.2|286.8|292.11|286.71|21
1643142830000|2022-01-25 20:33:50|292.18|286.78|292.16|286.76|292.23|286.83|292.12|286.72|29
1643142840000|2022-01-25 20:34:00|292.15|286.75|292.1|286.7|292.28|286.88|292.04|286.64|25
1643142850000|2022-01-25 20:34:10|292.08|286.68|292.14|286.74|292.15|286.75|292.04|286.64|18
1643142860000|2022-01-25 20:34:20|292.15|286.75|292.18|286.78|292.23|286.83|292.12|286.72|23
1643142870000|2022-01-25 20:34:30|292.17|286.77|292.08|286.68|292.19|286.79|292.07|286.67|23
1643142880000|2022-01-25 20:34:40|292.1|286.7|291.88|286.48|292.11|286.71|291.84|286.44|24
1643142890000|2022-01-25 20:34:50|291.87|286.47|291.85|286.45|291.87|286.47|291.77|286.37|13
1643142900000|2022-01-25 20:35:00|291.86|286.46|291.8|286.4|291.94|286.54|291.8|286.4|16
1643142910000|2022-01-25 20:35:10|291.88|286.48|291.82|286.42|291.91|286.51|291.81|286.41|20
1643142920000|2022-01-25 20:35:20|291.83|286.43|291.82|286.42|291.86|286.46|291.81|286.41|14
1643142930000|2022-01-25 20:35:30|291.86|286.46|291.89|286.49|291.9|286.5|291.86|286.46|14
1643142940000|2022-01-25 20:35:40|291.95|286.55|292.18|286.78|292.18|286.78|291.95|286.55|11
1643142950000|2022-01-25 20:35:50|292.19|286.79|292.01|286.61|292.2|286.8|292.01|286.61|19
1643142960000|2022-01-25 20:36:00|292.02|286.62|291.97|286.57|292.04|286.64|291.94|286.54|16
1643142970000|2022-01-25 20:36:10|291.96|286.56|291.96|286.56|291.98|286.58|291.93|286.53|11
1643142980000|2022-01-25 20:36:20|291.97|286.57|291.93|286.53|291.97|286.57|291.93|286.53|9
1643142990000|2022-01-25 20:36:30|291.94|286.54|291.73|286.33|291.94|286.54|291.73|286.33|17
1643143000000|2022-01-25 20:36:40|291.75|286.35|291.76|286.36|291.78|286.38|291.72|286.32|20
1643143010000|2022-01-25 20:36:50|291.78|286.38|291.75|286.35|291.79|286.39|291.75|286.35|11
1643143020000|2022-01-25 20:37:00|291.76|286.36|291.95|286.55|291.98|286.58|291.76|286.36|25
1643143030000|2022-01-25 20:37:10|291.93|286.53|292.04|286.64|292.04|286.64|291.84|286.44|23
1643143040000|2022-01-25 20:37:20|292.02|286.62|292.39|286.99|292.39|286.99|292.02|286.62|23
1643143050000|2022-01-25 20:37:30|292.38|286.98|292.39|286.99|292.56|287.16|292.37|286.97|28
1643143060000|2022-01-25 20:37:40|292.38|286.98|292.22|286.82|292.41|287.01|292.21|286.81|27
1643143070000|2022-01-25 20:37:50|292.24|286.84|292.48|287.08|292.48|287.08|292.24|286.84|19
1643143080000|2022-01-25 20:38:00|292.49|287.09|292.49|287.09|292.5|287.1|292.45|287.05|17
1643143090000|2022-01-25 20:38:10|292.5|287.1|292.65|287.25|292.65|287.25|292.43|287.03|22
1643143100000|2022-01-25 20:38:20|292.66|287.26|292.79|287.39|292.85|287.45|292.66|287.26|20
1643143110000|2022-01-25 20:38:30|292.81|287.41|293.01|287.61|293.04|287.64|292.81|287.41|25
1643143120000|2022-01-25 20:38:40|293.09|287.69|292.77|287.37|293.09|287.69|292.74|287.34|21
1643143130000|2022-01-25 20:38:50|292.76|287.36|292.69|287.29|292.76|287.36|292.69|287.29|8
1643143140000|2022-01-25 20:39:00|292.71|287.31|292.8|287.4|292.88|287.48|292.68|287.28|16
1643143150000|2022-01-25 20:39:10|292.78|287.38|292.77|287.37|292.78|287.38|292.7|287.3|19
1643143160000|2022-01-25 20:39:20|292.78|287.38|292.99|287.59|293|287.6|292.78|287.38|23
1643143170000|2022-01-25 20:39:30|292.98|287.58|292.9|287.5|293.08|287.68|292.9|287.5|30
1643143180000|2022-01-25 20:39:40|292.92|287.52|292.66|287.26|292.99|287.59|292.66|287.26|24
1643143190000|2022-01-25 20:39:50|292.67|287.27|292.69|287.29|292.69|287.29|292.67|287.27|13
1643143200000|2022-01-25 20:40:00|292.7|287.3|293|287.6|293|287.6|292.67|287.27|30
1643143210000|2022-01-25 20:40:10|293.01|287.61|293.07|287.67|293.17|287.77|292.92|287.52|19
1643143220000|2022-01-25 20:40:20|293.06|287.66|293.24|287.84|293.24|287.84|293.06|287.66|16
1643143230000|2022-01-25 20:40:30|293.25|287.85|293.28|287.88|293.32|287.92|293.25|287.85|14
1643143240000|2022-01-25 20:40:40|293.25|287.85|293.23|287.83|293.26|287.86|293.19|287.79|16
1643143250000|2022-01-25 20:40:50|293.24|287.84|293.08|287.68|293.26|287.86|293.06|287.66|25
1643143260000|2022-01-25 20:41:00|293.07|287.67|292.92|287.52|293.07|287.67|292.84|287.44|24
1643143270000|2022-01-25 20:41:10|292.89|287.49|292.96|287.56|293.01|287.61|292.88|287.48|26
1643143280000|2022-01-25 20:41:20|292.97|287.57|293.17|287.77|293.2|287.8|292.96|287.56|27
1643143290000|2022-01-25 20:41:30|293.18|287.78|293.1|287.7|293.2|287.8|293.05|287.65|27
1643143300000|2022-01-25 20:41:40|293.14|287.74|292.95|287.55|293.14|287.74|292.94|287.54|20
1643143310000|2022-01-25 20:41:50|292.92|287.52|292.85|287.45|292.92|287.52|292.83|287.43|18
1643143320000|2022-01-25 20:42:00|292.83|287.43|292.86|287.46|292.9|287.5|292.83|287.43|16
1643143330000|2022-01-25 20:42:10|292.88|287.48|292.97|287.57|293.01|287.61|292.88|287.48|9
1643143340000|2022-01-25 20:42:20|292.98|287.58|292.85|287.45|292.98|287.58|292.85|287.45|16
1643143350000|2022-01-25 20:42:30|292.86|287.46|292.94|287.54|292.97|287.57|292.86|287.46|13
1643143360000|2022-01-25 20:42:40|292.93|287.53|292.9|287.5|292.94|287.54|292.86|287.46|15
1643143370000|2022-01-25 20:42:50|292.89|287.49|292.94|287.54|292.94|287.54|292.83|287.43|19
1643143380000|2022-01-25 20:43:00|292.96|287.56|292.77|287.37|293|287.6|292.77|287.37|23
1643143390000|2022-01-25 20:43:10|292.76|287.36|292.62|287.22|292.76|287.36|292.62|287.22|14
1643143400000|2022-01-25 20:43:20|292.6|287.2|292.69|287.29|292.72|287.32|292.58|287.18|15
1643143410000|2022-01-25 20:43:30|292.67|287.27|292.8|287.4|292.8|287.4|292.66|287.26|18
1643143420000|2022-01-25 20:43:40|292.83|287.43|293.03|287.63|293.03|287.63|292.83|287.43|16
1643143430000|2022-01-25 20:43:50|293.01|287.61|293.33|287.93|293.33|287.93|292.96|287.56|22
1643143440000|2022-01-25 20:44:00|293.34|287.94|293.47|288.07|293.47|288.07|293.26|287.86|15
1643143450000|2022-01-25 20:44:10|293.42|288.02|293.63|288.23|293.71|288.31|293.42|288.02|28
1643143460000|2022-01-25 20:44:20|293.64|288.24|293.27|287.87|293.64|288.24|293.27|287.87|23
1643143470000|2022-01-25 20:44:30|293.3|287.9|293.15|287.75|293.36|287.96|293.13|287.73|29
1643143480000|2022-01-25 20:44:40|293.22|287.82|293.29|287.89|293.29|287.89|293.17|287.77|24
1643143490000|2022-01-25 20:44:50|293.3|287.9|293.14|287.74|293.33|287.93|293.13|287.73|17
1643143500000|2022-01-25 20:45:00|293.09|287.69|293.41|288.01|293.41|288.01|293.09|287.69|28
1643143510000|2022-01-25 20:45:10|293.43|288.03|293.38|287.98|293.45|288.05|293.31|287.91|27
1643143520000|2022-01-25 20:45:20|293.36|287.96|293.27|287.87|293.46|288.06|293.24|287.84|27
1643143530000|2022-01-25 20:45:30|293.3|287.9|293.27|287.87|293.43|288.03|293.24|287.84|26
1643143540000|2022-01-25 20:45:40|293.34|287.94|293.09|287.69|293.37|287.97|293.03|287.63|23
1643143550000|2022-01-25 20:45:50|293.1|287.7|293.56|288.16|293.61|288.21|293.1|287.7|31
1643143560000|2022-01-25 20:46:00|293.55|288.15|293.49|288.09|293.59|288.19|293.46|288.06|18
1643143570000|2022-01-25 20:46:10|293.48|288.08|293.66|288.26|293.71|288.31|293.46|288.06|21
1643143580000|2022-01-25 20:46:20|293.65|288.25|293.67|288.27|293.67|288.27|293.64|288.24|16
1643143590000|2022-01-25 20:46:30|293.71|288.31|293.55|288.15|293.71|288.31|293.51|288.11|25
1643143600000|2022-01-25 20:46:40|293.56|288.16|293.61|288.21|293.61|288.21|293.52|288.12|21
1643143610000|2022-01-25 20:46:50|293.62|288.22|293.64|288.24|293.77|288.37|293.62|288.22|18
1643143620000|2022-01-25 20:47:00|293.63|288.23|293.56|288.16|293.64|288.24|293.52|288.12|17
1643143630000|2022-01-25 20:47:10|293.55|288.15|293.45|288.05|293.56|288.16|293.41|288.01|14
1643143640000|2022-01-25 20:47:20|293.46|288.06|293.44|288.04|293.49|288.09|293.44|288.04|13
1643143650000|2022-01-25 20:47:30|293.43|288.03|293.29|287.89|293.43|288.03|293.23|287.83|20
1643143660000|2022-01-25 20:47:40|293.3|287.9|293.24|287.84|293.31|287.91|293.12|287.72|22
1643143670000|2022-01-25 20:47:50|293.26|287.86|293.34|287.94|293.38|287.98|293.24|287.84|25
1643143680000|2022-01-25 20:48:00|293.32|287.92|293.08|287.68|293.32|287.92|293.03|287.63|25
1643143690000|2022-01-25 20:48:10|293.06|287.66|293.15|287.75|293.21|287.81|293.03|287.63|26
1643143700000|2022-01-25 20:48:20|293.11|287.71|292.95|287.55|293.15|287.75|292.92|287.52|25
1643143710000|2022-01-25 20:48:30|292.94|287.54|292.86|287.46|292.95|287.55|292.83|287.43|17
1643143720000|2022-01-25 20:48:40|292.93|287.53|292.86|287.46|292.98|287.58|292.84|287.44|21
1643143730000|2022-01-25 20:48:50|292.84|287.44|292.74|287.34|292.88|287.48|292.74|287.34|22
1643143740000|2022-01-25 20:49:00|292.8|287.4|292.81|287.41|292.84|287.44|292.78|287.38|14
1643143750000|2022-01-25 20:49:10|292.8|287.4|292.73|287.33|292.8|287.4|292.71|287.31|9
1643143760000|2022-01-25 20:49:20|292.72|287.32|292.89|287.49|292.92|287.52|292.68|287.28|26
1643143770000|2022-01-25 20:49:30|292.88|287.48|292.4|287|292.89|287.49|292.37|286.97|29
1643143780000|2022-01-25 20:49:40|292.38|286.98|292.32|286.92|292.45|287.05|292.31|286.91|23
1643143790000|2022-01-25 20:49:50|292.35|286.95|292.31|286.91|292.36|286.96|292.26|286.86|13
1643143800000|2022-01-25 20:50:00|292.29|286.89|292.03|286.63|292.29|286.89|291.96|286.56|23
1643143810000|2022-01-25 20:50:10|292.02|286.62|292|286.6|292.08|286.68|292|286.6|18
1643143820000|2022-01-25 20:50:20|292.02|286.62|292.09|286.69|292.1|286.7|292.02|286.62|15
1643143830000|2022-01-25 20:50:30|292.07|286.67|292.31|286.91|292.32|286.92|292.07|286.67|21
1643143840000|2022-01-25 20:50:40|292.29|286.89|292.48|287.08|292.48|287.08|292.27|286.87|17
1643143850000|2022-01-25 20:50:50|292.45|287.05|292.52|287.12|292.58|287.18|292.43|287.03|14
1643143860000|2022-01-25 20:51:00|292.51|287.11|292.43|287.03|292.59|287.19|292.36|286.96|30
1643143870000|2022-01-25 20:51:10|292.34|286.94|292.14|286.74|292.34|286.94|292.13|286.73|23
1643143880000|2022-01-25 20:51:20|292.12|286.72|292.14|286.74|292.15|286.75|292.11|286.71|11
1643143890000|2022-01-25 20:51:30|292.15|286.75|292.42|287.02|292.42|287.02|292.15|286.75|22
1643143900000|2022-01-25 20:51:40|292.4|287|292.39|286.99|292.42|287.02|292.38|286.98|13
1643143910000|2022-01-25 20:51:50|292.38|286.98|292.46|287.06|292.48|287.08|292.38|286.98|10
1643143920000|2022-01-25 20:52:00|292.48|287.08|292.36|286.96|292.48|287.08|292.36|286.96|12
1643143930000|2022-01-25 20:52:10|292.37|286.97|292.42|287.02|292.53|287.13|292.37|286.97|17
1643143940000|2022-01-25 20:52:20|292.47|287.07|292.44|287.04|292.49|287.09|292.44|287.04|11
1643143950000|2022-01-25 20:52:30|292.43|287.03|292.4|287|292.43|287.03|292.34|286.94|16
1643143960000|2022-01-25 20:52:40|292.38|286.98|292.55|287.15|292.55|287.15|292.38|286.98|12
1643143970000|2022-01-25 20:52:50|292.51|287.11|292.46|287.06|292.51|287.11|292.45|287.05|9
1643143980000|2022-01-25 20:53:00|292.47|287.07|292.47|287.07|292.57|287.17|292.47|287.07|11
1643143990000|2022-01-25 20:53:10|292.45|287.05|292.33|286.93|292.45|287.05|292.33|286.93|15
1643144000000|2022-01-25 20:53:20|292.31|286.91|292.23|286.83|292.35|286.95|292.18|286.78|31
1643144010000|2022-01-25 20:53:30|292.22|286.82|292.11|286.71|292.22|286.82|292.09|286.69|26
1643144020000|2022-01-25 20:53:40|292.1|286.7|292.14|286.74|292.16|286.76|292.09|286.69|18
1643144030000|2022-01-25 20:53:50|292.16|286.76|292.28|286.88|292.28|286.88|292.16|286.76|11
1643144040000|2022-01-25 20:54:00|292.26|286.86|292.42|287.02|292.45|287.05|292.26|286.86|19
1643144050000|2022-01-25 20:54:10|292.44|287.04|292.42|287.02|292.44|287.04|292.42|287.02|6
1643144060000|2022-01-25 20:54:20|292.44|287.04|292.43|287.03|292.44|287.04|292.41|287.01|7
1643144070000|2022-01-25 20:54:30|292.46|287.06|292.4|287|292.46|287.06|292.34|286.94|14
1643144080000|2022-01-25 20:54:40|292.41|287.01|292.22|286.82|292.41|287.01|292.16|286.76|28
1643144090000|2022-01-25 20:54:50|292.21|286.81|292.19|286.79|292.25|286.85|292.05|286.65|21
1643144100000|2022-01-25 20:55:00|292.17|286.77|292.2|286.8|292.34|286.94|292.17|286.77|20
1643144110000|2022-01-25 20:55:10|292.24|286.84|292.03|286.63|292.27|286.87|291.96|286.56|20
1643144120000|2022-01-25 20:55:20|291.96|286.56|292.11|286.71|292.13|286.73|291.96|286.56|19
1643144130000|2022-01-25 20:55:30|292.1|286.7|292.45|287.05|292.45|287.05|292.1|286.7|31
1643144140000|2022-01-25 20:55:40|292.44|287.04|292.59|287.19|292.61|287.21|292.43|287.03|26
1643144150000|2022-01-25 20:55:50|292.6|287.2|292.89|287.49|292.89|287.49|292.58|287.18|22
1643144160000|2022-01-25 20:56:00|292.88|287.48|292.71|287.31|292.95|287.55|292.7|287.3|22
1643144170000|2022-01-25 20:56:10|292.7|287.3|292.71|287.31|292.73|287.33|292.66|287.26|21
1643144180000|2022-01-25 20:56:20|292.7|287.3|292.5|287.1|292.7|287.3|292.46|287.06|24
1643144190000|2022-01-25 20:56:30|292.51|287.11|292.67|287.27|292.71|287.31|292.51|287.11|16
1643144200000|2022-01-25 20:56:40|292.66|287.26|292.64|287.24|292.69|287.29|292.64|287.24|11
1643144210000|2022-01-25 20:56:50|292.65|287.25|292.76|287.36|292.76|287.36|292.64|287.24|15
1643144220000|2022-01-25 20:57:00|292.77|287.37|292.49|287.09|292.77|287.37|292.49|287.09|21
1643144230000|2022-01-25 20:57:10|292.46|287.06|292.32|286.92|292.5|287.1|292.32|286.92|28
1643144240000|2022-01-25 20:57:20|292.29|286.89|292.41|287.01|292.44|287.04|292.28|286.88|19
1643144250000|2022-01-25 20:57:30|292.43|287.03|292.53|287.13|292.55|287.15|292.43|287.03|18
1643144260000|2022-01-25 20:57:40|292.52|287.12|292.54|287.14|292.56|287.16|292.48|287.08|9
1643144270000|2022-01-25 20:57:50|292.55|287.15|292.36|286.96|292.59|287.19|292.36|286.96|15
1643144280000|2022-01-25 20:58:00|292.38|286.98|292.44|287.04|292.53|287.13|292.36|286.96|17
1643144290000|2022-01-25 20:58:10|292.41|287.01|292.42|287.02|292.46|287.06|292.41|287.01|5
1643144300000|2022-01-25 20:58:20|292.43|287.03|292.67|287.27|292.67|287.27|292.43|287.03|15
1643144310000|2022-01-25 20:58:30|292.66|287.26|292.51|287.11|292.7|287.3|292.51|287.11|16
1643144320000|2022-01-25 20:58:40|292.48|287.08|292.57|287.17|292.57|287.17|292.46|287.06|18
1643144330000|2022-01-25 20:58:50|292.56|287.16|292.49|287.09|292.56|287.16|292.46|287.06|13
1643144340000|2022-01-25 20:59:00|292.48|287.08|292.28|286.88|292.48|287.08|292.28|286.88|24
1643144350000|2022-01-25 20:59:10|292.29|286.89|292.39|286.99|292.39|286.99|292.27|286.87|10
1643144360000|2022-01-25 20:59:20|292.4|287|292.39|286.99|292.45|287.05|292.35|286.95|18
1643144370000|2022-01-25 20:59:30|292.36|286.96|292.41|287.01|292.41|287.01|292.28|286.88|17
1643144380000|2022-01-25 20:59:40|292.42|287.02|292.29|286.89|292.43|287.03|292.25|286.85|19
1643144390000|2022-01-25 20:59:50|292.28|286.88|292.39|286.99|292.4|287|292.19|286.79|20
1643144400000|2022-01-25 21:00:00|292.38|286.98|292.43|287.03|292.56|287.16|292.38|286.98|16
1643144410000|2022-01-25 21:00:10|292.42|287.02|292.28|286.88|292.45|287.05|292.27|286.87|21
1643144420000|2022-01-25 21:00:20|292.27|286.87|292.05|286.65|292.27|286.87|292.05|286.65|24
1643144430000|2022-01-25 21:00:30|292.03|286.63|291.8|286.4|292.05|286.65|291.79|286.39|22
1643144440000|2022-01-25 21:00:40|291.81|286.41|291.86|286.46|291.92|286.52|291.81|286.41|18
1643144450000|2022-01-25 21:00:50|291.88|286.48|292.02|286.62|292.06|286.66|291.88|286.48|27
1643144460000|2022-01-25 21:01:00|292.03|286.63|292.23|286.83|292.25|286.85|292.03|286.63|17
1643144470000|2022-01-25 21:01:10|292.22|286.82|292.06|286.66|292.23|286.83|292.01|286.61|22
1643144480000|2022-01-25 21:01:20|292.05|286.65|292.12|286.72|292.12|286.72|292.03|286.63|17
1643144490000|2022-01-25 21:01:30|292.17|286.77|292.08|286.68|292.19|286.79|292.03|286.63|10
1643144500000|2022-01-25 21:01:40|292.07|286.67|292.02|286.62|292.07|286.67|291.79|286.39|24
1643144510000|2022-01-25 21:01:50|292|286.6|291.87|286.47|292.02|286.62|291.84|286.44|22
1643144520000|2022-01-25 21:02:00|291.88|286.48|291.82|286.42|291.9|286.5|291.74|286.34|22
1643144530000|2022-01-25 21:02:10|291.85|286.45|291.83|286.43|291.85|286.45|291.79|286.39|22
1643144540000|2022-01-25 21:02:20|291.85|286.45|291.83|286.43|291.87|286.47|291.82|286.42|12
1643144550000|2022-01-25 21:02:30|291.82|286.42|291.92|286.52|291.95|286.55|291.82|286.42|16
1643144560000|2022-01-25 21:02:40|291.91|286.51|291.8|286.4|291.93|286.53|291.79|286.39|22
1643144570000|2022-01-25 21:02:50|291.81|286.41|291.68|286.28|291.9|286.5|291.68|286.28|26
1643144580000|2022-01-25 21:03:00|291.67|286.27|291.73|286.33|291.85|286.45|291.66|286.26|26
1643144590000|2022-01-25 21:03:10|291.74|286.34|291.84|286.44|291.85|286.45|291.65|286.25|27
1643144600000|2022-01-25 21:03:20|291.83|286.43|291.88|286.48|291.89|286.49|291.81|286.41|20
1643144610000|2022-01-25 21:03:30|291.89|286.49|291.92|286.52|291.97|286.57|291.83|286.43|23
1643144620000|2022-01-25 21:03:40|291.94|286.54|291.99|286.59|292.02|286.62|291.91|286.51|22
1643144630000|2022-01-25 21:03:50|291.92|286.52|291.83|286.43|291.93|286.53|291.75|286.35|25
1643144640000|2022-01-25 21:04:00|291.84|286.44|292.1|286.7|292.1|286.7|291.84|286.44|12
1643144650000|2022-01-25 21:04:10|292.09|286.69|292.06|286.66|292.12|286.72|291.98|286.58|17
1643144660000|2022-01-25 21:04:20|292.05|286.65|292.06|286.66|292.06|286.66|291.99|286.59|4
1643144670000|2022-01-25 21:04:30|291.99|286.59|291.99|286.59|292.06|286.66|291.97|286.57|16
1643144680000|2022-01-25 21:04:40|292|286.6|292|286.6|292.02|286.62|291.99|286.59|17
1643144690000|2022-01-25 21:04:50|292.01|286.61|292.16|286.76|292.17|286.77|292.01|286.61|15
1643144700000|2022-01-25 21:05:00|292.17|286.77|292.01|286.61|292.18|286.78|292.01|286.61|10
1643144710000|2022-01-25 21:05:10|292|286.6|291.82|286.42|292|286.6|291.82|286.42|14
1643144720000|2022-01-25 21:05:20|291.83|286.43|291.81|286.41|291.87|286.47|291.81|286.41|19
1643144730000|2022-01-25 21:05:30|291.85|286.45|291.74|286.34|291.86|286.46|291.74|286.34|9
1643144740000|2022-01-25 21:05:40|291.71|286.31|291.56|286.16|291.71|286.31|291.53|286.13|16
1643144750000|2022-01-25 21:05:50|291.57|286.17|291.57|286.17|291.57|286.17|291.57|286.17|1
1643144760000|2022-01-25 21:06:00|291.56|286.16|290.79|285.39|291.57|286.17|290.77|285.37|24
1643144770000|2022-01-25 21:06:10|290.76|285.36|290.88|285.48|290.92|285.52|290.67|285.27|20
1643144780000|2022-01-25 21:06:20|290.87|285.47|290.67|285.27|290.87|285.47|290.66|285.26|23
1643144790000|2022-01-25 21:06:30|290.66|285.26|290.67|285.27|290.84|285.44|290.66|285.26|28
1643144800000|2022-01-25 21:06:40|290.68|285.28|290.77|285.37|290.8|285.4|290.68|285.28|22
1643144810000|2022-01-25 21:06:50|290.76|285.36|290.74|285.34|290.78|285.38|290.71|285.31|18
1643144820000|2022-01-25 21:07:00|290.75|285.35|290.73|285.33|290.76|285.36|290.73|285.33|15
1643144830000|2022-01-25 21:07:10|290.72|285.32|290.68|285.28|290.72|285.32|290.65|285.25|18
1643144840000|2022-01-25 21:07:20|290.69|285.29|290.72|285.32|290.73|285.33|290.66|285.26|20
1643144850000|2022-01-25 21:07:30|290.75|285.35|290.78|285.38|290.8|285.4|290.74|285.34|17
1643144860000|2022-01-25 21:07:40|290.79|285.39|290.91|285.51|290.93|285.53|290.79|285.39|13
1643144870000|2022-01-25 21:07:50|290.9|285.5|291.16|285.76|291.17|285.77|290.85|285.45|21
1643144880000|2022-01-25 21:08:00|291.15|285.75|291.35|285.95|291.4|286|291.15|285.75|26
1643144890000|2022-01-25 21:08:10|291.31|285.91|291.37|285.97|291.41|286.01|291.29|285.89|14
1643144900000|2022-01-25 21:08:20|291.36|285.96|291.11|285.71|291.36|285.96|291.11|285.71|17
1643144910000|2022-01-25 21:08:30|291.1|285.7|291.06|285.66|291.12|285.72|291.06|285.66|11
1643144920000|2022-01-25 21:08:40|291.07|285.67|291.05|285.65|291.07|285.67|291.04|285.64|5
1643144930000|2022-01-25 21:08:50|291.04|285.64|290.77|285.37|291.04|285.64|290.75|285.35|16
1643144940000|2022-01-25 21:09:00|290.78|285.38|290.88|285.48|290.88|285.48|290.76|285.36|22
1643144950000|2022-01-25 21:09:10|290.89|285.49|290.76|285.36|290.9|285.5|290.73|285.33|18
1643144960000|2022-01-25 21:09:20|290.75|285.35|290.74|285.34|290.76|285.36|290.73|285.33|6
1643144970000|2022-01-25 21:09:30|290.75|285.35|290.76|285.36|290.78|285.38|290.74|285.34|8
1643144980000|2022-01-25 21:09:40|290.74|285.34|290.77|285.37|290.78|285.38|290.74|285.34|13
1643144990000|2022-01-25 21:09:50|290.76|285.36|290.82|285.42|290.9|285.5|290.76|285.36|17
1643145000000|2022-01-25 21:10:00|290.81|285.41|290.73|285.33|290.82|285.42|290.71|285.31|12
1643145010000|2022-01-25 21:10:10|290.72|285.32|290.73|285.33|290.73|285.33|290.71|285.31|9
1643145020000|2022-01-25 21:10:20|290.69|285.29|290.61|285.21|290.69|285.29|290.56|285.16|18
1643145030000|2022-01-25 21:10:30|290.62|285.22|290.86|285.46|290.86|285.46|290.62|285.22|19
1643145040000|2022-01-25 21:10:40|290.85|285.45|290.8|285.4|290.86|285.46|290.8|285.4|8
1643145050000|2022-01-25 21:10:50|290.77|285.37|290.74|285.34|290.77|285.37|290.58|285.18|23
1643145060000|2022-01-25 21:11:00|290.73|285.33|290.95|285.55|290.96|285.56|290.73|285.33|19
1643145070000|2022-01-25 21:11:10|290.96|285.56|291.41|286.01|291.67|286.27|290.96|285.56|36
1643145080000|2022-01-25 21:11:20|291.42|286.02|291.55|286.15|291.62|286.22|291.4|286|24
1643145090000|2022-01-25 21:11:30|291.54|286.14|291.57|286.17|291.57|286.17|291.53|286.13|8
1643145100000|2022-01-25 21:11:40|291.56|286.16|291.46|286.06|291.57|286.17|291.45|286.05|8
1643145110000|2022-01-25 21:11:50|291.48|286.08|291.58|286.18|291.59|286.19|291.48|286.08|5
1643145120000|2022-01-25 21:12:00|291.51|286.11|291.45|286.05|291.51|286.11|291.42|286.02|12
1643145130000|2022-01-25 21:12:10|291.44|286.04|291.43|286.03|291.44|286.04|291.42|286.02|4
1643145140000|2022-01-25 21:12:20|291.5|286.1|291.46|286.06|291.51|286.11|291.46|286.06|18
1643145150000|2022-01-25 21:12:30|291.45|286.05|291.34|285.94|291.45|286.05|291.32|285.92|21
1643145160000|2022-01-25 21:12:40|291.31|285.91|291.43|286.03|291.43|286.03|291.31|285.91|13
1643145170000|2022-01-25 21:12:50|291.46|286.06|291.48|286.08|291.49|286.09|291.46|286.06|11
1643145190000|2022-01-25 21:13:10|291.49|286.09|291.82|286.42|291.82|286.42|291.49|286.09|18
1643145200000|2022-01-25 21:13:20|291.83|286.43|291.73|286.33|291.86|286.46|291.7|286.3|16
1643145210000|2022-01-25 21:13:30|291.76|286.36|291.69|286.29|291.78|286.38|291.66|286.26|19
1643145220000|2022-01-25 21:13:40|291.66|286.26|291.59|286.19|291.68|286.28|291.57|286.17|23
1643145230000|2022-01-25 21:13:50|291.58|286.18|291.62|286.22|291.66|286.26|291.58|286.18|12
1643145240000|2022-01-25 21:14:00|291.61|286.21|291.49|286.09|291.63|286.23|291.48|286.08|20
1643145250000|2022-01-25 21:14:10|291.5|286.1|291.2|285.8|291.5|286.1|291.19|285.79|20
1643145260000|2022-01-25 21:14:20|291.19|285.79|291.28|285.88|291.28|285.88|291.19|285.79|14
1643145270000|2022-01-25 21:14:30|291.29|285.89|291.41|286.01|291.41|286.01|291.29|285.89|17
1643145280000|2022-01-25 21:14:40|291.38|285.98|291.35|285.95|291.39|285.99|291.35|285.95|10
1643145290000|2022-01-25 21:14:50|291.32|285.92|291.43|286.03|291.43|286.03|291.32|285.92|11
1643145300000|2022-01-25 21:15:00|291.44|286.04|291.39|285.99|291.5|286.1|291.39|285.99|16
1643145310000|2022-01-25 21:15:10|291.4|286|291.52|286.12|291.52|286.12|291.39|285.99|13
1643145320000|2022-01-25 21:15:20|291.5|286.1|291.53|286.13|291.55|286.15|291.5|286.1|15
1643145330000|2022-01-25 21:15:30|291.54|286.14|291.52|286.12|291.55|286.15|291.48|286.08|17
1643145340000|2022-01-25 21:15:40|291.48|286.08|291.19|285.79|291.48|286.08|291.19|285.79|20
1643145350000|2022-01-25 21:15:50|291.18|285.78|291.14|285.74|291.19|285.79|291.14|285.74|16
1643145360000|2022-01-25 21:16:00|291.11|285.71|291.03|285.63|291.12|285.72|291.01|285.61|10
1643145370000|2022-01-25 21:16:10|291.04|285.64|291.12|285.72|291.12|285.72|291.04|285.64|12
1643145380000|2022-01-25 21:16:20|291.11|285.71|290.99|285.59|291.11|285.71|290.95|285.55|16
1643145390000|2022-01-25 21:16:30|290.98|285.58|291.14|285.74|291.14|285.74|290.98|285.58|10
1643145400000|2022-01-25 21:16:40|291.17|285.77|291.25|285.85|291.37|285.97|291.17|285.77|23
1643145410000|2022-01-25 21:16:50|291.26|285.86|291.3|285.9|291.34|285.94|291.19|285.79|21
1643145420000|2022-01-25 21:17:00|291.32|285.92|291.24|285.84|291.42|286.02|291.24|285.84|16
1643145430000|2022-01-25 21:17:10|291.25|285.85|291.21|285.81|291.25|285.85|291.19|285.79|13
1643145440000|2022-01-25 21:17:20|291.22|285.82|291.15|285.75|291.22|285.82|291.15|285.75|13
1643145450000|2022-01-25 21:17:30|291.16|285.76|291.17|285.77|291.18|285.78|291.16|285.76|3
1643145460000|2022-01-25 21:17:40|291.16|285.76|291.14|285.74|291.17|285.77|291.13|285.73|12
1643145470000|2022-01-25 21:17:50|291.15|285.75|291.14|285.74|291.16|285.76|291.14|285.74|8
1643145480000|2022-01-25 21:18:00|291.15|285.75|291.15|285.75|291.16|285.76|291.15|285.75|3
1643145490000|2022-01-25 21:18:10|291.13|285.73|291.06|285.66|291.14|285.74|291.06|285.66|9
1643145500000|2022-01-25 21:18:20|291.07|285.67|291.01|285.61|291.2|285.8|291.01|285.61|16
1643145510000|2022-01-25 21:18:30|291|285.6|290.87|285.47|291|285.6|290.87|285.47|13
1643145520000|2022-01-25 21:18:40|290.74|285.34|290.84|285.44|290.88|285.48|290.74|285.34|11
1643145530000|2022-01-25 21:18:50|290.74|285.34|290.82|285.42|290.85|285.45|290.72|285.32|14
1643145540000|2022-01-25 21:19:00|290.81|285.41|290.64|285.24|290.85|285.45|290.6|285.2|18
1643145550000|2022-01-25 21:19:10|290.65|285.25|290.65|285.25|290.66|285.26|290.6|285.2|15
1643145560000|2022-01-25 21:19:20|290.61|285.21|290.43|285.03|290.64|285.24|290.39|284.99|18
1643145570000|2022-01-25 21:19:30|290.4|285|290.44|285.04|290.44|285.04|290.4|285|6
1643145580000|2022-01-25 21:19:40|290.42|285.02|290.43|285.03|290.45|285.05|290.42|285.02|5
1643145590000|2022-01-25 21:19:50|290.42|285.02|290.42|285.02|290.46|285.06|290.39|284.99|21
1643145600000|2022-01-25 21:20:00|290.4|285|290.37|284.97|290.43|285.03|290.37|284.97|17
1643145610000|2022-01-25 21:20:10|290.38|284.98|290.74|285.34|290.74|285.34|290.38|284.98|21
1643145620000|2022-01-25 21:20:20|290.79|285.39|290.59|285.19|290.82|285.42|290.57|285.17|24
1643145630000|2022-01-25 21:20:30|290.6|285.2|290.61|285.21|290.66|285.26|290.59|285.19|15
1643145640000|2022-01-25 21:20:40|290.62|285.22|290.53|285.13|290.62|285.22|290.53|285.13|7
1643145650000|2022-01-25 21:20:50|290.52|285.12|290.51|285.11|290.54|285.14|290.48|285.08|10
1643145660000|2022-01-25 21:21:00|290.53|285.13|290.51|285.11|290.67|285.27|290.5|285.1|22
1643145670000|2022-01-25 21:21:10|290.52|285.12|290.56|285.16|290.56|285.16|290.48|285.08|19
1643145680000|2022-01-25 21:21:20|290.55|285.15|290.49|285.09|290.55|285.15|290.49|285.09|8
1643145690000|2022-01-25 21:21:30|290.52|285.12|290.5|285.1|290.55|285.15|290.49|285.09|12
1643145700000|2022-01-25 21:21:40|290.51|285.11|290.5|285.1|290.51|285.11|290.5|285.1|2
1643145710000|2022-01-25 21:21:50|290.51|285.11|290.52|285.12|290.53|285.13|290.5|285.1|10
1643145720000|2022-01-25 21:22:00|290.5|285.1|290.64|285.24|290.64|285.24|290.5|285.1|17
1643145730000|2022-01-25 21:22:10|290.63|285.23|290.78|285.38|290.79|285.39|290.63|285.23|13
1643145740000|2022-01-25 21:22:20|290.77|285.37|290.78|285.38|290.78|285.38|290.77|285.37|6
1643145750000|2022-01-25 21:22:30|290.79|285.39|290.64|285.24|290.79|285.39|290.64|285.24|11
1643145760000|2022-01-25 21:22:40|290.63|285.23|290.84|285.44|290.84|285.44|290.63|285.23|19
1643145770000|2022-01-25 21:22:50|290.83|285.43|290.83|285.43|290.84|285.44|290.79|285.39|9
1643145780000|2022-01-25 21:23:00|290.84|285.44|290.82|285.42|290.84|285.44|290.82|285.42|2
1643145790000|2022-01-25 21:23:10|290.83|285.43|290.85|285.45|290.85|285.45|290.81|285.41|5
1643145810000|2022-01-25 21:23:30|290.83|285.43|290.81|285.41|290.85|285.45|290.71|285.31|15
1643145820000|2022-01-25 21:23:40|290.77|285.37|290.74|285.34|290.78|285.38|290.74|285.34|4
1643145830000|2022-01-25 21:23:50|290.73|285.33|290.71|285.31|290.74|285.34|290.71|285.31|8
1643145840000|2022-01-25 21:24:00|290.72|285.32|290.81|285.41|290.81|285.41|290.71|285.31|8
1643145850000|2022-01-25 21:24:10|290.76|285.36|290.68|285.28|290.76|285.36|290.67|285.27|13
1643145860000|2022-01-25 21:24:20|290.66|285.26|290.53|285.13|290.66|285.26|290.5|285.1|9
1643145870000|2022-01-25 21:24:30|290.48|285.08|290.61|285.21|290.61|285.21|290.48|285.08|10
1643145880000|2022-01-25 21:24:40|290.62|285.22|290.63|285.23|290.64|285.24|290.62|285.22|9
1643145890000|2022-01-25 21:24:50|290.64|285.24|290.66|285.26|290.71|285.31|290.64|285.24|12
1643145900000|2022-01-25 21:25:00|290.65|285.25|290.63|285.23|290.66|285.26|290.63|285.23|5
1643145910000|2022-01-25 21:25:10|290.65|285.25|290.65|285.25|290.65|285.25|290.64|285.24|5
1643145920000|2022-01-25 21:25:20|290.64|285.24|290.64|285.24|290.64|285.24|290.62|285.22|4
1643145930000|2022-01-25 21:25:30|290.63|285.23|290.52|285.12|290.63|285.23|290.44|285.04|26
1643145940000|2022-01-25 21:25:40|290.51|285.11|290.54|285.14|290.58|285.18|290.43|285.03|15
1643145950000|2022-01-25 21:25:50|290.55|285.15|290.28|284.88|290.56|285.16|290.16|284.76|23
1643145960000|2022-01-25 21:26:00|290.27|284.87|290.2|284.8|290.3|284.9|290.19|284.79|14
1643145970000|2022-01-25 21:26:10|290.21|284.81|290.18|284.78|290.25|284.85|290.18|284.78|14
1643145980000|2022-01-25 21:26:20|290.19|284.79|290.27|284.87|290.28|284.88|290.18|284.78|11
1643145990000|2022-01-25 21:26:30|290.26|284.86|290.22|284.82|290.26|284.86|290.2|284.8|11
1643146000000|2022-01-25 21:26:40|290.26|284.86|290.2|284.8|290.26|284.86|290.2|284.8|19
1643146010000|2022-01-25 21:26:50|290.19|284.79|290.12|284.72|290.19|284.79|290.11|284.71|16
1643146020000|2022-01-25 21:27:00|290.11|284.71|290.13|284.73|290.16|284.76|290.01|284.61|24
1643146030000|2022-01-25 21:27:10|290.12|284.72|290.03|284.63|290.12|284.72|290.03|284.63|6
1643146040000|2022-01-25 21:27:20|290.02|284.62|289.91|284.51|290.02|284.62|289.87|284.47|15
1643146050000|2022-01-25 21:27:30|289.9|284.5|289.94|284.54|289.97|284.57|289.9|284.5|13
1643146060000|2022-01-25 21:27:40|289.93|284.53|289.93|284.53|289.94|284.54|289.92|284.52|7
1643146070000|2022-01-25 21:27:50|289.92|284.52|289.95|284.55|289.96|284.56|289.91|284.51|13
1643146080000|2022-01-25 21:28:00|289.96|284.56|290.01|284.61|290.11|284.71|289.94|284.54|20
1643146090000|2022-01-25 21:28:10|290.02|284.62|290.08|284.68|290.08|284.68|290.02|284.62|8
1643146100000|2022-01-25 21:28:20|290.09|284.69|290.26|284.86|290.26|284.86|290.09|284.69|11
1643146110000|2022-01-25 21:28:30|290.3|284.9|290.28|284.88|290.34|284.94|290.22|284.82|17
1643146120000|2022-01-25 21:28:40|290.29|284.89|290.2|284.8|290.49|285.09|290.2|284.8|21
1643146130000|2022-01-25 21:28:50|290.17|284.77|289.95|284.55|290.17|284.77|289.95|284.55|21
1643146140000|2022-01-25 21:29:00|289.97|284.57|289.95|284.55|289.99|284.59|289.88|284.48|17
1643146150000|2022-01-25 21:29:10|289.94|284.54|290.17|284.77|290.18|284.78|289.94|284.54|16
1643146160000|2022-01-25 21:29:20|290.18|284.78|290.31|284.91|290.31|284.91|290.18|284.78|15
1643146170000|2022-01-25 21:29:30|290.3|284.9|290.32|284.92|290.35|284.95|290.29|284.89|10
1643146180000|2022-01-25 21:29:40|290.33|284.93|290.32|284.92|290.36|284.96|290.31|284.91|11
1643146190000|2022-01-25 21:29:50|290.33|284.93|290.21|284.81|290.33|284.93|290.21|284.81|9
1643146200000|2022-01-25 21:30:00|290.19|284.79|290.29|284.89|290.29|284.89|290.04|284.64|25
1643146210000|2022-01-25 21:30:10|290.3|284.9|290.4|285|290.4|285|290.29|284.89|12
1643146220000|2022-01-25 21:30:20|290.41|285.01|290.31|284.91|290.47|285.07|290.31|284.91|13
1643146230000|2022-01-25 21:30:30|290.32|284.92|290.49|285.09|290.53|285.13|290.31|284.91|15
1643146240000|2022-01-25 21:30:40|290.46|285.06|290.39|284.99|290.46|285.06|290.36|284.96|12
1643146250000|2022-01-25 21:30:50|290.34|284.94|290.33|284.93|290.34|284.94|290.33|284.93|2
1643146260000|2022-01-25 21:31:00|290.34|284.94|290.24|284.84|290.34|284.94|290.24|284.84|12
1643146270000|2022-01-25 21:31:10|290.25|284.85|290.34|284.94|290.35|284.95|290.25|284.85|10
1643146280000|2022-01-25 21:31:20|290.33|284.93|290.33|284.93|290.34|284.94|290.32|284.92|9
1643146290000|2022-01-25 21:31:30|290.34|284.94|290.35|284.95|290.35|284.95|290.34|284.94|2
1643146300000|2022-01-25 21:31:40|290.34|284.94|290.32|284.92|290.35|284.95|290.27|284.87|15
1643146310000|2022-01-25 21:31:50|290.29|284.89|290.31|284.91|290.32|284.92|290.29|284.89|10
1643146320000|2022-01-25 21:32:00|290.32|284.92|290.29|284.89|290.33|284.93|290.26|284.86|15
1643146330000|2022-01-25 21:32:10|290.27|284.87|290.03|284.63|290.27|284.87|290.03|284.63|19
1643146340000|2022-01-25 21:32:20|289.99|284.59|289.91|284.51|289.99|284.59|289.87|284.47|18
1643146350000|2022-01-25 21:32:30|289.9|284.5|289.85|284.45|289.9|284.5|289.8|284.4|8
1643146360000|2022-01-25 21:32:40|289.84|284.44|289.7|284.3|289.85|284.45|289.7|284.3|9
1643146370000|2022-01-25 21:32:50|289.69|284.29|289.9|284.5|289.9|284.5|289.68|284.28|16
1643146380000|2022-01-25 21:33:00|289.94|284.54|289.86|284.46|290.03|284.63|289.85|284.45|14
1643146390000|2022-01-25 21:33:10|289.85|284.45|289.88|284.48|289.89|284.49|289.85|284.45|6
1643146400000|2022-01-25 21:33:20|289.87|284.47|289.88|284.48|289.88|284.48|289.86|284.46|8
1643146410000|2022-01-25 21:33:30|289.89|284.49|289.9|284.5|289.9|284.5|289.89|284.49|2
1643146420000|2022-01-25 21:33:40|289.89|284.49|289.96|284.56|289.96|284.56|289.86|284.46|13
1643146430000|2022-01-25 21:33:50|289.94|284.54|289.9|284.5|289.94|284.54|289.88|284.48|6
1643146440000|2022-01-25 21:34:00|289.91|284.51|289.83|284.43|289.99|284.59|289.83|284.43|15
1643146450000|2022-01-25 21:34:10|289.82|284.42|289.9|284.5|289.91|284.51|289.8|284.4|18
1643146460000|2022-01-25 21:34:20|289.89|284.49|289.85|284.45|289.9|284.5|289.82|284.42|12
1643146470000|2022-01-25 21:34:30|289.84|284.44|289.84|284.44|289.84|284.44|289.84|284.44|1
1643146480000|2022-01-25 21:34:40|289.83|284.43|289.83|284.43|289.83|284.43|289.83|284.43|1
1643146490000|2022-01-25 21:34:50|289.84|284.44|289.84|284.44|289.88|284.48|289.84|284.44|13
1643146500000|2022-01-25 21:35:00|289.81|284.41|289.7|284.3|289.81|284.41|289.62|284.22|17
1643146510000|2022-01-25 21:35:10|289.68|284.28|289.7|284.3|289.71|284.31|289.65|284.25|7
1643146520000|2022-01-25 21:35:20|289.69|284.29|289.68|284.28|289.69|284.29|289.68|284.28|2
1643146530000|2022-01-25 21:35:30|289.67|284.27|289.59|284.19|289.68|284.28|289.59|284.19|13
1643146540000|2022-01-25 21:35:40|289.6|284.2|289.58|284.18|289.64|284.24|289.49|284.09|15
1643146550000|2022-01-25 21:35:50|289.57|284.17|289.5|284.1|289.6|284.2|289.46|284.06|13
1643146560000|2022-01-25 21:36:00|289.49|284.09|289.45|284.05|289.49|284.09|289.42|284.02|9
1643146570000|2022-01-25 21:36:10|289.44|284.04|289.39|283.99|289.45|284.05|289.37|283.97|12
1643146580000|2022-01-25 21:36:20|289.4|284|289.57|284.17|289.62|284.22|289.38|283.98|12
1643146590000|2022-01-25 21:36:30|289.58|284.18|289.6|284.2|289.69|284.29|289.58|284.18|23
1643146600000|2022-01-25 21:36:40|289.62|284.22|289.68|284.28|289.71|284.31|289.62|284.22|13
1643146610000|2022-01-25 21:36:50|289.71|284.31|289.73|284.33|289.75|284.35|289.71|284.31|13
1643146620000|2022-01-25 21:37:00|289.74|284.34|290.24|284.84|290.24|284.84|289.74|284.34|28
1643146630000|2022-01-25 21:37:10|290.23|284.83|290.43|285.03|290.43|285.03|290.22|284.82|16
1643146640000|2022-01-25 21:37:20|290.45|285.05|290.6|285.2|290.63|285.23|290.44|285.04|19
1643146650000|2022-01-25 21:37:30|290.59|285.19|290.32|284.92|290.6|285.2|290.32|284.92|19
1643146660000|2022-01-25 21:37:40|290.33|284.93|290.21|284.81|290.33|284.93|290.21|284.81|13
1643146670000|2022-01-25 21:37:50|290.2|284.8|290.16|284.76|290.2|284.8|290.14|284.74|17
1643146680000|2022-01-25 21:38:00|290.15|284.75|290.16|284.76|290.2|284.8|290.15|284.75|10
1643146690000|2022-01-25 21:38:10|290.15|284.75|290.41|285.01|290.41|285.01|290.15|284.75|17
1643146700000|2022-01-25 21:38:20|290.4|285|290.38|284.98|290.41|285.01|290.38|284.98|5
1643146710000|2022-01-25 21:38:30|290.39|284.99|290.32|284.92|290.39|284.99|290.32|284.92|7
1643146720000|2022-01-25 21:38:40|290.33|284.93|290.38|284.98|290.39|284.99|290.32|284.92|10
1643146730000|2022-01-25 21:38:50|290.39|284.99|290.39|284.99|290.4|285|290.39|284.99|3
1643146740000|2022-01-25 21:39:00|290.4|285|290.18|284.78|290.49|285.09|290.17|284.77|21
1643146750000|2022-01-25 21:39:10|290.19|284.79|290.18|284.78|290.26|284.86|290.18|284.78|15
1643146760000|2022-01-25 21:39:20|290.2|284.8|290.02|284.62|290.2|284.8|290.02|284.62|15
1643146770000|2022-01-25 21:39:30|290.01|284.61|289.96|284.56|290.02|284.62|289.96|284.56|14
1643146780000|2022-01-25 21:39:40|289.97|284.57|290|284.6|290.02|284.62|289.97|284.57|7
1643146790000|2022-01-25 21:39:50|289.99|284.59|289.91|284.51|289.99|284.59|289.91|284.51|6
1643146800000|2022-01-25 21:40:00|289.89|284.49|289.99|284.59|289.99|284.59|289.89|284.49|8
1643146810000|2022-01-25 21:40:10|290.02|284.62|290.1|284.7|290.1|284.7|289.99|284.59|18
1643146820000|2022-01-25 21:40:20|290.14|284.74|290.11|284.71|290.15|284.75|290.09|284.69|10
1643146830000|2022-01-25 21:40:30|290.1|284.7|290.21|284.81|290.23|284.83|290.09|284.69|17
1643146840000|2022-01-25 21:40:40|290.22|284.82|290.21|284.81|290.26|284.86|290.21|284.81|12
1643146850000|2022-01-25 21:40:50|290.22|284.82|290.17|284.77|290.33|284.93|290.17|284.77|18
1643146860000|2022-01-25 21:41:00|290.15|284.75|290.06|284.66|290.15|284.75|290.06|284.66|9
1643146870000|2022-01-25 21:41:10|290.07|284.67|290.01|284.61|290.07|284.67|289.97|284.57|9
1643146880000|2022-01-25 21:41:20|290.03|284.63|290.04|284.64|290.06|284.66|290.03|284.63|7
1643146890000|2022-01-25 21:41:30|290.06|284.66|289.97|284.57|290.06|284.66|289.89|284.49|15
1643146900000|2022-01-25 21:41:40|289.98|284.58|290.04|284.64|290.06|284.66|289.98|284.58|12
1643146910000|2022-01-25 21:41:50|290.05|284.65|290.08|284.68|290.08|284.68|290.05|284.65|4
1643146920000|2022-01-25 21:42:00|290.07|284.67|290.37|284.97|290.37|284.97|290.07|284.67|23
1643146930000|2022-01-25 21:42:10|290.34|284.94|290.26|284.86|290.34|284.94|290.24|284.84|8
1643146940000|2022-01-25 21:42:20|290.25|284.85|290.14|284.74|290.25|284.85|290.14|284.74|6
1643146950000|2022-01-25 21:42:30|290.15|284.75|290.29|284.89|290.29|284.89|290.15|284.75|11
1643146960000|2022-01-25 21:42:40|290.3|284.9|290.31|284.91|290.34|284.94|290.29|284.89|11
1643146970000|2022-01-25 21:42:50|290.32|284.92|290.33|284.93|290.37|284.97|290.32|284.92|9
1643146980000|2022-01-25 21:43:00|290.32|284.92|290.25|284.85|290.32|284.92|290.24|284.84|5
1643146990000|2022-01-25 21:43:10|290.24|284.84|290|284.6|290.24|284.84|289.99|284.59|13
1643147000000|2022-01-25 21:43:20|290.01|284.61|290.03|284.63|290.13|284.73|290.01|284.61|15
1643147010000|2022-01-25 21:43:30|290.02|284.62|289.97|284.57|290.02|284.62|289.92|284.52|16
1643147020000|2022-01-25 21:43:40|289.98|284.58|290|284.6|290.02|284.62|289.98|284.58|5
1643147030000|2022-01-25 21:43:50|290.01|284.61|289.89|284.49|290.01|284.61|289.89|284.49|11
1643147040000|2022-01-25 21:44:00|289.9|284.5|289.99|284.59|290|284.6|289.9|284.5|14
1643147050000|2022-01-25 21:44:10|289.98|284.58|290.03|284.63|290.04|284.64|289.98|284.58|6
1643147060000|2022-01-25 21:44:20|290.04|284.64|289.97|284.57|290.04|284.64|289.97|284.57|9
1643147070000|2022-01-25 21:44:30|289.98|284.58|290.02|284.62|290.02|284.62|289.96|284.56|11
1643147080000|2022-01-25 21:44:40|290.03|284.63|290.01|284.61|290.03|284.63|289.99|284.59|7
1643147090000|2022-01-25 21:44:50|290.02|284.62|289.91|284.51|290.02|284.62|289.91|284.51|8
1643147100000|2022-01-25 21:45:00|289.93|284.53|289.97|284.57|289.99|284.59|289.93|284.53|13
1643147110000|2022-01-25 21:45:10|289.98|284.58|290.5|285.1|290.5|285.1|289.98|284.58|22
1643147120000|2022-01-25 21:45:20|290.51|285.11|290.95|285.55|290.95|285.55|290.49|285.09|23
1643147130000|2022-01-25 21:45:30|290.96|285.56|290.74|285.34|290.96|285.56|290.64|285.24|24
1643147140000|2022-01-25 21:45:40|290.73|285.33|290.65|285.25|290.73|285.33|290.6|285.2|12
1643147150000|2022-01-25 21:45:50|290.66|285.26|290.47|285.07|290.66|285.26|290.47|285.07|12
1643147160000|2022-01-25 21:46:00|290.45|285.05|290.49|285.09|290.51|285.11|290.45|285.05|15
1643147170000|2022-01-25 21:46:10|290.5|285.1|290.64|285.24|290.65|285.25|290.49|285.09|16
1643147180000|2022-01-25 21:46:20|290.65|285.25|290.83|285.43|290.9|285.5|290.65|285.25|26
1643147190000|2022-01-25 21:46:30|290.82|285.42|290.7|285.3|290.85|285.45|290.69|285.29|17
1643147200000|2022-01-25 21:46:40|290.69|285.29|290.63|285.23|290.69|285.29|290.61|285.21|9
1643147210000|2022-01-25 21:46:50|290.65|285.25|290.58|285.18|290.66|285.26|290.58|285.18|12
1643147220000|2022-01-25 21:47:00|290.59|285.19|290.79|285.39|290.79|285.39|290.59|285.19|14
1643147230000|2022-01-25 21:47:10|290.81|285.41|290.81|285.41|290.81|285.41|290.75|285.35|18
1643147240000|2022-01-25 21:47:20|290.82|285.42|290.76|285.36|290.86|285.46|290.75|285.35|21
1643147250000|2022-01-25 21:47:30|290.75|285.35|290.69|285.29|290.75|285.35|290.56|285.16|20
1643147260000|2022-01-25 21:47:40|290.68|285.28|290.55|285.15|290.75|285.35|290.55|285.15|23
1643147270000|2022-01-25 21:47:50|290.54|285.14|290.56|285.16|290.56|285.16|290.54|285.14|11
1643147280000|2022-01-25 21:48:00|290.55|285.15|290.23|284.83|290.55|285.15|290.23|284.83|21
1643147290000|2022-01-25 21:48:10|290.19|284.79|290.28|284.88|290.28|284.88|290.19|284.79|5
1643147300000|2022-01-25 21:48:20|290.25|284.85|290.14|284.74|290.25|284.85|290.14|284.74|5
1643147310000|2022-01-25 21:48:30|290.11|284.71|290.22|284.82|290.23|284.83|290.11|284.71|11
1643147320000|2022-01-25 21:48:40|290.23|284.83|290.22|284.82|290.23|284.83|290.17|284.77|12
1643147330000|2022-01-25 21:48:50|290.23|284.83|290.3|284.9|290.3|284.9|290.23|284.83|9
1643147340000|2022-01-25 21:49:00|290.34|284.94|290.45|285.05|290.47|285.07|290.32|284.92|19
1643147350000|2022-01-25 21:49:10|290.46|285.06|290.63|285.23|290.63|285.23|290.46|285.06|13
1643147360000|2022-01-25 21:49:20|290.64|285.24|290.64|285.24|290.65|285.25|290.57|285.17|13
1643147370000|2022-01-25 21:49:30|290.63|285.23|290.4|285|290.63|285.23|290.39|284.99|18
1643147380000|2022-01-25 21:49:40|290.39|284.99|290.22|284.82|290.42|285.02|290.22|284.82|16
1643147390000|2022-01-25 21:49:50|290.24|284.84|290.23|284.83|290.26|284.86|290.21|284.81|14
1643147400000|2022-01-25 21:50:00|290.22|284.82|290.19|284.79|290.29|284.89|290.19|284.79|9
1643147410000|2022-01-25 21:50:10|290.17|284.77|290.13|284.73|290.17|284.77|290.06|284.66|9
1643147420000|2022-01-25 21:50:20|290.17|284.77|290.18|284.78|290.18|284.78|289.96|284.56|14
1643147430000|2022-01-25 21:50:30|290.05|284.65|290.06|284.66|290.2|284.8|290.04|284.64|6
1643147440000|2022-01-25 21:50:40|289.93|284.53|289.85|284.45|289.93|284.53|289.85|284.45|10
1643147450000|2022-01-25 21:50:50|289.86|284.46|289.72|284.32|289.86|284.46|289.72|284.32|14
1643147460000|2022-01-25 21:51:00|289.67|284.27|289.53|284.13|289.83|284.43|289.51|284.11|25
1643147470000|2022-01-25 21:51:10|289.52|284.12|289.63|284.23|289.63|284.23|289.48|284.08|11
1643147480000|2022-01-25 21:51:20|289.64|284.24|289.92|284.52|289.92|284.52|289.64|284.24|17
1643147490000|2022-01-25 21:51:30|289.95|284.55|289.94|284.54|289.98|284.58|289.92|284.52|12
1643147500000|2022-01-25 21:51:40|289.95|284.55|289.99|284.59|290.01|284.61|289.95|284.55|9
1643147510000|2022-01-25 21:51:50|289.98|284.58|289.99|284.59|290.01|284.61|289.95|284.55|9
1643147520000|2022-01-25 21:52:00|290|284.6|290.08|284.68|290.08|284.68|290|284.6|8
1643147530000|2022-01-25 21:52:10|290.09|284.69|290.04|284.64|290.11|284.71|290.03|284.63|8
1643147540000|2022-01-25 21:52:20|290.02|284.62|289.97|284.57|290.06|284.66|289.97|284.57|16
1643147550000|2022-01-25 21:52:30|289.98|284.58|290.19|284.79|290.23|284.83|289.98|284.58|19
1643147560000|2022-01-25 21:52:40|290.21|284.81|290.24|284.84|290.29|284.89|290.14|284.74|19
1643147570000|2022-01-25 21:52:50|290.25|284.85|290.18|284.78|290.31|284.91|290.18|284.78|13
1643147580000|2022-01-25 21:53:00|290.16|284.76|290.03|284.63|290.17|284.77|290.03|284.63|7
1643147590000|2022-01-25 21:53:10|290.04|284.64|290.01|284.61|290.07|284.67|290.01|284.61|13
1643147600000|2022-01-25 21:53:20|290.02|284.62|290.04|284.64|290.04|284.64|290.02|284.62|7
1643147610000|2022-01-25 21:53:30|290.11|284.71|290.07|284.67|290.24|284.84|290.05|284.65|13
1643147620000|2022-01-25 21:53:40|290.08|284.68|290.1|284.7|290.15|284.75|290.08|284.68|20
1643147630000|2022-01-25 21:53:50|290.09|284.69|290.02|284.62|290.09|284.69|289.99|284.59|18
1643147640000|2022-01-25 21:54:00|290.03|284.63|290.13|284.73|290.13|284.73|290.03|284.63|13
1643147650000|2022-01-25 21:54:10|290.15|284.75|290.24|284.84|290.25|284.85|290.12|284.72|10
1643147660000|2022-01-25 21:54:20|290.25|284.85|290.32|284.92|290.38|284.98|290.25|284.85|19
1643147670000|2022-01-25 21:54:30|290.39|284.99|290.72|285.32|290.72|285.32|290.39|284.99|19
1643147680000|2022-01-25 21:54:40|290.75|285.35|290.73|285.33|290.83|285.43|290.7|285.3|21
1643147690000|2022-01-25 21:54:50|290.72|285.32|290.7|285.3|290.72|285.32|290.64|285.24|14
1643147700000|2022-01-25 21:55:00|290.71|285.31|290.51|285.11|290.72|285.32|290.51|285.11|24
1643147710000|2022-01-25 21:55:10|290.5|285.1|290.34|284.94|290.5|285.1|290.28|284.88|21
1643147720000|2022-01-25 21:55:20|290.36|284.96|290.37|284.97|290.38|284.98|290.28|284.88|13
1643147730000|2022-01-25 21:55:30|290.39|284.99|290.56|285.16|290.56|285.16|290.39|284.99|16
1643147740000|2022-01-25 21:55:40|290.59|285.19|290.56|285.16|290.62|285.22|290.43|285.03|23
1643147750000|2022-01-25 21:55:50|290.57|285.17|290.64|285.24|290.64|285.24|290.47|285.07|15
1643147760000|2022-01-25 21:56:00|290.69|285.29|290.82|285.42|290.82|285.42|290.69|285.29|12
1643147770000|2022-01-25 21:56:10|290.84|285.44|290.91|285.51|290.92|285.52|290.84|285.44|9
1643147780000|2022-01-25 21:56:20|290.9|285.5|290.89|285.49|290.91|285.51|290.89|285.49|4
1643147790000|2022-01-25 21:56:30|290.9|285.5|290.89|285.49|290.9|285.5|290.87|285.47|9
1643147800000|2022-01-25 21:56:40|290.83|285.43|290.64|285.24|290.83|285.43|290.64|285.24|16
1643147810000|2022-01-25 21:56:50|290.62|285.22|290.61|285.21|290.63|285.23|290.6|285.2|8
1643147820000|2022-01-25 21:57:00|290.62|285.22|290.72|285.32|290.82|285.42|290.62|285.22|15
1643147830000|2022-01-25 21:57:10|290.73|285.33|290.75|285.35|290.75|285.35|290.73|285.33|4
1643147840000|2022-01-25 21:57:20|290.74|285.34|290.75|285.35|290.75|285.35|290.74|285.34|4
1643147850000|2022-01-25 21:57:30|290.72|285.32|290.66|285.26|290.72|285.32|290.6|285.2|16
1643147860000|2022-01-25 21:57:40|290.65|285.25|290.68|285.28|290.69|285.29|290.65|285.25|8
1643147870000|2022-01-25 21:57:50|290.69|285.29|290.57|285.17|290.69|285.29|290.57|285.17|10
1643147880000|2022-01-25 21:58:00|290.53|285.13|290.39|284.99|290.53|285.13|290.38|284.98|13
1643147890000|2022-01-25 21:58:10|290.37|284.97|290.6|285.2|290.62|285.22|290.37|284.97|11
1643147900000|2022-01-25 21:58:20|290.61|285.21|290.67|285.27|290.68|285.28|290.61|285.21|12
1643147910000|2022-01-25 21:58:30|290.66|285.26|290.5|285.1|290.67|285.27|290.48|285.08|15
1643147920000|2022-01-25 21:58:40|290.52|285.12|290.42|285.02|290.55|285.15|290.4|285|13
1643147930000|2022-01-25 21:58:50|290.47|285.07|290.41|285.01|290.51|285.11|290.41|285.01|17
1643147940000|2022-01-25 21:59:00|290.36|284.96|290.33|284.93|290.36|284.96|290.31|284.91|9
1643147950000|2022-01-25 21:59:10|290.3|284.9|289.95|284.55|290.3|284.9|289.95|284.55|21
1643147960000|2022-01-25 21:59:20|289.97|284.57|289.88|284.48|289.97|284.57|289.88|284.48|6
1643147970000|2022-01-25 21:59:30|290.03|284.63|290.12|284.72|290.13|284.73|290.03|284.63|8
1643147980000|2022-01-25 21:59:40|290.13|284.73|290.14|284.74|290.16|284.76|290|284.6|13
1643147990000|2022-01-25 21:59:50|290.1|284.7|290.15|284.75|290.15|284.75|290.09|284.69|9
1643148000000|2022-01-25 22:00:00|290.16|284.76|290.44|285.04|290.44|285.04|290.15|284.75|22
1643148010000|2022-01-25 22:00:10|290.48|285.08|290.64|285.24|290.67|285.27|290.46|285.06|25
1643148020000|2022-01-25 22:00:20|290.63|285.23|290.43|285.03|290.63|285.23|290.43|285.03|16
1643148030000|2022-01-25 22:00:30|290.41|285.01|290.29|284.89|290.46|285.06|290.28|284.88|19
1643148040000|2022-01-25 22:00:40|290.28|284.88|290.32|284.92|290.37|284.97|290.21|284.81|19
1643148050000|2022-01-25 22:00:50|290.28|284.88|290.57|285.17|290.57|285.17|290.24|284.84|20
1643148060000|2022-01-25 22:01:00|290.58|285.18|290.71|285.31|290.71|285.31|290.58|285.18|18
1643148070000|2022-01-25 22:01:10|290.67|285.27|290.73|285.33|290.73|285.33|290.67|285.27|12
1643148080000|2022-01-25 22:01:20|290.75|285.35|290.75|285.35|290.79|285.39|290.75|285.35|10
1643148090000|2022-01-25 22:01:30|290.74|285.34|290.79|285.39|290.8|285.4|290.72|285.32|13
1643148100000|2022-01-25 22:01:40|290.8|285.4|290.82|285.42|290.84|285.44|290.8|285.4|9
1643148110000|2022-01-25 22:01:50|290.81|285.41|290.84|285.44|290.86|285.46|290.81|285.41|9
1643148120000|2022-01-25 22:02:00|290.86|285.46|290.96|285.56|290.96|285.56|290.86|285.46|13
1643148130000|2022-01-25 22:02:10|290.95|285.55|290.86|285.46|290.96|285.56|290.85|285.45|12
1643148140000|2022-01-25 22:02:20|290.87|285.47|290.9|285.5|290.92|285.52|290.87|285.47|17
1643148150000|2022-01-25 22:02:30|290.91|285.51|290.9|285.5|290.93|285.53|290.89|285.49|11
1643148160000|2022-01-25 22:02:40|290.89|285.49|290.7|285.3|290.89|285.49|290.7|285.3|14
1643148170000|2022-01-25 22:02:50|290.69|285.29|290.65|285.25|290.69|285.29|290.65|285.25|9
1643148180000|2022-01-25 22:03:00|290.66|285.26|290.65|285.25|290.66|285.26|290.64|285.24|10
1643148190000|2022-01-25 22:03:10|290.64|285.24|290.62|285.22|290.64|285.24|290.62|285.22|3
1643148200000|2022-01-25 22:03:20|290.63|285.23|290.79|285.39|290.82|285.42|290.61|285.21|17
1643148210000|2022-01-25 22:03:30|290.78|285.38|290.79|285.39|290.79|285.39|290.76|285.36|11
1643148220000|2022-01-25 22:03:40|290.72|285.32|290.76|285.36|290.77|285.37|290.72|285.32|10
1643148230000|2022-01-25 22:03:50|290.77|285.37|290.84|285.44|290.86|285.46|290.76|285.36|13
1643148240000|2022-01-25 22:04:00|290.85|285.45|290.89|285.49|290.9|285.5|290.85|285.45|9
1643148250000|2022-01-25 22:04:10|290.9|285.5|290.9|285.5|290.91|285.51|290.9|285.5|3
1643148260000|2022-01-25 22:04:20|290.89|285.49|290.91|285.51|290.97|285.57|290.89|285.49|14
1643148270000|2022-01-25 22:04:30|290.9|285.5|290.74|285.34|290.9|285.5|290.74|285.34|13
1643148280000|2022-01-25 22:04:40|290.73|285.33|290.62|285.22|290.73|285.33|290.6|285.2|18
1643148290000|2022-01-25 22:04:50|290.64|285.24|290.86|285.46|290.86|285.46|290.64|285.24|14
1643148300000|2022-01-25 22:05:00|290.87|285.47|290.92|285.52|290.97|285.57|290.85|285.45|17
1643148310000|2022-01-25 22:05:10|290.97|285.57|291.42|286.02|291.45|286.05|290.97|285.57|15
1643148320000|2022-01-25 22:05:20|291.43|286.03|291.45|286.05|291.45|286.05|291.42|286.02|8
1643148330000|2022-01-25 22:05:30|291.44|286.04|291.4|286|291.44|286.04|291.38|285.98|6
1643148340000|2022-01-25 22:05:40|291.39|285.99|291.31|285.91|291.39|285.99|291.31|285.91|14
1643148350000|2022-01-25 22:05:50|291.32|285.92|291.31|285.91|291.32|285.92|291.22|285.82|17
1643148360000|2022-01-25 22:06:00|291.34|285.94|291.42|286.02|291.47|286.07|291.34|285.94|13
1643148370000|2022-01-25 22:06:10|291.41|286.01|291.3|285.9|291.41|286.01|291.29|285.89|16
1643148380000|2022-01-25 22:06:20|291.31|285.91|291.43|286.03|291.47|286.07|291.31|285.91|18
1643148390000|2022-01-25 22:06:30|291.46|286.06|291.46|286.06|291.46|286.06|291.45|286.05|5
1643148400000|2022-01-25 22:06:40|291.47|286.07|291.49|286.09|291.5|286.1|291.47|286.07|4
1643148410000|2022-01-25 22:06:50|291.5|286.1|291.49|286.09|291.5|286.1|291.48|286.08|6
1643148420000|2022-01-25 22:07:00|291.48|286.08|291.49|286.09|291.49|286.09|291.48|286.08|2
1643148430000|2022-01-25 22:07:10|291.48|286.08|291.51|286.11|291.51|286.11|291.48|286.08|12
1643148440000|2022-01-25 22:07:20|291.52|286.12|291.52|286.12|291.52|286.12|291.5|286.1|9
1643148450000|2022-01-25 22:07:30|291.5|286.1|291.5|286.1|291.52|286.12|291.49|286.09|7
1643148460000|2022-01-25 22:07:40|291.51|286.11|291.52|286.12|291.53|286.13|291.5|286.1|10
1643148470000|2022-01-25 22:07:50|291.53|286.13|291.54|286.14|291.54|286.14|291.53|286.13|6
1643148480000|2022-01-25 22:08:00|291.55|286.15|291.42|286.02|291.55|286.15|291.42|286.02|8
1643148490000|2022-01-25 22:08:10|291.41|286.01|291.35|285.95|291.41|286.01|291.35|285.95|12
1643148500000|2022-01-25 22:08:20|291.34|285.94|291.45|286.05|291.45|286.05|291.34|285.94|14
1643148510000|2022-01-25 22:08:30|291.51|286.11|291.51|286.11|291.52|286.12|291.48|286.08|10
1643148520000|2022-01-25 22:08:40|291.53|286.13|291.55|286.15|291.59|286.19|291.51|286.11|13
1643148530000|2022-01-25 22:08:50|291.56|286.16|291.56|286.16|291.6|286.2|291.56|286.16|4
1643148540000|2022-01-25 22:09:00|291.59|286.19|291.56|286.16|291.59|286.19|291.55|286.15|12
1643148550000|2022-01-25 22:09:10|291.55|286.15|291.54|286.14|291.55|286.15|291.53|286.13|4
1643148560000|2022-01-25 22:09:20|291.6|286.2|291.6|286.2|291.61|286.21|291.6|286.2|3
1643148570000|2022-01-25 22:09:30|291.61|286.21|291.52|286.12|291.61|286.21|291.5|286.1|9
1643148590000|2022-01-25 22:09:50|291.51|286.11|291.36|285.96|291.51|286.11|291.33|285.93|16
1643148600000|2022-01-25 22:10:00|291.33|285.93|291.4|286|291.41|286.01|291.32|285.92|11
1643148610000|2022-01-25 22:10:10|291.39|285.99|291.51|286.11|291.51|286.11|291.39|285.99|8
1643148620000|2022-01-25 22:10:20|291.5|286.1|291.43|286.03|291.51|286.11|291.43|286.03|10
1643148630000|2022-01-25 22:10:30|291.41|286.01|291.44|286.04|291.44|286.04|291.41|286.01|5
1643148640000|2022-01-25 22:10:40|291.43|286.03|291.37|285.97|291.43|286.03|291.35|285.95|10
1643148650000|2022-01-25 22:10:50|291.36|285.96|291.13|285.73|291.36|285.96|291.13|285.73|6
1643148660000|2022-01-25 22:11:00|291.12|285.72|291.21|285.81|291.24|285.84|291.07|285.67|23
1643148670000|2022-01-25 22:11:10|291.2|285.8|291.19|285.79|291.2|285.8|291.19|285.79|2
1643148680000|2022-01-25 22:11:20|291.18|285.78|291.08|285.68|291.18|285.78|291.07|285.67|8
1643148690000|2022-01-25 22:11:30|291.06|285.66|291.08|285.68|291.12|285.72|291.06|285.66|9
1643148700000|2022-01-25 22:11:40|291.07|285.67|291.17|285.77|291.17|285.77|291.06|285.66|10
1643148710000|2022-01-25 22:11:50|291.18|285.78|291.05|285.65|291.18|285.78|291.05|285.65|7
1643148720000|2022-01-25 22:12:00|291.06|285.66|291.13|285.73|291.16|285.76|291.06|285.66|11
1643148730000|2022-01-25 22:12:10|291.14|285.74|291.14|285.74|291.14|285.74|291.14|285.74|1
1643148740000|2022-01-25 22:12:20|291.13|285.73|291.13|285.73|291.13|285.73|291.13|285.73|1
1643148760000|2022-01-25 22:12:40|291.12|285.72|291.16|285.76|291.16|285.76|291.12|285.72|4
1643148770000|2022-01-25 22:12:50|291.17|285.77|290.96|285.56|291.17|285.77|290.96|285.56|17
1643148780000|2022-01-25 22:13:00|290.95|285.55|290.93|285.53|290.96|285.56|290.93|285.53|6
1643148790000|2022-01-25 22:13:10|290.92|285.52|290.94|285.54|290.94|285.54|290.92|285.52|5
1643148800000|2022-01-25 22:13:20|290.95|285.55|291.13|285.73|291.16|285.76|290.95|285.55|12
1643148810000|2022-01-25 22:13:30|291.14|285.74|290.98|285.58|291.15|285.75|290.97|285.57|20
1643148820000|2022-01-25 22:13:40|290.97|285.57|291|285.6|291.01|285.61|290.94|285.54|16
1643148830000|2022-01-25 22:13:50|290.99|285.59|291|285.6|291|285.6|290.99|285.59|4
1643148840000|2022-01-25 22:14:00|290.99|285.59|291.09|285.69|291.15|285.75|290.99|285.59|20
1643148850000|2022-01-25 22:14:10|291.08|285.68|291.12|285.72|291.13|285.73|291.05|285.65|15
1643148860000|2022-01-25 22:14:20|291.13|285.73|291.12|285.72|291.18|285.78|291.12|285.72|12
1643148870000|2022-01-25 22:14:30|291.13|285.73|291.16|285.76|291.16|285.76|291.13|285.73|4
1643148880000|2022-01-25 22:14:40|291.15|285.75|291.12|285.72|291.15|285.75|291.12|285.72|2
1643148890000|2022-01-25 22:14:50|291.14|285.74|291.15|285.75|291.15|285.75|291.12|285.72|8
1643148900000|2022-01-25 22:15:00|291.14|285.74|291.33|285.93|291.33|285.93|291.14|285.74|18
1643148920000|2022-01-25 22:15:20|291.32|285.92|291.23|285.83|291.32|285.92|291.23|285.83|7
1643148930000|2022-01-25 22:15:30|291.19|285.79|291.18|285.78|291.2|285.8|291.17|285.77|8
1643148940000|2022-01-25 22:15:40|291.17|285.77|291.1|285.7|291.18|285.78|291.09|285.69|14
1643148950000|2022-01-25 22:15:50|291.09|285.69|291.09|285.69|291.09|285.69|291.08|285.68|3
1643148960000|2022-01-25 22:16:00|291.08|285.68|291.02|285.62|291.08|285.68|291.02|285.62|5
1643148970000|2022-01-25 22:16:10|291.01|285.61|291.01|285.61|291.02|285.62|291.01|285.61|3
1643148980000|2022-01-25 22:16:20|291|285.6|291|285.6|291|285.6|291|285.6|1
1643148990000|2022-01-25 22:16:30|291.01|285.61|291.06|285.66|291.06|285.66|291.01|285.61|7
1643149000000|2022-01-25 22:16:40|291.05|285.65|290.96|285.56|291.05|285.65|290.96|285.56|6
1643149010000|2022-01-25 22:16:50|290.94|285.54|290.91|285.51|290.94|285.54|290.89|285.49|4
1643149020000|2022-01-25 22:17:00|290.92|285.52|290.9|285.5|290.93|285.53|290.9|285.5|5
1643149030000|2022-01-25 22:17:10|290.91|285.51|290.9|285.5|290.92|285.52|290.9|285.5|4
1643149040000|2022-01-25 22:17:20|290.89|285.49|290.77|285.37|290.9|285.5|290.77|285.37|13
1643149050000|2022-01-25 22:17:30|290.75|285.35|290.73|285.33|290.75|285.35|290.71|285.31|7
1643149060000|2022-01-25 22:17:40|290.72|285.32|290.47|285.07|290.72|285.32|290.47|285.07|20
1643149070000|2022-01-25 22:17:50|290.46|285.06|290.41|285.01|290.49|285.09|290.34|284.94|20
1643149080000|2022-01-25 22:18:00|290.43|285.03|290.38|284.98|290.43|285.03|290.38|284.98|6
1643149090000|2022-01-25 22:18:10|290.39|284.99|290.39|284.99|290.4|285|290.39|284.99|3
1643149100000|2022-01-25 22:18:20|290.4|285|290.4|285|290.4|285|290.4|285|1
1643149110000|2022-01-25 22:18:30|290.41|285.01|290.48|285.08|290.49|285.09|290.41|285.01|11
1643149120000|2022-01-25 22:18:40|290.49|285.09|290.48|285.08|290.52|285.12|290.48|285.08|10
1643149130000|2022-01-25 22:18:50|290.47|285.07|290.47|285.07|290.48|285.08|290.45|285.05|7
1643149140000|2022-01-25 22:19:00|290.48|285.08|290.47|285.07|290.48|285.08|290.47|285.07|2
1643149150000|2022-01-25 22:19:10|290.48|285.08|290.49|285.09|290.49|285.09|290.47|285.07|6
1643149160000|2022-01-25 22:19:20|290.5|285.1|290.39|284.99|290.57|285.17|290.39|284.99|12
1643149170000|2022-01-25 22:19:30|290.36|284.96|290.2|284.8|290.36|284.96|290.18|284.78|15
1643149180000|2022-01-25 22:19:40|290.19|284.79|290.17|284.77|290.2|284.8|290.16|284.76|13
1643149190000|2022-01-25 22:19:50|290.16|284.76|290.21|284.81|290.21|284.81|290.15|284.75|15
1643149200000|2022-01-25 22:20:00|290.2|284.8|290.25|284.85|290.25|284.85|290.2|284.8|11
1643149210000|2022-01-25 22:20:10|290.26|284.86|290.36|284.96|290.36|284.96|290.26|284.86|6
1643149220000|2022-01-25 22:20:20|290.38|284.98|290.39|284.99|290.39|284.99|290.34|284.94|8
1643149230000|2022-01-25 22:20:30|290.38|284.98|290.39|284.99|290.39|284.99|290.38|284.98|2
1643149240000|2022-01-25 22:20:40|290.4|285|290.66|285.26|290.67|285.27|290.4|285|7
1643149250000|2022-01-25 22:20:50|290.67|285.27|290.76|285.36|290.76|285.36|290.67|285.27|4
1643149260000|2022-01-25 22:21:00|290.75|285.35|290.81|285.41|290.84|285.44|290.75|285.35|14
1643149270000|2022-01-25 22:21:10|290.82|285.42|290.82|285.42|290.83|285.43|290.82|285.42|5
1643149280000|2022-01-25 22:21:20|290.83|285.43|290.81|285.41|290.83|285.43|290.79|285.39|17
1643149290000|2022-01-25 22:21:30|290.83|285.43|290.8|285.4|290.83|285.43|290.78|285.38|13
1643149300000|2022-01-25 22:21:40|290.81|285.41|290.69|285.29|290.83|285.43|290.69|285.29|16
1643149310000|2022-01-25 22:21:50|290.65|285.25|290.52|285.12|290.65|285.25|290.51|285.11|8
1643149320000|2022-01-25 22:22:00|290.51|285.11|290.42|285.02|290.51|285.11|290.4|285|11
1643149330000|2022-01-25 22:22:10|290.41|285.01|290.13|284.73|290.41|285.01|290.13|284.73|19
1643149340000|2022-01-25 22:22:20|290.09|284.69|290.09|284.69|290.11|284.71|290|284.6|20
1643149350000|2022-01-25 22:22:30|290.11|284.71|290.17|284.77|290.2|284.8|290.1|284.7|19
1643149360000|2022-01-25 22:22:40|290.2|284.8|290.13|284.73|290.2|284.8|290.12|284.72|20
1643149370000|2022-01-25 22:22:50|290.12|284.72|290.14|284.74|290.14|284.74|290.11|284.71|8
1643149380000|2022-01-25 22:23:00|290.15|284.75|290.17|284.77|290.17|284.77|290.14|284.74|7
1643149390000|2022-01-25 22:23:10|290.18|284.78|290.22|284.82|290.23|284.83|290.18|284.78|12
1643149400000|2022-01-25 22:23:20|290.29|284.89|290.43|285.03|290.44|285.04|290.29|284.89|13
1643149410000|2022-01-25 22:23:30|290.44|285.04|290.51|285.11|290.51|285.11|290.44|285.04|5
1643149420000|2022-01-25 22:23:40|290.54|285.14|290.62|285.22|290.62|285.22|290.54|285.14|16
1643149430000|2022-01-25 22:23:50|290.6|285.2|290.83|285.43|290.83|285.43|290.6|285.2|21
1643149440000|2022-01-25 22:24:00|290.84|285.44|290.85|285.45|290.86|285.46|290.83|285.43|9
1643149450000|2022-01-25 22:24:10|290.84|285.44|290.64|285.24|290.84|285.44|290.6|285.2|13
1643149460000|2022-01-25 22:24:20|290.6|285.2|290.59|285.19|290.6|285.2|290.59|285.19|4
1643149470000|2022-01-25 22:24:30|290.6|285.2|290.62|285.22|290.62|285.22|290.6|285.2|3
1643149480000|2022-01-25 22:24:40|290.64|285.24|290.59|285.19|290.64|285.24|290.59|285.19|3
1643149490000|2022-01-25 22:24:50|290.6|285.2|290.6|285.2|290.65|285.25|290.6|285.2|9
1643149500000|2022-01-25 22:25:00|290.61|285.21|290.6|285.2|290.61|285.21|290.6|285.2|6
1643149510000|2022-01-25 22:25:10|290.61|285.21|290.59|285.19|290.61|285.21|290.59|285.19|7
1643149520000|2022-01-25 22:25:20|290.6|285.2|290.37|284.97|290.6|285.2|290.37|284.97|16
1643149530000|2022-01-25 22:25:30|290.38|284.98|290.39|284.99|290.39|284.99|290.37|284.97|6
1643149540000|2022-01-25 22:25:40|290.34|284.94|290.28|284.88|290.36|284.96|290.25|284.85|10
1643149550000|2022-01-25 22:25:50|290.25|284.85|290.48|285.08|290.48|285.08|290.25|284.85|19
1643149560000|2022-01-25 22:26:00|290.49|285.09|290.48|285.08|290.51|285.11|290.45|285.05|13
1643149570000|2022-01-25 22:26:10|290.49|285.09|290.49|285.09|290.5|285.1|290.48|285.08|5
1643149580000|2022-01-25 22:26:20|290.5|285.1|290.49|285.09|290.5|285.1|290.49|285.09|4
1643149590000|2022-01-25 22:26:30|290.5|285.1|290.67|285.27|290.67|285.27|290.5|285.1|12
1643149600000|2022-01-25 22:26:40|290.66|285.26|290.84|285.44|290.84|285.44|290.66|285.26|8
1643149610000|2022-01-25 22:26:50|290.85|285.45|290.86|285.46|290.86|285.46|290.85|285.45|2
1643149620000|2022-01-25 22:27:00|290.87|285.47|290.86|285.46|290.87|285.47|290.86|285.46|4
1643149630000|2022-01-25 22:27:10|290.87|285.47|290.86|285.46|290.87|285.47|290.86|285.46|4
1643149640000|2022-01-25 22:27:20|290.85|285.45|290.94|285.54|290.94|285.54|290.85|285.45|8
1643149650000|2022-01-25 22:27:30|290.96|285.56|290.99|285.59|290.99|285.59|290.96|285.56|4
1643149660000|2022-01-25 22:27:40|291|285.6|291.03|285.63|291.03|285.63|291|285.6|14
1643149670000|2022-01-25 22:27:50|291.01|285.61|291.01|285.61|291.01|285.61|291.01|285.61|1
1643149680000|2022-01-25 22:28:00|291.02|285.62|291.05|285.65|291.05|285.65|291.02|285.62|3
1643149690000|2022-01-25 22:28:10|291.04|285.64|291|285.6|291.04|285.64|290.98|285.58|12
1643149700000|2022-01-25 22:28:20|291.01|285.61|290.98|285.58|291.02|285.62|290.95|285.55|12
1643149710000|2022-01-25 22:28:30|290.95|285.55|290.95|285.55|290.95|285.55|290.95|285.55|1
1643149720000|2022-01-25 22:28:40|290.94|285.54|290.94|285.54|290.95|285.55|290.93|285.53|5
1643149730000|2022-01-25 22:28:50|290.97|285.57|290.97|285.57|290.98|285.58|290.97|285.57|3
1643149740000|2022-01-25 22:29:00|290.98|285.58|290.96|285.56|290.98|285.58|290.96|285.56|3
1643149750000|2022-01-25 22:29:10|290.97|285.57|290.98|285.58|290.98|285.58|290.97|285.57|6
1643149760000|2022-01-25 22:29:20|290.97|285.57|290.95|285.55|290.97|285.57|290.94|285.54|5
1643149770000|2022-01-25 22:29:30|290.91|285.51|290.85|285.45|290.91|285.51|290.85|285.45|2
1643149780000|2022-01-25 22:29:40|290.86|285.46|290.89|285.49|290.89|285.49|290.86|285.46|2
1643149790000|2022-01-25 22:29:50|290.87|285.47|290.85|285.45|290.87|285.47|290.85|285.45|3
1643149800000|2022-01-25 22:30:00|290.87|285.47|290.96|285.56|290.96|285.56|290.87|285.47|8
1643149810000|2022-01-25 22:30:10|290.95|285.55|290.92|285.52|290.95|285.55|290.92|285.52|2
1643149820000|2022-01-25 22:30:20|290.93|285.53|290.94|285.54|290.94|285.54|290.92|285.52|3
1643149830000|2022-01-25 22:30:30|290.93|285.53|290.92|285.52|290.94|285.54|290.92|285.52|4
1643149840000|2022-01-25 22:30:40|290.93|285.53|290.92|285.52|290.93|285.53|290.9|285.5|5
1643149850000|2022-01-25 22:30:50|290.88|285.48|290.88|285.48|290.9|285.5|290.88|285.48|3
1643149860000|2022-01-25 22:31:00|290.87|285.47|290.88|285.48|290.88|285.48|290.87|285.47|2
1643149870000|2022-01-25 22:31:10|290.87|285.47|290.88|285.48|290.88|285.48|290.87|285.47|2
1643149890000|2022-01-25 22:31:30|290.87|285.47|290.88|285.48|290.88|285.48|290.87|285.47|2
1643149900000|2022-01-25 22:31:40|290.9|285.5|290.94|285.54|290.94|285.54|290.9|285.5|6
1643149910000|2022-01-25 22:31:50|290.95|285.55|290.97|285.57|290.97|285.57|290.95|285.55|5
1643149920000|2022-01-25 22:32:00|290.99|285.59|290.91|285.51|290.99|285.59|290.91|285.51|5
1643149930000|2022-01-25 22:32:10|290.89|285.49|290.81|285.41|290.89|285.49|290.79|285.39|10
1643149940000|2022-01-25 22:32:20|290.82|285.42|290.81|285.41|290.82|285.42|290.79|285.39|5
1643149950000|2022-01-25 22:32:30|290.82|285.42|290.82|285.42|290.82|285.42|290.82|285.42|1
1643149960000|2022-01-25 22:32:40|290.81|285.41|290.76|285.36|290.82|285.42|290.76|285.36|9
1643149980000|2022-01-25 22:33:00|290.75|285.35|290.76|285.36|290.76|285.36|290.75|285.35|4
1643150010000|2022-01-25 22:33:30|290.65|285.25|290.55|285.15|290.65|285.25|290.55|285.15|5
1643150020000|2022-01-25 22:33:40|290.56|285.16|290.54|285.14|290.56|285.16|290.53|285.13|8
1643150030000|2022-01-25 22:33:50|290.56|285.16|290.57|285.17|290.57|285.17|290.56|285.16|2
1643150040000|2022-01-25 22:34:00|290.56|285.16|290.61|285.21|290.61|285.21|290.56|285.16|10
1643150060000|2022-01-25 22:34:20|290.65|285.25|290.68|285.28|290.68|285.28|290.65|285.25|2
1643150070000|2022-01-25 22:34:30|290.67|285.27|290.67|285.27|290.68|285.28|290.67|285.27|3
1643150080000|2022-01-25 22:34:40|290.64|285.24|290.64|285.24|290.64|285.24|290.64|285.24|1
1643150090000|2022-01-25 22:34:50|290.65|285.25|290.67|285.27|290.68|285.28|290.65|285.25|7
1643150100000|2022-01-25 22:35:00|290.68|285.28|290.74|285.34|290.74|285.34|290.65|285.25|24
1643150110000|2022-01-25 22:35:10|290.72|285.32|290.76|285.36|290.76|285.36|290.72|285.32|6
1643150120000|2022-01-25 22:35:20|290.77|285.37|291.03|285.63|291.03|285.63|290.76|285.36|11
1643150130000|2022-01-25 22:35:30|291.02|285.62|291.13|285.73|291.13|285.73|291.02|285.62|12
1643150140000|2022-01-25 22:35:40|291.15|285.75|291.32|285.92|291.33|285.93|291.15|285.75|12
1643150150000|2022-01-25 22:35:50|291.33|285.93|291.38|285.98|291.38|285.98|291.32|285.92|9
1643150160000|2022-01-25 22:36:00|291.4|286|291.39|285.99|291.4|286|291.38|285.98|5
1643150170000|2022-01-25 22:36:10|291.41|286.01|291.55|286.15|291.55|286.15|291.39|285.99|6
1643150180000|2022-01-25 22:36:20|291.56|286.16|291.57|286.17|291.57|286.17|291.56|286.16|6
1643150190000|2022-01-25 22:36:30|291.56|286.16|291.58|286.18|291.62|286.22|291.55|286.15|10
1643150200000|2022-01-25 22:36:40|291.62|286.22|291.65|286.25|291.73|286.33|291.62|286.22|17
1643150210000|2022-01-25 22:36:50|291.64|286.24|291.63|286.23|291.65|286.25|291.62|286.22|10
1643150220000|2022-01-25 22:37:00|291.62|286.22|291.66|286.26|291.66|286.26|291.62|286.22|3
1643150230000|2022-01-25 22:37:10|291.65|286.25|291.62|286.22|291.65|286.25|291.62|286.22|4
1643150240000|2022-01-25 22:37:20|291.61|286.21|291.56|286.16|291.61|286.21|291.56|286.16|6
1643150250000|2022-01-25 22:37:30|291.55|286.15|291.36|285.96|291.55|286.15|291.36|285.96|13
1643150260000|2022-01-25 22:37:40|291.34|285.94|291.19|285.79|291.34|285.94|291.19|285.79|15
1643150270000|2022-01-25 22:37:50|291.2|285.8|291.18|285.78|291.21|285.81|291.18|285.78|5
1643150280000|2022-01-25 22:38:00|291.19|285.79|291.19|285.79|291.19|285.79|291.19|285.79|1
1643150290000|2022-01-25 22:38:10|291.18|285.78|291.2|285.8|291.2|285.8|291.18|285.78|3
1643150300000|2022-01-25 22:38:20|291.19|285.79|291.19|285.79|291.19|285.79|291.19|285.79|1
1643150310000|2022-01-25 22:38:30|291.2|285.8|291.19|285.79|291.2|285.8|291.19|285.79|2
1643150340000|2022-01-25 22:39:00|291.18|285.78|291.18|285.78|291.2|285.8|291.18|285.78|4
1643150370000|2022-01-25 22:39:30|291.19|285.79|291.19|285.79|291.19|285.79|291.19|285.79|1
1643150380000|2022-01-25 22:39:40|291.2|285.8|291.18|285.78|291.2|285.8|291.18|285.78|3
1643150390000|2022-01-25 22:39:50|291.17|285.77|291.14|285.74|291.17|285.77|291.14|285.74|6
1643150400000|2022-01-25 22:40:00|291.15|285.75|291.14|285.74|291.15|285.75|291.12|285.72|3
1643150410000|2022-01-25 22:40:10|291.15|285.75|291.14|285.74|291.15|285.75|291.14|285.74|2
1643150440000|2022-01-25 22:40:40|291.12|285.72|291.16|285.76|291.16|285.76|291.12|285.72|3
1643150450000|2022-01-25 22:40:50|291.18|285.78|291.28|285.88|291.28|285.88|291.18|285.78|7
1643150460000|2022-01-25 22:41:00|291.29|285.89|291.3|285.9|291.3|285.9|291.29|285.89|4
1643150470000|2022-01-25 22:41:10|291.31|285.91|291.41|286.01|291.41|286.01|291.31|285.91|6
1643150480000|2022-01-25 22:41:20|291.42|286.02|291.42|286.02|291.42|286.02|291.42|286.02|1
1643150490000|2022-01-25 22:41:30|291.43|286.03|291.43|286.03|291.43|286.03|291.42|286.02|5
1643150500000|2022-01-25 22:41:40|291.44|286.04|291.45|286.05|291.45|286.05|291.44|286.04|2
1643150510000|2022-01-25 22:41:50|291.46|286.06|291.45|286.05|291.46|286.06|291.45|286.05|4
1643150520000|2022-01-25 22:42:00|291.46|286.06|291.46|286.06|291.46|286.06|291.46|286.06|1
1643150540000|2022-01-25 22:42:20|291.45|286.05|291.43|286.03|291.45|286.05|291.43|286.03|3
1643150550000|2022-01-25 22:42:30|291.44|286.04|291.44|286.04|291.45|286.05|291.44|286.04|3
1643150580000|2022-01-25 22:43:00|291.43|286.03|291.43|286.03|291.43|286.03|291.43|286.03|1
1643150590000|2022-01-25 22:43:10|291.42|286.02|291.28|285.88|291.42|286.02|291.27|285.87|12
1643150600000|2022-01-25 22:43:20|291.24|285.84|291.24|285.84|291.24|285.84|291.22|285.82|4
1643150610000|2022-01-25 22:43:30|291.25|285.85|291.24|285.84|291.25|285.85|291.24|285.84|2
1643150630000|2022-01-25 22:43:50|291.3|285.9|291.3|285.9|291.3|285.9|291.29|285.89|5
1643150680000|2022-01-25 22:44:40|291.31|285.91|291.23|285.83|291.31|285.91|291.23|285.83|7
1643150690000|2022-01-25 22:44:50|291.24|285.84|291.24|285.84|291.24|285.84|291.24|285.84|1
1643150700000|2022-01-25 22:45:00|291.25|285.85|291.31|285.91|291.31|285.91|291.25|285.85|4
1643150710000|2022-01-25 22:45:10|291.32|285.92|291.4|286|291.4|286|291.32|285.92|7
1643150720000|2022-01-25 22:45:20|291.41|286.01|291.58|286.18|291.58|286.18|291.41|286.01|11
1643150730000|2022-01-25 22:45:30|291.59|286.19|291.58|286.18|291.6|286.2|291.58|286.18|4
1643150740000|2022-01-25 22:45:40|291.59|286.19|291.59|286.19|291.59|286.19|291.59|286.19|1
1643150750000|2022-01-25 22:45:50|291.61|286.21|291.62|286.22|291.64|286.24|291.61|286.21|10
1643150760000|2022-01-25 22:46:00|291.63|286.23|291.66|286.26|291.66|286.26|291.63|286.23|8
1643150770000|2022-01-25 22:46:10|291.63|286.23|291.63|286.23|291.63|286.23|291.63|286.23|1
1643150780000|2022-01-25 22:46:20|291.65|286.25|291.72|286.32|291.74|286.34|291.65|286.25|7
1643150790000|2022-01-25 22:46:30|291.71|286.31|291.73|286.33|291.73|286.33|291.71|286.31|2
1643150800000|2022-01-25 22:46:40|291.74|286.34|291.72|286.32|291.74|286.34|291.69|286.29|9
1643150810000|2022-01-25 22:46:50|291.74|286.34|291.78|286.38|291.78|286.38|291.74|286.34|3
1643150820000|2022-01-25 22:47:00|291.8|286.4|291.79|286.39|291.8|286.4|291.79|286.39|2
1643150830000|2022-01-25 22:47:10|291.81|286.41|291.85|286.45|291.86|286.46|291.81|286.41|4
1643150840000|2022-01-25 22:47:20|291.87|286.47|291.9|286.5|291.91|286.51|291.87|286.47|9
1643150850000|2022-01-25 22:47:30|291.89|286.49|291.82|286.42|291.89|286.49|291.79|286.39|11
1643150860000|2022-01-25 22:47:40|291.81|286.41|291.82|286.42|291.82|286.42|291.81|286.41|2
1643150870000|2022-01-25 22:47:50|291.83|286.43|291.82|286.42|291.83|286.43|291.81|286.41|4
1643150890000|2022-01-25 22:48:10|291.83|286.43|291.88|286.48|291.88|286.48|291.81|286.41|9
1643150900000|2022-01-25 22:48:20|291.84|286.44|291.83|286.43|291.84|286.44|291.8|286.4|7
1643150910000|2022-01-25 22:48:30|291.84|286.44|291.83|286.43|291.84|286.44|291.83|286.43|2
1643150920000|2022-01-25 22:48:40|291.84|286.44|291.83|286.43|291.84|286.44|291.81|286.41|5
1643150930000|2022-01-25 22:48:50|291.8|286.4|291.82|286.42|291.82|286.42|291.79|286.39|11
1643150940000|2022-01-25 22:49:00|291.79|286.39|291.81|286.41|291.81|286.41|291.79|286.39|2
1643150950000|2022-01-25 22:49:10|291.79|286.39|291.79|286.39|291.79|286.39|291.79|286.39|1
1643150960000|2022-01-25 22:49:20|291.82|286.42|291.87|286.47|291.89|286.49|291.82|286.42|11
1643150970000|2022-01-25 22:49:30|291.86|286.46|291.88|286.48|291.88|286.48|291.86|286.46|5
1643150980000|2022-01-25 22:49:40|291.89|286.49|291.89|286.49|291.89|286.49|291.89|286.49|1
1643150990000|2022-01-25 22:49:50|291.9|286.5|291.9|286.5|291.91|286.51|291.89|286.49|7
1643151000000|2022-01-25 22:50:00|291.91|286.51|291.92|286.52|291.92|286.52|291.91|286.51|2
1643151010000|2022-01-25 22:50:10|291.91|286.51|291.93|286.53|291.93|286.53|291.91|286.51|2
1643151020000|2022-01-25 22:50:20|291.94|286.54|291.94|286.54|291.94|286.54|291.94|286.54|1
1643151030000|2022-01-25 22:50:30|291.95|286.55|291.95|286.55|291.97|286.57|291.95|286.55|3
1643151040000|2022-01-25 22:50:40|291.94|286.54|291.9|286.5|291.94|286.54|291.9|286.5|7
1643151060000|2022-01-25 22:51:00|291.91|286.51|291.93|286.53|291.93|286.53|291.91|286.51|5
1643151070000|2022-01-25 22:51:10|291.92|286.52|291.94|286.54|291.95|286.55|291.91|286.51|6
1643151080000|2022-01-25 22:51:20|291.92|286.52|291.93|286.53|291.93|286.53|291.92|286.52|2
1643151090000|2022-01-25 22:51:30|291.92|286.52|291.92|286.52|291.92|286.52|291.91|286.51|7
1643151110000|2022-01-25 22:51:50|291.91|286.51|291.92|286.52|291.92|286.52|291.91|286.51|2
1643151120000|2022-01-25 22:52:00|291.91|286.51|291.76|286.36|291.92|286.52|291.7|286.3|10
1643151130000|2022-01-25 22:52:10|291.75|286.35|291.8|286.4|291.8|286.4|291.67|286.27|19
1643151140000|2022-01-25 22:52:20|291.79|286.39|291.81|286.41|291.81|286.41|291.78|286.38|7
1643151150000|2022-01-25 22:52:30|291.82|286.42|291.8|286.4|291.82|286.42|291.8|286.4|3
1643151160000|2022-01-25 22:52:40|291.81|286.41|291.96|286.56|291.96|286.56|291.81|286.41|7
1643151170000|2022-01-25 22:52:50|291.99|286.59|292.02|286.62|292.02|286.62|291.98|286.58|3
1643151200000|2022-01-25 22:53:20|292.03|286.63|292.03|286.63|292.03|286.63|292.03|286.63|1
1643151240000|2022-01-25 22:54:00|292.02|286.62|292.02|286.62|292.02|286.62|292.02|286.62|1
1643151250000|2022-01-25 22:54:10|292.01|286.61|291.82|286.42|292.01|286.61|291.81|286.41|11
1643151260000|2022-01-25 22:54:20|291.8|286.4|291.82|286.42|291.83|286.43|291.79|286.39|7
1643151270000|2022-01-25 22:54:30|291.81|286.41|291.82|286.42|291.82|286.42|291.81|286.41|2
1643151280000|2022-01-25 22:54:40|291.83|286.43|291.99|286.59|291.99|286.59|291.82|286.42|10
1643151290000|2022-01-25 22:54:50|292|286.6|292|286.6|292|286.6|292|286.6|1
1643151300000|2022-01-25 22:55:00|292.01|286.61|292|286.6|292.01|286.61|292|286.6|2
1643151310000|2022-01-25 22:55:10|291.99|286.59|291.98|286.58|292|286.6|291.98|286.58|4
1643151320000|2022-01-25 22:55:20|291.97|286.57|291.86|286.46|291.97|286.57|291.84|286.44|10
1643151330000|2022-01-25 22:55:30|291.87|286.47|291.86|286.46|291.87|286.47|291.86|286.46|4
1643151340000|2022-01-25 22:55:40|291.84|286.44|291.82|286.42|291.85|286.45|291.82|286.42|6
1643151350000|2022-01-25 22:55:50|291.83|286.43|291.88|286.48|291.89|286.49|291.82|286.42|14
1643151360000|2022-01-25 22:56:00|291.89|286.49|291.88|286.48|291.89|286.49|291.88|286.48|4
1643151370000|2022-01-25 22:56:10|291.89|286.49|291.97|286.57|291.97|286.57|291.89|286.49|3
1643151380000|2022-01-25 22:56:20|291.98|286.58|292|286.6|292|286.6|291.98|286.58|2
1643151390000|2022-01-25 22:56:30|292.01|286.61|292.01|286.61|292.02|286.62|292.01|286.61|9
1643151400000|2022-01-25 22:56:40|292.03|286.63|292.01|286.61|292.03|286.63|292.01|286.61|3
1643151420000|2022-01-25 22:57:00|292.02|286.62|292.03|286.63|292.03|286.63|292.02|286.62|2
1643151440000|2022-01-25 22:57:20|292.05|286.65|292.05|286.65|292.05|286.65|292.04|286.64|3
1643151450000|2022-01-25 22:57:30|292.06|286.66|292.06|286.66|292.06|286.66|292.05|286.65|5
1643151460000|2022-01-25 22:57:40|292.05|286.65|291.99|286.59|292.05|286.65|291.97|286.57|10
1643151470000|2022-01-25 22:57:50|292|286.6|292|286.6|292|286.6|291.99|286.59|3
1643151480000|2022-01-25 22:58:00|292.02|286.62|292.02|286.62|292.02|286.62|292.02|286.62|1
1643151510000|2022-01-25 22:58:30|292.01|286.61|292.02|286.62|292.02|286.62|292.01|286.61|2
1643151520000|2022-01-25 22:58:40|292.03|286.63|292.1|286.7|292.1|286.7|292.03|286.63|4
1643151530000|2022-01-25 22:58:50|292.11|286.71|292.11|286.71|292.11|286.71|292.1|286.7|3
1643151550000|2022-01-25 22:59:10|292.12|286.72|292.53|287.13|292.59|287.19|292.12|286.72|22
1643151560000|2022-01-25 22:59:20|292.59|287.19|293.25|287.85|293.28|287.88|292.56|287.16|22
1643151570000|2022-01-25 22:59:30|293.22|287.82|293.2|287.8|293.24|287.84|293.2|287.8|10
1643151580000|2022-01-25 22:59:40|293.19|287.79|293.29|287.89|293.29|287.89|293.18|287.78|17
1643151590000|2022-01-25 22:59:50|293.34|287.94|293.55|288.15|293.55|288.15|293.34|287.94|10
1643151600000|2022-01-25 23:00:00|293.61|288.21|293.89|288.49|293.89|288.49|293.61|288.21|5
1643151610000|2022-01-25 23:00:10|293.9|288.5|293.69|288.29|293.92|288.52|293.69|288.29|20
1643151620000|2022-01-25 23:00:20|293.72|288.32|293.34|287.94|293.72|288.32|293.34|287.94|23
1643151630000|2022-01-25 23:00:30|293.33|287.93|293.09|287.69|293.33|287.93|293.02|287.62|25
1643151640000|2022-01-25 23:00:40|293.08|287.68|292.65|287.25|293.08|287.68|292.65|287.25|29
1643151650000|2022-01-25 23:00:50|292.66|287.26|292.72|287.32|292.73|287.33|292.66|287.26|18
1643151660000|2022-01-25 23:01:00|292.73|287.33|292.8|287.4|292.82|287.42|292.73|287.33|14
1643151670000|2022-01-25 23:01:10|292.79|287.39|292.75|287.35|292.84|287.44|292.75|287.35|8
1643151680000|2022-01-25 23:01:20|292.76|287.36|292.81|287.41|292.83|287.43|292.76|287.36|16
1643151690000|2022-01-25 23:01:30|292.8|287.4|292.66|287.26|292.82|287.42|292.66|287.26|8
1643151700000|2022-01-25 23:01:40|292.67|287.27|292.75|287.35|292.78|287.38|292.57|287.17|22
1643151710000|2022-01-25 23:01:50|292.77|287.37|292.8|287.4|292.83|287.43|292.76|287.36|19
1643151720000|2022-01-25 23:02:00|292.81|287.41|292.83|287.43|292.89|287.49|292.81|287.41|18
1643151730000|2022-01-25 23:02:10|292.84|287.44|292.77|287.37|292.85|287.45|292.77|287.37|10
1643151740000|2022-01-25 23:02:20|292.71|287.31|292.54|287.14|292.71|287.31|292.5|287.1|17
1643151750000|2022-01-25 23:02:30|292.55|287.15|292.65|287.25|292.66|287.26|292.52|287.12|11
1643151760000|2022-01-25 23:02:40|292.66|287.26|292.82|287.42|292.83|287.43|292.66|287.26|20
1643151770000|2022-01-25 23:02:50|292.84|287.44|292.91|287.51|292.92|287.52|292.83|287.43|11
1643151780000|2022-01-25 23:03:00|292.92|287.52|292.91|287.51|292.94|287.54|292.9|287.5|15
1643151790000|2022-01-25 23:03:10|292.93|287.53|292.93|287.53|292.93|287.53|292.88|287.48|18
1643151800000|2022-01-25 23:03:20|292.92|287.52|292.95|287.55|292.96|287.56|292.91|287.51|16
1643151810000|2022-01-25 23:03:30|292.96|287.56|292.97|287.57|292.97|287.57|292.92|287.52|10
1643151820000|2022-01-25 23:03:40|292.96|287.56|293.01|287.61|293.01|287.61|292.95|287.55|13
1643151830000|2022-01-25 23:03:50|293|287.6|293.2|287.8|293.22|287.82|292.98|287.58|26
1643151840000|2022-01-25 23:04:00|293.19|287.79|293.27|287.87|293.31|287.91|293.17|287.77|19
1643151850000|2022-01-25 23:04:10|293.3|287.9|293.38|287.98|293.38|287.98|293.28|287.88|17
1643151860000|2022-01-25 23:04:20|293.39|287.99|293.54|288.14|293.62|288.22|293.38|287.98|10
1643151870000|2022-01-25 23:04:30|293.56|288.16|293.59|288.19|293.6|288.2|293.51|288.11|24
1643151880000|2022-01-25 23:04:40|293.58|288.18|293.69|288.29|293.72|288.32|293.57|288.17|22
1643151890000|2022-01-25 23:04:50|293.7|288.3|293.76|288.36|293.82|288.42|293.69|288.29|18
1643151900000|2022-01-25 23:05:00|293.75|288.35|293.77|288.37|293.81|288.41|293.73|288.33|19
1643151910000|2022-01-25 23:05:10|293.78|288.38|293.77|288.37|293.79|288.39|293.75|288.35|12
1643151920000|2022-01-25 23:05:20|293.78|288.38|293.78|288.38|293.8|288.4|293.75|288.35|17
1643151930000|2022-01-25 23:05:30|293.79|288.39|293.74|288.34|293.79|288.39|293.72|288.32|14
1643151940000|2022-01-25 23:05:40|293.75|288.35|293.77|288.37|293.79|288.39|293.67|288.27|20
1643151950000|2022-01-25 23:05:50|293.79|288.39|293.79|288.39|293.84|288.44|293.78|288.38|14
1643151960000|2022-01-25 23:06:00|293.78|288.38|293.76|288.36|293.8|288.4|293.76|288.36|8
1643151970000|2022-01-25 23:06:10|293.79|288.39|294.06|288.66|294.07|288.67|293.78|288.38|22
1643151980000|2022-01-25 23:06:20|294.08|288.68|294.12|288.72|294.12|288.72|294.07|288.67|19
1643151990000|2022-01-25 23:06:30|294.11|288.71|294.04|288.64|294.11|288.71|293.95|288.55|20
1643152000000|2022-01-25 23:06:40|294.05|288.65|293.87|288.47|294.05|288.65|293.81|288.41|23
1643152010000|2022-01-25 23:06:50|293.86|288.46|293.87|288.47|293.96|288.56|293.84|288.44|24
1643152020000|2022-01-25 23:07:00|293.86|288.46|293.72|288.32|293.86|288.46|293.72|288.32|22
1643152030000|2022-01-25 23:07:10|293.71|288.31|293.72|288.32|293.72|288.32|293.66|288.26|14
1643152040000|2022-01-25 23:07:20|293.73|288.33|293.76|288.36|293.76|288.36|293.71|288.31|9
1643152050000|2022-01-25 23:07:30|293.75|288.35|293.72|288.32|293.75|288.35|293.71|288.31|5
1643152060000|2022-01-25 23:07:40|293.73|288.33|293.76|288.36|293.76|288.36|293.73|288.33|7
1643152070000|2022-01-25 23:07:50|293.78|288.38|293.83|288.43|293.83|288.43|293.78|288.38|9
1643152080000|2022-01-25 23:08:00|293.86|288.46|293.86|288.46|293.87|288.47|293.84|288.44|7
1643152090000|2022-01-25 23:08:10|293.85|288.45|293.88|288.48|293.88|288.48|293.85|288.45|5
1643152100000|2022-01-25 23:08:20|293.87|288.47|293.87|288.47|293.87|288.47|293.87|288.47|1
1643152110000|2022-01-25 23:08:30|293.88|288.48|293.86|288.46|293.88|288.48|293.86|288.46|7
1643152120000|2022-01-25 23:08:40|293.88|288.48|293.89|288.49|293.9|288.5|293.87|288.47|12
1643152130000|2022-01-25 23:08:50|293.88|288.48|293.89|288.49|293.89|288.49|293.88|288.48|4
1643152140000|2022-01-25 23:09:00|293.88|288.48|294.01|288.61|294.01|288.61|293.88|288.48|19
1643152150000|2022-01-25 23:09:10|294.09|288.69|293.97|288.57|294.09|288.69|293.95|288.55|18
1643152160000|2022-01-25 23:09:20|293.96|288.56|294|288.6|294|288.6|293.93|288.53|20
1643152170000|2022-01-25 23:09:30|293.99|288.59|293.93|288.53|294.01|288.61|293.93|288.53|11
1643152180000|2022-01-25 23:09:40|293.92|288.52|293.74|288.34|293.99|288.59|293.74|288.34|21
1643152190000|2022-01-25 23:09:50|293.79|288.39|293.83|288.43|293.85|288.45|293.74|288.34|13
1643152200000|2022-01-25 23:10:00|293.82|288.42|293.8|288.4|293.82|288.42|293.77|288.37|7
1643152210000|2022-01-25 23:10:10|293.79|288.39|293.79|288.39|293.82|288.42|293.66|288.26|22
1643152220000|2022-01-25 23:10:20|293.77|288.37|293.83|288.43|293.84|288.44|293.77|288.37|9
1643152230000|2022-01-25 23:10:30|293.84|288.44|293.78|288.38|293.84|288.44|293.77|288.37|6
1643152240000|2022-01-25 23:10:40|293.79|288.39|293.77|288.37|293.81|288.41|293.71|288.31|7
1643152250000|2022-01-25 23:10:50|293.75|288.35|293.62|288.22|293.76|288.36|293.62|288.22|10
1643152260000|2022-01-25 23:11:00|293.63|288.23|293.64|288.24|293.65|288.25|293.61|288.21|11
1643152270000|2022-01-25 23:11:10|293.65|288.25|293.66|288.26|293.67|288.27|293.65|288.25|6
1643152280000|2022-01-25 23:11:20|293.67|288.27|293.63|288.23|293.67|288.27|293.63|288.23|3
1643152290000|2022-01-25 23:11:30|293.64|288.24|293.64|288.24|293.65|288.25|293.59|288.19|14
1643152300000|2022-01-25 23:11:40|293.65|288.25|293.65|288.25|293.65|288.25|293.65|288.25|1
1643152310000|2022-01-25 23:11:50|293.66|288.26|293.7|288.3|293.74|288.34|293.66|288.26|9
1643152320000|2022-01-25 23:12:00|293.69|288.29|293.77|288.37|293.77|288.37|293.69|288.29|8
1643152330000|2022-01-25 23:12:10|293.75|288.35|293.82|288.42|293.83|288.43|293.75|288.35|7
1643152340000|2022-01-25 23:12:20|293.81|288.41|293.82|288.42|293.84|288.44|293.81|288.41|10
1643152350000|2022-01-25 23:12:30|293.83|288.43|293.77|288.37|293.84|288.44|293.69|288.29|14
1643152360000|2022-01-25 23:12:40|293.78|288.38|293.87|288.47|293.87|288.47|293.78|288.38|20
1643152370000|2022-01-25 23:12:50|293.89|288.49|293.79|288.39|293.89|288.49|293.78|288.38|17
1643152380000|2022-01-25 23:13:00|293.76|288.36|293.82|288.42|293.87|288.47|293.76|288.36|19
1643152390000|2022-01-25 23:13:10|293.81|288.41|293.8|288.4|293.84|288.44|293.8|288.4|14
1643152400000|2022-01-25 23:13:20|293.81|288.41|294.81|289.41|294.81|289.41|293.81|288.41|31
1643152410000|2022-01-25 23:13:30|294.82|289.42|294.78|289.38|294.83|289.43|294.75|289.35|13
1643152420000|2022-01-25 23:13:40|294.77|289.37|294.81|289.41|294.84|289.44|294.77|289.37|9
1643152430000|2022-01-25 23:13:50|294.84|289.44|294.87|289.47|294.87|289.47|294.8|289.4|16
1643152440000|2022-01-25 23:14:00|294.86|289.46|294.86|289.46|294.94|289.54|294.85|289.45|12
1643152450000|2022-01-25 23:14:10|294.87|289.47|294.83|289.43|294.87|289.47|294.81|289.41|17
1643152460000|2022-01-25 23:14:20|294.85|289.45|294.85|289.45|294.85|289.45|294.82|289.42|14
1643152470000|2022-01-25 23:14:30|294.84|289.44|294.62|289.22|294.84|289.44|294.62|289.22|13
1643152480000|2022-01-25 23:14:40|294.63|289.23|294.59|289.19|294.63|289.23|294.59|289.19|9
1643152490000|2022-01-25 23:14:50|294.6|289.2|294.57|289.17|294.6|289.2|294.57|289.17|4
1643152500000|2022-01-25 23:15:00|294.55|289.15|294.76|289.36|294.81|289.41|294.55|289.15|20
1643152510000|2022-01-25 23:15:10|294.81|289.41|294.97|289.57|295.09|289.69|294.81|289.41|30
1643152520000|2022-01-25 23:15:20|294.98|289.58|295.47|290.07|295.48|290.08|294.97|289.57|28
1643152530000|2022-01-25 23:15:30|295.42|290.02|295.25|289.85|295.44|290.04|295.22|289.82|25
1643152540000|2022-01-25 23:15:40|295.22|289.82|295.18|289.78|295.23|289.83|295.14|289.74|17
1643152550000|2022-01-25 23:15:50|295.19|289.79|295.08|289.68|295.21|289.81|295.08|289.68|16
1643152560000|2022-01-25 23:16:00|295.06|289.66|295.28|289.88|295.3|289.9|294.98|289.58|24
1643152570000|2022-01-25 23:16:10|295.26|289.86|295.3|289.9|295.32|289.92|295.26|289.86|14
1643152580000|2022-01-25 23:16:20|295.31|289.91|295.31|289.91|295.31|289.91|295.21|289.81|13
1643152590000|2022-01-25 23:16:30|295.26|289.86|295.26|289.86|295.3|289.9|295.23|289.83|21
1643152600000|2022-01-25 23:16:40|295.25|289.85|295.27|289.87|295.27|289.87|295.18|289.78|16
1643152610000|2022-01-25 23:16:50|295.26|289.86|295.21|289.81|295.26|289.86|295.19|289.79|7
1643152620000|2022-01-25 23:17:00|295.2|289.8|295.19|289.79|295.21|289.81|295.19|289.79|6
1643152630000|2022-01-25 23:17:10|295.18|289.78|295.14|289.74|295.19|289.79|295.11|289.71|18
1643152640000|2022-01-25 23:17:20|295.13|289.73|295.17|289.77|295.17|289.77|295.11|289.71|16
1643152650000|2022-01-25 23:17:30|295.16|289.76|295.17|289.77|295.18|289.78|295.15|289.75|11
1643152660000|2022-01-25 23:17:40|295.16|289.76|295.35|289.95|295.37|289.97|295.16|289.76|18
1643152670000|2022-01-25 23:17:50|295.39|289.99|295.48|290.08|295.48|290.08|295.38|289.98|11
1643152680000|2022-01-25 23:18:00|295.47|290.07|295.49|290.09|295.49|290.09|295.41|290.01|12
1643152690000|2022-01-25 23:18:10|295.51|290.11|295.64|290.24|295.65|290.25|295.49|290.09|18
1643152700000|2022-01-25 23:18:20|295.65|290.25|295.69|290.29|295.69|290.29|295.63|290.23|9
1643152710000|2022-01-25 23:18:30|295.71|290.31|295.64|290.24|295.73|290.33|295.64|290.24|10
1643152720000|2022-01-25 23:18:40|295.65|290.25|295.67|290.27|295.69|290.29|295.64|290.24|15
1643152730000|2022-01-25 23:18:50|295.68|290.28|295.73|290.33|295.73|290.33|295.65|290.25|10
1643152740000|2022-01-25 23:19:00|295.68|290.28|295.76|290.36|295.78|290.38|295.68|290.28|9
1643152750000|2022-01-25 23:19:10|295.86|290.46|296.18|290.78|296.18|290.78|295.86|290.46|16
1643152760000|2022-01-25 23:19:20|296.2|290.8|296.32|290.92|296.38|290.98|296.18|290.78|30
1643152770000|2022-01-25 23:19:30|296.34|290.94|296.31|290.91|296.39|290.99|296.29|290.89|13
1643152780000|2022-01-25 23:19:40|296.33|290.93|296.46|291.06|296.46|291.06|296.25|290.85|25
1643152790000|2022-01-25 23:19:50|296.47|291.07|296.25|290.85|296.48|291.08|296.25|290.85|21
1643152800000|2022-01-25 23:20:00|296.26|290.86|296.16|290.76|296.26|290.86|296.16|290.76|16
1643152810000|2022-01-25 23:20:10|296.15|290.75|295.99|290.59|296.15|290.75|295.99|290.59|19
1643152820000|2022-01-25 23:20:20|296|290.6|296.12|290.72|296.19|290.79|295.99|290.59|24
1643152830000|2022-01-25 23:20:30|296.09|290.69|296.12|290.72|296.13|290.73|296.08|290.68|15
1643152840000|2022-01-25 23:20:40|296.13|290.73|296.26|290.86|296.26|290.86|296.12|290.72|15
1643152850000|2022-01-25 23:20:50|296.28|290.88|296.23|290.83|296.33|290.93|296.22|290.82|18
1643152860000|2022-01-25 23:21:00|296.24|290.84|296.2|290.8|296.3|290.9|296.16|290.76|16
1643152870000|2022-01-25 23:21:10|296.19|290.79|296.21|290.81|296.21|290.81|296.16|290.76|17
1643152880000|2022-01-25 23:21:20|296.22|290.82|296.2|290.8|296.23|290.83|296.15|290.75|14
1643152890000|2022-01-25 23:21:30|296.19|290.79|296.14|290.74|296.21|290.81|296.14|290.74|20
1643152900000|2022-01-25 23:21:40|296.11|290.71|296.11|290.71|296.18|290.78|296.1|290.7|21
1643152910000|2022-01-25 23:21:50|296.12|290.72|296.12|290.72|296.12|290.72|296.11|290.71|7
1643152920000|2022-01-25 23:22:00|296.13|290.73|296.17|290.77|296.17|290.77|296.11|290.71|7
1643152930000|2022-01-25 23:22:10|296.16|290.76|296.19|290.79|296.19|290.79|296.11|290.71|7
1643152940000|2022-01-25 23:22:20|296.2|290.8|296.21|290.81|296.22|290.82|296.19|290.79|8
1643152950000|2022-01-25 23:22:30|296.19|290.79|296.14|290.74|296.23|290.83|296.14|290.74|13
1643152960000|2022-01-25 23:22:40|296.13|290.73|296.39|290.99|296.39|290.99|296.12|290.72|16
1643152970000|2022-01-25 23:22:50|296.4|291|296.44|291.04|296.49|291.09|296.4|291|18
1643152980000|2022-01-25 23:23:00|296.49|291.09|296.6|291.2|296.67|291.27|296.43|291.03|24
1643152990000|2022-01-25 23:23:10|296.61|291.21|296.43|291.03|296.61|291.21|296.42|291.02|16
1643153000000|2022-01-25 23:23:20|296.44|291.04|296.48|291.08|296.49|291.09|296.43|291.03|11
1643153010000|2022-01-25 23:23:30|296.46|291.06|296.34|290.94|296.48|291.08|296.34|290.94|13
1643153020000|2022-01-25 23:23:40|296.31|290.91|296.26|290.86|296.31|290.91|296.24|290.84|13
1643153030000|2022-01-25 23:23:50|296.27|290.87|296.22|290.82|296.29|290.89|296.22|290.82|11
1643153040000|2022-01-25 23:24:00|296.23|290.83|296.25|290.85|296.26|290.86|296.23|290.83|4
1643153050000|2022-01-25 23:24:10|296.24|290.84|296.28|290.88|296.29|290.89|296.24|290.84|10
1643153060000|2022-01-25 23:24:20|296.27|290.87|296.41|291.01|296.46|291.06|296.27|290.87|17
1643153070000|2022-01-25 23:24:30|296.42|291.02|296.44|291.04|296.47|291.07|296.42|291.02|12
1643153080000|2022-01-25 23:24:40|296.43|291.03|296.47|291.07|296.47|291.07|296.42|291.02|5
1643153090000|2022-01-25 23:24:50|296.46|291.06|296.58|291.18|296.58|291.18|296.46|291.06|13
1643153100000|2022-01-25 23:25:00|296.57|291.17|296.36|290.96|296.57|291.17|296.36|290.96|22
1643153110000|2022-01-25 23:25:10|296.35|290.95|296.23|290.83|296.35|290.95|296.16|290.76|16
1643153120000|2022-01-25 23:25:20|296.21|290.81|296.2|290.8|296.29|290.89|296.19|290.79|12
1643153130000|2022-01-25 23:25:30|296.21|290.81|296.12|290.72|296.22|290.82|296.12|290.72|10
1643153140000|2022-01-25 23:25:40|296.1|290.7|296.11|290.71|296.14|290.74|296.09|290.69|11
1643153150000|2022-01-25 23:25:50|296.13|290.73|296.07|290.67|296.13|290.73|296.05|290.65|17
1643153160000|2022-01-25 23:26:00|296.09|290.69|296.16|290.76|296.17|290.77|296.09|290.69|9
1643153170000|2022-01-25 23:26:10|296.18|290.78|296.1|290.7|296.18|290.78|296.03|290.63|11
1643153180000|2022-01-25 23:26:20|296.09|290.69|296.08|290.68|296.11|290.71|296.07|290.67|9
1643153190000|2022-01-25 23:26:30|296.07|290.67|296.06|290.66|296.08|290.68|296.04|290.64|15
1643153200000|2022-01-25 23:26:40|296.05|290.65|295.95|290.55|296.05|290.65|295.9|290.5|14
1643153210000|2022-01-25 23:26:50|295.96|290.56|295.97|290.57|296.02|290.62|295.9|290.5|17
1643153220000|2022-01-25 23:27:00|296|290.6|296.02|290.62|296.02|290.62|295.96|290.56|18
1643153230000|2022-01-25 23:27:10|296.03|290.63|296|290.6|296.03|290.63|295.99|290.59|5
1643153240000|2022-01-25 23:27:20|296.01|290.61|296.06|290.66|296.08|290.68|296.01|290.61|15
1643153250000|2022-01-25 23:27:30|296.01|290.61|295.99|290.59|296.08|290.68|295.96|290.56|13
1643153260000|2022-01-25 23:27:40|296|290.6|296.07|290.67|296.16|290.76|296|290.6|20
1643153270000|2022-01-25 23:27:50|296.08|290.68|296.39|290.99|296.46|291.06|296.07|290.67|24
1643153280000|2022-01-25 23:28:00|296.4|291|296.41|291.01|296.42|291.02|296.39|290.99|13
1643153290000|2022-01-25 23:28:10|296.42|291.02|296.5|291.1|296.52|291.12|296.41|291.01|13
1643153300000|2022-01-25 23:28:20|296.51|291.11|296.58|291.18|296.58|291.18|296.5|291.1|9
1643153310000|2022-01-25 23:28:30|296.57|291.17|296.62|291.22|296.62|291.22|296.57|291.17|10
1643153320000|2022-01-25 23:28:40|296.61|291.21|296.62|291.22|296.71|291.31|296.59|291.19|15
1643153330000|2022-01-25 23:28:50|296.63|291.23|296.51|291.11|296.66|291.26|296.5|291.1|17
1643153340000|2022-01-25 23:29:00|296.5|291.1|296.35|290.95|296.59|291.19|296.35|290.95|19
1643153350000|2022-01-25 23:29:10|296.37|290.97|296.35|290.95|296.37|290.97|296.35|290.95|3
1643153360000|2022-01-25 23:29:20|296.36|290.96|296.39|290.99|296.39|290.99|296.29|290.89|9
1643153370000|2022-01-25 23:29:30|296.38|290.98|296.51|291.11|296.51|291.11|296.31|290.91|15
1643153380000|2022-01-25 23:29:40|296.52|291.12|296.56|291.16|296.57|291.17|296.51|291.11|8
1643153390000|2022-01-25 23:29:50|296.57|291.17|296.52|291.12|296.6|291.2|296.51|291.11|12
1643153400000|2022-01-25 23:30:00|296.53|291.13|296.58|291.18|296.58|291.18|296.51|291.11|13
1643153410000|2022-01-25 23:30:10|296.6|291.2|296.5|291.1|296.61|291.21|296.49|291.09|15
1643153420000|2022-01-25 23:30:20|296.49|291.09|296.4|291|296.49|291.09|296.4|291|16
1643153430000|2022-01-25 23:30:30|296.37|290.97|296.24|290.84|296.39|290.99|296.24|290.84|27
1643153440000|2022-01-25 23:30:40|296.25|290.85|296.32|290.92|296.38|290.98|296.24|290.84|13
1643153450000|2022-01-25 23:30:50|296.31|290.91|296.53|291.13|296.53|291.13|296.28|290.88|15
1643153460000|2022-01-25 23:31:00|296.52|291.12|296.6|291.2|296.6|291.2|296.52|291.12|9
1643153470000|2022-01-25 23:31:10|296.63|291.23|296.59|291.19|296.68|291.28|296.56|291.16|16
1643153480000|2022-01-25 23:31:20|296.57|291.17|296.56|291.16|296.61|291.21|296.51|291.11|16
1643153490000|2022-01-25 23:31:30|296.55|291.15|296.54|291.14|296.56|291.16|296.5|291.1|15
1643153500000|2022-01-25 23:31:40|296.53|291.13|296.54|291.14|296.55|291.15|296.53|291.13|12
1643153510000|2022-01-25 23:31:50|296.56|291.16|296.43|291.03|296.57|291.17|296.43|291.03|18
1643153520000|2022-01-25 23:32:00|296.46|291.06|296.36|290.96|296.46|291.06|296.36|290.96|15
1643153530000|2022-01-25 23:32:10|296.37|290.97|295.98|290.58|296.37|290.97|295.97|290.57|14
1643153540000|2022-01-25 23:32:20|295.99|290.59|295.98|290.58|296.11|290.71|295.86|290.46|25
1643153550000|2022-01-25 23:32:30|295.9|290.5|295.68|290.28|295.91|290.51|295.6|290.2|19
1643153560000|2022-01-25 23:32:40|295.62|290.22|295.75|290.35|295.75|290.35|295.54|290.14|27
1643153570000|2022-01-25 23:32:50|295.78|290.38|295.85|290.45|295.94|290.54|295.75|290.35|19
1643153580000|2022-01-25 23:33:00|295.93|290.53|295.85|290.45|295.98|290.58|295.81|290.41|17
1643153590000|2022-01-25 23:33:10|295.89|290.49|295.78|290.38|295.9|290.5|295.77|290.37|16
1643153600000|2022-01-25 23:33:20|295.81|290.41|295.78|290.38|295.86|290.46|295.77|290.37|13
1643153610000|2022-01-25 23:33:30|295.79|290.39|295.82|290.42|295.82|290.42|295.79|290.39|6
1643153620000|2022-01-25 23:33:40|295.83|290.43|296.09|290.69|296.09|290.69|295.8|290.4|17
1643153630000|2022-01-25 23:33:50|296.1|290.7|296.07|290.67|296.13|290.73|296.04|290.64|21
1643153640000|2022-01-25 23:34:00|296.1|290.7|296.14|290.74|296.14|290.74|296.08|290.68|12
1643153650000|2022-01-25 23:34:10|296.1|290.7|295.95|290.55|296.14|290.74|295.95|290.55|14
1643153660000|2022-01-25 23:34:20|295.94|290.54|295.95|290.55|295.96|290.56|295.94|290.54|6
1643153670000|2022-01-25 23:34:30|295.94|290.54|296.08|290.68|296.12|290.72|295.94|290.54|13
1643153680000|2022-01-25 23:34:40|296.07|290.67|296.1|290.7|296.16|290.76|296.07|290.67|12
1643153690000|2022-01-25 23:34:50|296.12|290.72|296.06|290.66|296.16|290.76|296.06|290.66|18
1643153700000|2022-01-25 23:35:00|296.07|290.67|296.02|290.62|296.07|290.67|296.02|290.62|6
1643153710000|2022-01-25 23:35:10|296.06|290.66|296.06|290.66|296.09|290.69|296.06|290.66|6
1643153720000|2022-01-25 23:35:20|296.05|290.65|296.07|290.67|296.1|290.7|296.05|290.65|16
1643153740000|2022-01-25 23:35:40|296.08|290.68|296.13|290.73|296.13|290.73|296.08|290.68|6
1643153750000|2022-01-25 23:35:50|296.15|290.75|296.15|290.75|296.15|290.75|296.15|290.75|1
1643153760000|2022-01-25 23:36:00|296.14|290.74|296.14|290.74|296.15|290.75|296.12|290.72|9
1643153770000|2022-01-25 23:36:10|296.13|290.73|296.13|290.73|296.14|290.74|296.13|290.73|3
1643153780000|2022-01-25 23:36:20|296.12|290.72|296.01|290.61|296.12|290.72|296|290.6|8
1643153790000|2022-01-25 23:36:30|296.02|290.62|296.14|290.74|296.15|290.75|296.02|290.62|14
1643153800000|2022-01-25 23:36:40|296.17|290.77|296.27|290.87|296.29|290.89|296.17|290.77|15
1643153810000|2022-01-25 23:36:50|296.28|290.88|296.47|291.07|296.5|291.1|296.28|290.88|12
1643153820000|2022-01-25 23:37:00|296.48|291.08|296.5|291.1|296.5|291.1|296.48|291.08|5
1643153830000|2022-01-25 23:37:10|296.51|291.11|296.65|291.25|296.66|291.26|296.51|291.11|11
1643153840000|2022-01-25 23:37:20|296.67|291.27|296.7|291.3|296.76|291.36|296.65|291.25|15
1643153850000|2022-01-25 23:37:30|296.69|291.29|296.69|291.29|296.69|291.29|296.69|291.29|1
1643153860000|2022-01-25 23:37:40|296.64|291.24|296.55|291.15|296.64|291.24|296.55|291.15|6
1643153870000|2022-01-25 23:37:50|296.54|291.14|296.48|291.08|296.61|291.21|296.47|291.07|17
1643153880000|2022-01-25 23:38:00|296.49|291.09|295.83|290.43|296.49|291.09|295.82|290.42|21
1643153890000|2022-01-25 23:38:10|295.86|290.46|295.98|290.58|295.98|290.58|295.84|290.44|16
1643153900000|2022-01-25 23:38:20|295.99|290.59|296.14|290.74|296.14|290.74|295.98|290.58|8
1643153910000|2022-01-25 23:38:30|296.16|290.76|296.21|290.81|296.27|290.87|296.11|290.71|22
1643153920000|2022-01-25 23:38:40|296.23|290.83|296.31|290.91|296.31|290.91|296.15|290.75|18
1643153930000|2022-01-25 23:38:50|296.3|290.9|296.35|290.95|296.35|290.95|296.28|290.88|7
1643153940000|2022-01-25 23:39:00|296.34|290.94|296.27|290.87|296.34|290.94|296.26|290.86|11
1643153950000|2022-01-25 23:39:10|296.26|290.86|296.27|290.87|296.29|290.89|296.26|290.86|22
1643153960000|2022-01-25 23:39:20|296.26|290.86|296.26|290.86|296.29|290.89|296.26|290.86|15
1643153970000|2022-01-25 23:39:30|296.25|290.85|296.25|290.85|296.25|290.85|296.12|290.72|15
1643153980000|2022-01-25 23:39:40|296.27|290.87|296.42|291.02|296.42|291.02|296.27|290.87|11
1643153990000|2022-01-25 23:39:50|296.43|291.03|296.48|291.08|296.52|291.12|296.43|291.03|15
1643154000000|2022-01-25 23:40:00|296.49|291.09|296.27|290.87|296.49|291.09|296.27|290.87|23
1643154010000|2022-01-25 23:40:10|296.17|290.77|295.89|290.49|296.17|290.77|295.88|290.48|27
1643154020000|2022-01-25 23:40:20|295.88|290.48|295.76|290.36|295.88|290.48|295.76|290.36|11
1643154030000|2022-01-25 23:40:30|295.77|290.37|295.69|290.29|295.77|290.37|295.49|290.09|20
1643154040000|2022-01-25 23:40:40|295.72|290.32|295.73|290.33|295.73|290.33|295.72|290.32|2
1643154050000|2022-01-25 23:40:50|295.72|290.32|295.87|290.47|295.89|290.49|295.7|290.3|21
1643154060000|2022-01-25 23:41:00|295.9|290.5|295.87|290.47|296.02|290.62|295.85|290.45|23
1643154070000|2022-01-25 23:41:10|295.85|290.45|295.55|290.15|295.87|290.47|295.55|290.15|20
1643154080000|2022-01-25 23:41:20|295.51|290.11|295.57|290.17|295.57|290.17|295.49|290.09|13
1643154090000|2022-01-25 23:41:30|295.58|290.18|295.62|290.22|295.62|290.22|295.58|290.18|4
1643154100000|2022-01-25 23:41:40|295.67|290.27|295.66|290.26|295.67|290.27|295.65|290.25|3
1643154130000|2022-01-25 23:42:10|295.64|290.24|295.77|290.37|295.77|290.37|295.61|290.21|7
1643154140000|2022-01-25 23:42:20|295.72|290.32|295.74|290.34|295.85|290.45|295.67|290.27|30
1643154150000|2022-01-25 23:42:30|295.72|290.32|295.72|290.32|295.74|290.34|295.68|290.28|14
1643154160000|2022-01-25 23:42:40|295.7|290.3|296.18|290.78|296.19|290.79|295.7|290.3|23
1643154170000|2022-01-25 23:42:50|296.14|290.74|296.04|290.64|296.14|290.74|296.01|290.61|24
1643154180000|2022-01-25 23:43:00|296.03|290.63|296.09|290.69|296.18|290.78|296.01|290.61|17
1643154190000|2022-01-25 23:43:10|296.12|290.72|296.09|290.69|296.12|290.72|296.09|290.69|4
1643154200000|2022-01-25 23:43:20|296.11|290.71|296.14|290.74|296.14|290.74|296.09|290.69|11
1643154210000|2022-01-25 23:43:30|296.11|290.71|295.81|290.41|296.11|290.71|295.81|290.41|12
1643154220000|2022-01-25 23:43:40|295.84|290.44|295.76|290.36|295.89|290.49|295.65|290.25|22
1643154230000|2022-01-25 23:43:50|295.78|290.38|295.84|290.44|295.91|290.51|295.78|290.38|9
1643154240000|2022-01-25 23:44:00|295.85|290.45|295.85|290.45|295.85|290.45|295.84|290.44|3
1643154250000|2022-01-25 23:44:10|295.88|290.48|295.79|290.39|295.88|290.48|295.77|290.37|15
1643154260000|2022-01-25 23:44:20|295.78|290.38|295.9|290.5|295.9|290.5|295.78|290.38|9
1643154270000|2022-01-25 23:44:30|295.84|290.44|295.94|290.54|296.02|290.62|295.8|290.4|17
1643154280000|2022-01-25 23:44:40|295.91|290.51|295.93|290.53|295.97|290.57|295.84|290.44|15
1643154290000|2022-01-25 23:44:50|295.94|290.54|295.94|290.54|295.94|290.54|295.92|290.52|9
1643154300000|2022-01-25 23:45:00|295.95|290.55|296.11|290.71|296.11|290.71|295.95|290.55|10
1643154310000|2022-01-25 23:45:10|296.1|290.7|296.2|290.8|296.27|290.87|296.1|290.7|19
1643154320000|2022-01-25 23:45:20|296.21|290.81|296.24|290.84|296.24|290.84|296.21|290.81|5
1643154330000|2022-01-25 23:45:30|296.23|290.83|296.21|290.81|296.23|290.83|296.19|290.79|7
1643154340000|2022-01-25 23:45:40|296.2|290.8|296.09|290.69|296.2|290.8|296.09|290.69|9
1643154350000|2022-01-25 23:45:50|296.1|290.7|296.09|290.69|296.1|290.7|296.09|290.69|8
1643154360000|2022-01-25 23:46:00|296.04|290.64|295.95|290.55|296.04|290.64|295.94|290.54|13
1643154370000|2022-01-25 23:46:10|295.96|290.56|296.04|290.64|296.04|290.64|295.96|290.56|6
1643154380000|2022-01-25 23:46:20|296.02|290.62|296.07|290.67|296.07|290.67|296.02|290.62|4
1643154390000|2022-01-25 23:46:30|296.05|290.65|296.05|290.65|296.07|290.67|296.05|290.65|5
1643154400000|2022-01-25 23:46:40|296.06|290.66|296.15|290.75|296.15|290.75|296.03|290.63|12
1643154410000|2022-01-25 23:46:50|296.1|290.7|296.15|290.75|296.18|290.78|296.06|290.66|13
1643154420000|2022-01-25 23:47:00|296.13|290.73|296.08|290.68|296.18|290.78|296.06|290.66|20
1643154430000|2022-01-25 23:47:10|296.07|290.67|296.09|290.69|296.12|290.72|296.07|290.67|10
1643154440000|2022-01-25 23:47:20|296.1|290.7|296.1|290.7|296.11|290.71|296.09|290.69|11
1643154450000|2022-01-25 23:47:30|296.11|290.71|296.24|290.84|296.24|290.84|296.1|290.7|14
1643154460000|2022-01-25 23:47:40|296.25|290.85|296.27|290.87|296.28|290.88|296.23|290.83|22
1643154470000|2022-01-25 23:47:50|296.25|290.85|296.25|290.85|296.27|290.87|296.24|290.84|11
1643154480000|2022-01-25 23:48:00|296.28|290.88|296.14|290.74|296.28|290.88|296.12|290.72|14
1643154490000|2022-01-25 23:48:10|296.13|290.73|296.18|290.78|296.18|290.78|296.12|290.72|7
1643154500000|2022-01-25 23:48:20|296.16|290.76|296.18|290.78|296.18|290.78|296.16|290.76|6
1643154510000|2022-01-25 23:48:30|296.19|290.79|296.26|290.86|296.27|290.87|296.19|290.79|5
1643154520000|2022-01-25 23:48:40|296.31|290.91|296.34|290.94|296.34|290.94|296.31|290.91|7
1643154530000|2022-01-25 23:48:50|296.33|290.93|296.22|290.82|296.34|290.94|296.2|290.8|10
1643154540000|2022-01-25 23:49:00|296.23|290.83|296.17|290.77|296.26|290.86|296.17|290.77|22
1643154550000|2022-01-25 23:49:10|296.15|290.75|296.08|290.68|296.15|290.75|296.07|290.67|18
1643154560000|2022-01-25 23:49:20|296.06|290.66|295.77|290.37|296.06|290.66|295.76|290.36|22
1643154570000|2022-01-25 23:49:30|295.78|290.38|295.78|290.38|295.79|290.39|295.77|290.37|7
1643154580000|2022-01-25 23:49:40|295.8|290.4|295.79|290.39|295.83|290.43|295.77|290.37|11
1643154590000|2022-01-25 23:49:50|295.79|290.39|295.78|290.38|295.8|290.4|295.77|290.37|6
1643154600000|2022-01-25 23:50:00|295.82|290.42|295.85|290.45|295.86|290.46|295.81|290.41|9
1643154610000|2022-01-25 23:50:10|295.88|290.48|295.95|290.55|295.97|290.57|295.88|290.48|7
1643154620000|2022-01-25 23:50:20|295.94|290.54|295.67|290.27|295.98|290.58|295.67|290.27|27
1643154630000|2022-01-25 23:50:30|295.66|290.26|295.38|289.98|295.68|290.28|295.38|289.98|18
1643154640000|2022-01-25 23:50:40|295.37|289.97|295.37|289.97|295.42|290.02|295.34|289.94|16
1643154650000|2022-01-25 23:50:50|295.36|289.96|295.41|290.01|295.41|290.01|295.36|289.96|5
1643154660000|2022-01-25 23:51:00|295.34|289.94|295.58|290.18|295.59|290.19|295.34|289.94|17
1643154670000|2022-01-25 23:51:10|295.66|290.26|295.56|290.16|295.66|290.26|295.56|290.16|5
1643154680000|2022-01-25 23:51:20|295.55|290.15|295.57|290.17|295.57|290.17|295.51|290.11|9
1643154690000|2022-01-25 23:51:30|295.52|290.12|295.56|290.16|295.57|290.17|295.52|290.12|8
1643154700000|2022-01-25 23:51:40|295.55|290.15|295.45|290.05|295.56|290.16|295.45|290.05|9
1643154710000|2022-01-25 23:51:50|295.43|290.03|295.45|290.05|295.45|290.05|295.43|290.03|6
1643154720000|2022-01-25 23:52:00|295.43|290.03|295.52|290.12|295.52|290.12|295.42|290.02|9
1643154730000|2022-01-25 23:52:10|295.53|290.13|295.53|290.13|295.53|290.13|295.53|290.13|1
1643154740000|2022-01-25 23:52:20|295.48|290.08|295.17|289.77|295.48|290.08|295.09|289.69|22
1643154750000|2022-01-25 23:52:30|295.19|289.79|295.2|289.8|295.23|289.83|295.16|289.76|13
1643154760000|2022-01-25 23:52:40|295.18|289.78|295.33|289.93|295.36|289.96|295.18|289.78|15
1643154770000|2022-01-25 23:52:50|295.34|289.94|295.44|290.04|295.49|290.09|295.34|289.94|22
1643154780000|2022-01-25 23:53:00|295.42|290.02|295.23|289.83|295.42|290.02|295.23|289.83|17
1643154790000|2022-01-25 23:53:10|295.24|289.84|295.16|289.76|295.24|289.84|295.16|289.76|14
1643154800000|2022-01-25 23:53:20|295.17|289.77|295.31|289.91|295.31|289.91|295.14|289.74|13
1643154810000|2022-01-25 23:53:30|295.34|289.94|295.37|289.97|295.38|289.98|295.31|289.91|9
1643154820000|2022-01-25 23:53:40|295.32|289.92|295.37|289.97|295.37|289.97|295.31|289.91|7
1643154830000|2022-01-25 23:53:50|295.36|289.96|295.22|289.82|295.36|289.96|295.2|289.8|8
1643154840000|2022-01-25 23:54:00|295.23|289.83|295.23|289.83|295.24|289.84|295.22|289.82|12
1643154850000|2022-01-25 23:54:10|295.21|289.81|295.09|289.69|295.32|289.92|295.09|289.69|19
1643154860000|2022-01-25 23:54:20|295.11|289.71|295.11|289.71|295.12|289.72|295.09|289.69|6
1643154870000|2022-01-25 23:54:30|295.1|289.7|294.95|289.55|295.1|289.7|294.95|289.55|12
1643154880000|2022-01-25 23:54:40|294.96|289.56|294.96|289.56|294.96|289.56|294.96|289.56|1
1643154890000|2022-01-25 23:54:50|294.95|289.55|294.95|289.55|294.97|289.57|294.95|289.55|4
1643154900000|2022-01-25 23:55:00|294.97|289.57|294.99|289.59|294.99|289.59|294.92|289.52|12
1643154910000|2022-01-25 23:55:10|295|289.6|294.99|289.59|295.01|289.61|294.99|289.59|4
1643154920000|2022-01-25 23:55:20|295.01|289.61|294.99|289.59|295.01|289.61|294.99|289.59|2
1643154930000|2022-01-25 23:55:30|294.96|289.56|294.5|289.1|294.96|289.56|294.48|289.08|20
1643154940000|2022-01-25 23:55:40|294.48|289.08|294.42|289.02|294.48|289.08|294.4|289|11
1643154950000|2022-01-25 23:55:50|294.32|288.92|294.4|289|294.41|289.01|294.29|288.89|16
1643154960000|2022-01-25 23:56:00|294.36|288.96|294.36|288.96|294.45|289.05|294.31|288.91|22
1643154970000|2022-01-25 23:56:10|294.37|288.97|294.46|289.06|294.51|289.11|294.34|288.94|21
1643154980000|2022-01-25 23:56:20|294.4|289|294.15|288.75|294.4|289|294.04|288.64|27
1643154990000|2022-01-25 23:56:30|294.17|288.77|294.23|288.83|294.27|288.87|294.14|288.74|19
1643155000000|2022-01-25 23:56:40|294.2|288.8|294.12|288.72|294.2|288.8|294.08|288.68|18
1643155010000|2022-01-25 23:56:50|294.13|288.73|294.22|288.82|294.24|288.84|294.13|288.73|10
1643155020000|2022-01-25 23:57:00|294.27|288.87|294.14|288.74|294.27|288.87|294.14|288.74|6
1643155030000|2022-01-25 23:57:10|294.13|288.73|294.09|288.69|294.13|288.73|294.06|288.66|9
1643155040000|2022-01-25 23:57:20|294.07|288.67|294.22|288.82|294.22|288.82|294.07|288.67|15
1643155050000|2022-01-25 23:57:30|294.26|288.86|294.42|289.02|294.44|289.04|294.26|288.86|19
1643155060000|2022-01-25 23:57:40|294.43|289.03|294.44|289.04|294.46|289.06|294.4|289|16
1643155070000|2022-01-25 23:57:50|294.45|289.05|294.34|288.94|294.46|289.06|294.34|288.94|13
1643155080000|2022-01-25 23:58:00|294.36|288.96|294.42|289.02|294.42|289.02|294.33|288.93|9
1643155090000|2022-01-25 23:58:10|294.41|289.01|294.4|289|294.42|289.02|294.39|288.99|9
1643155100000|2022-01-25 23:58:20|294.41|289.01|294.5|289.1|294.5|289.1|294.39|288.99|10
1643155110000|2022-01-25 23:58:30|294.48|289.08|294.3|288.9|294.48|289.08|294.3|288.9|12
1643155120000|2022-01-25 23:58:40|294.29|288.89|294.01|288.61|294.3|288.9|294.01|288.61|14
1643155130000|2022-01-25 23:58:50|294|288.6|294.02|288.62|294.03|288.63|294|288.6|15
1643155140000|2022-01-25 23:59:00|294.01|288.61|294.06|288.66|294.12|288.72|294.01|288.61|9
1643155150000|2022-01-25 23:59:10|293.98|288.58|294.25|288.85|294.25|288.85|293.98|288.58|18
1643155160000|2022-01-25 23:59:20|294.26|288.86|294.26|288.86|294.26|288.86|294.24|288.84|3
1643155170000|2022-01-25 23:59:30|294.25|288.85|294.38|288.98|294.38|288.98|294.25|288.85|5
1643155180000|2022-01-25 23:59:40|294.29|288.89|294.26|288.86|294.29|288.89|294.26|288.86|6
1643155190000|2022-01-25 23:59:50|294.23|288.83|294.34|288.94|294.36|288.96|294.22|288.82|9
1643155200000|2022-01-26 00:00:00|294.35|288.95|294.51|289.11|294.55|289.15|294.34|288.94|16
1643155210000|2022-01-26 00:00:10|294.52|289.12|294.46|289.06|294.55|289.15|294.46|289.06|21
1643155220000|2022-01-26 00:00:20|294.47|289.07|294.56|289.16|294.56|289.16|294.46|289.06|9
1643155230000|2022-01-26 00:00:30|294.57|289.17|294.44|289.04|294.57|289.17|294.44|289.04|7
1643155240000|2022-01-26 00:00:40|294.43|289.03|294.28|288.88|294.44|289.04|294.28|288.88|12
1643155250000|2022-01-26 00:00:50|294.3|288.9|293.95|288.55|294.3|288.9|293.95|288.55|14
1643155260000|2022-01-26 00:01:00|293.87|288.47|293.58|288.18|293.87|288.47|293.54|288.14|21
1643155270000|2022-01-26 00:01:10|293.59|288.19|293.65|288.25|293.75|288.35|293.59|288.19|22
1643155280000|2022-01-26 00:01:20|293.68|288.28|293.72|288.32|293.72|288.32|293.63|288.23|14
1643155290000|2022-01-26 00:01:30|293.68|288.28|293.6|288.2|293.68|288.28|293.57|288.17|11
1643155300000|2022-01-26 00:01:40|293.61|288.21|293.4|288|293.61|288.21|293.4|288|7
1643155310000|2022-01-26 00:01:50|293.28|287.88|292.85|287.45|293.3|287.9|292.79|287.39|28
1643155320000|2022-01-26 00:02:00|292.86|287.46|292.97|287.57|292.99|287.59|292.85|287.45|22
1643155330000|2022-01-26 00:02:10|292.96|287.56|293.13|287.73|293.13|287.73|292.94|287.54|20
1643155340000|2022-01-26 00:02:20|293.12|287.72|292.97|287.57|293.13|287.73|292.94|287.54|20
1643155350000|2022-01-26 00:02:30|292.99|287.59|292.84|287.44|292.99|287.59|292.84|287.44|15
1643155360000|2022-01-26 00:02:40|292.87|287.47|292.81|287.41|292.87|287.47|292.77|287.37|15
1643155370000|2022-01-26 00:02:50|292.82|287.42|292.92|287.52|292.92|287.52|292.81|287.41|21
1643155380000|2022-01-26 00:03:00|292.93|287.53|292.94|287.54|293|287.6|292.88|287.48|20
1643155390000|2022-01-26 00:03:10|292.93|287.53|292.69|287.29|292.94|287.54|292.67|287.27|23
1643155400000|2022-01-26 00:03:20|292.68|287.28|292.55|287.15|292.7|287.3|292.55|287.15|17
1643155410000|2022-01-26 00:03:30|292.51|287.11|292.68|287.28|292.69|287.29|292.49|287.09|24
1643155420000|2022-01-26 00:03:40|292.69|287.29|292.89|287.49|292.89|287.49|292.69|287.29|11
1643155430000|2022-01-26 00:03:50|292.87|287.47|292.89|287.49|292.89|287.49|292.86|287.46|7
1643155440000|2022-01-26 00:04:00|292.9|287.5|292.68|287.28|292.9|287.5|292.6|287.2|27
1643155450000|2022-01-26 00:04:10|292.69|287.29|292.43|287.03|292.69|287.29|292.43|287.03|18
1643155460000|2022-01-26 00:04:20|292.41|287.01|292.48|287.08|292.49|287.09|292.4|287|17
1643155470000|2022-01-26 00:04:30|292.49|287.09|292.47|287.07|292.49|287.09|292.47|287.07|14
1643155480000|2022-01-26 00:04:40|292.49|287.09|292.45|287.05|292.49|287.09|292.43|287.03|14
1643155490000|2022-01-26 00:04:50|292.43|287.03|292.43|287.03|292.47|287.07|292.43|287.03|16
1643155500000|2022-01-26 00:05:00|292.45|287.05|292.79|287.39|292.79|287.39|292.39|286.99|16
1643155510000|2022-01-26 00:05:10|292.83|287.43|292.89|287.49|292.97|287.57|292.83|287.43|20
1643155520000|2022-01-26 00:05:20|292.86|287.46|292.79|287.39|292.93|287.53|292.78|287.38|19
1643155530000|2022-01-26 00:05:30|292.8|287.4|292.9|287.5|292.9|287.5|292.74|287.34|21
1643155540000|2022-01-26 00:05:40|292.87|287.47|292.95|287.55|293.11|287.71|292.82|287.42|25
1643155550000|2022-01-26 00:05:50|292.94|287.54|292.87|287.47|293.02|287.62|292.87|287.47|16
1643155560000|2022-01-26 00:06:00|292.91|287.51|292.83|287.43|292.91|287.51|292.75|287.35|14
1643155570000|2022-01-26 00:06:10|292.85|287.45|293.26|287.86|293.38|287.98|292.85|287.45|22
1643155580000|2022-01-26 00:06:20|293.32|287.92|293.28|287.88|293.37|287.97|293.28|287.88|12
1643155590000|2022-01-26 00:06:30|293.26|287.86|293.19|287.79|293.27|287.87|293.19|287.79|12
1643155600000|2022-01-26 00:06:40|293.09|287.69|292.78|287.38|293.09|287.69|292.75|287.35|19
1643155610000|2022-01-26 00:06:50|292.75|287.35|292.59|287.19|292.79|287.39|292.49|287.09|24
1643155620000|2022-01-26 00:07:00|292.55|287.15|292.63|287.23|292.64|287.24|292.38|286.98|24
1643155630000|2022-01-26 00:07:10|292.6|287.2|292.25|286.85|292.6|287.2|292.23|286.83|18
1643155640000|2022-01-26 00:07:20|292.23|286.83|292.43|287.03|292.43|287.03|292.23|286.83|19
1643155650000|2022-01-26 00:07:30|292.41|287.01|292.57|287.17|292.58|287.18|292.4|287|13
1643155660000|2022-01-26 00:07:40|292.56|287.16|292.95|287.55|292.95|287.55|292.56|287.16|16
1643155670000|2022-01-26 00:07:50|292.94|287.54|293.27|287.87|293.27|287.87|292.94|287.54|15
1643155680000|2022-01-26 00:08:00|293.32|287.92|293.43|288.03|293.45|288.05|293.32|287.92|17
1643155690000|2022-01-26 00:08:10|293.44|288.04|293.68|288.28|293.74|288.34|293.43|288.03|18
1643155700000|2022-01-26 00:08:20|293.67|288.27|293.7|288.3|293.73|288.33|293.59|288.19|22
1643155710000|2022-01-26 00:08:30|293.69|288.29|293.62|288.22|293.72|288.32|293.62|288.22|11
1643155720000|2022-01-26 00:08:40|293.63|288.23|293.76|288.36|293.77|288.37|293.63|288.23|17
1643155730000|2022-01-26 00:08:50|293.77|288.37|293.79|288.39|293.81|288.41|293.77|288.37|10
1643155740000|2022-01-26 00:09:00|293.81|288.41|293.71|288.31|293.89|288.49|293.7|288.3|17
1643155750000|2022-01-26 00:09:10|293.7|288.3|293.54|288.14|293.7|288.3|293.51|288.11|17
1643155760000|2022-01-26 00:09:20|293.5|288.1|293.61|288.21|293.65|288.25|293.5|288.1|12
1643155770000|2022-01-26 00:09:30|293.66|288.26|293.74|288.34|293.74|288.34|293.66|288.26|5
1643155780000|2022-01-26 00:09:40|293.75|288.35|293.79|288.39|293.81|288.41|293.74|288.34|9
1643155790000|2022-01-26 00:09:50|293.78|288.38|293.66|288.26|293.78|288.38|293.61|288.21|13
1643155800000|2022-01-26 00:10:00|293.69|288.29|293.6|288.2|293.69|288.29|293.6|288.2|9
1643155810000|2022-01-26 00:10:10|293.56|288.16|293.29|287.89|293.56|288.16|292.85|287.45|35
1643155820000|2022-01-26 00:10:20|293.28|287.88|293.75|288.35|293.75|288.35|293.28|287.88|29
1643155830000|2022-01-26 00:10:30|293.78|288.38|294.57|289.17|294.8|289.4|293.78|288.38|34
1643155840000|2022-01-26 00:10:40|294.62|289.22|294.66|289.26|294.72|289.32|294.62|289.22|23
1643155850000|2022-01-26 00:10:50|294.69|289.29|294.87|289.47|294.87|289.47|294.61|289.21|20
1643155860000|2022-01-26 00:11:00|294.88|289.48|294.75|289.35|294.88|289.48|294.75|289.35|22
1643155870000|2022-01-26 00:11:10|294.74|289.34|294.42|289.02|294.74|289.34|294.41|289.01|20
1643155880000|2022-01-26 00:11:20|294.41|289.01|294.42|289.02|294.43|289.03|294.4|289|14
1643155890000|2022-01-26 00:11:30|294.36|288.96|294.03|288.63|294.42|289.02|293.99|288.59|31
1643155900000|2022-01-26 00:11:40|293.99|288.59|293.77|288.37|294|288.6|293.77|288.37|26
1643155910000|2022-01-26 00:11:50|293.71|288.31|293.45|288.05|293.74|288.34|293.43|288.03|24
1643155920000|2022-01-26 00:12:00|293.52|288.12|293.76|288.36|293.76|288.36|293.43|288.03|22
1643155930000|2022-01-26 00:12:10|293.75|288.35|293.82|288.42|293.82|288.42|293.74|288.34|8
1643155940000|2022-01-26 00:12:20|293.92|288.52|293.73|288.33|293.98|288.58|293.71|288.31|21
1643155950000|2022-01-26 00:12:30|293.74|288.34|293.59|288.19|293.79|288.39|293.59|288.19|19
1643155960000|2022-01-26 00:12:40|293.56|288.16|293.32|287.92|293.57|288.17|293.3|287.9|20
1643155970000|2022-01-26 00:12:50|293.29|287.89|292.86|287.46|293.29|287.89|292.86|287.46|24
1643155980000|2022-01-26 00:13:00|292.84|287.44|292.43|287.03|292.84|287.44|292.43|287.03|31
1643155990000|2022-01-26 00:13:10|292.42|287.02|292.46|287.06|292.48|287.08|292.33|286.93|27
1643156000000|2022-01-26 00:13:20|292.45|287.05|292.45|287.05|292.47|287.07|292.33|286.93|20
1643156010000|2022-01-26 00:13:30|292.47|287.07|292.65|287.25|292.7|287.3|292.47|287.07|17
1643156020000|2022-01-26 00:13:40|292.7|287.3|292.71|287.31|292.78|287.38|292.69|287.29|17
1643156030000|2022-01-26 00:13:50|292.72|287.32|292.61|287.21|292.72|287.32|292.5|287.1|24
1643156040000|2022-01-26 00:14:00|292.54|287.14|292.62|287.22|292.65|287.25|292.5|287.1|21
1643156050000|2022-01-26 00:14:10|292.63|287.23|292.86|287.46|292.87|287.47|292.63|287.23|19
1643156060000|2022-01-26 00:14:20|292.85|287.45|293.02|287.62|293.02|287.62|292.85|287.45|14
1643156070000|2022-01-26 00:14:30|293.03|287.63|293|287.6|293.15|287.75|292.99|287.59|26
1643156080000|2022-01-26 00:14:40|293.01|287.61|292.94|287.54|293.03|287.63|292.94|287.54|17
1643156090000|2022-01-26 00:14:50|292.93|287.53|292.69|287.29|292.96|287.56|292.68|287.28|18
1643156100000|2022-01-26 00:15:00|292.71|287.31|292.57|287.17|292.73|287.33|292.54|287.14|26
1643156110000|2022-01-26 00:15:10|292.55|287.15|292.62|287.22|292.62|287.22|292.47|287.07|21
1643156120000|2022-01-26 00:15:20|292.6|287.2|292.91|287.51|292.91|287.51|292.6|287.2|19
1643156130000|2022-01-26 00:15:30|292.93|287.53|293.07|287.67|293.1|287.7|292.93|287.53|16
1643156140000|2022-01-26 00:15:40|293.04|287.64|293.14|287.74|293.24|287.84|293.04|287.64|21
1643156150000|2022-01-26 00:15:50|293.11|287.71|293.09|287.69|293.16|287.76|293.09|287.69|10
1643156160000|2022-01-26 00:16:00|293.08|287.68|293.16|287.76|293.16|287.76|293.07|287.67|10
1643156170000|2022-01-26 00:16:10|293.15|287.75|292.95|287.55|293.16|287.76|292.93|287.53|17
1643156180000|2022-01-26 00:16:20|292.97|287.57|293.16|287.76|293.17|287.77|292.97|287.57|19
1643156190000|2022-01-26 00:16:30|293.15|287.75|293.2|287.8|293.2|287.8|293.05|287.65|15
1643156200000|2022-01-26 00:16:40|293.21|287.81|293.24|287.84|293.24|287.84|293.17|287.77|10
1643156210000|2022-01-26 00:16:50|293.22|287.82|293.34|287.94|293.4|288|293.21|287.81|14
1643156220000|2022-01-26 00:17:00|293.33|287.93|292.99|287.59|293.33|287.93|292.99|287.59|23
1643156230000|2022-01-26 00:17:10|293|287.6|292.86|287.46|293|287.6|292.7|287.3|21
1643156240000|2022-01-26 00:17:20|292.85|287.45|292.85|287.45|292.88|287.48|292.84|287.44|15
1643156250000|2022-01-26 00:17:30|292.86|287.46|293.16|287.76|293.16|287.76|292.84|287.44|29
1643156260000|2022-01-26 00:17:40|293.1|287.7|293.03|287.63|293.1|287.7|292.99|287.59|21
1643156270000|2022-01-26 00:17:50|293.01|287.61|292.97|287.57|293.01|287.61|292.96|287.56|7
1643156280000|2022-01-26 00:18:00|292.96|287.56|292.85|287.45|292.97|287.57|292.72|287.32|28
1643156290000|2022-01-26 00:18:10|292.77|287.37|292.69|287.29|292.77|287.37|292.52|287.12|24
1643156300000|2022-01-26 00:18:20|292.65|287.25|292.6|287.2|292.77|287.37|292.59|287.19|20
1643156310000|2022-01-26 00:18:30|292.61|287.21|292.55|287.15|292.66|287.26|292.48|287.08|20
1643156320000|2022-01-26 00:18:40|292.58|287.18|292.58|287.18|292.6|287.2|292.58|287.18|14
1643156330000|2022-01-26 00:18:50|292.59|287.19|292.58|287.18|292.59|287.19|292.58|287.18|12
1643156340000|2022-01-26 00:19:00|292.59|287.19|292.54|287.14|292.59|287.19|292.52|287.12|8
1643156350000|2022-01-26 00:19:10|292.55|287.15|292.57|287.17|292.63|287.23|292.55|287.15|12
1643156360000|2022-01-26 00:19:20|292.58|287.18|292.55|287.15|292.58|287.18|292.51|287.11|13
1643156370000|2022-01-26 00:19:30|292.54|287.14|292.58|287.18|292.61|287.21|292.52|287.12|25
1643156380000|2022-01-26 00:19:40|292.52|287.12|292.43|287.03|292.52|287.12|292.43|287.03|17
1643156390000|2022-01-26 00:19:50|292.41|287.01|292.24|286.84|292.41|287.01|292.24|286.84|14
1643156400000|2022-01-26 00:20:00|292.23|286.83|292.29|286.89|292.32|286.92|292.22|286.82|19
1643156410000|2022-01-26 00:20:10|292.26|286.86|292.57|287.17|292.58|287.18|292.25|286.85|19
1643156420000|2022-01-26 00:20:20|292.55|287.15|292.45|287.05|292.57|287.17|292.41|287.01|17
1643156430000|2022-01-26 00:20:30|292.48|287.08|292.34|286.94|292.48|287.08|292.34|286.94|16
1643156440000|2022-01-26 00:20:40|292.32|286.92|291.98|286.58|292.32|286.92|291.98|286.58|21
1643156450000|2022-01-26 00:20:50|291.99|286.59|291.97|286.57|292.01|286.61|291.92|286.52|20
1643156460000|2022-01-26 00:21:00|292|286.6|292.15|286.75|292.26|286.86|292|286.6|28
1643156470000|2022-01-26 00:21:10|292.16|286.76|292.32|286.92|292.32|286.92|292.14|286.74|21
1643156480000|2022-01-26 00:21:20|292.33|286.93|292.3|286.9|292.33|286.93|292.28|286.88|12
1643156490000|2022-01-26 00:21:30|292.32|286.92|292.3|286.9|292.33|286.93|292.3|286.9|6
1643156500000|2022-01-26 00:21:40|292.31|286.91|292.26|286.86|292.39|286.99|292.26|286.86|15
1643156510000|2022-01-26 00:21:50|292.28|286.88|292.32|286.92|292.32|286.92|292.24|286.84|16
1643156520000|2022-01-26 00:22:00|292.29|286.89|292.4|287|292.42|287.02|292.29|286.89|9
1643156530000|2022-01-26 00:22:10|292.41|287.01|292.8|287.4|292.8|287.4|292.41|287.01|19
1643156540000|2022-01-26 00:22:20|292.98|287.58|293.27|287.87|293.45|288.05|292.98|287.58|27
1643156550000|2022-01-26 00:22:30|293.29|287.89|293.24|287.84|293.29|287.89|293.11|287.71|13
1643156560000|2022-01-26 00:22:40|293.25|287.85|293.22|287.82|293.26|287.86|293.22|287.82|16
1643156570000|2022-01-26 00:22:50|293.21|287.81|293.24|287.84|293.24|287.84|293.19|287.79|6
1643156580000|2022-01-26 00:23:00|293.27|287.87|293.84|288.44|293.84|288.44|293.27|287.87|24
1643156590000|2022-01-26 00:23:10|293.83|288.43|293.84|288.44|293.85|288.45|293.83|288.43|4
1643156600000|2022-01-26 00:23:20|293.85|288.45|293.73|288.33|293.85|288.45|293.72|288.32|19
1643156610000|2022-01-26 00:23:30|293.75|288.35|293.86|288.46|293.86|288.46|293.74|288.34|13
1643156620000|2022-01-26 00:23:40|293.85|288.45|293.81|288.41|293.85|288.45|293.81|288.41|5
1643156630000|2022-01-26 00:23:50|293.79|288.39|293.79|288.39|293.79|288.39|293.7|288.3|13
1643156640000|2022-01-26 00:24:00|293.81|288.41|293.84|288.44|293.85|288.45|293.81|288.41|10
1643156650000|2022-01-26 00:24:10|293.85|288.45|293.84|288.44|293.9|288.5|293.84|288.44|11
1643156660000|2022-01-26 00:24:20|293.89|288.49|293.7|288.3|293.89|288.49|293.7|288.3|17
1643156670000|2022-01-26 00:24:30|293.67|288.27|293.54|288.14|293.67|288.27|293.53|288.13|23
1643156680000|2022-01-26 00:24:40|293.55|288.15|293.7|288.3|293.7|288.3|293.53|288.13|14
1643156690000|2022-01-26 00:24:50|293.72|288.32|294.04|288.64|294.07|288.67|293.71|288.31|25
1643156700000|2022-01-26 00:25:00|294.13|288.73|294.34|288.94|294.34|288.94|294.09|288.69|27
1643156710000|2022-01-26 00:25:10|294.37|288.97|294.5|289.1|294.5|289.1|294.35|288.95|24
1643156720000|2022-01-26 00:25:20|294.49|289.09|294.25|288.85|294.49|289.09|294.25|288.85|20
1643156730000|2022-01-26 00:25:30|294.27|288.87|294.03|288.63|294.27|288.87|294.03|288.63|16
1643156740000|2022-01-26 00:25:40|294.02|288.62|293.88|288.48|294.02|288.62|293.86|288.46|16
1643156750000|2022-01-26 00:25:50|293.89|288.49|293.68|288.28|293.89|288.49|293.66|288.26|25
1643156760000|2022-01-26 00:26:00|293.69|288.29|293.45|288.05|293.69|288.29|293.45|288.05|18
1643156770000|2022-01-26 00:26:10|293.43|288.03|293.28|287.88|293.43|288.03|293.28|287.88|15
1643156780000|2022-01-26 00:26:20|293.29|287.89|293.15|287.75|293.29|287.89|293|287.6|11
1643156790000|2022-01-26 00:26:30|293.17|287.77|293.09|287.69|293.22|287.82|293.07|287.67|20
1643156800000|2022-01-26 00:26:40|293.14|287.74|293.2|287.8|293.24|287.84|293.14|287.74|13
1643156810000|2022-01-26 00:26:50|293.19|287.79|293.22|287.82|293.24|287.84|293.17|287.77|18
1643156820000|2022-01-26 00:27:00|293.23|287.83|293.52|288.12|293.52|288.12|293.19|287.79|16
1643156830000|2022-01-26 00:27:10|293.56|288.16|293.93|288.53|293.93|288.53|293.56|288.16|27
1643156840000|2022-01-26 00:27:20|293.99|288.59|293.85|288.45|294.01|288.61|293.85|288.45|22
1643156850000|2022-01-26 00:27:30|293.84|288.44|293.66|288.26|293.84|288.44|293.65|288.25|17
1643156860000|2022-01-26 00:27:40|293.67|288.27|293.78|288.38|293.79|288.39|293.67|288.27|8
1643156870000|2022-01-26 00:27:50|293.77|288.37|293.77|288.37|293.8|288.4|293.76|288.36|9
1643156880000|2022-01-26 00:28:00|293.78|288.38|293.64|288.24|293.78|288.38|293.64|288.24|7
1643156890000|2022-01-26 00:28:10|293.63|288.23|293.67|288.27|293.67|288.27|293.53|288.13|17
1643156900000|2022-01-26 00:28:20|293.66|288.26|293.88|288.48|293.88|288.48|293.66|288.26|22
1643156910000|2022-01-26 00:28:30|293.89|288.49|293.47|288.07|293.89|288.49|293.47|288.07|15
1643156920000|2022-01-26 00:28:40|293.56|288.16|293.85|288.45|293.85|288.45|293.5|288.1|28
1643156930000|2022-01-26 00:28:50|293.83|288.43|293.58|288.18|293.85|288.45|293.58|288.18|20
1643156940000|2022-01-26 00:29:00|293.57|288.17|293.55|288.15|293.58|288.18|293.55|288.15|4
1643156950000|2022-01-26 00:29:10|293.56|288.16|293.58|288.18|293.61|288.21|293.56|288.16|7
1643156960000|2022-01-26 00:29:20|293.61|288.21|293.68|288.28|293.78|288.38|293.61|288.21|19
1643156970000|2022-01-26 00:29:30|293.67|288.27|293.55|288.15|293.73|288.33|293.53|288.13|16
1643156980000|2022-01-26 00:29:40|293.54|288.14|293.42|288.02|293.54|288.14|293.42|288.02|14
1643156990000|2022-01-26 00:29:50|293.41|288.01|293.54|288.14|293.55|288.15|293.38|287.98|20
1643157000000|2022-01-26 00:30:00|293.55|288.15|293.13|287.73|293.64|288.24|293.1|287.7|28
1643157010000|2022-01-26 00:30:10|293.1|287.7|293.34|287.94|293.38|287.98|293.07|287.67|26
1643157020000|2022-01-26 00:30:20|293.33|287.93|293.41|288.01|293.41|288.01|293.23|287.83|21
1643157030000|2022-01-26 00:30:30|293.4|288|293.46|288.06|293.47|288.07|293.38|287.98|18
1643157040000|2022-01-26 00:30:40|293.45|288.05|293.61|288.21|293.61|288.21|293.45|288.05|6
1643157050000|2022-01-26 00:30:50|293.62|288.22|293.66|288.26|293.71|288.31|293.61|288.21|12
1643157060000|2022-01-26 00:31:00|293.65|288.25|293.5|288.1|293.65|288.25|293.47|288.07|14
1643157070000|2022-01-26 00:31:10|293.49|288.09|293.62|288.22|293.62|288.22|293.46|288.06|13
1643157080000|2022-01-26 00:31:20|293.59|288.19|293.61|288.21|293.71|288.31|293.53|288.13|27
1643157090000|2022-01-26 00:31:30|293.57|288.17|293.52|288.12|293.58|288.18|293.52|288.12|11
1643157100000|2022-01-26 00:31:40|293.53|288.13|293.56|288.16|293.56|288.16|293.53|288.13|6
1643157110000|2022-01-26 00:31:50|293.54|288.14|293.64|288.24|293.64|288.24|293.52|288.12|12
1643157120000|2022-01-26 00:32:00|293.63|288.23|293.63|288.23|293.66|288.26|293.57|288.17|19
1643157130000|2022-01-26 00:32:10|293.61|288.21|293.64|288.24|293.67|288.27|293.6|288.2|18
1643157140000|2022-01-26 00:32:20|293.65|288.25|293.5|288.1|293.65|288.25|293.49|288.09|13
1643157150000|2022-01-26 00:32:30|293.53|288.13|293.64|288.24|293.66|288.26|293.53|288.13|10
1643157160000|2022-01-26 00:32:40|293.63|288.23|293.63|288.23|293.64|288.24|293.61|288.21|6
1643157170000|2022-01-26 00:32:50|293.64|288.24|293.74|288.34|293.78|288.38|293.62|288.22|16
1643157180000|2022-01-26 00:33:00|293.71|288.31|293.75|288.35|293.77|288.37|293.6|288.2|16
1643157190000|2022-01-26 00:33:10|293.8|288.4|293.74|288.34|293.83|288.43|293.71|288.31|18
1643157200000|2022-01-26 00:33:20|293.73|288.33|293.75|288.35|293.75|288.35|293.73|288.33|3
1643157210000|2022-01-26 00:33:30|293.74|288.34|293.72|288.32|293.74|288.34|293.72|288.32|5
1643157220000|2022-01-26 00:33:40|293.73|288.33|293.88|288.48|293.88|288.48|293.73|288.33|7
1643157230000|2022-01-26 00:33:50|293.89|288.49|293.97|288.57|293.97|288.57|293.89|288.49|11
1643157240000|2022-01-26 00:34:00|293.98|288.58|293.93|288.53|293.98|288.58|293.92|288.52|14
1643157250000|2022-01-26 00:34:10|293.95|288.55|293.98|288.58|293.98|288.58|293.93|288.53|10
1643157260000|2022-01-26 00:34:20|293.99|288.59|293.98|288.58|293.99|288.59|293.98|288.58|2
1643157270000|2022-01-26 00:34:30|293.94|288.54|293.99|288.59|294.04|288.64|293.94|288.54|10
1643157280000|2022-01-26 00:34:40|294|288.6|294|288.6|294.01|288.61|293.96|288.56|6
1643157290000|2022-01-26 00:34:50|293.99|288.59|294.02|288.62|294.05|288.65|293.96|288.56|13
1643157300000|2022-01-26 00:35:00|294.01|288.61|293.95|288.55|294.06|288.66|293.95|288.55|8
1643157310000|2022-01-26 00:35:10|293.93|288.53|293.84|288.44|293.94|288.54|293.8|288.4|17
1643157320000|2022-01-26 00:35:20|293.81|288.41|293.74|288.34|293.82|288.42|293.69|288.29|14
1643157330000|2022-01-26 00:35:30|293.72|288.32|293.68|288.28|293.74|288.34|293.68|288.28|17
1643157340000|2022-01-26 00:35:40|293.69|288.29|293.72|288.32|293.73|288.33|293.69|288.29|10
1643157350000|2022-01-26 00:35:50|293.73|288.33|293.69|288.29|293.73|288.33|293.65|288.25|19
1643157360000|2022-01-26 00:36:00|293.7|288.3|294|288.6|294|288.6|293.7|288.3|20
1643157370000|2022-01-26 00:36:10|294.01|288.61|294.03|288.63|294.06|288.66|293.99|288.59|23
1643157380000|2022-01-26 00:36:20|294.02|288.62|293.88|288.48|294.06|288.66|293.87|288.47|21
1643157390000|2022-01-26 00:36:30|293.93|288.53|293.94|288.54|293.95|288.55|293.88|288.48|14
1643157400000|2022-01-26 00:36:40|293.93|288.53|293.79|288.39|293.93|288.53|293.78|288.38|22
1643157410000|2022-01-26 00:36:50|293.81|288.41|293.79|288.39|293.85|288.45|293.79|288.39|9
1643157420000|2022-01-26 00:37:00|293.81|288.41|293.84|288.44|293.88|288.48|293.79|288.39|17
1643157430000|2022-01-26 00:37:10|293.81|288.41|293.95|288.55|293.95|288.55|293.79|288.39|17
1643157440000|2022-01-26 00:37:20|293.94|288.54|294.09|288.69|294.09|288.69|293.94|288.54|16
1643157450000|2022-01-26 00:37:30|294.06|288.66|293.94|288.54|294.06|288.66|293.94|288.54|14
1643157460000|2022-01-26 00:37:40|293.93|288.53|293.92|288.52|293.94|288.54|293.91|288.51|19
1643157470000|2022-01-26 00:37:50|293.91|288.51|293.8|288.4|293.91|288.51|293.8|288.4|13
1643157480000|2022-01-26 00:38:00|293.81|288.41|293.75|288.35|293.81|288.41|293.72|288.32|18
1643157490000|2022-01-26 00:38:10|293.77|288.37|293.29|287.89|293.83|288.43|293.29|287.89|26
1643157500000|2022-01-26 00:38:20|293.31|287.91|293.41|288.01|293.51|288.11|293.31|287.91|16
1643157510000|2022-01-26 00:38:30|293.42|288.02|293.5|288.1|293.51|288.11|293.38|287.98|12
1643157520000|2022-01-26 00:38:40|293.48|288.08|293.46|288.06|293.5|288.1|293.42|288.02|12
1643157530000|2022-01-26 00:38:50|293.45|288.05|293.54|288.14|293.56|288.16|293.44|288.04|9
1643157540000|2022-01-26 00:39:00|293.56|288.16|293.56|288.16|293.78|288.38|293.55|288.15|15
1643157550000|2022-01-26 00:39:10|293.57|288.17|293.71|288.31|293.75|288.35|293.57|288.17|15
1643157560000|2022-01-26 00:39:20|293.73|288.33|293.95|288.55|293.97|288.57|293.7|288.3|22
1643157570000|2022-01-26 00:39:30|293.96|288.56|293.96|288.56|293.98|288.58|293.94|288.54|14
1643157580000|2022-01-26 00:39:40|293.97|288.57|293.96|288.56|293.99|288.59|293.96|288.56|14
1643157590000|2022-01-26 00:39:50|293.98|288.58|294.01|288.61|294.02|288.62|293.96|288.56|9
1643157600000|2022-01-26 00:40:00|293.95|288.55|293.78|288.38|293.96|288.56|293.78|288.38|17
1643157610000|2022-01-26 00:40:10|293.77|288.37|293.84|288.44|293.87|288.47|293.75|288.35|12
1643157620000|2022-01-26 00:40:20|293.82|288.42|293.77|288.37|293.83|288.43|293.76|288.36|11
1643157630000|2022-01-26 00:40:30|293.78|288.38|293.67|288.27|293.78|288.38|293.65|288.25|12
1643157640000|2022-01-26 00:40:40|293.68|288.28|293.33|287.93|293.69|288.29|293.33|287.93|17
1643157650000|2022-01-26 00:40:50|293.31|287.91|293.28|287.88|293.35|287.95|293.23|287.83|12
1643157660000|2022-01-26 00:41:00|293.22|287.82|293.28|287.88|293.29|287.89|293.21|287.81|17
1643157670000|2022-01-26 00:41:10|293.25|287.85|293.41|288.01|293.42|288.02|293.25|287.85|11
1643157680000|2022-01-26 00:41:20|293.43|288.03|293.39|287.99|293.46|288.06|293.38|287.98|11
1643157690000|2022-01-26 00:41:30|293.4|288|293.21|287.81|293.4|288|293.21|287.81|7
1643157700000|2022-01-26 00:41:40|293.18|287.78|293.16|287.76|293.2|287.8|293.14|287.74|6
1643157710000|2022-01-26 00:41:50|293.14|287.74|293.17|287.77|293.18|287.78|293.14|287.74|4
1643157720000|2022-01-26 00:42:00|293.18|287.78|293.29|287.89|293.29|287.89|293.18|287.78|14
1643157730000|2022-01-26 00:42:10|293.24|287.84|293.3|287.9|293.3|287.9|293.21|287.81|21
1643157740000|2022-01-26 00:42:20|293.28|287.88|293.27|287.87|293.34|287.94|293.25|287.85|16
1643157750000|2022-01-26 00:42:30|293.26|287.86|293.27|287.87|293.29|287.89|293.25|287.85|6
1643157760000|2022-01-26 00:42:40|293.26|287.86|293.32|287.92|293.32|287.92|293.25|287.85|8
1643157770000|2022-01-26 00:42:50|293.33|287.93|293.39|287.99|293.39|287.99|293.33|287.93|7
1643157780000|2022-01-26 00:43:00|293.4|288|293.45|288.05|293.45|288.05|293.4|288|7
1643157790000|2022-01-26 00:43:10|293.48|288.08|293.43|288.03|293.48|288.08|293.43|288.03|7
1643157800000|2022-01-26 00:43:20|293.41|288.01|293.32|287.92|293.41|288.01|293.26|287.86|10
1643157810000|2022-01-26 00:43:30|293.3|287.9|293.27|287.87|293.33|287.93|293.27|287.87|11
1643157820000|2022-01-26 00:43:40|293.25|287.85|293.15|287.75|293.26|287.86|293.15|287.75|13
1643157830000|2022-01-26 00:43:50|293.22|287.82|293.09|287.69|293.23|287.83|293.02|287.62|20
1643157840000|2022-01-26 00:44:00|293.01|287.61|293.12|287.72|293.18|287.78|293.01|287.61|21
1643157850000|2022-01-26 00:44:10|293.11|287.71|293.03|287.63|293.11|287.71|292.97|287.57|9
1643157860000|2022-01-26 00:44:20|293.02|287.62|292.94|287.54|293.02|287.62|292.93|287.53|8
1643157870000|2022-01-26 00:44:30|292.89|287.49|292.97|287.57|293|287.6|292.89|287.49|18
1643157880000|2022-01-26 00:44:40|292.98|287.58|292.95|287.55|292.99|287.59|292.95|287.55|7
1643157890000|2022-01-26 00:44:50|292.93|287.53|292.94|287.54|292.95|287.55|292.92|287.52|6
1643157900000|2022-01-26 00:45:00|292.96|287.56|293.07|287.67|293.19|287.79|292.96|287.56|17
1643157910000|2022-01-26 00:45:10|293.05|287.65|293.02|287.62|293.08|287.68|293.01|287.61|15
1643157920000|2022-01-26 00:45:20|293.05|287.65|292.87|287.47|293.06|287.66|292.87|287.47|18
1643157930000|2022-01-26 00:45:30|292.86|287.46|292.76|287.36|292.86|287.46|292.76|287.36|8
1643157940000|2022-01-26 00:45:40|292.77|287.37|292.59|287.19|292.77|287.37|292.59|287.19|14
1643157950000|2022-01-26 00:45:50|292.58|287.18|292.44|287.04|292.58|287.18|292.44|287.04|11
1643157960000|2022-01-26 00:46:00|292.42|287.02|292.4|287|292.48|287.08|292.39|286.99|20
1643157970000|2022-01-26 00:46:10|292.42|287.02|292.39|286.99|292.53|287.13|292.39|286.99|18
1643157980000|2022-01-26 00:46:20|292.38|286.98|292.36|286.96|292.39|286.99|292.36|286.96|4
1643157990000|2022-01-26 00:46:30|292.37|286.97|292.39|286.99|292.42|287.02|292.37|286.97|13
1643158000000|2022-01-26 00:46:40|292.4|287|292.22|286.82|292.4|287|292.22|286.82|20
1643158010000|2022-01-26 00:46:50|292.11|286.71|292.06|286.66|292.11|286.71|291.98|286.58|16
1643158020000|2022-01-26 00:47:00|292.07|286.67|291.98|286.58|292.1|286.7|291.95|286.55|14
1643158030000|2022-01-26 00:47:10|291.95|286.55|291.81|286.41|292.01|286.61|291.8|286.4|23
1643158040000|2022-01-26 00:47:20|291.8|286.4|291.71|286.31|291.8|286.4|291.61|286.21|19
1643158050000|2022-01-26 00:47:30|291.72|286.32|291.74|286.34|291.76|286.36|291.72|286.32|8
1643158060000|2022-01-26 00:47:40|291.75|286.35|291.84|286.44|291.97|286.57|291.74|286.34|24
1643158070000|2022-01-26 00:47:50|291.88|286.48|291.75|286.35|291.88|286.48|291.75|286.35|13
1643158080000|2022-01-26 00:48:00|291.76|286.36|291.8|286.4|291.86|286.46|291.76|286.36|11
1643158090000|2022-01-26 00:48:10|291.81|286.41|291.47|286.07|291.84|286.44|291.47|286.07|16
1643158100000|2022-01-26 00:48:20|291.45|286.05|291.13|285.73|291.45|286.05|291.08|285.68|21
1643158110000|2022-01-26 00:48:30|291.15|285.75|291.36|285.96|291.37|285.97|291.15|285.75|13
1643158120000|2022-01-26 00:48:40|291.35|285.95|291.23|285.83|291.35|285.95|291.23|285.83|9
1643158130000|2022-01-26 00:48:50|291.22|285.82|291.15|285.75|291.22|285.82|291.08|285.68|11
1643158140000|2022-01-26 00:49:00|291.16|285.76|291.15|285.75|291.16|285.76|291.09|285.69|8
1643158150000|2022-01-26 00:49:10|291.08|285.68|291.14|285.74|291.14|285.74|291.08|285.68|2
1643158160000|2022-01-26 00:49:20|291.04|285.64|290.92|285.52|291.04|285.64|290.92|285.52|8
1643158170000|2022-01-26 00:49:30|290.91|285.51|290.84|285.44|290.91|285.51|290.84|285.44|7
1643158180000|2022-01-26 00:49:40|290.85|285.45|290.89|285.49|290.89|285.49|290.82|285.42|13
1643158190000|2022-01-26 00:49:50|290.87|285.47|290.86|285.46|290.88|285.48|290.86|285.46|4
1643158200000|2022-01-26 00:50:00|290.85|285.45|290.78|285.38|290.85|285.45|290.77|285.37|13
1643158210000|2022-01-26 00:50:10|290.79|285.39|290.94|285.54|290.95|285.55|290.79|285.39|20
1643158220000|2022-01-26 00:50:20|290.95|285.55|291.1|285.7|291.14|285.74|290.92|285.52|23
1643158230000|2022-01-26 00:50:30|291.21|285.81|291.46|286.06|291.55|286.15|291.13|285.73|25
1643158240000|2022-01-26 00:50:40|291.45|286.05|291.18|285.78|291.45|286.05|291.18|285.78|17
1643158250000|2022-01-26 00:50:50|291.19|285.79|291.18|285.78|291.22|285.82|291.17|285.77|7
1643158260000|2022-01-26 00:51:00|291.17|285.77|291.21|285.81|291.22|285.82|291.1|285.7|15
1643158270000|2022-01-26 00:51:10|291.2|285.8|291.28|285.88|291.33|285.93|291.18|285.78|17
1643158280000|2022-01-26 00:51:20|291.27|285.87|291.23|285.83|291.29|285.89|291.13|285.73|18
1643158290000|2022-01-26 00:51:30|291.24|285.84|291.15|285.75|291.24|285.84|291.11|285.71|24
1643158300000|2022-01-26 00:51:40|291.14|285.74|291.22|285.82|291.22|285.82|291.14|285.74|16
1643158310000|2022-01-26 00:51:50|291.19|285.79|291.14|285.74|291.21|285.81|291.14|285.74|14
1643158320000|2022-01-26 00:52:00|291.17|285.77|290.86|285.46|291.17|285.77|290.86|285.46|21
1643158330000|2022-01-26 00:52:10|290.87|285.47|290.58|285.18|290.87|285.47|290.58|285.18|22
1643158340000|2022-01-26 00:52:20|290.54|285.14|290.55|285.15|290.61|285.21|290.45|285.05|25
1643158350000|2022-01-26 00:52:30|290.56|285.16|290.43|285.03|290.56|285.16|290.42|285.02|11
1643158360000|2022-01-26 00:52:40|290.48|285.08|290.43|285.03|290.48|285.08|290.41|285.01|10
1643158370000|2022-01-26 00:52:50|290.44|285.04|290.44|285.04|290.49|285.09|290.43|285.03|8
1643158380000|2022-01-26 00:53:00|290.43|285.03|290.3|284.9|290.43|285.03|290.22|284.82|24
1643158390000|2022-01-26 00:53:10|290.29|284.89|289.93|284.53|290.31|284.91|289.92|284.52|29
1643158400000|2022-01-26 00:53:20|289.92|284.52|290.53|285.13|290.53|285.13|289.89|284.49|29
1643158410000|2022-01-26 00:53:30|290.52|285.12|290.2|284.8|290.52|285.12|290.2|284.8|24
1643158420000|2022-01-26 00:53:40|290.21|284.81|290.18|284.78|290.24|284.84|290.17|284.77|18
1643158430000|2022-01-26 00:53:50|290.17|284.77|290.17|284.77|290.22|284.82|290.11|284.71|16
1643158440000|2022-01-26 00:54:00|290.18|284.78|290.14|284.74|290.24|284.84|290.12|284.72|18
1643158450000|2022-01-26 00:54:10|290.16|284.76|290.37|284.97|290.41|285.01|289.99|284.59|22
1643158460000|2022-01-26 00:54:20|290.36|284.96|290.33|284.93|290.36|284.96|290.31|284.91|16
1643158470000|2022-01-26 00:54:30|290.31|284.91|290.33|284.93|290.34|284.94|290.31|284.91|8
1643158480000|2022-01-26 00:54:40|290.34|284.94|290.37|284.97|290.37|284.97|290.34|284.94|5
1643158490000|2022-01-26 00:54:50|290.36|284.96|290.24|284.84|290.37|284.97|290.24|284.84|14
1643158500000|2022-01-26 00:55:00|290.25|284.85|290.24|284.84|290.28|284.88|290.07|284.67|18
1643158510000|2022-01-26 00:55:10|290.26|284.86|290.47|285.07|290.5|285.1|290.25|284.85|20
1643158520000|2022-01-26 00:55:20|290.48|285.08|290.46|285.06|290.54|285.14|290.42|285.02|23
1643158530000|2022-01-26 00:55:30|290.44|285.04|290.32|284.92|290.44|285.04|290.31|284.91|13
1643158540000|2022-01-26 00:55:40|290.34|284.94|290.14|284.74|290.36|284.96|290.14|284.74|14
1643158550000|2022-01-26 00:55:50|290.13|284.73|289.99|284.59|290.13|284.73|289.99|284.59|13
1643158560000|2022-01-26 00:56:00|289.98|284.58|289.99|284.59|290.03|284.63|289.97|284.57|11
1643158570000|2022-01-26 00:56:10|289.97|284.57|289.93|284.53|289.97|284.57|289.88|284.48|10
1643158580000|2022-01-26 00:56:20|289.96|284.56|290.08|284.68|290.08|284.68|289.95|284.55|18
1643158590000|2022-01-26 00:56:30|290.06|284.66|290.54|285.14|290.54|285.14|290.06|284.66|28
1643158600000|2022-01-26 00:56:40|290.56|285.16|290.69|285.29|290.75|285.35|290.56|285.16|21
1643158610000|2022-01-26 00:56:50|290.71|285.31|290.56|285.16|290.74|285.34|290.56|285.16|30
1643158620000|2022-01-26 00:57:00|290.54|285.14|290.36|284.96|290.57|285.17|290.36|284.96|20
1643158630000|2022-01-26 00:57:10|290.41|285.01|290.76|285.36|290.76|285.36|290.36|284.96|29
1643158640000|2022-01-26 00:57:20|290.77|285.37|290.86|285.46|290.86|285.46|290.77|285.37|22
1643158650000|2022-01-26 00:57:30|290.87|285.47|290.78|285.38|290.87|285.47|290.66|285.26|22
1643158660000|2022-01-26 00:57:40|290.76|285.36|290.78|285.38|290.79|285.39|290.76|285.36|16
1643158670000|2022-01-26 00:57:50|290.77|285.37|290.78|285.38|290.8|285.4|290.77|285.37|6
1643158680000|2022-01-26 00:58:00|290.77|285.37|290.8|285.4|290.8|285.4|290.7|285.3|12
1643158690000|2022-01-26 00:58:10|290.79|285.39|290.7|285.3|290.79|285.39|290.6|285.2|17
1643158700000|2022-01-26 00:58:20|290.68|285.28|290.57|285.17|290.69|285.29|290.47|285.07|23
1643158710000|2022-01-26 00:58:30|290.61|285.21|290.67|285.27|290.72|285.32|290.55|285.15|23
1643158720000|2022-01-26 00:58:40|290.75|285.35|290.65|285.25|290.75|285.35|290.61|285.21|15
1643158730000|2022-01-26 00:58:50|290.67|285.27|290.53|285.13|290.67|285.27|290.53|285.13|14
1643158740000|2022-01-26 00:59:00|290.52|285.12|290.64|285.24|290.64|285.24|290.51|285.11|14
1643158750000|2022-01-26 00:59:10|290.61|285.21|290.79|285.39|290.81|285.41|290.61|285.21|18
1643158760000|2022-01-26 00:59:20|290.81|285.41|290.89|285.49|290.89|285.49|290.81|285.41|12
1643158770000|2022-01-26 00:59:30|290.88|285.48|290.63|285.23|290.88|285.48|290.63|285.23|14
1643158780000|2022-01-26 00:59:40|290.62|285.22|290.82|285.42|290.85|285.45|290.61|285.21|16
1643158790000|2022-01-26 00:59:50|290.81|285.41|290.81|285.41|290.81|285.41|290.65|285.25|15
1643158800000|2022-01-26 01:00:00|290.79|285.39|290.7|285.3|290.8|285.4|290.7|285.3|6
1643158810000|2022-01-26 01:00:10|290.72|285.32|290.72|285.32|290.75|285.35|290.7|285.3|12
1643158820000|2022-01-26 01:00:20|290.85|285.45|290.83|285.43|290.86|285.46|290.83|285.43|3
1643158830000|2022-01-26 01:00:30|290.84|285.44|290.68|285.28|290.86|285.46|290.63|285.23|16
1643158840000|2022-01-26 01:00:40|290.67|285.27|290.52|285.12|290.72|285.32|290.52|285.12|24
1643158850000|2022-01-26 01:00:50|290.54|285.14|290.47|285.07|290.54|285.14|290.47|285.07|15
1643158860000|2022-01-26 01:01:00|290.46|285.06|290.39|284.99|290.48|285.08|290.36|284.96|14
1643158870000|2022-01-26 01:01:10|290.36|284.96|290.4|285|290.41|285.01|290.36|284.96|10
1643158880000|2022-01-26 01:01:20|290.41|285.01|290.27|284.87|290.44|285.04|290.27|284.87|15
1643158890000|2022-01-26 01:01:30|290.28|284.88|290.29|284.89|290.29|284.89|290.17|284.77|13
1643158900000|2022-01-26 01:01:40|290.19|284.79|290.39|284.99|290.39|284.99|290.19|284.79|13
1643158910000|2022-01-26 01:01:50|290.4|285|290.4|285|290.4|285|290.38|284.98|5
1643158920000|2022-01-26 01:02:00|290.23|284.83|290.46|285.06|290.47|285.07|290.23|284.83|22
1643158930000|2022-01-26 01:02:10|290.47|285.07|290.38|284.98|290.47|285.07|290.36|284.96|14
1643158940000|2022-01-26 01:02:20|290.39|284.99|290.28|284.88|290.39|284.99|290.25|284.85|17
1643158950000|2022-01-26 01:02:30|290.32|284.92|290.32|284.92|290.33|284.93|290.24|284.84|13
1643158960000|2022-01-26 01:02:40|290.31|284.91|290.33|284.93|290.34|284.94|290.26|284.86|14
1643158970000|2022-01-26 01:02:50|290.34|284.94|290.31|284.91|290.37|284.97|290.31|284.91|7
1643158980000|2022-01-26 01:03:00|290.32|284.92|290.73|285.33|290.75|285.35|290.32|284.92|25
1643158990000|2022-01-26 01:03:10|290.75|285.35|290.85|285.45|290.85|285.45|290.7|285.3|23
1643159000000|2022-01-26 01:03:20|290.86|285.46|290.91|285.51|290.93|285.53|290.79|285.39|18
1643159010000|2022-01-26 01:03:30|290.84|285.44|290.81|285.41|290.85|285.45|290.76|285.36|15
1643159020000|2022-01-26 01:03:40|290.8|285.4|290.74|285.34|290.8|285.4|290.73|285.33|6
1643159030000|2022-01-26 01:03:50|290.73|285.33|290.65|285.25|290.73|285.33|290.63|285.23|15
1643159040000|2022-01-26 01:04:00|290.66|285.26|290.71|285.31|290.73|285.33|290.65|285.25|9
1643159050000|2022-01-26 01:04:10|290.72|285.32|290.84|285.44|290.84|285.44|290.69|285.29|12
1643159060000|2022-01-26 01:04:20|290.71|285.31|290.79|285.39|290.79|285.39|290.7|285.3|7
1643159070000|2022-01-26 01:04:30|290.7|285.3|290.73|285.33|290.8|285.4|290.7|285.3|8
1643159080000|2022-01-26 01:04:40|290.74|285.34|290.87|285.47|290.91|285.51|290.74|285.34|9
1643159090000|2022-01-26 01:04:50|290.86|285.46|290.88|285.48|290.89|285.49|290.86|285.46|11
1643159100000|2022-01-26 01:05:00|290.87|285.47|291.1|285.7|291.1|285.7|290.86|285.46|15
1643159110000|2022-01-26 01:05:10|291.09|285.69|291.03|285.63|291.09|285.69|290.95|285.55|16
1643159120000|2022-01-26 01:05:20|291.02|285.62|290.98|285.58|291.03|285.63|290.97|285.57|17
1643159130000|2022-01-26 01:05:30|290.97|285.57|290.93|285.53|290.97|285.57|290.93|285.53|8
1643159140000|2022-01-26 01:05:40|290.94|285.54|290.95|285.55|290.96|285.56|290.93|285.53|7
1643159150000|2022-01-26 01:05:50|290.96|285.56|291.02|285.62|291.02|285.62|290.96|285.56|9
1643159160000|2022-01-26 01:06:00|291|285.6|291.08|285.68|291.09|285.69|290.99|285.59|16
1643159170000|2022-01-26 01:06:10|291.1|285.7|291.02|285.62|291.1|285.7|291.02|285.62|14
1643159180000|2022-01-26 01:06:20|291.01|285.61|291.01|285.61|291.03|285.63|291.01|285.61|5
1643159190000|2022-01-26 01:06:30|291.02|285.62|291.02|285.62|291.05|285.65|291.02|285.62|4
1643159200000|2022-01-26 01:06:40|291.01|285.61|290.97|285.57|291.04|285.64|290.97|285.57|14
1643159210000|2022-01-26 01:06:50|290.99|285.59|290.97|285.57|291|285.6|290.96|285.56|8
1643159220000|2022-01-26 01:07:00|290.96|285.56|291.02|285.62|291.03|285.63|290.96|285.56|12
1643159230000|2022-01-26 01:07:10|291.04|285.64|291.09|285.69|291.15|285.75|291.04|285.64|10
1643159240000|2022-01-26 01:07:20|291.07|285.67|290.92|285.52|291.15|285.75|290.92|285.52|24
1643159250000|2022-01-26 01:07:30|290.91|285.51|291|285.6|291|285.6|290.89|285.49|16
1643159260000|2022-01-26 01:07:40|291.01|285.61|291.01|285.61|291.01|285.61|290.99|285.59|11
1643159270000|2022-01-26 01:07:50|291.02|285.62|290.93|285.53|291.02|285.62|290.93|285.53|8
1643159280000|2022-01-26 01:08:00|290.94|285.54|290.77|285.37|291.04|285.64|290.77|285.37|22
1643159290000|2022-01-26 01:08:10|290.85|285.45|290.88|285.48|290.92|285.52|290.77|285.37|15
1643159300000|2022-01-26 01:08:20|290.9|285.5|290.49|285.09|290.91|285.51|290.49|285.09|20
1643159310000|2022-01-26 01:08:30|290.5|285.1|290.6|285.2|290.61|285.21|290.48|285.08|13
1643159320000|2022-01-26 01:08:40|290.61|285.21|290.56|285.16|290.61|285.21|290.55|285.15|11
1643159330000|2022-01-26 01:08:50|290.55|285.15|290.2|284.8|290.55|285.15|290.18|284.78|18
1643159340000|2022-01-26 01:09:00|290.21|284.81|290.22|284.82|290.23|284.83|290.17|284.77|16
1643159350000|2022-01-26 01:09:10|290.19|284.79|290.2|284.8|290.2|284.8|290.18|284.78|8
1643159360000|2022-01-26 01:09:20|290.19|284.79|290.17|284.77|290.2|284.8|290.08|284.68|17
1643159370000|2022-01-26 01:09:30|290.15|284.75|290.14|284.74|290.23|284.83|290.11|284.71|18
1643159380000|2022-01-26 01:09:40|290.13|284.73|290.12|284.72|290.14|284.74|290.1|284.7|9
1643159390000|2022-01-26 01:09:50|290.11|284.71|290.1|284.7|290.12|284.72|290.1|284.7|4
1643159400000|2022-01-26 01:10:00|290.11|284.71|290.15|284.75|290.15|284.75|290.1|284.7|13
1643159410000|2022-01-26 01:10:10|290.16|284.76|290.24|284.84|290.25|284.85|290.16|284.76|8
1643159420000|2022-01-26 01:10:20|290.29|284.89|290.25|284.85|290.3|284.9|290.24|284.84|7
1643159430000|2022-01-26 01:10:30|290.23|284.83|290.06|284.66|290.23|284.83|290.06|284.66|12
1643159440000|2022-01-26 01:10:40|290.07|284.67|290.18|284.78|290.2|284.8|290.07|284.67|8
1643159450000|2022-01-26 01:10:50|290.17|284.77|290.21|284.81|290.26|284.86|290.17|284.77|13
1643159460000|2022-01-26 01:11:00|290.22|284.82|290.25|284.85|290.25|284.85|290.2|284.8|4
1643159470000|2022-01-26 01:11:10|290.26|284.86|290.37|284.97|290.37|284.97|290.26|284.86|6
1643159480000|2022-01-26 01:11:20|290.35|284.95|290.34|284.94|290.35|284.95|290.29|284.89|11
1643159490000|2022-01-26 01:11:30|290.35|284.95|290.42|285.02|290.45|285.05|290.35|284.95|10
1643159500000|2022-01-26 01:11:40|290.41|285.01|290.41|285.01|290.43|285.03|290.41|285.01|11
1643159510000|2022-01-26 01:11:50|290.43|285.03|290.51|285.11|290.51|285.11|290.4|285|18
1643159520000|2022-01-26 01:12:00|290.47|285.07|290.47|285.07|290.47|285.07|290.43|285.03|7
1643159530000|2022-01-26 01:12:10|290.46|285.06|290.17|284.77|290.46|285.06|290.17|284.77|12
1643159540000|2022-01-26 01:12:20|290.14|284.74|290.18|284.78|290.18|284.78|290.14|284.74|10
1643159550000|2022-01-26 01:12:30|290.19|284.79|290.35|284.95|290.45|285.05|290.19|284.79|26
1643159560000|2022-01-26 01:12:40|290.29|284.89|290.37|284.97|290.38|284.98|290.25|284.85|20
1643159570000|2022-01-26 01:12:50|290.35|284.95|290.34|284.94|290.45|285.05|290.33|284.93|18
1643159580000|2022-01-26 01:13:00|290.35|284.95|290.48|285.08|290.56|285.16|290.35|284.95|18
1643159590000|2022-01-26 01:13:10|290.51|285.11|290.35|284.95|290.56|285.16|290.34|284.94|22
1643159600000|2022-01-26 01:13:20|290.36|284.96|290.26|284.86|290.44|285.04|290.18|284.78|28
1643159610000|2022-01-26 01:13:30|290.21|284.81|290.23|284.83|290.28|284.88|290.21|284.81|15
1643159620000|2022-01-26 01:13:40|290.21|284.81|290.18|284.78|290.27|284.87|290.07|284.67|20
1643159630000|2022-01-26 01:13:50|290.28|284.88|290.53|285.13|290.53|285.13|290.21|284.81|23
1643159640000|2022-01-26 01:14:00|290.46|285.06|290.59|285.19|290.59|285.19|290.45|285.05|15
1643159650000|2022-01-26 01:14:10|290.56|285.16|290.55|285.15|290.56|285.16|290.55|285.15|2
1643159660000|2022-01-26 01:14:20|290.56|285.16|290.43|285.03|290.6|285.2|290.43|285.03|12
1643159670000|2022-01-26 01:14:30|290.44|285.04|290.37|284.97|290.45|285.05|290.35|284.95|9
1643159680000|2022-01-26 01:14:40|290.35|284.95|290.51|285.11|290.58|285.18|290.35|284.95|24
1643159690000|2022-01-26 01:14:50|290.52|285.12|290.34|284.94|290.53|285.13|290.33|284.93|18
1643159700000|2022-01-26 01:15:00|290.33|284.93|290.41|285.01|290.44|285.04|290.33|284.93|8
1643159710000|2022-01-26 01:15:10|290.37|284.97|290.46|285.06|290.46|285.06|290.33|284.93|12
1643159720000|2022-01-26 01:15:20|290.48|285.08|290.56|285.16|290.6|285.2|290.38|284.98|19
1643159730000|2022-01-26 01:15:30|290.59|285.19|290.55|285.15|290.59|285.19|290.54|285.14|8
1643159740000|2022-01-26 01:15:40|290.56|285.16|290.78|285.38|290.78|285.38|290.56|285.16|7
1643159750000|2022-01-26 01:15:50|290.77|285.37|290.73|285.33|290.78|285.38|290.71|285.31|8
1643159760000|2022-01-26 01:16:00|290.72|285.32|290.72|285.32|290.85|285.45|290.71|285.31|20
1643159770000|2022-01-26 01:16:10|290.86|285.46|290.96|285.56|291.05|285.65|290.78|285.38|21
1643159780000|2022-01-26 01:16:20|290.95|285.55|290.85|285.45|290.95|285.55|290.77|285.37|20
1643159790000|2022-01-26 01:16:30|290.81|285.41|290.8|285.4|290.83|285.43|290.77|285.37|21
1643159800000|2022-01-26 01:16:40|290.81|285.41|290.75|285.35|290.84|285.44|290.72|285.32|17
1643159810000|2022-01-26 01:16:50|290.77|285.37|290.77|285.37|290.84|285.44|290.69|285.29|15
1643159820000|2022-01-26 01:17:00|290.81|285.41|290.74|285.34|290.93|285.53|290.74|285.34|16
1643159830000|2022-01-26 01:17:10|290.77|285.37|290.64|285.24|290.77|285.37|290.64|285.24|21
1643159840000|2022-01-26 01:17:20|290.62|285.22|290.43|285.03|290.62|285.22|290.39|284.99|24
1643159850000|2022-01-26 01:17:30|290.4|285|290.45|285.05|290.47|285.07|290.39|284.99|22
1643159860000|2022-01-26 01:17:40|290.44|285.04|290.72|285.32|290.95|285.55|290.43|285.03|29
1643159870000|2022-01-26 01:17:50|290.66|285.26|290.65|285.25|290.68|285.28|290.63|285.23|10
1643159880000|2022-01-26 01:18:00|290.63|285.23|290.52|285.12|290.65|285.25|290.48|285.08|14
1643159890000|2022-01-26 01:18:10|290.47|285.07|290.36|284.96|290.48|285.08|290.36|284.96|12
1643159900000|2022-01-26 01:18:20|290.39|284.99|290.32|284.92|290.39|284.99|290.32|284.92|10
1643159910000|2022-01-26 01:18:30|290.3|284.9|290.29|284.89|290.3|284.9|290.29|284.89|2
1643159920000|2022-01-26 01:18:40|290.28|284.88|290.2|284.8|290.3|284.9|290.12|284.72|17
1643159930000|2022-01-26 01:18:50|290.18|284.78|290.18|284.78|290.28|284.88|290.13|284.73|23
1643159940000|2022-01-26 01:19:00|290.19|284.79|290.06|284.66|290.26|284.86|290.03|284.63|19
1643159950000|2022-01-26 01:19:10|290.07|284.67|290.09|284.69|290.1|284.7|290.05|284.65|13
1643159960000|2022-01-26 01:19:20|290.1|284.7|290.05|284.65|290.11|284.71|290.03|284.63|16
1643159970000|2022-01-26 01:19:30|290.06|284.66|290.12|284.72|290.12|284.72|290.06|284.66|10
1643159980000|2022-01-26 01:19:40|290.13|284.73|290.36|284.96|290.36|284.96|290.11|284.71|12
1643159990000|2022-01-26 01:19:50|290.39|284.99|290.68|285.28|290.68|285.28|290.39|284.99|22
1643160000000|2022-01-26 01:20:00|290.69|285.29|290.76|285.36|290.76|285.36|290.69|285.29|15
1643160010000|2022-01-26 01:20:10|290.77|285.37|290.78|285.38|290.83|285.43|290.69|285.29|21
1643160020000|2022-01-26 01:20:20|290.79|285.39|290.67|285.27|290.79|285.39|290.66|285.26|14
1643160030000|2022-01-26 01:20:30|290.66|285.26|290.7|285.3|290.7|285.3|290.66|285.26|10
1643160040000|2022-01-26 01:20:40|290.71|285.31|290.71|285.31|290.73|285.33|290.7|285.3|13
1643160050000|2022-01-26 01:20:50|290.74|285.34|290.87|285.47|290.9|285.5|290.71|285.31|18
1643160060000|2022-01-26 01:21:00|290.88|285.48|290.91|285.51|290.92|285.52|290.85|285.45|11
1643160070000|2022-01-26 01:21:10|290.88|285.48|290.87|285.47|290.88|285.48|290.79|285.39|8
1643160080000|2022-01-26 01:21:20|290.86|285.46|290.87|285.47|290.87|285.47|290.86|285.46|2
1643160090000|2022-01-26 01:21:30|290.93|285.53|290.8|285.4|290.93|285.53|290.77|285.37|12
1643160100000|2022-01-26 01:21:40|290.77|285.37|290.69|285.29|290.77|285.37|290.62|285.22|17
1643160110000|2022-01-26 01:21:50|290.7|285.3|290.91|285.51|290.91|285.51|290.66|285.26|21
1643160120000|2022-01-26 01:22:00|290.92|285.52|290.97|285.57|291.02|285.62|290.91|285.51|22
1643160130000|2022-01-26 01:22:10|290.98|285.58|290.91|285.51|290.98|285.58|290.9|285.5|15
1643160140000|2022-01-26 01:22:20|290.92|285.52|291.04|285.64|291.08|285.68|290.91|285.51|14
1643160150000|2022-01-26 01:22:30|291.03|285.63|291|285.6|291.04|285.64|290.99|285.59|6
1643160160000|2022-01-26 01:22:40|290.99|285.59|290.88|285.48|291|285.6|290.79|285.39|21
1643160170000|2022-01-26 01:22:50|290.89|285.49|290.88|285.48|290.92|285.52|290.88|285.48|15
1643160180000|2022-01-26 01:23:00|290.9|285.5|290.87|285.47|290.9|285.5|290.86|285.46|9
1643160190000|2022-01-26 01:23:10|290.86|285.46|291.08|285.68|291.08|285.68|290.86|285.46|11
1643160200000|2022-01-26 01:23:20|291.07|285.67|291.02|285.62|291.08|285.68|290.99|285.59|16
1643160210000|2022-01-26 01:23:30|291.01|285.61|291.15|285.75|291.16|285.76|291.01|285.61|14
1643160220000|2022-01-26 01:23:40|291.14|285.74|291.1|285.7|291.15|285.75|291.09|285.69|10
1643160230000|2022-01-26 01:23:50|291.11|285.71|291.26|285.86|291.26|285.86|291.11|285.71|9
1643160240000|2022-01-26 01:24:00|291.25|285.85|291.26|285.86|291.26|285.86|291.22|285.82|12
1643160250000|2022-01-26 01:24:10|291.25|285.85|291.26|285.86|291.26|285.86|291.25|285.85|14
1643160260000|2022-01-26 01:24:20|291.25|285.85|291.25|285.85|291.26|285.86|291.25|285.85|7
1643160270000|2022-01-26 01:24:30|291.26|285.86|291.09|285.69|291.26|285.86|291.08|285.68|15
1643160280000|2022-01-26 01:24:40|291.08|285.68|291.06|285.66|291.12|285.72|291.05|285.65|15
1643160290000|2022-01-26 01:24:50|291.07|285.67|291.42|286.02|291.42|286.02|291.06|285.66|27
1643160300000|2022-01-26 01:25:00|291.38|285.98|291.42|286.02|291.49|286.09|291.35|285.95|16
1643160310000|2022-01-26 01:25:10|291.43|286.03|291.5|286.1|291.55|286.15|291.43|286.03|21
1643160320000|2022-01-26 01:25:20|291.49|286.09|291.43|286.03|291.53|286.13|291.43|286.03|15
1643160330000|2022-01-26 01:25:30|291.44|286.04|291.51|286.11|291.51|286.11|291.44|286.04|15
1643160340000|2022-01-26 01:25:40|291.48|286.08|291.5|286.1|291.52|286.12|291.47|286.07|15
1643160350000|2022-01-26 01:25:50|291.52|286.12|291.47|286.07|291.52|286.12|291.46|286.06|14
1643160360000|2022-01-26 01:26:00|291.46|286.06|291.34|285.94|291.46|286.06|291.32|285.92|12
1643160370000|2022-01-26 01:26:10|291.35|285.95|291.48|286.08|291.49|286.09|291.33|285.93|11
1643160380000|2022-01-26 01:26:20|291.47|286.07|291.5|286.1|291.5|286.1|291.47|286.07|20
1643160390000|2022-01-26 01:26:30|291.53|286.13|291.42|286.02|291.53|286.13|291.42|286.02|9
1643160400000|2022-01-26 01:26:40|291.4|286|291.39|285.99|291.4|286|291.39|285.99|2
1643160410000|2022-01-26 01:26:50|291.38|285.98|291.5|286.1|291.5|286.1|291.38|285.98|6
1643160420000|2022-01-26 01:27:00|291.53|286.13|291.57|286.17|291.6|286.2|291.5|286.1|7
1643160430000|2022-01-26 01:27:10|291.59|286.19|291.77|286.37|291.81|286.41|291.57|286.17|19
1643160440000|2022-01-26 01:27:20|291.8|286.4|291.79|286.39|291.8|286.4|291.73|286.33|15
1643160450000|2022-01-26 01:27:30|291.76|286.36|291.75|286.35|291.79|286.39|291.73|286.33|13
1643160460000|2022-01-26 01:27:40|291.77|286.37|291.79|286.39|291.79|286.39|291.58|286.18|25
1643160470000|2022-01-26 01:27:50|291.72|286.32|291.68|286.28|291.79|286.39|291.68|286.28|14
1643160490000|2022-01-26 01:28:10|291.64|286.24|291.56|286.16|291.64|286.24|291.56|286.16|7
1643160500000|2022-01-26 01:28:20|291.61|286.21|291.52|286.12|291.61|286.21|291.51|286.11|8
1643160510000|2022-01-26 01:28:30|291.49|286.09|291.55|286.15|291.56|286.16|291.48|286.08|16
1643160520000|2022-01-26 01:28:40|291.53|286.13|291.45|286.05|291.54|286.14|291.42|286.02|15
1643160530000|2022-01-26 01:28:50|291.44|286.04|291.4|286|291.44|286.04|291.4|286|11
1643160540000|2022-01-26 01:29:00|291.37|285.97|291.19|285.79|291.38|285.98|291.19|285.79|24
1643160550000|2022-01-26 01:29:10|291.18|285.78|291.06|285.66|291.18|285.78|291.06|285.66|23
1643160560000|2022-01-26 01:29:20|291.07|285.67|291.18|285.78|291.18|285.78|291.06|285.66|12
1643160570000|2022-01-26 01:29:30|291.25|285.85|291.46|286.06|291.47|286.07|291.25|285.85|13
1643160580000|2022-01-26 01:29:40|291.44|286.04|291.43|286.03|291.44|286.04|291.43|286.03|6
1643160590000|2022-01-26 01:29:50|291.42|286.02|291.46|286.06|291.46|286.06|291.42|286.02|4
1643160600000|2022-01-26 01:30:00|291.43|286.03|291.49|286.09|291.49|286.09|291.43|286.03|8
1643160610000|2022-01-26 01:30:10|291.47|286.07|291.42|286.02|291.48|286.08|291.42|286.02|10
1643160620000|2022-01-26 01:30:20|291.43|286.03|291.23|285.83|291.44|286.04|291.23|285.83|16
1643160630000|2022-01-26 01:30:30|291.22|285.82|291.29|285.89|291.31|285.91|291.21|285.81|10
1643160640000|2022-01-26 01:30:40|291.28|285.88|291.33|285.93|291.36|285.96|291.28|285.88|18
1643160650000|2022-01-26 01:30:50|291.32|285.92|291.49|286.09|291.49|286.09|291.29|285.89|13
1643160660000|2022-01-26 01:31:00|291.48|286.08|291.43|286.03|291.49|286.09|291.43|286.03|13
1643160670000|2022-01-26 01:31:10|291.46|286.06|291.43|286.03|291.46|286.06|291.4|286|7
1643160680000|2022-01-26 01:31:20|291.34|285.94|291.51|286.11|291.51|286.11|291.34|285.94|7
1643160690000|2022-01-26 01:31:30|291.5|286.1|291.43|286.03|291.51|286.11|291.39|285.99|11
1643160700000|2022-01-26 01:31:40|291.48|286.08|291.49|286.09|291.49|286.09|291.41|286.01|6
1643160710000|2022-01-26 01:31:50|291.44|286.04|291.39|285.99|291.49|286.09|291.39|285.99|15
1643160720000|2022-01-26 01:32:00|291.38|285.98|291.02|285.62|291.39|285.99|291.02|285.62|25
1643160730000|2022-01-26 01:32:10|291.01|285.61|290.93|285.53|291.05|285.65|290.9|285.5|24
1643160740000|2022-01-26 01:32:20|290.89|285.49|290.95|285.55|290.95|285.55|290.89|285.49|13
1643160750000|2022-01-26 01:32:30|290.96|285.56|291.05|285.65|291.07|285.67|290.94|285.54|9
1643160760000|2022-01-26 01:32:40|291.08|285.68|291.08|285.68|291.12|285.72|291.08|285.68|5
1643160770000|2022-01-26 01:32:50|291.07|285.67|291.17|285.77|291.17|285.77|291.07|285.67|6
1643160780000|2022-01-26 01:33:00|291.12|285.72|291.35|285.95|291.36|285.96|291.11|285.71|10
1643160790000|2022-01-26 01:33:10|291.27|285.87|291.38|285.98|291.38|285.98|291.24|285.84|9
1643160800000|2022-01-26 01:33:20|291.37|285.97|291.13|285.73|291.37|285.97|291.12|285.72|15
1643160810000|2022-01-26 01:33:30|291.15|285.75|291.08|285.68|291.17|285.77|291.05|285.65|14
1643160820000|2022-01-26 01:33:40|291.07|285.67|291.1|285.7|291.1|285.7|291.04|285.64|12
1643160830000|2022-01-26 01:33:50|291.16|285.76|290.86|285.46|291.16|285.76|290.85|285.45|20
1643160840000|2022-01-26 01:34:00|290.85|285.45|290.87|285.47|290.87|285.47|290.78|285.38|13
1643160850000|2022-01-26 01:34:10|290.78|285.38|290.9|285.5|290.95|285.55|290.78|285.38|13
1643160860000|2022-01-26 01:34:20|290.95|285.55|290.77|285.37|290.95|285.55|290.72|285.32|18
1643160870000|2022-01-26 01:34:30|290.75|285.35|290.74|285.34|290.77|285.37|290.71|285.31|9
1643160880000|2022-01-26 01:34:40|290.72|285.32|290.71|285.31|290.76|285.36|290.71|285.31|9
1643160890000|2022-01-26 01:34:50|290.69|285.29|290.75|285.35|290.75|285.35|290.68|285.28|13
1643160900000|2022-01-26 01:35:00|290.68|285.28|290.61|285.21|290.74|285.34|290.61|285.21|10
1643160910000|2022-01-26 01:35:10|290.57|285.17|290.62|285.22|290.63|285.23|290.56|285.16|22
1643160920000|2022-01-26 01:35:20|290.63|285.23|290.63|285.23|290.63|285.23|290.62|285.22|3
1643160930000|2022-01-26 01:35:30|290.62|285.22|290.62|285.22|290.63|285.23|290.62|285.22|3
1643160940000|2022-01-26 01:35:40|290.64|285.24|290.67|285.27|290.67|285.27|290.62|285.22|5
1643160950000|2022-01-26 01:35:50|290.63|285.23|290.67|285.27|290.67|285.27|290.62|285.22|13
1643160960000|2022-01-26 01:36:00|290.64|285.24|290.61|285.21|290.66|285.26|290.61|285.21|11
1643160970000|2022-01-26 01:36:10|290.62|285.22|290.28|284.88|290.62|285.22|290.27|284.87|20
1643160980000|2022-01-26 01:36:20|290.29|284.89|290.47|285.07|290.47|285.07|290.28|284.88|21
1643160990000|2022-01-26 01:36:30|290.4|285|290.34|284.94|290.45|285.05|290.34|284.94|18
1643161000000|2022-01-26 01:36:40|290.35|284.95|290.39|284.99|290.39|284.99|290.27|284.87|19
1643161010000|2022-01-26 01:36:50|290.34|284.94|290.34|284.94|290.39|284.99|290.34|284.94|8
1643161020000|2022-01-26 01:37:00|290.35|284.95|290.33|284.93|290.35|284.95|290.33|284.93|7
1643161030000|2022-01-26 01:37:10|290.35|284.95|290.29|284.89|290.35|284.95|290.29|284.89|11
1643161040000|2022-01-26 01:37:20|290.28|284.88|290.32|284.92|290.41|285.01|290.19|284.79|18
1643161050000|2022-01-26 01:37:30|290.33|284.93|290.41|285.01|290.41|285.01|290.32|284.92|7
1643161060000|2022-01-26 01:37:40|290.42|285.02|290.51|285.11|290.51|285.11|290.4|285|14
1643161070000|2022-01-26 01:37:50|290.52|285.12|290.66|285.26|290.66|285.26|290.51|285.11|17
1643161080000|2022-01-26 01:38:00|290.68|285.28|290.8|285.4|290.8|285.4|290.67|285.27|11
1643161090000|2022-01-26 01:38:10|290.78|285.38|290.48|285.08|290.78|285.38|290.48|285.08|19
1643161100000|2022-01-26 01:38:20|290.47|285.07|290.52|285.12|290.55|285.15|290.47|285.07|15
1643161110000|2022-01-26 01:38:30|290.54|285.14|290.52|285.12|290.54|285.14|290.5|285.1|11
1643161120000|2022-01-26 01:38:40|290.54|285.14|290.52|285.12|290.56|285.16|290.52|285.12|4
1643161130000|2022-01-26 01:38:50|290.54|285.14|290.27|284.87|290.55|285.15|290.25|284.85|17
1643161140000|2022-01-26 01:39:00|290.26|284.86|290.27|284.87|290.35|284.95|290.26|284.86|14
1643161150000|2022-01-26 01:39:10|290.28|284.88|290.28|284.88|290.29|284.89|290.26|284.86|9
1643161160000|2022-01-26 01:39:20|290.29|284.89|290.3|284.9|290.3|284.9|290.29|284.89|2
1643161170000|2022-01-26 01:39:30|290.29|284.89|290.3|284.9|290.3|284.9|290.29|284.89|2
1643161180000|2022-01-26 01:39:40|290.29|284.89|290.19|284.79|290.29|284.89|290.13|284.73|12
1643161190000|2022-01-26 01:39:50|290.18|284.78|290.07|284.67|290.18|284.78|290.07|284.67|6
1643161200000|2022-01-26 01:40:00|290.16|284.76|290.21|284.81|290.26|284.86|290.13|284.73|23
1643161210000|2022-01-26 01:40:10|290.2|284.8|290.5|285.1|290.53|285.13|290.2|284.8|22
1643161220000|2022-01-26 01:40:20|290.53|285.13|290.42|285.02|290.57|285.17|290.42|285.02|29
1643161230000|2022-01-26 01:40:30|290.43|285.03|290.5|285.1|290.51|285.11|290.37|284.97|16
1643161240000|2022-01-26 01:40:40|290.51|285.11|290.54|285.14|290.54|285.14|290.47|285.07|22
1643161250000|2022-01-26 01:40:50|290.53|285.13|290.63|285.23|290.66|285.26|290.52|285.12|17
1643161260000|2022-01-26 01:41:00|290.64|285.24|290.74|285.34|290.77|285.37|290.62|285.22|12
1643161270000|2022-01-26 01:41:10|290.69|285.29|290.76|285.36|290.77|285.37|290.69|285.29|18
1643161280000|2022-01-26 01:41:20|290.75|285.35|290.8|285.4|290.87|285.47|290.75|285.35|21
1643161290000|2022-01-26 01:41:30|290.87|285.47|290.76|285.36|290.87|285.47|290.74|285.34|20
1643161300000|2022-01-26 01:41:40|290.75|285.35|290.74|285.34|290.76|285.36|290.73|285.33|8
1643161310000|2022-01-26 01:41:50|290.73|285.33|290.73|285.33|290.73|285.33|290.72|285.32|3
1643161320000|2022-01-26 01:42:00|290.74|285.34|290.79|285.39|290.87|285.47|290.73|285.33|15
1643161330000|2022-01-26 01:42:10|290.78|285.38|290.65|285.25|290.78|285.38|290.65|285.25|15
1643161340000|2022-01-26 01:42:20|290.66|285.26|290.72|285.32|290.78|285.38|290.66|285.26|14
1643161350000|2022-01-26 01:42:30|290.73|285.33|290.73|285.33|290.77|285.37|290.73|285.33|9
1643161360000|2022-01-26 01:42:40|290.74|285.34|290.87|285.47|290.87|285.47|290.74|285.34|8
1643161370000|2022-01-26 01:42:50|290.85|285.45|290.75|285.35|290.85|285.45|290.75|285.35|8
1643161380000|2022-01-26 01:43:00|290.74|285.34|290.65|285.25|290.75|285.35|290.65|285.25|7
1643161390000|2022-01-26 01:43:10|290.64|285.24|290.66|285.26|290.67|285.27|290.64|285.24|5
1643161400000|2022-01-26 01:43:20|290.64|285.24|290.7|285.3|290.76|285.36|290.62|285.22|14
1643161410000|2022-01-26 01:43:30|290.76|285.36|290.66|285.26|290.76|285.36|290.66|285.26|7
1643161420000|2022-01-26 01:43:40|290.7|285.3|290.7|285.3|290.7|285.3|290.7|285.3|1
1643161430000|2022-01-26 01:43:50|290.69|285.29|290.64|285.24|290.69|285.29|290.64|285.24|9
1643161440000|2022-01-26 01:44:00|290.63|285.23|290.67|285.27|290.69|285.29|290.62|285.22|8
1643161450000|2022-01-26 01:44:10|290.68|285.28|290.71|285.31|290.73|285.33|290.68|285.28|4
1643161460000|2022-01-26 01:44:20|290.7|285.3|290.56|285.16|290.71|285.31|290.56|285.16|14
1643161470000|2022-01-26 01:44:30|290.59|285.19|290.63|285.23|290.66|285.26|290.55|285.15|15
1643161480000|2022-01-26 01:44:40|290.61|285.21|290.67|285.27|290.67|285.27|290.6|285.2|10
1643161490000|2022-01-26 01:44:50|290.66|285.26|290.69|285.29|290.69|285.29|290.6|285.2|16
1643161500000|2022-01-26 01:45:00|290.75|285.35|290.78|285.38|290.85|285.45|290.71|285.31|27
1643161510000|2022-01-26 01:45:10|290.82|285.42|290.88|285.48|290.88|285.48|290.77|285.37|19
1643161520000|2022-01-26 01:45:20|290.91|285.51|291.16|285.76|291.16|285.76|290.91|285.51|19
1643161530000|2022-01-26 01:45:30|291.15|285.75|291.13|285.73|291.15|285.75|291.12|285.72|7
1643161540000|2022-01-26 01:45:40|291.12|285.72|291.15|285.75|291.15|285.75|291.12|285.72|4
1643161550000|2022-01-26 01:45:50|291.16|285.76|291.03|285.63|291.16|285.76|291.02|285.62|10
1643161560000|2022-01-26 01:46:00|291.02|285.62|290.96|285.56|291.02|285.62|290.96|285.56|13
1643161570000|2022-01-26 01:46:10|290.97|285.57|290.97|285.57|291.05|285.65|290.97|285.57|15
1643161580000|2022-01-26 01:46:20|291.02|285.62|290.97|285.57|291.02|285.62|290.97|285.57|7
1643161590000|2022-01-26 01:46:30|291.02|285.62|291.02|285.62|291.03|285.63|290.97|285.57|9
1643161600000|2022-01-26 01:46:40|291.03|285.63|291.03|285.63|291.05|285.65|291|285.6|11
1643161610000|2022-01-26 01:46:50|291.01|285.61|291.01|285.61|291.03|285.63|291|285.6|13
1643161620000|2022-01-26 01:47:00|291|285.6|291.01|285.61|291.05|285.65|290.99|285.59|18
1643161630000|2022-01-26 01:47:10|291.02|285.62|291.06|285.66|291.06|285.66|291.02|285.62|4
1643161640000|2022-01-26 01:47:20|291.09|285.69|291.16|285.76|291.16|285.76|291.08|285.68|10
1643161650000|2022-01-26 01:47:30|291.13|285.73|291.15|285.75|291.17|285.77|291.13|285.73|8
1643161660000|2022-01-26 01:47:40|291.16|285.76|291.16|285.76|291.16|285.76|291.16|285.76|1
1643161670000|2022-01-26 01:47:50|291.15|285.75|291.15|285.75|291.16|285.76|291.15|285.75|3
1643161680000|2022-01-26 01:48:00|291.14|285.74|291.02|285.62|291.14|285.74|291.02|285.62|9
1643161690000|2022-01-26 01:48:10|291.03|285.63|291.04|285.64|291.04|285.64|291.02|285.62|4
1643161700000|2022-01-26 01:48:20|291.03|285.63|291.08|285.68|291.13|285.73|291.03|285.63|10
1643161710000|2022-01-26 01:48:30|291.09|285.69|291.03|285.63|291.11|285.71|291.03|285.63|8
1643161720000|2022-01-26 01:48:40|291.04|285.64|291.1|285.7|291.11|285.71|291.04|285.64|11
1643161730000|2022-01-26 01:48:50|291.09|285.69|291.13|285.73|291.13|285.73|291.09|285.69|10
1643161740000|2022-01-26 01:49:00|291.12|285.72|291.08|285.68|291.13|285.73|291.08|285.68|8
1643161750000|2022-01-26 01:49:10|291.09|285.69|291.1|285.7|291.1|285.7|291.07|285.67|7
1643161760000|2022-01-26 01:49:20|291.09|285.69|291.11|285.71|291.11|285.71|291.08|285.68|9
1643161770000|2022-01-26 01:49:30|291.1|285.7|291.12|285.72|291.13|285.73|291.1|285.7|4
1643161780000|2022-01-26 01:49:40|291.13|285.73|291.22|285.82|291.23|285.83|291.13|285.73|9
1643161790000|2022-01-26 01:49:50|291.27|285.87|291.32|285.92|291.39|285.99|291.27|285.87|20
1643161800000|2022-01-26 01:50:00|291.31|285.91|291.3|285.9|291.34|285.94|291.3|285.9|18
1643161810000|2022-01-26 01:50:10|291.29|285.89|291.27|285.87|291.3|285.9|291.27|285.87|11
1643161820000|2022-01-26 01:50:20|291.28|285.88|291.32|285.92|291.32|285.92|291.28|285.88|4
1643161830000|2022-01-26 01:50:30|291.31|285.91|291.28|285.88|291.32|285.92|291.28|285.88|11
1643161840000|2022-01-26 01:50:40|291.29|285.89|291.26|285.86|291.3|285.9|291.24|285.84|8
1643161850000|2022-01-26 01:50:50|291.24|285.84|291.34|285.94|291.34|285.94|291.24|285.84|11
1643161860000|2022-01-26 01:51:00|291.33|285.93|291.33|285.93|291.34|285.94|291.3|285.9|14
1643161870000|2022-01-26 01:51:10|291.32|285.92|291.34|285.94|291.34|285.94|291.3|285.9|12
1643161880000|2022-01-26 01:51:20|291.33|285.93|291.48|286.08|291.56|286.16|291.31|285.91|24
1643161890000|2022-01-26 01:51:30|291.46|286.06|291.47|286.07|291.48|286.08|291.43|286.03|8
1643161900000|2022-01-26 01:51:40|291.48|286.08|291.49|286.09|291.51|286.11|291.47|286.07|8
1643161910000|2022-01-26 01:51:50|291.52|286.12|291.49|286.09|291.52|286.12|291.49|286.09|4
1643161920000|2022-01-26 01:52:00|291.52|286.12|291.46|286.06|291.52|286.12|291.46|286.06|9
1643161930000|2022-01-26 01:52:10|291.45|286.05|291.5|286.1|291.5|286.1|291.37|285.97|11
1643161940000|2022-01-26 01:52:20|291.49|286.09|291.47|286.07|291.52|286.12|291.47|286.07|11
1643161950000|2022-01-26 01:52:30|291.49|286.09|291.37|285.97|291.5|286.1|291.34|285.94|9
1643161960000|2022-01-26 01:52:40|291.38|285.98|291.41|286.01|291.41|286.01|291.37|285.97|10
1643161970000|2022-01-26 01:52:50|291.4|286|291.6|286.2|291.64|286.24|291.37|285.97|21
1643161980000|2022-01-26 01:53:00|291.58|286.18|291.58|286.18|291.61|286.21|291.58|286.18|8
1643161990000|2022-01-26 01:53:10|291.6|286.2|291.63|286.23|291.63|286.23|291.59|286.19|16
1643162000000|2022-01-26 01:53:20|291.62|286.22|291.62|286.22|291.63|286.23|291.62|286.22|3
1643162010000|2022-01-26 01:53:30|291.63|286.23|291.55|286.15|291.63|286.23|291.54|286.14|12
1643162020000|2022-01-26 01:53:40|291.56|286.16|291.65|286.25|291.65|286.25|291.51|286.11|16
1643162030000|2022-01-26 01:53:50|291.66|286.26|291.68|286.28|291.68|286.28|291.66|286.26|2
1643162040000|2022-01-26 01:54:00|291.67|286.27|291.68|286.28|291.68|286.28|291.67|286.27|4
1643162050000|2022-01-26 01:54:10|291.67|286.27|291.58|286.18|291.67|286.27|291.52|286.12|12
1643162060000|2022-01-26 01:54:20|291.62|286.22|291.61|286.21|291.62|286.22|291.53|286.13|17
1643162070000|2022-01-26 01:54:30|291.59|286.19|291.65|286.25|291.69|286.29|291.57|286.17|23
1643162080000|2022-01-26 01:54:40|291.66|286.26|291.66|286.26|291.66|286.26|291.66|286.26|1
1643162100000|2022-01-26 01:55:00|291.68|286.28|291.77|286.37|291.77|286.37|291.68|286.28|4
1643162110000|2022-01-26 01:55:10|291.73|286.33|291.73|286.33|291.82|286.42|291.71|286.31|17
1643162120000|2022-01-26 01:55:20|291.72|286.32|291.85|286.45|291.85|286.45|291.7|286.3|13
1643162130000|2022-01-26 01:55:30|291.78|286.38|291.88|286.48|291.88|286.48|291.78|286.38|13
1643162140000|2022-01-26 01:55:40|291.82|286.42|291.94|286.54|291.94|286.54|291.82|286.42|3
1643162150000|2022-01-26 01:55:50|291.95|286.55|291.91|286.51|291.95|286.55|291.91|286.51|2
1643162160000|2022-01-26 01:56:00|291.92|286.52|291.91|286.51|291.92|286.52|291.89|286.49|6
1643162170000|2022-01-26 01:56:10|291.9|286.5|291.91|286.51|291.91|286.51|291.89|286.49|7
1643162180000|2022-01-26 01:56:20|291.9|286.5|291.86|286.46|291.91|286.51|291.86|286.46|5
1643162190000|2022-01-26 01:56:30|291.88|286.48|291.88|286.48|291.88|286.48|291.88|286.48|1
1643162200000|2022-01-26 01:56:40|291.89|286.49|291.88|286.48|291.89|286.49|291.87|286.47|5
1643162210000|2022-01-26 01:56:50|291.89|286.49|291.85|286.45|291.89|286.49|291.85|286.45|7
1643162220000|2022-01-26 01:57:00|291.86|286.46|292.07|286.67|292.07|286.67|291.86|286.46|10
1643162230000|2022-01-26 01:57:10|292.08|286.68|292.05|286.65|292.11|286.71|292.04|286.64|16
1643162240000|2022-01-26 01:57:20|292.1|286.7|292.2|286.8|292.24|286.84|292.09|286.69|14
1643162250000|2022-01-26 01:57:30|292.19|286.79|292.18|286.78|292.24|286.84|292.16|286.76|14
1643162260000|2022-01-26 01:57:40|292.19|286.79|292.14|286.74|292.2|286.8|292.13|286.73|9
1643162270000|2022-01-26 01:57:50|292.15|286.75|292.15|286.75|292.16|286.76|292.14|286.74|5
1643162290000|2022-01-26 01:58:10|292.13|286.73|292.08|286.68|292.13|286.73|292.03|286.63|12
1643162300000|2022-01-26 01:58:20|292.02|286.62|292.02|286.62|292.04|286.64|291.98|286.58|15
1643162310000|2022-01-26 01:58:30|292.01|286.61|292.09|286.69|292.1|286.7|291.97|286.57|16
1643162320000|2022-01-26 01:58:40|292.1|286.7|292.01|286.61|292.1|286.7|291.99|286.59|10
1643162330000|2022-01-26 01:58:50|292.02|286.62|292.02|286.62|292.05|286.65|292.02|286.62|5
1643162340000|2022-01-26 01:59:00|292.01|286.61|292.02|286.62|292.02|286.62|292.01|286.61|2
1643162350000|2022-01-26 01:59:10|291.97|286.57|291.78|286.38|291.97|286.57|291.78|286.38|19
1643162360000|2022-01-26 01:59:20|291.81|286.41|291.87|286.47|291.87|286.47|291.78|286.38|19
1643162370000|2022-01-26 01:59:30|291.86|286.46|291.8|286.4|291.87|286.47|291.77|286.37|13
1643162380000|2022-01-26 01:59:40|291.78|286.38|291.81|286.41|291.82|286.42|291.78|286.38|7
1643162390000|2022-01-26 01:59:50|291.82|286.42|291.8|286.4|291.82|286.42|291.76|286.36|8
1643162400000|2022-01-26 02:00:00|291.79|286.39|291.8|286.4|291.82|286.42|291.78|286.38|15
1643162410000|2022-01-26 02:00:10|291.81|286.41|291.66|286.26|291.82|286.42|291.66|286.26|17
1643162420000|2022-01-26 02:00:20|291.67|286.27|291.67|286.27|291.71|286.31|291.67|286.27|7
1643162430000|2022-01-26 02:00:30|291.68|286.28|291.87|286.47|291.87|286.47|291.68|286.28|8
1643162440000|2022-01-26 02:00:40|291.92|286.52|292.01|286.61|292.05|286.65|291.92|286.52|9
1643162450000|2022-01-26 02:00:50|291.99|286.59|292.2|286.8|292.2|286.8|291.99|286.59|12
1643162460000|2022-01-26 02:01:00|292.19|286.79|292.28|286.88|292.44|287.04|292.19|286.79|13
1643162470000|2022-01-26 02:01:10|292.42|287.02|292.35|286.95|292.44|287.04|292.35|286.95|13
1643162480000|2022-01-26 02:01:20|292.36|286.96|292.4|287|292.41|287.01|292.36|286.96|8
1643162490000|2022-01-26 02:01:30|292.39|286.99|292.47|287.07|292.5|287.1|292.38|286.98|11
1643162500000|2022-01-26 02:01:40|292.49|287.09|292.4|287|292.49|287.09|292.4|287|18
1643162510000|2022-01-26 02:01:50|292.39|286.99|292.36|286.96|292.41|287.01|292.36|286.96|12
1643162520000|2022-01-26 02:02:00|292.34|286.94|292.29|286.89|292.35|286.95|292.26|286.86|17
1643162530000|2022-01-26 02:02:10|292.31|286.91|292.31|286.91|292.32|286.92|292.31|286.91|5
1643162540000|2022-01-26 02:02:20|292.32|286.92|292.4|287|292.41|287.01|292.29|286.89|17
1643162550000|2022-01-26 02:02:30|292.42|287.02|292.41|287.01|292.42|287.02|292.39|286.99|4
1643162560000|2022-01-26 02:02:40|292.4|287|292.34|286.94|292.43|287.03|292.32|286.92|26
1643162570000|2022-01-26 02:02:50|292.32|286.92|292.4|287|292.4|287|292.32|286.92|9
1643162580000|2022-01-26 02:03:00|292.39|286.99|292.27|286.87|292.39|286.99|292.26|286.86|13
1643162590000|2022-01-26 02:03:10|292.24|286.84|292.42|287.02|292.42|287.02|292.21|286.81|22
1643162600000|2022-01-26 02:03:20|292.36|286.96|292.47|287.07|292.47|287.07|292.36|286.96|10
1643162610000|2022-01-26 02:03:30|292.49|287.09|292.52|287.12|292.52|287.12|292.43|287.03|9
1643162620000|2022-01-26 02:03:40|292.51|287.11|292.63|287.23|292.63|287.23|292.5|287.1|8
1643162630000|2022-01-26 02:03:50|292.64|287.24|292.74|287.34|292.74|287.34|292.64|287.24|8
1643162640000|2022-01-26 02:04:00|292.77|287.37|292.79|287.39|292.79|287.39|292.75|287.35|7
1643162650000|2022-01-26 02:04:10|292.77|287.37|292.77|287.37|292.79|287.39|292.76|287.36|4
1643162660000|2022-01-26 02:04:20|292.76|287.36|292.77|287.37|292.77|287.37|292.74|287.34|6
1643162670000|2022-01-26 02:04:30|292.76|287.36|292.77|287.37|292.77|287.37|292.74|287.34|7
1643162680000|2022-01-26 02:04:40|292.76|287.36|292.68|287.28|292.77|287.37|292.67|287.27|23
1643162690000|2022-01-26 02:04:50|292.66|287.26|292.61|287.21|292.72|287.32|292.61|287.21|18
1643162700000|2022-01-26 02:05:00|292.62|287.22|292.66|287.26|292.66|287.26|292.62|287.22|9
1643162710000|2022-01-26 02:05:10|292.68|287.28|292.59|287.19|292.7|287.3|292.59|287.19|12
1643162720000|2022-01-26 02:05:20|292.6|287.2|292.68|287.28|292.7|287.3|292.59|287.19|11
1643162730000|2022-01-26 02:05:30|292.69|287.29|292.67|287.27|292.75|287.35|292.65|287.25|13
1643162740000|2022-01-26 02:05:40|292.66|287.26|292.63|287.23|292.66|287.26|292.61|287.21|7
1643162750000|2022-01-26 02:05:50|292.64|287.24|292.65|287.25|292.65|287.25|292.62|287.22|8
1643162760000|2022-01-26 02:06:00|292.64|287.24|292.53|287.13|292.64|287.24|292.48|287.08|17
1643162770000|2022-01-26 02:06:10|292.54|287.14|292.56|287.16|292.56|287.16|292.53|287.13|10
1643162780000|2022-01-26 02:06:20|292.55|287.15|292.49|287.09|292.55|287.15|292.49|287.09|4
1643162790000|2022-01-26 02:06:30|292.48|287.08|292.41|287.01|292.48|287.08|292.4|287|7
1643162800000|2022-01-26 02:06:40|292.4|287|292.37|286.97|292.42|287.02|292.37|286.97|8
1643162810000|2022-01-26 02:06:50|292.41|287.01|292.35|286.95|292.42|287.02|292.34|286.94|17
1643162820000|2022-01-26 02:07:00|292.34|286.94|292.31|286.91|292.35|286.95|292.31|286.91|12
1643162830000|2022-01-26 02:07:10|292.32|286.92|292.12|286.72|292.33|286.93|292.12|286.72|26
1643162840000|2022-01-26 02:07:20|292.13|286.73|292.03|286.63|292.15|286.75|292.03|286.63|24
1643162850000|2022-01-26 02:07:30|292.05|286.65|292.1|286.7|292.11|286.71|292.04|286.64|12
1643162860000|2022-01-26 02:07:40|292.09|286.69|291.93|286.53|292.09|286.69|291.93|286.53|17
1643162870000|2022-01-26 02:07:50|291.95|286.55|292.13|286.73|292.14|286.74|291.94|286.54|17
1643162880000|2022-01-26 02:08:00|292.14|286.74|292.12|286.72|292.14|286.74|292.06|286.66|9
1643162890000|2022-01-26 02:08:10|292.13|286.73|292.14|286.74|292.15|286.75|292.13|286.73|4
1643162900000|2022-01-26 02:08:20|292.15|286.75|292.1|286.7|292.15|286.75|292.1|286.7|7
1643162910000|2022-01-26 02:08:30|292.11|286.71|292.32|286.92|292.32|286.92|292.11|286.71|6
1643162920000|2022-01-26 02:08:40|292.31|286.91|292.32|286.92|292.32|286.92|292.31|286.91|2
1643162930000|2022-01-26 02:08:50|292.33|286.93|292.33|286.93|292.33|286.93|292.33|286.93|1
1643162940000|2022-01-26 02:09:00|292.32|286.92|292.37|286.97|292.37|286.97|292.31|286.91|5
1643162950000|2022-01-26 02:09:10|292.38|286.98|292.48|287.08|292.51|287.11|292.38|286.98|15
1643162960000|2022-01-26 02:09:20|292.47|287.07|292.51|287.11|292.51|287.11|292.46|287.06|4
1643162970000|2022-01-26 02:09:30|292.5|287.1|292.51|287.11|292.51|287.11|292.47|287.07|8
1643162980000|2022-01-26 02:09:40|292.5|287.1|292.5|287.1|292.51|287.11|292.5|287.1|3
1643162990000|2022-01-26 02:09:50|292.49|287.09|292.49|287.09|292.5|287.1|292.46|287.06|12
1643163000000|2022-01-26 02:10:00|292.51|287.11|292.58|287.18|292.6|287.2|292.51|287.11|10
1643163010000|2022-01-26 02:10:10|292.57|287.17|292.55|287.15|292.58|287.18|292.55|287.15|7
1643163020000|2022-01-26 02:10:20|292.57|287.17|292.59|287.19|292.59|287.19|292.57|287.17|4
1643163030000|2022-01-26 02:10:30|292.61|287.21|292.74|287.34|292.76|287.36|292.61|287.21|14
1643163040000|2022-01-26 02:10:40|292.73|287.33|292.75|287.35|292.76|287.36|292.73|287.33|15
1643163050000|2022-01-26 02:10:50|292.76|287.36|292.7|287.3|292.76|287.36|292.66|287.26|13
1643163060000|2022-01-26 02:11:00|292.71|287.31|292.76|287.36|292.76|287.36|292.71|287.31|15
1643163070000|2022-01-26 02:11:10|292.74|287.34|292.76|287.36|292.76|287.36|292.73|287.33|8
1643163080000|2022-01-26 02:11:20|292.73|287.33|292.68|287.28|292.73|287.33|292.67|287.27|12
1643163090000|2022-01-26 02:11:30|292.67|287.27|292.56|287.16|292.7|287.3|292.54|287.14|22
1643163100000|2022-01-26 02:11:40|292.58|287.18|292.61|287.21|292.61|287.21|292.54|287.14|17
1643163110000|2022-01-26 02:11:50|292.62|287.22|292.64|287.24|292.64|287.24|292.62|287.22|6
1643163120000|2022-01-26 02:12:00|292.63|287.23|292.64|287.24|292.64|287.24|292.63|287.23|2
1643163130000|2022-01-26 02:12:10|292.63|287.23|292.64|287.24|292.65|287.25|292.63|287.23|9
1643163140000|2022-01-26 02:12:20|292.62|287.22|292.72|287.32|292.72|287.32|292.62|287.22|10
1643163150000|2022-01-26 02:12:30|292.7|287.3|292.61|287.21|292.7|287.3|292.61|287.21|8
1643163160000|2022-01-26 02:12:40|292.64|287.24|292.69|287.29|292.73|287.33|292.64|287.24|4
1643163170000|2022-01-26 02:12:50|292.72|287.32|292.96|287.56|292.96|287.56|292.68|287.28|20
1643163180000|2022-01-26 02:13:00|293|287.6|293.04|287.64|293.06|287.66|292.99|287.59|22
1643163190000|2022-01-26 02:13:10|293.05|287.65|293.18|287.78|293.18|287.78|292.99|287.59|20
1643163200000|2022-01-26 02:13:20|293.16|287.76|293.14|287.74|293.17|287.77|293.14|287.74|11
1643163210000|2022-01-26 02:13:30|293.13|287.73|293.14|287.74|293.14|287.74|293.1|287.7|12
1643163220000|2022-01-26 02:13:40|293.13|287.73|293.14|287.74|293.14|287.74|293.1|287.7|10
1643163230000|2022-01-26 02:13:50|293.15|287.75|293.18|287.78|293.18|287.78|293.14|287.74|9
1643163240000|2022-01-26 02:14:00|293.15|287.75|293.17|287.77|293.17|287.77|293.13|287.73|13
1643163260000|2022-01-26 02:14:20|293.23|287.83|293.39|287.99|293.42|288.02|293.14|287.74|20
1643163270000|2022-01-26 02:14:30|293.42|288.02|293.44|288.04|293.44|288.04|293.39|287.99|13
1643163280000|2022-01-26 02:14:40|293.41|288.01|293.56|288.16|293.57|288.17|293.4|288|14
1643163290000|2022-01-26 02:14:50|293.55|288.15|293.53|288.13|293.57|288.17|293.52|288.12|10
1643163300000|2022-01-26 02:15:00|293.52|288.12|293.57|288.17|293.62|288.22|293.51|288.11|12
1643163310000|2022-01-26 02:15:10|293.56|288.16|293.3|287.9|293.57|288.17|293.3|287.9|16
1643163320000|2022-01-26 02:15:20|293.29|287.89|293.14|287.74|293.3|287.9|293.13|287.73|15
1643163330000|2022-01-26 02:15:30|293.13|287.73|292.98|287.58|293.14|287.74|292.98|287.58|15
1643163340000|2022-01-26 02:15:40|293.01|287.61|293.02|287.62|293.13|287.73|293.01|287.61|10
1643163350000|2022-01-26 02:15:50|293.01|287.61|293.22|287.82|293.24|287.84|293.01|287.61|20
1643163360000|2022-01-26 02:16:00|293.21|287.81|293.08|287.68|293.22|287.82|293.05|287.65|16
1643163370000|2022-01-26 02:16:10|293.09|287.69|293.01|287.61|293.09|287.69|292.99|287.59|12
1643163380000|2022-01-26 02:16:20|293.03|287.63|292.93|287.53|293.03|287.63|292.86|287.46|18
1643163390000|2022-01-26 02:16:30|292.95|287.55|293.03|287.63|293.04|287.64|292.95|287.55|9
1643163400000|2022-01-26 02:16:40|293.04|287.64|293.06|287.66|293.08|287.68|293.04|287.64|8
1643163410000|2022-01-26 02:16:50|293.08|287.68|293.08|287.68|293.08|287.68|293.06|287.66|5
1643163420000|2022-01-26 02:17:00|293.05|287.65|293.05|287.65|293.07|287.67|293.04|287.64|10
1643163430000|2022-01-26 02:17:10|293.04|287.64|293.04|287.64|293.05|287.65|293.03|287.63|7
1643163440000|2022-01-26 02:17:20|293.08|287.68|293.07|287.67|293.08|287.68|293.03|287.63|10
1643163450000|2022-01-26 02:17:30|293.03|287.63|293.05|287.65|293.05|287.65|293.03|287.63|2
1643163460000|2022-01-26 02:17:40|293.06|287.66|293.07|287.67|293.07|287.67|293.06|287.66|2
1643163470000|2022-01-26 02:17:50|293.06|287.66|293.07|287.67|293.07|287.67|293.06|287.66|8
1643163480000|2022-01-26 02:18:00|293.03|287.63|293.03|287.63|293.03|287.63|293.03|287.63|1
1643163490000|2022-01-26 02:18:10|293|287.6|292.98|287.58|293|287.6|292.97|287.57|10
1643163500000|2022-01-26 02:18:20|292.99|287.59|292.82|287.42|292.99|287.59|292.82|287.42|11
1643163510000|2022-01-26 02:18:30|292.83|287.43|292.91|287.51|292.94|287.54|292.82|287.42|10
1643163520000|2022-01-26 02:18:40|292.94|287.54|292.95|287.55|292.95|287.55|292.91|287.51|7
1643163530000|2022-01-26 02:18:50|292.94|287.54|292.98|287.58|292.98|287.58|292.94|287.54|5
1643163540000|2022-01-26 02:19:00|293.06|287.66|293.13|287.73|293.17|287.77|293.02|287.62|17
1643163550000|2022-01-26 02:19:10|293.12|287.72|293.12|287.72|293.21|287.81|293.12|287.72|10
1643163560000|2022-01-26 02:19:20|293.13|287.73|293.16|287.76|293.16|287.76|293.13|287.73|10
1643163570000|2022-01-26 02:19:30|293.15|287.75|293.25|287.85|293.25|287.85|293.14|287.74|13
1643163580000|2022-01-26 02:19:40|293.24|287.84|293.37|287.97|293.37|287.97|293.24|287.84|8
1643163590000|2022-01-26 02:19:50|293.36|287.96|293.36|287.96|293.4|288|293.36|287.96|4
1643163600000|2022-01-26 02:20:00|293.35|287.95|293.47|288.07|293.47|288.07|293.35|287.95|13
1643163610000|2022-01-26 02:20:10|293.46|288.06|293.28|287.88|293.48|288.08|293.27|287.87|21
1643163620000|2022-01-26 02:20:20|293.27|287.87|293.27|287.87|293.27|287.87|293.27|287.87|1
1643163630000|2022-01-26 02:20:30|293.25|287.85|293.22|287.82|293.25|287.85|293.22|287.82|3
1643163640000|2022-01-26 02:20:40|293.21|287.81|293.16|287.76|293.21|287.81|293.16|287.76|10
1643163650000|2022-01-26 02:20:50|293.14|287.74|293.09|287.69|293.16|287.76|293.08|287.68|13
1643163660000|2022-01-26 02:21:00|293.12|287.72|293.06|287.66|293.13|287.73|293.06|287.66|7
1643163670000|2022-01-26 02:21:10|293.05|287.65|292.97|287.57|293.06|287.66|292.96|287.56|5
1643163680000|2022-01-26 02:21:20|292.98|287.58|292.96|287.56|293.05|287.65|292.95|287.55|16
1643163690000|2022-01-26 02:21:30|292.97|287.57|292.93|287.53|292.97|287.57|292.92|287.52|6
1643163700000|2022-01-26 02:21:40|292.9|287.5|292.9|287.5|292.9|287.5|292.9|287.5|1
1643163710000|2022-01-26 02:21:50|292.87|287.47|293.03|287.63|293.03|287.63|292.87|287.47|7
1643163720000|2022-01-26 02:22:00|293.04|287.64|293.12|287.72|293.12|287.72|293.03|287.63|23
1643163730000|2022-01-26 02:22:10|293.09|287.69|293.25|287.85|293.31|287.91|293.09|287.69|21
1643163740000|2022-01-26 02:22:20|293.26|287.86|293.27|287.87|293.27|287.87|293.25|287.85|5
1643163750000|2022-01-26 02:22:30|293.31|287.91|293.36|287.96|293.38|287.98|293.31|287.91|5
1643163760000|2022-01-26 02:22:40|293.35|287.95|293.22|287.82|293.35|287.95|293.22|287.82|11
1643163770000|2022-01-26 02:22:50|293.21|287.81|293.02|287.62|293.21|287.81|293.02|287.62|19
1643163780000|2022-01-26 02:23:00|293.03|287.63|292.74|287.34|293.03|287.63|292.74|287.34|25
1643163790000|2022-01-26 02:23:10|292.76|287.36|292.82|287.42|292.82|287.42|292.72|287.32|11
1643163800000|2022-01-26 02:23:20|292.85|287.45|292.85|287.45|292.89|287.49|292.85|287.45|8
1643163810000|2022-01-26 02:23:30|292.86|287.46|292.94|287.54|292.98|287.58|292.86|287.46|9
1643163820000|2022-01-26 02:23:40|293|287.6|292.86|287.46|293|287.6|292.86|287.46|11
1643163830000|2022-01-26 02:23:50|292.89|287.49|293.04|287.64|293.12|287.72|292.85|287.45|28
1643163840000|2022-01-26 02:24:00|293.05|287.65|293.03|287.63|293.06|287.66|292.97|287.57|9
1643163850000|2022-01-26 02:24:10|292.97|287.57|292.98|287.58|293.03|287.63|292.97|287.57|4
1643163860000|2022-01-26 02:24:20|292.99|287.59|293.12|287.72|293.16|287.76|292.99|287.59|7
1643163870000|2022-01-26 02:24:30|293.11|287.71|293.13|287.73|293.16|287.76|293.11|287.71|9
1643163880000|2022-01-26 02:24:40|293.09|287.69|292.97|287.57|293.1|287.7|292.94|287.54|15
1643163890000|2022-01-26 02:24:50|292.96|287.56|292.88|287.48|292.98|287.58|292.88|287.48|14
1643163900000|2022-01-26 02:25:00|292.89|287.49|292.85|287.45|292.9|287.5|292.77|287.37|7
1643163910000|2022-01-26 02:25:10|292.82|287.42|292.99|287.59|292.99|287.59|292.81|287.41|17
1643163920000|2022-01-26 02:25:20|293|287.6|292.94|287.54|293|287.6|292.94|287.54|10
1643163930000|2022-01-26 02:25:30|292.92|287.52|292.91|287.51|292.94|287.54|292.88|287.48|11
1643163940000|2022-01-26 02:25:40|292.92|287.52|292.92|287.52|292.92|287.52|292.91|287.51|3
1643163950000|2022-01-26 02:25:50|292.91|287.51|292.83|287.43|292.92|287.52|292.83|287.43|7
1643163960000|2022-01-26 02:26:00|292.77|287.37|292.94|287.54|292.94|287.54|292.77|287.37|16
1643163970000|2022-01-26 02:26:10|292.93|287.53|292.94|287.54|292.94|287.54|292.91|287.51|8
1643163980000|2022-01-26 02:26:20|292.95|287.55|292.97|287.57|293.01|287.61|292.95|287.55|17
1643163990000|2022-01-26 02:26:30|292.98|287.58|293.08|287.68|293.11|287.71|292.98|287.58|15
1643164000000|2022-01-26 02:26:40|293.11|287.71|293.12|287.72|293.12|287.72|293.11|287.71|2
1643164010000|2022-01-26 02:26:50|293.1|287.7|293.07|287.67|293.13|287.73|293.07|287.67|12
1643164020000|2022-01-26 02:27:00|293.08|287.68|292.95|287.55|293.08|287.68|292.95|287.55|12
1643164030000|2022-01-26 02:27:10|292.97|287.57|292.93|287.53|293.01|287.61|292.93|287.53|19
1643164040000|2022-01-26 02:27:20|292.95|287.55|293.07|287.67|293.07|287.67|292.93|287.53|17
1643164050000|2022-01-26 02:27:30|293.08|287.68|293.09|287.69|293.09|287.69|293.05|287.65|16
1643164060000|2022-01-26 02:27:40|293.07|287.67|293.01|287.61|293.07|287.67|293.01|287.61|7
1643164070000|2022-01-26 02:27:50|293.02|287.62|292.99|287.59|293.02|287.62|292.99|287.59|4
1643164080000|2022-01-26 02:28:00|292.96|287.56|292.96|287.56|292.96|287.56|292.96|287.56|1
1643164090000|2022-01-26 02:28:10|292.95|287.55|292.93|287.53|292.95|287.55|292.93|287.53|3
1643164100000|2022-01-26 02:28:20|292.92|287.52|292.92|287.52|292.92|287.52|292.92|287.52|1
1643164110000|2022-01-26 02:28:30|292.93|287.53|292.97|287.57|292.98|287.58|292.93|287.53|4
1643164120000|2022-01-26 02:28:40|292.96|287.56|292.95|287.55|292.97|287.57|292.95|287.55|5
1643164140000|2022-01-26 02:29:00|292.93|287.53|292.92|287.52|292.93|287.53|292.92|287.52|4
1643164150000|2022-01-26 02:29:10|292.94|287.54|292.94|287.54|292.94|287.54|292.94|287.54|1
1643164160000|2022-01-26 02:29:20|292.93|287.53|293.06|287.66|293.06|287.66|292.93|287.53|10
1643164170000|2022-01-26 02:29:30|293|287.6|293.12|287.72|293.15|287.75|293|287.6|17
1643164180000|2022-01-26 02:29:40|293.11|287.71|293.04|287.64|293.11|287.71|293.04|287.64|8
1643164190000|2022-01-26 02:29:50|293.02|287.62|292.97|287.57|293.04|287.64|292.97|287.57|5
1643164200000|2022-01-26 02:30:00|292.98|287.58|293.15|287.75|293.17|287.77|292.97|287.57|9
1643164210000|2022-01-26 02:30:10|293.16|287.76|292.96|287.56|293.17|287.77|292.96|287.56|13
1643164220000|2022-01-26 02:30:20|292.94|287.54|292.88|287.48|292.99|287.59|292.87|287.47|11
1643164230000|2022-01-26 02:30:30|292.89|287.49|292.85|287.45|292.89|287.49|292.85|287.45|7
1643164240000|2022-01-26 02:30:40|292.83|287.43|292.85|287.45|292.85|287.45|292.83|287.43|4
1643164250000|2022-01-26 02:30:50|292.83|287.43|292.99|287.59|292.99|287.59|292.83|287.43|11
1643164260000|2022-01-26 02:31:00|292.98|287.58|292.93|287.53|293.03|287.63|292.93|287.53|6
1643164270000|2022-01-26 02:31:10|292.94|287.54|292.93|287.53|292.95|287.55|292.93|287.53|13
1643164280000|2022-01-26 02:31:20|292.94|287.54|292.94|287.54|292.96|287.56|292.93|287.53|10
1643164290000|2022-01-26 02:31:30|292.95|287.55|292.96|287.56|292.96|287.56|292.93|287.53|13
1643164300000|2022-01-26 02:31:40|292.95|287.55|292.76|287.36|292.95|287.55|292.76|287.36|14
1643164310000|2022-01-26 02:31:50|292.77|287.37|292.84|287.44|292.85|287.45|292.77|287.37|9
1643164320000|2022-01-26 02:32:00|292.85|287.45|293.02|287.62|293.02|287.62|292.85|287.45|15
1643164330000|2022-01-26 02:32:10|293.03|287.63|293.02|287.62|293.11|287.71|292.94|287.54|27
1643164340000|2022-01-26 02:32:20|293|287.6|292.97|287.57|293.04|287.64|292.96|287.56|15
1643164350000|2022-01-26 02:32:30|292.96|287.56|292.93|287.53|292.98|287.58|292.91|287.51|14
1643164360000|2022-01-26 02:32:40|292.92|287.52|292.86|287.46|292.94|287.54|292.81|287.41|18
1643164370000|2022-01-26 02:32:50|292.88|287.48|292.86|287.46|292.88|287.48|292.85|287.45|4
1643164380000|2022-01-26 02:33:00|292.84|287.44|292.84|287.44|292.87|287.47|292.82|287.42|11
1643164390000|2022-01-26 02:33:10|292.85|287.45|292.83|287.43|292.85|287.45|292.83|287.43|9
1643164400000|2022-01-26 02:33:20|292.88|287.48|292.84|287.44|292.88|287.48|292.81|287.41|10
1643164410000|2022-01-26 02:33:30|292.83|287.43|292.97|287.57|292.98|287.58|292.83|287.43|14
1643164420000|2022-01-26 02:33:40|292.98|287.58|293.01|287.61|293.03|287.63|292.98|287.58|9
1643164430000|2022-01-26 02:33:50|293.02|287.62|292.97|287.57|293.04|287.64|292.97|287.57|10
1643164440000|2022-01-26 02:34:00|292.96|287.56|292.96|287.56|292.98|287.58|292.93|287.53|11
1643164450000|2022-01-26 02:34:10|292.97|287.57|292.93|287.53|292.99|287.59|292.92|287.52|11
1643164460000|2022-01-26 02:34:20|292.92|287.52|292.89|287.49|292.92|287.52|292.88|287.48|4
1643164470000|2022-01-26 02:34:30|292.88|287.48|293.03|287.63|293.03|287.63|292.88|287.48|18
1643164480000|2022-01-26 02:34:40|293.06|287.66|293.17|287.77|293.17|287.77|293.03|287.63|22
1643164490000|2022-01-26 02:34:50|293.22|287.82|293.53|288.13|293.54|288.14|293.18|287.78|26
1643164500000|2022-01-26 02:35:00|293.52|288.12|293.53|288.13|293.53|288.13|293.5|288.1|20
1643164510000|2022-01-26 02:35:10|293.54|288.14|293.52|288.12|293.55|288.15|293.52|288.12|7
1643164520000|2022-01-26 02:35:20|293.49|288.09|293.52|288.12|293.53|288.13|293.44|288.04|17
1643164530000|2022-01-26 02:35:30|293.51|288.11|293.52|288.12|293.53|288.13|293.51|288.11|11
1643164540000|2022-01-26 02:35:40|293.54|288.14|293.48|288.08|293.54|288.14|293.48|288.08|2
1643164550000|2022-01-26 02:35:50|293.47|288.07|293.33|287.93|293.48|288.08|293.33|287.93|12
1643164560000|2022-01-26 02:36:00|293.32|287.92|293.33|287.93|293.33|287.93|293.2|287.8|12
1643164570000|2022-01-26 02:36:10|293.34|287.94|293.33|287.93|293.35|287.95|293.33|287.93|11
1643164580000|2022-01-26 02:36:20|293.35|287.95|293.31|287.91|293.35|287.95|293.29|287.89|13
1643164590000|2022-01-26 02:36:30|293.33|287.93|293.33|287.93|293.36|287.96|293.31|287.91|10
1643164600000|2022-01-26 02:36:40|293.34|287.94|293.33|287.93|293.35|287.95|293.33|287.93|4
1643164610000|2022-01-26 02:36:50|293.34|287.94|293.37|287.97|293.37|287.97|293.32|287.92|7
1643164620000|2022-01-26 02:37:00|293.38|287.98|293.4|288|293.46|288.06|293.38|287.98|16
1643164630000|2022-01-26 02:37:10|293.41|288.01|293.42|288.02|293.43|288.03|293.41|288.01|6
1643164640000|2022-01-26 02:37:20|293.41|288.01|293.41|288.01|293.42|288.02|293.4|288|5
1643164650000|2022-01-26 02:37:30|293.43|288.03|293.45|288.05|293.46|288.06|293.41|288.01|5
1643164660000|2022-01-26 02:37:40|293.48|288.08|293.34|287.94|293.48|288.08|293.33|287.93|11
1643164670000|2022-01-26 02:37:50|293.37|287.97|293.45|288.05|293.45|288.05|293.35|287.95|8
1643164680000|2022-01-26 02:38:00|293.44|288.04|293.4|288|293.44|288.04|293.4|288|4
1643164690000|2022-01-26 02:38:10|293.39|287.99|293.32|287.92|293.41|288.01|293.31|287.91|10
1643164700000|2022-01-26 02:38:20|293.33|287.93|293.8|288.4|293.8|288.4|293.33|287.93|24
1643164710000|2022-01-26 02:38:30|293.81|288.41|294|288.6|294.04|288.64|293.81|288.41|9
1643164720000|2022-01-26 02:38:40|293.99|288.59|293.9|288.5|293.99|288.59|293.84|288.44|11
1643164730000|2022-01-26 02:38:50|293.88|288.48|293.68|288.28|293.88|288.48|293.67|288.27|18
1643164740000|2022-01-26 02:39:00|293.65|288.25|293.48|288.08|293.66|288.26|293.46|288.06|14
1643164750000|2022-01-26 02:39:10|293.52|288.12|293.45|288.05|293.52|288.12|293.45|288.05|9
1643164760000|2022-01-26 02:39:20|293.44|288.04|293.44|288.04|293.44|288.04|293.44|288.04|1
1643164770000|2022-01-26 02:39:30|293.41|288.01|293.29|287.89|293.41|288.01|293.24|287.84|18
1643164780000|2022-01-26 02:39:40|293.27|287.87|293.27|287.87|293.29|287.89|293.23|287.83|7
1643164790000|2022-01-26 02:39:50|293.29|287.89|293.29|287.89|293.29|287.89|293.28|287.88|3
1643164800000|2022-01-26 02:40:00|293.28|287.88|293.27|287.87|293.29|287.89|293.27|287.87|8
1643164810000|2022-01-26 02:40:10|293.29|287.89|293.29|287.89|293.29|287.89|293.21|287.81|8
1643164820000|2022-01-26 02:40:20|293.26|287.86|293.22|287.82|293.29|287.89|293.22|287.82|8
1643164830000|2022-01-26 02:40:30|293.26|287.86|293.18|287.78|293.26|287.86|293.18|287.78|5
1643164840000|2022-01-26 02:40:40|293.19|287.79|293.2|287.8|293.2|287.8|293.18|287.78|6
1643164850000|2022-01-26 02:40:50|293.19|287.79|293.2|287.8|293.2|287.8|293.19|287.79|2
1643164860000|2022-01-26 02:41:00|293.18|287.78|293.2|287.8|293.2|287.8|293.18|287.78|4
1643164870000|2022-01-26 02:41:10|293.16|287.76|293.07|287.67|293.16|287.76|293.07|287.67|5
1643164880000|2022-01-26 02:41:20|293.08|287.68|292.95|287.55|293.09|287.69|292.95|287.55|9
1643164890000|2022-01-26 02:41:30|292.96|287.56|292.99|287.59|293.06|287.66|292.96|287.56|16
1643164900000|2022-01-26 02:41:40|293|287.6|292.9|287.5|293|287.6|292.9|287.5|7
1643164910000|2022-01-26 02:41:50|292.91|287.51|292.86|287.46|292.92|287.52|292.86|287.46|16
1643164920000|2022-01-26 02:42:00|292.83|287.43|292.83|287.43|292.83|287.43|292.83|287.43|1
1643164930000|2022-01-26 02:42:10|292.81|287.41|292.81|287.41|292.83|287.43|292.81|287.41|5
1643164940000|2022-01-26 02:42:20|292.82|287.42|292.82|287.42|292.84|287.44|292.79|287.39|11
1643164950000|2022-01-26 02:42:30|292.83|287.43|292.82|287.42|292.83|287.43|292.81|287.41|5
1643164960000|2022-01-26 02:42:40|292.81|287.41|292.61|287.21|292.82|287.42|292.61|287.21|22
1643164970000|2022-01-26 02:42:50|292.62|287.22|292.63|287.23|292.63|287.23|292.61|287.21|8
1643164980000|2022-01-26 02:43:00|292.62|287.22|292.63|287.23|292.63|287.23|292.62|287.22|2
1643164990000|2022-01-26 02:43:10|292.64|287.24|292.66|287.26|292.66|287.26|292.64|287.24|2
1643165000000|2022-01-26 02:43:20|292.64|287.24|292.82|287.42|292.89|287.49|292.64|287.24|17
1643165010000|2022-01-26 02:43:30|292.8|287.4|292.78|287.38|292.81|287.41|292.77|287.37|6
1643165020000|2022-01-26 02:43:40|292.79|287.39|292.74|287.34|292.79|287.39|292.73|287.33|10
1643165030000|2022-01-26 02:43:50|292.73|287.33|292.67|287.27|292.74|287.34|292.63|287.23|8
1643165040000|2022-01-26 02:44:00|292.66|287.26|292.64|287.24|292.66|287.26|292.6|287.2|7
1643165060000|2022-01-26 02:44:20|292.67|287.27|292.74|287.34|292.76|287.36|292.67|287.27|7
1643165070000|2022-01-26 02:44:30|292.73|287.33|292.82|287.42|292.82|287.42|292.71|287.31|17
1643165080000|2022-01-26 02:44:40|292.77|287.37|292.84|287.44|292.87|287.47|292.77|287.37|10
1643165090000|2022-01-26 02:44:50|292.87|287.47|292.8|287.4|292.88|287.48|292.8|287.4|16
1643165100000|2022-01-26 02:45:00|292.81|287.41|292.82|287.42|292.84|287.44|292.8|287.4|18
1643165110000|2022-01-26 02:45:10|292.81|287.41|292.82|287.42|292.84|287.44|292.81|287.41|6
1643165120000|2022-01-26 02:45:20|292.83|287.43|292.99|287.59|292.99|287.59|292.83|287.43|12
1643165130000|2022-01-26 02:45:30|292.95|287.55|292.94|287.54|292.96|287.56|292.94|287.54|3
1643165140000|2022-01-26 02:45:40|292.93|287.53|292.77|287.37|292.93|287.53|292.77|287.37|12
1643165150000|2022-01-26 02:45:50|292.76|287.36|292.72|287.32|292.78|287.38|292.69|287.29|17
1643165160000|2022-01-26 02:46:00|292.71|287.31|292.54|287.14|292.71|287.31|292.54|287.14|15
1643165170000|2022-01-26 02:46:10|292.53|287.13|292.38|286.98|292.54|287.14|292.34|286.94|17
1643165180000|2022-01-26 02:46:20|292.37|286.97|292.3|286.9|292.39|286.99|292.3|286.9|9
1643165190000|2022-01-26 02:46:30|292.27|286.87|292.17|286.77|292.29|286.89|292.16|286.76|18
1643165200000|2022-01-26 02:46:40|292.18|286.78|292.17|286.77|292.2|286.8|292.17|286.77|5
1643165210000|2022-01-26 02:46:50|292.18|286.78|292.16|286.76|292.18|286.78|292.16|286.76|5
1643165230000|2022-01-26 02:47:10|292.15|286.75|291.94|286.54|292.16|286.76|291.94|286.54|15
1643165240000|2022-01-26 02:47:20|291.93|286.53|291.92|286.52|291.94|286.54|291.86|286.46|16
1643165250000|2022-01-26 02:47:30|291.91|286.51|291.99|286.59|291.99|286.59|291.91|286.51|8
1643165260000|2022-01-26 02:47:40|291.97|286.57|291.98|286.58|291.99|286.59|291.95|286.55|7
1643165270000|2022-01-26 02:47:50|291.97|286.57|291.94|286.54|291.97|286.57|291.94|286.54|4
1643165280000|2022-01-26 02:48:00|291.95|286.55|291.95|286.55|291.95|286.55|291.95|286.55|1
1643165290000|2022-01-26 02:48:10|291.94|286.54|291.82|286.42|291.94|286.54|291.82|286.42|10
1643165320000|2022-01-26 02:48:40|291.8|286.4|291.81|286.41|291.81|286.41|291.76|286.36|6
1643165330000|2022-01-26 02:48:50|291.75|286.35|291.81|286.41|291.84|286.44|291.75|286.35|17
1643165340000|2022-01-26 02:49:00|291.83|286.43|291.76|286.36|291.83|286.43|291.76|286.36|6
1643165360000|2022-01-26 02:49:20|291.75|286.35|291.65|286.25|291.75|286.35|291.63|286.23|12
1643165370000|2022-01-26 02:49:30|291.66|286.26|291.65|286.25|291.67|286.27|291.62|286.22|11
1643165380000|2022-01-26 02:49:40|291.66|286.26|291.69|286.29|291.71|286.31|291.66|286.26|11
1643165390000|2022-01-26 02:49:50|291.71|286.31|291.78|286.38|291.82|286.42|291.71|286.31|13
1643165400000|2022-01-26 02:50:00|291.82|286.42|291.87|286.47|291.87|286.47|291.81|286.41|5
1643165410000|2022-01-26 02:50:10|291.88|286.48|291.83|286.43|291.88|286.48|291.83|286.43|3
1643165420000|2022-01-26 02:50:20|291.82|286.42|291.66|286.26|291.85|286.45|291.65|286.25|17
1643165430000|2022-01-26 02:50:30|291.61|286.21|291.58|286.18|291.61|286.21|291.58|286.18|2
1643165440000|2022-01-26 02:50:40|291.61|286.21|291.49|286.09|291.62|286.22|291.47|286.07|11
1643165450000|2022-01-26 02:50:50|291.5|286.1|291.56|286.16|291.59|286.19|291.5|286.1|13
1643165460000|2022-01-26 02:51:00|291.58|286.18|291.83|286.43|291.83|286.43|291.56|286.16|26
1643165470000|2022-01-26 02:51:10|291.84|286.44|291.8|286.4|291.9|286.5|291.8|286.4|10
1643165480000|2022-01-26 02:51:20|291.79|286.39|291.77|286.37|291.79|286.39|291.76|286.36|4
1643165490000|2022-01-26 02:51:30|291.76|286.36|291.78|286.38|291.78|286.38|291.76|286.36|3
1643165500000|2022-01-26 02:51:40|291.77|286.37|291.77|286.37|291.78|286.38|291.77|286.37|3
1643165510000|2022-01-26 02:51:50|291.78|286.38|291.69|286.29|291.78|286.38|291.69|286.29|8
1643165520000|2022-01-26 02:52:00|291.68|286.28|291.84|286.44|291.85|286.45|291.68|286.28|11
1643165530000|2022-01-26 02:52:10|291.83|286.43|291.85|286.45|291.85|286.45|291.83|286.43|3
1643165540000|2022-01-26 02:52:20|291.84|286.44|291.84|286.44|291.84|286.44|291.84|286.44|1
1643165550000|2022-01-26 02:52:30|291.83|286.43|291.78|286.38|291.84|286.44|291.78|286.38|7
1643165560000|2022-01-26 02:52:40|291.79|286.39|291.82|286.42|291.82|286.42|291.79|286.39|3
1643165570000|2022-01-26 02:52:50|291.83|286.43|291.81|286.41|291.83|286.43|291.81|286.41|3
1643165580000|2022-01-26 02:53:00|291.8|286.4|291.82|286.42|291.82|286.42|291.79|286.39|5
1643165590000|2022-01-26 02:53:10|291.83|286.43|291.83|286.43|291.84|286.44|291.83|286.43|3
1643165600000|2022-01-26 02:53:20|291.84|286.44|292.02|286.62|292.02|286.62|291.84|286.44|11
1643165610000|2022-01-26 02:53:30|292.04|286.64|292.14|286.74|292.14|286.74|292.01|286.61|10
1643165620000|2022-01-26 02:53:40|292.11|286.71|291.89|286.49|292.12|286.72|291.85|286.45|22
1643165630000|2022-01-26 02:53:50|291.88|286.48|291.74|286.34|291.88|286.48|291.71|286.31|13
1643165640000|2022-01-26 02:54:00|291.73|286.33|291.72|286.32|291.74|286.34|291.68|286.28|7
1643165650000|2022-01-26 02:54:10|291.71|286.31|291.68|286.28|291.71|286.31|291.64|286.24|8
1643165660000|2022-01-26 02:54:20|291.7|286.3|291.73|286.33|291.73|286.33|291.7|286.3|5
1643165680000|2022-01-26 02:54:40|291.75|286.35|291.84|286.44|291.84|286.44|291.75|286.35|6
1643165690000|2022-01-26 02:54:50|291.85|286.45|291.8|286.4|291.85|286.45|291.8|286.4|4
1643165700000|2022-01-26 02:55:00|291.81|286.41|291.86|286.46|291.86|286.46|291.81|286.41|5
1643165710000|2022-01-26 02:55:10|291.84|286.44|291.87|286.47|291.87|286.47|291.83|286.43|10
1643165720000|2022-01-26 02:55:20|291.86|286.46|291.85|286.45|291.86|286.46|291.85|286.45|6
1643165730000|2022-01-26 02:55:30|291.86|286.46|291.86|286.46|291.86|286.46|291.86|286.46|1
1643165740000|2022-01-26 02:55:40|291.85|286.45|291.89|286.49|291.89|286.49|291.85|286.45|9
1643165750000|2022-01-26 02:55:50|291.88|286.48|291.87|286.47|291.89|286.49|291.87|286.47|5
1643165760000|2022-01-26 02:56:00|291.85|286.45|291.88|286.48|291.88|286.48|291.85|286.45|6
1643165770000|2022-01-26 02:56:10|291.89|286.49|291.9|286.5|291.9|286.5|291.89|286.49|2
1643165780000|2022-01-26 02:56:20|291.95|286.55|291.95|286.55|291.95|286.55|291.95|286.55|1
1643165790000|2022-01-26 02:56:30|291.94|286.54|291.84|286.44|291.95|286.55|291.84|286.44|10
1643165800000|2022-01-26 02:56:40|291.83|286.43|291.72|286.32|291.83|286.43|291.7|286.3|13
1643165810000|2022-01-26 02:56:50|291.73|286.33|291.71|286.31|291.73|286.33|291.71|286.31|3
1643165820000|2022-01-26 02:57:00|291.7|286.3|291.69|286.29|291.73|286.33|291.65|286.25|11
1643165830000|2022-01-26 02:57:10|291.71|286.31|291.67|286.27|291.71|286.31|291.67|286.27|4
1643165840000|2022-01-26 02:57:20|291.68|286.28|291.68|286.28|291.68|286.28|291.68|286.28|1
1643165850000|2022-01-26 02:57:30|291.66|286.26|291.66|286.26|291.66|286.26|291.65|286.25|3
1643165860000|2022-01-26 02:57:40|291.67|286.27|291.82|286.42|291.82|286.42|291.67|286.27|9
1643165870000|2022-01-26 02:57:50|291.81|286.41|291.81|286.41|291.81|286.41|291.81|286.41|1
1643165880000|2022-01-26 02:58:00|291.79|286.39|291.77|286.37|291.79|286.39|291.76|286.36|4
1643165890000|2022-01-26 02:58:10|291.78|286.38|291.64|286.24|291.78|286.38|291.64|286.24|11
1643165900000|2022-01-26 02:58:20|291.68|286.28|291.73|286.33|291.74|286.34|291.68|286.28|7
1643165910000|2022-01-26 02:58:30|291.72|286.32|291.69|286.29|291.72|286.32|291.67|286.27|16
1643165920000|2022-01-26 02:58:40|291.71|286.31|291.68|286.28|291.71|286.31|291.68|286.28|5
1643165930000|2022-01-26 02:58:50|291.66|286.26|291.63|286.23|291.67|286.27|291.63|286.23|13
1643165940000|2022-01-26 02:59:00|291.65|286.25|291.45|286.05|291.65|286.25|291.45|286.05|16
1643165950000|2022-01-26 02:59:10|291.44|286.04|291.37|285.97|291.44|286.04|291.36|285.96|6
1643165960000|2022-01-26 02:59:20|291.36|285.96|291.33|285.93|291.4|286|291.32|285.92|11
1643165970000|2022-01-26 02:59:30|291.34|285.94|291.32|285.92|291.34|285.94|291.32|285.92|7
1643165980000|2022-01-26 02:59:40|291.33|285.93|291.17|285.77|291.33|285.93|291.16|285.76|15
1643165990000|2022-01-26 02:59:50|291.18|285.78|291.18|285.78|291.21|285.81|291.18|285.78|5
1643166000000|2022-01-26 03:00:00|291.17|285.77|291.26|285.86|291.26|285.86|291.11|285.71|22
1643166010000|2022-01-26 03:00:10|291.28|285.88|291.29|285.89|291.38|285.98|291.28|285.88|15
1643166020000|2022-01-26 03:00:20|291.3|285.9|291.25|285.85|291.3|285.9|291.24|285.84|10
1643166030000|2022-01-26 03:00:30|291.24|285.84|291.23|285.83|291.25|285.85|291.23|285.83|6
1643166040000|2022-01-26 03:00:40|291.24|285.84|291.24|285.84|291.24|285.84|291.23|285.83|3
1643166050000|2022-01-26 03:00:50|291.23|285.83|291.24|285.84|291.25|285.85|291.23|285.83|6
1643166060000|2022-01-26 03:01:00|291.23|285.83|291.22|285.82|291.27|285.87|291.21|285.81|10
1643166070000|2022-01-26 03:01:10|291.2|285.8|291.21|285.81|291.25|285.85|291.2|285.8|8
1643166080000|2022-01-26 03:01:20|291.22|285.82|291.26|285.86|291.26|285.86|291.2|285.8|6
1643166090000|2022-01-26 03:01:30|291.22|285.82|291.22|285.82|291.25|285.85|291.2|285.8|9
1643166100000|2022-01-26 03:01:40|291.28|285.88|291.28|285.88|291.28|285.88|291.28|285.88|1
1643166110000|2022-01-26 03:01:50|291.27|285.87|291.27|285.87|291.28|285.88|291.27|285.87|3
1643166120000|2022-01-26 03:02:00|291.28|285.88|291.21|285.81|291.28|285.88|291.2|285.8|8
1643166130000|2022-01-26 03:02:10|291.22|285.82|291.22|285.82|291.22|285.82|291.21|285.81|11
1643166140000|2022-01-26 03:02:20|291.21|285.81|291.22|285.82|291.22|285.82|291.21|285.81|8
1643166150000|2022-01-26 03:02:30|291.21|285.81|291.2|285.8|291.21|285.81|291.2|285.8|6
1643166160000|2022-01-26 03:02:40|291.19|285.79|291.23|285.83|291.27|285.87|291.19|285.79|21
1643166170000|2022-01-26 03:02:50|291.24|285.84|291.21|285.81|291.26|285.86|291.2|285.8|10
1643166180000|2022-01-26 03:03:00|291.24|285.84|291.21|285.81|291.24|285.84|291.2|285.8|3
1643166190000|2022-01-26 03:03:10|291.24|285.84|291.3|285.9|291.3|285.9|291.24|285.84|6
1643166200000|2022-01-26 03:03:20|291.31|285.91|291.4|286|291.43|286.03|291.31|285.91|11
1643166210000|2022-01-26 03:03:30|291.41|286.01|291.42|286.02|291.42|286.02|291.41|286.01|4
1643166220000|2022-01-26 03:03:40|291.43|286.03|291.52|286.12|291.52|286.12|291.43|286.03|11
1643166230000|2022-01-26 03:03:50|291.53|286.13|291.5|286.1|291.61|286.21|291.48|286.08|19
1643166240000|2022-01-26 03:04:00|291.52|286.12|291.51|286.11|291.52|286.12|291.51|286.11|8
1643166250000|2022-01-26 03:04:10|291.52|286.12|291.49|286.09|291.52|286.12|291.49|286.09|6
1643166260000|2022-01-26 03:04:20|291.42|286.02|291.43|286.03|291.45|286.05|291.41|286.01|5
1643166270000|2022-01-26 03:04:30|291.45|286.05|291.41|286.01|291.45|286.05|291.38|285.98|8
1643166280000|2022-01-26 03:04:40|291.42|286.02|291.43|286.03|291.43|286.03|291.4|286|10
1643166290000|2022-01-26 03:04:50|291.42|286.02|291.48|286.08|291.48|286.08|291.42|286.02|7
1643166300000|2022-01-26 03:05:00|291.51|286.11|291.61|286.21|291.62|286.22|291.51|286.11|17
1643166310000|2022-01-26 03:05:10|291.62|286.22|291.6|286.2|291.62|286.22|291.58|286.18|13
1643166320000|2022-01-26 03:05:20|291.57|286.17|291.52|286.12|291.57|286.17|291.52|286.12|5
1643166330000|2022-01-26 03:05:30|291.53|286.13|291.65|286.25|291.65|286.25|291.53|286.13|7
1643166340000|2022-01-26 03:05:40|291.66|286.26|291.78|286.38|291.78|286.38|291.66|286.26|7
1643166350000|2022-01-26 03:05:50|291.94|286.54|291.88|286.48|291.94|286.54|291.87|286.47|8
1643166360000|2022-01-26 03:06:00|291.87|286.47|291.88|286.48|291.88|286.48|291.87|286.47|2
1643166370000|2022-01-26 03:06:10|291.89|286.49|291.92|286.52|291.92|286.52|291.89|286.49|2
1643166380000|2022-01-26 03:06:20|291.91|286.51|291.92|286.52|291.92|286.52|291.91|286.51|2
1643166390000|2022-01-26 03:06:30|291.93|286.53|292.02|286.62|292.02|286.62|291.93|286.53|6
1643166400000|2022-01-26 03:06:40|292.03|286.63|292.07|286.67|292.12|286.72|292.02|286.62|12
1643166410000|2022-01-26 03:06:50|292.04|286.64|292.13|286.73|292.13|286.73|292.04|286.64|9
1643166420000|2022-01-26 03:07:00|292.15|286.75|292.72|287.32|292.72|287.32|292.15|286.75|23
1643166430000|2022-01-26 03:07:10|292.73|287.33|292.74|287.34|292.76|287.36|292.7|287.3|13
1643166440000|2022-01-26 03:07:20|292.72|287.32|292.75|287.35|292.77|287.37|292.64|287.24|9
1643166450000|2022-01-26 03:07:30|292.77|287.37|292.67|287.27|292.78|287.38|292.66|287.26|19
1643166460000|2022-01-26 03:07:40|292.73|287.33|292.72|287.32|292.83|287.43|292.61|287.21|27
1643166470000|2022-01-26 03:07:50|292.68|287.28|292.63|287.23|292.72|287.32|292.61|287.21|22
1643166480000|2022-01-26 03:08:00|292.64|287.24|292.63|287.23|292.66|287.26|292.63|287.23|11
1643166490000|2022-01-26 03:08:10|292.64|287.24|292.54|287.14|292.64|287.24|292.54|287.14|12
1643166500000|2022-01-26 03:08:20|292.55|287.15|292.57|287.17|292.65|287.25|292.54|287.14|21
1643166510000|2022-01-26 03:08:30|292.56|287.16|292.73|287.33|292.73|287.33|292.56|287.16|13
1643166520000|2022-01-26 03:08:40|292.74|287.34|292.75|287.35|292.75|287.35|292.74|287.34|2
1643166530000|2022-01-26 03:08:50|292.76|287.36|292.94|287.54|292.98|287.58|292.76|287.36|17
1643166540000|2022-01-26 03:09:00|292.96|287.56|293.16|287.76|293.2|287.8|292.96|287.56|17
1643166550000|2022-01-26 03:09:10|293.19|287.79|293.12|287.72|293.2|287.8|293.11|287.71|18
1643166560000|2022-01-26 03:09:20|293.08|287.68|292.96|287.56|293.08|287.68|292.96|287.56|12
1643166570000|2022-01-26 03:09:30|292.97|287.57|292.89|287.49|292.97|287.57|292.88|287.48|9
1643166580000|2022-01-26 03:09:40|292.9|287.5|292.94|287.54|292.94|287.54|292.89|287.49|6
1643166590000|2022-01-26 03:09:50|292.95|287.55|292.92|287.52|292.95|287.55|292.92|287.52|6
1643166600000|2022-01-26 03:10:00|292.9|287.5|293|287.6|293.01|287.61|292.86|287.46|22
1643166610000|2022-01-26 03:10:10|293.01|287.61|293.01|287.61|293.06|287.66|293.01|287.61|18
1643166620000|2022-01-26 03:10:20|293.02|287.62|293.01|287.61|293.04|287.64|293.01|287.61|6
1643166630000|2022-01-26 03:10:30|293|287.6|293|287.6|293|287.6|293|287.6|1
1643166640000|2022-01-26 03:10:40|293.01|287.61|293|287.6|293.01|287.61|293|287.6|4
1643166650000|2022-01-26 03:10:50|293.01|287.61|293.02|287.62|293.02|287.62|293.01|287.61|4
1643166660000|2022-01-26 03:11:00|293.01|287.61|293.01|287.61|293.02|287.62|293.01|287.61|3
1643166670000|2022-01-26 03:11:10|293|287.6|292.93|287.53|293|287.6|292.93|287.53|3
1643166680000|2022-01-26 03:11:20|292.95|287.55|292.99|287.59|293|287.6|292.94|287.54|11
1643166690000|2022-01-26 03:11:30|292.98|287.58|292.99|287.59|292.99|287.59|292.98|287.58|2
1643166700000|2022-01-26 03:11:40|293|287.6|293.02|287.62|293.07|287.67|293|287.6|11
1643166710000|2022-01-26 03:11:50|293.01|287.61|293.01|287.61|293.03|287.63|293.01|287.61|10
1643166720000|2022-01-26 03:12:00|293.02|287.62|292.84|287.44|293.02|287.62|292.84|287.44|11
1643166730000|2022-01-26 03:12:10|292.83|287.43|292.86|287.46|292.86|287.46|292.79|287.39|10
1643166740000|2022-01-26 03:12:20|292.87|287.47|292.85|287.45|292.93|287.53|292.85|287.45|11
1643166750000|2022-01-26 03:12:30|292.82|287.42|292.81|287.41|292.89|287.49|292.75|287.35|23
1643166760000|2022-01-26 03:12:40|292.79|287.39|292.78|287.38|292.85|287.45|292.76|287.36|20
1643166770000|2022-01-26 03:12:50|292.77|287.37|292.64|287.24|292.78|287.38|292.64|287.24|21
1643166780000|2022-01-26 03:13:00|292.65|287.25|292.88|287.48|292.89|287.49|292.65|287.25|16
1643166790000|2022-01-26 03:13:10|292.89|287.49|292.96|287.56|292.97|287.57|292.88|287.48|6
1643166800000|2022-01-26 03:13:20|292.9|287.5|292.88|287.48|292.9|287.5|292.88|287.48|5
1643166810000|2022-01-26 03:13:30|292.89|287.49|292.86|287.46|292.89|287.49|292.86|287.46|4
1643166820000|2022-01-26 03:13:40|292.87|287.47|292.91|287.51|292.93|287.53|292.87|287.47|10
1643166830000|2022-01-26 03:13:50|292.92|287.52|292.83|287.43|292.92|287.52|292.81|287.41|7
1643166840000|2022-01-26 03:14:00|292.82|287.42|292.82|287.42|292.83|287.43|292.82|287.42|5
1643166850000|2022-01-26 03:14:10|292.83|287.43|292.84|287.44|292.84|287.44|292.82|287.42|3
1643166870000|2022-01-26 03:14:30|292.82|287.42|292.8|287.4|292.82|287.42|292.76|287.36|6
1643166880000|2022-01-26 03:14:40|292.79|287.39|292.72|287.32|292.79|287.39|292.72|287.32|8
1643166890000|2022-01-26 03:14:50|292.73|287.33|292.75|287.35|292.75|287.35|292.73|287.33|3
1643166900000|2022-01-26 03:15:00|292.74|287.34|292.69|287.29|292.75|287.35|292.68|287.28|11
1643166910000|2022-01-26 03:15:10|292.66|287.26|292.69|287.29|292.71|287.31|292.66|287.26|6
1643166920000|2022-01-26 03:15:20|292.67|287.27|292.62|287.22|292.67|287.27|292.62|287.22|6
1643166930000|2022-01-26 03:15:30|292.66|287.26|292.58|287.18|292.69|287.29|292.58|287.18|11
1643166940000|2022-01-26 03:15:40|292.55|287.15|292.54|287.14|292.55|287.15|292.54|287.14|4
1643166950000|2022-01-26 03:15:50|292.55|287.15|292.55|287.15|292.55|287.15|292.55|287.15|1
1643166970000|2022-01-26 03:16:10|292.61|287.21|292.62|287.22|292.62|287.22|292.55|287.15|13
1643166980000|2022-01-26 03:16:20|292.64|287.24|292.81|287.41|292.81|287.41|292.64|287.24|12
1643166990000|2022-01-26 03:16:30|292.82|287.42|292.9|287.5|292.93|287.53|292.82|287.42|14
1643167000000|2022-01-26 03:16:40|292.89|287.49|292.73|287.33|292.89|287.49|292.72|287.32|15
1643167010000|2022-01-26 03:16:50|292.72|287.32|292.7|287.3|292.72|287.32|292.7|287.3|7
1643167030000|2022-01-26 03:17:10|292.63|287.23|292.62|287.22|292.63|287.23|292.59|287.19|6
1643167040000|2022-01-26 03:17:20|292.64|287.24|292.68|287.28|292.68|287.28|292.6|287.2|12
1643167060000|2022-01-26 03:17:40|292.67|287.27|292.59|287.19|292.67|287.27|292.59|287.19|8
1643167070000|2022-01-26 03:17:50|292.6|287.2|292.63|287.23|292.64|287.24|292.59|287.19|13
1643167080000|2022-01-26 03:18:00|292.64|287.24|292.58|287.18|292.64|287.24|292.57|287.17|17
1643167090000|2022-01-26 03:18:10|292.56|287.16|292.71|287.31|292.71|287.31|292.51|287.11|19
1643167100000|2022-01-26 03:18:20|292.7|287.3|292.8|287.4|292.82|287.42|292.7|287.3|6
1643167110000|2022-01-26 03:18:30|292.78|287.38|292.78|287.38|292.79|287.39|292.75|287.35|7
1643167120000|2022-01-26 03:18:40|292.79|287.39|292.74|287.34|292.79|287.39|292.73|287.33|11
1643167130000|2022-01-26 03:18:50|292.75|287.35|292.76|287.36|292.76|287.36|292.73|287.33|9
1643167140000|2022-01-26 03:19:00|292.77|287.37|292.82|287.42|292.82|287.42|292.77|287.37|5
1643167150000|2022-01-26 03:19:10|292.81|287.41|292.86|287.46|292.87|287.47|292.79|287.39|16
1643167160000|2022-01-26 03:19:20|292.87|287.47|292.67|287.27|292.88|287.48|292.67|287.27|14
1643167170000|2022-01-26 03:19:30|292.69|287.29|292.81|287.41|292.83|287.43|292.69|287.29|8
1643167180000|2022-01-26 03:19:40|292.83|287.43|292.78|287.38|292.83|287.43|292.77|287.37|18
1643167190000|2022-01-26 03:19:50|292.75|287.35|292.78|287.38|292.8|287.4|292.75|287.35|7
1643167200000|2022-01-26 03:20:00|292.8|287.4|292.98|287.58|292.98|287.58|292.8|287.4|17
1643167210000|2022-01-26 03:20:10|292.99|287.59|293.28|287.88|293.28|287.88|292.98|287.58|22
1643167220000|2022-01-26 03:20:20|293.25|287.85|293.63|288.23|293.67|288.27|293.23|287.83|25
1643167230000|2022-01-26 03:20:30|293.64|288.24|293.57|288.17|293.74|288.34|293.56|288.16|15
1643167240000|2022-01-26 03:20:40|293.59|288.19|293.54|288.14|293.61|288.21|293.52|288.12|15
1643167250000|2022-01-26 03:20:50|293.58|288.18|293.59|288.19|293.62|288.22|293.55|288.15|18
1643167260000|2022-01-26 03:21:00|293.6|288.2|293.61|288.21|293.64|288.24|293.56|288.16|22
1643167270000|2022-01-26 03:21:10|293.62|288.22|293.61|288.21|293.62|288.22|293.58|288.18|9
1643167280000|2022-01-26 03:21:20|293.59|288.19|293.45|288.05|293.61|288.21|293.44|288.04|17
1643167290000|2022-01-26 03:21:30|293.46|288.06|293.24|287.84|293.53|288.13|293.2|287.8|28
1643167300000|2022-01-26 03:21:40|293.2|287.8|293.3|287.9|293.41|288.01|293.2|287.8|24
1643167310000|2022-01-26 03:21:50|293.31|287.91|293.36|287.96|293.36|287.96|293.29|287.89|13
1643167320000|2022-01-26 03:22:00|293.3|287.9|293.31|287.91|293.36|287.96|293.3|287.9|17
1643167330000|2022-01-26 03:22:10|293.32|287.92|293.5|288.1|293.5|288.1|293.32|287.92|16
1643167340000|2022-01-26 03:22:20|293.51|288.11|293.53|288.13|293.54|288.14|293.5|288.1|15
1643167350000|2022-01-26 03:22:30|293.52|288.12|293.49|288.09|293.53|288.13|293.49|288.09|8
1643167360000|2022-01-26 03:22:40|293.48|288.08|293.4|288|293.49|288.09|293.38|287.98|31
1643167370000|2022-01-26 03:22:50|293.46|288.06|293.35|287.95|293.46|288.06|293.35|287.95|22
1643167380000|2022-01-26 03:23:00|293.38|287.98|293.33|287.93|293.38|287.98|293.33|287.93|10
1643167390000|2022-01-26 03:23:10|293.32|287.92|293.27|287.87|293.32|287.92|293.27|287.87|4
1643167400000|2022-01-26 03:23:20|293.28|287.88|293.32|287.92|293.32|287.92|293.25|287.85|15
1643167410000|2022-01-26 03:23:30|293.3|287.9|293.42|288.02|293.42|288.02|293.29|287.89|12
1643167420000|2022-01-26 03:23:40|293.36|287.96|293.35|287.95|293.36|287.96|293.34|287.94|4
1643167430000|2022-01-26 03:23:50|293.36|287.96|293.42|288.02|293.42|288.02|293.35|287.95|8
1643167440000|2022-01-26 03:24:00|293.51|288.11|293.48|288.08|293.52|288.12|293.46|288.06|14
1643167450000|2022-01-26 03:24:10|293.51|288.11|293.53|288.13|293.57|288.17|293.48|288.08|7
1643167470000|2022-01-26 03:24:30|293.59|288.19|293.54|288.14|293.63|288.23|293.54|288.14|12
1643167480000|2022-01-26 03:24:40|293.55|288.15|293.56|288.16|293.56|288.16|293.55|288.15|2
1643167500000|2022-01-26 03:25:00|293.57|288.17|293.59|288.19|293.59|288.19|293.57|288.17|3
1643167510000|2022-01-26 03:25:10|293.61|288.21|293.65|288.25|293.66|288.26|293.61|288.21|8
1643167520000|2022-01-26 03:25:20|293.64|288.24|293.43|288.03|293.66|288.26|293.43|288.03|20
1643167530000|2022-01-26 03:25:30|293.44|288.04|293.37|287.97|293.47|288.07|293.37|287.97|14
1643167540000|2022-01-26 03:25:40|293.38|287.98|293.43|288.03|293.44|288.04|293.37|287.97|15
1643167550000|2022-01-26 03:25:50|293.44|288.04|293.41|288.01|293.5|288.1|293.41|288.01|20
1643167560000|2022-01-26 03:26:00|293.42|288.02|293.41|288.01|293.42|288.02|293.41|288.01|8
1643167580000|2022-01-26 03:26:20|293.4|288|293.4|288|293.41|288.01|293.4|288|3
1643167590000|2022-01-26 03:26:30|293.41|288.01|293.44|288.04|293.44|288.04|293.39|287.99|7
1643167600000|2022-01-26 03:26:40|293.43|288.03|293.44|288.04|293.45|288.05|293.42|288.02|7
1643167610000|2022-01-26 03:26:50|293.45|288.05|293.62|288.22|293.62|288.22|293.44|288.04|11
1643167620000|2022-01-26 03:27:00|293.65|288.25|293.67|288.27|293.75|288.35|293.64|288.24|14
1643167630000|2022-01-26 03:27:10|293.64|288.24|293.61|288.21|293.66|288.26|293.61|288.21|8
1643167640000|2022-01-26 03:27:20|293.62|288.22|293.57|288.17|293.62|288.22|293.5|288.1|12
1643167650000|2022-01-26 03:27:30|293.55|288.15|293.54|288.14|293.59|288.19|293.51|288.11|10
1643167660000|2022-01-26 03:27:40|293.59|288.19|293.42|288.02|293.59|288.19|293.42|288.02|15
1643167670000|2022-01-26 03:27:50|293.43|288.03|293.5|288.1|293.53|288.13|293.43|288.03|9
1643167680000|2022-01-26 03:28:00|293.53|288.13|293.48|288.08|293.53|288.13|293.48|288.08|13
1643167690000|2022-01-26 03:28:10|293.49|288.09|293.45|288.05|293.51|288.11|293.45|288.05|15
1643167700000|2022-01-26 03:28:20|293.46|288.06|293.62|288.22|293.65|288.25|293.45|288.05|24
1643167710000|2022-01-26 03:28:30|293.68|288.28|293.66|288.26|293.73|288.33|293.66|288.26|22
1643167720000|2022-01-26 03:28:40|293.65|288.25|293.53|288.13|293.65|288.25|293.52|288.12|19
1643167730000|2022-01-26 03:28:50|293.52|288.12|293.49|288.09|293.52|288.12|293.47|288.07|13
1643167740000|2022-01-26 03:29:00|293.48|288.08|293.53|288.13|293.53|288.13|293.46|288.06|25
1643167750000|2022-01-26 03:29:10|293.52|288.12|293.54|288.14|293.55|288.15|293.52|288.12|13
1643167760000|2022-01-26 03:29:20|293.53|288.13|293.52|288.12|293.53|288.13|293.49|288.09|13
1643167770000|2022-01-26 03:29:30|293.5|288.1|293.42|288.02|293.5|288.1|293.41|288.01|8
1643167780000|2022-01-26 03:29:40|293.43|288.03|293.43|288.03|293.46|288.06|293.42|288.02|10
1643167790000|2022-01-26 03:29:50|293.46|288.06|293.43|288.03|293.46|288.06|293.43|288.03|2
1643167800000|2022-01-26 03:30:00|293.42|288.02|293.4|288|293.42|288.02|293.36|287.96|14
1643167810000|2022-01-26 03:30:10|293.39|287.99|293.52|288.12|293.55|288.15|293.39|287.99|23
1643167820000|2022-01-26 03:30:20|293.53|288.13|293.53|288.13|293.55|288.15|293.52|288.12|7
1643167830000|2022-01-26 03:30:30|293.54|288.14|293.63|288.23|293.65|288.25|293.54|288.14|11
1643167840000|2022-01-26 03:30:40|293.62|288.22|293.64|288.24|293.65|288.25|293.61|288.21|9
1643167850000|2022-01-26 03:30:50|293.63|288.23|293.63|288.23|293.64|288.24|293.62|288.22|7
1643167860000|2022-01-26 03:31:00|293.64|288.24|293.55|288.15|293.64|288.24|293.54|288.14|12
1643167870000|2022-01-26 03:31:10|293.56|288.16|293.58|288.18|293.58|288.18|293.55|288.15|3
1643167880000|2022-01-26 03:31:20|293.61|288.21|293.73|288.33|293.75|288.35|293.59|288.19|14
1643167890000|2022-01-26 03:31:30|293.74|288.34|293.71|288.31|293.75|288.35|293.71|288.31|7
1643167900000|2022-01-26 03:31:40|293.72|288.32|294.01|288.61|294.03|288.63|293.72|288.32|23
1643167910000|2022-01-26 03:31:50|294.02|288.62|294.03|288.63|294.04|288.64|293.96|288.56|12
1643167920000|2022-01-26 03:32:00|294.02|288.62|293.94|288.54|294.04|288.64|293.87|288.47|11
1643167930000|2022-01-26 03:32:10|293.96|288.56|293.95|288.55|294.04|288.64|293.91|288.51|16
1643167940000|2022-01-26 03:32:20|294|288.6|294|288.6|294.04|288.64|293.94|288.54|7
1643167950000|2022-01-26 03:32:30|294.05|288.65|294.05|288.65|294.05|288.65|293.96|288.56|7
1643167960000|2022-01-26 03:32:40|294.04|288.64|293.99|288.59|294.04|288.64|293.97|288.57|8
1643167970000|2022-01-26 03:32:50|294|288.6|293.97|288.57|294|288.6|293.97|288.57|6
1643167980000|2022-01-26 03:33:00|293.99|288.59|293.95|288.55|293.99|288.59|293.95|288.55|6
1643167990000|2022-01-26 03:33:10|293.96|288.56|293.96|288.56|293.98|288.58|293.94|288.54|8
1643168000000|2022-01-26 03:33:20|293.95|288.55|293.85|288.45|293.95|288.55|293.85|288.45|6
1643168010000|2022-01-26 03:33:30|293.88|288.48|293.77|288.37|293.88|288.48|293.77|288.37|5
1643168020000|2022-01-26 03:33:40|293.78|288.38|293.79|288.39|293.79|288.39|293.74|288.34|8
1643168030000|2022-01-26 03:33:50|293.78|288.38|293.78|288.38|293.84|288.44|293.77|288.37|11
1643168040000|2022-01-26 03:34:00|293.8|288.4|294.19|288.79|294.19|288.79|293.8|288.4|13
1643168050000|2022-01-26 03:34:10|294.2|288.8|294.64|289.24|294.67|289.27|294.19|288.79|20
1643168060000|2022-01-26 03:34:20|294.62|289.22|294.28|288.88|294.62|289.22|294.28|288.88|20
1643168070000|2022-01-26 03:34:30|294.29|288.89|294.26|288.86|294.31|288.91|294.19|288.79|21
1643168080000|2022-01-26 03:34:40|294.25|288.85|294.13|288.73|294.26|288.86|294.12|288.72|18
1643168090000|2022-01-26 03:34:50|294.14|288.74|294.03|288.63|294.2|288.8|294.02|288.62|18
1643168100000|2022-01-26 03:35:00|294.04|288.64|294.13|288.73|294.13|288.73|294.04|288.64|9
1643168110000|2022-01-26 03:35:10|294.11|288.71|294.11|288.71|294.14|288.74|294.11|288.71|9
1643168120000|2022-01-26 03:35:20|294.07|288.67|294.03|288.63|294.07|288.67|294|288.6|12
1643168130000|2022-01-26 03:35:30|294.04|288.64|294.03|288.63|294.04|288.64|294.03|288.63|2
1643168150000|2022-01-26 03:35:50|294.04|288.64|294.03|288.63|294.06|288.66|294.02|288.62|7
1643168160000|2022-01-26 03:36:00|294.06|288.66|294.11|288.71|294.11|288.71|294.04|288.64|6
1643168170000|2022-01-26 03:36:10|294.12|288.72|294.32|288.92|294.44|289.04|294.11|288.71|18
1643168180000|2022-01-26 03:36:20|294.36|288.96|294.39|288.99|294.39|288.99|294.36|288.96|3
1643168190000|2022-01-26 03:36:30|294.4|289|294.39|288.99|294.4|289|294.32|288.92|8
1643168200000|2022-01-26 03:36:40|294.35|288.95|294.3|288.9|294.39|288.99|294.3|288.9|17
1643168210000|2022-01-26 03:36:50|294.31|288.91|294.31|288.91|294.33|288.93|294.22|288.82|17
1643168220000|2022-01-26 03:37:00|294.26|288.86|294.3|288.9|294.35|288.95|294.22|288.82|21
1643168230000|2022-01-26 03:37:10|294.28|288.88|294.22|288.82|294.3|288.9|294.16|288.76|19
1643168240000|2022-01-26 03:37:20|294.23|288.83|294.15|288.75|294.24|288.84|294.07|288.67|26
1643168250000|2022-01-26 03:37:30|294.07|288.67|293.82|288.42|294.07|288.67|293.81|288.41|28
1643168260000|2022-01-26 03:37:40|293.83|288.43|294.17|288.77|294.31|288.91|293.83|288.43|32
1643168270000|2022-01-26 03:37:50|294.2|288.8|294.06|288.66|294.23|288.83|294.06|288.66|23
1643168280000|2022-01-26 03:38:00|294.04|288.64|293.97|288.57|294.09|288.69|293.92|288.52|15
1643168290000|2022-01-26 03:38:10|293.98|288.58|294.07|288.67|294.12|288.72|293.98|288.58|7
1643168300000|2022-01-26 03:38:20|294.06|288.66|294.06|288.66|294.07|288.67|294.04|288.64|4
1643168310000|2022-01-26 03:38:30|294.04|288.64|294.06|288.66|294.06|288.66|294.04|288.64|2
1643168320000|2022-01-26 03:38:40|294.04|288.64|294.1|288.7|294.1|288.7|294.04|288.64|11
1643168330000|2022-01-26 03:38:50|294.11|288.71|294.11|288.71|294.14|288.74|294.08|288.68|18
1643168340000|2022-01-26 03:39:00|294.15|288.75|294.19|288.79|294.21|288.81|294.14|288.74|17
1643168350000|2022-01-26 03:39:10|294.2|288.8|294.18|288.78|294.25|288.85|294.14|288.74|26
1643168360000|2022-01-26 03:39:20|294.19|288.79|294.16|288.76|294.19|288.79|294.15|288.75|8
1643168370000|2022-01-26 03:39:30|294.15|288.75|294.16|288.76|294.16|288.76|294.14|288.74|12
1643168380000|2022-01-26 03:39:40|294.15|288.75|294.18|288.78|294.18|288.78|294.15|288.75|7
1643168390000|2022-01-26 03:39:50|294.19|288.79|294.23|288.83|294.23|288.83|294.19|288.79|6
1643168400000|2022-01-26 03:40:00|294.27|288.87|294.65|289.25|294.65|289.25|294.27|288.87|28
1643168410000|2022-01-26 03:40:10|294.64|289.24|294.46|289.06|294.67|289.27|294.46|289.06|26
1643168420000|2022-01-26 03:40:20|294.51|289.11|294.38|288.98|294.51|289.11|294.36|288.96|23
1643168430000|2022-01-26 03:40:30|294.41|289.01|294.41|289.01|294.42|289.02|294.38|288.98|6
1643168440000|2022-01-26 03:40:40|294.38|288.98|294.37|288.97|294.41|289.01|294.37|288.97|12
1643168450000|2022-01-26 03:40:50|294.38|288.98|294.33|288.93|294.38|288.98|294.33|288.93|6
1643168460000|2022-01-26 03:41:00|294.34|288.94|294.33|288.93|294.34|288.94|294.33|288.93|6
1643168470000|2022-01-26 03:41:10|294.34|288.94|294.36|288.96|294.38|288.98|294.33|288.93|11
1643168480000|2022-01-26 03:41:20|294.35|288.95|294.51|289.11|294.59|289.19|294.35|288.95|19
1643168490000|2022-01-26 03:41:30|294.5|289.1|294.52|289.12|294.52|289.12|294.5|289.1|9
1643168500000|2022-01-26 03:41:40|294.53|289.13|294.55|289.15|294.55|289.15|294.52|289.12|11
1643168510000|2022-01-26 03:41:50|294.54|289.14|294.55|289.15|294.56|289.16|294.52|289.12|13
1643168520000|2022-01-26 03:42:00|294.53|289.13|294.51|289.11|294.53|289.13|294.5|289.1|9
1643168530000|2022-01-26 03:42:10|294.5|289.1|294.51|289.11|294.52|289.12|294.5|289.1|8
1643168540000|2022-01-26 03:42:20|294.52|289.12|294.52|289.12|294.52|289.12|294.52|289.12|1
1643168550000|2022-01-26 03:42:30|294.53|289.13|294.73|289.33|294.76|289.36|294.52|289.12|21
1643168560000|2022-01-26 03:42:40|294.75|289.35|294.7|289.3|294.79|289.39|294.7|289.3|15
1643168600000|2022-01-26 03:43:20|294.66|289.26|294.54|289.14|294.66|289.26|294.52|289.12|16
1643168610000|2022-01-26 03:43:30|294.51|289.11|294.49|289.09|294.51|289.11|294.48|289.08|3
1643168620000|2022-01-26 03:43:40|294.57|289.17|294.62|289.22|294.62|289.22|294.52|289.12|11
1643168630000|2022-01-26 03:43:50|294.63|289.23|294.7|289.3|294.7|289.3|294.62|289.22|5
1643168640000|2022-01-26 03:44:00|294.69|289.29|294.66|289.26|294.7|289.3|294.66|289.26|8
1643168660000|2022-01-26 03:44:20|294.67|289.27|294.65|289.25|294.67|289.27|294.65|289.25|3
1643168670000|2022-01-26 03:44:30|294.64|289.24|294.6|289.2|294.64|289.24|294.6|289.2|3
1643168680000|2022-01-26 03:44:40|294.59|289.19|294.55|289.15|294.59|289.19|294.55|289.15|3
1643168690000|2022-01-26 03:44:50|294.57|289.17|294.62|289.22|294.63|289.23|294.57|289.17|4
1643168700000|2022-01-26 03:45:00|294.63|289.23|294.62|289.22|294.63|289.23|294.61|289.21|6
1643168710000|2022-01-26 03:45:10|294.63|289.23|294.64|289.24|294.64|289.24|294.63|289.23|4
1643168720000|2022-01-26 03:45:20|294.65|289.25|294.67|289.27|294.67|289.27|294.65|289.25|3
1643168730000|2022-01-26 03:45:30|294.77|289.37|294.82|289.42|294.83|289.43|294.77|289.37|4
1643168740000|2022-01-26 03:45:40|294.78|289.38|294.82|289.42|294.84|289.44|294.78|289.38|12
1643168750000|2022-01-26 03:45:50|294.81|289.41|294.83|289.43|294.87|289.47|294.81|289.41|16
1643168760000|2022-01-26 03:46:00|294.84|289.44|294.91|289.51|294.92|289.52|294.84|289.44|6
1643168770000|2022-01-26 03:46:10|294.9|289.5|294.88|289.48|294.9|289.5|294.87|289.47|4
1643168780000|2022-01-26 03:46:20|294.87|289.47|294.91|289.51|294.91|289.51|294.87|289.47|6
1643168790000|2022-01-26 03:46:30|294.87|289.47|294.89|289.49|294.9|289.5|294.86|289.46|9
1643168800000|2022-01-26 03:46:40|294.9|289.5|294.91|289.51|294.91|289.51|294.89|289.49|8
1643168810000|2022-01-26 03:46:50|294.9|289.5|294.75|289.35|294.91|289.51|294.75|289.35|14
1643168820000|2022-01-26 03:47:00|294.79|289.39|294.62|289.22|294.79|289.39|294.62|289.22|14
1643168830000|2022-01-26 03:47:10|294.64|289.24|294.68|289.28|294.69|289.29|294.61|289.21|15
1643168840000|2022-01-26 03:47:20|294.69|289.29|294.69|289.29|294.7|289.3|294.68|289.28|5
1643168850000|2022-01-26 03:47:30|294.7|289.3|294.81|289.41|294.81|289.41|294.7|289.3|7
1643168860000|2022-01-26 03:47:40|294.8|289.4|294.79|289.39|294.8|289.4|294.78|289.38|6
1643168870000|2022-01-26 03:47:50|294.78|289.38|294.8|289.4|294.83|289.43|294.78|289.38|6
1643168880000|2022-01-26 03:48:00|294.83|289.43|294.84|289.44|294.84|289.44|294.79|289.39|4
1643168890000|2022-01-26 03:48:10|294.81|289.41|294.8|289.4|294.83|289.43|294.79|289.39|10
1643168900000|2022-01-26 03:48:20|294.81|289.41|294.83|289.43|294.83|289.43|294.8|289.4|3
1643168910000|2022-01-26 03:48:30|294.8|289.4|294.8|289.4|294.8|289.4|294.8|289.4|1
1643168920000|2022-01-26 03:48:40|294.83|289.43|294.84|289.44|294.84|289.44|294.82|289.42|3
1643168930000|2022-01-26 03:48:50|294.85|289.45|294.99|289.59|295|289.6|294.85|289.45|21
1643168940000|2022-01-26 03:49:00|295|289.6|295|289.6|295|289.6|294.94|289.54|7
1643168950000|2022-01-26 03:49:10|294.99|289.59|295|289.6|295|289.6|294.99|289.59|2
1643168960000|2022-01-26 03:49:20|294.96|289.56|294.94|289.54|294.96|289.56|294.94|289.54|3
1643168970000|2022-01-26 03:49:30|294.95|289.55|294.96|289.56|294.96|289.56|294.95|289.55|2
1643168980000|2022-01-26 03:49:40|294.97|289.57|295|289.6|295|289.6|294.97|289.57|4
1643168990000|2022-01-26 03:49:50|295.05|289.65|295.05|289.65|295.05|289.65|294.99|289.59|6
1643169000000|2022-01-26 03:50:00|295.01|289.61|295.04|289.64|295.04|289.64|295.01|289.61|4
1643169010000|2022-01-26 03:50:10|295|289.6|294.99|289.59|295.02|289.62|294.96|289.56|9
1643169020000|2022-01-26 03:50:20|294.96|289.56|294.99|289.59|294.99|289.59|294.95|289.55|9
1643169030000|2022-01-26 03:50:30|294.96|289.56|294.98|289.58|294.99|289.59|294.94|289.54|7
1643169040000|2022-01-26 03:50:40|294.97|289.57|294.98|289.58|294.98|289.58|294.97|289.57|2
1643169050000|2022-01-26 03:50:50|294.95|289.55|294.95|289.55|294.95|289.55|294.95|289.55|1
1643169060000|2022-01-26 03:51:00|294.97|289.57|294.99|289.59|294.99|289.59|294.97|289.57|3
1643169070000|2022-01-26 03:51:10|295|289.6|295.12|289.72|295.18|289.78|295|289.6|13
1643169080000|2022-01-26 03:51:20|295.11|289.71|295.14|289.74|295.18|289.78|295.11|289.71|11
1643169090000|2022-01-26 03:51:30|295.15|289.75|295.27|289.87|295.27|289.87|295.15|289.75|7
1643169100000|2022-01-26 03:51:40|295.28|289.88|295.33|289.93|295.34|289.94|295.28|289.88|6
1643169110000|2022-01-26 03:51:50|295.34|289.94|295.38|289.98|295.38|289.98|295.34|289.94|5
1643169120000|2022-01-26 03:52:00|295.39|289.99|295.39|289.99|295.4|290|295.39|289.99|3
1643169130000|2022-01-26 03:52:10|295.36|289.96|295.23|289.83|295.36|289.96|295.19|289.79|10
1643169140000|2022-01-26 03:52:20|295.21|289.81|295.13|289.73|295.24|289.84|295.12|289.72|16
1643169150000|2022-01-26 03:52:30|295.12|289.72|295.09|289.69|295.16|289.76|295.06|289.66|14
1643169160000|2022-01-26 03:52:40|295.1|289.7|295.11|289.71|295.12|289.72|295.09|289.69|12
1643169170000|2022-01-26 03:52:50|295.1|289.7|295.09|289.69|295.11|289.71|295.08|289.68|9
1643169180000|2022-01-26 03:53:00|295.08|289.68|295.03|289.63|295.08|289.68|295.01|289.61|10
1643169190000|2022-01-26 03:53:10|295.05|289.65|295.42|290.02|295.48|290.08|295.05|289.65|30
1643169200000|2022-01-26 03:53:20|295.43|290.03|295.36|289.96|295.45|290.05|295.36|289.96|20
1643169210000|2022-01-26 03:53:30|295.33|289.93|295.22|289.82|295.33|289.93|295.21|289.81|20
1643169220000|2022-01-26 03:53:40|295.31|289.91|295.31|289.91|295.32|289.92|295.24|289.84|26
1643169230000|2022-01-26 03:53:50|295.26|289.86|295.15|289.75|295.27|289.87|295.11|289.71|21
1643169240000|2022-01-26 03:54:00|295.14|289.74|295.08|289.68|295.18|289.78|295.07|289.67|18
1643169250000|2022-01-26 03:54:10|295.09|289.69|295.29|289.89|295.4|290|295.07|289.67|24
1643169260000|2022-01-26 03:54:20|295.31|289.91|295.31|289.91|295.39|289.99|295.3|289.9|16
1643169270000|2022-01-26 03:54:30|295.3|289.9|295.22|289.82|295.31|289.91|295.2|289.8|6
1643169280000|2022-01-26 03:54:40|295.23|289.83|295.22|289.82|295.23|289.83|295.2|289.8|6
1643169290000|2022-01-26 03:54:50|295.2|289.8|295.22|289.82|295.23|289.83|295.2|289.8|10
1643169300000|2022-01-26 03:55:00|295.23|289.83|295.18|289.78|295.23|289.83|295.18|289.78|5
1643169310000|2022-01-26 03:55:10|295.2|289.8|295.2|289.8|295.21|289.81|295.18|289.78|8
1643169320000|2022-01-26 03:55:20|295.19|289.79|295.19|289.79|295.19|289.79|295.19|289.79|1
1643169330000|2022-01-26 03:55:30|295.21|289.81|295.1|289.7|295.21|289.81|295.1|289.7|9
1643169340000|2022-01-26 03:55:40|295.08|289.68|295.08|289.68|295.1|289.7|295.07|289.67|11
1643169350000|2022-01-26 03:55:50|295.09|289.69|295.09|289.69|295.1|289.7|295.09|289.69|5
1643169360000|2022-01-26 03:56:00|295.1|289.7|295.09|289.69|295.11|289.71|295.08|289.68|14
1643169370000|2022-01-26 03:56:10|295.1|289.7|295.03|289.63|295.1|289.7|295.03|289.63|10
1643169380000|2022-01-26 03:56:20|295.05|289.65|295.08|289.68|295.12|289.72|295.05|289.65|14
1643169390000|2022-01-26 03:56:30|295.06|289.66|295.02|289.62|295.07|289.67|295.01|289.61|10
1643169400000|2022-01-26 03:56:40|295.04|289.64|294.97|289.57|295.04|289.64|294.97|289.57|15
1643169410000|2022-01-26 03:56:50|294.95|289.55|295.03|289.63|295.03|289.63|294.95|289.55|12
1643169420000|2022-01-26 03:57:00|294.98|289.58|295.03|289.63|295.08|289.68|294.98|289.58|20
1643169430000|2022-01-26 03:57:10|295|289.6|295.1|289.7|295.19|289.79|295|289.6|19
1643169440000|2022-01-26 03:57:20|295.12|289.72|295.2|289.8|295.2|289.8|295.12|289.72|17
1643169450000|2022-01-26 03:57:30|295.19|289.79|295.22|289.82|295.22|289.82|295.19|289.79|5
1643169460000|2022-01-26 03:57:40|295.21|289.81|295.2|289.8|295.22|289.82|295.2|289.8|8
1643169470000|2022-01-26 03:57:50|295.24|289.84|295.23|289.83|295.24|289.84|295.23|289.83|2
1643169480000|2022-01-26 03:58:00|295.25|289.85|295.19|289.79|295.25|289.85|295.18|289.78|10
1643169490000|2022-01-26 03:58:10|295.2|289.8|295.1|289.7|295.2|289.8|295.1|289.7|9
1643169500000|2022-01-26 03:58:20|295.09|289.69|295.01|289.61|295.09|289.69|295.01|289.61|12
1643169510000|2022-01-26 03:58:30|295.04|289.64|295|289.6|295.04|289.64|295|289.6|6
1643169520000|2022-01-26 03:58:40|295.01|289.61|295.07|289.67|295.11|289.71|295|289.6|12
1643169530000|2022-01-26 03:58:50|295.06|289.66|295.06|289.66|295.07|289.67|295.05|289.65|10
1643169540000|2022-01-26 03:59:00|295.07|289.67|295.09|289.69|295.1|289.7|295.07|289.67|5
1643169550000|2022-01-26 03:59:10|295.1|289.7|295.11|289.71|295.14|289.74|295.1|289.7|6
1643169560000|2022-01-26 03:59:20|295.1|289.7|295.1|289.7|295.12|289.72|295.08|289.68|12
1643169570000|2022-01-26 03:59:30|295.11|289.71|295.12|289.72|295.12|289.72|295.11|289.71|2
1643169580000|2022-01-26 03:59:40|295.11|289.71|295.1|289.7|295.12|289.72|295.1|289.7|4
1643169590000|2022-01-26 03:59:50|295.09|289.69|295.04|289.64|295.1|289.7|295.03|289.63|11
1643169600000|2022-01-26 04:00:00|295.05|289.65|295.25|289.85|295.25|289.85|295.05|289.65|11
1643169610000|2022-01-26 04:00:10|295.24|289.84|295.36|289.96|295.36|289.96|295.24|289.84|20
1643169620000|2022-01-26 04:00:20|295.37|289.97|295.48|290.08|295.48|290.08|295.37|289.97|11
1643169630000|2022-01-26 04:00:30|295.47|290.07|295.46|290.06|295.48|290.08|295.45|290.05|6
1643169640000|2022-01-26 04:00:40|295.45|290.05|295.42|290.02|295.45|290.05|295.4|290|12
1643169650000|2022-01-26 04:00:50|295.37|289.97|295.31|289.91|295.38|289.98|295.31|289.91|14
1643169660000|2022-01-26 04:01:00|295.3|289.9|295.13|289.73|295.3|289.9|295.13|289.73|17
1643169670000|2022-01-26 04:01:10|295.12|289.72|295.1|289.7|295.12|289.72|295.09|289.69|8
1643169680000|2022-01-26 04:01:20|295.11|289.71|295.06|289.66|295.11|289.71|295.01|289.61|7
1643169690000|2022-01-26 04:01:30|295.05|289.65|295.09|289.69|295.09|289.69|295.05|289.65|6
1643169700000|2022-01-26 04:01:40|295.1|289.7|295.06|289.66|295.1|289.7|295.06|289.66|9
1643169710000|2022-01-26 04:01:50|295.08|289.68|295.2|289.8|295.21|289.81|295.08|289.68|12
1643169720000|2022-01-26 04:02:00|295.21|289.81|295.26|289.86|295.27|289.87|295.21|289.81|8
1643169730000|2022-01-26 04:02:10|295.24|289.84|295.24|289.84|295.28|289.88|295.24|289.84|11
1643169740000|2022-01-26 04:02:20|295.26|289.86|295.19|289.79|295.26|289.86|295.16|289.76|15
1643169750000|2022-01-26 04:02:30|295.2|289.8|295.15|289.75|295.2|289.8|295.15|289.75|7
1643169760000|2022-01-26 04:02:40|295.14|289.74|295.12|289.72|295.15|289.75|295.09|289.69|9
1643169770000|2022-01-26 04:02:50|295.1|289.7|295.09|289.69|295.13|289.73|295.06|289.66|11
1643169780000|2022-01-26 04:03:00|295.1|289.7|295.11|289.71|295.11|289.71|295.1|289.7|2
1643169800000|2022-01-26 04:03:20|295.13|289.73|295.1|289.7|295.13|289.73|295.1|289.7|3
1643169810000|2022-01-26 04:03:30|295.09|289.69|295.08|289.68|295.1|289.7|295.06|289.66|9
1643169820000|2022-01-26 04:03:40|295.06|289.66|295.06|289.66|295.1|289.7|295.06|289.66|14
1643169830000|2022-01-26 04:03:50|295.07|289.67|295.01|289.61|295.07|289.67|295|289.6|13
1643169840000|2022-01-26 04:04:00|295.02|289.62|294.88|289.48|295.02|289.62|294.88|289.48|8
1643169850000|2022-01-26 04:04:10|294.89|289.49|294.89|289.49|294.91|289.51|294.84|289.44|12
1643169860000|2022-01-26 04:04:20|294.88|289.48|294.8|289.4|294.89|289.49|294.77|289.37|12
1643169870000|2022-01-26 04:04:30|294.78|289.38|294.79|289.39|294.81|289.41|294.76|289.36|13
1643169880000|2022-01-26 04:04:40|294.78|289.38|294.83|289.43|294.84|289.44|294.78|289.38|17
1643169890000|2022-01-26 04:04:50|294.81|289.41|294.8|289.4|294.83|289.43|294.76|289.36|21
1643169900000|2022-01-26 04:05:00|294.79|289.39|294.77|289.37|294.81|289.41|294.77|289.37|4
1643169910000|2022-01-26 04:05:10|294.79|289.39|294.7|289.3|294.79|289.39|294.65|289.25|17
1643169920000|2022-01-26 04:05:20|294.72|289.32|294.71|289.31|294.73|289.33|294.68|289.28|6
1643169930000|2022-01-26 04:05:30|294.73|289.33|294.81|289.41|294.81|289.41|294.73|289.33|9
1643169940000|2022-01-26 04:05:40|294.78|289.38|294.78|289.38|294.78|289.38|294.78|289.38|1
1643169950000|2022-01-26 04:05:50|294.77|289.37|294.76|289.36|294.77|289.37|294.75|289.35|5
1643169960000|2022-01-26 04:06:00|294.75|289.35|294.78|289.38|294.79|289.39|294.75|289.35|4
1643169970000|2022-01-26 04:06:10|294.79|289.39|294.8|289.4|294.8|289.4|294.79|289.39|4
1643169980000|2022-01-26 04:06:20|294.79|289.39|294.78|289.38|294.79|289.39|294.78|289.38|2
1643169990000|2022-01-26 04:06:30|294.75|289.35|294.73|289.33|294.75|289.35|294.73|289.33|3
1643170000000|2022-01-26 04:06:40|294.74|289.34|294.74|289.34|294.74|289.34|294.74|289.34|1
1643170010000|2022-01-26 04:06:50|294.73|289.33|294.68|289.28|294.74|289.34|294.68|289.28|5
1643170020000|2022-01-26 04:07:00|294.66|289.26|294.62|289.22|294.66|289.26|294.62|289.22|4
1643170030000|2022-01-26 04:07:10|294.58|289.18|294.56|289.16|294.58|289.18|294.55|289.15|8
1643170040000|2022-01-26 04:07:20|294.55|289.15|294.57|289.17|294.58|289.18|294.55|289.15|4
1643170050000|2022-01-26 04:07:30|294.58|289.18|294.71|289.31|294.71|289.31|294.58|289.18|11
1643170060000|2022-01-26 04:07:40|294.72|289.32|294.59|289.19|294.72|289.32|294.58|289.18|7
1643170070000|2022-01-26 04:07:50|294.6|289.2|294.62|289.22|294.64|289.24|294.6|289.2|7
1643170080000|2022-01-26 04:08:00|294.57|289.17|294.5|289.1|294.57|289.17|294.5|289.1|9
1643170090000|2022-01-26 04:08:10|294.49|289.09|294.65|289.25|294.66|289.26|294.49|289.09|11
1643170100000|2022-01-26 04:08:20|294.67|289.27|294.68|289.28|294.68|289.28|294.66|289.26|14
1643170110000|2022-01-26 04:08:30|294.69|289.29|294.67|289.27|294.69|289.29|294.67|289.27|8
1643170120000|2022-01-26 04:08:40|294.68|289.28|294.7|289.3|294.71|289.31|294.68|289.28|4
1643170140000|2022-01-26 04:09:00|294.71|289.31|294.88|289.48|294.88|289.48|294.7|289.3|20
1643170150000|2022-01-26 04:09:10|294.87|289.47|294.73|289.33|294.88|289.48|294.71|289.31|19
1643170160000|2022-01-26 04:09:20|294.74|289.34|294.74|289.34|294.76|289.36|294.74|289.34|4
1643170170000|2022-01-26 04:09:30|294.75|289.35|294.74|289.34|294.75|289.35|294.74|289.34|2
1643170180000|2022-01-26 04:09:40|294.75|289.35|294.77|289.37|294.77|289.37|294.74|289.34|6
1643170190000|2022-01-26 04:09:50|294.76|289.36|294.81|289.41|294.82|289.42|294.76|289.36|7
1643170200000|2022-01-26 04:10:00|294.82|289.42|294.8|289.4|294.82|289.42|294.8|289.4|3
1643170210000|2022-01-26 04:10:10|294.79|289.39|294.79|289.39|294.8|289.4|294.78|289.38|9
1643170230000|2022-01-26 04:10:30|294.78|289.38|294.79|289.39|294.79|289.39|294.78|289.38|2
1643170250000|2022-01-26 04:10:50|294.8|289.4|294.8|289.4|294.8|289.4|294.8|289.4|1
1643170260000|2022-01-26 04:11:00|294.79|289.39|294.79|289.39|294.79|289.39|294.79|289.39|1
1643170280000|2022-01-26 04:11:20|294.76|289.36|294.64|289.24|294.76|289.36|294.63|289.23|12
1643170290000|2022-01-26 04:11:30|294.68|289.28|294.69|289.29|294.7|289.3|294.64|289.24|13
1643170300000|2022-01-26 04:11:40|294.72|289.32|294.71|289.31|294.72|289.32|294.71|289.31|2
1643170310000|2022-01-26 04:11:50|294.7|289.3|294.83|289.43|294.83|289.43|294.69|289.29|9
1643170330000|2022-01-26 04:12:10|294.87|289.47|294.92|289.52|294.92|289.52|294.87|289.47|2
1643170340000|2022-01-26 04:12:20|294.9|289.5|294.91|289.51|294.91|289.51|294.9|289.5|2
1643170350000|2022-01-26 04:12:30|294.9|289.5|294.79|289.39|294.9|289.5|294.77|289.37|8
1643170360000|2022-01-26 04:12:40|294.8|289.4|294.79|289.39|294.8|289.4|294.79|289.39|4
1643170370000|2022-01-26 04:12:50|294.81|289.41|294.82|289.42|294.82|289.42|294.81|289.41|2
1643170380000|2022-01-26 04:13:00|294.84|289.44|294.85|289.45|294.85|289.45|294.83|289.43|6
1643170390000|2022-01-26 04:13:10|294.86|289.46|294.93|289.53|294.95|289.55|294.86|289.46|11
1643170400000|2022-01-26 04:13:20|294.94|289.54|294.92|289.52|294.98|289.58|294.92|289.52|12
1643170410000|2022-01-26 04:13:30|294.91|289.51|294.92|289.52|294.95|289.55|294.91|289.51|7
1643170420000|2022-01-26 04:13:40|294.91|289.51|294.87|289.47|294.92|289.52|294.86|289.46|8
1643170430000|2022-01-26 04:13:50|294.85|289.45|294.85|289.45|294.86|289.46|294.81|289.41|5
1643170440000|2022-01-26 04:14:00|294.86|289.46|294.94|289.54|294.94|289.54|294.86|289.46|6
1643170450000|2022-01-26 04:14:10|294.97|289.57|294.98|289.58|295.01|289.61|294.97|289.57|9
1643170460000|2022-01-26 04:14:20|295|289.6|294.99|289.59|295|289.6|294.99|289.59|8
1643170470000|2022-01-26 04:14:30|294.94|289.54|294.81|289.41|294.94|289.54|294.81|289.41|7
1643170480000|2022-01-26 04:14:40|294.82|289.42|294.88|289.48|294.89|289.49|294.82|289.42|6
1643170490000|2022-01-26 04:14:50|294.89|289.49|294.92|289.52|294.95|289.55|294.89|289.49|8
1643170500000|2022-01-26 04:15:00|294.87|289.47|294.89|289.49|294.89|289.49|294.84|289.44|6
1643170510000|2022-01-26 04:15:10|294.93|289.53|294.97|289.57|294.97|289.57|294.93|289.53|4
1643170520000|2022-01-26 04:15:20|294.98|289.58|295.15|289.75|295.17|289.77|294.98|289.58|10
1643170530000|2022-01-26 04:15:30|295.14|289.74|295.13|289.73|295.17|289.77|295.1|289.7|13
1643170540000|2022-01-26 04:15:40|295.14|289.74|295.13|289.73|295.14|289.74|295.12|289.72|8
1643170550000|2022-01-26 04:15:50|295.12|289.72|295.12|289.72|295.12|289.72|295.12|289.72|1
1643170560000|2022-01-26 04:16:00|295.11|289.71|295.16|289.76|295.17|289.77|295.11|289.71|4
1643170570000|2022-01-26 04:16:10|295.13|289.73|294.99|289.59|295.13|289.73|294.99|289.59|10
1643170580000|2022-01-26 04:16:20|295|289.6|295.05|289.65|295.05|289.65|295|289.6|3
1643170590000|2022-01-26 04:16:30|295.03|289.63|295.02|289.62|295.03|289.63|295.01|289.61|4
1643170600000|2022-01-26 04:16:40|295.01|289.61|294.94|289.54|295.01|289.61|294.93|289.53|17
1643170610000|2022-01-26 04:16:50|294.96|289.56|294.96|289.56|294.97|289.57|294.96|289.56|3
1643170620000|2022-01-26 04:17:00|294.95|289.55|294.98|289.58|295|289.6|294.95|289.55|14
1643170630000|2022-01-26 04:17:10|294.99|289.59|294.97|289.57|295.01|289.61|294.97|289.57|7
1643170640000|2022-01-26 04:17:20|294.96|289.56|294.97|289.57|294.97|289.57|294.96|289.56|2
1643170650000|2022-01-26 04:17:30|294.96|289.56|294.96|289.56|294.97|289.57|294.96|289.56|3
1643170660000|2022-01-26 04:17:40|294.89|289.49|294.89|289.49|294.9|289.5|294.87|289.47|9
1643170670000|2022-01-26 04:17:50|294.88|289.48|294.9|289.5|294.9|289.5|294.88|289.48|5
1643170680000|2022-01-26 04:18:00|294.91|289.51|294.91|289.51|294.91|289.51|294.9|289.5|3
1643170690000|2022-01-26 04:18:10|294.92|289.52|294.92|289.52|294.93|289.53|294.91|289.51|5
1643170700000|2022-01-26 04:18:20|294.91|289.51|295|289.6|295.01|289.61|294.91|289.51|10
1643170710000|2022-01-26 04:18:30|295.01|289.61|295.02|289.62|295.05|289.65|295.01|289.61|6
1643170720000|2022-01-26 04:18:40|295.05|289.65|295.03|289.63|295.05|289.65|295|289.6|12
1643170730000|2022-01-26 04:18:50|295.07|289.67|295|289.6|295.07|289.67|295|289.6|7
1643170740000|2022-01-26 04:19:00|294.94|289.54|294.94|289.54|294.98|289.58|294.9|289.5|15
1643170750000|2022-01-26 04:19:10|294.95|289.55|294.95|289.55|294.95|289.55|294.95|289.55|1
1643170760000|2022-01-26 04:19:20|294.94|289.54|294.95|289.55|294.95|289.55|294.94|289.54|2
1643170770000|2022-01-26 04:19:30|295|289.6|295.05|289.65|295.05|289.65|295|289.6|6
1643170780000|2022-01-26 04:19:40|295.06|289.66|295.07|289.67|295.08|289.68|295.06|289.66|7
1643170790000|2022-01-26 04:19:50|295.08|289.68|295.06|289.66|295.08|289.68|295.06|289.66|3
1643170800000|2022-01-26 04:20:00|295.07|289.67|295.08|289.68|295.08|289.68|295.07|289.67|2
1643170810000|2022-01-26 04:20:10|295.07|289.67|295.07|289.67|295.07|289.67|295.06|289.66|3
1643170820000|2022-01-26 04:20:20|295.09|289.69|295.24|289.84|295.24|289.84|295.09|289.69|10
1643170830000|2022-01-26 04:20:30|295.25|289.85|295.24|289.84|295.25|289.85|295.24|289.84|2
1643170840000|2022-01-26 04:20:40|295.23|289.83|295.18|289.78|295.23|289.83|295.17|289.77|11
1643170850000|2022-01-26 04:20:50|295.17|289.77|295.15|289.75|295.17|289.77|295.15|289.75|5
1643170860000|2022-01-26 04:21:00|295.13|289.73|295.17|289.77|295.17|289.77|295.13|289.73|6
1643170870000|2022-01-26 04:21:10|295.15|289.75|295.08|289.68|295.15|289.75|295.07|289.67|12
1643170880000|2022-01-26 04:21:20|295.07|289.67|295.07|289.67|295.08|289.68|295.07|289.67|3
1643170890000|2022-01-26 04:21:30|295.08|289.68|295.08|289.68|295.1|289.7|295.08|289.68|8
1643170910000|2022-01-26 04:21:50|295.09|289.69|295.09|289.69|295.09|289.69|295.09|289.69|1
1643170930000|2022-01-26 04:22:10|295.15|289.75|295.24|289.84|295.24|289.84|295.15|289.75|3
1643170940000|2022-01-26 04:22:20|295.25|289.85|295.26|289.86|295.26|289.86|295.25|289.85|4
1643170960000|2022-01-26 04:22:40|295.3|289.9|295.31|289.91|295.31|289.91|295.3|289.9|2
1643170970000|2022-01-26 04:22:50|295.3|289.9|295.33|289.93|295.33|289.93|295.29|289.89|10
1643170980000|2022-01-26 04:23:00|295.34|289.94|295.43|290.03|295.43|290.03|295.34|289.94|11
1643170990000|2022-01-26 04:23:10|295.42|290.02|295.43|290.03|295.43|290.03|295.42|290.02|2
1643171000000|2022-01-26 04:23:20|295.46|290.06|295.44|290.04|295.46|290.06|295.44|290.04|5
1643171010000|2022-01-26 04:23:30|295.45|290.05|295.46|290.06|295.46|290.06|295.44|290.04|4
1643171020000|2022-01-26 04:23:40|295.45|290.05|295.46|290.06|295.47|290.07|295.45|290.05|3
1643171030000|2022-01-26 04:23:50|295.45|290.05|295.46|290.06|295.46|290.06|295.45|290.05|2
1643171040000|2022-01-26 04:24:00|295.47|290.07|295.64|290.24|295.64|290.24|295.47|290.07|8
1643171050000|2022-01-26 04:24:10|295.59|290.19|295.59|290.19|295.65|290.25|295.59|290.19|6
1643171060000|2022-01-26 04:24:20|295.61|290.21|295.79|290.39|295.8|290.4|295.61|290.21|11
1643171070000|2022-01-26 04:24:30|295.8|290.4|295.69|290.29|295.8|290.4|295.68|290.28|15
1643171080000|2022-01-26 04:24:40|295.7|290.3|295.79|290.39|295.79|290.39|295.7|290.3|11
1643171090000|2022-01-26 04:24:50|295.8|290.4|295.83|290.43|295.85|290.45|295.8|290.4|22
1643171100000|2022-01-26 04:25:00|295.82|290.42|295.75|290.35|295.84|290.44|295.75|290.35|13
1643171110000|2022-01-26 04:25:10|295.76|290.36|295.73|290.33|295.76|290.36|295.73|290.33|11
1643171120000|2022-01-26 04:25:20|295.74|290.34|295.86|290.46|295.86|290.46|295.73|290.33|10
1643171130000|2022-01-26 04:25:30|295.84|290.44|295.74|290.34|295.85|290.45|295.74|290.34|13
1643171140000|2022-01-26 04:25:40|295.75|290.35|295.7|290.3|295.78|290.38|295.7|290.3|6
1643171150000|2022-01-26 04:25:50|295.71|290.31|295.9|290.5|295.95|290.55|295.71|290.31|11
1643171160000|2022-01-26 04:26:00|295.91|290.51|295.96|290.56|295.97|290.57|295.9|290.5|15
1643171170000|2022-01-26 04:26:10|295.97|290.57|296.04|290.64|296.04|290.64|295.96|290.56|6
1643171180000|2022-01-26 04:26:20|296.03|290.63|296.01|290.61|296.03|290.63|296.01|290.61|5
1643171200000|2022-01-26 04:26:40|295.93|290.53|295.96|290.56|295.96|290.56|295.93|290.53|3
1643171240000|2022-01-26 04:27:20|295.95|290.55|295.92|290.52|295.95|290.55|295.91|290.51|6
1643171250000|2022-01-26 04:27:30|295.77|290.37|295.56|290.16|295.77|290.37|295.39|289.99|20
1643171260000|2022-01-26 04:27:40|295.55|290.15|295.69|290.29|295.69|290.29|295.55|290.15|10
1643171270000|2022-01-26 04:27:50|295.68|290.28|295.69|290.29|295.69|290.29|295.67|290.27|3
1643171280000|2022-01-26 04:28:00|295.68|290.28|295.77|290.37|295.79|290.39|295.67|290.27|12
1643171290000|2022-01-26 04:28:10|295.78|290.38|295.7|290.3|295.78|290.38|295.67|290.27|8
1643171300000|2022-01-26 04:28:20|295.69|290.29|295.71|290.31|295.72|290.32|295.69|290.29|7
1643171310000|2022-01-26 04:28:30|295.72|290.32|295.7|290.3|295.72|290.32|295.7|290.3|5
1643171320000|2022-01-26 04:28:40|295.68|290.28|295.65|290.25|295.68|290.28|295.65|290.25|5
1643171330000|2022-01-26 04:28:50|295.66|290.26|295.69|290.29|295.69|290.29|295.66|290.26|3
1643171340000|2022-01-26 04:29:00|295.68|290.28|295.71|290.31|295.71|290.31|295.68|290.28|4
1643171350000|2022-01-26 04:29:10|295.73|290.33|295.71|290.31|295.73|290.33|295.71|290.31|3
1643171360000|2022-01-26 04:29:20|295.73|290.33|295.81|290.41|295.82|290.42|295.73|290.33|6
1643171370000|2022-01-26 04:29:30|295.8|290.4|295.8|290.4|295.8|290.4|295.8|290.4|1
1643171380000|2022-01-26 04:29:40|295.81|290.41|295.69|290.29|295.81|290.41|295.69|290.29|5
1643171390000|2022-01-26 04:29:50|295.7|290.3|295.7|290.3|295.7|290.3|295.69|290.29|3
1643171400000|2022-01-26 04:30:00|295.69|290.29|295.7|290.3|295.7|290.3|295.68|290.28|8
1643171410000|2022-01-26 04:30:10|295.69|290.29|295.69|290.29|295.69|290.29|295.69|290.29|1
1643171420000|2022-01-26 04:30:20|295.68|290.28|295.64|290.24|295.68|290.28|295.64|290.24|5
1643171430000|2022-01-26 04:30:30|295.62|290.22|295.66|290.26|295.66|290.26|295.62|290.22|7
1643171440000|2022-01-26 04:30:40|295.67|290.27|295.62|290.22|295.67|290.27|295.62|290.22|4
1643171450000|2022-01-26 04:30:50|295.61|290.21|295.52|290.12|295.61|290.21|295.5|290.1|14
1643171460000|2022-01-26 04:31:00|295.5|290.1|295.54|290.14|295.54|290.14|295.48|290.08|6
1643171470000|2022-01-26 04:31:10|295.52|290.12|295.54|290.14|295.54|290.14|295.52|290.12|5
1643171480000|2022-01-26 04:31:20|295.53|290.13|295.5|290.1|295.53|290.13|295.5|290.1|8
1643171490000|2022-01-26 04:31:30|295.48|290.08|295.5|290.1|295.5|290.1|295.48|290.08|6
1643171500000|2022-01-26 04:31:40|295.49|290.09|295.63|290.23|295.63|290.23|295.49|290.09|15
1643171510000|2022-01-26 04:31:50|295.62|290.22|295.69|290.29|295.71|290.31|295.62|290.22|16
1643171520000|2022-01-26 04:32:00|295.7|290.3|295.7|290.3|295.7|290.3|295.68|290.28|9
1643171530000|2022-01-26 04:32:10|295.68|290.28|295.68|290.28|295.68|290.28|295.68|290.28|1
1643171540000|2022-01-26 04:32:20|295.69|290.29|295.68|290.28|295.69|290.29|295.67|290.27|4
1643171550000|2022-01-26 04:32:30|295.67|290.27|295.69|290.29|295.69|290.29|295.67|290.27|13
1643171560000|2022-01-26 04:32:40|295.68|290.28|295.69|290.29|295.69|290.29|295.68|290.28|2
1643171570000|2022-01-26 04:32:50|295.71|290.31|295.71|290.31|295.71|290.31|295.69|290.29|3
1643171580000|2022-01-26 04:33:00|295.7|290.3|295.77|290.37|295.78|290.38|295.68|290.28|9
1643171590000|2022-01-26 04:33:10|295.78|290.38|295.82|290.42|295.83|290.43|295.76|290.36|11
1643171600000|2022-01-26 04:33:20|295.81|290.41|295.79|290.39|295.81|290.41|295.79|290.39|3
1643171610000|2022-01-26 04:33:30|295.78|290.38|295.77|290.37|295.78|290.38|295.74|290.34|10
1643171620000|2022-01-26 04:33:40|295.78|290.38|295.76|290.36|295.78|290.38|295.76|290.36|6
1643171630000|2022-01-26 04:33:50|295.75|290.35|295.69|290.29|295.75|290.35|295.69|290.29|4
1643171640000|2022-01-26 04:34:00|295.7|290.3|295.67|290.27|295.72|290.32|295.67|290.27|15
1643171650000|2022-01-26 04:34:10|295.68|290.28|295.54|290.14|295.72|290.32|295.54|290.14|9
1643171660000|2022-01-26 04:34:20|295.53|290.13|295.46|290.06|295.55|290.15|295.45|290.05|12
1643171670000|2022-01-26 04:34:30|295.47|290.07|295.44|290.04|295.5|290.1|295.44|290.04|9
1643171680000|2022-01-26 04:34:40|295.43|290.03|295.42|290.02|295.43|290.03|295.42|290.02|2
1643171690000|2022-01-26 04:34:50|295.4|290|295.42|290.02|295.42|290.02|295.4|290|5
1643171700000|2022-01-26 04:35:00|295.4|290|295.42|290.02|295.42|290.02|295.4|290|2
1643171710000|2022-01-26 04:35:10|295.4|290|295.4|290|295.4|290|295.4|290|1
1643171720000|2022-01-26 04:35:20|295.42|290.02|295.42|290.02|295.42|290.02|295.42|290.02|1
1643171730000|2022-01-26 04:35:30|295.43|290.03|295.7|290.3|295.7|290.3|295.43|290.03|13
1643171740000|2022-01-26 04:35:40|295.71|290.31|295.65|290.25|295.72|290.32|295.61|290.21|10
1643171750000|2022-01-26 04:35:50|295.66|290.26|295.7|290.3|295.7|290.3|295.64|290.24|7
1643171760000|2022-01-26 04:36:00|295.71|290.31|295.76|290.36|295.76|290.36|295.71|290.31|7
1643171770000|2022-01-26 04:36:10|295.75|290.35|295.75|290.35|295.75|290.35|295.73|290.33|14
1643171780000|2022-01-26 04:36:20|295.76|290.36|295.65|290.25|295.76|290.36|295.62|290.22|16
1643171790000|2022-01-26 04:36:30|295.64|290.24|295.65|290.25|295.66|290.26|295.62|290.22|12
1643171810000|2022-01-26 04:36:50|295.66|290.26|295.77|290.37|295.77|290.37|295.66|290.26|12
1643171820000|2022-01-26 04:37:00|295.79|290.39|295.79|290.39|295.81|290.41|295.77|290.37|7
1643171830000|2022-01-26 04:37:10|295.81|290.41|295.98|290.58|295.98|290.58|295.79|290.39|12
1643171840000|2022-01-26 04:37:20|295.97|290.57|295.98|290.58|295.98|290.58|295.97|290.57|4
1643171850000|2022-01-26 04:37:30|295.97|290.57|296.04|290.64|296.04|290.64|295.97|290.57|15
1643171860000|2022-01-26 04:37:40|296.02|290.62|296.33|290.93|296.35|290.95|296.02|290.62|22
1643171870000|2022-01-26 04:37:50|296.34|290.94|296.35|290.95|296.36|290.96|296.3|290.9|12
1643171880000|2022-01-26 04:38:00|296.33|290.93|296.36|290.96|296.36|290.96|296.31|290.91|10
1643171890000|2022-01-26 04:38:10|296.35|290.95|296.31|290.91|296.35|290.95|296.29|290.89|9
1643171900000|2022-01-26 04:38:20|296.3|290.9|296.32|290.92|296.32|290.92|296.29|290.89|4
1643171910000|2022-01-26 04:38:30|296.33|290.93|296.43|291.03|296.45|291.05|296.33|290.93|14
1643171920000|2022-01-26 04:38:40|296.44|291.04|296.42|291.02|296.45|291.05|296.41|291.01|22
1643171930000|2022-01-26 04:38:50|296.43|291.03|296.44|291.04|296.45|291.05|296.42|291.02|9
1643171940000|2022-01-26 04:39:00|296.4|291|296.41|291.01|296.44|291.04|296.34|290.94|21
1643171950000|2022-01-26 04:39:10|296.4|291|296.42|291.02|296.42|291.02|296.4|291|7
1643171960000|2022-01-26 04:39:20|296.37|290.97|296.37|290.97|296.38|290.98|296.23|290.83|15
1643171970000|2022-01-26 04:39:30|296.38|290.98|296.46|291.06|296.46|291.06|296.38|290.98|9
1643171980000|2022-01-26 04:39:40|296.45|291.05|296.45|291.05|296.45|291.05|296.45|291.05|1
1643171990000|2022-01-26 04:39:50|296.46|291.06|296.55|291.15|296.59|291.19|296.46|291.06|8
1643172000000|2022-01-26 04:40:00|296.54|291.14|296.45|291.05|296.54|291.14|296.44|291.04|9
1643172010000|2022-01-26 04:40:10|296.44|291.04|296.49|291.09|296.49|291.09|296.44|291.04|9
1643172020000|2022-01-26 04:40:20|296.51|291.11|296.46|291.06|296.51|291.11|296.46|291.06|9
1643172030000|2022-01-26 04:40:30|296.47|291.07|296.48|291.08|296.49|291.09|296.47|291.07|6
1643172040000|2022-01-26 04:40:40|296.5|291.1|296.5|291.1|296.51|291.11|296.47|291.07|9
1643172060000|2022-01-26 04:41:00|296.49|291.09|296.46|291.06|296.5|291.1|296.46|291.06|6
1643172070000|2022-01-26 04:41:10|296.45|291.05|296.42|291.02|296.46|291.06|296.41|291.01|4
1643172080000|2022-01-26 04:41:20|296.43|291.03|296.45|291.05|296.5|291.1|296.42|291.02|8
1643172090000|2022-01-26 04:41:30|296.44|291.04|296.46|291.06|296.5|291.1|296.44|291.04|10
1643172100000|2022-01-26 04:41:40|296.45|291.05|296.56|291.16|296.61|291.21|296.45|291.05|17
1643172110000|2022-01-26 04:41:50|296.55|291.15|296.53|291.13|296.55|291.15|296.51|291.11|8
1643172120000|2022-01-26 04:42:00|296.54|291.14|296.54|291.14|296.56|291.16|296.54|291.14|11
1643172130000|2022-01-26 04:42:10|296.55|291.15|296.51|291.11|296.55|291.15|296.51|291.11|3
1643172140000|2022-01-26 04:42:20|296.53|291.13|296.51|291.11|296.56|291.16|296.51|291.11|7
1643172150000|2022-01-26 04:42:30|296.5|291.1|296.52|291.12|296.52|291.12|296.5|291.1|7
1643172160000|2022-01-26 04:42:40|296.51|291.11|296.52|291.12|296.54|291.14|296.51|291.11|3
1643172170000|2022-01-26 04:42:50|296.53|291.13|296.52|291.12|296.53|291.13|296.51|291.11|4
1643172180000|2022-01-26 04:43:00|296.54|291.14|296.56|291.16|296.58|291.18|296.54|291.14|6
1643172190000|2022-01-26 04:43:10|296.57|291.17|296.56|291.16|296.57|291.17|296.56|291.16|2
1643172200000|2022-01-26 04:43:20|296.55|291.15|296.55|291.15|296.56|291.16|296.52|291.12|8
1643172210000|2022-01-26 04:43:30|296.56|291.16|296.53|291.13|296.56|291.16|296.53|291.13|8
1643172220000|2022-01-26 04:43:40|296.54|291.14|296.54|291.14|296.54|291.14|296.53|291.13|3
1643172230000|2022-01-26 04:43:50|296.53|291.13|296.57|291.17|296.61|291.21|296.53|291.13|17
1643172240000|2022-01-26 04:44:00|296.56|291.16|296.56|291.16|296.56|291.16|296.56|291.16|1
1643172250000|2022-01-26 04:44:10|296.58|291.18|296.52|291.12|296.58|291.18|296.52|291.12|6
1643172260000|2022-01-26 04:44:20|296.45|291.05|296.4|291|296.47|291.07|296.34|290.94|8
1643172270000|2022-01-26 04:44:30|296.39|290.99|296.34|290.94|296.4|291|296.34|290.94|4
1643172280000|2022-01-26 04:44:40|296.38|290.98|296.4|291|296.41|291.01|296.38|290.98|4
1643172290000|2022-01-26 04:44:50|296.39|290.99|296.49|291.09|296.51|291.11|296.39|290.99|8
1643172300000|2022-01-26 04:45:00|296.5|291.1|296.51|291.11|296.59|291.19|296.49|291.09|19
1643172310000|2022-01-26 04:45:10|296.56|291.16|296.59|291.19|296.6|291.2|296.56|291.16|6
1643172320000|2022-01-26 04:45:20|296.57|291.17|296.57|291.17|296.57|291.17|296.57|291.17|1
1643172330000|2022-01-26 04:45:30|296.56|291.16|296.57|291.17|296.59|291.19|296.56|291.16|5
1643172340000|2022-01-26 04:45:40|296.58|291.18|296.67|291.27|296.7|291.3|296.58|291.18|21
1643172350000|2022-01-26 04:45:50|296.66|291.26|296.66|291.26|296.7|291.3|296.65|291.25|13
1643172360000|2022-01-26 04:46:00|296.65|291.25|296.69|291.29|296.69|291.29|296.64|291.24|18
1643172370000|2022-01-26 04:46:10|296.66|291.26|296.72|291.32|296.72|291.32|296.66|291.26|10
1643172380000|2022-01-26 04:46:20|296.71|291.31|296.71|291.31|296.72|291.32|296.71|291.31|3
1643172390000|2022-01-26 04:46:30|296.72|291.32|296.56|291.16|296.72|291.32|296.55|291.15|8
1643172400000|2022-01-26 04:46:40|296.58|291.18|297.9|292.5|297.92|292.52|296.58|291.18|13
1643172410000|2022-01-26 04:46:50|297.91|292.51|297.74|292.34|297.94|292.54|297.64|292.24|32
1643172420000|2022-01-26 04:47:00|297.7|292.3|297.64|292.24|297.73|292.33|297.64|292.24|20
1643172430000|2022-01-26 04:47:10|297.63|292.23|297.86|292.46|297.87|292.47|297.58|292.18|23
1643172440000|2022-01-26 04:47:20|297.85|292.45|297.82|292.42|297.88|292.48|297.67|292.27|15
1643172450000|2022-01-26 04:47:30|297.83|292.43|297.75|292.35|297.83|292.43|297.73|292.33|13
1643172460000|2022-01-26 04:47:40|297.72|292.32|297.72|292.32|297.74|292.34|297.7|292.3|19
1643172470000|2022-01-26 04:47:50|297.71|292.31|297.78|292.38|297.78|292.38|297.71|292.31|17
1643172480000|2022-01-26 04:48:00|297.81|292.41|297.86|292.46|297.86|292.46|297.79|292.39|12
1643172490000|2022-01-26 04:48:10|297.85|292.45|297.89|292.49|297.89|292.49|297.85|292.45|6
1643172500000|2022-01-26 04:48:20|297.88|292.48|297.84|292.44|297.89|292.49|297.84|292.44|11
1643172510000|2022-01-26 04:48:30|297.85|292.45|297.89|292.49|297.9|292.5|297.84|292.44|10
1643172520000|2022-01-26 04:48:40|297.88|292.48|298.56|293.16|298.56|293.16|297.88|292.48|21
1643172530000|2022-01-26 04:48:50|298.57|293.17|298.74|293.34|299.26|293.86|298.57|293.17|30
1643172540000|2022-01-26 04:49:00|298.68|293.28|298.96|293.56|298.96|293.56|298.42|293.02|35
1643172550000|2022-01-26 04:49:10|299.14|293.74|299.24|293.84|299.24|293.84|299.09|293.69|23
1643172560000|2022-01-26 04:49:20|299.54|294.14|299.11|293.71|299.54|294.14|299.11|293.71|32
1643172570000|2022-01-26 04:49:30|299.19|293.79|299.09|293.69|299.29|293.89|299.08|293.68|30
1643172580000|2022-01-26 04:49:40|299.11|293.71|299|293.6|299.12|293.72|298.91|293.51|30
1643172590000|2022-01-26 04:49:50|298.99|293.59|299.1|293.7|299.11|293.71|298.94|293.54|28
1643172600000|2022-01-26 04:50:00|299.11|293.71|299.11|293.71|299.29|293.89|299.07|293.67|24
1643172610000|2022-01-26 04:50:10|299.12|293.72|299.04|293.64|299.27|293.87|298.98|293.58|25
1643172620000|2022-01-26 04:50:20|299.03|293.63|298.83|293.43|299.03|293.63|298.83|293.43|17
1643172630000|2022-01-26 04:50:30|298.84|293.44|298.72|293.32|298.84|293.44|298.68|293.28|24
1643172640000|2022-01-26 04:50:40|298.71|293.31|298.7|293.3|298.81|293.41|298.65|293.25|20
1643172650000|2022-01-26 04:50:50|298.72|293.32|298.69|293.29|298.72|293.32|298.53|293.13|19
1643172660000|2022-01-26 04:51:00|298.7|293.3|298.68|293.28|298.73|293.33|298.68|293.28|11
1643172670000|2022-01-26 04:51:10|298.67|293.27|298.7|293.3|298.7|293.3|298.64|293.24|23
1643172680000|2022-01-26 04:51:20|298.69|293.29|298.69|293.29|298.72|293.32|298.69|293.29|7
1643172690000|2022-01-26 04:51:30|298.68|293.28|298.68|293.28|298.69|293.29|298.67|293.27|7
1643172700000|2022-01-26 04:51:40|298.69|293.29|298.59|293.19|298.69|293.29|298.55|293.15|16
1643172710000|2022-01-26 04:51:50|298.61|293.21|298.45|293.05|298.61|293.21|298.45|293.05|15
1643172720000|2022-01-26 04:52:00|298.46|293.06|298.3|292.9|298.46|293.06|298.28|292.88|20
1643172730000|2022-01-26 04:52:10|298.31|292.91|298.4|293|298.41|293.01|298.26|292.86|13
1643172740000|2022-01-26 04:52:20|298.41|293.01|298.52|293.12|298.54|293.14|298.4|293|16
1643172750000|2022-01-26 04:52:30|298.51|293.11|298.49|293.09|298.57|293.17|298.47|293.07|26
1643172760000|2022-01-26 04:52:40|298.51|293.11|298.5|293.1|298.52|293.12|298.45|293.05|19
1643172770000|2022-01-26 04:52:50|298.47|293.07|298.54|293.14|298.55|293.15|298.46|293.06|12
1643172780000|2022-01-26 04:53:00|298.49|293.09|298.54|293.14|298.56|293.16|298.49|293.09|12
1643172790000|2022-01-26 04:53:10|298.48|293.08|298.42|293.02|298.48|293.08|298.38|292.98|16
1643172800000|2022-01-26 04:53:20|298.41|293.01|298.43|293.03|298.43|293.03|298.34|292.94|15
1643172810000|2022-01-26 04:53:30|298.44|293.04|298.55|293.15|298.57|293.17|298.44|293.04|14
1643172820000|2022-01-26 04:53:40|298.54|293.14|298.55|293.15|298.56|293.16|298.54|293.14|4
1643172830000|2022-01-26 04:53:50|298.54|293.14|298.5|293.1|298.54|293.14|298.47|293.07|10
1643172840000|2022-01-26 04:54:00|298.52|293.12|298.87|293.47|298.95|293.55|298.5|293.1|20
1643172850000|2022-01-26 04:54:10|298.86|293.46|298.85|293.45|298.89|293.49|298.85|293.45|5
1643172860000|2022-01-26 04:54:20|298.87|293.47|298.91|293.51|298.92|293.52|298.85|293.45|14
1643172870000|2022-01-26 04:54:30|298.92|293.52|298.88|293.48|298.95|293.55|298.87|293.47|23
1643172880000|2022-01-26 04:54:40|298.87|293.47|299.16|293.76|299.22|293.82|298.86|293.46|30
1643172890000|2022-01-26 04:54:50|299.19|293.79|299.19|293.79|299.2|293.8|299.15|293.75|19
1643172900000|2022-01-26 04:55:00|299.18|293.78|299.09|293.69|299.18|293.78|299.06|293.66|19
1643172910000|2022-01-26 04:55:10|299.08|293.68|299.09|293.69|299.14|293.74|299.08|293.68|18
1643172920000|2022-01-26 04:55:20|299.11|293.71|299.12|293.72|299.13|293.73|299.1|293.7|13
1643172930000|2022-01-26 04:55:30|299.11|293.71|299.17|293.77|299.17|293.77|299.03|293.63|19
1643172940000|2022-01-26 04:55:40|299.22|293.82|299.12|293.72|299.23|293.83|299.11|293.71|16
1643172950000|2022-01-26 04:55:50|299.11|293.71|299.1|293.7|299.11|293.71|299.06|293.66|14
1643172960000|2022-01-26 04:56:00|299.09|293.69|298.85|293.45|299.14|293.74|298.85|293.45|19
1643172970000|2022-01-26 04:56:10|298.83|293.43|298.85|293.45|298.86|293.46|298.78|293.38|19
1643172980000|2022-01-26 04:56:20|298.84|293.44|298.87|293.47|298.87|293.47|298.81|293.41|7
1643172990000|2022-01-26 04:56:30|298.86|293.46|298.83|293.43|298.86|293.46|298.82|293.42|13
1643173000000|2022-01-26 04:56:40|298.85|293.45|298.86|293.46|298.87|293.47|298.84|293.44|12
1643173010000|2022-01-26 04:56:50|298.85|293.45|298.83|293.43|298.87|293.47|298.82|293.42|11
1643173020000|2022-01-26 04:57:00|298.84|293.44|298.98|293.58|299|293.6|298.84|293.44|10
1643173030000|2022-01-26 04:57:10|298.97|293.57|298.96|293.56|299.03|293.63|298.96|293.56|19
1643173040000|2022-01-26 04:57:20|298.95|293.55|298.97|293.57|299|293.6|298.95|293.55|18
1643173050000|2022-01-26 04:57:30|298.98|293.58|298.89|293.49|298.98|293.58|298.83|293.43|23
1643173060000|2022-01-26 04:57:40|298.91|293.51|298.85|293.45|298.91|293.51|298.85|293.45|13
1643173070000|2022-01-26 04:57:50|298.87|293.47|298.85|293.45|298.94|293.54|298.81|293.41|28
1643173080000|2022-01-26 04:58:00|298.86|293.46|298.82|293.42|298.91|293.51|298.81|293.41|19
1643173090000|2022-01-26 04:58:10|298.81|293.41|298.57|293.17|298.83|293.43|298.53|293.13|17
1643173100000|2022-01-26 04:58:20|298.55|293.15|298.54|293.14|298.57|293.17|298.54|293.14|15
1643173110000|2022-01-26 04:58:30|298.55|293.15|298.55|293.15|298.55|293.15|298.54|293.14|5
1643173120000|2022-01-26 04:58:40|298.56|293.16|298.7|293.3|298.7|293.3|298.56|293.16|6
1643173130000|2022-01-26 04:58:50|298.71|293.31|298.69|293.29|298.76|293.36|298.67|293.27|17
1643173140000|2022-01-26 04:59:00|298.67|293.27|298.81|293.41|298.82|293.42|298.65|293.25|13
1643173150000|2022-01-26 04:59:10|298.82|293.42|298.74|293.34|298.82|293.42|298.73|293.33|16
1643173160000|2022-01-26 04:59:20|298.73|293.33|298.73|293.33|298.79|293.39|298.73|293.33|15
1643173170000|2022-01-26 04:59:30|298.74|293.34|298.68|293.28|298.77|293.37|298.64|293.24|25
1643173180000|2022-01-26 04:59:40|298.65|293.25|298.81|293.41|298.81|293.41|298.65|293.25|28
1643173190000|2022-01-26 04:59:50|298.76|293.36|298.82|293.42|298.84|293.44|298.76|293.36|10
1643173200000|2022-01-26 05:00:00|298.81|293.41|298.81|293.41|298.84|293.44|298.78|293.38|14
1643173210000|2022-01-26 05:00:10|298.8|293.4|298.74|293.34|298.82|293.42|298.74|293.34|9
1643173220000|2022-01-26 05:00:20|298.76|293.36|298.77|293.37|298.84|293.44|298.76|293.36|14
1643173230000|2022-01-26 05:00:30|298.78|293.38|298.77|293.37|298.82|293.42|298.76|293.36|16
1643173240000|2022-01-26 05:00:40|298.78|293.38|298.79|293.39|298.82|293.42|298.77|293.37|10
1643173250000|2022-01-26 05:00:50|298.8|293.4|298.87|293.47|298.89|293.49|298.8|293.4|14
1643173260000|2022-01-26 05:01:00|298.86|293.46|298.83|293.43|298.87|293.47|298.81|293.41|7
1643173270000|2022-01-26 05:01:10|298.82|293.42|298.82|293.42|298.83|293.43|298.81|293.41|5
1643173280000|2022-01-26 05:01:20|298.83|293.43|298.83|293.43|298.83|293.43|298.8|293.4|9
1643173290000|2022-01-26 05:01:30|298.82|293.42|298.85|293.45|298.88|293.48|298.78|293.38|21
1643173300000|2022-01-26 05:01:40|298.84|293.44|298.88|293.48|298.93|293.53|298.84|293.44|5
1643173310000|2022-01-26 05:01:50|298.89|293.49|299.12|293.72|299.2|293.8|298.89|293.49|22
1643173320000|2022-01-26 05:02:00|299.09|293.69|299.15|293.75|299.22|293.82|299.09|293.69|15
1643173330000|2022-01-26 05:02:10|299.21|293.81|299.33|293.93|299.33|293.93|299.21|293.81|14
1643173340000|2022-01-26 05:02:20|299.32|293.92|299.36|293.96|299.38|293.98|299.32|293.92|13
1643173350000|2022-01-26 05:02:30|299.38|293.98|299.28|293.88|299.41|294.01|299.28|293.88|12
1643173360000|2022-01-26 05:02:40|299.3|293.9|299.29|293.89|299.38|293.98|299.22|293.82|17
1643173370000|2022-01-26 05:02:50|299.28|293.88|299.11|293.71|299.28|293.88|299.11|293.71|19
1643173380000|2022-01-26 05:03:00|299.12|293.72|299.13|293.73|299.13|293.73|299.12|293.72|4
1643173400000|2022-01-26 05:03:20|299.14|293.74|299.14|293.74|299.17|293.77|299.13|293.73|8
1643173410000|2022-01-26 05:03:30|299.13|293.73|299.16|293.76|299.16|293.76|299.13|293.73|4
1643173420000|2022-01-26 05:03:40|299.2|293.8|299.09|293.69|299.2|293.8|299.06|293.66|6
1643173430000|2022-01-26 05:03:50|299.08|293.68|299.13|293.73|299.13|293.73|299.05|293.65|10
1643173440000|2022-01-26 05:04:00|299.15|293.75|299|293.6|299.17|293.77|298.97|293.57|14
1643173450000|2022-01-26 05:04:10|299.01|293.61|299.05|293.65|299.08|293.68|299.01|293.61|14
1643173460000|2022-01-26 05:04:20|299.06|293.66|299.02|293.62|299.06|293.66|299.01|293.61|5
1643173470000|2022-01-26 05:04:30|299.03|293.63|299.13|293.73|299.13|293.73|299.03|293.63|8
1643173480000|2022-01-26 05:04:40|299.09|293.69|299.18|293.78|299.18|293.78|299.09|293.69|3
1643173490000|2022-01-26 05:04:50|299.14|293.74|299.14|293.74|299.15|293.75|299.12|293.72|5
1643173500000|2022-01-26 05:05:00|299.15|293.75|299.12|293.72|299.17|293.77|299.09|293.69|18
1643173510000|2022-01-26 05:05:10|299.1|293.7|299.12|293.72|299.12|293.72|299.1|293.7|5
1643173520000|2022-01-26 05:05:20|299.08|293.68|299.01|293.61|299.08|293.68|298.96|293.56|12
1643173530000|2022-01-26 05:05:30|299|293.6|298.87|293.47|299|293.6|298.84|293.44|9
1643173540000|2022-01-26 05:05:40|298.84|293.44|298.85|293.45|298.86|293.46|298.84|293.44|5
1643173550000|2022-01-26 05:05:50|298.84|293.44|298.79|293.39|298.91|293.51|298.79|293.39|15
1643173560000|2022-01-26 05:06:00|298.8|293.4|298.79|293.39|298.85|293.45|298.78|293.38|13
1643173570000|2022-01-26 05:06:10|298.8|293.4|298.6|293.2|298.83|293.43|298.58|293.18|18
1643173580000|2022-01-26 05:06:20|298.59|293.19|298.59|293.19|298.61|293.21|298.58|293.18|13
1643173590000|2022-01-26 05:06:30|298.6|293.2|298.49|293.09|298.6|293.2|298.49|293.09|17
1643173600000|2022-01-26 05:06:40|298.47|293.07|298.53|293.13|298.58|293.18|298.46|293.06|20
1643173610000|2022-01-26 05:06:50|298.49|293.09|298.39|292.99|298.52|293.12|298.3|292.9|24
1643173620000|2022-01-26 05:07:00|298.4|293|298.55|293.15|298.55|293.15|298.37|292.97|15
1643173630000|2022-01-26 05:07:10|298.56|293.16|298.63|293.23|298.69|293.29|298.53|293.13|19
1643173640000|2022-01-26 05:07:20|298.66|293.26|298.66|293.26|298.76|293.36|298.65|293.25|22
1643173650000|2022-01-26 05:07:30|298.67|293.27|298.66|293.26|298.67|293.27|298.65|293.25|4
1643173660000|2022-01-26 05:07:40|298.65|293.25|298.53|293.13|298.65|293.25|298.52|293.12|12
1643173670000|2022-01-26 05:07:50|298.52|293.12|298.5|293.1|298.52|293.12|298.5|293.1|3
1643173680000|2022-01-26 05:08:00|298.48|293.08|298.57|293.17|298.58|293.18|298.47|293.07|19
1643173690000|2022-01-26 05:08:10|298.58|293.18|298.77|293.37|298.77|293.37|298.57|293.17|16
1643173700000|2022-01-26 05:08:20|298.75|293.35|298.71|293.31|298.75|293.35|298.71|293.31|7
1643173710000|2022-01-26 05:08:30|298.72|293.32|298.72|293.32|298.72|293.32|298.72|293.32|1
1643173720000|2022-01-26 05:08:40|298.71|293.31|298.69|293.29|298.71|293.31|298.66|293.26|9
1643173730000|2022-01-26 05:08:50|298.7|293.3|298.69|293.29|298.7|293.3|298.69|293.29|4
1643173740000|2022-01-26 05:09:00|298.7|293.3|298.72|293.32|298.76|293.36|298.7|293.3|8
1643173750000|2022-01-26 05:09:10|298.73|293.33|298.7|293.3|298.73|293.33|298.69|293.29|15
1643173760000|2022-01-26 05:09:20|298.63|293.23|298.52|293.12|298.63|293.23|298.52|293.12|4
1643173770000|2022-01-26 05:09:30|298.53|293.13|298.42|293.02|298.54|293.14|298.42|293.02|7
1643173780000|2022-01-26 05:09:40|298.39|292.99|298.38|292.98|298.39|292.99|298.35|292.95|8
1643173790000|2022-01-26 05:09:50|298.43|293.03|298.48|293.08|298.48|293.08|298.43|293.03|4
1643173800000|2022-01-26 05:10:00|298.47|293.07|298.42|293.02|298.48|293.08|298.42|293.02|6
1643173810000|2022-01-26 05:10:10|298.41|293.01|298.43|293.03|298.44|293.04|298.41|293.01|5
1643173820000|2022-01-26 05:10:20|298.41|293.01|298.45|293.05|298.45|293.05|298.4|293|11
1643173830000|2022-01-26 05:10:30|298.41|293.01|298.45|293.05|298.45|293.05|298.41|293.01|9
1643173840000|2022-01-26 05:10:40|298.42|293.02|298.53|293.13|298.55|293.15|298.42|293.02|14
1643173850000|2022-01-26 05:10:50|298.54|293.14|298.54|293.14|298.56|293.16|298.53|293.13|7
1643173860000|2022-01-26 05:11:00|298.37|292.97|298.23|292.83|298.37|292.97|298.19|292.79|6
1643173870000|2022-01-26 05:11:10|298.22|292.82|298.29|292.89|298.29|292.89|298.18|292.78|20
1643173880000|2022-01-26 05:11:20|298.24|292.84|298.26|292.86|298.27|292.87|298.22|292.82|9
1643173890000|2022-01-26 05:11:30|298.24|292.84|298.24|292.84|298.27|292.87|298.22|292.82|20
1643173900000|2022-01-26 05:11:40|298.22|292.82|298.22|292.82|298.26|292.86|298.2|292.8|14
1643173910000|2022-01-26 05:11:50|298.24|292.84|298.23|292.83|298.24|292.84|298.2|292.8|10
1643173920000|2022-01-26 05:12:00|298.24|292.84|298.26|292.86|298.28|292.88|298.24|292.84|8
1643173930000|2022-01-26 05:12:10|298.25|292.85|298.27|292.87|298.27|292.87|298.25|292.85|6
1643173940000|2022-01-26 05:12:20|298.26|292.86|298.3|292.9|298.3|292.9|298.23|292.83|8
1643173950000|2022-01-26 05:12:30|298.31|292.91|298.32|292.92|298.32|292.92|298.3|292.9|6
1643173960000|2022-01-26 05:12:40|298.31|292.91|298.31|292.91|298.32|292.92|298.31|292.91|3
1643173970000|2022-01-26 05:12:50|298.3|292.9|298.24|292.84|298.3|292.9|298.23|292.83|5
1643173980000|2022-01-26 05:13:00|298.25|292.85|298.24|292.84|298.25|292.85|298.24|292.84|2
1643173990000|2022-01-26 05:13:10|298.23|292.83|298.22|292.82|298.25|292.85|298.22|292.82|3
1643174000000|2022-01-26 05:13:20|298.24|292.84|298.22|292.82|298.24|292.84|298.22|292.82|2
1643174010000|2022-01-26 05:13:30|298.23|292.83|298.23|292.83|298.24|292.84|298.23|292.83|3
1643174020000|2022-01-26 05:13:40|298.24|292.84|298.24|292.84|298.24|292.84|298.24|292.84|1
1643174030000|2022-01-26 05:13:50|298.23|292.83|298.24|292.84|298.27|292.87|298.21|292.81|7
1643174050000|2022-01-26 05:14:10|298.23|292.83|298.22|292.82|298.23|292.83|298.22|292.82|2
1643174070000|2022-01-26 05:14:30|298.26|292.86|298.16|292.76|298.26|292.86|298.16|292.76|4
1643174080000|2022-01-26 05:14:40|298.18|292.78|298|292.6|298.18|292.78|298|292.6|12
1643174090000|2022-01-26 05:14:50|298.01|292.61|298.01|292.61|298.04|292.64|298.01|292.61|9
1643174100000|2022-01-26 05:15:00|298.02|292.62|297.94|292.54|298.02|292.62|297.93|292.53|11
1643174110000|2022-01-26 05:15:10|297.95|292.55|298.08|292.68|298.08|292.68|297.93|292.53|12
1643174120000|2022-01-26 05:15:20|298.07|292.67|298.1|292.7|298.15|292.75|298.07|292.67|7
1643174130000|2022-01-26 05:15:30|298.09|292.69|298|292.6|298.09|292.69|298|292.6|7
1643174140000|2022-01-26 05:15:40|297.99|292.59|298.04|292.64|298.04|292.64|297.97|292.57|12
1643174150000|2022-01-26 05:15:50|298.05|292.65|298.14|292.74|298.14|292.74|298.04|292.64|11
1643174160000|2022-01-26 05:16:00|298.13|292.73|298.13|292.73|298.13|292.73|298.13|292.73|1
1643174170000|2022-01-26 05:16:10|298.14|292.74|298.23|292.83|298.23|292.83|298.14|292.74|7
1643174180000|2022-01-26 05:16:20|298.21|292.81|298.23|292.83|298.27|292.87|298.2|292.8|5
1643174190000|2022-01-26 05:16:30|298.22|292.82|298.2|292.8|298.22|292.82|298.2|292.8|8
1643174200000|2022-01-26 05:16:40|298.21|292.81|298.22|292.82|298.22|292.82|298.2|292.8|4
1643174210000|2022-01-26 05:16:50|298.21|292.81|298.21|292.81|298.21|292.81|298.2|292.8|3
1643174220000|2022-01-26 05:17:00|298.25|292.85|298.22|292.82|298.26|292.86|298.21|292.81|14
1643174230000|2022-01-26 05:17:10|298.21|292.81|298.13|292.73|298.23|292.83|298.13|292.73|8
1643174240000|2022-01-26 05:17:20|298.21|292.81|298.26|292.86|298.26|292.86|298.1|292.7|16
1643174250000|2022-01-26 05:17:30|298.23|292.83|298.17|292.77|298.26|292.86|298.15|292.75|18
1643174260000|2022-01-26 05:17:40|298.09|292.69|298.02|292.62|298.16|292.76|298.02|292.62|21
1643174270000|2022-01-26 05:17:50|298.03|292.63|297.99|292.59|298.03|292.63|297.94|292.54|19
1643174280000|2022-01-26 05:18:00|297.95|292.55|298.07|292.67|298.07|292.67|297.94|292.54|17
1643174290000|2022-01-26 05:18:10|297.99|292.59|298.14|292.74|298.14|292.74|297.99|292.59|17
1643174300000|2022-01-26 05:18:20|298.11|292.71|298.12|292.72|298.17|292.77|298.1|292.7|11
1643174310000|2022-01-26 05:18:30|298.13|292.73|298.13|292.73|298.13|292.73|298.12|292.72|3
1643174320000|2022-01-26 05:18:40|298.14|292.74|298.13|292.73|298.14|292.74|298.13|292.73|2
1643174340000|2022-01-26 05:19:00|298.2|292.8|298.12|292.72|298.2|292.8|298.11|292.71|4
1643174350000|2022-01-26 05:19:10|298.09|292.69|298.09|292.69|298.09|292.69|298.09|292.69|1
1643174360000|2022-01-26 05:19:20|298.1|292.7|298.13|292.73|298.13|292.73|298.09|292.69|8
1643174370000|2022-01-26 05:19:30|298.18|292.78|298.2|292.8|298.24|292.84|298.15|292.75|10
1643174380000|2022-01-26 05:19:40|298.21|292.81|298.18|292.78|298.21|292.81|298.17|292.77|10
1643174390000|2022-01-26 05:19:50|298.17|292.77|298.12|292.72|298.19|292.79|298.1|292.7|7
1643174400000|2022-01-26 05:20:00|298.13|292.73|298.14|292.74|298.15|292.75|298.09|292.69|5
1643174410000|2022-01-26 05:20:10|298.18|292.78|298.18|292.78|298.29|292.89|298.16|292.76|20
1643174420000|2022-01-26 05:20:20|298.19|292.79|298.24|292.84|298.24|292.84|298.19|292.79|3
1643174430000|2022-01-26 05:20:30|298.23|292.83|298.23|292.83|298.24|292.84|298.23|292.83|3
1643174440000|2022-01-26 05:20:40|298.24|292.84|298.24|292.84|298.24|292.84|298.24|292.84|1
1643174450000|2022-01-26 05:20:50|298.15|292.75|298.16|292.76|298.16|292.76|298.15|292.75|6
1643174460000|2022-01-26 05:21:00|298.17|292.77|298.27|292.87|298.28|292.88|298.17|292.77|9
1643174480000|2022-01-26 05:21:20|298.28|292.88|298.38|292.98|298.41|293.01|298.28|292.88|9
1643174490000|2022-01-26 05:21:30|298.39|292.99|298.4|293|298.4|293|298.38|292.98|4
1643174500000|2022-01-26 05:21:40|298.39|292.99|298.4|293|298.4|293|298.39|292.99|4
1643174510000|2022-01-26 05:21:50|298.39|292.99|298.37|292.97|298.39|292.99|298.37|292.97|3
1643174520000|2022-01-26 05:22:00|298.38|292.98|298.38|292.98|298.38|292.98|298.38|292.98|1
1643174530000|2022-01-26 05:22:10|298.37|292.97|298.38|292.98|298.38|292.98|298.36|292.96|12
1643174540000|2022-01-26 05:22:20|298.37|292.97|298.37|292.97|298.41|293.01|298.37|292.97|5
1643174550000|2022-01-26 05:22:30|298.38|292.98|298.37|292.97|298.41|293.01|298.37|292.97|13
1643174560000|2022-01-26 05:22:40|298.42|293.02|298.39|292.99|298.42|293.02|298.39|292.99|2
1643174570000|2022-01-26 05:22:50|298.5|293.1|298.47|293.07|298.53|293.13|298.46|293.06|7
1643174580000|2022-01-26 05:23:00|298.5|293.1|298.5|293.1|298.51|293.11|298.5|293.1|7
1643174590000|2022-01-26 05:23:10|298.47|293.07|298.49|293.09|298.49|293.09|298.47|293.07|2
1643174600000|2022-01-26 05:23:20|298.48|293.08|298.46|293.06|298.58|293.18|298.46|293.06|15
1643174610000|2022-01-26 05:23:30|298.44|293.04|298.45|293.05|298.49|293.09|298.44|293.04|8
1643174620000|2022-01-26 05:23:40|298.44|293.04|298.44|293.04|298.44|293.04|298.44|293.04|1
1643174630000|2022-01-26 05:23:50|298.45|293.05|298.43|293.03|298.45|293.05|298.43|293.03|5
1643174640000|2022-01-26 05:24:00|298.42|293.02|298.47|293.07|298.47|293.07|298.42|293.02|7
1643174650000|2022-01-26 05:24:10|298.43|293.03|298.44|293.04|298.47|293.07|298.43|293.03|11
1643174660000|2022-01-26 05:24:20|298.43|293.03|298.44|293.04|298.44|293.04|298.43|293.03|2
1643174670000|2022-01-26 05:24:30|298.43|293.03|298.43|293.03|298.43|293.03|298.43|293.03|1
1643174680000|2022-01-26 05:24:40|298.42|293.02|298.43|293.03|298.43|293.03|298.42|293.02|2
1643174690000|2022-01-26 05:24:50|298.4|293|298.53|293.13|298.54|293.14|298.4|293|13
1643174700000|2022-01-26 05:25:00|298.6|293.2|298.65|293.25|298.65|293.25|298.58|293.18|9
1643174730000|2022-01-26 05:25:30|298.63|293.23|298.55|293.15|298.64|293.24|298.54|293.14|9
1643174750000|2022-01-26 05:25:50|298.53|293.13|298.54|293.14|298.54|293.14|298.53|293.13|2
1643174760000|2022-01-26 05:26:00|298.55|293.15|298.55|293.15|298.57|293.17|298.52|293.12|11
1643174770000|2022-01-26 05:26:10|298.56|293.16|298.55|293.15|298.59|293.19|298.54|293.14|18
1643174780000|2022-01-26 05:26:20|298.56|293.16|298.56|293.16|298.56|293.16|298.56|293.16|1
1643174790000|2022-01-26 05:26:30|298.66|293.26|298.65|293.25|298.67|293.27|298.65|293.25|3
1643174800000|2022-01-26 05:26:40|298.64|293.24|298.67|293.27|298.67|293.27|298.64|293.24|2
1643174820000|2022-01-26 05:27:00|298.68|293.28|298.78|293.38|298.78|293.38|298.68|293.28|3
1643174830000|2022-01-26 05:27:10|298.77|293.37|298.77|293.37|298.77|293.37|298.77|293.37|1
1643174840000|2022-01-26 05:27:20|298.78|293.38|298.68|293.28|298.78|293.38|298.62|293.22|15
1643174850000|2022-01-26 05:27:30|298.65|293.25|298.77|293.37|298.78|293.38|298.64|293.24|8
1643174860000|2022-01-26 05:27:40|298.78|293.38|298.76|293.36|298.79|293.39|298.76|293.36|13
1643174870000|2022-01-26 05:27:50|298.77|293.37|298.67|293.27|298.77|293.37|298.67|293.27|10
1643174880000|2022-01-26 05:28:00|298.66|293.26|298.68|293.28|298.68|293.28|298.64|293.24|7
1643174900000|2022-01-26 05:28:20|298.7|293.3|298.77|293.37|298.78|293.38|298.68|293.28|12
1643174910000|2022-01-26 05:28:30|298.75|293.35|298.77|293.37|298.79|293.39|298.75|293.35|6
1643174920000|2022-01-26 05:28:40|298.75|293.35|298.9|293.5|298.93|293.53|298.75|293.35|20
1643174930000|2022-01-26 05:28:50|298.92|293.52|298.9|293.5|298.92|293.52|298.9|293.5|2
1643174940000|2022-01-26 05:29:00|298.92|293.52|298.98|293.58|298.98|293.58|298.92|293.52|5
1643174950000|2022-01-26 05:29:10|298.97|293.57|298.98|293.58|298.98|293.58|298.95|293.55|21
1643174960000|2022-01-26 05:29:20|299.04|293.64|298.98|293.58|299.04|293.64|298.98|293.58|12
1643174970000|2022-01-26 05:29:30|298.99|293.59|299|293.6|299.02|293.62|298.99|293.59|8
1643174980000|2022-01-26 05:29:40|299.01|293.61|298.81|293.41|299.01|293.61|298.73|293.33|20
1643174990000|2022-01-26 05:29:50|298.77|293.37|298.77|293.37|298.77|293.37|298.76|293.36|3
1643175000000|2022-01-26 05:30:00|298.85|293.45|298.85|293.45|298.86|293.46|298.83|293.43|10
1643175010000|2022-01-26 05:30:10|298.87|293.47|298.71|293.31|298.87|293.47|298.7|293.3|24
1643175020000|2022-01-26 05:30:20|298.67|293.27|298.69|293.29|298.76|293.36|298.67|293.27|15
1643175030000|2022-01-26 05:30:30|298.7|293.3|298.7|293.3|298.7|293.3|298.69|293.29|3
1643175040000|2022-01-26 05:30:40|298.71|293.31|298.7|293.3|298.71|293.31|298.7|293.3|2
1643175050000|2022-01-26 05:30:50|298.71|293.31|298.73|293.33|298.73|293.33|298.71|293.31|5
1643175080000|2022-01-26 05:31:20|298.78|293.38|298.81|293.41|298.81|293.41|298.7|293.3|7
1643175090000|2022-01-26 05:31:30|298.82|293.42|298.74|293.34|298.87|293.47|298.74|293.34|15
1643175100000|2022-01-26 05:31:40|298.75|293.35|298.74|293.34|298.75|293.35|298.73|293.33|4
1643175110000|2022-01-26 05:31:50|298.73|293.33|298.75|293.35|298.75|293.35|298.73|293.33|3
1643175130000|2022-01-26 05:32:10|298.77|293.37|298.93|293.53|298.93|293.53|298.77|293.37|7
1643175140000|2022-01-26 05:32:20|298.96|293.56|299|293.6|299.06|293.66|298.96|293.56|8
1643175150000|2022-01-26 05:32:30|299.02|293.62|299.04|293.64|299.07|293.67|299.02|293.62|6
1643175160000|2022-01-26 05:32:40|299.07|293.67|299.05|293.65|299.07|293.67|299.02|293.62|10
1643175170000|2022-01-26 05:32:50|299.02|293.62|299.02|293.62|299.02|293.62|299.01|293.61|3
1643175180000|2022-01-26 05:33:00|299.01|293.61|298.94|293.54|299.01|293.61|298.93|293.53|5
1643175190000|2022-01-26 05:33:10|298.95|293.55|298.95|293.55|298.95|293.55|298.95|293.55|1
1643175200000|2022-01-26 05:33:20|298.94|293.54|298.95|293.55|298.96|293.56|298.94|293.54|4
1643175210000|2022-01-26 05:33:30|298.96|293.56|298.96|293.56|298.96|293.56|298.95|293.55|13
1643175220000|2022-01-26 05:33:40|298.95|293.55|299.08|293.68|299.08|293.68|298.95|293.55|8
1643175240000|2022-01-26 05:34:00|299.11|293.71|299.08|293.68|299.11|293.71|299.06|293.66|7
1643175250000|2022-01-26 05:34:10|299.06|293.66|299.04|293.64|299.06|293.66|299.04|293.64|8
1643175270000|2022-01-26 05:34:30|299.06|293.66|299.09|293.69|299.09|293.69|299.04|293.64|5
1643175300000|2022-01-26 05:35:00|299.15|293.75|299.09|293.69|299.15|293.75|299.09|293.69|6
1643175310000|2022-01-26 05:35:10|299.14|293.74|299.25|293.85|299.25|293.85|299.14|293.74|5
1643175320000|2022-01-26 05:35:20|299.24|293.84|299.25|293.85|299.25|293.85|299.24|293.84|2
1643175340000|2022-01-26 05:35:40|299.24|293.84|299.22|293.82|299.25|293.85|299.22|293.82|8
1643175350000|2022-01-26 05:35:50|299.23|293.83|299.25|293.85|299.25|293.85|299.23|293.83|2
1643175360000|2022-01-26 05:36:00|299.26|293.86|299.28|293.88|299.29|293.89|299.26|293.86|4
1643175370000|2022-01-26 05:36:10|299.29|293.89|299.33|293.93|299.33|293.93|299.29|293.89|6
1643175380000|2022-01-26 05:36:20|299.32|293.92|299.33|293.93|299.33|293.93|299.32|293.92|4
1643175390000|2022-01-26 05:36:30|299.32|293.92|299.15|293.75|299.32|293.92|299.15|293.75|14
1643175400000|2022-01-26 05:36:40|299.14|293.74|299.1|293.7|299.14|293.74|299.08|293.68|7
1643175410000|2022-01-26 05:36:50|299.11|293.71|299.11|293.71|299.13|293.73|299.11|293.71|8
1643175420000|2022-01-26 05:37:00|299.1|293.7|299.15|293.75|299.19|293.79|299.08|293.68|11
1643175430000|2022-01-26 05:37:10|299.17|293.77|299.15|293.75|299.19|293.79|299.14|293.74|15
1643175450000|2022-01-26 05:37:30|299.19|293.79|299.2|293.8|299.2|293.8|299.19|293.79|2
1643175460000|2022-01-26 05:37:40|299.27|293.87|299.34|293.94|299.34|293.94|299.27|293.87|4
1643175470000|2022-01-26 05:37:50|299.35|293.95|299.34|293.94|299.35|293.95|299.32|293.92|3
1643175480000|2022-01-26 05:38:00|299.33|293.93|299.34|293.94|299.35|293.95|299.32|293.92|6
1643175490000|2022-01-26 05:38:10|299.32|293.92|299.35|293.95|299.37|293.97|299.31|293.91|20
1643175500000|2022-01-26 05:38:20|299.37|293.97|299.35|293.95|299.37|293.97|299.32|293.92|8
1643175510000|2022-01-26 05:38:30|299.33|293.93|299.34|293.94|299.34|293.94|299.33|293.93|2
1643175520000|2022-01-26 05:38:40|299.38|293.98|299.66|294.26|299.66|294.26|299.37|293.97|21
1643175530000|2022-01-26 05:38:50|299.65|294.25|299.69|294.29|299.69|294.29|299.65|294.25|3
1643175540000|2022-01-26 05:39:00|299.7|294.3|300.34|294.94|300.4|295|299.67|294.27|17
1643175550000|2022-01-26 05:39:10|300.29|294.89|300.36|294.96|300.42|295.02|300.25|294.85|28
1643175560000|2022-01-26 05:39:20|300.35|294.95|300.49|295.09|300.5|295.1|300.35|294.95|16
1643175570000|2022-01-26 05:39:30|300.46|295.06|300.38|294.98|300.46|295.06|300.37|294.97|6
1643175580000|2022-01-26 05:39:40|300.34|294.94|300.24|294.84|300.34|294.94|300.23|294.83|12
1643175590000|2022-01-26 05:39:50|300.25|294.85|300.1|294.7|300.25|294.85|300.1|294.7|12
1643175600000|2022-01-26 05:40:00|300.11|294.71|300.1|294.7|300.11|294.71|300.1|294.7|6
1643175610000|2022-01-26 05:40:10|300.09|294.69|300.14|294.74|300.14|294.74|300.09|294.69|11
1643175620000|2022-01-26 05:40:20|300.12|294.72|300.09|294.69|300.13|294.73|300.06|294.66|11
1643175630000|2022-01-26 05:40:30|300.08|294.68|299.82|294.42|300.08|294.68|299.81|294.41|26
1643175640000|2022-01-26 05:40:40|299.81|294.41|299.82|294.42|299.82|294.42|299.8|294.4|4
1643175650000|2022-01-26 05:40:50|299.81|294.41|299.79|294.39|299.82|294.42|299.79|294.39|4
1643175660000|2022-01-26 05:41:00|299.8|294.4|299.82|294.42|299.82|294.42|299.79|294.39|4
1643175670000|2022-01-26 05:41:10|299.86|294.46|299.85|294.45|299.86|294.46|299.82|294.42|9
1643175680000|2022-01-26 05:41:20|299.84|294.44|299.83|294.43|299.85|294.45|299.83|294.43|4
1643175690000|2022-01-26 05:41:30|299.84|294.44|299.95|294.55|299.99|294.59|299.84|294.44|11
1643175700000|2022-01-26 05:41:40|299.96|294.56|299.89|294.49|299.97|294.57|299.89|294.49|7
1643175710000|2022-01-26 05:41:50|299.88|294.48|299.75|294.35|299.88|294.48|299.73|294.33|16
1643175720000|2022-01-26 05:42:00|299.74|294.34|299.78|294.38|299.82|294.42|299.73|294.33|16
1643175730000|2022-01-26 05:42:10|299.79|294.39|299.91|294.51|299.91|294.51|299.79|294.39|7
1643175740000|2022-01-26 05:42:20|299.9|294.5|300.01|294.61|300.01|294.61|299.9|294.5|9
1643175750000|2022-01-26 05:42:30|300.04|294.64|299.91|294.51|300.04|294.64|299.9|294.5|9
1643175760000|2022-01-26 05:42:40|299.9|294.5|299.79|294.39|299.9|294.5|299.75|294.35|14
1643175770000|2022-01-26 05:42:50|299.8|294.4|299.88|294.48|299.88|294.48|299.78|294.38|10
1643175780000|2022-01-26 05:43:00|299.87|294.47|299.85|294.45|299.88|294.48|299.72|294.32|14
1643175790000|2022-01-26 05:43:10|299.84|294.44|299.87|294.47|299.87|294.47|299.84|294.44|4
1643175800000|2022-01-26 05:43:20|299.86|294.46|299.86|294.46|299.87|294.47|299.84|294.44|7
1643175810000|2022-01-26 05:43:30|299.85|294.45|299.84|294.44|299.85|294.45|299.82|294.42|7
1643175820000|2022-01-26 05:43:40|299.85|294.45|299.84|294.44|299.85|294.45|299.84|294.44|2
1643175830000|2022-01-26 05:43:50|299.85|294.45|299.82|294.42|299.85|294.45|299.82|294.42|4
1643175840000|2022-01-26 05:44:00|299.83|294.43|299.73|294.33|299.83|294.43|299.72|294.32|12
1643175850000|2022-01-26 05:44:10|299.72|294.32|299.72|294.32|299.73|294.33|299.71|294.31|5
1643175860000|2022-01-26 05:44:20|299.73|294.33|299.88|294.48|299.89|294.49|299.73|294.33|10
1643175870000|2022-01-26 05:44:30|299.89|294.49|299.98|294.58|299.98|294.58|299.88|294.48|13
1643175880000|2022-01-26 05:44:40|299.99|294.59|299.98|294.58|299.99|294.59|299.98|294.58|6
1643175890000|2022-01-26 05:44:50|299.95|294.55|299.97|294.57|299.97|294.57|299.95|294.55|5
1643175900000|2022-01-26 05:45:00|299.98|294.58|300|294.6|300.08|294.68|299.96|294.56|15
1643175910000|2022-01-26 05:45:10|299.99|294.59|299.9|294.5|299.99|294.59|299.88|294.48|23
1643175920000|2022-01-26 05:45:20|299.88|294.48|299.9|294.5|299.93|294.53|299.88|294.48|10
1643175930000|2022-01-26 05:45:30|299.89|294.49|299.76|294.36|299.89|294.49|299.75|294.35|4
1643175940000|2022-01-26 05:45:40|299.75|294.35|299.78|294.38|299.82|294.42|299.75|294.35|11
1643175950000|2022-01-26 05:45:50|299.77|294.37|299.77|294.37|299.78|294.38|299.77|294.37|3
1643175960000|2022-01-26 05:46:00|299.67|294.27|299.69|294.29|299.73|294.33|299.67|294.27|10
1643175980000|2022-01-26 05:46:20|299.7|294.3|299.7|294.3|299.7|294.3|299.7|294.3|1
1643175990000|2022-01-26 05:46:30|299.73|294.33|299.87|294.47|299.89|294.49|299.73|294.33|18
1643176000000|2022-01-26 05:46:40|299.86|294.46|299.95|294.55|299.95|294.55|299.85|294.45|8
1643176010000|2022-01-26 05:46:50|299.96|294.56|300.15|294.75|300.15|294.75|299.95|294.55|22
1643176020000|2022-01-26 05:47:00|300.18|294.78|300.11|294.71|300.19|294.79|300.08|294.68|12
1643176030000|2022-01-26 05:47:10|300.12|294.72|300.19|294.79|300.19|294.79|300.1|294.7|11
1643176040000|2022-01-26 05:47:20|300.24|294.84|300.36|294.96|300.36|294.96|300.19|294.79|15
1643176050000|2022-01-26 05:47:30|300.33|294.93|300.52|295.12|300.74|295.34|300.33|294.93|24
1643176060000|2022-01-26 05:47:40|300.47|295.07|300.62|295.22|300.64|295.24|300.46|295.06|23
1643176070000|2022-01-26 05:47:50|300.64|295.24|300.43|295.03|300.64|295.24|300.41|295.01|20
1643176080000|2022-01-26 05:48:00|300.41|295.01|300.48|295.08|300.55|295.15|300.4|295|16
1643176090000|2022-01-26 05:48:10|300.43|295.03|300.24|294.84|300.43|295.03|300.24|294.84|11
1643176100000|2022-01-26 05:48:20|300.22|294.82|300.1|294.7|300.22|294.82|300.04|294.64|25
1643176110000|2022-01-26 05:48:30|300.11|294.71|300.18|294.78|300.18|294.78|300.05|294.65|21
1643176120000|2022-01-26 05:48:40|300.19|294.79|300.31|294.91|300.37|294.97|300.17|294.77|26
1643176130000|2022-01-26 05:48:50|300.33|294.93|300.56|295.16|300.57|295.17|300.33|294.93|20
1643176140000|2022-01-26 05:49:00|300.58|295.18|300.56|295.16|300.58|295.18|300.51|295.11|18
1643176150000|2022-01-26 05:49:10|300.55|295.15|300.44|295.04|300.57|295.17|300.42|295.02|10
1643176160000|2022-01-26 05:49:20|300.43|295.03|300.43|295.03|300.43|295.03|300.4|295|7
1643176170000|2022-01-26 05:49:30|300.42|295.02|300.38|294.98|300.42|295.02|300.28|294.88|13
1643176180000|2022-01-26 05:49:40|300.3|294.9|300.3|294.9|300.31|294.91|300.3|294.9|5
1643176190000|2022-01-26 05:49:50|300.35|294.95|300.46|295.06|300.5|295.1|300.33|294.93|18
1643176200000|2022-01-26 05:50:00|300.44|295.04|300.4|295|300.44|295.04|300.39|294.99|16
1643176210000|2022-01-26 05:50:10|300.39|294.99|300.41|295.01|300.43|295.03|300.36|294.96|20
1643176220000|2022-01-26 05:50:20|300.42|295.02|300.34|294.94|300.47|295.07|300.29|294.89|17
1643176230000|2022-01-26 05:50:30|300.33|294.93|300.21|294.81|300.33|294.93|300.19|294.79|16
1643176240000|2022-01-26 05:50:40|300.2|294.8|300.12|294.72|300.2|294.8|300.1|294.7|22
1643176250000|2022-01-26 05:50:50|300.14|294.74|300.17|294.77|300.19|294.79|300.14|294.74|10
1643176260000|2022-01-26 05:51:00|300.18|294.78|300.22|294.82|300.29|294.89|300.18|294.78|18
1643176270000|2022-01-26 05:51:10|300.21|294.81|300.26|294.86|300.26|294.86|300.21|294.81|7
1643176280000|2022-01-26 05:51:20|300.27|294.87|300.28|294.88|300.3|294.9|300.27|294.87|4
1643176290000|2022-01-26 05:51:30|300.36|294.96|300.27|294.87|300.36|294.96|300.26|294.86|6
1643176300000|2022-01-26 05:51:40|300.26|294.86|300.25|294.85|300.27|294.87|300.25|294.85|6
1643176310000|2022-01-26 05:51:50|300.24|294.84|300.06|294.66|300.24|294.84|300.04|294.64|12
1643176320000|2022-01-26 05:52:00|300.05|294.65|300.05|294.65|300.06|294.66|300.03|294.63|8
1643176330000|2022-01-26 05:52:10|300.06|294.66|300.04|294.64|300.1|294.7|300.03|294.63|15
1643176340000|2022-01-26 05:52:20|300.05|294.65|299.99|294.59|300.05|294.65|299.98|294.58|10
1643176350000|2022-01-26 05:52:30|299.98|294.58|299.85|294.45|299.98|294.58|299.85|294.45|15
1643176360000|2022-01-26 05:52:40|299.79|294.39|299.65|294.25|299.84|294.44|299.65|294.25|25
1643176370000|2022-01-26 05:52:50|299.66|294.26|299.8|294.4|299.82|294.42|299.66|294.26|22
1643176380000|2022-01-26 05:53:00|299.77|294.37|299.75|294.35|299.77|294.37|299.75|294.35|2
1643176400000|2022-01-26 05:53:20|299.77|294.37|299.77|294.37|299.77|294.37|299.77|294.37|1
1643176410000|2022-01-26 05:53:30|299.76|294.36|299.73|294.33|299.77|294.37|299.73|294.33|8
1643176420000|2022-01-26 05:53:40|299.74|294.34|299.78|294.38|299.79|294.39|299.73|294.33|25
1643176430000|2022-01-26 05:53:50|299.79|294.39|299.86|294.46|299.86|294.46|299.75|294.35|24
1643176440000|2022-01-26 05:54:00|299.85|294.45|299.82|294.42|299.86|294.46|299.82|294.42|15
1643176450000|2022-01-26 05:54:10|299.84|294.44|299.85|294.45|299.86|294.46|299.82|294.42|20
1643176460000|2022-01-26 05:54:20|299.84|294.44|299.77|294.37|299.84|294.44|299.77|294.37|3
1643176470000|2022-01-26 05:54:30|299.76|294.36|299.76|294.36|299.76|294.36|299.76|294.36|1
1643176480000|2022-01-26 05:54:40|299.77|294.37|299.79|294.39|299.79|294.39|299.77|294.37|3
1643176490000|2022-01-26 05:54:50|299.8|294.4|299.86|294.46|299.86|294.46|299.79|294.39|8
1643176500000|2022-01-26 05:55:00|299.84|294.44|299.93|294.53|299.96|294.56|299.84|294.44|16
1643176510000|2022-01-26 05:55:10|299.95|294.55|299.97|294.57|300.05|294.65|299.93|294.53|18
1643176520000|2022-01-26 05:55:20|299.96|294.56|299.91|294.51|300.02|294.62|299.89|294.49|15
1643176530000|2022-01-26 05:55:30|299.89|294.49|299.78|294.38|299.91|294.51|299.76|294.36|24
1643176540000|2022-01-26 05:55:40|299.77|294.37|299.79|294.39|299.81|294.41|299.77|294.37|8
1643176550000|2022-01-26 05:55:50|299.8|294.4|299.79|294.39|299.84|294.44|299.79|294.39|8
1643176560000|2022-01-26 05:56:00|299.78|294.38|299.85|294.45|299.85|294.45|299.78|294.38|7
1643176570000|2022-01-26 05:56:10|299.81|294.41|299.91|294.51|299.91|294.51|299.81|294.41|5
1643176580000|2022-01-26 05:56:20|299.9|294.5|299.9|294.5|299.92|294.52|299.86|294.46|15
1643176590000|2022-01-26 05:56:30|299.91|294.51|299.93|294.53|299.93|294.53|299.91|294.51|3
1643176600000|2022-01-26 05:56:40|299.94|294.54|299.94|294.54|299.94|294.54|299.94|294.54|1
1643176610000|2022-01-26 05:56:50|299.93|294.53|299.93|294.53|299.93|294.53|299.93|294.53|1
1643176620000|2022-01-26 05:57:00|299.87|294.47|299.77|294.37|299.87|294.47|299.76|294.36|24
1643176630000|2022-01-26 05:57:10|299.76|294.36|299.76|294.36|299.77|294.37|299.76|294.36|7
1643176640000|2022-01-26 05:57:20|299.77|294.37|299.68|294.28|299.8|294.4|299.68|294.28|12
1643176650000|2022-01-26 05:57:30|299.69|294.29|299.61|294.21|299.69|294.29|299.58|294.18|12
1643176660000|2022-01-26 05:57:40|299.58|294.18|299.58|294.18|299.59|294.19|299.58|294.18|3
1643176670000|2022-01-26 05:57:50|299.59|294.19|299.7|294.3|299.73|294.33|299.59|294.19|13
1643176680000|2022-01-26 05:58:00|299.69|294.29|299.62|294.22|299.7|294.3|299.57|294.17|14
1643176690000|2022-01-26 05:58:10|299.55|294.15|299.47|294.07|299.62|294.22|299.46|294.06|16
1643176700000|2022-01-26 05:58:20|299.48|294.08|299.58|294.18|299.58|294.18|299.46|294.06|10
1643176710000|2022-01-26 05:58:30|299.57|294.17|299.7|294.3|299.7|294.3|299.52|294.12|18
1643176720000|2022-01-26 05:58:40|299.73|294.33|299.73|294.33|299.73|294.33|299.72|294.32|3
1643176730000|2022-01-26 05:58:50|299.72|294.32|299.62|294.22|299.72|294.32|299.62|294.22|8
1643176740000|2022-01-26 05:59:00|299.63|294.23|299.62|294.22|299.63|294.23|299.62|294.22|2
1643176750000|2022-01-26 05:59:10|299.61|294.21|299.67|294.27|299.67|294.27|299.61|294.21|6
1643176760000|2022-01-26 05:59:20|299.63|294.23|299.5|294.1|299.67|294.27|299.48|294.08|15
1643176770000|2022-01-26 05:59:30|299.54|294.14|299.54|294.14|299.55|294.15|299.51|294.11|8
1643176780000|2022-01-26 05:59:40|299.5|294.1|299.51|294.11|299.55|294.15|299.48|294.08|12
1643176790000|2022-01-26 05:59:50|299.5|294.1|299.55|294.15|299.56|294.16|299.5|294.1|7
1643176800000|2022-01-26 06:00:00|299.54|294.14|299.53|294.13|299.54|294.14|299.53|294.13|2
1643176810000|2022-01-26 06:00:10|299.54|294.14|299.61|294.21|299.61|294.21|299.53|294.13|9
1643176820000|2022-01-26 06:00:20|299.6|294.2|299.71|294.31|299.71|294.31|299.59|294.19|7
1643176830000|2022-01-26 06:00:30|299.73|294.33|299.78|294.38|299.81|294.41|299.73|294.33|17
1643176840000|2022-01-26 06:00:40|299.76|294.36|299.65|294.25|299.78|294.38|299.64|294.24|25
1643176850000|2022-01-26 06:00:50|299.66|294.26|299.56|294.16|299.66|294.26|299.56|294.16|9
1643176860000|2022-01-26 06:01:00|299.57|294.17|299.57|294.17|299.57|294.17|299.55|294.15|5
1643176870000|2022-01-26 06:01:10|299.58|294.18|299.48|294.08|299.58|294.18|299.48|294.08|4
1643176880000|2022-01-26 06:01:20|299.53|294.13|299.53|294.13|299.59|294.19|299.5|294.1|17
1643176890000|2022-01-26 06:01:30|299.58|294.18|299.6|294.2|299.62|294.22|299.57|294.17|13
1643176900000|2022-01-26 06:01:40|299.61|294.21|299.64|294.24|299.68|294.28|299.6|294.2|13
1643176920000|2022-01-26 06:02:00|299.65|294.25|299.72|294.32|299.73|294.33|299.65|294.25|4
1643176930000|2022-01-26 06:02:10|299.73|294.33|299.72|294.32|299.73|294.33|299.72|294.32|4
1643176940000|2022-01-26 06:02:20|299.74|294.34|299.71|294.31|299.74|294.34|299.7|294.3|8
1643176960000|2022-01-26 06:02:40|299.7|294.3|299.68|294.28|299.72|294.32|299.68|294.28|4
1643176980000|2022-01-26 06:03:00|299.63|294.23|299.64|294.24|299.65|294.25|299.62|294.22|9
1643176990000|2022-01-26 06:03:10|299.62|294.22|299.51|294.11|299.64|294.24|299.51|294.11|5
1643177000000|2022-01-26 06:03:20|299.52|294.12|299.44|294.04|299.59|294.19|299.44|294.04|17
1643177010000|2022-01-26 06:03:30|299.45|294.05|299.19|293.79|299.46|294.06|299.19|293.79|19
1643177020000|2022-01-26 06:03:40|299.18|293.78|299.04|293.64|299.22|293.82|299.04|293.64|18
1643177030000|2022-01-26 06:03:50|299.05|293.65|299.05|293.65|299.17|293.77|299.04|293.64|10
1643177040000|2022-01-26 06:04:00|299.04|293.64|299.19|293.79|299.2|293.8|299.04|293.64|9
1643177050000|2022-01-26 06:04:10|299.16|293.76|299.14|293.74|299.16|293.76|299.08|293.68|10
1643177060000|2022-01-26 06:04:20|299.15|293.75|299.15|293.75|299.22|293.82|299.15|293.75|8
1643177070000|2022-01-26 06:04:30|299.21|293.81|299.23|293.83|299.25|293.85|299.21|293.81|6
1643177080000|2022-01-26 06:04:40|299.2|293.8|299.23|293.83|299.28|293.88|299.2|293.8|6
1643177090000|2022-01-26 06:04:50|299.26|293.86|299.38|293.98|299.4|294|299.26|293.86|22
1643177100000|2022-01-26 06:05:00|299.33|293.93|299.45|294.05|299.46|294.06|299.33|293.93|9
1643177110000|2022-01-26 06:05:10|299.44|294.04|299.44|294.04|299.45|294.05|299.44|294.04|3
1643177120000|2022-01-26 06:05:20|299.45|294.05|299.42|294.02|299.56|294.16|299.41|294.01|15
1643177130000|2022-01-26 06:05:30|299.33|293.93|299.27|293.87|299.35|293.95|299.26|293.86|19
1643177140000|2022-01-26 06:05:40|299.28|293.88|299.19|293.79|299.39|293.99|299.17|293.77|28
1643177150000|2022-01-26 06:05:50|299.2|293.8|299.16|293.76|299.21|293.81|299.16|293.76|5
1643177160000|2022-01-26 06:06:00|299.18|293.78|299.17|293.77|299.19|293.79|299.16|293.76|8
1643177170000|2022-01-26 06:06:10|299.16|293.76|299.18|293.78|299.19|293.79|299.16|293.76|7
1643177180000|2022-01-26 06:06:20|299.19|293.79|299.28|293.88|299.28|293.88|299.18|293.78|10
1643177190000|2022-01-26 06:06:30|299.29|293.89|299.32|293.92|299.32|293.92|299.29|293.89|2
1643177200000|2022-01-26 06:06:40|299.31|293.91|299.31|293.91|299.31|293.91|299.31|293.91|1
1643177210000|2022-01-26 06:06:50|299.29|293.89|299.33|293.93|299.36|293.96|299.29|293.89|11
1643177220000|2022-01-26 06:07:00|299.38|293.98|299.39|293.99|299.39|293.99|299.29|293.89|5
1643177230000|2022-01-26 06:07:10|299.34|293.94|299.54|294.14|299.54|294.14|299.33|293.93|16
1643177240000|2022-01-26 06:07:20|299.53|294.13|299.39|293.99|299.53|294.13|299.39|293.99|11
1643177250000|2022-01-26 06:07:30|299.4|294|299.46|294.06|299.46|294.06|299.37|293.97|9
1643177260000|2022-01-26 06:07:40|299.45|294.05|299.51|294.11|299.51|294.11|299.45|294.05|9
1643177270000|2022-01-26 06:07:50|299.48|294.08|299.48|294.08|299.48|294.08|299.46|294.06|5
1643177280000|2022-01-26 06:08:00|299.5|294.1|299.51|294.11|299.51|294.11|299.49|294.09|6
1643177290000|2022-01-26 06:08:10|299.52|294.12|299.52|294.12|299.52|294.12|299.52|294.12|1
1643177300000|2022-01-26 06:08:20|299.51|294.11|299.55|294.15|299.55|294.15|299.51|294.11|2
1643177310000|2022-01-26 06:08:30|299.5|294.1|299.47|294.07|299.55|294.15|299.41|294.01|11
1643177320000|2022-01-26 06:08:40|299.5|294.1|299.25|293.85|299.5|294.1|299.21|293.81|19
1643177330000|2022-01-26 06:08:50|299.24|293.84|299.25|293.85|299.32|293.92|299.24|293.84|3
1643177340000|2022-01-26 06:09:00|299.24|293.84|299.32|293.92|299.37|293.97|299.24|293.84|12
1643177350000|2022-01-26 06:09:10|299.33|293.93|299.36|293.96|299.37|293.97|299.32|293.92|4
1643177360000|2022-01-26 06:09:20|299.32|293.92|299.36|293.96|299.36|293.96|299.29|293.89|7
1643177370000|2022-01-26 06:09:30|299.3|293.9|299.19|293.79|299.36|293.96|299.19|293.79|10
1643177380000|2022-01-26 06:09:40|299.2|293.8|299.19|293.79|299.2|293.8|299.19|293.79|2
1643177390000|2022-01-26 06:09:50|299.2|293.8|299.25|293.85|299.25|293.85|299.17|293.77|11
1643177400000|2022-01-26 06:10:00|299.19|293.79|299.2|293.8|299.21|293.81|299.15|293.75|6
1643177410000|2022-01-26 06:10:10|299.21|293.81|299.17|293.77|299.21|293.81|299.17|293.77|6
1643177420000|2022-01-26 06:10:20|299.18|293.78|299.22|293.82|299.22|293.82|299.12|293.72|5
1643177440000|2022-01-26 06:10:40|299.24|293.84|299.23|293.83|299.24|293.84|299.23|293.83|2
1643177460000|2022-01-26 06:11:00|299.26|293.86|299.24|293.84|299.26|293.86|299.2|293.8|15
1643177470000|2022-01-26 06:11:10|299.2|293.8|299.23|293.83|299.26|293.86|299.2|293.8|7
1643177490000|2022-01-26 06:11:30|299.22|293.82|299.22|293.82|299.22|293.82|299.22|293.82|1
1643177500000|2022-01-26 06:11:40|299.21|293.81|299.1|293.7|299.21|293.81|299.1|293.7|10
1643177510000|2022-01-26 06:11:50|299.11|293.71|299.1|293.7|299.11|293.71|299.1|293.7|2
1643177520000|2022-01-26 06:12:00|299.11|293.71|299.1|293.7|299.12|293.72|299.1|293.7|5
1643177530000|2022-01-26 06:12:10|299.09|293.69|299.26|293.86|299.26|293.86|299.09|293.69|6
1643177550000|2022-01-26 06:12:30|299.25|293.85|299.15|293.75|299.25|293.85|299.15|293.75|8
1643177560000|2022-01-26 06:12:40|299.13|293.73|299.06|293.66|299.13|293.73|299.06|293.66|12
1643177580000|2022-01-26 06:13:00|299.07|293.67|299.12|293.72|299.14|293.74|299.07|293.67|5
1643177590000|2022-01-26 06:13:10|299.11|293.71|299.12|293.72|299.12|293.72|299.11|293.71|2
1643177600000|2022-01-26 06:13:20|299.13|293.73|299.12|293.72|299.13|293.73|299.12|293.72|2
1643177610000|2022-01-26 06:13:30|299.13|293.73|299.09|293.69|299.19|293.79|299.09|293.69|9
1643177620000|2022-01-26 06:13:40|299.08|293.68|298.97|293.57|299.08|293.68|298.96|293.56|8
1643177630000|2022-01-26 06:13:50|298.96|293.56|298.96|293.56|298.96|293.56|298.96|293.56|1
1643177640000|2022-01-26 06:14:00|298.97|293.57|298.9|293.5|299.01|293.61|298.9|293.5|13
1643177650000|2022-01-26 06:14:10|299.01|293.61|298.89|293.49|299.05|293.65|298.85|293.45|25
1643177660000|2022-01-26 06:14:20|298.88|293.48|298.87|293.47|298.95|293.55|298.83|293.43|15
1643177670000|2022-01-26 06:14:30|298.88|293.48|298.87|293.47|298.88|293.48|298.87|293.47|2
1643177680000|2022-01-26 06:14:40|298.88|293.48|298.93|293.53|298.95|293.55|298.87|293.47|10
1643177690000|2022-01-26 06:14:50|298.92|293.52|298.87|293.47|298.93|293.53|298.87|293.47|9
1643177700000|2022-01-26 06:15:00|298.88|293.48|298.92|293.52|298.95|293.55|298.87|293.47|14
1643177710000|2022-01-26 06:15:10|298.91|293.51|298.93|293.53|298.96|293.56|298.91|293.51|9
1643177720000|2022-01-26 06:15:20|298.94|293.54|298.97|293.57|298.97|293.57|298.92|293.52|4
1643177730000|2022-01-26 06:15:30|298.96|293.56|298.96|293.56|299.02|293.62|298.9|293.5|14
1643177740000|2022-01-26 06:15:40|298.93|293.53|298.93|293.53|298.94|293.54|298.92|293.52|5
1643177750000|2022-01-26 06:15:50|298.94|293.54|298.94|293.54|298.94|293.54|298.94|293.54|1
1643177760000|2022-01-26 06:16:00|299|293.6|298.94|293.54|299|293.6|298.94|293.54|2
1643177770000|2022-01-26 06:16:10|299|293.6|298.94|293.54|299.01|293.61|298.91|293.51|11
1643177780000|2022-01-26 06:16:20|299.01|293.61|298.94|293.54|299.01|293.61|298.94|293.54|2
1643177800000|2022-01-26 06:16:40|299.02|293.62|299.1|293.7|299.1|293.7|299.02|293.62|6
1643177810000|2022-01-26 06:16:50|299.08|293.68|299.17|293.77|299.17|293.77|299.08|293.68|4
1643177820000|2022-01-26 06:17:00|299.16|293.76|299.16|293.76|299.16|293.76|299.16|293.76|1
1643177830000|2022-01-26 06:17:10|299.18|293.78|299.17|293.77|299.18|293.78|299.17|293.77|2
1643177840000|2022-01-26 06:17:20|299.18|293.78|299.63|294.23|299.63|294.23|299.18|293.78|21
1643177850000|2022-01-26 06:17:30|299.64|294.24|299.63|294.23|299.69|294.29|299.63|294.23|12
1643177860000|2022-01-26 06:17:40|299.62|294.22|299.66|294.26|299.68|294.28|299.62|294.22|10
1643177870000|2022-01-26 06:17:50|299.65|294.25|299.65|294.25|299.7|294.3|299.63|294.23|20
1643177880000|2022-01-26 06:18:00|299.66|294.26|299.66|294.26|299.69|294.29|299.65|294.25|15
1643177890000|2022-01-26 06:18:10|299.68|294.28|299.57|294.17|299.68|294.28|299.55|294.15|20
1643177900000|2022-01-26 06:18:20|299.56|294.16|299.57|294.17|299.57|294.17|299.56|294.16|6
1643177910000|2022-01-26 06:18:30|299.56|294.16|299.39|293.99|299.58|294.18|299.39|293.99|20
1643177920000|2022-01-26 06:18:40|299.44|294.04|299.42|294.02|299.45|294.05|299.42|294.02|7
1643177930000|2022-01-26 06:18:50|299.41|294.01|299.42|294.02|299.42|294.02|299.4|294|4
1643177940000|2022-01-26 06:19:00|299.41|294.01|299.41|294.01|299.42|294.02|299.36|293.96|18
1643177950000|2022-01-26 06:19:10|299.42|294.02|299.41|294.01|299.42|294.02|299.41|294.01|4
1643177960000|2022-01-26 06:19:20|299.42|294.02|299.43|294.03|299.45|294.05|299.41|294.01|13
1643177970000|2022-01-26 06:19:30|299.45|294.05|299.45|294.05|299.45|294.05|299.44|294.04|5
1643177980000|2022-01-26 06:19:40|299.44|294.04|299.29|293.89|299.44|294.04|299.22|293.82|11
1643177990000|2022-01-26 06:19:50|299.28|293.88|299.24|293.84|299.28|293.88|299.24|293.84|6
1643178000000|2022-01-26 06:20:00|299.25|293.85|299.38|293.98|299.43|294.03|299.25|293.85|14
1643178010000|2022-01-26 06:20:10|299.39|293.99|299.34|293.94|299.5|294.1|299.33|293.93|25
1643178020000|2022-01-26 06:20:20|299.35|293.95|299.34|293.94|299.37|293.97|299.31|293.91|15
1643178030000|2022-01-26 06:20:30|299.31|293.91|299.27|293.87|299.34|293.94|299.27|293.87|15
1643178040000|2022-01-26 06:20:40|299.25|293.85|299.09|293.69|299.25|293.85|299.09|293.69|9
1643178050000|2022-01-26 06:20:50|299.12|293.72|299.07|293.67|299.13|293.73|299.06|293.66|12
1643178060000|2022-01-26 06:21:00|299.06|293.66|299.08|293.68|299.1|293.7|299.06|293.66|6
1643178070000|2022-01-26 06:21:10|299.06|293.66|299.06|293.66|299.07|293.67|299.06|293.66|3
1643178090000|2022-01-26 06:21:30|299.07|293.67|299.06|293.66|299.07|293.67|299.01|293.61|8
1643178100000|2022-01-26 06:21:40|299.01|293.61|299.01|293.61|299.01|293.61|299.01|293.61|1
1643178110000|2022-01-26 06:21:50|298.98|293.58|299.05|293.65|299.1|293.7|298.98|293.58|11
1643178120000|2022-01-26 06:22:00|299.04|293.64|299.03|293.63|299.04|293.64|299.02|293.62|8
1643178130000|2022-01-26 06:22:10|299.04|293.64|299.04|293.64|299.05|293.65|299.04|293.64|3
1643178140000|2022-01-26 06:22:20|299.02|293.62|299.01|293.61|299.05|293.65|299.01|293.61|9
1643178150000|2022-01-26 06:22:30|299.03|293.63|299.06|293.66|299.06|293.66|299.02|293.62|8
1643178160000|2022-01-26 06:22:40|299.07|293.67|299.05|293.65|299.1|293.7|299.05|293.65|11
1643178170000|2022-01-26 06:22:50|299.04|293.64|299.04|293.64|299.09|293.69|298.99|293.59|11
1643178180000|2022-01-26 06:23:00|299.02|293.62|299.04|293.64|299.09|293.69|299.02|293.62|11
1643178190000|2022-01-26 06:23:10|299.06|293.66|299.06|293.66|299.06|293.66|299.06|293.66|1
1643178200000|2022-01-26 06:23:20|299.08|293.68|299.07|293.67|299.08|293.68|299.07|293.67|2
1643178210000|2022-01-26 06:23:30|299.1|293.7|299.2|293.8|299.22|293.82|299.1|293.7|10
1643178220000|2022-01-26 06:23:40|299.21|293.81|299.35|293.95|299.35|293.95|299.2|293.8|18
1643178230000|2022-01-26 06:23:50|299.34|293.94|299.27|293.87|299.35|293.95|299.27|293.87|6
1643178250000|2022-01-26 06:24:10|299.23|293.83|299.21|293.81|299.23|293.83|299.2|293.8|3
1643178260000|2022-01-26 06:24:20|299.2|293.8|299.19|293.79|299.2|293.8|299.18|293.78|6
1643178270000|2022-01-26 06:24:30|299.2|293.8|299.31|293.91|299.31|293.91|299.19|293.79|5
1643178280000|2022-01-26 06:24:40|299.34|293.94|299.34|293.94|299.35|293.95|299.32|293.92|5
1643178290000|2022-01-26 06:24:50|299.26|293.86|299.17|293.77|299.29|293.89|299.16|293.76|9
1643178300000|2022-01-26 06:25:00|299.16|293.76|299.15|293.75|299.16|293.76|299.14|293.74|4
1643178310000|2022-01-26 06:25:10|299.13|293.73|299.11|293.71|299.13|293.73|299.11|293.71|3
1643178320000|2022-01-26 06:25:20|299.1|293.7|299.11|293.71|299.14|293.74|299.06|293.66|7
1643178330000|2022-01-26 06:25:30|299.12|293.72|299.11|293.71|299.13|293.73|299.11|293.71|4
1643178340000|2022-01-26 06:25:40|299.12|293.72|299.08|293.68|299.13|293.73|299.08|293.68|5
1643178350000|2022-01-26 06:25:50|299.1|293.7|299.11|293.71|299.12|293.72|299.09|293.69|7
1643178360000|2022-01-26 06:26:00|299.12|293.72|299.08|293.68|299.13|293.73|299.06|293.66|11
1643178370000|2022-01-26 06:26:10|299.09|293.69|299.1|293.7|299.1|293.7|299.08|293.68|4
1643178380000|2022-01-26 06:26:20|299.09|293.69|299.11|293.71|299.11|293.71|299.09|293.69|3
1643178390000|2022-01-26 06:26:30|299.1|293.7|299.09|293.69|299.12|293.72|299.09|293.69|5
1643178400000|2022-01-26 06:26:40|299.08|293.68|299.02|293.62|299.11|293.71|299.02|293.62|12
1643178410000|2022-01-26 06:26:50|299.01|293.61|298.94|293.54|299.02|293.62|298.94|293.54|13
1643178420000|2022-01-26 06:27:00|298.9|293.5|298.88|293.48|298.98|293.58|298.86|293.46|18
1643178430000|2022-01-26 06:27:10|298.87|293.47|298.7|293.3|298.9|293.5|298.7|293.3|21
1643178440000|2022-01-26 06:27:20|298.69|293.29|298.71|293.31|298.74|293.34|298.65|293.25|30
1643178450000|2022-01-26 06:27:30|298.69|293.29|298.6|293.2|298.73|293.33|298.59|293.19|18
1643178460000|2022-01-26 06:27:40|298.61|293.21|298.6|293.2|298.62|293.22|298.59|293.19|9
1643178470000|2022-01-26 06:27:50|298.62|293.22|298.52|293.12|298.62|293.22|298.52|293.12|15
1643178480000|2022-01-26 06:28:00|298.53|293.13|298.19|292.79|298.53|293.13|298.19|292.79|22
1643178490000|2022-01-26 06:28:10|298.2|292.8|298.28|292.88|298.34|292.94|298.17|292.77|25
1643178500000|2022-01-26 06:28:20|298.22|292.82|298.21|292.81|298.22|292.82|298.17|292.77|10
1643178510000|2022-01-26 06:28:30|298.22|292.82|298.23|292.83|298.23|292.83|298.22|292.82|2
1643178530000|2022-01-26 06:28:50|298.24|292.84|298.2|292.8|298.24|292.84|298.2|292.8|3
1643178540000|2022-01-26 06:29:00|298.18|292.78|298.07|292.67|298.18|292.78|298.07|292.67|9
1643178550000|2022-01-26 06:29:10|298.08|292.68|298.13|292.73|298.13|292.73|298.08|292.68|5
1643178560000|2022-01-26 06:29:20|298.1|292.7|298.11|292.71|298.11|292.71|298.1|292.7|4
1643178570000|2022-01-26 06:29:30|298.06|292.66|298.01|292.61|298.06|292.66|297.98|292.58|15
1643178580000|2022-01-26 06:29:40|298.03|292.63|298.02|292.62|298.03|292.63|297.94|292.54|13
1643178590000|2022-01-26 06:29:50|298.03|292.63|298.01|292.61|298.03|292.63|298.01|292.61|3
1643178600000|2022-01-26 06:30:00|298.02|292.62|298.03|292.63|298.05|292.65|298.01|292.61|19
1643178610000|2022-01-26 06:30:10|298.05|292.65|298.02|292.62|298.05|292.65|298.02|292.62|10
1643178620000|2022-01-26 06:30:20|298.2|292.8|298.54|293.14|298.66|293.26|298.2|292.8|28
1643178630000|2022-01-26 06:30:30|298.56|293.16|298.56|293.16|298.56|293.16|298.51|293.11|13
1643178660000|2022-01-26 06:31:00|298.55|293.15|298.55|293.15|298.56|293.16|298.55|293.15|5
1643178670000|2022-01-26 06:31:10|298.56|293.16|298.6|293.2|298.6|293.2|298.55|293.15|10
1643178690000|2022-01-26 06:31:30|298.66|293.26|298.86|293.46|298.89|293.49|298.66|293.26|11
1643178700000|2022-01-26 06:31:40|298.87|293.47|298.75|293.35|298.92|293.52|298.73|293.33|21
1643178710000|2022-01-26 06:31:50|298.73|293.33|298.53|293.13|298.73|293.33|298.5|293.1|21
1643178720000|2022-01-26 06:32:00|298.5|293.1|298.5|293.1|298.54|293.14|298.43|293.03|19
1643178730000|2022-01-26 06:32:10|298.47|293.07|298.54|293.14|298.64|293.24|298.47|293.07|27
1643178740000|2022-01-26 06:32:20|298.55|293.15|298.55|293.15|298.6|293.2|298.52|293.12|10
1643178750000|2022-01-26 06:32:30|298.54|293.14|298.5|293.1|298.55|293.15|298.5|293.1|12
1643178760000|2022-01-26 06:32:40|298.48|293.08|298.1|292.7|298.48|293.08|298.1|292.7|10
1643178770000|2022-01-26 06:32:50|298.12|292.72|298.06|292.66|298.17|292.77|298.01|292.61|22
1643178780000|2022-01-26 06:33:00|298.07|292.67|298.11|292.71|298.12|292.72|298.06|292.66|9
1643178790000|2022-01-26 06:33:10|298.12|292.72|298.07|292.67|298.19|292.79|298.06|292.66|18
1643178800000|2022-01-26 06:33:20|298.11|292.71|298.19|292.79|298.19|292.79|298.11|292.71|11
1643178810000|2022-01-26 06:33:30|298.2|292.8|298.15|292.75|298.2|292.8|298.15|292.75|5
1643178820000|2022-01-26 06:33:40|298.16|292.76|298.16|292.76|298.16|292.76|298.14|292.74|6
1643178830000|2022-01-26 06:33:50|298.17|292.77|298.16|292.76|298.17|292.77|298.16|292.76|4
1643178840000|2022-01-26 06:34:00|298.17|292.77|298.2|292.8|298.2|292.8|298.16|292.76|13
1643178850000|2022-01-26 06:34:10|298.19|292.79|297.82|292.42|298.19|292.79|297.76|292.36|26
1643178860000|2022-01-26 06:34:20|297.83|292.43|297.75|292.35|298|292.6|297.69|292.29|32
1643178870000|2022-01-26 06:34:30|297.74|292.34|297.86|292.46|297.88|292.48|297.74|292.34|15
1643178880000|2022-01-26 06:34:40|297.83|292.43|297.88|292.48|297.9|292.5|297.77|292.37|26
1643178890000|2022-01-26 06:34:50|297.89|292.49|297.91|292.51|297.91|292.51|297.87|292.47|16
1643178900000|2022-01-26 06:35:00|297.9|292.5|297.83|292.43|297.93|292.53|297.81|292.41|18
1643178910000|2022-01-26 06:35:10|297.8|292.4|297.8|292.4|297.81|292.41|297.76|292.36|13
1643178920000|2022-01-26 06:35:20|297.76|292.36|297.78|292.38|297.8|292.4|297.76|292.36|11
1643178930000|2022-01-26 06:35:30|297.77|292.37|297.84|292.44|297.84|292.44|297.76|292.36|10
1643178940000|2022-01-26 06:35:40|297.83|292.43|297.65|292.25|297.83|292.43|297.65|292.25|17
1643178950000|2022-01-26 06:35:50|297.66|292.26|297.74|292.34|297.75|292.35|297.66|292.26|21
1643178960000|2022-01-26 06:36:00|297.75|292.35|297.77|292.37|297.78|292.38|297.73|292.33|19
1643178970000|2022-01-26 06:36:10|297.78|292.38|297.91|292.51|297.91|292.51|297.77|292.37|13
1643178980000|2022-01-26 06:36:20|297.9|292.5|297.86|292.46|297.9|292.5|297.77|292.37|12
1643178990000|2022-01-26 06:36:30|297.87|292.47|297.89|292.49|297.9|292.5|297.87|292.47|4
1643179000000|2022-01-26 06:36:40|297.9|292.5|297.91|292.51|297.91|292.51|297.9|292.5|2
1643179020000|2022-01-26 06:37:00|297.9|292.5|297.9|292.5|297.91|292.51|297.9|292.5|3
1643179030000|2022-01-26 06:37:10|297.91|292.51|297.91|292.51|297.93|292.53|297.86|292.46|11
1643179040000|2022-01-26 06:37:20|297.9|292.5|297.93|292.53|297.94|292.54|297.89|292.49|12
1643179050000|2022-01-26 06:37:30|297.94|292.54|297.93|292.53|297.95|292.55|297.93|292.53|8
1643179060000|2022-01-26 06:37:40|297.95|292.55|297.9|292.5|297.95|292.55|297.79|292.39|19
1643179070000|2022-01-26 06:37:50|297.81|292.41|297.44|292.04|297.92|292.52|297.44|292.04|17
1643179080000|2022-01-26 06:38:00|297.43|292.03|297.46|292.06|297.5|292.1|297.32|291.92|28
1643179090000|2022-01-26 06:38:10|297.47|292.07|297.57|292.17|297.62|292.22|297.47|292.07|20
1643179100000|2022-01-26 06:38:20|297.62|292.22|297.58|292.18|297.62|292.22|297.57|292.17|3
1643179110000|2022-01-26 06:38:30|297.57|292.17|297.57|292.17|297.57|292.17|297.52|292.12|8
1643179120000|2022-01-26 06:38:40|297.51|292.11|297.48|292.08|297.51|292.11|297.48|292.08|3
1643179130000|2022-01-26 06:38:50|297.47|292.07|297.52|292.12|297.58|292.18|297.46|292.06|13
1643179140000|2022-01-26 06:39:00|297.51|292.11|297.47|292.07|297.52|292.12|297.42|292.02|12
1643179150000|2022-01-26 06:39:10|297.46|292.06|297.44|292.04|297.47|292.07|297.43|292.03|9
1643179160000|2022-01-26 06:39:20|297.45|292.05|297.45|292.05|297.47|292.07|297.45|292.05|7
1643179170000|2022-01-26 06:39:30|297.42|292.02|297.41|292.01|297.42|292.02|297.41|292.01|2
1643179180000|2022-01-26 06:39:40|297.4|292|297.41|292.01|297.43|292.03|297.4|292|6
1643179190000|2022-01-26 06:39:50|297.44|292.04|297.45|292.05|297.45|292.05|297.43|292.03|10
1643179200000|2022-01-26 06:40:00|297.44|292.04|297.46|292.06|297.46|292.06|297.44|292.04|9
1643179210000|2022-01-26 06:40:10|297.47|292.07|297.55|292.15|297.55|292.15|297.47|292.07|11
1643179220000|2022-01-26 06:40:20|297.57|292.17|297.56|292.16|297.57|292.17|297.55|292.15|4
1643179230000|2022-01-26 06:40:30|297.55|292.15|297.53|292.13|297.59|292.19|297.49|292.09|15
1643179240000|2022-01-26 06:40:40|297.52|292.12|297.38|291.98|297.52|292.12|297.38|291.98|6
1643179250000|2022-01-26 06:40:50|297.37|291.97|297.24|291.84|297.38|291.98|297.24|291.84|10
1643179260000|2022-01-26 06:41:00|297.22|291.82|297.26|291.86|297.28|291.88|297.16|291.76|21
1643179270000|2022-01-26 06:41:10|297.25|291.85|297.13|291.73|297.25|291.85|297.11|291.71|18
1643179280000|2022-01-26 06:41:20|297.12|291.72|297.19|291.79|297.2|291.8|297.12|291.72|10
1643179290000|2022-01-26 06:41:30|297.2|291.8|297.21|291.81|297.24|291.84|297.19|291.79|9
1643179300000|2022-01-26 06:41:40|297.2|291.8|297.18|291.78|297.21|291.81|297.18|291.78|8
1643179310000|2022-01-26 06:41:50|297.2|291.8|297.2|291.8|297.34|291.94|297.17|291.77|21
1643179320000|2022-01-26 06:42:00|297.21|291.81|297.22|291.82|297.22|291.82|297.21|291.81|2
1643179330000|2022-01-26 06:42:10|297.23|291.83|297.34|291.94|297.34|291.94|297.22|291.82|8
1643179340000|2022-01-26 06:42:20|297.38|291.98|297.39|291.99|297.39|291.99|297.38|291.98|2
1643179350000|2022-01-26 06:42:30|297.44|292.04|297.5|292.1|297.5|292.1|297.44|292.04|6
1643179360000|2022-01-26 06:42:40|297.51|292.11|297.48|292.08|297.51|292.11|297.47|292.07|9
1643179370000|2022-01-26 06:42:50|297.49|292.09|297.48|292.08|297.49|292.09|297.47|292.07|4
1643179390000|2022-01-26 06:43:10|297.5|292.1|297.5|292.1|297.5|292.1|297.5|292.1|1
1643179400000|2022-01-26 06:43:20|297.47|292.07|297.49|292.09|297.49|292.09|297.47|292.07|12
1643179410000|2022-01-26 06:43:30|297.5|292.1|297.54|292.14|297.58|292.18|297.5|292.1|15
1643179420000|2022-01-26 06:43:40|297.52|292.12|297.52|292.12|297.52|292.12|297.52|292.12|1
1643179430000|2022-01-26 06:43:50|297.55|292.15|297.56|292.16|297.56|292.16|297.54|292.14|8
1643179440000|2022-01-26 06:44:00|297.55|292.15|297.56|292.16|297.56|292.16|297.55|292.15|6
1643179450000|2022-01-26 06:44:10|297.57|292.17|297.57|292.17|297.59|292.19|297.56|292.16|8
1643179460000|2022-01-26 06:44:20|297.55|292.15|297.57|292.17|297.58|292.18|297.55|292.15|6
1643179470000|2022-01-26 06:44:30|297.56|292.16|297.55|292.15|297.56|292.16|297.55|292.15|6
1643179480000|2022-01-26 06:44:40|297.56|292.16|297.56|292.16|297.56|292.16|297.55|292.15|3
1643179500000|2022-01-26 06:45:00|297.57|292.17|297.44|292.04|297.57|292.17|297.42|292.02|9
1643179510000|2022-01-26 06:45:10|297.43|292.03|297.3|291.9|297.43|292.03|297.3|291.9|9
1643179520000|2022-01-26 06:45:20|297.31|291.91|297.37|291.97|297.37|291.97|297.31|291.91|7
1643179530000|2022-01-26 06:45:30|297.38|291.98|297.35|291.95|297.38|291.98|297.35|291.95|4
1643179540000|2022-01-26 06:45:40|297.33|291.93|297.36|291.96|297.36|291.96|297.33|291.93|7
1643179550000|2022-01-26 06:45:50|297.29|291.89|297.21|291.81|297.29|291.89|297.2|291.8|16
1643179560000|2022-01-26 06:46:00|297.19|291.79|297.18|291.78|297.21|291.81|297.17|291.77|5
1643179570000|2022-01-26 06:46:10|297.17|291.77|297.19|291.79|297.2|291.8|297.09|291.69|23
1643179580000|2022-01-26 06:46:20|297.17|291.77|297.19|291.79|297.2|291.8|297.17|291.77|7
1643179590000|2022-01-26 06:46:30|297.2|291.8|297.18|291.78|297.21|291.81|297.18|291.78|9
1643179600000|2022-01-26 06:46:40|297.19|291.79|297.08|291.68|297.19|291.79|297.08|291.68|7
1643179610000|2022-01-26 06:46:50|297.07|291.67|296.98|291.58|297.09|291.69|296.97|291.57|15
1643179620000|2022-01-26 06:47:00|296.96|291.56|297.01|291.61|297.03|291.63|296.96|291.56|17
1643179630000|2022-01-26 06:47:10|297|291.6|297|291.6|297.01|291.61|297|291.6|9
1643179640000|2022-01-26 06:47:20|297.01|291.61|297.01|291.61|297.03|291.63|296.99|291.59|6
1643179650000|2022-01-26 06:47:30|297.02|291.62|297.02|291.62|297.02|291.62|297.01|291.61|3
1643179660000|2022-01-26 06:47:40|297.01|291.61|296.87|291.47|297.01|291.61|296.87|291.47|18
1643179670000|2022-01-26 06:47:50|296.85|291.45|296.85|291.45|296.85|291.45|296.84|291.44|3
1643179680000|2022-01-26 06:48:00|296.87|291.47|296.87|291.47|296.9|291.5|296.87|291.47|6
1643179690000|2022-01-26 06:48:10|296.88|291.48|296.86|291.46|296.88|291.48|296.85|291.45|5
1643179700000|2022-01-26 06:48:20|296.84|291.44|296.77|291.37|296.84|291.44|296.75|291.35|8
1643179710000|2022-01-26 06:48:30|296.79|291.39|296.83|291.43|296.84|291.44|296.79|291.39|5
1643179720000|2022-01-26 06:48:40|296.8|291.4|296.64|291.24|296.83|291.43|296.6|291.2|24
1643179730000|2022-01-26 06:48:50|296.65|291.25|296.56|291.16|296.65|291.25|296.54|291.14|19
1643179740000|2022-01-26 06:49:00|296.57|291.17|296.58|291.18|296.62|291.22|296.55|291.15|10
1643179750000|2022-01-26 06:49:10|296.63|291.23|296.67|291.27|296.73|291.33|296.63|291.23|17
1643179760000|2022-01-26 06:49:20|296.69|291.29|296.68|291.28|296.69|291.29|296.68|291.28|8
1643179770000|2022-01-26 06:49:30|296.69|291.29|296.69|291.29|296.71|291.31|296.69|291.29|7
1643179780000|2022-01-26 06:49:40|296.7|291.3|296.7|291.3|296.7|291.3|296.69|291.29|3
1643179790000|2022-01-26 06:49:50|296.72|291.32|296.72|291.32|296.72|291.32|296.72|291.32|1
1643179810000|2022-01-26 06:50:10|296.76|291.36|296.72|291.32|296.76|291.36|296.7|291.3|10
1643179820000|2022-01-26 06:50:20|296.71|291.31|296.63|291.23|296.71|291.31|296.63|291.23|7
1643179830000|2022-01-26 06:50:30|296.61|291.21|296.66|291.26|296.67|291.27|296.47|291.07|22
1643179840000|2022-01-26 06:50:40|296.67|291.27|296.6|291.2|296.67|291.27|296.54|291.14|17
1643179850000|2022-01-26 06:50:50|296.56|291.16|296.54|291.14|296.6|291.2|296.45|291.05|25
1643179860000|2022-01-26 06:51:00|296.55|291.15|296.54|291.14|296.66|291.26|296.53|291.13|23
1643179870000|2022-01-26 06:51:10|296.56|291.16|296.63|291.23|296.63|291.23|296.54|291.14|22
1643179880000|2022-01-26 06:51:20|296.64|291.24|296.65|291.25|296.66|291.26|296.63|291.23|16
1643179890000|2022-01-26 06:51:30|296.66|291.26|296.64|291.24|296.66|291.26|296.64|291.24|5
1643179900000|2022-01-26 06:51:40|296.65|291.25|296.65|291.25|296.66|291.26|296.65|291.25|3
1643179910000|2022-01-26 06:51:50|296.66|291.26|296.73|291.33|296.73|291.33|296.62|291.22|10
1643179920000|2022-01-26 06:52:00|296.75|291.35|296.59|291.19|296.75|291.35|296.5|291.1|26
1643179930000|2022-01-26 06:52:10|296.6|291.2|296.69|291.29|296.69|291.29|296.59|291.19|16
1643179940000|2022-01-26 06:52:20|296.68|291.28|296.76|291.36|296.77|291.37|296.68|291.28|12
1643179950000|2022-01-26 06:52:30|296.77|291.37|296.67|291.27|296.77|291.37|296.65|291.25|12
1643179960000|2022-01-26 06:52:40|296.66|291.26|296.63|291.23|296.67|291.27|296.63|291.23|5
1643179970000|2022-01-26 06:52:50|296.62|291.22|296.58|291.18|296.62|291.22|296.53|291.13|13
1643179980000|2022-01-26 06:53:00|296.55|291.15|296.66|291.26|296.67|291.27|296.55|291.15|14
1643179990000|2022-01-26 06:53:10|296.67|291.27|296.71|291.31|296.73|291.33|296.67|291.27|13
1643180000000|2022-01-26 06:53:20|296.74|291.34|296.8|291.4|296.85|291.45|296.74|291.34|30
1643180010000|2022-01-26 06:53:30|296.79|291.39|296.78|291.38|296.79|291.39|296.77|291.37|8
1643180020000|2022-01-26 06:53:40|296.8|291.4|296.78|291.38|296.8|291.4|296.78|291.38|8
1643180030000|2022-01-26 06:53:50|296.79|291.39|296.77|291.37|296.79|291.39|296.77|291.37|5
1643180040000|2022-01-26 06:54:00|296.78|291.38|296.77|291.37|296.8|291.4|296.76|291.36|11
1643180050000|2022-01-26 06:54:10|296.78|291.38|296.73|291.33|296.79|291.39|296.7|291.3|16
1643180060000|2022-01-26 06:54:20|296.72|291.32|296.65|291.25|296.72|291.32|296.63|291.23|20
1643180070000|2022-01-26 06:54:30|296.64|291.24|296.65|291.25|296.66|291.26|296.64|291.24|5
1643180080000|2022-01-26 06:54:40|296.64|291.24|296.63|291.23|296.65|291.25|296.62|291.22|6
1643180090000|2022-01-26 06:54:50|296.61|291.21|296.51|291.11|296.61|291.21|296.47|291.07|9
1643180100000|2022-01-26 06:55:00|296.49|291.09|296.47|291.07|296.49|291.09|296.45|291.05|8
1643180110000|2022-01-26 06:55:10|296.48|291.08|296.39|290.99|296.48|291.08|296.39|290.99|16
1643180120000|2022-01-26 06:55:20|296.38|290.98|296.37|290.97|296.39|290.99|296.22|290.82|20
1643180130000|2022-01-26 06:55:30|296.39|290.99|296.37|290.97|296.39|290.99|296.36|290.96|8
1643180140000|2022-01-26 06:55:40|296.34|290.94|296.35|290.95|296.39|290.99|296.32|290.92|20
1643180150000|2022-01-26 06:55:50|296.39|290.99|296.36|290.96|296.39|290.99|296.33|290.93|15
1643180160000|2022-01-26 06:56:00|296.34|290.94|296.51|291.11|296.51|291.11|296.33|290.93|13
1643180170000|2022-01-26 06:56:10|296.53|291.13|296.64|291.24|296.67|291.27|296.52|291.12|18
1643180180000|2022-01-26 06:56:20|296.63|291.23|296.61|291.21|296.63|291.23|296.61|291.21|9
1643180190000|2022-01-26 06:56:30|296.62|291.22|296.56|291.16|296.62|291.22|296.56|291.16|5
1643180200000|2022-01-26 06:56:40|296.55|291.15|296.65|291.25|296.66|291.26|296.51|291.11|12
1643180210000|2022-01-26 06:56:50|296.66|291.26|296.47|291.07|296.67|291.27|296.45|291.05|25
1643180220000|2022-01-26 06:57:00|296.44|291.04|296.46|291.06|296.48|291.08|296.41|291.01|16
1643180230000|2022-01-26 06:57:10|296.45|291.05|296.48|291.08|296.51|291.11|296.39|290.99|22
1643180240000|2022-01-26 06:57:20|296.47|291.07|296.64|291.24|296.68|291.28|296.47|291.07|23
1643180250000|2022-01-26 06:57:30|296.68|291.28|296.62|291.22|296.68|291.28|296.62|291.22|5
1643180260000|2022-01-26 06:57:40|296.64|291.24|296.67|291.27|296.68|291.28|296.63|291.23|26
1643180270000|2022-01-26 06:57:50|296.66|291.26|296.66|291.26|296.67|291.27|296.64|291.24|21
1643180280000|2022-01-26 06:58:00|296.67|291.27|296.56|291.16|296.67|291.27|296.56|291.16|5
1643180290000|2022-01-26 06:58:10|296.58|291.18|296.66|291.26|296.66|291.26|296.56|291.16|8
1643180300000|2022-01-26 06:58:20|296.56|291.16|296.55|291.15|296.66|291.26|296.54|291.14|19
1643180310000|2022-01-26 06:58:30|296.54|291.14|296.55|291.15|296.57|291.17|296.54|291.14|4
1643180320000|2022-01-26 06:58:40|296.54|291.14|296.54|291.14|296.57|291.17|296.53|291.13|9
1643180330000|2022-01-26 06:58:50|296.57|291.17|296.55|291.15|296.58|291.18|296.53|291.13|19
1643180340000|2022-01-26 06:59:00|296.57|291.17|296.67|291.27|296.67|291.27|296.51|291.11|16
1643180350000|2022-01-26 06:59:10|296.63|291.23|296.59|291.19|296.67|291.27|296.59|291.19|20
1643180360000|2022-01-26 06:59:20|296.6|291.2|296.68|291.28|296.7|291.3|296.59|291.19|18
1643180370000|2022-01-26 06:59:30|296.69|291.29|296.7|291.3|296.7|291.3|296.68|291.28|7
1643180380000|2022-01-26 06:59:40|296.68|291.28|296.68|291.28|296.7|291.3|296.68|291.28|9
1643180390000|2022-01-26 06:59:50|296.69|291.29|296.77|291.37|296.77|291.37|296.69|291.29|3
1643180400000|2022-01-26 07:00:00|296.78|291.38|296.8|291.4|296.8|291.4|296.78|291.38|7
1643180410000|2022-01-26 07:00:10|296.78|291.38|296.8|291.4|296.8|291.4|296.78|291.38|5
1643180420000|2022-01-26 07:00:20|296.88|291.48|296.78|291.38|296.88|291.48|296.78|291.38|12
1643180430000|2022-01-26 07:00:30|296.77|291.37|296.76|291.36|296.77|291.37|296.75|291.35|9
1643180440000|2022-01-26 07:00:40|296.74|291.34|296.7|291.3|296.74|291.34|296.69|291.29|13
1643180450000|2022-01-26 07:00:50|296.73|291.33|296.63|291.23|296.73|291.33|296.57|291.17|21
1643180460000|2022-01-26 07:01:00|296.59|291.19|296.54|291.14|296.6|291.2|296.54|291.14|15
1643180470000|2022-01-26 07:01:10|296.53|291.13|296.66|291.26|296.67|291.27|296.53|291.13|23
1643180480000|2022-01-26 07:01:20|296.65|291.25|296.68|291.28|296.69|291.29|296.65|291.25|11
1643180490000|2022-01-26 07:01:30|296.69|291.29|296.78|291.38|296.78|291.38|296.68|291.28|10
1643180500000|2022-01-26 07:01:40|296.77|291.37|296.8|291.4|296.82|291.42|296.77|291.37|9
1643180510000|2022-01-26 07:01:50|296.79|291.39|296.74|291.34|296.79|291.39|296.74|291.34|9
1643180520000|2022-01-26 07:02:00|296.75|291.35|296.67|291.27|296.79|291.39|296.63|291.23|18
1643180530000|2022-01-26 07:02:10|296.66|291.26|296.66|291.26|296.77|291.37|296.64|291.24|21
1643180540000|2022-01-26 07:02:20|296.65|291.25|296.76|291.36|296.77|291.37|296.65|291.25|18
1643180550000|2022-01-26 07:02:30|296.82|291.42|296.55|291.15|296.84|291.44|296.42|291.02|20
1643180560000|2022-01-26 07:02:40|296.51|291.11|296.52|291.12|296.58|291.18|296.47|291.07|16
1643180570000|2022-01-26 07:02:50|296.51|291.11|296.53|291.13|296.53|291.13|296.51|291.11|5
1643180580000|2022-01-26 07:03:00|296.54|291.14|296.62|291.22|296.63|291.23|296.54|291.14|16
1643180590000|2022-01-26 07:03:10|296.64|291.24|296.57|291.17|296.73|291.33|296.52|291.12|21
1643180600000|2022-01-26 07:03:20|296.58|291.18|296.69|291.29|296.73|291.33|296.57|291.17|26
1643180610000|2022-01-26 07:03:30|296.68|291.28|296.69|291.29|296.71|291.31|296.66|291.26|16
1643180620000|2022-01-26 07:03:40|296.68|291.28|296.56|291.16|296.7|291.3|296.56|291.16|11
1643180630000|2022-01-26 07:03:50|296.55|291.15|296.65|291.25|296.66|291.26|296.55|291.15|10
1643180640000|2022-01-26 07:04:00|296.68|291.28|296.66|291.26|296.71|291.31|296.65|291.25|7
1643180650000|2022-01-26 07:04:10|296.67|291.27|296.63|291.23|296.69|291.29|296.63|291.23|9
1643180660000|2022-01-26 07:04:20|296.65|291.25|296.62|291.22|296.66|291.26|296.62|291.22|11
1643180670000|2022-01-26 07:04:30|296.65|291.25|296.68|291.28|296.68|291.28|296.64|291.24|12
1643180680000|2022-01-26 07:04:40|296.67|291.27|296.56|291.16|296.68|291.28|296.56|291.16|12
1643180690000|2022-01-26 07:04:50|296.55|291.15|296.56|291.16|296.57|291.17|296.53|291.13|9
1643180700000|2022-01-26 07:05:00|296.57|291.17|296.6|291.2|296.6|291.2|296.57|291.17|4
1643180710000|2022-01-26 07:05:10|296.63|291.23|296.68|291.28|296.68|291.28|296.63|291.23|7
1643180720000|2022-01-26 07:05:20|296.67|291.27|296.68|291.28|296.73|291.33|296.66|291.26|10
1643180730000|2022-01-26 07:05:30|296.69|291.29|296.64|291.24|296.69|291.29|296.64|291.24|8
1643180740000|2022-01-26 07:05:40|296.65|291.25|296.65|291.25|296.66|291.26|296.63|291.23|7
1643180750000|2022-01-26 07:05:50|296.63|291.23|296.61|291.21|296.63|291.23|296.56|291.16|7
1643180760000|2022-01-26 07:06:00|296.58|291.18|296.59|291.19|296.59|291.19|296.57|291.17|9
1643180770000|2022-01-26 07:06:10|296.58|291.18|296.59|291.19|296.6|291.2|296.57|291.17|22
1643180780000|2022-01-26 07:06:20|296.58|291.18|296.57|291.17|296.6|291.2|296.57|291.17|6
1643180790000|2022-01-26 07:06:30|296.58|291.18|296.58|291.18|296.58|291.18|296.58|291.18|1
1643180800000|2022-01-26 07:06:40|296.59|291.19|296.59|291.19|296.59|291.19|296.57|291.17|8
1643180810000|2022-01-26 07:06:50|296.6|291.2|296.63|291.23|296.66|291.26|296.58|291.18|15
1643180820000|2022-01-26 07:07:00|296.64|291.24|296.67|291.27|296.74|291.34|296.64|291.24|26
1643180830000|2022-01-26 07:07:10|296.66|291.26|296.66|291.26|296.69|291.29|296.65|291.25|8
1643180840000|2022-01-26 07:07:20|296.65|291.25|296.65|291.25|296.68|291.28|296.64|291.24|4
1643180850000|2022-01-26 07:07:30|296.66|291.26|296.64|291.24|296.66|291.26|296.64|291.24|3
1643180860000|2022-01-26 07:07:40|296.66|291.26|296.65|291.25|296.68|291.28|296.62|291.22|11
1643180870000|2022-01-26 07:07:50|296.64|291.24|296.58|291.18|296.65|291.25|296.51|291.11|20
1643180880000|2022-01-26 07:08:00|296.55|291.15|296.62|291.22|296.62|291.22|296.55|291.15|12
1643180890000|2022-01-26 07:08:10|296.63|291.23|296.78|291.38|296.84|291.44|296.63|291.23|13
1643180900000|2022-01-26 07:08:20|296.79|291.39|296.79|291.39|296.85|291.45|296.77|291.37|17
1643180910000|2022-01-26 07:08:30|296.85|291.45|296.86|291.46|296.86|291.46|296.78|291.38|4
1643180920000|2022-01-26 07:08:40|296.8|291.4|296.8|291.4|296.86|291.46|296.78|291.38|11
1643180930000|2022-01-26 07:08:50|296.79|291.39|296.72|291.32|296.84|291.44|296.71|291.31|13
1643180940000|2022-01-26 07:09:00|296.69|291.29|296.72|291.32|296.74|291.34|296.65|291.25|9
1643180950000|2022-01-26 07:09:10|296.68|291.28|296.76|291.36|296.76|291.36|296.66|291.26|14
1643180960000|2022-01-26 07:09:20|296.77|291.37|296.78|291.38|296.8|291.4|296.75|291.35|11
1643180970000|2022-01-26 07:09:30|296.77|291.37|296.86|291.46|296.9|291.5|296.77|291.37|9
1643180980000|2022-01-26 07:09:40|296.84|291.44|296.81|291.41|296.85|291.45|296.8|291.4|17
1643180990000|2022-01-26 07:09:50|296.8|291.4|296.83|291.43|296.83|291.43|296.8|291.4|4
1643181000000|2022-01-26 07:10:00|296.82|291.42|296.82|291.42|296.83|291.43|296.81|291.41|7
1643181010000|2022-01-26 07:10:10|296.81|291.41|296.62|291.22|296.83|291.43|296.61|291.21|16
1643181020000|2022-01-26 07:10:20|296.65|291.25|296.58|291.18|296.65|291.25|296.5|291.1|7
1643181030000|2022-01-26 07:10:30|296.57|291.17|296.58|291.18|296.61|291.21|296.55|291.15|17
1643181040000|2022-01-26 07:10:40|296.57|291.17|296.71|291.31|296.71|291.31|296.57|291.17|24
1643181050000|2022-01-26 07:10:50|296.69|291.29|296.56|291.16|296.69|291.29|296.54|291.14|17
1643181060000|2022-01-26 07:11:00|296.55|291.15|296.59|291.19|296.6|291.2|296.52|291.12|13
1643181070000|2022-01-26 07:11:10|296.6|291.2|296.69|291.29|296.69|291.29|296.6|291.2|6
1643181080000|2022-01-26 07:11:20|296.71|291.31|296.75|291.35|296.75|291.35|296.71|291.31|4
1643181090000|2022-01-26 07:11:30|296.76|291.36|296.76|291.36|296.76|291.36|296.71|291.31|8
1643181100000|2022-01-26 07:11:40|296.74|291.34|296.74|291.34|296.76|291.36|296.74|291.34|3
1643181110000|2022-01-26 07:11:50|296.76|291.36|296.8|291.4|296.8|291.4|296.74|291.34|7
1643181120000|2022-01-26 07:12:00|296.79|291.39|296.83|291.43|296.83|291.43|296.79|291.39|4
1643181130000|2022-01-26 07:12:10|296.81|291.41|296.79|291.39|296.83|291.43|296.77|291.37|13
1643181140000|2022-01-26 07:12:20|296.81|291.41|296.81|291.41|296.81|291.41|296.81|291.41|1
1643181150000|2022-01-26 07:12:30|296.82|291.42|296.75|291.35|296.92|291.52|296.71|291.31|19
1643181160000|2022-01-26 07:12:40|296.71|291.31|296.63|291.23|296.75|291.35|296.63|291.23|11
1643181170000|2022-01-26 07:12:50|296.68|291.28|296.72|291.32|296.72|291.32|296.67|291.27|19
1643181180000|2022-01-26 07:13:00|296.74|291.34|296.69|291.29|296.77|291.37|296.66|291.26|18
1643181190000|2022-01-26 07:13:10|296.67|291.27|296.69|291.29|296.7|291.3|296.66|291.26|11
1643181200000|2022-01-26 07:13:20|296.7|291.3|296.7|291.3|296.71|291.31|296.69|291.29|7
1643181210000|2022-01-26 07:13:30|296.71|291.31|296.71|291.31|296.72|291.32|296.69|291.29|5
1643181220000|2022-01-26 07:13:40|296.72|291.32|296.75|291.35|296.77|291.37|296.72|291.32|7
1643181230000|2022-01-26 07:13:50|296.76|291.36|296.77|291.37|296.78|291.38|296.75|291.35|8
1643181240000|2022-01-26 07:14:00|296.78|291.38|296.84|291.44|296.87|291.47|296.77|291.37|13
1643181250000|2022-01-26 07:14:10|296.87|291.47|296.9|291.5|296.95|291.55|296.84|291.44|19
1643181270000|2022-01-26 07:14:30|296.85|291.45|296.84|291.44|296.85|291.45|296.77|291.37|17
1643181280000|2022-01-26 07:14:40|296.85|291.45|296.87|291.47|296.88|291.48|296.85|291.45|7
1643181290000|2022-01-26 07:14:50|296.88|291.48|296.86|291.46|296.88|291.48|296.85|291.45|6
1643181300000|2022-01-26 07:15:00|296.85|291.45|296.77|291.37|296.85|291.45|296.77|291.37|14
1643181310000|2022-01-26 07:15:10|296.73|291.33|296.65|291.25|296.73|291.33|296.64|291.24|16
1643181320000|2022-01-26 07:15:20|296.64|291.24|296.67|291.27|296.69|291.29|296.64|291.24|16
1643181330000|2022-01-26 07:15:30|296.66|291.26|296.75|291.35|296.76|291.36|296.66|291.26|6
1643181340000|2022-01-26 07:15:40|296.76|291.36|296.78|291.38|296.8|291.4|296.75|291.35|10
1643181350000|2022-01-26 07:15:50|296.79|291.39|296.87|291.47|296.87|291.47|296.78|291.38|6
1643181360000|2022-01-26 07:16:00|296.88|291.48|296.92|291.52|296.94|291.54|296.88|291.48|9
1643181370000|2022-01-26 07:16:10|296.93|291.53|296.92|291.52|296.93|291.53|296.89|291.49|14
1643181380000|2022-01-26 07:16:20|296.93|291.53|296.95|291.55|296.95|291.55|296.91|291.51|12
1643181390000|2022-01-26 07:16:30|296.94|291.54|296.92|291.52|296.95|291.55|296.9|291.5|16
1643181400000|2022-01-26 07:16:40|296.93|291.53|296.93|291.53|296.93|291.53|296.92|291.52|7
1643181410000|2022-01-26 07:16:50|296.92|291.52|297.01|291.61|297.01|291.61|296.92|291.52|5
1643181420000|2022-01-26 07:17:00|297.02|291.62|297.11|291.71|297.12|291.72|297.01|291.61|6
1643181430000|2022-01-26 07:17:10|297.12|291.72|297.12|291.72|297.12|291.72|297.12|291.72|1
1643181440000|2022-01-26 07:17:20|297.14|291.74|297.16|291.76|297.16|291.76|297.14|291.74|2
1643181450000|2022-01-26 07:17:30|297.14|291.74|297.16|291.76|297.18|291.78|297.14|291.74|8
1643181460000|2022-01-26 07:17:40|297.14|291.74|297.4|292|297.4|292|297.14|291.74|12
1643181480000|2022-01-26 07:18:00|297.43|292.03|297.42|292.02|297.43|292.03|297.37|291.97|6
1643181490000|2022-01-26 07:18:10|297.41|292.01|297.4|292|297.44|292.04|297.38|291.98|13
1643181500000|2022-01-26 07:18:20|297.46|292.06|297.45|292.05|297.46|292.06|297.4|292|7
1643181510000|2022-01-26 07:18:30|297.46|292.06|297.53|292.13|297.53|292.13|297.41|292.01|9
1643181520000|2022-01-26 07:18:40|297.5|292.1|297.5|292.1|297.53|292.13|297.45|292.05|9
1643181530000|2022-01-26 07:18:50|297.51|292.11|297.66|292.26|297.66|292.26|297.45|292.05|15
1643181540000|2022-01-26 07:19:00|297.67|292.27|297.67|292.27|297.67|292.27|297.65|292.25|7
1643181550000|2022-01-26 07:19:10|297.68|292.28|297.71|292.31|297.71|292.31|297.68|292.28|3
1643181560000|2022-01-26 07:19:20|297.7|292.3|297.71|292.31|297.73|292.33|297.7|292.3|10
1643181570000|2022-01-26 07:19:30|297.72|292.32|297.71|292.31|297.73|292.33|297.71|292.31|5
1643181580000|2022-01-26 07:19:40|297.7|292.3|297.7|292.3|297.72|292.32|297.7|292.3|3
1643181590000|2022-01-26 07:19:50|297.69|292.29|297.54|292.14|297.69|292.29|297.53|292.13|10
1643181610000|2022-01-26 07:20:10|297.53|292.13|297.7|292.3|297.7|292.3|297.53|292.13|14
1643181620000|2022-01-26 07:20:20|297.71|292.31|297.82|292.42|297.84|292.44|297.71|292.31|7
1643181630000|2022-01-26 07:20:30|297.81|292.41|297.82|292.42|297.83|292.43|297.8|292.4|12
1643181640000|2022-01-26 07:20:40|297.83|292.43|297.79|292.39|297.83|292.43|297.79|292.39|7
1643181650000|2022-01-26 07:20:50|297.8|292.4|297.77|292.37|297.8|292.4|297.77|292.37|8
1643181660000|2022-01-26 07:21:00|297.76|292.36|297.88|292.48|297.88|292.48|297.76|292.36|6
1643181670000|2022-01-26 07:21:10|297.89|292.49|297.99|292.59|297.99|292.59|297.89|292.49|7
1643181680000|2022-01-26 07:21:20|298.01|292.61|297.91|292.51|298.01|292.61|297.87|292.47|13
1643181690000|2022-01-26 07:21:30|297.92|292.52|298.03|292.63|298.03|292.63|297.9|292.5|19
1643181700000|2022-01-26 07:21:40|298|292.6|297.99|292.59|298.03|292.63|297.98|292.58|11
1643181710000|2022-01-26 07:21:50|298.02|292.62|298.05|292.65|298.07|292.67|298.02|292.62|4
1643181720000|2022-01-26 07:22:00|298.06|292.66|298.06|292.66|298.06|292.66|298.05|292.65|3
1643181730000|2022-01-26 07:22:10|298.02|292.62|297.97|292.57|298.02|292.62|297.94|292.54|14
1643181740000|2022-01-26 07:22:20|297.99|292.59|298.01|292.61|298.03|292.63|297.98|292.58|8
1643181750000|2022-01-26 07:22:30|298|292.6|298.01|292.61|298.02|292.62|298|292.6|7
1643181760000|2022-01-26 07:22:40|298.03|292.63|298.06|292.66|298.07|292.67|298.02|292.62|9
1643181770000|2022-01-26 07:22:50|298.05|292.65|298.07|292.67|298.07|292.67|298.03|292.63|4
1643181780000|2022-01-26 07:23:00|298.03|292.63|298.06|292.66|298.09|292.69|298.03|292.63|11
1643181790000|2022-01-26 07:23:10|298.09|292.69|297.99|292.59|298.09|292.69|297.98|292.58|8
1643181800000|2022-01-26 07:23:20|297.98|292.58|297.98|292.58|297.98|292.58|297.98|292.58|1
1643181810000|2022-01-26 07:23:30|297.97|292.57|297.96|292.56|297.97|292.57|297.96|292.56|2
1643181820000|2022-01-26 07:23:40|297.97|292.57|297.98|292.58|298.02|292.62|297.97|292.57|11
1643181840000|2022-01-26 07:24:00|297.95|292.55|297.84|292.44|297.95|292.55|297.84|292.44|12
1643181850000|2022-01-26 07:24:10|297.88|292.48|297.84|292.44|297.88|292.48|297.84|292.44|2
1643181860000|2022-01-26 07:24:20|297.88|292.48|297.82|292.42|297.88|292.48|297.82|292.42|5
1643181870000|2022-01-26 07:24:30|297.86|292.46|297.82|292.42|297.86|292.46|297.82|292.42|4
1643181890000|2022-01-26 07:24:50|297.81|292.41|297.71|292.31|297.81|292.41|297.71|292.31|6
1643181900000|2022-01-26 07:25:00|297.72|292.32|297.85|292.45|297.85|292.45|297.72|292.32|6
1643181910000|2022-01-26 07:25:10|297.8|292.4|297.8|292.4|297.85|292.45|297.79|292.39|7
1643181920000|2022-01-26 07:25:20|297.79|292.39|297.81|292.41|297.85|292.45|297.79|292.39|6
1643181930000|2022-01-26 07:25:30|297.8|292.4|297.77|292.37|297.8|292.4|297.77|292.37|7
1643181940000|2022-01-26 07:25:40|297.74|292.34|297.35|291.95|297.74|292.34|297.35|291.95|6
1643181950000|2022-01-26 07:25:50|297.32|291.92|297.32|291.92|297.32|291.92|297.31|291.91|5
1643181960000|2022-01-26 07:26:00|297.31|291.91|297.26|291.86|297.31|291.91|297.25|291.85|8
1643181970000|2022-01-26 07:26:10|297.19|291.79|297.29|291.89|297.29|291.89|297.18|291.78|13
1643181980000|2022-01-26 07:26:20|297.28|291.88|297.37|291.97|297.37|291.97|297.24|291.84|10
1643181990000|2022-01-26 07:26:30|297.31|291.91|297.4|292|297.4|292|297.31|291.91|15
1643182000000|2022-01-26 07:26:40|297.42|292.02|297.51|292.11|297.55|292.15|297.4|292|14
1643182010000|2022-01-26 07:26:50|297.53|292.13|297.39|291.99|297.53|292.13|297.38|291.98|8
1643182020000|2022-01-26 07:27:00|297.42|292.02|297.47|292.07|297.53|292.13|297.39|291.99|18
1643182030000|2022-01-26 07:27:10|297.48|292.08|297.55|292.15|297.55|292.15|297.48|292.08|3
1643182040000|2022-01-26 07:27:20|297.47|292.07|297.49|292.09|297.53|292.13|297.47|292.07|11
1643182050000|2022-01-26 07:27:30|297.51|292.11|297.45|292.05|297.52|292.12|297.41|292.01|16
1643182060000|2022-01-26 07:27:40|297.41|292.01|297.38|291.98|297.45|292.05|297.38|291.98|10
1643182070000|2022-01-26 07:27:50|297.45|292.05|297.48|292.08|297.49|292.09|297.38|291.98|11
1643182080000|2022-01-26 07:28:00|297.47|292.07|297.45|292.05|297.52|292.12|297.43|292.03|17
1643182090000|2022-01-26 07:28:10|297.46|292.06|297.44|292.04|297.46|292.06|297.44|292.04|3
1643182110000|2022-01-26 07:28:30|297.48|292.08|296.95|291.55|297.48|292.08|296.88|291.48|18
1643182120000|2022-01-26 07:28:40|296.91|291.51|296.81|291.41|296.91|291.51|296.76|291.36|19
1643182130000|2022-01-26 07:28:50|296.79|291.39|296.77|291.37|296.8|291.4|296.77|291.37|8
1643182140000|2022-01-26 07:29:00|296.78|291.38|296.82|291.42|296.82|291.42|296.78|291.38|14
1643182150000|2022-01-26 07:29:10|296.81|291.41|296.87|291.47|296.87|291.47|296.81|291.41|2
1643182160000|2022-01-26 07:29:20|296.9|291.5|296.88|291.48|296.93|291.53|296.86|291.46|14
1643182170000|2022-01-26 07:29:30|296.93|291.53|296.88|291.48|296.93|291.53|296.86|291.46|5
1643182180000|2022-01-26 07:29:40|296.93|291.53|297.32|291.92|297.33|291.93|296.88|291.48|13
1643182190000|2022-01-26 07:29:50|297.93|292.53|297.78|292.38|298.02|292.62|297.72|292.32|17
1643182200000|2022-01-26 07:30:00|297.76|292.36|298.09|292.69|298.09|292.69|297.62|292.22|14
1643182210000|2022-01-26 07:30:10|298.13|292.73|298.18|292.78|298.21|292.81|298.06|292.66|21
1643182220000|2022-01-26 07:30:20|298.21|292.81|298.2|292.8|298.23|292.83|298.19|292.79|11
1643182230000|2022-01-26 07:30:30|298.22|292.82|298.21|292.81|298.26|292.86|298.21|292.81|12
1643182240000|2022-01-26 07:30:40|298.22|292.82|298.19|292.79|298.22|292.82|298.19|292.79|9
1643182250000|2022-01-26 07:30:50|298.2|292.8|298.11|292.71|298.2|292.8|298.09|292.69|11
1643182260000|2022-01-26 07:31:00|298.1|292.7|298.11|292.71|298.15|292.75|298.1|292.7|13
1643182270000|2022-01-26 07:31:10|298.1|292.7|298.26|292.86|298.26|292.86|298.1|292.7|19
1643182280000|2022-01-26 07:31:20|298.32|292.92|298.29|292.89|298.36|292.96|298.26|292.86|27
1643182290000|2022-01-26 07:31:30|298.43|293.03|298.5|293.1|298.51|293.11|298.41|293.01|19
1643182300000|2022-01-26 07:31:40|298.49|293.09|298.52|293.12|298.55|293.15|298.49|293.09|10
1643182310000|2022-01-26 07:31:50|298.55|293.15|298.41|293.01|298.55|293.15|298.39|292.99|11
1643182320000|2022-01-26 07:32:00|298.42|293.02|298.53|293.13|298.54|293.14|298.42|293.02|14
1643182330000|2022-01-26 07:32:10|298.54|293.14|298.53|293.13|298.54|293.14|298.53|293.13|2
1643182340000|2022-01-26 07:32:20|298.55|293.15|298.41|293.01|298.55|293.15|298.38|292.98|13
1643182350000|2022-01-26 07:32:30|298.43|293.03|298.48|293.08|298.48|293.08|298.41|293.01|7
1643182360000|2022-01-26 07:32:40|298.49|293.09|298.49|293.09|298.49|293.09|298.49|293.09|1
1643182370000|2022-01-26 07:32:50|298.48|293.08|298.46|293.06|298.48|293.08|298.45|293.05|8
1643182380000|2022-01-26 07:33:00|298.44|293.04|298.46|293.06|298.46|293.06|298.44|293.04|2
1643182390000|2022-01-26 07:33:10|298.48|293.08|298.47|293.07|298.48|293.08|298.45|293.05|4
1643182400000|2022-01-26 07:33:20|298.45|293.05|298.45|293.05|298.48|293.08|298.4|293|19
1643182410000|2022-01-26 07:33:30|298.44|293.04|298.38|292.98|298.46|293.06|298.37|292.97|13
1643182420000|2022-01-26 07:33:40|298.39|292.99|298.39|292.99|298.43|293.03|298.39|292.99|8
1643182430000|2022-01-26 07:33:50|298.38|292.98|298.41|293.01|298.41|293.01|298.38|292.98|4
1643182440000|2022-01-26 07:34:00|298.39|292.99|298.27|292.87|298.39|292.99|298.27|292.87|13
1643182450000|2022-01-26 07:34:10|298.28|292.88|298.27|292.87|298.29|292.89|298.27|292.87|5
1643182460000|2022-01-26 07:34:20|298.29|292.89|298.29|292.89|298.29|292.89|298.29|292.89|1
1643182470000|2022-01-26 07:34:30|298.28|292.88|298.4|293|298.4|293|298.2|292.8|14
1643182480000|2022-01-26 07:34:40|298.41|293.01|298.46|293.06|298.48|293.08|298.41|293.01|15
1643182490000|2022-01-26 07:34:50|298.47|293.07|298.47|293.07|298.48|293.08|298.47|293.07|3
1643182500000|2022-01-26 07:35:00|298.44|293.04|298.42|293.02|298.44|293.04|298.42|293.02|2
1643182510000|2022-01-26 07:35:10|298.39|292.99|298.32|292.92|298.39|292.99|298.32|292.92|8
1643182530000|2022-01-26 07:35:30|298.33|292.93|298.36|292.96|298.36|292.96|298.31|292.91|4
1643182540000|2022-01-26 07:35:40|298.37|292.97|298.35|292.95|298.39|292.99|298.35|292.95|7
1643182550000|2022-01-26 07:35:50|298.37|292.97|298.35|292.95|298.42|293.02|298.32|292.92|16
1643182560000|2022-01-26 07:36:00|298.34|292.94|298.33|292.93|298.34|292.94|298.32|292.92|10
1643182570000|2022-01-26 07:36:10|298.37|292.97|298.34|292.94|298.37|292.97|298.32|292.92|17
1643182580000|2022-01-26 07:36:20|298.35|292.95|298.3|292.9|298.35|292.95|298.3|292.9|5
1643182590000|2022-01-26 07:36:30|298.26|292.86|298.13|292.73|298.26|292.86|298.11|292.71|13
1643182600000|2022-01-26 07:36:40|298.11|292.71|298.12|292.72|298.13|292.73|298.11|292.71|9
1643182610000|2022-01-26 07:36:50|298.14|292.74|298.11|292.71|298.15|292.75|298.09|292.69|14
1643182620000|2022-01-26 07:37:00|298.1|292.7|298.08|292.68|298.14|292.74|298.08|292.68|12
1643182630000|2022-01-26 07:37:10|298.09|292.69|298.03|292.63|298.09|292.69|298.03|292.63|6
1643182640000|2022-01-26 07:37:20|298.02|292.62|298.06|292.66|298.06|292.66|297.97|292.57|10
1643182650000|2022-01-26 07:37:30|298.05|292.65|298.12|292.72|298.16|292.76|298.05|292.65|11
1643182660000|2022-01-26 07:37:40|298.13|292.73|298.2|292.8|298.2|292.8|298.12|292.72|14
1643182670000|2022-01-26 07:37:50|298.21|292.81|298.14|292.74|298.28|292.88|298.14|292.74|16
1643182680000|2022-01-26 07:38:00|298.15|292.75|298.07|292.67|298.15|292.75|298.06|292.66|9
1643182690000|2022-01-26 07:38:10|298.06|292.66|298.06|292.66|298.06|292.66|298.06|292.66|1
1643182700000|2022-01-26 07:38:20|298.07|292.67|298.13|292.73|298.13|292.73|298.07|292.67|7
1643182710000|2022-01-26 07:38:30|298.14|292.74|298.19|292.79|298.19|292.79|298.12|292.72|13
1643182720000|2022-01-26 07:38:40|298.14|292.74|298.38|292.98|298.38|292.98|298.14|292.74|13
1643182730000|2022-01-26 07:38:50|298.36|292.96|298.34|292.94|298.37|292.97|298.33|292.93|9
1643182740000|2022-01-26 07:39:00|298.33|292.93|298.34|292.94|298.34|292.94|298.31|292.91|7
1643182750000|2022-01-26 07:39:10|298.35|292.95|298.34|292.94|298.35|292.95|298.34|292.94|4
1643182760000|2022-01-26 07:39:20|298.35|292.95|298.34|292.94|298.35|292.95|298.34|292.94|2
1643182770000|2022-01-26 07:39:30|298.32|292.92|298.27|292.87|298.32|292.92|298.26|292.86|6
1643182780000|2022-01-26 07:39:40|298.28|292.88|298.24|292.84|298.29|292.89|298.23|292.83|9
1643182790000|2022-01-26 07:39:50|298.23|292.83|298.15|292.75|298.23|292.83|298.14|292.74|9
1643182800000|2022-01-26 07:40:00|298.13|292.73|298.04|292.64|298.13|292.73|298.04|292.64|6
1643182810000|2022-01-26 07:40:10|298.03|292.63|298.02|292.62|298.04|292.64|298.02|292.62|5
1643182820000|2022-01-26 07:40:20|298.01|292.61|297.9|292.5|298.04|292.64|297.89|292.49|15
1643182830000|2022-01-26 07:40:30|297.85|292.45|297.85|292.45|297.85|292.45|297.85|292.45|1
1643182840000|2022-01-26 07:40:40|297.83|292.43|297.75|292.35|297.83|292.43|297.73|292.33|14
1643182850000|2022-01-26 07:40:50|297.74|292.34|297.75|292.35|297.77|292.37|297.73|292.33|11
1643182860000|2022-01-26 07:41:00|297.77|292.37|297.78|292.38|297.78|292.38|297.74|292.34|10
1643182870000|2022-01-26 07:41:10|297.79|292.39|297.93|292.53|297.93|292.53|297.79|292.39|10
1643182880000|2022-01-26 07:41:20|297.92|292.52|297.95|292.55|297.95|292.55|297.92|292.52|3
1643182900000|2022-01-26 07:41:40|297.94|292.54|297.94|292.54|297.94|292.54|297.94|292.54|1
1643182910000|2022-01-26 07:41:50|297.95|292.55|297.95|292.55|297.95|292.55|297.95|292.55|1
1643182920000|2022-01-26 07:42:00|297.93|292.53|297.94|292.54|297.95|292.55|297.9|292.5|16
1643182930000|2022-01-26 07:42:10|297.95|292.55|297.94|292.54|297.95|292.55|297.92|292.52|16
1643182940000|2022-01-26 07:42:20|297.96|292.56|298.1|292.7|298.1|292.7|297.96|292.56|20
1643182950000|2022-01-26 07:42:30|298.11|292.71|298.13|292.73|298.16|292.76|298.1|292.7|21
1643182960000|2022-01-26 07:42:40|298.14|292.74|298.2|292.8|298.21|292.81|298.14|292.74|5
1643182970000|2022-01-26 07:42:50|298.19|292.79|298.18|292.78|298.19|292.79|298.18|292.78|2
1643182980000|2022-01-26 07:43:00|298.19|292.79|298.25|292.85|298.26|292.86|298.18|292.78|8
1643182990000|2022-01-26 07:43:10|298.23|292.83|298.08|292.68|298.23|292.83|298.07|292.67|22
1643183000000|2022-01-26 07:43:20|298.07|292.67|298.04|292.64|298.08|292.68|298.04|292.64|12
1643183010000|2022-01-26 07:43:30|298.05|292.65|298.2|292.8|298.22|292.82|298.05|292.65|14
1643183020000|2022-01-26 07:43:40|298.22|292.82|298.22|292.82|298.22|292.82|298.2|292.8|6
1643183030000|2022-01-26 07:43:50|298.29|292.89|298.28|292.88|298.29|292.89|298.28|292.88|4
1643183040000|2022-01-26 07:44:00|298.29|292.89|298.2|292.8|298.29|292.89|298.2|292.8|6
1643183050000|2022-01-26 07:44:10|298.19|292.79|298.2|292.8|298.24|292.84|298.19|292.79|10
1643183060000|2022-01-26 07:44:20|298.21|292.81|298.21|292.81|298.21|292.81|298.2|292.8|3
1643183070000|2022-01-26 07:44:30|298.2|292.8|298.18|292.78|298.22|292.82|298.16|292.76|14
1643183080000|2022-01-26 07:44:40|298.17|292.77|298.19|292.79|298.19|292.79|298.17|292.77|5
1643183090000|2022-01-26 07:44:50|298.18|292.78|298.18|292.78|298.18|292.78|298.18|292.78|1
1643183100000|2022-01-26 07:45:00|298.19|292.79|298.17|292.77|298.19|292.79|298.17|292.77|3
1643183110000|2022-01-26 07:45:10|298.16|292.76|298.07|292.67|298.17|292.77|298.07|292.67|9
1643183120000|2022-01-26 07:45:20|298.08|292.68|298.09|292.69|298.09|292.69|298.08|292.68|4
1643183130000|2022-01-26 07:45:30|298.1|292.7|297.97|292.57|298.1|292.7|297.97|292.57|12
1643183140000|2022-01-26 07:45:40|297.96|292.56|297.97|292.57|297.97|292.57|297.96|292.56|4
1643183150000|2022-01-26 07:45:50|297.96|292.56|297.95|292.55|297.97|292.57|297.95|292.55|3
1643183160000|2022-01-26 07:46:00|297.88|292.48|297.86|292.46|297.88|292.48|297.86|292.46|5
1643183170000|2022-01-26 07:46:10|297.84|292.44|297.84|292.44|297.84|292.44|297.84|292.44|1
1643183180000|2022-01-26 07:46:20|297.85|292.45|297.79|292.39|297.85|292.45|297.78|292.38|5
1643183190000|2022-01-26 07:46:30|297.77|292.37|297.78|292.38|297.78|292.38|297.76|292.36|3
1643183200000|2022-01-26 07:46:40|297.77|292.37|297.77|292.37|297.78|292.38|297.77|292.37|3
1643183210000|2022-01-26 07:46:50|297.78|292.38|297.77|292.37|297.78|292.38|297.76|292.36|3
1643183220000|2022-01-26 07:47:00|297.76|292.36|297.76|292.36|297.76|292.36|297.75|292.35|3
1643183230000|2022-01-26 07:47:10|297.77|292.37|297.79|292.39|297.79|292.39|297.74|292.34|6
1643183240000|2022-01-26 07:47:20|297.8|292.4|297.81|292.41|297.81|292.41|297.8|292.4|4
1643183250000|2022-01-26 07:47:30|297.8|292.4|297.81|292.41|297.81|292.41|297.8|292.4|6
1643183260000|2022-01-26 07:47:40|297.83|292.43|297.91|292.51|297.91|292.51|297.82|292.42|12
1643183270000|2022-01-26 07:47:50|297.9|292.5|297.89|292.49|297.9|292.5|297.88|292.48|4
1643183280000|2022-01-26 07:48:00|297.88|292.48|297.89|292.49|297.89|292.49|297.88|292.48|2
1643183290000|2022-01-26 07:48:10|297.9|292.5|298.06|292.66|298.11|292.71|297.9|292.5|15
1643183300000|2022-01-26 07:48:20|298.05|292.65|298.08|292.68|298.08|292.68|298.04|292.64|5
1643183310000|2022-01-26 07:48:30|298.07|292.67|298.15|292.75|298.16|292.76|298.07|292.67|14
1643183320000|2022-01-26 07:48:40|298.16|292.76|298.21|292.81|298.21|292.81|298.16|292.76|8
1643183330000|2022-01-26 07:48:50|298.2|292.8|298.19|292.79|298.2|292.8|298.19|292.79|2
1643183340000|2022-01-26 07:49:00|298.16|292.76|298.05|292.65|298.16|292.76|298.05|292.65|8
1643183350000|2022-01-26 07:49:10|298.04|292.64|297.93|292.53|298.04|292.64|297.92|292.52|10
1643183360000|2022-01-26 07:49:20|297.92|292.52|297.91|292.51|297.93|292.53|297.9|292.5|7
1643183370000|2022-01-26 07:49:30|297.9|292.5|297.9|292.5|297.9|292.5|297.88|292.48|6
1643183380000|2022-01-26 07:49:40|297.89|292.49|297.9|292.5|297.9|292.5|297.89|292.49|4
1643183390000|2022-01-26 07:49:50|297.85|292.45|297.79|292.39|297.85|292.45|297.78|292.38|11
1643183400000|2022-01-26 07:50:00|297.8|292.4|297.98|292.58|297.98|292.58|297.8|292.4|16
1643183410000|2022-01-26 07:50:10|297.97|292.57|297.94|292.54|297.98|292.58|297.94|292.54|9
1643183420000|2022-01-26 07:50:20|297.93|292.53|297.95|292.55|297.95|292.55|297.93|292.53|7
1643183430000|2022-01-26 07:50:30|297.96|292.56|297.82|292.42|297.96|292.56|297.82|292.42|8
1643183440000|2022-01-26 07:50:40|297.83|292.43|297.8|292.4|297.84|292.44|297.77|292.37|8
1643183450000|2022-01-26 07:50:50|297.82|292.42|297.82|292.42|297.85|292.45|297.82|292.42|3
1643183460000|2022-01-26 07:51:00|297.84|292.44|297.75|292.35|297.84|292.44|297.75|292.35|4
1643183470000|2022-01-26 07:51:10|297.76|292.36|297.59|292.19|297.77|292.37|297.59|292.19|9
1643183480000|2022-01-26 07:51:20|297.6|292.2|297.63|292.23|297.63|292.23|297.6|292.2|11
1643183490000|2022-01-26 07:51:30|297.61|292.21|297.57|292.17|297.63|292.23|297.57|292.17|5
1643183500000|2022-01-26 07:51:40|297.58|292.18|297.39|291.99|297.58|292.18|297.39|291.99|21
1643183510000|2022-01-26 07:51:50|297.38|291.98|297.37|291.97|297.38|291.98|297.37|291.97|6
1643183520000|2022-01-26 07:52:00|297.38|291.98|297.57|292.17|297.58|292.18|297.38|291.98|20
1643183530000|2022-01-26 07:52:10|297.56|292.16|297.59|292.19|297.59|292.19|297.56|292.16|6
1643183540000|2022-01-26 07:52:20|297.58|292.18|297.59|292.19|297.59|292.19|297.58|292.18|2
1643183550000|2022-01-26 07:52:30|297.57|292.17|297.56|292.16|297.57|292.17|297.54|292.14|10
1643183560000|2022-01-26 07:52:40|297.55|292.15|297.56|292.16|297.56|292.16|297.55|292.15|4
1643183570000|2022-01-26 07:52:50|297.55|292.15|297.52|292.12|297.55|292.15|297.52|292.12|10
1643183580000|2022-01-26 07:53:00|297.53|292.13|297.46|292.06|297.53|292.13|297.39|291.99|15
1643183590000|2022-01-26 07:53:10|297.52|292.12|297.45|292.05|297.52|292.12|297.39|291.99|12
1643183600000|2022-01-26 07:53:20|297.41|292.01|297.39|291.99|297.41|292.01|297.39|291.99|6
1643183610000|2022-01-26 07:53:30|297.47|292.07|297.57|292.17|297.58|292.18|297.47|292.07|8
1643183620000|2022-01-26 07:53:40|297.59|292.19|297.53|292.13|297.59|292.19|297.53|292.13|14
1643183630000|2022-01-26 07:53:50|297.55|292.15|297.62|292.22|297.63|292.23|297.53|292.13|10
1643183640000|2022-01-26 07:54:00|297.63|292.23|297.6|292.2|297.63|292.23|297.59|292.19|5
1643183650000|2022-01-26 07:54:10|297.62|292.22|297.62|292.22|297.62|292.22|297.62|292.22|1
1643183660000|2022-01-26 07:54:20|297.63|292.23|297.66|292.26|297.66|292.26|297.62|292.22|5
1643183670000|2022-01-26 07:54:30|297.67|292.27|297.76|292.36|297.76|292.36|297.67|292.27|5
1643183680000|2022-01-26 07:54:40|297.81|292.41|297.91|292.51|297.91|292.51|297.81|292.41|6
1643183690000|2022-01-26 07:54:50|297.95|292.55|297.84|292.44|297.95|292.55|297.81|292.41|13
1643183700000|2022-01-26 07:55:00|297.83|292.43|297.81|292.41|297.83|292.43|297.81|292.41|4
1643183710000|2022-01-26 07:55:10|297.79|292.39|297.66|292.26|297.79|292.39|297.66|292.26|14
1643183720000|2022-01-26 07:55:20|297.67|292.27|297.63|292.23|297.67|292.27|297.55|292.15|18
1643183740000|2022-01-26 07:55:40|297.6|292.2|297.62|292.22|297.64|292.24|297.6|292.2|14
1643183750000|2022-01-26 07:55:50|297.63|292.23|297.54|292.14|297.63|292.23|297.54|292.14|10
1643183760000|2022-01-26 07:56:00|297.55|292.15|297.59|292.19|297.61|292.21|297.55|292.15|7
1643183780000|2022-01-26 07:56:20|297.6|292.2|297.51|292.11|297.6|292.2|297.51|292.11|3
1643183790000|2022-01-26 07:56:30|297.53|292.13|297.53|292.13|297.53|292.13|297.53|292.13|1
1643183800000|2022-01-26 07:56:40|297.51|292.11|297.55|292.15|297.56|292.16|297.51|292.11|8
1643183810000|2022-01-26 07:56:50|297.53|292.13|297.6|292.2|297.6|292.2|297.53|292.13|12
1643183820000|2022-01-26 07:57:00|297.61|292.21|297.86|292.46|297.86|292.46|297.61|292.21|20
1643183830000|2022-01-26 07:57:10|297.85|292.45|297.88|292.48|297.89|292.49|297.85|292.45|10
1643183840000|2022-01-26 07:57:20|297.92|292.52|297.89|292.49|297.93|292.53|297.89|292.49|7
1643183850000|2022-01-26 07:57:30|297.91|292.51|297.91|292.51|297.92|292.52|297.91|292.51|3
1643183860000|2022-01-26 07:57:40|297.87|292.47|297.91|292.51|297.93|292.53|297.86|292.46|9
1643183870000|2022-01-26 07:57:50|297.92|292.52|297.85|292.45|297.92|292.52|297.85|292.45|10
1643183880000|2022-01-26 07:58:00|297.86|292.46|297.79|292.39|297.86|292.46|297.79|292.39|7
1643183890000|2022-01-26 07:58:10|297.78|292.38|297.92|292.52|297.92|292.52|297.77|292.37|14
1643183900000|2022-01-26 07:58:20|297.93|292.53|297.95|292.55|297.95|292.55|297.92|292.52|7
1643183910000|2022-01-26 07:58:30|297.96|292.56|297.91|292.51|297.98|292.58|297.9|292.5|13
1643183920000|2022-01-26 07:58:40|297.92|292.52|297.95|292.55|297.97|292.57|297.92|292.52|4
1643183930000|2022-01-26 07:58:50|297.98|292.58|297.98|292.58|297.98|292.58|297.98|292.58|1
1643183940000|2022-01-26 07:59:00|297.95|292.55|297.9|292.5|297.95|292.55|297.89|292.49|12
1643183950000|2022-01-26 07:59:10|297.89|292.49|297.94|292.54|297.94|292.54|297.89|292.49|6
1643183960000|2022-01-26 07:59:20|297.9|292.5|297.9|292.5|297.92|292.52|297.9|292.5|5
1643183970000|2022-01-26 07:59:30|297.91|292.51|297.94|292.54|297.95|292.55|297.91|292.51|12
1643183980000|2022-01-26 07:59:40|297.95|292.55|297.75|292.35|297.95|292.55|297.75|292.35|18
1643183990000|2022-01-26 07:59:50|297.76|292.36|297.88|292.48|297.92|292.52|297.76|292.36|16
1643184000000|2022-01-26 08:00:00|297.87|292.47|297.9|292.5|297.91|292.51|297.86|292.46|11
1643184010000|2022-01-26 08:00:10|297.86|292.46|297.86|292.46|297.87|292.47|297.84|292.44|11
1643184020000|2022-01-26 08:00:20|297.87|292.47|297.87|292.47|297.87|292.47|297.86|292.46|3
1643184030000|2022-01-26 08:00:30|297.88|292.48|298.1|292.7|298.1|292.7|297.87|292.47|12
1643184040000|2022-01-26 08:00:40|298.11|292.71|298.13|292.73|298.17|292.77|298.1|292.7|7
1643184050000|2022-01-26 08:00:50|298.16|292.76|298.47|293.07|298.48|293.08|298.16|292.76|17
1643184060000|2022-01-26 08:01:00|298.46|293.06|298.3|292.9|298.48|293.08|298.3|292.9|10
1643184070000|2022-01-26 08:01:10|298.31|292.91|298.42|293.02|298.42|293.02|298.31|292.91|7
1643184080000|2022-01-26 08:01:20|298.43|293.03|298.42|293.02|298.43|293.03|298.42|293.02|2
1643184090000|2022-01-26 08:01:30|298.37|292.97|298.35|292.95|298.37|292.97|298.34|292.94|5
1643184100000|2022-01-26 08:01:40|298.36|292.96|298.37|292.97|298.41|293.01|298.36|292.96|9
1643184110000|2022-01-26 08:01:50|298.38|292.98|298.54|293.14|298.56|293.16|298.38|292.98|12
1643184120000|2022-01-26 08:02:00|298.55|293.15|298.62|293.22|298.66|293.26|298.55|293.15|6
1643184130000|2022-01-26 08:02:10|298.72|293.32|298.99|293.59|299.07|293.67|298.72|293.32|20
1643184140000|2022-01-26 08:02:20|299.01|293.61|299.02|293.62|299.04|293.64|298.96|293.56|13
1643184150000|2022-01-26 08:02:30|299.03|293.63|299.1|293.7|299.1|293.7|299.03|293.63|4
1643184160000|2022-01-26 08:02:40|299.09|293.69|298.98|293.58|299.1|293.7|298.98|293.58|13
1643184170000|2022-01-26 08:02:50|298.99|293.59|298.99|293.59|299.04|293.64|298.98|293.58|9
1643184180000|2022-01-26 08:03:00|298.94|293.54|298.98|293.58|298.98|293.58|298.92|293.52|6
1643184190000|2022-01-26 08:03:10|298.99|293.59|299.21|293.81|299.22|293.82|298.99|293.59|14
1643184200000|2022-01-26 08:03:20|299.22|293.82|299.19|293.79|299.23|293.83|299.17|293.77|18
1643184210000|2022-01-26 08:03:30|299.2|293.8|299.17|293.77|299.22|293.82|299.17|293.77|9
1643184220000|2022-01-26 08:03:40|299.12|293.72|299.11|293.71|299.12|293.72|299.06|293.66|11
1643184230000|2022-01-26 08:03:50|299.13|293.73|299.24|293.84|299.24|293.84|299.13|293.73|6
1643184240000|2022-01-26 08:04:00|299.25|293.85|299.23|293.83|299.25|293.85|299.22|293.82|12
1643184250000|2022-01-26 08:04:10|299.22|293.82|299.12|293.72|299.24|293.84|299.11|293.71|17
1643184260000|2022-01-26 08:04:20|299.15|293.75|299.03|293.63|299.15|293.75|298.99|293.59|17
1643184270000|2022-01-26 08:04:30|299.04|293.64|299.11|293.71|299.13|293.73|299.04|293.64|13
1643184280000|2022-01-26 08:04:40|299.14|293.74|299.19|293.79|299.22|293.82|299.13|293.73|16
1643184290000|2022-01-26 08:04:50|299.2|293.8|299.23|293.83|299.23|293.83|299.19|293.79|6
1643184300000|2022-01-26 08:05:00|299.2|293.8|299.21|293.81|299.21|293.81|299.17|293.77|9
1643184310000|2022-01-26 08:05:10|299.19|293.79|299.15|293.75|299.2|293.8|299.15|293.75|4
1643184320000|2022-01-26 08:05:20|299.16|293.76|299.14|293.74|299.16|293.76|299.13|293.73|10
1643184330000|2022-01-26 08:05:30|299.15|293.75|299.23|293.83|299.24|293.84|299.15|293.75|7
1643184340000|2022-01-26 08:05:40|299.24|293.84|299.28|293.88|299.28|293.88|299.23|293.83|13
1643184350000|2022-01-26 08:05:50|299.25|293.85|299.38|293.98|299.38|293.98|299.23|293.83|16
1643184360000|2022-01-26 08:06:00|299.4|294|299.41|294.01|299.41|294.01|299.4|294|2
1643184370000|2022-01-26 08:06:10|299.45|294.05|299.47|294.07|299.5|294.1|299.45|294.05|8
1643184380000|2022-01-26 08:06:20|299.48|294.08|299.49|294.09|299.53|294.13|299.47|294.07|12
1643184390000|2022-01-26 08:06:30|299.51|294.11|299.49|294.09|299.51|294.11|299.47|294.07|6
1643184400000|2022-01-26 08:06:40|299.51|294.11|299.51|294.11|299.52|294.12|299.51|294.11|3
1643184410000|2022-01-26 08:06:50|299.52|294.12|299.56|294.16|299.57|294.17|299.52|294.12|9
1643184420000|2022-01-26 08:07:00|299.57|294.17|299.52|294.12|299.57|294.17|299.48|294.08|17
1643184430000|2022-01-26 08:07:10|299.51|294.11|299.51|294.11|299.52|294.12|299.51|294.11|3
1643184440000|2022-01-26 08:07:20|299.5|294.1|299.31|293.91|299.5|294.1|299.3|293.9|17
1643184450000|2022-01-26 08:07:30|299.3|293.9|299.33|293.93|299.35|293.95|299.3|293.9|12
1643184460000|2022-01-26 08:07:40|299.34|293.94|299.35|293.95|299.35|293.95|299.31|293.91|9
1643184470000|2022-01-26 08:07:50|299.34|293.94|299.32|293.92|299.36|293.96|299.32|293.92|7
1643184480000|2022-01-26 08:08:00|299.36|293.96|299.41|294.01|299.43|294.03|299.36|293.96|11
1643184490000|2022-01-26 08:08:10|299.42|294.02|299.61|294.21|299.61|294.21|299.42|294.02|10
1643184500000|2022-01-26 08:08:20|299.62|294.22|299.67|294.27|299.68|294.28|299.62|294.22|5
1643184510000|2022-01-26 08:08:30|299.66|294.26|299.59|294.19|299.67|294.27|299.55|294.15|11
1643184520000|2022-01-26 08:08:40|299.57|294.17|299.57|294.17|299.57|294.17|299.46|294.06|27
1643184530000|2022-01-26 08:08:50|299.58|294.18|299.63|294.23|299.64|294.24|299.54|294.14|20
1643184540000|2022-01-26 08:09:00|299.64|294.24|299.66|294.26|299.67|294.27|299.64|294.24|14
1643184550000|2022-01-26 08:09:10|299.64|294.24|299.79|294.39|299.81|294.41|299.64|294.24|23
1643184560000|2022-01-26 08:09:20|299.81|294.41|299.81|294.41|299.81|294.41|299.81|294.41|1
1643184570000|2022-01-26 08:09:30|299.82|294.42|299.76|294.36|299.83|294.43|299.76|294.36|12
1643184580000|2022-01-26 08:09:40|299.77|294.37|299.79|294.39|299.8|294.4|299.77|294.37|13
1643184590000|2022-01-26 08:09:50|299.78|294.38|299.77|294.37|299.78|294.38|299.76|294.36|6
1643184600000|2022-01-26 08:10:00|299.76|294.36|299.81|294.41|299.89|294.49|299.76|294.36|12
1643184610000|2022-01-26 08:10:10|299.82|294.42|299.84|294.44|299.92|294.52|299.82|294.42|10
1643184620000|2022-01-26 08:10:20|299.89|294.49|299.88|294.48|299.91|294.51|299.88|294.48|5
1643184630000|2022-01-26 08:10:30|299.89|294.49|299.81|294.41|299.9|294.5|299.81|294.41|13
1643184640000|2022-01-26 08:10:40|299.84|294.44|299.92|294.52|299.92|294.52|299.84|294.44|16
1643184650000|2022-01-26 08:10:50|299.91|294.51|299.87|294.47|300.03|294.63|299.85|294.45|26
1643184660000|2022-01-26 08:11:00|299.86|294.46|299.87|294.47|299.88|294.48|299.84|294.44|15
1643184670000|2022-01-26 08:11:10|299.88|294.48|299.94|294.54|299.95|294.55|299.88|294.48|14
1643184680000|2022-01-26 08:11:20|299.93|294.53|299.8|294.4|299.93|294.53|299.79|294.39|11
1643184690000|2022-01-26 08:11:30|299.79|294.39|299.85|294.45|299.85|294.45|299.79|294.39|8
1643184700000|2022-01-26 08:11:40|299.84|294.44|299.67|294.27|299.84|294.44|299.66|294.26|11
1643184710000|2022-01-26 08:11:50|299.68|294.28|299.62|294.22|299.7|294.3|299.61|294.21|12
1643184720000|2022-01-26 08:12:00|299.63|294.23|299.8|294.4|299.81|294.41|299.62|294.22|20
1643184730000|2022-01-26 08:12:10|299.81|294.41|299.87|294.47|299.87|294.47|299.81|294.41|10
1643184740000|2022-01-26 08:12:20|299.86|294.46|299.75|294.35|299.86|294.46|299.73|294.33|14
1643184750000|2022-01-26 08:12:30|299.74|294.34|299.71|294.31|299.77|294.37|299.68|294.28|15
1643184760000|2022-01-26 08:12:40|299.7|294.3|299.58|294.18|299.71|294.31|299.58|294.18|18
1643184770000|2022-01-26 08:12:50|299.59|294.19|299.63|294.23|299.64|294.24|299.58|294.18|20
1643184780000|2022-01-26 08:13:00|299.61|294.21|299.54|294.14|299.62|294.22|299.53|294.13|21
1643184790000|2022-01-26 08:13:10|299.48|294.08|299.45|294.05|299.49|294.09|299.36|293.96|24
1643184800000|2022-01-26 08:13:20|299.46|294.06|299.3|293.9|299.46|294.06|299.3|293.9|12
1643184810000|2022-01-26 08:13:30|299.29|293.89|299.14|293.74|299.3|293.9|299.11|293.71|17
1643184820000|2022-01-26 08:13:40|299.15|293.75|299.16|293.76|299.17|293.77|299.14|293.74|7
1643184830000|2022-01-26 08:13:50|299.15|293.75|299.26|293.86|299.27|293.87|299.13|293.73|10
1643184840000|2022-01-26 08:14:00|299.25|293.85|299.16|293.76|299.26|293.86|299.15|293.75|9
1643184850000|2022-01-26 08:14:10|299.15|293.75|299.01|293.61|299.16|293.76|299|293.6|14
1643184860000|2022-01-26 08:14:20|299|293.6|299.18|293.78|299.18|293.78|299|293.6|17
1643184870000|2022-01-26 08:14:30|299.16|293.76|299.25|293.85|299.25|293.85|299.15|293.75|9
1643184880000|2022-01-26 08:14:40|299.29|293.89|299.25|293.85|299.3|293.9|299.22|293.82|10
1643184890000|2022-01-26 08:14:50|299.26|293.86|299.29|293.89|299.29|293.89|299.22|293.82|9
1643184900000|2022-01-26 08:15:00|299.28|293.88|299.28|293.88|299.28|293.88|299.26|293.86|5
1643184910000|2022-01-26 08:15:10|299.27|293.87|299.21|293.81|299.28|293.88|299.17|293.77|13
1643184920000|2022-01-26 08:15:20|299.22|293.82|299.28|293.88|299.3|293.9|299.22|293.82|12
1643184930000|2022-01-26 08:15:30|299.29|293.89|299.36|293.96|299.36|293.96|299.27|293.87|19
1643184940000|2022-01-26 08:15:40|299.34|293.94|299.35|293.95|299.36|293.96|299.34|293.94|9
1643184950000|2022-01-26 08:15:50|299.34|293.94|299.31|293.91|299.37|293.97|299.3|293.9|11
1643184960000|2022-01-26 08:16:00|299.3|293.9|299.28|293.88|299.31|293.91|299.2|293.8|16
1643184970000|2022-01-26 08:16:10|299.27|293.87|299.18|293.78|299.27|293.87|299.16|293.76|18
1643184980000|2022-01-26 08:16:20|299.17|293.77|299.25|293.85|299.25|293.85|299.16|293.76|13
1643184990000|2022-01-26 08:16:30|299.24|293.84|299.35|293.95|299.35|293.95|299.24|293.84|13
1643185000000|2022-01-26 08:16:40|299.36|293.96|299.3|293.9|299.36|293.96|299.29|293.89|6
1643185020000|2022-01-26 08:17:00|299.28|293.88|299.29|293.89|299.3|293.9|299.28|293.88|4
1643185030000|2022-01-26 08:17:10|299.34|293.94|299.58|294.18|299.58|294.18|299.33|293.93|10
1643185040000|2022-01-26 08:17:20|299.54|294.14|299.62|294.22|299.62|294.22|299.54|294.14|3
1643185050000|2022-01-26 08:17:30|299.59|294.19|299.59|294.19|299.65|294.25|299.59|294.19|10
1643185060000|2022-01-26 08:17:40|299.62|294.22|299.63|294.23|299.65|294.25|299.59|294.19|8
1643185070000|2022-01-26 08:17:50|299.64|294.24|299.65|294.25|299.65|294.25|299.64|294.24|2
1643185080000|2022-01-26 08:18:00|299.66|294.26|299.66|294.26|299.66|294.26|299.6|294.2|6
1643185100000|2022-01-26 08:18:20|299.64|294.24|299.65|294.25|299.65|294.25|299.63|294.23|4
1643185110000|2022-01-26 08:18:30|299.66|294.26|299.67|294.27|299.67|294.27|299.66|294.26|2
1643185120000|2022-01-26 08:18:40|299.68|294.28|299.7|294.3|299.7|294.3|299.68|294.28|2
1643185130000|2022-01-26 08:18:50|299.74|294.34|299.81|294.41|299.82|294.42|299.74|294.34|10
1643185140000|2022-01-26 08:19:00|299.8|294.4|299.81|294.41|299.81|294.41|299.79|294.39|4
1643185150000|2022-01-26 08:19:10|299.8|294.4|299.71|294.31|299.8|294.4|299.71|294.31|7
1643185160000|2022-01-26 08:19:20|299.7|294.3|299.54|294.14|299.7|294.3|299.52|294.12|12
1643185170000|2022-01-26 08:19:30|299.53|294.13|299.29|293.89|299.53|294.13|299.27|293.87|17
1643185180000|2022-01-26 08:19:40|299.27|293.87|299.2|293.8|299.29|293.89|299.19|293.79|10
1643185190000|2022-01-26 08:19:50|299.21|293.81|299.32|293.92|299.32|293.92|299.2|293.8|11
1643185200000|2022-01-26 08:20:00|299.31|293.91|299.42|294.02|299.42|294.02|299.29|293.89|17
1643185210000|2022-01-26 08:20:10|299.41|294.01|299.4|294|299.43|294.03|299.4|294|9
1643185220000|2022-01-26 08:20:20|299.42|294.02|299.43|294.03|299.43|294.03|299.4|294|10
1643185230000|2022-01-26 08:20:30|299.4|294|299.45|294.05|299.45|294.05|299.4|294|15
1643185240000|2022-01-26 08:20:40|299.44|294.04|299.44|294.04|299.46|294.06|299.43|294.03|6
1643185250000|2022-01-26 08:20:50|299.41|294.01|299.4|294|299.43|294.03|299.4|294|6
1643185260000|2022-01-26 08:21:00|299.41|294.01|299.54|294.14|299.55|294.15|299.4|294|11
1643185270000|2022-01-26 08:21:10|299.55|294.15|299.6|294.2|299.65|294.25|299.54|294.14|13
1643185280000|2022-01-26 08:21:20|299.59|294.19|299.65|294.25|299.65|294.25|299.57|294.17|12
1643185290000|2022-01-26 08:21:30|299.61|294.21|299.52|294.12|299.61|294.21|299.52|294.12|10
1643185300000|2022-01-26 08:21:40|299.57|294.17|299.53|294.13|299.57|294.17|299.53|294.13|3
1643185310000|2022-01-26 08:21:50|299.56|294.16|299.56|294.16|299.56|294.16|299.56|294.16|1
1643185320000|2022-01-26 08:22:00|299.55|294.15|299.51|294.11|299.55|294.15|299.51|294.11|2
1643185330000|2022-01-26 08:22:10|299.5|294.1|299.55|294.15|299.56|294.16|299.5|294.1|10
1643185340000|2022-01-26 08:22:20|299.56|294.16|299.63|294.23|299.63|294.23|299.56|294.16|4
1643185350000|2022-01-26 08:22:30|299.64|294.24|299.64|294.24|299.64|294.24|299.63|294.23|5
1643185360000|2022-01-26 08:22:40|299.65|294.25|299.65|294.25|299.65|294.25|299.63|294.23|9
1643185370000|2022-01-26 08:22:50|299.64|294.24|299.6|294.2|299.64|294.24|299.58|294.18|7
1643185380000|2022-01-26 08:23:00|299.61|294.21|299.58|294.18|299.65|294.25|299.58|294.18|11
1643185390000|2022-01-26 08:23:10|299.55|294.15|299.63|294.23|299.65|294.25|299.55|294.15|10
1643185400000|2022-01-26 08:23:20|299.64|294.24|299.65|294.25|299.69|294.29|299.64|294.24|11
1643185410000|2022-01-26 08:23:30|299.66|294.26|299.57|294.17|299.66|294.26|299.57|294.17|10
1643185420000|2022-01-26 08:23:40|299.56|294.16|299.61|294.21|299.61|294.21|299.54|294.14|12
1643185430000|2022-01-26 08:23:50|299.58|294.18|299.57|294.17|299.62|294.22|299.54|294.14|11
1643185440000|2022-01-26 08:24:00|299.51|294.11|299.42|294.02|299.52|294.12|299.42|294.02|9
1643185450000|2022-01-26 08:24:10|299.43|294.03|299.42|294.02|299.45|294.05|299.41|294.01|7
1643185460000|2022-01-26 08:24:20|299.43|294.03|299.43|294.03|299.47|294.07|299.43|294.03|9
1643185470000|2022-01-26 08:24:30|299.42|294.02|299.42|294.02|299.43|294.03|299.41|294.01|8
1643185480000|2022-01-26 08:24:40|299.43|294.03|299.33|293.93|299.43|294.03|299.33|293.93|22
1643185490000|2022-01-26 08:24:50|299.34|293.94|299.43|294.03|299.44|294.04|299.34|293.94|13
1643185500000|2022-01-26 08:25:00|299.44|294.04|299.57|294.17|299.57|294.17|299.43|294.03|18
1643185510000|2022-01-26 08:25:10|299.56|294.16|299.6|294.2|299.6|294.2|299.56|294.16|3
1643185520000|2022-01-26 08:25:20|299.59|294.19|299.57|294.17|299.6|294.2|299.53|294.13|10
1643185530000|2022-01-26 08:25:30|299.56|294.16|299.53|294.13|299.56|294.16|299.5|294.1|8
1643185540000|2022-01-26 08:25:40|299.52|294.12|299.54|294.14|299.54|294.14|299.52|294.12|7
1643185550000|2022-01-26 08:25:50|299.56|294.16|299.57|294.17|299.58|294.18|299.55|294.15|12
1643185560000|2022-01-26 08:26:00|299.58|294.18|299.59|294.19|299.59|294.19|299.58|294.18|2
1643185570000|2022-01-26 08:26:10|299.6|294.2|299.57|294.17|299.64|294.24|299.57|294.17|9
1643185580000|2022-01-26 08:26:20|299.56|294.16|299.48|294.08|299.56|294.16|299.47|294.07|8
1643185590000|2022-01-26 08:26:30|299.47|294.07|299.6|294.2|299.61|294.21|299.47|294.07|9
1643185600000|2022-01-26 08:26:40|299.58|294.18|299.55|294.15|299.58|294.18|299.55|294.15|5
1643185610000|2022-01-26 08:26:50|299.54|294.14|299.52|294.12|299.55|294.15|299.51|294.11|7
1643185620000|2022-01-26 08:27:00|299.51|294.11|299.5|294.1|299.55|294.15|299.42|294.02|14
1643185630000|2022-01-26 08:27:10|299.51|294.11|299.5|294.1|299.57|294.17|299.5|294.1|5
1643185640000|2022-01-26 08:27:20|299.51|294.11|299.54|294.14|299.58|294.18|299.51|294.11|11
1643185650000|2022-01-26 08:27:30|299.55|294.15|299.6|294.2|299.6|294.2|299.55|294.15|6
1643185660000|2022-01-26 08:27:40|299.62|294.22|299.6|294.2|299.62|294.22|299.6|294.2|2
1643185670000|2022-01-26 08:27:50|299.62|294.22|299.6|294.2|299.62|294.22|299.6|294.2|2
1643185680000|2022-01-26 08:28:00|299.61|294.21|299.65|294.25|299.65|294.25|299.6|294.2|10
1643185690000|2022-01-26 08:28:10|299.66|294.26|299.7|294.3|299.71|294.31|299.66|294.26|6
1643185700000|2022-01-26 08:28:20|299.69|294.29|300|294.6|300|294.6|299.68|294.28|18
1643185710000|2022-01-26 08:28:30|300.01|294.61|300.08|294.68|300.1|294.7|300.01|294.61|12
1643185720000|2022-01-26 08:28:40|300.18|294.78|300.34|294.94|300.35|294.95|300.18|294.78|24
1643185730000|2022-01-26 08:28:50|300.3|294.9|299.88|294.48|300.3|294.9|299.88|294.48|22
1643185740000|2022-01-26 08:29:00|299.87|294.47|299.8|294.4|299.87|294.47|299.78|294.38|14
1643185750000|2022-01-26 08:29:10|299.78|294.38|299.67|294.27|299.79|294.39|299.63|294.23|17
1643185760000|2022-01-26 08:29:20|299.68|294.28|299.59|294.19|299.68|294.28|299.56|294.16|9
1643185770000|2022-01-26 08:29:30|299.58|294.18|299.56|294.16|299.59|294.19|299.56|294.16|7
1643185780000|2022-01-26 08:29:40|299.53|294.13|299.5|294.1|299.58|294.18|299.36|293.96|19
1643185790000|2022-01-26 08:29:50|299.49|294.09|299.5|294.1|299.51|294.11|299.48|294.08|9
1643185800000|2022-01-26 08:30:00|299.55|294.15|299.58|294.18|299.6|294.2|299.54|294.14|17
1643185810000|2022-01-26 08:30:10|299.6|294.2|299.71|294.31|299.71|294.31|299.58|294.18|13
1643185830000|2022-01-26 08:30:30|299.72|294.32|299.72|294.32|299.77|294.37|299.72|294.32|16
1643185840000|2022-01-26 08:30:40|299.73|294.33|299.77|294.37|299.78|294.38|299.72|294.32|9
1643185850000|2022-01-26 08:30:50|299.78|294.38|299.83|294.43|299.86|294.46|299.78|294.38|21
1643185860000|2022-01-26 08:31:00|299.85|294.45|299.8|294.4|299.85|294.45|299.79|294.39|11
1643185870000|2022-01-26 08:31:10|299.82|294.42|299.79|294.39|299.83|294.43|299.79|294.39|5
1643185880000|2022-01-26 08:31:20|299.75|294.35|299.69|294.29|299.75|294.35|299.69|294.29|6
1643185890000|2022-01-26 08:31:30|299.71|294.31|299.79|294.39|299.8|294.4|299.71|294.31|7
1643185900000|2022-01-26 08:31:40|299.8|294.4|299.82|294.42|299.86|294.46|299.8|294.4|15
1643185910000|2022-01-26 08:31:50|299.81|294.41|299.81|294.41|299.85|294.45|299.8|294.4|11
1643185920000|2022-01-26 08:32:00|299.84|294.44|299.8|294.4|299.86|294.46|299.79|294.39|8
1643185930000|2022-01-26 08:32:10|299.88|294.48|299.78|294.38|299.93|294.53|299.78|294.38|14
1643185940000|2022-01-26 08:32:20|299.76|294.36|299.85|294.45|299.85|294.45|299.76|294.36|15
1643185950000|2022-01-26 08:32:30|299.84|294.44|299.84|294.44|299.85|294.45|299.84|294.44|9
1643185960000|2022-01-26 08:32:40|299.82|294.42|299.74|294.34|299.82|294.42|299.69|294.29|21
1643185970000|2022-01-26 08:32:50|299.7|294.3|299.59|294.19|299.7|294.3|299.57|294.17|9
1643185980000|2022-01-26 08:33:00|299.58|294.18|299.57|294.17|299.59|294.19|299.54|294.14|13
1643185990000|2022-01-26 08:33:10|299.54|294.14|299.65|294.25|299.65|294.25|299.53|294.13|15
1643186000000|2022-01-26 08:33:20|299.66|294.26|299.84|294.44|299.88|294.48|299.66|294.26|16
1643186010000|2022-01-26 08:33:30|299.83|294.43|299.84|294.44|299.91|294.51|299.75|294.35|26
1643186020000|2022-01-26 08:33:40|299.83|294.43|299.97|294.57|299.97|294.57|299.83|294.43|29
1643186030000|2022-01-26 08:33:50|299.98|294.58|299.82|294.42|299.99|294.59|299.82|294.42|13
1643186040000|2022-01-26 08:34:00|299.83|294.43|299.82|294.42|299.88|294.48|299.82|294.42|16
1643186050000|2022-01-26 08:34:10|299.81|294.41|299.76|294.36|299.83|294.43|299.72|294.32|16
1643186060000|2022-01-26 08:34:20|299.77|294.37|299.76|294.36|299.78|294.38|299.76|294.36|9
1643186070000|2022-01-26 08:34:30|299.77|294.37|299.78|294.38|299.78|294.38|299.76|294.36|12
1643186080000|2022-01-26 08:34:40|299.77|294.37|299.81|294.41|299.85|294.45|299.76|294.36|11
1643186090000|2022-01-26 08:34:50|299.75|294.35|299.8|294.4|299.82|294.42|299.75|294.35|7
1643186100000|2022-01-26 08:35:00|299.79|294.39|299.93|294.53|299.97|294.57|299.79|294.39|12
1643186110000|2022-01-26 08:35:10|299.92|294.52|299.85|294.45|299.92|294.52|299.84|294.44|11
1643186120000|2022-01-26 08:35:20|299.87|294.47|299.86|294.46|299.87|294.47|299.84|294.44|11
1643186130000|2022-01-26 08:35:30|299.91|294.51|299.91|294.51|299.93|294.53|299.91|294.51|8
1643186140000|2022-01-26 08:35:40|299.92|294.52|299.91|294.51|299.92|294.52|299.91|294.51|2
1643186150000|2022-01-26 08:35:50|299.93|294.53|299.92|294.52|299.93|294.53|299.91|294.51|3
1643186160000|2022-01-26 08:36:00|299.91|294.51|299.92|294.52|299.95|294.55|299.91|294.51|12
1643186170000|2022-01-26 08:36:10|299.91|294.51|300.03|294.63|300.06|294.66|299.91|294.51|15
1643186180000|2022-01-26 08:36:20|300.01|294.61|300|294.6|300.01|294.61|300|294.6|2
1643186190000|2022-01-26 08:36:30|299.93|294.53|299.92|294.52|299.93|294.53|299.92|294.52|2
1643186200000|2022-01-26 08:36:40|299.93|294.53|300.01|294.61|300.01|294.61|299.93|294.53|14
1643186210000|2022-01-26 08:36:50|300.02|294.62|299.93|294.53|300.06|294.66|299.93|294.53|16
1643186220000|2022-01-26 08:37:00|299.92|294.52|299.9|294.5|299.92|294.52|299.9|294.5|3
1643186230000|2022-01-26 08:37:10|299.91|294.51|299.95|294.55|299.97|294.57|299.91|294.51|13
1643186240000|2022-01-26 08:37:20|299.96|294.56|300.05|294.65|300.09|294.69|299.96|294.56|17
1643186250000|2022-01-26 08:37:30|300.04|294.64|299.85|294.45|300.05|294.65|299.83|294.43|14
1643186260000|2022-01-26 08:37:40|299.84|294.44|299.83|294.43|299.84|294.44|299.82|294.42|9
1643186270000|2022-01-26 08:37:50|299.84|294.44|299.94|294.54|299.98|294.58|299.83|294.43|12
1643186280000|2022-01-26 08:38:00|299.93|294.53|299.95|294.55|299.95|294.55|299.92|294.52|6
1643186290000|2022-01-26 08:38:10|299.91|294.51|299.87|294.47|299.91|294.51|299.87|294.47|7
1643186300000|2022-01-26 08:38:20|299.86|294.46|299.87|294.47|299.9|294.5|299.86|294.46|7
1643186310000|2022-01-26 08:38:30|299.85|294.45|299.88|294.48|299.9|294.5|299.85|294.45|6
1643186320000|2022-01-26 08:38:40|299.87|294.47|299.82|294.42|299.9|294.5|299.81|294.41|7
1643186330000|2022-01-26 08:38:50|299.81|294.41|299.91|294.51|299.91|294.51|299.81|294.41|6
1643186340000|2022-01-26 08:39:00|299.88|294.48|299.84|294.44|299.88|294.48|299.82|294.42|5
1643186350000|2022-01-26 08:39:10|299.87|294.47|299.84|294.44|299.87|294.47|299.84|294.44|4
1643186400000|2022-01-26 08:40:00|299.82|294.42|299.73|294.33|299.84|294.44|299.73|294.33|6
1643186410000|2022-01-26 08:40:10|299.72|294.32|299.83|294.43|299.83|294.43|299.72|294.32|8
1643186420000|2022-01-26 08:40:20|299.84|294.44|299.8|294.4|299.84|294.44|299.8|294.4|5
1643186430000|2022-01-26 08:40:30|299.78|294.38|299.8|294.4|299.83|294.43|299.77|294.37|12
1643186440000|2022-01-26 08:40:40|299.74|294.34|299.77|294.37|299.78|294.38|299.73|294.33|7
1643186450000|2022-01-26 08:40:50|299.76|294.36|299.78|294.38|299.78|294.38|299.76|294.36|5
1643186460000|2022-01-26 08:41:00|299.77|294.37|299.77|294.37|299.77|294.37|299.77|294.37|1
1643186480000|2022-01-26 08:41:20|299.75|294.35|299.71|294.31|299.75|294.35|299.71|294.31|5
1643186490000|2022-01-26 08:41:30|299.69|294.29|299.78|294.38|299.8|294.4|299.69|294.29|10
1643186500000|2022-01-26 08:41:40|299.79|294.39|299.69|294.29|299.79|294.39|299.64|294.24|16
1643186510000|2022-01-26 08:41:50|299.68|294.28|299.65|294.25|299.68|294.28|299.64|294.24|4
1643186520000|2022-01-26 08:42:00|299.62|294.22|299.58|294.18|299.62|294.22|299.55|294.15|12
1643186530000|2022-01-26 08:42:10|299.57|294.17|299.54|294.14|299.57|294.17|299.54|294.14|4
1643186540000|2022-01-26 08:42:20|299.56|294.16|299.57|294.17|299.58|294.18|299.56|294.16|5
1643186550000|2022-01-26 08:42:30|299.58|294.18|299.72|294.32|299.72|294.32|299.57|294.17|8
1643186560000|2022-01-26 08:42:40|299.71|294.31|299.58|294.18|299.71|294.31|299.57|294.17|9
1643186570000|2022-01-26 08:42:50|299.59|294.19|299.55|294.15|299.59|294.19|299.53|294.13|4
1643186580000|2022-01-26 08:43:00|299.57|294.17|299.57|294.17|299.59|294.19|299.51|294.11|14
1643186590000|2022-01-26 08:43:10|299.56|294.16|299.56|294.16|299.56|294.16|299.56|294.16|1
1643186600000|2022-01-26 08:43:20|299.58|294.18|299.59|294.19|299.59|294.19|299.57|294.17|6
1643186610000|2022-01-26 08:43:30|299.6|294.2|299.58|294.18|299.62|294.22|299.58|294.18|7
1643186620000|2022-01-26 08:43:40|299.59|294.19|299.58|294.18|299.59|294.19|299.58|294.18|2
1643186630000|2022-01-26 08:43:50|299.57|294.17|299.6|294.2|299.6|294.2|299.55|294.15|10
1643186640000|2022-01-26 08:44:00|299.58|294.18|299.62|294.22|299.64|294.24|299.57|294.17|14
1643186650000|2022-01-26 08:44:10|299.61|294.21|299.6|294.2|299.61|294.21|299.6|294.2|2
1643186660000|2022-01-26 08:44:20|299.61|294.21|299.61|294.21|299.61|294.21|299.61|294.21|1
1643186670000|2022-01-26 08:44:30|299.6|294.2|299.53|294.13|299.6|294.2|299.53|294.13|10
1643186680000|2022-01-26 08:44:40|299.46|294.06|299.42|294.02|299.46|294.06|299.36|293.96|19
1643186690000|2022-01-26 08:44:50|299.41|294.01|299.57|294.17|299.57|294.17|299.41|294.01|13
1643186700000|2022-01-26 08:45:00|299.58|294.18|299.65|294.25|299.65|294.25|299.57|294.17|13
1643186710000|2022-01-26 08:45:10|299.66|294.26|299.66|294.26|299.67|294.27|299.65|294.25|5
1643186720000|2022-01-26 08:45:20|299.65|294.25|299.56|294.16|299.65|294.25|299.54|294.14|13
1643186730000|2022-01-26 08:45:30|299.57|294.17|299.57|294.17|299.57|294.17|299.57|294.17|1
1643186740000|2022-01-26 08:45:40|299.52|294.12|299.51|294.11|299.52|294.12|299.51|294.11|2
1643186750000|2022-01-26 08:45:50|299.5|294.1|299.42|294.02|299.5|294.1|299.42|294.02|9
1643186760000|2022-01-26 08:46:00|299.43|294.03|299.3|293.9|299.43|294.03|299.29|293.89|14
1643186770000|2022-01-26 08:46:10|299.29|293.89|298.88|293.48|299.29|293.89|298.83|293.43|21
1643186780000|2022-01-26 08:46:20|298.89|293.49|298.9|293.5|298.96|293.56|298.85|293.45|17
1643186790000|2022-01-26 08:46:30|298.91|293.51|298.86|293.46|298.91|293.51|298.85|293.45|8
1643186800000|2022-01-26 08:46:40|298.87|293.47|298.9|293.5|298.91|293.51|298.87|293.47|6
1643186810000|2022-01-26 08:46:50|298.89|293.49|298.82|293.42|298.89|293.49|298.82|293.42|7
1643186820000|2022-01-26 08:47:00|298.81|293.41|298.8|293.4|298.81|293.41|298.75|293.35|11
1643186830000|2022-01-26 08:47:10|298.77|293.37|298.73|293.33|298.8|293.4|298.73|293.33|11
1643186840000|2022-01-26 08:47:20|298.75|293.35|298.82|293.42|298.82|293.42|298.72|293.32|16
1643186850000|2022-01-26 08:47:30|298.81|293.41|298.89|293.49|298.93|293.53|298.81|293.41|15
1643186860000|2022-01-26 08:47:40|298.87|293.47|298.9|293.5|298.92|293.52|298.87|293.47|6
1643186870000|2022-01-26 08:47:50|298.89|293.49|298.91|293.51|298.91|293.51|298.88|293.48|8
1643186880000|2022-01-26 08:48:00|298.9|293.5|299.1|293.7|299.12|293.72|298.9|293.5|24
1643186890000|2022-01-26 08:48:10|299.13|293.73|299.14|293.74|299.15|293.75|299.09|293.69|15
1643186900000|2022-01-26 08:48:20|299.15|293.75|299.13|293.73|299.15|293.75|299.13|293.73|5
1643186930000|2022-01-26 08:48:50|299.14|293.74|299.13|293.73|299.14|293.74|299.13|293.73|4
1643186960000|2022-01-26 08:49:20|299.11|293.71|299.09|293.69|299.11|293.71|299.09|293.69|2
1643186970000|2022-01-26 08:49:30|299.1|293.7|299.1|293.7|299.13|293.73|299.1|293.7|5
1643186980000|2022-01-26 08:49:40|299.13|293.73|299.13|293.73|299.13|293.73|299.13|293.73|1
1643187000000|2022-01-26 08:50:00|299.15|293.75|299.24|293.84|299.24|293.84|299.15|293.75|7
1643187010000|2022-01-26 08:50:10|299.23|293.83|299.23|293.83|299.27|293.87|299.23|293.83|9
1643187020000|2022-01-26 08:50:20|299.22|293.82|299.22|293.82|299.23|293.83|299.22|293.82|3
1643187030000|2022-01-26 08:50:30|299.23|293.83|299.33|293.93|299.33|293.93|299.23|293.83|19
1643187040000|2022-01-26 08:50:40|299.32|293.92|299.28|293.88|299.33|293.93|299.28|293.88|6
1643187050000|2022-01-26 08:50:50|299.26|293.86|299.23|293.83|299.27|293.87|299.22|293.82|9
1643187060000|2022-01-26 08:51:00|299.22|293.82|299.22|293.82|299.24|293.84|299.2|293.8|8
1643187070000|2022-01-26 08:51:10|299.24|293.84|299.24|293.84|299.24|293.84|299.2|293.8|11
1643187080000|2022-01-26 08:51:20|299.22|293.82|299.17|293.77|299.23|293.83|299.11|293.71|13
1643187090000|2022-01-26 08:51:30|299.12|293.72|299.27|293.87|299.28|293.88|299.12|293.72|16
1643187100000|2022-01-26 08:51:40|299.28|293.88|299.24|293.84|299.34|293.94|299.24|293.84|13
1643187110000|2022-01-26 08:51:50|299.27|293.87|299.31|293.91|299.35|293.95|299.27|293.87|9
1643187120000|2022-01-26 08:52:00|299.29|293.89|299.39|293.99|299.43|294.03|299.29|293.89|24
1643187130000|2022-01-26 08:52:10|299.4|294|299.27|293.87|299.43|294.03|299.27|293.87|22
1643187140000|2022-01-26 08:52:20|299.26|293.86|299.25|293.85|299.28|293.88|299.24|293.84|9
1643187150000|2022-01-26 08:52:30|299.28|293.88|299.32|293.92|299.32|293.92|299.26|293.86|10
1643187160000|2022-01-26 08:52:40|299.31|293.91|299.29|293.89|299.34|293.94|299.28|293.88|14
1643187170000|2022-01-26 08:52:50|299.28|293.88|299.23|293.83|299.31|293.91|299.23|293.83|11
1643187180000|2022-01-26 08:53:00|299.22|293.82|299.19|293.79|299.22|293.82|299.16|293.76|10
1643187190000|2022-01-26 08:53:10|299.16|293.76|299.16|293.76|299.21|293.81|299.14|293.74|12
1643187200000|2022-01-26 08:53:20|299.14|293.74|299.14|293.74|299.21|293.81|299.14|293.74|5
1643187210000|2022-01-26 08:53:30|299.19|293.79|299.21|293.81|299.22|293.82|299.18|293.78|6
1643187220000|2022-01-26 08:53:40|299.23|293.83|299.22|293.82|299.23|293.83|299.19|293.79|11
1643187230000|2022-01-26 08:53:50|299.21|293.81|299.2|293.8|299.24|293.84|299.17|293.77|17
1643187240000|2022-01-26 08:54:00|299.19|293.79|299.17|293.77|299.19|293.79|299.17|293.77|5
1643187250000|2022-01-26 08:54:10|299.18|293.78|299.09|293.69|299.19|293.79|299.03|293.63|15
1643187260000|2022-01-26 08:54:20|299.08|293.68|298.97|293.57|299.09|293.69|298.94|293.54|11
1643187270000|2022-01-26 08:54:30|298.95|293.55|298.97|293.57|298.97|293.57|298.94|293.54|4
1643187280000|2022-01-26 08:54:40|298.94|293.54|298.95|293.55|298.97|293.57|298.94|293.54|11
1643187290000|2022-01-26 08:54:50|299.03|293.63|299.08|293.68|299.11|293.71|299.03|293.63|11
1643187300000|2022-01-26 08:55:00|299.07|293.67|299.14|293.74|299.14|293.74|299.07|293.67|8
1643187310000|2022-01-26 08:55:10|299.15|293.75|299.21|293.81|299.24|293.84|299.15|293.75|16
1643187320000|2022-01-26 08:55:20|299.23|293.83|299.26|293.86|299.26|293.86|299.23|293.83|5
1643187330000|2022-01-26 08:55:30|299.25|293.85|299.24|293.84|299.26|293.86|299.21|293.81|8
1643187340000|2022-01-26 08:55:40|299.23|293.83|299.26|293.86|299.26|293.86|299.22|293.82|13
1643187350000|2022-01-26 08:55:50|299.25|293.85|299.2|293.8|299.27|293.87|299.2|293.8|16
1643187360000|2022-01-26 08:56:00|299.21|293.81|299.11|293.71|299.3|293.9|299.09|293.69|23
1643187370000|2022-01-26 08:56:10|299.1|293.7|299.25|293.85|299.26|293.86|299.1|293.7|10
1643187380000|2022-01-26 08:56:20|299.27|293.87|299.26|293.86|299.27|293.87|299.26|293.86|2
1643187390000|2022-01-26 08:56:30|299.25|293.85|299.3|293.9|299.3|293.9|299.25|293.85|7
1643187400000|2022-01-26 08:56:40|299.25|293.85|299.33|293.93|299.35|293.95|299.25|293.85|16
1643187410000|2022-01-26 08:56:50|299.27|293.87|299.34|293.94|299.34|293.94|299.27|293.87|10
1643187420000|2022-01-26 08:57:00|299.35|293.95|299.26|293.86|299.36|293.96|299.25|293.85|13
1643187430000|2022-01-26 08:57:10|299.22|293.82|299.22|293.82|299.23|293.83|299.18|293.78|12
1643187440000|2022-01-26 08:57:20|299.25|293.85|299.28|293.88|299.29|293.89|299.25|293.85|5
1643187450000|2022-01-26 08:57:30|299.27|293.87|299.3|293.9|299.3|293.9|299.27|293.87|3
1643187460000|2022-01-26 08:57:40|299.28|293.88|299.13|293.73|299.3|293.9|299.13|293.73|17
1643187470000|2022-01-26 08:57:50|299.16|293.76|299.16|293.76|299.16|293.76|299.11|293.71|13
1643187480000|2022-01-26 08:58:00|299.17|293.77|299.1|293.7|299.19|293.79|299.09|293.69|17
1643187490000|2022-01-26 08:58:10|299.08|293.68|299.1|293.7|299.14|293.74|299.06|293.66|16
1643187500000|2022-01-26 08:58:20|299.09|293.69|299.1|293.7|299.11|293.71|299.09|293.69|8
1643187510000|2022-01-26 08:58:30|299.12|293.72|299.1|293.7|299.23|293.83|299.1|293.7|15
1643187520000|2022-01-26 08:58:40|299.11|293.71|299.12|293.72|299.13|293.73|299.07|293.67|12
1643187530000|2022-01-26 08:58:50|299.11|293.71|299.12|293.72|299.12|293.72|299.09|293.69|7
1643187540000|2022-01-26 08:59:00|299.16|293.76|299.23|293.83|299.25|293.85|299.15|293.75|13
1643187550000|2022-01-26 08:59:10|299.24|293.84|299.37|293.97|299.37|293.97|299.23|293.83|11
1643187560000|2022-01-26 08:59:20|299.36|293.96|299.38|293.98|299.41|294.01|299.36|293.96|10
1643187570000|2022-01-26 08:59:30|299.37|293.97|299.37|293.97|299.37|293.97|299.37|293.97|1
1643187580000|2022-01-26 08:59:40|299.36|293.96|299.36|293.96|299.36|293.96|299.36|293.96|1
1643187590000|2022-01-26 08:59:50|299.35|293.95|299.21|293.81|299.35|293.95|299.21|293.81|12
1643187600000|2022-01-26 09:00:00|299.2|293.8|299.16|293.76|299.2|293.8|299.12|293.72|12
1643187610000|2022-01-26 09:00:10|299.17|293.77|299.16|293.76|299.18|293.78|299.13|293.73|19
1643187620000|2022-01-26 09:00:20|299.15|293.75|299.21|293.81|299.27|293.87|299.15|293.75|16
1643187630000|2022-01-26 09:00:30|299.2|293.8|299.09|293.69|299.2|293.8|299.04|293.64|10
1643187640000|2022-01-26 09:00:40|299.04|293.64|299.08|293.68|299.09|293.69|299.04|293.64|13
1643187650000|2022-01-26 09:00:50|299.07|293.67|299.24|293.84|299.24|293.84|299.07|293.67|9
1643187660000|2022-01-26 09:01:00|299.25|293.85|299.54|294.14|299.54|294.14|299.25|293.85|26
1643187670000|2022-01-26 09:01:10|299.52|294.12|299.67|294.27|299.75|294.35|299.52|294.12|29
1643187680000|2022-01-26 09:01:20|299.66|294.26|299.63|294.23|299.67|294.27|299.59|294.19|23
1643187690000|2022-01-26 09:01:30|299.64|294.24|299.5|294.1|299.64|294.24|299.5|294.1|19
1643187700000|2022-01-26 09:01:40|299.49|294.09|299.62|294.22|299.62|294.22|299.49|294.09|23
1643187710000|2022-01-26 09:01:50|299.63|294.23|299.59|294.19|299.63|294.23|299.58|294.18|12
1643187720000|2022-01-26 09:02:00|299.58|294.18|299.58|294.18|299.59|294.19|299.57|294.17|8
1643187730000|2022-01-26 09:02:10|299.57|294.17|299.55|294.15|299.58|294.18|299.55|294.15|10
1643187740000|2022-01-26 09:02:20|299.54|294.14|299.41|294.01|299.55|294.15|299.4|294|9
1643187750000|2022-01-26 09:02:30|299.4|294|299.38|293.98|299.47|294.07|299.36|293.96|16
1643187760000|2022-01-26 09:02:40|299.39|293.99|299.38|293.98|299.4|294|299.38|293.98|15
1643187770000|2022-01-26 09:02:50|299.39|293.99|299.52|294.12|299.52|294.12|299.38|293.98|22
1643187780000|2022-01-26 09:03:00|299.55|294.15|299.62|294.22|299.62|294.22|299.55|294.15|14
1643187790000|2022-01-26 09:03:10|299.59|294.19|299.56|294.16|299.59|294.19|299.56|294.16|8
1643187800000|2022-01-26 09:03:20|299.52|294.12|299.62|294.22|299.63|294.23|299.46|294.06|18
1643187810000|2022-01-26 09:03:30|299.6|294.2|299.59|294.19|299.64|294.24|299.49|294.09|22
1643187820000|2022-01-26 09:03:40|299.6|294.2|299.58|294.18|299.6|294.2|299.58|294.18|7
1643187830000|2022-01-26 09:03:50|299.57|294.17|299.42|294.02|299.57|294.17|299.42|294.02|8
1643187840000|2022-01-26 09:04:00|299.43|294.03|299.44|294.04|299.52|294.12|299.43|294.03|14
1643187850000|2022-01-26 09:04:10|299.39|293.99|299.37|293.97|299.47|294.07|299.31|293.91|19
1643187860000|2022-01-26 09:04:20|299.36|293.96|299.33|293.93|299.38|293.98|299.27|293.87|15
1643187870000|2022-01-26 09:04:30|299.32|293.92|299.38|293.98|299.39|293.99|299.32|293.92|12
1643187880000|2022-01-26 09:04:40|299.36|293.96|299.36|293.96|299.37|293.97|299.35|293.95|7
1643187890000|2022-01-26 09:04:50|299.37|293.97|299.34|293.94|299.37|293.97|299.34|293.94|11
1643187900000|2022-01-26 09:05:00|299.35|293.95|299.34|293.94|299.36|293.96|299.34|293.94|14
1643187910000|2022-01-26 09:05:10|299.35|293.95|299.4|294|299.4|294|299.35|293.95|11
1643187920000|2022-01-26 09:05:20|299.44|294.04|299.41|294.01|299.45|294.05|299.41|294.01|10
1643187930000|2022-01-26 09:05:30|299.42|294.02|299.49|294.09|299.51|294.11|299.42|294.02|9
1643187940000|2022-01-26 09:05:40|299.48|294.08|299.48|294.08|299.49|294.09|299.47|294.07|4
1643187950000|2022-01-26 09:05:50|299.49|294.09|299.49|294.09|299.49|294.09|299.49|294.09|1
1643187960000|2022-01-26 09:06:00|299.48|294.08|299.5|294.1|299.5|294.1|299.48|294.08|3
1643187970000|2022-01-26 09:06:10|299.51|294.11|299.61|294.21|299.62|294.22|299.51|294.11|5
1643187990000|2022-01-26 09:06:30|299.62|294.22|299.68|294.28|299.7|294.3|299.62|294.22|9
1643188000000|2022-01-26 09:06:40|299.67|294.27|299.62|294.22|299.67|294.27|299.62|294.22|15
1643188010000|2022-01-26 09:06:50|299.64|294.24|299.65|294.25|299.66|294.26|299.61|294.21|16
1643188020000|2022-01-26 09:07:00|299.66|294.26|299.68|294.28|299.76|294.36|299.66|294.26|11
1643188030000|2022-01-26 09:07:10|299.67|294.27|299.68|294.28|299.71|294.31|299.67|294.27|7
1643188040000|2022-01-26 09:07:20|299.67|294.27|299.71|294.31|299.71|294.31|299.67|294.27|5
1643188050000|2022-01-26 09:07:30|299.74|294.34|299.72|294.32|299.8|294.4|299.72|294.32|10
1643188060000|2022-01-26 09:07:40|299.67|294.27|299.65|294.25|299.71|294.31|299.54|294.14|17
1643188070000|2022-01-26 09:07:50|299.66|294.26|299.73|294.33|299.73|294.33|299.66|294.26|7
1643188080000|2022-01-26 09:08:00|299.72|294.32|299.75|294.35|299.76|294.36|299.71|294.31|6
1643188090000|2022-01-26 09:08:10|299.74|294.34|299.74|294.34|299.74|294.34|299.74|294.34|1
1643188100000|2022-01-26 09:08:20|299.73|294.33|299.69|294.29|299.75|294.35|299.66|294.26|15
1643188110000|2022-01-26 09:08:30|299.7|294.3|299.72|294.32|299.72|294.32|299.69|294.29|6
1643188120000|2022-01-26 09:08:40|299.74|294.34|299.74|294.34|299.74|294.34|299.74|294.34|1
1643188130000|2022-01-26 09:08:50|299.75|294.35|299.64|294.24|299.76|294.36|299.64|294.24|12
1643188140000|2022-01-26 09:09:00|299.66|294.26|299.64|294.24|299.66|294.26|299.61|294.21|12
1643188150000|2022-01-26 09:09:10|299.63|294.23|299.76|294.36|299.76|294.36|299.61|294.21|10
1643188160000|2022-01-26 09:09:20|299.73|294.33|299.8|294.4|299.83|294.43|299.73|294.33|19
1643188170000|2022-01-26 09:09:30|299.83|294.43|299.81|294.41|299.83|294.43|299.79|294.39|10
1643188180000|2022-01-26 09:09:40|299.8|294.4|299.8|294.4|299.82|294.42|299.79|294.39|4
1643188190000|2022-01-26 09:09:50|299.79|294.39|299.74|294.34|299.79|294.39|299.69|294.29|10
1643188200000|2022-01-26 09:10:00|299.73|294.33|299.82|294.42|299.82|294.42|299.73|294.33|8
1643188210000|2022-01-26 09:10:10|299.79|294.39|299.81|294.41|299.81|294.41|299.78|294.38|6
1643188220000|2022-01-26 09:10:20|299.82|294.42|299.83|294.43|299.83|294.43|299.82|294.42|2
1643188230000|2022-01-26 09:10:30|299.82|294.42|299.73|294.33|299.82|294.42|299.71|294.31|11
1643188240000|2022-01-26 09:10:40|299.75|294.35|299.68|294.28|299.75|294.35|299.67|294.27|13
1643188250000|2022-01-26 09:10:50|299.69|294.29|299.79|294.39|299.79|294.39|299.68|294.28|7
1643188260000|2022-01-26 09:11:00|299.77|294.37|299.62|294.22|299.78|294.38|299.62|294.22|10
1643188270000|2022-01-26 09:11:10|299.63|294.23|299.62|294.22|299.64|294.24|299.62|294.22|4
1643188280000|2022-01-26 09:11:20|299.63|294.23|299.7|294.3|299.71|294.31|299.63|294.23|6
1643188290000|2022-01-26 09:11:30|299.71|294.31|299.74|294.34|299.75|294.35|299.71|294.31|4
1643188300000|2022-01-26 09:11:40|299.75|294.35|299.7|294.3|299.77|294.37|299.69|294.29|10
1643188310000|2022-01-26 09:11:50|299.72|294.32|299.78|294.38|299.78|294.38|299.72|294.32|8
1643188320000|2022-01-26 09:12:00|299.73|294.33|299.71|294.31|299.73|294.33|299.67|294.27|7
1643188330000|2022-01-26 09:12:10|299.72|294.32|299.62|294.22|299.72|294.32|299.6|294.2|9
1643188340000|2022-01-26 09:12:20|299.68|294.28|299.64|294.24|299.68|294.28|299.6|294.2|10
1643188350000|2022-01-26 09:12:30|299.61|294.21|299.62|294.22|299.65|294.25|299.59|294.19|9
1643188360000|2022-01-26 09:12:40|299.63|294.23|299.71|294.31|299.73|294.33|299.63|294.23|8
1643188370000|2022-01-26 09:12:50|299.72|294.32|299.69|294.29|299.73|294.33|299.69|294.29|3
1643188380000|2022-01-26 09:13:00|299.68|294.28|299.65|294.25|299.68|294.28|299.65|294.25|3
1643188390000|2022-01-26 09:13:10|299.66|294.26|299.6|294.2|299.69|294.29|299.6|294.2|11
1643188400000|2022-01-26 09:13:20|299.62|294.22|299.63|294.23|299.71|294.31|299.6|294.2|23
1643188410000|2022-01-26 09:13:30|299.64|294.24|299.72|294.32|299.72|294.32|299.61|294.21|15
1643188420000|2022-01-26 09:13:40|299.71|294.31|299.71|294.31|299.72|294.32|299.71|294.31|3
1643188440000|2022-01-26 09:14:00|299.76|294.36|299.92|294.52|299.93|294.53|299.75|294.35|14
1643188450000|2022-01-26 09:14:10|299.93|294.53|299.94|294.54|299.96|294.56|299.93|294.53|12
1643188460000|2022-01-26 09:14:20|299.93|294.53|299.92|294.52|299.95|294.55|299.91|294.51|17
1643188470000|2022-01-26 09:14:30|299.93|294.53|299.94|294.54|300.01|294.61|299.93|294.53|19
1643188480000|2022-01-26 09:14:40|299.93|294.53|299.83|294.43|299.93|294.53|299.83|294.43|7
1643188490000|2022-01-26 09:14:50|299.84|294.44|299.83|294.43|299.85|294.45|299.83|294.43|6
1643188500000|2022-01-26 09:15:00|299.82|294.42|299.71|294.31|299.83|294.43|299.71|294.31|6
1643188510000|2022-01-26 09:15:10|299.74|294.34|299.71|294.31|299.74|294.34|299.71|294.31|9
1643188520000|2022-01-26 09:15:20|299.7|294.3|299.77|294.37|299.77|294.37|299.7|294.3|8
1643188530000|2022-01-26 09:15:30|299.83|294.43|299.89|294.49|299.89|294.49|299.83|294.43|10
1643188540000|2022-01-26 09:15:40|299.9|294.5|299.89|294.49|299.91|294.51|299.89|294.49|4
1643188550000|2022-01-26 09:15:50|299.9|294.5|299.92|294.52|299.93|294.53|299.89|294.49|8
1643188560000|2022-01-26 09:16:00|299.93|294.53|299.94|294.54|299.94|294.54|299.91|294.51|8
1643188570000|2022-01-26 09:16:10|299.93|294.53|299.92|294.52|299.93|294.53|299.92|294.52|2
1643188580000|2022-01-26 09:16:20|299.93|294.53|300.06|294.66|300.06|294.66|299.93|294.53|9
1643188590000|2022-01-26 09:16:30|300.05|294.65|300.01|294.61|300.06|294.66|299.99|294.59|11
1643188600000|2022-01-26 09:16:40|300|294.6|300|294.6|300.01|294.61|300|294.6|3
1643188610000|2022-01-26 09:16:50|300.01|294.61|300.1|294.7|300.1|294.7|299.96|294.56|10
1643188620000|2022-01-26 09:17:00|300.11|294.71|300.1|294.7|300.23|294.83|300.1|294.7|18
1643188630000|2022-01-26 09:17:10|300.09|294.69|300.18|294.78|300.2|294.8|300.09|294.69|9
1643188640000|2022-01-26 09:17:20|300.17|294.77|300.16|294.76|300.17|294.77|300.16|294.76|2
1643188650000|2022-01-26 09:17:30|300.13|294.73|300.11|294.71|300.14|294.74|300.02|294.62|15
1643188660000|2022-01-26 09:17:40|300.1|294.7|300.26|294.86|300.26|294.86|300.1|294.7|11
1643188670000|2022-01-26 09:17:50|300.25|294.85|300.24|294.84|300.25|294.85|300.24|294.84|4
1643188680000|2022-01-26 09:18:00|300.23|294.83|300.17|294.77|300.23|294.83|300.17|294.77|6
1643188690000|2022-01-26 09:18:10|300.18|294.78|300.19|294.79|300.19|294.79|300.17|294.77|8
1643188700000|2022-01-26 09:18:20|300.21|294.81|300.27|294.87|300.29|294.89|300.21|294.81|8
1643188710000|2022-01-26 09:18:30|300.25|294.85|300.21|294.81|300.3|294.9|300.18|294.78|21
1643188720000|2022-01-26 09:18:40|300.22|294.82|300.12|294.72|300.22|294.82|300.12|294.72|9
1643188730000|2022-01-26 09:18:50|300.15|294.75|300.04|294.64|300.2|294.8|300.04|294.64|11
1643188740000|2022-01-26 09:19:00|300.03|294.63|299.77|294.37|300.03|294.63|299.77|294.37|19
1643188750000|2022-01-26 09:19:10|299.79|294.39|299.88|294.48|299.92|294.52|299.78|294.38|16
1643188760000|2022-01-26 09:19:20|299.9|294.5|299.94|294.54|300.02|294.62|299.87|294.47|14
1643188770000|2022-01-26 09:19:30|299.93|294.53|299.88|294.48|299.93|294.53|299.88|294.48|2
1643188780000|2022-01-26 09:19:40|299.89|294.49|299.96|294.56|299.98|294.58|299.89|294.49|8
1643188790000|2022-01-26 09:19:50|299.97|294.57|300.1|294.7|300.12|294.72|299.97|294.57|17
1643188800000|2022-01-26 09:20:00|300.09|294.69|300.05|294.65|300.12|294.72|300.04|294.64|10
1643188810000|2022-01-26 09:20:10|300.02|294.62|300.02|294.62|300.04|294.64|300.01|294.61|14
1643188820000|2022-01-26 09:20:20|300.01|294.61|299.99|294.59|300.02|294.62|299.96|294.56|14
1643188830000|2022-01-26 09:20:30|299.98|294.58|300.22|294.82|300.25|294.85|299.98|294.58|26
1643188840000|2022-01-26 09:20:40|300.21|294.81|300.03|294.63|300.24|294.84|300.03|294.63|22
1643188850000|2022-01-26 09:20:50|300.02|294.62|299.99|294.59|300.06|294.66|299.94|294.54|23
1643188860000|2022-01-26 09:21:00|299.98|294.58|300.06|294.66|300.08|294.68|299.98|294.58|23
1643188870000|2022-01-26 09:21:10|300.05|294.65|300.08|294.68|300.15|294.75|300.05|294.65|20
1643188880000|2022-01-26 09:21:20|300.07|294.67|300.07|294.67|300.09|294.69|299.98|294.58|21
1643188890000|2022-01-26 09:21:30|300.08|294.68|300.04|294.64|300.12|294.72|299.98|294.58|21
1643188900000|2022-01-26 09:21:40|300.03|294.63|299.99|294.59|300.15|294.75|299.99|294.59|25
1643188910000|2022-01-26 09:21:50|300|294.6|300.02|294.62|300.02|294.62|299.93|294.53|17
1643188920000|2022-01-26 09:22:00|300.03|294.63|300.09|294.69|300.09|294.69|300.01|294.61|20
1643188930000|2022-01-26 09:22:10|300.07|294.67|300.13|294.73|300.16|294.76|300.07|294.67|17
1643188940000|2022-01-26 09:22:20|300.16|294.76|300.13|294.73|300.18|294.78|300.12|294.72|15
1643188950000|2022-01-26 09:22:30|300.11|294.71|301.48|296.08|301.48|296.08|300.11|294.71|33
1643188960000|2022-01-26 09:22:40|301.6|296.2|301.43|296.03|301.77|296.37|301.29|295.89|34
1643188970000|2022-01-26 09:22:50|301.52|296.12|301.62|296.22|301.69|296.29|301.42|296.02|36
1643188980000|2022-01-26 09:23:00|301.61|296.21|301.31|295.91|301.62|296.22|301.23|295.83|29
1643188990000|2022-01-26 09:23:10|301.3|295.9|301.17|295.77|301.37|295.97|301.16|295.76|29
1643189000000|2022-01-26 09:23:20|301.19|295.79|301.14|295.74|301.21|295.81|301.01|295.61|29
1643189010000|2022-01-26 09:23:30|301.1|295.7|301.03|295.63|301.13|295.73|301.03|295.63|26
1643189020000|2022-01-26 09:23:40|301.11|295.71|301.07|295.67|301.13|295.73|301.05|295.65|26
1643189030000|2022-01-26 09:23:50|301.08|295.68|301.13|295.73|301.2|295.8|301.08|295.68|27
1643189040000|2022-01-26 09:24:00|301.19|295.79|301.29|295.89|301.3|295.9|301.16|295.76|18
1643189050000|2022-01-26 09:24:10|301.25|295.85|301.27|295.87|301.42|296.02|301.23|295.83|22
1643189060000|2022-01-26 09:24:20|301.26|295.86|301.26|295.86|301.3|295.9|301.26|295.86|11
1643189070000|2022-01-26 09:24:30|301.24|295.84|301.14|295.74|301.24|295.84|301.12|295.72|11
1643189080000|2022-01-26 09:24:40|301.16|295.76|301.1|295.7|301.2|295.8|301.08|295.68|22
1643189090000|2022-01-26 09:24:50|301.09|295.69|301.13|295.73|301.13|295.73|301.07|295.67|28
1643189100000|2022-01-26 09:25:00|301.16|295.76|301.19|295.79|301.24|295.84|301.07|295.67|31
1643189110000|2022-01-26 09:25:10|301.18|295.78|301.16|295.76|301.21|295.81|301.12|295.72|15
1643189120000|2022-01-26 09:25:20|301.15|295.75|301.2|295.8|301.23|295.83|301.14|295.74|14
1643189130000|2022-01-26 09:25:30|301.18|295.78|301.2|295.8|301.22|295.82|301.18|295.78|7
1643189140000|2022-01-26 09:25:40|301.19|295.79|301.1|295.7|301.19|295.79|301.08|295.68|8
1643189150000|2022-01-26 09:25:50|301.09|295.69|301.08|295.68|301.11|295.71|301.05|295.65|13
1643189160000|2022-01-26 09:26:00|301.06|295.66|301.09|295.69|301.1|295.7|301.04|295.64|10
1643189170000|2022-01-26 09:26:10|301.06|295.66|301|295.6|301.07|295.67|300.97|295.57|15
1643189180000|2022-01-26 09:26:20|300.98|295.58|300.94|295.54|301|295.6|300.94|295.54|15
1643189190000|2022-01-26 09:26:30|300.96|295.56|300.89|295.49|301.01|295.61|300.89|295.49|18
1643189200000|2022-01-26 09:26:40|300.87|295.47|300.57|295.17|300.87|295.47|300.57|295.17|17
1643189210000|2022-01-26 09:26:50|300.56|295.16|300.42|295.02|300.57|295.17|300.38|294.98|13
1643189220000|2022-01-26 09:27:00|300.39|294.99|300.49|295.09|300.51|295.11|300.39|294.99|20
1643189230000|2022-01-26 09:27:10|300.5|295.1|300.34|294.94|300.55|295.15|300.34|294.94|18
1643189240000|2022-01-26 09:27:20|300.31|294.91|300.19|294.79|300.31|294.91|300.14|294.74|18
1643189250000|2022-01-26 09:27:30|300.18|294.78|300.22|294.82|300.33|294.93|300.17|294.77|16
1643189260000|2022-01-26 09:27:40|300.21|294.81|300.14|294.74|300.21|294.81|300.12|294.72|17
1643189270000|2022-01-26 09:27:50|300.13|294.73|300.24|294.84|300.24|294.84|300.13|294.73|12
1643189280000|2022-01-26 09:28:00|300.26|294.86|300.3|294.9|300.36|294.96|300.17|294.77|19
1643189290000|2022-01-26 09:28:10|300.32|294.92|300.23|294.83|300.32|294.92|300.18|294.78|9
1643189300000|2022-01-26 09:28:20|300.18|294.78|300.21|294.81|300.25|294.85|300.15|294.75|13
1643189310000|2022-01-26 09:28:30|300.22|294.82|300.22|294.82|300.24|294.84|300.21|294.81|10
1643189320000|2022-01-26 09:28:40|300.23|294.83|300.23|294.83|300.3|294.9|300.22|294.82|14
1643189330000|2022-01-26 09:28:50|300.22|294.82|300.23|294.83|300.31|294.91|300.22|294.82|13
1643189340000|2022-01-26 09:29:00|300.24|294.84|300.24|294.84|300.24|294.84|300.23|294.83|5
1643189350000|2022-01-26 09:29:10|300.23|294.83|300.17|294.77|300.23|294.83|300.13|294.73|8
1643189360000|2022-01-26 09:29:20|300.18|294.78|300.29|294.89|300.3|294.9|300.14|294.74|12
1643189370000|2022-01-26 09:29:30|300.28|294.88|300.17|294.77|300.28|294.88|300.17|294.77|12
1643189380000|2022-01-26 09:29:40|300.15|294.75|300.13|294.73|300.16|294.76|300.07|294.67|8
1643189390000|2022-01-26 09:29:50|300.14|294.74|300.16|294.76|300.16|294.76|300.12|294.72|8
1643189400000|2022-01-26 09:30:00|300.15|294.75|300.13|294.73|300.16|294.76|300.13|294.73|5
1643189410000|2022-01-26 09:30:10|300.16|294.76|300.16|294.76|300.19|294.79|300.16|294.76|6
1643189420000|2022-01-26 09:30:20|300.19|294.79|300.3|294.9|300.3|294.9|300.16|294.76|6
1643189430000|2022-01-26 09:30:30|300.29|294.89|300.28|294.88|300.3|294.9|300.28|294.88|8
1643189440000|2022-01-26 09:30:40|300.29|294.89|300.17|294.77|300.3|294.9|300.16|294.76|11
1643189450000|2022-01-26 09:30:50|300.16|294.76|300.26|294.86|300.26|294.86|300.16|294.76|25
1643189460000|2022-01-26 09:31:00|300.25|294.85|300.12|294.72|300.25|294.85|300.12|294.72|24
1643189470000|2022-01-26 09:31:10|300.1|294.7|300.04|294.64|300.15|294.75|300.04|294.64|19
1643189480000|2022-01-26 09:31:20|300|294.6|299.94|294.54|300.07|294.67|299.93|294.53|19
1643189490000|2022-01-26 09:31:30|299.93|294.53|299.92|294.52|299.94|294.54|299.91|294.51|12
1643189500000|2022-01-26 09:31:40|299.91|294.51|299.92|294.52|299.96|294.56|299.91|294.51|15
1643189510000|2022-01-26 09:31:50|299.93|294.53|299.97|294.57|299.97|294.57|299.93|294.53|14
1643189520000|2022-01-26 09:32:00|299.99|294.59|300|294.6|300.01|294.61|299.98|294.58|13
1643189530000|2022-01-26 09:32:10|299.98|294.58|299.94|294.54|299.98|294.58|299.93|294.53|9
1643189540000|2022-01-26 09:32:20|299.95|294.55|299.94|294.54|299.95|294.55|299.94|294.54|2
1643189550000|2022-01-26 09:32:30|299.93|294.53|299.94|294.54|299.94|294.54|299.93|294.53|4
1643189560000|2022-01-26 09:32:40|299.93|294.53|299.93|294.53|299.94|294.54|299.93|294.53|3
1643189570000|2022-01-26 09:32:50|299.94|294.54|299.87|294.47|299.94|294.54|299.82|294.42|9
1643189580000|2022-01-26 09:33:00|299.88|294.48|299.84|294.44|299.91|294.51|299.83|294.43|16
1643189590000|2022-01-26 09:33:10|299.83|294.43|299.8|294.4|299.83|294.43|299.79|294.39|12
1643189600000|2022-01-26 09:33:20|299.78|294.38|299.64|294.24|299.85|294.45|299.64|294.24|10
1643189610000|2022-01-26 09:33:30|299.65|294.25|299.65|294.25|299.66|294.26|299.59|294.19|17
1643189620000|2022-01-26 09:33:40|299.62|294.22|299.76|294.36|299.76|294.36|299.58|294.18|20
1643189630000|2022-01-26 09:33:50|299.74|294.34|299.7|294.3|299.8|294.4|299.7|294.3|11
1643189640000|2022-01-26 09:34:00|299.69|294.29|299.63|294.23|299.7|294.3|299.58|294.18|18
1643189650000|2022-01-26 09:34:10|299.62|294.22|299.63|294.23|299.66|294.26|299.62|294.22|10
1643189660000|2022-01-26 09:34:20|299.64|294.24|299.66|294.26|299.66|294.26|299.64|294.24|3
1643189670000|2022-01-26 09:34:30|299.67|294.27|299.67|294.27|299.67|294.27|299.67|294.27|1
1643189680000|2022-01-26 09:34:40|299.69|294.29|299.77|294.37|299.83|294.43|299.69|294.29|13
1643189690000|2022-01-26 09:34:50|299.78|294.38|299.73|294.33|299.78|294.38|299.73|294.33|16
1643189700000|2022-01-26 09:35:00|299.74|294.34|299.74|294.34|299.78|294.38|299.74|294.34|14
1643189710000|2022-01-26 09:35:10|299.75|294.35|299.8|294.4|299.8|294.4|299.74|294.34|7
1643189720000|2022-01-26 09:35:20|299.81|294.41|299.9|294.5|299.91|294.51|299.81|294.41|15
1643189730000|2022-01-26 09:35:30|299.91|294.51|299.95|294.55|299.95|294.55|299.81|294.41|24
1643189740000|2022-01-26 09:35:40|299.87|294.47|299.92|294.52|299.99|294.59|299.87|294.47|12
1643189750000|2022-01-26 09:35:50|299.93|294.53|300.04|294.64|300.04|294.64|299.93|294.53|4
1643189760000|2022-01-26 09:36:00|299.98|294.58|300.02|294.62|300.05|294.65|299.97|294.57|13
1643189770000|2022-01-26 09:36:10|300.04|294.64|299.95|294.55|300.04|294.64|299.94|294.54|11
1643189780000|2022-01-26 09:36:20|299.94|294.54|299.93|294.53|299.94|294.54|299.88|294.48|9
1643189790000|2022-01-26 09:36:30|299.92|294.52|299.96|294.56|299.96|294.56|299.91|294.51|8
1643189800000|2022-01-26 09:36:40|299.97|294.57|299.98|294.58|300.04|294.64|299.94|294.54|9
1643189810000|2022-01-26 09:36:50|299.97|294.57|300.12|294.72|300.12|294.72|299.97|294.57|10
1643189820000|2022-01-26 09:37:00|300.15|294.75|300.27|294.87|300.33|294.93|300.15|294.75|16
1643189830000|2022-01-26 09:37:10|300.28|294.88|300.28|294.88|300.29|294.89|300.27|294.87|9
1643189840000|2022-01-26 09:37:20|300.29|294.89|300.28|294.88|300.33|294.93|300.27|294.87|11
1643189850000|2022-01-26 09:37:30|300.27|294.87|300.2|294.8|300.27|294.87|300.2|294.8|14
1643189860000|2022-01-26 09:37:40|300.21|294.81|300.2|294.8|300.23|294.83|300.18|294.78|17
1643189870000|2022-01-26 09:37:50|300.18|294.78|300.32|294.92|300.32|294.92|300.07|294.67|24
1643189880000|2022-01-26 09:38:00|300.29|294.89|300.28|294.88|300.29|294.89|300.28|294.88|10
1643189890000|2022-01-26 09:38:10|300.29|294.89|300.22|294.82|300.29|294.89|300.21|294.81|7
1643189900000|2022-01-26 09:38:20|300.19|294.79|300.08|294.68|300.19|294.79|300.02|294.62|7
1643189910000|2022-01-26 09:38:30|300.06|294.66|299.98|294.58|300.06|294.66|299.98|294.58|8
1643189920000|2022-01-26 09:38:40|299.99|294.59|300.15|294.75|300.24|294.84|299.99|294.59|25
1643189930000|2022-01-26 09:38:50|300.17|294.77|300.18|294.78|300.19|294.79|300.15|294.75|7
1643189940000|2022-01-26 09:39:00|300.17|294.77|300.13|294.73|300.17|294.77|300.13|294.73|6
1643189950000|2022-01-26 09:39:10|300.14|294.74|300.03|294.63|300.17|294.77|300.01|294.61|18
1643189960000|2022-01-26 09:39:20|300.02|294.62|300|294.6|300.06|294.66|300|294.6|8
1643189970000|2022-01-26 09:39:30|300.02|294.62|299.91|294.51|300.02|294.62|299.9|294.5|19
1643189980000|2022-01-26 09:39:40|299.9|294.5|299.97|294.57|299.97|294.57|299.89|294.49|10
1643189990000|2022-01-26 09:39:50|299.94|294.54|299.92|294.52|299.99|294.59|299.92|294.52|10
1643190000000|2022-01-26 09:40:00|299.93|294.53|300.07|294.67|300.15|294.75|299.93|294.53|18
1643190010000|2022-01-26 09:40:10|300.09|294.69|300.12|294.72|300.13|294.73|300.07|294.67|12
1643190020000|2022-01-26 09:40:20|300.09|294.69|300.03|294.63|300.15|294.75|300.03|294.63|12
1643190030000|2022-01-26 09:40:30|300.06|294.66|300|294.6|300.06|294.66|300|294.6|6
1643190040000|2022-01-26 09:40:40|300.01|294.61|300.01|294.61|300.01|294.61|300|294.6|5
1643190060000|2022-01-26 09:41:00|300|294.6|300.09|294.69|300.09|294.69|300|294.6|4
1643190070000|2022-01-26 09:41:10|300.1|294.7|300.14|294.74|300.17|294.77|300.1|294.7|10
1643190080000|2022-01-26 09:41:20|300.15|294.75|300.2|294.8|300.23|294.83|300.14|294.74|20
1643190090000|2022-01-26 09:41:30|300.18|294.78|300.04|294.64|300.18|294.78|300.04|294.64|18
1643190100000|2022-01-26 09:41:40|300.05|294.65|300.01|294.61|300.05|294.65|300.01|294.61|6
1643190110000|2022-01-26 09:41:50|300|294.6|300|294.6|300|294.6|300|294.6|1
1643190120000|2022-01-26 09:42:00|300.01|294.61|300.05|294.65|300.05|294.65|300.01|294.61|4
1643190130000|2022-01-26 09:42:10|300.03|294.63|299.99|294.59|300.08|294.68|299.99|294.59|8
1643190140000|2022-01-26 09:42:20|300|294.6|300|294.6|300|294.6|299.93|294.53|12
1643190150000|2022-01-26 09:42:30|299.97|294.57|300.04|294.64|300.08|294.68|299.97|294.57|6
1643190160000|2022-01-26 09:42:40|300.05|294.65|300.16|294.76|300.16|294.76|300.05|294.65|12
1643190170000|2022-01-26 09:42:50|300.15|294.75|300.18|294.78|300.18|294.78|300.15|294.75|3
1643190180000|2022-01-26 09:43:00|300.21|294.81|300.08|294.68|300.21|294.81|300.07|294.67|11
1643190190000|2022-01-26 09:43:10|300.09|294.69|300.04|294.64|300.1|294.7|300.03|294.63|23
1643190200000|2022-01-26 09:43:20|300.05|294.65|300.06|294.66|300.08|294.68|300.04|294.64|12
1643190210000|2022-01-26 09:43:30|300.04|294.64|300.06|294.66|300.08|294.68|300.04|294.64|4
1643190220000|2022-01-26 09:43:40|300.07|294.67|300.06|294.66|300.08|294.68|300.05|294.65|11
1643190230000|2022-01-26 09:43:50|300.07|294.67|300.07|294.67|300.09|294.69|300.05|294.65|13
1643190240000|2022-01-26 09:44:00|300.06|294.66|300.17|294.77|300.18|294.78|300.06|294.66|19
1643190250000|2022-01-26 09:44:10|300.19|294.79|300.13|294.73|300.21|294.81|300.11|294.71|15
1643190260000|2022-01-26 09:44:20|300.12|294.72|300.13|294.73|300.17|294.77|300.12|294.72|12
1643190270000|2022-01-26 09:44:30|300.14|294.74|300.1|294.7|300.14|294.74|300.07|294.67|18
1643190280000|2022-01-26 09:44:40|300.11|294.71|300.09|294.69|300.11|294.71|300.08|294.68|7
1643190290000|2022-01-26 09:44:50|300.08|294.68|300.06|294.66|300.08|294.68|300.06|294.66|2
1643190300000|2022-01-26 09:45:00|300.07|294.67|300.1|294.7|300.13|294.73|300.05|294.65|10
1643190310000|2022-01-26 09:45:10|300.14|294.74|300.21|294.81|300.21|294.81|300.14|294.74|3
1643190320000|2022-01-26 09:45:20|300.2|294.8|300.22|294.82|300.23|294.83|300.18|294.78|6
1643190330000|2022-01-26 09:45:30|300.23|294.83|300.18|294.78|300.23|294.83|300.17|294.77|8
1643190340000|2022-01-26 09:45:40|300.13|294.73|300.09|294.69|300.2|294.8|300.08|294.68|12
1643190350000|2022-01-26 09:45:50|300.07|294.67|300.03|294.63|300.07|294.67|299.94|294.54|17
1643190360000|2022-01-26 09:46:00|300.02|294.62|300.01|294.61|300.04|294.64|300.01|294.61|5
1643190370000|2022-01-26 09:46:10|300.03|294.63|300.04|294.64|300.04|294.64|300.03|294.63|4
1643190380000|2022-01-26 09:46:20|300.05|294.65|300.07|294.67|300.07|294.67|300.04|294.64|6
1643190390000|2022-01-26 09:46:30|300.05|294.65|300.05|294.65|300.07|294.67|300.04|294.64|8
1643190400000|2022-01-26 09:46:40|300.06|294.66|300.04|294.64|300.06|294.66|300.04|294.64|3
1643190410000|2022-01-26 09:46:50|300.06|294.66|300.11|294.71|300.14|294.74|300.05|294.65|6
1643190420000|2022-01-26 09:47:00|300.08|294.68|299.85|294.45|300.08|294.68|299.84|294.44|18
1643190430000|2022-01-26 09:47:10|299.86|294.46|299.89|294.49|299.91|294.51|299.86|294.46|7
1643190450000|2022-01-26 09:47:30|299.9|294.5|299.92|294.52|299.92|294.52|299.9|294.5|3
1643190460000|2022-01-26 09:47:40|299.91|294.51|299.91|294.51|299.91|294.51|299.91|294.51|1
1643190470000|2022-01-26 09:47:50|299.92|294.52|299.89|294.49|299.92|294.52|299.88|294.48|10
1643190480000|2022-01-26 09:48:00|299.91|294.51|299.89|294.49|299.91|294.51|299.89|294.49|4
1643190490000|2022-01-26 09:48:10|299.91|294.51|299.93|294.53|299.94|294.54|299.9|294.5|8
1643190510000|2022-01-26 09:48:30|299.98|294.58|299.94|294.54|299.98|294.58|299.94|294.54|3
1643190520000|2022-01-26 09:48:40|299.95|294.55|299.94|294.54|299.97|294.57|299.93|294.53|7
1643190530000|2022-01-26 09:48:50|299.93|294.53|299.94|294.54|299.94|294.54|299.92|294.52|5
1643190540000|2022-01-26 09:49:00|299.96|294.56|300.03|294.63|300.03|294.63|299.95|294.55|13
1643190550000|2022-01-26 09:49:10|299.99|294.59|300.01|294.61|300.01|294.61|299.99|294.59|15
1643190560000|2022-01-26 09:49:20|300|294.6|300.03|294.63|300.03|294.63|300|294.6|5
1643190570000|2022-01-26 09:49:30|300.07|294.67|300.14|294.74|300.14|294.74|300.07|294.67|2
1643190580000|2022-01-26 09:49:40|300.15|294.75|300.22|294.82|300.22|294.82|300.15|294.75|13
1643190590000|2022-01-26 09:49:50|300.24|294.84|300.17|294.77|300.24|294.84|300.15|294.75|19
1643190600000|2022-01-26 09:50:00|300.18|294.78|300.1|294.7|300.19|294.79|300.1|294.7|13
1643190610000|2022-01-26 09:50:10|300.11|294.71|300.12|294.72|300.12|294.72|300.1|294.7|8
1643190620000|2022-01-26 09:50:20|300.1|294.7|300.24|294.84|300.24|294.84|300.06|294.66|11
1643190630000|2022-01-26 09:50:30|300.25|294.85|300.25|294.85|300.26|294.86|300.25|294.85|3
1643190640000|2022-01-26 09:50:40|300.23|294.83|300.23|294.83|300.23|294.83|300.23|294.83|1
1643190650000|2022-01-26 09:50:50|300.13|294.73|300.18|294.78|300.18|294.78|300.13|294.73|4
1643190660000|2022-01-26 09:51:00|300.17|294.77|300.32|294.92|300.32|294.92|300.17|294.77|13
1643190670000|2022-01-26 09:51:10|300.31|294.91|300.37|294.97|300.37|294.97|300.31|294.91|17
1643190680000|2022-01-26 09:51:20|300.38|294.98|300.38|294.98|300.4|295|300.35|294.95|9
1643190690000|2022-01-26 09:51:30|300.37|294.97|300.35|294.95|300.37|294.97|300.32|294.92|9
1643190700000|2022-01-26 09:51:40|300.34|294.94|300.33|294.93|300.37|294.97|300.3|294.9|14
1643190710000|2022-01-26 09:51:50|300.34|294.94|300.31|294.91|300.36|294.96|300.27|294.87|15
1643190720000|2022-01-26 09:52:00|300.3|294.9|300.36|294.96|300.37|294.97|300.29|294.89|9
1643190730000|2022-01-26 09:52:10|300.37|294.97|300.36|294.96|300.4|295|300.35|294.95|12
1643190740000|2022-01-26 09:52:20|300.35|294.95|300.43|295.03|300.5|295.1|300.34|294.94|21
1643190750000|2022-01-26 09:52:30|300.42|295.02|300.28|294.88|300.42|295.02|300.28|294.88|14
1643190760000|2022-01-26 09:52:40|300.29|294.89|300.26|294.86|300.31|294.91|300.26|294.86|8
1643190770000|2022-01-26 09:52:50|300.25|294.85|300.2|294.8|300.25|294.85|300.17|294.77|8
1643190780000|2022-01-26 09:53:00|300.18|294.78|300.15|294.75|300.18|294.78|300.13|294.73|6
1643190790000|2022-01-26 09:53:10|300.13|294.73|300.1|294.7|300.13|294.73|300.02|294.62|15
1643190800000|2022-01-26 09:53:20|300.07|294.67|300.08|294.68|300.1|294.7|300.07|294.67|11
1643190810000|2022-01-26 09:53:30|300.09|294.69|300.09|294.69|300.11|294.71|300.09|294.69|3
1643190820000|2022-01-26 09:53:40|300.08|294.68|300.06|294.66|300.11|294.71|300.06|294.66|22
1643190830000|2022-01-26 09:53:50|300.07|294.67|300.08|294.68|300.09|294.69|300.07|294.67|4
1643190840000|2022-01-26 09:54:00|300.09|294.69|299.82|294.42|300.09|294.69|299.82|294.42|11
1643190850000|2022-01-26 09:54:10|299.83|294.43|299.79|294.39|299.84|294.44|299.79|294.39|10
1643190860000|2022-01-26 09:54:20|299.77|294.37|299.54|294.14|299.77|294.37|299.54|294.14|7
1643190870000|2022-01-26 09:54:30|299.58|294.18|299.27|293.87|299.58|294.18|299.27|293.87|17
1643190880000|2022-01-26 09:54:40|299.26|293.86|299.33|293.93|299.34|293.94|299.24|293.84|18
1643190890000|2022-01-26 09:54:50|299.23|293.83|299.07|293.67|299.28|293.88|299.06|293.66|27
1643190900000|2022-01-26 09:55:00|299.09|293.69|299.06|293.66|299.1|293.7|299.04|293.64|14
1643190910000|2022-01-26 09:55:10|299.09|293.69|298.99|293.59|299.09|293.69|298.97|293.57|13
1643190920000|2022-01-26 09:55:20|298.97|293.57|298.79|293.39|299.02|293.62|298.79|293.39|24
1643190930000|2022-01-26 09:55:30|298.78|293.38|298.7|293.3|298.86|293.46|298.7|293.3|21
1643190940000|2022-01-26 09:55:40|298.68|293.28|298.84|293.44|298.85|293.45|298.55|293.15|28
1643190950000|2022-01-26 09:55:50|298.85|293.45|298.61|293.21|298.85|293.45|298.61|293.21|19
1643190960000|2022-01-26 09:56:00|298.62|293.22|298.75|293.35|298.75|293.35|298.62|293.22|18
1643190970000|2022-01-26 09:56:10|298.76|293.36|298.73|293.33|298.76|293.36|298.65|293.25|15
1643190980000|2022-01-26 09:56:20|298.72|293.32|298.66|293.26|298.72|293.32|298.57|293.17|13
1643190990000|2022-01-26 09:56:30|298.67|293.27|298.75|293.35|298.75|293.35|298.67|293.27|5
1643191000000|2022-01-26 09:56:40|298.77|293.37|298.85|293.45|298.88|293.48|298.77|293.37|19
1643191010000|2022-01-26 09:56:50|298.88|293.48|298.87|293.47|298.89|293.49|298.85|293.45|9
1643191020000|2022-01-26 09:57:00|298.88|293.48|298.94|293.54|298.95|293.55|298.82|293.42|15
1643191030000|2022-01-26 09:57:10|298.99|293.59|299.02|293.62|299.04|293.64|298.99|293.59|8
1643191040000|2022-01-26 09:57:20|299|293.6|299.14|293.74|299.14|293.74|299|293.6|17
1643191050000|2022-01-26 09:57:30|299.15|293.75|299.13|293.73|299.19|293.79|299.08|293.68|18
1643191060000|2022-01-26 09:57:40|299.14|293.74|299.48|294.08|299.48|294.08|299.11|293.71|15
1643191070000|2022-01-26 09:57:50|299.49|294.09|299.31|293.91|299.53|294.13|299.3|293.9|21
1643191080000|2022-01-26 09:58:00|299.3|293.9|299.34|293.94|299.35|293.95|299.29|293.89|21
1643191090000|2022-01-26 09:58:10|299.35|293.95|299.57|294.17|299.6|294.2|299.35|293.95|22
1643191100000|2022-01-26 09:58:20|299.56|294.16|299.53|294.13|299.61|294.21|299.52|294.12|16
1643191110000|2022-01-26 09:58:30|299.51|294.11|299.41|294.01|299.51|294.11|299.37|293.97|15
1643191120000|2022-01-26 09:58:40|299.38|293.98|299.27|293.87|299.38|293.98|299.24|293.84|14
1643191130000|2022-01-26 09:58:50|299.26|293.86|299.28|293.88|299.28|293.88|299.25|293.85|11
1643191140000|2022-01-26 09:59:00|299.27|293.87|299.39|293.99|299.4|294|299.26|293.86|12
1643191150000|2022-01-26 09:59:10|299.4|294|299.44|294.04|299.44|294.04|299.39|293.99|8
1643191160000|2022-01-26 09:59:20|299.42|294.02|299.63|294.23|299.65|294.25|299.41|294.01|13
1643191170000|2022-01-26 09:59:30|299.65|294.25|299.64|294.24|299.65|294.25|299.57|294.17|24
1643191180000|2022-01-26 09:59:40|299.63|294.23|299.6|294.2|299.64|294.24|299.6|294.2|5
1643191190000|2022-01-26 09:59:50|299.59|294.19|299.49|294.09|299.59|294.19|299.48|294.08|14
1643191200000|2022-01-26 10:00:00|299.47|294.07|299.28|293.88|299.47|294.07|299.26|293.86|21
1643191210000|2022-01-26 10:00:10|299.26|293.86|299.36|293.96|299.36|293.96|299.26|293.86|21
1643191220000|2022-01-26 10:00:20|299.33|293.93|299.36|293.96|299.42|294.02|299.33|293.93|14
1643191230000|2022-01-26 10:00:30|299.35|293.95|299.34|293.94|299.35|293.95|299.34|293.94|2
1643191240000|2022-01-26 10:00:40|299.35|293.95|299.39|293.99|299.41|294.01|299.35|293.95|17
1643191250000|2022-01-26 10:00:50|299.43|294.03|299.34|293.94|299.43|294.03|299.34|293.94|8
1643191260000|2022-01-26 10:01:00|299.33|293.93|299.25|293.85|299.33|293.93|299.25|293.85|19
1643191270000|2022-01-26 10:01:10|299.27|293.87|299.03|293.63|299.29|293.89|299.03|293.63|18
1643191280000|2022-01-26 10:01:20|299.02|293.62|298.81|293.41|299.02|293.62|298.81|293.41|19
1643191290000|2022-01-26 10:01:30|298.78|293.38|298.54|293.14|298.78|293.38|298.54|293.14|11
1643191300000|2022-01-26 10:01:40|298.55|293.15|298.39|292.99|298.55|293.15|298.39|292.99|16
1643191310000|2022-01-26 10:01:50|298.4|293|298.39|292.99|298.42|293.02|298.39|292.99|13
1643191320000|2022-01-26 10:02:00|298.4|293|298.38|292.98|298.42|293.02|298.38|292.98|14
1643191330000|2022-01-26 10:02:10|298.39|292.99|298.41|293.01|298.43|293.03|298.38|292.98|6
1643191340000|2022-01-26 10:02:20|298.42|293.02|298.57|293.17|298.57|293.17|298.42|293.02|12
1643191350000|2022-01-26 10:02:30|298.59|293.19|298.43|293.03|298.59|293.19|298.41|293.01|14
1643191360000|2022-01-26 10:02:40|298.42|293.02|298.53|293.13|298.53|293.13|298.42|293.02|9
1643191370000|2022-01-26 10:02:50|298.52|293.12|298.61|293.21|298.61|293.21|298.52|293.12|11
1643191380000|2022-01-26 10:03:00|298.6|293.2|298.73|293.33|298.73|293.33|298.6|293.2|21
1643191390000|2022-01-26 10:03:10|298.7|293.3|298.93|293.53|298.93|293.53|298.7|293.3|28
1643191400000|2022-01-26 10:03:20|298.9|293.5|298.85|293.45|298.94|293.54|298.82|293.42|18
1643191410000|2022-01-26 10:03:30|298.82|293.42|298.85|293.45|298.85|293.45|298.82|293.42|7
1643191420000|2022-01-26 10:03:40|298.84|293.44|298.85|293.45|298.85|293.45|298.84|293.44|2
1643191430000|2022-01-26 10:03:50|298.84|293.44|298.82|293.42|298.84|293.44|298.8|293.4|7
1643191440000|2022-01-26 10:04:00|298.8|293.4|298.85|293.45|298.85|293.45|298.77|293.37|13
1643191450000|2022-01-26 10:04:10|298.86|293.46|299.14|293.74|299.14|293.74|298.86|293.46|18
1643191460000|2022-01-26 10:04:20|299.13|293.73|299.17|293.77|299.18|293.78|299.13|293.73|12
1643191470000|2022-01-26 10:04:30|299.18|293.78|299.18|293.78|299.18|293.78|299.18|293.78|1
1643191480000|2022-01-26 10:04:40|299.19|293.79|299.23|293.83|299.23|293.83|299.19|293.79|5
1643191490000|2022-01-26 10:04:50|299.27|293.87|299.25|293.85|299.27|293.87|299.25|293.85|4
1643191500000|2022-01-26 10:05:00|299.27|293.87|299.25|293.85|299.28|293.88|299.25|293.85|5
1643191510000|2022-01-26 10:05:10|299.27|293.87|299.5|294.1|299.5|294.1|299.23|293.83|23
1643191520000|2022-01-26 10:05:20|299.51|294.11|299.54|294.14|299.54|294.14|299.48|294.08|8
1643191530000|2022-01-26 10:05:30|299.51|294.11|299.56|294.16|299.58|294.18|299.51|294.11|17
1643191540000|2022-01-26 10:05:40|299.59|294.19|299.61|294.21|299.61|294.21|299.55|294.15|24
1643191550000|2022-01-26 10:05:50|299.62|294.22|299.59|294.19|299.62|294.22|299.58|294.18|5
1643191560000|2022-01-26 10:06:00|299.58|294.18|299.35|293.95|299.58|294.18|299.34|293.94|18
1643191570000|2022-01-26 10:06:10|299.34|293.94|299.35|293.95|299.35|293.95|299.3|293.9|13
1643191580000|2022-01-26 10:06:20|299.36|293.96|299.35|293.95|299.36|293.96|299.35|293.95|2
1643191590000|2022-01-26 10:06:30|299.36|293.96|299.33|293.93|299.36|293.96|299.33|293.93|8
1643191600000|2022-01-26 10:06:40|299.31|293.91|299.09|293.69|299.31|293.91|299.09|293.69|15
1643191610000|2022-01-26 10:06:50|299.02|293.62|298.93|293.53|299.06|293.66|298.89|293.49|21
1643191620000|2022-01-26 10:07:00|298.89|293.49|299.03|293.63|299.06|293.66|298.89|293.49|22
1643191630000|2022-01-26 10:07:10|299.02|293.62|298.91|293.51|299.06|293.66|298.89|293.49|20
1643191640000|2022-01-26 10:07:20|298.9|293.5|298.87|293.47|298.95|293.55|298.86|293.46|13
1643191650000|2022-01-26 10:07:30|298.88|293.48|299.04|293.64|299.05|293.65|298.87|293.47|15
1643191660000|2022-01-26 10:07:40|299.05|293.65|299.01|293.61|299.05|293.65|298.98|293.58|9
1643191670000|2022-01-26 10:07:50|299.02|293.62|299.02|293.62|299.03|293.63|299.02|293.62|3
1643191680000|2022-01-26 10:08:00|299.01|293.61|298.93|293.53|299.01|293.61|298.84|293.44|7
1643191690000|2022-01-26 10:08:10|298.97|293.57|298.84|293.44|298.97|293.57|298.8|293.4|16
1643191700000|2022-01-26 10:08:20|298.81|293.41|298.75|293.35|298.85|293.45|298.75|293.35|12
1643191710000|2022-01-26 10:08:30|298.76|293.36|298.74|293.34|298.76|293.36|298.74|293.34|5
1643191720000|2022-01-26 10:08:40|298.75|293.35|298.78|293.38|298.79|293.39|298.75|293.35|5
1643191730000|2022-01-26 10:08:50|298.8|293.4|298.95|293.55|298.95|293.55|298.8|293.4|8
1643191740000|2022-01-26 10:09:00|298.93|293.53|298.96|293.56|299|293.6|298.93|293.53|19
1643191750000|2022-01-26 10:09:10|299.01|293.61|299.03|293.63|299.08|293.68|298.97|293.57|22
1643191760000|2022-01-26 10:09:20|299.02|293.62|298.92|293.52|299.06|293.66|298.91|293.51|13
1643191770000|2022-01-26 10:09:30|298.86|293.46|298.88|293.48|298.93|293.53|298.86|293.46|11
1643191780000|2022-01-26 10:09:40|298.87|293.47|298.77|293.37|298.87|293.47|298.74|293.34|14
1643191790000|2022-01-26 10:09:50|298.74|293.34|298.53|293.13|298.77|293.37|298.49|293.09|22
1643191800000|2022-01-26 10:10:00|298.54|293.14|298.39|292.99|298.59|293.19|298.39|292.99|18
1643191810000|2022-01-26 10:10:10|298.36|292.96|298.48|293.08|298.49|293.09|298.3|292.9|18
1643191820000|2022-01-26 10:10:20|298.44|293.04|298.48|293.08|298.48|293.08|298.41|293.01|23
1643191830000|2022-01-26 10:10:30|298.49|293.09|298.55|293.15|298.61|293.21|298.49|293.09|9
1643191840000|2022-01-26 10:10:40|298.6|293.2|298.67|293.27|298.67|293.27|298.56|293.16|12
1643191850000|2022-01-26 10:10:50|298.69|293.29|298.81|293.41|298.82|293.42|298.69|293.29|9
1643191860000|2022-01-26 10:11:00|298.82|293.42|298.92|293.52|298.94|293.54|298.82|293.42|14
1643191870000|2022-01-26 10:11:10|298.89|293.49|298.98|293.58|299.02|293.62|298.88|293.48|19
1643191880000|2022-01-26 10:11:20|298.97|293.57|298.89|293.49|298.97|293.57|298.79|293.39|19
1643191890000|2022-01-26 10:11:30|298.87|293.47|298.91|293.51|298.91|293.51|298.83|293.43|16
1643191900000|2022-01-26 10:11:40|298.86|293.46|298.84|293.44|298.88|293.48|298.82|293.42|11
1643191910000|2022-01-26 10:11:50|298.85|293.45|298.8|293.4|298.87|293.47|298.8|293.4|8
1643191920000|2022-01-26 10:12:00|298.79|293.39|298.72|293.32|298.79|293.39|298.71|293.31|6
1643191930000|2022-01-26 10:12:10|298.66|293.26|298.74|293.34|298.74|293.34|298.59|293.19|22
1643191940000|2022-01-26 10:12:20|298.72|293.32|298.78|293.38|298.79|293.39|298.71|293.31|9
1643191950000|2022-01-26 10:12:30|298.77|293.37|298.79|293.39|298.79|293.39|298.77|293.37|7
1643191960000|2022-01-26 10:12:40|298.78|293.38|298.79|293.39|298.8|293.4|298.78|293.38|4
1643191970000|2022-01-26 10:12:50|298.77|293.37|298.75|293.35|298.79|293.39|298.75|293.35|5
1643191980000|2022-01-26 10:13:00|298.78|293.38|298.78|293.38|298.79|293.39|298.77|293.37|6
1643191990000|2022-01-26 10:13:10|298.79|293.39|298.82|293.42|298.83|293.43|298.79|293.39|5
1643192000000|2022-01-26 10:13:20|298.84|293.44|298.78|293.38|298.84|293.44|298.77|293.37|18
1643192010000|2022-01-26 10:13:30|298.8|293.4|298.82|293.42|298.82|293.42|298.8|293.4|5
1643192020000|2022-01-26 10:13:40|298.81|293.41|298.81|293.41|298.88|293.48|298.8|293.4|19
1643192030000|2022-01-26 10:13:50|298.84|293.44|298.82|293.42|298.86|293.46|298.8|293.4|13
1643192040000|2022-01-26 10:14:00|298.83|293.43|298.85|293.45|298.85|293.45|298.83|293.43|6
1643192050000|2022-01-26 10:14:10|298.86|293.46|298.87|293.47|298.87|293.47|298.86|293.46|2
1643192070000|2022-01-26 10:14:30|298.86|293.46|298.8|293.4|298.87|293.47|298.8|293.4|7
1643192080000|2022-01-26 10:14:40|298.79|293.39|298.76|293.36|298.79|293.39|298.71|293.31|9
1643192090000|2022-01-26 10:14:50|298.74|293.34|298.72|293.32|298.74|293.34|298.69|293.29|15
1643192100000|2022-01-26 10:15:00|298.7|293.3|298.76|293.36|298.76|293.36|298.7|293.3|7
1643192110000|2022-01-26 10:15:10|298.77|293.37|298.88|293.48|298.88|293.48|298.77|293.37|12
1643192120000|2022-01-26 10:15:20|298.87|293.47|298.88|293.48|298.88|293.48|298.86|293.46|6
1643192130000|2022-01-26 10:15:30|298.9|293.5|298.92|293.52|298.92|293.52|298.9|293.5|3
1643192140000|2022-01-26 10:15:40|298.93|293.53|299.03|293.63|299.03|293.63|298.92|293.52|7
1643192150000|2022-01-26 10:15:50|298.99|293.59|299.07|293.67|299.08|293.68|298.88|293.48|17
1643192160000|2022-01-26 10:16:00|299.08|293.68|299.12|293.72|299.12|293.72|299.06|293.66|12
1643192170000|2022-01-26 10:16:10|299.13|293.73|299.08|293.68|299.15|293.75|299.05|293.65|21
1643192180000|2022-01-26 10:16:20|299.06|293.66|299.13|293.73|299.13|293.73|299.04|293.64|17
1643192190000|2022-01-26 10:16:30|299.14|293.74|299.14|293.74|299.14|293.74|299.06|293.66|16
1643192200000|2022-01-26 10:16:40|299.09|293.69|299.09|293.69|299.19|293.79|299.09|293.69|15
1643192210000|2022-01-26 10:16:50|299.05|293.65|298.93|293.53|299.1|293.7|298.93|293.53|18
1643192220000|2022-01-26 10:17:00|298.94|293.54|298.94|293.54|299.01|293.61|298.94|293.54|7
1643192230000|2022-01-26 10:17:10|298.92|293.52|298.88|293.48|298.97|293.57|298.87|293.47|12
1643192240000|2022-01-26 10:17:20|298.83|293.43|298.82|293.42|298.83|293.43|298.81|293.41|8
1643192250000|2022-01-26 10:17:30|298.83|293.43|298.83|293.43|298.83|293.43|298.82|293.42|5
1643192260000|2022-01-26 10:17:40|298.84|293.44|298.93|293.53|298.94|293.54|298.84|293.44|5
1643192270000|2022-01-26 10:17:50|298.94|293.54|299.14|293.74|299.14|293.74|298.94|293.54|14
1643192280000|2022-01-26 10:18:00|299.13|293.73|299.14|293.74|299.18|293.78|299.12|293.72|16
1643192290000|2022-01-26 10:18:10|299.16|293.76|299.07|293.67|299.21|293.81|299.06|293.66|16
1643192300000|2022-01-26 10:18:20|298.98|293.58|299.02|293.62|299.04|293.64|298.94|293.54|22
1643192310000|2022-01-26 10:18:30|299.01|293.61|299.02|293.62|299.04|293.64|298.98|293.58|13
1643192320000|2022-01-26 10:18:40|299.01|293.61|299.05|293.65|299.05|293.65|298.99|293.59|10
1643192330000|2022-01-26 10:18:50|299.04|293.64|298.96|293.56|299.05|293.65|298.91|293.51|10
1643192340000|2022-01-26 10:19:00|298.93|293.53|298.95|293.55|298.95|293.55|298.92|293.52|8
1643192350000|2022-01-26 10:19:10|298.94|293.54|298.9|293.5|298.94|293.54|298.88|293.48|13
1643192360000|2022-01-26 10:19:20|298.89|293.49|298.81|293.41|298.89|293.49|298.8|293.4|8
1643192370000|2022-01-26 10:19:30|298.86|293.46|298.91|293.51|298.91|293.51|298.86|293.46|3
1643192380000|2022-01-26 10:19:40|298.88|293.48|298.72|293.32|298.91|293.51|298.71|293.31|9
1643192390000|2022-01-26 10:19:50|298.73|293.33|298.57|293.17|298.74|293.34|298.56|293.16|15
1643192400000|2022-01-26 10:20:00|298.56|293.16|298.63|293.23|298.66|293.26|298.56|293.16|13
1643192410000|2022-01-26 10:20:10|298.65|293.25|298.64|293.24|298.65|293.25|298.63|293.23|6
1643192420000|2022-01-26 10:20:20|298.65|293.25|298.85|293.45|298.85|293.45|298.64|293.24|14
1643192430000|2022-01-26 10:20:30|298.84|293.44|298.86|293.46|298.86|293.46|298.84|293.44|7
1643192440000|2022-01-26 10:20:40|298.88|293.48|298.87|293.47|298.89|293.49|298.85|293.45|10
1643192450000|2022-01-26 10:20:50|298.84|293.44|298.98|293.58|298.98|293.58|298.83|293.43|14
1643192460000|2022-01-26 10:21:00|298.99|293.59|298.93|293.53|298.99|293.59|298.9|293.5|13
1643192470000|2022-01-26 10:21:10|298.97|293.57|298.96|293.56|298.97|293.57|298.96|293.56|2
1643192480000|2022-01-26 10:21:20|298.95|293.55|298.98|293.58|299|293.6|298.95|293.55|8
1643192490000|2022-01-26 10:21:30|298.99|293.59|299.08|293.68|299.09|293.69|298.99|293.59|14
1643192500000|2022-01-26 10:21:40|299.09|293.69|299.16|293.76|299.17|293.77|299.06|293.66|18
1643192510000|2022-01-26 10:21:50|299.15|293.75|299.11|293.71|299.16|293.76|299.08|293.68|9
1643192520000|2022-01-26 10:22:00|299.1|293.7|299.08|293.68|299.17|293.77|299.08|293.68|13
1643192530000|2022-01-26 10:22:10|299.09|293.69|299.09|293.69|299.09|293.69|299.09|293.69|1
1643192540000|2022-01-26 10:22:20|299.08|293.68|298.97|293.57|299.08|293.68|298.97|293.57|7
1643192550000|2022-01-26 10:22:30|299.03|293.63|299.07|293.67|299.07|293.67|298.97|293.57|13
1643192560000|2022-01-26 10:22:40|299.06|293.66|299.15|293.75|299.19|293.79|299.06|293.66|15
1643192570000|2022-01-26 10:22:50|299.14|293.74|299.13|293.73|299.15|293.75|299.13|293.73|6
1643192580000|2022-01-26 10:23:00|299.16|293.76|299.12|293.72|299.16|293.76|299.09|293.69|11
1643192590000|2022-01-26 10:23:10|299.13|293.73|299.13|293.73|299.14|293.74|299.11|293.71|10
1643192600000|2022-01-26 10:23:20|299.14|293.74|299.14|293.74|299.15|293.75|299.13|293.73|5
1643192610000|2022-01-26 10:23:30|299.13|293.73|299.09|293.69|299.13|293.73|299.09|293.69|3
1643192620000|2022-01-26 10:23:40|299.08|293.68|299.04|293.64|299.09|293.69|298.98|293.58|11
1643192630000|2022-01-26 10:23:50|299.05|293.65|299.15|293.75|299.15|293.75|299.04|293.64|25
1643192640000|2022-01-26 10:24:00|299.14|293.74|299.18|293.78|299.18|293.78|299.12|293.72|7
1643192650000|2022-01-26 10:24:10|299.17|293.77|299.19|293.79|299.19|293.79|299.17|293.77|5
1643192660000|2022-01-26 10:24:20|299.16|293.76|299.15|293.75|299.16|293.76|299.15|293.75|2
1643192670000|2022-01-26 10:24:30|299.17|293.77|299.11|293.71|299.17|293.77|299.1|293.7|12
1643192680000|2022-01-26 10:24:40|299.1|293.7|299.08|293.68|299.11|293.71|299.03|293.63|13
1643192690000|2022-01-26 10:24:50|299.09|293.69|299.1|293.7|299.14|293.74|299.09|293.69|7
1643192700000|2022-01-26 10:25:00|299.11|293.71|299.14|293.74|299.16|293.76|299.1|293.7|12
1643192710000|2022-01-26 10:25:10|299.15|293.75|299.15|293.75|299.15|293.75|299.15|293.75|1
1643192720000|2022-01-26 10:25:20|299.16|293.76|299.16|293.76|299.17|293.77|299.13|293.73|10
1643192740000|2022-01-26 10:25:40|299.17|293.77|299.17|293.77|299.17|293.77|299.17|293.77|1
1643192750000|2022-01-26 10:25:50|299.16|293.76|299.16|293.76|299.17|293.77|299.16|293.76|3
1643192760000|2022-01-26 10:26:00|299.17|293.77|299.17|293.77|299.17|293.77|299.17|293.77|1
1643192770000|2022-01-26 10:26:10|299.19|293.79|299.22|293.82|299.22|293.82|299.19|293.79|2
1643192780000|2022-01-26 10:26:20|299.2|293.8|299.19|293.79|299.25|293.85|299.16|293.76|12
1643192790000|2022-01-26 10:26:30|299.25|293.85|299.26|293.86|299.27|293.87|299.2|293.8|12
1643192800000|2022-01-26 10:26:40|299.27|293.87|299.31|293.91|299.32|293.92|299.27|293.87|8
1643192810000|2022-01-26 10:26:50|299.33|293.93|299.36|293.96|299.37|293.97|299.33|293.93|4
1643192820000|2022-01-26 10:27:00|299.37|293.97|299.4|294|299.41|294.01|299.37|293.97|9
1643192830000|2022-01-26 10:27:10|299.39|293.99|299.35|293.95|299.41|294.01|299.35|293.95|11
1643192840000|2022-01-26 10:27:20|299.36|293.96|299.36|293.96|299.36|293.96|299.36|293.96|1
1643192850000|2022-01-26 10:27:30|299.4|294|299.43|294.03|299.45|294.05|299.38|293.98|10
1643192860000|2022-01-26 10:27:40|299.47|294.07|299.49|294.09|299.49|294.09|299.43|294.03|6
1643192870000|2022-01-26 10:27:50|299.45|294.05|299.41|294.01|299.45|294.05|299.37|293.97|13
1643192880000|2022-01-26 10:28:00|299.42|294.02|299.44|294.04|299.45|294.05|299.41|294.01|13
1643192890000|2022-01-26 10:28:10|299.43|294.03|299.46|294.06|299.46|294.06|299.41|294.01|9
1643192900000|2022-01-26 10:28:20|299.43|294.03|299.46|294.06|299.46|294.06|299.43|294.03|2
1643192910000|2022-01-26 10:28:30|299.47|294.07|299.44|294.04|299.47|294.07|299.44|294.04|2
1643192920000|2022-01-26 10:28:40|299.43|294.03|299.39|293.99|299.43|294.03|299.39|293.99|8
1643192930000|2022-01-26 10:28:50|299.35|293.95|299.31|293.91|299.38|293.98|299.31|293.91|17
1643192940000|2022-01-26 10:29:00|299.27|293.87|299.37|293.97|299.39|293.99|299.27|293.87|18
1643192950000|2022-01-26 10:29:10|299.36|293.96|299.31|293.91|299.39|293.99|299.31|293.91|18
1643192960000|2022-01-26 10:29:20|299.3|293.9|299.37|293.97|299.37|293.97|299.3|293.9|4
1643192970000|2022-01-26 10:29:30|299.34|293.94|299.22|293.82|299.34|293.94|299.21|293.81|17
1643192980000|2022-01-26 10:29:40|299.21|293.81|299.32|293.92|299.32|293.92|299.2|293.8|18
1643192990000|2022-01-26 10:29:50|299.34|293.94|299.34|293.94|299.34|293.94|299.34|293.94|1
1643193000000|2022-01-26 10:30:00|299.35|293.95|299.61|294.21|299.61|294.21|299.34|293.94|20
1643193010000|2022-01-26 10:30:10|299.63|294.23|299.91|294.51|299.96|294.56|299.63|294.23|20
1643193020000|2022-01-26 10:30:20|299.86|294.46|299.83|294.43|299.87|294.47|299.75|294.35|33
1643193030000|2022-01-26 10:30:30|299.82|294.42|299.79|294.39|299.88|294.48|299.79|294.39|16
1643193040000|2022-01-26 10:30:40|299.8|294.4|299.79|294.39|299.87|294.47|299.79|294.39|9
1643193050000|2022-01-26 10:30:50|299.8|294.4|299.95|294.55|299.95|294.55|299.78|294.38|12
1643193060000|2022-01-26 10:31:00|299.94|294.54|300.04|294.64|300.05|294.65|299.92|294.52|23
1643193070000|2022-01-26 10:31:10|300.03|294.63|300.07|294.67|300.08|294.68|300.02|294.62|17
1643193080000|2022-01-26 10:31:20|300.08|294.68|300.04|294.64|300.08|294.68|300.04|294.64|14
1643193090000|2022-01-26 10:31:30|300.06|294.66|299.96|294.56|300.06|294.66|299.96|294.56|15
1643193100000|2022-01-26 10:31:40|299.97|294.57|299.84|294.44|299.97|294.57|299.84|294.44|17
1643193110000|2022-01-26 10:31:50|299.85|294.45|299.96|294.56|299.96|294.56|299.83|294.43|10
1643193120000|2022-01-26 10:32:00|299.95|294.55|299.95|294.55|299.96|294.56|299.94|294.54|6
1643193130000|2022-01-26 10:32:10|299.98|294.58|300.01|294.61|300.01|294.61|299.9|294.5|15
1643193140000|2022-01-26 10:32:20|300|294.6|299.99|294.59|300.04|294.64|299.98|294.58|17
1643193150000|2022-01-26 10:32:30|300.02|294.62|299.96|294.56|300.02|294.62|299.96|294.56|15
1643193160000|2022-01-26 10:32:40|299.95|294.55|299.86|294.46|299.96|294.56|299.86|294.46|10
1643193170000|2022-01-26 10:32:50|299.85|294.45|299.89|294.49|299.9|294.5|299.85|294.45|16
1643193180000|2022-01-26 10:33:00|299.9|294.5|300|294.6|300|294.6|299.9|294.5|10
1643193190000|2022-01-26 10:33:10|300.01|294.61|299.86|294.46|300.01|294.61|299.85|294.45|10
1643193200000|2022-01-26 10:33:20|299.85|294.45|299.8|294.4|299.91|294.51|299.8|294.4|18
1643193210000|2022-01-26 10:33:30|299.79|294.39|299.76|294.36|299.79|294.39|299.76|294.36|5
1643193220000|2022-01-26 10:33:40|299.77|294.37|299.71|294.31|299.79|294.39|299.71|294.31|4
1643193230000|2022-01-26 10:33:50|299.72|294.32|299.81|294.41|299.81|294.41|299.72|294.32|8
1643193240000|2022-01-26 10:34:00|299.86|294.46|299.86|294.46|299.87|294.47|299.81|294.41|14
1643193250000|2022-01-26 10:34:10|299.82|294.42|299.86|294.46|299.88|294.48|299.82|294.42|20
1643193260000|2022-01-26 10:34:20|299.85|294.45|299.78|294.38|299.85|294.45|299.78|294.38|5
1643193270000|2022-01-26 10:34:30|299.76|294.36|299.69|294.29|299.76|294.36|299.69|294.29|4
1643193280000|2022-01-26 10:34:40|299.7|294.3|299.82|294.42|299.82|294.42|299.7|294.3|10
1643193290000|2022-01-26 10:34:50|299.81|294.41|300.12|294.72|300.12|294.72|299.81|294.41|18
1643193300000|2022-01-26 10:35:00|300.15|294.75|300.14|294.74|300.2|294.8|300.07|294.67|18
1643193310000|2022-01-26 10:35:10|300.12|294.72|300.08|294.68|300.12|294.72|300.08|294.68|5
1643193320000|2022-01-26 10:35:20|300.07|294.67|299.97|294.57|300.08|294.68|299.89|294.49|23
1643193330000|2022-01-26 10:35:30|299.92|294.52|299.89|294.49|299.98|294.58|299.89|294.49|10
1643193340000|2022-01-26 10:35:40|299.92|294.52|300.08|294.68|300.08|294.68|299.85|294.45|26
1643193350000|2022-01-26 10:35:50|300.07|294.67|299.88|294.48|300.07|294.67|299.88|294.48|16
1643193360000|2022-01-26 10:36:00|299.92|294.52|299.85|294.45|299.96|294.56|299.81|294.41|11
1643193370000|2022-01-26 10:36:10|299.84|294.44|299.93|294.53|300|294.6|299.83|294.43|18
1643193380000|2022-01-26 10:36:20|299.92|294.52|299.92|294.52|299.95|294.55|299.88|294.48|9
1643193390000|2022-01-26 10:36:30|299.91|294.51|299.83|294.43|299.91|294.51|299.83|294.43|9
1643193400000|2022-01-26 10:36:40|299.84|294.44|299.84|294.44|299.86|294.46|299.8|294.4|10
1643193410000|2022-01-26 10:36:50|299.85|294.45|299.87|294.47|299.87|294.47|299.85|294.45|2
1643193420000|2022-01-26 10:37:00|299.85|294.45|299.87|294.47|299.9|294.5|299.84|294.44|11
1643193430000|2022-01-26 10:37:10|299.84|294.44|299.76|294.36|299.9|294.5|299.76|294.36|8
1643193450000|2022-01-26 10:37:30|299.73|294.33|299.73|294.33|299.73|294.33|299.73|294.33|1
1643193460000|2022-01-26 10:37:40|299.76|294.36|299.86|294.46|299.86|294.46|299.76|294.36|8
1643193470000|2022-01-26 10:37:50|299.82|294.42|299.87|294.47|299.92|294.52|299.82|294.42|7
1643193480000|2022-01-26 10:38:00|299.85|294.45|299.81|294.41|299.85|294.45|299.8|294.4|10
1643193490000|2022-01-26 10:38:10|299.84|294.44|299.83|294.43|299.86|294.46|299.83|294.43|12
1643193500000|2022-01-26 10:38:20|299.82|294.42|299.9|294.5|299.95|294.55|299.81|294.41|11
1643193510000|2022-01-26 10:38:30|299.94|294.54|299.9|294.5|299.94|294.54|299.9|294.5|2
1643193520000|2022-01-26 10:38:40|299.89|294.49|299.9|294.5|299.94|294.54|299.89|294.49|4
1643193530000|2022-01-26 10:38:50|299.88|294.48|299.89|294.49|299.9|294.5|299.87|294.47|5
1643193540000|2022-01-26 10:39:00|299.88|294.48|299.9|294.5|299.9|294.5|299.88|294.48|5
1643193550000|2022-01-26 10:39:10|299.89|294.49|299.83|294.43|299.89|294.49|299.83|294.43|11
1643193560000|2022-01-26 10:39:20|299.82|294.42|299.8|294.4|299.87|294.47|299.77|294.37|13
1643193570000|2022-01-26 10:39:30|299.77|294.37|299.8|294.4|299.83|294.43|299.76|294.36|15
1643193580000|2022-01-26 10:39:40|299.82|294.42|299.73|294.33|299.82|294.42|299.72|294.32|13
1643193590000|2022-01-26 10:39:50|299.75|294.35|299.78|294.38|299.78|294.38|299.73|294.33|6
1643193600000|2022-01-26 10:40:00|299.86|294.46|299.89|294.49|299.91|294.51|299.81|294.41|25
1643193610000|2022-01-26 10:40:10|299.9|294.5|299.92|294.52|299.92|294.52|299.9|294.5|3
1643193620000|2022-01-26 10:40:20|299.93|294.53|300.06|294.66|300.07|294.67|299.92|294.52|15
1643193630000|2022-01-26 10:40:30|300.05|294.65|300.06|294.66|300.08|294.68|300.05|294.65|5
1643193640000|2022-01-26 10:40:40|300.03|294.63|300|294.6|300.03|294.63|299.96|294.56|15
1643193650000|2022-01-26 10:40:50|300.02|294.62|300|294.6|300.03|294.63|300|294.6|11
1643193660000|2022-01-26 10:41:00|299.99|294.59|299.87|294.47|299.99|294.59|299.86|294.46|13
1643193670000|2022-01-26 10:41:10|299.86|294.46|299.88|294.48|299.9|294.5|299.85|294.45|11
1643193680000|2022-01-26 10:41:20|299.89|294.49|299.92|294.52|300|294.6|299.89|294.49|17
1643193690000|2022-01-26 10:41:30|299.95|294.55|299.93|294.53|299.95|294.55|299.88|294.48|13
1643193700000|2022-01-26 10:41:40|299.92|294.52|299.92|294.52|299.93|294.53|299.89|294.49|12
1643193710000|2022-01-26 10:41:50|299.96|294.56|300.03|294.63|300.03|294.63|299.95|294.55|11
1643193720000|2022-01-26 10:42:00|300.04|294.64|300.1|294.7|300.11|294.71|300.04|294.64|5
1643193730000|2022-01-26 10:42:10|300.11|294.71|300.2|294.8|300.21|294.81|300.06|294.66|17
1643193740000|2022-01-26 10:42:20|300.14|294.74|300.17|294.77|300.22|294.82|300.13|294.73|12
1643193750000|2022-01-26 10:42:30|300.16|294.76|300.07|294.67|300.2|294.8|300.01|294.61|23
1643193760000|2022-01-26 10:42:40|300.08|294.68|300.03|294.63|300.18|294.78|300.03|294.63|17
1643193770000|2022-01-26 10:42:50|300.07|294.67|300.04|294.64|300.07|294.67|300.04|294.64|3
1643193780000|2022-01-26 10:43:00|300.06|294.66|300.07|294.67|300.08|294.68|300.04|294.64|6
1643193790000|2022-01-26 10:43:10|300.08|294.68|300.02|294.62|300.11|294.71|300.02|294.62|14
1643193800000|2022-01-26 10:43:20|300.01|294.61|300.03|294.63|300.03|294.63|299.97|294.57|7
1643193810000|2022-01-26 10:43:30|300.04|294.64|300.26|294.86|300.26|294.86|300.04|294.64|20
1643193820000|2022-01-26 10:43:40|300.27|294.87|300.24|294.84|300.32|294.92|300.2|294.8|25
1643193830000|2022-01-26 10:43:50|300.13|294.73|300.16|294.76|300.24|294.84|300.11|294.71|19
1643193840000|2022-01-26 10:44:00|300.07|294.67|300.28|294.88|300.29|294.89|300.07|294.67|29
1643193850000|2022-01-26 10:44:10|300.29|294.89|300.27|294.87|300.3|294.9|300.24|294.84|28
1643193860000|2022-01-26 10:44:20|300.26|294.86|300.2|294.8|300.26|294.86|300.17|294.77|14
1643193870000|2022-01-26 10:44:30|300.18|294.78|300.2|294.8|300.2|294.8|300.17|294.77|6
1643193880000|2022-01-26 10:44:40|300.17|294.77|300.18|294.78|300.21|294.81|300.17|294.77|14
1643193890000|2022-01-26 10:44:50|300.17|294.77|299.99|294.59|300.17|294.77|299.96|294.56|25
1643193900000|2022-01-26 10:45:00|300.01|294.61|300.02|294.62|300.02|294.62|299.97|294.57|19
1643193910000|2022-01-26 10:45:10|300|294.6|300.04|294.64|300.09|294.69|299.99|294.59|15
1643193920000|2022-01-26 10:45:20|300.03|294.63|300.14|294.74|300.16|294.76|300.03|294.63|17
1643193930000|2022-01-26 10:45:30|300.16|294.76|300.53|295.13|300.53|295.13|300.15|294.75|21
1643193940000|2022-01-26 10:45:40|300.51|295.11|300.45|295.05|300.55|295.15|300.44|295.04|22
1643193950000|2022-01-26 10:45:50|300.48|295.08|300.47|295.07|300.48|295.08|300.44|295.04|14
1643193960000|2022-01-26 10:46:00|300.48|295.08|300.53|295.13|300.55|295.15|300.44|295.04|21
1643193970000|2022-01-26 10:46:10|300.52|295.12|300.57|295.17|300.58|295.18|300.39|294.99|20
1643193980000|2022-01-26 10:46:20|300.56|295.16|300.43|295.03|300.57|295.17|300.39|294.99|23
1643193990000|2022-01-26 10:46:30|300.49|295.09|300.43|295.03|300.49|295.09|300.4|295|14
1643194000000|2022-01-26 10:46:40|300.45|295.05|300.5|295.1|300.5|295.1|300.43|295.03|9
1643194010000|2022-01-26 10:46:50|300.51|295.11|300.49|295.09|300.51|295.11|300.49|295.09|7
1643194020000|2022-01-26 10:47:00|300.48|295.08|300.46|295.06|300.49|295.09|300.46|295.06|9
1643194030000|2022-01-26 10:47:10|300.48|295.08|300.48|295.08|300.52|295.12|300.46|295.06|14
1643194040000|2022-01-26 10:47:20|300.5|295.1|300.43|295.03|300.5|295.1|300.39|294.99|14
1643194050000|2022-01-26 10:47:30|300.42|295.02|300.43|295.03|300.44|295.04|300.4|295|13
1643194060000|2022-01-26 10:47:40|300.42|295.02|300.39|294.99|300.43|295.03|300.39|294.99|6
1643194070000|2022-01-26 10:47:50|300.48|295.08|300.53|295.13|300.58|295.18|300.48|295.08|12
1643194080000|2022-01-26 10:48:00|300.54|295.14|300.6|295.2|300.6|295.2|300.54|295.14|6
1643194090000|2022-01-26 10:48:10|300.57|295.17|300.59|295.19|300.6|295.2|300.57|295.17|7
1643194100000|2022-01-26 10:48:20|300.56|295.16|300.54|295.14|300.56|295.16|300.53|295.13|10
1643194110000|2022-01-26 10:48:30|300.55|295.15|300.52|295.12|300.55|295.15|300.51|295.11|6
1643194120000|2022-01-26 10:48:40|300.51|295.11|300.52|295.12|300.52|295.12|300.51|295.11|2
1643194130000|2022-01-26 10:48:50|300.53|295.13|300.59|295.19|300.59|295.19|300.53|295.13|9
1643194140000|2022-01-26 10:49:00|300.61|295.21|300.57|295.17|300.61|295.21|300.56|295.16|8
1643194150000|2022-01-26 10:49:10|300.6|295.2|300.61|295.21|300.64|295.24|300.59|295.19|14
1643194160000|2022-01-26 10:49:20|300.63|295.23|300.61|295.21|300.63|295.23|300.61|295.21|5
1643194170000|2022-01-26 10:49:30|300.63|295.23|300.68|295.28|300.69|295.29|300.63|295.23|8
1643194180000|2022-01-26 10:49:40|300.69|295.29|300.69|295.29|300.69|295.29|300.68|295.28|5
1643194190000|2022-01-26 10:49:50|300.68|295.28|300.68|295.28|300.68|295.28|300.68|295.28|1
1643194200000|2022-01-26 10:50:00|300.65|295.25|300.66|295.26|300.66|295.26|300.56|295.16|10
1643194210000|2022-01-26 10:50:10|300.65|295.25|300.62|295.22|300.65|295.25|300.59|295.19|9
1643194220000|2022-01-26 10:50:20|300.63|295.23|300.77|295.37|300.81|295.41|300.63|295.23|23
1643194230000|2022-01-26 10:50:30|300.76|295.36|300.79|295.39|300.79|295.39|300.75|295.35|11
1643194240000|2022-01-26 10:50:40|300.8|295.4|300.79|295.39|300.81|295.41|300.77|295.37|11
1643194260000|2022-01-26 10:51:00|300.78|295.38|300.69|295.29|300.79|295.39|300.69|295.29|5
1643194270000|2022-01-26 10:51:10|300.71|295.31|300.67|295.27|300.72|295.32|300.65|295.25|8
1643194280000|2022-01-26 10:51:20|300.66|295.26|300.63|295.23|300.66|295.26|300.63|295.23|5
1643194290000|2022-01-26 10:51:30|300.64|295.24|300.73|295.33|300.73|295.33|300.64|295.24|9
1643194300000|2022-01-26 10:51:40|300.74|295.34|300.71|295.31|300.74|295.34|300.71|295.31|4
1643194310000|2022-01-26 10:51:50|300.73|295.33|300.72|295.32|300.74|295.34|300.72|295.32|6
1643194320000|2022-01-26 10:52:00|300.73|295.33|300.72|295.32|300.74|295.34|300.71|295.31|7
1643194330000|2022-01-26 10:52:10|300.73|295.33|300.66|295.26|300.73|295.33|300.61|295.21|15
1643194340000|2022-01-26 10:52:20|300.67|295.27|300.73|295.33|300.74|295.34|300.67|295.27|6
1643194350000|2022-01-26 10:52:30|300.74|295.34|300.73|295.33|300.74|295.34|300.73|295.33|4
1643194360000|2022-01-26 10:52:40|300.74|295.34|300.76|295.36|300.77|295.37|300.73|295.33|4
1643194370000|2022-01-26 10:52:50|300.75|295.35|300.59|295.19|300.78|295.38|300.58|295.18|13
1643194380000|2022-01-26 10:53:00|300.62|295.22|300.72|295.32|300.72|295.32|300.61|295.21|10
1643194390000|2022-01-26 10:53:10|300.71|295.31|300.7|295.3|300.73|295.33|300.67|295.27|17
1643194400000|2022-01-26 10:53:20|300.73|295.33|300.71|295.31|300.74|295.34|300.7|295.3|13
1643194410000|2022-01-26 10:53:30|300.72|295.32|300.75|295.35|300.75|295.35|300.72|295.32|5
1643194420000|2022-01-26 10:53:40|300.76|295.36|300.74|295.34|300.76|295.36|300.72|295.32|12
1643194430000|2022-01-26 10:53:50|300.73|295.33|300.71|295.31|300.79|295.39|300.71|295.31|18
1643194440000|2022-01-26 10:54:00|300.76|295.36|300.71|295.31|300.8|295.4|300.69|295.29|19
1643194450000|2022-01-26 10:54:10|300.76|295.36|300.7|295.3|300.76|295.36|300.68|295.28|12
1643194460000|2022-01-26 10:54:20|300.69|295.29|300.72|295.32|300.74|295.34|300.69|295.29|5
1643194470000|2022-01-26 10:54:30|300.71|295.31|300.85|295.45|300.87|295.47|300.7|295.3|16
1643194480000|2022-01-26 10:54:40|300.84|295.44|300.78|295.38|300.84|295.44|300.75|295.35|13
1643194490000|2022-01-26 10:54:50|300.77|295.37|300.8|295.4|300.8|295.4|300.77|295.37|8
1643194500000|2022-01-26 10:55:00|300.79|295.39|300.81|295.41|300.81|295.41|300.75|295.35|10
1643194510000|2022-01-26 10:55:10|300.82|295.42|300.87|295.47|300.94|295.54|300.82|295.42|7
1643194520000|2022-01-26 10:55:20|300.95|295.55|301.06|295.66|301.06|295.66|300.95|295.55|9
1643194530000|2022-01-26 10:55:30|301.05|295.65|301.22|295.82|301.29|295.89|301|295.6|20
1643194540000|2022-01-26 10:55:40|301.18|295.78|301.05|295.65|301.2|295.8|301.05|295.65|32
1643194550000|2022-01-26 10:55:50|301.1|295.7|301.04|295.64|301.13|295.73|300.99|295.59|26
1643194560000|2022-01-26 10:56:00|300.99|295.59|300.9|295.5|301.05|295.65|300.88|295.48|13
1643194570000|2022-01-26 10:56:10|300.93|295.53|301.02|295.62|301.04|295.64|300.89|295.49|25
1643194580000|2022-01-26 10:56:20|301.01|295.61|300.94|295.54|301.04|295.64|300.87|295.47|15
1643194590000|2022-01-26 10:56:30|300.98|295.58|300.91|295.51|300.98|295.58|300.89|295.49|20
1643194600000|2022-01-26 10:56:40|300.89|295.49|301.05|295.65|301.05|295.65|300.89|295.49|13
1643194610000|2022-01-26 10:56:50|301.04|295.64|301.14|295.74|301.17|295.77|301.04|295.64|18
1643194620000|2022-01-26 10:57:00|301.13|295.73|301.12|295.72|301.15|295.75|301.1|295.7|8
1643194630000|2022-01-26 10:57:10|301.13|295.73|301.13|295.73|301.18|295.78|301.12|295.72|9
1643194640000|2022-01-26 10:57:20|301.12|295.72|301.04|295.64|301.12|295.72|301.04|295.64|9
1643194650000|2022-01-26 10:57:30|301.05|295.65|301.11|295.71|301.16|295.76|301.05|295.65|14
1643194660000|2022-01-26 10:57:40|301.12|295.72|301.11|295.71|301.14|295.74|301.1|295.7|13
1643194670000|2022-01-26 10:57:50|301.12|295.72|301.17|295.77|301.22|295.82|301.1|295.7|19
1643194680000|2022-01-26 10:58:00|301.16|295.76|301.11|295.71|301.16|295.76|301.1|295.7|8
1643194700000|2022-01-26 10:58:20|301.12|295.72|301.38|295.98|301.38|295.98|301.12|295.72|10
1643194710000|2022-01-26 10:58:30|301.39|295.99|302.09|296.69|302.09|296.69|301.39|295.99|30
1643194720000|2022-01-26 10:58:40|301.99|296.59|302.01|296.61|302.16|296.76|301.88|296.48|23
1643194730000|2022-01-26 10:58:50|302|296.6|301.83|296.43|302|296.6|301.78|296.38|22
1643194740000|2022-01-26 10:59:00|301.74|296.34|301.49|296.09|301.76|296.36|301.32|295.92|27
1643194750000|2022-01-26 10:59:10|301.5|296.1|301.37|295.97|301.52|296.12|301.29|295.89|25
1643194760000|2022-01-26 10:59:20|301.36|295.96|301.24|295.84|301.37|295.97|301.24|295.84|12
1643194770000|2022-01-26 10:59:30|301.22|295.82|301.11|295.71|301.22|295.82|301.09|295.69|10
1643194780000|2022-01-26 10:59:40|301.09|295.69|300.92|295.52|301.22|295.82|300.92|295.52|21
1643194790000|2022-01-26 10:59:50|300.91|295.51|300.97|295.57|301.02|295.62|300.9|295.5|13
1643194800000|2022-01-26 11:00:00|300.96|295.56|301.25|295.85|301.25|295.85|300.96|295.56|24
1643194810000|2022-01-26 11:00:10|301.26|295.86|301.35|295.95|301.35|295.95|301.26|295.86|12
1643194820000|2022-01-26 11:00:20|301.36|295.96|301.49|296.09|301.52|296.12|301.31|295.91|20
1643194830000|2022-01-26 11:00:30|301.5|296.1|301.91|296.51|302.04|296.64|301.5|296.1|30
1643194840000|2022-01-26 11:00:40|301.92|296.52|302.37|296.97|302.37|296.97|301.84|296.44|26
1643194850000|2022-01-26 11:00:50|302.38|296.98|301.98|296.58|302.38|296.98|301.98|296.58|37
1643194860000|2022-01-26 11:01:00|301.97|296.57|301.78|296.38|302.07|296.67|301.78|296.38|19
1643194870000|2022-01-26 11:01:10|301.77|296.37|301.69|296.29|301.79|296.39|301.61|296.21|22
1643194880000|2022-01-26 11:01:20|301.68|296.28|301.7|296.3|301.7|296.3|301.6|296.2|20
1643194890000|2022-01-26 11:01:30|301.67|296.27|301.49|296.09|301.68|296.28|301.49|296.09|19
1643194900000|2022-01-26 11:01:40|301.5|296.1|301.43|296.03|301.54|296.14|301.43|296.03|17
1643194910000|2022-01-26 11:01:50|301.42|296.02|301.47|296.07|301.48|296.08|301.37|295.97|11
1643194920000|2022-01-26 11:02:00|301.48|296.08|301.32|295.92|301.49|296.09|301.3|295.9|18
1643194930000|2022-01-26 11:02:10|301.34|295.94|301.55|296.15|301.55|296.15|301.34|295.94|22
1643194940000|2022-01-26 11:02:20|301.54|296.14|301.53|296.13|301.56|296.16|301.51|296.11|17
1643194950000|2022-01-26 11:02:30|301.52|296.12|301.43|296.03|301.53|296.13|301.4|296|18
1643194960000|2022-01-26 11:02:40|301.41|296.01|301.34|295.94|301.43|296.03|301.34|295.94|13
1643194970000|2022-01-26 11:02:50|301.33|295.93|301.24|295.84|301.34|295.94|301.2|295.8|18
1643194980000|2022-01-26 11:03:00|301.23|295.83|301.21|295.81|301.3|295.9|301.19|295.79|25
1643194990000|2022-01-26 11:03:10|301.23|295.83|301.31|295.91|301.33|295.93|301.19|295.79|15
1643195000000|2022-01-26 11:03:20|301.3|295.9|301.23|295.83|301.3|295.9|301.21|295.81|12
1643195010000|2022-01-26 11:03:30|301.27|295.87|301.28|295.88|301.37|295.97|301.21|295.81|18
1643195020000|2022-01-26 11:03:40|301.26|295.86|301.14|295.74|301.26|295.86|301.11|295.71|16
1643195030000|2022-01-26 11:03:50|301.09|295.69|301.07|295.67|301.13|295.73|300.9|295.5|24
1643195040000|2022-01-26 11:04:00|301.06|295.66|301.07|295.67|301.13|295.73|301.05|295.65|23
1643195050000|2022-01-26 11:04:10|301.06|295.66|301.08|295.68|301.13|295.73|301.05|295.65|18
1643195060000|2022-01-26 11:04:20|301.07|295.67|301.17|295.77|301.17|295.77|301.02|295.62|18
1643195070000|2022-01-26 11:04:30|301.16|295.76|301.17|295.77|301.18|295.78|301.11|295.71|21
1643195080000|2022-01-26 11:04:40|301.14|295.74|301.26|295.86|301.27|295.87|301.13|295.73|19
1643195090000|2022-01-26 11:04:50|301.23|295.83|301.23|295.83|301.32|295.92|301.17|295.77|22
1643195100000|2022-01-26 11:05:00|301.22|295.82|301.18|295.78|301.22|295.82|301.16|295.76|14
1643195110000|2022-01-26 11:05:10|301.19|295.79|301.09|295.69|301.19|295.79|301.08|295.68|17
1643195120000|2022-01-26 11:05:20|301.08|295.68|300.82|295.42|301.09|295.69|300.82|295.42|12
1643195130000|2022-01-26 11:05:30|300.89|295.49|300.83|295.43|300.97|295.57|300.82|295.42|20
1643195140000|2022-01-26 11:05:40|300.82|295.42|300.65|295.25|300.82|295.42|300.63|295.23|22
1643195150000|2022-01-26 11:05:50|300.66|295.26|300.72|295.32|300.8|295.4|300.62|295.22|21
1643195160000|2022-01-26 11:06:00|300.7|295.3|300.51|295.11|300.7|295.3|300.49|295.09|21
1643195170000|2022-01-26 11:06:10|300.5|295.1|300.51|295.11|300.57|295.17|300.48|295.08|18
1643195180000|2022-01-26 11:06:20|300.5|295.1|300.55|295.15|300.57|295.17|300.5|295.1|8
1643195190000|2022-01-26 11:06:30|300.56|295.16|300.49|295.09|300.56|295.16|300.41|295.01|15
1643195200000|2022-01-26 11:06:40|300.48|295.08|300.42|295.02|300.49|295.09|300.4|295|18
1643195210000|2022-01-26 11:06:50|300.41|295.01|300.45|295.05|300.47|295.07|300.4|295|12
1643195220000|2022-01-26 11:07:00|300.46|295.06|300.56|295.16|300.58|295.18|300.46|295.06|15
1643195230000|2022-01-26 11:07:10|300.58|295.18|300.69|295.29|300.69|295.29|300.58|295.18|27
1643195240000|2022-01-26 11:07:20|300.71|295.31|300.63|295.23|300.71|295.31|300.62|295.22|11
1643195250000|2022-01-26 11:07:30|300.64|295.24|300.68|295.28|300.69|295.29|300.62|295.22|12
1643195260000|2022-01-26 11:07:40|300.67|295.27|300.78|295.38|300.78|295.38|300.65|295.25|17
1643195270000|2022-01-26 11:07:50|300.77|295.37|300.83|295.43|300.85|295.45|300.77|295.37|13
1643195280000|2022-01-26 11:08:00|300.82|295.42|300.87|295.47|300.89|295.49|300.79|295.39|12
1643195290000|2022-01-26 11:08:10|300.85|295.45|300.78|295.38|300.9|295.5|300.73|295.33|29
1643195300000|2022-01-26 11:08:20|300.76|295.36|300.76|295.36|300.77|295.37|300.73|295.33|14
1643195310000|2022-01-26 11:08:30|300.78|295.38|300.72|295.32|300.78|295.38|300.7|295.3|12
1643195320000|2022-01-26 11:08:40|300.71|295.31|300.7|295.3|300.72|295.32|300.7|295.3|4
1643195330000|2022-01-26 11:08:50|300.71|295.31|300.71|295.31|300.73|295.33|300.71|295.31|11
1643195340000|2022-01-26 11:09:00|300.72|295.32|300.71|295.31|300.73|295.33|300.71|295.31|9
1643195350000|2022-01-26 11:09:10|300.72|295.32|300.89|295.49|300.9|295.5|300.72|295.32|9
1643195360000|2022-01-26 11:09:20|300.87|295.47|300.84|295.44|300.89|295.49|300.84|295.44|9
1643195370000|2022-01-26 11:09:30|300.83|295.43|300.76|295.36|300.83|295.43|300.71|295.31|15
1643195380000|2022-01-26 11:09:40|300.75|295.35|300.74|295.34|300.76|295.36|300.73|295.33|14
1643195390000|2022-01-26 11:09:50|300.73|295.33|300.7|295.3|300.73|295.33|300.7|295.3|8
1643195400000|2022-01-26 11:10:00|300.69|295.29|300.64|295.24|300.69|295.29|300.58|295.18|14
1643195410000|2022-01-26 11:10:10|300.6|295.2|300.36|294.96|300.63|295.23|300.36|294.96|20
1643195420000|2022-01-26 11:10:20|300.35|294.95|300.39|294.99|300.4|295|300.35|294.95|16
1643195430000|2022-01-26 11:10:30|300.38|294.98|300.48|295.08|300.48|295.08|300.37|294.97|13
1643195440000|2022-01-26 11:10:40|300.49|295.09|300.48|295.08|300.49|295.09|300.47|295.07|4
1643195450000|2022-01-26 11:10:50|300.51|295.11|300.5|295.1|300.51|295.11|300.5|295.1|2
1643195460000|2022-01-26 11:11:00|300.48|295.08|300.39|294.99|300.48|295.08|300.38|294.98|16
1643195470000|2022-01-26 11:11:10|300.37|294.97|300.39|294.99|300.39|294.99|300.36|294.96|4
1643195480000|2022-01-26 11:11:20|300.38|294.98|300.38|294.98|300.39|294.99|300.38|294.98|3
1643195490000|2022-01-26 11:11:30|300.36|294.96|300.39|294.99|300.39|294.99|300.35|294.95|7
1643195500000|2022-01-26 11:11:40|300.4|295|300.4|295|300.42|295.02|300.39|294.99|10
1643195510000|2022-01-26 11:11:50|300.39|294.99|300.38|294.98|300.39|294.99|300.38|294.98|2
1643195520000|2022-01-26 11:12:00|300.36|294.96|300.38|294.98|300.38|294.98|300.36|294.96|3
1643195530000|2022-01-26 11:12:10|300.41|295.01|300.41|295.01|300.42|295.02|300.39|294.99|6
1643195540000|2022-01-26 11:12:20|300.42|295.02|300.41|295.01|300.42|295.02|300.41|295.01|2
1643195550000|2022-01-26 11:12:30|300.4|295|300.38|294.98|300.4|295|300.38|294.98|3
1643195560000|2022-01-26 11:12:40|300.39|294.99|300.24|294.84|300.43|295.03|300.24|294.84|18
1643195580000|2022-01-26 11:13:00|300.26|294.86|300.26|294.86|300.26|294.86|300.24|294.84|4
1643195590000|2022-01-26 11:13:10|300.27|294.87|300.3|294.9|300.3|294.9|300.25|294.85|15
1643195600000|2022-01-26 11:13:20|300.31|294.91|300.38|294.98|300.4|295|300.26|294.86|14
1643195610000|2022-01-26 11:13:30|300.37|294.97|300.37|294.97|300.39|294.99|300.36|294.96|7
1643195620000|2022-01-26 11:13:40|300.36|294.96|300.34|294.94|300.37|294.97|300.33|294.93|8
1643195630000|2022-01-26 11:13:50|300.33|294.93|300.29|294.89|300.33|294.93|300.25|294.85|10
1643195640000|2022-01-26 11:14:00|300.21|294.81|300.13|294.73|300.21|294.81|300.1|294.7|16
1643195650000|2022-01-26 11:14:10|300.12|294.72|300.25|294.85|300.25|294.85|300.12|294.72|5
1643195660000|2022-01-26 11:14:20|300.24|294.84|300.23|294.83|300.24|294.84|300.23|294.83|2
1643195670000|2022-01-26 11:14:30|300.24|294.84|300.25|294.85|300.25|294.85|300.24|294.84|4
1643195680000|2022-01-26 11:14:40|300.23|294.83|300.26|294.86|300.31|294.91|300.23|294.83|11
1643195690000|2022-01-26 11:14:50|300.3|294.9|300.26|294.86|300.32|294.92|300.26|294.86|12
1643195700000|2022-01-26 11:15:00|300.17|294.77|300.17|294.77|300.18|294.78|300.16|294.76|10
1643195710000|2022-01-26 11:15:10|300.16|294.76|300.27|294.87|300.28|294.88|300.14|294.74|15
1643195720000|2022-01-26 11:15:20|300.28|294.88|300.47|295.07|300.49|295.09|300.28|294.88|17
1643195730000|2022-01-26 11:15:30|300.51|295.11|300.59|295.19|300.61|295.21|300.48|295.08|27
1643195740000|2022-01-26 11:15:40|300.56|295.16|300.55|295.15|300.62|295.22|300.5|295.1|21
1643195750000|2022-01-26 11:15:50|300.52|295.12|300.49|295.09|300.57|295.17|300.47|295.07|22
1643195760000|2022-01-26 11:16:00|300.48|295.08|300.49|295.09|300.53|295.13|300.46|295.06|18
1643195770000|2022-01-26 11:16:10|300.5|295.1|300.43|295.03|300.53|295.13|300.39|294.99|21
1643195780000|2022-01-26 11:16:20|300.45|295.05|300.41|295.01|300.45|295.05|300.41|295.01|10
1643195790000|2022-01-26 11:16:30|300.4|295|300.38|294.98|300.42|295.02|300.34|294.94|5
1643195800000|2022-01-26 11:16:40|300.34|294.94|300.36|294.96|300.36|294.96|300.32|294.92|3
1643195810000|2022-01-26 11:16:50|300.24|294.84|300.31|294.91|300.34|294.94|300.2|294.8|12
1643195820000|2022-01-26 11:17:00|300.34|294.94|300.3|294.9|300.34|294.94|300.28|294.88|8
1643195830000|2022-01-26 11:17:10|300.26|294.86|300.16|294.76|300.26|294.86|300.16|294.76|10
1643195840000|2022-01-26 11:17:20|300.18|294.78|300.16|294.76|300.18|294.78|300.13|294.73|10
1643195850000|2022-01-26 11:17:30|300.14|294.74|300.14|294.74|300.17|294.77|300.13|294.73|11
1643195860000|2022-01-26 11:17:40|300.15|294.75|300.12|294.72|300.19|294.79|300.12|294.72|11
1643195870000|2022-01-26 11:17:50|300.15|294.75|300.16|294.76|300.23|294.83|300.15|294.75|14
1643195880000|2022-01-26 11:18:00|300.19|294.79|300.18|294.78|300.22|294.82|300.16|294.76|10
1643195890000|2022-01-26 11:18:10|300.16|294.76|300.16|294.76|300.18|294.78|300.13|294.73|11
1643195900000|2022-01-26 11:18:20|300.19|294.79|300.2|294.8|300.23|294.83|300.19|294.79|5
1643195910000|2022-01-26 11:18:30|300.23|294.83|300.27|294.87|300.3|294.9|300.23|294.83|12
1643195920000|2022-01-26 11:18:40|300.26|294.86|300.17|294.77|300.26|294.86|300.17|294.77|7
1643195930000|2022-01-26 11:18:50|300.16|294.76|300.21|294.81|300.21|294.81|300.16|294.76|8
1643195940000|2022-01-26 11:19:00|300.22|294.82|300.22|294.82|300.24|294.84|300.2|294.8|7
1643195950000|2022-01-26 11:19:10|300.21|294.81|300.19|294.79|300.24|294.84|300.18|294.78|14
1643195960000|2022-01-26 11:19:20|300.21|294.81|300.2|294.8|300.24|294.84|300.18|294.78|18
1643195970000|2022-01-26 11:19:30|300.19|294.79|300.23|294.83|300.25|294.85|300.19|294.79|13
1643195980000|2022-01-26 11:19:40|300.22|294.82|300.28|294.88|300.32|294.92|300.22|294.82|7
1643195990000|2022-01-26 11:19:50|300.27|294.87|300.29|294.89|300.29|294.89|300.2|294.8|13
1643196000000|2022-01-26 11:20:00|300.28|294.88|300.26|294.86|300.28|294.88|300.26|294.86|2
1643196010000|2022-01-26 11:20:10|300.25|294.85|300.16|294.76|300.25|294.85|300.15|294.75|4
1643196020000|2022-01-26 11:20:20|300.14|294.74|300.2|294.8|300.2|294.8|300.14|294.74|12
1643196030000|2022-01-26 11:20:30|300.21|294.81|300.31|294.91|300.31|294.91|300.2|294.8|4
1643196040000|2022-01-26 11:20:40|300.33|294.93|300.34|294.94|300.34|294.94|300.33|294.93|2
1643196050000|2022-01-26 11:20:50|300.36|294.96|300.24|294.84|300.37|294.97|300.24|294.84|11
1643196060000|2022-01-26 11:21:00|300.23|294.83|300.25|294.85|300.29|294.89|300.21|294.81|12
1643196070000|2022-01-26 11:21:10|300.26|294.86|300.34|294.94|300.39|294.99|300.26|294.86|22
1643196080000|2022-01-26 11:21:20|300.33|294.93|300.33|294.93|300.34|294.94|300.3|294.9|10
1643196090000|2022-01-26 11:21:30|300.31|294.91|300.32|294.92|300.33|294.93|300.31|294.91|4
1643196110000|2022-01-26 11:21:50|300.36|294.96|300.44|295.04|300.44|295.04|300.35|294.95|9
1643196120000|2022-01-26 11:22:00|300.45|295.05|300.55|295.15|300.56|295.16|300.45|295.05|11
1643196130000|2022-01-26 11:22:10|300.56|295.16|300.55|295.15|300.56|295.16|300.55|295.15|2
1643196140000|2022-01-26 11:22:20|300.58|295.18|300.54|295.14|300.6|295.2|300.52|295.12|22
1643196150000|2022-01-26 11:22:30|300.52|295.12|300.58|295.18|300.58|295.18|300.52|295.12|10
1643196160000|2022-01-26 11:22:40|300.61|295.21|300.58|295.18|300.64|295.24|300.56|295.16|20
1643196170000|2022-01-26 11:22:50|300.61|295.21|300.58|295.18|300.63|295.23|300.58|295.18|6
1643196180000|2022-01-26 11:23:00|300.57|295.17|300.57|295.17|300.58|295.18|300.57|295.17|3
1643196190000|2022-01-26 11:23:10|300.56|295.16|300.58|295.18|300.58|295.18|300.56|295.16|5
1643196200000|2022-01-26 11:23:20|300.57|295.17|300.56|295.16|300.57|295.17|300.52|295.12|10
1643196210000|2022-01-26 11:23:30|300.55|295.15|300.68|295.28|300.75|295.35|300.52|295.12|19
1643196220000|2022-01-26 11:23:40|300.75|295.35|300.7|295.3|300.79|295.39|300.7|295.3|20
1643196230000|2022-01-26 11:23:50|300.78|295.38|300.63|295.23|300.78|295.38|300.63|295.23|16
1643196240000|2022-01-26 11:24:00|300.64|295.24|300.66|295.26|300.69|295.29|300.64|295.24|13
1643196250000|2022-01-26 11:24:10|300.67|295.27|300.63|295.23|300.67|295.27|300.6|295.2|12
1643196260000|2022-01-26 11:24:20|300.62|295.22|300.64|295.24|300.67|295.27|300.59|295.19|8
1643196280000|2022-01-26 11:24:40|300.63|295.23|300.63|295.23|300.64|295.24|300.63|295.23|3
1643196290000|2022-01-26 11:24:50|300.64|295.24|300.64|295.24|300.64|295.24|300.64|295.24|1
1643196300000|2022-01-26 11:25:00|300.65|295.25|300.72|295.32|300.79|295.39|300.64|295.24|11
1643196310000|2022-01-26 11:25:10|300.73|295.33|300.72|295.32|300.73|295.33|300.7|295.3|9
1643196320000|2022-01-26 11:25:20|300.71|295.31|300.61|295.21|300.72|295.32|300.61|295.21|7
1643196330000|2022-01-26 11:25:30|300.64|295.24|300.6|295.2|300.64|295.24|300.58|295.18|13
1643196340000|2022-01-26 11:25:40|300.62|295.22|300.58|295.18|300.62|295.22|300.54|295.14|11
1643196350000|2022-01-26 11:25:50|300.59|295.19|300.73|295.33|300.74|295.34|300.59|295.19|8
1643196360000|2022-01-26 11:26:00|300.74|295.34|300.57|295.17|300.74|295.34|300.56|295.16|9
1643196370000|2022-01-26 11:26:10|300.52|295.12|300.53|295.13|300.55|295.15|300.51|295.11|7
1643196380000|2022-01-26 11:26:20|300.49|295.09|300.56|295.16|300.56|295.16|300.45|295.05|18
1643196390000|2022-01-26 11:26:30|300.55|295.15|300.57|295.17|300.57|295.17|300.55|295.15|6
1643196400000|2022-01-26 11:26:40|300.59|295.19|300.47|295.07|300.59|295.19|300.46|295.06|12
1643196410000|2022-01-26 11:26:50|300.48|295.08|300.51|295.11|300.52|295.12|300.47|295.07|14
1643196420000|2022-01-26 11:27:00|300.52|295.12|300.52|295.12|300.52|295.12|300.51|295.11|7
1643196430000|2022-01-26 11:27:10|300.51|295.11|300.67|295.27|300.68|295.28|300.51|295.11|14
1643196440000|2022-01-26 11:27:20|300.68|295.28|300.66|295.26|300.68|295.28|300.66|295.26|7
1643196450000|2022-01-26 11:27:30|300.65|295.25|300.55|295.15|300.65|295.25|300.55|295.15|10
1643196460000|2022-01-26 11:27:40|300.59|295.19|300.56|295.16|300.59|295.19|300.56|295.16|4
1643196470000|2022-01-26 11:27:50|300.57|295.17|300.66|295.26|300.76|295.36|300.57|295.17|15
1643196480000|2022-01-26 11:28:00|300.67|295.27|300.64|295.24|300.67|295.27|300.59|295.19|9
1643196490000|2022-01-26 11:28:10|300.63|295.23|300.63|295.23|300.64|295.24|300.62|295.22|7
1643196500000|2022-01-26 11:28:20|300.64|295.24|300.65|295.25|300.65|295.25|300.64|295.24|2
1643196510000|2022-01-26 11:28:30|300.66|295.26|300.82|295.42|300.82|295.42|300.66|295.26|19
1643196520000|2022-01-26 11:28:40|300.76|295.36|300.82|295.42|300.82|295.42|300.76|295.36|12
1643196530000|2022-01-26 11:28:50|300.76|295.36|300.81|295.41|300.81|295.41|300.76|295.36|5
1643196550000|2022-01-26 11:29:10|300.84|295.44|300.84|295.44|300.84|295.44|300.84|295.44|1
1643196560000|2022-01-26 11:29:20|300.86|295.46|300.86|295.46|300.87|295.47|300.85|295.45|7
1643196570000|2022-01-26 11:29:30|300.92|295.52|300.97|295.57|300.97|295.57|300.92|295.52|7
1643196580000|2022-01-26 11:29:40|300.96|295.56|300.97|295.57|300.97|295.57|300.95|295.55|4
1643196590000|2022-01-26 11:29:50|300.96|295.56|300.96|295.56|300.97|295.57|300.96|295.56|3
1643196600000|2022-01-26 11:30:00|300.97|295.57|300.95|295.55|300.97|295.57|300.94|295.54|4
1643196620000|2022-01-26 11:30:20|300.92|295.52|300.95|295.55|300.95|295.55|300.92|295.52|2
1643196630000|2022-01-26 11:30:30|300.92|295.52|301.14|295.74|301.17|295.77|300.92|295.52|18
1643196640000|2022-01-26 11:30:40|301.18|295.78|301.36|295.96|301.36|295.96|301.18|295.78|9
1643196650000|2022-01-26 11:30:50|301.43|296.03|301.53|296.13|301.64|296.24|301.43|296.03|20
1643196660000|2022-01-26 11:31:00|301.54|296.14|301.57|296.17|301.57|296.17|301.53|296.13|6
1643196670000|2022-01-26 11:31:10|301.56|296.16|301.44|296.04|301.56|296.16|301.44|296.04|8
1643196680000|2022-01-26 11:31:20|301.46|296.06|301.49|296.09|301.49|296.09|301.46|296.06|3
1643196690000|2022-01-26 11:31:30|301.48|296.08|301.48|296.08|301.5|296.1|301.44|296.04|10
1643196700000|2022-01-26 11:31:40|301.44|296.04|301.45|296.05|301.51|296.11|301.4|296|25
1643196710000|2022-01-26 11:31:50|301.41|296.01|301.47|296.07|301.49|296.09|301.41|296.01|15
1643196720000|2022-01-26 11:32:00|301.46|296.06|301.47|296.07|301.51|296.11|301.46|296.06|10
1643196730000|2022-01-26 11:32:10|301.48|296.08|301.43|296.03|301.48|296.08|301.4|296|9
1643196740000|2022-01-26 11:32:20|301.42|296.02|301.48|296.08|301.48|296.08|301.41|296.01|13
1643196750000|2022-01-26 11:32:30|301.47|296.07|301.61|296.21|301.62|296.22|301.47|296.07|16
1643196760000|2022-01-26 11:32:40|301.67|296.27|301.74|296.34|301.75|296.35|301.61|296.21|17
1643196770000|2022-01-26 11:32:50|301.75|296.35|301.76|296.36|301.79|296.39|301.75|296.35|10
1643196780000|2022-01-26 11:33:00|301.72|296.32|301.75|296.35|301.78|296.38|301.62|296.22|21
1643196790000|2022-01-26 11:33:10|301.76|296.36|301.83|296.43|301.83|296.43|301.76|296.36|8
1643196800000|2022-01-26 11:33:20|301.81|296.41|301.8|296.4|301.84|296.44|301.8|296.4|5
1643196810000|2022-01-26 11:33:30|301.81|296.41|301.79|296.39|301.82|296.42|301.79|296.39|10
1643196820000|2022-01-26 11:33:40|301.8|296.4|301.96|296.56|302|296.6|301.8|296.4|10
1643196830000|2022-01-26 11:33:50|301.95|296.55|302.15|296.75|302.2|296.8|301.95|296.55|19
1643196840000|2022-01-26 11:34:00|302.14|296.74|302.01|296.61|302.15|296.75|301.99|296.59|23
1643196850000|2022-01-26 11:34:10|302|296.6|302|296.6|302.01|296.61|301.95|296.55|17
1643196860000|2022-01-26 11:34:20|302.01|296.61|301.99|296.59|302.01|296.61|301.99|296.59|11
1643196870000|2022-01-26 11:34:30|301.98|296.58|301.99|296.59|302|296.6|301.95|296.55|21
1643196880000|2022-01-26 11:34:40|301.97|296.57|301.96|296.56|301.99|296.59|301.93|296.53|10
1643196890000|2022-01-26 11:34:50|301.94|296.54|302|296.6|302.02|296.62|301.94|296.54|7
1643196900000|2022-01-26 11:35:00|301.98|296.58|301.81|296.41|301.98|296.58|301.76|296.36|19
1643196910000|2022-01-26 11:35:10|301.82|296.42|301.78|296.38|301.82|296.42|301.76|296.36|19
1643196920000|2022-01-26 11:35:20|301.77|296.37|301.71|296.31|301.77|296.37|301.7|296.3|13
1643196930000|2022-01-26 11:35:30|301.7|296.3|301.76|296.36|301.76|296.36|301.7|296.3|7
1643196940000|2022-01-26 11:35:40|301.75|296.35|301.76|296.36|301.77|296.37|301.75|296.35|9
1643196950000|2022-01-26 11:35:50|301.75|296.35|301.72|296.32|301.76|296.36|301.7|296.3|16
1643196960000|2022-01-26 11:36:00|301.71|296.31|301.68|296.28|301.73|296.33|301.68|296.28|17
1643196970000|2022-01-26 11:36:10|301.7|296.3|301.69|296.29|301.71|296.31|301.68|296.28|10
1643196980000|2022-01-26 11:36:20|301.7|296.3|301.71|296.31|301.71|296.31|301.69|296.29|3
1643197010000|2022-01-26 11:36:50|301.7|296.3|301.69|296.29|301.71|296.31|301.69|296.29|7
1643197020000|2022-01-26 11:37:00|301.67|296.27|301.68|296.28|301.71|296.31|301.66|296.26|13
1643197030000|2022-01-26 11:37:10|301.69|296.29|301.73|296.33|301.73|296.33|301.69|296.29|10
1643197040000|2022-01-26 11:37:20|301.74|296.34|301.74|296.34|301.75|296.35|301.74|296.34|5
1643197050000|2022-01-26 11:37:30|301.71|296.31|301.66|296.26|301.72|296.32|301.66|296.26|9
1643197060000|2022-01-26 11:37:40|301.68|296.28|301.69|296.29|301.7|296.3|301.68|296.28|5
1643197070000|2022-01-26 11:37:50|301.68|296.28|301.64|296.24|301.68|296.28|301.64|296.24|9
1643197080000|2022-01-26 11:38:00|301.63|296.23|301.57|296.17|301.64|296.24|301.57|296.17|10
1643197090000|2022-01-26 11:38:10|301.58|296.18|301.58|296.18|301.59|296.19|301.54|296.14|18
1643197100000|2022-01-26 11:38:20|301.57|296.17|301.57|296.17|301.6|296.2|301.57|296.17|14
1643197110000|2022-01-26 11:38:30|301.58|296.18|301.58|296.18|301.58|296.18|301.57|296.17|5
1643197120000|2022-01-26 11:38:40|301.57|296.17|301.59|296.19|301.6|296.2|301.57|296.17|4
1643197130000|2022-01-26 11:38:50|301.6|296.2|301.57|296.17|301.6|296.2|301.57|296.17|8
1643197140000|2022-01-26 11:39:00|301.55|296.15|301.61|296.21|301.61|296.21|301.55|296.15|8
1643197150000|2022-01-26 11:39:10|301.58|296.18|301.59|296.19|301.59|296.19|301.57|296.17|3
1643197160000|2022-01-26 11:39:20|301.6|296.2|301.59|296.19|301.6|296.2|301.59|296.19|2
1643197170000|2022-01-26 11:39:30|301.62|296.22|301.61|296.21|301.63|296.23|301.43|296.03|22
1643197180000|2022-01-26 11:39:40|301.62|296.22|301.59|296.19|301.66|296.26|301.57|296.17|25
1643197190000|2022-01-26 11:39:50|301.58|296.18|301.5|296.1|301.58|296.18|301.49|296.09|10
1643197200000|2022-01-26 11:40:00|301.49|296.09|301.44|296.04|301.5|296.1|301.44|296.04|8
1643197210000|2022-01-26 11:40:10|301.46|296.06|301.5|296.1|301.52|296.12|301.46|296.06|14
1643197220000|2022-01-26 11:40:20|301.52|296.12|301.4|296|301.52|296.12|301.39|295.99|15
1643197230000|2022-01-26 11:40:30|301.39|295.99|301.27|295.87|301.44|296.04|301.27|295.87|12
1643197240000|2022-01-26 11:40:40|301.28|295.88|301.29|295.89|301.29|295.89|301.28|295.88|2
1643197250000|2022-01-26 11:40:50|301.28|295.88|301.24|295.84|301.28|295.88|301.24|295.84|7
1643197260000|2022-01-26 11:41:00|301.25|295.85|301.39|295.99|301.4|296|301.25|295.85|25
1643197270000|2022-01-26 11:41:10|301.42|296.02|301.4|296|301.43|296.03|301.39|295.99|7
1643197280000|2022-01-26 11:41:20|301.38|295.98|301.34|295.94|301.38|295.98|301.33|295.93|16
1643197290000|2022-01-26 11:41:30|301.35|295.95|301.34|295.94|301.35|295.95|301.34|295.94|2
1643197300000|2022-01-26 11:41:40|301.35|295.95|301.4|296|301.4|296|301.34|295.94|3
1643197310000|2022-01-26 11:41:50|301.42|296.02|301.48|296.08|301.58|296.18|301.42|296.02|12
1643197320000|2022-01-26 11:42:00|301.52|296.12|301.51|296.11|301.53|296.13|301.48|296.08|7
1643197330000|2022-01-26 11:42:10|301.52|296.12|301.71|296.31|301.71|296.31|301.52|296.12|7
1643197340000|2022-01-26 11:42:20|301.72|296.32|301.75|296.35|301.75|296.35|301.71|296.31|6
1643197350000|2022-01-26 11:42:30|301.8|296.4|301.78|296.38|301.98|296.58|301.77|296.37|28
1643197360000|2022-01-26 11:42:40|301.77|296.37|301.66|296.26|301.77|296.37|301.62|296.22|19
1643197370000|2022-01-26 11:42:50|301.65|296.25|301.71|296.31|301.71|296.31|301.65|296.25|6
1643197380000|2022-01-26 11:43:00|301.66|296.26|301.68|296.28|301.68|296.28|301.66|296.26|5
1643197390000|2022-01-26 11:43:10|301.69|296.29|301.78|296.38|301.78|296.38|301.69|296.29|3
1643197400000|2022-01-26 11:43:20|301.91|296.51|302.06|296.66|302.09|296.69|301.91|296.51|14
1643197410000|2022-01-26 11:43:30|302.05|296.65|301.91|296.51|302.05|296.65|301.9|296.5|11
1643197420000|2022-01-26 11:43:40|301.93|296.53|301.91|296.51|301.93|296.53|301.89|296.49|8
1643197430000|2022-01-26 11:43:50|301.87|296.47|301.85|296.45|301.88|296.48|301.85|296.45|5
1643197440000|2022-01-26 11:44:00|301.86|296.46|301.88|296.48|301.92|296.52|301.86|296.46|8
1643197450000|2022-01-26 11:44:10|301.87|296.47|301.97|296.57|301.99|296.59|301.87|296.47|21
1643197460000|2022-01-26 11:44:20|301.96|296.56|301.98|296.58|301.99|296.59|301.96|296.56|8
1643197470000|2022-01-26 11:44:30|301.96|296.56|301.81|296.41|301.96|296.56|301.79|296.39|21
1643197480000|2022-01-26 11:44:40|301.84|296.44|301.82|296.42|301.86|296.46|301.8|296.4|18
1643197490000|2022-01-26 11:44:50|301.81|296.41|301.81|296.41|301.86|296.46|301.76|296.36|16
1643197500000|2022-01-26 11:45:00|301.82|296.42|301.91|296.51|301.93|296.53|301.82|296.42|18
1643197510000|2022-01-26 11:45:10|301.9|296.5|301.84|296.44|301.91|296.51|301.84|296.44|8
1643197520000|2022-01-26 11:45:20|301.83|296.43|301.84|296.44|301.84|296.44|301.83|296.43|2
1643197530000|2022-01-26 11:45:30|301.83|296.43|301.75|296.35|301.83|296.43|301.71|296.31|8
1643197540000|2022-01-26 11:45:40|301.76|296.36|301.75|296.35|301.77|296.37|301.72|296.32|10
1643197550000|2022-01-26 11:45:50|301.71|296.31|301.84|296.44|301.88|296.48|301.7|296.3|22
1643197560000|2022-01-26 11:46:00|301.86|296.46|301.86|296.46|301.89|296.49|301.83|296.43|15
1643197570000|2022-01-26 11:46:10|301.85|296.45|301.79|296.39|301.89|296.49|301.72|296.32|21
1643197580000|2022-01-26 11:46:20|301.72|296.32|301.67|296.27|301.79|296.39|301.65|296.25|25
1643197590000|2022-01-26 11:46:30|301.62|296.22|301.62|296.22|301.64|296.24|301.59|296.19|8
1643197600000|2022-01-26 11:46:40|301.59|296.19|301.53|296.13|301.62|296.22|301.47|296.07|21
1643197610000|2022-01-26 11:46:50|301.54|296.14|301.63|296.23|301.64|296.24|301.54|296.14|8
1643197620000|2022-01-26 11:47:00|301.64|296.24|301.73|296.33|301.73|296.33|301.64|296.24|16
1643197630000|2022-01-26 11:47:10|301.67|296.27|301.62|296.22|301.7|296.3|301.62|296.22|12
1643197640000|2022-01-26 11:47:20|301.6|296.2|301.58|296.18|301.61|296.21|301.53|296.13|12
1643197650000|2022-01-26 11:47:30|301.62|296.22|301.64|296.24|301.64|296.24|301.62|296.22|5
1643197660000|2022-01-26 11:47:40|301.63|296.23|301.6|296.2|301.67|296.27|301.6|296.2|11
1643197670000|2022-01-26 11:47:50|301.58|296.18|301.57|296.17|301.58|296.18|301.55|296.15|10
1643197680000|2022-01-26 11:48:00|301.58|296.18|301.6|296.2|301.6|296.2|301.57|296.17|9
1643197690000|2022-01-26 11:48:10|301.61|296.21|301.61|296.21|301.61|296.21|301.6|296.2|3
1643197700000|2022-01-26 11:48:20|301.62|296.22|301.54|296.14|301.65|296.25|301.54|296.14|14
1643197710000|2022-01-26 11:48:30|301.55|296.15|301.59|296.19|301.6|296.2|301.45|296.05|24
1643197720000|2022-01-26 11:48:40|301.6|296.2|301.62|296.22|301.65|296.25|301.6|296.2|11
1643197730000|2022-01-26 11:48:50|301.63|296.23|301.57|296.17|301.63|296.23|301.57|296.17|7
1643197740000|2022-01-26 11:49:00|301.56|296.16|301.56|296.16|301.57|296.17|301.55|296.15|6
1643197750000|2022-01-26 11:49:10|301.55|296.15|301.47|296.07|301.55|296.15|301.47|296.07|7
1643197760000|2022-01-26 11:49:20|301.51|296.11|301.52|296.12|301.52|296.12|301.51|296.11|14
1643197770000|2022-01-26 11:49:30|301.53|296.13|301.53|296.13|301.53|296.13|301.47|296.07|16
1643197780000|2022-01-26 11:49:40|301.54|296.14|301.5|296.1|301.54|296.14|301.5|296.1|4
1643197790000|2022-01-26 11:49:50|301.51|296.11|301.5|296.1|301.52|296.12|301.5|296.1|4
1643197800000|2022-01-26 11:50:00|301.52|296.12|301.54|296.14|301.54|296.14|301.51|296.11|6
1643197810000|2022-01-26 11:50:10|301.55|296.15|301.66|296.26|301.67|296.27|301.55|296.15|11
1643197820000|2022-01-26 11:50:20|301.67|296.27|301.63|296.23|301.67|296.27|301.63|296.23|5
1643197830000|2022-01-26 11:50:30|301.61|296.21|301.63|296.23|301.65|296.25|301.58|296.18|13
1643197840000|2022-01-26 11:50:40|301.6|296.2|301.63|296.23|301.63|296.23|301.6|296.2|4
1643197850000|2022-01-26 11:50:50|301.65|296.25|301.62|296.22|301.65|296.25|301.6|296.2|9
1643197860000|2022-01-26 11:51:00|301.59|296.19|301.51|296.11|301.59|296.19|301.49|296.09|17
1643197870000|2022-01-26 11:51:10|301.52|296.12|301.7|296.3|301.7|296.3|301.52|296.12|21
1643197880000|2022-01-26 11:51:20|301.71|296.31|301.92|296.52|301.93|296.53|301.71|296.31|16
1643197890000|2022-01-26 11:51:30|301.91|296.51|301.86|296.46|301.91|296.51|301.84|296.44|16
1643197900000|2022-01-26 11:51:40|301.87|296.47|301.86|296.46|301.91|296.51|301.84|296.44|16
1643197910000|2022-01-26 11:51:50|301.85|296.45|301.84|296.44|301.87|296.47|301.84|296.44|6
1643197920000|2022-01-26 11:52:00|301.83|296.43|301.77|296.37|301.83|296.43|301.75|296.35|7
1643197930000|2022-01-26 11:52:10|301.78|296.38|301.88|296.48|301.9|296.5|301.78|296.38|15
1643197940000|2022-01-26 11:52:20|301.89|296.49|301.87|296.47|301.89|296.49|301.84|296.44|8
1643197950000|2022-01-26 11:52:30|301.86|296.46|301.81|296.41|301.86|296.46|301.69|296.29|18
1643197960000|2022-01-26 11:52:40|301.78|296.38|301.77|296.37|301.81|296.41|301.75|296.35|9
1643197970000|2022-01-26 11:52:50|301.78|296.38|301.78|296.38|301.8|296.4|301.76|296.36|9
1643197980000|2022-01-26 11:53:00|301.77|296.37|301.78|296.38|301.78|296.38|301.77|296.37|4
1643197990000|2022-01-26 11:53:10|301.77|296.37|301.8|296.4|301.8|296.4|301.76|296.36|12
1643198000000|2022-01-26 11:53:20|301.77|296.37|301.75|296.35|301.79|296.39|301.75|296.35|6
1643198010000|2022-01-26 11:53:30|301.74|296.34|301.75|296.35|301.78|296.38|301.74|296.34|12
1643198020000|2022-01-26 11:53:40|301.76|296.36|301.86|296.46|301.88|296.48|301.76|296.36|12
1643198030000|2022-01-26 11:53:50|301.85|296.45|301.94|296.54|302|296.6|301.85|296.45|10
1643198040000|2022-01-26 11:54:00|301.95|296.55|301.94|296.54|301.96|296.56|301.92|296.52|9
1643198050000|2022-01-26 11:54:10|301.95|296.55|301.92|296.52|301.97|296.57|301.9|296.5|10
1643198060000|2022-01-26 11:54:20|301.93|296.53|301.96|296.56|301.96|296.56|301.92|296.52|18
1643198070000|2022-01-26 11:54:30|301.94|296.54|301.85|296.45|301.94|296.54|301.82|296.42|9
1643198080000|2022-01-26 11:54:40|301.84|296.44|301.85|296.45|301.87|296.47|301.84|296.44|8
1643198090000|2022-01-26 11:54:50|301.84|296.44|302.03|296.63|302.03|296.63|301.84|296.44|18
1643198100000|2022-01-26 11:55:00|302.05|296.65|302.15|296.75|302.16|296.76|302.01|296.61|16
1643198110000|2022-01-26 11:55:10|302.22|296.82|302.26|296.86|302.26|296.86|302.12|296.72|8
1643198120000|2022-01-26 11:55:20|302.25|296.85|302.4|297|302.4|297|302.25|296.85|9
1643198130000|2022-01-26 11:55:30|302.39|296.99|302.38|296.98|302.41|297.01|302.37|296.97|11
1643198140000|2022-01-26 11:55:40|302.39|296.99|302.36|296.96|302.4|297|302.36|296.96|8
1643198150000|2022-01-26 11:55:50|302.39|296.99|302.36|296.96|302.39|296.99|302.33|296.93|12
1643198160000|2022-01-26 11:56:00|302.34|296.94|302.42|297.02|302.42|297.02|302.34|296.94|11
1643198170000|2022-01-26 11:56:10|302.41|297.01|302.4|297|302.41|297.01|302.37|296.97|12
1643198180000|2022-01-26 11:56:20|302.41|297.01|302.4|297|302.41|297.01|302.4|297|2
1643198190000|2022-01-26 11:56:30|302.41|297.01|302.41|297.01|302.41|297.01|302.39|296.99|6
1643198220000|2022-01-26 11:57:00|302.4|297|302.4|297|302.4|297|302.39|296.99|3
1643198230000|2022-01-26 11:57:10|302.41|297.01|302.36|296.96|302.41|297.01|302.32|296.92|10
1643198240000|2022-01-26 11:57:20|302.34|296.94|302.34|296.94|302.36|296.96|302.32|296.92|19
1643198250000|2022-01-26 11:57:30|302.37|296.97|302.35|296.95|302.37|296.97|302.32|296.92|16
1643198270000|2022-01-26 11:57:50|302.36|296.96|302.39|296.99|302.39|296.99|302.36|296.96|3
1643198280000|2022-01-26 11:58:00|302.38|296.98|302.36|296.96|302.38|296.98|302.34|296.94|5
1643198290000|2022-01-26 11:58:10|302.37|296.97|302.39|296.99|302.39|296.99|302.37|296.97|2
1643198310000|2022-01-26 11:58:30|302.38|296.98|302.31|296.91|302.38|296.98|302.27|296.87|13
1643198320000|2022-01-26 11:58:40|302.35|296.95|302.4|297|302.41|297.01|302.3|296.9|16
1643198330000|2022-01-26 11:58:50|302.41|297.01|302.13|296.73|302.41|297.01|302.12|296.72|15
1643198340000|2022-01-26 11:59:00|302.08|296.68|302.36|296.96|302.39|296.99|302.05|296.65|22
1643198350000|2022-01-26 11:59:10|302.39|296.99|302.34|296.94|302.42|297.02|302.33|296.93|11
1643198360000|2022-01-26 11:59:20|302.29|296.89|302.28|296.88|302.3|296.9|302.26|296.86|10
1643198370000|2022-01-26 11:59:30|302.27|296.87|302.38|296.98|302.4|297|302.27|296.87|11
1643198380000|2022-01-26 11:59:40|302.37|296.97|302.36|296.96|302.4|297|302.35|296.95|7
1643198390000|2022-01-26 11:59:50|302.37|296.97|302.37|296.97|302.38|296.98|302.36|296.96|5
1643198400000|2022-01-26 12:00:00|302.36|296.96|302.34|296.94|302.39|296.99|302.34|296.94|16
1643198410000|2022-01-26 12:00:10|302.35|296.95|302.26|296.86|302.36|296.96|302.26|296.86|20
1643198420000|2022-01-26 12:00:20|302.22|296.82|302.01|296.61|302.28|296.88|302.01|296.61|25
1643198430000|2022-01-26 12:00:30|302.02|296.62|301.64|296.24|302.05|296.65|301.54|296.14|28
1643198440000|2022-01-26 12:00:40|301.63|296.23|301.86|296.46|301.88|296.48|301.63|296.23|30
1643198450000|2022-01-26 12:00:50|301.8|296.4|301.73|296.33|301.86|296.46|301.72|296.32|21
1643198460000|2022-01-26 12:01:00|301.74|296.34|301.72|296.32|301.79|296.39|301.7|296.3|24
1643198470000|2022-01-26 12:01:10|301.71|296.31|301.71|296.31|301.73|296.33|301.64|296.24|18
1643198480000|2022-01-26 12:01:20|301.72|296.32|301.71|296.31|301.73|296.33|301.71|296.31|8
1643198490000|2022-01-26 12:01:30|301.67|296.27|301.65|296.25|301.67|296.27|301.57|296.17|13
1643198500000|2022-01-26 12:01:40|301.64|296.24|301.71|296.31|301.71|296.31|301.63|296.23|17
1643198510000|2022-01-26 12:01:50|301.79|296.39|301.84|296.44|301.84|296.44|301.74|296.34|12
1643198520000|2022-01-26 12:02:00|301.92|296.52|301.94|296.54|301.94|296.54|301.91|296.51|7
1643198530000|2022-01-26 12:02:10|301.93|296.53|301.89|296.49|301.94|296.54|301.89|296.49|7
1643198540000|2022-01-26 12:02:20|301.91|296.51|301.84|296.44|301.91|296.51|301.78|296.38|7
1643198550000|2022-01-26 12:02:30|301.83|296.43|301.84|296.44|301.84|296.44|301.75|296.35|14
1643198560000|2022-01-26 12:02:40|301.83|296.43|301.79|296.39|301.83|296.43|301.75|296.35|12
1643198570000|2022-01-26 12:02:50|301.7|296.3|301.62|296.22|301.74|296.34|301.62|296.22|19
1643198580000|2022-01-26 12:03:00|301.63|296.23|301.6|296.2|301.63|296.23|301.59|296.19|8
1643198590000|2022-01-26 12:03:10|301.62|296.22|301.61|296.21|301.65|296.25|301.61|296.21|7
1643198600000|2022-01-26 12:03:20|301.6|296.2|301.45|296.05|301.6|296.2|301.45|296.05|10
1643198610000|2022-01-26 12:03:30|301.48|296.08|301.41|296.01|301.53|296.13|301.41|296.01|13
1643198620000|2022-01-26 12:03:40|301.42|296.02|301.54|296.14|301.57|296.17|301.42|296.02|12
1643198630000|2022-01-26 12:03:50|301.53|296.13|301.5|296.1|301.53|296.13|301.5|296.1|14
1643198640000|2022-01-26 12:04:00|301.51|296.11|301.58|296.18|301.58|296.18|301.51|296.11|4
1643198650000|2022-01-26 12:04:10|301.57|296.17|301.5|296.1|301.57|296.17|301.48|296.08|14
1643198660000|2022-01-26 12:04:20|301.51|296.11|301.52|296.12|301.52|296.12|301.5|296.1|8
1643198670000|2022-01-26 12:04:30|301.51|296.11|301.42|296.02|301.51|296.11|301.41|296.01|6
1643198680000|2022-01-26 12:04:40|301.43|296.03|301.43|296.03|301.43|296.03|301.42|296.02|3
1643198690000|2022-01-26 12:04:50|301.4|296|301.43|296.03|301.43|296.03|301.4|296|4
1643198700000|2022-01-26 12:05:00|301.42|296.02|301.44|296.04|301.47|296.07|301.42|296.02|13
1643198710000|2022-01-26 12:05:10|301.43|296.03|301.47|296.07|301.47|296.07|301.43|296.03|7
1643198720000|2022-01-26 12:05:20|301.51|296.11|301.65|296.25|301.66|296.26|301.51|296.11|12
1643198730000|2022-01-26 12:05:30|301.73|296.33|301.73|296.33|301.74|296.34|301.69|296.29|13
1643198740000|2022-01-26 12:05:40|301.74|296.34|301.58|296.18|301.74|296.34|301.55|296.15|9
1643198750000|2022-01-26 12:05:50|301.59|296.19|301.61|296.21|301.63|296.23|301.55|296.15|15
1643198760000|2022-01-26 12:06:00|301.63|296.23|301.64|296.24|301.64|296.24|301.63|296.23|2
1643198770000|2022-01-26 12:06:10|301.63|296.23|301.66|296.26|301.66|296.26|301.61|296.21|7
1643198780000|2022-01-26 12:06:20|301.68|296.28|301.66|296.26|301.68|296.28|301.63|296.23|13
1643198790000|2022-01-26 12:06:30|301.65|296.25|301.66|296.26|301.66|296.26|301.65|296.25|2
1643198800000|2022-01-26 12:06:40|301.67|296.27|301.64|296.24|301.68|296.28|301.64|296.24|12
1643198810000|2022-01-26 12:06:50|301.68|296.28|301.71|296.31|301.73|296.33|301.64|296.24|17
1643198820000|2022-01-26 12:07:00|301.69|296.29|301.71|296.31|301.76|296.36|301.69|296.29|7
1643198830000|2022-01-26 12:07:10|301.69|296.29|301.71|296.31|301.76|296.36|301.69|296.29|6
1643198840000|2022-01-26 12:07:20|301.76|296.36|301.66|296.26|301.76|296.36|301.66|296.26|10
1643198850000|2022-01-26 12:07:30|301.65|296.25|301.66|296.26|301.7|296.3|301.63|296.23|10
1643198860000|2022-01-26 12:07:40|301.67|296.27|301.83|296.43|301.88|296.48|301.66|296.26|26
1643198870000|2022-01-26 12:07:50|301.84|296.44|302.08|296.68|302.08|296.68|301.84|296.44|19
1643198880000|2022-01-26 12:08:00|302.07|296.67|301.98|296.58|302.07|296.67|301.93|296.53|20
1643198890000|2022-01-26 12:08:10|301.96|296.56|302|296.6|302.01|296.61|301.94|296.54|14
1643198900000|2022-01-26 12:08:20|301.99|296.59|301.93|296.53|302|296.6|301.93|296.53|16
1643198910000|2022-01-26 12:08:30|301.92|296.52|301.99|296.59|301.99|296.59|301.91|296.51|7
1643198920000|2022-01-26 12:08:40|301.98|296.58|301.96|296.56|301.99|296.59|301.95|296.55|11
1643198930000|2022-01-26 12:08:50|301.95|296.55|301.94|296.54|301.95|296.55|301.93|296.53|9
1643198940000|2022-01-26 12:09:00|301.95|296.55|301.98|296.58|301.98|296.58|301.94|296.54|5
1643198950000|2022-01-26 12:09:10|301.96|296.56|302|296.6|302|296.6|301.96|296.56|7
1643198960000|2022-01-26 12:09:20|302.02|296.62|302.06|296.66|302.06|296.66|302.01|296.61|10
1643198970000|2022-01-26 12:09:30|302.02|296.62|302.08|296.68|302.08|296.68|302.02|296.62|3
1643198980000|2022-01-26 12:09:40|302.07|296.67|302.06|296.66|302.07|296.67|302.06|296.66|2
1643198990000|2022-01-26 12:09:50|302.07|296.67|302.08|296.68|302.08|296.68|302.07|296.67|2
1643199000000|2022-01-26 12:10:00|302.09|296.69|302.08|296.68|302.09|296.69|302.05|296.65|7
1643199010000|2022-01-26 12:10:10|302.07|296.67|302.05|296.65|302.09|296.69|302.05|296.65|10
1643199020000|2022-01-26 12:10:20|302.04|296.64|301.96|296.56|302.05|296.65|301.94|296.54|15
1643199030000|2022-01-26 12:10:30|301.98|296.58|301.87|296.47|301.98|296.58|301.86|296.46|19
1643199040000|2022-01-26 12:10:40|301.88|296.48|301.8|296.4|301.92|296.52|301.74|296.34|22
1643199050000|2022-01-26 12:10:50|301.77|296.37|301.77|296.37|301.81|296.41|301.71|296.31|23
1643199060000|2022-01-26 12:11:00|301.72|296.32|301.8|296.4|301.81|296.41|301.72|296.32|17
1643199070000|2022-01-26 12:11:10|301.81|296.41|301.84|296.44|301.85|296.45|301.8|296.4|15
1643199080000|2022-01-26 12:11:20|301.85|296.45|301.88|296.48|301.9|296.5|301.84|296.44|21
1643199090000|2022-01-26 12:11:30|301.84|296.44|301.83|296.43|301.9|296.5|301.83|296.43|11
1643199100000|2022-01-26 12:11:40|301.82|296.42|301.82|296.42|301.82|296.42|301.8|296.4|6
1643199110000|2022-01-26 12:11:50|301.83|296.43|301.74|296.34|301.84|296.44|301.74|296.34|6
1643199120000|2022-01-26 12:12:00|301.73|296.33|301.78|296.38|301.81|296.41|301.73|296.33|9
1643199130000|2022-01-26 12:12:10|301.79|296.39|301.79|296.39|301.8|296.4|301.79|296.39|5
1643199140000|2022-01-26 12:12:20|301.8|296.4|301.95|296.55|301.96|296.56|301.8|296.4|9
1643199150000|2022-01-26 12:12:30|301.96|296.56|301.96|296.56|301.96|296.56|301.89|296.49|16
1643199160000|2022-01-26 12:12:40|301.92|296.52|302.02|296.62|302.03|296.63|301.92|296.52|13
1643199170000|2022-01-26 12:12:50|302.01|296.61|302.02|296.62|302.02|296.62|302.01|296.61|2
1643199180000|2022-01-26 12:13:00|302.01|296.61|302.01|296.61|302.01|296.61|301.97|296.57|3
1643199190000|2022-01-26 12:13:10|301.97|296.57|302.03|296.63|302.03|296.63|301.97|296.57|4
1643199200000|2022-01-26 12:13:20|302|296.6|302|296.6|302.03|296.63|301.99|296.59|10
1643199210000|2022-01-26 12:13:30|302.01|296.61|302.04|296.64|302.05|296.65|301.99|296.59|11
1643199220000|2022-01-26 12:13:40|302.05|296.65|301.94|296.54|302.05|296.65|301.92|296.52|13
1643199230000|2022-01-26 12:13:50|301.93|296.53|301.94|296.54|301.96|296.56|301.9|296.5|12
1643199240000|2022-01-26 12:14:00|301.92|296.52|301.99|296.59|301.99|296.59|301.92|296.52|7
1643199250000|2022-01-26 12:14:10|302|296.6|301.85|296.45|302|296.6|301.83|296.43|16
1643199260000|2022-01-26 12:14:20|301.84|296.44|301.83|296.43|301.84|296.44|301.82|296.42|8
1643199270000|2022-01-26 12:14:30|301.85|296.45|301.82|296.42|301.85|296.45|301.82|296.42|4
1643199280000|2022-01-26 12:14:40|301.81|296.41|301.75|296.35|301.81|296.41|301.74|296.34|7
1643199290000|2022-01-26 12:14:50|301.78|296.38|301.82|296.42|301.85|296.45|301.78|296.38|6
1643199300000|2022-01-26 12:15:00|301.81|296.41|301.86|296.46|301.92|296.52|301.81|296.41|20
1643199310000|2022-01-26 12:15:10|301.83|296.43|301.87|296.47|301.9|296.5|301.83|296.43|18
1643199320000|2022-01-26 12:15:20|301.86|296.46|301.67|296.27|301.88|296.48|301.67|296.27|24
1643199330000|2022-01-26 12:15:30|301.65|296.25|301.74|296.34|301.75|296.35|301.61|296.21|22
1643199340000|2022-01-26 12:15:40|301.71|296.31|301.84|296.44|301.86|296.46|301.71|296.31|12
1643199350000|2022-01-26 12:15:50|301.85|296.45|301.81|296.41|301.85|296.45|301.81|296.41|9
1643199360000|2022-01-26 12:16:00|301.83|296.43|301.83|296.43|301.84|296.44|301.8|296.4|6
1643199370000|2022-01-26 12:16:10|301.86|296.46|301.89|296.49|301.93|296.53|301.84|296.44|7
1643199380000|2022-01-26 12:16:20|301.88|296.48|301.85|296.45|301.88|296.48|301.85|296.45|9
1643199390000|2022-01-26 12:16:30|301.86|296.46|301.78|296.38|301.86|296.46|301.78|296.38|12
1643199400000|2022-01-26 12:16:40|301.76|296.36|301.72|296.32|301.76|296.36|301.69|296.29|7
1643199410000|2022-01-26 12:16:50|301.75|296.35|301.65|296.25|301.75|296.35|301.65|296.25|8
1643199420000|2022-01-26 12:17:00|301.66|296.26|301.61|296.21|301.7|296.3|301.61|296.21|15
1643199430000|2022-01-26 12:17:10|301.63|296.23|301.4|296|301.63|296.23|301.4|296|17
1643199440000|2022-01-26 12:17:20|301.41|296.01|301.38|295.98|301.41|296.01|301.27|295.87|16
1643199450000|2022-01-26 12:17:30|301.39|295.99|301.35|295.95|301.39|295.99|301.28|295.88|16
1643199460000|2022-01-26 12:17:40|301.36|295.96|301.43|296.03|301.46|296.06|301.35|295.95|18
1643199470000|2022-01-26 12:17:50|301.44|296.04|301.43|296.03|301.46|296.06|301.4|296|11
1643199480000|2022-01-26 12:18:00|301.4|296|301.54|296.14|301.54|296.14|301.4|296|15
1643199490000|2022-01-26 12:18:10|301.62|296.22|301.61|296.21|301.66|296.26|301.61|296.21|17
1643199500000|2022-01-26 12:18:20|301.6|296.2|301.5|296.1|301.61|296.21|301.47|296.07|26
1643199510000|2022-01-26 12:18:30|301.51|296.11|301.49|296.09|301.54|296.14|301.48|296.08|7
1643199520000|2022-01-26 12:18:40|301.48|296.08|301.43|296.03|301.48|296.08|301.42|296.02|15
1643199530000|2022-01-26 12:18:50|301.42|296.02|301.43|296.03|301.45|296.05|301.42|296.02|6
1643199540000|2022-01-26 12:19:00|301.42|296.02|301.5|296.1|301.51|296.11|301.42|296.02|11
1643199550000|2022-01-26 12:19:10|301.49|296.09|301.36|295.96|301.49|296.09|301.36|295.96|11
1643199560000|2022-01-26 12:19:20|301.35|295.95|301.35|295.95|301.35|295.95|301.34|295.94|3
1643199570000|2022-01-26 12:19:30|301.34|295.94|301.39|295.99|301.39|295.99|301.34|295.94|5
1643199580000|2022-01-26 12:19:40|301.4|296|301.42|296.02|301.43|296.03|301.39|295.99|8
1643199590000|2022-01-26 12:19:50|301.44|296.04|301.4|296|301.44|296.04|301.38|295.98|8
1643199600000|2022-01-26 12:20:00|301.39|295.99|301.47|296.07|301.48|296.08|301.39|295.99|8
1643199610000|2022-01-26 12:20:10|301.46|296.06|301.38|295.98|301.46|296.06|301.36|295.96|11
1643199620000|2022-01-26 12:20:20|301.39|295.99|301.33|295.93|301.39|295.99|301.33|295.93|4
1643199630000|2022-01-26 12:20:30|301.34|295.94|301.34|295.94|301.36|295.96|301.34|295.94|4
1643199640000|2022-01-26 12:20:40|301.35|295.95|301.4|296|301.4|296|301.35|295.95|5
1643199650000|2022-01-26 12:20:50|301.41|296.01|301.39|295.99|301.41|296.01|301.38|295.98|7
1643199660000|2022-01-26 12:21:00|301.38|295.98|301.38|295.98|301.38|295.98|301.37|295.97|3
1643199670000|2022-01-26 12:21:10|301.37|295.97|301.37|295.97|301.37|295.97|301.37|295.97|1
1643199680000|2022-01-26 12:21:20|301.36|295.96|301.31|295.91|301.36|295.96|301.31|295.91|5
1643199690000|2022-01-26 12:21:30|301.3|295.9|301.25|295.85|301.3|295.9|301.25|295.85|5
1643199700000|2022-01-26 12:21:40|301.26|295.86|301.29|295.89|301.3|295.9|301.26|295.86|6
1643199710000|2022-01-26 12:21:50|301.28|295.88|301.28|295.88|301.31|295.91|301.28|295.88|6
1643199720000|2022-01-26 12:22:00|301.29|295.89|301.35|295.95|301.35|295.95|301.29|295.89|6
1643199730000|2022-01-26 12:22:10|301.34|295.94|301.36|295.96|301.4|296|301.34|295.94|20
1643199740000|2022-01-26 12:22:20|301.35|295.95|301.2|295.8|301.37|295.97|301.2|295.8|25
1643199750000|2022-01-26 12:22:30|301.21|295.81|301.28|295.88|301.28|295.88|301.17|295.77|19
1643199760000|2022-01-26 12:22:40|301.27|295.87|301.19|295.79|301.27|295.87|301.16|295.76|28
1643199770000|2022-01-26 12:22:50|301.25|295.85|301.26|295.86|301.27|295.87|301.21|295.81|21
1643199780000|2022-01-26 12:23:00|301.25|295.85|301.26|295.86|301.31|295.91|301.2|295.8|22
1643199790000|2022-01-26 12:23:10|301.27|295.87|301.25|295.85|301.31|295.91|301.25|295.85|8
1643199800000|2022-01-26 12:23:20|301.26|295.86|301.15|295.75|301.26|295.86|301.15|295.75|4
1643199810000|2022-01-26 12:23:30|301.16|295.76|301.06|295.66|301.21|295.81|301.06|295.66|14
1643199820000|2022-01-26 12:23:40|301.03|295.63|300.85|295.45|301.08|295.68|300.85|295.45|14
1643199830000|2022-01-26 12:23:50|300.9|295.5|300.77|295.37|300.9|295.5|300.74|295.34|20
1643199840000|2022-01-26 12:24:00|300.78|295.38|300.92|295.52|300.95|295.55|300.66|295.26|22
1643199850000|2022-01-26 12:24:10|300.88|295.48|300.93|295.53|300.99|295.59|300.88|295.48|17
1643199860000|2022-01-26 12:24:20|300.94|295.54|300.79|295.39|300.94|295.54|300.79|295.39|8
1643199870000|2022-01-26 12:24:30|300.78|295.38|300.53|295.13|300.78|295.38|300.35|294.95|20
1643199880000|2022-01-26 12:24:40|300.52|295.12|300.28|294.88|300.52|295.12|300.21|294.81|25
1643199890000|2022-01-26 12:24:50|300.27|294.87|300.28|294.88|300.32|294.92|300.24|294.84|33
1643199900000|2022-01-26 12:25:00|300.21|294.81|300.29|294.89|300.3|294.9|300.2|294.8|27
1643199910000|2022-01-26 12:25:10|300.26|294.86|300.32|294.92|300.36|294.96|300.24|294.84|22
1643199920000|2022-01-26 12:25:20|300.31|294.91|300.33|294.93|300.36|294.96|300.29|294.89|22
1643199930000|2022-01-26 12:25:30|300.34|294.94|300.5|295.1|300.5|295.1|300.33|294.93|16
1643199940000|2022-01-26 12:25:40|300.52|295.12|300.5|295.1|300.52|295.12|300.5|295.1|3
1643199950000|2022-01-26 12:25:50|300.49|295.09|300.52|295.12|300.52|295.12|300.49|295.09|13
1643199960000|2022-01-26 12:26:00|300.51|295.11|300.52|295.12|300.53|295.13|300.49|295.09|22
1643199970000|2022-01-26 12:26:10|300.49|295.09|300.47|295.07|300.5|295.1|300.46|295.06|21
1643199980000|2022-01-26 12:26:20|300.46|295.06|300.48|295.08|300.52|295.12|300.46|295.06|22
1643199990000|2022-01-26 12:26:30|300.51|295.11|300.4|295|300.51|295.11|300.31|294.91|25
1643200000000|2022-01-26 12:26:40|300.31|294.91|300.35|294.95|300.4|295|300.31|294.91|13
1643200010000|2022-01-26 12:26:50|300.37|294.97|300.37|294.97|300.38|294.98|300.35|294.95|11
1643200020000|2022-01-26 12:27:00|300.39|294.99|300.38|294.98|300.39|294.99|300.37|294.97|10
1643200030000|2022-01-26 12:27:10|300.37|294.97|300.35|294.95|300.43|295.03|300.34|294.94|14
1643200040000|2022-01-26 12:27:20|300.33|294.93|300.35|294.95|300.4|295|300.33|294.93|19
1643200050000|2022-01-26 12:27:30|300.36|294.96|300.44|295.04|300.49|295.09|300.36|294.96|15
1643200060000|2022-01-26 12:27:40|300.43|295.03|300.43|295.03|300.45|295.05|300.43|295.03|13
1643200070000|2022-01-26 12:27:50|300.45|295.05|300.41|295.01|300.45|295.05|300.4|295|18
1643200080000|2022-01-26 12:28:00|300.42|295.02|300.57|295.17|300.57|295.17|300.42|295.02|16
1643200090000|2022-01-26 12:28:10|300.58|295.18|300.59|295.19|300.6|295.2|300.58|295.18|16
1643200100000|2022-01-26 12:28:20|300.56|295.16|300.56|295.16|300.56|295.16|300.56|295.16|1
1643200110000|2022-01-26 12:28:30|300.58|295.18|300.58|295.18|300.58|295.18|300.57|295.17|5
1643200120000|2022-01-26 12:28:40|300.6|295.2|300.58|295.18|300.66|295.26|300.54|295.14|11
1643200130000|2022-01-26 12:28:50|300.59|295.19|300.58|295.18|300.6|295.2|300.56|295.16|15
1643200140000|2022-01-26 12:29:00|300.57|295.17|300.54|295.14|300.58|295.18|300.54|295.14|16
1643200150000|2022-01-26 12:29:10|300.55|295.15|300.57|295.17|300.57|295.17|300.55|295.15|5
1643200160000|2022-01-26 12:29:20|300.56|295.16|300.44|295.04|300.58|295.18|300.39|294.99|15
1643200170000|2022-01-26 12:29:30|300.47|295.07|300.49|295.09|300.54|295.14|300.42|295.02|14
1643200180000|2022-01-26 12:29:40|300.5|295.1|300.5|295.1|300.5|295.1|300.5|295.1|1
1643200200000|2022-01-26 12:30:00|300.49|295.09|300.5|295.1|300.5|295.1|300.49|295.09|2
1643200210000|2022-01-26 12:30:10|300.51|295.11|300.52|295.12|300.57|295.17|300.51|295.11|12
1643200220000|2022-01-26 12:30:20|300.51|295.11|300.47|295.07|300.52|295.12|300.47|295.07|5
1643200230000|2022-01-26 12:30:30|300.44|295.04|300.44|295.04|300.47|295.07|300.43|295.03|17
1643200240000|2022-01-26 12:30:40|300.43|295.03|300.46|295.06|300.46|295.06|300.42|295.02|19
1643200250000|2022-01-26 12:30:50|300.45|295.05|300.32|294.92|300.45|295.05|300.3|294.9|18
1643200260000|2022-01-26 12:31:00|300.31|294.91|300.37|294.97|300.39|294.99|300.27|294.87|25
1643200270000|2022-01-26 12:31:10|300.36|294.96|300.41|295.01|300.41|295.01|300.34|294.94|12
1643200280000|2022-01-26 12:31:20|300.42|295.02|300.39|294.99|300.43|295.03|300.39|294.99|11
1643200290000|2022-01-26 12:31:30|300.37|294.97|300.36|294.96|300.38|294.98|300.31|294.91|22
1643200300000|2022-01-26 12:31:40|300.34|294.94|300.26|294.86|300.36|294.96|300.24|294.84|14
1643200310000|2022-01-26 12:31:50|300.25|294.85|300.26|294.86|300.31|294.91|300.24|294.84|20
1643200320000|2022-01-26 12:32:00|300.25|294.85|300.26|294.86|300.29|294.89|300.24|294.84|7
1643200330000|2022-01-26 12:32:10|300.25|294.85|300.26|294.86|300.3|294.9|300.24|294.84|18
1643200340000|2022-01-26 12:32:20|300.24|294.84|300.45|295.05|300.45|295.05|300.24|294.84|17
1643200350000|2022-01-26 12:32:30|300.46|295.06|300.39|294.99|300.46|295.06|300.33|294.93|18
1643200360000|2022-01-26 12:32:40|300.37|294.97|300.45|295.05|300.54|295.14|300.33|294.93|24
1643200370000|2022-01-26 12:32:50|300.44|295.04|300.41|295.01|300.44|295.04|300.38|294.98|7
1643200380000|2022-01-26 12:33:00|300.4|295|300.39|294.99|300.41|295.01|300.36|294.96|14
1643200390000|2022-01-26 12:33:10|300.38|294.98|300.44|295.04|300.44|295.04|300.38|294.98|14
1643200400000|2022-01-26 12:33:20|300.43|295.03|300.47|295.07|300.47|295.07|300.43|295.03|5
1643200410000|2022-01-26 12:33:30|300.46|295.06|300.46|295.06|300.46|295.06|300.46|295.06|1
1643200420000|2022-01-26 12:33:40|300.45|295.05|300.45|295.05|300.45|295.05|300.45|295.05|1
1643200430000|2022-01-26 12:33:50|300.44|295.04|300.45|295.05|300.46|295.06|300.44|295.04|12
1643200440000|2022-01-26 12:34:00|300.46|295.06|300.48|295.08|300.48|295.08|300.46|295.06|3
1643200450000|2022-01-26 12:34:10|300.57|295.17|300.63|295.23|300.65|295.25|300.57|295.17|16
1643200460000|2022-01-26 12:34:20|300.64|295.24|300.72|295.32|300.77|295.37|300.64|295.24|13
1643200470000|2022-01-26 12:34:30|300.71|295.31|300.78|295.38|300.8|295.4|300.71|295.31|17
1643200490000|2022-01-26 12:34:50|300.77|295.37|300.81|295.41|300.81|295.41|300.76|295.36|8
1643200500000|2022-01-26 12:35:00|300.79|295.39|300.81|295.41|300.84|295.44|300.79|295.39|13
1643200510000|2022-01-26 12:35:10|300.83|295.43|300.84|295.44|300.85|295.45|300.83|295.43|3
1643200520000|2022-01-26 12:35:20|300.85|295.45|300.84|295.44|300.85|295.45|300.83|295.43|6
1643200530000|2022-01-26 12:35:30|300.83|295.43|300.83|295.43|300.83|295.43|300.83|295.43|1
1643200540000|2022-01-26 12:35:40|300.84|295.44|300.89|295.49|300.91|295.51|300.81|295.41|9
1643200550000|2022-01-26 12:35:50|300.9|295.5|300.9|295.5|300.91|295.51|300.9|295.5|5
1643200560000|2022-01-26 12:36:00|300.91|295.51|300.93|295.53|300.93|295.53|300.91|295.51|8
1643200570000|2022-01-26 12:36:10|300.92|295.52|300.91|295.51|300.93|295.53|300.9|295.5|12
1643200580000|2022-01-26 12:36:20|300.92|295.52|300.91|295.51|300.92|295.52|300.91|295.51|2
1643200590000|2022-01-26 12:36:30|300.92|295.52|301.07|295.67|301.07|295.67|300.92|295.52|8
1643200600000|2022-01-26 12:36:40|301.08|295.68|301.23|295.83|301.25|295.85|301.08|295.68|11
1643200610000|2022-01-26 12:36:50|301.22|295.82|301.23|295.83|301.23|295.83|301.21|295.81|12
1643200620000|2022-01-26 12:37:00|301.22|295.82|301.23|295.83|301.25|295.85|301.22|295.82|7
1643200630000|2022-01-26 12:37:10|301.24|295.84|301.27|295.87|301.27|295.87|301.24|295.84|2
1643200640000|2022-01-26 12:37:20|301.33|295.93|301.36|295.96|301.4|296|301.33|295.93|20
1643200650000|2022-01-26 12:37:30|301.37|295.97|301.34|295.94|301.37|295.97|301.34|295.94|6
1643200660000|2022-01-26 12:37:40|301.35|295.95|301.36|295.96|301.37|295.97|301.35|295.95|12
1643200670000|2022-01-26 12:37:50|301.37|295.97|301.38|295.98|301.42|296.02|301.36|295.96|17
1643200680000|2022-01-26 12:38:00|301.37|295.97|301.43|296.03|301.43|296.03|301.37|295.97|7
1643200690000|2022-01-26 12:38:10|301.42|296.02|301.44|296.04|301.44|296.04|301.41|296.01|7
1643200700000|2022-01-26 12:38:20|301.45|296.05|301.45|296.05|301.45|296.05|301.45|296.05|1
1643200710000|2022-01-26 12:38:30|301.46|296.06|301.45|296.05|301.46|296.06|301.45|296.05|2
1643200720000|2022-01-26 12:38:40|301.46|296.06|301.45|296.05|301.46|296.06|301.44|296.04|11
1643200730000|2022-01-26 12:38:50|301.46|296.06|301.44|296.04|301.46|296.06|301.43|296.03|5
1643200740000|2022-01-26 12:39:00|301.45|296.05|301.36|295.96|301.46|296.06|301.31|295.91|12
1643200750000|2022-01-26 12:39:10|301.35|295.95|301.32|295.92|301.35|295.95|301.26|295.86|15
1643200760000|2022-01-26 12:39:20|301.36|295.96|301.29|295.89|301.36|295.96|301.29|295.89|5
1643200770000|2022-01-26 12:39:30|301.28|295.88|301.18|295.78|301.28|295.88|301.18|295.78|9
1643200780000|2022-01-26 12:39:40|301.19|295.79|301.23|295.83|301.24|295.84|301.19|295.79|7
1643200790000|2022-01-26 12:39:50|301.24|295.84|301.24|295.84|301.28|295.88|301.22|295.82|11
1643200800000|2022-01-26 12:40:00|301.22|295.82|301.25|295.85|301.28|295.88|301.22|295.82|17
1643200810000|2022-01-26 12:40:10|301.23|295.83|301.24|295.84|301.29|295.89|301.22|295.82|21
1643200820000|2022-01-26 12:40:20|301.22|295.82|301.24|295.84|301.3|295.9|301.22|295.82|23
1643200830000|2022-01-26 12:40:30|301.25|295.85|301.24|295.84|301.29|295.89|301.23|295.83|12
1643200840000|2022-01-26 12:40:40|301.23|295.83|301.23|295.83|301.25|295.85|301.22|295.82|7
1643200850000|2022-01-26 12:40:50|301.24|295.84|301|295.6|301.25|295.85|301|295.6|22
1643200860000|2022-01-26 12:41:00|301.06|295.66|301.03|295.63|301.08|295.68|301|295.6|24
1643200870000|2022-01-26 12:41:10|301.02|295.62|300.98|295.58|301.08|295.68|300.98|295.58|15
1643200880000|2022-01-26 12:41:20|300.99|295.59|300.94|295.54|300.99|295.59|300.92|295.52|10
1643200890000|2022-01-26 12:41:30|300.93|295.53|300.93|295.53|300.96|295.56|300.89|295.49|11
1643200900000|2022-01-26 12:41:40|300.92|295.52|300.82|295.42|300.92|295.52|300.81|295.41|13
1643200910000|2022-01-26 12:41:50|300.83|295.43|300.85|295.45|300.91|295.51|300.81|295.41|12
1643200920000|2022-01-26 12:42:00|300.83|295.43|300.79|295.39|300.83|295.43|300.75|295.35|14
1643200930000|2022-01-26 12:42:10|300.8|295.4|300.69|295.29|300.87|295.47|300.66|295.26|16
1643200940000|2022-01-26 12:42:20|300.73|295.33|300.7|295.3|300.73|295.33|300.7|295.3|8
1643200950000|2022-01-26 12:42:30|300.73|295.33|300.69|295.29|300.73|295.33|300.67|295.27|4
1643200960000|2022-01-26 12:42:40|300.64|295.24|300.56|295.16|300.64|295.24|300.5|295.1|10
1643200970000|2022-01-26 12:42:50|300.57|295.17|300.55|295.15|300.57|295.17|300.5|295.1|5
1643200980000|2022-01-26 12:43:00|300.56|295.16|300.5|295.1|300.57|295.17|300.48|295.08|8
1643200990000|2022-01-26 12:43:10|300.52|295.12|300.46|295.06|300.57|295.17|300.43|295.03|18
1643201000000|2022-01-26 12:43:20|300.45|295.05|300.46|295.06|300.47|295.07|300.45|295.05|8
1643201010000|2022-01-26 12:43:30|300.47|295.07|300.49|295.09|300.49|295.09|300.45|295.05|9
1643201020000|2022-01-26 12:43:40|300.56|295.16|300.48|295.08|300.56|295.16|300.47|295.07|15
1643201030000|2022-01-26 12:43:50|300.49|295.09|300.51|295.11|300.52|295.12|300.48|295.08|8
1643201040000|2022-01-26 12:44:00|300.52|295.12|300.52|295.12|300.52|295.12|300.51|295.11|7
1643201050000|2022-01-26 12:44:10|300.5|295.1|300.63|295.23|300.63|295.23|300.5|295.1|6
1643201060000|2022-01-26 12:44:20|300.62|295.22|300.65|295.25|300.65|295.25|300.62|295.22|8
1643201070000|2022-01-26 12:44:30|300.66|295.26|300.7|295.3|300.7|295.3|300.66|295.26|3
1643201080000|2022-01-26 12:44:40|300.89|295.49|300.91|295.51|301.15|295.75|300.89|295.49|22
1643201090000|2022-01-26 12:44:50|300.92|295.52|300.84|295.44|300.92|295.52|300.79|295.39|9
1643201110000|2022-01-26 12:45:10|300.87|295.47|300.8|295.4|300.87|295.47|300.8|295.4|5
1643201120000|2022-01-26 12:45:20|300.79|295.39|300.81|295.41|300.82|295.42|300.78|295.38|14
1643201130000|2022-01-26 12:45:30|300.8|295.4|300.93|295.53|300.93|295.53|300.8|295.4|11
1643201140000|2022-01-26 12:45:40|300.94|295.54|301|295.6|301|295.6|300.94|295.54|8
1643201150000|2022-01-26 12:45:50|301.02|295.62|301.13|295.73|301.15|295.75|301.02|295.62|28
1643201160000|2022-01-26 12:46:00|301.12|295.72|301.14|295.74|301.15|295.75|301.11|295.71|17
1643201170000|2022-01-26 12:46:10|301.15|295.75|301.14|295.74|301.15|295.75|301.13|295.73|10
1643201180000|2022-01-26 12:46:20|301.19|295.79|301.31|295.91|301.34|295.94|301.18|295.78|18
1643201190000|2022-01-26 12:46:30|301.3|295.9|301.97|296.57|301.97|296.57|301.3|295.9|15
1643201200000|2022-01-26 12:46:40|301.94|296.54|301.75|296.35|301.97|296.57|301.7|296.3|12
1643201210000|2022-01-26 12:46:50|301.77|296.37|301.79|296.39|301.81|296.41|301.76|296.36|9
1643201220000|2022-01-26 12:47:00|301.81|296.41|301.8|296.4|301.81|296.41|301.79|296.39|3
1643201230000|2022-01-26 12:47:10|301.82|296.42|301.81|296.41|301.82|296.42|301.8|296.4|6
1643201240000|2022-01-26 12:47:20|301.82|296.42|301.86|296.46|301.92|296.52|301.82|296.42|9
1643201250000|2022-01-26 12:47:30|301.91|296.51|301.89|296.49|301.93|296.53|301.84|296.44|15
1643201260000|2022-01-26 12:47:40|301.87|296.47|301.69|296.29|301.87|296.47|301.66|296.26|15
1643201270000|2022-01-26 12:47:50|301.7|296.3|301.68|296.28|301.7|296.3|301.68|296.28|2
1643201280000|2022-01-26 12:48:00|301.69|296.29|301.7|296.3|301.7|296.3|301.69|296.29|2
1643201290000|2022-01-26 12:48:10|301.71|296.31|301.73|296.33|301.84|296.44|301.71|296.31|16
1643201300000|2022-01-26 12:48:20|301.76|296.36|301.75|296.35|301.76|296.36|301.73|296.33|4
1643201310000|2022-01-26 12:48:30|301.74|296.34|301.74|296.34|301.74|296.34|301.74|296.34|1
1643201320000|2022-01-26 12:48:40|301.75|296.35|301.76|296.36|301.78|296.38|301.75|296.35|4
1643201330000|2022-01-26 12:48:50|301.82|296.42|301.89|296.49|301.97|296.57|301.82|296.42|20
1643201340000|2022-01-26 12:49:00|301.86|296.46|301.76|296.36|301.93|296.53|301.76|296.36|22
1643201350000|2022-01-26 12:49:10|301.78|296.38|301.59|296.19|301.79|296.39|301.59|296.19|22
1643201360000|2022-01-26 12:49:20|301.56|296.16|301.52|296.12|301.56|296.16|301.52|296.12|8
1643201370000|2022-01-26 12:49:30|301.49|296.09|301.54|296.14|301.54|296.14|301.49|296.09|9
1643201380000|2022-01-26 12:49:40|301.55|296.15|301.52|296.12|301.58|296.18|301.52|296.12|18
1643201390000|2022-01-26 12:49:50|301.5|296.1|301.58|296.18|301.58|296.18|301.46|296.06|19
1643201400000|2022-01-26 12:50:00|301.57|296.17|301.64|296.24|301.65|296.25|301.57|296.17|17
1643201410000|2022-01-26 12:50:10|301.63|296.23|301.63|296.23|301.63|296.23|301.63|296.23|1
1643201420000|2022-01-26 12:50:20|301.64|296.24|301.64|296.24|301.64|296.24|301.64|296.24|1
1643201440000|2022-01-26 12:50:40|301.65|296.25|301.67|296.27|301.68|296.28|301.65|296.25|3
1643201450000|2022-01-26 12:50:50|301.66|296.26|301.63|296.23|301.68|296.28|301.62|296.22|8
1643201460000|2022-01-26 12:51:00|301.62|296.22|301.58|296.18|301.62|296.22|301.51|296.11|16
1643201470000|2022-01-26 12:51:10|301.57|296.17|301.67|296.27|301.72|296.32|301.57|296.17|21
1643201480000|2022-01-26 12:51:20|301.72|296.32|301.71|296.31|301.79|296.39|301.7|296.3|19
1643201490000|2022-01-26 12:51:30|301.74|296.34|301.64|296.24|301.74|296.34|301.56|296.16|14
1643201500000|2022-01-26 12:51:40|301.62|296.22|301.64|296.24|301.64|296.24|301.62|296.22|2
1643201510000|2022-01-26 12:51:50|301.65|296.25|301.64|296.24|301.65|296.25|301.64|296.24|4
1643201530000|2022-01-26 12:52:10|301.67|296.27|301.66|296.26|301.67|296.27|301.66|296.26|2
1643201540000|2022-01-26 12:52:20|301.67|296.27|301.66|296.26|301.7|296.3|301.65|296.25|5
1643201550000|2022-01-26 12:52:30|301.64|296.24|301.92|296.52|301.93|296.53|301.64|296.24|21
1643201560000|2022-01-26 12:52:40|301.94|296.54|301.82|296.42|301.94|296.54|301.8|296.4|12
1643201570000|2022-01-26 12:52:50|301.81|296.41|301.78|296.38|301.81|296.41|301.78|296.38|5
1643201580000|2022-01-26 12:53:00|301.77|296.37|301.9|296.5|301.91|296.51|301.77|296.37|18
1643201590000|2022-01-26 12:53:10|301.82|296.42|301.95|296.55|301.98|296.58|301.82|296.42|21
1643201600000|2022-01-26 12:53:20|301.98|296.58|301.93|296.53|301.98|296.58|301.93|296.53|17
1643201610000|2022-01-26 12:53:30|301.94|296.54|301.9|296.5|301.94|296.54|301.9|296.5|7
1643201620000|2022-01-26 12:53:40|301.91|296.51|301.9|296.5|301.92|296.52|301.89|296.49|7
1643201630000|2022-01-26 12:53:50|301.89|296.49|301.92|296.52|301.92|296.52|301.89|296.49|9
1643201640000|2022-01-26 12:54:00|301.94|296.54|301.92|296.52|301.94|296.54|301.92|296.52|2
1643201650000|2022-01-26 12:54:10|301.95|296.55|301.76|296.36|301.96|296.56|301.75|296.35|11
1643201660000|2022-01-26 12:54:20|301.75|296.35|301.6|296.2|301.76|296.36|301.56|296.16|20
1643201670000|2022-01-26 12:54:30|301.59|296.19|301.67|296.27|301.67|296.27|301.59|296.19|29
1643201680000|2022-01-26 12:54:40|301.63|296.23|301.72|296.32|301.72|296.32|301.63|296.23|5
1643201690000|2022-01-26 12:54:50|301.71|296.31|301.61|296.21|301.71|296.31|301.59|296.19|18
1643201700000|2022-01-26 12:55:00|301.62|296.22|301.63|296.23|301.63|296.23|301.62|296.22|4
1643201710000|2022-01-26 12:55:10|301.65|296.25|301.67|296.27|301.67|296.27|301.65|296.25|9
1643201720000|2022-01-26 12:55:20|301.66|296.26|301.75|296.35|301.78|296.38|301.66|296.26|12
1643201730000|2022-01-26 12:55:30|301.78|296.38|302.02|296.62|302.02|296.62|301.78|296.38|15
1643201740000|2022-01-26 12:55:40|302|296.6|301.82|296.42|302.02|296.62|301.82|296.42|16
1643201750000|2022-01-26 12:55:50|301.8|296.4|301.81|296.41|301.82|296.42|301.77|296.37|18
1643201760000|2022-01-26 12:56:00|301.79|296.39|301.61|296.21|301.79|296.39|301.57|296.17|17
1643201770000|2022-01-26 12:56:10|301.58|296.18|301.59|296.19|301.61|296.21|301.45|296.05|20
1643201780000|2022-01-26 12:56:20|301.64|296.24|301.41|296.01|301.65|296.25|301.41|296.01|17
1643201790000|2022-01-26 12:56:30|301.4|296|301.4|296|301.42|296.02|301.39|295.99|8
1643201800000|2022-01-26 12:56:40|301.38|295.98|301.3|295.9|301.38|295.98|301.28|295.88|14
1643201810000|2022-01-26 12:56:50|301.27|295.87|301.28|295.88|301.32|295.92|301.25|295.85|25
1643201820000|2022-01-26 12:57:00|301.27|295.87|301.27|295.87|301.28|295.88|301.27|295.87|3
1643201830000|2022-01-26 12:57:10|301.28|295.88|301.28|295.88|301.28|295.88|301.28|295.88|1
1643201840000|2022-01-26 12:57:20|301.29|295.89|301.41|296.01|301.42|296.02|301.29|295.89|6
1643201850000|2022-01-26 12:57:30|301.42|296.02|301.42|296.02|301.45|296.05|301.39|295.99|16
1643201860000|2022-01-26 12:57:40|301.45|296.05|301.36|295.96|301.45|296.05|301.35|295.95|14
1643201870000|2022-01-26 12:57:50|301.35|295.95|301.38|295.98|301.39|295.99|301.35|295.95|5
1643201880000|2022-01-26 12:58:00|301.39|295.99|301.4|296|301.43|296.03|301.39|295.99|8
1643201890000|2022-01-26 12:58:10|301.42|296.02|301.3|295.9|301.42|296.02|301.27|295.87|9
1643201900000|2022-01-26 12:58:20|301.33|295.93|301.38|295.98|301.38|295.98|301.3|295.9|13
1643201910000|2022-01-26 12:58:30|301.37|295.97|301.37|295.97|301.37|295.97|301.32|295.92|5
1643201920000|2022-01-26 12:58:40|301.39|295.99|301.45|296.05|301.45|296.05|301.39|295.99|4
1643201930000|2022-01-26 12:58:50|301.44|296.04|301.31|295.91|301.44|296.04|301.29|295.89|9
1643201940000|2022-01-26 12:59:00|301.32|295.92|301.39|295.99|301.44|296.04|301.32|295.92|10
1643201950000|2022-01-26 12:59:10|301.4|296|301.46|296.06|301.51|296.11|301.4|296|15
1643201960000|2022-01-26 12:59:20|301.45|296.05|301.45|296.05|301.47|296.07|301.44|296.04|9
1643201970000|2022-01-26 12:59:30|301.46|296.06|301.49|296.09|301.5|296.1|301.46|296.06|12
1643201980000|2022-01-26 12:59:40|301.5|296.1|301.51|296.11|301.53|296.13|301.49|296.09|7
1643201990000|2022-01-26 12:59:50|301.52|296.12|301.51|296.11|301.52|296.12|301.5|296.1|4
1643202000000|2022-01-26 13:00:00|301.52|296.12|301.75|296.35|301.75|296.35|301.51|296.11|17
1643202010000|2022-01-26 13:00:10|301.74|296.34|301.72|296.32|301.75|296.35|301.71|296.31|7
1643202020000|2022-01-26 13:00:20|301.73|296.33|301.77|296.37|301.8|296.4|301.73|296.33|14
1643202030000|2022-01-26 13:00:30|301.79|296.39|301.77|296.37|301.82|296.42|301.76|296.36|9
1643202040000|2022-01-26 13:00:40|301.78|296.38|301.74|296.34|301.8|296.4|301.74|296.34|13
1643202050000|2022-01-26 13:00:50|301.75|296.35|301.73|296.33|301.78|296.38|301.72|296.32|16
1643202060000|2022-01-26 13:01:00|301.74|296.34|301.75|296.35|301.78|296.38|301.74|296.34|10
1643202070000|2022-01-26 13:01:10|301.76|296.36|301.88|296.48|301.9|296.5|301.76|296.36|11
1643202080000|2022-01-26 13:01:20|301.9|296.5|301.87|296.47|301.91|296.51|301.87|296.47|12
1643202090000|2022-01-26 13:01:30|301.86|296.46|301.9|296.5|301.91|296.51|301.78|296.38|17
1643202100000|2022-01-26 13:01:40|301.93|296.53|301.93|296.53|301.93|296.53|301.93|296.53|1
1643202110000|2022-01-26 13:01:50|301.91|296.51|301.85|296.45|301.91|296.51|301.85|296.45|8
1643202120000|2022-01-26 13:02:00|301.83|296.43|301.74|296.34|301.83|296.43|301.71|296.31|22
1643202130000|2022-01-26 13:02:10|301.75|296.35|301.73|296.33|301.76|296.36|301.71|296.31|9
1643202140000|2022-01-26 13:02:20|301.74|296.34|301.73|296.33|301.75|296.35|301.73|296.33|5
1643202150000|2022-01-26 13:02:30|301.74|296.34|301.85|296.45|301.85|296.45|301.73|296.33|12
1643202160000|2022-01-26 13:02:40|301.87|296.47|301.83|296.43|301.88|296.48|301.82|296.42|18
1643202170000|2022-01-26 13:02:50|301.82|296.42|301.84|296.44|301.86|296.46|301.8|296.4|11
1643202180000|2022-01-26 13:03:00|301.85|296.45|301.75|296.35|301.85|296.45|301.74|296.34|15
1643202190000|2022-01-26 13:03:10|301.76|296.36|301.75|296.35|301.77|296.37|301.73|296.33|13
1643202200000|2022-01-26 13:03:20|301.77|296.37|301.72|296.32|301.77|296.37|301.7|296.3|13
1643202210000|2022-01-26 13:03:30|301.71|296.31|301.75|296.35|301.75|296.35|301.71|296.31|12
1643202220000|2022-01-26 13:03:40|301.77|296.37|301.84|296.44|301.85|296.45|301.77|296.37|10
1643202230000|2022-01-26 13:03:50|301.85|296.45|301.82|296.42|301.85|296.45|301.81|296.41|9
1643202240000|2022-01-26 13:04:00|301.84|296.44|301.88|296.48|301.88|296.48|301.81|296.41|12
1643202250000|2022-01-26 13:04:10|301.85|296.45|301.99|296.59|302|296.6|301.85|296.45|10
1643202260000|2022-01-26 13:04:20|301.97|296.57|301.96|296.56|301.98|296.58|301.93|296.53|10
1643202270000|2022-01-26 13:04:30|301.95|296.55|301.95|296.55|302.01|296.61|301.89|296.49|18
1643202280000|2022-01-26 13:04:40|301.99|296.59|301.97|296.57|302.01|296.61|301.95|296.55|18
1643202290000|2022-01-26 13:04:50|301.96|296.56|302|296.6|302.07|296.67|301.96|296.56|12
1643202300000|2022-01-26 13:05:00|302.01|296.61|302|296.6|302.02|296.62|301.97|296.57|18
1643202310000|2022-01-26 13:05:10|302.02|296.62|302.01|296.61|302.16|296.76|301.99|296.59|29
1643202320000|2022-01-26 13:05:20|302.02|296.62|302|296.6|302.03|296.63|301.98|296.58|17
1643202330000|2022-01-26 13:05:30|302.01|296.61|301.98|296.58|302.07|296.67|301.97|296.57|18
1643202340000|2022-01-26 13:05:40|302|296.6|302|296.6|302.02|296.62|301.9|296.5|18
1643202350000|2022-01-26 13:05:50|302.01|296.61|301.96|296.56|302.08|296.68|301.95|296.55|17
1643202360000|2022-01-26 13:06:00|301.83|296.43|301.91|296.51|301.94|296.54|301.83|296.43|15
1643202370000|2022-01-26 13:06:10|301.94|296.54|301.91|296.51|301.98|296.58|301.91|296.51|18
1643202380000|2022-01-26 13:06:20|301.92|296.52|301.9|296.5|301.92|296.52|301.89|296.49|7
1643202390000|2022-01-26 13:06:30|301.89|296.49|301.8|296.4|301.91|296.51|301.8|296.4|5
1643202400000|2022-01-26 13:06:40|301.78|296.38|301.33|295.93|301.86|296.46|301.24|295.84|31
1643202410000|2022-01-26 13:06:50|301.34|295.94|301.34|295.94|301.4|296|301.32|295.92|23
1643202420000|2022-01-26 13:07:00|301.35|295.95|301.71|296.31|301.71|296.31|301.34|295.94|21
1643202430000|2022-01-26 13:07:10|301.69|296.29|301.67|296.27|301.71|296.31|301.62|296.22|16
1643202440000|2022-01-26 13:07:20|301.7|296.3|301.78|296.38|301.79|296.39|301.7|296.3|8
1643202450000|2022-01-26 13:07:30|301.76|296.36|301.84|296.44|301.92|296.52|301.76|296.36|11
1643202460000|2022-01-26 13:07:40|301.83|296.43|301.79|296.39|301.83|296.43|301.77|296.37|6
1643202470000|2022-01-26 13:07:50|301.8|296.4|301.88|296.48|301.97|296.57|301.79|296.39|16
1643202480000|2022-01-26 13:08:00|301.83|296.43|301.84|296.44|301.89|296.49|301.72|296.32|26
1643202490000|2022-01-26 13:08:10|301.92|296.52|302.05|296.65|302.05|296.65|301.84|296.44|23
1643202500000|2022-01-26 13:08:20|302.06|296.66|302.13|296.73|302.18|296.78|301.95|296.55|24
1643202510000|2022-01-26 13:08:30|302.14|296.74|302.13|296.73|302.14|296.74|302.13|296.73|2
1643202520000|2022-01-26 13:08:40|302.14|296.74|302.2|296.8|302.24|296.84|302.13|296.73|5
1643202530000|2022-01-26 13:08:50|302.21|296.81|302.25|296.85|302.25|296.85|302.21|296.81|5
1643202540000|2022-01-26 13:09:00|302.24|296.84|302.99|297.59|302.99|297.59|302.24|296.84|19
1643202550000|2022-01-26 13:09:10|302.98|297.58|303.28|297.88|303.3|297.9|302.91|297.51|32
1643202560000|2022-01-26 13:09:20|303.24|297.84|303.33|297.93|303.41|298.01|303.24|297.84|24
1643202570000|2022-01-26 13:09:30|303.27|297.87|303.27|297.87|303.3|297.9|303.12|297.72|27
1643202580000|2022-01-26 13:09:40|303.26|297.86|303.13|297.73|303.26|297.86|303.08|297.68|22
1643202590000|2022-01-26 13:09:50|303.12|297.72|303.04|297.64|303.12|297.72|302.95|297.55|15
1643202600000|2022-01-26 13:10:00|303.09|297.69|303.2|297.8|303.21|297.81|303.04|297.64|31
1643202610000|2022-01-26 13:10:10|303.18|297.78|303.19|297.79|303.21|297.81|303.04|297.64|26
1643202620000|2022-01-26 13:10:20|303.08|297.68|302.95|297.55|303.21|297.81|302.95|297.55|22
1643202630000|2022-01-26 13:10:30|302.96|297.56|302.93|297.53|303|297.6|302.92|297.52|14
1643202640000|2022-01-26 13:10:40|302.94|297.54|302.93|297.53|302.94|297.54|302.91|297.51|11
1643202650000|2022-01-26 13:10:50|302.94|297.54|302.78|297.38|302.94|297.54|302.78|297.38|16
1643202660000|2022-01-26 13:11:00|302.82|297.42|302.73|297.33|302.88|297.48|302.7|297.3|15
1643202670000|2022-01-26 13:11:10|302.67|297.27|302.57|297.17|302.72|297.32|302.57|297.17|9
1643202680000|2022-01-26 13:11:20|302.56|297.16|302.48|297.08|302.56|297.16|302.39|296.99|20
1643202690000|2022-01-26 13:11:30|302.51|297.11|302.25|296.85|302.6|297.2|302.23|296.83|26
1643202700000|2022-01-26 13:11:40|302.31|296.91|302.26|296.86|302.33|296.93|302.11|296.71|28
1643202710000|2022-01-26 13:11:50|302.24|296.84|302.29|296.89|302.31|296.91|302.17|296.77|15
1643202720000|2022-01-26 13:12:00|302.28|296.88|302.27|296.87|302.34|296.94|302.2|296.8|15
1643202730000|2022-01-26 13:12:10|302.35|296.95|302.59|297.19|302.59|297.19|302.27|296.87|34
1643202740000|2022-01-26 13:12:20|302.53|297.13|302.38|296.98|302.58|297.18|302.33|296.93|21
1643202750000|2022-01-26 13:12:30|302.42|297.02|302.29|296.89|302.42|297.02|302.15|296.75|26
1643202760000|2022-01-26 13:12:40|302.23|296.83|302.19|296.79|302.33|296.93|302.19|296.79|21
1643202770000|2022-01-26 13:12:50|302.28|296.88|302.11|296.71|302.28|296.88|302.06|296.66|19
1643202780000|2022-01-26 13:13:00|302.06|296.66|302.15|296.75|302.15|296.75|302.01|296.61|13
1643202790000|2022-01-26 13:13:10|302.16|296.76|302.16|296.76|302.2|296.8|302.16|296.76|15
1643202800000|2022-01-26 13:13:20|302.17|296.77|302.19|296.79|302.27|296.87|302.11|296.71|11
1643202810000|2022-01-26 13:13:30|302.2|296.8|301.98|296.58|302.32|296.92|301.98|296.58|24
1643202820000|2022-01-26 13:13:40|301.99|296.59|302.02|296.62|302.1|296.7|301.98|296.58|23
1643202830000|2022-01-26 13:13:50|302.03|296.63|302.02|296.62|302.2|296.8|301.99|296.59|23
1643202840000|2022-01-26 13:14:00|302.01|296.61|301.97|296.57|302.09|296.69|301.95|296.55|22
1643202850000|2022-01-26 13:14:10|301.98|296.58|302.09|296.69|302.12|296.72|301.98|296.58|13
1643202860000|2022-01-26 13:14:20|301.99|296.59|302.09|296.69|302.16|296.76|301.99|296.59|10
1643202870000|2022-01-26 13:14:30|302.06|296.66|302.03|296.63|302.18|296.78|302.02|296.62|15
1643202880000|2022-01-26 13:14:40|302.04|296.64|302.15|296.75|302.22|296.82|302.04|296.64|11
1643202890000|2022-01-26 13:14:50|302.23|296.83|302.13|296.73|302.23|296.83|302.12|296.72|14
1643202900000|2022-01-26 13:15:00|302.12|296.72|302.11|296.71|302.32|296.92|302.1|296.7|24
1643202910000|2022-01-26 13:15:10|302.07|296.67|301.71|296.31|302.17|296.77|301.71|296.31|25
1643202920000|2022-01-26 13:15:20|301.76|296.36|301.65|296.25|301.83|296.43|301.64|296.24|25
1643202930000|2022-01-26 13:15:30|301.67|296.27|301.6|296.2|301.68|296.28|301.59|296.19|24
1643202940000|2022-01-26 13:15:40|301.62|296.22|301.61|296.21|301.7|296.3|301.59|296.19|21
1643202950000|2022-01-26 13:15:50|301.63|296.23|301.7|296.3|301.77|296.37|301.61|296.21|15
1643202960000|2022-01-26 13:16:00|301.61|296.21|301.45|296.05|301.64|296.24|301.37|295.97|26
1643202970000|2022-01-26 13:16:10|301.46|296.06|301.55|296.15|301.6|296.2|301.39|295.99|10
1643202980000|2022-01-26 13:16:20|301.58|296.18|301.55|296.15|301.58|296.18|301.55|296.15|11
1643202990000|2022-01-26 13:16:30|301.49|296.09|301.49|296.09|301.49|296.09|301.42|296.02|15
1643203000000|2022-01-26 13:16:40|301.45|296.05|301.52|296.12|301.55|296.15|301.45|296.05|12
1643203010000|2022-01-26 13:16:50|301.48|296.08|301.48|296.08|301.51|296.11|301.46|296.06|13
1643203020000|2022-01-26 13:17:00|301.47|296.07|301.52|296.12|301.54|296.14|301.45|296.05|22
1643203030000|2022-01-26 13:17:10|301.51|296.11|301.49|296.09|301.53|296.13|301.48|296.08|15
1643203040000|2022-01-26 13:17:20|301.51|296.11|301.49|296.09|301.53|296.13|301.49|296.09|16
1643203050000|2022-01-26 13:17:30|301.5|296.1|301.61|296.21|301.61|296.21|301.5|296.1|3
1643203060000|2022-01-26 13:17:40|301.56|296.16|301.56|296.16|301.57|296.17|301.56|296.16|3
1643203070000|2022-01-26 13:17:50|301.54|296.14|301.78|296.38|301.81|296.41|301.54|296.14|21
1643203080000|2022-01-26 13:18:00|301.79|296.39|301.75|296.35|301.83|296.43|301.73|296.33|31
1643203090000|2022-01-26 13:18:10|301.77|296.37|301.79|296.39|301.81|296.41|301.67|296.27|12
1643203100000|2022-01-26 13:18:20|301.78|296.38|301.75|296.35|301.79|296.39|301.75|296.35|10
1643203110000|2022-01-26 13:18:30|301.74|296.34|301.75|296.35|301.75|296.35|301.65|296.25|15
1643203120000|2022-01-26 13:18:40|301.74|296.34|301.79|296.39|301.79|296.39|301.73|296.33|8
1643203130000|2022-01-26 13:18:50|301.75|296.35|301.73|296.33|301.79|296.39|301.72|296.32|22
1643203140000|2022-01-26 13:19:00|301.77|296.37|301.92|296.52|301.97|296.57|301.73|296.33|13
1643203150000|2022-01-26 13:19:10|301.98|296.58|301.93|296.53|301.98|296.58|301.87|296.47|20
1643203160000|2022-01-26 13:19:20|301.91|296.51|301.95|296.55|301.98|296.58|301.84|296.44|21
1643203170000|2022-01-26 13:19:30|301.99|296.59|301.94|296.54|302|296.6|301.91|296.51|26
1643203180000|2022-01-26 13:19:40|301.93|296.53|301.8|296.4|301.93|296.53|301.8|296.4|16
1643203190000|2022-01-26 13:19:50|301.82|296.42|301.97|296.57|301.98|296.58|301.82|296.42|13
1643203200000|2022-01-26 13:20:00|301.98|296.58|302.01|296.61|302.05|296.65|301.97|296.57|12
1643203210000|2022-01-26 13:20:10|302.03|296.63|302.05|296.65|302.15|296.75|302.01|296.61|18
1643203220000|2022-01-26 13:20:20|302.12|296.72|302.05|296.65|302.15|296.75|302.02|296.62|22
1643203230000|2022-01-26 13:20:30|302.06|296.66|302.03|296.63|302.06|296.66|302.03|296.63|5
1643203240000|2022-01-26 13:20:40|302.05|296.65|302.03|296.63|302.07|296.67|302.03|296.63|7
1643203250000|2022-01-26 13:20:50|302.05|296.65|302.06|296.66|302.09|296.69|302.02|296.62|11
1643203260000|2022-01-26 13:21:00|302.05|296.65|302.25|296.85|302.25|296.85|302.05|296.65|10
1643203270000|2022-01-26 13:21:10|302.26|296.86|302.42|297.02|302.42|297.02|302.26|296.86|5
1643203280000|2022-01-26 13:21:20|302.43|297.03|302.43|297.03|302.44|297.04|302.4|297|5
1643203290000|2022-01-26 13:21:30|302.44|297.04|302.41|297.01|302.6|297.2|302.4|297|24
1643203300000|2022-01-26 13:21:40|302.4|297|302.47|297.07|302.48|297.08|302.4|297|12
1643203310000|2022-01-26 13:21:50|302.45|297.05|302.45|297.05|302.45|297.05|302.43|297.03|3
1643203320000|2022-01-26 13:22:00|302.47|297.07|302.45|297.05|302.49|297.09|302.44|297.04|8
1643203330000|2022-01-26 13:22:10|302.46|297.06|302.46|297.06|302.48|297.08|302.44|297.04|12
1643203340000|2022-01-26 13:22:20|302.45|297.05|302.47|297.07|302.48|297.08|302.45|297.05|7
1643203350000|2022-01-26 13:22:30|302.48|297.08|302.5|297.1|302.53|297.13|302.48|297.08|8
1643203360000|2022-01-26 13:22:40|302.51|297.11|302.56|297.16|302.56|297.16|302.51|297.11|10
1643203370000|2022-01-26 13:22:50|302.55|297.15|302.46|297.06|302.55|297.15|302.45|297.05|9
1643203380000|2022-01-26 13:23:00|302.45|297.05|302.48|297.08|302.48|297.08|302.45|297.05|6
1643203390000|2022-01-26 13:23:10|302.47|297.07|302.59|297.19|302.59|297.19|302.42|297.02|24
1643203400000|2022-01-26 13:23:20|302.56|297.16|302.6|297.2|302.63|297.23|302.54|297.14|23
1643203410000|2022-01-26 13:23:30|302.61|297.21|302.63|297.23|302.68|297.28|302.56|297.16|20
1643203420000|2022-01-26 13:23:40|302.62|297.22|302.69|297.29|302.69|297.29|302.59|297.19|14
1643203430000|2022-01-26 13:23:50|302.67|297.27|302.84|297.44|302.84|297.44|302.67|297.27|18
1643203440000|2022-01-26 13:24:00|302.79|297.39|303.29|297.89|303.29|297.89|302.79|297.39|20
1643203450000|2022-01-26 13:24:10|303.28|297.88|303.34|297.94|303.41|298.01|303.28|297.88|17
1643203460000|2022-01-26 13:24:20|303.35|297.95|303.66|298.26|303.66|298.26|303.31|297.91|25
1643203470000|2022-01-26 13:24:30|303.64|298.24|303.71|298.31|303.75|298.35|303.64|298.24|25
1643203480000|2022-01-26 13:24:40|303.69|298.29|303.7|298.3|303.73|298.33|303.58|298.18|31
1643203490000|2022-01-26 13:24:50|303.75|298.35|303.87|298.47|303.92|298.52|303.74|298.34|31
1643203500000|2022-01-26 13:25:00|303.91|298.51|303.64|298.24|303.91|298.51|303.63|298.23|32
1643203510000|2022-01-26 13:25:10|303.63|298.23|303.59|298.19|303.63|298.23|303.42|298.02|29
1643203520000|2022-01-26 13:25:20|303.69|298.29|303.95|298.55|303.99|298.59|303.59|298.19|27
1643203530000|2022-01-26 13:25:30|303.94|298.54|303.67|298.27|303.94|298.54|303.57|298.17|29
1643203540000|2022-01-26 13:25:40|303.69|298.29|303.54|298.14|303.73|298.33|303.49|298.09|20
1643203550000|2022-01-26 13:25:50|303.55|298.15|303.62|298.22|303.7|298.3|303.54|298.14|17
1643203560000|2022-01-26 13:26:00|303.63|298.23|303.63|298.23|303.64|298.24|303.51|298.11|18
1643203570000|2022-01-26 13:26:10|303.57|298.17|303.56|298.16|303.63|298.23|303.52|298.12|24
1643203580000|2022-01-26 13:26:20|303.65|298.25|303.67|298.27|303.7|298.3|303.65|298.25|22
1643203590000|2022-01-26 13:26:30|303.66|298.26|303.67|298.27|303.67|298.27|303.65|298.25|6
1643203600000|2022-01-26 13:26:40|303.75|298.35|304|298.6|304|298.6|303.63|298.23|21
1643203610000|2022-01-26 13:26:50|303.99|298.59|303.91|298.51|304.01|298.61|303.89|298.49|21
1643203620000|2022-01-26 13:27:00|303.92|298.52|303.92|298.52|304.01|298.61|303.91|298.51|20
1643203630000|2022-01-26 13:27:10|303.93|298.53|304.22|298.82|304.22|298.82|303.91|298.51|25
1643203640000|2022-01-26 13:27:20|304.21|298.81|304.19|298.79|304.24|298.84|304.18|298.78|18
1643203650000|2022-01-26 13:27:30|304.2|298.8|304.3|298.9|304.31|298.91|304.19|298.79|11
1643203660000|2022-01-26 13:27:40|304.31|298.91|304.33|298.93|304.36|298.96|304.31|298.91|14
1643203670000|2022-01-26 13:27:50|304.35|298.95|304.33|298.93|304.35|298.95|304.31|298.91|8
1643203680000|2022-01-26 13:28:00|304.34|298.94|304.58|299.18|304.59|299.19|304.34|298.94|17
1643203690000|2022-01-26 13:28:10|304.59|299.19|304.39|298.99|304.61|299.21|304.38|298.98|24
1643203700000|2022-01-26 13:28:20|304.38|298.98|304.36|298.96|304.49|299.09|304.3|298.9|27
1643203710000|2022-01-26 13:28:30|304.3|298.9|304.28|298.88|304.36|298.96|304.27|298.87|14
1643203720000|2022-01-26 13:28:40|304.3|298.9|304.29|298.89|304.31|298.91|304.27|298.87|13
1643203730000|2022-01-26 13:28:50|304.28|298.88|304.33|298.93|304.35|298.95|304.28|298.88|14
1643203740000|2022-01-26 13:29:00|304.34|298.94|304.51|299.11|304.55|299.15|304.34|298.94|19
1643203750000|2022-01-26 13:29:10|304.48|299.08|304.41|299.01|304.49|299.09|304.39|298.99|12
1643203760000|2022-01-26 13:29:20|304.42|299.02|304.4|299|304.43|299.03|304.4|299|11
1643203770000|2022-01-26 13:29:30|304.39|298.99|304.4|299|304.44|299.04|304.39|298.99|13
1643203780000|2022-01-26 13:29:40|304.41|299.01|304.37|298.97|304.42|299.02|304.36|298.96|10
1643203790000|2022-01-26 13:29:50|304.4|299|304.36|298.96|304.4|299|304.35|298.95|7
1643203800000|2022-01-26 13:30:00|304.35|298.95|304.49|299.09|304.53|299.13|304.35|298.95|17
1643203810000|2022-01-26 13:30:10|304.52|299.12|304.4|299|304.55|299.15|304.39|298.99|16
1643203820000|2022-01-26 13:30:20|304.39|298.99|304.3|298.9|304.47|299.07|304.27|298.87|26
1643203830000|2022-01-26 13:30:30|304.31|298.91|304.28|298.88|304.31|298.91|304.24|298.84|18
1643203840000|2022-01-26 13:30:40|304.26|298.86|304.2|298.8|304.27|298.87|304.2|298.8|18
1643203850000|2022-01-26 13:30:50|304.21|298.81|304.31|298.91|304.32|298.92|304.21|298.81|23
1643203860000|2022-01-26 13:31:00|304.26|298.86|304.38|298.98|304.47|299.07|304.26|298.86|23
1643203870000|2022-01-26 13:31:10|304.39|298.99|304.55|299.15|304.55|299.15|304.38|298.98|14
1643203880000|2022-01-26 13:31:20|304.54|299.14|304.45|299.05|304.55|299.15|304.36|298.96|9
1643203890000|2022-01-26 13:31:30|304.48|299.08|304.46|299.06|304.57|299.17|304.46|299.06|7
1643203900000|2022-01-26 13:31:40|304.44|299.04|304.41|299.01|304.44|299.04|304.41|299.01|13
1643203910000|2022-01-26 13:31:50|304.4|299|304.28|298.88|304.43|299.03|304.28|298.88|14
1643203920000|2022-01-26 13:32:00|304.27|298.87|304.18|298.78|304.3|298.9|304.16|298.76|14
1643203930000|2022-01-26 13:32:10|304.19|298.79|304.21|298.81|304.22|298.82|304.15|298.75|13
1643203940000|2022-01-26 13:32:20|304.17|298.77|304.2|298.8|304.21|298.81|304.15|298.75|9
1643203950000|2022-01-26 13:32:30|304.21|298.81|304.24|298.84|304.24|298.84|304.21|298.81|3
1643203960000|2022-01-26 13:32:40|304.32|298.92|304.23|298.83|304.32|298.92|304.22|298.82|7
1643203970000|2022-01-26 13:32:50|304.22|298.82|304.14|298.74|304.22|298.82|304.13|298.73|8
1643203980000|2022-01-26 13:33:00|304.15|298.75|304.19|298.79|304.2|298.8|304.15|298.75|11
1643203990000|2022-01-26 13:33:10|304.2|298.8|304.22|298.82|304.22|298.82|304.2|298.8|3
1643204000000|2022-01-26 13:33:20|304.27|298.87|303.88|298.48|304.27|298.87|303.88|298.48|23
1643204010000|2022-01-26 13:33:30|303.87|298.47|303.7|298.3|303.9|298.5|303.62|298.22|28
1643204020000|2022-01-26 13:33:40|303.64|298.24|303.59|298.19|303.68|298.28|303.59|298.19|5
1643204030000|2022-01-26 13:33:50|303.58|298.18|303.71|298.31|303.73|298.33|303.52|298.12|17
1643204040000|2022-01-26 13:34:00|303.7|298.3|303.71|298.31|303.72|298.32|303.69|298.29|6
1643204050000|2022-01-26 13:34:10|303.72|298.32|303.76|298.36|303.85|298.45|303.71|298.31|24
1643204060000|2022-01-26 13:34:20|303.74|298.34|303.86|298.46|303.87|298.47|303.74|298.34|7
1643204070000|2022-01-26 13:34:30|303.87|298.47|303.79|298.39|303.87|298.47|303.71|298.31|20
1643204080000|2022-01-26 13:34:40|303.81|298.41|303.87|298.47|303.88|298.48|303.79|298.39|17
1643204090000|2022-01-26 13:34:50|303.88|298.48|303.92|298.52|303.92|298.52|303.88|298.48|3
1643204100000|2022-01-26 13:35:00|303.91|298.51|303.85|298.45|303.92|298.52|303.83|298.43|11
1643204110000|2022-01-26 13:35:10|303.84|298.44|303.85|298.45|303.92|298.52|303.83|298.43|10
1643204120000|2022-01-26 13:35:20|303.87|298.47|303.91|298.51|303.95|298.55|303.81|298.41|30
1643204130000|2022-01-26 13:35:30|303.89|298.49|303.77|298.37|303.94|298.54|303.69|298.29|24
1643204140000|2022-01-26 13:35:40|303.76|298.36|303.77|298.37|303.77|298.37|303.73|298.33|7
1643204150000|2022-01-26 13:35:50|303.76|298.36|303.76|298.36|303.79|298.39|303.7|298.3|17
1643204160000|2022-01-26 13:36:00|303.77|298.37|303.8|298.4|303.8|298.4|303.77|298.37|6
1643204170000|2022-01-26 13:36:10|303.81|298.41|303.81|298.41|303.96|298.56|303.81|298.41|17
1643204180000|2022-01-26 13:36:20|303.82|298.42|303.89|298.49|303.9|298.5|303.81|298.41|15
1643204190000|2022-01-26 13:36:30|303.88|298.48|303.97|298.57|303.97|298.57|303.86|298.46|20
1643204200000|2022-01-26 13:36:40|303.93|298.53|303.99|298.59|304.02|298.62|303.79|298.39|26
1643204210000|2022-01-26 13:36:50|304|298.6|304.22|298.82|304.42|299.02|304|298.6|31
1643204220000|2022-01-26 13:37:00|304.27|298.87|304.01|298.61|304.4|299|304.01|298.61|25
1643204230000|2022-01-26 13:37:10|304|298.6|304.01|298.61|304.05|298.65|304|298.6|23
1643204240000|2022-01-26 13:37:20|304.08|298.68|304.21|298.81|304.23|298.83|304|298.6|23
1643204250000|2022-01-26 13:37:30|304.23|298.83|304.27|298.87|304.3|298.9|304.23|298.83|12
1643204260000|2022-01-26 13:37:40|304.19|298.79|304.3|298.9|304.3|298.9|304.15|298.75|13
1643204270000|2022-01-26 13:37:50|304.31|298.91|304.32|298.92|304.45|299.05|304.3|298.9|20
1643204280000|2022-01-26 13:38:00|304.33|298.93|304.17|298.77|304.36|298.96|304.17|298.77|15
1643204290000|2022-01-26 13:38:10|304.2|298.8|304.19|298.79|304.22|298.82|304.12|298.72|20
1643204300000|2022-01-26 13:38:20|304.18|298.78|304.15|298.75|304.2|298.8|304.1|298.7|18
1643204310000|2022-01-26 13:38:30|304.16|298.76|304.19|298.79|304.26|298.86|304.16|298.76|21
1643204320000|2022-01-26 13:38:40|304.18|298.78|304.13|298.73|304.18|298.78|304.11|298.71|12
1643204330000|2022-01-26 13:38:50|304.12|298.72|304.21|298.81|304.21|298.81|304.12|298.72|10
1643204340000|2022-01-26 13:39:00|304.2|298.8|304.2|298.8|304.2|298.8|304.2|298.8|1
1643204350000|2022-01-26 13:39:10|304.18|298.78|304.1|298.7|304.18|298.78|304.04|298.64|12
1643204360000|2022-01-26 13:39:20|304.09|298.69|303.88|298.48|304.09|298.69|303.88|298.48|12
1643204370000|2022-01-26 13:39:30|303.85|298.45|303.87|298.47|303.89|298.49|303.81|298.41|14
1643204380000|2022-01-26 13:39:40|303.88|298.48|304.03|298.63|304.04|298.64|303.86|298.46|20
1643204390000|2022-01-26 13:39:50|304.04|298.64|304.07|298.67|304.08|298.68|304.04|298.64|17
1643204400000|2022-01-26 13:40:00|304.08|298.68|304.2|298.8|304.2|298.8|304.08|298.68|21
1643204410000|2022-01-26 13:40:10|304.19|298.79|304.27|298.87|304.33|298.93|304.17|298.77|23
1643204420000|2022-01-26 13:40:20|304.22|298.82|304.16|298.76|304.22|298.82|304.14|298.74|12
1643204430000|2022-01-26 13:40:30|304.15|298.75|304.15|298.75|304.17|298.77|304.08|298.68|10
1643204440000|2022-01-26 13:40:40|304.16|298.76|304.08|298.68|304.19|298.79|304.08|298.68|12
1643204450000|2022-01-26 13:40:50|304|298.6|303.93|298.53|304|298.6|303.9|298.5|17
1643204460000|2022-01-26 13:41:00|303.94|298.54|304.09|298.69|304.1|298.7|303.94|298.54|18
1643204470000|2022-01-26 13:41:10|304.1|298.7|304.08|298.68|304.1|298.7|304.06|298.66|10
1643204480000|2022-01-26 13:41:20|304.09|298.69|303.99|298.59|304.09|298.69|303.99|298.59|11
1643204490000|2022-01-26 13:41:30|303.98|298.58|304.08|298.68|304.08|298.68|303.96|298.56|13
1643204500000|2022-01-26 13:41:40|304.07|298.67|304.14|298.74|304.14|298.74|304.07|298.67|7
1643204510000|2022-01-26 13:41:50|304.15|298.75|304.14|298.74|304.15|298.75|304.09|298.69|15
1643204520000|2022-01-26 13:42:00|304.13|298.73|304.16|298.76|304.19|298.79|304.13|298.73|16
1643204530000|2022-01-26 13:42:10|304.17|298.77|304.11|298.71|304.18|298.78|304.01|298.61|20
1643204540000|2022-01-26 13:42:20|304.09|298.69|304.07|298.67|304.12|298.72|304.06|298.66|17
1643204550000|2022-01-26 13:42:30|304.06|298.66|304.17|298.77|304.23|298.83|304.04|298.64|22
1643204560000|2022-01-26 13:42:40|304.19|298.79|304.26|298.86|304.28|298.88|304.19|298.79|15
1643204570000|2022-01-26 13:42:50|304.28|298.88|304.29|298.89|304.29|298.89|304.25|298.85|9
1643204580000|2022-01-26 13:43:00|304.3|298.9|304.44|299.04|304.44|299.04|304.3|298.9|13
1643204590000|2022-01-26 13:43:10|304.41|299.01|304.43|299.03|304.43|299.03|304.37|298.97|10
1643204600000|2022-01-26 13:43:20|304.42|299.02|304.34|298.94|304.47|299.07|304.34|298.94|9
1643204610000|2022-01-26 13:43:30|304.32|298.92|304.37|298.97|304.37|298.97|304.31|298.91|13
1643204620000|2022-01-26 13:43:40|304.35|298.95|304.45|299.05|304.45|299.05|304.35|298.95|8
1643204640000|2022-01-26 13:44:00|304.43|299.03|304.53|299.13|304.53|299.13|304.43|299.03|5
1643204650000|2022-01-26 13:44:10|304.52|299.12|304.91|299.51|304.91|299.51|304.51|299.11|24
1643204660000|2022-01-26 13:44:20|304.9|299.5|304.74|299.34|304.91|299.51|304.72|299.32|26
1643204670000|2022-01-26 13:44:30|304.72|299.32|304.77|299.37|304.77|299.37|304.72|299.32|9
1643204680000|2022-01-26 13:44:40|304.76|299.36|304.8|299.4|304.82|299.42|304.76|299.36|10
1643204690000|2022-01-26 13:44:50|304.81|299.41|304.84|299.44|304.84|299.44|304.81|299.41|3
1643204700000|2022-01-26 13:45:00|304.83|299.43|304.83|299.43|304.83|299.43|304.83|299.43|1
1643204710000|2022-01-26 13:45:10|304.81|299.41|305|299.6|305|299.6|304.81|299.41|6
1643204720000|2022-01-26 13:45:20|305.02|299.62|305.51|300.11|305.52|300.12|305.02|299.62|25
1643204730000|2022-01-26 13:45:30|305.48|300.08|305.76|300.36|305.76|300.36|305.44|300.04|28
1643204740000|2022-01-26 13:45:40|305.75|300.35|305.82|300.42|305.95|300.55|305.75|300.35|31
1643204750000|2022-01-26 13:45:50|305.81|300.41|305.64|300.24|305.81|300.41|305.59|300.19|28
1643204760000|2022-01-26 13:46:00|305.68|300.28|305.84|300.44|305.9|300.5|305.68|300.28|18
1643204770000|2022-01-26 13:46:10|305.86|300.46|305.88|300.48|305.88|300.48|305.83|300.43|17
1643204780000|2022-01-26 13:46:20|305.87|300.47|305.83|300.43|305.89|300.49|305.75|300.35|16
1643204790000|2022-01-26 13:46:30|305.85|300.45|305.86|300.46|305.86|300.46|305.73|300.33|22
1643204800000|2022-01-26 13:46:40|305.83|300.43|306.37|300.97|306.37|300.97|305.83|300.43|16
1643204810000|2022-01-26 13:46:50|306.38|300.98|306.55|301.15|306.55|301.15|306.22|300.82|32
1643204820000|2022-01-26 13:47:00|306.53|301.13|306.81|301.41|306.82|301.42|306.52|301.12|32
1643204830000|2022-01-26 13:47:10|306.8|301.4|307.41|302.01|307.42|302.02|306.8|301.4|31
1643204840000|2022-01-26 13:47:20|307.44|302.04|307.19|301.79|307.5|302.1|307.15|301.75|33
1643204850000|2022-01-26 13:47:30|307.2|301.8|307.14|301.74|307.21|301.81|307.14|301.74|18
1643204860000|2022-01-26 13:47:40|307.15|301.75|307.31|301.91|307.34|301.94|307.13|301.73|30
1643204870000|2022-01-26 13:47:50|307.24|301.84|307.27|301.87|307.29|301.89|307.15|301.75|22
1643204880000|2022-01-26 13:48:00|307.16|301.76|307.07|301.67|307.27|301.87|307.03|301.63|23
1643204890000|2022-01-26 13:48:10|307.13|301.73|307.29|301.89|307.29|301.89|307.13|301.73|24
1643204900000|2022-01-26 13:48:20|307.26|301.86|306.91|301.51|307.26|301.86|306.91|301.51|25
1643204910000|2022-01-26 13:48:30|306.92|301.52|306.91|301.51|306.92|301.52|306.81|301.41|25
1643204920000|2022-01-26 13:48:40|306.94|301.54|307.15|301.75|307.15|301.75|306.94|301.54|27
1643204930000|2022-01-26 13:48:50|307.12|301.72|307.11|301.71|307.36|301.96|307.11|301.71|22
1643204940000|2022-01-26 13:49:00|307.12|301.72|307.42|302.02|307.42|302.02|307.11|301.71|18
1643204950000|2022-01-26 13:49:10|307.41|302.01|307.43|302.03|307.46|302.06|307.39|301.99|14
1643204960000|2022-01-26 13:49:20|307.44|302.04|307.36|301.96|307.44|302.04|307.33|301.93|8
1643204970000|2022-01-26 13:49:30|307.47|302.07|307.51|302.11|307.56|302.16|307.42|302.02|19
1643204980000|2022-01-26 13:49:40|307.44|302.04|307.58|302.18|307.58|302.18|307.4|302|19
1643204990000|2022-01-26 13:49:50|307.57|302.17|307.59|302.19|307.6|302.2|307.57|302.17|20
1643205000000|2022-01-26 13:50:00|307.57|302.17|307.36|301.96|307.57|302.17|307.35|301.95|19
1643205010000|2022-01-26 13:50:10|307.34|301.94|307.26|301.86|307.36|301.96|307.25|301.85|19
1643205020000|2022-01-26 13:50:20|307.27|301.87|307.28|301.88|307.41|302.01|307.25|301.85|21
1643205030000|2022-01-26 13:50:30|307.27|301.87|307.32|301.92|307.34|301.94|307.23|301.83|24
1643205040000|2022-01-26 13:50:40|307.31|301.91|306.97|301.57|307.34|301.94|306.8|301.4|25
1643205050000|2022-01-26 13:50:50|306.98|301.58|306.83|301.43|306.98|301.58|306.83|301.43|18
1643205060000|2022-01-26 13:51:00|306.84|301.44|306.88|301.48|306.88|301.48|306.83|301.43|14
1643205070000|2022-01-26 13:51:10|306.89|301.49|307.04|301.64|307.09|301.69|306.88|301.48|18
1643205080000|2022-01-26 13:51:20|307.05|301.65|307.08|301.68|307.08|301.68|307.02|301.62|17
1643205090000|2022-01-26 13:51:30|307.1|301.7|307.27|301.87|307.27|301.87|307.1|301.7|21
1643205100000|2022-01-26 13:51:40|307.25|301.85|307.3|301.9|307.36|301.96|307.25|301.85|25
1643205110000|2022-01-26 13:51:50|307.31|301.91|307.74|302.34|307.74|302.34|307.26|301.86|22
1643205120000|2022-01-26 13:52:00|307.73|302.33|308|302.6|308|302.6|307.68|302.28|23
1643205130000|2022-01-26 13:52:10|307.98|302.58|308.6|303.2|308.73|303.33|307.96|302.56|24
1643205140000|2022-01-26 13:52:20|308.61|303.21|308.57|303.17|308.68|303.28|308.42|303.02|26
1643205150000|2022-01-26 13:52:30|308.6|303.2|308.2|302.8|308.6|303.2|308.2|302.8|25
1643205160000|2022-01-26 13:52:40|308.19|302.79|308.21|302.81|308.3|302.9|308.11|302.71|17
1643205170000|2022-01-26 13:52:50|308.22|302.82|308.28|302.88|308.29|302.89|308.2|302.8|14
1643205180000|2022-01-26 13:53:00|308.29|302.89|308.05|302.65|308.29|302.89|308.05|302.65|18
1643205190000|2022-01-26 13:53:10|308.02|302.62|307.89|302.49|308.11|302.71|307.86|302.46|24
1643205200000|2022-01-26 13:53:20|307.92|302.52|307.92|302.52|307.92|302.52|307.85|302.45|13
1643205210000|2022-01-26 13:53:30|307.9|302.5|307.85|302.45|307.92|302.52|307.83|302.43|14
1643205220000|2022-01-26 13:53:40|307.86|302.46|307.86|302.46|307.89|302.49|307.82|302.42|12
1643205230000|2022-01-26 13:53:50|307.85|302.45|307.81|302.41|307.85|302.45|307.8|302.4|15
1643205240000|2022-01-26 13:54:00|307.85|302.45|307.78|302.38|307.85|302.45|307.76|302.36|26
1643205250000|2022-01-26 13:54:10|307.82|302.42|307.58|302.18|307.82|302.42|307.58|302.18|19
1643205260000|2022-01-26 13:54:20|307.55|302.15|307.49|302.09|307.68|302.28|307.48|302.08|16
1643205270000|2022-01-26 13:54:30|307.48|302.08|307.44|302.04|307.54|302.14|307.4|302|19
1643205280000|2022-01-26 13:54:40|307.42|302.02|307.45|302.05|307.46|302.06|307.42|302.02|10
1643205290000|2022-01-26 13:54:50|307.42|302.02|307.52|302.12|307.53|302.13|307.34|301.94|13
1643205300000|2022-01-26 13:55:00|307.53|302.13|307.5|302.1|307.53|302.13|307.49|302.09|15
1643205310000|2022-01-26 13:55:10|307.47|302.07|307.42|302.02|307.47|302.07|307.3|301.9|23
1643205320000|2022-01-26 13:55:20|307.39|301.99|307.42|302.02|307.44|302.04|307.39|301.99|19
1643205330000|2022-01-26 13:55:30|307.41|302.01|307.32|301.92|307.42|302.02|307.23|301.83|20
1643205340000|2022-01-26 13:55:40|307.28|301.88|307.15|301.75|307.31|301.91|307.15|301.75|27
1643205350000|2022-01-26 13:55:50|307.14|301.74|307.02|301.62|307.14|301.74|306.91|301.51|28
1643205360000|2022-01-26 13:56:00|307.04|301.64|307.05|301.65|307.11|301.71|307.02|301.62|22
1643205370000|2022-01-26 13:56:10|307.03|301.63|307.06|301.66|307.06|301.66|307.01|301.61|17
1643205380000|2022-01-26 13:56:20|307.07|301.67|307.2|301.8|307.2|301.8|307.07|301.67|6
1643205390000|2022-01-26 13:56:30|307.21|301.81|307.15|301.75|307.37|301.97|307.15|301.75|30
1643205400000|2022-01-26 13:56:40|307.18|301.78|307.11|301.71|307.18|301.78|307.07|301.67|20
1643205410000|2022-01-26 13:56:50|307.09|301.69|307.12|301.72|307.15|301.75|307.03|301.63|16
1643205420000|2022-01-26 13:57:00|307.11|301.71|307.14|301.74|307.14|301.74|307.08|301.68|10
1643205430000|2022-01-26 13:57:10|307.13|301.73|307.03|301.63|307.13|301.73|307.03|301.63|12
1643205440000|2022-01-26 13:57:20|307.02|301.62|306.98|301.58|307.04|301.64|306.93|301.53|17
1643205450000|2022-01-26 13:57:30|306.97|301.57|307.02|301.62|307.02|301.62|306.92|301.52|18
1643205460000|2022-01-26 13:57:40|307.03|301.63|307.03|301.63|307.03|301.63|306.97|301.57|13
1643205470000|2022-01-26 13:57:50|307.01|301.61|307|301.6|307.01|301.61|306.99|301.59|8
1643205480000|2022-01-26 13:58:00|306.99|301.59|307.01|301.61|307.02|301.62|306.98|301.58|10
1643205490000|2022-01-26 13:58:10|307|301.6|306.9|301.5|307.02|301.62|306.9|301.5|18
1643205500000|2022-01-26 13:58:20|306.89|301.49|306.77|301.37|306.91|301.51|306.71|301.31|20
1643205510000|2022-01-26 13:58:30|306.75|301.35|306.69|301.29|306.75|301.35|306.68|301.28|11
1643205520000|2022-01-26 13:58:40|306.71|301.31|306.7|301.3|306.72|301.32|306.66|301.26|24
1643205530000|2022-01-26 13:58:50|306.72|301.32|306.78|301.38|306.81|301.41|306.7|301.3|15
1643205540000|2022-01-26 13:59:00|306.77|301.37|306.8|301.4|306.8|301.4|306.75|301.35|13
1643205550000|2022-01-26 13:59:10|306.81|301.41|307.13|301.73|307.13|301.73|306.81|301.41|15
1643205560000|2022-01-26 13:59:20|307.1|301.7|307.02|301.62|307.1|301.7|306.99|301.59|18
1643205570000|2022-01-26 13:59:30|307.01|301.61|307.05|301.65|307.06|301.66|307.01|301.61|18
1643205580000|2022-01-26 13:59:40|307.06|301.66|307.1|301.7|307.12|301.72|307.06|301.66|22
1643205590000|2022-01-26 13:59:50|307.09|301.69|306.96|301.56|307.11|301.71|306.95|301.55|14
1643205600000|2022-01-26 14:00:00|306.95|301.55|306.77|301.37|306.95|301.55|306.75|301.35|20
1643205610000|2022-01-26 14:00:10|306.74|301.34|306.6|301.2|306.76|301.36|306.6|301.2|12
1643205620000|2022-01-26 14:00:20|306.58|301.18|306.59|301.19|306.6|301.2|306.57|301.17|8
1643205630000|2022-01-26 14:00:30|306.58|301.18|306.55|301.15|306.59|301.19|306.45|301.05|18
1643205640000|2022-01-26 14:00:40|306.56|301.16|306.61|301.21|306.65|301.25|306.55|301.15|16
1643205650000|2022-01-26 14:00:50|306.6|301.2|306.61|301.21|306.63|301.23|306.59|301.19|13
1643205660000|2022-01-26 14:01:00|306.62|301.22|306.65|301.25|306.72|301.32|306.6|301.2|17
1643205670000|2022-01-26 14:01:10|306.66|301.26|306.67|301.27|306.67|301.27|306.64|301.24|11
1643205680000|2022-01-26 14:01:20|306.76|301.36|306.95|301.55|306.95|301.55|306.76|301.36|25
1643205690000|2022-01-26 14:01:30|306.94|301.54|308.02|302.62|308.02|302.62|306.92|301.52|30
1643205700000|2022-01-26 14:01:40|308.06|302.66|308.35|302.95|308.55|303.15|308.06|302.66|32
1643205710000|2022-01-26 14:01:50|308.32|302.92|308.23|302.83|308.32|302.92|308.06|302.66|28
1643205720000|2022-01-26 14:02:00|308.27|302.87|308.16|302.76|308.28|302.88|308.03|302.63|28
1643205730000|2022-01-26 14:02:10|308.05|302.65|307.86|302.46|308.05|302.65|307.77|302.37|29
1643205740000|2022-01-26 14:02:20|307.89|302.49|307.68|302.28|307.89|302.49|307.68|302.28|25
1643205750000|2022-01-26 14:02:30|307.67|302.27|307.5|302.1|307.67|302.27|307.39|301.99|21
1643205760000|2022-01-26 14:02:40|307.49|302.09|307.52|302.12|307.55|302.15|307.49|302.09|7
1643205770000|2022-01-26 14:02:50|307.51|302.11|307.56|302.16|307.57|302.17|307.49|302.09|19
1643205780000|2022-01-26 14:03:00|307.57|302.17|307.53|302.13|307.57|302.17|307.53|302.13|13
1643205790000|2022-01-26 14:03:10|307.54|302.14|307.34|301.94|307.54|302.14|307.28|301.88|18
1643205800000|2022-01-26 14:03:20|307.43|302.03|307.27|301.87|307.52|302.12|307.22|301.82|18
1643205810000|2022-01-26 14:03:30|307.25|301.85|307.36|301.96|307.48|302.08|307.25|301.85|23
1643205820000|2022-01-26 14:03:40|307.37|301.97|307.18|301.78|307.38|301.98|307.17|301.77|17
1643205830000|2022-01-26 14:03:50|307.19|301.79|307.41|302.01|307.42|302.02|307.18|301.78|17
1643205840000|2022-01-26 14:04:00|307.42|302.02|307.42|302.02|307.45|302.05|307.41|302.01|13
1643205850000|2022-01-26 14:04:10|307.41|302.01|307.43|302.03|307.44|302.04|307.4|302|16
1643205860000|2022-01-26 14:04:20|307.44|302.04|307.43|302.03|307.45|302.05|307.43|302.03|9
1643205870000|2022-01-26 14:04:30|307.37|301.97|307.38|301.98|307.41|302.01|307.31|301.91|14
1643205880000|2022-01-26 14:04:40|307.4|302|307.55|302.15|307.62|302.22|307.36|301.96|26
1643205890000|2022-01-26 14:04:50|307.54|302.14|307.5|302.1|307.56|302.16|307.48|302.08|25
1643205900000|2022-01-26 14:05:00|307.48|302.08|307.47|302.07|307.51|302.11|307.36|301.96|30
1643205910000|2022-01-26 14:05:10|307.48|302.08|307.56|302.16|307.67|302.27|307.47|302.07|20
1643205920000|2022-01-26 14:05:20|307.58|302.18|307.65|302.25|307.67|302.27|307.58|302.18|16
1643205930000|2022-01-26 14:05:30|307.67|302.27|307.74|302.34|307.74|302.34|307.67|302.27|8
1643205940000|2022-01-26 14:05:40|307.77|302.37|307.99|302.59|307.99|302.59|307.74|302.34|17
1643205950000|2022-01-26 14:05:50|307.96|302.56|308.32|302.92|308.34|302.94|307.96|302.56|28
1643205960000|2022-01-26 14:06:00|308.3|302.9|308.36|302.96|308.55|303.15|308.29|302.89|22
1643205970000|2022-01-26 14:06:10|308.39|302.99|308.47|303.07|308.5|303.1|308.38|302.98|17
1643205980000|2022-01-26 14:06:20|308.48|303.08|308.4|303|308.61|303.21|308.38|302.98|21
1643205990000|2022-01-26 14:06:30|308.39|302.99|308.44|303.04|308.52|303.12|308.26|302.86|33
1643206000000|2022-01-26 14:06:40|308.45|303.05|308.39|302.99|308.47|303.07|308.38|302.98|17
1643206010000|2022-01-26 14:06:50|308.4|303|308.28|302.88|308.4|303|308.25|302.85|26
1643206020000|2022-01-26 14:07:00|308.29|302.89|308.26|302.86|308.31|302.91|308.23|302.83|23
1643206030000|2022-01-26 14:07:10|308.3|302.9|308.27|302.87|308.34|302.94|308.25|302.85|21
1643206040000|2022-01-26 14:07:20|308.29|302.89|308.19|302.79|308.32|302.92|308.11|302.71|20
1643206050000|2022-01-26 14:07:30|308.17|302.77|308.24|302.84|308.24|302.84|308.16|302.76|16
1643206060000|2022-01-26 14:07:40|308.25|302.85|308.32|302.92|308.35|302.95|308.25|302.85|17
1643206070000|2022-01-26 14:07:50|308.37|302.97|308.42|303.02|308.49|303.09|308.37|302.97|17
1643206080000|2022-01-26 14:08:00|308.38|302.98|308.18|302.78|308.4|303|308.16|302.76|28
1643206090000|2022-01-26 14:08:10|308.21|302.81|308.2|302.8|308.22|302.82|308.18|302.78|17
1643206100000|2022-01-26 14:08:20|308.19|302.79|308.08|302.68|308.19|302.79|308.07|302.67|10
1643206110000|2022-01-26 14:08:30|308.09|302.69|308.13|302.73|308.13|302.73|308.06|302.66|17
1643206120000|2022-01-26 14:08:40|308.16|302.76|308.01|302.61|308.16|302.76|307.98|302.58|17
1643206130000|2022-01-26 14:08:50|307.99|302.59|308.24|302.84|308.24|302.84|307.99|302.59|25
1643206140000|2022-01-26 14:09:00|308.2|302.8|308.01|302.61|308.28|302.88|307.96|302.56|22
1643206150000|2022-01-26 14:09:10|308.03|302.63|308.05|302.65|308.13|302.73|308.02|302.62|18
1643206160000|2022-01-26 14:09:20|308.06|302.66|308.1|302.7|308.2|302.8|308.06|302.66|28
1643206170000|2022-01-26 14:09:30|308.11|302.71|308|302.6|308.15|302.75|307.98|302.58|23
1643206180000|2022-01-26 14:09:40|307.99|302.59|307.86|302.46|307.99|302.59|307.81|302.41|18
1643206190000|2022-01-26 14:09:50|307.84|302.44|307.91|302.51|307.93|302.53|307.79|302.39|18
1643206200000|2022-01-26 14:10:00|307.92|302.52|307.97|302.57|307.98|302.58|307.91|302.51|10
1643206210000|2022-01-26 14:10:10|307.96|302.56|307.85|302.45|307.97|302.57|307.81|302.41|23
1643206220000|2022-01-26 14:10:20|307.86|302.46|307.74|302.34|307.86|302.46|307.68|302.28|22
1643206230000|2022-01-26 14:10:30|307.73|302.33|307.61|302.21|307.74|302.34|307.6|302.2|16
1643206240000|2022-01-26 14:10:40|307.62|302.22|307.61|302.21|307.62|302.22|307.59|302.19|9
1643206250000|2022-01-26 14:10:50|307.6|302.2|307.67|302.27|307.7|302.3|307.6|302.2|17
1643206260000|2022-01-26 14:11:00|307.68|302.28|307.62|302.22|307.68|302.28|307.6|302.2|12
1643206270000|2022-01-26 14:11:10|307.49|302.09|307.51|302.11|307.56|302.16|307.47|302.07|16
1643206280000|2022-01-26 14:11:20|307.53|302.13|307.48|302.08|307.54|302.14|307.48|302.08|19
1643206290000|2022-01-26 14:11:30|307.49|302.09|307.51|302.11|307.54|302.14|307.46|302.06|23
1643206300000|2022-01-26 14:11:40|307.53|302.13|307.4|302|307.54|302.14|307.4|302|18
1643206310000|2022-01-26 14:11:50|307.43|302.03|307.55|302.15|307.6|302.2|307.43|302.03|22
1643206320000|2022-01-26 14:12:00|307.54|302.14|307.55|302.15|307.6|302.2|307.5|302.1|18
1643206330000|2022-01-26 14:12:10|307.56|302.16|307.69|302.29|307.7|302.3|307.56|302.16|16
1643206340000|2022-01-26 14:12:20|307.72|302.32|307.9|302.5|307.9|302.5|307.69|302.29|16
1643206350000|2022-01-26 14:12:30|307.91|302.51|308.07|302.67|308.1|302.7|307.91|302.51|8
1643206360000|2022-01-26 14:12:40|308.06|302.66|308.11|302.71|308.37|302.97|308.06|302.66|30
1643206370000|2022-01-26 14:12:50|308.13|302.73|308.25|302.85|308.25|302.85|308.08|302.68|27
1643206380000|2022-01-26 14:13:00|308.26|302.86|308.46|303.06|308.46|303.06|308.2|302.8|23
1643206390000|2022-01-26 14:13:10|308.41|303.01|308.48|303.08|308.49|303.09|308.41|303.01|8
1643206400000|2022-01-26 14:13:20|308.5|303.1|308.66|303.26|308.68|303.28|308.46|303.06|17
1643206410000|2022-01-26 14:13:30|308.65|303.25|308.57|303.17|308.65|303.25|308.51|303.11|15
1643206420000|2022-01-26 14:13:40|308.53|303.13|308.58|303.18|308.62|303.22|308.53|303.13|19
1643206430000|2022-01-26 14:13:50|308.61|303.21|308.73|303.33|308.76|303.36|308.61|303.21|13
1643206440000|2022-01-26 14:14:00|308.75|303.35|308.86|303.46|308.9|303.5|308.72|303.32|15
1643206450000|2022-01-26 14:14:10|308.81|303.41|309.19|303.79|309.19|303.79|308.81|303.41|20
1643206460000|2022-01-26 14:14:20|309.2|303.8|308.99|303.59|309.2|303.8|308.98|303.58|13
1643206470000|2022-01-26 14:14:30|309.01|303.61|308.92|303.52|309.01|303.61|308.81|303.41|22
1643206480000|2022-01-26 14:14:40|308.9|303.5|308.89|303.49|309.03|303.63|308.86|303.46|18
1643206490000|2022-01-26 14:14:50|308.87|303.47|309.06|303.66|309.16|303.76|308.87|303.47|23
1643206500000|2022-01-26 14:15:00|309.07|303.67|309.14|303.74|309.15|303.75|309.04|303.64|16
1643206510000|2022-01-26 14:15:10|309.16|303.76|309.13|303.73|309.21|303.81|309.13|303.73|17
1643206520000|2022-01-26 14:15:20|309.11|303.71|308.75|303.35|309.11|303.71|308.72|303.32|33
1643206530000|2022-01-26 14:15:30|308.74|303.34|308.44|303.04|308.76|303.36|308.33|302.93|28
1643206540000|2022-01-26 14:15:40|308.46|303.06|308.59|303.19|308.62|303.22|308.46|303.06|18
1643206550000|2022-01-26 14:15:50|308.61|303.21|308.5|303.1|308.64|303.24|308.49|303.09|18
1643206560000|2022-01-26 14:16:00|308.52|303.12|308.28|302.88|308.53|303.13|308.27|302.87|25
1643206570000|2022-01-26 14:16:10|308.29|302.89|308.2|302.8|308.41|303.01|308.15|302.75|20
1643206580000|2022-01-26 14:16:20|308.22|302.82|308.14|302.74|308.29|302.89|308.09|302.69|20
1643206590000|2022-01-26 14:16:30|308.15|302.75|308.23|302.83|308.24|302.84|308.14|302.74|23
1643206600000|2022-01-26 14:16:40|308.22|302.82|308.23|302.83|308.27|302.87|308.22|302.82|6
1643206610000|2022-01-26 14:16:50|308.28|302.88|308.24|302.84|308.28|302.88|308.2|302.8|20
1643206620000|2022-01-26 14:17:00|308.23|302.83|308.56|303.16|308.59|303.19|308.23|302.83|24
1643206630000|2022-01-26 14:17:10|308.47|303.07|308.47|303.07|308.47|303.07|308.41|303.01|15
1643206640000|2022-01-26 14:17:20|308.48|303.08|308.42|303.02|308.61|303.21|308.42|303.02|23
1643206650000|2022-01-26 14:17:30|308.41|303.01|308.35|302.95|308.41|303.01|308.29|302.89|24
1643206660000|2022-01-26 14:17:40|308.36|302.96|308.39|302.99|308.49|303.09|308.36|302.96|16
1643206670000|2022-01-26 14:17:50|308.4|303|308.29|302.89|308.45|303.05|308.29|302.89|22
1643206680000|2022-01-26 14:18:00|308.28|302.88|308.36|302.96|308.36|302.96|308.21|302.81|30
1643206690000|2022-01-26 14:18:10|308.38|302.98|308.29|302.89|308.38|302.98|308.27|302.87|14
1643206700000|2022-01-26 14:18:20|308.3|302.9|308.18|302.78|308.32|302.92|308.18|302.78|14
1643206710000|2022-01-26 14:18:30|308.17|302.77|308.25|302.85|308.27|302.87|308.17|302.77|14
1643206720000|2022-01-26 14:18:40|308.26|302.86|308.31|302.91|308.37|302.97|308.26|302.86|13
1643206730000|2022-01-26 14:18:50|308.41|303.01|308.52|303.12|308.52|303.12|308.32|302.92|27
1643206740000|2022-01-26 14:19:00|308.53|303.13|308.51|303.11|308.53|303.13|308.45|303.05|28
1643206750000|2022-01-26 14:19:10|308.53|303.13|308.6|303.2|308.6|303.2|308.5|303.1|18
1643206760000|2022-01-26 14:19:20|308.66|303.26|308.69|303.29|308.69|303.29|308.6|303.2|17
1643206770000|2022-01-26 14:19:30|308.67|303.27|308.62|303.22|308.68|303.28|308.54|303.14|15
1643206780000|2022-01-26 14:19:40|308.64|303.24|308.94|303.54|308.94|303.54|308.63|303.23|16
1643206790000|2022-01-26 14:19:50|308.93|303.53|308.87|303.47|308.93|303.53|308.8|303.4|17
1643206800000|2022-01-26 14:20:00|308.86|303.46|308.75|303.35|308.89|303.49|308.75|303.35|14
1643206810000|2022-01-26 14:20:10|308.76|303.36|308.7|303.3|308.8|303.4|308.64|303.24|20
1643206820000|2022-01-26 14:20:20|308.71|303.31|308.88|303.48|308.91|303.51|308.71|303.31|19
1643206830000|2022-01-26 14:20:30|308.86|303.46|308.77|303.37|308.86|303.46|308.74|303.34|14
1643206840000|2022-01-26 14:20:40|308.74|303.34|308.75|303.35|308.75|303.35|308.74|303.34|4
1643206850000|2022-01-26 14:20:50|308.74|303.34|308.53|303.13|308.74|303.34|308.53|303.13|17
1643206860000|2022-01-26 14:21:00|308.52|303.12|308.6|303.2|308.61|303.21|308.49|303.09|21
1643206870000|2022-01-26 14:21:10|308.62|303.22|309.34|303.94|309.34|303.94|308.62|303.22|26
1643206880000|2022-01-26 14:21:20|309.38|303.98|309.47|304.07|309.47|304.07|309.31|303.91|11
1643206890000|2022-01-26 14:21:30|309.46|304.06|309.37|303.97|309.46|304.06|309.34|303.94|16
1643206900000|2022-01-26 14:21:40|309.39|303.99|309.27|303.87|309.39|303.99|309.16|303.76|17
1643206910000|2022-01-26 14:21:50|309.26|303.86|309.16|303.76|309.26|303.86|309.14|303.74|20
1643206920000|2022-01-26 14:22:00|309.17|303.77|308.97|303.57|309.2|303.8|308.95|303.55|26
1643206930000|2022-01-26 14:22:10|308.89|303.49|308.91|303.51|308.91|303.51|308.74|303.34|27
1643206940000|2022-01-26 14:22:20|308.89|303.49|308.78|303.38|308.91|303.51|308.77|303.37|15
1643206950000|2022-01-26 14:22:30|308.79|303.39|308.77|303.37|308.84|303.44|308.75|303.35|19
1643206960000|2022-01-26 14:22:40|308.79|303.39|308.86|303.46|308.86|303.46|308.77|303.37|26
1643206970000|2022-01-26 14:22:50|308.83|303.43|308.57|303.17|308.83|303.43|308.49|303.09|27
1643206980000|2022-01-26 14:23:00|308.55|303.15|308.45|303.05|308.57|303.17|308.44|303.04|26
1643206990000|2022-01-26 14:23:10|308.37|302.97|308.16|302.76|308.44|303.04|308.1|302.7|25
1643207000000|2022-01-26 14:23:20|308.12|302.72|308.12|302.72|308.14|302.74|308.07|302.67|17
1643207010000|2022-01-26 14:23:30|308.11|302.71|308.09|302.69|308.12|302.72|308.08|302.68|13
1643207020000|2022-01-26 14:23:40|308.1|302.7|308.04|302.64|308.1|302.7|308.01|302.61|14
1643207030000|2022-01-26 14:23:50|308.05|302.65|308.11|302.71|308.14|302.74|308.05|302.65|10
1643207040000|2022-01-26 14:24:00|308.12|302.72|308.02|302.62|308.12|302.72|307.94|302.54|21
1643207050000|2022-01-26 14:24:10|308.03|302.63|308.05|302.65|308.05|302.65|308|302.6|13
1643207060000|2022-01-26 14:24:20|308.06|302.66|308.06|302.66|308.07|302.67|308.03|302.63|12
1643207070000|2022-01-26 14:24:30|308.05|302.65|307.88|302.48|308.05|302.65|307.87|302.47|20
1643207080000|2022-01-26 14:24:40|307.89|302.49|307.91|302.51|307.97|302.57|307.88|302.48|15
1643207090000|2022-01-26 14:24:50|307.9|302.5|307.97|302.57|307.97|302.57|307.9|302.5|16
1643207100000|2022-01-26 14:25:00|307.92|302.52|308.05|302.65|308.09|302.69|307.82|302.42|20
1643207110000|2022-01-26 14:25:10|308.06|302.66|308.08|302.68|308.1|302.7|308.03|302.63|20
1643207120000|2022-01-26 14:25:20|308.13|302.73|308.24|302.84|308.27|302.87|308.05|302.65|25
1643207130000|2022-01-26 14:25:30|308.25|302.85|308.37|302.97|308.61|303.21|308.24|302.84|26
1643207140000|2022-01-26 14:25:40|308.38|302.98|308.36|302.96|308.38|302.98|308.29|302.89|17
1643207150000|2022-01-26 14:25:50|308.38|302.98|308.31|302.91|308.39|302.99|308.31|302.91|14
1643207160000|2022-01-26 14:26:00|308.3|302.9|308.46|303.06|308.47|303.07|308.29|302.89|22
1643207170000|2022-01-26 14:26:10|308.44|303.04|308.21|302.81|308.44|303.04|308.2|302.8|19
1643207180000|2022-01-26 14:26:20|308.2|302.8|308.18|302.78|308.2|302.8|308.15|302.75|17
1643207190000|2022-01-26 14:26:30|308.17|302.77|308.11|302.71|308.17|302.77|308.11|302.71|12
1643207200000|2022-01-26 14:26:40|308.12|302.72|308.04|302.64|308.17|302.77|308.04|302.64|22
1643207210000|2022-01-26 14:26:50|308.05|302.65|307.94|302.54|308.06|302.66|307.94|302.54|17
1643207220000|2022-01-26 14:27:00|307.95|302.55|308.1|302.7|308.18|302.78|307.95|302.55|20
1643207230000|2022-01-26 14:27:10|308.09|302.69|308.11|302.71|308.17|302.77|308.07|302.67|19
1643207240000|2022-01-26 14:27:20|308.12|302.72|308.03|302.63|308.12|302.72|308.01|302.61|14
1643207250000|2022-01-26 14:27:30|307.95|302.55|308.01|302.61|308.04|302.64|307.95|302.55|17
1643207260000|2022-01-26 14:27:40|308.02|302.62|307.99|302.59|308.07|302.67|307.98|302.58|14
1643207270000|2022-01-26 14:27:50|308|302.6|307.99|302.59|308.01|302.61|307.83|302.43|17
1643207280000|2022-01-26 14:28:00|307.98|302.58|308.06|302.66|308.07|302.67|307.98|302.58|12
1643207290000|2022-01-26 14:28:10|308.07|302.67|308.12|302.72|308.19|302.79|308.07|302.67|19
1643207300000|2022-01-26 14:28:20|308.13|302.73|308.08|302.68|308.14|302.74|308.06|302.66|17
1643207310000|2022-01-26 14:28:30|308.07|302.67|308.04|302.64|308.07|302.67|307.96|302.56|17
1643207320000|2022-01-26 14:28:40|308.05|302.65|308.17|302.77|308.18|302.78|308.05|302.65|17
1643207330000|2022-01-26 14:28:50|308.15|302.75|308.15|302.75|308.24|302.84|308.08|302.68|18
1643207340000|2022-01-26 14:29:00|308.17|302.77|308.44|303.04|308.47|303.07|308.17|302.77|21
1643207350000|2022-01-26 14:29:10|308.39|302.99|308.69|303.29|308.72|303.32|308.38|302.98|17
1643207360000|2022-01-26 14:29:20|308.7|303.3|308.47|303.07|308.75|303.35|308.47|303.07|19
1643207370000|2022-01-26 14:29:30|308.46|303.06|308.36|302.96|308.5|303.1|308.36|302.96|13
1643207380000|2022-01-26 14:29:40|308.37|302.97|308.38|302.98|308.4|303|308.34|302.94|13
1643207390000|2022-01-26 14:29:50|308.4|303|308.42|303.02|308.56|303.16|308.39|302.99|19
1643207400000|2022-01-26 14:30:00|308.47|303.07|308.54|303.14|308.6|303.2|308.47|303.07|17
1643207410000|2022-01-26 14:30:10|308.49|303.09|308.26|302.86|308.49|303.09|308.22|302.82|19
1643207420000|2022-01-26 14:30:20|308.29|302.89|308.3|302.9|308.34|302.94|308.2|302.8|16
1643207430000|2022-01-26 14:30:30|308.29|302.89|308.43|303.03|308.44|303.04|308.18|302.78|21
1643207440000|2022-01-26 14:30:40|308.46|303.06|308.55|303.15|308.55|303.15|308.43|303.03|8
1643207450000|2022-01-26 14:30:50|308.54|303.14|308.33|302.93|308.54|303.14|308.31|302.91|14
1643207460000|2022-01-26 14:31:00|308.35|302.95|308.56|303.16|308.56|303.16|308.35|302.95|13
1643207470000|2022-01-26 14:31:10|308.55|303.15|308.44|303.04|308.56|303.16|308.39|302.99|15
1643207480000|2022-01-26 14:31:20|308.45|303.05|308.41|303.01|308.49|303.09|308.4|303|13
1643207490000|2022-01-26 14:31:30|308.4|303|308.45|303.05|308.46|303.06|308.39|302.99|10
1643207500000|2022-01-26 14:31:40|308.42|303.02|308.2|302.8|308.42|303.02|308.14|302.74|23
1643207510000|2022-01-26 14:31:50|308.21|302.81|308.15|302.75|308.21|302.81|308.08|302.68|15
1643207520000|2022-01-26 14:32:00|308.13|302.73|307.85|302.45|308.15|302.75|307.83|302.43|22
1643207530000|2022-01-26 14:32:10|307.8|302.4|307.64|302.24|307.89|302.49|307.58|302.18|23
1643207540000|2022-01-26 14:32:20|307.63|302.23|307.51|302.11|307.64|302.24|307.51|302.11|22
1643207550000|2022-01-26 14:32:30|307.48|302.08|307.63|302.23|307.63|302.23|307.47|302.07|21
1643207560000|2022-01-26 14:32:40|307.62|302.22|307.58|302.18|307.63|302.23|307.57|302.17|11
1643207570000|2022-01-26 14:32:50|307.59|302.19|306.99|301.59|307.6|302.2|306.99|301.59|22
1643207580000|2022-01-26 14:33:00|306.97|301.57|306.58|301.18|306.98|301.58|306.56|301.16|26
1643207590000|2022-01-26 14:33:10|306.65|301.25|306.6|301.2|306.76|301.36|306.6|301.2|23
1643207600000|2022-01-26 14:33:20|306.58|301.18|306.33|300.93|306.58|301.18|306.33|300.93|18
1643207610000|2022-01-26 14:33:30|306.34|300.94|306.46|301.06|306.5|301.1|306.34|300.94|15
1643207620000|2022-01-26 14:33:40|306.49|301.09|306.23|300.83|306.49|301.09|306.21|300.81|12
1643207630000|2022-01-26 14:33:50|306.24|300.84|306.4|301|306.4|301|306.18|300.78|17
1643207640000|2022-01-26 14:34:00|306.41|301.01|306.49|301.09|306.5|301.1|306.37|300.97|19
1643207650000|2022-01-26 14:34:10|306.48|301.08|306.44|301.04|306.48|301.08|306.27|300.87|20
1643207660000|2022-01-26 14:34:20|306.41|301.01|306.24|300.84|306.45|301.05|306.24|300.84|23
1643207670000|2022-01-26 14:34:30|306.22|300.82|306.33|300.93|306.33|300.93|306.21|300.81|16
1643207680000|2022-01-26 14:34:40|306.34|300.94|306.33|300.93|306.36|300.96|306.33|300.93|8
1643207690000|2022-01-26 14:34:50|306.34|300.94|306.15|300.75|306.34|300.94|306.13|300.73|14
1643207700000|2022-01-26 14:35:00|306.16|300.76|306.19|300.79|306.22|300.82|306.12|300.72|16
1643207710000|2022-01-26 14:35:10|306.2|300.8|306.25|300.85|306.29|300.89|306.18|300.78|14
1643207720000|2022-01-26 14:35:20|306.23|300.83|306.28|300.88|306.29|300.89|306.22|300.82|12
1643207730000|2022-01-26 14:35:30|306.25|300.85|306.09|300.69|306.27|300.87|306.07|300.67|9
1643207740000|2022-01-26 14:35:40|306.11|300.71|306.13|300.73|306.19|300.79|306.1|300.7|15
1643207750000|2022-01-26 14:35:50|306.14|300.74|306.1|300.7|306.2|300.8|306.09|300.69|15
1643207760000|2022-01-26 14:36:00|306.13|300.73|306.28|300.88|306.29|300.89|306.13|300.73|11
1643207770000|2022-01-26 14:36:10|306.29|300.89|306.62|301.22|306.63|301.23|306.29|300.89|14
1643207780000|2022-01-26 14:36:20|306.71|301.31|306.58|301.18|306.72|301.32|306.54|301.14|18
1643207790000|2022-01-26 14:36:30|306.6|301.2|306.71|301.31|306.71|301.31|306.58|301.18|16
1643207800000|2022-01-26 14:36:40|306.69|301.29|306.69|301.29|306.71|301.31|306.66|301.26|14
1643207810000|2022-01-26 14:36:50|306.71|301.31|306.74|301.34|306.74|301.34|306.71|301.31|8
1643207820000|2022-01-26 14:37:00|306.73|301.33|306.96|301.56|306.96|301.56|306.73|301.33|12
1643207830000|2022-01-26 14:37:10|306.91|301.51|306.92|301.52|306.97|301.57|306.85|301.45|13
1643207840000|2022-01-26 14:37:20|306.89|301.49|307.09|301.69|307.19|301.79|306.89|301.49|17
1643207850000|2022-01-26 14:37:30|307.06|301.66|307.02|301.62|307.15|301.75|306.99|301.59|15
1643207860000|2022-01-26 14:37:40|307.03|301.63|307.21|301.81|307.23|301.83|307.02|301.62|13
1643207870000|2022-01-26 14:37:50|307.22|301.82|307.19|301.79|307.22|301.82|307.18|301.78|10
1643207880000|2022-01-26 14:38:00|307.2|301.8|307.41|302.01|307.41|302.01|307.17|301.77|14
1643207890000|2022-01-26 14:38:10|307.4|302|307.28|301.88|307.41|302.01|307.17|301.77|15
1643207900000|2022-01-26 14:38:20|307.27|301.87|307.08|301.68|307.27|301.87|307.08|301.68|15
1643207910000|2022-01-26 14:38:30|307.07|301.67|307.07|301.67|307.1|301.7|307.03|301.63|17
1643207920000|2022-01-26 14:38:40|307.08|301.68|307.15|301.75|307.21|301.81|307.06|301.66|16
1643207930000|2022-01-26 14:38:50|307.03|301.63|307.09|301.69|307.09|301.69|307.03|301.63|17
1643207940000|2022-01-26 14:39:00|307.1|301.7|307.24|301.84|307.24|301.84|307.09|301.69|14
1643207950000|2022-01-26 14:39:10|307.23|301.83|307.23|301.83|307.24|301.84|307.21|301.81|7
1643207960000|2022-01-26 14:39:20|307.21|301.81|307.23|301.83|307.24|301.84|307.2|301.8|14
1643207970000|2022-01-26 14:39:30|307.24|301.84|307.27|301.87|307.35|301.95|307.24|301.84|12
1643207980000|2022-01-26 14:39:40|307.28|301.88|307.21|301.81|307.31|301.91|307.17|301.77|16
1643207990000|2022-01-26 14:39:50|307.22|301.82|307.09|301.69|307.24|301.84|307.07|301.67|13
1643208000000|2022-01-26 14:40:00|307.07|301.67|306.9|301.5|307.1|301.7|306.89|301.49|26
1643208010000|2022-01-26 14:40:10|306.89|301.49|307.07|301.67|307.07|301.67|306.89|301.49|14
1643208020000|2022-01-26 14:40:20|307.08|301.68|307.19|301.79|307.35|301.95|307.08|301.68|19
1643208030000|2022-01-26 14:40:30|307.2|301.8|307.2|301.8|307.23|301.83|307.08|301.68|16
1643208040000|2022-01-26 14:40:40|307.19|301.79|307.01|301.61|307.19|301.79|306.99|301.59|21
1643208050000|2022-01-26 14:40:50|307.02|301.62|306.93|301.53|307.02|301.62|306.92|301.52|15
1643208060000|2022-01-26 14:41:00|306.94|301.54|307.02|301.62|307.04|301.64|306.86|301.46|18
1643208070000|2022-01-26 14:41:10|307.01|301.61|307.17|301.77|307.18|301.78|307.01|301.61|12
1643208080000|2022-01-26 14:41:20|307.15|301.75|307.02|301.62|307.15|301.75|307.01|301.61|16
1643208090000|2022-01-26 14:41:30|307.01|301.61|307.02|301.62|307.08|301.68|307.01|301.61|14
1643208100000|2022-01-26 14:41:40|307.01|301.61|307.01|301.61|307.04|301.64|306.98|301.58|12
1643208110000|2022-01-26 14:41:50|307.07|301.67|307.16|301.76|307.16|301.76|307.07|301.67|4
1643208120000|2022-01-26 14:42:00|307.15|301.75|307.09|301.69|307.17|301.77|307.09|301.69|16
1643208130000|2022-01-26 14:42:10|307.1|301.7|307.11|301.71|307.12|301.72|307.08|301.68|14
1643208140000|2022-01-26 14:42:20|307.16|301.76|307.22|301.82|307.24|301.84|307.16|301.76|9
1643208150000|2022-01-26 14:42:30|307.21|301.81|307.11|301.71|307.23|301.83|307.09|301.69|19
1643208160000|2022-01-26 14:42:40|307.1|301.7|307.11|301.71|307.17|301.77|307.08|301.68|23
1643208170000|2022-01-26 14:42:50|307|301.6|306.87|301.47|307|301.6|306.84|301.44|26
1643208180000|2022-01-26 14:43:00|306.85|301.45|306.83|301.43|306.89|301.49|306.66|301.26|29
1643208190000|2022-01-26 14:43:10|306.84|301.44|306.73|301.33|306.84|301.44|306.67|301.27|20
1643208200000|2022-01-26 14:43:20|306.72|301.32|306.66|301.26|306.73|301.33|306.58|301.18|20
1643208210000|2022-01-26 14:43:30|306.67|301.27|306.6|301.2|306.73|301.33|306.6|301.2|12
1643208220000|2022-01-26 14:43:40|306.61|301.21|306.61|301.21|306.63|301.23|306.58|301.18|13
1643208230000|2022-01-26 14:43:50|306.6|301.2|306.57|301.17|306.62|301.22|306.43|301.03|21
1643208240000|2022-01-26 14:44:00|306.55|301.15|306.54|301.14|306.57|301.17|306.54|301.14|12
1643208250000|2022-01-26 14:44:10|306.55|301.15|306.56|301.16|306.6|301.2|306.53|301.13|23
1643208260000|2022-01-26 14:44:20|306.57|301.17|306.4|301|306.57|301.17|306.4|301|20
1643208270000|2022-01-26 14:44:30|306.38|300.98|306.49|301.09|306.49|301.09|306.32|300.92|24
1643208280000|2022-01-26 14:44:40|306.48|301.08|306.42|301.02|306.48|301.08|306.42|301.02|6
1643208290000|2022-01-26 14:44:50|306.41|301.01|306.41|301.01|306.49|301.09|306.38|300.98|19
1643208300000|2022-01-26 14:45:00|306.44|301.04|306.76|301.36|306.76|301.36|306.42|301.02|25
1643208310000|2022-01-26 14:45:10|306.74|301.34|306.9|301.5|306.9|301.5|306.74|301.34|24
1643208320000|2022-01-26 14:45:20|306.89|301.49|306.87|301.47|306.93|301.53|306.84|301.44|30
1643208330000|2022-01-26 14:45:30|306.92|301.52|306.87|301.47|306.95|301.55|306.85|301.45|32
1643208340000|2022-01-26 14:45:40|306.88|301.48|306.91|301.51|306.92|301.52|306.87|301.47|30
1643208350000|2022-01-26 14:45:50|306.93|301.53|306.85|301.45|306.96|301.56|306.84|301.44|21
1643208360000|2022-01-26 14:46:00|306.86|301.46|306.9|301.5|306.91|301.51|306.84|301.44|15
1643208370000|2022-01-26 14:46:10|306.89|301.49|306.99|301.59|306.99|301.59|306.87|301.47|19
1643208380000|2022-01-26 14:46:20|307.01|301.61|307.14|301.74|307.14|301.74|306.98|301.58|17
1643208390000|2022-01-26 14:46:30|307.12|301.72|307.01|301.61|307.12|301.72|306.98|301.58|19
1643208400000|2022-01-26 14:46:40|307.14|301.74|306.96|301.56|307.14|301.74|306.89|301.49|25
1643208410000|2022-01-26 14:46:50|307|301.6|306.97|301.57|307|301.6|306.96|301.56|4
1643208420000|2022-01-26 14:47:00|306.99|301.59|306.92|301.52|307.01|301.61|306.9|301.5|21
1643208430000|2022-01-26 14:47:10|306.93|301.53|306.91|301.51|306.94|301.54|306.84|301.44|25
1643208440000|2022-01-26 14:47:20|306.94|301.54|307.05|301.65|307.06|301.66|306.91|301.51|16
1643208450000|2022-01-26 14:47:30|307.07|301.67|307.05|301.65|307.12|301.72|307.02|301.62|26
1643208460000|2022-01-26 14:47:40|307.09|301.69|306.88|301.48|307.1|301.7|306.88|301.48|26
1643208470000|2022-01-26 14:47:50|306.87|301.47|306.98|301.58|306.99|301.59|306.86|301.46|21
1643208480000|2022-01-26 14:48:00|306.97|301.57|307.07|301.67|307.09|301.69|306.97|301.57|17
1643208490000|2022-01-26 14:48:10|307.08|301.68|307.07|301.67|307.09|301.69|307.02|301.62|20
1643208500000|2022-01-26 14:48:20|307.06|301.66|307.09|301.69|307.1|301.7|307.06|301.66|7
1643208510000|2022-01-26 14:48:30|307.06|301.66|307.09|301.69|307.11|301.71|307.06|301.66|6
1643208520000|2022-01-26 14:48:40|307.1|301.7|307.13|301.73|307.2|301.8|307.06|301.66|9
1643208530000|2022-01-26 14:48:50|307.17|301.77|307.13|301.73|307.17|301.77|307.12|301.72|4
1643208540000|2022-01-26 14:49:00|307.2|301.8|307.81|302.41|307.81|302.41|307.13|301.73|18
1643208550000|2022-01-26 14:49:10|307.82|302.42|307.94|302.54|307.94|302.54|307.77|302.37|11
1643208560000|2022-01-26 14:49:20|307.93|302.53|307.93|302.53|307.98|302.58|307.93|302.53|16
1643208570000|2022-01-26 14:49:30|307.95|302.55|307.87|302.47|307.95|302.55|307.72|302.32|27
1643208580000|2022-01-26 14:49:40|307.83|302.43|307.9|302.5|307.96|302.56|307.79|302.39|27
1643208590000|2022-01-26 14:49:50|307.86|302.46|308.02|302.62|308.04|302.64|307.86|302.46|22
1643208600000|2022-01-26 14:50:00|307.99|302.59|307.73|302.33|307.99|302.59|307.72|302.32|22
1643208610000|2022-01-26 14:50:10|307.71|302.31|307.76|302.36|307.76|302.36|307.69|302.29|20
1643208620000|2022-01-26 14:50:20|307.77|302.37|307.92|302.52|307.92|302.52|307.77|302.37|14
1643208630000|2022-01-26 14:50:30|307.93|302.53|307.98|302.58|307.99|302.59|307.92|302.52|15
1643208640000|2022-01-26 14:50:40|307.92|302.52|307.9|302.5|308|302.6|307.89|302.49|24
1643208650000|2022-01-26 14:50:50|307.89|302.49|307.93|302.53|307.94|302.54|307.88|302.48|11
1643208660000|2022-01-26 14:51:00|307.94|302.54|307.94|302.54|307.94|302.54|307.92|302.52|9
1643208670000|2022-01-26 14:51:10|307.95|302.55|308.06|302.66|308.06|302.66|307.94|302.54|8
1643208680000|2022-01-26 14:51:20|308.07|302.67|308.11|302.71|308.12|302.72|308.07|302.67|7
1643208690000|2022-01-26 14:51:30|308.12|302.72|308.25|302.85|308.25|302.85|308.12|302.72|18
1643208700000|2022-01-26 14:51:40|308.27|302.87|308.31|302.91|308.32|302.92|308.27|302.87|5
1643208710000|2022-01-26 14:51:50|308.35|302.95|308.36|302.96|308.46|303.06|308.3|302.9|28
1643208720000|2022-01-26 14:52:00|308.38|302.98|308.42|303.02|308.53|303.13|308.38|302.98|28
1643208730000|2022-01-26 14:52:10|308.41|303.01|308.37|302.97|308.46|303.06|308.33|302.93|34
1643208740000|2022-01-26 14:52:20|308.36|302.96|308.33|302.93|308.4|303|308.33|302.93|18
1643208750000|2022-01-26 14:52:30|308.32|302.92|308.51|303.11|308.53|303.13|308.31|302.91|28
1643208760000|2022-01-26 14:52:40|308.53|303.13|308.42|303.02|308.53|303.13|308.34|302.94|18
1643208770000|2022-01-26 14:52:50|308.41|303.01|308.46|303.06|308.47|303.07|308.38|302.98|13
1643208780000|2022-01-26 14:53:00|308.51|303.11|308.5|303.1|308.54|303.14|308.47|303.07|17
1643208790000|2022-01-26 14:53:10|308.52|303.12|308.66|303.26|308.67|303.27|308.48|303.08|24
1643208800000|2022-01-26 14:53:20|308.6|303.2|308.55|303.15|308.65|303.25|308.54|303.14|20
1643208810000|2022-01-26 14:53:30|308.54|303.14|308.53|303.13|308.55|303.15|308.47|303.07|12
1643208820000|2022-01-26 14:53:40|308.54|303.14|308.64|303.24|308.64|303.24|308.54|303.14|10
1643208830000|2022-01-26 14:53:50|308.66|303.26|308.66|303.26|308.66|303.26|308.63|303.23|5
1643208840000|2022-01-26 14:54:00|308.69|303.29|308.66|303.26|308.69|303.29|308.64|303.24|22
1643208850000|2022-01-26 14:54:10|308.69|303.29|308.61|303.21|308.69|303.29|308.57|303.17|26
1643208860000|2022-01-26 14:54:20|308.6|303.2|308.61|303.21|308.63|303.23|308.59|303.19|9
1643208870000|2022-01-26 14:54:30|308.62|303.22|308.63|303.23|308.63|303.23|308.61|303.21|5
1643208880000|2022-01-26 14:54:40|308.64|303.24|308.6|303.2|308.64|303.24|308.6|303.2|7
1643208890000|2022-01-26 14:54:50|308.61|303.21|308.6|303.2|308.62|303.22|308.6|303.2|4
1643208900000|2022-01-26 14:55:00|308.58|303.18|308.53|303.13|308.58|303.18|308.52|303.12|9
1643208910000|2022-01-26 14:55:10|308.54|303.14|308.57|303.17|308.57|303.17|308.53|303.13|4
1643208920000|2022-01-26 14:55:20|308.58|303.18|308.65|303.25|308.68|303.28|308.58|303.18|12
1643208930000|2022-01-26 14:55:30|308.64|303.24|308.65|303.25|308.65|303.25|308.63|303.23|4
1643208940000|2022-01-26 14:55:40|308.66|303.26|308.72|303.32|308.72|303.32|308.66|303.26|2
1643208950000|2022-01-26 14:55:50|308.75|303.35|308.74|303.34|308.77|303.37|308.74|303.34|3
1643208960000|2022-01-26 14:56:00|308.76|303.36|308.88|303.48|308.93|303.53|308.73|303.33|16
1643208970000|2022-01-26 14:56:10|308.9|303.5|308.75|303.35|309.05|303.65|308.72|303.32|29
1643208980000|2022-01-26 14:56:20|308.79|303.39|308.86|303.46|308.96|303.56|308.79|303.39|21
1643208990000|2022-01-26 14:56:30|308.87|303.47|308.91|303.51|308.93|303.53|308.87|303.47|6
1643209000000|2022-01-26 14:56:40|308.89|303.49|308.91|303.51|308.91|303.51|308.89|303.49|7
1643209010000|2022-01-26 14:56:50|308.9|303.5|308.88|303.48|308.92|303.52|308.88|303.48|11
1643209020000|2022-01-26 14:57:00|308.89|303.49|308.83|303.43|308.9|303.5|308.78|303.38|17
1643209030000|2022-01-26 14:57:10|308.84|303.44|308.66|303.26|308.84|303.44|308.65|303.25|21
1643209040000|2022-01-26 14:57:20|308.67|303.27|308.59|303.19|308.67|303.27|308.56|303.16|13
1643209050000|2022-01-26 14:57:30|308.54|303.14|308.48|303.08|308.54|303.14|308.46|303.06|11
1643209060000|2022-01-26 14:57:40|308.53|303.13|308.39|302.99|308.53|303.13|308.37|302.97|21
1643209070000|2022-01-26 14:57:50|308.38|302.98|308.53|303.13|308.57|303.17|308.37|302.97|18
1643209080000|2022-01-26 14:58:00|308.55|303.15|308.5|303.1|308.55|303.15|308.5|303.1|5
1643209090000|2022-01-26 14:58:10|308.51|303.11|308.52|303.12|308.56|303.16|308.51|303.11|13
1643209100000|2022-01-26 14:58:20|308.53|303.13|308.7|303.3|308.72|303.32|308.53|303.13|14
1643209110000|2022-01-26 14:58:30|308.73|303.33|308.71|303.31|308.73|303.33|308.7|303.3|5
1643209120000|2022-01-26 14:58:40|308.7|303.3|308.67|303.27|308.71|303.31|308.67|303.27|7
1643209130000|2022-01-26 14:58:50|308.66|303.26|308.6|303.2|308.66|303.26|308.58|303.18|14
1643209140000|2022-01-26 14:59:00|308.67|303.27|308.73|303.33|308.73|303.33|308.55|303.15|25
1643209150000|2022-01-26 14:59:10|308.72|303.32|308.72|303.32|308.73|303.33|308.72|303.32|3
1643209180000|2022-01-26 14:59:40|308.74|303.34|308.82|303.42|308.82|303.42|308.74|303.34|5
1643209190000|2022-01-26 14:59:50|308.8|303.4|308.81|303.41|308.81|303.41|308.78|303.38|4
1643209200000|2022-01-26 15:00:00|308.75|303.35|308.47|303.07|308.77|303.37|308.47|303.07|28
1643209210000|2022-01-26 15:00:10|308.46|303.06|308.88|303.48|308.88|303.48|308.46|303.06|24
1643209220000|2022-01-26 15:00:20|308.87|303.47|308.97|303.57|308.97|303.57|308.83|303.43|15
1643209230000|2022-01-26 15:00:30|308.99|303.59|308.99|303.59|309|303.6|308.99|303.59|3
1643209240000|2022-01-26 15:00:40|308.97|303.57|309.16|303.76|309.16|303.76|308.97|303.57|24
1643209250000|2022-01-26 15:00:50|309.14|303.74|309.17|303.77|309.18|303.78|309.14|303.74|13
1643209260000|2022-01-26 15:01:00|309.2|303.8|309.16|303.76|309.22|303.82|309.14|303.74|19
1643209270000|2022-01-26 15:01:10|309.22|303.82|309.19|303.79|309.23|303.83|309.16|303.76|25
1643209280000|2022-01-26 15:01:20|309.2|303.8|309.08|303.68|309.2|303.8|309.03|303.63|25
1643209290000|2022-01-26 15:01:30|309.09|303.69|308.91|303.51|309.1|303.7|308.9|303.5|22
1643209300000|2022-01-26 15:01:40|308.9|303.5|308.76|303.36|308.9|303.5|308.73|303.33|26
1643209310000|2022-01-26 15:01:50|308.78|303.38|308.88|303.48|308.89|303.49|308.78|303.38|14
1643209320000|2022-01-26 15:02:00|308.86|303.46|308.88|303.48|308.9|303.5|308.82|303.42|10
1643209330000|2022-01-26 15:02:10|308.86|303.46|308.9|303.5|308.93|303.53|308.83|303.43|23
1643209340000|2022-01-26 15:02:20|308.91|303.51|308.89|303.49|308.91|303.51|308.87|303.47|12
1643209350000|2022-01-26 15:02:30|308.91|303.51|308.95|303.55|308.95|303.55|308.86|303.46|21
1643209360000|2022-01-26 15:02:40|308.85|303.45|308.85|303.45|308.95|303.55|308.8|303.4|24
1643209370000|2022-01-26 15:02:50|308.82|303.42|308.99|303.59|308.99|303.59|308.82|303.42|20
1643209380000|2022-01-26 15:03:00|309|303.6|308.89|303.49|309.03|303.63|308.89|303.49|23
1643209390000|2022-01-26 15:03:10|308.88|303.48|309.05|303.65|309.05|303.65|308.88|303.48|11
1643209420000|2022-01-26 15:03:40|308.99|303.59|309.01|303.61|309.01|303.61|308.98|303.58|4
1643209430000|2022-01-26 15:03:50|309.02|303.62|308.96|303.56|309.02|303.62|308.96|303.56|16
1643209440000|2022-01-26 15:04:00|308.93|303.53|308.99|303.59|308.99|303.59|308.9|303.5|18
1643209450000|2022-01-26 15:04:10|309|303.6|309.05|303.65|309.05|303.65|308.98|303.58|12
1643209460000|2022-01-26 15:04:20|309.01|303.61|308.94|303.54|309.01|303.61|308.9|303.5|18
1643209470000|2022-01-26 15:04:30|308.93|303.53|308.85|303.45|308.96|303.56|308.85|303.45|10
1643209480000|2022-01-26 15:04:40|308.87|303.47|309.01|303.61|309.06|303.66|308.87|303.47|28
1643209490000|2022-01-26 15:04:50|309.06|303.66|308.99|303.59|309.08|303.68|308.95|303.55|14
1643209500000|2022-01-26 15:05:00|308.98|303.58|309.03|303.63|309.04|303.64|308.98|303.58|14
1643209510000|2022-01-26 15:05:10|309.04|303.64|309.03|303.63|309.04|303.64|308.93|303.53|12
1643209520000|2022-01-26 15:05:20|309.04|303.64|309.05|303.65|309.05|303.65|309.04|303.64|2
1643209530000|2022-01-26 15:05:30|309.02|303.62|309.02|303.62|309.02|303.62|309.02|303.62|1
1643209540000|2022-01-26 15:05:40|309.01|303.61|309.03|303.63|309.03|303.63|309.01|303.61|3
1643209550000|2022-01-26 15:05:50|309.02|303.62|309.05|303.65|309.05|303.65|309.02|303.62|3
1643209560000|2022-01-26 15:06:00|309.03|303.63|309.06|303.66|309.09|303.69|309.03|303.63|8
1643209570000|2022-01-26 15:06:10|309.08|303.68|309.07|303.67|309.08|303.68|309.02|303.62|8
1643209580000|2022-01-26 15:06:20|309.06|303.66|309.01|303.61|309.07|303.67|309.01|303.61|12
1643209590000|2022-01-26 15:06:30|308.99|303.59|309.01|303.61|309.07|303.67|308.89|303.49|17
1643209600000|2022-01-26 15:06:40|309.02|303.62|309.12|303.72|309.17|303.77|308.98|303.58|21
1643209610000|2022-01-26 15:06:50|309.1|303.7|309.07|303.67|309.11|303.71|309.07|303.67|7
1643209620000|2022-01-26 15:07:00|309.06|303.66|309.02|303.62|309.08|303.68|309.01|303.61|19
1643209630000|2022-01-26 15:07:10|309.03|303.63|309.03|303.63|309.03|303.63|308.98|303.58|3
1643209640000|2022-01-26 15:07:20|308.99|303.59|308.98|303.58|309.01|303.61|308.95|303.55|13
1643209650000|2022-01-26 15:07:30|308.99|303.59|308.92|303.52|308.99|303.59|308.88|303.48|18
1643209660000|2022-01-26 15:07:40|308.9|303.5|308.97|303.57|309.01|303.61|308.9|303.5|25
1643209670000|2022-01-26 15:07:50|308.98|303.58|309.04|303.64|309.1|303.7|308.97|303.57|15
1643209680000|2022-01-26 15:08:00|309.05|303.65|309.04|303.64|309.09|303.69|309.02|303.62|13
1643209690000|2022-01-26 15:08:10|309.07|303.67|309.09|303.69|309.13|303.73|309.06|303.66|14
1643209700000|2022-01-26 15:08:20|309.06|303.66|309.01|303.61|309.1|303.7|308.95|303.55|21
1643209710000|2022-01-26 15:08:30|309.02|303.62|308.99|303.59|309.03|303.63|308.95|303.55|19
1643209720000|2022-01-26 15:08:40|308.98|303.58|308.99|303.59|309.01|303.61|308.98|303.58|11
1643209730000|2022-01-26 15:08:50|309|303.6|308.95|303.55|309.02|303.62|308.94|303.54|5
1643209740000|2022-01-26 15:09:00|308.96|303.56|309.04|303.64|309.04|303.64|308.96|303.56|12
1643209750000|2022-01-26 15:09:10|309.01|303.61|308.94|303.54|309.02|303.62|308.93|303.53|25
1643209760000|2022-01-26 15:09:20|308.93|303.53|308.96|303.56|309|303.6|308.92|303.52|13
1643209770000|2022-01-26 15:09:30|308.98|303.58|308.96|303.56|309.02|303.62|308.94|303.54|21
1643209780000|2022-01-26 15:09:40|308.97|303.57|309.16|303.76|309.16|303.76|308.96|303.56|15
1643209790000|2022-01-26 15:09:50|309.11|303.71|309.16|303.76|309.16|303.76|309.11|303.71|9
1643209800000|2022-01-26 15:10:00|309.14|303.74|309.11|303.71|309.16|303.76|309.11|303.71|15
1643209810000|2022-01-26 15:10:10|309.12|303.72|308.91|303.51|309.14|303.74|308.89|303.49|25
1643209820000|2022-01-26 15:10:20|308.92|303.52|308.93|303.53|308.98|303.58|308.91|303.51|17
1643209830000|2022-01-26 15:10:30|308.94|303.54|308.94|303.54|308.96|303.56|308.94|303.54|5
1643209840000|2022-01-26 15:10:40|308.93|303.53|308.91|303.51|308.93|303.53|308.88|303.48|14
1643209850000|2022-01-26 15:10:50|308.9|303.5|308.83|303.43|308.95|303.55|308.83|303.43|24
1643209860000|2022-01-26 15:11:00|308.84|303.44|308.88|303.48|308.89|303.49|308.81|303.41|21
1643209870000|2022-01-26 15:11:10|308.89|303.49|308.95|303.55|308.97|303.57|308.86|303.46|19
1643209880000|2022-01-26 15:11:20|308.94|303.54|308.89|303.49|309.04|303.64|308.82|303.42|20
1643209890000|2022-01-26 15:11:30|308.9|303.5|308.93|303.53|308.98|303.58|308.86|303.46|15
1643209900000|2022-01-26 15:11:40|308.92|303.52|308.94|303.54|308.95|303.55|308.87|303.47|22
1643209910000|2022-01-26 15:11:50|308.92|303.52|309.03|303.63|309.06|303.66|308.92|303.52|20
1643209920000|2022-01-26 15:12:00|309|303.6|309.16|303.76|309.16|303.76|308.93|303.53|23
1643209930000|2022-01-26 15:12:10|309.13|303.73|309.02|303.62|309.16|303.76|309.02|303.62|19
1643209940000|2022-01-26 15:12:20|309.03|303.63|308.93|303.53|309.09|303.69|308.93|303.53|20
1643209950000|2022-01-26 15:12:30|308.94|303.54|308.93|303.53|309.01|303.61|308.93|303.53|16
1643209960000|2022-01-26 15:12:40|308.94|303.54|308.55|303.15|308.94|303.54|308.5|303.1|25
1643209970000|2022-01-26 15:12:50|308.57|303.17|308.55|303.15|308.6|303.2|308.5|303.1|22
1643209980000|2022-01-26 15:13:00|308.58|303.18|308.61|303.21|308.61|303.21|308.57|303.17|10
1643209990000|2022-01-26 15:13:10|308.59|303.19|308.5|303.1|308.6|303.2|308.49|303.09|14
1643210000000|2022-01-26 15:13:20|308.48|303.08|308.01|302.61|308.48|303.08|307.94|302.54|29
1643210010000|2022-01-26 15:13:30|308.08|302.68|308.04|302.64|308.22|302.82|308.04|302.64|19
1643210020000|2022-01-26 15:13:40|308.03|302.63|308.07|302.67|308.09|302.69|307.94|302.54|22
1643210030000|2022-01-26 15:13:50|308.05|302.65|308.05|302.65|308.05|302.65|307.95|302.55|16
1643210040000|2022-01-26 15:14:00|308.03|302.63|308.13|302.73|308.16|302.76|308|302.6|16
1643210050000|2022-01-26 15:14:10|308.15|302.75|307.9|302.5|308.15|302.75|307.87|302.47|16
1643210060000|2022-01-26 15:14:20|307.91|302.51|307.94|302.54|307.96|302.56|307.83|302.43|24
1643210070000|2022-01-26 15:14:30|307.93|302.53|307.75|302.35|307.93|302.53|307.71|302.31|19
1643210080000|2022-01-26 15:14:40|307.76|302.36|307.81|302.41|307.89|302.49|307.75|302.35|13
1643210090000|2022-01-26 15:14:50|307.82|302.42|307.98|302.58|307.99|302.59|307.8|302.4|16
1643210100000|2022-01-26 15:15:00|307.99|302.59|307.76|302.36|308.06|302.66|307.74|302.34|23
1643210110000|2022-01-26 15:15:10|307.77|302.37|307.88|302.48|307.88|302.48|307.77|302.37|11
1643210120000|2022-01-26 15:15:20|307.86|302.46|307.76|302.36|307.91|302.51|307.69|302.29|22
1643210130000|2022-01-26 15:15:30|307.72|302.32|307.85|302.45|307.85|302.45|307.69|302.29|26
1643210140000|2022-01-26 15:15:40|307.79|302.39|307.7|302.3|307.94|302.54|307.7|302.3|22
1643210150000|2022-01-26 15:15:50|307.69|302.29|307.73|302.33|307.8|302.4|307.68|302.28|20
1643210160000|2022-01-26 15:16:00|307.71|302.31|307.59|302.19|307.74|302.34|307.59|302.19|19
1643210170000|2022-01-26 15:16:10|307.56|302.16|307.72|302.32|307.72|302.32|307.41|302.01|24
1643210180000|2022-01-26 15:16:20|307.73|302.33|307.64|302.24|307.76|302.36|307.63|302.23|17
1643210190000|2022-01-26 15:16:30|307.69|302.29|307.77|302.37|307.88|302.48|307.65|302.25|29
1643210200000|2022-01-26 15:16:40|307.83|302.43|307.83|302.43|307.83|302.43|307.75|302.35|29
1643210210000|2022-01-26 15:16:50|307.82|302.42|307.87|302.47|307.89|302.49|307.78|302.38|28
1643210220000|2022-01-26 15:17:00|307.89|302.49|307.87|302.47|308.1|302.7|307.8|302.4|25
1643210230000|2022-01-26 15:17:10|307.89|302.49|307.85|302.45|307.95|302.55|307.79|302.39|26
1643210240000|2022-01-26 15:17:20|307.84|302.44|307.87|302.47|307.88|302.48|307.84|302.44|11
1643210250000|2022-01-26 15:17:30|307.85|302.45|307.84|302.44|307.91|302.51|307.83|302.43|18
1643210260000|2022-01-26 15:17:40|307.85|302.45|307.93|302.53|307.97|302.57|307.85|302.45|14
1643210270000|2022-01-26 15:17:50|307.94|302.54|307.9|302.5|307.94|302.54|307.88|302.48|13
1643210280000|2022-01-26 15:18:00|307.93|302.53|307.89|302.49|307.95|302.55|307.86|302.46|18
1643210290000|2022-01-26 15:18:10|307.91|302.51|307.94|302.54|307.94|302.54|307.86|302.46|22
1643210300000|2022-01-26 15:18:20|307.93|302.53|307.92|302.52|307.94|302.54|307.82|302.42|27
1643210310000|2022-01-26 15:18:30|307.91|302.51|307.97|302.57|308|302.6|307.9|302.5|17
1643210320000|2022-01-26 15:18:40|307.98|302.58|308.06|302.66|308.06|302.66|307.97|302.57|17
1643210330000|2022-01-26 15:18:50|308.03|302.63|308.08|302.68|308.08|302.68|307.98|302.58|17
1643210340000|2022-01-26 15:19:00|308.31|302.91|308.31|302.91|308.31|302.91|308.27|302.87|5
1643210350000|2022-01-26 15:19:10|308.27|302.87|308.25|302.85|308.33|302.93|308.23|302.83|26
1643210360000|2022-01-26 15:19:20|308.24|302.84|308.31|302.91|308.33|302.93|308.24|302.84|11
1643210370000|2022-01-26 15:19:30|308.32|302.92|308.26|302.86|308.35|302.95|308.21|302.81|14
1643210380000|2022-01-26 15:19:40|308.29|302.89|308.31|302.91|308.31|302.91|308.26|302.86|8
1643210390000|2022-01-26 15:19:50|308.24|302.84|308.36|302.96|308.41|303.01|308.24|302.84|14
1643210400000|2022-01-26 15:20:00|308.35|302.95|308.27|302.87|308.35|302.95|308.24|302.84|25
1643210410000|2022-01-26 15:20:10|308.28|302.88|308.39|302.99|308.39|302.99|308.28|302.88|18
1643210420000|2022-01-26 15:20:20|308.38|302.98|308.32|302.92|308.39|302.99|308.29|302.89|15
1643210430000|2022-01-26 15:20:30|308.33|302.93|308.3|302.9|308.34|302.94|308.28|302.88|14
1643210440000|2022-01-26 15:20:40|308.31|302.91|308.38|302.98|308.38|302.98|308.31|302.91|11
1643210450000|2022-01-26 15:20:50|308.37|302.97|308.22|302.82|308.42|303.02|308.2|302.8|17
1643210460000|2022-01-26 15:21:00|308.23|302.83|307.94|302.54|308.23|302.83|307.94|302.54|21
1643210470000|2022-01-26 15:21:10|307.91|302.51|308.06|302.66|308.06|302.66|307.91|302.51|17
1643210480000|2022-01-26 15:21:20|308.02|302.62|307.98|302.58|308.03|302.63|307.95|302.55|26
1643210490000|2022-01-26 15:21:30|307.97|302.57|308.04|302.64|308.04|302.64|307.94|302.54|14
1643210500000|2022-01-26 15:21:40|307.97|302.57|308.12|302.72|308.12|302.72|307.95|302.55|21
1643210510000|2022-01-26 15:21:50|308.09|302.69|308.24|302.84|308.24|302.84|308.09|302.69|23
1643210520000|2022-01-26 15:22:00|308.23|302.83|308.02|302.62|308.23|302.83|307.99|302.59|27
1643210530000|2022-01-26 15:22:10|308|302.6|307.94|302.54|308.06|302.66|307.93|302.53|16
1643210540000|2022-01-26 15:22:20|307.89|302.49|307.72|302.32|307.89|302.49|307.7|302.3|25
1643210550000|2022-01-26 15:22:30|307.73|302.33|307.83|302.43|307.9|302.5|307.73|302.33|22
1643210560000|2022-01-26 15:22:40|307.77|302.37|307.81|302.41|307.84|302.44|307.77|302.37|10
1643210570000|2022-01-26 15:22:50|307.8|302.4|307.85|302.45|307.86|302.46|307.8|302.4|12
1643210580000|2022-01-26 15:23:00|307.84|302.44|307.83|302.43|307.85|302.45|307.8|302.4|9
1643210590000|2022-01-26 15:23:10|307.85|302.45|307.72|302.32|307.85|302.45|307.7|302.3|13
1643210600000|2022-01-26 15:23:20|307.71|302.31|307.71|302.31|307.75|302.35|307.68|302.28|12
1643210610000|2022-01-26 15:23:30|307.7|302.3|307.63|302.23|307.7|302.3|307.57|302.17|18
1643210620000|2022-01-26 15:23:40|307.62|302.22|307.61|302.21|307.64|302.24|307.57|302.17|21
1643210630000|2022-01-26 15:23:50|307.62|302.22|307.6|302.2|307.62|302.22|307.55|302.15|21
1643210640000|2022-01-26 15:24:00|307.61|302.21|307.6|302.2|307.63|302.23|307.53|302.13|15
1643210650000|2022-01-26 15:24:10|307.62|302.22|307.4|302|307.62|302.22|307.38|301.98|13
1643210660000|2022-01-26 15:24:20|307.41|302.01|307.44|302.04|307.45|302.05|307.39|301.99|16
1643210670000|2022-01-26 15:24:30|307.47|302.07|307.47|302.07|307.57|302.17|307.47|302.07|16
1643210680000|2022-01-26 15:24:40|307.5|302.1|307.49|302.09|307.52|302.12|307.47|302.07|17
1643210690000|2022-01-26 15:24:50|307.42|302.02|307.33|301.93|307.46|302.06|307.33|301.93|16
1643210700000|2022-01-26 15:25:00|307.34|301.94|307.27|301.87|307.35|301.95|307.26|301.86|19
1643210710000|2022-01-26 15:25:10|307.26|301.86|307.16|301.76|307.3|301.9|307.04|301.64|20
1643210720000|2022-01-26 15:25:20|307.17|301.77|307.33|301.93|307.42|302.02|307.17|301.77|13
1643210730000|2022-01-26 15:25:30|307.29|301.89|307.17|301.77|307.32|301.92|307.13|301.73|29
1643210740000|2022-01-26 15:25:40|307.13|301.73|307.04|301.64|307.14|301.74|307.04|301.64|13
1643210750000|2022-01-26 15:25:50|307.05|301.65|306.95|301.55|307.05|301.65|306.94|301.54|20
1643210760000|2022-01-26 15:26:00|306.93|301.53|306.79|301.39|307.03|301.63|306.77|301.37|21
1643210770000|2022-01-26 15:26:10|306.78|301.38|306.91|301.51|306.91|301.51|306.75|301.35|20
1643210780000|2022-01-26 15:26:20|306.86|301.46|306.97|301.57|307.04|301.64|306.86|301.46|26
1643210790000|2022-01-26 15:26:30|306.98|301.58|307.02|301.62|307.1|301.7|306.98|301.58|25
1643210800000|2022-01-26 15:26:40|307.05|301.65|307.03|301.63|307.07|301.67|307.02|301.62|16
1643210810000|2022-01-26 15:26:50|307.05|301.65|307.03|301.63|307.07|301.67|307.02|301.62|12
1643210820000|2022-01-26 15:27:00|307.01|301.61|306.86|301.46|307.03|301.63|306.86|301.46|24
1643210830000|2022-01-26 15:27:10|306.88|301.48|306.85|301.45|307.01|301.61|306.82|301.42|27
1643210840000|2022-01-26 15:27:20|306.92|301.52|306.98|301.58|307|301.6|306.81|301.41|20
1643210850000|2022-01-26 15:27:30|306.91|301.51|306.88|301.48|306.91|301.51|306.72|301.32|24
1643210860000|2022-01-26 15:27:40|306.84|301.44|306.88|301.48|306.88|301.48|306.7|301.3|26
1643210870000|2022-01-26 15:27:50|306.9|301.5|306.88|301.48|306.9|301.5|306.84|301.44|15
1643210880000|2022-01-26 15:28:00|306.87|301.47|306.78|301.38|306.87|301.47|306.74|301.34|21
1643210890000|2022-01-26 15:28:10|306.79|301.39|306.79|301.39|306.82|301.42|306.77|301.37|6
1643210900000|2022-01-26 15:28:20|306.77|301.37|306.71|301.31|306.78|301.38|306.71|301.31|9
1643210910000|2022-01-26 15:28:30|306.72|301.32|306.69|301.29|306.76|301.36|306.62|301.22|27
1643210920000|2022-01-26 15:28:40|306.67|301.27|306.69|301.29|306.74|301.34|306.64|301.24|28
1643210930000|2022-01-26 15:28:50|306.65|301.25|306.32|300.92|306.69|301.29|306.32|300.92|18
1643210940000|2022-01-26 15:29:00|306.33|300.93|306.5|301.1|306.52|301.12|306.32|300.92|25
1643210950000|2022-01-26 15:29:10|306.51|301.11|306.56|301.16|306.58|301.18|306.51|301.11|15
1643210960000|2022-01-26 15:29:20|306.55|301.15|306.66|301.26|306.77|301.37|306.53|301.13|29
1643210970000|2022-01-26 15:29:30|306.64|301.24|306.68|301.28|306.71|301.31|306.62|301.22|22
1643210980000|2022-01-26 15:29:40|306.67|301.27|306.9|301.5|306.96|301.56|306.67|301.27|20
1643210990000|2022-01-26 15:29:50|306.91|301.51|306.98|301.58|306.98|301.58|306.89|301.49|16
1643211000000|2022-01-26 15:30:00|306.96|301.56|306.88|301.48|306.96|301.56|306.7|301.3|28
1643211010000|2022-01-26 15:30:10|306.89|301.49|307.03|301.63|307.16|301.76|306.88|301.48|33
1643211020000|2022-01-26 15:30:20|307.09|301.69|307.1|301.7|307.14|301.74|307.05|301.65|17
1643211030000|2022-01-26 15:30:30|307.09|301.69|307.07|301.67|307.12|301.72|307.07|301.67|12
1643211040000|2022-01-26 15:30:40|307.08|301.68|307.05|301.65|307.08|301.68|307.04|301.64|5
1643211050000|2022-01-26 15:30:50|307.06|301.66|306.7|301.3|307.06|301.66|306.66|301.26|23
1643211060000|2022-01-26 15:31:00|306.72|301.32|306.95|301.55|307.01|301.61|306.71|301.31|33
1643211070000|2022-01-26 15:31:10|306.99|301.59|306.89|301.49|307.03|301.63|306.8|301.4|30
1643211080000|2022-01-26 15:31:20|306.87|301.47|307|301.6|307.02|301.62|306.85|301.45|25
1643211090000|2022-01-26 15:31:30|307.02|301.62|307.23|301.83|307.33|301.93|307.02|301.62|24
1643211100000|2022-01-26 15:31:40|307.26|301.86|307.25|301.85|307.26|301.86|307.23|301.83|11
1643211110000|2022-01-26 15:31:50|307.26|301.86|307.32|301.92|307.36|301.96|307.23|301.83|9
1643211120000|2022-01-26 15:32:00|307.33|301.93|307.38|301.98|307.38|301.98|307.32|301.92|5
1643211130000|2022-01-26 15:32:10|307.5|302.1|307.41|302.01|307.53|302.13|307.41|302.01|13
1643211140000|2022-01-26 15:32:20|307.39|301.99|307.3|301.9|307.45|302.05|307.29|301.89|25
1643211150000|2022-01-26 15:32:30|307.29|301.89|307.31|301.91|307.32|301.92|307.28|301.88|11
1643211160000|2022-01-26 15:32:40|307.32|301.92|307.38|301.98|307.38|301.98|307.31|301.91|7
1643211170000|2022-01-26 15:32:50|307.36|301.96|307.37|301.97|307.37|301.97|307.36|301.96|2
1643211180000|2022-01-26 15:33:00|307.35|301.95|307.37|301.97|307.37|301.97|307.34|301.94|18
1643211190000|2022-01-26 15:33:10|307.35|301.95|307.21|301.81|307.37|301.97|307.14|301.74|27
1643211200000|2022-01-26 15:33:20|307.19|301.79|307.34|301.94|307.36|301.96|307.19|301.79|21
1643211210000|2022-01-26 15:33:30|307.35|301.95|307.33|301.93|307.35|301.95|307.27|301.87|19
1643211220000|2022-01-26 15:33:40|307.35|301.95|307.33|301.93|307.35|301.95|307.33|301.93|2
1643211230000|2022-01-26 15:33:50|307.34|301.94|307.35|301.95|307.35|301.95|307.33|301.93|11
1643211240000|2022-01-26 15:34:00|307.33|301.93|307.46|302.06|307.46|302.06|307.33|301.93|8
1643211250000|2022-01-26 15:34:10|307.47|302.07|307.54|302.14|307.61|302.21|307.47|302.07|16
1643211260000|2022-01-26 15:34:20|307.58|302.18|307.51|302.11|307.58|302.18|307.46|302.06|19
1643211270000|2022-01-26 15:34:30|307.49|302.09|307.45|302.05|307.53|302.13|307.43|302.03|24
1643211280000|2022-01-26 15:34:40|307.43|302.03|307.54|302.14|307.55|302.15|307.43|302.03|12
1643211290000|2022-01-26 15:34:50|307.55|302.15|307.5|302.1|307.57|302.17|307.46|302.06|29
1643211300000|2022-01-26 15:35:00|307.51|302.11|307.53|302.13|307.53|302.13|307.42|302.02|23
1643211310000|2022-01-26 15:35:10|307.51|302.11|307.42|302.02|307.55|302.15|307.42|302.02|17
1643211320000|2022-01-26 15:35:20|307.41|302.01|307.52|302.12|307.52|302.12|307.41|302.01|19
1643211330000|2022-01-26 15:35:30|307.51|302.11|307.3|301.9|307.51|302.11|307.23|301.83|26
1643211340000|2022-01-26 15:35:40|307.32|301.92|307.46|302.06|307.46|302.06|307.32|301.92|23
1643211350000|2022-01-26 15:35:50|307.43|302.03|307.37|301.97|307.49|302.09|307.33|301.93|28
1643211360000|2022-01-26 15:36:00|307.34|301.94|307.28|301.88|307.34|301.94|307.25|301.85|11
1643211370000|2022-01-26 15:36:10|307.31|301.91|307.31|301.91|307.39|301.99|307.29|301.89|17
1643211380000|2022-01-26 15:36:20|307.3|301.9|307.37|301.97|307.39|301.99|307.25|301.85|15
1643211390000|2022-01-26 15:36:30|307.39|301.99|307.34|301.94|307.39|301.99|307.31|301.91|12
1643211400000|2022-01-26 15:36:40|307.33|301.93|307.33|301.93|307.34|301.94|307.27|301.87|13
1643211410000|2022-01-26 15:36:50|307.34|301.94|307.32|301.92|307.34|301.94|307.31|301.91|4
1643211420000|2022-01-26 15:37:00|307.37|301.97|307.36|301.96|307.37|301.97|307.32|301.92|11
1643211430000|2022-01-26 15:37:10|307.35|301.95|307.34|301.94|307.38|301.98|307.32|301.92|16
1643211440000|2022-01-26 15:37:20|307.37|301.97|307.36|301.96|307.48|302.08|307.36|301.96|20
1643211450000|2022-01-26 15:37:30|307.25|301.85|307.35|301.95|307.42|302.02|307.25|301.85|12
1643211460000|2022-01-26 15:37:40|307.34|301.94|307.34|301.94|307.35|301.95|307.32|301.92|5
1643211470000|2022-01-26 15:37:50|307.31|301.91|307.37|301.97|307.38|301.98|307.3|301.9|20
1643211480000|2022-01-26 15:38:00|307.29|301.89|307.21|301.81|307.29|301.89|307.11|301.71|22
1643211490000|2022-01-26 15:38:10|307.2|301.8|307.17|301.77|307.2|301.8|307.11|301.71|16
1643211500000|2022-01-26 15:38:20|307.18|301.78|307.31|301.91|307.32|301.92|307.18|301.78|22
1643211510000|2022-01-26 15:38:30|307.29|301.89|307.35|301.95|307.38|301.98|307.26|301.86|14
1643211520000|2022-01-26 15:38:40|307.36|301.96|307.3|301.9|307.36|301.96|307.3|301.9|11
1643211530000|2022-01-26 15:38:50|307.23|301.83|307.28|301.88|307.31|301.91|307.21|301.81|18
1643211540000|2022-01-26 15:39:00|307.29|301.89|307.33|301.93|307.33|301.93|307.23|301.83|22
1643211550000|2022-01-26 15:39:10|307.32|301.92|307.42|302.02|307.46|302.06|307.32|301.92|12
1643211560000|2022-01-26 15:39:20|307.45|302.05|307.35|301.95|307.45|302.05|307.35|301.95|13
1643211570000|2022-01-26 15:39:30|307.36|301.96|307.19|301.79|307.36|301.96|307.19|301.79|22
1643211580000|2022-01-26 15:39:40|307.17|301.77|307|301.6|307.19|301.79|307|301.6|24
1643211590000|2022-01-26 15:39:50|306.98|301.58|307.06|301.66|307.06|301.66|306.95|301.55|17
1643211600000|2022-01-26 15:40:00|307.1|301.7|307.12|301.72|307.2|301.8|307.09|301.69|24
1643211610000|2022-01-26 15:40:10|307.13|301.73|307.08|301.68|307.17|301.77|307.08|301.68|19
1643211620000|2022-01-26 15:40:20|307.09|301.69|307.11|301.71|307.25|301.85|307.09|301.69|19
1643211630000|2022-01-26 15:40:30|307.16|301.76|307.14|301.74|307.16|301.76|307.05|301.65|18
1643211640000|2022-01-26 15:40:40|307.16|301.76|307.16|301.76|307.19|301.79|307.09|301.69|12
1643211650000|2022-01-26 15:40:50|307.17|301.77|307.04|301.64|307.17|301.77|307.04|301.64|11
1643211660000|2022-01-26 15:41:00|307.06|301.66|306.95|301.55|307.1|301.7|306.95|301.55|23
1643211670000|2022-01-26 15:41:10|306.99|301.59|307.03|301.63|307.08|301.68|306.95|301.55|21
1643211680000|2022-01-26 15:41:20|307.05|301.65|307.12|301.72|307.13|301.73|307.04|301.64|11
1643211690000|2022-01-26 15:41:30|307.1|301.7|307.09|301.69|307.1|301.7|307.08|301.68|3
1643211700000|2022-01-26 15:41:40|307.08|301.68|307.11|301.71|307.11|301.71|307.08|301.68|5
1643211710000|2022-01-26 15:41:50|307.12|301.72|307.25|301.85|307.32|301.92|307.12|301.72|17
1643211720000|2022-01-26 15:42:00|307.33|301.93|307.07|301.67|307.33|301.93|307.06|301.66|20
1643211730000|2022-01-26 15:42:10|307.1|301.7|307.1|301.7|307.1|301.7|306.94|301.54|13
1643211740000|2022-01-26 15:42:20|307.11|301.71|307.18|301.78|307.18|301.78|307.11|301.71|12
1643211750000|2022-01-26 15:42:30|307.17|301.77|307.11|301.71|307.19|301.79|307.06|301.66|15
1643211760000|2022-01-26 15:42:40|307.1|301.7|307.05|301.65|307.1|301.7|307.01|301.61|21
1643211770000|2022-01-26 15:42:50|307.04|301.64|307|301.6|307.06|301.66|306.99|301.59|10
1643211780000|2022-01-26 15:43:00|307.01|301.61|307.13|301.73|307.13|301.73|307.01|301.61|16
1643211790000|2022-01-26 15:43:10|307.14|301.74|307.14|301.74|307.18|301.78|307.1|301.7|16
1643211800000|2022-01-26 15:43:20|307.13|301.73|307.11|301.71|307.21|301.81|307.11|301.71|14
1643211810000|2022-01-26 15:43:30|307.1|301.7|307.02|301.62|307.11|301.71|306.95|301.55|18
1643211820000|2022-01-26 15:43:40|307|301.6|307.03|301.63|307.03|301.63|307|301.6|13
1643211830000|2022-01-26 15:43:50|307.02|301.62|306.93|301.53|307.02|301.62|306.92|301.52|13
1643211840000|2022-01-26 15:44:00|306.94|301.54|306.78|301.38|307|301.6|306.74|301.34|22
1643211850000|2022-01-26 15:44:10|306.79|301.39|306.7|301.3|306.81|301.41|306.69|301.29|21
1643211860000|2022-01-26 15:44:20|306.72|301.32|306.67|301.27|306.72|301.32|306.62|301.22|23
1643211870000|2022-01-26 15:44:30|306.66|301.26|306.66|301.26|306.76|301.36|306.64|301.24|12
1643211880000|2022-01-26 15:44:40|306.67|301.27|306.71|301.31|306.71|301.31|306.66|301.26|11
1643211890000|2022-01-26 15:44:50|306.7|301.3|306.56|301.16|306.72|301.32|306.42|301.02|17
1643211900000|2022-01-26 15:45:00|306.5|301.1|306.66|301.26|306.73|301.33|306.5|301.1|26
1643211910000|2022-01-26 15:45:10|306.6|301.2|306.61|301.21|306.62|301.22|306.6|301.2|10
1643211920000|2022-01-26 15:45:20|306.62|301.22|306.58|301.18|306.63|301.23|306.57|301.17|16
1643211930000|2022-01-26 15:45:30|306.59|301.19|306.69|301.29|306.69|301.29|306.58|301.18|13
1643211940000|2022-01-26 15:45:40|306.63|301.23|306.51|301.11|306.64|301.24|306.46|301.06|18
1643211950000|2022-01-26 15:45:50|306.52|301.12|306.54|301.14|306.57|301.17|306.49|301.09|18
1643211960000|2022-01-26 15:46:00|306.53|301.13|306.66|301.26|306.69|301.29|306.53|301.13|18
1643211970000|2022-01-26 15:46:10|306.65|301.25|306.72|301.32|306.73|301.33|306.65|301.25|7
1643211980000|2022-01-26 15:46:20|306.71|301.31|306.79|301.39|306.79|301.39|306.69|301.29|11
1643211990000|2022-01-26 15:46:30|306.78|301.38|306.51|301.11|306.82|301.42|306.46|301.06|23
1643212000000|2022-01-26 15:46:40|306.52|301.12|306.5|301.1|306.6|301.2|306.47|301.07|15
1643212010000|2022-01-26 15:46:50|306.54|301.14|306.53|301.13|306.57|301.17|306.52|301.12|14
1643212020000|2022-01-26 15:47:00|306.56|301.16|306.56|301.16|306.59|301.19|306.5|301.1|18
1643212030000|2022-01-26 15:47:10|306.52|301.12|306.53|301.13|306.63|301.23|306.52|301.12|19
1643212040000|2022-01-26 15:47:20|306.5|301.1|306.49|301.09|306.51|301.11|306.46|301.06|9
1643212050000|2022-01-26 15:47:30|306.5|301.1|306.49|301.09|306.52|301.12|306.48|301.08|15
1643212060000|2022-01-26 15:47:40|306.45|301.05|306.28|300.88|306.46|301.06|306.28|300.88|23
1643212070000|2022-01-26 15:47:50|306.27|300.87|305.99|300.59|306.27|300.87|305.98|300.58|21
1643212080000|2022-01-26 15:48:00|306|300.6|306.15|300.75|306.2|300.8|305.95|300.55|24
1643212090000|2022-01-26 15:48:10|306.16|300.76|306.04|300.64|306.19|300.79|305.96|300.56|18
1643212100000|2022-01-26 15:48:20|306.02|300.62|305.98|300.58|306.03|300.63|305.94|300.54|28
1643212110000|2022-01-26 15:48:30|306|300.6|305.97|300.57|306.09|300.69|305.96|300.56|22
1643212120000|2022-01-26 15:48:40|305.98|300.58|305.89|300.49|306.09|300.69|305.89|300.49|18
1643212130000|2022-01-26 15:48:50|305.88|300.48|305.98|300.58|306.01|300.61|305.88|300.48|24
1643212140000|2022-01-26 15:49:00|306.02|300.62|305.96|300.56|306.03|300.63|305.94|300.54|17
1643212150000|2022-01-26 15:49:10|305.97|300.57|305.78|300.38|305.98|300.58|305.78|300.38|16
1643212160000|2022-01-26 15:49:20|305.76|300.36|305.75|300.35|305.84|300.44|305.73|300.33|25
1643212170000|2022-01-26 15:49:30|305.74|300.34|305.45|300.05|305.74|300.34|305.45|300.05|22
1643212180000|2022-01-26 15:49:40|305.46|300.06|305.49|300.09|305.52|300.12|305.46|300.06|19
1643212190000|2022-01-26 15:49:50|305.48|300.08|305.47|300.07|305.5|300.1|305.46|300.06|20
1643212200000|2022-01-26 15:50:00|305.48|300.08|305.16|299.76|305.49|300.09|305.15|299.75|19
1643212210000|2022-01-26 15:50:10|305.2|299.8|305.37|299.97|305.48|300.08|305.11|299.71|28
1643212220000|2022-01-26 15:50:20|305.38|299.98|305.83|300.43|305.84|300.44|305.37|299.97|28
1643212230000|2022-01-26 15:50:30|305.9|300.5|305.91|300.51|306|300.6|305.8|300.4|22
1643212240000|2022-01-26 15:50:40|305.99|300.59|306.05|300.65|306.09|300.69|305.91|300.51|22
1643212250000|2022-01-26 15:50:50|306.04|300.64|305.94|300.54|306.05|300.65|305.92|300.52|14
1643212260000|2022-01-26 15:51:00|305.96|300.56|305.97|300.57|306.05|300.65|305.94|300.54|17
1643212270000|2022-01-26 15:51:10|305.96|300.56|305.94|300.54|306.05|300.65|305.93|300.53|22
1643212280000|2022-01-26 15:51:20|305.93|300.53|305.92|300.52|305.95|300.55|305.89|300.49|16
1643212290000|2022-01-26 15:51:30|305.89|300.49|305.89|300.49|305.93|300.53|305.87|300.47|13
1643212300000|2022-01-26 15:51:40|305.9|300.5|306.08|300.68|306.08|300.68|305.83|300.43|18
1643212310000|2022-01-26 15:51:50|306.07|300.67|306.06|300.66|306.09|300.69|306.01|300.61|23
1643212320000|2022-01-26 15:52:00|306.07|300.67|306.06|300.66|306.08|300.68|305.99|300.59|11
1643212330000|2022-01-26 15:52:10|306.05|300.65|306.03|300.63|306.07|300.67|305.95|300.55|19
1643212340000|2022-01-26 15:52:20|306.02|300.62|306.09|300.69|306.1|300.7|306.02|300.62|11
1643212350000|2022-01-26 15:52:30|306.1|300.7|306.1|300.7|306.14|300.74|306.09|300.69|15
1643212360000|2022-01-26 15:52:40|306.09|300.69|306.13|300.73|306.13|300.73|306.05|300.65|11
1643212370000|2022-01-26 15:52:50|306.12|300.72|306.07|300.67|306.12|300.72|306.04|300.64|22
1643212380000|2022-01-26 15:53:00|306.1|300.7|306.12|300.72|306.12|300.72|306.07|300.67|10
1643212390000|2022-01-26 15:53:10|306.16|300.76|306.16|300.76|306.16|300.76|306.14|300.74|6
1643212400000|2022-01-26 15:53:20|306.15|300.75|306.11|300.71|306.15|300.75|306.09|300.69|16
1643212410000|2022-01-26 15:53:30|306.1|300.7|306.11|300.71|306.12|300.72|306.09|300.69|5
1643212420000|2022-01-26 15:53:40|306.12|300.72|306.08|300.68|306.14|300.74|306.08|300.68|12
1643212430000|2022-01-26 15:53:50|306.09|300.69|306.2|300.8|306.2|300.8|306.02|300.62|30
1643212440000|2022-01-26 15:54:00|306.14|300.74|306.2|300.8|306.22|300.82|306.13|300.73|28
1643212450000|2022-01-26 15:54:10|306.23|300.83|306.29|300.89|306.33|300.93|306.23|300.83|15
1643212460000|2022-01-26 15:54:20|306.27|300.87|306.28|300.88|306.3|300.9|306.26|300.86|14
1643212470000|2022-01-26 15:54:30|306.27|300.87|306.28|300.88|306.3|300.9|306.24|300.84|14
1643212480000|2022-01-26 15:54:40|306.29|300.89|306.28|300.88|306.3|300.9|306.27|300.87|10
1643212490000|2022-01-26 15:54:50|306.27|300.87|306.27|300.87|306.28|300.88|306.24|300.84|17
1643212500000|2022-01-26 15:55:00|306.28|300.88|306.33|300.93|306.34|300.94|306.25|300.85|17
1643212510000|2022-01-26 15:55:10|306.28|300.88|306.15|300.75|306.33|300.93|306.15|300.75|22
1643212520000|2022-01-26 15:55:20|306.13|300.73|306.11|300.71|306.19|300.79|306.11|300.71|18
1643212530000|2022-01-26 15:55:30|306.13|300.73|306.03|300.63|306.14|300.74|306.03|300.63|11
1643212540000|2022-01-26 15:55:40|306.01|300.61|306.01|300.61|306.1|300.7|306|300.6|28
1643212550000|2022-01-26 15:55:50|306.02|300.62|306.14|300.74|306.14|300.74|306.02|300.62|24
1643212560000|2022-01-26 15:56:00|306.08|300.68|306.41|301.01|306.41|301.01|306.08|300.68|24
1643212570000|2022-01-26 15:56:10|306.42|301.02|306.52|301.12|306.57|301.17|306.42|301.02|19
1643212580000|2022-01-26 15:56:20|306.51|301.11|306.72|301.32|306.72|301.32|306.51|301.11|19
1643212590000|2022-01-26 15:56:30|306.71|301.31|306.62|301.22|306.76|301.36|306.62|301.22|19
1643212600000|2022-01-26 15:56:40|306.66|301.26|306.66|301.26|306.67|301.27|306.64|301.24|11
1643212610000|2022-01-26 15:56:50|306.67|301.27|306.69|301.29|306.69|301.29|306.61|301.21|13
1643212620000|2022-01-26 15:57:00|306.73|301.33|306.78|301.38|306.81|301.41|306.69|301.29|17
1643212630000|2022-01-26 15:57:10|306.81|301.41|306.96|301.56|306.96|301.56|306.81|301.41|21
1643212640000|2022-01-26 15:57:20|306.99|301.59|306.99|301.59|306.99|301.59|306.99|301.59|1
1643212650000|2022-01-26 15:57:30|306.98|301.58|306.97|301.57|306.99|301.59|306.97|301.57|7
1643212660000|2022-01-26 15:57:40|306.98|301.58|306.99|301.59|306.99|301.59|306.97|301.57|4
1643212670000|2022-01-26 15:57:50|307.03|301.63|306.95|301.55|307.03|301.63|306.91|301.51|17
1643212680000|2022-01-26 15:58:00|306.96|301.56|306.98|301.58|306.98|301.58|306.95|301.55|3
1643212690000|2022-01-26 15:58:10|307.01|301.61|307.02|301.62|307.02|301.62|307.01|301.61|2
1643212700000|2022-01-26 15:58:20|307.01|301.61|307.11|301.71|307.23|301.83|307.01|301.61|20
1643212710000|2022-01-26 15:58:30|307.15|301.75|307.19|301.79|307.26|301.86|307.11|301.71|16
1643212720000|2022-01-26 15:58:40|307.23|301.83|307.23|301.83|307.26|301.86|307.16|301.76|17
1643212730000|2022-01-26 15:58:50|307.26|301.86|307.3|301.9|307.38|301.98|307.26|301.86|19
1643212740000|2022-01-26 15:59:00|307.23|301.83|307.24|301.84|307.25|301.85|307.13|301.73|23
1643212750000|2022-01-26 15:59:10|307.27|301.87|307.37|301.97|307.38|301.98|307.27|301.87|18
1643212760000|2022-01-26 15:59:20|307.38|301.98|307.35|301.95|307.38|301.98|307.35|301.95|10
1643212770000|2022-01-26 15:59:30|307.36|301.96|307.28|301.88|307.36|301.96|307.28|301.88|7
1643212780000|2022-01-26 15:59:40|307.25|301.85|307.29|301.89|307.29|301.89|307.17|301.77|15
1643212790000|2022-01-26 15:59:50|307.3|301.9|307.19|301.79|307.3|301.9|307.19|301.79|9
1643212800000|2022-01-26 16:00:00|307.23|301.83|307.18|301.78|307.23|301.83|307.11|301.71|14
1643212810000|2022-01-26 16:00:10|307.17|301.77|307.25|301.85|307.28|301.88|307.17|301.77|14
1643212820000|2022-01-26 16:00:20|307.21|301.81|307.05|301.65|307.21|301.81|307.04|301.64|21
1643212830000|2022-01-26 16:00:30|307.03|301.63|307.01|301.61|307.06|301.66|307.01|301.61|15
1643212840000|2022-01-26 16:00:40|306.97|301.57|307.06|301.66|307.06|301.66|306.97|301.57|14
1643212850000|2022-01-26 16:00:50|307.05|301.65|307.18|301.78|307.22|301.82|307.05|301.65|16
1643212860000|2022-01-26 16:01:00|307.23|301.83|306.97|301.57|307.23|301.83|306.95|301.55|25
1643212870000|2022-01-26 16:01:10|306.98|301.58|307.05|301.65|307.14|301.74|306.98|301.58|21
1643212880000|2022-01-26 16:01:20|307.06|301.66|307.04|301.64|307.06|301.66|307.03|301.63|14
1643212890000|2022-01-26 16:01:30|307.06|301.66|306.99|301.59|307.06|301.66|306.98|301.58|11
1643212900000|2022-01-26 16:01:40|307.03|301.63|306.97|301.57|307.1|301.7|306.97|301.57|17
1643212910000|2022-01-26 16:01:50|306.99|301.59|306.98|301.58|307|301.6|306.96|301.56|14
1643212920000|2022-01-26 16:02:00|306.99|301.59|307.04|301.64|307.08|301.68|306.99|301.59|17
1643212930000|2022-01-26 16:02:10|307.05|301.65|307.26|301.86|307.26|301.86|307.05|301.65|20
1643212940000|2022-01-26 16:02:20|307.27|301.87|307.41|302.01|307.43|302.03|307.27|301.87|18
1643212950000|2022-01-26 16:02:30|307.4|302|307.39|301.99|307.41|302.01|307.38|301.98|10
1643212960000|2022-01-26 16:02:40|307.38|301.98|307.27|301.87|307.39|301.99|307.19|301.79|13
1643212970000|2022-01-26 16:02:50|307.23|301.83|307.2|301.8|307.31|301.91|307.19|301.79|16
1643212980000|2022-01-26 16:03:00|307.21|301.81|307.15|301.75|307.23|301.83|307.11|301.71|23
1643212990000|2022-01-26 16:03:10|307.14|301.74|306.85|301.45|307.14|301.74|306.8|301.4|21
1643213000000|2022-01-26 16:03:20|306.88|301.48|306.86|301.46|306.88|301.48|306.81|301.41|13
1643213010000|2022-01-26 16:03:30|306.85|301.45|306.71|301.31|306.86|301.46|306.69|301.29|19
1643213020000|2022-01-26 16:03:40|306.7|301.3|306.76|301.36|306.82|301.42|306.7|301.3|10
1643213030000|2022-01-26 16:03:50|306.75|301.35|306.73|301.33|306.79|301.39|306.73|301.33|13
1643213040000|2022-01-26 16:04:00|306.71|301.31|306.74|301.34|306.74|301.34|306.7|301.3|11
1643213050000|2022-01-26 16:04:10|306.75|301.35|306.87|301.47|306.87|301.47|306.72|301.32|18
1643213060000|2022-01-26 16:04:20|306.88|301.48|306.99|301.59|307.02|301.62|306.78|301.38|24
1643213070000|2022-01-26 16:04:30|307.02|301.62|306.84|301.44|307.08|301.68|306.83|301.43|28
1643213080000|2022-01-26 16:04:40|306.83|301.43|306.89|301.49|306.93|301.53|306.8|301.4|18
1643213090000|2022-01-26 16:04:50|306.81|301.41|306.91|301.51|306.91|301.51|306.79|301.39|18
1643213100000|2022-01-26 16:05:00|306.87|301.47|306.89|301.49|306.95|301.55|306.87|301.47|17
1643213110000|2022-01-26 16:05:10|306.91|301.51|307.04|301.64|307.08|301.68|306.91|301.51|21
1643213120000|2022-01-26 16:05:20|307.05|301.65|307.05|301.65|307.16|301.76|307.05|301.65|18
1643213130000|2022-01-26 16:05:30|307.06|301.66|307.11|301.71|307.15|301.75|307.06|301.66|10
1643213140000|2022-01-26 16:05:40|307.1|301.7|307.21|301.81|307.21|301.81|307.1|301.7|10
1643213150000|2022-01-26 16:05:50|307.22|301.82|307.24|301.84|307.25|301.85|307.22|301.82|7
1643213160000|2022-01-26 16:06:00|307.25|301.85|307.24|301.84|307.25|301.85|307.24|301.84|2
1643213180000|2022-01-26 16:06:20|307.22|301.82|307.23|301.83|307.25|301.85|307.18|301.78|12
1643213190000|2022-01-26 16:06:30|307.24|301.84|307.55|302.15|307.55|302.15|307.22|301.82|27
1643213200000|2022-01-26 16:06:40|307.57|302.17|307.81|302.41|307.87|302.47|307.57|302.17|32
1643213210000|2022-01-26 16:06:50|307.82|302.42|307.92|302.52|307.92|302.52|307.79|302.39|18
1643213220000|2022-01-26 16:07:00|307.91|302.51|307.83|302.43|307.94|302.54|307.83|302.43|21
1643213230000|2022-01-26 16:07:10|307.82|302.42|307.7|302.3|307.85|302.45|307.67|302.27|22
1643213240000|2022-01-26 16:07:20|307.72|302.32|307.8|302.4|307.81|302.41|307.72|302.32|15
1643213250000|2022-01-26 16:07:30|307.81|302.41|307.91|302.51|307.91|302.51|307.78|302.38|18
1643213260000|2022-01-26 16:07:40|307.9|302.5|307.97|302.57|308|302.6|307.9|302.5|23
1643213270000|2022-01-26 16:07:50|307.96|302.56|307.98|302.58|307.99|302.59|307.82|302.42|25
1643213280000|2022-01-26 16:08:00|307.95|302.55|308|302.6|308.03|302.63|307.93|302.53|25
1643213290000|2022-01-26 16:08:10|308.02|302.62|307.94|302.54|308.02|302.62|307.93|302.53|22
1643213300000|2022-01-26 16:08:20|307.93|302.53|307.75|302.35|307.93|302.53|307.72|302.32|23
1643213310000|2022-01-26 16:08:30|307.73|302.33|307.7|302.3|307.75|302.35|307.69|302.29|18
1643213320000|2022-01-26 16:08:40|307.75|302.35|307.85|302.45|307.88|302.48|307.75|302.35|15
1643213330000|2022-01-26 16:08:50|307.86|302.46|307.9|302.5|307.91|302.51|307.86|302.46|11
1643213340000|2022-01-26 16:09:00|307.91|302.51|308.03|302.63|308.03|302.63|307.91|302.51|13
1643213350000|2022-01-26 16:09:10|308.02|302.62|307.97|302.57|308.02|302.62|307.96|302.56|11
1643213360000|2022-01-26 16:09:20|307.96|302.56|307.87|302.47|307.96|302.56|307.85|302.45|17
1643213370000|2022-01-26 16:09:30|307.88|302.48|307.84|302.44|307.88|302.48|307.83|302.43|14
1643213380000|2022-01-26 16:09:40|307.85|302.45|307.84|302.44|307.87|302.47|307.84|302.44|5
1643213390000|2022-01-26 16:09:50|307.85|302.45|307.85|302.45|307.87|302.47|307.84|302.44|7
1643213400000|2022-01-26 16:10:00|307.88|302.48|307.93|302.53|308.01|302.61|307.88|302.48|13
1643213410000|2022-01-26 16:10:10|307.94|302.54|308|302.6|308.01|302.61|307.93|302.53|11
1643213420000|2022-01-26 16:10:20|308.01|302.61|307.84|302.44|308.01|302.61|307.84|302.44|11
1643213430000|2022-01-26 16:10:30|307.85|302.45|307.88|302.48|307.9|302.5|307.85|302.45|13
1643213440000|2022-01-26 16:10:40|307.87|302.47|307.94|302.54|307.94|302.54|307.87|302.47|12
1643213450000|2022-01-26 16:10:50|307.93|302.53|307.9|302.5|307.93|302.53|307.85|302.45|10
1643213460000|2022-01-26 16:11:00|307.91|302.51|307.85|302.45|307.91|302.51|307.81|302.41|14
1643213470000|2022-01-26 16:11:10|307.86|302.46|307.95|302.55|307.95|302.55|307.77|302.37|23
1643213480000|2022-01-26 16:11:20|307.93|302.53|307.98|302.58|307.99|302.59|307.92|302.52|10
1643213490000|2022-01-26 16:11:30|307.99|302.59|308.01|302.61|308.02|302.62|307.99|302.59|7
1643213500000|2022-01-26 16:11:40|308.02|302.62|308.02|302.62|308.02|302.62|308.01|302.61|3
1643213510000|2022-01-26 16:11:50|308.07|302.67|308.05|302.65|308.07|302.67|308|302.6|11
1643213520000|2022-01-26 16:12:00|308.01|302.61|308.15|302.75|308.15|302.75|308|302.6|21
1643213530000|2022-01-26 16:12:10|308.17|302.77|308.17|302.77|308.33|302.93|308.16|302.76|29
1643213540000|2022-01-26 16:12:20|308.2|302.8|307.97|302.57|308.2|302.8|307.94|302.54|18
1643213550000|2022-01-26 16:12:30|307.98|302.58|308.02|302.62|308.05|302.65|307.98|302.58|12
1643213560000|2022-01-26 16:12:40|308.03|302.63|308.05|302.65|308.06|302.66|308.03|302.63|11
1643213570000|2022-01-26 16:12:50|308.06|302.66|308.07|302.67|308.08|302.68|308.05|302.65|10
1643213580000|2022-01-26 16:13:00|308.08|302.68|308.1|302.7|308.1|302.7|308.06|302.66|13
1643213590000|2022-01-26 16:13:10|308.08|302.68|308.04|302.64|308.08|302.68|308.04|302.64|6
1643213600000|2022-01-26 16:13:20|308.03|302.63|308.07|302.67|308.07|302.67|308.03|302.63|4
1643213610000|2022-01-26 16:13:30|308.08|302.68|308.08|302.68|308.08|302.68|308.07|302.67|5
1643213620000|2022-01-26 16:13:40|308.07|302.67|308.04|302.64|308.07|302.67|308.04|302.64|8
1643213630000|2022-01-26 16:13:50|308.03|302.63|308.06|302.66|308.06|302.66|308.02|302.62|7
1643213640000|2022-01-26 16:14:00|308.07|302.67|308.07|302.67|308.11|302.71|308.03|302.63|15
1643213650000|2022-01-26 16:14:10|308.08|302.68|308.06|302.66|308.1|302.7|308.06|302.66|15
1643213660000|2022-01-26 16:14:20|308.05|302.65|308.11|302.71|308.11|302.71|308.05|302.65|15
1643213670000|2022-01-26 16:14:30|308.1|302.7|308.12|302.72|308.12|302.72|308.1|302.7|3
1643213680000|2022-01-26 16:14:40|308.13|302.73|308.17|302.77|308.25|302.85|308.13|302.73|23
1643213690000|2022-01-26 16:14:50|308.19|302.79|308.2|302.8|308.21|302.81|308.18|302.78|11
1643213700000|2022-01-26 16:15:00|308.19|302.79|308.18|302.78|308.22|302.82|308.18|302.78|10
1643213710000|2022-01-26 16:15:10|308.17|302.77|308.14|302.74|308.18|302.78|308.13|302.73|19
1643213720000|2022-01-26 16:15:20|308.15|302.75|308.13|302.73|308.15|302.75|308.13|302.73|7
1643213730000|2022-01-26 16:15:30|308.12|302.72|307.9|302.5|308.12|302.72|307.87|302.47|14
1643213740000|2022-01-26 16:15:40|307.86|302.46|307.88|302.48|307.88|302.48|307.78|302.38|21
1643213750000|2022-01-26 16:15:50|307.86|302.46|307.83|302.43|307.86|302.46|307.83|302.43|9
1643213760000|2022-01-26 16:16:00|307.84|302.44|307.91|302.51|307.91|302.51|307.82|302.42|13
1643213770000|2022-01-26 16:16:10|307.92|302.52|308.11|302.71|308.11|302.71|307.91|302.51|20
1643213780000|2022-01-26 16:16:20|308.09|302.69|308.21|302.81|308.22|302.82|308.09|302.69|13
1643213790000|2022-01-26 16:16:30|308.2|302.8|308.2|302.8|308.21|302.81|308.2|302.8|3
1643213800000|2022-01-26 16:16:40|308.19|302.79|308.17|302.77|308.19|302.79|308.17|302.77|5
1643213810000|2022-01-26 16:16:50|308.18|302.78|308.09|302.69|308.18|302.78|308.05|302.65|11
1643213820000|2022-01-26 16:17:00|308.05|302.65|307.98|302.58|308.15|302.75|307.96|302.56|24
1643213830000|2022-01-26 16:17:10|307.95|302.55|307.77|302.37|308.01|302.61|307.77|302.37|19
1643213840000|2022-01-26 16:17:20|307.76|302.36|307.61|302.21|307.78|302.38|307.6|302.2|15
1643213850000|2022-01-26 16:17:30|307.64|302.24|307.67|302.27|307.7|302.3|307.64|302.24|17
1643213860000|2022-01-26 16:17:40|307.63|302.23|307.69|302.29|307.69|302.29|307.63|302.23|10
1643213870000|2022-01-26 16:17:50|307.67|302.27|307.48|302.08|307.67|302.27|307.43|302.03|16
1643213880000|2022-01-26 16:18:00|307.5|302.1|307.47|302.07|307.5|302.1|307.46|302.06|4
1643213890000|2022-01-26 16:18:10|307.51|302.11|307.69|302.29|307.69|302.29|307.51|302.11|18
1643213900000|2022-01-26 16:18:20|307.72|302.32|307.7|302.3|307.83|302.43|307.69|302.29|19
1643213910000|2022-01-26 16:18:30|307.68|302.28|307.58|302.18|307.7|302.3|307.57|302.17|27
1643213920000|2022-01-26 16:18:40|307.61|302.21|307.68|302.28|307.68|302.28|307.59|302.19|16
1643213930000|2022-01-26 16:18:50|307.67|302.27|307.64|302.24|307.7|302.3|307.63|302.23|13
1643213940000|2022-01-26 16:19:00|307.66|302.26|307.53|302.13|307.67|302.27|307.53|302.13|22
1643213950000|2022-01-26 16:19:10|307.59|302.19|307.47|302.07|307.61|302.21|307.4|302|26
1643213960000|2022-01-26 16:19:20|307.49|302.09|307.49|302.09|307.49|302.09|307.47|302.07|16
1643213970000|2022-01-26 16:19:30|307.48|302.08|307.5|302.1|307.52|302.12|307.47|302.07|16
1643213980000|2022-01-26 16:19:40|307.49|302.09|307.52|302.12|307.6|302.2|307.46|302.06|24
1643213990000|2022-01-26 16:19:50|307.5|302.1|307.52|302.12|307.54|302.14|307.47|302.07|10
1643214000000|2022-01-26 16:20:00|307.53|302.13|307.63|302.23|307.65|302.25|307.5|302.1|16
1643214010000|2022-01-26 16:20:10|307.65|302.25|307.62|302.22|307.65|302.25|307.62|302.22|4
1643214020000|2022-01-26 16:20:20|307.61|302.21|307.64|302.24|307.64|302.24|307.6|302.2|8
1643214030000|2022-01-26 16:20:30|307.63|302.23|307.64|302.24|307.64|302.24|307.63|302.23|2
1643214040000|2022-01-26 16:20:40|307.63|302.23|307.36|301.96|307.63|302.23|307.36|301.96|18
1643214050000|2022-01-26 16:20:50|307.37|301.97|307.4|302|307.4|302|307.36|301.96|5
1643214060000|2022-01-26 16:21:00|307.41|302.01|307.51|302.11|307.61|302.21|307.4|302|15
1643214070000|2022-01-26 16:21:10|307.52|302.12|307.48|302.08|307.52|302.12|307.46|302.06|6
1643214080000|2022-01-26 16:21:20|307.5|302.1|307.48|302.08|307.5|302.1|307.48|302.08|4
1643214090000|2022-01-26 16:21:30|307.5|302.1|307.56|302.16|307.63|302.23|307.48|302.08|21
1643214100000|2022-01-26 16:21:40|307.58|302.18|307.4|302|307.58|302.18|307.38|301.98|21
1643214110000|2022-01-26 16:21:50|307.39|301.99|307.49|302.09|307.5|302.1|307.35|301.95|14
1643214120000|2022-01-26 16:22:00|307.5|302.1|307.53|302.13|307.53|302.13|307.5|302.1|4
1643214130000|2022-01-26 16:22:10|307.52|302.12|307.71|302.31|307.71|302.31|307.51|302.11|14
1643214140000|2022-01-26 16:22:20|307.76|302.36|307.7|302.3|307.79|302.39|307.68|302.28|24
1643214150000|2022-01-26 16:22:30|307.71|302.31|307.74|302.34|307.74|302.34|307.69|302.29|8
1643214160000|2022-01-26 16:22:40|307.7|302.3|307.7|302.3|307.7|302.3|307.68|302.28|5
1643214170000|2022-01-26 16:22:50|307.74|302.34|307.85|302.45|307.85|302.45|307.67|302.27|20
1643214180000|2022-01-26 16:23:00|307.8|302.4|307.85|302.45|307.85|302.45|307.8|302.4|2
1643214190000|2022-01-26 16:23:10|307.84|302.44|307.71|302.31|307.84|302.44|307.68|302.28|15
1643214200000|2022-01-26 16:23:20|307.7|302.3|307.67|302.27|307.7|302.3|307.67|302.27|8
1643214210000|2022-01-26 16:23:30|307.68|302.28|307.69|302.29|307.71|302.31|307.68|302.28|6
1643214220000|2022-01-26 16:23:40|307.71|302.31|307.86|302.46|307.89|302.49|307.71|302.31|19
1643214230000|2022-01-26 16:23:50|307.88|302.48|307.96|302.56|307.96|302.56|307.86|302.46|6
1643214240000|2022-01-26 16:24:00|307.95|302.55|307.78|302.38|307.95|302.55|307.78|302.38|16
1643214250000|2022-01-26 16:24:10|307.77|302.37|307.69|302.29|307.77|302.37|307.6|302.2|24
1643214260000|2022-01-26 16:24:20|307.68|302.28|307.6|302.2|307.7|302.3|307.6|302.2|12
1643214270000|2022-01-26 16:24:30|307.63|302.23|307.6|302.2|307.67|302.27|307.6|302.2|8
1643214280000|2022-01-26 16:24:40|307.62|302.22|307.63|302.23|307.63|302.23|307.62|302.22|2
1643214290000|2022-01-26 16:24:50|307.61|302.21|307.61|302.21|307.61|302.21|307.61|302.21|1
1643214300000|2022-01-26 16:25:00|307.62|302.22|307.59|302.19|307.66|302.26|307.59|302.19|14
1643214310000|2022-01-26 16:25:10|307.6|302.2|307.64|302.24|307.66|302.26|307.6|302.2|13
1643214320000|2022-01-26 16:25:20|307.67|302.27|307.69|302.29|307.7|302.3|307.67|302.27|7
1643214330000|2022-01-26 16:25:30|307.7|302.3|307.76|302.36|307.79|302.39|307.7|302.3|8
1643214340000|2022-01-26 16:25:40|307.77|302.37|307.71|302.31|307.77|302.37|307.71|302.31|13
1643214350000|2022-01-26 16:25:50|307.72|302.32|307.74|302.34|307.76|302.36|307.71|302.31|5
1643214360000|2022-01-26 16:26:00|307.73|302.33|307.81|302.41|307.85|302.45|307.73|302.33|11
1643214370000|2022-01-26 16:26:10|307.8|302.4|307.89|302.49|307.89|302.49|307.8|302.4|13
1643214380000|2022-01-26 16:26:20|307.91|302.51|307.92|302.52|307.95|302.55|307.88|302.48|14
1643214390000|2022-01-26 16:26:30|307.9|302.5|307.91|302.51|307.91|302.51|307.9|302.5|2
1643214400000|2022-01-26 16:26:40|307.92|302.52|307.93|302.53|307.93|302.53|307.91|302.51|4
1643214410000|2022-01-26 16:26:50|307.92|302.52|307.92|302.52|307.93|302.53|307.92|302.52|3
1643214420000|2022-01-26 16:27:00|307.9|302.5|308.06|302.66|308.06|302.66|307.9|302.5|10
1643214430000|2022-01-26 16:27:10|308.07|302.67|307.98|302.58|308.07|302.67|307.95|302.55|15
1643214440000|2022-01-26 16:27:20|308|302.6|307.98|302.58|308.01|302.61|307.98|302.58|7
1643214450000|2022-01-26 16:27:30|307.97|302.57|308.11|302.71|308.11|302.71|307.97|302.57|16
1643214460000|2022-01-26 16:27:40|308.1|302.7|308.09|302.69|308.14|302.74|308.07|302.67|8
1643214470000|2022-01-26 16:27:50|308.08|302.68|308.08|302.68|308.09|302.69|308.08|302.68|5
1643214480000|2022-01-26 16:28:00|308.09|302.69|308.17|302.77|308.19|302.79|308.09|302.69|8
1643214490000|2022-01-26 16:28:10|308.18|302.78|308.53|303.13|308.53|303.13|308.18|302.78|12
1643214500000|2022-01-26 16:28:20|308.6|303.2|308.51|303.11|308.6|303.2|308.48|303.08|22
1643214510000|2022-01-26 16:28:30|308.5|303.1|308.38|302.98|308.52|303.12|308.37|302.97|17
1643214520000|2022-01-26 16:28:40|308.41|303.01|308.44|303.04|308.44|303.04|308.41|303.01|7
1643214530000|2022-01-26 16:28:50|308.45|303.05|308.38|302.98|308.45|303.05|308.38|302.98|7
1643214540000|2022-01-26 16:29:00|308.39|302.99|308.42|303.02|308.43|303.03|308.35|302.95|10
1643214550000|2022-01-26 16:29:10|308.4|303|308.34|302.94|308.41|303.01|308.3|302.9|20
1643214560000|2022-01-26 16:29:20|308.35|302.95|308.18|302.78|308.35|302.95|308.15|302.75|24
1643214570000|2022-01-26 16:29:30|308.2|302.8|308.18|302.78|308.23|302.83|308.1|302.7|14
1643214580000|2022-01-26 16:29:40|308.19|302.79|308.14|302.74|308.24|302.84|308.14|302.74|13
1643214590000|2022-01-26 16:29:50|308.15|302.75|308.15|302.75|308.18|302.78|308.15|302.75|5
1643214600000|2022-01-26 16:30:00|308.16|302.76|308.33|302.93|308.34|302.94|308.16|302.76|18
1643214610000|2022-01-26 16:30:10|308.34|302.94|308.4|303|308.4|303|308.31|302.91|15
1643214620000|2022-01-26 16:30:20|308.41|303.01|308.39|302.99|308.43|303.03|308.37|302.97|10
1643214630000|2022-01-26 16:30:30|308.38|302.98|308.41|303.01|308.42|303.02|308.38|302.98|5
1643214640000|2022-01-26 16:30:40|308.42|303.02|308.45|303.05|308.45|303.05|308.42|303.02|2
1643214650000|2022-01-26 16:30:50|308.42|303.02|308.45|303.05|308.45|303.05|308.42|303.02|2
1643214660000|2022-01-26 16:31:00|308.49|303.09|308.51|303.11|308.51|303.11|308.49|303.09|3
1643214670000|2022-01-26 16:31:10|308.53|303.13|308.53|303.13|308.53|303.13|308.51|303.11|4
1643214690000|2022-01-26 16:31:30|308.51|303.11|308.48|303.08|308.53|303.13|308.48|303.08|10
1643214700000|2022-01-26 16:31:40|308.46|303.06|308.57|303.17|308.57|303.17|308.45|303.05|14
1643214710000|2022-01-26 16:31:50|308.56|303.16|308.44|303.04|308.56|303.16|308.44|303.04|16
1643214720000|2022-01-26 16:32:00|308.43|303.03|308.32|302.92|308.44|303.04|308.29|302.89|18
1643214730000|2022-01-26 16:32:10|308.31|302.91|308.27|302.87|308.36|302.96|308.26|302.86|12
1643214740000|2022-01-26 16:32:20|308.25|302.85|308.25|302.85|308.3|302.9|308.21|302.81|13
1643214750000|2022-01-26 16:32:30|308.26|302.86|308.4|303|308.4|303|308.26|302.86|11
1643214760000|2022-01-26 16:32:40|308.41|303.01|308.36|302.96|308.41|303.01|308.36|302.96|10
1643214770000|2022-01-26 16:32:50|308.35|302.95|308.4|303|308.4|303|308.35|302.95|8
1643214780000|2022-01-26 16:33:00|308.41|303.01|308.3|302.9|308.41|303.01|308.23|302.83|13
1643214790000|2022-01-26 16:33:10|308.29|302.89|308.31|302.91|308.32|302.92|308.29|302.89|7
1643214800000|2022-01-26 16:33:20|308.3|302.9|308.26|302.86|308.3|302.9|308.24|302.84|8
1643214810000|2022-01-26 16:33:30|308.25|302.85|308.22|302.82|308.25|302.85|308.2|302.8|6
1643214820000|2022-01-26 16:33:40|308.2|302.8|308.22|302.82|308.22|302.82|308.16|302.76|6
1643214830000|2022-01-26 16:33:50|308.23|302.83|307.94|302.54|308.23|302.83|307.94|302.54|10
1643214840000|2022-01-26 16:34:00|307.97|302.57|307.75|302.35|307.97|302.57|307.72|302.32|20
1643214850000|2022-01-26 16:34:10|307.74|302.34|307.63|302.23|307.74|302.34|307.58|302.18|26
1643214860000|2022-01-26 16:34:20|307.62|302.22|307.55|302.15|307.65|302.25|307.46|302.06|22
1643214870000|2022-01-26 16:34:30|307.57|302.17|307.65|302.25|307.65|302.25|307.56|302.16|14
1643214880000|2022-01-26 16:34:40|307.66|302.26|307.61|302.21|307.71|302.31|307.61|302.21|14
1643214890000|2022-01-26 16:34:50|307.63|302.23|307.58|302.18|307.66|302.26|307.58|302.18|13
1643214900000|2022-01-26 16:35:00|307.56|302.16|307.62|302.22|307.62|302.22|307.49|302.09|16
1643214910000|2022-01-26 16:35:10|307.57|302.17|307.56|302.16|307.62|302.22|307.44|302.04|19
1643214920000|2022-01-26 16:35:20|307.6|302.2|307.58|302.18|307.63|302.23|307.55|302.15|11
1643214930000|2022-01-26 16:35:30|307.63|302.23|307.59|302.19|307.75|302.35|307.58|302.18|16
1643214940000|2022-01-26 16:35:40|307.58|302.18|307.61|302.21|307.62|302.22|307.58|302.18|12
1643214950000|2022-01-26 16:35:50|307.6|302.2|307.62|302.22|307.62|302.22|307.6|302.2|11
1643214960000|2022-01-26 16:36:00|307.61|302.21|307.64|302.24|307.64|302.24|307.6|302.2|16
1643214970000|2022-01-26 16:36:10|307.63|302.23|307.65|302.25|307.75|302.35|307.61|302.21|20
1643214980000|2022-01-26 16:36:20|307.64|302.24|307.48|302.08|307.64|302.24|307.48|302.08|14
1643214990000|2022-01-26 16:36:30|307.47|302.07|307.52|302.12|307.52|302.12|307.43|302.03|22
1643215000000|2022-01-26 16:36:40|307.5|302.1|307.39|301.99|307.5|302.1|307.39|301.99|14
1643215010000|2022-01-26 16:36:50|307.38|301.98|307.35|301.95|307.39|301.99|307.3|301.9|14
1643215020000|2022-01-26 16:37:00|307.33|301.93|307.32|301.92|307.37|301.97|307.3|301.9|14
1643215030000|2022-01-26 16:37:10|307.33|301.93|307.26|301.86|307.36|301.96|307.26|301.86|13
1643215040000|2022-01-26 16:37:20|307.27|301.87|307.26|301.86|307.27|301.87|307.26|301.86|2
1643215050000|2022-01-26 16:37:30|307.27|301.87|307.11|301.71|307.27|301.87|307.11|301.71|9
1643215060000|2022-01-26 16:37:40|307.1|301.7|307.02|301.62|307.12|301.72|306.93|301.53|26
1643215070000|2022-01-26 16:37:50|307.01|301.61|307.15|301.75|307.15|301.75|307.01|301.61|19
1643215080000|2022-01-26 16:38:00|307.11|301.71|307.06|301.66|307.13|301.73|307|301.6|19
1643215090000|2022-01-26 16:38:10|307.01|301.61|306.86|301.46|307.02|301.62|306.86|301.46|14
1643215100000|2022-01-26 16:38:20|306.91|301.51|306.98|301.58|306.98|301.58|306.84|301.44|13
1643215110000|2022-01-26 16:38:30|306.99|301.59|306.98|301.58|306.99|301.59|306.95|301.55|13
1643215120000|2022-01-26 16:38:40|306.99|301.59|306.99|301.59|307.01|301.61|306.99|301.59|3
1643215130000|2022-01-26 16:38:50|307.02|301.62|307.01|301.61|307.02|301.62|306.98|301.58|7
1643215140000|2022-01-26 16:39:00|307|301.6|307.1|301.7|307.14|301.74|307|301.6|15
1643215150000|2022-01-26 16:39:10|307.11|301.71|307.17|301.77|307.18|301.78|307.11|301.71|12
1643215160000|2022-01-26 16:39:20|307.19|301.79|307.39|301.99|307.44|302.04|307.19|301.79|22
1643215170000|2022-01-26 16:39:30|307.4|302|307.4|302|307.43|302.03|307.38|301.98|19
1643215180000|2022-01-26 16:39:40|307.43|302.03|307.43|302.03|307.44|302.04|307.38|301.98|13
1643215190000|2022-01-26 16:39:50|307.42|302.02|307.4|302|307.43|302.03|307.37|301.97|10
1643215200000|2022-01-26 16:40:00|307.39|301.99|307.22|301.82|307.39|301.99|307.22|301.82|7
1643215210000|2022-01-26 16:40:10|307.29|301.89|307.26|301.86|307.29|301.89|307.21|301.81|15
1643215220000|2022-01-26 16:40:20|307.27|301.87|307.4|302|307.41|302.01|307.27|301.87|12
1643215230000|2022-01-26 16:40:30|307.39|301.99|307.46|302.06|307.48|302.08|307.31|301.91|19
1643215240000|2022-01-26 16:40:40|307.47|302.07|307.55|302.15|307.55|302.15|307.47|302.07|18
1643215250000|2022-01-26 16:40:50|307.53|302.13|307.49|302.09|307.53|302.13|307.46|302.06|16
1643215260000|2022-01-26 16:41:00|307.5|302.1|307.57|302.17|307.57|302.17|307.5|302.1|15
1643215270000|2022-01-26 16:41:10|307.58|302.18|307.84|302.44|307.85|302.45|307.58|302.18|18
1643215280000|2022-01-26 16:41:20|307.83|302.43|307.86|302.46|307.87|302.47|307.8|302.4|25
1643215290000|2022-01-26 16:41:30|307.85|302.45|307.78|302.38|307.88|302.48|307.78|302.38|11
1643215300000|2022-01-26 16:41:40|307.79|302.39|307.57|302.17|307.85|302.45|307.56|302.16|15
1643215310000|2022-01-26 16:41:50|307.55|302.15|307.64|302.24|307.69|302.29|307.55|302.15|14
1643215320000|2022-01-26 16:42:00|307.63|302.23|307.63|302.23|307.63|302.23|307.54|302.14|9
1643215330000|2022-01-26 16:42:10|307.64|302.24|307.64|302.24|307.67|302.27|307.63|302.23|7
1643215340000|2022-01-26 16:42:20|307.63|302.23|307.67|302.27|307.68|302.28|307.62|302.22|9
1643215350000|2022-01-26 16:42:30|307.68|302.28|307.64|302.24|307.68|302.28|307.64|302.24|11
1643215360000|2022-01-26 16:42:40|307.65|302.25|307.5|302.1|307.65|302.25|307.5|302.1|11
1643215370000|2022-01-26 16:42:50|307.49|302.09|307.61|302.21|307.61|302.21|307.45|302.05|16
1643215380000|2022-01-26 16:43:00|307.6|302.2|307.62|302.22|307.66|302.26|307.6|302.2|15
1643215390000|2022-01-26 16:43:10|307.66|302.26|307.63|302.23|307.66|302.26|307.62|302.22|3
1643215400000|2022-01-26 16:43:20|307.62|302.22|307.63|302.23|307.64|302.24|307.62|302.22|8
1643215410000|2022-01-26 16:43:30|307.64|302.24|307.63|302.23|307.64|302.24|307.62|302.22|6
1643215420000|2022-01-26 16:43:40|307.64|302.24|307.63|302.23|307.68|302.28|307.6|302.2|17
1643215430000|2022-01-26 16:43:50|307.64|302.24|307.69|302.29|307.81|302.41|307.63|302.23|23
1643215440000|2022-01-26 16:44:00|307.67|302.27|307.62|302.22|307.67|302.27|307.61|302.21|12
1643215450000|2022-01-26 16:44:10|307.61|302.21|307.48|302.08|307.61|302.21|307.44|302.04|17
1643215460000|2022-01-26 16:44:20|307.43|302.03|307.38|301.98|307.48|302.08|307.32|301.92|20
1643215470000|2022-01-26 16:44:30|307.39|301.99|307.42|302.02|307.42|302.02|307.39|301.99|6
1643215490000|2022-01-26 16:44:50|307.43|302.03|307.4|302|307.43|302.03|307.4|302|4
1643215500000|2022-01-26 16:45:00|307.39|301.99|307.62|302.22|307.69|302.29|307.39|301.99|16
1643215510000|2022-01-26 16:45:10|307.63|302.23|307.61|302.21|307.64|302.24|307.61|302.21|7
1643215520000|2022-01-26 16:45:20|307.62|302.22|307.43|302.03|307.64|302.24|307.43|302.03|10
1643215530000|2022-01-26 16:45:30|307.46|302.06|307.46|302.06|307.49|302.09|307.38|301.98|22
1643215540000|2022-01-26 16:45:40|307.45|302.05|307.46|302.06|307.47|302.07|307.45|302.05|6
1643215550000|2022-01-26 16:45:50|307.47|302.07|307.51|302.11|307.51|302.11|307.45|302.05|15
1643215560000|2022-01-26 16:46:00|307.5|302.1|307.48|302.08|307.5|302.1|307.44|302.04|13
1643215570000|2022-01-26 16:46:10|307.46|302.06|307.52|302.12|307.53|302.13|307.44|302.04|16
1643215580000|2022-01-26 16:46:20|307.53|302.13|307.71|302.31|307.72|302.32|307.52|302.12|20
1643215590000|2022-01-26 16:46:30|307.73|302.33|307.69|302.29|307.8|302.4|307.69|302.29|15
1643215600000|2022-01-26 16:46:40|307.68|302.28|307.63|302.23|307.69|302.29|307.63|302.23|5
1643215610000|2022-01-26 16:46:50|307.64|302.24|307.52|302.12|307.64|302.24|307.51|302.11|7
1643215620000|2022-01-26 16:47:00|307.54|302.14|307.56|302.16|307.57|302.17|307.54|302.14|8
1643215640000|2022-01-26 16:47:20|307.57|302.17|307.58|302.18|307.58|302.18|307.56|302.16|10
1643215650000|2022-01-26 16:47:30|307.57|302.17|307.54|302.14|307.57|302.17|307.54|302.14|12
1643215660000|2022-01-26 16:47:40|307.55|302.15|307.64|302.24|307.68|302.28|307.55|302.15|15
1643215670000|2022-01-26 16:47:50|307.65|302.25|307.67|302.27|307.7|302.3|307.65|302.25|5
1643215680000|2022-01-26 16:48:00|307.66|302.26|307.7|302.3|307.71|302.31|307.66|302.26|15
1643215690000|2022-01-26 16:48:10|307.69|302.29|307.67|302.27|307.69|302.29|307.63|302.23|10
1643215700000|2022-01-26 16:48:20|307.66|302.26|307.69|302.29|307.69|302.29|307.65|302.25|7
1643215710000|2022-01-26 16:48:30|307.68|302.28|307.66|302.26|307.69|302.29|307.66|302.26|7
1643215720000|2022-01-26 16:48:40|307.65|302.25|307.66|302.26|307.66|302.26|307.64|302.24|4
1643215730000|2022-01-26 16:48:50|307.65|302.25|307.65|302.25|307.65|302.25|307.61|302.21|7
1643215740000|2022-01-26 16:49:00|307.66|302.26|307.64|302.24|307.69|302.29|307.63|302.23|12
1643215750000|2022-01-26 16:49:10|307.66|302.26|307.66|302.26|307.68|302.28|307.64|302.24|14
1643215760000|2022-01-26 16:49:20|307.64|302.24|307.48|302.08|307.66|302.26|307.45|302.05|15
1643215770000|2022-01-26 16:49:30|307.43|302.03|307.43|302.03|307.46|302.06|307.42|302.02|4
1643215780000|2022-01-26 16:49:40|307.42|302.02|307.19|301.79|307.42|302.02|307.13|301.73|19
1643215790000|2022-01-26 16:49:50|307.21|301.81|307.32|301.92|307.35|301.95|307.21|301.81|14
1643215800000|2022-01-26 16:50:00|307.31|301.91|307.17|301.77|307.34|301.94|307.17|301.77|11
1643215810000|2022-01-26 16:50:10|307.18|301.78|307.09|301.69|307.18|301.78|307.09|301.69|12
1643215820000|2022-01-26 16:50:20|307.11|301.71|307.04|301.64|307.11|301.71|306.83|301.43|23
1643215830000|2022-01-26 16:50:30|306.99|301.59|307.02|301.62|307.04|301.64|306.99|301.59|24
1643215840000|2022-01-26 16:50:40|307.03|301.63|307.02|301.62|307.06|301.66|307.02|301.62|18
1643215850000|2022-01-26 16:50:50|307.03|301.63|307.02|301.62|307.04|301.64|307.01|301.61|8
1643215860000|2022-01-26 16:51:00|307|301.6|306.79|301.39|307.02|301.62|306.79|301.39|17
1643215870000|2022-01-26 16:51:10|306.82|301.42|306.74|301.34|306.82|301.42|306.65|301.25|22
1643215880000|2022-01-26 16:51:20|306.73|301.33|306.86|301.46|306.86|301.46|306.73|301.33|15
1643215890000|2022-01-26 16:51:30|306.89|301.49|306.89|301.49|306.92|301.52|306.88|301.48|11
1643215900000|2022-01-26 16:51:40|306.92|301.52|306.92|301.52|306.92|301.52|306.88|301.48|10
1643215910000|2022-01-26 16:51:50|306.91|301.51|306.87|301.47|306.93|301.53|306.85|301.45|18
1643215920000|2022-01-26 16:52:00|306.86|301.46|306.84|301.44|306.86|301.46|306.83|301.43|5
1643215930000|2022-01-26 16:52:10|306.83|301.43|306.79|301.39|306.83|301.43|306.75|301.35|9
1643215940000|2022-01-26 16:52:20|306.78|301.38|306.97|301.57|306.99|301.59|306.78|301.38|20
1643215950000|2022-01-26 16:52:30|306.98|301.58|307.02|301.62|307.02|301.62|306.94|301.54|9
1643215960000|2022-01-26 16:52:40|307.03|301.63|307.02|301.62|307.03|301.63|307.01|301.61|6
1643215970000|2022-01-26 16:52:50|307.01|301.61|307.01|301.61|307.01|301.61|307.01|301.61|1
1643215980000|2022-01-26 16:53:00|307.02|301.62|307.16|301.76|307.16|301.76|307.02|301.62|8
1643215990000|2022-01-26 16:53:10|307.15|301.75|307.13|301.73|307.16|301.76|307.11|301.71|6
1643216000000|2022-01-26 16:53:20|307.14|301.74|307.13|301.73|307.14|301.74|307.09|301.69|13
1643216010000|2022-01-26 16:53:30|307.14|301.74|307.16|301.76|307.17|301.77|307.14|301.74|4
1643216020000|2022-01-26 16:53:40|307.17|301.77|307.27|301.87|307.3|301.9|307.17|301.77|13
1643216030000|2022-01-26 16:53:50|307.25|301.85|307.24|301.84|307.28|301.88|307.24|301.84|12
1643216040000|2022-01-26 16:54:00|307.25|301.85|307.25|301.85|307.25|301.85|307.22|301.82|9
1643216050000|2022-01-26 16:54:10|307.32|301.92|307.48|302.08|307.48|302.08|307.32|301.92|10
1643216060000|2022-01-26 16:54:20|307.55|302.15|307.69|302.29|307.78|302.38|307.55|302.15|16
1643216070000|2022-01-26 16:54:30|307.66|302.26|307.71|302.31|307.73|302.33|307.62|302.22|11
1643216080000|2022-01-26 16:54:40|307.64|302.24|307.59|302.19|307.69|302.29|307.59|302.19|10
1643216090000|2022-01-26 16:54:50|307.61|302.21|307.59|302.19|307.65|302.25|307.57|302.17|11
1643216100000|2022-01-26 16:55:00|307.58|302.18|307.71|302.31|307.71|302.31|307.57|302.17|13
1643216110000|2022-01-26 16:55:10|307.7|302.3|307.74|302.34|307.74|302.34|307.69|302.29|7
1643216120000|2022-01-26 16:55:20|307.72|302.32|307.72|302.32|307.73|302.33|307.67|302.27|23
1643216130000|2022-01-26 16:55:30|307.73|302.33|307.67|302.27|307.74|302.34|307.62|302.22|20
1643216140000|2022-01-26 16:55:40|307.66|302.26|307.64|302.24|307.66|302.26|307.59|302.19|15
1643216150000|2022-01-26 16:55:50|307.66|302.26|307.62|302.22|307.66|302.26|307.6|302.2|15
1643216160000|2022-01-26 16:56:00|307.63|302.23|307.57|302.17|307.63|302.23|307.57|302.17|17
1643216170000|2022-01-26 16:56:10|307.58|302.18|307.44|302.04|307.58|302.18|307.4|302|14
1643216180000|2022-01-26 16:56:20|307.46|302.06|307.39|301.99|307.47|302.07|307.39|301.99|10
1643216190000|2022-01-26 16:56:30|307.38|301.98|307.43|302.03|307.43|302.03|307.37|301.97|12
1643216200000|2022-01-26 16:56:40|307.45|302.05|307.52|302.12|307.54|302.14|307.42|302.02|19
1643216210000|2022-01-26 16:56:50|307.51|302.11|307.49|302.09|307.54|302.14|307.49|302.09|12
1643216220000|2022-01-26 16:57:00|307.48|302.08|307.38|301.98|307.48|302.08|307.38|301.98|11
1643216230000|2022-01-26 16:57:10|307.39|301.99|307.36|301.96|307.45|302.05|307.36|301.96|17
1643216240000|2022-01-26 16:57:20|307.37|301.97|307.57|302.17|307.62|302.22|307.37|301.97|17
1643216250000|2022-01-26 16:57:30|307.52|302.12|307.5|302.1|307.54|302.14|307.48|302.08|9
1643216260000|2022-01-26 16:57:40|307.51|302.11|307.59|302.19|307.6|302.2|307.51|302.11|10
1643216270000|2022-01-26 16:57:50|307.6|302.2|307.55|302.15|307.66|302.26|307.54|302.14|20
1643216280000|2022-01-26 16:58:00|307.54|302.14|307.6|302.2|307.6|302.2|307.54|302.14|16
1643216290000|2022-01-26 16:58:10|307.62|302.22|307.65|302.25|307.68|302.28|307.62|302.22|15
1643216300000|2022-01-26 16:58:20|307.67|302.27|307.79|302.39|307.84|302.44|307.64|302.24|18
1643216310000|2022-01-26 16:58:30|307.72|302.32|307.64|302.24|307.75|302.35|307.62|302.22|17
1643216320000|2022-01-26 16:58:40|307.68|302.28|307.74|302.34|307.78|302.38|307.61|302.21|28
1643216330000|2022-01-26 16:58:50|307.73|302.33|307.73|302.33|307.78|302.38|307.73|302.33|11
1643216340000|2022-01-26 16:59:00|307.71|302.31|307.69|302.29|307.72|302.32|307.66|302.26|12
1643216350000|2022-01-26 16:59:10|307.68|302.28|307.74|302.34|307.76|302.36|307.65|302.25|13
1643216360000|2022-01-26 16:59:20|307.73|302.33|307.66|302.26|307.73|302.33|307.65|302.25|11
1643216370000|2022-01-26 16:59:30|307.6|302.2|307.62|302.22|307.64|302.24|307.54|302.14|11
1643216380000|2022-01-26 16:59:40|307.64|302.24|307.63|302.23|307.64|302.24|307.62|302.22|4
1643216390000|2022-01-26 16:59:50|307.62|302.22|307.62|302.22|307.62|302.22|307.59|302.19|6
1643216400000|2022-01-26 17:00:00|307.63|302.23|307.72|302.32|307.76|302.36|307.63|302.23|29
1643216410000|2022-01-26 17:00:10|307.73|302.33|307.66|302.26|307.74|302.34|307.65|302.25|12
1643216420000|2022-01-26 17:00:20|307.67|302.27|307.72|302.32|307.75|302.35|307.67|302.27|13
1643216430000|2022-01-26 17:00:30|307.73|302.33|307.9|302.5|307.91|302.51|307.73|302.33|12
1643216440000|2022-01-26 17:00:40|307.89|302.49|307.89|302.49|307.9|302.5|307.81|302.41|20
1643216450000|2022-01-26 17:00:50|307.88|302.48|307.88|302.48|307.88|302.48|307.88|302.48|1
1643216460000|2022-01-26 17:01:00|307.86|302.46|307.91|302.51|307.91|302.51|307.84|302.44|8
1643216470000|2022-01-26 17:01:10|307.92|302.52|308.09|302.69|308.1|302.7|307.91|302.51|19
1643216480000|2022-01-26 17:01:20|308.1|302.7|308.04|302.64|308.11|302.71|308.03|302.63|25
1643216490000|2022-01-26 17:01:30|308.07|302.67|308.03|302.63|308.07|302.67|307.96|302.56|19
1643216500000|2022-01-26 17:01:40|308.01|302.61|308|302.6|308.08|302.68|307.95|302.55|26
1643216510000|2022-01-26 17:01:50|308.01|302.61|307.97|302.57|308.03|302.63|307.95|302.55|24
1643216520000|2022-01-26 17:02:00|307.95|302.55|307.99|302.59|308|302.6|307.95|302.55|17
1643216530000|2022-01-26 17:02:10|307.98|302.58|308.07|302.67|308.07|302.67|307.96|302.56|14
1643216540000|2022-01-26 17:02:20|308.11|302.71|308.11|302.71|308.15|302.75|308.09|302.69|12
1643216550000|2022-01-26 17:02:30|308.13|302.73|308.1|302.7|308.15|302.75|308.09|302.69|23
1643216560000|2022-01-26 17:02:40|308.12|302.72|308.01|302.61|308.13|302.73|308|302.6|16
1643216570000|2022-01-26 17:02:50|308.02|302.62|307.93|302.53|308.04|302.64|307.85|302.45|23
1643216580000|2022-01-26 17:03:00|307.94|302.54|307.91|302.51|308|302.6|307.89|302.49|17
1643216590000|2022-01-26 17:03:10|307.93|302.53|307.99|302.59|308|302.6|307.93|302.53|11
1643216600000|2022-01-26 17:03:20|307.98|302.58|308.18|302.78|308.18|302.78|307.98|302.58|14
1643216610000|2022-01-26 17:03:30|308.14|302.74|308.27|302.87|308.27|302.87|308.12|302.72|26
1643216620000|2022-01-26 17:03:40|308.24|302.84|308.27|302.87|308.3|302.9|308.24|302.84|18
1643216630000|2022-01-26 17:03:50|308.29|302.89|308.11|302.71|308.29|302.89|308.1|302.7|30
1643216640000|2022-01-26 17:04:00|308.12|302.72|308.1|302.7|308.12|302.72|308.02|302.62|23
1643216650000|2022-01-26 17:04:10|308.09|302.69|308.18|302.78|308.18|302.78|308.06|302.66|21
1643216660000|2022-01-26 17:04:20|308.19|302.79|308.29|302.89|308.35|302.95|308.19|302.79|21
1643216670000|2022-01-26 17:04:30|308.31|302.91|308.34|302.94|308.34|302.94|308.29|302.89|11
1643216680000|2022-01-26 17:04:40|308.33|302.93|308.34|302.94|308.39|302.99|308.29|302.89|20
1643216690000|2022-01-26 17:04:50|308.35|302.95|308.38|302.98|308.38|302.98|308.32|302.92|8
1643216700000|2022-01-26 17:05:00|308.39|302.99|308.48|303.08|308.48|303.08|308.38|302.98|7
1643216710000|2022-01-26 17:05:10|308.47|303.07|308.36|302.96|308.47|303.07|308.36|302.96|13
1643216720000|2022-01-26 17:05:20|308.35|302.95|308.34|302.94|308.35|302.95|308.34|302.94|8
1643216730000|2022-01-26 17:05:30|308.35|302.95|308.34|302.94|308.35|302.95|308.34|302.94|2
1643216740000|2022-01-26 17:05:40|308.36|302.96|308.34|302.94|308.36|302.96|308.34|302.94|3
1643216750000|2022-01-26 17:05:50|308.36|302.96|308.41|303.01|308.43|303.03|308.34|302.94|9
1643216760000|2022-01-26 17:06:00|308.4|303|308.35|302.95|308.41|303.01|308.33|302.93|15
1643216770000|2022-01-26 17:06:10|308.36|302.96|308.41|303.01|308.42|303.02|308.33|302.93|12
1643216780000|2022-01-26 17:06:20|308.43|303.03|308.4|303|308.43|303.03|308.38|302.98|12
1643216790000|2022-01-26 17:06:30|308.38|302.98|308.41|303.01|308.43|303.03|308.38|302.98|20
1643216800000|2022-01-26 17:06:40|308.39|302.99|308.54|303.14|308.55|303.15|308.39|302.99|20
1643216810000|2022-01-26 17:06:50|308.53|303.13|308.49|303.09|308.53|303.13|308.48|303.08|6
1643216820000|2022-01-26 17:07:00|308.5|303.1|308.51|303.11|308.52|303.12|308.5|303.1|7
1643216830000|2022-01-26 17:07:10|308.5|303.1|308.57|303.17|308.58|303.18|308.45|303.05|15
1643216840000|2022-01-26 17:07:20|308.58|303.18|308.56|303.16|308.58|303.18|308.54|303.14|17
1643216850000|2022-01-26 17:07:30|308.55|303.15|308.49|303.09|308.55|303.15|308.47|303.07|15
1643216860000|2022-01-26 17:07:40|308.52|303.12|308.47|303.07|308.52|303.12|308.46|303.06|8
1643216870000|2022-01-26 17:07:50|308.49|303.09|308.47|303.07|308.49|303.09|308.46|303.06|12
1643216880000|2022-01-26 17:08:00|308.46|303.06|308.39|302.99|308.46|303.06|308.39|302.99|11
1643216890000|2022-01-26 17:08:10|308.4|303|308.24|302.84|308.4|303|308.23|302.83|13
1643216900000|2022-01-26 17:08:20|308.23|302.83|308.09|302.69|308.26|302.86|308.09|302.69|7
1643216910000|2022-01-26 17:08:30|308.12|302.72|308.15|302.75|308.17|302.77|308.07|302.67|13
1643216920000|2022-01-26 17:08:40|308.17|302.77|308.2|302.8|308.29|302.89|308.15|302.75|16
1643216930000|2022-01-26 17:08:50|308.18|302.78|308.2|302.8|308.26|302.86|308.12|302.72|19
1643216940000|2022-01-26 17:09:00|308.13|302.73|308.18|302.78|308.22|302.82|308.1|302.7|21
1643216950000|2022-01-26 17:09:10|308.22|302.82|308.3|302.9|308.31|302.91|308.18|302.78|21
1643216960000|2022-01-26 17:09:20|308.25|302.85|308.2|302.8|308.26|302.86|308.18|302.78|20
1643216970000|2022-01-26 17:09:30|308.18|302.78|308.17|302.77|308.23|302.83|308.17|302.77|21
1643216980000|2022-01-26 17:09:40|308.19|302.79|308.23|302.83|308.23|302.83|308.17|302.77|11
1643216990000|2022-01-26 17:09:50|308.21|302.81|308.25|302.85|308.25|302.85|308.19|302.79|17
1643217000000|2022-01-26 17:10:00|308.22|302.82|308.17|302.77|308.25|302.85|308.17|302.77|15
1643217010000|2022-01-26 17:10:10|308.15|302.75|308.17|302.77|308.18|302.78|308.13|302.73|12
1643217020000|2022-01-26 17:10:20|308.16|302.76|308.06|302.66|308.16|302.76|308.05|302.65|10
1643217030000|2022-01-26 17:10:30|308.05|302.65|308.02|302.62|308.06|302.66|308|302.6|14
1643217040000|2022-01-26 17:10:40|308.03|302.63|308.04|302.64|308.07|302.67|308.03|302.63|10
1643217050000|2022-01-26 17:10:50|308.06|302.66|308.06|302.66|308.1|302.7|308.06|302.66|8
1643217060000|2022-01-26 17:11:00|308.03|302.63|308.03|302.63|308.08|302.68|307.92|302.52|23
1643217070000|2022-01-26 17:11:10|308.04|302.64|308.04|302.64|308.06|302.66|307.92|302.52|19
1643217080000|2022-01-26 17:11:20|308.02|302.62|308.05|302.65|308.05|302.65|307.94|302.54|22
1643217090000|2022-01-26 17:11:30|308.06|302.66|307.97|302.57|308.13|302.73|307.9|302.5|28
1643217100000|2022-01-26 17:11:40|307.96|302.56|307.98|302.58|308|302.6|307.89|302.49|11
1643217110000|2022-01-26 17:11:50|307.91|302.51|308.06|302.66|308.11|302.71|307.91|302.51|19
1643217120000|2022-01-26 17:12:00|308.04|302.64|308.01|302.61|308.12|302.72|308.01|302.61|20
1643217130000|2022-01-26 17:12:10|308|302.6|308.03|302.63|308.08|302.68|308|302.6|21
1643217140000|2022-01-26 17:12:20|308.04|302.64|308.03|302.63|308.05|302.65|308.02|302.62|11
1643217150000|2022-01-26 17:12:30|308.02|302.62|308.07|302.67|308.08|302.68|308.02|302.62|22
1643217160000|2022-01-26 17:12:40|308.06|302.66|308.01|302.61|308.07|302.67|308.01|302.61|13
1643217170000|2022-01-26 17:12:50|308.02|302.62|308.02|302.62|308.02|302.62|308.01|302.61|9
1643217180000|2022-01-26 17:13:00|308.01|302.61|308.01|302.61|308.02|302.62|307.96|302.56|14
1643217190000|2022-01-26 17:13:10|308.07|302.67|307.93|302.53|308.07|302.67|307.88|302.48|17
1643217200000|2022-01-26 17:13:20|307.9|302.5|307.92|302.52|307.92|302.52|307.87|302.47|8
1643217210000|2022-01-26 17:13:30|307.89|302.49|307.75|302.35|307.89|302.49|307.74|302.34|9
1643217220000|2022-01-26 17:13:40|307.76|302.36|307.86|302.46|307.86|302.46|307.63|302.23|14
1643217230000|2022-01-26 17:13:50|307.87|302.47|307.91|302.51|307.91|302.51|307.86|302.46|6
1643217240000|2022-01-26 17:14:00|307.89|302.49|307.84|302.44|307.89|302.49|307.82|302.42|9
1643217250000|2022-01-26 17:14:10|307.83|302.43|307.8|302.4|307.83|302.43|307.77|302.37|6
1643217260000|2022-01-26 17:14:20|307.77|302.37|307.76|302.36|307.79|302.39|307.74|302.34|12
1643217270000|2022-01-26 17:14:30|307.75|302.35|307.77|302.37|307.8|302.4|307.75|302.35|13
1643217280000|2022-01-26 17:14:40|307.78|302.38|307.77|302.37|307.78|302.38|307.77|302.37|2
1643217290000|2022-01-26 17:14:50|307.76|302.36|307.75|302.35|307.77|302.37|307.74|302.34|9
1643217300000|2022-01-26 17:15:00|307.76|302.36|307.78|302.38|307.78|302.38|307.76|302.36|2
1643217310000|2022-01-26 17:15:10|307.77|302.37|307.68|302.28|307.79|302.39|307.68|302.28|12
1643217320000|2022-01-26 17:15:20|307.67|302.27|307.87|302.47|307.87|302.47|307.67|302.27|14
1643217330000|2022-01-26 17:15:30|307.83|302.43|307.83|302.43|307.86|302.46|307.81|302.41|13
1643217340000|2022-01-26 17:15:40|307.82|302.42|307.83|302.43|307.85|302.45|307.82|302.42|7
1643217350000|2022-01-26 17:15:50|307.84|302.44|307.88|302.48|307.88|302.48|307.84|302.44|16
1643217360000|2022-01-26 17:16:00|307.86|302.46|307.85|302.45|307.89|302.49|307.85|302.45|13
1643217370000|2022-01-26 17:16:10|307.84|302.44|307.82|302.42|307.85|302.45|307.82|302.42|8
1643217380000|2022-01-26 17:16:20|307.84|302.44|307.95|302.55|307.96|302.56|307.84|302.44|19
1643217390000|2022-01-26 17:16:30|307.93|302.53|307.95|302.55|307.96|302.56|307.93|302.53|9
1643217400000|2022-01-26 17:16:40|307.93|302.53|307.93|302.53|307.98|302.58|307.93|302.53|12
1643217410000|2022-01-26 17:16:50|307.92|302.52|307.9|302.5|307.94|302.54|307.89|302.49|7
1643217420000|2022-01-26 17:17:00|307.91|302.51|307.93|302.53|307.93|302.53|307.91|302.51|5
1643217430000|2022-01-26 17:17:10|307.92|302.52|307.97|302.57|307.99|302.59|307.92|302.52|10
1643217440000|2022-01-26 17:17:20|307.98|302.58|307.96|302.56|307.99|302.59|307.95|302.55|14
1643217450000|2022-01-26 17:17:30|307.95|302.55|307.94|302.54|307.95|302.55|307.92|302.52|6
1643217460000|2022-01-26 17:17:40|307.95|302.55|307.94|302.54|307.95|302.55|307.94|302.54|2
1643217470000|2022-01-26 17:17:50|307.95|302.55|307.99|302.59|307.99|302.59|307.95|302.55|4
1643217480000|2022-01-26 17:18:00|307.98|302.58|307.86|302.46|307.98|302.58|307.86|302.46|13
1643217490000|2022-01-26 17:18:10|307.87|302.47|307.92|302.52|307.93|302.53|307.87|302.47|9
1643217500000|2022-01-26 17:18:20|307.9|302.5|307.86|302.46|307.91|302.51|307.83|302.43|17
1643217510000|2022-01-26 17:18:30|307.87|302.47|307.78|302.38|307.87|302.47|307.78|302.38|7
1643217520000|2022-01-26 17:18:40|307.75|302.35|307.75|302.35|307.75|302.35|307.73|302.33|10
1643217530000|2022-01-26 17:18:50|307.77|302.37|307.73|302.33|307.77|302.37|307.73|302.33|16
1643217540000|2022-01-26 17:19:00|307.74|302.34|307.73|302.33|307.75|302.35|307.73|302.33|10
1643217550000|2022-01-26 17:19:10|307.72|302.32|307.72|302.32|307.72|302.32|307.72|302.32|1
1643217560000|2022-01-26 17:19:20|307.66|302.26|307.46|302.06|307.66|302.26|307.46|302.06|14
1643217570000|2022-01-26 17:19:30|307.47|302.07|307.47|302.07|307.47|302.07|307.46|302.06|3
1643217580000|2022-01-26 17:19:40|307.46|302.06|307.4|302|307.46|302.06|307.4|302|8
1643217590000|2022-01-26 17:19:50|307.41|302.01|307.41|302.01|307.42|302.02|307.4|302|5
1643217600000|2022-01-26 17:20:00|307.42|302.02|307.56|302.16|307.57|302.17|307.41|302.01|21
1643217610000|2022-01-26 17:20:10|307.55|302.15|307.57|302.17|307.58|302.18|307.55|302.15|10
1643217620000|2022-01-26 17:20:20|307.58|302.18|307.57|302.17|307.58|302.18|307.57|302.17|6
1643217630000|2022-01-26 17:20:30|307.59|302.19|307.57|302.17|307.59|302.19|307.57|302.17|6
1643217640000|2022-01-26 17:20:40|307.58|302.18|307.6|302.2|307.6|302.2|307.57|302.17|6
1643217650000|2022-01-26 17:20:50|307.59|302.19|307.6|302.2|307.63|302.23|307.58|302.18|11
1643217660000|2022-01-26 17:21:00|307.59|302.19|307.62|302.22|307.65|302.25|307.58|302.18|11
1643217670000|2022-01-26 17:21:10|307.66|302.26|307.65|302.25|307.66|302.26|307.62|302.22|3
1643217680000|2022-01-26 17:21:20|307.64|302.24|307.64|302.24|307.64|302.24|307.64|302.24|1
1643217700000|2022-01-26 17:21:40|307.62|302.22|307.58|302.18|307.62|302.22|307.57|302.17|6
1643217710000|2022-01-26 17:21:50|307.55|302.15|307.55|302.15|307.55|302.15|307.55|302.15|1
1643217720000|2022-01-26 17:22:00|307.56|302.16|307.45|302.05|307.56|302.16|307.41|302.01|9
1643217730000|2022-01-26 17:22:10|307.46|302.06|307.44|302.04|307.49|302.09|307.34|301.94|13
1643217740000|2022-01-26 17:22:20|307.45|302.05|307.42|302.02|307.47|302.07|307.41|302.01|12
1643217750000|2022-01-26 17:22:30|307.47|302.07|307.57|302.17|307.57|302.17|307.41|302.01|12
1643217760000|2022-01-26 17:22:40|307.56|302.16|307.48|302.08|307.57|302.17|307.48|302.08|21
1643217770000|2022-01-26 17:22:50|307.47|302.07|307.46|302.06|307.51|302.11|307.46|302.06|6
1643217780000|2022-01-26 17:23:00|307.47|302.07|307.48|302.08|307.48|302.08|307.47|302.07|2
1643217800000|2022-01-26 17:23:20|307.5|302.1|307.49|302.09|307.5|302.1|307.48|302.08|5
1643217810000|2022-01-26 17:23:30|307.52|302.12|307.56|302.16|307.56|302.16|307.52|302.12|7
1643217820000|2022-01-26 17:23:40|307.53|302.13|307.51|302.11|307.55|302.15|307.51|302.11|6
1643217830000|2022-01-26 17:23:50|307.5|302.1|307.46|302.06|307.51|302.11|307.46|302.06|5
1643217840000|2022-01-26 17:24:00|307.45|302.05|307.46|302.06|307.46|302.06|307.45|302.05|4
1643217850000|2022-01-26 17:24:10|307.45|302.05|307.5|302.1|307.51|302.11|307.45|302.05|9
1643217860000|2022-01-26 17:24:20|307.49|302.09|307.44|302.04|307.49|302.09|307.43|302.03|8
1643217870000|2022-01-26 17:24:30|307.45|302.05|307.38|301.98|307.45|302.05|307.36|301.96|13
1643217880000|2022-01-26 17:24:40|307.37|301.97|307.36|301.96|307.38|301.98|307.36|301.96|9
1643217890000|2022-01-26 17:24:50|307.37|301.97|307.23|301.83|307.38|301.98|307.23|301.83|13
1643217900000|2022-01-26 17:25:00|307.22|301.82|307.42|302.02|307.47|302.07|307.22|301.82|17
1643217910000|2022-01-26 17:25:10|307.44|302.04|307.45|302.05|307.47|302.07|307.44|302.04|9
1643217920000|2022-01-26 17:25:20|307.44|302.04|307.44|302.04|307.44|302.04|307.44|302.04|1
1643217930000|2022-01-26 17:25:30|307.43|302.03|307.45|302.05|307.45|302.05|307.43|302.03|3
1643217940000|2022-01-26 17:25:40|307.46|302.06|307.46|302.06|307.47|302.07|307.45|302.05|5
1643217950000|2022-01-26 17:25:50|307.45|302.05|307.44|302.04|307.45|302.05|307.43|302.03|8
1643217960000|2022-01-26 17:26:00|307.45|302.05|307.44|302.04|307.48|302.08|307.44|302.04|10
1643217970000|2022-01-26 17:26:10|307.46|302.06|307.48|302.08|307.5|302.1|307.46|302.06|8
1643217980000|2022-01-26 17:26:20|307.47|302.07|307.46|302.06|307.48|302.08|307.46|302.06|6
1643217990000|2022-01-26 17:26:30|307.47|302.07|307.57|302.17|307.59|302.19|307.47|302.07|7
1643218000000|2022-01-26 17:26:40|307.56|302.16|307.6|302.2|307.6|302.2|307.56|302.16|7
1643218010000|2022-01-26 17:26:50|307.59|302.19|307.58|302.18|307.66|302.26|307.57|302.17|19
1643218020000|2022-01-26 17:27:00|307.59|302.19|307.58|302.18|307.6|302.2|307.58|302.18|7
1643218030000|2022-01-26 17:27:10|307.57|302.17|307.54|302.14|307.58|302.18|307.52|302.12|10
1643218040000|2022-01-26 17:27:20|307.58|302.18|307.56|302.16|307.58|302.18|307.56|302.16|3
1643218050000|2022-01-26 17:27:30|307.57|302.17|307.58|302.18|307.58|302.18|307.57|302.17|2
1643218060000|2022-01-26 17:27:40|307.57|302.17|307.55|302.15|307.57|302.17|307.55|302.15|3
1643218070000|2022-01-26 17:27:50|307.54|302.14|307.53|302.13|307.55|302.15|307.53|302.13|8
1643218080000|2022-01-26 17:28:00|307.52|302.12|307.5|302.1|307.52|302.12|307.5|302.1|3
1643218090000|2022-01-26 17:28:10|307.48|302.08|307.48|302.08|307.49|302.09|307.48|302.08|9
1643218100000|2022-01-26 17:28:20|307.47|302.07|307.42|302.02|307.47|302.07|307.42|302.02|4
1643218110000|2022-01-26 17:28:30|307.41|302.01|307.28|301.88|307.41|302.01|307.28|301.88|11
1643218120000|2022-01-26 17:28:40|307.3|301.9|307.3|301.9|307.3|301.9|307.29|301.89|3
1643218130000|2022-01-26 17:28:50|307.32|301.92|307.47|302.07|307.47|302.07|307.32|301.92|8
1643218140000|2022-01-26 17:29:00|307.48|302.08|307.54|302.14|307.57|302.17|307.48|302.08|12
1643218150000|2022-01-26 17:29:10|307.53|302.13|307.53|302.13|307.54|302.14|307.52|302.12|7
1643218160000|2022-01-26 17:29:20|307.56|302.16|307.49|302.09|307.56|302.16|307.49|302.09|11
1643218170000|2022-01-26 17:29:30|307.5|302.1|307.51|302.11|307.55|302.15|307.5|302.1|10
1643218180000|2022-01-26 17:29:40|307.52|302.12|307.53|302.13|307.56|302.16|307.52|302.12|13
1643218190000|2022-01-26 17:29:50|307.52|302.12|307.51|302.11|307.52|302.12|307.51|302.11|2
1643218200000|2022-01-26 17:30:00|307.5|302.1|307.5|302.1|307.51|302.11|307.5|302.1|3
1643218210000|2022-01-26 17:30:10|307.49|302.09|307.37|301.97|307.5|302.1|307.35|301.95|8
1643218220000|2022-01-26 17:30:20|307.35|301.95|307.43|302.03|307.45|302.05|307.35|301.95|13
1643218230000|2022-01-26 17:30:30|307.44|302.04|307.47|302.07|307.51|302.11|307.44|302.04|16
1643218240000|2022-01-26 17:30:40|307.46|302.06|307.4|302|307.47|302.07|307.4|302|12
1643218250000|2022-01-26 17:30:50|307.41|302.01|307.5|302.1|307.5|302.1|307.41|302.01|15
1643218260000|2022-01-26 17:31:00|307.52|302.12|307.55|302.15|307.56|302.16|307.52|302.12|7
1643218270000|2022-01-26 17:31:10|307.56|302.16|307.52|302.12|307.56|302.16|307.5|302.1|19
1643218280000|2022-01-26 17:31:20|307.53|302.13|307.44|302.04|307.53|302.13|307.43|302.03|12
1643218290000|2022-01-26 17:31:30|307.45|302.05|307.45|302.05|307.49|302.09|307.43|302.03|7
1643218300000|2022-01-26 17:31:40|307.46|302.06|307.45|302.05|307.49|302.09|307.43|302.03|11
1643218310000|2022-01-26 17:31:50|307.44|302.04|307.35|301.95|307.45|302.05|307.35|301.95|14
1643218320000|2022-01-26 17:32:00|307.34|301.94|307.32|301.92|307.36|301.96|307.29|301.89|8
1643218330000|2022-01-26 17:32:10|307.31|301.91|307.07|301.67|307.31|301.91|307.04|301.64|12
1643218340000|2022-01-26 17:32:20|307.04|301.64|307.1|301.7|307.1|301.7|307.02|301.62|19
1643218350000|2022-01-26 17:32:30|307.08|301.68|307.08|301.68|307.1|301.7|307.07|301.67|7
1643218360000|2022-01-26 17:32:40|307.07|301.67|307.14|301.74|307.14|301.74|307.07|301.67|11
1643218370000|2022-01-26 17:32:50|307.13|301.73|307.14|301.74|307.14|301.74|307.13|301.73|2
1643218380000|2022-01-26 17:33:00|307.13|301.73|307.11|301.71|307.13|301.73|307.09|301.69|9
1643218390000|2022-01-26 17:33:10|307.13|301.73|307.02|301.62|307.13|301.73|307.02|301.62|7
1643218400000|2022-01-26 17:33:20|307|301.6|306.92|301.52|307|301.6|306.92|301.52|12
1643218410000|2022-01-26 17:33:30|306.97|301.57|306.88|301.48|307.06|301.66|306.84|301.44|19
1643218420000|2022-01-26 17:33:40|306.87|301.47|306.85|301.45|306.88|301.48|306.83|301.43|11
1643218430000|2022-01-26 17:33:50|306.84|301.44|306.76|301.36|306.9|301.5|306.76|301.36|21
1643218440000|2022-01-26 17:34:00|306.77|301.37|306.76|301.36|306.78|301.38|306.71|301.31|17
1643218450000|2022-01-26 17:34:10|306.75|301.35|306.75|301.35|306.79|301.39|306.71|301.31|19
1643218460000|2022-01-26 17:34:20|306.74|301.34|306.67|301.27|306.76|301.36|306.67|301.27|20
1643218470000|2022-01-26 17:34:30|306.68|301.28|306.68|301.28|306.69|301.29|306.67|301.27|9
1643218480000|2022-01-26 17:34:40|306.67|301.27|306.61|301.21|306.67|301.27|306.61|301.21|5
1643218490000|2022-01-26 17:34:50|306.6|301.2|306.61|301.21|306.61|301.21|306.56|301.16|17
1643218500000|2022-01-26 17:35:00|306.62|301.22|306.76|301.36|306.76|301.36|306.57|301.17|14
1643218510000|2022-01-26 17:35:10|306.7|301.3|306.8|301.4|306.81|301.41|306.68|301.28|18
1643218520000|2022-01-26 17:35:20|306.79|301.39|306.89|301.49|306.89|301.49|306.79|301.39|8
1643218530000|2022-01-26 17:35:30|306.9|301.5|306.91|301.51|306.98|301.58|306.85|301.45|25
1643218540000|2022-01-26 17:35:40|306.9|301.5|306.88|301.48|306.99|301.59|306.88|301.48|19
1643218550000|2022-01-26 17:35:50|306.87|301.47|306.6|301.2|306.87|301.47|306.6|301.2|17
1643218560000|2022-01-26 17:36:00|306.62|301.22|306.69|301.29|306.72|301.32|306.61|301.21|18
1643218570000|2022-01-26 17:36:10|306.68|301.28|306.76|301.36|306.76|301.36|306.67|301.27|21
1643218580000|2022-01-26 17:36:20|306.77|301.37|306.85|301.45|306.85|301.45|306.77|301.37|10
1643218590000|2022-01-26 17:36:30|306.87|301.47|306.91|301.51|306.95|301.55|306.87|301.47|9
1643218600000|2022-01-26 17:36:40|306.95|301.55|306.91|301.51|306.95|301.55|306.9|301.5|14
1643218610000|2022-01-26 17:36:50|306.9|301.5|306.89|301.49|306.9|301.5|306.88|301.48|5
1643218620000|2022-01-26 17:37:00|306.92|301.52|306.85|301.45|306.92|301.52|306.84|301.44|10
1643218630000|2022-01-26 17:37:10|306.83|301.43|306.71|301.31|306.83|301.43|306.71|301.31|17
1643218640000|2022-01-26 17:37:20|306.7|301.3|306.73|301.33|306.74|301.34|306.69|301.29|11
1643218650000|2022-01-26 17:37:30|306.77|301.37|306.79|301.39|306.8|301.4|306.77|301.37|7
1643218660000|2022-01-26 17:37:40|306.78|301.38|306.65|301.25|306.78|301.38|306.65|301.25|8
1643218670000|2022-01-26 17:37:50|306.64|301.24|306.75|301.35|306.77|301.37|306.63|301.23|14
1643218680000|2022-01-26 17:38:00|306.76|301.36|306.81|301.41|306.82|301.42|306.75|301.35|13
1643218690000|2022-01-26 17:38:10|306.82|301.42|306.86|301.46|306.86|301.46|306.81|301.41|8
1643218700000|2022-01-26 17:38:20|306.85|301.45|306.72|301.32|306.85|301.45|306.72|301.32|12
1643218710000|2022-01-26 17:38:30|306.71|301.31|306.74|301.34|306.77|301.37|306.7|301.3|11
1643218720000|2022-01-26 17:38:40|306.75|301.35|306.72|301.32|306.86|301.46|306.69|301.29|24
1643218730000|2022-01-26 17:38:50|306.73|301.33|306.63|301.23|306.73|301.33|306.63|301.23|11
1643218740000|2022-01-26 17:39:00|306.62|301.22|306.62|301.22|306.63|301.23|306.61|301.21|4
1643218750000|2022-01-26 17:39:10|306.63|301.23|306.66|301.26|306.67|301.27|306.63|301.23|7
1643218760000|2022-01-26 17:39:20|306.67|301.27|306.59|301.19|306.67|301.27|306.59|301.19|16
1643218770000|2022-01-26 17:39:30|306.57|301.17|306.5|301.1|306.57|301.17|306.49|301.09|11
1643218780000|2022-01-26 17:39:40|306.49|301.09|306.12|300.72|306.49|301.09|306.12|300.72|20
1643218790000|2022-01-26 17:39:50|306.11|300.71|306.08|300.68|306.17|300.77|305.96|300.56|15
1643218800000|2022-01-26 17:40:00|306|300.6|306.1|300.7|306.12|300.72|305.99|300.59|18
1643218810000|2022-01-26 17:40:10|306.07|300.67|306.06|300.66|306.1|300.7|306.06|300.66|15
1643218820000|2022-01-26 17:40:20|306.09|300.69|305.92|300.52|306.11|300.71|305.92|300.52|15
1643218830000|2022-01-26 17:40:30|305.97|300.57|305.99|300.59|305.99|300.59|305.97|300.57|3
1643218840000|2022-01-26 17:40:40|305.98|300.58|305.99|300.59|306|300.6|305.95|300.55|7
1643218850000|2022-01-26 17:40:50|305.98|300.58|305.98|300.58|305.98|300.58|305.98|300.58|1
1643218870000|2022-01-26 17:41:10|305.97|300.57|305.82|300.42|305.98|300.58|305.81|300.41|12
1643218880000|2022-01-26 17:41:20|305.81|300.41|305.57|300.17|305.81|300.41|305.57|300.17|17
1643218890000|2022-01-26 17:41:30|305.56|300.16|305.58|300.18|305.6|300.2|305.53|300.13|14
1643218900000|2022-01-26 17:41:40|305.57|300.17|305.46|300.06|305.58|300.18|305.46|300.06|13
1643218910000|2022-01-26 17:41:50|305.45|300.05|305.45|300.05|305.47|300.07|305.45|300.05|5
1643218920000|2022-01-26 17:42:00|305.47|300.07|305.64|300.24|305.64|300.24|305.43|300.03|18
1643218930000|2022-01-26 17:42:10|305.68|300.28|305.94|300.54|305.94|300.54|305.68|300.28|24
1643218940000|2022-01-26 17:42:20|305.87|300.47|306.25|300.85|306.29|300.89|305.87|300.47|30
1643218950000|2022-01-26 17:42:30|306.31|300.91|306.2|300.8|306.4|301|306.18|300.78|27
1643218960000|2022-01-26 17:42:40|306.17|300.77|306|300.6|306.2|300.8|305.96|300.56|18
1643218970000|2022-01-26 17:42:50|305.95|300.55|306|300.6|306.03|300.63|305.93|300.53|16
1643218980000|2022-01-26 17:43:00|306.01|300.61|306.09|300.69|306.11|300.71|306.01|300.61|25
1643218990000|2022-01-26 17:43:10|306.1|300.7|306.1|300.7|306.1|300.7|306.08|300.68|6
1643219000000|2022-01-26 17:43:20|306.08|300.68|306.09|300.69|306.15|300.75|306.08|300.68|16
1643219010000|2022-01-26 17:43:30|306.1|300.7|305.89|300.49|306.1|300.7|305.84|300.44|18
1643219020000|2022-01-26 17:43:40|305.88|300.48|305.87|300.47|305.88|300.48|305.87|300.47|8
1643219030000|2022-01-26 17:43:50|305.81|300.41|305.83|300.43|305.83|300.43|305.78|300.38|11
1643219040000|2022-01-26 17:44:00|305.82|300.42|305.77|300.37|305.82|300.42|305.74|300.34|9
1643219050000|2022-01-26 17:44:10|305.78|300.38|305.74|300.34|305.78|300.38|305.69|300.29|8
1643219060000|2022-01-26 17:44:20|305.75|300.35|305.68|300.28|305.75|300.35|305.67|300.27|11
1643219070000|2022-01-26 17:44:30|305.67|300.27|305.61|300.21|305.67|300.27|305.61|300.21|9
1643219080000|2022-01-26 17:44:40|305.59|300.19|305.52|300.12|305.59|300.19|305.52|300.12|4
1643219090000|2022-01-26 17:44:50|305.5|300.1|305.55|300.15|305.56|300.16|305.5|300.1|9
1643219100000|2022-01-26 17:45:00|305.54|300.14|305.55|300.15|305.56|300.16|305.53|300.13|19
1643219110000|2022-01-26 17:45:10|305.57|300.17|305.56|300.16|305.61|300.21|305.55|300.15|11
1643219120000|2022-01-26 17:45:20|305.55|300.15|305.52|300.12|305.56|300.16|305.52|300.12|8
1643219130000|2022-01-26 17:45:30|305.51|300.11|305.37|299.97|305.51|300.11|305.33|299.93|14
1643219140000|2022-01-26 17:45:40|305.39|299.99|305.36|299.96|305.4|300|305.31|299.91|13
1643219150000|2022-01-26 17:45:50|305.34|299.94|305.31|299.91|305.34|299.94|305.31|299.91|10
1643219160000|2022-01-26 17:46:00|305.3|299.9|305.16|299.76|305.3|299.9|305.15|299.75|14
1643219170000|2022-01-26 17:46:10|305.17|299.77|305.25|299.85|305.26|299.86|305.17|299.77|9
1643219180000|2022-01-26 17:46:20|305.23|299.83|305.26|299.86|305.28|299.88|305.23|299.83|17
1643219190000|2022-01-26 17:46:30|305.29|299.89|305.24|299.84|305.3|299.9|305.23|299.83|21
1643219200000|2022-01-26 17:46:40|305.23|299.83|305.13|299.73|305.23|299.83|305.11|299.71|15
1643219210000|2022-01-26 17:46:50|305.12|299.72|304.94|299.54|305.13|299.73|304.94|299.54|17
1643219220000|2022-01-26 17:47:00|304.93|299.53|305.06|299.66|305.06|299.66|304.92|299.52|27
1643219230000|2022-01-26 17:47:10|305.07|299.67|305.08|299.68|305.09|299.69|305.06|299.66|19
1643219240000|2022-01-26 17:47:20|305.07|299.67|305.22|299.82|305.22|299.82|305.07|299.67|13
1643219250000|2022-01-26 17:47:30|305.21|299.81|305.12|299.72|305.22|299.82|305.11|299.71|14
1643219260000|2022-01-26 17:47:40|305.11|299.71|304.94|299.54|305.12|299.72|304.91|299.51|23
1643219270000|2022-01-26 17:47:50|304.98|299.58|305|299.6|305.04|299.64|304.98|299.58|16
1643219280000|2022-01-26 17:48:00|305.02|299.62|305.16|299.76|305.16|299.76|305.02|299.62|18
1643219290000|2022-01-26 17:48:10|305.2|299.8|305.25|299.85|305.26|299.86|305.2|299.8|15
1643219300000|2022-01-26 17:48:20|305.26|299.86|305.33|299.93|305.35|299.95|305.26|299.86|14
1643219310000|2022-01-26 17:48:30|305.35|299.95|305.34|299.94|305.35|299.95|305.34|299.94|2
1643219320000|2022-01-26 17:48:40|305.33|299.93|305.35|299.95|305.45|300.05|305.33|299.93|17
1643219330000|2022-01-26 17:48:50|305.36|299.96|305.36|299.96|305.41|300.01|305.34|299.94|15
1643219340000|2022-01-26 17:49:00|305.37|299.97|305.4|300|305.4|300|305.37|299.97|7
1643219350000|2022-01-26 17:49:10|305.41|300.01|305.48|300.08|305.51|300.11|305.41|300.01|11
1643219360000|2022-01-26 17:49:20|305.47|300.07|305.32|299.92|305.47|300.07|305.32|299.92|11
1643219370000|2022-01-26 17:49:30|305.33|299.93|305.32|299.92|305.41|300.01|305.31|299.91|17
1643219380000|2022-01-26 17:49:40|305.31|299.91|305.4|300|305.43|300.03|305.3|299.9|18
1643219390000|2022-01-26 17:49:50|305.42|300.02|305.42|300.02|305.42|300.02|305.41|300.01|5
1643219400000|2022-01-26 17:50:00|305.41|300.01|305.34|299.94|305.41|300.01|305.34|299.94|5
1643219410000|2022-01-26 17:50:10|305.33|299.93|305.22|299.82|305.33|299.93|305.22|299.82|17
1643219420000|2022-01-26 17:50:20|305.24|299.84|305.17|299.77|305.24|299.84|305.17|299.77|7
1643219430000|2022-01-26 17:50:30|305.24|299.84|305.17|299.77|305.33|299.93|305.17|299.77|13
1643219440000|2022-01-26 17:50:40|305.16|299.76|305.16|299.76|305.17|299.77|305.16|299.76|7
1643219450000|2022-01-26 17:50:50|305.19|299.79|305.27|299.87|305.3|299.9|305.19|299.79|13
1643219460000|2022-01-26 17:51:00|305.26|299.86|305.32|299.92|305.32|299.92|305.23|299.83|8
1643219470000|2022-01-26 17:51:10|305.31|299.91|305.32|299.92|305.32|299.92|305.25|299.85|13
1643219480000|2022-01-26 17:51:20|305.28|299.88|305.3|299.9|305.33|299.93|305.28|299.88|14
1643219490000|2022-01-26 17:51:30|305.33|299.93|305.3|299.9|305.33|299.93|305.3|299.9|6
1643219500000|2022-01-26 17:51:40|305.31|299.91|305.09|299.69|305.31|299.91|305.09|299.69|18
1643219510000|2022-01-26 17:51:50|305.05|299.65|305|299.6|305.05|299.65|304.9|299.5|18
1643219520000|2022-01-26 17:52:00|304.99|299.59|305.02|299.62|305.04|299.64|304.99|299.59|7
1643219530000|2022-01-26 17:52:10|305.01|299.61|305.18|299.78|305.18|299.78|305.01|299.61|12
1643219540000|2022-01-26 17:52:20|305.13|299.73|305.18|299.78|305.19|299.79|305.13|299.73|17
1643219550000|2022-01-26 17:52:30|305.14|299.74|305.15|299.75|305.18|299.78|305.13|299.73|15
1643219560000|2022-01-26 17:52:40|305.14|299.74|305.13|299.73|305.19|299.79|305.12|299.72|15
1643219570000|2022-01-26 17:52:50|305.14|299.74|305.07|299.67|305.15|299.75|305.07|299.67|7
1643219580000|2022-01-26 17:53:00|305.06|299.66|305.12|299.72|305.16|299.76|305.06|299.66|13
1643219590000|2022-01-26 17:53:10|305.15|299.75|305.21|299.81|305.21|299.81|305.14|299.74|10
1643219600000|2022-01-26 17:53:20|305.2|299.8|305.33|299.93|305.34|299.94|305.2|299.8|13
1643219610000|2022-01-26 17:53:30|305.34|299.94|305.31|299.91|305.34|299.94|305.3|299.9|8
1643219620000|2022-01-26 17:53:40|305.33|299.93|305.26|299.86|305.33|299.93|305.26|299.86|10
1643219630000|2022-01-26 17:53:50|305.25|299.85|305.19|299.79|305.27|299.87|305.19|299.79|12
1643219640000|2022-01-26 17:54:00|305.16|299.76|305.18|299.78|305.2|299.8|305.11|299.71|13
1643219650000|2022-01-26 17:54:10|305.17|299.77|305.17|299.77|305.2|299.8|305.12|299.72|13
1643219660000|2022-01-26 17:54:20|305.16|299.76|305.17|299.77|305.17|299.77|305.15|299.75|4
1643219670000|2022-01-26 17:54:30|305.16|299.76|305.16|299.76|305.16|299.76|305.15|299.75|3
1643219680000|2022-01-26 17:54:40|305.13|299.73|305.13|299.73|305.14|299.74|305.06|299.66|22
1643219690000|2022-01-26 17:54:50|305.11|299.71|305.06|299.66|305.14|299.74|305.04|299.64|12
1643219700000|2022-01-26 17:55:00|305.05|299.65|305.05|299.65|305.05|299.65|305.05|299.65|1
1643219710000|2022-01-26 17:55:10|305.04|299.64|305.07|299.67|305.08|299.68|305.04|299.64|6
1643219720000|2022-01-26 17:55:20|305.06|299.66|305.07|299.67|305.07|299.67|305.06|299.66|2
1643219730000|2022-01-26 17:55:30|305.06|299.66|305.03|299.63|305.06|299.66|305.01|299.61|6
1643219740000|2022-01-26 17:55:40|305.02|299.62|304.94|299.54|305.02|299.62|304.93|299.53|10
1643219750000|2022-01-26 17:55:50|304.93|299.53|304.95|299.55|304.95|299.55|304.92|299.52|12
1643219760000|2022-01-26 17:56:00|304.96|299.56|304.96|299.56|304.98|299.58|304.95|299.55|7
1643219770000|2022-01-26 17:56:10|304.94|299.54|304.95|299.55|304.98|299.58|304.93|299.53|17
1643219780000|2022-01-26 17:56:20|304.94|299.54|304.99|299.59|305|299.6|304.93|299.53|13
1643219790000|2022-01-26 17:56:30|304.98|299.58|305.08|299.68|305.08|299.68|304.98|299.58|13
1643219800000|2022-01-26 17:56:40|305.09|299.69|305.1|299.7|305.15|299.75|305.08|299.68|20
1643219810000|2022-01-26 17:56:50|305.09|299.69|305.08|299.68|305.09|299.69|305.08|299.68|4
1643219820000|2022-01-26 17:57:00|305.09|299.69|305.16|299.76|305.16|299.76|305.09|299.69|12
1643219830000|2022-01-26 17:57:10|305.15|299.75|305.1|299.7|305.15|299.75|305.08|299.68|18
1643219840000|2022-01-26 17:57:20|305.11|299.71|305.13|299.73|305.14|299.74|305.11|299.71|11
1643219850000|2022-01-26 17:57:30|305.11|299.71|305.13|299.73|305.16|299.76|305.11|299.71|5
1643219860000|2022-01-26 17:57:40|305.17|299.77|305.16|299.76|305.26|299.86|305.1|299.7|20
1643219870000|2022-01-26 17:57:50|305.12|299.72|305.09|299.69|305.13|299.73|305.09|299.69|6
1643219880000|2022-01-26 17:58:00|305.1|299.7|305.16|299.76|305.2|299.8|305.1|299.7|10
1643219890000|2022-01-26 17:58:10|305.17|299.77|305.23|299.83|305.23|299.83|305.15|299.75|15
1643219900000|2022-01-26 17:58:20|305.29|299.89|305.33|299.93|305.33|299.93|305.23|299.83|5
1643219910000|2022-01-26 17:58:30|305.34|299.94|305.38|299.98|305.38|299.98|305.3|299.9|11
1643219920000|2022-01-26 17:58:40|305.4|300|305.4|300|305.4|300|305.37|299.97|9
1643219930000|2022-01-26 17:58:50|305.42|300.02|305.43|300.03|305.43|300.03|305.42|300.02|6
1643219940000|2022-01-26 17:59:00|305.46|300.06|305.45|300.05|305.49|300.09|305.43|300.03|15
1643219950000|2022-01-26 17:59:10|305.46|300.06|305.42|300.02|305.49|300.09|305.42|300.02|7
1643219960000|2022-01-26 17:59:20|305.43|300.03|305.22|299.82|305.44|300.04|305.22|299.82|19
1643219970000|2022-01-26 17:59:30|305.23|299.83|305.24|299.84|305.24|299.84|305.18|299.78|6
1643219980000|2022-01-26 17:59:40|305.18|299.78|305.17|299.77|305.19|299.79|305.17|299.77|4
1643219990000|2022-01-26 17:59:50|305.16|299.76|305.09|299.69|305.17|299.77|305.06|299.66|12
1643220000000|2022-01-26 18:00:00|305.1|299.7|305.16|299.76|305.19|299.79|305.1|299.7|19
1643220010000|2022-01-26 18:00:10|305.15|299.75|305.1|299.7|305.15|299.75|305.06|299.66|27
1643220020000|2022-01-26 18:00:20|305.06|299.66|305.02|299.62|305.06|299.66|305|299.6|22
1643220030000|2022-01-26 18:00:30|305.03|299.63|304.94|299.54|305.03|299.63|304.93|299.53|24
1643220040000|2022-01-26 18:00:40|304.99|299.59|304.84|299.44|304.99|299.59|304.83|299.43|22
1643220050000|2022-01-26 18:00:50|304.85|299.45|304.63|299.23|304.85|299.45|304.62|299.22|9
1643220060000|2022-01-26 18:01:00|304.64|299.24|304.6|299.2|304.65|299.25|304.57|299.17|15
1643220070000|2022-01-26 18:01:10|304.58|299.18|304.1|298.7|304.58|299.18|304.09|298.69|24
1643220080000|2022-01-26 18:01:20|304.09|298.69|303.91|298.51|304.1|298.7|303.88|298.48|21
1643220090000|2022-01-26 18:01:30|303.92|298.52|303.78|298.38|303.93|298.53|303.77|298.37|21
1643220100000|2022-01-26 18:01:40|303.79|298.39|303.55|298.15|303.81|298.41|303.43|298.03|30
1643220110000|2022-01-26 18:01:50|303.48|298.08|303.51|298.11|303.78|298.38|303.48|298.08|34
1643220120000|2022-01-26 18:02:00|303.5|298.1|303.11|297.71|303.5|298.1|303.09|297.69|27
1643220130000|2022-01-26 18:02:10|303.12|297.72|302.56|297.16|303.12|297.72|302.54|297.14|35
1643220140000|2022-01-26 18:02:20|302.58|297.18|302.41|297.01|302.69|297.29|302.3|296.9|31
1643220150000|2022-01-26 18:02:30|302.38|296.98|302.65|297.25|302.65|297.25|302.36|296.96|35
1643220160000|2022-01-26 18:02:40|302.55|297.15|302.29|296.89|302.55|297.15|302.22|296.82|31
1643220170000|2022-01-26 18:02:50|302.23|296.83|301.79|296.39|302.29|296.89|301.79|296.39|31
1643220180000|2022-01-26 18:03:00|301.78|296.38|301.82|296.42|301.88|296.48|301.71|296.31|31
1643220190000|2022-01-26 18:03:10|301.79|296.39|301.79|296.39|301.97|296.57|301.76|296.36|27
1643220200000|2022-01-26 18:03:20|301.81|296.41|301.78|296.38|301.83|296.43|301.73|296.33|23
1643220210000|2022-01-26 18:03:30|301.76|296.36|301.38|295.98|301.76|296.36|301.38|295.98|26
1643220220000|2022-01-26 18:03:40|301.34|295.94|301.57|296.17|301.57|296.17|301.26|295.86|27
1643220230000|2022-01-26 18:03:50|301.56|296.16|301.91|296.51|301.95|296.55|301.54|296.14|23
1643220240000|2022-01-26 18:04:00|301.95|296.55|301.97|296.57|302.08|296.68|301.86|296.46|28
1643220250000|2022-01-26 18:04:10|301.96|296.56|302.26|296.86|302.3|296.9|301.96|296.56|20
1643220260000|2022-01-26 18:04:20|302.3|296.9|302.25|296.85|302.34|296.94|302.2|296.8|30
1643220270000|2022-01-26 18:04:30|302.21|296.81|302.23|296.83|302.26|296.86|302.13|296.73|20
1643220280000|2022-01-26 18:04:40|302.21|296.81|302.16|296.76|302.28|296.88|302.16|296.76|15
1643220290000|2022-01-26 18:04:50|302.19|296.79|302.11|296.71|302.22|296.82|302.07|296.67|28
1643220300000|2022-01-26 18:05:00|302.12|296.72|301.83|296.43|302.12|296.72|301.83|296.43|20
1643220310000|2022-01-26 18:05:10|301.81|296.41|301.31|295.91|301.86|296.46|301.31|295.91|29
1643220320000|2022-01-26 18:05:20|301.43|296.03|301.65|296.25|301.65|296.25|301.4|296|29
1643220330000|2022-01-26 18:05:30|301.6|296.2|301.22|295.82|301.63|296.23|301.22|295.82|30
1643220340000|2022-01-26 18:05:40|301.21|295.81|301.17|295.77|301.24|295.84|301.12|295.72|16
1643220350000|2022-01-26 18:05:50|301.2|295.8|301.2|295.8|301.24|295.84|301.11|295.71|23
1643220360000|2022-01-26 18:06:00|301.25|295.85|301.22|295.82|301.42|296.02|301.22|295.82|21
1643220370000|2022-01-26 18:06:10|301.21|295.81|301.31|295.91|301.44|296.04|301.2|295.8|24
1643220380000|2022-01-26 18:06:20|301.29|295.89|301.5|296.1|301.51|296.11|301.29|295.89|23
1643220390000|2022-01-26 18:06:30|301.55|296.15|301.6|296.2|301.61|296.21|301.53|296.13|26
1643220400000|2022-01-26 18:06:40|301.61|296.21|301.63|296.23|301.65|296.25|301.59|296.19|22
1643220410000|2022-01-26 18:06:50|301.64|296.24|301.78|296.38|301.82|296.42|301.64|296.24|21
1643220420000|2022-01-26 18:07:00|301.79|296.39|301.65|296.25|301.82|296.42|301.62|296.22|30
1643220430000|2022-01-26 18:07:10|301.66|296.26|301.78|296.38|301.82|296.42|301.64|296.24|24
1643220440000|2022-01-26 18:07:20|301.8|296.4|301.57|296.17|301.8|296.4|301.53|296.13|21
1643220450000|2022-01-26 18:07:30|301.58|296.18|301.78|296.38|301.78|296.38|301.56|296.16|24
1643220460000|2022-01-26 18:07:40|301.79|296.39|301.87|296.47|301.89|296.49|301.74|296.34|13
1643220470000|2022-01-26 18:07:50|301.86|296.46|301.87|296.47|301.89|296.49|301.86|296.46|8
1643220480000|2022-01-26 18:08:00|301.9|296.5|301.57|296.17|301.9|296.5|301.57|296.17|26
1643220490000|2022-01-26 18:08:10|301.56|296.16|301.53|296.13|301.56|296.16|301.47|296.07|26
1643220500000|2022-01-26 18:08:20|301.52|296.12|301.45|296.05|301.52|296.12|301.45|296.05|15
1643220510000|2022-01-26 18:08:30|301.44|296.04|301.32|295.92|301.44|296.04|301.32|295.92|20
1643220520000|2022-01-26 18:08:40|301.37|295.97|301.33|295.93|301.39|295.99|301.23|295.83|17
1643220530000|2022-01-26 18:08:50|301.39|295.99|301.45|296.05|301.45|296.05|301.29|295.89|20
1643220540000|2022-01-26 18:09:00|301.46|296.06|301.43|296.03|301.57|296.17|301.41|296.01|23
1643220550000|2022-01-26 18:09:10|301.46|296.06|301.45|296.05|301.46|296.06|301.38|295.98|14
1643220560000|2022-01-26 18:09:20|301.46|296.06|301.47|296.07|301.5|296.1|301.45|296.05|17
1643220570000|2022-01-26 18:09:30|301.48|296.08|301.49|296.09|301.52|296.12|301.46|296.06|20
1643220580000|2022-01-26 18:09:40|301.5|296.1|301.76|296.36|301.79|296.39|301.49|296.09|19
1643220590000|2022-01-26 18:09:50|301.79|296.39|301.85|296.45|301.89|296.49|301.78|296.38|15
1643220600000|2022-01-26 18:10:00|301.84|296.44|301.92|296.52|301.92|296.52|301.79|296.39|14
1643220610000|2022-01-26 18:10:10|301.91|296.51|301.98|296.58|301.98|296.58|301.9|296.5|9
1643220620000|2022-01-26 18:10:20|301.97|296.57|302.14|296.74|302.14|296.74|301.94|296.54|16
1643220630000|2022-01-26 18:10:30|302.15|296.75|302.17|296.77|302.18|296.78|302.14|296.74|13
1643220640000|2022-01-26 18:10:40|302.18|296.78|302.28|296.88|302.28|296.88|302.14|296.74|11
1643220650000|2022-01-26 18:10:50|302.33|296.93|302.44|297.04|302.45|297.05|302.33|296.93|6
1643220660000|2022-01-26 18:11:00|302.42|297.02|302.41|297.01|302.44|297.04|302.36|296.96|12
1643220670000|2022-01-26 18:11:10|302.4|297|302.46|297.06|302.48|297.08|302.37|296.97|14
1643220680000|2022-01-26 18:11:20|302.47|297.07|302.5|297.1|302.5|297.1|302.46|297.06|13
1643220690000|2022-01-26 18:11:30|302.49|297.09|302.48|297.08|302.49|297.09|302.4|297|23
1643220700000|2022-01-26 18:11:40|302.45|297.05|302.34|296.94|302.45|297.05|302.32|296.92|17
1643220710000|2022-01-26 18:11:50|302.32|296.92|302.44|297.04|302.45|297.05|302.32|296.92|16
1643220720000|2022-01-26 18:12:00|302.45|297.05|302.41|297.01|302.5|297.1|302.39|296.99|19
1643220730000|2022-01-26 18:12:10|302.42|297.02|302.78|297.38|302.78|297.38|302.42|297.02|15
1643220740000|2022-01-26 18:12:20|302.77|297.37|302.82|297.42|302.84|297.44|302.77|297.37|9
1643220750000|2022-01-26 18:12:30|302.79|297.39|302.77|297.37|302.83|297.43|302.77|297.37|16
1643220760000|2022-01-26 18:12:40|302.79|297.39|302.81|297.41|302.81|297.41|302.76|297.36|12
1643220770000|2022-01-26 18:12:50|302.8|297.4|302.93|297.53|302.93|297.53|302.8|297.4|9
1643220780000|2022-01-26 18:13:00|302.91|297.51|302.9|297.5|302.93|297.53|302.86|297.46|15
1643220790000|2022-01-26 18:13:10|302.91|297.51|302.91|297.51|302.93|297.53|302.86|297.46|14
1643220800000|2022-01-26 18:13:20|302.93|297.53|302.92|297.52|302.95|297.55|302.92|297.52|7
1643220810000|2022-01-26 18:13:30|302.94|297.54|302.97|297.57|303|297.6|302.94|297.54|7
1643220820000|2022-01-26 18:13:40|302.98|297.58|303.01|297.61|303.03|297.63|302.98|297.58|12
1643220830000|2022-01-26 18:13:50|303.03|297.63|303.14|297.74|303.14|297.74|303.01|297.61|11
1643220840000|2022-01-26 18:14:00|303.09|297.69|303.6|298.2|303.71|298.31|303.09|297.69|29
1643220850000|2022-01-26 18:14:10|303.61|298.21|303.48|298.08|303.64|298.24|303.48|298.08|27
1643220860000|2022-01-26 18:14:20|303.49|298.09|303.39|297.99|303.49|298.09|303.31|297.91|21
1643220870000|2022-01-26 18:14:30|303.36|297.96|303.3|297.9|303.37|297.97|303.3|297.9|16
1643220880000|2022-01-26 18:14:40|303.31|297.91|303.43|298.03|303.45|298.05|303.3|297.9|24
1643220890000|2022-01-26 18:14:50|303.41|298.01|303.45|298.05|303.54|298.14|303.41|298.01|23
1643220900000|2022-01-26 18:15:00|303.44|298.04|303.41|298.01|303.46|298.06|303.41|298.01|4
1643220910000|2022-01-26 18:15:10|303.39|297.99|303.55|298.15|303.56|298.16|303.38|297.98|20
1643220920000|2022-01-26 18:15:20|303.54|298.14|303.57|298.17|303.59|298.19|303.53|298.13|9
1643220930000|2022-01-26 18:15:30|303.59|298.19|303.75|298.35|303.77|298.37|303.59|298.19|23
1643220940000|2022-01-26 18:15:40|303.74|298.34|303.69|298.29|303.74|298.34|303.65|298.25|20
1643220950000|2022-01-26 18:15:50|303.68|298.28|303.45|298.05|303.68|298.28|303.44|298.04|18
1643220960000|2022-01-26 18:16:00|303.48|298.08|303.09|297.69|303.48|298.08|303.09|297.69|23
1643220970000|2022-01-26 18:16:10|303.1|297.7|303.05|297.65|303.11|297.71|302.96|297.56|21
1643220980000|2022-01-26 18:16:20|303.06|297.66|303.05|297.65|303.11|297.71|303.02|297.62|21
1643220990000|2022-01-26 18:16:30|303.1|297.7|303.07|297.67|303.1|297.7|303.03|297.63|14
1643221000000|2022-01-26 18:16:40|303.12|297.72|303.3|297.9|303.3|297.9|303.08|297.68|25
1643221010000|2022-01-26 18:16:50|303.29|297.89|303.38|297.98|303.42|298.02|303.29|297.89|16
1643221020000|2022-01-26 18:17:00|303.4|298|303.41|298.01|303.42|298.02|303.38|297.98|17
1643221030000|2022-01-26 18:17:10|303.4|298|303.56|298.16|303.57|298.17|303.39|297.99|12
1643221040000|2022-01-26 18:17:20|303.57|298.17|303.45|298.05|303.59|298.19|303.45|298.05|19
1643221050000|2022-01-26 18:17:30|303.47|298.07|303.53|298.13|303.53|298.13|303.45|298.05|10
1643221060000|2022-01-26 18:17:40|303.63|298.23|303.66|298.26|303.7|298.3|303.58|298.18|13
1643221070000|2022-01-26 18:17:50|303.63|298.23|303.53|298.13|303.63|298.23|303.48|298.08|20
1643221080000|2022-01-26 18:18:00|303.54|298.14|303.4|298|303.55|298.15|303.37|297.97|20
1643221090000|2022-01-26 18:18:10|303.39|297.99|303.5|298.1|303.53|298.13|303.37|297.97|20
1643221100000|2022-01-26 18:18:20|303.48|298.08|303.51|298.11|303.51|298.11|303.47|298.07|17
1643221110000|2022-01-26 18:18:30|303.48|298.08|303.58|298.18|303.58|298.18|303.47|298.07|19
1643221120000|2022-01-26 18:18:40|303.6|298.2|303.6|298.2|303.65|298.25|303.55|298.15|24
1643221130000|2022-01-26 18:18:50|303.58|298.18|303.52|298.12|303.61|298.21|303.52|298.12|19
1643221140000|2022-01-26 18:19:00|303.51|298.11|303.39|297.99|303.54|298.14|303.36|297.96|26
1643221150000|2022-01-26 18:19:10|303.36|297.96|303.43|298.03|303.44|298.04|303.34|297.94|19
1643221160000|2022-01-26 18:19:20|303.45|298.05|303.45|298.05|303.48|298.08|303.41|298.01|11
1643221170000|2022-01-26 18:19:30|303.44|298.04|303.71|298.31|303.71|298.31|303.44|298.04|21
1643221180000|2022-01-26 18:19:40|303.7|298.3|303.74|298.34|303.76|298.36|303.7|298.3|10
1643221190000|2022-01-26 18:19:50|303.71|298.31|303.67|298.27|303.71|298.31|303.61|298.21|11
1643221200000|2022-01-26 18:20:00|303.68|298.28|303.48|298.08|303.7|298.3|303.48|298.08|15
1643221210000|2022-01-26 18:20:10|303.47|298.07|303.59|298.19|303.61|298.21|303.47|298.07|24
1643221220000|2022-01-26 18:20:20|303.6|298.2|303.41|298.01|303.6|298.2|303.38|297.98|23
1643221230000|2022-01-26 18:20:30|303.4|298|303.35|297.95|303.4|298|303.3|297.9|22
1643221240000|2022-01-26 18:20:40|303.34|297.94|303.37|297.97|303.39|297.99|303.33|297.93|20
1643221250000|2022-01-26 18:20:50|303.38|297.98|303.42|298.02|303.43|298.03|303.35|297.95|18
1643221260000|2022-01-26 18:21:00|303.43|298.03|303.48|298.08|303.53|298.13|303.43|298.03|13
1643221270000|2022-01-26 18:21:10|303.51|298.11|303.66|298.26|303.66|298.26|303.49|298.09|28
1643221280000|2022-01-26 18:21:20|303.67|298.27|303.63|298.23|303.68|298.28|303.61|298.21|21
1643221290000|2022-01-26 18:21:30|303.62|298.22|303.67|298.27|303.73|298.33|303.61|298.21|23
1643221300000|2022-01-26 18:21:40|303.73|298.33|303.68|298.28|303.73|298.33|303.64|298.24|18
1643221310000|2022-01-26 18:21:50|303.69|298.29|303.69|298.29|303.69|298.29|303.69|298.29|1
1643221320000|2022-01-26 18:22:00|303.66|298.26|303.59|298.19|303.66|298.26|303.52|298.12|17
1643221330000|2022-01-26 18:22:10|303.58|298.18|303.56|298.16|303.58|298.18|303.54|298.14|6
1643221340000|2022-01-26 18:22:20|303.51|298.11|303.39|297.99|303.51|298.11|303.37|297.97|22
1643221350000|2022-01-26 18:22:30|303.4|298|303.34|297.94|303.4|298|303.29|297.89|25
1643221360000|2022-01-26 18:22:40|303.35|297.95|303.23|297.83|303.4|298|303.16|297.76|22
1643221370000|2022-01-26 18:22:50|303.26|297.86|303.2|297.8|303.26|297.86|303.2|297.8|8
1643221380000|2022-01-26 18:23:00|303.23|297.83|303.09|297.69|303.25|297.85|303.08|297.68|13
1643221390000|2022-01-26 18:23:10|303.11|297.71|303.06|297.66|303.11|297.71|302.97|297.57|19
1643221400000|2022-01-26 18:23:20|303.08|297.68|303.06|297.66|303.09|297.69|303.06|297.66|6
1643221410000|2022-01-26 18:23:30|303.05|297.65|302.95|297.55|303.08|297.68|302.93|297.53|19
1643221420000|2022-01-26 18:23:40|302.92|297.52|303.02|297.62|303.06|297.66|302.92|297.52|15
1643221430000|2022-01-26 18:23:50|303.01|297.61|303.05|297.65|303.06|297.66|302.99|297.59|16
1643221440000|2022-01-26 18:24:00|303.06|297.66|303.35|297.95|303.4|298|303.06|297.66|20
1643221450000|2022-01-26 18:24:10|303.36|297.96|303.56|298.16|303.67|298.27|303.36|297.96|20
1643221460000|2022-01-26 18:24:20|303.55|298.15|303.46|298.06|303.58|298.18|303.46|298.06|9
1643221470000|2022-01-26 18:24:30|303.47|298.07|303.33|297.93|303.48|298.08|303.31|297.91|9
1643221480000|2022-01-26 18:24:40|303.37|297.97|303.42|298.02|303.42|298.02|303.37|297.97|5
1643221490000|2022-01-26 18:24:50|303.4|298|303.64|298.24|303.68|298.28|303.4|298|19
1643221500000|2022-01-26 18:25:00|303.62|298.22|303.55|298.15|303.7|298.3|303.55|298.15|24
1643221510000|2022-01-26 18:25:10|303.54|298.14|303.51|298.11|303.56|298.16|303.39|297.99|20
1643221520000|2022-01-26 18:25:20|303.52|298.12|303.4|298|303.52|298.12|303.35|297.95|21
1643221530000|2022-01-26 18:25:30|303.42|298.02|303.38|297.98|303.44|298.04|303.38|297.98|14
1643221540000|2022-01-26 18:25:40|303.4|298|303.39|297.99|303.4|298|303.37|297.97|15
1643221550000|2022-01-26 18:25:50|303.37|297.97|303.33|297.93|303.43|298.03|303.33|297.93|15
1643221560000|2022-01-26 18:26:00|303.32|297.92|303.53|298.13|303.53|298.13|303.31|297.91|18
1643221570000|2022-01-26 18:26:10|303.54|298.14|303.52|298.12|303.56|298.16|303.5|298.1|16
1643221580000|2022-01-26 18:26:20|303.51|298.11|303.53|298.13|303.54|298.14|303.51|298.11|12
1643221590000|2022-01-26 18:26:30|303.52|298.12|303.54|298.14|303.56|298.16|303.52|298.12|15
1643221600000|2022-01-26 18:26:40|303.53|298.13|303.51|298.11|303.54|298.14|303.5|298.1|11
1643221610000|2022-01-26 18:26:50|303.47|298.07|303.52|298.12|303.53|298.13|303.46|298.06|17
1643221620000|2022-01-26 18:27:00|303.51|298.11|303.49|298.09|303.56|298.16|303.49|298.09|15
1643221630000|2022-01-26 18:27:10|303.48|298.08|303.5|298.1|303.53|298.13|303.4|298|20
1643221640000|2022-01-26 18:27:20|303.49|298.09|303.45|298.05|303.53|298.13|303.44|298.04|21
1643221650000|2022-01-26 18:27:30|303.46|298.06|303.46|298.06|303.49|298.09|303.44|298.04|20
1643221660000|2022-01-26 18:27:40|303.48|298.08|303.45|298.05|303.48|298.08|303.44|298.04|16
1643221670000|2022-01-26 18:27:50|303.46|298.06|303.32|297.92|303.46|298.06|303.32|297.92|18
1643221680000|2022-01-26 18:28:00|303.36|297.96|303.23|297.83|303.36|297.96|303.23|297.83|16
1643221690000|2022-01-26 18:28:10|303.22|297.82|303.25|297.85|303.29|297.89|303.22|297.82|13
1643221700000|2022-01-26 18:28:20|303.26|297.86|303.05|297.65|303.27|297.87|303.05|297.65|17
1643221710000|2022-01-26 18:28:30|303.03|297.63|302.63|297.23|303.03|297.63|302.61|297.21|28
1643221720000|2022-01-26 18:28:40|302.68|297.28|302.69|297.29|302.7|297.3|302.62|297.22|23
1643221730000|2022-01-26 18:28:50|302.7|297.3|302.96|297.56|303.01|297.61|302.7|297.3|30
1643221740000|2022-01-26 18:29:00|302.95|297.55|302.99|297.59|303.07|297.67|302.95|297.55|16
1643221750000|2022-01-26 18:29:10|303.01|297.61|303|297.6|303.06|297.66|302.98|297.58|22
1643221760000|2022-01-26 18:29:20|303.05|297.65|303|297.6|303.07|297.67|302.97|297.57|23
1643221770000|2022-01-26 18:29:30|302.99|297.59|303|297.6|303.02|297.62|302.99|297.59|14
1643221780000|2022-01-26 18:29:40|303.01|297.61|303.18|297.78|303.21|297.81|303.01|297.61|15
1643221790000|2022-01-26 18:29:50|303.17|297.77|303.07|297.67|303.18|297.78|303.01|297.61|14
1643221800000|2022-01-26 18:30:00|303.08|297.68|302.9|297.5|303.08|297.68|302.8|297.4|22
1643221810000|2022-01-26 18:30:10|302.93|297.53|303|297.6|303|297.6|302.92|297.52|15
1643221820000|2022-01-26 18:30:20|303.01|297.61|303.29|297.89|303.3|297.9|303.01|297.61|23
1643221830000|2022-01-26 18:30:30|303.37|297.97|303.27|297.87|303.39|297.99|303.26|297.86|18
1643221840000|2022-01-26 18:30:40|303.3|297.9|303.49|298.09|303.53|298.13|303.3|297.9|12
1643221850000|2022-01-26 18:30:50|303.48|298.08|303.56|298.16|303.7|298.3|303.38|297.98|21
1643221860000|2022-01-26 18:31:00|303.53|298.13|303.61|298.21|303.61|298.21|303.51|298.11|22
1643221870000|2022-01-26 18:31:10|303.62|298.22|303.58|298.18|303.62|298.22|303.56|298.16|13
1643221880000|2022-01-26 18:31:20|303.59|298.19|303.6|298.2|303.63|298.23|303.59|298.19|10
1643221890000|2022-01-26 18:31:30|303.59|298.19|303.59|298.19|303.61|298.21|303.48|298.08|21
1643221900000|2022-01-26 18:31:40|303.57|298.17|303.58|298.18|303.58|298.18|303.55|298.15|19
1643221910000|2022-01-26 18:31:50|303.57|298.17|303.41|298.01|303.61|298.21|303.41|298.01|21
1643221920000|2022-01-26 18:32:00|303.38|297.98|303.27|297.87|303.43|298.03|303.22|297.82|26
1643221930000|2022-01-26 18:32:10|303.22|297.82|303.12|297.72|303.28|297.88|303.12|297.72|17
1643221940000|2022-01-26 18:32:20|303.13|297.73|303.12|297.72|303.13|297.73|303.12|297.72|4
1643221950000|2022-01-26 18:32:30|303.11|297.71|303.13|297.73|303.13|297.73|303.11|297.71|4
1643221960000|2022-01-26 18:32:40|303.12|297.72|302.88|297.48|303.12|297.72|302.87|297.47|15
1643221970000|2022-01-26 18:32:50|302.9|297.5|302.98|297.58|302.98|297.58|302.9|297.5|6
1643221980000|2022-01-26 18:33:00|303.02|297.62|302.93|297.53|303.02|297.62|302.89|297.49|18
1643221990000|2022-01-26 18:33:10|302.85|297.45|302.25|296.85|302.87|297.47|302.23|296.83|29
1643222000000|2022-01-26 18:33:20|302.29|296.89|302.34|296.94|302.34|296.94|302.25|296.85|28
1643222010000|2022-01-26 18:33:30|302.36|296.96|302.37|296.97|302.44|297.04|302.36|296.96|23
1643222020000|2022-01-26 18:33:40|302.38|296.98|302.34|296.94|302.42|297.02|302.32|296.92|17
1643222030000|2022-01-26 18:33:50|302.33|296.93|302.29|296.89|302.33|296.93|302.22|296.82|17
1643222040000|2022-01-26 18:34:00|302.3|296.9|302.26|296.86|302.31|296.91|302.22|296.82|16
1643222050000|2022-01-26 18:34:10|302.28|296.88|302.31|296.91|302.31|296.91|302.25|296.85|27
1643222060000|2022-01-26 18:34:20|302.33|296.93|302.43|297.03|302.43|297.03|302.33|296.93|15
1643222070000|2022-01-26 18:34:30|302.42|297.02|302.35|296.95|302.44|297.04|302.34|296.94|16
1643222080000|2022-01-26 18:34:40|302.36|296.96|302.31|296.91|302.36|296.96|302.31|296.91|11
1643222090000|2022-01-26 18:34:50|302.28|296.88|302.32|296.92|302.35|296.95|302.28|296.88|11
1643222100000|2022-01-26 18:35:00|302.31|296.91|302.33|296.93|302.35|296.95|302.31|296.91|12
1643222110000|2022-01-26 18:35:10|302.34|296.94|302.37|296.97|302.37|296.97|302.34|296.94|3
1643222120000|2022-01-26 18:35:20|302.39|296.99|302.47|297.07|302.47|297.07|302.39|296.99|7
1643222130000|2022-01-26 18:35:30|302.48|297.08|302.38|296.98|302.51|297.11|302.38|296.98|14
1643222140000|2022-01-26 18:35:40|302.37|296.97|302.29|296.89|302.37|296.97|302.25|296.85|14
1643222150000|2022-01-26 18:35:50|302.28|296.88|302.2|296.8|302.29|296.89|302.2|296.8|12
1643222160000|2022-01-26 18:36:00|302.22|296.82|302.18|296.78|302.22|296.82|302.18|296.78|5
1643222170000|2022-01-26 18:36:10|302.19|296.79|302.38|296.98|302.39|296.99|302.19|296.79|15
1643222180000|2022-01-26 18:36:20|302.39|296.99|302.52|297.12|302.57|297.17|302.37|296.97|19
1643222190000|2022-01-26 18:36:30|302.51|297.11|302.45|297.05|302.56|297.16|302.45|297.05|19
1643222200000|2022-01-26 18:36:40|302.46|297.06|302.33|296.93|302.47|297.07|302.33|296.93|16
1643222210000|2022-01-26 18:36:50|302.32|296.92|302.36|296.96|302.36|296.96|302.24|296.84|15
1643222220000|2022-01-26 18:37:00|302.37|296.97|302.57|297.17|302.62|297.22|302.37|296.97|22
1643222230000|2022-01-26 18:37:10|302.56|297.16|302.57|297.17|302.62|297.22|302.56|297.16|16
1643222240000|2022-01-26 18:37:20|302.56|297.16|302.64|297.24|302.64|297.24|302.56|297.16|11
1643222250000|2022-01-26 18:37:30|302.62|297.22|302.71|297.31|302.8|297.4|302.62|297.22|19
1643222260000|2022-01-26 18:37:40|302.7|297.3|302.68|297.28|302.7|297.3|302.64|297.24|14
1643222270000|2022-01-26 18:37:50|302.67|297.27|302.77|297.37|302.77|297.37|302.67|297.27|11
1643222280000|2022-01-26 18:38:00|302.8|297.4|303.02|297.62|303.03|297.63|302.8|297.4|23
1643222290000|2022-01-26 18:38:10|303.03|297.63|302.99|297.59|303.03|297.63|302.99|297.59|16
1643222300000|2022-01-26 18:38:20|303.08|297.68|303.02|297.62|303.09|297.69|303|297.6|17
1643222310000|2022-01-26 18:38:30|303.03|297.63|302.87|297.47|303.04|297.64|302.83|297.43|14
1643222320000|2022-01-26 18:38:40|302.88|297.48|302.84|297.44|302.93|297.53|302.84|297.44|16
1643222330000|2022-01-26 18:38:50|302.88|297.48|302.97|297.57|303.06|297.66|302.85|297.45|27
1643222340000|2022-01-26 18:39:00|302.99|297.59|302.92|297.52|303.01|297.61|302.87|297.47|22
1643222350000|2022-01-26 18:39:10|302.91|297.51|302.82|297.42|302.91|297.51|302.81|297.41|16
1643222360000|2022-01-26 18:39:20|302.83|297.43|302.79|297.39|302.83|297.43|302.75|297.35|21
1643222370000|2022-01-26 18:39:30|302.8|297.4|302.89|297.49|302.97|297.57|302.8|297.4|19
1643222380000|2022-01-26 18:39:40|302.9|297.5|302.89|297.49|302.96|297.56|302.84|297.44|20
1643222390000|2022-01-26 18:39:50|302.9|297.5|302.91|297.51|302.96|297.56|302.89|297.49|18
1643222400000|2022-01-26 18:40:00|302.9|297.5|302.89|297.49|302.9|297.5|302.86|297.46|10
1643222410000|2022-01-26 18:40:10|302.86|297.46|302.85|297.45|302.88|297.48|302.82|297.42|14
1643222420000|2022-01-26 18:40:20|302.84|297.44|302.74|297.34|302.84|297.44|302.72|297.32|13
1643222430000|2022-01-26 18:40:30|302.73|297.33|302.77|297.37|302.79|297.39|302.72|297.32|8
1643222440000|2022-01-26 18:40:40|302.79|297.39|303.37|297.97|303.37|297.97|302.77|297.37|19
1643222450000|2022-01-26 18:40:50|303.4|298|303.42|298.02|303.44|298.04|303.36|297.96|21
1643222460000|2022-01-26 18:41:00|303.37|297.97|303.92|298.52|304.02|298.62|303.37|297.97|27
1643222470000|2022-01-26 18:41:10|303.93|298.53|303.87|298.47|304|298.6|303.83|298.43|31
1643222480000|2022-01-26 18:41:20|303.86|298.46|303.82|298.42|303.89|298.49|303.79|298.39|29
1643222490000|2022-01-26 18:41:30|303.87|298.47|303.82|298.42|303.89|298.49|303.79|298.39|12
1643222500000|2022-01-26 18:41:40|303.83|298.43|303.86|298.46|303.87|298.47|303.82|298.42|10
1643222510000|2022-01-26 18:41:50|303.87|298.47|303.89|298.49|303.93|298.53|303.85|298.45|11
1643222520000|2022-01-26 18:42:00|303.91|298.51|303.86|298.46|303.91|298.51|303.86|298.46|9
1643222530000|2022-01-26 18:42:10|303.85|298.45|303.77|298.37|303.85|298.45|303.76|298.36|10
1643222540000|2022-01-26 18:42:20|303.76|298.36|303.69|298.29|303.77|298.37|303.69|298.29|10
1643222550000|2022-01-26 18:42:30|303.7|298.3|303.7|298.3|303.71|298.31|303.61|298.21|20
1643222560000|2022-01-26 18:42:40|303.69|298.29|303.74|298.34|303.74|298.34|303.68|298.28|13
1643222570000|2022-01-26 18:42:50|303.73|298.33|303.76|298.36|303.76|298.36|303.68|298.28|18
1643222580000|2022-01-26 18:43:00|303.71|298.31|303.7|298.3|303.75|298.35|303.68|298.28|9
1643222590000|2022-01-26 18:43:10|303.68|298.28|303.68|298.28|303.69|298.29|303.66|298.26|10
1643222600000|2022-01-26 18:43:20|303.73|298.33|303.78|298.38|303.79|298.39|303.68|298.28|17
1643222610000|2022-01-26 18:43:30|303.74|298.34|303.75|298.35|303.79|298.39|303.73|298.33|10
1643222620000|2022-01-26 18:43:40|303.76|298.36|303.74|298.34|303.8|298.4|303.73|298.33|18
1643222630000|2022-01-26 18:43:50|303.73|298.33|303.76|298.36|303.76|298.36|303.73|298.33|11
1643222640000|2022-01-26 18:44:00|303.77|298.37|303.77|298.37|303.9|298.5|303.76|298.36|20
1643222650000|2022-01-26 18:44:10|303.79|298.39|303.73|298.33|303.79|298.39|303.73|298.33|12
1643222660000|2022-01-26 18:44:20|303.7|298.3|303.44|298.04|303.7|298.3|303.41|298.01|15
1643222670000|2022-01-26 18:44:30|303.46|298.06|303.36|297.96|303.49|298.09|303.31|297.91|22
1643222680000|2022-01-26 18:44:40|303.35|297.95|303.22|297.82|303.38|297.98|303.21|297.81|26
1643222690000|2022-01-26 18:44:50|303.28|297.88|303.25|297.85|303.28|297.88|303.19|297.79|14
1643222700000|2022-01-26 18:45:00|303.21|297.81|303.2|297.8|303.26|297.86|303.16|297.76|16
1643222710000|2022-01-26 18:45:10|303.21|297.81|303.32|297.92|303.38|297.98|303.21|297.81|25
1643222720000|2022-01-26 18:45:20|303.34|297.94|303.37|297.97|303.4|298|303.3|297.9|22
1643222730000|2022-01-26 18:45:30|303.36|297.96|303.15|297.75|303.36|297.96|303.14|297.74|18
1643222740000|2022-01-26 18:45:40|303.14|297.74|303.17|297.77|303.2|297.8|303.14|297.74|13
1643222750000|2022-01-26 18:45:50|303.14|297.74|303.07|297.67|303.14|297.74|302.9|297.5|19
1643222760000|2022-01-26 18:46:00|303.06|297.66|303.22|297.82|303.22|297.82|303.04|297.64|21
1643222770000|2022-01-26 18:46:10|303.18|297.78|303.15|297.75|303.21|297.81|303.13|297.73|27
1643222780000|2022-01-26 18:46:20|303.16|297.76|303.16|297.76|303.16|297.76|303.12|297.72|12
1643222790000|2022-01-26 18:46:30|303.15|297.75|303.12|297.72|303.17|297.77|303.12|297.72|19
1643222800000|2022-01-26 18:46:40|303.11|297.71|302.91|297.51|303.11|297.71|302.88|297.48|11
1643222810000|2022-01-26 18:46:50|302.88|297.48|302.91|297.51|303.05|297.65|302.88|297.48|29
1643222820000|2022-01-26 18:47:00|302.93|297.53|303.23|297.83|303.23|297.83|302.92|297.52|26
1643222830000|2022-01-26 18:47:10|303.19|297.79|303.34|297.94|303.34|297.94|303.19|297.79|17
1643222840000|2022-01-26 18:47:20|303.37|297.97|303.4|298|303.43|298.03|303.37|297.97|19
1643222850000|2022-01-26 18:47:30|303.38|297.98|303.36|297.96|303.39|297.99|303.35|297.95|8
1643222860000|2022-01-26 18:47:40|303.39|297.99|303.28|297.88|303.39|297.99|303.28|297.88|16
1643222870000|2022-01-26 18:47:50|303.3|297.9|303.29|297.89|303.38|297.98|303.19|297.79|25
1643222880000|2022-01-26 18:48:00|303.23|297.83|303.3|297.9|303.3|297.9|303.22|297.82|14
1643222890000|2022-01-26 18:48:10|303.28|297.88|303.38|297.98|303.39|297.99|303.25|297.85|17
1643222900000|2022-01-26 18:48:20|303.39|297.99|303.39|297.99|303.43|298.03|303.38|297.98|16
1643222910000|2022-01-26 18:48:30|303.42|298.02|303.37|297.97|303.42|298.02|303.36|297.96|10
1643222920000|2022-01-26 18:48:40|303.35|297.95|303.37|297.97|303.37|297.97|303.34|297.94|3
1643222930000|2022-01-26 18:48:50|303.38|297.98|303.42|298.02|303.42|298.02|303.38|297.98|5
1643222940000|2022-01-26 18:49:00|303.46|298.06|303.5|298.1|303.52|298.12|303.46|298.06|19
1643222950000|2022-01-26 18:49:10|303.51|298.11|303.5|298.1|303.53|298.13|303.49|298.09|11
1643222960000|2022-01-26 18:49:20|303.49|298.09|303.59|298.19|303.59|298.19|303.49|298.09|17
1643222970000|2022-01-26 18:49:30|303.58|298.18|303.46|298.06|303.59|298.19|303.46|298.06|18
1643222980000|2022-01-26 18:49:40|303.45|298.05|303.5|298.1|303.57|298.17|303.42|298.02|13
1643222990000|2022-01-26 18:49:50|303.51|298.11|303.48|298.08|303.51|298.11|303.44|298.04|9
1643223000000|2022-01-26 18:50:00|303.46|298.06|303.36|297.96|303.46|298.06|303.32|297.92|17
1643223010000|2022-01-26 18:50:10|303.38|297.98|303.43|298.03|303.49|298.09|303.36|297.96|14
1643223020000|2022-01-26 18:50:20|303.42|298.02|303.48|298.08|303.55|298.15|303.42|298.02|17
1643223030000|2022-01-26 18:50:30|303.51|298.11|303.51|298.11|303.51|298.11|303.46|298.06|11
1643223040000|2022-01-26 18:50:40|303.48|298.08|303.24|297.84|303.48|298.08|303.24|297.84|20
1643223050000|2022-01-26 18:50:50|303.25|297.85|303.33|297.93|303.36|297.96|303.23|297.83|19
1643223060000|2022-01-26 18:51:00|303.37|297.97|303.5|298.1|303.5|298.1|303.33|297.93|20
1643223070000|2022-01-26 18:51:10|303.54|298.14|303.62|298.22|303.62|298.22|303.5|298.1|20
1643223080000|2022-01-26 18:51:20|303.63|298.23|303.76|298.36|303.77|298.37|303.63|298.23|17
1643223090000|2022-01-26 18:51:30|303.77|298.37|303.8|298.4|303.8|298.4|303.77|298.37|10
1643223100000|2022-01-26 18:51:40|303.79|298.39|303.78|298.38|303.81|298.41|303.78|298.38|9
1643223110000|2022-01-26 18:51:50|303.81|298.41|303.8|298.4|303.81|298.41|303.79|298.39|5
1643223120000|2022-01-26 18:52:00|303.79|298.39|303.83|298.43|303.84|298.44|303.79|298.39|5
1643223130000|2022-01-26 18:52:10|303.82|298.42|303.79|298.39|303.85|298.45|303.78|298.38|15
1643223140000|2022-01-26 18:52:20|303.8|298.4|303.8|298.4|303.82|298.42|303.8|298.4|5
1643223150000|2022-01-26 18:52:30|303.81|298.41|303.86|298.46|303.89|298.49|303.81|298.41|6
1643223160000|2022-01-26 18:52:40|303.89|298.49|304.53|299.13|304.53|299.13|303.89|298.49|28
1643223170000|2022-01-26 18:52:50|304.55|299.15|304.78|299.38|304.78|299.38|304.55|299.15|16
1643223180000|2022-01-26 18:53:00|304.79|299.39|305.33|299.93|305.39|299.99|304.79|299.39|20
1643223190000|2022-01-26 18:53:10|305.28|299.88|306.12|300.72|306.14|300.74|305.28|299.88|26
1643223200000|2022-01-26 18:53:20|306.17|300.77|306.71|301.31|306.71|301.31|306.17|300.77|19
1643223210000|2022-01-26 18:53:30|306.54|301.14|306|300.6|306.58|301.18|305.99|300.59|23
1643223220000|2022-01-26 18:53:40|306.01|300.61|306.6|301.2|306.6|301.2|306.01|300.61|17
1643223230000|2022-01-26 18:53:50|306.94|301.54|306.74|301.34|306.97|301.57|306.63|301.23|23
1643223240000|2022-01-26 18:54:00|306.75|301.35|306.94|301.54|307.02|301.62|306.72|301.32|30
1643223250000|2022-01-26 18:54:10|306.95|301.55|307.15|301.75|307.36|301.96|306.95|301.55|26
1643223260000|2022-01-26 18:54:20|307.06|301.66|306.67|301.27|307.08|301.68|306.59|301.19|32
1643223270000|2022-01-26 18:54:30|306.8|301.4|307|301.6|307.08|301.68|306.72|301.32|30
1643223280000|2022-01-26 18:54:40|306.99|301.59|306.84|301.44|306.99|301.59|306.74|301.34|30
1643223290000|2022-01-26 18:54:50|306.86|301.46|307.05|301.65|307.14|301.74|306.86|301.46|26
1643223300000|2022-01-26 18:55:00|307.07|301.67|306.83|301.43|307.07|301.67|306.79|301.39|27
1643223310000|2022-01-26 18:55:10|306.82|301.42|307.03|301.63|307.03|301.63|306.79|301.39|18
1643223320000|2022-01-26 18:55:20|306.99|301.59|306.63|301.23|306.99|301.59|306.58|301.18|25
1643223330000|2022-01-26 18:55:30|306.55|301.15|306.5|301.1|306.55|301.15|306.35|300.95|32
1643223340000|2022-01-26 18:55:40|306.47|301.07|306.24|300.84|306.47|301.07|306.21|300.81|27
1643223350000|2022-01-26 18:55:50|306.23|300.83|305.86|300.46|306.23|300.83|305.84|300.44|25
1643223360000|2022-01-26 18:56:00|305.85|300.45|305.82|300.42|305.86|300.46|305.56|300.16|31
1643223370000|2022-01-26 18:56:10|305.81|300.41|305.5|300.1|305.84|300.44|305.5|300.1|27
1643223380000|2022-01-26 18:56:20|305.51|300.11|305.39|299.99|305.55|300.15|305.38|299.98|16
1643223390000|2022-01-26 18:56:30|305.38|299.98|305.36|299.96|305.5|300.1|305.35|299.95|26
1643223400000|2022-01-26 18:56:40|305.34|299.94|304.95|299.55|305.34|299.94|304.9|299.5|24
1643223410000|2022-01-26 18:56:50|304.83|299.43|305.18|299.78|305.21|299.81|304.83|299.43|24
1643223420000|2022-01-26 18:57:00|305.19|299.79|304.9|299.5|305.37|299.97|304.88|299.48|29
1643223430000|2022-01-26 18:57:10|304.88|299.48|304.68|299.28|304.97|299.57|304.63|299.23|25
1643223440000|2022-01-26 18:57:20|304.73|299.33|304.9|299.5|304.98|299.58|304.69|299.29|30
1643223450000|2022-01-26 18:57:30|304.95|299.55|304.59|299.19|304.96|299.56|304.59|299.19|29
1643223460000|2022-01-26 18:57:40|304.68|299.28|304.75|299.35|305.06|299.66|304.68|299.28|30
1643223470000|2022-01-26 18:57:50|304.76|299.36|304.97|299.57|305.03|299.63|304.64|299.24|30
1643223480000|2022-01-26 18:58:00|305|299.6|305.11|299.71|305.15|299.75|304.94|299.54|28
1643223490000|2022-01-26 18:58:10|305.12|299.72|305.19|299.79|305.19|299.79|304.95|299.55|29
1643223500000|2022-01-26 18:58:20|305.18|299.78|305.5|300.1|305.5|300.1|305.1|299.7|30
1643223510000|2022-01-26 18:58:30|305.51|300.11|305.9|300.5|305.97|300.57|305.51|300.11|18
1643223520000|2022-01-26 18:58:40|306.03|300.63|306.81|301.41|306.81|301.41|306.03|300.63|33
1643223530000|2022-01-26 18:58:50|306.84|301.44|306.9|301.5|306.95|301.55|306.68|301.28|24
1643223540000|2022-01-26 18:59:00|306.88|301.48|306.63|301.23|306.89|301.49|306.56|301.16|23
1643223550000|2022-01-26 18:59:10|306.62|301.22|306.34|300.94|306.63|301.23|306.31|300.91|22
1643223560000|2022-01-26 18:59:20|306.41|301.01|306.54|301.14|306.55|301.15|306.41|301.01|14
1643223570000|2022-01-26 18:59:30|306.55|301.15|306.61|301.21|306.61|301.21|306.5|301.1|19
1643223580000|2022-01-26 18:59:40|306.6|301.2|306.45|301.05|306.6|301.2|306.45|301.05|9
1643223590000|2022-01-26 18:59:50|306.35|300.95|306.21|300.81|306.37|300.97|306.2|300.8|17
1643223600000|2022-01-26 19:00:00|306.22|300.82|306.61|301.21|306.61|301.21|305.97|300.57|24
1643223610000|2022-01-26 19:00:10|306.62|301.22|308.47|303.07|308.47|303.07|306.62|301.22|26
1643223620000|2022-01-26 19:00:20|308.45|303.05|308.12|302.72|308.93|303.53|308.12|302.72|27
1643223630000|2022-01-26 19:00:30|308.05|302.65|308.26|302.86|308.26|302.86|307.68|302.28|28
1643223640000|2022-01-26 19:00:40|308.57|303.17|308.31|302.91|308.74|303.34|308.08|302.68|26
1643223650000|2022-01-26 19:00:50|308.24|302.84|307.51|302.11|308.25|302.85|307.13|301.73|24
1643223660000|2022-01-26 19:01:00|307.54|302.14|308.6|303.2|308.71|303.31|307.54|302.14|26
1643223670000|2022-01-26 19:01:10|308.57|303.17|308.67|303.27|308.67|303.27|308.46|303.06|25
1643223680000|2022-01-26 19:01:20|308.69|303.29|308.25|302.85|308.78|303.38|308.25|302.85|18
1643223690000|2022-01-26 19:01:30|308.22|302.82|308.92|303.52|308.92|303.52|308.09|302.69|25
1643223700000|2022-01-26 19:01:40|308.84|303.44|309.01|303.61|309.01|303.61|308.79|303.39|27
1643223710000|2022-01-26 19:01:50|308.99|303.59|309.08|303.68|309.08|303.68|308.73|303.33|24
1643223720000|2022-01-26 19:02:00|309.09|303.69|309.98|304.58|310|304.6|309.06|303.66|23
1643223730000|2022-01-26 19:02:10|310|304.6|311.27|305.87|311.34|305.94|309.97|304.57|28
1643223740000|2022-01-26 19:02:20|311.25|305.85|311.43|306.03|311.43|306.03|310.88|305.48|28
1643223750000|2022-01-26 19:02:30|311.44|306.04|312.1|306.7|312.1|306.7|311.41|306.01|22
1643223760000|2022-01-26 19:02:40|312.13|306.73|312.5|307.1|312.9|307.5|312.13|306.73|27
1643223770000|2022-01-26 19:02:50|312.64|307.24|313.23|307.83|313.23|307.83|312.61|307.21|24
1643223780000|2022-01-26 19:03:00|313.41|308.01|313.26|307.86|313.92|308.52|313.26|307.86|25
1643223790000|2022-01-26 19:03:10|313.31|307.91|313.37|307.97|313.7|308.3|313.24|307.84|27
1643223800000|2022-01-26 19:03:20|313.38|307.98|312.54|307.14|313.38|307.98|312.43|307.03|24
1643223810000|2022-01-26 19:03:30|312.58|307.18|312.26|306.86|312.58|307.18|311.59|306.19|27
1643223820000|2022-01-26 19:03:40|312.24|306.84|312.62|307.22|312.66|307.26|311.94|306.54|27
1643223830000|2022-01-26 19:03:50|312.42|307.02|312.62|307.22|312.63|307.23|312.11|306.71|24
1643223840000|2022-01-26 19:04:00|312.64|307.24|312.76|307.36|312.77|307.37|312.33|306.93|23
1643223850000|2022-01-26 19:04:10|312.77|307.37|313.31|307.91|313.51|308.11|312.7|307.3|20
1643223860000|2022-01-26 19:04:20|313.32|307.92|313.72|308.32|313.8|308.4|313.21|307.81|24
1643223870000|2022-01-26 19:04:30|313.74|308.34|313.17|307.77|313.79|308.39|312.79|307.39|24
1643223880000|2022-01-26 19:04:40|313.2|307.8|312.99|307.59|313.2|307.8|312.51|307.11|23
1643223890000|2022-01-26 19:04:50|312.97|307.57|313.13|307.73|313.2|307.8|312.75|307.35|31
1643223900000|2022-01-26 19:05:00|313.15|307.75|312.66|307.26|313.15|307.75|312.52|307.12|32
1643223910000|2022-01-26 19:05:10|312.64|307.24|312.56|307.16|312.64|307.24|312.34|306.94|34
1643223920000|2022-01-26 19:05:20|312.51|307.11|313.44|308.04|313.44|308.04|312.51|307.11|30
1643223930000|2022-01-26 19:05:30|313.49|308.09|313.31|307.91|313.51|308.11|312.88|307.48|38
1643223940000|2022-01-26 19:05:40|313.25|307.85|313.23|307.83|313.25|307.85|313.02|307.62|35
1643223950000|2022-01-26 19:05:50|313.27|307.87|314.18|308.78|314.18|308.78|313.27|307.87|31
1643223960000|2022-01-26 19:06:00|314.17|308.77|314.77|309.37|314.94|309.54|314.17|308.77|38
1643223970000|2022-01-26 19:06:10|314.76|309.36|315.09|309.69|315.09|309.69|314.35|308.95|34
1643223980000|2022-01-26 19:06:20|315.07|309.67|315.05|309.65|315.1|309.7|314.85|309.45|27
1643223990000|2022-01-26 19:06:30|315.04|309.64|314.87|309.47|315.04|309.64|314.73|309.33|30
1643224000000|2022-01-26 19:06:40|314.88|309.48|315.38|309.98|315.4|310|314.88|309.48|30
1643224010000|2022-01-26 19:06:50|315.43|310.03|315.64|310.24|315.64|310.24|315.03|309.63|34
1643224020000|2022-01-26 19:07:00|315.65|310.25|315.22|309.82|316.18|310.78|315.19|309.79|32
1643224030000|2022-01-26 19:07:10|315.28|309.88|315.42|310.02|315.55|310.15|315.14|309.74|31
1643224040000|2022-01-26 19:07:20|315.45|310.05|315.41|310.01|315.63|310.23|315.32|309.92|33
1643224050000|2022-01-26 19:07:30|315.42|310.02|315.03|309.63|315.42|310.02|315.02|309.62|28
1643224060000|2022-01-26 19:07:40|314.99|309.59|314.93|309.53|314.99|309.59|314.78|309.38|23
1643224070000|2022-01-26 19:07:50|314.97|309.57|315.52|310.12|315.52|310.12|314.97|309.57|26
1643224080000|2022-01-26 19:08:00|315.51|310.11|315.88|310.48|315.98|310.58|315.32|309.92|31
1643224090000|2022-01-26 19:08:10|315.78|310.38|316.18|310.78|316.18|310.78|315.74|310.34|28
1643224100000|2022-01-26 19:08:20|316.17|310.77|316.13|310.73|316.22|310.82|315.86|310.46|35
1643224110000|2022-01-26 19:08:30|316.12|310.72|316.03|310.63|316.49|311.09|316.03|310.63|28
1643224120000|2022-01-26 19:08:40|315.96|310.56|316.46|311.06|316.48|311.08|315.95|310.55|31
1643224130000|2022-01-26 19:08:50|316.45|311.05|316.26|310.86|316.51|311.11|316.22|310.82|30
1643224140000|2022-01-26 19:09:00|316.27|310.87|316.36|310.96|316.55|311.15|316.27|310.87|27
1643224150000|2022-01-26 19:09:10|316.38|310.98|316.79|311.39|316.83|311.43|316.35|310.95|32
1643224160000|2022-01-26 19:09:20|316.82|311.42|317.46|312.06|317.49|312.09|316.82|311.42|30
1643224170000|2022-01-26 19:09:30|317.47|312.07|317.58|312.18|317.71|312.31|317.47|312.07|29
1643224180000|2022-01-26 19:09:40|317.63|312.23|317.39|311.99|317.63|312.23|317.39|311.99|30
1643224190000|2022-01-26 19:09:50|317.28|311.88|316.84|311.44|317.28|311.88|316.82|311.42|31
1643224200000|2022-01-26 19:10:00|316.86|311.46|316.63|311.23|316.92|311.52|316.63|311.23|29
1643224210000|2022-01-26 19:10:10|316.59|311.19|315.2|309.8|316.7|311.3|315.2|309.8|35
1643224220000|2022-01-26 19:10:20|315.14|309.74|314.05|308.65|315.23|309.83|314.05|308.65|32
1643224230000|2022-01-26 19:10:30|314.04|308.64|314.8|309.4|314.8|309.4|313.94|308.54|30
1643224240000|2022-01-26 19:10:40|314.81|309.41|314.7|309.3|314.97|309.57|314.67|309.27|26
1643224250000|2022-01-26 19:10:50|314.6|309.2|313.61|308.21|314.6|309.2|313.61|308.21|30
1643224260000|2022-01-26 19:11:00|313.62|308.22|313.74|308.34|313.91|308.51|313.62|308.22|37
1643224270000|2022-01-26 19:11:10|313.43|308.03|312.86|307.46|313.5|308.1|312.86|307.46|21
1643224280000|2022-01-26 19:11:20|312.97|307.57|312.93|307.53|313.01|307.61|312.86|307.46|33
1643224290000|2022-01-26 19:11:30|312.87|307.47|312.23|306.83|312.96|307.56|312.17|306.77|30
1643224300000|2022-01-26 19:11:40|312.31|306.91|312.27|306.87|312.37|306.97|312.17|306.77|29
1643224310000|2022-01-26 19:11:50|312.25|306.85|311.76|306.36|312.25|306.85|311.76|306.36|18
1643224320000|2022-01-26 19:12:00|311.78|306.38|311.62|306.22|311.87|306.47|311.62|306.22|31
1643224330000|2022-01-26 19:12:10|311.56|306.16|311.56|306.16|311.86|306.46|311.53|306.13|28
1643224340000|2022-01-26 19:12:20|311.57|306.17|311.82|306.42|311.82|306.42|311.48|306.08|31
1643224350000|2022-01-26 19:12:30|311.8|306.4|311.74|306.34|312.14|306.74|311.73|306.33|28
1643224360000|2022-01-26 19:12:40|311.78|306.38|312.07|306.67|312.07|306.67|311.7|306.3|24
1643224370000|2022-01-26 19:12:50|312.09|306.69|312.84|307.44|312.86|307.46|312.09|306.69|24
1643224380000|2022-01-26 19:13:00|312.85|307.45|312.09|306.69|312.88|307.48|312.05|306.65|29
1643224390000|2022-01-26 19:13:10|312.11|306.71|311.99|306.59|312.12|306.72|311.84|306.44|25
1643224400000|2022-01-26 19:13:20|311.92|306.52|311.83|306.43|312.02|306.62|311.73|306.33|33
1643224410000|2022-01-26 19:13:30|311.73|306.33|311.87|306.47|311.98|306.58|311.56|306.16|35
1643224420000|2022-01-26 19:13:40|311.93|306.53|311.81|306.41|311.93|306.53|311.8|306.4|29
1643224430000|2022-01-26 19:13:50|311.8|306.4|311.26|305.86|311.8|306.4|311.23|305.83|26
1643224440000|2022-01-26 19:14:00|311.31|305.91|310.66|305.26|311.31|305.91|310.66|305.26|33
1643224450000|2022-01-26 19:14:10|310.68|305.28|310.33|304.93|310.69|305.29|310.31|304.91|34
1643224460000|2022-01-26 19:14:20|310.3|304.9|309.27|303.87|310.33|304.93|309.27|303.87|32
1643224470000|2022-01-26 19:14:30|309.3|303.9|309.21|303.81|309.32|303.92|308.95|303.55|33
1643224480000|2022-01-26 19:14:40|309.24|303.84|307.84|302.44|309.28|303.88|307.84|302.44|32
1643224490000|2022-01-26 19:14:50|307.86|302.46|307.45|302.05|308.05|302.65|307.43|302.03|34
1643224500000|2022-01-26 19:15:00|307.5|302.1|308.35|302.95|308.35|302.95|307.46|302.06|25
1643224510000|2022-01-26 19:15:10|308.4|303|308.61|303.21|308.66|303.26|308.33|302.93|20
1643224520000|2022-01-26 19:15:20|308.62|303.22|309.29|303.89|309.29|303.89|308.56|303.16|18
1643224530000|2022-01-26 19:15:30|309.32|303.92|309.94|304.54|309.99|304.59|309.22|303.82|32
1643224540000|2022-01-26 19:15:40|310.02|304.62|309.81|304.41|310.04|304.64|309.67|304.27|34
1643224550000|2022-01-26 19:15:50|309.79|304.39|309.13|303.73|309.8|304.4|309.11|303.71|33
1643224560000|2022-01-26 19:16:00|309.07|303.67|308.98|303.58|309.38|303.98|308.91|303.51|37
1643224570000|2022-01-26 19:16:10|309.03|303.63|308.3|302.9|309.03|303.63|308.28|302.88|32
1643224580000|2022-01-26 19:16:20|308.27|302.87|308.63|303.23|308.73|303.33|308.27|302.87|35
1643224590000|2022-01-26 19:16:30|308.58|303.18|308.23|302.83|308.58|303.18|308.14|302.74|26
1643224600000|2022-01-26 19:16:40|308.21|302.81|307.74|302.34|308.34|302.94|307.72|302.32|24
1643224610000|2022-01-26 19:16:50|307.71|302.31|308|302.6|308.23|302.83|307.71|302.31|34
1643224620000|2022-01-26 19:17:00|307.95|302.55|308.16|302.76|308.37|302.97|307.84|302.44|32
1643224630000|2022-01-26 19:17:10|308.06|302.66|307.71|302.31|308.06|302.66|307.57|302.17|32
1643224640000|2022-01-26 19:17:20|307.69|302.29|307.32|301.92|307.69|302.29|307.23|301.83|30
1643224650000|2022-01-26 19:17:30|307.26|301.86|307.37|301.97|307.38|301.98|307.15|301.75|32
1643224660000|2022-01-26 19:17:40|307.33|301.93|306.91|301.51|307.34|301.94|306.84|301.44|31
1643224670000|2022-01-26 19:17:50|306.89|301.49|306.33|300.93|306.89|301.49|306.17|300.77|14
1643224680000|2022-01-26 19:18:00|306.32|300.92|305.12|299.72|306.32|300.92|304.98|299.58|31
1643224690000|2022-01-26 19:18:10|305.1|299.7|304.71|299.31|305.11|299.71|304.65|299.25|30
1643224700000|2022-01-26 19:18:20|304.81|299.41|305.51|300.11|305.74|300.34|304.75|299.35|30
1643224710000|2022-01-26 19:18:30|305.46|300.06|305.84|300.44|305.84|300.44|305.46|300.06|34
1643224720000|2022-01-26 19:18:40|305.87|300.47|306.65|301.25|306.71|301.31|305.85|300.45|35
1643224730000|2022-01-26 19:18:50|306.74|301.34|307.11|301.71|307.16|301.76|306.24|300.84|37
1643224740000|2022-01-26 19:19:00|307.06|301.66|305.99|300.59|307.16|301.76|305.95|300.55|37
1643224750000|2022-01-26 19:19:10|306.04|300.64|305.5|300.1|306.28|300.88|305.5|300.1|33
1643224760000|2022-01-26 19:19:20|305.52|300.12|305.47|300.07|305.52|300.12|305.3|299.9|34
1643224770000|2022-01-26 19:19:30|305.48|300.08|305.3|299.9|305.72|300.32|305.3|299.9|33
1643224780000|2022-01-26 19:19:40|305.22|299.82|305.43|300.03|305.48|300.08|304.99|299.59|38
1643224790000|2022-01-26 19:19:50|305.41|300.01|305.68|300.28|305.92|300.52|305.41|300.01|30
1643224800000|2022-01-26 19:20:00|305.58|300.18|305.53|300.13|305.58|300.18|305.01|299.61|35
1643224810000|2022-01-26 19:20:10|305.6|300.2|306.7|301.3|306.7|301.3|305.6|300.2|37
1643224820000|2022-01-26 19:20:20|306.71|301.31|306.15|300.75|306.89|301.49|306.09|300.69|30
1643224830000|2022-01-26 19:20:30|306.04|300.64|305.82|300.42|306.24|300.84|305.82|300.42|32
1643224840000|2022-01-26 19:20:40|305.66|300.26|305.53|300.13|305.81|300.41|305.45|300.05|32
1643224850000|2022-01-26 19:20:50|305.62|300.22|306.72|301.32|306.72|301.32|305.62|300.22|35
1643224860000|2022-01-26 19:21:00|306.6|301.2|305.71|300.31|306.6|301.2|305.71|300.31|36
1643224870000|2022-01-26 19:21:10|305.74|300.34|305.73|300.33|305.74|300.34|305.57|300.17|27
1643224880000|2022-01-26 19:21:20|305.83|300.43|305.48|300.08|305.83|300.43|305.48|300.08|29
1643224890000|2022-01-26 19:21:30|305.39|299.99|305.85|300.45|305.85|300.45|305.3|299.9|30
1643224900000|2022-01-26 19:21:40|305.86|300.46|306.14|300.74|306.17|300.77|305.86|300.46|24
1643224910000|2022-01-26 19:21:50|306.08|300.68|306.15|300.75|306.21|300.81|305.74|300.34|29
1643224920000|2022-01-26 19:22:00|306.17|300.77|306.26|300.86|306.4|301|306.15|300.75|27
1643224930000|2022-01-26 19:22:10|306.23|300.83|305.69|300.29|306.23|300.83|305.67|300.27|34
1643224940000|2022-01-26 19:22:20|305.57|300.17|305.85|300.45|305.98|300.58|305.51|300.11|36
1643224950000|2022-01-26 19:22:30|305.82|300.42|305.74|300.34|305.96|300.56|305.64|300.24|29
1643224960000|2022-01-26 19:22:40|305.75|300.35|306.07|300.67|306.07|300.67|305.73|300.33|24
1643224970000|2022-01-26 19:22:50|306.18|300.78|306.15|300.75|306.25|300.85|306.1|300.7|29
1643224980000|2022-01-26 19:23:00|306.16|300.76|306.1|300.7|306.2|300.8|305.92|300.52|29
1643224990000|2022-01-26 19:23:10|306.19|300.79|306.33|300.93|306.38|300.98|306.19|300.79|31
1643225000000|2022-01-26 19:23:20|306.28|300.88|305.74|300.34|306.29|300.89|305.74|300.34|31
1643225010000|2022-01-26 19:23:30|305.72|300.32|305.61|300.21|305.77|300.37|305.56|300.16|29
1643225020000|2022-01-26 19:23:40|305.73|300.33|306.09|300.69|306.1|300.7|305.73|300.33|31
1643225030000|2022-01-26 19:23:50|306.29|300.89|305.83|300.43|306.29|300.89|305.79|300.39|29
1643225040000|2022-01-26 19:24:00|305.84|300.44|306.03|300.63|306.14|300.74|305.84|300.44|24
1643225050000|2022-01-26 19:24:10|306.04|300.64|306.34|300.94|306.36|300.96|306.04|300.64|29
1643225060000|2022-01-26 19:24:20|306.35|300.95|306.47|301.07|306.5|301.1|306.35|300.95|24
1643225070000|2022-01-26 19:24:30|306.48|301.08|306.49|301.09|306.5|301.1|306.45|301.05|20
1643225080000|2022-01-26 19:24:40|306.48|301.08|306.47|301.07|306.49|301.09|306.43|301.03|20
1643225090000|2022-01-26 19:24:50|306.46|301.06|307|301.6|307|301.6|306.46|301.06|19
1643225100000|2022-01-26 19:25:00|307.01|301.61|308.27|302.87|308.27|302.87|307.01|301.61|26
1643225110000|2022-01-26 19:25:10|308.05|302.65|309.81|304.41|310.01|304.61|308.03|302.63|31
1643225120000|2022-01-26 19:25:20|309.88|304.48|309.97|304.57|310.4|305|309.88|304.48|28
1643225130000|2022-01-26 19:25:30|309.95|304.55|309.61|304.21|310.03|304.63|309.45|304.05|30
1643225140000|2022-01-26 19:25:40|309.6|304.2|310.1|304.7|310.1|304.7|309.36|303.96|38
1643225150000|2022-01-26 19:25:50|310.12|304.72|309.62|304.22|310.12|304.72|309.58|304.18|31
1643225160000|2022-01-26 19:26:00|309.63|304.23|309.55|304.15|310.01|304.61|309.55|304.15|36
1643225170000|2022-01-26 19:26:10|309.56|304.16|309.16|303.76|309.66|304.26|309.16|303.76|36
1643225180000|2022-01-26 19:26:20|309.24|303.84|308.83|303.43|309.35|303.95|308.74|303.34|32
1643225190000|2022-01-26 19:26:30|308.88|303.48|309.65|304.25|309.72|304.32|308.87|303.47|37
1643225200000|2022-01-26 19:26:40|309.66|304.26|308.88|303.48|309.67|304.27|308.88|303.48|34
1643225210000|2022-01-26 19:26:50|308.87|303.47|309.38|303.98|309.38|303.98|308.62|303.22|35
1643225220000|2022-01-26 19:27:00|309.4|304|309.54|304.14|309.92|304.52|309.4|304|34
1643225230000|2022-01-26 19:27:10|309.61|304.21|309.28|303.88|309.73|304.33|309.03|303.63|32
1643225240000|2022-01-26 19:27:20|309.38|303.98|309.85|304.45|309.85|304.45|309.31|303.91|33
1643225250000|2022-01-26 19:27:30|309.86|304.46|309.98|304.58|310.15|304.75|309.6|304.2|33
1643225260000|2022-01-26 19:27:40|309.94|304.54|310.81|305.41|310.88|305.48|309.94|304.54|32
1643225270000|2022-01-26 19:27:50|310.77|305.37|310.52|305.12|310.79|305.39|310.52|305.12|30
1643225280000|2022-01-26 19:28:00|310.51|305.11|310.52|305.12|310.66|305.26|310.44|305.04|32
1643225290000|2022-01-26 19:28:10|310.43|305.03|309.69|304.29|310.43|305.03|309.69|304.29|32
1643225300000|2022-01-26 19:28:20|309.7|304.3|309.36|303.96|309.79|304.39|309.16|303.76|33
1643225310000|2022-01-26 19:28:30|309.37|303.97|309.49|304.09|309.75|304.35|309.33|303.93|30
1643225320000|2022-01-26 19:28:40|309.55|304.15|309.48|304.08|309.59|304.19|309.43|304.03|31
1643225330000|2022-01-26 19:28:50|309.49|304.09|309.55|304.15|309.67|304.27|309.49|304.09|25
1643225340000|2022-01-26 19:29:00|309.56|304.16|309.66|304.26|309.84|304.44|309.56|304.16|25
1643225350000|2022-01-26 19:29:10|309.65|304.25|310.13|304.73|310.13|304.73|309.62|304.22|34
1643225360000|2022-01-26 19:29:20|310.16|304.76|310|304.6|310.17|304.77|309.83|304.43|30
1643225370000|2022-01-26 19:29:30|309.97|304.57|310|304.6|310.02|304.62|309.71|304.31|35
1643225380000|2022-01-26 19:29:40|309.94|304.54|309.66|304.26|309.94|304.54|309.66|304.26|24
1643225390000|2022-01-26 19:29:50|309.65|304.25|309.55|304.15|309.69|304.29|309.42|304.02|25
1643225400000|2022-01-26 19:30:00|309.54|304.14|309.27|303.87|309.75|304.35|309.27|303.87|32
1643225410000|2022-01-26 19:30:10|309.13|303.73|308.74|303.34|309.16|303.76|308.7|303.3|37
1643225420000|2022-01-26 19:30:20|308.73|303.33|309.31|303.91|309.31|303.91|308.72|303.32|32
1643225430000|2022-01-26 19:30:30|309.45|304.05|309.61|304.21|309.62|304.22|309.34|303.94|31
1643225440000|2022-01-26 19:30:40|309.62|304.22|309.12|303.72|309.62|304.22|309.08|303.68|31
1643225450000|2022-01-26 19:30:50|309.11|303.71|308.97|303.57|309.15|303.75|308.91|303.51|29
1643225460000|2022-01-26 19:31:00|308.95|303.55|309.23|303.83|309.37|303.97|308.95|303.55|34
1643225470000|2022-01-26 19:31:10|309.19|303.79|309.29|303.89|309.4|304|309.19|303.79|30
1643225480000|2022-01-26 19:31:20|309.22|303.82|309.26|303.86|309.26|303.86|309.08|303.68|31
1643225490000|2022-01-26 19:31:30|309.28|303.88|308.9|303.5|309.31|303.91|308.72|303.32|29
1643225500000|2022-01-26 19:31:40|308.88|303.48|308.32|302.92|308.88|303.48|308.21|302.81|30
1643225510000|2022-01-26 19:31:50|308.28|302.88|308.17|302.77|308.28|302.88|307.85|302.45|25
1643225520000|2022-01-26 19:32:00|308.2|302.8|308.39|302.99|308.48|303.08|308.2|302.8|28
1643225530000|2022-01-26 19:32:10|308.4|303|307.93|302.53|308.43|303.03|307.93|302.53|26
1643225540000|2022-01-26 19:32:20|307.94|302.54|308.07|302.67|308.16|302.76|307.93|302.53|29
1643225550000|2022-01-26 19:32:30|308.06|302.66|308.14|302.74|308.16|302.76|307.85|302.45|31
1643225560000|2022-01-26 19:32:40|308.19|302.79|308.3|302.9|308.4|303|308.14|302.74|29
1643225570000|2022-01-26 19:32:50|308.24|302.84|308.29|302.89|308.31|302.91|308.05|302.65|24
1643225580000|2022-01-26 19:33:00|308.3|302.9|308.63|303.23|308.68|303.28|308.3|302.9|26
1643225590000|2022-01-26 19:33:10|308.56|303.16|308.49|303.09|308.56|303.16|308.3|302.9|31
1643225600000|2022-01-26 19:33:20|308.5|303.1|308.57|303.17|308.8|303.4|308.5|303.1|29
1643225610000|2022-01-26 19:33:30|308.56|303.16|308.29|302.89|308.56|303.16|308.24|302.84|31
1643225620000|2022-01-26 19:33:40|308.3|302.9|308.58|303.18|308.58|303.18|308.26|302.86|36
1643225630000|2022-01-26 19:33:50|308.63|303.23|308.59|303.19|308.9|303.5|308.51|303.11|31
1643225640000|2022-01-26 19:34:00|308.58|303.18|308.66|303.26|308.76|303.36|308.5|303.1|29
1643225650000|2022-01-26 19:34:10|308.67|303.27|308.54|303.14|308.75|303.35|308.54|303.14|31
1643225660000|2022-01-26 19:34:20|308.53|303.13|308.48|303.08|308.57|303.17|308.43|303.03|23
1643225670000|2022-01-26 19:34:30|308.5|303.1|307.93|302.53|308.54|303.14|307.93|302.53|31
1643225680000|2022-01-26 19:34:40|307.87|302.47|307.72|302.32|307.98|302.58|307.69|302.29|25
1643225690000|2022-01-26 19:34:50|307.7|302.3|308.1|302.7|308.1|302.7|307.67|302.27|27
1643225700000|2022-01-26 19:35:00|308.11|302.71|308.16|302.76|308.36|302.96|308.11|302.71|32
1643225710000|2022-01-26 19:35:10|308.19|302.79|307.82|302.42|308.19|302.79|307.81|302.41|29
1643225720000|2022-01-26 19:35:20|307.78|302.38|307.88|302.48|307.99|302.59|307.78|302.38|28
1643225730000|2022-01-26 19:35:30|307.87|302.47|308.32|302.92|308.39|302.99|307.87|302.47|32
1643225740000|2022-01-26 19:35:40|308.33|302.93|308.46|303.06|308.53|303.13|308.31|302.91|30
1643225750000|2022-01-26 19:35:50|308.45|303.05|308.37|302.97|308.46|303.06|308.24|302.84|28
1643225760000|2022-01-26 19:36:00|308.48|303.08|308.51|303.11|308.57|303.17|308.47|303.07|26
1643225770000|2022-01-26 19:36:10|308.5|303.1|307.66|302.26|308.5|303.1|307.65|302.25|32
1643225780000|2022-01-26 19:36:20|307.65|302.25|307.17|301.77|307.72|302.32|307.15|301.75|30
1643225790000|2022-01-26 19:36:30|307.18|301.78|306.63|301.23|307.25|301.85|306.63|301.23|32
1643225800000|2022-01-26 19:36:40|306.6|301.2|306.86|301.46|306.86|301.46|306.51|301.11|27
1643225810000|2022-01-26 19:36:50|306.88|301.48|306.8|301.4|306.89|301.49|306.69|301.29|26
1643225820000|2022-01-26 19:37:00|306.83|301.43|307.11|301.71|307.11|301.71|306.78|301.38|28
1643225830000|2022-01-26 19:37:10|307.1|301.7|307.19|301.79|307.31|301.91|307.07|301.67|28
1643225840000|2022-01-26 19:37:20|307.18|301.78|307.94|302.54|307.94|302.54|307.18|301.78|24
1643225850000|2022-01-26 19:37:30|307.95|302.55|307.83|302.43|308.29|302.89|307.83|302.43|29
1643225860000|2022-01-26 19:37:40|307.89|302.49|307.69|302.29|307.95|302.55|307.67|302.27|23
1643225870000|2022-01-26 19:37:50|307.7|302.3|307.47|302.07|307.72|302.32|307.41|302.01|33
1643225880000|2022-01-26 19:38:00|307.48|302.08|307.61|302.21|307.94|302.54|307.47|302.07|24
1643225890000|2022-01-26 19:38:10|307.6|302.2|308.17|302.77|308.17|302.77|307.49|302.09|33
1643225900000|2022-01-26 19:38:20|308.18|302.78|308.47|303.07|308.47|303.07|308.12|302.72|31
1643225910000|2022-01-26 19:38:30|308.48|303.08|308.64|303.24|308.66|303.26|308.32|302.92|26
1643225920000|2022-01-26 19:38:40|308.78|303.38|309.32|303.92|309.46|304.06|308.77|303.37|30
1643225930000|2022-01-26 19:38:50|309.38|303.98|309.32|303.92|309.46|304.06|309.08|303.68|36
1643225940000|2022-01-26 19:39:00|309.33|303.93|308.74|303.34|309.33|303.93|308.61|303.21|25
1643225950000|2022-01-26 19:39:10|308.89|303.49|309.64|304.24|309.64|304.24|308.89|303.49|31
1643225960000|2022-01-26 19:39:20|309.67|304.27|309.82|304.42|309.84|304.44|309.67|304.27|23
1643225970000|2022-01-26 19:39:30|309.88|304.48|309.44|304.04|309.93|304.53|309.13|303.73|32
1643225980000|2022-01-26 19:39:40|309.46|304.06|309.47|304.07|309.55|304.15|309.24|303.84|28
1643225990000|2022-01-26 19:39:50|309.41|304.01|309.23|303.83|309.49|304.09|309.14|303.74|35
1643226000000|2022-01-26 19:40:00|309.27|303.87|309.38|303.98|309.5|304.1|309.14|303.74|34
1643226010000|2022-01-26 19:40:10|309.37|303.97|309.44|304.04|309.48|304.08|309.25|303.85|31
1643226020000|2022-01-26 19:40:20|309.4|304|309.2|303.8|309.53|304.13|309.19|303.79|25
1643226030000|2022-01-26 19:40:30|309.18|303.78|308.62|303.22|309.2|303.8|308.58|303.18|29
1643226040000|2022-01-26 19:40:40|308.64|303.24|309.34|303.94|309.45|304.05|308.64|303.24|34
1643226050000|2022-01-26 19:40:50|309.25|303.85|309|303.6|309.39|303.99|309|303.6|32
1643226060000|2022-01-26 19:41:00|309.02|303.62|309.46|304.06|309.53|304.13|308.96|303.56|34
1643226070000|2022-01-26 19:41:10|309.35|303.95|309.34|303.94|309.37|303.97|309.1|303.7|34
1643226080000|2022-01-26 19:41:20|309.33|303.93|309.14|303.74|309.36|303.96|309.11|303.71|30
1643226090000|2022-01-26 19:41:30|309.13|303.73|309.25|303.85|309.25|303.85|309.1|303.7|26
1643226100000|2022-01-26 19:41:40|309.3|303.9|308.5|303.1|309.3|303.9|308.5|303.1|29
1643226110000|2022-01-26 19:41:50|308.47|303.07|308.03|302.63|308.5|303.1|307.97|302.57|35
1643226120000|2022-01-26 19:42:00|307.98|302.58|308.58|303.18|308.58|303.18|307.93|302.53|38
1643226130000|2022-01-26 19:42:10|308.52|303.12|308.3|302.9|308.63|303.23|308.24|302.84|31
1643226140000|2022-01-26 19:42:20|308.28|302.88|308.02|302.62|308.31|302.91|308.02|302.62|27
1643226150000|2022-01-26 19:42:30|307.95|302.55|308.25|302.85|308.25|302.85|307.94|302.54|30
1643226160000|2022-01-26 19:42:40|308.23|302.83|308.06|302.66|308.25|302.85|307.99|302.59|28
1643226170000|2022-01-26 19:42:50|308.08|302.68|307.87|302.47|308.1|302.7|307.87|302.47|24
1643226180000|2022-01-26 19:43:00|307.91|302.51|307.66|302.26|307.91|302.51|307.66|302.26|23
1643226190000|2022-01-26 19:43:10|307.63|302.23|306.92|301.52|307.63|302.23|306.92|301.52|24
1643226200000|2022-01-26 19:43:20|306.86|301.46|306.67|301.27|307.06|301.66|306.67|301.27|31
1643226210000|2022-01-26 19:43:30|306.68|301.28|306.73|301.33|306.82|301.42|306.66|301.26|26
1643226220000|2022-01-26 19:43:40|306.67|301.27|307.04|301.64|307.04|301.64|306.62|301.22|27
1643226230000|2022-01-26 19:43:50|306.96|301.56|306.88|301.48|307.19|301.79|306.83|301.43|26
1643226240000|2022-01-26 19:44:00|306.9|301.5|306.83|301.43|306.97|301.57|306.83|301.43|29
1643226250000|2022-01-26 19:44:10|306.95|301.55|306.73|301.33|307.1|301.7|306.72|301.32|28
1643226260000|2022-01-26 19:44:20|306.72|301.32|306.7|301.3|306.92|301.52|306.7|301.3|26
1643226270000|2022-01-26 19:44:30|306.69|301.29|306.71|301.31|306.75|301.35|306.64|301.24|16
1643226280000|2022-01-26 19:44:40|306.7|301.3|306.6|301.2|306.7|301.3|306.53|301.13|28
1643226290000|2022-01-26 19:44:50|306.52|301.12|306.18|300.78|306.52|301.12|306.17|300.77|27
1643226300000|2022-01-26 19:45:00|306.17|300.77|306.76|301.36|306.76|301.36|305.94|300.54|37
1643226310000|2022-01-26 19:45:10|306.63|301.23|306.42|301.02|306.91|301.51|306.4|301|28
1643226320000|2022-01-26 19:45:20|306.4|301|305.78|300.38|306.44|301.04|305.78|300.38|30
1643226330000|2022-01-26 19:45:30|305.79|300.39|306.04|300.64|306.04|300.64|305.63|300.23|31
1643226340000|2022-01-26 19:45:40|306.05|300.65|306.22|300.82|306.55|301.15|306.02|300.62|27
1643226350000|2022-01-26 19:45:50|306.21|300.81|305.97|300.57|306.23|300.83|305.96|300.56|24
1643226360000|2022-01-26 19:46:00|305.96|300.56|305.77|300.37|306.02|300.62|305.75|300.35|23
1643226370000|2022-01-26 19:46:10|305.79|300.39|305.36|299.96|305.87|300.47|305.36|299.96|26
1643226380000|2022-01-26 19:46:20|305.37|299.97|304.96|299.56|305.37|299.97|304.96|299.56|27
1643226390000|2022-01-26 19:46:30|304.98|299.58|304.19|298.79|304.98|299.58|304.19|298.79|29
1643226400000|2022-01-26 19:46:40|304.2|298.8|304.48|299.08|304.48|299.08|304.15|298.75|26
1643226410000|2022-01-26 19:46:50|304.52|299.12|304.82|299.42|304.85|299.45|304.52|299.12|34
1643226420000|2022-01-26 19:47:00|304.74|299.34|304.2|298.8|304.88|299.48|304.12|298.72|37
1643226430000|2022-01-26 19:47:10|304.19|298.79|304.38|298.98|304.52|299.12|304.1|298.7|35
1643226440000|2022-01-26 19:47:20|304.34|298.94|304.48|299.08|304.54|299.14|304.08|298.68|32
1643226450000|2022-01-26 19:47:30|304.44|299.04|304.57|299.17|304.58|299.18|304.16|298.76|34
1643226460000|2022-01-26 19:47:40|304.53|299.13|304.55|299.15|304.71|299.31|304.48|299.08|32
1643226470000|2022-01-26 19:47:50|304.54|299.14|304.83|299.43|304.83|299.43|304.27|298.87|35
1643226480000|2022-01-26 19:48:00|304.87|299.47|304.65|299.25|305|299.6|304.58|299.18|32
1643226490000|2022-01-26 19:48:10|304.63|299.23|304.32|298.92|304.66|299.26|304.17|298.77|34
1643226500000|2022-01-26 19:48:20|304.41|299.01|304.3|298.9|304.54|299.14|304.23|298.83|34
1643226510000|2022-01-26 19:48:30|304.34|298.94|304.16|298.76|304.39|298.99|304.13|298.73|31
1643226520000|2022-01-26 19:48:40|304.12|298.72|304.24|298.84|304.66|299.26|304.04|298.64|31
1643226530000|2022-01-26 19:48:50|304.13|298.73|304.1|298.7|304.31|298.91|303.89|298.49|32
1643226540000|2022-01-26 19:49:00|304.06|298.66|304.21|298.81|304.22|298.82|303.79|298.39|32
1643226550000|2022-01-26 19:49:10|304.25|298.85|304.16|298.76|304.26|298.86|303.98|298.58|27
1643226560000|2022-01-26 19:49:20|304.15|298.75|304.25|298.85|304.38|298.98|304.14|298.74|30
1643226570000|2022-01-26 19:49:30|304.19|298.79|304.18|298.78|304.22|298.82|304.05|298.65|26
1643226580000|2022-01-26 19:49:40|304.16|298.76|303.77|298.37|304.17|298.77|303.77|298.37|29
1643226590000|2022-01-26 19:49:50|303.8|298.4|303.51|298.11|303.83|298.43|303.45|298.05|28
1643226600000|2022-01-26 19:50:00|303.5|298.1|303.3|297.9|303.5|298.1|303.27|297.87|25
1643226610000|2022-01-26 19:50:10|303.29|297.89|303.48|298.08|303.48|298.08|303.26|297.86|27
1643226620000|2022-01-26 19:50:20|303.49|298.09|304.43|299.03|304.43|299.03|303.49|298.09|36
1643226630000|2022-01-26 19:50:30|304.47|299.07|304.2|298.8|304.47|299.07|304.16|298.76|32
1643226640000|2022-01-26 19:50:40|304.21|298.81|303.85|298.45|304.21|298.81|303.68|298.28|28
1643226650000|2022-01-26 19:50:50|303.82|298.42|303.86|298.46|303.88|298.48|303.69|298.29|28
1643226660000|2022-01-26 19:51:00|303.91|298.51|304.1|298.7|304.21|298.81|303.84|298.44|28
1643226670000|2022-01-26 19:51:10|304.08|298.68|304.13|298.73|304.15|298.75|303.83|298.43|24
1643226680000|2022-01-26 19:51:20|304.14|298.74|304.26|298.86|304.26|298.86|304.14|298.74|28
1643226690000|2022-01-26 19:51:30|304.27|298.87|304.7|299.3|304.7|299.3|304.27|298.87|34
1643226700000|2022-01-26 19:51:40|304.67|299.27|305.7|300.3|305.7|300.3|304.63|299.23|34
1643226710000|2022-01-26 19:51:50|305.65|300.25|305.88|300.48|305.88|300.48|305.58|300.18|28
1643226720000|2022-01-26 19:52:00|305.83|300.43|305.85|300.45|305.98|300.58|305.54|300.14|29
1643226730000|2022-01-26 19:52:10|305.81|300.41|305.39|299.99|305.81|300.41|305.39|299.99|30
1643226740000|2022-01-26 19:52:20|305.16|299.76|304.77|299.37|305.23|299.83|304.66|299.26|31
1643226750000|2022-01-26 19:52:30|304.76|299.36|304.37|298.97|304.99|299.59|304.37|298.97|28
1643226760000|2022-01-26 19:52:40|304.39|298.99|304.99|299.59|305.03|299.63|304.39|298.99|29
1643226770000|2022-01-26 19:52:50|304.93|299.53|304.76|299.36|304.98|299.58|304.76|299.36|23
1643226780000|2022-01-26 19:53:00|304.77|299.37|305.04|299.64|305.05|299.65|304.65|299.25|34
1643226790000|2022-01-26 19:53:10|305.05|299.65|305.25|299.85|305.27|299.87|305.05|299.65|33
1643226800000|2022-01-26 19:53:20|305.19|299.79|305|299.6|305.2|299.8|304.97|299.57|24
1643226810000|2022-01-26 19:53:30|305.02|299.62|304.78|299.38|305.04|299.64|304.66|299.26|27
1643226820000|2022-01-26 19:53:40|304.84|299.44|304.89|299.49|304.89|299.49|304.67|299.27|30
1643226830000|2022-01-26 19:53:50|304.77|299.37|304.89|299.49|304.96|299.56|304.74|299.34|29
1643226840000|2022-01-26 19:54:00|304.9|299.5|305.03|299.63|305.05|299.65|304.85|299.45|29
1643226850000|2022-01-26 19:54:10|304.99|299.59|304.88|299.48|305.01|299.61|304.69|299.29|26
1643226860000|2022-01-26 19:54:20|304.87|299.47|304.82|299.42|304.88|299.48|304.66|299.26|28
1643226870000|2022-01-26 19:54:30|304.83|299.43|304.71|299.31|305|299.6|304.71|299.31|28
1643226880000|2022-01-26 19:54:40|304.78|299.38|304.75|299.35|304.78|299.38|304.67|299.27|28
1643226890000|2022-01-26 19:54:50|304.72|299.32|304.59|299.19|304.75|299.35|304.35|298.95|29
1643226900000|2022-01-26 19:55:00|304.61|299.21|304.39|298.99|304.61|299.21|304|298.6|32
1643226910000|2022-01-26 19:55:10|304.3|298.9|304.14|298.74|304.36|298.96|304.05|298.65|29
1643226920000|2022-01-26 19:55:20|304.22|298.82|304.08|298.68|304.22|298.82|304.03|298.63|31
1643226930000|2022-01-26 19:55:30|304.07|298.67|303.94|298.54|304.13|298.73|303.94|298.54|23
1643226940000|2022-01-26 19:55:40|303.95|298.55|304.06|298.66|304.19|298.79|303.93|298.53|18
1643226950000|2022-01-26 19:55:50|304.04|298.64|304.05|298.65|304.1|298.7|304.04|298.64|18
1643226960000|2022-01-26 19:56:00|304.01|298.61|303.98|298.58|304.04|298.64|303.85|298.45|24
1643226970000|2022-01-26 19:56:10|303.97|298.57|304.01|298.61|304.01|298.61|303.94|298.54|21
1643226980000|2022-01-26 19:56:20|304|298.6|304.07|298.67|304.11|298.71|303.93|298.53|24
1643226990000|2022-01-26 19:56:30|304.06|298.66|304.08|298.68|304.08|298.68|303.82|298.42|32
1643227000000|2022-01-26 19:56:40|304.07|298.67|303.96|298.56|304.07|298.67|303.96|298.56|15
1643227010000|2022-01-26 19:56:50|303.97|298.57|304.07|298.67|304.11|298.71|303.95|298.55|20
1643227020000|2022-01-26 19:57:00|304.08|298.68|303.83|298.43|304.09|298.69|303.83|298.43|21
1643227030000|2022-01-26 19:57:10|303.84|298.44|303.74|298.34|303.9|298.5|303.74|298.34|29
1643227040000|2022-01-26 19:57:20|303.75|298.35|303.89|298.49|304.02|298.62|303.75|298.35|25
1643227050000|2022-01-26 19:57:30|303.88|298.48|304.17|298.77|304.17|298.77|303.69|298.29|30
1643227060000|2022-01-26 19:57:40|304.15|298.75|304.24|298.84|304.34|298.94|304.15|298.75|24
1643227070000|2022-01-26 19:57:50|304.22|298.82|304.23|298.83|304.35|298.95|304.22|298.82|29
1643227080000|2022-01-26 19:58:00|304.19|298.79|304.24|298.84|304.29|298.89|304.17|298.77|28
1643227090000|2022-01-26 19:58:10|304.23|298.83|304.21|298.81|304.31|298.91|304.13|298.73|20
1643227100000|2022-01-26 19:58:20|304.24|298.84|304.1|298.7|304.24|298.84|303.99|298.59|23
1643227110000|2022-01-26 19:58:30|304.07|298.67|304.07|298.67|304.14|298.74|303.97|298.57|30
1643227120000|2022-01-26 19:58:40|304.06|298.66|304.06|298.66|304.11|298.71|303.96|298.56|24
1643227130000|2022-01-26 19:58:50|304.05|298.65|304|298.6|304.07|298.67|303.93|298.53|24
1643227140000|2022-01-26 19:59:00|303.99|298.59|304.11|298.71|304.12|298.72|303.98|298.58|26
1643227150000|2022-01-26 19:59:10|304.12|298.72|303.94|298.54|304.12|298.72|303.92|298.52|26
1643227160000|2022-01-26 19:59:20|303.92|298.52|303.63|298.23|303.92|298.52|303.47|298.07|29
1643227170000|2022-01-26 19:59:30|303.61|298.21|303.78|298.38|303.87|298.47|303.53|298.13|27
1643227180000|2022-01-26 19:59:40|303.71|298.31|303.58|298.18|303.72|298.32|303.56|298.16|24
1643227190000|2022-01-26 19:59:50|303.59|298.19|303.78|298.38|303.78|298.38|303.59|298.19|27
1643227200000|2022-01-26 20:00:00|303.77|298.37|303.65|298.25|303.82|298.42|303.57|298.17|24
1643227210000|2022-01-26 20:00:10|303.66|298.26|303.53|298.13|303.67|298.27|303.44|298.04|28
1643227220000|2022-01-26 20:00:20|303.52|298.12|303.37|297.97|303.52|298.12|303.35|297.95|18
1643227230000|2022-01-26 20:00:30|303.36|297.96|303.21|297.81|303.44|298.04|303.21|297.81|30
1643227240000|2022-01-26 20:00:40|303.2|297.8|302.7|297.3|303.22|297.82|302.64|297.24|32
1643227250000|2022-01-26 20:00:50|302.69|297.29|302.09|296.69|302.7|297.3|302.09|296.69|34
1643227260000|2022-01-26 20:01:00|302.03|296.63|302|296.6|302.07|296.67|301.98|296.58|28
1643227270000|2022-01-26 20:01:10|301.93|296.53|301.61|296.21|301.96|296.56|301.61|296.21|24
1643227280000|2022-01-26 20:01:20|301.62|296.22|301.19|295.79|301.67|296.27|301.17|295.77|34
1643227290000|2022-01-26 20:01:30|301.22|295.82|300.57|295.17|301.22|295.82|300.57|295.17|24
1643227300000|2022-01-26 20:01:40|300.61|295.21|300.1|294.7|300.61|295.21|300.09|294.69|25
1643227310000|2022-01-26 20:01:50|300.12|294.72|300.63|295.23|300.63|295.23|300.1|294.7|25
1643227320000|2022-01-26 20:02:00|300.65|295.25|301.01|295.61|301.02|295.62|300.6|295.2|32
1643227330000|2022-01-26 20:02:10|300.85|295.45|300.23|294.83|300.87|295.47|300.23|294.83|30
1643227340000|2022-01-26 20:02:20|300.22|294.82|300.15|294.75|300.38|294.98|300.15|294.75|27
1643227350000|2022-01-26 20:02:30|300.13|294.73|300.12|294.72|300.26|294.86|300.11|294.71|27
1643227360000|2022-01-26 20:02:40|300.1|294.7|300.41|295.01|300.51|295.11|300.01|294.61|32
1643227370000|2022-01-26 20:02:50|300.46|295.06|300.06|294.66|300.46|295.06|300.01|294.61|31
1643227380000|2022-01-26 20:03:00|299.99|294.59|300.23|294.83|300.25|294.85|299.94|294.54|27
1643227390000|2022-01-26 20:03:10|300.24|294.84|300.67|295.27|300.67|295.27|300.19|294.79|26
1643227400000|2022-01-26 20:03:20|300.69|295.29|300.43|295.03|300.74|295.34|300.39|294.99|23
1643227410000|2022-01-26 20:03:30|300.42|295.02|300.26|294.86|300.69|295.29|300.26|294.86|30
1643227420000|2022-01-26 20:03:40|300.27|294.87|300.07|294.67|300.27|294.87|300.04|294.64|28
1643227430000|2022-01-26 20:03:50|300.1|294.7|299.23|293.83|300.1|294.7|299.22|293.82|27
1643227440000|2022-01-26 20:04:00|299.22|293.82|299.6|294.2|299.6|294.2|299.07|293.67|30
1643227450000|2022-01-26 20:04:10|299.53|294.13|299.59|294.19|299.9|294.5|299.53|294.13|34
1643227460000|2022-01-26 20:04:20|299.6|294.2|299.77|294.37|299.84|294.44|299.6|294.2|20
1643227470000|2022-01-26 20:04:30|299.72|294.32|299.93|294.53|299.93|294.53|299.72|294.32|23
1643227480000|2022-01-26 20:04:40|299.94|294.54|300.16|294.76|300.33|294.93|299.94|294.54|28
1643227490000|2022-01-26 20:04:50|300.14|294.74|299.96|294.56|300.19|294.79|299.9|294.5|33
1643227500000|2022-01-26 20:05:00|299.99|294.59|300.49|295.09|300.49|295.09|299.95|294.55|26
1643227510000|2022-01-26 20:05:10|300.48|295.08|300.95|295.55|300.99|295.59|300.48|295.08|28
1643227520000|2022-01-26 20:05:20|300.92|295.52|300.46|295.06|300.92|295.52|300.42|295.02|34
1643227530000|2022-01-26 20:05:30|300.39|294.99|300.12|294.72|300.44|295.04|300.01|294.61|34
1643227540000|2022-01-26 20:05:40|300.11|294.71|299.58|294.18|300.11|294.71|299.58|294.18|24
1643227550000|2022-01-26 20:05:50|299.59|294.19|299.49|294.09|299.59|294.19|299.45|294.05|25
1643227560000|2022-01-26 20:06:00|299.5|294.1|299.23|293.83|299.55|294.15|299.03|293.63|25
1643227570000|2022-01-26 20:06:10|299.24|293.84|299.95|294.55|299.96|294.56|299.24|293.84|31
1643227580000|2022-01-26 20:06:20|300|294.6|300.28|294.88|300.34|294.94|300|294.6|35
1643227590000|2022-01-26 20:06:30|300.29|294.89|300.1|294.7|300.36|294.96|300.03|294.63|31
1643227600000|2022-01-26 20:06:40|300.09|294.69|300.08|294.68|300.1|294.7|299.89|294.49|27
1643227610000|2022-01-26 20:06:50|300.07|294.67|300.32|294.92|300.32|294.92|300.07|294.67|26
1643227620000|2022-01-26 20:07:00|300.34|294.94|300.6|295.2|300.62|295.22|300.34|294.94|25
1643227630000|2022-01-26 20:07:10|300.63|295.23|300.71|295.31|300.77|295.37|300.63|295.23|24
1643227640000|2022-01-26 20:07:20|300.7|295.3|300.39|294.99|300.77|295.37|300.38|294.98|28
1643227650000|2022-01-26 20:07:30|300.38|294.98|300.61|295.21|300.66|295.26|300.31|294.91|28
1643227660000|2022-01-26 20:07:40|300.6|295.2|300.81|295.41|300.81|295.41|300.59|295.19|20
1643227670000|2022-01-26 20:07:50|300.79|295.39|300.79|295.39|300.8|295.4|300.66|295.26|23
1643227680000|2022-01-26 20:08:00|300.78|295.38|300.48|295.08|300.78|295.38|300.43|295.03|29
1643227690000|2022-01-26 20:08:10|300.46|295.06|300.29|294.89|300.46|295.06|299.95|294.55|25
1643227700000|2022-01-26 20:08:20|300.22|294.82|300.04|294.64|300.46|295.06|300.04|294.64|28
1643227710000|2022-01-26 20:08:30|300.05|294.65|299.86|294.46|300.08|294.68|299.8|294.4|27
1643227720000|2022-01-26 20:08:40|299.87|294.47|299.74|294.34|299.91|294.51|299.64|294.24|21
1643227730000|2022-01-26 20:08:50|299.73|294.33|299.53|294.13|299.77|294.37|299.53|294.13|17
1643227740000|2022-01-26 20:09:00|299.54|294.14|299.42|294.02|299.73|294.33|299.34|293.94|30
1643227750000|2022-01-26 20:09:10|299.43|294.03|299.47|294.07|299.56|294.16|299.41|294.01|32
1643227760000|2022-01-26 20:09:20|299.44|294.04|299.65|294.25|299.66|294.26|299.39|293.99|26
1643227770000|2022-01-26 20:09:30|299.71|294.31|299.31|293.91|299.72|294.32|299.31|293.91|22
1643227780000|2022-01-26 20:09:40|299.29|293.89|299.12|293.72|299.29|293.89|299.04|293.64|30
1643227790000|2022-01-26 20:09:50|299.15|293.75|298.88|293.48|299.17|293.77|298.88|293.48|20
1643227800000|2022-01-26 20:10:00|298.87|293.47|299.25|293.85|299.25|293.85|298.84|293.44|21
1643227810000|2022-01-26 20:10:10|299.27|293.87|299.26|293.86|299.27|293.87|299.04|293.64|24
1643227820000|2022-01-26 20:10:20|299.25|293.85|299.27|293.87|299.48|294.08|299.19|293.79|29
1643227830000|2022-01-26 20:10:30|299.29|293.89|298.88|293.48|299.34|293.94|298.87|293.47|28
1643227840000|2022-01-26 20:10:40|298.87|293.47|299.22|293.82|299.23|293.83|298.86|293.46|29
1643227850000|2022-01-26 20:10:50|299.23|293.83|299.27|293.87|299.44|294.04|299.2|293.8|32
1643227860000|2022-01-26 20:11:00|299.28|293.88|299.93|294.53|299.93|294.53|299.28|293.88|26
1643227870000|2022-01-26 20:11:10|299.92|294.52|299.76|294.36|299.98|294.58|299.65|294.25|30
1643227880000|2022-01-26 20:11:20|299.71|294.31|299.96|294.56|300.02|294.62|299.66|294.26|25
1643227890000|2022-01-26 20:11:30|299.95|294.55|299.91|294.51|300|294.6|299.89|294.49|25
1643227900000|2022-01-26 20:11:40|299.89|294.49|299.93|294.53|300.3|294.9|299.89|294.49|32
1643227910000|2022-01-26 20:11:50|299.92|294.52|299.97|294.57|300.06|294.66|299.91|294.51|26
1643227920000|2022-01-26 20:12:00|299.98|294.58|299.97|294.57|300.15|294.75|299.95|294.55|21
1643227930000|2022-01-26 20:12:10|299.98|294.58|299.45|294.05|300.02|294.62|299.43|294.03|32
1643227940000|2022-01-26 20:12:20|299.43|294.03|299.23|293.83|299.43|294.03|298.9|293.5|34
1643227950000|2022-01-26 20:12:30|299.27|293.87|299.17|293.77|299.49|294.09|299.16|293.76|30
1643227960000|2022-01-26 20:12:40|299.2|293.8|299.17|293.77|299.46|294.06|299.1|293.7|38
1643227970000|2022-01-26 20:12:50|299.18|293.78|299.41|294.01|299.45|294.05|298.98|293.58|25
1643227980000|2022-01-26 20:13:00|299.38|293.98|299.4|294|299.44|294.04|299.31|293.91|25
1643227990000|2022-01-26 20:13:10|299.41|294.01|299.29|293.89|299.41|294.01|299.23|293.83|18
1643228000000|2022-01-26 20:13:20|299.35|293.95|299.38|293.98|299.39|293.99|299.28|293.88|24
1643228010000|2022-01-26 20:13:30|299.37|293.97|299.43|294.03|299.43|294.03|299.25|293.85|20
1643228020000|2022-01-26 20:13:40|299.42|294.02|299.4|294|299.47|294.07|299.4|294|14
1643228030000|2022-01-26 20:13:50|299.39|293.99|299.23|293.83|299.39|293.99|299.22|293.82|18
1643228040000|2022-01-26 20:14:00|299.21|293.81|299.22|293.82|299.25|293.85|298.95|293.55|27
1643228050000|2022-01-26 20:14:10|299.21|293.81|299.23|293.83|299.26|293.86|299.12|293.72|25
1643228060000|2022-01-26 20:14:20|299.26|293.86|298.87|293.47|299.27|293.87|298.87|293.47|28
1643228070000|2022-01-26 20:14:30|298.89|293.49|298.82|293.42|298.91|293.51|298.8|293.4|18
1643228080000|2022-01-26 20:14:40|298.81|293.41|298.75|293.35|298.81|293.41|298.74|293.34|10
1643228090000|2022-01-26 20:14:50|298.74|293.34|298.74|293.34|298.79|293.39|298.73|293.33|17
1643228100000|2022-01-26 20:15:00|298.73|293.33|299.03|293.63|299.03|293.63|298.7|293.3|26
1643228110000|2022-01-26 20:15:10|299.02|293.62|298.91|293.51|299.19|293.79|298.88|293.48|25
1643228120000|2022-01-26 20:15:20|298.92|293.52|298.9|293.5|299.01|293.61|298.9|293.5|28
1643228130000|2022-01-26 20:15:30|298.89|293.49|298.81|293.41|298.91|293.51|298.78|293.38|18
1643228140000|2022-01-26 20:15:40|298.8|293.4|298.78|293.38|298.84|293.44|298.72|293.32|21
1643228150000|2022-01-26 20:15:50|298.75|293.35|298.49|293.09|298.75|293.35|298.43|293.03|31
1643228160000|2022-01-26 20:16:00|298.48|293.08|298.39|292.99|298.48|293.08|298.37|292.97|19
1643228170000|2022-01-26 20:16:10|298.4|293|298.56|293.16|298.62|293.22|298.28|292.88|30
1643228180000|2022-01-26 20:16:20|298.55|293.15|298.32|292.92|298.69|293.29|298.32|292.92|28
1643228190000|2022-01-26 20:16:30|298.33|292.93|298.01|292.61|298.35|292.95|298.01|292.61|23
1643228200000|2022-01-26 20:16:40|298.02|292.62|298.14|292.74|298.29|292.89|298.02|292.62|27
1643228210000|2022-01-26 20:16:50|298.13|292.73|298.27|292.87|298.3|292.9|298.05|292.65|24
1643228220000|2022-01-26 20:17:00|298.25|292.85|297.97|292.57|298.27|292.87|297.97|292.57|29
1643228230000|2022-01-26 20:17:10|297.98|292.58|297.46|292.06|298|292.6|297.44|292.04|23
1643228240000|2022-01-26 20:17:20|297.41|292.01|296.68|291.28|297.41|292.01|296.66|291.26|26
1643228250000|2022-01-26 20:17:30|296.66|291.26|296.12|290.72|296.67|291.27|295.97|290.57|31
1643228260000|2022-01-26 20:17:40|296.03|290.63|296.2|290.8|296.21|290.81|295.92|290.52|30
1643228270000|2022-01-26 20:17:50|296.18|290.78|295.99|290.59|296.24|290.84|295.89|290.49|30
1643228280000|2022-01-26 20:18:00|296.01|290.61|297.12|291.72|297.12|291.72|295.95|290.55|33
1643228290000|2022-01-26 20:18:10|297.19|291.79|297.18|291.78|297.36|291.96|297.17|291.77|32
1643228300000|2022-01-26 20:18:20|297.27|291.87|296.94|291.54|297.36|291.96|296.93|291.53|27
1643228310000|2022-01-26 20:18:30|296.93|291.53|296.6|291.2|296.93|291.53|296.56|291.16|30
1643228320000|2022-01-26 20:18:40|296.68|291.28|296.57|291.17|296.79|291.39|296.57|291.17|19
1643228330000|2022-01-26 20:18:50|296.56|291.16|296.24|290.84|296.61|291.21|296.21|290.81|24
1643228340000|2022-01-26 20:19:00|296.27|290.87|295.84|290.44|296.44|291.04|295.84|290.44|26
1643228350000|2022-01-26 20:19:10|295.86|290.46|295.85|290.45|296.05|290.65|295.85|290.45|26
1643228360000|2022-01-26 20:19:20|295.86|290.46|295.83|290.43|296.04|290.64|295.81|290.41|26
1643228370000|2022-01-26 20:19:30|295.91|290.51|296.12|290.72|296.16|290.76|295.89|290.49|24
1643228380000|2022-01-26 20:19:40|296.02|290.62|295.78|290.38|296.03|290.63|295.78|290.38|25
1643228390000|2022-01-26 20:19:50|295.75|290.35|295.61|290.21|295.75|290.35|295.53|290.13|22
1643228400000|2022-01-26 20:20:00|295.62|290.22|296.22|290.82|296.26|290.86|295.62|290.22|28
1643228410000|2022-01-26 20:20:10|296.28|290.88|296.37|290.97|296.39|290.99|296.09|290.69|31
1643228420000|2022-01-26 20:20:20|296.31|290.91|296.05|290.65|296.51|291.11|296.05|290.65|28
1643228430000|2022-01-26 20:20:30|296.06|290.66|295.26|289.86|296.06|290.66|295.26|289.86|30
1643228440000|2022-01-26 20:20:40|295.27|289.87|295.14|289.74|295.48|290.08|295.14|289.74|32
1643228450000|2022-01-26 20:20:50|295.18|289.78|294.87|289.47|295.21|289.81|294.63|289.23|32
1643228460000|2022-01-26 20:21:00|294.8|289.4|294.47|289.07|294.95|289.55|294.45|289.05|33
1643228470000|2022-01-26 20:21:10|294.42|289.02|294.27|288.87|294.42|289.02|293.64|288.24|34
1643228480000|2022-01-26 20:21:20|294.26|288.86|294.59|289.19|294.59|289.19|294.23|288.83|32
1643228490000|2022-01-26 20:21:30|294.63|289.23|295.26|289.86|295.26|289.86|294.63|289.23|37
1643228500000|2022-01-26 20:21:40|295.28|289.88|295.12|289.72|295.52|290.12|295.12|289.72|31
1643228510000|2022-01-26 20:21:50|295.1|289.7|294.9|289.5|295.1|289.7|294.84|289.44|31
1643228520000|2022-01-26 20:22:00|294.85|289.45|294.84|289.44|295.06|289.66|294.81|289.41|26
1643228530000|2022-01-26 20:22:10|294.85|289.45|294.48|289.08|294.86|289.46|294.48|289.08|17
1643228540000|2022-01-26 20:22:20|294.49|289.09|294.74|289.34|294.77|289.37|294.49|289.09|20
1643228550000|2022-01-26 20:22:30|294.81|289.41|294.95|289.55|295.05|289.65|294.81|289.41|30
1643228560000|2022-01-26 20:22:40|294.96|289.56|295|289.6|295.04|289.64|294.92|289.52|28
1643228570000|2022-01-26 20:22:50|295.01|289.61|294.72|289.32|295.03|289.63|294.66|289.26|31
1643228580000|2022-01-26 20:23:00|294.73|289.33|294.62|289.22|294.96|289.56|294.62|289.22|26
1643228590000|2022-01-26 20:23:10|294.57|289.17|294.42|289.02|294.57|289.17|294.31|288.91|25
1643228600000|2022-01-26 20:23:20|294.46|289.06|294.92|289.52|294.95|289.55|294.42|289.02|34
1643228610000|2022-01-26 20:23:30|294.93|289.53|294.96|289.56|295.01|289.61|294.86|289.46|29
1643228620000|2022-01-26 20:23:40|294.94|289.54|295.42|290.02|295.43|290.03|294.94|289.54|27
1643228630000|2022-01-26 20:23:50|295.44|290.04|295.41|290.01|295.5|290.1|295.37|289.97|23
1643228640000|2022-01-26 20:24:00|295.42|290.02|295.05|289.65|295.46|290.06|295.05|289.65|22
1643228650000|2022-01-26 20:24:10|295.04|289.64|294.88|289.48|295.04|289.64|294.72|289.32|29
1643228660000|2022-01-26 20:24:20|294.91|289.51|295.52|290.12|295.52|290.12|294.91|289.51|29
1643228670000|2022-01-26 20:24:30|295.53|290.13|295.75|290.35|295.77|290.37|295.5|290.1|23
1643228680000|2022-01-26 20:24:40|295.74|290.34|296.17|290.77|296.17|290.77|295.73|290.33|22
1643228690000|2022-01-26 20:24:50|296.12|290.72|295.99|290.59|296.26|290.86|295.95|290.55|33
1643228700000|2022-01-26 20:25:00|295.95|290.55|296.06|290.66|296.11|290.71|295.79|290.39|27
1643228710000|2022-01-26 20:25:10|296.05|290.65|296.06|290.66|296.13|290.73|295.99|290.59|23
1643228720000|2022-01-26 20:25:20|296.05|290.65|295.94|290.54|296.08|290.68|295.92|290.52|28
1643228730000|2022-01-26 20:25:30|295.93|290.53|295.74|290.34|295.94|290.54|295.63|290.23|22
1643228740000|2022-01-26 20:25:40|295.73|290.33|295.66|290.26|295.74|290.34|295.62|290.22|25
1643228750000|2022-01-26 20:25:50|295.64|290.24|295.57|290.17|295.65|290.25|295.57|290.17|19
1643228760000|2022-01-26 20:26:00|295.58|290.18|295.42|290.02|295.58|290.18|295.34|289.94|22
1643228770000|2022-01-26 20:26:10|295.51|290.11|295.36|289.96|295.51|290.11|295.21|289.81|30
1643228780000|2022-01-26 20:26:20|295.32|289.92|295.11|289.71|295.4|290|295.1|289.7|32
1643228790000|2022-01-26 20:26:30|295.12|289.72|295.19|289.79|295.33|289.93|295.1|289.7|26
1643228800000|2022-01-26 20:26:40|295.2|289.8|295.65|290.25|295.78|290.38|295.2|289.8|30
1643228810000|2022-01-26 20:26:50|295.66|290.26|296.16|290.76|296.18|290.78|295.66|290.26|30
1643228820000|2022-01-26 20:27:00|296.15|290.75|296.7|291.3|296.71|291.31|296.15|290.75|30
1643228830000|2022-01-26 20:27:10|296.63|291.23|297.22|291.82|297.22|291.82|296.63|291.23|32
1643228840000|2022-01-26 20:27:20|297.1|291.7|297.59|292.19|297.61|292.21|297.1|291.7|28
1643228850000|2022-01-26 20:27:30|297.57|292.17|297.69|292.29|297.71|292.31|297.55|292.15|25
1643228860000|2022-01-26 20:27:40|297.7|292.3|297.68|292.28|297.74|292.34|297.56|292.16|23
1643228870000|2022-01-26 20:27:50|297.73|292.33|297.73|292.33|297.73|292.33|297.64|292.24|21
1643228880000|2022-01-26 20:28:00|297.72|292.32|297.67|292.27|297.77|292.37|297.67|292.27|16
1643228890000|2022-01-26 20:28:10|297.7|292.3|297.86|292.46|297.88|292.48|297.69|292.29|30
1643228900000|2022-01-26 20:28:20|297.87|292.47|298.16|292.76|298.18|292.78|297.87|292.47|25
1643228910000|2022-01-26 20:28:30|298.22|292.82|299.18|293.78|299.19|293.79|298.2|292.8|21
1643228920000|2022-01-26 20:28:40|299.11|293.71|299.02|293.62|299.23|293.83|299.02|293.62|29
1643228930000|2022-01-26 20:28:50|299.01|293.61|298.82|293.42|299.03|293.63|298.4|293|25
1643228940000|2022-01-26 20:29:00|298.81|293.41|298.87|293.47|298.96|293.56|298.81|293.41|15
1643228950000|2022-01-26 20:29:10|298.83|293.43|298.53|293.13|298.83|293.43|298.53|293.13|16
1643228960000|2022-01-26 20:29:20|298.55|293.15|298.2|292.8|298.72|293.32|298.2|292.8|22
1643228970000|2022-01-26 20:29:30|298.17|292.77|298.25|292.85|298.38|292.98|298.11|292.71|19
1643228980000|2022-01-26 20:29:40|298.22|292.82|298.39|292.99|298.41|293.01|298.18|292.78|23
1643228990000|2022-01-26 20:29:50|298.38|292.98|298.49|293.09|298.49|293.09|298.38|292.98|12
1643229000000|2022-01-26 20:30:00|298.48|293.08|298.22|292.82|298.5|293.1|298.22|292.82|21
1643229010000|2022-01-26 20:30:10|298.23|292.83|298.04|292.64|298.25|292.85|298.01|292.61|19
1643229020000|2022-01-26 20:30:20|298.02|292.62|297.98|292.58|298.06|292.66|297.97|292.57|20
1643229030000|2022-01-26 20:30:30|297.97|292.57|298.2|292.8|298.21|292.81|297.91|292.51|30
1643229040000|2022-01-26 20:30:40|298.21|292.81|298.8|293.4|298.81|293.41|298.14|292.74|31
1643229050000|2022-01-26 20:30:50|298.81|293.41|299.17|293.77|299.17|293.77|298.81|293.41|20
1643229060000|2022-01-26 20:31:00|299.16|293.76|298.75|293.35|299.18|293.78|298.58|293.18|30
1643229070000|2022-01-26 20:31:10|298.72|293.32|299.01|293.61|299.09|293.69|298.68|293.28|20
1643229080000|2022-01-26 20:31:20|298.98|293.58|299.01|293.61|299.06|293.66|298.98|293.58|7
1643229090000|2022-01-26 20:31:30|298.98|293.58|298.74|293.34|298.98|293.58|298.72|293.32|17
1643229100000|2022-01-26 20:31:40|298.75|293.35|298.81|293.41|298.83|293.43|298.7|293.3|18
1643229110000|2022-01-26 20:31:50|298.8|293.4|299.07|293.67|299.07|293.67|298.75|293.35|27
1643229120000|2022-01-26 20:32:00|299.02|293.62|298.9|293.5|299.02|293.62|298.84|293.44|24
1643229130000|2022-01-26 20:32:10|298.89|293.49|298.9|293.5|298.91|293.51|298.85|293.45|17
1643229140000|2022-01-26 20:32:20|298.84|293.44|298.88|293.48|298.89|293.49|298.84|293.44|7
1643229150000|2022-01-26 20:32:30|298.71|293.31|298.8|293.4|298.8|293.4|298.69|293.29|19
1643229160000|2022-01-26 20:32:40|298.78|293.38|298.96|293.56|298.97|293.57|298.77|293.37|23
1643229170000|2022-01-26 20:32:50|298.95|293.55|298.79|293.39|298.97|293.57|298.68|293.28|27
1643229180000|2022-01-26 20:33:00|298.77|293.37|298.88|293.48|298.97|293.57|298.77|293.37|21
1643229190000|2022-01-26 20:33:10|298.93|293.53|298.78|293.38|298.95|293.55|298.78|293.38|15
1643229200000|2022-01-26 20:33:20|298.76|293.36|298.13|292.73|298.76|293.36|298.13|292.73|29
1643229210000|2022-01-26 20:33:30|298|292.6|298.1|292.7|298.1|292.7|297.87|292.47|21
1643229220000|2022-01-26 20:33:40|298.08|292.68|297.79|292.39|298.15|292.75|297.76|292.36|31
1643229230000|2022-01-26 20:33:50|297.77|292.37|297.98|292.58|297.99|292.59|297.72|292.32|22
1643229240000|2022-01-26 20:34:00|298|292.6|297.89|292.49|298.05|292.65|297.83|292.43|26
1643229250000|2022-01-26 20:34:10|297.93|292.53|298.14|292.74|298.16|292.76|297.87|292.47|24
1643229260000|2022-01-26 20:34:20|298.13|292.73|297.98|292.58|298.16|292.76|297.98|292.58|24
1643229270000|2022-01-26 20:34:30|297.97|292.57|297.84|292.44|297.97|292.57|297.8|292.4|22
1643229280000|2022-01-26 20:34:40|297.82|292.42|297.63|292.23|297.82|292.42|297.52|292.12|23
1643229290000|2022-01-26 20:34:50|297.53|292.13|297.53|292.13|297.62|292.22|297.35|291.95|29
1643229300000|2022-01-26 20:35:00|297.57|292.17|297.11|291.71|297.57|292.17|297.11|291.71|21
1643229310000|2022-01-26 20:35:10|297.1|291.7|296.86|291.46|297.14|291.74|296.86|291.46|25
1643229320000|2022-01-26 20:35:20|296.82|291.42|296.25|290.85|296.83|291.43|296.25|290.85|18
1643229330000|2022-01-26 20:35:30|296.03|290.63|296.54|291.14|296.54|291.14|295.81|290.41|24
1643229340000|2022-01-26 20:35:40|296.51|291.11|296.53|291.13|296.57|291.17|296.38|290.98|26
1643229350000|2022-01-26 20:35:50|296.54|291.14|296.6|291.2|296.68|291.28|296.53|291.13|26
1643229360000|2022-01-26 20:36:00|296.59|291.19|296.63|291.23|296.7|291.3|296.51|291.11|29
1643229370000|2022-01-26 20:36:10|296.64|291.24|297.43|292.03|297.43|292.03|296.64|291.24|29
1643229380000|2022-01-26 20:36:20|297.44|292.04|297.92|292.52|297.93|292.53|297.37|291.97|28
1643229390000|2022-01-26 20:36:30|297.91|292.51|297.76|292.36|297.92|292.52|297.63|292.23|33
1643229400000|2022-01-26 20:36:40|297.74|292.34|297.41|292.01|297.81|292.41|297.39|291.99|28
1643229410000|2022-01-26 20:36:50|297.33|291.93|296.77|291.37|297.33|291.93|296.65|291.25|25
1643229420000|2022-01-26 20:37:00|296.75|291.35|297.05|291.65|297.05|291.65|296.58|291.18|25
1643229430000|2022-01-26 20:37:10|297.06|291.66|297.07|291.67|297.13|291.73|296.92|291.52|26
1643229440000|2022-01-26 20:37:20|297.06|291.66|297.17|291.77|297.39|291.99|296.99|291.59|31
1643229450000|2022-01-26 20:37:30|297.16|291.76|296.98|291.58|297.16|291.76|296.95|291.55|26
1643229460000|2022-01-26 20:37:40|296.94|291.54|296.64|291.24|296.94|291.54|296.59|291.19|24
1643229470000|2022-01-26 20:37:50|296.63|291.23|296.41|291.01|296.66|291.26|296.37|290.97|22
1643229480000|2022-01-26 20:38:00|296.44|291.04|296.13|290.73|296.44|291.04|296.13|290.73|31
1643229490000|2022-01-26 20:38:10|296.14|290.74|296.9|291.5|296.92|291.52|296.14|290.74|31
1643229500000|2022-01-26 20:38:20|296.92|291.52|297.01|291.61|297.16|291.76|296.88|291.48|29
1643229510000|2022-01-26 20:38:30|297|291.6|296.93|291.53|297.08|291.68|296.89|291.49|25
1643229520000|2022-01-26 20:38:40|296.94|291.54|296.77|291.37|296.99|291.59|296.76|291.36|29
1643229530000|2022-01-26 20:38:50|296.78|291.38|296.98|291.58|297.03|291.63|296.78|291.38|22
1643229540000|2022-01-26 20:39:00|296.97|291.57|297.21|291.81|297.31|291.91|296.95|291.55|31
1643229550000|2022-01-26 20:39:10|297.28|291.88|297.13|291.73|297.28|291.88|297|291.6|25
1643229560000|2022-01-26 20:39:20|297.08|291.68|296.91|291.51|297.08|291.68|296.9|291.5|19
1643229570000|2022-01-26 20:39:30|296.94|291.54|297.13|291.73|297.18|291.78|296.93|291.53|23
1643229580000|2022-01-26 20:39:40|297.14|291.74|297.05|291.65|297.15|291.75|297.02|291.62|27
1643229590000|2022-01-26 20:39:50|297.06|291.66|296.81|291.41|297.07|291.67|296.81|291.41|24
1643229600000|2022-01-26 20:40:00|296.87|291.47|296.82|291.42|297.01|291.61|296.79|291.39|29
1643229610000|2022-01-26 20:40:10|296.81|291.41|296.7|291.3|296.85|291.45|296.7|291.3|18
1643229620000|2022-01-26 20:40:20|296.68|291.28|296.58|291.18|296.68|291.28|296.32|290.92|29
1643229630000|2022-01-26 20:40:30|296.57|291.17|296.87|291.47|296.87|291.47|296.54|291.14|24
1643229640000|2022-01-26 20:40:40|296.89|291.49|297.05|291.65|297.19|291.79|296.89|291.49|21
1643229650000|2022-01-26 20:40:50|297.04|291.64|297.3|291.9|297.3|291.9|297.04|291.64|16
1643229660000|2022-01-26 20:41:00|297.32|291.92|297.71|292.31|297.71|292.31|297.32|291.92|27
1643229670000|2022-01-26 20:41:10|297.66|292.26|297.53|292.13|297.77|292.37|297.53|292.13|20
1643229680000|2022-01-26 20:41:20|297.58|292.18|297.44|292.04|297.61|292.21|297.4|292|29
1643229690000|2022-01-26 20:41:30|297.52|292.12|297.82|292.42|297.82|292.42|297.52|292.12|35
1643229700000|2022-01-26 20:41:40|297.8|292.4|297.64|292.24|297.97|292.57|297.64|292.24|29
1643229710000|2022-01-26 20:41:50|297.68|292.28|297.64|292.24|297.74|292.34|297.63|292.23|20
1643229720000|2022-01-26 20:42:00|297.62|292.22|297.48|292.08|297.62|292.22|297.44|292.04|22
1643229730000|2022-01-26 20:42:10|297.55|292.15|297.83|292.43|297.84|292.44|297.55|292.15|26
1643229740000|2022-01-26 20:42:20|297.85|292.45|297.62|292.22|297.85|292.45|297.62|292.22|34
1643229750000|2022-01-26 20:42:30|297.6|292.2|297.25|291.85|297.6|292.2|297.25|291.85|28
1643229760000|2022-01-26 20:42:40|297.13|291.73|297.03|291.63|297.24|291.84|296.88|291.48|30
1643229770000|2022-01-26 20:42:50|296.94|291.54|297.22|291.82|297.25|291.85|296.93|291.53|25
1643229780000|2022-01-26 20:43:00|297.25|291.85|296.98|291.58|297.31|291.91|296.92|291.52|33
1643229790000|2022-01-26 20:43:10|296.97|291.57|296.91|291.51|296.99|291.59|296.74|291.34|29
1643229800000|2022-01-26 20:43:20|296.97|291.57|297.29|291.89|297.29|291.89|296.88|291.48|26
1643229810000|2022-01-26 20:43:30|297.28|291.88|297.58|292.18|297.58|292.18|297.06|291.66|31
1643229820000|2022-01-26 20:43:40|297.57|292.17|297.62|292.22|297.67|292.27|297.57|292.17|27
1643229830000|2022-01-26 20:43:50|297.64|292.24|297.63|292.23|297.67|292.27|297.61|292.21|21
1643229840000|2022-01-26 20:44:00|297.64|292.24|297.63|292.23|297.66|292.26|297.63|292.23|18
1643229850000|2022-01-26 20:44:10|297.61|292.21|297.41|292.01|297.61|292.21|297.41|292.01|29
1643229860000|2022-01-26 20:44:20|297.42|292.02|297.14|291.74|297.42|292.02|297.13|291.73|23
1643229870000|2022-01-26 20:44:30|297.09|291.69|297.38|291.98|297.38|291.98|297.09|291.69|23
1643229880000|2022-01-26 20:44:40|297.41|292.01|297.27|291.87|297.41|292.01|297.24|291.84|26
1643229890000|2022-01-26 20:44:50|297.28|291.88|296.98|291.58|297.32|291.92|296.98|291.58|25
1643229900000|2022-01-26 20:45:00|297.01|291.61|296.92|291.52|297.06|291.66|296.87|291.47|32
1643229910000|2022-01-26 20:45:10|296.91|291.51|296.84|291.44|296.97|291.57|296.75|291.35|24
1643229920000|2022-01-26 20:45:20|296.85|291.45|296.72|291.32|296.85|291.45|296.72|291.32|10
1643229930000|2022-01-26 20:45:30|296.68|291.28|296.56|291.16|296.71|291.31|296.5|291.1|26
1643229940000|2022-01-26 20:45:40|296.63|291.23|296.62|291.22|296.63|291.23|296.6|291.2|17
1643229950000|2022-01-26 20:45:50|296.61|291.21|296.43|291.03|296.65|291.25|296.34|290.94|27
1643229960000|2022-01-26 20:46:00|296.45|291.05|296.56|291.16|296.61|291.21|296.43|291.03|27
1643229970000|2022-01-26 20:46:10|296.58|291.18|297.14|291.74|297.14|291.74|296.58|291.18|20
1643229980000|2022-01-26 20:46:20|297.2|291.8|297.56|292.16|297.56|292.16|297.2|291.8|17
1643229990000|2022-01-26 20:46:30|297.52|292.12|297.37|291.97|297.52|292.12|297.27|291.87|15
1643230000000|2022-01-26 20:46:40|297.4|292|297.49|292.09|297.54|292.14|297.37|291.97|22
1643230010000|2022-01-26 20:46:50|297.46|292.06|297.43|292.03|297.49|292.09|297.41|292.01|19
1643230020000|2022-01-26 20:47:00|297.45|292.05|297.43|292.03|297.56|292.16|297.41|292.01|20
1643230030000|2022-01-26 20:47:10|297.45|292.05|297.23|291.83|297.46|292.06|297.23|291.83|22
1643230040000|2022-01-26 20:47:20|297.2|291.8|296.62|291.22|297.25|291.85|296.59|291.19|27
1643230050000|2022-01-26 20:47:30|296.63|291.23|296.79|291.39|296.79|291.39|296.61|291.21|26
1643230060000|2022-01-26 20:47:40|296.78|291.38|296.52|291.12|296.78|291.38|296.52|291.12|26
1643230070000|2022-01-26 20:47:50|296.48|291.08|296.49|291.09|296.55|291.15|296.47|291.07|18
1643230080000|2022-01-26 20:48:00|296.5|291.1|296.55|291.15|296.58|291.18|296.44|291.04|21
1643230090000|2022-01-26 20:48:10|296.54|291.14|296.64|291.24|296.67|291.27|296.4|291|26
1643230100000|2022-01-26 20:48:20|296.57|291.17|296.32|290.92|296.65|291.25|296.32|290.92|26
1643230110000|2022-01-26 20:48:30|296.38|290.98|295.91|290.51|296.38|290.98|295.91|290.51|25
1643230120000|2022-01-26 20:48:40|295.92|290.52|295.71|290.31|295.96|290.56|295.66|290.26|28
1643230130000|2022-01-26 20:48:50|295.68|290.28|295.86|290.46|295.88|290.48|295.45|290.05|27
1643230140000|2022-01-26 20:49:00|295.88|290.48|295.76|290.36|295.99|290.59|295.72|290.32|20
1643230150000|2022-01-26 20:49:10|295.75|290.35|295.92|290.52|296.09|290.69|295.71|290.31|23
1643230160000|2022-01-26 20:49:20|295.96|290.56|295.74|290.34|295.97|290.57|295.71|290.31|28
1643230170000|2022-01-26 20:49:30|295.75|290.35|295.6|290.2|295.75|290.35|295.6|290.2|19
1643230180000|2022-01-26 20:49:40|295.63|290.23|295.66|290.26|295.68|290.28|295.6|290.2|22
1643230190000|2022-01-26 20:49:50|295.65|290.25|296.25|290.85|296.25|290.85|295.65|290.25|31
1643230200000|2022-01-26 20:50:00|296.24|290.84|296.01|290.61|296.34|290.94|295.96|290.56|34
1643230210000|2022-01-26 20:50:10|295.96|290.56|296|290.6|296.08|290.68|295.93|290.53|24
1643230220000|2022-01-26 20:50:20|296.01|290.61|295.85|290.45|296.02|290.62|295.66|290.26|31
1643230230000|2022-01-26 20:50:30|295.83|290.43|295.77|290.37|295.89|290.49|295.69|290.29|22
1643230240000|2022-01-26 20:50:40|295.78|290.38|295.59|290.19|295.78|290.38|295.59|290.19|31
1643230250000|2022-01-26 20:50:50|295.57|290.17|295.61|290.21|295.63|290.23|295.45|290.05|23
1643230260000|2022-01-26 20:51:00|295.59|290.19|295.63|290.23|295.68|290.28|295.59|290.19|27
1643230270000|2022-01-26 20:51:10|295.78|290.38|295.72|290.32|295.81|290.41|295.59|290.19|28
1643230280000|2022-01-26 20:51:20|295.73|290.33|295.81|290.41|295.88|290.48|295.7|290.3|29
1643230290000|2022-01-26 20:51:30|295.82|290.42|295.97|290.57|296.24|290.84|295.82|290.42|32
1643230300000|2022-01-26 20:51:40|295.93|290.53|295.94|290.54|296.03|290.63|295.93|290.53|27
1643230310000|2022-01-26 20:51:50|295.95|290.55|296.01|290.61|296.04|290.64|295.95|290.55|20
1643230320000|2022-01-26 20:52:00|295.99|290.59|295.95|290.55|296.01|290.61|295.88|290.48|19
1643230330000|2022-01-26 20:52:10|295.94|290.54|295.95|290.55|295.98|290.58|295.81|290.41|26
1643230340000|2022-01-26 20:52:20|295.94|290.54|295.98|290.58|296.02|290.62|295.9|290.5|22
1643230350000|2022-01-26 20:52:30|295.95|290.55|295.8|290.4|295.95|290.55|295.77|290.37|22
1643230360000|2022-01-26 20:52:40|295.81|290.41|295.73|290.33|295.89|290.49|295.73|290.33|20
1643230370000|2022-01-26 20:52:50|295.71|290.31|295.65|290.25|295.82|290.42|295.64|290.24|21
1643230380000|2022-01-26 20:53:00|295.64|290.24|295.64|290.24|295.69|290.29|295.61|290.21|20
1643230390000|2022-01-26 20:53:10|295.65|290.25|295.72|290.32|295.79|290.39|295.64|290.24|21
1643230400000|2022-01-26 20:53:20|295.74|290.34|295.8|290.4|295.85|290.45|295.73|290.33|10
1643230410000|2022-01-26 20:53:30|295.83|290.43|295.78|290.38|295.83|290.43|295.68|290.28|19
1643230420000|2022-01-26 20:53:40|295.77|290.37|295.62|290.22|295.78|290.38|295.61|290.21|25
1643230430000|2022-01-26 20:53:50|295.63|290.23|295.74|290.34|295.75|290.35|295.63|290.23|9
1643230440000|2022-01-26 20:54:00|295.75|290.35|296.24|290.84|296.24|290.84|295.75|290.35|32
1643230450000|2022-01-26 20:54:10|296.23|290.83|296.53|291.13|296.57|291.17|296.19|290.79|22
1643230460000|2022-01-26 20:54:20|296.57|291.17|296.38|290.98|296.57|291.17|296.37|290.97|15
1643230470000|2022-01-26 20:54:30|296.41|291.01|296.34|290.94|296.41|291.01|296.33|290.93|24
1643230480000|2022-01-26 20:54:40|296.33|290.93|296.77|291.37|296.87|291.47|296.33|290.93|25
1643230490000|2022-01-26 20:54:50|296.85|291.45|296.96|291.56|296.98|291.58|296.75|291.35|26
1643230500000|2022-01-26 20:55:00|296.94|291.54|296.67|291.27|296.94|291.54|296.62|291.22|24
1643230510000|2022-01-26 20:55:10|296.73|291.33|296.84|291.44|296.88|291.48|296.73|291.33|22
1643230520000|2022-01-26 20:55:20|296.85|291.45|296.61|291.21|296.9|291.5|296.6|291.2|28
1643230530000|2022-01-26 20:55:30|296.62|291.22|296.57|291.17|296.68|291.28|296.56|291.16|13
1643230540000|2022-01-26 20:55:40|296.61|291.21|296.39|290.99|296.71|291.31|296.39|290.99|25
1643230550000|2022-01-26 20:55:50|296.36|290.96|295.92|290.52|296.36|290.96|295.9|290.5|28
1643230560000|2022-01-26 20:56:00|295.94|290.54|296.29|290.89|296.35|290.95|295.94|290.54|22
1643230570000|2022-01-26 20:56:10|296.3|290.9|296.3|290.9|296.37|290.97|296.3|290.9|17
1643230580000|2022-01-26 20:56:20|296.28|290.88|295.91|290.51|296.28|290.88|295.91|290.51|23
1643230590000|2022-01-26 20:56:30|295.92|290.52|296.04|290.64|296.13|290.73|295.87|290.47|22
1643230600000|2022-01-26 20:56:40|296.03|290.63|295.93|290.53|296.03|290.63|295.73|290.33|20
1643230610000|2022-01-26 20:56:50|295.89|290.49|295.85|290.45|295.94|290.54|295.82|290.42|28
1643230620000|2022-01-26 20:57:00|295.86|290.46|296.07|290.67|296.07|290.67|295.82|290.42|27
1643230630000|2022-01-26 20:57:10|296.08|290.68|295.98|290.58|296.15|290.75|295.98|290.58|20
1643230640000|2022-01-26 20:57:20|295.97|290.57|296.2|290.8|296.2|290.8|295.93|290.53|31
1643230650000|2022-01-26 20:57:30|296.22|290.82|296.03|290.63|296.24|290.84|296.03|290.63|19
1643230660000|2022-01-26 20:57:40|296.04|290.64|296.13|290.73|296.13|290.73|296.03|290.63|23
1643230670000|2022-01-26 20:57:50|296.12|290.72|296.17|290.77|296.23|290.83|296.07|290.67|20
1643230680000|2022-01-26 20:58:00|296.19|290.79|296.04|290.64|296.2|290.8|296.02|290.62|20
1643230690000|2022-01-26 20:58:10|296.05|290.65|296.03|290.63|296.07|290.67|296.03|290.63|8
1643230700000|2022-01-26 20:58:20|296.02|290.62|295.83|290.43|296.02|290.62|295.76|290.36|20
1643230710000|2022-01-26 20:58:30|295.76|290.36|295.65|290.25|295.88|290.48|295.64|290.24|28
1643230720000|2022-01-26 20:58:40|295.64|290.24|295.63|290.23|295.65|290.25|295.5|290.1|23
1643230730000|2022-01-26 20:58:50|295.64|290.24|295.71|290.31|295.76|290.36|295.64|290.24|30
1643230740000|2022-01-26 20:59:00|295.73|290.33|295.84|290.44|295.91|290.51|295.73|290.33|32
1643230750000|2022-01-26 20:59:10|295.85|290.45|296.22|290.82|296.22|290.82|295.84|290.44|28
1643230760000|2022-01-26 20:59:20|296.23|290.83|296.29|290.89|296.29|290.89|296.23|290.83|10
1643230770000|2022-01-26 20:59:30|296.3|290.9|296.32|290.92|296.42|291.02|296.17|290.77|19
1643230780000|2022-01-26 20:59:40|296.31|290.91|296.28|290.88|296.38|290.98|296.28|290.88|21
1643230790000|2022-01-26 20:59:50|296.27|290.87|295.96|290.56|296.28|290.88|295.89|290.49|31
1643230800000|2022-01-26 21:00:00|296.01|290.61|295.88|290.48|296.01|290.61|295.84|290.44|27
1643230810000|2022-01-26 21:00:10|295.85|290.45|295.93|290.53|296.06|290.66|295.74|290.34|34
1643230820000|2022-01-26 21:00:20|296.05|290.65|295.9|290.5|296.05|290.65|295.9|290.5|14
1643230830000|2022-01-26 21:00:30|295.92|290.52|295.96|290.56|295.98|290.58|295.87|290.47|20
1643230840000|2022-01-26 21:00:40|295.94|290.54|295.92|290.52|295.95|290.55|295.91|290.51|7
1643230850000|2022-01-26 21:00:50|295.97|290.57|296.11|290.71|296.21|290.81|295.97|290.57|29
1643230860000|2022-01-26 21:01:00|296.08|290.68|296.18|290.78|296.21|290.81|296.04|290.64|22
1643230870000|2022-01-26 21:01:10|296.17|290.77|296.35|290.95|296.4|291|296.17|290.77|21
1643230880000|2022-01-26 21:01:20|296.36|290.96|296.22|290.82|296.36|290.96|296.21|290.81|20
1643230890000|2022-01-26 21:01:30|296.23|290.83|296.23|290.83|296.28|290.88|296.22|290.82|26
1643230900000|2022-01-26 21:01:40|296.21|290.81|296.13|290.73|296.29|290.89|296.11|290.71|23
1643230910000|2022-01-26 21:01:50|296.11|290.71|296.05|290.65|296.12|290.72|295.98|290.58|25
1643230920000|2022-01-26 21:02:00|296.03|290.63|296.04|290.64|296.05|290.65|295.97|290.57|17
1643230930000|2022-01-26 21:02:10|296.03|290.63|296|290.6|296.04|290.64|296|290.6|4
1643230940000|2022-01-26 21:02:20|296.02|290.62|296.1|290.7|296.11|290.71|296.02|290.62|8
1643230950000|2022-01-26 21:02:30|296.11|290.71|296.21|290.81|296.21|290.81|296.11|290.71|19
1643230960000|2022-01-26 21:02:40|296.22|290.82|296.24|290.84|296.24|290.84|296.22|290.82|5
1643230970000|2022-01-26 21:02:50|296.25|290.85|296.44|291.04|296.44|291.04|296.25|290.85|8
1643230980000|2022-01-26 21:03:00|296.4|291|296.72|291.32|296.72|291.32|296.39|290.99|14
1643230990000|2022-01-26 21:03:10|296.73|291.33|296.82|291.42|296.85|291.45|296.72|291.32|20
1643231000000|2022-01-26 21:03:20|296.79|291.39|296.69|291.29|296.83|291.43|296.67|291.27|24
1643231010000|2022-01-26 21:03:30|296.73|291.33|296.77|291.37|296.81|291.41|296.69|291.29|20
1643231020000|2022-01-26 21:03:40|296.75|291.35|296.75|291.35|296.76|291.36|296.75|291.35|7
1643231030000|2022-01-26 21:03:50|296.76|291.36|296.75|291.35|296.76|291.36|296.75|291.35|10
1643231040000|2022-01-26 21:04:00|296.81|291.41|296.72|291.32|296.81|291.41|296.71|291.31|10
1643231050000|2022-01-26 21:04:10|296.76|291.36|296.8|291.4|296.88|291.48|296.72|291.32|17
1643231060000|2022-01-26 21:04:20|296.79|291.39|296.78|291.38|296.81|291.41|296.78|291.38|14
1643231070000|2022-01-26 21:04:30|296.77|291.37|296.63|291.23|296.77|291.37|296.63|291.23|14
1643231080000|2022-01-26 21:04:40|296.64|291.24|296.4|291|296.64|291.24|296.35|290.95|16
1643231090000|2022-01-26 21:04:50|296.41|291.01|296.53|291.13|296.59|291.19|296.41|291.01|19
1643231100000|2022-01-26 21:05:00|296.55|291.15|296.53|291.13|296.66|291.26|296.52|291.12|27
1643231110000|2022-01-26 21:05:10|296.58|291.18|296.5|291.1|296.66|291.26|296.48|291.08|21
1643231120000|2022-01-26 21:05:20|296.51|291.11|296.45|291.05|296.56|291.16|296.45|291.05|18
1643231130000|2022-01-26 21:05:30|296.46|291.06|296.6|291.2|296.6|291.2|296.45|291.05|21
1643231140000|2022-01-26 21:05:40|296.62|291.22|296.89|291.49|296.91|291.51|296.62|291.22|23
1643231150000|2022-01-26 21:05:50|296.88|291.48|296.77|291.37|296.88|291.48|296.77|291.37|17
1643231160000|2022-01-26 21:06:00|296.73|291.33|296.62|291.22|296.76|291.36|296.54|291.14|23
1643231170000|2022-01-26 21:06:10|296.63|291.23|296.63|291.23|296.63|291.23|296.61|291.21|9
1643231180000|2022-01-26 21:06:20|296.62|291.22|296.6|291.2|296.63|291.23|296.59|291.19|7
1643231190000|2022-01-26 21:06:30|296.59|291.19|296.36|290.96|296.6|291.2|296.36|290.96|20
1643231200000|2022-01-26 21:06:40|296.4|291|296.15|290.75|296.4|291|296.15|290.75|20
1643231210000|2022-01-26 21:06:50|296.18|290.78|296.21|290.81|296.39|290.99|296.14|290.74|20
1643231220000|2022-01-26 21:07:00|296.2|290.8|296.02|290.62|296.21|290.81|295.96|290.56|27
1643231230000|2022-01-26 21:07:10|296.05|290.65|296.13|290.73|296.15|290.75|296|290.6|27
1643231240000|2022-01-26 21:07:20|296.12|290.72|296.03|290.63|296.12|290.72|296.01|290.61|24
1643231250000|2022-01-26 21:07:30|296.02|290.62|295.93|290.53|296.06|290.66|295.93|290.53|21
1643231260000|2022-01-26 21:07:40|295.95|290.55|295.98|290.58|296|290.6|295.93|290.53|16
1643231270000|2022-01-26 21:07:50|295.97|290.57|295.95|290.55|295.98|290.58|295.95|290.55|7
1643231280000|2022-01-26 21:08:00|295.94|290.54|295.96|290.56|295.96|290.56|295.78|290.38|15
1643231290000|2022-01-26 21:08:10|295.94|290.54|295.85|290.45|295.94|290.54|295.79|290.39|18
1643231300000|2022-01-26 21:08:20|295.86|290.46|295.83|290.43|295.86|290.46|295.8|290.4|10
1643231310000|2022-01-26 21:08:30|295.81|290.41|295.79|290.39|295.81|290.41|295.74|290.34|11
1643231320000|2022-01-26 21:08:40|295.78|290.38|295.85|290.45|295.86|290.46|295.78|290.38|12
1643231330000|2022-01-26 21:08:50|295.84|290.44|295.84|290.44|295.84|290.44|295.84|290.44|1
1643231340000|2022-01-26 21:09:00|295.83|290.43|296.07|290.67|296.11|290.71|295.83|290.43|20
1643231350000|2022-01-26 21:09:10|296.12|290.72|296.01|290.61|296.17|290.77|296|290.6|23
1643231360000|2022-01-26 21:09:20|296.02|290.62|296.11|290.71|296.21|290.81|296.02|290.62|11
1643231370000|2022-01-26 21:09:30|296.4|291|296.38|290.98|296.42|291.02|296.3|290.9|22
1643231380000|2022-01-26 21:09:40|296.39|290.99|296.24|290.84|296.4|291|296.24|290.84|13
1643231390000|2022-01-26 21:09:50|296.18|290.78|296.18|290.78|296.21|290.81|296.18|290.78|5
1643231400000|2022-01-26 21:10:00|296.17|290.77|296.21|290.81|296.21|290.81|296.17|290.77|3
1643231410000|2022-01-26 21:10:10|296.23|290.83|296.3|290.9|296.3|290.9|296.2|290.8|17
1643231420000|2022-01-26 21:10:20|296.33|290.93|296.45|291.05|296.45|291.05|296.33|290.93|9
1643231430000|2022-01-26 21:10:30|296.44|291.04|296.47|291.07|296.47|291.07|296.39|290.99|9
1643231440000|2022-01-26 21:10:40|296.48|291.08|296.39|290.99|296.48|291.08|296.33|290.93|14
1643231450000|2022-01-26 21:10:50|296.38|290.98|296.28|290.88|296.38|290.98|296.23|290.83|19
1643231460000|2022-01-26 21:11:00|296.25|290.85|296.28|290.88|296.34|290.94|296.24|290.84|14
1643231470000|2022-01-26 21:11:10|296.27|290.87|296.31|290.91|296.34|290.94|296.27|290.87|8
1643231480000|2022-01-26 21:11:20|296.3|290.9|296.31|290.91|296.31|290.91|296.3|290.9|2
1643231490000|2022-01-26 21:11:30|296.3|290.9|296.36|290.96|296.37|290.97|296.3|290.9|6
1643231500000|2022-01-26 21:11:40|296.37|290.97|296.45|291.05|296.47|291.07|296.37|290.97|9
1643231510000|2022-01-26 21:11:50|296.47|291.07|296.48|291.08|296.52|291.12|296.45|291.05|20
1643231520000|2022-01-26 21:12:00|296.5|291.1|296.4|291|296.6|291.2|296.38|290.98|21
1643231530000|2022-01-26 21:12:10|296.38|290.98|296.19|290.79|296.39|290.99|296.18|290.78|21
1643231540000|2022-01-26 21:12:20|296.18|290.78|296.02|290.62|296.26|290.86|295.96|290.56|27
1643231550000|2022-01-26 21:12:30|296.03|290.63|295.85|290.45|296.03|290.63|295.82|290.42|27
1643231560000|2022-01-26 21:12:40|295.86|290.46|295.81|290.41|295.91|290.51|295.78|290.38|21
1643231570000|2022-01-26 21:12:50|295.84|290.44|295.82|290.42|295.85|290.45|295.78|290.38|23
1643231580000|2022-01-26 21:13:00|295.84|290.44|295.77|290.37|295.85|290.45|295.77|290.37|17
1643231590000|2022-01-26 21:13:10|295.73|290.33|295.6|290.2|295.73|290.33|295.54|290.14|18
1643231600000|2022-01-26 21:13:20|295.62|290.22|295.63|290.23|295.63|290.23|295.59|290.19|18
1643231610000|2022-01-26 21:13:30|295.62|290.22|295.63|290.23|295.63|290.23|295.6|290.2|6
1643231620000|2022-01-26 21:13:40|295.6|290.2|295.69|290.29|295.72|290.32|295.57|290.17|13
1643231630000|2022-01-26 21:13:50|295.72|290.32|295.56|290.16|295.8|290.4|295.56|290.16|27
1643231640000|2022-01-26 21:14:00|295.62|290.22|295.49|290.09|295.62|290.22|295.49|290.09|16
1643231650000|2022-01-26 21:14:10|295.57|290.17|295.39|289.99|295.58|290.18|295.32|289.92|24
1643231660000|2022-01-26 21:14:20|295.34|289.94|295.45|290.05|295.48|290.08|295.28|289.88|24
1643231670000|2022-01-26 21:14:30|295.46|290.06|295.48|290.08|295.49|290.09|295.46|290.06|13
1643231680000|2022-01-26 21:14:40|295.49|290.09|295.46|290.06|295.49|290.09|295.46|290.06|7
1643231690000|2022-01-26 21:14:50|295.45|290.05|295.48|290.08|295.53|290.13|295.45|290.05|16
1643231700000|2022-01-26 21:15:00|295.47|290.07|295.45|290.05|295.47|290.07|295.39|289.99|12
1643231710000|2022-01-26 21:15:10|295.44|290.04|295.66|290.26|295.66|290.26|295.44|290.04|26
1643231720000|2022-01-26 21:15:20|295.65|290.25|295.59|290.19|295.66|290.26|295.59|290.19|21
1643231730000|2022-01-26 21:15:30|295.61|290.21|295.6|290.2|295.65|290.25|295.59|290.19|7
1643231740000|2022-01-26 21:15:40|295.59|290.19|295.34|289.94|295.6|290.2|295.34|289.94|20
1643231750000|2022-01-26 21:15:50|295.33|289.93|295.16|289.76|295.35|289.95|295.16|289.76|20
1643231760000|2022-01-26 21:16:00|295.17|289.77|295.11|289.71|295.17|289.77|295.08|289.68|12
1643231770000|2022-01-26 21:16:10|295.12|289.72|295.11|289.71|295.14|289.74|295.07|289.67|15
1643231780000|2022-01-26 21:16:20|295.08|289.68|294.54|289.14|295.08|289.68|294.54|289.14|24
1643231790000|2022-01-26 21:16:30|294.55|289.15|294.4|289|294.55|289.15|294.32|288.92|29
1643231800000|2022-01-26 21:16:40|294.43|289.03|294.42|289.02|294.46|289.06|294.41|289.01|15
1643231810000|2022-01-26 21:16:50|294.41|289.01|294.2|288.8|294.41|289.01|294.2|288.8|7
1643231820000|2022-01-26 21:17:00|294.19|288.79|294.3|288.9|294.32|288.92|294.12|288.72|20
1643231830000|2022-01-26 21:17:10|294.31|288.91|294.34|288.94|294.37|288.97|294.28|288.88|22
1643231840000|2022-01-26 21:17:20|294.35|288.95|294.86|289.46|294.86|289.46|294.35|288.95|19
1643231850000|2022-01-26 21:17:30|294.87|289.47|294.94|289.54|294.98|289.58|294.87|289.47|20
1643231860000|2022-01-26 21:17:40|294.96|289.56|295.07|289.67|295.2|289.8|294.96|289.56|20
1643231870000|2022-01-26 21:17:50|295.09|289.69|295.03|289.63|295.09|289.69|294.88|289.48|22
1643231880000|2022-01-26 21:18:00|295.06|289.66|295.24|289.84|295.3|289.9|295.02|289.62|28
1643231890000|2022-01-26 21:18:10|295.23|289.83|295.27|289.87|295.27|289.87|295.2|289.8|11
1643231900000|2022-01-26 21:18:20|295.28|289.88|295.24|289.84|295.33|289.93|295.23|289.83|25
1643231910000|2022-01-26 21:18:30|295.27|289.87|295.19|289.79|295.3|289.9|295.18|289.78|18
1643231920000|2022-01-26 21:18:40|295.18|289.78|295.15|289.75|295.19|289.79|295.15|289.75|14
1643231930000|2022-01-26 21:18:50|295.17|289.77|295.02|289.62|295.17|289.77|295.01|289.61|11
1643231940000|2022-01-26 21:19:00|294.99|289.59|294.8|289.4|294.99|289.59|294.78|289.38|18
1643231950000|2022-01-26 21:19:10|294.79|289.39|294.63|289.23|294.82|289.42|294.61|289.21|20
1643231960000|2022-01-26 21:19:20|294.54|289.14|294.26|288.86|294.61|289.21|294.25|288.85|15
1643231970000|2022-01-26 21:19:30|294.27|288.87|294.23|288.83|294.27|288.87|294.19|288.79|11
1643231980000|2022-01-26 21:19:40|294.25|288.85|294.06|288.66|294.25|288.85|294.06|288.66|8
1643231990000|2022-01-26 21:19:50|294.09|288.69|294.16|288.76|294.28|288.88|294.05|288.65|22
1643232000000|2022-01-26 21:20:00|294.24|288.84|294.1|288.7|294.24|288.84|294.08|288.68|25
1643232010000|2022-01-26 21:20:10|294.09|288.69|293.88|288.48|294.11|288.71|293.88|288.48|17
1643232020000|2022-01-26 21:20:20|293.85|288.45|294.06|288.66|294.06|288.66|293.75|288.35|21
1643232030000|2022-01-26 21:20:30|294.09|288.69|294.26|288.86|294.37|288.97|294.07|288.67|19
1643232040000|2022-01-26 21:20:40|294.25|288.85|293.99|288.59|294.27|288.87|293.92|288.52|25
1643232050000|2022-01-26 21:20:50|294|288.6|293.84|288.44|294.01|288.61|293.8|288.4|21
1643232060000|2022-01-26 21:21:00|293.83|288.43|293.97|288.57|293.97|288.57|293.83|288.43|15
1643232070000|2022-01-26 21:21:10|293.96|288.56|293.74|288.34|294.01|288.61|293.74|288.34|10
1643232080000|2022-01-26 21:21:20|293.76|288.36|293.83|288.43|293.83|288.43|293.72|288.32|18
1643232090000|2022-01-26 21:21:30|293.82|288.42|293.79|288.39|293.85|288.45|293.77|288.37|11
1643232100000|2022-01-26 21:21:40|293.78|288.38|293.58|288.18|293.78|288.38|293.58|288.18|18
1643232110000|2022-01-26 21:21:50|293.57|288.17|293.58|288.18|293.58|288.18|293.56|288.16|4
1643232120000|2022-01-26 21:22:00|293.57|288.17|293.84|288.44|293.84|288.44|293.57|288.17|19
1643232130000|2022-01-26 21:22:10|293.85|288.45|293.81|288.41|293.94|288.54|293.78|288.38|22
1643232140000|2022-01-26 21:22:20|293.88|288.48|293.74|288.34|293.88|288.48|293.68|288.28|26
1643232150000|2022-01-26 21:22:30|293.78|288.38|293.87|288.47|293.87|288.47|293.7|288.3|20
1643232160000|2022-01-26 21:22:40|293.95|288.55|293.77|288.37|293.96|288.56|293.75|288.35|19
1643232170000|2022-01-26 21:22:50|293.76|288.36|293.83|288.43|293.83|288.43|293.72|288.32|23
1643232180000|2022-01-26 21:23:00|293.82|288.42|293.91|288.51|293.91|288.51|293.82|288.42|7
1643232190000|2022-01-26 21:23:10|293.93|288.53|293.98|288.58|294.02|288.62|293.89|288.49|20
1643232200000|2022-01-26 21:23:20|293.99|288.59|293.97|288.57|293.99|288.59|293.89|288.49|21
1643232210000|2022-01-26 21:23:30|293.99|288.59|293.88|288.48|293.99|288.59|293.88|288.48|13
1643232220000|2022-01-26 21:23:40|293.89|288.49|293.86|288.46|293.99|288.59|293.81|288.41|28
1643232230000|2022-01-26 21:23:50|293.83|288.43|293.75|288.35|293.88|288.48|293.75|288.35|14
1643232240000|2022-01-26 21:24:00|293.74|288.34|293.76|288.36|293.77|288.37|293.7|288.3|12
1643232250000|2022-01-26 21:24:10|293.75|288.35|293.77|288.37|293.77|288.37|293.75|288.35|4
1643232260000|2022-01-26 21:24:20|293.76|288.36|293.91|288.51|293.92|288.52|293.76|288.36|16
1643232270000|2022-01-26 21:24:30|293.9|288.5|293.97|288.57|293.99|288.59|293.9|288.5|19
1643232280000|2022-01-26 21:24:40|293.98|288.58|293.82|288.42|294.11|288.71|293.82|288.42|20
1643232290000|2022-01-26 21:24:50|293.83|288.43|293.71|288.31|293.83|288.43|293.64|288.24|18
1643232300000|2022-01-26 21:25:00|293.7|288.3|293.63|288.23|293.7|288.3|293.63|288.23|2
1643232310000|2022-01-26 21:25:10|293.64|288.24|293.73|288.33|293.73|288.33|293.64|288.24|4
1643232320000|2022-01-26 21:25:20|293.77|288.37|293.82|288.42|293.89|288.49|293.75|288.35|24
1643232330000|2022-01-26 21:25:30|293.81|288.41|294.08|288.68|294.08|288.68|293.79|288.39|26
1643232340000|2022-01-26 21:25:40|294.07|288.67|294.08|288.68|294.08|288.68|293.99|288.59|24
1643232350000|2022-01-26 21:25:50|294.11|288.71|294.05|288.65|294.12|288.72|293.98|288.58|17
1643232360000|2022-01-26 21:26:00|294.03|288.63|294.13|288.73|294.15|288.75|294.02|288.62|21
1643232370000|2022-01-26 21:26:10|294.08|288.68|293.96|288.56|294.08|288.68|293.93|288.53|21
1643232380000|2022-01-26 21:26:20|293.95|288.55|293.78|288.38|293.96|288.56|293.77|288.37|20
1643232390000|2022-01-26 21:26:30|293.76|288.36|293.76|288.36|293.76|288.36|293.76|288.36|1
1643232400000|2022-01-26 21:26:40|293.75|288.35|293.76|288.36|293.83|288.43|293.75|288.35|12
1643232410000|2022-01-26 21:26:50|293.77|288.37|293.79|288.39|293.79|288.39|293.75|288.35|9
1643232420000|2022-01-26 21:27:00|293.78|288.38|294.14|288.74|294.14|288.74|293.77|288.37|15
1643232430000|2022-01-26 21:27:10|294.09|288.69|294.1|288.7|294.2|288.8|294.09|288.69|13
1643232440000|2022-01-26 21:27:20|294.08|288.68|293.79|288.39|294.08|288.68|293.79|288.39|17
1643232450000|2022-01-26 21:27:30|293.78|288.38|293.75|288.35|293.78|288.38|293.71|288.31|7
1643232460000|2022-01-26 21:27:40|293.76|288.36|293.84|288.44|293.84|288.44|293.66|288.26|11
1643232470000|2022-01-26 21:27:50|293.82|288.42|293.84|288.44|293.85|288.45|293.72|288.32|21
1643232480000|2022-01-26 21:28:00|293.83|288.43|293.92|288.52|293.95|288.55|293.81|288.41|12
1643232490000|2022-01-26 21:28:10|293.91|288.51|293.96|288.56|293.97|288.57|293.91|288.51|9
1643232500000|2022-01-26 21:28:20|293.97|288.57|293.92|288.52|294|288.6|293.85|288.45|23
1643232510000|2022-01-26 21:28:30|293.94|288.54|294.04|288.64|294.15|288.75|293.94|288.54|17
1643232520000|2022-01-26 21:28:40|294.05|288.65|294.08|288.68|294.12|288.72|294.04|288.64|20
1643232530000|2022-01-26 21:28:50|294.09|288.69|294.14|288.74|294.18|288.78|294.08|288.68|15
1643232540000|2022-01-26 21:29:00|294.16|288.76|294.21|288.81|294.27|288.87|294.16|288.76|14
1643232550000|2022-01-26 21:29:10|294.25|288.85|294.89|289.49|294.93|289.53|294.25|288.85|25
1643232560000|2022-01-26 21:29:20|294.86|289.46|294.98|289.58|294.98|289.58|294.79|289.39|23
1643232570000|2022-01-26 21:29:30|294.97|289.57|295.13|289.73|295.19|289.79|294.9|289.5|19
1643232580000|2022-01-26 21:29:40|295.14|289.74|295.12|289.72|295.22|289.82|295.1|289.7|19
1643232590000|2022-01-26 21:29:50|295.18|289.78|295.01|289.61|295.18|289.78|295.01|289.61|22
1643232600000|2022-01-26 21:30:00|295|289.6|294.87|289.47|295|289.6|294.85|289.45|16
1643232610000|2022-01-26 21:30:10|294.88|289.48|294.86|289.46|294.88|289.48|294.75|289.35|24
1643232620000|2022-01-26 21:30:20|294.85|289.45|294.69|289.29|294.87|289.47|294.66|289.26|20
1643232630000|2022-01-26 21:30:30|294.68|289.28|294.77|289.37|294.81|289.41|294.68|289.28|18
1643232640000|2022-01-26 21:30:40|294.76|289.36|294.29|288.89|294.76|289.36|294.29|288.89|17
1643232650000|2022-01-26 21:30:50|294.27|288.87|294.26|288.86|294.35|288.95|294.26|288.86|16
1643232660000|2022-01-26 21:31:00|294.25|288.85|294.13|288.73|294.36|288.96|294.13|288.73|26
1643232670000|2022-01-26 21:31:10|294.06|288.66|293.81|288.41|294.06|288.66|293.75|288.35|28
1643232680000|2022-01-26 21:31:20|293.8|288.4|293.97|288.57|293.97|288.57|293.8|288.4|15
1643232690000|2022-01-26 21:31:30|293.93|288.53|293.74|288.34|293.97|288.57|293.74|288.34|24
1643232700000|2022-01-26 21:31:40|293.76|288.36|293.9|288.5|293.91|288.51|293.73|288.33|22
1643232710000|2022-01-26 21:31:50|293.92|288.52|293.92|288.52|293.92|288.52|293.9|288.5|7
1643232720000|2022-01-26 21:32:00|293.9|288.5|293.89|288.49|293.92|288.52|293.82|288.42|11
1643232730000|2022-01-26 21:32:10|293.87|288.47|293.92|288.52|294|288.6|293.85|288.45|17
1643232740000|2022-01-26 21:32:20|293.91|288.51|293.99|288.59|294|288.6|293.88|288.48|19
1643232750000|2022-01-26 21:32:30|294.01|288.61|293.95|288.55|294.01|288.61|293.87|288.47|19
1643232760000|2022-01-26 21:32:40|293.93|288.53|293.69|288.29|293.93|288.53|293.68|288.28|21
1643232770000|2022-01-26 21:32:50|293.72|288.32|293.48|288.08|293.73|288.33|293.47|288.07|20
1643232780000|2022-01-26 21:33:00|293.49|288.09|293.46|288.06|293.52|288.12|293.46|288.06|9
1643232790000|2022-01-26 21:33:10|293.45|288.05|293.63|288.23|293.63|288.23|293.43|288.03|20
1643232800000|2022-01-26 21:33:20|293.59|288.19|293.81|288.41|293.81|288.41|293.59|288.19|29
1643232810000|2022-01-26 21:33:30|293.79|288.39|293.61|288.21|293.79|288.39|293.56|288.16|24
1643232820000|2022-01-26 21:33:40|293.53|288.13|293.4|288|293.6|288.2|293.36|287.96|20
1643232830000|2022-01-26 21:33:50|293.38|287.98|293.46|288.06|293.5|288.1|293.38|287.98|16
1643232840000|2022-01-26 21:34:00|293.44|288.04|293.37|287.97|293.48|288.08|293.37|287.97|15
1643232850000|2022-01-26 21:34:10|293.38|287.98|293.32|287.92|293.38|287.98|293.22|287.82|19
1643232860000|2022-01-26 21:34:20|293.34|287.94|292.95|287.55|293.36|287.96|292.92|287.52|22
1643232870000|2022-01-26 21:34:30|292.9|287.5|292.65|287.25|292.95|287.55|292.65|287.25|21
1643232880000|2022-01-26 21:34:40|292.64|287.24|292.32|286.92|292.67|287.27|292.32|286.92|28
1643232890000|2022-01-26 21:34:50|292.34|286.94|292.3|286.9|292.4|287|292.3|286.9|24
1643232900000|2022-01-26 21:35:00|292.31|286.91|292.37|286.97|292.41|287.01|292.29|286.89|25
1643232910000|2022-01-26 21:35:10|292.38|286.98|292.08|286.68|292.38|286.98|292.04|286.64|27
1643232920000|2022-01-26 21:35:20|292.09|286.69|292|286.6|292.14|286.74|292|286.6|22
1643232930000|2022-01-26 21:35:30|292.01|286.61|292.14|286.74|292.2|286.8|292|286.6|20
1643232940000|2022-01-26 21:35:40|292.15|286.75|291.86|286.46|292.15|286.75|291.82|286.42|18
1643232950000|2022-01-26 21:35:50|291.82|286.42|291.39|285.99|291.82|286.42|291.39|285.99|25
1643232960000|2022-01-26 21:36:00|291.38|285.98|291.32|285.92|291.45|286.05|291.31|285.91|17
1643232970000|2022-01-26 21:36:10|291.33|285.93|291.24|285.84|291.34|285.94|291.24|285.84|16
1643232980000|2022-01-26 21:36:20|291.26|285.86|291.61|286.21|291.61|286.21|291.26|285.86|21
1643232990000|2022-01-26 21:36:30|291.6|286.2|291.62|286.22|291.64|286.24|291.55|286.15|21
1643233000000|2022-01-26 21:36:40|291.63|286.23|291.67|286.27|291.67|286.27|291.46|286.06|22
1643233010000|2022-01-26 21:36:50|291.69|286.29|292.42|287.02|292.5|287.1|291.66|286.26|30
1643233020000|2022-01-26 21:37:00|292.41|287.01|292.52|287.12|292.53|287.13|292.36|286.96|32
1643233030000|2022-01-26 21:37:10|292.58|287.18|292.39|286.99|292.62|287.22|292.39|286.99|23
1643233040000|2022-01-26 21:37:20|292.43|287.03|292.4|287|292.46|287.06|292.35|286.95|21
1643233050000|2022-01-26 21:37:30|292.41|287.01|292.3|286.9|292.48|287.08|292.3|286.9|22
1643233060000|2022-01-26 21:37:40|292.31|286.91|291.32|285.92|292.31|286.91|291.32|285.92|35
1643233070000|2022-01-26 21:37:50|291.25|285.85|290.98|285.58|291.27|285.87|290.98|285.58|24
1643233080000|2022-01-26 21:38:00|291.02|285.62|291.06|285.66|291.16|285.76|290.98|285.58|28
1643233090000|2022-01-26 21:38:10|291.05|285.65|290.78|285.38|291.05|285.65|290.78|285.38|26
1643233100000|2022-01-26 21:38:20|290.79|285.39|290.82|285.42|290.92|285.52|290.74|285.34|25
1643233110000|2022-01-26 21:38:30|290.83|285.43|290.96|285.56|291|285.6|290.8|285.4|25
1643233120000|2022-01-26 21:38:40|290.99|285.59|290.85|285.45|291|285.6|290.85|285.45|23
1643233130000|2022-01-26 21:38:50|290.86|285.46|290.92|285.52|290.92|285.52|290.79|285.39|16
1643233140000|2022-01-26 21:39:00|290.91|285.51|290.74|285.34|290.93|285.53|290.74|285.34|17
1643233150000|2022-01-26 21:39:10|290.75|285.35|290.76|285.36|290.96|285.56|290.73|285.33|28
1643233160000|2022-01-26 21:39:20|290.75|285.35|290.68|285.28|290.75|285.35|290.67|285.27|18
1643233170000|2022-01-26 21:39:30|290.69|285.29|290.68|285.28|290.73|285.33|290.67|285.27|12
1643233180000|2022-01-26 21:39:40|290.67|285.27|290.83|285.43|290.86|285.46|290.67|285.27|18
1643233190000|2022-01-26 21:39:50|290.81|285.41|290.83|285.43|290.86|285.46|290.68|285.28|23
1643233200000|2022-01-26 21:40:00|290.84|285.44|291.06|285.66|291.11|285.71|290.83|285.43|25
1643233210000|2022-01-26 21:40:10|291.05|285.65|290.86|285.46|291.1|285.7|290.85|285.45|26
1643233220000|2022-01-26 21:40:20|290.88|285.48|290.75|285.35|290.9|285.5|290.74|285.34|23
1643233230000|2022-01-26 21:40:30|290.76|285.36|290.74|285.34|290.91|285.51|290.73|285.33|24
1643233240000|2022-01-26 21:40:40|290.75|285.35|290.74|285.34|290.78|285.38|290.67|285.27|21
1643233250000|2022-01-26 21:40:50|290.75|285.35|290.78|285.38|290.81|285.41|290.73|285.33|22
1643233260000|2022-01-26 21:41:00|290.77|285.37|290.25|284.85|290.77|285.37|290.25|284.85|28
1643233270000|2022-01-26 21:41:10|290.24|284.84|290.38|284.98|290.47|285.07|290.24|284.84|25
1643233280000|2022-01-26 21:41:20|290.37|284.97|290.66|285.26|290.71|285.31|290.34|284.94|25
1643233290000|2022-01-26 21:41:30|290.65|285.25|290.56|285.16|290.65|285.25|290.51|285.11|25
1643233300000|2022-01-26 21:41:40|290.55|285.15|290.51|285.11|290.55|285.15|290.45|285.05|19
1643233310000|2022-01-26 21:41:50|290.48|285.08|290.53|285.13|290.53|285.13|290.48|285.08|10
1643233320000|2022-01-26 21:42:00|290.52|285.12|290.52|285.12|290.54|285.14|290.5|285.1|13
1643233330000|2022-01-26 21:42:10|290.53|285.13|290.46|285.06|290.55|285.15|290.44|285.04|20
1643233340000|2022-01-26 21:42:20|290.48|285.08|290.52|285.12|290.56|285.16|290.46|285.06|16
1643233350000|2022-01-26 21:42:30|290.53|285.13|290.72|285.32|290.89|285.49|290.52|285.12|27
1643233360000|2022-01-26 21:42:40|290.74|285.34|291.01|285.61|291.05|285.65|290.73|285.33|23
1643233370000|2022-01-26 21:42:50|291.05|285.65|291.24|285.84|291.24|285.84|291|285.6|16
1643233380000|2022-01-26 21:43:00|291.23|285.83|291.75|286.35|291.77|286.37|291.23|285.83|21
1643233390000|2022-01-26 21:43:10|291.78|286.38|291.79|286.39|291.9|286.5|291.77|286.37|16
1643233400000|2022-01-26 21:43:20|291.77|286.37|291.49|286.09|291.77|286.37|291.46|286.06|22
1643233410000|2022-01-26 21:43:30|291.51|286.11|291.39|285.99|291.51|286.11|291.39|285.99|14
1643233420000|2022-01-26 21:43:40|291.51|286.11|291.46|286.06|291.51|286.11|291.43|286.03|12
1643233430000|2022-01-26 21:43:50|291.45|286.05|291.39|285.99|291.45|286.05|291.29|285.89|25
1643233440000|2022-01-26 21:44:00|291.36|285.96|290.77|285.37|291.36|285.96|290.72|285.32|33
1643233450000|2022-01-26 21:44:10|290.74|285.34|290.7|285.3|290.74|285.34|290.64|285.24|22
1643233460000|2022-01-26 21:44:20|290.75|285.35|290.88|285.48|290.93|285.53|290.75|285.35|27
1643233470000|2022-01-26 21:44:30|290.86|285.46|290.93|285.53|290.96|285.56|290.86|285.46|15
1643233480000|2022-01-26 21:44:40|290.92|285.52|290.88|285.48|290.93|285.53|290.83|285.43|29
1643233490000|2022-01-26 21:44:50|290.87|285.47|290.81|285.41|290.87|285.47|290.76|285.36|17
1643233500000|2022-01-26 21:45:00|290.8|285.4|290.87|285.47|290.89|285.49|290.76|285.36|22
1643233510000|2022-01-26 21:45:10|290.78|285.38|290.7|285.3|290.98|285.58|290.7|285.3|29
1643233520000|2022-01-26 21:45:20|290.75|285.35|290.48|285.08|290.75|285.35|290.39|284.99|23
1643233530000|2022-01-26 21:45:30|290.5|285.1|290.33|284.93|290.51|285.11|290.33|284.93|17
1643233540000|2022-01-26 21:45:40|290.34|284.94|290.07|284.67|290.34|284.94|290.02|284.62|23
1643233550000|2022-01-26 21:45:50|290.09|284.69|289.89|284.49|290.11|284.71|289.77|284.37|33
1643233560000|2022-01-26 21:46:00|289.86|284.46|290.08|284.68|290.11|284.71|289.81|284.41|32
1643233570000|2022-01-26 21:46:10|290.17|284.77|289.85|284.45|290.28|284.88|289.85|284.45|33
1643233580000|2022-01-26 21:46:20|289.83|284.43|289.83|284.43|289.89|284.49|289.79|284.39|26
1643233590000|2022-01-26 21:46:30|289.82|284.42|289.65|284.25|289.82|284.42|289.55|284.15|30
1643233600000|2022-01-26 21:46:40|289.63|284.23|289.61|284.21|289.68|284.28|289.61|284.21|19
1643233610000|2022-01-26 21:46:50|289.64|284.24|289.69|284.29|289.72|284.32|289.63|284.23|18
1643233620000|2022-01-26 21:47:00|289.68|284.28|289.59|284.19|289.74|284.34|289.58|284.18|29
1643233630000|2022-01-26 21:47:10|289.58|284.18|289.44|284.04|289.64|284.24|289.42|284.02|22
1643233640000|2022-01-26 21:47:20|289.45|284.05|289.29|283.89|289.45|284.05|289.23|283.83|24
1643233650000|2022-01-26 21:47:30|289.28|283.88|289.13|283.73|289.28|283.88|289.12|283.72|23
1643233660000|2022-01-26 21:47:40|289.15|283.75|289.02|283.62|289.15|283.75|288.98|283.58|27
1643233670000|2022-01-26 21:47:50|289.01|283.61|289.07|283.67|289.15|283.75|288.99|283.59|23
1643233680000|2022-01-26 21:48:00|289.04|283.64|289.24|283.84|289.24|283.84|288.98|283.58|25
1643233690000|2022-01-26 21:48:10|289.21|283.81|289.16|283.76|289.42|284.02|289.16|283.76|31
1643233700000|2022-01-26 21:48:20|289.12|283.72|289.18|283.78|289.19|283.79|289.07|283.67|27
1643233710000|2022-01-26 21:48:30|289.21|283.81|289.3|283.9|289.3|283.9|289.14|283.74|14
1643233720000|2022-01-26 21:48:40|289.31|283.91|289.25|283.85|289.31|283.91|289.17|283.77|21
1643233730000|2022-01-26 21:48:50|289.29|283.89|289.26|283.86|289.32|283.92|289.26|283.86|17
1643233740000|2022-01-26 21:49:00|289.27|283.87|289.27|283.87|289.33|283.93|289.26|283.86|17
1643233750000|2022-01-26 21:49:10|289.28|283.88|289.98|284.58|290.02|284.62|289.28|283.88|17
1643233760000|2022-01-26 21:49:20|290|284.6|290.01|284.61|290.03|284.63|289.92|284.52|24
1643233770000|2022-01-26 21:49:30|290.03|284.63|289.5|284.1|290.04|284.64|289.48|284.08|26
1643233780000|2022-01-26 21:49:40|289.49|284.09|289.25|283.85|289.51|284.11|289.25|283.85|15
1643233790000|2022-01-26 21:49:50|289.26|283.86|288.97|283.57|289.26|283.86|288.3|282.9|34
1643233800000|2022-01-26 21:50:00|288.98|283.58|288.9|283.5|289.02|283.62|288.9|283.5|24
1643233810000|2022-01-26 21:50:10|288.87|283.47|288.61|283.21|288.87|283.47|288.61|283.21|31
1643233820000|2022-01-26 21:50:20|288.59|283.19|288.43|283.03|288.6|283.2|288.43|283.03|30
1643233830000|2022-01-26 21:50:30|288.45|283.05|288.38|282.98|288.45|283.05|288.32|282.92|29
1643233840000|2022-01-26 21:50:40|288.36|282.96|288.36|282.96|288.52|283.12|288.36|282.96|22
1643233850000|2022-01-26 21:50:50|288.35|282.95|287.94|282.54|288.35|282.95|287.92|282.52|31
1643233860000|2022-01-26 21:51:00|287.97|282.57|288.14|282.74|288.14|282.74|287.96|282.56|29
1643233870000|2022-01-26 21:51:10|288.15|282.75|288.88|283.48|288.88|283.48|288.15|282.75|37
1643233880000|2022-01-26 21:51:20|288.81|283.41|287.85|282.45|288.81|283.41|287.79|282.39|35
1643233890000|2022-01-26 21:51:30|287.83|282.43|287.58|282.18|287.84|282.44|287.56|282.16|20
1643233900000|2022-01-26 21:51:40|287.57|282.17|287.81|282.41|287.87|282.47|287.56|282.16|25
1643233910000|2022-01-26 21:51:50|287.88|282.48|288.03|282.63|288.07|282.67|287.88|282.48|29
1643233920000|2022-01-26 21:52:00|288.01|282.61|288.01|282.61|288.18|282.78|287.99|282.59|30
1643233930000|2022-01-26 21:52:10|288.02|282.62|287.86|282.46|288.08|282.68|287.81|282.41|32
1643233940000|2022-01-26 21:52:20|287.85|282.45|288.09|282.69|288.09|282.69|287.81|282.41|23
1643233950000|2022-01-26 21:52:30|288.02|282.62|288.01|282.61|288.06|282.66|287.91|282.51|24
1643233960000|2022-01-26 21:52:40|288|282.6|288.01|282.61|288.05|282.65|288|282.6|14
1643233970000|2022-01-26 21:52:50|288.02|282.62|288.08|282.68|288.09|282.69|288.01|282.61|13
1643233980000|2022-01-26 21:53:00|288.09|282.69|288.26|282.86|288.26|282.86|288.04|282.64|18
1643233990000|2022-01-26 21:53:10|288.23|282.83|288.45|283.05|288.46|283.06|288.21|282.81|20
1643234000000|2022-01-26 21:53:20|288.47|283.07|288.58|283.18|288.61|283.21|288.46|283.06|14
1643234010000|2022-01-26 21:53:30|288.59|283.19|288.68|283.28|288.68|283.28|288.58|283.18|14
1643234020000|2022-01-26 21:53:40|288.7|283.3|288.51|283.11|288.76|283.36|288.51|283.11|24
1643234030000|2022-01-26 21:53:50|288.53|283.13|288.13|282.73|288.53|283.13|288.12|282.72|22
1643234040000|2022-01-26 21:54:00|288.12|282.72|287.73|282.33|288.15|282.75|287.73|282.33|25
1643234050000|2022-01-26 21:54:10|287.74|282.34|287.86|282.46|287.98|282.58|287.71|282.31|23
1643234060000|2022-01-26 21:54:20|287.75|282.35|287.49|282.09|287.75|282.35|287.4|282|27
1643234070000|2022-01-26 21:54:30|287.5|282.1|288.01|282.61|288.01|282.61|287.5|282.1|23
1643234080000|2022-01-26 21:54:40|288.03|282.63|288.26|282.86|288.31|282.91|288.03|282.63|15
1643234090000|2022-01-26 21:54:50|288.27|282.87|288.12|282.72|288.27|282.87|288.1|282.7|25
1643234100000|2022-01-26 21:55:00|288.13|282.73|288.52|283.12|288.52|283.12|288.13|282.73|26
1643234110000|2022-01-26 21:55:10|288.54|283.14|288.88|283.48|288.88|283.48|288.53|283.13|25
1643234120000|2022-01-26 21:55:20|288.85|283.45|289|283.6|289|283.6|288.74|283.34|26
1643234130000|2022-01-26 21:55:30|289.01|283.61|289.02|283.62|289.08|283.68|288.97|283.57|31
1643234140000|2022-01-26 21:55:40|289.01|283.61|288.74|283.34|289.01|283.61|288.62|283.22|26
1643234150000|2022-01-26 21:55:50|288.64|283.24|288.6|283.2|288.72|283.32|288.49|283.09|32
1643234160000|2022-01-26 21:56:00|288.66|283.26|288.88|283.48|288.88|283.48|288.59|283.19|26
1643234170000|2022-01-26 21:56:10|288.86|283.46|288.91|283.51|288.98|283.58|288.86|283.46|23
1643234180000|2022-01-26 21:56:20|288.95|283.55|288.65|283.25|288.95|283.55|288.65|283.25|26
1643234190000|2022-01-26 21:56:30|288.64|283.24|288.29|282.89|288.64|283.24|288.29|282.89|32
1643234200000|2022-01-26 21:56:40|288.24|282.84|288.12|282.72|288.24|282.84|288.02|282.62|31
1643234210000|2022-01-26 21:56:50|288.08|282.68|287.79|282.39|288.14|282.74|287.78|282.38|35
1643234220000|2022-01-26 21:57:00|287.66|282.26|288.26|282.86|288.26|282.86|287.66|282.26|30
1643234230000|2022-01-26 21:57:10|288.27|282.87|287.91|282.51|288.29|282.89|287.91|282.51|24
1643234240000|2022-01-26 21:57:20|287.9|282.5|288.1|282.7|288.12|282.72|287.9|282.5|17
1643234250000|2022-01-26 21:57:30|288.11|282.71|288.1|282.7|288.18|282.78|288.1|282.7|17
1643234260000|2022-01-26 21:57:40|288.11|282.71|287.81|282.41|288.11|282.71|287.79|282.39|24
1643234270000|2022-01-26 21:57:50|287.83|282.43|288.12|282.72|288.15|282.75|287.83|282.43|23
1643234280000|2022-01-26 21:58:00|288.1|282.7|288.16|282.76|288.19|282.79|288.09|282.69|25
1643234290000|2022-01-26 21:58:10|288.15|282.75|288.04|282.64|288.15|282.75|288|282.6|21
1643234300000|2022-01-26 21:58:20|288.03|282.63|287.99|282.59|288.09|282.69|287.97|282.57|24
1643234310000|2022-01-26 21:58:30|287.98|282.58|287.66|282.26|288.01|282.61|287.63|282.23|30
1643234320000|2022-01-26 21:58:40|287.63|282.23|287.64|282.24|287.73|282.33|287.57|282.17|27
1643234330000|2022-01-26 21:58:50|287.65|282.25|287.76|282.36|287.81|282.41|287.64|282.24|21
1643234340000|2022-01-26 21:59:00|287.79|282.39|287.85|282.45|287.92|282.52|287.75|282.35|21
1643234350000|2022-01-26 21:59:10|287.86|282.46|288.06|282.66|288.14|282.74|287.86|282.46|17
1643234360000|2022-01-26 21:59:20|288.04|282.64|288.35|282.95|288.4|283|288.04|282.64|24
1643234370000|2022-01-26 21:59:30|288.39|282.99|288.21|282.81|288.39|282.99|288.21|282.81|22
1643234380000|2022-01-26 21:59:40|288.2|282.8|287.66|282.26|288.2|282.8|287.66|282.26|23
1643234390000|2022-01-26 21:59:50|287.65|282.25|287.67|282.27|287.7|282.3|287.6|282.2|23
1643234400000|2022-01-26 22:00:00|287.68|282.28|287.54|282.14|287.68|282.28|287.43|282.03|27
1643234410000|2022-01-26 22:00:10|287.53|282.13|287.2|281.8|287.57|282.17|287.2|281.8|27
1643234420000|2022-01-26 22:00:20|287.21|281.81|287.04|281.64|287.27|281.87|287.04|281.64|25
1643234430000|2022-01-26 22:00:30|287.02|281.62|287.06|281.66|287.09|281.69|287.02|281.62|17
1643234440000|2022-01-26 22:00:40|287.07|281.67|287.17|281.77|287.19|281.79|287.06|281.66|20
1643234450000|2022-01-26 22:00:50|287.13|281.73|287.19|281.79|287.19|281.79|286.91|281.51|31
1643234460000|2022-01-26 22:01:00|287.18|281.78|287.43|282.03|287.43|282.03|287.18|281.78|19
1643234470000|2022-01-26 22:01:10|287.44|282.04|288.33|282.93|288.33|282.93|287.44|282.04|29
1643234480000|2022-01-26 22:01:20|288.34|282.94|288.66|283.26|288.67|283.27|288.33|282.93|27
1643234490000|2022-01-26 22:01:30|288.68|283.28|288.33|282.93|288.7|283.3|288.32|282.92|29
1643234500000|2022-01-26 22:01:40|288.32|282.92|288.2|282.8|288.32|282.92|288.08|282.68|26
1643234510000|2022-01-26 22:01:50|288.19|282.79|288.21|282.81|288.21|282.81|288.18|282.78|12
1643234520000|2022-01-26 22:02:00|288.22|282.82|288.63|283.23|288.65|283.25|288.22|282.82|24
1643234530000|2022-01-26 22:02:10|288.64|283.24|288.71|283.31|288.98|283.58|288.64|283.24|32
1643234540000|2022-01-26 22:02:20|288.7|283.3|288.83|283.43|288.83|283.43|288.63|283.23|19
1643234550000|2022-01-26 22:02:30|288.84|283.44|288.64|283.24|288.86|283.46|288.61|283.21|25
1643234560000|2022-01-26 22:02:40|288.6|283.2|288.48|283.08|288.62|283.22|288.4|283|25
1643234570000|2022-01-26 22:02:50|288.49|283.09|288.38|282.98|288.49|283.09|288.38|282.98|17
1643234580000|2022-01-26 22:03:00|288.39|282.99|288.49|283.09|288.49|283.09|288.39|282.99|25
1643234590000|2022-01-26 22:03:10|288.5|283.1|288.35|282.95|288.5|283.1|288.31|282.91|18
1643234600000|2022-01-26 22:03:20|288.37|282.97|288.25|282.85|288.37|282.97|288.24|282.84|19
1643234610000|2022-01-26 22:03:30|288.26|282.86|288.22|282.82|288.36|282.96|288.21|282.81|22
1643234620000|2022-01-26 22:03:40|288.21|282.81|288.07|282.67|288.21|282.81|287.97|282.57|21
1643234630000|2022-01-26 22:03:50|288.09|282.69|288.09|282.69|288.1|282.7|287.98|282.58|19
1643234640000|2022-01-26 22:04:00|288.1|282.7|288.27|282.87|288.28|282.88|288.1|282.7|13
1643234650000|2022-01-26 22:04:10|288.26|282.86|288.22|282.82|288.26|282.86|288.21|282.81|6
1643234660000|2022-01-26 22:04:20|288.23|282.83|288.24|282.84|288.25|282.85|288.22|282.82|11
1643234670000|2022-01-26 22:04:30|288.23|282.83|288.25|282.85|288.25|282.85|288.23|282.83|3
1643234680000|2022-01-26 22:04:40|288.24|282.84|288.24|282.84|288.25|282.85|288.24|282.84|13
1643234690000|2022-01-26 22:04:50|288.25|282.85|288.24|282.84|288.25|282.85|288.24|282.84|6
1643234700000|2022-01-26 22:05:00|288.23|282.83|288.3|282.9|288.32|282.92|288.23|282.83|15
1643234710000|2022-01-26 22:05:10|288.29|282.89|287.88|282.48|288.29|282.89|287.88|282.48|26
1643234720000|2022-01-26 22:05:20|287.89|282.49|287.67|282.27|287.91|282.51|287.66|282.26|23
1643234730000|2022-01-26 22:05:30|287.68|282.28|287.51|282.11|287.69|282.29|287.49|282.09|21
1643234740000|2022-01-26 22:05:40|287.46|282.06|287.37|281.97|287.5|282.1|287.33|281.93|20
1643234750000|2022-01-26 22:05:50|287.38|281.98|287.16|281.76|287.51|282.11|287.16|281.76|24
1643234760000|2022-01-26 22:06:00|287.15|281.75|287.12|281.72|287.17|281.77|287.08|281.68|21
1643234770000|2022-01-26 22:06:10|287.14|281.74|287.44|282.04|287.45|282.05|287.1|281.7|26
1643234780000|2022-01-26 22:06:20|287.43|282.03|287.47|282.07|287.51|282.11|287.43|282.03|17
1643234790000|2022-01-26 22:06:30|287.46|282.06|287.51|282.11|287.52|282.12|287.36|281.96|23
1643234800000|2022-01-26 22:06:40|287.52|282.12|287.57|282.17|287.61|282.21|287.51|282.11|14
1643234810000|2022-01-26 22:06:50|287.55|282.15|287.36|281.96|287.56|282.16|287.36|281.96|16
1643234820000|2022-01-26 22:07:00|287.37|281.97|287.64|282.24|287.64|282.24|287.36|281.96|22
1643234830000|2022-01-26 22:07:10|287.63|282.23|287.49|282.09|287.63|282.23|287.49|282.09|19
1643234840000|2022-01-26 22:07:20|287.48|282.08|287.37|281.97|287.48|282.08|287.36|281.96|18
1643234850000|2022-01-26 22:07:30|287.36|281.96|287.27|281.87|287.37|281.97|287.26|281.86|16
1643234860000|2022-01-26 22:07:40|287.26|281.86|287.15|281.75|287.26|281.86|287.15|281.75|18
1643234870000|2022-01-26 22:07:50|287.24|281.84|287.67|282.27|287.67|282.27|287.24|281.84|25
1643234880000|2022-01-26 22:08:00|287.66|282.26|287.8|282.4|287.83|282.43|287.63|282.23|16
1643234890000|2022-01-26 22:08:10|287.79|282.39|287.98|282.58|287.98|282.58|287.79|282.39|11
1643234900000|2022-01-26 22:08:20|287.99|282.59|288.3|282.9|288.46|283.06|287.99|282.59|27
1643234910000|2022-01-26 22:08:30|288.29|282.89|288.06|282.66|288.32|282.92|288.04|282.64|22
1643234920000|2022-01-26 22:08:40|288.07|282.67|288.55|283.15|288.6|283.2|288.07|282.67|25
1643234930000|2022-01-26 22:08:50|288.56|283.16|288.43|283.03|288.56|283.16|288.42|283.02|18
1643234940000|2022-01-26 22:09:00|288.45|283.05|288.34|282.94|288.45|283.05|288.33|282.93|20
1643234950000|2022-01-26 22:09:10|288.33|282.93|288.26|282.86|288.35|282.95|288.24|282.84|20
1643234960000|2022-01-26 22:09:20|288.25|282.85|287.96|282.56|288.26|282.86|287.96|282.56|16
1643234970000|2022-01-26 22:09:30|287.94|282.54|287.81|282.41|287.95|282.55|287.81|282.41|13
1643234980000|2022-01-26 22:09:40|287.8|282.4|287.75|282.35|287.83|282.43|287.74|282.34|14
1643234990000|2022-01-26 22:09:50|287.73|282.33|287.89|282.49|287.89|282.49|287.7|282.3|19
1643235000000|2022-01-26 22:10:00|287.92|282.52|288.15|282.75|288.28|282.88|287.87|282.47|30
1643235010000|2022-01-26 22:10:10|288.2|282.8|288.18|282.78|288.22|282.82|288.11|282.71|23
1643235020000|2022-01-26 22:10:20|288.15|282.75|288|282.6|288.15|282.75|288|282.6|21
1643235030000|2022-01-26 22:10:30|287.99|282.59|287.73|282.33|288|282.6|287.69|282.29|21
1643235040000|2022-01-26 22:10:40|287.72|282.32|287.83|282.43|287.86|282.46|287.61|282.21|20
1643235050000|2022-01-26 22:10:50|287.78|282.38|287.9|282.5|287.98|282.58|287.75|282.35|23
1643235060000|2022-01-26 22:11:00|287.91|282.51|287.91|282.51|287.92|282.52|287.91|282.51|7
1643235070000|2022-01-26 22:11:10|287.92|282.52|287.92|282.52|287.92|282.52|287.91|282.51|5
1643235080000|2022-01-26 22:11:20|287.91|282.51|287.92|282.52|287.93|282.53|287.89|282.49|6
1643235090000|2022-01-26 22:11:30|287.93|282.53|288.01|282.61|288.08|282.68|287.93|282.53|17
1643235100000|2022-01-26 22:11:40|287.98|282.58|288.03|282.63|288.03|282.63|287.97|282.57|19
1643235110000|2022-01-26 22:11:50|288.04|282.64|288.07|282.67|288.07|282.67|288.04|282.64|8
1643235120000|2022-01-26 22:12:00|288.04|282.64|288.04|282.64|288.2|282.8|288.04|282.64|20
1643235130000|2022-01-26 22:12:10|288.03|282.63|288.03|282.63|288.05|282.65|287.97|282.57|22
1643235140000|2022-01-26 22:12:20|288.02|282.62|287.57|282.17|288.02|282.62|287.57|282.17|28
1643235150000|2022-01-26 22:12:30|287.58|282.18|287.77|282.37|287.77|282.37|287.52|282.12|27
1643235160000|2022-01-26 22:12:40|287.76|282.36|287.67|282.27|287.76|282.36|287.63|282.23|16
1643235170000|2022-01-26 22:12:50|287.7|282.3|287.66|282.26|287.72|282.32|287.65|282.25|13
1643235180000|2022-01-26 22:13:00|287.67|282.27|287.58|282.18|287.67|282.27|287.56|282.16|17
1643235190000|2022-01-26 22:13:10|287.59|282.19|287.71|282.31|287.76|282.36|287.54|282.14|20
1643235200000|2022-01-26 22:13:20|287.7|282.3|287.57|282.17|287.7|282.3|287.57|282.17|22
1643235210000|2022-01-26 22:13:30|287.56|282.16|287.51|282.11|287.57|282.17|287.48|282.08|15
1643235220000|2022-01-26 22:13:40|287.49|282.09|287.53|282.13|287.53|282.13|287.39|281.99|21
1643235230000|2022-01-26 22:13:50|287.48|282.08|287.52|282.12|287.54|282.14|287.43|282.03|24
1643235240000|2022-01-26 22:14:00|287.53|282.13|287.42|282.02|287.53|282.13|287.42|282.02|15
1643235250000|2022-01-26 22:14:10|287.4|282|287.41|282.01|287.5|282.1|287.4|282|16
1643235260000|2022-01-26 22:14:20|287.43|282.03|287.38|281.98|287.44|282.04|287.35|281.95|12
1643235270000|2022-01-26 22:14:30|287.39|281.99|287.35|281.95|287.39|281.99|287.34|281.94|6
1643235280000|2022-01-26 22:14:40|287.37|281.97|287.67|282.27|287.69|282.29|287.37|281.97|20
1643235290000|2022-01-26 22:14:50|287.75|282.35|287.71|282.31|287.75|282.35|287.71|282.31|10
1643235300000|2022-01-26 22:15:00|287.7|282.3|287.97|282.57|287.98|282.58|287.7|282.3|26
1643235310000|2022-01-26 22:15:10|287.96|282.56|287.84|282.44|287.98|282.58|287.81|282.41|15
1643235320000|2022-01-26 22:15:20|287.83|282.43|287.74|282.34|287.83|282.43|287.72|282.32|16
1643235330000|2022-01-26 22:15:30|287.67|282.27|287.78|282.38|287.78|282.38|287.67|282.27|20
1643235340000|2022-01-26 22:15:40|287.74|282.34|287.98|282.58|287.98|282.58|287.71|282.31|19
1643235350000|2022-01-26 22:15:50|287.97|282.57|287.96|282.56|288|282.6|287.89|282.49|12
1643235360000|2022-01-26 22:16:00|287.92|282.52|287.89|282.49|287.96|282.56|287.88|282.48|17
1643235370000|2022-01-26 22:16:10|287.87|282.47|287.83|282.43|287.87|282.47|287.82|282.42|9
1643235380000|2022-01-26 22:16:20|287.84|282.44|287.99|282.59|288|282.6|287.84|282.44|13
1643235390000|2022-01-26 22:16:30|288|282.6|288.36|282.96|288.42|283.02|288|282.6|24
1643235400000|2022-01-26 22:16:40|288.38|282.98|288.43|283.03|288.43|283.03|288.38|282.98|25
1643235410000|2022-01-26 22:16:50|288.42|283.02|288.76|283.36|288.76|283.36|288.42|283.02|26
1643235420000|2022-01-26 22:17:00|288.72|283.32|288.49|283.09|288.79|283.39|288.45|283.05|25
1643235430000|2022-01-26 22:17:10|288.46|283.06|288.49|283.09|288.54|283.14|288.46|283.06|20
1643235440000|2022-01-26 22:17:20|288.5|283.1|288.49|283.09|288.52|283.12|288.49|283.09|18
1643235450000|2022-01-26 22:17:30|288.51|283.11|288.33|282.93|288.51|283.11|288.33|282.93|10
1643235460000|2022-01-26 22:17:40|288.32|282.92|288.24|282.84|288.32|282.92|288.24|282.84|7
1643235470000|2022-01-26 22:17:50|288.25|282.85|288.34|282.94|288.34|282.94|288.24|282.84|11
1643235480000|2022-01-26 22:18:00|288.35|282.95|288.28|282.88|288.39|282.99|288.28|282.88|22
1643235490000|2022-01-26 22:18:10|288.27|282.87|288.06|282.66|288.27|282.87|288.01|282.61|24
1643235500000|2022-01-26 22:18:20|288.07|282.67|288.09|282.69|288.1|282.7|288.05|282.65|9
1643235510000|2022-01-26 22:18:30|288.1|282.7|287.96|282.56|288.1|282.7|287.96|282.56|11
1643235520000|2022-01-26 22:18:40|287.95|282.55|287.61|282.21|287.95|282.55|287.61|282.21|26
1643235530000|2022-01-26 22:18:50|287.64|282.24|288.08|282.68|288.08|282.68|287.64|282.24|26
1643235540000|2022-01-26 22:19:00|288.1|282.7|288.45|283.05|288.45|283.05|288.05|282.65|28
1643235550000|2022-01-26 22:19:10|288.51|283.11|288.8|283.4|288.83|283.43|288.51|283.11|16
1643235560000|2022-01-26 22:19:20|288.88|283.48|289.03|283.63|289.07|283.67|288.88|283.48|18
1643235570000|2022-01-26 22:19:30|289.04|283.64|289.04|283.64|289.04|283.64|289.02|283.62|12
1643235580000|2022-01-26 22:19:40|289.03|283.63|288.98|283.58|289.04|283.64|288.98|283.58|4
1643235590000|2022-01-26 22:19:50|288.99|283.59|289.02|283.62|289.02|283.62|288.89|283.49|11
1643235600000|2022-01-26 22:20:00|289.06|283.66|289.17|283.77|289.18|283.78|289.06|283.66|13
1643235610000|2022-01-26 22:20:10|289.15|283.75|289.16|283.76|289.17|283.77|289.15|283.75|6
1643235620000|2022-01-26 22:20:20|289.15|283.75|289.01|283.61|289.15|283.75|289.01|283.61|8
1643235630000|2022-01-26 22:20:30|289.02|283.62|288.81|283.41|289.02|283.62|288.81|283.41|16
1643235640000|2022-01-26 22:20:40|288.77|283.37|288.63|283.23|288.77|283.37|288.59|283.19|23
1643235650000|2022-01-26 22:20:50|288.62|283.22|288.67|283.27|288.68|283.28|288.54|283.14|10
1643235660000|2022-01-26 22:21:00|288.66|283.26|288.67|283.27|288.7|283.3|288.66|283.26|6
1643235670000|2022-01-26 22:21:10|288.66|283.26|288.65|283.25|288.66|283.26|288.65|283.25|2
1643235680000|2022-01-26 22:21:20|288.67|283.27|288.59|283.19|288.68|283.28|288.57|283.17|16
1643235690000|2022-01-26 22:21:30|288.57|283.17|288.44|283.04|288.63|283.23|288.44|283.04|23
1643235700000|2022-01-26 22:21:40|288.4|283|288.36|282.96|288.42|283.02|288.35|282.95|21
1643235710000|2022-01-26 22:21:50|288.35|282.95|288.53|283.13|288.61|283.21|288.33|282.93|25
1643235720000|2022-01-26 22:22:00|288.65|283.25|288.6|283.2|288.65|283.25|288.53|283.13|17
1643235730000|2022-01-26 22:22:10|288.57|283.17|288.43|283.03|288.57|283.17|288.43|283.03|10
1643235740000|2022-01-26 22:22:20|288.44|283.04|288.89|283.49|288.92|283.52|288.38|282.98|23
1643235750000|2022-01-26 22:22:30|288.9|283.5|288.96|283.56|288.99|283.59|288.9|283.5|10
1643235760000|2022-01-26 22:22:40|288.97|283.57|288.98|283.58|288.99|283.59|288.92|283.52|9
1643235770000|2022-01-26 22:22:50|288.97|283.57|288.84|283.44|288.97|283.57|288.84|283.44|17
1643235780000|2022-01-26 22:23:00|288.86|283.46|288.9|283.5|288.9|283.5|288.86|283.46|11
1643235790000|2022-01-26 22:23:10|288.89|283.49|288.92|283.52|288.93|283.53|288.86|283.46|15
1643235800000|2022-01-26 22:23:20|288.93|283.53|289.04|283.64|289.04|283.64|288.93|283.53|14
1643235810000|2022-01-26 22:23:30|289.06|283.66|289.12|283.72|289.14|283.74|289.06|283.66|5
1643235820000|2022-01-26 22:23:40|289.13|283.73|288.9|283.5|289.13|283.73|288.89|283.49|15
1643235830000|2022-01-26 22:23:50|288.88|283.48|288.76|283.36|288.91|283.51|288.71|283.31|14
1643235840000|2022-01-26 22:24:00|288.72|283.32|288.62|283.22|288.76|283.36|288.58|283.18|16
1643235850000|2022-01-26 22:24:10|288.63|283.23|288.57|283.17|288.64|283.24|288.57|283.17|10
1643235860000|2022-01-26 22:24:20|288.5|283.1|288.37|282.97|288.5|283.1|288.36|282.96|19
1643235870000|2022-01-26 22:24:30|288.36|282.96|288.35|282.95|288.36|282.96|288.13|282.73|23
1643235880000|2022-01-26 22:24:40|288.33|282.93|288.51|283.11|288.51|283.11|288.33|282.93|15
1643235890000|2022-01-26 22:24:50|288.5|283.1|288.45|283.05|288.5|283.1|288.43|283.03|10
1643235900000|2022-01-26 22:25:00|288.43|283.03|288.31|282.91|288.43|283.03|288.31|282.91|14
1643235910000|2022-01-26 22:25:10|288.3|282.9|288.21|282.81|288.3|282.9|288.11|282.71|16
1643235920000|2022-01-26 22:25:20|288.2|282.8|288.18|282.78|288.23|282.83|288.15|282.75|14
1643235930000|2022-01-26 22:25:30|288.17|282.77|288.17|282.77|288.17|282.77|288.08|282.68|15
1643235940000|2022-01-26 22:25:40|288.18|282.78|288.44|283.04|288.44|283.04|288.17|282.77|28
1643235950000|2022-01-26 22:25:50|288.4|283|288.54|283.14|288.66|283.26|288.4|283|26
1643235960000|2022-01-26 22:26:00|288.69|283.29|288.57|283.17|288.7|283.3|288.55|283.15|21
1643235970000|2022-01-26 22:26:10|288.58|283.18|289|283.6|289.08|283.68|288.57|283.17|22
1643235980000|2022-01-26 22:26:20|289.07|283.67|289.06|283.66|289.08|283.68|289.04|283.64|11
1643235990000|2022-01-26 22:26:30|289.05|283.65|288.93|283.53|289.07|283.67|288.9|283.5|15
1643236000000|2022-01-26 22:26:40|288.94|283.54|288.86|283.46|288.96|283.56|288.86|283.46|8
1643236010000|2022-01-26 22:26:50|288.87|283.47|288.82|283.42|288.91|283.51|288.8|283.4|17
1643236020000|2022-01-26 22:27:00|288.81|283.41|288.67|283.27|288.81|283.41|288.67|283.27|4
1643236030000|2022-01-26 22:27:10|288.68|283.28|288.69|283.29|288.71|283.31|288.68|283.28|4
1643236040000|2022-01-26 22:27:20|288.71|283.31|288.65|283.25|288.75|283.35|288.65|283.25|12
1643236050000|2022-01-26 22:27:30|288.66|283.26|288.66|283.26|288.67|283.27|288.66|283.26|3
1643236060000|2022-01-26 22:27:40|288.67|283.27|288.67|283.27|288.67|283.27|288.66|283.26|3
1643236070000|2022-01-26 22:27:50|288.66|283.26|288.68|283.28|288.69|283.29|288.66|283.26|10
1643236080000|2022-01-26 22:28:00|288.64|283.24|288.65|283.25|288.65|283.25|288.64|283.24|2
1643236090000|2022-01-26 22:28:10|288.68|283.28|288.98|283.58|288.98|283.58|288.68|283.28|13
1643236100000|2022-01-26 22:28:20|288.96|283.56|288.95|283.55|288.97|283.57|288.94|283.54|11
1643236110000|2022-01-26 22:28:30|288.97|283.57|288.96|283.56|288.99|283.59|288.96|283.56|7
1643236120000|2022-01-26 22:28:40|288.95|283.55|288.93|283.53|288.95|283.55|288.92|283.52|3
1643236130000|2022-01-26 22:28:50|288.92|283.52|288.93|283.53|288.93|283.53|288.92|283.52|2
1643236140000|2022-01-26 22:29:00|288.94|283.54|288.94|283.54|288.94|283.54|288.94|283.54|1
1643236160000|2022-01-26 22:29:20|288.95|283.55|288.96|283.56|288.96|283.56|288.95|283.55|2
1643236170000|2022-01-26 22:29:30|288.95|283.55|288.96|283.56|288.96|283.56|288.95|283.55|2
1643236190000|2022-01-26 22:29:50|288.97|283.57|288.98|283.58|288.98|283.58|288.94|283.54|3
1643236200000|2022-01-26 22:30:00|288.99|283.59|288.88|283.48|288.99|283.59|288.88|283.48|7
1643236210000|2022-01-26 22:30:10|288.86|283.46|288.88|283.48|288.88|283.48|288.86|283.46|2
1643236220000|2022-01-26 22:30:20|288.84|283.44|288.83|283.43|288.88|283.48|288.82|283.42|9
1643236230000|2022-01-26 22:30:30|288.8|283.4|288.73|283.33|288.82|283.42|288.71|283.31|14
1643236240000|2022-01-26 22:30:40|288.75|283.35|288.71|283.31|288.75|283.35|288.68|283.28|4
1643236250000|2022-01-26 22:30:50|288.72|283.32|288.71|283.31|288.72|283.32|288.71|283.31|2
1643236260000|2022-01-26 22:31:00|288.72|283.32|288.82|283.42|288.82|283.42|288.64|283.24|16
1643236270000|2022-01-26 22:31:10|288.8|283.4|288.7|283.3|288.83|283.43|288.69|283.29|10
1643236280000|2022-01-26 22:31:20|288.69|283.29|288.68|283.28|288.77|283.37|288.68|283.28|17
1643236290000|2022-01-26 22:31:30|288.67|283.27|288.67|283.27|288.67|283.27|288.67|283.27|1
1643236300000|2022-01-26 22:31:40|288.66|283.26|288.66|283.26|288.66|283.26|288.66|283.26|1
1643236310000|2022-01-26 22:31:50|288.68|283.28|288.98|283.58|288.98|283.58|288.68|283.28|18
1643236320000|2022-01-26 22:32:00|288.95|283.55|289|283.6|289|283.6|288.94|283.54|12
1643236330000|2022-01-26 22:32:10|289.01|283.61|288.95|283.55|289.02|283.62|288.94|283.54|8
1643236340000|2022-01-26 22:32:20|288.94|283.54|288.95|283.55|288.95|283.55|288.94|283.54|6
1643236350000|2022-01-26 22:32:30|288.94|283.54|288.95|283.55|288.95|283.55|288.94|283.54|2
1643236360000|2022-01-26 22:32:40|288.94|283.54|289.14|283.74|289.14|283.74|288.94|283.54|12
1643236380000|2022-01-26 22:33:00|289.13|283.73|289.2|283.8|289.2|283.8|289.11|283.71|10
1643236390000|2022-01-26 22:33:10|289.14|283.74|289.41|284.01|289.45|284.05|289.14|283.74|16
1643236400000|2022-01-26 22:33:20|289.4|284|289.5|284.1|289.5|284.1|289.4|284|12
1643236410000|2022-01-26 22:33:30|289.51|284.11|289.68|284.28|289.68|284.28|289.51|284.11|8
1643236420000|2022-01-26 22:33:40|289.67|284.27|289.69|284.29|289.69|284.29|289.67|284.27|5
1643236430000|2022-01-26 22:33:50|289.68|284.28|289.69|284.29|289.69|284.29|289.65|284.25|4
1643236440000|2022-01-26 22:34:00|289.65|284.25|289.66|284.26|289.66|284.26|289.65|284.25|2
1643236450000|2022-01-26 22:34:10|289.84|284.44|289.84|284.44|289.84|284.44|289.84|284.44|1
1643236460000|2022-01-26 22:34:20|289.85|284.45|289.89|284.49|289.89|284.49|289.82|284.42|11
1643236470000|2022-01-26 22:34:30|289.85|284.45|289.9|284.5|289.91|284.51|289.85|284.45|8
1643236480000|2022-01-26 22:34:40|289.88|284.48|289.9|284.5|289.91|284.51|289.88|284.48|17
1643236490000|2022-01-26 22:34:50|289.91|284.51|289.9|284.5|289.91|284.51|289.88|284.48|6
1643236500000|2022-01-26 22:35:00|289.89|284.49|289.85|284.45|289.89|284.49|289.79|284.39|23
1643236510000|2022-01-26 22:35:10|289.81|284.41|289.89|284.49|289.89|284.49|289.77|284.37|16
1643236520000|2022-01-26 22:35:20|289.88|284.48|290|284.6|290|284.6|289.83|284.43|14
1643236530000|2022-01-26 22:35:30|290.01|284.61|290.78|285.38|290.78|285.38|289.98|284.58|14
1643236540000|2022-01-26 22:35:40|290.8|285.4|290.97|285.57|290.97|285.57|290.8|285.4|9
1643236550000|2022-01-26 22:35:50|290.96|285.56|290.98|285.58|290.98|285.58|290.89|285.49|15
1643236560000|2022-01-26 22:36:00|290.97|285.57|290.88|285.48|290.98|285.58|290.83|285.43|29
1643236570000|2022-01-26 22:36:10|290.87|285.47|290.87|285.47|290.89|285.49|290.87|285.47|7
1643236580000|2022-01-26 22:36:20|290.86|285.46|290.69|285.29|290.86|285.46|290.69|285.29|15
1643236590000|2022-01-26 22:36:30|290.7|285.3|290.65|285.25|290.7|285.3|290.65|285.25|10
1643236600000|2022-01-26 22:36:40|290.63|285.23|290.48|285.08|290.75|285.35|290.48|285.08|13
1643236610000|2022-01-26 22:36:50|290.47|285.07|290.47|285.07|290.47|285.07|290.46|285.06|3
1643236620000|2022-01-26 22:37:00|290.42|285.02|290.51|285.11|290.51|285.11|290.42|285.02|2
1643236630000|2022-01-26 22:37:10|290.41|285.01|290.41|285.01|290.42|285.02|290.41|285.01|5
1643236640000|2022-01-26 22:37:20|290.43|285.03|290.38|284.98|290.46|285.06|290.38|284.98|10
1643236650000|2022-01-26 22:37:30|290.35|284.95|290.34|284.94|290.35|284.95|290.34|284.94|2
1643236660000|2022-01-26 22:37:40|290.35|284.95|290.35|284.95|290.35|284.95|290.35|284.95|1
1643236670000|2022-01-26 22:37:50|290.34|284.94|290.37|284.97|290.38|284.98|290.34|284.94|7
1643236680000|2022-01-26 22:38:00|290.35|284.95|290.37|284.97|290.38|284.98|290.35|284.95|10
1643236690000|2022-01-26 22:38:10|290.41|285.01|290.43|285.03|290.43|285.03|290.36|284.96|5
1643236700000|2022-01-26 22:38:20|290.44|285.04|290.4|285|290.44|285.04|290.39|284.99|9
1643236720000|2022-01-26 22:38:40|290.41|285.01|290.69|285.29|290.7|285.3|290.41|285.01|11
1643236730000|2022-01-26 22:38:50|290.63|285.23|290.7|285.3|290.7|285.3|290.63|285.23|3
1643236740000|2022-01-26 22:39:00|290.68|285.28|290.64|285.24|290.7|285.3|290.64|285.24|5
1643236750000|2022-01-26 22:39:10|290.65|285.25|290.65|285.25|290.67|285.27|290.64|285.24|9
1643236760000|2022-01-26 22:39:20|290.64|285.24|290.68|285.28|290.68|285.28|290.64|285.24|7
1643236770000|2022-01-26 22:39:30|290.69|285.29|290.7|285.3|290.71|285.31|290.68|285.28|5
1643236780000|2022-01-26 22:39:40|290.69|285.29|290.71|285.31|290.71|285.31|290.69|285.29|5
1643236790000|2022-01-26 22:39:50|290.7|285.3|290.69|285.29|290.71|285.31|290.69|285.29|6
1643236800000|2022-01-26 22:40:00|290.71|285.31|290.54|285.14|290.71|285.31|290.54|285.14|11
1643236810000|2022-01-26 22:40:10|290.53|285.13|290.47|285.07|290.53|285.13|290.45|285.05|11
1643236820000|2022-01-26 22:40:20|290.46|285.06|290.46|285.06|290.46|285.06|290.46|285.06|1
1643236830000|2022-01-26 22:40:30|290.49|285.09|290.53|285.13|290.54|285.14|290.49|285.09|3
1643236840000|2022-01-26 22:40:40|290.54|285.14|290.48|285.08|290.54|285.14|290.44|285.04|9
1643236850000|2022-01-26 22:40:50|290.47|285.07|290.54|285.14|290.54|285.14|290.47|285.07|8
1643236860000|2022-01-26 22:41:00|290.57|285.17|290.52|285.12|290.58|285.18|290.49|285.09|11
1643236870000|2022-01-26 22:41:10|290.49|285.09|290.55|285.15|290.57|285.17|290.48|285.08|24
1643236880000|2022-01-26 22:41:20|290.54|285.14|290.72|285.32|290.72|285.32|290.54|285.14|12
1643236890000|2022-01-26 22:41:30|290.71|285.31|290.83|285.43|290.83|285.43|290.71|285.31|17
1643236900000|2022-01-26 22:41:40|290.84|285.44|290.83|285.43|290.84|285.44|290.78|285.38|21
1643236910000|2022-01-26 22:41:50|290.84|285.44|290.82|285.42|290.85|285.45|290.79|285.39|15
1643236920000|2022-01-26 22:42:00|290.83|285.43|290.82|285.42|290.83|285.43|290.8|285.4|15
1643236930000|2022-01-26 22:42:10|290.84|285.44|290.83|285.43|290.86|285.46|290.83|285.43|15
1643236940000|2022-01-26 22:42:20|290.86|285.46|290.82|285.42|290.86|285.46|290.79|285.39|17
1643236950000|2022-01-26 22:42:30|290.83|285.43|290.84|285.44|290.85|285.45|290.83|285.43|4
1643236960000|2022-01-26 22:42:40|290.85|285.45|290.85|285.45|290.85|285.45|290.84|285.44|3
1643236970000|2022-01-26 22:42:50|290.84|285.44|290.8|285.4|290.85|285.45|290.8|285.4|7
1643236980000|2022-01-26 22:43:00|290.79|285.39|290.6|285.2|290.8|285.4|290.59|285.19|15
1643236990000|2022-01-26 22:43:10|290.59|285.19|290.4|285|290.62|285.22|290.38|284.98|21
1643237000000|2022-01-26 22:43:20|290.1|284.7|290.19|284.79|290.2|284.8|289.97|284.57|22
1643237010000|2022-01-26 22:43:30|290.2|284.8|290.14|284.74|290.21|284.81|290.14|284.74|9
1643237020000|2022-01-26 22:43:40|290.19|284.79|290.46|285.06|290.48|285.08|290.19|284.79|17
1643237030000|2022-01-26 22:43:50|290.32|284.92|290.54|285.14|290.59|285.19|290.32|284.92|13
1643237040000|2022-01-26 22:44:00|290.59|285.19|290.52|285.12|290.59|285.19|290.46|285.06|9
1643237050000|2022-01-26 22:44:10|290.51|285.11|290.4|285|290.52|285.12|290.38|284.98|12
1643237060000|2022-01-26 22:44:20|290.38|284.98|290.3|284.9|290.42|285.02|290.29|284.89|15
1643237070000|2022-01-26 22:44:30|290.31|284.91|290.48|285.08|290.5|285.1|290.26|284.86|21
1643237080000|2022-01-26 22:44:40|290.6|285.2|290.6|285.2|290.61|285.21|290.5|285.1|6
1643237090000|2022-01-26 22:44:50|290.58|285.18|290.35|284.95|290.59|285.19|290.35|284.95|11
1643237100000|2022-01-26 22:45:00|290.34|284.94|290.35|284.95|290.38|284.98|290.24|284.84|18
1643237110000|2022-01-26 22:45:10|290.29|284.89|290.17|284.77|290.29|284.89|290.17|284.77|11
1643237120000|2022-01-26 22:45:20|290.16|284.76|290.39|284.99|290.39|284.99|290.16|284.76|14
1643237130000|2022-01-26 22:45:30|290.3|284.9|290.4|285|290.4|285|290.29|284.89|12
1643237140000|2022-01-26 22:45:40|290.34|284.94|290.59|285.19|290.64|285.24|290.29|284.89|28
1643237150000|2022-01-26 22:45:50|290.57|285.17|290.8|285.4|290.85|285.45|290.57|285.17|19
1643237160000|2022-01-26 22:46:00|290.76|285.36|290.9|285.5|290.9|285.5|290.76|285.36|24
1643237170000|2022-01-26 22:46:10|291.08|285.68|291.35|285.95|291.35|285.95|291.08|285.68|18
1643237180000|2022-01-26 22:46:20|291.31|285.91|291.31|285.91|291.35|285.95|291.29|285.89|8
1643237190000|2022-01-26 22:46:30|291.32|285.92|291.35|285.95|291.35|285.95|291.32|285.92|4
1643237200000|2022-01-26 22:46:40|291.33|285.93|291.28|285.88|291.33|285.93|291.21|285.81|9
1643237210000|2022-01-26 22:46:50|291.25|285.85|291.26|285.86|291.27|285.87|291.2|285.8|9
1643237220000|2022-01-26 22:47:00|291.27|285.87|291.16|285.76|291.27|285.87|291.13|285.73|10
1643237230000|2022-01-26 22:47:10|291.13|285.73|291.03|285.63|291.19|285.79|291.03|285.63|13
1643237240000|2022-01-26 22:47:20|291.05|285.65|291.01|285.61|291.05|285.65|291.01|285.61|2
1643237250000|2022-01-26 22:47:30|291.05|285.65|291.05|285.65|291.05|285.65|291.05|285.65|1
1643237260000|2022-01-26 22:47:40|291.01|285.61|290.97|285.57|291.03|285.63|290.97|285.57|6
1643237270000|2022-01-26 22:47:50|291|285.6|291.09|285.69|291.1|285.7|291|285.6|11
1643237280000|2022-01-26 22:48:00|291.05|285.65|291.07|285.67|291.07|285.67|291.05|285.65|2
1643237290000|2022-01-26 22:48:10|291.05|285.65|291.12|285.72|291.12|285.72|291.05|285.65|4
1643237320000|2022-01-26 22:48:40|291.11|285.71|291.11|285.71|291.11|285.71|291.11|285.71|1
1643237330000|2022-01-26 22:48:50|291.1|285.7|291.08|285.68|291.1|285.7|291.04|285.64|11
1643237340000|2022-01-26 22:49:00|291.06|285.66|291.01|285.61|291.08|285.68|291.01|285.61|11
1643237350000|2022-01-26 22:49:10|291.02|285.62|290.97|285.57|291.02|285.62|290.93|285.53|15
1643237360000|2022-01-26 22:49:20|290.93|285.53|290.75|285.35|290.97|285.57|290.75|285.35|18
1643237370000|2022-01-26 22:49:30|290.76|285.36|290.77|285.37|290.77|285.37|290.76|285.36|2
1643237380000|2022-01-26 22:49:40|290.82|285.42|290.98|285.58|290.98|285.58|290.81|285.41|12
1643237390000|2022-01-26 22:49:50|290.99|285.59|291.18|285.78|291.18|285.78|290.99|285.59|12
1643237400000|2022-01-26 22:50:00|291.2|285.8|291.15|285.75|291.2|285.8|291.09|285.69|11
1643237410000|2022-01-26 22:50:10|291.19|285.79|291.13|285.73|291.2|285.8|291.12|285.72|18
1643237420000|2022-01-26 22:50:20|291.16|285.76|291.21|285.81|291.22|285.82|291.13|285.73|14
1643237430000|2022-01-26 22:50:30|291.22|285.82|291.21|285.81|291.23|285.83|291.21|285.81|7
1643237440000|2022-01-26 22:50:40|291.23|285.83|291.11|285.71|291.23|285.83|291.11|285.71|13
1643237450000|2022-01-26 22:50:50|291.1|285.7|291.17|285.77|291.18|285.78|291.1|285.7|6
1643237460000|2022-01-26 22:51:00|291.16|285.76|291.13|285.73|291.16|285.76|291.06|285.66|20
1643237470000|2022-01-26 22:51:10|291.12|285.72|291.09|285.69|291.12|285.72|291.09|285.69|3
1643237480000|2022-01-26 22:51:20|291.07|285.67|291.13|285.73|291.13|285.73|291.02|285.62|19
1643237490000|2022-01-26 22:51:30|291.14|285.74|291.25|285.85|291.25|285.85|291.14|285.74|4
1643237500000|2022-01-26 22:51:40|291.28|285.88|291.46|286.06|291.53|286.13|291.28|285.88|18
1643237510000|2022-01-26 22:51:50|291.52|286.12|291.52|286.12|291.52|286.12|291.43|286.03|9
1643237520000|2022-01-26 22:52:00|291.51|286.11|291.45|286.05|291.51|286.11|291.44|286.04|13
1643237530000|2022-01-26 22:52:10|291.46|286.06|291.55|286.15|291.56|286.16|291.45|286.05|13
1643237540000|2022-01-26 22:52:20|291.56|286.16|291.6|286.2|291.6|286.2|291.55|286.15|4
1643237560000|2022-01-26 22:52:40|291.63|286.23|291.83|286.43|291.84|286.44|291.63|286.23|10
1643237570000|2022-01-26 22:52:50|291.84|286.44|291.8|286.4|291.84|286.44|291.75|286.35|9
1643237580000|2022-01-26 22:53:00|291.81|286.41|291.83|286.43|291.83|286.43|291.81|286.41|3
1643237590000|2022-01-26 22:53:10|291.86|286.46|291.82|286.42|291.86|286.46|291.82|286.42|16
1643237600000|2022-01-26 22:53:20|291.83|286.43|291.86|286.46|291.87|286.47|291.82|286.42|9
1643237610000|2022-01-26 22:53:30|291.84|286.44|291.84|286.44|291.86|286.46|291.83|286.43|6
1643237620000|2022-01-26 22:53:40|291.83|286.43|291.83|286.43|291.85|286.45|291.83|286.43|9
1643237630000|2022-01-26 22:53:50|291.84|286.44|291.84|286.44|291.86|286.46|291.83|286.43|14
1643237640000|2022-01-26 22:54:00|291.81|286.41|291.9|286.5|291.9|286.5|291.77|286.37|17
1643237650000|2022-01-26 22:54:10|291.89|286.49|291.86|286.46|291.9|286.5|291.86|286.46|5
1643237660000|2022-01-26 22:54:20|291.82|286.42|291.86|286.46|291.86|286.46|291.82|286.42|13
1643237670000|2022-01-26 22:54:30|291.85|286.45|291.89|286.49|291.91|286.51|291.85|286.45|6
1643237680000|2022-01-26 22:54:40|291.9|286.5|291.89|286.49|291.92|286.52|291.89|286.49|6
1643237690000|2022-01-26 22:54:50|291.88|286.48|291.92|286.52|291.92|286.52|291.82|286.42|13
1643237700000|2022-01-26 22:55:00|291.91|286.51|291.87|286.47|291.91|286.51|291.81|286.41|10
1643237710000|2022-01-26 22:55:10|291.86|286.46|291.85|286.45|291.86|286.46|291.74|286.34|19
1643237720000|2022-01-26 22:55:20|291.87|286.47|291.84|286.44|291.87|286.47|291.84|286.44|4
1643237730000|2022-01-26 22:55:30|291.85|286.45|291.84|286.44|291.86|286.46|291.84|286.44|6
1643237740000|2022-01-26 22:55:40|291.85|286.45|291.94|286.54|291.95|286.55|291.85|286.45|13
1643237750000|2022-01-26 22:55:50|291.93|286.53|291.92|286.52|291.93|286.53|291.9|286.5|6
1643237760000|2022-01-26 22:56:00|291.93|286.53|291.76|286.36|291.93|286.53|291.74|286.34|19
1643237770000|2022-01-26 22:56:10|291.74|286.34|291.82|286.42|291.86|286.46|291.74|286.34|16
1643237780000|2022-01-26 22:56:20|291.81|286.41|291.7|286.3|291.81|286.41|291.7|286.3|6
1643237790000|2022-01-26 22:56:30|291.69|286.29|291.73|286.33|291.74|286.34|291.69|286.29|7
1643237800000|2022-01-26 22:56:40|291.74|286.34|291.76|286.36|291.76|286.36|291.71|286.31|8
1643237810000|2022-01-26 22:56:50|291.75|286.35|291.69|286.29|291.75|286.35|291.68|286.28|6
1643237820000|2022-01-26 22:57:00|291.7|286.3|291.7|286.3|291.74|286.34|291.7|286.3|10
1643237830000|2022-01-26 22:57:10|291.71|286.31|291.73|286.33|291.83|286.43|291.71|286.31|13
1643237840000|2022-01-26 22:57:20|291.72|286.32|291.72|286.32|291.72|286.32|291.72|286.32|1
1643237850000|2022-01-26 22:57:30|291.7|286.3|291.71|286.31|291.71|286.31|291.7|286.3|2
1643237860000|2022-01-26 22:57:40|291.72|286.32|291.72|286.32|291.72|286.32|291.72|286.32|1
1643237870000|2022-01-26 22:57:50|291.73|286.33|291.73|286.33|291.8|286.4|291.72|286.32|6
1643237880000|2022-01-26 22:58:00|291.74|286.34|291.72|286.32|291.77|286.37|291.69|286.29|10
1643237890000|2022-01-26 22:58:10|291.73|286.33|291.83|286.43|291.85|286.45|291.73|286.33|8
1643237900000|2022-01-26 22:58:20|291.81|286.41|291.78|286.38|291.84|286.44|291.78|286.38|7
1643237910000|2022-01-26 22:58:30|291.79|286.39|291.82|286.42|291.84|286.44|291.76|286.36|14
1643237920000|2022-01-26 22:58:40|291.84|286.44|291.79|286.39|291.86|286.46|291.79|286.39|8
1643237930000|2022-01-26 22:58:50|291.77|286.37|291.76|286.36|291.85|286.45|291.76|286.36|23
1643237940000|2022-01-26 22:59:00|291.74|286.34|291.78|286.38|291.78|286.38|291.7|286.3|13
1643237950000|2022-01-26 22:59:10|291.79|286.39|291.79|286.39|291.79|286.39|291.78|286.38|13
1643237960000|2022-01-26 22:59:20|291.78|286.38|291.83|286.43|291.85|286.45|291.78|286.38|17
1643237970000|2022-01-26 22:59:30|291.81|286.41|292|286.6|292|286.6|291.81|286.41|18
1643237980000|2022-01-26 22:59:40|292.01|286.61|292.04|286.64|292.07|286.67|292.01|286.61|12
1643237990000|2022-01-26 22:59:50|292.03|286.63|292.02|286.62|292.11|286.71|292.02|286.62|15
1643238000000|2022-01-26 23:00:00|292|286.6|292.06|286.66|292.12|286.72|292|286.6|26
1643238010000|2022-01-26 23:00:10|292.07|286.67|291.99|286.59|292.07|286.67|291.99|286.59|9
1643238020000|2022-01-26 23:00:20|291.98|286.58|291.66|286.26|291.98|286.58|291.66|286.26|24
1643238030000|2022-01-26 23:00:30|291.63|286.23|291.59|286.19|291.63|286.23|291.56|286.16|11
1643238040000|2022-01-26 23:00:40|291.61|286.21|291.57|286.17|291.64|286.24|291.57|286.17|13
1643238050000|2022-01-26 23:00:50|291.59|286.19|291.59|286.19|291.59|286.19|291.53|286.13|11
1643238060000|2022-01-26 23:01:00|291.6|286.2|291.63|286.23|291.69|286.29|291.58|286.18|21
1643238070000|2022-01-26 23:01:10|291.62|286.22|291.6|286.2|291.65|286.25|291.57|286.17|12
1643238080000|2022-01-26 23:01:20|291.66|286.26|291.46|286.06|291.67|286.27|291.46|286.06|18
1643238090000|2022-01-26 23:01:30|291.47|286.07|291.55|286.15|291.57|286.17|291.47|286.07|9
1643238100000|2022-01-26 23:01:40|291.54|286.14|291.54|286.14|291.59|286.19|291.51|286.11|10
1643238110000|2022-01-26 23:01:50|291.48|286.08|291.44|286.04|291.54|286.14|291.37|285.97|12
1643238120000|2022-01-26 23:02:00|291.47|286.07|291.61|286.21|291.63|286.23|291.47|286.07|16
1643238130000|2022-01-26 23:02:10|291.6|286.2|291.74|286.34|291.79|286.39|291.59|286.19|22
1643238140000|2022-01-26 23:02:20|291.79|286.39|291.78|286.38|291.84|286.44|291.69|286.29|21
1643238150000|2022-01-26 23:02:30|291.82|286.42|291.85|286.45|291.85|286.45|291.75|286.35|8
1643238160000|2022-01-26 23:02:40|291.86|286.46|291.85|286.45|291.87|286.47|291.78|286.38|20
1643238170000|2022-01-26 23:02:50|291.86|286.46|291.71|286.31|291.86|286.46|291.71|286.31|12
1643238180000|2022-01-26 23:03:00|291.72|286.32|291.76|286.36|291.77|286.37|291.7|286.3|15
1643238190000|2022-01-26 23:03:10|291.77|286.37|291.84|286.44|291.84|286.44|291.77|286.37|8
1643238200000|2022-01-26 23:03:20|291.85|286.45|291.96|286.56|291.96|286.56|291.81|286.41|23
1643238210000|2022-01-26 23:03:30|291.97|286.57|292.3|286.9|292.32|286.92|291.97|286.57|20
1643238220000|2022-01-26 23:03:40|292.33|286.93|292.3|286.9|292.33|286.93|292.28|286.88|11
1643238230000|2022-01-26 23:03:50|292.28|286.88|292.32|286.92|292.33|286.93|292.27|286.87|13
1643238240000|2022-01-26 23:04:00|292.33|286.93|292.15|286.75|292.33|286.93|292.09|286.69|19
1643238250000|2022-01-26 23:04:10|292.16|286.76|292.28|286.88|292.28|286.88|292.1|286.7|20
1643238260000|2022-01-26 23:04:20|292.27|286.87|292.25|286.85|292.28|286.88|292.11|286.71|17
1643238270000|2022-01-26 23:04:30|292.26|286.86|292.23|286.83|292.26|286.86|292.22|286.82|7
1643238280000|2022-01-26 23:04:40|292.25|286.85|292.27|286.87|292.27|286.87|292.22|286.82|17
1643238290000|2022-01-26 23:04:50|292.26|286.86|292.26|286.86|292.28|286.88|292.24|286.84|8
1643238300000|2022-01-26 23:05:00|292.25|286.85|292.1|286.7|292.25|286.85|292.09|286.69|10
1643238310000|2022-01-26 23:05:10|292.09|286.69|292.14|286.74|292.17|286.77|292.09|286.69|6
1643238320000|2022-01-26 23:05:20|292.17|286.77|292.13|286.73|292.17|286.77|292.09|286.69|12
1643238330000|2022-01-26 23:05:30|292.06|286.66|292.25|286.85|292.25|286.85|292.06|286.66|22
1643238340000|2022-01-26 23:05:40|292.24|286.84|292.29|286.89|292.3|286.9|292.24|286.84|15
1643238350000|2022-01-26 23:05:50|292.3|286.9|292.24|286.84|292.34|286.94|292.24|286.84|19
1643238360000|2022-01-26 23:06:00|292.23|286.83|292.27|286.87|292.28|286.88|292.21|286.81|25
1643238370000|2022-01-26 23:06:10|292.28|286.88|292.47|287.07|292.49|287.09|292.28|286.88|11
1643238380000|2022-01-26 23:06:20|292.42|287.02|292.24|286.84|292.42|287.02|292.24|286.84|10
1643238390000|2022-01-26 23:06:30|292.23|286.83|292.31|286.91|292.31|286.91|292.19|286.79|13
1643238400000|2022-01-26 23:06:40|292.32|286.92|292.34|286.94|292.36|286.96|292.31|286.91|13
1643238410000|2022-01-26 23:06:50|292.36|286.96|292.26|286.86|292.36|286.96|292.23|286.83|14
1643238420000|2022-01-26 23:07:00|292.22|286.82|292.3|286.9|292.3|286.9|292.22|286.82|11
1643238430000|2022-01-26 23:07:10|292.29|286.89|292.25|286.85|292.29|286.89|292.22|286.82|11
1643238440000|2022-01-26 23:07:20|292.26|286.86|292.24|286.84|292.26|286.86|292.21|286.81|10
1643238450000|2022-01-26 23:07:30|292.21|286.81|292.23|286.83|292.23|286.83|292.21|286.81|5
1643238460000|2022-01-26 23:07:40|292.21|286.81|292.23|286.83|292.23|286.83|292.21|286.81|6
1643238470000|2022-01-26 23:07:50|292.21|286.81|292.15|286.75|292.24|286.84|292.11|286.71|12
1643238480000|2022-01-26 23:08:00|292.14|286.74|292.07|286.67|292.14|286.74|292.07|286.67|11
1643238490000|2022-01-26 23:08:10|292.04|286.64|291.96|286.56|292.04|286.64|291.88|286.48|8
1643238500000|2022-01-26 23:08:20|291.94|286.54|292.08|286.68|292.12|286.72|291.94|286.54|13
1643238510000|2022-01-26 23:08:30|292.13|286.73|292.29|286.89|292.32|286.92|292.13|286.73|21
1643238520000|2022-01-26 23:08:40|292.3|286.9|292.37|286.97|292.45|287.05|292.29|286.89|15
1643238530000|2022-01-26 23:08:50|292.38|286.98|292.28|286.88|292.39|286.99|292.28|286.88|7
1643238540000|2022-01-26 23:09:00|292.27|286.87|292.13|286.73|292.27|286.87|292.13|286.73|12
1643238550000|2022-01-26 23:09:10|292.12|286.72|292.12|286.72|292.14|286.74|292.02|286.62|21
1643238560000|2022-01-26 23:09:20|292.14|286.74|292.14|286.74|292.17|286.77|292.12|286.72|10
1643238570000|2022-01-26 23:09:30|292.13|286.73|292.08|286.68|292.16|286.76|292.07|286.67|8
1643238580000|2022-01-26 23:09:40|292.09|286.69|292.17|286.77|292.17|286.77|292.09|286.69|5
1643238590000|2022-01-26 23:09:50|292.15|286.75|292.12|286.72|292.15|286.75|292.11|286.71|6
1643238600000|2022-01-26 23:10:00|292.13|286.73|292.08|286.68|292.15|286.75|292.06|286.66|15
1643238610000|2022-01-26 23:10:10|292.09|286.69|292.07|286.67|292.12|286.72|292.07|286.67|7
1643238620000|2022-01-26 23:10:20|292.08|286.68|292.08|286.68|292.08|286.68|292.04|286.64|11
1643238630000|2022-01-26 23:10:30|292.1|286.7|292.65|287.25|292.66|287.26|292.1|286.7|25
1643238640000|2022-01-26 23:10:40|292.66|287.26|292.73|287.33|292.83|287.43|292.59|287.19|29
1643238650000|2022-01-26 23:10:50|292.77|287.37|293.02|287.62|293.1|287.7|292.7|287.3|31
1643238660000|2022-01-26 23:11:00|293.09|287.69|293.12|287.72|293.21|287.81|293.07|287.67|29
1643238670000|2022-01-26 23:11:10|293.16|287.76|293.69|288.29|293.71|288.31|293.14|287.74|29
1643238680000|2022-01-26 23:11:20|293.43|288.03|293.82|288.42|293.92|288.52|293.43|288.03|24
1643238690000|2022-01-26 23:11:30|293.81|288.41|293.87|288.47|293.89|288.49|293.78|288.38|26
1643238700000|2022-01-26 23:11:40|293.84|288.44|293.78|288.38|293.88|288.48|293.73|288.33|28
1643238710000|2022-01-26 23:11:50|293.83|288.43|293.87|288.47|293.93|288.53|293.79|288.39|24
1643238720000|2022-01-26 23:12:00|293.88|288.48|293.81|288.41|293.93|288.53|293.78|288.38|21
1643238730000|2022-01-26 23:12:10|293.83|288.43|293.72|288.32|293.88|288.48|293.64|288.24|25
1643238740000|2022-01-26 23:12:20|293.69|288.29|293.9|288.5|293.91|288.51|293.64|288.24|21
1643238750000|2022-01-26 23:12:30|293.89|288.49|293.67|288.27|293.9|288.5|293.67|288.27|13
1643238760000|2022-01-26 23:12:40|293.65|288.25|293.74|288.34|293.75|288.35|293.65|288.25|14
1643238770000|2022-01-26 23:12:50|293.76|288.36|293.7|288.3|293.76|288.36|293.67|288.27|9
1643238780000|2022-01-26 23:13:00|293.67|288.27|293.94|288.54|293.94|288.54|293.67|288.27|26
1643238790000|2022-01-26 23:13:10|294.03|288.63|294.07|288.67|294.15|288.75|294.03|288.63|19
1643238800000|2022-01-26 23:13:20|294.09|288.69|294.2|288.8|294.24|288.84|294.04|288.64|26
1643238810000|2022-01-26 23:13:30|294.21|288.81|294.04|288.64|294.21|288.81|294.03|288.63|14
1643238820000|2022-01-26 23:13:40|294.06|288.66|294.11|288.71|294.12|288.72|294.06|288.66|5
1643238830000|2022-01-26 23:13:50|294.12|288.72|294|288.6|294.12|288.72|293.99|288.59|14
1643238840000|2022-01-26 23:14:00|294.04|288.64|293.99|288.59|294.09|288.69|293.99|288.59|20
1643238850000|2022-01-26 23:14:10|293.98|288.58|293.9|288.5|293.99|288.59|293.88|288.48|18
1643238860000|2022-01-26 23:14:20|293.93|288.53|293.94|288.54|293.96|288.56|293.9|288.5|14
1643238870000|2022-01-26 23:14:30|293.95|288.55|293.68|288.28|293.95|288.55|293.68|288.28|17
1643238880000|2022-01-26 23:14:40|293.65|288.25|293.49|288.09|293.66|288.26|293.37|287.97|22
1643238890000|2022-01-26 23:14:50|293.46|288.06|293.43|288.03|293.48|288.08|293.4|288|18
1643238900000|2022-01-26 23:15:00|293.42|288.02|293.19|287.79|293.44|288.04|293.15|287.75|30
1643238910000|2022-01-26 23:15:10|293.15|287.75|293.12|287.72|293.18|287.78|293.12|287.72|14
1643238920000|2022-01-26 23:15:20|293.13|287.73|293.16|287.76|293.16|287.76|293.13|287.73|6
1643238930000|2022-01-26 23:15:30|293.15|287.75|293.14|287.74|293.15|287.75|293.12|287.72|8
1643238940000|2022-01-26 23:15:40|293.16|287.76|293.12|287.72|293.19|287.79|293.08|287.68|17
1643238950000|2022-01-26 23:15:50|293.1|287.7|293.26|287.86|293.32|287.92|293.1|287.7|16
1643238960000|2022-01-26 23:16:00|293.25|287.85|293.19|287.79|293.25|287.85|293.12|287.72|18
1643238970000|2022-01-26 23:16:10|293.27|287.87|293.13|287.73|293.28|287.88|293.11|287.71|18
1643238980000|2022-01-26 23:16:20|293.11|287.71|293.15|287.75|293.17|287.77|293.09|287.69|18
1643238990000|2022-01-26 23:16:30|293.19|287.79|293.19|287.79|293.25|287.85|293.17|287.77|15
1643239000000|2022-01-26 23:16:40|293.2|287.8|293.2|287.8|293.3|287.9|293.17|287.77|13
1643239010000|2022-01-26 23:16:50|293.21|287.81|293.17|287.77|293.25|287.85|293.17|287.77|15
1643239020000|2022-01-26 23:17:00|293.18|287.78|293.07|287.67|293.24|287.84|293.07|287.67|16
1643239030000|2022-01-26 23:17:10|293.06|287.66|293.06|287.66|293.06|287.66|293.03|287.63|5
1643239040000|2022-01-26 23:17:20|293.05|287.65|292.78|287.38|293.05|287.65|292.77|287.37|22
1643239050000|2022-01-26 23:17:30|292.77|287.37|292.71|287.31|292.79|287.39|292.71|287.31|9
1643239060000|2022-01-26 23:17:40|292.72|287.32|292.81|287.41|292.86|287.46|292.72|287.32|19
1643239070000|2022-01-26 23:17:50|292.79|287.39|292.85|287.45|292.94|287.54|292.79|287.39|19
1643239080000|2022-01-26 23:18:00|292.86|287.46|292.9|287.5|292.92|287.52|292.84|287.44|20
1643239090000|2022-01-26 23:18:10|292.89|287.49|292.89|287.49|292.95|287.55|292.87|287.47|16
1643239100000|2022-01-26 23:18:20|292.88|287.48|292.9|287.5|292.95|287.55|292.86|287.46|11
1643239110000|2022-01-26 23:18:30|292.93|287.53|292.91|287.51|292.97|287.57|292.87|287.47|13
1643239120000|2022-01-26 23:18:40|292.92|287.52|292.9|287.5|292.93|287.53|292.86|287.46|14
1643239130000|2022-01-26 23:18:50|292.87|287.47|292.95|287.55|292.95|287.55|292.87|287.47|12
1643239140000|2022-01-26 23:19:00|292.94|287.54|292.76|287.36|292.94|287.54|292.76|287.36|11
1643239150000|2022-01-26 23:19:10|292.75|287.35|292.38|286.98|292.77|287.37|292.38|286.98|18
1643239160000|2022-01-26 23:19:20|292.35|286.95|292.36|286.96|292.36|286.96|292.25|286.85|15
1643239170000|2022-01-26 23:19:30|292.34|286.94|292.32|286.92|292.34|286.94|292.32|286.92|7
1643239180000|2022-01-26 23:19:40|292.36|286.96|292.63|287.23|292.63|287.23|292.25|286.85|20
1643239190000|2022-01-26 23:19:50|292.64|287.24|292.8|287.4|292.85|287.45|292.64|287.24|13
1643239200000|2022-01-26 23:20:00|292.83|287.43|292.72|287.32|292.83|287.43|292.71|287.31|17
1643239210000|2022-01-26 23:20:10|292.71|287.31|292.8|287.4|292.86|287.46|292.71|287.31|19
1643239220000|2022-01-26 23:20:20|292.77|287.37|293.25|287.85|293.25|287.85|292.68|287.28|23
1643239230000|2022-01-26 23:20:30|293.28|287.88|293.18|287.78|293.35|287.95|293.14|287.74|28
1643239240000|2022-01-26 23:20:40|293.17|287.77|293.12|287.72|293.23|287.83|293.1|287.7|21
1643239250000|2022-01-26 23:20:50|293.1|287.7|292.97|287.57|293.13|287.73|292.95|287.55|18
1643239260000|2022-01-26 23:21:00|292.99|287.59|292.98|287.58|293.02|287.62|292.92|287.52|10
1643239270000|2022-01-26 23:21:10|292.96|287.56|292.97|287.57|292.99|287.59|292.96|287.56|6
1643239280000|2022-01-26 23:21:20|292.96|287.56|292.88|287.48|292.96|287.56|292.77|287.37|17
1643239290000|2022-01-26 23:21:30|292.89|287.49|293.07|287.67|293.07|287.67|292.89|287.49|18
1643239300000|2022-01-26 23:21:40|293.06|287.66|293.1|287.7|293.11|287.71|293.03|287.63|18
1643239310000|2022-01-26 23:21:50|293.09|287.69|293.27|287.87|293.27|287.87|293.09|287.69|17
1643239320000|2022-01-26 23:22:00|293.3|287.9|293.23|287.83|293.3|287.9|293.15|287.75|14
1643239330000|2022-01-26 23:22:10|293.24|287.84|293.2|287.8|293.27|287.87|293.18|287.78|6
1643239340000|2022-01-26 23:22:20|293.18|287.78|293.22|287.82|293.27|287.87|293.17|287.77|14
1643239350000|2022-01-26 23:22:30|293.21|287.81|293.2|287.8|293.3|287.9|293.16|287.76|24
1643239360000|2022-01-26 23:22:40|293.17|287.77|293.21|287.81|293.21|287.81|292.96|287.56|28
1643239370000|2022-01-26 23:22:50|293.13|287.73|293.2|287.8|293.23|287.83|293.07|287.67|27
1643239380000|2022-01-26 23:23:00|293.18|287.78|292.89|287.49|293.21|287.81|292.89|287.49|24
1643239390000|2022-01-26 23:23:10|292.9|287.5|292.79|287.39|292.9|287.5|292.73|287.33|21
1643239400000|2022-01-26 23:23:20|292.8|287.4|292.88|287.48|292.91|287.51|292.8|287.4|21
1643239410000|2022-01-26 23:23:30|292.83|287.43|293.02|287.62|293.09|287.69|292.83|287.43|19
1643239420000|2022-01-26 23:23:40|293.01|287.61|293.03|287.63|293.03|287.63|293|287.6|15
1643239430000|2022-01-26 23:23:50|293.02|287.62|293.03|287.63|293.03|287.63|293.01|287.61|4
1643239440000|2022-01-26 23:24:00|293|287.6|293|287.6|293|287.6|292.99|287.59|5
1643239450000|2022-01-26 23:24:10|292.99|287.59|293.13|287.73|293.13|287.73|292.98|287.58|10
1643239460000|2022-01-26 23:24:20|293.14|287.74|293.08|287.68|293.15|287.75|293.08|287.68|10
1643239470000|2022-01-26 23:24:30|293.09|287.69|293.14|287.74|293.14|287.74|293.08|287.68|8
1643239480000|2022-01-26 23:24:40|293.16|287.76|293.23|287.83|293.23|287.83|293.16|287.76|15
1643239490000|2022-01-26 23:24:50|293.28|287.88|293.25|287.85|293.28|287.88|293.18|287.78|27
1643239500000|2022-01-26 23:25:00|293.26|287.86|293.23|287.83|293.28|287.88|293.2|287.8|18
1643239510000|2022-01-26 23:25:10|293.22|287.82|293.2|287.8|293.28|287.88|293.2|287.8|20
1643239520000|2022-01-26 23:25:20|293.19|287.79|293.17|287.77|293.19|287.79|293.17|287.77|14
1643239530000|2022-01-26 23:25:30|293.16|287.76|293.01|287.61|293.17|287.77|292.92|287.52|25
1643239540000|2022-01-26 23:25:40|292.98|287.58|292.99|287.59|293.01|287.61|292.98|287.58|6
1643239550000|2022-01-26 23:25:50|292.98|287.58|292.95|287.55|293.01|287.61|292.92|287.52|22
1643239560000|2022-01-26 23:26:00|292.88|287.48|292.83|287.43|292.88|287.48|292.76|287.36|25
1643239570000|2022-01-26 23:26:10|292.81|287.41|292.99|287.59|293.04|287.64|292.81|287.41|14
1643239580000|2022-01-26 23:26:20|292.98|287.58|293.04|287.64|293.05|287.65|292.9|287.5|19
1643239590000|2022-01-26 23:26:30|293.02|287.62|293.03|287.63|293.03|287.63|292.94|287.54|16
1643239600000|2022-01-26 23:26:40|293.05|287.65|293.07|287.67|293.18|287.78|293.01|287.61|29
1643239610000|2022-01-26 23:26:50|293.14|287.74|293.17|287.77|293.17|287.77|293.06|287.66|29
1643239620000|2022-01-26 23:27:00|293.13|287.73|293.07|287.67|293.15|287.75|293.03|287.63|27
1643239630000|2022-01-26 23:27:10|293.05|287.65|292.99|287.59|293.09|287.69|292.97|287.57|25
1643239640000|2022-01-26 23:27:20|292.97|287.57|293.02|287.62|293.05|287.65|292.95|287.55|16
1643239650000|2022-01-26 23:27:30|293.01|287.61|293.03|287.63|293.05|287.65|292.98|287.58|13
1643239660000|2022-01-26 23:27:40|293.04|287.64|293.07|287.67|293.07|287.67|293|287.6|13
1643239670000|2022-01-26 23:27:50|293.06|287.66|292.99|287.59|293.07|287.67|292.99|287.59|13
1643239680000|2022-01-26 23:28:00|292.96|287.56|292.96|287.56|292.97|287.57|292.94|287.54|11
1643239690000|2022-01-26 23:28:10|292.97|287.57|292.98|287.58|293.02|287.62|292.94|287.54|21
1643239700000|2022-01-26 23:28:20|292.97|287.57|292.96|287.56|292.98|287.58|292.96|287.56|8
1643239710000|2022-01-26 23:28:30|292.92|287.52|292.98|287.58|292.98|287.58|292.9|287.5|14
1643239720000|2022-01-26 23:28:40|292.99|287.59|292.97|287.57|292.99|287.59|292.97|287.57|3
1643239730000|2022-01-26 23:28:50|292.93|287.53|292.86|287.46|292.93|287.53|292.85|287.45|8
1643239740000|2022-01-26 23:29:00|292.85|287.45|292.88|287.48|292.89|287.49|292.85|287.45|13
1643239750000|2022-01-26 23:29:10|292.87|287.47|292.96|287.56|292.96|287.56|292.8|287.4|17
1643239760000|2022-01-26 23:29:20|292.95|287.55|293.05|287.65|293.05|287.65|292.95|287.55|21
1643239770000|2022-01-26 23:29:30|293.09|287.69|293.1|287.7|293.1|287.7|293.09|287.69|2
1643239780000|2022-01-26 23:29:40|293.09|287.69|293.07|287.67|293.1|287.7|293.05|287.65|13
1643239790000|2022-01-26 23:29:50|293.09|287.69|293.22|287.82|293.24|287.84|293.08|287.68|11
1643239800000|2022-01-26 23:30:00|293.2|287.8|293.12|287.72|293.22|287.82|293.11|287.71|25
1643239810000|2022-01-26 23:30:10|293.13|287.73|293.1|287.7|293.15|287.75|293.1|287.7|11
1643239820000|2022-01-26 23:30:20|293.1|287.7|293.11|287.71|293.11|287.71|293.08|287.68|15
1643239830000|2022-01-26 23:30:30|293.09|287.69|293.1|287.7|293.1|287.7|293.04|287.64|16
1643239840000|2022-01-26 23:30:40|293.08|287.68|293.08|287.68|293.1|287.7|293.04|287.64|26
1643239850000|2022-01-26 23:30:50|293.09|287.69|293.1|287.7|293.1|287.7|293.08|287.68|10
1643239860000|2022-01-26 23:31:00|293.09|287.69|293.13|287.73|293.13|287.73|293.08|287.68|17
1643239870000|2022-01-26 23:31:10|293.15|287.75|293.14|287.74|293.15|287.75|293.14|287.74|6
1643239880000|2022-01-26 23:31:20|293.13|287.73|293.08|287.68|293.13|287.73|293.08|287.68|22
1643239890000|2022-01-26 23:31:30|293.09|287.69|293.1|287.7|293.1|287.7|293.08|287.68|12
1643239900000|2022-01-26 23:31:40|293.09|287.69|293.08|287.68|293.1|287.7|293.03|287.63|13
1643239910000|2022-01-26 23:31:50|293.09|287.69|293.1|287.7|293.13|287.73|293.01|287.61|28
1643239920000|2022-01-26 23:32:00|293.09|287.69|292.92|287.52|293.09|287.69|292.86|287.46|19
1643239930000|2022-01-26 23:32:10|292.91|287.51|293.04|287.64|293.04|287.64|292.88|287.48|22
1643239940000|2022-01-26 23:32:20|293.03|287.63|293.14|287.74|293.14|287.74|293|287.6|20
1643239950000|2022-01-26 23:32:30|293.19|287.79|293.19|287.79|293.2|287.8|293.17|287.77|6
1643239960000|2022-01-26 23:32:40|293.2|287.8|293.08|287.68|293.22|287.82|293.08|287.68|18
1643239970000|2022-01-26 23:32:50|293.18|287.78|293.16|287.76|293.19|287.79|293.14|287.74|15
1643239980000|2022-01-26 23:33:00|293.17|287.77|293.12|287.72|293.17|287.77|293.08|287.68|10
1643239990000|2022-01-26 23:33:10|293.11|287.71|293.09|287.69|293.16|287.76|293.08|287.68|17
1643240000000|2022-01-26 23:33:20|293.08|287.68|292.87|287.47|293.08|287.68|292.85|287.45|21
1643240010000|2022-01-26 23:33:30|292.89|287.49|293.03|287.63|293.03|287.63|292.86|287.46|16
1643240020000|2022-01-26 23:33:40|293.02|287.62|293.02|287.62|293.03|287.63|293.01|287.61|5
1643240030000|2022-01-26 23:33:50|293.03|287.63|293.01|287.61|293.03|287.63|292.99|287.59|12
1643240040000|2022-01-26 23:34:00|293.02|287.62|293.01|287.61|293.02|287.62|293.01|287.61|2
1643240050000|2022-01-26 23:34:10|293.02|287.62|292.86|287.46|293.02|287.62|292.83|287.43|19
1643240060000|2022-01-26 23:34:20|292.85|287.45|292.69|287.29|292.85|287.45|292.69|287.29|22
1643240070000|2022-01-26 23:34:30|292.73|287.33|292.69|287.29|292.73|287.33|292.65|287.25|17
1643240080000|2022-01-26 23:34:40|292.7|287.3|292.69|287.29|292.72|287.32|292.67|287.27|13
1643240090000|2022-01-26 23:34:50|292.7|287.3|292.8|287.4|292.82|287.42|292.7|287.3|11
1643240100000|2022-01-26 23:35:00|292.79|287.39|292.7|287.3|292.79|287.39|292.67|287.27|11
1643240110000|2022-01-26 23:35:10|292.69|287.29|292.72|287.32|292.72|287.32|292.69|287.29|6
1643240120000|2022-01-26 23:35:20|292.73|287.33|292.83|287.43|292.83|287.43|292.72|287.32|13
1643240130000|2022-01-26 23:35:30|292.82|287.42|292.91|287.51|292.91|287.51|292.78|287.38|21
1643240140000|2022-01-26 23:35:40|292.85|287.45|292.9|287.5|292.91|287.51|292.83|287.43|14
1643240150000|2022-01-26 23:35:50|292.87|287.47|292.82|287.42|292.87|287.47|292.82|287.42|12
1643240160000|2022-01-26 23:36:00|292.83|287.43|292.85|287.45|292.85|287.45|292.82|287.42|9
1643240170000|2022-01-26 23:36:10|292.86|287.46|292.86|287.46|292.89|287.49|292.85|287.45|16
1643240180000|2022-01-26 23:36:20|292.87|287.47|292.89|287.49|292.89|287.49|292.87|287.47|4
1643240190000|2022-01-26 23:36:30|292.88|287.48|292.74|287.34|292.89|287.49|292.74|287.34|13
1643240200000|2022-01-26 23:36:40|292.73|287.33|292.75|287.35|292.77|287.37|292.72|287.32|8
1643240210000|2022-01-26 23:36:50|292.74|287.34|292.77|287.37|292.8|287.4|292.73|287.33|14
1643240220000|2022-01-26 23:37:00|292.78|287.38|292.79|287.39|292.79|287.39|292.77|287.37|6
1643240230000|2022-01-26 23:37:10|292.81|287.41|292.82|287.42|292.83|287.43|292.79|287.39|11
1643240240000|2022-01-26 23:37:20|292.83|287.43|292.91|287.51|292.91|287.51|292.82|287.42|11
1643240250000|2022-01-26 23:37:30|292.92|287.52|292.91|287.51|292.92|287.52|292.91|287.51|10
1643240260000|2022-01-26 23:37:40|292.86|287.46|292.84|287.44|292.88|287.48|292.82|287.42|12
1643240270000|2022-01-26 23:37:50|292.83|287.43|292.81|287.41|292.83|287.43|292.81|287.41|7
1643240280000|2022-01-26 23:38:00|292.79|287.39|292.64|287.24|292.79|287.39|292.6|287.2|17
1643240290000|2022-01-26 23:38:10|292.6|287.2|292.62|287.22|292.64|287.24|292.56|287.16|13
1643240300000|2022-01-26 23:38:20|292.61|287.21|292.39|286.99|292.61|287.21|292.36|286.96|21
1643240310000|2022-01-26 23:38:30|292.42|287.02|292.12|286.72|292.42|287.02|292.07|286.67|26
1643240320000|2022-01-26 23:38:40|292.13|286.73|292.22|286.82|292.22|286.82|292.13|286.73|15
1643240330000|2022-01-26 23:38:50|292.23|286.83|292.22|286.82|292.25|286.85|292.2|286.8|12
1643240340000|2022-01-26 23:39:00|292.26|286.86|292.24|286.84|292.27|286.87|292.24|286.84|5
1643240350000|2022-01-26 23:39:10|292.22|286.82|292.21|286.81|292.22|286.82|292.21|286.81|4
1643240360000|2022-01-26 23:39:20|292.2|286.8|292.16|286.76|292.2|286.8|292.16|286.76|5
1643240370000|2022-01-26 23:39:30|292.15|286.75|292.03|286.63|292.18|286.78|292.03|286.63|21
1643240380000|2022-01-26 23:39:40|292|286.6|291.94|286.54|292.02|286.62|291.91|286.51|25
1643240390000|2022-01-26 23:39:50|291.96|286.56|291.89|286.49|291.98|286.58|291.89|286.49|19
1643240400000|2022-01-26 23:40:00|291.91|286.51|291.82|286.42|291.92|286.52|291.79|286.39|13
1643240410000|2022-01-26 23:40:10|291.81|286.41|291.99|286.59|292.02|286.62|291.81|286.41|17
1643240420000|2022-01-26 23:40:20|292|286.6|292.09|286.69|292.1|286.7|292|286.6|14
1643240430000|2022-01-26 23:40:30|292.11|286.71|291.94|286.54|292.12|286.72|291.92|286.52|25
1643240440000|2022-01-26 23:40:40|291.93|286.53|291.95|286.55|291.99|286.59|291.9|286.5|17
1643240450000|2022-01-26 23:40:50|291.96|286.56|291.96|286.56|291.96|286.56|291.91|286.51|12
1643240460000|2022-01-26 23:41:00|291.95|286.55|291.77|286.37|291.95|286.55|291.77|286.37|12
1643240470000|2022-01-26 23:41:10|291.76|286.36|291.78|286.38|291.81|286.41|291.74|286.34|13
1643240480000|2022-01-26 23:41:20|291.81|286.41|291.93|286.53|291.96|286.56|291.81|286.41|18
1643240490000|2022-01-26 23:41:30|291.97|286.57|291.87|286.47|291.97|286.57|291.82|286.42|14
1643240500000|2022-01-26 23:41:40|291.88|286.48|291.82|286.42|291.88|286.48|291.81|286.41|5
1643240510000|2022-01-26 23:41:50|291.83|286.43|291.83|286.43|291.83|286.43|291.83|286.43|1
1643240520000|2022-01-26 23:42:00|291.81|286.41|291.93|286.53|291.93|286.53|291.81|286.41|6
1643240530000|2022-01-26 23:42:10|291.95|286.55|292.04|286.64|292.19|286.79|291.95|286.55|31
1643240540000|2022-01-26 23:42:20|292.07|286.67|292.08|286.68|292.08|286.68|292.06|286.66|4
1643240550000|2022-01-26 23:42:30|292.04|286.64|292.06|286.66|292.1|286.7|292.04|286.64|11
1643240560000|2022-01-26 23:42:40|292.07|286.67|292.04|286.64|292.08|286.68|292.04|286.64|14
1643240570000|2022-01-26 23:42:50|292.05|286.65|292.12|286.72|292.12|286.72|292.04|286.64|15
1643240580000|2022-01-26 23:43:00|292.11|286.71|292.15|286.75|292.15|286.75|292.11|286.71|12
1643240590000|2022-01-26 23:43:10|292.16|286.76|292.26|286.86|292.26|286.86|292.15|286.75|12
1643240600000|2022-01-26 23:43:20|292.23|286.83|292.31|286.91|292.33|286.93|292.23|286.83|6
1643240610000|2022-01-26 23:43:30|292.32|286.92|292.32|286.92|292.32|286.92|292.28|286.88|16
1643240620000|2022-01-26 23:43:40|292.31|286.91|292.31|286.91|292.32|286.92|292.31|286.91|3
1643240630000|2022-01-26 23:43:50|292.32|286.92|292.3|286.9|292.32|286.92|292.24|286.84|16
1643240640000|2022-01-26 23:44:00|292.31|286.91|292.08|286.68|292.35|286.95|292.07|286.67|18
1643240650000|2022-01-26 23:44:10|292.09|286.69|292.06|286.66|292.11|286.71|292.06|286.66|13
1643240660000|2022-01-26 23:44:20|292.07|286.67|292.1|286.7|292.1|286.7|292.06|286.66|6
1643240670000|2022-01-26 23:44:30|292.13|286.73|292.15|286.75|292.19|286.79|292.12|286.72|15
1643240680000|2022-01-26 23:44:40|292.14|286.74|292.17|286.77|292.22|286.82|292.08|286.68|16
1643240690000|2022-01-26 23:44:50|292.18|286.78|292.25|286.85|292.25|286.85|292.18|286.78|10
1643240700000|2022-01-26 23:45:00|292.24|286.84|292.25|286.85|292.26|286.86|292.23|286.83|8
1643240710000|2022-01-26 23:45:10|292.26|286.86|292.18|286.78|292.26|286.86|292.18|286.78|16
1643240720000|2022-01-26 23:45:20|292.19|286.79|292.2|286.8|292.25|286.85|292.19|286.79|10
1643240730000|2022-01-26 23:45:30|292.19|286.79|292.19|286.79|292.21|286.81|292.19|286.79|6
1643240740000|2022-01-26 23:45:40|292.2|286.8|292.19|286.79|292.21|286.81|292.18|286.78|10
1643240750000|2022-01-26 23:45:50|292.14|286.74|292.14|286.74|292.17|286.77|292.09|286.69|17
1643240760000|2022-01-26 23:46:00|292.18|286.78|292.12|286.72|292.18|286.78|292.12|286.72|8
1643240770000|2022-01-26 23:46:10|292.15|286.75|292.13|286.73|292.15|286.75|292.12|286.72|4
1643240780000|2022-01-26 23:46:20|292.14|286.74|292.12|286.72|292.16|286.76|292.12|286.72|6
1643240790000|2022-01-26 23:46:30|292.16|286.76|292.16|286.76|292.16|286.76|292.14|286.74|5
1643240800000|2022-01-26 23:46:40|292.13|286.73|292.13|286.73|292.13|286.73|292.13|286.73|1
1643240810000|2022-01-26 23:46:50|292.12|286.72|292.04|286.64|292.12|286.72|292.04|286.64|6
1643240820000|2022-01-26 23:47:00|292.05|286.65|292.32|286.92|292.32|286.92|292.05|286.65|14
1643240830000|2022-01-26 23:47:10|292.31|286.91|292.3|286.9|292.4|287|292.18|286.78|22
1643240840000|2022-01-26 23:47:20|292.31|286.91|292.34|286.94|292.39|286.99|292.31|286.91|16
1643240850000|2022-01-26 23:47:30|292.35|286.95|292.34|286.94|292.35|286.95|292.31|286.91|11
1643240860000|2022-01-26 23:47:40|292.35|286.95|292.09|286.69|292.35|286.95|292.08|286.68|24
1643240870000|2022-01-26 23:47:50|292.12|286.72|292.11|286.71|292.12|286.72|292.08|286.68|10
1643240880000|2022-01-26 23:48:00|292.08|286.68|292.17|286.77|292.18|286.78|292.08|286.68|11
1643240890000|2022-01-26 23:48:10|292.18|286.78|292.18|286.78|292.28|286.88|292.18|286.78|14
1643240900000|2022-01-26 23:48:20|292.17|286.77|292.04|286.64|292.17|286.77|292.03|286.63|11
1643240910000|2022-01-26 23:48:30|292.03|286.63|292.05|286.65|292.06|286.66|292.03|286.63|8
1643240920000|2022-01-26 23:48:40|292.06|286.66|292.12|286.72|292.12|286.72|292.06|286.66|6
1643240930000|2022-01-26 23:48:50|292.08|286.68|292.12|286.72|292.12|286.72|292.08|286.68|6
1643240940000|2022-01-26 23:49:00|292.13|286.73|292.24|286.84|292.24|286.84|292.13|286.73|11
1643240950000|2022-01-26 23:49:10|292.29|286.89|292.24|286.84|292.3|286.9|292.17|286.77|23
1643240960000|2022-01-26 23:49:20|292.25|286.85|292.3|286.9|292.31|286.91|292.23|286.83|13
1643240970000|2022-01-26 23:49:30|292.29|286.89|292.21|286.81|292.32|286.92|292.2|286.8|7
1643240980000|2022-01-26 23:49:40|292.22|286.82|292.25|286.85|292.26|286.86|292.21|286.81|5
1643240990000|2022-01-26 23:49:50|292.24|286.84|292.25|286.85|292.25|286.85|292.23|286.83|5
1643241000000|2022-01-26 23:50:00|292.26|286.86|292.25|286.85|292.3|286.9|292.25|286.85|11
1643241010000|2022-01-26 23:50:10|292.26|286.86|292.26|286.86|292.3|286.9|292.24|286.84|9
1643241020000|2022-01-26 23:50:20|292.27|286.87|292.31|286.91|292.31|286.91|292.27|286.87|10
1643241030000|2022-01-26 23:50:30|292.28|286.88|292.32|286.92|292.32|286.92|292.28|286.88|10
1643241040000|2022-01-26 23:50:40|292.31|286.91|292.32|286.92|292.32|286.92|292.28|286.88|10
1643241050000|2022-01-26 23:50:50|292.3|286.9|292.33|286.93|292.34|286.94|292.3|286.9|8
1643241060000|2022-01-26 23:51:00|292.34|286.94|292.35|286.95|292.35|286.95|292.34|286.94|2
1643241070000|2022-01-26 23:51:10|292.36|286.96|292.48|287.08|292.48|287.08|292.35|286.95|8
1643241080000|2022-01-26 23:51:20|292.47|287.07|292.48|287.08|292.48|287.08|292.46|287.06|3
1643241090000|2022-01-26 23:51:30|292.47|287.07|292.38|286.98|292.47|287.07|292.38|286.98|8
1643241100000|2022-01-26 23:51:40|292.36|286.96|292.28|286.88|292.36|286.96|292.26|286.86|10
1643241110000|2022-01-26 23:51:50|292.27|286.87|292.28|286.88|292.3|286.9|292.27|286.87|4
1643241120000|2022-01-26 23:52:00|292.27|286.87|292.1|286.7|292.27|286.87|292.1|286.7|17
1643241130000|2022-01-26 23:52:10|292.11|286.71|291.81|286.41|292.11|286.71|291.79|286.39|22
1643241140000|2022-01-26 23:52:20|291.83|286.43|291.59|286.19|291.83|286.43|291.59|286.19|14
1643241150000|2022-01-26 23:52:30|291.6|286.2|291.62|286.22|291.62|286.22|291.58|286.18|15
1643241160000|2022-01-26 23:52:40|291.65|286.25|291.87|286.47|291.87|286.47|291.65|286.25|16
1643241170000|2022-01-26 23:52:50|291.88|286.48|292.01|286.61|292.01|286.61|291.88|286.48|7
1643241180000|2022-01-26 23:53:00|292|286.6|291.98|286.58|292.02|286.62|291.97|286.57|15
1643241190000|2022-01-26 23:53:10|291.97|286.57|291.96|286.56|292.03|286.63|291.91|286.51|21
1643241200000|2022-01-26 23:53:20|291.95|286.55|291.63|286.23|291.97|286.57|291.63|286.23|25
1643241210000|2022-01-26 23:53:30|291.64|286.24|291.59|286.19|291.66|286.26|291.54|286.14|16
1643241220000|2022-01-26 23:53:40|291.6|286.2|291.72|286.32|291.72|286.32|291.53|286.13|16
1643241230000|2022-01-26 23:53:50|291.66|286.26|291.83|286.43|291.83|286.43|291.66|286.26|22
1643241240000|2022-01-26 23:54:00|291.82|286.42|291.77|286.37|291.82|286.42|291.77|286.37|2
1643241250000|2022-01-26 23:54:10|291.79|286.39|291.89|286.49|291.98|286.58|291.79|286.39|16
1643241260000|2022-01-26 23:54:20|291.9|286.5|291.87|286.47|291.91|286.51|291.84|286.44|18
1643241270000|2022-01-26 23:54:30|291.85|286.45|291.75|286.35|291.85|286.45|291.73|286.33|16
1643241280000|2022-01-26 23:54:40|291.76|286.36|291.74|286.34|291.76|286.36|291.74|286.34|5
1643241290000|2022-01-26 23:54:50|291.75|286.35|291.71|286.31|291.77|286.37|291.71|286.31|9
1643241300000|2022-01-26 23:55:00|291.7|286.3|291.63|286.23|291.7|286.3|291.6|286.2|6
1643241310000|2022-01-26 23:55:10|291.62|286.22|291.7|286.3|291.74|286.34|291.62|286.22|8
1643241320000|2022-01-26 23:55:20|291.67|286.27|291.72|286.32|291.72|286.32|291.61|286.21|18
1643241330000|2022-01-26 23:55:30|291.67|286.27|291.79|286.39|291.82|286.42|291.66|286.26|17
1643241340000|2022-01-26 23:55:40|291.8|286.4|291.82|286.42|291.83|286.43|291.75|286.35|7
1643241350000|2022-01-26 23:55:50|291.81|286.41|291.83|286.43|291.85|286.45|291.81|286.41|4
1643241360000|2022-01-26 23:56:00|291.82|286.42|291.83|286.43|291.83|286.43|291.79|286.39|6
1643241370000|2022-01-26 23:56:10|291.84|286.44|291.95|286.55|292.02|286.62|291.81|286.41|19
1643241380000|2022-01-26 23:56:20|291.93|286.53|291.87|286.47|291.93|286.53|291.86|286.46|18
1643241390000|2022-01-26 23:56:30|291.88|286.48|291.94|286.54|291.94|286.54|291.86|286.46|16
1643241400000|2022-01-26 23:56:40|291.95|286.55|292.02|286.62|292.02|286.62|291.95|286.55|5
1643241410000|2022-01-26 23:56:50|292.04|286.64|292.18|286.78|292.18|286.78|292.04|286.64|9
1643241420000|2022-01-26 23:57:00|292.14|286.74|292.13|286.73|292.15|286.75|292.13|286.73|5
1643241430000|2022-01-26 23:57:10|292.15|286.75|292.13|286.73|292.15|286.75|292.13|286.73|16
1643241440000|2022-01-26 23:57:20|292.12|286.72|292.04|286.64|292.12|286.72|291.99|286.59|12
1643241450000|2022-01-26 23:57:30|292.05|286.65|291.94|286.54|292.05|286.65|291.94|286.54|12
1643241460000|2022-01-26 23:57:40|291.95|286.55|291.92|286.52|291.95|286.55|291.91|286.51|11
1643241470000|2022-01-26 23:57:50|291.93|286.53|291.98|286.58|292.07|286.67|291.93|286.53|13
1643241480000|2022-01-26 23:58:00|292.04|286.64|292.11|286.71|292.11|286.71|291.98|286.58|20
1643241490000|2022-01-26 23:58:10|292.12|286.72|292.09|286.69|292.16|286.76|292.05|286.65|17
1643241500000|2022-01-26 23:58:20|292.08|286.68|292.21|286.81|292.39|286.99|292.08|286.68|26
1643241510000|2022-01-26 23:58:30|292.13|286.73|292.09|286.69|292.16|286.76|292.02|286.62|23
1643241520000|2022-01-26 23:58:40|292.07|286.67|291.8|286.4|292.11|286.71|291.79|286.39|26
1643241530000|2022-01-26 23:58:50|291.81|286.41|291.8|286.4|291.83|286.43|291.8|286.4|5
1643241540000|2022-01-26 23:59:00|291.77|286.37|291.73|286.33|291.77|286.37|291.69|286.29|19
1643241550000|2022-01-26 23:59:10|291.75|286.35|291.78|286.38|291.82|286.42|291.73|286.33|14
1643241560000|2022-01-26 23:59:20|291.82|286.42|291.79|286.39|291.82|286.42|291.73|286.33|19
1643241570000|2022-01-26 23:59:30|291.8|286.4|291.81|286.41|291.82|286.42|291.79|286.39|9
1643241580000|2022-01-26 23:59:40|291.82|286.42|291.86|286.46|291.86|286.46|291.82|286.42|3
1643241590000|2022-01-26 23:59:50|291.87|286.47|292.11|286.71|292.11|286.71|291.86|286.46|14
1643241600000|2022-01-27 00:00:00|292.1|286.7|292.06|286.66|292.11|286.71|292.05|286.65|10
1643241610000|2022-01-27 00:00:10|292.04|286.64|291.63|286.23|292.04|286.64|291.63|286.23|27
1643241620000|2022-01-27 00:00:20|291.61|286.21|291.59|286.19|291.61|286.21|291.48|286.08|17
1643241630000|2022-01-27 00:00:30|291.6|286.2|291.54|286.14|291.62|286.22|291.53|286.13|16
1643241640000|2022-01-27 00:00:40|291.53|286.13|291.57|286.17|291.57|286.17|291.5|286.1|10
1643241650000|2022-01-27 00:00:50|291.56|286.16|291.53|286.13|291.62|286.22|291.53|286.13|15
1643241660000|2022-01-27 00:01:00|291.55|286.15|291.17|285.77|291.59|286.19|291.14|285.74|23
1643241670000|2022-01-27 00:01:10|291.16|285.76|290.85|285.45|291.16|285.76|290.85|285.45|24
1643241680000|2022-01-27 00:01:20|290.86|285.46|291.05|285.65|291.05|285.65|290.82|285.42|18
1643241690000|2022-01-27 00:01:30|291.04|285.64|290.98|285.58|291.04|285.64|290.98|285.58|7
1643241700000|2022-01-27 00:01:40|290.92|285.52|290.98|285.58|290.98|285.58|290.8|285.4|18
1643241710000|2022-01-27 00:01:50|290.93|285.53|290.52|285.12|290.93|285.53|290.39|284.99|22
1643241720000|2022-01-27 00:02:00|290.5|285.1|290.56|285.16|290.64|285.24|290.49|285.09|29
1643241730000|2022-01-27 00:02:10|290.55|285.15|290.36|284.96|290.61|285.21|290.25|284.85|21
1643241740000|2022-01-27 00:02:20|290.37|284.97|290.14|284.74|290.38|284.98|290.13|284.73|21
1643241750000|2022-01-27 00:02:30|290.15|284.75|290.14|284.74|290.15|284.75|290.07|284.67|17
1643241760000|2022-01-27 00:02:40|290.13|284.73|290.09|284.69|290.13|284.73|290.06|284.66|14
1643241770000|2022-01-27 00:02:50|290.12|284.72|290.28|284.88|290.31|284.91|290.08|284.68|23
1643241780000|2022-01-27 00:03:00|290.29|284.89|290.53|285.13|290.58|285.18|290.29|284.89|18
1643241790000|2022-01-27 00:03:10|290.54|285.14|290.38|284.98|290.69|285.29|290.35|284.95|30
1643241800000|2022-01-27 00:03:20|290.39|284.99|290.6|285.2|290.67|285.27|290.39|284.99|28
1643241810000|2022-01-27 00:03:30|290.62|285.22|290.95|285.55|290.96|285.56|290.62|285.22|18
1643241820000|2022-01-27 00:03:40|290.96|285.56|291.24|285.84|291.33|285.93|290.96|285.56|19
1643241830000|2022-01-27 00:03:50|291.26|285.86|291.53|286.13|291.62|286.22|291.26|285.86|26
1643241840000|2022-01-27 00:04:00|291.56|286.16|291.54|286.14|291.58|286.18|291.45|286.05|16
1643241850000|2022-01-27 00:04:10|291.51|286.11|291.5|286.1|291.56|286.16|291.46|286.06|14
1643241860000|2022-01-27 00:04:20|291.49|286.09|291.3|285.9|291.5|286.1|291.29|285.89|16
1643241870000|2022-01-27 00:04:30|291.31|285.91|291.23|285.83|291.34|285.94|291.22|285.82|14
1643241880000|2022-01-27 00:04:40|291.24|285.84|291.36|285.96|291.42|286.02|291.24|285.84|13
1643241890000|2022-01-27 00:04:50|291.37|285.97|291.54|286.14|291.54|286.14|291.36|285.96|17
1643241900000|2022-01-27 00:05:00|291.49|286.09|291.78|286.38|291.88|286.48|291.49|286.09|21
1643241910000|2022-01-27 00:05:10|291.77|286.37|291.67|286.27|291.89|286.49|291.67|286.27|18
1643241920000|2022-01-27 00:05:20|291.63|286.23|291.55|286.15|291.68|286.28|291.55|286.15|20
1643241930000|2022-01-27 00:05:30|291.56|286.16|291.55|286.15|291.58|286.18|291.55|286.15|5
1643241940000|2022-01-27 00:05:40|291.54|286.14|291.69|286.29|291.7|286.3|291.52|286.12|10
1643241950000|2022-01-27 00:05:50|291.7|286.3|291.71|286.31|291.73|286.33|291.7|286.3|7
1643241960000|2022-01-27 00:06:00|291.7|286.3|291.64|286.24|291.71|286.31|291.64|286.24|18
1643241970000|2022-01-27 00:06:10|291.63|286.23|291.46|286.06|291.63|286.23|291.45|286.05|8
1643241980000|2022-01-27 00:06:20|291.45|286.05|291.2|285.8|291.45|286.05|291.2|285.8|16
1643241990000|2022-01-27 00:06:30|291.18|285.78|290.94|285.54|291.18|285.78|290.93|285.53|18
1643242000000|2022-01-27 00:06:40|290.93|285.53|291.24|285.84|291.24|285.84|290.93|285.53|18
1643242010000|2022-01-27 00:06:50|291.28|285.88|291.74|286.34|291.8|286.4|291.28|285.88|33
1643242020000|2022-01-27 00:07:00|291.75|286.35|291.86|286.46|291.86|286.46|291.7|286.3|19
1643242030000|2022-01-27 00:07:10|291.88|286.48|292.38|286.98|292.38|286.98|291.87|286.47|15
1643242040000|2022-01-27 00:07:20|292.39|286.99|292.38|286.98|292.43|287.03|292.23|286.83|24
1643242050000|2022-01-27 00:07:30|292.37|286.97|292.34|286.94|292.39|286.99|292.33|286.93|20
1643242060000|2022-01-27 00:07:40|292.33|286.93|292.09|286.69|292.33|286.93|292.02|286.62|21
1643242070000|2022-01-27 00:07:50|292.08|286.68|291.85|286.45|292.08|286.68|291.84|286.44|26
1643242080000|2022-01-27 00:08:00|291.84|286.44|291.73|286.33|291.84|286.44|291.6|286.2|18
1643242090000|2022-01-27 00:08:10|291.74|286.34|291.85|286.45|291.87|286.47|291.74|286.34|14
1643242100000|2022-01-27 00:08:20|291.82|286.42|291.7|286.3|291.82|286.42|291.68|286.28|21
1643242110000|2022-01-27 00:08:30|291.68|286.28|291.7|286.3|291.7|286.3|291.67|286.27|4
1643242120000|2022-01-27 00:08:40|291.73|286.33|291.8|286.4|291.83|286.43|291.73|286.33|7
1643242130000|2022-01-27 00:08:50|291.81|286.41|291.79|286.39|291.82|286.42|291.77|286.37|9
1643242140000|2022-01-27 00:09:00|291.75|286.35|291.72|286.32|291.75|286.35|291.65|286.25|11
1643242150000|2022-01-27 00:09:10|291.71|286.31|291.84|286.44|291.84|286.44|291.71|286.31|16
1643242160000|2022-01-27 00:09:20|291.83|286.43|292.27|286.87|292.36|286.96|291.83|286.43|28
1643242170000|2022-01-27 00:09:30|292.28|286.88|292.6|287.2|292.61|287.21|292.28|286.88|18
1643242180000|2022-01-27 00:09:40|292.59|287.19|292.51|287.11|292.59|287.19|292.46|287.06|24
1643242190000|2022-01-27 00:09:50|292.52|287.12|292.64|287.24|292.65|287.25|292.51|287.11|12
1643242200000|2022-01-27 00:10:00|292.63|287.23|292.59|287.19|292.63|287.23|292.49|287.09|26
1643242210000|2022-01-27 00:10:10|292.6|287.2|292.47|287.07|292.64|287.24|292.43|287.03|19
1643242220000|2022-01-27 00:10:20|292.4|287|292.23|286.83|292.46|287.06|292.23|286.83|17
1643242230000|2022-01-27 00:10:30|292.24|286.84|292.32|286.92|292.33|286.93|292.24|286.84|8
1643242240000|2022-01-27 00:10:40|292.31|286.91|292.42|287.02|292.45|287.05|292.31|286.91|16
1643242250000|2022-01-27 00:10:50|292.4|287|292.36|286.96|292.44|287.04|292.36|286.96|8
1643242260000|2022-01-27 00:11:00|292.34|286.94|292.3|286.9|292.35|286.95|292.29|286.89|10
1643242270000|2022-01-27 00:11:10|292.23|286.83|292.03|286.63|292.24|286.84|292.03|286.63|14
1643242280000|2022-01-27 00:11:20|292.04|286.64|291.94|286.54|292.05|286.65|291.94|286.54|18
1643242290000|2022-01-27 00:11:30|291.93|286.53|291.96|286.56|291.96|286.56|291.9|286.5|12
1643242300000|2022-01-27 00:11:40|291.95|286.55|291.82|286.42|291.95|286.55|291.81|286.41|12
1643242310000|2022-01-27 00:11:50|291.83|286.43|291.92|286.52|291.93|286.53|291.82|286.42|11
1643242320000|2022-01-27 00:12:00|291.93|286.53|291.96|286.56|291.96|286.56|291.93|286.53|7
1643242330000|2022-01-27 00:12:10|291.98|286.58|292.03|286.63|292.08|286.68|291.98|286.58|20
1643242340000|2022-01-27 00:12:20|292.02|286.62|291.85|286.45|292.02|286.62|291.85|286.45|12
1643242350000|2022-01-27 00:12:30|291.84|286.44|291.83|286.43|291.84|286.44|291.82|286.42|12
1643242360000|2022-01-27 00:12:40|291.82|286.42|291.66|286.26|291.82|286.42|291.61|286.21|16
1643242370000|2022-01-27 00:12:50|291.63|286.23|291.55|286.15|291.63|286.23|291.53|286.13|10
1643242380000|2022-01-27 00:13:00|291.59|286.19|291.72|286.32|291.72|286.32|291.57|286.17|12
1643242390000|2022-01-27 00:13:10|291.73|286.33|291.86|286.46|291.97|286.57|291.73|286.33|13
1643242400000|2022-01-27 00:13:20|291.87|286.47|292.05|286.65|292.21|286.81|291.87|286.47|19
1643242410000|2022-01-27 00:13:30|292.02|286.62|292.01|286.61|292.03|286.63|292|286.6|14
1643242420000|2022-01-27 00:13:40|292.02|286.62|292.08|286.68|292.08|286.68|291.97|286.57|19
1643242430000|2022-01-27 00:13:50|292.09|286.69|292.36|286.96|292.36|286.96|292.09|286.69|14
1643242440000|2022-01-27 00:14:00|292.37|286.97|292.26|286.86|292.38|286.98|292.25|286.85|11
1643242450000|2022-01-27 00:14:10|292.27|286.87|292.27|286.87|292.28|286.88|292.2|286.8|15
1643242460000|2022-01-27 00:14:20|292.3|286.9|292.36|286.96|292.38|286.98|292.3|286.9|16
1643242470000|2022-01-27 00:14:30|292.35|286.95|292.38|286.98|292.39|286.99|292.31|286.91|16
1643242480000|2022-01-27 00:14:40|292.3|286.9|292.3|286.9|292.3|286.9|292.26|286.86|7
1643242490000|2022-01-27 00:14:50|292.31|286.91|292.4|287|292.41|287.01|292.31|286.91|11
1643242500000|2022-01-27 00:15:00|292.42|287.02|292.34|286.94|292.43|287.03|292.27|286.87|22
1643242510000|2022-01-27 00:15:10|292.36|286.96|292.3|286.9|292.4|287|292.3|286.9|14
1643242520000|2022-01-27 00:15:20|292.26|286.86|292.22|286.82|292.26|286.86|292.21|286.81|7
1643242530000|2022-01-27 00:15:30|292.23|286.83|292.24|286.84|292.24|286.84|292.23|286.83|2
1643242540000|2022-01-27 00:15:40|292.22|286.82|292.24|286.84|292.24|286.84|292.22|286.82|5
1643242550000|2022-01-27 00:15:50|292.31|286.91|292.43|287.03|292.48|287.08|292.31|286.91|22
1643242560000|2022-01-27 00:16:00|292.37|286.97|292.46|287.06|292.46|287.06|292.37|286.97|10
1643242570000|2022-01-27 00:16:10|292.47|287.07|292.83|287.43|292.83|287.43|292.47|287.07|17
1643242580000|2022-01-27 00:16:20|292.82|287.42|292.66|287.26|292.84|287.44|292.66|287.26|17
1643242590000|2022-01-27 00:16:30|292.65|287.25|292.69|287.29|292.78|287.38|292.64|287.24|14
1643242600000|2022-01-27 00:16:40|292.68|287.28|293.01|287.61|293.01|287.61|292.61|287.21|12
1643242610000|2022-01-27 00:16:50|293.07|287.67|293.09|287.69|293.13|287.73|293.06|287.66|17
1643242620000|2022-01-27 00:17:00|293.07|287.67|293|287.6|293.08|287.68|292.99|287.59|9
1643242630000|2022-01-27 00:17:10|292.99|287.59|293.18|287.78|293.18|287.78|292.97|287.57|12
1643242640000|2022-01-27 00:17:20|293.17|287.77|293.21|287.81|293.25|287.85|293.17|287.77|20
1643242650000|2022-01-27 00:17:30|293.11|287.71|293.09|287.69|293.19|287.79|293.05|287.65|13
1643242660000|2022-01-27 00:17:40|293.1|287.7|293.04|287.64|293.13|287.73|293.04|287.64|5
1643242670000|2022-01-27 00:17:50|293.06|287.66|293.09|287.69|293.12|287.72|293.06|287.66|11
1643242680000|2022-01-27 00:18:00|293.11|287.71|293.1|287.7|293.11|287.71|293.1|287.7|2
1643242690000|2022-01-27 00:18:10|293.06|287.66|292.81|287.41|293.1|287.7|292.78|287.38|23
1643242700000|2022-01-27 00:18:20|292.8|287.4|292.94|287.54|292.95|287.55|292.8|287.4|15
1643242710000|2022-01-27 00:18:30|292.91|287.51|292.89|287.49|292.91|287.51|292.85|287.45|8
1643242720000|2022-01-27 00:18:40|292.87|287.47|292.89|287.49|292.91|287.51|292.86|287.46|14
1643242730000|2022-01-27 00:18:50|292.9|287.5|292.89|287.49|292.91|287.51|292.85|287.45|13
1643242740000|2022-01-27 00:19:00|292.88|287.48|292.67|287.27|292.92|287.52|292.67|287.27|16
1643242750000|2022-01-27 00:19:10|292.66|287.26|292.63|287.23|292.75|287.35|292.63|287.23|16
1643242760000|2022-01-27 00:19:20|292.62|287.22|292.59|287.19|292.62|287.22|292.49|287.09|11
1643242770000|2022-01-27 00:19:30|292.6|287.2|292.72|287.32|292.74|287.34|292.6|287.2|10
1643242780000|2022-01-27 00:19:40|292.73|287.33|292.76|287.36|292.78|287.38|292.73|287.33|6
1643242790000|2022-01-27 00:19:50|292.75|287.35|292.77|287.37|292.77|287.37|292.67|287.27|15
1643242800000|2022-01-27 00:20:00|292.75|287.35|292.66|287.26|292.75|287.35|292.65|287.25|12
1643242810000|2022-01-27 00:20:10|292.65|287.25|292.5|287.1|292.65|287.25|292.5|287.1|6
1643242820000|2022-01-27 00:20:20|292.47|287.07|292.58|287.18|292.6|287.2|292.47|287.07|8
1643242830000|2022-01-27 00:20:30|292.55|287.15|292.47|287.07|292.55|287.15|292.47|287.07|11
1643242840000|2022-01-27 00:20:40|292.48|287.08|292.49|287.09|292.49|287.09|292.48|287.08|2
1643242850000|2022-01-27 00:20:50|292.48|287.08|292.56|287.16|292.57|287.17|292.46|287.06|15
1643242860000|2022-01-27 00:21:00|292.57|287.17|292.78|287.38|292.84|287.44|292.57|287.17|17
1643242870000|2022-01-27 00:21:10|292.79|287.39|292.7|287.3|292.8|287.4|292.68|287.28|21
1643242880000|2022-01-27 00:21:20|292.71|287.31|292.56|287.16|292.74|287.34|292.56|287.16|18
1643242890000|2022-01-27 00:21:30|292.54|287.14|292.53|287.13|292.55|287.15|292.48|287.08|11
1643242900000|2022-01-27 00:21:40|292.52|287.12|292.74|287.34|292.77|287.37|292.48|287.08|21
1643242910000|2022-01-27 00:21:50|292.72|287.32|292.79|287.39|292.79|287.39|292.72|287.32|9
1643242920000|2022-01-27 00:22:00|292.77|287.37|292.72|287.32|292.8|287.4|292.7|287.3|15
1643242930000|2022-01-27 00:22:10|292.73|287.33|292.79|287.39|292.79|287.39|292.66|287.26|17
1643242940000|2022-01-27 00:22:20|292.76|287.36|292.79|287.39|292.79|287.39|292.76|287.36|15
1643242950000|2022-01-27 00:22:30|292.78|287.38|292.79|287.39|292.8|287.4|292.77|287.37|9
1643242960000|2022-01-27 00:22:40|292.77|287.37|292.87|287.47|292.87|287.47|292.77|287.37|13
1643242970000|2022-01-27 00:22:50|292.86|287.46|292.92|287.52|292.93|287.53|292.86|287.46|6
1643242980000|2022-01-27 00:23:00|292.91|287.51|292.96|287.56|292.96|287.56|292.89|287.49|12
1643242990000|2022-01-27 00:23:10|292.95|287.55|293.06|287.66|293.06|287.66|292.93|287.53|15
1643243000000|2022-01-27 00:23:20|293.09|287.69|293.12|287.72|293.12|287.72|293.09|287.69|5
1643243010000|2022-01-27 00:23:30|293.11|287.71|292.94|287.54|293.11|287.71|292.94|287.54|15
1643243020000|2022-01-27 00:23:40|292.93|287.53|292.88|287.48|292.93|287.53|292.86|287.46|7
1643243030000|2022-01-27 00:23:50|292.87|287.47|292.7|287.3|292.87|287.47|292.69|287.29|13
1643243040000|2022-01-27 00:24:00|292.71|287.31|292.78|287.38|292.78|287.38|292.71|287.31|5
1643243050000|2022-01-27 00:24:10|292.77|287.37|292.8|287.4|292.8|287.4|292.74|287.34|12
1643243060000|2022-01-27 00:24:20|292.79|287.39|292.78|287.38|292.79|287.39|292.75|287.35|14
1643243070000|2022-01-27 00:24:30|292.81|287.41|292.92|287.52|292.92|287.52|292.81|287.41|10
1643243080000|2022-01-27 00:24:40|292.94|287.54|292.97|287.57|292.98|287.58|292.94|287.54|10
1643243100000|2022-01-27 00:25:00|292.96|287.56|292.87|287.47|292.96|287.56|292.85|287.45|14
1643243110000|2022-01-27 00:25:10|292.88|287.48|292.87|287.47|292.89|287.49|292.85|287.45|8
1643243120000|2022-01-27 00:25:20|292.86|287.46|292.98|287.58|292.99|287.59|292.85|287.45|9
1643243130000|2022-01-27 00:25:30|293|287.6|293.05|287.65|293.05|287.65|293|287.6|10
1643243140000|2022-01-27 00:25:40|293.06|287.66|293.11|287.71|293.12|287.72|293.06|287.66|6
1643243150000|2022-01-27 00:25:50|293.12|287.72|292.99|287.59|293.16|287.76|292.99|287.59|17
1643243160000|2022-01-27 00:26:00|293|287.6|292.97|287.57|293.08|287.68|292.97|287.57|16
1643243170000|2022-01-27 00:26:10|292.96|287.56|292.96|287.56|292.97|287.57|292.96|287.56|7
1643243180000|2022-01-27 00:26:20|292.95|287.55|292.91|287.51|292.98|287.58|292.91|287.51|10
1643243190000|2022-01-27 00:26:30|292.92|287.52|293.01|287.61|293.01|287.61|292.92|287.52|7
1643243200000|2022-01-27 00:26:40|292.98|287.58|292.99|287.59|293|287.6|292.92|287.52|6
1643243210000|2022-01-27 00:26:50|292.98|287.58|292.96|287.56|292.99|287.59|292.95|287.55|7
1643243220000|2022-01-27 00:27:00|292.92|287.52|292.95|287.55|292.99|287.59|292.91|287.51|9
1643243230000|2022-01-27 00:27:10|292.96|287.56|292.97|287.57|292.97|287.57|292.95|287.55|6
1643243240000|2022-01-27 00:27:20|292.98|287.58|292.99|287.59|293.02|287.62|292.98|287.58|7
1643243250000|2022-01-27 00:27:30|293.01|287.61|293.15|287.75|293.16|287.76|293.01|287.61|14
1643243260000|2022-01-27 00:27:40|293.38|287.98|293.26|287.86|293.46|288.06|293.22|287.82|28
1643243270000|2022-01-27 00:27:50|293.22|287.82|293.15|287.75|293.42|288.02|293.15|287.75|22
1643243280000|2022-01-27 00:28:00|293.24|287.84|292.98|287.58|293.24|287.84|292.98|287.58|17
1643243290000|2022-01-27 00:28:10|292.99|287.59|293|287.6|293|287.6|292.97|287.57|8
1643243300000|2022-01-27 00:28:20|292.93|287.53|292.92|287.52|292.97|287.57|292.91|287.51|12
1643243310000|2022-01-27 00:28:30|292.93|287.53|292.88|287.48|292.93|287.53|292.84|287.44|15
1643243320000|2022-01-27 00:28:40|292.84|287.44|292.61|287.21|292.85|287.45|292.6|287.2|17
1643243330000|2022-01-27 00:28:50|292.6|287.2|292.59|287.19|292.6|287.2|292.56|287.16|4
1643243350000|2022-01-27 00:29:10|292.58|287.18|292.75|287.35|292.75|287.35|292.58|287.18|6
1643243360000|2022-01-27 00:29:20|292.74|287.34|292.64|287.24|292.74|287.34|292.64|287.24|5
1643243370000|2022-01-27 00:29:30|292.7|287.3|292.6|287.2|292.7|287.3|292.58|287.18|11
1643243380000|2022-01-27 00:29:40|292.61|287.21|292.59|287.19|292.61|287.21|292.56|287.16|10
1643243390000|2022-01-27 00:29:50|292.6|287.2|292.7|287.3|292.71|287.31|292.56|287.16|16
1643243400000|2022-01-27 00:30:00|292.71|287.31|292.6|287.2|292.71|287.31|292.6|287.2|12
1643243410000|2022-01-27 00:30:10|292.59|287.19|292.63|287.23|292.63|287.23|292.57|287.17|15
1643243420000|2022-01-27 00:30:20|292.67|287.27|292.93|287.53|292.94|287.54|292.67|287.27|19
1643243430000|2022-01-27 00:30:30|292.92|287.52|292.78|287.38|292.94|287.54|292.78|287.38|15
1643243440000|2022-01-27 00:30:40|292.76|287.36|292.66|287.26|292.76|287.36|292.64|287.24|8
1643243450000|2022-01-27 00:30:50|292.67|287.27|292.6|287.2|292.7|287.3|292.6|287.2|11
1643243460000|2022-01-27 00:31:00|292.59|287.19|292.62|287.22|292.65|287.25|292.57|287.17|12
1643243470000|2022-01-27 00:31:10|292.58|287.18|292.58|287.18|292.62|287.22|292.58|287.18|6
1643243480000|2022-01-27 00:31:20|292.57|287.17|292.47|287.07|292.57|287.17|292.41|287.01|18
1643243490000|2022-01-27 00:31:30|292.46|287.06|292.41|287.01|292.47|287.07|292.38|286.98|15
1643243500000|2022-01-27 00:31:40|292.4|287|292.36|286.96|292.4|287|292.35|286.95|5
1643243510000|2022-01-27 00:31:50|292.35|286.95|292.36|286.96|292.36|286.96|292.35|286.95|2
1643243520000|2022-01-27 00:32:00|292.37|286.97|292.15|286.75|292.39|286.99|292.15|286.75|12
1643243530000|2022-01-27 00:32:10|292.11|286.71|292.09|286.69|292.11|286.71|291.94|286.54|16
1643243540000|2022-01-27 00:32:20|292.08|286.68|292.03|286.63|292.08|286.68|291.98|286.58|16
1643243550000|2022-01-27 00:32:30|292.04|286.64|292.13|286.73|292.18|286.78|292.04|286.64|16
1643243570000|2022-01-27 00:32:50|292.15|286.75|292.09|286.69|292.15|286.75|292.09|286.69|5
1643243580000|2022-01-27 00:33:00|292.06|286.66|291.78|286.38|292.06|286.66|291.77|286.37|23
1643243590000|2022-01-27 00:33:10|291.75|286.35|291.67|286.27|291.75|286.35|291.67|286.27|7
1643243600000|2022-01-27 00:33:20|291.68|286.28|291.84|286.44|291.85|286.45|291.68|286.28|13
1643243610000|2022-01-27 00:33:30|291.83|286.43|291.78|286.38|291.83|286.43|291.76|286.36|12
1643243620000|2022-01-27 00:33:40|291.79|286.39|291.58|286.18|291.79|286.39|291.48|286.08|20
1643243630000|2022-01-27 00:33:50|291.57|286.17|291.81|286.41|291.82|286.42|291.57|286.17|22
1643243640000|2022-01-27 00:34:00|291.82|286.42|291.95|286.55|291.95|286.55|291.82|286.42|14
1643243650000|2022-01-27 00:34:10|291.92|286.52|291.78|286.38|291.94|286.54|291.72|286.32|16
1643243660000|2022-01-27 00:34:20|291.79|286.39|291.8|286.4|291.81|286.41|291.79|286.39|5
1643243670000|2022-01-27 00:34:30|291.79|286.39|291.77|286.37|291.82|286.42|291.76|286.36|15
1643243680000|2022-01-27 00:34:40|291.78|286.38|291.74|286.34|291.79|286.39|291.73|286.33|8
1643243690000|2022-01-27 00:34:50|291.7|286.3|291.68|286.28|291.73|286.33|291.59|286.19|14
1643243700000|2022-01-27 00:35:00|291.73|286.33|291.56|286.16|291.73|286.33|291.55|286.15|22
1643243710000|2022-01-27 00:35:10|291.55|286.15|291.65|286.25|291.65|286.25|291.54|286.14|13
1643243720000|2022-01-27 00:35:20|291.63|286.23|291.66|286.26|291.66|286.26|291.61|286.21|12
1643243730000|2022-01-27 00:35:30|291.69|286.29|291.86|286.46|291.86|286.46|291.68|286.28|17
1643243740000|2022-01-27 00:35:40|291.85|286.45|291.82|286.42|291.85|286.45|291.81|286.41|6
1643243750000|2022-01-27 00:35:50|291.81|286.41|291.73|286.33|291.82|286.42|291.7|286.3|17
1643243760000|2022-01-27 00:36:00|291.76|286.36|291.79|286.39|291.8|286.4|291.7|286.3|12
1643243770000|2022-01-27 00:36:10|291.81|286.41|291.82|286.42|291.82|286.42|291.81|286.41|2
1643243780000|2022-01-27 00:36:20|291.81|286.41|292.24|286.84|292.33|286.93|291.81|286.41|27
1643243790000|2022-01-27 00:36:30|292.2|286.8|292.14|286.74|292.28|286.88|292.13|286.73|11
1643243800000|2022-01-27 00:36:40|292.19|286.79|292.11|286.71|292.2|286.8|292.11|286.71|10
1643243810000|2022-01-27 00:36:50|292.15|286.75|292.29|286.89|292.3|286.9|292.11|286.71|18
1643243820000|2022-01-27 00:37:00|292.28|286.88|292.28|286.88|292.29|286.89|292.28|286.88|5
1643243830000|2022-01-27 00:37:10|292.29|286.89|292.28|286.88|292.29|286.89|292.28|286.88|2
1643243840000|2022-01-27 00:37:20|292.29|286.89|292.29|286.89|292.3|286.9|292.28|286.88|7
1643243850000|2022-01-27 00:37:30|292.3|286.9|292.39|286.99|292.42|287.02|292.29|286.89|14
1643243860000|2022-01-27 00:37:40|292.38|286.98|292.35|286.95|292.38|286.98|292.35|286.95|2
1643243870000|2022-01-27 00:37:50|292.34|286.94|292.42|287.02|292.42|287.02|292.34|286.94|6
1643243880000|2022-01-27 00:38:00|292.37|286.97|292.29|286.89|292.37|286.97|292.29|286.89|5
1643243890000|2022-01-27 00:38:10|292.28|286.88|292.24|286.84|292.28|286.88|292.24|286.84|6
1643243900000|2022-01-27 00:38:20|292.25|286.85|292.13|286.73|292.25|286.85|292.13|286.73|7
1643243910000|2022-01-27 00:38:30|292.15|286.75|292.28|286.88|292.28|286.88|292.15|286.75|13
1643243920000|2022-01-27 00:38:40|292.29|286.89|292.38|286.98|292.39|286.99|292.28|286.88|11
1643243930000|2022-01-27 00:38:50|292.39|286.99|292.41|287.01|292.42|287.02|292.39|286.99|7
1643243940000|2022-01-27 00:39:00|292.42|287.02|292.46|287.06|292.46|287.06|292.41|287.01|6
1643243950000|2022-01-27 00:39:10|292.47|287.07|292.56|287.16|292.56|287.16|292.46|287.06|15
1643243960000|2022-01-27 00:39:20|292.55|287.15|292.58|287.18|292.6|287.2|292.55|287.15|15
1643243970000|2022-01-27 00:39:30|292.59|287.19|292.52|287.12|292.61|287.21|292.5|287.1|12
1643243980000|2022-01-27 00:39:40|292.51|287.11|292.52|287.12|292.52|287.12|292.49|287.09|8
1643243990000|2022-01-27 00:39:50|292.53|287.13|292.63|287.23|292.65|287.25|292.53|287.13|11
1643244000000|2022-01-27 00:40:00|292.65|287.25|292.67|287.27|292.71|287.31|292.64|287.24|8
1643244010000|2022-01-27 00:40:10|292.65|287.25|292.39|286.99|292.65|287.25|292.39|286.99|17
1643244030000|2022-01-27 00:40:30|292.37|286.97|292.29|286.89|292.37|286.97|292.29|286.89|5
1643244040000|2022-01-27 00:40:40|292.27|286.87|292.14|286.74|292.27|286.87|292.12|286.72|15
1643244050000|2022-01-27 00:40:50|292.16|286.76|292.44|287.04|292.44|287.04|292.13|286.73|22
1643244060000|2022-01-27 00:41:00|292.38|286.98|292.61|287.21|292.61|287.21|292.38|286.98|21
1643244070000|2022-01-27 00:41:10|292.62|287.22|292.6|287.2|292.62|287.22|292.52|287.12|10
1643244080000|2022-01-27 00:41:20|292.62|287.22|292.62|287.22|292.64|287.24|292.6|287.2|10
1643244090000|2022-01-27 00:41:30|292.61|287.21|292.48|287.08|292.61|287.21|292.48|287.08|6
1643244100000|2022-01-27 00:41:40|292.47|287.07|292.5|287.1|292.52|287.12|292.45|287.05|12
1643244110000|2022-01-27 00:41:50|292.51|287.11|292.53|287.13|292.54|287.14|292.51|287.11|11
1643244120000|2022-01-27 00:42:00|292.52|287.12|292.44|287.04|292.52|287.12|292.44|287.04|3
1643244130000|2022-01-27 00:42:10|292.45|287.05|292.38|286.98|292.45|287.05|292.38|286.98|7
1643244140000|2022-01-27 00:42:20|292.39|286.99|292.48|287.08|292.48|287.08|292.38|286.98|11
1643244150000|2022-01-27 00:42:30|292.49|287.09|292.69|287.29|292.69|287.29|292.49|287.09|15
1643244160000|2022-01-27 00:42:40|292.68|287.28|292.98|287.58|292.98|287.58|292.67|287.27|14
1643244170000|2022-01-27 00:42:50|292.99|287.59|293.04|287.64|293.08|287.68|292.99|287.59|13
1643244180000|2022-01-27 00:43:00|293.08|287.68|292.94|287.54|293.08|287.68|292.94|287.54|8
1643244190000|2022-01-27 00:43:10|292.95|287.55|292.83|287.43|292.95|287.55|292.82|287.42|11
1643244200000|2022-01-27 00:43:20|292.84|287.44|292.8|287.4|292.84|287.44|292.72|287.32|12
1643244210000|2022-01-27 00:43:30|292.81|287.41|292.88|287.48|292.89|287.49|292.81|287.41|6
1643244220000|2022-01-27 00:43:40|292.87|287.47|292.87|287.47|292.88|287.48|292.87|287.47|3
1643244230000|2022-01-27 00:43:50|292.84|287.44|292.76|287.36|292.86|287.46|292.76|287.36|6
1643244240000|2022-01-27 00:44:00|292.74|287.34|292.49|287.09|292.74|287.34|292.49|287.09|19
1643244250000|2022-01-27 00:44:10|292.5|287.1|292.56|287.16|292.57|287.17|292.5|287.1|5
1643244260000|2022-01-27 00:44:20|292.55|287.15|292.5|287.1|292.55|287.15|292.5|287.1|6
1643244270000|2022-01-27 00:44:30|292.51|287.11|292.64|287.24|292.64|287.24|292.51|287.11|8
1643244280000|2022-01-27 00:44:40|292.67|287.27|292.68|287.28|292.69|287.29|292.67|287.27|8
1643244290000|2022-01-27 00:44:50|292.66|287.26|292.7|287.3|292.71|287.31|292.66|287.26|7
1643244300000|2022-01-27 00:45:00|292.69|287.29|292.61|287.21|292.69|287.29|292.61|287.21|7
1643244310000|2022-01-27 00:45:10|292.63|287.23|292.53|287.13|292.63|287.23|292.53|287.13|10
1643244320000|2022-01-27 00:45:20|292.55|287.15|292.54|287.14|292.55|287.15|292.53|287.13|10
1643244330000|2022-01-27 00:45:30|292.53|287.13|292.63|287.23|292.63|287.23|292.53|287.13|12
1643244340000|2022-01-27 00:45:40|292.62|287.22|292.61|287.21|292.64|287.24|292.6|287.2|16
1643244350000|2022-01-27 00:45:50|292.62|287.22|292.6|287.2|292.62|287.22|292.6|287.2|3
1643244360000|2022-01-27 00:46:00|292.61|287.21|292.75|287.35|292.75|287.35|292.54|287.14|14
1643244380000|2022-01-27 00:46:20|292.74|287.34|292.75|287.35|292.75|287.35|292.72|287.32|9
1643244390000|2022-01-27 00:46:30|292.76|287.36|292.86|287.46|292.87|287.47|292.76|287.36|10
1643244400000|2022-01-27 00:46:40|292.83|287.43|292.67|287.27|292.83|287.43|292.65|287.25|15
1643244410000|2022-01-27 00:46:50|292.68|287.28|292.83|287.43|292.83|287.43|292.67|287.27|11
1643244420000|2022-01-27 00:47:00|292.82|287.42|292.78|287.38|292.82|287.42|292.72|287.32|13
1643244430000|2022-01-27 00:47:10|292.8|287.4|292.9|287.5|292.9|287.5|292.8|287.4|11
1643244440000|2022-01-27 00:47:20|292.91|287.51|292.95|287.55|292.96|287.56|292.91|287.51|6
1643244450000|2022-01-27 00:47:30|292.96|287.56|292.81|287.41|292.96|287.56|292.8|287.4|8
1643244460000|2022-01-27 00:47:40|292.8|287.4|292.89|287.49|292.89|287.49|292.79|287.39|14
1643244470000|2022-01-27 00:47:50|292.9|287.5|293.02|287.62|293.05|287.65|292.9|287.5|16
1643244480000|2022-01-27 00:48:00|293.03|287.63|292.98|287.58|293.06|287.66|292.98|287.58|9
1643244490000|2022-01-27 00:48:10|292.95|287.55|292.96|287.56|293.02|287.62|292.95|287.55|9
1643244500000|2022-01-27 00:48:20|292.95|287.55|292.94|287.54|293.01|287.61|292.94|287.54|10
1643244510000|2022-01-27 00:48:30|292.95|287.55|292.95|287.55|292.96|287.56|292.88|287.48|4
1643244520000|2022-01-27 00:48:40|292.91|287.51|292.97|287.57|292.98|287.58|292.91|287.51|6
1643244530000|2022-01-27 00:48:50|292.98|287.58|292.99|287.59|292.99|287.59|292.94|287.54|11
1643244540000|2022-01-27 00:49:00|293|287.6|293.14|287.74|293.14|287.74|293|287.6|13
1643244550000|2022-01-27 00:49:10|293.13|287.73|293.14|287.74|293.14|287.74|293.08|287.68|5
1643244560000|2022-01-27 00:49:20|293.13|287.73|293.04|287.64|293.13|287.73|293.01|287.61|17
1643244570000|2022-01-27 00:49:30|293.05|287.65|293.15|287.75|293.15|287.75|293.04|287.64|13
1643244580000|2022-01-27 00:49:40|293.14|287.74|293.16|287.76|293.16|287.76|293.13|287.73|5
1643244590000|2022-01-27 00:49:50|293.15|287.75|293.16|287.76|293.16|287.76|293.15|287.75|2
1643244600000|2022-01-27 00:50:00|293.15|287.75|293.1|287.7|293.17|287.77|293.1|287.7|13
1643244610000|2022-01-27 00:50:10|293.09|287.69|293.08|287.68|293.09|287.69|293.07|287.67|6
1643244620000|2022-01-27 00:50:20|293.09|287.69|293.09|287.69|293.09|287.69|293.09|287.69|1
1643244630000|2022-01-27 00:50:30|293.1|287.7|293.1|287.7|293.1|287.7|293.09|287.69|3
1643244640000|2022-01-27 00:50:40|293.09|287.69|292.96|287.56|293.09|287.69|292.96|287.56|11
1643244650000|2022-01-27 00:50:50|292.97|287.57|293.18|287.78|293.18|287.78|292.97|287.57|13
1643244660000|2022-01-27 00:51:00|293.19|287.79|293.15|287.75|293.2|287.8|293.11|287.71|13
1643244670000|2022-01-27 00:51:10|293.14|287.74|293.3|287.9|293.3|287.9|293.14|287.74|11
1643244680000|2022-01-27 00:51:20|293.28|287.88|293.28|287.88|293.32|287.92|293.26|287.86|15
1643244690000|2022-01-27 00:51:30|293.3|287.9|293.31|287.91|293.31|287.91|293.28|287.88|15
1643244700000|2022-01-27 00:51:40|293.3|287.9|293.21|287.81|293.31|287.91|293.21|287.81|9
1643244710000|2022-01-27 00:51:50|293.22|287.82|293.09|287.69|293.22|287.82|293.06|287.66|10
1643244720000|2022-01-27 00:52:00|293.1|287.7|293.03|287.63|293.1|287.7|293.03|287.63|7
1643244730000|2022-01-27 00:52:10|293.02|287.62|292.92|287.52|293.03|287.63|292.92|287.52|6
1643244740000|2022-01-27 00:52:20|292.94|287.54|292.92|287.52|292.94|287.54|292.92|287.52|3
1643244750000|2022-01-27 00:52:30|292.91|287.51|292.87|287.47|292.91|287.51|292.8|287.4|10
1643244760000|2022-01-27 00:52:40|292.88|287.48|292.87|287.47|292.89|287.49|292.87|287.47|8
1643244770000|2022-01-27 00:52:50|292.84|287.44|292.79|287.39|292.84|287.44|292.79|287.39|4
1643244780000|2022-01-27 00:53:00|292.71|287.31|292.69|287.29|292.72|287.32|292.69|287.29|4
1643244790000|2022-01-27 00:53:10|292.71|287.31|292.72|287.32|292.72|287.32|292.7|287.3|6
1643244800000|2022-01-27 00:53:20|292.69|287.29|292.88|287.48|292.88|287.48|292.69|287.29|11
1643244810000|2022-01-27 00:53:30|292.89|287.49|292.86|287.46|292.89|287.49|292.86|287.46|8
1643244820000|2022-01-27 00:53:40|292.87|287.47|292.94|287.54|292.94|287.54|292.86|287.46|14
1643244830000|2022-01-27 00:53:50|292.95|287.55|292.93|287.53|292.95|287.55|292.93|287.53|2
1643244840000|2022-01-27 00:54:00|292.91|287.51|292.84|287.44|292.93|287.53|292.84|287.44|11
1643244850000|2022-01-27 00:54:10|292.83|287.43|292.83|287.43|292.83|287.43|292.81|287.41|9
1643244860000|2022-01-27 00:54:20|292.84|287.44|292.84|287.44|292.84|287.44|292.84|287.44|1
1643244870000|2022-01-27 00:54:30|292.83|287.43|292.77|287.37|292.83|287.43|292.73|287.33|15
1643244880000|2022-01-27 00:54:40|292.76|287.36|292.77|287.37|292.77|287.37|292.76|287.36|2
1643244890000|2022-01-27 00:54:50|292.76|287.36|292.65|287.25|292.76|287.36|292.65|287.25|4
1643244900000|2022-01-27 00:55:00|292.66|287.26|292.65|287.25|292.66|287.26|292.6|287.2|11
1643244910000|2022-01-27 00:55:10|292.66|287.26|292.88|287.48|292.88|287.48|292.64|287.24|11
1643244920000|2022-01-27 00:55:20|292.89|287.49|292.94|287.54|292.97|287.57|292.88|287.48|14
1643244930000|2022-01-27 00:55:30|292.95|287.55|292.99|287.59|292.99|287.59|292.94|287.54|7
1643244940000|2022-01-27 00:55:40|293|287.6|293.02|287.62|293.02|287.62|293|287.6|3
1643244960000|2022-01-27 00:56:00|293.01|287.61|293.13|287.73|293.19|287.79|293.01|287.61|15
1643244970000|2022-01-27 00:56:10|293.11|287.71|292.9|287.5|293.11|287.71|292.87|287.47|17
1643244980000|2022-01-27 00:56:20|292.92|287.52|292.9|287.5|292.92|287.52|292.9|287.5|7
1643244990000|2022-01-27 00:56:30|292.91|287.51|292.91|287.51|292.92|287.52|292.9|287.5|5
1643245000000|2022-01-27 00:56:40|292.92|287.52|292.95|287.55|292.97|287.57|292.92|287.52|6
1643245010000|2022-01-27 00:56:50|292.94|287.54|292.85|287.45|292.94|287.54|292.85|287.45|6
1643245020000|2022-01-27 00:57:00|292.86|287.46|292.81|287.41|292.86|287.46|292.81|287.41|4
1643245030000|2022-01-27 00:57:10|292.82|287.42|293.05|287.65|293.05|287.65|292.82|287.42|13
1643245040000|2022-01-27 00:57:20|293.06|287.66|293.16|287.76|293.16|287.76|293.06|287.66|13
1643245050000|2022-01-27 00:57:30|293.14|287.74|293.14|287.74|293.19|287.79|293.08|287.68|7
1643245060000|2022-01-27 00:57:40|293.15|287.75|293.19|287.79|293.19|287.79|293.13|287.73|11
1643245070000|2022-01-27 00:57:50|293.21|287.81|293.32|287.92|293.32|287.92|293.21|287.81|16
1643245080000|2022-01-27 00:58:00|293.31|287.91|293.28|287.88|293.31|287.91|293.28|287.88|5
1643245090000|2022-01-27 00:58:10|293.27|287.87|293.22|287.82|293.28|287.88|293.21|287.81|10
1643245100000|2022-01-27 00:58:20|293.21|287.81|292.99|287.59|293.21|287.81|292.99|287.59|13
1643245110000|2022-01-27 00:58:30|293|287.6|293.11|287.71|293.11|287.71|293|287.6|12
1643245120000|2022-01-27 00:58:40|293.12|287.72|293.15|287.75|293.16|287.76|293.12|287.72|7
1643245130000|2022-01-27 00:58:50|293.17|287.77|293.18|287.78|293.19|287.79|293.16|287.76|7
1643245140000|2022-01-27 00:59:00|293.19|287.79|293.22|287.82|293.23|287.83|293.19|287.79|7
1643245150000|2022-01-27 00:59:10|293.23|287.83|293.14|287.74|293.25|287.85|293.14|287.74|11
1643245160000|2022-01-27 00:59:20|293.13|287.73|293.12|287.72|293.15|287.75|293.12|287.72|9
1643245170000|2022-01-27 00:59:30|293.14|287.74|293.2|287.8|293.2|287.8|293.14|287.74|8
1643245180000|2022-01-27 00:59:40|293.21|287.81|293.22|287.82|293.22|287.82|293.21|287.81|2
1643245190000|2022-01-27 00:59:50|293.23|287.83|293.24|287.84|293.24|287.84|293.23|287.83|2
1643245200000|2022-01-27 01:00:00|293.26|287.86|293.06|287.66|293.26|287.86|293.01|287.61|16
1643245210000|2022-01-27 01:00:10|293.05|287.65|292.78|287.38|293.06|287.66|292.78|287.38|14
1643245220000|2022-01-27 01:00:20|292.77|287.37|292.69|287.29|292.77|287.37|292.53|287.13|25
1643245230000|2022-01-27 01:00:30|292.7|287.3|292.63|287.23|292.7|287.3|292.45|287.05|26
1643245240000|2022-01-27 01:00:40|292.62|287.22|292.48|287.08|292.64|287.24|292.45|287.05|16
1643245250000|2022-01-27 01:00:50|292.47|287.07|292.5|287.1|292.58|287.18|292.46|287.06|19
1643245260000|2022-01-27 01:01:00|292.49|287.09|292.56|287.16|292.57|287.17|292.42|287.02|16
1643245270000|2022-01-27 01:01:10|292.57|287.17|292.59|287.19|292.59|287.19|292.56|287.16|10
1643245280000|2022-01-27 01:01:20|292.58|287.18|292.56|287.16|292.61|287.21|292.56|287.16|7
1643245290000|2022-01-27 01:01:30|292.58|287.18|292.38|286.98|292.58|287.18|292.38|286.98|16
1643245300000|2022-01-27 01:01:40|292.39|286.99|292.39|286.99|292.48|287.08|292.38|286.98|17
1643245310000|2022-01-27 01:01:50|292.38|286.98|292.4|287|292.41|287.01|292.37|286.97|5
1643245320000|2022-01-27 01:02:00|292.41|287.01|292.5|287.1|292.53|287.13|292.4|287|14
1643245330000|2022-01-27 01:02:10|292.48|287.08|292.45|287.05|292.48|287.08|292.44|287.04|11
1643245340000|2022-01-27 01:02:20|292.4|287|292.41|287.01|292.45|287.05|292.4|287|6
1643245350000|2022-01-27 01:02:30|292.4|287|292.42|287.02|292.44|287.04|292.36|286.96|20
1643245360000|2022-01-27 01:02:40|292.41|287.01|292.48|287.08|292.48|287.08|292.41|287.01|14
1643245370000|2022-01-27 01:02:50|292.5|287.1|292.46|287.06|292.58|287.18|292.46|287.06|19
1643245380000|2022-01-27 01:03:00|292.47|287.07|292.39|286.99|292.47|287.07|292.37|286.97|9
1643245390000|2022-01-27 01:03:10|292.38|286.98|292.37|286.97|292.4|287|292.35|286.95|7
1643245400000|2022-01-27 01:03:20|292.39|286.99|292.38|286.98|292.43|287.03|292.38|286.98|6
1643245410000|2022-01-27 01:03:30|292.41|287.01|292.39|286.99|292.46|287.06|292.37|286.97|8
1643245420000|2022-01-27 01:03:40|292.41|287.01|292.41|287.01|292.41|287.01|292.41|287.01|1
1643245430000|2022-01-27 01:03:50|292.38|286.98|292.39|286.99|292.39|286.99|292.38|286.98|2
1643245440000|2022-01-27 01:04:00|292.38|286.98|292.33|286.93|292.38|286.98|292.33|286.93|4
1643245450000|2022-01-27 01:04:10|292.34|286.94|292.24|286.84|292.34|286.94|292.22|286.82|8
1643245460000|2022-01-27 01:04:20|292.25|286.85|292.24|286.84|292.25|286.85|292.22|286.82|5
1643245470000|2022-01-27 01:04:30|292.22|286.82|292.11|286.71|292.22|286.82|292.1|286.7|8
1643245480000|2022-01-27 01:04:40|292.12|286.72|292.1|286.7|292.12|286.72|292.09|286.69|5
1643245490000|2022-01-27 01:04:50|292.08|286.68|292.08|286.68|292.1|286.7|292.08|286.68|11
1643245500000|2022-01-27 01:05:00|292.06|286.66|292|286.6|292.09|286.69|291.99|286.59|12
1643245510000|2022-01-27 01:05:10|291.99|286.59|291.76|286.36|291.99|286.59|291.74|286.34|22
1643245520000|2022-01-27 01:05:20|291.73|286.33|291.72|286.32|291.76|286.36|291.71|286.31|11
1643245530000|2022-01-27 01:05:30|291.74|286.34|291.71|286.31|291.74|286.34|291.71|286.31|8
1643245540000|2022-01-27 01:05:40|291.68|286.28|291.66|286.26|291.73|286.33|291.66|286.26|15
1643245550000|2022-01-27 01:05:50|291.67|286.27|291.66|286.26|291.68|286.28|291.64|286.24|6
1643245560000|2022-01-27 01:06:00|291.65|286.25|291.63|286.23|291.65|286.25|291.62|286.22|6
1643245570000|2022-01-27 01:06:10|291.64|286.24|291.58|286.18|291.64|286.24|291.58|286.18|5
1643245580000|2022-01-27 01:06:20|291.55|286.15|291.4|286|291.55|286.15|291.39|285.99|12
1643245590000|2022-01-27 01:06:30|291.39|285.99|291.43|286.03|291.44|286.04|291.34|285.94|17
1643245600000|2022-01-27 01:06:40|291.4|286|291.33|285.93|291.4|286|291.33|285.93|7
1643245610000|2022-01-27 01:06:50|291.34|285.94|291.37|285.97|291.37|285.97|291.34|285.94|6
1643245620000|2022-01-27 01:07:00|291.36|285.96|291.27|285.87|291.37|285.97|291.27|285.87|12
1643245630000|2022-01-27 01:07:10|291.22|285.82|291.17|285.77|291.23|285.83|291.11|285.71|17
1643245640000|2022-01-27 01:07:20|291.2|285.8|291.28|285.88|291.3|285.9|291.19|285.79|14
1643245650000|2022-01-27 01:07:30|291.26|285.86|291.02|285.62|291.26|285.86|291.02|285.62|20
1643245660000|2022-01-27 01:07:40|291.01|285.61|290.96|285.56|291.01|285.61|290.79|285.39|19
1643245670000|2022-01-27 01:07:50|290.97|285.57|290.91|285.51|290.97|285.57|290.86|285.46|15
1643245680000|2022-01-27 01:08:00|290.9|285.5|290.77|285.37|290.9|285.5|290.74|285.34|17
1643245690000|2022-01-27 01:08:10|290.76|285.36|290.98|285.58|291.02|285.62|290.76|285.36|17
1643245700000|2022-01-27 01:08:20|290.97|285.57|290.9|285.5|290.97|285.57|290.85|285.45|11
1643245710000|2022-01-27 01:08:30|290.89|285.49|290.67|285.27|290.95|285.55|290.67|285.27|19
1643245720000|2022-01-27 01:08:40|290.65|285.25|290.58|285.18|290.65|285.25|290.48|285.08|21
1643245730000|2022-01-27 01:08:50|290.61|285.21|290.64|285.24|290.64|285.24|290.6|285.2|6
1643245740000|2022-01-27 01:09:00|290.65|285.25|290.78|285.38|290.78|285.38|290.65|285.25|8
1643245750000|2022-01-27 01:09:10|290.74|285.34|290.64|285.24|290.79|285.39|290.64|285.24|13
1643245760000|2022-01-27 01:09:20|290.69|285.29|290.8|285.4|290.82|285.42|290.69|285.29|15
1643245770000|2022-01-27 01:09:30|290.81|285.41|290.84|285.44|290.88|285.48|290.81|285.41|11
1643245780000|2022-01-27 01:09:40|290.8|285.4|290.58|285.18|290.81|285.41|290.58|285.18|16
1643245790000|2022-01-27 01:09:50|290.59|285.19|290.7|285.3|290.7|285.3|290.54|285.14|21
1643245800000|2022-01-27 01:10:00|290.69|285.29|290.69|285.29|290.71|285.31|290.61|285.21|21
1643245810000|2022-01-27 01:10:10|290.7|285.3|290.97|285.57|290.99|285.59|290.69|285.29|21
1643245820000|2022-01-27 01:10:20|290.94|285.54|291.06|285.66|291.13|285.73|290.91|285.51|21
1643245830000|2022-01-27 01:10:30|291.04|285.64|291.07|285.67|291.08|285.68|291.01|285.61|17
1643245840000|2022-01-27 01:10:40|291.1|285.7|290.98|285.58|291.1|285.7|290.98|285.58|20
1643245850000|2022-01-27 01:10:50|290.93|285.53|291.05|285.65|291.07|285.67|290.86|285.46|23
1643245860000|2022-01-27 01:11:00|291.04|285.64|290.98|285.58|291.11|285.71|290.97|285.57|19
1643245870000|2022-01-27 01:11:10|290.97|285.57|291.06|285.66|291.09|285.69|290.97|285.57|18
1643245880000|2022-01-27 01:11:20|290.96|285.56|291.07|285.67|291.15|285.75|290.96|285.56|12
1643245890000|2022-01-27 01:11:30|291.08|285.68|291.02|285.62|291.08|285.68|291|285.6|7
1643245900000|2022-01-27 01:11:40|291.01|285.61|290.97|285.57|291.01|285.61|290.96|285.56|4
1643245920000|2022-01-27 01:12:00|290.94|285.54|290.79|285.39|290.97|285.57|290.79|285.39|15
1643245930000|2022-01-27 01:12:10|290.78|285.38|290.82|285.42|290.84|285.44|290.75|285.35|13
1643245940000|2022-01-27 01:12:20|290.8|285.4|290.71|285.31|290.81|285.41|290.69|285.29|19
1643245950000|2022-01-27 01:12:30|290.77|285.37|290.61|285.21|290.77|285.37|290.61|285.21|10
1643245960000|2022-01-27 01:12:40|290.62|285.22|290.55|285.15|290.64|285.24|290.54|285.14|11
1643245970000|2022-01-27 01:12:50|290.56|285.16|290.64|285.24|290.65|285.25|290.5|285.1|22
1643245980000|2022-01-27 01:13:00|290.63|285.23|290.65|285.25|290.7|285.3|290.59|285.19|14
1643245990000|2022-01-27 01:13:10|290.61|285.21|290.61|285.21|290.63|285.23|290.45|285.05|17
1643246000000|2022-01-27 01:13:20|290.62|285.22|290.5|285.1|290.62|285.22|290.48|285.08|17
1643246010000|2022-01-27 01:13:30|290.53|285.13|290.69|285.29|290.69|285.29|290.52|285.12|13
1643246020000|2022-01-27 01:13:40|290.7|285.3|290.48|285.08|290.7|285.3|290.47|285.07|19
1643246030000|2022-01-27 01:13:50|290.47|285.07|290.48|285.08|290.5|285.1|290.46|285.06|11
1643246040000|2022-01-27 01:14:00|290.49|285.09|290.57|285.17|290.6|285.2|290.49|285.09|9
1643246050000|2022-01-27 01:14:10|290.56|285.16|290.55|285.15|290.56|285.16|290.55|285.15|2
1643246060000|2022-01-27 01:14:20|290.46|285.06|290.38|284.98|290.46|285.06|290.36|284.96|15
1643246070000|2022-01-27 01:14:30|290.39|284.99|290.4|285|290.41|285.01|290.39|284.99|3
1643246080000|2022-01-27 01:14:40|290.41|285.01|290.4|285|290.41|285.01|290.4|285|2
1643246090000|2022-01-27 01:14:50|290.37|284.97|290.41|285.01|290.41|285.01|290.33|284.93|12
1643246100000|2022-01-27 01:15:00|290.47|285.07|290.68|285.28|290.68|285.28|290.47|285.07|21
1643246110000|2022-01-27 01:15:10|290.69|285.29|290.7|285.3|290.76|285.36|290.63|285.23|16
1643246120000|2022-01-27 01:15:20|290.76|285.36|290.83|285.43|290.83|285.43|290.68|285.28|13
1643246130000|2022-01-27 01:15:30|290.85|285.45|290.54|285.14|290.86|285.46|290.53|285.13|23
1643246140000|2022-01-27 01:15:40|290.53|285.13|290.42|285.02|290.55|285.15|290.42|285.02|15
1643246150000|2022-01-27 01:15:50|290.43|285.03|290.48|285.08|290.51|285.11|290.43|285.03|9
1643246160000|2022-01-27 01:16:00|290.43|285.03|290.22|284.82|290.48|285.08|290.21|284.81|17
1643246170000|2022-01-27 01:16:10|290.26|284.86|290.09|284.69|290.28|284.88|290.07|284.67|25
1643246180000|2022-01-27 01:16:20|290.08|284.68|290.1|284.7|290.16|284.76|290.03|284.63|14
1643246190000|2022-01-27 01:16:30|290.09|284.69|290.03|284.63|290.09|284.69|290.02|284.62|9
1643246200000|2022-01-27 01:16:40|290.07|284.67|290.28|284.88|290.28|284.88|290.04|284.64|13
1643246210000|2022-01-27 01:16:50|290.27|284.87|290.24|284.84|290.35|284.95|290.24|284.84|12
1643246220000|2022-01-27 01:17:00|290.2|284.8|290.1|284.7|290.21|284.81|290.07|284.67|11
1643246230000|2022-01-27 01:17:10|290.11|284.71|290.23|284.83|290.23|284.83|290.11|284.71|11
1643246240000|2022-01-27 01:17:20|290.2|284.8|290.09|284.69|290.2|284.8|290.09|284.69|7
1643246250000|2022-01-27 01:17:30|290.12|284.72|290.08|284.68|290.12|284.72|290.08|284.68|8
1643246260000|2022-01-27 01:17:40|290.07|284.67|289.99|284.59|290.07|284.67|289.99|284.59|5
1643246270000|2022-01-27 01:17:50|289.98|284.58|289.84|284.44|289.99|284.59|289.73|284.33|19
1643246280000|2022-01-27 01:18:00|289.86|284.46|289.75|284.35|289.86|284.46|289.68|284.28|19
1643246290000|2022-01-27 01:18:10|289.74|284.34|289.59|284.19|289.75|284.35|289.58|284.18|17
1643246300000|2022-01-27 01:18:20|289.64|284.24|289.67|284.27|289.81|284.41|289.63|284.23|30
1643246310000|2022-01-27 01:18:30|289.65|284.25|289.67|284.27|289.69|284.29|289.63|284.23|11
1643246320000|2022-01-27 01:18:40|289.66|284.26|289.53|284.13|289.66|284.26|289.51|284.11|15
1643246330000|2022-01-27 01:18:50|289.52|284.12|289.53|284.13|289.64|284.24|289.52|284.12|20
1643246340000|2022-01-27 01:19:00|289.55|284.15|289.42|284.02|289.55|284.15|289.37|283.97|15
1643246350000|2022-01-27 01:19:10|289.41|284.01|289.32|283.92|289.41|284.01|289.32|283.92|16
1643246360000|2022-01-27 01:19:20|289.34|283.94|289.56|284.16|289.57|284.17|289.34|283.94|13
1643246370000|2022-01-27 01:19:30|289.58|284.18|289.5|284.1|289.66|284.26|289.5|284.1|14
1643246380000|2022-01-27 01:19:40|289.48|284.08|289.58|284.18|289.62|284.22|289.4|284|20
1643246390000|2022-01-27 01:19:50|289.57|284.17|289.41|284.01|289.57|284.17|289.4|284|16
1643246400000|2022-01-27 01:20:00|289.4|284|289.41|284.01|289.51|284.11|289.4|284|21
1643246410000|2022-01-27 01:20:10|289.38|283.98|289.39|283.99|289.39|283.99|289.32|283.92|6
1643246420000|2022-01-27 01:20:20|289.32|283.92|289.35|283.95|289.37|283.97|289.32|283.92|15
1643246430000|2022-01-27 01:20:30|289.34|283.94|289.23|283.83|289.34|283.94|289.2|283.8|8
1643246440000|2022-01-27 01:20:40|289.24|283.84|288.73|283.33|289.26|283.86|288.7|283.3|25
1643246450000|2022-01-27 01:20:50|288.76|283.36|288.89|283.49|289.02|283.62|288.76|283.36|21
1643246460000|2022-01-27 01:21:00|288.78|283.38|288.9|283.5|288.91|283.51|288.71|283.31|22
1643246470000|2022-01-27 01:21:10|288.91|283.51|288.89|283.49|288.95|283.55|288.87|283.47|19
1643246480000|2022-01-27 01:21:20|288.87|283.47|288.76|283.36|288.89|283.49|288.68|283.28|17
1643246490000|2022-01-27 01:21:30|288.72|283.32|288.57|283.17|288.77|283.37|288.56|283.16|19
1643246500000|2022-01-27 01:21:40|288.58|283.18|288.61|283.21|288.63|283.23|288.58|283.18|11
1643246510000|2022-01-27 01:21:50|288.6|283.2|288.7|283.3|288.7|283.3|288.59|283.19|17
1643246520000|2022-01-27 01:22:00|288.69|283.29|288.61|283.21|288.8|283.4|288.61|283.21|15
1643246530000|2022-01-27 01:22:10|288.58|283.18|288.78|283.38|288.79|283.39|288.56|283.16|15
1643246540000|2022-01-27 01:22:20|288.75|283.35|288.76|283.36|288.82|283.42|288.71|283.31|20
1643246550000|2022-01-27 01:22:30|288.79|283.39|288.93|283.53|288.99|283.59|288.79|283.39|19
1643246560000|2022-01-27 01:22:40|288.92|283.52|288.76|283.36|288.92|283.52|288.75|283.35|12
1643246570000|2022-01-27 01:22:50|288.77|283.37|288.76|283.36|288.79|283.39|288.76|283.36|7
1643246580000|2022-01-27 01:23:00|288.77|283.37|289.09|283.69|289.09|283.69|288.75|283.35|25
1643246590000|2022-01-27 01:23:10|289.05|283.65|289.39|283.99|289.39|283.99|288.93|283.53|27
1643246600000|2022-01-27 01:23:20|289.4|284|289.39|283.99|289.43|284.03|289.36|283.96|10
1643246610000|2022-01-27 01:23:30|289.4|284|289.23|283.83|289.41|284.01|289.23|283.83|11
1643246620000|2022-01-27 01:23:40|289.24|283.84|289.25|283.85|289.27|283.87|289.21|283.81|12
1643246630000|2022-01-27 01:23:50|289.26|283.86|289.4|284|289.42|284.02|289.25|283.85|12
1643246640000|2022-01-27 01:24:00|289.42|284.02|289.31|283.91|289.42|284.02|289.29|283.89|15
1643246650000|2022-01-27 01:24:10|289.32|283.92|289.36|283.96|289.36|283.96|289.28|283.88|15
1643246660000|2022-01-27 01:24:20|289.37|283.97|289.32|283.92|289.39|283.99|289.31|283.91|15
1643246670000|2022-01-27 01:24:30|289.29|283.89|289.4|284|289.41|284.01|289.29|283.89|14
1643246680000|2022-01-27 01:24:40|289.38|283.98|289.29|283.89|289.38|283.98|289.28|283.88|11
1643246690000|2022-01-27 01:24:50|289.28|283.88|289.19|283.79|289.28|283.88|289.17|283.77|16
1643246700000|2022-01-27 01:25:00|289.15|283.75|288.95|283.55|289.19|283.79|288.95|283.55|17
1643246710000|2022-01-27 01:25:10|288.96|283.56|288.96|283.56|288.99|283.59|288.91|283.51|23
1643246720000|2022-01-27 01:25:20|288.97|283.57|289.14|283.74|289.14|283.74|288.97|283.57|12
1643246730000|2022-01-27 01:25:30|289.15|283.75|289.09|283.69|289.16|283.76|289.05|283.65|16
1643246740000|2022-01-27 01:25:40|289.08|283.68|288.98|283.58|289.08|283.68|288.98|283.58|12
1643246750000|2022-01-27 01:25:50|288.97|283.57|288.94|283.54|288.97|283.57|288.81|283.41|16
1643246760000|2022-01-27 01:26:00|288.93|283.53|289.12|283.72|289.12|283.72|288.93|283.53|18
1643246770000|2022-01-27 01:26:10|289.11|283.71|289.11|283.71|289.13|283.73|289.04|283.64|13
1643246780000|2022-01-27 01:26:20|289.09|283.69|289.21|283.81|289.22|283.82|289.09|283.69|9
1643246790000|2022-01-27 01:26:30|289.2|283.8|289.1|283.7|289.21|283.81|289.1|283.7|18
1643246800000|2022-01-27 01:26:40|289.11|283.71|289|283.6|289.12|283.72|288.97|283.57|16
1643246810000|2022-01-27 01:26:50|289.01|283.61|289.02|283.62|289.19|283.79|289.01|283.61|20
1643246820000|2022-01-27 01:27:00|289.03|283.63|289.17|283.77|289.19|283.79|289.03|283.63|20
1643246830000|2022-01-27 01:27:10|289.18|283.78|289.14|283.74|289.2|283.8|289.14|283.74|12
1643246840000|2022-01-27 01:27:20|289.13|283.73|289.16|283.76|289.16|283.76|289.12|283.72|13
1643246850000|2022-01-27 01:27:30|289.17|283.77|289.2|283.8|289.2|283.8|289.14|283.74|8
1643246860000|2022-01-27 01:27:40|289.22|283.82|289.53|284.13|289.53|284.13|289.22|283.82|22
1643246870000|2022-01-27 01:27:50|289.52|284.12|289.36|283.96|289.52|284.12|289.35|283.95|14
1643246880000|2022-01-27 01:28:00|289.37|283.97|289.32|283.92|289.38|283.98|289.31|283.91|10
1643246890000|2022-01-27 01:28:10|289.31|283.91|289.28|283.88|289.31|283.91|289.22|283.82|18
1643246900000|2022-01-27 01:28:20|289.29|283.89|289.18|283.78|289.32|283.92|289.18|283.78|17
1643246910000|2022-01-27 01:28:30|289.2|283.8|289.16|283.76|289.26|283.86|289.15|283.75|17
1643246920000|2022-01-27 01:28:40|289.13|283.73|289.14|283.74|289.17|283.77|289.13|283.73|12
1643246930000|2022-01-27 01:28:50|289.13|283.73|289.08|283.68|289.13|283.73|289.08|283.68|5
1643246940000|2022-01-27 01:29:00|289.05|283.65|289.08|283.68|289.14|283.74|289.05|283.65|11
1643246950000|2022-01-27 01:29:10|289.07|283.67|288.85|283.45|289.07|283.67|288.8|283.4|16
1643246960000|2022-01-27 01:29:20|288.84|283.44|288.73|283.33|288.84|283.44|288.71|283.31|16
1643246970000|2022-01-27 01:29:30|288.72|283.32|288.65|283.25|288.73|283.33|288.65|283.25|12
1643246980000|2022-01-27 01:29:40|288.66|283.26|288.65|283.25|288.66|283.26|288.65|283.25|2
1643246990000|2022-01-27 01:29:50|288.67|283.27|288.62|283.22|288.7|283.3|288.62|283.22|12
1643247000000|2022-01-27 01:30:00|288.61|283.21|288.19|282.79|288.61|283.21|288.19|282.79|17
1643247010000|2022-01-27 01:30:10|288.23|282.83|287.79|282.39|288.23|282.83|287.79|282.39|19
1643247020000|2022-01-27 01:30:20|287.81|282.41|288.07|282.67|288.11|282.71|287.81|282.41|19
1643247030000|2022-01-27 01:30:30|288.06|282.66|287.89|282.49|288.06|282.66|287.89|282.49|18
1643247040000|2022-01-27 01:30:40|287.91|282.51|287.9|282.5|287.95|282.55|287.88|282.48|22
1643247050000|2022-01-27 01:30:50|287.94|282.54|287.82|282.42|287.94|282.54|287.81|282.41|19
1643247060000|2022-01-27 01:31:00|287.81|282.41|287.77|282.37|287.85|282.45|287.77|282.37|13
1643247070000|2022-01-27 01:31:10|287.78|282.38|287.88|282.48|287.89|282.49|287.78|282.38|12
1643247080000|2022-01-27 01:31:20|287.89|282.49|287.85|282.45|287.95|282.55|287.85|282.45|22
1643247090000|2022-01-27 01:31:30|287.86|282.46|287.43|282.03|287.86|282.46|287.43|282.03|19
1643247100000|2022-01-27 01:31:40|287.39|281.99|287.25|281.85|287.41|282.01|287.25|281.85|16
1643247110000|2022-01-27 01:31:50|287.11|281.71|286.72|281.32|287.11|281.71|286.7|281.3|15
1643247120000|2022-01-27 01:32:00|286.71|281.31|286.75|281.35|286.92|281.52|286.7|281.3|25
1643247130000|2022-01-27 01:32:10|286.79|281.39|286.71|281.31|286.92|281.52|286.66|281.26|25
1643247140000|2022-01-27 01:32:20|286.72|281.32|286.73|281.33|286.92|281.52|286.7|281.3|19
1643247150000|2022-01-27 01:32:30|286.83|281.43|286.83|281.43|286.9|281.5|286.72|281.32|22
1643247160000|2022-01-27 01:32:40|286.81|281.41|286.84|281.44|286.92|281.52|286.71|281.31|21
1643247170000|2022-01-27 01:32:50|286.86|281.46|286.88|281.48|286.9|281.5|286.84|281.44|21
1643247180000|2022-01-27 01:33:00|286.87|281.47|286.88|281.48|286.88|281.48|286.86|281.46|7
1643247190000|2022-01-27 01:33:10|286.89|281.49|286.9|281.5|286.9|281.5|286.84|281.44|13
1643247200000|2022-01-27 01:33:20|286.91|281.51|286.84|281.44|286.91|281.51|286.84|281.44|11
1643247210000|2022-01-27 01:33:30|286.82|281.42|286.86|281.46|286.86|281.46|286.82|281.42|8
1643247220000|2022-01-27 01:33:40|286.88|281.48|286.84|281.44|286.88|281.48|286.78|281.38|15
1643247230000|2022-01-27 01:33:50|286.85|281.45|286.81|281.41|286.85|281.45|286.81|281.41|12
1643247240000|2022-01-27 01:34:00|286.78|281.38|286.63|281.23|286.83|281.43|286.61|281.21|23
1643247250000|2022-01-27 01:34:10|286.62|281.22|286.58|281.18|286.62|281.22|286.57|281.17|13
1643247260000|2022-01-27 01:34:20|286.55|281.15|286.6|281.2|286.62|281.22|286.44|281.04|21
1643247270000|2022-01-27 01:34:30|286.57|281.17|286.35|280.95|286.57|281.17|286.34|280.94|18
1643247280000|2022-01-27 01:34:40|286.36|280.96|286.31|280.91|286.36|280.96|286.29|280.89|17
1643247290000|2022-01-27 01:34:50|286.3|280.9|286.25|280.85|286.3|280.9|286.18|280.78|13
1643247300000|2022-01-27 01:35:00|286.26|280.86|286.19|280.79|286.26|280.86|286.16|280.76|15
1643247310000|2022-01-27 01:35:10|286.2|280.8|286.31|280.91|286.31|280.91|286.2|280.8|21
1643247320000|2022-01-27 01:35:20|286.32|280.92|286.2|280.8|286.39|280.99|286.17|280.77|17
1643247330000|2022-01-27 01:35:30|286.19|280.79|286.15|280.75|286.19|280.79|286.12|280.72|15
1643247340000|2022-01-27 01:35:40|286.14|280.74|286.12|280.72|286.14|280.74|286.11|280.71|11
1643247350000|2022-01-27 01:35:50|286.13|280.73|286.09|280.69|286.13|280.73|286.07|280.67|14
1643247360000|2022-01-27 01:36:00|286.1|280.7|286.11|280.71|286.11|280.71|286.08|280.68|8
1643247370000|2022-01-27 01:36:10|286.12|280.72|286.31|280.91|286.31|280.91|286.11|280.71|14
1643247380000|2022-01-27 01:36:20|286.34|280.94|286.54|281.14|286.55|281.15|286.31|280.91|16
1643247390000|2022-01-27 01:36:30|286.55|281.15|286.28|280.88|286.57|281.17|286.26|280.86|12
1643247400000|2022-01-27 01:36:40|286.27|280.87|286.31|280.91|286.33|280.93|286.25|280.85|15
1643247410000|2022-01-27 01:36:50|286.3|280.9|286.29|280.89|286.3|280.9|286.27|280.87|5
1643247420000|2022-01-27 01:37:00|286.26|280.86|286.29|280.89|286.3|280.9|286.26|280.86|6
1643247430000|2022-01-27 01:37:10|286.3|280.9|286.32|280.92|286.32|280.92|286.3|280.9|5
1643247440000|2022-01-27 01:37:20|286.33|280.93|286.07|280.67|286.39|280.99|286|280.6|32
1643247450000|2022-01-27 01:37:30|286.03|280.63|286.03|280.63|286.07|280.67|285.96|280.56|15
1643247460000|2022-01-27 01:37:40|285.96|280.56|286.22|280.82|286.26|280.86|285.96|280.56|23
1643247470000|2022-01-27 01:37:50|286.23|280.83|286.42|281.02|286.42|281.02|286.22|280.82|19
1643247480000|2022-01-27 01:38:00|286.41|281.01|286.16|280.76|286.44|281.04|286.15|280.75|22
1643247490000|2022-01-27 01:38:10|286.15|280.75|286.16|280.76|286.23|280.83|286.13|280.73|15
1643247500000|2022-01-27 01:38:20|286.17|280.77|286.4|281|286.41|281.01|286.17|280.77|25
1643247510000|2022-01-27 01:38:30|286.41|281.01|286.24|280.84|286.46|281.06|286.24|280.84|17
1643247520000|2022-01-27 01:38:40|286.21|280.81|286.24|280.84|286.25|280.85|286.19|280.79|16
1643247530000|2022-01-27 01:38:50|286.25|280.85|285.87|280.47|286.25|280.85|285.86|280.46|18
1643247540000|2022-01-27 01:39:00|285.86|280.46|285.94|280.54|285.95|280.55|285.83|280.43|11
1643247550000|2022-01-27 01:39:10|286|280.6|286.02|280.62|286.02|280.62|285.94|280.54|15
1643247560000|2022-01-27 01:39:20|286.01|280.61|286.02|280.62|286.03|280.63|286.01|280.61|8
1643247570000|2022-01-27 01:39:30|285.99|280.59|285.75|280.35|285.99|280.59|285.73|280.33|11
1643247580000|2022-01-27 01:39:40|285.74|280.34|285.68|280.28|285.84|280.44|285.61|280.21|23
1643247590000|2022-01-27 01:39:50|285.67|280.27|285.49|280.09|285.67|280.27|285.46|280.06|26
1643247600000|2022-01-27 01:40:00|285.48|280.08|285.52|280.12|285.53|280.13|285.46|280.06|20
1643247610000|2022-01-27 01:40:10|285.54|280.14|285.56|280.16|285.7|280.3|285.53|280.13|27
1643247620000|2022-01-27 01:40:20|285.57|280.17|285.52|280.12|285.59|280.19|285.48|280.08|21
1643247630000|2022-01-27 01:40:30|285.5|280.1|285.69|280.29|285.7|280.3|285.48|280.08|25
1643247640000|2022-01-27 01:40:40|285.7|280.3|285.7|280.3|285.73|280.33|285.64|280.24|11
1643247650000|2022-01-27 01:40:50|285.68|280.28|285.78|280.38|285.78|280.38|285.68|280.28|12
1643247660000|2022-01-27 01:41:00|285.77|280.37|285.67|280.27|285.78|280.38|285.67|280.27|16
1643247670000|2022-01-27 01:41:10|285.65|280.25|285.57|280.17|285.65|280.25|285.57|280.17|13
1643247680000|2022-01-27 01:41:20|285.58|280.18|285.54|280.14|285.58|280.18|285.54|280.14|8
1643247690000|2022-01-27 01:41:30|285.55|280.15|285.61|280.21|285.65|280.25|285.55|280.15|17
1643247700000|2022-01-27 01:41:40|285.65|280.25|285.83|280.43|285.84|280.44|285.63|280.23|19
1643247710000|2022-01-27 01:41:50|285.82|280.42|285.99|280.59|286.04|280.64|285.82|280.42|33
1643247720000|2022-01-27 01:42:00|286|280.6|286.01|280.61|286.05|280.65|286|280.6|17
1643247730000|2022-01-27 01:42:10|286.02|280.62|285.96|280.56|286.15|280.75|285.94|280.54|21
1643247740000|2022-01-27 01:42:20|285.95|280.55|285.95|280.55|285.98|280.58|285.95|280.55|6
1643247750000|2022-01-27 01:42:30|285.96|280.56|285.94|280.54|285.98|280.58|285.93|280.53|13
1643247760000|2022-01-27 01:42:40|285.91|280.51|285.86|280.46|285.91|280.51|285.76|280.36|18
1643247770000|2022-01-27 01:42:50|285.87|280.47|285.87|280.47|285.89|280.49|285.82|280.42|15
1643247780000|2022-01-27 01:43:00|285.88|280.48|285.92|280.52|285.99|280.59|285.88|280.48|15
1643247790000|2022-01-27 01:43:10|285.93|280.53|285.96|280.56|285.97|280.57|285.91|280.51|8
1643247800000|2022-01-27 01:43:20|285.94|280.54|286.03|280.63|286.07|280.67|285.94|280.54|14
1643247810000|2022-01-27 01:43:30|286.04|280.64|285.99|280.59|286.05|280.65|285.94|280.54|16
1643247820000|2022-01-27 01:43:40|286|280.6|285.92|280.52|286|280.6|285.87|280.47|11
1643247830000|2022-01-27 01:43:50|285.93|280.53|285.98|280.58|285.98|280.58|285.93|280.53|12
1643247840000|2022-01-27 01:44:00|285.99|280.59|285.86|280.46|286|280.6|285.84|280.44|19
1643247850000|2022-01-27 01:44:10|285.85|280.45|285.95|280.55|286.08|280.68|285.85|280.45|19
1643247860000|2022-01-27 01:44:20|285.96|280.56|286.22|280.82|286.22|280.82|285.96|280.56|22
1643247870000|2022-01-27 01:44:30|286.28|280.88|286.65|281.25|286.67|281.27|286.28|280.88|21
1643247880000|2022-01-27 01:44:40|286.62|281.22|286.49|281.09|286.62|281.22|286.48|281.08|12
1643247890000|2022-01-27 01:44:50|286.5|281.1|286.65|281.25|286.65|281.25|286.49|281.09|6
1643247900000|2022-01-27 01:45:00|286.63|281.23|286.66|281.26|286.71|281.31|286.6|281.2|20
1643247910000|2022-01-27 01:45:10|286.65|281.25|286.43|281.03|286.66|281.26|286.39|280.99|27
1643247920000|2022-01-27 01:45:20|286.4|281|286.39|280.99|286.45|281.05|286.37|280.97|12
1643247930000|2022-01-27 01:45:30|286.4|281|286.83|281.43|286.83|281.43|286.4|281|24
1643247940000|2022-01-27 01:45:40|286.85|281.45|286.98|281.58|286.98|281.58|286.85|281.45|28
1643247950000|2022-01-27 01:45:50|287|281.6|286.96|281.56|287.04|281.64|286.92|281.52|21
1643247960000|2022-01-27 01:46:00|286.94|281.54|286.77|281.37|286.96|281.56|286.7|281.3|28
1643247970000|2022-01-27 01:46:10|286.76|281.36|286.72|281.32|286.82|281.42|286.72|281.32|18
1643247980000|2022-01-27 01:46:20|286.75|281.35|286.92|281.52|286.96|281.56|286.74|281.34|23
1643247990000|2022-01-27 01:46:30|286.86|281.46|286.78|281.38|286.89|281.49|286.78|281.38|25
1643248000000|2022-01-27 01:46:40|286.79|281.39|286.78|281.38|286.8|281.4|286.63|281.23|19
1643248010000|2022-01-27 01:46:50|286.77|281.37|286.73|281.33|286.77|281.37|286.66|281.26|13
1643248020000|2022-01-27 01:47:00|286.75|281.35|286.58|281.18|286.75|281.35|286.58|281.18|18
1643248030000|2022-01-27 01:47:10|286.59|281.19|286.61|281.21|286.61|281.21|286.58|281.18|9
1643248040000|2022-01-27 01:47:20|286.6|281.2|286.72|281.32|286.72|281.32|286.57|281.17|13
1643248050000|2022-01-27 01:47:30|286.67|281.27|286.65|281.25|286.74|281.34|286.64|281.24|11
1643248060000|2022-01-27 01:47:40|286.63|281.23|286.61|281.21|286.69|281.29|286.57|281.17|17
1643248070000|2022-01-27 01:47:50|286.6|281.2|286.35|280.95|286.6|281.2|286.35|280.95|14
1643248080000|2022-01-27 01:48:00|286.37|280.97|286.24|280.84|286.41|281.01|286.24|280.84|23
1643248090000|2022-01-27 01:48:10|286.25|280.85|286.15|280.75|286.26|280.86|286.15|280.75|18
1643248100000|2022-01-27 01:48:20|286.14|280.74|286.06|280.66|286.14|280.74|286.06|280.66|15
1643248110000|2022-01-27 01:48:30|286.05|280.65|285.98|280.58|286.05|280.65|285.98|280.58|8
1643248120000|2022-01-27 01:48:40|285.97|280.57|286.02|280.62|286.03|280.63|285.91|280.51|14
1643248130000|2022-01-27 01:48:50|286.04|280.64|285.86|280.46|286.17|280.77|285.83|280.43|23
1643248140000|2022-01-27 01:49:00|285.88|280.48|285.99|280.59|286.05|280.65|285.87|280.47|20
1643248150000|2022-01-27 01:49:10|286|280.6|286.15|280.75|286.23|280.83|285.99|280.59|24
1643248160000|2022-01-27 01:49:20|286.16|280.76|286.09|280.69|286.21|280.81|286.09|280.69|20
1643248170000|2022-01-27 01:49:30|286.11|280.71|285.83|280.43|286.11|280.71|285.83|280.43|24
1643248180000|2022-01-27 01:49:40|285.86|280.46|285.88|280.48|285.9|280.5|285.85|280.45|13
1643248190000|2022-01-27 01:49:50|285.89|280.49|285.91|280.51|285.91|280.51|285.83|280.43|8
1643248200000|2022-01-27 01:50:00|285.89|280.49|285.75|280.35|285.91|280.51|285.75|280.35|24
1643248210000|2022-01-27 01:50:10|285.77|280.37|285.76|280.36|285.9|280.5|285.75|280.35|21
1643248220000|2022-01-27 01:50:20|285.77|280.37|285.59|280.19|285.77|280.37|285.59|280.19|23
1643248230000|2022-01-27 01:50:30|285.58|280.18|285.67|280.27|285.74|280.34|285.53|280.13|23
1643248240000|2022-01-27 01:50:40|285.7|280.3|285.66|280.26|285.7|280.3|285.63|280.23|25
1643248250000|2022-01-27 01:50:50|285.64|280.24|285.7|280.3|285.76|280.36|285.63|280.23|20
1643248260000|2022-01-27 01:51:00|285.69|280.29|285.76|280.36|285.76|280.36|285.59|280.19|18
1643248270000|2022-01-27 01:51:10|285.75|280.35|285.92|280.52|285.93|280.53|285.75|280.35|16
1643248280000|2022-01-27 01:51:20|285.93|280.53|285.92|280.52|285.94|280.54|285.86|280.46|11
1643248290000|2022-01-27 01:51:30|285.93|280.53|285.84|280.44|285.93|280.53|285.82|280.42|7
1643248300000|2022-01-27 01:51:40|285.79|280.39|285.83|280.43|285.85|280.45|285.74|280.34|19
1643248310000|2022-01-27 01:51:50|285.84|280.44|285.93|280.53|285.93|280.53|285.84|280.44|7
1643248320000|2022-01-27 01:52:00|285.95|280.55|286.07|280.67|286.09|280.69|285.92|280.52|13
1643248330000|2022-01-27 01:52:10|286.08|280.68|286.04|280.64|286.08|280.68|285.89|280.49|18
1643248340000|2022-01-27 01:52:20|286.02|280.62|285.78|280.38|286.05|280.65|285.78|280.38|20
1643248350000|2022-01-27 01:52:30|285.75|280.35|285.7|280.3|285.76|280.36|285.68|280.28|11
1643248360000|2022-01-27 01:52:40|285.67|280.27|285.57|280.17|285.68|280.28|285.54|280.14|14
1643248370000|2022-01-27 01:52:50|285.56|280.16|285.49|280.09|285.56|280.16|285.48|280.08|8
1643248380000|2022-01-27 01:53:00|285.5|280.1|285.41|280.01|285.5|280.1|285.41|280.01|7
1643248390000|2022-01-27 01:53:10|285.36|279.96|285.35|279.95|285.38|279.98|285.35|279.95|5
1643248400000|2022-01-27 01:53:20|285.36|279.96|285.25|279.85|285.36|279.96|285.25|279.85|15
1643248410000|2022-01-27 01:53:30|285.22|279.82|285.22|279.82|285.28|279.88|285.2|279.8|16
1643248420000|2022-01-27 01:53:40|285.2|279.8|285.08|279.68|285.24|279.84|285.07|279.67|20
1643248430000|2022-01-27 01:53:50|285.04|279.64|284.99|279.59|285.04|279.64|284.97|279.57|10
1643248440000|2022-01-27 01:54:00|284.98|279.58|284.87|279.47|284.98|279.58|284.81|279.41|28
1643248450000|2022-01-27 01:54:10|284.86|279.46|284.87|279.47|284.9|279.5|284.79|279.39|24
1643248460000|2022-01-27 01:54:20|284.86|279.46|284.71|279.31|284.86|279.46|284.71|279.31|19
1643248470000|2022-01-27 01:54:30|284.7|279.3|285.42|280.02|285.63|280.23|284.61|279.21|33
1643248480000|2022-01-27 01:54:40|285.43|280.03|285.26|279.86|285.43|280.03|285.26|279.86|23
1643248490000|2022-01-27 01:54:50|285.21|279.81|284.98|279.58|285.34|279.94|284.98|279.58|15
1643248500000|2022-01-27 01:55:00|284.97|279.57|285.25|279.85|285.25|279.85|284.97|279.57|22
1643248510000|2022-01-27 01:55:10|285.27|279.87|284.92|279.52|285.27|279.87|284.92|279.52|20
1643248520000|2022-01-27 01:55:20|284.93|279.53|284.86|279.46|284.93|279.53|284.75|279.35|17
1643248530000|2022-01-27 01:55:30|284.87|279.47|284.83|279.43|284.9|279.5|284.81|279.41|16
1643248540000|2022-01-27 01:55:40|284.82|279.42|284.75|279.35|284.86|279.46|284.74|279.34|19
1643248550000|2022-01-27 01:55:50|284.63|279.23|284.16|278.76|284.69|279.29|284.16|278.76|32
1643248560000|2022-01-27 01:56:00|284.17|278.77|284.09|278.69|284.25|278.85|283.99|278.59|26
1643248570000|2022-01-27 01:56:10|284.04|278.64|284.05|278.65|284.06|278.66|283.92|278.52|20
1643248580000|2022-01-27 01:56:20|284.04|278.64|283.98|278.58|284.04|278.64|283.96|278.56|17
1643248590000|2022-01-27 01:56:30|283.97|278.57|284.04|278.64|284.11|278.71|283.93|278.53|16
1643248600000|2022-01-27 01:56:40|284.03|278.63|284|278.6|284.03|278.63|283.93|278.53|17
1643248610000|2022-01-27 01:56:50|284.01|278.61|283.87|278.47|284.01|278.61|283.87|278.47|16
1643248620000|2022-01-27 01:57:00|283.88|278.48|283.93|278.53|283.93|278.53|283.88|278.48|7
1643248630000|2022-01-27 01:57:10|283.94|278.54|284.29|278.89|284.33|278.93|283.94|278.54|25
1643248640000|2022-01-27 01:57:20|284.3|278.9|284.19|278.79|284.32|278.92|284.09|278.69|24
1643248650000|2022-01-27 01:57:30|284.23|278.83|284.29|278.89|284.33|278.93|284.19|278.79|24
1643248660000|2022-01-27 01:57:40|284.28|278.88|284.25|278.85|284.37|278.97|284.24|278.84|13
1643248670000|2022-01-27 01:57:50|284.26|278.86|284.29|278.89|284.29|278.89|284.24|278.84|14
1643248680000|2022-01-27 01:58:00|284.31|278.91|284.35|278.95|284.35|278.95|284.26|278.86|13
1643248690000|2022-01-27 01:58:10|284.3|278.9|284.26|278.86|284.3|278.9|284.22|278.82|10
1643248700000|2022-01-27 01:58:20|284.27|278.87|284.11|278.71|284.27|278.87|284.11|278.71|19
1643248710000|2022-01-27 01:58:30|284.1|278.7|283.89|278.49|284.11|278.71|283.89|278.49|10
1643248720000|2022-01-27 01:58:40|283.88|278.48|283.88|278.48|283.93|278.53|283.88|278.48|10
1643248730000|2022-01-27 01:58:50|283.9|278.5|283.87|278.47|283.94|278.54|283.83|278.43|16
1643248740000|2022-01-27 01:59:00|283.86|278.46|284|278.6|284|278.6|283.86|278.46|18
1643248750000|2022-01-27 01:59:10|283.99|278.59|283.9|278.5|283.99|278.59|283.87|278.47|17
1643248760000|2022-01-27 01:59:20|283.91|278.51|283.8|278.4|283.91|278.51|283.8|278.4|7
1643248770000|2022-01-27 01:59:30|283.77|278.37|283.76|278.36|283.83|278.43|283.76|278.36|11
1643248780000|2022-01-27 01:59:40|283.77|278.37|283.75|278.35|283.88|278.48|283.73|278.33|17
1643248790000|2022-01-27 01:59:50|283.76|278.36|283.85|278.45|283.86|278.46|283.66|278.26|16
1643248800000|2022-01-27 02:00:00|283.86|278.46|283.37|277.97|283.86|278.46|283.33|277.93|26
1643248810000|2022-01-27 02:00:10|283.38|277.98|283.23|277.83|283.41|278.01|283.19|277.79|30
1643248820000|2022-01-27 02:00:20|283.22|277.82|283.19|277.79|283.35|277.95|283.19|277.79|16
1643248830000|2022-01-27 02:00:30|283.17|277.77|283.18|277.78|283.19|277.79|283.15|277.75|20
1643248840000|2022-01-27 02:00:40|283.17|277.77|283.29|277.89|283.33|277.93|283.15|277.75|17
1643248850000|2022-01-27 02:00:50|283.34|277.94|283.33|277.93|283.34|277.94|283.28|277.88|18
1643248860000|2022-01-27 02:01:00|283.32|277.92|283.34|277.94|283.35|277.95|283.3|277.9|14
1643248870000|2022-01-27 02:01:10|283.36|277.96|283.36|277.96|283.41|278.01|283.26|277.86|21
1643248880000|2022-01-27 02:01:20|283.34|277.94|283.29|277.89|283.36|277.96|283.27|277.87|18
1643248890000|2022-01-27 02:01:30|283.33|277.93|283.37|277.97|283.49|278.09|283.26|277.86|30
1643248900000|2022-01-27 02:01:40|283.58|278.18|283.58|278.18|283.62|278.22|283.55|278.15|20
1643248910000|2022-01-27 02:01:50|283.57|278.17|283.4|278|283.59|278.19|283.36|277.96|25
1643248920000|2022-01-27 02:02:00|283.39|277.99|283.43|278.03|283.54|278.14|283.39|277.99|25
1643248930000|2022-01-27 02:02:10|283.47|278.07|283.64|278.24|283.74|278.34|283.46|278.06|26
1643248940000|2022-01-27 02:02:20|283.65|278.25|283.58|278.18|283.73|278.33|283.56|278.16|14
1643248950000|2022-01-27 02:02:30|283.57|278.17|283.5|278.1|283.57|278.17|283.48|278.08|12
1643248960000|2022-01-27 02:02:40|283.51|278.11|283.71|278.31|283.72|278.32|283.49|278.09|20
1643248970000|2022-01-27 02:02:50|283.72|278.32|283.7|278.3|283.73|278.33|283.65|278.25|20
1643248980000|2022-01-27 02:03:00|283.67|278.27|283.69|278.29|283.71|278.31|283.67|278.27|16
1643248990000|2022-01-27 02:03:10|283.68|278.28|283.72|278.32|283.83|278.43|283.68|278.28|14
1643249000000|2022-01-27 02:03:20|283.73|278.33|283.87|278.47|283.96|278.56|283.71|278.31|15
1643249010000|2022-01-27 02:03:30|283.86|278.46|283.94|278.54|283.98|278.58|283.84|278.44|23
1643249020000|2022-01-27 02:03:40|283.95|278.55|284.15|278.75|284.15|278.75|283.91|278.51|20
1643249030000|2022-01-27 02:03:50|284.14|278.74|284.26|278.86|284.35|278.95|284.14|278.74|21
1643249040000|2022-01-27 02:04:00|284.25|278.85|284.06|278.66|284.27|278.87|284.06|278.66|23
1643249050000|2022-01-27 02:04:10|284.08|278.68|284.01|278.61|284.08|278.68|284.01|278.61|8
1643249060000|2022-01-27 02:04:20|284|278.6|283.77|278.37|284|278.6|283.76|278.36|18
1643249070000|2022-01-27 02:04:30|283.79|278.39|283.51|278.11|283.79|278.39|283.51|278.11|23
1643249080000|2022-01-27 02:04:40|283.6|278.2|283.53|278.13|283.6|278.2|283.42|278.02|18
1643249090000|2022-01-27 02:04:50|283.52|278.12|283.53|278.13|283.54|278.14|283.4|278|18
1643249100000|2022-01-27 02:05:00|283.51|278.11|283.4|278|283.53|278.13|283.4|278|13
1643249110000|2022-01-27 02:05:10|283.41|278.01|283.35|277.95|283.46|278.06|283.35|277.95|18
1643249120000|2022-01-27 02:05:20|283.32|277.92|283.27|277.87|283.37|277.97|283.27|277.87|15
1643249130000|2022-01-27 02:05:30|283.26|277.86|283.22|277.82|283.26|277.86|283.22|277.82|4
1643249140000|2022-01-27 02:05:40|283.2|277.8|282.89|277.49|283.2|277.8|282.83|277.43|16
1643249150000|2022-01-27 02:05:50|282.9|277.5|282.88|277.48|282.91|277.51|282.85|277.45|15
1643249160000|2022-01-27 02:06:00|282.86|277.46|282.4|277|282.86|277.46|282.4|277|28
1643249170000|2022-01-27 02:06:10|282.42|277.02|282.61|277.21|282.76|277.36|282.42|277.02|26
1643249180000|2022-01-27 02:06:20|282.6|277.2|282.42|277.02|282.63|277.23|282.42|277.02|15
1643249190000|2022-01-27 02:06:30|282.39|276.99|282.42|277.02|282.42|277.02|282.33|276.93|24
1643249200000|2022-01-27 02:06:40|282.43|277.03|282.36|276.96|282.43|277.03|282.34|276.94|14
1643249210000|2022-01-27 02:06:50|282.31|276.91|282.27|276.87|282.35|276.95|282.18|276.78|15
1643249220000|2022-01-27 02:07:00|282.34|276.94|282.29|276.89|282.38|276.98|282.21|276.81|28
1643249230000|2022-01-27 02:07:10|282.26|276.86|282.26|276.86|282.35|276.95|282.18|276.78|22
1643249240000|2022-01-27 02:07:20|282.25|276.85|282.45|277.05|282.46|277.06|282.22|276.82|20
1643249250000|2022-01-27 02:07:30|282.44|277.04|282.43|277.03|282.46|277.06|282.37|276.97|15
1643249260000|2022-01-27 02:07:40|282.41|277.01|282.01|276.61|282.41|277.01|282.01|276.61|22
1643249270000|2022-01-27 02:07:50|282.02|276.62|282.23|276.83|282.23|276.83|282.01|276.61|19
1643249280000|2022-01-27 02:08:00|282.22|276.82|282.18|276.78|282.24|276.84|282.18|276.78|10
1643249290000|2022-01-27 02:08:10|282.14|276.74|282.04|276.64|282.18|276.78|282.04|276.64|19
1643249300000|2022-01-27 02:08:20|282.05|276.65|282.03|276.63|282.07|276.67|281.99|276.59|13
1643249310000|2022-01-27 02:08:30|282.04|276.64|282.17|276.77|282.17|276.77|281.97|276.57|22
1643249320000|2022-01-27 02:08:40|282.18|276.78|282.15|276.75|282.24|276.84|282.15|276.75|19
1643249330000|2022-01-27 02:08:50|282.17|276.77|282.39|276.99|282.39|276.99|282.16|276.76|17
1643249340000|2022-01-27 02:09:00|282.38|276.98|282.29|276.89|282.38|276.98|282.24|276.84|17
1643249350000|2022-01-27 02:09:10|282.36|276.96|282.57|277.17|282.58|277.18|282.28|276.88|20
1643249360000|2022-01-27 02:09:20|282.58|277.18|282.81|277.41|282.82|277.42|282.58|277.18|17
1643249370000|2022-01-27 02:09:30|282.8|277.4|282.63|277.23|282.8|277.4|282.63|277.23|17
1643249380000|2022-01-27 02:09:40|282.61|277.21|282.6|277.2|282.62|277.22|282.6|277.2|4
1643249390000|2022-01-27 02:09:50|282.59|277.19|282.63|277.23|282.63|277.23|282.55|277.15|16
1643249400000|2022-01-27 02:10:00|282.62|277.22|282.58|277.18|282.68|277.28|282.57|277.17|18
1643249410000|2022-01-27 02:10:10|282.56|277.16|282.72|277.32|282.72|277.32|282.51|277.11|25
1643249420000|2022-01-27 02:10:20|282.71|277.31|282.61|277.21|282.71|277.31|282.59|277.19|18
1643249430000|2022-01-27 02:10:30|282.59|277.19|282.34|276.94|282.59|277.19|282.34|276.94|26
1643249440000|2022-01-27 02:10:40|282.32|276.92|282.04|276.64|282.34|276.94|282.04|276.64|17
1643249450000|2022-01-27 02:10:50|282.1|276.7|281.93|276.53|282.1|276.7|281.93|276.53|30
1643249460000|2022-01-27 02:11:00|281.91|276.51|281.78|276.38|281.92|276.52|281.78|276.38|12
1643249470000|2022-01-27 02:11:10|281.8|276.4|281.52|276.12|281.8|276.4|281.52|276.12|18
1643249480000|2022-01-27 02:11:20|281.55|276.15|281.58|276.18|281.58|276.18|281.54|276.14|6
1643249490000|2022-01-27 02:11:30|281.56|276.16|281.58|276.18|281.64|276.24|281.54|276.14|23
1643249500000|2022-01-27 02:11:40|281.59|276.19|281.66|276.26|281.67|276.27|281.59|276.19|10
1643249510000|2022-01-27 02:11:50|281.7|276.3|281.78|276.38|281.79|276.39|281.65|276.25|21
1643249520000|2022-01-27 02:12:00|281.79|276.39|281.77|276.37|281.8|276.4|281.77|276.37|10
1643249530000|2022-01-27 02:12:10|281.79|276.39|281.83|276.43|281.83|276.43|281.79|276.39|12
1643249540000|2022-01-27 02:12:20|281.84|276.44|282.07|276.67|282.09|276.69|281.84|276.44|23
1643249550000|2022-01-27 02:12:30|282.09|276.69|282.35|276.95|282.35|276.95|282.07|276.67|18
1643249560000|2022-01-27 02:12:40|282.34|276.94|282.28|276.88|282.34|276.94|282.25|276.85|10
1643249570000|2022-01-27 02:12:50|282.32|276.92|282.32|276.92|282.35|276.95|282.32|276.92|7
1643249580000|2022-01-27 02:13:00|282.31|276.91|282.28|276.88|282.33|276.93|282.27|276.87|11
1643249590000|2022-01-27 02:13:10|282.3|276.9|282.44|277.04|282.46|277.06|282.3|276.9|13
1643249600000|2022-01-27 02:13:20|282.47|277.07|282.68|277.28|282.68|277.28|282.47|277.07|17
1643249610000|2022-01-27 02:13:30|282.61|277.21|282.6|277.2|282.68|277.28|282.6|277.2|11
1643249620000|2022-01-27 02:13:40|282.61|277.21|282.33|276.93|282.62|277.22|282.3|276.9|25
1643249630000|2022-01-27 02:13:50|282.32|276.92|281.94|276.54|282.32|276.92|281.94|276.54|22
1643249640000|2022-01-27 02:14:00|281.93|276.53|282.2|276.8|282.2|276.8|281.87|276.47|21
1643249650000|2022-01-27 02:14:10|282.19|276.79|282.16|276.76|282.2|276.8|282.15|276.75|13
1643249660000|2022-01-27 02:14:20|282.1|276.7|282.01|276.61|282.11|276.71|281.98|276.58|16
1643249670000|2022-01-27 02:14:30|281.9|276.5|281.85|276.45|281.9|276.5|281.76|276.36|8
1643249680000|2022-01-27 02:14:40|281.86|276.46|282.03|276.63|282.04|276.64|281.78|276.38|19
1643249690000|2022-01-27 02:14:50|282.04|276.64|282.36|276.96|282.36|276.96|282.04|276.64|20
1643249700000|2022-01-27 02:15:00|282.35|276.95|282.6|277.2|282.61|277.21|282.35|276.95|15
1643249710000|2022-01-27 02:15:10|282.58|277.18|282.52|277.12|282.69|277.29|282.52|277.12|21
1643249720000|2022-01-27 02:15:20|282.53|277.13|282.57|277.17|282.66|277.26|282.53|277.13|21
1643249730000|2022-01-27 02:15:30|282.56|277.16|282.37|276.97|282.56|277.16|282.34|276.94|22
1643249740000|2022-01-27 02:15:40|282.4|277|282.63|277.23|282.63|277.23|282.39|276.99|19
1643249750000|2022-01-27 02:15:50|282.6|277.2|282.57|277.17|282.66|277.26|282.55|277.15|19
1643249760000|2022-01-27 02:16:00|282.56|277.16|282.56|277.16|282.63|277.23|282.47|277.07|21
1643249770000|2022-01-27 02:16:10|282.57|277.17|282.47|277.07|282.6|277.2|282.46|277.06|21
1643249780000|2022-01-27 02:16:20|282.45|277.05|282.29|276.89|282.46|277.06|282.28|276.88|14
1643249790000|2022-01-27 02:16:30|282.3|276.9|282.35|276.95|282.35|276.95|282.12|276.72|18
1643249800000|2022-01-27 02:16:40|282.36|276.96|282.37|276.97|282.38|276.98|282.35|276.95|12
1643249810000|2022-01-27 02:16:50|282.39|276.99|282.58|277.18|282.58|277.18|282.39|276.99|24
1643249820000|2022-01-27 02:17:00|282.57|277.17|282.73|277.33|282.73|277.33|282.4|277|28
1643249830000|2022-01-27 02:17:10|282.72|277.32|282.97|277.57|283.03|277.63|282.72|277.32|18
1643249840000|2022-01-27 02:17:20|282.98|277.58|282.75|277.35|283|277.6|282.73|277.33|25
1643249850000|2022-01-27 02:17:30|282.76|277.36|283.06|277.66|283.08|277.68|282.72|277.32|18
1643249860000|2022-01-27 02:17:40|283.03|277.63|283.02|277.62|283.06|277.66|282.94|277.54|21
1643249870000|2022-01-27 02:17:50|282.99|277.59|282.86|277.46|283.03|277.63|282.86|277.46|29
1643249880000|2022-01-27 02:18:00|282.85|277.45|282.97|277.57|283|277.6|282.84|277.44|25
1643249890000|2022-01-27 02:18:10|282.98|277.58|283.14|277.74|283.24|277.84|282.96|277.56|19
1643249900000|2022-01-27 02:18:20|283.13|277.73|282.91|277.51|283.14|277.74|282.9|277.5|22
1643249910000|2022-01-27 02:18:30|282.88|277.48|282.84|277.44|282.9|277.5|282.84|277.44|10
1643249920000|2022-01-27 02:18:40|282.85|277.45|282.91|277.51|282.91|277.51|282.83|277.43|16
1643249930000|2022-01-27 02:18:50|282.9|277.5|283.14|277.74|283.17|277.77|282.87|277.47|23
1643249940000|2022-01-27 02:19:00|283.15|277.75|283.24|277.84|283.27|277.87|283.15|277.75|13
1643249950000|2022-01-27 02:19:10|283.27|277.87|283.19|277.79|283.28|277.88|283.17|277.77|14
1643249960000|2022-01-27 02:19:20|283.17|277.77|283.23|277.83|283.29|277.89|283.17|277.77|14
1643249970000|2022-01-27 02:19:30|283.22|277.82|283.02|277.62|283.22|277.82|283.02|277.62|19
1643249980000|2022-01-27 02:19:40|283.03|277.63|283.1|277.7|283.14|277.74|283.03|277.63|10
1643249990000|2022-01-27 02:19:50|283.12|277.72|283.04|277.64|283.14|277.74|283.01|277.61|13
1643250000000|2022-01-27 02:20:00|283.02|277.62|283.24|277.84|283.24|277.84|283.02|277.62|22
1643250010000|2022-01-27 02:20:10|283.25|277.85|283.13|277.73|283.25|277.85|283.07|277.67|19
1643250020000|2022-01-27 02:20:20|283.12|277.72|283.06|277.66|283.15|277.75|283.05|277.65|16
1643250030000|2022-01-27 02:20:30|283.05|277.65|283.05|277.65|283.08|277.68|283.05|277.65|8
1643250040000|2022-01-27 02:20:40|283.06|277.66|283.05|277.65|283.06|277.66|283.05|277.65|2
1643250050000|2022-01-27 02:20:50|283.06|277.66|283.05|277.65|283.06|277.66|283.05|277.65|4
1643250060000|2022-01-27 02:21:00|283.04|277.64|282.99|277.59|283.05|277.65|282.99|277.59|6
1643250070000|2022-01-27 02:21:10|283|277.6|282.89|277.49|283|277.6|282.89|277.49|12
1643250080000|2022-01-27 02:21:20|282.9|277.5|282.92|277.52|282.94|277.54|282.9|277.5|7
1643250090000|2022-01-27 02:21:30|282.9|277.5|283.36|277.96|283.36|277.96|282.9|277.5|28
1643250100000|2022-01-27 02:21:40|283.29|277.89|283.28|277.88|283.36|277.96|283.24|277.84|25
1643250110000|2022-01-27 02:21:50|283.27|277.87|283.2|277.8|283.27|277.87|283.15|277.75|13
1643250120000|2022-01-27 02:22:00|283.19|277.79|283.17|277.77|283.21|277.81|283.17|277.77|14
1643250130000|2022-01-27 02:22:10|283.18|277.78|283.12|277.72|283.2|277.8|283.08|277.68|14
1643250140000|2022-01-27 02:22:20|283.09|277.69|283.02|277.62|283.12|277.72|283.02|277.62|18
1643250150000|2022-01-27 02:22:30|283.05|277.65|282.99|277.59|283.05|277.65|282.98|277.58|16
1643250160000|2022-01-27 02:22:40|283.01|277.61|283|277.6|283.01|277.61|282.96|277.56|15
1643250170000|2022-01-27 02:22:50|282.96|277.56|282.96|277.56|283.01|277.61|282.96|277.56|12
1643250180000|2022-01-27 02:23:00|282.97|277.57|283.11|277.71|283.14|277.74|282.95|277.55|18
1643250190000|2022-01-27 02:23:10|283.09|277.69|282.97|277.57|283.1|277.7|282.97|277.57|14
1643250200000|2022-01-27 02:23:20|282.96|277.56|282.81|277.41|282.97|277.57|282.81|277.41|18
1643250210000|2022-01-27 02:23:30|282.8|277.4|282.46|277.06|282.8|277.4|282.37|276.97|30
1643250220000|2022-01-27 02:23:40|282.42|277.02|282.45|277.05|282.59|277.19|282.41|277.01|24
1643250230000|2022-01-27 02:23:50|282.44|277.04|282.38|276.98|282.44|277.04|282.37|276.97|12
1643250240000|2022-01-27 02:24:00|282.39|276.99|282.52|277.12|282.6|277.2|282.39|276.99|14
1643250250000|2022-01-27 02:24:10|282.5|277.1|282.51|277.11|282.51|277.11|282.4|277|19
1643250260000|2022-01-27 02:24:20|282.52|277.12|282.37|276.97|282.53|277.13|282.36|276.96|23
1643250270000|2022-01-27 02:24:30|282.38|276.98|282.35|276.95|282.41|277.01|282.35|276.95|23
1643250280000|2022-01-27 02:24:40|282.36|276.96|282.7|277.3|282.7|277.3|282.36|276.96|23
1643250290000|2022-01-27 02:24:50|282.71|277.31|282.81|277.41|282.86|277.46|282.64|277.24|21
1643250300000|2022-01-27 02:25:00|282.79|277.39|282.57|277.17|282.81|277.41|282.56|277.16|21
1643250310000|2022-01-27 02:25:10|282.56|277.16|282.47|277.07|282.58|277.18|282.47|277.07|16
1643250320000|2022-01-27 02:25:20|282.46|277.06|282.47|277.07|282.47|277.07|282.27|276.87|21
1643250330000|2022-01-27 02:25:30|282.48|277.08|282.25|276.85|282.55|277.15|282.25|276.85|28
1643250340000|2022-01-27 02:25:40|282.27|276.87|282.17|276.77|282.29|276.89|282.17|276.77|16
1643250350000|2022-01-27 02:25:50|282.18|276.78|282.27|276.87|282.31|276.91|282.14|276.74|20
1643250360000|2022-01-27 02:26:00|282.28|276.88|282.14|276.74|282.29|276.89|282.14|276.74|19
1643250370000|2022-01-27 02:26:10|282.11|276.71|281.96|276.56|282.11|276.71|281.96|276.56|18
1643250380000|2022-01-27 02:26:20|281.97|276.57|282.29|276.89|282.29|276.89|281.89|276.49|24
1643250390000|2022-01-27 02:26:30|282.3|276.9|282.43|277.03|282.43|277.03|282.2|276.8|24
1643250400000|2022-01-27 02:26:40|282.44|277.04|282.45|277.05|282.53|277.13|282.43|277.03|22
1643250410000|2022-01-27 02:26:50|282.44|277.04|282.14|276.74|282.44|277.04|282.13|276.73|20
1643250420000|2022-01-27 02:27:00|282.15|276.75|281.97|276.57|282.25|276.85|281.97|276.57|22
1643250430000|2022-01-27 02:27:10|281.98|276.58|282.29|276.89|282.29|276.89|281.98|276.58|21
1643250440000|2022-01-27 02:27:20|282.23|276.83|282.46|277.06|282.54|277.14|282.23|276.83|21
1643250450000|2022-01-27 02:27:30|282.47|277.07|282.35|276.95|282.47|277.07|282.24|276.84|24
1643250460000|2022-01-27 02:27:40|282.3|276.9|282.42|277.02|282.44|277.04|282.28|276.88|23
1643250470000|2022-01-27 02:27:50|282.36|276.96|282.55|277.15|282.55|277.15|282.33|276.93|19
1643250480000|2022-01-27 02:28:00|282.5|277.1|282.58|277.18|282.61|277.21|282.42|277.02|15
1643250490000|2022-01-27 02:28:10|282.56|277.16|282.62|277.22|282.62|277.22|282.56|277.16|8
1643250500000|2022-01-27 02:28:20|282.65|277.25|282.68|277.28|282.74|277.34|282.65|277.25|13
1643250510000|2022-01-27 02:28:30|282.67|277.27|282.86|277.46|282.86|277.46|282.67|277.27|16
1643250520000|2022-01-27 02:28:40|282.85|277.45|282.84|277.44|282.93|277.53|282.82|277.42|17
1643250530000|2022-01-27 02:28:50|282.93|277.53|283.17|277.77|283.18|277.78|282.93|277.53|24
1643250540000|2022-01-27 02:29:00|283.16|277.76|283.01|277.61|283.16|277.76|283.01|277.61|17
1643250550000|2022-01-27 02:29:10|283.02|277.62|282.87|277.47|283.02|277.62|282.87|277.47|17
1643250560000|2022-01-27 02:29:20|282.86|277.46|282.86|277.46|282.87|277.47|282.84|277.44|7
1643250570000|2022-01-27 02:29:30|282.84|277.44|282.99|277.59|282.99|277.59|282.82|277.42|19
1643250580000|2022-01-27 02:29:40|283.01|277.61|282.98|277.58|283.1|277.7|282.97|277.57|20
1643250590000|2022-01-27 02:29:50|283.02|277.62|283.02|277.62|283.02|277.62|282.97|277.57|7
1643250600000|2022-01-27 02:30:00|283.06|277.66|282.85|277.45|283.09|277.69|282.65|277.25|33
1643250610000|2022-01-27 02:30:10|282.84|277.44|283.04|277.64|283.04|277.64|282.84|277.44|22
1643250620000|2022-01-27 02:30:20|283.05|277.65|282.98|277.58|283.05|277.65|282.98|277.58|10
1643250630000|2022-01-27 02:30:30|282.99|277.59|282.94|277.54|282.99|277.59|282.82|277.42|13
1643250640000|2022-01-27 02:30:40|282.95|277.55|282.92|277.52|282.95|277.55|282.92|277.52|8
1643250650000|2022-01-27 02:30:50|282.94|277.54|283.07|277.67|283.08|277.68|282.94|277.54|16
1643250660000|2022-01-27 02:31:00|283.08|277.68|283.05|277.65|283.08|277.68|283.03|277.63|12
1643250670000|2022-01-27 02:31:10|283.06|277.66|283.02|277.62|283.06|277.66|283.02|277.62|12
1643250680000|2022-01-27 02:31:20|283|277.6|282.95|277.55|283.02|277.62|282.93|277.53|14
1643250690000|2022-01-27 02:31:30|282.97|277.57|282.45|277.05|282.97|277.57|282.44|277.04|27
1643250700000|2022-01-27 02:31:40|282.46|277.06|282.05|276.65|282.47|277.07|282.05|276.65|33
1643250710000|2022-01-27 02:31:50|282.04|276.64|281.99|276.59|282.18|276.78|281.99|276.59|27
1643250720000|2022-01-27 02:32:00|282|276.6|281.91|276.51|282|276.6|281.91|276.51|12
1643250730000|2022-01-27 02:32:10|281.81|276.41|281.75|276.35|281.81|276.41|281.72|276.32|20
1643250740000|2022-01-27 02:32:20|281.73|276.33|281.81|276.41|281.83|276.43|281.56|276.16|28
1643250750000|2022-01-27 02:32:30|281.8|276.4|281.81|276.41|281.89|276.49|281.78|276.38|30
1643250760000|2022-01-27 02:32:40|281.8|276.4|281.92|276.52|282.03|276.63|281.75|276.35|23
1643250770000|2022-01-27 02:32:50|281.93|276.53|281.91|276.51|281.93|276.53|281.82|276.42|20
1643250780000|2022-01-27 02:33:00|281.92|276.52|281.86|276.46|282.01|276.61|281.84|276.44|26
1643250790000|2022-01-27 02:33:10|281.87|276.47|281.76|276.36|281.88|276.48|281.76|276.36|20
1643250800000|2022-01-27 02:33:20|281.75|276.35|281.86|276.46|281.88|276.48|281.71|276.31|17
1643250810000|2022-01-27 02:33:30|281.87|276.47|281.84|276.44|281.87|276.47|281.78|276.38|24
1643250820000|2022-01-27 02:33:40|281.75|276.35|281.71|276.31|281.76|276.36|281.65|276.25|19
1643250830000|2022-01-27 02:33:50|281.72|276.32|281.84|276.44|281.85|276.45|281.72|276.32|20
1643250840000|2022-01-27 02:34:00|281.78|276.38|281.72|276.32|281.78|276.38|281.72|276.32|26
1643250850000|2022-01-27 02:34:10|281.74|276.34|281.75|276.35|281.78|276.38|281.74|276.34|22
1643250860000|2022-01-27 02:34:20|281.74|276.34|281.7|276.3|281.74|276.34|281.51|276.11|30
1643250870000|2022-01-27 02:34:30|281.75|276.35|281.73|276.33|281.75|276.35|281.69|276.29|19
1643250880000|2022-01-27 02:34:40|281.72|276.32|281.77|276.37|281.82|276.42|281.72|276.32|21
1643250890000|2022-01-27 02:34:50|281.8|276.4|281.87|276.47|281.89|276.49|281.8|276.4|20
1643250900000|2022-01-27 02:35:00|281.88|276.48|282.08|276.68|282.08|276.68|281.86|276.46|12
1643250910000|2022-01-27 02:35:10|282.07|276.67|282.06|276.66|282.09|276.69|282.04|276.64|19
1643250920000|2022-01-27 02:35:20|282.05|276.65|282.06|276.66|282.1|276.7|282.04|276.64|27
1643250930000|2022-01-27 02:35:30|282.05|276.65|281.93|276.53|282.05|276.65|281.93|276.53|24
1643250940000|2022-01-27 02:35:40|281.92|276.52|281.66|276.26|281.92|276.52|281.59|276.19|31
1643250950000|2022-01-27 02:35:50|281.62|276.22|281.59|276.19|281.65|276.25|281.57|276.17|25
1643250960000|2022-01-27 02:36:00|281.62|276.22|281.79|276.39|281.79|276.39|281.58|276.18|22
1643250970000|2022-01-27 02:36:10|281.81|276.41|281.75|276.35|281.86|276.46|281.75|276.35|12
1643250980000|2022-01-27 02:36:20|281.76|276.36|281.88|276.48|281.89|276.49|281.67|276.27|22
1643250990000|2022-01-27 02:36:30|281.89|276.49|282.06|276.66|282.15|276.75|281.87|276.47|30
1643251000000|2022-01-27 02:36:40|282.04|276.64|282.19|276.79|282.2|276.8|282.04|276.64|18
1643251010000|2022-01-27 02:36:50|282.16|276.76|282.19|276.79|282.2|276.8|282.15|276.75|15
1643251020000|2022-01-27 02:37:00|282.2|276.8|282.27|276.87|282.27|276.87|282.19|276.79|7
1643251030000|2022-01-27 02:37:10|282.24|276.84|282.07|276.67|282.26|276.86|282.07|276.67|20
1643251040000|2022-01-27 02:37:20|282.11|276.71|282.08|276.68|282.11|276.71|282.06|276.66|12
1643251050000|2022-01-27 02:37:30|282.11|276.71|282.27|276.87|282.32|276.92|282.11|276.71|22
1643251060000|2022-01-27 02:37:40|282.32|276.92|282.21|276.81|282.34|276.94|282.21|276.81|16
1643251070000|2022-01-27 02:37:50|282.22|276.82|282.18|276.78|282.22|276.82|282.18|276.78|9
1643251080000|2022-01-27 02:38:00|282.19|276.79|282.23|276.83|282.23|276.83|282.16|276.76|17
1643251090000|2022-01-27 02:38:10|282.25|276.85|282.45|277.05|282.45|277.05|282.24|276.84|31
1643251100000|2022-01-27 02:38:20|282.47|277.07|282.46|277.06|282.54|277.14|282.42|277.02|25
1643251110000|2022-01-27 02:38:30|282.47|277.07|282.53|277.13|282.56|277.16|282.4|277|21
1643251120000|2022-01-27 02:38:40|282.44|277.04|282.53|277.13|282.61|277.21|282.44|277.04|23
1643251130000|2022-01-27 02:38:50|282.49|277.09|282.65|277.25|282.65|277.25|282.49|277.09|20
1643251140000|2022-01-27 02:39:00|282.66|277.26|282.66|277.26|282.69|277.29|282.63|277.23|18
1643251150000|2022-01-27 02:39:10|282.71|277.31|282.78|277.38|282.84|277.44|282.66|277.26|21
1643251160000|2022-01-27 02:39:20|282.77|277.37|282.69|277.29|282.78|277.38|282.68|277.28|15
1643251170000|2022-01-27 02:39:30|282.71|277.31|282.83|277.43|282.91|277.51|282.71|277.31|16
1643251180000|2022-01-27 02:39:40|282.82|277.42|282.68|277.28|282.84|277.44|282.68|277.28|18
1643251190000|2022-01-27 02:39:50|282.67|277.27|282.68|277.28|282.7|277.3|282.65|277.25|11
1643251200000|2022-01-27 02:40:00|282.67|277.27|282.67|277.27|282.67|277.27|282.62|277.22|7
1643251210000|2022-01-27 02:40:10|282.7|277.3|282.86|277.46|282.87|277.47|282.69|277.29|15
1643251220000|2022-01-27 02:40:20|282.85|277.45|282.86|277.46|282.87|277.47|282.78|277.38|11
1643251230000|2022-01-27 02:40:30|282.85|277.45|282.96|277.56|282.96|277.56|282.71|277.31|16
1643251240000|2022-01-27 02:40:40|282.95|277.55|282.89|277.49|282.95|277.55|282.89|277.49|7
1643251250000|2022-01-27 02:40:50|282.88|277.48|282.94|277.54|282.96|277.56|282.88|277.48|23
1643251260000|2022-01-27 02:41:00|282.95|277.55|282.8|277.4|282.95|277.55|282.76|277.36|21
1643251270000|2022-01-27 02:41:10|282.77|277.37|282.85|277.45|282.85|277.45|282.77|277.37|9
1643251280000|2022-01-27 02:41:20|282.84|277.44|282.84|277.44|282.85|277.45|282.84|277.44|3
1643251290000|2022-01-27 02:41:30|282.83|277.43|282.91|277.51|282.95|277.55|282.83|277.43|15
1643251310000|2022-01-27 02:41:50|282.93|277.53|282.84|277.44|282.93|277.53|282.82|277.42|8
1643251320000|2022-01-27 02:42:00|282.88|277.48|282.69|277.29|282.89|277.49|282.68|277.28|17
1643251330000|2022-01-27 02:42:10|282.7|277.3|282.77|277.37|282.77|277.37|282.65|277.25|9
1643251340000|2022-01-27 02:42:20|282.8|277.4|282.88|277.48|282.9|277.5|282.8|277.4|17
1643251350000|2022-01-27 02:42:30|282.89|277.49|282.84|277.44|282.89|277.49|282.83|277.43|10
1643251360000|2022-01-27 02:42:40|282.81|277.41|282.75|277.35|282.82|277.42|282.73|277.33|18
1643251370000|2022-01-27 02:42:50|282.71|277.31|282.7|277.3|282.71|277.31|282.69|277.29|4
1643251380000|2022-01-27 02:43:00|282.71|277.31|282.91|277.51|282.91|277.51|282.71|277.31|18
1643251390000|2022-01-27 02:43:10|282.9|277.5|282.9|277.5|282.93|277.53|282.88|277.48|7
1643251400000|2022-01-27 02:43:20|282.91|277.51|282.97|277.57|282.99|277.59|282.89|277.49|17
1643251410000|2022-01-27 02:43:30|282.91|277.51|282.97|277.57|283.03|277.63|282.9|277.5|13
1643251420000|2022-01-27 02:43:40|282.94|277.54|283.23|277.83|283.23|277.83|282.94|277.54|21
1643251430000|2022-01-27 02:43:50|283.29|277.89|283.3|277.9|283.37|277.97|283.2|277.8|17
1643251440000|2022-01-27 02:44:00|283.31|277.91|283.33|277.93|283.38|277.98|283.3|277.9|16
1643251450000|2022-01-27 02:44:10|283.32|277.92|283.4|278|283.41|278.01|283.32|277.92|3
1643251460000|2022-01-27 02:44:20|283.38|277.98|283.34|277.94|283.4|278|283.3|277.9|18
1643251470000|2022-01-27 02:44:30|283.36|277.96|283.3|277.9|283.36|277.96|283.3|277.9|7
1643251480000|2022-01-27 02:44:40|283.28|277.88|283.28|277.88|283.28|277.88|283.23|277.83|9
1643251490000|2022-01-27 02:44:50|283.29|277.89|283.28|277.88|283.32|277.92|283.25|277.85|15
1643251500000|2022-01-27 02:45:00|283.29|277.89|283.38|277.98|283.39|277.99|283.29|277.89|13
1643251510000|2022-01-27 02:45:10|283.39|277.99|283.39|277.99|283.41|278.01|283.38|277.98|10
1643251530000|2022-01-27 02:45:30|283.4|278|283.43|278.03|283.53|278.13|283.4|278|9
1643251540000|2022-01-27 02:45:40|283.42|278.02|283.45|278.05|283.47|278.07|283.42|278.02|17
1643251550000|2022-01-27 02:45:50|283.46|278.06|283.63|278.23|283.66|278.26|283.46|278.06|23
1643251560000|2022-01-27 02:46:00|283.66|278.26|283.68|278.28|283.85|278.45|283.66|278.26|27
1643251570000|2022-01-27 02:46:10|283.73|278.33|283.81|278.41|283.82|278.42|283.69|278.29|20
1643251580000|2022-01-27 02:46:20|283.78|278.38|283.58|278.18|283.8|278.4|283.57|278.17|15
1643251590000|2022-01-27 02:46:30|283.59|278.19|283.64|278.24|283.64|278.24|283.57|278.17|16
1643251600000|2022-01-27 02:46:40|283.67|278.27|283.71|278.31|283.71|278.31|283.65|278.25|10
1643251610000|2022-01-27 02:46:50|283.66|278.26|283.42|278.02|283.66|278.26|283.42|278.02|16
1643251620000|2022-01-27 02:47:00|283.54|278.14|283.37|277.97|283.57|278.17|283.32|277.92|30
1643251630000|2022-01-27 02:47:10|283.35|277.95|283.4|278|283.43|278.03|283.33|277.93|25
1643251640000|2022-01-27 02:47:20|283.39|277.99|283.46|278.06|283.48|278.08|283.38|277.98|17
1643251650000|2022-01-27 02:47:30|283.45|278.05|283.46|278.06|283.48|278.08|283.43|278.03|14
1643251660000|2022-01-27 02:47:40|283.47|278.07|283.58|278.18|283.58|278.18|283.46|278.06|11
1643251670000|2022-01-27 02:47:50|283.59|278.19|283.65|278.25|283.68|278.28|283.56|278.16|17
1643251680000|2022-01-27 02:48:00|283.63|278.23|283.54|278.14|283.63|278.23|283.54|278.14|14
1643251690000|2022-01-27 02:48:10|283.52|278.12|283.53|278.13|283.58|278.18|283.52|278.12|17
1643251700000|2022-01-27 02:48:20|283.58|278.18|283.38|277.98|283.64|278.24|283.38|277.98|22
1643251710000|2022-01-27 02:48:30|283.39|277.99|283.47|278.07|283.47|278.07|283.37|277.97|12
1643251720000|2022-01-27 02:48:40|283.46|278.06|283.46|278.06|283.5|278.1|283.45|278.05|15
1643251730000|2022-01-27 02:48:50|283.49|278.09|283.56|278.16|283.57|278.17|283.46|278.06|14
1643251740000|2022-01-27 02:49:00|283.57|278.17|283.55|278.15|283.61|278.21|283.55|278.15|22
1643251750000|2022-01-27 02:49:10|283.57|278.17|283.54|278.14|283.58|278.18|283.54|278.14|5
1643251760000|2022-01-27 02:49:20|283.55|278.15|283.55|278.15|283.55|278.15|283.55|278.15|1
1643251770000|2022-01-27 02:49:30|283.54|278.14|283.47|278.07|283.54|278.14|283.43|278.03|13
1643251780000|2022-01-27 02:49:40|283.51|278.11|283.7|278.3|283.7|278.3|283.47|278.07|24
1643251790000|2022-01-27 02:49:50|283.65|278.25|283.63|278.23|283.65|278.25|283.59|278.19|9
1643251800000|2022-01-27 02:50:00|283.64|278.24|283.61|278.21|283.64|278.24|283.6|278.2|9
1643251810000|2022-01-27 02:50:10|283.6|278.2|283.49|278.09|283.6|278.2|283.42|278.02|21
1643251820000|2022-01-27 02:50:20|283.47|278.07|283.37|277.97|283.47|278.07|283.34|277.94|21
1643251830000|2022-01-27 02:50:30|283.35|277.95|283.45|278.05|283.45|278.05|283.35|277.95|12
1643251840000|2022-01-27 02:50:40|283.44|278.04|283.55|278.15|283.56|278.16|283.44|278.04|8
1643251850000|2022-01-27 02:50:50|283.57|278.17|283.49|278.09|283.62|278.22|283.49|278.09|10
1643251860000|2022-01-27 02:51:00|283.56|278.16|283.5|278.1|283.56|278.16|283.47|278.07|19
1643251870000|2022-01-27 02:51:10|283.49|278.09|283.5|278.1|283.5|278.1|283.47|278.07|6
1643251880000|2022-01-27 02:51:20|283.49|278.09|283.69|278.29|283.69|278.29|283.48|278.08|9
1643251890000|2022-01-27 02:51:30|283.68|278.28|283.6|278.2|283.7|278.3|283.57|278.17|17
1643251900000|2022-01-27 02:51:40|283.57|278.17|283.55|278.15|283.6|278.2|283.53|278.13|15
1643251910000|2022-01-27 02:51:50|283.56|278.16|283.53|278.13|283.57|278.17|283.53|278.13|7
1643251920000|2022-01-27 02:52:00|283.54|278.14|283.56|278.16|283.56|278.16|283.54|278.14|11
1643251930000|2022-01-27 02:52:10|283.55|278.15|283.44|278.04|283.55|278.15|283.37|277.97|15
1643251940000|2022-01-27 02:52:20|283.43|278.03|283.33|277.93|283.43|278.03|283.33|277.93|14
1643251950000|2022-01-27 02:52:30|283.31|277.91|283.31|277.91|283.31|277.91|283.28|277.88|8
1643251960000|2022-01-27 02:52:40|283.32|277.92|283.3|277.9|283.32|277.92|283.28|277.88|6
1643251970000|2022-01-27 02:52:50|283.26|277.86|283.24|277.84|283.26|277.86|283.24|277.84|5
1643251980000|2022-01-27 02:53:00|283.21|277.81|283.31|277.91|283.31|277.91|283.21|277.81|8
1643251990000|2022-01-27 02:53:10|283.32|277.92|283.39|277.99|283.42|278.02|283.24|277.84|23
1643252000000|2022-01-27 02:53:20|283.4|278|283.33|277.93|283.42|278.02|283.33|277.93|11
1643252010000|2022-01-27 02:53:30|283.34|277.94|283.31|277.91|283.35|277.95|283.31|277.91|15
1643252020000|2022-01-27 02:53:40|283.3|277.9|283.3|277.9|283.31|277.91|283.3|277.9|3
1643252030000|2022-01-27 02:53:50|283.31|277.91|283.29|277.89|283.31|277.91|283.29|277.89|5
1643252040000|2022-01-27 02:54:00|283.3|277.9|283.24|277.84|283.3|277.9|283.21|277.81|8
1643252050000|2022-01-27 02:54:10|283.26|277.86|283.36|277.96|283.36|277.96|283.26|277.86|7
1643252060000|2022-01-27 02:54:20|283.35|277.95|283.59|278.19|283.59|278.19|283.35|277.95|14
1643252070000|2022-01-27 02:54:30|283.6|278.2|283.56|278.16|283.61|278.21|283.52|278.12|11
1643252080000|2022-01-27 02:54:40|283.57|278.17|283.51|278.11|283.58|278.18|283.51|278.11|7
1643252090000|2022-01-27 02:54:50|283.5|278.1|283.38|277.98|283.54|278.14|283.38|277.98|18
1643252100000|2022-01-27 02:55:00|283.34|277.94|283.35|277.95|283.36|277.96|283.33|277.93|12
1643252110000|2022-01-27 02:55:10|283.36|277.96|283.37|277.97|283.39|277.99|283.34|277.94|9
1643252120000|2022-01-27 02:55:20|283.38|277.98|283.33|277.93|283.38|277.98|283.31|277.91|7
1643252130000|2022-01-27 02:55:30|283.32|277.92|283.23|277.83|283.34|277.94|283.22|277.82|18
1643252140000|2022-01-27 02:55:40|283.24|277.84|283.17|277.77|283.24|277.84|283.17|277.77|12
1643252150000|2022-01-27 02:55:50|283.16|277.76|283.32|277.92|283.34|277.94|283.16|277.76|12
1643252160000|2022-01-27 02:56:00|283.33|277.93|283.39|277.99|283.41|278.01|283.31|277.91|8
1643252170000|2022-01-27 02:56:10|283.38|277.98|283.31|277.91|283.39|277.99|283.31|277.91|11
1643252180000|2022-01-27 02:56:20|283.3|277.9|283.24|277.84|283.3|277.9|283.22|277.82|7
1643252190000|2022-01-27 02:56:30|283.26|277.86|283.48|278.08|283.52|278.12|283.24|277.84|20
1643252200000|2022-01-27 02:56:40|283.5|278.1|283.68|278.28|283.73|278.33|283.5|278.1|27
1643252210000|2022-01-27 02:56:50|283.65|278.25|283.65|278.25|283.69|278.29|283.58|278.18|13
1643252220000|2022-01-27 02:57:00|283.67|278.27|283.8|278.4|283.8|278.4|283.65|278.25|13
1643252230000|2022-01-27 02:57:10|283.81|278.41|283.78|278.38|283.81|278.41|283.75|278.35|15
1643252240000|2022-01-27 02:57:20|283.79|278.39|283.78|278.38|283.79|278.39|283.76|278.36|7
1643252250000|2022-01-27 02:57:30|283.77|278.37|283.79|278.39|283.8|278.4|283.77|278.37|11
1643252260000|2022-01-27 02:57:40|283.8|278.4|283.84|278.44|283.85|278.45|283.79|278.39|20
1643252270000|2022-01-27 02:57:50|283.79|278.39|283.8|278.4|283.83|278.43|283.78|278.38|18
1643252280000|2022-01-27 02:58:00|283.79|278.39|283.67|278.27|283.8|278.4|283.67|278.27|10
1643252290000|2022-01-27 02:58:10|283.69|278.29|283.76|278.36|283.76|278.36|283.48|278.08|26
1643252300000|2022-01-27 02:58:20|283.77|278.37|283.72|278.32|283.82|278.42|283.72|278.32|28
1643252310000|2022-01-27 02:58:30|283.74|278.34|283.75|278.35|283.78|278.38|283.68|278.28|21
1643252320000|2022-01-27 02:58:40|283.76|278.36|283.79|278.39|283.83|278.43|283.76|278.36|12
1643252330000|2022-01-27 02:58:50|283.78|278.38|283.78|278.38|283.8|278.4|283.78|278.38|7
1643252340000|2022-01-27 02:59:00|283.75|278.35|283.69|278.29|283.82|278.42|283.69|278.29|19
1643252350000|2022-01-27 02:59:10|283.67|278.27|283.62|278.22|283.69|278.29|283.62|278.22|12
1643252360000|2022-01-27 02:59:20|283.63|278.23|283.65|278.25|283.65|278.25|283.61|278.21|7
1643252370000|2022-01-27 02:59:30|283.64|278.24|283.61|278.21|283.64|278.24|283.6|278.2|7
1643252380000|2022-01-27 02:59:40|283.62|278.22|283.71|278.31|283.74|278.34|283.62|278.22|10
1643252390000|2022-01-27 02:59:50|283.7|278.3|283.73|278.33|283.75|278.35|283.7|278.3|14
1643252400000|2022-01-27 03:00:00|283.74|278.34|283.73|278.33|283.81|278.41|283.73|278.33|21
1643252410000|2022-01-27 03:00:10|283.74|278.34|283.74|278.34|283.74|278.34|283.73|278.33|7
1643252420000|2022-01-27 03:00:20|283.72|278.32|283.72|278.32|283.73|278.33|283.72|278.32|3
1643252430000|2022-01-27 03:00:30|283.71|278.31|283.69|278.29|283.71|278.31|283.69|278.29|3
1643252440000|2022-01-27 03:00:40|283.63|278.23|283.57|278.17|283.66|278.26|283.5|278.1|16
1643252450000|2022-01-27 03:00:50|283.58|278.18|283.57|278.17|283.58|278.18|283.55|278.15|10
1643252460000|2022-01-27 03:01:00|283.58|278.18|283.66|278.26|283.66|278.26|283.57|278.17|10
1643252470000|2022-01-27 03:01:10|283.67|278.27|283.59|278.19|283.67|278.27|283.58|278.18|12
1643252480000|2022-01-27 03:01:20|283.58|278.18|283.61|278.21|283.61|278.21|283.58|278.18|2
1643252490000|2022-01-27 03:01:30|283.58|278.18|283.52|278.12|283.58|278.18|283.51|278.11|9
1643252500000|2022-01-27 03:01:40|283.53|278.13|283.62|278.22|283.62|278.22|283.51|278.11|12
1643252510000|2022-01-27 03:01:50|283.57|278.17|283.74|278.34|283.78|278.38|283.56|278.16|23
1643252520000|2022-01-27 03:02:00|283.73|278.33|283.88|278.48|283.98|278.58|283.73|278.33|18
1643252530000|2022-01-27 03:02:10|283.86|278.46|283.84|278.44|283.9|278.5|283.82|278.42|12
1643252540000|2022-01-27 03:02:20|283.83|278.43|283.79|278.39|283.92|278.52|283.79|278.39|13
1643252550000|2022-01-27 03:02:30|283.81|278.41|283.82|278.42|283.84|278.44|283.79|278.39|13
1643252560000|2022-01-27 03:02:40|283.83|278.43|283.98|278.58|283.98|278.58|283.83|278.43|6
1643252570000|2022-01-27 03:02:50|284.09|278.69|284.04|278.64|284.1|278.7|283.98|278.58|11
1643252580000|2022-01-27 03:03:00|284.01|278.61|284.08|278.68|284.11|278.71|284.01|278.61|10
1643252590000|2022-01-27 03:03:10|284.07|278.67|284.14|278.74|284.19|278.79|284.07|278.67|10
1643252600000|2022-01-27 03:03:20|284.15|278.75|284.15|278.75|284.15|278.75|284.14|278.74|3
1643252610000|2022-01-27 03:03:30|284.18|278.78|284.18|278.78|284.18|278.78|284.18|278.78|1
1643252620000|2022-01-27 03:03:40|284.2|278.8|284.17|278.77|284.22|278.82|284.15|278.75|8
1643252630000|2022-01-27 03:03:50|284.18|278.78|284.11|278.71|284.19|278.79|284.1|278.7|10
1643252640000|2022-01-27 03:04:00|284.1|278.7|284.08|278.68|284.15|278.75|284.08|278.68|14
1643252650000|2022-01-27 03:04:10|284.04|278.64|283.98|278.58|284.13|278.73|283.98|278.58|24
1643252660000|2022-01-27 03:04:20|284|278.6|283.9|278.5|284|278.6|283.9|278.5|15
1643252670000|2022-01-27 03:04:30|283.88|278.48|283.89|278.49|283.92|278.52|283.88|278.48|16
1643252680000|2022-01-27 03:04:40|283.88|278.48|284|278.6|284|278.6|283.86|278.46|17
1643252690000|2022-01-27 03:04:50|284.05|278.65|284.09|278.69|284.14|278.74|284.05|278.65|11
1643252700000|2022-01-27 03:05:00|284.1|278.7|284.02|278.62|284.1|278.7|284.02|278.62|8
1643252710000|2022-01-27 03:05:10|284.01|278.61|284.02|278.62|284.04|278.64|284|278.6|11
1643252720000|2022-01-27 03:05:20|284.03|278.63|284.28|278.88|284.32|278.92|284.03|278.63|24
1643252730000|2022-01-27 03:05:30|284.29|278.89|284.32|278.92|284.37|278.97|284.26|278.86|20
1643252740000|2022-01-27 03:05:40|284.34|278.94|284.76|279.36|284.76|279.36|284.33|278.93|23
1643252750000|2022-01-27 03:05:50|284.78|279.38|284.55|279.15|284.81|279.41|284.54|279.14|34
1643252760000|2022-01-27 03:06:00|284.56|279.16|284.63|279.23|284.63|279.23|284.51|279.11|17
1643252770000|2022-01-27 03:06:10|284.57|279.17|284.49|279.09|284.63|279.23|284.49|279.09|18
1643252780000|2022-01-27 03:06:20|284.48|279.08|284.51|279.11|284.53|279.13|284.47|279.07|11
1643252790000|2022-01-27 03:06:30|284.5|279.1|284.44|279.04|284.52|279.12|284.42|279.02|13
1643252800000|2022-01-27 03:06:40|284.46|279.06|284.45|279.05|284.46|279.06|284.43|279.03|4
1643252810000|2022-01-27 03:06:50|284.42|279.02|284.42|279.02|284.47|279.07|284.42|279.02|7
1643252820000|2022-01-27 03:07:00|284.41|279.01|284.34|278.94|284.41|279.01|284.29|278.89|16
1643252830000|2022-01-27 03:07:10|284.33|278.93|284.56|279.16|284.56|279.16|284.33|278.93|12
1643252840000|2022-01-27 03:07:20|284.54|279.14|284.65|279.25|284.71|279.31|284.54|279.14|12
1643252850000|2022-01-27 03:07:30|284.63|279.23|284.72|279.32|284.72|279.32|284.63|279.23|9
1643252860000|2022-01-27 03:07:40|284.73|279.33|284.93|279.53|284.93|279.53|284.72|279.32|17
1643252870000|2022-01-27 03:07:50|284.89|279.49|284.91|279.51|284.97|279.57|284.88|279.48|12
1643252880000|2022-01-27 03:08:00|284.97|279.57|284.86|279.46|284.97|279.57|284.86|279.46|21
1643252890000|2022-01-27 03:08:10|284.79|279.39|284.82|279.42|284.85|279.45|284.79|279.39|10
1643252900000|2022-01-27 03:08:20|284.81|279.41|284.83|279.43|284.86|279.46|284.73|279.33|18
1643252910000|2022-01-27 03:08:30|284.84|279.44|284.85|279.45|284.95|279.55|284.84|279.44|17
1643252920000|2022-01-27 03:08:40|284.88|279.48|284.87|279.47|284.88|279.48|284.85|279.45|4
1643252930000|2022-01-27 03:08:50|284.85|279.45|284.87|279.47|284.87|279.47|284.85|279.45|4
1643252940000|2022-01-27 03:09:00|284.86|279.46|284.93|279.53|284.93|279.53|284.86|279.46|10
1643252950000|2022-01-27 03:09:10|284.87|279.47|284.98|279.58|284.98|279.58|284.87|279.47|10
1643252960000|2022-01-27 03:09:20|285|279.6|285.12|279.72|285.16|279.76|284.98|279.58|9
1643252970000|2022-01-27 03:09:30|285.18|279.78|285.18|279.78|285.18|279.78|285.18|279.78|1
1643252980000|2022-01-27 03:09:40|285.2|279.8|285.32|279.92|285.32|279.92|285.18|279.78|3
1643252990000|2022-01-27 03:09:50|285.31|279.91|285.29|279.89|285.31|279.91|285.27|279.87|16
1643253000000|2022-01-27 03:10:00|285.31|279.91|285.29|279.89|285.31|279.91|285.28|279.88|16
1643253010000|2022-01-27 03:10:10|285.31|279.91|285.31|279.91|285.31|279.91|285.28|279.88|6
1643253020000|2022-01-27 03:10:20|285.3|279.9|285.3|279.9|285.31|279.91|285.3|279.9|3
1643253030000|2022-01-27 03:10:30|285.29|279.89|285.26|279.86|285.3|279.9|285.23|279.83|9
1643253040000|2022-01-27 03:10:40|285.25|279.85|285.19|279.79|285.28|279.88|285.17|279.77|18
1643253050000|2022-01-27 03:10:50|285.17|279.77|285.18|279.78|285.18|279.78|285.16|279.76|7
1643253060000|2022-01-27 03:11:00|285.2|279.8|285.24|279.84|285.24|279.84|285.2|279.8|6
1643253070000|2022-01-27 03:11:10|285.23|279.83|285.24|279.84|285.25|279.85|285.22|279.82|6
1643253090000|2022-01-27 03:11:30|285.23|279.83|285.16|279.76|285.24|279.84|285.16|279.76|9
1643253100000|2022-01-27 03:11:40|285.19|279.79|285.16|279.76|285.19|279.79|285.16|279.76|9
1643253110000|2022-01-27 03:11:50|285.17|279.77|285.05|279.65|285.17|279.77|285.02|279.62|20
1643253120000|2022-01-27 03:12:00|285.07|279.67|285.16|279.76|285.16|279.76|285.03|279.63|11
1643253130000|2022-01-27 03:12:10|285.19|279.79|285.18|279.78|285.19|279.79|285.16|279.76|14
1643253140000|2022-01-27 03:12:20|285.17|279.77|284.85|279.45|285.17|279.77|284.82|279.42|27
1643253150000|2022-01-27 03:12:30|284.84|279.44|284.87|279.47|284.87|279.47|284.84|279.44|9
1643253160000|2022-01-27 03:12:40|284.89|279.49|284.93|279.53|284.93|279.53|284.87|279.47|7
1643253170000|2022-01-27 03:12:50|284.89|279.49|285.19|279.79|285.19|279.79|284.88|279.48|21
1643253180000|2022-01-27 03:13:00|285.18|279.78|285.07|279.67|285.18|279.78|285.02|279.62|12
1643253190000|2022-01-27 03:13:10|285.04|279.64|285.02|279.62|285.04|279.64|285.01|279.61|6
1643253200000|2022-01-27 03:13:20|285.03|279.63|284.88|279.48|285.03|279.63|284.88|279.48|19
1643253210000|2022-01-27 03:13:30|284.84|279.44|284.9|279.5|284.95|279.55|284.83|279.43|15
1643253220000|2022-01-27 03:13:40|284.87|279.47|284.83|279.43|284.89|279.49|284.83|279.43|13
1643253230000|2022-01-27 03:13:50|284.81|279.41|284.82|279.42|284.87|279.47|284.8|279.4|20
1643253240000|2022-01-27 03:14:00|284.81|279.41|284.81|279.41|284.84|279.44|284.8|279.4|20
1643253250000|2022-01-27 03:14:10|284.79|279.39|284.82|279.42|284.82|279.42|284.74|279.34|13
1643253260000|2022-01-27 03:14:20|284.81|279.41|284.93|279.53|284.93|279.53|284.8|279.4|11
1643253270000|2022-01-27 03:14:30|284.91|279.51|284.97|279.57|284.98|279.58|284.91|279.51|11
1643253280000|2022-01-27 03:14:40|284.95|279.55|284.83|279.43|284.97|279.57|284.83|279.43|17
1643253290000|2022-01-27 03:14:50|284.77|279.37|284.79|279.39|284.82|279.42|284.74|279.34|18
1643253300000|2022-01-27 03:15:00|284.75|279.35|284.79|279.39|284.8|279.4|284.75|279.35|21
1643253310000|2022-01-27 03:15:10|284.77|279.37|284.74|279.34|284.78|279.38|284.74|279.34|17
1643253320000|2022-01-27 03:15:20|284.75|279.35|284.76|279.36|284.76|279.36|284.74|279.34|8
1643253330000|2022-01-27 03:15:30|284.78|279.38|284.8|279.4|284.86|279.46|284.76|279.36|18
1643253340000|2022-01-27 03:15:40|284.81|279.41|284.91|279.51|284.93|279.53|284.81|279.41|19
1643253350000|2022-01-27 03:15:50|284.84|279.44|284.95|279.55|285.02|279.62|284.84|279.44|15
1643253360000|2022-01-27 03:16:00|284.96|279.56|284.97|279.57|285|279.6|284.96|279.56|8
1643253370000|2022-01-27 03:16:10|284.98|279.58|284.98|279.58|284.99|279.59|284.98|279.58|3
1643253380000|2022-01-27 03:16:20|284.99|279.59|285.24|279.84|285.24|279.84|284.99|279.59|11
1643253390000|2022-01-27 03:16:30|285.22|279.82|285.09|279.69|285.22|279.82|285.06|279.66|6
1643253400000|2022-01-27 03:16:40|285.06|279.66|284.97|279.57|285.13|279.73|284.97|279.57|19
1643253410000|2022-01-27 03:16:50|285|279.6|284.74|279.34|285|279.6|284.74|279.34|15
1643253420000|2022-01-27 03:17:00|284.77|279.37|284.75|279.35|284.8|279.4|284.7|279.3|19
1643253430000|2022-01-27 03:17:10|284.77|279.37|284.67|279.27|284.8|279.4|284.66|279.26|17
1643253440000|2022-01-27 03:17:20|284.66|279.26|284.54|279.14|284.68|279.28|284.54|279.14|15
1643253450000|2022-01-27 03:17:30|284.59|279.19|284.6|279.2|284.61|279.21|284.54|279.14|10
1643253460000|2022-01-27 03:17:40|284.53|279.13|284.56|279.16|284.58|279.18|284.53|279.13|6
1643253470000|2022-01-27 03:17:50|284.55|279.15|284.61|279.21|284.61|279.21|284.55|279.15|11
1643253480000|2022-01-27 03:18:00|284.62|279.22|284.66|279.26|284.69|279.29|284.62|279.22|5
1643253490000|2022-01-27 03:18:10|284.68|279.28|284.84|279.44|284.84|279.44|284.68|279.28|9
1643253500000|2022-01-27 03:18:20|284.85|279.45|284.86|279.46|284.87|279.47|284.85|279.45|4
1643253510000|2022-01-27 03:18:30|284.87|279.47|284.85|279.45|285.02|279.62|284.79|279.39|20
1643253520000|2022-01-27 03:18:40|284.84|279.44|284.85|279.45|284.86|279.46|284.79|279.39|18
1643253530000|2022-01-27 03:18:50|284.86|279.46|284.87|279.47|284.88|279.48|284.85|279.45|8
1643253540000|2022-01-27 03:19:00|284.85|279.45|285.06|279.66|285.07|279.67|284.85|279.45|17
1643253550000|2022-01-27 03:19:10|285.02|279.62|285.08|279.68|285.14|279.74|285.01|279.61|23
1643253560000|2022-01-27 03:19:20|285.09|279.69|285.07|279.67|285.14|279.74|285.07|279.67|14
1643253570000|2022-01-27 03:19:30|285.08|279.68|285.02|279.62|285.08|279.68|284.95|279.55|17
1643253580000|2022-01-27 03:19:40|285.03|279.63|285.04|279.64|285.04|279.64|284.98|279.58|10
1643253590000|2022-01-27 03:19:50|285.05|279.65|285.12|279.72|285.12|279.72|284.94|279.54|15
1643253600000|2022-01-27 03:20:00|285.13|279.73|285.14|279.74|285.15|279.75|285.11|279.71|7
1643253610000|2022-01-27 03:20:10|285.11|279.71|285.12|279.72|285.14|279.74|285.09|279.69|5
1643253620000|2022-01-27 03:20:20|285.14|279.74|285.14|279.74|285.27|279.87|285.12|279.72|16
1643253630000|2022-01-27 03:20:30|285.11|279.71|285.17|279.77|285.18|279.78|285.1|279.7|10
1643253640000|2022-01-27 03:20:40|285.16|279.76|285.18|279.78|285.18|279.78|285.16|279.76|5
1643253650000|2022-01-27 03:20:50|285.17|279.77|285.08|279.68|285.17|279.77|285.07|279.67|9
1643253660000|2022-01-27 03:21:00|285.11|279.71|285.07|279.67|285.11|279.71|285.06|279.66|15
1643253670000|2022-01-27 03:21:10|285.06|279.66|285.1|279.7|285.1|279.7|285.06|279.66|4
1643253680000|2022-01-27 03:21:20|285.11|279.71|285.12|279.72|285.13|279.73|285.11|279.71|6
1643253690000|2022-01-27 03:21:30|285.11|279.71|285.11|279.71|285.12|279.72|285.11|279.71|3
1643253700000|2022-01-27 03:21:40|285.13|279.73|285.07|279.67|285.13|279.73|285.06|279.66|8
1643253710000|2022-01-27 03:21:50|285.06|279.66|284.91|279.51|285.06|279.66|284.86|279.46|19
1643253720000|2022-01-27 03:22:00|284.92|279.52|284.9|279.5|284.92|279.52|284.83|279.43|12
1643253730000|2022-01-27 03:22:10|284.89|279.49|284.86|279.46|284.92|279.52|284.81|279.41|15
1643253740000|2022-01-27 03:22:20|284.85|279.45|284.83|279.43|284.87|279.47|284.81|279.41|17
1643253750000|2022-01-27 03:22:30|284.84|279.44|284.84|279.44|284.88|279.48|284.81|279.41|14
1643253760000|2022-01-27 03:22:40|284.82|279.42|284.81|279.41|284.85|279.45|284.81|279.41|18
1643253770000|2022-01-27 03:22:50|284.82|279.42|284.82|279.42|284.92|279.52|284.77|279.37|17
1643253780000|2022-01-27 03:23:00|284.81|279.41|284.76|279.36|284.81|279.41|284.76|279.36|4
1643253790000|2022-01-27 03:23:10|284.77|279.37|284.81|279.41|284.82|279.42|284.77|279.37|12
1643253800000|2022-01-27 03:23:20|284.82|279.42|284.93|279.53|284.93|279.53|284.82|279.42|9
1643253810000|2022-01-27 03:23:30|284.94|279.54|284.88|279.48|284.94|279.54|284.86|279.46|10
1643253820000|2022-01-27 03:23:40|284.87|279.47|284.8|279.4|284.87|279.47|284.8|279.4|11
1643253830000|2022-01-27 03:23:50|284.81|279.41|284.82|279.42|284.82|279.42|284.79|279.39|5
1643253840000|2022-01-27 03:24:00|284.83|279.43|284.77|279.37|284.83|279.43|284.77|279.37|11
1643253850000|2022-01-27 03:24:10|284.78|279.38|284.8|279.4|284.83|279.43|284.77|279.37|12
1643253860000|2022-01-27 03:24:20|284.79|279.39|284.91|279.51|284.91|279.51|284.79|279.39|4
1643253870000|2022-01-27 03:24:30|284.9|279.5|284.82|279.42|284.9|279.5|284.75|279.35|11
1643253880000|2022-01-27 03:24:40|284.81|279.41|284.71|279.31|284.81|279.41|284.7|279.3|26
1643253890000|2022-01-27 03:24:50|284.7|279.3|284.66|279.26|284.71|279.31|284.66|279.26|10
1643253900000|2022-01-27 03:25:00|284.67|279.27|284.57|279.17|284.7|279.3|284.52|279.12|23
1643253910000|2022-01-27 03:25:10|284.52|279.12|284.55|279.15|284.56|279.16|284.44|279.04|20
1643253920000|2022-01-27 03:25:20|284.54|279.14|284.55|279.15|284.56|279.16|284.53|279.13|9
1643253930000|2022-01-27 03:25:30|284.56|279.16|284.53|279.13|284.58|279.18|284.53|279.13|6
1643253940000|2022-01-27 03:25:40|284.58|279.18|284.57|279.17|284.58|279.18|284.57|279.17|10
1643253950000|2022-01-27 03:25:50|284.53|279.13|284.62|279.22|284.64|279.24|284.53|279.13|12
1643253960000|2022-01-27 03:26:00|284.63|279.23|284.61|279.21|284.64|279.24|284.61|279.21|10
1643253970000|2022-01-27 03:26:10|284.62|279.22|284.63|279.23|284.75|279.35|284.61|279.21|15
1643253980000|2022-01-27 03:26:20|284.65|279.25|284.58|279.18|284.65|279.25|284.54|279.14|13
1643253990000|2022-01-27 03:26:30|284.57|279.17|284.55|279.15|284.57|279.17|284.55|279.15|4
1643254000000|2022-01-27 03:26:40|284.56|279.16|284.62|279.22|284.65|279.25|284.54|279.14|10
1643254010000|2022-01-27 03:26:50|284.64|279.24|284.71|279.31|284.73|279.33|284.62|279.22|7
1643254020000|2022-01-27 03:27:00|284.7|279.3|284.62|279.22|284.7|279.3|284.59|279.19|8
1643254030000|2022-01-27 03:27:10|284.67|279.27|284.53|279.13|284.67|279.27|284.53|279.13|15
1643254040000|2022-01-27 03:27:20|284.54|279.14|284.54|279.14|284.56|279.16|284.52|279.12|9
1643254050000|2022-01-27 03:27:30|284.55|279.15|284.66|279.26|284.66|279.26|284.51|279.11|12
1643254060000|2022-01-27 03:27:40|284.74|279.34|284.74|279.34|284.74|279.34|284.74|279.34|1
1643254070000|2022-01-27 03:27:50|284.67|279.27|284.67|279.27|284.73|279.33|284.67|279.27|11
1643254080000|2022-01-27 03:28:00|284.68|279.28|284.63|279.23|284.68|279.28|284.63|279.23|15
1643254090000|2022-01-27 03:28:10|284.64|279.24|284.61|279.21|284.64|279.24|284.59|279.19|18
1643254100000|2022-01-27 03:28:20|284.62|279.22|284.69|279.29|284.69|279.29|284.6|279.2|18
1643254110000|2022-01-27 03:28:30|284.68|279.28|284.83|279.43|284.87|279.47|284.67|279.27|20
1643254130000|2022-01-27 03:28:50|284.82|279.42|284.86|279.46|284.86|279.46|284.79|279.39|10
1643254140000|2022-01-27 03:29:00|284.83|279.43|284.88|279.48|284.88|279.48|284.81|279.41|13
1643254150000|2022-01-27 03:29:10|284.83|279.43|284.84|279.44|284.88|279.48|284.81|279.41|7
1643254160000|2022-01-27 03:29:20|284.85|279.45|284.89|279.49|284.93|279.53|284.85|279.45|10
1643254170000|2022-01-27 03:29:30|284.88|279.48|284.87|279.47|284.88|279.48|284.86|279.46|3
1643254180000|2022-01-27 03:29:40|284.88|279.48|285.01|279.61|285.03|279.63|284.88|279.48|9
1643254190000|2022-01-27 03:29:50|285.03|279.63|285.02|279.62|285.04|279.64|284.99|279.59|12
1643254200000|2022-01-27 03:30:00|285.01|279.61|285.02|279.62|285.02|279.62|285|279.6|3
1643254210000|2022-01-27 03:30:10|285.01|279.61|285.18|279.78|285.18|279.78|285.01|279.61|15
1643254220000|2022-01-27 03:30:20|285.19|279.79|285.12|279.72|285.21|279.81|285.12|279.72|11
1643254230000|2022-01-27 03:30:30|285.11|279.71|285.11|279.71|285.11|279.71|284.98|279.58|17
1643254240000|2022-01-27 03:30:40|285.09|279.69|285.14|279.74|285.15|279.75|285.09|279.69|5
1643254250000|2022-01-27 03:30:50|285.15|279.75|285.06|279.66|285.15|279.75|285.06|279.66|12
1643254260000|2022-01-27 03:31:00|285.09|279.69|284.99|279.59|285.09|279.69|284.98|279.58|15
1643254270000|2022-01-27 03:31:10|285|279.6|284.99|279.59|285.04|279.64|284.99|279.59|9
1643254280000|2022-01-27 03:31:20|284.95|279.55|284.96|279.56|284.98|279.58|284.92|279.52|19
1643254290000|2022-01-27 03:31:30|284.95|279.55|285.01|279.61|285.01|279.61|284.92|279.52|10
1643254300000|2022-01-27 03:31:40|285.02|279.62|285.02|279.62|285.02|279.62|284.97|279.57|11
1643254310000|2022-01-27 03:31:50|285.01|279.61|285|279.6|285.03|279.63|284.99|279.59|16
1643254320000|2022-01-27 03:32:00|285.02|279.62|285.03|279.63|285.03|279.63|284.99|279.59|10
1643254330000|2022-01-27 03:32:10|285.04|279.64|285.17|279.77|285.18|279.78|285.04|279.64|13
1643254340000|2022-01-27 03:32:20|285.18|279.78|285.19|279.79|285.19|279.79|285.16|279.76|8
1643254350000|2022-01-27 03:32:30|285.18|279.78|285.18|279.78|285.18|279.78|285.18|279.78|1
1643254360000|2022-01-27 03:32:40|285.17|279.77|285.17|279.77|285.18|279.78|285.16|279.76|7
1643254370000|2022-01-27 03:32:50|285.16|279.76|285.08|279.68|285.17|279.77|285.08|279.68|9
1643254380000|2022-01-27 03:33:00|285.06|279.66|284.95|279.55|285.07|279.67|284.94|279.54|18
1643254390000|2022-01-27 03:33:10|284.84|279.44|284.84|279.44|284.85|279.45|284.79|279.39|11
1643254400000|2022-01-27 03:33:20|284.83|279.43|284.79|279.39|284.85|279.45|284.79|279.39|11
1643254410000|2022-01-27 03:33:30|284.78|279.38|284.91|279.51|284.94|279.54|284.77|279.37|21
1643254420000|2022-01-27 03:33:40|284.89|279.49|284.73|279.33|284.93|279.53|284.73|279.33|28
1643254430000|2022-01-27 03:33:50|284.76|279.36|284.7|279.3|284.77|279.37|284.7|279.3|19
1643254440000|2022-01-27 03:34:00|284.71|279.31|284.76|279.36|284.78|279.38|284.71|279.31|11
1643254450000|2022-01-27 03:34:10|284.74|279.34|284.63|279.23|284.74|279.34|284.63|279.23|12
1643254460000|2022-01-27 03:34:20|284.6|279.2|284.71|279.31|284.71|279.31|284.58|279.18|16
1643254470000|2022-01-27 03:34:30|284.72|279.32|284.77|279.37|284.79|279.39|284.71|279.31|20
1643254480000|2022-01-27 03:34:40|284.76|279.36|284.72|279.32|284.76|279.36|284.71|279.31|7
1643254490000|2022-01-27 03:34:50|284.73|279.33|284.7|279.3|284.74|279.34|284.7|279.3|6
1643254500000|2022-01-27 03:35:00|284.71|279.31|284.7|279.3|284.73|279.33|284.7|279.3|8
1643254510000|2022-01-27 03:35:10|284.71|279.31|284.68|279.28|284.71|279.31|284.66|279.26|5
1643254520000|2022-01-27 03:35:20|284.67|279.27|284.65|279.25|284.7|279.3|284.65|279.25|4
1643254530000|2022-01-27 03:35:30|284.7|279.3|284.6|279.2|284.7|279.3|284.56|279.16|19
1643254540000|2022-01-27 03:35:40|284.61|279.21|284.56|279.16|284.62|279.22|284.55|279.15|12
1643254550000|2022-01-27 03:35:50|284.55|279.15|284.53|279.13|284.6|279.2|284.51|279.11|13
1643254560000|2022-01-27 03:36:00|284.54|279.14|284.51|279.11|284.57|279.17|284.51|279.11|7
1643254570000|2022-01-27 03:36:10|284.52|279.12|284.54|279.14|284.6|279.2|284.52|279.12|6
1643254580000|2022-01-27 03:36:20|284.56|279.16|284.71|279.31|284.82|279.42|284.56|279.16|15
1643254590000|2022-01-27 03:36:30|284.7|279.3|284.68|279.28|284.73|279.33|284.68|279.28|13
1643254600000|2022-01-27 03:36:40|284.69|279.29|284.67|279.27|284.71|279.31|284.67|279.27|8
1643254610000|2022-01-27 03:36:50|284.68|279.28|284.68|279.28|284.68|279.28|284.67|279.27|7
1643254620000|2022-01-27 03:37:00|284.7|279.3|284.65|279.25|284.7|279.3|284.65|279.25|7
1643254630000|2022-01-27 03:37:10|284.66|279.26|284.65|279.25|284.66|279.26|284.65|279.25|2
1643254640000|2022-01-27 03:37:20|284.66|279.26|284.62|279.22|284.66|279.26|284.61|279.21|6
1643254650000|2022-01-27 03:37:30|284.61|279.21|284.58|279.18|284.64|279.24|284.54|279.14|16
1643254660000|2022-01-27 03:37:40|284.57|279.17|284.5|279.1|284.57|279.17|284.49|279.09|11
1643254670000|2022-01-27 03:37:50|284.51|279.11|284.49|279.09|284.52|279.12|284.49|279.09|8
1643254680000|2022-01-27 03:38:00|284.5|279.1|284.5|279.1|284.51|279.11|284.49|279.09|7
1643254690000|2022-01-27 03:38:10|284.51|279.11|284.47|279.07|284.51|279.11|284.47|279.07|10
1643254700000|2022-01-27 03:38:20|284.43|279.03|283.83|278.43|284.43|279.03|283.83|278.43|26
1643254710000|2022-01-27 03:38:30|283.85|278.45|283.82|278.42|283.9|278.5|283.8|278.4|28
1643254720000|2022-01-27 03:38:40|283.87|278.47|283.55|278.15|283.87|278.47|283.52|278.12|30
1643254730000|2022-01-27 03:38:50|283.52|278.12|283.56|278.16|283.61|278.21|283.51|278.11|17
1643254740000|2022-01-27 03:39:00|283.55|278.15|283.55|278.15|283.57|278.17|283.53|278.13|9
1643254750000|2022-01-27 03:39:10|283.57|278.17|283.68|278.28|283.7|278.3|283.57|278.17|10
1643254760000|2022-01-27 03:39:20|283.69|278.29|283.92|278.52|283.95|278.55|283.62|278.22|24
1643254770000|2022-01-27 03:39:30|283.91|278.51|283.97|278.57|283.98|278.58|283.9|278.5|14
1643254780000|2022-01-27 03:39:40|283.96|278.56|283.99|278.59|284|278.6|283.96|278.56|9
1643254790000|2022-01-27 03:39:50|283.98|278.58|284|278.6|284.05|278.65|283.98|278.58|8
1643254800000|2022-01-27 03:40:00|284.01|278.61|284.07|278.67|284.12|278.72|284.01|278.61|5
1643254810000|2022-01-27 03:40:10|284.05|278.65|283.88|278.48|284.05|278.65|283.88|278.48|19
1643254820000|2022-01-27 03:40:20|283.89|278.49|283.76|278.36|283.89|278.49|283.75|278.35|15
1643254830000|2022-01-27 03:40:30|283.77|278.37|283.76|278.36|283.9|278.5|283.76|278.36|21
1643254840000|2022-01-27 03:40:40|283.7|278.3|283.52|278.12|283.7|278.3|283.41|278.01|32
1643254850000|2022-01-27 03:40:50|283.48|278.08|283.4|278|283.57|278.17|283.33|277.93|32
1643254860000|2022-01-27 03:41:00|283.39|277.99|283.27|277.87|283.4|278|283.24|277.84|22
1643254870000|2022-01-27 03:41:10|283.3|277.9|283.21|277.81|283.3|277.9|283.21|277.81|21
1643254880000|2022-01-27 03:41:20|283.19|277.79|283.08|277.68|283.31|277.91|283.08|277.68|24
1643254890000|2022-01-27 03:41:30|283|277.6|282.96|277.56|283.09|277.69|282.93|277.53|28
1643254900000|2022-01-27 03:41:40|282.97|277.57|283|277.6|283.07|277.67|282.97|277.57|20
1643254910000|2022-01-27 03:41:50|282.99|277.59|282.52|277.12|282.99|277.59|282.49|277.09|29
1643254920000|2022-01-27 03:42:00|282.47|277.07|282.42|277.02|282.56|277.16|282.4|277|32
1643254930000|2022-01-27 03:42:10|282.43|277.03|282.11|276.71|282.45|277.05|282.1|276.7|28
1643254940000|2022-01-27 03:42:20|282.06|276.66|282.05|276.65|282.07|276.67|282.03|276.63|13
1643254950000|2022-01-27 03:42:30|282.04|276.64|281.98|276.58|282.07|276.67|281.97|276.57|14
1643254960000|2022-01-27 03:42:40|281.96|276.56|281.65|276.25|281.99|276.59|281.65|276.25|21
1643254970000|2022-01-27 03:42:50|281.67|276.27|281.64|276.24|281.69|276.29|281.63|276.23|13
1643254980000|2022-01-27 03:43:00|281.59|276.19|281.61|276.21|281.61|276.21|281.55|276.15|9
1643254990000|2022-01-27 03:43:10|281.62|276.22|281.58|276.18|281.62|276.22|281.53|276.13|21
1643255000000|2022-01-27 03:43:20|281.59|276.19|281.68|276.28|281.73|276.33|281.59|276.19|25
1643255010000|2022-01-27 03:43:30|281.67|276.27|281.31|275.91|281.72|276.32|281.24|275.84|27
1643255020000|2022-01-27 03:43:40|281.32|275.92|281.26|275.86|281.32|275.92|281.24|275.84|13
1643255030000|2022-01-27 03:43:50|281.25|275.85|281.1|275.7|281.26|275.86|281.02|275.62|22
1643255040000|2022-01-27 03:44:00|281.11|275.71|281.77|276.37|281.8|276.4|281.11|275.71|33
1643255050000|2022-01-27 03:44:10|281.79|276.39|281.39|275.99|281.8|276.4|281.37|275.97|28
1643255060000|2022-01-27 03:44:20|281.4|276|281.42|276.02|281.46|276.06|281.37|275.97|25
1643255070000|2022-01-27 03:44:30|281.43|276.03|281.39|275.99|281.45|276.05|281.36|275.96|14
1643255080000|2022-01-27 03:44:40|281.4|276|281.41|276.01|281.41|276.01|281.39|275.99|13
1643255090000|2022-01-27 03:44:50|281.42|276.02|281.43|276.03|281.53|276.13|281.33|275.93|21
1643255100000|2022-01-27 03:45:00|281.44|276.04|281.39|275.99|281.46|276.06|281.28|275.88|25
1643255110000|2022-01-27 03:45:10|281.34|275.94|281.34|275.94|281.45|276.05|281.33|275.93|20
1643255120000|2022-01-27 03:45:20|281.33|275.93|281.34|275.94|281.34|275.94|281.28|275.88|13
1643255130000|2022-01-27 03:45:30|281.33|275.93|281.11|275.71|281.34|275.94|281.08|275.68|23
1643255140000|2022-01-27 03:45:40|281.1|275.7|281.05|275.65|281.13|275.73|281.05|275.65|27
1643255150000|2022-01-27 03:45:50|281.02|275.62|281.11|275.71|281.15|275.75|281.02|275.62|26
1643255160000|2022-01-27 03:46:00|281.12|275.72|280.71|275.31|281.17|275.77|280.71|275.31|29
1643255170000|2022-01-27 03:46:10|280.64|275.24|280.53|275.13|280.72|275.32|280.51|275.11|24
1643255180000|2022-01-27 03:46:20|280.54|275.14|280.7|275.3|280.7|275.3|280.48|275.08|25
1643255190000|2022-01-27 03:46:30|280.67|275.27|280.52|275.12|280.72|275.32|280.51|275.11|21
1643255200000|2022-01-27 03:46:40|280.54|275.14|280.53|275.13|280.57|275.17|280.5|275.1|18
1643255210000|2022-01-27 03:46:50|280.54|275.14|280.55|275.15|280.59|275.19|280.53|275.13|18
1643255220000|2022-01-27 03:47:00|280.63|275.23|280.76|275.36|280.79|275.39|280.58|275.18|20
1643255230000|2022-01-27 03:47:10|280.75|275.35|280.78|275.38|280.79|275.39|280.75|275.35|11
1643255240000|2022-01-27 03:47:20|280.79|275.39|280.93|275.53|280.95|275.55|280.79|275.39|9
1643255250000|2022-01-27 03:47:30|280.95|275.55|280.94|275.54|280.98|275.58|280.8|275.4|25
1643255260000|2022-01-27 03:47:40|280.93|275.53|280.75|275.35|280.93|275.53|280.74|275.34|16
1643255270000|2022-01-27 03:47:50|280.76|275.36|280.98|275.58|281|275.6|280.76|275.36|21
1643255280000|2022-01-27 03:48:00|280.97|275.57|281.26|275.86|281.26|275.86|280.97|275.57|17
1643255290000|2022-01-27 03:48:10|281.46|276.06|281.41|276.01|281.52|276.12|281.39|275.99|18
1643255300000|2022-01-27 03:48:20|281.4|276|281.34|275.94|281.4|276|281.27|275.87|14
1643255310000|2022-01-27 03:48:30|281.31|275.91|281.15|275.75|281.31|275.91|281.14|275.74|15
1643255320000|2022-01-27 03:48:40|281.14|275.74|281|275.6|281.14|275.74|281|275.6|15
1643255330000|2022-01-27 03:48:50|281.03|275.63|281.07|275.67|281.09|275.69|280.85|275.45|27
1643255340000|2022-01-27 03:49:00|281.09|275.69|281.07|275.67|281.09|275.69|280.96|275.56|14
1643255350000|2022-01-27 03:49:10|281.05|275.65|281.97|276.57|282.09|276.69|281.05|275.65|23
1643255360000|2022-01-27 03:49:20|282.04|276.64|281.97|276.57|282.04|276.64|281.82|276.42|23
1643255370000|2022-01-27 03:49:30|281.98|276.58|282.03|276.63|282.03|276.63|281.98|276.58|13
1643255380000|2022-01-27 03:49:40|282.04|276.64|282.04|276.64|282.09|276.69|282.02|276.62|7
1643255390000|2022-01-27 03:49:50|282.05|276.65|281.91|276.51|282.05|276.65|281.88|276.48|18
1643255400000|2022-01-27 03:50:00|281.92|276.52|281.91|276.51|281.94|276.54|281.9|276.5|11
1643255410000|2022-01-27 03:50:10|281.9|276.5|281.93|276.53|281.93|276.53|281.89|276.49|16
1643255420000|2022-01-27 03:50:20|281.94|276.54|282.02|276.62|282.07|276.67|281.94|276.54|12
1643255430000|2022-01-27 03:50:30|282.01|276.61|282.18|276.78|282.18|276.78|282.01|276.61|17
1643255440000|2022-01-27 03:50:40|282.22|276.82|282.09|276.69|282.22|276.82|282.08|276.68|9
1643255450000|2022-01-27 03:50:50|282.12|276.72|282.05|276.65|282.15|276.75|281.96|276.56|28
1643255460000|2022-01-27 03:51:00|282.02|276.62|281.88|276.48|282.12|276.72|281.88|276.48|29
1643255470000|2022-01-27 03:51:10|281.89|276.49|281.93|276.53|282.08|276.68|281.89|276.49|26
1643255480000|2022-01-27 03:51:20|281.94|276.54|281.92|276.52|282|276.6|281.86|276.46|26
1643255490000|2022-01-27 03:51:30|281.87|276.47|281.93|276.53|281.94|276.54|281.87|276.47|21
1643255500000|2022-01-27 03:51:40|281.94|276.54|281.86|276.46|281.96|276.56|281.78|276.38|25
1643255510000|2022-01-27 03:51:50|281.83|276.43|281.95|276.55|282.07|276.67|281.83|276.43|30
1643255520000|2022-01-27 03:52:00|281.94|276.54|281.99|276.59|282.03|276.63|281.89|276.49|26
1643255530000|2022-01-27 03:52:10|282|276.6|282.18|276.78|282.18|276.78|282|276.6|13
1643255540000|2022-01-27 03:52:20|282.15|276.75|282.19|276.79|282.22|276.82|282.14|276.74|16
1643255550000|2022-01-27 03:52:30|282.17|276.77|282.11|276.71|282.18|276.78|282.11|276.71|21
1643255560000|2022-01-27 03:52:40|282.12|276.72|282.21|276.81|282.21|276.81|282.12|276.72|11
1643255570000|2022-01-27 03:52:50|282.22|276.82|282.14|276.74|282.23|276.83|282.14|276.74|18
1643255580000|2022-01-27 03:53:00|282.15|276.75|282.23|276.83|282.23|276.83|282.12|276.72|14
1643255590000|2022-01-27 03:53:10|282.17|276.77|282.24|276.84|282.25|276.85|282.16|276.76|13
1643255600000|2022-01-27 03:53:20|282.22|276.82|282.27|276.87|282.27|276.87|282.22|276.82|16
1643255610000|2022-01-27 03:53:30|282.26|276.86|282.27|276.87|282.27|276.87|282.25|276.85|8
1643255620000|2022-01-27 03:53:40|282.28|276.88|282.22|276.82|282.28|276.88|282.22|276.82|12
1643255630000|2022-01-27 03:53:50|282.21|276.81|282.5|277.1|282.5|277.1|282.18|276.78|14
1643255640000|2022-01-27 03:54:00|282.58|277.18|282.9|277.5|282.9|277.5|282.58|277.18|25
1643255650000|2022-01-27 03:54:10|282.93|277.53|283.13|277.73|283.13|277.73|282.93|277.53|9
1643255660000|2022-01-27 03:54:20|283.12|277.72|283.21|277.81|283.21|277.81|283.11|277.71|10
1643255670000|2022-01-27 03:54:30|283.13|277.73|283.13|277.73|283.16|277.76|283.11|277.71|13
1643255680000|2022-01-27 03:54:40|283.1|277.7|283.06|277.66|283.1|277.7|282.95|277.55|18
1643255690000|2022-01-27 03:54:50|283.07|277.67|283.17|277.77|283.18|277.78|283.06|277.66|19
1643255700000|2022-01-27 03:55:00|283.18|277.78|283.09|277.69|283.22|277.82|283.07|277.67|15
1643255710000|2022-01-27 03:55:10|283.07|277.67|282.85|277.45|283.07|277.67|282.85|277.45|15
1643255720000|2022-01-27 03:55:20|282.86|277.46|282.93|277.53|282.94|277.54|282.85|277.45|5
1643255730000|2022-01-27 03:55:30|282.94|277.54|282.61|277.21|282.94|277.54|282.59|277.19|19
1643255740000|2022-01-27 03:55:40|282.69|277.29|282.61|277.21|282.71|277.31|282.51|277.11|24
1643255750000|2022-01-27 03:55:50|282.59|277.19|282.71|277.31|282.77|277.37|282.59|277.19|24
1643255760000|2022-01-27 03:56:00|282.7|277.3|282.47|277.07|282.7|277.3|282.47|277.07|19
1643255770000|2022-01-27 03:56:10|282.46|277.06|282.43|277.03|282.47|277.07|282.43|277.03|4
1643255780000|2022-01-27 03:56:20|282.44|277.04|282.49|277.09|282.49|277.09|282.44|277.04|5
1643255790000|2022-01-27 03:56:30|282.46|277.06|282.55|277.15|282.55|277.15|282.38|276.98|18
1643255800000|2022-01-27 03:56:40|282.54|277.14|282.49|277.09|282.54|277.14|282.45|277.05|15
1643255810000|2022-01-27 03:56:50|282.5|277.1|282.76|277.36|282.76|277.36|282.5|277.1|18
1643255820000|2022-01-27 03:57:00|282.77|277.37|282.64|277.24|282.81|277.41|282.64|277.24|15
1643255830000|2022-01-27 03:57:10|282.65|277.25|282.59|277.19|282.65|277.25|282.53|277.13|16
1643255840000|2022-01-27 03:57:20|282.6|277.2|282.57|277.17|282.6|277.2|282.52|277.12|13
1643255850000|2022-01-27 03:57:30|282.55|277.15|282.4|277|282.55|277.15|282.4|277|21
1643255860000|2022-01-27 03:57:40|282.41|277.01|282.51|277.11|282.51|277.11|282.39|276.99|13
1643255870000|2022-01-27 03:57:50|282.52|277.12|282.54|277.14|282.55|277.15|282.43|277.03|19
1643255880000|2022-01-27 03:58:00|282.53|277.13|282.47|277.07|282.66|277.26|282.47|277.07|20
1643255890000|2022-01-27 03:58:10|282.45|277.05|282.23|276.83|282.45|277.05|282.19|276.79|16
1643255900000|2022-01-27 03:58:20|282.24|276.84|282.33|276.93|282.33|276.93|282.24|276.84|16
1643255910000|2022-01-27 03:58:30|282.35|276.95|282.55|277.15|282.57|277.17|282.33|276.93|21
1643255920000|2022-01-27 03:58:40|282.54|277.14|282.62|277.22|282.66|277.26|282.54|277.14|25
1643255930000|2022-01-27 03:58:50|282.61|277.21|282.61|277.21|282.62|277.22|282.6|277.2|7
1643255940000|2022-01-27 03:59:00|282.6|277.2|282.41|277.01|282.61|277.21|282.41|277.01|13
1643255950000|2022-01-27 03:59:10|282.4|277|282.32|276.92|282.4|277|282.28|276.88|15
1643255960000|2022-01-27 03:59:20|282.31|276.91|282.21|276.81|282.38|276.98|282.21|276.81|10
1643255970000|2022-01-27 03:59:30|282.22|276.82|282.46|277.06|282.46|277.06|282.22|276.82|18
1643255980000|2022-01-27 03:59:40|282.6|277.2|282.31|276.91|282.6|277.2|282.31|276.91|10
1643255990000|2022-01-27 03:59:50|282.3|276.9|282.39|276.99|282.39|276.99|282.29|276.89|8
1643256000000|2022-01-27 04:00:00|282.38|276.98|282.2|276.8|282.38|276.98|282.2|276.8|8
1643256010000|2022-01-27 04:00:10|282.15|276.75|282.24|276.84|282.24|276.84|282.15|276.75|3
1643256020000|2022-01-27 04:00:20|282.22|276.82|282.11|276.71|282.27|276.87|282.02|276.62|9
1643256030000|2022-01-27 04:00:30|282.04|276.64|281.92|276.52|282.06|276.66|281.9|276.5|16
1643256040000|2022-01-27 04:00:40|281.91|276.51|281.87|276.47|281.93|276.53|281.85|276.45|7
1643256050000|2022-01-27 04:00:50|281.91|276.51|281.98|276.58|281.98|276.58|281.89|276.49|11
1643256060000|2022-01-27 04:01:00|281.96|276.56|282.09|276.69|282.09|276.69|281.96|276.56|14
1643256070000|2022-01-27 04:01:10|281.98|276.58|281.93|276.53|281.98|276.58|281.86|276.46|14
1643256080000|2022-01-27 04:01:20|281.87|276.47|282.25|276.85|282.25|276.85|281.87|276.47|22
1643256090000|2022-01-27 04:01:30|282.24|276.84|282.32|276.92|282.38|276.98|282.24|276.84|13
1643256100000|2022-01-27 04:01:40|282.33|276.93|282.45|277.05|282.45|277.05|282.33|276.93|9
1643256110000|2022-01-27 04:01:50|282.46|277.06|282.65|277.25|282.66|277.26|282.46|277.06|14
1643256120000|2022-01-27 04:02:00|282.66|277.26|282.69|277.29|282.7|277.3|282.66|277.26|9
1643256130000|2022-01-27 04:02:10|282.66|277.26|282.53|277.13|282.7|277.3|282.46|277.06|22
1643256140000|2022-01-27 04:02:20|282.54|277.14|282.61|277.21|282.62|277.22|282.54|277.14|15
1643256150000|2022-01-27 04:02:30|282.6|277.2|282.62|277.22|282.63|277.23|282.55|277.15|12
1643256160000|2022-01-27 04:02:40|282.63|277.23|282.46|277.06|282.63|277.23|282.45|277.05|19
1643256170000|2022-01-27 04:02:50|282.47|277.07|282.66|277.26|282.68|277.28|282.47|277.07|18
1643256180000|2022-01-27 04:03:00|282.7|277.3|282.71|277.31|282.73|277.33|282.7|277.3|19
1643256190000|2022-01-27 04:03:10|282.7|277.3|282.64|277.24|282.71|277.31|282.6|277.2|19
1643256200000|2022-01-27 04:03:20|282.63|277.23|282.49|277.09|282.63|277.23|282.49|277.09|8
1643256210000|2022-01-27 04:03:30|282.5|277.1|282.38|276.98|282.5|277.1|282.36|276.96|16
1643256220000|2022-01-27 04:03:40|282.36|276.96|282.31|276.91|282.36|276.96|282.29|276.89|8
1643256230000|2022-01-27 04:03:50|282.32|276.92|282.57|277.17|282.57|277.17|282.31|276.91|21
1643256240000|2022-01-27 04:04:00|282.58|277.18|282.52|277.12|282.58|277.18|282.52|277.12|9
1643256250000|2022-01-27 04:04:10|282.48|277.08|282.4|277|282.48|277.08|282.38|276.98|11
1643256260000|2022-01-27 04:04:20|282.39|276.99|282.27|276.87|282.39|276.99|282.15|276.75|22
1643256270000|2022-01-27 04:04:30|282.29|276.89|282.54|277.14|282.54|277.14|282.28|276.88|23
1643256280000|2022-01-27 04:04:40|282.53|277.13|282.47|277.07|282.54|277.14|282.44|277.04|15
1643256290000|2022-01-27 04:04:50|282.44|277.04|282.39|276.99|282.47|277.07|282.39|276.99|11
1643256300000|2022-01-27 04:05:00|282.31|276.91|282.23|276.83|282.31|276.91|282.18|276.78|16
1643256310000|2022-01-27 04:05:10|282.24|276.84|282.27|276.87|282.29|276.89|282.24|276.84|7
1643256320000|2022-01-27 04:05:20|282.28|276.88|282.33|276.93|282.39|276.99|282.26|276.86|22
1643256330000|2022-01-27 04:05:30|282.34|276.94|282.38|276.98|282.39|276.99|282.34|276.94|8
1643256340000|2022-01-27 04:05:40|282.37|276.97|282.38|276.98|282.39|276.99|282.37|276.97|5
1643256350000|2022-01-27 04:05:50|282.39|276.99|282.54|277.14|282.54|277.14|282.39|276.99|12
1643256360000|2022-01-27 04:06:00|282.55|277.15|282.55|277.15|282.56|277.16|282.54|277.14|5
1643256370000|2022-01-27 04:06:10|282.56|277.16|282.63|277.23|282.63|277.23|282.52|277.12|9
1643256380000|2022-01-27 04:06:20|282.61|277.21|282.51|277.11|282.61|277.21|282.51|277.11|13
1643256390000|2022-01-27 04:06:30|282.52|277.12|282.53|277.13|282.57|277.17|282.51|277.11|14
1643256400000|2022-01-27 04:06:40|282.52|277.12|282.53|277.13|282.53|277.13|282.51|277.11|6
1643256410000|2022-01-27 04:06:50|282.54|277.14|282.64|277.24|282.68|277.28|282.54|277.14|14
1643256420000|2022-01-27 04:07:00|282.62|277.22|282.7|277.3|282.73|277.33|282.62|277.22|17
1643256430000|2022-01-27 04:07:10|282.71|277.31|282.8|277.4|282.8|277.4|282.7|277.3|6
1643256440000|2022-01-27 04:07:20|282.79|277.39|282.82|277.42|282.82|277.42|282.78|277.38|9
1643256450000|2022-01-27 04:07:30|282.79|277.39|282.75|277.35|282.81|277.41|282.74|277.34|11
1643256460000|2022-01-27 04:07:40|282.76|277.36|282.74|277.34|282.76|277.36|282.73|277.33|4
1643256470000|2022-01-27 04:07:50|282.72|277.32|282.71|277.31|282.76|277.36|282.69|277.29|21
1643256480000|2022-01-27 04:08:00|282.72|277.32|282.93|277.53|282.98|277.58|282.72|277.32|22
1643256490000|2022-01-27 04:08:10|282.98|277.58|283.05|277.65|283.06|277.66|282.93|277.53|12
1643256500000|2022-01-27 04:08:20|283.06|277.66|283.05|277.65|283.08|277.68|283.05|277.65|11
1643256510000|2022-01-27 04:08:30|283|277.6|282.93|277.53|283|277.6|282.91|277.51|8
1643256520000|2022-01-27 04:08:40|282.94|277.54|283.08|277.68|283.14|277.74|282.94|277.54|11
1643256530000|2022-01-27 04:08:50|283.1|277.7|283.3|277.9|283.3|277.9|283.08|277.68|22
1643256540000|2022-01-27 04:09:00|283.31|277.91|283.36|277.96|283.42|278.02|283.23|277.83|20
1643256550000|2022-01-27 04:09:10|283.33|277.93|283.31|277.91|283.36|277.96|283.31|277.91|18
1643256560000|2022-01-27 04:09:20|283.33|277.93|283.72|278.32|283.73|278.33|283.33|277.93|11
1643256570000|2022-01-27 04:09:30|283.71|278.31|283.72|278.32|283.73|278.33|283.66|278.26|8
1643256580000|2022-01-27 04:09:40|283.73|278.33|284.24|278.84|284.24|278.84|283.66|278.26|16
1643256590000|2022-01-27 04:09:50|284.25|278.85|284.52|279.12|284.52|279.12|284.22|278.82|23
1643256600000|2022-01-27 04:10:00|284.49|279.09|284.51|279.11|284.56|279.16|284.4|279|29
1643256610000|2022-01-27 04:10:10|284.61|279.21|284.71|279.31|284.71|279.31|284.42|279.02|28
1643256620000|2022-01-27 04:10:20|284.73|279.33|284.67|279.27|284.88|279.48|284.67|279.27|27
1643256630000|2022-01-27 04:10:30|284.7|279.3|284.74|279.34|284.84|279.44|284.67|279.27|24
1643256640000|2022-01-27 04:10:40|284.72|279.32|284.69|279.29|284.72|279.32|284.65|279.25|22
1643256650000|2022-01-27 04:10:50|284.71|279.31|284.78|279.38|284.84|279.44|284.7|279.3|23
1643256660000|2022-01-27 04:11:00|284.76|279.36|284.79|279.39|284.88|279.48|284.76|279.36|30
1643256670000|2022-01-27 04:11:10|284.78|279.38|284.75|279.35|284.82|279.42|284.75|279.35|13
1643256680000|2022-01-27 04:11:20|284.73|279.33|284.76|279.36|284.77|279.37|284.62|279.22|28
1643256690000|2022-01-27 04:11:30|284.78|279.38|284.81|279.41|284.89|279.49|284.72|279.32|33
1643256700000|2022-01-27 04:11:40|284.8|279.4|284.81|279.41|284.83|279.43|284.77|279.37|24
1643256710000|2022-01-27 04:11:50|284.79|279.39|284.67|279.27|284.79|279.39|284.66|279.26|18
1643256720000|2022-01-27 04:12:00|284.66|279.26|284.66|279.26|284.7|279.3|284.64|279.24|14
1643256730000|2022-01-27 04:12:10|284.63|279.23|284.41|279.01|284.63|279.23|284.41|279.01|8
1643256740000|2022-01-27 04:12:20|284.34|278.94|284.28|278.88|284.37|278.97|284.28|278.88|17
1643256750000|2022-01-27 04:12:30|284.26|278.86|284.2|278.8|284.28|278.88|284.2|278.8|19
1643256760000|2022-01-27 04:12:40|284.21|278.81|283.99|278.59|284.21|278.81|283.99|278.59|15
1643256770000|2022-01-27 04:12:50|284|278.6|283.9|278.5|284|278.6|283.85|278.45|20
1643256780000|2022-01-27 04:13:00|283.88|278.48|284.07|278.67|284.07|278.67|283.88|278.48|16
1643256790000|2022-01-27 04:13:10|284.06|278.66|284.1|278.7|284.11|278.71|284.03|278.63|19
1643256800000|2022-01-27 04:13:20|284.09|278.69|284.18|278.78|284.24|278.84|284.03|278.63|20
1643256810000|2022-01-27 04:13:30|284.2|278.8|284.52|279.12|284.53|279.13|284.18|278.78|29
1643256820000|2022-01-27 04:13:40|284.55|279.15|284.44|279.04|284.55|279.15|284.41|279.01|25
1643256830000|2022-01-27 04:13:50|284.41|279.01|284.49|279.09|284.52|279.12|284.39|278.99|19
1643256840000|2022-01-27 04:14:00|284.5|279.1|284.51|279.11|284.57|279.17|284.48|279.08|21
1643256850000|2022-01-27 04:14:10|284.52|279.12|284.33|278.93|284.52|279.12|284.33|278.93|24
1643256860000|2022-01-27 04:14:20|284.34|278.94|284.26|278.86|284.35|278.95|284.22|278.82|13
1643256870000|2022-01-27 04:14:30|284.24|278.84|284.21|278.81|284.27|278.87|284.19|278.79|8
1643256880000|2022-01-27 04:14:40|284.23|278.83|284.41|279.01|284.41|279.01|284.21|278.81|17
1643256890000|2022-01-27 04:14:50|284.39|278.99|284.2|278.8|284.42|279.02|284.19|278.79|17
1643256900000|2022-01-27 04:15:00|284.21|278.81|284.31|278.91|284.31|278.91|284.19|278.79|18
1643256910000|2022-01-27 04:15:10|284.32|278.92|284.43|279.03|284.44|279.04|284.32|278.92|15
1643256920000|2022-01-27 04:15:20|284.4|279|284.41|279.01|284.43|279.03|284.39|278.99|13
1643256930000|2022-01-27 04:15:30|284.4|279|284.34|278.94|284.4|279|284.32|278.92|8
1643256940000|2022-01-27 04:15:40|284.33|278.93|284.16|278.76|284.36|278.96|284.16|278.76|27
1643256950000|2022-01-27 04:15:50|284.19|278.79|284.06|278.66|284.19|278.79|284.01|278.61|22
1643256960000|2022-01-27 04:16:00|284.04|278.64|283.89|278.49|284.04|278.64|283.89|278.49|18
1643256970000|2022-01-27 04:16:10|283.88|278.48|283.65|278.25|283.89|278.49|283.65|278.25|23
1643256980000|2022-01-27 04:16:20|283.63|278.23|283.52|278.12|283.66|278.26|283.52|278.12|31
1643256990000|2022-01-27 04:16:30|283.5|278.1|283.49|278.09|283.63|278.23|283.47|278.07|25
1643257000000|2022-01-27 04:16:40|283.48|278.08|283.46|278.06|283.48|278.08|283.45|278.05|5
1643257010000|2022-01-27 04:16:50|283.45|278.05|283.62|278.22|283.63|278.23|283.45|278.05|14
1643257020000|2022-01-27 04:17:00|283.64|278.24|283.61|278.21|283.68|278.28|283.61|278.21|13
1643257030000|2022-01-27 04:17:10|283.6|278.2|283.6|278.2|283.61|278.21|283.59|278.19|4
1643257040000|2022-01-27 04:17:20|283.61|278.21|283.61|278.21|283.62|278.22|283.53|278.13|23
1643257050000|2022-01-27 04:17:30|283.6|278.2|283.81|278.41|283.83|278.43|283.6|278.2|24
1643257060000|2022-01-27 04:17:40|283.78|278.38|283.67|278.27|283.86|278.46|283.66|278.26|28
1643257070000|2022-01-27 04:17:50|283.68|278.28|283.63|278.23|283.7|278.3|283.63|278.23|20
1643257080000|2022-01-27 04:18:00|283.62|278.22|283.82|278.42|283.82|278.42|283.59|278.19|19
1643257090000|2022-01-27 04:18:10|283.78|278.38|283.88|278.48|283.88|278.48|283.77|278.37|22
1643257100000|2022-01-27 04:18:20|283.92|278.52|284.02|278.62|284.17|278.77|283.92|278.52|28
1643257110000|2022-01-27 04:18:30|284.03|278.63|283.99|278.59|284.07|278.67|283.98|278.58|24
1643257120000|2022-01-27 04:18:40|283.89|278.49|283.82|278.42|283.92|278.52|283.81|278.41|21
1643257130000|2022-01-27 04:18:50|283.85|278.45|283.9|278.5|283.92|278.52|283.8|278.4|14
1643257140000|2022-01-27 04:19:00|283.91|278.51|283.89|278.49|283.91|278.51|283.87|278.47|12
1643257150000|2022-01-27 04:19:10|283.9|278.5|283.82|278.42|283.9|278.5|283.76|278.36|12
1643257160000|2022-01-27 04:19:20|283.81|278.41|283.87|278.47|283.87|278.47|283.81|278.41|13
1643257170000|2022-01-27 04:19:30|283.86|278.46|283.86|278.46|283.87|278.47|283.86|278.46|3
1643257180000|2022-01-27 04:19:40|283.89|278.49|284|278.6|284|278.6|283.89|278.49|14
1643257190000|2022-01-27 04:19:50|284.01|278.61|284.35|278.95|284.35|278.95|284|278.6|15
1643257200000|2022-01-27 04:20:00|284.32|278.92|284.22|278.82|284.33|278.93|284.2|278.8|19
1643257210000|2022-01-27 04:20:10|284.21|278.81|284.16|278.76|284.22|278.82|284.16|278.76|13
1643257220000|2022-01-27 04:20:20|284.18|278.78|284.16|278.76|284.21|278.81|284.16|278.76|18
1643257230000|2022-01-27 04:20:30|284.18|278.78|284.18|278.78|284.18|278.78|284.15|278.75|4
1643257240000|2022-01-27 04:20:40|284.2|278.8|284.15|278.75|284.21|278.81|284.14|278.74|14
1643257250000|2022-01-27 04:20:50|284.16|278.76|284.15|278.75|284.16|278.76|284.14|278.74|9
1643257260000|2022-01-27 04:21:00|284.14|278.74|284.14|278.74|284.16|278.76|284.1|278.7|10
1643257270000|2022-01-27 04:21:10|284.15|278.75|284.2|278.8|284.26|278.86|284.15|278.75|14
1643257280000|2022-01-27 04:21:20|284.19|278.79|284.09|278.69|284.2|278.8|284.09|278.69|21
1643257290000|2022-01-27 04:21:30|284.1|278.7|283.88|278.48|284.1|278.7|283.88|278.48|20
1643257300000|2022-01-27 04:21:40|283.87|278.47|283.78|278.38|283.87|278.47|283.78|278.38|8
1643257310000|2022-01-27 04:21:50|283.79|278.39|284.07|278.67|284.07|278.67|283.79|278.39|17
1643257320000|2022-01-27 04:22:00|284.06|278.66|284.1|278.7|284.11|278.71|284.03|278.63|14
1643257330000|2022-01-27 04:22:10|284.07|278.67|284.06|278.66|284.11|278.71|284.05|278.65|9
1643257340000|2022-01-27 04:22:20|284.08|278.68|283.92|278.52|284.08|278.68|283.92|278.52|19
1643257350000|2022-01-27 04:22:30|283.93|278.53|283.42|278.02|283.93|278.53|283.31|277.91|27
1643257360000|2022-01-27 04:22:40|283.39|277.99|283.32|277.92|283.47|278.07|283.31|277.91|20
1643257370000|2022-01-27 04:22:50|283.33|277.93|283.27|277.87|283.34|277.94|283.26|277.86|9
1643257380000|2022-01-27 04:23:00|283.26|277.86|283.24|277.84|283.26|277.86|283.11|277.71|14
1643257390000|2022-01-27 04:23:10|283.22|277.82|283.1|277.7|283.22|277.82|283.1|277.7|13
1643257400000|2022-01-27 04:23:20|283.12|277.72|282.99|277.59|283.12|277.72|282.94|277.54|10
1643257410000|2022-01-27 04:23:30|283|277.6|283|277.6|283.03|277.63|282.98|277.58|13
1643257420000|2022-01-27 04:23:40|282.98|277.58|282.95|277.55|282.98|277.58|282.91|277.51|13
1643257430000|2022-01-27 04:23:50|282.96|277.56|283.01|277.61|283.02|277.62|282.92|277.52|21
1643257440000|2022-01-27 04:24:00|283.02|277.62|282.91|277.51|283.02|277.62|282.89|277.49|8
1643257450000|2022-01-27 04:24:10|282.95|277.55|282.92|277.52|282.95|277.55|282.92|277.52|3
1643257460000|2022-01-27 04:24:20|282.93|277.53|283.07|277.67|283.09|277.69|282.92|277.52|10
1643257470000|2022-01-27 04:24:30|283.09|277.69|283.11|277.71|283.13|277.73|283.07|277.67|17
1643257480000|2022-01-27 04:24:40|283.07|277.67|283.03|277.63|283.11|277.71|282.98|277.58|17
1643257490000|2022-01-27 04:24:50|283.05|277.65|283|277.6|283.08|277.68|283|277.6|15
1643257500000|2022-01-27 04:25:00|282.99|277.59|282.96|277.56|283.02|277.62|282.96|277.56|11
1643257510000|2022-01-27 04:25:10|282.97|277.57|282.96|277.56|282.97|277.57|282.95|277.55|4
1643257520000|2022-01-27 04:25:20|282.97|277.57|283.09|277.69|283.09|277.69|282.97|277.57|14
1643257530000|2022-01-27 04:25:30|283.07|277.67|282.98|277.58|283.09|277.69|282.98|277.58|14
1643257540000|2022-01-27 04:25:40|282.97|277.57|283.09|277.69|283.11|277.71|282.97|277.57|19
1643257550000|2022-01-27 04:25:50|283.07|277.67|283.08|277.68|283.12|277.72|283.06|277.66|15
1643257560000|2022-01-27 04:26:00|283.1|277.7|283.09|277.69|283.1|277.7|283.07|277.67|6
1643257570000|2022-01-27 04:26:10|283.07|277.67|283.1|277.7|283.11|277.71|283.07|277.67|5
1643257580000|2022-01-27 04:26:20|283.14|277.74|283.14|277.74|283.14|277.74|283.13|277.73|3
1643257590000|2022-01-27 04:26:30|283.13|277.73|283.15|277.75|283.15|277.75|283.05|277.65|7
1643257600000|2022-01-27 04:26:40|283.09|277.69|283.22|277.82|283.23|277.83|283.07|277.67|10
1643257610000|2022-01-27 04:26:50|283.21|277.81|283.09|277.69|283.21|277.81|283.07|277.67|11
1643257620000|2022-01-27 04:27:00|283.1|277.7|282.84|277.44|283.1|277.7|282.8|277.4|31
1643257630000|2022-01-27 04:27:10|282.85|277.45|282.79|277.39|282.89|277.49|282.74|277.34|15
1643257640000|2022-01-27 04:27:20|282.77|277.37|283|277.6|283|277.6|282.66|277.26|30
1643257650000|2022-01-27 04:27:30|282.95|277.55|283.01|277.61|283.11|277.71|282.95|277.55|25
1643257660000|2022-01-27 04:27:40|283.02|277.62|283.2|277.8|283.2|277.8|283.02|277.62|24
1643257670000|2022-01-27 04:27:50|283.19|277.79|283.22|277.82|283.22|277.82|283.15|277.75|13
1643257680000|2022-01-27 04:28:00|283.21|277.81|283.46|278.06|283.52|278.12|283.21|277.81|21
1643257690000|2022-01-27 04:28:10|283.49|278.09|283.75|278.35|283.77|278.37|283.47|278.07|26
1643257700000|2022-01-27 04:28:20|283.71|278.31|283.86|278.46|283.88|278.48|283.71|278.31|24
1643257710000|2022-01-27 04:28:30|283.85|278.45|283.75|278.35|283.88|278.48|283.73|278.33|11
1643257720000|2022-01-27 04:28:40|283.72|278.32|283.57|278.17|283.72|278.32|283.53|278.13|23
1643257730000|2022-01-27 04:28:50|283.5|278.1|283.52|278.12|283.54|278.14|283.47|278.07|21
1643257740000|2022-01-27 04:29:00|283.5|278.1|283.38|277.98|283.58|278.18|283.38|277.98|23
1643257750000|2022-01-27 04:29:10|283.39|277.99|283.43|278.03|283.45|278.05|283.39|277.99|15
1643257760000|2022-01-27 04:29:20|283.44|278.04|283.41|278.01|283.44|278.04|283.4|278|11
1643257770000|2022-01-27 04:29:30|283.4|278|283.49|278.09|283.5|278.1|283.36|277.96|12
1643257780000|2022-01-27 04:29:40|283.5|278.1|283.54|278.14|283.55|278.15|283.47|278.07|10
1643257790000|2022-01-27 04:29:50|283.55|278.15|283.65|278.25|283.69|278.29|283.55|278.15|13
1643257800000|2022-01-27 04:30:00|283.66|278.26|283.59|278.19|283.66|278.26|283.55|278.15|22
1643257810000|2022-01-27 04:30:10|283.61|278.21|283.7|278.3|283.71|278.31|283.58|278.18|16
1643257820000|2022-01-27 04:30:20|283.71|278.31|283.67|278.27|283.72|278.32|283.58|278.18|13
1643257830000|2022-01-27 04:30:30|283.72|278.32|283.65|278.25|283.72|278.32|283.61|278.21|12
1643257840000|2022-01-27 04:30:40|283.66|278.26|283.6|278.2|283.66|278.26|283.57|278.17|19
1643257850000|2022-01-27 04:30:50|283.59|278.19|283.73|278.33|283.73|278.33|283.57|278.17|14
1643257860000|2022-01-27 04:31:00|283.74|278.34|283.7|278.3|283.74|278.34|283.69|278.29|18
1643257870000|2022-01-27 04:31:10|283.69|278.29|283.53|278.13|283.69|278.29|283.53|278.13|12
1643257880000|2022-01-27 04:31:20|283.57|278.17|283.13|277.73|283.57|278.17|283.13|277.73|17
1643257890000|2022-01-27 04:31:30|283.16|277.76|283.2|277.8|283.2|277.8|283.06|277.66|13
1643257900000|2022-01-27 04:31:40|283.21|277.81|283.35|277.95|283.36|277.96|283.21|277.81|16
1643257910000|2022-01-27 04:31:50|283.36|277.96|283.31|277.91|283.36|277.96|283.28|277.88|17
1643257920000|2022-01-27 04:32:00|283.32|277.92|283.4|278|283.53|278.13|283.31|277.91|28
1643257930000|2022-01-27 04:32:10|283.42|278.02|283.47|278.07|283.48|278.08|283.39|277.99|13
1643257940000|2022-01-27 04:32:20|283.48|278.08|283.43|278.03|283.48|278.08|283.42|278.02|8
1643257950000|2022-01-27 04:32:30|283.42|278.02|283.31|277.91|283.42|278.02|283.3|277.9|15
1643257960000|2022-01-27 04:32:40|283.3|277.9|283.21|277.81|283.3|277.9|283.18|277.78|19
1643257970000|2022-01-27 04:32:50|283.22|277.82|283.33|277.93|283.33|277.93|283.22|277.82|11
1643257980000|2022-01-27 04:33:00|283.36|277.96|283.33|277.93|283.36|277.96|283.33|277.93|10
1643257990000|2022-01-27 04:33:10|283.35|277.95|283.59|278.19|283.62|278.22|283.33|277.93|17
1643258000000|2022-01-27 04:33:20|283.6|278.2|283.8|278.4|283.81|278.41|283.6|278.2|21
1643258010000|2022-01-27 04:33:30|283.79|278.39|283.97|278.57|283.97|278.57|283.77|278.37|21
1643258020000|2022-01-27 04:33:40|283.96|278.56|283.85|278.45|283.97|278.57|283.83|278.43|31
1643258030000|2022-01-27 04:33:50|283.83|278.43|283.96|278.56|283.96|278.56|283.82|278.42|19
1643258040000|2022-01-27 04:34:00|283.97|278.57|283.98|278.58|284.04|278.64|283.96|278.56|21
1643258050000|2022-01-27 04:34:10|284.01|278.61|284.09|278.69|284.1|278.7|283.99|278.59|22
1643258060000|2022-01-27 04:34:20|284.1|278.7|284.01|278.61|284.16|278.76|283.97|278.57|22
1643258070000|2022-01-27 04:34:30|284|278.6|283.98|278.58|284.02|278.62|283.91|278.51|25
1643258080000|2022-01-27 04:34:40|283.95|278.55|283.94|278.54|283.95|278.55|283.92|278.52|15
1643258090000|2022-01-27 04:34:50|283.95|278.55|284.2|278.8|284.21|278.81|283.91|278.51|15
1643258100000|2022-01-27 04:35:00|284.17|278.77|284.05|278.65|284.19|278.79|284.05|278.65|13
1643258110000|2022-01-27 04:35:10|284.04|278.64|284.04|278.64|284.05|278.65|284.01|278.61|9
1643258120000|2022-01-27 04:35:20|284.03|278.63|284.17|278.77|284.19|278.79|284.03|278.63|14
1643258130000|2022-01-27 04:35:30|284.26|278.86|284.36|278.96|284.37|278.97|284.22|278.82|17
1643258140000|2022-01-27 04:35:40|284.35|278.95|284.33|278.93|284.37|278.97|284.32|278.92|26
1643258150000|2022-01-27 04:35:50|284.34|278.94|284.39|278.99|284.42|279.02|284.25|278.85|22
1643258160000|2022-01-27 04:36:00|284.42|279.02|284.37|278.97|284.42|279.02|284.35|278.95|12
1643258170000|2022-01-27 04:36:10|284.38|278.98|284.32|278.92|284.4|279|284.32|278.92|12
1643258180000|2022-01-27 04:36:20|284.31|278.91|284.4|279|284.4|279|284.3|278.9|16
1643258190000|2022-01-27 04:36:30|284.41|279.01|284.37|278.97|284.41|279.01|284.36|278.96|9
1643258200000|2022-01-27 04:36:40|284.35|278.95|284.24|278.84|284.35|278.95|284.23|278.83|16
1643258210000|2022-01-27 04:36:50|284.21|278.81|284.21|278.81|284.23|278.83|284.17|278.77|10
1643258220000|2022-01-27 04:37:00|284.19|278.79|284.07|278.67|284.21|278.81|284.07|278.67|14
1643258230000|2022-01-27 04:37:10|284.08|278.68|284|278.6|284.08|278.68|283.99|278.59|22
1643258240000|2022-01-27 04:37:20|283.98|278.58|284.49|279.09|284.49|279.09|283.97|278.57|20
1643258250000|2022-01-27 04:37:30|284.5|279.1|284.41|279.01|284.51|279.11|284.41|279.01|14
1643258260000|2022-01-27 04:37:40|284.4|279|284.4|279|284.48|279.08|284.36|278.96|28
1643258270000|2022-01-27 04:37:50|284.44|279.04|284.49|279.09|284.5|279.1|284.43|279.03|19
1643258280000|2022-01-27 04:38:00|284.5|279.1|284.62|279.22|284.64|279.24|284.5|279.1|15
1643258290000|2022-01-27 04:38:10|284.6|279.2|284.61|279.21|284.68|279.28|284.58|279.18|20
1643258300000|2022-01-27 04:38:20|284.59|279.19|284.62|279.22|284.62|279.22|284.52|279.12|20
1643258310000|2022-01-27 04:38:30|284.59|279.19|284.61|279.21|284.69|279.29|284.53|279.13|10
1643258320000|2022-01-27 04:38:40|284.68|279.28|284.61|279.21|284.69|279.29|284.59|279.19|14
1643258330000|2022-01-27 04:38:50|284.62|279.22|284.71|279.31|284.75|279.35|284.61|279.21|11
1643258340000|2022-01-27 04:39:00|284.7|279.3|284.76|279.36|284.76|279.36|284.68|279.28|8
1643258350000|2022-01-27 04:39:10|284.71|279.31|284.75|279.35|284.85|279.45|284.71|279.31|28
1643258360000|2022-01-27 04:39:20|284.78|279.38|284.81|279.41|284.84|279.44|284.75|279.35|16
1643258370000|2022-01-27 04:39:30|284.83|279.43|284.92|279.52|284.96|279.56|284.79|279.39|14
1643258380000|2022-01-27 04:39:40|284.91|279.51|284.96|279.56|284.96|279.56|284.91|279.51|9
1643258390000|2022-01-27 04:39:50|284.93|279.53|284.92|279.52|284.95|279.55|284.89|279.49|9
1643258400000|2022-01-27 04:40:00|284.93|279.53|284.86|279.46|284.94|279.54|284.86|279.46|14
1643258410000|2022-01-27 04:40:10|284.87|279.47|284.71|279.31|284.87|279.47|284.71|279.31|9
1643258420000|2022-01-27 04:40:20|284.72|279.32|284.74|279.34|284.75|279.35|284.72|279.32|6
1643258430000|2022-01-27 04:40:30|284.76|279.36|284.68|279.28|284.76|279.36|284.65|279.25|13
1643258440000|2022-01-27 04:40:40|284.69|279.29|284.73|279.33|284.74|279.34|284.67|279.27|7
1643258450000|2022-01-27 04:40:50|284.74|279.34|284.73|279.33|284.74|279.34|284.73|279.33|4
1643258460000|2022-01-27 04:41:00|284.74|279.34|284.75|279.35|284.76|279.36|284.74|279.34|6
1643258470000|2022-01-27 04:41:10|284.74|279.34|284.67|279.27|284.74|279.34|284.66|279.26|6
1643258480000|2022-01-27 04:41:20|284.66|279.26|284.67|279.27|284.67|279.27|284.66|279.26|2
1643258490000|2022-01-27 04:41:30|284.68|279.28|284.69|279.29|284.69|279.29|284.67|279.27|12
1643258500000|2022-01-27 04:41:40|284.7|279.3|284.68|279.28|284.7|279.3|284.66|279.26|7
1643258510000|2022-01-27 04:41:50|284.67|279.27|284.65|279.25|284.67|279.27|284.65|279.25|5
1643258530000|2022-01-27 04:42:10|284.66|279.26|284.66|279.26|284.66|279.26|284.66|279.26|1
1643258540000|2022-01-27 04:42:20|284.65|279.25|284.65|279.25|284.65|279.25|284.64|279.24|3
1643258550000|2022-01-27 04:42:30|284.64|279.24|284.6|279.2|284.64|279.24|284.53|279.13|11
1643258560000|2022-01-27 04:42:40|284.61|279.21|284.55|279.15|284.61|279.21|284.55|279.15|8
1643258570000|2022-01-27 04:42:50|284.5|279.1|284.36|278.96|284.52|279.12|284.36|278.96|17
1643258580000|2022-01-27 04:43:00|284.38|278.98|284.38|278.98|284.39|278.99|284.37|278.97|9
1643258590000|2022-01-27 04:43:10|284.39|278.99|284.45|279.05|284.46|279.06|284.37|278.97|12
1643258600000|2022-01-27 04:43:20|284.44|279.04|284.43|279.03|284.44|279.04|284.42|279.02|3
1643258610000|2022-01-27 04:43:30|284.42|279.02|284.41|279.01|284.42|279.02|284.41|279.01|4
1643258620000|2022-01-27 04:43:40|284.37|278.97|284.18|278.78|284.37|278.97|284.18|278.78|12
1643258630000|2022-01-27 04:43:50|284.19|278.79|284.39|278.99|284.4|279|284.19|278.79|14
1643258640000|2022-01-27 04:44:00|284.38|278.98|284.33|278.93|284.38|278.98|284.33|278.93|8
1643258650000|2022-01-27 04:44:10|284.34|278.94|284.33|278.93|284.34|278.94|284.33|278.93|2
1643258660000|2022-01-27 04:44:20|284.34|278.94|284.35|278.95|284.35|278.95|284.34|278.94|4
1643258670000|2022-01-27 04:44:30|284.37|278.97|284.36|278.96|284.38|278.98|284.35|278.95|12
1643258680000|2022-01-27 04:44:40|284.37|278.97|284.49|279.09|284.5|279.1|284.37|278.97|10
1643258690000|2022-01-27 04:44:50|284.5|279.1|284.52|279.12|284.52|279.12|284.47|279.07|7
1643258700000|2022-01-27 04:45:00|284.53|279.13|284.56|279.16|284.56|279.16|284.5|279.1|12
1643258710000|2022-01-27 04:45:10|284.54|279.14|284.53|279.13|284.55|279.15|284.5|279.1|7
1643258720000|2022-01-27 04:45:20|284.52|279.12|284.55|279.15|284.55|279.15|284.52|279.12|9
1643258730000|2022-01-27 04:45:30|284.54|279.14|284.58|279.18|284.59|279.19|284.54|279.14|16
1643258740000|2022-01-27 04:45:40|284.54|279.14|284.57|279.17|284.59|279.19|284.54|279.14|10
1643258750000|2022-01-27 04:45:50|284.58|279.18|284.55|279.15|284.58|279.18|284.55|279.15|8
1643258760000|2022-01-27 04:46:00|284.59|279.19|284.48|279.08|284.59|279.19|284.47|279.07|19
1643258770000|2022-01-27 04:46:10|284.45|279.05|284.46|279.06|284.48|279.08|284.45|279.05|8
1643258780000|2022-01-27 04:46:20|284.47|279.07|284.92|279.52|284.93|279.53|284.47|279.07|21
1643258790000|2022-01-27 04:46:30|284.88|279.48|284.94|279.54|284.94|279.54|284.8|279.4|22
1643258800000|2022-01-27 04:46:40|284.91|279.51|284.81|279.41|284.93|279.53|284.81|279.41|28
1643258810000|2022-01-27 04:46:50|284.83|279.43|284.83|279.43|284.91|279.51|284.81|279.41|18
1643258820000|2022-01-27 04:47:00|284.85|279.45|284.97|279.57|284.97|279.57|284.85|279.45|12
1643258830000|2022-01-27 04:47:10|284.94|279.54|284.88|279.48|284.94|279.54|284.87|279.47|14
1643258840000|2022-01-27 04:47:20|284.94|279.54|284.73|279.33|284.97|279.57|284.71|279.31|18
1643258850000|2022-01-27 04:47:30|284.72|279.32|284.68|279.28|284.72|279.32|284.61|279.21|15
1643258860000|2022-01-27 04:47:40|284.67|279.27|284.67|279.27|284.7|279.3|284.66|279.26|16
1643258870000|2022-01-27 04:47:50|284.68|279.28|284.59|279.19|284.68|279.28|284.58|279.18|18
1643258880000|2022-01-27 04:48:00|284.6|279.2|284.77|279.37|284.77|279.37|284.59|279.19|24
1643258890000|2022-01-27 04:48:10|284.75|279.35|284.69|279.29|284.79|279.39|284.69|279.29|22
1643258900000|2022-01-27 04:48:20|284.71|279.31|284.63|279.23|284.72|279.32|284.6|279.2|16
1643258910000|2022-01-27 04:48:30|284.62|279.22|284.6|279.2|284.68|279.28|284.58|279.18|22
1643258920000|2022-01-27 04:48:40|284.66|279.26|284.84|279.44|284.84|279.44|284.66|279.26|29
1643258930000|2022-01-27 04:48:50|284.8|279.4|284.8|279.4|284.85|279.45|284.77|279.37|26
1643258940000|2022-01-27 04:49:00|284.79|279.39|284.76|279.36|284.83|279.43|284.76|279.36|9
1643258950000|2022-01-27 04:49:10|284.77|279.37|284.79|279.39|284.8|279.4|284.75|279.35|9
1643258960000|2022-01-27 04:49:20|284.83|279.43|284.9|279.5|284.9|279.5|284.79|279.39|9
1643258970000|2022-01-27 04:49:30|284.88|279.48|284.83|279.43|284.91|279.51|284.8|279.4|23
1643258980000|2022-01-27 04:49:40|284.84|279.44|284.86|279.46|284.89|279.49|284.84|279.44|21
1643258990000|2022-01-27 04:49:50|284.87|279.47|284.96|279.56|284.99|279.59|284.84|279.44|15
1643259000000|2022-01-27 04:50:00|284.95|279.55|284.92|279.52|284.97|279.57|284.9|279.5|12
1643259010000|2022-01-27 04:50:10|284.93|279.53|284.9|279.5|284.93|279.53|284.86|279.46|14
1643259020000|2022-01-27 04:50:20|284.91|279.51|284.91|279.51|284.91|279.51|284.89|279.49|4
1643259030000|2022-01-27 04:50:30|284.9|279.5|284.89|279.49|284.91|279.51|284.89|279.49|8
1643259040000|2022-01-27 04:50:40|284.91|279.51|284.98|279.58|285|279.6|284.9|279.5|15
1643259050000|2022-01-27 04:50:50|284.97|279.57|285.04|279.64|285.05|279.65|284.93|279.53|14
1643259060000|2022-01-27 04:51:00|285.05|279.65|284.99|279.59|285.05|279.65|284.99|279.59|10
1643259070000|2022-01-27 04:51:10|285|279.6|285|279.6|285.03|279.63|284.99|279.59|11
1643259080000|2022-01-27 04:51:20|284.99|279.59|285.07|279.67|285.11|279.71|284.99|279.59|17
1643259090000|2022-01-27 04:51:30|285.09|279.69|284.97|279.57|285.1|279.7|284.97|279.57|9
1643259100000|2022-01-27 04:51:40|284.95|279.55|284.93|279.53|284.95|279.55|284.93|279.53|3
1643259120000|2022-01-27 04:52:00|284.92|279.52|284.8|279.4|284.92|279.52|284.79|279.39|15
1643259130000|2022-01-27 04:52:10|284.81|279.41|284.79|279.39|284.82|279.42|284.79|279.39|6
1643259140000|2022-01-27 04:52:20|284.8|279.4|284.8|279.4|284.83|279.43|284.8|279.4|7
1643259150000|2022-01-27 04:52:30|284.81|279.41|284.86|279.46|284.89|279.49|284.81|279.41|11
1643259160000|2022-01-27 04:52:40|284.87|279.47|284.9|279.5|284.9|279.5|284.87|279.47|6
1643259170000|2022-01-27 04:52:50|284.89|279.49|284.94|279.54|284.94|279.54|284.85|279.45|14
1643259180000|2022-01-27 04:53:00|284.95|279.55|284.99|279.59|285.08|279.68|284.94|279.54|22
1643259190000|2022-01-27 04:53:10|285|279.6|285.11|279.71|285.11|279.71|284.98|279.58|25
1643259200000|2022-01-27 04:53:20|285.07|279.67|285.16|279.76|285.17|279.77|285.04|279.64|20
1643259210000|2022-01-27 04:53:30|285.17|279.77|285.03|279.63|285.17|279.77|285.03|279.63|16
1643259220000|2022-01-27 04:53:40|285.04|279.64|285.02|279.62|285.05|279.65|285.01|279.61|8
1643259230000|2022-01-27 04:53:50|285.03|279.63|285.02|279.62|285.04|279.64|285.02|279.62|10
1643259240000|2022-01-27 04:54:00|285.03|279.63|284.89|279.49|285.03|279.63|284.87|279.47|19
1643259250000|2022-01-27 04:54:10|284.88|279.48|284.72|279.32|284.89|279.49|284.72|279.32|11
1643259260000|2022-01-27 04:54:20|284.61|279.21|284.56|279.16|284.85|279.45|284.56|279.16|26
1643259270000|2022-01-27 04:54:30|284.57|279.17|284.75|279.35|284.75|279.35|284.52|279.12|22
1643259280000|2022-01-27 04:54:40|284.74|279.34|284.75|279.35|284.75|279.35|284.71|279.31|11
1643259290000|2022-01-27 04:54:50|284.73|279.33|284.72|279.32|284.74|279.34|284.68|279.28|17
1643259300000|2022-01-27 04:55:00|284.71|279.31|284.7|279.3|284.72|279.32|284.68|279.28|13
1643259310000|2022-01-27 04:55:10|284.69|279.29|284.55|279.15|284.7|279.3|284.52|279.12|17
1643259320000|2022-01-27 04:55:20|284.57|279.17|284.64|279.24|284.64|279.24|284.54|279.14|16
1643259330000|2022-01-27 04:55:30|284.59|279.19|284.62|279.22|284.62|279.22|284.59|279.19|16
1643259340000|2022-01-27 04:55:40|284.61|279.21|284.56|279.16|284.62|279.22|284.54|279.14|21
1643259350000|2022-01-27 04:55:50|284.58|279.18|284.52|279.12|284.59|279.19|284.51|279.11|23
1643259360000|2022-01-27 04:56:00|284.53|279.13|284.8|279.4|284.8|279.4|284.5|279.1|25
1643259370000|2022-01-27 04:56:10|284.76|279.36|284.79|279.39|284.8|279.4|284.76|279.36|3
1643259380000|2022-01-27 04:56:20|284.77|279.37|284.71|279.31|284.77|279.37|284.62|279.22|16
1643259390000|2022-01-27 04:56:30|284.73|279.33|284.7|279.3|284.82|279.42|284.66|279.26|16
1643259400000|2022-01-27 04:56:40|284.67|279.27|284.7|279.3|284.71|279.31|284.67|279.27|6
1643259410000|2022-01-27 04:56:50|284.71|279.31|284.76|279.36|284.81|279.41|284.71|279.31|23
1643259420000|2022-01-27 04:57:00|284.75|279.35|284.65|279.25|284.83|279.43|284.65|279.25|24
1643259430000|2022-01-27 04:57:10|284.7|279.3|284.71|279.31|284.73|279.33|284.65|279.25|18
1643259440000|2022-01-27 04:57:20|284.72|279.32|284.74|279.34|284.77|279.37|284.72|279.32|19
1643259450000|2022-01-27 04:57:30|284.73|279.33|284.76|279.36|284.76|279.36|284.72|279.32|24
1643259460000|2022-01-27 04:57:40|284.77|279.37|284.8|279.4|284.8|279.4|284.74|279.34|12
1643259470000|2022-01-27 04:57:50|284.82|279.42|284.78|279.38|284.82|279.42|284.77|279.37|7
1643259480000|2022-01-27 04:58:00|284.77|279.37|284.82|279.42|284.84|279.44|284.77|279.37|7
1643259490000|2022-01-27 04:58:10|284.78|279.38|284.86|279.46|284.94|279.54|284.77|279.37|14
1643259500000|2022-01-27 04:58:20|284.84|279.44|284.85|279.45|284.88|279.48|284.82|279.42|12
1643259510000|2022-01-27 04:58:30|284.86|279.46|284.7|279.3|284.86|279.46|284.68|279.28|17
1643259520000|2022-01-27 04:58:40|284.69|279.29|284.59|279.19|284.7|279.3|284.59|279.19|14
1643259530000|2022-01-27 04:58:50|284.6|279.2|284.56|279.16|284.61|279.21|284.56|279.16|10
1643259540000|2022-01-27 04:59:00|284.54|279.14|284.55|279.15|284.55|279.15|284.54|279.14|2
1643259550000|2022-01-27 04:59:10|284.56|279.16|284.54|279.14|284.57|279.17|284.54|279.14|12
1643259560000|2022-01-27 04:59:20|284.55|279.15|284.51|279.11|284.55|279.15|284.51|279.11|4
1643259570000|2022-01-27 04:59:30|284.53|279.13|284.43|279.03|284.53|279.13|284.43|279.03|7
1643259580000|2022-01-27 04:59:40|284.44|279.04|284.43|279.03|284.44|279.04|284.43|279.03|4
1643259590000|2022-01-27 04:59:50|284.41|279.01|284.27|278.87|284.41|279.01|284.26|278.86|7
1643259600000|2022-01-27 05:00:00|284.26|278.86|284.39|278.99|284.44|279.04|284.26|278.86|15
1643259610000|2022-01-27 05:00:10|284.36|278.96|284.64|279.24|284.64|279.24|284.36|278.96|20
1643259620000|2022-01-27 05:00:20|284.66|279.26|284.58|279.18|284.68|279.28|284.58|279.18|12
1643259630000|2022-01-27 05:00:30|284.59|279.19|284.59|279.19|284.61|279.21|284.58|279.18|11
1643259640000|2022-01-27 05:00:40|284.6|279.2|284.6|279.2|284.6|279.2|284.59|279.19|3
1643259650000|2022-01-27 05:00:50|284.61|279.21|284.68|279.28|284.69|279.29|284.6|279.2|14
1643259660000|2022-01-27 05:01:00|284.66|279.26|284.89|279.49|284.91|279.51|284.66|279.26|25
1643259670000|2022-01-27 05:01:10|284.86|279.46|284.88|279.48|284.92|279.52|284.83|279.43|28
1643259680000|2022-01-27 05:01:20|284.84|279.44|284.81|279.41|284.84|279.44|284.8|279.4|13
1643259690000|2022-01-27 05:01:30|284.8|279.4|284.84|279.44|284.84|279.44|284.77|279.37|22
1643259700000|2022-01-27 05:01:40|284.83|279.43|284.84|279.44|284.88|279.48|284.83|279.43|20
1643259710000|2022-01-27 05:01:50|284.83|279.43|284.84|279.44|284.85|279.45|284.83|279.43|12
1643259720000|2022-01-27 05:02:00|284.83|279.43|284.71|279.31|284.83|279.43|284.71|279.31|13
1643259730000|2022-01-27 05:02:10|284.72|279.32|284.74|279.34|284.74|279.34|284.68|279.28|12
1643259740000|2022-01-27 05:02:20|284.71|279.31|284.79|279.39|284.81|279.41|284.68|279.28|20
1643259750000|2022-01-27 05:02:30|284.81|279.41|284.81|279.41|284.87|279.47|284.8|279.4|10
1643259760000|2022-01-27 05:02:40|284.91|279.51|284.93|279.53|285.02|279.62|284.86|279.46|25
1643259770000|2022-01-27 05:02:50|284.95|279.55|284.95|279.55|284.98|279.58|284.93|279.53|16
1643259780000|2022-01-27 05:03:00|284.96|279.56|284.92|279.52|284.96|279.56|284.91|279.51|12
1643259790000|2022-01-27 05:03:10|284.93|279.53|284.85|279.45|284.93|279.53|284.84|279.44|9
1643259800000|2022-01-27 05:03:20|284.84|279.44|284.77|279.37|284.85|279.45|284.72|279.32|19
1643259810000|2022-01-27 05:03:30|284.81|279.41|284.75|279.35|284.81|279.41|284.75|279.35|10
1643259820000|2022-01-27 05:03:40|284.72|279.32|284.67|279.27|284.72|279.32|284.66|279.26|5
1643259830000|2022-01-27 05:03:50|284.74|279.34|284.75|279.35|284.75|279.35|284.73|279.33|6
1643259840000|2022-01-27 05:04:00|284.73|279.33|284.83|279.43|284.92|279.52|284.73|279.33|18
1643259850000|2022-01-27 05:04:10|284.82|279.42|284.84|279.44|284.89|279.49|284.81|279.41|23
1643259860000|2022-01-27 05:04:20|284.83|279.43|284.86|279.46|284.87|279.47|284.82|279.42|19
1643259870000|2022-01-27 05:04:30|284.85|279.45|284.85|279.45|284.85|279.45|284.82|279.42|9
1643259880000|2022-01-27 05:04:40|284.84|279.44|284.89|279.49|284.89|279.49|284.84|279.44|7
1643259890000|2022-01-27 05:04:50|284.88|279.48|284.95|279.55|285.08|279.68|284.86|279.46|20
1643259900000|2022-01-27 05:05:00|284.97|279.57|285.03|279.63|285.09|279.69|284.97|279.57|13
1643259910000|2022-01-27 05:05:10|285.02|279.62|285.03|279.63|285.04|279.64|285.02|279.62|13
1643259920000|2022-01-27 05:05:20|285.04|279.64|285.02|279.62|285.04|279.64|285.02|279.62|7
1643259930000|2022-01-27 05:05:30|285.03|279.63|285.07|279.67|285.07|279.67|285.02|279.62|11
1643259940000|2022-01-27 05:05:40|285.06|279.66|285.07|279.67|285.08|279.68|285.02|279.62|11
1643259950000|2022-01-27 05:05:50|285.08|279.68|285.28|279.88|285.28|279.88|285.04|279.64|24
1643259960000|2022-01-27 05:06:00|285.29|279.89|285.24|279.84|285.29|279.89|285.22|279.82|7
1643259970000|2022-01-27 05:06:10|285.25|279.85|285.26|279.86|285.26|279.86|285.22|279.82|11
1643259980000|2022-01-27 05:06:20|285.24|279.84|285.22|279.82|285.25|279.85|285.22|279.82|6
1643259990000|2022-01-27 05:06:30|285.28|279.88|285.27|279.87|285.29|279.89|285.27|279.87|4
1643260000000|2022-01-27 05:06:40|285.26|279.86|285.22|279.82|285.26|279.86|285.22|279.82|4
1643260010000|2022-01-27 05:06:50|285.23|279.83|285.57|280.17|285.57|280.17|285.23|279.83|16
1643260020000|2022-01-27 05:07:00|285.6|280.2|286.12|280.72|286.13|280.73|285.58|280.18|22
1643260030000|2022-01-27 05:07:10|286.11|280.71|286.33|280.93|286.35|280.95|286.02|280.62|28
1643260040000|2022-01-27 05:07:20|286.34|280.94|286.12|280.72|286.49|281.09|286.12|280.72|20
1643260050000|2022-01-27 05:07:30|286.03|280.63|286.07|280.67|286.09|280.69|286.02|280.62|18
1643260060000|2022-01-27 05:07:40|286.06|280.66|286.06|280.66|286.07|280.67|286.05|280.65|4
1643260070000|2022-01-27 05:07:50|286.05|280.65|286.06|280.66|286.06|280.66|286.05|280.65|6
1643260080000|2022-01-27 05:08:00|286.09|280.69|285.94|280.54|286.09|280.69|285.94|280.54|12
1643260090000|2022-01-27 05:08:10|285.98|280.58|286.02|280.62|286.11|280.71|285.96|280.56|14
1643260100000|2022-01-27 05:08:20|286.01|280.61|285.93|280.53|286.01|280.61|285.9|280.5|12
1643260110000|2022-01-27 05:08:30|285.92|280.52|286.01|280.61|286.08|280.68|285.92|280.52|27
1643260120000|2022-01-27 05:08:40|286|280.6|285.9|280.5|286.01|280.61|285.89|280.49|15
1643260130000|2022-01-27 05:08:50|285.89|280.49|285.87|280.47|285.95|280.55|285.87|280.47|17
1643260140000|2022-01-27 05:09:00|285.88|280.48|285.59|280.19|285.88|280.48|285.58|280.18|19
1643260150000|2022-01-27 05:09:10|285.58|280.18|285.52|280.12|285.58|280.18|285.45|280.05|17
1643260160000|2022-01-27 05:09:20|285.51|280.11|285.29|279.89|285.52|280.12|285.29|279.89|19
1643260170000|2022-01-27 05:09:30|285.32|279.92|285.29|279.89|285.44|280.04|285.29|279.89|19
1643260180000|2022-01-27 05:09:40|285.27|279.87|285.35|279.95|285.37|279.97|285.26|279.86|16
1643260190000|2022-01-27 05:09:50|285.43|280.03|285.4|280|285.44|280.04|285.35|279.95|19
1643260200000|2022-01-27 05:10:00|285.35|279.95|285.35|279.95|285.4|280|285.34|279.94|10
1643260210000|2022-01-27 05:10:10|285.36|279.96|285.48|280.08|285.48|280.08|285.35|279.95|11
1643260220000|2022-01-27 05:10:20|285.46|280.06|285.49|280.09|285.5|280.1|285.44|280.04|12
1643260230000|2022-01-27 05:10:30|285.48|280.08|285.33|279.93|285.49|280.09|285.33|279.93|25
1643260240000|2022-01-27 05:10:40|285.36|279.96|285.22|279.82|285.36|279.96|285.15|279.75|21
1643260250000|2022-01-27 05:10:50|285.2|279.8|285.23|279.83|285.23|279.83|285.2|279.8|6
1643260260000|2022-01-27 05:11:00|285.22|279.82|285.21|279.81|285.23|279.83|285.21|279.81|4
1643260270000|2022-01-27 05:11:10|285.22|279.82|285.22|279.82|285.22|279.82|285.22|279.82|1
1643260280000|2022-01-27 05:11:20|285.21|279.81|285.22|279.82|285.25|279.85|285.15|279.75|12
1643260290000|2022-01-27 05:11:30|285.23|279.83|285.13|279.73|285.23|279.83|285.13|279.73|11
1643260300000|2022-01-27 05:11:40|285.03|279.63|285.01|279.61|285.03|279.63|285.01|279.61|9
1643260310000|2022-01-27 05:11:50|285|279.6|284.98|279.58|285.03|279.63|284.98|279.58|13
1643260320000|2022-01-27 05:12:00|284.99|279.59|284.99|279.59|284.99|279.59|284.97|279.57|10
1643260330000|2022-01-27 05:12:10|284.97|279.57|284.98|279.58|285|279.6|284.93|279.53|12
1643260360000|2022-01-27 05:12:40|284.99|279.59|284.96|279.56|284.99|279.59|284.96|279.56|6
1643260370000|2022-01-27 05:12:50|284.95|279.55|285.03|279.63|285.03|279.63|284.95|279.55|13
1643260380000|2022-01-27 05:13:00|285.04|279.64|285.06|279.66|285.06|279.66|285.02|279.62|8
1643260390000|2022-01-27 05:13:10|285.01|279.61|285.01|279.61|285.04|279.64|285.01|279.61|10
1643260400000|2022-01-27 05:13:20|285.02|279.62|285.12|279.72|285.13|279.73|285.01|279.61|10
1643260410000|2022-01-27 05:13:30|285.1|279.7|285.06|279.66|285.1|279.7|285.05|279.65|9
1643260420000|2022-01-27 05:13:40|285.05|279.65|284.99|279.59|285.06|279.66|284.96|279.56|7
1643260430000|2022-01-27 05:13:50|284.97|279.57|284.99|279.59|284.99|279.59|284.94|279.54|6
1643260440000|2022-01-27 05:14:00|284.97|279.57|284.97|279.57|284.99|279.59|284.97|279.57|3
1643260450000|2022-01-27 05:14:10|284.99|279.59|284.99|279.59|285.02|279.62|284.99|279.59|3
1643260460000|2022-01-27 05:14:20|284.96|279.56|285.02|279.62|285.02|279.62|284.96|279.56|10
1643260470000|2022-01-27 05:14:30|285.01|279.61|285.02|279.62|285.02|279.62|284.97|279.57|4
1643260480000|2022-01-27 05:14:40|285.01|279.61|284.99|279.59|285.01|279.61|284.96|279.56|13
1643260490000|2022-01-27 05:14:50|284.98|279.58|284.98|279.58|284.98|279.58|284.97|279.57|3
1643260500000|2022-01-27 05:15:00|284.99|279.59|285.02|279.62|285.03|279.63|284.97|279.57|6
1643260510000|2022-01-27 05:15:10|284.99|279.59|284.97|279.57|285.01|279.61|284.97|279.57|6
1643260520000|2022-01-27 05:15:20|284.98|279.58|285.04|279.64|285.04|279.64|284.97|279.57|9
1643260530000|2022-01-27 05:15:30|285.03|279.63|285.07|279.67|285.11|279.71|285|279.6|20
1643260540000|2022-01-27 05:15:40|285.06|279.66|284.91|279.51|285.06|279.66|284.91|279.51|17
1643260550000|2022-01-27 05:15:50|284.87|279.47|284.88|279.48|284.92|279.52|284.87|279.47|12
1643260560000|2022-01-27 05:16:00|284.91|279.51|284.82|279.42|284.91|279.51|284.82|279.42|15
1643260570000|2022-01-27 05:16:10|284.83|279.43|284.71|279.31|284.83|279.43|284.71|279.31|19
1643260580000|2022-01-27 05:16:20|284.73|279.33|284.72|279.32|284.73|279.33|284.72|279.32|6
1643260590000|2022-01-27 05:16:30|284.71|279.31|284.75|279.35|284.78|279.38|284.71|279.31|15
1643260600000|2022-01-27 05:16:40|284.76|279.36|284.74|279.34|284.78|279.38|284.7|279.3|11
1643260610000|2022-01-27 05:16:50|284.73|279.33|284.67|279.27|284.74|279.34|284.66|279.26|8
1643260620000|2022-01-27 05:17:00|284.66|279.26|284.62|279.22|284.66|279.26|284.62|279.22|3
1643260630000|2022-01-27 05:17:10|284.58|279.18|284.67|279.27|284.69|279.29|284.58|279.18|6
1643260640000|2022-01-27 05:17:20|284.65|279.25|284.61|279.21|284.65|279.25|284.61|279.21|10
1643260650000|2022-01-27 05:17:30|284.62|279.22|284.7|279.3|284.7|279.3|284.61|279.21|13
1643260660000|2022-01-27 05:17:40|284.69|279.29|284.67|279.27|284.69|279.29|284.53|279.13|17
1643260670000|2022-01-27 05:17:50|284.65|279.25|284.66|279.26|284.69|279.29|284.65|279.25|13
1643260680000|2022-01-27 05:18:00|284.67|279.27|284.67|279.27|284.67|279.27|284.65|279.25|7
1643260690000|2022-01-27 05:18:10|284.68|279.28|284.81|279.41|284.81|279.41|284.68|279.28|13
1643260700000|2022-01-27 05:18:20|284.8|279.4|285.05|279.65|285.09|279.69|284.8|279.4|16
1643260710000|2022-01-27 05:18:30|285.08|279.68|285.2|279.8|285.28|279.88|285.05|279.65|22
1643260720000|2022-01-27 05:18:40|285.22|279.82|285.09|279.69|285.22|279.82|285.08|279.68|13
1643260730000|2022-01-27 05:18:50|285.1|279.7|285.43|280.03|285.43|280.03|285.1|279.7|20
1643260740000|2022-01-27 05:19:00|285.45|280.05|285.46|280.06|285.47|280.07|285.4|280|15
1643260750000|2022-01-27 05:19:10|285.44|280.04|285.39|279.99|285.45|280.05|285.38|279.98|21
1643260760000|2022-01-27 05:19:20|285.4|280|285.4|280|285.41|280.01|285.38|279.98|11
1643260770000|2022-01-27 05:19:30|285.41|280.01|285.33|279.93|285.41|280.01|285.28|279.88|11
1643260780000|2022-01-27 05:19:40|285.32|279.92|285.41|280.01|285.42|280.02|285.32|279.92|13
1643260790000|2022-01-27 05:19:50|285.38|279.98|285.41|280.01|285.43|280.03|285.38|279.98|15
1643260800000|2022-01-27 05:20:00|285.4|280|285.51|280.11|285.51|280.11|285.38|279.98|16
1643260810000|2022-01-27 05:20:10|285.53|280.13|285.45|280.05|285.53|280.13|285.45|280.05|10
1643260820000|2022-01-27 05:20:20|285.46|280.06|285.39|279.99|285.46|280.06|285.39|279.99|5
1643260830000|2022-01-27 05:20:30|285.49|280.09|285.38|279.98|285.52|280.12|285.36|279.96|22
1643260840000|2022-01-27 05:20:40|285.37|279.97|285.37|279.97|285.37|279.97|285.37|279.97|1
1643260850000|2022-01-27 05:20:50|285.38|279.98|285.41|280.01|285.42|280.02|285.36|279.96|11
1643260860000|2022-01-27 05:21:00|285.4|280|285.41|280.01|285.45|280.05|285.39|279.99|11
1643260870000|2022-01-27 05:21:10|285.49|280.09|285.41|280.01|285.49|280.09|285.41|280.01|3
1643260880000|2022-01-27 05:21:20|285.45|280.05|285.43|280.03|285.47|280.07|285.43|280.03|6
1643260890000|2022-01-27 05:21:30|285.42|280.02|285.42|280.02|285.43|280.03|285.42|280.02|5
1643260900000|2022-01-27 05:21:40|285.44|280.04|285.51|280.11|285.51|280.11|285.44|280.04|7
1643260910000|2022-01-27 05:21:50|285.5|280.1|285.43|280.03|285.5|280.1|285.43|280.03|6
1643260920000|2022-01-27 05:22:00|285.46|280.06|285.58|280.18|285.6|280.2|285.43|280.03|15
1643260930000|2022-01-27 05:22:10|285.57|280.17|285.73|280.33|285.73|280.33|285.57|280.17|14
1643260940000|2022-01-27 05:22:20|285.72|280.32|285.72|280.32|285.76|280.36|285.68|280.28|13
1643260950000|2022-01-27 05:22:30|285.73|280.33|285.67|280.27|285.73|280.33|285.67|280.27|9
1643260960000|2022-01-27 05:22:40|285.71|280.31|285.6|280.2|285.71|280.31|285.58|280.18|12
1643260970000|2022-01-27 05:22:50|285.48|280.08|285.64|280.24|285.64|280.24|285.48|280.08|9
1643260980000|2022-01-27 05:23:00|285.63|280.23|285.72|280.32|285.72|280.32|285.59|280.19|7
1643260990000|2022-01-27 05:23:10|285.73|280.33|285.64|280.24|285.73|280.33|285.64|280.24|15
1643261000000|2022-01-27 05:23:20|285.62|280.22|285.69|280.29|285.69|280.29|285.62|280.22|12
1643261010000|2022-01-27 05:23:30|285.67|280.27|285.68|280.28|285.69|280.29|285.65|280.25|11
1643261020000|2022-01-27 05:23:40|285.67|280.27|285.62|280.22|285.68|280.28|285.62|280.22|8
1643261030000|2022-01-27 05:23:50|285.61|280.21|285.63|280.23|285.66|280.26|285.6|280.2|14
1643261040000|2022-01-27 05:24:00|285.62|280.22|285.69|280.29|285.73|280.33|285.59|280.19|26
1643261050000|2022-01-27 05:24:10|285.65|280.25|285.72|280.32|285.72|280.32|285.62|280.22|20
1643261060000|2022-01-27 05:24:20|285.63|280.23|285.71|280.31|285.73|280.33|285.63|280.23|12
1643261070000|2022-01-27 05:24:30|285.66|280.26|285.78|280.38|285.79|280.39|285.66|280.26|11
1643261080000|2022-01-27 05:24:40|285.77|280.37|285.79|280.39|285.79|280.39|285.74|280.34|9
1643261090000|2022-01-27 05:24:50|285.78|280.38|285.73|280.33|285.78|280.38|285.72|280.32|6
1643261100000|2022-01-27 05:25:00|285.72|280.32|285.72|280.32|285.72|280.32|285.71|280.31|3
1643261110000|2022-01-27 05:25:10|285.74|280.34|285.92|280.52|285.93|280.53|285.74|280.34|14
1643261120000|2022-01-27 05:25:20|285.89|280.49|285.96|280.56|286.02|280.62|285.88|280.48|8
1643261130000|2022-01-27 05:25:30|285.95|280.55|285.95|280.55|285.99|280.59|285.88|280.48|25
1643261140000|2022-01-27 05:25:40|285.84|280.44|285.94|280.54|286.02|280.62|285.84|280.44|22
1643261150000|2022-01-27 05:25:50|285.96|280.56|285.9|280.5|286.01|280.61|285.9|280.5|18
1643261160000|2022-01-27 05:26:00|285.94|280.54|285.85|280.45|285.94|280.54|285.77|280.37|25
1643261170000|2022-01-27 05:26:10|285.84|280.44|285.74|280.34|285.84|280.44|285.74|280.34|17
1643261180000|2022-01-27 05:26:20|285.77|280.37|285.8|280.4|285.8|280.4|285.72|280.32|11
1643261190000|2022-01-27 05:26:30|285.76|280.36|285.82|280.42|285.83|280.43|285.76|280.36|9
1643261200000|2022-01-27 05:26:40|285.83|280.43|285.82|280.42|285.83|280.43|285.81|280.41|6
1643261210000|2022-01-27 05:26:50|285.79|280.39|285.76|280.36|285.81|280.41|285.73|280.33|15
1643261220000|2022-01-27 05:27:00|285.77|280.37|285.82|280.42|285.86|280.46|285.77|280.37|16
1643261230000|2022-01-27 05:27:10|285.81|280.41|285.76|280.36|285.81|280.41|285.76|280.36|6
1643261240000|2022-01-27 05:27:20|285.77|280.37|285.77|280.37|285.77|280.37|285.76|280.36|5
1643261250000|2022-01-27 05:27:30|285.78|280.38|285.81|280.41|285.81|280.41|285.77|280.37|4
1643261260000|2022-01-27 05:27:40|285.83|280.43|285.89|280.49|285.89|280.49|285.83|280.43|11
1643261270000|2022-01-27 05:27:50|285.88|280.48|285.79|280.39|285.88|280.48|285.78|280.38|8
1643261280000|2022-01-27 05:28:00|285.8|280.4|285.79|280.39|285.8|280.4|285.79|280.39|2
1643261290000|2022-01-27 05:28:10|285.8|280.4|285.9|280.5|285.9|280.5|285.8|280.4|8
1643261300000|2022-01-27 05:28:20|285.91|280.51|285.91|280.51|285.95|280.55|285.9|280.5|9
1643261310000|2022-01-27 05:28:30|285.93|280.53|286.09|280.69|286.09|280.69|285.91|280.51|13
1643261320000|2022-01-27 05:28:40|286.11|280.71|285.97|280.57|286.11|280.71|285.97|280.57|20
1643261330000|2022-01-27 05:28:50|285.98|280.58|285.91|280.51|285.98|280.58|285.9|280.5|12
1643261340000|2022-01-27 05:29:00|285.9|280.5|285.89|280.49|285.91|280.51|285.88|280.48|5
1643261350000|2022-01-27 05:29:10|285.9|280.5|285.92|280.52|285.93|280.53|285.9|280.5|8
1643261360000|2022-01-27 05:29:20|285.93|280.53|285.91|280.51|286.02|280.62|285.9|280.5|20
1643261370000|2022-01-27 05:29:30|285.93|280.53|285.94|280.54|285.99|280.59|285.91|280.51|13
1643261380000|2022-01-27 05:29:40|285.93|280.53|285.94|280.54|285.94|280.54|285.92|280.52|7
1643261390000|2022-01-27 05:29:50|285.92|280.52|285.92|280.52|285.94|280.54|285.91|280.51|7
1643261400000|2022-01-27 05:30:00|285.91|280.51|285.97|280.57|285.98|280.58|285.91|280.51|13
1643261410000|2022-01-27 05:30:10|285.95|280.55|286.01|280.61|286.03|280.63|285.92|280.52|15
1643261420000|2022-01-27 05:30:20|286.02|280.62|285.98|280.58|286.02|280.62|285.98|280.58|7
1643261430000|2022-01-27 05:30:30|285.95|280.55|286.01|280.61|286.01|280.61|285.95|280.55|15
1643261440000|2022-01-27 05:30:40|286|280.6|285.95|280.55|286|280.6|285.95|280.55|11
1643261450000|2022-01-27 05:30:50|285.94|280.54|285.95|280.55|285.96|280.56|285.94|280.54|4
1643261460000|2022-01-27 05:31:00|285.94|280.54|285.9|280.5|285.94|280.54|285.86|280.46|8
1643261470000|2022-01-27 05:31:10|285.89|280.49|286.05|280.65|286.06|280.66|285.89|280.49|9
1643261480000|2022-01-27 05:31:20|286.04|280.64|286.08|280.68|286.1|280.7|286.04|280.64|19
1643261490000|2022-01-27 05:31:30|286.09|280.69|285.98|280.58|286.11|280.71|285.98|280.58|10
1643261500000|2022-01-27 05:31:40|285.95|280.55|285.91|280.51|285.96|280.56|285.91|280.51|9
1643261510000|2022-01-27 05:31:50|285.92|280.52|285.86|280.46|285.92|280.52|285.86|280.46|4
1643261520000|2022-01-27 05:32:00|285.87|280.47|285.91|280.51|285.93|280.53|285.86|280.46|18
1643261530000|2022-01-27 05:32:10|285.93|280.53|285.95|280.55|286|280.6|285.93|280.53|16
1643261540000|2022-01-27 05:32:20|285.94|280.54|285.92|280.52|285.98|280.58|285.87|280.47|21
1643261550000|2022-01-27 05:32:30|285.93|280.53|285.92|280.52|285.96|280.56|285.88|280.48|17
1643261560000|2022-01-27 05:32:40|285.9|280.5|285.86|280.46|285.92|280.52|285.86|280.46|5
1643261570000|2022-01-27 05:32:50|285.87|280.47|285.89|280.49|285.89|280.49|285.86|280.46|7
1643261580000|2022-01-27 05:33:00|285.88|280.48|285.91|280.51|285.91|280.51|285.88|280.48|6
1643261590000|2022-01-27 05:33:10|285.9|280.5|285.89|280.49|285.9|280.5|285.88|280.48|4
1643261600000|2022-01-27 05:33:20|285.88|280.48|285.91|280.51|285.95|280.55|285.88|280.48|8
1643261610000|2022-01-27 05:33:30|285.9|280.5|285.91|280.51|285.92|280.52|285.9|280.5|6
1643261620000|2022-01-27 05:33:40|285.9|280.5|285.9|280.5|285.9|280.5|285.9|280.5|1
1643261630000|2022-01-27 05:33:50|285.91|280.51|285.85|280.45|285.92|280.52|285.84|280.44|18
1643261640000|2022-01-27 05:34:00|285.84|280.44|285.83|280.43|285.85|280.45|285.82|280.42|13
1643261650000|2022-01-27 05:34:10|285.82|280.42|285.74|280.34|285.83|280.43|285.7|280.3|17
1643261660000|2022-01-27 05:34:20|285.75|280.35|285.85|280.45|285.89|280.49|285.7|280.3|20
1643261670000|2022-01-27 05:34:30|285.86|280.46|285.86|280.46|285.87|280.47|285.85|280.45|5
1643261680000|2022-01-27 05:34:40|285.84|280.44|285.76|280.36|285.84|280.44|285.76|280.36|8
1643261690000|2022-01-27 05:34:50|285.73|280.33|285.7|280.3|285.73|280.33|285.66|280.26|9
1643261700000|2022-01-27 05:35:00|285.69|280.29|285.89|280.49|285.93|280.53|285.68|280.28|17
1643261710000|2022-01-27 05:35:10|285.85|280.45|285.86|280.46|285.93|280.53|285.79|280.39|20
1643261720000|2022-01-27 05:35:20|285.85|280.45|285.83|280.43|285.87|280.47|285.83|280.43|8
1643261730000|2022-01-27 05:35:30|285.84|280.44|285.8|280.4|285.85|280.45|285.8|280.4|12
1643261740000|2022-01-27 05:35:40|285.82|280.42|285.82|280.42|285.83|280.43|285.77|280.37|18
1643261750000|2022-01-27 05:35:50|285.81|280.41|285.67|280.27|285.82|280.42|285.67|280.27|11
1643261760000|2022-01-27 05:36:00|285.7|280.3|285.66|280.26|285.71|280.31|285.66|280.26|12
1643261770000|2022-01-27 05:36:10|285.68|280.28|285.68|280.28|285.69|280.29|285.66|280.26|8
1643261780000|2022-01-27 05:36:20|285.66|280.26|285.69|280.29|285.69|280.29|285.66|280.26|3
1643261790000|2022-01-27 05:36:30|285.68|280.28|285.55|280.15|285.68|280.28|285.55|280.15|19
1643261800000|2022-01-27 05:36:40|285.59|280.19|285.53|280.13|285.59|280.19|285.53|280.13|2
1643261810000|2022-01-27 05:36:50|285.55|280.15|285.63|280.23|285.64|280.24|285.54|280.14|10
1643261820000|2022-01-27 05:37:00|285.62|280.22|285.6|280.2|285.62|280.22|285.59|280.19|9
1643261830000|2022-01-27 05:37:10|285.59|280.19|285.51|280.11|285.59|280.19|285.49|280.09|13
1643261840000|2022-01-27 05:37:20|285.5|280.1|285.22|279.82|285.5|280.1|285.22|279.82|18
1643261850000|2022-01-27 05:37:30|285.23|279.83|285.2|279.8|285.23|279.83|285.2|279.8|6
1643261860000|2022-01-27 05:37:40|285.16|279.76|285.09|279.69|285.16|279.76|285.02|279.62|13
1643261870000|2022-01-27 05:37:50|285.1|279.7|284.93|279.53|285.1|279.7|284.92|279.52|15
1643261880000|2022-01-27 05:38:00|284.94|279.54|284.93|279.53|284.96|279.56|284.91|279.51|10
1643261890000|2022-01-27 05:38:10|284.95|279.55|284.95|279.55|284.95|279.55|284.9|279.5|11
1643261900000|2022-01-27 05:38:20|284.94|279.54|284.94|279.54|284.94|279.54|284.92|279.52|4
1643261910000|2022-01-27 05:38:30|284.93|279.53|284.81|279.41|284.93|279.53|284.79|279.39|11
1643261920000|2022-01-27 05:38:40|284.82|279.42|285.03|279.63|285.06|279.66|284.82|279.42|19
1643261930000|2022-01-27 05:38:50|285.02|279.62|285.02|279.62|285.02|279.62|285.01|279.61|3
1643261940000|2022-01-27 05:39:00|284.97|279.57|285|279.6|285|279.6|284.97|279.57|4
1643261950000|2022-01-27 05:39:10|285.04|279.64|285.06|279.66|285.11|279.71|285.04|279.64|5
1643261960000|2022-01-27 05:39:20|285.04|279.64|285.04|279.64|285.04|279.64|285.04|279.64|1
1643261970000|2022-01-27 05:39:30|285.09|279.69|285.02|279.62|285.09|279.69|285.01|279.61|10
1643261980000|2022-01-27 05:39:40|285.05|279.65|284.94|279.54|285.07|279.67|284.94|279.54|13
1643261990000|2022-01-27 05:39:50|284.93|279.53|285|279.6|285.04|279.64|284.9|279.5|28
1643262000000|2022-01-27 05:40:00|285.01|279.61|284.95|279.55|285.04|279.64|284.95|279.55|16
1643262010000|2022-01-27 05:40:10|284.93|279.53|284.96|279.56|284.99|279.59|284.91|279.51|15
1643262020000|2022-01-27 05:40:20|284.95|279.55|284.9|279.5|284.95|279.55|284.9|279.5|10
1643262030000|2022-01-27 05:40:30|284.89|279.49|284.87|279.47|284.9|279.5|284.81|279.41|14
1643262040000|2022-01-27 05:40:40|284.81|279.41|284.84|279.44|284.84|279.44|284.79|279.39|15
1643262050000|2022-01-27 05:40:50|284.82|279.42|284.8|279.4|284.85|279.45|284.8|279.4|14
1643262060000|2022-01-27 05:41:00|284.81|279.41|284.74|279.34|284.83|279.43|284.73|279.33|14
1643262070000|2022-01-27 05:41:10|284.75|279.35|284.73|279.33|284.75|279.35|284.69|279.29|9
1643262080000|2022-01-27 05:41:20|284.69|279.29|284.65|279.25|284.7|279.3|284.65|279.25|8
1643262090000|2022-01-27 05:41:30|284.62|279.22|284.65|279.25|284.65|279.25|284.62|279.22|3
1643262100000|2022-01-27 05:41:40|284.66|279.26|284.64|279.24|284.66|279.26|284.61|279.21|7
1643262110000|2022-01-27 05:41:50|284.65|279.25|284.74|279.34|284.74|279.34|284.64|279.24|6
1643262120000|2022-01-27 05:42:00|284.75|279.35|284.75|279.35|284.76|279.36|284.73|279.33|8
1643262130000|2022-01-27 05:42:10|284.76|279.36|284.8|279.4|284.89|279.49|284.76|279.36|21
1643262140000|2022-01-27 05:42:20|284.79|279.39|284.85|279.45|284.85|279.45|284.75|279.35|11
1643262150000|2022-01-27 05:42:30|284.86|279.46|285|279.6|285|279.6|284.85|279.45|6
1643262160000|2022-01-27 05:42:40|285.01|279.61|284.98|279.58|285.07|279.67|284.98|279.58|13
1643262170000|2022-01-27 05:42:50|285.02|279.62|285.19|279.79|285.24|279.84|284.96|279.56|18
1643262180000|2022-01-27 05:43:00|285.2|279.8|285.22|279.82|285.22|279.82|285.16|279.76|9
1643262190000|2022-01-27 05:43:10|285.21|279.81|285.19|279.79|285.25|279.85|285.16|279.76|12
1643262200000|2022-01-27 05:43:20|285.18|279.78|285.19|279.79|285.21|279.81|285.18|279.78|4
1643262210000|2022-01-27 05:43:30|285.2|279.8|285.18|279.78|285.21|279.81|285.18|279.78|8
1643262220000|2022-01-27 05:43:40|285.17|279.77|285.17|279.77|285.17|279.77|285.17|279.77|1
1643262230000|2022-01-27 05:43:50|285.16|279.76|285.16|279.76|285.19|279.79|285.16|279.76|3
1643262240000|2022-01-27 05:44:00|285.19|279.79|285.39|279.99|285.4|280|285.16|279.76|15
1643262250000|2022-01-27 05:44:10|285.4|280|285.39|279.99|285.43|280.03|285.36|279.96|17
1643262260000|2022-01-27 05:44:20|285.38|279.98|285.34|279.94|285.39|279.99|285.32|279.92|16
1643262270000|2022-01-27 05:44:30|285.35|279.95|285.37|279.97|285.4|280|285.35|279.95|15
1643262280000|2022-01-27 05:44:40|285.38|279.98|285.37|279.97|285.38|279.98|285.35|279.95|7
1643262290000|2022-01-27 05:44:50|285.32|279.92|285.3|279.9|285.32|279.92|285.27|279.87|12
1643262300000|2022-01-27 05:45:00|285.31|279.91|285.12|279.72|285.31|279.91|285.07|279.67|14
1643262310000|2022-01-27 05:45:10|285.09|279.69|285.15|279.75|285.2|279.8|285.08|279.68|26
1643262320000|2022-01-27 05:45:20|285.16|279.76|285.2|279.8|285.26|279.86|285.15|279.75|22
1643262330000|2022-01-27 05:45:30|285.16|279.76|285.39|279.99|285.4|280|285.16|279.76|16
1643262340000|2022-01-27 05:45:40|285.38|279.98|285.32|279.92|285.39|279.99|285.32|279.92|8
1643262350000|2022-01-27 05:45:50|285.33|279.93|285.22|279.82|285.33|279.93|285.21|279.81|15
1643262360000|2022-01-27 05:46:00|285.21|279.81|285.13|279.73|285.21|279.81|285.12|279.72|6
1643262370000|2022-01-27 05:46:10|285.12|279.72|285.08|279.68|285.12|279.72|285.07|279.67|14
1643262380000|2022-01-27 05:46:20|285.09|279.69|285.17|279.77|285.21|279.81|285.09|279.69|15
1643262390000|2022-01-27 05:46:30|285.16|279.76|285.15|279.75|285.2|279.8|285.15|279.75|15
1643262400000|2022-01-27 05:46:40|285.14|279.74|285.15|279.75|285.15|279.75|285.12|279.72|7
1643262410000|2022-01-27 05:46:50|285.18|279.78|285.17|279.77|285.2|279.8|285.16|279.76|13
1643262420000|2022-01-27 05:47:00|285.15|279.75|285.04|279.64|285.15|279.75|285.01|279.61|7
1643262430000|2022-01-27 05:47:10|285.03|279.63|285.19|279.79|285.19|279.79|285.02|279.62|9
1643262440000|2022-01-27 05:47:20|285.2|279.8|285.19|279.79|285.2|279.8|285.18|279.78|4
1643262450000|2022-01-27 05:47:30|285.2|279.8|285.16|279.76|285.2|279.8|285.16|279.76|4
1643262460000|2022-01-27 05:47:40|285.17|279.77|285.17|279.77|285.18|279.78|285.17|279.77|3
1643262470000|2022-01-27 05:47:50|285.18|279.78|285.15|279.75|285.19|279.79|285.14|279.74|7
1643262480000|2022-01-27 05:48:00|285.14|279.74|285.13|279.73|285.15|279.75|285.13|279.73|6
1643262490000|2022-01-27 05:48:10|285.14|279.74|285.2|279.8|285.2|279.8|285.14|279.74|4
1643262500000|2022-01-27 05:48:20|285.28|279.88|285.27|279.87|285.28|279.88|285.25|279.85|4
1643262510000|2022-01-27 05:48:30|285.3|279.9|285.58|280.18|285.58|280.18|285.3|279.9|12
1643262520000|2022-01-27 05:48:40|285.59|280.19|285.85|280.45|285.88|280.48|285.59|280.19|16
1643262530000|2022-01-27 05:48:50|285.89|280.49|285.69|280.29|285.9|280.5|285.62|280.22|20
1643262540000|2022-01-27 05:49:00|285.68|280.28|285.79|280.39|285.81|280.41|285.64|280.24|26
1643262550000|2022-01-27 05:49:10|285.8|280.4|285.88|280.48|285.88|280.48|285.8|280.4|13
1643262560000|2022-01-27 05:49:20|285.85|280.45|285.85|280.45|285.88|280.48|285.85|280.45|11
1643262570000|2022-01-27 05:49:30|285.84|280.44|285.68|280.28|285.84|280.44|285.68|280.28|8
1643262580000|2022-01-27 05:49:40|285.67|280.27|285.59|280.19|285.67|280.27|285.58|280.18|7
1643262590000|2022-01-27 05:49:50|285.58|280.18|285.79|280.39|285.79|280.39|285.58|280.18|13
1643262600000|2022-01-27 05:50:00|285.86|280.46|285.95|280.55|285.97|280.57|285.84|280.44|24
1643262610000|2022-01-27 05:50:10|285.96|280.56|285.87|280.47|285.96|280.56|285.86|280.46|9
1643262620000|2022-01-27 05:50:20|285.88|280.48|285.9|280.5|285.9|280.5|285.74|280.34|13
1643262630000|2022-01-27 05:50:30|285.91|280.51|285.84|280.44|285.93|280.53|285.82|280.42|17
1643262640000|2022-01-27 05:50:40|285.85|280.45|285.76|280.36|285.85|280.45|285.73|280.33|16
1643262650000|2022-01-27 05:50:50|285.75|280.35|285.76|280.36|285.76|280.36|285.72|280.32|5
1643262660000|2022-01-27 05:51:00|285.74|280.34|285.61|280.21|285.74|280.34|285.61|280.21|7
1643262670000|2022-01-27 05:51:10|285.6|280.2|285.61|280.21|285.61|280.21|285.6|280.2|2
1643262680000|2022-01-27 05:51:20|285.6|280.2|285.56|280.16|285.6|280.2|285.56|280.16|8
1643262690000|2022-01-27 05:51:30|285.55|280.15|285.51|280.11|285.55|280.15|285.51|280.11|5
1643262710000|2022-01-27 05:51:50|285.49|280.09|285.51|280.11|285.51|280.11|285.37|279.97|10
1643262720000|2022-01-27 05:52:00|285.52|280.12|285.81|280.41|285.86|280.46|285.44|280.04|18
1643262730000|2022-01-27 05:52:10|285.83|280.43|285.8|280.4|285.83|280.43|285.75|280.35|9
1643262740000|2022-01-27 05:52:20|285.77|280.37|285.71|280.31|285.77|280.37|285.69|280.29|19
1643262750000|2022-01-27 05:52:30|285.7|280.3|285.54|280.14|285.7|280.3|285.54|280.14|12
1643262760000|2022-01-27 05:52:40|285.55|280.15|285.72|280.32|285.72|280.32|285.53|280.13|23
1643262770000|2022-01-27 05:52:50|285.67|280.27|285.54|280.14|285.72|280.32|285.54|280.14|15
1643262780000|2022-01-27 05:53:00|285.51|280.11|285.38|279.98|285.51|280.11|285.38|279.98|19
1643262790000|2022-01-27 05:53:10|285.39|279.99|285.36|279.96|285.39|279.99|285.26|279.86|22
1643262800000|2022-01-27 05:53:20|285.33|279.93|285.32|279.92|285.35|279.95|285.32|279.92|6
1643262810000|2022-01-27 05:53:30|285.33|279.93|285.39|279.99|285.39|279.99|285.33|279.93|7
1643262820000|2022-01-27 05:53:40|285.38|279.98|285.38|279.98|285.39|279.99|285.37|279.97|7
1643262830000|2022-01-27 05:53:50|285.39|279.99|285.39|279.99|285.39|279.99|285.39|279.99|1
1643262840000|2022-01-27 05:54:00|285.38|279.98|285.38|279.98|285.4|280|285.38|279.98|7
1643262850000|2022-01-27 05:54:10|285.39|279.99|285.38|279.98|285.39|279.99|285.34|279.94|14
1643262860000|2022-01-27 05:54:20|285.37|279.97|285.36|279.96|285.41|280.01|285.36|279.96|6
1643262870000|2022-01-27 05:54:30|285.4|280|285.38|279.98|285.44|280.04|285.38|279.98|12
1643262880000|2022-01-27 05:54:40|285.39|279.99|285.36|279.96|285.39|279.99|285.36|279.96|8
1643262890000|2022-01-27 05:54:50|285.35|279.95|285.24|279.84|285.35|279.95|285.24|279.84|10
1643262900000|2022-01-27 05:55:00|285.26|279.86|285.3|279.9|285.35|279.95|285.25|279.85|11
1643262910000|2022-01-27 05:55:10|285.29|279.89|285.29|279.89|285.33|279.93|285.29|279.89|6
1643262920000|2022-01-27 05:55:20|285.3|279.9|285.29|279.89|285.33|279.93|285.29|279.89|7
1643262930000|2022-01-27 05:55:30|285.3|279.9|285.37|279.97|285.37|279.97|285.28|279.88|10
1643262940000|2022-01-27 05:55:40|285.34|279.94|285.46|280.06|285.5|280.1|285.34|279.94|21
1643262950000|2022-01-27 05:55:50|285.45|280.05|285.3|279.9|285.45|280.05|285.27|279.87|21
1643262960000|2022-01-27 05:56:00|285.27|279.87|285.28|279.88|285.3|279.9|285.2|279.8|20
1643262970000|2022-01-27 05:56:10|285.32|279.92|285.27|279.87|285.32|279.92|285.26|279.86|5
1643262980000|2022-01-27 05:56:20|285.28|279.88|285.3|279.9|285.3|279.9|285.28|279.88|2
1643262990000|2022-01-27 05:56:30|285.27|279.87|285.25|279.85|285.27|279.87|285.22|279.82|9
1643263000000|2022-01-27 05:56:40|285.22|279.82|285.35|279.95|285.35|279.95|285.22|279.82|7
1643263010000|2022-01-27 05:56:50|285.41|280.01|285.42|280.02|285.45|280.05|285.4|280|14
1643263020000|2022-01-27 05:57:00|285.41|280.01|285.41|280.01|285.46|280.06|285.4|280|8
1643263030000|2022-01-27 05:57:10|285.4|280|285.39|279.99|285.4|280|285.36|279.96|14
1643263040000|2022-01-27 05:57:20|285.37|279.97|285.6|280.2|285.61|280.21|285.37|279.97|20
1643263050000|2022-01-27 05:57:30|285.54|280.14|285.62|280.22|285.68|280.28|285.54|280.14|23
1643263060000|2022-01-27 05:57:40|285.59|280.19|285.63|280.23|285.66|280.26|285.59|280.19|10
1643263070000|2022-01-27 05:57:50|285.66|280.26|285.61|280.21|285.66|280.26|285.61|280.21|12
1643263080000|2022-01-27 05:58:00|285.63|280.23|285.59|280.19|285.7|280.3|285.59|280.19|17
1643263090000|2022-01-27 05:58:10|285.6|280.2|285.73|280.33|285.73|280.33|285.58|280.18|19
1643263100000|2022-01-27 05:58:20|285.68|280.28|285.67|280.27|285.74|280.34|285.67|280.27|19
1643263110000|2022-01-27 05:58:30|285.68|280.28|285.58|280.18|285.68|280.28|285.56|280.16|13
1643263120000|2022-01-27 05:58:40|285.57|280.17|285.55|280.15|285.58|280.18|285.54|280.14|17
1643263130000|2022-01-27 05:58:50|285.56|280.16|285.59|280.19|285.59|280.19|285.53|280.13|6
1643263140000|2022-01-27 05:59:00|285.58|280.18|285.56|280.16|285.59|280.19|285.56|280.16|6
1643263150000|2022-01-27 05:59:10|285.55|280.15|285.35|279.95|285.55|280.15|285.33|279.93|18
1643263160000|2022-01-27 05:59:20|285.38|279.98|285.49|280.09|285.49|280.09|285.35|279.95|16
1643263170000|2022-01-27 05:59:30|285.5|280.1|285.56|280.16|285.56|280.16|285.46|280.06|20
1643263180000|2022-01-27 05:59:40|285.55|280.15|285.54|280.14|285.59|280.19|285.53|280.13|15
1643263190000|2022-01-27 05:59:50|285.63|280.23|285.53|280.13|285.66|280.26|285.53|280.13|13
1643263200000|2022-01-27 06:00:00|285.52|280.12|285.47|280.07|285.57|280.17|285.42|280.02|15
1643263210000|2022-01-27 06:00:10|285.46|280.06|285.57|280.17|285.61|280.21|285.43|280.03|12
1643263220000|2022-01-27 06:00:20|285.6|280.2|285.65|280.25|285.71|280.31|285.57|280.17|19
1643263230000|2022-01-27 06:00:30|285.66|280.26|285.64|280.24|285.68|280.28|285.63|280.23|16
1643263240000|2022-01-27 06:00:40|285.63|280.23|285.6|280.2|285.66|280.26|285.53|280.13|26
1643263250000|2022-01-27 06:00:50|285.63|280.23|285.46|280.06|285.63|280.23|285.46|280.06|22
1643263260000|2022-01-27 06:01:00|285.45|280.05|285.42|280.02|285.45|280.05|285.37|279.97|17
1643263270000|2022-01-27 06:01:10|285.44|280.04|285.41|280.01|285.49|280.09|285.41|280.01|13
1643263280000|2022-01-27 06:01:20|285.4|280|285.32|279.92|285.41|280.01|285.3|279.9|14
1643263290000|2022-01-27 06:01:30|285.34|279.94|285.34|279.94|285.34|279.94|285.33|279.93|3
1643263300000|2022-01-27 06:01:40|285.35|279.95|285.47|280.07|285.47|280.07|285.33|279.93|13
1643263310000|2022-01-27 06:01:50|285.48|280.08|285.51|280.11|285.53|280.13|285.48|280.08|9
1643263320000|2022-01-27 06:02:00|285.53|280.13|285.52|280.12|285.55|280.15|285.46|280.06|24
1643263330000|2022-01-27 06:02:10|285.57|280.17|285.52|280.12|285.59|280.19|285.49|280.09|19
1643263340000|2022-01-27 06:02:20|285.53|280.13|285.53|280.13|285.56|280.16|285.53|280.13|7
1643263350000|2022-01-27 06:02:30|285.51|280.11|285.43|280.03|285.51|280.11|285.41|280.01|9
1643263360000|2022-01-27 06:02:40|285.45|280.05|285.46|280.06|285.47|280.07|285.45|280.05|3
1643263370000|2022-01-27 06:02:50|285.47|280.07|285.31|279.91|285.47|280.07|285.31|279.91|12
1643263380000|2022-01-27 06:03:00|285.33|279.93|285.32|279.92|285.33|279.93|285.31|279.91|7
1643263390000|2022-01-27 06:03:10|285.37|279.97|285.26|279.86|285.4|280|285.2|279.8|22
1643263400000|2022-01-27 06:03:20|285.24|279.84|285.26|279.86|285.26|279.86|285.21|279.81|9
1643263410000|2022-01-27 06:03:30|285.25|279.85|285.25|279.85|285.26|279.86|285.24|279.84|7
1643263420000|2022-01-27 06:03:40|285.27|279.87|285.28|279.88|285.33|279.93|285.27|279.87|8
1643263430000|2022-01-27 06:03:50|285.29|279.89|285.28|279.88|285.31|279.91|285.28|279.88|6
1643263440000|2022-01-27 06:04:00|285.3|279.9|285.26|279.86|285.3|279.9|285.26|279.86|7
1643263450000|2022-01-27 06:04:10|285.27|279.87|285.26|279.86|285.28|279.88|285.26|279.86|9
1643263460000|2022-01-27 06:04:20|285.27|279.87|285.16|279.76|285.27|279.87|285.15|279.75|8
1643263470000|2022-01-27 06:04:30|285.15|279.75|285.17|279.77|285.17|279.77|285.15|279.75|5
1643263480000|2022-01-27 06:04:40|285.16|279.76|285.17|279.77|285.18|279.78|285.16|279.76|4
1643263490000|2022-01-27 06:04:50|285.18|279.78|285.18|279.78|285.19|279.79|285.17|279.77|5
1643263500000|2022-01-27 06:05:00|285.19|279.79|285.17|279.77|285.2|279.8|285.16|279.76|8
1643263510000|2022-01-27 06:05:10|285.16|279.76|285.11|279.71|285.23|279.83|285.1|279.7|25
1643263520000|2022-01-27 06:05:20|285.07|279.67|284.89|279.49|285.08|279.68|284.88|279.48|16
1643263530000|2022-01-27 06:05:30|284.87|279.47|284.73|279.33|284.87|279.47|284.73|279.33|8
1643263540000|2022-01-27 06:05:40|284.72|279.32|284.6|279.2|284.72|279.32|284.6|279.2|20
1643263550000|2022-01-27 06:05:50|284.62|279.22|284.64|279.24|284.64|279.24|284.6|279.2|12
1643263560000|2022-01-27 06:06:00|284.63|279.23|284.65|279.25|284.71|279.31|284.6|279.2|12
1643263570000|2022-01-27 06:06:10|284.64|279.24|284.71|279.31|284.73|279.33|284.64|279.24|15
1643263580000|2022-01-27 06:06:20|284.76|279.36|284.65|279.25|284.77|279.37|284.58|279.18|13
1643263590000|2022-01-27 06:06:30|284.77|279.37|284.73|279.33|284.93|279.53|284.73|279.33|11
1643263600000|2022-01-27 06:06:40|284.74|279.34|284.74|279.34|284.77|279.37|284.73|279.33|7
1643263610000|2022-01-27 06:06:50|284.77|279.37|284.74|279.34|284.77|279.37|284.72|279.32|4
1643263620000|2022-01-27 06:07:00|284.73|279.33|284.84|279.44|284.93|279.53|284.73|279.33|13
1643263630000|2022-01-27 06:07:10|284.94|279.54|284.79|279.39|284.94|279.54|284.79|279.39|2
1643263640000|2022-01-27 06:07:20|284.8|279.4|285.09|279.69|285.12|279.72|284.8|279.4|17
1643263650000|2022-01-27 06:07:30|285.1|279.7|285.06|279.66|285.1|279.7|285.06|279.66|9
1643263660000|2022-01-27 06:07:40|285.04|279.64|284.96|279.56|285.12|279.72|284.95|279.55|10
1643263670000|2022-01-27 06:07:50|284.99|279.59|284.95|279.55|285.01|279.61|284.95|279.55|7
1643263680000|2022-01-27 06:08:00|284.96|279.56|285.02|279.62|285.06|279.66|284.92|279.52|18
1643263690000|2022-01-27 06:08:10|285.07|279.67|285.04|279.64|285.07|279.67|284.99|279.59|13
1643263700000|2022-01-27 06:08:20|285|279.6|285.04|279.64|285.08|279.68|285|279.6|8
1643263710000|2022-01-27 06:08:30|285.03|279.63|285.04|279.64|285.04|279.64|285|279.6|6
1643263720000|2022-01-27 06:08:40|285|279.6|284.98|279.58|285.05|279.65|284.98|279.58|19
1643263730000|2022-01-27 06:08:50|284.96|279.56|284.88|279.48|284.96|279.56|284.87|279.47|11
1643263740000|2022-01-27 06:09:00|284.9|279.5|285.04|279.64|285.13|279.73|284.9|279.5|21
1643263750000|2022-01-27 06:09:10|285.07|279.67|285.03|279.63|285.1|279.7|285.01|279.61|22
1643263760000|2022-01-27 06:09:20|285.07|279.67|285.01|279.61|285.1|279.7|284.99|279.59|19
1643263770000|2022-01-27 06:09:30|284.99|279.59|285.06|279.66|285.07|279.67|284.99|279.59|9
1643263780000|2022-01-27 06:09:40|285.02|279.62|285.02|279.62|285.06|279.66|285.02|279.62|3
1643263790000|2022-01-27 06:09:50|285.05|279.65|285.05|279.65|285.05|279.65|285.05|279.65|1
1643263800000|2022-01-27 06:10:00|285.02|279.62|285.12|279.72|285.17|279.77|285.02|279.62|9
1643263810000|2022-01-27 06:10:10|285.13|279.73|285.25|279.85|285.27|279.87|285.11|279.71|13
1643263820000|2022-01-27 06:10:20|285.13|279.73|285.15|279.75|285.17|279.77|285.13|279.73|9
1643263830000|2022-01-27 06:10:30|285.14|279.74|285.13|279.73|285.14|279.74|285.11|279.71|8
1643263840000|2022-01-27 06:10:40|285.16|279.76|285.17|279.77|285.17|279.77|285.16|279.76|2
1643263860000|2022-01-27 06:11:00|285.13|279.73|285.31|279.91|285.4|280|285.13|279.73|18
1643263870000|2022-01-27 06:11:10|285.3|279.9|285.3|279.9|285.3|279.9|285.27|279.87|8
1643263880000|2022-01-27 06:11:20|285.42|280.02|285.36|279.96|285.42|280.02|285.35|279.95|15
1643263890000|2022-01-27 06:11:30|285.37|279.97|285.38|279.98|285.4|280|285.35|279.95|16
1643263900000|2022-01-27 06:11:40|285.36|279.96|285.4|280|285.4|280|285.35|279.95|15
1643263910000|2022-01-27 06:11:50|285.41|280.01|285.42|280.02|285.43|280.03|285.38|279.98|7
1643263920000|2022-01-27 06:12:00|285.44|280.04|285.43|280.03|285.44|280.04|285.35|279.95|13
1643263930000|2022-01-27 06:12:10|285.38|279.98|285.38|279.98|285.44|280.04|285.33|279.93|14
1643263940000|2022-01-27 06:12:20|285.36|279.96|285.35|279.95|285.43|280.03|285.35|279.95|16
1643263950000|2022-01-27 06:12:30|285.33|279.93|285.38|279.98|285.46|280.06|285.33|279.93|16
1643263960000|2022-01-27 06:12:40|285.41|280.01|285.5|280.1|285.51|280.11|285.38|279.98|7
1643263970000|2022-01-27 06:12:50|285.49|280.09|285.44|280.04|285.5|280.1|285.44|280.04|13
1643263980000|2022-01-27 06:13:00|285.43|280.03|285.4|280|285.43|280.03|285.34|279.94|13
1643263990000|2022-01-27 06:13:10|285.39|279.99|285.38|279.98|285.39|279.99|285.36|279.96|4
1643264000000|2022-01-27 06:13:20|285.41|280.01|285.51|280.11|285.52|280.12|285.41|280.01|6
1643264010000|2022-01-27 06:13:30|285.52|280.12|285.46|280.06|285.52|280.12|285.46|280.06|12
1643264020000|2022-01-27 06:13:40|285.48|280.08|285.35|279.95|285.48|280.08|285.35|279.95|13
1643264030000|2022-01-27 06:13:50|285.38|279.98|285.39|279.99|285.39|279.99|285.29|279.89|14
1643264040000|2022-01-27 06:14:00|285.38|279.98|285.4|280|285.41|280.01|285.37|279.97|10
1643264050000|2022-01-27 06:14:10|285.31|279.91|285.31|279.91|285.41|280.01|285.31|279.91|7
1643264060000|2022-01-27 06:14:20|285.36|279.96|285.36|279.96|285.41|280.01|285.31|279.91|9
1643264070000|2022-01-27 06:14:30|285.41|280.01|285.34|279.94|285.41|280.01|285.31|279.91|12
1643264080000|2022-01-27 06:14:40|285.33|279.93|285.35|279.95|285.35|279.95|285.32|279.92|6
1643264090000|2022-01-27 06:14:50|285.36|279.96|285.35|279.95|285.36|279.96|285.35|279.95|2
1643264100000|2022-01-27 06:15:00|285.36|279.96|285.39|279.99|285.47|280.07|285.35|279.95|16
1643264110000|2022-01-27 06:15:10|285.41|280.01|285.33|279.93|285.41|280.01|285.29|279.89|25
1643264120000|2022-01-27 06:15:20|285.29|279.89|285.3|279.9|285.34|279.94|285.29|279.89|14
1643264130000|2022-01-27 06:15:30|285.32|279.92|285.32|279.92|285.33|279.93|285.27|279.87|16
1643264140000|2022-01-27 06:15:40|285.31|279.91|285.19|279.79|285.31|279.91|285.11|279.71|19
1643264150000|2022-01-27 06:15:50|285.2|279.8|285.27|279.87|285.27|279.87|285.18|279.78|8
1643264160000|2022-01-27 06:16:00|285.18|279.78|285.19|279.79|285.28|279.88|285.12|279.72|16
1643264170000|2022-01-27 06:16:10|285.28|279.88|285.46|280.06|285.46|280.06|285.12|279.72|16
1643264180000|2022-01-27 06:16:20|285.48|280.08|285.47|280.07|285.48|280.08|285.44|280.04|7
1643264190000|2022-01-27 06:16:30|285.46|280.06|285.48|280.08|285.48|280.08|285.45|280.05|5
1643264200000|2022-01-27 06:16:40|285.47|280.07|285.42|280.02|285.47|280.07|285.42|280.02|2
1643264210000|2022-01-27 06:16:50|285.41|280.01|285.3|279.9|285.41|280.01|285.28|279.88|8
1643264220000|2022-01-27 06:17:00|285.14|279.74|285.25|279.85|285.35|279.95|285.13|279.73|16
1643264230000|2022-01-27 06:17:10|285.35|279.95|285.19|279.79|285.35|279.95|285.19|279.79|4
1643264240000|2022-01-27 06:17:20|285.25|279.85|285.25|279.85|285.25|279.85|285.25|279.85|1
1643264250000|2022-01-27 06:17:30|285.26|279.86|285.25|279.85|285.26|279.86|285.17|279.77|11
1643264260000|2022-01-27 06:17:40|285.2|279.8|285.45|280.05|285.45|280.05|285.17|279.77|15
1643264270000|2022-01-27 06:17:50|285.46|280.06|285.72|280.32|285.72|280.32|285.45|280.05|28
1643264280000|2022-01-27 06:18:00|285.66|280.26|285.64|280.24|285.72|280.32|285.6|280.2|17
1643264290000|2022-01-27 06:18:10|285.7|280.3|285.63|280.23|285.7|280.3|285.6|280.2|14
1643264300000|2022-01-27 06:18:20|285.64|280.24|285.58|280.18|285.64|280.24|285.58|280.18|6
1643264310000|2022-01-27 06:18:30|285.59|280.19|285.57|280.17|285.61|280.21|285.57|280.17|7
1643264320000|2022-01-27 06:18:40|285.58|280.18|285.53|280.13|285.58|280.18|285.46|280.06|4
1643264330000|2022-01-27 06:18:50|285.54|280.14|285.56|280.16|285.61|280.21|285.46|280.06|21
1643264340000|2022-01-27 06:19:00|285.46|280.06|285.46|280.06|285.56|280.16|285.46|280.06|15
1643264350000|2022-01-27 06:19:10|285.53|280.13|285.58|280.18|285.64|280.24|285.44|280.04|12
1643264360000|2022-01-27 06:19:20|285.57|280.17|285.57|280.17|285.62|280.22|285.48|280.08|6
1643264390000|2022-01-27 06:19:50|285.59|280.19|285.67|280.27|285.67|280.27|285.58|280.18|10
1643264400000|2022-01-27 06:20:00|285.66|280.26|285.58|280.18|285.66|280.26|285.58|280.18|5
1643264410000|2022-01-27 06:20:10|285.59|280.19|285.67|280.27|285.67|280.27|285.59|280.19|10
1643264420000|2022-01-27 06:20:20|285.68|280.28|285.68|280.28|285.68|280.28|285.68|280.28|1
1643264430000|2022-01-27 06:20:30|285.69|280.29|285.71|280.31|285.78|280.38|285.64|280.24|10
1643264440000|2022-01-27 06:20:40|285.78|280.38|285.64|280.24|285.78|280.38|285.6|280.2|19
1643264450000|2022-01-27 06:20:50|285.63|280.23|285.65|280.25|285.73|280.33|285.57|280.17|14
1643264460000|2022-01-27 06:21:00|285.66|280.26|285.75|280.35|285.8|280.4|285.65|280.25|9
1643264470000|2022-01-27 06:21:10|285.76|280.36|285.81|280.41|285.81|280.41|285.76|280.36|4
1643264480000|2022-01-27 06:21:20|285.8|280.4|285.74|280.34|285.81|280.41|285.72|280.32|13
1643264490000|2022-01-27 06:21:30|285.73|280.33|285.68|280.28|285.74|280.34|285.67|280.27|9
1643264500000|2022-01-27 06:21:40|285.69|280.29|285.68|280.28|285.72|280.32|285.6|280.2|11
1643264510000|2022-01-27 06:21:50|285.64|280.24|285.64|280.24|285.64|280.24|285.58|280.18|8
1643264520000|2022-01-27 06:22:00|285.6|280.2|285.61|280.21|285.74|280.34|285.6|280.2|10
1643264530000|2022-01-27 06:22:10|285.65|280.25|285.75|280.35|285.75|280.35|285.61|280.21|11
1643264540000|2022-01-27 06:22:20|285.66|280.26|285.65|280.25|285.66|280.26|285.65|280.25|12
1643264550000|2022-01-27 06:22:30|285.66|280.26|285.66|280.26|285.66|280.26|285.65|280.25|9
1643264560000|2022-01-27 06:22:40|285.7|280.3|285.66|280.26|285.7|280.3|285.61|280.21|6
1643264570000|2022-01-27 06:22:50|285.65|280.25|285.66|280.26|285.75|280.35|285.65|280.25|4
1643264580000|2022-01-27 06:23:00|285.7|280.3|285.72|280.32|285.75|280.35|285.61|280.21|9
1643264590000|2022-01-27 06:23:10|285.65|280.25|285.65|280.25|285.75|280.35|285.61|280.21|14
1643264600000|2022-01-27 06:23:20|285.72|280.32|285.66|280.26|285.75|280.35|285.61|280.21|10
1643264610000|2022-01-27 06:23:30|285.75|280.35|285.69|280.29|285.75|280.35|285.64|280.24|12
1643264620000|2022-01-27 06:23:40|285.68|280.28|285.75|280.35|285.75|280.35|285.64|280.24|8
1643264630000|2022-01-27 06:23:50|285.69|280.29|285.72|280.32|285.73|280.33|285.66|280.26|8
1643264640000|2022-01-27 06:24:00|285.73|280.33|285.66|280.26|285.73|280.33|285.66|280.26|3
1643264650000|2022-01-27 06:24:10|285.65|280.25|285.66|280.26|285.66|280.26|285.65|280.25|2
1643264660000|2022-01-27 06:24:20|285.67|280.27|285.73|280.33|285.86|280.46|285.67|280.27|11
1643264670000|2022-01-27 06:24:30|285.79|280.39|285.64|280.24|285.79|280.39|285.64|280.24|16
1643264680000|2022-01-27 06:24:40|285.65|280.25|285.67|280.27|285.69|280.29|285.55|280.15|21
1643264690000|2022-01-27 06:24:50|285.55|280.15|285.58|280.18|285.6|280.2|285.53|280.13|18
1643264700000|2022-01-27 06:25:00|285.55|280.15|285.62|280.22|285.67|280.27|285.55|280.15|11
1643264710000|2022-01-27 06:25:10|285.63|280.23|285.81|280.41|285.89|280.49|285.62|280.22|14
1643264720000|2022-01-27 06:25:20|285.8|280.4|285.71|280.31|285.82|280.42|285.69|280.29|16
1643264730000|2022-01-27 06:25:30|285.72|280.32|285.73|280.33|285.73|280.33|285.72|280.32|6
1643264740000|2022-01-27 06:25:40|285.72|280.32|285.78|280.38|285.78|280.38|285.72|280.32|4
1643264750000|2022-01-27 06:25:50|285.76|280.36|285.73|280.33|285.76|280.36|285.72|280.32|4
1643264760000|2022-01-27 06:26:00|285.75|280.35|285.72|280.32|285.78|280.38|285.72|280.32|10
1643264770000|2022-01-27 06:26:10|285.71|280.31|285.71|280.31|285.71|280.31|285.71|280.31|1
1643264780000|2022-01-27 06:26:20|285.7|280.3|285.61|280.21|285.71|280.31|285.52|280.12|17
1643264790000|2022-01-27 06:26:30|285.62|280.22|285.66|280.26|285.67|280.27|285.6|280.2|15
1643264800000|2022-01-27 06:26:40|285.67|280.27|285.56|280.16|285.69|280.29|285.51|280.11|6
1643264810000|2022-01-27 06:26:50|285.68|280.28|285.48|280.08|285.68|280.28|285.48|280.08|5
1643264820000|2022-01-27 06:27:00|285.53|280.13|285.49|280.09|285.53|280.13|285.49|280.09|4
1643264830000|2022-01-27 06:27:10|285.48|280.08|285.48|280.08|285.51|280.11|285.39|279.99|13
1643264840000|2022-01-27 06:27:20|285.5|280.1|285.43|280.03|285.54|280.14|285.38|279.98|11
1643264850000|2022-01-27 06:27:30|285.38|279.98|285.41|280.01|285.53|280.13|285.37|279.97|17
1643264860000|2022-01-27 06:27:40|285.37|279.97|285.4|280|285.47|280.07|285.35|279.95|15
1643264870000|2022-01-27 06:27:50|285.47|280.07|285.33|279.93|285.47|280.07|285.33|279.93|15
1643264880000|2022-01-27 06:28:00|285.32|279.92|285.4|280|285.52|280.12|285.31|279.91|25
1643264890000|2022-01-27 06:28:10|285.43|280.03|285.4|280|285.54|280.14|285.4|280|13
1643264900000|2022-01-27 06:28:20|285.41|280.01|285.41|280.01|285.42|280.02|285.39|279.99|4
1643264910000|2022-01-27 06:28:30|285.4|280|285.34|279.94|285.42|280.02|285.34|279.94|6
1643264920000|2022-01-27 06:28:40|285.35|279.95|285.31|279.91|285.35|279.95|285.24|279.84|4
1643264930000|2022-01-27 06:28:50|285.3|279.9|285.33|279.93|285.47|280.07|285.29|279.89|16
1643264940000|2022-01-27 06:29:00|285.27|279.87|285.32|279.92|285.4|280|285.26|279.86|9
1643264950000|2022-01-27 06:29:10|285.31|279.91|285.32|279.92|285.32|279.92|285.31|279.91|4
1643264970000|2022-01-27 06:29:30|285.33|279.93|285.31|279.91|285.43|280.03|285.3|279.9|15
1643264980000|2022-01-27 06:29:40|285.4|280|285.26|279.86|285.42|280.02|285.25|279.85|13
1643265000000|2022-01-27 06:30:00|285.27|279.87|285.26|279.86|285.27|279.87|285.26|279.86|2
1643265010000|2022-01-27 06:30:10|285.27|279.87|285.37|279.97|285.37|279.97|285.26|279.86|6
1643265020000|2022-01-27 06:30:20|285.39|279.99|285.48|280.08|285.51|280.11|285.29|279.89|16
1643265030000|2022-01-27 06:30:30|285.47|280.07|285.36|279.96|285.48|280.08|285.36|279.96|15
1643265040000|2022-01-27 06:30:40|285.41|280.01|285.39|279.99|285.41|280.01|285.36|279.96|4
1643265050000|2022-01-27 06:30:50|285.36|279.96|285.4|280|285.4|280|285.36|279.96|2
1643265060000|2022-01-27 06:31:00|285.41|280.01|285.4|280|285.41|280.01|285.4|280|2
1643265090000|2022-01-27 06:31:30|285.37|279.97|285.34|279.94|285.38|279.98|285.34|279.94|8
1643265100000|2022-01-27 06:31:40|285.33|279.93|285.38|279.98|285.39|279.99|285.33|279.93|10
1643265110000|2022-01-27 06:31:50|285.37|279.97|285.38|279.98|285.38|279.98|285.33|279.93|8
1643265120000|2022-01-27 06:32:00|285.33|279.93|285.46|280.06|285.47|280.07|285.33|279.93|9
1643265130000|2022-01-27 06:32:10|285.48|280.08|285.4|280|285.52|280.12|285.36|279.96|17
1643265140000|2022-01-27 06:32:20|285.41|280.01|285.48|280.08|285.52|280.12|285.4|280|13
1643265150000|2022-01-27 06:32:30|285.4|280|285.85|280.45|285.85|280.45|285.35|279.95|29
1643265160000|2022-01-27 06:32:40|285.75|280.35|285.66|280.26|285.85|280.45|285.64|280.24|15
1643265170000|2022-01-27 06:32:50|285.67|280.27|285.67|280.27|285.68|280.28|285.66|280.26|5
1643265180000|2022-01-27 06:33:00|285.68|280.28|285.69|280.29|285.69|280.29|285.68|280.28|2
1643265190000|2022-01-27 06:33:10|285.7|280.3|285.74|280.34|285.74|280.34|285.66|280.26|6
1643265210000|2022-01-27 06:33:30|285.83|280.43|285.83|280.43|285.83|280.43|285.83|280.43|1
1643265230000|2022-01-27 06:33:50|285.82|280.42|285.73|280.33|285.83|280.43|285.71|280.31|7
1643265240000|2022-01-27 06:34:00|285.71|280.31|285.71|280.31|285.74|280.34|285.69|280.29|10
1643265260000|2022-01-27 06:34:20|285.72|280.32|285.84|280.44|285.84|280.44|285.72|280.32|3
1643265270000|2022-01-27 06:34:30|285.81|280.41|285.81|280.41|285.81|280.41|285.73|280.33|6
1643265280000|2022-01-27 06:34:40|285.8|280.4|285.74|280.34|285.81|280.41|285.74|280.34|5
1643265290000|2022-01-27 06:34:50|285.75|280.35|285.75|280.35|285.75|280.35|285.75|280.35|1
1643265300000|2022-01-27 06:35:00|285.76|280.36|285.82|280.42|285.82|280.42|285.76|280.36|3
1643265310000|2022-01-27 06:35:10|285.83|280.43|285.83|280.43|285.83|280.43|285.81|280.41|3
1643265330000|2022-01-27 06:35:30|285.79|280.39|285.91|280.51|285.91|280.51|285.79|280.39|9
1643265340000|2022-01-27 06:35:40|285.86|280.46|285.91|280.51|285.91|280.51|285.86|280.46|15
1643265350000|2022-01-27 06:35:50|285.89|280.49|285.93|280.53|285.93|280.53|285.88|280.48|7
1643265360000|2022-01-27 06:36:00|285.88|280.48|285.88|280.48|285.93|280.53|285.88|280.48|14
1643265370000|2022-01-27 06:36:10|285.93|280.53|285.91|280.51|285.93|280.53|285.88|280.48|12
1643265380000|2022-01-27 06:36:20|285.93|280.53|285.93|280.53|285.93|280.53|285.9|280.5|6
1643265390000|2022-01-27 06:36:30|285.9|280.5|285.9|280.5|285.9|280.5|285.9|280.5|1
1643265400000|2022-01-27 06:36:40|285.91|280.51|285.9|280.5|285.91|280.51|285.9|280.5|2
1643265410000|2022-01-27 06:36:50|285.89|280.49|285.89|280.49|285.92|280.52|285.89|280.49|3
1643265420000|2022-01-27 06:37:00|285.87|280.47|285.92|280.52|285.92|280.52|285.87|280.47|6
1643265430000|2022-01-27 06:37:10|285.89|280.49|286.03|280.63|286.03|280.63|285.89|280.49|5
1643265470000|2022-01-27 06:37:50|286.07|280.67|286.14|280.74|286.14|280.74|286.07|280.67|5
1643265480000|2022-01-27 06:38:00|286.13|280.73|286.17|280.77|286.17|280.77|286.13|280.73|8
1643265490000|2022-01-27 06:38:10|286.15|280.75|286.65|281.25|286.68|281.28|286.15|280.75|20
1643265500000|2022-01-27 06:38:20|286.72|281.32|286.62|281.22|286.72|281.32|286.57|281.17|16
1643265510000|2022-01-27 06:38:30|286.63|281.23|286.67|281.27|286.67|281.27|286.62|281.22|9
1643265520000|2022-01-27 06:38:40|286.64|281.24|286.72|281.32|286.79|281.39|286.62|281.22|14
1643265530000|2022-01-27 06:38:50|286.69|281.29|286.94|281.54|286.94|281.54|286.69|281.29|14
1643265540000|2022-01-27 06:39:00|286.93|281.53|286.94|281.54|286.94|281.54|286.93|281.53|2
1643265550000|2022-01-27 06:39:10|286.99|281.59|286.86|281.46|286.99|281.59|286.86|281.46|10
1643265560000|2022-01-27 06:39:20|286.85|281.45|286.91|281.51|286.98|281.58|286.84|281.44|24
1643265570000|2022-01-27 06:39:30|286.9|281.5|286.9|281.5|286.95|281.55|286.85|281.45|28
1643265580000|2022-01-27 06:39:40|286.87|281.47|286.91|281.51|286.91|281.51|286.86|281.46|16
1643265590000|2022-01-27 06:39:50|286.89|281.49|286.91|281.51|286.93|281.53|286.84|281.44|15
1643265600000|2022-01-27 06:40:00|286.88|281.48|286.86|281.46|286.92|281.52|286.85|281.45|17
1643265610000|2022-01-27 06:40:10|286.85|281.45|286.86|281.46|286.86|281.46|286.78|281.38|15
1643265620000|2022-01-27 06:40:20|286.89|281.49|286.95|281.55|286.95|281.55|286.89|281.49|11
1643265630000|2022-01-27 06:40:30|286.94|281.54|286.95|281.55|286.95|281.55|286.94|281.54|2
1643265640000|2022-01-27 06:40:40|286.94|281.54|286.96|281.56|286.96|281.56|286.94|281.54|2
1643265650000|2022-01-27 06:40:50|286.94|281.54|286.91|281.51|286.98|281.58|286.87|281.47|11
1643265660000|2022-01-27 06:41:00|286.9|281.5|286.87|281.47|286.93|281.53|286.87|281.47|8
1643265680000|2022-01-27 06:41:20|286.86|281.46|286.87|281.47|286.89|281.49|286.81|281.41|13
1643265690000|2022-01-27 06:41:30|286.88|281.48|286.7|281.3|286.9|281.5|286.7|281.3|9
1643265700000|2022-01-27 06:41:40|286.73|281.33|286.92|281.52|286.93|281.53|286.73|281.33|11
1643265710000|2022-01-27 06:41:50|286.91|281.51|286.84|281.44|286.91|281.51|286.84|281.44|11
1643265720000|2022-01-27 06:42:00|286.89|281.49|286.83|281.43|286.89|281.49|286.83|281.43|12
1643265730000|2022-01-27 06:42:10|286.86|281.46|286.92|281.52|287.04|281.64|286.84|281.44|15
1643265740000|2022-01-27 06:42:20|286.96|281.56|286.97|281.57|287.08|281.68|286.92|281.52|25
1643265750000|2022-01-27 06:42:30|286.98|281.58|286.99|281.59|286.99|281.59|286.98|281.58|6
1643265760000|2022-01-27 06:42:40|287|281.6|287.06|281.66|287.08|281.68|287|281.6|10
1643265770000|2022-01-27 06:42:50|287.05|281.65|287.12|281.72|287.12|281.72|287.05|281.65|5
1643265780000|2022-01-27 06:43:00|287.11|281.71|287.07|281.67|287.12|281.72|287.06|281.66|8
1643265790000|2022-01-27 06:43:10|287.08|281.68|287.07|281.67|287.1|281.7|287.07|281.67|9
1643265800000|2022-01-27 06:43:20|287.08|281.68|287.08|281.68|287.13|281.73|287.05|281.65|9
1643265810000|2022-01-27 06:43:30|287.07|281.67|287.08|281.68|287.09|281.69|287.04|281.64|14
1643265820000|2022-01-27 06:43:40|287.07|281.67|287.07|281.67|287.08|281.68|287.07|281.67|3
1643265830000|2022-01-27 06:43:50|287.08|281.68|287.05|281.65|287.08|281.68|287.05|281.65|6
1643265840000|2022-01-27 06:44:00|287.06|281.66|287.05|281.65|287.06|281.66|287.05|281.65|2
1643265850000|2022-01-27 06:44:10|287.04|281.64|287.03|281.63|287.04|281.64|287.01|281.61|9
1643265860000|2022-01-27 06:44:20|286.99|281.59|286.93|281.53|287.03|281.63|286.9|281.5|15
1643265870000|2022-01-27 06:44:30|286.92|281.52|286.93|281.53|286.94|281.54|286.91|281.51|9
1643265880000|2022-01-27 06:44:40|286.92|281.52|286.97|281.57|286.99|281.59|286.92|281.52|5
1643265910000|2022-01-27 06:45:10|286.96|281.56|286.97|281.57|286.97|281.57|286.96|281.56|4
1643265920000|2022-01-27 06:45:20|286.99|281.59|287.1|281.7|287.18|281.78|286.98|281.58|16
1643265930000|2022-01-27 06:45:30|287.15|281.75|287.15|281.75|287.15|281.75|287.13|281.73|8
1643265940000|2022-01-27 06:45:40|287.14|281.74|287.15|281.75|287.15|281.75|287.14|281.74|6
1643265950000|2022-01-27 06:45:50|287.14|281.74|287.13|281.73|287.14|281.74|287.13|281.73|2
1643265960000|2022-01-27 06:46:00|287.12|281.72|287.14|281.74|287.15|281.75|287.12|281.72|15
1643265970000|2022-01-27 06:46:10|287.13|281.73|287.13|281.73|287.13|281.73|287.13|281.73|1
1643265980000|2022-01-27 06:46:20|287.12|281.72|287.12|281.72|287.13|281.73|287.12|281.72|3
1643265990000|2022-01-27 06:46:30|287.15|281.75|287.05|281.65|287.15|281.75|287.05|281.65|14
1643266000000|2022-01-27 06:46:40|287.08|281.68|287.05|281.65|287.08|281.68|286.99|281.59|7
1643266010000|2022-01-27 06:46:50|287.08|281.68|286.83|281.43|287.08|281.68|286.82|281.42|21
1643266020000|2022-01-27 06:47:00|286.84|281.44|286.9|281.5|286.9|281.5|286.84|281.44|7
1643266030000|2022-01-27 06:47:10|286.89|281.49|286.9|281.5|286.9|281.5|286.83|281.43|7
1643266040000|2022-01-27 06:47:20|286.85|281.45|287|281.6|287|281.6|286.82|281.42|9
1643266050000|2022-01-27 06:47:30|286.82|281.42|287.03|281.63|287.03|281.63|286.82|281.42|6
1643266060000|2022-01-27 06:47:40|287.06|281.66|287.1|281.7|287.1|281.7|287.06|281.66|3
1643266080000|2022-01-27 06:48:00|287.12|281.72|287.01|281.61|287.12|281.72|287.01|281.61|2
1643266090000|2022-01-27 06:48:10|287.02|281.62|287.03|281.63|287.03|281.63|287.02|281.62|4
1643266100000|2022-01-27 06:48:20|287.02|281.62|287.02|281.62|287.02|281.62|287.02|281.62|1
1643266110000|2022-01-27 06:48:30|287.07|281.67|287.04|281.64|287.07|281.67|287.01|281.61|11
1643266120000|2022-01-27 06:48:40|287.05|281.65|287.14|281.74|287.22|281.82|287.05|281.65|4
1643266130000|2022-01-27 06:48:50|287.25|281.85|287.15|281.75|287.26|281.86|287.15|281.75|7
1643266140000|2022-01-27 06:49:00|287.14|281.74|287.23|281.83|287.24|281.84|287.12|281.72|19
1643266150000|2022-01-27 06:49:10|287.24|281.84|287.23|281.83|287.24|281.84|287.19|281.79|21
1643266160000|2022-01-27 06:49:20|287.22|281.82|287.22|281.82|287.23|281.83|287.21|281.81|5
1643266180000|2022-01-27 06:49:40|287.23|281.83|287.15|281.75|287.23|281.83|287.15|281.75|4
1643266190000|2022-01-27 06:49:50|287.13|281.73|287.07|281.67|287.13|281.73|287.07|281.67|2
1643266200000|2022-01-27 06:50:00|287.14|281.74|287.17|281.77|287.17|281.77|287.14|281.74|3
1643266210000|2022-01-27 06:50:10|287.18|281.78|287.18|281.78|287.18|281.78|287.18|281.78|1
1643266220000|2022-01-27 06:50:20|287.17|281.77|287.27|281.87|287.27|281.87|287.17|281.77|2
1643266230000|2022-01-27 06:50:30|287.26|281.86|287.28|281.88|287.28|281.88|287.26|281.86|6
1643266240000|2022-01-27 06:50:40|287.27|281.87|287.16|281.76|287.27|281.87|287.16|281.76|7
1643266250000|2022-01-27 06:50:50|287.15|281.75|287.16|281.76|287.16|281.76|287.15|281.75|4
1643266260000|2022-01-27 06:51:00|287.15|281.75|287.13|281.73|287.19|281.79|287.12|281.72|6
1643266270000|2022-01-27 06:51:10|287.14|281.74|287.3|281.9|287.3|281.9|287.14|281.74|11
1643266280000|2022-01-27 06:51:20|287.29|281.89|287.27|281.87|287.29|281.89|287.25|281.85|4
1643266290000|2022-01-27 06:51:30|287.28|281.88|287.19|281.79|287.28|281.88|287.17|281.77|8
1643266300000|2022-01-27 06:51:40|287.18|281.78|287.18|281.78|287.19|281.79|287.17|281.77|9
1643266310000|2022-01-27 06:51:50|287.19|281.79|287.12|281.72|287.19|281.79|287.12|281.72|11
1643266320000|2022-01-27 06:52:00|287|281.6|287.04|281.64|287.15|281.75|286.97|281.57|14
1643266330000|2022-01-27 06:52:10|287.08|281.68|287.04|281.64|287.08|281.68|287.04|281.64|4
1643266340000|2022-01-27 06:52:20|287.08|281.68|287.03|281.63|287.08|281.68|287.03|281.63|4
1643266350000|2022-01-27 06:52:30|287.06|281.66|286.92|281.52|287.06|281.66|286.91|281.51|7
1643266360000|2022-01-27 06:52:40|286.93|281.53|287.03|281.63|287.03|281.63|286.92|281.52|13
1643266370000|2022-01-27 06:52:50|287.04|281.64|287.03|281.63|287.04|281.64|287.02|281.62|5
1643266380000|2022-01-27 06:53:00|287.04|281.64|287.02|281.62|287.13|281.73|287.02|281.62|7
1643266390000|2022-01-27 06:53:10|287.1|281.7|287.02|281.62|287.1|281.7|286.99|281.59|10
1643266400000|2022-01-27 06:53:20|287.03|281.63|287.05|281.65|287.11|281.71|287.01|281.61|9
1643266410000|2022-01-27 06:53:30|287.11|281.71|287.15|281.75|287.23|281.83|287.01|281.61|18
1643266420000|2022-01-27 06:53:40|287.16|281.76|287.18|281.78|287.18|281.78|287.12|281.72|13
1643266430000|2022-01-27 06:53:50|287.19|281.79|287.23|281.83|287.23|281.83|287.19|281.79|3
1643266440000|2022-01-27 06:54:00|287.24|281.84|287.31|281.91|287.31|281.91|287.21|281.81|12
1643266450000|2022-01-27 06:54:10|287.24|281.84|287.26|281.86|287.33|281.93|287.24|281.84|15
1643266460000|2022-01-27 06:54:20|287.25|281.85|287.25|281.85|287.26|281.86|287.24|281.84|5
1643266470000|2022-01-27 06:54:30|287.26|281.86|287.26|281.86|287.26|281.86|287.24|281.84|11
1643266480000|2022-01-27 06:54:40|287.25|281.85|287.25|281.85|287.31|281.91|287.23|281.83|7
1643266490000|2022-01-27 06:54:50|287.26|281.86|287.25|281.85|287.31|281.91|287.23|281.83|15
1643266500000|2022-01-27 06:55:00|287.26|281.86|287.24|281.84|287.28|281.88|287.24|281.84|11
1643266510000|2022-01-27 06:55:10|287.26|281.86|287.29|281.89|287.29|281.89|287.11|281.71|9
1643266520000|2022-01-27 06:55:20|287.3|281.9|287.29|281.89|287.32|281.92|287.29|281.89|5
1643266530000|2022-01-27 06:55:30|287.3|281.9|287.22|281.82|287.32|281.92|287.22|281.82|9
1643266540000|2022-01-27 06:55:40|287.24|281.84|287.22|281.82|287.33|281.93|287.21|281.81|12
1643266550000|2022-01-27 06:55:50|287.23|281.83|287.22|281.82|287.23|281.83|287.22|281.82|2
1643266560000|2022-01-27 06:56:00|287.23|281.83|287.23|281.83|287.27|281.87|287.22|281.82|5
1643266570000|2022-01-27 06:56:10|287.24|281.84|287.24|281.84|287.37|281.97|287.21|281.81|18
1643266580000|2022-01-27 06:56:20|287.34|281.94|287.36|281.96|287.36|281.96|287.34|281.94|3
1643266590000|2022-01-27 06:56:30|287.35|281.95|287.24|281.84|287.35|281.95|287.24|281.84|3
1643266600000|2022-01-27 06:56:40|287.21|281.81|287.21|281.81|287.21|281.81|287.21|281.81|1
1643266610000|2022-01-27 06:56:50|287.2|281.8|287.22|281.82|287.23|281.83|287.2|281.8|4
1643266620000|2022-01-27 06:57:00|287.21|281.81|287.21|281.81|287.21|281.81|287.21|281.81|1
1643266640000|2022-01-27 06:57:20|287.22|281.82|287.21|281.81|287.22|281.82|287.2|281.8|4
1643266660000|2022-01-27 06:57:40|287.22|281.82|287.2|281.8|287.22|281.82|287.2|281.8|2
1643266670000|2022-01-27 06:57:50|287.24|281.84|287.38|281.98|287.38|281.98|287.24|281.84|3
1643266680000|2022-01-27 06:58:00|287.29|281.89|287.38|281.98|287.38|281.98|287.28|281.88|3
1643266690000|2022-01-27 06:58:10|287.28|281.88|287.29|281.89|287.29|281.89|287.28|281.88|14
1643266700000|2022-01-27 06:58:20|287.28|281.88|287.27|281.87|287.28|281.88|287.27|281.87|2
1643266710000|2022-01-27 06:58:30|287.28|281.88|287.28|281.88|287.28|281.88|287.27|281.87|13
1643266720000|2022-01-27 06:58:40|287.27|281.87|287.25|281.85|287.28|281.88|287.25|281.85|4
1643266730000|2022-01-27 06:58:50|287.35|281.95|287.25|281.85|287.35|281.95|287.22|281.82|4
1643266740000|2022-01-27 06:59:00|287.24|281.84|287.24|281.84|287.24|281.84|287.24|281.84|1
1643266750000|2022-01-27 06:59:10|287.19|281.79|287.2|281.8|287.26|281.86|287.19|281.79|6
1643266760000|2022-01-27 06:59:20|287.23|281.83|287.29|281.89|287.37|281.97|287.23|281.83|6
1643266770000|2022-01-27 06:59:30|287.28|281.88|287.28|281.88|287.28|281.88|287.28|281.88|1
1643266780000|2022-01-27 06:59:40|287.37|281.97|287.25|281.85|287.37|281.97|287.22|281.82|14
1643266790000|2022-01-27 06:59:50|287.22|281.82|287.25|281.85|287.33|281.93|287.22|281.82|4
1643266800000|2022-01-27 07:00:00|287.26|281.86|287.31|281.91|287.43|282.03|287.26|281.86|14
1643266810000|2022-01-27 07:00:10|287.33|281.93|287.39|281.99|287.41|282.01|287.33|281.93|7
1643266820000|2022-01-27 07:00:20|287.38|281.98|287.38|281.98|287.38|281.98|287.37|281.97|7
1643266830000|2022-01-27 07:00:30|287.37|281.97|287.31|281.91|287.38|281.98|287.25|281.85|8
1643266840000|2022-01-27 07:00:40|287.29|281.89|287.22|281.82|287.29|281.89|287.21|281.81|12
1643266850000|2022-01-27 07:00:50|287.21|281.81|287.05|281.65|287.21|281.81|287.05|281.65|7
1643266860000|2022-01-27 07:01:00|287.06|281.66|287|281.6|287.11|281.71|286.96|281.56|9
1643266870000|2022-01-27 07:01:10|287.01|281.61|287.01|281.61|287.01|281.61|287.01|281.61|1
1643266880000|2022-01-27 07:01:20|287|281.6|287.12|281.72|287.13|281.73|287|281.6|12
1643266890000|2022-01-27 07:01:30|287.11|281.71|287.13|281.73|287.19|281.79|287.09|281.69|6
1643266900000|2022-01-27 07:01:40|287.12|281.72|287.13|281.73|287.13|281.73|287.12|281.72|2
1643266910000|2022-01-27 07:01:50|287.1|281.7|287.14|281.74|287.14|281.74|287.1|281.7|9
1643266920000|2022-01-27 07:02:00|287.15|281.75|287.24|281.84|287.29|281.89|287.15|281.75|9
1643266930000|2022-01-27 07:02:10|287.15|281.75|287.21|281.81|287.29|281.89|287.15|281.75|20
1643266940000|2022-01-27 07:02:20|287.26|281.86|287.28|281.88|287.29|281.89|287.21|281.81|10
1643266950000|2022-01-27 07:02:30|287.25|281.85|287.25|281.85|287.27|281.87|287.25|281.85|4
1643266960000|2022-01-27 07:02:40|287.24|281.84|287.17|281.77|287.24|281.84|287.17|281.77|5
1643266970000|2022-01-27 07:02:50|287.15|281.75|287.15|281.75|287.15|281.75|287.15|281.75|1
1643266980000|2022-01-27 07:03:00|287.17|281.77|287.15|281.75|287.17|281.77|287.15|281.75|5
1643266990000|2022-01-27 07:03:10|287.14|281.74|287.12|281.72|287.17|281.77|287.12|281.72|8
1643267000000|2022-01-27 07:03:20|287.17|281.77|287.1|281.7|287.18|281.78|287.1|281.7|12
1643267010000|2022-01-27 07:03:30|287.12|281.72|287.28|281.88|287.28|281.88|287.12|281.72|17
1643267020000|2022-01-27 07:03:40|287.18|281.78|287.17|281.77|287.18|281.78|287.15|281.75|12
1643267030000|2022-01-27 07:03:50|287.16|281.76|287.19|281.79|287.2|281.8|287.12|281.72|12
1643267040000|2022-01-27 07:04:00|287.12|281.72|287.12|281.72|287.13|281.73|287.12|281.72|3
1643267050000|2022-01-27 07:04:10|287.1|281.7|287.17|281.77|287.17|281.77|287.1|281.7|4
1643267060000|2022-01-27 07:04:20|287.11|281.71|287.11|281.71|287.17|281.77|287.09|281.69|4
1643267070000|2022-01-27 07:04:30|287.17|281.77|287.09|281.69|287.17|281.77|287.09|281.69|13
1643267080000|2022-01-27 07:04:40|287.11|281.71|287.15|281.75|287.17|281.77|287.09|281.69|14
1643267090000|2022-01-27 07:04:50|287.11|281.71|287.12|281.72|287.18|281.78|287.09|281.69|15
1643267100000|2022-01-27 07:05:00|287.18|281.78|287.24|281.84|287.29|281.89|287.14|281.74|18
1643267110000|2022-01-27 07:05:10|287.18|281.78|287.18|281.78|287.25|281.85|287.15|281.75|6
1643267120000|2022-01-27 07:05:20|287.14|281.74|287.18|281.78|287.18|281.78|287.14|281.74|2
1643267150000|2022-01-27 07:05:50|287.19|281.79|287.29|281.89|287.31|281.91|287.15|281.75|11
1643267160000|2022-01-27 07:06:00|287.22|281.82|287.27|281.87|287.36|281.96|287.19|281.79|19
1643267170000|2022-01-27 07:06:10|287.28|281.88|287.28|281.88|287.29|281.89|287.25|281.85|7
1643267190000|2022-01-27 07:06:30|287.27|281.87|287.25|281.85|287.27|281.87|287.23|281.83|6
1643267200000|2022-01-27 07:06:40|287.24|281.84|287.19|281.79|287.24|281.84|287.16|281.76|7
1643267210000|2022-01-27 07:06:50|287.18|281.78|287.14|281.74|287.18|281.78|287.14|281.74|3
1643267220000|2022-01-27 07:07:00|287.13|281.73|287.16|281.76|287.16|281.76|287.13|281.73|4
1643267230000|2022-01-27 07:07:10|287.24|281.84|287.19|281.79|287.25|281.85|287.12|281.72|14
1643267240000|2022-01-27 07:07:20|287.12|281.72|287.26|281.86|287.26|281.86|287.12|281.72|6
1643267250000|2022-01-27 07:07:30|287.27|281.87|287.21|281.81|287.27|281.87|287.2|281.8|5
1643267260000|2022-01-27 07:07:40|287.2|281.8|287.21|281.81|287.21|281.81|287.2|281.8|2
1643267270000|2022-01-27 07:07:50|287.23|281.83|287.33|281.93|287.33|281.93|287.23|281.83|5
1643267280000|2022-01-27 07:08:00|287.32|281.92|287.33|281.93|287.34|281.94|287.32|281.92|6
1643267290000|2022-01-27 07:08:10|287.32|281.92|287.18|281.78|287.33|281.93|287.17|281.77|11
1643267300000|2022-01-27 07:08:20|287.22|281.82|287.18|281.78|287.23|281.83|287.18|281.78|11
1643267310000|2022-01-27 07:08:30|287.19|281.79|287.32|281.92|287.32|281.92|287.15|281.75|10
1643267320000|2022-01-27 07:08:40|287.26|281.86|287.18|281.78|287.31|281.91|287.14|281.74|12
1643267330000|2022-01-27 07:08:50|287.23|281.83|287.17|281.77|287.24|281.84|287.17|281.77|6
1643267340000|2022-01-27 07:09:00|287.21|281.81|287.16|281.76|287.21|281.81|287.16|281.76|10
1643267350000|2022-01-27 07:09:10|287.17|281.77|287.16|281.76|287.17|281.77|287.12|281.72|15
1643267360000|2022-01-27 07:09:20|287.17|281.77|287.15|281.75|287.17|281.77|287.14|281.74|8
1643267370000|2022-01-27 07:09:30|287.14|281.74|287.1|281.7|287.15|281.75|287.09|281.69|12
1643267380000|2022-01-27 07:09:40|287.09|281.69|287.05|281.65|287.1|281.7|287.05|281.65|12
1643267390000|2022-01-27 07:09:50|287.04|281.64|286.84|281.44|287.06|281.66|286.84|281.44|14
1643267400000|2022-01-27 07:10:00|286.86|281.46|286.86|281.46|286.87|281.47|286.86|281.46|5
1643267410000|2022-01-27 07:10:10|286.78|281.38|286.82|281.42|286.88|281.48|286.78|281.38|14
1643267420000|2022-01-27 07:10:20|286.83|281.43|286.71|281.31|286.84|281.44|286.7|281.3|17
1643267430000|2022-01-27 07:10:30|286.72|281.32|286.77|281.37|286.77|281.37|286.69|281.29|14
1643267440000|2022-01-27 07:10:40|286.76|281.36|286.8|281.4|286.82|281.42|286.65|281.25|13
1643267450000|2022-01-27 07:10:50|286.81|281.41|286.82|281.42|286.87|281.47|286.65|281.25|10
1643267460000|2022-01-27 07:11:00|286.87|281.47|286.9|281.5|286.98|281.58|286.87|281.47|11
1643267470000|2022-01-27 07:11:10|286.88|281.48|286.93|281.53|286.94|281.54|286.88|281.48|6
1643267480000|2022-01-27 07:11:20|286.94|281.54|287.08|281.68|287.08|281.68|286.94|281.54|9
1643267490000|2022-01-27 07:11:30|287.07|281.67|287.08|281.68|287.08|281.68|287.07|281.67|4
1643267500000|2022-01-27 07:11:40|287.1|281.7|287.08|281.68|287.1|281.7|287.08|281.68|3
1643267510000|2022-01-27 07:11:50|287.07|281.67|286.99|281.59|287.07|281.67|286.94|281.54|8
1643267520000|2022-01-27 07:12:00|286.95|281.55|286.98|281.58|287.02|281.62|286.91|281.51|17
1643267530000|2022-01-27 07:12:10|286.97|281.57|286.98|281.58|287.03|281.63|286.91|281.51|25
1643267540000|2022-01-27 07:12:20|286.99|281.59|287.06|281.66|287.06|281.66|286.99|281.59|10
1643267550000|2022-01-27 07:12:30|287.07|281.67|287.12|281.72|287.12|281.72|287.07|281.67|9
1643267560000|2022-01-27 07:12:40|287.09|281.69|287.22|281.82|287.24|281.84|287.09|281.69|11
1643267570000|2022-01-27 07:12:50|287.26|281.86|287.18|281.78|287.26|281.86|287.18|281.78|12
1643267580000|2022-01-27 07:13:00|287.17|281.77|287.15|281.75|287.17|281.77|287.15|281.75|2
1643267590000|2022-01-27 07:13:10|287.14|281.74|287.15|281.75|287.15|281.75|287.14|281.74|2
1643267600000|2022-01-27 07:13:20|287.14|281.74|287.15|281.75|287.15|281.75|287.14|281.74|4
1643267610000|2022-01-27 07:13:30|287.16|281.76|287.17|281.77|287.18|281.78|287.15|281.75|5
1643267620000|2022-01-27 07:13:40|287.19|281.79|287.06|281.66|287.19|281.79|287.05|281.65|9
1643267630000|2022-01-27 07:13:50|287.08|281.68|286.98|281.58|287.08|281.68|286.98|281.58|13
1643267640000|2022-01-27 07:14:00|286.99|281.59|287|281.6|287.04|281.64|286.97|281.57|10
1643267650000|2022-01-27 07:14:10|287.04|281.64|286.78|281.38|287.04|281.64|286.78|281.38|23
1643267660000|2022-01-27 07:14:20|286.77|281.37|286.73|281.33|286.77|281.37|286.71|281.31|12
1643267670000|2022-01-27 07:14:30|286.75|281.35|286.7|281.3|286.75|281.35|286.7|281.3|10
1643267680000|2022-01-27 07:14:40|286.73|281.33|286.63|281.23|286.73|281.33|286.57|281.17|18
1643267690000|2022-01-27 07:14:50|286.71|281.31|286.62|281.22|286.71|281.31|286.59|281.19|10
1643267700000|2022-01-27 07:15:00|286.65|281.25|286.68|281.28|286.7|281.3|286.65|281.25|5
1643267710000|2022-01-27 07:15:10|286.69|281.29|286.7|281.3|286.7|281.3|286.69|281.29|2
1643267720000|2022-01-27 07:15:20|286.68|281.28|286.72|281.32|286.72|281.32|286.66|281.26|11
1643267730000|2022-01-27 07:15:30|286.79|281.39|287.12|281.72|287.12|281.72|286.78|281.38|13
1643267740000|2022-01-27 07:15:40|287.13|281.73|287.13|281.73|287.13|281.73|287.13|281.73|1
1643267750000|2022-01-27 07:15:50|287.22|281.82|287.23|281.83|287.23|281.83|287.22|281.82|2
1643267760000|2022-01-27 07:16:00|287.28|281.88|287.26|281.86|287.28|281.88|287.26|281.86|3
1643267770000|2022-01-27 07:16:10|287.25|281.85|287.37|281.97|287.37|281.97|287.25|281.85|6
1643267780000|2022-01-27 07:16:20|287.36|281.96|287.37|281.97|287.37|281.97|287.36|281.96|2
1643267790000|2022-01-27 07:16:30|287.36|281.96|287.36|281.96|287.41|282.01|287.36|281.96|3
1643267800000|2022-01-27 07:16:40|287.41|282.01|287.35|281.95|287.41|282.01|287.33|281.93|12
1643267810000|2022-01-27 07:16:50|287.37|281.97|287.35|281.95|287.38|281.98|287.35|281.95|6
1643267820000|2022-01-27 07:17:00|287.37|281.97|287.35|281.95|287.39|281.99|287.35|281.95|7
1643267830000|2022-01-27 07:17:10|287.36|281.96|287.4|282|287.41|282.01|287.33|281.93|10
1643267840000|2022-01-27 07:17:20|287.42|282.02|287.43|282.03|287.43|282.03|287.42|282.02|2
1643267880000|2022-01-27 07:18:00|287.44|282.04|287.44|282.04|287.44|282.04|287.44|282.04|1
1643267890000|2022-01-27 07:18:10|287.46|282.06|287.67|282.27|287.67|282.27|287.46|282.06|9
1643267900000|2022-01-27 07:18:20|287.74|282.34|287.81|282.41|287.81|282.41|287.74|282.34|9
1643267910000|2022-01-27 07:18:30|287.82|282.42|287.85|282.45|287.85|282.45|287.82|282.42|2
1643267930000|2022-01-27 07:18:50|287.86|282.46|288|282.6|288|282.6|287.86|282.46|5
1643267940000|2022-01-27 07:19:00|288.01|282.61|288.37|282.97|288.38|282.98|288.01|282.61|21
1643267950000|2022-01-27 07:19:10|288.38|282.98|288.48|283.08|288.53|283.13|288.37|282.97|10
1643267960000|2022-01-27 07:19:20|288.51|283.11|288.59|283.19|288.59|283.19|288.48|283.08|23
1643267970000|2022-01-27 07:19:30|288.56|283.16|288.56|283.16|288.59|283.19|288.55|283.15|4
1643267980000|2022-01-27 07:19:40|288.59|283.19|288.63|283.23|288.73|283.33|288.55|283.15|21
1643267990000|2022-01-27 07:19:50|288.59|283.19|288.54|283.14|288.63|283.23|288.54|283.14|15
1643268000000|2022-01-27 07:20:00|288.55|283.15|288.61|283.21|288.61|283.21|288.55|283.15|7
1643268010000|2022-01-27 07:20:10|288.62|283.22|288.63|283.23|288.63|283.23|288.62|283.22|2
1643268020000|2022-01-27 07:20:20|288.62|283.22|288.57|283.17|288.62|283.22|288.55|283.15|6
1643268030000|2022-01-27 07:20:30|288.56|283.16|288.57|283.17|288.57|283.17|288.5|283.1|12
1643268050000|2022-01-27 07:20:50|288.53|283.13|288.51|283.11|288.57|283.17|288.5|283.1|14
1643268060000|2022-01-27 07:21:00|288.56|283.16|288.31|282.91|288.56|283.16|288.27|282.87|26
1643268070000|2022-01-27 07:21:10|288.3|282.9|288.27|282.87|288.33|282.93|288.27|282.87|10
1643268080000|2022-01-27 07:21:20|288.25|282.85|288.25|282.85|288.27|282.87|288.25|282.85|5
1643268090000|2022-01-27 07:21:30|288.24|282.84|288.26|282.86|288.26|282.86|288.24|282.84|4
1643268100000|2022-01-27 07:21:40|288.18|282.78|288.24|282.84|288.24|282.84|288.16|282.76|13
1643268110000|2022-01-27 07:21:50|288.23|282.83|288.22|282.82|288.23|282.83|288.21|282.81|6
1643268120000|2022-01-27 07:22:00|288.29|282.89|288.29|282.89|288.29|282.89|288.29|282.89|1
1643268130000|2022-01-27 07:22:10|288.28|282.88|288.21|282.81|288.28|282.88|288.21|282.81|2
1643268140000|2022-01-27 07:22:20|288.27|282.87|288.2|282.8|288.27|282.87|288.2|282.8|3
1643268150000|2022-01-27 07:22:30|288.21|282.81|288.21|282.81|288.21|282.81|288.21|282.81|1
1643268160000|2022-01-27 07:22:40|288.22|282.82|288.29|282.89|288.29|282.89|288.22|282.82|3
1643268170000|2022-01-27 07:22:50|288.23|282.83|288.21|282.81|288.28|282.88|288.16|282.76|11
1643268180000|2022-01-27 07:23:00|288.2|282.8|288.1|282.7|288.2|282.8|288.09|282.69|15
1643268190000|2022-01-27 07:23:10|288.09|282.69|288.09|282.69|288.09|282.69|288.09|282.69|1
1643268200000|2022-01-27 07:23:20|288.1|282.7|288.25|282.85|288.26|282.86|288.1|282.7|13
1643268210000|2022-01-27 07:23:30|288.26|282.86|288.17|282.77|288.26|282.86|288.15|282.75|8
1643268220000|2022-01-27 07:23:40|288.18|282.78|288.18|282.78|288.19|282.79|288.18|282.78|3
1643268230000|2022-01-27 07:23:50|288.17|282.77|288.11|282.71|288.18|282.78|288.04|282.64|16
1643268240000|2022-01-27 07:24:00|288.12|282.72|288.11|282.71|288.13|282.73|288.04|282.64|7
1643268250000|2022-01-27 07:24:10|288.14|282.74|288.14|282.74|288.18|282.78|288.14|282.74|6
1643268260000|2022-01-27 07:24:20|288.17|282.77|288.18|282.78|288.18|282.78|288.17|282.77|4
1643268270000|2022-01-27 07:24:30|288.17|282.77|288.12|282.72|288.18|282.78|288.11|282.71|9
1643268280000|2022-01-27 07:24:40|288.11|282.71|288.24|282.84|288.27|282.87|288.11|282.71|10
1643268290000|2022-01-27 07:24:50|288.27|282.87|288.28|282.88|288.28|282.88|288.26|282.86|6
1643268300000|2022-01-27 07:25:00|288.27|282.87|288.48|283.08|288.48|283.08|288.27|282.87|13
1643268310000|2022-01-27 07:25:10|288.58|283.18|288.55|283.15|288.62|283.22|288.46|283.06|24
1643268320000|2022-01-27 07:25:20|288.57|283.17|289.24|283.84|289.24|283.84|288.56|283.16|27
1643268330000|2022-01-27 07:25:30|289.25|283.85|289.3|283.9|289.45|284.05|289.25|283.85|18
1643268340000|2022-01-27 07:25:40|289.31|283.91|289.35|283.95|289.42|284.02|289.3|283.9|14
1643268350000|2022-01-27 07:25:50|289.41|284.01|289.42|284.02|289.42|284.02|289.32|283.92|21
1643268360000|2022-01-27 07:26:00|289.51|284.11|289.55|284.15|289.6|284.2|289.51|284.11|25
1643268370000|2022-01-27 07:26:10|289.54|284.14|289.55|284.15|289.58|284.18|289.49|284.09|22
1643268380000|2022-01-27 07:26:20|289.53|284.13|289.43|284.03|289.56|284.16|289.42|284.02|22
1643268390000|2022-01-27 07:26:30|289.47|284.07|289.35|283.95|289.51|284.11|289.35|283.95|18
1643268400000|2022-01-27 07:26:40|289.33|283.93|289.09|283.69|289.33|283.93|289.03|283.63|23
1643268410000|2022-01-27 07:26:50|289.05|283.65|289.08|283.68|289.13|283.73|289.05|283.65|15
1643268420000|2022-01-27 07:27:00|289.07|283.67|289.06|283.66|289.12|283.72|289.05|283.65|18
1643268430000|2022-01-27 07:27:10|289.03|283.63|289.06|283.66|289.1|283.7|289.03|283.63|5
1643268440000|2022-01-27 07:27:20|289.03|283.63|289.06|283.66|289.08|283.68|289.01|283.61|13
1643268450000|2022-01-27 07:27:30|289.07|283.67|289.13|283.73|289.19|283.79|289.04|283.64|22
1643268460000|2022-01-27 07:27:40|289.17|283.77|289.14|283.74|289.18|283.78|289.12|283.72|17
1643268470000|2022-01-27 07:27:50|289.15|283.75|289.05|283.65|289.17|283.77|289.05|283.65|14
1643268480000|2022-01-27 07:28:00|289.08|283.68|288.96|283.56|289.08|283.68|288.96|283.56|17
1643268490000|2022-01-27 07:28:10|289.01|283.61|288.98|283.58|289.01|283.61|288.96|283.56|12
1643268500000|2022-01-27 07:28:20|288.97|283.57|289.19|283.79|289.2|283.8|288.97|283.57|13
1643268510000|2022-01-27 07:28:30|289.24|283.84|289.35|283.95|289.39|283.99|289.23|283.83|12
1643268520000|2022-01-27 07:28:40|289.34|283.94|289.23|283.83|289.35|283.95|289.23|283.83|12
1643268530000|2022-01-27 07:28:50|289.24|283.84|288.99|283.59|289.24|283.84|288.99|283.59|22
1643268540000|2022-01-27 07:29:00|289|283.6|289.05|283.65|289.1|283.7|289|283.6|18
1643268550000|2022-01-27 07:29:10|289.03|283.63|289.13|283.73|289.2|283.8|289.02|283.62|17
1643268560000|2022-01-27 07:29:20|289.12|283.72|289.14|283.74|289.15|283.75|289.04|283.64|15
1643268570000|2022-01-27 07:29:30|289.13|283.73|289.17|283.77|289.17|283.77|289.08|283.68|10
1643268580000|2022-01-27 07:29:40|289.16|283.76|289.08|283.68|289.16|283.76|289.06|283.66|10
1643268590000|2022-01-27 07:29:50|289.06|283.66|288.99|283.59|289.08|283.68|288.97|283.57|22
1643268600000|2022-01-27 07:30:00|288.96|283.56|289.13|283.73|289.17|283.77|288.93|283.53|27
1643268610000|2022-01-27 07:30:10|289.12|283.72|289.03|283.63|289.12|283.72|289.01|283.61|12
1643268620000|2022-01-27 07:30:20|289.02|283.62|288.97|283.57|289.05|283.65|288.97|283.57|14
1643268630000|2022-01-27 07:30:30|288.92|283.52|288.91|283.51|288.99|283.59|288.87|283.47|16
1643268640000|2022-01-27 07:30:40|288.95|283.55|288.88|283.48|288.95|283.55|288.88|283.48|6
1643268650000|2022-01-27 07:30:50|288.89|283.49|288.94|283.54|288.95|283.55|288.87|283.47|10
1643268660000|2022-01-27 07:31:00|288.95|283.55|288.98|283.58|289.03|283.63|288.86|283.46|19
1643268670000|2022-01-27 07:31:10|289|283.6|289.01|283.61|289.03|283.63|288.98|283.58|11
1643268680000|2022-01-27 07:31:20|289.02|283.62|289.06|283.66|289.08|283.68|289.02|283.62|15
1643268690000|2022-01-27 07:31:30|289.07|283.67|289.22|283.82|289.26|283.86|289.07|283.67|12
1643268700000|2022-01-27 07:31:40|289.21|283.81|289.11|283.71|289.23|283.83|289.1|283.7|21
1643268710000|2022-01-27 07:31:50|289.1|283.7|288.91|283.51|289.1|283.7|288.91|283.51|17
1643268720000|2022-01-27 07:32:00|288.92|283.52|288.89|283.49|288.95|283.55|288.89|283.49|10
1643268730000|2022-01-27 07:32:10|288.92|283.52|288.84|283.44|288.92|283.52|288.83|283.43|11
1643268740000|2022-01-27 07:32:20|288.83|283.43|288.86|283.46|288.94|283.54|288.83|283.43|10
1643268750000|2022-01-27 07:32:30|288.84|283.44|288.81|283.41|288.84|283.44|288.78|283.38|9
1643268760000|2022-01-27 07:32:40|288.8|283.4|288.78|283.38|288.8|283.4|288.78|283.38|7
1643268770000|2022-01-27 07:32:50|288.81|283.41|288.78|283.38|288.81|283.41|288.78|283.38|2
1643268780000|2022-01-27 07:33:00|288.81|283.41|288.8|283.4|288.81|283.41|288.73|283.33|8
1643268790000|2022-01-27 07:33:10|288.77|283.37|288.83|283.43|288.83|283.43|288.77|283.37|12
1643268800000|2022-01-27 07:33:20|288.85|283.45|288.81|283.41|288.85|283.45|288.79|283.39|7
1643268810000|2022-01-27 07:33:30|288.97|283.57|288.95|283.55|288.97|283.57|288.95|283.55|7
1643268820000|2022-01-27 07:33:40|288.96|283.56|288.96|283.56|288.98|283.58|288.96|283.56|3
1643268830000|2022-01-27 07:33:50|288.98|283.58|288.93|283.53|288.99|283.59|288.92|283.52|10
1643268840000|2022-01-27 07:34:00|288.94|283.54|289.07|283.67|289.07|283.67|288.94|283.54|13
1643268850000|2022-01-27 07:34:10|289.09|283.69|289.15|283.75|289.15|283.75|289.05|283.65|9
1643268860000|2022-01-27 07:34:20|289.16|283.76|289.23|283.83|289.24|283.84|289.16|283.76|15
1643268870000|2022-01-27 07:34:30|289.24|283.84|289.02|283.62|289.24|283.84|289.02|283.62|15
1643268880000|2022-01-27 07:34:40|289.03|283.63|289|283.6|289.03|283.63|289|283.6|9
1643268890000|2022-01-27 07:34:50|288.96|283.56|289.06|283.66|289.14|283.74|288.93|283.53|17
1643268900000|2022-01-27 07:35:00|289.08|283.68|289.16|283.76|289.25|283.85|289.07|283.67|21
1643268910000|2022-01-27 07:35:10|289.08|283.68|289.02|283.62|289.15|283.75|288.89|283.49|26
1643268920000|2022-01-27 07:35:20|288.93|283.53|288.94|283.54|289.04|283.64|288.92|283.52|18
1643268930000|2022-01-27 07:35:30|288.93|283.53|288.95|283.55|288.95|283.55|288.93|283.53|7
1643268940000|2022-01-27 07:35:40|288.94|283.54|288.95|283.55|288.99|283.59|288.94|283.54|6
1643268950000|2022-01-27 07:35:50|288.96|283.56|288.93|283.53|288.97|283.57|288.93|283.53|10
1643268960000|2022-01-27 07:36:00|288.92|283.52|288.93|283.53|288.94|283.54|288.91|283.51|7
1643268970000|2022-01-27 07:36:10|288.92|283.52|288.92|283.52|288.95|283.55|288.92|283.52|10
1643268980000|2022-01-27 07:36:20|288.94|283.54|288.98|283.58|288.98|283.58|288.93|283.53|5
1643268990000|2022-01-27 07:36:30|288.92|283.52|288.96|283.56|289.01|283.61|288.91|283.51|10
1643269000000|2022-01-27 07:36:40|289.01|283.61|289.01|283.61|289.02|283.62|289.01|283.61|3
1643269010000|2022-01-27 07:36:50|289.02|283.62|289.02|283.62|289.02|283.62|289.02|283.62|1
1643269020000|2022-01-27 07:37:00|289.03|283.63|289|283.6|289.15|283.75|288.95|283.55|27
1643269030000|2022-01-27 07:37:10|288.94|283.54|288.91|283.51|289|283.6|288.89|283.49|21
1643269040000|2022-01-27 07:37:20|288.92|283.52|289.02|283.62|289.02|283.62|288.9|283.5|14
1643269050000|2022-01-27 07:37:30|289|283.6|288.92|283.52|289|283.6|288.92|283.52|3
1643269060000|2022-01-27 07:37:40|288.91|283.51|288.91|283.51|288.92|283.52|288.91|283.51|7
1643269070000|2022-01-27 07:37:50|288.92|283.52|288.94|283.54|288.94|283.54|288.92|283.52|2
1643269080000|2022-01-27 07:38:00|288.95|283.55|288.95|283.55|288.95|283.55|288.93|283.53|8
1643269090000|2022-01-27 07:38:10|288.94|283.54|288.93|283.53|288.95|283.55|288.93|283.53|6
1643269100000|2022-01-27 07:38:20|288.94|283.54|288.95|283.55|288.95|283.55|288.94|283.54|2
1643269110000|2022-01-27 07:38:30|288.94|283.54|288.93|283.53|288.94|283.54|288.93|283.53|2
1643269120000|2022-01-27 07:38:40|288.92|283.52|288.9|283.5|288.92|283.52|288.9|283.5|2
1643269130000|2022-01-27 07:38:50|288.89|283.49|288.82|283.42|288.9|283.5|288.81|283.41|11
1643269140000|2022-01-27 07:39:00|288.81|283.41|288.7|283.3|288.83|283.43|288.69|283.29|19
1643269150000|2022-01-27 07:39:10|288.71|283.31|288.65|283.25|288.71|283.31|288.63|283.23|10
1643269160000|2022-01-27 07:39:20|288.66|283.26|288.66|283.26|288.66|283.26|288.64|283.24|8
1643269170000|2022-01-27 07:39:30|288.65|283.25|288.72|283.32|288.72|283.32|288.63|283.23|12
1643269180000|2022-01-27 07:39:40|288.73|283.33|288.73|283.33|288.73|283.33|288.73|283.33|1
1643269190000|2022-01-27 07:39:50|288.72|283.32|288.73|283.33|288.74|283.34|288.71|283.31|11
1643269200000|2022-01-27 07:40:00|288.72|283.32|288.67|283.27|288.72|283.32|288.67|283.27|9
1643269210000|2022-01-27 07:40:10|288.68|283.28|288.71|283.31|288.73|283.33|288.66|283.26|12
1643269220000|2022-01-27 07:40:20|288.73|283.33|288.71|283.31|288.74|283.34|288.69|283.29|8
1643269230000|2022-01-27 07:40:30|288.74|283.34|288.76|283.36|288.76|283.36|288.69|283.29|16
1643269250000|2022-01-27 07:40:50|288.77|283.37|288.76|283.36|288.77|283.37|288.73|283.33|6
1643269260000|2022-01-27 07:41:00|288.73|283.33|288.72|283.32|288.76|283.36|288.68|283.28|15
1643269270000|2022-01-27 07:41:10|288.73|283.33|288.86|283.46|288.88|283.48|288.73|283.33|12
1643269280000|2022-01-27 07:41:20|288.88|283.48|288.86|283.46|288.88|283.48|288.86|283.46|7
1643269290000|2022-01-27 07:41:30|288.88|283.48|288.87|283.47|288.88|283.48|288.87|283.47|6
1643269300000|2022-01-27 07:41:40|288.88|283.48|288.86|283.46|288.88|283.48|288.85|283.45|4
1643269310000|2022-01-27 07:41:50|288.88|283.48|288.99|283.59|288.99|283.59|288.88|283.48|4
1643269340000|2022-01-27 07:42:20|288.98|283.58|288.98|283.58|288.98|283.58|288.98|283.58|1
1643269350000|2022-01-27 07:42:30|288.95|283.55|288.89|283.49|288.95|283.55|288.85|283.45|15
1643269360000|2022-01-27 07:42:40|288.9|283.5|288.89|283.49|288.91|283.51|288.88|283.48|12
1643269370000|2022-01-27 07:42:50|288.85|283.45|288.91|283.51|288.91|283.51|288.85|283.45|6
1643269380000|2022-01-27 07:43:00|288.87|283.47|288.83|283.43|288.89|283.49|288.83|283.43|9
1643269390000|2022-01-27 07:43:10|288.85|283.45|288.78|283.38|288.85|283.45|288.77|283.37|16
1643269400000|2022-01-27 07:43:20|288.82|283.42|288.9|283.5|288.9|283.5|288.81|283.41|15
1643269410000|2022-01-27 07:43:30|288.88|283.48|288.93|283.53|288.94|283.54|288.88|283.48|7
1643269420000|2022-01-27 07:43:40|288.94|283.54|288.94|283.54|288.95|283.55|288.92|283.52|10
1643269430000|2022-01-27 07:43:50|288.93|283.53|288.91|283.51|288.93|283.53|288.91|283.51|3
1643269440000|2022-01-27 07:44:00|288.9|283.5|288.9|283.5|288.91|283.51|288.9|283.5|3
1643269450000|2022-01-27 07:44:10|288.89|283.49|288.9|283.5|288.9|283.5|288.87|283.47|6
1643269460000|2022-01-27 07:44:20|288.91|283.51|289.05|283.65|289.05|283.65|288.91|283.51|6
1643269470000|2022-01-27 07:44:30|289.04|283.64|289.04|283.64|289.04|283.64|289.04|283.64|1
1643269490000|2022-01-27 07:44:50|289.05|283.65|289.05|283.65|289.06|283.66|289.01|283.61|5
1643269500000|2022-01-27 07:45:00|289.04|283.64|289.01|283.61|289.04|283.64|288.97|283.57|17
1643269510000|2022-01-27 07:45:10|288.98|283.58|288.99|283.59|289.02|283.62|288.97|283.57|17
1643269520000|2022-01-27 07:45:20|288.98|283.58|288.98|283.58|288.98|283.58|288.97|283.57|13
1643269530000|2022-01-27 07:45:30|288.97|283.57|288.98|283.58|288.98|283.58|288.97|283.57|8
1643269540000|2022-01-27 07:45:40|288.97|283.57|289.03|283.63|289.03|283.63|288.97|283.57|12
1643269550000|2022-01-27 07:45:50|289.01|283.61|289.01|283.61|289.01|283.61|288.98|283.58|3
1643269560000|2022-01-27 07:46:00|289.02|283.62|288.88|283.48|289.02|283.62|288.86|283.46|14
1643269570000|2022-01-27 07:46:10|288.91|283.51|288.79|283.39|288.91|283.51|288.75|283.35|17
1643269580000|2022-01-27 07:46:20|288.81|283.41|288.81|283.41|288.84|283.44|288.78|283.38|11
1643269590000|2022-01-27 07:46:30|288.8|283.4|288.76|283.36|288.8|283.4|288.76|283.36|7
1643269600000|2022-01-27 07:46:40|288.79|283.39|288.79|283.39|288.82|283.42|288.72|283.32|10
1643269610000|2022-01-27 07:46:50|288.73|283.33|288.69|283.29|288.74|283.34|288.69|283.29|8
1643269620000|2022-01-27 07:47:00|288.5|283.1|288.49|283.09|288.5|283.1|288.48|283.08|7
1643269630000|2022-01-27 07:47:10|288.5|283.1|288.49|283.09|288.51|283.11|288.49|283.09|26
1643269640000|2022-01-27 07:47:20|288.5|283.1|288.48|283.08|288.5|283.1|288.48|283.08|21
1643269650000|2022-01-27 07:47:30|288.46|283.06|288.41|283.01|288.46|283.06|288.37|282.97|19
1643269660000|2022-01-27 07:47:40|288.4|283|288.4|283|288.44|283.04|288.39|282.99|22
1643269670000|2022-01-27 07:47:50|288.39|282.99|288.36|282.96|288.4|283|288.36|282.96|13
1643269680000|2022-01-27 07:48:00|288.37|282.97|288.4|283|288.4|283|288.37|282.97|6
1643269690000|2022-01-27 07:48:10|288.43|283.03|288.7|283.3|288.72|283.32|288.43|283.03|10
1643269700000|2022-01-27 07:48:20|288.71|283.31|288.65|283.25|288.73|283.33|288.62|283.22|14
1643269710000|2022-01-27 07:48:30|288.64|283.24|288.66|283.26|288.76|283.36|288.64|283.24|10
1643269720000|2022-01-27 07:48:40|288.65|283.25|288.64|283.24|288.66|283.26|288.61|283.21|13
1643269730000|2022-01-27 07:48:50|288.65|283.25|288.81|283.41|288.81|283.41|288.62|283.22|10
1643269740000|2022-01-27 07:49:00|288.8|283.4|288.75|283.35|288.81|283.41|288.75|283.35|12
1643269750000|2022-01-27 07:49:10|288.73|283.33|288.74|283.34|288.74|283.34|288.72|283.32|4
1643269760000|2022-01-27 07:49:20|288.75|283.35|288.74|283.34|288.75|283.35|288.68|283.28|13
1643269770000|2022-01-27 07:49:30|288.73|283.33|288.64|283.24|288.73|283.33|288.61|283.21|18
1643269780000|2022-01-27 07:49:40|288.63|283.23|288.65|283.25|288.72|283.32|288.59|283.19|13
1643269790000|2022-01-27 07:49:50|288.66|283.26|288.76|283.36|288.84|283.44|288.66|283.26|20
1643269800000|2022-01-27 07:50:00|288.75|283.35|288.74|283.34|288.78|283.38|288.74|283.34|14
1643269810000|2022-01-27 07:50:10|288.73|283.33|288.77|283.37|288.8|283.4|288.73|283.33|8
1643269820000|2022-01-27 07:50:20|288.76|283.36|288.63|283.23|288.76|283.36|288.62|283.22|10
1643269830000|2022-01-27 07:50:30|288.6|283.2|288.7|283.3|288.7|283.3|288.59|283.19|10
1643269840000|2022-01-27 07:50:40|288.69|283.29|288.56|283.16|288.69|283.29|288.49|283.09|15
1643269850000|2022-01-27 07:50:50|288.49|283.09|288.44|283.04|288.51|283.11|288.37|282.97|14
1643269860000|2022-01-27 07:51:00|288.5|283.1|288.37|282.97|288.5|283.1|288.37|282.97|18
1643269870000|2022-01-27 07:51:10|288.41|283.01|288.44|283.04|288.52|283.12|288.41|283.01|7
1643269880000|2022-01-27 07:51:20|288.45|283.05|288.49|283.09|288.52|283.12|288.45|283.05|17
1643269890000|2022-01-27 07:51:30|288.53|283.13|288.5|283.1|288.56|283.16|288.49|283.09|4
1643269900000|2022-01-27 07:51:40|288.52|283.12|288.5|283.1|288.53|283.13|288.5|283.1|3
1643269910000|2022-01-27 07:51:50|288.63|283.23|288.52|283.12|288.69|283.29|288.52|283.12|10
1643269920000|2022-01-27 07:52:00|288.57|283.17|288.67|283.27|288.79|283.39|288.52|283.12|8
1643269930000|2022-01-27 07:52:10|288.79|283.39|288.67|283.27|288.79|283.39|288.63|283.23|8
1643269940000|2022-01-27 07:52:20|288.63|283.23|288.67|283.27|288.67|283.27|288.63|283.23|7
1643269950000|2022-01-27 07:52:30|288.68|283.28|288.63|283.23|288.68|283.28|288.63|283.23|5
1643269960000|2022-01-27 07:52:40|288.65|283.25|288.67|283.27|288.67|283.27|288.65|283.25|3
1643269970000|2022-01-27 07:52:50|288.83|283.43|288.69|283.29|288.83|283.43|288.68|283.28|6
1643269990000|2022-01-27 07:53:10|288.71|283.31|288.89|283.49|288.93|283.53|288.71|283.31|15
1643270000000|2022-01-27 07:53:20|288.93|283.53|288.89|283.49|288.93|283.53|288.87|283.47|16
1643270010000|2022-01-27 07:53:30|288.93|283.53|288.93|283.53|288.93|283.53|288.87|283.47|10
1643270020000|2022-01-27 07:53:40|288.87|283.47|288.89|283.49|288.89|283.49|288.87|283.47|2
1643270030000|2022-01-27 07:53:50|288.87|283.47|288.89|283.49|288.89|283.49|288.87|283.47|2
1643270040000|2022-01-27 07:54:00|288.93|283.53|288.73|283.33|288.93|283.53|288.7|283.3|18
1643270050000|2022-01-27 07:54:10|288.7|283.3|288.67|283.27|288.74|283.34|288.66|283.26|22
1643270060000|2022-01-27 07:54:20|288.68|283.28|288.64|283.24|288.72|283.32|288.64|283.24|17
1643270070000|2022-01-27 07:54:30|288.66|283.26|288.69|283.29|288.69|283.29|288.62|283.22|9
1643270080000|2022-01-27 07:54:40|288.7|283.3|288.71|283.31|288.71|283.31|288.7|283.3|2
1643270090000|2022-01-27 07:54:50|288.73|283.33|288.74|283.34|288.74|283.34|288.73|283.33|4
1643270100000|2022-01-27 07:55:00|288.84|283.44|288.81|283.41|288.84|283.44|288.73|283.33|11
1643270110000|2022-01-27 07:55:10|288.82|283.42|288.81|283.41|288.82|283.42|288.81|283.41|2
1643270120000|2022-01-27 07:55:20|288.85|283.45|288.81|283.41|288.85|283.45|288.79|283.39|8
1643270130000|2022-01-27 07:55:30|288.78|283.38|288.78|283.38|288.78|283.38|288.76|283.36|5
1643270140000|2022-01-27 07:55:40|288.79|283.39|288.79|283.39|288.79|283.39|288.79|283.39|1
1643270150000|2022-01-27 07:55:50|288.82|283.42|288.82|283.42|288.82|283.42|288.82|283.42|1
1643270160000|2022-01-27 07:56:00|288.79|283.39|288.76|283.36|288.79|283.39|288.74|283.34|14
1643270170000|2022-01-27 07:56:10|288.77|283.37|288.74|283.34|288.8|283.4|288.73|283.33|10
1643270180000|2022-01-27 07:56:20|288.73|283.33|288.72|283.32|288.74|283.34|288.72|283.32|3
1643270190000|2022-01-27 07:56:30|288.74|283.34|288.74|283.34|288.75|283.35|288.73|283.33|5
1643270200000|2022-01-27 07:56:40|288.75|283.35|288.75|283.35|288.75|283.35|288.75|283.35|1
1643270210000|2022-01-27 07:56:50|288.78|283.38|288.71|283.31|288.78|283.38|288.71|283.31|5
1643270220000|2022-01-27 07:57:00|288.7|283.3|288.72|283.32|288.74|283.34|288.7|283.3|5
1643270230000|2022-01-27 07:57:10|288.71|283.31|288.56|283.16|288.74|283.34|288.56|283.16|6
1643270240000|2022-01-27 07:57:20|288.57|283.17|288.59|283.19|288.62|283.22|288.57|283.17|6
1643270250000|2022-01-27 07:57:30|288.56|283.16|288.56|283.16|288.56|283.16|288.55|283.15|3
1643270260000|2022-01-27 07:57:40|288.55|283.15|288.55|283.15|288.6|283.2|288.55|283.15|5
1643270270000|2022-01-27 07:57:50|288.53|283.13|288.48|283.08|288.53|283.13|288.48|283.08|5
1643270280000|2022-01-27 07:58:00|288.47|283.07|288.46|283.06|288.47|283.07|288.46|283.06|4
1643270290000|2022-01-27 07:58:10|288.47|283.07|288.54|283.14|288.62|283.22|288.47|283.07|15
1643270300000|2022-01-27 07:58:20|288.5|283.1|288.43|283.03|288.5|283.1|288.43|283.03|4
1643270320000|2022-01-27 07:58:40|288.42|283.02|288.42|283.02|288.42|283.02|288.42|283.02|1
1643270340000|2022-01-27 07:59:00|288.43|283.03|288.43|283.03|288.43|283.03|288.43|283.03|1
1643270350000|2022-01-27 07:59:10|288.48|283.08|288.46|283.06|288.49|283.09|288.34|282.94|7
1643270360000|2022-01-27 07:59:20|288.45|283.05|288.36|282.96|288.45|283.05|288.3|282.9|13
1643270370000|2022-01-27 07:59:30|288.38|282.98|288.3|282.9|288.4|283|288.28|282.88|15
1643270380000|2022-01-27 07:59:40|288.31|282.91|288.45|283.05|288.57|283.17|288.31|282.91|17
1643270390000|2022-01-27 07:59:50|288.46|283.06|288.42|283.02|288.52|283.12|288.4|283|14
1643270400000|2022-01-27 08:00:00|288.45|283.05|288.47|283.07|288.5|283.1|288.45|283.05|7
1643270410000|2022-01-27 08:00:10|288.51|283.11|288.49|283.09|288.59|283.19|288.49|283.09|9
1643270420000|2022-01-27 08:00:20|288.5|283.1|288.46|283.06|288.51|283.11|288.46|283.06|6
1643270430000|2022-01-27 08:00:30|288.47|283.07|288.45|283.05|288.47|283.07|288.45|283.05|4
1643270440000|2022-01-27 08:00:40|288.44|283.04|288.45|283.05|288.49|283.09|288.44|283.04|4
1643270450000|2022-01-27 08:00:50|288.46|283.06|288.45|283.05|288.47|283.07|288.45|283.05|4
1643270460000|2022-01-27 08:01:00|288.46|283.06|288.52|283.12|288.52|283.12|288.45|283.05|8
1643270470000|2022-01-27 08:01:10|288.51|283.11|288.49|283.09|288.57|283.17|288.48|283.08|11
1643270480000|2022-01-27 08:01:20|288.48|283.08|288.54|283.14|288.57|283.17|288.42|283.02|21
1643270490000|2022-01-27 08:01:30|288.48|283.08|288.48|283.08|288.54|283.14|288.48|283.08|9
1643270510000|2022-01-27 08:01:50|288.46|283.06|288.47|283.07|288.54|283.14|288.38|282.98|10
1643270520000|2022-01-27 08:02:00|288.48|283.08|288.48|283.08|288.48|283.08|288.39|282.99|3
1643270530000|2022-01-27 08:02:10|288.39|282.99|288.51|283.11|288.54|283.14|288.3|282.9|13
1643270540000|2022-01-27 08:02:20|288.41|283.01|288.41|283.01|288.41|283.01|288.41|283.01|1
1643270550000|2022-01-27 08:02:30|288.42|283.02|288.41|283.01|288.42|283.02|288.41|283.01|6
1643270560000|2022-01-27 08:02:40|288.37|282.97|288.41|283.01|288.41|283.01|288.37|282.97|4
1643270570000|2022-01-27 08:02:50|288.46|283.06|288.36|282.96|288.46|283.06|288.36|282.96|7
1643270580000|2022-01-27 08:03:00|288.38|282.98|288.35|282.95|288.43|283.03|288.32|282.92|14
1643270590000|2022-01-27 08:03:10|288.42|283.02|288.42|283.02|288.42|283.02|288.42|283.02|1
1643270610000|2022-01-27 08:03:30|288.46|283.06|288.43|283.03|288.46|283.06|288.43|283.03|2
1643270620000|2022-01-27 08:03:40|288.49|283.09|288.36|282.96|288.49|283.09|288.36|282.96|15
1643270630000|2022-01-27 08:03:50|288.35|282.95|288.32|282.92|288.35|282.95|288.31|282.91|5
1643270640000|2022-01-27 08:04:00|288.31|282.91|288.35|282.95|288.4|283|288.31|282.91|14
1643270650000|2022-01-27 08:04:10|288.34|282.94|288.34|282.94|288.35|282.95|288.33|282.93|7
1643270660000|2022-01-27 08:04:20|288.33|282.93|288.41|283.01|288.41|283.01|288.31|282.91|6
1643270680000|2022-01-27 08:04:40|288.38|282.98|288.39|282.99|288.41|283.01|288.26|282.86|17
1643270690000|2022-01-27 08:04:50|288.26|282.86|288.27|282.87|288.4|283|288.26|282.86|6
1643270700000|2022-01-27 08:05:00|288.28|282.88|288.28|282.88|288.29|282.89|288.27|282.87|5
1643270710000|2022-01-27 08:05:10|288.27|282.87|288.27|282.87|288.27|282.87|288.27|282.87|1
1643270720000|2022-01-27 08:05:20|288.26|282.86|288.22|282.82|288.26|282.86|288.22|282.82|6
1643270730000|2022-01-27 08:05:30|288.21|282.81|288.19|282.79|288.21|282.81|288.19|282.79|3
1643270740000|2022-01-27 08:05:40|288.18|282.78|288.18|282.78|288.18|282.78|288.18|282.78|1
1643270750000|2022-01-27 08:05:50|288.32|282.92|288.23|282.83|288.32|282.92|288.18|282.78|3
1643270760000|2022-01-27 08:06:00|288.24|282.84|288.29|282.89|288.29|282.89|288.22|282.82|9
1643270770000|2022-01-27 08:06:10|288.3|282.9|288.38|282.98|288.38|282.98|288.27|282.87|5
1643270780000|2022-01-27 08:06:20|288.4|283|288.21|282.81|288.4|283|288.18|282.78|16
1643270790000|2022-01-27 08:06:30|288.2|282.8|288.36|282.96|288.39|282.99|288.19|282.79|13
1643270800000|2022-01-27 08:06:40|288.39|282.99|288.33|282.93|288.39|282.99|288.33|282.93|7
1643270810000|2022-01-27 08:06:50|288.34|282.94|288.41|283.01|288.53|283.13|288.33|282.93|14
1643270820000|2022-01-27 08:07:00|288.54|283.14|288.49|283.09|288.56|283.16|288.48|283.08|13
1643270830000|2022-01-27 08:07:10|288.48|283.08|288.47|283.07|288.54|283.14|288.46|283.06|11
1643270840000|2022-01-27 08:07:20|288.5|283.1|288.5|283.1|288.59|283.19|288.47|283.07|20
1643270850000|2022-01-27 08:07:30|288.59|283.19|288.59|283.19|288.59|283.19|288.47|283.07|6
1643270860000|2022-01-27 08:07:40|288.57|283.17|288.52|283.12|288.57|283.17|288.52|283.12|9
1643270870000|2022-01-27 08:07:50|288.53|283.13|288.68|283.28|288.68|283.28|288.53|283.13|3
1643270880000|2022-01-27 08:08:00|288.62|283.22|288.59|283.19|288.62|283.22|288.59|283.19|11
1643270890000|2022-01-27 08:08:10|288.6|283.2|288.61|283.21|288.61|283.21|288.6|283.2|4
1643270900000|2022-01-27 08:08:20|288.6|283.2|288.57|283.17|288.6|283.2|288.56|283.16|4
1643270910000|2022-01-27 08:08:30|288.55|283.15|288.56|283.16|288.61|283.21|288.55|283.15|5
1643270930000|2022-01-27 08:08:50|288.55|283.15|288.55|283.15|288.56|283.16|288.55|283.15|5
1643270940000|2022-01-27 08:09:00|288.51|283.11|288.51|283.11|288.52|283.12|288.5|283.1|5
1643270950000|2022-01-27 08:09:10|288.49|283.09|288.64|283.24|288.64|283.24|288.49|283.09|11
1643270960000|2022-01-27 08:09:20|288.59|283.19|288.63|283.23|288.63|283.23|288.56|283.16|11
1643270970000|2022-01-27 08:09:30|288.58|283.18|288.72|283.32|288.72|283.32|288.58|283.18|11
1643270980000|2022-01-27 08:09:40|288.68|283.28|288.68|283.28|288.72|283.32|288.67|283.27|9
1643270990000|2022-01-27 08:09:50|288.67|283.27|288.64|283.24|288.71|283.31|288.63|283.23|14
1643271000000|2022-01-27 08:10:00|288.63|283.23|288.68|283.28|288.68|283.28|288.63|283.23|6
1643271010000|2022-01-27 08:10:10|288.67|283.27|288.64|283.24|288.67|283.27|288.64|283.24|2
1643271020000|2022-01-27 08:10:20|288.65|283.25|288.63|283.23|288.65|283.25|288.6|283.2|7
1643271030000|2022-01-27 08:10:30|288.64|283.24|288.64|283.24|288.64|283.24|288.63|283.23|3
1643271040000|2022-01-27 08:10:40|288.65|283.25|288.65|283.25|288.65|283.25|288.65|283.25|1
1643271060000|2022-01-27 08:11:00|288.69|283.29|288.62|283.22|288.69|283.29|288.62|283.22|5
1643271070000|2022-01-27 08:11:10|288.63|283.23|288.59|283.19|288.63|283.23|288.57|283.17|8
1643271080000|2022-01-27 08:11:20|288.58|283.18|288.49|283.09|288.58|283.18|288.48|283.08|7
1643271090000|2022-01-27 08:11:30|288.48|283.08|288.44|283.04|288.48|283.08|288.44|283.04|7
1643271100000|2022-01-27 08:11:40|288.45|283.05|288.45|283.05|288.56|283.16|288.39|282.99|8
1643271110000|2022-01-27 08:11:50|288.41|283.01|288.4|283|288.41|283.01|288.4|283|2
1643271120000|2022-01-27 08:12:00|288.46|283.06|288.64|283.24|288.65|283.25|288.46|283.06|13
1643271130000|2022-01-27 08:12:10|288.65|283.25|288.61|283.21|288.65|283.25|288.61|283.21|7
1643271140000|2022-01-27 08:12:20|288.6|283.2|288.6|283.2|288.6|283.2|288.59|283.19|3
1643271150000|2022-01-27 08:12:30|288.59|283.19|288.63|283.23|288.63|283.23|288.59|283.19|4
1643271160000|2022-01-27 08:12:40|288.66|283.26|288.75|283.35|288.75|283.35|288.66|283.26|3
1643271170000|2022-01-27 08:12:50|288.74|283.34|288.74|283.34|288.74|283.34|288.74|283.34|1
1643271180000|2022-01-27 08:13:00|288.63|283.23|288.71|283.31|288.71|283.31|288.62|283.22|10
1643271190000|2022-01-27 08:13:10|288.68|283.28|288.81|283.41|288.82|283.42|288.68|283.28|11
1643271200000|2022-01-27 08:13:20|288.79|283.39|288.86|283.46|288.86|283.46|288.79|283.39|5
1643271210000|2022-01-27 08:13:30|288.85|283.45|288.8|283.4|288.86|283.46|288.79|283.39|8
1643271220000|2022-01-27 08:13:40|288.83|283.43|289.01|283.61|289.03|283.63|288.83|283.43|14
1643271230000|2022-01-27 08:13:50|289.03|283.63|289.01|283.61|289.04|283.64|288.98|283.58|11
1643271240000|2022-01-27 08:14:00|289.02|283.62|289.02|283.62|289.03|283.63|289|283.6|10
1643271250000|2022-01-27 08:14:10|289.01|283.61|289.03|283.63|289.04|283.64|289.01|283.61|6
1643271260000|2022-01-27 08:14:20|289.02|283.62|289.02|283.62|289.05|283.65|289|283.6|19
1643271270000|2022-01-27 08:14:30|289.03|283.63|288.97|283.57|289.03|283.63|288.97|283.57|14
1643271280000|2022-01-27 08:14:40|288.98|283.58|288.98|283.58|288.98|283.58|288.98|283.58|1
1643271290000|2022-01-27 08:14:50|288.97|283.57|288.96|283.56|288.98|283.58|288.96|283.56|8
1643271300000|2022-01-27 08:15:00|288.95|283.55|288.86|283.46|288.95|283.55|288.83|283.43|10
1643271310000|2022-01-27 08:15:10|288.85|283.45|288.73|283.33|288.85|283.45|288.73|283.33|10
1643271320000|2022-01-27 08:15:20|288.74|283.34|288.94|283.54|288.94|283.54|288.73|283.33|20
1643271330000|2022-01-27 08:15:30|288.99|283.59|288.87|283.47|288.99|283.59|288.87|283.47|9
1643271340000|2022-01-27 08:15:40|288.86|283.46|288.87|283.47|288.89|283.49|288.85|283.45|11
1643271350000|2022-01-27 08:15:50|288.86|283.46|288.88|283.48|288.88|283.48|288.84|283.44|6
1643271360000|2022-01-27 08:16:00|288.85|283.45|288.85|283.45|288.96|283.56|288.83|283.43|18
1643271370000|2022-01-27 08:16:10|288.84|283.44|288.79|283.39|288.87|283.47|288.79|283.39|14
1643271380000|2022-01-27 08:16:20|288.78|283.38|288.74|283.34|288.82|283.42|288.74|283.34|11
1643271390000|2022-01-27 08:16:30|288.75|283.35|288.76|283.36|288.76|283.36|288.7|283.3|17
1643271400000|2022-01-27 08:16:40|288.75|283.35|288.7|283.3|288.76|283.36|288.68|283.28|6
1643271410000|2022-01-27 08:16:50|288.69|283.29|288.42|283.02|288.69|283.29|288.41|283.01|13
1643271420000|2022-01-27 08:17:00|288.4|283|288.14|282.74|288.4|283|288.14|282.74|25
1643271430000|2022-01-27 08:17:10|288.13|282.73|288|282.6|288.13|282.73|288|282.6|28
1643271440000|2022-01-27 08:17:20|288.01|282.61|288.02|282.62|288.05|282.65|288|282.6|11
1643271450000|2022-01-27 08:17:30|288.03|282.63|288.06|282.66|288.06|282.66|288.02|282.62|11
1643271460000|2022-01-27 08:17:40|288.07|282.67|288.34|282.94|288.36|282.96|288.06|282.66|15
1643271470000|2022-01-27 08:17:50|288.37|282.97|288.37|282.97|288.38|282.98|288.33|282.93|26
1643271480000|2022-01-27 08:18:00|288.34|282.94|288.32|282.92|288.37|282.97|288.32|282.92|10
1643271490000|2022-01-27 08:18:10|288.34|282.94|288.34|282.94|288.34|282.94|288.34|282.94|1
1643271500000|2022-01-27 08:18:20|288.33|282.93|288.33|282.93|288.34|282.94|288.33|282.93|7
1643271510000|2022-01-27 08:18:30|288.34|282.94|288.31|282.91|288.34|282.94|288.3|282.9|4
1643271520000|2022-01-27 08:18:40|288.3|282.9|288.31|282.91|288.31|282.91|288.3|282.9|4
1643271530000|2022-01-27 08:18:50|288.32|282.92|288.31|282.91|288.32|282.92|288.31|282.91|4
1643271540000|2022-01-27 08:19:00|288.3|282.9|288.28|282.88|288.3|282.9|288.25|282.85|14
1643271550000|2022-01-27 08:19:10|288.25|282.85|288.28|282.88|288.29|282.89|288.25|282.85|3
1643271560000|2022-01-27 08:19:20|288.23|282.83|288.16|282.76|288.25|282.85|288.16|282.76|11
1643271570000|2022-01-27 08:19:30|288.18|282.78|288.16|282.76|288.18|282.78|288.16|282.76|5
1643271580000|2022-01-27 08:19:40|288.18|282.78|288.25|282.85|288.29|282.89|288.16|282.76|20
1643271590000|2022-01-27 08:19:50|288.24|282.84|288.25|282.85|288.25|282.85|288.24|282.84|4
1643271600000|2022-01-27 08:20:00|288.24|282.84|288.25|282.85|288.26|282.86|288.24|282.84|8
1643271610000|2022-01-27 08:20:10|288.29|282.89|288.26|282.86|288.3|282.9|288.26|282.86|5
1643271620000|2022-01-27 08:20:20|288.27|282.87|288.44|283.04|288.45|283.05|288.27|282.87|23
1643271630000|2022-01-27 08:20:30|288.43|283.03|288.38|282.98|288.44|283.04|288.38|282.98|6
1643271640000|2022-01-27 08:20:40|288.37|282.97|288.31|282.91|288.39|282.99|288.31|282.91|6
1643271660000|2022-01-27 08:21:00|288.32|282.92|288.31|282.91|288.32|282.92|288.31|282.91|2
1643271670000|2022-01-27 08:21:10|288.37|282.97|288.36|282.96|288.37|282.97|288.34|282.94|4
1643271680000|2022-01-27 08:21:20|288.24|282.84|288.31|282.91|288.36|282.96|288.24|282.84|12
1643271690000|2022-01-27 08:21:30|288.32|282.92|288.3|282.9|288.35|282.95|288.27|282.87|13
1643271700000|2022-01-27 08:21:40|288.29|282.89|288.23|282.83|288.32|282.92|288.21|282.81|15
1643271710000|2022-01-27 08:21:50|288.25|282.85|288.23|282.83|288.25|282.85|288.18|282.78|8
1643271720000|2022-01-27 08:22:00|288.24|282.84|288.13|282.73|288.24|282.84|288.13|282.73|18
1643271730000|2022-01-27 08:22:10|288.17|282.77|288.13|282.73|288.17|282.77|288.09|282.69|4
1643271740000|2022-01-27 08:22:20|288.17|282.77|288.19|282.79|288.19|282.79|288.07|282.67|17
1643271750000|2022-01-27 08:22:30|288.18|282.78|288.17|282.77|288.19|282.79|288.17|282.77|6
1643271760000|2022-01-27 08:22:40|288.15|282.75|288.09|282.69|288.15|282.75|288.09|282.69|5
1643271770000|2022-01-27 08:22:50|288.07|282.67|287.9|282.5|288.09|282.69|287.86|282.46|19
1643271780000|2022-01-27 08:23:00|287.91|282.51|287.92|282.52|287.97|282.57|287.88|282.48|19
1643271790000|2022-01-27 08:23:10|287.9|282.5|287.87|282.47|287.9|282.5|287.87|282.47|2
1643271800000|2022-01-27 08:23:20|287.86|282.46|287.86|282.46|287.88|282.48|287.86|282.46|6
1643271810000|2022-01-27 08:23:30|287.87|282.47|287.75|282.35|287.88|282.48|287.75|282.35|17
1643271820000|2022-01-27 08:23:40|287.73|282.33|287.73|282.33|287.75|282.35|287.72|282.32|7
1643271830000|2022-01-27 08:23:50|287.72|282.32|287.74|282.34|287.76|282.36|287.72|282.32|6
1643271840000|2022-01-27 08:24:00|287.75|282.35|287.76|282.36|287.78|282.38|287.74|282.34|15
1643271850000|2022-01-27 08:24:10|287.78|282.38|287.86|282.46|287.87|282.47|287.76|282.36|12
1643271860000|2022-01-27 08:24:20|287.82|282.42|287.93|282.53|287.95|282.55|287.82|282.42|6
1643271870000|2022-01-27 08:24:30|287.98|282.58|287.94|282.54|288.02|282.62|287.93|282.53|18
1643271880000|2022-01-27 08:24:40|287.93|282.53|287.86|282.46|287.95|282.55|287.83|282.43|15
1643271890000|2022-01-27 08:24:50|287.84|282.44|287.75|282.35|287.85|282.45|287.74|282.34|16
1643271900000|2022-01-27 08:25:00|287.77|282.37|287.81|282.41|287.81|282.41|287.75|282.35|14
1643271910000|2022-01-27 08:25:10|287.82|282.42|287.98|282.58|287.98|282.58|287.82|282.42|14
1643271920000|2022-01-27 08:25:20|287.97|282.57|287.99|282.59|288.02|282.62|287.93|282.53|13
1643271930000|2022-01-27 08:25:30|288|282.6|287.93|282.53|288|282.6|287.9|282.5|12
1643271940000|2022-01-27 08:25:40|287.94|282.54|287.99|282.59|288.04|282.64|287.91|282.51|12
1643271950000|2022-01-27 08:25:50|288.01|282.61|288.02|282.62|288.03|282.63|288|282.6|6
1643271960000|2022-01-27 08:26:00|288.01|282.61|288|282.6|288.01|282.61|288|282.6|2
1643271970000|2022-01-27 08:26:10|287.99|282.59|287.99|282.59|288.04|282.64|287.99|282.59|7
1643271990000|2022-01-27 08:26:30|287.98|282.58|288|282.6|288|282.6|287.96|282.56|6
1643272000000|2022-01-27 08:26:40|287.99|282.59|287.99|282.59|288|282.6|287.99|282.59|3
1643272010000|2022-01-27 08:26:50|288|282.6|287.99|282.59|288.04|282.64|287.98|282.58|7
1643272020000|2022-01-27 08:27:00|288|282.6|288.02|282.62|288.05|282.65|288|282.6|7
1643272030000|2022-01-27 08:27:10|288.01|282.61|287.98|282.58|288.01|282.61|287.97|282.57|5
1643272040000|2022-01-27 08:27:20|287.99|282.59|287.97|282.57|287.99|282.59|287.97|282.57|3
1643272050000|2022-01-27 08:27:30|288.02|282.62|287.98|282.58|288.06|282.66|287.98|282.58|5
1643272060000|2022-01-27 08:27:40|287.97|282.57|288.04|282.64|288.04|282.64|287.97|282.57|3
1643272070000|2022-01-27 08:27:50|288.09|282.69|288.11|282.71|288.12|282.72|288.09|282.69|7
1643272080000|2022-01-27 08:28:00|288.1|282.7|287.92|282.52|288.11|282.71|287.92|282.52|9
1643272090000|2022-01-27 08:28:10|287.93|282.53|288.07|282.67|288.09|282.69|287.93|282.53|8
1643272100000|2022-01-27 08:28:20|288.08|282.68|288.07|282.67|288.08|282.68|288.06|282.66|4
1643272110000|2022-01-27 08:28:30|288.08|282.68|288.07|282.67|288.09|282.69|288.05|282.65|10
1643272120000|2022-01-27 08:28:40|288.06|282.66|288.12|282.72|288.12|282.72|288.04|282.64|8
1643272130000|2022-01-27 08:28:50|288.13|282.73|288.13|282.73|288.15|282.75|288.06|282.66|9
1643272140000|2022-01-27 08:29:00|288.07|282.67|288.12|282.72|288.12|282.72|288.07|282.67|6
1643272150000|2022-01-27 08:29:10|288.13|282.73|288.13|282.73|288.13|282.73|288.12|282.72|3
1643272160000|2022-01-27 08:29:20|288.23|282.83|288.17|282.77|288.23|282.83|288.1|282.7|7
1643272170000|2022-01-27 08:29:30|288.23|282.83|288.16|282.76|288.23|282.83|288.13|282.73|15
1643272180000|2022-01-27 08:29:40|288.15|282.75|287.98|282.58|288.17|282.77|287.98|282.58|15
1643272190000|2022-01-27 08:29:50|288.02|282.62|287.99|282.59|288.02|282.62|287.96|282.56|11
1643272200000|2022-01-27 08:30:00|288|282.6|288.11|282.71|288.14|282.74|288|282.6|31
1643272210000|2022-01-27 08:30:10|288.05|282.65|288.06|282.66|288.07|282.67|288.05|282.65|7
1643272220000|2022-01-27 08:30:20|288.04|282.64|288.16|282.76|288.18|282.78|288.04|282.64|16
1643272230000|2022-01-27 08:30:30|288.15|282.75|288.15|282.75|288.17|282.77|288.13|282.73|11
1643272240000|2022-01-27 08:30:40|288.14|282.74|288.06|282.66|288.16|282.76|288.05|282.65|11
1643272250000|2022-01-27 08:30:50|288.07|282.67|288.12|282.72|288.12|282.72|288.04|282.64|9
1643272260000|2022-01-27 08:31:00|288.04|282.64|288.08|282.68|288.15|282.75|288.04|282.64|9
1643272270000|2022-01-27 08:31:10|288.09|282.69|288.14|282.74|288.14|282.74|288.06|282.66|7
1643272280000|2022-01-27 08:31:20|288.13|282.73|288.08|282.68|288.13|282.73|288.05|282.65|6
1643272290000|2022-01-27 08:31:30|288.07|282.67|288.05|282.65|288.11|282.71|288.03|282.63|12
1643272300000|2022-01-27 08:31:40|288.11|282.71|288.03|282.63|288.11|282.71|288.02|282.62|11
1643272310000|2022-01-27 08:31:50|288.02|282.62|288.04|282.64|288.05|282.65|288.02|282.62|8
1643272320000|2022-01-27 08:32:00|288.05|282.65|287.87|282.47|288.05|282.65|287.86|282.46|10
1643272330000|2022-01-27 08:32:10|287.88|282.48|288.37|282.97|288.37|282.97|287.87|282.47|18
1643272340000|2022-01-27 08:32:20|288.38|282.98|288.43|283.03|288.58|283.18|288.38|282.98|22
1643272350000|2022-01-27 08:32:30|288.42|283.02|288.41|283.01|288.44|283.04|288.41|283.01|14
1643272360000|2022-01-27 08:32:40|288.53|283.13|288.52|283.12|288.56|283.16|288.46|283.06|18
1643272370000|2022-01-27 08:32:50|288.55|283.15|288.54|283.14|288.6|283.2|288.47|283.07|24
1643272380000|2022-01-27 08:33:00|288.49|283.09|288.47|283.07|288.57|283.17|288.44|283.04|25
1643272390000|2022-01-27 08:33:10|288.45|283.05|288.46|283.06|288.54|283.14|288.39|282.99|25
1643272400000|2022-01-27 08:33:20|288.48|283.08|288.44|283.04|288.48|283.08|288.38|282.98|22
1643272410000|2022-01-27 08:33:30|288.41|283.01|288.34|282.94|288.41|283.01|288.3|282.9|15
1643272420000|2022-01-27 08:33:40|288.33|282.93|288.32|282.92|288.45|283.05|288.31|282.91|20
1643272430000|2022-01-27 08:33:50|288.33|282.93|288.38|282.98|288.4|283|288.32|282.92|20
1643272440000|2022-01-27 08:34:00|288.37|282.97|288.35|282.95|288.37|282.97|288.35|282.95|11
1643272450000|2022-01-27 08:34:10|288.36|282.96|288.37|282.97|288.38|282.98|288.31|282.91|13
1643272460000|2022-01-27 08:34:20|288.36|282.96|288.25|282.85|288.36|282.96|288.24|282.84|16
1643272470000|2022-01-27 08:34:30|288.26|282.86|288.19|282.79|288.32|282.92|288.19|282.79|17
1643272480000|2022-01-27 08:34:40|288.21|282.81|287.6|282.2|288.24|282.84|287.6|282.2|31
1643272490000|2022-01-27 08:34:50|287.69|282.29|287.46|282.06|287.8|282.4|287.39|281.99|31
1643272500000|2022-01-27 08:35:00|287.47|282.07|287.37|281.97|287.52|282.12|287.37|281.97|23
1643272510000|2022-01-27 08:35:10|287.42|282.02|286.9|281.5|287.42|282.02|286.83|281.43|32
1643272520000|2022-01-27 08:35:20|286.92|281.52|286.87|281.47|286.98|281.58|286.84|281.44|28
1643272530000|2022-01-27 08:35:30|286.89|281.49|286.91|281.51|286.97|281.57|286.87|281.47|16
1643272540000|2022-01-27 08:35:40|286.95|281.55|287.13|281.73|287.13|281.73|286.91|281.51|21
1643272550000|2022-01-27 08:35:50|287.14|281.74|287.17|281.77|287.23|281.83|287.14|281.74|14
1643272560000|2022-01-27 08:36:00|287.22|281.82|287.21|281.81|287.23|281.83|287.03|281.63|30
1643272570000|2022-01-27 08:36:10|287.2|281.8|287.07|281.67|287.2|281.8|287.03|281.63|24
1643272580000|2022-01-27 08:36:20|287.05|281.65|287.07|281.67|287.08|281.68|287.02|281.62|21
1643272590000|2022-01-27 08:36:30|287.08|281.68|287.15|281.75|287.15|281.75|287.08|281.68|5
1643272600000|2022-01-27 08:36:40|287.16|281.76|286.99|281.59|287.17|281.77|286.97|281.57|23
1643272610000|2022-01-27 08:36:50|287|281.6|286.99|281.59|287.06|281.66|286.96|281.56|19
1643272620000|2022-01-27 08:37:00|287.03|281.63|287.14|281.74|287.16|281.76|287.03|281.63|18
1643272630000|2022-01-27 08:37:10|287.16|281.76|287.13|281.73|287.16|281.76|287.11|281.71|8
1643272640000|2022-01-27 08:37:20|287.16|281.76|287.88|282.48|287.88|282.48|287.16|281.76|26
1643272650000|2022-01-27 08:37:30|287.89|282.49|287.85|282.45|287.91|282.51|287.82|282.42|23
1643272660000|2022-01-27 08:37:40|287.83|282.43|287.99|282.59|288|282.6|287.82|282.42|18
1643272670000|2022-01-27 08:37:50|288.04|282.64|287.89|282.49|288.04|282.64|287.87|282.47|20
1643272680000|2022-01-27 08:38:00|287.9|282.5|287.7|282.3|287.93|282.53|287.7|282.3|19
1643272690000|2022-01-27 08:38:10|287.69|282.29|287.67|282.27|287.77|282.37|287.67|282.27|16
1643272700000|2022-01-27 08:38:20|287.65|282.25|287.68|282.28|287.69|282.29|287.61|282.21|16
1643272710000|2022-01-27 08:38:30|287.67|282.27|287.74|282.34|287.77|282.37|287.64|282.24|18
1643272720000|2022-01-27 08:38:40|287.72|282.32|287.62|282.22|287.72|282.32|287.49|282.09|28
1643272730000|2022-01-27 08:38:50|287.69|282.29|287.66|282.26|287.72|282.32|287.66|282.26|13
1643272740000|2022-01-27 08:39:00|287.67|282.27|287.72|282.32|287.74|282.34|287.67|282.27|23
1643272750000|2022-01-27 08:39:10|287.71|282.31|287.62|282.22|287.71|282.31|287.62|282.22|12
1643272760000|2022-01-27 08:39:20|287.63|282.23|287.63|282.23|287.64|282.24|287.61|282.21|9
1643272770000|2022-01-27 08:39:30|287.62|282.22|287.61|282.21|287.62|282.22|287.59|282.19|6
1643272780000|2022-01-27 08:39:40|287.62|282.22|287.62|282.22|287.62|282.22|287.58|282.18|11
1643272790000|2022-01-27 08:39:50|287.6|282.2|287.49|282.09|287.61|282.21|287.45|282.05|20
1643272800000|2022-01-27 08:40:00|287.46|282.06|287.23|281.83|287.46|282.06|287.09|281.69|24
1643272810000|2022-01-27 08:40:10|287.15|281.75|287.15|281.75|287.18|281.78|287.04|281.64|21
1643272820000|2022-01-27 08:40:20|287.14|281.74|287.21|281.81|287.22|281.82|287.1|281.7|17
1643272830000|2022-01-27 08:40:30|287.2|281.8|287.27|281.87|287.28|281.88|287.2|281.8|20
1643272840000|2022-01-27 08:40:40|287.29|281.89|287.41|282.01|287.47|282.07|287.29|281.89|10
1643272850000|2022-01-27 08:40:50|287.42|282.02|287.47|282.07|287.5|282.1|287.41|282.01|9
1643272860000|2022-01-27 08:41:00|287.5|282.1|287.54|282.14|287.54|282.14|287.48|282.08|7
1643272870000|2022-01-27 08:41:10|287.53|282.13|287.52|282.12|287.6|282.2|287.45|282.05|23
1643272880000|2022-01-27 08:41:20|287.5|282.1|287.48|282.08|287.5|282.1|287.44|282.04|14
1643272890000|2022-01-27 08:41:30|287.51|282.11|287.49|282.09|287.53|282.13|287.49|282.09|13
1643272900000|2022-01-27 08:41:40|287.48|282.08|287.48|282.08|287.49|282.09|287.43|282.03|19
1643272910000|2022-01-27 08:41:50|287.47|282.07|287.45|282.05|287.49|282.09|287.44|282.04|20
1643272920000|2022-01-27 08:42:00|287.46|282.06|287.44|282.04|287.47|282.07|287.44|282.04|6
1643272930000|2022-01-27 08:42:10|287.46|282.06|287.48|282.08|287.53|282.13|287.46|282.06|15
1643272940000|2022-01-27 08:42:20|287.5|282.1|287.5|282.1|287.58|282.18|287.46|282.06|18
1643272950000|2022-01-27 08:42:30|287.51|282.11|287.68|282.28|287.68|282.28|287.5|282.1|15
1643272960000|2022-01-27 08:42:40|287.64|282.24|287.64|282.24|287.65|282.25|287.64|282.24|5
1643272970000|2022-01-27 08:42:50|287.63|282.23|287.56|282.16|287.66|282.26|287.56|282.16|10
1643272980000|2022-01-27 08:43:00|287.57|282.17|287.63|282.23|287.64|282.24|287.57|282.17|6
1643272990000|2022-01-27 08:43:10|287.6|282.2|287.51|282.11|287.6|282.2|287.47|282.07|12
1643273000000|2022-01-27 08:43:20|287.52|282.12|287.53|282.13|287.54|282.14|287.48|282.08|16
1643273010000|2022-01-27 08:43:30|287.54|282.14|287.84|282.44|287.84|282.44|287.51|282.11|13
1643273020000|2022-01-27 08:43:40|287.89|282.49|288.6|283.2|288.63|283.23|287.89|282.49|34
1643273030000|2022-01-27 08:43:50|288.58|283.18|288.41|283.01|288.6|283.2|288.41|283.01|29
1643273040000|2022-01-27 08:44:00|288.43|283.03|288.48|283.08|288.52|283.12|288.39|282.99|18
1643273050000|2022-01-27 08:44:10|288.49|283.09|288.61|283.21|288.61|283.21|288.45|283.05|20
1643273060000|2022-01-27 08:44:20|288.6|283.2|288.61|283.21|288.62|283.22|288.58|283.18|8
1643273070000|2022-01-27 08:44:30|288.62|283.22|288.46|283.06|288.62|283.22|288.43|283.03|21
1643273080000|2022-01-27 08:44:40|288.45|283.05|288.64|283.24|288.64|283.24|288.43|283.03|25
1643273090000|2022-01-27 08:44:50|288.62|283.22|288.85|283.45|288.86|283.46|288.58|283.18|16
1643273100000|2022-01-27 08:45:00|288.87|283.47|288.73|283.33|288.88|283.48|288.67|283.27|21
1643273110000|2022-01-27 08:45:10|288.74|283.34|288.71|283.31|288.8|283.4|288.58|283.18|26
1643273120000|2022-01-27 08:45:20|288.67|283.27|288.66|283.26|288.7|283.3|288.62|283.22|16
1643273130000|2022-01-27 08:45:30|288.65|283.25|288.75|283.35|288.81|283.41|288.64|283.24|25
1643273140000|2022-01-27 08:45:40|288.74|283.34|289.04|283.64|289.06|283.66|288.73|283.33|19
1643273150000|2022-01-27 08:45:50|289.08|283.68|289.22|283.82|289.22|283.82|289.08|283.68|11
1643273160000|2022-01-27 08:46:00|289.2|283.8|289.27|283.87|289.29|283.89|289.18|283.78|15
1643273170000|2022-01-27 08:46:10|289.28|283.88|289.41|284.01|289.41|284.01|289.28|283.88|13
1643273180000|2022-01-27 08:46:20|289.37|283.97|289.34|283.94|289.41|284.01|289.34|283.94|19
1643273190000|2022-01-27 08:46:30|289.35|283.95|289.34|283.94|289.39|283.99|289.32|283.92|14
1643273200000|2022-01-27 08:46:40|289.33|283.93|289.86|284.46|289.86|284.46|289.33|283.93|27
1643273210000|2022-01-27 08:46:50|289.87|284.47|289.81|284.41|289.9|284.5|289.74|284.34|33
1643273220000|2022-01-27 08:47:00|289.88|284.48|289.78|284.38|289.98|284.58|289.74|284.34|24
1643273230000|2022-01-27 08:47:10|289.8|284.4|290.04|284.64|290.15|284.75|289.8|284.4|30
1643273240000|2022-01-27 08:47:20|290.03|284.63|289.92|284.52|290.07|284.67|289.91|284.51|26
1643273250000|2022-01-27 08:47:30|289.93|284.53|289.95|284.55|289.96|284.56|289.88|284.48|19
1643273260000|2022-01-27 08:47:40|289.96|284.56|289.95|284.55|290.08|284.68|289.95|284.55|17
1643273270000|2022-01-27 08:47:50|289.96|284.56|289.92|284.52|289.99|284.59|289.89|284.49|22
1643273280000|2022-01-27 08:48:00|289.91|284.51|289.86|284.46|290|284.6|289.86|284.46|23
1643273290000|2022-01-27 08:48:10|289.87|284.47|289.88|284.48|289.94|284.54|289.82|284.42|17
1643273300000|2022-01-27 08:48:20|289.9|284.5|289.91|284.51|290.02|284.62|289.9|284.5|17
1643273310000|2022-01-27 08:48:30|289.87|284.47|289.81|284.41|289.91|284.51|289.8|284.4|24
1643273320000|2022-01-27 08:48:40|289.82|284.42|289.82|284.42|289.84|284.44|289.8|284.4|10
1643273330000|2022-01-27 08:48:50|289.81|284.41|289.86|284.46|289.89|284.49|289.81|284.41|13
1643273340000|2022-01-27 08:49:00|289.88|284.48|289.9|284.5|289.92|284.52|289.76|284.36|18
1643273350000|2022-01-27 08:49:10|289.91|284.51|289.9|284.5|289.91|284.51|289.68|284.28|17
1643273360000|2022-01-27 08:49:20|289.89|284.49|289.9|284.5|289.9|284.5|289.82|284.42|23
1643273370000|2022-01-27 08:49:30|289.89|284.49|289.87|284.47|289.89|284.49|289.81|284.41|17
1643273380000|2022-01-27 08:49:40|289.88|284.48|289.81|284.41|289.94|284.54|289.78|284.38|23
1643273390000|2022-01-27 08:49:50|289.85|284.45|289.88|284.48|289.89|284.49|289.84|284.44|11
1643273400000|2022-01-27 08:50:00|289.81|284.41|289.85|284.45|289.86|284.46|289.8|284.4|14
1643273410000|2022-01-27 08:50:10|289.8|284.4|289.69|284.29|289.85|284.45|289.66|284.26|16
1643273420000|2022-01-27 08:50:20|289.72|284.32|289.8|284.4|289.81|284.41|289.69|284.29|24
1643273430000|2022-01-27 08:50:30|289.78|284.38|289.76|284.36|289.84|284.44|289.76|284.36|20
1643273440000|2022-01-27 08:50:40|289.75|284.35|289.74|284.34|289.77|284.37|289.73|284.33|9
1643273450000|2022-01-27 08:50:50|289.75|284.35|289.74|284.34|289.77|284.37|289.71|284.31|15
1643273460000|2022-01-27 08:51:00|289.71|284.31|289.76|284.36|289.76|284.36|289.71|284.31|10
1643273470000|2022-01-27 08:51:10|289.74|284.34|289.78|284.38|289.81|284.41|289.74|284.34|13
1643273480000|2022-01-27 08:51:20|289.77|284.37|289.8|284.4|289.84|284.44|289.77|284.37|12
1643273490000|2022-01-27 08:51:30|289.81|284.41|289.81|284.41|289.84|284.44|289.8|284.4|16
1643273500000|2022-01-27 08:51:40|289.8|284.4|289.73|284.33|289.81|284.41|289.73|284.33|10
1643273510000|2022-01-27 08:51:50|289.72|284.32|289.71|284.31|289.72|284.32|289.7|284.3|6
1643273520000|2022-01-27 08:52:00|289.72|284.32|289.71|284.31|289.72|284.32|289.71|284.31|2
1643273530000|2022-01-27 08:52:10|289.72|284.32|289.71|284.31|289.79|284.39|289.71|284.31|16
1643273540000|2022-01-27 08:52:20|289.72|284.32|289.68|284.28|289.72|284.32|289.68|284.28|3
1643273550000|2022-01-27 08:52:30|289.69|284.29|290.09|284.69|290.12|284.72|289.69|284.29|24
1643273560000|2022-01-27 08:52:40|290.11|284.71|290.12|284.72|290.16|284.76|290.11|284.71|16
1643273570000|2022-01-27 08:52:50|290.08|284.68|290.19|284.79|290.19|284.79|290.03|284.63|18
1643273580000|2022-01-27 08:53:00|290.15|284.75|290.26|284.86|290.29|284.89|290.15|284.75|9
1643273590000|2022-01-27 08:53:10|290.24|284.84|290.43|285.03|290.43|285.03|290.24|284.84|11
1643273600000|2022-01-27 08:53:20|290.44|285.04|290.55|285.15|290.65|285.25|290.43|285.03|26
1643273610000|2022-01-27 08:53:30|290.56|285.16|290.53|285.13|290.56|285.16|290.52|285.12|15
1643273620000|2022-01-27 08:53:40|290.54|285.14|290.53|285.13|290.57|285.17|290.53|285.13|6
1643273630000|2022-01-27 08:53:50|290.52|285.12|290.61|285.21|290.74|285.34|290.52|285.12|14
1643273640000|2022-01-27 08:54:00|290.62|285.22|290.65|285.25|290.74|285.34|290.61|285.21|29
1643273650000|2022-01-27 08:54:10|290.61|285.21|290.51|285.11|290.66|285.26|290.51|285.11|27
1643273660000|2022-01-27 08:54:20|290.52|285.12|290.4|285|290.53|285.13|290.4|285|10
1643273670000|2022-01-27 08:54:30|290.41|285.01|290.42|285.02|290.45|285.05|290.41|285.01|14
1643273680000|2022-01-27 08:54:40|290.41|285.01|290.42|285.02|290.46|285.06|290.41|285.01|18
1643273690000|2022-01-27 08:54:50|290.46|285.06|290.33|284.93|290.49|285.09|290.33|284.93|21
1643273700000|2022-01-27 08:55:00|290.27|284.87|290.26|284.86|290.34|284.94|290.25|284.85|17
1643273710000|2022-01-27 08:55:10|290.25|284.85|290.19|284.79|290.32|284.92|290.15|284.75|16
1643273720000|2022-01-27 08:55:20|290.2|284.8|289.95|284.55|290.2|284.8|289.95|284.55|13
1643273730000|2022-01-27 08:55:30|289.94|284.54|290.01|284.61|290.03|284.63|289.88|284.48|19
1643273740000|2022-01-27 08:55:40|290|284.6|289.95|284.55|290.01|284.61|289.95|284.55|3
1643273750000|2022-01-27 08:55:50|289.96|284.56|290.12|284.72|290.14|284.74|289.96|284.56|15
1643273760000|2022-01-27 08:56:00|290.13|284.73|290.13|284.73|290.18|284.78|290.08|284.68|18
1643273770000|2022-01-27 08:56:10|290.14|284.74|290.22|284.82|290.33|284.93|290.11|284.71|24
1643273780000|2022-01-27 08:56:20|290.25|284.85|290.37|284.97|290.42|285.02|290.15|284.75|25
1643273790000|2022-01-27 08:56:30|290.35|284.95|290.44|285.04|290.55|285.15|290.35|284.95|29
1643273800000|2022-01-27 08:56:40|290.45|285.05|290.46|285.06|290.46|285.06|290.45|285.05|4
1643273810000|2022-01-27 08:56:50|290.47|285.07|290.52|285.12|290.53|285.13|290.46|285.06|11
1643273820000|2022-01-27 08:57:00|290.53|285.13|290.53|285.13|290.53|285.13|290.52|285.12|3
1643273830000|2022-01-27 08:57:10|290.59|285.19|290.37|284.97|290.59|285.19|290.37|284.97|12
1643273840000|2022-01-27 08:57:20|290.38|284.98|290.42|285.02|290.42|285.02|290.38|284.98|9
1643273850000|2022-01-27 08:57:30|290.44|285.04|290.44|285.04|290.44|285.04|290.43|285.03|3
1643273860000|2022-01-27 08:57:40|290.45|285.05|290.54|285.14|290.54|285.14|290.45|285.05|17
1643273870000|2022-01-27 08:57:50|290.64|285.24|290.66|285.26|290.74|285.34|290.5|285.1|14
1643273880000|2022-01-27 08:58:00|290.74|285.34|290.62|285.22|290.74|285.34|290.58|285.18|20
1643273890000|2022-01-27 08:58:10|290.61|285.21|290.78|285.38|290.78|285.38|290.58|285.18|18
1643273900000|2022-01-27 08:58:20|290.83|285.43|290.71|285.31|290.86|285.46|290.6|285.2|27
1643273910000|2022-01-27 08:58:30|290.78|285.38|290.68|285.28|290.84|285.44|290.67|285.27|12
1643273920000|2022-01-27 08:58:40|290.69|285.29|290.68|285.28|290.69|285.29|290.66|285.26|7
1643273930000|2022-01-27 08:58:50|290.67|285.27|290.66|285.26|290.71|285.31|290.65|285.25|7
1643273940000|2022-01-27 08:59:00|290.69|285.29|290.53|285.13|290.69|285.29|290.48|285.08|15
1643273950000|2022-01-27 08:59:10|290.52|285.12|290.53|285.13|290.54|285.14|290.49|285.09|13
1643273960000|2022-01-27 08:59:20|290.51|285.11|290.53|285.13|290.53|285.13|290.51|285.11|2
1643273970000|2022-01-27 08:59:30|290.51|285.11|290.55|285.15|290.6|285.2|290.5|285.1|9
1643273980000|2022-01-27 08:59:40|290.56|285.16|290.58|285.18|290.58|285.18|290.56|285.16|5
1643273990000|2022-01-27 08:59:50|290.6|285.2|290.81|285.41|290.81|285.41|290.58|285.18|21
1643274000000|2022-01-27 09:00:00|290.92|285.52|290.89|285.49|290.93|285.53|290.78|285.38|20
1643274010000|2022-01-27 09:00:10|290.91|285.51|290.53|285.13|290.93|285.53|290.47|285.07|29
1643274020000|2022-01-27 09:00:20|290.55|285.15|290.55|285.15|290.57|285.17|290.48|285.08|12
1643274030000|2022-01-27 09:00:30|290.42|285.02|290.43|285.03|290.47|285.07|290.4|285|17
1643274040000|2022-01-27 09:00:40|290.42|285.02|290.22|284.82|290.47|285.07|290.22|284.82|24
1643274050000|2022-01-27 09:00:50|290.3|284.9|290.35|284.95|290.43|285.03|290.25|284.85|20
1643274060000|2022-01-27 09:01:00|290.29|284.89|290.29|284.89|290.31|284.91|290.26|284.86|11
1643274070000|2022-01-27 09:01:10|290.28|284.88|290.23|284.83|290.28|284.88|290.22|284.82|11
1643274080000|2022-01-27 09:01:20|290.22|284.82|290.24|284.84|290.24|284.84|290.19|284.79|12
1643274090000|2022-01-27 09:01:30|290.2|284.8|290.3|284.9|290.39|284.99|290.18|284.78|19
1643274100000|2022-01-27 09:01:40|290.4|285|290.34|284.94|290.43|285.03|290.28|284.88|20
1643274110000|2022-01-27 09:01:50|290.46|285.06|290.31|284.91|290.48|285.08|290.27|284.87|13
1643274120000|2022-01-27 09:02:00|290.33|284.93|290.5|285.1|290.61|285.21|290.33|284.93|15
1643274130000|2022-01-27 09:02:10|290.53|285.13|290.52|285.12|290.55|285.15|290.5|285.1|6
1643274140000|2022-01-27 09:02:20|290.55|285.15|290.5|285.1|290.55|285.15|290.47|285.07|7
1643274150000|2022-01-27 09:02:30|290.49|285.09|290.54|285.14|290.54|285.14|290.49|285.09|3
1643274160000|2022-01-27 09:02:40|290.51|285.11|290.51|285.11|290.54|285.14|290.5|285.1|11
1643274170000|2022-01-27 09:02:50|290.54|285.14|290.54|285.14|290.64|285.24|290.51|285.11|14
1643274180000|2022-01-27 09:03:00|290.55|285.15|290.52|285.12|290.55|285.15|290.5|285.1|9
1643274200000|2022-01-27 09:03:20|290.53|285.13|290.55|285.15|290.56|285.16|290.53|285.13|6
1643274210000|2022-01-27 09:03:30|290.64|285.24|290.71|285.31|290.71|285.31|290.51|285.11|11
1643274220000|2022-01-27 09:03:40|290.77|285.37|290.71|285.31|290.77|285.37|290.71|285.31|2
1643274230000|2022-01-27 09:03:50|290.78|285.38|290.77|285.37|290.82|285.42|290.74|285.34|10
1643274240000|2022-01-27 09:04:00|290.74|285.34|290.82|285.42|290.83|285.43|290.69|285.29|13
1643274250000|2022-01-27 09:04:10|290.83|285.43|290.86|285.46|290.88|285.48|290.82|285.42|9
1643274270000|2022-01-27 09:04:30|290.83|285.43|290.76|285.36|290.83|285.43|290.74|285.34|11
1643274280000|2022-01-27 09:04:40|290.74|285.34|290.67|285.27|290.75|285.35|290.67|285.27|11
1643274290000|2022-01-27 09:04:50|290.64|285.24|290.61|285.21|290.68|285.28|290.61|285.21|7
1643274300000|2022-01-27 09:05:00|290.62|285.22|290.56|285.16|290.63|285.23|290.55|285.15|13
1643274310000|2022-01-27 09:05:10|290.52|285.12|290.54|285.14|290.58|285.18|290.49|285.09|19
1643274320000|2022-01-27 09:05:20|290.55|285.15|290.5|285.1|290.55|285.15|290.5|285.1|6
1643274330000|2022-01-27 09:05:30|290.51|285.11|290.51|285.11|290.53|285.13|290.51|285.11|10
1643274340000|2022-01-27 09:05:40|290.49|285.09|290.54|285.14|290.61|285.21|290.48|285.08|16
1643274350000|2022-01-27 09:05:50|290.56|285.16|290.6|285.2|290.61|285.21|290.56|285.16|7
1643274360000|2022-01-27 09:06:00|290.61|285.21|290.74|285.34|290.76|285.36|290.61|285.21|12
1643274370000|2022-01-27 09:06:10|290.72|285.32|290.72|285.32|290.73|285.33|290.71|285.31|12
1643274380000|2022-01-27 09:06:20|290.69|285.29|290.56|285.16|290.69|285.29|290.56|285.16|11
1643274390000|2022-01-27 09:06:30|290.55|285.15|290.63|285.23|290.63|285.23|290.55|285.15|9
1643274400000|2022-01-27 09:06:40|290.61|285.21|290.61|285.21|290.61|285.21|290.54|285.14|5
1643274410000|2022-01-27 09:06:50|290.5|285.1|290.55|285.15|290.6|285.2|290.5|285.1|14
1643274420000|2022-01-27 09:07:00|290.54|285.14|290.54|285.14|290.61|285.21|290.5|285.1|18
1643274430000|2022-01-27 09:07:10|290.5|285.1|290.57|285.17|290.63|285.23|290.5|285.1|23
1643274440000|2022-01-27 09:07:20|290.53|285.13|290.49|285.09|290.64|285.24|290.49|285.09|14
1643274450000|2022-01-27 09:07:30|290.52|285.12|290.45|285.05|290.53|285.13|290.38|284.98|8
1643274460000|2022-01-27 09:07:40|290.47|285.07|290.43|285.03|290.48|285.08|290.43|285.03|6
1643274470000|2022-01-27 09:07:50|290.41|285.01|290.32|284.92|290.42|285.02|290.32|284.92|12
1643274480000|2022-01-27 09:08:00|290.24|284.84|290.35|284.95|290.35|284.95|290.24|284.84|7
1643274490000|2022-01-27 09:08:10|290.24|284.84|290.31|284.91|290.35|284.95|290.24|284.84|4
1643274500000|2022-01-27 09:08:20|290.3|284.9|290.31|284.91|290.31|284.91|290.3|284.9|4
1643274510000|2022-01-27 09:08:30|290.3|284.9|290.3|284.9|290.3|284.9|290.3|284.9|1
1643274520000|2022-01-27 09:08:40|290.29|284.89|290.28|284.88|290.34|284.94|290.24|284.84|9
1643274530000|2022-01-27 09:08:50|290.27|284.87|290.27|284.87|290.29|284.89|290.24|284.84|15
1643274540000|2022-01-27 09:09:00|290.28|284.88|290.29|284.89|290.29|284.89|290.27|284.87|6
1643274560000|2022-01-27 09:09:20|290.3|284.9|290.29|284.89|290.31|284.91|290.29|284.89|8
1643274570000|2022-01-27 09:09:30|290.24|284.84|290.24|284.84|290.26|284.86|290.22|284.82|7
1643274580000|2022-01-27 09:09:40|290.22|284.82|290.21|284.81|290.24|284.84|290.2|284.8|8
1643274590000|2022-01-27 09:09:50|290.22|284.82|290.12|284.72|290.22|284.82|290.12|284.72|10
1643274600000|2022-01-27 09:10:00|290.14|284.74|290.17|284.77|290.2|284.8|290.14|284.74|14
1643274610000|2022-01-27 09:10:10|290.18|284.78|290.41|285.01|290.41|285.01|290.18|284.78|20
1643274620000|2022-01-27 09:10:20|290.4|285|290.3|284.9|290.4|285|290.29|284.89|19
1643274630000|2022-01-27 09:10:30|290.29|284.89|290.18|284.78|290.29|284.89|290.18|284.78|15
1643274640000|2022-01-27 09:10:40|290.19|284.79|290.2|284.8|290.21|284.81|290.19|284.79|4
1643274650000|2022-01-27 09:10:50|290.19|284.79|290.2|284.8|290.29|284.89|290.18|284.78|12
1643274660000|2022-01-27 09:11:00|290.21|284.81|290.21|284.81|290.26|284.86|290.13|284.73|12
1643274670000|2022-01-27 09:11:10|290.2|284.8|290.3|284.9|290.32|284.92|290.2|284.8|19
1643274680000|2022-01-27 09:11:20|290.29|284.89|290.3|284.9|290.3|284.9|290.24|284.84|14
1643274690000|2022-01-27 09:11:30|290.29|284.89|290.29|284.89|290.29|284.89|290.27|284.87|12
1643274700000|2022-01-27 09:11:40|290.28|284.88|290.34|284.94|290.34|284.94|290.27|284.87|11
1643274710000|2022-01-27 09:11:50|290.35|284.95|290.38|284.98|290.43|285.03|290.35|284.95|8
1643274720000|2022-01-27 09:12:00|290.39|284.99|290.36|284.96|290.39|284.99|290.31|284.91|13
1643274730000|2022-01-27 09:12:10|290.37|284.97|290.26|284.86|290.37|284.97|290.2|284.8|13
1643274740000|2022-01-27 09:12:20|290.36|284.96|290.48|285.08|290.48|285.08|290.2|284.8|20
1643274750000|2022-01-27 09:12:30|290.49|285.09|290.49|285.09|290.51|285.11|290.45|285.05|14
1643274760000|2022-01-27 09:12:40|290.52|285.12|290.7|285.3|290.72|285.32|290.52|285.12|16
1643274770000|2022-01-27 09:12:50|290.71|285.31|290.63|285.23|290.77|285.37|290.62|285.22|21
1643274780000|2022-01-27 09:13:00|290.69|285.29|290.63|285.23|290.71|285.31|290.62|285.22|13
1643274790000|2022-01-27 09:13:10|290.64|285.24|290.85|285.45|290.87|285.47|290.64|285.24|17
1643274800000|2022-01-27 09:13:20|290.87|285.47|290.85|285.45|290.88|285.48|290.84|285.44|7
1643274810000|2022-01-27 09:13:30|290.87|285.47|290.89|285.49|290.91|285.51|290.87|285.47|10
1643274820000|2022-01-27 09:13:40|290.73|285.33|290.75|285.35|290.75|285.35|290.61|285.21|21
1643274830000|2022-01-27 09:13:50|290.74|285.34|290.68|285.28|290.79|285.39|290.68|285.28|21
1643274840000|2022-01-27 09:14:00|290.7|285.3|290.7|285.3|290.77|285.37|290.67|285.27|17
1643274850000|2022-01-27 09:14:10|290.69|285.29|290.65|285.25|290.75|285.35|290.63|285.23|10
1643274860000|2022-01-27 09:14:20|290.64|285.24|290.81|285.41|290.81|285.41|290.64|285.24|11
1643274870000|2022-01-27 09:14:30|290.8|285.4|290.68|285.28|290.83|285.43|290.68|285.28|14
1643274880000|2022-01-27 09:14:40|290.67|285.27|290.67|285.27|290.73|285.33|290.64|285.24|13
1643274890000|2022-01-27 09:14:50|290.66|285.26|290.66|285.26|290.67|285.27|290.64|285.24|8
1643274900000|2022-01-27 09:15:00|290.65|285.25|290.72|285.32|290.73|285.33|290.65|285.25|10
1643274910000|2022-01-27 09:15:10|290.68|285.28|290.72|285.32|290.76|285.36|290.64|285.24|16
1643274920000|2022-01-27 09:15:20|290.79|285.39|290.74|285.34|290.8|285.4|290.68|285.28|19
1643274930000|2022-01-27 09:15:30|290.73|285.33|290.72|285.32|290.8|285.4|290.68|285.28|15
1643274940000|2022-01-27 09:15:40|290.71|285.31|290.69|285.29|290.71|285.31|290.66|285.26|12
1643274950000|2022-01-27 09:15:50|290.68|285.28|290.77|285.37|290.82|285.42|290.68|285.28|14
1643274960000|2022-01-27 09:16:00|290.78|285.38|290.7|285.3|290.83|285.43|290.7|285.3|16
1643274970000|2022-01-27 09:16:10|290.71|285.31|290.71|285.31|290.76|285.36|290.71|285.31|12
1643274980000|2022-01-27 09:16:20|290.67|285.27|290.67|285.27|290.69|285.29|290.63|285.23|12
1643274990000|2022-01-27 09:16:30|290.65|285.25|290.6|285.2|290.65|285.25|290.58|285.18|8
1643275000000|2022-01-27 09:16:40|290.59|285.19|290.46|285.06|290.59|285.19|290.46|285.06|9
1643275010000|2022-01-27 09:16:50|290.44|285.04|290.31|284.91|290.46|285.06|290.3|284.9|28
1643275020000|2022-01-27 09:17:00|290.3|284.9|290.33|284.93|290.33|284.93|290.27|284.87|20
1643275030000|2022-01-27 09:17:10|290.32|284.92|290.31|284.91|290.33|284.93|290.31|284.91|9
1643275040000|2022-01-27 09:17:20|290.32|284.92|290.33|284.93|290.33|284.93|290.3|284.9|12
1643275050000|2022-01-27 09:17:30|290.32|284.92|290.26|284.86|290.33|284.93|290.25|284.85|15
1643275060000|2022-01-27 09:17:40|290.25|284.85|290.28|284.88|290.29|284.89|290.25|284.85|4
1643275070000|2022-01-27 09:17:50|290.29|284.89|290.2|284.8|290.29|284.89|290.16|284.76|9
1643275080000|2022-01-27 09:18:00|290.21|284.81|290.22|284.82|290.23|284.83|290.21|284.81|3
1643275090000|2022-01-27 09:18:10|290.23|284.83|290.22|284.82|290.23|284.83|290.21|284.81|12
1643275100000|2022-01-27 09:18:20|290.21|284.81|290.42|285.02|290.43|285.03|290.21|284.81|14
1643275110000|2022-01-27 09:18:30|290.43|285.03|290.44|285.04|290.44|285.04|290.36|284.96|15
1643275120000|2022-01-27 09:18:40|290.46|285.06|290.41|285.01|290.46|285.06|290.41|285.01|2
1643275130000|2022-01-27 09:18:50|290.44|285.04|290.43|285.03|290.45|285.05|290.43|285.03|4
1643275140000|2022-01-27 09:19:00|290.41|285.01|290.41|285.01|290.41|285.01|290.41|285.01|1
1643275150000|2022-01-27 09:19:10|290.4|285|290.66|285.26|290.66|285.26|290.4|285|10
1643275160000|2022-01-27 09:19:20|290.75|285.35|290.85|285.45|290.92|285.52|290.75|285.35|29
1643275170000|2022-01-27 09:19:30|290.82|285.42|291.08|285.68|291.08|285.68|290.82|285.42|27
1643275180000|2022-01-27 09:19:40|291.04|285.64|291.01|285.61|291.1|285.7|291.01|285.61|23
1643275190000|2022-01-27 09:19:50|291.03|285.63|291.07|285.67|291.08|285.68|291.01|285.61|18
1643275200000|2022-01-27 09:20:00|291.06|285.66|290.87|285.47|291.06|285.66|290.87|285.47|10
1643275210000|2022-01-27 09:20:10|290.86|285.46|290.91|285.51|290.94|285.54|290.86|285.46|12
1643275220000|2022-01-27 09:20:20|290.9|285.5|290.91|285.51|290.91|285.51|290.87|285.47|8
1643275230000|2022-01-27 09:20:30|290.92|285.52|290.89|285.49|290.96|285.56|290.88|285.48|12
1643275240000|2022-01-27 09:20:40|290.88|285.48|290.84|285.44|290.89|285.49|290.84|285.44|7
1643275250000|2022-01-27 09:20:50|290.85|285.45|290.75|285.35|290.86|285.46|290.7|285.3|12
1643275260000|2022-01-27 09:21:00|290.66|285.26|290.39|284.99|290.67|285.27|290.3|284.9|31
1643275270000|2022-01-27 09:21:10|290.38|284.98|290.43|285.03|290.5|285.1|290.36|284.96|29
1643275280000|2022-01-27 09:21:20|290.41|285.01|290.59|285.19|290.6|285.2|290.41|285.01|19
1643275290000|2022-01-27 09:21:30|290.6|285.2|290.5|285.1|290.6|285.2|290.5|285.1|16
1643275300000|2022-01-27 09:21:40|290.51|285.11|290.33|284.93|290.51|285.11|290.33|284.93|12
1643275310000|2022-01-27 09:21:50|290.35|284.95|290.45|285.05|290.47|285.07|290.35|284.95|9
1643275320000|2022-01-27 09:22:00|290.47|285.07|290.58|285.18|290.64|285.24|290.47|285.07|27
1643275330000|2022-01-27 09:22:10|290.59|285.19|290.68|285.28|290.7|285.3|290.58|285.18|15
1643275340000|2022-01-27 09:22:20|290.71|285.31|290.66|285.26|290.71|285.31|290.66|285.26|5
1643275350000|2022-01-27 09:22:30|290.68|285.28|290.76|285.36|290.85|285.45|290.68|285.28|13
1643275360000|2022-01-27 09:22:40|290.85|285.45|290.72|285.32|290.85|285.45|290.72|285.32|4
1643275370000|2022-01-27 09:22:50|290.75|285.35|290.76|285.36|290.76|285.36|290.72|285.32|5
1643275380000|2022-01-27 09:23:00|290.72|285.32|290.74|285.34|290.8|285.4|290.71|285.31|10
1643275390000|2022-01-27 09:23:10|290.8|285.4|290.72|285.32|290.8|285.4|290.72|285.32|8
1643275400000|2022-01-27 09:23:20|290.73|285.33|290.73|285.33|290.84|285.44|290.72|285.32|16
1643275410000|2022-01-27 09:23:30|290.76|285.36|290.78|285.38|290.94|285.54|290.76|285.36|10
1643275420000|2022-01-27 09:23:40|290.81|285.41|291.2|285.8|291.23|285.83|290.81|285.41|18
1643275430000|2022-01-27 09:23:50|291.21|285.81|291.06|285.66|291.25|285.85|291.04|285.64|20
1643275440000|2022-01-27 09:24:00|291.04|285.64|291.07|285.67|291.08|285.68|291.04|285.64|6
1643275450000|2022-01-27 09:24:10|291.05|285.65|291.08|285.68|291.08|285.68|291.05|285.65|6
1643275460000|2022-01-27 09:24:20|291.09|285.69|291.14|285.74|291.14|285.74|291.08|285.68|5
1643275470000|2022-01-27 09:24:30|291.15|285.75|291.36|285.96|291.36|285.96|291.07|285.67|19
1643275480000|2022-01-27 09:24:40|291.38|285.98|291.37|285.97|291.4|286|291.37|285.97|3
1643275490000|2022-01-27 09:24:50|291.4|286|291.37|285.97|291.4|286|291.36|285.96|8
1643275500000|2022-01-27 09:25:00|291.36|285.96|291.36|285.96|291.37|285.97|291.36|285.96|7
1643275510000|2022-01-27 09:25:10|291.33|285.93|291.37|285.97|291.37|285.97|291.33|285.93|6
1643275520000|2022-01-27 09:25:20|291.4|286|291.38|285.98|291.4|286|291.22|285.82|15
1643275530000|2022-01-27 09:25:30|291.37|285.97|291.31|285.91|291.38|285.98|291.29|285.89|8
1643275540000|2022-01-27 09:25:40|291.27|285.87|291.32|285.92|291.39|285.99|291.27|285.87|16
1643275550000|2022-01-27 09:25:50|291.3|285.9|291.45|286.05|291.45|286.05|291.3|285.9|18
1643275560000|2022-01-27 09:26:00|291.49|286.09|291.57|286.17|291.57|286.17|291.49|286.09|12
1643275570000|2022-01-27 09:26:10|291.54|286.14|291.55|286.15|291.55|286.15|291.52|286.12|11
1643275580000|2022-01-27 09:26:20|291.54|286.14|291.52|286.12|291.55|286.15|291.52|286.12|5
1643275590000|2022-01-27 09:26:30|291.53|286.13|291.53|286.13|291.54|286.14|291.52|286.12|5
1643275600000|2022-01-27 09:26:40|291.5|286.1|291.51|286.11|291.51|286.11|291.48|286.08|7
1643275610000|2022-01-27 09:26:50|291.5|286.1|291.55|286.15|291.58|286.18|291.5|286.1|9
1643275620000|2022-01-27 09:27:00|291.57|286.17|291.6|286.2|291.6|286.2|291.54|286.14|21
1643275630000|2022-01-27 09:27:10|291.59|286.19|291.59|286.19|291.6|286.2|291.55|286.15|15
1643275640000|2022-01-27 09:27:20|291.6|286.2|291.61|286.21|291.61|286.21|291.58|286.18|16
1643275650000|2022-01-27 09:27:30|291.6|286.2|291.61|286.21|291.61|286.21|291.6|286.2|2
1643275660000|2022-01-27 09:27:40|291.6|286.2|291.61|286.21|291.61|286.21|291.6|286.2|2
1643275670000|2022-01-27 09:27:50|291.62|286.22|291.63|286.23|291.65|286.25|291.62|286.22|4
1643275680000|2022-01-27 09:28:00|291.65|286.25|291.7|286.3|291.7|286.3|291.63|286.23|7
1643275690000|2022-01-27 09:28:10|291.69|286.29|291.64|286.24|291.69|286.29|291.64|286.24|7
1643275700000|2022-01-27 09:28:20|291.65|286.25|291.65|286.25|291.65|286.25|291.64|286.24|5
1643275710000|2022-01-27 09:28:30|291.64|286.24|291.75|286.35|291.77|286.37|291.64|286.24|11
1643275720000|2022-01-27 09:28:40|291.77|286.37|291.85|286.45|291.89|286.49|291.77|286.37|15
1643275730000|2022-01-27 09:28:50|291.84|286.44|291.83|286.43|291.87|286.47|291.8|286.4|14
1643275740000|2022-01-27 09:29:00|291.82|286.42|291.85|286.45|291.85|286.45|291.81|286.41|14
1643275750000|2022-01-27 09:29:10|291.81|286.41|291.83|286.43|291.86|286.46|291.81|286.41|7
1643275760000|2022-01-27 09:29:20|291.86|286.46|291.78|286.38|291.86|286.46|291.78|286.38|8
1643275770000|2022-01-27 09:29:30|291.71|286.31|291.72|286.32|291.76|286.36|291.65|286.25|19
1643275780000|2022-01-27 09:29:40|291.7|286.3|291.67|286.27|291.72|286.32|291.67|286.27|7
1643275790000|2022-01-27 09:29:50|291.69|286.29|291.6|286.2|291.7|286.3|291.48|286.08|15
1643275800000|2022-01-27 09:30:00|291.53|286.13|291.58|286.18|291.6|286.2|291.51|286.11|10
1643275810000|2022-01-27 09:30:10|291.59|286.19|291.56|286.16|291.59|286.19|291.56|286.16|4
1643275820000|2022-01-27 09:30:20|291.54|286.14|291.56|286.16|291.57|286.17|291.52|286.12|10
1643275830000|2022-01-27 09:30:30|291.57|286.17|291.59|286.19|291.59|286.19|291.54|286.14|5
1643275840000|2022-01-27 09:30:40|291.57|286.17|291.47|286.07|291.57|286.17|291.47|286.07|16
1643275850000|2022-01-27 09:30:50|291.5|286.1|291.51|286.11|291.51|286.11|291.5|286.1|4
1643275860000|2022-01-27 09:31:00|291.47|286.07|291.36|285.96|291.47|286.07|291.36|285.96|10
1643275870000|2022-01-27 09:31:10|291.37|285.97|291.47|286.07|291.49|286.09|291.37|285.97|12
1643275880000|2022-01-27 09:31:20|291.46|286.06|291.46|286.06|291.49|286.09|291.43|286.03|13
1643275890000|2022-01-27 09:31:30|291.45|286.05|291.5|286.1|291.5|286.1|291.45|286.05|4
1643275900000|2022-01-27 09:31:40|291.57|286.17|291.48|286.08|291.57|286.17|291.48|286.08|18
1643275910000|2022-01-27 09:31:50|291.56|286.16|291.52|286.12|291.56|286.16|291.47|286.07|11
1643275920000|2022-01-27 09:32:00|291.53|286.13|291.51|286.11|291.53|286.13|291.47|286.07|9
1643275930000|2022-01-27 09:32:10|291.52|286.12|291.49|286.09|291.52|286.12|291.49|286.09|2
1643275940000|2022-01-27 09:32:20|291.5|286.1|291.56|286.16|291.57|286.17|291.47|286.07|12
1643275950000|2022-01-27 09:32:30|291.54|286.14|291.56|286.16|291.57|286.17|291.53|286.13|7
1643275960000|2022-01-27 09:32:40|291.54|286.14|291.56|286.16|291.56|286.16|291.53|286.13|4
1643275970000|2022-01-27 09:32:50|291.55|286.15|291.55|286.15|291.55|286.15|291.54|286.14|5
1643275980000|2022-01-27 09:33:00|291.53|286.13|291.52|286.12|291.59|286.19|291.52|286.12|6
1643275990000|2022-01-27 09:33:10|291.54|286.14|291.54|286.14|291.58|286.18|291.52|286.12|9
1643276000000|2022-01-27 09:33:20|291.58|286.18|291.5|286.1|291.58|286.18|291.5|286.1|7
1643276010000|2022-01-27 09:33:30|291.46|286.06|291.36|285.96|291.49|286.09|291.36|285.96|18
1643276020000|2022-01-27 09:33:40|291.41|286.01|291.4|286|291.46|286.06|291.35|285.95|8
1643276030000|2022-01-27 09:33:50|291.39|285.99|291.37|285.97|291.39|285.99|291.37|285.97|5
1643276040000|2022-01-27 09:34:00|291.36|285.96|291.36|285.96|291.38|285.98|291.35|285.95|7
1643276050000|2022-01-27 09:34:10|291.35|285.95|291.24|285.84|291.35|285.95|291.24|285.84|10
1643276060000|2022-01-27 09:34:20|291.19|285.79|291.11|285.71|291.19|285.79|291.07|285.67|23
1643276070000|2022-01-27 09:34:30|291.12|285.72|290.97|285.57|291.12|285.72|290.96|285.56|13
1643276080000|2022-01-27 09:34:40|290.98|285.58|290.89|285.49|290.98|285.58|290.89|285.49|7
1643276090000|2022-01-27 09:34:50|290.9|285.5|290.9|285.5|290.9|285.5|290.9|285.5|1
1643276100000|2022-01-27 09:35:00|290.88|285.48|290.84|285.44|290.9|285.5|290.78|285.38|11
1643276110000|2022-01-27 09:35:10|290.9|285.5|290.9|285.5|290.96|285.56|290.85|285.45|17
1643276120000|2022-01-27 09:35:20|290.86|285.46|290.86|285.46|290.99|285.59|290.86|285.46|12
1643276130000|2022-01-27 09:35:30|290.87|285.47|290.86|285.46|290.91|285.51|290.86|285.46|17
1643276140000|2022-01-27 09:35:40|290.88|285.48|290.86|285.46|290.9|285.5|290.86|285.46|6
1643276150000|2022-01-27 09:35:50|290.88|285.48|291.03|285.63|291.06|285.66|290.86|285.46|7
1643276160000|2022-01-27 09:36:00|291.01|285.61|291.03|285.63|291.08|285.68|290.97|285.57|16
1643276170000|2022-01-27 09:36:10|291.02|285.62|291.01|285.61|291.02|285.62|290.99|285.59|16
1643276180000|2022-01-27 09:36:20|291.04|285.64|291.01|285.61|291.04|285.64|291.01|285.61|5
1643276190000|2022-01-27 09:36:30|291.02|285.62|291.08|285.68|291.08|285.68|290.96|285.56|10
1643276200000|2022-01-27 09:36:40|291|285.6|290.99|285.59|291.02|285.62|290.99|285.59|7
1643276210000|2022-01-27 09:36:50|291.01|285.61|290.95|285.55|291.03|285.63|290.92|285.52|9
1643276220000|2022-01-27 09:37:00|291.03|285.63|290.95|285.55|291.03|285.63|290.95|285.55|11
1643276230000|2022-01-27 09:37:10|290.98|285.58|290.88|285.48|290.98|285.58|290.87|285.47|11
1643276240000|2022-01-27 09:37:20|290.83|285.43|290.81|285.41|290.83|285.43|290.74|285.34|12
1643276250000|2022-01-27 09:37:30|290.8|285.4|290.97|285.57|290.97|285.57|290.77|285.37|14
1643276260000|2022-01-27 09:37:40|290.9|285.5|290.9|285.5|290.9|285.5|290.85|285.45|7
1643276270000|2022-01-27 09:37:50|290.89|285.49|290.85|285.45|290.95|285.55|290.83|285.43|17
1643276280000|2022-01-27 09:38:00|290.84|285.44|290.72|285.32|290.88|285.48|290.72|285.32|26
1643276290000|2022-01-27 09:38:10|290.73|285.33|290.72|285.32|290.73|285.33|290.69|285.29|11
1643276300000|2022-01-27 09:38:20|290.7|285.3|290.67|285.27|290.74|285.34|290.67|285.27|12
1643276310000|2022-01-27 09:38:30|290.68|285.28|291.44|286.04|291.44|286.04|290.67|285.27|31
1643276320000|2022-01-27 09:38:40|291.43|286.03|291.29|285.89|291.45|286.05|291.28|285.88|10
1643276330000|2022-01-27 09:38:50|291.3|285.9|291.3|285.9|291.34|285.94|291.28|285.88|15
1643276340000|2022-01-27 09:39:00|291.28|285.88|291.45|286.05|291.46|286.06|291.27|285.87|14
1643276350000|2022-01-27 09:39:10|291.46|286.06|291.5|286.1|291.55|286.15|291.39|285.99|17
1643276360000|2022-01-27 09:39:20|291.49|286.09|291.51|286.11|291.54|286.14|291.49|286.09|11
1643276370000|2022-01-27 09:39:30|291.5|286.1|291.5|286.1|291.5|286.1|291.49|286.09|5
1643276380000|2022-01-27 09:39:40|291.53|286.13|291.48|286.08|291.53|286.13|291.46|286.06|12
1643276390000|2022-01-27 09:39:50|291.49|286.09|291.55|286.15|291.55|286.15|291.44|286.04|12
1643276400000|2022-01-27 09:40:00|291.54|286.14|291.48|286.08|291.54|286.14|291.48|286.08|9
1643276410000|2022-01-27 09:40:10|291.42|286.02|291.36|285.96|291.42|286.02|291.33|285.93|7
1643276420000|2022-01-27 09:40:20|291.37|285.97|291.4|286|291.41|286.01|291.36|285.96|8
1643276430000|2022-01-27 09:40:30|291.41|286.01|291.42|286.02|291.46|286.06|291.4|286|13
1643276440000|2022-01-27 09:40:40|291.43|286.03|291.4|286|291.43|286.03|291.39|285.99|13
1643276450000|2022-01-27 09:40:50|291.39|285.99|291.39|285.99|291.4|286|291.38|285.98|7
1643276460000|2022-01-27 09:41:00|291.43|286.03|291.56|286.16|291.56|286.16|291.43|286.03|13
1643276470000|2022-01-27 09:41:10|291.54|286.14|291.54|286.14|291.56|286.16|291.53|286.13|17
1643276480000|2022-01-27 09:41:20|291.55|286.15|291.55|286.15|291.56|286.16|291.55|286.15|7
1643276490000|2022-01-27 09:41:30|291.56|286.16|291.57|286.17|291.58|286.18|291.54|286.14|7
1643276500000|2022-01-27 09:41:40|291.58|286.18|291.57|286.17|291.58|286.18|291.57|286.17|4
1643276510000|2022-01-27 09:41:50|291.56|286.16|291.56|286.16|291.58|286.18|291.56|286.16|7
1643276520000|2022-01-27 09:42:00|291.55|286.15|291.56|286.16|291.62|286.22|291.54|286.14|13
1643276530000|2022-01-27 09:42:10|291.58|286.18|291.56|286.16|291.64|286.24|291.55|286.15|15
1643276540000|2022-01-27 09:42:20|291.6|286.2|291.58|286.18|291.6|286.2|291.56|286.16|3
1643276550000|2022-01-27 09:42:30|291.57|286.17|291.52|286.12|291.57|286.17|291.51|286.11|9
1643276560000|2022-01-27 09:42:40|291.53|286.13|291.57|286.17|291.61|286.21|291.53|286.13|16
1643276570000|2022-01-27 09:42:50|291.58|286.18|291.65|286.25|291.66|286.26|291.58|286.18|12
1643276580000|2022-01-27 09:43:00|291.63|286.23|291.57|286.17|291.63|286.23|291.56|286.16|12
1643276590000|2022-01-27 09:43:10|291.52|286.12|291.36|285.96|291.52|286.12|291.34|285.94|22
1643276600000|2022-01-27 09:43:20|291.38|285.98|291.37|285.97|291.42|286.02|291.34|285.94|13
1643276610000|2022-01-27 09:43:30|291.36|285.96|291.37|285.97|291.38|285.98|291.36|285.96|12
1643276620000|2022-01-27 09:43:40|291.34|285.94|291.31|285.91|291.35|285.95|291.29|285.89|8
1643276630000|2022-01-27 09:43:50|291.33|285.93|291.3|285.9|291.33|285.93|291.3|285.9|9
1643276640000|2022-01-27 09:44:00|291.28|285.88|291.27|285.87|291.28|285.88|291.27|285.87|2
1643276650000|2022-01-27 09:44:10|291.28|285.88|291.3|285.9|291.3|285.9|291.28|285.88|2
1643276660000|2022-01-27 09:44:20|291.29|285.89|291.44|286.04|291.48|286.08|291.29|285.89|19
1643276670000|2022-01-27 09:44:30|291.35|285.95|291.64|286.24|291.64|286.24|291.35|285.95|27
1643276680000|2022-01-27 09:44:40|291.67|286.27|291.63|286.23|291.69|286.29|291.56|286.16|21
1643276690000|2022-01-27 09:44:50|291.64|286.24|291.59|286.19|291.64|286.24|291.57|286.17|19
1643276700000|2022-01-27 09:45:00|291.6|286.2|291.74|286.34|291.79|286.39|291.59|286.19|21
1643276710000|2022-01-27 09:45:10|291.8|286.4|291.66|286.26|291.8|286.4|291.66|286.26|14
1643276720000|2022-01-27 09:45:20|291.67|286.27|291.68|286.28|291.68|286.28|291.66|286.26|10
1643276730000|2022-01-27 09:45:30|291.67|286.27|291.67|286.27|291.72|286.32|291.67|286.27|14
1643276740000|2022-01-27 09:45:40|291.68|286.28|291.59|286.19|291.71|286.31|291.56|286.16|18
1643276750000|2022-01-27 09:45:50|291.6|286.2|291.62|286.22|291.63|286.23|291.6|286.2|6
1643276760000|2022-01-27 09:46:00|291.63|286.23|291.77|286.37|291.77|286.37|291.63|286.23|8
1643276770000|2022-01-27 09:46:10|291.78|286.38|291.77|286.37|291.79|286.39|291.76|286.36|6
1643276780000|2022-01-27 09:46:20|291.76|286.36|291.85|286.45|291.85|286.45|291.75|286.35|8
1643276790000|2022-01-27 09:46:30|291.81|286.41|291.8|286.4|291.86|286.46|291.8|286.4|14
1643276800000|2022-01-27 09:46:40|291.81|286.41|291.81|286.41|291.81|286.41|291.77|286.37|14
1643276810000|2022-01-27 09:46:50|291.79|286.39|291.79|286.39|291.81|286.41|291.79|286.39|13
1643276820000|2022-01-27 09:47:00|291.8|286.4|291.66|286.26|291.8|286.4|291.66|286.26|14
1643276830000|2022-01-27 09:47:10|291.65|286.25|291.71|286.31|291.73|286.33|291.65|286.25|11
1643276840000|2022-01-27 09:47:20|291.76|286.36|291.77|286.37|291.77|286.37|291.76|286.36|6
1643276850000|2022-01-27 09:47:30|291.78|286.38|291.79|286.39|291.8|286.4|291.77|286.37|13
1643276860000|2022-01-27 09:47:40|291.78|286.38|291.78|286.38|291.79|286.39|291.78|286.38|5
1643276870000|2022-01-27 09:47:50|291.76|286.36|291.73|286.33|291.78|286.38|291.73|286.33|7
1643276880000|2022-01-27 09:48:00|291.72|286.32|291.77|286.37|291.77|286.37|291.69|286.29|15
1643276890000|2022-01-27 09:48:10|291.79|286.39|291.8|286.4|291.81|286.41|291.79|286.39|4
1643276900000|2022-01-27 09:48:20|291.79|286.39|291.79|286.39|291.79|286.39|291.79|286.39|1
1643276910000|2022-01-27 09:48:30|291.8|286.4|291.8|286.4|291.81|286.41|291.79|286.39|9
1643276920000|2022-01-27 09:48:40|291.79|286.39|291.73|286.33|291.79|286.39|291.73|286.33|7
1643276930000|2022-01-27 09:48:50|291.75|286.35|291.69|286.29|291.75|286.35|291.69|286.29|12
1643276940000|2022-01-27 09:49:00|291.68|286.28|291.62|286.22|291.68|286.28|291.62|286.22|3
1643276950000|2022-01-27 09:49:10|291.61|286.21|291.68|286.28|291.68|286.28|291.6|286.2|13
1643276960000|2022-01-27 09:49:20|291.69|286.29|291.67|286.27|291.71|286.31|291.67|286.27|10
1643276970000|2022-01-27 09:49:30|291.68|286.28|291.67|286.27|291.68|286.28|291.67|286.27|2
1643276980000|2022-01-27 09:49:40|291.68|286.28|291.68|286.28|291.68|286.28|291.67|286.27|3
1643276990000|2022-01-27 09:49:50|291.66|286.26|291.66|286.26|291.66|286.26|291.65|286.25|3
1643277000000|2022-01-27 09:50:00|291.65|286.25|291.53|286.13|291.66|286.26|291.53|286.13|9
1643277010000|2022-01-27 09:50:10|291.52|286.12|291.49|286.09|291.52|286.12|291.42|286.02|7
1643277020000|2022-01-27 09:50:20|291.5|286.1|291.43|286.03|291.5|286.1|291.4|286|3
1643277030000|2022-01-27 09:50:30|291.5|286.1|291.44|286.04|291.58|286.18|291.43|286.03|13
1643277040000|2022-01-27 09:50:40|291.45|286.05|291.49|286.09|291.5|286.1|291.45|286.05|7
1643277050000|2022-01-27 09:50:50|291.5|286.1|291.45|286.05|291.5|286.1|291.45|286.05|10
1643277060000|2022-01-27 09:51:00|291.48|286.08|291.44|286.04|291.48|286.08|291.43|286.03|5
1643277070000|2022-01-27 09:51:10|291.43|286.03|291.59|286.19|291.59|286.19|291.43|286.03|12
1643277080000|2022-01-27 09:51:20|291.6|286.2|291.48|286.08|291.6|286.2|291.48|286.08|10
1643277090000|2022-01-27 09:51:30|291.5|286.1|291.49|286.09|291.5|286.1|291.48|286.08|4
1643277100000|2022-01-27 09:51:40|291.51|286.11|291.51|286.11|291.51|286.11|291.49|286.09|3
1643277110000|2022-01-27 09:51:50|291.49|286.09|291.51|286.11|291.51|286.11|291.49|286.09|8
1643277120000|2022-01-27 09:52:00|291.49|286.09|291.48|286.08|291.5|286.1|291.48|286.08|11
1643277130000|2022-01-27 09:52:10|291.5|286.1|291.35|285.95|291.5|286.1|291.34|285.94|15
1643277140000|2022-01-27 09:52:20|291.37|285.97|291.47|286.07|291.56|286.16|291.36|285.96|19
1643277150000|2022-01-27 09:52:30|291.46|286.06|291.4|286|291.46|286.06|291.38|285.98|17
1643277160000|2022-01-27 09:52:40|291.41|286.01|291.3|285.9|291.41|286.01|291.3|285.9|15
1643277170000|2022-01-27 09:52:50|291.28|285.88|291.33|285.93|291.33|285.93|291.28|285.88|5
1643277180000|2022-01-27 09:53:00|291.32|285.92|291.3|285.9|291.33|285.93|291.29|285.89|4
1643277190000|2022-01-27 09:53:10|291.31|285.91|291.27|285.87|291.31|285.91|291.23|285.83|16
1643277200000|2022-01-27 09:53:20|291.26|285.86|291.15|285.75|291.26|285.86|291.15|285.75|10
1643277210000|2022-01-27 09:53:30|291.17|285.77|291.25|285.85|291.25|285.85|291.17|285.77|8
1643277220000|2022-01-27 09:53:40|291.22|285.82|291.38|285.98|291.45|286.05|291.18|285.78|17
1643277230000|2022-01-27 09:53:50|291.42|286.02|291.33|285.93|291.44|286.04|291.32|285.92|16
1643277240000|2022-01-27 09:54:00|291.34|285.94|291.32|285.92|291.38|285.98|291.29|285.89|13
1643277250000|2022-01-27 09:54:10|291.31|285.91|291.32|285.92|291.32|285.92|291.3|285.9|8
1643277260000|2022-01-27 09:54:20|291.31|285.91|291.3|285.9|291.32|285.92|291.3|285.9|4
1643277270000|2022-01-27 09:54:30|291.28|285.88|291.32|285.92|291.33|285.93|291.26|285.86|11
1643277280000|2022-01-27 09:54:40|291.31|285.91|291.3|285.9|291.32|285.92|291.3|285.9|3
1643277290000|2022-01-27 09:54:50|291.31|285.91|291.32|285.92|291.32|285.92|291.3|285.9|4
1643277300000|2022-01-27 09:55:00|291.31|285.91|291.3|285.9|291.32|285.92|291.3|285.9|4
1643277310000|2022-01-27 09:55:10|291.29|285.89|291.3|285.9|291.3|285.9|291.29|285.89|2
1643277330000|2022-01-27 09:55:30|291.29|285.89|291.3|285.9|291.31|285.91|291.29|285.89|3
1643277350000|2022-01-27 09:55:50|291.28|285.88|291.29|285.89|291.3|285.9|291.28|285.88|7
1643277360000|2022-01-27 09:56:00|291.28|285.88|291.27|285.87|291.29|285.89|291.22|285.82|11
1643277370000|2022-01-27 09:56:10|291.26|285.86|291.22|285.82|291.28|285.88|291.19|285.79|14
1643277380000|2022-01-27 09:56:20|291.19|285.79|291.09|285.69|291.21|285.81|291.07|285.67|15
1643277390000|2022-01-27 09:56:30|291.08|285.68|290.98|285.58|291.09|285.69|290.98|285.58|14
1643277400000|2022-01-27 09:56:40|290.99|285.59|290.78|285.38|290.99|285.59|290.76|285.36|10
1643277410000|2022-01-27 09:56:50|290.77|285.37|290.65|285.25|290.79|285.39|290.65|285.25|12
1643277420000|2022-01-27 09:57:00|290.58|285.18|290.68|285.28|290.68|285.28|290.55|285.15|10
1643277430000|2022-01-27 09:57:10|290.69|285.29|290.82|285.42|290.82|285.42|290.69|285.29|11
1643277440000|2022-01-27 09:57:20|290.81|285.41|290.69|285.29|290.82|285.42|290.69|285.29|5
1643277450000|2022-01-27 09:57:30|290.7|285.3|290.69|285.29|290.7|285.3|290.67|285.27|5
1643277460000|2022-01-27 09:57:40|290.7|285.3|290.7|285.3|290.71|285.31|290.7|285.3|3
1643277470000|2022-01-27 09:57:50|290.71|285.31|290.74|285.34|290.74|285.34|290.71|285.31|5
1643277480000|2022-01-27 09:58:00|290.75|285.35|291.04|285.64|291.04|285.64|290.71|285.31|16
1643277490000|2022-01-27 09:58:10|291.05|285.65|290.95|285.55|291.15|285.75|290.94|285.54|22
1643277500000|2022-01-27 09:58:20|290.92|285.52|290.97|285.57|290.97|285.57|290.89|285.49|12
1643277510000|2022-01-27 09:58:30|290.99|285.59|290.88|285.48|290.99|285.59|290.88|285.48|9
1643277520000|2022-01-27 09:58:40|290.87|285.47|290.82|285.42|290.9|285.5|290.82|285.42|11
1643277530000|2022-01-27 09:58:50|290.81|285.41|290.81|285.41|290.81|285.41|290.81|285.41|1
1643277540000|2022-01-27 09:59:00|290.82|285.42|290.91|285.51|290.91|285.51|290.82|285.42|8
1643277550000|2022-01-27 09:59:10|290.9|285.5|290.91|285.51|290.93|285.53|290.9|285.5|4
1643277560000|2022-01-27 09:59:20|290.92|285.52|290.91|285.51|290.94|285.54|290.9|285.5|6
1643277570000|2022-01-27 09:59:30|290.94|285.54|290.96|285.56|291.04|285.64|290.94|285.54|13
1643277580000|2022-01-27 09:59:40|290.95|285.55|290.96|285.56|290.98|285.58|290.92|285.52|18
1643277590000|2022-01-27 09:59:50|290.95|285.55|290.95|285.55|290.96|285.56|290.93|285.53|5
1643277600000|2022-01-27 10:00:00|290.94|285.54|291.04|285.64|291.11|285.71|290.9|285.5|20
1643277610000|2022-01-27 10:00:10|291.02|285.62|291.08|285.68|291.1|285.7|290.98|285.58|16
1643277620000|2022-01-27 10:00:20|291.14|285.74|291.26|285.86|291.29|285.89|291.14|285.74|8
1643277630000|2022-01-27 10:00:30|291.32|285.92|291.34|285.94|291.34|285.94|291.31|285.91|8
1643277640000|2022-01-27 10:00:40|291.35|285.95|291.34|285.94|291.36|285.96|291.33|285.93|14
1643277650000|2022-01-27 10:00:50|291.35|285.95|291.33|285.93|291.35|285.95|291.33|285.93|10
1643277660000|2022-01-27 10:01:00|291.32|285.92|291.27|285.87|291.32|285.92|291.27|285.87|4
1643277670000|2022-01-27 10:01:10|291.28|285.88|291.28|285.88|291.28|285.88|291.27|285.87|3
1643277690000|2022-01-27 10:01:30|291.29|285.89|291.29|285.89|291.3|285.9|291.28|285.88|4
1643277700000|2022-01-27 10:01:40|291.28|285.88|291.26|285.86|291.28|285.88|291.26|285.86|3
1643277710000|2022-01-27 10:01:50|291.25|285.85|290.97|285.57|291.27|285.87|290.94|285.54|17
1643277720000|2022-01-27 10:02:00|290.96|285.56|290.64|285.24|290.96|285.56|290.63|285.23|15
1643277730000|2022-01-27 10:02:10|290.61|285.21|290.61|285.21|290.65|285.25|290.6|285.2|14
1643277740000|2022-01-27 10:02:20|290.62|285.22|290.55|285.15|290.62|285.22|290.52|285.12|13
1643277750000|2022-01-27 10:02:30|290.56|285.16|290.71|285.31|290.71|285.31|290.54|285.14|18
1643277760000|2022-01-27 10:02:40|290.7|285.3|290.64|285.24|290.7|285.3|290.56|285.16|17
1643277770000|2022-01-27 10:02:50|290.7|285.3|290.61|285.21|290.7|285.3|290.59|285.19|9
1643277780000|2022-01-27 10:03:00|290.59|285.19|290.68|285.28|290.68|285.28|290.59|285.19|7
1643277790000|2022-01-27 10:03:10|290.62|285.22|290.79|285.39|290.82|285.42|290.6|285.2|19
1643277800000|2022-01-27 10:03:20|290.8|285.4|290.99|285.59|291.01|285.61|290.8|285.4|19
1643277810000|2022-01-27 10:03:30|291.01|285.61|291.08|285.68|291.08|285.68|291.01|285.61|13
1643277820000|2022-01-27 10:03:40|291.09|285.69|291.16|285.76|291.16|285.76|291.07|285.67|11
1643277830000|2022-01-27 10:03:50|291.17|285.77|291.19|285.79|291.2|285.8|291.16|285.76|11
1643277840000|2022-01-27 10:04:00|291.21|285.81|291.14|285.74|291.21|285.81|291.06|285.66|21
1643277850000|2022-01-27 10:04:10|291.13|285.73|291.18|285.78|291.19|285.79|291.12|285.72|17
1643277860000|2022-01-27 10:04:20|291.14|285.74|291.14|285.74|291.19|285.79|291.11|285.71|16
1643277870000|2022-01-27 10:04:30|291.16|285.76|291.25|285.85|291.26|285.86|291.16|285.76|7
1643277880000|2022-01-27 10:04:40|291.2|285.8|291.39|285.99|291.39|285.99|291.2|285.8|13
1643277890000|2022-01-27 10:04:50|291.38|285.98|291.36|285.96|291.38|285.98|291.31|285.91|5
1643277900000|2022-01-27 10:05:00|291.37|285.97|291.26|285.86|291.37|285.97|291.26|285.86|16
1643277910000|2022-01-27 10:05:10|291.27|285.87|291.28|285.88|291.28|285.88|291.26|285.86|6
1643277920000|2022-01-27 10:05:20|291.27|285.87|291.23|285.83|291.27|285.87|291.23|285.83|3
1643277940000|2022-01-27 10:05:40|291.22|285.82|291.18|285.78|291.22|285.82|291.17|285.77|3
1643277950000|2022-01-27 10:05:50|291.17|285.77|291.01|285.61|291.18|285.78|291.01|285.61|16
1643277960000|2022-01-27 10:06:00|291|285.6|291.19|285.79|291.19|285.79|290.98|285.58|13
1643277970000|2022-01-27 10:06:10|291.2|285.8|291.45|286.05|291.46|286.06|291.2|285.8|16
1643277980000|2022-01-27 10:06:20|291.43|286.03|291.5|286.1|291.5|286.1|291.34|285.94|16
1643277990000|2022-01-27 10:06:30|291.51|286.11|291.59|286.19|291.66|286.26|291.51|286.11|18
1643278000000|2022-01-27 10:06:40|291.57|286.17|291.59|286.19|291.62|286.22|291.57|286.17|23
1643278010000|2022-01-27 10:06:50|291.58|286.18|291.61|286.21|291.65|286.25|291.58|286.18|11
1643278020000|2022-01-27 10:07:00|291.6|286.2|291.69|286.29|291.7|286.3|291.56|286.16|13
1643278030000|2022-01-27 10:07:10|291.7|286.3|291.78|286.38|291.8|286.4|291.7|286.3|14
1643278040000|2022-01-27 10:07:20|291.8|286.4|291.76|286.36|291.82|286.42|291.75|286.35|10
1643278050000|2022-01-27 10:07:30|291.77|286.37|291.77|286.37|291.78|286.38|291.77|286.37|3
1643278060000|2022-01-27 10:07:40|291.82|286.42|291.78|286.38|291.82|286.42|291.78|286.38|5
1643278070000|2022-01-27 10:07:50|291.8|286.4|291.79|286.39|291.81|286.41|291.77|286.37|10
1643278080000|2022-01-27 10:08:00|291.78|286.38|291.78|286.38|291.81|286.41|291.78|286.38|5
1643278090000|2022-01-27 10:08:10|291.76|286.36|291.76|286.36|291.78|286.38|291.75|286.35|12
1643278110000|2022-01-27 10:08:30|291.77|286.37|291.75|286.35|291.79|286.39|291.75|286.35|6
1643278120000|2022-01-27 10:08:40|291.74|286.34|291.74|286.34|291.74|286.34|291.74|286.34|1
1643278130000|2022-01-27 10:08:50|291.75|286.35|291.79|286.39|291.8|286.4|291.75|286.35|9
1643278140000|2022-01-27 10:09:00|291.78|286.38|291.75|286.35|291.79|286.39|291.75|286.35|12
1643278150000|2022-01-27 10:09:10|291.74|286.34|291.73|286.33|291.74|286.34|291.73|286.33|2
1643278160000|2022-01-27 10:09:20|291.72|286.32|291.72|286.32|291.72|286.32|291.72|286.32|1
1643278170000|2022-01-27 10:09:30|291.73|286.33|291.75|286.35|291.76|286.36|291.73|286.33|4
1643278180000|2022-01-27 10:09:40|291.76|286.36|291.77|286.37|291.77|286.37|291.75|286.35|4
1643278190000|2022-01-27 10:09:50|291.76|286.36|291.77|286.37|291.77|286.37|291.75|286.35|7
1643278200000|2022-01-27 10:10:00|291.76|286.36|291.75|286.35|291.76|286.36|291.75|286.35|2
1643278210000|2022-01-27 10:10:10|291.74|286.34|291.75|286.35|291.75|286.35|291.74|286.34|4
1643278220000|2022-01-27 10:10:20|291.78|286.38|291.79|286.39|291.79|286.39|291.77|286.37|4
1643278230000|2022-01-27 10:10:30|291.8|286.4|291.77|286.37|291.83|286.43|291.76|286.36|12
1643278240000|2022-01-27 10:10:40|291.76|286.36|291.69|286.29|291.77|286.37|291.69|286.29|6
1643278250000|2022-01-27 10:10:50|291.7|286.3|291.71|286.31|291.71|286.31|291.69|286.29|4
1643278260000|2022-01-27 10:11:00|291.69|286.29|291.71|286.31|291.73|286.33|291.69|286.29|9
1643278270000|2022-01-27 10:11:10|291.7|286.3|291.66|286.26|291.7|286.3|291.66|286.26|6
1643278280000|2022-01-27 10:11:20|291.65|286.25|291.53|286.13|291.65|286.25|291.53|286.13|3
1643278290000|2022-01-27 10:11:30|291.58|286.18|291.62|286.22|291.66|286.26|291.58|286.18|16
1643278300000|2022-01-27 10:11:40|291.63|286.23|291.62|286.22|291.63|286.23|291.62|286.22|2
1643278310000|2022-01-27 10:11:50|291.63|286.23|291.62|286.22|291.63|286.23|291.62|286.22|2
1643278320000|2022-01-27 10:12:00|291.63|286.23|291.61|286.21|291.63|286.23|291.61|286.21|13
1643278330000|2022-01-27 10:12:10|291.57|286.17|291.55|286.15|291.57|286.17|291.54|286.14|5
1643278340000|2022-01-27 10:12:20|291.5|286.1|291.42|286.02|291.5|286.1|291.42|286.02|12
1643278350000|2022-01-27 10:12:30|291.41|286.01|291.29|285.89|291.41|286.01|291.29|285.89|15
1643278360000|2022-01-27 10:12:40|291.33|285.93|291.27|285.87|291.33|285.93|291.26|285.86|6
1643278370000|2022-01-27 10:12:50|291.25|285.85|291.25|285.85|291.26|285.86|291.25|285.85|5
1643278380000|2022-01-27 10:13:00|291.26|285.86|291.33|285.93|291.33|285.93|291.26|285.86|5
1643278400000|2022-01-27 10:13:20|291.25|285.85|291.27|285.87|291.3|285.9|291.25|285.85|11
1643278420000|2022-01-27 10:13:40|291.25|285.85|291.2|285.8|291.26|285.86|291.19|285.79|10
1643278430000|2022-01-27 10:13:50|291.21|285.81|291.25|285.85|291.25|285.85|291.2|285.8|9
1643278440000|2022-01-27 10:14:00|291.26|285.86|291.28|285.88|291.28|285.88|291.24|285.84|5
1643278450000|2022-01-27 10:14:10|291.25|285.85|291.23|285.83|291.28|285.88|291.23|285.83|8
1643278460000|2022-01-27 10:14:20|291.24|285.84|291.24|285.84|291.24|285.84|291.13|285.73|16
1643278470000|2022-01-27 10:14:30|291.25|285.85|291.26|285.86|291.28|285.88|291.24|285.84|10
1643278480000|2022-01-27 10:14:40|291.27|285.87|291.34|285.94|291.34|285.94|291.27|285.87|8
1643278490000|2022-01-27 10:14:50|291.35|285.95|291.44|286.04|291.47|286.07|291.33|285.93|23
1643278500000|2022-01-27 10:15:00|291.45|286.05|291.71|286.31|291.71|286.31|291.45|286.05|27
1643278510000|2022-01-27 10:15:10|291.69|286.29|291.72|286.32|291.77|286.37|291.69|286.29|16
1643278520000|2022-01-27 10:15:20|291.73|286.33|291.78|286.38|291.8|286.4|291.73|286.33|7
1643278530000|2022-01-27 10:15:30|291.77|286.37|291.74|286.34|291.77|286.37|291.73|286.33|4
1643278550000|2022-01-27 10:15:50|291.73|286.33|291.73|286.33|291.74|286.34|291.73|286.33|3
1643278560000|2022-01-27 10:16:00|291.72|286.32|291.57|286.17|291.72|286.32|291.57|286.17|9
1643278570000|2022-01-27 10:16:10|291.58|286.18|291.7|286.3|291.7|286.3|291.58|286.18|14
1643278580000|2022-01-27 10:16:20|291.68|286.28|291.62|286.22|291.68|286.28|291.62|286.22|3
1643278590000|2022-01-27 10:16:30|291.65|286.25|291.49|286.09|291.65|286.25|291.49|286.09|13
1643278600000|2022-01-27 10:16:40|291.48|286.08|291.44|286.04|291.49|286.09|291.43|286.03|8
1643278610000|2022-01-27 10:16:50|291.45|286.05|291.45|286.05|291.45|286.05|291.44|286.04|5
1643278620000|2022-01-27 10:17:00|291.44|286.04|291.41|286.01|291.45|286.05|291.41|286.01|21
1643278630000|2022-01-27 10:17:10|291.43|286.03|291.4|286|291.43|286.03|291.4|286|4
1643278640000|2022-01-27 10:17:20|291.41|286.01|291.39|285.99|291.44|286.04|291.38|285.98|8
1643278650000|2022-01-27 10:17:30|291.38|285.98|291.37|285.97|291.38|285.98|291.37|285.97|2
1643278670000|2022-01-27 10:17:50|291.38|285.98|291.41|286.01|291.41|286.01|291.38|285.98|3
1643278680000|2022-01-27 10:18:00|291.4|286|291.44|286.04|291.45|286.05|291.39|285.99|7
1643278690000|2022-01-27 10:18:10|291.49|286.09|291.41|286.01|291.49|286.09|291.4|286|11
1643278700000|2022-01-27 10:18:20|291.42|286.02|291.37|285.97|291.43|286.03|291.37|285.97|6
1643278710000|2022-01-27 10:18:30|291.38|285.98|291.41|286.01|291.42|286.02|291.37|285.97|7
1643278720000|2022-01-27 10:18:40|291.4|286|291.41|286.01|291.41|286.01|291.4|286|2
1643278730000|2022-01-27 10:18:50|291.38|285.98|291.41|286.01|291.43|286.03|291.36|285.96|7
1643278740000|2022-01-27 10:19:00|291.45|286.05|291.44|286.04|291.49|286.09|291.39|285.99|8
1643278750000|2022-01-27 10:19:10|291.43|286.03|291.42|286.02|291.46|286.06|291.42|286.02|8
1643278760000|2022-01-27 10:19:20|291.41|286.01|291.36|285.96|291.41|286.01|291.36|285.96|4
1643278770000|2022-01-27 10:19:30|291.35|285.95|291.14|285.74|291.35|285.95|291.14|285.74|10
1643278780000|2022-01-27 10:19:40|291.17|285.77|290.95|285.55|291.17|285.77|290.95|285.55|11
1643278790000|2022-01-27 10:19:50|290.93|285.53|290.96|285.56|290.98|285.58|290.93|285.53|8
1643278800000|2022-01-27 10:20:00|290.97|285.57|291.16|285.76|291.16|285.76|290.95|285.55|14
1643278810000|2022-01-27 10:20:10|291.14|285.74|291.24|285.84|291.25|285.85|291.14|285.74|17
1643278820000|2022-01-27 10:20:20|291.23|285.83|291.26|285.86|291.26|285.86|291.23|285.83|9
1643278830000|2022-01-27 10:20:30|291.25|285.85|291.24|285.84|291.25|285.85|291.24|285.84|2
1643278840000|2022-01-27 10:20:40|291.25|285.85|291.11|285.71|291.25|285.85|291.11|285.71|9
1643278850000|2022-01-27 10:20:50|291.12|285.72|291.13|285.73|291.13|285.73|291.1|285.7|6
1643278860000|2022-01-27 10:21:00|291.14|285.74|291.12|285.72|291.14|285.74|291.12|285.72|4
1643278870000|2022-01-27 10:21:10|291.15|285.75|291.25|285.85|291.3|285.9|291.1|285.7|25
1643278880000|2022-01-27 10:21:20|291.26|285.86|291.36|285.96|291.37|285.97|291.26|285.86|10
1643278890000|2022-01-27 10:21:30|291.34|285.94|291.31|285.91|291.36|285.96|291.31|285.91|5
1643278900000|2022-01-27 10:21:40|291.29|285.89|291.25|285.85|291.29|285.89|291.25|285.85|3
1643278920000|2022-01-27 10:22:00|291.26|285.86|291.31|285.91|291.34|285.94|291.26|285.86|8
1643278930000|2022-01-27 10:22:10|291.3|285.9|291.43|286.03|291.43|286.03|291.3|285.9|5
1643278940000|2022-01-27 10:22:20|291.42|286.02|291.45|286.05|291.45|286.05|291.37|285.97|13
1643278950000|2022-01-27 10:22:30|291.43|286.03|291.48|286.08|291.48|286.08|291.42|286.02|24
1643278960000|2022-01-27 10:22:40|291.51|286.11|291.44|286.04|291.51|286.11|291.44|286.04|8
1643278970000|2022-01-27 10:22:50|291.47|286.07|291.41|286.01|291.47|286.07|291.41|286.01|7
1643278980000|2022-01-27 10:23:00|291.4|286|291.37|285.97|291.4|286|291.37|285.97|6
1643278990000|2022-01-27 10:23:10|291.35|285.95|291.31|285.91|291.39|285.99|291.29|285.89|11
1643279000000|2022-01-27 10:23:20|291.29|285.89|291.29|285.89|291.29|285.89|291.26|285.86|11
1643279010000|2022-01-27 10:23:30|291.25|285.85|291.3|285.9|291.3|285.9|291.25|285.85|5
1643279020000|2022-01-27 10:23:40|291.26|285.86|291.26|285.86|291.31|285.91|291.26|285.86|11
1643279030000|2022-01-27 10:23:50|291.25|285.85|291.28|285.88|291.29|285.89|291.24|285.84|20
1643279040000|2022-01-27 10:24:00|291.27|285.87|291.23|285.83|291.28|285.88|291.22|285.82|15
1643279050000|2022-01-27 10:24:10|291.22|285.82|291.22|285.82|291.23|285.83|291.22|285.82|7
1643279060000|2022-01-27 10:24:20|291.21|285.81|291.18|285.78|291.22|285.82|291.18|285.78|9
1643279070000|2022-01-27 10:24:30|291.19|285.79|291.11|285.71|291.19|285.79|291.11|285.71|6
1643279080000|2022-01-27 10:24:40|291.13|285.73|290.96|285.56|291.13|285.73|290.95|285.55|14
1643279090000|2022-01-27 10:24:50|290.95|285.55|290.91|285.51|290.97|285.57|290.9|285.5|13
1643279100000|2022-01-27 10:25:00|290.92|285.52|290.84|285.44|290.99|285.59|290.84|285.44|8
1643279110000|2022-01-27 10:25:10|290.85|285.45|290.76|285.36|290.86|285.46|290.75|285.35|13
1643279120000|2022-01-27 10:25:20|290.77|285.37|290.89|285.49|290.96|285.56|290.77|285.37|13
1643279130000|2022-01-27 10:25:30|290.91|285.51|291.04|285.64|291.06|285.66|290.89|285.49|14
1643279140000|2022-01-27 10:25:40|291.01|285.61|291.05|285.65|291.08|285.68|291.01|285.61|4
1643279150000|2022-01-27 10:25:50|291.09|285.69|291.17|285.77|291.19|285.79|291.07|285.67|12
1643279160000|2022-01-27 10:26:00|291.16|285.76|291.07|285.67|291.16|285.76|291.06|285.66|13
1643279170000|2022-01-27 10:26:10|291.06|285.66|291.08|285.68|291.08|285.68|291.01|285.61|13
1643279180000|2022-01-27 10:26:20|291.09|285.69|291.08|285.68|291.12|285.72|291.05|285.65|7
1643279190000|2022-01-27 10:26:30|291.16|285.76|291.19|285.79|291.21|285.81|291.16|285.76|9
1643279200000|2022-01-27 10:26:40|291.2|285.8|291.21|285.81|291.22|285.82|291.15|285.75|12
1643279210000|2022-01-27 10:26:50|291.22|285.82|291.1|285.7|291.22|285.82|291.1|285.7|17
1643279220000|2022-01-27 10:27:00|291.11|285.71|291.01|285.61|291.11|285.71|291.01|285.61|21
1643279230000|2022-01-27 10:27:10|291.02|285.62|291.04|285.64|291.04|285.64|291|285.6|10
1643279240000|2022-01-27 10:27:20|291.01|285.61|291|285.6|291.04|285.64|290.99|285.59|15
1643279250000|2022-01-27 10:27:30|290.99|285.59|291|285.6|291|285.6|290.99|285.59|2
1643279260000|2022-01-27 10:27:40|290.99|285.59|291|285.6|291|285.6|290.99|285.59|2
1643279270000|2022-01-27 10:27:50|291.01|285.61|291.01|285.61|291.05|285.65|291|285.6|9
1643279280000|2022-01-27 10:28:00|291|285.6|291.01|285.61|291.04|285.64|291|285.6|8
1643279290000|2022-01-27 10:28:10|291.02|285.62|291.07|285.67|291.15|285.75|291|285.6|7
1643279300000|2022-01-27 10:28:20|291.1|285.7|291.14|285.74|291.14|285.74|291.09|285.69|4
1643279310000|2022-01-27 10:28:30|291.16|285.76|291.15|285.75|291.16|285.76|291.15|285.75|2
1643279320000|2022-01-27 10:28:40|291.14|285.74|291.15|285.75|291.15|285.75|291.14|285.74|2
1643279330000|2022-01-27 10:28:50|291.14|285.74|291.07|285.67|291.15|285.75|291.07|285.67|8
1643279340000|2022-01-27 10:29:00|290.97|285.57|290.93|285.53|290.97|285.57|290.9|285.5|8
1643279360000|2022-01-27 10:29:20|290.85|285.45|290.84|285.44|290.87|285.47|290.83|285.43|9
1643279370000|2022-01-27 10:29:30|290.83|285.43|290.81|285.41|290.85|285.45|290.8|285.4|13
1643279380000|2022-01-27 10:29:40|290.78|285.38|290.76|285.36|290.82|285.42|290.69|285.29|21
1643279390000|2022-01-27 10:29:50|290.78|285.38|290.83|285.43|290.88|285.48|290.78|285.38|11
1643279400000|2022-01-27 10:30:00|290.82|285.42|290.79|285.39|290.85|285.45|290.79|285.39|11
1643279410000|2022-01-27 10:30:10|290.8|285.4|290.75|285.35|290.8|285.4|290.75|285.35|7
1643279420000|2022-01-27 10:30:20|290.74|285.34|290.79|285.39|290.8|285.4|290.74|285.34|9
1643279430000|2022-01-27 10:30:30|290.8|285.4|290.77|285.37|290.82|285.42|290.77|285.37|4
1643279440000|2022-01-27 10:30:40|290.79|285.39|290.82|285.42|290.82|285.42|290.79|285.39|4
1643279450000|2022-01-27 10:30:50|290.81|285.41|290.79|285.39|290.81|285.41|290.79|285.39|5
1643279460000|2022-01-27 10:31:00|290.8|285.4|290.74|285.34|290.8|285.4|290.73|285.33|6
1643279470000|2022-01-27 10:31:10|290.73|285.33|290.7|285.3|290.73|285.33|290.7|285.3|4
1643279480000|2022-01-27 10:31:20|290.69|285.29|290.6|285.2|290.69|285.29|290.6|285.2|12
1643279490000|2022-01-27 10:31:30|290.61|285.21|290.48|285.08|290.61|285.21|290.46|285.06|10
1643279500000|2022-01-27 10:31:40|290.51|285.11|290.18|284.78|290.51|285.11|289.99|284.59|27
1643279510000|2022-01-27 10:31:50|290.16|284.76|290.16|284.76|290.18|284.78|290.16|284.76|11
1643279520000|2022-01-27 10:32:00|290.17|284.77|290.13|284.73|290.17|284.77|290.01|284.61|15
1643279530000|2022-01-27 10:32:10|290.14|284.74|290.23|284.83|290.32|284.92|290.14|284.74|11
1643279540000|2022-01-27 10:32:20|290.22|284.82|289.98|284.58|290.22|284.82|289.98|284.58|12
1643279550000|2022-01-27 10:32:30|290.08|284.68|290.07|284.67|290.11|284.71|290|284.6|12
1643279560000|2022-01-27 10:32:40|290.06|284.66|290.07|284.67|290.07|284.67|290|284.6|12
1643279570000|2022-01-27 10:32:50|290.02|284.62|290.04|284.64|290.04|284.64|289.94|284.54|12
1643279580000|2022-01-27 10:33:00|290.03|284.63|289.98|284.58|290.03|284.63|289.98|284.58|8
1643279590000|2022-01-27 10:33:10|289.89|284.49|289.89|284.49|290.03|284.63|289.89|284.49|18
1643279600000|2022-01-27 10:33:20|289.92|284.52|289.89|284.49|289.92|284.52|289.89|284.49|2
1643279610000|2022-01-27 10:33:30|289.92|284.52|289.81|284.41|289.92|284.52|289.8|284.4|22
1643279620000|2022-01-27 10:33:40|289.79|284.39|289.82|284.42|289.82|284.42|289.73|284.33|13
1643279630000|2022-01-27 10:33:50|289.81|284.41|289.82|284.42|289.83|284.43|289.75|284.35|9
1643279640000|2022-01-27 10:34:00|289.77|284.37|289.79|284.39|289.79|284.39|289.75|284.35|5
1643279650000|2022-01-27 10:34:10|289.82|284.42|289.81|284.41|289.86|284.46|289.81|284.41|4
1643279660000|2022-01-27 10:34:20|289.82|284.42|289.85|284.45|289.85|284.45|289.82|284.42|2
1643279670000|2022-01-27 10:34:30|289.84|284.44|289.85|284.45|289.85|284.45|289.82|284.42|4
1643279680000|2022-01-27 10:34:40|289.89|284.49|289.84|284.44|289.89|284.49|289.82|284.42|9
1643279690000|2022-01-27 10:34:50|289.85|284.45|289.84|284.44|289.85|284.45|289.82|284.42|5
1643279700000|2022-01-27 10:35:00|289.85|284.45|289.84|284.44|289.85|284.45|289.84|284.44|2
1643279710000|2022-01-27 10:35:10|289.91|284.51|289.82|284.42|289.91|284.51|289.82|284.42|3
1643279720000|2022-01-27 10:35:20|289.79|284.39|289.78|284.38|289.79|284.39|289.78|284.38|2
1643279730000|2022-01-27 10:35:30|289.75|284.35|289.81|284.41|289.82|284.42|289.75|284.35|8
1643279740000|2022-01-27 10:35:40|289.79|284.39|289.82|284.42|289.82|284.42|289.77|284.37|10
1643279750000|2022-01-27 10:35:50|289.8|284.4|289.81|284.41|289.82|284.42|289.75|284.35|13
1643279760000|2022-01-27 10:36:00|289.75|284.35|289.81|284.41|289.81|284.41|289.75|284.35|7
1643279770000|2022-01-27 10:36:10|289.82|284.42|289.81|284.41|289.82|284.42|289.81|284.41|4
1643279780000|2022-01-27 10:36:20|289.82|284.42|289.82|284.42|289.83|284.43|289.82|284.42|5
1643279790000|2022-01-27 10:36:30|289.81|284.41|289.81|284.41|289.82|284.42|289.8|284.4|5
1643279800000|2022-01-27 10:36:40|289.82|284.42|289.8|284.4|289.82|284.42|289.8|284.4|7
1643279810000|2022-01-27 10:36:50|289.79|284.39|289.8|284.4|289.84|284.44|289.77|284.37|11
1643279820000|2022-01-27 10:37:00|289.77|284.37|289.81|284.41|289.81|284.41|289.77|284.37|15
1643279830000|2022-01-27 10:37:10|289.79|284.39|289.75|284.35|289.82|284.42|289.75|284.35|8
1643279840000|2022-01-27 10:37:20|289.77|284.37|289.84|284.44|289.84|284.44|289.77|284.37|5
1643279870000|2022-01-27 10:37:50|289.83|284.43|289.89|284.49|289.91|284.51|289.83|284.43|11
1643279880000|2022-01-27 10:38:00|289.91|284.51|289.94|284.54|289.94|284.54|289.91|284.51|3
1643279900000|2022-01-27 10:38:20|289.93|284.53|289.92|284.52|289.93|284.53|289.91|284.51|4
1643279910000|2022-01-27 10:38:30|289.93|284.53|289.93|284.53|289.94|284.54|289.93|284.53|7
1643279920000|2022-01-27 10:38:40|289.96|284.56|290|284.6|290|284.6|289.96|284.56|4
1643279930000|2022-01-27 10:38:50|290.03|284.63|290.06|284.66|290.07|284.67|290.02|284.62|9
1643279940000|2022-01-27 10:39:00|290.05|284.65|289.87|284.47|290.05|284.65|289.82|284.42|12
1643279950000|2022-01-27 10:39:10|289.88|284.48|289.79|284.39|289.94|284.54|289.79|284.39|16
1643279980000|2022-01-27 10:39:40|289.77|284.37|289.68|284.28|289.84|284.44|289.64|284.24|19
1643279990000|2022-01-27 10:39:50|289.67|284.27|289.83|284.43|289.83|284.43|289.64|284.24|12
1643280000000|2022-01-27 10:40:00|289.72|284.32|289.75|284.35|289.83|284.43|289.72|284.32|16
1643280010000|2022-01-27 10:40:10|289.73|284.33|289.63|284.23|289.75|284.35|289.62|284.22|11
1643280020000|2022-01-27 10:40:20|289.61|284.21|289.64|284.24|289.64|284.24|289.61|284.21|3
1643280030000|2022-01-27 10:40:30|289.62|284.22|289.62|284.22|289.65|284.25|289.61|284.21|7
1643280040000|2022-01-27 10:40:40|289.59|284.19|289.61|284.21|289.63|284.23|289.59|284.19|4
1643280050000|2022-01-27 10:40:50|289.62|284.22|289.61|284.21|289.64|284.24|289.57|284.17|19
1643280060000|2022-01-27 10:41:00|289.62|284.22|289.62|284.22|289.64|284.24|289.6|284.2|13
1643280070000|2022-01-27 10:41:10|289.6|284.2|289.64|284.24|289.64|284.24|289.59|284.19|6
1643280080000|2022-01-27 10:41:20|289.6|284.2|289.58|284.18|289.64|284.24|289.58|284.18|4
1643280090000|2022-01-27 10:41:30|289.52|284.12|289.43|284.03|289.52|284.12|289.43|284.03|12
1643280100000|2022-01-27 10:41:40|289.44|284.04|289.38|283.98|289.44|284.04|289.38|283.98|9
1643280110000|2022-01-27 10:41:50|289.39|283.99|289.35|283.95|289.39|283.99|289.35|283.95|4
1643280120000|2022-01-27 10:42:00|289.36|283.96|289.35|283.95|289.36|283.96|289.35|283.95|2
1643280130000|2022-01-27 10:42:10|289.38|283.98|289.58|284.18|289.59|284.19|289.38|283.98|23
1643280140000|2022-01-27 10:42:20|289.57|284.17|289.57|284.17|289.58|284.18|289.56|284.16|11
1643280150000|2022-01-27 10:42:30|289.56|284.16|289.49|284.09|289.57|284.17|289.47|284.07|7
1643280160000|2022-01-27 10:42:40|289.47|284.07|289.53|284.13|289.53|284.13|289.47|284.07|5
1643280170000|2022-01-27 10:42:50|289.49|284.09|289.4|284|289.49|284.09|289.39|283.99|16
1643280180000|2022-01-27 10:43:00|289.36|283.96|289.35|283.95|289.4|284|289.3|283.9|14
1643280190000|2022-01-27 10:43:10|289.34|283.94|289.21|283.81|289.34|283.94|289.21|283.81|16
1643280210000|2022-01-27 10:43:30|289.2|283.8|289.22|283.82|289.22|283.82|289.2|283.8|2
1643280220000|2022-01-27 10:43:40|289.21|283.81|289.21|283.81|289.21|283.81|289.21|283.81|1
1643280230000|2022-01-27 10:43:50|289.2|283.8|289.16|283.76|289.21|283.81|289.13|283.73|12
1643280240000|2022-01-27 10:44:00|289.13|283.73|289.13|283.73|289.13|283.73|289.13|283.73|1
1643280250000|2022-01-27 10:44:10|289.12|283.72|289.17|283.77|289.17|283.77|289.12|283.72|12
1643280260000|2022-01-27 10:44:20|289.18|283.78|289.17|283.77|289.18|283.78|289.17|283.77|4
1643280270000|2022-01-27 10:44:30|289.15|283.75|289.16|283.76|289.17|283.77|289.15|283.75|7
1643280280000|2022-01-27 10:44:40|289.17|283.77|289.16|283.76|289.28|283.88|289.16|283.76|16
1643280290000|2022-01-27 10:44:50|289.17|283.77|289.08|283.68|289.17|283.77|289.08|283.68|4
1643280300000|2022-01-27 10:45:00|289.09|283.69|289.07|283.67|289.1|283.7|289.07|283.67|9
1643280310000|2022-01-27 10:45:10|289.08|283.68|289.08|283.68|289.08|283.68|289.08|283.68|1
1643280320000|2022-01-27 10:45:20|289.07|283.67|289.08|283.68|289.09|283.69|289.07|283.67|5
1643280330000|2022-01-27 10:45:30|289.15|283.75|289.22|283.82|289.22|283.82|289.15|283.75|5
1643280340000|2022-01-27 10:45:40|289.21|283.81|289.21|283.81|289.22|283.82|289.21|283.81|3
1643280350000|2022-01-27 10:45:50|289.22|283.82|289.28|283.88|289.28|283.88|289.21|283.81|9
1643280360000|2022-01-27 10:46:00|289.3|283.9|289.3|283.9|289.3|283.9|289.29|283.89|3
1643280370000|2022-01-27 10:46:10|289.26|283.86|289.4|284|289.4|284|289.26|283.86|3
1643280380000|2022-01-27 10:46:20|289.33|283.93|289.48|284.08|289.48|284.08|289.33|283.93|5
1643280390000|2022-01-27 10:46:30|289.5|284.1|289.51|284.11|289.51|284.11|289.5|284.1|2
1643280400000|2022-01-27 10:46:40|289.5|284.1|289.5|284.1|289.5|284.1|289.5|284.1|1
1643280410000|2022-01-27 10:46:50|289.55|284.15|289.57|284.17|289.59|284.19|289.55|284.15|10
1643280420000|2022-01-27 10:47:00|289.55|284.15|289.32|283.92|289.56|284.16|289.32|283.92|18
1643280430000|2022-01-27 10:47:10|289.3|283.9|289.23|283.83|289.3|283.9|289.21|283.81|18
1643280440000|2022-01-27 10:47:20|289.22|283.82|289.29|283.89|289.31|283.91|289.15|283.75|18
1643280450000|2022-01-27 10:47:30|289.3|283.9|289.4|284|289.44|284.04|289.3|283.9|18
1643280460000|2022-01-27 10:47:40|289.44|284.04|289.46|284.06|289.47|284.07|289.42|284.02|16
1643280470000|2022-01-27 10:47:50|289.43|284.03|289.47|284.07|289.53|284.13|289.43|284.03|19
1643280480000|2022-01-27 10:48:00|289.46|284.06|289.42|284.02|289.46|284.06|289.4|284|8
1643280490000|2022-01-27 10:48:10|289.41|284.01|289.41|284.01|289.41|284.01|289.4|284|5
1643280500000|2022-01-27 10:48:20|289.43|284.03|289.42|284.02|289.43|284.03|289.37|283.97|7
1643280510000|2022-01-27 10:48:30|289.43|284.03|289.46|284.06|289.46|284.06|289.41|284.01|13
1643280520000|2022-01-27 10:48:40|289.48|284.08|289.47|284.07|289.51|284.11|289.47|284.07|10
1643280530000|2022-01-27 10:48:50|289.46|284.06|289.29|283.89|289.46|284.06|289.27|283.87|16
1643280540000|2022-01-27 10:49:00|289.3|283.9|289.39|283.99|289.42|284.02|289.3|283.9|13
1643280550000|2022-01-27 10:49:10|289.4|284|289.44|284.04|289.45|284.05|289.39|283.99|12
1643280560000|2022-01-27 10:49:20|289.41|284.01|289.33|283.93|289.42|284.02|289.33|283.93|5
1643280570000|2022-01-27 10:49:30|289.34|283.94|289.35|283.95|289.35|283.95|289.32|283.92|6
1643280580000|2022-01-27 10:49:40|289.33|283.93|289.35|283.95|289.39|283.99|289.33|283.93|8
1643280590000|2022-01-27 10:49:50|289.33|283.93|289.23|283.83|289.33|283.93|289.22|283.82|10
1643280600000|2022-01-27 10:50:00|289.24|283.84|289.23|283.83|289.24|283.84|289.23|283.83|2
1643280610000|2022-01-27 10:50:10|289.21|283.81|289.12|283.72|289.25|283.85|289.12|283.72|16
1643280620000|2022-01-27 10:50:20|289.13|283.73|289.04|283.64|289.13|283.73|289.03|283.63|10
1643280630000|2022-01-27 10:50:30|289.05|283.65|288.94|283.54|289.11|283.71|288.92|283.52|15
1643280640000|2022-01-27 10:50:40|288.93|283.53|289.03|283.63|289.04|283.64|288.93|283.53|12
1643280650000|2022-01-27 10:50:50|289.02|283.62|288.98|283.58|289.03|283.63|288.98|283.58|7
1643280660000|2022-01-27 10:51:00|288.99|283.59|288.97|283.57|288.99|283.59|288.97|283.57|3
1643280670000|2022-01-27 10:51:10|288.96|283.56|288.97|283.57|288.97|283.57|288.95|283.55|4
1643280680000|2022-01-27 10:51:20|288.98|283.58|288.98|283.58|288.98|283.58|288.97|283.57|3
1643280700000|2022-01-27 10:51:40|288.97|283.57|288.96|283.56|288.97|283.57|288.93|283.53|7
1643280710000|2022-01-27 10:51:50|288.95|283.55|288.9|283.5|288.95|283.55|288.9|283.5|4
1643280720000|2022-01-27 10:52:00|288.91|283.51|288.98|283.58|288.98|283.58|288.9|283.5|9
1643280730000|2022-01-27 10:52:10|289.04|283.64|289.01|283.61|289.04|283.64|288.98|283.58|11
1643280740000|2022-01-27 10:52:20|289.02|283.62|289.02|283.62|289.04|283.64|289|283.6|9
1643280750000|2022-01-27 10:52:30|289.01|283.61|288.83|283.43|289.01|283.61|288.83|283.43|14
1643280760000|2022-01-27 10:52:40|288.89|283.49|288.96|283.56|288.96|283.56|288.89|283.49|8
1643280770000|2022-01-27 10:52:50|288.94|283.54|288.92|283.52|288.97|283.57|288.92|283.52|8
1643280780000|2022-01-27 10:53:00|288.91|283.51|288.97|283.57|288.97|283.57|288.89|283.49|14
1643280790000|2022-01-27 10:53:10|288.92|283.52|288.91|283.51|288.96|283.56|288.91|283.51|8
1643280800000|2022-01-27 10:53:20|288.89|283.49|288.83|283.43|288.95|283.55|288.83|283.43|6
1643280810000|2022-01-27 10:53:30|288.85|283.45|288.85|283.45|288.85|283.45|288.83|283.43|4
1643280820000|2022-01-27 10:53:40|288.86|283.46|288.9|283.5|288.91|283.51|288.84|283.44|10
1643280830000|2022-01-27 10:53:50|288.91|283.51|289.02|283.62|289.02|283.62|288.89|283.49|13
1643280840000|2022-01-27 10:54:00|289.03|283.63|289.19|283.79|289.24|283.84|288.99|283.59|18
1643280850000|2022-01-27 10:54:10|289.24|283.84|289.13|283.73|289.24|283.84|289.13|283.73|20
1643280860000|2022-01-27 10:54:20|289.14|283.74|289.15|283.75|289.18|283.78|289.14|283.74|8
1643280870000|2022-01-27 10:54:30|289.18|283.78|289.15|283.75|289.18|283.78|289.15|283.75|2
1643280880000|2022-01-27 10:54:40|289.18|283.78|289.14|283.74|289.18|283.78|289.14|283.74|12
1643280890000|2022-01-27 10:54:50|289.16|283.76|289.19|283.79|289.19|283.79|289.16|283.76|9
1643280900000|2022-01-27 10:55:00|289.21|283.81|289.16|283.76|289.23|283.83|289.16|283.76|17
1643280910000|2022-01-27 10:55:10|289.18|283.78|289|283.6|289.18|283.78|289|283.6|14
1643280920000|2022-01-27 10:55:20|289.03|283.63|289.04|283.64|289.04|283.64|289.03|283.63|4
1643280930000|2022-01-27 10:55:30|289.09|283.69|289.04|283.64|289.09|283.69|289.01|283.61|6
1643280940000|2022-01-27 10:55:40|289.1|283.7|289.04|283.64|289.1|283.7|289.04|283.64|2
1643280950000|2022-01-27 10:55:50|289.1|283.7|289.04|283.64|289.1|283.7|289.04|283.64|2
1643280960000|2022-01-27 10:56:00|289.03|283.63|289.01|283.61|289.03|283.63|289.01|283.61|2
1643280970000|2022-01-27 10:56:10|289.03|283.63|289.03|283.63|289.04|283.64|289|283.6|15
1643280980000|2022-01-27 10:56:20|289|283.6|289.12|283.72|289.14|283.74|289|283.6|17
1643280990000|2022-01-27 10:56:30|289.11|283.71|289.04|283.64|289.12|283.72|289.04|283.64|7
1643281000000|2022-01-27 10:56:40|289.03|283.63|289.27|283.87|289.27|283.87|289.03|283.63|15
1643281010000|2022-01-27 10:56:50|289.26|283.86|289.22|283.82|289.26|283.86|289.22|283.82|4
1643281020000|2022-01-27 10:57:00|289.24|283.84|289.3|283.9|289.3|283.9|289.24|283.84|5
1643281030000|2022-01-27 10:57:10|289.31|283.91|289.45|284.05|289.47|284.07|289.31|283.91|12
1643281040000|2022-01-27 10:57:20|289.44|284.04|289.7|284.3|289.83|284.43|289.42|284.02|24
1643281050000|2022-01-27 10:57:30|289.68|284.28|289.65|284.25|289.71|284.31|289.65|284.25|10
1643281060000|2022-01-27 10:57:40|289.71|284.31|289.62|284.22|289.73|284.33|289.62|284.22|13
1643281070000|2022-01-27 10:57:50|289.55|284.15|289.48|284.08|289.55|284.15|289.45|284.05|19
1643281080000|2022-01-27 10:58:00|289.5|284.1|289.58|284.18|289.62|284.22|289.5|284.1|17
1643281090000|2022-01-27 10:58:10|289.57|284.17|289.72|284.32|289.74|284.34|289.57|284.17|16
1643281100000|2022-01-27 10:58:20|289.71|284.31|289.68|284.28|289.76|284.36|289.68|284.28|15
1643281110000|2022-01-27 10:58:30|289.65|284.25|289.46|284.06|289.65|284.25|289.46|284.06|10
1643281120000|2022-01-27 10:58:40|289.48|284.08|289.32|283.92|289.48|284.08|289.28|283.88|17
1643281130000|2022-01-27 10:58:50|289.34|283.94|289.33|283.93|289.4|284|289.31|283.91|6
1643281140000|2022-01-27 10:59:00|289.34|283.94|289.4|284|289.41|284.01|289.34|283.94|9
1643281150000|2022-01-27 10:59:10|289.43|284.03|289.48|284.08|289.52|284.12|289.42|284.02|15
1643281160000|2022-01-27 10:59:20|289.47|284.07|289.52|284.12|289.52|284.12|289.47|284.07|15
1643281170000|2022-01-27 10:59:30|289.49|284.09|289.49|284.09|289.52|284.12|289.47|284.07|16
1643281180000|2022-01-27 10:59:40|289.48|284.08|289.49|284.09|289.53|284.13|289.48|284.08|4
1643281190000|2022-01-27 10:59:50|289.5|284.1|289.48|284.08|289.5|284.1|289.47|284.07|9
1643281200000|2022-01-27 11:00:00|289.49|284.09|289.63|284.23|289.63|284.23|289.48|284.08|13
1643281210000|2022-01-27 11:00:10|289.64|284.24|289.8|284.4|289.82|284.42|289.64|284.24|14
1643281220000|2022-01-27 11:00:20|289.81|284.41|289.89|284.49|289.9|284.5|289.81|284.41|26
1643281230000|2022-01-27 11:00:30|289.9|284.5|289.9|284.5|289.9|284.5|289.87|284.47|20
1643281240000|2022-01-27 11:00:40|289.88|284.48|289.91|284.51|289.95|284.55|289.87|284.47|14
1643281250000|2022-01-27 11:00:50|289.88|284.48|289.94|284.54|290|284.6|289.87|284.47|21
1643281260000|2022-01-27 11:01:00|290|284.6|290|284.6|290.04|284.64|289.92|284.52|28
1643281270000|2022-01-27 11:01:10|289.99|284.59|289.86|284.46|290.04|284.64|289.85|284.45|23
1643281280000|2022-01-27 11:01:20|289.85|284.45|289.67|284.27|289.87|284.47|289.67|284.27|13
1643281290000|2022-01-27 11:01:30|289.68|284.28|289.65|284.25|289.68|284.28|289.64|284.24|11
1643281300000|2022-01-27 11:01:40|289.68|284.28|289.61|284.21|289.68|284.28|289.6|284.2|16
1643281310000|2022-01-27 11:01:50|289.6|284.2|289.66|284.26|289.68|284.28|289.6|284.2|10
1643281320000|2022-01-27 11:02:00|289.67|284.27|289.72|284.32|289.72|284.32|289.66|284.26|9
1643281330000|2022-01-27 11:02:10|289.74|284.34|289.75|284.35|289.76|284.36|289.74|284.34|13
1643281340000|2022-01-27 11:02:20|289.77|284.37|289.81|284.41|289.81|284.41|289.77|284.37|13
1643281350000|2022-01-27 11:02:30|289.8|284.4|289.81|284.41|289.81|284.41|289.8|284.4|2
1643281360000|2022-01-27 11:02:40|289.82|284.42|289.81|284.41|289.82|284.42|289.81|284.41|10
1643281370000|2022-01-27 11:02:50|289.8|284.4|289.77|284.37|289.8|284.4|289.7|284.3|16
1643281380000|2022-01-27 11:03:00|289.76|284.36|289.68|284.28|289.76|284.36|289.56|284.16|26
1643281390000|2022-01-27 11:03:10|289.67|284.27|289.69|284.29|289.72|284.32|289.64|284.24|15
1643281400000|2022-01-27 11:03:20|289.7|284.3|289.7|284.3|289.7|284.3|289.69|284.29|17
1643281410000|2022-01-27 11:03:30|289.69|284.29|289.73|284.33|289.74|284.34|289.69|284.29|16
1643281420000|2022-01-27 11:03:40|289.77|284.37|289.9|284.5|289.91|284.51|289.77|284.37|26
1643281430000|2022-01-27 11:03:50|289.89|284.49|289.66|284.26|289.89|284.49|289.66|284.26|25
1643281440000|2022-01-27 11:04:00|289.68|284.28|289.67|284.27|289.72|284.32|289.66|284.26|13
1643281450000|2022-01-27 11:04:10|289.64|284.24|289.73|284.33|289.8|284.4|289.64|284.24|22
1643281460000|2022-01-27 11:04:20|289.77|284.37|289.72|284.32|289.88|284.48|289.71|284.31|28
1643281470000|2022-01-27 11:04:30|289.73|284.33|289.81|284.41|289.87|284.47|289.73|284.33|23
1643281480000|2022-01-27 11:04:40|289.77|284.37|289.81|284.41|289.87|284.47|289.77|284.37|16
1643281490000|2022-01-27 11:04:50|289.76|284.36|289.77|284.37|289.85|284.45|289.72|284.32|18
1643281500000|2022-01-27 11:05:00|289.78|284.38|289.8|284.4|289.8|284.4|289.77|284.37|9
1643281510000|2022-01-27 11:05:10|289.79|284.39|289.78|284.38|289.79|284.39|289.78|284.38|2
1643281520000|2022-01-27 11:05:20|289.8|284.4|289.8|284.4|289.84|284.44|289.77|284.37|10
1643281530000|2022-01-27 11:05:30|289.82|284.42|289.84|284.44|289.88|284.48|289.82|284.42|5
1643281540000|2022-01-27 11:05:40|289.85|284.45|289.85|284.45|289.87|284.47|289.83|284.43|10
1643281550000|2022-01-27 11:05:50|289.86|284.46|289.85|284.45|289.86|284.46|289.83|284.43|3
1643281560000|2022-01-27 11:06:00|289.83|284.43|289.85|284.45|289.85|284.45|289.83|284.43|2
1643281570000|2022-01-27 11:06:10|289.92|284.52|289.93|284.53|289.94|284.54|289.85|284.45|15
1643281580000|2022-01-27 11:06:20|289.88|284.48|289.88|284.48|289.93|284.53|289.88|284.48|7
1643281590000|2022-01-27 11:06:30|289.89|284.49|289.87|284.47|289.89|284.49|289.87|284.47|2
1643281600000|2022-01-27 11:06:40|289.89|284.49|289.96|284.56|289.96|284.56|289.89|284.49|11
1643281610000|2022-01-27 11:06:50|289.95|284.55|290|284.6|290|284.6|289.95|284.55|4
1643281620000|2022-01-27 11:07:00|289.95|284.55|289.96|284.56|289.96|284.56|289.95|284.55|4
1643281640000|2022-01-27 11:07:20|289.98|284.58|289.98|284.58|290.02|284.62|289.98|284.58|7
1643281650000|2022-01-27 11:07:30|290.05|284.65|289.98|284.58|290.05|284.65|289.98|284.58|9
1643281660000|2022-01-27 11:07:40|290|284.6|290.04|284.64|290.04|284.64|290|284.6|9
1643281670000|2022-01-27 11:07:50|290.03|284.63|290.03|284.63|290.04|284.64|290.03|284.63|3
1643281690000|2022-01-27 11:08:10|290.04|284.64|290.03|284.63|290.06|284.66|290.03|284.63|6
1643281700000|2022-01-27 11:08:20|290.04|284.64|290.04|284.64|290.04|284.64|290.04|284.64|1
1643281710000|2022-01-27 11:08:30|290.02|284.62|290.03|284.63|290.06|284.66|290.02|284.62|15
1643281720000|2022-01-27 11:08:40|290.02|284.62|290.05|284.65|290.06|284.66|290.01|284.61|6
1643281730000|2022-01-27 11:08:50|290.02|284.62|290.06|284.66|290.11|284.71|290.01|284.61|18
1643281740000|2022-01-27 11:09:00|290.1|284.7|290.03|284.63|290.1|284.7|290.02|284.62|11
1643281750000|2022-01-27 11:09:10|290.02|284.62|290.06|284.66|290.08|284.68|290.02|284.62|14
1643281760000|2022-01-27 11:09:20|290.04|284.64|289.98|284.58|290.04|284.64|289.98|284.58|7
1643281770000|2022-01-27 11:09:30|290|284.6|289.99|284.59|290|284.6|289.98|284.58|6
1643281780000|2022-01-27 11:09:40|289.97|284.57|289.97|284.57|290|284.6|289.97|284.57|11
1643281790000|2022-01-27 11:09:50|289.98|284.58|290.01|284.61|290.01|284.61|289.98|284.58|8
1643281800000|2022-01-27 11:10:00|290.02|284.62|290.24|284.84|290.24|284.84|290.01|284.61|13
1643281810000|2022-01-27 11:10:10|290.25|284.85|290.3|284.9|290.3|284.9|290.21|284.81|11
1643281820000|2022-01-27 11:10:20|290.29|284.89|290.28|284.88|290.3|284.9|290.18|284.78|19
1643281830000|2022-01-27 11:10:30|290.27|284.87|290.27|284.87|290.27|284.87|290.22|284.82|16
1643281840000|2022-01-27 11:10:40|290.25|284.85|290.2|284.8|290.28|284.88|290.19|284.79|15
1643281850000|2022-01-27 11:10:50|290.19|284.79|290.19|284.79|290.23|284.83|290.19|284.79|6
1643281860000|2022-01-27 11:11:00|290.18|284.78|290.3|284.9|290.3|284.9|290.15|284.75|17
1643281870000|2022-01-27 11:11:10|290.28|284.88|290.29|284.89|290.31|284.91|290.26|284.86|17
1643281880000|2022-01-27 11:11:20|290.27|284.87|290.28|284.88|290.31|284.91|290.24|284.84|14
1643281890000|2022-01-27 11:11:30|290.27|284.87|290.27|284.87|290.28|284.88|290.23|284.83|19
1643281900000|2022-01-27 11:11:40|290.26|284.86|290.28|284.88|290.28|284.88|290.25|284.85|7
1643281910000|2022-01-27 11:11:50|290.27|284.87|290.35|284.95|290.37|284.97|290.27|284.87|15
1643281920000|2022-01-27 11:12:00|290.33|284.93|290.37|284.97|290.37|284.97|290.33|284.93|7
1643281930000|2022-01-27 11:12:10|290.35|284.95|290.51|285.11|290.53|285.13|290.34|284.94|12
1643281940000|2022-01-27 11:12:20|290.55|285.15|290.43|285.03|290.55|285.15|290.41|285.01|12
1643281950000|2022-01-27 11:12:30|290.42|285.02|290.45|285.05|290.46|285.06|290.42|285.02|8
1643281960000|2022-01-27 11:12:40|290.47|285.07|290.5|285.1|290.51|285.11|290.47|285.07|13
1643281970000|2022-01-27 11:12:50|290.51|285.11|290.43|285.03|290.52|285.12|290.43|285.03|9
1643281980000|2022-01-27 11:13:00|290.44|285.04|290.35|284.95|290.45|285.05|290.35|284.95|6
1643282000000|2022-01-27 11:13:20|290.36|284.96|290.35|284.95|290.36|284.96|290.35|284.95|2
1643282010000|2022-01-27 11:13:30|290.36|284.96|290.36|284.96|290.36|284.96|290.36|284.96|1
1643282020000|2022-01-27 11:13:40|290.35|284.95|290.35|284.95|290.36|284.96|290.35|284.95|5
1643282030000|2022-01-27 11:13:50|290.37|284.97|290.37|284.97|290.37|284.97|290.37|284.97|1
1643282040000|2022-01-27 11:14:00|290.38|284.98|290.49|285.09|290.49|285.09|290.38|284.98|10
1643282050000|2022-01-27 11:14:10|290.5|285.1|290.61|285.21|290.62|285.22|290.5|285.1|12
1643282060000|2022-01-27 11:14:20|290.58|285.18|290.48|285.08|290.58|285.18|290.47|285.07|8
1643282070000|2022-01-27 11:14:30|290.47|285.07|290.44|285.04|290.47|285.07|290.44|285.04|5
1643282080000|2022-01-27 11:14:40|290.45|285.05|290.52|285.12|290.54|285.14|290.44|285.04|10
1643282090000|2022-01-27 11:14:50|290.53|285.13|290.48|285.08|290.54|285.14|290.48|285.08|6
1643282100000|2022-01-27 11:15:00|290.47|285.07|290.49|285.09|290.49|285.09|290.47|285.07|5
1643282110000|2022-01-27 11:15:10|290.5|285.1|290.51|285.11|290.51|285.11|290.5|285.1|2
1643282120000|2022-01-27 11:15:20|290.53|285.13|290.57|285.17|290.57|285.17|290.53|285.13|4
1643282130000|2022-01-27 11:15:30|290.58|285.18|290.86|285.46|290.9|285.5|290.58|285.18|27
1643282140000|2022-01-27 11:15:40|290.84|285.44|290.85|285.45|290.86|285.46|290.83|285.43|9
1643282150000|2022-01-27 11:15:50|290.84|285.44|290.8|285.4|290.84|285.44|290.79|285.39|8
1643282160000|2022-01-27 11:16:00|290.81|285.41|290.8|285.4|290.81|285.41|290.78|285.38|16
1643282170000|2022-01-27 11:16:10|290.79|285.39|290.79|285.39|290.79|285.39|290.79|285.39|1
1643282180000|2022-01-27 11:16:20|290.8|285.4|290.8|285.4|290.8|285.4|290.79|285.39|3
1643282190000|2022-01-27 11:16:30|290.83|285.43|290.81|285.41|290.88|285.48|290.81|285.41|17
1643282200000|2022-01-27 11:16:40|290.8|285.4|290.83|285.43|290.87|285.47|290.79|285.39|10
1643282210000|2022-01-27 11:16:50|290.82|285.42|290.78|285.38|290.82|285.42|290.78|285.38|12
1643282220000|2022-01-27 11:17:00|290.77|285.37|290.79|285.39|290.79|285.39|290.76|285.36|8
1643282230000|2022-01-27 11:17:10|290.78|285.38|290.66|285.26|290.78|285.38|290.61|285.21|18
1643282240000|2022-01-27 11:17:20|290.61|285.21|290.65|285.25|290.68|285.28|290.6|285.2|18
1643282250000|2022-01-27 11:17:30|290.66|285.26|290.55|285.15|290.68|285.28|290.52|285.12|17
1643282260000|2022-01-27 11:17:40|290.56|285.16|290.53|285.13|290.57|285.17|290.53|285.13|6
1643282270000|2022-01-27 11:17:50|290.55|285.15|290.54|285.14|290.57|285.17|290.54|285.14|4
1643282280000|2022-01-27 11:18:00|290.53|285.13|290.53|285.13|290.56|285.16|290.53|285.13|5
1643282290000|2022-01-27 11:18:10|290.52|285.12|290.49|285.09|290.52|285.12|290.48|285.08|4
1643282300000|2022-01-27 11:18:20|290.48|285.08|290.63|285.23|290.67|285.27|290.48|285.08|18
1643282310000|2022-01-27 11:18:30|290.67|285.27|290.77|285.37|290.8|285.4|290.67|285.27|10
1643282320000|2022-01-27 11:18:40|290.75|285.35|290.76|285.36|290.78|285.38|290.75|285.35|14
1643282330000|2022-01-27 11:18:50|290.75|285.35|290.73|285.33|290.77|285.37|290.73|285.33|13
1643282340000|2022-01-27 11:19:00|290.74|285.34|290.73|285.33|290.74|285.34|290.73|285.33|2
1643282350000|2022-01-27 11:19:10|290.74|285.34|290.71|285.31|290.74|285.34|290.71|285.31|4
1643282360000|2022-01-27 11:19:20|290.7|285.3|290.62|285.22|290.7|285.3|290.62|285.22|4
1643282370000|2022-01-27 11:19:30|290.65|285.25|290.62|285.22|290.68|285.28|290.61|285.21|12
1643282380000|2022-01-27 11:19:40|290.65|285.25|290.55|285.15|290.65|285.25|290.55|285.15|7
1643282390000|2022-01-27 11:19:50|290.56|285.16|290.62|285.22|290.62|285.22|290.56|285.16|10
1643282400000|2022-01-27 11:20:00|290.6|285.2|290.48|285.08|290.6|285.2|290.47|285.07|15
1643282410000|2022-01-27 11:20:10|290.47|285.07|290.35|284.95|290.52|285.12|290.35|284.95|12
1643282420000|2022-01-27 11:20:20|290.34|284.94|290.19|284.79|290.34|284.94|290.19|284.79|10
1643282430000|2022-01-27 11:20:30|290.2|284.8|290.25|284.85|290.25|284.85|290.19|284.79|8
1643282440000|2022-01-27 11:20:40|290.26|284.86|290.28|284.88|290.28|284.88|290.23|284.83|6
1643282450000|2022-01-27 11:20:50|290.25|284.85|290.29|284.89|290.29|284.89|290.25|284.85|9
1643282460000|2022-01-27 11:21:00|290.31|284.91|290.35|284.95|290.41|285.01|290.31|284.91|16
1643282470000|2022-01-27 11:21:10|290.31|284.91|290.29|284.89|290.31|284.91|290.27|284.87|8
1643282480000|2022-01-27 11:21:20|290.28|284.88|290.28|284.88|290.29|284.89|290.25|284.85|9
1643282490000|2022-01-27 11:21:30|290.29|284.89|290.23|284.83|290.29|284.89|290.22|284.82|5
1643282500000|2022-01-27 11:21:40|290.24|284.84|290.31|284.91|290.31|284.91|290.24|284.84|5
1643282510000|2022-01-27 11:21:50|290.32|284.92|290.31|284.91|290.32|284.92|290.3|284.9|8
1643282530000|2022-01-27 11:22:10|290.3|284.9|290.29|284.89|290.3|284.9|290.29|284.89|8
1643282550000|2022-01-27 11:22:30|290.27|284.87|290.27|284.87|290.27|284.87|290.27|284.87|1
1643282560000|2022-01-27 11:22:40|290.28|284.88|290.28|284.88|290.28|284.88|290.27|284.87|3
1643282570000|2022-01-27 11:22:50|290.27|284.87|290.19|284.79|290.27|284.87|290.16|284.76|10
1643282580000|2022-01-27 11:23:00|290.2|284.8|290.21|284.81|290.21|284.81|290.2|284.8|2
1643282590000|2022-01-27 11:23:10|290.22|284.82|290.26|284.86|290.26|284.86|290.21|284.81|3
1643282620000|2022-01-27 11:23:40|290.25|284.85|290.25|284.85|290.25|284.85|290.25|284.85|1
1643282640000|2022-01-27 11:24:00|290.24|284.84|290.26|284.86|290.26|284.86|290.24|284.84|5
1643282650000|2022-01-27 11:24:10|290.24|284.84|290.3|284.9|290.34|284.94|290.24|284.84|7
1643282660000|2022-01-27 11:24:20|290.35|284.95|290.39|284.99|290.39|284.99|290.31|284.91|6
1643282670000|2022-01-27 11:24:30|290.38|284.98|290.49|285.09|290.49|285.09|290.38|284.98|6
1643282680000|2022-01-27 11:24:40|290.46|285.06|290.48|285.08|290.48|285.08|290.44|285.04|7
1643282690000|2022-01-27 11:24:50|290.47|285.07|290.51|285.11|290.52|285.12|290.47|285.07|11
1643282700000|2022-01-27 11:25:00|290.52|285.12|290.5|285.1|290.53|285.13|290.5|285.1|5
1643282710000|2022-01-27 11:25:10|290.51|285.11|290.55|285.15|290.55|285.15|290.49|285.09|4
1643282720000|2022-01-27 11:25:20|290.53|285.13|290.57|285.17|290.6|285.2|290.52|285.12|10
1643282730000|2022-01-27 11:25:30|290.59|285.19|290.72|285.32|290.74|285.34|290.59|285.19|15
1643282740000|2022-01-27 11:25:40|290.74|285.34|290.74|285.34|290.74|285.34|290.71|285.31|6
1643282750000|2022-01-27 11:25:50|290.73|285.33|290.74|285.34|290.77|285.37|290.73|285.33|7
1643282760000|2022-01-27 11:26:00|290.73|285.33|290.74|285.34|290.74|285.34|290.72|285.32|6
1643282770000|2022-01-27 11:26:10|290.76|285.36|290.86|285.46|290.86|285.46|290.76|285.36|10
1643282780000|2022-01-27 11:26:20|290.9|285.5|290.98|285.58|291.06|285.66|290.9|285.5|20
1643282790000|2022-01-27 11:26:30|290.96|285.56|291.04|285.64|291.05|285.65|290.96|285.56|12
1643282800000|2022-01-27 11:26:40|291.03|285.63|291.01|285.61|291.04|285.64|291|285.6|9
1643282810000|2022-01-27 11:26:50|291.03|285.63|290.98|285.58|291.03|285.63|290.97|285.57|5
1643282820000|2022-01-27 11:27:00|290.96|285.56|291.06|285.66|291.06|285.66|290.96|285.56|10
1643282830000|2022-01-27 11:27:10|291.05|285.65|291.19|285.79|291.23|285.83|291.05|285.65|21
1643282840000|2022-01-27 11:27:20|291.2|285.8|291.33|285.93|291.33|285.93|291.18|285.78|20
1643282850000|2022-01-27 11:27:30|291.37|285.97|291.5|286.1|291.51|286.11|291.34|285.94|22
1643282860000|2022-01-27 11:27:40|291.48|286.08|291.51|286.11|291.51|286.11|291.37|285.97|26
1643282870000|2022-01-27 11:27:50|291.52|286.12|291.43|286.03|291.52|286.12|291.43|286.03|20
1643282880000|2022-01-27 11:28:00|291.44|286.04|291.43|286.03|291.44|286.04|291.42|286.02|6
1643282890000|2022-01-27 11:28:10|291.44|286.04|291.36|285.96|291.44|286.04|291.35|285.95|14
1643282900000|2022-01-27 11:28:20|291.35|285.95|291.37|285.97|291.39|285.99|291.35|285.95|5
1643282910000|2022-01-27 11:28:30|291.38|285.98|291.41|286.01|291.41|286.01|291.38|285.98|6
1643282920000|2022-01-27 11:28:40|291.44|286.04|291.5|286.1|291.51|286.11|291.44|286.04|15
1643282930000|2022-01-27 11:28:50|291.47|286.07|291.48|286.08|291.48|286.08|291.45|286.05|5
1643282940000|2022-01-27 11:29:00|291.47|286.07|291.41|286.01|291.47|286.07|291.41|286.01|10
1643282950000|2022-01-27 11:29:10|291.4|286|291.45|286.05|291.45|286.05|291.4|286|8
1643282960000|2022-01-27 11:29:20|291.47|286.07|291.48|286.08|291.48|286.08|291.47|286.07|2
1643282970000|2022-01-27 11:29:30|291.49|286.09|291.54|286.14|291.56|286.16|291.49|286.09|5
1643282980000|2022-01-27 11:29:40|291.53|286.13|291.55|286.15|291.55|286.15|291.53|286.13|5
1643282990000|2022-01-27 11:29:50|291.56|286.16|291.55|286.15|291.56|286.16|291.54|286.14|3
1643283000000|2022-01-27 11:30:00|291.54|286.14|291.65|286.25|291.67|286.27|291.53|286.13|20
1643283010000|2022-01-27 11:30:10|291.64|286.24|291.65|286.25|291.69|286.29|291.62|286.22|9
1643283020000|2022-01-27 11:30:20|291.67|286.27|291.72|286.32|291.75|286.35|291.67|286.27|17
1643283030000|2022-01-27 11:30:30|291.73|286.33|291.7|286.3|291.73|286.33|291.7|286.3|14
1643283040000|2022-01-27 11:30:40|291.66|286.26|291.63|286.23|291.66|286.26|291.63|286.23|11
1643283050000|2022-01-27 11:30:50|291.64|286.24|291.58|286.18|291.64|286.24|291.57|286.17|15
1643283060000|2022-01-27 11:31:00|291.57|286.17|291.58|286.18|291.58|286.18|291.57|286.17|2
1643283070000|2022-01-27 11:31:10|291.57|286.17|291.64|286.24|291.64|286.24|291.57|286.17|10
1643283080000|2022-01-27 11:31:20|291.65|286.25|291.64|286.24|291.65|286.25|291.63|286.23|8
1643283090000|2022-01-27 11:31:30|291.63|286.23|291.64|286.24|291.65|286.25|291.63|286.23|5
1643283100000|2022-01-27 11:31:40|291.63|286.23|291.64|286.24|291.65|286.25|291.63|286.23|4
1643283110000|2022-01-27 11:31:50|291.66|286.26|291.65|286.25|291.66|286.26|291.63|286.23|10
1643283120000|2022-01-27 11:32:00|291.64|286.24|291.64|286.24|291.65|286.25|291.63|286.23|7
1643283130000|2022-01-27 11:32:10|291.65|286.25|291.68|286.28|291.68|286.28|291.64|286.24|18
1643283140000|2022-01-27 11:32:20|291.7|286.3|291.68|286.28|291.7|286.3|291.67|286.27|6
1643283150000|2022-01-27 11:32:30|291.69|286.29|291.68|286.28|291.69|286.29|291.68|286.28|2
1643283160000|2022-01-27 11:32:40|291.7|286.3|291.67|286.27|291.71|286.31|291.67|286.27|6
1643283170000|2022-01-27 11:32:50|291.7|286.3|291.68|286.28|291.7|286.3|291.68|286.28|2
1643283180000|2022-01-27 11:33:00|291.67|286.27|291.68|286.28|291.68|286.28|291.67|286.27|2
1643283190000|2022-01-27 11:33:10|291.69|286.29|291.71|286.31|291.77|286.37|291.69|286.29|9
1643283200000|2022-01-27 11:33:20|291.72|286.32|291.68|286.28|291.72|286.32|291.68|286.28|4
1643283210000|2022-01-27 11:33:30|291.61|286.21|291.61|286.21|291.63|286.23|291.6|286.2|9
1643283220000|2022-01-27 11:33:40|291.63|286.23|291.63|286.23|291.71|286.31|291.63|286.23|20
1643283230000|2022-01-27 11:33:50|291.65|286.25|291.65|286.25|291.66|286.26|291.6|286.2|7
1643283240000|2022-01-27 11:34:00|291.57|286.17|291.56|286.16|291.57|286.17|291.54|286.14|7
1643283250000|2022-01-27 11:34:10|291.58|286.18|291.65|286.25|291.66|286.26|291.57|286.17|16
1643283260000|2022-01-27 11:34:20|291.67|286.27|291.67|286.27|291.71|286.31|291.66|286.26|11
1643283270000|2022-01-27 11:34:30|291.71|286.31|291.78|286.38|291.78|286.38|291.65|286.25|8
1643283280000|2022-01-27 11:34:40|291.79|286.39|292.06|286.66|292.06|286.66|291.79|286.39|20
1643283290000|2022-01-27 11:34:50|292.08|286.68|292.15|286.75|292.18|286.78|292.08|286.68|11
1643283300000|2022-01-27 11:35:00|292.16|286.76|292.57|287.17|292.57|287.17|292.16|286.76|19
1643283310000|2022-01-27 11:35:10|292.63|287.23|292.68|287.28|292.7|287.3|292.61|287.21|27
1643283320000|2022-01-27 11:35:20|292.66|287.26|292.86|287.46|292.88|287.48|292.66|287.26|23
1643283330000|2022-01-27 11:35:30|292.89|287.49|292.92|287.52|293.14|287.74|292.87|287.47|31
1643283340000|2022-01-27 11:35:40|292.94|287.54|292.78|287.38|292.94|287.54|292.78|287.38|25
1643283350000|2022-01-27 11:35:50|292.77|287.37|292.72|287.32|292.77|287.37|292.7|287.3|6
1643283360000|2022-01-27 11:36:00|292.71|287.31|292.71|287.31|292.72|287.32|292.71|287.31|3
1643283370000|2022-01-27 11:36:10|292.72|287.32|292.74|287.34|292.76|287.36|292.72|287.32|7
1643283380000|2022-01-27 11:36:20|292.75|287.35|292.74|287.34|292.78|287.38|292.74|287.34|8
1643283390000|2022-01-27 11:36:30|292.8|287.4|292.81|287.41|292.82|287.42|292.79|287.39|9
1643283400000|2022-01-27 11:36:40|292.8|287.4|292.44|287.04|292.8|287.4|292.44|287.04|25
1643283410000|2022-01-27 11:36:50|292.47|287.07|292.46|287.06|292.47|287.07|292.44|287.04|6
1643283420000|2022-01-27 11:37:00|292.47|287.07|292.44|287.04|292.47|287.07|292.44|287.04|4
1643283430000|2022-01-27 11:37:10|292.43|287.03|292.27|286.87|292.43|287.03|292.26|286.86|12
1643283440000|2022-01-27 11:37:20|292.36|286.96|292.25|286.85|292.49|287.09|292.25|286.85|22
1643283450000|2022-01-27 11:37:30|292.24|286.84|292.34|286.94|292.34|286.94|292.23|286.83|13
1643283460000|2022-01-27 11:37:40|292.35|286.95|292.35|286.95|292.35|286.95|292.35|286.95|1
1643283470000|2022-01-27 11:37:50|292.34|286.94|292.33|286.93|292.34|286.94|292.33|286.93|2
1643283480000|2022-01-27 11:38:00|292.31|286.91|292.32|286.92|292.32|286.92|292.31|286.91|4
1643283490000|2022-01-27 11:38:10|292.31|286.91|292.29|286.89|292.31|286.91|292.19|286.79|14
1643283500000|2022-01-27 11:38:20|292.3|286.9|292.23|286.83|292.3|286.9|292.22|286.82|4
1643283510000|2022-01-27 11:38:30|292.22|286.82|292.19|286.79|292.23|286.83|292.18|286.78|9
1643283520000|2022-01-27 11:38:40|292.16|286.76|292.1|286.7|292.18|286.78|292.1|286.7|10
1643283530000|2022-01-27 11:38:50|292.09|286.69|291.93|286.53|292.09|286.69|291.89|286.49|19
1643283540000|2022-01-27 11:39:00|291.91|286.51|291.71|286.31|291.96|286.56|291.71|286.31|8
1643283550000|2022-01-27 11:39:10|291.69|286.29|291.54|286.14|291.73|286.33|291.54|286.14|8
1643283560000|2022-01-27 11:39:20|291.57|286.17|291.57|286.17|291.58|286.18|291.44|286.04|16
1643283570000|2022-01-27 11:39:30|291.58|286.18|291.53|286.13|291.67|286.27|291.46|286.06|22
1643283580000|2022-01-27 11:39:40|291.54|286.14|291.55|286.15|291.55|286.15|291.5|286.1|13
1643283590000|2022-01-27 11:39:50|291.56|286.16|291.56|286.16|291.56|286.16|291.56|286.16|1
1643283600000|2022-01-27 11:40:00|291.59|286.19|291.61|286.21|291.62|286.22|291.58|286.18|12
1643283610000|2022-01-27 11:40:10|291.62|286.22|291.62|286.22|291.64|286.24|291.62|286.22|3
1643283620000|2022-01-27 11:40:20|291.64|286.24|291.64|286.24|291.66|286.26|291.62|286.22|10
1643283640000|2022-01-27 11:40:40|291.63|286.23|291.6|286.2|291.68|286.28|291.59|286.19|4
1643283650000|2022-01-27 11:40:50|291.58|286.18|291.58|286.18|291.59|286.19|291.58|286.18|3
1643283660000|2022-01-27 11:41:00|291.56|286.16|291.56|286.16|291.56|286.16|291.56|286.16|1
1643283670000|2022-01-27 11:41:10|291.57|286.17|291.57|286.17|291.59|286.19|291.56|286.16|7
1643283680000|2022-01-27 11:41:20|291.58|286.18|291.61|286.21|291.63|286.23|291.58|286.18|7
1643283690000|2022-01-27 11:41:30|291.57|286.17|291.64|286.24|291.64|286.24|291.57|286.17|7
1643283700000|2022-01-27 11:41:40|291.72|286.32|291.73|286.33|291.77|286.37|291.72|286.32|6
1643283710000|2022-01-27 11:41:50|291.72|286.32|291.72|286.32|291.72|286.32|291.7|286.3|10
1643283720000|2022-01-27 11:42:00|291.71|286.31|291.76|286.36|291.77|286.37|291.71|286.31|7
1643283730000|2022-01-27 11:42:10|291.75|286.35|291.77|286.37|291.79|286.39|291.73|286.33|19
1643283740000|2022-01-27 11:42:20|291.78|286.38|291.76|286.36|291.81|286.41|291.74|286.34|16
1643283750000|2022-01-27 11:42:30|291.77|286.37|291.81|286.41|291.84|286.44|291.75|286.35|11
1643283760000|2022-01-27 11:42:40|291.8|286.4|291.78|286.38|291.8|286.4|291.78|286.38|13
1643283770000|2022-01-27 11:42:50|291.79|286.39|292|286.6|292.01|286.61|291.79|286.39|14
1643283780000|2022-01-27 11:43:00|291.98|286.58|291.96|286.56|291.98|286.58|291.96|286.56|8
1643283790000|2022-01-27 11:43:10|291.97|286.57|291.99|286.59|292.01|286.61|291.96|286.56|20
1643283800000|2022-01-27 11:43:20|291.98|286.58|292.13|286.73|292.14|286.74|291.98|286.58|12
1643283810000|2022-01-27 11:43:30|292.12|286.72|292.12|286.72|292.14|286.74|292.12|286.72|7
1643283820000|2022-01-27 11:43:40|292.11|286.71|292.11|286.71|292.12|286.72|292.1|286.7|5
1643283830000|2022-01-27 11:43:50|292.09|286.69|292.03|286.63|292.09|286.69|291.99|286.59|12
1643283840000|2022-01-27 11:44:00|292.01|286.61|291.89|286.49|292.01|286.61|291.88|286.48|15
1643283850000|2022-01-27 11:44:10|291.88|286.48|291.92|286.52|291.93|286.53|291.83|286.43|12
1643283860000|2022-01-27 11:44:20|291.89|286.49|291.93|286.53|291.93|286.53|291.89|286.49|7
1643283870000|2022-01-27 11:44:30|291.92|286.52|291.92|286.52|291.93|286.53|291.9|286.5|6
1643283880000|2022-01-27 11:44:40|291.9|286.5|291.99|286.59|292.01|286.61|291.9|286.5|9
1643283890000|2022-01-27 11:44:50|292|286.6|292.01|286.61|292.01|286.61|292|286.6|4
1643283900000|2022-01-27 11:45:00|292|286.6|291.83|286.43|292.01|286.61|291.81|286.41|16
1643283910000|2022-01-27 11:45:10|291.81|286.41|291.99|286.59|291.99|286.59|291.73|286.33|22
1643283920000|2022-01-27 11:45:20|291.98|286.58|291.86|286.46|291.98|286.58|291.86|286.46|6
1643283930000|2022-01-27 11:45:30|291.87|286.47|291.87|286.47|291.87|286.47|291.86|286.46|3
1643283940000|2022-01-27 11:45:40|291.86|286.46|291.83|286.43|291.87|286.47|291.82|286.42|5
1643283950000|2022-01-27 11:45:50|291.82|286.42|291.81|286.41|291.82|286.42|291.81|286.41|6
1643283970000|2022-01-27 11:46:10|291.79|286.39|291.72|286.32|291.79|286.39|291.7|286.3|8
1643283980000|2022-01-27 11:46:20|291.75|286.35|291.73|286.33|291.76|286.36|291.73|286.33|7
1643283990000|2022-01-27 11:46:30|291.74|286.34|291.7|286.3|291.74|286.34|291.69|286.29|5
1643284000000|2022-01-27 11:46:40|291.69|286.29|291.58|286.18|291.7|286.3|291.58|286.18|13
1643284010000|2022-01-27 11:46:50|291.57|286.17|291.66|286.26|291.73|286.33|291.57|286.17|17
1643284020000|2022-01-27 11:47:00|291.65|286.25|291.62|286.22|291.68|286.28|291.6|286.2|12
1643284030000|2022-01-27 11:47:10|291.64|286.24|291.72|286.32|291.72|286.32|291.64|286.24|6
1643284040000|2022-01-27 11:47:20|291.71|286.31|291.71|286.31|291.79|286.39|291.71|286.31|10
1643284050000|2022-01-27 11:47:30|291.7|286.3|291.7|286.3|291.71|286.31|291.7|286.3|5
1643284060000|2022-01-27 11:47:40|291.65|286.25|291.64|286.24|291.65|286.25|291.61|286.21|9
1643284070000|2022-01-27 11:47:50|291.65|286.25|291.67|286.27|291.72|286.32|291.65|286.25|14
1643284080000|2022-01-27 11:48:00|291.66|286.26|291.66|286.26|291.67|286.27|291.66|286.26|3
1643284090000|2022-01-27 11:48:10|291.65|286.25|291.7|286.3|291.7|286.3|291.6|286.2|15
1643284100000|2022-01-27 11:48:20|291.68|286.28|291.94|286.54|291.94|286.54|291.68|286.28|17
1643284110000|2022-01-27 11:48:30|291.93|286.53|291.95|286.55|291.96|286.56|291.93|286.53|9
1643284120000|2022-01-27 11:48:40|291.97|286.57|291.91|286.51|291.99|286.59|291.91|286.51|7
1643284130000|2022-01-27 11:48:50|291.9|286.5|291.92|286.52|291.93|286.53|291.9|286.5|4
1643284140000|2022-01-27 11:49:00|291.91|286.51|291.89|286.49|291.93|286.53|291.89|286.49|7
1643284150000|2022-01-27 11:49:10|291.9|286.5|291.72|286.32|291.91|286.51|291.69|286.29|17
1643284160000|2022-01-27 11:49:20|291.69|286.29|291.61|286.21|291.69|286.29|291.6|286.2|8
1643284170000|2022-01-27 11:49:30|291.6|286.2|291.74|286.34|291.74|286.34|291.6|286.2|10
1643284180000|2022-01-27 11:49:40|291.75|286.35|291.79|286.39|291.87|286.47|291.74|286.34|18
1643284190000|2022-01-27 11:49:50|291.78|286.38|291.72|286.32|291.78|286.38|291.69|286.29|8
1643284200000|2022-01-27 11:50:00|291.71|286.31|291.86|286.46|291.89|286.49|291.71|286.31|14
1643284210000|2022-01-27 11:50:10|291.79|286.39|291.78|286.38|291.83|286.43|291.77|286.37|11
1643284220000|2022-01-27 11:50:20|291.79|286.39|291.81|286.41|291.85|286.45|291.79|286.39|11
1643284230000|2022-01-27 11:50:30|291.79|286.39|291.83|286.43|291.83|286.43|291.78|286.38|10
1643284240000|2022-01-27 11:50:40|291.85|286.45|291.91|286.51|291.91|286.51|291.83|286.43|19
1643284250000|2022-01-27 11:50:50|291.9|286.5|291.87|286.47|291.9|286.5|291.87|286.47|10
1643284260000|2022-01-27 11:51:00|291.86|286.46|291.87|286.47|291.88|286.48|291.86|286.46|10
1643284270000|2022-01-27 11:51:10|291.85|286.45|291.96|286.56|291.96|286.56|291.85|286.45|12
1643284280000|2022-01-27 11:51:20|291.93|286.53|291.92|286.52|291.97|286.57|291.9|286.5|16
1643284290000|2022-01-27 11:51:30|291.91|286.51|292|286.6|292.04|286.64|291.89|286.49|21
1643284300000|2022-01-27 11:51:40|291.97|286.57|291.96|286.56|291.97|286.57|291.95|286.55|12
1643284310000|2022-01-27 11:51:50|291.98|286.58|291.96|286.56|291.98|286.58|291.96|286.56|3
1643284320000|2022-01-27 11:52:00|291.95|286.55|291.96|286.56|291.97|286.57|291.95|286.55|6
1643284330000|2022-01-27 11:52:10|291.97|286.57|291.97|286.57|291.97|286.57|291.96|286.56|13
1643284340000|2022-01-27 11:52:20|291.96|286.56|291.97|286.57|291.97|286.57|291.95|286.55|6
1643284350000|2022-01-27 11:52:30|291.96|286.56|291.96|286.56|291.96|286.56|291.95|286.55|5
1643284360000|2022-01-27 11:52:40|291.95|286.55|291.96|286.56|291.96|286.56|291.95|286.55|4
1643284370000|2022-01-27 11:52:50|291.95|286.55|291.96|286.56|291.96|286.56|291.95|286.55|4
1643284380000|2022-01-27 11:53:00|291.94|286.54|291.97|286.57|291.99|286.59|291.94|286.54|10
1643284390000|2022-01-27 11:53:10|291.95|286.55|291.96|286.56|291.99|286.59|291.94|286.54|8
1643284400000|2022-01-27 11:53:20|291.97|286.57|291.97|286.57|291.98|286.58|291.97|286.57|5
1643284410000|2022-01-27 11:53:30|291.96|286.56|291.96|286.56|291.98|286.58|291.95|286.55|6
1643284420000|2022-01-27 11:53:40|291.97|286.57|291.97|286.57|291.97|286.57|291.96|286.56|9
1643284430000|2022-01-27 11:53:50|291.96|286.56|291.97|286.57|291.97|286.57|291.96|286.56|8
1643284440000|2022-01-27 11:54:00|291.99|286.59|292.04|286.64|292.06|286.66|291.99|286.59|11
1643284450000|2022-01-27 11:54:10|292.03|286.63|292.05|286.65|292.05|286.65|292.03|286.63|5
1643284460000|2022-01-27 11:54:20|292.04|286.64|292.05|286.65|292.05|286.65|292.04|286.64|2
1643284470000|2022-01-27 11:54:30|292.04|286.64|292.05|286.65|292.07|286.67|292.04|286.64|15
1643284480000|2022-01-27 11:54:40|292.06|286.66|292.03|286.63|292.06|286.66|292.03|286.63|4
1643284490000|2022-01-27 11:54:50|292.04|286.64|291.94|286.54|292.04|286.64|291.94|286.54|7
1643284500000|2022-01-27 11:55:00|291.95|286.55|291.71|286.31|291.95|286.55|291.65|286.25|25
1643284510000|2022-01-27 11:55:10|291.68|286.28|291.58|286.18|291.68|286.28|291.57|286.17|20
1643284520000|2022-01-27 11:55:20|291.56|286.16|291.34|285.94|291.57|286.17|291.33|285.93|22
1643284530000|2022-01-27 11:55:30|291.36|285.96|291.3|285.9|291.38|285.98|291.27|285.87|14
1643284540000|2022-01-27 11:55:40|291.27|285.87|291.16|285.76|291.3|285.9|291.16|285.76|10
1643284550000|2022-01-27 11:55:50|291.17|285.77|291.16|285.76|291.18|285.78|291.16|285.76|4
1643284560000|2022-01-27 11:56:00|291.15|285.75|291.31|285.91|291.34|285.94|291.15|285.75|12
1643284570000|2022-01-27 11:56:10|291.21|285.81|291.36|285.96|291.39|285.99|291.21|285.81|17
1643284580000|2022-01-27 11:56:20|291.38|285.98|291.38|285.98|291.39|285.99|291.34|285.94|9
1643284590000|2022-01-27 11:56:30|291.39|285.99|291.47|286.07|291.48|286.08|291.35|285.95|19
1643284600000|2022-01-27 11:56:40|291.46|286.06|291.46|286.06|291.46|286.06|291.44|286.04|3
1643284610000|2022-01-27 11:56:50|291.47|286.07|291.49|286.09|291.49|286.09|291.46|286.06|4
1643284620000|2022-01-27 11:57:00|291.47|286.07|291.54|286.14|291.55|286.15|291.47|286.07|5
1643284630000|2022-01-27 11:57:10|291.53|286.13|291.49|286.09|291.54|286.14|291.49|286.09|3
1643284640000|2022-01-27 11:57:20|291.5|286.1|291.51|286.11|291.51|286.11|291.5|286.1|2
1643284650000|2022-01-27 11:57:30|291.49|286.09|291.66|286.26|291.66|286.26|291.49|286.09|16
1643284660000|2022-01-27 11:57:40|291.64|286.24|291.79|286.39|291.81|286.41|291.62|286.22|25
1643284670000|2022-01-27 11:57:50|291.75|286.35|291.76|286.36|291.79|286.39|291.75|286.35|12
1643284680000|2022-01-27 11:58:00|291.72|286.32|291.62|286.22|291.72|286.32|291.59|286.19|10
1643284690000|2022-01-27 11:58:10|291.59|286.19|291.7|286.3|291.7|286.3|291.59|286.19|7
1643284700000|2022-01-27 11:58:20|291.68|286.28|291.61|286.21|291.72|286.32|291.61|286.21|16
1643284710000|2022-01-27 11:58:30|291.62|286.22|291.74|286.34|291.75|286.35|291.62|286.22|11
1643284720000|2022-01-27 11:58:40|291.75|286.35|291.75|286.35|291.78|286.38|291.75|286.35|7
1643284730000|2022-01-27 11:58:50|291.73|286.33|291.77|286.37|291.77|286.37|291.72|286.32|8
1643284740000|2022-01-27 11:59:00|291.78|286.38|292.13|286.73|292.13|286.73|291.78|286.38|23
1643284750000|2022-01-27 11:59:10|292.16|286.76|292.45|287.05|292.49|287.09|292.16|286.76|15
1643284760000|2022-01-27 11:59:20|292.46|287.06|292.61|287.21|292.68|287.28|292.45|287.05|14
1643284770000|2022-01-27 11:59:30|292.54|287.14|292.56|287.16|292.58|287.18|292.54|287.14|7
1643284780000|2022-01-27 11:59:40|292.55|287.15|292.6|287.2|292.61|287.21|292.45|287.05|19
1643284790000|2022-01-27 11:59:50|292.61|287.21|292.6|287.2|292.61|287.21|292.6|287.2|2
1643284800000|2022-01-27 12:00:00|292.61|287.21|293.14|287.74|293.14|287.74|292.61|287.21|19
1643284810000|2022-01-27 12:00:10|293.13|287.73|293.14|287.74|293.15|287.75|293.11|287.71|9
1643284820000|2022-01-27 12:00:20|293.11|287.71|293.14|287.74|293.14|287.74|293.11|287.71|13
1643284830000|2022-01-27 12:00:30|293.11|287.71|293.14|287.74|293.14|287.74|293.1|287.7|12
1643284840000|2022-01-27 12:00:40|293.15|287.75|293.38|287.98|293.44|288.04|293.13|287.73|16
1643284850000|2022-01-27 12:00:50|293.39|287.99|293.39|287.99|293.44|288.04|293.38|287.98|19
1643284860000|2022-01-27 12:01:00|293.38|287.98|293.38|287.98|293.41|288.01|293.38|287.98|8
1643284870000|2022-01-27 12:01:10|293.39|287.99|293.38|287.98|293.42|288.02|293.24|287.84|16
1643284880000|2022-01-27 12:01:20|293.39|287.99|293.83|288.43|293.83|288.43|293.39|287.99|24
1643284890000|2022-01-27 12:01:30|293.84|288.44|294.45|289.05|294.46|289.06|293.84|288.44|23
1643284900000|2022-01-27 12:01:40|294.43|289.03|294.38|288.98|294.46|289.06|294.38|288.98|14
1643284910000|2022-01-27 12:01:50|294.35|288.95|294.11|288.71|294.35|288.95|294.09|288.69|10
1643284920000|2022-01-27 12:02:00|294.1|288.7|294.09|288.69|294.1|288.7|294.06|288.66|9
1643284930000|2022-01-27 12:02:10|294.1|288.7|294.07|288.67|294.11|288.71|294.03|288.63|13
1643284940000|2022-01-27 12:02:20|294.06|288.66|293.87|288.47|294.06|288.66|293.85|288.45|17
1643284950000|2022-01-27 12:02:30|293.84|288.44|293.97|288.57|294.01|288.61|293.84|288.44|23
1643284960000|2022-01-27 12:02:40|293.96|288.56|293.97|288.57|293.98|288.58|293.95|288.55|11
1643284970000|2022-01-27 12:02:50|293.98|288.58|293.89|288.49|293.99|288.59|293.88|288.48|11
1643284980000|2022-01-27 12:03:00|293.9|288.5|293.69|288.29|293.9|288.5|293.68|288.28|16
1643284990000|2022-01-27 12:03:10|293.7|288.3|293.71|288.31|293.75|288.35|293.68|288.28|15
1643285000000|2022-01-27 12:03:20|293.73|288.33|293.71|288.31|293.73|288.33|293.66|288.26|15
1643285010000|2022-01-27 12:03:30|293.7|288.3|293.7|288.3|293.75|288.35|293.69|288.29|14
1643285020000|2022-01-27 12:03:40|293.66|288.26|293.66|288.26|293.71|288.31|293.66|288.26|12
1643285030000|2022-01-27 12:03:50|293.67|288.27|293.48|288.08|293.7|288.3|293.48|288.08|8
1643285040000|2022-01-27 12:04:00|293.49|288.09|293.55|288.15|293.55|288.15|293.43|288.03|17
1643285050000|2022-01-27 12:04:10|293.6|288.2|293.65|288.25|293.72|288.32|293.52|288.12|21
1643285060000|2022-01-27 12:04:20|293.67|288.27|293.51|288.11|293.67|288.27|293.51|288.11|25
1643285070000|2022-01-27 12:04:30|293.5|288.1|293.47|288.07|293.53|288.13|293.45|288.05|27
1643285080000|2022-01-27 12:04:40|293.46|288.06|293.53|288.13|293.55|288.15|293.44|288.04|12
1643285090000|2022-01-27 12:04:50|293.49|288.09|293.47|288.07|293.52|288.12|293.45|288.05|11
1643285100000|2022-01-27 12:05:00|293.45|288.05|293.41|288.01|293.49|288.09|293.41|288.01|9
1643285110000|2022-01-27 12:05:10|293.42|288.02|293.39|287.99|293.46|288.06|293.39|287.99|11
1643285120000|2022-01-27 12:05:20|293.38|287.98|293.26|287.86|293.38|287.98|293.26|287.86|5
1643285130000|2022-01-27 12:05:30|293.24|287.84|293.35|287.95|293.38|287.98|293.24|287.84|7
1643285140000|2022-01-27 12:05:40|293.38|287.98|293.19|287.79|293.38|287.98|293.18|287.78|14
1643285150000|2022-01-27 12:05:50|293.24|287.84|293.23|287.83|293.31|287.91|293.17|287.77|17
1643285160000|2022-01-27 12:06:00|293.24|287.84|293.28|287.88|293.33|287.93|293.24|287.84|8
1643285170000|2022-01-27 12:06:10|293.33|287.93|293.33|287.93|293.33|287.93|293.33|287.93|1
1643285180000|2022-01-27 12:06:20|293.34|287.94|293.28|287.88|293.34|287.94|293.27|287.87|14
1643285190000|2022-01-27 12:06:30|293.27|287.87|293.27|287.87|293.27|287.87|293.27|287.87|1
1643285200000|2022-01-27 12:06:40|293.23|287.83|293.22|287.82|293.23|287.83|293.22|287.82|2
1643285210000|2022-01-27 12:06:50|293.24|287.84|293.43|288.03|293.44|288.04|293.24|287.84|7
1643285220000|2022-01-27 12:07:00|293.42|288.02|293.5|288.1|293.5|288.1|293.42|288.02|15
1643285230000|2022-01-27 12:07:10|293.52|288.12|293.66|288.26|293.81|288.41|293.52|288.12|23
1643285240000|2022-01-27 12:07:20|293.67|288.27|293.66|288.26|293.67|288.27|293.62|288.22|12
1643285250000|2022-01-27 12:07:30|293.65|288.25|293.64|288.24|293.65|288.25|293.64|288.24|2
1643285260000|2022-01-27 12:07:40|293.66|288.26|293.62|288.22|293.67|288.27|293.62|288.22|14
1643285270000|2022-01-27 12:07:50|293.64|288.24|293.6|288.2|293.64|288.24|293.59|288.19|12
1643285280000|2022-01-27 12:08:00|293.59|288.19|293.43|288.03|293.59|288.19|293.41|288.01|24
1643285290000|2022-01-27 12:08:10|293.44|288.04|293.48|288.08|293.49|288.09|293.42|288.02|18
1643285300000|2022-01-27 12:08:20|293.4|288|293.42|288.02|293.42|288.02|293.4|288|8
1643285310000|2022-01-27 12:08:30|293.44|288.04|293.46|288.06|293.57|288.17|293.42|288.02|23
1643285320000|2022-01-27 12:08:40|293.42|288.02|293.45|288.05|293.49|288.09|293.41|288.01|11
1643285330000|2022-01-27 12:08:50|293.44|288.04|293.46|288.06|293.46|288.06|293.44|288.04|2
1643285340000|2022-01-27 12:09:00|293.44|288.04|293.42|288.02|293.44|288.04|293.38|287.98|9
1643285350000|2022-01-27 12:09:10|293.44|288.04|293.54|288.14|293.54|288.14|293.42|288.02|13
1643285360000|2022-01-27 12:09:20|293.53|288.13|293.61|288.21|293.61|288.21|293.5|288.1|10
1643285370000|2022-01-27 12:09:30|293.56|288.16|293.55|288.15|293.57|288.17|293.54|288.14|11
1643285380000|2022-01-27 12:09:40|293.54|288.14|293.45|288.05|293.55|288.15|293.42|288.02|14
1643285390000|2022-01-27 12:09:50|293.52|288.12|293.72|288.32|293.72|288.32|293.45|288.05|24
1643285400000|2022-01-27 12:10:00|293.71|288.31|293.82|288.42|293.82|288.42|293.64|288.24|20
1643285410000|2022-01-27 12:10:10|293.81|288.41|293.82|288.42|293.82|288.42|293.81|288.41|2
1643285420000|2022-01-27 12:10:20|293.81|288.41|293.88|288.48|293.89|288.49|293.81|288.41|7
1643285430000|2022-01-27 12:10:30|293.87|288.47|293.66|288.26|293.88|288.48|293.66|288.26|18
1643285440000|2022-01-27 12:10:40|293.68|288.28|293.7|288.3|293.72|288.32|293.66|288.26|10
1643285450000|2022-01-27 12:10:50|293.72|288.32|293.81|288.41|293.82|288.42|293.71|288.31|16
1643285460000|2022-01-27 12:11:00|293.8|288.4|293.65|288.25|293.8|288.4|293.65|288.25|13
1643285470000|2022-01-27 12:11:10|293.64|288.24|293.64|288.24|293.64|288.24|293.64|288.24|1
1643285480000|2022-01-27 12:11:20|293.71|288.31|293.76|288.36|293.76|288.36|293.64|288.24|11
1643285490000|2022-01-27 12:11:30|293.79|288.39|293.79|288.39|293.84|288.44|293.76|288.36|10
1643285500000|2022-01-27 12:11:40|293.82|288.42|293.79|288.39|293.86|288.46|293.79|288.39|15
1643285510000|2022-01-27 12:11:50|293.86|288.46|293.86|288.46|293.86|288.46|293.79|288.39|11
1643285520000|2022-01-27 12:12:00|293.95|288.55|293.99|288.59|293.99|288.59|293.94|288.54|5
1643285530000|2022-01-27 12:12:10|293.98|288.58|294.05|288.65|294.08|288.68|293.96|288.56|13
1643285540000|2022-01-27 12:12:20|294.06|288.66|294.06|288.66|294.07|288.67|294.06|288.66|3
1643285550000|2022-01-27 12:12:30|294.07|288.67|294.25|288.85|294.25|288.85|294.07|288.67|8
1643285560000|2022-01-27 12:12:40|294.23|288.83|294.23|288.83|294.25|288.85|294.23|288.83|9
1643285570000|2022-01-27 12:12:50|294.27|288.87|294.65|289.25|294.65|289.25|294.27|288.87|22
1643285580000|2022-01-27 12:13:00|294.73|289.33|294.7|289.3|294.8|289.4|294.65|289.25|24
1643285590000|2022-01-27 12:13:10|294.71|289.31|294.6|289.2|294.71|289.31|294.58|289.18|27
1643285600000|2022-01-27 12:13:20|294.59|289.19|294.76|289.36|294.76|289.36|294.53|289.13|20
1643285610000|2022-01-27 12:13:30|294.72|289.32|294.71|289.31|294.79|289.39|294.68|289.28|18
1643285620000|2022-01-27 12:13:40|294.69|289.29|294.73|289.33|294.73|289.33|294.69|289.29|11
1643285630000|2022-01-27 12:13:50|294.72|289.32|294.67|289.27|294.72|289.32|294.67|289.27|14
1643285640000|2022-01-27 12:14:00|294.66|289.26|294.42|289.02|294.67|289.27|294.42|289.02|12
1643285650000|2022-01-27 12:14:10|294.41|289.01|294.41|289.01|294.43|289.03|294.41|289.01|9
1643285660000|2022-01-27 12:14:20|294.4|289|294.34|288.94|294.4|289|294.34|288.94|5
1643285670000|2022-01-27 12:14:30|294.26|288.86|294.5|289.1|294.5|289.1|294.25|288.85|13
1643285680000|2022-01-27 12:14:40|294.51|289.11|294.52|289.12|294.52|289.12|294.49|289.09|8
1643285690000|2022-01-27 12:14:50|294.5|289.1|294.5|289.1|294.51|289.11|294.5|289.1|3
1643285700000|2022-01-27 12:15:00|294.58|289.18|294.81|289.41|294.81|289.41|294.56|289.16|18
1643285710000|2022-01-27 12:15:10|294.82|289.42|294.82|289.42|294.86|289.46|294.72|289.32|25
1643285720000|2022-01-27 12:15:20|294.81|289.41|294.95|289.55|294.97|289.57|294.77|289.37|16
1643285730000|2022-01-27 12:15:30|294.92|289.52|294.87|289.47|294.92|289.52|294.8|289.4|24
1643285740000|2022-01-27 12:15:40|294.81|289.41|294.75|289.35|294.87|289.47|294.75|289.35|20
1643285750000|2022-01-27 12:15:50|294.76|289.36|294.77|289.37|294.79|289.39|294.75|289.35|20
1643285760000|2022-01-27 12:16:00|294.76|289.36|294.7|289.3|294.77|289.37|294.68|289.28|10
1643285770000|2022-01-27 12:16:10|294.56|289.16|294.53|289.13|294.58|289.18|294.43|289.03|19
1643285780000|2022-01-27 12:16:20|294.5|289.1|294.52|289.12|294.54|289.14|294.48|289.08|9
1643285790000|2022-01-27 12:16:30|294.45|289.05|294.45|289.05|294.53|289.13|294.45|289.05|23
1643285800000|2022-01-27 12:16:40|294.52|289.12|294.43|289.03|294.54|289.14|294.43|289.03|10
1643285810000|2022-01-27 12:16:50|294.42|289.02|294.39|288.99|294.52|289.12|294.39|288.99|8
1643285820000|2022-01-27 12:17:00|294.38|288.98|294.52|289.12|294.52|289.12|294.37|288.97|13
1643285830000|2022-01-27 12:17:10|294.47|289.07|294.53|289.13|294.53|289.13|294.47|289.07|7
1643285840000|2022-01-27 12:17:20|294.51|289.11|294.46|289.06|294.51|289.11|294.44|289.04|8
1643285850000|2022-01-27 12:17:30|294.45|289.05|294.45|289.05|294.45|289.05|294.45|289.05|1
1643285860000|2022-01-27 12:17:40|294.44|289.04|294.4|289|294.45|289.05|294.4|289|6
1643285870000|2022-01-27 12:17:50|294.39|288.99|294.39|288.99|294.41|289.01|294.39|288.99|6
1643285880000|2022-01-27 12:18:00|294.4|289|294.39|288.99|294.41|289.01|294.39|288.99|10
1643285890000|2022-01-27 12:18:10|294.4|289|294.39|288.99|294.4|289|294.39|288.99|4
1643285900000|2022-01-27 12:18:20|294.4|289|294.4|289|294.4|289|294.4|289|1
1643285910000|2022-01-27 12:18:30|294.43|289.03|294.44|289.04|294.46|289.06|294.43|289.03|4
1643285920000|2022-01-27 12:18:40|294.45|289.05|294.43|289.03|294.45|289.05|294.42|289.02|7
1643285930000|2022-01-27 12:18:50|294.44|289.04|294.28|288.88|294.44|289.04|294.28|288.88|8
1643285940000|2022-01-27 12:19:00|294.29|288.89|294.29|288.89|294.29|288.89|294.26|288.86|9
1643285950000|2022-01-27 12:19:10|294.27|288.87|294.36|288.96|294.38|288.98|294.27|288.87|5
1643285960000|2022-01-27 12:19:20|294.37|288.97|294.36|288.96|294.37|288.97|294.36|288.96|4
1643285970000|2022-01-27 12:19:30|294.37|288.97|294.24|288.84|294.4|289|294.2|288.8|19
1643285980000|2022-01-27 12:19:40|294.28|288.88|294.2|288.8|294.28|288.88|294.16|288.76|9
1643285990000|2022-01-27 12:19:50|294.26|288.86|294.14|288.74|294.26|288.86|294.12|288.72|17
1643286000000|2022-01-27 12:20:00|294.16|288.76|294.17|288.77|294.18|288.78|294.15|288.75|11
1643286010000|2022-01-27 12:20:10|294.16|288.76|294.18|288.78|294.18|288.78|294.16|288.76|3
1643286020000|2022-01-27 12:20:20|294.16|288.76|294.26|288.86|294.29|288.89|294.16|288.76|11
1643286030000|2022-01-27 12:20:30|294.25|288.85|294.12|288.72|294.3|288.9|294.12|288.72|10
1643286040000|2022-01-27 12:20:40|294.09|288.69|294.04|288.64|294.1|288.7|294.04|288.64|8
1643286050000|2022-01-27 12:20:50|294.08|288.68|293.99|288.59|294.09|288.69|293.99|288.59|11
1643286060000|2022-01-27 12:21:00|294.01|288.61|294.1|288.7|294.1|288.7|294|288.6|7
1643286070000|2022-01-27 12:21:10|294.09|288.69|294.01|288.61|294.09|288.69|294.01|288.61|8
1643286080000|2022-01-27 12:21:20|294.03|288.63|294.07|288.67|294.07|288.67|294.02|288.62|5
1643286090000|2022-01-27 12:21:30|294.06|288.66|294|288.6|294.1|288.7|294|288.6|16
1643286100000|2022-01-27 12:21:40|294.01|288.61|294.11|288.71|294.13|288.73|294.01|288.61|15
1643286110000|2022-01-27 12:21:50|294.1|288.7|294.19|288.79|294.19|288.79|294.1|288.7|14
1643286120000|2022-01-27 12:22:00|294.16|288.76|294.19|288.79|294.21|288.81|294.11|288.71|16
1643286130000|2022-01-27 12:22:10|294.21|288.81|294.21|288.81|294.21|288.81|294.19|288.79|5
1643286140000|2022-01-27 12:22:20|294.17|288.77|294.26|288.86|294.27|288.87|294.17|288.77|14
1643286150000|2022-01-27 12:22:30|294.32|288.92|294.23|288.83|294.33|288.93|294.23|288.83|10
1643286160000|2022-01-27 12:22:40|294.22|288.82|294.18|288.78|294.23|288.83|294.17|288.77|6
1643286170000|2022-01-27 12:22:50|294.17|288.77|294.01|288.61|294.17|288.77|294|288.6|10
1643286180000|2022-01-27 12:23:00|294|288.6|293.98|288.58|294.04|288.64|293.96|288.56|13
1643286190000|2022-01-27 12:23:10|293.97|288.57|293.93|288.53|294|288.6|293.93|288.53|13
1643286200000|2022-01-27 12:23:20|293.95|288.55|293.98|288.58|293.99|288.59|293.95|288.55|6
1643286210000|2022-01-27 12:23:30|293.99|288.59|293.95|288.55|293.99|288.59|293.83|288.43|12
1643286220000|2022-01-27 12:23:40|293.97|288.57|293.87|288.47|293.97|288.57|293.82|288.42|11
1643286230000|2022-01-27 12:23:50|293.84|288.44|293.82|288.42|293.9|288.5|293.82|288.42|11
1643286240000|2022-01-27 12:24:00|293.81|288.41|293.8|288.4|293.81|288.41|293.78|288.38|3
1643286250000|2022-01-27 12:24:10|293.77|288.37|293.5|288.1|293.77|288.37|293.48|288.08|20
1643286260000|2022-01-27 12:24:20|293.48|288.08|293.52|288.12|293.54|288.14|293.43|288.03|20
1643286270000|2022-01-27 12:24:30|293.54|288.14|293.64|288.24|293.67|288.27|293.54|288.14|15
1643286280000|2022-01-27 12:24:40|293.66|288.26|293.64|288.24|293.66|288.26|293.61|288.21|12
1643286290000|2022-01-27 12:24:50|293.63|288.23|293.44|288.04|293.63|288.23|293.41|288.01|20
1643286300000|2022-01-27 12:25:00|293.43|288.03|293.48|288.08|293.52|288.12|293.42|288.02|17
1643286310000|2022-01-27 12:25:10|293.49|288.09|293.48|288.08|293.55|288.15|293.47|288.07|15
1643286320000|2022-01-27 12:25:20|293.53|288.13|293.51|288.11|293.55|288.15|293.46|288.06|18
1643286330000|2022-01-27 12:25:30|293.52|288.12|293.52|288.12|293.57|288.17|293.49|288.09|10
1643286340000|2022-01-27 12:25:40|293.53|288.13|293.59|288.19|293.63|288.23|293.53|288.13|13
1643286350000|2022-01-27 12:25:50|293.58|288.18|293.49|288.09|293.58|288.18|293.47|288.07|5
1643286360000|2022-01-27 12:26:00|293.51|288.11|293.49|288.09|293.52|288.12|293.48|288.08|7
1643286370000|2022-01-27 12:26:10|293.5|288.1|293.54|288.14|293.54|288.14|293.42|288.02|23
1643286380000|2022-01-27 12:26:20|293.57|288.17|293.55|288.15|293.61|288.21|293.49|288.09|9
1643286390000|2022-01-27 12:26:30|293.56|288.16|293.42|288.02|293.56|288.16|293.36|287.96|19
1643286400000|2022-01-27 12:26:40|293.43|288.03|293.43|288.03|293.44|288.04|293.41|288.01|16
1643286410000|2022-01-27 12:26:50|293.44|288.04|293.54|288.14|293.57|288.17|293.44|288.04|16
1643286420000|2022-01-27 12:27:00|293.58|288.18|293.56|288.16|293.63|288.23|293.56|288.16|19
1643286430000|2022-01-27 12:27:10|293.6|288.2|293.59|288.19|293.6|288.2|293.57|288.17|7
1643286440000|2022-01-27 12:27:20|293.58|288.18|293.51|288.11|293.58|288.18|293.45|288.05|22
1643286450000|2022-01-27 12:27:30|293.48|288.08|293.51|288.11|293.51|288.11|293.46|288.06|14
1643286460000|2022-01-27 12:27:40|293.5|288.1|293.45|288.05|293.5|288.1|293.41|288.01|7
1643286470000|2022-01-27 12:27:50|293.44|288.04|293.43|288.03|293.44|288.04|293.43|288.03|2
1643286480000|2022-01-27 12:28:00|293.48|288.08|293.53|288.13|293.53|288.13|293.48|288.08|5
1643286490000|2022-01-27 12:28:10|293.54|288.14|293.61|288.21|293.63|288.23|293.54|288.14|8
1643286500000|2022-01-27 12:28:20|293.62|288.22|293.67|288.27|293.73|288.33|293.62|288.22|12
1643286510000|2022-01-27 12:28:30|293.68|288.28|293.71|288.31|293.72|288.32|293.68|288.28|6
1643286520000|2022-01-27 12:28:40|293.7|288.3|293.68|288.28|293.72|288.32|293.66|288.26|20
1643286530000|2022-01-27 12:28:50|293.67|288.27|293.7|288.3|293.73|288.33|293.65|288.25|6
1643286540000|2022-01-27 12:29:00|293.71|288.31|293.72|288.32|293.72|288.32|293.68|288.28|8
1643286550000|2022-01-27 12:29:10|293.71|288.31|293.6|288.2|293.72|288.32|293.58|288.18|14
1643286560000|2022-01-27 12:29:20|293.61|288.21|293.62|288.22|293.62|288.22|293.61|288.21|2
1643286570000|2022-01-27 12:29:30|293.61|288.21|293.62|288.22|293.62|288.22|293.61|288.21|4
1643286580000|2022-01-27 12:29:40|293.61|288.21|293.59|288.19|293.62|288.22|293.59|288.19|7
1643286590000|2022-01-27 12:29:50|293.58|288.18|293.43|288.03|293.62|288.22|293.42|288.02|11
1643286600000|2022-01-27 12:30:00|293.44|288.04|293.42|288.02|293.45|288.05|293.42|288.02|10
1643286610000|2022-01-27 12:30:10|293.43|288.03|293.51|288.11|293.54|288.14|293.43|288.03|14
1643286620000|2022-01-27 12:30:20|293.52|288.12|293.53|288.13|293.55|288.15|293.49|288.09|18
1643286630000|2022-01-27 12:30:30|293.5|288.1|293.53|288.13|293.57|288.17|293.49|288.09|17
1643286640000|2022-01-27 12:30:40|293.57|288.17|293.57|288.17|293.57|288.17|293.57|288.17|1
1643286650000|2022-01-27 12:30:50|293.63|288.23|293.69|288.29|293.69|288.29|293.63|288.23|8
1643286660000|2022-01-27 12:31:00|293.68|288.28|293.71|288.31|293.73|288.33|293.67|288.27|19
1643286670000|2022-01-27 12:31:10|293.69|288.29|293.81|288.41|293.81|288.41|293.69|288.29|16
1643286680000|2022-01-27 12:31:20|293.8|288.4|293.62|288.22|293.8|288.4|293.62|288.22|9
1643286690000|2022-01-27 12:31:30|293.63|288.23|293.6|288.2|293.63|288.23|293.6|288.2|6
1643286700000|2022-01-27 12:31:40|293.59|288.19|293.42|288.02|293.59|288.19|293.4|288|16
1643286710000|2022-01-27 12:31:50|293.43|288.03|293.5|288.1|293.52|288.12|293.42|288.02|14
1643286720000|2022-01-27 12:32:00|293.52|288.12|293.61|288.21|293.61|288.21|293.52|288.12|8
1643286730000|2022-01-27 12:32:10|293.62|288.22|293.55|288.15|293.62|288.22|293.55|288.15|18
1643286740000|2022-01-27 12:32:20|293.54|288.14|293.56|288.16|293.58|288.18|293.54|288.14|5
1643286750000|2022-01-27 12:32:30|293.57|288.17|293.66|288.26|293.73|288.33|293.56|288.16|26
1643286760000|2022-01-27 12:32:40|293.67|288.27|293.61|288.21|293.67|288.27|293.49|288.09|18
1643286770000|2022-01-27 12:32:50|293.58|288.18|293.33|287.93|293.61|288.21|293.32|287.92|23
1643286780000|2022-01-27 12:33:00|293.35|287.95|293.23|287.83|293.35|287.95|293.2|287.8|14
1643286790000|2022-01-27 12:33:10|293.18|287.78|293.13|287.73|293.22|287.82|293.13|287.73|17
1643286800000|2022-01-27 12:33:20|293.12|287.72|292.99|287.59|293.12|287.72|292.92|287.52|22
1643286810000|2022-01-27 12:33:30|292.98|287.58|292.76|287.36|292.98|287.58|292.75|287.35|20
1643286820000|2022-01-27 12:33:40|292.75|287.35|292.78|287.38|292.84|287.44|292.68|287.28|21
1643286830000|2022-01-27 12:33:50|292.79|287.39|292.87|287.47|292.91|287.51|292.79|287.39|11
1643286840000|2022-01-27 12:34:00|292.88|287.48|292.83|287.43|292.88|287.48|292.83|287.43|6
1643286850000|2022-01-27 12:34:10|292.82|287.42|292.77|287.37|292.86|287.46|292.77|287.37|9
1643286860000|2022-01-27 12:34:20|292.78|287.38|292.81|287.41|292.86|287.46|292.78|287.38|15
1643286870000|2022-01-27 12:34:30|292.82|287.42|292.63|287.23|292.82|287.42|292.6|287.2|25
1643286880000|2022-01-27 12:34:40|292.69|287.29|292.55|287.15|292.7|287.3|292.55|287.15|16
1643286890000|2022-01-27 12:34:50|292.53|287.13|292.52|287.12|292.56|287.16|292.5|287.1|15
1643286900000|2022-01-27 12:35:00|292.51|287.11|292.37|286.97|292.52|287.12|292.37|286.97|20
1643286910000|2022-01-27 12:35:10|292.38|286.98|292.5|287.1|292.54|287.14|292.37|286.97|15
1643286920000|2022-01-27 12:35:20|292.52|287.12|292.43|287.03|292.52|287.12|292.4|287|19
1643286930000|2022-01-27 12:35:30|292.42|287.02|292.43|287.03|292.45|287.05|292.38|286.98|22
1643286940000|2022-01-27 12:35:40|292.47|287.07|292.44|287.04|292.47|287.07|292.42|287.02|15
1643286950000|2022-01-27 12:35:50|292.46|287.06|292.47|287.07|292.49|287.09|292.45|287.05|11
1643286960000|2022-01-27 12:36:00|292.45|287.05|292.48|287.08|292.48|287.08|292.44|287.04|9
1643286970000|2022-01-27 12:36:10|292.47|287.07|292.51|287.11|292.51|287.11|292.46|287.06|13
1643286980000|2022-01-27 12:36:20|292.53|287.13|292.68|287.28|292.68|287.28|292.52|287.12|16
1643286990000|2022-01-27 12:36:30|292.67|287.27|292.63|287.23|292.67|287.27|292.61|287.21|11
1643287000000|2022-01-27 12:36:40|292.62|287.22|292.64|287.24|292.67|287.27|292.62|287.22|12
1643287010000|2022-01-27 12:36:50|292.65|287.25|292.63|287.23|292.65|287.25|292.62|287.22|11
1643287020000|2022-01-27 12:37:00|292.65|287.25|292.77|287.37|292.77|287.37|292.65|287.25|9
1643287030000|2022-01-27 12:37:10|292.79|287.39|292.79|287.39|292.79|287.39|292.78|287.38|3
1643287040000|2022-01-27 12:37:20|292.78|287.38|292.77|287.37|292.79|287.39|292.76|287.36|12
1643287050000|2022-01-27 12:37:30|292.76|287.36|292.69|287.29|292.78|287.38|292.69|287.29|18
1643287060000|2022-01-27 12:37:40|292.68|287.28|292.71|287.31|292.72|287.32|292.67|287.27|11
1643287070000|2022-01-27 12:37:50|292.72|287.32|292.99|287.59|293|287.6|292.72|287.32|14
1643287080000|2022-01-27 12:38:00|293|287.6|292.82|287.42|293|287.6|292.79|287.39|14
1643287090000|2022-01-27 12:38:10|292.81|287.41|292.74|287.34|292.81|287.41|292.73|287.33|16
1643287100000|2022-01-27 12:38:20|292.73|287.33|292.71|287.31|292.73|287.33|292.68|287.28|10
1643287110000|2022-01-27 12:38:30|292.72|287.32|292.74|287.34|292.75|287.35|292.72|287.32|9
1643287120000|2022-01-27 12:38:40|292.77|287.37|292.83|287.43|292.83|287.43|292.77|287.37|13
1643287130000|2022-01-27 12:38:50|292.82|287.42|292.84|287.44|292.84|287.44|292.82|287.42|3
1643287140000|2022-01-27 12:39:00|292.89|287.49|292.86|287.46|292.89|287.49|292.86|287.46|11
1643287150000|2022-01-27 12:39:10|292.85|287.45|292.81|287.41|292.88|287.48|292.79|287.39|16
1643287160000|2022-01-27 12:39:20|292.82|287.42|292.83|287.43|292.83|287.43|292.82|287.42|4
1643287170000|2022-01-27 12:39:30|292.81|287.41|292.79|287.39|292.82|287.42|292.79|287.39|5
1643287180000|2022-01-27 12:39:40|292.77|287.37|292.73|287.33|292.77|287.37|292.73|287.33|7
1643287190000|2022-01-27 12:39:50|292.72|287.32|292.76|287.36|292.76|287.36|292.72|287.32|7
1643287200000|2022-01-27 12:40:00|292.75|287.35|292.77|287.37|292.77|287.37|292.75|287.35|5
1643287210000|2022-01-27 12:40:10|292.76|287.36|292.72|287.32|292.76|287.36|292.72|287.32|4
1643287220000|2022-01-27 12:40:20|292.74|287.34|292.91|287.51|292.92|287.52|292.74|287.34|21
1643287230000|2022-01-27 12:40:30|292.92|287.52|292.89|287.49|292.92|287.52|292.88|287.48|14
1643287240000|2022-01-27 12:40:40|292.87|287.47|292.68|287.28|292.87|287.47|292.66|287.26|21
1643287250000|2022-01-27 12:40:50|292.69|287.29|292.61|287.21|292.69|287.29|292.54|287.14|21
1643287260000|2022-01-27 12:41:00|292.62|287.22|292.65|287.25|292.65|287.25|292.46|287.06|29
1643287270000|2022-01-27 12:41:10|292.7|287.3|292.84|287.44|292.91|287.51|292.7|287.3|26
1643287280000|2022-01-27 12:41:20|292.88|287.48|292.86|287.46|292.91|287.51|292.8|287.4|16
1643287290000|2022-01-27 12:41:30|292.89|287.49|292.75|287.35|292.89|287.49|292.74|287.34|18
1643287300000|2022-01-27 12:41:40|292.77|287.37|292.8|287.4|292.86|287.46|292.74|287.34|15
1643287310000|2022-01-27 12:41:50|292.81|287.41|292.71|287.31|292.81|287.41|292.7|287.3|12
1643287320000|2022-01-27 12:42:00|292.7|287.3|292.86|287.46|292.87|287.47|292.7|287.3|20
1643287330000|2022-01-27 12:42:10|292.85|287.45|292.79|287.39|292.86|287.46|292.78|287.38|11
1643287340000|2022-01-27 12:42:20|292.8|287.4|292.64|287.24|292.81|287.41|292.64|287.24|12
1643287350000|2022-01-27 12:42:30|292.65|287.25|292.66|287.26|292.68|287.28|292.65|287.25|10
1643287360000|2022-01-27 12:42:40|292.67|287.27|292.67|287.27|292.68|287.28|292.66|287.26|9
1643287370000|2022-01-27 12:42:50|292.68|287.28|292.69|287.29|292.69|287.29|292.65|287.25|11
1643287380000|2022-01-27 12:43:00|292.7|287.3|292.85|287.45|292.87|287.47|292.7|287.3|15
1643287390000|2022-01-27 12:43:10|292.84|287.44|292.73|287.33|292.84|287.44|292.73|287.33|10
1643287400000|2022-01-27 12:43:20|292.74|287.34|292.71|287.31|292.74|287.34|292.71|287.31|6
1643287410000|2022-01-27 12:43:30|292.72|287.32|292.75|287.35|292.82|287.42|292.72|287.32|13
1643287420000|2022-01-27 12:43:40|292.78|287.38|292.88|287.48|292.88|287.48|292.78|287.38|7
1643287430000|2022-01-27 12:43:50|292.86|287.46|292.86|287.46|292.86|287.46|292.86|287.46|1
1643287440000|2022-01-27 12:44:00|292.83|287.43|292.85|287.45|292.86|287.46|292.79|287.39|18
1643287450000|2022-01-27 12:44:10|292.89|287.49|293|287.6|293|287.6|292.87|287.47|13
1643287460000|2022-01-27 12:44:20|293.01|287.61|292.92|287.52|293.01|287.61|292.92|287.52|10
1643287470000|2022-01-27 12:44:30|292.93|287.53|292.9|287.5|292.95|287.55|292.9|287.5|15
1643287480000|2022-01-27 12:44:40|292.89|287.49|292.92|287.52|292.93|287.53|292.89|287.49|8
1643287490000|2022-01-27 12:44:50|292.91|287.51|292.77|287.37|292.91|287.51|292.77|287.37|10
1643287500000|2022-01-27 12:45:00|292.76|287.36|292.83|287.43|292.83|287.43|292.67|287.27|19
1643287510000|2022-01-27 12:45:10|292.84|287.44|293.25|287.85|293.25|287.85|292.84|287.44|22
1643287520000|2022-01-27 12:45:20|293.26|287.86|293.28|287.88|293.29|287.89|293.25|287.85|21
1643287530000|2022-01-27 12:45:30|293.29|287.89|293.24|287.84|293.32|287.92|293.24|287.84|16
1643287540000|2022-01-27 12:45:40|293.23|287.83|293.12|287.72|293.25|287.85|293.12|287.72|13
1643287550000|2022-01-27 12:45:50|293.18|287.78|293.2|287.8|293.2|287.8|293.15|287.75|7
1643287560000|2022-01-27 12:46:00|293.19|287.79|293.17|287.77|293.19|287.79|293.17|287.77|3
1643287570000|2022-01-27 12:46:10|293.14|287.74|293.12|287.72|293.14|287.74|293.12|287.72|3
1643287580000|2022-01-27 12:46:20|293.14|287.74|293.14|287.74|293.22|287.82|293.13|287.73|20
1643287590000|2022-01-27 12:46:30|293.12|287.72|293.22|287.82|293.22|287.82|293.1|287.7|16
1643287600000|2022-01-27 12:46:40|293.2|287.8|293.32|287.92|293.32|287.92|293.2|287.8|12
1643287610000|2022-01-27 12:46:50|293.33|287.93|293.37|287.97|293.37|287.97|293.33|287.93|4
1643287620000|2022-01-27 12:47:00|293.36|287.96|293.31|287.91|293.37|287.97|293.3|287.9|8
1643287630000|2022-01-27 12:47:10|293.3|287.9|293.35|287.95|293.35|287.95|293.3|287.9|24
1643287640000|2022-01-27 12:47:20|293.34|287.94|293.34|287.94|293.35|287.95|293.3|287.9|11
1643287650000|2022-01-27 12:47:30|293.35|287.95|293.48|288.08|293.54|288.14|293.35|287.95|9
1643287660000|2022-01-27 12:47:40|293.45|288.05|293.34|287.94|293.47|288.07|293.34|287.94|9
1643287670000|2022-01-27 12:47:50|293.33|287.93|293.35|287.95|293.35|287.95|293.33|287.93|9
1643287680000|2022-01-27 12:48:00|293.34|287.94|293.33|287.93|293.34|287.94|293.3|287.9|10
1643287690000|2022-01-27 12:48:10|293.32|287.92|293.34|287.94|293.35|287.95|293.31|287.91|8
1643287700000|2022-01-27 12:48:20|293.31|287.91|293.31|287.91|293.35|287.95|293.31|287.91|23
1643287710000|2022-01-27 12:48:30|293.3|287.9|293.42|288.02|293.43|288.03|293.3|287.9|14
1643287720000|2022-01-27 12:48:40|293.43|288.03|293.39|287.99|293.43|288.03|293.34|287.94|7
1643287730000|2022-01-27 12:48:50|293.38|287.98|293.37|287.97|293.4|288|293.25|287.85|18
1643287740000|2022-01-27 12:49:00|293.4|288|293.35|287.95|293.41|288.01|293.35|287.95|6
1643287750000|2022-01-27 12:49:10|293.36|287.96|293.41|288.01|293.41|288.01|293.36|287.96|7
1643287760000|2022-01-27 12:49:20|293.38|287.98|293.38|287.98|293.38|287.98|293.36|287.96|7
1643287770000|2022-01-27 12:49:30|293.39|287.99|293.42|288.02|293.43|288.03|293.37|287.97|22
1643287780000|2022-01-27 12:49:40|293.43|288.03|293.43|288.03|293.43|288.03|293.42|288.02|3
1643287790000|2022-01-27 12:49:50|293.42|288.02|293.27|287.87|293.42|288.02|293.27|287.87|6
1643287800000|2022-01-27 12:50:00|293.29|287.89|293.2|287.8|293.3|287.9|293.18|287.78|19
1643287810000|2022-01-27 12:50:10|293.22|287.82|293.32|287.92|293.32|287.92|293.19|287.79|15
1643287820000|2022-01-27 12:50:20|293.33|287.93|293.42|288.02|293.42|288.02|293.33|287.93|14
1643287830000|2022-01-27 12:50:30|293.43|288.03|293.46|288.06|293.48|288.08|293.42|288.02|10
1643287840000|2022-01-27 12:50:40|293.48|288.08|293.52|288.12|293.53|288.13|293.48|288.08|4
1643287850000|2022-01-27 12:50:50|293.54|288.14|293.46|288.06|293.54|288.14|293.46|288.06|7
1643287860000|2022-01-27 12:51:00|293.45|288.05|293.48|288.08|293.49|288.09|293.45|288.05|7
1643287870000|2022-01-27 12:51:10|293.49|288.09|293.46|288.06|293.49|288.09|293.43|288.03|8
1643287880000|2022-01-27 12:51:20|293.48|288.08|293.51|288.11|293.51|288.11|293.48|288.08|5
1643287890000|2022-01-27 12:51:30|293.5|288.1|293.49|288.09|293.5|288.1|293.48|288.08|8
1643287900000|2022-01-27 12:51:40|293.5|288.1|293.51|288.11|293.52|288.12|293.5|288.1|3
1643287910000|2022-01-27 12:51:50|293.5|288.1|293.48|288.08|293.5|288.1|293.45|288.05|9
1643287920000|2022-01-27 12:52:00|293.49|288.09|293.49|288.09|293.5|288.1|293.48|288.08|11
1643287930000|2022-01-27 12:52:10|293.48|288.08|293.46|288.06|293.5|288.1|293.43|288.03|11
1643287940000|2022-01-27 12:52:20|293.45|288.05|293.51|288.11|293.52|288.12|293.43|288.03|17
1643287950000|2022-01-27 12:52:30|293.52|288.12|293.58|288.18|293.58|288.18|293.52|288.12|5
1643287970000|2022-01-27 12:52:50|293.57|288.17|293.73|288.33|293.81|288.41|293.56|288.16|25
1643287980000|2022-01-27 12:53:00|293.74|288.34|293.72|288.32|293.77|288.37|293.72|288.32|24
1643287990000|2022-01-27 12:53:10|293.75|288.35|293.76|288.36|293.76|288.36|293.74|288.34|4
1643288000000|2022-01-27 12:53:20|293.78|288.38|293.88|288.48|293.89|288.49|293.78|288.38|9
1643288010000|2022-01-27 12:53:30|293.89|288.49|293.83|288.43|293.9|288.5|293.83|288.43|8
1643288020000|2022-01-27 12:53:40|293.82|288.42|293.87|288.47|293.92|288.52|293.81|288.41|14
1643288030000|2022-01-27 12:53:50|293.89|288.49|293.87|288.47|293.89|288.49|293.87|288.47|6
1643288040000|2022-01-27 12:54:00|293.86|288.46|293.89|288.49|293.89|288.49|293.86|288.46|6
1643288050000|2022-01-27 12:54:10|293.88|288.48|293.79|288.39|293.89|288.49|293.79|288.39|9
1643288060000|2022-01-27 12:54:20|293.76|288.36|293.72|288.32|293.77|288.37|293.7|288.3|9
1643288070000|2022-01-27 12:54:30|293.71|288.31|293.62|288.22|293.72|288.32|293.62|288.22|17
1643288080000|2022-01-27 12:54:40|293.63|288.23|293.57|288.17|293.63|288.23|293.55|288.15|7
1643288090000|2022-01-27 12:54:50|293.61|288.21|293.71|288.31|293.74|288.34|293.57|288.17|18
1643288100000|2022-01-27 12:55:00|293.7|288.3|293.68|288.28|293.72|288.32|293.62|288.22|9
1643288110000|2022-01-27 12:55:10|293.67|288.27|293.71|288.31|293.72|288.32|293.63|288.23|20
1643288120000|2022-01-27 12:55:20|293.7|288.3|293.7|288.3|293.71|288.31|293.67|288.27|11
1643288130000|2022-01-27 12:55:30|293.69|288.29|293.76|288.36|293.79|288.39|293.65|288.25|26
1643288140000|2022-01-27 12:55:40|293.79|288.39|293.67|288.27|293.79|288.39|293.67|288.27|19
1643288150000|2022-01-27 12:55:50|293.68|288.28|293.6|288.2|293.68|288.28|293.59|288.19|17
1643288160000|2022-01-27 12:56:00|293.65|288.25|293.56|288.16|293.65|288.25|293.56|288.16|7
1643288170000|2022-01-27 12:56:10|293.55|288.15|293.74|288.34|293.74|288.34|293.52|288.12|21
1643288180000|2022-01-27 12:56:20|293.75|288.35|293.77|288.37|293.79|288.39|293.74|288.34|23
1643288190000|2022-01-27 12:56:30|293.76|288.36|293.72|288.32|293.77|288.37|293.7|288.3|8
1643288200000|2022-01-27 12:56:40|293.66|288.26|293.65|288.25|293.66|288.26|293.65|288.25|4
1643288210000|2022-01-27 12:56:50|293.66|288.26|293.66|288.26|293.67|288.27|293.63|288.23|5
1643288220000|2022-01-27 12:57:00|293.68|288.28|293.68|288.28|293.68|288.28|293.68|288.28|1
1643288230000|2022-01-27 12:57:10|293.66|288.26|293.61|288.21|293.66|288.26|293.61|288.21|10
1643288240000|2022-01-27 12:57:20|293.62|288.22|293.63|288.23|293.69|288.29|293.62|288.22|13
1643288250000|2022-01-27 12:57:30|293.53|288.13|293.51|288.11|293.55|288.15|293.51|288.11|11
1643288260000|2022-01-27 12:57:40|293.5|288.1|293.5|288.1|293.52|288.12|293.48|288.08|11
1643288270000|2022-01-27 12:57:50|293.49|288.09|293.49|288.09|293.5|288.1|293.49|288.09|3
1643288280000|2022-01-27 12:58:00|293.51|288.11|293.51|288.11|293.51|288.11|293.49|288.09|5
1643288290000|2022-01-27 12:58:10|293.5|288.1|293.53|288.13|293.53|288.13|293.5|288.1|3
1643288300000|2022-01-27 12:58:20|293.54|288.14|293.51|288.11|293.54|288.14|293.5|288.1|11
1643288310000|2022-01-27 12:58:30|293.5|288.1|293.5|288.1|293.51|288.11|293.5|288.1|5
1643288320000|2022-01-27 12:58:40|293.49|288.09|293.49|288.09|293.49|288.09|293.49|288.09|1
1643288330000|2022-01-27 12:58:50|293.48|288.08|293.54|288.14|293.56|288.16|293.48|288.08|10
1643288340000|2022-01-27 12:59:00|293.59|288.19|293.46|288.06|293.59|288.19|293.46|288.06|17
1643288350000|2022-01-27 12:59:10|293.41|288.01|293.41|288.01|293.48|288.08|293.4|288|16
1643288360000|2022-01-27 12:59:20|293.4|288|293.42|288.02|293.46|288.06|293.38|287.98|7
1643288370000|2022-01-27 12:59:30|293.31|287.91|293.3|287.9|293.35|287.95|293.3|287.9|15
1643288380000|2022-01-27 12:59:40|293.31|287.91|293.25|287.85|293.31|287.91|293.22|287.82|15
1643288390000|2022-01-27 12:59:50|293.28|287.88|293.32|287.92|293.32|287.92|293.28|287.88|7
1643288400000|2022-01-27 13:00:00|293.34|287.94|293.43|288.03|293.45|288.05|293.34|287.94|18
1643288410000|2022-01-27 13:00:10|293.42|288.02|293.47|288.07|293.47|288.07|293.33|287.93|11
1643288420000|2022-01-27 13:00:20|293.45|288.05|293.32|287.92|293.45|288.05|293.32|287.92|13
1643288430000|2022-01-27 13:00:30|293.28|287.88|293.19|287.79|293.32|287.92|293.18|287.78|16
1643288440000|2022-01-27 13:00:40|293.18|287.78|293.21|287.81|293.21|287.81|293.17|287.77|12
1643288450000|2022-01-27 13:00:50|293.18|287.78|293.01|287.61|293.18|287.78|292.99|287.59|12
1643288460000|2022-01-27 13:01:00|293.02|287.62|292.96|287.56|293.02|287.62|292.96|287.56|10
1643288470000|2022-01-27 13:01:10|292.97|287.57|293.05|287.65|293.14|287.74|292.97|287.57|13
1643288480000|2022-01-27 13:01:20|293.06|287.66|293.16|287.76|293.16|287.76|293.05|287.65|10
1643288490000|2022-01-27 13:01:30|293.15|287.75|293.16|287.76|293.17|287.77|293.15|287.75|6
1643288500000|2022-01-27 13:01:40|293.15|287.75|293.31|287.91|293.31|287.91|293.15|287.75|21
1643288510000|2022-01-27 13:01:50|293.32|287.92|293.31|287.91|293.33|287.93|293.27|287.87|16
1643288520000|2022-01-27 13:02:00|293.33|287.93|293.36|287.96|293.37|287.97|293.33|287.93|10
1643288530000|2022-01-27 13:02:10|293.37|287.97|293.37|287.97|293.37|287.97|293.35|287.95|7
1643288540000|2022-01-27 13:02:20|293.34|287.94|293.35|287.95|293.36|287.96|293.33|287.93|5
1643288550000|2022-01-27 13:02:30|293.34|287.94|293.34|287.94|293.37|287.97|293.31|287.91|13
1643288560000|2022-01-27 13:02:40|293.35|287.95|293.34|287.94|293.35|287.95|293.34|287.94|6
1643288570000|2022-01-27 13:02:50|293.33|287.93|293.37|287.97|293.37|287.97|293.33|287.93|5
1643288580000|2022-01-27 13:03:00|293.38|287.98|293.5|288.1|293.51|288.11|293.37|287.97|14
1643288590000|2022-01-27 13:03:10|293.52|288.12|293.93|288.53|293.93|288.53|293.52|288.12|26
1643288600000|2022-01-27 13:03:20|293.97|288.57|293.94|288.54|293.97|288.57|293.91|288.51|21
1643288610000|2022-01-27 13:03:30|293.95|288.55|293.97|288.57|293.97|288.57|293.91|288.51|14
1643288620000|2022-01-27 13:03:40|293.98|288.58|294.04|288.64|294.05|288.65|293.97|288.57|20
1643288630000|2022-01-27 13:03:50|294.03|288.63|294|288.6|294.07|288.67|293.95|288.55|20
1643288640000|2022-01-27 13:04:00|293.99|288.59|294|288.6|294.01|288.61|293.99|288.59|5
1643288650000|2022-01-27 13:04:10|294.01|288.61|293.93|288.53|294.01|288.61|293.93|288.53|13
1643288660000|2022-01-27 13:04:20|293.99|288.59|293.72|288.32|293.99|288.59|293.72|288.32|15
1643288670000|2022-01-27 13:04:30|293.71|288.31|293.73|288.33|293.77|288.37|293.64|288.24|16
1643288680000|2022-01-27 13:04:40|293.76|288.36|293.89|288.49|293.9|288.5|293.7|288.3|19
1643288690000|2022-01-27 13:04:50|293.9|288.5|293.89|288.49|293.92|288.52|293.84|288.44|8
1643288700000|2022-01-27 13:05:00|293.84|288.44|293.97|288.57|293.97|288.57|293.79|288.39|18
1643288710000|2022-01-27 13:05:10|293.98|288.58|294.03|288.63|294.09|288.69|293.98|288.58|13
1643288720000|2022-01-27 13:05:20|293.92|288.52|294.08|288.68|294.08|288.68|293.9|288.5|11
1643288730000|2022-01-27 13:05:30|294.05|288.65|294.09|288.69|294.11|288.71|294.05|288.65|8
1643288740000|2022-01-27 13:05:40|294.08|288.68|294.2|288.8|294.2|288.8|294.08|288.68|5
1643288750000|2022-01-27 13:05:50|294.17|288.77|294.14|288.74|294.17|288.77|294.12|288.72|12
1643288760000|2022-01-27 13:06:00|294.12|288.72|294.18|288.78|294.21|288.81|294.1|288.7|15
1643288770000|2022-01-27 13:06:10|294.19|288.79|294.21|288.81|294.21|288.81|294.19|288.79|5
1643288780000|2022-01-27 13:06:20|294.2|288.8|294.21|288.81|294.21|288.81|294.19|288.79|4
1643288800000|2022-01-27 13:06:40|294.27|288.87|294.26|288.86|294.28|288.88|294.26|288.86|5
1643288810000|2022-01-27 13:06:50|294.25|288.85|294.25|288.85|294.26|288.86|294.19|288.79|7
1643288820000|2022-01-27 13:07:00|294.24|288.84|294.23|288.83|294.24|288.84|294.23|288.83|2
1643288830000|2022-01-27 13:07:10|294.24|288.84|294.25|288.85|294.25|288.85|294.24|288.84|2
1643288840000|2022-01-27 13:07:20|294.24|288.84|294.24|288.84|294.26|288.86|294.2|288.8|13
1643288850000|2022-01-27 13:07:30|294.23|288.83|294.26|288.86|294.28|288.88|294.23|288.83|11
1643288860000|2022-01-27 13:07:40|294.27|288.87|294.25|288.85|294.27|288.87|294.24|288.84|4
1643288870000|2022-01-27 13:07:50|294.21|288.81|294.2|288.8|294.21|288.81|294.13|288.73|9
1643288880000|2022-01-27 13:08:00|294.24|288.84|294.32|288.92|294.32|288.92|294.22|288.82|11
1643288890000|2022-01-27 13:08:10|294.33|288.93|294.28|288.88|294.33|288.93|294.28|288.88|4
1643288900000|2022-01-27 13:08:20|294.27|288.87|294.25|288.85|294.3|288.9|294.21|288.81|21
1643288910000|2022-01-27 13:08:30|294.29|288.89|294.31|288.91|294.31|288.91|294.22|288.82|19
1643288920000|2022-01-27 13:08:40|294.29|288.89|294.26|288.86|294.31|288.91|294.25|288.85|6
1643288930000|2022-01-27 13:08:50|294.27|288.87|294.39|288.99|294.43|289.03|294.27|288.87|18
1643288940000|2022-01-27 13:09:00|294.4|289|294.32|288.92|294.4|289|294.28|288.88|20
1643288950000|2022-01-27 13:09:10|294.34|288.94|294.37|288.97|294.37|288.97|294.33|288.93|7
1643288960000|2022-01-27 13:09:20|294.36|288.96|294.33|288.93|294.36|288.96|294.33|288.93|6
1643288970000|2022-01-27 13:09:30|294.34|288.94|294.42|289.02|294.42|289.02|294.34|288.94|9
1643288980000|2022-01-27 13:09:40|294.44|289.04|294.7|289.3|294.7|289.3|294.44|289.04|24
1643288990000|2022-01-27 13:09:50|294.79|289.39|294.78|289.38|294.79|289.39|294.76|289.36|7
1643289000000|2022-01-27 13:10:00|294.77|289.37|294.73|289.33|294.78|289.38|294.71|289.31|8
1643289010000|2022-01-27 13:10:10|294.72|289.32|294.67|289.27|294.72|289.32|294.59|289.19|24
1643289020000|2022-01-27 13:10:20|294.57|289.17|294.54|289.14|294.64|289.24|294.51|289.11|19
1643289030000|2022-01-27 13:10:30|294.52|289.12|294.54|289.14|294.54|289.14|294.52|289.12|5
1643289050000|2022-01-27 13:10:50|294.53|289.13|294.54|289.14|294.56|289.16|294.5|289.1|7
1643289060000|2022-01-27 13:11:00|294.5|289.1|294.53|289.13|294.53|289.13|294.49|289.09|7
1643289070000|2022-01-27 13:11:10|294.54|289.14|294.57|289.17|294.57|289.17|294.53|289.13|4
1643289080000|2022-01-27 13:11:20|294.48|289.08|294.57|289.17|294.58|289.18|294.45|289.05|15
1643289090000|2022-01-27 13:11:30|294.61|289.21|294.68|289.28|294.7|289.3|294.61|289.21|15
1643289100000|2022-01-27 13:11:40|294.65|289.25|294.5|289.1|294.65|289.25|294.49|289.09|6
1643289110000|2022-01-27 13:11:50|294.49|289.09|294.5|289.1|294.5|289.1|294.49|289.09|6
1643289120000|2022-01-27 13:12:00|294.49|289.09|294.52|289.12|294.57|289.17|294.39|288.99|15
1643289130000|2022-01-27 13:12:10|294.39|288.99|294.4|289|294.4|289|294.39|288.99|2
1643289140000|2022-01-27 13:12:20|294.41|289.01|294.5|289.1|294.51|289.11|294.41|289.01|9
1643289150000|2022-01-27 13:12:30|294.49|289.09|294.48|289.08|294.5|289.1|294.46|289.06|11
1643289160000|2022-01-27 13:12:40|294.47|289.07|294.45|289.05|294.51|289.11|294.45|289.05|8
1643289170000|2022-01-27 13:12:50|294.46|289.06|294.46|289.06|294.49|289.09|294.45|289.05|20
1643289180000|2022-01-27 13:13:00|294.49|289.09|294.54|289.14|294.55|289.15|294.48|289.08|9
1643289200000|2022-01-27 13:13:20|294.55|289.15|294.54|289.14|294.55|289.15|294.54|289.14|2
1643289210000|2022-01-27 13:13:30|294.53|289.13|294.48|289.08|294.53|289.13|294.43|289.03|15
1643289220000|2022-01-27 13:13:40|294.47|289.07|294.53|289.13|294.53|289.13|294.47|289.07|14
1643289230000|2022-01-27 13:13:50|294.54|289.14|294.52|289.12|294.54|289.14|294.5|289.1|6
1643289240000|2022-01-27 13:14:00|294.51|289.11|294.45|289.05|294.51|289.11|294.45|289.05|15
1643289250000|2022-01-27 13:14:10|294.46|289.06|294.44|289.04|294.48|289.08|294.41|289.01|12
1643289260000|2022-01-27 13:14:20|294.48|289.08|294.33|288.93|294.49|289.09|294.27|288.87|16
1643289270000|2022-01-27 13:14:30|294.32|288.92|294.33|288.93|294.36|288.96|294.32|288.92|13
1643289280000|2022-01-27 13:14:40|294.32|288.92|294.33|288.93|294.33|288.93|294.32|288.92|4
1643289290000|2022-01-27 13:14:50|294.3|288.9|294.3|288.9|294.31|288.91|294.29|288.89|13
1643289300000|2022-01-27 13:15:00|294.31|288.91|294.51|289.11|294.55|289.15|294.3|288.9|20
1643289310000|2022-01-27 13:15:10|294.5|289.1|294.55|289.15|294.56|289.16|294.5|289.1|14
1643289320000|2022-01-27 13:15:20|294.56|289.16|294.55|289.15|294.56|289.16|294.55|289.15|2
1643289330000|2022-01-27 13:15:30|294.52|289.12|294.51|289.11|294.53|289.13|294.51|289.11|4
1643289350000|2022-01-27 13:15:50|294.5|289.1|294.48|289.08|294.5|289.1|294.47|289.07|3
1643289360000|2022-01-27 13:16:00|294.47|289.07|294.45|289.05|294.47|289.07|294.34|288.94|18
1643289370000|2022-01-27 13:16:10|294.48|289.08|294.4|289|294.48|289.08|294.4|289|9
1643289380000|2022-01-27 13:16:20|294.37|288.97|294.36|288.96|294.37|288.97|294.36|288.96|2
1643289390000|2022-01-27 13:16:30|294.35|288.95|294.23|288.83|294.35|288.95|294.19|288.79|17
1643289400000|2022-01-27 13:16:40|294.21|288.81|294.28|288.88|294.3|288.9|294.21|288.81|7
1643289410000|2022-01-27 13:16:50|294.31|288.91|294.29|288.89|294.31|288.91|294.29|288.89|3
1643289420000|2022-01-27 13:17:00|294.28|288.88|294.16|288.76|294.3|288.9|294.15|288.75|10
1643289430000|2022-01-27 13:17:10|294.23|288.83|294.23|288.83|294.23|288.83|294.22|288.82|5
1643289440000|2022-01-27 13:17:20|294.22|288.82|294.49|289.09|294.49|289.09|294.22|288.82|12
1643289450000|2022-01-27 13:17:30|294.48|289.08|294.49|289.09|294.49|289.09|294.48|289.08|2
1643289460000|2022-01-27 13:17:40|294.48|289.08|294.44|289.04|294.49|289.09|294.44|289.04|8
1643289470000|2022-01-27 13:17:50|294.45|289.05|294.28|288.88|294.45|289.05|294.28|288.88|15
1643289480000|2022-01-27 13:18:00|294.29|288.89|294.19|288.79|294.29|288.89|294.19|288.79|19
1643289490000|2022-01-27 13:18:10|294.2|288.8|294.3|288.9|294.32|288.92|294.16|288.76|19
1643289500000|2022-01-27 13:18:20|294.32|288.92|294.49|289.09|294.49|289.09|294.31|288.91|18
1643289510000|2022-01-27 13:18:30|294.51|289.11|294.56|289.16|294.56|289.16|294.49|289.09|6
1643289520000|2022-01-27 13:18:40|294.59|289.19|294.77|289.37|294.78|289.38|294.59|289.19|12
1643289550000|2022-01-27 13:19:10|294.74|289.34|294.71|289.31|294.76|289.36|294.69|289.29|8
1643289560000|2022-01-27 13:19:20|294.75|289.35|294.74|289.34|294.86|289.46|294.72|289.32|27
1643289570000|2022-01-27 13:19:30|294.73|289.33|294.73|289.33|294.74|289.34|294.71|289.31|17
1643289580000|2022-01-27 13:19:40|294.72|289.32|294.72|289.32|294.73|289.33|294.71|289.31|9
1643289590000|2022-01-27 13:19:50|294.74|289.34|294.72|289.32|294.74|289.34|294.72|289.32|7
1643289600000|2022-01-27 13:20:00|294.73|289.33|294.89|289.49|294.89|289.49|294.73|289.33|15
1643289610000|2022-01-27 13:20:10|294.88|289.48|294.89|289.49|294.89|289.49|294.88|289.48|2
1643289620000|2022-01-27 13:20:20|294.88|289.48|294.82|289.42|294.88|289.48|294.8|289.4|12
1643289630000|2022-01-27 13:20:30|294.81|289.41|294.81|289.41|294.82|289.42|294.81|289.41|7
1643289640000|2022-01-27 13:20:40|294.82|289.42|294.81|289.41|294.82|289.42|294.79|289.39|5
1643289650000|2022-01-27 13:20:50|294.75|289.35|294.7|289.3|294.75|289.35|294.59|289.19|14
1643289660000|2022-01-27 13:21:00|294.71|289.31|294.64|289.24|294.81|289.41|294.64|289.24|15
1643289670000|2022-01-27 13:21:10|294.63|289.23|294.54|289.14|294.63|289.23|294.54|289.14|8
1643289680000|2022-01-27 13:21:20|294.53|289.13|294.65|289.25|294.66|289.26|294.49|289.09|15
1643289690000|2022-01-27 13:21:30|294.66|289.26|294.61|289.21|294.66|289.26|294.5|289.1|12
1643289700000|2022-01-27 13:21:40|294.6|289.2|294.48|289.08|294.61|289.21|294.46|289.06|13
1643289710000|2022-01-27 13:21:50|294.47|289.07|294.53|289.13|294.54|289.14|294.47|289.07|13
1643289720000|2022-01-27 13:22:00|294.56|289.16|294.51|289.11|294.58|289.18|294.51|289.11|9
1643289730000|2022-01-27 13:22:10|294.49|289.09|294.58|289.18|294.58|289.18|294.45|289.05|7
1643289740000|2022-01-27 13:22:20|294.57|289.17|294.46|289.06|294.57|289.17|294.41|289.01|22
1643289750000|2022-01-27 13:22:30|294.43|289.03|294.44|289.04|294.46|289.06|294.43|289.03|16
1643289760000|2022-01-27 13:22:40|294.45|289.05|294.39|288.99|294.45|289.05|294.39|288.99|9
1643289770000|2022-01-27 13:22:50|294.44|289.04|294.41|289.01|294.44|289.04|294.41|289.01|5
1643289780000|2022-01-27 13:23:00|294.42|289.02|294.62|289.22|294.62|289.22|294.42|289.02|13
1643289790000|2022-01-27 13:23:10|294.65|289.25|294.63|289.23|294.65|289.25|294.62|289.22|7
1643289800000|2022-01-27 13:23:20|294.65|289.25|294.57|289.17|294.66|289.26|294.55|289.15|11
1643289810000|2022-01-27 13:23:30|294.58|289.18|294.62|289.22|294.62|289.22|294.58|289.18|11
1643289820000|2022-01-27 13:23:40|294.63|289.23|294.66|289.26|294.66|289.26|294.62|289.22|6
1643289830000|2022-01-27 13:23:50|294.67|289.27|294.63|289.23|294.67|289.27|294.63|289.23|2
1643289840000|2022-01-27 13:24:00|294.62|289.22|294.53|289.13|294.62|289.22|294.53|289.13|11
1643289850000|2022-01-27 13:24:10|294.54|289.14|294.48|289.08|294.54|289.14|294.48|289.08|4
1643289860000|2022-01-27 13:24:20|294.51|289.11|294.7|289.3|294.7|289.3|294.51|289.11|11
1643289870000|2022-01-27 13:24:30|294.69|289.29|294.69|289.29|294.71|289.31|294.68|289.28|12
1643289880000|2022-01-27 13:24:40|294.7|289.3|294.76|289.36|294.76|289.36|294.7|289.3|9
1643289890000|2022-01-27 13:24:50|294.75|289.35|294.72|289.32|294.76|289.36|294.71|289.31|14
1643289900000|2022-01-27 13:25:00|294.74|289.34|294.65|289.25|294.77|289.37|294.64|289.24|8
1643289910000|2022-01-27 13:25:10|294.66|289.26|294.64|289.24|294.66|289.26|294.64|289.24|17
1643289920000|2022-01-27 13:25:20|294.65|289.25|294.61|289.21|294.65|289.25|294.59|289.19|15
1643289930000|2022-01-27 13:25:30|294.6|289.2|294.68|289.28|294.7|289.3|294.6|289.2|18
1643289940000|2022-01-27 13:25:40|294.69|289.29|294.8|289.4|294.82|289.42|294.69|289.29|14
1643289950000|2022-01-27 13:25:50|294.82|289.42|294.81|289.41|294.83|289.43|294.8|289.4|10
1643289960000|2022-01-27 13:26:00|294.8|289.4|294.8|289.4|294.81|289.41|294.78|289.38|9
1643289970000|2022-01-27 13:26:10|294.79|289.39|294.77|289.37|294.79|289.39|294.77|289.37|5
1643289980000|2022-01-27 13:26:20|294.78|289.38|294.78|289.38|294.79|289.39|294.77|289.37|5
1643289990000|2022-01-27 13:26:30|294.73|289.33|294.87|289.47|294.87|289.47|294.63|289.23|26
1643290000000|2022-01-27 13:26:40|294.86|289.46|294.86|289.46|294.88|289.48|294.86|289.46|16
1643290010000|2022-01-27 13:26:50|294.85|289.45|294.85|289.45|294.86|289.46|294.83|289.43|11
1643290020000|2022-01-27 13:27:00|294.87|289.47|294.97|289.57|294.97|289.57|294.86|289.46|24
1643290030000|2022-01-27 13:27:10|294.98|289.58|295.03|289.63|295.09|289.69|294.98|289.58|9
1643290040000|2022-01-27 13:27:20|295.02|289.62|294.88|289.48|295.02|289.62|294.87|289.47|7
1643290050000|2022-01-27 13:27:30|294.85|289.45|294.79|289.39|294.88|289.48|294.68|289.28|20
1643290060000|2022-01-27 13:27:40|294.78|289.38|294.62|289.22|294.8|289.4|294.59|289.19|23
1643290070000|2022-01-27 13:27:50|294.57|289.17|294.63|289.23|294.67|289.27|294.57|289.17|14
1643290080000|2022-01-27 13:28:00|294.62|289.22|294.6|289.2|294.65|289.25|294.59|289.19|13
1643290090000|2022-01-27 13:28:10|294.61|289.21|294.6|289.2|294.64|289.24|294.6|289.2|7
1643290100000|2022-01-27 13:28:20|294.63|289.23|294.59|289.19|294.63|289.23|294.58|289.18|4
1643290110000|2022-01-27 13:28:30|294.6|289.2|294.65|289.25|294.65|289.25|294.6|289.2|5
1643290120000|2022-01-27 13:28:40|294.66|289.26|294.55|289.15|294.66|289.26|294.55|289.15|6
1643290130000|2022-01-27 13:28:50|294.57|289.17|294.56|289.16|294.59|289.19|294.53|289.13|19
1643290140000|2022-01-27 13:29:00|294.54|289.14|294.53|289.13|294.56|289.16|294.52|289.12|19
1643290150000|2022-01-27 13:29:10|294.54|289.14|294.54|289.14|294.56|289.16|294.54|289.14|12
1643290160000|2022-01-27 13:29:20|294.56|289.16|294.55|289.15|294.56|289.16|294.54|289.14|5
1643290170000|2022-01-27 13:29:30|294.54|289.14|294.53|289.13|294.54|289.14|294.44|289.04|20
1643290180000|2022-01-27 13:29:40|294.54|289.14|294.56|289.16|294.56|289.16|294.53|289.13|7
1643290200000|2022-01-27 13:30:00|294.59|289.19|294.62|289.22|294.77|289.37|294.59|289.19|23
1643290210000|2022-01-27 13:30:10|294.61|289.21|294.66|289.26|294.66|289.26|294.57|289.17|17
1643290220000|2022-01-27 13:30:20|294.64|289.24|294.63|289.23|294.66|289.26|294.6|289.2|10
1643290230000|2022-01-27 13:30:30|294.62|289.22|294.64|289.24|294.68|289.28|294.61|289.21|13
1643290240000|2022-01-27 13:30:40|294.63|289.23|294.59|289.19|294.75|289.35|294.57|289.17|23
1643290250000|2022-01-27 13:30:50|294.64|289.24|294.5|289.1|294.64|289.24|294.5|289.1|20
1643290260000|2022-01-27 13:31:00|294.47|289.07|294.47|289.07|294.48|289.08|294.42|289.02|9
1643290270000|2022-01-27 13:31:10|294.46|289.06|294.51|289.11|294.51|289.11|294.41|289.01|15
1643290280000|2022-01-27 13:31:20|294.52|289.12|294.57|289.17|294.64|289.24|294.52|289.12|18
1643290290000|2022-01-27 13:31:30|294.58|289.18|294.56|289.16|294.61|289.21|294.56|289.16|9
1643290300000|2022-01-27 13:31:40|294.57|289.17|294.65|289.25|294.66|289.26|294.57|289.17|10
1643290310000|2022-01-27 13:31:50|294.64|289.24|294.31|288.91|294.64|289.24|294.31|288.91|19
1643290320000|2022-01-27 13:32:00|294.3|288.9|294.07|288.67|294.36|288.96|294.06|288.66|23
1643290330000|2022-01-27 13:32:10|294.06|288.66|294.09|288.69|294.13|288.73|294.05|288.65|24
1643290340000|2022-01-27 13:32:20|294.08|288.68|294.06|288.66|294.08|288.68|294.02|288.62|8
1643290350000|2022-01-27 13:32:30|294.05|288.65|294.1|288.7|294.15|288.75|294.05|288.65|12
1643290360000|2022-01-27 13:32:40|294.09|288.69|293.9|288.5|294.11|288.71|293.9|288.5|26
1643290370000|2022-01-27 13:32:50|293.91|288.51|293.97|288.57|294.08|288.68|293.91|288.51|24
1643290380000|2022-01-27 13:33:00|294|288.6|293.98|288.58|294.04|288.64|293.94|288.54|8
1643290390000|2022-01-27 13:33:10|293.97|288.57|293.91|288.51|293.97|288.57|293.85|288.45|5
1643290400000|2022-01-27 13:33:20|293.93|288.53|293.98|288.58|294.02|288.62|293.93|288.53|16
1643290410000|2022-01-27 13:33:30|293.99|288.59|293.83|288.43|293.99|288.59|293.83|288.43|13
1643290420000|2022-01-27 13:33:40|293.81|288.41|294|288.6|294.01|288.61|293.81|288.41|24
1643290430000|2022-01-27 13:33:50|294.01|288.61|294|288.6|294.01|288.61|293.98|288.58|12
1643290440000|2022-01-27 13:34:00|294.02|288.62|293.95|288.55|294.02|288.62|293.95|288.55|6
1643290450000|2022-01-27 13:34:10|293.97|288.57|293.78|288.38|293.97|288.57|293.78|288.38|22
1643290460000|2022-01-27 13:34:20|293.77|288.37|293.79|288.39|293.82|288.42|293.77|288.37|13
1643290470000|2022-01-27 13:34:30|293.76|288.36|293.78|288.38|293.79|288.39|293.75|288.35|10
1643290480000|2022-01-27 13:34:40|293.76|288.36|293.83|288.43|293.86|288.46|293.75|288.35|20
1643290490000|2022-01-27 13:34:50|293.84|288.44|293.87|288.47|293.87|288.47|293.79|288.39|19
1643290500000|2022-01-27 13:35:00|293.86|288.46|293.93|288.53|293.93|288.53|293.84|288.44|17
1643290510000|2022-01-27 13:35:10|293.92|288.52|293.88|288.48|293.93|288.53|293.87|288.47|12
1643290520000|2022-01-27 13:35:20|293.87|288.47|294|288.6|294.01|288.61|293.87|288.47|10
1643290530000|2022-01-27 13:35:30|293.99|288.59|293.92|288.52|293.99|288.59|293.86|288.46|10
1643290540000|2022-01-27 13:35:40|293.91|288.51|293.89|288.49|293.92|288.52|293.83|288.43|13
1643290550000|2022-01-27 13:35:50|293.88|288.48|293.86|288.46|293.88|288.48|293.84|288.44|9
1643290560000|2022-01-27 13:36:00|293.9|288.5|293.96|288.56|293.96|288.56|293.9|288.5|9
1643290570000|2022-01-27 13:36:10|293.95|288.55|293.87|288.47|293.96|288.56|293.87|288.47|11
1643290580000|2022-01-27 13:36:20|293.89|288.49|293.82|288.42|293.89|288.49|293.81|288.41|11
1643290590000|2022-01-27 13:36:30|293.81|288.41|293.74|288.34|293.81|288.41|293.7|288.3|17
1643290600000|2022-01-27 13:36:40|293.72|288.32|293.7|288.3|293.74|288.34|293.68|288.28|8
1643290610000|2022-01-27 13:36:50|293.69|288.29|293.62|288.22|293.69|288.29|293.62|288.22|9
1643290620000|2022-01-27 13:37:00|293.6|288.2|293.68|288.28|293.69|288.29|293.6|288.2|9
1643290630000|2022-01-27 13:37:10|293.67|288.27|293.67|288.27|293.67|288.27|293.67|288.27|1
1643290640000|2022-01-27 13:37:20|293.65|288.25|293.51|288.11|293.66|288.26|293.51|288.11|12
1643290650000|2022-01-27 13:37:30|293.5|288.1|293.43|288.03|293.5|288.1|293.43|288.03|11
1643290660000|2022-01-27 13:37:40|293.41|288.01|293.34|287.94|293.42|288.02|293.32|287.92|14
1643290670000|2022-01-27 13:37:50|293.38|287.98|293.12|287.72|293.38|287.98|293.09|287.69|18
1643290680000|2022-01-27 13:38:00|293.11|287.71|293.03|287.63|293.11|287.71|292.92|287.52|17
1643290690000|2022-01-27 13:38:10|293.06|287.66|293.1|287.7|293.11|287.71|293.03|287.63|13
1643290700000|2022-01-27 13:38:20|293.09|287.69|293.19|287.79|293.19|287.79|293.09|287.69|7
1643290710000|2022-01-27 13:38:30|293.18|287.78|293.05|287.65|293.18|287.78|293.05|287.65|8
1643290720000|2022-01-27 13:38:40|293.04|287.64|293.02|287.62|293.05|287.65|293.01|287.61|11
1643290730000|2022-01-27 13:38:50|293.01|287.61|293.23|287.83|293.29|287.89|293.01|287.61|24
1643290740000|2022-01-27 13:39:00|293.19|287.79|293.25|287.85|293.27|287.87|293.19|287.79|21
1643290750000|2022-01-27 13:39:10|293.23|287.83|293.25|287.85|293.27|287.87|293.22|287.82|16
1643290760000|2022-01-27 13:39:20|293.23|287.83|293.26|287.86|293.27|287.87|293.23|287.83|13
1643290770000|2022-01-27 13:39:30|293.24|287.84|293.1|287.7|293.24|287.84|293.07|287.67|16
1643290780000|2022-01-27 13:39:40|293.09|287.69|293.14|287.74|293.14|287.74|293.04|287.64|9
1643290790000|2022-01-27 13:39:50|293.06|287.66|293.07|287.67|293.14|287.74|293.06|287.66|7
1643290800000|2022-01-27 13:40:00|293.11|287.71|293.14|287.74|293.16|287.76|293.08|287.68|14
1643290810000|2022-01-27 13:40:10|293.1|287.7|293.04|287.64|293.14|287.74|293.01|287.61|9
1643290820000|2022-01-27 13:40:20|293.05|287.65|293.12|287.72|293.12|287.72|293.05|287.65|9
1643290830000|2022-01-27 13:40:30|293.1|287.7|293.11|287.71|293.13|287.73|293.1|287.7|5
1643290840000|2022-01-27 13:40:40|293.14|287.74|293.16|287.76|293.2|287.8|293.12|287.72|7
1643290850000|2022-01-27 13:40:50|293.17|287.77|293.21|287.81|293.21|287.81|293.12|287.72|8
1643290860000|2022-01-27 13:41:00|293.19|287.79|293.29|287.89|293.29|287.89|293.15|287.75|12
1643290870000|2022-01-27 13:41:10|293.3|287.9|293.24|287.84|293.31|287.91|293.24|287.84|10
1643290880000|2022-01-27 13:41:20|293.25|287.85|293.23|287.83|293.28|287.88|293.23|287.83|10
1643290900000|2022-01-27 13:41:40|293.25|287.85|293.23|287.83|293.25|287.85|293.23|287.83|5
1643290910000|2022-01-27 13:41:50|293.24|287.84|293.23|287.83|293.27|287.87|293.23|287.83|3
1643290920000|2022-01-27 13:42:00|293.25|287.85|293.19|287.79|293.25|287.85|293.19|287.79|10
1643290930000|2022-01-27 13:42:10|293.18|287.78|293.17|287.77|293.23|287.83|293.14|287.74|16
1643290940000|2022-01-27 13:42:20|293.15|287.75|293.23|287.83|293.23|287.83|293.15|287.75|12
1643290950000|2022-01-27 13:42:30|293.22|287.82|293.32|287.92|293.32|287.92|293.21|287.81|16
1643290960000|2022-01-27 13:42:40|293.37|287.97|293.59|288.19|293.6|288.2|293.34|287.94|19
1643290970000|2022-01-27 13:42:50|293.62|288.22|293.59|288.19|293.62|288.22|293.54|288.14|15
1643290980000|2022-01-27 13:43:00|293.56|288.16|293.57|288.17|293.59|288.19|293.54|288.14|13
1643290990000|2022-01-27 13:43:10|293.58|288.18|293.58|288.18|293.58|288.18|293.57|288.17|3
1643291000000|2022-01-27 13:43:20|293.6|288.2|293.58|288.18|293.6|288.2|293.57|288.17|7
1643291010000|2022-01-27 13:43:30|293.57|288.17|293.58|288.18|293.58|288.18|293.57|288.17|6
1643291020000|2022-01-27 13:43:40|293.57|288.17|293.77|288.37|293.77|288.37|293.57|288.17|7
1643291030000|2022-01-27 13:43:50|293.76|288.36|293.79|288.39|293.82|288.42|293.76|288.36|12
1643291040000|2022-01-27 13:44:00|293.87|288.47|293.96|288.56|293.96|288.56|293.83|288.43|13
1643291050000|2022-01-27 13:44:10|293.95|288.55|293.98|288.58|294|288.6|293.95|288.55|7
1643291060000|2022-01-27 13:44:20|294|288.6|293.84|288.44|294|288.6|293.84|288.44|16
1643291070000|2022-01-27 13:44:30|293.86|288.46|293.84|288.44|293.9|288.5|293.84|288.44|20
1643291080000|2022-01-27 13:44:40|293.86|288.46|293.96|288.56|293.98|288.58|293.86|288.46|16
1643291090000|2022-01-27 13:44:50|293.98|288.58|293.97|288.57|293.98|288.58|293.95|288.55|4
1643291110000|2022-01-27 13:45:10|294.04|288.64|294.42|289.02|294.42|289.02|294.04|288.64|31
1643291120000|2022-01-27 13:45:20|294.41|289.01|294.57|289.17|294.65|289.25|294.38|288.98|23
1643291130000|2022-01-27 13:45:30|294.59|289.19|294.41|289.01|294.61|289.21|294.41|289.01|26
1643291140000|2022-01-27 13:45:40|294.42|289.02|294.56|289.16|294.56|289.16|294.42|289.02|18
1643291150000|2022-01-27 13:45:50|294.48|289.08|294.32|288.92|294.52|289.12|294.32|288.92|19
1643291160000|2022-01-27 13:46:00|294.33|288.93|294.47|289.07|294.47|289.07|294.33|288.93|9
1643291170000|2022-01-27 13:46:10|294.46|289.06|294.45|289.05|294.5|289.1|294.45|289.05|12
1643291180000|2022-01-27 13:46:20|294.37|288.97|294.33|288.93|294.37|288.97|294.32|288.92|5
1643291190000|2022-01-27 13:46:30|294.29|288.89|294.43|289.03|294.43|289.03|294.29|288.89|6
1643291200000|2022-01-27 13:46:40|294.48|289.08|294.91|289.51|294.91|289.51|294.48|289.08|30
1643291210000|2022-01-27 13:46:50|294.97|289.57|295.06|289.66|295.09|289.69|294.93|289.53|25
1643291220000|2022-01-27 13:47:00|295.04|289.64|294.96|289.56|295.07|289.67|294.91|289.51|30
1643291230000|2022-01-27 13:47:10|294.99|289.59|295.07|289.67|295.08|289.68|294.97|289.57|26
1643291240000|2022-01-27 13:47:20|295.08|289.68|294.97|289.57|295.08|289.68|294.95|289.55|17
1643291250000|2022-01-27 13:47:30|294.96|289.56|294.91|289.51|294.96|289.56|294.84|289.44|17
1643291260000|2022-01-27 13:47:40|294.87|289.47|294.84|289.44|294.9|289.5|294.84|289.44|12
1643291270000|2022-01-27 13:47:50|294.85|289.45|294.88|289.48|294.91|289.51|294.84|289.44|14
1643291280000|2022-01-27 13:48:00|294.9|289.5|294.89|289.49|294.91|289.51|294.88|289.48|15
1643291290000|2022-01-27 13:48:10|294.9|289.5|294.92|289.52|294.94|289.54|294.89|289.49|11
1643291300000|2022-01-27 13:48:20|294.9|289.5|294.85|289.45|294.9|289.5|294.83|289.43|12
1643291310000|2022-01-27 13:48:30|294.83|289.43|294.83|289.43|294.85|289.45|294.83|289.43|10
1643291320000|2022-01-27 13:48:40|294.8|289.4|294.85|289.45|294.87|289.47|294.8|289.4|13
1643291330000|2022-01-27 13:48:50|294.86|289.46|294.7|289.3|294.86|289.46|294.67|289.27|22
1643291340000|2022-01-27 13:49:00|294.65|289.25|294.69|289.29|294.69|289.29|294.62|289.22|19
1643291350000|2022-01-27 13:49:10|294.74|289.34|294.84|289.44|294.85|289.45|294.7|289.3|16
1643291360000|2022-01-27 13:49:20|294.85|289.45|294.92|289.52|294.92|289.52|294.8|289.4|15
1643291370000|2022-01-27 13:49:30|294.85|289.45|294.87|289.47|294.93|289.53|294.84|289.44|16
1643291380000|2022-01-27 13:49:40|294.85|289.45|295.01|289.61|295.03|289.63|294.84|289.44|22
1643291390000|2022-01-27 13:49:50|294.98|289.58|294.99|289.59|294.99|289.59|294.98|289.58|4
1643291400000|2022-01-27 13:50:00|294.98|289.58|294.86|289.46|294.99|289.59|294.86|289.46|13
1643291410000|2022-01-27 13:50:10|294.85|289.45|294.71|289.31|294.85|289.45|294.71|289.31|18
1643291420000|2022-01-27 13:50:20|294.69|289.29|294.9|289.5|294.9|289.5|294.68|289.28|21
1643291430000|2022-01-27 13:50:30|294.89|289.49|294.83|289.43|294.9|289.5|294.83|289.43|11
1643291440000|2022-01-27 13:50:40|294.84|289.44|294.67|289.27|294.84|289.44|294.62|289.22|13
1643291450000|2022-01-27 13:50:50|294.66|289.26|294.66|289.26|294.66|289.26|294.66|289.26|1
1643291460000|2022-01-27 13:51:00|294.67|289.27|294.75|289.35|294.76|289.36|294.67|289.27|9
1643291470000|2022-01-27 13:51:10|294.76|289.36|294.8|289.4|294.81|289.41|294.76|289.36|7
1643291480000|2022-01-27 13:51:20|294.79|289.39|294.77|289.37|294.83|289.43|294.76|289.36|12
1643291490000|2022-01-27 13:51:30|294.76|289.36|294.72|289.32|294.76|289.36|294.72|289.32|7
1643291500000|2022-01-27 13:51:40|294.78|289.38|294.81|289.41|294.82|289.42|294.76|289.36|14
1643291510000|2022-01-27 13:51:50|294.82|289.42|294.81|289.41|294.82|289.42|294.8|289.4|8
1643291520000|2022-01-27 13:52:00|294.82|289.42|294.79|289.39|294.82|289.42|294.79|289.39|8
1643291530000|2022-01-27 13:52:10|294.8|289.4|294.71|289.31|294.82|289.42|294.71|289.31|14
1643291540000|2022-01-27 13:52:20|294.7|289.3|294.68|289.28|294.74|289.34|294.68|289.28|13
1643291550000|2022-01-27 13:52:30|294.69|289.29|294.77|289.37|294.81|289.41|294.69|289.29|9
1643291560000|2022-01-27 13:52:40|294.72|289.32|294.8|289.4|294.8|289.4|294.71|289.31|9
1643291570000|2022-01-27 13:52:50|294.81|289.41|294.81|289.41|294.81|289.41|294.8|289.4|5
1643291580000|2022-01-27 13:53:00|294.8|289.4|294.73|289.33|294.81|289.41|294.73|289.33|11
1643291590000|2022-01-27 13:53:10|294.74|289.34|294.73|289.33|294.77|289.37|294.68|289.28|18
1643291600000|2022-01-27 13:53:20|294.74|289.34|294.74|289.34|294.78|289.38|294.74|289.34|7
1643291610000|2022-01-27 13:53:30|294.73|289.33|294.74|289.34|294.74|289.34|294.73|289.33|2
1643291620000|2022-01-27 13:53:40|294.76|289.36|294.73|289.33|294.76|289.36|294.73|289.33|3
1643291630000|2022-01-27 13:53:50|294.75|289.35|294.8|289.4|294.8|289.4|294.73|289.33|10
1643291640000|2022-01-27 13:54:00|294.79|289.39|294.8|289.4|294.8|289.4|294.79|289.39|2
1643291650000|2022-01-27 13:54:10|294.79|289.39|294.67|289.27|294.79|289.39|294.62|289.22|14
1643291660000|2022-01-27 13:54:20|294.68|289.28|294.73|289.33|294.73|289.33|294.67|289.27|8
1643291670000|2022-01-27 13:54:30|294.74|289.34|294.75|289.35|294.76|289.36|294.72|289.32|12
1643291680000|2022-01-27 13:54:40|294.76|289.36|294.77|289.37|294.77|289.37|294.75|289.35|13
1643291690000|2022-01-27 13:54:50|294.76|289.36|294.75|289.35|294.77|289.37|294.75|289.35|5
1643291700000|2022-01-27 13:55:00|294.76|289.36|294.63|289.23|294.81|289.41|294.63|289.23|15
1643291710000|2022-01-27 13:55:10|294.67|289.27|294.63|289.23|294.69|289.29|294.59|289.19|19
1643291720000|2022-01-27 13:55:20|294.62|289.22|294.63|289.23|294.64|289.24|294.62|289.22|4
1643291730000|2022-01-27 13:55:30|294.61|289.21|294.63|289.23|294.64|289.24|294.61|289.21|9
1643291740000|2022-01-27 13:55:40|294.62|289.22|294.6|289.2|294.64|289.24|294.59|289.19|10
1643291750000|2022-01-27 13:55:50|294.59|289.19|294.6|289.2|294.62|289.22|294.59|289.19|14
1643291760000|2022-01-27 13:56:00|294.62|289.22|294.67|289.27|294.71|289.31|294.59|289.19|18
1643291770000|2022-01-27 13:56:10|294.68|289.28|294.72|289.32|294.77|289.37|294.66|289.26|18
1643291780000|2022-01-27 13:56:20|294.73|289.33|294.54|289.14|294.73|289.33|294.54|289.14|19
1643291790000|2022-01-27 13:56:30|294.52|289.12|294.58|289.18|294.61|289.21|294.5|289.1|18
1643291800000|2022-01-27 13:56:40|294.57|289.17|294.58|289.18|294.6|289.2|294.57|289.17|6
1643291810000|2022-01-27 13:56:50|294.6|289.2|294.59|289.19|294.61|289.21|294.57|289.17|10
1643291820000|2022-01-27 13:57:00|294.58|289.18|294.6|289.2|294.62|289.22|294.57|289.17|6
1643291830000|2022-01-27 13:57:10|294.61|289.21|294.58|289.18|294.67|289.27|294.57|289.17|16
1643291840000|2022-01-27 13:57:20|294.57|289.17|294.68|289.28|294.73|289.33|294.57|289.17|13
1643291850000|2022-01-27 13:57:30|294.7|289.3|294.72|289.32|294.72|289.32|294.68|289.28|10
1643291860000|2022-01-27 13:57:40|294.73|289.33|294.75|289.35|294.76|289.36|294.72|289.32|12
1643291870000|2022-01-27 13:57:50|294.77|289.37|294.71|289.31|294.77|289.37|294.71|289.31|11
1643291880000|2022-01-27 13:58:00|294.72|289.32|294.71|289.31|294.72|289.32|294.71|289.31|2
1643291890000|2022-01-27 13:58:10|294.7|289.3|294.73|289.33|294.74|289.34|294.69|289.29|8
1643291900000|2022-01-27 13:58:20|294.76|289.36|294.74|289.34|294.76|289.36|294.74|289.34|13
1643291910000|2022-01-27 13:58:30|294.75|289.35|294.74|289.34|294.75|289.35|294.74|289.34|4
1643291930000|2022-01-27 13:58:50|294.75|289.35|294.75|289.35|294.77|289.37|294.74|289.34|8
1643291940000|2022-01-27 13:59:00|294.74|289.34|294.7|289.3|294.74|289.34|294.69|289.29|11
1643291950000|2022-01-27 13:59:10|294.71|289.31|294.68|289.28|294.71|289.31|294.67|289.27|4
1643291960000|2022-01-27 13:59:20|294.7|289.3|294.72|289.32|294.72|289.32|294.68|289.28|6
1643291970000|2022-01-27 13:59:30|294.71|289.31|294.71|289.31|294.73|289.33|294.71|289.31|8
1643291980000|2022-01-27 13:59:40|294.72|289.32|294.76|289.36|294.77|289.37|294.72|289.32|8
1643291990000|2022-01-27 13:59:50|294.77|289.37|294.76|289.36|294.78|289.38|294.75|289.35|6
1643292000000|2022-01-27 14:00:00|294.75|289.35|294.89|289.49|294.89|289.49|294.74|289.34|17
1643292010000|2022-01-27 14:00:10|294.9|289.5|294.9|289.5|294.92|289.52|294.88|289.48|14
1643292020000|2022-01-27 14:00:20|294.92|289.52|294.9|289.5|294.92|289.52|294.88|289.48|10
1643292030000|2022-01-27 14:00:30|294.89|289.49|294.82|289.42|294.89|289.49|294.8|289.4|17
1643292040000|2022-01-27 14:00:40|294.81|289.41|294.8|289.4|294.81|289.41|294.71|289.31|16
1643292050000|2022-01-27 14:00:50|294.79|289.39|294.79|289.39|294.81|289.41|294.78|289.38|12
1643292060000|2022-01-27 14:01:00|294.8|289.4|294.8|289.4|294.8|289.4|294.76|289.36|8
1643292070000|2022-01-27 14:01:10|294.76|289.36|294.7|289.3|294.77|289.37|294.7|289.3|13
1643292080000|2022-01-27 14:01:20|294.69|289.29|294.86|289.46|294.86|289.46|294.69|289.29|12
1643292090000|2022-01-27 14:01:30|294.83|289.43|294.86|289.46|294.89|289.49|294.82|289.42|6
1643292100000|2022-01-27 14:01:40|294.85|289.45|294.92|289.52|294.92|289.52|294.85|289.45|11
1643292110000|2022-01-27 14:01:50|294.91|289.51|294.86|289.46|294.91|289.51|294.86|289.46|9
1643292120000|2022-01-27 14:02:00|294.87|289.47|294.87|289.47|294.87|289.47|294.87|289.47|1
1643292130000|2022-01-27 14:02:10|294.88|289.48|294.89|289.49|294.89|289.49|294.88|289.48|2
1643292140000|2022-01-27 14:02:20|294.88|289.48|294.92|289.52|294.99|289.59|294.88|289.48|9
1643292150000|2022-01-27 14:02:30|294.93|289.53|294.93|289.53|294.93|289.53|294.93|289.53|1
1643292160000|2022-01-27 14:02:40|294.92|289.52|294.92|289.52|294.93|289.53|294.92|289.52|3
1643292170000|2022-01-27 14:02:50|294.93|289.53|294.97|289.57|294.98|289.58|294.92|289.52|4
1643292180000|2022-01-27 14:03:00|294.91|289.51|294.92|289.52|294.93|289.53|294.91|289.51|4
1643292190000|2022-01-27 14:03:10|294.93|289.53|294.93|289.53|294.93|289.53|294.92|289.52|3
1643292200000|2022-01-27 14:03:20|294.92|289.52|294.9|289.5|294.92|289.52|294.88|289.48|5
1643292210000|2022-01-27 14:03:30|294.89|289.49|294.9|289.5|294.9|289.5|294.89|289.49|4
1643292220000|2022-01-27 14:03:40|294.89|289.49|294.89|289.49|294.89|289.49|294.89|289.49|1
1643292230000|2022-01-27 14:03:50|294.9|289.5|294.89|289.49|294.9|289.5|294.88|289.48|4
1643292240000|2022-01-27 14:04:00|294.9|289.5|294.9|289.5|294.9|289.5|294.9|289.5|1
1643292250000|2022-01-27 14:04:10|294.92|289.52|294.96|289.56|294.97|289.57|294.9|289.5|4
1643292260000|2022-01-27 14:04:20|294.97|289.57|294.97|289.57|294.97|289.57|294.97|289.57|1
1643292270000|2022-01-27 14:04:30|295.01|289.61|295.01|289.61|295.01|289.61|295|289.6|3
1643292300000|2022-01-27 14:05:00|295|289.6|294.91|289.51|295|289.6|294.9|289.5|6
1643292310000|2022-01-27 14:05:10|294.92|289.52|294.94|289.54|294.96|289.56|294.92|289.52|10
1643292320000|2022-01-27 14:05:20|294.93|289.53|294.91|289.51|294.93|289.53|294.91|289.51|5
1643292330000|2022-01-27 14:05:30|294.92|289.52|294.89|289.49|294.92|289.52|294.89|289.49|6
1643292340000|2022-01-27 14:05:40|294.92|289.52|294.92|289.52|294.93|289.53|294.9|289.5|8
1643292350000|2022-01-27 14:05:50|294.91|289.51|294.91|289.51|294.91|289.51|294.91|289.51|1
1643292360000|2022-01-27 14:06:00|294.89|289.49|294.85|289.45|294.89|289.49|294.85|289.45|2
1643292370000|2022-01-27 14:06:10|294.84|289.44|294.84|289.44|294.85|289.45|294.83|289.43|12
1643292380000|2022-01-27 14:06:20|294.83|289.43|294.83|289.43|294.83|289.43|294.83|289.43|1
1643292390000|2022-01-27 14:06:30|294.84|289.44|294.84|289.44|294.84|289.44|294.83|289.43|7
1643292400000|2022-01-27 14:06:40|294.83|289.43|294.84|289.44|294.84|289.44|294.83|289.43|2
1643292410000|2022-01-27 14:06:50|294.83|289.43|294.7|289.3|294.85|289.45|294.7|289.3|16
1643292420000|2022-01-27 14:07:00|294.67|289.27|294.58|289.18|294.69|289.29|294.55|289.15|13
1643292430000|2022-01-27 14:07:10|294.6|289.2|294.45|289.05|294.6|289.2|294.45|289.05|4
1643292440000|2022-01-27 14:07:20|294.43|289.03|294.29|288.89|294.45|289.05|294.29|288.89|20
1643292450000|2022-01-27 14:07:30|294.32|288.92|294.39|288.99|294.39|288.99|294.29|288.89|14
1643292460000|2022-01-27 14:07:40|294.4|289|294.4|289|294.43|289.03|294.38|288.98|11
1643292470000|2022-01-27 14:07:50|294.39|288.99|294.34|288.94|294.39|288.99|294.34|288.94|3
1643292480000|2022-01-27 14:08:00|294.33|288.93|294.33|288.93|294.34|288.94|294.33|288.93|5
1643292490000|2022-01-27 14:08:10|294.34|288.94|294.38|288.98|294.38|288.98|294.33|288.93|9
1643292500000|2022-01-27 14:08:20|294.36|288.96|294.34|288.94|294.36|288.96|294.32|288.92|5
1643292530000|2022-01-27 14:08:50|294.33|288.93|294.37|288.97|294.38|288.98|294.33|288.93|7
1643292540000|2022-01-27 14:09:00|294.36|288.96|294.35|288.95|294.39|288.99|294.35|288.95|5
1643292550000|2022-01-27 14:09:10|294.36|288.96|294.33|288.93|294.36|288.96|294.33|288.93|7
1643292560000|2022-01-27 14:09:20|294.34|288.94|294.26|288.86|294.37|288.97|294.24|288.84|15
1643292570000|2022-01-27 14:09:30|294.28|288.88|294.28|288.88|294.29|288.89|294.24|288.84|12
1643292580000|2022-01-27 14:09:40|294.27|288.87|294.46|289.06|294.46|289.06|294.27|288.87|17
1643292590000|2022-01-27 14:09:50|294.45|289.05|294.44|289.04|294.46|289.06|294.44|289.04|4
1643292600000|2022-01-27 14:10:00|294.43|289.03|294.43|289.03|294.43|289.03|294.42|289.02|3
1643292610000|2022-01-27 14:10:10|294.44|289.04|294.44|289.04|294.44|289.04|294.44|289.04|1
1643292620000|2022-01-27 14:10:20|294.45|289.05|294.51|289.11|294.52|289.12|294.44|289.04|9
1643292630000|2022-01-27 14:10:30|294.52|289.12|294.52|289.12|294.53|289.13|294.51|289.11|9
1643292640000|2022-01-27 14:10:40|294.56|289.16|294.51|289.11|294.56|289.16|294.5|289.1|5
1643292650000|2022-01-27 14:10:50|294.5|289.1|294.51|289.11|294.51|289.11|294.5|289.1|2
1643292660000|2022-01-27 14:11:00|294.5|289.1|294.5|289.1|294.51|289.11|294.5|289.1|3
1643292670000|2022-01-27 14:11:10|294.49|289.09|294.49|289.09|294.49|289.09|294.49|289.09|1
1643292680000|2022-01-27 14:11:20|294.5|289.1|294.44|289.04|294.5|289.1|294.36|288.96|11
1643292690000|2022-01-27 14:11:30|294.42|289.02|294.34|288.94|294.42|289.02|294.32|288.92|12
1643292700000|2022-01-27 14:11:40|294.33|288.93|294.34|288.94|294.34|288.94|294.33|288.93|4
1643292710000|2022-01-27 14:11:50|294.31|288.91|294.32|288.92|294.32|288.92|294.31|288.91|2
1643292720000|2022-01-27 14:12:00|294.31|288.91|294.4|289|294.4|289|294.31|288.91|8
1643292730000|2022-01-27 14:12:10|294.39|288.99|294.47|289.07|294.48|289.08|294.32|288.92|19
1643292740000|2022-01-27 14:12:20|294.46|289.06|294.69|289.29|294.75|289.35|294.45|289.05|21
1643292750000|2022-01-27 14:12:30|294.76|289.36|294.99|289.59|295.04|289.64|294.76|289.36|33
1643292760000|2022-01-27 14:12:40|294.98|289.58|295.02|289.62|295.02|289.62|294.97|289.57|18
1643292770000|2022-01-27 14:12:50|295.03|289.63|295.39|289.99|295.39|289.99|295.03|289.63|27
1643292780000|2022-01-27 14:13:00|295.36|289.96|295.32|289.92|295.37|289.97|295.3|289.9|13
1643292790000|2022-01-27 14:13:10|295.31|289.91|295.32|289.92|295.32|289.92|295.19|289.79|21
1643292800000|2022-01-27 14:13:20|295.31|289.91|295.42|290.02|295.48|290.08|295.31|289.91|13
1643292810000|2022-01-27 14:13:30|295.43|290.03|295.52|290.12|295.55|290.15|295.43|290.03|14
1643292820000|2022-01-27 14:13:40|295.51|290.11|295.58|290.18|295.58|290.18|295.5|290.1|19
1643292830000|2022-01-27 14:13:50|295.54|290.14|295.53|290.13|295.57|290.17|295.53|290.13|9
1643292840000|2022-01-27 14:14:00|295.57|290.17|295.65|290.25|295.75|290.35|295.53|290.13|28
1643292850000|2022-01-27 14:14:10|295.66|290.26|295.66|290.26|295.69|290.29|295.63|290.23|18
1643292860000|2022-01-27 14:14:20|295.65|290.25|295.6|290.2|295.65|290.25|295.57|290.17|11
1643292870000|2022-01-27 14:14:30|295.59|290.19|295.66|290.26|295.66|290.26|295.57|290.17|12
1643292900000|2022-01-27 14:15:00|295.68|290.28|295.59|290.19|295.68|290.28|295.58|290.18|8
1643292910000|2022-01-27 14:15:10|295.57|290.17|295.55|290.15|295.6|290.2|295.52|290.12|23
1643292920000|2022-01-27 14:15:20|295.57|290.17|295.26|289.86|295.57|290.17|295.26|289.86|22
1643292930000|2022-01-27 14:15:30|295.33|289.93|295.26|289.86|295.33|289.93|295.24|289.84|10
1643292940000|2022-01-27 14:15:40|295.28|289.88|295.25|289.85|295.31|289.91|295.22|289.82|15
1643292950000|2022-01-27 14:15:50|295.27|289.87|295.26|289.86|295.27|289.87|295.24|289.84|7
1643292960000|2022-01-27 14:16:00|295.25|289.85|295.53|290.13|295.53|290.13|295.25|289.85|22
1643292970000|2022-01-27 14:16:10|295.48|290.08|295.53|290.13|295.56|290.16|295.48|290.08|11
1643292980000|2022-01-27 14:16:20|295.52|290.12|295.53|290.13|295.54|290.14|295.52|290.12|9
1643292990000|2022-01-27 14:16:30|295.52|290.12|295.56|290.16|295.56|290.16|295.51|290.11|9
1643293000000|2022-01-27 14:16:40|295.52|290.12|295.58|290.18|295.58|290.18|295.52|290.12|5
1643293010000|2022-01-27 14:16:50|295.57|290.17|295.5|290.1|295.57|290.17|295.48|290.08|30
1643293020000|2022-01-27 14:17:00|295.49|290.09|295.46|290.06|295.5|290.1|295.45|290.05|12
1643293030000|2022-01-27 14:17:10|295.45|290.05|295.33|289.93|295.45|290.05|295.33|289.93|12
1643293040000|2022-01-27 14:17:20|295.34|289.94|295.3|289.9|295.34|289.94|295.3|289.9|3
1643293050000|2022-01-27 14:17:30|295.29|289.89|295.35|289.95|295.36|289.96|295.23|289.83|20
1643293060000|2022-01-27 14:17:40|295.32|289.92|295.31|289.91|295.35|289.95|295.28|289.88|20
1643293070000|2022-01-27 14:17:50|295.3|289.9|295.31|289.91|295.32|289.92|295.3|289.9|5
1643293080000|2022-01-27 14:18:00|295.32|289.92|295.95|290.55|295.95|290.55|295.31|289.91|31
1643293090000|2022-01-27 14:18:10|295.97|290.57|296.36|290.96|296.36|290.96|295.97|290.57|17
1643293100000|2022-01-27 14:18:20|296.38|290.98|296.34|290.94|296.38|290.98|296.16|290.76|16
1643293110000|2022-01-27 14:18:30|296.33|290.93|296.34|290.94|296.34|290.94|296.31|290.91|4
1643293120000|2022-01-27 14:18:40|296.33|290.93|296.37|290.97|296.37|290.97|296.33|290.93|5
1643293130000|2022-01-27 14:18:50|296.36|290.96|296.45|291.05|296.47|291.07|296.36|290.96|19
1643293140000|2022-01-27 14:19:00|296.46|291.06|296.45|291.05|296.46|291.06|296.43|291.03|8
1643293150000|2022-01-27 14:19:10|296.46|291.06|296.5|291.1|296.59|291.19|296.46|291.06|20
1643293160000|2022-01-27 14:19:20|296.46|291.06|296.25|290.85|296.49|291.09|296.24|290.84|23
1643293170000|2022-01-27 14:19:30|296.24|290.84|296.17|290.77|296.26|290.86|296.13|290.73|20
1643293180000|2022-01-27 14:19:40|296.16|290.76|296.18|290.78|296.25|290.85|296.13|290.73|18
1643293190000|2022-01-27 14:19:50|296.21|290.81|296.42|291.02|296.42|291.02|296.19|290.79|22
1643293200000|2022-01-27 14:20:00|296.4|291|296.37|290.97|296.44|291.04|296.35|290.95|20
1643293210000|2022-01-27 14:20:10|296.36|290.96|296.55|291.15|296.55|291.15|296.36|290.96|18
1643293220000|2022-01-27 14:20:20|296.56|291.16|296.54|291.14|296.63|291.23|296.53|291.13|15
1643293230000|2022-01-27 14:20:30|296.53|291.13|296.54|291.14|296.54|291.14|296.52|291.12|7
1643293240000|2022-01-27 14:20:40|296.55|291.15|296.56|291.16|296.61|291.21|296.55|291.15|21
1643293250000|2022-01-27 14:20:50|296.57|291.17|296.48|291.08|296.58|291.18|296.47|291.07|11
1643293260000|2022-01-27 14:21:00|296.49|291.09|296.49|291.09|296.51|291.11|296.41|291.01|8
1643293270000|2022-01-27 14:21:10|296.45|291.05|296.25|290.85|296.45|291.05|296.22|290.82|17
1643293280000|2022-01-27 14:21:20|296.23|290.83|296.09|290.69|296.28|290.88|296.09|290.69|17
1643293290000|2022-01-27 14:21:30|296.1|290.7|296.02|290.62|296.1|290.7|295.88|290.48|28
1643293300000|2022-01-27 14:21:40|295.99|290.59|295.87|290.47|296.04|290.64|295.87|290.47|28
1643293310000|2022-01-27 14:21:50|295.83|290.43|295.92|290.52|295.93|290.53|295.78|290.38|17
1643293320000|2022-01-27 14:22:00|295.91|290.51|295.91|290.51|295.93|290.53|295.9|290.5|19
1643293330000|2022-01-27 14:22:10|295.92|290.52|295.93|290.53|295.93|290.53|295.91|290.51|6
1643293340000|2022-01-27 14:22:20|295.92|290.52|295.93|290.53|295.94|290.54|295.92|290.52|12
1643293350000|2022-01-27 14:22:30|295.94|290.54|295.93|290.53|295.94|290.54|295.92|290.52|10
1643293360000|2022-01-27 14:22:40|295.92|290.52|295.77|290.37|295.92|290.52|295.77|290.37|8
1643293370000|2022-01-27 14:22:50|295.78|290.38|295.77|290.37|295.78|290.38|295.76|290.36|12
1643293380000|2022-01-27 14:23:00|295.76|290.36|295.59|290.19|295.76|290.36|295.51|290.11|22
1643293390000|2022-01-27 14:23:10|295.51|290.11|295.5|290.1|295.62|290.22|295.5|290.1|22
1643293400000|2022-01-27 14:23:20|295.52|290.12|295.51|290.11|295.52|290.12|295.5|290.1|6
1643293410000|2022-01-27 14:23:30|295.5|290.1|295.5|290.1|295.5|290.1|295.5|290.1|1
1643293420000|2022-01-27 14:23:40|295.54|290.14|295.54|290.14|295.55|290.15|295.54|290.14|5
1643293430000|2022-01-27 14:23:50|295.55|290.15|295.54|290.14|295.57|290.17|295.54|290.14|10
1643293440000|2022-01-27 14:24:00|295.55|290.15|295.54|290.14|295.56|290.16|295.54|290.14|8
1643293450000|2022-01-27 14:24:10|295.53|290.13|295.57|290.17|295.57|290.17|295.53|290.13|17
1643293460000|2022-01-27 14:24:20|295.56|290.16|295.73|290.33|295.75|290.35|295.55|290.15|16
1643293470000|2022-01-27 14:24:30|295.74|290.34|295.85|290.45|295.86|290.46|295.74|290.34|9
1643293480000|2022-01-27 14:24:40|295.86|290.46|295.84|290.44|295.86|290.46|295.84|290.44|4
1643293490000|2022-01-27 14:24:50|295.81|290.41|295.78|290.38|295.81|290.41|295.78|290.38|8
1643293500000|2022-01-27 14:25:00|295.79|290.39|295.78|290.38|295.8|290.4|295.75|290.35|8
1643293510000|2022-01-27 14:25:10|295.88|290.48|295.93|290.53|295.93|290.53|295.86|290.46|5
1643293520000|2022-01-27 14:25:20|295.99|290.59|295.98|290.58|296|290.6|295.98|290.58|14
1643293530000|2022-01-27 14:25:30|295.99|290.59|295.99|290.59|295.99|290.59|295.97|290.57|10
1643293540000|2022-01-27 14:25:40|295.98|290.58|295.98|290.58|295.99|290.59|295.97|290.57|5
1643293550000|2022-01-27 14:25:50|295.97|290.57|295.89|290.49|295.97|290.57|295.88|290.48|10
1643293560000|2022-01-27 14:26:00|295.87|290.47|295.82|290.42|295.88|290.48|295.82|290.42|5
1643293570000|2022-01-27 14:26:10|295.83|290.43|295.8|290.4|295.83|290.43|295.75|290.35|10
1643293580000|2022-01-27 14:26:20|295.82|290.42|295.98|290.58|295.98|290.58|295.79|290.39|15
1643293590000|2022-01-27 14:26:30|296.01|290.61|296.01|290.61|296.02|290.62|296.01|290.61|3
1643293600000|2022-01-27 14:26:40|296|290.6|296.01|290.61|296.01|290.61|296|290.6|14
1643293610000|2022-01-27 14:26:50|296|290.6|295.96|290.56|296|290.6|295.96|290.56|3
1643293620000|2022-01-27 14:27:00|295.95|290.55|295.97|290.57|295.97|290.57|295.92|290.52|15
1643293630000|2022-01-27 14:27:10|295.95|290.55|296.08|290.68|296.08|290.68|295.95|290.55|15
1643293640000|2022-01-27 14:27:20|296.07|290.67|296.08|290.68|296.09|290.69|296.06|290.66|6
1643293650000|2022-01-27 14:27:30|296.09|290.69|296.02|290.62|296.1|290.7|296.02|290.62|8
1643293660000|2022-01-27 14:27:40|296.03|290.63|296.08|290.68|296.09|290.69|296.03|290.63|8
1643293670000|2022-01-27 14:27:50|296.09|290.69|296.06|290.66|296.15|290.75|296.05|290.65|25
1643293680000|2022-01-27 14:28:00|296.07|290.67|295.98|290.58|296.07|290.67|295.91|290.51|15
1643293690000|2022-01-27 14:28:10|295.97|290.57|296.06|290.66|296.06|290.66|295.94|290.54|15
1643293700000|2022-01-27 14:28:20|296.07|290.67|296.07|290.67|296.08|290.68|296.07|290.67|9
1643293710000|2022-01-27 14:28:30|296.08|290.68|296.08|290.68|296.09|290.69|296.06|290.66|11
1643293720000|2022-01-27 14:28:40|296.09|290.69|296.2|290.8|296.2|290.8|296.08|290.68|7
1643293730000|2022-01-27 14:28:50|296.19|290.79|296.09|290.69|296.19|290.79|296.09|290.69|16
1643293740000|2022-01-27 14:29:00|296.1|290.7|296.05|290.65|296.1|290.7|295.98|290.58|17
1643293750000|2022-01-27 14:29:10|296.07|290.67|296.12|290.72|296.15|290.75|296.07|290.67|15
1643293770000|2022-01-27 14:29:30|296.09|290.69|296.07|290.67|296.09|290.69|296.04|290.64|7
1643293780000|2022-01-27 14:29:40|296.08|290.68|296.18|290.78|296.21|290.81|295.98|290.58|20
1643293790000|2022-01-27 14:29:50|296.2|290.8|296.19|290.79|296.22|290.82|296.18|290.78|9
1643293800000|2022-01-27 14:30:00|296.2|290.8|296.24|290.84|296.24|290.84|296.2|290.8|7
1643293810000|2022-01-27 14:30:10|296.28|290.88|296.38|290.98|296.42|291.02|296.28|290.88|13
1643293820000|2022-01-27 14:30:20|296.39|290.99|296.2|290.8|296.39|290.99|296.14|290.74|28
1643293830000|2022-01-27 14:30:30|296.19|290.79|296.09|290.69|296.19|290.79|296.05|290.65|22
1643293840000|2022-01-27 14:30:40|296.15|290.75|296.17|290.77|296.29|290.89|296.08|290.68|27
1643293850000|2022-01-27 14:30:50|296.14|290.74|296.23|290.83|296.27|290.87|296.05|290.65|30
1643293860000|2022-01-27 14:31:00|296.21|290.81|296.13|290.73|296.28|290.88|296.13|290.73|19
1643293870000|2022-01-27 14:31:10|296.07|290.67|296.04|290.64|296.11|290.71|296.02|290.62|22
1643293880000|2022-01-27 14:31:20|296|290.6|295.94|290.54|296.04|290.64|295.92|290.52|21
1643293890000|2022-01-27 14:31:30|295.9|290.5|295.73|290.33|295.96|290.56|295.73|290.33|22
1643293900000|2022-01-27 14:31:40|295.72|290.32|295.4|290|295.72|290.32|295.4|290|29
1643293910000|2022-01-27 14:31:50|295.42|290.02|295.61|290.21|295.61|290.21|295.34|289.94|23
1643293920000|2022-01-27 14:32:00|295.59|290.19|295.9|290.5|295.92|290.52|295.59|290.19|21
1643293930000|2022-01-27 14:32:10|295.91|290.51|295.81|290.41|295.91|290.51|295.72|290.32|16
1643293940000|2022-01-27 14:32:20|295.83|290.43|295.95|290.55|295.98|290.58|295.81|290.41|20
1643293950000|2022-01-27 14:32:30|295.96|290.56|296.1|290.7|296.11|290.71|295.93|290.53|20
1643293960000|2022-01-27 14:32:40|296.11|290.71|296.41|291.01|296.42|291.02|296.04|290.64|15
1643293970000|2022-01-27 14:32:50|296.38|290.98|296.44|291.04|296.49|291.09|296.38|290.98|13
1643293980000|2022-01-27 14:33:00|296.48|291.08|296.49|291.09|296.5|291.1|296.43|291.03|17
1643293990000|2022-01-27 14:33:10|296.48|291.08|296.5|291.1|296.58|291.18|296.48|291.08|17
1643294000000|2022-01-27 14:33:20|296.51|291.11|296.5|291.1|296.52|291.12|296.38|290.98|16
1643294010000|2022-01-27 14:33:30|296.49|291.09|296.56|291.16|296.57|291.17|296.47|291.07|24
1643294020000|2022-01-27 14:33:40|296.57|291.17|296.63|291.23|296.69|291.29|296.54|291.14|12
1643294030000|2022-01-27 14:33:50|296.69|291.29|297.53|292.13|297.53|292.13|296.69|291.29|26
1643294040000|2022-01-27 14:34:00|297.5|292.1|297.48|292.08|297.68|292.28|297.32|291.92|29
1643294050000|2022-01-27 14:34:10|297.5|292.1|297.15|291.75|297.5|292.1|297.01|291.61|29
1643294060000|2022-01-27 14:34:20|297.14|291.74|297|291.6|297.19|291.79|297|291.6|28
1643294070000|2022-01-27 14:34:30|297.03|291.63|297.02|291.62|297.03|291.63|296.86|291.46|33
1643294080000|2022-01-27 14:34:40|296.89|291.49|296.59|291.19|296.93|291.53|296.59|291.19|34
1643294090000|2022-01-27 14:34:50|296.56|291.16|296.27|290.87|296.58|291.18|296.26|290.86|26
1643294100000|2022-01-27 14:35:00|296.26|290.86|296.19|290.79|296.28|290.88|296.19|290.79|13
1643294110000|2022-01-27 14:35:10|296.18|290.78|295.89|290.49|296.18|290.78|295.78|290.38|21
1643294120000|2022-01-27 14:35:20|295.9|290.5|295.75|290.35|295.97|290.57|295.73|290.33|26
1643294130000|2022-01-27 14:35:30|295.81|290.41|295.83|290.43|295.87|290.47|295.78|290.38|20
1643294140000|2022-01-27 14:35:40|295.84|290.44|295.87|290.47|295.9|290.5|295.61|290.21|29
1643294150000|2022-01-27 14:35:50|295.88|290.48|295.74|290.34|295.89|290.49|295.73|290.33|26
1643294160000|2022-01-27 14:36:00|295.76|290.36|295.88|290.48|295.88|290.48|295.74|290.34|24
1643294170000|2022-01-27 14:36:10|295.87|290.47|295.79|290.39|295.87|290.47|295.68|290.28|23
1643294180000|2022-01-27 14:36:20|295.73|290.33|295.71|290.31|295.76|290.36|295.69|290.29|16
1643294190000|2022-01-27 14:36:30|295.7|290.3|295.6|290.2|295.7|290.3|295.52|290.12|18
1643294200000|2022-01-27 14:36:40|295.62|290.22|295.36|289.96|295.62|290.22|295.35|289.95|22
1643294210000|2022-01-27 14:36:50|295.34|289.94|295.18|289.78|295.34|289.94|295.11|289.71|21
1643294220000|2022-01-27 14:37:00|295.2|289.8|295.13|289.73|295.31|289.91|295.12|289.72|19
1643294230000|2022-01-27 14:37:10|295.15|289.75|295.2|289.8|295.28|289.88|295.15|289.75|19
1643294240000|2022-01-27 14:37:20|295.21|289.81|295.28|289.88|295.36|289.96|295.19|289.79|27
1643294250000|2022-01-27 14:37:30|295.21|289.81|295.16|289.76|295.23|289.83|295.15|289.75|19
1643294260000|2022-01-27 14:37:40|295.17|289.77|295.12|289.72|295.2|289.8|295.12|289.72|19
1643294270000|2022-01-27 14:37:50|295.13|289.73|295.01|289.61|295.19|289.79|295.01|289.61|21
1643294280000|2022-01-27 14:38:00|295.02|289.62|294.87|289.47|295.05|289.65|294.87|289.47|26
1643294290000|2022-01-27 14:38:10|294.84|289.44|294.51|289.11|294.84|289.44|294.5|289.1|29
1643294300000|2022-01-27 14:38:20|294.49|289.09|294.56|289.16|294.69|289.29|294.48|289.08|30
1643294310000|2022-01-27 14:38:30|294.54|289.14|294.78|289.38|294.78|289.38|294.54|289.14|28
1643294320000|2022-01-27 14:38:40|294.84|289.44|294.87|289.47|294.88|289.48|294.78|289.38|18
1643294330000|2022-01-27 14:38:50|294.9|289.5|295.14|289.74|295.2|289.8|294.89|289.49|22
1643294340000|2022-01-27 14:39:00|295.15|289.75|294.85|289.45|295.21|289.81|294.84|289.44|26
1643294350000|2022-01-27 14:39:10|294.84|289.44|295.06|289.66|295.06|289.66|294.79|289.39|28
1643294360000|2022-01-27 14:39:20|295.05|289.65|295.02|289.62|295.05|289.65|294.94|289.54|29
1643294370000|2022-01-27 14:39:30|295.04|289.64|294.95|289.55|295.04|289.64|294.91|289.51|22
1643294380000|2022-01-27 14:39:40|294.92|289.52|294.91|289.51|294.98|289.58|294.91|289.51|19
1643294390000|2022-01-27 14:39:50|294.93|289.53|294.94|289.54|295|289.6|294.91|289.51|15
1643294400000|2022-01-27 14:40:00|294.93|289.53|295.04|289.64|295.04|289.64|294.91|289.51|15
1643294410000|2022-01-27 14:40:10|295.02|289.62|295.08|289.68|295.09|289.69|295|289.6|16
1643294420000|2022-01-27 14:40:20|295.06|289.66|295.11|289.71|295.13|289.73|295.04|289.64|20
1643294430000|2022-01-27 14:40:30|295.1|289.7|295.66|290.26|295.66|290.26|295.08|289.68|25
1643294440000|2022-01-27 14:40:40|295.65|290.25|295.77|290.37|295.81|290.41|295.55|290.15|24
1643294450000|2022-01-27 14:40:50|295.74|290.34|295.73|290.33|295.76|290.36|295.69|290.29|26
1643294460000|2022-01-27 14:41:00|295.74|290.34|295.84|290.44|295.97|290.57|295.74|290.34|25
1643294470000|2022-01-27 14:41:10|295.77|290.37|295.99|290.59|296.02|290.62|295.69|290.29|26
1643294480000|2022-01-27 14:41:20|296|290.6|295.9|290.5|296.05|290.65|295.82|290.42|30
1643294490000|2022-01-27 14:41:30|295.91|290.51|295.91|290.51|296.06|290.66|295.85|290.45|29
1643294500000|2022-01-27 14:41:40|295.9|290.5|295.89|290.49|295.94|290.54|295.83|290.43|24
1643294510000|2022-01-27 14:41:50|295.93|290.53|295.9|290.5|295.94|290.54|295.86|290.46|22
1643294520000|2022-01-27 14:42:00|295.91|290.51|295.89|290.49|295.91|290.51|295.83|290.43|15
1643294530000|2022-01-27 14:42:10|295.83|290.43|295.89|290.49|295.89|290.49|295.79|290.39|22
1643294540000|2022-01-27 14:42:20|295.84|290.44|295.87|290.47|295.88|290.48|295.81|290.41|17
1643294550000|2022-01-27 14:42:30|295.83|290.43|295.87|290.47|295.9|290.5|295.83|290.43|17
1643294560000|2022-01-27 14:42:40|295.92|290.52|296|290.6|296.03|290.63|295.87|290.47|31
1643294570000|2022-01-27 14:42:50|295.93|290.53|295.93|290.53|295.97|290.57|295.92|290.52|14
1643294580000|2022-01-27 14:43:00|295.99|290.59|295.89|290.49|296|290.6|295.88|290.48|24
1643294590000|2022-01-27 14:43:10|295.9|290.5|295.98|290.58|295.98|290.58|295.9|290.5|7
1643294600000|2022-01-27 14:43:20|295.99|290.59|296.24|290.84|296.24|290.84|295.99|290.59|19
1643294610000|2022-01-27 14:43:30|296.25|290.85|296.36|290.96|296.4|291|296.24|290.84|16
1643294620000|2022-01-27 14:43:40|296.4|291|296.37|290.97|296.4|291|296.37|290.97|8
1643294630000|2022-01-27 14:43:50|296.36|290.96|296.4|291|296.4|291|296.32|290.92|10
1643294640000|2022-01-27 14:44:00|296.37|290.97|296.12|290.72|296.47|291.07|296.12|290.72|26
1643294650000|2022-01-27 14:44:10|296.13|290.73|296.08|290.68|296.14|290.74|296.02|290.62|13
1643294660000|2022-01-27 14:44:20|296.09|290.69|296.08|290.68|296.13|290.73|296.04|290.64|17
1643294670000|2022-01-27 14:44:30|296.05|290.65|296.06|290.66|296.15|290.75|296.03|290.63|17
1643294680000|2022-01-27 14:44:40|296.05|290.65|296.03|290.63|296.07|290.67|296.02|290.62|16
1643294690000|2022-01-27 14:44:50|296.04|290.64|296.03|290.63|296.07|290.67|296.03|290.63|14
1643294700000|2022-01-27 14:45:00|296.06|290.66|296.03|290.63|296.12|290.72|296.01|290.61|21
1643294710000|2022-01-27 14:45:10|296.04|290.64|295.92|290.52|296.04|290.64|295.91|290.51|14
1643294720000|2022-01-27 14:45:20|295.93|290.53|295.71|290.31|295.93|290.53|295.71|290.31|13
1643294730000|2022-01-27 14:45:30|295.72|290.32|295.65|290.25|295.74|290.34|295.65|290.25|17
1643294740000|2022-01-27 14:45:40|295.62|290.22|295.49|290.09|295.65|290.25|295.47|290.07|28
1643294750000|2022-01-27 14:45:50|295.48|290.08|295.6|290.2|295.6|290.2|295.47|290.07|19
1643294760000|2022-01-27 14:46:00|295.59|290.19|295.57|290.17|295.61|290.21|295.57|290.17|10
1643294770000|2022-01-27 14:46:10|295.56|290.16|295.5|290.1|295.57|290.17|295.49|290.09|15
1643294780000|2022-01-27 14:46:20|295.48|290.08|295.38|289.98|295.48|290.08|295.36|289.96|18
1643294790000|2022-01-27 14:46:30|295.37|289.97|295.28|289.88|295.37|289.97|295.18|289.78|18
1643294800000|2022-01-27 14:46:40|295.27|289.87|295.31|289.91|295.37|289.97|295.16|289.76|25
1643294810000|2022-01-27 14:46:50|295.3|289.9|295.41|290.01|295.43|290.03|295.29|289.89|15
1643294820000|2022-01-27 14:47:00|295.4|290|295.37|289.97|295.41|290.01|295.34|289.94|17
1643294830000|2022-01-27 14:47:10|295.36|289.96|295.48|290.08|295.5|290.1|295.36|289.96|23
1643294840000|2022-01-27 14:47:20|295.46|290.06|295.35|289.95|295.48|290.08|295.32|289.92|18
1643294850000|2022-01-27 14:47:30|295.34|289.94|295.37|289.97|295.37|289.97|295.32|289.92|13
1643294860000|2022-01-27 14:47:40|295.38|289.98|295.39|289.99|295.39|289.99|295.38|289.98|6
1643294870000|2022-01-27 14:47:50|295.43|290.03|295.59|290.19|295.6|290.2|295.43|290.03|16
1643294880000|2022-01-27 14:48:00|295.57|290.17|295.66|290.26|295.66|290.26|295.55|290.15|9
1643294890000|2022-01-27 14:48:10|295.6|290.2|295.74|290.34|295.74|290.34|295.57|290.17|10
1643294900000|2022-01-27 14:48:20|295.73|290.33|295.74|290.34|295.74|290.34|295.69|290.29|10
1643294910000|2022-01-27 14:48:30|295.75|290.35|295.7|290.3|295.75|290.35|295.7|290.3|6
1643294920000|2022-01-27 14:48:40|295.71|290.31|295.99|290.59|295.99|290.59|295.7|290.3|29
1643294930000|2022-01-27 14:48:50|296|290.6|296.15|290.75|296.3|290.9|296|290.6|25
1643294940000|2022-01-27 14:49:00|296.16|290.76|296.12|290.72|296.2|290.8|296.02|290.62|31
1643294950000|2022-01-27 14:49:10|296.04|290.64|295.82|290.42|296.05|290.65|295.82|290.42|25
1643294960000|2022-01-27 14:49:20|295.86|290.46|295.7|290.3|295.86|290.46|295.69|290.29|25
1643294970000|2022-01-27 14:49:30|295.69|290.29|295.65|290.25|295.71|290.31|295.59|290.19|26
1643294980000|2022-01-27 14:49:40|295.64|290.24|295.62|290.22|295.65|290.25|295.62|290.22|7
1643294990000|2022-01-27 14:49:50|295.64|290.24|295.46|290.06|295.64|290.24|295.43|290.03|18
1643295000000|2022-01-27 14:50:00|295.52|290.12|295.63|290.23|295.68|290.28|295.52|290.12|17
1643295010000|2022-01-27 14:50:10|295.67|290.27|295.78|290.38|295.84|290.44|295.63|290.23|19
1643295020000|2022-01-27 14:50:20|295.79|290.39|295.56|290.16|295.81|290.41|295.52|290.12|26
1643295030000|2022-01-27 14:50:30|295.53|290.13|295.43|290.03|295.53|290.13|295.35|289.95|21
1643295040000|2022-01-27 14:50:40|295.44|290.04|295.44|290.04|295.45|290.05|295.41|290.01|9
1643295050000|2022-01-27 14:50:50|295.43|290.03|295.45|290.05|295.46|290.06|295.42|290.02|6
1643295060000|2022-01-27 14:51:00|295.44|290.04|295.61|290.21|295.65|290.25|295.44|290.04|28
1643295070000|2022-01-27 14:51:10|295.62|290.22|295.61|290.21|295.68|290.28|295.6|290.2|19
1643295080000|2022-01-27 14:51:20|295.6|290.2|295.4|290|295.62|290.22|295.4|290|28
1643295090000|2022-01-27 14:51:30|295.39|289.99|295.53|290.13|295.54|290.14|295.39|289.99|21
1643295100000|2022-01-27 14:51:40|295.54|290.14|295.5|290.1|295.6|290.2|295.45|290.05|24
1643295110000|2022-01-27 14:51:50|295.51|290.11|295.42|290.02|295.51|290.11|295.38|289.98|13
1643295120000|2022-01-27 14:52:00|295.41|290.01|295.35|289.95|295.5|290.1|295.27|289.87|17
1643295130000|2022-01-27 14:52:10|295.25|289.85|295.28|289.88|295.31|289.91|295.2|289.8|21
1643295140000|2022-01-27 14:52:20|295.26|289.86|295.22|289.82|295.27|289.87|295.11|289.71|19
1643295150000|2022-01-27 14:52:30|295.23|289.83|295.28|289.88|295.32|289.92|295.22|289.82|14
1643295160000|2022-01-27 14:52:40|295.27|289.87|295.23|289.83|295.27|289.87|295.23|289.83|15
1643295170000|2022-01-27 14:52:50|295.24|289.84|295.29|289.89|295.29|289.89|295.22|289.82|7
1643295180000|2022-01-27 14:53:00|295.28|289.88|295.15|289.75|295.28|289.88|295.14|289.74|16
1643295190000|2022-01-27 14:53:10|295.14|289.74|295.1|289.7|295.15|289.75|295.1|289.7|12
1643295200000|2022-01-27 14:53:20|295.08|289.68|294.95|289.55|295.08|289.68|294.92|289.52|21
1643295210000|2022-01-27 14:53:30|294.96|289.56|295.13|289.73|295.15|289.75|294.96|289.56|8
1643295220000|2022-01-27 14:53:40|295.09|289.69|295.03|289.63|295.13|289.73|295.03|289.63|7
1643295230000|2022-01-27 14:53:50|295.04|289.64|295.03|289.63|295.04|289.64|295.03|289.63|2
1643295240000|2022-01-27 14:54:00|295.07|289.67|295.12|289.72|295.12|289.72|295.06|289.66|11
1643295250000|2022-01-27 14:54:10|295.16|289.76|295.22|289.82|295.27|289.87|295.16|289.76|18
1643295260000|2022-01-27 14:54:20|295.24|289.84|295.31|289.91|295.31|289.91|295.22|289.82|24
1643295270000|2022-01-27 14:54:30|295.33|289.93|295.29|289.89|295.46|290.06|295.29|289.89|21
1643295280000|2022-01-27 14:54:40|295.28|289.88|295.29|289.89|295.31|289.91|295.27|289.87|15
1643295290000|2022-01-27 14:54:50|295.3|289.9|295.13|289.73|295.3|289.9|295.1|289.7|11
1643295300000|2022-01-27 14:55:00|295.07|289.67|295.07|289.67|295.17|289.77|295.05|289.65|18
1643295310000|2022-01-27 14:55:10|295.11|289.71|294.79|289.39|295.19|289.79|294.79|289.39|27
1643295320000|2022-01-27 14:55:20|294.78|289.38|294.67|289.27|294.85|289.45|294.66|289.26|22
1643295330000|2022-01-27 14:55:30|294.68|289.28|294.96|289.56|294.96|289.56|294.67|289.27|24
1643295340000|2022-01-27 14:55:40|294.95|289.55|295.01|289.61|295.02|289.62|294.93|289.53|18
1643295350000|2022-01-27 14:55:50|294.94|289.54|294.87|289.47|294.96|289.56|294.84|289.44|12
1643295360000|2022-01-27 14:56:00|294.88|289.48|294.82|289.42|294.93|289.53|294.81|289.41|21
1643295370000|2022-01-27 14:56:10|294.81|289.41|294.67|289.27|294.81|289.41|294.64|289.24|15
1643295380000|2022-01-27 14:56:20|294.65|289.25|294.37|288.97|294.65|289.25|294.26|288.86|14
1643295390000|2022-01-27 14:56:30|294.41|289.01|294.36|288.96|294.47|289.07|294.36|288.96|22
1643295400000|2022-01-27 14:56:40|294.35|288.95|294.14|288.74|294.37|288.97|294.09|288.69|30
1643295410000|2022-01-27 14:56:50|294.13|288.73|293.92|288.52|294.18|288.78|293.92|288.52|27
1643295420000|2022-01-27 14:57:00|293.93|288.53|293.8|288.4|293.94|288.54|293.8|288.4|23
1643295430000|2022-01-27 14:57:10|293.74|288.34|293.87|288.47|293.89|288.49|293.72|288.32|22
1643295440000|2022-01-27 14:57:20|293.89|288.49|293.83|288.43|293.9|288.5|293.83|288.43|12
1643295450000|2022-01-27 14:57:30|293.85|288.45|293.85|288.45|293.86|288.46|293.84|288.44|7
1643295460000|2022-01-27 14:57:40|293.86|288.46|293.74|288.34|293.86|288.46|293.74|288.34|11
1643295470000|2022-01-27 14:57:50|293.75|288.35|293.76|288.36|293.8|288.4|293.75|288.35|5
1643295480000|2022-01-27 14:58:00|293.73|288.33|293.84|288.44|293.84|288.44|293.73|288.33|15
1643295490000|2022-01-27 14:58:10|293.83|288.43|293.91|288.51|293.91|288.51|293.8|288.4|11
1643295500000|2022-01-27 14:58:20|293.92|288.52|294.07|288.67|294.15|288.75|293.92|288.52|17
1643295510000|2022-01-27 14:58:30|294.06|288.66|294.14|288.74|294.14|288.74|294.05|288.65|22
1643295520000|2022-01-27 14:58:40|294.12|288.72|294.09|288.69|294.15|288.75|294.09|288.69|24
1643295530000|2022-01-27 14:58:50|294.1|288.7|293.96|288.56|294.17|288.77|293.9|288.5|22
1643295540000|2022-01-27 14:59:00|293.92|288.52|294.08|288.68|294.24|288.84|293.92|288.52|27
1643295550000|2022-01-27 14:59:10|294.1|288.7|294.1|288.7|294.17|288.77|294.06|288.66|12
1643295560000|2022-01-27 14:59:20|294.09|288.69|294.09|288.69|294.14|288.74|294.09|288.69|17
1643295570000|2022-01-27 14:59:30|294.07|288.67|294.05|288.65|294.07|288.67|294.05|288.65|4
1643295580000|2022-01-27 14:59:40|294.06|288.66|294.06|288.66|294.06|288.66|294.04|288.64|5
1643295590000|2022-01-27 14:59:50|294.08|288.68|294.33|288.93|294.36|288.96|294.08|288.68|19
1643295600000|2022-01-27 15:00:00|294.36|288.96|294.09|288.69|294.37|288.97|294.09|288.69|24
1643295610000|2022-01-27 15:00:10|294.1|288.7|293.97|288.57|294.13|288.73|293.97|288.57|22
1643295620000|2022-01-27 15:00:20|293.96|288.56|293.86|288.46|293.96|288.56|293.79|288.39|22
1643295630000|2022-01-27 15:00:30|293.85|288.45|293.79|288.39|293.89|288.49|293.7|288.3|20
1643295640000|2022-01-27 15:00:40|293.85|288.45|294.08|288.68|294.08|288.68|293.85|288.45|19
1643295650000|2022-01-27 15:00:50|294.09|288.69|293.87|288.47|294.09|288.69|293.87|288.47|15
1643295660000|2022-01-27 15:01:00|293.92|288.52|294.02|288.62|294.02|288.62|293.84|288.44|16
1643295670000|2022-01-27 15:01:10|294.04|288.64|294|288.6|294.09|288.69|294|288.6|22
1643295680000|2022-01-27 15:01:20|294.01|288.61|294.3|288.9|294.32|288.92|294|288.6|27
1643295690000|2022-01-27 15:01:30|294.29|288.89|294.22|288.82|294.29|288.89|294.21|288.81|21
1643295700000|2022-01-27 15:01:40|294.23|288.83|294.28|288.88|294.31|288.91|294.22|288.82|12
1643295710000|2022-01-27 15:01:50|294.29|288.89|294.2|288.8|294.31|288.91|294.2|288.8|13
1643295720000|2022-01-27 15:02:00|294.21|288.81|294.25|288.85|294.27|288.87|294.21|288.81|13
1643295730000|2022-01-27 15:02:10|294.23|288.83|294.12|288.72|294.25|288.85|294.12|288.72|12
1643295740000|2022-01-27 15:02:20|294.13|288.73|294.11|288.71|294.13|288.73|293.97|288.57|20
1643295750000|2022-01-27 15:02:30|294.12|288.72|294.14|288.74|294.17|288.77|294.12|288.72|11
1643295760000|2022-01-27 15:02:40|294.15|288.75|294.29|288.89|294.31|288.91|294.15|288.75|21
1643295770000|2022-01-27 15:02:50|294.28|288.88|294.34|288.94|294.34|288.94|294.28|288.88|7
1643295780000|2022-01-27 15:03:00|294.32|288.92|294.26|288.86|294.34|288.94|294.26|288.86|12
1643295790000|2022-01-27 15:03:10|294.25|288.85|294.22|288.82|294.3|288.9|294.21|288.81|17
1643295800000|2022-01-27 15:03:20|294.31|288.91|294.18|288.78|294.32|288.92|294.16|288.76|24
1643295810000|2022-01-27 15:03:30|294.17|288.77|294.18|288.78|294.2|288.8|294.16|288.76|16
1643295820000|2022-01-27 15:03:40|294.19|288.79|294.19|288.79|294.19|288.79|294.17|288.77|13
1643295830000|2022-01-27 15:03:50|294.18|288.78|294.17|288.77|294.19|288.79|294.11|288.71|10
1643295840000|2022-01-27 15:04:00|294.15|288.75|294.33|288.93|294.33|288.93|294.12|288.72|12
1643295850000|2022-01-27 15:04:10|294.37|288.97|294.81|289.41|294.81|289.41|294.35|288.95|26
1643295860000|2022-01-27 15:04:20|294.82|289.42|294.85|289.45|294.85|289.45|294.8|289.4|25
1643295870000|2022-01-27 15:04:30|294.88|289.48|295.06|289.66|295.16|289.76|294.85|289.45|29
1643295880000|2022-01-27 15:04:40|295.05|289.65|295.01|289.61|295.05|289.65|294.93|289.53|22
1643295890000|2022-01-27 15:04:50|295.03|289.63|295.33|289.93|295.33|289.93|295.03|289.63|13
1643295900000|2022-01-27 15:05:00|295.32|289.92|295.18|289.78|295.32|289.92|295.18|289.78|17
1643295910000|2022-01-27 15:05:10|295.16|289.76|295.2|289.8|295.21|289.81|294.98|289.58|27
1643295920000|2022-01-27 15:05:20|295.21|289.81|295.2|289.8|295.21|289.81|295.14|289.74|13
1643295930000|2022-01-27 15:05:30|295.21|289.81|295.14|289.74|295.28|289.88|295.14|289.74|18
1643295940000|2022-01-27 15:05:40|295.09|289.69|295.19|289.79|295.22|289.82|294.99|289.59|27
1643295950000|2022-01-27 15:05:50|295.18|289.78|295.14|289.74|295.22|289.82|295.14|289.74|21
1643295960000|2022-01-27 15:06:00|295.13|289.73|295.03|289.63|295.13|289.73|295.03|289.63|13
1643295970000|2022-01-27 15:06:10|295.05|289.65|295|289.6|295.08|289.68|295|289.6|8
1643295980000|2022-01-27 15:06:20|295.01|289.61|295.09|289.69|295.19|289.79|295.01|289.61|23
1643295990000|2022-01-27 15:06:30|295.08|289.68|295.01|289.61|295.11|289.71|295|289.6|16
1643296000000|2022-01-27 15:06:40|295.02|289.62|295.03|289.63|295.04|289.64|294.91|289.51|17
1643296010000|2022-01-27 15:06:50|295.04|289.64|295.01|289.61|295.04|289.64|295|289.6|9
1643296020000|2022-01-27 15:07:00|295.03|289.63|295.21|289.81|295.21|289.81|295.03|289.63|16
1643296030000|2022-01-27 15:07:10|295.22|289.82|295.04|289.64|295.22|289.82|295.04|289.64|13
1643296040000|2022-01-27 15:07:20|295.03|289.63|295.06|289.66|295.11|289.71|294.98|289.58|20
1643296050000|2022-01-27 15:07:30|295.04|289.64|295.06|289.66|295.08|289.68|295.04|289.64|6
1643296060000|2022-01-27 15:07:40|295.07|289.67|295.05|289.65|295.1|289.7|295.05|289.65|12
1643296070000|2022-01-27 15:07:50|294.97|289.57|294.87|289.47|294.97|289.57|294.85|289.45|23
1643296080000|2022-01-27 15:08:00|294.88|289.48|294.9|289.5|294.93|289.53|294.86|289.46|19
1643296090000|2022-01-27 15:08:10|294.89|289.49|294.98|289.58|294.98|289.58|294.89|289.49|16
1643296100000|2022-01-27 15:08:20|294.99|289.59|295.27|289.87|295.29|289.89|294.98|289.58|17
1643296110000|2022-01-27 15:08:30|295.28|289.88|295.28|289.88|295.39|289.99|295.28|289.88|17
1643296120000|2022-01-27 15:08:40|295.29|289.89|295.28|289.88|295.31|289.91|295.17|289.77|19
1643296130000|2022-01-27 15:08:50|295.25|289.85|295.3|289.9|295.32|289.92|295.23|289.83|14
1643296140000|2022-01-27 15:09:00|295.31|289.91|295.32|289.92|295.34|289.94|295.29|289.89|7
1643296150000|2022-01-27 15:09:10|295.3|289.9|295.28|289.88|295.42|290.02|295.28|289.88|20
1643296160000|2022-01-27 15:09:20|295.3|289.9|295.02|289.62|295.3|289.9|295.01|289.61|26
1643296170000|2022-01-27 15:09:30|295.01|289.61|295.22|289.82|295.22|289.82|294.95|289.55|28
1643296180000|2022-01-27 15:09:40|295.23|289.83|295.2|289.8|295.27|289.87|295.17|289.77|25
1643296190000|2022-01-27 15:09:50|295.19|289.79|295.13|289.73|295.19|289.79|295.13|289.73|7
1643296200000|2022-01-27 15:10:00|295.14|289.74|295.22|289.82|295.22|289.82|295.02|289.62|22
1643296210000|2022-01-27 15:10:10|295.24|289.84|295.26|289.86|295.58|290.18|295.24|289.84|33
1643296220000|2022-01-27 15:10:20|295.36|289.96|295.2|289.8|295.37|289.97|295.19|289.79|21
1643296230000|2022-01-27 15:10:30|295.19|289.79|295.26|289.86|295.31|289.91|295.18|289.78|17
1643296240000|2022-01-27 15:10:40|295.25|289.85|295.25|289.85|295.26|289.86|295.2|289.8|17
1643296250000|2022-01-27 15:10:50|295.35|289.95|295.39|289.99|295.39|289.99|295.33|289.93|15
1643296260000|2022-01-27 15:11:00|295.43|290.03|295.48|290.08|295.5|290.1|295.43|290.03|7
1643296270000|2022-01-27 15:11:10|295.46|290.06|295.57|290.17|295.57|290.17|295.46|290.06|5
1643296280000|2022-01-27 15:11:20|295.55|290.15|295.47|290.07|295.55|290.15|295.47|290.07|6
1643296290000|2022-01-27 15:11:30|295.48|290.08|295.62|290.22|295.68|290.28|295.48|290.08|24
1643296300000|2022-01-27 15:11:40|295.61|290.21|295.59|290.19|295.65|290.25|295.51|290.11|20
1643296310000|2022-01-27 15:11:50|295.6|290.2|295.63|290.23|295.64|290.24|295.58|290.18|19
1643296320000|2022-01-27 15:12:00|295.61|290.21|295.63|290.23|295.64|290.24|295.56|290.16|19
1643296330000|2022-01-27 15:12:10|295.61|290.21|295.6|290.2|295.63|290.23|295.59|290.19|12
1643296340000|2022-01-27 15:12:20|295.59|290.19|295.57|290.17|295.61|290.21|295.57|290.17|13
1643296350000|2022-01-27 15:12:30|295.6|290.2|295.58|290.18|295.6|290.2|295.49|290.09|19
1643296360000|2022-01-27 15:12:40|295.57|290.17|295.54|290.14|295.57|290.17|295.52|290.12|14
1643296370000|2022-01-27 15:12:50|295.56|290.16|295.49|290.09|295.66|290.26|295.49|290.09|15
1643296380000|2022-01-27 15:13:00|295.48|290.08|295.43|290.03|295.5|290.1|295.36|289.96|22
1643296390000|2022-01-27 15:13:10|295.45|290.05|295.57|290.17|295.57|290.17|295.42|290.02|17
1643296400000|2022-01-27 15:13:20|295.56|290.16|295.54|290.14|295.63|290.23|295.54|290.14|19
1643296410000|2022-01-27 15:13:30|295.55|290.15|295.51|290.11|295.55|290.15|295.51|290.11|6
1643296420000|2022-01-27 15:13:40|295.52|290.12|295.45|290.05|295.52|290.12|295.38|289.98|16
1643296430000|2022-01-27 15:13:50|295.46|290.06|295.54|290.14|295.65|290.25|295.46|290.06|17
1643296440000|2022-01-27 15:14:00|295.47|290.07|295.47|290.07|295.49|290.09|295.45|290.05|9
1643296450000|2022-01-27 15:14:10|295.44|290.04|295.67|290.27|295.68|290.28|295.42|290.02|27
1643296460000|2022-01-27 15:14:20|295.66|290.26|295.64|290.24|295.69|290.29|295.62|290.22|16
1643296470000|2022-01-27 15:14:30|295.65|290.25|295.63|290.23|295.65|290.25|295.61|290.21|12
1643296480000|2022-01-27 15:14:40|295.62|290.22|295.59|290.19|295.63|290.23|295.56|290.16|10
1643296490000|2022-01-27 15:14:50|295.56|290.16|295.61|290.21|295.61|290.21|295.56|290.16|10
1643296500000|2022-01-27 15:15:00|295.66|290.26|295.63|290.23|295.71|290.31|295.56|290.16|20
1643296510000|2022-01-27 15:15:10|295.62|290.22|295.64|290.24|295.64|290.24|295.58|290.18|13
1643296520000|2022-01-27 15:15:20|295.66|290.26|295.66|290.26|295.7|290.3|295.64|290.24|17
1643296530000|2022-01-27 15:15:30|295.65|290.25|295.67|290.27|295.71|290.31|295.63|290.23|13
1643296540000|2022-01-27 15:15:40|295.66|290.26|295.8|290.4|295.81|290.41|295.65|290.25|8
1643296550000|2022-01-27 15:15:50|295.81|290.41|295.8|290.4|295.81|290.41|295.8|290.4|2
1643296560000|2022-01-27 15:16:00|295.78|290.38|295.72|290.32|295.78|290.38|295.56|290.16|17
1643296570000|2022-01-27 15:16:10|295.74|290.34|295.56|290.16|295.75|290.35|295.55|290.15|19
1643296580000|2022-01-27 15:16:20|295.51|290.11|295.47|290.07|295.56|290.16|295.33|289.93|25
1643296590000|2022-01-27 15:16:30|295.48|290.08|295.55|290.15|295.61|290.21|295.48|290.08|15
1643296600000|2022-01-27 15:16:40|295.56|290.16|295.54|290.14|295.56|290.16|295.54|290.14|5
1643296610000|2022-01-27 15:16:50|295.48|290.08|295.51|290.11|295.51|290.11|295.46|290.06|9
1643296620000|2022-01-27 15:17:00|295.53|290.13|295.62|290.22|295.65|290.25|295.53|290.13|19
1643296630000|2022-01-27 15:17:10|295.63|290.23|295.51|290.11|295.66|290.26|295.46|290.06|22
1643296640000|2022-01-27 15:17:20|295.53|290.13|295.37|289.97|295.54|290.14|295.36|289.96|15
1643296650000|2022-01-27 15:17:30|295.45|290.05|295.49|290.09|295.5|290.1|295.44|290.04|11
1643296660000|2022-01-27 15:17:40|295.47|290.07|295.35|289.95|295.5|290.1|295.35|289.95|18
1643296670000|2022-01-27 15:17:50|295.3|289.9|295.02|289.62|295.34|289.94|294.97|289.57|25
1643296680000|2022-01-27 15:18:00|295|289.6|295.02|289.62|295.04|289.64|294.95|289.55|15
1643296690000|2022-01-27 15:18:10|294.99|289.59|294.83|289.43|294.99|289.59|294.78|289.38|31
1643296700000|2022-01-27 15:18:20|294.82|289.42|294.91|289.51|294.98|289.58|294.81|289.41|20
1643296710000|2022-01-27 15:18:30|294.89|289.49|294.9|289.5|294.9|289.5|294.83|289.43|16
1643296720000|2022-01-27 15:18:40|294.91|289.51|294.97|289.57|295.02|289.62|294.91|289.51|13
1643296730000|2022-01-27 15:18:50|294.96|289.56|295.01|289.61|295.01|289.61|294.94|289.54|7
1643296740000|2022-01-27 15:19:00|294.99|289.59|294.98|289.58|295.04|289.64|294.97|289.57|16
1643296750000|2022-01-27 15:19:10|294.96|289.56|294.92|289.52|294.96|289.56|294.83|289.43|15
1643296760000|2022-01-27 15:19:20|294.91|289.51|294.85|289.45|294.91|289.51|294.74|289.34|14
1643296770000|2022-01-27 15:19:30|294.75|289.35|294.8|289.4|294.85|289.45|294.75|289.35|13
1643296780000|2022-01-27 15:19:40|294.77|289.37|294.73|289.33|294.78|289.38|294.7|289.3|10
1643296790000|2022-01-27 15:19:50|294.74|289.34|294.74|289.34|294.76|289.36|294.74|289.34|4
1643296800000|2022-01-27 15:20:00|294.76|289.36|294.87|289.47|294.92|289.52|294.76|289.36|14
1643296810000|2022-01-27 15:20:10|294.88|289.48|294.94|289.54|294.95|289.55|294.87|289.47|13
1643296820000|2022-01-27 15:20:20|294.95|289.55|294.84|289.44|294.95|289.55|294.84|289.44|11
1643296830000|2022-01-27 15:20:30|294.83|289.43|294.82|289.42|294.84|289.44|294.82|289.42|6
1643296840000|2022-01-27 15:20:40|294.81|289.41|294.79|289.39|294.81|289.41|294.79|289.39|5
1643296850000|2022-01-27 15:20:50|294.8|289.4|294.61|289.21|294.82|289.42|294.61|289.21|26
1643296860000|2022-01-27 15:21:00|294.64|289.24|294.64|289.24|294.66|289.26|294.6|289.2|14
1643296870000|2022-01-27 15:21:10|294.6|289.2|294.63|289.23|294.63|289.23|294.56|289.16|12
1643296880000|2022-01-27 15:21:20|294.66|289.26|294.73|289.33|294.73|289.33|294.63|289.23|14
1643296890000|2022-01-27 15:21:30|294.76|289.36|294.66|289.26|294.76|289.36|294.66|289.26|22
1643296900000|2022-01-27 15:21:40|294.65|289.25|294.88|289.48|294.89|289.49|294.64|289.24|18
1643296910000|2022-01-27 15:21:50|294.87|289.47|294.87|289.47|294.87|289.47|294.84|289.44|10
1643296920000|2022-01-27 15:22:00|294.86|289.46|294.86|289.46|294.86|289.46|294.78|289.38|12
1643296930000|2022-01-27 15:22:10|294.88|289.48|294.78|289.38|294.89|289.49|294.78|289.38|10
1643296940000|2022-01-27 15:22:20|294.75|289.35|294.69|289.29|294.83|289.43|294.69|289.29|12
1643296950000|2022-01-27 15:22:30|294.74|289.34|294.67|289.27|294.8|289.4|294.67|289.27|19
1643296960000|2022-01-27 15:22:40|294.64|289.24|294.66|289.26|294.74|289.34|294.6|289.2|25
1643296970000|2022-01-27 15:22:50|294.67|289.27|294.74|289.34|294.74|289.34|294.67|289.27|7
1643296980000|2022-01-27 15:23:00|294.8|289.4|294.85|289.45|294.85|289.45|294.73|289.33|16
1643296990000|2022-01-27 15:23:10|294.84|289.44|294.91|289.51|294.92|289.52|294.82|289.42|9
1643297000000|2022-01-27 15:23:20|294.9|289.5|294.82|289.42|294.9|289.5|294.81|289.41|14
1643297010000|2022-01-27 15:23:30|294.81|289.41|294.52|289.12|294.81|289.41|294.52|289.12|19
1643297020000|2022-01-27 15:23:40|294.51|289.11|294.58|289.18|294.59|289.19|294.47|289.07|20
1643297030000|2022-01-27 15:23:50|294.57|289.17|294.59|289.19|294.64|289.24|294.5|289.1|22
1643297040000|2022-01-27 15:24:00|294.58|289.18|294.57|289.17|294.6|289.2|294.53|289.13|15
1643297050000|2022-01-27 15:24:10|294.56|289.16|294.41|289.01|294.66|289.26|294.41|289.01|24
1643297060000|2022-01-27 15:24:20|294.5|289.1|294.29|288.89|294.5|289.1|294.28|288.88|26
1643297070000|2022-01-27 15:24:30|294.32|288.92|294.37|288.97|294.37|288.97|294.29|288.89|17
1643297080000|2022-01-27 15:24:40|294.36|288.96|294.44|289.04|294.44|289.04|294.36|288.96|10
1643297090000|2022-01-27 15:24:50|294.48|289.08|294.3|288.9|294.5|289.1|294.3|288.9|15
1643297100000|2022-01-27 15:25:00|294.31|288.91|294.35|288.95|294.38|288.98|294.31|288.91|13
1643297110000|2022-01-27 15:25:10|294.34|288.94|294.25|288.85|294.35|288.95|294.24|288.84|10
1643297120000|2022-01-27 15:25:20|294.22|288.82|294.2|288.8|294.26|288.86|294.11|288.71|17
1643297130000|2022-01-27 15:25:30|294.24|288.84|294.2|288.8|294.25|288.85|294.16|288.76|28
1643297140000|2022-01-27 15:25:40|294.18|288.78|294.18|288.78|294.22|288.82|294.12|288.72|12
1643297150000|2022-01-27 15:25:50|294.21|288.81|294.18|288.78|294.23|288.83|294.13|288.73|18
1643297160000|2022-01-27 15:26:00|294.16|288.76|294.21|288.81|294.25|288.85|294.14|288.74|19
1643297170000|2022-01-27 15:26:10|294.18|288.78|294.24|288.84|294.26|288.86|294.15|288.75|11
1643297180000|2022-01-27 15:26:20|294.18|288.78|294.28|288.88|294.28|288.88|294.16|288.76|14
1643297190000|2022-01-27 15:26:30|294.27|288.87|294.32|288.92|294.33|288.93|294.27|288.87|20
1643297200000|2022-01-27 15:26:40|294.28|288.88|294.31|288.91|294.32|288.92|294.27|288.87|7
1643297210000|2022-01-27 15:26:50|294.3|288.9|294.31|288.91|294.33|288.93|294.29|288.89|10
1643297220000|2022-01-27 15:27:00|294.3|288.9|294.31|288.91|294.32|288.92|294.19|288.79|21
1643297230000|2022-01-27 15:27:10|294.3|288.9|294.26|288.86|294.32|288.92|294.2|288.8|21
1643297240000|2022-01-27 15:27:20|294.27|288.87|294.21|288.81|294.3|288.9|294.2|288.8|14
1643297250000|2022-01-27 15:27:30|294.2|288.8|294.16|288.76|294.2|288.8|294.09|288.69|15
1643297260000|2022-01-27 15:27:40|294.09|288.69|293.92|288.52|294.13|288.73|293.9|288.5|26
1643297270000|2022-01-27 15:27:50|293.85|288.45|293.93|288.53|293.93|288.53|293.75|288.35|24
1643297280000|2022-01-27 15:28:00|293.86|288.46|294|288.6|294.03|288.63|293.86|288.46|24
1643297290000|2022-01-27 15:28:10|294.01|288.61|293.9|288.5|294.14|288.74|293.84|288.44|25
1643297300000|2022-01-27 15:28:20|293.87|288.47|293.91|288.51|293.94|288.54|293.78|288.38|26
1643297310000|2022-01-27 15:28:30|293.93|288.53|293.93|288.53|294.01|288.61|293.93|288.53|22
1643297320000|2022-01-27 15:28:40|293.96|288.56|293.96|288.56|294.01|288.61|293.93|288.53|15
1643297330000|2022-01-27 15:28:50|293.97|288.57|293.99|288.59|294|288.6|293.97|288.57|6
1643297340000|2022-01-27 15:29:00|294|288.6|294.09|288.69|294.11|288.71|293.99|288.59|10
1643297350000|2022-01-27 15:29:10|294.12|288.72|294.12|288.72|294.23|288.83|294.11|288.71|14
1643297360000|2022-01-27 15:29:20|294.13|288.73|294.18|288.78|294.18|288.78|294.13|288.73|10
1643297370000|2022-01-27 15:29:30|294.17|288.77|294.02|288.62|294.17|288.77|294.02|288.62|13
1643297380000|2022-01-27 15:29:40|294|288.6|293.91|288.51|294|288.6|293.91|288.51|14
1643297390000|2022-01-27 15:29:50|293.93|288.53|293.9|288.5|293.99|288.59|293.84|288.44|21
1643297400000|2022-01-27 15:30:00|293.97|288.57|294|288.6|294.01|288.61|293.77|288.37|25
1643297410000|2022-01-27 15:30:10|294.02|288.62|293.96|288.56|294.02|288.62|293.93|288.53|15
1643297420000|2022-01-27 15:30:20|293.95|288.55|293.92|288.52|293.96|288.56|293.92|288.52|10
1643297430000|2022-01-27 15:30:30|293.91|288.51|293.68|288.28|293.91|288.51|293.64|288.24|23
1643297440000|2022-01-27 15:30:40|293.69|288.29|293.69|288.29|293.77|288.37|293.64|288.24|20
1643297450000|2022-01-27 15:30:50|293.7|288.3|293.8|288.4|293.81|288.41|293.7|288.3|13
1643297460000|2022-01-27 15:31:00|293.81|288.41|293.55|288.15|293.81|288.41|293.54|288.14|14
1643297470000|2022-01-27 15:31:10|293.56|288.16|293.61|288.21|293.63|288.23|293.56|288.16|12
1643297480000|2022-01-27 15:31:20|293.6|288.2|293.44|288.04|293.6|288.2|293.43|288.03|19
1643297490000|2022-01-27 15:31:30|293.47|288.07|293.47|288.07|293.47|288.07|293.36|287.96|17
1643297500000|2022-01-27 15:31:40|293.44|288.04|293.49|288.09|293.51|288.11|293.42|288.02|19
1643297510000|2022-01-27 15:31:50|293.44|288.04|293.38|287.98|293.5|288.1|293.26|287.86|16
1643297520000|2022-01-27 15:32:00|293.39|287.99|293.53|288.13|293.53|288.13|293.39|287.99|16
1643297530000|2022-01-27 15:32:10|293.56|288.16|293.66|288.26|293.7|288.3|293.53|288.13|26
1643297540000|2022-01-27 15:32:20|293.72|288.32|293.64|288.24|293.72|288.32|293.64|288.24|8
1643297550000|2022-01-27 15:32:30|293.63|288.23|293.62|288.22|293.64|288.24|293.61|288.21|10
1643297560000|2022-01-27 15:32:40|293.65|288.25|293.68|288.28|293.7|288.3|293.6|288.2|12
1643297570000|2022-01-27 15:32:50|293.61|288.21|293.78|288.38|293.78|288.38|293.59|288.19|17
1643297580000|2022-01-27 15:33:00|293.79|288.39|293.82|288.42|293.9|288.5|293.75|288.35|24
1643297590000|2022-01-27 15:33:10|293.85|288.45|293.79|288.39|293.89|288.49|293.78|288.38|32
1643297600000|2022-01-27 15:33:20|293.77|288.37|293.77|288.37|293.81|288.41|293.75|288.35|19
1643297610000|2022-01-27 15:33:30|293.76|288.36|293.73|288.33|293.79|288.39|293.69|288.29|18
1643297620000|2022-01-27 15:33:40|293.74|288.34|293.68|288.28|293.74|288.34|293.65|288.25|20
1643297630000|2022-01-27 15:33:50|293.71|288.31|293.74|288.34|293.74|288.34|293.68|288.28|11
1643297640000|2022-01-27 15:34:00|293.75|288.35|293.71|288.31|293.75|288.35|293.71|288.31|12
1643297650000|2022-01-27 15:34:10|293.72|288.32|293.72|288.32|293.73|288.33|293.72|288.32|7
1643297660000|2022-01-27 15:34:20|293.73|288.33|293.77|288.37|293.78|288.38|293.69|288.29|16
1643297670000|2022-01-27 15:34:30|293.81|288.41|293.9|288.5|293.94|288.54|293.78|288.38|19
1643297680000|2022-01-27 15:34:40|293.89|288.49|293.9|288.5|293.91|288.51|293.88|288.48|8
1643297690000|2022-01-27 15:34:50|293.91|288.51|293.93|288.53|293.93|288.53|293.91|288.51|7
1643297700000|2022-01-27 15:35:00|293.92|288.52|293.66|288.26|293.97|288.57|293.66|288.26|33
1643297710000|2022-01-27 15:35:10|293.69|288.29|293.66|288.26|293.77|288.37|293.66|288.26|10
1643297720000|2022-01-27 15:35:20|293.67|288.27|293.82|288.42|293.82|288.42|293.67|288.27|15
1643297730000|2022-01-27 15:35:30|293.81|288.41|293.72|288.32|293.81|288.41|293.72|288.32|11
1643297740000|2022-01-27 15:35:40|293.73|288.33|293.74|288.34|293.76|288.36|293.7|288.3|12
1643297750000|2022-01-27 15:35:50|293.81|288.41|293.92|288.52|293.95|288.55|293.77|288.37|21
1643297760000|2022-01-27 15:36:00|293.93|288.53|293.88|288.48|293.93|288.53|293.82|288.42|26
1643297770000|2022-01-27 15:36:10|293.85|288.45|293.85|288.45|293.9|288.5|293.82|288.42|29
1643297780000|2022-01-27 15:36:20|293.84|288.44|293.92|288.52|293.97|288.57|293.84|288.44|12
1643297790000|2022-01-27 15:36:30|293.94|288.54|293.95|288.55|293.95|288.55|293.92|288.52|11
1643297800000|2022-01-27 15:36:40|293.93|288.53|294.02|288.62|294.08|288.68|293.92|288.52|20
1643297810000|2022-01-27 15:36:50|294.01|288.61|294.01|288.61|294.02|288.62|294.01|288.61|7
1643297820000|2022-01-27 15:37:00|294|288.6|294.08|288.68|294.12|288.72|293.99|288.59|15
1643297830000|2022-01-27 15:37:10|294.1|288.7|294.12|288.72|294.13|288.73|294.08|288.68|14
1643297840000|2022-01-27 15:37:20|294.11|288.71|294.18|288.78|294.18|288.78|294.1|288.7|16
1643297850000|2022-01-27 15:37:30|294.17|288.77|294.17|288.77|294.18|288.78|294.08|288.68|26
1643297860000|2022-01-27 15:37:40|294.14|288.74|294.02|288.62|294.14|288.74|294.02|288.62|10
1643297870000|2022-01-27 15:37:50|294.01|288.61|294.01|288.61|294.02|288.62|293.99|288.59|8
1643297880000|2022-01-27 15:38:00|293.98|288.58|294.13|288.73|294.13|288.73|293.91|288.51|17
1643297890000|2022-01-27 15:38:10|294.12|288.72|294.2|288.8|294.24|288.84|294.12|288.72|19
1643297900000|2022-01-27 15:38:20|294.19|288.79|294.2|288.8|294.21|288.81|294.12|288.72|12
1643297910000|2022-01-27 15:38:30|294.22|288.82|294.14|288.74|294.23|288.83|294.14|288.74|11
1643297920000|2022-01-27 15:38:40|294.11|288.71|294.15|288.75|294.15|288.75|294.02|288.62|16
1643297930000|2022-01-27 15:38:50|294.16|288.76|294.14|288.74|294.17|288.77|294.14|288.74|9
1643297940000|2022-01-27 15:39:00|294.13|288.73|293.97|288.57|294.15|288.75|293.97|288.57|14
1643297950000|2022-01-27 15:39:10|293.98|288.58|293.77|288.37|293.98|288.58|293.76|288.36|18
1643297960000|2022-01-27 15:39:20|293.76|288.36|293.76|288.36|293.83|288.43|293.71|288.31|21
1643297970000|2022-01-27 15:39:30|293.74|288.34|293.77|288.37|293.78|288.38|293.73|288.33|14
1643297980000|2022-01-27 15:39:40|293.72|288.32|293.69|288.29|293.77|288.37|293.68|288.28|6
1643297990000|2022-01-27 15:39:50|293.7|288.3|293.83|288.43|293.87|288.47|293.7|288.3|12
1643298000000|2022-01-27 15:40:00|293.81|288.41|293.7|288.3|293.83|288.43|293.7|288.3|9
1643298010000|2022-01-27 15:40:10|293.69|288.29|293.84|288.44|293.84|288.44|293.65|288.25|20
1643298020000|2022-01-27 15:40:20|293.83|288.43|293.81|288.41|293.85|288.45|293.77|288.37|15
1643298030000|2022-01-27 15:40:30|293.8|288.4|293.75|288.35|293.85|288.45|293.75|288.35|18
1643298040000|2022-01-27 15:40:40|293.76|288.36|293.73|288.33|293.84|288.44|293.73|288.33|20
1643298050000|2022-01-27 15:40:50|293.72|288.32|293.82|288.42|293.83|288.43|293.72|288.32|9
1643298060000|2022-01-27 15:41:00|293.81|288.41|293.81|288.41|293.85|288.45|293.79|288.39|12
1643298070000|2022-01-27 15:41:10|293.79|288.39|293.82|288.42|293.86|288.46|293.78|288.38|15
1643298080000|2022-01-27 15:41:20|293.81|288.41|293.83|288.43|293.83|288.43|293.77|288.37|7
1643298090000|2022-01-27 15:41:30|293.79|288.39|293.83|288.43|293.85|288.45|293.78|288.38|15
1643298100000|2022-01-27 15:41:40|293.82|288.42|293.98|288.58|294|288.6|293.82|288.42|19
1643298110000|2022-01-27 15:41:50|293.97|288.57|293.96|288.56|294.03|288.63|293.94|288.54|17
1643298120000|2022-01-27 15:42:00|293.93|288.53|294|288.6|294.03|288.63|293.92|288.52|15
1643298130000|2022-01-27 15:42:10|294.04|288.64|294.07|288.67|294.13|288.73|294.04|288.64|27
1643298140000|2022-01-27 15:42:20|294.08|288.68|294.11|288.71|294.11|288.71|294.07|288.67|21
1643298150000|2022-01-27 15:42:30|294.12|288.72|294.17|288.77|294.2|288.8|294.12|288.72|14
1643298160000|2022-01-27 15:42:40|294.15|288.75|294.02|288.62|294.15|288.75|293.98|288.58|15
1643298170000|2022-01-27 15:42:50|294.04|288.64|294.09|288.69|294.1|288.7|293.97|288.57|27
1643298180000|2022-01-27 15:43:00|294.1|288.7|294.11|288.71|294.12|288.72|294.09|288.69|13
1643298190000|2022-01-27 15:43:10|294.12|288.72|294.07|288.67|294.12|288.72|294.06|288.66|6
1643298200000|2022-01-27 15:43:20|294.05|288.65|294.15|288.75|294.15|288.75|294.04|288.64|14
1643298210000|2022-01-27 15:43:30|294.14|288.74|294.14|288.74|294.18|288.78|294.13|288.73|16
1643298220000|2022-01-27 15:43:40|294.13|288.73|294.15|288.75|294.15|288.75|294.13|288.73|3
1643298230000|2022-01-27 15:43:50|294.19|288.79|294.21|288.81|294.21|288.81|294.19|288.79|3
1643298240000|2022-01-27 15:44:00|294.32|288.92|294.25|288.85|294.33|288.93|294.21|288.81|19
1643298250000|2022-01-27 15:44:10|294.16|288.76|294.2|288.8|294.28|288.88|294.16|288.76|14
1643298260000|2022-01-27 15:44:20|294.21|288.81|294.34|288.94|294.43|289.03|294.21|288.81|25
1643298270000|2022-01-27 15:44:30|294.4|289|294.44|289.04|294.46|289.06|294.37|288.97|22
1643298280000|2022-01-27 15:44:40|294.46|289.06|294.44|289.04|294.46|289.06|294.43|289.03|7
1643298290000|2022-01-27 15:44:50|294.43|289.03|294.4|289|294.44|289.04|294.39|288.99|13
1643298300000|2022-01-27 15:45:00|294.41|289.01|294.45|289.05|294.5|289.1|294.39|288.99|26
1643298310000|2022-01-27 15:45:10|294.43|289.03|294.33|288.93|294.45|289.05|294.33|288.93|24
1643298320000|2022-01-27 15:45:20|294.31|288.91|294.28|288.88|294.35|288.95|294.24|288.84|25
1643298330000|2022-01-27 15:45:30|294.29|288.89|294.31|288.91|294.32|288.92|294.28|288.88|7
1643298340000|2022-01-27 15:45:40|294.33|288.93|294.28|288.88|294.36|288.96|294.26|288.86|30
1643298350000|2022-01-27 15:45:50|294.31|288.91|294.3|288.9|294.32|288.92|294.28|288.88|11
1643298360000|2022-01-27 15:46:00|294.31|288.91|294.16|288.76|294.31|288.91|294.16|288.76|12
1643298370000|2022-01-27 15:46:10|294.17|288.77|294.25|288.85|294.28|288.88|294.17|288.77|18
1643298380000|2022-01-27 15:46:20|294.27|288.87|294.28|288.88|294.31|288.91|294.26|288.86|18
1643298390000|2022-01-27 15:46:30|294.27|288.87|294.28|288.88|294.28|288.88|294.26|288.86|15
1643298400000|2022-01-27 15:46:40|294.27|288.87|294.15|288.75|294.28|288.88|294.15|288.75|9
1643298410000|2022-01-27 15:46:50|294.16|288.76|294.23|288.83|294.26|288.86|294.15|288.75|18
1643298420000|2022-01-27 15:47:00|294.22|288.82|294.43|289.03|294.44|289.04|294.22|288.82|20
1643298430000|2022-01-27 15:47:10|294.44|289.04|294.34|288.94|294.44|289.04|294.3|288.9|18
1643298440000|2022-01-27 15:47:20|294.32|288.92|294.2|288.8|294.32|288.92|294.16|288.76|19
1643298450000|2022-01-27 15:47:30|294.19|288.79|294.21|288.81|294.25|288.85|294.19|288.79|9
1643298460000|2022-01-27 15:47:40|294.22|288.82|294.16|288.76|294.22|288.82|294.16|288.76|8
1643298470000|2022-01-27 15:47:50|294.17|288.77|293.97|288.57|294.17|288.77|293.97|288.57|13
1643298480000|2022-01-27 15:48:00|293.96|288.56|293.8|288.4|293.99|288.59|293.77|288.37|23
1643298490000|2022-01-27 15:48:10|293.81|288.41|293.67|288.27|293.81|288.41|293.67|288.27|20
1643298500000|2022-01-27 15:48:20|293.66|288.26|293.8|288.4|293.81|288.41|293.65|288.25|22
1643298510000|2022-01-27 15:48:30|293.77|288.37|293.67|288.27|293.8|288.4|293.65|288.25|13
1643298520000|2022-01-27 15:48:40|293.66|288.26|293.58|288.18|293.66|288.26|293.56|288.16|10
1643298530000|2022-01-27 15:48:50|293.59|288.19|293.48|288.08|293.59|288.19|293.47|288.07|16
1643298540000|2022-01-27 15:49:00|293.47|288.07|293.43|288.03|293.48|288.08|293.4|288|18
1643298550000|2022-01-27 15:49:10|293.4|288|293.44|288.04|293.46|288.06|293.4|288|13
1643298560000|2022-01-27 15:49:20|293.43|288.03|293.44|288.04|293.44|288.04|293.4|288|12
1643298570000|2022-01-27 15:49:30|293.45|288.05|293.5|288.1|293.52|288.12|293.43|288.03|12
1643298580000|2022-01-27 15:49:40|293.38|287.98|293.3|287.9|293.45|288.05|293.3|287.9|20
1643298590000|2022-01-27 15:49:50|293.29|287.89|293.2|287.8|293.29|287.89|293.2|287.8|20
1643298600000|2022-01-27 15:50:00|293.19|287.79|293.42|288.02|293.42|288.02|293.08|287.68|27
1643298610000|2022-01-27 15:50:10|293.37|287.97|293.06|287.66|293.41|288.01|293.06|287.66|23
1643298620000|2022-01-27 15:50:20|293.05|287.65|293.12|287.72|293.14|287.74|292.92|287.52|27
1643298630000|2022-01-27 15:50:30|293.14|287.74|293.09|287.69|293.15|287.75|293.09|287.69|12
1643298640000|2022-01-27 15:50:40|293.1|287.7|292.89|287.49|293.1|287.7|292.89|287.49|14
1643298650000|2022-01-27 15:50:50|292.88|287.48|292.95|287.55|292.96|287.56|292.88|287.48|7
1643298660000|2022-01-27 15:51:00|292.96|287.56|293.14|287.74|293.15|287.75|292.9|287.5|17
1643298670000|2022-01-27 15:51:10|293.13|287.73|293.16|287.76|293.16|287.76|293.08|287.68|17
1643298680000|2022-01-27 15:51:20|293.14|287.74|293.1|287.7|293.16|287.76|293.08|287.68|14
1643298690000|2022-01-27 15:51:30|293.11|287.71|293.08|287.68|293.11|287.71|293.07|287.67|9
1643298700000|2022-01-27 15:51:40|293.09|287.69|293.19|287.79|293.19|287.79|293.09|287.69|5
1643298710000|2022-01-27 15:51:50|293.2|287.8|293.07|287.67|293.23|287.83|293.07|287.67|25
1643298720000|2022-01-27 15:52:00|293.05|287.65|293.1|287.7|293.1|287.7|292.95|287.55|16
1643298730000|2022-01-27 15:52:10|293.09|287.69|293.01|287.61|293.09|287.69|293.01|287.61|8
1643298740000|2022-01-27 15:52:20|293|287.6|293.2|287.8|293.2|287.8|293|287.6|13
1643298750000|2022-01-27 15:52:30|293.18|287.78|293.14|287.74|293.19|287.79|293.13|287.73|8
1643298760000|2022-01-27 15:52:40|293.13|287.73|293.1|287.7|293.13|287.73|293.1|287.7|6
1643298770000|2022-01-27 15:52:50|293.09|287.69|293.04|287.64|293.09|287.69|293.04|287.64|12
1643298780000|2022-01-27 15:53:00|293.03|287.63|292.78|287.38|293.03|287.63|292.78|287.38|16
1643298790000|2022-01-27 15:53:10|292.79|287.39|292.78|287.38|292.84|287.44|292.78|287.38|12
1643298800000|2022-01-27 15:53:20|292.81|287.41|292.78|287.38|293.02|287.62|292.78|287.38|29
1643298810000|2022-01-27 15:53:30|292.77|287.37|292.69|287.29|292.77|287.37|292.69|287.29|14
1643298820000|2022-01-27 15:53:40|292.73|287.33|292.74|287.34|292.74|287.34|292.65|287.25|14
1643298830000|2022-01-27 15:53:50|292.73|287.33|292.66|287.26|292.74|287.34|292.65|287.25|11
1643298840000|2022-01-27 15:54:00|292.65|287.25|292.63|287.23|292.72|287.32|292.63|287.23|20
1643298850000|2022-01-27 15:54:10|292.65|287.25|292.72|287.32|292.72|287.32|292.57|287.17|15
1643298860000|2022-01-27 15:54:20|292.7|287.3|292.72|287.32|292.74|287.34|292.7|287.3|14
1643298870000|2022-01-27 15:54:30|292.74|287.34|292.8|287.4|292.83|287.43|292.74|287.34|13
1643298880000|2022-01-27 15:54:40|292.81|287.41|292.81|287.41|292.81|287.41|292.78|287.38|7
1643298890000|2022-01-27 15:54:50|292.8|287.4|292.72|287.32|292.8|287.4|292.72|287.32|5
1643298900000|2022-01-27 15:55:00|292.71|287.31|292.81|287.41|292.85|287.45|292.71|287.31|12
1643298910000|2022-01-27 15:55:10|292.82|287.42|293.08|287.68|293.08|287.68|292.82|287.42|22
1643298920000|2022-01-27 15:55:20|293.07|287.67|293.06|287.66|293.07|287.67|293.06|287.66|2
1643298930000|2022-01-27 15:55:30|293.05|287.65|292.97|287.57|293.05|287.65|292.97|287.57|8
1643298940000|2022-01-27 15:55:40|292.96|287.56|292.96|287.56|292.96|287.56|292.92|287.52|11
1643298950000|2022-01-27 15:55:50|292.97|287.57|292.97|287.57|292.98|287.58|292.95|287.55|5
1643298960000|2022-01-27 15:56:00|292.98|287.58|293.12|287.72|293.12|287.72|292.98|287.58|14
1643298970000|2022-01-27 15:56:10|293.11|287.71|293.11|287.71|293.12|287.72|293.11|287.71|3
1643298980000|2022-01-27 15:56:20|293.12|287.72|293.25|287.85|293.28|287.88|293.12|287.72|11
1643298990000|2022-01-27 15:56:30|293.24|287.84|293.32|287.92|293.37|287.97|293.24|287.84|19
1643299000000|2022-01-27 15:56:40|293.31|287.91|293.32|287.92|293.34|287.94|293.28|287.88|18
1643299010000|2022-01-27 15:56:50|293.31|287.91|293.37|287.97|293.38|287.98|293.3|287.9|8
1643299020000|2022-01-27 15:57:00|293.39|287.99|293.45|288.05|293.48|288.08|293.39|287.99|8
1643299030000|2022-01-27 15:57:10|293.44|288.04|293.47|288.07|293.58|288.18|293.44|288.04|16
1643299040000|2022-01-27 15:57:20|293.57|288.17|293.59|288.19|293.61|288.21|293.55|288.15|13
1643299050000|2022-01-27 15:57:30|293.6|288.2|293.77|288.37|293.9|288.5|293.59|288.19|28
1643299060000|2022-01-27 15:57:40|293.78|288.38|293.76|288.36|293.8|288.4|293.76|288.36|12
1643299070000|2022-01-27 15:57:50|293.73|288.33|293.64|288.24|293.74|288.34|293.64|288.24|14
1643299080000|2022-01-27 15:58:00|293.62|288.22|293.5|288.1|293.67|288.27|293.5|288.1|16
1643299090000|2022-01-27 15:58:10|293.56|288.16|293.65|288.25|293.66|288.26|293.56|288.16|22
1643299100000|2022-01-27 15:58:20|293.66|288.26|293.75|288.35|293.77|288.37|293.66|288.26|16
1643299110000|2022-01-27 15:58:30|293.78|288.38|293.75|288.35|293.78|288.38|293.73|288.33|8
1643299130000|2022-01-27 15:58:50|293.74|288.34|293.73|288.33|293.75|288.35|293.72|288.32|6
1643299140000|2022-01-27 15:59:00|293.72|288.32|293.76|288.36|293.78|288.38|293.72|288.32|13
1643299150000|2022-01-27 15:59:10|293.75|288.35|293.78|288.38|293.81|288.41|293.74|288.34|11
1643299160000|2022-01-27 15:59:20|293.8|288.4|293.8|288.4|293.8|288.4|293.77|288.37|21
1643299170000|2022-01-27 15:59:30|293.77|288.37|293.8|288.4|293.8|288.4|293.77|288.37|10
1643299180000|2022-01-27 15:59:40|293.78|288.38|293.82|288.42|293.82|288.42|293.78|288.38|5
1643299190000|2022-01-27 15:59:50|293.84|288.44|293.83|288.43|293.84|288.44|293.82|288.42|7
1643299200000|2022-01-27 16:00:00|293.82|288.42|293.86|288.46|293.91|288.51|293.82|288.42|17
1643299210000|2022-01-27 16:00:10|293.87|288.47|293.85|288.45|293.88|288.48|293.82|288.42|18
1643299220000|2022-01-27 16:00:20|293.88|288.48|294.03|288.63|294.03|288.63|293.88|288.48|11
1643299230000|2022-01-27 16:00:30|294.02|288.62|293.95|288.55|294.02|288.62|293.95|288.55|7
1643299240000|2022-01-27 16:00:40|293.97|288.57|293.96|288.56|294|288.6|293.95|288.55|14
1643299250000|2022-01-27 16:00:50|293.95|288.55|293.92|288.52|293.95|288.55|293.9|288.5|14
1643299260000|2022-01-27 16:01:00|293.9|288.5|293.91|288.51|294.07|288.67|293.9|288.5|6
1643299270000|2022-01-27 16:01:10|293.93|288.53|293.9|288.5|293.93|288.53|293.9|288.5|10
1643299280000|2022-01-27 16:01:20|293.91|288.51|294.07|288.67|294.07|288.67|293.9|288.5|21
1643299290000|2022-01-27 16:01:30|294|288.6|294.01|288.61|294.07|288.67|294|288.6|6
1643299300000|2022-01-27 16:01:40|294|288.6|294|288.6|294|288.6|293.96|288.56|4
1643299310000|2022-01-27 16:01:50|293.96|288.56|294.01|288.61|294.01|288.61|293.96|288.56|5
1643299320000|2022-01-27 16:02:00|294.07|288.67|293.89|288.49|294.07|288.67|293.89|288.49|8
1643299330000|2022-01-27 16:02:10|293.9|288.5|293.87|288.47|293.94|288.54|293.7|288.3|22
1643299340000|2022-01-27 16:02:20|293.93|288.53|293.94|288.54|293.99|288.59|293.87|288.47|9
1643299350000|2022-01-27 16:02:30|293.95|288.55|293.78|288.38|293.95|288.55|293.78|288.38|6
1643299360000|2022-01-27 16:02:40|293.77|288.37|293.85|288.45|293.88|288.48|293.76|288.36|13
1643299370000|2022-01-27 16:02:50|293.88|288.48|293.88|288.48|293.88|288.48|293.88|288.48|1
1643299380000|2022-01-27 16:03:00|293.79|288.39|293.89|288.49|293.91|288.51|293.79|288.39|12
1643299390000|2022-01-27 16:03:10|293.95|288.55|293.85|288.45|293.95|288.55|293.85|288.45|11
1643299400000|2022-01-27 16:03:20|293.82|288.42|293.87|288.47|293.87|288.47|293.79|288.39|8
1643299410000|2022-01-27 16:03:30|293.85|288.45|293.8|288.4|293.85|288.45|293.8|288.4|4
1643299420000|2022-01-27 16:03:40|293.81|288.41|293.82|288.42|293.83|288.43|293.81|288.41|5
1643299430000|2022-01-27 16:03:50|293.83|288.43|293.83|288.43|293.83|288.43|293.82|288.42|3
1643299440000|2022-01-27 16:04:00|293.86|288.46|293.94|288.54|293.94|288.54|293.86|288.46|6
1643299450000|2022-01-27 16:04:10|293.95|288.55|293.79|288.39|293.97|288.57|293.79|288.39|11
1643299460000|2022-01-27 16:04:20|293.8|288.4|293.75|288.35|293.8|288.4|293.75|288.35|5
1643299470000|2022-01-27 16:04:30|293.76|288.36|293.77|288.37|293.77|288.37|293.76|288.36|4
1643299480000|2022-01-27 16:04:40|293.76|288.36|293.89|288.49|293.92|288.52|293.76|288.36|15
1643299490000|2022-01-27 16:04:50|293.9|288.5|293.98|288.58|293.98|288.58|293.9|288.5|9
1643299500000|2022-01-27 16:05:00|293.97|288.57|293.8|288.4|293.99|288.59|293.8|288.4|14
1643299510000|2022-01-27 16:05:10|293.79|288.39|293.89|288.49|293.9|288.5|293.79|288.39|14
1643299520000|2022-01-27 16:05:20|293.92|288.52|293.9|288.5|293.92|288.52|293.9|288.5|11
1643299530000|2022-01-27 16:05:30|293.89|288.49|293.72|288.32|293.89|288.49|293.72|288.32|14
1643299540000|2022-01-27 16:05:40|293.71|288.31|293.59|288.19|293.72|288.32|293.58|288.18|16
1643299550000|2022-01-27 16:05:50|293.58|288.18|293.58|288.18|293.67|288.27|293.5|288.1|15
1643299560000|2022-01-27 16:06:00|293.51|288.11|293.58|288.18|293.58|288.18|293.5|288.1|15
1643299570000|2022-01-27 16:06:10|293.5|288.1|293.32|287.92|293.5|288.1|293.3|287.9|16
1643299580000|2022-01-27 16:06:20|293.36|287.96|293.33|287.93|293.41|288.01|293.33|287.93|18
1643299590000|2022-01-27 16:06:30|293.32|287.92|293.31|287.91|293.32|287.92|293.31|287.91|4
1643299600000|2022-01-27 16:06:40|293.3|287.9|293.31|287.91|293.31|287.91|293.3|287.9|8
1643299610000|2022-01-27 16:06:50|293.25|287.85|293.14|287.74|293.25|287.85|293.14|287.74|5
1643299620000|2022-01-27 16:07:00|293.15|287.75|293.16|287.76|293.34|287.94|293.13|287.73|18
1643299630000|2022-01-27 16:07:10|293.14|287.74|293.01|287.61|293.14|287.74|293|287.6|14
1643299640000|2022-01-27 16:07:20|293|287.6|292.97|287.57|293.09|287.69|292.97|287.57|16
1643299650000|2022-01-27 16:07:30|292.96|287.56|292.7|287.3|292.96|287.56|292.7|287.3|26
1643299660000|2022-01-27 16:07:40|292.71|287.31|292.7|287.3|292.79|287.39|292.55|287.15|19
1643299670000|2022-01-27 16:07:50|292.69|287.29|292.34|286.94|292.69|287.29|292.34|286.94|29
1643299680000|2022-01-27 16:08:00|292.33|286.93|292.22|286.82|292.46|287.06|292.18|286.78|26
1643299690000|2022-01-27 16:08:10|292.19|286.79|292.11|286.71|292.2|286.8|292.03|286.63|26
1643299700000|2022-01-27 16:08:20|292.1|286.7|292.22|286.82|292.26|286.86|292.06|286.66|20
1643299710000|2022-01-27 16:08:30|292.21|286.81|292.02|286.62|292.25|286.85|292.02|286.62|24
1643299720000|2022-01-27 16:08:40|292.03|286.63|291.99|286.59|292.05|286.65|291.99|286.59|13
1643299730000|2022-01-27 16:08:50|292|286.6|292.06|286.66|292.07|286.67|291.99|286.59|11
1643299740000|2022-01-27 16:09:00|292.04|286.64|292.1|286.7|292.1|286.7|292.04|286.64|12
1643299750000|2022-01-27 16:09:10|292.09|286.69|292.26|286.86|292.27|286.87|292.09|286.69|17
1643299760000|2022-01-27 16:09:20|292.25|286.85|292.37|286.97|292.37|286.97|292.24|286.84|14
1643299770000|2022-01-27 16:09:30|292.36|286.96|292.34|286.94|292.37|286.97|292.34|286.94|4
1643299780000|2022-01-27 16:09:40|292.33|286.93|292.33|286.93|292.33|286.93|292.33|286.93|1
1643299790000|2022-01-27 16:09:50|292.34|286.94|292.12|286.72|292.34|286.94|292.1|286.7|17
1643299800000|2022-01-27 16:10:00|292.13|286.73|292.3|286.9|292.32|286.92|292.13|286.73|17
1643299810000|2022-01-27 16:10:10|292.29|286.89|292.46|287.06|292.46|287.06|292.29|286.89|10
1643299820000|2022-01-27 16:10:20|292.5|287.1|292.52|287.12|292.6|287.2|292.48|287.08|24
1643299830000|2022-01-27 16:10:30|292.5|287.1|292.51|287.11|292.57|287.17|292.48|287.08|10
1643299840000|2022-01-27 16:10:40|292.5|287.1|292.58|287.18|292.6|287.2|292.5|287.1|13
1643299850000|2022-01-27 16:10:50|292.59|287.19|292.54|287.14|292.59|287.19|292.53|287.13|5
1643299860000|2022-01-27 16:11:00|292.53|287.13|292.56|287.16|292.56|287.16|292.53|287.13|5
1643299870000|2022-01-27 16:11:10|292.58|287.18|292.65|287.25|292.66|287.26|292.58|287.18|7
1643299880000|2022-01-27 16:11:20|292.66|287.26|292.75|287.35|292.78|287.38|292.66|287.26|13
1643299890000|2022-01-27 16:11:30|292.74|287.34|292.79|287.39|292.81|287.41|292.65|287.25|19
1643299900000|2022-01-27 16:11:40|292.81|287.41|292.93|287.53|292.94|287.54|292.81|287.41|15
1643299910000|2022-01-27 16:11:50|292.91|287.51|292.89|287.49|292.93|287.53|292.87|287.47|14
1643299920000|2022-01-27 16:12:00|292.9|287.5|292.74|287.34|292.9|287.5|292.73|287.33|13
1643299930000|2022-01-27 16:12:10|292.72|287.32|292.75|287.35|292.75|287.35|292.67|287.27|10
1643299940000|2022-01-27 16:12:20|292.74|287.34|292.85|287.45|292.85|287.45|292.73|287.33|6
1643299950000|2022-01-27 16:12:30|292.83|287.43|292.91|287.51|292.91|287.51|292.75|287.35|14
1643299960000|2022-01-27 16:12:40|292.83|287.43|292.91|287.51|292.91|287.51|292.77|287.37|5
1643299970000|2022-01-27 16:12:50|292.78|287.38|292.69|287.29|292.78|287.38|292.69|287.29|8
1643299980000|2022-01-27 16:13:00|292.7|287.3|292.96|287.56|292.96|287.56|292.7|287.3|17
1643299990000|2022-01-27 16:13:10|292.97|287.57|293.1|287.7|293.12|287.72|292.97|287.57|19
1643300000000|2022-01-27 16:13:20|293.13|287.73|293.03|287.63|293.13|287.73|293.03|287.63|13
1643300010000|2022-01-27 16:13:30|293.04|287.64|293.05|287.65|293.06|287.66|293.02|287.62|11
1643300020000|2022-01-27 16:13:40|293.04|287.64|293.03|287.63|293.04|287.64|293|287.6|9
1643300030000|2022-01-27 16:13:50|293.04|287.64|293.06|287.66|293.13|287.73|293.04|287.64|12
1643300040000|2022-01-27 16:14:00|293.05|287.65|293.01|287.61|293.05|287.65|292.99|287.59|5
1643300050000|2022-01-27 16:14:10|293.02|287.62|293.24|287.84|293.27|287.87|293.01|287.61|20
1643300060000|2022-01-27 16:14:20|293.26|287.86|293.25|287.85|293.26|287.86|293.24|287.84|8
1643300070000|2022-01-27 16:14:30|293.24|287.84|293.09|287.69|293.24|287.84|293.08|287.68|9
1643300080000|2022-01-27 16:14:40|293.08|287.68|292.92|287.52|293.08|287.68|292.92|287.52|14
1643300090000|2022-01-27 16:14:50|292.91|287.51|292.91|287.51|292.94|287.54|292.9|287.5|5
1643300100000|2022-01-27 16:15:00|292.92|287.52|292.51|287.11|292.92|287.52|292.51|287.11|21
1643300110000|2022-01-27 16:15:10|292.5|287.1|292.58|287.18|292.62|287.22|292.5|287.1|13
1643300120000|2022-01-27 16:15:20|292.59|287.19|292.44|287.04|292.61|287.21|292.44|287.04|12
1643300130000|2022-01-27 16:15:30|292.46|287.06|292.36|286.96|292.51|287.11|292.35|286.95|6
1643300140000|2022-01-27 16:15:40|292.35|286.95|292.35|286.95|292.35|286.95|292.23|286.83|11
1643300150000|2022-01-27 16:15:50|292.3|286.9|292.18|286.78|292.34|286.94|292.18|286.78|13
1643300160000|2022-01-27 16:16:00|292.17|286.77|292.22|286.82|292.34|286.94|292.16|286.76|16
1643300170000|2022-01-27 16:16:10|292.21|286.81|292.23|286.83|292.23|286.83|292.2|286.8|7
1643300180000|2022-01-27 16:16:20|292.25|286.85|292.23|286.83|292.31|286.91|292.22|286.82|16
1643300190000|2022-01-27 16:16:30|292.17|286.77|292.09|286.69|292.17|286.77|292.08|286.68|11
1643300200000|2022-01-27 16:16:40|292.11|286.71|292.14|286.74|292.19|286.79|292.09|286.69|15
1643300210000|2022-01-27 16:16:50|292.13|286.73|292.19|286.79|292.19|286.79|292.11|286.71|16
1643300220000|2022-01-27 16:17:00|292.21|286.81|292.16|286.76|292.22|286.82|292.16|286.76|13
1643300230000|2022-01-27 16:17:10|292.2|286.8|292.27|286.87|292.31|286.91|292.15|286.75|11
1643300240000|2022-01-27 16:17:20|292.26|286.86|292|286.6|292.26|286.86|291.96|286.56|22
1643300250000|2022-01-27 16:17:30|291.99|286.59|291.95|286.55|291.99|286.59|291.92|286.52|12
1643300260000|2022-01-27 16:17:40|291.96|286.56|291.67|286.27|291.97|286.57|291.67|286.27|24
1643300270000|2022-01-27 16:17:50|291.66|286.26|291.58|286.18|291.82|286.42|291.58|286.18|23
1643300280000|2022-01-27 16:18:00|291.59|286.19|291.58|286.18|291.59|286.19|291.56|286.16|12
1643300290000|2022-01-27 16:18:10|291.59|286.19|291.59|286.19|291.6|286.2|291.57|286.17|9
1643300300000|2022-01-27 16:18:20|291.58|286.18|291.61|286.21|291.64|286.24|291.58|286.18|17
1643300310000|2022-01-27 16:18:30|291.6|286.2|291.63|286.23|291.63|286.23|291.58|286.18|9
1643300320000|2022-01-27 16:18:40|291.64|286.24|291.97|286.57|291.97|286.57|291.64|286.24|24
1643300330000|2022-01-27 16:18:50|291.96|286.56|292|286.6|292.15|286.75|291.96|286.56|18
1643300340000|2022-01-27 16:19:00|292.02|286.62|292.24|286.84|292.24|286.84|292.01|286.61|18
1643300350000|2022-01-27 16:19:10|292.29|286.89|292.63|287.23|292.63|287.23|292.29|286.89|11
1643300360000|2022-01-27 16:19:20|292.66|287.26|292.49|287.09|292.71|287.31|292.49|287.09|19
1643300370000|2022-01-27 16:19:30|292.5|287.1|292.4|287|292.51|287.11|292.4|287|20
1643300380000|2022-01-27 16:19:40|292.44|287.04|292.47|287.07|292.53|287.13|292.38|286.98|25
1643300390000|2022-01-27 16:19:50|292.45|287.05|292.57|287.17|292.69|287.29|292.45|287.05|20
1643300400000|2022-01-27 16:20:00|292.58|287.18|292.64|287.24|292.67|287.27|292.49|287.09|20
1643300410000|2022-01-27 16:20:10|292.59|287.19|292.46|287.06|292.59|287.19|292.46|287.06|13
1643300420000|2022-01-27 16:20:20|292.45|287.05|292.41|287.01|292.45|287.05|292.39|286.99|12
1643300430000|2022-01-27 16:20:30|292.39|286.99|292.11|286.71|292.39|286.99|292.1|286.7|19
1643300440000|2022-01-27 16:20:40|292.12|286.72|292.12|286.72|292.12|286.72|292.12|286.72|1
1643300450000|2022-01-27 16:20:50|292.11|286.71|292.15|286.75|292.2|286.8|291.99|286.59|16
1643300460000|2022-01-27 16:21:00|292.18|286.78|292.32|286.92|292.34|286.94|292.16|286.76|19
1643300470000|2022-01-27 16:21:10|292.33|286.93|292.4|287|292.44|287.04|292.33|286.93|11
1643300480000|2022-01-27 16:21:20|292.42|287.02|292.51|287.11|292.51|287.11|292.42|287.02|11
1643300490000|2022-01-27 16:21:30|292.52|287.12|292.57|287.17|292.6|287.2|292.52|287.12|11
1643300500000|2022-01-27 16:21:40|292.58|287.18|292.58|287.18|292.59|287.19|292.57|287.17|7
1643300510000|2022-01-27 16:21:50|292.59|287.19|292.63|287.23|292.63|287.23|292.59|287.19|4
1643300520000|2022-01-27 16:22:00|292.64|287.24|292.81|287.41|292.81|287.41|292.64|287.24|15
1643300530000|2022-01-27 16:22:10|292.8|287.4|292.9|287.5|292.92|287.52|292.79|287.39|13
1643300540000|2022-01-27 16:22:20|292.88|287.48|292.93|287.53|292.93|287.53|292.86|287.46|6
1643300550000|2022-01-27 16:22:30|292.85|287.45|292.84|287.44|292.91|287.51|292.84|287.44|16
1643300560000|2022-01-27 16:22:40|292.85|287.45|292.68|287.28|292.87|287.47|292.67|287.27|10
1643300570000|2022-01-27 16:22:50|292.67|287.27|292.66|287.26|292.7|287.3|292.66|287.26|8
1643300580000|2022-01-27 16:23:00|292.65|287.25|292.67|287.27|292.67|287.27|292.65|287.25|7
1643300590000|2022-01-27 16:23:10|292.66|287.26|292.67|287.27|292.69|287.29|292.65|287.25|11
1643300600000|2022-01-27 16:23:20|292.66|287.26|292.76|287.36|292.77|287.37|292.66|287.26|10
1643300610000|2022-01-27 16:23:30|292.81|287.41|292.86|287.46|292.93|287.53|292.81|287.41|19
1643300620000|2022-01-27 16:23:40|292.89|287.49|292.85|287.45|292.89|287.49|292.85|287.45|6
1643300630000|2022-01-27 16:23:50|292.86|287.46|292.86|287.46|292.87|287.47|292.85|287.45|11
1643300640000|2022-01-27 16:24:00|292.87|287.47|292.66|287.26|292.87|287.47|292.65|287.25|12
1643300650000|2022-01-27 16:24:10|292.65|287.25|292.7|287.3|292.71|287.31|292.59|287.19|16
1643300660000|2022-01-27 16:24:20|292.71|287.31|292.69|287.29|292.75|287.35|292.65|287.25|13
1643300670000|2022-01-27 16:24:30|292.7|287.3|292.71|287.31|292.75|287.35|292.67|287.27|13
1643300680000|2022-01-27 16:24:40|292.72|287.32|292.69|287.29|292.72|287.32|292.67|287.27|11
1643300690000|2022-01-27 16:24:50|292.7|287.3|292.7|287.3|292.77|287.37|292.68|287.28|18
1643300700000|2022-01-27 16:25:00|292.63|287.23|292.73|287.33|292.73|287.33|292.63|287.23|17
1643300710000|2022-01-27 16:25:10|292.71|287.31|292.61|287.21|292.71|287.31|292.6|287.2|10
1643300720000|2022-01-27 16:25:20|292.62|287.22|292.37|286.97|292.62|287.22|292.36|286.96|12
1643300730000|2022-01-27 16:25:30|292.39|286.99|292.54|287.14|292.55|287.15|292.39|286.99|13
1643300740000|2022-01-27 16:25:40|292.53|287.13|292.49|287.09|292.53|287.13|292.46|287.06|18
1643300750000|2022-01-27 16:25:50|292.48|287.08|292.48|287.08|292.5|287.1|292.48|287.08|9
1643300760000|2022-01-27 16:26:00|292.47|287.07|292.42|287.02|292.49|287.09|292.42|287.02|7
1643300770000|2022-01-27 16:26:10|292.41|287.01|292.27|286.87|292.42|287.02|292.25|286.85|17
1643300780000|2022-01-27 16:26:20|292.26|286.86|292.3|286.9|292.31|286.91|292.2|286.8|16
1643300790000|2022-01-27 16:26:30|292.29|286.89|292.06|286.66|292.29|286.89|292.04|286.64|17
1643300800000|2022-01-27 16:26:40|292.08|286.68|292.07|286.67|292.15|286.75|292.05|286.65|10
1643300810000|2022-01-27 16:26:50|292.08|286.68|292.11|286.71|292.32|286.92|292.07|286.67|23
1643300820000|2022-01-27 16:27:00|292.08|286.68|292.1|286.7|292.11|286.71|292.08|286.68|12
1643300830000|2022-01-27 16:27:10|292.09|286.69|292.1|286.7|292.1|286.7|292.08|286.68|5
1643300840000|2022-01-27 16:27:20|292.11|286.71|292.33|286.93|292.33|286.93|292.11|286.71|9
1643300850000|2022-01-27 16:27:30|292.34|286.94|292.5|287.1|292.53|287.13|292.34|286.94|25
1643300860000|2022-01-27 16:27:40|292.52|287.12|292.7|287.3|292.7|287.3|292.48|287.08|29
1643300870000|2022-01-27 16:27:50|292.72|287.32|292.75|287.35|292.76|287.36|292.68|287.28|8
1643300880000|2022-01-27 16:28:00|292.74|287.34|292.79|287.39|292.81|287.41|292.74|287.34|13
1643300890000|2022-01-27 16:28:10|292.83|287.43|292.81|287.41|292.84|287.44|292.73|287.33|12
1643300900000|2022-01-27 16:28:20|292.8|287.4|292.61|287.21|292.8|287.4|292.6|287.2|10
1643300910000|2022-01-27 16:28:30|292.62|287.22|292.63|287.23|292.63|287.23|292.6|287.2|3
1643300920000|2022-01-27 16:28:40|292.72|287.32|292.64|287.24|292.72|287.32|292.64|287.24|9
1643300930000|2022-01-27 16:28:50|292.63|287.23|292.61|287.21|292.63|287.23|292.56|287.16|8
1643300940000|2022-01-27 16:29:00|292.67|287.27|292.66|287.26|292.71|287.31|292.66|287.26|9
1643300950000|2022-01-27 16:29:10|292.67|287.27|292.67|287.27|292.67|287.27|292.62|287.22|14
1643300960000|2022-01-27 16:29:20|292.66|287.26|292.63|287.23|292.67|287.27|292.63|287.23|5
1643300970000|2022-01-27 16:29:30|292.64|287.24|292.65|287.25|292.67|287.27|292.63|287.23|9
1643300980000|2022-01-27 16:29:40|292.64|287.24|292.65|287.25|292.66|287.26|292.56|287.16|11
1643300990000|2022-01-27 16:29:50|292.64|287.24|292.68|287.28|292.7|287.3|292.63|287.23|11
1643301000000|2022-01-27 16:30:00|292.69|287.29|292.6|287.2|292.69|287.29|292.59|287.19|12
1643301010000|2022-01-27 16:30:10|292.61|287.21|292.6|287.2|292.61|287.21|292.46|287.06|24
1643301020000|2022-01-27 16:30:20|292.63|287.23|292.82|287.42|292.82|287.42|292.59|287.19|19
1643301030000|2022-01-27 16:30:30|292.86|287.46|293|287.6|293|287.6|292.84|287.44|18
1643301040000|2022-01-27 16:30:40|292.99|287.59|292.99|287.59|293.03|287.63|292.98|287.58|14
1643301050000|2022-01-27 16:30:50|293|287.6|293.12|287.72|293.12|287.72|293|287.6|11
1643301060000|2022-01-27 16:31:00|293.18|287.78|293.12|287.72|293.18|287.78|293.1|287.7|16
1643301070000|2022-01-27 16:31:10|293.13|287.73|293.24|287.84|293.24|287.84|293.13|287.73|15
1643301080000|2022-01-27 16:31:20|293.23|287.83|293.34|287.94|293.34|287.94|293.2|287.8|23
1643301090000|2022-01-27 16:31:30|293.33|287.93|293.37|287.97|293.38|287.98|293.28|287.88|24
1643301100000|2022-01-27 16:31:40|293.38|287.98|293.39|287.99|293.39|287.99|293.36|287.96|5
1643301110000|2022-01-27 16:31:50|293.4|288|293.33|287.93|293.4|288|293.33|287.93|8
1643301120000|2022-01-27 16:32:00|293.32|287.92|293.39|287.99|293.39|287.99|293.3|287.9|13
1643301130000|2022-01-27 16:32:10|293.46|288.06|293.4|288|293.48|288.08|293.4|288|10
1643301140000|2022-01-27 16:32:20|293.41|288.01|293.32|287.92|293.42|288.02|293.32|287.92|14
1643301150000|2022-01-27 16:32:30|293.31|287.91|293.28|287.88|293.31|287.91|293.28|287.88|4
1643301160000|2022-01-27 16:32:40|293.29|287.89|293.38|287.98|293.38|287.98|293.29|287.89|6
1643301170000|2022-01-27 16:32:50|293.41|288.01|293.48|288.08|293.5|288.1|293.41|288.01|12
1643301180000|2022-01-27 16:33:00|293.47|288.07|293.68|288.28|293.7|288.3|293.44|288.04|21
1643301190000|2022-01-27 16:33:10|293.69|288.29|293.74|288.34|293.76|288.36|293.66|288.26|14
1643301200000|2022-01-27 16:33:20|293.76|288.36|293.83|288.43|293.85|288.45|293.75|288.35|16
1643301210000|2022-01-27 16:33:30|293.82|288.42|293.85|288.45|293.85|288.45|293.81|288.41|12
1643301220000|2022-01-27 16:33:40|293.88|288.48|294.09|288.69|294.12|288.72|293.88|288.48|26
1643301230000|2022-01-27 16:33:50|294.08|288.68|294.17|288.77|294.17|288.77|294.08|288.68|16
1643301240000|2022-01-27 16:34:00|294.15|288.75|294.12|288.72|294.15|288.75|293.94|288.54|19
1643301250000|2022-01-27 16:34:10|294.08|288.68|293.99|288.59|294.09|288.69|293.93|288.53|15
1643301260000|2022-01-27 16:34:20|293.96|288.56|294.19|288.79|294.22|288.82|293.93|288.53|25
1643301270000|2022-01-27 16:34:30|294.21|288.81|294.58|289.18|294.58|289.18|294.21|288.81|18
1643301280000|2022-01-27 16:34:40|294.61|289.21|294.61|289.21|294.68|289.28|294.57|289.17|16
1643301290000|2022-01-27 16:34:50|294.62|289.22|294.58|289.18|294.63|289.23|294.57|289.17|19
1643301300000|2022-01-27 16:35:00|294.57|289.17|294.62|289.22|294.71|289.31|294.57|289.17|20
1643301310000|2022-01-27 16:35:10|294.64|289.24|294.69|289.29|294.74|289.34|294.63|289.23|17
1643301320000|2022-01-27 16:35:20|294.7|289.3|294.58|289.18|294.72|289.32|294.58|289.18|19
1643301330000|2022-01-27 16:35:30|294.63|289.23|294.74|289.34|294.74|289.34|294.61|289.21|18
1643301340000|2022-01-27 16:35:40|294.66|289.26|294.8|289.4|294.82|289.42|294.65|289.25|24
1643301350000|2022-01-27 16:35:50|294.82|289.42|294.79|289.39|294.83|289.43|294.79|289.39|13
1643301360000|2022-01-27 16:36:00|294.8|289.4|294.78|289.38|294.81|289.41|294.74|289.34|14
1643301370000|2022-01-27 16:36:10|294.81|289.41|294.79|289.39|294.84|289.44|294.72|289.32|13
1643301380000|2022-01-27 16:36:20|294.78|289.38|294.58|289.18|294.8|289.4|294.57|289.17|24
1643301390000|2022-01-27 16:36:30|294.56|289.16|294.47|289.07|294.61|289.21|294.38|288.98|24
1643301400000|2022-01-27 16:36:40|294.44|289.04|294.4|289|294.44|289.04|294.38|288.98|13
1643301410000|2022-01-27 16:36:50|294.39|288.99|294.4|289|294.45|289.05|294.39|288.99|13
1643301420000|2022-01-27 16:37:00|294.39|288.99|294.27|288.87|294.39|288.99|294.27|288.87|12
1643301430000|2022-01-27 16:37:10|294.29|288.89|294.16|288.76|294.29|288.89|294.14|288.74|13
1643301440000|2022-01-27 16:37:20|294.17|288.77|294.25|288.85|294.28|288.88|294.17|288.77|13
1643301450000|2022-01-27 16:37:30|294.24|288.84|294.24|288.84|294.26|288.86|294.23|288.83|11
1643301460000|2022-01-27 16:37:40|294.25|288.85|294.24|288.84|294.26|288.86|294.24|288.84|11
1643301470000|2022-01-27 16:37:50|294.23|288.83|294.08|288.68|294.23|288.83|294.08|288.68|7
1643301480000|2022-01-27 16:38:00|294.1|288.7|294.27|288.87|294.27|288.87|294.1|288.7|11
1643301490000|2022-01-27 16:38:10|294.26|288.86|294.22|288.82|294.34|288.94|294.22|288.82|16
1643301500000|2022-01-27 16:38:20|294.15|288.75|294.17|288.77|294.17|288.77|294.12|288.72|9
1643301510000|2022-01-27 16:38:30|294.16|288.76|294.12|288.72|294.16|288.76|294.07|288.67|13
1643301520000|2022-01-27 16:38:40|294.14|288.74|293.94|288.54|294.14|288.74|293.94|288.54|11
1643301530000|2022-01-27 16:38:50|293.96|288.56|294.09|288.69|294.09|288.69|293.95|288.55|5
1643301540000|2022-01-27 16:39:00|294.07|288.67|294.04|288.64|294.14|288.74|294.03|288.63|20
1643301550000|2022-01-27 16:39:10|294.03|288.63|293.96|288.56|294.04|288.64|293.95|288.55|13
1643301560000|2022-01-27 16:39:20|293.95|288.55|293.91|288.51|293.97|288.57|293.88|288.48|13
1643301570000|2022-01-27 16:39:30|293.92|288.52|294.06|288.66|294.09|288.69|293.92|288.52|10
1643301580000|2022-01-27 16:39:40|294.05|288.65|294.08|288.68|294.08|288.68|293.99|288.59|16
1643301590000|2022-01-27 16:39:50|294.1|288.7|294.18|288.78|294.19|288.79|294.1|288.7|5
1643301600000|2022-01-27 16:40:00|294.17|288.77|294.26|288.86|294.27|288.87|294.16|288.76|10
1643301610000|2022-01-27 16:40:10|294.22|288.82|294.36|288.96|294.4|289|294.18|288.78|16
1643301620000|2022-01-27 16:40:20|294.35|288.95|294.35|288.95|294.38|288.98|294.35|288.95|5
1643301630000|2022-01-27 16:40:30|294.36|288.96|294.4|289|294.46|289.06|294.36|288.96|20
1643301640000|2022-01-27 16:40:40|294.41|289.01|294.54|289.14|294.54|289.14|294.41|289.01|15
1643301650000|2022-01-27 16:40:50|294.56|289.16|294.92|289.52|294.92|289.52|294.56|289.16|14
1643301660000|2022-01-27 16:41:00|294.94|289.54|295.1|289.7|295.1|289.7|294.94|289.54|13
1643301670000|2022-01-27 16:41:10|295.05|289.65|295.46|290.06|295.5|290.1|295.05|289.65|29
1643301680000|2022-01-27 16:41:20|295.47|290.07|295.37|289.97|295.54|290.14|295.34|289.94|26
1643301690000|2022-01-27 16:41:30|295.36|289.96|295.37|289.97|295.42|290.02|295.35|289.95|16
1643301700000|2022-01-27 16:41:40|295.38|289.98|295.25|289.85|295.39|289.99|295.25|289.85|14
1643301710000|2022-01-27 16:41:50|295.21|289.81|295.17|289.77|295.21|289.81|295.05|289.65|16
1643301720000|2022-01-27 16:42:00|295.16|289.76|295.12|289.72|295.19|289.79|295.11|289.71|13
1643301730000|2022-01-27 16:42:10|295.05|289.65|295.19|289.79|295.2|289.8|295.05|289.65|15
1643301740000|2022-01-27 16:42:20|295.2|289.8|294.96|289.56|295.2|289.8|294.96|289.56|14
1643301750000|2022-01-27 16:42:30|294.97|289.57|294.99|289.59|295.02|289.62|294.96|289.56|10
1643301760000|2022-01-27 16:42:40|295|289.6|294.44|289.04|295|289.6|294.4|289|22
1643301770000|2022-01-27 16:42:50|294.48|289.08|294.37|288.97|294.56|289.16|294.37|288.97|21
1643301780000|2022-01-27 16:43:00|294.4|289|294.58|289.18|294.61|289.21|294.39|288.99|18
1643301790000|2022-01-27 16:43:10|294.57|289.17|294.43|289.03|294.57|289.17|294.4|289|16
1643301800000|2022-01-27 16:43:20|294.41|289.01|294.45|289.05|294.45|289.05|294.39|288.99|12
1643301810000|2022-01-27 16:43:30|294.46|289.06|294.55|289.15|294.55|289.15|294.46|289.06|11
1643301820000|2022-01-27 16:43:40|294.53|289.13|294.55|289.15|294.55|289.15|294.48|289.08|6
1643301830000|2022-01-27 16:43:50|294.59|289.19|294.56|289.16|294.62|289.22|294.56|289.16|12
1643301840000|2022-01-27 16:44:00|294.53|289.13|294.43|289.03|294.65|289.25|294.41|289.01|14
1643301850000|2022-01-27 16:44:10|294.42|289.02|294.5|289.1|294.54|289.14|294.36|288.96|13
1643301860000|2022-01-27 16:44:20|294.51|289.11|294.46|289.06|294.51|289.11|294.46|289.06|3
1643301870000|2022-01-27 16:44:30|294.45|289.05|294.53|289.13|294.57|289.17|294.45|289.05|9
1643301880000|2022-01-27 16:44:40|294.54|289.14|294.56|289.16|294.62|289.22|294.54|289.14|7
1643301890000|2022-01-27 16:44:50|294.5|289.1|294.5|289.1|294.56|289.16|294.46|289.06|13
1643301900000|2022-01-27 16:45:00|294.53|289.13|294.68|289.28|294.68|289.28|294.5|289.1|27
1643301910000|2022-01-27 16:45:10|294.67|289.27|294.79|289.39|294.85|289.45|294.65|289.25|25
1643301920000|2022-01-27 16:45:20|294.8|289.4|294.96|289.56|294.96|289.56|294.8|289.4|12
1643301930000|2022-01-27 16:45:30|294.95|289.55|294.67|289.27|294.96|289.56|294.67|289.27|20
1643301940000|2022-01-27 16:45:40|294.66|289.26|294.67|289.27|294.67|289.27|294.65|289.25|9
1643301950000|2022-01-27 16:45:50|294.63|289.23|294.6|289.2|294.67|289.27|294.6|289.2|10
1643301960000|2022-01-27 16:46:00|294.62|289.22|294.79|289.39|294.79|289.39|294.61|289.21|13
1643301970000|2022-01-27 16:46:10|294.8|289.4|294.78|289.38|294.82|289.42|294.78|289.38|9
1643301980000|2022-01-27 16:46:20|294.77|289.37|294.76|289.36|294.77|289.37|294.74|289.34|5
1643301990000|2022-01-27 16:46:30|294.77|289.37|294.76|289.36|294.83|289.43|294.75|289.35|13
1643302000000|2022-01-27 16:46:40|294.75|289.35|294.63|289.23|294.77|289.37|294.63|289.23|15
1643302010000|2022-01-27 16:46:50|294.64|289.24|294.7|289.3|294.71|289.31|294.61|289.21|12
1643302020000|2022-01-27 16:47:00|294.71|289.31|294.78|289.38|294.8|289.4|294.71|289.31|21
1643302030000|2022-01-27 16:47:10|294.82|289.42|294.84|289.44|294.87|289.47|294.77|289.37|13
1643302040000|2022-01-27 16:47:20|294.82|289.42|294.7|289.3|294.85|289.45|294.67|289.27|17
1643302050000|2022-01-27 16:47:30|294.69|289.29|294.69|289.29|294.71|289.31|294.66|289.26|11
1643302060000|2022-01-27 16:47:40|294.7|289.3|294.76|289.36|294.77|289.37|294.7|289.3|12
1643302070000|2022-01-27 16:47:50|294.77|289.37|294.85|289.45|294.88|289.48|294.77|289.37|13
1643302080000|2022-01-27 16:48:00|294.86|289.46|294.79|289.39|294.86|289.46|294.76|289.36|11
1643302090000|2022-01-27 16:48:10|294.78|289.38|294.69|289.29|294.78|289.38|294.66|289.26|8
1643302100000|2022-01-27 16:48:20|294.66|289.26|294.44|289.04|294.67|289.27|294.44|289.04|18
1643302110000|2022-01-27 16:48:30|294.42|289.02|294.49|289.09|294.5|289.1|294.42|289.02|18
1643302120000|2022-01-27 16:48:40|294.5|289.1|294.55|289.15|294.57|289.17|294.5|289.1|9
1643302130000|2022-01-27 16:48:50|294.54|289.14|294.48|289.08|294.55|289.15|294.47|289.07|12
1643302140000|2022-01-27 16:49:00|294.46|289.06|294.5|289.1|294.52|289.12|294.46|289.06|18
1643302150000|2022-01-27 16:49:10|294.49|289.09|294.46|289.06|294.49|289.09|294.46|289.06|8
1643302160000|2022-01-27 16:49:20|294.47|289.07|294.46|289.06|294.48|289.08|294.46|289.06|4
1643302170000|2022-01-27 16:49:30|294.47|289.07|294.26|288.86|294.47|289.07|294.25|288.85|13
1643302180000|2022-01-27 16:49:40|294.23|288.83|294.25|288.85|294.25|288.85|294.14|288.74|21
1643302190000|2022-01-27 16:49:50|294.27|288.87|294.05|288.65|294.27|288.87|294.05|288.65|16
1643302200000|2022-01-27 16:50:00|294.06|288.66|293.9|288.5|294.07|288.67|293.88|288.48|18
1643302210000|2022-01-27 16:50:10|293.88|288.48|293.94|288.54|293.98|288.58|293.87|288.47|16
1643302220000|2022-01-27 16:50:20|293.89|288.49|293.99|288.59|294|288.6|293.88|288.48|21
1643302230000|2022-01-27 16:50:30|293.98|288.58|294.08|288.68|294.08|288.68|293.98|288.58|5
1643302240000|2022-01-27 16:50:40|294.07|288.67|293.75|288.35|294.07|288.67|293.75|288.35|10
1643302250000|2022-01-27 16:50:50|293.76|288.36|293.77|288.37|293.77|288.37|293.7|288.3|9
1643302260000|2022-01-27 16:51:00|293.78|288.38|293.86|288.46|293.86|288.46|293.76|288.36|23
1643302270000|2022-01-27 16:51:10|293.87|288.47|293.91|288.51|293.91|288.51|293.87|288.47|12
1643302280000|2022-01-27 16:51:20|293.93|288.53|293.95|288.55|293.98|288.58|293.9|288.5|11
1643302290000|2022-01-27 16:51:30|293.9|288.5|293.91|288.51|293.94|288.54|293.9|288.5|7
1643302300000|2022-01-27 16:51:40|293.9|288.5|293.91|288.51|293.91|288.51|293.9|288.5|2
1643302310000|2022-01-27 16:51:50|293.93|288.53|293.8|288.4|293.94|288.54|293.73|288.33|14
1643302320000|2022-01-27 16:52:00|293.79|288.39|293.69|288.29|293.86|288.46|293.69|288.29|16
1643302330000|2022-01-27 16:52:10|293.7|288.3|293.69|288.29|293.72|288.32|293.68|288.28|7
1643302340000|2022-01-27 16:52:20|293.7|288.3|293.84|288.44|293.84|288.44|293.69|288.29|11
1643302350000|2022-01-27 16:52:30|293.85|288.45|293.99|288.59|293.99|288.59|293.84|288.44|9
1643302360000|2022-01-27 16:52:40|293.98|288.58|293.99|288.59|293.99|288.59|293.94|288.54|12
1643302370000|2022-01-27 16:52:50|293.97|288.57|293.96|288.56|293.99|288.59|293.95|288.55|14
1643302380000|2022-01-27 16:53:00|293.97|288.57|293.99|288.59|294.01|288.61|293.95|288.55|21
1643302390000|2022-01-27 16:53:10|294.03|288.63|294.07|288.67|294.07|288.67|293.99|288.59|7
1643302400000|2022-01-27 16:53:20|294.06|288.66|294.17|288.77|294.17|288.77|294.04|288.64|18
1643302410000|2022-01-27 16:53:30|294.15|288.75|294.17|288.77|294.18|288.78|294.14|288.74|18
1643302420000|2022-01-27 16:53:40|294.16|288.76|294.13|288.73|294.18|288.78|294.13|288.73|4
1643302430000|2022-01-27 16:53:50|294.16|288.76|294.04|288.64|294.16|288.76|294.03|288.63|10
1643302440000|2022-01-27 16:54:00|294.07|288.67|294.06|288.66|294.08|288.68|294.06|288.66|3
1643302450000|2022-01-27 16:54:10|294.04|288.64|294.16|288.76|294.16|288.76|294.04|288.64|7
1643302460000|2022-01-27 16:54:20|294.17|288.77|294.22|288.82|294.23|288.83|294.16|288.76|11
1643302470000|2022-01-27 16:54:30|294.21|288.81|294.15|288.75|294.21|288.81|294.15|288.75|5
1643302480000|2022-01-27 16:54:40|294.2|288.8|294.22|288.82|294.22|288.82|294.14|288.74|16
1643302490000|2022-01-27 16:54:50|294.23|288.83|294.21|288.81|294.25|288.85|294.14|288.74|7
1643302500000|2022-01-27 16:55:00|294.22|288.82|294.19|288.79|294.25|288.85|294.17|288.77|8
1643302510000|2022-01-27 16:55:10|294.17|288.77|294.17|288.77|294.2|288.8|294.08|288.68|12
1643302520000|2022-01-27 16:55:20|294.06|288.66|293.98|288.58|294.06|288.66|293.94|288.54|19
1643302530000|2022-01-27 16:55:30|293.96|288.56|293.95|288.55|294.03|288.63|293.95|288.55|16
1643302540000|2022-01-27 16:55:40|293.94|288.54|293.98|288.58|293.98|288.58|293.94|288.54|10
1643302550000|2022-01-27 16:55:50|293.94|288.54|293.94|288.54|293.95|288.55|293.93|288.53|16
1643302560000|2022-01-27 16:56:00|293.93|288.53|294.03|288.63|294.03|288.63|293.93|288.53|16
1643302570000|2022-01-27 16:56:10|293.97|288.57|293.96|288.56|294.04|288.64|293.95|288.55|13
1643302580000|2022-01-27 16:56:20|293.99|288.59|293.86|288.46|293.99|288.59|293.81|288.41|18
1643302590000|2022-01-27 16:56:30|293.87|288.47|293.63|288.23|293.87|288.47|293.59|288.19|16
1643302600000|2022-01-27 16:56:40|293.67|288.27|293.69|288.29|293.76|288.36|293.67|288.27|10
1643302610000|2022-01-27 16:56:50|293.68|288.28|293.67|288.27|293.71|288.31|293.66|288.26|11
1643302620000|2022-01-27 16:57:00|293.66|288.26|293.63|288.23|293.66|288.26|293.62|288.22|9
1643302630000|2022-01-27 16:57:10|293.62|288.22|293.81|288.41|293.81|288.41|293.62|288.22|10
1643302640000|2022-01-27 16:57:20|293.8|288.4|293.64|288.24|293.8|288.4|293.64|288.24|8
1643302650000|2022-01-27 16:57:30|293.65|288.25|293.68|288.28|293.68|288.28|293.65|288.25|9
1643302660000|2022-01-27 16:57:40|293.65|288.25|293.68|288.28|293.69|288.29|293.65|288.25|7
1643302670000|2022-01-27 16:57:50|293.67|288.27|293.88|288.48|293.88|288.48|293.66|288.26|23
1643302680000|2022-01-27 16:58:00|293.84|288.44|293.8|288.4|293.87|288.47|293.73|288.33|18
1643302690000|2022-01-27 16:58:10|293.81|288.41|293.94|288.54|293.94|288.54|293.81|288.41|11
1643302700000|2022-01-27 16:58:20|293.95|288.55|294.02|288.62|294.02|288.62|293.92|288.52|8
1643302710000|2022-01-27 16:58:30|294.01|288.61|293.95|288.55|294.01|288.61|293.85|288.45|17
1643302720000|2022-01-27 16:58:40|293.91|288.51|293.9|288.5|293.91|288.51|293.88|288.48|5
1643302730000|2022-01-27 16:58:50|293.88|288.48|293.9|288.5|293.93|288.53|293.88|288.48|9
1643302740000|2022-01-27 16:59:00|293.91|288.51|293.76|288.36|293.96|288.56|293.75|288.35|15
1643302750000|2022-01-27 16:59:10|293.78|288.38|293.82|288.42|293.83|288.43|293.66|288.26|11
1643302760000|2022-01-27 16:59:20|293.79|288.39|293.83|288.43|293.83|288.43|293.79|288.39|3
1643302770000|2022-01-27 16:59:30|293.85|288.45|293.91|288.51|293.91|288.51|293.85|288.45|6
1643302780000|2022-01-27 16:59:40|293.9|288.5|293.87|288.47|293.9|288.5|293.86|288.46|9
1643302790000|2022-01-27 16:59:50|293.88|288.48|293.89|288.49|293.89|288.49|293.87|288.47|8
1643302800000|2022-01-27 17:00:00|293.9|288.5|293.77|288.37|293.91|288.51|293.76|288.36|13
1643302810000|2022-01-27 17:00:10|293.76|288.36|293.76|288.36|293.82|288.42|293.66|288.26|22
1643302820000|2022-01-27 17:00:20|293.78|288.38|293.8|288.4|293.82|288.42|293.65|288.25|28
1643302830000|2022-01-27 17:00:30|293.77|288.37|293.73|288.33|293.81|288.41|293.61|288.21|25
1643302840000|2022-01-27 17:00:40|293.71|288.31|293.74|288.34|293.75|288.35|293.67|288.27|13
1643302850000|2022-01-27 17:00:50|293.75|288.35|293.74|288.34|293.82|288.42|293.72|288.32|15
1643302860000|2022-01-27 17:01:00|293.75|288.35|293.85|288.45|293.93|288.53|293.73|288.33|17
1643302870000|2022-01-27 17:01:10|293.84|288.44|293.84|288.44|293.85|288.45|293.83|288.43|5
1643302880000|2022-01-27 17:01:20|293.85|288.45|293.83|288.43|293.85|288.45|293.83|288.43|3
1643302890000|2022-01-27 17:01:30|293.84|288.44|293.95|288.55|293.96|288.56|293.84|288.44|15
1643302900000|2022-01-27 17:01:40|293.89|288.49|293.9|288.5|293.9|288.5|293.85|288.45|18
1643302910000|2022-01-27 17:01:50|293.89|288.49|293.89|288.49|293.89|288.49|293.87|288.47|7
1643302920000|2022-01-27 17:02:00|293.9|288.5|294.01|288.61|294.01|288.61|293.9|288.5|10
1643302930000|2022-01-27 17:02:10|294.08|288.68|294.03|288.63|294.1|288.7|293.96|288.56|25
1643302940000|2022-01-27 17:02:20|294.02|288.62|293.95|288.55|294.04|288.64|293.95|288.55|17
1643302950000|2022-01-27 17:02:30|293.97|288.57|293.98|288.58|294.03|288.63|293.97|288.57|15
1643302960000|2022-01-27 17:02:40|293.99|288.59|294.07|288.67|294.08|288.68|293.99|288.59|22
1643302970000|2022-01-27 17:02:50|294.08|288.68|294.09|288.69|294.09|288.69|294.07|288.67|6
1643302980000|2022-01-27 17:03:00|294.08|288.68|294.03|288.63|294.08|288.68|294|288.6|13
1643302990000|2022-01-27 17:03:10|294.04|288.64|294.09|288.69|294.1|288.7|294.04|288.64|8
1643303000000|2022-01-27 17:03:20|294.08|288.68|294.05|288.65|294.08|288.68|293.97|288.57|14
1643303010000|2022-01-27 17:03:30|293.96|288.56|293.91|288.51|294.05|288.65|293.91|288.51|10
1643303020000|2022-01-27 17:03:40|293.9|288.5|293.96|288.56|294|288.6|293.9|288.5|16
1643303030000|2022-01-27 17:03:50|293.95|288.55|293.99|288.59|294.01|288.61|293.95|288.55|13
1643303040000|2022-01-27 17:04:00|294.01|288.61|293.99|288.59|294.08|288.68|293.99|288.59|12
1643303050000|2022-01-27 17:04:10|293.94|288.54|293.94|288.54|293.95|288.55|293.92|288.52|11
1643303060000|2022-01-27 17:04:20|293.93|288.53|293.93|288.53|293.93|288.53|293.9|288.5|9
1643303070000|2022-01-27 17:04:30|293.92|288.52|294|288.6|294.04|288.64|293.92|288.52|18
1643303080000|2022-01-27 17:04:40|294.01|288.61|294.22|288.82|294.25|288.85|294.01|288.61|25
1643303090000|2022-01-27 17:04:50|294.24|288.84|294.43|289.03|294.44|289.04|294.23|288.83|15
1643303100000|2022-01-27 17:05:00|294.44|289.04|294.19|288.79|294.44|289.04|294.15|288.75|17
1643303110000|2022-01-27 17:05:10|294.2|288.8|294.2|288.8|294.2|288.8|294.12|288.72|9
1643303120000|2022-01-27 17:05:20|294.24|288.84|294.19|288.79|294.26|288.86|294.18|288.78|11
1643303130000|2022-01-27 17:05:30|294.17|288.77|294.1|288.7|294.2|288.8|294.1|288.7|9
1643303140000|2022-01-27 17:05:40|294.14|288.74|294.1|288.7|294.14|288.74|294.07|288.67|10
1643303150000|2022-01-27 17:05:50|294.11|288.71|294.5|289.1|294.52|289.12|294.09|288.69|21
1643303160000|2022-01-27 17:06:00|294.49|289.09|294.47|289.07|294.51|289.11|294.47|289.07|16
1643303170000|2022-01-27 17:06:10|294.45|289.05|294.46|289.06|294.52|289.12|294.42|289.02|22
1643303180000|2022-01-27 17:06:20|294.45|289.05|294.35|288.95|294.45|289.05|294.35|288.95|13
1643303190000|2022-01-27 17:06:30|294.36|288.96|294.4|289|294.4|289|294.31|288.91|14
1643303200000|2022-01-27 17:06:40|294.42|289.02|294.36|288.96|294.42|289.02|294.32|288.92|20
1643303210000|2022-01-27 17:06:50|294.37|288.97|294.35|288.95|294.43|289.03|294.31|288.91|17
1643303220000|2022-01-27 17:07:00|294.34|288.94|294.34|288.94|294.39|288.99|294.3|288.9|27
1643303230000|2022-01-27 17:07:10|294.37|288.97|294.25|288.85|294.39|288.99|294.25|288.85|18
1643303240000|2022-01-27 17:07:20|294.26|288.86|294.35|288.95|294.36|288.96|294.26|288.86|16
1643303250000|2022-01-27 17:07:30|294.34|288.94|294.29|288.89|294.34|288.94|294.25|288.85|11
1643303260000|2022-01-27 17:07:40|294.28|288.88|294.27|288.87|294.29|288.89|294.26|288.86|6
1643303270000|2022-01-27 17:07:50|294.25|288.85|294.28|288.88|294.29|288.89|294.24|288.84|14
1643303280000|2022-01-27 17:08:00|294.24|288.84|294.23|288.83|294.27|288.87|294.14|288.74|17
1643303290000|2022-01-27 17:08:10|294.22|288.82|294.13|288.73|294.26|288.86|294.12|288.72|23
1643303300000|2022-01-27 17:08:20|294.16|288.76|294.11|288.71|294.16|288.76|294.1|288.7|14
1643303310000|2022-01-27 17:08:30|294.12|288.72|294.08|288.68|294.12|288.72|294.05|288.65|18
1643303320000|2022-01-27 17:08:40|294.06|288.66|293.83|288.43|294.06|288.66|293.83|288.43|22
1643303330000|2022-01-27 17:08:50|293.84|288.44|293.76|288.36|293.85|288.45|293.69|288.29|19
1643303340000|2022-01-27 17:09:00|293.71|288.31|293.77|288.37|293.86|288.46|293.7|288.3|15
1643303350000|2022-01-27 17:09:10|293.71|288.31|293.2|287.8|293.77|288.37|293.2|287.8|24
1643303360000|2022-01-27 17:09:20|293.19|287.79|293.26|287.86|293.33|287.93|293.18|287.78|24
1643303370000|2022-01-27 17:09:30|293.27|287.87|293.14|287.74|293.33|287.93|293.14|287.74|22
1643303380000|2022-01-27 17:09:40|293.18|287.78|293.09|287.69|293.2|287.8|293.08|287.68|26
1643303390000|2022-01-27 17:09:50|293.1|287.7|293.11|287.71|293.12|287.72|293.07|287.67|12
1643303400000|2022-01-27 17:10:00|293.12|287.72|293.16|287.76|293.2|287.8|293.12|287.72|8
1643303410000|2022-01-27 17:10:10|293.15|287.75|293.02|287.62|293.15|287.75|293|287.6|23
1643303420000|2022-01-27 17:10:20|292.99|287.59|292.86|287.46|292.99|287.59|292.76|287.36|22
1643303430000|2022-01-27 17:10:30|292.85|287.45|292.86|287.46|292.86|287.46|292.84|287.44|5
1643303440000|2022-01-27 17:10:40|292.8|287.4|292.43|287.03|292.86|287.46|292.43|287.03|15
1643303450000|2022-01-27 17:10:50|292.37|286.97|292.15|286.75|292.37|286.97|292.14|286.74|20
1643303460000|2022-01-27 17:11:00|292.16|286.76|292.29|286.89|292.35|286.95|292.14|286.74|24
1643303470000|2022-01-27 17:11:10|292.3|286.9|292.33|286.93|292.34|286.94|292.28|286.88|21
1643303480000|2022-01-27 17:11:20|292.32|286.92|292.42|287.02|292.47|287.07|292.29|286.89|12
1643303490000|2022-01-27 17:11:30|292.43|287.03|292.34|286.94|292.43|287.03|292.34|286.94|12
1643303500000|2022-01-27 17:11:40|292.32|286.92|292.33|286.93|292.36|286.96|292.32|286.92|7
1643303510000|2022-01-27 17:11:50|292.34|286.94|292.43|287.03|292.43|287.03|292.34|286.94|9
1643303520000|2022-01-27 17:12:00|292.45|287.05|292.35|286.95|292.49|287.09|292.35|286.95|19
1643303530000|2022-01-27 17:12:10|292.39|286.99|292.35|286.95|292.43|287.03|292.35|286.95|13
1643303540000|2022-01-27 17:12:20|292.36|286.96|292.44|287.04|292.44|287.04|292.36|286.96|14
1643303550000|2022-01-27 17:12:30|292.46|287.06|292.46|287.06|292.51|287.11|292.42|287.02|19
1643303560000|2022-01-27 17:12:40|292.5|287.1|292.45|287.05|292.53|287.13|292.44|287.04|17
1643303570000|2022-01-27 17:12:50|292.49|287.09|292.4|287|292.49|287.09|292.4|287|10
1643303580000|2022-01-27 17:13:00|292.39|286.99|292.43|287.03|292.44|287.04|292.37|286.97|10
1643303590000|2022-01-27 17:13:10|292.42|287.02|292.34|286.94|292.43|287.03|292.34|286.94|12
1643303600000|2022-01-27 17:13:20|292.33|286.93|292.15|286.75|292.33|286.93|292.14|286.74|21
1643303610000|2022-01-27 17:13:30|292.14|286.74|291.94|286.54|292.14|286.74|291.93|286.53|21
1643303620000|2022-01-27 17:13:40|291.93|286.53|291.95|286.55|291.95|286.55|291.93|286.53|5
1643303630000|2022-01-27 17:13:50|291.93|286.53|292.06|286.66|292.11|286.71|291.93|286.53|22
1643303640000|2022-01-27 17:14:00|292.05|286.65|291.95|286.55|292.05|286.65|291.95|286.55|12
1643303650000|2022-01-27 17:14:10|291.96|286.56|291.84|286.44|291.97|286.57|291.84|286.44|16
1643303660000|2022-01-27 17:14:20|291.82|286.42|291.83|286.43|291.88|286.48|291.82|286.42|9
1643303670000|2022-01-27 17:14:30|291.81|286.41|291.63|286.23|291.82|286.42|291.63|286.23|12
1643303680000|2022-01-27 17:14:40|291.64|286.24|291.71|286.31|291.74|286.34|291.54|286.14|24
1643303690000|2022-01-27 17:14:50|291.73|286.33|291.83|286.43|291.83|286.43|291.73|286.33|12
1643303700000|2022-01-27 17:15:00|291.84|286.44|291.83|286.43|291.87|286.47|291.83|286.43|15
1643303710000|2022-01-27 17:15:10|291.85|286.45|292.05|286.65|292.06|286.66|291.85|286.45|22
1643303720000|2022-01-27 17:15:20|292.04|286.64|292.32|286.92|292.32|286.92|292.04|286.64|18
1643303730000|2022-01-27 17:15:30|292.33|286.93|292.33|286.93|292.47|287.07|292.33|286.93|29
1643303740000|2022-01-27 17:15:40|292.23|286.83|292.19|286.79|292.31|286.91|292.09|286.69|27
1643303750000|2022-01-27 17:15:50|292.22|286.82|292.21|286.81|292.22|286.82|292.2|286.8|9
1643303760000|2022-01-27 17:16:00|292.22|286.82|292.24|286.84|292.25|286.85|292.22|286.82|4
1643303770000|2022-01-27 17:16:10|292.25|286.85|292.21|286.81|292.3|286.9|292.18|286.78|16
1643303780000|2022-01-27 17:16:20|292.2|286.8|292.01|286.61|292.23|286.83|291.99|286.59|24
1643303790000|2022-01-27 17:16:30|291.97|286.57|291.96|286.56|292|286.6|291.94|286.54|20
1643303800000|2022-01-27 17:16:40|291.98|286.58|292.1|286.7|292.11|286.71|291.98|286.58|13
1643303810000|2022-01-27 17:16:50|292.16|286.76|292.26|286.86|292.28|286.88|292.16|286.76|22
1643303820000|2022-01-27 17:17:00|292.25|286.85|292.07|286.67|292.25|286.85|292.07|286.67|17
1643303830000|2022-01-27 17:17:10|292.09|286.69|292.27|286.87|292.27|286.87|292.08|286.68|27
1643303840000|2022-01-27 17:17:20|292.29|286.89|292.25|286.85|292.32|286.92|292.25|286.85|17
1643303850000|2022-01-27 17:17:30|292.26|286.86|292.24|286.84|292.31|286.91|292.24|286.84|14
1643303860000|2022-01-27 17:17:40|292.26|286.86|292.15|286.75|292.29|286.89|292.14|286.74|17
1643303870000|2022-01-27 17:17:50|292.14|286.74|292.08|286.68|292.14|286.74|292.05|286.65|21
1643303880000|2022-01-27 17:18:00|292.11|286.71|292.13|286.73|292.17|286.77|292.08|286.68|20
1643303890000|2022-01-27 17:18:10|292.1|286.7|292.1|286.7|292.13|286.73|292.09|286.69|15
1643303900000|2022-01-27 17:18:20|292.09|286.69|292.03|286.63|292.09|286.69|292.03|286.63|9
1643303910000|2022-01-27 17:18:30|292.04|286.64|292.14|286.74|292.14|286.74|292.04|286.64|18
1643303920000|2022-01-27 17:18:40|292.13|286.73|292.06|286.66|292.14|286.74|292.06|286.66|14
1643303930000|2022-01-27 17:18:50|292.05|286.65|292.05|286.65|292.05|286.65|292.05|286.65|1
1643303940000|2022-01-27 17:19:00|292.04|286.64|292.02|286.62|292.04|286.64|292.01|286.61|9
1643303950000|2022-01-27 17:19:10|292.03|286.63|291.8|286.4|292.03|286.63|291.8|286.4|15
1643303960000|2022-01-27 17:19:20|291.79|286.39|291.62|286.22|291.8|286.4|291.62|286.22|24
1643303970000|2022-01-27 17:19:30|291.6|286.2|291.63|286.23|291.66|286.26|291.6|286.2|18
1643303980000|2022-01-27 17:19:40|291.62|286.22|291.69|286.29|291.69|286.29|291.58|286.18|19
1643303990000|2022-01-27 17:19:50|291.7|286.3|291.86|286.46|291.9|286.5|291.7|286.3|10
1643304000000|2022-01-27 17:20:00|291.9|286.5|291.85|286.45|292.01|286.61|291.78|286.38|28
1643304010000|2022-01-27 17:20:10|291.87|286.47|291.83|286.43|291.88|286.48|291.82|286.42|18
1643304020000|2022-01-27 17:20:20|291.82|286.42|291.9|286.5|291.92|286.52|291.65|286.25|31
1643304030000|2022-01-27 17:20:30|291.91|286.51|292.02|286.62|292.02|286.62|291.91|286.51|15
1643304040000|2022-01-27 17:20:40|292.03|286.63|292.01|286.61|292.03|286.63|292.01|286.61|7
1643304050000|2022-01-27 17:20:50|292.02|286.62|292.13|286.73|292.16|286.76|292.02|286.62|15
1643304060000|2022-01-27 17:21:00|292.12|286.72|291.99|286.59|292.14|286.74|291.99|286.59|15
1643304070000|2022-01-27 17:21:10|291.98|286.58|291.88|286.48|291.98|286.58|291.82|286.42|8
1643304080000|2022-01-27 17:21:20|291.89|286.49|292.01|286.61|292.01|286.61|291.89|286.49|8
1643304090000|2022-01-27 17:21:30|292|286.6|291.94|286.54|292.03|286.63|291.94|286.54|8
1643304100000|2022-01-27 17:21:40|291.91|286.51|291.98|286.58|291.99|286.59|291.91|286.51|17
1643304110000|2022-01-27 17:21:50|291.99|286.59|292.03|286.63|292.03|286.63|291.96|286.56|17
1643304120000|2022-01-27 17:22:00|292.02|286.62|291.93|286.53|292.03|286.63|291.92|286.52|20
1643304130000|2022-01-27 17:22:10|291.95|286.55|291.89|286.49|292|286.6|291.86|286.46|28
1643304140000|2022-01-27 17:22:20|291.97|286.57|291.84|286.44|291.97|286.57|291.84|286.44|10
1643304150000|2022-01-27 17:22:30|291.86|286.46|291.9|286.5|291.9|286.5|291.86|286.46|9
1643304160000|2022-01-27 17:22:40|291.89|286.49|291.9|286.5|291.91|286.51|291.89|286.49|7
1643304170000|2022-01-27 17:22:50|291.89|286.49|291.74|286.34|291.89|286.49|291.62|286.22|28
1643304180000|2022-01-27 17:23:00|291.71|286.31|291.74|286.34|291.81|286.41|291.64|286.24|27
1643304190000|2022-01-27 17:23:10|291.73|286.33|291.7|286.3|291.73|286.33|291.64|286.24|14
1643304200000|2022-01-27 17:23:20|291.69|286.29|291.87|286.47|291.91|286.51|291.62|286.22|23
1643304210000|2022-01-27 17:23:30|291.89|286.49|291.91|286.51|291.98|286.58|291.83|286.43|19
1643304220000|2022-01-27 17:23:40|291.87|286.47|291.87|286.47|291.93|286.53|291.86|286.46|20
1643304230000|2022-01-27 17:23:50|291.88|286.48|292.08|286.68|292.1|286.7|291.88|286.48|19
1643304240000|2022-01-27 17:24:00|292.09|286.69|292.09|286.69|292.17|286.77|292|286.6|15
1643304250000|2022-01-27 17:24:10|292.11|286.71|292.14|286.74|292.17|286.77|292.1|286.7|12
1643304260000|2022-01-27 17:24:20|292.13|286.73|292.08|286.68|292.13|286.73|291.98|286.58|23
1643304270000|2022-01-27 17:24:30|292.06|286.66|292.15|286.75|292.16|286.76|292.01|286.61|24
1643304280000|2022-01-27 17:24:40|292.13|286.73|292.21|286.81|292.21|286.81|292.11|286.71|15
1643304290000|2022-01-27 17:24:50|292.2|286.8|292.17|286.77|292.23|286.83|292.17|286.77|11
1643304300000|2022-01-27 17:25:00|292.18|286.78|292.24|286.84|292.25|286.85|292.18|286.78|12
1643304310000|2022-01-27 17:25:10|292.25|286.85|292.25|286.85|292.26|286.86|292.24|286.84|7
1643304320000|2022-01-27 17:25:20|292.27|286.87|292.73|287.33|292.75|287.35|292.27|286.87|30
1643304330000|2022-01-27 17:25:30|292.75|287.35|292.75|287.35|292.75|287.35|292.74|287.34|3
1643304340000|2022-01-27 17:25:40|292.77|287.37|292.73|287.33|292.84|287.44|292.72|287.32|12
1643304350000|2022-01-27 17:25:50|292.74|287.34|292.71|287.31|292.74|287.34|292.66|287.26|15
1643304360000|2022-01-27 17:26:00|292.7|287.3|292.68|287.28|292.72|287.32|292.67|287.27|12
1643304370000|2022-01-27 17:26:10|292.67|287.27|292.75|287.35|292.78|287.38|292.58|287.18|18
1643304380000|2022-01-27 17:26:20|292.77|287.37|292.78|287.38|292.79|287.39|292.74|287.34|12
1643304390000|2022-01-27 17:26:30|292.77|287.37|292.78|287.38|292.78|287.38|292.76|287.36|4
1643304400000|2022-01-27 17:26:40|292.77|287.37|292.79|287.39|292.81|287.41|292.71|287.31|13
1643304410000|2022-01-27 17:26:50|292.78|287.38|292.87|287.47|292.92|287.52|292.77|287.37|12
1643304420000|2022-01-27 17:27:00|292.88|287.48|292.71|287.31|292.9|287.5|292.71|287.31|21
1643304430000|2022-01-27 17:27:10|292.69|287.29|292.75|287.35|292.78|287.38|292.69|287.29|17
1643304440000|2022-01-27 17:27:20|292.74|287.34|292.75|287.35|292.76|287.36|292.72|287.32|8
1643304450000|2022-01-27 17:27:30|292.74|287.34|292.8|287.4|292.81|287.41|292.68|287.28|18
1643304460000|2022-01-27 17:27:40|292.79|287.39|292.78|287.38|292.8|287.4|292.7|287.3|18
1643304470000|2022-01-27 17:27:50|292.77|287.37|292.46|287.06|292.77|287.37|292.45|287.05|31
1643304480000|2022-01-27 17:28:00|292.51|287.11|292.6|287.2|292.6|287.2|292.48|287.08|9
1643304490000|2022-01-27 17:28:10|292.58|287.18|292.62|287.22|292.63|287.23|292.52|287.12|24
1643304500000|2022-01-27 17:28:20|292.58|287.18|292.46|287.06|292.63|287.23|292.45|287.05|20
1643304510000|2022-01-27 17:28:30|292.42|287.02|292.38|286.98|292.47|287.07|292.38|286.98|7
1643304520000|2022-01-27 17:28:40|292.39|286.99|292.27|286.87|292.4|287|292.27|286.87|6
1643304530000|2022-01-27 17:28:50|292.29|286.89|292.32|286.92|292.32|286.92|292.22|286.82|26
1643304540000|2022-01-27 17:29:00|292.31|286.91|292.27|286.87|292.36|286.96|292.27|286.87|16
1643304550000|2022-01-27 17:29:10|292.28|286.88|292.11|286.71|292.28|286.88|292.1|286.7|24
1643304560000|2022-01-27 17:29:20|292.09|286.69|292.36|286.96|292.36|286.96|292.07|286.67|16
1643304570000|2022-01-27 17:29:30|292.37|286.97|292.47|287.07|292.48|287.08|292.35|286.95|15
1643304580000|2022-01-27 17:29:40|292.46|287.06|292.46|287.06|292.48|287.08|292.43|287.03|8
1643304590000|2022-01-27 17:29:50|292.47|287.07|292.47|287.07|292.47|287.07|292.46|287.06|3
1643304600000|2022-01-27 17:30:00|292.46|287.06|292.48|287.08|292.48|287.08|292.46|287.06|4
1643304610000|2022-01-27 17:30:10|292.59|287.19|292.64|287.24|292.66|287.26|292.51|287.11|11
1643304620000|2022-01-27 17:30:20|292.66|287.26|292.64|287.24|292.69|287.29|292.55|287.15|15
1643304630000|2022-01-27 17:30:30|292.66|287.26|292.71|287.31|292.76|287.36|292.59|287.19|22
1643304640000|2022-01-27 17:30:40|292.7|287.3|292.67|287.27|292.7|287.3|292.64|287.24|10
1643304650000|2022-01-27 17:30:50|292.68|287.28|292.63|287.23|292.71|287.31|292.61|287.21|16
1643304660000|2022-01-27 17:31:00|292.64|287.24|292.51|287.11|292.64|287.24|292.42|287.02|13
1643304670000|2022-01-27 17:31:10|292.5|287.1|292.21|286.81|292.5|287.1|292.21|286.81|13
1643304680000|2022-01-27 17:31:20|292.17|286.77|292.35|286.95|292.37|286.97|292.17|286.77|17
1643304690000|2022-01-27 17:31:30|292.34|286.94|292.34|286.94|292.38|286.98|292.32|286.92|13
1643304700000|2022-01-27 17:31:40|292.37|286.97|291.96|286.56|292.37|286.97|291.96|286.56|33
1643304710000|2022-01-27 17:31:50|291.97|286.57|291.95|286.55|291.99|286.59|291.95|286.55|5
1643304720000|2022-01-27 17:32:00|291.94|286.54|292.21|286.81|292.23|286.83|291.94|286.54|25
1643304730000|2022-01-27 17:32:10|292.2|286.8|292.28|286.88|292.28|286.88|292.2|286.8|14
1643304740000|2022-01-27 17:32:20|292.22|286.82|292.05|286.65|292.22|286.82|292.03|286.63|24
1643304750000|2022-01-27 17:32:30|292.06|286.66|292.12|286.72|292.12|286.72|292.05|286.65|4
1643304760000|2022-01-27 17:32:40|292.11|286.71|292.05|286.65|292.2|286.8|292.04|286.64|14
1643304770000|2022-01-27 17:32:50|292.04|286.64|292.01|286.61|292.1|286.7|292.01|286.61|11
1643304780000|2022-01-27 17:33:00|292|286.6|292.02|286.62|292.03|286.63|292|286.6|4
1643304790000|2022-01-27 17:33:10|292.03|286.63|292.08|286.68|292.15|286.75|292.03|286.63|10
1643304800000|2022-01-27 17:33:20|292.06|286.66|292.13|286.73|292.14|286.74|292|286.6|18
1643304810000|2022-01-27 17:33:30|292.15|286.75|292.22|286.82|292.22|286.82|292.13|286.73|10
1643304820000|2022-01-27 17:33:40|292.27|286.87|292.21|286.81|292.3|286.9|292.21|286.81|19
1643304830000|2022-01-27 17:33:50|292.2|286.8|292.15|286.75|292.2|286.8|292.15|286.75|2
1643304840000|2022-01-27 17:34:00|292.14|286.74|292.14|286.74|292.14|286.74|292.13|286.73|5
1643304850000|2022-01-27 17:34:10|292.15|286.75|292.24|286.84|292.25|286.85|292.15|286.75|14
1643304860000|2022-01-27 17:34:20|292.2|286.8|292.1|286.7|292.24|286.84|292.1|286.7|11
1643304870000|2022-01-27 17:34:30|292.11|286.71|292.16|286.76|292.18|286.78|292.07|286.67|13
1643304880000|2022-01-27 17:34:40|292.15|286.75|292.16|286.76|292.22|286.82|292.09|286.69|22
1643304890000|2022-01-27 17:34:50|292.15|286.75|292.07|286.67|292.15|286.75|292.07|286.67|6
1643304900000|2022-01-27 17:35:00|292.08|286.68|292.09|286.69|292.14|286.74|292.07|286.67|18
1643304910000|2022-01-27 17:35:10|292.06|286.66|291.96|286.56|292.06|286.66|291.96|286.56|10
1643304920000|2022-01-27 17:35:20|291.94|286.54|291.76|286.36|292.04|286.64|291.66|286.26|23
1643304930000|2022-01-27 17:35:30|291.77|286.37|291.69|286.29|291.81|286.41|291.69|286.29|17
1643304940000|2022-01-27 17:35:40|291.7|286.3|291.43|286.03|291.75|286.35|291.43|286.03|24
1643304950000|2022-01-27 17:35:50|291.44|286.04|291.59|286.19|291.59|286.19|291.35|285.95|24
1643304960000|2022-01-27 17:36:00|291.61|286.21|291.59|286.19|291.72|286.32|291.59|286.19|16
1643304970000|2022-01-27 17:36:10|291.58|286.18|291.56|286.16|291.71|286.31|291.55|286.15|24
1643304980000|2022-01-27 17:36:20|291.57|286.17|291.69|286.29|291.73|286.33|291.57|286.17|18
1643304990000|2022-01-27 17:36:30|291.73|286.33|291.68|286.28|291.74|286.34|291.67|286.27|12
1643305000000|2022-01-27 17:36:40|291.75|286.35|291.76|286.36|291.83|286.43|291.74|286.34|16
1643305010000|2022-01-27 17:36:50|291.74|286.34|291.66|286.26|291.75|286.35|291.66|286.26|15
1643305020000|2022-01-27 17:37:00|291.65|286.25|291.52|286.12|291.65|286.25|291.52|286.12|15
1643305030000|2022-01-27 17:37:10|291.56|286.16|291.51|286.11|291.56|286.16|291.51|286.11|9
1643305040000|2022-01-27 17:37:20|291.52|286.12|291.46|286.06|291.52|286.12|291.4|286|11
1643305050000|2022-01-27 17:37:30|291.47|286.07|291.5|286.1|291.52|286.12|291.47|286.07|5
1643305060000|2022-01-27 17:37:40|291.49|286.09|291.4|286|291.51|286.11|291.4|286|12
1643305070000|2022-01-27 17:37:50|291.39|285.99|291.54|286.14|291.54|286.14|291.39|285.99|11
1643305080000|2022-01-27 17:38:00|291.55|286.15|291.65|286.25|291.67|286.27|291.55|286.15|12
1643305090000|2022-01-27 17:38:10|291.64|286.24|291.5|286.1|291.64|286.24|291.49|286.09|9
1643305100000|2022-01-27 17:38:20|291.49|286.09|291.34|285.94|291.49|286.09|291.33|285.93|7
1643305110000|2022-01-27 17:38:30|291.35|285.95|291.26|285.86|291.35|285.95|291.23|285.83|20
1643305120000|2022-01-27 17:38:40|291.22|285.82|291.33|285.93|291.34|285.94|291.15|285.75|25
1643305130000|2022-01-27 17:38:50|291.34|285.94|291.34|285.94|291.37|285.97|291.22|285.82|19
1643305140000|2022-01-27 17:39:00|291.35|285.95|291.38|285.98|291.54|286.14|291.35|285.95|17
1643305150000|2022-01-27 17:39:10|291.4|286|291.34|285.94|291.4|286|291.34|285.94|8
1643305160000|2022-01-27 17:39:20|291.36|285.96|291.56|286.16|291.56|286.16|291.35|285.95|22
1643305170000|2022-01-27 17:39:30|291.61|286.21|291.55|286.15|291.61|286.21|291.54|286.14|17
1643305180000|2022-01-27 17:39:40|291.54|286.14|291.43|286.03|291.55|286.15|291.43|286.03|11
1643305190000|2022-01-27 17:39:50|291.45|286.05|291.46|286.06|291.47|286.07|291.45|286.05|3
1643305200000|2022-01-27 17:40:00|291.45|286.05|291.42|286.02|291.45|286.05|291.36|285.96|9
1643305210000|2022-01-27 17:40:10|291.41|286.01|291.36|285.96|291.44|286.04|291.32|285.92|14
1643305220000|2022-01-27 17:40:20|291.35|285.95|291.3|285.9|291.39|285.99|291.3|285.9|14
1643305230000|2022-01-27 17:40:30|291.31|285.91|291.35|285.95|291.44|286.04|291.31|285.91|10
1643305240000|2022-01-27 17:40:40|291.36|285.96|291.46|286.06|291.5|286.1|291.36|285.96|17
1643305250000|2022-01-27 17:40:50|291.45|286.05|291.45|286.05|291.48|286.08|291.44|286.04|12
1643305260000|2022-01-27 17:41:00|291.44|286.04|291.5|286.1|291.52|286.12|291.44|286.04|5
1643305270000|2022-01-27 17:41:10|291.52|286.12|291.42|286.02|291.52|286.12|291.42|286.02|8
1643305280000|2022-01-27 17:41:20|291.43|286.03|291.4|286|291.45|286.05|291.39|285.99|13
1643305290000|2022-01-27 17:41:30|291.43|286.03|291.45|286.05|291.48|286.08|291.43|286.03|11
1643305300000|2022-01-27 17:41:40|291.44|286.04|291.37|285.97|291.45|286.05|291.35|285.95|12
1643305310000|2022-01-27 17:41:50|291.38|285.98|291.43|286.03|291.46|286.06|291.37|285.97|17
1643305320000|2022-01-27 17:42:00|291.39|285.99|291.39|285.99|291.4|286|291.36|285.96|6
1643305330000|2022-01-27 17:42:10|291.4|286|291.46|286.06|291.48|286.08|291.37|285.97|17
1643305340000|2022-01-27 17:42:20|291.45|286.05|291.47|286.07|291.47|286.07|291.44|286.04|8
1643305350000|2022-01-27 17:42:30|291.49|286.09|291.52|286.12|291.57|286.17|291.49|286.09|15
1643305360000|2022-01-27 17:42:40|291.53|286.13|291.68|286.28|291.69|286.29|291.53|286.13|15
1643305370000|2022-01-27 17:42:50|291.63|286.23|291.47|286.07|291.63|286.23|291.42|286.02|10
1643305380000|2022-01-27 17:43:00|291.37|285.97|291.33|285.93|291.38|285.98|291.31|285.91|10
1643305390000|2022-01-27 17:43:10|291.36|285.96|291.63|286.23|291.67|286.27|291.36|285.96|21
1643305400000|2022-01-27 17:43:20|291.66|286.26|291.66|286.26|291.66|286.26|291.56|286.16|8
1643305410000|2022-01-27 17:43:30|291.61|286.21|291.68|286.28|291.68|286.28|291.53|286.13|19
1643305420000|2022-01-27 17:43:40|291.69|286.29|291.59|286.19|291.69|286.29|291.59|286.19|11
1643305430000|2022-01-27 17:43:50|291.61|286.21|291.47|286.07|291.67|286.27|291.46|286.06|22
1643305440000|2022-01-27 17:44:00|291.49|286.09|291.46|286.06|291.52|286.12|291.46|286.06|21
1643305450000|2022-01-27 17:44:10|291.47|286.07|291.53|286.13|291.53|286.13|291.45|286.05|11
1643305460000|2022-01-27 17:44:20|291.56|286.16|291.44|286.04|291.57|286.17|291.44|286.04|13
1643305470000|2022-01-27 17:44:30|291.45|286.05|291.43|286.03|291.46|286.06|291.42|286.02|12
1643305480000|2022-01-27 17:44:40|291.44|286.04|291.43|286.03|291.5|286.1|291.43|286.03|13
1643305490000|2022-01-27 17:44:50|291.44|286.04|291.43|286.03|291.46|286.06|291.41|286.01|10
1643305500000|2022-01-27 17:45:00|291.41|286.01|291.33|285.93|291.43|286.03|291.33|285.93|11
1643305510000|2022-01-27 17:45:10|291.32|285.92|291.31|285.91|291.48|286.08|291.24|285.84|26
1643305520000|2022-01-27 17:45:20|291.3|285.9|291.29|285.89|291.39|285.99|291.26|285.86|15
1643305530000|2022-01-27 17:45:30|291.3|285.9|291.45|286.05|291.45|286.05|291.3|285.9|16
1643305540000|2022-01-27 17:45:40|291.44|286.04|291.33|285.93|291.45|286.05|291.32|285.92|8
1643305550000|2022-01-27 17:45:50|291.32|285.92|291.35|285.95|291.35|285.95|291.31|285.91|6
1643305560000|2022-01-27 17:46:00|291.37|285.97|291.33|285.93|291.47|286.07|291.33|285.93|17
1643305570000|2022-01-27 17:46:10|291.34|285.94|291.18|285.78|291.34|285.94|291.18|285.78|12
1643305580000|2022-01-27 17:46:20|291.2|285.8|291.37|285.97|291.43|286.03|291.2|285.8|11
1643305590000|2022-01-27 17:46:30|291.36|285.96|291.4|286|291.51|286.11|291.36|285.96|17
1643305600000|2022-01-27 17:46:40|291.44|286.04|291.45|286.05|291.48|286.08|291.4|286|12
1643305610000|2022-01-27 17:46:50|291.44|286.04|291.44|286.04|291.44|286.04|291.43|286.03|3
1643305620000|2022-01-27 17:47:00|291.43|286.03|291.61|286.21|291.62|286.22|291.43|286.03|12
1643305630000|2022-01-27 17:47:10|291.62|286.22|291.53|286.13|291.62|286.22|291.44|286.04|12
1643305640000|2022-01-27 17:47:20|291.49|286.09|291.56|286.16|291.61|286.21|291.44|286.04|20
1643305650000|2022-01-27 17:47:30|291.6|286.2|291.62|286.22|291.63|286.23|291.53|286.13|11
1643305660000|2022-01-27 17:47:40|291.61|286.21|291.59|286.19|291.64|286.24|291.59|286.19|8
1643305670000|2022-01-27 17:47:50|291.58|286.18|291.64|286.24|291.66|286.26|291.57|286.17|17
1643305680000|2022-01-27 17:48:00|291.67|286.27|291.78|286.38|291.82|286.42|291.67|286.27|12
1643305690000|2022-01-27 17:48:10|291.77|286.37|291.74|286.34|291.78|286.38|291.74|286.34|5
1643305700000|2022-01-27 17:48:20|291.75|286.35|291.77|286.37|291.77|286.37|291.74|286.34|3
1643305710000|2022-01-27 17:48:30|291.76|286.36|291.64|286.24|291.76|286.36|291.61|286.21|17
1643305720000|2022-01-27 17:48:40|291.63|286.23|291.63|286.23|291.66|286.26|291.63|286.23|7
1643305730000|2022-01-27 17:48:50|291.66|286.26|291.77|286.37|291.81|286.41|291.64|286.24|21
1643305740000|2022-01-27 17:49:00|291.76|286.36|291.74|286.34|291.8|286.4|291.72|286.32|24
1643305750000|2022-01-27 17:49:10|291.75|286.35|291.64|286.24|291.75|286.35|291.62|286.22|14
1643305760000|2022-01-27 17:49:20|291.65|286.25|291.78|286.38|291.78|286.38|291.65|286.25|16
1643305770000|2022-01-27 17:49:30|291.77|286.37|291.75|286.35|291.79|286.39|291.75|286.35|9
1643305780000|2022-01-27 17:49:40|291.77|286.37|291.77|286.37|291.79|286.39|291.7|286.3|13
1643305790000|2022-01-27 17:49:50|291.76|286.36|291.81|286.41|291.82|286.42|291.75|286.35|10
1643305800000|2022-01-27 17:50:00|291.79|286.39|291.84|286.44|291.84|286.44|291.76|286.36|11
1643305810000|2022-01-27 17:50:10|291.87|286.47|292.15|286.75|292.15|286.75|291.87|286.47|11
1643305820000|2022-01-27 17:50:20|292.22|286.82|292.27|286.87|292.27|286.87|292.22|286.82|8
1643305830000|2022-01-27 17:50:30|292.26|286.86|292.24|286.84|292.33|286.93|292.18|286.78|28
1643305840000|2022-01-27 17:50:40|292.23|286.83|292.22|286.82|292.24|286.84|292.19|286.79|23
1643305850000|2022-01-27 17:50:50|292.24|286.84|292.3|286.9|292.3|286.9|292.24|286.84|2
1643305860000|2022-01-27 17:51:00|292.31|286.91|292.26|286.86|292.35|286.95|292.25|286.85|8
1643305870000|2022-01-27 17:51:10|292.25|286.85|292.22|286.82|292.25|286.85|292.2|286.8|16
1643305880000|2022-01-27 17:51:20|292.23|286.83|292.35|286.95|292.35|286.95|292.23|286.83|8
1643305890000|2022-01-27 17:51:30|292.34|286.94|292.33|286.93|292.34|286.94|292.3|286.9|8
1643305900000|2022-01-27 17:51:40|292.34|286.94|292.36|286.96|292.36|286.96|292.33|286.93|4
1643305910000|2022-01-27 17:51:50|292.38|286.98|292.48|287.08|292.49|287.09|292.38|286.98|12
1643305920000|2022-01-27 17:52:00|292.41|287.01|292.41|287.01|292.56|287.16|292.37|286.97|23
1643305930000|2022-01-27 17:52:10|292.45|287.05|292.44|287.04|292.48|287.08|292.4|287|15
1643305940000|2022-01-27 17:52:20|292.45|287.05|292.5|287.1|292.52|287.12|292.45|287.05|11
1643305950000|2022-01-27 17:52:30|292.51|287.11|292.52|287.12|292.56|287.16|292.51|287.11|16
1643305960000|2022-01-27 17:52:40|292.51|287.11|292.46|287.06|292.53|287.13|292.46|287.06|10
1643305970000|2022-01-27 17:52:50|292.47|287.07|292.48|287.08|292.48|287.08|292.47|287.07|4
1643305980000|2022-01-27 17:53:00|292.49|287.09|292.44|287.04|292.51|287.11|292.44|287.04|9
1643305990000|2022-01-27 17:53:10|292.43|287.03|292.49|287.09|292.5|287.1|292.42|287.02|16
1643306000000|2022-01-27 17:53:20|292.52|287.12|292.64|287.24|292.64|287.24|292.5|287.1|15
1643306010000|2022-01-27 17:53:30|292.63|287.23|292.66|287.26|292.72|287.32|292.63|287.23|17
1643306020000|2022-01-27 17:53:40|292.68|287.28|292.78|287.38|292.78|287.38|292.61|287.21|17
1643306030000|2022-01-27 17:53:50|292.8|287.4|292.72|287.32|292.8|287.4|292.71|287.31|6
1643306040000|2022-01-27 17:54:00|292.73|287.33|292.7|287.3|292.81|287.41|292.69|287.29|16
1643306050000|2022-01-27 17:54:10|292.71|287.31|292.81|287.41|292.81|287.41|292.7|287.3|11
1643306060000|2022-01-27 17:54:20|292.82|287.42|292.76|287.36|292.82|287.42|292.76|287.36|10
1643306070000|2022-01-27 17:54:30|292.75|287.35|292.75|287.35|292.78|287.38|292.73|287.33|12
1643306080000|2022-01-27 17:54:40|292.74|287.34|292.77|287.37|292.77|287.37|292.74|287.34|7
1643306090000|2022-01-27 17:54:50|292.79|287.39|292.84|287.44|292.84|287.44|292.79|287.39|5
1643306100000|2022-01-27 17:55:00|292.83|287.43|292.91|287.51|292.91|287.51|292.82|287.42|8
1643306110000|2022-01-27 17:55:10|292.92|287.52|292.87|287.47|293.02|287.62|292.82|287.42|21
1643306120000|2022-01-27 17:55:20|292.88|287.48|293.11|287.71|293.12|287.72|292.88|287.48|20
1643306130000|2022-01-27 17:55:30|293.14|287.74|293.15|287.75|293.16|287.76|293.11|287.71|14
1643306140000|2022-01-27 17:55:40|293.14|287.74|293.09|287.69|293.14|287.74|293.06|287.66|21
1643306150000|2022-01-27 17:55:50|293.07|287.67|293.07|287.67|293.11|287.71|293.05|287.65|17
1643306160000|2022-01-27 17:56:00|293.05|287.65|292.94|287.54|293.05|287.65|292.93|287.53|19
1643306170000|2022-01-27 17:56:10|292.96|287.56|293|287.6|293.08|287.68|292.92|287.52|14
1643306180000|2022-01-27 17:56:20|293.03|287.63|293.06|287.66|293.1|287.7|293.03|287.63|14
1643306190000|2022-01-27 17:56:30|293.02|287.62|292.92|287.52|293.02|287.62|292.92|287.52|11
1643306200000|2022-01-27 17:56:40|292.91|287.51|292.88|287.48|292.93|287.53|292.87|287.47|7
1643306210000|2022-01-27 17:56:50|292.92|287.52|292.89|287.49|292.92|287.52|292.89|287.49|2
1643306220000|2022-01-27 17:57:00|292.93|287.53|292.93|287.53|293.03|287.63|292.93|287.53|17
1643306230000|2022-01-27 17:57:10|292.92|287.52|292.94|287.54|292.96|287.56|292.92|287.52|12
1643306240000|2022-01-27 17:57:20|292.96|287.56|292.96|287.56|292.96|287.56|292.94|287.54|9
1643306250000|2022-01-27 17:57:30|292.95|287.55|292.96|287.56|292.96|287.56|292.95|287.55|2
1643306260000|2022-01-27 17:57:40|292.97|287.57|293.06|287.66|293.15|287.75|292.97|287.57|18
1643306270000|2022-01-27 17:57:50|293.07|287.67|293.11|287.71|293.17|287.77|293.06|287.66|20
1643306280000|2022-01-27 17:58:00|293.07|287.67|293.01|287.61|293.17|287.77|293|287.6|22
1643306290000|2022-01-27 17:58:10|293.06|287.66|292.84|287.44|293.14|287.74|292.84|287.44|20
1643306300000|2022-01-27 17:58:20|292.83|287.43|292.76|287.36|292.87|287.47|292.75|287.35|25
1643306310000|2022-01-27 17:58:30|292.77|287.37|292.76|287.36|292.79|287.39|292.75|287.35|13
1643306320000|2022-01-27 17:58:40|292.75|287.35|292.75|287.35|292.77|287.37|292.68|287.28|15
1643306330000|2022-01-27 17:58:50|292.76|287.36|292.88|287.48|292.88|287.48|292.71|287.31|22
1643306340000|2022-01-27 17:59:00|292.84|287.44|292.77|287.37|292.93|287.53|292.77|287.37|27
1643306350000|2022-01-27 17:59:10|292.76|287.36|292.71|287.31|292.8|287.4|292.7|287.3|22
1643306360000|2022-01-27 17:59:20|292.72|287.32|292.71|287.31|292.75|287.35|292.71|287.31|16
1643306370000|2022-01-27 17:59:30|292.7|287.3|292.78|287.38|292.8|287.4|292.7|287.3|19
1643306380000|2022-01-27 17:59:40|292.81|287.41|292.8|287.4|292.84|287.44|292.78|287.38|22
1643306390000|2022-01-27 17:59:50|292.84|287.44|292.78|287.38|292.84|287.44|292.78|287.38|8
1643306400000|2022-01-27 18:00:00|292.73|287.33|292.77|287.37|292.81|287.41|292.69|287.29|17
1643306410000|2022-01-27 18:00:10|292.79|287.39|292.93|287.53|292.93|287.53|292.77|287.37|13
1643306420000|2022-01-27 18:00:20|292.94|287.54|292.99|287.59|293.02|287.62|292.92|287.52|17
1643306430000|2022-01-27 18:00:30|292.98|287.58|293.02|287.62|293.02|287.62|292.94|287.54|13
1643306440000|2022-01-27 18:00:40|293.01|287.61|293.04|287.64|293.08|287.68|292.92|287.52|25
1643306450000|2022-01-27 18:00:50|293.03|287.63|293.14|287.74|293.14|287.74|293.03|287.63|15
1643306460000|2022-01-27 18:01:00|293.13|287.73|293.15|287.75|293.17|287.77|293.11|287.71|15
1643306470000|2022-01-27 18:01:10|293.14|287.74|293.04|287.64|293.14|287.74|293.03|287.63|17
1643306480000|2022-01-27 18:01:20|293.05|287.65|293.08|287.68|293.14|287.74|293.05|287.65|14
1643306490000|2022-01-27 18:01:30|293.07|287.67|293.1|287.7|293.1|287.7|293.06|287.66|13
1643306500000|2022-01-27 18:01:40|293.06|287.66|292.98|287.58|293.06|287.66|292.98|287.58|16
1643306510000|2022-01-27 18:01:50|292.97|287.57|293.05|287.65|293.05|287.65|292.95|287.55|10
1643306520000|2022-01-27 18:02:00|293.04|287.64|293.2|287.8|293.2|287.8|292.99|287.59|18
1643306530000|2022-01-27 18:02:10|293.19|287.79|293.02|287.62|293.19|287.79|293.02|287.62|18
1643306540000|2022-01-27 18:02:20|293|287.6|292.89|287.49|293|287.6|292.89|287.49|15
1643306550000|2022-01-27 18:02:30|292.87|287.47|292.75|287.35|292.91|287.51|292.71|287.31|25
1643306560000|2022-01-27 18:02:40|292.74|287.34|292.75|287.35|292.76|287.36|292.72|287.32|13
1643306570000|2022-01-27 18:02:50|292.74|287.34|292.69|287.29|292.74|287.34|292.63|287.23|22
1643306580000|2022-01-27 18:03:00|292.71|287.31|292.65|287.25|292.71|287.31|292.59|287.19|17
1643306600000|2022-01-27 18:03:20|292.68|287.28|292.6|287.2|292.69|287.29|292.58|287.18|18
1643306610000|2022-01-27 18:03:30|292.66|287.26|292.44|287.04|292.66|287.26|292.44|287.04|21
1643306620000|2022-01-27 18:03:40|292.45|287.05|292.33|286.93|292.45|287.05|292.33|286.93|17
1643306630000|2022-01-27 18:03:50|292.35|286.95|292.39|286.99|292.4|287|292.32|286.92|18
1643306640000|2022-01-27 18:04:00|292.4|287|292.33|286.93|292.4|287|292.33|286.93|13
1643306650000|2022-01-27 18:04:10|292.32|286.92|292.1|286.7|292.32|286.92|291.95|286.55|22
1643306660000|2022-01-27 18:04:20|292.13|286.73|292.03|286.63|292.16|286.76|292.03|286.63|21
1643306670000|2022-01-27 18:04:30|292.02|286.62|292.03|286.63|292.03|286.63|291.99|286.59|12
1643306680000|2022-01-27 18:04:40|292.04|286.64|292.11|286.71|292.11|286.71|291.95|286.55|21
1643306690000|2022-01-27 18:04:50|292|286.6|291.95|286.55|292.1|286.7|291.88|286.48|21
1643306700000|2022-01-27 18:05:00|291.9|286.5|292.03|286.63|292.12|286.72|291.84|286.44|27
1643306710000|2022-01-27 18:05:10|291.96|286.56|292.01|286.61|292.12|286.72|291.96|286.56|16
1643306720000|2022-01-27 18:05:20|292.04|286.64|292.02|286.62|292.13|286.73|292|286.6|17
1643306730000|2022-01-27 18:05:30|292|286.6|291.99|286.59|292|286.6|291.95|286.55|3
1643306740000|2022-01-27 18:05:40|291.95|286.55|291.92|286.52|291.99|286.59|291.9|286.5|11
1643306750000|2022-01-27 18:05:50|291.94|286.54|291.9|286.5|291.96|286.56|291.89|286.49|18
1643306760000|2022-01-27 18:06:00|291.92|286.52|291.51|286.11|291.94|286.54|291.49|286.09|29
1643306770000|2022-01-27 18:06:10|291.5|286.1|291.53|286.13|291.78|286.38|291.5|286.1|28
1643306780000|2022-01-27 18:06:20|291.54|286.14|291.65|286.25|291.68|286.28|291.47|286.07|23
1643306790000|2022-01-27 18:06:30|291.64|286.24|291.58|286.18|291.64|286.24|291.57|286.17|12
1643306800000|2022-01-27 18:06:40|291.59|286.19|291.55|286.15|291.6|286.2|291.52|286.12|18
1643306810000|2022-01-27 18:06:50|291.54|286.14|291.42|286.02|291.54|286.14|291.42|286.02|14
1643306820000|2022-01-27 18:07:00|291.41|286.01|291.37|285.97|291.5|286.1|291.37|285.97|22
1643306830000|2022-01-27 18:07:10|291.35|285.95|291.41|286.01|291.41|286.01|291.26|285.86|14
1643306840000|2022-01-27 18:07:20|291.42|286.02|291.27|285.87|291.43|286.03|291.27|285.87|18
1643306850000|2022-01-27 18:07:30|291.26|285.86|291.28|285.88|291.29|285.89|291.26|285.86|4
1643306860000|2022-01-27 18:07:40|291.27|285.87|291.22|285.82|291.28|285.88|291.22|285.82|14
1643306870000|2022-01-27 18:07:50|291.16|285.76|291.16|285.76|291.29|285.89|291.03|285.63|27
1643306880000|2022-01-27 18:08:00|291.17|285.77|291.15|285.75|291.3|285.9|291.12|285.72|24
1643306890000|2022-01-27 18:08:10|291.14|285.74|291.11|285.71|291.14|285.74|291.06|285.66|23
1643306900000|2022-01-27 18:08:20|291.12|285.72|291.01|285.61|291.23|285.83|291.01|285.61|22
1643306910000|2022-01-27 18:08:30|290.89|285.49|290.84|285.44|290.96|285.56|290.76|285.36|25
1643306920000|2022-01-27 18:08:40|290.82|285.42|290.85|285.45|290.85|285.45|290.79|285.39|8
1643306930000|2022-01-27 18:08:50|290.86|285.46|290.91|285.51|290.95|285.55|290.86|285.46|9
1643306940000|2022-01-27 18:09:00|290.89|285.49|290.9|285.5|290.91|285.51|290.83|285.43|17
1643306950000|2022-01-27 18:09:10|290.91|285.51|290.94|285.54|290.94|285.54|290.91|285.51|3
1643306960000|2022-01-27 18:09:20|290.98|285.58|291.15|285.75|291.15|285.75|290.98|285.58|14
1643306970000|2022-01-27 18:09:30|291.14|285.74|291.14|285.74|291.15|285.75|291.11|285.71|9
1643306980000|2022-01-27 18:09:40|291.13|285.73|291.2|285.8|291.2|285.8|291.06|285.66|12
1643306990000|2022-01-27 18:09:50|291.11|285.71|291.16|285.76|291.16|285.76|291.11|285.71|10
1643307000000|2022-01-27 18:10:00|291.17|285.77|291.04|285.64|291.17|285.77|291.01|285.61|12
1643307010000|2022-01-27 18:10:10|291.05|285.65|291.12|285.72|291.21|285.81|291.05|285.65|16
1643307020000|2022-01-27 18:10:20|291.11|285.71|291.06|285.66|291.11|285.71|291.03|285.63|9
1643307030000|2022-01-27 18:10:30|291.02|285.62|291.08|285.68|291.1|285.7|290.98|285.58|6
1643307040000|2022-01-27 18:10:40|291.1|285.7|290.93|285.53|291.1|285.7|290.92|285.52|14
1643307050000|2022-01-27 18:10:50|290.92|285.52|290.92|285.52|291.01|285.61|290.86|285.46|11
1643307060000|2022-01-27 18:11:00|290.93|285.53|291.05|285.65|291.12|285.72|290.93|285.53|23
1643307070000|2022-01-27 18:11:10|291.06|285.66|291.08|285.68|291.16|285.76|291.05|285.65|17
1643307080000|2022-01-27 18:11:20|291.07|285.67|291|285.6|291.08|285.68|291|285.6|10
1643307090000|2022-01-27 18:11:30|290.91|285.51|291|285.6|291.12|285.72|290.91|285.51|16
1643307100000|2022-01-27 18:11:40|291.01|285.61|290.96|285.56|291.03|285.63|290.95|285.55|9
1643307110000|2022-01-27 18:11:50|290.99|285.59|291.02|285.62|291.03|285.63|290.99|285.59|6
1643307120000|2022-01-27 18:12:00|291.01|285.61|290.99|285.59|291.01|285.61|290.96|285.56|6
1643307130000|2022-01-27 18:12:10|290.97|285.57|290.96|285.56|290.97|285.57|290.87|285.47|15
1643307140000|2022-01-27 18:12:20|290.95|285.55|290.88|285.48|290.95|285.55|290.86|285.46|25
1643307150000|2022-01-27 18:12:30|290.91|285.51|290.85|285.45|290.91|285.51|290.83|285.43|18
1643307160000|2022-01-27 18:12:40|290.86|285.46|290.92|285.52|290.94|285.54|290.78|285.38|13
1643307170000|2022-01-27 18:12:50|290.94|285.54|290.96|285.56|290.96|285.56|290.9|285.5|11
1643307180000|2022-01-27 18:13:00|290.95|285.55|290.71|285.31|290.95|285.55|290.7|285.3|16
1643307190000|2022-01-27 18:13:10|290.76|285.36|290.72|285.32|290.76|285.36|290.7|285.3|5
1643307200000|2022-01-27 18:13:20|290.73|285.33|290.86|285.46|290.86|285.46|290.72|285.32|15
1643307210000|2022-01-27 18:13:30|290.82|285.42|290.85|285.45|290.88|285.48|290.82|285.42|7
1643307220000|2022-01-27 18:13:40|290.84|285.44|290.88|285.48|290.95|285.55|290.77|285.37|20
1643307230000|2022-01-27 18:13:50|290.9|285.5|290.91|285.51|290.94|285.54|290.84|285.44|21
1643307240000|2022-01-27 18:14:00|290.89|285.49|290.91|285.51|290.91|285.51|290.87|285.47|20
1643307250000|2022-01-27 18:14:10|290.92|285.52|290.96|285.56|290.96|285.56|290.9|285.5|21
1643307260000|2022-01-27 18:14:20|291.29|285.89|291.3|285.9|291.38|285.98|291.25|285.85|24
1643307270000|2022-01-27 18:14:30|291.35|285.95|291.34|285.94|291.38|285.98|291.25|285.85|17
1643307280000|2022-01-27 18:14:40|291.32|285.92|291.21|285.81|291.33|285.93|291.19|285.79|13
1643307290000|2022-01-27 18:14:50|291.17|285.77|291.25|285.85|291.32|285.92|291.17|285.77|5
1643307300000|2022-01-27 18:15:00|291.24|285.84|291.3|285.9|291.3|285.9|291.22|285.82|7
1643307310000|2022-01-27 18:15:10|291.31|285.91|291.36|285.96|291.36|285.96|291.22|285.82|12
1643307320000|2022-01-27 18:15:20|291.43|286.03|291.54|286.14|291.55|286.15|291.4|286|22
1643307330000|2022-01-27 18:15:30|291.5|286.1|291.25|285.85|291.51|286.11|291.25|285.85|14
1643307340000|2022-01-27 18:15:40|291.26|285.86|291.31|285.91|291.37|285.97|291.22|285.82|23
1643307350000|2022-01-27 18:15:50|291.32|285.92|291.38|285.98|291.4|286|291.27|285.87|18
1643307360000|2022-01-27 18:16:00|291.37|285.97|291.36|285.96|291.46|286.06|291.32|285.92|19
1643307370000|2022-01-27 18:16:10|291.44|286.04|291.35|285.95|291.46|286.06|291.29|285.89|22
1643307380000|2022-01-27 18:16:20|291.45|286.05|291.44|286.04|291.45|286.05|291.33|285.93|14
1643307390000|2022-01-27 18:16:30|291.36|285.96|291.41|286.01|291.49|286.09|291.36|285.96|14
1643307400000|2022-01-27 18:16:40|291.37|285.97|291.49|286.09|291.49|286.09|291.35|285.95|13
1643307410000|2022-01-27 18:16:50|291.47|286.07|291.42|286.02|291.48|286.08|291.37|285.97|16
1643307420000|2022-01-27 18:17:00|291.46|286.06|291.43|286.03|291.47|286.07|291.38|285.98|13
1643307430000|2022-01-27 18:17:10|291.45|286.05|291.27|285.87|291.48|286.08|291.2|285.8|22
1643307440000|2022-01-27 18:17:20|291.26|285.86|291.22|285.82|291.32|285.92|291.11|285.71|18
1643307450000|2022-01-27 18:17:30|291.19|285.79|290.89|285.49|291.19|285.79|290.88|285.48|13
1643307460000|2022-01-27 18:17:40|291.06|285.66|291.03|285.63|291.06|285.66|290.99|285.59|14
1643307470000|2022-01-27 18:17:50|290.98|285.58|290.63|285.23|291|285.6|290.63|285.23|18
1643307480000|2022-01-27 18:18:00|290.65|285.25|290.81|285.41|290.81|285.41|290.54|285.14|17
1643307490000|2022-01-27 18:18:10|290.82|285.42|290.91|285.51|290.91|285.51|290.8|285.4|9
1643307500000|2022-01-27 18:18:20|290.9|285.5|290.75|285.35|290.91|285.51|290.75|285.35|17
1643307510000|2022-01-27 18:18:30|290.76|285.36|290.81|285.41|290.87|285.47|290.75|285.35|12
1643307520000|2022-01-27 18:18:40|290.82|285.42|290.73|285.33|290.87|285.47|290.71|285.31|16
1643307530000|2022-01-27 18:18:50|290.74|285.34|290.82|285.42|290.86|285.46|290.74|285.34|14
1643307540000|2022-01-27 18:19:00|290.83|285.43|290.84|285.44|290.87|285.47|290.82|285.42|16
1643307550000|2022-01-27 18:19:10|290.87|285.47|290.88|285.48|290.88|285.48|290.84|285.44|11
1643307560000|2022-01-27 18:19:20|290.91|285.51|291|285.6|291.14|285.74|290.89|285.49|25
1643307570000|2022-01-27 18:19:30|290.99|285.59|291.04|285.64|291.2|285.8|290.99|285.59|24
1643307580000|2022-01-27 18:19:40|291.03|285.63|290.78|285.38|291.1|285.7|290.78|285.38|19
1643307590000|2022-01-27 18:19:50|290.77|285.37|290.73|285.33|290.86|285.46|290.72|285.32|9
1643307600000|2022-01-27 18:20:00|290.82|285.42|290.61|285.21|290.86|285.46|290.61|285.21|28
1643307610000|2022-01-27 18:20:10|290.6|285.2|290.66|285.26|290.67|285.27|290.6|285.2|13
1643307620000|2022-01-27 18:20:20|290.67|285.27|290.62|285.22|290.67|285.27|290.62|285.22|10
1643307630000|2022-01-27 18:20:30|290.64|285.24|290.65|285.25|290.66|285.26|290.63|285.23|6
1643307640000|2022-01-27 18:20:40|290.67|285.27|290.66|285.26|290.67|285.27|290.65|285.25|9
1643307650000|2022-01-27 18:20:50|290.65|285.25|290.62|285.22|290.66|285.26|290.61|285.21|13
1643307660000|2022-01-27 18:21:00|290.64|285.24|290.63|285.23|290.67|285.27|290.6|285.2|9
1643307670000|2022-01-27 18:21:10|290.64|285.24|290.64|285.24|290.64|285.24|290.64|285.24|1
1643307680000|2022-01-27 18:21:20|290.63|285.23|290.64|285.24|290.64|285.24|290.63|285.23|4
1643307690000|2022-01-27 18:21:30|290.62|285.22|290.64|285.24|290.64|285.24|290.6|285.2|13
1643307700000|2022-01-27 18:21:40|290.66|285.26|290.74|285.34|290.81|285.41|290.66|285.26|21
1643307710000|2022-01-27 18:21:50|290.75|285.35|290.79|285.39|290.81|285.41|290.7|285.3|15
1643307720000|2022-01-27 18:22:00|290.73|285.33|290.85|285.45|290.93|285.53|290.69|285.29|20
1643307730000|2022-01-27 18:22:10|290.88|285.48|290.87|285.47|290.88|285.48|290.73|285.33|26
1643307740000|2022-01-27 18:22:20|290.88|285.48|290.76|285.36|290.89|285.49|290.74|285.34|15
1643307750000|2022-01-27 18:22:30|290.86|285.46|290.87|285.47|290.89|285.49|290.75|285.35|9
1643307760000|2022-01-27 18:22:40|290.88|285.48|290.89|285.49|290.89|285.49|290.83|285.43|9
1643307770000|2022-01-27 18:22:50|290.87|285.47|290.89|285.49|290.9|285.5|290.86|285.46|8
1643307780000|2022-01-27 18:23:00|290.87|285.47|290.89|285.49|290.89|285.49|290.85|285.45|6
1643307790000|2022-01-27 18:23:10|290.87|285.47|290.89|285.49|290.89|285.49|290.85|285.45|9
1643307800000|2022-01-27 18:23:20|290.87|285.47|290.65|285.25|290.89|285.49|290.65|285.25|12
1643307810000|2022-01-27 18:23:30|290.63|285.23|290.63|285.23|290.7|285.3|290.58|285.18|16
1643307820000|2022-01-27 18:23:40|290.67|285.27|290.77|285.37|290.78|285.38|290.63|285.23|20
1643307830000|2022-01-27 18:23:50|290.76|285.36|290.69|285.29|290.78|285.38|290.69|285.29|15
1643307840000|2022-01-27 18:24:00|290.7|285.3|290.8|285.4|290.8|285.4|290.7|285.3|15
1643307850000|2022-01-27 18:24:10|290.73|285.33|290.6|285.2|290.78|285.38|290.6|285.2|15
1643307860000|2022-01-27 18:24:20|290.57|285.17|290.63|285.23|290.65|285.25|290.53|285.13|21
1643307870000|2022-01-27 18:24:30|290.62|285.22|290.63|285.23|290.63|285.23|290.61|285.21|6
1643307880000|2022-01-27 18:24:40|290.62|285.22|290.62|285.22|290.63|285.23|290.57|285.17|11
1643307890000|2022-01-27 18:24:50|290.61|285.21|290.61|285.21|290.66|285.26|290.6|285.2|14
1643307900000|2022-01-27 18:25:00|290.62|285.22|290.67|285.27|290.68|285.28|290.62|285.22|17
1643307930000|2022-01-27 18:25:30|290.68|285.28|290.66|285.26|290.68|285.28|290.65|285.25|7
1643307940000|2022-01-27 18:25:40|290.67|285.27|290.66|285.26|290.67|285.27|290.65|285.25|5
1643307950000|2022-01-27 18:25:50|290.68|285.28|290.75|285.35|290.77|285.37|290.68|285.28|8
1643307960000|2022-01-27 18:26:00|290.76|285.36|290.91|285.51|290.93|285.53|290.76|285.36|16
1643307970000|2022-01-27 18:26:10|290.9|285.5|291.15|285.75|291.15|285.75|290.81|285.41|21
1643307980000|2022-01-27 18:26:20|291.17|285.77|291.08|285.68|291.17|285.77|291.07|285.67|10
1643307990000|2022-01-27 18:26:30|291.04|285.64|291.03|285.63|291.08|285.68|291.02|285.62|9
1643308000000|2022-01-27 18:26:40|291.02|285.62|291.01|285.61|291.02|285.62|291|285.6|4
1643308010000|2022-01-27 18:26:50|290.99|285.59|290.98|285.58|291.01|285.61|290.97|285.57|9
1643308020000|2022-01-27 18:27:00|290.93|285.53|290.99|285.59|290.99|285.59|290.92|285.52|12
1643308030000|2022-01-27 18:27:10|291|285.6|291.01|285.61|291.01|285.61|290.97|285.57|17
1643308040000|2022-01-27 18:27:20|291.02|285.62|291.07|285.67|291.1|285.7|290.99|285.59|12
1643308050000|2022-01-27 18:27:30|291.06|285.66|291.13|285.73|291.13|285.73|291.05|285.65|8
1643308060000|2022-01-27 18:27:40|291.1|285.7|291.17|285.77|291.17|285.77|291.09|285.69|10
1643308070000|2022-01-27 18:27:50|291.11|285.71|291.11|285.71|291.11|285.71|291.1|285.7|5
1643308080000|2022-01-27 18:28:00|291.12|285.72|291.1|285.7|291.12|285.72|291.1|285.7|3
1643308090000|2022-01-27 18:28:10|291.07|285.67|290.99|285.59|291.07|285.67|290.99|285.59|10
1643308100000|2022-01-27 18:28:20|291.02|285.62|291.02|285.62|291.06|285.66|290.98|285.58|18
1643308110000|2022-01-27 18:28:30|291.01|285.61|290.99|285.59|291.01|285.61|290.97|285.57|10
1643308120000|2022-01-27 18:28:40|290.98|285.58|291.04|285.64|291.08|285.68|290.95|285.55|9
1643308130000|2022-01-27 18:28:50|291.03|285.63|291.08|285.68|291.09|285.69|291.02|285.62|8
1643308140000|2022-01-27 18:29:00|291.09|285.69|291.07|285.67|291.09|285.69|291.02|285.62|6
1643308150000|2022-01-27 18:29:10|291.09|285.69|290.89|285.49|291.09|285.69|290.85|285.45|14
1643308160000|2022-01-27 18:29:20|290.88|285.48|290.89|285.49|290.94|285.54|290.84|285.44|10
1643308170000|2022-01-27 18:29:30|290.94|285.54|290.86|285.46|290.95|285.55|290.86|285.46|12
1643308180000|2022-01-27 18:29:40|290.8|285.4|290.87|285.47|290.88|285.48|290.79|285.39|19
1643308190000|2022-01-27 18:29:50|290.86|285.46|290.86|285.46|290.86|285.46|290.86|285.46|1
1643308200000|2022-01-27 18:30:00|290.85|285.45|290.85|285.45|290.85|285.45|290.78|285.38|20
1643308210000|2022-01-27 18:30:10|290.86|285.46|291.18|285.78|291.18|285.78|290.84|285.44|26
1643308220000|2022-01-27 18:30:20|291.14|285.74|291.2|285.8|291.2|285.8|291.13|285.73|16
1643308230000|2022-01-27 18:30:30|291.22|285.82|291.09|285.69|291.26|285.86|291.07|285.67|11
1643308240000|2022-01-27 18:30:40|291.08|285.68|290.92|285.52|291.08|285.68|290.88|285.48|20
1643308250000|2022-01-27 18:30:50|290.89|285.49|291.02|285.62|291.02|285.62|290.86|285.46|23
1643308260000|2022-01-27 18:31:00|291.04|285.64|290.94|285.54|291.08|285.68|290.93|285.53|28
1643308270000|2022-01-27 18:31:10|290.96|285.56|290.82|285.42|290.99|285.59|290.82|285.42|25
1643308280000|2022-01-27 18:31:20|290.83|285.43|291.06|285.66|291.06|285.66|290.83|285.43|15
1643308290000|2022-01-27 18:31:30|290.99|285.59|291.05|285.65|291.06|285.66|290.99|285.59|7
1643308300000|2022-01-27 18:31:40|291.07|285.67|291.15|285.75|291.15|285.75|290.99|285.59|19
1643308310000|2022-01-27 18:31:50|291.13|285.73|291.27|285.87|291.27|285.87|291.09|285.69|23
1643308320000|2022-01-27 18:32:00|291.26|285.86|291.28|285.88|291.29|285.89|291.22|285.82|15
1643308330000|2022-01-27 18:32:10|291.29|285.89|291.24|285.84|291.29|285.89|291.24|285.84|17
1643308340000|2022-01-27 18:32:20|291.23|285.83|291.25|285.85|291.3|285.9|291.22|285.82|12
1643308350000|2022-01-27 18:32:30|291.26|285.86|291.29|285.89|291.3|285.9|291.24|285.84|6
1643308360000|2022-01-27 18:32:40|291.24|285.84|291.29|285.89|291.29|285.89|291.23|285.83|8
1643308370000|2022-01-27 18:32:50|291.24|285.84|291.2|285.8|291.29|285.89|291.18|285.78|16
1643308380000|2022-01-27 18:33:00|291.19|285.79|291.08|285.68|291.26|285.86|291.06|285.66|17
1643308390000|2022-01-27 18:33:10|291.07|285.67|291.09|285.69|291.11|285.71|291.06|285.66|10
1643308400000|2022-01-27 18:33:20|291.1|285.7|291.11|285.71|291.13|285.73|291.07|285.67|9
1643308410000|2022-01-27 18:33:30|291.12|285.72|291.19|285.79|291.19|285.79|291.12|285.72|8
1643308420000|2022-01-27 18:33:40|291.2|285.8|291.22|285.82|291.23|285.83|291.1|285.7|9
1643308430000|2022-01-27 18:33:50|291.18|285.78|291.26|285.86|291.3|285.9|291.18|285.78|18
1643308440000|2022-01-27 18:34:00|291.27|285.87|291.36|285.96|291.36|285.96|291.24|285.84|15
1643308450000|2022-01-27 18:34:10|291.43|286.03|291.41|286.01|291.43|286.03|291.39|285.99|8
1643308460000|2022-01-27 18:34:20|291.42|286.02|291.41|286.01|291.43|286.03|291.37|285.97|11
1643308470000|2022-01-27 18:34:30|291.4|286|291.34|285.94|291.43|286.03|291.3|285.9|10
1643308480000|2022-01-27 18:34:40|291.44|286.04|291.35|285.95|291.44|286.04|291.3|285.9|23
1643308490000|2022-01-27 18:34:50|291.34|285.94|291.34|285.94|291.44|286.04|291.26|285.86|20
1643308500000|2022-01-27 18:35:00|291.37|285.97|291.35|285.95|291.45|286.05|291.31|285.91|22
1643308510000|2022-01-27 18:35:10|291.37|285.97|291.54|286.14|291.56|286.16|291.37|285.97|13
1643308520000|2022-01-27 18:35:20|291.56|286.16|291.61|286.21|291.65|286.25|291.56|286.16|10
1643308530000|2022-01-27 18:35:30|291.65|286.25|291.65|286.25|291.66|286.26|291.6|286.2|18
1643308540000|2022-01-27 18:35:40|291.64|286.24|291.66|286.26|291.66|286.26|291.61|286.21|10
1643308550000|2022-01-27 18:35:50|291.65|286.25|291.69|286.29|291.72|286.32|291.64|286.24|17
1643308560000|2022-01-27 18:36:00|291.7|286.3|291.69|286.29|291.71|286.31|291.63|286.23|20
1643308570000|2022-01-27 18:36:10|291.73|286.33|291.67|286.27|291.74|286.34|291.67|286.27|11
1643308580000|2022-01-27 18:36:20|291.7|286.3|291.64|286.24|291.75|286.35|291.55|286.15|16
1643308590000|2022-01-27 18:36:30|291.57|286.17|291.61|286.21|291.64|286.24|291.54|286.14|15
1643308600000|2022-01-27 18:36:40|291.62|286.22|291.65|286.25|291.67|286.27|291.49|286.09|20
1643308610000|2022-01-27 18:36:50|291.66|286.26|291.7|286.3|291.71|286.31|291.64|286.24|24
1643308620000|2022-01-27 18:37:00|291.72|286.32|291.66|286.26|291.73|286.33|291.61|286.21|18
1643308630000|2022-01-27 18:37:10|291.64|286.24|291.61|286.21|291.73|286.33|291.61|286.21|15
1643308640000|2022-01-27 18:37:20|291.55|286.15|291.56|286.16|291.57|286.17|291.54|286.14|8
1643308650000|2022-01-27 18:37:30|291.55|286.15|291.56|286.16|291.65|286.25|291.55|286.15|14
1643308660000|2022-01-27 18:37:40|291.59|286.19|291.55|286.15|291.59|286.19|291.55|286.15|5
1643308670000|2022-01-27 18:37:50|291.52|286.12|291.58|286.18|291.58|286.18|291.5|286.1|7
1643308680000|2022-01-27 18:38:00|291.55|286.15|291.57|286.17|291.59|286.19|291.51|286.11|14
1643308690000|2022-01-27 18:38:10|291.56|286.16|291.54|286.14|291.62|286.22|291.53|286.13|11
1643308700000|2022-01-27 18:38:20|291.55|286.15|291.69|286.29|291.72|286.32|291.55|286.15|16
1643308710000|2022-01-27 18:38:30|291.65|286.25|291.58|286.18|291.66|286.26|291.58|286.18|12
1643308720000|2022-01-27 18:38:40|291.59|286.19|291.65|286.25|291.66|286.26|291.56|286.16|9
1643308730000|2022-01-27 18:38:50|291.66|286.26|291.58|286.18|291.66|286.26|291.55|286.15|19
1643308740000|2022-01-27 18:39:00|291.59|286.19|291.58|286.18|291.65|286.25|291.52|286.12|15
1643308750000|2022-01-27 18:39:10|291.59|286.19|291.59|286.19|291.65|286.25|291.58|286.18|5
1643308760000|2022-01-27 18:39:20|291.65|286.25|291.51|286.11|291.65|286.25|291.46|286.06|13
1643308770000|2022-01-27 18:39:30|291.52|286.12|291.42|286.02|291.52|286.12|291.42|286.02|7
1643308780000|2022-01-27 18:39:40|291.43|286.03|291.44|286.04|291.45|286.05|291.36|285.96|17
1643308790000|2022-01-27 18:39:50|291.48|286.08|291.46|286.06|291.5|286.1|291.42|286.02|20
1643308800000|2022-01-27 18:40:00|291.47|286.07|291.43|286.03|291.52|286.12|291.43|286.03|12
1643308810000|2022-01-27 18:40:10|291.44|286.04|291.5|286.1|291.5|286.1|291.44|286.04|8
1643308820000|2022-01-27 18:40:20|291.47|286.07|291.42|286.02|291.55|286.15|291.42|286.02|13
1643308830000|2022-01-27 18:40:30|291.41|286.01|291.3|285.9|291.41|286.01|291.3|285.9|14
1643308840000|2022-01-27 18:40:40|291.31|285.91|291.3|285.9|291.31|285.91|291.3|285.9|6
1643308850000|2022-01-27 18:40:50|291.31|285.91|291.24|285.84|291.34|285.94|291.24|285.84|14
1643308860000|2022-01-27 18:41:00|291.23|285.83|291.43|286.03|291.47|286.07|291.16|285.76|28
1643308870000|2022-01-27 18:41:10|291.41|286.01|291.35|285.95|291.41|286.01|291.34|285.94|14
1643308880000|2022-01-27 18:41:20|291.38|285.98|291.55|286.15|291.57|286.17|291.38|285.98|16
1643308890000|2022-01-27 18:41:30|291.56|286.16|291.62|286.22|291.65|286.25|291.56|286.16|13
1643308900000|2022-01-27 18:41:40|291.61|286.21|291.65|286.25|291.65|286.25|291.56|286.16|10
1643308910000|2022-01-27 18:41:50|291.64|286.24|291.56|286.16|291.64|286.24|291.56|286.16|7
1643308920000|2022-01-27 18:42:00|291.57|286.17|291.75|286.35|291.75|286.35|291.57|286.17|12
1643308930000|2022-01-27 18:42:10|291.74|286.34|291.75|286.35|291.75|286.35|291.73|286.33|5
1643308940000|2022-01-27 18:42:20|291.77|286.37|291.74|286.34|291.77|286.37|291.74|286.34|14
1643308950000|2022-01-27 18:42:30|291.67|286.27|291.69|286.29|291.69|286.29|291.63|286.23|13
1643308960000|2022-01-27 18:42:40|291.7|286.3|291.63|286.23|291.71|286.31|291.63|286.23|16
1643308970000|2022-01-27 18:42:50|291.64|286.24|291.54|286.14|291.65|286.25|291.54|286.14|13
1643308980000|2022-01-27 18:43:00|291.58|286.18|291.49|286.09|291.6|286.2|291.49|286.09|23
1643308990000|2022-01-27 18:43:10|291.5|286.1|291.51|286.11|291.51|286.11|291.43|286.03|21
1643309000000|2022-01-27 18:43:20|291.49|286.09|291.51|286.11|291.53|286.13|291.49|286.09|11
1643309010000|2022-01-27 18:43:30|291.49|286.09|291.45|286.05|291.5|286.1|291.44|286.04|13
1643309020000|2022-01-27 18:43:40|291.46|286.06|291.53|286.13|291.54|286.14|291.46|286.06|13
1643309030000|2022-01-27 18:43:50|291.54|286.14|291.53|286.13|291.54|286.14|291.49|286.09|16
1643309040000|2022-01-27 18:44:00|291.56|286.16|291.55|286.15|291.63|286.23|291.54|286.14|11
1643309050000|2022-01-27 18:44:10|291.53|286.13|291.49|286.09|291.53|286.13|291.46|286.06|10
1643309060000|2022-01-27 18:44:20|291.52|286.12|291.59|286.19|291.59|286.19|291.52|286.12|9
1643309070000|2022-01-27 18:44:30|291.6|286.2|291.66|286.26|291.68|286.28|291.6|286.2|7
1643309080000|2022-01-27 18:44:40|291.67|286.27|291.73|286.33|291.76|286.36|291.67|286.27|9
1643309090000|2022-01-27 18:44:50|291.72|286.32|291.68|286.28|291.72|286.32|291.49|286.09|25
1643309100000|2022-01-27 18:45:00|291.62|286.22|291.56|286.16|291.69|286.29|291.56|286.16|15
1643309110000|2022-01-27 18:45:10|291.57|286.17|291.51|286.11|291.57|286.17|291.5|286.1|14
1643309120000|2022-01-27 18:45:20|291.47|286.07|291.38|285.98|291.48|286.08|291.38|285.98|30
1643309130000|2022-01-27 18:45:30|291.43|286.03|291.37|285.97|291.43|286.03|291.28|285.88|17
1643309140000|2022-01-27 18:45:40|291.38|285.98|291.41|286.01|291.42|286.02|291.38|285.98|11
1643309150000|2022-01-27 18:45:50|291.4|286|291.32|285.92|291.4|286|291.32|285.92|5
1643309160000|2022-01-27 18:46:00|291.33|285.93|291.33|285.93|291.37|285.97|291.32|285.92|12
1643309170000|2022-01-27 18:46:10|291.38|285.98|291.34|285.94|291.38|285.98|291.33|285.93|9
1643309180000|2022-01-27 18:46:20|291.35|285.95|291.4|286|291.4|286|291.35|285.95|7
1643309190000|2022-01-27 18:46:30|291.41|286.01|291.49|286.09|291.49|286.09|291.39|285.99|21
1643309200000|2022-01-27 18:46:40|291.48|286.08|291.57|286.17|291.57|286.17|291.38|285.98|14
1643309210000|2022-01-27 18:46:50|291.58|286.18|291.5|286.1|291.58|286.18|291.5|286.1|5
1643309220000|2022-01-27 18:47:00|291.49|286.09|291.49|286.09|291.49|286.09|291.45|286.05|12
1643309230000|2022-01-27 18:47:10|291.48|286.08|291.49|286.09|291.53|286.13|291.48|286.08|10
1643309240000|2022-01-27 18:47:20|291.51|286.11|291.47|286.07|291.51|286.11|291.47|286.07|10
1643309250000|2022-01-27 18:47:30|291.5|286.1|291.37|285.97|291.5|286.1|291.37|285.97|9
1643309260000|2022-01-27 18:47:40|291.38|285.98|291.36|285.96|291.39|285.99|291.33|285.93|11
1643309270000|2022-01-27 18:47:50|291.34|285.94|291.37|285.97|291.42|286.02|291.3|285.9|17
1643309280000|2022-01-27 18:48:00|291.36|285.96|291.38|285.98|291.46|286.06|291.36|285.96|18
1643309290000|2022-01-27 18:48:10|291.37|285.97|291.31|285.91|291.37|285.97|291.31|285.91|7
1643309300000|2022-01-27 18:48:20|291.32|285.92|291.31|285.91|291.34|285.94|291.31|285.91|6
1643309310000|2022-01-27 18:48:30|291.32|285.92|291.36|285.96|291.44|286.04|291.32|285.92|9
1643309320000|2022-01-27 18:48:40|291.39|285.99|291.39|285.99|291.46|286.06|291.36|285.96|14
1643309330000|2022-01-27 18:48:50|291.4|286|291.6|286.2|291.6|286.2|291.4|286|11
1643309340000|2022-01-27 18:49:00|291.62|286.22|291.59|286.19|291.64|286.24|291.53|286.13|15
1643309350000|2022-01-27 18:49:10|291.58|286.18|291.51|286.11|291.64|286.24|291.51|286.11|21
1643309360000|2022-01-27 18:49:20|291.63|286.23|291.59|286.19|291.65|286.25|291.57|286.17|18
1643309370000|2022-01-27 18:49:30|291.58|286.18|291.78|286.38|291.78|286.38|291.58|286.18|16
1643309380000|2022-01-27 18:49:40|291.79|286.39|291.73|286.33|291.79|286.39|291.72|286.32|16
1643309390000|2022-01-27 18:49:50|291.72|286.32|291.68|286.28|291.72|286.32|291.64|286.24|6
1643309400000|2022-01-27 18:50:00|291.67|286.27|291.6|286.2|291.67|286.27|291.52|286.12|21
1643309410000|2022-01-27 18:50:10|291.61|286.21|291.64|286.24|291.7|286.3|291.61|286.21|17
1643309420000|2022-01-27 18:50:20|291.65|286.25|291.59|286.19|291.65|286.25|291.54|286.14|27
1643309430000|2022-01-27 18:50:30|291.67|286.27|291.81|286.41|291.81|286.41|291.67|286.27|10
1643309440000|2022-01-27 18:50:40|291.8|286.4|291.81|286.41|291.84|286.44|291.8|286.4|11
1643309450000|2022-01-27 18:50:50|291.79|286.39|291.63|286.23|291.79|286.39|291.59|286.19|24
1643309460000|2022-01-27 18:51:00|291.64|286.24|291.55|286.15|291.64|286.24|291.54|286.14|10
1643309470000|2022-01-27 18:51:10|291.51|286.11|291.57|286.17|291.59|286.19|291.5|286.1|10
1643309480000|2022-01-27 18:51:20|291.58|286.18|291.65|286.25|291.67|286.27|291.57|286.17|11
1643309490000|2022-01-27 18:51:30|291.66|286.26|291.68|286.28|291.74|286.34|291.65|286.25|16
1643309500000|2022-01-27 18:51:40|291.74|286.34|291.67|286.27|291.74|286.34|291.65|286.25|12
1643309510000|2022-01-27 18:51:50|291.7|286.3|291.68|286.28|291.7|286.3|291.65|286.25|11
1643309520000|2022-01-27 18:52:00|291.64|286.24|291.68|286.28|291.7|286.3|291.62|286.22|11
1643309530000|2022-01-27 18:52:10|291.71|286.31|291.7|286.3|291.82|286.42|291.65|286.25|19
1643309540000|2022-01-27 18:52:20|291.71|286.31|291.76|286.36|291.77|286.37|291.71|286.31|6
1643309550000|2022-01-27 18:52:30|291.75|286.35|291.75|286.35|291.76|286.36|291.73|286.33|11
1643309560000|2022-01-27 18:52:40|291.72|286.32|291.82|286.42|291.82|286.42|291.72|286.32|14
1643309570000|2022-01-27 18:52:50|291.81|286.41|291.83|286.43|291.85|286.45|291.8|286.4|8
1643309580000|2022-01-27 18:53:00|291.85|286.45|291.96|286.56|291.96|286.56|291.85|286.45|6
1643309590000|2022-01-27 18:53:10|291.99|286.59|291.99|286.59|292.02|286.62|291.98|286.58|23
1643309600000|2022-01-27 18:53:20|292|286.6|291.96|286.56|292|286.6|291.94|286.54|8
1643309610000|2022-01-27 18:53:30|291.95|286.55|291.95|286.55|291.97|286.57|291.94|286.54|11
1643309620000|2022-01-27 18:53:40|291.96|286.56|291.99|286.59|291.99|286.59|291.96|286.56|7
1643309630000|2022-01-27 18:53:50|291.97|286.57|291.98|286.58|292.03|286.63|291.97|286.57|7
1643309640000|2022-01-27 18:54:00|291.97|286.57|291.99|286.59|292|286.6|291.91|286.51|19
1643309650000|2022-01-27 18:54:10|292|286.6|292.08|286.68|292.08|286.68|291.96|286.56|20
1643309660000|2022-01-27 18:54:20|292.03|286.63|292|286.6|292.08|286.68|291.99|286.59|18
1643309670000|2022-01-27 18:54:30|291.98|286.58|292.07|286.67|292.07|286.67|291.98|286.58|12
1643309680000|2022-01-27 18:54:40|292|286.6|292.06|286.66|292.17|286.77|292|286.6|19
1643309690000|2022-01-27 18:54:50|292.05|286.65|292.05|286.65|292.05|286.65|292.02|286.62|9
1643309700000|2022-01-27 18:55:00|292.08|286.68|292.02|286.62|292.1|286.7|292|286.6|14
1643309710000|2022-01-27 18:55:10|292.06|286.66|292.08|286.68|292.11|286.71|292.06|286.66|11
1643309720000|2022-01-27 18:55:20|292.07|286.67|292.04|286.64|292.08|286.68|292.01|286.61|12
1643309730000|2022-01-27 18:55:30|292.05|286.65|292.1|286.7|292.1|286.7|292.05|286.65|9
1643309740000|2022-01-27 18:55:40|292.09|286.69|292.07|286.67|292.09|286.69|292.06|286.66|6
1643309750000|2022-01-27 18:55:50|292.09|286.69|292.09|286.69|292.09|286.69|292.08|286.68|3
1643309760000|2022-01-27 18:56:00|292.1|286.7|292.32|286.92|292.32|286.92|292.09|286.69|20
1643309770000|2022-01-27 18:56:10|292.27|286.87|292.27|286.87|292.27|286.87|292.27|286.87|1
1643309780000|2022-01-27 18:56:20|292.26|286.86|292.28|286.88|292.28|286.88|292.24|286.84|9
1643309790000|2022-01-27 18:56:30|292.29|286.89|292.43|287.03|292.43|287.03|292.29|286.89|11
1643309800000|2022-01-27 18:56:40|292.44|287.04|292.43|287.03|292.44|287.04|292.43|287.03|2
1643309810000|2022-01-27 18:56:50|292.44|287.04|292.56|287.16|292.56|287.16|292.44|287.04|7
1643309820000|2022-01-27 18:57:00|292.55|287.15|292.61|287.21|292.61|287.21|292.5|287.1|7
1643309830000|2022-01-27 18:57:10|292.66|287.26|292.73|287.33|292.76|287.36|292.65|287.25|13
1643309840000|2022-01-27 18:57:20|292.74|287.34|293.06|287.66|293.11|287.71|292.73|287.33|20
1643309850000|2022-01-27 18:57:30|293.07|287.67|293.53|288.13|293.53|288.13|293.06|287.66|26
1643309860000|2022-01-27 18:57:40|293.54|288.14|293.39|287.99|293.59|288.19|293.39|287.99|23
1643309870000|2022-01-27 18:57:50|293.38|287.98|293.33|287.93|293.42|288.02|293.33|287.93|19
1643309880000|2022-01-27 18:58:00|293.34|287.94|293.31|287.91|293.4|288|293.3|287.9|13
1643309890000|2022-01-27 18:58:10|293.25|287.85|293.55|288.15|293.56|288.16|293.25|287.85|23
1643309900000|2022-01-27 18:58:20|293.56|288.16|293.46|288.06|293.58|288.18|293.45|288.05|12
1643309910000|2022-01-27 18:58:30|293.45|288.05|293.48|288.08|293.5|288.1|293.33|287.93|16
1643309920000|2022-01-27 18:58:40|293.47|288.07|293.38|287.98|293.47|288.07|293.33|287.93|22
1643309930000|2022-01-27 18:58:50|293.37|287.97|293.45|288.05|293.48|288.08|293.35|287.95|12
1643309940000|2022-01-27 18:59:00|293.39|287.99|293.33|287.93|293.48|288.08|293.33|287.93|16
1643309950000|2022-01-27 18:59:10|293.31|287.91|293.28|287.88|293.31|287.91|293.27|287.87|11
1643309960000|2022-01-27 18:59:20|293.29|287.89|293.3|287.9|293.3|287.9|293.28|287.88|4
1643309970000|2022-01-27 18:59:30|293.25|287.85|293.13|287.73|293.27|287.87|293.13|287.73|6
1643309980000|2022-01-27 18:59:40|293.15|287.75|293.13|287.73|293.15|287.75|293.06|287.66|10
1643309990000|2022-01-27 18:59:50|293.09|287.69|293.13|287.73|293.19|287.79|293.09|287.69|18
1643310000000|2022-01-27 19:00:00|293.12|287.72|293.18|287.78|293.18|287.78|293.12|287.72|12
1643310010000|2022-01-27 19:00:10|293.17|287.77|293.3|287.9|293.35|287.95|293.17|287.77|15
1643310020000|2022-01-27 19:00:20|293.34|287.94|293.43|288.03|293.43|288.03|293.34|287.94|12
1643310030000|2022-01-27 19:00:30|293.41|288.01|293.41|288.01|293.43|288.03|293.41|288.01|6
1643310040000|2022-01-27 19:00:40|293.43|288.03|293.46|288.06|293.46|288.06|293.4|288|9
1643310050000|2022-01-27 19:00:50|293.47|288.07|293.64|288.24|293.7|288.3|293.47|288.07|18
1643310060000|2022-01-27 19:01:00|293.66|288.26|293.66|288.26|293.66|288.26|293.64|288.24|3
1643310070000|2022-01-27 19:01:10|293.68|288.28|293.82|288.42|293.82|288.42|293.68|288.28|10
1643310080000|2022-01-27 19:01:20|293.84|288.44|293.83|288.43|293.85|288.45|293.83|288.43|3
1643310090000|2022-01-27 19:01:30|293.85|288.45|293.82|288.42|293.86|288.46|293.82|288.42|16
1643310100000|2022-01-27 19:01:40|293.83|288.43|293.94|288.54|293.94|288.54|293.82|288.42|22
1643310110000|2022-01-27 19:01:50|293.92|288.52|293.89|288.49|293.94|288.54|293.83|288.43|5
1643310120000|2022-01-27 19:02:00|293.9|288.5|293.83|288.43|293.94|288.54|293.83|288.43|21
1643310130000|2022-01-27 19:02:10|293.89|288.49|293.83|288.43|293.94|288.54|293.83|288.43|9
1643310140000|2022-01-27 19:02:20|293.84|288.44|293.94|288.54|293.94|288.54|293.84|288.44|2
1643310150000|2022-01-27 19:02:30|293.83|288.43|293.89|288.49|293.94|288.54|293.83|288.43|8
1643310160000|2022-01-27 19:02:40|293.9|288.5|293.83|288.43|293.92|288.52|293.83|288.43|10
1643310170000|2022-01-27 19:02:50|293.9|288.5|293.81|288.41|293.91|288.51|293.81|288.41|17
1643310180000|2022-01-27 19:03:00|293.83|288.43|293.79|288.39|293.83|288.43|293.78|288.38|17
1643310190000|2022-01-27 19:03:10|293.8|288.4|293.82|288.42|293.83|288.43|293.79|288.39|11
1643310200000|2022-01-27 19:03:20|293.81|288.41|293.78|288.38|293.81|288.41|293.75|288.35|13
1643310210000|2022-01-27 19:03:30|293.75|288.35|293.75|288.35|293.81|288.41|293.75|288.35|10
1643310220000|2022-01-27 19:03:40|293.77|288.37|293.75|288.35|293.8|288.4|293.75|288.35|10
1643310230000|2022-01-27 19:03:50|293.77|288.37|293.77|288.37|293.79|288.39|293.77|288.37|5
1643310240000|2022-01-27 19:04:00|293.78|288.38|293.72|288.32|293.78|288.38|293.72|288.32|5
1643310250000|2022-01-27 19:04:10|293.74|288.34|293.68|288.28|293.74|288.34|293.68|288.28|8
1643310260000|2022-01-27 19:04:20|293.67|288.27|293.73|288.33|293.74|288.34|293.66|288.26|9
1643310270000|2022-01-27 19:04:30|293.74|288.34|293.72|288.32|293.74|288.34|293.72|288.32|5
1643310280000|2022-01-27 19:04:40|293.71|288.31|293.64|288.24|293.71|288.31|293.61|288.21|13
1643310290000|2022-01-27 19:04:50|293.62|288.22|293.54|288.14|293.62|288.22|293.54|288.14|2
1643310300000|2022-01-27 19:05:00|293.55|288.15|293.56|288.16|293.62|288.22|293.55|288.15|4
1643310310000|2022-01-27 19:05:10|293.58|288.18|293.57|288.17|293.6|288.2|293.55|288.15|10
1643310320000|2022-01-27 19:05:20|293.58|288.18|293.51|288.11|293.58|288.18|293.51|288.11|4
1643310330000|2022-01-27 19:05:30|293.52|288.12|293.48|288.08|293.53|288.13|293.43|288.03|15
1643310350000|2022-01-27 19:05:50|293.51|288.11|293.54|288.14|293.56|288.16|293.51|288.11|8
1643310360000|2022-01-27 19:06:00|293.53|288.13|293.61|288.21|293.61|288.21|293.53|288.13|7
1643310370000|2022-01-27 19:06:10|293.65|288.25|293.77|288.37|293.77|288.37|293.63|288.23|13
1643310380000|2022-01-27 19:06:20|293.69|288.29|293.85|288.45|293.87|288.47|293.69|288.29|11
1643310390000|2022-01-27 19:06:30|293.86|288.46|293.79|288.39|293.88|288.48|293.79|288.39|9
1643310400000|2022-01-27 19:06:40|293.75|288.35|293.72|288.32|293.75|288.35|293.68|288.28|10
1643310410000|2022-01-27 19:06:50|293.7|288.3|293.62|288.22|293.7|288.3|293.58|288.18|16
1643310420000|2022-01-27 19:07:00|293.58|288.18|293.53|288.13|293.62|288.22|293.46|288.06|13
1643310430000|2022-01-27 19:07:10|293.52|288.12|293.41|288.01|293.52|288.12|293.41|288.01|6
1643310440000|2022-01-27 19:07:20|293.38|287.98|293.36|287.96|293.38|287.98|293.27|287.87|22
1643310450000|2022-01-27 19:07:30|293.33|287.93|293.18|287.78|293.34|287.94|293.16|287.76|21
1643310460000|2022-01-27 19:07:40|293.19|287.79|293.31|287.91|293.31|287.91|293.19|287.79|17
1643310470000|2022-01-27 19:07:50|293.29|287.89|293.38|287.98|293.38|287.98|293.29|287.89|12
1643310480000|2022-01-27 19:08:00|293.37|287.97|293.36|287.96|293.41|288.01|293.36|287.96|11
1643310490000|2022-01-27 19:08:10|293.34|287.94|293.36|287.96|293.4|288|293.33|287.93|12
1643310500000|2022-01-27 19:08:20|293.35|287.95|293.42|288.02|293.43|288.03|293.31|287.91|16
1643310510000|2022-01-27 19:08:30|293.43|288.03|293.48|288.08|293.48|288.08|293.42|288.02|6
1643310520000|2022-01-27 19:08:40|293.47|288.07|293.48|288.08|293.48|288.08|293.47|288.07|4
1643310530000|2022-01-27 19:08:50|293.46|288.06|293.46|288.06|293.46|288.06|293.42|288.02|7
1643310540000|2022-01-27 19:09:00|293.5|288.1|293.47|288.07|293.51|288.11|293.44|288.04|10
1643310550000|2022-01-27 19:09:10|293.46|288.06|293.57|288.17|293.6|288.2|293.46|288.06|12
1643310560000|2022-01-27 19:09:20|293.56|288.16|293.61|288.21|293.65|288.25|293.56|288.16|6
1643310570000|2022-01-27 19:09:30|293.6|288.2|293.6|288.2|293.6|288.2|293.59|288.19|7
1643310580000|2022-01-27 19:09:40|293.59|288.19|293.6|288.2|293.6|288.2|293.59|288.19|2
1643310590000|2022-01-27 19:09:50|293.59|288.19|293.6|288.2|293.6|288.2|293.59|288.19|2
1643310600000|2022-01-27 19:10:00|293.59|288.19|293.8|288.4|293.8|288.4|293.58|288.18|13
1643310610000|2022-01-27 19:10:10|293.81|288.41|293.83|288.43|293.86|288.46|293.79|288.39|7
1643310620000|2022-01-27 19:10:20|293.86|288.46|293.81|288.41|293.86|288.46|293.79|288.39|16
1643310630000|2022-01-27 19:10:30|293.8|288.4|293.63|288.23|293.8|288.4|293.63|288.23|20
1643310640000|2022-01-27 19:10:40|293.62|288.22|293.53|288.13|293.68|288.28|293.5|288.1|11
1643310650000|2022-01-27 19:10:50|293.52|288.12|293.52|288.12|293.54|288.14|293.5|288.1|5
1643310660000|2022-01-27 19:11:00|293.53|288.13|293.71|288.31|293.71|288.31|293.52|288.12|13
1643310670000|2022-01-27 19:11:10|293.7|288.3|293.61|288.21|293.73|288.33|293.61|288.21|10
1643310680000|2022-01-27 19:11:20|293.6|288.2|293.6|288.2|293.6|288.2|293.6|288.2|1
1643310700000|2022-01-27 19:11:40|293.61|288.21|293.66|288.26|293.71|288.31|293.61|288.21|8
1643310710000|2022-01-27 19:11:50|293.65|288.25|293.59|288.19|293.66|288.26|293.59|288.19|8
1643310720000|2022-01-27 19:12:00|293.57|288.17|293.44|288.04|293.57|288.17|293.44|288.04|17
1643310730000|2022-01-27 19:12:10|293.47|288.07|293.47|288.07|293.47|288.07|293.47|288.07|1
1643310740000|2022-01-27 19:12:20|293.36|287.96|293.4|288|293.41|288.01|293.35|287.95|12
1643310750000|2022-01-27 19:12:30|293.41|288.01|293.51|288.11|293.51|288.11|293.41|288.01|9
1643310760000|2022-01-27 19:12:40|293.52|288.12|293.54|288.14|293.56|288.16|293.5|288.1|11
1643310770000|2022-01-27 19:12:50|293.5|288.1|293.46|288.06|293.53|288.13|293.46|288.06|10
1643310780000|2022-01-27 19:13:00|293.45|288.05|293.42|288.02|293.45|288.05|293.39|287.99|13
1643310790000|2022-01-27 19:13:10|293.38|287.98|293.38|287.98|293.41|288.01|293.38|287.98|8
1643310800000|2022-01-27 19:13:20|293.39|287.99|293.33|287.93|293.39|287.99|293.33|287.93|5
1643310810000|2022-01-27 19:13:30|293.32|287.92|293.26|287.86|293.32|287.92|293.23|287.83|5
1643310820000|2022-01-27 19:13:40|293.27|287.87|293.32|287.92|293.35|287.95|293.27|287.87|12
1643310830000|2022-01-27 19:13:50|293.33|287.93|293.34|287.94|293.37|287.97|293.31|287.91|10
1643310840000|2022-01-27 19:14:00|293.37|287.97|293.41|288.01|293.52|288.12|293.35|287.95|19
1643310850000|2022-01-27 19:14:10|293.42|288.02|293.37|287.97|293.42|288.02|293.3|287.9|14
1643310860000|2022-01-27 19:14:20|293.35|287.95|293.33|287.93|293.35|287.95|293.32|287.92|11
1643310870000|2022-01-27 19:14:30|293.3|287.9|293.3|287.9|293.3|287.9|293.3|287.9|1
1643310880000|2022-01-27 19:14:40|293.31|287.91|293.3|287.9|293.39|287.99|293.3|287.9|14
1643310890000|2022-01-27 19:14:50|293.29|287.89|293.31|287.91|293.33|287.93|293.28|287.88|11
1643310900000|2022-01-27 19:15:00|293.32|287.92|293.27|287.87|293.39|287.99|293.27|287.87|17
1643310910000|2022-01-27 19:15:10|293.25|287.85|292.8|287.4|293.25|287.85|292.8|287.4|29
1643310920000|2022-01-27 19:15:20|292.78|287.38|292.79|287.39|292.82|287.42|292.76|287.36|13
1643310930000|2022-01-27 19:15:30|292.82|287.42|292.94|287.54|292.94|287.54|292.79|287.39|17
1643310940000|2022-01-27 19:15:40|292.92|287.52|293.13|287.73|293.13|287.73|292.92|287.52|23
1643310950000|2022-01-27 19:15:50|293.1|287.7|293.27|287.87|293.27|287.87|293.09|287.69|20
1643310960000|2022-01-27 19:16:00|293.28|287.88|293.36|287.96|293.38|287.98|293.27|287.87|12
1643310970000|2022-01-27 19:16:10|293.37|287.97|293.4|288|293.48|288.08|293.37|287.97|18
1643310980000|2022-01-27 19:16:20|293.41|288.01|293.37|287.97|293.42|288.02|293.37|287.97|8
1643310990000|2022-01-27 19:16:30|293.39|287.99|293.34|287.94|293.39|287.99|293.31|287.91|7
1643311000000|2022-01-27 19:16:40|293.33|287.93|293.4|288|293.47|288.07|293.33|287.93|16
1643311010000|2022-01-27 19:16:50|293.43|288.03|293.31|287.91|293.47|288.07|293.3|287.9|19
1643311020000|2022-01-27 19:17:00|293.42|288.02|293.37|287.97|293.42|288.02|293.3|287.9|21
1643311030000|2022-01-27 19:17:10|293.39|287.99|293.36|287.96|293.39|287.99|293.32|287.92|22
1643311040000|2022-01-27 19:17:20|293.35|287.95|293.39|287.99|293.39|287.99|293.34|287.94|16
1643311050000|2022-01-27 19:17:30|293.36|287.96|293.4|288|293.4|288|293.33|287.93|15
1643311060000|2022-01-27 19:17:40|293.37|287.97|293.38|287.98|293.4|288|293.37|287.97|6
1643311070000|2022-01-27 19:17:50|293.35|287.95|293.33|287.93|293.35|287.95|293.31|287.91|7
1643311080000|2022-01-27 19:18:00|293.34|287.94|293.33|287.93|293.4|288|293.29|287.89|17
1643311090000|2022-01-27 19:18:10|293.31|287.91|293.29|287.89|293.36|287.96|293.18|287.78|18
1643311100000|2022-01-27 19:18:20|293.28|287.88|293.41|288.01|293.42|288.02|293.28|287.88|11
1643311110000|2022-01-27 19:18:30|293.42|288.02|293.43|288.03|293.43|288.03|293.38|287.98|11
1643311120000|2022-01-27 19:18:40|293.42|288.02|293.43|288.03|293.44|288.04|293.42|288.02|4
1643311130000|2022-01-27 19:18:50|293.42|288.02|293.41|288.01|293.46|288.06|293.39|287.99|10
1643311140000|2022-01-27 19:19:00|293.42|288.02|293.42|288.02|293.45|288.05|293.41|288.01|6
1643311150000|2022-01-27 19:19:10|293.43|288.03|293.46|288.06|293.48|288.08|293.42|288.02|6
1643311160000|2022-01-27 19:19:20|293.47|288.07|293.43|288.03|293.5|288.1|293.42|288.02|12
1643311170000|2022-01-27 19:19:30|293.44|288.04|293.42|288.02|293.47|288.07|293.42|288.02|5
1643311180000|2022-01-27 19:19:40|293.41|288.01|293.4|288|293.41|288.01|293.38|287.98|4
1643311190000|2022-01-27 19:19:50|293.41|288.01|293.46|288.06|293.46|288.06|293.41|288.01|3
1643311200000|2022-01-27 19:20:00|293.49|288.09|293.47|288.07|293.55|288.15|293.41|288.01|19
1643311210000|2022-01-27 19:20:10|293.39|287.99|293.46|288.06|293.52|288.12|293.38|287.98|14
1643311220000|2022-01-27 19:20:20|293.47|288.07|293.49|288.09|293.49|288.09|293.47|288.07|3
1643311230000|2022-01-27 19:20:30|293.46|288.06|293.4|288|293.46|288.06|293.37|287.97|11
1643311240000|2022-01-27 19:20:40|293.39|287.99|293.4|288|293.4|288|293.39|287.99|6
1643311250000|2022-01-27 19:20:50|293.41|288.01|293.36|287.96|293.49|288.09|293.36|287.96|14
1643311260000|2022-01-27 19:21:00|293.37|287.97|293.3|287.9|293.43|288.03|293.3|287.9|12
1643311270000|2022-01-27 19:21:10|293.29|287.89|292.99|287.59|293.29|287.89|292.99|287.59|24
1643311280000|2022-01-27 19:21:20|293|287.6|292.97|287.57|293|287.6|292.9|287.5|21
1643311290000|2022-01-27 19:21:30|292.96|287.56|292.92|287.52|292.97|287.57|292.9|287.5|6
1643311300000|2022-01-27 19:21:40|292.9|287.5|292.84|287.44|292.98|287.58|292.84|287.44|14
1643311310000|2022-01-27 19:21:50|292.85|287.45|292.85|287.45|292.85|287.45|292.82|287.42|14
1643311320000|2022-01-27 19:22:00|292.83|287.43|292.67|287.27|292.86|287.46|292.67|287.27|22
1643311330000|2022-01-27 19:22:10|292.75|287.35|292.56|287.16|292.79|287.39|292.56|287.16|15
1643311340000|2022-01-27 19:22:20|292.57|287.17|292.63|287.23|292.63|287.23|292.57|287.17|15
1643311350000|2022-01-27 19:22:30|292.62|287.22|292.62|287.22|292.66|287.26|292.62|287.22|11
1643311370000|2022-01-27 19:22:50|292.63|287.23|292.56|287.16|292.63|287.23|292.47|287.07|11
1643311380000|2022-01-27 19:23:00|292.57|287.17|292.62|287.22|292.62|287.22|292.54|287.14|15
1643311390000|2022-01-27 19:23:10|292.7|287.3|292.63|287.23|292.7|287.3|292.63|287.23|10
1643311400000|2022-01-27 19:23:20|292.62|287.22|292.64|287.24|292.67|287.27|292.61|287.21|8
1643311410000|2022-01-27 19:23:30|292.63|287.23|292.56|287.16|292.63|287.23|292.56|287.16|11
1643311420000|2022-01-27 19:23:40|292.55|287.15|292.53|287.13|292.55|287.15|292.52|287.12|5
1643311430000|2022-01-27 19:23:50|292.52|287.12|292.52|287.12|292.52|287.12|292.52|287.12|1
1643311440000|2022-01-27 19:24:00|292.51|287.11|292.28|286.88|292.53|287.13|292.28|286.88|19
1643311450000|2022-01-27 19:24:10|292.25|286.85|292.22|286.82|292.25|286.85|292.2|286.8|6
1643311460000|2022-01-27 19:24:20|292.21|286.81|292.12|286.72|292.23|286.83|292.01|286.61|14
1643311470000|2022-01-27 19:24:30|292.11|286.71|292.19|286.79|292.23|286.83|292.09|286.69|9
1643311480000|2022-01-27 19:24:40|292.17|286.77|291.95|286.55|292.17|286.77|291.95|286.55|15
1643311490000|2022-01-27 19:24:50|291.92|286.52|291.89|286.49|291.95|286.55|291.86|286.46|13
1643311500000|2022-01-27 19:25:00|291.9|286.5|291.86|286.46|291.94|286.54|291.86|286.46|12
1643311510000|2022-01-27 19:25:10|291.87|286.47|291.91|286.51|291.93|286.53|291.86|286.46|15
1643311520000|2022-01-27 19:25:20|291.9|286.5|291.94|286.54|291.96|286.56|291.84|286.44|18
1643311530000|2022-01-27 19:25:30|291.93|286.53|291.97|286.57|291.98|286.58|291.93|286.53|8
1643311540000|2022-01-27 19:25:40|291.96|286.56|291.95|286.55|291.97|286.57|291.94|286.54|8
1643311550000|2022-01-27 19:25:50|291.94|286.54|291.87|286.47|291.94|286.54|291.82|286.42|16
1643311560000|2022-01-27 19:26:00|291.88|286.48|291.86|286.46|291.89|286.49|291.8|286.4|10
1643311570000|2022-01-27 19:26:10|291.87|286.47|291.83|286.43|291.87|286.47|291.82|286.42|6
1643311580000|2022-01-27 19:26:20|291.85|286.45|291.86|286.46|291.86|286.46|291.85|286.45|2
1643311590000|2022-01-27 19:26:30|291.87|286.47|291.88|286.48|291.9|286.5|291.86|286.46|6
1643311600000|2022-01-27 19:26:40|291.87|286.47|291.85|286.45|291.87|286.47|291.85|286.45|2
1643311610000|2022-01-27 19:26:50|291.83|286.43|291.81|286.41|291.84|286.44|291.8|286.4|7
1643311620000|2022-01-27 19:27:00|291.82|286.42|291.96|286.56|291.98|286.58|291.82|286.42|12
1643311630000|2022-01-27 19:27:10|291.95|286.55|291.86|286.46|291.96|286.56|291.83|286.43|10
1643311640000|2022-01-27 19:27:20|291.85|286.45|291.76|286.36|291.85|286.45|291.76|286.36|6
1643311650000|2022-01-27 19:27:30|291.84|286.44|291.81|286.41|291.84|286.44|291.81|286.41|5
1643311660000|2022-01-27 19:27:40|291.8|286.4|291.61|286.21|291.8|286.4|291.61|286.21|8
1643311670000|2022-01-27 19:27:50|291.6|286.2|291.66|286.26|291.68|286.28|291.52|286.12|11
1643311680000|2022-01-27 19:28:00|291.61|286.21|291.54|286.14|291.63|286.23|291.54|286.14|8
1643311690000|2022-01-27 19:28:10|291.55|286.15|291.75|286.35|291.76|286.36|291.55|286.15|16
1643311700000|2022-01-27 19:28:20|291.76|286.36|291.68|286.28|291.76|286.36|291.64|286.24|14
1643311710000|2022-01-27 19:28:30|291.67|286.27|291.71|286.31|291.71|286.31|291.61|286.21|10
1643311720000|2022-01-27 19:28:40|291.72|286.32|291.75|286.35|291.77|286.37|291.71|286.31|11
1643311730000|2022-01-27 19:28:50|291.76|286.36|291.75|286.35|291.78|286.38|291.7|286.3|14
1643311740000|2022-01-27 19:29:00|291.78|286.38|291.69|286.29|291.78|286.38|291.69|286.29|4
1643311750000|2022-01-27 19:29:10|291.76|286.36|291.7|286.3|291.8|286.4|291.68|286.28|9
1643311760000|2022-01-27 19:29:20|291.71|286.31|291.61|286.21|291.71|286.31|291.59|286.19|7
1643311770000|2022-01-27 19:29:30|291.59|286.19|291.7|286.3|291.71|286.31|291.57|286.17|19
1643311780000|2022-01-27 19:29:40|291.71|286.31|291.62|286.22|291.81|286.41|291.59|286.19|21
1643311790000|2022-01-27 19:29:50|291.63|286.23|291.59|286.19|291.65|286.25|291.59|286.19|8
1643311800000|2022-01-27 19:30:00|291.54|286.14|291.48|286.08|291.54|286.14|291.38|285.98|17
1643311810000|2022-01-27 19:30:10|291.44|286.04|291.52|286.12|291.54|286.14|291.44|286.04|12
1643311820000|2022-01-27 19:30:20|291.55|286.15|291.54|286.14|291.55|286.15|291.49|286.09|16
1643311830000|2022-01-27 19:30:30|291.56|286.16|291.71|286.31|291.72|286.32|291.56|286.16|20
1643311840000|2022-01-27 19:30:40|291.72|286.32|291.8|286.4|291.8|286.4|291.69|286.29|17
1643311850000|2022-01-27 19:30:50|291.82|286.42|291.82|286.42|291.89|286.49|291.8|286.4|17
1643311860000|2022-01-27 19:31:00|291.83|286.43|291.78|286.38|291.84|286.44|291.76|286.36|17
1643311870000|2022-01-27 19:31:10|291.79|286.39|292.16|286.76|292.16|286.76|291.79|286.39|21
1643311880000|2022-01-27 19:31:20|292.14|286.74|292.1|286.7|292.15|286.75|292.09|286.69|17
1643311890000|2022-01-27 19:31:30|292.09|286.69|291.96|286.56|292.12|286.72|291.94|286.54|15
1643311900000|2022-01-27 19:31:40|291.95|286.55|291.93|286.53|291.96|286.56|291.91|286.51|17
1643311910000|2022-01-27 19:31:50|291.94|286.54|291.92|286.52|291.94|286.54|291.88|286.48|17
1643311920000|2022-01-27 19:32:00|291.91|286.51|291.88|286.48|291.91|286.51|291.88|286.48|7
1643311930000|2022-01-27 19:32:10|291.87|286.47|291.71|286.31|291.87|286.47|291.71|286.31|14
1643311940000|2022-01-27 19:32:20|291.7|286.3|291.71|286.31|291.76|286.36|291.67|286.27|19
1643311950000|2022-01-27 19:32:30|291.7|286.3|291.44|286.04|291.71|286.31|291.44|286.04|21
1643311960000|2022-01-27 19:32:40|291.48|286.08|291.33|285.93|291.51|286.11|291.32|285.92|16
1643311970000|2022-01-27 19:32:50|291.32|285.92|291.1|285.7|291.32|285.92|291.07|285.67|22
1643311980000|2022-01-27 19:33:00|291.09|285.69|290.88|285.48|291.09|285.69|290.8|285.4|22
1643311990000|2022-01-27 19:33:10|290.89|285.49|290.81|285.41|290.9|285.5|290.81|285.41|5
1643312000000|2022-01-27 19:33:20|290.82|285.42|290.65|285.25|290.82|285.42|290.62|285.22|15
1643312010000|2022-01-27 19:33:30|290.67|285.27|290.62|285.22|290.73|285.33|290.62|285.22|9
1643312020000|2022-01-27 19:33:40|290.63|285.23|290.62|285.22|290.63|285.23|290.62|285.22|2
1643312030000|2022-01-27 19:33:50|290.61|285.21|290.66|285.26|290.71|285.31|290.61|285.21|9
1643312040000|2022-01-27 19:34:00|290.63|285.23|290.72|285.32|290.78|285.38|290.63|285.23|20
1643312050000|2022-01-27 19:34:10|290.71|285.31|290.57|285.17|290.71|285.31|290.56|285.16|14
1643312060000|2022-01-27 19:34:20|290.56|285.16|290.01|284.61|290.58|285.18|290|284.6|20
1643312070000|2022-01-27 19:34:30|290.02|284.62|289.95|284.55|290.07|284.67|289.9|284.5|17
1643312080000|2022-01-27 19:34:40|289.94|284.54|289.77|284.37|289.95|284.55|289.77|284.37|13
1643312090000|2022-01-27 19:34:50|289.75|284.35|289.74|284.34|289.78|284.38|289.71|284.31|18
1643312100000|2022-01-27 19:35:00|289.77|284.37|289.71|284.31|289.77|284.37|289.71|284.31|14
1643312110000|2022-01-27 19:35:10|289.7|284.3|289.78|284.38|289.81|284.41|289.65|284.25|26
1643312120000|2022-01-27 19:35:20|289.8|284.4|289.9|284.5|290.02|284.62|289.8|284.4|15
1643312130000|2022-01-27 19:35:30|289.88|284.48|289.89|284.49|289.9|284.5|289.8|284.4|20
1643312140000|2022-01-27 19:35:40|289.88|284.48|289.67|284.27|289.89|284.49|289.64|284.24|13
1643312150000|2022-01-27 19:35:50|289.66|284.26|289.65|284.25|289.69|284.29|289.64|284.24|14
1643312160000|2022-01-27 19:36:00|289.66|284.26|289.69|284.29|289.69|284.29|289.66|284.26|5
1643312170000|2022-01-27 19:36:10|289.67|284.27|289.65|284.25|289.68|284.28|289.65|284.25|14
1643312180000|2022-01-27 19:36:20|289.67|284.27|289.7|284.3|289.7|284.3|289.65|284.25|9
1643312190000|2022-01-27 19:36:30|289.72|284.32|289.82|284.42|289.91|284.51|289.72|284.32|16
1643312200000|2022-01-27 19:36:40|289.8|284.4|289.81|284.41|289.83|284.43|289.76|284.36|14
1643312210000|2022-01-27 19:36:50|289.79|284.39|289.72|284.32|289.81|284.41|289.72|284.32|13
1643312220000|2022-01-27 19:37:00|289.73|284.33|289.69|284.29|289.75|284.35|289.63|284.23|17
1643312230000|2022-01-27 19:37:10|289.7|284.3|289.62|284.22|289.75|284.35|289.6|284.2|14
1643312240000|2022-01-27 19:37:20|289.61|284.21|289.73|284.33|289.77|284.37|289.58|284.18|21
1643312250000|2022-01-27 19:37:30|289.75|284.35|289.61|284.21|289.76|284.36|289.59|284.19|12
1643312260000|2022-01-27 19:37:40|289.62|284.22|289.63|284.23|289.66|284.26|289.55|284.15|11
1643312270000|2022-01-27 19:37:50|289.64|284.24|289.64|284.24|289.69|284.29|289.57|284.17|14
1643312280000|2022-01-27 19:38:00|289.63|284.23|289.52|284.12|289.69|284.29|289.51|284.11|19
1643312290000|2022-01-27 19:38:10|289.51|284.11|289.57|284.17|289.68|284.28|289.51|284.11|27
1643312300000|2022-01-27 19:38:20|289.58|284.18|289.56|284.16|289.6|284.2|289.51|284.11|22
1643312310000|2022-01-27 19:38:30|289.57|284.17|289.55|284.15|289.57|284.17|289.46|284.06|20
1643312320000|2022-01-27 19:38:40|289.56|284.16|289.59|284.19|289.65|284.25|289.55|284.15|28
1643312330000|2022-01-27 19:38:50|289.58|284.18|289.44|284.04|289.59|284.19|289.44|284.04|15
1643312340000|2022-01-27 19:39:00|289.43|284.03|289.43|284.03|289.55|284.15|289.4|284|12
1643312350000|2022-01-27 19:39:10|289.49|284.09|289.59|284.19|289.59|284.19|289.44|284.04|19
1643312360000|2022-01-27 19:39:20|289.56|284.16|289.61|284.21|289.65|284.25|289.5|284.1|24
1643312370000|2022-01-27 19:39:30|289.6|284.2|289.59|284.19|289.61|284.21|289.46|284.06|20
1643312380000|2022-01-27 19:39:40|289.54|284.14|289.61|284.21|289.65|284.25|289.48|284.08|24
1643312390000|2022-01-27 19:39:50|289.67|284.27|289.64|284.24|289.67|284.27|289.61|284.21|16
1643312400000|2022-01-27 19:40:00|289.63|284.23|289.97|284.57|289.97|284.57|289.54|284.14|22
1643312410000|2022-01-27 19:40:10|289.96|284.56|290.01|284.61|290.03|284.63|289.91|284.51|15
1643312420000|2022-01-27 19:40:20|290.02|284.62|290.05|284.65|290.05|284.65|290|284.6|8
1643312430000|2022-01-27 19:40:30|290.04|284.64|290.02|284.62|290.05|284.65|289.95|284.55|13
1643312440000|2022-01-27 19:40:40|289.94|284.54|290|284.6|290.05|284.65|289.94|284.54|7
1643312450000|2022-01-27 19:40:50|289.94|284.54|290.08|284.68|290.08|284.68|289.91|284.51|20
1643312460000|2022-01-27 19:41:00|290.09|284.69|290.21|284.81|290.23|284.83|290.08|284.68|20
1643312470000|2022-01-27 19:41:10|290.22|284.82|290.11|284.71|290.23|284.83|290.11|284.71|18
1643312480000|2022-01-27 19:41:20|290.1|284.7|290.06|284.66|290.1|284.7|290.06|284.66|11
1643312490000|2022-01-27 19:41:30|290.07|284.67|290.06|284.66|290.09|284.69|290.03|284.63|10
1643312500000|2022-01-27 19:41:40|290.09|284.69|290.16|284.76|290.19|284.79|290.08|284.68|22
1643312510000|2022-01-27 19:41:50|290.18|284.78|290.29|284.89|290.29|284.89|290.17|284.77|14
1643312520000|2022-01-27 19:42:00|290.23|284.83|290.56|285.16|290.56|285.16|290.23|284.83|24
1643312530000|2022-01-27 19:42:10|290.55|285.15|290.45|285.05|290.63|285.23|290.45|285.05|28
1643312540000|2022-01-27 19:42:20|290.44|285.04|290.23|284.83|290.47|285.07|290.23|284.83|17
1643312550000|2022-01-27 19:42:30|290.24|284.84|290.23|284.83|290.25|284.85|290.23|284.83|8
1643312560000|2022-01-27 19:42:40|290.24|284.84|290.24|284.84|290.24|284.84|290.21|284.81|9
1643312570000|2022-01-27 19:42:50|290.22|284.82|290.11|284.71|290.26|284.86|290.11|284.71|7
1643312580000|2022-01-27 19:43:00|290.15|284.75|290.12|284.72|290.16|284.76|290.1|284.7|8
1643312600000|2022-01-27 19:43:20|290.19|284.79|290.48|285.08|290.48|285.08|290.19|284.79|9
1643312610000|2022-01-27 19:43:30|290.46|285.06|290.47|285.07|290.48|285.08|290.46|285.06|3
1643312620000|2022-01-27 19:43:40|290.43|285.03|291.09|285.69|291.09|285.69|290.42|285.02|15
1643312630000|2022-01-27 19:43:50|291.2|285.8|291.17|285.77|291.47|286.07|291.06|285.66|23
1643312640000|2022-01-27 19:44:00|291.16|285.76|291.4|286|291.4|286|291.11|285.71|13
1643312650000|2022-01-27 19:44:10|291.34|285.94|291.29|285.89|291.38|285.98|291.27|285.87|7
1643312660000|2022-01-27 19:44:20|291.32|285.92|291.29|285.89|291.32|285.92|291.24|285.84|14
1643312670000|2022-01-27 19:44:30|291.28|285.88|291.19|285.79|291.28|285.88|291.15|285.75|6
1643312690000|2022-01-27 19:44:50|291.25|285.85|291.67|286.27|291.67|286.27|291.25|285.85|9
1643312700000|2022-01-27 19:45:00|291.8|286.4|291.69|286.29|291.82|286.42|291.69|286.29|27
1643312710000|2022-01-27 19:45:10|291.72|286.32|291.61|286.21|291.75|286.35|291.61|286.21|17
1643312720000|2022-01-27 19:45:20|291.62|286.22|291.66|286.26|291.72|286.32|291.61|286.21|16
1643312730000|2022-01-27 19:45:30|291.65|286.25|291.9|286.5|291.9|286.5|291.65|286.25|13
1643312740000|2022-01-27 19:45:40|291.95|286.55|291.95|286.55|291.95|286.55|291.89|286.49|7
1643312750000|2022-01-27 19:45:50|291.87|286.47|291.78|286.38|291.87|286.47|291.78|286.38|4
1643312780000|2022-01-27 19:46:20|291.71|286.31|291.72|286.32|291.72|286.32|291.71|286.31|2
1643312790000|2022-01-27 19:46:30|291.71|286.31|291.7|286.3|291.71|286.31|291.7|286.3|2
1643312820000|2022-01-27 19:47:00|291.69|286.29|291.66|286.26|291.69|286.29|291.64|286.24|11
1643312830000|2022-01-27 19:47:10|291.65|286.25|291.52|286.12|291.65|286.25|291.52|286.12|3
1643312840000|2022-01-27 19:47:20|291.53|286.13|291.76|286.36|291.78|286.38|291.53|286.13|6
1643312850000|2022-01-27 19:47:30|291.75|286.35|291.72|286.32|291.75|286.35|291.72|286.32|5
1643312860000|2022-01-27 19:47:40|291.73|286.33|291.66|286.26|291.74|286.34|291.65|286.25|9
1643312870000|2022-01-27 19:47:50|291.64|286.24|291.68|286.28|291.74|286.34|291.64|286.24|20
1643312880000|2022-01-27 19:48:00|291.63|286.23|291.62|286.22|291.63|286.23|291.62|286.22|2
1643312890000|2022-01-27 19:48:10|291.61|286.21|291.63|286.23|291.64|286.24|291.61|286.21|5
1643312900000|2022-01-27 19:48:20|291.62|286.22|291.63|286.23|291.65|286.25|291.62|286.22|5
1643312910000|2022-01-27 19:48:30|291.62|286.22|291.53|286.13|291.62|286.22|291.53|286.13|7
1643312920000|2022-01-27 19:48:40|291.52|286.12|291.38|285.98|291.52|286.12|291.37|285.97|16
1643312930000|2022-01-27 19:48:50|291.41|286.01|291.38|285.98|291.45|286.05|291.37|285.97|9
1643312940000|2022-01-27 19:49:00|291.39|285.99|291.45|286.05|291.47|286.07|291.39|285.99|18
1643312950000|2022-01-27 19:49:10|291.5|286.1|291.5|286.1|291.52|286.12|291.49|286.09|11
1643312960000|2022-01-27 19:49:20|291.51|286.11|291.37|285.97|291.51|286.11|291.35|285.95|16
1643312970000|2022-01-27 19:49:30|291.36|285.96|291.47|286.07|291.47|286.07|291.33|285.93|14
1643312980000|2022-01-27 19:49:40|291.51|286.11|291.65|286.25|291.66|286.26|291.5|286.1|17
1643312990000|2022-01-27 19:49:50|291.66|286.26|291.7|286.3|291.74|286.34|291.65|286.25|16
1643313000000|2022-01-27 19:50:00|291.71|286.31|291.7|286.3|291.72|286.32|291.62|286.22|22
1643313010000|2022-01-27 19:50:10|291.66|286.26|291.7|286.3|291.7|286.3|291.66|286.26|18
1643313020000|2022-01-27 19:50:20|291.67|286.27|291.69|286.29|291.7|286.3|291.66|286.26|13
1643313030000|2022-01-27 19:50:30|291.68|286.28|291.69|286.29|291.72|286.32|291.62|286.22|19
1643313040000|2022-01-27 19:50:40|291.56|286.16|291.63|286.23|291.72|286.32|291.54|286.14|25
1643313050000|2022-01-27 19:50:50|291.72|286.32|291.59|286.19|291.72|286.32|291.56|286.16|22
1643313060000|2022-01-27 19:51:00|291.6|286.2|291.56|286.16|291.66|286.26|291.48|286.08|16
1643313070000|2022-01-27 19:51:10|291.57|286.17|291.49|286.09|291.57|286.17|291.48|286.08|11
1643313080000|2022-01-27 19:51:20|291.48|286.08|291.38|285.98|291.48|286.08|291.38|285.98|9
1643313090000|2022-01-27 19:51:30|291.36|285.96|291.43|286.03|291.47|286.07|291.34|285.94|14
1643313100000|2022-01-27 19:51:40|291.41|286.01|291.31|285.91|291.41|286.01|291.31|285.91|8
1643313110000|2022-01-27 19:51:50|291.34|285.94|291.15|285.75|291.34|285.94|291.15|285.75|12
1643313120000|2022-01-27 19:52:00|291.12|285.72|291.13|285.73|291.16|285.76|291.05|285.65|15
1643313130000|2022-01-27 19:52:10|291.14|285.74|291.4|286|291.41|286.01|291.14|285.74|21
1643313140000|2022-01-27 19:52:20|291.38|285.98|291.31|285.91|291.38|285.98|291.3|285.9|16
1643313150000|2022-01-27 19:52:30|291.32|285.92|291.27|285.87|291.37|285.97|291.25|285.85|15
1643313160000|2022-01-27 19:52:40|291.26|285.86|291.28|285.88|291.35|285.95|291.26|285.86|10
1643313170000|2022-01-27 19:52:50|291.29|285.89|291.27|285.87|291.29|285.89|291.27|285.87|3
1643313180000|2022-01-27 19:53:00|291.28|285.88|291.17|285.77|291.29|285.89|291.13|285.73|17
1643313190000|2022-01-27 19:53:10|291.13|285.73|290.98|285.58|291.17|285.77|290.91|285.51|20
1643313200000|2022-01-27 19:53:20|290.97|285.57|290.89|285.49|290.97|285.57|290.88|285.48|13
1643313210000|2022-01-27 19:53:30|290.88|285.48|290.89|285.49|290.9|285.5|290.88|285.48|8
1643313220000|2022-01-27 19:53:40|290.9|285.5|290.88|285.48|290.9|285.5|290.85|285.45|17
1643313230000|2022-01-27 19:53:50|290.86|285.46|290.89|285.49|290.89|285.49|290.84|285.44|9
1643313240000|2022-01-27 19:54:00|290.9|285.5|290.92|285.52|290.98|285.58|290.9|285.5|20
1643313250000|2022-01-27 19:54:10|290.94|285.54|290.78|285.38|290.94|285.54|290.73|285.33|17
1643313260000|2022-01-27 19:54:20|290.73|285.33|290.67|285.27|290.85|285.45|290.66|285.26|14
1643313270000|2022-01-27 19:54:30|290.68|285.28|290.71|285.31|290.71|285.31|290.68|285.28|6
1643313280000|2022-01-27 19:54:40|290.7|285.3|290.83|285.43|290.85|285.45|290.69|285.29|23
1643313290000|2022-01-27 19:54:50|290.84|285.44|290.81|285.41|290.85|285.45|290.8|285.4|13
1643313300000|2022-01-27 19:55:00|290.82|285.42|290.66|285.26|290.82|285.42|290.66|285.26|17
1643313310000|2022-01-27 19:55:10|290.65|285.25|290.61|285.21|290.65|285.25|290.6|285.2|5
1643313320000|2022-01-27 19:55:20|290.58|285.18|290.59|285.19|290.68|285.28|290.55|285.15|21
1643313330000|2022-01-27 19:55:30|290.58|285.18|290.56|285.16|290.59|285.19|290.56|285.16|7
1643313340000|2022-01-27 19:55:40|290.55|285.15|290.38|284.98|290.55|285.15|290.38|284.98|16
1643313350000|2022-01-27 19:55:50|290.44|285.04|290.39|284.99|290.46|285.06|290.38|284.98|18
1643313360000|2022-01-27 19:56:00|290.42|285.02|290.44|285.04|290.49|285.09|290.42|285.02|13
1643313370000|2022-01-27 19:56:10|290.49|285.09|290.45|285.05|290.5|285.1|290.43|285.03|23
1643313380000|2022-01-27 19:56:20|290.44|285.04|290.57|285.17|290.61|285.21|290.44|285.04|21
1643313390000|2022-01-27 19:56:30|290.6|285.2|290.65|285.25|290.71|285.31|290.6|285.2|22
1643313400000|2022-01-27 19:56:40|290.64|285.24|290.7|285.3|290.7|285.3|290.64|285.24|7
1643313410000|2022-01-27 19:56:50|290.69|285.29|290.69|285.29|290.75|285.35|290.65|285.25|18
1643313420000|2022-01-27 19:57:00|290.71|285.31|290.69|285.29|290.71|285.31|290.66|285.26|10
1643313430000|2022-01-27 19:57:10|290.7|285.3|290.76|285.36|290.81|285.41|290.69|285.29|22
1643313440000|2022-01-27 19:57:20|290.77|285.37|290.81|285.41|290.81|285.41|290.76|285.36|16
1643313450000|2022-01-27 19:57:30|290.8|285.4|290.78|285.38|290.81|285.41|290.76|285.36|12
1643313460000|2022-01-27 19:57:40|290.79|285.39|290.87|285.47|290.91|285.51|290.77|285.37|13
1643313470000|2022-01-27 19:57:50|290.86|285.46|290.83|285.43|290.87|285.47|290.78|285.38|8
1643313480000|2022-01-27 19:58:00|290.85|285.45|290.86|285.46|290.86|285.46|290.77|285.37|11
1643313490000|2022-01-27 19:58:10|290.85|285.45|290.83|285.43|290.85|285.45|290.77|285.37|8
1643313500000|2022-01-27 19:58:20|290.84|285.44|290.96|285.56|291.03|285.63|290.84|285.44|15
1643313510000|2022-01-27 19:58:30|290.95|285.55|290.88|285.48|290.95|285.55|290.85|285.45|17
1643313520000|2022-01-27 19:58:40|290.87|285.47|290.86|285.46|290.88|285.48|290.84|285.44|6
1643313530000|2022-01-27 19:58:50|290.88|285.48|290.77|285.37|290.88|285.48|290.73|285.33|17
1643313540000|2022-01-27 19:59:00|290.75|285.35|290.66|285.26|290.77|285.37|290.61|285.21|23
1643313550000|2022-01-27 19:59:10|290.65|285.25|290.79|285.39|290.79|285.39|290.65|285.25|13
1643313560000|2022-01-27 19:59:20|290.77|285.37|290.76|285.36|290.81|285.41|290.67|285.27|24
1643313570000|2022-01-27 19:59:30|290.75|285.35|290.73|285.33|290.75|285.35|290.62|285.22|16
1643313580000|2022-01-27 19:59:40|290.7|285.3|290.68|285.28|290.73|285.33|290.62|285.22|15
1643313590000|2022-01-27 19:59:50|290.71|285.31|290.65|285.25|290.71|285.31|290.65|285.25|6
1643313600000|2022-01-27 20:00:00|290.64|285.24|290.92|285.52|290.92|285.52|290.62|285.22|22
1643313610000|2022-01-27 20:00:10|290.94|285.54|290.97|285.57|290.99|285.59|290.93|285.53|19
1643313620000|2022-01-27 20:00:20|290.96|285.56|290.95|285.55|291|285.6|290.95|285.55|15
1643313630000|2022-01-27 20:00:30|290.91|285.51|290.81|285.41|290.91|285.51|290.71|285.31|19
1643313640000|2022-01-27 20:00:40|290.82|285.42|290.95|285.55|291.01|285.61|290.82|285.42|15
1643313650000|2022-01-27 20:00:50|290.92|285.52|290.96|285.56|291|285.6|290.91|285.51|17
1643313660000|2022-01-27 20:01:00|290.95|285.55|290.98|285.58|291|285.6|290.87|285.47|19
1643313670000|2022-01-27 20:01:10|290.97|285.57|291.16|285.76|291.17|285.77|290.97|285.57|28
1643313680000|2022-01-27 20:01:20|291.06|285.66|290.97|285.57|291.13|285.73|290.97|285.57|15
1643313690000|2022-01-27 20:01:30|290.99|285.59|291.08|285.68|291.08|285.68|290.99|285.59|12
1643313700000|2022-01-27 20:01:40|291.12|285.72|291.15|285.75|291.16|285.76|291.12|285.72|7
1643313710000|2022-01-27 20:01:50|291.16|285.76|291.39|285.99|291.41|286.01|291.16|285.76|16
1643313720000|2022-01-27 20:02:00|291.35|285.95|291.65|286.25|291.65|286.25|291.33|285.93|21
1643313730000|2022-01-27 20:02:10|291.57|286.17|291.35|285.95|291.68|286.28|291.35|285.95|32
1643313740000|2022-01-27 20:02:20|291.34|285.94|291.26|285.86|291.34|285.94|291.21|285.81|16
1643313750000|2022-01-27 20:02:30|291.27|285.87|291.5|286.1|291.52|286.12|291.27|285.87|14
1643313760000|2022-01-27 20:02:40|291.55|286.15|291.47|286.07|291.55|286.15|291.47|286.07|15
1643313770000|2022-01-27 20:02:50|291.48|286.08|291.45|286.05|291.49|286.09|291.45|286.05|6
1643313780000|2022-01-27 20:03:00|291.44|286.04|291.46|286.06|291.46|286.06|291.44|286.04|5
1643313790000|2022-01-27 20:03:10|291.45|286.05|291.57|286.17|291.58|286.18|291.45|286.05|25
1643313800000|2022-01-27 20:03:20|291.56|286.16|291.51|286.11|291.59|286.19|291.5|286.1|10
1643313810000|2022-01-27 20:03:30|291.5|286.1|291.42|286.02|291.56|286.16|291.42|286.02|20
1643313820000|2022-01-27 20:03:40|291.53|286.13|291.35|285.95|291.53|286.13|291.33|285.93|18
1643313830000|2022-01-27 20:03:50|291.34|285.94|291.42|286.02|291.42|286.02|291.34|285.94|8
1643313840000|2022-01-27 20:04:00|291.48|286.08|291.48|286.08|291.55|286.15|291.48|286.08|12
1643313850000|2022-01-27 20:04:10|291.45|286.05|291.34|285.94|291.45|286.05|291.33|285.93|6
1643313860000|2022-01-27 20:04:20|291.33|285.93|291.17|285.77|291.33|285.93|291.17|285.77|7
1643313870000|2022-01-27 20:04:30|291.21|285.81|291.09|285.69|291.21|285.81|291.07|285.67|13
1643313880000|2022-01-27 20:04:40|291.07|285.67|291.12|285.72|291.17|285.77|291.04|285.64|17
1643313890000|2022-01-27 20:04:50|291.14|285.74|291.12|285.72|291.15|285.75|291.12|285.72|6
1643313900000|2022-01-27 20:05:00|291.11|285.71|290.85|285.45|291.15|285.75|290.85|285.45|16
1643313910000|2022-01-27 20:05:10|290.89|285.49|290.92|285.52|290.93|285.53|290.89|285.49|5
1643313920000|2022-01-27 20:05:20|290.99|285.59|291.07|285.67|291.08|285.68|290.99|285.59|7
1643313930000|2022-01-27 20:05:30|291.06|285.66|290.95|285.55|291.06|285.66|290.94|285.54|7
1643313940000|2022-01-27 20:05:40|290.98|285.58|290.98|285.58|290.98|285.58|290.97|285.57|3
1643313950000|2022-01-27 20:05:50|291|285.6|291.07|285.67|291.09|285.69|290.98|285.58|11
1643313960000|2022-01-27 20:06:00|291.06|285.66|291.06|285.66|291.08|285.68|291.05|285.65|13
1643313970000|2022-01-27 20:06:10|291.11|285.71|291.32|285.92|291.32|285.92|291.08|285.68|17
1643313980000|2022-01-27 20:06:20|291.27|285.87|291.34|285.94|291.45|286.05|291.27|285.87|23
1643313990000|2022-01-27 20:06:30|291.35|285.95|291.4|286|291.42|286.02|291.35|285.95|12
1643314000000|2022-01-27 20:06:40|291.39|285.99|291.48|286.08|291.48|286.08|291.39|285.99|10
1643314010000|2022-01-27 20:06:50|291.49|286.09|291.54|286.14|291.58|286.18|291.47|286.07|17
1643314020000|2022-01-27 20:07:00|291.53|286.13|291.69|286.29|291.7|286.3|291.53|286.13|18
1643314030000|2022-01-27 20:07:10|291.67|286.27|291.79|286.39|291.79|286.39|291.67|286.27|13
1643314040000|2022-01-27 20:07:20|291.8|286.4|292.11|286.71|292.12|286.72|291.8|286.4|18
1643314050000|2022-01-27 20:07:30|292.01|286.61|291.88|286.48|292.03|286.63|291.86|286.46|24
1643314060000|2022-01-27 20:07:40|291.87|286.47|291.91|286.51|291.99|286.59|291.87|286.47|20
1643314070000|2022-01-27 20:07:50|291.9|286.5|291.93|286.53|291.93|286.53|291.89|286.49|11
1643314080000|2022-01-27 20:08:00|291.9|286.5|291.91|286.51|291.96|286.56|291.83|286.43|21
1643314090000|2022-01-27 20:08:10|291.84|286.44|291.94|286.54|291.94|286.54|291.81|286.41|23
1643314100000|2022-01-27 20:08:20|291.91|286.51|292.15|286.75|292.15|286.75|291.88|286.48|23
1643314110000|2022-01-27 20:08:30|292.18|286.78|292.28|286.88|292.3|286.9|292.15|286.75|15
1643314120000|2022-01-27 20:08:40|292.29|286.89|292.25|286.85|292.32|286.92|292.2|286.8|17
1643314130000|2022-01-27 20:08:50|292.13|286.73|292.13|286.73|292.14|286.74|292.09|286.69|19
1643314140000|2022-01-27 20:09:00|292.11|286.71|292.1|286.7|292.15|286.75|292.07|286.67|10
1643314150000|2022-01-27 20:09:10|292.16|286.76|291.78|286.38|292.16|286.76|291.75|286.35|25
1643314160000|2022-01-27 20:09:20|291.77|286.37|291.78|286.38|291.84|286.44|291.77|286.37|14
1643314170000|2022-01-27 20:09:30|291.82|286.42|291.84|286.44|291.84|286.44|291.78|286.38|22
1643314180000|2022-01-27 20:09:40|291.82|286.42|291.61|286.21|291.82|286.42|291.5|286.1|16
1643314190000|2022-01-27 20:09:50|291.64|286.24|291.65|286.25|291.69|286.29|291.53|286.13|13
1643314200000|2022-01-27 20:10:00|291.66|286.26|291.7|286.3|291.7|286.3|291.61|286.21|16
1643314210000|2022-01-27 20:10:10|291.73|286.33|291.73|286.33|291.79|286.39|291.72|286.32|15
1643314220000|2022-01-27 20:10:20|291.74|286.34|291.72|286.32|291.74|286.34|291.72|286.32|7
1643314230000|2022-01-27 20:10:30|291.71|286.31|291.44|286.04|291.72|286.32|291.43|286.03|22
1643314240000|2022-01-27 20:10:40|291.39|285.99|291.35|285.95|291.39|285.99|291.29|285.89|25
1643314250000|2022-01-27 20:10:50|291.37|285.97|291.28|285.88|291.37|285.97|291.21|285.81|10
1643314260000|2022-01-27 20:11:00|291.18|285.78|291.25|285.85|291.3|285.9|291.18|285.78|18
1643314270000|2022-01-27 20:11:10|291.3|285.9|291.21|285.81|291.3|285.9|291.14|285.74|22
1643314280000|2022-01-27 20:11:20|291.24|285.84|291.24|285.84|291.27|285.87|291.24|285.84|10
1643314290000|2022-01-27 20:11:30|291.25|285.85|291.27|285.87|291.28|285.88|291.23|285.83|9
1643314300000|2022-01-27 20:11:40|291.23|285.83|291.21|285.81|291.23|285.83|291.2|285.8|5
1643314310000|2022-01-27 20:11:50|291.24|285.84|291.23|285.83|291.27|285.87|291.23|285.83|11
1643314320000|2022-01-27 20:12:00|291.22|285.82|291.27|285.87|291.29|285.89|291.19|285.79|17
1643314330000|2022-01-27 20:12:10|291.29|285.89|291.4|286|291.4|286|291.28|285.88|14
1643314340000|2022-01-27 20:12:20|291.39|285.99|291.32|285.92|291.39|285.99|291.32|285.92|14
1643314350000|2022-01-27 20:12:30|291.33|285.93|291.32|285.92|291.37|285.97|291.32|285.92|11
1643314360000|2022-01-27 20:12:40|291.29|285.89|291.16|285.76|291.3|285.9|291.12|285.72|17
1643314370000|2022-01-27 20:12:50|291.17|285.77|291.15|285.75|291.18|285.78|291.12|285.72|14
1643314380000|2022-01-27 20:13:00|291.12|285.72|290.9|285.5|291.15|285.75|290.82|285.42|21
1643314390000|2022-01-27 20:13:10|290.87|285.47|290.73|285.33|290.9|285.5|290.73|285.33|10
1643314400000|2022-01-27 20:13:20|290.76|285.36|290.7|285.3|290.81|285.41|290.58|285.18|18
1643314410000|2022-01-27 20:13:30|290.71|285.31|290.29|284.89|290.71|285.31|290.29|284.89|16
1643314420000|2022-01-27 20:13:40|290.28|284.88|290.29|284.89|290.35|284.95|290.28|284.88|19
1643314430000|2022-01-27 20:13:50|290.31|284.91|290.23|284.83|290.31|284.91|290.23|284.83|15
1643314440000|2022-01-27 20:14:00|290.22|284.82|290.19|284.79|290.25|284.85|290.18|284.78|21
1643314450000|2022-01-27 20:14:10|290.18|284.78|289.57|284.17|290.19|284.79|289.57|284.17|19
1643314460000|2022-01-27 20:14:20|289.49|284.09|289.41|284.01|289.5|284.1|289.41|284.01|20
1643314470000|2022-01-27 20:14:30|289.4|284|289.22|283.82|289.4|284|289.2|283.8|22
1643314480000|2022-01-27 20:14:40|289.3|283.9|289.34|283.94|289.34|283.94|289.3|283.9|14
1643314490000|2022-01-27 20:14:50|289.35|283.95|289.39|283.99|289.43|284.03|289.33|283.93|13
1643314500000|2022-01-27 20:15:00|289.38|283.98|289.35|283.95|289.42|284.02|289.35|283.95|13
1643314510000|2022-01-27 20:15:10|289.34|283.94|289|283.6|289.34|283.94|289|283.6|28
1643314520000|2022-01-27 20:15:20|288.99|283.59|288.87|283.47|288.99|283.59|288.77|283.37|26
1643314530000|2022-01-27 20:15:30|288.86|283.46|288.72|283.32|288.86|283.46|288.72|283.32|9
1643314540000|2022-01-27 20:15:40|288.7|283.3|288.71|283.31|288.71|283.31|288.59|283.19|19
1643314550000|2022-01-27 20:15:50|288.72|283.32|288.69|283.29|288.73|283.33|288.65|283.25|11
1643314560000|2022-01-27 20:16:00|288.68|283.28|288.69|283.29|288.71|283.31|288.55|283.15|23
1643314570000|2022-01-27 20:16:10|288.67|283.27|288.59|283.19|288.67|283.27|288.54|283.14|17
1643314580000|2022-01-27 20:16:20|288.58|283.18|288.58|283.18|288.62|283.22|288.46|283.06|19
1643314590000|2022-01-27 20:16:30|288.59|283.19|288.68|283.28|288.83|283.43|288.59|283.19|24
1643314600000|2022-01-27 20:16:40|288.7|283.3|288.48|283.08|288.7|283.3|288.47|283.07|21
1643314610000|2022-01-27 20:16:50|288.46|283.06|288.49|283.09|288.53|283.13|288.43|283.03|22
1643314620000|2022-01-27 20:17:00|288.46|283.06|288.44|283.04|288.51|283.11|288.4|283|23
1643314630000|2022-01-27 20:17:10|288.43|283.03|288.34|282.94|288.43|283.03|288.34|282.94|8
1643314640000|2022-01-27 20:17:20|288.32|282.92|288.37|282.97|288.41|283.01|288.28|282.88|21
1643314650000|2022-01-27 20:17:30|288.36|282.96|288.3|282.9|288.36|282.96|288.23|282.83|16
1643314660000|2022-01-27 20:17:40|288.29|282.89|288.21|282.81|288.39|282.99|288.17|282.77|20
1643314670000|2022-01-27 20:17:50|288.18|282.78|288.2|282.8|288.26|282.86|288.14|282.74|27
1643314680000|2022-01-27 20:18:00|288.18|282.78|288.29|282.89|288.29|282.89|288.16|282.76|16
1643314690000|2022-01-27 20:18:10|288.28|282.88|288.3|282.9|288.4|283|288.25|282.85|21
1643314700000|2022-01-27 20:18:20|288.31|282.91|288.15|282.75|288.31|282.91|288.15|282.75|14
1643314710000|2022-01-27 20:18:30|288.16|282.76|288.2|282.8|288.2|282.8|288.14|282.74|11
1643314720000|2022-01-27 20:18:40|288.19|282.79|288.27|282.87|288.28|282.88|288.16|282.76|25
1643314730000|2022-01-27 20:18:50|288.22|282.82|288.03|282.63|288.27|282.87|288.03|282.63|26
1643314740000|2022-01-27 20:19:00|288.04|282.64|288.11|282.71|288.14|282.74|287.94|282.54|19
1643314750000|2022-01-27 20:19:10|288.12|282.72|288.08|282.68|288.13|282.73|288.05|282.65|9
1643314760000|2022-01-27 20:19:20|288.09|282.69|288.04|282.64|288.09|282.69|287.99|282.59|14
1643314770000|2022-01-27 20:19:30|288.01|282.61|288.15|282.75|288.15|282.75|288.01|282.61|24
1643314780000|2022-01-27 20:19:40|288.16|282.76|288.34|282.94|288.34|282.94|288.16|282.76|26
1643314790000|2022-01-27 20:19:50|288.36|282.96|288.56|283.16|288.56|283.16|288.32|282.92|22
1643314800000|2022-01-27 20:20:00|288.57|283.17|288.67|283.27|288.67|283.27|288.55|283.15|18
1643314810000|2022-01-27 20:20:10|288.64|283.24|288.56|283.16|288.64|283.24|288.54|283.14|14
1643314820000|2022-01-27 20:20:20|288.57|283.17|288.51|283.11|288.59|283.19|288.51|283.11|11
1643314830000|2022-01-27 20:20:30|288.65|283.25|288.41|283.01|288.65|283.25|288.41|283.01|17
1643314840000|2022-01-27 20:20:40|288.29|282.89|288.39|282.99|288.39|282.99|288.29|282.89|8
1643314850000|2022-01-27 20:20:50|288.35|282.95|288.28|282.88|288.36|282.96|288.28|282.88|14
1643314860000|2022-01-27 20:21:00|288.31|282.91|288.32|282.92|288.48|283.08|288.31|282.91|25
1643314870000|2022-01-27 20:21:10|288.29|282.89|288.34|282.94|288.34|282.94|288.26|282.86|16
1643314880000|2022-01-27 20:21:20|288.33|282.93|288.05|282.65|288.33|282.93|288.05|282.65|15
1643314890000|2022-01-27 20:21:30|288.12|282.72|287.89|282.49|288.12|282.72|287.89|282.49|17
1643314900000|2022-01-27 20:21:40|287.97|282.57|287.63|282.23|288.05|282.65|287.63|282.23|16
1643314910000|2022-01-27 20:21:50|287.61|282.21|287.42|282.02|287.61|282.21|287.42|282.02|20
1643314920000|2022-01-27 20:22:00|287.43|282.03|287.44|282.04|287.48|282.08|287.34|281.94|27
1643314930000|2022-01-27 20:22:10|287.42|282.02|287.52|282.12|287.52|282.12|287.42|282.02|10
1643314940000|2022-01-27 20:22:20|287.5|282.1|287.45|282.05|287.64|282.24|287.45|282.05|18
1643314950000|2022-01-27 20:22:30|287.43|282.03|287.34|281.94|287.43|282.03|287.32|281.92|11
1643314960000|2022-01-27 20:22:40|287.35|281.95|287.33|281.93|287.42|282.02|287.28|281.88|19
1643314970000|2022-01-27 20:22:50|287.32|281.92|287.38|281.98|287.39|281.99|287.3|281.9|9
1643314980000|2022-01-27 20:23:00|287.37|281.97|287.26|281.86|287.37|281.97|287.23|281.83|15
1643314990000|2022-01-27 20:23:10|287.25|281.85|287.48|282.08|287.5|282.1|287.25|281.85|17
1643315000000|2022-01-27 20:23:20|287.44|282.04|287.44|282.04|287.49|282.09|287.43|282.03|18
1643315010000|2022-01-27 20:23:30|287.45|282.05|287.52|282.12|287.55|282.15|287.43|282.03|17
1643315020000|2022-01-27 20:23:40|287.46|282.06|287.24|281.84|287.46|282.06|287.24|281.84|23
1643315030000|2022-01-27 20:23:50|287.23|281.83|287.39|281.99|287.39|281.99|287.23|281.83|17
1643315040000|2022-01-27 20:24:00|287.3|281.9|287.41|282.01|287.41|282.01|287.24|281.84|17
1643315050000|2022-01-27 20:24:10|287.42|282.02|287.54|282.14|287.56|282.16|287.41|282.01|18
1643315060000|2022-01-27 20:24:20|287.55|282.15|287.41|282.01|287.55|282.15|287.36|281.96|18
1643315070000|2022-01-27 20:24:30|287.37|281.97|287.37|281.97|287.37|281.97|287.29|281.89|15
1643315080000|2022-01-27 20:24:40|287.38|281.98|287.35|281.95|287.41|282.01|287.35|281.95|7
1643315090000|2022-01-27 20:24:50|287.34|281.94|287.49|282.09|287.56|282.16|287.34|281.94|20
1643315100000|2022-01-27 20:25:00|287.48|282.08|287.42|282.02|287.5|282.1|287.35|281.95|20
1643315110000|2022-01-27 20:25:10|287.45|282.05|287.61|282.21|287.71|282.31|287.45|282.05|26
1643315120000|2022-01-27 20:25:20|287.65|282.25|287.6|282.2|287.71|282.31|287.55|282.15|23
1643315130000|2022-01-27 20:25:30|287.59|282.19|287.66|282.26|287.69|282.29|287.55|282.15|23
1643315140000|2022-01-27 20:25:40|287.61|282.21|287.57|282.17|287.71|282.31|287.57|282.17|30
1643315150000|2022-01-27 20:25:50|287.56|282.16|287.54|282.14|287.58|282.18|287.52|282.12|16
1643315160000|2022-01-27 20:26:00|287.57|282.17|287.53|282.13|287.57|282.17|287.43|282.03|17
1643315170000|2022-01-27 20:26:10|287.54|282.14|287.58|282.18|287.59|282.19|287.51|282.11|15
1643315180000|2022-01-27 20:26:20|287.57|282.17|287.73|282.33|287.73|282.33|287.57|282.17|15
1643315190000|2022-01-27 20:26:30|287.72|282.32|287.74|282.34|287.75|282.35|287.71|282.31|11
1643315200000|2022-01-27 20:26:40|287.72|282.32|287.62|282.22|287.72|282.32|287.6|282.2|16
1643315210000|2022-01-27 20:26:50|287.6|282.2|287.57|282.17|287.63|282.23|287.55|282.15|14
1643315220000|2022-01-27 20:27:00|287.58|282.18|287.58|282.18|287.65|282.25|287.58|282.18|13
1643315230000|2022-01-27 20:27:10|287.56|282.16|287.64|282.24|287.64|282.24|287.55|282.15|12
1643315240000|2022-01-27 20:27:20|287.65|282.25|287.85|282.45|287.85|282.45|287.59|282.19|24
1643315250000|2022-01-27 20:27:30|287.89|282.49|288.33|282.93|288.33|282.93|287.85|282.45|25
1643315260000|2022-01-27 20:27:40|288.35|282.95|288.38|282.98|288.41|283.01|288.3|282.9|28
1643315270000|2022-01-27 20:27:50|288.41|283.01|288.43|283.03|288.45|283.05|288.4|283|24
1643315280000|2022-01-27 20:28:00|288.45|283.05|288.38|282.98|288.45|283.05|288.36|282.96|19
1643315290000|2022-01-27 20:28:10|288.36|282.96|288.43|283.03|288.45|283.05|288.35|282.95|13
1643315300000|2022-01-27 20:28:20|288.42|283.02|288.37|282.97|288.42|283.02|288.34|282.94|17
1643315310000|2022-01-27 20:28:30|288.38|282.98|288.37|282.97|288.41|283.01|288.35|282.95|15
1643315320000|2022-01-27 20:28:40|288.36|282.96|288.39|282.99|288.41|283.01|288.36|282.96|15
1643315330000|2022-01-27 20:28:50|288.41|283.01|288.46|283.06|288.46|283.06|288.41|283.01|7
1643315340000|2022-01-27 20:29:00|288.48|283.08|288.41|283.01|288.48|283.08|288.41|283.01|15
1643315350000|2022-01-27 20:29:10|288.47|283.07|288.31|282.91|288.48|283.08|288.29|282.89|20
1643315360000|2022-01-27 20:29:20|288.29|282.89|288.09|282.69|288.29|282.89|288.08|282.68|13
1643315370000|2022-01-27 20:29:30|288.11|282.71|288.06|282.66|288.17|282.77|288.05|282.65|17
1643315380000|2022-01-27 20:29:40|288.05|282.65|287.92|282.52|288.05|282.65|287.9|282.5|10
1643315390000|2022-01-27 20:29:50|287.91|282.51|287.9|282.5|287.92|282.52|287.9|282.5|4
1643315400000|2022-01-27 20:30:00|287.91|282.51|287.9|282.5|287.92|282.52|287.83|282.43|20
1643315410000|2022-01-27 20:30:10|287.86|282.46|288.05|282.65|288.05|282.65|287.86|282.46|23
1643315420000|2022-01-27 20:30:20|288.04|282.64|287.99|282.59|288.1|282.7|287.95|282.55|23
1643315430000|2022-01-27 20:30:30|287.93|282.53|287.83|282.43|287.93|282.53|287.83|282.43|19
1643315440000|2022-01-27 20:30:40|287.85|282.45|287.95|282.55|288.02|282.62|287.83|282.43|19
1643315450000|2022-01-27 20:30:50|287.94|282.54|287.63|282.23|287.94|282.54|287.63|282.23|22
1643315460000|2022-01-27 20:31:00|287.62|282.22|287.55|282.15|287.82|282.42|287.55|282.15|32
1643315470000|2022-01-27 20:31:10|287.59|282.19|287.36|281.96|287.59|282.19|287.36|281.96|16
1643315480000|2022-01-27 20:31:20|287.42|282.02|287.43|282.03|287.43|282.03|287.37|281.97|15
1643315490000|2022-01-27 20:31:30|287.42|282.02|287.37|281.97|287.46|282.06|287.37|281.97|25
1643315500000|2022-01-27 20:31:40|287.38|281.98|287.35|281.95|287.38|281.98|287.27|281.87|23
1643315510000|2022-01-27 20:31:50|287.33|281.93|287.36|281.96|287.39|281.99|287.31|281.91|16
1643315520000|2022-01-27 20:32:00|287.35|281.95|287.28|281.88|287.43|282.03|287.28|281.88|10
1643315530000|2022-01-27 20:32:10|287.3|281.9|287.26|281.86|287.34|281.94|287.2|281.8|23
1643315540000|2022-01-27 20:32:20|287.23|281.83|287.33|281.93|287.34|281.94|287.18|281.78|22
1643315550000|2022-01-27 20:32:30|287.31|281.91|287.46|282.06|287.48|282.08|287.27|281.87|23
1643315560000|2022-01-27 20:32:40|287.48|282.08|287.39|281.99|287.48|282.08|287.33|281.93|21
1643315570000|2022-01-27 20:32:50|287.41|282.01|287.36|281.96|287.42|282.02|287.36|281.96|13
1643315580000|2022-01-27 20:33:00|287.35|281.95|287.57|282.17|287.57|282.17|287.34|281.94|16
1643315590000|2022-01-27 20:33:10|287.58|282.18|287.54|282.14|287.59|282.19|287.54|282.14|19
1643315600000|2022-01-27 20:33:20|287.53|282.13|287.33|281.93|287.54|282.14|287.33|281.93|29
1643315610000|2022-01-27 20:33:30|287.32|281.92|287.19|281.79|287.32|281.92|287.17|281.77|26
1643315620000|2022-01-27 20:33:40|287.2|281.8|287.07|281.67|287.24|281.84|287.07|281.67|18
1643315630000|2022-01-27 20:33:50|287.06|281.66|287.08|281.68|287.21|281.81|287.06|281.66|24
1643315640000|2022-01-27 20:34:00|287.13|281.73|286.92|281.52|287.16|281.76|286.92|281.52|20
1643315650000|2022-01-27 20:34:10|286.93|281.53|286.92|281.52|286.98|281.58|286.92|281.52|15
1643315660000|2022-01-27 20:34:20|286.95|281.55|286.85|281.45|286.95|281.55|286.85|281.45|9
1643315670000|2022-01-27 20:34:30|286.88|281.48|286.95|281.55|286.95|281.55|286.88|281.48|17
1643315680000|2022-01-27 20:34:40|286.93|281.53|286.61|281.21|286.94|281.54|286.61|281.21|19
1643315690000|2022-01-27 20:34:50|286.63|281.23|286.75|281.35|286.79|281.39|286.63|281.23|11
1643315700000|2022-01-27 20:35:00|286.82|281.42|286.93|281.53|286.93|281.53|286.78|281.38|17
1643315710000|2022-01-27 20:35:10|286.92|281.52|287.12|281.72|287.12|281.72|286.92|281.52|20
1643315720000|2022-01-27 20:35:20|287.13|281.73|286.84|281.44|287.15|281.75|286.8|281.4|25
1643315730000|2022-01-27 20:35:30|286.86|281.46|286.67|281.27|286.87|281.47|286.67|281.27|23
1643315740000|2022-01-27 20:35:40|286.66|281.26|286.76|281.36|286.79|281.39|286.66|281.26|12
1643315750000|2022-01-27 20:35:50|286.75|281.35|286.71|281.31|286.77|281.37|286.68|281.28|17
1643315760000|2022-01-27 20:36:00|286.7|281.3|286.59|281.19|286.7|281.3|286.51|281.11|19
1643315770000|2022-01-27 20:36:10|286.68|281.28|286.81|281.41|286.85|281.45|286.68|281.28|21
1643315780000|2022-01-27 20:36:20|286.8|281.4|286.75|281.35|286.8|281.4|286.67|281.27|14
1643315790000|2022-01-27 20:36:30|286.76|281.36|286.51|281.11|286.76|281.36|286.46|281.06|21
1643315800000|2022-01-27 20:36:40|286.52|281.12|286.49|281.09|286.55|281.15|286.42|281.02|25
1643315810000|2022-01-27 20:36:50|286.48|281.08|286.45|281.05|286.5|281.1|286.45|281.05|14
1643315820000|2022-01-27 20:37:00|286.44|281.04|286.48|281.08|286.49|281.09|286.41|281.01|14
1643315830000|2022-01-27 20:37:10|286.47|281.07|286.45|281.05|286.47|281.07|286.4|281|12
1643315840000|2022-01-27 20:37:20|286.44|281.04|286.37|280.97|286.44|281.04|286.34|280.94|12
1643315850000|2022-01-27 20:37:30|286.34|280.94|286.16|280.76|286.37|280.97|286.16|280.76|20
1643315860000|2022-01-27 20:37:40|286.14|280.74|286.08|280.68|286.15|280.75|286.04|280.64|20
1643315870000|2022-01-27 20:37:50|286.07|280.67|286.12|280.72|286.14|280.74|286.04|280.64|20
1643315880000|2022-01-27 20:38:00|286.1|280.7|286.12|280.72|286.15|280.75|286.1|280.7|12
1643315890000|2022-01-27 20:38:10|286.07|280.67|286.31|280.91|286.31|280.91|285.96|280.56|25
1643315900000|2022-01-27 20:38:20|286.28|280.88|286.27|280.87|286.28|280.88|286.26|280.86|11
1643315910000|2022-01-27 20:38:30|286.28|280.88|286.27|280.87|286.3|280.9|286.1|280.7|21
1643315920000|2022-01-27 20:38:40|286.28|280.88|286.17|280.77|286.32|280.92|286.16|280.76|16
1643315930000|2022-01-27 20:38:50|286.16|280.76|286.1|280.7|286.26|280.86|286.1|280.7|26
1643315940000|2022-01-27 20:39:00|286.09|280.69|286.25|280.85|286.29|280.89|286.08|280.68|27
1643315950000|2022-01-27 20:39:10|286.23|280.83|286.34|280.94|286.36|280.96|286.23|280.83|9
1643315960000|2022-01-27 20:39:20|286.33|280.93|286.38|280.98|286.48|281.08|286.33|280.93|19
1643315970000|2022-01-27 20:39:30|286.39|280.99|286.51|281.11|286.52|281.12|286.39|280.99|22
1643315980000|2022-01-27 20:39:40|286.52|281.12|286.47|281.07|286.52|281.12|286.43|281.03|19
1643315990000|2022-01-27 20:39:50|286.46|281.06|286.48|281.08|286.48|281.08|286.42|281.02|12
1643316000000|2022-01-27 20:40:00|286.5|281.1|286.43|281.03|286.51|281.11|286.37|280.97|26
1643316010000|2022-01-27 20:40:10|286.45|281.05|286.47|281.07|286.47|281.07|286.37|280.97|17
1643316020000|2022-01-27 20:40:20|286.46|281.06|286.47|281.07|286.51|281.11|286.46|281.06|16
1643316030000|2022-01-27 20:40:30|286.46|281.06|286.48|281.08|286.48|281.08|286.46|281.06|7
1643316040000|2022-01-27 20:40:40|286.47|281.07|286.5|281.1|286.5|281.1|286.46|281.06|16
1643316050000|2022-01-27 20:40:50|286.49|281.09|286.43|281.03|286.49|281.09|286.39|280.99|18
1643316060000|2022-01-27 20:41:00|286.48|281.08|286.72|281.32|286.72|281.32|286.48|281.08|11
1643316070000|2022-01-27 20:41:10|286.68|281.28|286.74|281.34|286.83|281.43|286.68|281.28|13
1643316080000|2022-01-27 20:41:20|286.73|281.33|286.93|281.53|286.95|281.55|286.73|281.33|6
1643316090000|2022-01-27 20:41:30|286.94|281.54|286.83|281.43|286.94|281.54|286.83|281.43|3
1643316100000|2022-01-27 20:41:40|286.86|281.46|286.96|281.56|286.96|281.56|286.86|281.46|4
1643316120000|2022-01-27 20:42:00|286.99|281.59|287|281.6|287.01|281.61|286.97|281.57|6
1643316130000|2022-01-27 20:42:10|287.01|281.61|287|281.6|287.01|281.61|287|281.6|2
1643316140000|2022-01-27 20:42:20|287.01|281.61|287.01|281.61|287.01|281.61|287.01|281.61|1
1643316150000|2022-01-27 20:42:30|287|281.6|287|281.6|287|281.6|287|281.6|1
1643316170000|2022-01-27 20:42:50|287.01|281.61|287.07|281.67|287.07|281.67|287|281.6|10
1643316180000|2022-01-27 20:43:00|287.06|281.66|287.21|281.81|287.21|281.81|287.06|281.66|13
1643316190000|2022-01-27 20:43:10|287.22|281.82|287.33|281.93|287.4|282|287.22|281.82|14
1643316200000|2022-01-27 20:43:20|287.32|281.92|287.71|282.31|287.71|282.31|287.28|281.88|5
1643316220000|2022-01-27 20:43:40|287.81|282.41|287.76|282.36|287.81|282.41|287.7|282.3|11
1643316240000|2022-01-27 20:44:00|287.74|282.34|287.57|282.17|287.74|282.34|287.57|282.17|8
1643316250000|2022-01-27 20:44:10|287.54|282.14|287.42|282.02|287.56|282.16|287.41|282.01|11
1643316260000|2022-01-27 20:44:20|287.41|282.01|287.22|281.82|287.41|282.01|287.22|281.82|6
1643316270000|2022-01-27 20:44:30|287.21|281.81|287.25|281.85|287.25|281.85|287.17|281.77|7
1643316280000|2022-01-27 20:44:40|287.22|281.82|287.26|281.86|287.26|281.86|287.22|281.82|3
1643316290000|2022-01-27 20:44:50|287.25|281.85|287.12|281.72|287.25|281.85|287.12|281.72|3
1643316300000|2022-01-27 20:45:00|287.17|281.77|287.42|282.02|287.42|282.02|287.17|281.77|12
1643316310000|2022-01-27 20:45:10|287.44|282.04|287.93|282.53|287.93|282.53|287.44|282.04|19
1643316320000|2022-01-27 20:45:20|287.95|282.55|287.83|282.43|288.01|282.61|287.83|282.43|10
1643316370000|2022-01-27 20:46:10|287.81|282.41|287.92|282.52|287.92|282.52|287.81|282.41|4
1643316380000|2022-01-27 20:46:20|287.91|282.51|287.92|282.52|287.92|282.52|287.88|282.48|9
1643316390000|2022-01-27 20:46:30|287.93|282.53|287.89|282.49|287.94|282.54|287.88|282.48|12
1643316400000|2022-01-27 20:46:40|287.91|282.51|287.93|282.53|287.99|282.59|287.91|282.51|14
1643316410000|2022-01-27 20:46:50|287.9|282.5|287.9|282.5|287.9|282.5|287.85|282.45|16
1643316420000|2022-01-27 20:47:00|287.88|282.48|287.8|282.4|287.89|282.49|287.76|282.36|21
1643316430000|2022-01-27 20:47:10|287.82|282.42|287.71|282.31|287.82|282.42|287.63|282.23|22
1643316440000|2022-01-27 20:47:20|287.73|282.33|287.63|282.23|287.74|282.34|287.62|282.22|17
1643316450000|2022-01-27 20:47:30|287.62|282.22|287.37|281.97|287.62|282.22|287.36|281.96|16
1643316460000|2022-01-27 20:47:40|287.38|281.98|287.26|281.86|287.42|282.02|287.21|281.81|23
1643316470000|2022-01-27 20:47:50|287.23|281.83|287.55|282.15|287.55|282.15|287.23|281.83|17
1643316480000|2022-01-27 20:48:00|287.52|282.12|287.38|281.98|287.52|282.12|287.34|281.94|28
1643316490000|2022-01-27 20:48:10|287.36|281.96|287.29|281.89|287.37|281.97|287.26|281.86|19
1643316500000|2022-01-27 20:48:20|287.28|281.88|287.33|281.93|287.37|281.97|287.26|281.86|21
1643316510000|2022-01-27 20:48:30|287.3|281.9|287.13|281.73|287.3|281.9|287.11|281.71|16
1643316520000|2022-01-27 20:48:40|287.14|281.74|287.25|281.85|287.25|281.85|287.14|281.74|2
1643316530000|2022-01-27 20:48:50|287.22|281.82|287.18|281.78|287.22|281.82|287.15|281.75|4
1643316540000|2022-01-27 20:49:00|287.17|281.77|287.16|281.76|287.21|281.81|287.15|281.75|7
1643316550000|2022-01-27 20:49:10|287.15|281.75|287.14|281.74|287.16|281.76|287.13|281.73|7
1643316560000|2022-01-27 20:49:20|287.15|281.75|287.21|281.81|287.21|281.81|287.15|281.75|3
1643316570000|2022-01-27 20:49:30|287.2|281.8|287.29|281.89|287.29|281.89|287.2|281.8|2
1643316580000|2022-01-27 20:49:40|287.34|281.94|287.37|281.97|287.38|281.98|287.15|281.75|11
1643316590000|2022-01-27 20:49:50|287.45|282.05|287.59|282.19|287.59|282.19|287.45|282.05|5
1643316600000|2022-01-27 20:50:00|287.68|282.28|287.34|281.94|287.68|282.28|287.26|281.86|17
1643316610000|2022-01-27 20:50:10|287.4|282|287.38|281.98|287.4|282|287.32|281.92|6
1643316620000|2022-01-27 20:50:20|287.39|281.99|287.31|281.91|287.39|281.99|287.31|281.91|3
1643316630000|2022-01-27 20:50:30|287.28|281.88|287.28|281.88|287.28|281.88|287.28|281.88|1
1643316640000|2022-01-27 20:50:40|287.15|281.75|287.21|281.81|287.21|281.81|287.15|281.75|3
1643316650000|2022-01-27 20:50:50|287.25|281.85|287.25|281.85|287.25|281.85|287.25|281.85|1
1643316680000|2022-01-27 20:51:20|287.28|281.88|287.3|281.9|287.3|281.9|287.28|281.88|2
1643316690000|2022-01-27 20:51:30|287.33|281.93|287.33|281.93|287.35|281.95|287.33|281.93|4
1643316710000|2022-01-27 20:51:50|287.32|281.92|287|281.6|287.33|281.93|286.99|281.59|11
1643316720000|2022-01-27 20:52:00|286.99|281.59|286.94|281.54|286.99|281.59|286.87|281.47|26
1643316730000|2022-01-27 20:52:10|286.92|281.52|286.5|281.1|286.94|281.54|286.5|281.1|21
1643316740000|2022-01-27 20:52:20|286.55|281.15|286.64|281.24|286.64|281.24|286.55|281.15|2
1643316750000|2022-01-27 20:52:30|286.72|281.32|286.73|281.33|286.73|281.33|286.72|281.32|2
1643316760000|2022-01-27 20:52:40|286.74|281.34|286.74|281.34|286.76|281.36|286.74|281.34|4
1643316770000|2022-01-27 20:52:50|286.75|281.35|286.74|281.34|286.78|281.38|286.74|281.34|5
1643316780000|2022-01-27 20:53:00|286.76|281.36|286.77|281.37|286.84|281.44|286.75|281.35|13
1643316790000|2022-01-27 20:53:10|286.76|281.36|286.76|281.36|286.78|281.38|286.72|281.32|15
1643316800000|2022-01-27 20:53:20|286.72|281.32|286.69|281.29|286.74|281.34|286.69|281.29|16
1643316810000|2022-01-27 20:53:30|286.71|281.31|286.64|281.24|286.72|281.32|286.59|281.19|21
1643316820000|2022-01-27 20:53:40|286.63|281.23|286.59|281.19|286.64|281.24|286.57|281.17|7
1643316830000|2022-01-27 20:53:50|286.6|281.2|286.55|281.15|286.61|281.21|286.55|281.15|8
1643316840000|2022-01-27 20:54:00|286.49|281.09|286.53|281.13|286.54|281.14|286.44|281.04|20
1643316850000|2022-01-27 20:54:10|286.55|281.15|286.45|281.05|286.55|281.15|286.42|281.02|15
1643316860000|2022-01-27 20:54:20|286.46|281.06|286.22|280.82|286.48|281.08|286.22|280.82|22
1643316870000|2022-01-27 20:54:30|286.23|280.83|286.12|280.72|286.27|280.87|286.1|280.7|18
1643316880000|2022-01-27 20:54:40|286.11|280.71|286.03|280.63|286.11|280.71|286.01|280.61|13
1643316890000|2022-01-27 20:54:50|286.02|280.62|286.01|280.61|286.05|280.65|286|280.6|15
1643316900000|2022-01-27 20:55:00|286.02|280.62|286.09|280.69|286.09|280.69|286.01|280.61|15
1643316910000|2022-01-27 20:55:10|286.06|280.66|285.91|280.51|286.06|280.66|285.91|280.51|16
1643316920000|2022-01-27 20:55:20|285.93|280.53|285.84|280.44|285.95|280.55|285.84|280.44|14
1643316930000|2022-01-27 20:55:30|285.74|280.34|285.63|280.23|285.74|280.34|285.62|280.22|16
1643316940000|2022-01-27 20:55:40|285.65|280.25|285.75|280.35|285.8|280.4|285.65|280.25|24
1643316950000|2022-01-27 20:55:50|285.78|280.38|285.77|280.37|285.8|280.4|285.72|280.32|12
1643316960000|2022-01-27 20:56:00|285.78|280.38|285.73|280.33|285.78|280.38|285.73|280.33|8
1643316970000|2022-01-27 20:56:10|285.72|280.32|285.56|280.16|285.72|280.32|285.53|280.13|18
1643316980000|2022-01-27 20:56:20|285.55|280.15|285.61|280.21|285.61|280.21|285.52|280.12|15
1643316990000|2022-01-27 20:56:30|285.6|280.2|285.67|280.27|285.7|280.3|285.58|280.18|15
1643317000000|2022-01-27 20:56:40|285.68|280.28|285.75|280.35|285.77|280.37|285.68|280.28|10
1643317010000|2022-01-27 20:56:50|285.76|280.36|285.76|280.36|285.76|280.36|285.76|280.36|1
1643317020000|2022-01-27 20:57:00|285.77|280.37|285.76|280.36|285.78|280.38|285.75|280.35|11
1643317030000|2022-01-27 20:57:10|285.75|280.35|285.71|280.31|285.75|280.35|285.64|280.24|17
1643317040000|2022-01-27 20:57:20|285.7|280.3|285.52|280.12|285.7|280.3|285.52|280.12|18
1643317050000|2022-01-27 20:57:30|285.41|280.01|285.48|280.08|285.48|280.08|285.41|280.01|12
1643317060000|2022-01-27 20:57:40|285.44|280.04|285.26|279.86|285.48|280.08|285.23|279.83|24
1643317070000|2022-01-27 20:57:50|285.28|279.88|285.28|279.88|285.3|279.9|285.16|279.76|28
1643317080000|2022-01-27 20:58:00|285.31|279.91|284.97|279.57|285.31|279.91|284.91|279.51|30
1643317090000|2022-01-27 20:58:10|284.9|279.5|284.78|279.38|284.9|279.5|284.76|279.36|30
1643317100000|2022-01-27 20:58:20|284.77|279.37|284.87|279.47|284.93|279.53|284.68|279.28|23
1643317110000|2022-01-27 20:58:30|284.88|279.48|284.85|279.45|284.93|279.53|284.85|279.45|18
1643317120000|2022-01-27 20:58:40|284.81|279.41|284.65|279.25|284.81|279.41|284.58|279.18|34
1643317130000|2022-01-27 20:58:50|284.72|279.32|284.53|279.13|284.73|279.33|284.53|279.13|28
1643317140000|2022-01-27 20:59:00|284.52|279.12|284.33|278.93|284.53|279.13|284.33|278.93|16
1643317150000|2022-01-27 20:59:10|284.34|278.94|284.29|278.89|284.34|278.94|284.29|278.89|13
1643317160000|2022-01-27 20:59:20|284.28|278.88|284.46|279.06|284.47|279.07|284.22|278.82|22
1643317170000|2022-01-27 20:59:30|284.45|279.05|284.32|278.92|284.45|279.05|284.32|278.92|8
1643317180000|2022-01-27 20:59:40|284.33|278.93|284.35|278.95|284.35|278.95|284.32|278.92|4
1643317190000|2022-01-27 20:59:50|284.31|278.91|284.37|278.97|284.37|278.97|284.24|278.84|15
1643317200000|2022-01-27 21:00:00|284.38|278.98|284.58|279.18|284.67|279.27|284.36|278.96|20
1643317210000|2022-01-27 21:00:10|284.56|279.16|284.52|279.12|284.63|279.23|284.46|279.06|26
1643317220000|2022-01-27 21:00:20|284.54|279.14|284.47|279.07|284.59|279.19|284.46|279.06|21
1643317230000|2022-01-27 21:00:30|284.48|279.08|284.44|279.04|284.48|279.08|284.28|278.88|27
1643317240000|2022-01-27 21:00:40|284.48|279.08|284.29|278.89|284.5|279.1|284.27|278.87|17
1643317250000|2022-01-27 21:00:50|284.28|278.88|284.42|279.02|284.43|279.03|284.27|278.87|18
1643317260000|2022-01-27 21:01:00|284.41|279.01|285.04|279.64|285.04|279.64|284.41|279.01|31
1643317270000|2022-01-27 21:01:10|285.1|279.7|285.7|280.3|285.77|280.37|285.1|279.7|28
1643317280000|2022-01-27 21:01:20|285.64|280.24|285.48|280.08|285.75|280.35|285.48|280.08|22
1643317290000|2022-01-27 21:01:30|285.47|280.07|285.27|279.87|285.48|280.08|285.24|279.84|19
1643317300000|2022-01-27 21:01:40|285.26|279.86|285.19|279.79|285.27|279.87|285.19|279.79|17
1643317310000|2022-01-27 21:01:50|285.21|279.81|285.07|279.67|285.24|279.84|285.05|279.65|22
1643317320000|2022-01-27 21:02:00|285.06|279.66|284.9|279.5|285.06|279.66|284.84|279.44|27
1643317330000|2022-01-27 21:02:10|284.86|279.46|284.84|279.44|284.93|279.53|284.78|279.38|26
1643317340000|2022-01-27 21:02:20|284.78|279.38|284.66|279.26|284.84|279.44|284.48|279.08|28
1643317350000|2022-01-27 21:02:30|284.68|279.28|284.43|279.03|284.71|279.31|284.43|279.03|25
1643317360000|2022-01-27 21:02:40|284.42|279.02|284.11|278.71|284.42|279.02|284.11|278.71|18
1643317370000|2022-01-27 21:02:50|284.1|278.7|283.96|278.56|284.19|278.79|283.96|278.56|15
1643317380000|2022-01-27 21:03:00|283.95|278.55|283.93|278.53|283.95|278.55|283.85|278.45|12
1643317390000|2022-01-27 21:03:10|283.92|278.52|283.94|278.54|283.94|278.54|283.88|278.48|6
1643317400000|2022-01-27 21:03:20|283.96|278.56|284.29|278.89|284.29|278.89|283.93|278.53|12
1643317410000|2022-01-27 21:03:30|284.28|278.88|284.54|279.14|284.62|279.22|284.28|278.88|27
1643317420000|2022-01-27 21:03:40|284.55|279.15|284.93|279.53|285.17|279.77|284.49|279.09|26
1643317430000|2022-01-27 21:03:50|284.94|279.54|284.91|279.51|285.03|279.63|284.9|279.5|23
1643317440000|2022-01-27 21:04:00|284.92|279.52|284.8|279.4|284.99|279.59|284.79|279.39|10
1643317450000|2022-01-27 21:04:10|284.82|279.42|284.83|279.43|284.86|279.46|284.81|279.41|6
1643317460000|2022-01-27 21:04:20|284.84|279.44|284.83|279.43|285.01|279.61|284.83|279.43|18
1643317470000|2022-01-27 21:04:30|284.82|279.42|284.6|279.2|284.82|279.42|284.6|279.2|8
1643317480000|2022-01-27 21:04:40|284.63|279.23|284.55|279.15|284.63|279.23|284.53|279.13|14
1643317490000|2022-01-27 21:04:50|284.51|279.11|284.55|279.15|284.55|279.15|284.25|278.85|21
1643317500000|2022-01-27 21:05:00|284.51|279.11|284.31|278.91|284.51|279.11|284.3|278.9|15
1643317510000|2022-01-27 21:05:10|284.35|278.95|283.93|278.53|284.46|279.06|283.78|278.38|36
1643317520000|2022-01-27 21:05:20|283.94|278.54|283.86|278.46|283.94|278.54|283.8|278.4|20
1643317530000|2022-01-27 21:05:30|283.84|278.44|283.8|278.4|283.93|278.53|283.79|278.39|17
1643317540000|2022-01-27 21:05:40|283.81|278.41|284.13|278.73|284.15|278.75|283.81|278.41|19
1643317550000|2022-01-27 21:05:50|284.14|278.74|283.92|278.52|284.14|278.74|283.84|278.44|18
1643317560000|2022-01-27 21:06:00|283.93|278.53|283.81|278.41|283.94|278.54|283.8|278.4|9
1643317570000|2022-01-27 21:06:10|283.8|278.4|283.64|278.24|283.81|278.41|283.64|278.24|8
1643317580000|2022-01-27 21:06:20|283.65|278.25|283.5|278.1|283.65|278.25|283.45|278.05|23
1643317590000|2022-01-27 21:06:30|283.52|278.12|283.61|278.21|283.64|278.24|283.5|278.1|14
1643317600000|2022-01-27 21:06:40|283.67|278.27|283.89|278.49|283.92|278.52|283.67|278.27|23
1643317610000|2022-01-27 21:06:50|283.88|278.48|283.71|278.31|283.88|278.48|283.68|278.28|19
1643317620000|2022-01-27 21:07:00|283.74|278.34|283.7|278.3|283.74|278.34|283.6|278.2|14
1643317630000|2022-01-27 21:07:10|283.66|278.26|283.65|278.25|283.69|278.29|283.65|278.25|7
1643317640000|2022-01-27 21:07:20|283.63|278.23|283.55|278.15|283.63|278.23|283.55|278.15|17
1643317650000|2022-01-27 21:07:30|283.57|278.17|283.57|278.17|283.59|278.19|283.55|278.15|8
1643317660000|2022-01-27 21:07:40|283.56|278.16|283.53|278.13|283.59|278.19|283.53|278.13|17
1643317670000|2022-01-27 21:07:50|283.47|278.07|283.25|277.85|283.47|278.07|283.23|277.83|27
1643317680000|2022-01-27 21:08:00|283.26|277.86|283.28|277.88|283.29|277.89|283.26|277.86|9
1643317690000|2022-01-27 21:08:10|283.27|277.87|283.24|277.84|283.29|277.89|283.23|277.83|10
1643317700000|2022-01-27 21:08:20|283.25|277.85|283.29|277.89|283.3|277.9|283.25|277.85|10
1643317710000|2022-01-27 21:08:30|283.3|277.9|283.33|277.93|283.34|277.94|283.3|277.9|10
1643317720000|2022-01-27 21:08:40|283.34|277.94|283.44|278.04|283.44|278.04|283.34|277.94|16
1643317730000|2022-01-27 21:08:50|283.49|278.09|283.52|278.12|283.52|278.12|283.45|278.05|16
1643317740000|2022-01-27 21:09:00|283.51|278.11|283.56|278.16|283.61|278.21|283.49|278.09|19
1643317750000|2022-01-27 21:09:10|283.55|278.15|283.59|278.19|283.59|278.19|283.55|278.15|17
1643317760000|2022-01-27 21:09:20|283.6|278.2|283.65|278.25|283.67|278.27|283.58|278.18|17
1643317770000|2022-01-27 21:09:30|283.67|278.27|283.62|278.22|283.67|278.27|283.61|278.21|24
1643317780000|2022-01-27 21:09:40|283.61|278.21|283.59|278.19|283.64|278.24|283.55|278.15|8
1643317790000|2022-01-27 21:09:50|283.55|278.15|283.51|278.11|283.56|278.16|283.5|278.1|10
1643317800000|2022-01-27 21:10:00|283.44|278.04|283.41|278.01|283.44|278.04|283.35|277.95|12
1643317810000|2022-01-27 21:10:10|283.43|278.03|283.26|277.86|283.44|278.04|283.26|277.86|18
1643317820000|2022-01-27 21:10:20|283.27|277.87|283.24|277.84|283.28|277.88|283.24|277.84|8
1643317830000|2022-01-27 21:10:30|283.21|277.81|283.17|277.77|283.21|277.81|283.17|277.77|3
1643317850000|2022-01-27 21:10:50|283.14|277.74|283.14|277.74|283.14|277.74|283.14|277.74|1
1643317860000|2022-01-27 21:11:00|283.09|277.69|283.12|277.72|283.12|277.72|283.07|277.67|5
1643317870000|2022-01-27 21:11:10|283.09|277.69|283.37|277.97|283.38|277.98|283.07|277.67|24
1643317880000|2022-01-27 21:11:20|283.36|277.96|283.14|277.74|283.36|277.96|283.14|277.74|19
1643317890000|2022-01-27 21:11:30|283.13|277.73|282.84|277.44|283.14|277.74|282.84|277.44|20
1643317900000|2022-01-27 21:11:40|282.83|277.43|282.68|277.28|282.83|277.43|282.67|277.27|17
1643317910000|2022-01-27 21:11:50|282.67|277.27|282.72|277.32|282.78|277.38|282.66|277.26|18
1643317920000|2022-01-27 21:12:00|282.71|277.31|282.6|277.2|282.76|277.36|282.56|277.16|19
1643317930000|2022-01-27 21:12:10|282.67|277.27|282.78|277.38|282.95|277.55|282.66|277.26|29
1643317940000|2022-01-27 21:12:20|282.74|277.34|282.76|277.36|282.9|277.5|282.66|277.26|30
1643317950000|2022-01-27 21:12:30|282.79|277.39|282.71|277.31|282.86|277.46|282.66|277.26|26
1643317960000|2022-01-27 21:12:40|282.72|277.32|282.83|277.43|282.92|277.52|282.69|277.29|26
1643317970000|2022-01-27 21:12:50|282.89|277.49|282.72|277.32|282.9|277.5|282.72|277.32|24
1643317980000|2022-01-27 21:13:00|282.71|277.31|282.78|277.38|282.78|277.38|282.69|277.29|21
1643317990000|2022-01-27 21:13:10|282.83|277.43|283.1|277.7|283.11|277.71|282.78|277.38|28
1643318000000|2022-01-27 21:13:20|283.08|277.68|283.09|277.69|283.11|277.71|283.01|277.61|20
1643318010000|2022-01-27 21:13:30|283.1|277.7|283.11|277.71|283.13|277.73|283.1|277.7|4
1643318020000|2022-01-27 21:13:40|283.15|277.75|283.26|277.86|283.34|277.94|283.13|277.73|21
1643318030000|2022-01-27 21:13:50|283.27|277.87|283.26|277.86|283.31|277.91|283.23|277.83|8
1643318040000|2022-01-27 21:14:00|283.27|277.87|283.21|277.81|283.29|277.89|283.21|277.81|15
1643318050000|2022-01-27 21:14:10|283.19|277.79|282.94|277.54|283.19|277.79|282.94|277.54|13
1643318060000|2022-01-27 21:14:20|282.95|277.55|282.81|277.41|282.95|277.55|282.79|277.39|7
1643318070000|2022-01-27 21:14:30|282.8|277.4|282.89|277.49|282.89|277.49|282.79|277.39|11
1643318080000|2022-01-27 21:14:40|282.92|277.52|282.79|277.39|282.96|277.56|282.79|277.39|17
1643318090000|2022-01-27 21:14:50|282.78|277.38|282.4|277|282.79|277.39|282.4|277|23
1643318100000|2022-01-27 21:15:00|282.41|277.01|282.41|277.01|282.45|277.05|282.4|277|11
1643318110000|2022-01-27 21:15:10|282.45|277.05|282.31|276.91|282.45|277.05|282.31|276.91|9
1643318120000|2022-01-27 21:15:20|282.33|276.93|282.68|277.28|282.68|277.28|282.33|276.93|23
1643318130000|2022-01-27 21:15:30|282.7|277.3|282.78|277.38|282.91|277.51|282.58|277.18|26
1643318140000|2022-01-27 21:15:40|282.82|277.42|282.94|277.54|283|277.6|282.82|277.42|17
1643318150000|2022-01-27 21:15:50|283|277.6|282.88|277.48|283|277.6|282.88|277.48|9
1643318160000|2022-01-27 21:16:00|282.89|277.49|284|278.6|284|278.6|282.87|277.47|21
1643318170000|2022-01-27 21:16:10|284.06|278.66|283.9|278.5|284.13|278.73|283.85|278.45|29
1643318180000|2022-01-27 21:16:20|283.89|278.49|283.56|278.16|283.98|278.58|283.54|278.14|22
1643318190000|2022-01-27 21:16:30|283.57|278.17|283.7|278.3|283.76|278.36|283.54|278.14|24
1643318200000|2022-01-27 21:16:40|283.71|278.31|283.54|278.14|283.71|278.31|283.54|278.14|12
1643318210000|2022-01-27 21:16:50|283.55|278.15|283.64|278.24|283.64|278.24|283.54|278.14|8
1643318220000|2022-01-27 21:17:00|283.59|278.19|283.66|278.26|283.68|278.28|283.59|278.19|18
1643318230000|2022-01-27 21:17:10|283.67|278.27|283.53|278.13|283.67|278.27|283.49|278.09|16
1643318240000|2022-01-27 21:17:20|283.56|278.16|283.54|278.14|283.57|278.17|283.48|278.08|15
1643318250000|2022-01-27 21:17:30|283.52|278.12|283.51|278.11|283.54|278.14|283.51|278.11|5
1643318260000|2022-01-27 21:17:40|283.52|278.12|283.31|277.91|283.53|278.13|283.28|277.88|8
1643318270000|2022-01-27 21:17:50|283.33|277.93|283.37|277.97|283.46|278.06|283.33|277.93|11
1643318280000|2022-01-27 21:18:00|283.36|277.96|283.36|277.96|283.36|277.96|283.33|277.93|6
1643318290000|2022-01-27 21:18:10|283.35|277.95|283.25|277.85|283.35|277.95|283.19|277.79|19
1643318300000|2022-01-27 21:18:20|283.24|277.84|283.4|278|283.46|278.06|283.24|277.84|13
1643318310000|2022-01-27 21:18:30|283.49|278.09|283.25|277.85|283.49|278.09|283.25|277.85|7
1643318320000|2022-01-27 21:18:40|283.26|277.86|283.33|277.93|283.38|277.98|283.25|277.85|16
1643318330000|2022-01-27 21:18:50|283.34|277.94|283.17|277.77|283.34|277.94|283.17|277.77|15
1643318340000|2022-01-27 21:19:00|283.16|277.76|283.23|277.83|283.24|277.84|283.15|277.75|14
1643318350000|2022-01-27 21:19:10|283.25|277.85|283.3|277.9|283.3|277.9|283.25|277.85|5
1643318360000|2022-01-27 21:19:20|283.29|277.89|283.32|277.92|283.32|277.92|283.29|277.89|3
1643318380000|2022-01-27 21:19:40|283.36|277.96|283.53|278.13|283.53|278.13|283.31|277.91|8
1643318390000|2022-01-27 21:19:50|283.45|278.05|283.61|278.21|283.67|278.27|283.42|278.02|20
1643318400000|2022-01-27 21:20:00|283.67|278.27|283.87|278.47|283.91|278.51|283.67|278.27|18
1643318410000|2022-01-27 21:20:10|283.91|278.51|283.88|278.48|284|278.6|283.88|278.48|26
1643318420000|2022-01-27 21:20:20|283.89|278.49|283.73|278.33|283.89|278.49|283.73|278.33|26
1643318430000|2022-01-27 21:20:30|283.74|278.34|283.65|278.25|283.76|278.36|283.63|278.23|18
1643318440000|2022-01-27 21:20:40|283.57|278.17|283.5|278.1|283.58|278.18|283.49|278.09|17
1643318450000|2022-01-27 21:20:50|283.51|278.11|283.58|278.18|283.59|278.19|283.5|278.1|11
1643318460000|2022-01-27 21:21:00|283.59|278.19|283.57|278.17|283.65|278.25|283.57|278.17|12
1643318470000|2022-01-27 21:21:10|283.56|278.16|283.54|278.14|283.56|278.16|283.54|278.14|3
1643318480000|2022-01-27 21:21:20|283.55|278.15|283.61|278.21|283.61|278.21|283.55|278.15|6
1643318490000|2022-01-27 21:21:30|283.62|278.22|283.63|278.23|283.68|278.28|283.61|278.21|14
1643318500000|2022-01-27 21:21:40|283.62|278.22|283.75|278.35|283.75|278.35|283.62|278.22|17
1643318510000|2022-01-27 21:21:50|283.74|278.34|283.67|278.27|283.79|278.39|283.66|278.26|16
1643318520000|2022-01-27 21:22:00|283.71|278.31|283.92|278.52|283.92|278.52|283.66|278.26|17
1643318530000|2022-01-27 21:22:10|283.88|278.48|283.95|278.55|283.95|278.55|283.87|278.47|10
1643318540000|2022-01-27 21:22:20|283.94|278.54|283.95|278.55|283.95|278.55|283.93|278.53|10
1643318550000|2022-01-27 21:22:30|283.96|278.56|284.2|278.8|284.2|278.8|283.96|278.56|7
1643318560000|2022-01-27 21:22:40|284.21|278.81|284.23|278.83|284.24|278.84|284.18|278.78|20
1643318570000|2022-01-27 21:22:50|284.24|278.84|284.34|278.94|284.34|278.94|284.2|278.8|14
1643318580000|2022-01-27 21:23:00|284.35|278.95|284.91|279.51|284.91|279.51|284.34|278.94|12
1643318590000|2022-01-27 21:23:10|284.93|279.53|284.93|279.53|285.04|279.64|284.93|279.53|30
1643318600000|2022-01-27 21:23:20|284.92|279.52|284.94|279.54|284.94|279.54|284.79|279.39|22
1643318610000|2022-01-27 21:23:30|284.96|279.56|284.88|279.48|284.96|279.56|284.88|279.48|16
1643318620000|2022-01-27 21:23:40|284.89|279.49|284.91|279.51|284.92|279.52|284.89|279.49|4
1643318630000|2022-01-27 21:23:50|284.85|279.45|284.7|279.3|284.85|279.45|284.7|279.3|11
1643318640000|2022-01-27 21:24:00|284.71|279.31|284.73|279.33|284.76|279.36|284.71|279.31|14
1643318650000|2022-01-27 21:24:10|284.74|279.34|284.79|279.39|284.8|279.4|284.74|279.34|18
1643318660000|2022-01-27 21:24:20|284.78|279.38|284.73|279.33|284.8|279.4|284.72|279.32|9
1643318670000|2022-01-27 21:24:30|284.76|279.36|284.73|279.33|284.76|279.36|284.73|279.33|2
1643318680000|2022-01-27 21:24:40|284.79|279.39|284.8|279.4|284.83|279.43|284.75|279.35|17
1643318690000|2022-01-27 21:24:50|284.81|279.41|284.84|279.44|284.89|279.49|284.81|279.41|11
1643318700000|2022-01-27 21:25:00|284.85|279.45|284.9|279.5|284.91|279.51|284.85|279.45|3
1643318710000|2022-01-27 21:25:10|284.91|279.51|284.97|279.57|284.97|279.57|284.91|279.51|4
1643318720000|2022-01-27 21:25:20|284.98|279.58|284.96|279.56|284.98|279.58|284.96|279.56|7
1643318730000|2022-01-27 21:25:30|284.93|279.53|284.85|279.45|284.93|279.53|284.81|279.41|18
1643318740000|2022-01-27 21:25:40|284.84|279.44|284.97|279.57|284.97|279.57|284.84|279.44|7
1643318750000|2022-01-27 21:25:50|284.98|279.58|285.06|279.66|285.13|279.73|284.98|279.58|17
1643318760000|2022-01-27 21:26:00|285.09|279.69|285.13|279.73|285.15|279.75|285.05|279.65|20
1643318770000|2022-01-27 21:26:10|285.14|279.74|285.14|279.74|285.14|279.74|285.11|279.71|15
1643318780000|2022-01-27 21:26:20|285.15|279.75|285.22|279.82|285.29|279.89|285.15|279.75|11
1643318790000|2022-01-27 21:26:30|285.26|279.86|285.26|279.86|285.26|279.86|285.22|279.82|5
1643318800000|2022-01-27 21:26:40|285.21|279.81|285.07|279.67|285.21|279.81|285.07|279.67|14
1643318810000|2022-01-27 21:26:50|285.06|279.66|285.02|279.62|285.06|279.66|284.97|279.57|13
1643318820000|2022-01-27 21:27:00|285.03|279.63|285|279.6|285.07|279.67|284.93|279.53|14
1643318830000|2022-01-27 21:27:10|285.01|279.61|284.89|279.49|285.01|279.61|284.86|279.46|15
1643318840000|2022-01-27 21:27:20|284.84|279.44|284.6|279.2|284.9|279.5|284.54|279.14|26
1643318850000|2022-01-27 21:27:30|284.61|279.21|284.51|279.11|284.61|279.21|284.48|279.08|14
1643318860000|2022-01-27 21:27:40|284.5|279.1|284.53|279.13|284.53|279.13|284.48|279.08|9
1643318870000|2022-01-27 21:27:50|284.54|279.14|284.61|279.21|284.61|279.21|284.54|279.14|5
1643318880000|2022-01-27 21:28:00|284.62|279.22|284.57|279.17|284.63|279.23|284.49|279.09|15
1643318890000|2022-01-27 21:28:10|284.58|279.18|284.59|279.19|284.59|279.19|284.58|279.18|4
1643318900000|2022-01-27 21:28:20|284.58|279.18|284.56|279.16|284.58|279.18|284.54|279.14|7
1643318910000|2022-01-27 21:28:30|284.57|279.17|284.59|279.19|284.62|279.22|284.54|279.14|25
1643318920000|2022-01-27 21:28:40|284.6|279.2|284.61|279.21|284.63|279.23|284.53|279.13|18
1643318930000|2022-01-27 21:28:50|284.62|279.22|284.57|279.17|284.62|279.22|284.52|279.12|15
1643318940000|2022-01-27 21:29:00|284.56|279.16|284.57|279.17|284.57|279.17|284.52|279.12|11
1643318950000|2022-01-27 21:29:10|284.58|279.18|284.59|279.19|284.6|279.2|284.58|279.18|4
1643318960000|2022-01-27 21:29:20|284.6|279.2|284.31|278.91|284.66|279.26|284.31|278.91|17
1643318970000|2022-01-27 21:29:30|284.27|278.87|284.2|278.8|284.29|278.89|284.16|278.76|23
1643318980000|2022-01-27 21:29:40|284.17|278.77|284.01|278.61|284.17|278.77|283.96|278.56|13
1643318990000|2022-01-27 21:29:50|284|278.6|283.96|278.56|284.02|278.62|283.85|278.45|20
1643319000000|2022-01-27 21:30:00|284.1|278.7|284.65|279.25|284.68|279.28|284.01|278.61|32
1643319010000|2022-01-27 21:30:10|284.67|279.27|284.54|279.14|284.69|279.29|284.42|279.02|37
1643319020000|2022-01-27 21:30:20|284.55|279.15|284.17|278.77|284.55|279.15|284|278.6|35
1643319030000|2022-01-27 21:30:30|284.19|278.79|284.35|278.95|284.5|279.1|284.17|278.77|25
1643319040000|2022-01-27 21:30:40|284.29|278.89|284.46|279.06|284.58|279.18|284.29|278.89|23
1643319050000|2022-01-27 21:30:50|284.51|279.11|284.16|278.76|284.51|279.11|284.07|278.67|27
1643319060000|2022-01-27 21:31:00|284.13|278.73|283.96|278.56|284.34|278.94|283.96|278.56|27
1643319070000|2022-01-27 21:31:10|284.07|278.67|284.03|278.63|284.15|278.75|283.96|278.56|31
1643319080000|2022-01-27 21:31:20|284.01|278.61|284.15|278.75|284.19|278.79|284.01|278.61|16
1643319090000|2022-01-27 21:31:30|284.21|278.81|284.25|278.85|284.25|278.85|284.06|278.66|18
1643319100000|2022-01-27 21:31:40|284.24|278.84|284.24|278.84|284.3|278.9|284.21|278.81|17
1643319110000|2022-01-27 21:31:50|284.25|278.85|284.31|278.91|284.36|278.96|284.23|278.83|15
1643319120000|2022-01-27 21:32:00|284.3|278.9|284.12|278.72|284.32|278.92|284.12|278.72|16
1643319130000|2022-01-27 21:32:10|284.18|278.78|284.29|278.89|284.29|278.89|284.11|278.71|22
1643319140000|2022-01-27 21:32:20|284.32|278.92|284.14|278.74|284.33|278.93|284.14|278.74|24
1643319150000|2022-01-27 21:32:30|284.15|278.75|284.25|278.85|284.25|278.85|284.15|278.75|13
1643319160000|2022-01-27 21:32:40|284.22|278.82|284.18|278.78|284.25|278.85|284.14|278.74|10
1643319170000|2022-01-27 21:32:50|284.19|278.79|284.3|278.9|284.31|278.91|284.18|278.78|13
1643319180000|2022-01-27 21:33:00|284.32|278.92|284.34|278.94|284.34|278.94|284.29|278.89|15
1643319190000|2022-01-27 21:33:10|284.35|278.95|284.36|278.96|284.36|278.96|284.34|278.94|4
1643319200000|2022-01-27 21:33:20|284.43|279.03|284.76|279.36|284.76|279.36|284.43|279.03|12
1643319210000|2022-01-27 21:33:30|284.64|279.24|284.76|279.36|284.76|279.36|284.64|279.24|10
1643319220000|2022-01-27 21:33:40|284.71|279.31|284.82|279.42|284.82|279.42|284.54|279.14|18
1643319230000|2022-01-27 21:33:50|284.85|279.45|284.85|279.45|284.92|279.52|284.85|279.45|11
1643319240000|2022-01-27 21:34:00|284.86|279.46|284.88|279.48|284.89|279.49|284.85|279.45|7
1643319250000|2022-01-27 21:34:10|284.87|279.47|284.88|279.48|284.89|279.49|284.87|279.47|8
1643319260000|2022-01-27 21:34:20|284.87|279.47|284.89|279.49|284.89|279.49|284.87|279.47|5
1643319270000|2022-01-27 21:34:30|284.85|279.45|284.89|279.49|284.9|279.5|284.85|279.45|10
1643319280000|2022-01-27 21:34:40|284.87|279.47|284.8|279.4|284.87|279.47|284.7|279.3|19
1643319290000|2022-01-27 21:34:50|284.81|279.41|284.79|279.39|284.81|279.41|284.78|279.38|15
1643319300000|2022-01-27 21:35:00|284.8|279.4|284.91|279.51|284.94|279.54|284.77|279.37|9
1643319310000|2022-01-27 21:35:10|284.94|279.54|284.89|279.49|284.94|279.54|284.89|279.49|9
1643319320000|2022-01-27 21:35:20|284.9|279.5|284.89|279.49|284.9|279.5|284.89|279.49|2
1643319330000|2022-01-27 21:35:30|284.9|279.5|284.79|279.39|284.9|279.5|284.77|279.37|5
1643319340000|2022-01-27 21:35:40|284.83|279.43|285.05|279.65|285.05|279.65|284.83|279.43|26
1643319350000|2022-01-27 21:35:50|285.04|279.64|284.99|279.59|285.05|279.65|284.97|279.57|15
1643319360000|2022-01-27 21:36:00|285.03|279.63|284.9|279.5|285.03|279.63|284.88|279.48|10
1643319370000|2022-01-27 21:36:10|284.93|279.53|285.03|279.63|285.03|279.63|284.88|279.48|16
1643319380000|2022-01-27 21:36:20|285.05|279.65|284.97|279.57|285.05|279.65|284.92|279.52|11
1643319390000|2022-01-27 21:36:30|284.92|279.52|284.93|279.53|284.96|279.56|284.92|279.52|4
1643319400000|2022-01-27 21:36:40|284.9|279.5|284.89|279.49|284.93|279.53|284.88|279.48|12
1643319410000|2022-01-27 21:36:50|284.88|279.48|284.92|279.52|284.92|279.52|284.87|279.47|9
1643319420000|2022-01-27 21:37:00|284.89|279.49|284.9|279.5|284.92|279.52|284.87|279.47|10
1643319430000|2022-01-27 21:37:10|284.87|279.47|284.9|279.5|284.91|279.51|284.87|279.47|3
1643319440000|2022-01-27 21:37:20|284.91|279.51|284.5|279.1|284.91|279.51|284.5|279.1|25
1643319450000|2022-01-27 21:37:30|284.56|279.16|284.55|279.15|284.61|279.21|284.49|279.09|21
1643319460000|2022-01-27 21:37:40|284.61|279.21|284.8|279.4|284.8|279.4|284.55|279.15|12
1643319470000|2022-01-27 21:37:50|284.77|279.37|284.83|279.43|284.84|279.44|284.76|279.36|10
1643319480000|2022-01-27 21:38:00|284.84|279.44|284.82|279.42|284.84|279.44|284.79|279.39|6
1643319490000|2022-01-27 21:38:10|284.81|279.41|284.67|279.27|284.82|279.42|284.67|279.27|10
1643319500000|2022-01-27 21:38:20|284.61|279.21|284.84|279.44|284.84|279.44|284.61|279.21|12
1643319510000|2022-01-27 21:38:30|284.85|279.45|284.96|279.56|284.96|279.56|284.85|279.45|10
1643319520000|2022-01-27 21:38:40|284.99|279.59|285.07|279.67|285.09|279.69|284.95|279.55|16
1643319530000|2022-01-27 21:38:50|285.03|279.63|285.02|279.62|285.08|279.68|284.99|279.59|16
1643319540000|2022-01-27 21:39:00|285.06|279.66|285.15|279.75|285.15|279.75|285.06|279.66|14
1643319550000|2022-01-27 21:39:10|285.18|279.78|285.17|279.77|285.2|279.8|285.15|279.75|18
1643319560000|2022-01-27 21:39:20|285.18|279.78|285.3|279.9|285.37|279.97|285.17|279.77|25
1643319570000|2022-01-27 21:39:30|285.31|279.91|285.27|279.87|285.32|279.92|285.27|279.87|11
1643319580000|2022-01-27 21:39:40|285.26|279.86|285.29|279.89|285.3|279.9|285.26|279.86|11
1643319590000|2022-01-27 21:39:50|285.3|279.9|285.37|279.97|285.39|279.99|285.28|279.88|16
1643319600000|2022-01-27 21:40:00|285.39|279.99|285.6|280.2|285.78|280.38|285.39|279.99|16
1643319610000|2022-01-27 21:40:10|285.61|280.21|285.6|280.2|285.66|280.26|285.58|280.18|14
1643319620000|2022-01-27 21:40:20|285.59|280.19|285.5|280.1|285.6|280.2|285.5|280.1|16
1643319630000|2022-01-27 21:40:30|285.51|280.11|285.58|280.18|285.58|280.18|285.46|280.06|9
1643319640000|2022-01-27 21:40:40|285.55|280.15|285.5|280.1|285.58|280.18|285.5|280.1|5
1643319650000|2022-01-27 21:40:50|285.49|280.09|285.5|280.1|285.5|280.1|285.48|280.08|6
1643319660000|2022-01-27 21:41:00|285.49|280.09|285.46|280.06|285.5|280.1|285.45|280.05|8
1643319670000|2022-01-27 21:41:10|285.43|280.03|285.48|280.08|285.58|280.18|285.43|280.03|18
1643319680000|2022-01-27 21:41:20|285.47|280.07|285.43|280.03|285.53|280.13|285.43|280.03|16
1643319690000|2022-01-27 21:41:30|285.45|280.05|285.46|280.06|285.48|280.08|285.45|280.05|11
1643319700000|2022-01-27 21:41:40|285.47|280.07|285.37|279.97|285.47|280.07|285.35|279.95|14
1643319710000|2022-01-27 21:41:50|285.38|279.98|285.37|279.97|285.38|279.98|285.31|279.91|10
1643319720000|2022-01-27 21:42:00|285.36|279.96|285.42|280.02|285.42|280.02|285.36|279.96|10
1643319730000|2022-01-27 21:42:10|285.43|280.03|285.67|280.27|285.67|280.27|285.43|280.03|14
1643319740000|2022-01-27 21:42:20|285.66|280.26|285.63|280.23|285.67|280.27|285.57|280.17|18
1643319750000|2022-01-27 21:42:30|285.62|280.22|285.61|280.21|285.63|280.23|285.61|280.21|8
1643319760000|2022-01-27 21:42:40|285.62|280.22|285.53|280.13|285.62|280.22|285.53|280.13|9
1643319770000|2022-01-27 21:42:50|285.5|280.1|285.56|280.16|285.58|280.18|285.5|280.1|10
1643319780000|2022-01-27 21:43:00|285.57|280.17|285.62|280.22|285.64|280.24|285.57|280.17|10
1643319790000|2022-01-27 21:43:10|285.63|280.23|285.51|280.11|285.63|280.23|285.44|280.04|18
1643319800000|2022-01-27 21:43:20|285.55|280.15|285.55|280.15|285.58|280.18|285.53|280.13|11
1643319810000|2022-01-27 21:43:30|285.56|280.16|285.55|280.15|285.56|280.16|285.55|280.15|2
1643319820000|2022-01-27 21:43:40|285.56|280.16|285.57|280.17|285.58|280.18|285.54|280.14|11
1643319830000|2022-01-27 21:43:50|285.58|280.18|285.49|280.09|285.58|280.18|285.49|280.09|7
1643319840000|2022-01-27 21:44:00|285.47|280.07|285.5|280.1|285.51|280.11|285.47|280.07|6
1643319850000|2022-01-27 21:44:10|285.48|280.08|285.51|280.11|285.53|280.13|285.48|280.08|9
1643319860000|2022-01-27 21:44:20|285.54|280.14|285.6|280.2|285.6|280.2|285.51|280.11|8
1643319870000|2022-01-27 21:44:30|285.58|280.18|285.62|280.22|285.62|280.22|285.58|280.18|8
1643319880000|2022-01-27 21:44:40|285.71|280.31|285.85|280.45|285.85|280.45|285.71|280.31|7
1643319890000|2022-01-27 21:44:50|285.89|280.49|285.92|280.52|285.95|280.55|285.88|280.48|17
1643319900000|2022-01-27 21:45:00|285.9|280.5|285.86|280.46|285.91|280.51|285.82|280.42|12
1643319910000|2022-01-27 21:45:10|285.88|280.48|286.03|280.63|286.16|280.76|285.88|280.48|25
1643319920000|2022-01-27 21:45:20|286.04|280.64|286.05|280.65|286.07|280.67|286.04|280.64|8
1643319930000|2022-01-27 21:45:30|286.06|280.66|286.01|280.61|286.07|280.67|286.01|280.61|12
1643319940000|2022-01-27 21:45:40|286.02|280.62|286.02|280.62|286.03|280.63|286.01|280.61|11
1643319950000|2022-01-27 21:45:50|286.01|280.61|286.05|280.65|286.05|280.65|286.01|280.61|13
1643319960000|2022-01-27 21:46:00|286.04|280.64|285.9|280.5|286.04|280.64|285.86|280.46|16
1643319970000|2022-01-27 21:46:10|285.88|280.48|285.86|280.46|285.93|280.53|285.81|280.41|21
1643319980000|2022-01-27 21:46:20|285.88|280.48|285.74|280.34|285.88|280.48|285.74|280.34|26
1643319990000|2022-01-27 21:46:30|285.75|280.35|285.85|280.45|285.85|280.45|285.73|280.33|16
1643320000000|2022-01-27 21:46:40|285.88|280.48|285.9|280.5|285.92|280.52|285.84|280.44|14
1643320010000|2022-01-27 21:46:50|285.92|280.52|286.03|280.63|286.03|280.63|285.88|280.48|18
1643320020000|2022-01-27 21:47:00|286|280.6|286.13|280.73|286.2|280.8|286|280.6|23
1643320030000|2022-01-27 21:47:10|286.14|280.74|286.31|280.91|286.39|280.99|286.13|280.73|24
1643320040000|2022-01-27 21:47:20|286.36|280.96|286.35|280.95|286.36|280.96|286.3|280.9|13
1643320050000|2022-01-27 21:47:30|286.3|280.9|286.34|280.94|286.35|280.95|286.3|280.9|9
1643320060000|2022-01-27 21:47:40|286.36|280.96|286.45|281.05|286.5|281.1|286.36|280.96|17
1643320070000|2022-01-27 21:47:50|286.46|281.06|286.42|281.02|286.46|281.06|286.42|281.02|6
1643320080000|2022-01-27 21:48:00|286.45|281.05|286.67|281.27|286.67|281.27|286.45|281.05|9
1643320090000|2022-01-27 21:48:10|286.69|281.29|286.72|281.32|286.75|281.35|286.63|281.23|22
1643320100000|2022-01-27 21:48:20|286.71|281.31|286.66|281.26|286.72|281.32|286.65|281.25|11
1643320110000|2022-01-27 21:48:30|286.7|281.3|286.66|281.26|286.72|281.32|286.66|281.26|8
1643320120000|2022-01-27 21:48:40|286.67|281.27|287.09|281.69|287.1|281.7|286.67|281.27|13
1643320130000|2022-01-27 21:48:50|287.21|281.81|287.38|281.98|287.41|282.01|287.18|281.78|18
1643320140000|2022-01-27 21:49:00|287.33|281.93|287.41|282.01|287.43|282.03|287.24|281.84|24
1643320150000|2022-01-27 21:49:10|287.34|281.94|287.45|282.05|287.45|282.05|287.32|281.92|13
1643320160000|2022-01-27 21:49:20|287.32|281.92|287.51|282.11|287.66|282.26|287.31|281.91|23
1643320170000|2022-01-27 21:49:30|287.58|282.18|287.61|282.21|287.62|282.22|287.54|282.14|13
1643320180000|2022-01-27 21:49:40|287.59|282.19|287.56|282.16|287.62|282.22|287.56|282.16|8
1643320190000|2022-01-27 21:49:50|287.62|282.22|287.71|282.31|287.71|282.31|287.55|282.15|10
1643320200000|2022-01-27 21:50:00|287.72|282.32|287.63|282.23|287.73|282.33|287.49|282.09|20
1643320210000|2022-01-27 21:50:10|287.59|282.19|287.48|282.08|287.63|282.23|287.46|282.06|19
1643320220000|2022-01-27 21:50:20|287.49|282.09|287.25|281.85|287.5|282.1|287.25|281.85|14
1643320230000|2022-01-27 21:50:30|287.24|281.84|287.2|281.8|287.35|281.95|287.16|281.76|23
1643320240000|2022-01-27 21:50:40|287.15|281.75|287.29|281.89|287.29|281.89|287.15|281.75|25
1643320250000|2022-01-27 21:50:50|287.34|281.94|287.85|282.45|287.86|282.46|287.28|281.88|23
1643320260000|2022-01-27 21:51:00|287.84|282.44|287.65|282.25|287.87|282.47|287.65|282.25|17
1643320270000|2022-01-27 21:51:10|287.67|282.27|287.68|282.28|287.7|282.3|287.62|282.22|15
1643320280000|2022-01-27 21:51:20|287.67|282.27|287.65|282.25|287.69|282.29|287.64|282.24|10
1643320290000|2022-01-27 21:51:30|287.66|282.26|287.57|282.17|287.68|282.28|287.54|282.14|17
1643320300000|2022-01-27 21:51:40|287.59|282.19|287.76|282.36|287.76|282.36|287.57|282.17|18
1643320310000|2022-01-27 21:51:50|287.77|282.37|287.76|282.36|287.81|282.41|287.74|282.34|13
1643320320000|2022-01-27 21:52:00|287.79|282.39|287.62|282.22|287.81|282.41|287.59|282.19|9
1643320330000|2022-01-27 21:52:10|287.63|282.23|287.59|282.19|287.63|282.23|287.52|282.12|21
1643320340000|2022-01-27 21:52:20|287.62|282.22|287.79|282.39|287.79|282.39|287.61|282.21|9
1643320350000|2022-01-27 21:52:30|287.86|282.46|287.84|282.44|287.94|282.54|287.74|282.34|19
1643320360000|2022-01-27 21:52:40|287.83|282.43|287.79|282.39|287.91|282.51|287.74|282.34|21
1643320370000|2022-01-27 21:52:50|287.78|282.38|287.67|282.27|287.83|282.43|287.67|282.27|19
1643320380000|2022-01-27 21:53:00|287.66|282.26|287.38|281.98|287.72|282.32|287.38|281.98|15
1643320390000|2022-01-27 21:53:10|287.39|281.99|287.38|281.98|287.54|282.14|287.38|281.98|14
1643320400000|2022-01-27 21:53:20|287.37|281.97|287.45|282.05|287.49|282.09|287.26|281.86|11
1643320410000|2022-01-27 21:53:30|287.44|282.04|287.36|281.96|287.44|282.04|287.36|281.96|4
1643320420000|2022-01-27 21:53:40|287.35|281.95|287.16|281.76|287.35|281.95|287.04|281.64|19
1643320430000|2022-01-27 21:53:50|287.22|281.82|287.21|281.81|287.22|281.82|287.21|281.81|2
1643320450000|2022-01-27 21:54:10|287.22|281.82|287.17|281.77|287.22|281.82|287.17|281.77|3
1643320460000|2022-01-27 21:54:20|287.15|281.75|287.21|281.81|287.27|281.87|287.12|281.72|20
1643320470000|2022-01-27 21:54:30|287.23|281.83|287.08|281.68|287.24|281.84|287.08|281.68|15
1643320480000|2022-01-27 21:54:40|287.1|281.7|287.04|281.64|287.1|281.7|287|281.6|12
1643320490000|2022-01-27 21:54:50|287.02|281.62|286.75|281.35|287.02|281.62|286.75|281.35|20
1643320500000|2022-01-27 21:55:00|286.76|281.36|287.05|281.65|287.07|281.67|286.76|281.36|18
1643320510000|2022-01-27 21:55:10|287.07|281.67|286.92|281.52|287.07|281.67|286.9|281.5|20
1643320520000|2022-01-27 21:55:20|286.9|281.5|287.04|281.64|287.06|281.66|286.9|281.5|15
1643320530000|2022-01-27 21:55:30|287.03|281.63|287.03|281.63|287.03|281.63|286.99|281.59|10
1643320540000|2022-01-27 21:55:40|287.02|281.62|287.01|281.61|287.02|281.62|286.99|281.59|9
1643320550000|2022-01-27 21:55:50|287|281.6|286.99|281.59|287.05|281.65|286.99|281.59|15
1643320560000|2022-01-27 21:56:00|287.02|281.62|287.4|282|287.4|282|286.99|281.59|26
1643320570000|2022-01-27 21:56:10|287.38|281.98|287.37|281.97|287.38|281.98|287.37|281.97|8
1643320580000|2022-01-27 21:56:20|287.36|281.96|287.2|281.8|287.36|281.96|287.2|281.8|15
1643320590000|2022-01-27 21:56:30|287.22|281.82|287.31|281.91|287.31|281.91|287.22|281.82|10
1643320600000|2022-01-27 21:56:40|287.32|281.92|287.35|281.95|287.4|282|287.31|281.91|14
1643320610000|2022-01-27 21:56:50|287.37|281.97|287.49|282.09|287.5|282.1|287.33|281.93|16
1643320620000|2022-01-27 21:57:00|287.46|282.06|287.55|282.15|287.59|282.19|287.44|282.04|19
1643320630000|2022-01-27 21:57:10|287.57|282.17|287.55|282.15|287.57|282.17|287.53|282.13|18
1643320640000|2022-01-27 21:57:20|287.54|282.14|287.48|282.08|287.57|282.17|287.46|282.06|17
1643320650000|2022-01-27 21:57:30|287.47|282.07|287.46|282.06|287.49|282.09|287.45|282.05|12
1643320660000|2022-01-27 21:57:40|287.47|282.07|287.44|282.04|287.48|282.08|287.44|282.04|14
1643320670000|2022-01-27 21:57:50|287.42|282.02|287.39|281.99|287.42|282.02|287.38|281.98|4
1643320680000|2022-01-27 21:58:00|287.38|281.98|287.31|281.91|287.45|282.05|287.3|281.9|6
1643320690000|2022-01-27 21:58:10|287.3|281.9|287.26|281.86|287.3|281.9|287.25|281.85|13
1643320700000|2022-01-27 21:58:20|287.25|281.85|287.29|281.89|287.29|281.89|287.25|281.85|6
1643320710000|2022-01-27 21:58:30|287.27|281.87|287.4|282|287.43|282.03|287.27|281.87|13
1643320720000|2022-01-27 21:58:40|287.37|281.97|287.21|281.81|287.38|281.98|287.21|281.81|13
1643320730000|2022-01-27 21:58:50|287.22|281.82|287.27|281.87|287.32|281.92|287.21|281.81|20
1643320740000|2022-01-27 21:59:00|287.34|281.94|287.41|282.01|287.41|282.01|287.33|281.93|14
1643320750000|2022-01-27 21:59:10|287.4|282|287.33|281.93|287.41|282.01|287.29|281.89|13
1643320760000|2022-01-27 21:59:20|287.32|281.92|287.4|282|287.4|282|287.32|281.92|6
1643320770000|2022-01-27 21:59:30|287.34|281.94|287.25|281.85|287.34|281.94|287.25|281.85|13
1643320780000|2022-01-27 21:59:40|287.24|281.84|287.18|281.78|287.24|281.84|287.16|281.76|16
1643320790000|2022-01-27 21:59:50|287.21|281.81|287.25|281.85|287.25|281.85|287.18|281.78|14
1643320800000|2022-01-27 22:00:00|287.26|281.86|287.22|281.82|287.26|281.86|287.21|281.81|14
1643320810000|2022-01-27 22:00:10|287.21|281.81|287.14|281.74|287.23|281.83|287.1|281.7|22
1643320820000|2022-01-27 22:00:20|287.1|281.7|287.1|281.7|287.13|281.73|287.05|281.65|21
1643320830000|2022-01-27 22:00:30|287.08|281.68|286.96|281.56|287.1|281.7|286.94|281.54|21
1643320840000|2022-01-27 22:00:40|286.95|281.55|286.9|281.5|286.98|281.58|286.9|281.5|15
1643320850000|2022-01-27 22:00:50|286.89|281.49|286.63|281.23|286.89|281.49|286.63|281.23|18
1643320860000|2022-01-27 22:01:00|286.64|281.24|286.49|281.09|286.64|281.24|286.45|281.05|24
1643320870000|2022-01-27 22:01:10|286.48|281.08|286.38|280.98|286.5|281.1|286.38|280.98|18
1643320880000|2022-01-27 22:01:20|286.28|280.88|286.14|280.74|286.28|280.88|286.14|280.74|13
1643320890000|2022-01-27 22:01:30|286.16|280.76|286.18|280.78|286.18|280.78|286.14|280.74|8
1643320900000|2022-01-27 22:01:40|286.19|280.79|286.04|280.64|286.19|280.79|285.93|280.53|12
1643320910000|2022-01-27 22:01:50|286.05|280.65|286.09|280.69|286.09|280.69|286.04|280.64|10
1643320920000|2022-01-27 22:02:00|286.08|280.68|286.32|280.92|286.32|280.92|286.08|280.68|19
1643320930000|2022-01-27 22:02:10|286.33|280.93|286.43|281.03|286.5|281.1|286.31|280.91|20
1643320940000|2022-01-27 22:02:20|286.42|281.02|286.42|281.02|286.43|281.03|286.39|280.99|14
1643320950000|2022-01-27 22:02:30|286.41|281.01|286.42|281.02|286.42|281.02|286.38|280.98|12
1643320960000|2022-01-27 22:02:40|286.41|281.01|286.55|281.15|286.55|281.15|286.4|281|19
1643320970000|2022-01-27 22:02:50|286.56|281.16|286.44|281.04|286.56|281.16|286.43|281.03|14
1643320980000|2022-01-27 22:03:00|286.41|281.01|286.41|281.01|286.42|281.02|286.37|280.97|12
1643320990000|2022-01-27 22:03:10|286.39|280.99|286.45|281.05|286.45|281.05|286.39|280.99|13
1643321000000|2022-01-27 22:03:20|286.44|281.04|286.34|280.94|286.45|281.05|286.34|280.94|13
1643321010000|2022-01-27 22:03:30|286.27|280.87|286.26|280.86|286.34|280.94|286.25|280.85|15
1643321020000|2022-01-27 22:03:40|286.25|280.85|286.26|280.86|286.26|280.86|286.22|280.82|20
1643321030000|2022-01-27 22:03:50|286.25|280.85|286.35|280.95|286.36|280.96|286.25|280.85|12
1643321040000|2022-01-27 22:04:00|286.33|280.93|286.38|280.98|286.38|280.98|286.28|280.88|17
1643321050000|2022-01-27 22:04:10|286.37|280.97|286.34|280.94|286.39|280.99|286.34|280.94|8
1643321060000|2022-01-27 22:04:20|286.33|280.93|286.32|280.92|286.33|280.93|286.31|280.91|7
1643321070000|2022-01-27 22:04:30|286.33|280.93|286.36|280.96|286.36|280.96|286.29|280.89|17
1643321080000|2022-01-27 22:04:40|286.35|280.95|286.33|280.93|286.39|280.99|286.3|280.9|21
1643321090000|2022-01-27 22:04:50|286.36|280.96|286.33|280.93|286.36|280.96|286.31|280.91|7
1643321100000|2022-01-27 22:05:00|286.34|280.94|286.17|280.77|286.39|280.99|286.17|280.77|19
1643321110000|2022-01-27 22:05:10|286.16|280.76|286.08|280.68|286.16|280.76|286.05|280.65|20
1643321120000|2022-01-27 22:05:20|286.07|280.67|286.05|280.65|286.08|280.68|286|280.6|20
1643321130000|2022-01-27 22:05:30|286.04|280.64|285.74|280.34|286.04|280.64|285.74|280.34|12
1643321140000|2022-01-27 22:05:40|285.72|280.32|285.52|280.12|285.73|280.33|285.49|280.09|18
1643321150000|2022-01-27 22:05:50|285.51|280.11|285.38|279.98|285.51|280.11|285.32|279.92|10
1643321160000|2022-01-27 22:06:00|285.37|279.97|285.28|279.88|285.38|279.98|285.26|279.86|18
1643321170000|2022-01-27 22:06:10|285.27|279.87|285.21|279.81|285.27|279.87|285.17|279.77|8
1643321180000|2022-01-27 22:06:20|285.22|279.82|285.35|279.95|285.37|279.97|285.21|279.81|11
1643321190000|2022-01-27 22:06:30|285.39|279.99|285.34|279.94|285.46|280.06|285.34|279.94|16
1643321200000|2022-01-27 22:06:40|285.33|279.93|285.38|279.98|285.39|279.99|285.33|279.93|14
1643321210000|2022-01-27 22:06:50|285.39|279.99|285.38|279.98|285.42|280.02|285.35|279.95|17
1643321220000|2022-01-27 22:07:00|285.39|279.99|285.39|279.99|285.41|280.01|285.37|279.97|18
1643321230000|2022-01-27 22:07:10|285.41|280.01|285.35|279.95|285.43|280.03|285.35|279.95|17
1643321240000|2022-01-27 22:07:20|285.36|279.96|285.35|279.95|285.37|279.97|285.29|279.89|16
1643321250000|2022-01-27 22:07:30|285.36|279.96|285.47|280.07|285.47|280.07|285.36|279.96|17
1643321260000|2022-01-27 22:07:40|285.49|280.09|285.6|280.2|285.6|280.2|285.49|280.09|4
1643321270000|2022-01-27 22:07:50|285.61|280.21|285.59|280.19|285.61|280.21|285.59|280.19|3
1643321280000|2022-01-27 22:08:00|285.57|280.17|285.84|280.44|285.85|280.45|285.56|280.16|17
1643321290000|2022-01-27 22:08:10|285.85|280.45|285.9|280.5|285.91|280.51|285.84|280.44|20
1643321300000|2022-01-27 22:08:20|285.91|280.51|285.91|280.51|285.92|280.52|285.9|280.5|9
1643321310000|2022-01-27 22:08:30|285.9|280.5|285.9|280.5|285.91|280.51|285.88|280.48|14
1643321320000|2022-01-27 22:08:40|285.91|280.51|285.98|280.58|285.98|280.58|285.91|280.51|12
1643321330000|2022-01-27 22:08:50|285.97|280.57|285.89|280.49|285.97|280.57|285.88|280.48|10
1643321350000|2022-01-27 22:09:10|285.88|280.48|285.89|280.49|285.89|280.49|285.87|280.47|6
1643321360000|2022-01-27 22:09:20|285.9|280.5|285.91|280.51|285.93|280.53|285.89|280.49|8
1643321370000|2022-01-27 22:09:30|285.93|280.53|285.91|280.51|285.93|280.53|285.91|280.51|9
1643321380000|2022-01-27 22:09:40|285.92|280.52|286|280.6|286|280.6|285.91|280.51|11
1643321390000|2022-01-27 22:09:50|285.98|280.58|285.98|280.58|286.02|280.62|285.97|280.57|10
1643321400000|2022-01-27 22:10:00|286.04|280.64|285.97|280.57|286.06|280.66|285.94|280.54|25
1643321410000|2022-01-27 22:10:10|285.98|280.58|285.9|280.5|286.01|280.61|285.9|280.5|24
1643321420000|2022-01-27 22:10:20|285.82|280.42|285.66|280.26|285.89|280.49|285.66|280.26|25
1643321430000|2022-01-27 22:10:30|285.65|280.25|285.67|280.27|285.76|280.36|285.65|280.25|24
1643321440000|2022-01-27 22:10:40|285.68|280.28|285.76|280.36|285.76|280.36|285.67|280.27|10
1643321450000|2022-01-27 22:10:50|285.75|280.35|285.8|280.4|285.81|280.41|285.75|280.35|17
1643321460000|2022-01-27 22:11:00|285.79|280.39|285.78|280.38|285.8|280.4|285.78|280.38|4
1643321470000|2022-01-27 22:11:10|285.74|280.34|285.62|280.22|285.75|280.35|285.61|280.21|9
1643321480000|2022-01-27 22:11:20|285.61|280.21|285.58|280.18|285.61|280.21|285.37|279.97|24
1643321490000|2022-01-27 22:11:30|285.64|280.24|285.73|280.33|285.88|280.48|285.6|280.2|30
1643321500000|2022-01-27 22:11:40|285.74|280.34|285.75|280.35|285.82|280.42|285.7|280.3|17
1643321510000|2022-01-27 22:11:50|285.74|280.34|285.74|280.34|285.77|280.37|285.74|280.34|14
1643321520000|2022-01-27 22:12:00|285.75|280.35|285.68|280.28|285.75|280.35|285.67|280.27|10
1643321530000|2022-01-27 22:12:10|285.72|280.32|285.63|280.23|285.76|280.36|285.62|280.22|21
1643321540000|2022-01-27 22:12:20|285.62|280.22|285.66|280.26|285.68|280.28|285.6|280.2|20
1643321550000|2022-01-27 22:12:30|285.64|280.24|285.5|280.1|285.64|280.24|285.5|280.1|12
1643321560000|2022-01-27 22:12:40|285.49|280.09|285.4|280|285.49|280.09|285.4|280|7
1643321570000|2022-01-27 22:12:50|285.38|279.98|285.24|279.84|285.38|279.98|285.24|279.84|6
1643321580000|2022-01-27 22:13:00|285.22|279.82|285.27|279.87|285.27|279.87|285.21|279.81|8
1643321590000|2022-01-27 22:13:10|285.25|279.85|285.25|279.85|285.26|279.86|285.25|279.85|3
1643321600000|2022-01-27 22:13:20|285.26|279.86|285.23|279.83|285.26|279.86|285.22|279.82|4
1643321610000|2022-01-27 22:13:30|285.24|279.84|285.28|279.88|285.32|279.92|285.24|279.84|15
1643321620000|2022-01-27 22:13:40|285.27|279.87|285.24|279.84|285.27|279.87|285.18|279.78|13
1643321630000|2022-01-27 22:13:50|285.22|279.82|285.23|279.83|285.23|279.83|285.21|279.81|9
1643321640000|2022-01-27 22:14:00|285.22|279.82|285.22|279.82|285.26|279.86|285.21|279.81|7
1643321650000|2022-01-27 22:14:10|285.24|279.84|285.15|279.75|285.24|279.84|285.07|279.67|24
1643321660000|2022-01-27 22:14:20|285.14|279.74|285.08|279.68|285.17|279.77|285.08|279.68|22
1643321670000|2022-01-27 22:14:30|285.07|279.67|284.97|279.57|285.07|279.67|284.9|279.5|21
1643321680000|2022-01-27 22:14:40|284.95|279.55|284.96|279.56|285|279.6|284.94|279.54|13
1643321690000|2022-01-27 22:14:50|284.9|279.5|284.92|279.52|284.97|279.57|284.89|279.49|14
1643321700000|2022-01-27 22:15:00|285|279.6|284.93|279.53|285|279.6|284.84|279.44|22
1643321710000|2022-01-27 22:15:10|284.87|279.47|284.93|279.53|284.98|279.58|284.86|279.46|20
1643321720000|2022-01-27 22:15:20|284.94|279.54|285.11|279.71|285.11|279.71|284.91|279.51|15
1643321730000|2022-01-27 22:15:30|285.12|279.72|285.09|279.69|285.12|279.72|285.07|279.67|13
1643321740000|2022-01-27 22:15:40|285.12|279.72|285.09|279.69|285.12|279.72|285.07|279.67|11
1643321750000|2022-01-27 22:15:50|285.08|279.68|284.89|279.49|285.22|279.82|284.89|279.49|31
1643321760000|2022-01-27 22:16:00|284.92|279.52|284.96|279.56|284.97|279.57|284.87|279.47|21
1643321770000|2022-01-27 22:16:10|284.99|279.59|285.03|279.63|285.06|279.66|284.97|279.57|15
1643321780000|2022-01-27 22:16:20|285.04|279.64|285.1|279.7|285.19|279.79|285.04|279.64|19
1643321790000|2022-01-27 22:16:30|285.11|279.71|285.24|279.84|285.32|279.92|285.11|279.71|9
1643321800000|2022-01-27 22:16:40|285.25|279.85|285.31|279.91|285.31|279.91|285.24|279.84|12
1643321810000|2022-01-27 22:16:50|285.32|279.92|285.39|279.99|285.39|279.99|285.32|279.92|6
1643321820000|2022-01-27 22:17:00|285.36|279.96|285.41|280.01|285.41|280.01|285.36|279.96|6
1643321830000|2022-01-27 22:17:10|285.39|279.99|285.38|279.98|285.41|280.01|285.3|279.9|12
1643321840000|2022-01-27 22:17:20|285.37|279.97|285.58|280.18|285.59|280.19|285.34|279.94|12
1643321850000|2022-01-27 22:17:30|285.59|280.19|285.57|280.17|285.59|280.19|285.57|280.17|3
1643321860000|2022-01-27 22:17:40|285.58|280.18|285.53|280.13|285.58|280.18|285.51|280.11|8
1643321870000|2022-01-27 22:17:50|285.52|280.12|285.54|280.14|285.54|280.14|285.52|280.12|3
1643321880000|2022-01-27 22:18:00|285.56|280.16|285.56|280.16|285.61|280.21|285.55|280.15|11
1643321890000|2022-01-27 22:18:10|285.57|280.17|285.67|280.27|285.67|280.27|285.57|280.17|10
1643321900000|2022-01-27 22:18:20|285.66|280.26|285.79|280.39|285.79|280.39|285.66|280.26|7
1643321910000|2022-01-27 22:18:30|285.76|280.36|285.78|280.38|285.79|280.39|285.75|280.35|12
1643321920000|2022-01-27 22:18:40|285.77|280.37|285.78|280.38|285.81|280.41|285.76|280.36|8
1643321930000|2022-01-27 22:18:50|285.79|280.39|286.05|280.65|286.1|280.7|285.78|280.38|18
1643321940000|2022-01-27 22:19:00|286.04|280.64|286.1|280.7|286.11|280.71|286.01|280.61|15
1643321950000|2022-01-27 22:19:10|286.08|280.68|286.1|280.7|286.11|280.71|286.08|280.68|5
1643321960000|2022-01-27 22:19:20|286.08|280.68|286.09|280.69|286.09|280.69|286.06|280.66|6
1643321970000|2022-01-27 22:19:30|286.08|280.68|286.28|280.88|286.3|280.9|286.08|280.68|14
1643321980000|2022-01-27 22:19:40|286.29|280.89|286.31|280.91|286.31|280.91|286.25|280.85|22
1643321990000|2022-01-27 22:19:50|286.51|281.11|286.47|281.07|286.51|281.11|286.43|281.03|4
1643322000000|2022-01-27 22:20:00|286.48|281.08|286.3|280.9|286.49|281.09|286.3|280.9|17
1643322010000|2022-01-27 22:20:10|286.31|280.91|286.42|281.02|286.45|281.05|286.31|280.91|11
1643322020000|2022-01-27 22:20:20|286.33|280.93|286.38|280.98|286.48|281.08|286.33|280.93|23
1643322030000|2022-01-27 22:20:30|286.41|281.01|286.32|280.92|286.51|281.11|286.31|280.91|20
1643322040000|2022-01-27 22:20:40|286.41|281.01|286.33|280.93|286.41|281.01|286.26|280.86|10
1643322050000|2022-01-27 22:20:50|286.31|280.91|286.27|280.87|286.34|280.94|286.18|280.78|14
1643322060000|2022-01-27 22:21:00|286.32|280.92|286.36|280.96|286.36|280.96|286.3|280.9|4
1643322070000|2022-01-27 22:21:10|286.38|280.98|286.54|281.14|286.54|281.14|286.37|280.97|17
1643322080000|2022-01-27 22:21:20|286.49|281.09|286.61|281.21|286.61|281.21|286.48|281.08|13
1643322090000|2022-01-27 22:21:30|286.64|281.24|286.69|281.29|286.69|281.29|286.62|281.22|13
1643322100000|2022-01-27 22:21:40|286.68|281.28|286.77|281.37|286.77|281.37|286.68|281.28|11
1643322110000|2022-01-27 22:21:50|286.79|281.39|286.76|281.36|286.86|281.46|286.69|281.29|24
1643322120000|2022-01-27 22:22:00|286.75|281.35|286.75|281.35|286.77|281.37|286.75|281.35|8
1643322130000|2022-01-27 22:22:10|286.76|281.36|286.77|281.37|286.77|281.37|286.69|281.29|16
1643322140000|2022-01-27 22:22:20|286.76|281.36|286.59|281.19|286.78|281.38|286.59|281.19|16
1643322150000|2022-01-27 22:22:30|286.54|281.14|286.53|281.13|286.54|281.14|286.42|281.02|18
1643322160000|2022-01-27 22:22:40|286.52|281.12|286.56|281.16|286.57|281.17|286.49|281.09|9
1643322170000|2022-01-27 22:22:50|286.57|281.17|286.5|281.1|286.57|281.17|286.5|281.1|5
1643322180000|2022-01-27 22:23:00|286.49|281.09|286.46|281.06|286.54|281.14|286.46|281.06|17
1643322190000|2022-01-27 22:23:10|286.5|281.1|286.48|281.08|286.55|281.15|286.45|281.05|21
1643322200000|2022-01-27 22:23:20|286.43|281.03|286.41|281.01|286.47|281.07|286.33|280.93|20
1643322210000|2022-01-27 22:23:30|286.43|281.03|286.42|281.02|286.48|281.08|286.36|280.96|20
1643322220000|2022-01-27 22:23:40|286.4|281|286.47|281.07|286.49|281.09|286.38|280.98|16
1643322230000|2022-01-27 22:23:50|286.46|281.06|286.35|280.95|286.47|281.07|286.32|280.92|18
1643322240000|2022-01-27 22:24:00|286.33|280.93|286.33|280.93|286.33|280.93|286.33|280.93|1
1643322250000|2022-01-27 22:24:10|286.31|280.91|286.29|280.89|286.31|280.91|286.29|280.89|5
1643322260000|2022-01-27 22:24:20|286.3|280.9|286.26|280.86|286.33|280.93|286.26|280.86|11
1643322270000|2022-01-27 22:24:30|286.22|280.82|286.24|280.84|286.29|280.89|286.21|280.81|24
1643322280000|2022-01-27 22:24:40|286.28|280.88|286.36|280.96|286.36|280.96|286.27|280.87|13
1643322290000|2022-01-27 22:24:50|286.37|280.97|286.36|280.96|286.37|280.97|286.34|280.94|10
1643322300000|2022-01-27 22:25:00|286.37|280.97|286.4|281|286.4|281|286.36|280.96|12
1643322310000|2022-01-27 22:25:10|286.39|280.99|286.3|280.9|286.42|281.02|286.3|280.9|16
1643322320000|2022-01-27 22:25:20|286.33|280.93|286.11|280.71|286.4|281|286.08|280.68|21
1643322330000|2022-01-27 22:25:30|286.05|280.65|286.1|280.7|286.17|280.77|286.03|280.63|29
1643322340000|2022-01-27 22:25:40|286.14|280.74|286.06|280.66|286.14|280.74|286.05|280.65|16
1643322350000|2022-01-27 22:25:50|286.1|280.7|286.1|280.7|286.12|280.72|286.1|280.7|13
1643322360000|2022-01-27 22:26:00|286.11|280.71|286.11|280.71|286.12|280.72|286.1|280.7|14
1643322370000|2022-01-27 22:26:10|286.12|280.72|286.11|280.71|286.13|280.73|286.1|280.7|12
1643322380000|2022-01-27 22:26:20|286.12|280.72|286.09|280.69|286.14|280.74|286.09|280.69|15
1643322390000|2022-01-27 22:26:30|286.07|280.67|285.95|280.55|286.07|280.67|285.95|280.55|15
1643322400000|2022-01-27 22:26:40|286|280.6|286|280.6|286.02|280.62|285.98|280.58|11
1643322410000|2022-01-27 22:26:50|285.99|280.59|286|280.6|286.09|280.69|285.99|280.59|20
1643322420000|2022-01-27 22:27:00|286.05|280.65|286.05|280.65|286.13|280.73|286|280.6|13
1643322430000|2022-01-27 22:27:10|286.01|280.61|286.05|280.65|286.05|280.65|286.01|280.61|2
1643322440000|2022-01-27 22:27:20|286|280.6|286.05|280.65|286.06|280.66|286|280.6|9
1643322450000|2022-01-27 22:27:30|286.04|280.64|286.06|280.66|286.12|280.72|285.99|280.59|17
1643322460000|2022-01-27 22:27:40|286.05|280.65|286.02|280.62|286.05|280.65|286.02|280.62|4
1643322470000|2022-01-27 22:27:50|286.03|280.63|286.12|280.72|286.12|280.72|286.03|280.63|5
1643322480000|2022-01-27 22:28:00|286.07|280.67|286.06|280.66|286.13|280.73|286.03|280.63|9
1643322490000|2022-01-27 22:28:10|286.07|280.67|286.28|280.88|286.3|280.9|286.07|280.67|12
1643322500000|2022-01-27 22:28:20|286.3|280.9|286.29|280.89|286.32|280.92|286.29|280.89|5
1643322510000|2022-01-27 22:28:30|286.3|280.9|286.3|280.9|286.3|280.9|286.3|280.9|1
1643322560000|2022-01-27 22:29:20|286.31|280.91|286.3|280.9|286.31|280.91|286.3|280.9|2
1643322570000|2022-01-27 22:29:30|286.23|280.83|286.23|280.83|286.3|280.9|286.23|280.83|3
1643322580000|2022-01-27 22:29:40|286.24|280.84|286.24|280.84|286.24|280.84|286.24|280.84|1
1643322590000|2022-01-27 22:29:50|286.25|280.85|286.25|280.85|286.25|280.85|286.25|280.85|1
1643322600000|2022-01-27 22:30:00|286.24|280.84|286.23|280.83|286.24|280.84|286.23|280.83|2
1643322610000|2022-01-27 22:30:10|286.22|280.82|286.18|280.78|286.22|280.82|286.18|280.78|3
1643322620000|2022-01-27 22:30:20|286.17|280.77|286.17|280.77|286.17|280.77|286.17|280.77|1
1643322630000|2022-01-27 22:30:30|286.27|280.87|286.27|280.87|286.27|280.87|286.27|280.87|1
1643322640000|2022-01-27 22:30:40|286.28|280.88|286.28|280.88|286.28|280.88|286.28|280.88|1
1643322650000|2022-01-27 22:30:50|286.27|280.87|286.24|280.84|286.27|280.87|286.24|280.84|4
1643322660000|2022-01-27 22:31:00|286.23|280.83|286.15|280.75|286.23|280.83|286.15|280.75|9
1643322670000|2022-01-27 22:31:10|286.14|280.74|286.09|280.69|286.14|280.74|286.09|280.69|9
1643322680000|2022-01-27 22:31:20|286.06|280.66|286.03|280.63|286.06|280.66|286.03|280.63|4
1643322690000|2022-01-27 22:31:30|286.09|280.69|286.03|280.63|286.09|280.69|286.03|280.63|2
1643322700000|2022-01-27 22:31:40|286.02|280.62|285.93|280.53|286.03|280.63|285.92|280.52|15
1643322710000|2022-01-27 22:31:50|285.92|280.52|285.94|280.54|285.96|280.56|285.91|280.51|11
1643322720000|2022-01-27 22:32:00|285.97|280.57|285.91|280.51|285.97|280.57|285.9|280.5|14
1643322730000|2022-01-27 22:32:10|285.92|280.52|285.91|280.51|285.92|280.52|285.91|280.51|8
1643322740000|2022-01-27 22:32:20|285.9|280.5|285.91|280.51|285.91|280.51|285.9|280.5|2
1643322750000|2022-01-27 22:32:30|285.9|280.5|285.91|280.51|285.91|280.51|285.9|280.5|4
1643322760000|2022-01-27 22:32:40|285.85|280.45|285.95|280.55|286.02|280.62|285.84|280.44|8
1643322770000|2022-01-27 22:32:50|285.85|280.45|285.92|280.52|285.98|280.58|285.85|280.45|9
1643322780000|2022-01-27 22:33:00|285.95|280.55|285.98|280.58|285.98|280.58|285.92|280.52|3
1643322800000|2022-01-27 22:33:20|285.92|280.52|286|280.6|286|280.6|285.92|280.52|2
1643322810000|2022-01-27 22:33:30|285.93|280.53|285.95|280.55|285.95|280.55|285.93|280.53|2
1643322830000|2022-01-27 22:33:50|285.94|280.54|285.94|280.54|285.94|280.54|285.94|280.54|1
1643322840000|2022-01-27 22:34:00|285.91|280.51|285.91|280.51|285.91|280.51|285.91|280.51|1
1643322850000|2022-01-27 22:34:10|285.9|280.5|285.89|280.49|285.9|280.5|285.89|280.49|2
1643322860000|2022-01-27 22:34:20|285.88|280.48|285.81|280.41|285.88|280.48|285.81|280.41|8
1643322880000|2022-01-27 22:34:40|285.8|280.4|285.8|280.4|285.8|280.4|285.8|280.4|1
1643322890000|2022-01-27 22:34:50|285.79|280.39|285.78|280.38|285.79|280.39|285.78|280.38|2
1643322900000|2022-01-27 22:35:00|285.79|280.39|285.82|280.42|285.82|280.42|285.79|280.39|3
1643322940000|2022-01-27 22:35:40|285.83|280.43|285.83|280.43|285.83|280.43|285.83|280.43|1
1643322950000|2022-01-27 22:35:50|285.84|280.44|285.96|280.56|285.96|280.56|285.84|280.44|6
1643322960000|2022-01-27 22:36:00|285.97|280.57|285.91|280.51|286|280.6|285.91|280.51|10
1643322970000|2022-01-27 22:36:10|285.97|280.57|285.98|280.58|285.98|280.58|285.81|280.41|4
1643322980000|2022-01-27 22:36:20|285.97|280.57|285.99|280.59|285.99|280.59|285.97|280.57|3
1643322990000|2022-01-27 22:36:30|285.87|280.47|286.12|280.72|286.12|280.72|285.87|280.47|18
1643323000000|2022-01-27 22:36:40|286.01|280.61|286.35|280.95|286.35|280.95|286.01|280.61|10
1643323010000|2022-01-27 22:36:50|286.36|280.96|286.54|281.14|286.54|281.14|286.36|280.96|8
1643323020000|2022-01-27 22:37:00|286.55|281.15|286.63|281.23|286.63|281.23|286.55|281.15|8
1643323030000|2022-01-27 22:37:10|286.64|281.24|286.66|281.26|286.66|281.26|286.64|281.24|5
1643323040000|2022-01-27 22:37:20|286.67|281.27|286.8|281.4|286.86|281.46|286.67|281.27|14
1643323050000|2022-01-27 22:37:30|286.81|281.41|286.8|281.4|286.81|281.41|286.8|281.4|4
1643323060000|2022-01-27 22:37:40|286.81|281.41|286.87|281.47|286.87|281.47|286.81|281.41|4
1643323070000|2022-01-27 22:37:50|286.8|281.4|286.98|281.58|286.98|281.58|286.8|281.4|14
1643323080000|2022-01-27 22:38:00|287.02|281.62|287.05|281.65|287.05|281.65|287.02|281.62|2
1643323090000|2022-01-27 22:38:10|287.02|281.62|287.19|281.79|287.2|281.8|287.02|281.62|11
1643323100000|2022-01-27 22:38:20|287.2|281.8|287.22|281.82|287.23|281.83|287.19|281.79|7
1643323110000|2022-01-27 22:38:30|287.26|281.86|287.3|281.9|287.42|282.02|287.12|281.72|17
1643323120000|2022-01-27 22:38:40|287.42|282.02|287.88|282.48|287.9|282.5|287.38|281.98|19
1643323130000|2022-01-27 22:38:50|287.89|282.49|288.11|282.71|288.13|282.73|287.89|282.49|18
1643323140000|2022-01-27 22:39:00|288.12|282.72|288.21|282.81|288.21|282.81|288.05|282.65|12
1643323150000|2022-01-27 22:39:10|288.23|282.83|288.25|282.85|288.25|282.85|288.21|282.81|12
1643323160000|2022-01-27 22:39:20|288.27|282.87|288.26|282.86|288.27|282.87|288.25|282.85|5
1643323170000|2022-01-27 22:39:30|288.27|282.87|288.29|282.89|288.3|282.9|288.26|282.86|6
1643323180000|2022-01-27 22:39:40|288.3|282.9|288.37|282.97|288.37|282.97|288.3|282.9|8
1643323190000|2022-01-27 22:39:50|288.38|282.98|288.53|283.13|288.6|283.2|288.38|282.98|21
1643323200000|2022-01-27 22:40:00|288.54|283.14|288.85|283.45|288.87|283.47|288.54|283.14|10
1643323210000|2022-01-27 22:40:10|288.8|283.4|289.33|283.93|289.33|283.93|288.8|283.4|9
1643323220000|2022-01-27 22:40:20|289.35|283.95|289.43|284.03|289.48|284.08|289.35|283.95|15
1643323230000|2022-01-27 22:40:30|289.42|284.02|289.05|283.65|289.43|284.03|289.05|283.65|20
1643323240000|2022-01-27 22:40:40|288.99|283.59|288.77|283.37|289.2|283.8|288.75|283.35|24
1643323250000|2022-01-27 22:40:50|288.72|283.32|288.74|283.34|288.78|283.38|288.64|283.24|20
1643323260000|2022-01-27 22:41:00|288.73|283.33|288.58|283.18|288.74|283.34|288.55|283.15|26
1643323270000|2022-01-27 22:41:10|288.66|283.26|288.68|283.28|288.68|283.28|288.54|283.14|13
1643323280000|2022-01-27 22:41:20|288.69|283.29|288.96|283.56|288.96|283.56|288.69|283.29|21
1643323290000|2022-01-27 22:41:30|288.97|283.57|289.44|284.04|289.44|284.04|288.97|283.57|24
1643323300000|2022-01-27 22:41:40|289.45|284.05|289.47|284.07|289.48|284.08|289.43|284.03|10
1643323310000|2022-01-27 22:41:50|289.46|284.06|289.44|284.04|289.48|284.08|289.42|284.02|13
1643323320000|2022-01-27 22:42:00|289.43|284.03|289.46|284.06|289.48|284.08|289.43|284.03|15
1643323330000|2022-01-27 22:42:10|289.44|284.04|289.29|283.89|289.54|284.14|289.26|283.86|22
1643323340000|2022-01-27 22:42:20|289.27|283.87|289.36|283.96|289.36|283.96|289.19|283.79|25
1643323350000|2022-01-27 22:42:30|289.34|283.94|289.4|284|289.4|284|289.3|283.9|24
1643323360000|2022-01-27 22:42:40|289.3|283.9|289.6|284.2|289.6|284.2|289.3|283.9|26
1643323370000|2022-01-27 22:42:50|289.61|284.21|289.87|284.47|289.9|284.5|289.56|284.16|24
1643323380000|2022-01-27 22:43:00|289.86|284.46|289.94|284.54|289.94|284.54|289.86|284.46|16
1643323390000|2022-01-27 22:43:10|289.95|284.55|289.95|284.55|289.96|284.56|289.91|284.51|18
1643323400000|2022-01-27 22:43:20|289.96|284.56|289.96|284.56|289.97|284.57|289.92|284.52|14
1643323410000|2022-01-27 22:43:30|289.97|284.57|289.82|284.42|289.97|284.57|289.82|284.42|18
1643323420000|2022-01-27 22:43:40|289.79|284.39|289.74|284.34|289.88|284.48|289.7|284.3|13
1643323430000|2022-01-27 22:43:50|289.62|284.22|289.99|284.59|289.99|284.59|289.62|284.22|10
1643323440000|2022-01-27 22:44:00|290|284.6|290.04|284.64|290.04|284.64|289.99|284.59|14
1643323450000|2022-01-27 22:44:10|290.05|284.65|290.12|284.72|290.12|284.72|290.01|284.61|7
1643323460000|2022-01-27 22:44:20|290.17|284.77|290.15|284.75|290.17|284.77|290.12|284.72|8
1643323470000|2022-01-27 22:44:30|290.16|284.76|290.41|285.01|290.41|285.01|290.16|284.76|16
1643323480000|2022-01-27 22:44:40|290.43|285.03|290.61|285.21|290.62|285.22|290.33|284.93|11
1643323490000|2022-01-27 22:44:50|290.6|285.2|290.77|285.37|290.77|285.37|290.6|285.2|19
1643323500000|2022-01-27 22:45:00|290.73|285.33|291.01|285.61|291.2|285.8|290.68|285.28|19
1643323510000|2022-01-27 22:45:10|291.06|285.66|291.33|285.93|291.4|286|291.06|285.66|25
1643323520000|2022-01-27 22:45:20|291.34|285.94|291.54|286.14|291.54|286.14|291.29|285.89|17
1643323530000|2022-01-27 22:45:30|291.55|286.15|291.67|286.27|291.67|286.27|291.48|286.08|15
1643323540000|2022-01-27 22:45:40|291.68|286.28|291.54|286.14|291.68|286.28|291.47|286.07|18
1643323550000|2022-01-27 22:45:50|291.53|286.13|291.51|286.11|291.53|286.13|291.49|286.09|6
1643323560000|2022-01-27 22:46:00|291.52|286.12|291.69|286.29|291.69|286.29|291.52|286.12|10
1643323570000|2022-01-27 22:46:10|291.71|286.31|291.74|286.34|291.74|286.34|291.71|286.31|3
1643323580000|2022-01-27 22:46:20|291.65|286.25|291.74|286.34|291.74|286.34|291.61|286.21|12
1643323590000|2022-01-27 22:46:30|291.76|286.36|292.01|286.61|292.03|286.63|291.67|286.27|17
1643323600000|2022-01-27 22:46:40|292.02|286.62|292.08|286.68|292.1|286.7|292.02|286.62|9
1643323610000|2022-01-27 22:46:50|292.07|286.67|292.13|286.73|292.13|286.73|292.04|286.64|18
1643323620000|2022-01-27 22:47:00|292.1|286.7|292.01|286.61|292.16|286.76|292|286.6|17
1643323630000|2022-01-27 22:47:10|292.02|286.62|292|286.6|292.1|286.7|291.94|286.54|11
1643323640000|2022-01-27 22:47:20|291.98|286.58|292.01|286.61|292.01|286.61|291.9|286.5|18
1643323650000|2022-01-27 22:47:30|292.02|286.62|292.13|286.73|292.15|286.75|292.02|286.62|12
1643323660000|2022-01-27 22:47:40|292.12|286.72|292.37|286.97|292.37|286.97|292.12|286.72|16
1643323670000|2022-01-27 22:47:50|292.38|286.98|292.16|286.76|292.38|286.98|292.16|286.76|27
1643323680000|2022-01-27 22:48:00|292.17|286.77|292.3|286.9|292.3|286.9|292.16|286.76|13
1643323690000|2022-01-27 22:48:10|292.29|286.89|292.2|286.8|292.29|286.89|292.16|286.76|17
1643323700000|2022-01-27 22:48:20|292.21|286.81|292.26|286.86|292.26|286.86|292.21|286.81|15
1643323710000|2022-01-27 22:48:30|292.25|286.85|292.15|286.75|292.26|286.86|292.15|286.75|15
1643323720000|2022-01-27 22:48:40|292.17|286.77|292.13|286.73|292.19|286.79|292.12|286.72|16
1643323730000|2022-01-27 22:48:50|292.12|286.72|292.19|286.79|292.2|286.8|292.08|286.68|10
1643323740000|2022-01-27 22:49:00|292.07|286.67|292.03|286.63|292.1|286.7|292.03|286.63|12
1643323750000|2022-01-27 22:49:10|292.04|286.64|291.9|286.5|292.05|286.65|291.89|286.49|25
1643323760000|2022-01-27 22:49:20|291.87|286.47|291.89|286.49|291.92|286.52|291.87|286.47|15
1643323770000|2022-01-27 22:49:30|291.88|286.48|291.9|286.5|291.99|286.59|291.86|286.46|15
1643323780000|2022-01-27 22:49:40|291.91|286.51|292.05|286.65|292.05|286.65|291.91|286.51|18
1643323790000|2022-01-27 22:49:50|292.01|286.61|292.14|286.74|292.18|286.78|292.01|286.61|21
1643323800000|2022-01-27 22:50:00|292.16|286.76|292.27|286.87|292.27|286.87|292.13|286.73|22
1643323810000|2022-01-27 22:50:10|292.18|286.78|292.06|286.66|292.24|286.84|292.01|286.61|21
1643323820000|2022-01-27 22:50:20|292.05|286.65|292.15|286.75|292.15|286.75|292.05|286.65|11
1643323830000|2022-01-27 22:50:30|292.14|286.74|291.93|286.53|292.14|286.74|291.88|286.48|15
1643323840000|2022-01-27 22:50:40|291.96|286.56|291.93|286.53|291.97|286.57|291.91|286.51|18
1643323850000|2022-01-27 22:50:50|291.92|286.52|291.9|286.5|291.92|286.52|291.9|286.5|5
1643323860000|2022-01-27 22:51:00|291.88|286.48|291.83|286.43|291.88|286.48|291.83|286.43|13
1643323870000|2022-01-27 22:51:10|291.82|286.42|291.66|286.26|291.83|286.43|291.66|286.26|18
1643323880000|2022-01-27 22:51:20|291.67|286.27|291.16|285.76|291.67|286.27|291.16|285.76|34
1643323890000|2022-01-27 22:51:30|291.23|285.83|290.93|285.53|291.28|285.88|290.93|285.53|30
1643323900000|2022-01-27 22:51:40|290.99|285.59|290.96|285.56|291.05|285.65|290.94|285.54|18
1643323910000|2022-01-27 22:51:50|290.98|285.58|291|285.6|291|285.6|290.94|285.54|11
1643323920000|2022-01-27 22:52:00|290.99|285.59|290.92|285.52|291|285.6|290.86|285.46|14
1643323930000|2022-01-27 22:52:10|290.93|285.53|290.92|285.52|290.95|285.55|290.86|285.46|14
1643323950000|2022-01-27 22:52:30|290.91|285.51|290.91|285.51|290.92|285.52|290.91|285.51|3
1643323960000|2022-01-27 22:52:40|290.92|285.52|290.92|285.52|290.93|285.53|290.91|285.51|7
1643323970000|2022-01-27 22:52:50|290.91|285.51|290.93|285.53|290.97|285.57|290.91|285.51|10
1643323980000|2022-01-27 22:53:00|290.94|285.54|290.84|285.44|290.94|285.54|290.81|285.41|25
1643323990000|2022-01-27 22:53:10|290.81|285.41|290.73|285.33|290.84|285.44|290.73|285.33|15
1643324000000|2022-01-27 22:53:20|290.8|285.4|291.13|285.73|291.13|285.73|290.76|285.36|18
1643324010000|2022-01-27 22:53:30|291.14|285.74|291.18|285.78|291.23|285.83|291.14|285.74|12
1643324020000|2022-01-27 22:53:40|291.2|285.8|291.13|285.73|291.34|285.94|291.13|285.73|17
1643324030000|2022-01-27 22:53:50|291.17|285.77|291.13|285.73|291.28|285.88|291.12|285.72|19
1643324040000|2022-01-27 22:54:00|291.07|285.67|290.98|285.58|291.15|285.75|290.96|285.56|14
1643324050000|2022-01-27 22:54:10|291.06|285.66|290.9|285.5|291.06|285.66|290.84|285.44|17
1643324060000|2022-01-27 22:54:20|290.91|285.51|290.87|285.47|290.91|285.51|290.83|285.43|13
1643324070000|2022-01-27 22:54:30|290.83|285.43|290.9|285.5|290.9|285.5|290.83|285.43|9
1643324080000|2022-01-27 22:54:40|290.91|285.51|290.9|285.5|290.91|285.51|290.9|285.5|2
1643324090000|2022-01-27 22:54:50|290.91|285.51|290.92|285.52|290.92|285.52|290.9|285.5|7
1643324100000|2022-01-27 22:55:00|290.91|285.51|290.88|285.48|290.91|285.51|290.86|285.46|8
1643324110000|2022-01-27 22:55:10|290.89|285.49|291.03|285.63|291.04|285.64|290.89|285.49|12
1643324120000|2022-01-27 22:55:20|291.02|285.62|290.98|285.58|291.03|285.63|290.98|285.58|9
1643324130000|2022-01-27 22:55:30|290.97|285.57|290.98|285.58|290.99|285.59|290.97|285.57|7
1643324140000|2022-01-27 22:55:40|290.99|285.59|290.93|285.53|290.99|285.59|290.93|285.53|6
1643324150000|2022-01-27 22:55:50|290.92|285.52|290.82|285.42|291.02|285.62|290.81|285.41|11
1643324160000|2022-01-27 22:56:00|290.81|285.41|290.69|285.29|290.86|285.46|290.68|285.28|10
1643324180000|2022-01-27 22:56:20|290.73|285.33|290.6|285.2|290.73|285.33|290.6|285.2|7
1643324190000|2022-01-27 22:56:30|290.59|285.19|290.48|285.08|290.67|285.27|290.36|284.96|14
1643324200000|2022-01-27 22:56:40|290.47|285.07|290.22|284.82|290.47|285.07|290.22|284.82|13
1643324210000|2022-01-27 22:56:50|290.24|284.84|289.88|284.48|290.24|284.84|289.87|284.47|13
1643324220000|2022-01-27 22:57:00|289.89|284.49|289.85|284.45|289.89|284.49|289.85|284.45|10
1643324230000|2022-01-27 22:57:10|289.86|284.46|289.75|284.35|289.86|284.46|289.75|284.35|14
1643324240000|2022-01-27 22:57:20|289.7|284.3|289.88|284.48|289.89|284.49|289.7|284.3|17
1643324250000|2022-01-27 22:57:30|289.86|284.46|289.84|284.44|289.88|284.48|289.76|284.36|21
1643324260000|2022-01-27 22:57:40|289.8|284.4|289.87|284.47|289.87|284.47|289.79|284.39|11
1643324270000|2022-01-27 22:57:50|289.88|284.48|289.75|284.35|289.88|284.48|289.73|284.33|18
1643324280000|2022-01-27 22:58:00|289.8|284.4|289.8|284.4|289.8|284.4|289.72|284.32|16
1643324290000|2022-01-27 22:58:10|289.79|284.39|290.13|284.73|290.14|284.74|289.79|284.39|24
1643324300000|2022-01-27 22:58:20|290.14|284.74|290.01|284.61|290.34|284.94|289.97|284.57|23
1643324310000|2022-01-27 22:58:30|290|284.6|289.99|284.59|290|284.6|289.94|284.54|11
1643324320000|2022-01-27 22:58:40|289.98|284.58|289.92|284.52|289.98|284.58|289.91|284.51|6
1643324330000|2022-01-27 22:58:50|289.91|284.51|289.91|284.51|289.91|284.51|289.91|284.51|1
1643324340000|2022-01-27 22:59:00|289.9|284.5|289.79|284.39|289.91|284.51|289.78|284.38|9
1643324350000|2022-01-27 22:59:10|289.78|284.38|289.73|284.33|289.78|284.38|289.7|284.3|12
1643324360000|2022-01-27 22:59:20|289.74|284.34|289.72|284.32|289.74|284.34|289.6|284.2|9
1643324370000|2022-01-27 22:59:30|289.68|284.28|289.91|284.51|289.91|284.51|289.68|284.28|13
1643324380000|2022-01-27 22:59:40|289.92|284.52|289.92|284.52|289.93|284.53|289.92|284.52|5
1643324390000|2022-01-27 22:59:50|289.9|284.5|289.8|284.4|289.9|284.5|289.76|284.36|8
1643324400000|2022-01-27 23:00:00|289.79|284.39|289.82|284.42|289.82|284.42|289.63|284.23|27
1643324410000|2022-01-27 23:00:10|289.83|284.43|290.07|284.67|290.07|284.67|289.83|284.43|14
1643324420000|2022-01-27 23:00:20|290.06|284.66|290.39|284.99|290.39|284.99|290.05|284.65|16
1643324430000|2022-01-27 23:00:30|290.38|284.98|290.14|284.74|290.38|284.98|290.08|284.68|18
1643324440000|2022-01-27 23:00:40|290.13|284.73|290.16|284.76|290.19|284.79|290.12|284.72|16
1643324450000|2022-01-27 23:00:50|290.15|284.75|290.18|284.78|290.18|284.78|290.12|284.72|8
1643324460000|2022-01-27 23:01:00|290.17|284.77|289.95|284.55|290.17|284.77|289.92|284.52|20
1643324470000|2022-01-27 23:01:10|289.94|284.54|289.73|284.33|289.96|284.56|289.73|284.33|17
1643324480000|2022-01-27 23:01:20|289.72|284.32|289.95|284.55|289.96|284.56|289.52|284.12|27
1643324490000|2022-01-27 23:01:30|289.94|284.54|289.91|284.51|289.99|284.59|289.9|284.5|12
1643324500000|2022-01-27 23:01:40|289.9|284.5|289.8|284.4|289.9|284.5|289.69|284.29|16
1643324510000|2022-01-27 23:01:50|289.81|284.41|289.99|284.59|289.99|284.59|289.81|284.41|9
1643324520000|2022-01-27 23:02:00|290.02|284.62|290.19|284.79|290.19|284.79|290.02|284.62|13
1643324530000|2022-01-27 23:02:10|290.18|284.78|290.2|284.8|290.2|284.8|290.14|284.74|12
1643324540000|2022-01-27 23:02:20|290.18|284.78|290.21|284.81|290.21|284.81|290.16|284.76|8
1643324550000|2022-01-27 23:02:30|290.2|284.8|290.1|284.7|290.2|284.8|290.08|284.68|12
1643324560000|2022-01-27 23:02:40|290.15|284.75|290.15|284.75|290.15|284.75|290.15|284.75|1
1643324570000|2022-01-27 23:02:50|290.14|284.74|290.17|284.77|290.17|284.77|290.12|284.72|7
1643324580000|2022-01-27 23:03:00|290.14|284.74|290.44|285.04|290.44|285.04|290.14|284.74|14
1643324590000|2022-01-27 23:03:10|290.45|285.05|290.64|285.24|290.64|285.24|290.45|285.05|11
1643324600000|2022-01-27 23:03:20|290.62|285.22|290.62|285.22|290.63|285.23|290.62|285.22|3
1643324610000|2022-01-27 23:03:30|290.66|285.26|290.52|285.12|290.67|285.27|290.52|285.12|18
1643324620000|2022-01-27 23:03:40|290.5|285.1|290.71|285.31|290.71|285.31|290.43|285.03|24
1643324630000|2022-01-27 23:03:50|290.7|285.3|290.71|285.31|290.71|285.31|290.66|285.26|16
1643324640000|2022-01-27 23:04:00|290.7|285.3|290.51|285.11|290.7|285.3|290.49|285.09|15
1643324650000|2022-01-27 23:04:10|290.49|285.09|290.5|285.1|290.51|285.11|290.48|285.08|14
1643324660000|2022-01-27 23:04:20|290.53|285.13|290.61|285.21|290.63|285.23|290.53|285.13|9
1643324670000|2022-01-27 23:04:30|290.62|285.22|290.59|285.19|290.62|285.22|290.58|285.18|7
1643324680000|2022-01-27 23:04:40|290.58|285.18|290.26|284.86|290.58|285.18|290.25|284.85|17
1643324690000|2022-01-27 23:04:50|290.23|284.83|290.13|284.73|290.23|284.83|290.12|284.72|8
1643324700000|2022-01-27 23:05:00|290.15|284.75|290.12|284.72|290.16|284.76|290.11|284.71|14
1643324710000|2022-01-27 23:05:10|290.13|284.73|290.15|284.75|290.16|284.76|290.13|284.73|6
1643324720000|2022-01-27 23:05:20|290.16|284.76|290.29|284.89|290.29|284.89|290.16|284.76|8
1643324730000|2022-01-27 23:05:30|290.35|284.95|290.55|285.15|290.55|285.15|290.35|284.95|13
1643324740000|2022-01-27 23:05:40|290.49|285.09|290.37|284.97|290.49|285.09|290.33|284.93|13
1643324750000|2022-01-27 23:05:50|290.33|284.93|290.45|285.05|290.45|285.05|290.27|284.87|19
1643324760000|2022-01-27 23:06:00|290.44|285.04|290.32|284.92|290.46|285.06|290.29|284.89|17
1643324770000|2022-01-27 23:06:10|290.31|284.91|290.31|284.91|290.32|284.92|290.31|284.91|5
1643324780000|2022-01-27 23:06:20|290.3|284.9|290.44|285.04|290.65|285.25|290.3|284.9|20
1643324790000|2022-01-27 23:06:30|290.43|285.03|290.46|285.06|290.48|285.08|290.43|285.03|11
1643324800000|2022-01-27 23:06:40|290.45|285.05|290.67|285.27|290.67|285.27|290.45|285.05|16
1643324810000|2022-01-27 23:06:50|290.66|285.26|290.59|285.19|290.67|285.27|290.56|285.16|23
1643324820000|2022-01-27 23:07:00|290.58|285.18|290.72|285.32|290.83|285.43|290.58|285.18|21
1643324830000|2022-01-27 23:07:10|290.73|285.33|290.73|285.33|290.77|285.37|290.73|285.33|5
1643324840000|2022-01-27 23:07:20|290.74|285.34|290.75|285.35|290.76|285.36|290.74|285.34|12
1643324850000|2022-01-27 23:07:30|290.76|285.36|290.77|285.37|290.77|285.37|290.75|285.35|11
1643324860000|2022-01-27 23:07:40|290.76|285.36|290.95|285.55|290.95|285.55|290.76|285.36|7
1643324870000|2022-01-27 23:07:50|290.94|285.54|290.94|285.54|290.95|285.55|290.86|285.46|11
1643324880000|2022-01-27 23:08:00|290.93|285.53|290.99|285.59|291.02|285.62|290.93|285.53|15
1643324890000|2022-01-27 23:08:10|290.96|285.56|290.92|285.52|290.96|285.56|290.88|285.48|5
1643324900000|2022-01-27 23:08:20|290.93|285.53|290.89|285.49|290.94|285.54|290.88|285.48|11
1643324910000|2022-01-27 23:08:30|290.88|285.48|290.96|285.56|290.96|285.56|290.79|285.39|17
1643324920000|2022-01-27 23:08:40|290.91|285.51|291.12|285.72|291.12|285.72|290.91|285.51|21
1643324930000|2022-01-27 23:08:50|291.11|285.71|291.13|285.73|291.13|285.73|291.11|285.71|6
1643324940000|2022-01-27 23:09:00|291.15|285.75|291.18|285.78|291.18|285.78|291.13|285.73|10
1643324950000|2022-01-27 23:09:10|291.16|285.76|291.18|285.78|291.18|285.78|291.11|285.71|22
1643324960000|2022-01-27 23:09:20|291.15|285.75|291.3|285.9|291.3|285.9|291.11|285.71|8
1643324970000|2022-01-27 23:09:30|291.29|285.89|291.32|285.92|291.32|285.92|291.2|285.8|21
1643324980000|2022-01-27 23:09:40|291.3|285.9|291.43|286.03|291.43|286.03|291.22|285.82|25
1643324990000|2022-01-27 23:09:50|291.37|285.97|291.36|285.96|291.38|285.98|291.21|285.81|30
1643325000000|2022-01-27 23:10:00|291.37|285.97|291.35|285.95|291.41|286.01|291.35|285.95|18
1643325010000|2022-01-27 23:10:10|291.38|285.98|291.41|286.01|291.41|286.01|291.35|285.95|13
1643325020000|2022-01-27 23:10:20|291.4|286|291.41|286.01|291.44|286.04|291.34|285.94|22
1643325030000|2022-01-27 23:10:30|291.4|286|291.43|286.03|291.43|286.03|291.36|285.96|14
1643325040000|2022-01-27 23:10:40|291.44|286.04|291.44|286.04|291.46|286.06|291.42|286.02|13
1643325050000|2022-01-27 23:10:50|291.42|286.02|291.35|285.95|291.44|286.04|291.35|285.95|12
1643325060000|2022-01-27 23:11:00|291.27|285.87|290.97|285.57|291.34|285.94|290.97|285.57|19
1643325070000|2022-01-27 23:11:10|290.96|285.56|290.91|285.51|291.07|285.67|290.83|285.43|29
1643325080000|2022-01-27 23:11:20|290.9|285.5|290.92|285.52|291.02|285.62|290.87|285.47|22
1643325090000|2022-01-27 23:11:30|290.91|285.51|290.92|285.52|290.99|285.59|290.9|285.5|21
1643325100000|2022-01-27 23:11:40|290.93|285.53|290.93|285.53|290.95|285.55|290.9|285.5|16
1643325110000|2022-01-27 23:11:50|290.95|285.55|290.94|285.54|290.96|285.56|290.92|285.52|15
1643325120000|2022-01-27 23:12:00|290.95|285.55|290.92|285.52|290.95|285.55|290.92|285.52|4
1643325130000|2022-01-27 23:12:10|290.93|285.53|290.93|285.53|291.02|285.62|290.92|285.52|11
1643325140000|2022-01-27 23:12:20|290.94|285.54|290.59|285.19|290.94|285.54|290.59|285.19|14
1643325150000|2022-01-27 23:12:30|290.6|285.2|290.63|285.23|290.64|285.24|290.46|285.06|27
1643325160000|2022-01-27 23:12:40|290.65|285.25|290.6|285.2|290.65|285.25|290.57|285.17|16
1643325170000|2022-01-27 23:12:50|290.63|285.23|290.64|285.24|290.65|285.25|290.63|285.23|8
1643325180000|2022-01-27 23:13:00|290.65|285.25|290.75|285.35|290.82|285.42|290.65|285.25|17
1643325190000|2022-01-27 23:13:10|290.76|285.36|290.82|285.42|290.84|285.44|290.76|285.36|11
1643325200000|2022-01-27 23:13:20|290.84|285.44|291.04|285.64|291.06|285.66|290.84|285.44|27
1643325210000|2022-01-27 23:13:30|291.05|285.65|291.59|286.19|291.59|286.19|290.99|285.59|23
1643325220000|2022-01-27 23:13:40|291.64|286.24|291.8|286.4|291.85|286.45|291.64|286.24|13
1643325230000|2022-01-27 23:13:50|291.84|286.44|291.92|286.52|291.92|286.52|291.8|286.4|19
1643325240000|2022-01-27 23:14:00|291.87|286.47|291.87|286.47|291.92|286.52|291.78|286.38|21
1643325250000|2022-01-27 23:14:10|291.92|286.52|292.07|286.67|292.18|286.78|291.92|286.52|15
1643325260000|2022-01-27 23:14:20|292.12|286.72|292.13|286.73|292.17|286.77|291.98|286.58|15
1643325270000|2022-01-27 23:14:30|292.14|286.74|292.14|286.74|292.14|286.74|292.11|286.71|13
1643325280000|2022-01-27 23:14:40|292.13|286.73|292.48|287.08|292.48|287.08|292.13|286.73|14
1643325290000|2022-01-27 23:14:50|292.5|287.1|292.46|287.06|292.61|287.21|292.43|287.03|19
1643325300000|2022-01-27 23:15:00|292.47|287.07|292.33|286.93|292.52|287.12|292.33|286.93|21
1643325310000|2022-01-27 23:15:10|292.31|286.91|292.19|286.79|292.36|286.96|292.18|286.78|24
1643325320000|2022-01-27 23:15:20|292.2|286.8|292.24|286.84|292.29|286.89|292.2|286.8|19
1643325330000|2022-01-27 23:15:30|292.23|286.83|292.08|286.68|292.26|286.86|292.07|286.67|20
1643325340000|2022-01-27 23:15:40|292.07|286.67|291.71|286.31|292.07|286.67|291.7|286.3|18
1643325350000|2022-01-27 23:15:50|291.72|286.32|291.77|286.37|291.77|286.37|291.59|286.19|21
1643325360000|2022-01-27 23:16:00|291.8|286.4|291.8|286.4|291.83|286.43|291.67|286.27|13
1643325370000|2022-01-27 23:16:10|291.81|286.41|291.79|286.39|291.82|286.42|291.73|286.33|18
1643325380000|2022-01-27 23:16:20|291.82|286.42|291.76|286.36|291.82|286.42|291.71|286.31|15
1643325390000|2022-01-27 23:16:30|291.78|286.38|291.8|286.4|291.82|286.42|291.73|286.33|20
1643325400000|2022-01-27 23:16:40|291.79|286.39|291.61|286.21|291.79|286.39|291.58|286.18|13
1643325410000|2022-01-27 23:16:50|291.6|286.2|291.53|286.13|291.6|286.2|291.52|286.12|15
1643325420000|2022-01-27 23:17:00|291.52|286.12|291.53|286.13|291.55|286.15|291.47|286.07|14
1643325430000|2022-01-27 23:17:10|291.54|286.14|291.62|286.22|291.65|286.25|291.53|286.13|14
1643325440000|2022-01-27 23:17:20|291.54|286.14|291.53|286.13|291.59|286.19|291.53|286.13|17
1643325450000|2022-01-27 23:17:30|291.66|286.26|291.53|286.13|291.66|286.26|291.53|286.13|12
1643325460000|2022-01-27 23:17:40|291.66|286.26|291.72|286.32|291.72|286.32|291.63|286.23|14
1643325470000|2022-01-27 23:17:50|291.56|286.16|291.7|286.3|291.72|286.32|291.56|286.16|5
1643325480000|2022-01-27 23:18:00|291.71|286.31|291.73|286.33|291.73|286.33|291.71|286.31|3
1643325490000|2022-01-27 23:18:10|291.69|286.29|291.55|286.15|291.69|286.29|291.52|286.12|12
1643325500000|2022-01-27 23:18:20|291.56|286.16|291.39|285.99|291.56|286.16|291.37|285.97|20
1643325510000|2022-01-27 23:18:30|291.4|286|291.38|285.98|291.41|286.01|291.36|285.96|24
1643325520000|2022-01-27 23:18:40|291.37|285.97|291.34|285.94|291.39|285.99|291.31|285.91|28
1643325530000|2022-01-27 23:18:50|291.33|285.93|290.99|285.59|291.33|285.93|290.99|285.59|23
1643325540000|2022-01-27 23:19:00|291|285.6|290.79|285.39|291|285.6|290.76|285.36|21
1643325550000|2022-01-27 23:19:10|290.8|285.4|290.99|285.59|291|285.6|290.8|285.4|19
1643325560000|2022-01-27 23:19:20|290.98|285.58|291.14|285.74|291.14|285.74|290.98|285.58|16
1643325570000|2022-01-27 23:19:30|291.15|285.75|291.12|285.72|291.15|285.75|291.1|285.7|8
1643325580000|2022-01-27 23:19:40|291.13|285.73|291.14|285.74|291.14|285.74|291.08|285.68|7
1643325590000|2022-01-27 23:19:50|291.13|285.73|291.22|285.82|291.22|285.82|291.1|285.7|17
1643325600000|2022-01-27 23:20:00|291.23|285.83|291.22|285.82|291.24|285.84|291.18|285.78|16
1643325610000|2022-01-27 23:20:10|291.2|285.8|291.02|285.62|291.22|285.82|290.98|285.58|19
1643325620000|2022-01-27 23:20:20|291.03|285.63|291.01|285.61|291.03|285.63|290.98|285.58|14
1643325630000|2022-01-27 23:20:30|291.02|285.62|291.13|285.73|291.21|285.81|291|285.6|19
1643325640000|2022-01-27 23:20:40|291.12|285.72|291.13|285.73|291.15|285.75|291.06|285.66|20
1643325650000|2022-01-27 23:20:50|291.14|285.74|291|285.6|291.15|285.75|290.98|285.58|23
1643325660000|2022-01-27 23:21:00|290.98|285.58|290.9|285.5|291.01|285.61|290.88|285.48|16
1643325670000|2022-01-27 23:21:10|290.94|285.54|290.88|285.48|290.94|285.54|290.87|285.47|11
1643325680000|2022-01-27 23:21:20|290.87|285.47|290.86|285.46|290.92|285.52|290.86|285.46|14
1643325690000|2022-01-27 23:21:30|290.85|285.45|290.93|285.53|290.93|285.53|290.84|285.44|11
1643325700000|2022-01-27 23:21:40|290.94|285.54|290.93|285.53|290.95|285.55|290.91|285.51|16
1643325710000|2022-01-27 23:21:50|290.91|285.51|290.93|285.53|290.95|285.55|290.91|285.51|13
1643325720000|2022-01-27 23:22:00|290.94|285.54|290.8|285.4|290.94|285.54|290.8|285.4|13
1643325730000|2022-01-27 23:22:10|290.81|285.41|290.86|285.46|290.87|285.47|290.8|285.4|11
1643325740000|2022-01-27 23:22:20|290.87|285.47|290.91|285.51|290.91|285.51|290.85|285.45|12
1643325750000|2022-01-27 23:22:30|290.9|285.5|290.83|285.43|290.91|285.51|290.81|285.41|12
1643325760000|2022-01-27 23:22:40|290.8|285.4|290.97|285.57|290.97|285.57|290.8|285.4|15
1643325770000|2022-01-27 23:22:50|290.92|285.52|290.94|285.54|290.97|285.57|290.92|285.52|16
1643325780000|2022-01-27 23:23:00|290.93|285.53|290.88|285.48|290.93|285.53|290.85|285.45|12
1643325790000|2022-01-27 23:23:10|290.87|285.47|290.84|285.44|290.88|285.48|290.83|285.43|16
1643325800000|2022-01-27 23:23:20|290.85|285.45|290.9|285.5|290.91|285.51|290.81|285.41|19
1643325810000|2022-01-27 23:23:30|290.89|285.49|290.69|285.29|290.93|285.53|290.69|285.29|17
1643325820000|2022-01-27 23:23:40|290.68|285.28|290.57|285.17|290.72|285.32|290.51|285.11|20
1643325830000|2022-01-27 23:23:50|290.53|285.13|290.52|285.12|290.54|285.14|290.52|285.12|6
1643325840000|2022-01-27 23:24:00|290.53|285.13|290.69|285.29|290.74|285.34|290.52|285.12|16
1643325850000|2022-01-27 23:24:10|290.68|285.28|290.57|285.17|290.7|285.3|290.51|285.11|25
1643325860000|2022-01-27 23:24:20|290.6|285.2|290.56|285.16|290.63|285.23|290.52|285.12|20
1643325870000|2022-01-27 23:24:30|290.59|285.19|290.61|285.21|290.62|285.22|290.55|285.15|22
1643325880000|2022-01-27 23:24:40|290.62|285.22|290.68|285.28|290.81|285.41|290.62|285.22|23
1643325890000|2022-01-27 23:24:50|290.69|285.29|290.68|285.28|290.72|285.32|290.67|285.27|14
1643325900000|2022-01-27 23:25:00|290.69|285.29|290.56|285.16|290.69|285.29|290.56|285.16|11
1643325910000|2022-01-27 23:25:10|290.55|285.15|290.65|285.25|290.65|285.25|290.55|285.15|16
1643325920000|2022-01-27 23:25:20|290.68|285.28|290.66|285.26|290.68|285.28|290.61|285.21|9
1643325930000|2022-01-27 23:25:30|290.68|285.28|290.8|285.4|290.8|285.4|290.67|285.27|8
1643325940000|2022-01-27 23:25:40|290.81|285.41|291.07|285.67|291.08|285.68|290.79|285.39|24
1643325950000|2022-01-27 23:25:50|291.06|285.66|291.19|285.79|291.19|285.79|291.02|285.62|12
1643325960000|2022-01-27 23:26:00|291.2|285.8|291.11|285.71|291.23|285.83|291.09|285.69|20
1643325970000|2022-01-27 23:26:10|291.15|285.75|291.16|285.76|291.16|285.76|291.11|285.71|17
1643325980000|2022-01-27 23:26:20|291.15|285.75|291|285.6|291.15|285.75|291|285.6|16
1643325990000|2022-01-27 23:26:30|290.98|285.58|291.03|285.63|291.04|285.64|290.97|285.57|19
1643326000000|2022-01-27 23:26:40|291.02|285.62|291.07|285.67|291.09|285.69|290.98|285.58|16
1643326010000|2022-01-27 23:26:50|291.09|285.69|291.08|285.68|291.12|285.72|291.06|285.66|11
1643326020000|2022-01-27 23:27:00|291.09|285.69|291.1|285.7|291.1|285.7|291.04|285.64|9
1643326030000|2022-01-27 23:27:10|291.08|285.68|291.08|285.68|291.09|285.69|291.06|285.66|8
1643326040000|2022-01-27 23:27:20|291.03|285.63|291.02|285.62|291.05|285.65|290.94|285.54|14
1643326050000|2022-01-27 23:27:30|290.99|285.59|290.97|285.57|291.05|285.65|290.95|285.55|14
1643326060000|2022-01-27 23:27:40|290.94|285.54|290.95|285.55|291.02|285.62|290.94|285.54|8
1643326070000|2022-01-27 23:27:50|290.94|285.54|291.05|285.65|291.07|285.67|290.93|285.53|12
1643326080000|2022-01-27 23:28:00|291.04|285.64|290.96|285.56|291.04|285.64|290.96|285.56|16
1643326090000|2022-01-27 23:28:10|290.92|285.52|290.8|285.4|290.93|285.53|290.78|285.38|12
1643326100000|2022-01-27 23:28:20|290.79|285.39|290.78|285.38|290.88|285.48|290.78|285.38|12
1643326110000|2022-01-27 23:28:30|290.77|285.37|290.81|285.41|290.81|285.41|290.76|285.36|9
1643326120000|2022-01-27 23:28:40|290.8|285.4|290.72|285.32|290.8|285.4|290.72|285.32|9
1643326130000|2022-01-27 23:28:50|290.73|285.33|290.79|285.39|290.79|285.39|290.72|285.32|8
1643326140000|2022-01-27 23:29:00|290.8|285.4|290.82|285.42|290.84|285.44|290.8|285.4|11
1643326150000|2022-01-27 23:29:10|290.83|285.43|290.88|285.48|290.95|285.55|290.83|285.43|15
1643326160000|2022-01-27 23:29:20|290.86|285.46|290.62|285.22|290.86|285.46|290.62|285.22|26
1643326170000|2022-01-27 23:29:30|290.69|285.29|290.55|285.15|290.69|285.29|290.51|285.11|19
1643326180000|2022-01-27 23:29:40|290.54|285.14|290.35|284.95|290.56|285.16|290.34|284.94|19
1643326190000|2022-01-27 23:29:50|290.34|284.94|290.33|284.93|290.35|284.95|290.3|284.9|17
1643326200000|2022-01-27 23:30:00|290.34|284.94|290.25|284.85|290.35|284.95|290.25|284.85|20
1643326210000|2022-01-27 23:30:10|290.24|284.84|290.18|284.78|290.26|284.86|290.18|284.78|14
1643326220000|2022-01-27 23:30:20|290.17|284.77|290.21|284.81|290.23|284.83|290.16|284.76|13
1643326230000|2022-01-27 23:30:30|290.22|284.82|290.26|284.86|290.29|284.89|290.19|284.79|17
1643326240000|2022-01-27 23:30:40|290.27|284.87|290.3|284.9|290.32|284.92|290.26|284.86|21
1643326250000|2022-01-27 23:30:50|290.31|284.91|290.3|284.9|290.41|285.01|290.28|284.88|15
1643326260000|2022-01-27 23:31:00|290.31|284.91|290.3|284.9|290.32|284.92|290.27|284.87|16
1643326270000|2022-01-27 23:31:10|290.31|284.91|290.3|284.9|290.31|284.91|290.27|284.87|7
1643326280000|2022-01-27 23:31:20|290.31|284.91|290.36|284.96|290.39|284.99|290.31|284.91|15
1643326290000|2022-01-27 23:31:30|290.37|284.97|290.62|285.22|290.62|285.22|290.36|284.96|16
1643326300000|2022-01-27 23:31:40|290.55|285.15|290.37|284.97|290.62|285.22|290.37|284.97|14
1643326310000|2022-01-27 23:31:50|290.38|284.98|290.51|285.11|290.51|285.11|290.38|284.98|12
1643326320000|2022-01-27 23:32:00|290.49|285.09|290.61|285.21|290.7|285.3|290.48|285.08|24
1643326330000|2022-01-27 23:32:10|290.62|285.22|290.65|285.25|290.65|285.25|290.55|285.15|12
1643326340000|2022-01-27 23:32:20|290.66|285.26|290.71|285.31|290.74|285.34|290.66|285.26|10
1643326350000|2022-01-27 23:32:30|290.7|285.3|290.59|285.19|290.7|285.3|290.55|285.15|8
1643326360000|2022-01-27 23:32:40|290.6|285.2|290.61|285.21|290.62|285.22|290.59|285.19|9
1643326370000|2022-01-27 23:32:50|290.62|285.22|290.74|285.34|290.74|285.34|290.59|285.19|19
1643326380000|2022-01-27 23:33:00|290.73|285.33|290.73|285.33|290.76|285.36|290.64|285.24|16
1643326390000|2022-01-27 23:33:10|290.71|285.31|290.79|285.39|290.81|285.41|290.68|285.28|13
1643326400000|2022-01-27 23:33:20|290.8|285.4|290.79|285.39|290.84|285.44|290.79|285.39|10
1643326410000|2022-01-27 23:33:30|290.8|285.4|290.75|285.35|290.8|285.4|290.72|285.32|18
1643326420000|2022-01-27 23:33:40|290.74|285.34|290.73|285.33|290.77|285.37|290.73|285.33|5
1643326430000|2022-01-27 23:33:50|290.74|285.34|290.72|285.32|290.76|285.36|290.72|285.32|9
1643326440000|2022-01-27 23:34:00|290.71|285.31|290.71|285.31|290.72|285.32|290.68|285.28|14
1643326450000|2022-01-27 23:34:10|290.72|285.32|290.79|285.39|290.8|285.4|290.72|285.32|13
1643326460000|2022-01-27 23:34:20|290.78|285.38|290.73|285.33|290.79|285.39|290.73|285.33|7
1643326470000|2022-01-27 23:34:30|290.74|285.34|290.75|285.35|290.76|285.36|290.74|285.34|6
1643326480000|2022-01-27 23:34:40|290.76|285.36|290.79|285.39|290.8|285.4|290.76|285.36|7
1643326490000|2022-01-27 23:34:50|290.76|285.36|290.72|285.32|290.78|285.38|290.72|285.32|16
1643326500000|2022-01-27 23:35:00|290.73|285.33|290.78|285.38|290.78|285.38|290.72|285.32|11
1643326510000|2022-01-27 23:35:10|290.75|285.35|290.77|285.37|290.78|285.38|290.69|285.29|20
1643326520000|2022-01-27 23:35:20|290.78|285.38|290.74|285.34|290.79|285.39|290.73|285.33|17
1643326530000|2022-01-27 23:35:30|290.73|285.33|290.62|285.22|290.74|285.34|290.59|285.19|23
1643326540000|2022-01-27 23:35:40|290.61|285.21|290.71|285.31|290.74|285.34|290.61|285.21|16
1643326550000|2022-01-27 23:35:50|290.7|285.3|290.71|285.31|290.71|285.31|290.69|285.29|4
1643326560000|2022-01-27 23:36:00|290.69|285.29|290.7|285.3|290.74|285.34|290.69|285.29|12
1643326570000|2022-01-27 23:36:10|290.71|285.31|290.7|285.3|290.73|285.33|290.7|285.3|12
1643326580000|2022-01-27 23:36:20|290.67|285.27|290.65|285.25|290.69|285.29|290.64|285.24|17
1643326590000|2022-01-27 23:36:30|290.64|285.24|290.65|285.25|290.67|285.27|290.63|285.23|10
1643326600000|2022-01-27 23:36:40|290.7|285.3|290.66|285.26|290.7|285.3|290.55|285.15|23
1643326610000|2022-01-27 23:36:50|290.65|285.25|290.64|285.24|290.69|285.29|290.63|285.23|10
1643326620000|2022-01-27 23:37:00|290.63|285.23|290.64|285.24|290.64|285.24|290.63|285.23|2
1643326630000|2022-01-27 23:37:10|290.63|285.23|290.46|285.06|290.65|285.25|290.45|285.05|12
1643326640000|2022-01-27 23:37:20|290.45|285.05|290.26|284.86|290.48|285.08|290.26|284.86|18
1643326650000|2022-01-27 23:37:30|290.27|284.87|290.35|284.95|290.36|284.96|290.16|284.76|20
1643326660000|2022-01-27 23:37:40|290.37|284.97|290.46|285.06|290.46|285.06|290.36|284.96|13
1643326670000|2022-01-27 23:37:50|290.43|285.03|290.42|285.02|290.43|285.03|290.41|285.01|6
1643326680000|2022-01-27 23:38:00|290.43|285.03|290.41|285.01|290.44|285.04|290.36|284.96|10
1643326690000|2022-01-27 23:38:10|290.4|285|289.9|284.5|290.47|285.07|289.89|284.49|26
1643326700000|2022-01-27 23:38:20|289.92|284.52|290.06|284.66|290.09|284.69|289.92|284.52|24
1643326710000|2022-01-27 23:38:30|290|284.6|290.01|284.61|290.06|284.66|289.9|284.5|24
1643326720000|2022-01-27 23:38:40|290.06|284.66|290.07|284.67|290.09|284.69|290.02|284.62|11
1643326730000|2022-01-27 23:38:50|290.08|284.68|290.06|284.66|290.18|284.78|290.04|284.64|11
1643326740000|2022-01-27 23:39:00|290.04|284.64|290.16|284.76|290.16|284.76|290.04|284.64|13
1643326750000|2022-01-27 23:39:10|290.15|284.75|290.04|284.64|290.18|284.78|290|284.6|14
1643326760000|2022-01-27 23:39:20|290|284.6|289.97|284.57|290.14|284.74|289.97|284.57|20
1643326770000|2022-01-27 23:39:30|289.96|284.56|289.97|284.57|290.04|284.64|289.96|284.56|13
1643326780000|2022-01-27 23:39:40|289.96|284.56|289.96|284.56|290|284.6|289.92|284.52|19
1643326790000|2022-01-27 23:39:50|289.94|284.54|289.87|284.47|289.96|284.56|289.87|284.47|17
1643326800000|2022-01-27 23:40:00|289.88|284.48|289.95|284.55|289.99|284.59|289.88|284.48|18
1643326810000|2022-01-27 23:40:10|289.92|284.52|289.89|284.49|290.01|284.61|289.89|284.49|12
1643326820000|2022-01-27 23:40:20|289.86|284.46|289.94|284.54|289.96|284.56|289.85|284.45|14
1643326830000|2022-01-27 23:40:30|289.96|284.56|289.94|284.54|289.96|284.56|289.94|284.54|3
1643326840000|2022-01-27 23:40:40|289.95|284.55|289.95|284.55|289.95|284.55|289.92|284.52|8
1643326850000|2022-01-27 23:40:50|289.94|284.54|289.97|284.57|289.98|284.58|289.94|284.54|10
1643326860000|2022-01-27 23:41:00|289.96|284.56|289.82|284.42|289.96|284.56|289.82|284.42|17
1643326870000|2022-01-27 23:41:10|289.81|284.41|289.81|284.41|289.85|284.45|289.81|284.41|14
1643326880000|2022-01-27 23:41:20|289.82|284.42|289.91|284.51|289.91|284.51|289.81|284.41|8
1643326890000|2022-01-27 23:41:30|289.9|284.5|289.92|284.52|289.93|284.53|289.9|284.5|13
1643326900000|2022-01-27 23:41:40|289.93|284.53|290.19|284.79|290.23|284.83|289.89|284.49|15
1643326910000|2022-01-27 23:41:50|290.27|284.87|290.18|284.78|290.41|285.01|290.18|284.78|35
1643326920000|2022-01-27 23:42:00|290.19|284.79|290.11|284.71|290.2|284.8|290.08|284.68|20
1643326930000|2022-01-27 23:42:10|290.15|284.75|290.19|284.79|290.19|284.79|290.1|284.7|16
1643326940000|2022-01-27 23:42:20|290.22|284.82|290.24|284.84|290.24|284.84|290.19|284.79|19
1643326950000|2022-01-27 23:42:30|290.23|284.83|290.22|284.82|290.25|284.85|290.22|284.82|8
1643326960000|2022-01-27 23:42:40|290.23|284.83|290.18|284.78|290.27|284.87|290.18|284.78|9
1643326970000|2022-01-27 23:42:50|290.23|284.83|290.05|284.65|290.24|284.84|290.01|284.61|19
1643326980000|2022-01-27 23:43:00|290.07|284.67|290.05|284.65|290.16|284.76|290.04|284.64|21
1643326990000|2022-01-27 23:43:10|290.06|284.66|289.81|284.41|290.1|284.7|289.79|284.39|21
1643327000000|2022-01-27 23:43:20|289.8|284.4|289.9|284.5|289.9|284.5|289.79|284.39|17
1643327010000|2022-01-27 23:43:30|289.92|284.52|289.97|284.57|290.02|284.62|289.91|284.51|9
1643327020000|2022-01-27 23:43:40|289.95|284.55|290.25|284.85|290.25|284.85|289.84|284.44|21
1643327030000|2022-01-27 23:43:50|290.23|284.83|290.42|285.02|290.48|285.08|290.23|284.83|16
1643327040000|2022-01-27 23:44:00|290.43|285.03|290.18|284.78|290.46|285.06|290.18|284.78|30
1643327050000|2022-01-27 23:44:10|290.11|284.71|290.14|284.74|290.19|284.79|289.96|284.56|33
1643327060000|2022-01-27 23:44:20|290.16|284.76|290.11|284.71|290.18|284.78|290.06|284.66|20
1643327070000|2022-01-27 23:44:30|290.12|284.72|290.34|284.94|290.4|285|290.11|284.71|17
1643327080000|2022-01-27 23:44:40|290.37|284.97|290.43|285.03|290.49|285.09|290.35|284.95|20
1643327090000|2022-01-27 23:44:50|290.49|285.09|290.47|285.07|290.49|285.09|290.43|285.03|18
1643327100000|2022-01-27 23:45:00|290.48|285.08|290.41|285.01|290.52|285.12|290.37|284.97|25
1643327110000|2022-01-27 23:45:10|290.4|285|290.55|285.15|290.55|285.15|290.37|284.97|17
1643327120000|2022-01-27 23:45:20|290.59|285.19|290.54|285.14|290.6|285.2|290.51|285.11|24
1643327130000|2022-01-27 23:45:30|290.55|285.15|290.72|285.32|290.78|285.38|290.54|285.14|11
1643327140000|2022-01-27 23:45:40|290.73|285.33|290.74|285.34|290.8|285.4|290.71|285.31|14
1643327150000|2022-01-27 23:45:50|290.71|285.31|290.68|285.28|290.75|285.35|290.63|285.23|26
1643327160000|2022-01-27 23:46:00|290.7|285.3|290.88|285.48|290.88|285.48|290.7|285.3|13
1643327170000|2022-01-27 23:46:10|290.89|285.49|290.88|285.48|290.92|285.52|290.83|285.43|17
1643327180000|2022-01-27 23:46:20|290.89|285.49|290.84|285.44|290.9|285.5|290.78|285.38|16
1643327190000|2022-01-27 23:46:30|290.89|285.49|290.84|285.44|290.89|285.49|290.84|285.44|3
1643327200000|2022-01-27 23:46:40|290.87|285.47|290.74|285.34|290.88|285.48|290.73|285.33|15
1643327210000|2022-01-27 23:46:50|290.75|285.35|290.8|285.4|290.82|285.42|290.75|285.35|12
1643327220000|2022-01-27 23:47:00|290.79|285.39|290.78|285.38|290.88|285.48|290.77|285.37|12
1643327230000|2022-01-27 23:47:10|290.81|285.41|290.69|285.29|290.84|285.44|290.65|285.25|20
1643327240000|2022-01-27 23:47:20|290.68|285.28|290.69|285.29|290.9|285.5|290.68|285.28|18
1643327250000|2022-01-27 23:47:30|290.85|285.45|290.82|285.42|290.91|285.51|290.7|285.3|19
1643327260000|2022-01-27 23:47:40|290.85|285.45|290.83|285.43|290.93|285.53|290.82|285.42|13
1643327270000|2022-01-27 23:47:50|290.82|285.42|290.93|285.53|290.99|285.59|290.82|285.42|19
1643327280000|2022-01-27 23:48:00|290.94|285.54|291|285.6|291.04|285.64|290.94|285.54|13
1643327290000|2022-01-27 23:48:10|291.02|285.62|291|285.6|291.02|285.62|291|285.6|4
1643327300000|2022-01-27 23:48:20|291.01|285.61|291.09|285.69|291.15|285.75|290.91|285.51|18
1643327310000|2022-01-27 23:48:30|291.04|285.64|290.96|285.56|291.04|285.64|290.91|285.51|19
1643327320000|2022-01-27 23:48:40|290.97|285.57|290.9|285.5|290.99|285.59|290.89|285.49|21
1643327330000|2022-01-27 23:48:50|290.89|285.49|290.84|285.44|290.9|285.5|290.84|285.44|13
1643327340000|2022-01-27 23:49:00|290.83|285.43|290.83|285.43|290.91|285.51|290.82|285.42|8
1643327350000|2022-01-27 23:49:10|290.82|285.42|290.83|285.43|290.84|285.44|290.82|285.42|8
1643327360000|2022-01-27 23:49:20|290.82|285.42|290.83|285.43|290.83|285.43|290.82|285.42|4
1643327370000|2022-01-27 23:49:30|290.82|285.42|290.89|285.49|290.91|285.51|290.73|285.33|17
1643327380000|2022-01-27 23:49:40|290.88|285.48|290.91|285.51|290.98|285.58|290.86|285.46|15
1643327390000|2022-01-27 23:49:50|290.89|285.49|290.94|285.54|290.94|285.54|290.89|285.49|12
1643327400000|2022-01-27 23:50:00|290.91|285.51|290.85|285.45|290.94|285.54|290.85|285.45|8
1643327410000|2022-01-27 23:50:10|290.87|285.47|290.86|285.46|290.98|285.58|290.82|285.42|25
1643327420000|2022-01-27 23:50:20|290.96|285.56|290.91|285.51|290.96|285.56|290.86|285.46|9
1643327430000|2022-01-27 23:50:30|290.87|285.47|290.7|285.3|290.87|285.47|290.7|285.3|12
1643327440000|2022-01-27 23:50:40|290.72|285.32|290.7|285.3|290.72|285.32|290.7|285.3|2
1643327450000|2022-01-27 23:50:50|290.68|285.28|290.68|285.28|290.68|285.28|290.67|285.27|3
1643327460000|2022-01-27 23:51:00|290.84|285.44|290.87|285.47|290.88|285.48|290.84|285.44|12
1643327470000|2022-01-27 23:51:10|290.86|285.46|290.85|285.45|290.88|285.48|290.76|285.36|23
1643327480000|2022-01-27 23:51:20|290.83|285.43|290.91|285.51|290.96|285.56|290.83|285.43|10
1643327490000|2022-01-27 23:51:30|290.92|285.52|290.87|285.47|290.99|285.59|290.87|285.47|9
1643327500000|2022-01-27 23:51:40|290.88|285.48|290.87|285.47|290.9|285.5|290.87|285.47|14
1643327510000|2022-01-27 23:51:50|290.88|285.48|290.87|285.47|290.88|285.48|290.82|285.42|5
1643327520000|2022-01-27 23:52:00|290.88|285.48|290.87|285.47|290.88|285.48|290.86|285.46|4
1643327530000|2022-01-27 23:52:10|290.86|285.46|290.99|285.59|290.99|285.59|290.84|285.44|9
1643327540000|2022-01-27 23:52:20|290.98|285.58|290.91|285.51|290.98|285.58|290.91|285.51|2
1643327550000|2022-01-27 23:52:30|291|285.6|291.3|285.9|291.3|285.9|291|285.6|25
1643327560000|2022-01-27 23:52:40|291.29|285.89|291.57|286.17|291.58|286.18|291.29|285.89|27
1643327570000|2022-01-27 23:52:50|291.59|286.19|291.55|286.15|291.59|286.19|291.55|286.15|10
1643327580000|2022-01-27 23:53:00|291.56|286.16|291.55|286.15|291.56|286.16|291.48|286.08|17
1643327590000|2022-01-27 23:53:10|291.56|286.16|291.57|286.17|291.6|286.2|291.56|286.16|5
1643327600000|2022-01-27 23:53:20|291.58|286.18|291.61|286.21|291.61|286.21|291.56|286.16|13
1643327610000|2022-01-27 23:53:30|291.63|286.23|291.65|286.25|291.67|286.27|291.54|286.14|19
1643327620000|2022-01-27 23:53:40|291.66|286.26|291.69|286.29|291.69|286.29|291.66|286.26|14
1643327630000|2022-01-27 23:53:50|291.68|286.28|292.16|286.76|292.18|286.78|291.68|286.28|26
1643327640000|2022-01-27 23:54:00|292.17|286.77|292.24|286.84|292.32|286.92|292.13|286.73|25
1643327650000|2022-01-27 23:54:10|292.19|286.79|292.23|286.83|292.27|286.87|292.19|286.79|21
1643327660000|2022-01-27 23:54:20|292.22|286.82|292.1|286.7|292.33|286.93|292.09|286.69|22
1643327670000|2022-01-27 23:54:30|292.12|286.72|292.15|286.75|292.2|286.8|292.12|286.72|19
1643327680000|2022-01-27 23:54:40|292.14|286.74|291.98|286.58|292.3|286.9|291.98|286.58|17
1643327690000|2022-01-27 23:54:50|291.99|286.59|292.27|286.87|292.29|286.89|291.98|286.58|21
1643327700000|2022-01-27 23:55:00|292.26|286.86|292.31|286.91|292.35|286.95|292.24|286.84|21
1643327710000|2022-01-27 23:55:10|292.33|286.93|292.48|287.08|292.48|287.08|292.25|286.85|25
1643327720000|2022-01-27 23:55:20|292.5|287.1|292.55|287.15|292.64|287.24|292.5|287.1|22
1643327730000|2022-01-27 23:55:30|292.57|287.17|292.56|287.16|292.61|287.21|292.55|287.15|22
1643327740000|2022-01-27 23:55:40|292.57|287.17|292.6|287.2|292.62|287.22|292.56|287.16|12
1643327750000|2022-01-27 23:55:50|292.59|287.19|292.61|287.21|292.65|287.25|292.58|287.18|10
1643327760000|2022-01-27 23:56:00|292.59|287.19|292.58|287.18|292.59|287.19|292.58|287.18|8
1643327770000|2022-01-27 23:56:10|292.62|287.22|292.6|287.2|292.63|287.23|292.59|287.19|11
1643327780000|2022-01-27 23:56:20|292.59|287.19|292.57|287.17|292.59|287.19|292.46|287.06|11
1643327790000|2022-01-27 23:56:30|292.56|287.16|292.47|287.07|292.57|287.17|292.47|287.07|7
1643327800000|2022-01-27 23:56:40|292.49|287.09|292.51|287.11|292.51|287.11|292.35|286.95|17
1643327810000|2022-01-27 23:56:50|292.52|287.12|292.4|287|292.52|287.12|292.4|287|12
1643327820000|2022-01-27 23:57:00|292.34|286.94|292.41|287.01|292.43|287.03|292.31|286.91|18
1643327830000|2022-01-27 23:57:10|292.38|286.98|292.35|286.95|292.42|287.02|292.35|286.95|5
1643327840000|2022-01-27 23:57:20|292.34|286.94|292.27|286.87|292.42|287.02|292.27|286.87|10
1643327850000|2022-01-27 23:57:30|292.28|286.88|292.28|286.88|292.28|286.88|292.28|286.88|1
1643327860000|2022-01-27 23:57:40|292.31|286.91|292.24|286.84|292.31|286.91|292.16|286.76|12
1643327870000|2022-01-27 23:57:50|292.27|286.87|292.23|286.83|292.31|286.91|292.23|286.83|17
1643327880000|2022-01-27 23:58:00|292.25|286.85|292.25|286.85|292.26|286.86|292.25|286.85|7
1643327890000|2022-01-27 23:58:10|292.26|286.86|292.23|286.83|292.32|286.92|292.17|286.77|14
1643327900000|2022-01-27 23:58:20|292.33|286.93|292.32|286.92|292.33|286.93|292.15|286.75|9
1643327910000|2022-01-27 23:58:30|292.16|286.76|292.1|286.7|292.18|286.78|292.04|286.64|11
1643327920000|2022-01-27 23:58:40|292.09|286.69|291.84|286.44|292.09|286.69|291.84|286.44|17
1643327930000|2022-01-27 23:58:50|291.85|286.45|291.84|286.44|291.98|286.58|291.84|286.44|23
1643327940000|2022-01-27 23:59:00|291.85|286.45|291.86|286.46|291.87|286.47|291.69|286.29|18
1643327950000|2022-01-27 23:59:10|291.87|286.47|291.9|286.5|291.92|286.52|291.87|286.47|23
1643327960000|2022-01-27 23:59:20|291.92|286.52|292.11|286.71|292.11|286.71|291.86|286.46|20
1643327970000|2022-01-27 23:59:30|292.06|286.66|292.14|286.74|292.14|286.74|291.95|286.55|24
1643327980000|2022-01-27 23:59:40|292.16|286.76|292.37|286.97|292.45|287.05|292.16|286.76|27
1643327990000|2022-01-27 23:59:50|292.41|287.01|292.27|286.87|292.42|287.02|292.27|286.87|20
1643328000000|2022-01-28 00:00:00|292.29|286.89|292.29|286.89|292.3|286.9|292.26|286.86|23
1643328010000|2022-01-28 00:00:10|292.3|286.9|292.28|286.88|292.36|286.96|292.16|286.76|21
1643328020000|2022-01-28 00:00:20|292.26|286.86|292.22|286.82|292.31|286.91|292.1|286.7|29
1643328030000|2022-01-28 00:00:30|292.13|286.73|292.07|286.67|292.23|286.83|292.07|286.67|20
1643328040000|2022-01-28 00:00:40|292.06|286.66|291.97|286.57|292.17|286.77|291.96|286.56|21
1643328050000|2022-01-28 00:00:50|292|286.6|291.95|286.55|292.05|286.65|291.84|286.44|18
1643328060000|2022-01-28 00:01:00|291.94|286.54|291.91|286.51|291.95|286.55|291.83|286.43|25
1643328070000|2022-01-28 00:01:10|291.9|286.5|291.91|286.51|291.92|286.52|291.84|286.44|11
1643328080000|2022-01-28 00:01:20|291.9|286.5|291.84|286.44|291.91|286.51|291.84|286.44|4
1643328090000|2022-01-28 00:01:30|291.87|286.47|291.83|286.43|291.87|286.47|291.81|286.41|18
1643328100000|2022-01-28 00:01:40|291.85|286.45|291.79|286.39|291.85|286.45|291.73|286.33|14
1643328110000|2022-01-28 00:01:50|291.78|286.38|291.48|286.08|291.78|286.38|291.45|286.05|26
1643328120000|2022-01-28 00:02:00|291.5|286.1|291.88|286.48|291.88|286.48|291.5|286.1|26
1643328130000|2022-01-28 00:02:10|291.87|286.47|292.18|286.78|292.18|286.78|291.86|286.46|16
1643328140000|2022-01-28 00:02:20|292.19|286.79|292.33|286.93|292.36|286.96|292.17|286.77|8
1643328150000|2022-01-28 00:02:30|292.38|286.98|292.38|286.98|292.38|286.98|292.3|286.9|9
1643328160000|2022-01-28 00:02:40|292.37|286.97|292.33|286.93|292.38|286.98|292.28|286.88|9
1643328170000|2022-01-28 00:02:50|292.28|286.88|292.33|286.93|292.37|286.97|292.28|286.88|9
1643328180000|2022-01-28 00:03:00|292.37|286.97|292.35|286.95|292.49|287.09|292.35|286.95|20
1643328190000|2022-01-28 00:03:10|292.36|286.96|292.34|286.94|292.37|286.97|292.29|286.89|9
1643328200000|2022-01-28 00:03:20|292.38|286.98|292.31|286.91|292.38|286.98|292.24|286.84|18
1643328210000|2022-01-28 00:03:30|292.3|286.9|292.32|286.92|292.35|286.95|292.29|286.89|12
1643328220000|2022-01-28 00:03:40|292.33|286.93|292.41|287.01|292.47|287.07|292.33|286.93|14
1643328230000|2022-01-28 00:03:50|292.39|286.99|292.7|287.3|292.71|287.31|292.39|286.99|19
1643328240000|2022-01-28 00:04:00|292.71|287.31|292.94|287.54|292.94|287.54|292.7|287.3|20
1643328250000|2022-01-28 00:04:10|292.93|287.53|293.08|287.68|293.11|287.71|292.92|287.52|28
1643328260000|2022-01-28 00:04:20|293.03|287.63|293.08|287.68|293.09|287.69|292.94|287.54|27
1643328270000|2022-01-28 00:04:30|293.1|287.7|293.15|287.75|293.19|287.79|293.1|287.7|17
1643328280000|2022-01-28 00:04:40|293.16|287.76|293.45|288.05|293.65|288.25|293.16|287.76|33
1643328290000|2022-01-28 00:04:50|293.46|288.06|293.53|288.13|293.68|288.28|293.42|288.02|23
1643328300000|2022-01-28 00:05:00|293.54|288.14|293.51|288.11|293.66|288.26|293.5|288.1|18
1643328310000|2022-01-28 00:05:10|293.44|288.04|293.68|288.28|293.68|288.28|293.43|288.03|29
1643328320000|2022-01-28 00:05:20|293.69|288.29|293.98|288.58|293.98|288.58|293.66|288.26|26
1643328330000|2022-01-28 00:05:30|293.93|288.53|293.68|288.28|294.11|288.71|293.68|288.28|24
1643328340000|2022-01-28 00:05:40|293.73|288.33|293.43|288.03|293.73|288.33|293.36|287.96|27
1643328350000|2022-01-28 00:05:50|293.44|288.04|293.49|288.09|293.61|288.21|293.42|288.02|27
1643328360000|2022-01-28 00:06:00|293.48|288.08|293.89|288.49|293.89|288.49|293.48|288.08|14
1643328370000|2022-01-28 00:06:10|293.9|288.5|293.92|288.52|293.96|288.56|293.81|288.41|27
1643328380000|2022-01-28 00:06:20|293.95|288.55|293.84|288.44|293.95|288.55|293.73|288.33|21
1643328390000|2022-01-28 00:06:30|293.81|288.41|293.93|288.53|293.94|288.54|293.81|288.41|27
1643328400000|2022-01-28 00:06:40|293.91|288.51|294.03|288.63|294.11|288.71|293.9|288.5|20
1643328410000|2022-01-28 00:06:50|294.05|288.65|294.01|288.61|294.05|288.65|293.95|288.55|12
1643328420000|2022-01-28 00:07:00|294.05|288.65|294.01|288.61|294.05|288.65|293.96|288.56|15
1643328430000|2022-01-28 00:07:10|294.02|288.62|294.21|288.81|294.31|288.91|294.01|288.61|17
1643328440000|2022-01-28 00:07:20|294.2|288.8|294.21|288.81|294.21|288.81|294.2|288.8|6
1643328450000|2022-01-28 00:07:30|294.2|288.8|294.2|288.8|294.21|288.81|294.2|288.8|3
1643328460000|2022-01-28 00:07:40|294.23|288.83|294.06|288.66|294.27|288.87|294.06|288.66|19
1643328470000|2022-01-28 00:07:50|294.08|288.68|294.02|288.62|294.17|288.77|294.02|288.62|28
1643328480000|2022-01-28 00:08:00|294.05|288.65|293.97|288.57|294.06|288.66|293.91|288.51|30
1643328490000|2022-01-28 00:08:10|294.01|288.61|294|288.6|294.01|288.61|293.9|288.5|27
1643328500000|2022-01-28 00:08:20|293.97|288.57|293.94|288.54|293.97|288.57|293.92|288.52|11
1643328510000|2022-01-28 00:08:30|293.93|288.53|293.96|288.56|293.96|288.56|293.85|288.45|15
1643328520000|2022-01-28 00:08:40|293.95|288.55|294.03|288.63|294.04|288.64|293.93|288.53|17
1643328530000|2022-01-28 00:08:50|294.04|288.64|294.01|288.61|294.05|288.65|293.98|288.58|10
1643328540000|2022-01-28 00:09:00|294|288.6|293.86|288.46|294.02|288.62|293.85|288.45|11
1643328550000|2022-01-28 00:09:10|293.85|288.45|294.03|288.63|294.03|288.63|293.79|288.39|22
1643328560000|2022-01-28 00:09:20|294.05|288.65|294.06|288.66|294.16|288.76|294.02|288.62|22
1643328570000|2022-01-28 00:09:30|294.11|288.71|294.06|288.66|294.12|288.72|294.03|288.63|12
1643328580000|2022-01-28 00:09:40|294.05|288.65|294.01|288.61|294.11|288.71|293.96|288.56|24
1643328590000|2022-01-28 00:09:50|293.99|288.59|294.03|288.63|294.03|288.63|293.93|288.53|16
1643328600000|2022-01-28 00:10:00|294.02|288.62|294.11|288.71|294.29|288.89|294.01|288.61|36
1643328610000|2022-01-28 00:10:10|294.1|288.7|294|288.6|294.2|288.8|293.97|288.57|16
1643328620000|2022-01-28 00:10:20|294.02|288.62|293.92|288.52|294.04|288.64|293.92|288.52|13
1643328630000|2022-01-28 00:10:30|293.9|288.5|293.85|288.45|293.95|288.55|293.85|288.45|16
1643328640000|2022-01-28 00:10:40|293.84|288.44|293.8|288.4|293.85|288.45|293.8|288.4|7
1643328650000|2022-01-28 00:10:50|293.77|288.37|293.55|288.15|293.8|288.4|293.55|288.15|27
1643328660000|2022-01-28 00:11:00|293.57|288.17|293.82|288.42|293.82|288.42|293.56|288.16|27
1643328670000|2022-01-28 00:11:10|293.83|288.43|293.53|288.13|293.83|288.43|293.53|288.13|24
1643328680000|2022-01-28 00:11:20|293.52|288.12|293.56|288.16|293.57|288.17|293.46|288.06|17
1643328690000|2022-01-28 00:11:30|293.55|288.15|293.53|288.13|293.61|288.21|293.48|288.08|14
1643328700000|2022-01-28 00:11:40|293.5|288.1|293.54|288.14|293.58|288.18|293.49|288.09|20
1643328710000|2022-01-28 00:11:50|293.55|288.15|293.56|288.16|293.59|288.19|293.51|288.11|13
1643328720000|2022-01-28 00:12:00|293.59|288.19|293.69|288.29|293.71|288.31|293.59|288.19|23
1643328730000|2022-01-28 00:12:10|293.67|288.27|293.71|288.31|293.72|288.32|293.6|288.2|25
1643328740000|2022-01-28 00:12:20|293.7|288.3|293.7|288.3|293.7|288.3|293.58|288.18|28
1643328750000|2022-01-28 00:12:30|293.71|288.31|293.85|288.45|293.96|288.56|293.71|288.31|33
1643328760000|2022-01-28 00:12:40|293.83|288.43|293.84|288.44|293.89|288.49|293.8|288.4|26
1643328770000|2022-01-28 00:12:50|293.87|288.47|293.82|288.42|293.88|288.48|293.82|288.42|13
1643328780000|2022-01-28 00:13:00|293.85|288.45|293.78|288.38|293.86|288.46|293.78|288.38|24
1643328790000|2022-01-28 00:13:10|293.77|288.37|293.79|288.39|293.89|288.49|293.73|288.33|23
1643328800000|2022-01-28 00:13:20|293.81|288.41|293.76|288.36|293.81|288.41|293.68|288.28|25
1643328810000|2022-01-28 00:13:30|293.77|288.37|293.8|288.4|293.83|288.43|293.77|288.37|21
1643328820000|2022-01-28 00:13:40|293.81|288.41|293.93|288.53|293.93|288.53|293.81|288.41|12
1643328830000|2022-01-28 00:13:50|293.92|288.52|293.73|288.33|293.92|288.52|293.73|288.33|11
1643328840000|2022-01-28 00:14:00|293.72|288.32|293.67|288.27|293.72|288.32|293.64|288.24|10
1643328850000|2022-01-28 00:14:10|293.68|288.28|293.53|288.13|293.68|288.28|293.51|288.11|18
1643328860000|2022-01-28 00:14:20|293.54|288.14|293.68|288.28|293.71|288.31|293.54|288.14|18
1643328870000|2022-01-28 00:14:30|293.67|288.27|293.79|288.39|293.82|288.42|293.67|288.27|13
1643328880000|2022-01-28 00:14:40|293.8|288.4|293.83|288.43|293.85|288.45|293.8|288.4|11
1643328890000|2022-01-28 00:14:50|293.85|288.45|293.83|288.43|293.86|288.46|293.83|288.43|12
1643328900000|2022-01-28 00:15:00|293.82|288.42|294.02|288.62|294.03|288.63|293.76|288.36|15
1643328910000|2022-01-28 00:15:10|294.01|288.61|293.97|288.57|294.09|288.69|293.97|288.57|12
1643328920000|2022-01-28 00:15:20|293.92|288.52|293.79|288.39|293.97|288.57|293.78|288.38|24
1643328930000|2022-01-28 00:15:30|293.8|288.4|293.73|288.33|293.8|288.4|293.67|288.27|20
1643328940000|2022-01-28 00:15:40|293.76|288.36|293.76|288.36|293.78|288.38|293.69|288.29|15
1643328950000|2022-01-28 00:15:50|293.74|288.34|293.74|288.34|293.79|288.39|293.73|288.33|16
1643328960000|2022-01-28 00:16:00|293.73|288.33|293.5|288.1|293.76|288.36|293.42|288.02|24
1643328970000|2022-01-28 00:16:10|293.46|288.06|293.54|288.14|293.54|288.14|293.46|288.06|17
1643328980000|2022-01-28 00:16:20|293.55|288.15|293.11|287.71|293.55|288.15|293.11|287.71|21
1643328990000|2022-01-28 00:16:30|293.1|287.7|293.26|287.86|293.32|287.92|293.02|287.62|21
1643329000000|2022-01-28 00:16:40|293.3|287.9|293.26|287.86|293.3|287.9|293.22|287.82|6
1643329010000|2022-01-28 00:16:50|293.25|287.85|293.26|287.86|293.26|287.86|293.16|287.76|19
1643329020000|2022-01-28 00:17:00|293.27|287.87|293.26|287.86|293.27|287.87|293.21|287.81|11
1643329030000|2022-01-28 00:17:10|293.28|287.88|293.08|287.68|293.28|287.88|293.08|287.68|10
1643329040000|2022-01-28 00:17:20|293.09|287.69|293.16|287.76|293.19|287.79|293.05|287.65|13
1643329050000|2022-01-28 00:17:30|293.09|287.69|293.05|287.65|293.12|287.72|293.04|287.64|6
1643329060000|2022-01-28 00:17:40|293|287.6|293.04|287.64|293.12|287.72|292.99|287.59|11
1643329070000|2022-01-28 00:17:50|292.99|287.59|293|287.6|293.06|287.66|292.96|287.56|9
1643329080000|2022-01-28 00:18:00|292.96|287.56|292.99|287.59|293.05|287.65|292.96|287.56|15
1643329090000|2022-01-28 00:18:10|293|287.6|292.89|287.49|293.02|287.62|292.86|287.46|7
1643329100000|2022-01-28 00:18:20|292.9|287.5|292.94|287.54|293|287.6|292.9|287.5|14
1643329110000|2022-01-28 00:18:30|292.95|287.55|292.95|287.55|292.95|287.55|292.86|287.46|13
1643329120000|2022-01-28 00:18:40|292.93|287.53|292.85|287.45|292.93|287.53|292.83|287.43|20
1643329130000|2022-01-28 00:18:50|292.84|287.44|292.84|287.44|292.95|287.55|292.83|287.43|14
1643329140000|2022-01-28 00:19:00|292.93|287.53|292.88|287.48|292.94|287.54|292.84|287.44|7
1643329150000|2022-01-28 00:19:10|292.87|287.47|293.14|287.74|293.14|287.74|292.87|287.47|21
1643329160000|2022-01-28 00:19:20|293.13|287.73|293.09|287.69|293.13|287.73|293.08|287.68|17
1643329170000|2022-01-28 00:19:30|293.1|287.7|293.12|287.72|293.13|287.73|293.08|287.68|10
1643329180000|2022-01-28 00:19:40|293.07|287.67|293.05|287.65|293.07|287.67|293.03|287.63|9
1643329190000|2022-01-28 00:19:50|293.03|287.63|292.98|287.58|293.08|287.68|292.93|287.53|21
1643329200000|2022-01-28 00:20:00|292.97|287.57|292.96|287.56|293.04|287.64|292.95|287.55|12
1643329210000|2022-01-28 00:20:10|292.95|287.55|292.79|287.39|292.97|287.57|292.73|287.33|26
1643329220000|2022-01-28 00:20:20|292.74|287.34|292.69|287.29|292.76|287.36|292.67|287.27|17
1643329230000|2022-01-28 00:20:30|292.7|287.3|292.77|287.37|292.78|287.38|292.69|287.29|13
1643329240000|2022-01-28 00:20:40|292.75|287.35|292.57|287.17|292.75|287.35|292.53|287.13|16
1643329250000|2022-01-28 00:20:50|292.59|287.19|292.57|287.17|292.59|287.19|292.5|287.1|12
1643329260000|2022-01-28 00:21:00|292.56|287.16|292.53|287.13|292.56|287.16|292.51|287.11|7
1643329270000|2022-01-28 00:21:10|292.54|287.14|292.54|287.14|292.61|287.21|292.5|287.1|18
1643329280000|2022-01-28 00:21:20|292.52|287.12|292.54|287.14|292.55|287.15|292.49|287.09|17
1643329290000|2022-01-28 00:21:30|292.53|287.13|292.56|287.16|292.56|287.16|292.53|287.13|9
1643329300000|2022-01-28 00:21:40|292.51|287.11|292.43|287.03|292.54|287.14|292.43|287.03|13
1643329310000|2022-01-28 00:21:50|292.5|287.1|292.49|287.09|292.5|287.1|292.44|287.04|10
1643329320000|2022-01-28 00:22:00|292.5|287.1|292.39|286.99|292.5|287.1|292.39|286.99|5
1643329330000|2022-01-28 00:22:10|292.4|287|292.39|286.99|292.42|287.02|292.32|286.92|9
1643329340000|2022-01-28 00:22:20|292.4|287|292.41|287.01|292.43|287.03|292.39|286.99|11
1643329350000|2022-01-28 00:22:30|292.44|287.04|292.41|287.01|292.44|287.04|292.4|287|12
1643329360000|2022-01-28 00:22:40|292.4|287|292.41|287.01|292.44|287.04|292.4|287|9
1643329370000|2022-01-28 00:22:50|292.4|287|292.4|287|292.44|287.04|292.37|286.97|13
1643329380000|2022-01-28 00:23:00|292.37|286.97|292.35|286.95|292.42|287.02|292.34|286.94|10
1643329390000|2022-01-28 00:23:10|292.36|286.96|292.44|287.04|292.45|287.05|292.36|286.96|10
1643329400000|2022-01-28 00:23:20|292.4|287|292.37|286.97|292.4|287|292.36|286.96|7
1643329410000|2022-01-28 00:23:30|292.35|286.95|292.53|287.13|292.53|287.13|292.35|286.95|10
1643329420000|2022-01-28 00:23:40|292.46|287.06|292.41|287.01|292.46|287.06|292.41|287.01|6
1643329430000|2022-01-28 00:23:50|292.42|287.02|292.46|287.06|292.48|287.08|292.42|287.02|3
1643329440000|2022-01-28 00:24:00|292.48|287.08|292.55|287.15|292.55|287.15|292.46|287.06|6
1643329450000|2022-01-28 00:24:10|292.61|287.21|292.58|287.18|292.67|287.27|292.56|287.16|29
1643329460000|2022-01-28 00:24:20|292.57|287.17|292.72|287.32|292.72|287.32|292.57|287.17|19
1643329470000|2022-01-28 00:24:30|292.66|287.26|292.58|287.18|292.82|287.42|292.56|287.16|23
1643329480000|2022-01-28 00:24:40|292.6|287.2|292.52|287.12|292.7|287.3|292.52|287.12|25
1643329490000|2022-01-28 00:24:50|292.49|287.09|292.35|286.95|292.55|287.15|292.3|286.9|25
1643329500000|2022-01-28 00:25:00|292.36|286.96|292.29|286.89|292.38|286.98|292.28|286.88|11
1643329510000|2022-01-28 00:25:10|292.3|286.9|292.3|286.9|292.41|287.01|292.28|286.88|14
1643329520000|2022-01-28 00:25:20|292.29|286.89|292.41|287.01|292.42|287.02|292.29|286.89|14
1643329530000|2022-01-28 00:25:30|292.44|287.04|292.48|287.08|292.52|287.12|292.42|287.02|16
1643329540000|2022-01-28 00:25:40|292.47|287.07|292.8|287.4|292.8|287.4|292.47|287.07|21
1643329550000|2022-01-28 00:25:50|292.79|287.39|292.73|287.33|292.82|287.42|292.73|287.33|25
1643329560000|2022-01-28 00:26:00|292.69|287.29|292.71|287.31|292.71|287.31|292.6|287.2|9
1643329570000|2022-01-28 00:26:10|292.7|287.3|292.66|287.26|292.7|287.3|292.63|287.23|14
1643329580000|2022-01-28 00:26:20|292.62|287.22|292.45|287.05|292.65|287.25|292.42|287.02|16
1643329590000|2022-01-28 00:26:30|292.47|287.07|292.53|287.13|292.61|287.21|292.47|287.07|8
1643329600000|2022-01-28 00:26:40|292.54|287.14|292.53|287.13|292.62|287.22|292.53|287.13|4
1643329610000|2022-01-28 00:26:50|292.61|287.21|292.51|287.11|292.61|287.21|292.46|287.06|17
1643329620000|2022-01-28 00:27:00|292.59|287.19|292.71|287.31|292.71|287.31|292.54|287.14|27
1643329630000|2022-01-28 00:27:10|292.7|287.3|292.58|287.18|292.7|287.3|292.56|287.16|18
1643329640000|2022-01-28 00:27:20|292.6|287.2|292.64|287.24|292.65|287.25|292.6|287.2|7
1643329650000|2022-01-28 00:27:30|292.66|287.26|292.63|287.23|292.66|287.26|292.57|287.17|7
1643329660000|2022-01-28 00:27:40|292.59|287.19|292.57|287.17|292.59|287.19|292.57|287.17|3
1643329670000|2022-01-28 00:27:50|292.58|287.18|292.72|287.32|292.72|287.32|292.58|287.18|13
1643329680000|2022-01-28 00:28:00|292.73|287.33|292.66|287.26|292.73|287.33|292.63|287.23|13
1643329690000|2022-01-28 00:28:10|292.67|287.27|292.72|287.32|292.74|287.34|292.66|287.26|7
1643329710000|2022-01-28 00:28:30|292.64|287.24|292.64|287.24|292.67|287.27|292.61|287.21|10
1643329720000|2022-01-28 00:28:40|292.61|287.21|292.64|287.24|292.69|287.29|292.61|287.21|6
1643329730000|2022-01-28 00:28:50|292.65|287.25|292.7|287.3|292.7|287.3|292.65|287.25|5
1643329740000|2022-01-28 00:29:00|292.66|287.26|292.72|287.32|292.72|287.32|292.63|287.23|6
1643329750000|2022-01-28 00:29:10|292.71|287.31|292.63|287.23|292.71|287.31|292.62|287.22|10
1643329760000|2022-01-28 00:29:20|292.56|287.16|292.47|287.07|292.58|287.18|292.47|287.07|17
1643329770000|2022-01-28 00:29:30|292.57|287.17|292.58|287.18|292.58|287.18|292.51|287.11|18
1643329780000|2022-01-28 00:29:40|292.57|287.17|292.57|287.17|292.57|287.17|292.56|287.16|3
1643329790000|2022-01-28 00:29:50|292.56|287.16|292.51|287.11|292.56|287.16|292.5|287.1|5
1643329800000|2022-01-28 00:30:00|292.5|287.1|292.47|287.07|292.5|287.1|292.43|287.03|11
1643329810000|2022-01-28 00:30:10|292.45|287.05|292.38|286.98|292.45|287.05|292.38|286.98|8
1643329820000|2022-01-28 00:30:20|292.28|286.88|291.91|286.51|292.29|286.89|291.91|286.51|23
1643329830000|2022-01-28 00:30:30|291.97|286.57|291.71|286.31|292|286.6|291.71|286.31|13
1643329840000|2022-01-28 00:30:40|291.69|286.29|291.73|286.33|291.77|286.37|291.65|286.25|26
1643329850000|2022-01-28 00:30:50|291.72|286.32|291.78|286.38|291.78|286.38|291.66|286.26|22
1643329860000|2022-01-28 00:31:00|291.81|286.41|291.96|286.56|292.07|286.67|291.81|286.41|22
1643329870000|2022-01-28 00:31:10|291.95|286.55|291.95|286.55|292.01|286.61|291.95|286.55|10
1643329880000|2022-01-28 00:31:20|291.93|286.53|291.88|286.48|291.93|286.53|291.78|286.38|20
1643329890000|2022-01-28 00:31:30|291.87|286.47|291.83|286.43|291.92|286.52|291.83|286.43|11
1643329900000|2022-01-28 00:31:40|291.84|286.44|291.7|286.3|291.85|286.45|291.68|286.28|16
1643329910000|2022-01-28 00:31:50|291.69|286.29|291.7|286.3|291.75|286.35|291.68|286.28|17
1643329920000|2022-01-28 00:32:00|291.71|286.31|291.7|286.3|291.76|286.36|291.69|286.29|12
1643329930000|2022-01-28 00:32:10|291.69|286.29|291.66|286.26|291.69|286.29|291.61|286.21|19
1643329940000|2022-01-28 00:32:20|291.64|286.24|291.7|286.3|291.72|286.32|291.64|286.24|13
1643329950000|2022-01-28 00:32:30|291.71|286.31|291.75|286.35|291.76|286.36|291.71|286.31|7
1643329960000|2022-01-28 00:32:40|291.74|286.34|291.87|286.47|291.9|286.5|291.74|286.34|12
1643329970000|2022-01-28 00:32:50|291.88|286.48|291.78|286.38|291.88|286.48|291.78|286.38|6
1643329980000|2022-01-28 00:33:00|291.79|286.39|291.67|286.27|291.85|286.45|291.67|286.27|11
1643329990000|2022-01-28 00:33:10|291.68|286.28|291.72|286.32|291.72|286.32|291.68|286.28|6
1643330000000|2022-01-28 00:33:20|291.73|286.33|291.73|286.33|291.76|286.36|291.73|286.33|5
1643330010000|2022-01-28 00:33:30|291.71|286.31|291.51|286.11|291.71|286.31|291.51|286.11|12
1643330020000|2022-01-28 00:33:40|291.52|286.12|291.75|286.35|291.75|286.35|291.52|286.12|15
1643330030000|2022-01-28 00:33:50|291.74|286.34|291.78|286.38|291.82|286.42|291.74|286.34|6
1643330040000|2022-01-28 00:34:00|291.79|286.39|291.9|286.5|291.93|286.53|291.79|286.39|14
1643330050000|2022-01-28 00:34:10|291.84|286.44|291.83|286.43|291.92|286.52|291.83|286.43|13
1643330060000|2022-01-28 00:34:20|291.78|286.38|291.78|286.38|291.78|286.38|291.78|286.38|1
1643330070000|2022-01-28 00:34:30|291.81|286.41|291.75|286.35|291.81|286.41|291.71|286.31|9
1643330080000|2022-01-28 00:34:40|291.74|286.34|291.68|286.28|291.74|286.34|291.62|286.22|7
1643330090000|2022-01-28 00:34:50|291.69|286.29|291.68|286.28|291.71|286.31|291.68|286.28|4
1643330100000|2022-01-28 00:35:00|291.71|286.31|291.75|286.35|291.77|286.37|291.68|286.28|12
1643330110000|2022-01-28 00:35:10|291.77|286.37|291.85|286.45|291.87|286.47|291.67|286.27|18
1643330120000|2022-01-28 00:35:20|291.84|286.44|291.78|286.38|291.84|286.44|291.78|286.38|5
1643330130000|2022-01-28 00:35:30|291.77|286.37|291.96|286.56|291.99|286.59|291.77|286.37|14
1643330140000|2022-01-28 00:35:40|291.95|286.55|291.87|286.47|291.95|286.55|291.83|286.43|15
1643330150000|2022-01-28 00:35:50|291.89|286.49|291.91|286.51|291.91|286.51|291.87|286.47|5
1643330160000|2022-01-28 00:36:00|291.9|286.5|291.79|286.39|291.9|286.5|291.75|286.35|10
1643330170000|2022-01-28 00:36:10|291.65|286.25|291.63|286.23|291.65|286.25|291.55|286.15|13
1643330180000|2022-01-28 00:36:20|291.64|286.24|291.68|286.28|291.68|286.28|291.64|286.24|18
1643330190000|2022-01-28 00:36:30|291.69|286.29|291.93|286.53|291.94|286.54|291.69|286.29|12
1643330200000|2022-01-28 00:36:40|291.95|286.55|291.91|286.51|292.11|286.71|291.9|286.5|18
1643330210000|2022-01-28 00:36:50|291.92|286.52|291.99|286.59|291.99|286.59|291.85|286.45|11
1643330220000|2022-01-28 00:37:00|291.96|286.56|291.92|286.52|292|286.6|291.86|286.46|15
1643330230000|2022-01-28 00:37:10|291.93|286.53|291.94|286.54|291.97|286.57|291.88|286.48|23
1643330240000|2022-01-28 00:37:20|291.93|286.53|291.82|286.42|291.95|286.55|291.82|286.42|19
1643330250000|2022-01-28 00:37:30|291.89|286.49|291.91|286.51|291.93|286.53|291.84|286.44|17
1643330260000|2022-01-28 00:37:40|291.93|286.53|292.32|286.92|292.4|287|291.93|286.53|28
1643330270000|2022-01-28 00:37:50|292.34|286.94|292.3|286.9|292.34|286.94|292.26|286.86|25
1643330280000|2022-01-28 00:38:00|292.31|286.91|292.3|286.9|292.34|286.94|292.26|286.86|22
1643330290000|2022-01-28 00:38:10|292.29|286.89|292.2|286.8|292.31|286.91|292.13|286.73|21
1643330300000|2022-01-28 00:38:20|292.21|286.81|292.27|286.87|292.3|286.9|292.21|286.81|10
1643330310000|2022-01-28 00:38:30|292.28|286.88|292.34|286.94|292.37|286.97|292.28|286.88|15
1643330320000|2022-01-28 00:38:40|292.35|286.95|292.44|287.04|292.49|287.09|292.34|286.94|19
1643330330000|2022-01-28 00:38:50|292.45|287.05|292.44|287.04|292.48|287.08|292.43|287.03|8
1643330340000|2022-01-28 00:39:00|292.43|287.03|292.55|287.15|292.56|287.16|292.43|287.03|18
1643330350000|2022-01-28 00:39:10|292.56|287.16|292.58|287.18|292.58|287.18|292.56|287.16|6
1643330360000|2022-01-28 00:39:20|292.63|287.23|292.65|287.25|292.74|287.34|292.63|287.23|14
1643330370000|2022-01-28 00:39:30|292.64|287.24|292.65|287.25|292.65|287.25|292.63|287.23|3
1643330380000|2022-01-28 00:39:40|292.66|287.26|292.81|287.41|292.81|287.41|292.66|287.26|6
1643330390000|2022-01-28 00:39:50|292.82|287.42|292.92|287.52|292.94|287.54|292.82|287.42|15
1643330400000|2022-01-28 00:40:00|292.9|287.5|292.82|287.42|292.9|287.5|292.81|287.41|8
1643330410000|2022-01-28 00:40:10|292.83|287.43|292.92|287.52|292.92|287.52|292.83|287.43|6
1643330420000|2022-01-28 00:40:20|292.84|287.44|292.81|287.41|292.92|287.52|292.81|287.41|12
1643330430000|2022-01-28 00:40:30|292.8|287.4|292.93|287.53|292.93|287.53|292.8|287.4|7
1643330440000|2022-01-28 00:40:40|292.94|287.54|292.97|287.57|292.97|287.57|292.87|287.47|12
1643330450000|2022-01-28 00:40:50|292.87|287.47|292.77|287.37|292.98|287.58|292.77|287.37|20
1643330460000|2022-01-28 00:41:00|292.73|287.33|292.68|287.28|292.73|287.33|292.6|287.2|21
1643330470000|2022-01-28 00:41:10|292.66|287.26|292.66|287.26|292.71|287.31|292.66|287.26|12
1643330480000|2022-01-28 00:41:20|292.69|287.29|292.73|287.33|292.74|287.34|292.66|287.26|12
1643330490000|2022-01-28 00:41:30|292.72|287.32|292.61|287.21|292.73|287.33|292.56|287.16|19
1643330500000|2022-01-28 00:41:40|292.6|287.2|292.52|287.12|292.6|287.2|292.5|287.1|12
1643330510000|2022-01-28 00:41:50|292.53|287.13|292.53|287.13|292.57|287.17|292.53|287.13|5
1643330520000|2022-01-28 00:42:00|292.52|287.12|292.42|287.02|292.53|287.13|292.42|287.02|10
1643330530000|2022-01-28 00:42:10|292.39|286.99|292.34|286.94|292.41|287.01|292.27|286.87|13
1643330540000|2022-01-28 00:42:20|292.35|286.95|292.32|286.92|292.37|286.97|292.28|286.88|14
1643330550000|2022-01-28 00:42:30|292.35|286.95|292.35|286.95|292.39|286.99|292.3|286.9|24
1643330560000|2022-01-28 00:42:40|292.34|286.94|292.36|286.96|292.37|286.97|292.34|286.94|14
1643330570000|2022-01-28 00:42:50|292.35|286.95|292.31|286.91|292.36|286.96|292.3|286.9|13
1643330580000|2022-01-28 00:43:00|292.32|286.92|292.3|286.9|292.32|286.92|292.27|286.87|13
1643330590000|2022-01-28 00:43:10|292.29|286.89|292.32|286.92|292.34|286.94|292.28|286.88|12
1643330600000|2022-01-28 00:43:20|292.31|286.91|292.28|286.88|292.31|286.91|292.27|286.87|12
1643330610000|2022-01-28 00:43:30|292.27|286.87|292.24|286.84|292.27|286.87|292.23|286.83|6
1643330620000|2022-01-28 00:43:40|292.23|286.83|292.37|286.97|292.37|286.97|292.23|286.83|17
1643330630000|2022-01-28 00:43:50|292.36|286.96|292.37|286.97|292.38|286.98|292.36|286.96|12
1643330640000|2022-01-28 00:44:00|292.36|286.96|292.51|287.11|292.51|287.11|292.35|286.95|9
1643330650000|2022-01-28 00:44:10|292.52|287.12|292.28|286.88|292.58|287.18|292.28|286.88|23
1643330660000|2022-01-28 00:44:20|292.29|286.89|292.25|286.85|292.29|286.89|292.2|286.8|9
1643330670000|2022-01-28 00:44:30|292.19|286.79|292.31|286.91|292.33|286.93|292.19|286.79|9
1643330680000|2022-01-28 00:44:40|292.3|286.9|292.22|286.82|292.3|286.9|292.21|286.81|8
1643330690000|2022-01-28 00:44:50|292.19|286.79|292.13|286.73|292.19|286.79|292.13|286.73|5
1643330700000|2022-01-28 00:45:00|292.14|286.74|291.84|286.44|292.14|286.74|291.83|286.43|19
1643330710000|2022-01-28 00:45:10|291.85|286.45|291.96|286.56|291.96|286.56|291.85|286.45|14
1643330720000|2022-01-28 00:45:20|292|286.6|292.06|286.66|292.12|286.72|292|286.6|19
1643330730000|2022-01-28 00:45:30|292.05|286.65|292.01|286.61|292.07|286.67|292.01|286.61|11
1643330740000|2022-01-28 00:45:40|292.02|286.62|292.04|286.64|292.09|286.69|292.02|286.62|12
1643330750000|2022-01-28 00:45:50|292.05|286.65|292.04|286.64|292.08|286.68|292.04|286.64|8
1643330760000|2022-01-28 00:46:00|292.05|286.65|291.89|286.49|292.05|286.65|291.86|286.46|18
1643330770000|2022-01-28 00:46:10|291.88|286.48|291.89|286.49|291.93|286.53|291.88|286.48|12
1643330780000|2022-01-28 00:46:20|291.9|286.5|291.76|286.36|291.9|286.5|291.76|286.36|16
1643330790000|2022-01-28 00:46:30|291.81|286.41|291.84|286.44|291.91|286.51|291.8|286.4|22
1643330800000|2022-01-28 00:46:40|291.86|286.46|291.8|286.4|291.86|286.46|291.73|286.33|23
1643330810000|2022-01-28 00:46:50|291.79|286.39|291.7|286.3|291.83|286.43|291.64|286.24|17
1643330820000|2022-01-28 00:47:00|291.73|286.33|291.7|286.3|291.73|286.33|291.7|286.3|9
1643330830000|2022-01-28 00:47:10|291.61|286.21|291.95|286.55|292.01|286.61|291.61|286.21|26
1643330840000|2022-01-28 00:47:20|291.92|286.52|291.85|286.45|291.94|286.54|291.75|286.35|21
1643330850000|2022-01-28 00:47:30|291.84|286.44|291.9|286.5|291.9|286.5|291.78|286.38|11
1643330860000|2022-01-28 00:47:40|291.85|286.45|291.84|286.44|291.85|286.45|291.74|286.34|17
1643330870000|2022-01-28 00:47:50|291.85|286.45|291.87|286.47|291.87|286.47|291.78|286.38|18
1643330880000|2022-01-28 00:48:00|291.79|286.39|291.9|286.5|291.93|286.53|291.79|286.39|13
1643330890000|2022-01-28 00:48:10|291.89|286.49|291.89|286.49|291.92|286.52|291.84|286.44|17
1643330900000|2022-01-28 00:48:20|291.86|286.46|291.83|286.43|291.92|286.52|291.83|286.43|13
1643330910000|2022-01-28 00:48:30|291.85|286.45|291.85|286.45|291.9|286.5|291.85|286.45|12
1643330920000|2022-01-28 00:48:40|291.88|286.48|291.88|286.48|291.88|286.48|291.88|286.48|1
1643330930000|2022-01-28 00:48:50|291.86|286.46|291.88|286.48|291.92|286.52|291.85|286.45|8
1643330940000|2022-01-28 00:49:00|291.92|286.52|291.76|286.36|291.92|286.52|291.74|286.34|14
1643330950000|2022-01-28 00:49:10|291.74|286.34|291.91|286.51|291.91|286.51|291.74|286.34|20
1643330960000|2022-01-28 00:49:20|291.88|286.48|291.94|286.54|291.95|286.55|291.85|286.45|18
1643330970000|2022-01-28 00:49:30|291.93|286.53|291.9|286.5|291.97|286.57|291.9|286.5|24
1643330980000|2022-01-28 00:49:40|291.91|286.51|291.89|286.49|291.95|286.55|291.87|286.47|13
1643330990000|2022-01-28 00:49:50|291.94|286.54|291.81|286.41|291.94|286.54|291.81|286.41|21
1643331000000|2022-01-28 00:50:00|291.84|286.44|291.89|286.49|291.94|286.54|291.84|286.44|12
1643331010000|2022-01-28 00:50:10|291.88|286.48|291.89|286.49|291.89|286.49|291.88|286.48|2
1643331020000|2022-01-28 00:50:20|291.93|286.53|291.78|286.38|291.93|286.53|291.78|286.38|11
1643331030000|2022-01-28 00:50:30|291.79|286.39|291.77|286.37|291.79|286.39|291.77|286.37|3
1643331040000|2022-01-28 00:50:40|291.78|286.38|291.77|286.37|291.89|286.49|291.77|286.37|10
1643331050000|2022-01-28 00:50:50|291.78|286.38|291.81|286.41|291.9|286.5|291.74|286.34|12
1643331060000|2022-01-28 00:51:00|291.82|286.42|291.85|286.45|291.87|286.47|291.81|286.41|6
1643331070000|2022-01-28 00:51:10|291.87|286.47|291.76|286.36|291.94|286.54|291.76|286.36|21
1643331080000|2022-01-28 00:51:20|291.75|286.35|291.74|286.34|291.75|286.35|291.71|286.31|9
1643331090000|2022-01-28 00:51:30|291.76|286.36|291.88|286.48|291.9|286.5|291.76|286.36|7
1643331100000|2022-01-28 00:51:40|291.87|286.47|291.74|286.34|291.89|286.49|291.74|286.34|17
1643331110000|2022-01-28 00:51:50|291.72|286.32|291.82|286.42|291.83|286.43|291.68|286.28|12
1643331120000|2022-01-28 00:52:00|291.81|286.41|291.72|286.32|291.81|286.41|291.62|286.22|9
1643331130000|2022-01-28 00:52:10|291.73|286.33|291.61|286.21|291.73|286.33|291.61|286.21|8
1643331140000|2022-01-28 00:52:20|291.73|286.33|291.86|286.46|291.87|286.47|291.69|286.29|14
1643331150000|2022-01-28 00:52:30|291.88|286.48|291.85|286.45|291.96|286.56|291.85|286.45|18
1643331160000|2022-01-28 00:52:40|291.9|286.5|291.91|286.51|291.94|286.54|291.84|286.44|20
1643331170000|2022-01-28 00:52:50|291.92|286.52|291.82|286.42|291.92|286.52|291.82|286.42|11
1643331180000|2022-01-28 00:53:00|291.83|286.43|291.89|286.49|291.94|286.54|291.83|286.43|27
1643331190000|2022-01-28 00:53:10|291.91|286.51|292.1|286.7|292.14|286.74|291.9|286.5|18
1643331200000|2022-01-28 00:53:20|292.08|286.68|292.14|286.74|292.16|286.76|292.05|286.65|15
1643331210000|2022-01-28 00:53:30|292.09|286.69|292.07|286.67|292.15|286.75|292.05|286.65|17
1643331220000|2022-01-28 00:53:40|292.11|286.71|292.12|286.72|292.14|286.74|292.1|286.7|7
1643331230000|2022-01-28 00:53:50|292.11|286.71|292.03|286.63|292.21|286.81|292.03|286.63|18
1643331240000|2022-01-28 00:54:00|292.12|286.72|292.14|286.74|292.2|286.8|292.06|286.66|17
1643331250000|2022-01-28 00:54:10|292.15|286.75|292.36|286.96|292.36|286.96|292.1|286.7|15
1643331260000|2022-01-28 00:54:20|292.35|286.95|292.35|286.95|292.36|286.96|292.34|286.94|9
1643331270000|2022-01-28 00:54:30|292.32|286.92|292.31|286.91|292.32|286.92|292.24|286.84|12
1643331280000|2022-01-28 00:54:40|292.32|286.92|292.35|286.95|292.36|286.96|292.32|286.92|12
1643331290000|2022-01-28 00:54:50|292.39|286.99|292.39|286.99|292.39|286.99|292.38|286.98|3
1643331300000|2022-01-28 00:55:00|292.38|286.98|292.38|286.98|292.4|287|292.36|286.96|5
1643331310000|2022-01-28 00:55:10|292.37|286.97|292.37|286.97|292.38|286.98|292.34|286.94|14
1643331320000|2022-01-28 00:55:20|292.36|286.96|292.4|287|292.4|287|292.36|286.96|4
1643331330000|2022-01-28 00:55:30|292.44|287.04|292.47|287.07|292.5|287.1|292.44|287.04|8
1643331340000|2022-01-28 00:55:40|292.48|287.08|292.5|287.1|292.5|287.1|292.45|287.05|8
1643331350000|2022-01-28 00:55:50|292.52|287.12|292.52|287.12|292.52|287.12|292.52|287.12|1
1643331370000|2022-01-28 00:56:10|292.55|287.15|292.91|287.51|292.92|287.52|292.51|287.11|18
1643331380000|2022-01-28 00:56:20|292.86|287.46|292.81|287.41|292.86|287.46|292.8|287.4|3
1643331390000|2022-01-28 00:56:30|292.8|287.4|292.49|287.09|292.8|287.4|292.49|287.09|16
1643331400000|2022-01-28 00:56:40|292.56|287.16|292.66|287.26|292.66|287.26|292.56|287.16|18
1643331410000|2022-01-28 00:56:50|292.64|287.24|292.67|287.27|292.67|287.27|292.64|287.24|15
1643331420000|2022-01-28 00:57:00|292.66|287.26|292.66|287.26|292.66|287.26|292.57|287.17|17
1643331430000|2022-01-28 00:57:10|292.64|287.24|292.68|287.28|292.68|287.28|292.64|287.24|7
1643331440000|2022-01-28 00:57:20|292.69|287.29|292.66|287.26|292.69|287.29|292.65|287.25|8
1643331450000|2022-01-28 00:57:30|292.64|287.24|292.49|287.09|292.64|287.24|292.49|287.09|8
1643331460000|2022-01-28 00:57:40|292.48|287.08|292.65|287.25|292.65|287.25|292.48|287.08|16
1643331470000|2022-01-28 00:57:50|292.64|287.24|292.73|287.33|292.73|287.33|292.64|287.24|8
1643331480000|2022-01-28 00:58:00|292.72|287.32|292.89|287.49|292.89|287.49|292.72|287.32|7
1643331490000|2022-01-28 00:58:10|292.94|287.54|293.15|287.75|293.24|287.84|292.94|287.54|20
1643331500000|2022-01-28 00:58:20|293.24|287.84|293.17|287.77|293.24|287.84|293.12|287.72|14
1643331510000|2022-01-28 00:58:30|293.18|287.78|293.62|288.22|293.62|288.22|293.15|287.75|21
1643331520000|2022-01-28 00:58:40|293.59|288.19|293.68|288.28|293.68|288.28|293.54|288.14|29
1643331530000|2022-01-28 00:58:50|293.67|288.27|293.54|288.14|293.67|288.27|293.49|288.09|11
1643331540000|2022-01-28 00:59:00|293.55|288.15|293.76|288.36|293.77|288.37|293.55|288.15|15
1643331550000|2022-01-28 00:59:10|293.73|288.33|293.71|288.31|293.78|288.38|293.71|288.31|5
1643331560000|2022-01-28 00:59:20|293.72|288.32|293.64|288.24|293.76|288.36|293.59|288.19|19
1643331570000|2022-01-28 00:59:30|293.52|288.12|293.59|288.19|293.64|288.24|293.45|288.05|19
1643331580000|2022-01-28 00:59:40|293.58|288.18|293.76|288.36|293.76|288.36|293.58|288.18|15
1643331590000|2022-01-28 00:59:50|293.74|288.34|293.73|288.33|293.78|288.38|293.73|288.33|7
1643331600000|2022-01-28 01:00:00|293.75|288.35|293.78|288.38|293.78|288.38|293.74|288.34|5
1643331610000|2022-01-28 01:00:10|293.77|288.37|293.76|288.36|293.86|288.46|293.74|288.34|14
1643331620000|2022-01-28 01:00:20|293.79|288.39|293.78|288.38|293.8|288.4|293.77|288.37|10
1643331630000|2022-01-28 01:00:30|293.77|288.37|293.8|288.4|293.8|288.4|293.77|288.37|4
1643331640000|2022-01-28 01:00:40|293.79|288.39|293.77|288.37|293.79|288.39|293.77|288.37|3
1643331650000|2022-01-28 01:00:50|293.76|288.36|293.78|288.38|293.78|288.38|293.76|288.36|12
1643331660000|2022-01-28 01:01:00|293.77|288.37|293.77|288.37|293.78|288.38|293.77|288.37|5
1643331670000|2022-01-28 01:01:10|293.8|288.4|293.68|288.28|293.8|288.4|293.68|288.28|14
1643331680000|2022-01-28 01:01:20|293.67|288.27|293.73|288.33|293.76|288.36|293.67|288.27|11
1643331690000|2022-01-28 01:01:30|293.75|288.35|293.76|288.36|293.77|288.37|293.75|288.35|12
1643331700000|2022-01-28 01:01:40|293.74|288.34|293.77|288.37|293.77|288.37|293.74|288.34|12
1643331710000|2022-01-28 01:01:50|293.76|288.36|293.76|288.36|293.76|288.36|293.76|288.36|1
1643331720000|2022-01-28 01:02:00|293.74|288.34|293.76|288.36|293.76|288.36|293.66|288.26|13
1643331730000|2022-01-28 01:02:10|293.75|288.35|293.78|288.38|293.82|288.42|293.74|288.34|19
1643331740000|2022-01-28 01:02:20|293.79|288.39|293.81|288.41|293.82|288.42|293.77|288.37|16
1643331750000|2022-01-28 01:02:30|293.79|288.39|293.78|288.38|293.81|288.41|293.76|288.36|11
1643331760000|2022-01-28 01:02:40|293.79|288.39|293.82|288.42|293.86|288.46|293.79|288.39|11
1643331770000|2022-01-28 01:02:50|293.84|288.44|294.04|288.64|294.04|288.64|293.82|288.42|7
1643331780000|2022-01-28 01:03:00|294.01|288.61|294.04|288.64|294.04|288.64|293.88|288.48|16
1643331790000|2022-01-28 01:03:10|294.13|288.73|294.05|288.65|294.13|288.73|294.03|288.63|12
1643331800000|2022-01-28 01:03:20|294.04|288.64|294.05|288.65|294.05|288.65|294.04|288.64|2
1643331810000|2022-01-28 01:03:30|294.06|288.66|294.07|288.67|294.07|288.67|294.04|288.64|7
1643331820000|2022-01-28 01:03:40|294.08|288.68|294.06|288.66|294.1|288.7|294.06|288.66|7
1643331830000|2022-01-28 01:03:50|294.07|288.67|294.03|288.63|294.07|288.67|294.03|288.63|13
1643331840000|2022-01-28 01:04:00|294.04|288.64|294.04|288.64|294.09|288.69|294.04|288.64|11
1643331850000|2022-01-28 01:04:10|294.03|288.63|294.03|288.63|294.03|288.63|294.03|288.63|1
1643331860000|2022-01-28 01:04:20|294.02|288.62|294.03|288.63|294.04|288.64|294|288.6|5
1643331870000|2022-01-28 01:04:30|293.99|288.59|294.05|288.65|294.05|288.65|293.93|288.53|25
1643331880000|2022-01-28 01:04:40|294.07|288.67|294.01|288.61|294.16|288.76|294.01|288.61|19
1643331890000|2022-01-28 01:04:50|294|288.6|294.07|288.67|294.14|288.74|293.99|288.59|21
1643331900000|2022-01-28 01:05:00|294.08|288.68|294.2|288.8|294.22|288.82|294.08|288.68|24
1643331910000|2022-01-28 01:05:10|294.19|288.79|294.23|288.83|294.25|288.85|294.18|288.78|8
1643331920000|2022-01-28 01:05:20|294.22|288.82|294.48|289.08|294.48|289.08|294.21|288.81|18
1643331930000|2022-01-28 01:05:30|294.5|289.1|294.7|289.3|294.71|289.31|294.41|289.01|12
1643331940000|2022-01-28 01:05:40|294.68|289.28|294.48|289.08|294.68|289.28|294.46|289.06|19
1643331950000|2022-01-28 01:05:50|294.49|289.09|294.63|289.23|294.64|289.24|294.49|289.09|10
1643331960000|2022-01-28 01:06:00|294.64|289.24|294.53|289.13|294.64|289.24|294.48|289.08|20
1643331970000|2022-01-28 01:06:10|294.59|289.19|294.74|289.34|294.74|289.34|294.49|289.09|16
1643331980000|2022-01-28 01:06:20|294.75|289.35|294.76|289.36|294.79|289.39|294.65|289.25|10
1643331990000|2022-01-28 01:06:30|294.75|289.35|294.67|289.27|294.75|289.35|294.62|289.22|11
1643332000000|2022-01-28 01:06:40|294.7|289.3|294.72|289.32|294.76|289.36|294.7|289.3|9
1643332010000|2022-01-28 01:06:50|294.71|289.31|294.64|289.24|294.71|289.31|294.58|289.18|11
1643332020000|2022-01-28 01:07:00|294.67|289.27|294.76|289.36|294.77|289.37|294.67|289.27|8
1643332030000|2022-01-28 01:07:10|294.75|289.35|294.79|289.39|294.8|289.4|294.69|289.29|17
1643332040000|2022-01-28 01:07:20|294.8|289.4|294.89|289.49|295|289.6|294.8|289.4|26
1643332050000|2022-01-28 01:07:30|294.87|289.47|294.85|289.45|294.89|289.49|294.84|289.44|7
1643332060000|2022-01-28 01:07:40|294.83|289.43|294.84|289.44|294.86|289.46|294.82|289.42|14
1643332070000|2022-01-28 01:07:50|294.85|289.45|294.86|289.46|294.91|289.51|294.85|289.45|15
1643332080000|2022-01-28 01:08:00|294.88|289.48|294.86|289.46|294.88|289.48|294.85|289.45|8
1643332090000|2022-01-28 01:08:10|294.85|289.45|294.85|289.45|294.85|289.45|294.84|289.44|3
1643332100000|2022-01-28 01:08:20|294.84|289.44|294.85|289.45|294.88|289.48|294.81|289.41|17
1643332110000|2022-01-28 01:08:30|294.86|289.46|294.92|289.52|294.96|289.56|294.84|289.44|11
1643332120000|2022-01-28 01:08:40|294.86|289.46|294.87|289.47|294.87|289.47|294.77|289.37|18
1643332130000|2022-01-28 01:08:50|294.84|289.44|294.82|289.42|294.86|289.46|294.78|289.38|18
1643332140000|2022-01-28 01:09:00|294.81|289.41|294.76|289.36|294.82|289.42|294.76|289.36|11
1643332150000|2022-01-28 01:09:10|294.77|289.37|294.75|289.35|294.78|289.38|294.75|289.35|7
1643332160000|2022-01-28 01:09:20|294.73|289.33|294.75|289.35|294.78|289.38|294.73|289.33|6
1643332170000|2022-01-28 01:09:30|294.78|289.38|294.77|289.37|294.78|289.38|294.75|289.35|5
1643332180000|2022-01-28 01:09:40|294.78|289.38|294.62|289.22|294.78|289.38|294.62|289.22|21
1643332190000|2022-01-28 01:09:50|294.61|289.21|294.61|289.21|294.64|289.24|294.57|289.17|14
1643332200000|2022-01-28 01:10:00|294.62|289.22|294.71|289.31|294.76|289.36|294.54|289.14|19
1643332210000|2022-01-28 01:10:10|294.7|289.3|294.67|289.27|294.74|289.34|294.64|289.24|22
1643332220000|2022-01-28 01:10:20|294.68|289.28|294.7|289.3|294.71|289.31|294.64|289.24|15
1643332230000|2022-01-28 01:10:30|294.66|289.26|294.62|289.22|294.7|289.3|294.62|289.22|13
1643332240000|2022-01-28 01:10:40|294.65|289.25|294.88|289.48|294.89|289.49|294.65|289.25|18
1643332250000|2022-01-28 01:10:50|294.77|289.37|294.92|289.52|294.92|289.52|294.76|289.36|16
1643332260000|2022-01-28 01:11:00|294.77|289.37|294.7|289.3|294.92|289.52|294.7|289.3|17
1643332270000|2022-01-28 01:11:10|294.75|289.35|294.87|289.47|294.87|289.47|294.74|289.34|15
1643332280000|2022-01-28 01:11:20|294.88|289.48|294.92|289.52|294.92|289.52|294.76|289.36|14
1643332290000|2022-01-28 01:11:30|294.88|289.48|294.97|289.57|294.97|289.57|294.88|289.48|10
1643332300000|2022-01-28 01:11:40|294.96|289.56|294.79|289.39|294.97|289.57|294.79|289.39|5
1643332310000|2022-01-28 01:11:50|294.9|289.5|294.87|289.47|294.95|289.55|294.79|289.39|11
1643332320000|2022-01-28 01:12:00|294.89|289.49|294.87|289.47|294.98|289.58|294.85|289.45|6
1643332330000|2022-01-28 01:12:10|294.9|289.5|294.88|289.48|294.93|289.53|294.88|289.48|8
1643332340000|2022-01-28 01:12:20|294.93|289.53|294.93|289.53|294.93|289.53|294.88|289.48|5
1643332350000|2022-01-28 01:12:30|295|289.6|295.08|289.68|295.08|289.68|295|289.6|8
1643332380000|2022-01-28 01:13:00|294.93|289.53|294.93|289.53|294.93|289.53|294.93|289.53|1
1643332390000|2022-01-28 01:13:10|295.06|289.66|295.05|289.65|295.08|289.68|295.05|289.65|5
1643332400000|2022-01-28 01:13:20|295.04|289.64|294.97|289.57|295.04|289.64|294.93|289.53|15
1643332410000|2022-01-28 01:13:30|294.94|289.54|294.9|289.5|294.94|289.54|294.85|289.45|20
1643332420000|2022-01-28 01:13:40|294.91|289.51|294.98|289.58|294.98|289.58|294.89|289.49|21
1643332430000|2022-01-28 01:13:50|294.99|289.59|295.04|289.64|295.04|289.64|294.99|289.59|8
1643332450000|2022-01-28 01:14:10|295.07|289.67|295.17|289.77|295.17|289.77|295.07|289.67|2
1643332460000|2022-01-28 01:14:20|295.16|289.76|295.08|289.68|295.17|289.77|295.07|289.67|12
1643332470000|2022-01-28 01:14:30|295.04|289.64|295.16|289.76|295.16|289.76|295.04|289.64|24
1643332480000|2022-01-28 01:14:40|295.17|289.77|295.12|289.72|295.17|289.77|295.08|289.68|14
1643332490000|2022-01-28 01:14:50|295.13|289.73|295.1|289.7|295.16|289.76|295.09|289.69|9
1643332500000|2022-01-28 01:15:00|295.12|289.72|295.12|289.72|295.17|289.77|295.06|289.66|22
1643332510000|2022-01-28 01:15:10|295.11|289.71|294.93|289.53|295.12|289.72|294.92|289.52|20
1643332520000|2022-01-28 01:15:20|294.94|289.54|294.93|289.53|295.02|289.62|294.91|289.51|21
1643332530000|2022-01-28 01:15:30|294.94|289.54|294.53|289.13|294.95|289.55|294.53|289.13|22
1643332540000|2022-01-28 01:15:40|294.54|289.14|294.41|289.01|294.68|289.28|294.41|289.01|22
1643332550000|2022-01-28 01:15:50|294.4|289|294.33|288.93|294.46|289.06|294.32|288.92|21
1643332560000|2022-01-28 01:16:00|294.32|288.92|294.12|288.72|294.36|288.96|294.11|288.71|24
1643332570000|2022-01-28 01:16:10|294.11|288.71|294.16|288.76|294.17|288.77|294.09|288.69|15
1643332580000|2022-01-28 01:16:20|294.19|288.79|294.2|288.8|294.22|288.82|294.14|288.74|14
1643332590000|2022-01-28 01:16:30|294.19|288.79|294.19|288.79|294.25|288.85|294.19|288.79|13
1643332600000|2022-01-28 01:16:40|294.18|288.78|294.11|288.71|294.18|288.78|294.1|288.7|6
1643332610000|2022-01-28 01:16:50|294.15|288.75|294.22|288.82|294.26|288.86|294.08|288.68|8
1643332620000|2022-01-28 01:17:00|294.33|288.93|294.16|288.76|294.33|288.93|294.14|288.74|11
1643332630000|2022-01-28 01:17:10|294.17|288.77|294.17|288.77|294.24|288.84|294.17|288.77|19
1643332640000|2022-01-28 01:17:20|294.19|288.79|294.18|288.78|294.21|288.81|294.13|288.73|18
1643332650000|2022-01-28 01:17:30|294.21|288.81|294.17|288.77|294.21|288.81|294.11|288.71|14
1643332660000|2022-01-28 01:17:40|294.18|288.78|294.32|288.92|294.35|288.95|294.17|288.77|16
1643332670000|2022-01-28 01:17:50|294.35|288.95|294.39|288.99|294.4|289|294.34|288.94|11
1643332680000|2022-01-28 01:18:00|294.38|288.98|294.39|288.99|294.4|289|294.36|288.96|12
1643332690000|2022-01-28 01:18:10|294.37|288.97|294.54|289.14|294.55|289.15|294.37|288.97|15
1643332700000|2022-01-28 01:18:20|294.55|289.15|294.6|289.2|294.63|289.23|294.5|289.1|16
1643332710000|2022-01-28 01:18:30|294.59|289.19|294.58|289.18|294.59|289.19|294.58|289.18|2
1643332720000|2022-01-28 01:18:40|294.59|289.19|294.6|289.2|294.6|289.2|294.59|289.19|2
1643332730000|2022-01-28 01:18:50|294.61|289.21|294.58|289.18|294.61|289.21|294.58|289.18|4
1643332740000|2022-01-28 01:19:00|294.52|289.12|294.36|288.96|294.52|289.12|294.31|288.91|20
1643332750000|2022-01-28 01:19:10|294.39|288.99|294.45|289.05|294.48|289.08|294.38|288.98|24
1643332760000|2022-01-28 01:19:20|294.46|289.06|294.46|289.06|294.46|289.06|294.44|289.04|6
1643332770000|2022-01-28 01:19:30|294.47|289.07|294.55|289.15|294.57|289.17|294.45|289.05|15
1643332780000|2022-01-28 01:19:40|294.45|289.05|294.3|288.9|294.48|289.08|294.27|288.87|20
1643332790000|2022-01-28 01:19:50|294.31|288.91|294.27|288.87|294.32|288.92|294.22|288.82|15
1643332800000|2022-01-28 01:20:00|294.17|288.77|294.28|288.88|294.28|288.88|294.15|288.75|16
1643332810000|2022-01-28 01:20:10|294.24|288.84|294.47|289.07|294.56|289.16|294.24|288.84|22
1643332820000|2022-01-28 01:20:20|294.46|289.06|294.36|288.96|294.46|289.06|294.3|288.9|13
1643332830000|2022-01-28 01:20:30|294.33|288.93|294.29|288.89|294.38|288.98|294.23|288.83|15
1643332840000|2022-01-28 01:20:40|294.26|288.86|294.29|288.89|294.29|288.89|294.26|288.86|2
1643332850000|2022-01-28 01:20:50|294.26|288.86|294.21|288.81|294.26|288.86|294.2|288.8|7
1643332860000|2022-01-28 01:21:00|294.2|288.8|293.95|288.55|294.2|288.8|293.95|288.55|13
1643332870000|2022-01-28 01:21:10|293.97|288.57|293.71|288.31|293.97|288.57|293.69|288.29|17
1643332880000|2022-01-28 01:21:20|293.69|288.29|293.73|288.33|293.73|288.33|293.69|288.29|5
1643332890000|2022-01-28 01:21:30|293.72|288.32|293.49|288.09|293.74|288.34|293.49|288.09|20
1643332900000|2022-01-28 01:21:40|293.52|288.12|293.58|288.18|293.58|288.18|293.42|288.02|20
1643332910000|2022-01-28 01:21:50|293.61|288.21|293.51|288.11|293.61|288.21|293.51|288.11|6
1643332920000|2022-01-28 01:22:00|293.49|288.09|293.61|288.21|293.61|288.21|293.49|288.09|7
1643332930000|2022-01-28 01:22:10|293.58|288.18|293.45|288.05|293.58|288.18|293.39|287.99|13
1643332940000|2022-01-28 01:22:20|293.39|287.99|293.32|287.92|293.39|287.99|293.29|287.89|28
1643332950000|2022-01-28 01:22:30|293.43|288.03|293.38|287.98|293.43|288.03|293.28|287.88|19
1643332960000|2022-01-28 01:22:40|293.41|288.01|293.4|288|293.41|288.01|293.33|287.93|16
1643332970000|2022-01-28 01:22:50|293.33|287.93|293.33|287.93|293.41|288.01|293.33|287.93|7
1643332980000|2022-01-28 01:23:00|293.34|287.94|293.36|287.96|293.4|288|293.33|287.93|19
1643332990000|2022-01-28 01:23:10|293.4|288|293.34|287.94|293.4|288|293.33|287.93|11
1643333000000|2022-01-28 01:23:20|293.4|288|293.33|287.93|293.4|288|293.33|287.93|3
1643333010000|2022-01-28 01:23:30|293.34|287.94|293.4|288|293.42|288.02|293.3|287.9|22
1643333020000|2022-01-28 01:23:40|293.32|287.92|293.29|287.89|293.35|287.95|293.22|287.82|20
1643333030000|2022-01-28 01:23:50|293.34|287.94|293.28|287.88|293.34|287.94|293.26|287.86|5
1643333040000|2022-01-28 01:24:00|293.29|287.89|293.24|287.84|293.3|287.9|293.24|287.84|11
1643333050000|2022-01-28 01:24:10|293.27|287.87|293.04|287.64|293.27|287.87|293.04|287.64|13
1643333060000|2022-01-28 01:24:20|293.03|287.63|293.03|287.63|293.06|287.66|293|287.6|12
1643333070000|2022-01-28 01:24:30|293.01|287.61|292.98|287.58|293.04|287.64|292.98|287.58|11
1643333080000|2022-01-28 01:24:40|292.99|287.59|293.04|287.64|293.04|287.64|292.99|287.59|8
1643333090000|2022-01-28 01:24:50|293.03|287.63|293.14|287.74|293.15|287.75|293.03|287.63|9
1643333100000|2022-01-28 01:25:00|293.15|287.75|293.1|287.7|293.18|287.78|293.04|287.64|13
1643333110000|2022-01-28 01:25:10|293.09|287.69|292.98|287.58|293.09|287.69|292.98|287.58|4
1643333120000|2022-01-28 01:25:20|293|287.6|293|287.6|293.08|287.68|292.99|287.59|11
1643333130000|2022-01-28 01:25:30|293.04|287.64|293.11|287.71|293.11|287.71|293.04|287.64|5
1643333140000|2022-01-28 01:25:40|293.18|287.78|293.5|288.1|293.54|288.14|293.17|287.77|14
1643333150000|2022-01-28 01:25:50|293.44|288.04|293.72|288.32|293.73|288.33|293.44|288.04|19
1643333160000|2022-01-28 01:26:00|293.71|288.31|293.62|288.22|293.71|288.31|293.61|288.21|17
1643333170000|2022-01-28 01:26:10|293.65|288.25|293.62|288.22|293.66|288.26|293.6|288.2|10
1643333180000|2022-01-28 01:26:20|293.61|288.21|293.63|288.23|293.64|288.24|293.61|288.21|7
1643333190000|2022-01-28 01:26:30|293.61|288.21|293.67|288.27|293.67|288.27|293.61|288.21|7
1643333200000|2022-01-28 01:26:40|293.66|288.26|293.63|288.23|293.69|288.29|293.57|288.17|16
1643333210000|2022-01-28 01:26:50|293.59|288.19|293.44|288.04|293.6|288.2|293.44|288.04|12
1643333220000|2022-01-28 01:27:00|293.43|288.03|293.28|287.88|293.43|288.03|293.22|287.82|20
1643333230000|2022-01-28 01:27:10|293.26|287.86|293.08|287.68|293.31|287.91|293.05|287.65|26
1643333240000|2022-01-28 01:27:20|293.07|287.67|293.04|287.64|293.08|287.68|293.02|287.62|20
1643333250000|2022-01-28 01:27:30|293.01|287.61|293.07|287.67|293.07|287.67|293.01|287.61|5
1643333260000|2022-01-28 01:27:40|292.99|287.59|293|287.6|293.03|287.63|292.99|287.59|8
1643333270000|2022-01-28 01:27:50|292.99|287.59|292.99|287.59|293|287.6|292.98|287.58|9
1643333280000|2022-01-28 01:28:00|292.98|287.58|292.96|287.56|292.98|287.58|292.96|287.56|3
1643333290000|2022-01-28 01:28:10|292.97|287.57|292.77|287.37|292.98|287.58|292.77|287.37|14
1643333300000|2022-01-28 01:28:20|292.76|287.36|292.65|287.25|292.83|287.43|292.63|287.23|23
1643333310000|2022-01-28 01:28:30|292.66|287.26|292.47|287.07|292.66|287.26|292.46|287.06|21
1643333320000|2022-01-28 01:28:40|292.52|287.12|292.3|286.9|292.55|287.15|292.3|286.9|14
1643333330000|2022-01-28 01:28:50|292.29|286.89|292.31|286.91|292.34|286.94|292.29|286.89|13
1643333340000|2022-01-28 01:29:00|292.33|286.93|292.42|287.02|292.5|287.1|292.31|286.91|31
1643333350000|2022-01-28 01:29:10|292.41|287.01|292.4|287|292.43|287.03|292.39|286.99|6
1643333360000|2022-01-28 01:29:20|292.46|287.06|292.24|286.84|292.46|287.06|292.22|286.82|18
1643333370000|2022-01-28 01:29:30|292.25|286.85|292.17|286.77|292.3|286.9|292.17|286.77|11
1643333380000|2022-01-28 01:29:40|292.14|286.74|291.98|286.58|292.14|286.74|291.98|286.58|15
1643333390000|2022-01-28 01:29:50|291.97|286.57|292.03|286.63|292.05|286.65|291.97|286.57|6
1643333400000|2022-01-28 01:30:00|292.04|286.64|291.91|286.51|292.12|286.72|291.83|286.43|16
1643333410000|2022-01-28 01:30:10|291.87|286.47|291.68|286.28|291.89|286.49|291.68|286.28|22
1643333420000|2022-01-28 01:30:20|291.71|286.31|291.35|285.95|291.76|286.36|291.29|285.89|27
1643333430000|2022-01-28 01:30:30|291.34|285.94|291.29|285.89|291.34|285.94|291.21|285.81|22
1643333440000|2022-01-28 01:30:40|291.28|285.88|291.05|285.65|291.28|285.88|291.05|285.65|18
1643333450000|2022-01-28 01:30:50|291.03|285.63|291.22|285.82|291.22|285.82|291.03|285.63|21
1643333460000|2022-01-28 01:31:00|291.23|285.83|291.28|285.88|291.33|285.93|291.23|285.83|16
1643333470000|2022-01-28 01:31:10|291.29|285.89|291.01|285.61|291.29|285.89|291.01|285.61|13
1643333480000|2022-01-28 01:31:20|291|285.6|290.83|285.43|291|285.6|290.79|285.39|19
1643333490000|2022-01-28 01:31:30|290.85|285.45|290.8|285.4|290.85|285.45|290.79|285.39|6
1643333500000|2022-01-28 01:31:40|290.74|285.34|290.68|285.28|290.76|285.36|290.68|285.28|10
1643333510000|2022-01-28 01:31:50|290.67|285.27|290.46|285.06|290.67|285.27|290.46|285.06|23
1643333520000|2022-01-28 01:32:00|290.45|285.05|290.36|284.96|290.53|285.13|290.34|284.94|30
1643333530000|2022-01-28 01:32:10|290.3|284.9|289.79|284.39|290.33|284.93|289.79|284.39|26
1643333540000|2022-01-28 01:32:20|289.75|284.35|289.63|284.23|289.76|284.36|289.42|284.02|26
1643333550000|2022-01-28 01:32:30|289.66|284.26|289.73|284.33|289.83|284.43|289.64|284.24|27
1643333560000|2022-01-28 01:32:40|289.71|284.31|289.93|284.53|289.94|284.54|289.65|284.25|26
1643333570000|2022-01-28 01:32:50|289.91|284.51|290.03|284.63|290.03|284.63|289.87|284.47|16
1643333580000|2022-01-28 01:33:00|290.01|284.61|290.12|284.72|290.12|284.72|290.01|284.61|12
1643333590000|2022-01-28 01:33:10|290.16|284.76|290.18|284.78|290.24|284.84|290.16|284.76|12
1643333600000|2022-01-28 01:33:20|290.17|284.77|290.16|284.76|290.19|284.79|290.15|284.75|12
1643333610000|2022-01-28 01:33:30|290.17|284.77|290.05|284.65|290.17|284.77|290.01|284.61|14
1643333620000|2022-01-28 01:33:40|290.04|284.64|289.79|284.39|290.12|284.72|289.79|284.39|24
1643333630000|2022-01-28 01:33:50|289.9|284.5|289.96|284.56|289.97|284.57|289.89|284.49|7
1643333640000|2022-01-28 01:34:00|289.95|284.55|289.86|284.46|289.95|284.55|289.85|284.45|13
1643333650000|2022-01-28 01:34:10|289.84|284.44|289.5|284.1|289.84|284.44|289.5|284.1|13
1643333660000|2022-01-28 01:34:20|289.48|284.08|289.46|284.06|289.55|284.15|289.39|283.99|24
1643333670000|2022-01-28 01:34:30|289.45|284.05|289.43|284.03|289.53|284.13|289.4|284|16
1643333680000|2022-01-28 01:34:40|289.42|284.02|289.44|284.04|289.47|284.07|289.38|283.98|17
1643333690000|2022-01-28 01:34:50|289.46|284.06|289.42|284.02|289.46|284.06|289.39|283.99|11
1643333700000|2022-01-28 01:35:00|289.4|284|289.32|283.92|289.51|284.11|289.32|283.92|17
1643333710000|2022-01-28 01:35:10|289.3|283.9|289.33|283.93|289.33|283.93|289.27|283.87|13
1643333720000|2022-01-28 01:35:20|289.32|283.92|289.27|283.87|289.32|283.92|289.24|283.84|11
1643333730000|2022-01-28 01:35:30|289.25|283.85|289.23|283.83|289.33|283.93|289.23|283.83|17
1643333740000|2022-01-28 01:35:40|289.25|283.85|289.18|283.78|289.25|283.85|289.13|283.73|27
1643333750000|2022-01-28 01:35:50|289.17|283.77|289.16|283.76|289.21|283.81|289.09|283.69|14
1643333760000|2022-01-28 01:36:00|289.12|283.72|289.01|283.61|289.13|283.73|289|283.6|27
1643333770000|2022-01-28 01:36:10|289.02|283.62|288.91|283.51|289.03|283.63|288.81|283.41|19
1643333780000|2022-01-28 01:36:20|288.89|283.49|288.98|283.58|289.05|283.65|288.89|283.49|19
1643333790000|2022-01-28 01:36:30|288.99|283.59|288.93|283.53|289|283.6|288.88|283.48|26
1643333800000|2022-01-28 01:36:40|289.01|283.61|289.42|284.02|289.48|284.08|288.98|283.58|33
1643333810000|2022-01-28 01:36:50|289.41|284.01|289.4|284|289.42|284.02|289.37|283.97|14
1643333820000|2022-01-28 01:37:00|289.38|283.98|289.3|283.9|289.38|283.98|289.29|283.89|24
1643333830000|2022-01-28 01:37:10|289.34|283.94|289.29|283.89|289.36|283.96|289.29|283.89|9
1643333840000|2022-01-28 01:37:20|289.27|283.87|289.21|283.81|289.3|283.9|289.17|283.77|20
1643333850000|2022-01-28 01:37:30|289.17|283.77|289.26|283.86|289.29|283.89|289.17|283.77|18
1643333860000|2022-01-28 01:37:40|289.3|283.9|289.49|284.09|289.49|284.09|289.21|283.81|14
1643333870000|2022-01-28 01:37:50|289.53|284.13|289.55|284.15|289.57|284.17|289.52|284.12|18
1643333880000|2022-01-28 01:38:00|289.54|284.14|289.5|284.1|289.54|284.14|289.5|284.1|7
1643333890000|2022-01-28 01:38:10|289.52|284.12|289.52|284.12|289.52|284.12|289.5|284.1|5
1643333900000|2022-01-28 01:38:20|289.5|284.1|289.29|283.89|289.52|284.12|289.29|283.89|11
1643333910000|2022-01-28 01:38:30|289.31|283.91|289.24|283.84|289.31|283.91|289.2|283.8|18
1643333920000|2022-01-28 01:38:40|289.2|283.8|289.06|283.66|289.2|283.8|288.92|283.52|25
1643333930000|2022-01-28 01:38:50|289.08|283.68|289.05|283.65|289.08|283.68|288.97|283.57|19
1643333940000|2022-01-28 01:39:00|289.06|283.66|289.05|283.65|289.09|283.69|289.04|283.64|11
1643333950000|2022-01-28 01:39:10|289.06|283.66|289.04|283.64|289.06|283.66|289.03|283.63|9
1643333960000|2022-01-28 01:39:20|289.05|283.65|289.26|283.86|289.26|283.86|289.05|283.65|15
1643333970000|2022-01-28 01:39:30|289.27|283.87|289.19|283.79|289.28|283.88|289.19|283.79|17
1643333980000|2022-01-28 01:39:40|289.18|283.78|289.31|283.91|289.31|283.91|289.18|283.78|14
1643333990000|2022-01-28 01:39:50|289.34|283.94|289.47|284.07|289.54|284.14|289.34|283.94|14
1643334000000|2022-01-28 01:40:00|289.44|284.04|289.46|284.06|289.46|284.06|289.44|284.04|6
1643334010000|2022-01-28 01:40:10|289.45|284.05|289.36|283.96|289.46|284.06|289.35|283.95|13
1643334020000|2022-01-28 01:40:20|289.35|283.95|289.43|284.03|289.43|284.03|289.28|283.88|21
1643334030000|2022-01-28 01:40:30|289.37|283.97|289.35|283.95|289.45|284.05|289.28|283.88|19
1643334040000|2022-01-28 01:40:40|289.31|283.91|289.35|283.95|289.4|284|289.3|283.9|19
1643334050000|2022-01-28 01:40:50|289.37|283.97|289.34|283.94|289.38|283.98|289.29|283.89|14
1643334060000|2022-01-28 01:41:00|289.36|283.96|289.3|283.9|289.41|284.01|289.3|283.9|14
1643334070000|2022-01-28 01:41:10|289.31|283.91|289.1|283.7|289.31|283.91|289.07|283.67|21
1643334080000|2022-01-28 01:41:20|289.07|283.67|288.87|283.47|289.11|283.71|288.83|283.43|24
1643334090000|2022-01-28 01:41:30|288.89|283.49|289.02|283.62|289.02|283.62|288.89|283.49|23
1643334100000|2022-01-28 01:41:40|289.01|283.61|289.11|283.71|289.11|283.71|289.01|283.61|8
1643334110000|2022-01-28 01:41:50|289.1|283.7|289.07|283.67|289.11|283.71|289.07|283.67|9
1643334120000|2022-01-28 01:42:00|289.01|283.61|289.22|283.82|289.24|283.84|289.01|283.61|20
1643334130000|2022-01-28 01:42:10|289.23|283.83|289.15|283.75|289.31|283.91|289.13|283.73|20
1643334140000|2022-01-28 01:42:20|289.18|283.78|289.45|284.05|289.45|284.05|289.17|283.77|23
1643334150000|2022-01-28 01:42:30|289.44|284.04|289.49|284.09|289.54|284.14|289.44|284.04|12
1643334160000|2022-01-28 01:42:40|289.5|284.1|289.51|284.11|289.54|284.14|289.41|284.01|23
1643334170000|2022-01-28 01:42:50|289.48|284.08|289.52|284.12|289.52|284.12|289.48|284.08|9
1643334180000|2022-01-28 01:43:00|289.51|284.11|289.61|284.21|289.64|284.24|289.51|284.11|14
1643334190000|2022-01-28 01:43:10|289.63|284.23|289.69|284.29|289.7|284.3|289.57|284.17|22
1643334200000|2022-01-28 01:43:20|289.66|284.26|289.65|284.25|289.69|284.29|289.61|284.21|24
1643334210000|2022-01-28 01:43:30|289.63|284.23|289.64|284.24|289.69|284.29|289.6|284.2|19
1643334220000|2022-01-28 01:43:40|289.63|284.23|289.66|284.26|289.66|284.26|289.61|284.21|5
1643334230000|2022-01-28 01:43:50|289.6|284.2|289.52|284.12|289.65|284.25|289.52|284.12|10
1643334240000|2022-01-28 01:44:00|289.5|284.1|289.62|284.22|289.66|284.26|289.5|284.1|16
1643334250000|2022-01-28 01:44:10|289.56|284.16|289.56|284.16|289.63|284.23|289.47|284.07|25
1643334260000|2022-01-28 01:44:20|289.52|284.12|289.68|284.28|289.7|284.3|289.52|284.12|6
1643334270000|2022-01-28 01:44:30|289.69|284.29|289.6|284.2|289.7|284.3|289.6|284.2|9
1643334280000|2022-01-28 01:44:40|289.61|284.21|289.55|284.15|289.65|284.25|289.54|284.14|12
1643334290000|2022-01-28 01:44:50|289.53|284.13|289.54|284.14|289.54|284.14|289.45|284.05|17
1643334300000|2022-01-28 01:45:00|289.49|284.09|289.45|284.05|289.53|284.13|289.45|284.05|11
1643334310000|2022-01-28 01:45:10|289.46|284.06|289.48|284.08|289.48|284.08|289.45|284.05|5
1643334320000|2022-01-28 01:45:20|289.51|284.11|289.7|284.3|289.7|284.3|289.47|284.07|19
1643334330000|2022-01-28 01:45:30|289.71|284.31|289.98|284.58|289.98|284.58|289.7|284.3|19
1643334340000|2022-01-28 01:45:40|289.99|284.59|290.06|284.66|290.08|284.68|289.95|284.55|16
1643334350000|2022-01-28 01:45:50|289.99|284.59|290.04|284.64|290.08|284.68|289.94|284.54|23
1643334360000|2022-01-28 01:46:00|289.99|284.59|289.99|284.59|290.07|284.67|289.99|284.59|12
1643334370000|2022-01-28 01:46:10|290.03|284.63|289.99|284.59|290.03|284.63|289.98|284.58|5
1643334380000|2022-01-28 01:46:20|290.01|284.61|290.09|284.69|290.09|284.69|290.01|284.61|10
1643334390000|2022-01-28 01:46:30|290.1|284.7|290.04|284.64|290.1|284.7|289.97|284.57|19
1643334400000|2022-01-28 01:46:40|290.03|284.63|289.94|284.54|290.04|284.64|289.94|284.54|11
1643334410000|2022-01-28 01:46:50|289.93|284.53|289.93|284.53|290.05|284.65|289.92|284.52|17
1643334420000|2022-01-28 01:47:00|289.94|284.54|289.91|284.51|289.96|284.56|289.91|284.51|15
1643334430000|2022-01-28 01:47:10|289.88|284.48|289.86|284.46|289.88|284.48|289.74|284.34|7
1643334440000|2022-01-28 01:47:20|289.81|284.41|289.53|284.13|289.86|284.46|289.53|284.13|18
1643334450000|2022-01-28 01:47:30|289.52|284.12|289.48|284.08|289.52|284.12|289.44|284.04|17
1643334460000|2022-01-28 01:47:40|289.47|284.07|289.51|284.11|289.51|284.11|289.47|284.07|5
1643334470000|2022-01-28 01:47:50|289.57|284.17|289.61|284.21|289.61|284.21|289.52|284.12|6
1643334480000|2022-01-28 01:48:00|289.68|284.28|289.49|284.09|289.69|284.29|289.48|284.08|13
1643334490000|2022-01-28 01:48:10|289.54|284.14|289.48|284.08|289.63|284.23|289.47|284.07|26
1643334500000|2022-01-28 01:48:20|289.49|284.09|289.63|284.23|289.63|284.23|289.49|284.09|2
1643334510000|2022-01-28 01:48:30|289.62|284.22|289.52|284.12|289.63|284.23|289.44|284.04|10
1643334520000|2022-01-28 01:48:40|289.54|284.14|289.53|284.13|289.54|284.14|289.47|284.07|15
1643334530000|2022-01-28 01:48:50|289.49|284.09|289.47|284.07|289.54|284.14|289.47|284.07|5
1643334540000|2022-01-28 01:49:00|289.48|284.08|289.54|284.14|289.56|284.16|289.48|284.08|10
1643334550000|2022-01-28 01:49:10|289.55|284.15|289.53|284.13|289.57|284.17|289.43|284.03|11
1643334560000|2022-01-28 01:49:20|289.45|284.05|289.5|284.1|289.5|284.1|289.45|284.05|7
1643334570000|2022-01-28 01:49:30|289.49|284.09|289.49|284.09|289.5|284.1|289.45|284.05|7
1643334580000|2022-01-28 01:49:40|289.5|284.1|289.6|284.2|289.69|284.29|289.46|284.06|18
1643334590000|2022-01-28 01:49:50|289.72|284.32|289.79|284.39|289.82|284.42|289.63|284.23|18
1643334600000|2022-01-28 01:50:00|289.8|284.4|289.93|284.53|290.02|284.62|289.8|284.4|9
1643334610000|2022-01-28 01:50:10|289.94|284.54|289.98|284.58|290.02|284.62|289.93|284.53|11
1643334620000|2022-01-28 01:50:20|289.99|284.59|290.1|284.7|290.14|284.74|289.97|284.57|13
1643334630000|2022-01-28 01:50:30|290.09|284.69|290.11|284.71|290.14|284.74|290|284.6|13
1643334640000|2022-01-28 01:50:40|290.12|284.72|290.04|284.64|290.12|284.72|290.01|284.61|9
1643334650000|2022-01-28 01:50:50|290.08|284.68|289.93|284.53|290.08|284.68|289.85|284.45|12
1643334660000|2022-01-28 01:51:00|289.85|284.45|289.97|284.57|289.97|284.57|289.85|284.45|12
1643334670000|2022-01-28 01:51:10|289.93|284.53|290.09|284.69|290.09|284.69|289.9|284.5|20
1643334680000|2022-01-28 01:51:20|290.1|284.7|290.12|284.72|290.15|284.75|290.02|284.62|9
1643334690000|2022-01-28 01:51:30|290.11|284.71|290.13|284.73|290.13|284.73|290.11|284.71|2
1643334700000|2022-01-28 01:51:40|290.14|284.74|290.13|284.73|290.14|284.74|290.12|284.72|5
1643334710000|2022-01-28 01:51:50|290.15|284.75|290.1|284.7|290.15|284.75|290.1|284.7|4
1643334720000|2022-01-28 01:52:00|290.09|284.69|290.03|284.63|290.09|284.69|289.98|284.58|15
1643334730000|2022-01-28 01:52:10|290.04|284.64|290.11|284.71|290.11|284.71|290.04|284.64|4
1643334740000|2022-01-28 01:52:20|290.1|284.7|290.01|284.61|290.1|284.7|290|284.6|10
1643334750000|2022-01-28 01:52:30|290|284.6|290.13|284.73|290.16|284.76|290|284.6|14
1643334760000|2022-01-28 01:52:40|290.15|284.75|290.13|284.73|290.16|284.76|290.12|284.72|4
1643334770000|2022-01-28 01:52:50|290.15|284.75|290.1|284.7|290.18|284.78|290.08|284.68|8
1643334780000|2022-01-28 01:53:00|290.13|284.73|290.1|284.7|290.13|284.73|290.1|284.7|6
1643334790000|2022-01-28 01:53:10|290.11|284.71|290.13|284.73|290.14|284.74|290.09|284.69|8
1643334800000|2022-01-28 01:53:20|290.11|284.71|290.08|284.68|290.12|284.72|290.03|284.63|12
1643334810000|2022-01-28 01:53:30|290.11|284.71|290.14|284.74|290.16|284.76|290.07|284.67|11
1643334820000|2022-01-28 01:53:40|290.13|284.73|290.12|284.72|290.13|284.73|290.07|284.67|7
1643334830000|2022-01-28 01:53:50|290.11|284.71|290.09|284.69|290.12|284.72|290.09|284.69|6
1643334840000|2022-01-28 01:54:00|290.07|284.67|290.09|284.69|290.09|284.69|290.07|284.67|3
1643334850000|2022-01-28 01:54:10|290.08|284.68|290.04|284.64|290.08|284.68|290.04|284.64|3
1643334860000|2022-01-28 01:54:20|290.05|284.65|290.1|284.7|290.11|284.71|290.02|284.62|12
1643334870000|2022-01-28 01:54:30|290.01|284.61|290.02|284.62|290.02|284.62|290.01|284.61|2
1643334880000|2022-01-28 01:54:40|290.03|284.63|290.18|284.78|290.18|284.78|290.03|284.63|14
1643334890000|2022-01-28 01:54:50|290.23|284.83|290.27|284.87|290.28|284.88|290.18|284.78|8
1643334900000|2022-01-28 01:55:00|290.18|284.78|290.27|284.87|290.29|284.89|290.18|284.78|7
1643334910000|2022-01-28 01:55:10|290.28|284.88|290.36|284.96|290.36|284.96|290.28|284.88|3
1643334920000|2022-01-28 01:55:20|290.35|284.95|290.21|284.81|290.36|284.96|290.21|284.81|12
1643334930000|2022-01-28 01:55:30|290.18|284.78|290.2|284.8|290.27|284.87|290.16|284.76|21
1643334940000|2022-01-28 01:55:40|290.18|284.78|290.17|284.77|290.2|284.8|290.16|284.76|12
1643334950000|2022-01-28 01:55:50|290.16|284.76|290.24|284.84|290.24|284.84|290.16|284.76|12
1643334960000|2022-01-28 01:56:00|290.21|284.81|290.17|284.77|290.25|284.85|290.07|284.67|12
1643334970000|2022-01-28 01:56:10|290.16|284.76|290.11|284.71|290.17|284.77|290.1|284.7|14
1643334980000|2022-01-28 01:56:20|290.1|284.7|290.13|284.73|290.14|284.74|290.1|284.7|12
1643334990000|2022-01-28 01:56:30|290.1|284.7|290.03|284.63|290.13|284.73|290|284.6|16
1643335000000|2022-01-28 01:56:40|290.04|284.64|290.13|284.73|290.14|284.74|290.04|284.64|16
1643335010000|2022-01-28 01:56:50|290.1|284.7|290.13|284.73|290.14|284.74|290.1|284.7|5
1643335020000|2022-01-28 01:57:00|290.14|284.74|290.1|284.7|290.14|284.74|290.1|284.7|3
1643335030000|2022-01-28 01:57:10|290.11|284.71|290.15|284.75|290.16|284.76|290.11|284.71|6
1643335040000|2022-01-28 01:57:20|290.11|284.71|290.13|284.73|290.16|284.76|290.08|284.68|21
1643335050000|2022-01-28 01:57:30|290.18|284.78|290.07|284.67|290.18|284.78|290.05|284.65|11
1643335060000|2022-01-28 01:57:40|290.13|284.73|290.06|284.66|290.13|284.73|290.06|284.66|9
1643335070000|2022-01-28 01:57:50|290.07|284.67|290.09|284.69|290.1|284.7|290.07|284.67|5
1643335080000|2022-01-28 01:58:00|290.11|284.71|290.1|284.7|290.12|284.72|290.1|284.7|11
1643335090000|2022-01-28 01:58:10|290.08|284.68|290.07|284.67|290.08|284.68|290.07|284.67|2
1643335100000|2022-01-28 01:58:20|290.06|284.66|289.96|284.56|290.06|284.66|289.96|284.56|11
1643335110000|2022-01-28 01:58:30|289.97|284.57|290.17|284.77|290.21|284.81|289.97|284.57|10
1643335120000|2022-01-28 01:58:40|290.21|284.81|290.17|284.77|290.25|284.85|290.09|284.69|14
1643335130000|2022-01-28 01:58:50|290.21|284.81|290.09|284.69|290.21|284.81|290.06|284.66|20
1643335140000|2022-01-28 01:59:00|290.07|284.67|290.12|284.72|290.21|284.81|290.07|284.67|17
1643335150000|2022-01-28 01:59:10|290.1|284.7|290.12|284.72|290.12|284.72|290.09|284.69|6
1643335160000|2022-01-28 01:59:20|290.1|284.7|290.13|284.73|290.15|284.75|290.1|284.7|5
1643335180000|2022-01-28 01:59:40|290.15|284.75|290.16|284.76|290.16|284.76|290.13|284.73|5
1643335190000|2022-01-28 01:59:50|290.24|284.84|290.24|284.84|290.24|284.84|290.13|284.73|8
1643335200000|2022-01-28 02:00:00|290.2|284.8|290.04|284.64|290.23|284.83|290.01|284.61|19
1643335210000|2022-01-28 02:00:10|290.05|284.65|290.19|284.79|290.19|284.79|290.04|284.64|19
1643335220000|2022-01-28 02:00:20|290.1|284.7|290.12|284.72|290.19|284.79|290.1|284.7|11
1643335230000|2022-01-28 02:00:30|290.19|284.79|290.19|284.79|290.25|284.85|290.1|284.7|11
1643335240000|2022-01-28 02:00:40|290.18|284.78|290.36|284.96|290.36|284.96|290.18|284.78|9
1643335250000|2022-01-28 02:00:50|290.4|285|290.43|285.03|290.45|285.05|290.38|284.98|11
1643335260000|2022-01-28 02:01:00|290.44|285.04|290.38|284.98|290.47|285.07|290.38|284.98|12
1643335270000|2022-01-28 02:01:10|290.39|284.99|290.38|284.98|290.39|284.99|290.37|284.97|6
1643335280000|2022-01-28 02:01:20|290.37|284.97|290.36|284.96|290.37|284.97|290.36|284.96|2
1643335290000|2022-01-28 02:01:30|290.38|284.98|290.37|284.97|290.38|284.98|290.35|284.95|10
1643335300000|2022-01-28 02:01:40|290.36|284.96|290.45|285.05|290.45|285.05|290.35|284.95|10
1643335310000|2022-01-28 02:01:50|290.44|285.04|290.39|284.99|290.45|285.05|290.39|284.99|8
1643335320000|2022-01-28 02:02:00|290.38|284.98|290.19|284.79|290.38|284.98|290.14|284.74|26
1643335330000|2022-01-28 02:02:10|290.2|284.8|289.99|284.59|290.22|284.82|289.99|284.59|18
1643335340000|2022-01-28 02:02:20|289.98|284.58|289.99|284.59|290.05|284.65|289.94|284.54|20
1643335350000|2022-01-28 02:02:30|289.97|284.57|289.92|284.52|289.97|284.57|289.92|284.52|5
1643335360000|2022-01-28 02:02:40|289.89|284.49|289.9|284.5|289.97|284.57|289.87|284.47|15
1643335370000|2022-01-28 02:02:50|289.92|284.52|289.88|284.48|289.92|284.52|289.81|284.41|16
1643335380000|2022-01-28 02:03:00|289.9|284.5|289.88|284.48|289.92|284.52|289.84|284.44|19
1643335390000|2022-01-28 02:03:10|289.84|284.44|289.9|284.5|289.9|284.5|289.84|284.44|2
1643335400000|2022-01-28 02:03:20|289.87|284.47|290|284.6|290.01|284.61|289.87|284.47|10
1643335410000|2022-01-28 02:03:30|290.01|284.61|290.03|284.63|290.12|284.72|290.01|284.61|21
1643335420000|2022-01-28 02:03:40|290.02|284.62|289.98|284.58|290.02|284.62|289.96|284.56|9
1643335430000|2022-01-28 02:03:50|289.99|284.59|289.72|284.32|289.99|284.59|289.69|284.29|16
1643335440000|2022-01-28 02:04:00|289.71|284.31|289.52|284.12|289.74|284.34|289.52|284.12|21
1643335450000|2022-01-28 02:04:10|289.51|284.11|289.49|284.09|289.55|284.15|289.44|284.04|23
1643335460000|2022-01-28 02:04:20|289.47|284.07|289.05|283.65|289.52|284.12|289.05|283.65|27
1643335470000|2022-01-28 02:04:30|289.03|283.63|288.86|283.46|289.03|283.63|288.84|283.44|32
1643335480000|2022-01-28 02:04:40|288.83|283.43|288.53|283.13|288.83|283.43|288.51|283.11|25
1643335490000|2022-01-28 02:04:50|288.55|283.15|288.57|283.17|288.58|283.18|288.45|283.05|25
1643335500000|2022-01-28 02:05:00|288.6|283.2|288.48|283.08|288.6|283.2|288.48|283.08|24
1643335510000|2022-01-28 02:05:10|288.47|283.07|288.68|283.28|288.69|283.29|288.44|283.04|16
1643335520000|2022-01-28 02:05:20|288.69|283.29|288.65|283.25|288.71|283.31|288.58|283.18|17
1643335530000|2022-01-28 02:05:30|288.58|283.18|288.46|283.06|288.58|283.18|288.31|282.91|19
1643335540000|2022-01-28 02:05:40|288.47|283.07|288.29|282.89|288.48|283.08|288.28|282.88|29
1643335550000|2022-01-28 02:05:50|288.37|282.97|288.29|282.89|288.37|282.97|288.23|282.83|22
1643335560000|2022-01-28 02:06:00|288.26|282.86|288.1|282.7|288.33|282.93|288.09|282.69|22
1643335570000|2022-01-28 02:06:10|288.09|282.69|288.11|282.71|288.19|282.79|287.96|282.56|18
1643335580000|2022-01-28 02:06:20|288.1|282.7|288.3|282.9|288.3|282.9|288.09|282.69|17
1643335590000|2022-01-28 02:06:30|288.27|282.87|288.3|282.9|288.3|282.9|288.27|282.87|8
1643335600000|2022-01-28 02:06:40|288.31|282.91|288.33|282.93|288.42|283.02|288.3|282.9|21
1643335610000|2022-01-28 02:06:50|288.25|282.85|288.13|282.73|288.25|282.85|288.04|282.64|28
1643335620000|2022-01-28 02:07:00|288.12|282.72|288.33|282.93|288.38|282.98|288.1|282.7|29
1643335630000|2022-01-28 02:07:10|288.34|282.94|288.48|283.08|288.58|283.18|288.34|282.94|30
1643335640000|2022-01-28 02:07:20|288.51|283.11|288.42|283.02|288.6|283.2|288.42|283.02|24
1643335650000|2022-01-28 02:07:30|288.43|283.03|288.27|282.87|288.43|283.03|288.27|282.87|19
1643335660000|2022-01-28 02:07:40|288.21|282.81|288.31|282.91|288.36|282.96|288.21|282.81|23
1643335670000|2022-01-28 02:07:50|288.33|282.93|288.37|282.97|288.41|283.01|288.3|282.9|15
1643335680000|2022-01-28 02:08:00|288.34|282.94|288.36|282.96|288.36|282.96|288.34|282.94|7
1643335690000|2022-01-28 02:08:10|288.37|282.97|288.42|283.02|288.42|283.02|288.36|282.96|14
1643335700000|2022-01-28 02:08:20|288.43|283.03|288.4|283|288.44|283.04|288.33|282.93|15
1643335710000|2022-01-28 02:08:30|288.41|283.01|288.38|282.98|288.42|283.02|288.36|282.96|11
1643335720000|2022-01-28 02:08:40|288.35|282.95|288.32|282.92|288.37|282.97|288.32|282.92|10
1643335730000|2022-01-28 02:08:50|288.34|282.94|288.35|282.95|288.42|283.02|288.34|282.94|20
1643335740000|2022-01-28 02:09:00|288.34|282.94|288.43|283.03|288.46|283.06|288.3|282.9|18
1643335750000|2022-01-28 02:09:10|288.4|283|288.46|283.06|288.53|283.13|288.4|283|12
1643335760000|2022-01-28 02:09:20|288.47|283.07|288.37|282.97|288.49|283.09|288.37|282.97|12
1643335770000|2022-01-28 02:09:30|288.39|282.99|288.46|283.06|288.47|283.07|288.39|282.99|7
1643335780000|2022-01-28 02:09:40|288.47|283.07|288.39|282.99|288.47|283.07|288.39|282.99|11
1643335790000|2022-01-28 02:09:50|288.38|282.98|288.48|283.08|288.54|283.14|288.37|282.97|17
1643335800000|2022-01-28 02:10:00|288.45|283.05|288.61|283.21|288.65|283.25|288.45|283.05|19
1643335810000|2022-01-28 02:10:10|288.62|283.22|288.69|283.29|288.69|283.29|288.62|283.22|8
1643335820000|2022-01-28 02:10:20|288.68|283.28|288.68|283.28|288.68|283.28|288.63|283.23|18
1643335830000|2022-01-28 02:10:30|288.67|283.27|288.73|283.33|288.73|283.33|288.62|283.22|16
1643335840000|2022-01-28 02:10:40|288.72|283.32|288.72|283.32|288.73|283.33|288.71|283.31|9
1643335850000|2022-01-28 02:10:50|288.81|283.41|288.82|283.42|288.83|283.43|288.74|283.34|13
1643335860000|2022-01-28 02:11:00|288.79|283.39|288.8|283.4|288.84|283.44|288.77|283.37|16
1643335870000|2022-01-28 02:11:10|288.81|283.41|288.65|283.25|288.81|283.41|288.65|283.25|11
1643335880000|2022-01-28 02:11:20|288.67|283.27|288.71|283.31|288.75|283.35|288.64|283.24|10
1643335890000|2022-01-28 02:11:30|288.72|283.32|288.82|283.42|288.82|283.42|288.71|283.31|10
1643335900000|2022-01-28 02:11:40|288.81|283.41|288.8|283.4|288.84|283.44|288.8|283.4|6
1643335910000|2022-01-28 02:11:50|288.81|283.41|288.81|283.41|288.84|283.44|288.79|283.39|8
1643335920000|2022-01-28 02:12:00|288.8|283.4|288.79|283.39|288.81|283.41|288.79|283.39|5
1643335930000|2022-01-28 02:12:10|288.78|283.38|288.85|283.45|288.85|283.45|288.78|283.38|8
1643335940000|2022-01-28 02:12:20|288.86|283.46|289.07|283.67|289.07|283.67|288.83|283.43|21
1643335950000|2022-01-28 02:12:30|289|283.6|289.02|283.62|289.02|283.62|289|283.6|5
1643335960000|2022-01-28 02:12:40|289.01|283.61|288.98|283.58|289.07|283.67|288.97|283.57|8
1643335970000|2022-01-28 02:12:50|288.97|283.57|288.99|283.59|289.07|283.67|288.97|283.57|9
1643335980000|2022-01-28 02:13:00|288.93|283.53|288.96|283.56|289.03|283.63|288.93|283.53|15
1643335990000|2022-01-28 02:13:10|288.98|283.58|288.89|283.49|288.98|283.58|288.89|283.49|10
1643336000000|2022-01-28 02:13:20|288.9|283.5|288.93|283.53|288.96|283.56|288.89|283.49|13
1643336010000|2022-01-28 02:13:30|288.94|283.54|289|283.6|289|283.6|288.94|283.54|8
1643336020000|2022-01-28 02:13:40|288.93|283.53|288.91|283.51|289|283.6|288.91|283.51|9
1643336030000|2022-01-28 02:13:50|288.92|283.52|288.91|283.51|288.92|283.52|288.91|283.51|4
1643336040000|2022-01-28 02:14:00|288.93|283.53|288.87|283.47|288.93|283.53|288.87|283.47|12
1643336050000|2022-01-28 02:14:10|288.88|283.48|288.82|283.42|288.88|283.48|288.82|283.42|7
1643336060000|2022-01-28 02:14:20|288.79|283.39|288.42|283.02|288.89|283.49|288.42|283.02|31
1643336070000|2022-01-28 02:14:30|288.41|283.01|288.41|283.01|288.49|283.09|288.34|282.94|19
1643336080000|2022-01-28 02:14:40|288.39|282.99|288.18|282.78|288.4|283|288.17|282.77|21
1643336090000|2022-01-28 02:14:50|288.24|282.84|288.41|283.01|288.44|283.04|288.24|282.84|18
1643336100000|2022-01-28 02:15:00|288.42|283.02|288.3|282.9|288.46|283.06|288.29|282.89|24
1643336110000|2022-01-28 02:15:10|288.32|282.92|288.3|282.9|288.32|282.92|288.25|282.85|17
1643336120000|2022-01-28 02:15:20|288.32|282.92|288.26|282.86|288.32|282.92|288.26|282.86|11
1643336130000|2022-01-28 02:15:30|288.27|282.87|288.26|282.86|288.29|282.89|288.22|282.82|11
1643336140000|2022-01-28 02:15:40|288.25|282.85|288.27|282.87|288.27|282.87|288.23|282.83|11
1643336160000|2022-01-28 02:16:00|288.26|282.86|288.25|282.85|288.33|282.93|288.23|282.83|6
1643336170000|2022-01-28 02:16:10|288.24|282.84|288.18|282.78|288.31|282.91|288.15|282.75|19
1643336180000|2022-01-28 02:16:20|288.14|282.74|288.04|282.64|288.14|282.74|287.98|282.58|13
1643336190000|2022-01-28 02:16:30|288.03|282.63|288|282.6|288.04|282.64|288|282.6|12
1643336200000|2022-01-28 02:16:40|287.99|282.59|288.14|282.74|288.14|282.74|287.99|282.59|8
1643336210000|2022-01-28 02:16:50|288.13|282.73|288.35|282.95|288.35|282.95|288.13|282.73|11
1643336220000|2022-01-28 02:17:00|288.43|283.03|288.51|283.11|288.55|283.15|288.43|283.03|25
1643336230000|2022-01-28 02:17:10|288.55|283.15|288.75|283.35|288.75|283.35|288.54|283.14|22
1643336240000|2022-01-28 02:17:20|288.77|283.37|288.9|283.5|288.91|283.51|288.76|283.36|23
1643336250000|2022-01-28 02:17:30|288.91|283.51|288.91|283.51|288.92|283.52|288.86|283.46|8
1643336260000|2022-01-28 02:17:40|288.9|283.5|288.79|283.39|288.91|283.51|288.79|283.39|8
1643336270000|2022-01-28 02:17:50|288.78|283.38|288.63|283.23|288.78|283.38|288.63|283.23|11
1643336280000|2022-01-28 02:18:00|288.66|283.26|288.71|283.31|288.78|283.38|288.62|283.22|16
1643336290000|2022-01-28 02:18:10|288.72|283.32|288.54|283.14|288.72|283.32|288.49|283.09|25
1643336300000|2022-01-28 02:18:20|288.58|283.18|288.49|283.09|288.61|283.21|288.46|283.06|19
1643336310000|2022-01-28 02:18:30|288.47|283.07|288.44|283.04|288.47|283.07|288.42|283.02|8
1643336320000|2022-01-28 02:18:40|288.45|283.05|288.46|283.06|288.48|283.08|288.45|283.05|6
1643336330000|2022-01-28 02:18:50|288.44|283.04|288.44|283.04|288.45|283.05|288.44|283.04|3
1643336340000|2022-01-28 02:19:00|288.45|283.05|288.51|283.11|288.54|283.14|288.45|283.05|15
1643336350000|2022-01-28 02:19:10|288.52|283.12|288.51|283.11|288.55|283.15|288.49|283.09|8
1643336360000|2022-01-28 02:19:20|288.5|283.1|288.47|283.07|288.53|283.13|288.47|283.07|8
1643336370000|2022-01-28 02:19:30|288.48|283.08|288.48|283.08|288.48|283.08|288.43|283.03|13
1643336380000|2022-01-28 02:19:40|288.47|283.07|288.46|283.06|288.47|283.07|288.45|283.05|3
1643336390000|2022-01-28 02:19:50|288.47|283.07|288.48|283.08|288.54|283.14|288.47|283.07|10
1643336400000|2022-01-28 02:20:00|288.54|283.14|288.71|283.31|288.72|283.32|288.54|283.14|13
1643336410000|2022-01-28 02:20:10|288.69|283.29|288.62|283.22|288.69|283.29|288.62|283.22|9
1643336420000|2022-01-28 02:20:20|288.63|283.23|288.62|283.22|288.63|283.23|288.62|283.22|2
1643336430000|2022-01-28 02:20:30|288.63|283.23|288.6|283.2|288.63|283.23|288.6|283.2|5
1643336440000|2022-01-28 02:20:40|288.62|283.22|288.67|283.27|288.68|283.28|288.62|283.22|5
1643336450000|2022-01-28 02:20:50|288.68|283.28|288.77|283.37|288.77|283.37|288.67|283.27|10
1643336460000|2022-01-28 02:21:00|288.72|283.32|288.75|283.35|288.77|283.37|288.72|283.32|5
1643336470000|2022-01-28 02:21:10|288.76|283.36|288.76|283.36|288.77|283.37|288.76|283.36|3
1643336480000|2022-01-28 02:21:20|288.77|283.37|288.77|283.37|288.77|283.37|288.76|283.36|3
1643336490000|2022-01-28 02:21:30|288.86|283.46|289.13|283.73|289.13|283.73|288.86|283.46|10
1643336500000|2022-01-28 02:21:40|289.08|283.68|288.99|283.59|289.09|283.69|288.98|283.58|7
1643336510000|2022-01-28 02:21:50|288.98|283.58|288.92|283.52|288.99|283.59|288.92|283.52|8
1643336520000|2022-01-28 02:22:00|288.93|283.53|289.03|283.63|289.06|283.66|288.92|283.52|12
1643336530000|2022-01-28 02:22:10|289|283.6|289.02|283.62|289.02|283.62|288.99|283.59|10
1643336540000|2022-01-28 02:22:20|289.03|283.63|289.04|283.64|289.06|283.66|289.03|283.63|5
1643336550000|2022-01-28 02:22:30|289.05|283.65|289.06|283.66|289.11|283.71|289.03|283.63|6
1643336560000|2022-01-28 02:22:40|289.11|283.71|289.14|283.74|289.2|283.8|289.06|283.66|18
1643336570000|2022-01-28 02:22:50|289.12|283.72|289.04|283.64|289.12|283.72|288.96|283.56|19
1643336580000|2022-01-28 02:23:00|289.05|283.65|289.23|283.83|289.23|283.83|289.05|283.65|9
1643336590000|2022-01-28 02:23:10|289.24|283.84|289.51|284.11|289.51|284.11|289.24|283.84|18
1643336600000|2022-01-28 02:23:20|289.52|284.12|289.45|284.05|289.52|284.12|289.45|284.05|4
1643336610000|2022-01-28 02:23:30|289.43|284.03|289.48|284.08|289.49|284.09|289.42|284.02|13
1643336620000|2022-01-28 02:23:40|289.47|284.07|289.54|284.14|289.58|284.18|289.46|284.06|14
1643336630000|2022-01-28 02:23:50|289.53|284.13|289.63|284.23|289.7|284.3|289.52|284.12|16
1643336640000|2022-01-28 02:24:00|289.64|284.24|289.62|284.22|289.65|284.25|289.59|284.19|8
1643336650000|2022-01-28 02:24:10|289.61|284.21|289.56|284.16|289.61|284.21|289.55|284.15|9
1643336660000|2022-01-28 02:24:20|289.57|284.17|289.63|284.23|289.65|284.25|289.54|284.14|7
1643336670000|2022-01-28 02:24:30|289.56|284.16|289.7|284.3|289.7|284.3|289.56|284.16|8
1643336680000|2022-01-28 02:24:40|289.71|284.31|289.64|284.24|289.71|284.31|289.64|284.24|9
1643336690000|2022-01-28 02:24:50|289.65|284.25|289.66|284.26|289.69|284.29|289.65|284.25|8
1643336700000|2022-01-28 02:25:00|289.67|284.27|289.71|284.31|289.72|284.32|289.67|284.27|11
1643336710000|2022-01-28 02:25:10|289.73|284.33|289.77|284.37|289.78|284.38|289.73|284.33|6
1643336720000|2022-01-28 02:25:20|289.74|284.34|289.72|284.32|289.74|284.34|289.71|284.31|11
1643336730000|2022-01-28 02:25:30|289.69|284.29|289.74|284.34|289.74|284.34|289.68|284.28|12
1643336740000|2022-01-28 02:25:40|289.73|284.33|289.68|284.28|289.73|284.33|289.66|284.26|12
1643336750000|2022-01-28 02:25:50|289.67|284.27|289.69|284.29|289.7|284.3|289.66|284.26|11
1643336760000|2022-01-28 02:26:00|289.71|284.31|289.74|284.34|289.8|284.4|289.7|284.3|18
1643336770000|2022-01-28 02:26:10|289.76|284.36|289.71|284.31|289.77|284.37|289.7|284.3|17
1643336780000|2022-01-28 02:26:20|289.7|284.3|289.75|284.35|289.75|284.35|289.69|284.29|11
1643336790000|2022-01-28 02:26:30|289.74|284.34|289.67|284.27|289.74|284.34|289.67|284.27|9
1643336800000|2022-01-28 02:26:40|289.68|284.28|289.7|284.3|289.71|284.31|289.68|284.28|4
1643336810000|2022-01-28 02:26:50|289.69|284.29|289.72|284.32|289.72|284.32|289.69|284.29|5
1643336820000|2022-01-28 02:27:00|289.71|284.31|289.82|284.42|289.82|284.42|289.71|284.31|12
1643336830000|2022-01-28 02:27:10|289.88|284.48|289.87|284.47|289.9|284.5|289.85|284.45|8
1643336840000|2022-01-28 02:27:20|289.88|284.48|289.9|284.5|289.9|284.5|289.88|284.48|7
1643336850000|2022-01-28 02:27:30|289.91|284.51|289.95|284.55|289.95|284.55|289.9|284.5|10
1643336860000|2022-01-28 02:27:40|289.93|284.53|289.88|284.48|289.93|284.53|289.88|284.48|4
1643336870000|2022-01-28 02:27:50|289.97|284.57|289.97|284.57|289.97|284.57|289.97|284.57|1
1643336890000|2022-01-28 02:28:10|289.93|284.53|289.98|284.58|289.98|284.58|289.93|284.53|6
1643336900000|2022-01-28 02:28:20|289.95|284.55|289.87|284.47|289.97|284.57|289.85|284.45|18
1643336910000|2022-01-28 02:28:30|289.82|284.42|289.91|284.51|289.91|284.51|289.82|284.42|8
1643336920000|2022-01-28 02:28:40|289.9|284.5|289.9|284.5|289.9|284.5|289.9|284.5|1
1643336940000|2022-01-28 02:29:00|289.89|284.49|289.88|284.48|289.95|284.55|289.87|284.47|16
1643336950000|2022-01-28 02:29:10|289.89|284.49|289.87|284.47|289.91|284.51|289.87|284.47|12
1643336960000|2022-01-28 02:29:20|289.88|284.48|289.88|284.48|289.91|284.51|289.87|284.47|8
1643336970000|2022-01-28 02:29:30|289.91|284.51|289.9|284.5|289.91|284.51|289.9|284.5|2
1643336980000|2022-01-28 02:29:40|289.91|284.51|289.94|284.54|289.94|284.54|289.91|284.51|2
1643336990000|2022-01-28 02:29:50|289.91|284.51|289.91|284.51|289.91|284.51|289.91|284.51|1
1643337000000|2022-01-28 02:30:00|289.89|284.49|289.91|284.51|289.92|284.52|289.86|284.46|21
1643337010000|2022-01-28 02:30:10|289.9|284.5|289.91|284.51|289.92|284.52|289.9|284.5|6
1643337020000|2022-01-28 02:30:20|289.92|284.52|289.91|284.51|289.92|284.52|289.91|284.51|4
1643337030000|2022-01-28 02:30:30|289.92|284.52|289.77|284.37|289.92|284.52|289.77|284.37|13
1643337040000|2022-01-28 02:30:40|289.76|284.36|289.73|284.33|289.76|284.36|289.73|284.33|5
1643337050000|2022-01-28 02:30:50|289.7|284.3|289.68|284.28|289.7|284.3|289.64|284.24|13
1643337060000|2022-01-28 02:31:00|289.69|284.29|289.67|284.27|289.71|284.31|289.67|284.27|6
1643337070000|2022-01-28 02:31:10|289.68|284.28|289.69|284.29|289.7|284.3|289.68|284.28|6
1643337080000|2022-01-28 02:31:20|289.68|284.28|289.69|284.29|289.7|284.3|289.68|284.28|4
1643337090000|2022-01-28 02:31:30|289.71|284.31|289.72|284.32|289.76|284.36|289.71|284.31|10
1643337100000|2022-01-28 02:31:40|289.71|284.31|289.8|284.4|289.8|284.4|289.69|284.29|8
1643337110000|2022-01-28 02:31:50|289.81|284.41|289.78|284.38|289.83|284.43|289.78|284.38|12
1643337130000|2022-01-28 02:32:10|289.79|284.39|289.84|284.44|289.84|284.44|289.77|284.37|12
1643337140000|2022-01-28 02:32:20|289.83|284.43|289.8|284.4|289.85|284.45|289.8|284.4|6
1643337150000|2022-01-28 02:32:30|289.83|284.43|290.02|284.62|290.05|284.65|289.83|284.43|9
1643337160000|2022-01-28 02:32:40|290.03|284.63|290.19|284.79|290.24|284.84|290.03|284.63|12
1643337170000|2022-01-28 02:32:50|290.24|284.84|290.13|284.73|290.24|284.84|290.11|284.71|11
1643337180000|2022-01-28 02:33:00|290.11|284.71|290.13|284.73|290.13|284.73|290.11|284.71|3
1643337190000|2022-01-28 02:33:10|290.14|284.74|290.19|284.79|290.2|284.8|290.12|284.72|13
1643337200000|2022-01-28 02:33:20|290.15|284.75|290.27|284.87|290.31|284.91|290.15|284.75|9
1643337210000|2022-01-28 02:33:30|290.28|284.88|290.3|284.9|290.31|284.91|290.28|284.88|3
1643337230000|2022-01-28 02:33:50|290.32|284.92|290.31|284.91|290.32|284.92|290.31|284.91|2
1643337240000|2022-01-28 02:34:00|290.3|284.9|290.3|284.9|290.31|284.91|290.3|284.9|3
1643337250000|2022-01-28 02:34:10|290.29|284.89|290.3|284.9|290.3|284.9|290.27|284.87|6
1643337260000|2022-01-28 02:34:20|290.32|284.92|290.38|284.98|290.38|284.98|290.32|284.92|7
1643337270000|2022-01-28 02:34:30|290.4|285|290.47|285.07|290.47|285.07|290.4|285|5
1643337280000|2022-01-28 02:34:40|290.46|285.06|290.46|285.06|290.46|285.06|290.38|284.98|10
1643337290000|2022-01-28 02:34:50|290.47|285.07|290.62|285.22|290.7|285.3|290.41|285.01|10
1643337300000|2022-01-28 02:35:00|290.59|285.19|290.68|285.28|290.69|285.29|290.59|285.19|17
1643337310000|2022-01-28 02:35:10|290.66|285.26|290.61|285.21|290.68|285.28|290.59|285.19|14
1643337320000|2022-01-28 02:35:20|290.62|285.22|290.39|284.99|290.62|285.22|290.39|284.99|16
1643337330000|2022-01-28 02:35:30|290.42|285.02|290.36|284.96|290.42|285.02|290.32|284.92|19
1643337340000|2022-01-28 02:35:40|290.34|284.94|290.35|284.95|290.37|284.97|290.3|284.9|14
1643337350000|2022-01-28 02:35:50|290.34|284.94|290.34|284.94|290.34|284.94|290.34|284.94|1
1643337360000|2022-01-28 02:36:00|290.33|284.93|290.34|284.94|290.34|284.94|290.31|284.91|18
1643337370000|2022-01-28 02:36:10|290.33|284.93|290.31|284.91|290.34|284.94|290.31|284.91|7
1643337380000|2022-01-28 02:36:20|290.32|284.92|290.27|284.87|290.32|284.92|290.27|284.87|5
1643337390000|2022-01-28 02:36:30|290.37|284.97|290.37|284.97|290.37|284.97|290.25|284.85|7
1643337400000|2022-01-28 02:36:40|290.26|284.86|290.3|284.9|290.37|284.97|290.17|284.77|12
1643337410000|2022-01-28 02:36:50|290.2|284.8|290.27|284.87|290.27|284.87|290.14|284.74|21
1643337420000|2022-01-28 02:37:00|290.26|284.86|290.25|284.85|290.28|284.88|290.22|284.82|10
1643337430000|2022-01-28 02:37:10|290.27|284.87|290.27|284.87|290.29|284.89|290.22|284.82|12
1643337440000|2022-01-28 02:37:20|290.29|284.89|290.42|285.02|290.43|285.03|290.29|284.89|12
1643337450000|2022-01-28 02:37:30|290.41|285.01|290.32|284.92|290.41|285.01|290.32|284.92|11
1643337460000|2022-01-28 02:37:40|290.3|284.9|290.15|284.75|290.3|284.9|290.13|284.73|14
1643337470000|2022-01-28 02:37:50|290.13|284.73|290.23|284.83|290.23|284.83|290.12|284.72|9
1643337480000|2022-01-28 02:38:00|290.17|284.77|290.34|284.94|290.36|284.96|290.17|284.77|14
1643337490000|2022-01-28 02:38:10|290.33|284.93|290.34|284.94|290.34|284.94|290.31|284.91|4
1643337500000|2022-01-28 02:38:20|290.33|284.93|290.07|284.67|290.33|284.93|290.07|284.67|12
1643337510000|2022-01-28 02:38:30|290.09|284.69|290.17|284.77|290.17|284.77|290.04|284.64|16
1643337520000|2022-01-28 02:38:40|290.16|284.76|290.01|284.61|290.16|284.76|289.98|284.58|8
1643337530000|2022-01-28 02:38:50|290.02|284.62|290.16|284.76|290.16|284.76|290.02|284.62|11
1643337540000|2022-01-28 02:39:00|290.15|284.75|290.29|284.89|290.29|284.89|290.15|284.75|12
1643337550000|2022-01-28 02:39:10|290.28|284.88|290.28|284.88|290.3|284.9|290.28|284.88|5
1643337560000|2022-01-28 02:39:20|290.29|284.89|290.22|284.82|290.29|284.89|290.22|284.82|11
1643337570000|2022-01-28 02:39:30|290.2|284.8|290.24|284.84|290.24|284.84|290.15|284.75|13
1643337580000|2022-01-28 02:39:40|290.25|284.85|290.29|284.89|290.3|284.9|290.25|284.85|5
1643337590000|2022-01-28 02:39:50|290.3|284.9|290.26|284.86|290.36|284.96|290.25|284.85|8
1643337600000|2022-01-28 02:40:00|290.27|284.87|290.34|284.94|290.35|284.95|290.26|284.86|16
1643337610000|2022-01-28 02:40:10|290.32|284.92|290.16|284.76|290.33|284.93|290.15|284.75|19
1643337620000|2022-01-28 02:40:20|290.2|284.8|290.18|284.78|290.2|284.8|290.14|284.74|12
1643337630000|2022-01-28 02:40:30|290.06|284.66|290.13|284.73|290.14|284.74|290.04|284.64|8
1643337640000|2022-01-28 02:40:40|290.1|284.7|290.13|284.73|290.13|284.73|290.09|284.69|6
1643337650000|2022-01-28 02:40:50|290.09|284.69|290.11|284.71|290.11|284.71|290.09|284.69|2
1643337660000|2022-01-28 02:41:00|290.13|284.73|290.11|284.71|290.13|284.73|290.07|284.67|9
1643337670000|2022-01-28 02:41:10|290.13|284.73|290.13|284.73|290.13|284.73|290.08|284.68|6
1643337680000|2022-01-28 02:41:20|290.11|284.71|290.04|284.64|290.14|284.74|290.04|284.64|12
1643337690000|2022-01-28 02:41:30|290.03|284.63|290.04|284.64|290.05|284.65|290.03|284.63|6
1643337700000|2022-01-28 02:41:40|290.11|284.71|290.11|284.71|290.16|284.76|290.1|284.7|10
1643337710000|2022-01-28 02:41:50|290.09|284.69|290.16|284.76|290.18|284.78|290.09|284.69|16
1643337720000|2022-01-28 02:42:00|290.15|284.75|290.15|284.75|290.16|284.76|290.15|284.75|3
1643337730000|2022-01-28 02:42:10|290.16|284.76|290.16|284.76|290.16|284.76|290.15|284.75|3
1643337740000|2022-01-28 02:42:20|290.15|284.75|290.14|284.74|290.15|284.75|290.14|284.74|2
1643337760000|2022-01-28 02:42:40|290.15|284.75|290.14|284.74|290.16|284.76|290.14|284.74|4
1643337770000|2022-01-28 02:42:50|290.15|284.75|290.57|285.17|290.57|285.17|290.15|284.75|19
1643337780000|2022-01-28 02:43:00|290.53|285.13|290.53|285.13|290.57|285.17|290.49|285.09|18
1643337790000|2022-01-28 02:43:10|290.52|285.12|290.5|285.1|290.52|285.12|290.5|285.1|9
1643337800000|2022-01-28 02:43:20|290.51|285.11|290.55|285.15|290.59|285.19|290.51|285.11|10
1643337810000|2022-01-28 02:43:30|290.56|285.16|290.55|285.15|290.58|285.18|290.55|285.15|7
1643337820000|2022-01-28 02:43:40|290.56|285.16|290.59|285.19|290.59|285.19|290.55|285.15|4
1643337840000|2022-01-28 02:44:00|290.6|285.2|290.61|285.21|290.63|285.23|290.6|285.2|5
1643337850000|2022-01-28 02:44:10|290.62|285.22|290.56|285.16|290.62|285.22|290.56|285.16|12
1643337860000|2022-01-28 02:44:20|290.54|285.14|290.73|285.33|290.76|285.36|290.54|285.14|22
1643337870000|2022-01-28 02:44:30|290.74|285.34|290.73|285.33|290.74|285.34|290.73|285.33|4
1643337880000|2022-01-28 02:44:40|290.76|285.36|290.84|285.44|290.84|285.44|290.74|285.34|10
1643337890000|2022-01-28 02:44:50|290.78|285.38|290.73|285.33|290.78|285.38|290.71|285.31|7
1643337900000|2022-01-28 02:45:00|290.72|285.32|290.71|285.31|290.74|285.34|290.7|285.3|7
1643337910000|2022-01-28 02:45:10|290.69|285.29|290.72|285.32|290.73|285.33|290.68|285.28|7
1643337920000|2022-01-28 02:45:20|290.78|285.38|290.93|285.53|290.97|285.57|290.78|285.38|18
1643337930000|2022-01-28 02:45:30|290.91|285.51|290.88|285.48|290.92|285.52|290.86|285.46|9
1643337940000|2022-01-28 02:45:40|290.89|285.49|290.95|285.55|291|285.6|290.89|285.49|12
1643337950000|2022-01-28 02:45:50|290.96|285.56|290.95|285.55|290.97|285.57|290.95|285.55|8
1643337960000|2022-01-28 02:46:00|290.96|285.56|290.95|285.55|290.96|285.56|290.93|285.53|12
1643337970000|2022-01-28 02:46:10|290.94|285.54|290.94|285.54|290.95|285.55|290.94|285.54|7
1643337980000|2022-01-28 02:46:20|290.93|285.53|290.88|285.48|290.97|285.57|290.84|285.44|9
1643337990000|2022-01-28 02:46:30|290.86|285.46|290.91|285.51|290.92|285.52|290.86|285.46|11
1643338000000|2022-01-28 02:46:40|290.92|285.52|290.89|285.49|290.92|285.52|290.86|285.46|14
1643338010000|2022-01-28 02:46:50|290.87|285.47|290.87|285.47|290.89|285.49|290.87|285.47|3
1643338020000|2022-01-28 02:47:00|290.89|285.49|290.87|285.47|290.89|285.49|290.87|285.47|6
1643338030000|2022-01-28 02:47:10|290.89|285.49|290.89|285.49|290.89|285.49|290.87|285.47|11
1643338040000|2022-01-28 02:47:20|290.9|285.5|290.94|285.54|290.94|285.54|290.9|285.5|7
1643338050000|2022-01-28 02:47:30|290.91|285.51|290.85|285.45|290.92|285.52|290.85|285.45|8
1643338060000|2022-01-28 02:47:40|290.9|285.5|290.9|285.5|290.9|285.5|290.86|285.46|8
1643338070000|2022-01-28 02:47:50|290.89|285.49|290.9|285.5|290.9|285.5|290.83|285.43|16
1643338080000|2022-01-28 02:48:00|290.85|285.45|290.88|285.48|290.9|285.5|290.84|285.44|10
1643338090000|2022-01-28 02:48:10|290.87|285.47|290.91|285.51|290.91|285.51|290.87|285.47|7
1643338100000|2022-01-28 02:48:20|290.88|285.48|290.91|285.51|290.91|285.51|290.86|285.46|7
1643338110000|2022-01-28 02:48:30|290.87|285.47|291.07|285.67|291.07|285.67|290.86|285.46|26
1643338120000|2022-01-28 02:48:40|291.02|285.62|290.92|285.52|291.07|285.67|290.92|285.52|21
1643338130000|2022-01-28 02:48:50|290.94|285.54|290.99|285.59|290.99|285.59|290.92|285.52|13
1643338140000|2022-01-28 02:49:00|290.96|285.56|290.97|285.57|290.97|285.57|290.94|285.54|4
1643338150000|2022-01-28 02:49:10|290.96|285.56|290.88|285.48|290.97|285.57|290.87|285.47|18
1643338160000|2022-01-28 02:49:20|290.87|285.47|290.84|285.44|290.96|285.56|290.82|285.42|9
1643338170000|2022-01-28 02:49:30|290.85|285.45|290.94|285.54|290.94|285.54|290.85|285.45|10
1643338180000|2022-01-28 02:49:40|290.97|285.57|291.13|285.73|291.13|285.73|290.97|285.57|6
1643338190000|2022-01-28 02:49:50|291.06|285.66|291.09|285.69|291.11|285.71|291.06|285.66|4
1643338200000|2022-01-28 02:50:00|291.1|285.7|291.1|285.7|291.11|285.71|291.1|285.7|3
1643338210000|2022-01-28 02:50:10|291.12|285.72|291.11|285.71|291.12|285.72|291.11|285.71|2
1643338220000|2022-01-28 02:50:20|291.09|285.69|291.09|285.69|291.12|285.72|291.06|285.66|25
1643338230000|2022-01-28 02:50:30|291.08|285.68|291.09|285.69|291.15|285.75|291.07|285.67|26
1643338240000|2022-01-28 02:50:40|291.12|285.72|291.17|285.77|291.17|285.77|291.07|285.67|17
1643338250000|2022-01-28 02:50:50|291.13|285.73|291.16|285.76|291.16|285.76|291.13|285.73|6
1643338260000|2022-01-28 02:51:00|291.17|285.77|291.33|285.93|291.34|285.94|291.13|285.73|18
1643338270000|2022-01-28 02:51:10|291.35|285.95|291.38|285.98|291.39|285.99|291.34|285.94|7
1643338280000|2022-01-28 02:51:20|291.41|286.01|291.35|285.95|291.53|286.13|291.35|285.95|13
1643338290000|2022-01-28 02:51:30|291.34|285.94|291.28|285.88|291.34|285.94|291.26|285.86|6
1643338300000|2022-01-28 02:51:40|291.27|285.87|291.34|285.94|291.34|285.94|291.27|285.87|14
1643338310000|2022-01-28 02:51:50|291.36|285.96|291.43|286.03|291.47|286.07|291.33|285.93|21
1643338320000|2022-01-28 02:52:00|291.42|286.02|291.41|286.01|291.42|286.02|291.4|286|12
1643338330000|2022-01-28 02:52:10|291.43|286.03|291.46|286.06|291.47|286.07|291.43|286.03|6
1643338340000|2022-01-28 02:52:20|291.45|286.05|291.45|286.05|291.47|286.07|291.44|286.04|10
1643338350000|2022-01-28 02:52:30|291.44|286.04|291.42|286.02|291.44|286.04|291.38|285.98|10
1643338360000|2022-01-28 02:52:40|291.48|286.08|291.63|286.23|291.63|286.23|291.46|286.06|23
1643338370000|2022-01-28 02:52:50|291.58|286.18|291.63|286.23|291.63|286.23|291.58|286.18|14
1643338380000|2022-01-28 02:53:00|291.62|286.22|291.49|286.09|291.63|286.23|291.46|286.06|19
1643338390000|2022-01-28 02:53:10|291.48|286.08|291.52|286.12|291.52|286.12|291.46|286.06|4
1643338400000|2022-01-28 02:53:20|291.46|286.06|291.52|286.12|291.52|286.12|291.46|286.06|7
1643338410000|2022-01-28 02:53:30|291.51|286.11|291.49|286.09|291.51|286.11|291.49|286.09|2
1643338420000|2022-01-28 02:53:40|291.5|286.1|291.62|286.22|291.66|286.26|291.49|286.09|13
1643338430000|2022-01-28 02:53:50|291.67|286.27|291.55|286.15|291.67|286.27|291.52|286.12|23
1643338440000|2022-01-28 02:54:00|291.58|286.18|291.61|286.21|291.66|286.26|291.55|286.15|21
1643338450000|2022-01-28 02:54:10|291.65|286.25|291.61|286.21|291.65|286.25|291.59|286.19|21
1643338460000|2022-01-28 02:54:20|291.6|286.2|291.61|286.21|291.61|286.21|291.6|286.2|4
1643338470000|2022-01-28 02:54:30|291.6|286.2|291.6|286.2|291.6|286.2|291.6|286.2|1
1643338480000|2022-01-28 02:54:40|291.61|286.21|291.79|286.39|291.79|286.39|291.61|286.21|13
1643338490000|2022-01-28 02:54:50|291.86|286.46|291.81|286.41|291.88|286.48|291.78|286.38|17
1643338500000|2022-01-28 02:55:00|291.8|286.4|291.86|286.46|291.89|286.49|291.8|286.4|12
1643338510000|2022-01-28 02:55:10|291.81|286.41|291.74|286.34|291.84|286.44|291.73|286.33|16
1643338520000|2022-01-28 02:55:20|291.77|286.37|291.78|286.38|291.81|286.41|291.76|286.36|9
1643338530000|2022-01-28 02:55:30|291.79|286.39|291.78|286.38|291.8|286.4|291.76|286.36|8
1643338540000|2022-01-28 02:55:40|291.77|286.37|291.81|286.41|291.82|286.42|291.74|286.34|14
1643338550000|2022-01-28 02:55:50|291.78|286.38|291.95|286.55|291.95|286.55|291.78|286.38|17
1643338560000|2022-01-28 02:56:00|291.92|286.52|291.94|286.54|291.96|286.56|291.81|286.41|16
1643338570000|2022-01-28 02:56:10|291.83|286.43|291.91|286.51|291.98|286.58|291.83|286.43|15
1643338580000|2022-01-28 02:56:20|291.9|286.5|291.82|286.42|291.9|286.5|291.8|286.4|11
1643338590000|2022-01-28 02:56:30|291.83|286.43|291.77|286.37|291.89|286.49|291.77|286.37|13
1643338600000|2022-01-28 02:56:40|291.8|286.4|291.78|286.38|291.8|286.4|291.75|286.35|10
1643338610000|2022-01-28 02:56:50|291.79|286.39|291.77|286.37|291.79|286.39|291.76|286.36|9
1643338620000|2022-01-28 02:57:00|291.79|286.39|291.75|286.35|291.84|286.44|291.74|286.34|9
1643338630000|2022-01-28 02:57:10|291.74|286.34|291.77|286.37|291.78|286.38|291.74|286.34|6
1643338640000|2022-01-28 02:57:20|291.76|286.36|291.77|286.37|291.77|286.37|291.75|286.35|6
1643338650000|2022-01-28 02:57:30|291.79|286.39|291.73|286.33|291.8|286.4|291.73|286.33|7
1643338660000|2022-01-28 02:57:40|291.74|286.34|291.74|286.34|291.76|286.36|291.74|286.34|5
1643338670000|2022-01-28 02:57:50|291.75|286.35|291.86|286.46|291.86|286.46|291.74|286.34|7
1643338680000|2022-01-28 02:58:00|291.85|286.45|291.78|286.38|291.85|286.45|291.74|286.34|26
1643338690000|2022-01-28 02:58:10|291.79|286.39|291.79|286.39|291.8|286.4|291.73|286.33|17
1643338700000|2022-01-28 02:58:20|291.83|286.43|291.67|286.27|291.83|286.43|291.59|286.19|27
1643338710000|2022-01-28 02:58:30|291.66|286.26|291.67|286.27|291.69|286.29|291.66|286.26|16
1643338720000|2022-01-28 02:58:40|291.65|286.25|291.72|286.32|291.73|286.33|291.65|286.25|14
1643338730000|2022-01-28 02:58:50|291.71|286.31|291.69|286.29|291.72|286.32|291.69|286.29|4
1643338740000|2022-01-28 02:59:00|291.68|286.28|291.53|286.13|291.72|286.32|291.48|286.08|14
1643338750000|2022-01-28 02:59:10|291.48|286.08|291.46|286.06|291.51|286.11|291.45|286.05|9
1643338760000|2022-01-28 02:59:20|291.47|286.07|291.47|286.07|291.47|286.07|291.46|286.06|3
1643338770000|2022-01-28 02:59:30|291.48|286.08|291.59|286.19|291.6|286.2|291.48|286.08|10
1643338780000|2022-01-28 02:59:40|291.64|286.24|291.59|286.19|291.64|286.24|291.59|286.19|2
1643338790000|2022-01-28 02:59:50|291.64|286.24|291.64|286.24|291.64|286.24|291.64|286.24|1
1643338800000|2022-01-28 03:00:00|291.59|286.19|291.47|286.07|291.63|286.23|291.47|286.07|20
1643338810000|2022-01-28 03:00:10|291.44|286.04|291.45|286.05|291.45|286.05|291.34|285.94|14
1643338820000|2022-01-28 03:00:20|291.44|286.04|291.47|286.07|291.47|286.07|291.4|286|23
1643338830000|2022-01-28 03:00:30|291.48|286.08|291.64|286.24|291.64|286.24|291.44|286.04|12
1643338840000|2022-01-28 03:00:40|291.65|286.25|291.71|286.31|291.75|286.35|291.65|286.25|10
1643338850000|2022-01-28 03:00:50|291.74|286.34|291.7|286.3|291.75|286.35|291.7|286.3|8
1643338860000|2022-01-28 03:01:00|291.72|286.32|291.73|286.33|291.74|286.34|291.72|286.32|4
1643338870000|2022-01-28 03:01:10|291.7|286.3|291.67|286.27|291.7|286.3|291.65|286.25|11
1643338880000|2022-01-28 03:01:20|291.66|286.26|291.64|286.24|291.66|286.26|291.63|286.23|5
1643338890000|2022-01-28 03:01:30|291.65|286.25|291.77|286.37|291.77|286.37|291.65|286.25|11
1643338900000|2022-01-28 03:01:40|291.73|286.33|291.81|286.41|291.82|286.42|291.71|286.31|24
1643338910000|2022-01-28 03:01:50|291.75|286.35|291.69|286.29|291.81|286.41|291.65|286.25|26
1643338920000|2022-01-28 03:02:00|291.68|286.28|291.68|286.28|291.71|286.31|291.67|286.27|13
1643338930000|2022-01-28 03:02:10|291.7|286.3|291.68|286.28|291.72|286.32|291.68|286.28|12
1643338940000|2022-01-28 03:02:20|291.67|286.27|291.67|286.27|291.67|286.27|291.67|286.27|1
1643338950000|2022-01-28 03:02:30|291.68|286.28|291.74|286.34|291.75|286.35|291.68|286.28|5
1643338960000|2022-01-28 03:02:40|291.75|286.35|291.83|286.43|291.83|286.43|291.72|286.32|8
1643338970000|2022-01-28 03:02:50|291.75|286.35|291.97|286.57|291.97|286.57|291.75|286.35|18
1643338980000|2022-01-28 03:03:00|291.98|286.58|291.92|286.52|291.99|286.59|291.88|286.48|9
1643338990000|2022-01-28 03:03:10|291.91|286.51|291.99|286.59|291.99|286.59|291.88|286.48|10
1643339000000|2022-01-28 03:03:20|291.96|286.56|292.05|286.65|292.05|286.65|291.96|286.56|13
1643339010000|2022-01-28 03:03:30|291.95|286.55|292.22|286.82|292.22|286.82|291.95|286.55|27
1643339020000|2022-01-28 03:03:40|292.19|286.79|292.26|286.86|292.31|286.91|292.19|286.79|12
1643339030000|2022-01-28 03:03:50|292.23|286.83|292.39|286.99|292.46|287.06|292.23|286.83|20
1643339040000|2022-01-28 03:04:00|292.38|286.98|292.39|286.99|292.39|286.99|292.38|286.98|2
1643339050000|2022-01-28 03:04:10|292.38|286.98|292.39|286.99|292.39|286.99|292.38|286.98|2
1643339060000|2022-01-28 03:04:20|292.38|286.98|292.46|287.06|292.49|287.09|292.38|286.98|19
1643339070000|2022-01-28 03:04:30|292.49|287.09|292.53|287.13|292.53|287.13|292.47|287.07|8
1643339080000|2022-01-28 03:04:40|292.51|287.11|292.74|287.34|292.74|287.34|292.48|287.08|28
1643339090000|2022-01-28 03:04:50|292.75|287.35|292.64|287.24|292.84|287.44|292.64|287.24|26
1643339100000|2022-01-28 03:05:00|292.63|287.23|292.84|287.44|292.84|287.44|292.63|287.23|18
1643339110000|2022-01-28 03:05:10|292.78|287.38|292.8|287.4|292.86|287.46|292.73|287.33|17
1643339120000|2022-01-28 03:05:20|292.79|287.39|292.81|287.41|292.82|287.42|292.79|287.39|9
1643339130000|2022-01-28 03:05:30|292.82|287.42|292.82|287.42|292.82|287.42|292.81|287.41|5
1643339140000|2022-01-28 03:05:40|292.84|287.44|292.92|287.52|292.93|287.53|292.84|287.44|3
1643339150000|2022-01-28 03:05:50|292.86|287.46|292.86|287.46|292.89|287.49|292.86|287.46|3
1643339160000|2022-01-28 03:06:00|292.88|287.48|292.87|287.47|292.89|287.49|292.84|287.44|18
1643339170000|2022-01-28 03:06:10|292.92|287.52|292.91|287.51|292.97|287.57|292.88|287.48|23
1643339180000|2022-01-28 03:06:20|292.92|287.52|293.03|287.63|293.09|287.69|292.92|287.52|19
1643339190000|2022-01-28 03:06:30|293.04|287.64|293.02|287.62|293.05|287.65|293.01|287.61|10
1643339200000|2022-01-28 03:06:40|292.98|287.58|293.25|287.85|293.25|287.85|292.9|287.5|23
1643339210000|2022-01-28 03:06:50|293.2|287.8|293.26|287.86|293.32|287.92|293.15|287.75|28
1643339220000|2022-01-28 03:07:00|293.21|287.81|293.29|287.89|293.3|287.9|293.2|287.8|19
1643339230000|2022-01-28 03:07:10|293.28|287.88|293.04|287.64|293.28|287.88|293.04|287.64|15
1643339240000|2022-01-28 03:07:20|292.97|287.57|293.05|287.65|293.06|287.66|292.97|287.57|11
1643339250000|2022-01-28 03:07:30|293.07|287.67|293.17|287.77|293.3|287.9|293.03|287.63|22
1643339260000|2022-01-28 03:07:40|293.15|287.75|293.22|287.82|293.23|287.83|293.15|287.75|22
1643339270000|2022-01-28 03:07:50|293.23|287.83|293.24|287.84|293.24|287.84|293.22|287.82|10
1643339280000|2022-01-28 03:08:00|293.23|287.83|293.24|287.84|293.24|287.84|293.23|287.83|2
1643339290000|2022-01-28 03:08:10|293.25|287.85|293.26|287.86|293.27|287.87|293.24|287.84|8
1643339300000|2022-01-28 03:08:20|293.27|287.87|293.26|287.86|293.27|287.87|293.26|287.86|2
1643339310000|2022-01-28 03:08:30|293.27|287.87|293.27|287.87|293.28|287.88|293.26|287.86|7
1643339320000|2022-01-28 03:08:40|293.37|287.97|293.37|287.97|293.37|287.97|293.37|287.97|1
1643339330000|2022-01-28 03:08:50|293.36|287.96|293.39|287.99|293.39|287.99|293.3|287.9|8
1643339340000|2022-01-28 03:09:00|293.31|287.91|293.23|287.83|293.39|287.99|293.23|287.83|15
1643339350000|2022-01-28 03:09:10|293.24|287.84|293.31|287.91|293.36|287.96|293.23|287.83|17
1643339360000|2022-01-28 03:09:20|293.3|287.9|293.23|287.83|293.3|287.9|293.22|287.82|11
1643339370000|2022-01-28 03:09:30|293.22|287.82|293.15|287.75|293.22|287.82|293.12|287.72|8
1643339380000|2022-01-28 03:09:40|293.16|287.76|293.17|287.77|293.19|287.79|293.16|287.76|14
1643339390000|2022-01-28 03:09:50|293.18|287.78|293.18|287.78|293.23|287.83|293.17|287.77|15
1643339400000|2022-01-28 03:10:00|293.19|287.79|293.26|287.86|293.29|287.89|293.18|287.78|11
1643339410000|2022-01-28 03:10:10|293.25|287.85|293.32|287.92|293.32|287.92|293.24|287.84|4
1643339420000|2022-01-28 03:10:20|293.33|287.93|293.33|287.93|293.42|288.02|293.22|287.82|26
1643339430000|2022-01-28 03:10:30|293.32|287.92|293.28|287.88|293.34|287.94|293.14|287.74|19
1643339440000|2022-01-28 03:10:40|293.3|287.9|293.23|287.83|293.31|287.91|293.16|287.76|20
1643339450000|2022-01-28 03:10:50|293.21|287.81|293.41|288.01|293.43|288.03|293.17|287.77|20
1643339460000|2022-01-28 03:11:00|293.39|287.99|293.43|288.03|293.44|288.04|293.37|287.97|19
1643339470000|2022-01-28 03:11:10|293.39|287.99|293.38|287.98|293.39|287.99|293.37|287.97|4
1643339480000|2022-01-28 03:11:20|293.37|287.97|293.38|287.98|293.39|287.99|293.37|287.97|3
1643339490000|2022-01-28 03:11:30|293.39|287.99|293.44|288.04|293.48|288.08|293.39|287.99|9
1643339500000|2022-01-28 03:11:40|293.48|288.08|293.81|288.41|293.83|288.43|293.44|288.04|25
1643339510000|2022-01-28 03:11:50|293.82|288.42|293.83|288.43|293.95|288.55|293.81|288.41|11
1643339520000|2022-01-28 03:12:00|293.85|288.45|294.36|288.96|294.36|288.96|293.85|288.45|17
1643339530000|2022-01-28 03:12:10|294.37|288.97|294.18|288.78|294.37|288.97|294.14|288.74|14
1643339540000|2022-01-28 03:12:20|294.19|288.79|294.29|288.89|294.29|288.89|294.18|288.78|14
1643339550000|2022-01-28 03:12:30|294.25|288.85|294.26|288.86|294.29|288.89|294.23|288.83|9
1643339560000|2022-01-28 03:12:40|294.25|288.85|294.23|288.83|294.26|288.86|294.22|288.82|15
1643339570000|2022-01-28 03:12:50|294.24|288.84|294.48|289.08|294.48|289.08|294.24|288.84|14
1643339580000|2022-01-28 03:13:00|294.49|289.09|294.88|289.48|294.89|289.49|294.49|289.09|22
1643339590000|2022-01-28 03:13:10|294.87|289.47|294.87|289.47|294.94|289.54|294.85|289.45|19
1643339600000|2022-01-28 03:13:20|294.86|289.46|294.77|289.37|294.89|289.49|294.77|289.37|12
1643339610000|2022-01-28 03:13:30|294.82|289.42|294.86|289.46|294.87|289.47|294.82|289.42|17
1643339620000|2022-01-28 03:13:40|294.87|289.47|295.42|290.02|295.42|290.02|294.87|289.47|11
1643339630000|2022-01-28 03:13:50|295.43|290.03|295.65|290.25|295.69|290.29|295.43|290.03|24
1643339640000|2022-01-28 03:14:00|295.67|290.27|295.5|290.1|295.71|290.31|295.46|290.06|27
1643339650000|2022-01-28 03:14:10|295.55|290.15|295.57|290.17|295.59|290.19|295.47|290.07|17
1643339660000|2022-01-28 03:14:20|295.61|290.21|295.8|290.4|295.8|290.4|295.6|290.2|20
1643339670000|2022-01-28 03:14:30|295.81|290.41|295.68|290.28|295.86|290.46|295.67|290.27|29
1643339680000|2022-01-28 03:14:40|295.66|290.26|295.68|290.28|295.76|290.36|295.66|290.26|21
1643339690000|2022-01-28 03:14:50|295.67|290.27|295.68|290.28|295.68|290.28|295.55|290.15|18
1643339700000|2022-01-28 03:15:00|295.64|290.24|295.67|290.27|295.69|290.29|295.6|290.2|13
1643339710000|2022-01-28 03:15:10|295.68|290.28|295.62|290.22|295.7|290.3|295.52|290.12|22
1643339720000|2022-01-28 03:15:20|295.59|290.19|295.46|290.06|295.61|290.21|295.43|290.03|17
1643339730000|2022-01-28 03:15:30|295.45|290.05|295.3|289.9|295.46|290.06|295.3|289.9|13
1643339740000|2022-01-28 03:15:40|295.29|289.89|295.37|289.97|295.39|289.99|295.29|289.89|17
1643339750000|2022-01-28 03:15:50|295.38|289.98|295.37|289.97|295.39|289.99|295.37|289.97|8
1643339760000|2022-01-28 03:16:00|295.35|289.95|295.37|289.97|295.37|289.97|295.35|289.95|2
1643339770000|2022-01-28 03:16:10|295.36|289.96|295.18|289.78|295.36|289.96|295.18|289.78|9
1643339780000|2022-01-28 03:16:20|295.17|289.77|295.07|289.67|295.17|289.77|294.92|289.52|28
1643339790000|2022-01-28 03:16:30|295.1|289.7|295.1|289.7|295.19|289.79|295.07|289.67|20
1643339800000|2022-01-28 03:16:40|295.11|289.71|295.12|289.72|295.17|289.77|295.09|289.69|12
1643339810000|2022-01-28 03:16:50|295.11|289.71|295.13|289.73|295.15|289.75|295.11|289.71|6
1643339820000|2022-01-28 03:17:00|295.15|289.75|295.14|289.74|295.24|289.84|295.14|289.74|9
1643339830000|2022-01-28 03:17:10|295.12|289.72|295.06|289.66|295.18|289.78|295.01|289.61|19
1643339840000|2022-01-28 03:17:20|295.05|289.65|295.06|289.66|295.06|289.66|294.98|289.58|19
1643339850000|2022-01-28 03:17:30|295.05|289.65|295.03|289.63|295.06|289.66|295.03|289.63|5
1643339860000|2022-01-28 03:17:40|294.99|289.59|294.83|289.43|295.03|289.63|294.82|289.42|27
1643339870000|2022-01-28 03:17:50|294.91|289.51|294.89|289.49|294.91|289.51|294.84|289.44|14
1643339880000|2022-01-28 03:18:00|294.92|289.52|294.94|289.54|294.98|289.58|294.92|289.52|13
1643339890000|2022-01-28 03:18:10|294.97|289.57|294.97|289.57|294.98|289.58|294.95|289.55|5
1643339900000|2022-01-28 03:18:20|294.95|289.55|294.97|289.57|294.97|289.57|294.95|289.55|4
1643339910000|2022-01-28 03:18:30|294.98|289.58|295.28|289.88|295.35|289.95|294.98|289.58|27
1643339920000|2022-01-28 03:18:40|295.3|289.9|295.33|289.93|295.36|289.96|295.27|289.87|16
1643339930000|2022-01-28 03:18:50|295.31|289.91|295.33|289.93|295.35|289.95|295.3|289.9|10
1643339940000|2022-01-28 03:19:00|295.32|289.92|295.33|289.93|295.33|289.93|295.31|289.91|9
1643339950000|2022-01-28 03:19:10|295.32|289.92|295.23|289.83|295.32|289.92|295.17|289.77|19
1643339960000|2022-01-28 03:19:20|295.22|289.82|295.25|289.85|295.26|289.86|295.22|289.82|4
1643339970000|2022-01-28 03:19:30|295.26|289.86|295.26|289.86|295.26|289.86|295.24|289.84|5
1643339980000|2022-01-28 03:19:40|295.25|289.85|295.14|289.74|295.25|289.85|295.12|289.72|9
1643339990000|2022-01-28 03:19:50|295.12|289.72|295.22|289.82|295.29|289.89|295.09|289.69|19
1643340000000|2022-01-28 03:20:00|295.27|289.87|295.16|289.76|295.28|289.88|295.09|289.69|21
1643340010000|2022-01-28 03:20:10|295.17|289.77|295.16|289.76|295.31|289.91|295.16|289.76|20
1643340020000|2022-01-28 03:20:20|295.18|289.78|295.21|289.81|295.24|289.84|295.16|289.76|11
1643340030000|2022-01-28 03:20:30|295.2|289.8|295.38|289.98|295.44|290.04|295.2|289.8|27
1643340040000|2022-01-28 03:20:40|295.37|289.97|295.36|289.96|295.43|290.03|295.35|289.95|13
1643340050000|2022-01-28 03:20:50|295.37|289.97|295.21|289.81|295.38|289.98|295.21|289.81|15
1643340060000|2022-01-28 03:21:00|295.23|289.83|295.26|289.86|295.31|289.91|295.23|289.83|19
1643340070000|2022-01-28 03:21:10|295.3|289.9|295.27|289.87|295.3|289.9|295.21|289.81|11
1643340080000|2022-01-28 03:21:20|295.25|289.85|295.17|289.77|295.25|289.85|295.17|289.77|6
1643340090000|2022-01-28 03:21:30|295.16|289.76|295.14|289.74|295.16|289.76|295.12|289.72|10
1643340100000|2022-01-28 03:21:40|295.15|289.75|295.14|289.74|295.19|289.79|295.13|289.73|17
1643340110000|2022-01-28 03:21:50|295.15|289.75|295.17|289.77|295.18|289.78|295.15|289.75|7
1643340120000|2022-01-28 03:22:00|295.16|289.76|295.15|289.75|295.17|289.77|295.1|289.7|11
1643340130000|2022-01-28 03:22:10|295.13|289.73|295.07|289.67|295.13|289.73|295.07|289.67|7
1643340140000|2022-01-28 03:22:20|295.06|289.66|295.06|289.66|295.07|289.67|295.06|289.66|3
1643340150000|2022-01-28 03:22:30|295.07|289.67|295.08|289.68|295.08|289.68|295.05|289.65|6
1643340160000|2022-01-28 03:22:40|295.07|289.67|295.06|289.66|295.07|289.67|295.05|289.65|7
1643340170000|2022-01-28 03:22:50|295.05|289.65|295.05|289.65|295.05|289.65|295.03|289.63|12
1643340180000|2022-01-28 03:23:00|295.07|289.67|295.05|289.65|295.07|289.67|295.05|289.65|7
1643340190000|2022-01-28 03:23:10|294.98|289.58|294.98|289.58|294.98|289.58|294.95|289.55|10
1643340200000|2022-01-28 03:23:20|294.95|289.55|294.93|289.53|294.96|289.56|294.9|289.5|12
1643340210000|2022-01-28 03:23:30|294.96|289.56|294.94|289.54|294.99|289.59|294.94|289.54|8
1643340220000|2022-01-28 03:23:40|294.93|289.53|294.8|289.4|294.93|289.53|294.8|289.4|7
1643340230000|2022-01-28 03:23:50|294.71|289.31|294.71|289.31|294.73|289.33|294.69|289.29|9
1643340240000|2022-01-28 03:24:00|294.69|289.29|294.61|289.21|294.69|289.29|294.57|289.17|11
1643340250000|2022-01-28 03:24:10|294.62|289.22|294.73|289.33|294.74|289.34|294.59|289.19|18
1643340260000|2022-01-28 03:24:20|294.74|289.34|294.79|289.39|294.79|289.39|294.74|289.34|7
1643340270000|2022-01-28 03:24:30|294.78|289.38|294.73|289.33|294.79|289.39|294.73|289.33|5
1643340280000|2022-01-28 03:24:40|294.72|289.32|294.68|289.28|294.72|289.32|294.68|289.28|5
1643340290000|2022-01-28 03:24:50|294.7|289.3|294.67|289.27|294.7|289.3|294.66|289.26|7
1643340300000|2022-01-28 03:25:00|294.66|289.26|294.66|289.26|294.68|289.28|294.66|289.26|10
1643340310000|2022-01-28 03:25:10|294.65|289.25|294.6|289.2|294.65|289.25|294.6|289.2|6
1643340320000|2022-01-28 03:25:20|294.56|289.16|294.65|289.25|294.68|289.28|294.56|289.16|15
1643340330000|2022-01-28 03:25:30|294.64|289.24|294.59|289.19|294.67|289.27|294.57|289.17|10
1643340340000|2022-01-28 03:25:40|294.53|289.13|294.52|289.12|294.58|289.18|294.51|289.11|8
1643340350000|2022-01-28 03:25:50|294.51|289.11|294.53|289.13|294.53|289.13|294.48|289.08|8
1643340360000|2022-01-28 03:26:00|294.49|289.09|294.53|289.13|294.54|289.14|294.48|289.08|9
1643340370000|2022-01-28 03:26:10|294.54|289.14|294.46|289.06|294.54|289.14|294.45|289.05|13
1643340380000|2022-01-28 03:26:20|294.47|289.07|294.55|289.15|294.55|289.15|294.44|289.04|22
1643340390000|2022-01-28 03:26:30|294.57|289.17|294.7|289.3|294.79|289.39|294.51|289.11|26
1643340400000|2022-01-28 03:26:40|294.74|289.34|294.66|289.26|294.74|289.34|294.63|289.23|12
1643340410000|2022-01-28 03:26:50|294.63|289.23|294.65|289.25|294.67|289.27|294.63|289.23|15
1643340420000|2022-01-28 03:27:00|294.64|289.24|294.64|289.24|294.64|289.24|294.64|289.24|1
1643340430000|2022-01-28 03:27:10|294.67|289.27|294.61|289.21|294.68|289.28|294.57|289.17|15
1643340440000|2022-01-28 03:27:20|294.57|289.17|294.63|289.23|294.64|289.24|294.57|289.17|10
1643340450000|2022-01-28 03:27:30|294.64|289.24|294.64|289.24|294.64|289.24|294.64|289.24|1
1643340460000|2022-01-28 03:27:40|294.65|289.25|294.59|289.19|294.65|289.25|294.58|289.18|13
1643340470000|2022-01-28 03:27:50|294.58|289.18|294.58|289.18|294.63|289.23|294.58|289.18|4
1643340480000|2022-01-28 03:28:00|294.63|289.23|294.62|289.22|294.63|289.23|294.62|289.22|4
1643340490000|2022-01-28 03:28:10|294.61|289.21|294.54|289.14|294.61|289.21|294.48|289.08|15
1643340500000|2022-01-28 03:28:20|294.61|289.21|294.62|289.22|294.62|289.22|294.51|289.11|7
1643340510000|2022-01-28 03:28:30|294.57|289.17|294.59|289.19|294.59|289.19|294.57|289.17|7
1643340520000|2022-01-28 03:28:40|294.6|289.2|294.59|289.19|294.6|289.2|294.58|289.18|8
1643340530000|2022-01-28 03:28:50|294.64|289.24|294.66|289.26|294.66|289.26|294.59|289.19|10
1643340540000|2022-01-28 03:29:00|294.65|289.25|295.06|289.66|295.06|289.66|294.65|289.25|33
1643340550000|2022-01-28 03:29:10|295.02|289.62|294.92|289.52|295.06|289.66|294.9|289.5|15
1643340560000|2022-01-28 03:29:20|294.94|289.54|294.94|289.54|294.94|289.54|294.92|289.52|11
1643340570000|2022-01-28 03:29:30|294.96|289.56|295.06|289.66|295.06|289.66|294.91|289.51|15
1643340580000|2022-01-28 03:29:40|295.05|289.65|294.96|289.56|295.06|289.66|294.94|289.54|8
1643340590000|2022-01-28 03:29:50|294.97|289.57|295|289.6|295|289.6|294.97|289.57|2
1643340600000|2022-01-28 03:30:00|294.99|289.59|295.01|289.61|295.01|289.61|294.92|289.52|13
1643340610000|2022-01-28 03:30:10|295.02|289.62|295.07|289.67|295.09|289.69|295.02|289.62|9
1643340620000|2022-01-28 03:30:20|295.04|289.64|294.88|289.48|295.04|289.64|294.87|289.47|10
1643340630000|2022-01-28 03:30:30|294.92|289.52|294.94|289.54|294.97|289.57|294.88|289.48|20
1643340640000|2022-01-28 03:30:40|294.97|289.57|294.98|289.58|294.98|289.58|294.93|289.53|20
1643340650000|2022-01-28 03:30:50|295.01|289.61|295.02|289.62|295.06|289.66|295|289.6|9
1643340660000|2022-01-28 03:31:00|295.04|289.64|295.15|289.75|295.15|289.75|295.04|289.64|11
1643340670000|2022-01-28 03:31:10|295.16|289.76|295.24|289.84|295.24|289.84|295.15|289.75|6
1643340680000|2022-01-28 03:31:20|295.26|289.86|295.26|289.86|295.26|289.86|295.26|289.86|1
1643340690000|2022-01-28 03:31:30|295.27|289.87|295.15|289.75|295.29|289.89|295.12|289.72|16
1643340700000|2022-01-28 03:31:40|295.1|289.7|295.06|289.66|295.15|289.75|295.06|289.66|11
1643340710000|2022-01-28 03:31:50|295.03|289.63|294.98|289.58|295.06|289.66|294.98|289.58|9
1643340720000|2022-01-28 03:32:00|295.01|289.61|294.98|289.58|295.01|289.61|294.92|289.52|13
1643340730000|2022-01-28 03:32:10|294.99|289.59|295.09|289.69|295.09|289.69|294.99|289.59|8
1643340740000|2022-01-28 03:32:20|295.03|289.63|295.2|289.8|295.2|289.8|295.03|289.63|14
1643340750000|2022-01-28 03:32:30|295.21|289.81|295.03|289.63|295.21|289.81|295.02|289.62|11
1643340760000|2022-01-28 03:32:40|294.99|289.59|295|289.6|295.01|289.61|294.99|289.59|4
1643340770000|2022-01-28 03:32:50|295.01|289.61|295.1|289.7|295.1|289.7|295.01|289.61|11
1643340780000|2022-01-28 03:33:00|295.11|289.71|295.08|289.68|295.11|289.71|295.07|289.67|4
1643340790000|2022-01-28 03:33:10|295.07|289.67|295.07|289.67|295.07|289.67|295.07|289.67|1
1643340810000|2022-01-28 03:33:30|295.05|289.65|295.06|289.66|295.07|289.67|295.04|289.64|7
1643340820000|2022-01-28 03:33:40|295.07|289.67|295.05|289.65|295.07|289.67|295.05|289.65|2
1643340830000|2022-01-28 03:33:50|295.04|289.64|294.94|289.54|295.04|289.64|294.91|289.51|8
1643340840000|2022-01-28 03:34:00|294.9|289.5|294.88|289.48|294.9|289.5|294.79|289.39|7
1643340850000|2022-01-28 03:34:10|294.9|289.5|294.95|289.55|294.96|289.56|294.9|289.5|7
1643340860000|2022-01-28 03:34:20|294.93|289.53|294.88|289.48|294.93|289.53|294.88|289.48|8
1643340870000|2022-01-28 03:34:30|294.87|289.47|294.88|289.48|294.89|289.49|294.87|289.47|6
1643340880000|2022-01-28 03:34:40|294.89|289.49|294.95|289.55|294.97|289.57|294.89|289.49|13
1643340890000|2022-01-28 03:34:50|294.97|289.57|294.69|289.29|294.97|289.57|294.67|289.27|24
1643340900000|2022-01-28 03:35:00|294.72|289.32|294.72|289.32|294.77|289.37|294.7|289.3|21
1643340910000|2022-01-28 03:35:10|294.73|289.33|295.02|289.62|295.02|289.62|294.73|289.33|26
1643340920000|2022-01-28 03:35:20|295.07|289.67|295.18|289.78|295.2|289.8|295.07|289.67|11
1643340930000|2022-01-28 03:35:30|295.2|289.8|295.17|289.77|295.2|289.8|295.15|289.75|8
1643340940000|2022-01-28 03:35:40|295.18|289.78|295.17|289.77|295.18|289.78|295.05|289.65|15
1643340950000|2022-01-28 03:35:50|295.16|289.76|295.07|289.67|295.23|289.83|295.07|289.67|18
1643340960000|2022-01-28 03:36:00|295.06|289.66|295.02|289.62|295.17|289.77|295.02|289.62|10
1643340970000|2022-01-28 03:36:10|295.01|289.61|295.07|289.67|295.08|289.68|294.97|289.57|18
1643340980000|2022-01-28 03:36:20|295.06|289.66|295.13|289.73|295.13|289.73|295.05|289.65|16
1643340990000|2022-01-28 03:36:30|295.19|289.79|295.19|289.79|295.19|289.79|295.18|289.78|3
1643341000000|2022-01-28 03:36:40|295.15|289.75|295.12|289.72|295.15|289.75|295.06|289.66|10
1643341010000|2022-01-28 03:36:50|295.11|289.71|295.09|289.69|295.13|289.73|295.09|289.69|13
1643341020000|2022-01-28 03:37:00|295.12|289.72|295.09|289.69|295.12|289.72|295.07|289.67|5
1643341030000|2022-01-28 03:37:10|295.11|289.71|295.13|289.73|295.13|289.73|295.11|289.71|5
1643341040000|2022-01-28 03:37:20|295.14|289.74|295.15|289.75|295.16|289.76|295.14|289.74|4
1643341050000|2022-01-28 03:37:30|295.21|289.81|295.08|289.68|295.21|289.81|295.03|289.63|12
1643341060000|2022-01-28 03:37:40|295.12|289.72|295.13|289.73|295.17|289.77|295.08|289.68|20
1643341070000|2022-01-28 03:37:50|295.14|289.74|295.09|289.69|295.14|289.74|295.08|289.68|8
1643341080000|2022-01-28 03:38:00|295.1|289.7|295.21|289.81|295.21|289.81|295.1|289.7|7
1643341090000|2022-01-28 03:38:10|295.22|289.82|295.24|289.84|295.25|289.85|295.22|289.82|6
1643341110000|2022-01-28 03:38:30|295.25|289.85|295.24|289.84|295.25|289.85|295.23|289.83|12
1643341120000|2022-01-28 03:38:40|295.25|289.85|295.25|289.85|295.25|289.85|295.24|289.84|3
1643341130000|2022-01-28 03:38:50|295.24|289.84|295.21|289.81|295.29|289.89|295.21|289.81|13
1643341140000|2022-01-28 03:39:00|295.28|289.88|295.28|289.88|295.28|289.88|295.21|289.81|14
1643341150000|2022-01-28 03:39:10|295.23|289.83|295.34|289.94|295.38|289.98|295.2|289.8|20
1643341160000|2022-01-28 03:39:20|295.33|289.93|295.28|289.88|295.34|289.94|295.23|289.83|19
1643341170000|2022-01-28 03:39:30|295.29|289.89|295.26|289.86|295.3|289.9|295.26|289.86|6
1643341180000|2022-01-28 03:39:40|295.27|289.87|295.28|289.88|295.3|289.9|295.27|289.87|6
1643341190000|2022-01-28 03:39:50|295.27|289.87|295.34|289.94|295.36|289.96|295.27|289.87|12
1643341200000|2022-01-28 03:40:00|295.35|289.95|295.36|289.96|295.37|289.97|295.29|289.89|12
1643341210000|2022-01-28 03:40:10|295.41|290.01|295.5|290.1|295.54|290.14|295.41|290.01|17
1643341220000|2022-01-28 03:40:20|295.51|290.11|295.51|290.11|295.51|290.11|295.49|290.09|10
1643341230000|2022-01-28 03:40:30|295.49|290.09|295.46|290.06|295.5|290.1|295.46|290.06|6
1643341240000|2022-01-28 03:40:40|295.47|290.07|295.5|290.1|295.5|290.1|295.47|290.07|2
1643341250000|2022-01-28 03:40:50|295.51|290.11|295.51|290.11|295.51|290.11|295.5|290.1|3
1643341260000|2022-01-28 03:41:00|295.5|290.1|295.4|290|295.5|290.1|295.4|290|2
1643341270000|2022-01-28 03:41:10|295.41|290.01|295.48|290.08|295.48|290.08|295.41|290.01|8
1643341280000|2022-01-28 03:41:20|295.52|290.12|295.49|290.09|295.52|290.12|295.49|290.09|4
1643341290000|2022-01-28 03:41:30|295.45|290.05|295.42|290.02|295.49|290.09|295.42|290.02|18
1643341300000|2022-01-28 03:41:40|295.45|290.05|295.43|290.03|295.49|290.09|295.43|290.03|8
1643341310000|2022-01-28 03:41:50|295.46|290.06|295.48|290.08|295.5|290.1|295.45|290.05|11
1643341320000|2022-01-28 03:42:00|295.45|290.05|295.4|290|295.45|290.05|295.39|289.99|11
1643341330000|2022-01-28 03:42:10|295.39|289.99|295.37|289.97|295.39|289.99|295.36|289.96|5
1643341340000|2022-01-28 03:42:20|295.36|289.96|295.39|289.99|295.39|289.99|295.36|289.96|2
1643341350000|2022-01-28 03:42:30|295.41|290.01|295.43|290.03|295.47|290.07|295.41|290.01|12
1643341360000|2022-01-28 03:42:40|295.47|290.07|295.47|290.07|295.47|290.07|295.47|290.07|1
1643341370000|2022-01-28 03:42:50|295.46|290.06|295.46|290.06|295.47|290.07|295.46|290.06|5
1643341380000|2022-01-28 03:43:00|295.44|290.04|295.44|290.04|295.45|290.05|295.42|290.02|9
1643341390000|2022-01-28 03:43:10|295.43|290.03|295.41|290.01|295.47|290.07|295.39|289.99|14
1643341400000|2022-01-28 03:43:20|295.44|290.04|295.45|290.05|295.45|290.05|295.44|290.04|2
1643341410000|2022-01-28 03:43:30|295.47|290.07|295.41|290.01|295.47|290.07|295.41|290.01|7
1643341420000|2022-01-28 03:43:40|295.44|290.04|295.36|289.96|295.46|290.06|295.35|289.95|10
1643341430000|2022-01-28 03:43:50|295.35|289.95|295.34|289.94|295.35|289.95|295.34|289.94|2
1643341440000|2022-01-28 03:44:00|295.35|289.95|295.33|289.93|295.35|289.95|295.33|289.93|3
1643341450000|2022-01-28 03:44:10|295.32|289.92|295.39|289.99|295.42|290.02|295.31|289.91|8
1643341460000|2022-01-28 03:44:20|295.38|289.98|295.33|289.93|295.38|289.98|295.33|289.93|9
1643341470000|2022-01-28 03:44:30|295.34|289.94|295.38|289.98|295.38|289.98|295.33|289.93|7
1643341480000|2022-01-28 03:44:40|295.39|289.99|295.39|289.99|295.39|289.99|295.38|289.98|3
1643341490000|2022-01-28 03:44:50|295.38|289.98|295.37|289.97|295.38|289.98|295.37|289.97|10
1643341500000|2022-01-28 03:45:00|295.36|289.96|295.33|289.93|295.36|289.96|295.3|289.9|9
1643341510000|2022-01-28 03:45:10|295.34|289.94|295.55|290.15|295.56|290.16|295.33|289.93|16
1643341520000|2022-01-28 03:45:20|295.54|290.14|295.51|290.11|295.56|290.16|295.51|290.11|15
1643341530000|2022-01-28 03:45:30|295.5|290.1|295.47|290.07|295.5|290.1|295.47|290.07|10
1643341540000|2022-01-28 03:45:40|295.48|290.08|295.38|289.98|295.48|290.08|295.38|289.98|14
1643341550000|2022-01-28 03:45:50|295.4|290|295.35|289.95|295.4|290|295.35|289.95|4
1643341560000|2022-01-28 03:46:00|295.36|289.96|295.36|289.96|295.37|289.97|295.35|289.95|6
1643341570000|2022-01-28 03:46:10|295.34|289.94|295.35|289.95|295.36|289.96|295.34|289.94|4
1643341580000|2022-01-28 03:46:20|295.34|289.94|295.35|289.95|295.35|289.95|295.34|289.94|4
1643341590000|2022-01-28 03:46:30|295.34|289.94|295.34|289.94|295.34|289.94|295.34|289.94|1
1643341600000|2022-01-28 03:46:40|295.35|289.95|295.34|289.94|295.35|289.95|295.34|289.94|6
1643341610000|2022-01-28 03:46:50|295.35|289.95|295.18|289.78|295.35|289.95|295.16|289.76|9
1643341620000|2022-01-28 03:47:00|295.2|289.8|295.13|289.73|295.22|289.82|295.13|289.73|19
1643341630000|2022-01-28 03:47:10|295.11|289.71|295.11|289.71|295.14|289.74|295.05|289.65|16
1643341640000|2022-01-28 03:47:20|295.14|289.74|295.28|289.88|295.28|289.88|295.1|289.7|18
1643341650000|2022-01-28 03:47:30|295.32|289.92|295.4|290|295.41|290.01|295.25|289.85|22
1643341660000|2022-01-28 03:47:40|295.39|289.99|295.39|289.99|295.39|289.99|295.39|289.99|1
1643341670000|2022-01-28 03:47:50|295.35|289.95|295.33|289.93|295.35|289.95|295.3|289.9|14
1643341680000|2022-01-28 03:48:00|295.31|289.91|295.32|289.92|295.34|289.94|295.29|289.89|15
1643341690000|2022-01-28 03:48:10|295.31|289.91|295.21|289.81|295.32|289.92|295.16|289.76|19
1643341700000|2022-01-28 03:48:20|295.26|289.86|295.27|289.87|295.32|289.92|295.17|289.77|12
1643341710000|2022-01-28 03:48:30|295.28|289.88|295.24|289.84|295.32|289.92|295.24|289.84|5
1643341720000|2022-01-28 03:48:40|295.26|289.86|295.28|289.88|295.28|289.88|295.24|289.84|5
1643341730000|2022-01-28 03:48:50|295.27|289.87|295.43|290.03|295.43|290.03|295.27|289.87|15
1643341740000|2022-01-28 03:49:00|295.42|290.02|295.23|289.83|295.43|290.03|295.23|289.83|10
1643341750000|2022-01-28 03:49:10|295.21|289.81|295.24|289.84|295.24|289.84|295.19|289.79|10
1643341760000|2022-01-28 03:49:20|295.26|289.86|295.21|289.81|295.38|289.98|295.21|289.81|18
1643341770000|2022-01-28 03:49:30|295.22|289.82|295.24|289.84|295.26|289.86|295.16|289.76|9
1643341780000|2022-01-28 03:49:40|295.25|289.85|295.27|289.87|295.27|289.87|295.24|289.84|4
1643341800000|2022-01-28 03:50:00|295.25|289.85|295.25|289.85|295.25|289.85|295.25|289.85|1
1643341810000|2022-01-28 03:50:10|295.27|289.87|295.25|289.85|295.27|289.87|295.25|289.85|2
1643341820000|2022-01-28 03:50:20|295.24|289.84|295.24|289.84|295.24|289.84|295.24|289.84|1
1643341830000|2022-01-28 03:50:30|295.25|289.85|295.24|289.84|295.25|289.85|295.24|289.84|6
1643341840000|2022-01-28 03:50:40|295.25|289.85|295.26|289.86|295.31|289.91|295.25|289.85|12
1643341850000|2022-01-28 03:50:50|295.25|289.85|295.25|289.85|295.25|289.85|295.25|289.85|1
1643341860000|2022-01-28 03:51:00|295.26|289.86|295.23|289.83|295.26|289.86|295.23|289.83|6
1643341870000|2022-01-28 03:51:10|295.24|289.84|295.21|289.81|295.24|289.84|295.21|289.81|4
1643341880000|2022-01-28 03:51:20|295.19|289.79|295.19|289.79|295.19|289.79|295.18|289.78|13
1643341890000|2022-01-28 03:51:30|295.18|289.78|295.22|289.82|295.22|289.82|295.18|289.78|13
1643341900000|2022-01-28 03:51:40|295.21|289.81|295.22|289.82|295.24|289.84|295.21|289.81|11
1643341910000|2022-01-28 03:51:50|295.23|289.83|295.2|289.8|295.23|289.83|295.19|289.79|5
1643341920000|2022-01-28 03:52:00|295.19|289.79|295.12|289.72|295.21|289.81|295.08|289.68|17
1643341930000|2022-01-28 03:52:10|295.08|289.68|295.06|289.66|295.12|289.72|295.06|289.66|9
1643341940000|2022-01-28 03:52:20|295.07|289.67|295.07|289.67|295.07|289.67|295.06|289.66|3
1643341950000|2022-01-28 03:52:30|295.06|289.66|295.11|289.71|295.11|289.71|295.06|289.66|8
1643341960000|2022-01-28 03:52:40|295.1|289.7|295.06|289.66|295.1|289.7|295.06|289.66|6
1643341970000|2022-01-28 03:52:50|295.05|289.65|294.97|289.57|295.05|289.65|294.97|289.57|11
1643341980000|2022-01-28 03:53:00|294.99|289.59|294.99|289.59|294.99|289.59|294.99|289.59|1
1643341990000|2022-01-28 03:53:10|295|289.6|294.95|289.55|295|289.6|294.86|289.46|13
1643342000000|2022-01-28 03:53:20|295.01|289.61|295.01|289.61|295.03|289.63|295.01|289.61|3
1643342010000|2022-01-28 03:53:30|294.94|289.54|294.94|289.54|295.01|289.61|294.93|289.53|5
1643342020000|2022-01-28 03:53:40|294.95|289.55|294.98|289.58|294.98|289.58|294.95|289.55|2
1643342030000|2022-01-28 03:53:50|295.02|289.62|294.98|289.58|295.02|289.62|294.98|289.58|2
1643342040000|2022-01-28 03:54:00|294.97|289.57|294.98|289.58|295.01|289.61|294.97|289.57|3
1643342050000|2022-01-28 03:54:10|294.99|289.59|295|289.6|295|289.6|294.99|289.59|2
1643342060000|2022-01-28 03:54:20|294.98|289.58|294.98|289.58|294.98|289.58|294.98|289.58|1
1643342070000|2022-01-28 03:54:30|294.99|289.59|294.98|289.58|295|289.6|294.98|289.58|5
1643342080000|2022-01-28 03:54:40|295|289.6|294.97|289.57|295|289.6|294.97|289.57|4
1643342090000|2022-01-28 03:54:50|295|289.6|295.12|289.72|295.18|289.78|295|289.6|12
1643342100000|2022-01-28 03:55:00|295.11|289.71|295.05|289.65|295.11|289.71|295.03|289.63|8
1643342110000|2022-01-28 03:55:10|295.06|289.66|295|289.6|295.06|289.66|295|289.6|7
1643342130000|2022-01-28 03:55:30|294.99|289.59|294.97|289.57|294.99|289.59|294.97|289.57|5
1643342140000|2022-01-28 03:55:40|294.98|289.58|294.98|289.58|294.98|289.58|294.95|289.55|4
1643342150000|2022-01-28 03:55:50|295.04|289.64|295.04|289.64|295.06|289.66|295.04|289.64|4
1643342160000|2022-01-28 03:56:00|295.09|289.69|295.1|289.7|295.11|289.71|295.08|289.68|7
1643342170000|2022-01-28 03:56:10|295.11|289.71|295.33|289.93|295.33|289.93|295.1|289.7|11
1643342180000|2022-01-28 03:56:20|295.3|289.9|295.23|289.83|295.42|290.02|295.23|289.83|18
1643342190000|2022-01-28 03:56:30|295.3|289.9|295.33|289.93|295.38|289.98|295.3|289.9|9
1643342200000|2022-01-28 03:56:40|295.35|289.95|295.41|290.01|295.48|290.08|295.35|289.95|13
1643342210000|2022-01-28 03:56:50|295.4|290|295.36|289.96|295.4|290|295.36|289.96|6
1643342220000|2022-01-28 03:57:00|295.38|289.98|295.29|289.89|295.38|289.98|295.29|289.89|7
1643342230000|2022-01-28 03:57:10|295.3|289.9|295.32|289.92|295.37|289.97|295.3|289.9|4
1643342240000|2022-01-28 03:57:20|295.33|289.93|295.36|289.96|295.42|290.02|295.33|289.93|13
1643342250000|2022-01-28 03:57:30|295.37|289.97|295.38|289.98|295.4|290|295.37|289.97|6
1643342260000|2022-01-28 03:57:40|295.37|289.97|295.48|290.08|295.48|290.08|295.37|289.97|11
1643342270000|2022-01-28 03:57:50|295.45|290.05|295.45|290.05|295.45|290.05|295.44|290.04|3
1643342280000|2022-01-28 03:58:00|295.44|290.04|295.46|290.06|295.51|290.11|295.44|290.04|4
1643342290000|2022-01-28 03:58:10|295.45|290.05|295.44|290.04|295.53|290.13|295.43|290.03|18
1643342300000|2022-01-28 03:58:20|295.46|290.06|295.59|290.19|295.59|290.19|295.46|290.06|6
1643342310000|2022-01-28 03:58:30|295.58|290.18|295.44|290.04|295.58|290.18|295.44|290.04|11
1643342320000|2022-01-28 03:58:40|295.47|290.07|295.46|290.06|295.48|290.08|295.44|290.04|7
1643342330000|2022-01-28 03:58:50|295.47|290.07|295.47|290.07|295.47|290.07|295.47|290.07|1
1643342340000|2022-01-28 03:59:00|295.46|290.06|295.38|289.98|295.46|290.06|295.38|289.98|10
1643342350000|2022-01-28 03:59:10|295.39|289.99|295.6|290.2|295.69|290.29|295.38|289.98|32
1643342360000|2022-01-28 03:59:20|295.58|290.18|295.58|290.18|295.65|290.25|295.56|290.16|21
1643342370000|2022-01-28 03:59:30|295.57|290.17|295.48|290.08|295.57|290.17|295.48|290.08|12
1643342380000|2022-01-28 03:59:40|295.49|290.09|295.51|290.11|295.55|290.15|295.46|290.06|15
1643342390000|2022-01-28 03:59:50|295.5|290.1|295.47|290.07|295.53|290.13|295.47|290.07|10
1643342400000|2022-01-28 04:00:00|295.49|290.09|295.71|290.31|295.71|290.31|295.49|290.09|18
1643342410000|2022-01-28 04:00:10|295.73|290.33|295.79|290.39|295.79|290.39|295.73|290.33|7
1643342420000|2022-01-28 04:00:20|295.8|290.4|295.77|290.37|295.85|290.45|295.77|290.37|10
1643342430000|2022-01-28 04:00:30|295.79|290.39|295.8|290.4|295.81|290.41|295.77|290.37|20
1643342440000|2022-01-28 04:00:40|295.79|290.39|295.84|290.44|295.84|290.44|295.79|290.39|6
1643342450000|2022-01-28 04:00:50|295.82|290.42|295.74|290.34|295.82|290.42|295.69|290.29|20
1643342460000|2022-01-28 04:01:00|295.69|290.29|295.8|290.4|295.8|290.4|295.69|290.29|13
1643342470000|2022-01-28 04:01:10|295.81|290.41|295.88|290.48|295.89|290.49|295.81|290.41|6
1643342480000|2022-01-28 04:01:20|295.89|290.49|295.93|290.53|295.93|290.53|295.89|290.49|2
1643342490000|2022-01-28 04:01:30|295.94|290.54|295.95|290.55|295.95|290.55|295.93|290.53|5
1643342500000|2022-01-28 04:01:40|296.02|290.62|295.95|290.55|296.03|290.63|295.95|290.55|18
1643342510000|2022-01-28 04:01:50|295.96|290.56|295.92|290.52|295.96|290.56|295.92|290.52|9
1643342520000|2022-01-28 04:02:00|295.93|290.53|296.4|291|296.4|291|295.9|290.5|20
1643342530000|2022-01-28 04:02:10|296.41|291.01|296.46|291.06|296.48|291.08|296.37|290.97|12
1643342540000|2022-01-28 04:02:20|296.42|291.02|296.48|291.08|296.53|291.13|296.42|291.02|14
1643342550000|2022-01-28 04:02:30|296.52|291.12|296.6|291.2|296.64|291.24|296.52|291.12|22
1643342560000|2022-01-28 04:02:40|296.58|291.18|296.56|291.16|296.58|291.18|296.52|291.12|16
1643342570000|2022-01-28 04:02:50|296.55|291.15|296.59|291.19|296.63|291.23|296.55|291.15|13
1643342580000|2022-01-28 04:03:00|296.48|291.08|296.54|291.14|296.54|291.14|296.43|291.03|24
1643342590000|2022-01-28 04:03:10|296.55|291.15|296.6|291.2|296.6|291.2|296.54|291.14|10
1643342600000|2022-01-28 04:03:20|296.55|291.15|296.51|291.11|296.56|291.16|296.5|291.1|17
1643342610000|2022-01-28 04:03:30|296.52|291.12|296.46|291.06|296.52|291.12|296.46|291.06|12
1643342620000|2022-01-28 04:03:40|296.43|291.03|296.39|290.99|296.47|291.07|296.39|290.99|10
1643342630000|2022-01-28 04:03:50|296.37|290.97|296.35|290.95|296.54|291.14|296.34|290.94|12
1643342640000|2022-01-28 04:04:00|296.33|290.93|296.31|290.91|296.4|291|296.3|290.9|21
1643342650000|2022-01-28 04:04:10|296.3|290.9|296.2|290.8|296.33|290.93|296.2|290.8|18
1643342660000|2022-01-28 04:04:20|296.19|290.79|296.02|290.62|296.28|290.88|295.93|290.53|25
1643342670000|2022-01-28 04:04:30|296.05|290.65|296.02|290.62|296.09|290.69|295.94|290.54|19
1643342680000|2022-01-28 04:04:40|296|290.6|296.21|290.81|296.26|290.86|295.97|290.57|24
1643342690000|2022-01-28 04:04:50|296.22|290.82|296.19|290.79|296.25|290.85|296.12|290.72|18
1643342700000|2022-01-28 04:05:00|296.11|290.71|296.27|290.87|296.27|290.87|296.11|290.71|19
1643342710000|2022-01-28 04:05:10|296.37|290.97|296.34|290.94|296.38|290.98|296.33|290.93|11
1643342720000|2022-01-28 04:05:20|296.35|290.95|296.32|290.92|296.37|290.97|296.32|290.92|9
1643342730000|2022-01-28 04:05:30|296.35|290.95|296.22|290.82|296.35|290.95|296.21|290.81|5
1643342740000|2022-01-28 04:05:40|296.21|290.81|296.26|290.86|296.33|290.93|296.21|290.81|17
1643342750000|2022-01-28 04:05:50|296.43|291.03|296.47|291.07|296.5|291.1|296.43|291.03|8
1643342760000|2022-01-28 04:06:00|296.44|291.04|296.44|291.04|296.45|291.05|296.41|291.01|16
1643342770000|2022-01-28 04:06:10|296.45|291.05|296.48|291.08|296.49|291.09|296.45|291.05|8
1643342780000|2022-01-28 04:06:20|296.49|291.09|296.53|291.13|296.53|291.13|296.49|291.09|4
1643342790000|2022-01-28 04:06:30|296.49|291.09|296.48|291.08|296.5|291.1|296.46|291.06|16
1643342800000|2022-01-28 04:06:40|296.49|291.09|296.56|291.16|296.56|291.16|296.45|291.05|22
1643342810000|2022-01-28 04:06:50|296.52|291.12|296.58|291.18|296.58|291.18|296.52|291.12|5
1643342820000|2022-01-28 04:07:00|296.57|291.17|296.66|291.26|296.66|291.26|296.49|291.09|16
1643342830000|2022-01-28 04:07:10|296.59|291.19|296.59|291.19|296.66|291.26|296.58|291.18|4
1643342840000|2022-01-28 04:07:20|296.58|291.18|296.55|291.15|296.65|291.25|296.48|291.08|23
1643342850000|2022-01-28 04:07:30|296.51|291.11|296.52|291.12|296.55|291.15|296.5|291.1|7
1643342860000|2022-01-28 04:07:40|296.51|291.11|296.53|291.13|296.53|291.13|296.48|291.08|5
1643342870000|2022-01-28 04:07:50|296.49|291.09|296.65|291.25|296.65|291.25|296.48|291.08|9
1643342880000|2022-01-28 04:08:00|296.64|291.24|296.65|291.25|296.65|291.25|296.64|291.24|4
1643342890000|2022-01-28 04:08:10|296.66|291.26|296.47|291.07|296.66|291.26|296.4|291|16
1643342900000|2022-01-28 04:08:20|296.46|291.06|296.24|290.84|296.46|291.06|296.23|290.83|19
1643342910000|2022-01-28 04:08:30|296.31|290.91|296.33|290.93|296.33|290.93|296.27|290.87|5
1643342920000|2022-01-28 04:08:40|296.3|290.9|296.28|290.88|296.33|290.93|296.28|290.88|11
1643342930000|2022-01-28 04:08:50|296.27|290.87|296.12|290.72|296.27|290.87|296.12|290.72|14
1643342940000|2022-01-28 04:09:00|296.13|290.73|296.06|290.66|296.18|290.78|296.06|290.66|10
1643342950000|2022-01-28 04:09:10|296|290.6|295.96|290.56|296.07|290.67|295.96|290.56|7
1643342960000|2022-01-28 04:09:20|295.95|290.55|295.8|290.4|295.95|290.55|295.8|290.4|7
1643342970000|2022-01-28 04:09:30|295.81|290.41|295.81|290.41|295.81|290.41|295.79|290.39|7
1643342980000|2022-01-28 04:09:40|295.8|290.4|295.71|290.31|295.81|290.41|295.71|290.31|14
1643342990000|2022-01-28 04:09:50|295.72|290.32|295.8|290.4|295.8|290.4|295.72|290.32|12
1643343000000|2022-01-28 04:10:00|295.79|290.39|295.78|290.38|295.83|290.43|295.72|290.32|16
1643343010000|2022-01-28 04:10:10|295.77|290.37|295.74|290.34|295.8|290.4|295.74|290.34|15
1643343020000|2022-01-28 04:10:20|295.76|290.36|295.8|290.4|295.82|290.42|295.76|290.36|13
1643343030000|2022-01-28 04:10:30|295.79|290.39|295.81|290.41|295.82|290.42|295.79|290.39|8
1643343040000|2022-01-28 04:10:40|295.8|290.4|295.8|290.4|295.89|290.49|295.77|290.37|5
1643343050000|2022-01-28 04:10:50|295.89|290.49|295.8|290.4|295.89|290.49|295.77|290.37|8
1643343060000|2022-01-28 04:11:00|295.79|290.39|295.85|290.45|295.96|290.56|295.75|290.35|28
1643343070000|2022-01-28 04:11:10|295.83|290.43|295.66|290.26|295.86|290.46|295.66|290.26|26
1643343080000|2022-01-28 04:11:20|295.62|290.22|295.68|290.28|295.7|290.3|295.62|290.22|13
1643343090000|2022-01-28 04:11:30|295.69|290.29|295.69|290.29|295.73|290.33|295.65|290.25|13
1643343100000|2022-01-28 04:11:40|295.68|290.28|295.61|290.21|295.69|290.29|295.55|290.15|17
1643343110000|2022-01-28 04:11:50|295.62|290.22|295.61|290.21|295.63|290.23|295.61|290.21|4
1643343130000|2022-01-28 04:12:10|295.64|290.24|295.67|290.27|295.67|290.27|295.64|290.24|4
1643343140000|2022-01-28 04:12:20|295.66|290.26|295.66|290.26|295.67|290.27|295.66|290.26|7
1643343150000|2022-01-28 04:12:30|295.65|290.25|295.7|290.3|295.75|290.35|295.65|290.25|7
1643343160000|2022-01-28 04:12:40|295.71|290.31|295.72|290.32|295.76|290.36|295.71|290.31|7
1643343170000|2022-01-28 04:12:50|295.73|290.33|295.84|290.44|295.84|290.44|295.73|290.33|3
1643343180000|2022-01-28 04:13:00|295.77|290.37|295.78|290.38|295.78|290.38|295.77|290.37|2
1643343190000|2022-01-28 04:13:10|295.77|290.37|295.77|290.37|295.77|290.37|295.77|290.37|1
1643343200000|2022-01-28 04:13:20|295.78|290.38|295.77|290.37|295.78|290.38|295.77|290.37|2
1643343210000|2022-01-28 04:13:30|295.73|290.33|295.74|290.34|295.74|290.34|295.69|290.29|6
1643343220000|2022-01-28 04:13:40|295.73|290.33|295.63|290.23|295.73|290.33|295.6|290.2|19
1643343230000|2022-01-28 04:13:50|295.69|290.29|295.59|290.19|295.69|290.29|295.59|290.19|19
1643343240000|2022-01-28 04:14:00|295.6|290.2|295.6|290.2|295.64|290.24|295.58|290.18|10
1643343250000|2022-01-28 04:14:10|295.61|290.21|295.58|290.18|295.64|290.24|295.57|290.17|12
1643343260000|2022-01-28 04:14:20|295.59|290.19|295.58|290.18|295.59|290.19|295.58|290.18|4
1643343270000|2022-01-28 04:14:30|295.59|290.19|295.59|290.19|295.59|290.19|295.59|290.19|1
1643343280000|2022-01-28 04:14:40|295.6|290.2|295.56|290.16|295.64|290.24|295.55|290.15|13
1643343290000|2022-01-28 04:14:50|295.55|290.15|295.58|290.18|295.65|290.25|295.55|290.15|9
1643343300000|2022-01-28 04:15:00|295.62|290.22|295.6|290.2|295.72|290.32|295.58|290.18|17
1643343310000|2022-01-28 04:15:10|295.66|290.26|295.62|290.22|295.73|290.33|295.6|290.2|14
1643343320000|2022-01-28 04:15:20|295.61|290.21|295.6|290.2|295.61|290.21|295.6|290.2|2
1643343330000|2022-01-28 04:15:30|295.59|290.19|295.59|290.19|295.59|290.19|295.59|290.19|1
1643343340000|2022-01-28 04:15:40|295.58|290.18|295.45|290.05|295.58|290.18|295.41|290.01|15
1643343350000|2022-01-28 04:15:50|295.44|290.04|295.44|290.04|295.46|290.06|295.44|290.04|6
1643343360000|2022-01-28 04:16:00|295.46|290.06|295.45|290.05|295.46|290.06|295.44|290.04|5
1643343370000|2022-01-28 04:16:10|295.44|290.04|295.28|289.88|295.44|290.04|295.28|289.88|14
1643343380000|2022-01-28 04:16:20|295.33|289.93|295.47|290.07|295.47|290.07|295.3|289.9|15
1643343390000|2022-01-28 04:16:30|295.48|290.08|295.34|289.94|295.48|290.08|295.33|289.93|8
1643343400000|2022-01-28 04:16:40|295.35|289.95|295.38|289.98|295.38|289.98|295.35|289.95|4
1643343410000|2022-01-28 04:16:50|295.36|289.96|295.32|289.92|295.4|290|295.32|289.92|5
1643343420000|2022-01-28 04:17:00|295.34|289.94|295.34|289.94|295.35|289.95|295.34|289.94|5
1643343430000|2022-01-28 04:17:10|295.33|289.93|295.33|289.93|295.34|289.94|295.33|289.93|3
1643343440000|2022-01-28 04:17:20|295.32|289.92|295.29|289.89|295.37|289.97|295.27|289.87|9
1643343450000|2022-01-28 04:17:30|295.28|289.88|295.3|289.9|295.3|289.9|295.28|289.88|3
1643343460000|2022-01-28 04:17:40|295.36|289.96|295.32|289.92|295.36|289.96|295.31|289.91|7
1643343470000|2022-01-28 04:17:50|295.33|289.93|295.29|289.89|295.33|289.93|295.24|289.84|13
1643343480000|2022-01-28 04:18:00|295.27|289.87|295.3|289.9|295.32|289.92|295.24|289.84|8
1643343490000|2022-01-28 04:18:10|295.24|289.84|295.3|289.9|295.31|289.91|295.24|289.84|11
1643343500000|2022-01-28 04:18:20|295.16|289.76|295.04|289.64|295.21|289.81|295.04|289.64|13
1643343510000|2022-01-28 04:18:30|295.05|289.65|295|289.6|295.05|289.65|295|289.6|3
1643343520000|2022-01-28 04:18:40|294.99|289.59|295.1|289.7|295.12|289.72|294.99|289.59|9
1643343530000|2022-01-28 04:18:50|295.11|289.71|295.01|289.61|295.12|289.72|294.96|289.56|10
1643343540000|2022-01-28 04:19:00|294.99|289.59|294.94|289.54|294.99|289.59|294.91|289.51|9
1643343550000|2022-01-28 04:19:10|294.93|289.53|294.93|289.53|294.93|289.53|294.93|289.53|1
1643343560000|2022-01-28 04:19:20|294.94|289.54|294.96|289.56|294.97|289.57|294.94|289.54|11
1643343570000|2022-01-28 04:19:30|294.97|289.57|295.04|289.64|295.06|289.66|294.96|289.56|5
1643343580000|2022-01-28 04:19:40|295.05|289.65|295.05|289.65|295.06|289.66|295.05|289.65|3
1643343590000|2022-01-28 04:19:50|295.04|289.64|295.02|289.62|295.08|289.68|295.01|289.61|16
1643343600000|2022-01-28 04:20:00|295.01|289.61|295.02|289.62|295.03|289.63|294.97|289.57|20
1643343610000|2022-01-28 04:20:10|294.99|289.59|294.99|289.59|295.01|289.61|294.96|289.56|11
1643343620000|2022-01-28 04:20:20|294.96|289.56|295.13|289.73|295.13|289.73|294.96|289.56|18
1643343630000|2022-01-28 04:20:30|295.14|289.74|295.03|289.63|295.14|289.74|294.99|289.59|11
1643343640000|2022-01-28 04:20:40|295.09|289.69|295.04|289.64|295.09|289.69|294.99|289.59|9
1643343650000|2022-01-28 04:20:50|295.08|289.68|295.03|289.63|295.09|289.69|294.99|289.59|10
1643343660000|2022-01-28 04:21:00|295.05|289.65|295.11|289.71|295.11|289.71|295.05|289.65|6
1643343670000|2022-01-28 04:21:10|295.12|289.72|295.19|289.79|295.19|289.79|295.12|289.72|15
1643343680000|2022-01-28 04:21:20|295.18|289.78|295.19|289.79|295.19|289.79|295.18|289.78|2
1643343690000|2022-01-28 04:21:30|295.2|289.8|295.15|289.75|295.23|289.83|295.13|289.73|12
1643343700000|2022-01-28 04:21:40|295.16|289.76|295.18|289.78|295.19|289.79|295.16|289.76|5
1643343710000|2022-01-28 04:21:50|295.17|289.77|295.08|289.68|295.17|289.77|295.04|289.64|10
1643343720000|2022-01-28 04:22:00|295.07|289.67|295.07|289.67|295.08|289.68|295.07|289.67|3
1643343730000|2022-01-28 04:22:10|295.08|289.68|295.11|289.71|295.11|289.71|295.08|289.68|4
1643343740000|2022-01-28 04:22:20|295.1|289.7|295.07|289.67|295.1|289.7|295.04|289.64|16
1643343750000|2022-01-28 04:22:30|295.04|289.64|295|289.6|295.04|289.64|295|289.6|5
1643343760000|2022-01-28 04:22:40|295.01|289.61|295|289.6|295.02|289.62|294.99|289.59|5
1643343780000|2022-01-28 04:23:00|295.01|289.61|295.05|289.65|295.05|289.65|295.01|289.61|3
1643343790000|2022-01-28 04:23:10|295.04|289.64|295.02|289.62|295.04|289.64|294.91|289.51|8
1643343800000|2022-01-28 04:23:20|294.97|289.57|295|289.6|295.02|289.62|294.97|289.57|8
1643343810000|2022-01-28 04:23:30|295.01|289.61|294.94|289.54|295.01|289.61|294.94|289.54|5
1643343820000|2022-01-28 04:23:40|294.99|289.59|294.87|289.47|295|289.6|294.87|289.47|6
1643343830000|2022-01-28 04:23:50|295.01|289.61|294.89|289.49|295.02|289.62|294.87|289.47|10
1643343840000|2022-01-28 04:24:00|294.9|289.5|294.93|289.53|295.01|289.61|294.9|289.5|12
1643343850000|2022-01-28 04:24:10|294.92|289.52|294.94|289.54|294.96|289.56|294.89|289.49|13
1643343860000|2022-01-28 04:24:20|294.97|289.57|294.92|289.52|294.97|289.57|294.92|289.52|6
1643343870000|2022-01-28 04:24:30|294.91|289.51|295.01|289.61|295.09|289.69|294.91|289.51|15
1643343880000|2022-01-28 04:24:40|295.02|289.62|295.01|289.61|295.03|289.63|294.9|289.5|14
1643343890000|2022-01-28 04:24:50|295|289.6|295.09|289.69|295.11|289.71|294.93|289.53|8
1643343900000|2022-01-28 04:25:00|295.08|289.68|295.14|289.74|295.29|289.89|295.08|289.68|22
1643343910000|2022-01-28 04:25:10|295.16|289.76|295.12|289.72|295.17|289.77|295.08|289.68|21
1643343920000|2022-01-28 04:25:20|295.11|289.71|295.03|289.63|295.18|289.78|295.03|289.63|24
1643343930000|2022-01-28 04:25:30|294.99|289.59|294.92|289.52|295.01|289.61|294.91|289.51|22
1643343940000|2022-01-28 04:25:40|294.91|289.51|294.92|289.52|294.94|289.54|294.9|289.5|13
1643343960000|2022-01-28 04:26:00|294.93|289.53|294.93|289.53|294.93|289.53|294.93|289.53|1
1643343980000|2022-01-28 04:26:20|294.92|289.52|294.93|289.53|294.99|289.59|294.88|289.48|10
1643343990000|2022-01-28 04:26:30|294.92|289.52|294.92|289.52|294.95|289.55|294.91|289.51|5
1643344000000|2022-01-28 04:26:40|294.93|289.53|294.91|289.51|294.93|289.53|294.91|289.51|3
1643344010000|2022-01-28 04:26:50|294.92|289.52|295.02|289.62|295.02|289.62|294.92|289.52|8
1643344020000|2022-01-28 04:27:00|294.98|289.58|294.98|289.58|295.01|289.61|294.95|289.55|16
1643344030000|2022-01-28 04:27:10|294.99|289.59|294.88|289.48|295|289.6|294.88|289.48|7
1643344040000|2022-01-28 04:27:20|294.99|289.59|294.98|289.58|295|289.6|294.97|289.57|6
1643344050000|2022-01-28 04:27:30|294.92|289.52|294.93|289.53|294.97|289.57|294.92|289.52|9
1643344060000|2022-01-28 04:27:40|294.94|289.54|295.01|289.61|295.01|289.61|294.94|289.54|6
1643344070000|2022-01-28 04:27:50|294.99|289.59|295.11|289.71|295.11|289.71|294.99|289.59|10
1643344080000|2022-01-28 04:28:00|295.08|289.68|295.12|289.72|295.2|289.8|295.07|289.67|8
1643344090000|2022-01-28 04:28:10|295.11|289.71|295.05|289.65|295.11|289.71|295.04|289.64|13
1643344100000|2022-01-28 04:28:20|295.06|289.66|295.06|289.66|295.07|289.67|295.02|289.62|6
1643344110000|2022-01-28 04:28:30|295.04|289.64|295.09|289.69|295.14|289.74|295.04|289.64|11
1643344120000|2022-01-28 04:28:40|295.15|289.75|295.2|289.8|295.22|289.82|295.05|289.65|21
1643344130000|2022-01-28 04:28:50|295.14|289.74|295.05|289.65|295.14|289.74|295.05|289.65|13
1643344140000|2022-01-28 04:29:00|295.09|289.69|295.03|289.63|295.09|289.69|295.01|289.61|11
1643344150000|2022-01-28 04:29:10|295.04|289.64|295.04|289.64|295.04|289.64|295.03|289.63|3
1643344160000|2022-01-28 04:29:20|295.06|289.66|295.01|289.61|295.14|289.74|295|289.6|12
1643344170000|2022-01-28 04:29:30|295.02|289.62|294.98|289.58|295.02|289.62|294.98|289.58|6
1643344180000|2022-01-28 04:29:40|294.97|289.57|294.94|289.54|294.97|289.57|294.94|289.54|3
1643344200000|2022-01-28 04:30:00|294.95|289.55|294.57|289.17|294.95|289.55|294.56|289.16|24
1643344210000|2022-01-28 04:30:10|294.58|289.18|294.61|289.21|294.62|289.22|294.58|289.18|16
1643344220000|2022-01-28 04:30:20|294.6|289.2|294.6|289.2|294.61|289.21|294.6|289.2|5
1643344230000|2022-01-28 04:30:30|294.59|289.19|294.63|289.23|294.64|289.24|294.57|289.17|8
1643344240000|2022-01-28 04:30:40|294.58|289.18|294.53|289.13|294.63|289.23|294.53|289.13|12
1643344250000|2022-01-28 04:30:50|294.54|289.14|294.56|289.16|294.61|289.21|294.53|289.13|17
1643344260000|2022-01-28 04:31:00|294.58|289.18|294.64|289.24|294.66|289.26|294.58|289.18|6
1643344270000|2022-01-28 04:31:10|294.65|289.25|294.62|289.22|294.65|289.25|294.62|289.22|8
1643344280000|2022-01-28 04:31:20|294.61|289.21|294.62|289.22|294.63|289.23|294.6|289.2|9
1643344290000|2022-01-28 04:31:30|294.61|289.21|294.64|289.24|294.66|289.26|294.61|289.21|11
1643344300000|2022-01-28 04:31:40|294.65|289.25|294.73|289.33|294.88|289.48|294.6|289.2|18
1643344310000|2022-01-28 04:31:50|294.77|289.37|294.7|289.3|294.77|289.37|294.69|289.29|14
1643344320000|2022-01-28 04:32:00|294.69|289.29|294.76|289.36|294.76|289.36|294.69|289.29|12
1643344330000|2022-01-28 04:32:10|294.73|289.33|294.72|289.32|294.76|289.36|294.71|289.31|14
1643344340000|2022-01-28 04:32:20|294.71|289.31|294.69|289.29|294.75|289.35|294.69|289.29|13
1643344350000|2022-01-28 04:32:30|294.7|289.3|294.72|289.32|294.72|289.32|294.66|289.26|5
1643344360000|2022-01-28 04:32:40|294.71|289.31|294.66|289.26|294.71|289.31|294.62|289.22|8
1643344370000|2022-01-28 04:32:50|294.63|289.23|294.73|289.33|294.78|289.38|294.62|289.22|19
1643344380000|2022-01-28 04:33:00|294.66|289.26|294.74|289.34|294.75|289.35|294.65|289.25|18
1643344390000|2022-01-28 04:33:10|294.75|289.35|294.96|289.56|294.97|289.57|294.72|289.32|21
1643344400000|2022-01-28 04:33:20|294.88|289.48|294.88|289.48|294.92|289.52|294.86|289.46|19
1643344410000|2022-01-28 04:33:30|294.9|289.5|294.92|289.52|294.92|289.52|294.86|289.46|9
1643344420000|2022-01-28 04:33:40|294.88|289.48|294.96|289.56|294.98|289.58|294.88|289.48|10
1643344430000|2022-01-28 04:33:50|295.05|289.65|295.01|289.61|295.07|289.67|295.01|289.61|9
1643344440000|2022-01-28 04:34:00|295.03|289.63|294.99|289.59|295.04|289.64|294.99|289.59|12
1643344450000|2022-01-28 04:34:10|295|289.6|294.92|289.52|295|289.6|294.88|289.48|21
1643344460000|2022-01-28 04:34:20|294.96|289.56|294.93|289.53|295|289.6|294.9|289.5|10
1643344470000|2022-01-28 04:34:30|294.98|289.58|294.91|289.51|294.98|289.58|294.91|289.51|10
1643344480000|2022-01-28 04:34:40|294.9|289.5|294.82|289.42|294.91|289.51|294.82|289.42|3
1643344490000|2022-01-28 04:34:50|294.93|289.53|294.82|289.42|294.93|289.53|294.82|289.42|2
1643344500000|2022-01-28 04:35:00|294.81|289.41|294.95|289.55|294.98|289.58|294.81|289.41|13
1643344510000|2022-01-28 04:35:10|294.91|289.51|294.89|289.49|294.91|289.51|294.81|289.41|15
1643344520000|2022-01-28 04:35:20|294.9|289.5|294.85|289.45|294.9|289.5|294.85|289.45|4
1643344530000|2022-01-28 04:35:30|294.86|289.46|294.88|289.48|294.9|289.5|294.85|289.45|8
1643344540000|2022-01-28 04:35:40|294.84|289.44|294.92|289.52|294.92|289.52|294.84|289.44|9
1643344550000|2022-01-28 04:35:50|294.89|289.49|294.89|289.49|294.89|289.49|294.89|289.49|1
1643344560000|2022-01-28 04:36:00|294.93|289.53|294.88|289.48|294.93|289.53|294.8|289.4|4
1643344570000|2022-01-28 04:36:10|294.87|289.47|294.92|289.52|294.92|289.52|294.8|289.4|24
1643344580000|2022-01-28 04:36:20|294.94|289.54|294.88|289.48|294.95|289.55|294.83|289.43|15
1643344590000|2022-01-28 04:36:30|294.91|289.51|294.84|289.44|294.91|289.51|294.79|289.39|13
1643344600000|2022-01-28 04:36:40|294.87|289.47|294.79|289.39|294.87|289.47|294.78|289.38|20
1643344610000|2022-01-28 04:36:50|294.8|289.4|294.86|289.46|294.86|289.46|294.8|289.4|6
1643344620000|2022-01-28 04:37:00|294.87|289.47|294.87|289.47|294.87|289.47|294.87|289.47|1
1643344630000|2022-01-28 04:37:10|294.82|289.42|294.87|289.47|294.87|289.47|294.82|289.42|2
1643344640000|2022-01-28 04:37:20|294.81|289.41|294.93|289.53|294.93|289.53|294.8|289.4|7
1643344650000|2022-01-28 04:37:30|294.94|289.54|294.81|289.41|294.94|289.54|294.8|289.4|15
1643344660000|2022-01-28 04:37:40|294.8|289.4|294.98|289.58|295.04|289.64|294.8|289.4|17
1643344670000|2022-01-28 04:37:50|294.97|289.57|295.08|289.68|295.1|289.7|294.97|289.57|21
1643344680000|2022-01-28 04:38:00|295.07|289.67|295.1|289.7|295.14|289.74|295|289.6|12
1643344690000|2022-01-28 04:38:10|295.14|289.74|295.03|289.63|295.14|289.74|294.99|289.59|14
1643344700000|2022-01-28 04:38:20|295.09|289.69|294.99|289.59|295.09|289.69|294.93|289.53|18
1643344710000|2022-01-28 04:38:30|294.98|289.58|294.97|289.57|295.02|289.62|294.97|289.57|10
1643344720000|2022-01-28 04:38:40|294.98|289.58|295.06|289.66|295.07|289.67|294.98|289.58|7
1643344730000|2022-01-28 04:38:50|295.07|289.67|294.99|289.59|295.09|289.69|294.98|289.58|9
1643344740000|2022-01-28 04:39:00|294.98|289.58|294.93|289.53|295.06|289.66|294.93|289.53|7
1643344750000|2022-01-28 04:39:10|294.97|289.57|294.93|289.53|294.97|289.57|294.93|289.53|2
1643344760000|2022-01-28 04:39:20|294.88|289.48|294.87|289.47|294.88|289.48|294.87|289.47|2
1643344780000|2022-01-28 04:39:40|294.86|289.46|294.86|289.46|294.86|289.46|294.86|289.46|1
1643344790000|2022-01-28 04:39:50|294.87|289.47|295.02|289.62|295.02|289.62|294.87|289.47|11
1643344800000|2022-01-28 04:40:00|295.04|289.64|295.07|289.67|295.07|289.67|295.02|289.62|12
1643344810000|2022-01-28 04:40:10|295.06|289.66|294.88|289.48|295.07|289.67|294.88|289.48|14
1643344820000|2022-01-28 04:40:20|294.87|289.47|294.81|289.41|294.87|289.47|294.81|289.41|3
1643344830000|2022-01-28 04:40:30|294.82|289.42|294.82|289.42|294.83|289.43|294.82|289.42|3
1643344850000|2022-01-28 04:40:50|294.79|289.39|294.79|289.39|294.79|289.39|294.79|289.39|1
1643344860000|2022-01-28 04:41:00|294.78|289.38|294.69|289.29|294.78|289.38|294.66|289.26|13
1643344870000|2022-01-28 04:41:10|294.68|289.28|294.7|289.3|294.71|289.31|294.67|289.27|13
1643344880000|2022-01-28 04:41:20|294.68|289.28|294.7|289.3|294.72|289.32|294.68|289.28|9
1643344890000|2022-01-28 04:41:30|294.69|289.29|294.66|289.26|294.7|289.3|294.66|289.26|10
1643344900000|2022-01-28 04:41:40|294.65|289.25|294.61|289.21|294.65|289.25|294.61|289.21|5
1643344910000|2022-01-28 04:41:50|294.6|289.2|294.72|289.32|294.81|289.41|294.6|289.2|24
1643344920000|2022-01-28 04:42:00|294.7|289.3|294.69|289.29|294.77|289.37|294.68|289.28|11
1643344930000|2022-01-28 04:42:10|294.64|289.24|294.63|289.23|294.64|289.24|294.63|289.23|4
1643344940000|2022-01-28 04:42:20|294.64|289.24|294.67|289.27|294.68|289.28|294.62|289.22|8
1643344950000|2022-01-28 04:42:30|294.66|289.26|294.53|289.13|294.66|289.26|294.53|289.13|17
1643344960000|2022-01-28 04:42:40|294.57|289.17|294.46|289.06|294.57|289.17|294.46|289.06|17
1643344970000|2022-01-28 04:42:50|294.48|289.08|294.49|289.09|294.5|289.1|294.48|289.08|4
1643344980000|2022-01-28 04:43:00|294.5|289.1|294.54|289.14|294.56|289.16|294.5|289.1|7
1643345000000|2022-01-28 04:43:20|294.53|289.13|294.5|289.1|294.53|289.13|294.49|289.09|6
1643345010000|2022-01-28 04:43:30|294.51|289.11|294.53|289.13|294.54|289.14|294.51|289.11|12
1643345030000|2022-01-28 04:43:50|294.56|289.16|294.51|289.11|294.56|289.16|294.5|289.1|7
1643345040000|2022-01-28 04:44:00|294.5|289.1|294.5|289.1|294.51|289.11|294.5|289.1|3
1643345050000|2022-01-28 04:44:10|294.51|289.11|294.54|289.14|294.55|289.15|294.51|289.11|10
1643345060000|2022-01-28 04:44:20|294.55|289.15|294.55|289.15|294.59|289.19|294.54|289.14|7
1643345070000|2022-01-28 04:44:30|294.54|289.14|294.52|289.12|294.54|289.14|294.49|289.09|6
1643345080000|2022-01-28 04:44:40|294.51|289.11|294.5|289.1|294.51|289.11|294.49|289.09|8
1643345090000|2022-01-28 04:44:50|294.49|289.09|294.5|289.1|294.5|289.1|294.49|289.09|2
1643345100000|2022-01-28 04:45:00|294.49|289.09|294.51|289.11|294.51|289.11|294.49|289.09|9
1643345110000|2022-01-28 04:45:10|294.5|289.1|294.53|289.13|294.53|289.13|294.5|289.1|9
1643345120000|2022-01-28 04:45:20|294.52|289.12|294.55|289.15|294.59|289.19|294.51|289.11|13
1643345130000|2022-01-28 04:45:30|294.54|289.14|294.58|289.18|294.59|289.19|294.53|289.13|12
1643345140000|2022-01-28 04:45:40|294.57|289.17|294.53|289.13|294.6|289.2|294.53|289.13|10
1643345150000|2022-01-28 04:45:50|294.51|289.11|294.51|289.11|294.52|289.12|294.51|289.11|7
1643345160000|2022-01-28 04:46:00|294.52|289.12|294.48|289.08|294.52|289.12|294.48|289.08|5
1643345170000|2022-01-28 04:46:10|294.49|289.09|294.47|289.07|294.5|289.1|294.46|289.06|9
1643345180000|2022-01-28 04:46:20|294.46|289.06|294.47|289.07|294.47|289.07|294.46|289.06|2
1643345190000|2022-01-28 04:46:30|294.48|289.08|294.48|289.08|294.48|289.08|294.48|289.08|1
1643345200000|2022-01-28 04:46:40|294.47|289.07|294.44|289.04|294.49|289.09|294.37|288.97|19
1643345210000|2022-01-28 04:46:50|294.49|289.09|294.37|288.97|294.49|289.09|294.37|288.97|7
1643345220000|2022-01-28 04:47:00|294.45|289.05|294.36|288.96|294.45|289.05|294.36|288.96|8
1643345230000|2022-01-28 04:47:10|294.44|289.04|294.29|288.89|294.44|289.04|294.26|288.86|8
1643345240000|2022-01-28 04:47:20|294.34|288.94|294.14|288.74|294.34|288.94|294.14|288.74|13
1643345250000|2022-01-28 04:47:30|294.15|288.75|294.16|288.76|294.16|288.76|294.07|288.67|16
1643345260000|2022-01-28 04:47:40|294.11|288.71|294.07|288.67|294.15|288.75|294.07|288.67|6
1643345270000|2022-01-28 04:47:50|294.08|288.68|294.09|288.69|294.09|288.69|294.07|288.67|3
1643345280000|2022-01-28 04:48:00|294.12|288.72|294.18|288.78|294.2|288.8|294.05|288.65|14
1643345290000|2022-01-28 04:48:10|294.12|288.72|294.24|288.84|294.25|288.85|294.11|288.71|12
1643345300000|2022-01-28 04:48:20|294.17|288.77|294.17|288.77|294.26|288.86|294.11|288.71|15
1643345310000|2022-01-28 04:48:30|294.24|288.84|294.15|288.75|294.24|288.84|294.12|288.72|13
1643345320000|2022-01-28 04:48:40|294.14|288.74|294.17|288.77|294.18|288.78|294.14|288.74|8
1643345330000|2022-01-28 04:48:50|294.15|288.75|294.09|288.69|294.15|288.75|294.09|288.69|9
1643345340000|2022-01-28 04:49:00|294.1|288.7|294.18|288.78|294.18|288.78|294.06|288.66|12
1643345350000|2022-01-28 04:49:10|294.19|288.79|294.08|288.68|294.19|288.79|294.07|288.67|9
1643345360000|2022-01-28 04:49:20|294.07|288.67|294.09|288.69|294.09|288.69|294.06|288.66|5
1643345370000|2022-01-28 04:49:30|294.14|288.74|294.14|288.74|294.16|288.76|294.12|288.72|9
1643345380000|2022-01-28 04:49:40|294.13|288.73|294.08|288.68|294.15|288.75|294.08|288.68|7
1643345390000|2022-01-28 04:49:50|294.07|288.67|294.08|288.68|294.08|288.68|294.07|288.67|2
1643345400000|2022-01-28 04:50:00|294.07|288.67|294.19|288.79|294.19|288.79|294.07|288.67|10
1643345410000|2022-01-28 04:50:10|294.18|288.78|294.09|288.69|294.18|288.78|294.06|288.66|19
1643345420000|2022-01-28 04:50:20|294.03|288.63|294.03|288.63|294.03|288.63|294.03|288.63|1
1643345430000|2022-01-28 04:50:30|294.04|288.64|293.9|288.5|294.04|288.64|293.88|288.48|13
1643345440000|2022-01-28 04:50:40|293.89|288.49|293.83|288.43|293.89|288.49|293.83|288.43|9
1643345460000|2022-01-28 04:51:00|293.8|288.4|293.8|288.4|293.82|288.42|293.8|288.4|4
1643345470000|2022-01-28 04:51:10|293.79|288.39|293.72|288.32|293.79|288.39|293.72|288.32|6
1643345480000|2022-01-28 04:51:20|293.69|288.29|293.72|288.32|293.72|288.32|293.68|288.28|8
1643345490000|2022-01-28 04:51:30|293.7|288.3|293.72|288.32|293.73|288.33|293.7|288.3|13
1643345500000|2022-01-28 04:51:40|293.74|288.34|293.33|287.93|293.74|288.34|293.27|287.87|28
1643345510000|2022-01-28 04:51:50|293.4|288|293.56|288.16|293.56|288.16|293.4|288|21
1643345520000|2022-01-28 04:52:00|293.5|288.1|293.61|288.21|293.63|288.23|293.44|288.04|19
1643345530000|2022-01-28 04:52:10|293.68|288.28|293.85|288.45|293.89|288.49|293.62|288.22|21
1643345540000|2022-01-28 04:52:20|293.86|288.46|293.86|288.46|293.89|288.49|293.79|288.39|10
1643345550000|2022-01-28 04:52:30|293.85|288.45|293.79|288.39|293.85|288.45|293.66|288.26|19
1643345560000|2022-01-28 04:52:40|293.8|288.4|293.78|288.38|293.85|288.45|293.77|288.37|17
1643345570000|2022-01-28 04:52:50|293.72|288.32|293.79|288.39|293.8|288.4|293.64|288.24|15
1643345580000|2022-01-28 04:53:00|293.8|288.4|293.76|288.36|293.8|288.4|293.71|288.31|10
1643345590000|2022-01-28 04:53:10|293.75|288.35|293.77|288.37|293.81|288.41|293.75|288.35|11
1643345600000|2022-01-28 04:53:20|293.81|288.41|293.77|288.37|293.89|288.49|293.75|288.35|18
1643345610000|2022-01-28 04:53:30|293.75|288.35|293.76|288.36|293.78|288.38|293.75|288.35|8
1643345620000|2022-01-28 04:53:40|293.75|288.35|293.76|288.36|293.76|288.36|293.75|288.35|2
1643345630000|2022-01-28 04:53:50|293.75|288.35|293.73|288.33|293.85|288.45|293.72|288.32|13
1643345640000|2022-01-28 04:54:00|293.76|288.36|293.74|288.34|293.78|288.38|293.73|288.33|10
1643345650000|2022-01-28 04:54:10|293.73|288.33|293.59|288.19|293.73|288.33|293.59|288.19|9
1643345660000|2022-01-28 04:54:20|293.6|288.2|293.6|288.2|293.64|288.24|293.59|288.19|10
1643345670000|2022-01-28 04:54:30|293.62|288.22|293.65|288.25|293.66|288.26|293.62|288.22|6
1643345680000|2022-01-28 04:54:40|293.66|288.26|293.68|288.28|293.68|288.28|293.66|288.26|3
1643345690000|2022-01-28 04:54:50|293.66|288.26|293.65|288.25|293.66|288.26|293.63|288.23|7
1643345700000|2022-01-28 04:55:00|293.66|288.26|293.68|288.28|293.68|288.28|293.65|288.25|6
1643345710000|2022-01-28 04:55:10|293.69|288.29|293.68|288.28|293.69|288.29|293.67|288.27|3
1643345720000|2022-01-28 04:55:20|293.67|288.27|293.68|288.28|293.68|288.28|293.67|288.27|2
1643345730000|2022-01-28 04:55:30|293.67|288.27|293.67|288.27|293.67|288.27|293.67|288.27|1
1643345740000|2022-01-28 04:55:40|293.68|288.28|293.67|288.27|293.74|288.34|293.67|288.27|9
1643345750000|2022-01-28 04:55:50|293.69|288.29|293.67|288.27|293.69|288.29|293.67|288.27|2
1643345760000|2022-01-28 04:56:00|293.66|288.26|293.69|288.29|293.69|288.29|293.64|288.24|4
1643345770000|2022-01-28 04:56:10|293.68|288.28|293.64|288.24|293.68|288.28|293.59|288.19|9
1643345780000|2022-01-28 04:56:20|293.49|288.09|293.64|288.24|293.65|288.25|293.49|288.09|11
1643345790000|2022-01-28 04:56:30|293.63|288.23|293.58|288.18|293.63|288.23|293.5|288.1|7
1643345800000|2022-01-28 04:56:40|293.5|288.1|293.73|288.33|293.74|288.34|293.5|288.1|16
1643345810000|2022-01-28 04:56:50|293.72|288.32|293.78|288.38|293.79|288.39|293.64|288.24|23
1643345820000|2022-01-28 04:57:00|293.8|288.4|293.82|288.42|293.82|288.42|293.65|288.25|10
1643345830000|2022-01-28 04:57:10|293.68|288.28|293.71|288.31|293.78|288.38|293.65|288.25|19
1643345840000|2022-01-28 04:57:20|293.7|288.3|293.59|288.19|293.71|288.31|293.51|288.11|14
1643345850000|2022-01-28 04:57:30|293.6|288.2|293.54|288.14|293.61|288.21|293.54|288.14|5
1643345860000|2022-01-28 04:57:40|293.56|288.16|293.72|288.32|293.72|288.32|293.56|288.16|10
1643345870000|2022-01-28 04:57:50|293.73|288.33|293.75|288.35|293.76|288.36|293.73|288.33|6
1643345880000|2022-01-28 04:58:00|293.71|288.31|293.86|288.46|293.93|288.53|293.71|288.31|10
1643345890000|2022-01-28 04:58:10|293.75|288.35|293.88|288.48|293.89|288.49|293.75|288.35|16
1643345900000|2022-01-28 04:58:20|293.89|288.49|293.85|288.45|293.91|288.51|293.83|288.43|9
1643345910000|2022-01-28 04:58:30|293.86|288.46|293.85|288.45|293.86|288.46|293.85|288.45|4
1643345920000|2022-01-28 04:58:40|293.9|288.5|293.89|288.49|293.9|288.5|293.89|288.49|2
1643345930000|2022-01-28 04:58:50|293.9|288.5|293.86|288.46|293.9|288.5|293.85|288.45|5
1643345940000|2022-01-28 04:59:00|293.87|288.47|293.87|288.47|293.91|288.51|293.87|288.47|5
1643345950000|2022-01-28 04:59:10|293.88|288.48|294.07|288.67|294.19|288.79|293.88|288.48|20
1643345960000|2022-01-28 04:59:20|294.08|288.68|294.23|288.83|294.27|288.87|294.08|288.68|15
1643345970000|2022-01-28 04:59:30|294.21|288.81|294.2|288.8|294.21|288.81|294.2|288.8|4
1643345980000|2022-01-28 04:59:40|294.21|288.81|294.3|288.9|294.33|288.93|294.21|288.81|11
1643345990000|2022-01-28 04:59:50|294.31|288.91|294.33|288.93|294.37|288.97|294.22|288.82|20
1643346000000|2022-01-28 05:00:00|294.31|288.91|294.45|289.05|294.45|289.05|294.16|288.76|19
1643346010000|2022-01-28 05:00:10|294.5|289.1|294.42|289.02|294.5|289.1|294.38|288.98|14
1643346020000|2022-01-28 05:00:20|294.43|289.03|294.41|289.01|294.43|289.03|294.38|288.98|10
1643346030000|2022-01-28 05:00:30|294.4|289|294.36|288.96|294.43|289.03|294.35|288.95|11
1643346040000|2022-01-28 05:00:40|294.35|288.95|294.35|288.95|294.43|289.03|294.34|288.94|15
1643346050000|2022-01-28 05:00:50|294.34|288.94|294.5|289.1|294.5|289.1|294.34|288.94|4
1643346060000|2022-01-28 05:01:00|294.51|289.11|294.57|289.17|294.57|289.17|294.48|289.08|16
1643346070000|2022-01-28 05:01:10|294.58|289.18|294.53|289.13|294.6|289.2|294.44|289.04|13
1643346080000|2022-01-28 05:01:20|294.54|289.14|294.53|289.13|294.55|289.15|294.53|289.13|4
1643346090000|2022-01-28 05:01:30|294.52|289.12|294.43|289.03|294.57|289.17|294.43|289.03|10
1643346100000|2022-01-28 05:01:40|294.44|289.04|294.43|289.03|294.44|289.04|294.43|289.03|2
1643346120000|2022-01-28 05:02:00|294.44|289.04|294.55|289.15|294.55|289.15|294.44|289.04|12
1643346130000|2022-01-28 05:02:10|294.54|289.14|294.42|289.02|294.54|289.14|294.4|289|7
1643346140000|2022-01-28 05:02:20|294.43|289.03|294.49|289.09|294.53|289.13|294.39|288.99|15
1643346150000|2022-01-28 05:02:30|294.48|289.08|294.47|289.07|294.48|289.08|294.34|288.94|7
1643346160000|2022-01-28 05:02:40|294.48|289.08|294.68|289.28|294.68|289.28|294.44|289.04|24
1643346170000|2022-01-28 05:02:50|294.69|289.29|294.69|289.29|294.71|289.31|294.57|289.17|15
1643346180000|2022-01-28 05:03:00|294.68|289.28|294.62|289.22|294.68|289.28|294.6|289.2|11
1643346190000|2022-01-28 05:03:10|294.61|289.21|294.58|289.18|294.62|289.22|294.58|289.18|10
1643346200000|2022-01-28 05:03:20|294.6|289.2|294.61|289.21|294.61|289.21|294.59|289.19|6
1643346210000|2022-01-28 05:03:30|294.59|289.19|294.76|289.36|294.76|289.36|294.59|289.19|12
1643346220000|2022-01-28 05:03:40|294.7|289.3|294.75|289.35|294.75|289.35|294.7|289.3|5
1643346230000|2022-01-28 05:03:50|294.71|289.31|294.67|289.27|294.71|289.31|294.67|289.27|7
1643346240000|2022-01-28 05:04:00|294.68|289.28|294.7|289.3|294.7|289.3|294.68|289.28|3
1643346250000|2022-01-28 05:04:10|294.69|289.29|294.69|289.29|294.72|289.32|294.61|289.21|5
1643346260000|2022-01-28 05:04:20|294.74|289.34|294.82|289.42|294.91|289.51|294.74|289.34|14
1643346270000|2022-01-28 05:04:30|294.77|289.37|294.77|289.37|294.79|289.39|294.74|289.34|11
1643346280000|2022-01-28 05:04:40|294.78|289.38|294.77|289.37|294.81|289.41|294.75|289.35|13
1643346290000|2022-01-28 05:04:50|294.78|289.38|294.75|289.35|294.78|289.38|294.75|289.35|6
1643346300000|2022-01-28 05:05:00|294.81|289.41|294.78|289.38|294.81|289.41|294.78|289.38|10
1643346310000|2022-01-28 05:05:10|294.79|289.39|294.68|289.28|294.8|289.4|294.67|289.27|18
1643346320000|2022-01-28 05:05:20|294.69|289.29|294.69|289.29|294.74|289.34|294.58|289.18|18
1643346330000|2022-01-28 05:05:30|294.72|289.32|294.67|289.27|294.72|289.32|294.64|289.24|7
1643346340000|2022-01-28 05:05:40|294.66|289.26|294.62|289.22|294.68|289.28|294.57|289.17|18
1643346350000|2022-01-28 05:05:50|294.63|289.23|294.73|289.33|294.74|289.34|294.63|289.23|13
1643346360000|2022-01-28 05:06:00|294.69|289.29|294.71|289.31|294.73|289.33|294.67|289.27|12
1643346370000|2022-01-28 05:06:10|294.69|289.29|294.68|289.28|294.7|289.3|294.67|289.27|9
1643346380000|2022-01-28 05:06:20|294.66|289.26|294.73|289.33|294.77|289.37|294.66|289.26|21
1643346390000|2022-01-28 05:06:30|294.7|289.3|294.7|289.3|294.73|289.33|294.7|289.3|7
1643346400000|2022-01-28 05:06:40|294.71|289.31|294.81|289.41|294.82|289.42|294.62|289.22|13
1643346410000|2022-01-28 05:06:50|294.76|289.36|294.77|289.37|294.8|289.4|294.74|289.34|13
1643346420000|2022-01-28 05:07:00|294.78|289.38|294.72|289.32|294.78|289.38|294.71|289.31|3
1643346430000|2022-01-28 05:07:10|294.77|289.37|294.75|289.35|294.77|289.37|294.73|289.33|9
1643346440000|2022-01-28 05:07:20|294.74|289.34|294.61|289.21|294.75|289.35|294.61|289.21|6
1643346450000|2022-01-28 05:07:30|294.6|289.2|294.65|289.25|294.78|289.38|294.6|289.2|21
1643346460000|2022-01-28 05:07:40|294.72|289.32|294.6|289.2|294.72|289.32|294.6|289.2|7
1643346470000|2022-01-28 05:07:50|294.66|289.26|294.6|289.2|294.71|289.31|294.58|289.18|10
1643346480000|2022-01-28 05:08:00|294.66|289.26|294.64|289.24|294.66|289.26|294.6|289.2|4
1643346490000|2022-01-28 05:08:10|294.63|289.23|294.6|289.2|294.69|289.29|294.59|289.19|14
1643346510000|2022-01-28 05:08:30|294.59|289.19|294.6|289.2|294.6|289.2|294.59|289.19|4
1643346520000|2022-01-28 05:08:40|294.59|289.19|294.54|289.14|294.6|289.2|294.54|289.14|9
1643346530000|2022-01-28 05:08:50|294.51|289.11|294.47|289.07|294.52|289.12|294.47|289.07|8
1643346540000|2022-01-28 05:09:00|294.49|289.09|294.5|289.1|294.63|289.23|294.46|289.06|18
1643346550000|2022-01-28 05:09:10|294.57|289.17|294.57|289.17|294.58|289.18|294.5|289.1|18
1643346560000|2022-01-28 05:09:20|294.55|289.15|294.46|289.06|294.57|289.17|294.38|288.98|23
1643346570000|2022-01-28 05:09:30|294.47|289.07|294.46|289.06|294.51|289.11|294.45|289.05|11
1643346580000|2022-01-28 05:09:40|294.45|289.05|294.46|289.06|294.46|289.06|294.43|289.03|7
1643346590000|2022-01-28 05:09:50|294.44|289.04|294.4|289|294.44|289.04|294.39|288.99|6
1643346600000|2022-01-28 05:10:00|294.37|288.97|294.32|288.92|294.37|288.97|294.24|288.84|19
1643346610000|2022-01-28 05:10:10|294.31|288.91|294.31|288.91|294.35|288.95|294.3|288.9|8
1643346620000|2022-01-28 05:10:20|294.32|288.92|294.28|288.88|294.33|288.93|294.26|288.86|8
1643346630000|2022-01-28 05:10:30|294.27|288.87|294.28|288.88|294.29|288.89|294.25|288.85|12
1643346640000|2022-01-28 05:10:40|294.26|288.86|294.29|288.89|294.3|288.9|294.26|288.86|12
1643346650000|2022-01-28 05:10:50|294.28|288.88|294.25|288.85|294.28|288.88|294.25|288.85|3
1643346660000|2022-01-28 05:11:00|294.26|288.86|294.35|288.95|294.35|288.95|294.26|288.86|8
1643346670000|2022-01-28 05:11:10|294.34|288.94|294.29|288.89|294.34|288.94|294.24|288.84|12
1643346680000|2022-01-28 05:11:20|294.32|288.92|294.25|288.85|294.33|288.93|294.25|288.85|5
1643346690000|2022-01-28 05:11:30|294.26|288.86|294.29|288.89|294.3|288.9|294.26|288.86|7
1643346700000|2022-01-28 05:11:40|294.27|288.87|294.39|288.99|294.39|288.99|294.26|288.86|13
1643346710000|2022-01-28 05:11:50|294.4|289|294.41|289.01|294.41|289.01|294.35|288.95|8
1643346720000|2022-01-28 05:12:00|294.35|288.95|294.39|288.99|294.4|289|294.35|288.95|9
1643346730000|2022-01-28 05:12:10|294.36|288.96|294.36|288.96|294.4|289|294.31|288.91|16
1643346740000|2022-01-28 05:12:20|294.41|289.01|294.57|289.17|294.57|289.17|294.38|288.98|13
1643346750000|2022-01-28 05:12:30|294.55|289.15|294.51|289.11|294.57|289.17|294.5|289.1|17
1643346760000|2022-01-28 05:12:40|294.52|289.12|294.49|289.09|294.52|289.12|294.49|289.09|8
1643346770000|2022-01-28 05:12:50|294.6|289.2|294.36|288.96|294.6|289.2|294.35|288.95|25
1643346780000|2022-01-28 05:13:00|294.35|288.95|294.49|289.09|294.49|289.09|294.35|288.95|18
1643346790000|2022-01-28 05:13:10|294.5|289.1|294.52|289.12|294.58|289.18|294.5|289.1|9
1643346800000|2022-01-28 05:13:20|294.51|289.11|294.44|289.04|294.52|289.12|294.42|289.02|13
1643346810000|2022-01-28 05:13:30|294.45|289.05|294.44|289.04|294.47|289.07|294.43|289.03|6
1643346820000|2022-01-28 05:13:40|294.45|289.05|294.32|288.92|294.47|289.07|294.32|288.92|12
1643346830000|2022-01-28 05:13:50|294.46|289.06|294.4|289|294.5|289.1|294.35|288.95|17
1643346840000|2022-01-28 05:14:00|294.39|288.99|294.38|288.98|294.4|289|294.37|288.97|7
1643346850000|2022-01-28 05:14:10|294.37|288.97|294.36|288.96|294.37|288.97|294.36|288.96|4
1643346860000|2022-01-28 05:14:20|294.37|288.97|294.38|288.98|294.39|288.99|294.36|288.96|14
1643346870000|2022-01-28 05:14:30|294.37|288.97|294.38|288.98|294.38|288.98|294.37|288.97|4
1643346880000|2022-01-28 05:14:40|294.37|288.97|294.35|288.95|294.38|288.98|294.35|288.95|5
1643346890000|2022-01-28 05:14:50|294.34|288.94|294.34|288.94|294.35|288.95|294.34|288.94|3
1643346900000|2022-01-28 05:15:00|294.35|288.95|294.4|289|294.4|289|294.35|288.95|9
1643346910000|2022-01-28 05:15:10|294.34|288.94|294.32|288.92|294.34|288.94|294.31|288.91|8
1643346920000|2022-01-28 05:15:20|294.3|288.9|294.31|288.91|294.32|288.92|294.27|288.87|7
1643346930000|2022-01-28 05:15:30|294.32|288.92|294.35|288.95|294.36|288.96|294.3|288.9|12
1643346940000|2022-01-28 05:15:40|294.33|288.93|294.36|288.96|294.44|289.04|294.33|288.93|14
1643346950000|2022-01-28 05:15:50|294.41|289.01|294.4|289|294.45|289.05|294.27|288.87|19
1643346960000|2022-01-28 05:16:00|294.35|288.95|294.41|289.01|294.41|289.01|294.25|288.85|20
1643346970000|2022-01-28 05:16:10|294.38|288.98|294.44|289.04|294.44|289.04|294.26|288.86|23
1643346980000|2022-01-28 05:16:20|294.37|288.97|294.28|288.88|294.45|289.05|294.26|288.86|16
1643346990000|2022-01-28 05:16:30|294.44|289.04|294.38|288.98|294.44|289.04|294.38|288.98|12
1643347000000|2022-01-28 05:16:40|294.41|289.01|294.3|288.9|294.41|289.01|294.27|288.87|16
1643347010000|2022-01-28 05:16:50|294.31|288.91|294.44|289.04|294.5|289.1|294.31|288.91|8
1643347020000|2022-01-28 05:17:00|294.43|289.03|294.44|289.04|294.44|289.04|294.43|289.03|6
1643347030000|2022-01-28 05:17:10|294.45|289.05|294.43|289.03|294.45|289.05|294.42|289.02|6
1643347040000|2022-01-28 05:17:20|294.42|289.02|294.36|288.96|294.49|289.09|294.26|288.86|20
1643347050000|2022-01-28 05:17:30|294.41|289.01|294.35|288.95|294.41|289.01|294.34|288.94|6
1643347060000|2022-01-28 05:17:40|294.34|288.94|294.34|288.94|294.34|288.94|294.32|288.92|5
1643347070000|2022-01-28 05:17:50|294.37|288.97|294.38|288.98|294.4|289|294.27|288.87|8
1643347080000|2022-01-28 05:18:00|294.39|288.99|294.48|289.08|294.54|289.14|294.39|288.99|12
1643347090000|2022-01-28 05:18:10|294.49|289.09|294.48|289.08|294.53|289.13|294.34|288.94|20
1643347100000|2022-01-28 05:18:20|294.49|289.09|294.56|289.16|294.56|289.16|294.35|288.95|10
1643347110000|2022-01-28 05:18:30|294.57|289.17|294.53|289.13|294.58|289.18|294.53|289.13|6
1643347120000|2022-01-28 05:18:40|294.52|289.12|294.62|289.22|294.62|289.22|294.37|288.97|13
1643347130000|2022-01-28 05:18:50|294.64|289.24|294.59|289.19|294.72|289.32|294.57|289.17|15
1643347140000|2022-01-28 05:19:00|294.58|289.18|294.5|289.1|294.58|289.18|294.49|289.09|7
1643347150000|2022-01-28 05:19:10|294.56|289.16|294.48|289.08|294.57|289.17|294.41|289.01|18
1643347160000|2022-01-28 05:19:20|294.47|289.07|294.63|289.23|294.64|289.24|294.44|289.04|8
1643347170000|2022-01-28 05:19:30|294.57|289.17|294.55|289.15|294.62|289.22|294.49|289.09|13
1643347180000|2022-01-28 05:19:40|294.56|289.16|294.53|289.13|294.62|289.22|294.5|289.1|14
1643347190000|2022-01-28 05:19:50|294.51|289.11|294.57|289.17|294.62|289.22|294.44|289.04|16
1643347200000|2022-01-28 05:20:00|294.51|289.11|294.57|289.17|294.61|289.21|294.44|289.04|20
1643347210000|2022-01-28 05:20:10|294.66|289.26|294.63|289.23|294.66|289.26|294.54|289.14|12
1643347220000|2022-01-28 05:20:20|294.64|289.24|294.52|289.12|294.65|289.25|294.52|289.12|15
1643347230000|2022-01-28 05:20:30|294.53|289.13|294.58|289.18|294.59|289.19|294.53|289.13|9
1643347240000|2022-01-28 05:20:40|294.59|289.19|294.6|289.2|294.73|289.33|294.5|289.1|21
1643347250000|2022-01-28 05:20:50|294.65|289.25|294.65|289.25|294.74|289.34|294.58|289.18|14
1643347260000|2022-01-28 05:21:00|294.68|289.28|294.68|289.28|294.74|289.34|294.68|289.28|13
1643347270000|2022-01-28 05:21:10|294.69|289.29|294.68|289.28|294.7|289.3|294.68|289.28|12
1643347280000|2022-01-28 05:21:20|294.62|289.22|294.61|289.21|294.62|289.22|294.6|289.2|4
1643347290000|2022-01-28 05:21:30|294.6|289.2|294.59|289.19|294.6|289.2|294.59|289.19|2
1643347300000|2022-01-28 05:21:40|294.58|289.18|294.54|289.14|294.58|289.18|294.53|289.13|11
1643347310000|2022-01-28 05:21:50|294.55|289.15|294.53|289.13|294.56|289.16|294.51|289.11|7
1643347320000|2022-01-28 05:22:00|294.55|289.15|294.56|289.16|294.64|289.24|294.45|289.05|13
1643347330000|2022-01-28 05:22:10|294.45|289.05|294.62|289.22|294.62|289.22|294.45|289.05|18
1643347340000|2022-01-28 05:22:20|294.56|289.16|294.62|289.22|294.62|289.22|294.53|289.13|6
1643347350000|2022-01-28 05:22:30|294.55|289.15|294.55|289.15|294.62|289.22|294.44|289.04|9
1643347360000|2022-01-28 05:22:40|294.54|289.14|294.58|289.18|294.58|289.18|294.52|289.12|6
1643347370000|2022-01-28 05:22:50|294.6|289.2|294.52|289.12|294.6|289.2|294.52|289.12|5
1643347380000|2022-01-28 05:23:00|294.53|289.13|294.53|289.13|294.53|289.13|294.53|289.13|1
1643347390000|2022-01-28 05:23:10|294.54|289.14|294.54|289.14|294.54|289.14|294.54|289.14|1
1643347400000|2022-01-28 05:23:20|294.53|289.13|294.52|289.12|294.53|289.13|294.52|289.12|2
1643347410000|2022-01-28 05:23:30|294.54|289.14|294.63|289.23|294.63|289.23|294.54|289.14|5
1643347420000|2022-01-28 05:23:40|294.62|289.22|294.67|289.27|294.67|289.27|294.6|289.2|13
1643347430000|2022-01-28 05:23:50|294.66|289.26|294.61|289.21|294.66|289.26|294.52|289.12|7
1643347440000|2022-01-28 05:24:00|294.6|289.2|294.63|289.23|294.63|289.23|294.52|289.12|10
1643347450000|2022-01-28 05:24:10|294.59|289.19|294.55|289.15|294.59|289.19|294.54|289.14|5
1643347460000|2022-01-28 05:24:20|294.58|289.18|294.57|289.17|294.58|289.18|294.56|289.16|4
1643347470000|2022-01-28 05:24:30|294.59|289.19|294.65|289.25|294.65|289.25|294.57|289.17|15
1643347480000|2022-01-28 05:24:40|294.63|289.23|294.61|289.21|294.69|289.29|294.53|289.13|15
1643347490000|2022-01-28 05:24:50|294.62|289.22|294.64|289.24|294.64|289.24|294.62|289.22|3
1643347500000|2022-01-28 05:25:00|294.63|289.23|294.8|289.4|294.82|289.42|294.61|289.21|17
1643347510000|2022-01-28 05:25:10|294.81|289.41|294.86|289.46|294.9|289.5|294.81|289.41|9
1643347520000|2022-01-28 05:25:20|294.9|289.5|294.86|289.46|294.9|289.5|294.86|289.46|2
1643347530000|2022-01-28 05:25:30|294.9|289.5|294.86|289.46|294.9|289.5|294.86|289.46|2
1643347540000|2022-01-28 05:25:40|294.9|289.5|294.86|289.46|294.9|289.5|294.86|289.46|2
1643347550000|2022-01-28 05:25:50|294.87|289.47|294.91|289.51|294.91|289.51|294.87|289.47|2
1643347560000|2022-01-28 05:26:00|294.9|289.5|294.91|289.51|294.91|289.51|294.9|289.5|2
1643347570000|2022-01-28 05:26:10|294.98|289.58|294.96|289.56|294.98|289.58|294.87|289.47|9
1643347580000|2022-01-28 05:26:20|294.95|289.55|294.95|289.55|294.96|289.56|294.95|289.55|3
1643347590000|2022-01-28 05:26:30|294.87|289.47|294.96|289.56|294.98|289.58|294.87|289.47|15
1643347600000|2022-01-28 05:26:40|294.91|289.51|294.9|289.5|294.91|289.51|294.88|289.48|11
1643347610000|2022-01-28 05:26:50|294.91|289.51|294.97|289.57|295.02|289.62|294.88|289.48|7
1643347620000|2022-01-28 05:27:00|294.98|289.58|294.89|289.49|294.98|289.58|294.87|289.47|10
1643347630000|2022-01-28 05:27:10|294.9|289.5|294.98|289.58|295.03|289.63|294.89|289.49|14
1643347640000|2022-01-28 05:27:20|294.89|289.49|294.95|289.55|294.98|289.58|294.88|289.48|6
1643347650000|2022-01-28 05:27:30|294.97|289.57|294.93|289.53|294.97|289.57|294.93|289.53|8
1643347660000|2022-01-28 05:27:40|294.94|289.54|294.96|289.56|294.98|289.58|294.94|289.54|6
1643347670000|2022-01-28 05:27:50|294.95|289.55|295.03|289.63|295.03|289.63|294.95|289.55|7
1643347680000|2022-01-28 05:28:00|295.05|289.65|295.02|289.62|295.05|289.65|295|289.6|6
1643347690000|2022-01-28 05:28:10|295.04|289.64|295.04|289.64|295.04|289.64|295.04|289.64|1
1643347700000|2022-01-28 05:28:20|295.06|289.66|295.06|289.66|295.06|289.66|295.06|289.66|1
1643347710000|2022-01-28 05:28:30|295.07|289.67|295.07|289.67|295.07|289.67|295.07|289.67|1
1643347720000|2022-01-28 05:28:40|294.99|289.59|295|289.6|295|289.6|294.99|289.59|2
1643347730000|2022-01-28 05:28:50|295.01|289.61|295.01|289.61|295.01|289.61|294.98|289.58|4
1643347740000|2022-01-28 05:29:00|294.98|289.58|295.08|289.68|295.08|289.68|294.98|289.58|3
1643347750000|2022-01-28 05:29:10|295.09|289.69|295.08|289.68|295.09|289.69|295.08|289.68|2
1643347760000|2022-01-28 05:29:20|295.1|289.7|295.1|289.7|295.1|289.7|294.97|289.57|7
1643347770000|2022-01-28 05:29:30|295.13|289.73|295.1|289.7|295.13|289.73|295.1|289.7|2
1643347780000|2022-01-28 05:29:40|295.09|289.69|295.1|289.7|295.1|289.7|295.09|289.69|2
1643347790000|2022-01-28 05:29:50|295.11|289.71|295.23|289.83|295.28|289.88|295.1|289.7|22
1643347800000|2022-01-28 05:30:00|295.27|289.87|295.31|289.91|295.31|289.91|295.23|289.83|15
1643347810000|2022-01-28 05:30:10|295.32|289.92|295.32|289.92|295.37|289.97|295.3|289.9|13
1643347820000|2022-01-28 05:30:20|295.33|289.93|295.27|289.87|295.33|289.93|295.23|289.83|9
1643347830000|2022-01-28 05:30:30|295.3|289.9|295.21|289.81|295.3|289.9|295.2|289.8|6
1643347840000|2022-01-28 05:30:40|295.22|289.82|295.19|289.79|295.22|289.82|295.19|289.79|4
1643347850000|2022-01-28 05:30:50|295.1|289.7|295.22|289.82|295.23|289.83|295.1|289.7|5
1643347860000|2022-01-28 05:31:00|295.11|289.71|295.27|289.87|295.3|289.9|295.11|289.71|15
1643347870000|2022-01-28 05:31:10|295.31|289.91|295.29|289.89|295.41|290.01|295.29|289.89|18
1643347880000|2022-01-28 05:31:20|295.3|289.9|295.29|289.89|295.3|289.9|295.29|289.89|8
1643347890000|2022-01-28 05:31:30|295.28|289.88|295.28|289.88|295.29|289.89|295.25|289.85|7
1643347900000|2022-01-28 05:31:40|295.29|289.89|295.45|290.05|295.45|290.05|295.26|289.86|24
1643347910000|2022-01-28 05:31:50|295.39|289.99|295.43|290.03|295.45|290.05|295.39|289.99|6
1643347920000|2022-01-28 05:32:00|295.39|289.99|295.42|290.02|295.44|290.04|295.39|289.99|4
1643347930000|2022-01-28 05:32:10|295.46|290.06|295.43|290.03|295.48|290.08|295.39|289.99|9
1643347940000|2022-01-28 05:32:20|295.39|289.99|295.49|290.09|295.53|290.13|295.39|289.99|13
1643347950000|2022-01-28 05:32:30|295.48|290.08|295.41|290.01|295.48|290.08|295.39|289.99|8
1643347960000|2022-01-28 05:32:40|295.38|289.98|295.41|290.01|295.42|290.02|295.38|289.98|9
1643347970000|2022-01-28 05:32:50|295.42|290.02|295.4|290|295.42|290.02|295.34|289.94|5
1643347980000|2022-01-28 05:33:00|295.38|289.98|295.39|289.99|295.4|290|295.38|289.98|8
1643347990000|2022-01-28 05:33:10|295.38|289.98|295.45|290.05|295.45|290.05|295.38|289.98|7
1643348000000|2022-01-28 05:33:20|295.4|290|295.4|290|295.46|290.06|295.4|290|8
1643348010000|2022-01-28 05:33:30|295.46|290.06|295.41|290.01|295.46|290.06|295.4|290|10
1643348020000|2022-01-28 05:33:40|295.4|290|295.53|290.13|295.54|290.14|295.4|290|12
1643348030000|2022-01-28 05:33:50|295.54|290.14|295.5|290.1|295.64|290.24|295.49|290.09|12
1643348040000|2022-01-28 05:34:00|295.57|290.17|295.56|290.16|295.57|290.17|295.56|290.16|4
1643348050000|2022-01-28 05:34:10|295.57|290.17|295.5|290.1|295.57|290.17|295.5|290.1|2
1643348060000|2022-01-28 05:34:20|295.53|290.13|295.57|290.17|295.57|290.17|295.53|290.13|2
1643348070000|2022-01-28 05:34:30|295.67|290.27|295.56|290.16|295.67|290.27|295.56|290.16|10
1643348080000|2022-01-28 05:34:40|295.55|290.15|295.67|290.27|295.7|290.3|295.55|290.15|12
1643348090000|2022-01-28 05:34:50|295.66|290.26|295.67|290.27|295.69|290.29|295.56|290.16|17
1643348100000|2022-01-28 05:35:00|295.56|290.16|295.59|290.19|295.67|290.27|295.56|290.16|14
1643348110000|2022-01-28 05:35:10|295.65|290.25|295.69|290.29|295.69|290.29|295.65|290.25|4
1643348120000|2022-01-28 05:35:20|295.68|290.28|295.68|290.28|295.68|290.28|295.68|290.28|1
1643348130000|2022-01-28 05:35:30|295.69|290.29|295.65|290.25|295.69|290.29|295.59|290.19|6
1643348140000|2022-01-28 05:35:40|295.66|290.26|295.62|290.22|295.66|290.26|295.62|290.22|3
1643348150000|2022-01-28 05:35:50|295.6|290.2|295.61|290.21|295.61|290.21|295.6|290.2|4
1643348160000|2022-01-28 05:36:00|295.6|290.2|295.6|290.2|295.6|290.2|295.58|290.18|6
1643348170000|2022-01-28 05:36:10|295.61|290.21|295.61|290.21|295.61|290.21|295.61|290.21|1
1643348180000|2022-01-28 05:36:20|295.6|290.2|295.63|290.23|295.71|290.31|295.6|290.2|14
1643348190000|2022-01-28 05:36:30|295.68|290.28|295.66|290.26|295.68|290.28|295.61|290.21|12
1643348200000|2022-01-28 05:36:40|295.67|290.27|295.63|290.23|295.68|290.28|295.63|290.23|3
1643348210000|2022-01-28 05:36:50|295.66|290.26|295.66|290.26|295.67|290.27|295.66|290.26|3
1643348220000|2022-01-28 05:37:00|295.67|290.27|295.74|290.34|295.74|290.34|295.63|290.23|4
1643348230000|2022-01-28 05:37:10|295.73|290.33|295.75|290.35|295.79|290.39|295.72|290.32|7
1643348240000|2022-01-28 05:37:20|295.79|290.39|295.79|290.39|295.79|290.39|295.72|290.32|3
1643348250000|2022-01-28 05:37:30|295.75|290.35|295.75|290.35|295.75|290.35|295.75|290.35|1
1643348260000|2022-01-28 05:37:40|295.74|290.34|295.75|290.35|295.75|290.35|295.68|290.28|7
1643348270000|2022-01-28 05:37:50|295.74|290.34|295.69|290.29|295.77|290.37|295.69|290.29|9
1643348280000|2022-01-28 05:38:00|295.71|290.31|295.71|290.31|295.75|290.35|295.68|290.28|14
1643348290000|2022-01-28 05:38:10|295.69|290.29|295.74|290.34|295.76|290.36|295.69|290.29|5
1643348300000|2022-01-28 05:38:20|295.75|290.35|295.77|290.37|295.77|290.37|295.75|290.35|2
1643348310000|2022-01-28 05:38:30|295.76|290.36|295.76|290.36|295.76|290.36|295.74|290.34|3
1643348320000|2022-01-28 05:38:40|295.74|290.34|295.83|290.43|295.91|290.51|295.74|290.34|10
1643348330000|2022-01-28 05:38:50|295.85|290.45|295.71|290.31|295.85|290.45|295.7|290.3|9
1643348340000|2022-01-28 05:39:00|295.78|290.38|295.9|290.5|295.9|290.5|295.71|290.31|14
1643348350000|2022-01-28 05:39:10|295.89|290.49|295.93|290.53|295.94|290.54|295.89|290.49|11
1643348360000|2022-01-28 05:39:20|295.92|290.52|295.93|290.53|295.94|290.54|295.92|290.52|6
1643348370000|2022-01-28 05:39:30|295.92|290.52|295.9|290.5|295.97|290.57|295.88|290.48|13
1643348380000|2022-01-28 05:39:40|295.91|290.51|295.87|290.47|295.91|290.51|295.87|290.47|2
1643348390000|2022-01-28 05:39:50|295.88|290.48|295.91|290.51|295.93|290.53|295.88|290.48|8
1643348400000|2022-01-28 05:40:00|295.99|290.59|296.04|290.64|296.04|290.64|295.89|290.49|17
1643348410000|2022-01-28 05:40:10|295.98|290.58|295.99|290.59|296.05|290.65|295.97|290.57|8
1643348420000|2022-01-28 05:40:20|296|290.6|295.99|290.59|296|290.6|295.98|290.58|6
1643348430000|2022-01-28 05:40:30|295.98|290.58|295.93|290.53|296|290.6|295.93|290.53|12
1643348440000|2022-01-28 05:40:40|295.92|290.52|295.91|290.51|295.94|290.54|295.9|290.5|11
1643348450000|2022-01-28 05:40:50|295.9|290.5|295.97|290.57|295.98|290.58|295.9|290.5|10
1643348460000|2022-01-28 05:41:00|295.96|290.56|295.99|290.59|295.99|290.59|295.94|290.54|11
1643348470000|2022-01-28 05:41:10|296.01|290.61|296.12|290.72|296.13|290.73|295.94|290.54|12
1643348480000|2022-01-28 05:41:20|296.11|290.71|296|290.6|296.11|290.71|295.94|290.54|15
1643348490000|2022-01-28 05:41:30|295.99|290.59|295.99|290.59|296|290.6|295.93|290.53|4
1643348500000|2022-01-28 05:41:40|295.96|290.56|295.95|290.55|295.99|290.59|295.95|290.55|7
1643348510000|2022-01-28 05:41:50|295.94|290.54|295.92|290.52|295.95|290.55|295.91|290.51|9
1643348520000|2022-01-28 05:42:00|295.93|290.53|295.92|290.52|295.93|290.53|295.92|290.52|2
1643348530000|2022-01-28 05:42:10|295.93|290.53|295.93|290.53|295.95|290.55|295.92|290.52|6
1643348540000|2022-01-28 05:42:20|295.92|290.52|295.99|290.59|296|290.6|295.92|290.52|8
1643348550000|2022-01-28 05:42:30|295.98|290.58|295.91|290.51|295.99|290.59|295.88|290.48|18
1643348570000|2022-01-28 05:42:50|295.8|290.4|295.8|290.4|295.81|290.41|295.8|290.4|3
1643348580000|2022-01-28 05:43:00|295.78|290.38|295.85|290.45|295.86|290.46|295.78|290.38|9
1643348590000|2022-01-28 05:43:10|295.86|290.46|295.83|290.43|295.87|290.47|295.78|290.38|12
1643348600000|2022-01-28 05:43:20|295.8|290.4|295.86|290.46|295.86|290.46|295.78|290.38|11
1643348610000|2022-01-28 05:43:30|295.9|290.5|295.82|290.42|295.9|290.5|295.81|290.41|6
1643348620000|2022-01-28 05:43:40|295.96|290.56|295.82|290.42|295.96|290.56|295.81|290.41|7
1643348630000|2022-01-28 05:43:50|295.81|290.41|295.8|290.4|295.82|290.42|295.8|290.4|5
1643348640000|2022-01-28 05:44:00|295.91|290.51|295.82|290.42|295.91|290.51|295.82|290.42|2
1643348650000|2022-01-28 05:44:10|295.81|290.41|295.82|290.42|295.99|290.59|295.81|290.41|7
1643348660000|2022-01-28 05:44:20|295.81|290.41|296.11|290.71|296.11|290.71|295.81|290.41|24
1643348670000|2022-01-28 05:44:30|296.09|290.69|295.86|290.46|296.09|290.69|295.86|290.46|6
1643348680000|2022-01-28 05:44:40|295.87|290.47|295.9|290.5|296.07|290.67|295.87|290.47|10
1643348690000|2022-01-28 05:44:50|296|290.6|296.07|290.67|296.07|290.67|296|290.6|4
1643348700000|2022-01-28 05:45:00|296.06|290.66|295.97|290.57|296.06|290.66|295.97|290.57|16
1643348710000|2022-01-28 05:45:10|295.99|290.59|296.07|290.67|296.07|290.67|295.97|290.57|13
1643348720000|2022-01-28 05:45:20|296.08|290.68|295.97|290.57|296.08|290.68|295.96|290.56|12
1643348730000|2022-01-28 05:45:30|295.96|290.56|295.96|290.56|295.96|290.56|295.96|290.56|1
1643348740000|2022-01-28 05:45:40|295.92|290.52|295.9|290.5|295.93|290.53|295.89|290.49|11
1643348750000|2022-01-28 05:45:50|295.91|290.51|295.9|290.5|295.91|290.51|295.89|290.49|5
1643348760000|2022-01-28 05:46:00|295.89|290.49|295.88|290.48|295.89|290.49|295.87|290.47|8
1643348770000|2022-01-28 05:46:10|295.87|290.47|295.88|290.48|295.9|290.5|295.87|290.47|8
1643348780000|2022-01-28 05:46:20|295.89|290.49|295.88|290.48|295.89|290.49|295.88|290.48|2
1643348790000|2022-01-28 05:46:30|295.89|290.49|295.83|290.43|295.9|290.5|295.83|290.43|9
1643348800000|2022-01-28 05:46:40|295.82|290.42|295.81|290.41|295.83|290.43|295.81|290.41|8
1643348810000|2022-01-28 05:46:50|295.8|290.4|295.81|290.41|295.81|290.41|295.8|290.4|2
1643348820000|2022-01-28 05:47:00|295.8|290.4|295.82|290.42|295.82|290.42|295.8|290.4|9
1643348830000|2022-01-28 05:47:10|295.85|290.45|296|290.6|296.02|290.62|295.85|290.45|21
1643348840000|2022-01-28 05:47:20|296.01|290.61|295.93|290.53|296.02|290.62|295.93|290.53|5
1643348850000|2022-01-28 05:47:30|295.92|290.52|295.9|290.5|295.92|290.52|295.9|290.5|6
1643348860000|2022-01-28 05:47:40|295.91|290.51|295.91|290.51|295.92|290.52|295.9|290.5|11
1643348870000|2022-01-28 05:47:50|295.9|290.5|295.71|290.31|295.9|290.5|295.71|290.31|17
1643348880000|2022-01-28 05:48:00|295.72|290.32|295.66|290.26|295.74|290.34|295.62|290.22|17
1643348890000|2022-01-28 05:48:10|295.68|290.28|295.62|290.22|295.68|290.28|295.59|290.19|12
1643348900000|2022-01-28 05:48:20|295.58|290.18|295.59|290.19|295.65|290.25|295.58|290.18|13
1643348910000|2022-01-28 05:48:30|295.58|290.18|295.56|290.16|295.58|290.18|295.53|290.13|9
1643348920000|2022-01-28 05:48:40|295.55|290.15|295.53|290.13|295.55|290.15|295.53|290.13|11
1643348930000|2022-01-28 05:48:50|295.54|290.14|295.52|290.12|295.54|290.14|295.51|290.11|16
1643348940000|2022-01-28 05:49:00|295.51|290.11|295.51|290.11|295.54|290.14|295.51|290.11|7
1643348950000|2022-01-28 05:49:10|295.52|290.12|295.48|290.08|295.68|290.28|295.48|290.08|10
1643348960000|2022-01-28 05:49:20|295.53|290.13|295.5|290.1|295.54|290.14|295.48|290.08|9
1643348980000|2022-01-28 05:49:40|295.53|290.13|295.5|290.1|295.53|290.13|295.5|290.1|10
1643348990000|2022-01-28 05:49:50|295.57|290.17|295.67|290.27|295.69|290.29|295.5|290.1|12
1643349000000|2022-01-28 05:50:00|295.66|290.26|295.6|290.2|295.66|290.26|295.6|290.2|2
1643349010000|2022-01-28 05:50:10|295.64|290.24|295.6|290.2|295.65|290.25|295.6|290.2|10
1643349020000|2022-01-28 05:50:20|295.61|290.21|295.6|290.2|295.61|290.21|295.59|290.19|4
1643349040000|2022-01-28 05:50:40|295.66|290.26|295.57|290.17|295.66|290.26|295.57|290.17|13
1643349050000|2022-01-28 05:50:50|295.59|290.19|295.59|290.19|295.68|290.28|295.59|290.19|15
1643349060000|2022-01-28 05:51:00|295.6|290.2|295.58|290.18|295.63|290.23|295.54|290.14|15
1643349070000|2022-01-28 05:51:10|295.54|290.14|295.54|290.14|295.56|290.16|295.54|290.14|3
1643349080000|2022-01-28 05:51:20|295.56|290.16|295.57|290.17|295.58|290.18|295.54|290.14|7
1643349090000|2022-01-28 05:51:30|295.61|290.21|295.57|290.17|295.67|290.27|295.56|290.16|15
1643349100000|2022-01-28 05:51:40|295.55|290.15|295.55|290.15|295.56|290.16|295.54|290.14|6
1643349110000|2022-01-28 05:51:50|295.56|290.16|295.57|290.17|295.57|290.17|295.55|290.15|3
1643349120000|2022-01-28 05:52:00|295.56|290.16|295.53|290.13|295.56|290.16|295.44|290.04|4
1643349130000|2022-01-28 05:52:10|295.54|290.14|295.53|290.13|295.54|290.14|295.53|290.13|2
1643349140000|2022-01-28 05:52:20|295.58|290.18|295.46|290.06|295.59|290.19|295.42|290.02|10
1643349150000|2022-01-28 05:52:30|295.47|290.07|295.56|290.16|295.56|290.16|295.46|290.06|3
1643349160000|2022-01-28 05:52:40|295.46|290.06|295.45|290.05|295.55|290.15|295.45|290.05|7
1643349170000|2022-01-28 05:52:50|295.44|290.04|295.44|290.04|295.55|290.15|295.44|290.04|7
1643349180000|2022-01-28 05:53:00|295.53|290.13|295.45|290.05|295.53|290.13|295.42|290.02|7
1643349190000|2022-01-28 05:53:10|295.43|290.03|295.42|290.02|295.45|290.05|295.42|290.02|5
1643349200000|2022-01-28 05:53:20|295.41|290.01|295.47|290.07|295.51|290.11|295.41|290.01|12
1643349210000|2022-01-28 05:53:30|295.42|290.02|295.44|290.04|295.56|290.16|295.41|290.01|11
1643349220000|2022-01-28 05:53:40|295.43|290.03|295.42|290.02|295.43|290.03|295.42|290.02|2
1643349230000|2022-01-28 05:53:50|295.46|290.06|295.46|290.06|295.46|290.06|295.45|290.05|3
1643349240000|2022-01-28 05:54:00|295.42|290.02|295.42|290.02|295.42|290.02|295.42|290.02|1
1643349250000|2022-01-28 05:54:10|295.44|290.04|295.42|290.02|295.48|290.08|295.42|290.02|4
1643349260000|2022-01-28 05:54:20|295.47|290.07|295.46|290.06|295.47|290.07|295.46|290.06|2
1643349280000|2022-01-28 05:54:40|295.5|290.1|295.46|290.06|295.51|290.11|295.45|290.05|10
1643349290000|2022-01-28 05:54:50|295.49|290.09|295.45|290.05|295.49|290.09|295.42|290.02|6
1643349300000|2022-01-28 05:55:00|295.46|290.06|295.48|290.08|295.48|290.08|295.4|290|8
1643349310000|2022-01-28 05:55:10|295.44|290.04|295.53|290.13|295.53|290.13|295.4|290|12
1643349320000|2022-01-28 05:55:20|295.54|290.14|295.42|290.02|295.54|290.14|295.42|290.02|11
1643349330000|2022-01-28 05:55:30|295.43|290.03|295.42|290.02|295.43|290.03|295.41|290.01|4
1643349340000|2022-01-28 05:55:40|295.45|290.05|295.39|289.99|295.45|290.05|295.39|289.99|8
1643349350000|2022-01-28 05:55:50|295.38|289.98|295.37|289.97|295.38|289.98|295.37|289.97|2
1643349360000|2022-01-28 05:56:00|295.38|289.98|295.39|289.99|295.39|289.99|295.38|289.98|2
1643349370000|2022-01-28 05:56:10|295.42|290.02|295.39|289.99|295.48|290.08|295.39|289.99|11
1643349380000|2022-01-28 05:56:20|295.4|290|295.37|289.97|295.4|290|295.37|289.97|6
1643349390000|2022-01-28 05:56:30|295.38|289.98|295.4|290|295.4|290|295.38|289.98|5
1643349400000|2022-01-28 05:56:40|295.38|289.98|295.39|289.99|295.39|289.99|295.38|289.98|8
1643349410000|2022-01-28 05:56:50|295.4|290|295.39|289.99|295.4|290|295.39|289.99|2
1643349420000|2022-01-28 05:57:00|295.4|290|295.43|290.03|295.44|290.04|295.36|289.96|8
1643349430000|2022-01-28 05:57:10|295.44|290.04|295.35|289.95|295.44|290.04|295.35|289.95|13
1643349440000|2022-01-28 05:57:20|295.36|289.96|295.33|289.93|295.37|289.97|295.33|289.93|11
1643349450000|2022-01-28 05:57:30|295.32|289.92|295.34|289.94|295.36|289.96|295.31|289.91|10
1643349460000|2022-01-28 05:57:40|295.33|289.93|295.37|289.97|295.4|290|295.33|289.93|12
1643349470000|2022-01-28 05:57:50|295.36|289.96|295.33|289.93|295.39|289.99|295.33|289.93|9
1643349480000|2022-01-28 05:58:00|295.32|289.92|295.35|289.95|295.35|289.95|295.3|289.9|17
1643349490000|2022-01-28 05:58:10|295.34|289.94|295.35|289.95|295.36|289.96|295.31|289.91|8
1643349510000|2022-01-28 05:58:30|295.34|289.94|295.33|289.93|295.34|289.94|295.29|289.89|10
1643349520000|2022-01-28 05:58:40|295.34|289.94|295.33|289.93|295.34|289.94|295.32|289.92|6
1643349530000|2022-01-28 05:58:50|295.34|289.94|295.33|289.93|295.34|289.94|295.32|289.92|6
1643349540000|2022-01-28 05:59:00|295.34|289.94|295.34|289.94|295.35|289.95|295.34|289.94|3
1643349550000|2022-01-28 05:59:10|295.33|289.93|295.35|289.95|295.35|289.95|295.33|289.93|8
1643349560000|2022-01-28 05:59:20|295.34|289.94|295.35|289.95|295.35|289.95|295.34|289.94|2
1643349570000|2022-01-28 05:59:30|295.34|289.94|295.34|289.94|295.35|289.95|295.33|289.93|5
1643349580000|2022-01-28 05:59:40|295.35|289.95|295.34|289.94|295.35|289.95|295.34|289.94|2
1643349590000|2022-01-28 05:59:50|295.33|289.93|295.35|289.95|295.39|289.99|295.33|289.93|11
1643349600000|2022-01-28 06:00:00|295.38|289.98|295.31|289.91|295.38|289.98|295.31|289.91|9
1643349610000|2022-01-28 06:00:10|295.3|289.9|295.33|289.93|295.35|289.95|295.29|289.89|11
1643349620000|2022-01-28 06:00:20|295.34|289.94|295.32|289.92|295.34|289.94|295.3|289.9|11
1643349630000|2022-01-28 06:00:30|295.33|289.93|295.45|290.05|295.45|290.05|295.33|289.93|14
1643349640000|2022-01-28 06:00:40|295.46|290.06|295.59|290.19|295.74|290.34|295.37|289.97|23
1643349650000|2022-01-28 06:00:50|295.74|290.34|295.77|290.37|295.77|290.37|295.59|290.19|14
1643349660000|2022-01-28 06:01:00|295.68|290.28|295.9|290.5|295.9|290.5|295.68|290.28|21
1643349670000|2022-01-28 06:01:10|295.82|290.42|295.75|290.35|295.94|290.54|295.75|290.35|20
1643349680000|2022-01-28 06:01:20|295.76|290.36|295.79|290.39|295.8|290.4|295.75|290.35|10
1643349690000|2022-01-28 06:01:30|295.77|290.37|295.78|290.38|295.78|290.38|295.77|290.37|2
1643349700000|2022-01-28 06:01:40|295.74|290.34|295.71|290.31|295.75|290.35|295.71|290.31|4
1643349710000|2022-01-28 06:01:50|295.72|290.32|295.78|290.38|295.78|290.38|295.72|290.32|4
1643349720000|2022-01-28 06:02:00|295.76|290.36|295.79|290.39|295.8|290.4|295.75|290.35|7
1643349730000|2022-01-28 06:02:10|295.76|290.36|295.79|290.39|295.79|290.39|295.76|290.36|3
1643349740000|2022-01-28 06:02:20|295.78|290.38|295.76|290.36|295.78|290.38|295.76|290.36|2
1643349750000|2022-01-28 06:02:30|295.79|290.39|295.85|290.45|295.85|290.45|295.62|290.22|8
1643349760000|2022-01-28 06:02:40|295.93|290.53|295.96|290.56|295.97|290.57|295.88|290.48|6
1643349770000|2022-01-28 06:02:50|295.95|290.55|295.96|290.56|295.96|290.56|295.95|290.55|6
1643349780000|2022-01-28 06:03:00|295.95|290.55|295.67|290.27|295.95|290.55|295.66|290.26|13
1643349790000|2022-01-28 06:03:10|295.68|290.28|295.67|290.27|295.68|290.28|295.67|290.27|10
1643349800000|2022-01-28 06:03:20|295.68|290.28|295.79|290.39|295.84|290.44|295.67|290.27|9
1643349810000|2022-01-28 06:03:30|295.8|290.4|295.87|290.47|295.88|290.48|295.8|290.4|9
1643349820000|2022-01-28 06:03:40|295.86|290.46|296.09|290.69|296.09|290.69|295.83|290.43|12
1643349830000|2022-01-28 06:03:50|296.11|290.71|296.28|290.88|296.3|290.9|296.11|290.71|20
1643349840000|2022-01-28 06:04:00|296.29|290.89|296.44|291.04|296.51|291.11|296.29|290.89|20
1643349850000|2022-01-28 06:04:10|296.43|291.03|296.41|291.01|296.53|291.13|296.39|290.99|30
1643349860000|2022-01-28 06:04:20|296.4|291|296.61|291.21|296.61|291.21|296.38|290.98|22
1643349870000|2022-01-28 06:04:30|296.46|291.06|296.68|291.28|296.73|291.33|296.46|291.06|23
1643349880000|2022-01-28 06:04:40|296.69|291.29|296.65|291.25|296.7|291.3|296.55|291.15|12
1643349890000|2022-01-28 06:04:50|296.66|291.26|296.65|291.25|296.67|291.27|296.6|291.2|10
1643349900000|2022-01-28 06:05:00|296.66|291.26|296.61|291.21|296.66|291.26|296.54|291.14|13
1643349910000|2022-01-28 06:05:10|296.62|291.22|296.64|291.24|296.64|291.24|296.62|291.22|4
1643349920000|2022-01-28 06:05:20|296.66|291.26|296.72|291.32|296.72|291.32|296.66|291.26|7
1643349930000|2022-01-28 06:05:30|296.73|291.33|296.61|291.21|296.73|291.33|296.61|291.21|8
1643349940000|2022-01-28 06:05:40|296.62|291.22|296.61|291.21|296.62|291.22|296.61|291.21|2
1643349950000|2022-01-28 06:05:50|296.51|291.11|296.51|291.11|296.51|291.11|296.51|291.11|1
1643349970000|2022-01-28 06:06:10|296.55|291.15|296.55|291.15|296.55|291.15|296.52|291.12|13
1643349990000|2022-01-28 06:06:30|296.56|291.16|296.91|291.51|296.93|291.53|296.56|291.16|25
1643350000000|2022-01-28 06:06:40|296.93|291.53|296.86|291.46|296.93|291.53|296.86|291.46|4
1643350010000|2022-01-28 06:06:50|296.88|291.48|296.86|291.46|296.88|291.48|296.84|291.44|6
1643350020000|2022-01-28 06:07:00|296.87|291.47|296.86|291.46|296.87|291.47|296.86|291.46|2
1643350040000|2022-01-28 06:07:20|296.85|291.45|296.88|291.48|296.88|291.48|296.85|291.45|7
1643350050000|2022-01-28 06:07:30|296.87|291.47|296.91|291.51|296.92|291.52|296.87|291.47|5
1643350060000|2022-01-28 06:07:40|296.92|291.52|296.88|291.48|296.93|291.53|296.84|291.44|15
1643350070000|2022-01-28 06:07:50|296.86|291.46|296.86|291.46|296.9|291.5|296.83|291.43|13
1643350080000|2022-01-28 06:08:00|296.82|291.42|296.9|291.5|296.91|291.51|296.8|291.4|11
1643350090000|2022-01-28 06:08:10|296.89|291.49|296.88|291.48|296.9|291.5|296.88|291.48|7
1643350100000|2022-01-28 06:08:20|296.89|291.49|296.9|291.5|296.9|291.5|296.89|291.49|2
1643350110000|2022-01-28 06:08:30|296.86|291.46|296.84|291.44|296.86|291.46|296.83|291.43|12
1643350120000|2022-01-28 06:08:40|296.85|291.45|296.88|291.48|296.88|291.48|296.84|291.44|4
1643350130000|2022-01-28 06:08:50|296.92|291.52|297.27|291.87|297.28|291.88|296.92|291.52|24
1643350140000|2022-01-28 06:09:00|297.3|291.9|297.27|291.87|297.3|291.9|297.11|291.71|26
1643350150000|2022-01-28 06:09:10|297.13|291.73|297.28|291.88|297.29|291.89|297.13|291.73|14
1643350160000|2022-01-28 06:09:20|297.22|291.82|297.32|291.92|297.32|291.92|297.21|291.81|21
1643350170000|2022-01-28 06:09:30|297.28|291.88|297.28|291.88|297.32|291.92|297.18|291.78|18
1643350180000|2022-01-28 06:09:40|297.23|291.83|297.28|291.88|297.29|291.89|297.23|291.83|18
1643350190000|2022-01-28 06:09:50|297.26|291.86|297.27|291.87|297.29|291.89|297.18|291.78|8
1643350200000|2022-01-28 06:10:00|297.29|291.89|297.29|291.89|297.34|291.94|297.18|291.78|13
1643350210000|2022-01-28 06:10:10|297.28|291.88|297.29|291.89|297.29|291.89|297.23|291.83|7
1643350220000|2022-01-28 06:10:20|297.33|291.93|297.28|291.88|297.33|291.93|297.28|291.88|5
1643350230000|2022-01-28 06:10:30|297.25|291.85|297.26|291.86|297.26|291.86|297.19|291.79|7
1643350240000|2022-01-28 06:10:40|297.25|291.85|297.24|291.84|297.26|291.86|297.24|291.84|10
1643350250000|2022-01-28 06:10:50|297.25|291.85|297.25|291.85|297.28|291.88|297.24|291.84|7
1643350260000|2022-01-28 06:11:00|297.24|291.84|297.26|291.86|297.27|291.87|297.24|291.84|11
1643350270000|2022-01-28 06:11:10|297.27|291.87|297.24|291.84|297.28|291.88|297.22|291.82|11
1643350280000|2022-01-28 06:11:20|297.25|291.85|297.22|291.82|297.25|291.85|297.22|291.82|8
1643350290000|2022-01-28 06:11:30|297.2|291.8|297.21|291.81|297.22|291.82|297.2|291.8|5
1643350300000|2022-01-28 06:11:40|297.23|291.83|297.29|291.89|297.32|291.92|297.19|291.79|12
1643350310000|2022-01-28 06:11:50|297.28|291.88|297.28|291.88|297.29|291.89|297.27|291.87|5
1643350320000|2022-01-28 06:12:00|297.19|291.79|297.28|291.88|297.38|291.98|297.19|291.79|21
1643350330000|2022-01-28 06:12:10|297.23|291.83|297.25|291.85|297.28|291.88|297.21|291.81|10
1643350340000|2022-01-28 06:12:20|297.32|291.92|297.34|291.94|297.48|292.08|297.2|291.8|22
1643350350000|2022-01-28 06:12:30|297.28|291.88|297.29|291.89|297.34|291.94|297.18|291.78|16
1643350360000|2022-01-28 06:12:40|297.28|291.88|297.28|291.88|297.29|291.89|297.25|291.85|6
1643350370000|2022-01-28 06:12:50|297.25|291.85|297.27|291.87|297.28|291.88|297.25|291.85|5
1643350380000|2022-01-28 06:13:00|297.29|291.89|297.31|291.91|297.31|291.91|297.29|291.89|5
1643350390000|2022-01-28 06:13:10|297.3|291.9|297.26|291.86|297.3|291.9|297.24|291.84|7
1643350420000|2022-01-28 06:13:40|297.25|291.85|297.25|291.85|297.25|291.85|297.25|291.85|1
1643350460000|2022-01-28 06:14:20|297.23|291.83|297.36|291.96|297.36|291.96|297.1|291.7|12
1643350470000|2022-01-28 06:14:30|297.35|291.95|297.32|291.92|297.36|291.96|297.25|291.85|12
1643350480000|2022-01-28 06:14:40|297.31|291.91|297.33|291.93|297.33|291.93|297.27|291.87|11
1643350490000|2022-01-28 06:14:50|297.32|291.92|297.31|291.91|297.32|291.92|297.31|291.91|2
1643350500000|2022-01-28 06:15:00|297.27|291.87|297.2|291.8|297.29|291.89|297.17|291.77|21
1643350510000|2022-01-28 06:15:10|297.19|291.79|297.18|291.78|297.19|291.79|297.18|291.78|6
1643350520000|2022-01-28 06:15:20|297.19|291.79|297.13|291.73|297.19|291.79|297.07|291.67|10
1643350530000|2022-01-28 06:15:30|297.19|291.79|297.1|291.7|297.31|291.91|297.1|291.7|15
1643350540000|2022-01-28 06:15:40|297.09|291.69|297.11|291.71|297.13|291.73|297.09|291.69|14
1643350550000|2022-01-28 06:15:50|297.1|291.7|297.1|291.7|297.11|291.71|297.1|291.7|5
1643350570000|2022-01-28 06:16:10|297.12|291.72|297.24|291.84|297.25|291.85|297.12|291.72|4
1643350580000|2022-01-28 06:16:20|297.25|291.85|297.24|291.84|297.28|291.88|297.13|291.73|15
1643350590000|2022-01-28 06:16:30|297.2|291.8|297.24|291.84|297.25|291.85|297.18|291.78|18
1643350600000|2022-01-28 06:16:40|297.3|291.9|297.27|291.87|297.36|291.96|297.2|291.8|18
1643350610000|2022-01-28 06:16:50|297.25|291.85|297.29|291.89|297.29|291.89|297.25|291.85|6
1643350620000|2022-01-28 06:17:00|297.3|291.9|297.35|291.95|297.37|291.97|297.27|291.87|13
1643350630000|2022-01-28 06:17:10|297.36|291.96|297.32|291.92|297.36|291.96|297.32|291.92|4
1643350640000|2022-01-28 06:17:20|297.33|291.93|297.31|291.91|297.37|291.97|297.31|291.91|12
1643350650000|2022-01-28 06:17:30|297.26|291.86|297.26|291.86|297.26|291.86|297.24|291.84|11
1643350660000|2022-01-28 06:17:40|297.25|291.85|297.25|291.85|297.25|291.85|297.24|291.84|3
1643350670000|2022-01-28 06:17:50|297.27|291.87|297.33|291.93|297.46|292.06|297.27|291.87|13
1643350680000|2022-01-28 06:18:00|297.28|291.88|297.25|291.85|297.46|292.06|297.23|291.83|13
1643350690000|2022-01-28 06:18:10|297.3|291.9|297.3|291.9|297.31|291.91|297.21|291.81|11
1643350700000|2022-01-28 06:18:20|297.29|291.89|297.3|291.9|297.31|291.91|297.29|291.89|6
1643350710000|2022-01-28 06:18:30|297.29|291.89|297.28|291.88|297.29|291.89|297.27|291.87|4
1643350720000|2022-01-28 06:18:40|297.27|291.87|297.22|291.82|297.28|291.88|297.2|291.8|11
1643350730000|2022-01-28 06:18:50|297.21|291.81|297.18|291.78|297.21|291.81|297.17|291.77|13
1643350740000|2022-01-28 06:19:00|297.19|291.79|297.18|291.78|297.19|291.79|297.18|291.78|14
1643350750000|2022-01-28 06:19:10|297.19|291.79|297.13|291.73|297.19|291.79|297.13|291.73|4
1643350760000|2022-01-28 06:19:20|297.14|291.74|297.23|291.83|297.23|291.83|297.1|291.7|13
1643350770000|2022-01-28 06:19:30|297.22|291.82|297.14|291.74|297.24|291.84|297.11|291.71|18
1643350780000|2022-01-28 06:19:40|297.08|291.68|297.04|291.64|297.12|291.72|296.93|291.53|17
1643350790000|2022-01-28 06:19:50|297.05|291.65|297.08|291.68|297.08|291.68|297.05|291.65|3
1643350800000|2022-01-28 06:20:00|297.07|291.67|297.09|291.69|297.1|291.7|297.03|291.63|16
1643350810000|2022-01-28 06:20:10|297.08|291.68|297.1|291.7|297.1|291.7|297.07|291.67|7
1643350820000|2022-01-28 06:20:20|296.96|291.56|297.07|291.67|297.12|291.72|296.96|291.56|6
1643350830000|2022-01-28 06:20:30|297.06|291.66|297.06|291.66|297.06|291.66|297.06|291.66|1
1643350840000|2022-01-28 06:20:40|297.11|291.71|297.11|291.71|297.13|291.73|297.04|291.64|6
1643350850000|2022-01-28 06:20:50|297.06|291.66|297.04|291.64|297.06|291.66|297.01|291.61|15
1643350860000|2022-01-28 06:21:00|297.05|291.65|297.05|291.65|297.1|291.7|297.03|291.63|16
1643350870000|2022-01-28 06:21:10|297.06|291.66|297.07|291.67|297.08|291.68|297.05|291.65|17
1643350880000|2022-01-28 06:21:20|297.08|291.68|297.06|291.66|297.08|291.68|297.05|291.65|8
1643350890000|2022-01-28 06:21:30|297.07|291.67|297.06|291.66|297.09|291.69|297.05|291.65|13
1643350900000|2022-01-28 06:21:40|297.07|291.67|296.97|291.57|297.07|291.67|296.95|291.55|10
1643350910000|2022-01-28 06:21:50|296.96|291.56|296.98|291.58|297.09|291.69|296.96|291.56|4
1643350920000|2022-01-28 06:22:00|297.12|291.72|296.98|291.58|297.12|291.72|296.98|291.58|4
1643350930000|2022-01-28 06:22:10|297|291.6|297.01|291.61|297.07|291.67|297|291.6|4
1643350940000|2022-01-28 06:22:20|297.09|291.69|296.98|291.58|297.09|291.69|296.98|291.58|11
1643350950000|2022-01-28 06:22:30|296.99|291.59|297.11|291.71|297.13|291.73|296.99|291.59|6
1643350960000|2022-01-28 06:22:40|297.12|291.72|297.06|291.66|297.12|291.72|297.06|291.66|7
1643350970000|2022-01-28 06:22:50|297.1|291.7|297.11|291.71|297.11|291.71|297.06|291.66|4
1643350980000|2022-01-28 06:23:00|297.07|291.67|297.11|291.71|297.11|291.71|297.07|291.67|4
1643350990000|2022-01-28 06:23:10|297.15|291.75|297.12|291.72|297.15|291.75|297.11|291.71|8
1643351000000|2022-01-28 06:23:20|297.13|291.73|297.14|291.74|297.15|291.75|297.13|291.73|4
1643351020000|2022-01-28 06:23:40|297.13|291.73|297.29|291.89|297.38|291.98|297.08|291.68|13
1643351030000|2022-01-28 06:23:50|297.38|291.98|297.27|291.87|297.39|291.99|297.21|291.81|12
1643351040000|2022-01-28 06:24:00|297.31|291.91|297.31|291.91|297.31|291.91|297.31|291.91|1
1643351050000|2022-01-28 06:24:10|297.21|291.81|297.22|291.82|297.32|291.92|297.21|291.81|4
1643351060000|2022-01-28 06:24:20|297.32|291.92|297.22|291.82|297.32|291.92|297.22|291.82|2
1643351080000|2022-01-28 06:24:40|297.21|291.81|297.21|291.81|297.21|291.81|297.21|291.81|1
1643351100000|2022-01-28 06:25:00|297.2|291.8|297.22|291.82|297.39|291.99|297.2|291.8|9
1643351110000|2022-01-28 06:25:10|297.21|291.81|297.25|291.85|297.41|292.01|297.21|291.81|13
1643351120000|2022-01-28 06:25:20|297.27|291.87|297.25|291.85|297.27|291.87|297.24|291.84|12
1643351130000|2022-01-28 06:25:30|297.27|291.87|297.38|291.98|297.38|291.98|297.24|291.84|13
1643351140000|2022-01-28 06:25:40|297.25|291.85|297.25|291.85|297.38|291.98|297.24|291.84|9
1643351150000|2022-01-28 06:25:50|297.24|291.84|297.29|291.89|297.29|291.89|297.24|291.84|4
1643351160000|2022-01-28 06:26:00|297.3|291.9|297.24|291.84|297.3|291.9|297.24|291.84|3
1643351170000|2022-01-28 06:26:10|297.25|291.85|297.25|291.85|297.4|292|297.24|291.84|16
1643351180000|2022-01-28 06:26:20|297.3|291.9|297.29|291.89|297.4|292|297.24|291.84|9
1643351200000|2022-01-28 06:26:40|297.24|291.84|297.24|291.84|297.25|291.85|297.24|291.84|9
1643351210000|2022-01-28 06:26:50|297.25|291.85|297.29|291.89|297.38|291.98|297.24|291.84|6
1643351220000|2022-01-28 06:27:00|297.24|291.84|297.29|291.89|297.3|291.9|297.24|291.84|6
1643351230000|2022-01-28 06:27:10|297.3|291.9|297.3|291.9|297.3|291.9|297.3|291.9|1
1643351240000|2022-01-28 06:27:20|297.29|291.89|297.24|291.84|297.4|292|297.24|291.84|10
1643351250000|2022-01-28 06:27:30|297.25|291.85|297.31|291.91|297.41|292.01|297.25|291.85|8
1643351260000|2022-01-28 06:27:40|297.3|291.9|297.3|291.9|297.43|292.03|297.29|291.89|19
1643351270000|2022-01-28 06:27:50|297.29|291.89|297.28|291.88|297.42|292.02|297.28|291.88|11
1643351290000|2022-01-28 06:28:10|297.29|291.89|297.29|291.89|297.34|291.94|297.29|291.89|5
1643351300000|2022-01-28 06:28:20|297.33|291.93|297.34|291.94|297.34|291.94|297.33|291.93|2
1643351320000|2022-01-28 06:28:40|297.35|291.95|297.35|291.95|297.36|291.96|297.34|291.94|6
1643351330000|2022-01-28 06:28:50|297.3|291.9|297.3|291.9|297.36|291.96|297.3|291.9|5
1643351340000|2022-01-28 06:29:00|297.34|291.94|297.31|291.91|297.46|292.06|297.3|291.9|10
1643351350000|2022-01-28 06:29:10|297.46|292.06|297.46|292.06|297.46|292.06|297.31|291.91|4
1643351360000|2022-01-28 06:29:20|297.47|292.07|297.38|291.98|297.5|292.1|297.37|291.97|7
1643351370000|2022-01-28 06:29:30|297.49|292.09|297.38|291.98|297.49|292.09|297.33|291.93|10
1643351380000|2022-01-28 06:29:40|297.37|291.97|297.37|291.97|297.37|291.97|297.37|291.97|1
1643351390000|2022-01-28 06:29:50|297.38|291.98|297.37|291.97|297.38|291.98|297.37|291.97|2
1643351400000|2022-01-28 06:30:00|297.36|291.96|297.38|291.98|297.47|292.07|297.33|291.93|6
1643351410000|2022-01-28 06:30:10|297.33|291.93|297.37|291.97|297.52|292.12|297.33|291.93|19
1643351420000|2022-01-28 06:30:20|297.36|291.96|297.32|291.92|297.49|292.09|297.28|291.88|23
1643351430000|2022-01-28 06:30:30|297.37|291.97|297.36|291.96|297.48|292.08|297.32|291.92|8
1643351440000|2022-01-28 06:30:40|297.42|292.02|297.35|291.95|297.42|292.02|297.33|291.93|13
1643351450000|2022-01-28 06:30:50|297.34|291.94|297.29|291.89|297.41|292.01|297.29|291.89|11
1643351460000|2022-01-28 06:31:00|297.36|291.96|297.35|291.95|297.45|292.05|297.3|291.9|11
1643351470000|2022-01-28 06:31:10|297.45|292.05|297.37|291.97|297.45|292.05|297.3|291.9|5
1643351480000|2022-01-28 06:31:20|297.38|291.98|297.37|291.97|297.38|291.98|297.37|291.97|2
1643351490000|2022-01-28 06:31:30|297.38|291.98|297.36|291.96|297.38|291.98|297.36|291.96|5
1643351500000|2022-01-28 06:31:40|297.35|291.95|297.36|291.96|297.5|292.1|297.31|291.91|19
1643351510000|2022-01-28 06:31:50|297.35|291.95|297.37|291.97|297.49|292.09|297.3|291.9|17
1643351520000|2022-01-28 06:32:00|297.48|292.08|297.49|292.09|297.49|292.09|297.48|292.08|2
1643351530000|2022-01-28 06:32:10|297.51|292.11|297.38|291.98|297.52|292.12|297.32|291.92|6
1643351540000|2022-01-28 06:32:20|297.51|292.11|297.37|291.97|297.53|292.13|297.31|291.91|11
1643351550000|2022-01-28 06:32:30|297.38|291.98|297.37|291.97|297.38|291.98|297.37|291.97|2
1643351560000|2022-01-28 06:32:40|297.38|291.98|297.38|291.98|297.42|292.02|297.37|291.97|7
1643351570000|2022-01-28 06:32:50|297.37|291.97|297.38|291.98|297.38|291.98|297.37|291.97|8
1643351580000|2022-01-28 06:33:00|297.37|291.97|297.52|292.12|297.52|292.12|297.31|291.91|15
1643351590000|2022-01-28 06:33:10|297.49|292.09|297.49|292.09|297.49|292.09|297.38|291.98|9
1643351600000|2022-01-28 06:33:20|297.38|291.98|297.38|291.98|297.41|292.01|297.38|291.98|3
1643351610000|2022-01-28 06:33:30|297.37|291.97|297.35|291.95|297.37|291.97|297.33|291.93|7
1643351620000|2022-01-28 06:33:40|297.34|291.94|297.3|291.9|297.35|291.95|297.28|291.88|9
1643351630000|2022-01-28 06:33:50|297.29|291.89|297.35|291.95|297.38|291.98|297.29|291.89|13
1643351640000|2022-01-28 06:34:00|297.3|291.9|297.3|291.9|297.35|291.95|297.3|291.9|5
1643351650000|2022-01-28 06:34:10|297.29|291.89|297.29|291.89|297.34|291.94|297.29|291.89|3
1643351660000|2022-01-28 06:34:20|297.3|291.9|297.63|292.23|297.72|292.32|297.3|291.9|16
1643351670000|2022-01-28 06:34:30|297.64|292.24|297.73|292.33|297.84|292.44|297.64|292.24|13
1643351680000|2022-01-28 06:34:40|297.74|292.34|297.75|292.35|297.76|292.36|297.73|292.33|8
1643351690000|2022-01-28 06:34:50|297.76|292.36|298.04|292.64|298.15|292.75|297.75|292.35|14
1643351700000|2022-01-28 06:35:00|298.06|292.66|298.08|292.68|298.12|292.72|298.05|292.65|15
1643351710000|2022-01-28 06:35:10|298.09|292.69|298.11|292.71|298.11|292.71|298.06|292.66|13
1643351720000|2022-01-28 06:35:20|298.08|292.68|298.08|292.68|298.11|292.71|298.08|292.68|5
1643351730000|2022-01-28 06:35:30|298.11|292.71|298.21|292.81|298.23|292.83|298.08|292.68|15
1643351740000|2022-01-28 06:35:40|298.22|292.82|298.14|292.74|298.22|292.82|298.11|292.71|4
1643351750000|2022-01-28 06:35:50|298.12|292.72|298.13|292.73|298.13|292.73|298.1|292.7|6
1643351760000|2022-01-28 06:36:00|298.14|292.74|298.18|292.78|298.28|292.88|298.14|292.74|9
1643351770000|2022-01-28 06:36:10|298.19|292.79|298.18|292.78|298.32|292.92|298.15|292.75|14
1643351780000|2022-01-28 06:36:20|298.24|292.84|298.16|292.76|298.24|292.84|298.16|292.76|9
1643351790000|2022-01-28 06:36:30|298.19|292.79|298.16|292.76|298.19|292.79|298.16|292.76|2
1643351800000|2022-01-28 06:36:40|298.26|292.86|298.34|292.94|298.34|292.94|298.26|292.86|4
1643351810000|2022-01-28 06:36:50|298.27|292.87|298.26|292.86|298.32|292.92|298.22|292.82|12
1643351820000|2022-01-28 06:37:00|298.27|292.87|298.23|292.83|298.27|292.87|298.23|292.83|9
1643351830000|2022-01-28 06:37:10|298.25|292.85|298.11|292.71|298.25|292.85|298.08|292.68|15
1643351840000|2022-01-28 06:37:20|298.13|292.73|298.12|292.72|298.13|292.73|298.11|292.71|8
1643351850000|2022-01-28 06:37:30|298.14|292.74|298.08|292.68|298.16|292.76|298.08|292.68|7
1643351860000|2022-01-28 06:37:40|298.07|292.67|297.98|292.58|298.07|292.67|297.95|292.55|8
1643351870000|2022-01-28 06:37:50|297.99|292.59|297.97|292.57|297.99|292.59|297.97|292.57|3
1643351880000|2022-01-28 06:38:00|298|292.6|297.83|292.43|298|292.6|297.74|292.34|18
1643351890000|2022-01-28 06:38:10|297.69|292.29|297.74|292.34|297.77|292.37|297.61|292.21|21
1643351900000|2022-01-28 06:38:20|297.63|292.23|297.73|292.33|297.76|292.36|297.61|292.21|25
1643351910000|2022-01-28 06:38:30|297.63|292.23|297.66|292.26|297.8|292.4|297.61|292.21|21
1643351920000|2022-01-28 06:38:40|297.75|292.35|297.66|292.26|297.8|292.4|297.66|292.26|9
1643351930000|2022-01-28 06:38:50|297.7|292.3|297.73|292.33|297.75|292.35|297.66|292.26|12
1643351940000|2022-01-28 06:39:00|297.72|292.32|297.71|292.31|297.74|292.34|297.71|292.31|5
1643351950000|2022-01-28 06:39:10|297.73|292.33|297.75|292.35|297.8|292.4|297.7|292.3|19
1643351960000|2022-01-28 06:39:20|297.7|292.3|297.73|292.33|297.78|292.38|297.7|292.3|8
1643351970000|2022-01-28 06:39:30|297.74|292.34|297.73|292.33|297.77|292.37|297.73|292.33|8
1643351980000|2022-01-28 06:39:40|297.72|292.32|297.72|292.32|297.74|292.34|297.72|292.32|6
1643351990000|2022-01-28 06:39:50|297.73|292.33|297.73|292.33|297.73|292.33|297.73|292.33|1
1643352000000|2022-01-28 06:40:00|297.72|292.32|297.7|292.3|297.74|292.34|297.7|292.3|6
1643352010000|2022-01-28 06:40:10|297.69|292.29|297.33|291.93|297.69|292.29|297.33|291.93|22
1643352020000|2022-01-28 06:40:20|297.35|291.95|297.17|291.77|297.42|292.02|297.17|291.77|24
1643352030000|2022-01-28 06:40:30|297.16|291.76|296.88|291.48|297.2|291.8|296.81|291.41|31
1643352040000|2022-01-28 06:40:40|296.81|291.41|296.5|291.1|296.91|291.51|296.49|291.09|31
1643352050000|2022-01-28 06:40:50|296.49|291.09|296.58|291.18|296.71|291.31|296.49|291.09|24
1643352060000|2022-01-28 06:41:00|296.61|291.21|296.51|291.11|296.62|291.22|296.5|291.1|7
1643352070000|2022-01-28 06:41:10|296.56|291.16|296.4|291|296.58|291.18|296.4|291|13
1643352080000|2022-01-28 06:41:20|296.42|291.02|296.43|291.03|296.45|291.05|296.4|291|15
1643352090000|2022-01-28 06:41:30|296.44|291.04|296.42|291.02|296.52|291.12|296.42|291.02|16
1643352100000|2022-01-28 06:41:40|296.44|291.04|296.7|291.3|296.7|291.3|296.44|291.04|17
1643352110000|2022-01-28 06:41:50|296.61|291.21|296.58|291.18|296.65|291.25|296.58|291.18|18
1643352120000|2022-01-28 06:42:00|296.57|291.17|296.58|291.18|296.72|291.32|296.57|291.17|11
1643352130000|2022-01-28 06:42:10|296.59|291.19|296.74|291.34|296.74|291.34|296.58|291.18|11
1643352140000|2022-01-28 06:42:20|296.73|291.33|296.85|291.45|296.85|291.45|296.6|291.2|21
1643352150000|2022-01-28 06:42:30|296.84|291.44|296.91|291.51|297.05|291.65|296.82|291.42|19
1643352160000|2022-01-28 06:42:40|297.01|291.61|297.13|291.73|297.13|291.73|296.95|291.55|14
1643352170000|2022-01-28 06:42:50|296.96|291.56|296.94|291.54|297.06|291.66|296.93|291.53|16
1643352180000|2022-01-28 06:43:00|296.93|291.53|297.07|291.67|297.07|291.67|296.93|291.53|10
1643352190000|2022-01-28 06:43:10|297.06|291.66|296.98|291.58|297.08|291.68|296.94|291.54|15
1643352200000|2022-01-28 06:43:20|296.99|291.59|297.03|291.63|297.03|291.63|296.99|291.59|3
1643352210000|2022-01-28 06:43:30|297.04|291.64|296.98|291.58|297.06|291.66|296.97|291.57|7
1643352220000|2022-01-28 06:43:40|296.97|291.57|297.03|291.63|297.06|291.66|296.97|291.57|6
1643352230000|2022-01-28 06:43:50|297.04|291.64|297.13|291.73|297.13|291.73|297.04|291.64|8
1643352240000|2022-01-28 06:44:00|297.08|291.68|297.12|291.72|297.12|291.72|297.08|291.68|2
1643352250000|2022-01-28 06:44:10|297.16|291.76|297.11|291.71|297.33|291.93|297.11|291.71|14
1643352260000|2022-01-28 06:44:20|297.1|291.7|297.11|291.71|297.11|291.71|297.1|291.7|12
1643352270000|2022-01-28 06:44:30|297.15|291.75|297.09|291.69|297.15|291.75|297.09|291.69|3
1643352280000|2022-01-28 06:44:40|297.08|291.68|297.08|291.68|297.14|291.74|297.03|291.63|17
1643352290000|2022-01-28 06:44:50|297.06|291.66|297.09|291.69|297.09|291.69|297.06|291.66|9
1643352300000|2022-01-28 06:45:00|297.1|291.7|297.07|291.67|297.12|291.72|297.04|291.64|13
1643352310000|2022-01-28 06:45:10|297.06|291.66|297.04|291.64|297.1|291.7|297.04|291.64|17
1643352320000|2022-01-28 06:45:20|297.01|291.61|297.03|291.63|297.04|291.64|297.01|291.61|3
1643352340000|2022-01-28 06:45:40|297.05|291.65|297.05|291.65|297.06|291.66|297.05|291.65|3
1643352350000|2022-01-28 06:45:50|297.06|291.66|297.08|291.68|297.08|291.68|297.06|291.66|3
1643352360000|2022-01-28 06:46:00|297.07|291.67|297.11|291.71|297.11|291.71|297.03|291.63|9
1643352370000|2022-01-28 06:46:10|297.05|291.65|297.08|291.68|297.1|291.7|297.03|291.63|7
1643352380000|2022-01-28 06:46:20|297.02|291.62|296.97|291.57|297.04|291.64|296.97|291.57|10
1643352390000|2022-01-28 06:46:30|296.96|291.56|296.96|291.56|297.02|291.62|296.94|291.54|24
1643352400000|2022-01-28 06:46:40|296.94|291.54|296.75|291.35|296.98|291.58|296.75|291.35|18
1643352410000|2022-01-28 06:46:50|296.64|291.24|296.61|291.21|296.75|291.35|296.56|291.16|10
1643352420000|2022-01-28 06:47:00|296.6|291.2|296.38|290.98|296.6|291.2|296.37|290.97|19
1643352430000|2022-01-28 06:47:10|296.39|290.99|296.5|291.1|296.53|291.13|296.39|290.99|14
1643352440000|2022-01-28 06:47:20|296.54|291.14|296.52|291.12|296.54|291.14|296.52|291.12|3
1643352450000|2022-01-28 06:47:30|296.53|291.13|296.47|291.07|296.63|291.23|296.46|291.06|8
1643352460000|2022-01-28 06:47:40|296.52|291.12|296.5|291.1|296.6|291.2|296.46|291.06|5
1643352470000|2022-01-28 06:47:50|296.49|291.09|296.45|291.05|296.5|291.1|296.44|291.04|15
1643352480000|2022-01-28 06:48:00|296.44|291.04|296.41|291.01|296.5|291.1|296.4|291|30
1643352490000|2022-01-28 06:48:10|296.4|291|296.53|291.13|296.53|291.13|296.4|291|18
1643352500000|2022-01-28 06:48:20|296.46|291.06|296.39|290.99|296.55|291.15|296.37|290.97|21
1643352510000|2022-01-28 06:48:30|296.42|291.02|296.44|291.04|296.5|291.1|296.4|291|15
1643352520000|2022-01-28 06:48:40|296.45|291.05|296.49|291.09|296.51|291.11|296.44|291.04|14
1643352530000|2022-01-28 06:48:50|296.5|291.1|296.51|291.11|296.51|291.11|296.49|291.09|6
1643352540000|2022-01-28 06:49:00|296.5|291.1|296.51|291.11|296.51|291.11|296.49|291.09|6
1643352550000|2022-01-28 06:49:10|296.52|291.12|296.51|291.11|296.52|291.12|296.51|291.11|2
1643352560000|2022-01-28 06:49:20|296.62|291.22|296.59|291.19|296.67|291.27|296.51|291.11|9
1643352570000|2022-01-28 06:49:30|296.54|291.14|296.58|291.18|296.68|291.28|296.53|291.13|11
1643352580000|2022-01-28 06:49:40|296.54|291.14|296.53|291.13|296.66|291.26|296.51|291.11|15
1643352590000|2022-01-28 06:49:50|296.51|291.11|296.51|291.11|296.54|291.14|296.51|291.11|8
1643352600000|2022-01-28 06:50:00|296.53|291.13|296.75|291.35|296.79|291.39|296.51|291.11|17
1643352610000|2022-01-28 06:50:10|296.73|291.33|296.63|291.23|296.73|291.33|296.59|291.19|16
1643352630000|2022-01-28 06:50:30|296.62|291.22|296.63|291.23|296.63|291.23|296.62|291.22|4
1643352640000|2022-01-28 06:50:40|296.62|291.22|296.63|291.23|296.65|291.25|296.62|291.22|9
1643352650000|2022-01-28 06:50:50|296.64|291.24|296.57|291.17|296.64|291.24|296.57|291.17|4
1643352660000|2022-01-28 06:51:00|296.58|291.18|296.61|291.21|296.62|291.22|296.58|291.18|11
1643352670000|2022-01-28 06:51:10|296.6|291.2|296.62|291.22|296.62|291.22|296.6|291.2|9
1643352680000|2022-01-28 06:51:20|296.61|291.21|296.6|291.2|296.62|291.22|296.6|291.2|10
1643352690000|2022-01-28 06:51:30|296.61|291.21|296.53|291.13|296.67|291.27|296.53|291.13|10
1643352700000|2022-01-28 06:51:40|296.52|291.12|296.6|291.2|296.61|291.21|296.51|291.11|8
1643352710000|2022-01-28 06:51:50|296.59|291.19|296.5|291.1|296.59|291.19|296.5|291.1|4
1643352720000|2022-01-28 06:52:00|296.51|291.11|296.52|291.12|296.52|291.12|296.51|291.11|2
1643352730000|2022-01-28 06:52:10|296.6|291.2|296.66|291.26|296.67|291.27|296.57|291.17|7
1643352740000|2022-01-28 06:52:20|296.65|291.25|296.57|291.17|296.65|291.25|296.49|291.09|11
1643352750000|2022-01-28 06:52:30|296.55|291.15|296.62|291.22|296.62|291.22|296.55|291.15|8
1643352760000|2022-01-28 06:52:40|296.58|291.18|296.42|291.02|296.6|291.2|296.42|291.02|12
1643352770000|2022-01-28 06:52:50|296.5|291.1|296.39|290.99|296.5|291.1|296.23|290.83|20
1643352780000|2022-01-28 06:53:00|296.32|290.92|296.32|290.92|296.39|290.99|296.23|290.83|17
1643352790000|2022-01-28 06:53:10|296.24|290.84|296.26|290.86|296.31|290.91|296.07|290.67|21
1643352800000|2022-01-28 06:53:20|296.16|290.76|296.22|290.82|296.26|290.86|296.09|290.69|16
1643352810000|2022-01-28 06:53:30|296.09|290.69|296.15|290.75|296.22|290.82|296.09|290.69|8
1643352830000|2022-01-28 06:53:50|296.14|290.74|296.12|290.72|296.14|290.74|296.12|290.72|3
1643352840000|2022-01-28 06:54:00|296.13|290.73|296.2|290.8|296.21|290.81|296.02|290.62|6
1643352850000|2022-01-28 06:54:10|296.21|290.81|296.05|290.65|296.23|290.83|296.05|290.65|11
1643352860000|2022-01-28 06:54:20|296.2|290.8|296.19|290.79|296.25|290.85|296.07|290.67|15
1643352870000|2022-01-28 06:54:30|296.18|290.78|296.2|290.8|296.2|290.8|296.18|290.78|5
1643352880000|2022-01-28 06:54:40|296.21|290.81|296.2|290.8|296.21|290.81|296.2|290.8|2
1643352890000|2022-01-28 06:54:50|296.27|290.87|296.46|291.06|296.46|291.06|296.27|290.87|13
1643352900000|2022-01-28 06:55:00|296.31|290.91|296.34|290.94|296.44|291.04|296.31|290.91|4
1643352910000|2022-01-28 06:55:10|296.35|290.95|296.35|290.95|296.36|290.96|296.35|290.95|3
1643352920000|2022-01-28 06:55:20|296.34|290.94|296.34|290.94|296.34|290.94|296.34|290.94|1
1643352930000|2022-01-28 06:55:30|296.35|290.95|296.35|290.95|296.35|290.95|296.35|290.95|1
1643352940000|2022-01-28 06:55:40|296.36|290.96|296.37|290.97|296.37|290.97|296.35|290.95|4
1643352950000|2022-01-28 06:55:50|296.36|290.96|296.36|290.96|296.36|290.96|296.36|290.96|1
1643352960000|2022-01-28 06:56:00|296.37|290.97|296.41|291.01|296.43|291.03|296.34|290.94|21
1643352970000|2022-01-28 06:56:10|296.43|291.03|296.5|291.1|296.5|291.1|296.36|290.96|14
1643352980000|2022-01-28 06:56:20|296.49|291.09|296.53|291.13|296.54|291.14|296.49|291.09|9
1643352990000|2022-01-28 06:56:30|296.54|291.14|296.53|291.13|296.54|291.14|296.53|291.13|8
1643353000000|2022-01-28 06:56:40|296.52|291.12|296.52|291.12|296.52|291.12|296.52|291.12|1
1643353010000|2022-01-28 06:56:50|296.51|291.11|296.52|291.12|296.52|291.12|296.51|291.11|2
1643353020000|2022-01-28 06:57:00|296.48|291.08|296.38|290.98|296.49|291.09|296.37|290.97|4
1643353030000|2022-01-28 06:57:10|296.52|291.12|296.48|291.08|296.52|291.12|296.48|291.08|5
1643353040000|2022-01-28 06:57:20|296.49|291.09|296.37|290.97|296.51|291.11|296.37|290.97|9
1643353050000|2022-01-28 06:57:30|296.54|291.14|296.42|291.02|296.54|291.14|296.41|291.01|3
1643353060000|2022-01-28 06:57:40|296.41|291.01|296.27|290.87|296.64|291.24|296.19|290.79|20
1643353070000|2022-01-28 06:57:50|296.21|290.81|296.04|290.64|296.27|290.87|296.04|290.64|22
1643353080000|2022-01-28 06:58:00|296.03|290.63|295.75|290.35|296.04|290.64|295.66|290.26|29
1643353090000|2022-01-28 06:58:10|295.84|290.44|295.69|290.29|295.84|290.44|295.68|290.28|25
1643353100000|2022-01-28 06:58:20|295.68|290.28|295.65|290.25|295.73|290.33|295.63|290.23|22
1643353110000|2022-01-28 06:58:30|295.67|290.27|295.5|290.1|295.75|290.35|295.5|290.1|15
1643353120000|2022-01-28 06:58:40|295.54|290.14|295.3|289.9|295.56|290.16|295.3|289.9|18
1643353130000|2022-01-28 06:58:50|295.31|289.91|295.28|289.88|295.31|289.91|295.24|289.84|11
1643353140000|2022-01-28 06:59:00|295.29|289.89|295.31|289.91|295.43|290.03|295.29|289.89|24
1643353150000|2022-01-28 06:59:10|295.32|289.92|295.34|289.94|295.36|289.96|295.32|289.92|8
1643353160000|2022-01-28 06:59:20|295.33|289.93|295.32|289.92|295.33|289.93|295.3|289.9|11
1643353170000|2022-01-28 06:59:30|295.33|289.93|295.27|289.87|295.33|289.93|295.25|289.85|10
1643353180000|2022-01-28 06:59:40|295.25|289.85|295.21|289.81|295.29|289.89|295.21|289.81|22
1643353190000|2022-01-28 06:59:50|295.26|289.86|295.2|289.8|295.27|289.87|295.18|289.78|14
1643353200000|2022-01-28 07:00:00|295.22|289.82|295.16|289.76|295.22|289.82|295.13|289.73|15
1643353210000|2022-01-28 07:00:10|295.15|289.75|295.13|289.73|295.15|289.75|295.13|289.73|5
1643353220000|2022-01-28 07:00:20|295.09|289.69|295.13|289.73|295.13|289.73|295.07|289.67|8
1643353230000|2022-01-28 07:00:30|295.07|289.67|294.67|289.27|295.07|289.67|294.66|289.26|25
1643353240000|2022-01-28 07:00:40|294.73|289.33|294.46|289.06|294.73|289.33|294.45|289.05|25
1643353250000|2022-01-28 07:00:50|294.45|289.05|294.39|288.99|294.45|289.05|294.27|288.87|13
1643353260000|2022-01-28 07:01:00|294.3|288.9|294.61|289.21|294.62|289.22|294.3|288.9|21
1643353270000|2022-01-28 07:01:10|294.54|289.14|294.13|288.73|294.55|289.15|294.13|288.73|17
1643353280000|2022-01-28 07:01:20|294.12|288.72|294.21|288.81|294.24|288.84|294.07|288.67|19
1643353290000|2022-01-28 07:01:30|294.25|288.85|294.25|288.85|294.29|288.89|294.19|288.79|24
1643353300000|2022-01-28 07:01:40|294.33|288.93|294.33|288.93|294.33|288.93|294.27|288.87|17
1643353310000|2022-01-28 07:01:50|294.29|288.89|294.19|288.79|294.29|288.89|294.15|288.75|17
1643353320000|2022-01-28 07:02:00|294.2|288.8|294.27|288.87|294.28|288.88|294.18|288.78|12
1643353330000|2022-01-28 07:02:10|294.26|288.86|294.36|288.96|294.39|288.99|294.25|288.85|6
1643353340000|2022-01-28 07:02:20|294.42|289.02|294.34|288.94|294.42|289.02|294.34|288.94|6
1643353350000|2022-01-28 07:02:30|294.35|288.95|294.32|288.92|294.35|288.95|294.31|288.91|7
1643353360000|2022-01-28 07:02:40|294.31|288.91|294.32|288.92|294.35|288.95|294.31|288.91|7
1643353370000|2022-01-28 07:02:50|294.35|288.95|294.25|288.85|294.35|288.95|294.23|288.83|9
1643353380000|2022-01-28 07:03:00|294.15|288.75|294.21|288.81|294.29|288.89|294.15|288.75|12
1643353390000|2022-01-28 07:03:10|294.2|288.8|294.32|288.92|294.39|288.99|294.2|288.8|14
1643353400000|2022-01-28 07:03:20|294.33|288.93|294.46|289.06|294.5|289.1|294.33|288.93|11
1643353410000|2022-01-28 07:03:30|294.51|289.11|294.52|289.12|294.59|289.19|294.46|289.06|12
1643353420000|2022-01-28 07:03:40|294.47|289.07|294.51|289.11|294.53|289.13|294.47|289.07|6
1643353430000|2022-01-28 07:03:50|294.53|289.13|294.64|289.24|294.79|289.39|294.5|289.1|21
1643353440000|2022-01-28 07:04:00|294.65|289.25|294.64|289.24|294.77|289.37|294.64|289.24|8
1643353450000|2022-01-28 07:04:10|294.7|289.3|294.64|289.24|294.77|289.37|294.64|289.24|10
1643353460000|2022-01-28 07:04:20|294.65|289.25|294.78|289.38|294.78|289.38|294.64|289.24|15
1643353470000|2022-01-28 07:04:30|294.71|289.31|294.87|289.47|294.9|289.5|294.71|289.31|12
1643353480000|2022-01-28 07:04:40|294.88|289.48|295|289.6|295|289.6|294.85|289.45|5
1643353490000|2022-01-28 07:04:50|295.01|289.61|295.32|289.92|295.32|289.92|295.01|289.61|9
1643353500000|2022-01-28 07:05:00|295.33|289.93|295.12|289.72|295.33|289.93|295.08|289.68|22
1643353510000|2022-01-28 07:05:10|295.08|289.68|295.09|289.69|295.12|289.72|295.05|289.65|10
1643353520000|2022-01-28 07:05:20|295.1|289.7|295.11|289.71|295.11|289.71|295.08|289.68|11
1643353530000|2022-01-28 07:05:30|295.12|289.72|295.19|289.79|295.24|289.84|295.09|289.69|17
1643353540000|2022-01-28 07:05:40|295.2|289.8|295.24|289.84|295.24|289.84|295.2|289.8|6
1643353550000|2022-01-28 07:05:50|295.25|289.85|295.27|289.87|295.34|289.94|295.22|289.82|7
1643353560000|2022-01-28 07:06:00|295.28|289.88|295.21|289.81|295.28|289.88|295.19|289.79|11
1643353570000|2022-01-28 07:06:10|295.22|289.82|295.23|289.83|295.23|289.83|295.18|289.78|10
1643353580000|2022-01-28 07:06:20|295.2|289.8|295.34|289.94|295.35|289.95|295.19|289.79|14
1643353590000|2022-01-28 07:06:30|295.35|289.95|295.53|290.13|295.53|290.13|295.35|289.95|23
1643353600000|2022-01-28 07:06:40|295.45|290.05|295.48|290.08|295.55|290.15|295.42|290.02|21
1643353610000|2022-01-28 07:06:50|295.47|290.07|295.49|290.09|295.51|290.11|295.37|289.97|25
1643353620000|2022-01-28 07:07:00|295.51|290.11|295.56|290.16|295.56|290.16|295.47|290.07|16
1643353630000|2022-01-28 07:07:10|295.44|290.04|295.49|290.09|295.5|290.1|295.44|290.04|4
1643353640000|2022-01-28 07:07:20|295.5|290.1|295.55|290.15|295.55|290.15|295.5|290.1|2
1643353650000|2022-01-28 07:07:30|295.5|290.1|295.55|290.15|295.55|290.15|295.5|290.1|4
1643353660000|2022-01-28 07:07:40|295.5|290.1|295.44|290.04|295.5|290.1|295.43|290.03|4
1643353670000|2022-01-28 07:07:50|295.5|290.1|295.53|290.13|295.53|290.13|295.42|290.02|9
1643353680000|2022-01-28 07:08:00|295.58|290.18|295.52|290.12|295.58|290.18|295.43|290.03|12
1643353690000|2022-01-28 07:08:10|295.56|290.16|295.52|290.12|295.56|290.16|295.52|290.12|4
1643353700000|2022-01-28 07:08:20|295.56|290.16|295.53|290.13|295.58|290.18|295.53|290.13|5
1643353710000|2022-01-28 07:08:30|295.57|290.17|295.43|290.03|295.57|290.17|295.39|289.99|13
1643353720000|2022-01-28 07:08:40|295.42|290.02|295.52|290.12|295.53|290.13|295.42|290.02|7
1643353730000|2022-01-28 07:08:50|295.53|290.13|295.51|290.11|295.53|290.13|295.43|290.03|10
1643353740000|2022-01-28 07:09:00|295.5|290.1|295.42|290.02|295.53|290.13|295.42|290.02|5
1643353750000|2022-01-28 07:09:10|295.5|290.1|295.47|290.07|295.55|290.15|295.4|290|8
1643353760000|2022-01-28 07:09:20|295.42|290.02|295.33|289.93|295.49|290.09|295.3|289.9|18
1643353770000|2022-01-28 07:09:30|295.32|289.92|295.31|289.91|295.33|289.93|295.29|289.89|10
1643353780000|2022-01-28 07:09:40|295.33|289.93|295.41|290.01|295.41|290.01|295.29|289.89|15
1643353790000|2022-01-28 07:09:50|295.4|290|295.41|290.01|295.41|290.01|295.26|289.86|10
1643353800000|2022-01-28 07:10:00|295.26|289.86|295.26|289.86|295.34|289.94|295.26|289.86|11
1643353810000|2022-01-28 07:10:10|295.34|289.94|295.28|289.88|295.41|290.01|295.26|289.86|12
1643353820000|2022-01-28 07:10:20|295.41|290.01|295.25|289.85|295.42|290.02|295.25|289.85|6
1643353830000|2022-01-28 07:10:30|295.34|289.94|295.22|289.82|295.34|289.94|295.2|289.8|15
1643353840000|2022-01-28 07:10:40|295.21|289.81|295.16|289.76|295.22|289.82|295.16|289.76|8
1643353850000|2022-01-28 07:10:50|295.18|289.78|295.01|289.61|295.18|289.78|294.99|289.59|13
1643353860000|2022-01-28 07:11:00|294.98|289.58|294.76|289.36|295|289.6|294.76|289.36|21
1643353870000|2022-01-28 07:11:10|294.78|289.38|294.68|289.28|294.8|289.4|294.6|289.2|29
1643353880000|2022-01-28 07:11:20|294.72|289.32|294.76|289.36|294.81|289.41|294.63|289.23|17
1643353890000|2022-01-28 07:11:30|294.75|289.35|294.79|289.39|294.79|289.39|294.65|289.25|11
1643353900000|2022-01-28 07:11:40|294.81|289.41|294.84|289.44|294.85|289.45|294.81|289.41|10
1643353910000|2022-01-28 07:11:50|294.85|289.45|294.85|289.45|294.86|289.46|294.85|289.45|5
1643353920000|2022-01-28 07:12:00|294.86|289.46|294.85|289.45|294.86|289.46|294.85|289.45|8
1643353930000|2022-01-28 07:12:10|294.82|289.42|294.85|289.45|294.85|289.45|294.78|289.38|11
1643353940000|2022-01-28 07:12:20|294.86|289.46|294.95|289.55|294.97|289.57|294.82|289.42|16
1643353950000|2022-01-28 07:12:30|294.89|289.49|294.98|289.58|294.98|289.58|294.88|289.48|6
1643353960000|2022-01-28 07:12:40|295.02|289.62|295.01|289.61|295.02|289.62|294.9|289.5|16
1643353970000|2022-01-28 07:12:50|295.02|289.62|295.19|289.79|295.19|289.79|294.98|289.58|4
1643353980000|2022-01-28 07:13:00|295.22|289.82|295.13|289.73|295.27|289.87|295.06|289.66|18
1643353990000|2022-01-28 07:13:10|295.2|289.8|295.12|289.72|295.2|289.8|295.1|289.7|6
1643354000000|2022-01-28 07:13:20|295.1|289.7|295.12|289.72|295.12|289.72|295.1|289.7|2
1643354010000|2022-01-28 07:13:30|295.15|289.75|295.13|289.73|295.18|289.78|295.13|289.73|5
1643354020000|2022-01-28 07:13:40|295.17|289.77|295.09|289.69|295.17|289.77|295.09|289.69|11
1643354030000|2022-01-28 07:13:50|295.1|289.7|295.17|289.77|295.17|289.77|295.1|289.7|13
1643354040000|2022-01-28 07:14:00|295.18|289.78|295.18|289.78|295.19|289.79|295.18|289.78|5
1643354050000|2022-01-28 07:14:10|295.13|289.73|294.99|289.59|295.28|289.88|294.94|289.54|28
1643354060000|2022-01-28 07:14:20|295|289.6|295|289.6|295.01|289.61|294.96|289.56|8
1643354070000|2022-01-28 07:14:30|294.99|289.59|294.97|289.57|295.06|289.66|294.97|289.57|13
1643354080000|2022-01-28 07:14:40|295.01|289.61|295.01|289.61|295.01|289.61|295.01|289.61|1
1643354090000|2022-01-28 07:14:50|295|289.6|295.01|289.61|295.02|289.62|295|289.6|4
1643354100000|2022-01-28 07:15:00|295.17|289.77|295.07|289.67|295.17|289.77|294.98|289.58|5
1643354110000|2022-01-28 07:15:10|295.03|289.63|294.85|289.45|295.03|289.63|294.84|289.44|12
1643354120000|2022-01-28 07:15:20|294.86|289.46|294.84|289.44|294.86|289.46|294.84|289.44|5
1643354130000|2022-01-28 07:15:30|294.85|289.45|294.85|289.45|294.85|289.45|294.8|289.4|9
1643354140000|2022-01-28 07:15:40|294.84|289.44|294.8|289.4|294.95|289.55|294.8|289.4|12
1643354150000|2022-01-28 07:15:50|294.81|289.41|294.91|289.51|294.95|289.55|294.79|289.39|15
1643354160000|2022-01-28 07:16:00|294.9|289.5|294.98|289.58|294.99|289.59|294.9|289.5|16
1643354170000|2022-01-28 07:16:10|294.99|289.59|295.2|289.8|295.2|289.8|294.99|289.59|5
1643354180000|2022-01-28 07:16:20|295.03|289.63|295.12|289.72|295.16|289.76|295.03|289.63|11
1643354190000|2022-01-28 07:16:30|295.13|289.73|295.25|289.85|295.25|289.85|295.13|289.73|9
1643354200000|2022-01-28 07:16:40|295.29|289.89|295.89|290.49|295.89|290.49|295.29|289.89|14
1643354210000|2022-01-28 07:16:50|295.86|290.46|295.9|290.5|295.92|290.52|295.86|290.46|16
1643354220000|2022-01-28 07:17:00|295.89|290.49|295.87|290.47|295.92|290.52|295.86|290.46|17
1643354230000|2022-01-28 07:17:10|295.88|290.48|295.81|290.41|295.89|290.49|295.77|290.37|26
1643354240000|2022-01-28 07:17:20|295.72|290.32|295.68|290.28|295.72|290.32|295.65|290.25|15
1643354250000|2022-01-28 07:17:30|295.72|290.32|294.47|289.07|295.79|290.39|294.47|289.07|21
1643354260000|2022-01-28 07:17:40|294.37|288.97|294.77|289.37|294.78|289.38|294.37|288.97|20
1643354270000|2022-01-28 07:17:50|294.78|289.38|295.02|289.62|295.02|289.62|294.78|289.38|22
1643354280000|2022-01-28 07:18:00|295|289.6|294.93|289.53|295|289.6|294.91|289.51|14
1643354290000|2022-01-28 07:18:10|294.92|289.52|294.97|289.57|294.98|289.58|294.92|289.52|4
1643354300000|2022-01-28 07:18:20|294.96|289.56|294.87|289.47|294.96|289.56|294.87|289.47|3
1643354310000|2022-01-28 07:18:30|294.88|289.48|294.88|289.48|294.88|289.48|294.86|289.46|7
1643354320000|2022-01-28 07:18:40|294.91|289.51|295.02|289.62|295.02|289.62|294.88|289.48|15
1643354330000|2022-01-28 07:18:50|295|289.6|294.97|289.57|295.03|289.63|294.95|289.55|17
1643354340000|2022-01-28 07:19:00|294.98|289.58|295.03|289.63|295.04|289.64|294.98|289.58|3
1643354350000|2022-01-28 07:19:10|295|289.6|294.98|289.58|295|289.6|294.98|289.58|4
1643354360000|2022-01-28 07:19:20|294.99|289.59|295.09|289.69|295.09|289.69|294.99|289.59|5
1643354370000|2022-01-28 07:19:30|295.08|289.68|294.98|289.58|295.08|289.68|294.95|289.55|13
1643354380000|2022-01-28 07:19:40|294.97|289.57|294.83|289.43|294.97|289.57|294.8|289.4|10
1643354390000|2022-01-28 07:19:50|294.82|289.42|294.86|289.46|294.86|289.46|294.82|289.42|7
1643354400000|2022-01-28 07:20:00|294.87|289.47|295|289.6|295|289.6|294.87|289.47|16
1643354410000|2022-01-28 07:20:10|294.99|289.59|294.93|289.53|295|289.6|294.87|289.47|17
1643354420000|2022-01-28 07:20:20|294.87|289.47|294.87|289.47|294.91|289.51|294.84|289.44|15
1643354430000|2022-01-28 07:20:30|294.9|289.5|294.68|289.28|294.9|289.5|294.66|289.26|24
1643354440000|2022-01-28 07:20:40|294.69|289.29|294.69|289.29|294.71|289.31|294.69|289.29|7
1643354450000|2022-01-28 07:20:50|294.68|289.28|294.69|289.29|294.71|289.31|294.68|289.28|7
1643354460000|2022-01-28 07:21:00|294.73|289.33|294.72|289.32|294.73|289.33|294.72|289.32|2
1643354470000|2022-01-28 07:21:10|294.71|289.31|294.75|289.35|294.88|289.48|294.69|289.29|20
1643354480000|2022-01-28 07:21:20|294.82|289.42|294.84|289.44|294.84|289.44|294.74|289.34|16
1643354490000|2022-01-28 07:21:30|294.85|289.45|294.88|289.48|294.9|289.5|294.7|289.3|12
1643354500000|2022-01-28 07:21:40|294.85|289.45|294.79|289.39|294.85|289.45|294.79|289.39|11
1643354510000|2022-01-28 07:21:50|294.8|289.4|294.83|289.43|294.83|289.43|294.79|289.39|6
1643354520000|2022-01-28 07:22:00|294.82|289.42|294.83|289.43|294.89|289.49|294.82|289.42|13
1643354530000|2022-01-28 07:22:10|294.86|289.46|294.9|289.5|294.9|289.5|294.81|289.41|17
1643354540000|2022-01-28 07:22:20|294.89|289.49|294.86|289.46|294.89|289.49|294.7|289.3|15
1643354550000|2022-01-28 07:22:30|294.95|289.55|294.92|289.52|294.97|289.57|294.92|289.52|8
1643354560000|2022-01-28 07:22:40|294.9|289.5|294.9|289.5|294.93|289.53|294.9|289.5|5
1643354570000|2022-01-28 07:22:50|294.91|289.51|294.9|289.5|294.91|289.51|294.9|289.5|6
1643354580000|2022-01-28 07:23:00|294.91|289.51|294.97|289.57|294.97|289.57|294.9|289.5|9
1643354590000|2022-01-28 07:23:10|294.99|289.59|294.96|289.56|295.01|289.61|294.87|289.47|7
1643354600000|2022-01-28 07:23:20|294.95|289.55|294.96|289.56|294.99|289.59|294.95|289.55|7
1643354610000|2022-01-28 07:23:30|294.95|289.55|294.9|289.5|294.95|289.55|294.9|289.5|10
1643354620000|2022-01-28 07:23:40|294.89|289.49|294.89|289.49|294.91|289.51|294.88|289.48|19
1643354630000|2022-01-28 07:23:50|294.88|289.48|294.81|289.41|294.89|289.49|294.78|289.38|12
1643354640000|2022-01-28 07:24:00|294.82|289.42|294.76|289.36|294.84|289.44|294.76|289.36|17
1643354650000|2022-01-28 07:24:10|294.67|289.27|294.63|289.23|294.7|289.3|294.63|289.23|12
1643354660000|2022-01-28 07:24:20|294.61|289.21|294.51|289.11|294.61|289.21|294.47|289.07|14
1643354670000|2022-01-28 07:24:30|294.52|289.12|294.52|289.12|294.52|289.12|294.51|289.11|13
1643354680000|2022-01-28 07:24:40|294.51|289.11|294.49|289.09|294.51|289.11|294.45|289.05|9
1643354690000|2022-01-28 07:24:50|294.48|289.08|294.49|289.09|294.5|289.1|294.46|289.06|9
1643354700000|2022-01-28 07:25:00|294.5|289.1|294.47|289.07|294.5|289.1|294.46|289.06|6
1643354710000|2022-01-28 07:25:10|294.46|289.06|294.47|289.07|294.5|289.1|294.43|289.03|17
1643354720000|2022-01-28 07:25:20|294.46|289.06|294.51|289.11|294.56|289.16|294.46|289.06|18
1643354730000|2022-01-28 07:25:30|294.5|289.1|294.47|289.07|294.53|289.13|294.47|289.07|10
1643354740000|2022-01-28 07:25:40|294.46|289.06|294.32|288.92|294.46|289.06|294.32|288.92|7
1643354750000|2022-01-28 07:25:50|294.31|288.91|294.26|288.86|294.31|288.91|294.26|288.86|4
1643354770000|2022-01-28 07:26:10|294.25|288.85|294.2|288.8|294.25|288.85|294.15|288.75|11
1643354780000|2022-01-28 07:26:20|294.38|288.98|294.28|288.88|294.38|288.98|294.2|288.8|8
1643354790000|2022-01-28 07:26:30|294.34|288.94|294.28|288.88|294.35|288.95|294.28|288.88|14
1643354800000|2022-01-28 07:26:40|294.34|288.94|294.28|288.88|294.34|288.94|294.28|288.88|10
1643354810000|2022-01-28 07:26:50|294.34|288.94|294.42|289.02|294.42|289.02|294.28|288.88|6
1643354820000|2022-01-28 07:27:00|294.34|288.94|294.53|289.13|294.56|289.16|294.29|288.89|16
1643354830000|2022-01-28 07:27:10|294.51|289.11|294.52|289.12|294.52|289.12|294.39|288.99|6
1643354840000|2022-01-28 07:27:20|294.39|288.99|294.38|288.98|294.6|289.2|294.38|288.98|10
1643354860000|2022-01-28 07:27:40|294.37|288.97|294.4|289|294.4|289|294.37|288.97|4
1643354870000|2022-01-28 07:27:50|294.41|289.01|294.47|289.07|294.48|289.08|294.41|289.01|6
1643354880000|2022-01-28 07:28:00|294.01|288.61|293.97|288.57|294.01|288.61|293.74|288.34|16
1643354890000|2022-01-28 07:28:10|293.98|288.58|294.02|288.62|294.04|288.64|293.95|288.55|18
1643354900000|2022-01-28 07:28:20|294.03|288.63|293.96|288.56|294.03|288.63|293.96|288.56|11
1643354910000|2022-01-28 07:28:30|293.85|288.45|293.8|288.4|293.92|288.52|293.75|288.35|20
1643354920000|2022-01-28 07:28:40|293.74|288.34|293.64|288.24|293.8|288.4|293.64|288.24|16
1643354930000|2022-01-28 07:28:50|293.65|288.25|293.42|288.02|293.65|288.25|293.4|288|15
1643354940000|2022-01-28 07:29:00|293.41|288.01|293.17|287.77|293.49|288.09|293.1|287.7|22
1643354950000|2022-01-28 07:29:10|293.19|287.79|292.96|287.56|293.19|287.79|292.96|287.56|21
1643354960000|2022-01-28 07:29:20|292.94|287.54|292.93|287.53|292.99|287.59|292.84|287.44|27
1643354970000|2022-01-28 07:29:30|292.91|287.51|292.68|287.28|292.91|287.51|292.6|287.2|10
1643354980000|2022-01-28 07:29:40|292.69|287.29|292.72|287.32|292.72|287.32|292.67|287.27|15
1643354990000|2022-01-28 07:29:50|292.71|287.31|292.53|287.13|292.71|287.31|292.51|287.11|6
1643355000000|2022-01-28 07:30:00|292.68|287.28|292.6|287.2|292.68|287.28|292.51|287.11|18
1643355010000|2022-01-28 07:30:10|292.64|287.24|292.39|286.99|292.68|287.28|292.39|286.99|20
1643355020000|2022-01-28 07:30:20|292.38|286.98|292.11|286.71|292.4|287|292.1|286.7|26
1643355030000|2022-01-28 07:30:30|292.1|286.7|292.07|286.67|292.15|286.75|292.07|286.67|10
1643355040000|2022-01-28 07:30:40|292.11|286.71|291.97|286.57|292.11|286.71|291.96|286.56|19
1643355050000|2022-01-28 07:30:50|291.98|286.58|292.09|286.69|292.11|286.71|291.98|286.58|19
1643355060000|2022-01-28 07:31:00|292.05|286.65|292.01|286.61|292.05|286.65|291.98|286.58|14
1643355070000|2022-01-28 07:31:10|292.02|286.62|291.93|286.53|292.02|286.62|291.91|286.51|8
1643355080000|2022-01-28 07:31:20|291.92|286.52|291.99|286.59|292|286.6|291.91|286.51|13
1643355090000|2022-01-28 07:31:30|292.05|286.65|292.02|286.62|292.05|286.65|292|286.6|4
1643355100000|2022-01-28 07:31:40|292.01|286.61|291.84|286.44|292.01|286.61|291.74|286.34|17
1643355110000|2022-01-28 07:31:50|291.87|286.47|291.91|286.51|291.97|286.57|291.87|286.47|12
1643355120000|2022-01-28 07:32:00|291.9|286.5|291.83|286.43|291.9|286.5|291.81|286.41|18
1643355130000|2022-01-28 07:32:10|291.84|286.44|291.7|286.3|291.85|286.45|291.7|286.3|7
1643355140000|2022-01-28 07:32:20|291.69|286.29|291.83|286.43|291.83|286.43|291.69|286.29|14
1643355150000|2022-01-28 07:32:30|291.81|286.41|291.65|286.25|291.81|286.41|291.65|286.25|14
1643355160000|2022-01-28 07:32:40|291.64|286.24|291.65|286.25|291.65|286.25|291.64|286.24|2
1643355170000|2022-01-28 07:32:50|291.67|286.27|291.68|286.28|291.69|286.29|291.65|286.25|10
1643355180000|2022-01-28 07:33:00|291.67|286.27|291.63|286.23|291.67|286.27|291.62|286.22|4
1643355190000|2022-01-28 07:33:10|291.59|286.19|291.44|286.04|291.59|286.19|291.42|286.02|10
1643355200000|2022-01-28 07:33:20|291.52|286.12|291.62|286.22|291.64|286.24|291.42|286.02|15
1643355210000|2022-01-28 07:33:30|291.58|286.18|291.59|286.19|291.62|286.22|291.55|286.15|13
1643355220000|2022-01-28 07:33:40|291.52|286.12|291.5|286.1|291.61|286.21|291.5|286.1|9
1643355230000|2022-01-28 07:33:50|291.49|286.09|291.49|286.09|291.53|286.13|291.49|286.09|9
1643355240000|2022-01-28 07:34:00|291.5|286.1|291.5|286.1|291.55|286.15|291.47|286.07|12
1643355250000|2022-01-28 07:34:10|291.49|286.09|291.5|286.1|291.52|286.12|291.49|286.09|8
1643355260000|2022-01-28 07:34:20|291.51|286.11|291.51|286.11|291.62|286.22|291.45|286.05|21
1643355270000|2022-01-28 07:34:30|291.49|286.09|291.48|286.08|291.52|286.12|291.47|286.07|9
1643355280000|2022-01-28 07:34:40|291.52|286.12|291.48|286.08|291.52|286.12|291.44|286.04|25
1643355290000|2022-01-28 07:34:50|291.37|285.97|291.37|285.97|291.4|286|291.33|285.93|20
1643355300000|2022-01-28 07:35:00|291.38|285.98|291.32|285.92|291.39|285.99|291.31|285.91|12
1643355310000|2022-01-28 07:35:10|291.33|285.93|291.35|285.95|291.35|285.95|291.32|285.92|5
1643355320000|2022-01-28 07:35:20|291.38|285.98|291.3|285.9|291.38|285.98|291.3|285.9|9
1643355330000|2022-01-28 07:35:30|291.31|285.91|291.18|285.78|291.34|285.94|291.15|285.75|26
1643355340000|2022-01-28 07:35:40|291.19|285.79|291.22|285.82|291.29|285.89|291.18|285.78|19
1643355350000|2022-01-28 07:35:50|291.21|285.81|291.23|285.83|291.27|285.87|291.19|285.79|16
1643355360000|2022-01-28 07:36:00|291.28|285.88|291.44|286.04|291.44|286.04|291.12|285.72|32
1643355370000|2022-01-28 07:36:10|291.46|286.06|291.39|285.99|291.51|286.11|291.34|285.94|18
1643355380000|2022-01-28 07:36:20|291.37|285.97|291.45|286.05|291.45|286.05|291.34|285.94|18
1643355390000|2022-01-28 07:36:30|291.44|286.04|291.24|285.84|291.44|286.04|291.16|285.76|26
1643355400000|2022-01-28 07:36:40|291.13|285.73|291.09|285.69|291.15|285.75|290.97|285.57|31
1643355410000|2022-01-28 07:36:50|291.13|285.73|291.11|285.71|291.17|285.77|291.09|285.69|23
1643355420000|2022-01-28 07:37:00|291.1|285.7|290.89|285.49|291.1|285.7|290.89|285.49|14
1643355430000|2022-01-28 07:37:10|290.88|285.48|290.68|285.28|290.89|285.49|290.62|285.22|25
1643355440000|2022-01-28 07:37:20|290.64|285.24|290.52|285.12|290.64|285.24|290.5|285.1|19
1643355450000|2022-01-28 07:37:30|290.51|285.11|290.8|285.4|290.8|285.4|290.51|285.11|22
1643355460000|2022-01-28 07:37:40|290.81|285.41|290.79|285.39|290.81|285.41|290.64|285.24|23
1643355470000|2022-01-28 07:37:50|290.8|285.4|290.58|285.18|290.96|285.56|290.4|285|31
1643355480000|2022-01-28 07:38:00|290.59|285.19|290.7|285.3|290.78|285.38|290.59|285.19|30
1643355490000|2022-01-28 07:38:10|290.66|285.26|290.57|285.17|290.77|285.37|290.56|285.16|22
1643355500000|2022-01-28 07:38:20|290.56|285.16|290.71|285.31|290.78|285.38|290.56|285.16|23
1643355510000|2022-01-28 07:38:30|290.72|285.32|290.41|285.01|290.76|285.36|290.41|285.01|25
1643355520000|2022-01-28 07:38:40|290.4|285|290.3|284.9|290.46|285.06|290.27|284.87|21
1643355530000|2022-01-28 07:38:50|290.31|284.91|290.37|284.97|290.48|285.08|290.31|284.91|20
1643355540000|2022-01-28 07:39:00|290.35|284.95|290.3|284.9|290.41|285.01|290.29|284.89|19
1643355550000|2022-01-28 07:39:10|290.32|284.92|290.28|284.88|290.32|284.92|290.25|284.85|16
1643355560000|2022-01-28 07:39:20|290.27|284.87|290.2|284.8|290.27|284.87|290.18|284.78|15
1643355570000|2022-01-28 07:39:30|290.18|284.78|290.13|284.73|290.19|284.79|290.07|284.67|16
1643355580000|2022-01-28 07:39:40|290.14|284.74|290.21|284.81|290.24|284.84|290.09|284.69|29
1643355590000|2022-01-28 07:39:50|290.2|284.8|290.5|285.1|290.52|285.12|290.2|284.8|19
1643355600000|2022-01-28 07:40:00|290.44|285.04|290.46|285.06|290.52|285.12|290.42|285.02|20
1643355610000|2022-01-28 07:40:10|290.47|285.07|290.75|285.35|290.76|285.36|290.47|285.07|27
1643355620000|2022-01-28 07:40:20|290.76|285.36|290.69|285.29|290.78|285.38|290.57|285.17|14
1643355630000|2022-01-28 07:40:30|290.73|285.33|290.71|285.31|290.75|285.35|290.61|285.21|11
1643355640000|2022-01-28 07:40:40|290.7|285.3|290.67|285.27|290.71|285.31|290.62|285.22|14
1643355650000|2022-01-28 07:40:50|290.68|285.28|290.71|285.31|290.71|285.31|290.65|285.25|12
1643355660000|2022-01-28 07:41:00|290.72|285.32|290.72|285.32|290.72|285.32|290.7|285.3|7
1643355670000|2022-01-28 07:41:10|290.73|285.33|290.83|285.43|290.85|285.45|290.73|285.33|7
1643355680000|2022-01-28 07:41:20|290.84|285.44|290.83|285.43|290.84|285.44|290.78|285.38|14
1643355690000|2022-01-28 07:41:30|290.8|285.4|290.78|285.38|290.8|285.4|290.76|285.36|10
1643355700000|2022-01-28 07:41:40|290.79|285.39|290.77|285.37|290.8|285.4|290.73|285.33|13
1643355710000|2022-01-28 07:41:50|290.78|285.38|290.9|285.5|290.9|285.5|290.77|285.37|13
1643355720000|2022-01-28 07:42:00|290.85|285.45|291.08|285.68|291.09|285.69|290.85|285.45|13
1643355730000|2022-01-28 07:42:10|291.15|285.75|291.51|286.11|291.51|286.11|291.15|285.75|18
1643355740000|2022-01-28 07:42:20|291.53|286.13|291.49|286.09|291.68|286.28|291.36|285.96|20
1643355750000|2022-01-28 07:42:30|291.48|286.08|291.6|286.2|291.64|286.24|291.48|286.08|18
1643355760000|2022-01-28 07:42:40|291.59|286.19|291.55|286.15|291.6|286.2|291.54|286.14|8
1643355770000|2022-01-28 07:42:50|291.56|286.16|291.65|286.25|291.65|286.25|291.56|286.16|5
1643355780000|2022-01-28 07:43:00|291.63|286.23|291.45|286.05|291.63|286.23|291.45|286.05|22
1643355790000|2022-01-28 07:43:10|291.48|286.08|291.46|286.06|291.53|286.13|291.45|286.05|9
1643355800000|2022-01-28 07:43:20|291.45|286.05|291.31|285.91|291.5|286.1|291.29|285.89|18
1643355810000|2022-01-28 07:43:30|291.29|285.89|291.09|285.69|291.29|285.89|291.04|285.64|30
1643355820000|2022-01-28 07:43:40|291.16|285.76|291.06|285.66|291.16|285.76|291.06|285.66|17
1643355830000|2022-01-28 07:43:50|291.07|285.67|291.2|285.8|291.2|285.8|291.06|285.66|16
1643355840000|2022-01-28 07:44:00|291.21|285.81|291.1|285.7|291.26|285.86|291.08|285.68|14
1643355850000|2022-01-28 07:44:10|291.2|285.8|291.11|285.71|291.26|285.86|291.1|285.7|9
1643355860000|2022-01-28 07:44:20|291.13|285.73|291.18|285.78|291.23|285.83|291.1|285.7|14
1643355870000|2022-01-28 07:44:30|291.19|285.79|291.16|285.76|291.2|285.8|291.14|285.74|17
1643355880000|2022-01-28 07:44:40|291.15|285.75|291.12|285.72|291.18|285.78|291.1|285.7|11
1643355890000|2022-01-28 07:44:50|291.13|285.73|291.13|285.73|291.14|285.74|291.11|285.71|5
1643355900000|2022-01-28 07:45:00|291.11|285.71|290.97|285.57|291.11|285.71|290.91|285.51|22
1643355910000|2022-01-28 07:45:10|290.98|285.58|291.14|285.74|291.24|285.84|290.98|285.58|21
1643355920000|2022-01-28 07:45:20|291.06|285.66|291.12|285.72|291.21|285.81|291.06|285.66|17
1643355930000|2022-01-28 07:45:30|291|285.6|290.91|285.51|291|285.6|290.91|285.51|14
1643355940000|2022-01-28 07:45:40|290.92|285.52|290.85|285.45|290.92|285.52|290.84|285.44|7
1643355950000|2022-01-28 07:45:50|290.84|285.44|290.64|285.24|290.88|285.48|290.64|285.24|9
1643355960000|2022-01-28 07:46:00|290.61|285.21|290.5|285.1|290.65|285.25|290.45|285.05|28
1643355970000|2022-01-28 07:46:10|290.52|285.12|290.57|285.17|290.58|285.18|290.48|285.08|15
1643355980000|2022-01-28 07:46:20|290.56|285.16|290.76|285.36|290.8|285.4|290.55|285.15|14
1643355990000|2022-01-28 07:46:30|290.73|285.33|290.66|285.26|290.75|285.35|290.58|285.18|20
1643356000000|2022-01-28 07:46:40|290.71|285.31|290.56|285.16|290.73|285.33|290.53|285.13|25
1643356010000|2022-01-28 07:46:50|290.52|285.12|290.51|285.11|290.59|285.19|290.49|285.09|23
1643356020000|2022-01-28 07:47:00|290.52|285.12|290.25|284.85|290.52|285.12|290.05|284.65|34
1643356030000|2022-01-28 07:47:10|290.27|284.87|290.33|284.93|290.33|284.93|290.27|284.87|15
1643356040000|2022-01-28 07:47:20|290.28|284.88|290.2|284.8|290.28|284.88|290.04|284.64|19
1643356050000|2022-01-28 07:47:30|290.19|284.79|290.34|284.94|290.35|284.95|290.19|284.79|15
1643356060000|2022-01-28 07:47:40|290.35|284.95|290.33|284.93|290.35|284.95|290.31|284.91|5
1643356070000|2022-01-28 07:47:50|290.31|284.91|290.31|284.91|290.33|284.93|290.31|284.91|7
1643356080000|2022-01-28 07:48:00|290.33|284.93|290.32|284.92|290.33|284.93|290.32|284.92|2
1643356090000|2022-01-28 07:48:10|290.33|284.93|290.21|284.81|290.33|284.93|290.18|284.78|9
1643356100000|2022-01-28 07:48:20|290.23|284.83|290.23|284.83|290.27|284.87|290.23|284.83|8
1643356110000|2022-01-28 07:48:30|290.27|284.87|290.47|285.07|290.47|285.07|290.25|284.85|18
1643356120000|2022-01-28 07:48:40|290.38|284.98|290.63|285.23|290.66|285.26|290.33|284.93|26
1643356130000|2022-01-28 07:48:50|290.62|285.22|290.57|285.17|290.67|285.27|290.54|285.14|16
1643356140000|2022-01-28 07:49:00|290.59|285.19|290.68|285.28|290.68|285.28|290.58|285.18|7
1643356150000|2022-01-28 07:49:10|290.71|285.31|290.65|285.25|290.71|285.31|290.65|285.25|11
1643356160000|2022-01-28 07:49:20|290.64|285.24|290.67|285.27|290.67|285.27|290.62|285.22|13
1643356170000|2022-01-28 07:49:30|290.65|285.25|290.62|285.22|290.66|285.26|290.62|285.22|7
1643356180000|2022-01-28 07:49:40|290.63|285.23|290.58|285.18|290.63|285.23|290.51|285.11|12
1643356190000|2022-01-28 07:49:50|290.59|285.19|290.58|285.18|290.61|285.21|290.55|285.15|9
1643356200000|2022-01-28 07:50:00|290.59|285.19|290.59|285.19|290.63|285.23|290.59|285.19|11
1643356210000|2022-01-28 07:50:10|290.6|285.2|290.5|285.1|290.61|285.21|290.5|285.1|10
1643356220000|2022-01-28 07:50:20|290.49|285.09|290.38|284.98|290.49|285.09|290.38|284.98|8
1643356230000|2022-01-28 07:50:30|290.35|284.95|290.2|284.8|290.36|284.96|290.18|284.78|14
1643356240000|2022-01-28 07:50:40|290.19|284.79|290.2|284.8|290.2|284.8|290.17|284.77|9
1643356250000|2022-01-28 07:50:50|290.19|284.79|290.16|284.76|290.21|284.81|290.16|284.76|8
1643356260000|2022-01-28 07:51:00|290.17|284.77|289.71|284.31|290.17|284.77|289.71|284.31|20
1643356270000|2022-01-28 07:51:10|289.55|284.15|289.62|284.22|289.71|284.31|289.51|284.11|14
1643356280000|2022-01-28 07:51:20|289.61|284.21|289.56|284.16|289.66|284.26|289.56|284.16|13
1643356290000|2022-01-28 07:51:30|289.52|284.12|289.55|284.15|289.57|284.17|289.5|284.1|8
1643356300000|2022-01-28 07:51:40|289.57|284.17|289.6|284.2|289.62|284.22|289.42|284.02|20
1643356310000|2022-01-28 07:51:50|289.73|284.33|289.69|284.29|289.75|284.35|289.68|284.28|13
1643356320000|2022-01-28 07:52:00|289.68|284.28|289.28|283.88|289.68|284.28|289.27|283.87|14
1643356330000|2022-01-28 07:52:10|289.27|283.87|289.2|283.8|289.27|283.87|289.2|283.8|6
1643356340000|2022-01-28 07:52:20|289.22|283.82|289.27|283.87|289.3|283.9|289.22|283.82|11
1643356350000|2022-01-28 07:52:30|289.28|283.88|289.51|284.11|289.55|284.15|289.27|283.87|20
1643356360000|2022-01-28 07:52:40|289.46|284.06|289.32|283.92|289.51|284.11|289.3|283.9|18
1643356370000|2022-01-28 07:52:50|289.31|283.91|289.36|283.96|289.36|283.96|289.27|283.87|17
1643356380000|2022-01-28 07:53:00|289.38|283.98|289.15|283.75|289.39|283.99|289.08|283.68|28
1643356390000|2022-01-28 07:53:10|289.16|283.76|289.16|283.76|289.19|283.79|289.13|283.73|15
1643356400000|2022-01-28 07:53:20|289.17|283.77|289.28|283.88|289.29|283.89|289.17|283.77|13
1643356410000|2022-01-28 07:53:30|289.29|283.89|289.3|283.9|289.3|283.9|289.26|283.86|13
1643356420000|2022-01-28 07:53:40|289.27|283.87|289.24|283.84|289.31|283.91|289.17|283.77|23
1643356430000|2022-01-28 07:53:50|289.21|283.81|289.26|283.86|289.31|283.91|289.21|283.81|16
1643356440000|2022-01-28 07:54:00|289.25|283.85|289.28|283.88|289.31|283.91|289.21|283.81|16
1643356450000|2022-01-28 07:54:10|289.29|283.89|289.23|283.83|289.33|283.93|289.22|283.82|23
1643356460000|2022-01-28 07:54:20|289.25|283.85|289.25|283.85|289.26|283.86|289.2|283.8|14
1643356470000|2022-01-28 07:54:30|289.24|283.84|289.21|283.81|289.25|283.85|289.2|283.8|12
1643356480000|2022-01-28 07:54:40|289.2|283.8|289.18|283.78|289.22|283.82|289.17|283.77|17
1643356490000|2022-01-28 07:54:50|289.17|283.77|289.2|283.8|289.23|283.83|289.16|283.76|16
1643356500000|2022-01-28 07:55:00|289.21|283.81|289.22|283.82|289.22|283.82|289.2|283.8|10
1643356510000|2022-01-28 07:55:10|289.23|283.83|289.25|283.85|289.27|283.87|289.22|283.82|19
1643356520000|2022-01-28 07:55:20|289.24|283.84|289|283.6|289.29|283.89|289|283.6|24
1643356530000|2022-01-28 07:55:30|288.92|283.52|288.9|283.5|288.94|283.54|288.86|283.46|24
1643356540000|2022-01-28 07:55:40|288.87|283.47|288.97|283.57|288.99|283.59|288.87|283.47|15
1643356550000|2022-01-28 07:55:50|288.96|283.56|289.13|283.73|289.13|283.73|288.95|283.55|15
1643356560000|2022-01-28 07:56:00|289.12|283.72|288.98|283.58|289.14|283.74|288.94|283.54|15
1643356570000|2022-01-28 07:56:10|288.96|283.56|288.94|283.54|288.97|283.57|288.91|283.51|13
1643356580000|2022-01-28 07:56:20|288.93|283.53|288.83|283.43|288.95|283.55|288.82|283.42|24
1643356590000|2022-01-28 07:56:30|288.9|283.5|288.95|283.55|288.98|283.58|288.89|283.49|21
1643356600000|2022-01-28 07:56:40|288.96|283.56|288.53|283.13|288.96|283.56|288.53|283.13|20
1643356610000|2022-01-28 07:56:50|288.54|283.14|288.32|282.92|288.54|283.14|288.32|282.92|13
1643356620000|2022-01-28 07:57:00|288.33|282.93|288.35|282.95|288.39|282.99|288.31|282.91|27
1643356630000|2022-01-28 07:57:10|288.38|282.98|288.23|282.83|288.38|282.98|288.15|282.75|18
1643356640000|2022-01-28 07:57:20|288.2|282.8|288.09|282.69|288.21|282.81|288.09|282.69|24
1643356650000|2022-01-28 07:57:30|288.2|282.8|288.16|282.76|288.21|282.81|288.09|282.69|20
1643356660000|2022-01-28 07:57:40|288.17|282.77|288.18|282.78|288.19|282.79|288.16|282.76|27
1643356670000|2022-01-28 07:57:50|288.17|282.77|288.09|282.69|288.18|282.78|288|282.6|28
1643356680000|2022-01-28 07:58:00|288.11|282.71|288.11|282.71|288.14|282.74|288.1|282.7|20
1643356690000|2022-01-28 07:58:10|288.12|282.72|288.11|282.71|288.12|282.72|288.01|282.61|23
1643356700000|2022-01-28 07:58:20|288.1|282.7|288.03|282.63|288.13|282.73|288.03|282.63|27
1643356710000|2022-01-28 07:58:30|288.05|282.65|287.94|282.54|288.05|282.65|287.87|282.47|24
1643356720000|2022-01-28 07:58:40|287.9|282.5|287.89|282.49|287.94|282.54|287.89|282.49|29
1643356730000|2022-01-28 07:58:50|287.92|282.52|287.85|282.45|287.92|282.52|287.85|282.45|29
1643356740000|2022-01-28 07:59:00|287.86|282.46|287.52|282.12|287.88|282.48|287.52|282.12|16
1643356750000|2022-01-28 07:59:10|287.55|282.15|287.46|282.06|287.55|282.15|287.41|282.01|27
1643356760000|2022-01-28 07:59:20|287.47|282.07|287.51|282.11|287.67|282.27|287.45|282.05|28
1643356770000|2022-01-28 07:59:30|287.52|282.12|287.34|281.94|287.52|282.12|287.27|281.87|32
1643356780000|2022-01-28 07:59:40|287.33|281.93|287.19|281.79|287.33|281.93|287.19|281.79|14
1643356790000|2022-01-28 07:59:50|287.29|281.89|286.96|281.56|287.29|281.89|286.89|281.49|29
1643356800000|2022-01-28 08:00:00|286.95|281.55|286.94|281.54|286.97|281.57|286.94|281.54|6
1643356810000|2022-01-28 08:00:10|286.95|281.55|286.96|281.56|286.96|281.56|286.94|281.54|10
1643356820000|2022-01-28 08:00:20|286.97|281.57|286.98|281.58|287.03|281.63|286.95|281.55|21
1643356830000|2022-01-28 08:00:30|286.97|281.57|287.04|281.64|287.06|281.66|286.97|281.57|24
1643356840000|2022-01-28 08:00:40|287.03|281.63|287.18|281.78|287.26|281.86|287.03|281.63|28
1643356850000|2022-01-28 08:00:50|287.28|281.88|287.48|282.08|287.48|282.08|287.19|281.79|24
1643356860000|2022-01-28 08:01:00|287.41|282.01|287.54|282.14|287.55|282.15|287.37|281.97|22
1643356870000|2022-01-28 08:01:10|287.55|282.15|287.66|282.26|287.71|282.31|287.55|282.15|23
1643356880000|2022-01-28 08:01:20|287.64|282.24|287.69|282.29|287.73|282.33|287.62|282.22|25
1643356890000|2022-01-28 08:01:30|287.68|282.28|287.9|282.5|287.9|282.5|287.64|282.24|21
1643356900000|2022-01-28 08:01:40|287.91|282.51|288.05|282.65|288.05|282.65|287.81|282.41|21
1643356910000|2022-01-28 08:01:50|288.07|282.67|288.49|283.09|288.49|283.09|288.06|282.66|25
1643356920000|2022-01-28 08:02:00|288.48|283.08|288.41|283.01|288.48|283.08|288.23|282.83|27
1643356930000|2022-01-28 08:02:10|288.44|283.04|288.37|282.97|288.44|283.04|288.34|282.94|19
1643356940000|2022-01-28 08:02:20|288.35|282.95|288.16|282.76|288.35|282.95|288.16|282.76|15
1643356950000|2022-01-28 08:02:30|288.13|282.73|288.13|282.73|288.16|282.76|288.03|282.63|29
1643356960000|2022-01-28 08:02:40|287.96|282.56|287.89|282.49|287.96|282.56|287.79|282.39|31
1643356970000|2022-01-28 08:02:50|287.91|282.51|287.86|282.46|287.91|282.51|287.85|282.45|18
1643356980000|2022-01-28 08:03:00|287.85|282.45|287.63|282.23|287.88|282.48|287.57|282.17|27
1643356990000|2022-01-28 08:03:10|287.56|282.16|287.56|282.16|287.66|282.26|287.55|282.15|22
1643357000000|2022-01-28 08:03:20|287.57|282.17|287.63|282.23|287.65|282.25|287.57|282.17|14
1643357010000|2022-01-28 08:03:30|287.64|282.24|287.32|281.92|287.64|282.24|287.22|281.82|18
1643357020000|2022-01-28 08:03:40|287.33|281.93|287.37|281.97|287.43|282.03|287.17|281.77|24
1643357030000|2022-01-28 08:03:50|287.36|281.96|287.32|281.92|287.36|281.96|287.28|281.88|23
1643357040000|2022-01-28 08:04:00|287.33|281.93|287.53|282.13|287.54|282.14|287.33|281.93|17
1643357050000|2022-01-28 08:04:10|287.54|282.14|287.34|281.94|287.54|282.14|287.34|281.94|14
1643357060000|2022-01-28 08:04:20|287.35|281.95|287.28|281.88|287.37|281.97|287.28|281.88|13
1643357070000|2022-01-28 08:04:30|287.29|281.89|287.11|281.71|287.29|281.89|287.1|281.7|23
1643357080000|2022-01-28 08:04:40|287.12|281.72|286.53|281.13|287.12|281.72|286.52|281.12|28
1643357090000|2022-01-28 08:04:50|286.58|281.18|286.59|281.19|286.69|281.29|286.53|281.13|15
1643357100000|2022-01-28 08:05:00|286.58|281.18|286.64|281.24|286.72|281.32|286.56|281.16|24
1643357110000|2022-01-28 08:05:10|286.67|281.27|286.68|281.28|286.71|281.31|286.65|281.25|21
1643357120000|2022-01-28 08:05:20|286.7|281.3|286.84|281.44|286.85|281.45|286.7|281.3|14
1643357130000|2022-01-28 08:05:30|286.87|281.47|286.91|281.51|286.93|281.53|286.87|281.47|12
1643357140000|2022-01-28 08:05:40|286.92|281.52|286.85|281.45|286.92|281.52|286.84|281.44|8
1643357150000|2022-01-28 08:05:50|286.86|281.46|286.68|281.28|286.86|281.46|286.61|281.21|17
1643357160000|2022-01-28 08:06:00|286.69|281.29|286.77|281.37|286.81|281.41|286.61|281.21|28
1643357170000|2022-01-28 08:06:10|286.76|281.36|286.73|281.33|286.77|281.37|286.69|281.29|15
1643357180000|2022-01-28 08:06:20|286.74|281.34|286.91|281.51|286.91|281.51|286.74|281.34|13
1643357190000|2022-01-28 08:06:30|286.92|281.52|286.9|281.5|286.94|281.54|286.85|281.45|20
1643357200000|2022-01-28 08:06:40|286.91|281.51|287.02|281.62|287.02|281.62|286.91|281.51|11
1643357210000|2022-01-28 08:06:50|287.04|281.64|286.89|281.49|287.11|281.71|286.73|281.33|21
1643357220000|2022-01-28 08:07:00|286.9|281.5|286.92|281.52|286.97|281.57|286.8|281.4|12
1643357230000|2022-01-28 08:07:10|287.01|281.61|287.1|281.7|287.25|281.85|286.92|281.52|18
1643357240000|2022-01-28 08:07:20|287.11|281.71|287.06|281.66|287.11|281.71|287.03|281.63|15
1643357250000|2022-01-28 08:07:30|287.07|281.67|287.03|281.63|287.07|281.67|286.94|281.54|13
1643357260000|2022-01-28 08:07:40|287.04|281.64|286.98|281.58|287.07|281.67|286.97|281.57|14
1643357270000|2022-01-28 08:07:50|287|281.6|286.69|281.29|287|281.6|286.69|281.29|22
1643357280000|2022-01-28 08:08:00|286.71|281.31|287.08|281.68|287.19|281.79|286.71|281.31|32
1643357290000|2022-01-28 08:08:10|287.04|281.64|287.09|281.69|287.1|281.7|287.03|281.63|21
1643357300000|2022-01-28 08:08:20|287.08|281.68|287.07|281.67|287.09|281.69|287.06|281.66|15
1643357310000|2022-01-28 08:08:30|287.08|281.68|287.08|281.68|287.08|281.68|287.06|281.66|13
1643357320000|2022-01-28 08:08:40|287.07|281.67|287.23|281.83|287.23|281.83|287.07|281.67|16
1643357330000|2022-01-28 08:08:50|287.24|281.84|287.22|281.82|287.28|281.88|287.2|281.8|13
1643357340000|2022-01-28 08:09:00|287.23|281.83|287.31|281.91|287.31|281.91|287.17|281.77|14
1643357350000|2022-01-28 08:09:10|287.32|281.92|287.37|281.97|287.4|282|287.3|281.9|18
1643357360000|2022-01-28 08:09:20|287.32|281.92|287.25|281.85|287.33|281.93|287.19|281.79|21
1643357370000|2022-01-28 08:09:30|287.33|281.93|287.3|281.9|287.33|281.93|287.2|281.8|25
1643357380000|2022-01-28 08:09:40|287.31|281.91|287.3|281.9|287.31|281.91|287.23|281.83|13
1643357390000|2022-01-28 08:09:50|287.31|281.91|287.3|281.9|287.31|281.91|287.29|281.89|7
1643357400000|2022-01-28 08:10:00|287.25|281.85|287.23|281.83|287.28|281.88|287.22|281.82|19
1643357410000|2022-01-28 08:10:10|287.22|281.82|287.19|281.79|287.22|281.82|287.18|281.78|7
1643357420000|2022-01-28 08:10:20|287.2|281.8|287.19|281.79|287.24|281.84|287.17|281.77|13
1643357430000|2022-01-28 08:10:30|287.18|281.78|287.35|281.95|287.36|281.96|287.18|281.78|20
1643357440000|2022-01-28 08:10:40|287.33|281.93|287.61|282.21|287.68|282.28|287.33|281.93|24
1643357450000|2022-01-28 08:10:50|287.58|282.18|287.73|282.33|287.73|282.33|287.54|282.14|26
1643357460000|2022-01-28 08:11:00|287.71|282.31|287.74|282.34|287.8|282.4|287.71|282.31|15
1643357470000|2022-01-28 08:11:10|287.75|282.35|287.73|282.33|287.76|282.36|287.7|282.3|15
1643357480000|2022-01-28 08:11:20|287.74|282.34|288.12|282.72|288.12|282.72|287.74|282.34|17
1643357490000|2022-01-28 08:11:30|288.13|282.73|288.2|282.8|288.2|282.8|287.99|282.59|24
1643357500000|2022-01-28 08:11:40|288.21|282.81|288.18|282.78|288.22|282.82|288.12|282.72|12
1643357510000|2022-01-28 08:11:50|288.17|282.77|288.21|282.81|288.21|282.81|288.17|282.77|8
1643357520000|2022-01-28 08:12:00|288.2|282.8|288.31|282.91|288.31|282.91|288.14|282.74|20
1643357530000|2022-01-28 08:12:10|288.23|282.83|288.28|282.88|288.31|282.91|288.23|282.83|26
1643357540000|2022-01-28 08:12:20|288.29|282.89|288.35|282.95|288.35|282.95|288.16|282.76|13
1643357550000|2022-01-28 08:12:30|288.37|282.97|288.44|283.04|288.49|283.09|288.37|282.97|16
1643357560000|2022-01-28 08:12:40|288.46|283.06|288.59|283.19|288.61|283.21|288.41|283.01|14
1643357570000|2022-01-28 08:12:50|288.68|283.28|288.58|283.18|288.73|283.33|288.58|283.18|15
1643357580000|2022-01-28 08:13:00|288.61|283.21|288.61|283.21|288.62|283.22|288.59|283.19|9
1643357590000|2022-01-28 08:13:10|288.62|283.22|288.62|283.22|288.62|283.22|288.62|283.22|1
1643357600000|2022-01-28 08:13:20|288.63|283.23|288.48|283.08|288.63|283.23|288.47|283.07|13
1643357610000|2022-01-28 08:13:30|288.46|283.06|288.47|283.07|288.5|283.1|288.46|283.06|14
1643357620000|2022-01-28 08:13:40|288.46|283.06|288.47|283.07|288.48|283.08|288.42|283.02|10
1643357630000|2022-01-28 08:13:50|288.45|283.05|288.32|282.92|288.45|283.05|288.3|282.9|7
1643357640000|2022-01-28 08:14:00|288.31|282.91|288.11|282.71|288.31|282.91|288.11|282.71|8
1643357650000|2022-01-28 08:14:10|288.09|282.69|287.85|282.45|288.1|282.7|287.82|282.42|23
1643357660000|2022-01-28 08:14:20|287.84|282.44|287.84|282.44|287.87|282.47|287.75|282.35|18
1643357670000|2022-01-28 08:14:30|287.83|282.43|287.81|282.41|287.84|282.44|287.79|282.39|8
1643357680000|2022-01-28 08:14:40|287.8|282.4|287.71|282.31|287.8|282.4|287.58|282.18|14
1643357690000|2022-01-28 08:14:50|287.72|282.32|287.78|282.38|287.85|282.45|287.72|282.32|12
1643357700000|2022-01-28 08:15:00|287.81|282.41|287.77|282.37|287.93|282.53|287.77|282.37|17
1643357710000|2022-01-28 08:15:10|287.78|282.38|287.78|282.38|287.83|282.43|287.77|282.37|18
1643357720000|2022-01-28 08:15:20|287.81|282.41|287.75|282.35|287.84|282.44|287.75|282.35|10
1643357730000|2022-01-28 08:15:30|287.82|282.42|287.88|282.48|287.88|282.48|287.79|282.39|10
1643357740000|2022-01-28 08:15:40|287.89|282.49|287.78|282.38|287.89|282.49|287.78|282.38|7
1643357750000|2022-01-28 08:15:50|287.87|282.47|287.81|282.41|287.87|282.47|287.77|282.37|5
1643357760000|2022-01-28 08:16:00|287.79|282.39|287.8|282.4|287.81|282.41|287.76|282.36|5
1643357770000|2022-01-28 08:16:10|287.79|282.39|287.77|282.37|287.89|282.49|287.77|282.37|15
1643357780000|2022-01-28 08:16:20|287.75|282.35|287.62|282.22|287.77|282.37|287.62|282.22|10
1643357790000|2022-01-28 08:16:30|287.59|282.19|287.58|282.18|287.59|282.19|287.52|282.12|13
1643357800000|2022-01-28 08:16:40|287.52|282.12|287.47|282.07|287.58|282.18|287.47|282.07|7
1643357810000|2022-01-28 08:16:50|287.46|282.06|287.37|281.97|287.55|282.15|287.22|281.82|23
1643357820000|2022-01-28 08:17:00|287.35|281.95|287.31|281.91|287.37|281.97|287.29|281.89|18
1643357830000|2022-01-28 08:17:10|287.27|281.87|287.22|281.82|287.28|281.88|287.21|281.81|20
1643357840000|2022-01-28 08:17:20|287.15|281.75|287.06|281.66|287.16|281.76|287.06|281.66|10
1643357850000|2022-01-28 08:17:30|287.12|281.72|287.11|281.71|287.13|281.73|287.08|281.68|13
1643357860000|2022-01-28 08:17:40|287.08|281.68|286.96|281.56|287.12|281.72|286.96|281.56|12
1643357870000|2022-01-28 08:17:50|286.97|281.57|287.15|281.75|287.16|281.76|286.9|281.5|22
1643357880000|2022-01-28 08:18:00|287.18|281.78|287.36|281.96|287.46|282.06|287.17|281.77|21
1643357890000|2022-01-28 08:18:10|287.39|281.99|287.31|281.91|287.47|282.07|287.31|281.91|17
1643357900000|2022-01-28 08:18:20|287.32|281.92|287.25|281.85|287.32|281.92|287.21|281.81|15
1643357910000|2022-01-28 08:18:30|287.24|281.84|287.24|281.84|287.28|281.88|287.22|281.82|9
1643357920000|2022-01-28 08:18:40|287.25|281.85|287.47|282.07|287.53|282.13|287.25|281.85|19
1643357930000|2022-01-28 08:18:50|287.56|282.16|287.49|282.09|287.62|282.22|287.44|282.04|16
1643357940000|2022-01-28 08:19:00|287.51|282.11|287.55|282.15|287.55|282.15|287.51|282.11|6
1643357950000|2022-01-28 08:19:10|287.54|282.14|287.54|282.14|287.56|282.16|287.54|282.14|4
1643357960000|2022-01-28 08:19:20|287.53|282.13|287.45|282.05|287.53|282.13|287.39|281.99|9
1643357970000|2022-01-28 08:19:30|287.46|282.06|287.47|282.07|287.48|282.08|287.46|282.06|5
1643357980000|2022-01-28 08:19:40|287.48|282.08|287.48|282.08|287.48|282.08|287.47|282.07|3
1643357990000|2022-01-28 08:19:50|287.41|282.01|287.4|282|287.41|282.01|287.35|281.95|14
1643358000000|2022-01-28 08:20:00|287.37|281.97|287.14|281.74|287.39|281.99|287.13|281.73|20
1643358010000|2022-01-28 08:20:10|287.13|281.73|287.08|281.68|287.14|281.74|287.05|281.65|15
1643358020000|2022-01-28 08:20:20|287.09|281.69|287.08|281.68|287.09|281.69|287.04|281.64|15
1643358030000|2022-01-28 08:20:30|287.05|281.65|286.62|281.22|287.08|281.68|286.56|281.16|21
1643358040000|2022-01-28 08:20:40|286.61|281.21|286.57|281.17|286.62|281.22|286.56|281.16|20
1643358050000|2022-01-28 08:20:50|286.56|281.16|286.31|280.91|286.58|281.18|286.26|280.86|20
1643358060000|2022-01-28 08:21:00|286.34|280.94|286.34|280.94|286.43|281.03|286.29|280.89|18
1643358070000|2022-01-28 08:21:10|286.35|280.95|286.36|280.96|286.37|280.97|286.34|280.94|11
1643358080000|2022-01-28 08:21:20|286.35|280.95|286.47|281.07|286.47|281.07|286.34|280.94|18
1643358090000|2022-01-28 08:21:30|286.54|281.14|286.39|280.99|286.6|281.2|286.34|280.94|21
1643358100000|2022-01-28 08:21:40|286.38|280.98|286.37|280.97|286.38|280.98|286.36|280.96|8
1643358110000|2022-01-28 08:21:50|286.38|280.98|286.53|281.13|286.56|281.16|286.38|280.98|23
1643358120000|2022-01-28 08:22:00|286.54|281.14|286.67|281.27|286.82|281.42|286.54|281.14|18
1643358130000|2022-01-28 08:22:10|286.71|281.31|286.87|281.47|286.91|281.51|286.66|281.26|23
1643358140000|2022-01-28 08:22:20|286.85|281.45|286.63|281.23|286.86|281.46|286.63|281.23|15
1643358150000|2022-01-28 08:22:30|286.61|281.21|286.39|280.99|286.65|281.25|286.39|280.99|20
1643358160000|2022-01-28 08:22:40|286.38|280.98|286.46|281.06|286.48|281.08|286.38|280.98|20
1643358170000|2022-01-28 08:22:50|286.45|281.05|286.44|281.04|286.45|281.05|286.42|281.02|10
1643358180000|2022-01-28 08:23:00|286.4|281|286.37|280.97|286.4|281|286.28|280.88|16
1643358190000|2022-01-28 08:23:10|286.36|280.96|286.34|280.94|286.38|280.98|286.33|280.93|13
1643358200000|2022-01-28 08:23:20|286.36|280.96|286.35|280.95|286.37|280.97|286.32|280.92|15
1643358210000|2022-01-28 08:23:30|286.34|280.94|286.35|280.95|286.36|280.96|286.27|280.87|17
1643358220000|2022-01-28 08:23:40|286.38|280.98|286.32|280.92|286.38|280.98|286.31|280.91|15
1643358230000|2022-01-28 08:23:50|286.33|280.93|286.57|281.17|286.57|281.17|286.33|280.93|15
1643358240000|2022-01-28 08:24:00|286.56|281.16|286.64|281.24|286.64|281.24|286.56|281.16|19
1643358250000|2022-01-28 08:24:10|286.75|281.35|286.96|281.56|287.02|281.62|286.66|281.26|22
1643358260000|2022-01-28 08:24:20|286.98|281.58|287.13|281.73|287.22|281.82|286.96|281.56|21
1643358270000|2022-01-28 08:24:30|287.1|281.7|287.16|281.76|287.25|281.85|287.1|281.7|17
1643358280000|2022-01-28 08:24:40|287.19|281.79|287.23|281.83|287.26|281.86|287.13|281.73|28
1643358290000|2022-01-28 08:24:50|287.22|281.82|287.28|281.88|287.32|281.92|287.18|281.78|16
1643358300000|2022-01-28 08:25:00|287.26|281.86|287.23|281.83|287.29|281.89|287.16|281.76|28
1643358310000|2022-01-28 08:25:10|287.25|281.85|287.21|281.81|287.3|281.9|287.16|281.76|20
1643358320000|2022-01-28 08:25:20|287.24|281.84|287.22|281.82|287.33|281.93|287.18|281.78|22
1643358330000|2022-01-28 08:25:30|287.2|281.8|287.22|281.82|287.23|281.83|287.17|281.77|17
1643358340000|2022-01-28 08:25:40|287.23|281.83|287.27|281.87|287.27|281.87|287.23|281.83|8
1643358350000|2022-01-28 08:25:50|287.28|281.88|287.29|281.89|287.33|281.93|287.27|281.87|8
1643358360000|2022-01-28 08:26:00|287.3|281.9|287.3|281.9|287.35|281.95|287.26|281.86|15
1643358370000|2022-01-28 08:26:10|287.29|281.89|287.35|281.95|287.35|281.95|287.26|281.86|11
1643358380000|2022-01-28 08:26:20|287.34|281.94|287.26|281.86|287.34|281.94|287.25|281.85|10
1643358390000|2022-01-28 08:26:30|287.27|281.87|287.52|282.12|287.52|282.12|287.26|281.86|14
1643358400000|2022-01-28 08:26:40|287.58|282.18|287.68|282.28|287.7|282.3|287.56|282.16|18
1643358410000|2022-01-28 08:26:50|287.65|282.25|287.65|282.25|287.66|282.26|287.6|282.2|14
1643358420000|2022-01-28 08:27:00|287.66|282.26|287.79|282.39|287.79|282.39|287.64|282.24|8
1643358430000|2022-01-28 08:27:10|287.81|282.41|287.74|282.34|287.84|282.44|287.74|282.34|9
1643358440000|2022-01-28 08:27:20|287.73|282.33|287.54|282.14|287.75|282.35|287.52|282.12|24
1643358450000|2022-01-28 08:27:30|287.53|282.13|287.72|282.32|287.72|282.32|287.53|282.13|10
1643358460000|2022-01-28 08:27:40|287.73|282.33|287.85|282.45|287.85|282.45|287.73|282.33|13
1643358470000|2022-01-28 08:27:50|287.81|282.41|288.14|282.74|288.15|282.75|287.81|282.41|18
1643358480000|2022-01-28 08:28:00|288.13|282.73|287.99|282.59|288.15|282.75|287.87|282.47|18
1643358490000|2022-01-28 08:28:10|287.95|282.55|287.99|282.59|288.17|282.77|287.94|282.54|13
1643358500000|2022-01-28 08:28:20|287.98|282.58|287.93|282.53|287.98|282.58|287.93|282.53|18
1643358510000|2022-01-28 08:28:30|287.92|282.52|287.89|282.49|287.93|282.53|287.88|282.48|16
1643358520000|2022-01-28 08:28:40|287.88|282.48|287.94|282.54|287.99|282.59|287.88|282.48|17
1643358530000|2022-01-28 08:28:50|287.96|282.56|287.97|282.57|288.02|282.62|287.9|282.5|19
1643358540000|2022-01-28 08:29:00|287.94|282.54|287.87|282.47|288|282.6|287.87|282.47|22
1643358550000|2022-01-28 08:29:10|287.89|282.49|287.84|282.44|287.92|282.52|287.83|282.43|14
1643358560000|2022-01-28 08:29:20|287.83|282.43|287.82|282.42|287.83|282.43|287.82|282.42|2
1643358570000|2022-01-28 08:29:30|287.81|282.41|287.85|282.45|287.88|282.48|287.81|282.41|8
1643358580000|2022-01-28 08:29:40|287.84|282.44|287.87|282.47|287.87|282.47|287.84|282.44|8
1643358590000|2022-01-28 08:29:50|287.86|282.46|287.95|282.55|287.95|282.55|287.86|282.46|10
1643358600000|2022-01-28 08:30:00|287.87|282.47|287.86|282.46|287.88|282.48|287.84|282.44|13
1643358610000|2022-01-28 08:30:10|287.87|282.47|287.88|282.48|287.91|282.51|287.85|282.45|13
1643358620000|2022-01-28 08:30:20|287.89|282.49|287.97|282.57|287.98|282.58|287.89|282.49|7
1643358630000|2022-01-28 08:30:30|287.96|282.56|287.89|282.49|287.96|282.56|287.88|282.48|13
1643358640000|2022-01-28 08:30:40|287.88|282.48|287.92|282.52|287.93|282.53|287.88|282.48|10
1643358650000|2022-01-28 08:30:50|287.91|282.51|287.94|282.54|287.95|282.55|287.91|282.51|9
1643358660000|2022-01-28 08:31:00|287.96|282.56|287.95|282.55|287.96|282.56|287.93|282.53|6
1643358670000|2022-01-28 08:31:10|287.94|282.54|287.87|282.47|287.95|282.55|287.87|282.47|11
1643358680000|2022-01-28 08:31:20|287.85|282.45|287.72|282.32|287.85|282.45|287.72|282.32|9
1643358690000|2022-01-28 08:31:30|287.67|282.27|287.5|282.1|287.67|282.27|287.49|282.09|12
1643358700000|2022-01-28 08:31:40|287.55|282.15|287.49|282.09|287.55|282.15|287.48|282.08|19
1643358710000|2022-01-28 08:31:50|287.44|282.04|287.43|282.03|287.44|282.04|287.42|282.02|6
1643358720000|2022-01-28 08:32:00|287.42|282.02|287.31|281.91|287.42|282.02|287.31|281.91|6
1643358730000|2022-01-28 08:32:10|287.29|281.89|287.15|281.75|287.29|281.89|287.08|281.68|17
1643358740000|2022-01-28 08:32:20|287.17|281.77|287.3|281.9|287.3|281.9|287.16|281.76|19
1643358750000|2022-01-28 08:32:30|287.34|281.94|287.38|281.98|287.43|282.03|287.33|281.93|15
1643358760000|2022-01-28 08:32:40|287.39|281.99|287.63|282.23|287.65|282.25|287.39|281.99|15
1643358770000|2022-01-28 08:32:50|287.62|282.22|287.55|282.15|287.65|282.25|287.54|282.14|12
1643358780000|2022-01-28 08:33:00|287.58|282.18|287.49|282.09|287.58|282.18|287.46|282.06|11
1643358790000|2022-01-28 08:33:10|287.5|282.1|287.56|282.16|287.68|282.28|287.5|282.1|15
1643358800000|2022-01-28 08:33:20|287.57|282.17|287.85|282.45|287.93|282.53|287.56|282.16|19
1643358810000|2022-01-28 08:33:30|287.86|282.46|288|282.6|288.02|282.62|287.74|282.34|19
1643358820000|2022-01-28 08:33:40|287.95|282.55|287.91|282.51|287.96|282.56|287.86|282.46|23
1643358830000|2022-01-28 08:33:50|287.84|282.44|287.76|282.36|287.84|282.44|287.58|282.18|27
1643358840000|2022-01-28 08:34:00|287.75|282.35|287.89|282.49|287.9|282.5|287.6|282.2|24
1643358850000|2022-01-28 08:34:10|287.88|282.48|287.79|282.39|287.88|282.48|287.75|282.35|20
1643358860000|2022-01-28 08:34:20|287.77|282.37|287.67|282.27|287.78|282.38|287.64|282.24|21
1643358870000|2022-01-28 08:34:30|287.68|282.28|287.69|282.29|287.72|282.32|287.68|282.28|13
1643358880000|2022-01-28 08:34:40|287.64|282.24|287.66|282.26|287.7|282.3|287.64|282.24|12
1643358890000|2022-01-28 08:34:50|287.67|282.27|287.65|282.25|287.68|282.28|287.64|282.24|11
1643358900000|2022-01-28 08:35:00|287.66|282.26|287.86|282.46|287.86|282.46|287.63|282.23|14
1643358910000|2022-01-28 08:35:10|287.87|282.47|287.88|282.48|287.96|282.56|287.74|282.34|12
1643358920000|2022-01-28 08:35:20|287.87|282.47|287.72|282.32|287.87|282.47|287.7|282.3|7
1643358930000|2022-01-28 08:35:30|287.73|282.33|287.88|282.48|287.88|282.48|287.69|282.29|10
1643358940000|2022-01-28 08:35:40|287.89|282.49|287.86|282.46|287.89|282.49|287.84|282.44|7
1643358950000|2022-01-28 08:35:50|287.87|282.47|287.96|282.56|287.97|282.57|287.87|282.47|7
1643358960000|2022-01-28 08:36:00|287.95|282.55|287.84|282.44|287.95|282.55|287.83|282.43|19
1643358970000|2022-01-28 08:36:10|287.83|282.43|287.85|282.45|287.87|282.47|287.81|282.41|18
1643358980000|2022-01-28 08:36:20|287.86|282.46|287.85|282.45|287.86|282.46|287.83|282.43|4
1643358990000|2022-01-28 08:36:30|287.84|282.44|287.81|282.41|287.84|282.44|287.79|282.39|11
1643359000000|2022-01-28 08:36:40|287.7|282.3|287.67|282.27|287.7|282.3|287.65|282.25|14
1643359010000|2022-01-28 08:36:50|287.68|282.28|287.66|282.26|287.68|282.28|287.66|282.26|6
1643359020000|2022-01-28 08:37:00|287.67|282.27|287.62|282.22|287.68|282.28|287.56|282.16|13
1643359030000|2022-01-28 08:37:10|287.63|282.23|287.67|282.27|287.69|282.29|287.52|282.12|11
1643359040000|2022-01-28 08:37:20|287.69|282.29|287.6|282.2|287.78|282.38|287.6|282.2|14
1643359050000|2022-01-28 08:37:30|287.59|282.19|287.73|282.33|287.73|282.33|287.59|282.19|8
1643359060000|2022-01-28 08:37:40|287.6|282.2|287.61|282.21|287.73|282.33|287.6|282.2|10
1643359070000|2022-01-28 08:37:50|287.62|282.22|287.72|282.32|287.74|282.34|287.6|282.2|9
1643359080000|2022-01-28 08:38:00|287.79|282.39|287.68|282.28|287.79|282.39|287.61|282.21|14
1643359090000|2022-01-28 08:38:10|287.67|282.27|287.56|282.16|287.67|282.27|287.56|282.16|10
1643359100000|2022-01-28 08:38:20|287.64|282.24|287.74|282.34|287.75|282.35|287.58|282.18|10
1643359110000|2022-01-28 08:38:30|287.59|282.19|287.6|282.2|287.6|282.2|287.59|282.19|2
1643359120000|2022-01-28 08:38:40|287.59|282.19|287.72|282.32|287.8|282.4|287.59|282.19|7
1643359130000|2022-01-28 08:38:50|287.71|282.31|287.6|282.2|287.71|282.31|287.6|282.2|12
1643359140000|2022-01-28 08:39:00|287.56|282.16|287.48|282.08|287.56|282.16|287.45|282.05|15
1643359150000|2022-01-28 08:39:10|287.47|282.07|287.17|281.77|287.47|282.07|287.16|281.76|23
1643359160000|2022-01-28 08:39:20|287.18|281.78|287.16|281.76|287.23|281.83|287.06|281.66|20
1643359170000|2022-01-28 08:39:30|287.25|281.85|287.23|281.83|287.26|281.86|287.17|281.77|9
1643359180000|2022-01-28 08:39:40|287.3|281.9|287.22|281.82|287.3|281.9|287.2|281.8|8
1643359190000|2022-01-28 08:39:50|287.21|281.81|287.25|281.85|287.27|281.87|287.2|281.8|9
1643359200000|2022-01-28 08:40:00|287.24|281.84|287.22|281.82|287.24|281.84|287.22|281.82|3
1643359210000|2022-01-28 08:40:10|287.18|281.78|287.17|281.77|287.18|281.78|287.16|281.76|13
1643359220000|2022-01-28 08:40:20|287.16|281.76|287.18|281.78|287.22|281.82|287.16|281.76|11
1643359230000|2022-01-28 08:40:30|287.13|281.73|287.29|281.89|287.29|281.89|287.12|281.72|13
1643359240000|2022-01-28 08:40:40|287.28|281.88|286.95|281.55|287.28|281.88|286.95|281.55|24
1643359250000|2022-01-28 08:40:50|286.89|281.49|286.89|281.49|286.91|281.51|286.85|281.45|12
1643359260000|2022-01-28 08:41:00|286.9|281.5|287.03|281.63|287.04|281.64|286.9|281.5|13
1643359270000|2022-01-28 08:41:10|287.01|281.61|286.81|281.41|287.05|281.65|286.79|281.39|21
1643359280000|2022-01-28 08:41:20|286.8|281.4|286.79|281.39|286.82|281.42|286.78|281.38|11
1643359290000|2022-01-28 08:41:30|286.78|281.38|286.79|281.39|286.79|281.39|286.77|281.37|8
1643359300000|2022-01-28 08:41:40|286.8|281.4|286.87|281.47|286.89|281.49|286.79|281.39|9
1643359310000|2022-01-28 08:41:50|286.88|281.48|286.99|281.59|286.99|281.59|286.88|281.48|11
1643359320000|2022-01-28 08:42:00|286.96|281.56|286.93|281.53|286.96|281.56|286.93|281.53|7
1643359330000|2022-01-28 08:42:10|286.92|281.52|286.97|281.57|286.97|281.57|286.92|281.52|7
1643359340000|2022-01-28 08:42:20|286.96|281.56|286.92|281.52|286.96|281.56|286.92|281.52|5
1643359350000|2022-01-28 08:42:30|286.93|281.53|286.83|281.43|286.98|281.58|286.83|281.43|12
1643359360000|2022-01-28 08:42:40|286.94|281.54|286.94|281.54|287.01|281.61|286.89|281.49|16
1643359370000|2022-01-28 08:42:50|286.93|281.53|287.03|281.63|287.04|281.64|286.87|281.47|18
1643359380000|2022-01-28 08:43:00|287.06|281.66|287.01|281.61|287.07|281.67|286.94|281.54|17
1643359390000|2022-01-28 08:43:10|287.03|281.63|287|281.6|287.04|281.64|286.95|281.55|24
1643359400000|2022-01-28 08:43:20|286.99|281.59|287.04|281.64|287.04|281.64|286.96|281.56|12
1643359410000|2022-01-28 08:43:30|287.05|281.65|287.19|281.79|287.19|281.79|287.05|281.65|9
1643359420000|2022-01-28 08:43:40|287.2|281.8|287.23|281.83|287.38|281.98|287.06|281.66|21
1643359430000|2022-01-28 08:43:50|287.24|281.84|287.58|282.18|287.58|282.18|287.23|281.83|5
1643359440000|2022-01-28 08:44:00|287.56|282.16|287.56|282.16|287.58|282.18|287.45|282.05|20
1643359450000|2022-01-28 08:44:10|287.57|282.17|287.39|281.99|287.58|282.18|287.34|281.94|17
1643359460000|2022-01-28 08:44:20|287.4|282|287.29|281.89|287.41|282.01|287.29|281.89|17
1643359470000|2022-01-28 08:44:30|287.3|281.9|287.27|281.87|287.31|281.91|287.27|281.87|5
1643359480000|2022-01-28 08:44:40|287.26|281.86|287.13|281.73|287.28|281.88|287.13|281.73|11
1643359490000|2022-01-28 08:44:50|287.12|281.72|287.12|281.72|287.14|281.74|287.05|281.65|18
1643359500000|2022-01-28 08:45:00|287.11|281.71|287.02|281.62|287.13|281.73|287|281.6|18
1643359510000|2022-01-28 08:45:10|287.03|281.63|287.01|281.61|287.07|281.67|286.96|281.56|21
1643359520000|2022-01-28 08:45:20|286.99|281.59|286.96|281.56|287.06|281.66|286.96|281.56|16
1643359530000|2022-01-28 08:45:30|287.01|281.61|286.96|281.56|287.01|281.61|286.93|281.53|16
1643359540000|2022-01-28 08:45:40|286.95|281.55|286.75|281.35|286.95|281.55|286.74|281.34|18
1643359550000|2022-01-28 08:45:50|286.77|281.37|286.68|281.28|286.78|281.38|286.68|281.28|18
1643359560000|2022-01-28 08:46:00|286.67|281.27|286.68|281.28|286.68|281.28|286.64|281.24|7
1643359570000|2022-01-28 08:46:10|286.66|281.26|286.63|281.23|286.68|281.28|286.6|281.2|18
1643359580000|2022-01-28 08:46:20|286.61|281.21|286.49|281.09|286.64|281.24|286.48|281.08|17
1643359590000|2022-01-28 08:46:30|286.48|281.08|286.55|281.15|286.55|281.15|286.36|280.96|21
1643359600000|2022-01-28 08:46:40|286.57|281.17|286.56|281.16|286.62|281.22|286.42|281.02|14
1643359610000|2022-01-28 08:46:50|286.55|281.15|286.56|281.16|286.61|281.21|286.55|281.15|17
1643359620000|2022-01-28 08:47:00|286.52|281.12|286.5|281.1|286.52|281.12|286.48|281.08|9
1643359630000|2022-01-28 08:47:10|286.51|281.11|286.54|281.14|286.58|281.18|286.51|281.11|7
1643359640000|2022-01-28 08:47:20|286.55|281.15|286.72|281.32|286.72|281.32|286.52|281.12|16
1643359650000|2022-01-28 08:47:30|286.73|281.33|286.69|281.29|286.78|281.38|286.54|281.14|15
1643359660000|2022-01-28 08:47:40|286.7|281.3|286.68|281.28|286.7|281.3|286.5|281.1|15
1643359670000|2022-01-28 08:47:50|286.67|281.27|286.93|281.53|286.93|281.53|286.57|281.17|20
1643359680000|2022-01-28 08:48:00|286.94|281.54|287.11|281.71|287.11|281.71|286.82|281.42|29
1643359690000|2022-01-28 08:48:10|287.1|281.7|287.15|281.75|287.2|281.8|287.05|281.65|15
1643359700000|2022-01-28 08:48:20|287.14|281.74|287.18|281.78|287.2|281.8|287.06|281.66|21
1643359710000|2022-01-28 08:48:30|287.15|281.75|287.15|281.75|287.22|281.82|287.12|281.72|21
1643359720000|2022-01-28 08:48:40|287.14|281.74|287.11|281.71|287.14|281.74|287.11|281.71|8
1643359730000|2022-01-28 08:48:50|287.12|281.72|287.08|281.68|287.14|281.74|287.08|281.68|10
1643359740000|2022-01-28 08:49:00|287.1|281.7|287|281.6|287.1|281.7|287|281.6|16
1643359750000|2022-01-28 08:49:10|286.95|281.55|286.93|281.53|287.02|281.62|286.9|281.5|17
1643359760000|2022-01-28 08:49:20|286.94|281.54|286.94|281.54|286.97|281.57|286.9|281.5|19
1643359770000|2022-01-28 08:49:30|286.92|281.52|286.89|281.49|286.96|281.56|286.89|281.49|25
1643359780000|2022-01-28 08:49:40|286.92|281.52|286.94|281.54|286.98|281.58|286.91|281.51|21
1643359790000|2022-01-28 08:49:50|286.9|281.5|287|281.6|287.08|281.68|286.9|281.5|17
1643359800000|2022-01-28 08:50:00|286.99|281.59|286.89|281.49|287|281.6|286.88|281.48|29
1643359810000|2022-01-28 08:50:10|286.9|281.5|286.93|281.53|287.01|281.61|286.9|281.5|16
1643359820000|2022-01-28 08:50:20|286.99|281.59|286.99|281.59|286.99|281.59|286.88|281.48|18
1643359830000|2022-01-28 08:50:30|287|281.6|287.12|281.72|287.12|281.72|286.89|281.49|19
1643359840000|2022-01-28 08:50:40|287.15|281.75|287.19|281.79|287.27|281.87|287.15|281.75|7
1643359850000|2022-01-28 08:50:50|287.2|281.8|287.2|281.8|287.21|281.81|287.17|281.77|8
1643359860000|2022-01-28 08:51:00|287.22|281.82|287.24|281.84|287.3|281.9|287.2|281.8|15
1643359870000|2022-01-28 08:51:10|287.23|281.83|287.24|281.84|287.28|281.88|287.23|281.83|8
1643359880000|2022-01-28 08:51:20|287.28|281.88|287.24|281.84|287.28|281.88|287.23|281.83|10
1643359890000|2022-01-28 08:51:30|287.23|281.83|287.39|281.99|287.46|282.06|287.23|281.83|12
1643359900000|2022-01-28 08:51:40|287.5|282.1|287.73|282.33|287.73|282.33|287.38|281.98|25
1643359910000|2022-01-28 08:51:50|287.71|282.31|287.73|282.33|287.81|282.41|287.71|282.31|23
1643359920000|2022-01-28 08:52:00|287.76|282.36|287.8|282.4|287.8|282.4|287.74|282.34|9
1643359930000|2022-01-28 08:52:10|287.84|282.44|287.92|282.52|287.93|282.53|287.8|282.4|6
1643359940000|2022-01-28 08:52:20|287.91|282.51|287.74|282.34|287.99|282.59|287.73|282.33|20
1643359950000|2022-01-28 08:52:30|287.75|282.35|287.72|282.32|287.85|282.45|287.72|282.32|14
1643359960000|2022-01-28 08:52:40|287.83|282.43|287.79|282.39|287.83|282.43|287.78|282.38|11
1643359970000|2022-01-28 08:52:50|287.81|282.41|287.75|282.35|287.87|282.47|287.75|282.35|15
1643359980000|2022-01-28 08:53:00|287.83|282.43|287.93|282.53|287.93|282.53|287.83|282.43|13
1643359990000|2022-01-28 08:53:10|287.92|282.52|287.93|282.53|287.94|282.54|287.92|282.52|7
1643360000000|2022-01-28 08:53:20|287.92|282.52|287.91|282.51|287.93|282.53|287.73|282.33|13
1643360010000|2022-01-28 08:53:30|287.95|282.55|287.85|282.45|287.95|282.55|287.82|282.42|16
1643360020000|2022-01-28 08:53:40|287.86|282.46|287.84|282.44|287.86|282.46|287.79|282.39|7
1643360030000|2022-01-28 08:53:50|287.83|282.43|287.89|282.49|287.89|282.49|287.83|282.43|3
1643360040000|2022-01-28 08:54:00|287.95|282.55|288.17|282.77|288.18|282.78|287.93|282.53|17
1643360050000|2022-01-28 08:54:10|288.16|282.76|288.21|282.81|288.22|282.82|288.05|282.65|14
1643360060000|2022-01-28 08:54:20|288.22|282.82|288.23|282.83|288.24|282.84|288.21|282.81|7
1643360070000|2022-01-28 08:54:30|288.22|282.82|288.03|282.63|288.22|282.82|288|282.6|16
1643360080000|2022-01-28 08:54:40|288.01|282.61|287.97|282.57|288.02|282.62|287.95|282.55|8
1643360090000|2022-01-28 08:54:50|287.98|282.58|288.09|282.69|288.15|282.75|287.98|282.58|16
1643360100000|2022-01-28 08:55:00|288.1|282.7|288.04|282.64|288.1|282.7|288.04|282.64|10
1643360110000|2022-01-28 08:55:10|288.09|282.69|288.17|282.77|288.22|282.82|288.09|282.69|11
1643360120000|2022-01-28 08:55:20|288.22|282.82|288.34|282.94|288.34|282.94|288.21|282.81|15
1643360130000|2022-01-28 08:55:30|288.3|282.9|288.35|282.95|288.35|282.95|288.24|282.84|17
1643360140000|2022-01-28 08:55:40|288.33|282.93|288.32|282.92|288.33|282.93|288.28|282.88|12
1643360150000|2022-01-28 08:55:50|288.33|282.93|288.33|282.93|288.33|282.93|288.33|282.93|1
1643360160000|2022-01-28 08:56:00|288.34|282.94|288.46|283.06|288.55|283.15|288.34|282.94|17
1643360170000|2022-01-28 08:56:10|288.47|283.07|288.46|283.06|288.49|283.09|288.46|283.06|5
1643360180000|2022-01-28 08:56:20|288.48|283.08|288.5|283.1|288.5|283.1|288.48|283.08|5
1643360190000|2022-01-28 08:56:30|288.49|283.09|288.66|283.26|288.66|283.26|288.49|283.09|3
1643360200000|2022-01-28 08:56:40|288.67|283.27|288.7|283.3|288.7|283.3|288.67|283.27|5
1643360210000|2022-01-28 08:56:50|288.74|283.34|288.97|283.57|289.02|283.62|288.74|283.34|17
1643360220000|2022-01-28 08:57:00|288.96|283.56|289.04|283.64|289.1|283.7|288.89|283.49|23
1643360230000|2022-01-28 08:57:10|289|283.6|288.94|283.54|289|283.6|288.93|283.53|11
1643360240000|2022-01-28 08:57:20|288.95|283.55|289.01|283.61|289.07|283.67|288.95|283.55|13
1643360250000|2022-01-28 08:57:30|289.04|283.64|289.1|283.7|289.18|283.78|289.03|283.63|17
1643360260000|2022-01-28 08:57:40|289.11|283.71|289.17|283.77|289.3|283.9|289.06|283.66|20
1643360270000|2022-01-28 08:57:50|289.27|283.87|289.61|284.21|289.61|284.21|289.27|283.87|25
1643360280000|2022-01-28 08:58:00|289.46|284.06|289.55|284.15|289.61|284.21|289.42|284.02|27
1643360290000|2022-01-28 08:58:10|289.57|284.17|289.52|284.12|289.63|284.23|289.47|284.07|23
1643360300000|2022-01-28 08:58:20|289.53|284.13|289.49|284.09|289.53|284.13|289.46|284.06|12
1643360310000|2022-01-28 08:58:30|289.48|284.08|289.47|284.07|289.49|284.09|289.46|284.06|9
1643360320000|2022-01-28 08:58:40|289.48|284.08|289.48|284.08|289.48|284.08|289.48|284.08|1
1643360330000|2022-01-28 08:58:50|289.47|284.07|289.39|283.99|289.47|284.07|289.29|283.89|24
1643360340000|2022-01-28 08:59:00|289.41|284.01|289.4|284|289.43|284.03|289.4|284|12
1643360350000|2022-01-28 08:59:10|289.43|284.03|289.44|284.04|289.47|284.07|289.42|284.02|16
1643360360000|2022-01-28 08:59:20|289.45|284.05|289.53|284.13|289.53|284.13|289.45|284.05|13
1643360370000|2022-01-28 08:59:30|289.52|284.12|289.53|284.13|289.56|284.16|289.49|284.09|20
1643360380000|2022-01-28 08:59:40|289.52|284.12|289.5|284.1|289.52|284.12|289.46|284.06|12
1643360390000|2022-01-28 08:59:50|289.44|284.04|289.43|284.03|289.49|284.09|289.42|284.02|14
1643360400000|2022-01-28 09:00:00|289.38|283.98|289.38|283.98|289.38|283.98|289.15|283.75|24
1643360410000|2022-01-28 09:00:10|289.4|284|289.39|283.99|289.43|284.03|289.37|283.97|17
1643360420000|2022-01-28 09:00:20|289.38|283.98|289.22|283.82|289.38|283.98|289.22|283.82|15
1643360430000|2022-01-28 09:00:30|289.21|283.81|288.99|283.59|289.21|283.81|288.99|283.59|11
1643360440000|2022-01-28 09:00:40|289|283.6|289.05|283.65|289.05|283.65|288.88|283.48|18
1643360450000|2022-01-28 09:00:50|289.02|283.62|289.15|283.75|289.17|283.77|289.02|283.62|16
1643360460000|2022-01-28 09:01:00|289.13|283.73|288.99|283.59|289.14|283.74|288.99|283.59|12
1643360470000|2022-01-28 09:01:10|289.03|283.63|288.99|283.59|289.03|283.63|288.94|283.54|12
1643360480000|2022-01-28 09:01:20|289|283.6|288.74|283.34|289|283.6|288.7|283.3|18
1643360490000|2022-01-28 09:01:30|288.78|283.38|288.7|283.3|288.8|283.4|288.69|283.29|16
1643360500000|2022-01-28 09:01:40|288.69|283.29|288.63|283.23|288.69|283.29|288.59|283.19|12
1643360510000|2022-01-28 09:01:50|288.59|283.19|288.44|283.04|288.63|283.23|288.43|283.03|12
1643360520000|2022-01-28 09:02:00|288.43|283.03|288.31|282.91|288.44|283.04|288.29|282.89|28
1643360530000|2022-01-28 09:02:10|288.3|282.9|288.3|282.9|288.35|282.95|288.25|282.85|16
1643360540000|2022-01-28 09:02:20|288.26|282.86|288.28|282.88|288.32|282.92|288.23|282.83|16
1643360550000|2022-01-28 09:02:30|288.3|282.9|288.35|282.95|288.36|282.96|288.3|282.9|15
1643360560000|2022-01-28 09:02:40|288.33|282.93|288.29|282.89|288.33|282.93|288.29|282.89|5
1643360570000|2022-01-28 09:02:50|288.3|282.9|288.32|282.92|288.32|282.92|288.29|282.89|11
1643360580000|2022-01-28 09:03:00|288.31|282.91|288.25|282.85|288.32|282.92|288.25|282.85|10
1643360590000|2022-01-28 09:03:10|288.2|282.8|288.2|282.8|288.25|282.85|288.19|282.79|14
1643360600000|2022-01-28 09:03:20|288.21|282.81|288.22|282.82|288.23|282.83|288.2|282.8|10
1643360610000|2022-01-28 09:03:30|288.21|282.81|288.16|282.76|288.22|282.82|288.15|282.75|11
1643360620000|2022-01-28 09:03:40|288.17|282.77|288.15|282.75|288.17|282.77|288.15|282.75|3
1643360630000|2022-01-28 09:03:50|288.13|282.73|288.05|282.65|288.13|282.73|288.01|282.61|14
1643360640000|2022-01-28 09:04:00|288.04|282.64|287.93|282.53|288.04|282.64|287.9|282.5|17
1643360650000|2022-01-28 09:04:10|287.96|282.56|288.03|282.63|288.1|282.7|287.96|282.56|20
1643360660000|2022-01-28 09:04:20|288.04|282.64|287.95|282.55|288.04|282.64|287.94|282.54|19
1643360670000|2022-01-28 09:04:30|287.94|282.54|288.01|282.61|288.03|282.63|287.92|282.52|16
1643360680000|2022-01-28 09:04:40|288|282.6|287.94|282.54|288.01|282.61|287.93|282.53|11
1643360690000|2022-01-28 09:04:50|287.95|282.55|287.98|282.58|287.98|282.58|287.95|282.55|5
1643360700000|2022-01-28 09:05:00|287.99|282.59|288|282.6|288.08|282.68|287.99|282.59|16
1643360710000|2022-01-28 09:05:10|287.98|282.58|287.89|282.49|288|282.6|287.89|282.49|7
1643360720000|2022-01-28 09:05:20|287.85|282.45|287.9|282.5|287.9|282.5|287.83|282.43|14
1643360730000|2022-01-28 09:05:30|287.91|282.51|287.93|282.53|288|282.6|287.9|282.5|11
1643360740000|2022-01-28 09:05:40|287.91|282.51|287.88|282.48|287.96|282.56|287.84|282.44|29
1643360750000|2022-01-28 09:05:50|287.87|282.47|287.89|282.49|287.9|282.5|287.86|282.46|10
1643360760000|2022-01-28 09:06:00|287.91|282.51|287.85|282.45|287.91|282.51|287.83|282.43|15
1643360770000|2022-01-28 09:06:10|287.87|282.47|287.9|282.5|287.93|282.53|287.85|282.45|15
1643360780000|2022-01-28 09:06:20|287.86|282.46|287.83|282.43|287.89|282.49|287.82|282.42|19
1643360790000|2022-01-28 09:06:30|287.84|282.44|287.89|282.49|287.89|282.49|287.84|282.44|11
1643360800000|2022-01-28 09:06:40|287.9|282.5|287.98|282.58|287.98|282.58|287.9|282.5|12
1643360810000|2022-01-28 09:06:50|287.99|282.59|287.92|282.52|287.99|282.59|287.92|282.52|4
1643360820000|2022-01-28 09:07:00|287.93|282.53|287.95|282.55|287.99|282.59|287.92|282.52|18
1643360830000|2022-01-28 09:07:10|287.89|282.49|287.98|282.58|287.98|282.58|287.78|282.38|21
1643360840000|2022-01-28 09:07:20|287.99|282.59|287.97|282.57|287.99|282.59|287.93|282.53|10
1643360850000|2022-01-28 09:07:30|287.96|282.56|287.94|282.54|287.97|282.57|287.89|282.49|22
1643360860000|2022-01-28 09:07:40|287.95|282.55|287.93|282.53|287.97|282.57|287.92|282.52|11
1643360870000|2022-01-28 09:07:50|287.94|282.54|287.94|282.54|287.95|282.55|287.93|282.53|11
1643360880000|2022-01-28 09:08:00|287.96|282.56|287.95|282.55|287.96|282.56|287.95|282.55|4
1643360890000|2022-01-28 09:08:10|287.92|282.52|287.88|282.48|287.95|282.55|287.84|282.44|15
1643360900000|2022-01-28 09:08:20|287.89|282.49|287.9|282.5|287.9|282.5|287.88|282.48|10
1643360910000|2022-01-28 09:08:30|287.89|282.49|287.96|282.56|287.97|282.57|287.89|282.49|10
1643360920000|2022-01-28 09:08:40|287.98|282.58|288|282.6|288.01|282.61|287.87|282.47|7
1643360930000|2022-01-28 09:08:50|288.01|282.61|287.91|282.51|288.01|282.61|287.89|282.49|20
1643360940000|2022-01-28 09:09:00|287.92|282.52|288.01|282.61|288.02|282.62|287.91|282.51|19
1643360950000|2022-01-28 09:09:10|288|282.6|287.94|282.54|288|282.6|287.93|282.53|20
1643360960000|2022-01-28 09:09:20|287.93|282.53|287.97|282.57|287.97|282.57|287.92|282.52|8
1643360970000|2022-01-28 09:09:30|287.96|282.56|287.92|282.52|288|282.6|287.92|282.52|9
1643360980000|2022-01-28 09:09:40|287.97|282.57|287.92|282.52|287.97|282.57|287.88|282.48|12
1643360990000|2022-01-28 09:09:50|287.93|282.53|287.94|282.54|287.96|282.56|287.91|282.51|14
1643361000000|2022-01-28 09:10:00|287.95|282.55|287.94|282.54|287.95|282.55|287.86|282.46|11
1643361010000|2022-01-28 09:10:10|287.89|282.49|287.93|282.53|287.96|282.56|287.89|282.49|8
1643361020000|2022-01-28 09:10:20|287.92|282.52|287.83|282.43|287.96|282.56|287.83|282.43|11
1643361030000|2022-01-28 09:10:30|287.77|282.37|287.85|282.45|287.85|282.45|287.77|282.37|5
1643361040000|2022-01-28 09:10:40|287.91|282.51|287.91|282.51|287.92|282.52|287.9|282.5|7
1643361050000|2022-01-28 09:10:50|287.9|282.5|287.9|282.5|287.91|282.51|287.89|282.49|6
1643361060000|2022-01-28 09:11:00|287.89|282.49|287.86|282.46|287.89|282.49|287.84|282.44|7
1643361070000|2022-01-28 09:11:10|287.87|282.47|287.84|282.44|287.87|282.47|287.83|282.43|9
1643361080000|2022-01-28 09:11:20|287.83|282.43|288.05|282.65|288.05|282.65|287.83|282.43|17
1643361090000|2022-01-28 09:11:30|288.06|282.66|288.06|282.66|288.09|282.69|287.87|282.47|16
1643361100000|2022-01-28 09:11:40|288.08|282.68|288.15|282.75|288.32|282.92|288.08|282.68|24
1643361110000|2022-01-28 09:11:50|288.16|282.76|288.33|282.93|288.33|282.93|288.15|282.75|6
1643361120000|2022-01-28 09:12:00|288.23|282.83|288.27|282.87|288.29|282.89|288.23|282.83|12
1643361130000|2022-01-28 09:12:10|288.28|282.88|288.28|282.88|288.29|282.89|288.28|282.88|5
1643361140000|2022-01-28 09:12:20|288.26|282.86|288.28|282.88|288.29|282.89|288.26|282.86|4
1643361150000|2022-01-28 09:12:30|288.29|282.89|288.26|282.86|288.29|282.89|288.26|282.86|9
1643361160000|2022-01-28 09:12:40|288.27|282.87|288.28|282.88|288.28|282.88|288.25|282.85|10
1643361170000|2022-01-28 09:12:50|288.27|282.87|288.21|282.81|288.33|282.93|288.21|282.81|12
1643361180000|2022-01-28 09:13:00|288.3|282.9|288.35|282.95|288.36|282.96|288.19|282.79|14
1643361190000|2022-01-28 09:13:10|288.36|282.96|288.3|282.9|288.36|282.96|288.19|282.79|18
1643361200000|2022-01-28 09:13:20|288.21|282.81|288.21|282.81|288.37|282.97|288.19|282.79|17
1643361210000|2022-01-28 09:13:30|288.38|282.98|288.35|282.95|288.38|282.98|288.29|282.89|12
1643361220000|2022-01-28 09:13:40|288.37|282.97|288.37|282.97|288.39|282.99|288.34|282.94|9
1643361230000|2022-01-28 09:13:50|288.41|283.01|288.43|283.03|288.46|283.06|288.41|283.01|4
1643361240000|2022-01-28 09:14:00|288.5|283.1|288.41|283.01|288.51|283.11|288.41|283.01|9
1643361250000|2022-01-28 09:14:10|288.51|283.11|288.71|283.31|288.71|283.31|288.46|283.06|9
1643361260000|2022-01-28 09:14:20|288.67|283.27|288.76|283.36|288.8|283.4|288.63|283.23|28
1643361270000|2022-01-28 09:14:30|288.79|283.39|289.04|283.64|289.09|283.69|288.7|283.3|18
1643361280000|2022-01-28 09:14:40|289.1|283.7|289.03|283.63|289.22|283.82|289.03|283.63|25
1643361290000|2022-01-28 09:14:50|289.06|283.66|289.04|283.64|289.06|283.66|289|283.6|14
1643361300000|2022-01-28 09:15:00|289.01|283.61|288.86|283.46|289.03|283.63|288.86|283.46|11
1643361310000|2022-01-28 09:15:10|288.89|283.49|288.88|283.48|288.89|283.49|288.82|283.42|15
1643361320000|2022-01-28 09:15:20|288.89|283.49|288.94|283.54|288.94|283.54|288.87|283.47|9
1643361330000|2022-01-28 09:15:30|288.95|283.55|288.84|283.44|289|283.6|288.83|283.43|13
1643361340000|2022-01-28 09:15:40|288.93|283.53|288.92|283.52|288.94|283.54|288.84|283.44|21
1643361350000|2022-01-28 09:15:50|288.9|283.5|288.76|283.36|288.9|283.5|288.76|283.36|16
1643361360000|2022-01-28 09:16:00|288.78|283.38|288.67|283.27|288.79|283.39|288.66|283.26|15
1643361370000|2022-01-28 09:16:10|288.68|283.28|288.69|283.29|288.74|283.34|288.62|283.22|16
1643361380000|2022-01-28 09:16:20|288.72|283.32|288.62|283.22|288.74|283.34|288.62|283.22|8
1643361390000|2022-01-28 09:16:30|288.64|283.24|288.56|283.16|288.64|283.24|288.51|283.11|8
1643361400000|2022-01-28 09:16:40|288.57|283.17|288.57|283.17|288.57|283.17|288.56|283.16|3
1643361410000|2022-01-28 09:16:50|288.61|283.21|288.62|283.22|288.65|283.25|288.6|283.2|8
1643361420000|2022-01-28 09:17:00|288.63|283.23|288.66|283.26|288.68|283.28|288.63|283.23|12
1643361430000|2022-01-28 09:17:10|288.63|283.23|288.66|283.26|288.67|283.27|288.63|283.23|7
1643361440000|2022-01-28 09:17:20|288.68|283.28|288.67|283.27|288.68|283.28|288.67|283.27|2
1643361450000|2022-01-28 09:17:30|288.68|283.28|288.79|283.39|288.79|283.39|288.68|283.28|9
1643361460000|2022-01-28 09:17:40|288.8|283.4|288.8|283.4|288.81|283.41|288.79|283.39|7
1643361470000|2022-01-28 09:17:50|288.79|283.39|288.77|283.37|288.8|283.4|288.77|283.37|4
1643361480000|2022-01-28 09:18:00|288.78|283.38|288.73|283.33|288.78|283.38|288.68|283.28|13
1643361490000|2022-01-28 09:18:10|288.72|283.32|288.85|283.45|288.87|283.47|288.72|283.32|13
1643361500000|2022-01-28 09:18:20|288.86|283.46|288.73|283.33|288.87|283.47|288.73|283.33|9
1643361510000|2022-01-28 09:18:30|288.74|283.34|288.86|283.46|288.87|283.47|288.72|283.32|10
1643361520000|2022-01-28 09:18:40|288.79|283.39|288.83|283.43|288.84|283.44|288.7|283.3|19
1643361530000|2022-01-28 09:18:50|288.84|283.44|288.85|283.45|288.87|283.47|288.75|283.35|15
1643361540000|2022-01-28 09:19:00|288.86|283.46|288.83|283.43|288.86|283.46|288.73|283.33|16
1643361550000|2022-01-28 09:19:10|288.85|283.45|288.8|283.4|288.85|283.45|288.7|283.3|13
1643361560000|2022-01-28 09:19:20|288.81|283.41|288.85|283.45|288.85|283.45|288.8|283.4|9
1643361570000|2022-01-28 09:19:30|288.86|283.46|288.9|283.5|288.9|283.5|288.85|283.45|6
1643361580000|2022-01-28 09:19:40|288.91|283.51|288.97|283.57|288.98|283.58|288.78|283.38|12
1643361590000|2022-01-28 09:19:50|288.98|283.58|289.13|283.73|289.17|283.77|288.98|283.58|6
1643361600000|2022-01-28 09:20:00|289.16|283.76|289.7|284.3|289.7|284.3|289.09|283.69|22
1643361610000|2022-01-28 09:20:10|289.71|284.31|289.62|284.22|289.78|284.38|289.62|284.22|21
1643361620000|2022-01-28 09:20:20|289.63|284.23|289.87|284.47|289.87|284.47|289.63|284.23|16
1643361630000|2022-01-28 09:20:30|289.88|284.48|289.88|284.48|289.94|284.54|289.84|284.44|22
1643361640000|2022-01-28 09:20:40|289.87|284.47|290.11|284.71|290.14|284.74|289.86|284.46|18
1643361650000|2022-01-28 09:20:50|290.01|284.61|289.96|284.56|290.04|284.64|289.96|284.56|10
1643361660000|2022-01-28 09:21:00|289.99|284.59|289.96|284.56|290|284.6|289.96|284.56|16
1643361670000|2022-01-28 09:21:10|289.98|284.58|290|284.6|290.02|284.62|289.94|284.54|17
1643361680000|2022-01-28 09:21:20|289.99|284.59|289.99|284.59|290.02|284.62|289.97|284.57|18
1643361690000|2022-01-28 09:21:30|290|284.6|289.83|284.43|290|284.6|289.83|284.43|12
1643361700000|2022-01-28 09:21:40|289.85|284.45|289.85|284.45|289.86|284.46|289.82|284.42|10
1643361710000|2022-01-28 09:21:50|289.84|284.44|289.84|284.44|289.89|284.49|289.83|284.43|5
1643361720000|2022-01-28 09:22:00|289.88|284.48|289.87|284.47|289.88|284.48|289.84|284.44|9
1643361730000|2022-01-28 09:22:10|289.88|284.48|289.97|284.57|289.97|284.57|289.85|284.45|15
1643361740000|2022-01-28 09:22:20|289.93|284.53|289.94|284.54|289.99|284.59|289.92|284.52|10
1643361750000|2022-01-28 09:22:30|289.98|284.58|290.13|284.73|290.13|284.73|289.94|284.54|11
1643361760000|2022-01-28 09:22:40|290.14|284.74|290.16|284.76|290.19|284.79|290.14|284.74|16
1643361770000|2022-01-28 09:22:50|290.17|284.77|289.91|284.51|290.17|284.77|289.85|284.45|23
1643361780000|2022-01-28 09:23:00|289.99|284.59|289.98|284.58|290.04|284.64|289.94|284.54|18
1643361790000|2022-01-28 09:23:10|289.97|284.57|290.03|284.63|290.03|284.63|289.96|284.56|14
1643361800000|2022-01-28 09:23:20|290.02|284.62|290.23|284.83|290.23|284.83|290.02|284.62|11
1643361810000|2022-01-28 09:23:30|290.22|284.82|290.12|284.72|290.22|284.82|290.09|284.69|12
1643361820000|2022-01-28 09:23:40|290.13|284.73|290.1|284.7|290.14|284.74|290.03|284.63|24
1643361830000|2022-01-28 09:23:50|290.08|284.68|290.02|284.62|290.09|284.69|289.93|284.53|19
1643361840000|2022-01-28 09:24:00|290.08|284.68|289.98|284.58|290.12|284.72|289.92|284.52|11
1643361850000|2022-01-28 09:24:10|289.96|284.56|289.88|284.48|289.97|284.57|289.83|284.43|12
1643361860000|2022-01-28 09:24:20|289.89|284.49|289.87|284.47|289.93|284.53|289.83|284.43|24
1643361870000|2022-01-28 09:24:30|289.86|284.46|289.85|284.45|289.98|284.58|289.82|284.42|19
1643361880000|2022-01-28 09:24:40|289.84|284.44|289.59|284.19|289.87|284.47|289.59|284.19|13
1643361890000|2022-01-28 09:24:50|289.55|284.15|289.41|284.01|289.55|284.15|289.39|283.99|30
1643361900000|2022-01-28 09:25:00|289.46|284.06|289.26|283.86|289.5|284.1|289.26|283.86|22
1643361910000|2022-01-28 09:25:10|289.24|283.84|289.37|283.97|289.37|283.97|289.15|283.75|24
1643361920000|2022-01-28 09:25:20|289.27|283.87|289.18|283.78|289.27|283.87|289.12|283.72|24
1643361930000|2022-01-28 09:25:30|289.17|283.77|289.18|283.78|289.19|283.79|289.16|283.76|8
1643361940000|2022-01-28 09:25:40|289.19|283.79|289.18|283.78|289.19|283.79|289.18|283.78|2
1643361950000|2022-01-28 09:25:50|289.15|283.75|288.86|283.46|289.15|283.75|288.86|283.46|13
1643361960000|2022-01-28 09:26:00|288.85|283.45|288.74|283.34|288.85|283.45|288.71|283.31|26
1643361970000|2022-01-28 09:26:10|288.78|283.38|288.76|283.36|288.91|283.51|288.74|283.34|13
1643361980000|2022-01-28 09:26:20|288.81|283.41|288.93|283.53|288.98|283.58|288.81|283.41|12
1643361990000|2022-01-28 09:26:30|288.94|283.54|289.06|283.66|289.07|283.67|288.94|283.54|15
1643362000000|2022-01-28 09:26:40|289.07|283.67|289.06|283.66|289.07|283.67|289.02|283.62|9
1643362010000|2022-01-28 09:26:50|289.14|283.74|289.07|283.67|289.19|283.79|289.03|283.63|20
1643362020000|2022-01-28 09:27:00|289.08|283.68|289.04|283.64|289.08|283.68|289.03|283.63|12
1643362030000|2022-01-28 09:27:10|289.05|283.65|289.06|283.66|289.06|283.66|289.05|283.65|4
1643362040000|2022-01-28 09:27:20|288.98|283.58|289.06|283.66|289.06|283.66|288.98|283.58|7
1643362050000|2022-01-28 09:27:30|289.12|283.72|289.02|283.62|289.18|283.78|289.02|283.62|20
1643362060000|2022-01-28 09:27:40|289.07|283.67|289.01|283.61|289.12|283.72|289|283.6|24
1643362070000|2022-01-28 09:27:50|289.05|283.65|289.05|283.65|289.05|283.65|289.01|283.61|9
1643362080000|2022-01-28 09:28:00|289.04|283.64|289|283.6|289.04|283.64|289|283.6|6
1643362090000|2022-01-28 09:28:10|289.03|283.63|289.05|283.65|289.06|283.66|289|283.6|8
1643362100000|2022-01-28 09:28:20|289.01|283.61|289.02|283.62|289.09|283.69|289.01|283.61|16
1643362110000|2022-01-28 09:28:30|289.03|283.63|289.23|283.83|289.24|283.84|289.03|283.63|16
1643362120000|2022-01-28 09:28:40|289.24|283.84|289.21|283.81|289.25|283.85|289.19|283.79|17
1643362130000|2022-01-28 09:28:50|289.26|283.86|289.39|283.99|289.5|284.1|289.26|283.86|15
1643362140000|2022-01-28 09:29:00|289.38|283.98|289.32|283.92|289.38|283.98|289.31|283.91|7
1643362150000|2022-01-28 09:29:10|289.34|283.94|289.39|283.99|289.39|283.99|289.32|283.92|13
1643362160000|2022-01-28 09:29:20|289.41|284.01|289.39|283.99|289.42|284.02|289.39|283.99|4
1643362170000|2022-01-28 09:29:30|289.37|283.97|289.36|283.96|289.38|283.98|289.36|283.96|7
1643362180000|2022-01-28 09:29:40|289.37|283.97|289.39|283.99|289.41|284.01|289.37|283.97|12
1643362190000|2022-01-28 09:29:50|289.44|284.04|289.41|284.01|289.44|284.04|289.41|284.01|4
1643362200000|2022-01-28 09:30:00|289.4|284|289.57|284.17|289.57|284.17|289.37|283.97|12
1643362210000|2022-01-28 09:30:10|289.59|284.19|289.56|284.16|289.72|284.32|289.51|284.11|27
1643362220000|2022-01-28 09:30:20|289.57|284.17|289.49|284.09|289.6|284.2|289.49|284.09|24
1643362230000|2022-01-28 09:30:30|289.51|284.11|289.5|284.1|289.52|284.12|289.46|284.06|11
1643362240000|2022-01-28 09:30:40|289.48|284.08|289.34|283.94|289.53|284.13|289.34|283.94|19
1643362250000|2022-01-28 09:30:50|289.33|283.93|289.31|283.91|289.35|283.95|289.3|283.9|9
1643362260000|2022-01-28 09:31:00|289.3|283.9|289.25|283.85|289.39|283.99|289.24|283.84|23
1643362270000|2022-01-28 09:31:10|289.19|283.79|289.15|283.75|289.33|283.93|289.15|283.75|14
1643362280000|2022-01-28 09:31:20|289.13|283.73|288.95|283.55|289.13|283.73|288.95|283.55|14
1643362290000|2022-01-28 09:31:30|288.96|283.56|288.87|283.47|288.97|283.57|288.8|283.4|19
1643362300000|2022-01-28 09:31:40|288.86|283.46|288.81|283.41|288.87|283.47|288.81|283.41|9
1643362310000|2022-01-28 09:31:50|288.82|283.42|288.77|283.37|288.87|283.47|288.77|283.37|12
1643362320000|2022-01-28 09:32:00|288.76|283.36|288.54|283.14|288.82|283.42|288.52|283.12|27
1643362330000|2022-01-28 09:32:10|288.52|283.12|288.45|283.05|288.52|283.12|288.44|283.04|9
1643362340000|2022-01-28 09:32:20|288.44|283.04|288.34|282.94|288.44|283.04|288.26|282.86|12
1643362350000|2022-01-28 09:32:30|288.32|282.92|288.32|282.92|288.32|282.92|288.32|282.92|1
1643362360000|2022-01-28 09:32:40|288.31|282.91|288.48|283.08|288.54|283.14|288.31|282.91|26
1643362370000|2022-01-28 09:32:50|288.49|283.09|288.53|283.13|288.56|283.16|288.44|283.04|15
1643362380000|2022-01-28 09:33:00|288.45|283.05|288.41|283.01|288.55|283.15|288.41|283.01|17
1643362390000|2022-01-28 09:33:10|288.45|283.05|288.35|282.95|288.45|283.05|288.34|282.94|11
1643362400000|2022-01-28 09:33:20|288.34|282.94|288.35|282.95|288.35|282.95|288.33|282.93|6
1643362410000|2022-01-28 09:33:30|288.34|282.94|288.34|282.94|288.34|282.94|288.33|282.93|3
1643362420000|2022-01-28 09:33:40|288.32|282.92|288.34|282.94|288.35|282.95|288.31|282.91|12
1643362430000|2022-01-28 09:33:50|288.3|282.9|288.24|282.84|288.3|282.9|288.24|282.84|7
1643362440000|2022-01-28 09:34:00|288.23|282.83|288.26|282.86|288.26|282.86|288.23|282.83|2
1643362450000|2022-01-28 09:34:10|288.27|282.87|288.27|282.87|288.27|282.87|288.26|282.86|5
1643362460000|2022-01-28 09:34:20|288.24|282.84|288.24|282.84|288.26|282.86|288.19|282.79|17
1643362470000|2022-01-28 09:34:30|288.23|282.83|288.3|282.9|288.44|283.04|288.23|282.83|15
1643362480000|2022-01-28 09:34:40|288.42|283.02|288.29|282.89|288.42|283.02|288.29|282.89|5
1643362490000|2022-01-28 09:34:50|288.3|282.9|288.3|282.9|288.3|282.9|288.29|282.89|3
1643362500000|2022-01-28 09:35:00|288.29|282.89|288.56|283.16|288.56|283.16|288.29|282.89|17
1643362510000|2022-01-28 09:35:10|288.55|283.15|288.58|283.18|288.59|283.19|288.55|283.15|8
1643362530000|2022-01-28 09:35:30|288.57|283.17|288.52|283.12|288.57|283.17|288.52|283.12|2
1643362540000|2022-01-28 09:35:40|288.51|283.11|288.49|283.09|288.51|283.11|288.44|283.04|3
1643362550000|2022-01-28 09:35:50|288.48|283.08|288.44|283.04|288.48|283.08|288.42|283.02|9
1643362560000|2022-01-28 09:36:00|288.42|283.02|288.35|282.95|288.44|283.04|288.33|282.93|16
1643362570000|2022-01-28 09:36:10|288.34|282.94|288.26|282.86|288.34|282.94|288.22|282.82|12
1643362580000|2022-01-28 09:36:20|288.24|282.84|288.24|282.84|288.24|282.84|288.22|282.82|6
1643362590000|2022-01-28 09:36:30|288.25|282.85|288.24|282.84|288.25|282.85|288.23|282.83|5
1643362600000|2022-01-28 09:36:40|288.22|282.82|288.08|282.68|288.22|282.82|288.05|282.65|17
1643362610000|2022-01-28 09:36:50|288.04|282.64|287.69|282.29|288.04|282.64|287.66|282.26|21
1643362620000|2022-01-28 09:37:00|287.68|282.28|287.61|282.21|287.68|282.28|287.6|282.2|10
1643362630000|2022-01-28 09:37:10|287.6|282.2|287.4|282|287.61|282.21|287.28|281.88|29
1643362640000|2022-01-28 09:37:20|287.36|281.96|287.48|282.08|287.48|282.08|287.24|281.84|24
1643362650000|2022-01-28 09:37:30|287.5|282.1|287.48|282.08|287.53|282.13|287.43|282.03|16
1643362660000|2022-01-28 09:37:40|287.47|282.07|287.59|282.19|287.59|282.19|287.46|282.06|12
1643362670000|2022-01-28 09:37:50|287.58|282.18|287.56|282.16|287.6|282.2|287.54|282.14|9
1643362680000|2022-01-28 09:38:00|287.65|282.25|287.58|282.18|287.72|282.32|287.57|282.17|19
1643362690000|2022-01-28 09:38:10|287.59|282.19|287.58|282.18|287.72|282.32|287.58|282.18|17
1643362700000|2022-01-28 09:38:20|287.63|282.23|287.6|282.2|287.63|282.23|287.59|282.19|9
1643362710000|2022-01-28 09:38:30|287.59|282.19|287.59|282.19|287.59|282.19|287.59|282.19|1
1643362720000|2022-01-28 09:38:40|287.58|282.18|287.6|282.2|287.65|282.25|287.58|282.18|13
1643362730000|2022-01-28 09:38:50|287.61|282.21|287.65|282.25|287.65|282.25|287.6|282.2|5
1643362740000|2022-01-28 09:39:00|287.6|282.2|287.64|282.24|287.65|282.25|287.6|282.2|5
1643362750000|2022-01-28 09:39:10|287.6|282.2|287.66|282.26|287.69|282.29|287.6|282.2|5
1643362760000|2022-01-28 09:39:20|287.65|282.25|287.64|282.24|287.68|282.28|287.64|282.24|16
1643362770000|2022-01-28 09:39:30|287.65|282.25|287.69|282.29|287.69|282.29|287.65|282.25|7
1643362780000|2022-01-28 09:39:40|287.73|282.33|287.89|282.49|287.9|282.5|287.73|282.33|10
1643362790000|2022-01-28 09:39:50|287.88|282.48|287.71|282.31|287.88|282.48|287.71|282.31|9
1643362800000|2022-01-28 09:40:00|287.73|282.33|287.86|282.46|287.87|282.47|287.73|282.33|18
1643362810000|2022-01-28 09:40:10|287.84|282.44|287.97|282.57|288.01|282.61|287.84|282.44|19
1643362820000|2022-01-28 09:40:20|287.98|282.58|288.07|282.67|288.07|282.67|287.9|282.5|21
1643362830000|2022-01-28 09:40:30|288.02|282.62|288.05|282.65|288.07|282.67|287.93|282.53|18
1643362840000|2022-01-28 09:40:40|288.03|282.63|287.94|282.54|288.07|282.67|287.94|282.54|8
1643362850000|2022-01-28 09:40:50|287.93|282.53|287.97|282.57|288.04|282.64|287.93|282.53|11
1643362860000|2022-01-28 09:41:00|287.96|282.56|287.84|282.44|287.97|282.57|287.8|282.4|22
1643362870000|2022-01-28 09:41:10|287.86|282.46|287.83|282.43|287.86|282.46|287.82|282.42|11
1643362880000|2022-01-28 09:41:20|287.82|282.42|287.82|282.42|287.83|282.43|287.77|282.37|18
1643362890000|2022-01-28 09:41:30|287.83|282.43|287.77|282.37|287.85|282.45|287.77|282.37|11
1643362900000|2022-01-28 09:41:40|287.75|282.35|287.63|282.23|287.79|282.39|287.63|282.23|14
1643362910000|2022-01-28 09:41:50|287.64|282.24|287.67|282.27|287.67|282.27|287.45|282.05|25
1643362920000|2022-01-28 09:42:00|287.66|282.26|287.56|282.16|287.68|282.28|287.53|282.13|23
1643362930000|2022-01-28 09:42:10|287.58|282.18|287.6|282.2|287.61|282.21|287.56|282.16|16
1643362940000|2022-01-28 09:42:20|287.59|282.19|287.46|282.06|287.59|282.19|287.44|282.04|13
1643362950000|2022-01-28 09:42:30|287.47|282.07|287.4|282|287.47|282.07|287.4|282|10
1643362960000|2022-01-28 09:42:40|287.38|281.98|287.25|281.85|287.38|281.98|287.25|281.85|13
1643362970000|2022-01-28 09:42:50|287.23|281.83|287.21|281.81|287.27|281.87|287.2|281.8|15
1643362980000|2022-01-28 09:43:00|287.16|281.76|287.18|281.78|287.18|281.78|287.14|281.74|4
1643362990000|2022-01-28 09:43:10|287.15|281.75|287.17|281.77|287.22|281.82|287.15|281.75|17
1643363000000|2022-01-28 09:43:20|287.14|281.74|287.19|281.79|287.19|281.79|287.14|281.74|7
1643363010000|2022-01-28 09:43:30|287.2|281.8|287.2|281.8|287.21|281.81|287.16|281.76|7
1643363020000|2022-01-28 09:43:40|287.21|281.81|287.2|281.8|287.21|281.81|287.2|281.8|4
1643363030000|2022-01-28 09:43:50|287.21|281.81|287.17|281.77|287.21|281.81|287.17|281.77|9
1643363040000|2022-01-28 09:44:00|287.16|281.76|287.1|281.7|287.17|281.77|287.1|281.7|9
1643363050000|2022-01-28 09:44:10|287.09|281.69|287.17|281.77|287.17|281.77|287.09|281.69|10
1643363060000|2022-01-28 09:44:20|287.19|281.79|287.32|281.92|287.37|281.97|287.19|281.79|19
1643363070000|2022-01-28 09:44:30|287.37|281.97|287.34|281.94|287.37|281.97|287.23|281.83|14
1643363080000|2022-01-28 09:44:40|287.33|281.93|287.35|281.95|287.41|282.01|287.33|281.93|8
1643363090000|2022-01-28 09:44:50|287.33|281.93|287.34|281.94|287.34|281.94|287.33|281.93|2
1643363100000|2022-01-28 09:45:00|287.35|281.95|287.34|281.94|287.38|281.98|287.26|281.86|15
1643363110000|2022-01-28 09:45:10|287.29|281.89|287.34|281.94|287.34|281.94|287.26|281.86|8
1643363120000|2022-01-28 09:45:20|287.37|281.97|287.35|281.95|287.37|281.97|287.3|281.9|6
1643363130000|2022-01-28 09:45:30|287.36|281.96|287.57|282.17|287.57|282.17|287.36|281.96|18
1643363140000|2022-01-28 09:45:40|287.63|282.23|287.82|282.42|287.86|282.46|287.58|282.18|15
1643363150000|2022-01-28 09:45:50|287.84|282.44|287.9|282.5|287.9|282.5|287.84|282.44|9
1643363160000|2022-01-28 09:46:00|287.91|282.51|287.96|282.56|287.99|282.59|287.84|282.44|14
1643363170000|2022-01-28 09:46:10|287.97|282.57|287.94|282.54|287.97|282.57|287.94|282.54|11
1643363180000|2022-01-28 09:46:20|288.02|282.62|287.96|282.56|288.02|282.62|287.96|282.56|6
1643363190000|2022-01-28 09:46:30|287.97|282.57|288|282.6|288.01|282.61|287.96|282.56|11
1643363200000|2022-01-28 09:46:40|288.01|282.61|287.96|282.56|288.01|282.61|287.95|282.55|8
1643363210000|2022-01-28 09:46:50|287.97|282.57|288.14|282.74|288.14|282.74|287.97|282.57|15
1643363220000|2022-01-28 09:47:00|288.13|282.73|288|282.6|288.13|282.73|288|282.6|6
1643363230000|2022-01-28 09:47:10|287.97|282.57|287.99|282.59|287.99|282.59|287.96|282.56|6
1643363240000|2022-01-28 09:47:20|288|282.6|287.98|282.58|288|282.6|287.96|282.56|8
1643363250000|2022-01-28 09:47:30|287.99|282.59|287.96|282.56|288|282.6|287.91|282.51|13
1643363260000|2022-01-28 09:47:40|287.95|282.55|287.94|282.54|287.96|282.56|287.94|282.54|6
1643363270000|2022-01-28 09:47:50|287.95|282.55|287.98|282.58|287.99|282.59|287.93|282.53|11
1643363280000|2022-01-28 09:48:00|288.05|282.65|288.07|282.67|288.15|282.75|287.95|282.55|16
1643363290000|2022-01-28 09:48:10|288.19|282.79|288.33|282.93|288.43|283.03|288.06|282.66|21
1643363300000|2022-01-28 09:48:20|288.35|282.95|288.25|282.85|288.44|283.04|288.25|282.85|17
1643363310000|2022-01-28 09:48:30|288.26|282.86|288.22|282.82|288.26|282.86|288.22|282.82|12
1643363320000|2022-01-28 09:48:40|288.21|282.81|288.25|282.85|288.34|282.94|288.18|282.78|26
1643363330000|2022-01-28 09:48:50|288.21|282.81|288.19|282.79|288.33|282.93|288.18|282.78|21
1643363340000|2022-01-28 09:49:00|288.18|282.78|288.26|282.86|288.26|282.86|288.18|282.78|15
1643363350000|2022-01-28 09:49:10|288.27|282.87|288.25|282.85|288.31|282.91|288.21|282.81|11
1643363360000|2022-01-28 09:49:20|288.24|282.84|288.18|282.78|288.24|282.84|288.15|282.75|13
1643363370000|2022-01-28 09:49:30|288.2|282.8|288.23|282.83|288.23|282.83|288.17|282.77|18
1643363380000|2022-01-28 09:49:40|288.22|282.82|288.23|282.83|288.23|282.83|288.15|282.75|7
1643363390000|2022-01-28 09:49:50|288.22|282.82|288.33|282.93|288.33|282.93|288.2|282.8|14
1643363400000|2022-01-28 09:50:00|288.31|282.91|288.26|282.86|288.32|282.92|288.26|282.86|5
1643363410000|2022-01-28 09:50:10|288.31|282.91|288.41|283.01|288.44|283.04|288.31|282.91|11
1643363420000|2022-01-28 09:50:20|288.39|282.99|288.41|283.01|288.47|283.07|288.38|282.98|7
1643363430000|2022-01-28 09:50:30|288.44|283.04|288.37|282.97|288.44|283.04|288.37|282.97|11
1643363440000|2022-01-28 09:50:40|288.36|282.96|288.43|283.03|288.43|283.03|288.35|282.95|8
1643363450000|2022-01-28 09:50:50|288.42|283.02|288.37|282.97|288.42|283.02|288.37|282.97|6
1643363460000|2022-01-28 09:51:00|288.38|282.98|288.37|282.97|288.4|283|288.36|282.96|10
1643363470000|2022-01-28 09:51:10|288.36|282.96|288.38|282.98|288.38|282.98|288.36|282.96|3
1643363480000|2022-01-28 09:51:20|288.37|282.97|288.36|282.96|288.38|282.98|288.33|282.93|8
1643363490000|2022-01-28 09:51:30|288.37|282.97|288.07|282.67|288.37|282.97|288.06|282.66|21
1643363500000|2022-01-28 09:51:40|288.06|282.66|287.87|282.47|288.06|282.66|287.87|282.47|13
1643363510000|2022-01-28 09:51:50|287.89|282.49|287.93|282.53|287.95|282.55|287.87|282.47|14
1643363520000|2022-01-28 09:52:00|287.92|282.52|287.72|282.32|287.92|282.52|287.69|282.29|22
1643363530000|2022-01-28 09:52:10|287.74|282.34|287.76|282.36|287.76|282.36|287.71|282.31|12
1643363540000|2022-01-28 09:52:20|287.72|282.32|287.91|282.51|287.91|282.51|287.72|282.32|12
1643363550000|2022-01-28 09:52:30|287.92|282.52|288.01|282.61|288.06|282.66|287.91|282.51|13
1643363560000|2022-01-28 09:52:40|288.03|282.63|287.97|282.57|288.04|282.64|287.96|282.56|13
1643363570000|2022-01-28 09:52:50|287.96|282.56|288.04|282.64|288.06|282.66|287.94|282.54|17
1643363580000|2022-01-28 09:53:00|287.97|282.57|287.97|282.57|288.01|282.61|287.95|282.55|11
1643363590000|2022-01-28 09:53:10|287.95|282.55|287.92|282.52|287.97|282.57|287.87|282.47|13
1643363600000|2022-01-28 09:53:20|287.91|282.51|287.91|282.51|287.94|282.54|287.88|282.48|9
1643363610000|2022-01-28 09:53:30|287.92|282.52|288.01|282.61|288.07|282.67|287.92|282.52|24
1643363620000|2022-01-28 09:53:40|288.03|282.63|287.99|282.59|288.11|282.71|287.96|282.56|21
1643363630000|2022-01-28 09:53:50|287.98|282.58|288.01|282.61|288.02|282.62|287.95|282.55|8
1643363640000|2022-01-28 09:54:00|288|282.6|288|282.6|288.03|282.63|287.95|282.55|17
1643363650000|2022-01-28 09:54:10|287.99|282.59|288.12|282.72|288.21|282.81|287.98|282.58|23
1643363660000|2022-01-28 09:54:20|288.11|282.71|288.09|282.69|288.14|282.74|288.08|282.68|8
1643363670000|2022-01-28 09:54:30|288.1|282.7|288.02|282.62|288.15|282.75|288.02|282.62|17
1643363680000|2022-01-28 09:54:40|288.08|282.68|288|282.6|288.08|282.68|287.98|282.58|13
1643363690000|2022-01-28 09:54:50|288.02|282.62|288.02|282.62|288.02|282.62|287.93|282.53|14
1643363700000|2022-01-28 09:55:00|288.1|282.7|288.1|282.7|288.15|282.75|288.04|282.64|12
1643363710000|2022-01-28 09:55:10|288.24|282.84|288.27|282.87|288.3|282.9|288.12|282.72|13
1643363720000|2022-01-28 09:55:20|288.31|282.91|288.24|282.84|288.45|283.05|288.24|282.84|24
1643363730000|2022-01-28 09:55:30|288.22|282.82|288.23|282.83|288.31|282.91|288.22|282.82|12
1643363740000|2022-01-28 09:55:40|288.24|282.84|288.26|282.86|288.3|282.9|288.24|282.84|8
1643363750000|2022-01-28 09:55:50|288.29|282.89|288.17|282.77|288.3|282.9|288.16|282.76|15
1643363760000|2022-01-28 09:56:00|288.19|282.79|288.06|282.66|288.19|282.79|288.06|282.66|9
1643363770000|2022-01-28 09:56:10|288.13|282.73|288.02|282.62|288.14|282.74|288.01|282.61|14
1643363780000|2022-01-28 09:56:20|288|282.6|287.99|282.59|288.04|282.64|287.99|282.59|9
1643363790000|2022-01-28 09:56:30|288.02|282.62|288.02|282.62|288.03|282.63|287.99|282.59|11
1643363800000|2022-01-28 09:56:40|287.99|282.59|288|282.6|288.02|282.62|287.98|282.58|10
1643363810000|2022-01-28 09:56:50|288.01|282.61|288.16|282.76|288.17|282.77|287.98|282.58|16
1643363820000|2022-01-28 09:57:00|288.11|282.71|288.18|282.78|288.21|282.81|288.1|282.7|11
1643363830000|2022-01-28 09:57:10|288.15|282.75|288.02|282.62|288.15|282.75|288.02|282.62|11
1643363840000|2022-01-28 09:57:20|288.11|282.71|288.14|282.74|288.14|282.74|288.01|282.61|22
1643363850000|2022-01-28 09:57:30|288.15|282.75|288.26|282.86|288.31|282.91|288.09|282.69|22
1643363860000|2022-01-28 09:57:40|288.31|282.91|288.27|282.87|288.37|282.97|288.15|282.75|24
1643363870000|2022-01-28 09:57:50|288.37|282.97|288.28|282.88|288.39|282.99|288.22|282.82|17
1643363880000|2022-01-28 09:58:00|288.27|282.87|288.12|282.72|288.27|282.87|288.11|282.71|10
1643363890000|2022-01-28 09:58:10|288.13|282.73|288.29|282.89|288.29|282.89|288.12|282.72|22
1643363900000|2022-01-28 09:58:20|288.3|282.9|288.29|282.89|288.36|282.96|288.23|282.83|17
1643363910000|2022-01-28 09:58:30|288.3|282.9|288.26|282.86|288.3|282.9|288.23|282.83|11
1643363920000|2022-01-28 09:58:40|288.25|282.85|288.22|282.82|288.29|282.89|288.22|282.82|12
1643363930000|2022-01-28 09:58:50|288.21|282.81|288.22|282.82|288.22|282.82|288.2|282.8|10
1643363940000|2022-01-28 09:59:00|288.23|282.83|288.19|282.79|288.23|282.83|288.19|282.79|2
1643363950000|2022-01-28 09:59:10|288.18|282.78|288.17|282.77|288.19|282.79|288.11|282.71|15
1643363960000|2022-01-28 09:59:20|288.16|282.76|288.12|282.72|288.17|282.77|288.12|282.72|4
1643363970000|2022-01-28 09:59:30|288.13|282.73|287.82|282.42|288.13|282.73|287.82|282.42|15
1643363980000|2022-01-28 09:59:40|287.86|282.46|287.7|282.3|287.88|282.48|287.7|282.3|14
1643363990000|2022-01-28 09:59:50|287.71|282.31|287.71|282.31|287.71|282.31|287.71|282.31|1
1643364000000|2022-01-28 10:00:00|287.72|282.32|287.82|282.42|287.83|282.43|287.72|282.32|8
1643364010000|2022-01-28 10:00:10|287.84|282.44|287.71|282.31|287.89|282.49|287.71|282.31|24
1643364020000|2022-01-28 10:00:20|287.7|282.3|287.7|282.3|287.71|282.31|287.7|282.3|3
1643364030000|2022-01-28 10:00:30|287.63|282.23|287.52|282.12|287.63|282.23|287.51|282.11|14
1643364040000|2022-01-28 10:00:40|287.59|282.19|287.59|282.19|287.6|282.2|287.56|282.16|7
1643364050000|2022-01-28 10:00:50|287.6|282.2|287.69|282.29|287.7|282.3|287.54|282.14|12
1643364060000|2022-01-28 10:01:00|287.67|282.27|287.53|282.13|287.68|282.28|287.48|282.08|21
1643364070000|2022-01-28 10:01:10|287.5|282.1|287.59|282.19|287.68|282.28|287.5|282.1|23
1643364080000|2022-01-28 10:01:20|287.52|282.12|287.53|282.13|287.62|282.22|287.52|282.12|14
1643364090000|2022-01-28 10:01:30|287.61|282.21|287.46|282.06|287.61|282.21|287.41|282.01|24
1643364100000|2022-01-28 10:01:40|287.51|282.11|287.5|282.1|287.51|282.11|287.42|282.02|14
1643364110000|2022-01-28 10:01:50|287.49|282.09|287.53|282.13|287.53|282.13|287.46|282.06|7
1643364120000|2022-01-28 10:02:00|287.52|282.12|287.44|282.04|287.52|282.12|287.42|282.02|20
1643364130000|2022-01-28 10:02:10|287.43|282.03|287.43|282.03|287.47|282.07|287.42|282.02|10
1643364140000|2022-01-28 10:02:20|287.45|282.05|287.32|281.92|287.48|282.08|287.32|281.92|17
1643364150000|2022-01-28 10:02:30|287.31|281.91|287.26|281.86|287.35|281.95|287.22|281.82|8
1643364160000|2022-01-28 10:02:40|287.25|281.85|287.13|281.73|287.25|281.85|287.13|281.73|15
1643364170000|2022-01-28 10:02:50|287.21|281.81|287.21|281.81|287.22|281.82|287.09|281.69|23
1643364180000|2022-01-28 10:03:00|287.3|281.9|287.21|281.81|287.33|281.93|287.17|281.77|18
1643364190000|2022-01-28 10:03:10|287.27|281.87|287.36|281.96|287.4|282|287.27|281.87|14
1643364200000|2022-01-28 10:03:20|287.35|281.95|287.37|281.97|287.4|282|287.33|281.93|11
1643364210000|2022-01-28 10:03:30|287.35|281.95|287.35|281.95|287.36|281.96|287.35|281.95|3
1643364220000|2022-01-28 10:03:40|287.36|281.96|287.54|282.14|287.54|282.14|287.36|281.96|17
1643364230000|2022-01-28 10:03:50|287.55|282.15|287.8|282.4|287.82|282.42|287.55|282.15|19
1643364240000|2022-01-28 10:04:00|287.83|282.43|287.9|282.5|287.9|282.5|287.71|282.31|14
1643364250000|2022-01-28 10:04:10|287.87|282.47|288.08|282.68|288.08|282.68|287.82|282.42|27
1643364260000|2022-01-28 10:04:20|288.09|282.69|288.16|282.76|288.17|282.77|288.02|282.62|21
1643364270000|2022-01-28 10:04:30|288.1|282.7|288.17|282.77|288.2|282.8|288.1|282.7|15
1643364280000|2022-01-28 10:04:40|288.16|282.76|288.07|282.67|288.16|282.76|288.06|282.66|7
1643364290000|2022-01-28 10:04:50|288.08|282.68|288.06|282.66|288.08|282.68|288.06|282.66|6
1643364300000|2022-01-28 10:05:00|288.05|282.65|288.08|282.68|288.08|282.68|288.05|282.65|6
1643364310000|2022-01-28 10:05:10|288.03|282.63|287.97|282.57|288.03|282.63|287.93|282.53|15
1643364320000|2022-01-28 10:05:20|287.93|282.53|288.02|282.62|288.02|282.62|287.92|282.52|5
1643364330000|2022-01-28 10:05:30|287.95|282.55|288.1|282.7|288.1|282.7|287.88|282.48|29
1643364340000|2022-01-28 10:05:40|288.05|282.65|287.99|282.59|288.11|282.71|287.95|282.55|12
1643364350000|2022-01-28 10:05:50|288.02|282.62|287.92|282.52|288.02|282.62|287.92|282.52|8
1643364360000|2022-01-28 10:06:00|287.91|282.51|287.92|282.52|287.92|282.52|287.91|282.51|4
1643364370000|2022-01-28 10:06:10|287.91|282.51|287.96|282.56|287.97|282.57|287.86|282.46|9
1643364380000|2022-01-28 10:06:20|287.97|282.57|287.97|282.57|287.97|282.57|287.87|282.47|8
1643364390000|2022-01-28 10:06:30|287.91|282.51|287.97|282.57|287.97|282.57|287.91|282.51|7
1643364400000|2022-01-28 10:06:40|287.91|282.51|287.92|282.52|287.92|282.52|287.87|282.47|6
1643364410000|2022-01-28 10:06:50|287.91|282.51|287.89|282.49|287.91|282.51|287.89|282.49|5
1643364420000|2022-01-28 10:07:00|287.8|282.4|287.73|282.33|287.8|282.4|287.71|282.31|14
1643364430000|2022-01-28 10:07:10|287.72|282.32|287.65|282.25|287.72|282.32|287.59|282.19|14
1643364440000|2022-01-28 10:07:20|287.64|282.24|287.57|282.17|287.65|282.25|287.57|282.17|10
1643364450000|2022-01-28 10:07:30|287.55|282.15|287.22|281.82|287.55|282.15|287.19|281.79|26
1643364460000|2022-01-28 10:07:40|287.21|281.81|287.08|281.68|287.22|281.82|287.08|281.68|14
1643364470000|2022-01-28 10:07:50|287.07|281.67|286.97|281.57|287.09|281.69|286.97|281.57|19
1643364480000|2022-01-28 10:08:00|286.96|281.56|286.91|281.51|287|281.6|286.89|281.49|23
1643364490000|2022-01-28 10:08:10|286.88|281.48|286.8|281.4|286.91|281.51|286.8|281.4|12
1643364500000|2022-01-28 10:08:20|286.81|281.41|286.59|281.19|286.87|281.47|286.58|281.18|19
1643364510000|2022-01-28 10:08:30|286.56|281.16|286.2|280.8|286.56|281.16|286.2|280.8|23
1643364520000|2022-01-28 10:08:40|286.08|280.68|286.24|280.84|286.35|280.95|286.07|280.67|22
1643364530000|2022-01-28 10:08:50|286.35|280.95|286.31|280.91|286.35|280.95|286.21|280.81|19
1643364540000|2022-01-28 10:09:00|286.23|280.83|286.34|280.94|286.43|281.03|286.13|280.73|30
1643364550000|2022-01-28 10:09:10|286.35|280.95|286.27|280.87|286.36|280.96|286.26|280.86|17
1643364560000|2022-01-28 10:09:20|286.34|280.94|286.32|280.92|286.38|280.98|286.24|280.84|18
1643364570000|2022-01-28 10:09:30|286.31|280.91|286.3|280.9|286.31|280.91|286.27|280.87|7
1643364580000|2022-01-28 10:09:40|286.31|280.91|286.34|280.94|286.35|280.95|286.28|280.88|13
1643364590000|2022-01-28 10:09:50|286.33|280.93|286.29|280.89|286.33|280.93|286.28|280.88|8
1643364600000|2022-01-28 10:10:00|286.28|280.88|286.64|281.24|286.67|281.27|286.28|280.88|26
1643364610000|2022-01-28 10:10:10|286.5|281.1|286.59|281.19|286.64|281.24|286.49|281.09|13
1643364620000|2022-01-28 10:10:20|286.61|281.21|286.56|281.16|286.62|281.22|286.53|281.13|13
1643364630000|2022-01-28 10:10:30|286.55|281.15|286.54|281.14|286.58|281.18|286.46|281.06|20
1643364640000|2022-01-28 10:10:40|286.55|281.15|286.5|281.1|286.55|281.15|286.5|281.1|7
1643364650000|2022-01-28 10:10:50|286.51|281.11|286.58|281.18|286.59|281.19|286.51|281.11|9
1643364660000|2022-01-28 10:11:00|286.57|281.17|286.72|281.32|286.76|281.36|286.57|281.17|20
1643364670000|2022-01-28 10:11:10|286.7|281.3|286.83|281.43|286.93|281.53|286.7|281.3|16
1643364680000|2022-01-28 10:11:20|286.85|281.45|286.94|281.54|286.95|281.55|286.78|281.38|9
1643364690000|2022-01-28 10:11:30|286.93|281.53|286.97|281.57|286.97|281.57|286.93|281.53|13
1643364700000|2022-01-28 10:11:40|286.95|281.55|286.94|281.54|286.98|281.58|286.93|281.53|14
1643364710000|2022-01-28 10:11:50|286.96|281.56|287.11|281.71|287.11|281.71|286.95|281.55|15
1643364720000|2022-01-28 10:12:00|287.09|281.69|287.12|281.72|287.14|281.74|287.08|281.68|14
1643364730000|2022-01-28 10:12:10|287.09|281.69|287.1|281.7|287.12|281.72|287.07|281.67|9
1643364740000|2022-01-28 10:12:20|287.13|281.73|287.32|281.92|287.38|281.98|287.13|281.73|21
1643364750000|2022-01-28 10:12:30|287.39|281.99|287.36|281.96|287.39|281.99|287.36|281.96|2
1643364760000|2022-01-28 10:12:40|287.43|282.03|287.3|281.9|287.44|282.04|287.29|281.89|14
1643364770000|2022-01-28 10:12:50|287.34|281.94|287.34|281.94|287.35|281.95|287.29|281.89|11
1643364780000|2022-01-28 10:13:00|287.31|281.91|287.31|281.91|287.35|281.95|287.31|281.91|8
1643364790000|2022-01-28 10:13:10|287.32|281.92|287.58|282.18|287.58|282.18|287.32|281.92|10
1643364800000|2022-01-28 10:13:20|287.62|282.22|287.64|282.24|287.69|282.29|287.62|282.22|13
1643364810000|2022-01-28 10:13:30|287.66|282.26|287.59|282.19|287.67|282.27|287.59|282.19|13
1643364820000|2022-01-28 10:13:40|287.61|282.21|287.68|282.28|287.69|282.29|287.6|282.2|14
1643364830000|2022-01-28 10:13:50|287.67|282.27|287.57|282.17|287.69|282.29|287.57|282.17|14
1643364840000|2022-01-28 10:14:00|287.59|282.19|287.65|282.25|287.68|282.28|287.57|282.17|14
1643364850000|2022-01-28 10:14:10|287.69|282.29|287.57|282.17|287.69|282.29|287.57|282.17|18
1643364860000|2022-01-28 10:14:20|287.56|282.16|287.56|282.16|287.56|282.16|287.55|282.15|3
1643364870000|2022-01-28 10:14:30|287.6|282.2|287.61|282.21|287.66|282.26|287.59|282.19|22
1643364880000|2022-01-28 10:14:40|287.64|282.24|287.65|282.25|287.68|282.28|287.61|282.21|17
1643364890000|2022-01-28 10:14:50|287.67|282.27|287.61|282.21|287.67|282.27|287.57|282.17|16
1643364900000|2022-01-28 10:15:00|287.62|282.22|287.6|282.2|287.68|282.28|287.56|282.16|17
1643364910000|2022-01-28 10:15:10|287.59|282.19|287.57|282.17|287.62|282.22|287.57|282.17|14
1643364920000|2022-01-28 10:15:20|287.58|282.18|287.57|282.17|287.61|282.21|287.57|282.17|12
1643364930000|2022-01-28 10:15:30|287.58|282.18|287.61|282.21|287.62|282.22|287.57|282.17|11
1643364940000|2022-01-28 10:15:40|287.6|282.2|287.45|282.05|287.6|282.2|287.45|282.05|12
1643364950000|2022-01-28 10:15:50|287.46|282.06|287.48|282.08|287.5|282.1|287.45|282.05|12
1643364960000|2022-01-28 10:16:00|287.47|282.07|287.35|281.95|287.47|282.07|287.35|281.95|9
1643364970000|2022-01-28 10:16:10|287.37|281.97|287.44|282.04|287.44|282.04|287.37|281.97|4
1643364980000|2022-01-28 10:16:20|287.46|282.06|287.56|282.16|287.56|282.16|287.46|282.06|16
1643364990000|2022-01-28 10:16:30|287.52|282.12|287.62|282.22|287.68|282.28|287.51|282.11|15
1643365000000|2022-01-28 10:16:40|287.55|282.15|287.66|282.26|287.7|282.3|287.55|282.15|23
1643365010000|2022-01-28 10:16:50|287.62|282.22|287.64|282.24|287.77|282.37|287.62|282.22|19
1643365020000|2022-01-28 10:17:00|287.63|282.23|287.63|282.23|287.64|282.24|287.63|282.23|3
1643365030000|2022-01-28 10:17:10|287.64|282.24|287.74|282.34|287.74|282.34|287.64|282.24|5
1643365040000|2022-01-28 10:17:20|287.75|282.35|287.97|282.57|288.1|282.7|287.75|282.35|17
1643365050000|2022-01-28 10:17:30|288|282.6|287.97|282.57|288.01|282.61|287.96|282.56|9
1643365060000|2022-01-28 10:17:40|287.96|282.56|287.94|282.54|287.98|282.58|287.94|282.54|9
1643365070000|2022-01-28 10:17:50|288.07|282.67|288.06|282.66|288.11|282.71|288.06|282.66|7
1643365080000|2022-01-28 10:18:00|288.07|282.67|288.1|282.7|288.14|282.74|288.07|282.67|11
1643365090000|2022-01-28 10:18:10|288.11|282.71|288.13|282.73|288.13|282.73|288.11|282.71|3
1643365100000|2022-01-28 10:18:20|288.15|282.75|288.11|282.71|288.16|282.76|288.11|282.71|10
1643365110000|2022-01-28 10:18:30|288.14|282.74|288.08|282.68|288.16|282.76|288.03|282.63|12
1643365120000|2022-01-28 10:18:40|288.18|282.78|288.08|282.68|288.23|282.83|288.08|282.68|12
1643365130000|2022-01-28 10:18:50|288.15|282.75|288.13|282.73|288.15|282.75|288.08|282.68|5
1643365140000|2022-01-28 10:19:00|288.08|282.68|288.29|282.89|288.33|282.93|288.08|282.68|13
1643365150000|2022-01-28 10:19:10|288.3|282.9|288.21|282.81|288.3|282.9|288.21|282.81|2
1643365170000|2022-01-28 10:19:30|288.3|282.9|288.28|282.88|288.3|282.9|288.26|282.86|8
1643365180000|2022-01-28 10:19:40|288.29|282.89|288.32|282.92|288.32|282.92|288.29|282.89|4
1643365190000|2022-01-28 10:19:50|288.33|282.93|288.32|282.92|288.33|282.93|288.31|282.91|4
1643365200000|2022-01-28 10:20:00|288.33|282.93|288.34|282.94|288.34|282.94|288.33|282.93|2
1643365210000|2022-01-28 10:20:10|288.35|282.95|288.33|282.93|288.35|282.95|288.33|282.93|3
1643365220000|2022-01-28 10:20:20|288.34|282.94|288.33|282.93|288.34|282.94|288.33|282.93|4
1643365230000|2022-01-28 10:20:30|288.34|282.94|288.7|283.3|288.7|283.3|288.32|282.92|22
1643365240000|2022-01-28 10:20:40|288.6|283.2|288.65|283.25|288.7|283.3|288.58|283.18|19
1643365250000|2022-01-28 10:20:50|288.56|283.16|288.67|283.27|288.67|283.27|288.56|283.16|3
1643365260000|2022-01-28 10:21:00|288.66|283.26|288.59|283.19|288.66|283.26|288.56|283.16|10
1643365270000|2022-01-28 10:21:10|288.58|283.18|288.67|283.27|288.76|283.36|288.57|283.17|14
1643365280000|2022-01-28 10:21:20|288.68|283.28|288.68|283.28|288.7|283.3|288.67|283.27|5
1643365290000|2022-01-28 10:21:30|288.7|283.3|288.72|283.32|288.73|283.33|288.7|283.3|5
1643365300000|2022-01-28 10:21:40|288.73|283.33|288.82|283.42|288.83|283.43|288.73|283.33|20
1643365310000|2022-01-28 10:21:50|288.83|283.43|288.82|283.42|288.83|283.43|288.75|283.35|10
1643365320000|2022-01-28 10:22:00|288.8|283.4|288.7|283.3|288.82|283.42|288.68|283.28|16
1643365330000|2022-01-28 10:22:10|288.69|283.29|288.79|283.39|288.79|283.39|288.69|283.29|15
1643365340000|2022-01-28 10:22:20|288.78|283.38|288.81|283.41|288.82|283.42|288.78|283.38|8
1643365350000|2022-01-28 10:22:30|288.83|283.43|288.84|283.44|288.86|283.46|288.82|283.42|7
1643365360000|2022-01-28 10:22:40|288.85|283.45|288.83|283.43|288.85|283.45|288.83|283.43|3
1643365370000|2022-01-28 10:22:50|288.85|283.45|288.85|283.45|288.9|283.5|288.85|283.45|5
1643365380000|2022-01-28 10:23:00|288.84|283.44|289.01|283.61|289.05|283.65|288.84|283.44|17
1643365390000|2022-01-28 10:23:10|289.09|283.69|289.12|283.72|289.17|283.77|289.01|283.61|21
1643365400000|2022-01-28 10:23:20|289.13|283.73|289.24|283.84|289.24|283.84|289.12|283.72|5
1643365410000|2022-01-28 10:23:30|289.26|283.86|289.2|283.8|289.26|283.86|289.19|283.79|6
1643365420000|2022-01-28 10:23:40|289.18|283.78|289.22|283.82|289.22|283.82|289.13|283.73|22
1643365430000|2022-01-28 10:23:50|289.21|283.81|289.22|283.82|289.22|283.82|289.21|283.81|2
1643365440000|2022-01-28 10:24:00|289.21|283.81|289.23|283.83|289.23|283.83|289.21|283.81|3
1643365450000|2022-01-28 10:24:10|289.22|283.82|289.19|283.79|289.26|283.86|289.19|283.79|10
1643365460000|2022-01-28 10:24:20|289.26|283.86|289.24|283.84|289.26|283.86|289.24|283.84|3
1643365470000|2022-01-28 10:24:30|289.25|283.85|289.24|283.84|289.25|283.85|289.24|283.84|4
1643365480000|2022-01-28 10:24:40|289.25|283.85|289.24|283.84|289.25|283.85|289.15|283.75|7
1643365490000|2022-01-28 10:24:50|289.18|283.78|289.36|283.96|289.36|283.96|289.16|283.76|19
1643365500000|2022-01-28 10:25:00|289.4|284|289.44|284.04|289.48|284.08|289.35|283.95|19
1643365510000|2022-01-28 10:25:10|289.36|283.96|289.38|283.98|289.4|284|289.35|283.95|7
1643365520000|2022-01-28 10:25:20|289.36|283.96|289.36|283.96|289.38|283.98|289.35|283.95|8
1643365530000|2022-01-28 10:25:30|289.4|284|289.36|283.96|289.43|284.03|289.36|283.96|6
1643365540000|2022-01-28 10:25:40|289.44|284.04|289.51|284.11|289.52|284.12|289.44|284.04|15
1643365550000|2022-01-28 10:25:50|289.5|284.1|289.44|284.04|289.5|284.1|289.42|284.02|15
1643365560000|2022-01-28 10:26:00|289.43|284.03|289.42|284.02|289.46|284.06|289.41|284.01|11
1643365570000|2022-01-28 10:26:10|289.41|284.01|289.31|283.91|289.42|284.02|289.31|283.91|12
1643365580000|2022-01-28 10:26:20|289.32|283.92|289.35|283.95|289.37|283.97|289.32|283.92|9
1643365590000|2022-01-28 10:26:30|289.36|283.96|289.15|283.75|289.36|283.96|289.15|283.75|11
1643365600000|2022-01-28 10:26:40|289.05|283.65|289.1|283.7|289.12|283.72|289.05|283.65|6
1643365610000|2022-01-28 10:26:50|289.12|283.72|289.17|283.77|289.17|283.77|289.04|283.64|16
1643365620000|2022-01-28 10:27:00|289.2|283.8|289.14|283.74|289.28|283.88|289.07|283.67|12
1643365630000|2022-01-28 10:27:10|289.13|283.73|289.2|283.8|289.29|283.89|289.13|283.73|18
1643365640000|2022-01-28 10:27:20|289.22|283.82|289.24|283.84|289.29|283.89|289.11|283.71|17
1643365650000|2022-01-28 10:27:30|289.23|283.83|289.11|283.71|289.23|283.83|289.11|283.71|14
1643365660000|2022-01-28 10:27:40|289.12|283.72|289.04|283.64|289.15|283.75|289.04|283.64|9
1643365670000|2022-01-28 10:27:50|289.07|283.67|289.04|283.64|289.07|283.67|289.04|283.64|5
1643365680000|2022-01-28 10:28:00|289.05|283.65|289.1|283.7|289.16|283.76|289.03|283.63|13
1643365690000|2022-01-28 10:28:10|289.09|283.69|289.08|283.68|289.09|283.69|289.02|283.62|9
1643365700000|2022-01-28 10:28:20|289.09|283.69|289.38|283.98|289.38|283.98|289.08|283.68|17
1643365710000|2022-01-28 10:28:30|289.37|283.97|289.23|283.83|289.38|283.98|289.23|283.83|11
1643365720000|2022-01-28 10:28:40|289.2|283.8|289.22|283.82|289.23|283.83|289.2|283.8|7
1643365730000|2022-01-28 10:28:50|289.2|283.8|289.22|283.82|289.25|283.85|289.11|283.71|18
1643365740000|2022-01-28 10:29:00|289.18|283.78|288.99|283.59|289.18|283.78|288.88|283.48|15
1643365750000|2022-01-28 10:29:10|288.95|283.55|288.95|283.55|288.95|283.55|288.93|283.53|5
1643365760000|2022-01-28 10:29:20|288.96|283.56|288.98|283.58|289|283.6|288.89|283.49|5
1643365770000|2022-01-28 10:29:30|288.99|283.59|288.88|283.48|288.99|283.59|288.87|283.47|13
1643365780000|2022-01-28 10:29:40|288.87|283.47|288.94|283.54|288.95|283.55|288.87|283.47|3
1643365800000|2022-01-28 10:30:00|288.88|283.48|289.01|283.61|289.07|283.67|288.87|283.47|17
1643365810000|2022-01-28 10:30:10|289|283.6|289.21|283.81|289.21|283.81|289|283.6|21
1643365820000|2022-01-28 10:30:20|289.09|283.69|289.12|283.72|289.22|283.82|289.08|283.68|20
1643365830000|2022-01-28 10:30:30|289.21|283.81|289.1|283.7|289.21|283.81|289.05|283.65|15
1643365840000|2022-01-28 10:30:40|289.21|283.81|289.05|283.65|289.21|283.81|289.05|283.65|16
1643365850000|2022-01-28 10:30:50|289.11|283.71|289.21|283.81|289.21|283.81|289.09|283.69|11
1643365860000|2022-01-28 10:31:00|289.2|283.8|289.11|283.71|289.22|283.82|289.08|283.68|21
1643365870000|2022-01-28 10:31:10|289.1|283.7|289.18|283.78|289.19|283.79|289.07|283.67|14
1643365880000|2022-01-28 10:31:20|289.12|283.72|289.12|283.72|289.14|283.74|289.09|283.69|8
1643365890000|2022-01-28 10:31:30|289.13|283.73|289.11|283.71|289.13|283.73|289.11|283.71|3
1643365900000|2022-01-28 10:31:40|289.13|283.73|289.14|283.74|289.14|283.74|289.11|283.71|5
1643365910000|2022-01-28 10:31:50|289.13|283.73|289.22|283.82|289.22|283.82|289.13|283.73|5
1643365920000|2022-01-28 10:32:00|289.23|283.83|289.25|283.85|289.25|283.85|289.16|283.76|8
1643365930000|2022-01-28 10:32:10|289.24|283.84|289.19|283.79|289.29|283.89|289.17|283.77|9
1643365940000|2022-01-28 10:32:20|289.27|283.87|289.2|283.8|289.27|283.87|289.19|283.79|8
1643365960000|2022-01-28 10:32:40|289.22|283.82|289.19|283.79|289.22|283.82|289.19|283.79|6
1643365980000|2022-01-28 10:33:00|289.18|283.78|289.33|283.93|289.33|283.93|289.18|283.78|9
1643365990000|2022-01-28 10:33:10|289.34|283.94|289.22|283.82|289.35|283.95|289.22|283.82|9
1643366000000|2022-01-28 10:33:20|289.26|283.86|289.36|283.96|289.37|283.97|289.22|283.82|8
1643366010000|2022-01-28 10:33:30|289.35|283.95|289.31|283.91|289.36|283.96|289.29|283.89|9
1643366020000|2022-01-28 10:33:40|289.3|283.9|289.36|283.96|289.38|283.98|289.3|283.9|10
1643366030000|2022-01-28 10:33:50|289.38|283.98|289.31|283.91|289.38|283.98|289.31|283.91|5
1643366040000|2022-01-28 10:34:00|289.32|283.92|289.33|283.93|289.38|283.98|289.31|283.91|9
1643366050000|2022-01-28 10:34:10|289.34|283.94|289.34|283.94|289.34|283.94|289.34|283.94|1
1643366060000|2022-01-28 10:34:20|289.35|283.95|289.35|283.95|289.36|283.96|289.33|283.93|6
1643366070000|2022-01-28 10:34:30|289.34|283.94|289.38|283.98|289.39|283.99|289.32|283.92|14
1643366080000|2022-01-28 10:34:40|289.39|283.99|289.37|283.97|289.39|283.99|289.35|283.95|16
1643366090000|2022-01-28 10:34:50|289.38|283.98|289.38|283.98|289.39|283.99|289.37|283.97|7
1643366100000|2022-01-28 10:35:00|289.4|284|289.35|283.95|289.4|284|289.29|283.89|9
1643366110000|2022-01-28 10:35:10|289.39|283.99|289.4|284|289.41|284.01|289.32|283.92|18
1643366120000|2022-01-28 10:35:20|289.39|283.99|289.39|283.99|289.39|283.99|289.29|283.89|5
1643366130000|2022-01-28 10:35:30|289.38|283.98|289.28|283.88|289.38|283.98|289.28|283.88|13
1643366140000|2022-01-28 10:35:40|289.31|283.91|289.3|283.9|289.33|283.93|289.28|283.88|9
1643366150000|2022-01-28 10:35:50|289.31|283.91|289.3|283.9|289.34|283.94|289.3|283.9|8
1643366160000|2022-01-28 10:36:00|289.32|283.92|289.31|283.91|289.34|283.94|289.31|283.91|8
1643366170000|2022-01-28 10:36:10|289.32|283.92|289.19|283.79|289.32|283.92|289.18|283.78|18
1643366180000|2022-01-28 10:36:20|289.2|283.8|289.23|283.83|289.29|283.89|289.2|283.8|13
1643366190000|2022-01-28 10:36:30|289.22|283.82|289.2|283.8|289.22|283.82|289.2|283.8|3
1643366200000|2022-01-28 10:36:40|289.22|283.82|289.18|283.78|289.25|283.85|289.18|283.78|9
1643366210000|2022-01-28 10:36:50|289.19|283.79|289.22|283.82|289.23|283.83|289.17|283.77|6
1643366220000|2022-01-28 10:37:00|289.23|283.83|289.21|283.81|289.26|283.86|289.2|283.8|6
1643366230000|2022-01-28 10:37:10|289.22|283.82|289.21|283.81|289.26|283.86|289.21|283.81|9
1643366240000|2022-01-28 10:37:20|289.22|283.82|289.24|283.84|289.25|283.85|289.22|283.82|7
1643366250000|2022-01-28 10:37:30|289.25|283.85|289.25|283.85|289.25|283.85|289.25|283.85|1
1643366260000|2022-01-28 10:37:40|289.26|283.86|289.12|283.72|289.26|283.86|289.12|283.72|4
1643366270000|2022-01-28 10:37:50|289.26|283.86|289.19|283.79|289.26|283.86|289.19|283.79|5
1643366280000|2022-01-28 10:38:00|289.12|283.72|289.08|283.68|289.12|283.72|289.08|283.68|9
1643366290000|2022-01-28 10:38:10|289|283.6|288.88|283.48|289|283.6|288.78|283.38|12
1643366300000|2022-01-28 10:38:20|288.77|283.37|288.84|283.44|288.88|283.48|288.76|283.36|9
1643366310000|2022-01-28 10:38:30|288.77|283.37|288.8|283.4|288.84|283.44|288.77|283.37|10
1643366320000|2022-01-28 10:38:40|288.81|283.41|288.82|283.42|288.87|283.47|288.81|283.41|7
1643366330000|2022-01-28 10:38:50|288.81|283.41|288.79|283.39|288.82|283.42|288.75|283.35|11
1643366340000|2022-01-28 10:39:00|288.78|283.38|288.78|283.38|288.8|283.4|288.75|283.35|8
1643366350000|2022-01-28 10:39:10|288.79|283.39|288.8|283.4|288.8|283.4|288.79|283.39|2
1643366360000|2022-01-28 10:39:20|288.79|283.39|288.8|283.4|288.8|283.4|288.79|283.39|2
1643366370000|2022-01-28 10:39:30|288.79|283.39|288.72|283.32|288.82|283.42|288.72|283.32|6
1643366380000|2022-01-28 10:39:40|288.73|283.33|288.72|283.32|288.73|283.33|288.72|283.32|2
1643366390000|2022-01-28 10:39:50|288.7|283.3|288.69|283.29|288.71|283.31|288.65|283.25|10
1643366400000|2022-01-28 10:40:00|288.65|283.25|288.74|283.34|288.82|283.42|288.65|283.25|13
1643366410000|2022-01-28 10:40:10|288.82|283.42|288.8|283.4|288.89|283.49|288.74|283.34|13
1643366420000|2022-01-28 10:40:20|288.83|283.43|289.21|283.81|289.21|283.81|288.83|283.43|21
1643366430000|2022-01-28 10:40:30|289.23|283.83|289.24|283.84|289.24|283.84|289.2|283.8|9
1643366440000|2022-01-28 10:40:40|289.27|283.87|289.22|283.82|289.27|283.87|289.22|283.82|4
1643366450000|2022-01-28 10:40:50|289.21|283.81|289.27|283.87|289.33|283.93|289.19|283.79|14
1643366460000|2022-01-28 10:41:00|289.22|283.82|289.21|283.81|289.32|283.92|289.2|283.8|11
1643366470000|2022-01-28 10:41:10|289.22|283.82|289.27|283.87|289.27|283.87|289.21|283.81|7
1643366480000|2022-01-28 10:41:20|289.26|283.86|289.21|283.81|289.26|283.86|289.21|283.81|3
1643366490000|2022-01-28 10:41:30|289.22|283.82|289.24|283.84|289.25|283.85|289.21|283.81|6
1643366500000|2022-01-28 10:41:40|289.21|283.81|289.03|283.63|289.21|283.81|288.97|283.57|25
1643366510000|2022-01-28 10:41:50|289|283.6|288.97|283.57|289.03|283.63|288.97|283.57|13
1643366520000|2022-01-28 10:42:00|288.96|283.56|288.97|283.57|288.97|283.57|288.91|283.51|9
1643366530000|2022-01-28 10:42:10|288.91|283.51|288.97|283.57|288.97|283.57|288.91|283.51|3
1643366540000|2022-01-28 10:42:20|288.95|283.55|288.97|283.57|288.97|283.57|288.95|283.55|2
1643366560000|2022-01-28 10:42:40|288.96|283.56|288.91|283.51|289|283.6|288.85|283.45|13
1643366570000|2022-01-28 10:42:50|288.88|283.48|288.88|283.48|289.01|283.61|288.88|283.48|12
1643366580000|2022-01-28 10:43:00|288.92|283.52|288.92|283.52|288.92|283.52|288.92|283.52|1
1643366590000|2022-01-28 10:43:10|288.91|283.51|288.92|283.52|288.92|283.52|288.91|283.51|2
1643366600000|2022-01-28 10:43:20|288.91|283.51|288.95|283.55|288.99|283.59|288.86|283.46|5
1643366610000|2022-01-28 10:43:30|288.96|283.56|288.96|283.56|288.98|283.58|288.96|283.56|3
1643366620000|2022-01-28 10:43:40|288.88|283.48|289.13|283.73|289.27|283.87|288.88|283.48|21
1643366630000|2022-01-28 10:43:50|289.19|283.79|289.35|283.95|289.35|283.95|289.19|283.79|12
1643366640000|2022-01-28 10:44:00|289.41|284.01|289.84|284.44|289.84|284.44|289.41|284.01|11
1643366650000|2022-01-28 10:44:10|289.81|284.41|289.9|284.5|289.91|284.51|289.81|284.41|14
1643366660000|2022-01-28 10:44:20|289.87|284.47|289.81|284.41|289.92|284.52|289.81|284.41|16
1643366670000|2022-01-28 10:44:30|289.8|284.4|289.82|284.42|289.83|284.43|289.8|284.4|16
1643366680000|2022-01-28 10:44:40|289.81|284.41|289.83|284.43|289.84|284.44|289.8|284.4|8
1643366690000|2022-01-28 10:44:50|289.82|284.42|289.81|284.41|289.83|284.43|289.8|284.4|9
1643366700000|2022-01-28 10:45:00|289.82|284.42|289.83|284.43|289.88|284.48|289.82|284.42|13
1643366710000|2022-01-28 10:45:10|289.84|284.44|289.87|284.47|289.88|284.48|289.84|284.44|8
1643366720000|2022-01-28 10:45:20|289.86|284.46|289.82|284.42|289.86|284.46|289.82|284.42|11
1643366730000|2022-01-28 10:45:30|289.8|284.4|289.82|284.42|289.83|284.43|289.79|284.39|8
1643366740000|2022-01-28 10:45:40|289.84|284.44|289.82|284.42|289.89|284.49|289.75|284.35|18
1643366750000|2022-01-28 10:45:50|289.85|284.45|289.76|284.36|289.86|284.46|289.74|284.34|13
1643366760000|2022-01-28 10:46:00|289.82|284.42|289.72|284.32|289.83|284.43|289.72|284.32|17
1643366770000|2022-01-28 10:46:10|289.76|284.36|289.72|284.32|289.83|284.43|289.7|284.3|10
1643366780000|2022-01-28 10:46:20|289.69|284.29|289.66|284.26|289.69|284.29|289.65|284.25|6
1643366790000|2022-01-28 10:46:30|289.68|284.28|289.72|284.32|289.75|284.35|289.68|284.28|11
1643366800000|2022-01-28 10:46:40|289.71|284.31|289.45|284.05|289.72|284.32|289.44|284.04|13
1643366810000|2022-01-28 10:46:50|289.44|284.04|289.24|283.84|289.44|284.04|289.24|283.84|13
1643366820000|2022-01-28 10:47:00|289.23|283.83|289.16|283.76|289.24|283.84|289.16|283.76|10
1643366830000|2022-01-28 10:47:10|289.12|283.72|289.02|283.62|289.14|283.74|289.01|283.61|10
1643366840000|2022-01-28 10:47:20|289.01|283.61|288.89|283.49|289.03|283.63|288.86|283.46|17
1643366850000|2022-01-28 10:47:30|288.97|283.57|288.97|283.57|288.97|283.57|288.89|283.49|3
1643366860000|2022-01-28 10:47:40|288.89|283.49|288.91|283.51|289.01|283.61|288.87|283.47|13
1643366870000|2022-01-28 10:47:50|288.93|283.53|288.91|283.51|288.93|283.53|288.91|283.51|6
1643366880000|2022-01-28 10:48:00|288.9|283.5|288.91|283.51|288.92|283.52|288.89|283.49|10
1643366890000|2022-01-28 10:48:10|288.92|283.52|288.95|283.55|289|283.6|288.92|283.52|7
1643366900000|2022-01-28 10:48:20|289.05|283.65|289.35|283.95|289.35|283.95|288.91|283.51|15
1643366910000|2022-01-28 10:48:30|289.34|283.94|289.34|283.94|289.34|283.94|289.23|283.83|5
1643366920000|2022-01-28 10:48:40|289.26|283.86|289.31|283.91|289.35|283.95|289.26|283.86|4
1643366930000|2022-01-28 10:48:50|289.32|283.92|289.26|283.86|289.37|283.97|289.23|283.83|13
1643366940000|2022-01-28 10:49:00|289.23|283.83|289.24|283.84|289.27|283.87|289.22|283.82|5
1643366950000|2022-01-28 10:49:10|289.22|283.82|289.24|283.84|289.24|283.84|289.22|283.82|2
1643366960000|2022-01-28 10:49:20|289.25|283.85|289.3|283.9|289.3|283.9|289.25|283.85|4
1643366970000|2022-01-28 10:49:30|289.31|283.91|289.3|283.9|289.31|283.91|289.27|283.87|7
1643366980000|2022-01-28 10:49:40|289.27|283.87|289.26|283.86|289.27|283.87|289.26|283.86|2
1643366990000|2022-01-28 10:49:50|289.23|283.83|289.19|283.79|289.25|283.85|289.19|283.79|12
1643367000000|2022-01-28 10:50:00|289.26|283.86|289.18|283.78|289.26|283.86|289.16|283.76|16
1643367010000|2022-01-28 10:50:10|289.12|283.72|289.04|283.64|289.12|283.72|289.02|283.62|16
1643367020000|2022-01-28 10:50:20|289.06|283.66|288.8|283.4|289.06|283.66|288.8|283.4|12
1643367030000|2022-01-28 10:50:30|288.7|283.3|288.43|283.03|288.7|283.3|288.37|282.97|25
1643367040000|2022-01-28 10:50:40|288.44|283.04|288.47|283.07|288.47|283.07|288.33|282.93|19
1643367050000|2022-01-28 10:50:50|288.48|283.08|288.36|282.96|288.48|283.08|288.36|282.96|7
1643367060000|2022-01-28 10:51:00|288.38|282.98|288.15|282.75|288.38|282.98|288.14|282.74|18
1643367070000|2022-01-28 10:51:10|288.1|282.7|288.19|282.79|288.2|282.8|288.06|282.66|19
1643367080000|2022-01-28 10:51:20|288.2|282.8|288.18|282.78|288.22|282.82|288.16|282.76|20
1643367090000|2022-01-28 10:51:30|288.2|282.8|288.34|282.94|288.34|282.94|288.2|282.8|15
1643367100000|2022-01-28 10:51:40|288.41|283.01|288.64|283.24|288.64|283.24|288.41|283.01|32
1643367110000|2022-01-28 10:51:50|288.52|283.12|288.43|283.03|288.64|283.24|288.43|283.03|21
1643367120000|2022-01-28 10:52:00|288.56|283.16|288.52|283.12|288.56|283.16|288.41|283.01|21
1643367130000|2022-01-28 10:52:10|288.45|283.05|288.43|283.03|288.53|283.13|288.42|283.02|15
1643367140000|2022-01-28 10:52:20|288.44|283.04|288.44|283.04|288.5|283.1|288.44|283.04|9
1643367150000|2022-01-28 10:52:30|288.43|283.03|288.42|283.02|288.5|283.1|288.42|283.02|12
1643367160000|2022-01-28 10:52:40|288.47|283.07|288.43|283.03|288.48|283.08|288.42|283.02|5
1643367170000|2022-01-28 10:52:50|288.44|283.04|288.48|283.08|288.48|283.08|288.44|283.04|9
1643367180000|2022-01-28 10:53:00|288.43|283.03|288.44|283.04|288.48|283.08|288.41|283.01|9
1643367190000|2022-01-28 10:53:10|288.41|283.01|288.48|283.08|288.52|283.12|288.39|282.99|15
1643367200000|2022-01-28 10:53:20|288.44|283.04|288.23|282.83|288.48|283.08|288.2|282.8|15
1643367210000|2022-01-28 10:53:30|288.19|282.79|288.06|282.66|288.23|282.83|288.05|282.65|23
1643367220000|2022-01-28 10:53:40|288.07|282.67|288.12|282.72|288.13|282.73|288.07|282.67|10
1643367230000|2022-01-28 10:53:50|288.13|282.73|288.21|282.81|288.21|282.81|288.12|282.72|8
1643367240000|2022-01-28 10:54:00|288.2|282.8|288.16|282.76|288.2|282.8|288.15|282.75|5
1643367250000|2022-01-28 10:54:10|288.21|282.81|288.21|282.81|288.21|282.81|288.2|282.8|3
1643367260000|2022-01-28 10:54:20|288.18|282.78|288.18|282.78|288.19|282.79|288.18|282.78|3
1643367270000|2022-01-28 10:54:30|288.17|282.77|288.18|282.78|288.18|282.78|288.15|282.75|7
1643367280000|2022-01-28 10:54:40|288.17|282.77|288.21|282.81|288.26|282.86|288.17|282.77|10
1643367290000|2022-01-28 10:54:50|288.2|282.8|288.21|282.81|288.22|282.82|288.2|282.8|4
1643367300000|2022-01-28 10:55:00|288.2|282.8|288.21|282.81|288.21|282.81|288.16|282.76|11
1643367310000|2022-01-28 10:55:10|288.22|282.82|288.2|282.8|288.23|282.83|288.2|282.8|7
1643367320000|2022-01-28 10:55:20|288.18|282.78|288.15|282.75|288.19|282.79|288.13|282.73|9
1643367330000|2022-01-28 10:55:30|288.14|282.74|288.15|282.75|288.15|282.75|288.14|282.74|4
1643367340000|2022-01-28 10:55:40|288.16|282.76|288.18|282.78|288.2|282.8|288.16|282.76|11
1643367350000|2022-01-28 10:55:50|288.17|282.77|288.17|282.77|288.18|282.78|288.17|282.77|11
1643367360000|2022-01-28 10:56:00|288.18|282.78|288.18|282.78|288.18|282.78|288.18|282.78|1
1643367370000|2022-01-28 10:56:10|288.17|282.77|288.18|282.78|288.21|282.81|288.15|282.75|8
1643367380000|2022-01-28 10:56:20|288.16|282.76|288.13|282.73|288.17|282.77|288.11|282.71|7
1643367390000|2022-01-28 10:56:30|288.14|282.74|288.17|282.77|288.17|282.77|288.11|282.71|10
1643367400000|2022-01-28 10:56:40|288.16|282.76|288.39|282.99|288.39|282.99|288.16|282.76|13
1643367410000|2022-01-28 10:56:50|288.38|282.98|288.37|282.97|288.52|283.12|288.23|282.83|25
1643367420000|2022-01-28 10:57:00|288.4|283|288.4|283|288.41|283.01|288.37|282.97|14
1643367430000|2022-01-28 10:57:10|288.39|282.99|288.55|283.15|288.55|283.15|288.39|282.99|7
1643367440000|2022-01-28 10:57:20|288.54|283.14|288.55|283.15|288.56|283.16|288.53|283.13|12
1643367450000|2022-01-28 10:57:30|288.54|283.14|288.53|283.13|288.56|283.16|288.5|283.1|18
1643367460000|2022-01-28 10:57:40|288.54|283.14|288.57|283.17|288.57|283.17|288.54|283.14|4
1643367470000|2022-01-28 10:57:50|288.56|283.16|288.71|283.31|288.72|283.32|288.55|283.15|16
1643367480000|2022-01-28 10:58:00|288.61|283.21|288.68|283.28|288.74|283.34|288.61|283.21|19
1643367490000|2022-01-28 10:58:10|288.67|283.27|288.72|283.32|288.72|283.32|288.67|283.27|4
1643367500000|2022-01-28 10:58:20|288.76|283.36|288.73|283.33|288.76|283.36|288.71|283.31|4
1643367520000|2022-01-28 10:58:40|288.77|283.37|288.77|283.37|288.78|283.38|288.76|283.36|5
1643367530000|2022-01-28 10:58:50|288.78|283.38|288.61|283.21|288.78|283.38|288.61|283.21|9
1643367540000|2022-01-28 10:59:00|288.63|283.23|288.75|283.35|288.75|283.35|288.62|283.22|12
1643367550000|2022-01-28 10:59:10|288.74|283.34|288.77|283.37|288.77|283.37|288.69|283.29|8
1643367560000|2022-01-28 10:59:20|288.74|283.34|289|283.6|289|283.6|288.74|283.34|10
1643367570000|2022-01-28 10:59:30|288.99|283.59|289|283.6|289.01|283.61|288.98|283.58|11
1643367580000|2022-01-28 10:59:40|288.99|283.59|289.27|283.87|289.27|283.87|288.95|283.55|19
1643367590000|2022-01-28 10:59:50|289.12|283.72|289.29|283.89|289.33|283.93|289.12|283.72|15
1643367600000|2022-01-28 11:00:00|289.24|283.84|289.37|283.97|289.37|283.97|289.2|283.8|21
1643367610000|2022-01-28 11:00:10|289.36|283.96|289.57|284.17|289.57|284.17|289.24|283.84|22
1643367620000|2022-01-28 11:00:20|289.52|284.12|289.57|284.17|289.67|284.27|289.51|284.11|15
1643367630000|2022-01-28 11:00:30|289.59|284.19|289.67|284.27|289.67|284.27|289.58|284.18|8
1643367640000|2022-01-28 11:00:40|289.68|284.28|289.88|284.48|289.89|284.49|289.67|284.27|26
1643367650000|2022-01-28 11:00:50|289.87|284.47|289.7|284.3|289.87|284.47|289.7|284.3|21
1643367660000|2022-01-28 11:01:00|289.69|284.29|289.67|284.27|289.73|284.33|289.57|284.17|21
1643367670000|2022-01-28 11:01:10|289.68|284.28|289.69|284.29|289.82|284.42|289.63|284.23|27
1643367680000|2022-01-28 11:01:20|289.76|284.36|289.69|284.29|289.76|284.36|289.65|284.25|10
1643367690000|2022-01-28 11:01:30|289.62|284.22|289.61|284.21|289.74|284.34|289.6|284.2|11
1643367700000|2022-01-28 11:01:40|289.6|284.2|289.61|284.21|289.63|284.23|289.56|284.16|9
1643367710000|2022-01-28 11:01:50|289.58|284.18|289.59|284.19|289.61|284.21|289.57|284.17|7
1643367720000|2022-01-28 11:02:00|289.6|284.2|289.7|284.3|289.7|284.3|289.6|284.2|13
1643367730000|2022-01-28 11:02:10|289.69|284.29|289.63|284.23|289.69|284.29|289.61|284.21|12
1643367740000|2022-01-28 11:02:20|289.62|284.22|289.44|284.04|289.62|284.22|289.44|284.04|7
1643367760000|2022-01-28 11:02:40|289.38|283.98|289.45|284.05|289.47|284.07|289.32|283.92|11
1643367770000|2022-01-28 11:02:50|289.41|284.01|289.4|284|289.43|284.03|289.4|284|10
1643367780000|2022-01-28 11:03:00|289.41|284.01|289.39|283.99|289.41|284.01|289.39|283.99|7
1643367790000|2022-01-28 11:03:10|289.31|283.91|289.32|283.92|289.35|283.95|289.3|283.9|8
1643367800000|2022-01-28 11:03:20|289.31|283.91|288.99|283.59|289.31|283.91|288.98|283.58|14
1643367810000|2022-01-28 11:03:30|289.01|283.61|289|283.6|289.01|283.61|288.99|283.59|18
1643367820000|2022-01-28 11:03:40|289.01|283.61|288.91|283.51|289.01|283.61|288.89|283.49|15
1643367830000|2022-01-28 11:03:50|288.89|283.49|288.8|283.4|288.93|283.53|288.8|283.4|14
1643367840000|2022-01-28 11:04:00|288.82|283.42|288.96|283.56|289.03|283.63|288.8|283.4|15
1643367850000|2022-01-28 11:04:10|288.95|283.55|288.84|283.44|288.95|283.55|288.78|283.38|12
1643367860000|2022-01-28 11:04:20|288.86|283.46|288.8|283.4|288.92|283.52|288.79|283.39|12
1643367870000|2022-01-28 11:04:30|288.82|283.42|288.86|283.46|288.86|283.46|288.82|283.42|3
1643367880000|2022-01-28 11:04:40|288.87|283.47|288.91|283.51|288.91|283.51|288.87|283.47|18
1643367890000|2022-01-28 11:04:50|288.86|283.46|288.86|283.46|288.92|283.52|288.81|283.41|21
1643367900000|2022-01-28 11:05:00|288.87|283.47|288.86|283.46|288.88|283.48|288.85|283.45|8
1643367910000|2022-01-28 11:05:10|288.82|283.42|288.8|283.4|288.82|283.42|288.78|283.38|9
1643367920000|2022-01-28 11:05:20|288.79|283.39|288.86|283.46|288.88|283.48|288.79|283.39|10
1643367930000|2022-01-28 11:05:30|288.85|283.45|288.82|283.42|288.87|283.47|288.82|283.42|8
1643367940000|2022-01-28 11:05:40|288.83|283.43|288.82|283.42|288.88|283.48|288.79|283.39|19
1643367950000|2022-01-28 11:05:50|288.81|283.41|288.78|283.38|288.81|283.41|288.78|283.38|13
1643367960000|2022-01-28 11:06:00|288.79|283.39|288.59|283.19|288.79|283.39|288.58|283.18|10
1643367970000|2022-01-28 11:06:10|288.6|283.2|288.59|283.19|288.6|283.2|288.59|283.19|4
1643367980000|2022-01-28 11:06:20|288.6|283.2|288.6|283.2|288.6|283.2|288.59|283.19|3
1643367990000|2022-01-28 11:06:30|288.59|283.19|288.59|283.19|288.59|283.19|288.59|283.19|1
1643368000000|2022-01-28 11:06:40|288.56|283.16|288.2|282.8|288.56|283.16|288.19|282.79|20
1643368010000|2022-01-28 11:06:50|288.19|282.79|288.15|282.75|288.21|282.81|288.13|282.73|24
1643368020000|2022-01-28 11:07:00|288.14|282.74|288.17|282.77|288.17|282.77|288.12|282.72|15
1643368030000|2022-01-28 11:07:10|288.16|282.76|288.13|282.73|288.21|282.81|288.12|282.72|23
1643368040000|2022-01-28 11:07:20|288.12|282.72|288.13|282.73|288.13|282.73|288.12|282.72|2
1643368050000|2022-01-28 11:07:30|288.12|282.72|288.13|282.73|288.13|282.73|288.12|282.72|4
1643368060000|2022-01-28 11:07:40|288.12|282.72|288.01|282.61|288.12|282.72|288.01|282.61|6
1643368070000|2022-01-28 11:07:50|288.03|282.63|287.86|282.46|288.03|282.63|287.86|282.46|19
1643368080000|2022-01-28 11:08:00|287.87|282.47|287.79|282.39|287.9|282.5|287.78|282.38|20
1643368090000|2022-01-28 11:08:10|287.8|282.4|287.78|282.38|287.81|282.41|287.78|282.38|8
1643368100000|2022-01-28 11:08:20|287.75|282.35|287.82|282.42|287.82|282.42|287.73|282.33|7
1643368110000|2022-01-28 11:08:30|287.83|282.43|287.97|282.57|287.98|282.58|287.83|282.43|13
1643368120000|2022-01-28 11:08:40|287.96|282.56|287.88|282.48|287.96|282.56|287.84|282.44|13
1643368130000|2022-01-28 11:08:50|287.89|282.49|287.88|282.48|287.92|282.52|287.88|282.48|5
1643368140000|2022-01-28 11:09:00|287.91|282.51|288.02|282.62|288.07|282.67|287.91|282.51|15
1643368150000|2022-01-28 11:09:10|287.98|282.58|288.01|282.61|288.01|282.61|287.97|282.57|4
1643368160000|2022-01-28 11:09:20|288.02|282.62|288.03|282.63|288.17|282.77|288.01|282.61|13
1643368170000|2022-01-28 11:09:30|288.17|282.77|288.13|282.73|288.18|282.78|288.01|282.61|21
1643368180000|2022-01-28 11:09:40|288.06|282.66|288.04|282.64|288.06|282.66|288.04|282.64|2
1643368190000|2022-01-28 11:09:50|288.06|282.66|288.02|282.62|288.12|282.72|288.02|282.62|13
1643368200000|2022-01-28 11:10:00|288.04|282.64|287.94|282.54|288.04|282.64|287.85|282.45|20
1643368210000|2022-01-28 11:10:10|287.93|282.53|287.95|282.55|287.95|282.55|287.93|282.53|5
1643368220000|2022-01-28 11:10:20|287.96|282.56|288.2|282.8|288.31|282.91|287.96|282.56|19
1643368230000|2022-01-28 11:10:30|288.18|282.78|288.31|282.91|288.31|282.91|288.18|282.78|14
1643368240000|2022-01-28 11:10:40|288.32|282.92|288.31|282.91|288.34|282.94|288.31|282.91|7
1643368250000|2022-01-28 11:10:50|288.32|282.92|288.26|282.86|288.34|282.94|288.26|282.86|9
1643368260000|2022-01-28 11:11:00|288.27|282.87|288.26|282.86|288.28|282.88|288.26|282.86|5
1643368270000|2022-01-28 11:11:10|288.27|282.87|288.25|282.85|288.27|282.87|288.25|282.85|7
1643368280000|2022-01-28 11:11:20|288.18|282.78|288.16|282.76|288.18|282.78|288.15|282.75|7
1643368290000|2022-01-28 11:11:30|288.21|282.81|288.21|282.81|288.21|282.81|288.21|282.81|1
1643368300000|2022-01-28 11:11:40|288.2|282.8|288.02|282.62|288.21|282.81|288.02|282.62|12
1643368310000|2022-01-28 11:11:50|287.98|282.58|288|282.6|288.02|282.62|287.95|282.55|13
1643368320000|2022-01-28 11:12:00|287.98|282.58|287.85|282.45|288|282.6|287.85|282.45|15
1643368330000|2022-01-28 11:12:10|287.84|282.44|287.78|282.38|287.85|282.45|287.78|282.38|6
1643368340000|2022-01-28 11:12:20|287.77|282.37|287.76|282.36|287.78|282.38|287.76|282.36|4
1643368350000|2022-01-28 11:12:30|287.77|282.37|287.84|282.44|287.9|282.5|287.77|282.37|22
1643368360000|2022-01-28 11:12:40|287.8|282.4|287.86|282.46|287.9|282.5|287.8|282.4|13
1643368370000|2022-01-28 11:12:50|287.88|282.48|287.88|282.48|287.91|282.51|287.82|282.42|11
1643368380000|2022-01-28 11:13:00|287.87|282.47|287.8|282.4|287.89|282.49|287.8|282.4|10
1643368390000|2022-01-28 11:13:10|287.81|282.41|287.74|282.34|287.81|282.41|287.69|282.29|9
1643368400000|2022-01-28 11:13:20|287.73|282.33|287.97|282.57|287.97|282.57|287.73|282.33|12
1643368410000|2022-01-28 11:13:30|287.98|282.58|287.97|282.57|288.08|282.68|287.97|282.57|15
1643368420000|2022-01-28 11:13:40|287.99|282.59|287.93|282.53|288.04|282.64|287.93|282.53|21
1643368430000|2022-01-28 11:13:50|288|282.6|287.99|282.59|288|282.6|287.92|282.52|9
1643368440000|2022-01-28 11:14:00|288.03|282.63|287.85|282.45|288.03|282.63|287.83|282.43|13
1643368450000|2022-01-28 11:14:10|287.84|282.44|287.97|282.57|287.97|282.57|287.84|282.44|7
1643368460000|2022-01-28 11:14:20|287.98|282.58|287.8|282.4|288.01|282.61|287.8|282.4|17
1643368470000|2022-01-28 11:14:30|287.81|282.41|287.92|282.52|287.94|282.54|287.8|282.4|19
1643368480000|2022-01-28 11:14:40|287.95|282.55|287.8|282.4|287.95|282.55|287.78|282.38|14
1643368490000|2022-01-28 11:14:50|287.94|282.54|287.8|282.4|287.94|282.54|287.8|282.4|8
1643368500000|2022-01-28 11:15:00|287.89|282.49|287.77|282.37|287.89|282.49|287.77|282.37|12
1643368510000|2022-01-28 11:15:10|287.75|282.35|287.75|282.35|287.76|282.36|287.72|282.32|13
1643368520000|2022-01-28 11:15:20|287.76|282.36|287.86|282.46|287.98|282.58|287.76|282.36|24
1643368530000|2022-01-28 11:15:30|288|282.6|287.88|282.48|288|282.6|287.88|282.48|14
1643368540000|2022-01-28 11:15:40|287.9|282.5|287.96|282.56|287.96|282.56|287.87|282.47|14
1643368550000|2022-01-28 11:15:50|287.97|282.57|287.99|282.59|288.04|282.64|287.9|282.5|20
1643368560000|2022-01-28 11:16:00|287.98|282.58|288.17|282.77|288.23|282.83|287.98|282.58|21
1643368570000|2022-01-28 11:16:10|288.09|282.69|288.09|282.69|288.17|282.77|288.08|282.68|12
1643368580000|2022-01-28 11:16:20|288.15|282.75|288.31|282.91|288.31|282.91|288.08|282.68|23
1643368590000|2022-01-28 11:16:30|288.3|282.9|288.27|282.87|288.33|282.93|288.19|282.79|21
1643368600000|2022-01-28 11:16:40|288.31|282.91|288.27|282.87|288.33|282.93|288.24|282.84|15
1643368610000|2022-01-28 11:16:50|288.25|282.85|288.26|282.86|288.32|282.92|288.25|282.85|15
1643368620000|2022-01-28 11:17:00|288.27|282.87|288.27|282.87|288.27|282.87|288.23|282.83|7
1643368630000|2022-01-28 11:17:10|288.28|282.88|288.28|282.88|288.28|282.88|288.25|282.85|4
1643368640000|2022-01-28 11:17:20|288.29|282.89|288.21|282.81|288.29|282.89|288.21|282.81|12
1643368650000|2022-01-28 11:17:30|288.24|282.84|288.08|282.68|288.24|282.84|288.08|282.68|15
1643368660000|2022-01-28 11:17:40|288.07|282.67|287.77|282.37|288.07|282.67|287.77|282.37|27
1643368670000|2022-01-28 11:17:50|287.76|282.36|287.6|282.2|287.79|282.39|287.58|282.18|16
1643368680000|2022-01-28 11:18:00|287.57|282.17|287.26|281.86|287.58|282.18|287.26|281.86|26
1643368690000|2022-01-28 11:18:10|287.27|281.87|287.08|281.68|287.27|281.87|287.08|281.68|21
1643368700000|2022-01-28 11:18:20|287.1|281.7|286.94|281.54|287.13|281.73|286.94|281.54|16
1643368710000|2022-01-28 11:18:30|286.93|281.53|286.69|281.29|286.93|281.53|286.69|281.29|15
1643368720000|2022-01-28 11:18:40|286.67|281.27|286.32|280.92|286.73|281.33|286.28|280.88|25
1643368730000|2022-01-28 11:18:50|286.33|280.93|286.44|281.04|286.47|281.07|286.26|280.86|22
1643368740000|2022-01-28 11:19:00|286.41|281.01|286.28|280.88|286.42|281.02|286.26|280.86|25
1643368750000|2022-01-28 11:19:10|286.26|280.86|286.05|280.65|286.28|280.88|286.05|280.65|25
1643368760000|2022-01-28 11:19:20|286.04|280.64|285.88|280.48|286.04|280.64|285.85|280.45|15
1643368770000|2022-01-28 11:19:30|285.86|280.46|285.83|280.43|285.86|280.46|285.79|280.39|20
1643368780000|2022-01-28 11:19:40|285.82|280.42|286.03|280.63|286.05|280.65|285.8|280.4|17
1643368790000|2022-01-28 11:19:50|286.05|280.65|285.8|280.4|286.05|280.65|285.79|280.39|30
1643368800000|2022-01-28 11:20:00|285.78|280.38|286.25|280.85|286.25|280.85|285.73|280.33|28
1643368810000|2022-01-28 11:20:10|286.26|280.86|286.08|280.68|286.26|280.86|286.08|280.68|10
1643368820000|2022-01-28 11:20:20|286.09|280.69|286.14|280.74|286.19|280.79|286.07|280.67|20
1643368830000|2022-01-28 11:20:30|286.12|280.72|286.08|280.68|286.12|280.72|285.96|280.56|23
1643368840000|2022-01-28 11:20:40|286.09|280.69|286.02|280.62|286.09|280.69|286|280.6|15
1643368850000|2022-01-28 11:20:50|285.99|280.59|285.89|280.49|286.06|280.66|285.86|280.46|21
1643368860000|2022-01-28 11:21:00|285.88|280.48|285.98|280.58|286|280.6|285.88|280.48|17
1643368870000|2022-01-28 11:21:10|285.99|280.59|285.99|280.59|286.06|280.66|285.92|280.52|21
1643368880000|2022-01-28 11:21:20|286|280.6|286.02|280.62|286.04|280.64|285.95|280.55|17
1643368890000|2022-01-28 11:21:30|286.01|280.61|286.01|280.61|286.02|280.62|285.95|280.55|8
1643368900000|2022-01-28 11:21:40|286.02|280.62|285.96|280.56|286.02|280.62|285.96|280.56|7
1643368910000|2022-01-28 11:21:50|285.95|280.55|285.97|280.57|285.99|280.59|285.86|280.46|18
1643368920000|2022-01-28 11:22:00|285.92|280.52|286.37|280.97|286.41|281.01|285.92|280.52|30
1643368930000|2022-01-28 11:22:10|286.36|280.96|286.27|280.87|286.37|280.97|286.15|280.75|19
1643368940000|2022-01-28 11:22:20|286.28|280.88|286.19|280.79|286.28|280.88|286.14|280.74|16
1643368950000|2022-01-28 11:22:30|286.18|280.78|286.1|280.7|286.18|280.78|286.05|280.65|12
1643368960000|2022-01-28 11:22:40|286.13|280.73|286.13|280.73|286.13|280.73|286.03|280.63|10
1643368970000|2022-01-28 11:22:50|286.08|280.68|286.33|280.93|286.41|281.01|286.08|280.68|20
1643368980000|2022-01-28 11:23:00|286.35|280.95|286.48|281.08|286.48|281.08|286.34|280.94|25
1643368990000|2022-01-28 11:23:10|286.49|281.09|286.61|281.21|286.61|281.21|286.48|281.08|14
1643369000000|2022-01-28 11:23:20|286.6|281.2|286.58|281.18|286.6|281.2|286.57|281.17|10
1643369010000|2022-01-28 11:23:30|286.72|281.32|286.69|281.29|286.72|281.32|286.66|281.26|7
1643369020000|2022-01-28 11:23:40|286.68|281.28|286.68|281.28|286.69|281.29|286.67|281.27|9
1643369030000|2022-01-28 11:23:50|286.69|281.29|286.86|281.46|286.86|281.46|286.69|281.29|9
1643369040000|2022-01-28 11:24:00|286.85|281.45|286.9|281.5|286.91|281.51|286.85|281.45|13
1643369050000|2022-01-28 11:24:10|286.86|281.46|286.83|281.43|286.91|281.51|286.83|281.43|8
1643369060000|2022-01-28 11:24:20|286.84|281.44|286.87|281.47|286.87|281.47|286.82|281.42|11
1643369070000|2022-01-28 11:24:30|286.86|281.46|287|281.6|287.04|281.64|286.85|281.45|12
1643369080000|2022-01-28 11:24:40|286.97|281.57|287.04|281.64|287.04|281.64|286.97|281.57|4
1643369090000|2022-01-28 11:24:50|287.07|281.67|287.06|281.66|287.07|281.67|287.06|281.66|2
1643369100000|2022-01-28 11:25:00|287.02|281.62|287.02|281.62|287.02|281.62|287.02|281.62|1
1643369110000|2022-01-28 11:25:10|287.01|281.61|286.89|281.49|287.01|281.61|286.81|281.41|17
1643369120000|2022-01-28 11:25:20|286.87|281.47|286.92|281.52|287.02|281.62|286.87|281.47|25
1643369130000|2022-01-28 11:25:30|286.86|281.46|286.13|280.73|286.9|281.5|285.93|280.53|28
1643369140000|2022-01-28 11:25:40|286.14|280.74|286.04|280.64|286.17|280.77|286.02|280.62|13
1643369150000|2022-01-28 11:25:50|286.03|280.63|286.08|280.68|286.13|280.73|286.03|280.63|13
1643369160000|2022-01-28 11:26:00|286.09|280.69|286.06|280.66|286.11|280.71|286.06|280.66|11
1643369170000|2022-01-28 11:26:10|286.08|280.68|286.02|280.62|286.08|280.68|285.99|280.59|18
1643369180000|2022-01-28 11:26:20|286.01|280.61|286.1|280.7|286.16|280.76|285.97|280.57|18
1643369190000|2022-01-28 11:26:30|286.07|280.67|286.07|280.67|286.1|280.7|286.05|280.65|14
1643369200000|2022-01-28 11:26:40|286.04|280.64|286.01|280.61|286.07|280.67|286.01|280.61|7
1643369210000|2022-01-28 11:26:50|286.02|280.62|286.03|280.63|286.04|280.64|286.01|280.61|10
1643369220000|2022-01-28 11:27:00|286.02|280.62|285.93|280.53|286.04|280.64|285.92|280.52|13
1643369230000|2022-01-28 11:27:10|285.94|280.54|285.95|280.55|285.98|280.58|285.94|280.54|8
1643369240000|2022-01-28 11:27:20|285.96|280.56|285.95|280.55|285.96|280.56|285.95|280.55|4
1643369250000|2022-01-28 11:27:30|285.96|280.56|285.98|280.58|285.98|280.58|285.95|280.55|4
1643369260000|2022-01-28 11:27:40|285.99|280.59|286.2|280.8|286.2|280.8|285.99|280.59|25
1643369270000|2022-01-28 11:27:50|286.19|280.79|286.37|280.97|286.37|280.97|286.14|280.74|16
1643369280000|2022-01-28 11:28:00|286.38|280.98|286.23|280.83|286.38|280.98|286.23|280.83|20
1643369290000|2022-01-28 11:28:10|286.22|280.82|286.29|280.89|286.29|280.89|286.16|280.76|17
1643369300000|2022-01-28 11:28:20|286.28|280.88|286.37|280.97|286.38|280.98|286.28|280.88|15
1643369310000|2022-01-28 11:28:30|286.36|280.96|286.19|280.79|286.38|280.98|286.16|280.76|16
1643369320000|2022-01-28 11:28:40|286.26|280.86|286.45|281.05|286.47|281.07|286.16|280.76|20
1643369330000|2022-01-28 11:28:50|286.49|281.09|286.31|280.91|286.49|281.09|286.31|280.91|25
1643369340000|2022-01-28 11:29:00|286.32|280.92|286.46|281.06|286.55|281.15|286.32|280.92|26
1643369350000|2022-01-28 11:29:10|286.47|281.07|286.51|281.11|286.54|281.14|286.43|281.03|16
1643369360000|2022-01-28 11:29:20|286.54|281.14|286.47|281.07|286.59|281.19|286.47|281.07|7
1643369370000|2022-01-28 11:29:30|286.63|281.23|286.63|281.23|286.7|281.3|286.55|281.15|22
1643369380000|2022-01-28 11:29:40|286.64|281.24|286.44|281.04|286.64|281.24|286.38|280.98|18
1643369390000|2022-01-28 11:29:50|286.43|281.03|286.36|280.96|286.44|281.04|286.33|280.93|23
1643369400000|2022-01-28 11:30:00|286.39|280.99|286.26|280.86|286.4|281|286.24|280.84|14
1643369410000|2022-01-28 11:30:10|286.28|280.88|286.5|281.1|286.55|281.15|286.27|280.87|16
1643369420000|2022-01-28 11:30:20|286.47|281.07|286.38|280.98|286.5|281.1|286.37|280.97|16
1643369430000|2022-01-28 11:30:30|286.39|280.99|286.4|281|286.41|281.01|286.37|280.97|9
1643369440000|2022-01-28 11:30:40|286.39|280.99|286.4|281|286.41|281.01|286.37|280.97|9
1643369450000|2022-01-28 11:30:50|286.39|280.99|286.38|280.98|286.41|281.01|286.38|280.98|6
1643369460000|2022-01-28 11:31:00|286.39|280.99|286.53|281.13|286.63|281.23|286.39|280.99|27
1643369470000|2022-01-28 11:31:10|286.54|281.14|286.87|281.47|286.89|281.49|286.54|281.14|21
1643369480000|2022-01-28 11:31:20|286.85|281.45|286.76|281.36|286.85|281.45|286.73|281.33|22
1643369490000|2022-01-28 11:31:30|286.75|281.35|286.71|281.31|286.76|281.36|286.71|281.31|15
1643369500000|2022-01-28 11:31:40|286.69|281.29|286.66|281.26|286.71|281.31|286.64|281.24|12
1643369510000|2022-01-28 11:31:50|286.67|281.27|286.7|281.3|286.73|281.33|286.66|281.26|16
1643369520000|2022-01-28 11:32:00|286.71|281.31|286.74|281.34|286.74|281.34|286.71|281.31|4
1643369530000|2022-01-28 11:32:10|286.69|281.29|286.69|281.29|286.69|281.29|286.69|281.29|1
1643369540000|2022-01-28 11:32:20|286.7|281.3|286.75|281.35|286.75|281.35|286.7|281.3|5
1643369550000|2022-01-28 11:32:30|286.84|281.44|286.85|281.45|286.85|281.45|286.81|281.41|4
1643369560000|2022-01-28 11:32:40|286.87|281.47|286.88|281.48|286.96|281.56|286.87|281.47|13
1643369570000|2022-01-28 11:32:50|286.89|281.49|286.93|281.53|286.93|281.53|286.88|281.48|9
1643369580000|2022-01-28 11:33:00|286.94|281.54|286.9|281.5|286.95|281.55|286.9|281.5|12
1643369590000|2022-01-28 11:33:10|286.91|281.51|286.83|281.43|286.91|281.51|286.82|281.42|8
1643369600000|2022-01-28 11:33:20|286.82|281.42|286.89|281.49|286.92|281.52|286.82|281.42|17
1643369610000|2022-01-28 11:33:30|286.88|281.48|286.88|281.48|286.9|281.5|286.88|281.48|5
1643369620000|2022-01-28 11:33:40|286.9|281.5|286.9|281.5|286.91|281.51|286.88|281.48|6
1643369630000|2022-01-28 11:33:50|286.92|281.52|286.92|281.52|286.95|281.55|286.85|281.45|13
1643369640000|2022-01-28 11:34:00|286.86|281.46|286.92|281.52|286.93|281.53|286.86|281.46|10
1643369650000|2022-01-28 11:34:10|286.91|281.51|286.84|281.44|286.91|281.51|286.84|281.44|5
1643369660000|2022-01-28 11:34:20|286.89|281.49|286.85|281.45|286.89|281.49|286.83|281.43|8
1643369670000|2022-01-28 11:34:30|286.84|281.44|286.84|281.44|286.86|281.46|286.84|281.44|7
1643369680000|2022-01-28 11:34:40|286.85|281.45|286.89|281.49|286.89|281.49|286.81|281.41|10
1643369690000|2022-01-28 11:34:50|286.85|281.45|286.85|281.45|286.9|281.5|286.77|281.37|14
1643369700000|2022-01-28 11:35:00|286.77|281.37|286.84|281.44|286.86|281.46|286.77|281.37|9
1643369710000|2022-01-28 11:35:10|286.85|281.45|286.83|281.43|286.86|281.46|286.83|281.43|9
1643369720000|2022-01-28 11:35:20|286.82|281.42|286.88|281.48|286.88|281.48|286.82|281.42|6
1643369730000|2022-01-28 11:35:30|286.91|281.51|286.96|281.56|286.98|281.58|286.91|281.51|5
1643369740000|2022-01-28 11:35:40|286.91|281.51|286.93|281.53|286.97|281.57|286.9|281.5|12
1643369750000|2022-01-28 11:35:50|286.92|281.52|287.25|281.85|287.26|281.86|286.92|281.52|13
1643369760000|2022-01-28 11:36:00|287.26|281.86|287.14|281.74|287.28|281.88|287.14|281.74|12
1643369770000|2022-01-28 11:36:10|287.15|281.75|287.18|281.78|287.19|281.79|287.15|281.75|4
1643369780000|2022-01-28 11:36:20|287.2|281.8|287.26|281.86|287.27|281.87|287.2|281.8|6
1643369790000|2022-01-28 11:36:30|287.27|281.87|287.25|281.85|287.27|281.87|287.25|281.85|2
1643369800000|2022-01-28 11:36:40|287.26|281.86|287.38|281.98|287.38|281.98|287.25|281.85|5
1643369810000|2022-01-28 11:36:50|287.37|281.97|287.26|281.86|287.37|281.97|287.25|281.85|18
1643369820000|2022-01-28 11:37:00|287.25|281.85|287.22|281.82|287.25|281.85|287.15|281.75|11
1643369830000|2022-01-28 11:37:10|287.21|281.81|287.21|281.81|287.22|281.82|287.18|281.78|10
1643369840000|2022-01-28 11:37:20|287.2|281.8|287.14|281.74|287.21|281.81|287.14|281.74|11
1643369850000|2022-01-28 11:37:30|287.17|281.77|287.2|281.8|287.21|281.81|287.14|281.74|8
1643369860000|2022-01-28 11:37:40|287.21|281.81|287.14|281.74|287.21|281.81|287.14|281.74|6
1643369870000|2022-01-28 11:37:50|287.17|281.77|287.17|281.77|287.17|281.77|287.14|281.74|3
1643369880000|2022-01-28 11:38:00|287.2|281.8|287.16|281.76|287.22|281.82|287.11|281.71|11
1643369890000|2022-01-28 11:38:10|287.17|281.77|287.18|281.78|287.18|281.78|287.12|281.72|8
1643369900000|2022-01-28 11:38:20|287.21|281.81|287.06|281.66|287.21|281.81|287.06|281.66|17
1643369910000|2022-01-28 11:38:30|287.13|281.73|287.03|281.63|287.14|281.74|287.03|281.63|13
1643369920000|2022-01-28 11:38:40|287.04|281.64|286.92|281.52|287.05|281.65|286.9|281.5|21
1643369930000|2022-01-28 11:38:50|286.9|281.5|286.91|281.51|286.93|281.53|286.9|281.5|10
1643369940000|2022-01-28 11:39:00|286.9|281.5|286.97|281.57|286.97|281.57|286.87|281.47|12
1643369950000|2022-01-28 11:39:10|286.99|281.59|286.79|281.39|287.07|281.67|286.76|281.36|21
1643369960000|2022-01-28 11:39:20|286.77|281.37|286.77|281.37|286.78|281.38|286.77|281.37|3
1643369970000|2022-01-28 11:39:30|286.76|281.36|286.69|281.29|286.77|281.37|286.69|281.29|12
1643369980000|2022-01-28 11:39:40|286.65|281.25|286.6|281.2|286.69|281.29|286.59|281.19|13
1643369990000|2022-01-28 11:39:50|286.61|281.21|286.6|281.2|286.62|281.22|286.6|281.2|3
1643370000000|2022-01-28 11:40:00|286.62|281.22|286.39|280.99|286.63|281.23|286.39|280.99|14
1643370010000|2022-01-28 11:40:10|286.4|281|286.31|280.91|286.4|281|286.31|280.91|11
1643370020000|2022-01-28 11:40:20|286.33|280.93|286.36|280.96|286.37|280.97|286.32|280.92|15
1643370030000|2022-01-28 11:40:30|286.38|280.98|286.34|280.94|286.41|281.01|286.27|280.87|21
1643370040000|2022-01-28 11:40:40|286.33|280.93|286.25|280.85|286.33|280.93|286.25|280.85|9
1643370050000|2022-01-28 11:40:50|286.23|280.83|286.17|280.77|286.23|280.83|286.16|280.76|7
1643370060000|2022-01-28 11:41:00|286.18|280.78|286.23|280.83|286.3|280.9|286.18|280.78|14
1643370070000|2022-01-28 11:41:10|286.2|280.8|286.13|280.73|286.28|280.88|286.13|280.73|22
1643370080000|2022-01-28 11:41:20|286.14|280.74|286.27|280.87|286.27|280.87|286.13|280.73|17
1643370090000|2022-01-28 11:41:30|286.26|280.86|286.29|280.89|286.3|280.9|286.26|280.86|12
1643370100000|2022-01-28 11:41:40|286.28|280.88|286.27|280.87|286.29|280.89|286.25|280.85|8
1643370110000|2022-01-28 11:41:50|286.26|280.86|286.25|280.85|286.28|280.88|286.2|280.8|9
1643370120000|2022-01-28 11:42:00|286.23|280.83|286.23|280.83|286.24|280.84|286.22|280.82|9
1643370130000|2022-01-28 11:42:10|286.24|280.84|286.3|280.9|286.31|280.91|286.24|280.84|10
1643370140000|2022-01-28 11:42:20|286.35|280.95|286.23|280.83|286.36|280.96|286.14|280.74|16
1643370150000|2022-01-28 11:42:30|286.18|280.78|286.19|280.79|286.19|280.79|286.17|280.77|5
1643370170000|2022-01-28 11:42:50|286.2|280.8|286.23|280.83|286.29|280.89|286.2|280.8|11
1643370180000|2022-01-28 11:43:00|286.29|280.89|286.32|280.92|286.47|281.07|286.19|280.79|25
1643370190000|2022-01-28 11:43:10|286.33|280.93|286.3|280.9|286.33|280.93|286.29|280.89|18
1643370200000|2022-01-28 11:43:20|286.31|280.91|286.37|280.97|286.46|281.06|286.29|280.89|25
1643370210000|2022-01-28 11:43:30|286.45|281.05|286.42|281.02|286.51|281.11|286.4|281|11
1643370220000|2022-01-28 11:43:40|286.39|280.99|286.42|281.02|286.43|281.03|286.38|280.98|12
1643370230000|2022-01-28 11:43:50|286.38|280.98|286.48|281.08|286.48|281.08|286.38|280.98|12
1643370240000|2022-01-28 11:44:00|286.51|281.11|286.41|281.01|286.51|281.11|286.41|281.01|8
1643370250000|2022-01-28 11:44:10|286.44|281.04|286.43|281.03|286.47|281.07|286.43|281.03|8
1643370260000|2022-01-28 11:44:20|286.45|281.05|286.44|281.04|286.47|281.07|286.44|281.04|7
1643370270000|2022-01-28 11:44:30|286.43|281.03|286.45|281.05|286.5|281.1|286.43|281.03|13
1643370280000|2022-01-28 11:44:40|286.46|281.06|286.46|281.06|286.46|281.06|286.45|281.05|3
1643370290000|2022-01-28 11:44:50|286.45|281.05|286.5|281.1|286.5|281.1|286.43|281.03|14
1643370300000|2022-01-28 11:45:00|286.51|281.11|286.61|281.21|286.67|281.27|286.51|281.11|15
1643370310000|2022-01-28 11:45:10|286.62|281.22|286.6|281.2|286.71|281.31|286.53|281.13|27
1643370320000|2022-01-28 11:45:20|286.61|281.21|286.57|281.17|286.62|281.22|286.55|281.15|15
1643370330000|2022-01-28 11:45:30|286.58|281.18|286.61|281.21|286.61|281.21|286.57|281.17|7
1643370340000|2022-01-28 11:45:40|286.64|281.24|286.72|281.32|286.77|281.37|286.63|281.23|11
1643370350000|2022-01-28 11:45:50|286.69|281.29|287.09|281.69|287.09|281.69|286.69|281.29|19
1643370360000|2022-01-28 11:46:00|287.03|281.63|287.13|281.73|287.15|281.75|287.03|281.63|16
1643370370000|2022-01-28 11:46:10|287.12|281.72|287.35|281.95|287.41|282.01|287.12|281.72|20
1643370380000|2022-01-28 11:46:20|287.33|281.93|287.43|282.03|287.44|282.04|287.33|281.93|16
1643370390000|2022-01-28 11:46:30|287.44|282.04|287.45|282.05|287.46|282.06|287.43|282.03|8
1643370400000|2022-01-28 11:46:40|287.42|282.02|287.44|282.04|287.45|282.05|287.41|282.01|9
1643370410000|2022-01-28 11:46:50|287.45|282.05|287.51|282.11|287.51|282.11|287.45|282.05|6
1643370420000|2022-01-28 11:47:00|287.52|282.12|287.72|282.32|287.75|282.35|287.52|282.12|13
1643370430000|2022-01-28 11:47:10|287.75|282.35|287.74|282.34|287.75|282.35|287.74|282.34|4
1643370440000|2022-01-28 11:47:20|287.71|282.31|287.83|282.43|287.83|282.43|287.71|282.31|6
1643370450000|2022-01-28 11:47:30|287.91|282.51|287.86|282.46|287.91|282.51|287.84|282.44|13
1643370460000|2022-01-28 11:47:40|287.93|282.53|287.85|282.45|287.93|282.53|287.83|282.43|8
1643370470000|2022-01-28 11:47:50|287.91|282.51|288|282.6|288|282.6|287.89|282.49|13
1643370480000|2022-01-28 11:48:00|287.88|282.48|288.02|282.62|288.06|282.66|287.88|282.48|26
1643370490000|2022-01-28 11:48:10|288.03|282.63|288.02|282.62|288.05|282.65|287.98|282.58|12
1643370500000|2022-01-28 11:48:20|288.03|282.63|287.88|282.48|288.03|282.63|287.88|282.48|13
1643370510000|2022-01-28 11:48:30|287.87|282.47|287.76|282.36|287.88|282.48|287.76|282.36|9
1643370520000|2022-01-28 11:48:40|287.79|282.39|287.79|282.39|287.83|282.43|287.77|282.37|7
1643370530000|2022-01-28 11:48:50|287.76|282.36|287.88|282.48|287.88|282.48|287.76|282.36|8
1643370540000|2022-01-28 11:49:00|287.87|282.47|287.85|282.45|287.88|282.48|287.85|282.45|4
1643370550000|2022-01-28 11:49:10|287.86|282.46|287.83|282.43|287.88|282.48|287.82|282.42|12
1643370560000|2022-01-28 11:49:20|287.78|282.38|287.71|282.31|287.78|282.38|287.71|282.31|8
1643370570000|2022-01-28 11:49:30|287.72|282.32|287.84|282.44|287.84|282.44|287.72|282.32|16
1643370580000|2022-01-28 11:49:40|287.83|282.43|287.83|282.43|287.87|282.47|287.83|282.43|7
1643370590000|2022-01-28 11:49:50|287.84|282.44|287.81|282.41|287.84|282.44|287.76|282.36|6
1643370600000|2022-01-28 11:50:00|287.76|282.36|287.83|282.43|287.86|282.46|287.75|282.35|11
1643370610000|2022-01-28 11:50:10|287.77|282.37|287.81|282.41|287.86|282.46|287.75|282.35|21
1643370620000|2022-01-28 11:50:20|287.79|282.39|287.75|282.35|287.79|282.39|287.75|282.35|11
1643370630000|2022-01-28 11:50:30|287.77|282.37|287.79|282.39|287.81|282.41|287.77|282.37|8
1643370640000|2022-01-28 11:50:40|287.77|282.37|287.83|282.43|287.83|282.43|287.76|282.36|7
1643370650000|2022-01-28 11:50:50|287.85|282.45|287.96|282.56|287.96|282.56|287.76|282.36|17
1643370660000|2022-01-28 11:51:00|287.86|282.46|288.12|282.72|288.12|282.72|287.86|282.46|21
1643370670000|2022-01-28 11:51:10|288.06|282.66|288.06|282.66|288.15|282.75|288.02|282.62|20
1643370680000|2022-01-28 11:51:20|288.07|282.67|288.23|282.83|288.23|282.83|288.04|282.64|12
1643370690000|2022-01-28 11:51:30|288.24|282.84|288.36|282.96|288.45|283.05|288.24|282.84|11
1643370700000|2022-01-28 11:51:40|288.34|282.94|288.26|282.86|288.34|282.94|288.19|282.79|15
1643370710000|2022-01-28 11:51:50|288.27|282.87|288.34|282.94|288.37|282.97|288.27|282.87|9
1643370720000|2022-01-28 11:52:00|288.33|282.93|288.15|282.75|288.33|282.93|288.13|282.73|13
1643370730000|2022-01-28 11:52:10|288.17|282.77|288.14|282.74|288.18|282.78|288.13|282.73|13
1643370740000|2022-01-28 11:52:20|288.17|282.77|288.11|282.71|288.17|282.77|288.11|282.71|5
1643370750000|2022-01-28 11:52:30|288.07|282.67|287.97|282.57|288.1|282.7|287.97|282.57|7
1643370760000|2022-01-28 11:52:40|287.95|282.55|287.89|282.49|287.99|282.59|287.88|282.48|12
1643370770000|2022-01-28 11:52:50|287.92|282.52|287.75|282.35|287.92|282.52|287.73|282.33|13
1643370780000|2022-01-28 11:53:00|287.76|282.36|287.76|282.36|287.79|282.39|287.74|282.34|13
1643370790000|2022-01-28 11:53:10|287.79|282.39|287.78|282.38|287.79|282.39|287.78|282.38|4
1643370800000|2022-01-28 11:53:20|287.77|282.37|287.7|282.3|287.77|282.37|287.65|282.25|8
1643370810000|2022-01-28 11:53:30|287.71|282.31|287.72|282.32|287.74|282.34|287.71|282.31|6
1643370820000|2022-01-28 11:53:40|287.71|282.31|287.53|282.13|287.71|282.31|287.53|282.13|15
1643370830000|2022-01-28 11:53:50|287.55|282.15|287.51|282.11|287.56|282.16|287.46|282.06|17
1643370840000|2022-01-28 11:54:00|287.53|282.13|287.59|282.19|287.6|282.2|287.47|282.07|18
1643370850000|2022-01-28 11:54:10|287.51|282.11|287.51|282.11|287.61|282.21|287.51|282.11|9
1643370860000|2022-01-28 11:54:20|287.54|282.14|287.65|282.25|287.71|282.31|287.54|282.14|18
1643370870000|2022-01-28 11:54:30|287.6|282.2|287.68|282.28|287.68|282.28|287.6|282.2|16
1643370880000|2022-01-28 11:54:40|287.64|282.24|287.64|282.24|287.69|282.29|287.6|282.2|13
1643370890000|2022-01-28 11:54:50|287.68|282.28|287.56|282.16|287.68|282.28|287.53|282.13|11
1643370900000|2022-01-28 11:55:00|287.57|282.17|287.66|282.26|287.67|282.27|287.57|282.17|10
1643370910000|2022-01-28 11:55:10|287.65|282.25|287.7|282.3|287.7|282.3|287.62|282.22|9
1643370920000|2022-01-28 11:55:20|287.76|282.36|287.76|282.36|287.76|282.36|287.76|282.36|1
1643370930000|2022-01-28 11:55:30|287.73|282.33|287.66|282.26|287.73|282.33|287.66|282.26|4
1643370940000|2022-01-28 11:55:40|287.71|282.31|287.6|282.2|287.71|282.31|287.59|282.19|16
1643370950000|2022-01-28 11:55:50|287.61|282.21|287.69|282.29|287.69|282.29|287.6|282.2|8
1643370960000|2022-01-28 11:56:00|287.7|282.3|287.74|282.34|287.76|282.36|287.7|282.3|10
1643370970000|2022-01-28 11:56:10|287.75|282.35|288|282.6|288.07|282.67|287.74|282.34|18
1643370990000|2022-01-28 11:56:30|287.97|282.57|288.03|282.63|288.03|282.63|287.97|282.57|16
1643371000000|2022-01-28 11:56:40|287.99|282.59|288.03|282.63|288.04|282.64|287.99|282.59|6
1643371010000|2022-01-28 11:56:50|288.04|282.64|287.85|282.45|288.05|282.65|287.85|282.45|14
1643371020000|2022-01-28 11:57:00|288.01|282.61|287.89|282.49|288.03|282.63|287.86|282.46|13
1643371030000|2022-01-28 11:57:10|287.88|282.48|287.85|282.45|287.91|282.51|287.84|282.44|10
1643371040000|2022-01-28 11:57:20|287.87|282.47|287.82|282.42|287.88|282.48|287.79|282.39|10
1643371050000|2022-01-28 11:57:30|287.87|282.47|287.83|282.43|287.89|282.49|287.8|282.4|7
1643371060000|2022-01-28 11:57:40|287.84|282.44|287.87|282.47|287.91|282.51|287.84|282.44|7
1643371070000|2022-01-28 11:57:50|287.89|282.49|287.96|282.56|288.04|282.64|287.89|282.49|18
1643371080000|2022-01-28 11:58:00|287.95|282.55|287.97|282.57|288.04|282.64|287.93|282.53|27
1643371090000|2022-01-28 11:58:10|287.96|282.56|288.01|282.61|288.01|282.61|287.94|282.54|16
1643371100000|2022-01-28 11:58:20|288|282.6|288|282.6|288.02|282.62|287.99|282.59|7
1643371110000|2022-01-28 11:58:30|288.01|282.61|288.01|282.61|288.02|282.62|288.01|282.61|3
1643371120000|2022-01-28 11:58:40|288.02|282.62|288.15|282.75|288.15|282.75|288.02|282.62|4
1643371130000|2022-01-28 11:58:50|288.16|282.76|288.15|282.75|288.16|282.76|288.15|282.75|2
1643371140000|2022-01-28 11:59:00|288.18|282.78|288.24|282.84|288.24|282.84|288.18|282.78|3
1643371150000|2022-01-28 11:59:10|288.2|282.8|288.12|282.72|288.21|282.81|288.1|282.7|15
1643371160000|2022-01-28 11:59:20|288.13|282.73|288.2|282.8|288.2|282.8|288.13|282.73|14
1643371170000|2022-01-28 11:59:30|288.14|282.74|288.1|282.7|288.15|282.75|288.1|282.7|8
1643371180000|2022-01-28 11:59:40|288.09|282.69|288.09|282.69|288.09|282.69|288.08|282.68|5
1643371190000|2022-01-28 11:59:50|288.07|282.67|288.22|282.82|288.22|282.82|288.05|282.65|17
1643371200000|2022-01-28 12:00:00|288.24|282.84|288.24|282.84|288.24|282.84|288.23|282.83|9
1643371210000|2022-01-28 12:00:10|288.23|282.83|288.15|282.75|288.24|282.84|288.15|282.75|8
1643371220000|2022-01-28 12:00:20|288.14|282.74|288.05|282.65|288.2|282.8|288.04|282.64|19
1643371230000|2022-01-28 12:00:30|288.04|282.64|288.04|282.64|288.07|282.67|288.04|282.64|5
1643371240000|2022-01-28 12:00:40|288.1|282.7|288.11|282.71|288.11|282.71|288.06|282.66|8
1643371250000|2022-01-28 12:00:50|288.1|282.7|288.12|282.72|288.12|282.72|288.03|282.63|11
1643371260000|2022-01-28 12:01:00|288.1|282.7|288.06|282.66|288.13|282.73|288.04|282.64|14
1643371270000|2022-01-28 12:01:10|288.04|282.64|288|282.6|288.06|282.66|288|282.6|7
1643371280000|2022-01-28 12:01:20|287.98|282.58|288.03|282.63|288.03|282.63|287.91|282.51|15
1643371290000|2022-01-28 12:01:30|288|282.6|287.96|282.56|288.03|282.63|287.91|282.51|17
1643371300000|2022-01-28 12:01:40|287.97|282.57|287.82|282.42|287.97|282.57|287.82|282.42|20
1643371310000|2022-01-28 12:01:50|287.81|282.41|287.72|282.32|287.82|282.42|287.7|282.3|16
1643371320000|2022-01-28 12:02:00|287.74|282.34|287.73|282.33|287.74|282.34|287.73|282.33|10
1643371330000|2022-01-28 12:02:10|287.74|282.34|287.69|282.29|287.74|282.34|287.69|282.29|5
1643371340000|2022-01-28 12:02:20|287.71|282.31|287.6|282.2|287.71|282.31|287.6|282.2|16
1643371350000|2022-01-28 12:02:30|287.61|282.21|287.71|282.31|287.71|282.31|287.61|282.21|14
1643371360000|2022-01-28 12:02:40|287.63|282.23|287.65|282.25|287.72|282.32|287.63|282.23|17
1643371370000|2022-01-28 12:02:50|287.64|282.24|287.65|282.25|287.66|282.26|287.64|282.24|4
1643371380000|2022-01-28 12:03:00|287.66|282.26|287.66|282.26|287.67|282.27|287.66|282.26|3
1643371390000|2022-01-28 12:03:10|287.67|282.27|287.82|282.42|287.84|282.44|287.67|282.27|13
1643371400000|2022-01-28 12:03:20|287.81|282.41|287.81|282.41|287.82|282.42|287.81|282.41|3
1643371410000|2022-01-28 12:03:30|287.82|282.42|287.85|282.45|287.95|282.55|287.82|282.42|8
1643371420000|2022-01-28 12:03:40|287.84|282.44|288.04|282.64|288.07|282.67|287.84|282.44|19
1643371430000|2022-01-28 12:03:50|287.94|282.54|288.19|282.79|288.19|282.79|287.94|282.54|9
1643371440000|2022-01-28 12:04:00|288.2|282.8|288.21|282.81|288.21|282.81|288.17|282.77|9
1643371450000|2022-01-28 12:04:10|288.23|282.83|288.24|282.84|288.24|282.84|288.23|282.83|2
1643371460000|2022-01-28 12:04:20|288.26|282.86|288.26|282.86|288.27|282.87|288.26|282.86|3
1643371470000|2022-01-28 12:04:30|288.24|282.84|288.26|282.86|288.26|282.86|288.19|282.79|12
1643371480000|2022-01-28 12:04:40|288.27|282.87|288.49|283.09|288.53|283.13|288.27|282.87|20
1643371490000|2022-01-28 12:04:50|288.52|283.12|288.63|283.23|288.7|283.3|288.51|283.11|22
1643371500000|2022-01-28 12:05:00|288.62|283.22|288.55|283.15|288.68|283.28|288.48|283.08|23
1643371510000|2022-01-28 12:05:10|288.51|283.11|288.54|283.14|288.55|283.15|288.47|283.07|17
1643371520000|2022-01-28 12:05:20|288.55|283.15|288.63|283.23|288.66|283.26|288.54|283.14|17
1643371530000|2022-01-28 12:05:30|288.66|283.26|288.65|283.25|288.66|283.26|288.56|283.16|21
1643371540000|2022-01-28 12:05:40|288.6|283.2|288.55|283.15|288.61|283.21|288.55|283.15|12
1643371550000|2022-01-28 12:05:50|288.54|283.14|288.58|283.18|288.6|283.2|288.53|283.13|18
1643371560000|2022-01-28 12:06:00|288.59|283.19|288.46|283.06|288.59|283.19|288.46|283.06|21
1643371570000|2022-01-28 12:06:10|288.47|283.07|288.45|283.05|288.49|283.09|288.45|283.05|15
1643371580000|2022-01-28 12:06:20|288.47|283.07|288.43|283.03|288.47|283.07|288.43|283.03|13
1643371590000|2022-01-28 12:06:30|288.4|283|288.44|283.04|288.45|283.05|288.4|283|9
1643371600000|2022-01-28 12:06:40|288.36|282.96|288.46|283.06|288.46|283.06|288.36|282.96|18
1643371610000|2022-01-28 12:06:50|288.42|283.02|288.42|283.02|288.46|283.06|288.4|283|15
1643371620000|2022-01-28 12:07:00|288.41|283.01|288.48|283.08|288.48|283.08|288.27|282.87|27
1643371630000|2022-01-28 12:07:10|288.49|283.09|288.4|283|288.49|283.09|288.4|283|7
1643371640000|2022-01-28 12:07:20|288.39|282.99|288.41|283.01|288.43|283.03|288.36|282.96|20
1643371650000|2022-01-28 12:07:30|288.36|282.96|288.37|282.97|288.4|283|288.34|282.94|19
1643371660000|2022-01-28 12:07:40|288.35|282.95|288.37|282.97|288.38|282.98|288.35|282.95|6
1643371670000|2022-01-28 12:07:50|288.38|282.98|288.37|282.97|288.38|282.98|288.37|282.97|8
1643371690000|2022-01-28 12:08:10|288.3|282.9|288.48|283.08|288.48|283.08|288.27|282.87|15
1643371700000|2022-01-28 12:08:20|288.38|282.98|288.55|283.15|288.55|283.15|288.38|282.98|25
1643371710000|2022-01-28 12:08:30|288.52|283.12|288.4|283|288.56|283.16|288.4|283|19
1643371720000|2022-01-28 12:08:40|288.39|282.99|288.26|282.86|288.4|283|288.26|282.86|10
1643371730000|2022-01-28 12:08:50|288.39|282.99|288.29|282.89|288.39|282.99|288.25|282.85|12
1643371740000|2022-01-28 12:09:00|288.25|282.85|288.18|282.78|288.25|282.85|288.18|282.78|16
1643371750000|2022-01-28 12:09:10|288.23|282.83|288.16|282.76|288.23|282.83|288.12|282.72|12
1643371760000|2022-01-28 12:09:20|288.15|282.75|288.05|282.65|288.18|282.78|288.02|282.62|13
1643371770000|2022-01-28 12:09:30|288.04|282.64|288.05|282.65|288.05|282.65|288.04|282.64|4
1643371780000|2022-01-28 12:09:40|288.06|282.66|288|282.6|288.08|282.68|288|282.6|11
1643371790000|2022-01-28 12:09:50|287.88|282.48|287.75|282.35|287.88|282.48|287.74|282.34|12
1643371800000|2022-01-28 12:10:00|287.73|282.33|287.58|282.18|287.75|282.35|287.55|282.15|13
1643371810000|2022-01-28 12:10:10|287.57|282.17|287.54|282.14|287.61|282.21|287.54|282.14|14
1643371820000|2022-01-28 12:10:20|287.52|282.12|287.65|282.25|287.65|282.25|287.52|282.12|12
1643371830000|2022-01-28 12:10:30|287.61|282.21|287.59|282.19|287.61|282.21|287.59|282.19|5
1643371840000|2022-01-28 12:10:40|287.6|282.2|287.53|282.13|287.6|282.2|287.53|282.13|10
1643371850000|2022-01-28 12:10:50|287.54|282.14|287.54|282.14|287.55|282.15|287.54|282.14|5
1643371860000|2022-01-28 12:11:00|287.53|282.13|287.46|282.06|287.55|282.15|287.42|282.02|9
1643371870000|2022-01-28 12:11:10|287.42|282.02|287.63|282.23|287.63|282.23|287.37|281.97|31
1643371880000|2022-01-28 12:11:20|287.64|282.24|287.69|282.29|287.75|282.35|287.62|282.22|23
1643371890000|2022-01-28 12:11:30|287.68|282.28|287.73|282.33|287.75|282.35|287.68|282.28|9
1643371900000|2022-01-28 12:11:40|287.72|282.32|287.7|282.3|287.73|282.33|287.7|282.3|5
1643371910000|2022-01-28 12:11:50|287.67|282.27|287.66|282.26|287.67|282.27|287.63|282.23|8
1643371920000|2022-01-28 12:12:00|287.65|282.25|287.73|282.33|287.8|282.4|287.64|282.24|12
1643371930000|2022-01-28 12:12:10|287.71|282.31|287.67|282.27|287.71|282.31|287.66|282.26|15
1643371940000|2022-01-28 12:12:20|287.68|282.28|287.83|282.43|287.83|282.43|287.67|282.27|6
1643371950000|2022-01-28 12:12:30|287.81|282.41|287.94|282.54|288.01|282.61|287.81|282.41|20
1643371960000|2022-01-28 12:12:40|287.95|282.55|288.11|282.71|288.14|282.74|287.95|282.55|26
1643371970000|2022-01-28 12:12:50|288.14|282.74|288.12|282.72|288.26|282.86|288.1|282.7|17
1643371980000|2022-01-28 12:13:00|288.1|282.7|288.14|282.74|288.17|282.77|288.09|282.69|16
1643371990000|2022-01-28 12:13:10|288.13|282.73|288.16|282.76|288.16|282.76|288.13|282.73|8
1643372000000|2022-01-28 12:13:20|288.17|282.77|288.14|282.74|288.24|282.84|288.14|282.74|16
1643372010000|2022-01-28 12:13:30|288.15|282.75|288.09|282.69|288.19|282.79|288.08|282.68|23
1643372020000|2022-01-28 12:13:40|288.1|282.7|288.1|282.7|288.17|282.77|288.1|282.7|16
1643372030000|2022-01-28 12:13:50|288.08|282.68|288.04|282.64|288.12|282.72|288.02|282.62|19
1643372040000|2022-01-28 12:14:00|288.02|282.62|287.93|282.53|288.02|282.62|287.93|282.53|9
1643372050000|2022-01-28 12:14:10|287.92|282.52|288.16|282.76|288.17|282.77|287.92|282.52|19
1643372060000|2022-01-28 12:14:20|288.17|282.77|288|282.6|288.18|282.78|287.99|282.59|23
1643372070000|2022-01-28 12:14:30|288.01|282.61|287.98|282.58|288.01|282.61|287.97|282.57|13
1643372080000|2022-01-28 12:14:40|287.99|282.59|287.99|282.59|288|282.6|287.98|282.58|6
1643372090000|2022-01-28 12:14:50|287.98|282.58|287.96|282.56|287.98|282.58|287.94|282.54|7
1643372100000|2022-01-28 12:15:00|287.95|282.55|288.02|282.62|288.02|282.62|287.89|282.49|17
1643372110000|2022-01-28 12:15:10|288.01|282.61|288.04|282.64|288.06|282.66|287.97|282.57|10
1643372120000|2022-01-28 12:15:20|288.05|282.65|288.01|282.61|288.05|282.65|288|282.6|7
1643372130000|2022-01-28 12:15:30|288.03|282.63|288.06|282.66|288.06|282.66|287.94|282.54|17
1643372140000|2022-01-28 12:15:40|288.07|282.67|288.19|282.79|288.21|282.81|288.07|282.67|13
1643372150000|2022-01-28 12:15:50|288.2|282.8|288.34|282.94|288.35|282.95|288.2|282.8|8
1643372170000|2022-01-28 12:16:10|288.35|282.95|288.36|282.96|288.36|282.96|288.35|282.95|2
1643372180000|2022-01-28 12:16:20|288.3|282.9|288.32|282.92|288.32|282.92|288.3|282.9|2
1643372200000|2022-01-28 12:16:40|288.33|282.93|288.37|282.97|288.38|282.98|288.29|282.89|16
1643372210000|2022-01-28 12:16:50|288.34|282.94|288.39|282.99|288.39|282.99|288.32|282.92|13
1643372220000|2022-01-28 12:17:00|288.35|282.95|288.31|282.91|288.35|282.95|288.29|282.89|14
1643372230000|2022-01-28 12:17:10|288.3|282.9|288.27|282.87|288.3|282.9|288.26|282.86|10
1643372240000|2022-01-28 12:17:20|288.28|282.88|288.3|282.9|288.31|282.91|288.24|282.84|14
1643372250000|2022-01-28 12:17:30|288.31|282.91|288.31|282.91|288.32|282.92|288.24|282.84|17
1643372260000|2022-01-28 12:17:40|288.34|282.94|288.43|283.03|288.44|283.04|288.32|282.92|16
1643372270000|2022-01-28 12:17:50|288.42|283.02|288.41|283.01|288.44|283.04|288.41|283.01|10
1643372280000|2022-01-28 12:18:00|288.43|283.03|288.48|283.08|288.52|283.12|288.39|282.99|12
1643372290000|2022-01-28 12:18:10|288.47|283.07|288.42|283.02|288.51|283.11|288.41|283.01|11
1643372300000|2022-01-28 12:18:20|288.4|283|288.39|282.99|288.44|283.04|288.38|282.98|12
1643372310000|2022-01-28 12:18:30|288.42|283.02|288.46|283.06|288.47|283.07|288.39|282.99|12
1643372320000|2022-01-28 12:18:40|288.4|283|288.39|282.99|288.41|283.01|288.38|282.98|8
1643372330000|2022-01-28 12:18:50|288.4|283|288.37|282.97|288.46|283.06|288.37|282.97|13
1643372340000|2022-01-28 12:19:00|288.39|282.99|288.36|282.96|288.42|283.02|288.36|282.96|12
1643372350000|2022-01-28 12:19:10|288.37|282.97|288.19|282.79|288.42|283.02|288.16|282.76|16
1643372360000|2022-01-28 12:19:20|288.15|282.75|288.16|282.76|288.2|282.8|288.15|282.75|10
1643372370000|2022-01-28 12:19:30|288.18|282.78|288.07|282.67|288.18|282.78|288.03|282.63|10
1643372380000|2022-01-28 12:19:40|288.01|282.61|287.99|282.59|288.01|282.61|287.98|282.58|4
1643372390000|2022-01-28 12:19:50|288.03|282.63|287.98|282.58|288.03|282.63|287.97|282.57|5
1643372410000|2022-01-28 12:20:10|288.02|282.62|288.02|282.62|288.02|282.62|287.98|282.58|3
1643372420000|2022-01-28 12:20:20|287.98|282.58|287.98|282.58|288|282.6|287.98|282.58|4
1643372430000|2022-01-28 12:20:30|287.96|282.56|287.96|282.56|287.98|282.58|287.94|282.54|6
1643372440000|2022-01-28 12:20:40|287.92|282.52|287.85|282.45|287.95|282.55|287.85|282.45|14
1643372450000|2022-01-28 12:20:50|287.84|282.44|287.71|282.31|287.88|282.48|287.71|282.31|11
1643372460000|2022-01-28 12:21:00|287.7|282.3|287.35|281.95|287.7|282.3|287.34|281.94|20
1643372470000|2022-01-28 12:21:10|287.37|281.97|287.16|281.76|287.37|281.97|287.13|281.73|20
1643372480000|2022-01-28 12:21:20|287.07|281.67|287.19|281.79|287.19|281.79|287.06|281.66|20
1643372490000|2022-01-28 12:21:30|287.16|281.76|287.24|281.84|287.24|281.84|287.08|281.68|17
1643372500000|2022-01-28 12:21:40|287.23|281.83|287.2|281.8|287.24|281.84|287.18|281.78|18
1643372510000|2022-01-28 12:21:50|287.19|281.79|286.97|281.57|287.19|281.79|286.97|281.57|16
1643372520000|2022-01-28 12:22:00|286.96|281.56|286.66|281.26|286.97|281.57|286.63|281.23|24
1643372530000|2022-01-28 12:22:10|286.65|281.25|286.45|281.05|286.65|281.25|286.45|281.05|23
1643372540000|2022-01-28 12:22:20|286.43|281.03|285.94|280.54|286.43|281.03|285.87|280.47|27
1643372550000|2022-01-28 12:22:30|285.95|280.55|285.96|280.56|286.03|280.63|285.87|280.47|22
1643372560000|2022-01-28 12:22:40|286.03|280.63|286.29|280.89|286.35|280.95|286.03|280.63|24
1643372570000|2022-01-28 12:22:50|286.28|280.88|286.14|280.74|286.28|280.88|286.14|280.74|18
1643372580000|2022-01-28 12:23:00|286.13|280.73|286.01|280.61|286.13|280.73|285.86|280.46|26
1643372590000|2022-01-28 12:23:10|286.02|280.62|286.14|280.74|286.18|280.78|286.02|280.62|23
1643372600000|2022-01-28 12:23:20|286.15|280.75|286.16|280.76|286.28|280.88|285.97|280.57|30
1643372610000|2022-01-28 12:23:30|286.07|280.67|286.27|280.87|286.28|280.88|286.07|280.67|18
1643372620000|2022-01-28 12:23:40|286.2|280.8|286.05|280.65|286.26|280.86|286.03|280.63|24
1643372630000|2022-01-28 12:23:50|286.06|280.66|286.06|280.66|286.15|280.75|285.98|280.58|12
1643372640000|2022-01-28 12:24:00|286.05|280.65|285.88|280.48|286.12|280.72|285.85|280.45|25
1643372650000|2022-01-28 12:24:10|285.89|280.49|285.78|280.38|285.93|280.53|285.77|280.37|20
1643372660000|2022-01-28 12:24:20|285.83|280.43|285.77|280.37|285.83|280.43|285.75|280.35|15
1643372670000|2022-01-28 12:24:30|285.79|280.39|285.86|280.46|285.86|280.46|285.77|280.37|7
1643372680000|2022-01-28 12:24:40|285.87|280.47|285.86|280.46|285.88|280.48|285.78|280.38|15
1643372690000|2022-01-28 12:24:50|285.85|280.45|285.81|280.41|285.87|280.47|285.81|280.41|11
1643372700000|2022-01-28 12:25:00|285.88|280.48|285.81|280.41|285.89|280.49|285.8|280.4|18
1643372710000|2022-01-28 12:25:10|285.77|280.37|285.78|280.38|285.85|280.45|285.75|280.35|19
1643372720000|2022-01-28 12:25:20|285.76|280.36|285.77|280.37|285.91|280.51|285.76|280.36|26
1643372730000|2022-01-28 12:25:30|285.75|280.35|285.77|280.37|285.78|280.38|285.67|280.27|24
1643372740000|2022-01-28 12:25:40|285.76|280.36|285.73|280.33|285.76|280.36|285.67|280.27|21
1643372750000|2022-01-28 12:25:50|285.74|280.34|285.72|280.32|285.75|280.35|285.72|280.32|13
1643372760000|2022-01-28 12:26:00|285.73|280.33|285.73|280.33|285.74|280.34|285.71|280.31|10
1643372770000|2022-01-28 12:26:10|285.74|280.34|285.8|280.4|285.8|280.4|285.71|280.31|13
1643372780000|2022-01-28 12:26:20|285.78|280.38|285.8|280.4|285.92|280.52|285.78|280.38|20
1643372790000|2022-01-28 12:26:30|285.79|280.39|285.67|280.27|285.85|280.45|285.66|280.26|23
1643372800000|2022-01-28 12:26:40|285.68|280.28|285.67|280.27|285.69|280.29|285.65|280.25|13
1643372810000|2022-01-28 12:26:50|285.69|280.29|285.73|280.33|285.79|280.39|285.69|280.29|22
1643372820000|2022-01-28 12:27:00|285.78|280.38|285.71|280.31|285.85|280.45|285.65|280.25|31
1643372830000|2022-01-28 12:27:10|285.75|280.35|285.68|280.28|285.75|280.35|285.65|280.25|21
1643372840000|2022-01-28 12:27:20|285.69|280.29|285.73|280.33|285.73|280.33|285.68|280.28|7
1643372850000|2022-01-28 12:27:30|285.75|280.35|285.71|280.31|285.75|280.35|285.71|280.31|7
1643372860000|2022-01-28 12:27:40|285.69|280.29|285.71|280.31|285.78|280.38|285.66|280.26|19
1643372870000|2022-01-28 12:27:50|285.73|280.33|285.92|280.52|285.98|280.58|285.73|280.33|25
1643372880000|2022-01-28 12:28:00|286.08|280.68|285.9|280.5|286.08|280.68|285.87|280.47|9
1643372890000|2022-01-28 12:28:10|285.91|280.51|285.97|280.57|285.97|280.57|285.87|280.47|12
1643372900000|2022-01-28 12:28:20|286.03|280.63|286.19|280.79|286.19|280.79|285.97|280.57|10
1643372910000|2022-01-28 12:28:30|286.21|280.81|286.12|280.72|286.36|280.96|286.12|280.72|15
1643372920000|2022-01-28 12:28:40|286.13|280.73|286.17|280.77|286.22|280.82|286.13|280.73|8
1643372930000|2022-01-28 12:28:50|286.19|280.79|286.24|280.84|286.33|280.93|286.16|280.76|13
1643372940000|2022-01-28 12:29:00|286.21|280.81|286.07|280.67|286.21|280.81|286.06|280.66|21
1643372950000|2022-01-28 12:29:10|286.08|280.68|285.96|280.56|286.08|280.68|285.93|280.53|18
1643372960000|2022-01-28 12:29:20|285.9|280.5|285.49|280.09|285.9|280.5|285.49|280.09|27
1643372970000|2022-01-28 12:29:30|285.5|280.1|285.77|280.37|285.82|280.42|285.49|280.09|24
1643372980000|2022-01-28 12:29:40|285.76|280.36|285.87|280.47|285.95|280.55|285.72|280.32|22
1643372990000|2022-01-28 12:29:50|285.93|280.53|285.93|280.53|285.98|280.58|285.89|280.49|14
1643373000000|2022-01-28 12:30:00|285.92|280.52|286.01|280.61|286.01|280.61|285.9|280.5|22
1643373010000|2022-01-28 12:30:10|286.02|280.62|285.92|280.52|286.1|280.7|285.92|280.52|22
1643373020000|2022-01-28 12:30:20|285.93|280.53|286.06|280.66|286.09|280.69|285.88|280.48|22
1643373030000|2022-01-28 12:30:30|286.01|280.61|286.01|280.61|286.09|280.69|285.97|280.57|20
1643373040000|2022-01-28 12:30:40|286.08|280.68|285.99|280.59|286.08|280.68|285.98|280.58|21
1643373050000|2022-01-28 12:30:50|285.96|280.56|286.02|280.62|286.15|280.75|285.96|280.56|25
1643373060000|2022-01-28 12:31:00|286.01|280.61|285.98|280.58|286.08|280.68|285.96|280.56|21
1643373070000|2022-01-28 12:31:10|286.03|280.63|285.97|280.57|286.06|280.66|285.88|280.48|24
1643373080000|2022-01-28 12:31:20|285.89|280.49|286.26|280.86|286.26|280.86|285.88|280.48|16
1643373090000|2022-01-28 12:31:30|286.16|280.76|286.17|280.77|286.29|280.89|286.08|280.68|23
1643373100000|2022-01-28 12:31:40|286.18|280.78|286.25|280.85|286.48|281.08|286.18|280.78|28
1643373110000|2022-01-28 12:31:50|286.38|280.98|286.28|280.88|286.4|281|286.23|280.83|23
1643373120000|2022-01-28 12:32:00|286.29|280.89|286.28|280.88|286.42|281.02|286.26|280.86|27
1643373130000|2022-01-28 12:32:10|286.27|280.87|286.25|280.85|286.31|280.91|286.23|280.83|18
1643373140000|2022-01-28 12:32:20|286.33|280.93|286.25|280.85|286.41|281.01|286.25|280.85|26
1643373150000|2022-01-28 12:32:30|286.27|280.87|286.3|280.9|286.32|280.92|286.25|280.85|21
1643373160000|2022-01-28 12:32:40|286.27|280.87|286.3|280.9|286.32|280.92|286.26|280.86|18
1643373170000|2022-01-28 12:32:50|286.26|280.86|286.35|280.95|286.39|280.99|286.26|280.86|15
1643373180000|2022-01-28 12:33:00|286.39|280.99|286.35|280.95|286.51|281.11|286.34|280.94|13
1643373190000|2022-01-28 12:33:10|286.37|280.97|286.36|280.96|286.37|280.97|286.33|280.93|9
1643373200000|2022-01-28 12:33:20|286.37|280.97|286.34|280.94|286.37|280.97|286.34|280.94|12
1643373210000|2022-01-28 12:33:30|286.33|280.93|286.17|280.77|286.33|280.93|286.17|280.77|17
1643373220000|2022-01-28 12:33:40|286.18|280.78|286.12|280.72|286.21|280.81|286.12|280.72|10
1643373230000|2022-01-28 12:33:50|286.13|280.73|286.24|280.84|286.25|280.85|286.13|280.73|19
1643373240000|2022-01-28 12:34:00|286.25|280.85|286.17|280.77|286.32|280.92|286.17|280.77|18
1643373250000|2022-01-28 12:34:10|286.15|280.75|286.05|280.65|286.15|280.75|286.05|280.65|17
1643373260000|2022-01-28 12:34:20|286.06|280.66|286.12|280.72|286.16|280.76|286.06|280.66|17
1643373270000|2022-01-28 12:34:30|286.13|280.73|286.13|280.73|286.2|280.8|286.08|280.68|28
1643373280000|2022-01-28 12:34:40|286.12|280.72|286.06|280.66|286.12|280.72|286.06|280.66|12
1643373290000|2022-01-28 12:34:50|286.05|280.65|286.02|280.62|286.06|280.66|286|280.6|15
1643373300000|2022-01-28 12:35:00|286.04|280.64|286.15|280.75|286.15|280.75|286.01|280.61|21
1643373310000|2022-01-28 12:35:10|286.16|280.76|286.21|280.81|286.25|280.85|286.12|280.72|18
1643373320000|2022-01-28 12:35:20|286.18|280.78|286.22|280.82|286.22|280.82|286.18|280.78|8
1643373330000|2022-01-28 12:35:30|286.2|280.8|286.09|280.69|286.22|280.82|286.07|280.67|14
1643373340000|2022-01-28 12:35:40|286.1|280.7|286.1|280.7|286.13|280.73|286.08|280.68|12
1643373350000|2022-01-28 12:35:50|286.11|280.71|286.1|280.7|286.11|280.71|286.1|280.7|4
1643373360000|2022-01-28 12:36:00|286.09|280.69|286.07|280.67|286.14|280.74|286.04|280.64|19
1643373370000|2022-01-28 12:36:10|286.06|280.66|286.24|280.84|286.25|280.85|285.99|280.59|27
1643373380000|2022-01-28 12:36:20|286.1|280.7|286.05|280.65|286.25|280.85|286.04|280.64|26
1643373390000|2022-01-28 12:36:30|286.03|280.63|286.04|280.64|286.05|280.65|286.02|280.62|10
1643373400000|2022-01-28 12:36:40|286.03|280.63|286.04|280.64|286.05|280.65|286.01|280.61|13
1643373410000|2022-01-28 12:36:50|286.05|280.65|286.05|280.65|286.07|280.67|286.02|280.62|16
1643373420000|2022-01-28 12:37:00|286.04|280.64|286|280.6|286.04|280.64|285.95|280.55|17
1643373430000|2022-01-28 12:37:10|285.99|280.59|285.95|280.55|286|280.6|285.94|280.54|15
1643373440000|2022-01-28 12:37:20|285.99|280.59|285.94|280.54|286.01|280.61|285.94|280.54|15
1643373450000|2022-01-28 12:37:30|285.95|280.55|285.95|280.55|285.99|280.59|285.92|280.52|15
1643373460000|2022-01-28 12:37:40|285.94|280.54|285.72|280.32|285.94|280.54|285.72|280.32|19
1643373470000|2022-01-28 12:37:50|285.73|280.33|285.74|280.34|285.74|280.34|285.68|280.28|16
1643373480000|2022-01-28 12:38:00|285.73|280.33|285.61|280.21|285.73|280.33|285.58|280.18|10
1643373490000|2022-01-28 12:38:10|285.58|280.18|285.6|280.2|285.6|280.2|285.56|280.16|14
1643373500000|2022-01-28 12:38:20|285.59|280.19|285.53|280.13|285.59|280.19|285.52|280.12|8
1643373510000|2022-01-28 12:38:30|285.55|280.15|285.53|280.13|285.55|280.15|285.52|280.12|11
1643373520000|2022-01-28 12:38:40|285.54|280.14|285.54|280.14|285.54|280.14|285.49|280.09|13
1643373530000|2022-01-28 12:38:50|285.51|280.11|285.48|280.08|285.51|280.11|285.47|280.07|7
1643373540000|2022-01-28 12:39:00|285.42|280.02|285.41|280.01|285.49|280.09|285.38|279.98|24
1643373550000|2022-01-28 12:39:10|285.4|280|285.42|280.02|285.53|280.13|285.4|280|18
1643373560000|2022-01-28 12:39:20|285.51|280.11|285.4|280|285.51|280.11|285.37|279.97|21
1643373570000|2022-01-28 12:39:30|285.39|279.99|285.37|279.97|285.4|280|285.32|279.92|17
1643373580000|2022-01-28 12:39:40|285.42|280.02|285.37|279.97|285.44|280.04|285.36|279.96|19
1643373590000|2022-01-28 12:39:50|285.36|279.96|285.2|279.8|285.36|279.96|285.09|279.69|20
1643373600000|2022-01-28 12:40:00|285.19|279.79|285.27|279.87|285.42|280.02|285.16|279.76|22
1643373610000|2022-01-28 12:40:10|285.29|279.89|285.3|279.9|285.33|279.93|285.26|279.86|24
1643373620000|2022-01-28 12:40:20|285.26|279.86|285.24|279.84|285.31|279.91|285.22|279.82|23
1643373630000|2022-01-28 12:40:30|285.23|279.83|285.34|279.94|285.38|279.98|285.22|279.82|25
1643373640000|2022-01-28 12:40:40|285.33|279.93|285.42|280.02|285.43|280.03|285.25|279.85|27
1643373650000|2022-01-28 12:40:50|285.4|280|285.34|279.94|285.42|280.02|285.3|279.9|21
1643373660000|2022-01-28 12:41:00|285.37|279.97|285.26|279.86|285.37|279.97|285.26|279.86|17
1643373670000|2022-01-28 12:41:10|285.23|279.83|285.28|279.88|285.31|279.91|285.23|279.83|14
1643373680000|2022-01-28 12:41:20|285.27|279.87|285.15|279.75|285.27|279.87|285.15|279.75|15
1643373690000|2022-01-28 12:41:30|285.12|279.72|285.3|279.9|285.31|279.91|285.1|279.7|29
1643373700000|2022-01-28 12:41:40|285.29|279.89|285.41|280.01|285.51|280.11|285.29|279.89|17
1643373710000|2022-01-28 12:41:50|285.44|280.04|285.7|280.3|285.7|280.3|285.41|280.01|29
1643373720000|2022-01-28 12:42:00|285.68|280.28|286.04|280.64|286.14|280.74|285.62|280.22|26
1643373730000|2022-01-28 12:42:10|286.03|280.63|286.15|280.75|286.17|280.77|285.99|280.59|29
1643373740000|2022-01-28 12:42:20|286.14|280.74|286.02|280.62|286.14|280.74|286.02|280.62|13
1643373750000|2022-01-28 12:42:30|286.01|280.61|286.02|280.62|286.02|280.62|286.01|280.61|4
1643373760000|2022-01-28 12:42:40|286.01|280.61|285.87|280.47|286.01|280.61|285.86|280.46|13
1643373770000|2022-01-28 12:42:50|285.86|280.46|285.88|280.48|285.88|280.48|285.83|280.43|15
1643373780000|2022-01-28 12:43:00|285.86|280.46|285.67|280.27|285.88|280.48|285.67|280.27|20
1643373790000|2022-01-28 12:43:10|285.64|280.24|285.83|280.43|285.84|280.44|285.64|280.24|17
1643373800000|2022-01-28 12:43:20|285.84|280.44|285.7|280.3|285.87|280.47|285.67|280.27|19
1643373810000|2022-01-28 12:43:30|285.68|280.28|285.64|280.24|285.7|280.3|285.6|280.2|20
1643373820000|2022-01-28 12:43:40|285.63|280.23|285.52|280.12|285.63|280.23|285.52|280.12|13
1643373830000|2022-01-28 12:43:50|285.53|280.13|285.43|280.03|285.54|280.14|285.37|279.97|18
1643373840000|2022-01-28 12:44:00|285.38|279.98|285.21|279.81|285.38|279.98|285.21|279.81|17
1643373850000|2022-01-28 12:44:10|285.15|279.75|285.03|279.63|285.15|279.75|285.01|279.61|21
1643373860000|2022-01-28 12:44:20|285.04|279.64|285|279.6|285.05|279.65|284.99|279.59|19
1643373870000|2022-01-28 12:44:30|285.01|279.61|285|279.6|285.01|279.61|285|279.6|2
1643373880000|2022-01-28 12:44:40|284.99|279.59|285|279.6|285|279.6|284.99|279.59|2
1643373890000|2022-01-28 12:44:50|284.98|279.58|284.98|279.58|284.98|279.58|284.98|279.58|1
1643373900000|2022-01-28 12:45:00|285|279.6|284.72|279.32|285|279.6|284.68|279.28|16
1643373910000|2022-01-28 12:45:10|284.75|279.35|285.08|279.68|285.08|279.68|284.75|279.35|25
1643373920000|2022-01-28 12:45:20|285.14|279.74|285.28|279.88|285.29|279.89|285.11|279.71|24
1643373930000|2022-01-28 12:45:30|285.3|279.9|285.54|280.14|285.6|280.2|285.3|279.9|16
1643373940000|2022-01-28 12:45:40|285.52|280.12|285.5|280.1|285.53|280.13|285.45|280.05|9
1643373950000|2022-01-28 12:45:50|285.51|280.11|285.68|280.28|285.68|280.28|285.49|280.09|16
1643373960000|2022-01-28 12:46:00|285.65|280.25|285.75|280.35|285.79|280.39|285.65|280.25|26
1643373970000|2022-01-28 12:46:10|285.74|280.34|285.67|280.27|285.74|280.34|285.63|280.23|18
1643373980000|2022-01-28 12:46:20|285.68|280.28|285.76|280.36|285.79|280.39|285.57|280.17|15
1643373990000|2022-01-28 12:46:30|285.74|280.34|285.65|280.25|285.74|280.34|285.62|280.22|14
1643374000000|2022-01-28 12:46:40|285.67|280.27|285.71|280.31|285.76|280.36|285.67|280.27|8
1643374010000|2022-01-28 12:46:50|285.68|280.28|285.7|280.3|285.77|280.37|285.68|280.28|12
1643374020000|2022-01-28 12:47:00|285.68|280.28|285.65|280.25|285.69|280.29|285.55|280.15|12
1643374030000|2022-01-28 12:47:10|285.63|280.23|285.66|280.26|285.73|280.33|285.59|280.19|12
1643374040000|2022-01-28 12:47:20|285.67|280.27|285.44|280.04|285.67|280.27|285.44|280.04|20
1643374050000|2022-01-28 12:47:30|285.45|280.05|285.33|279.93|285.45|280.05|285.31|279.91|20
1643374060000|2022-01-28 12:47:40|285.32|279.92|285.47|280.07|285.58|280.18|285.28|279.88|30
1643374070000|2022-01-28 12:47:50|285.55|280.15|285.48|280.08|285.57|280.17|285.42|280.02|25
1643374080000|2022-01-28 12:48:00|285.43|280.03|285.48|280.08|285.48|280.08|285.39|279.99|19
1643374090000|2022-01-28 12:48:10|285.47|280.07|285.51|280.11|285.53|280.13|285.45|280.05|12
1643374100000|2022-01-28 12:48:20|285.46|280.06|285.52|280.12|285.52|280.12|285.44|280.04|18
1643374110000|2022-01-28 12:48:30|285.48|280.08|285.45|280.05|285.56|280.16|285.43|280.03|13
1643374120000|2022-01-28 12:48:40|285.48|280.08|285.61|280.21|285.61|280.21|285.4|280|20
1643374130000|2022-01-28 12:48:50|285.6|280.2|285.46|280.06|285.6|280.2|285.46|280.06|14
1643374140000|2022-01-28 12:49:00|285.45|280.05|285.46|280.06|285.46|280.06|285.44|280.04|4
1643374150000|2022-01-28 12:49:10|285.41|280.01|285.32|279.92|285.41|280.01|285.31|279.91|28
1643374160000|2022-01-28 12:49:20|285.33|279.93|285.24|279.84|285.35|279.95|285.24|279.84|18
1643374170000|2022-01-28 12:49:30|285.25|279.85|285.22|279.82|285.28|279.88|285.19|279.79|16
1643374180000|2022-01-28 12:49:40|285.23|279.83|285.16|279.76|285.25|279.85|285.16|279.76|10
1643374190000|2022-01-28 12:49:50|285.15|279.75|285.13|279.73|285.15|279.75|285.09|279.69|7
1643374200000|2022-01-28 12:50:00|285.14|279.74|285.02|279.62|285.14|279.74|285|279.6|21
1643374210000|2022-01-28 12:50:10|285.03|279.63|285.03|279.63|285.03|279.63|285|279.6|8
1643374220000|2022-01-28 12:50:20|285.02|279.62|285|279.6|285.12|279.72|284.96|279.56|26
1643374230000|2022-01-28 12:50:30|284.99|279.59|284.97|279.57|285.04|279.64|284.92|279.52|19
1643374240000|2022-01-28 12:50:40|284.96|279.56|284.98|279.58|285.07|279.67|284.96|279.56|18
1643374250000|2022-01-28 12:50:50|284.99|279.59|284.98|279.58|285.04|279.64|284.92|279.52|32
1643374260000|2022-01-28 12:51:00|284.99|279.59|284.94|279.54|285.01|279.61|284.93|279.53|14
1643374270000|2022-01-28 12:51:10|284.99|279.59|285|279.6|285.05|279.65|284.95|279.55|8
1643374280000|2022-01-28 12:51:20|284.99|279.59|284.98|279.58|285.01|279.61|284.93|279.53|20
1643374290000|2022-01-28 12:51:30|284.99|279.59|284.97|279.57|285.13|279.73|284.96|279.56|22
1643374300000|2022-01-28 12:51:40|285.11|279.71|285.43|280.03|285.43|280.03|285.04|279.64|19
1643374310000|2022-01-28 12:51:50|285.36|279.96|285.29|279.89|285.43|280.03|285.24|279.84|25
1643374320000|2022-01-28 12:52:00|285.3|279.9|285.39|279.99|285.47|280.07|285.27|279.87|14
1643374330000|2022-01-28 12:52:10|285.38|279.98|285.34|279.94|285.47|280.07|285.34|279.94|15
1643374340000|2022-01-28 12:52:20|285.36|279.96|285.57|280.17|285.61|280.21|285.34|279.94|12
1643374350000|2022-01-28 12:52:30|285.56|280.16|285.53|280.13|285.67|280.27|285.53|280.13|11
1643374360000|2022-01-28 12:52:40|285.54|280.14|285.54|280.14|285.55|280.15|285.49|280.09|10
1643374370000|2022-01-28 12:52:50|285.5|280.1|285.55|280.15|285.55|280.15|285.46|280.06|11
1643374380000|2022-01-28 12:53:00|285.54|280.14|285.52|280.12|285.54|280.14|285.51|280.11|13
1643374390000|2022-01-28 12:53:10|285.5|280.1|285.51|280.11|285.51|280.11|285.46|280.06|7
1643374400000|2022-01-28 12:53:20|285.53|280.13|285.61|280.21|285.61|280.21|285.53|280.13|13
1643374410000|2022-01-28 12:53:30|285.66|280.26|285.66|280.26|285.69|280.29|285.66|280.26|5
1643374430000|2022-01-28 12:53:50|285.68|280.28|285.83|280.43|285.83|280.43|285.68|280.28|7
1643374440000|2022-01-28 12:54:00|285.94|280.54|285.94|280.54|285.96|280.56|285.78|280.38|11
1643374450000|2022-01-28 12:54:10|285.93|280.53|285.86|280.46|285.96|280.56|285.81|280.41|17
1643374460000|2022-01-28 12:54:20|285.85|280.45|285.81|280.41|285.85|280.45|285.77|280.37|13
1643374470000|2022-01-28 12:54:30|285.8|280.4|285.76|280.36|285.84|280.44|285.76|280.36|13
1643374480000|2022-01-28 12:54:40|285.77|280.37|285.89|280.49|285.9|280.5|285.77|280.37|9
1643374490000|2022-01-28 12:54:50|285.88|280.48|285.84|280.44|285.88|280.48|285.78|280.38|13
1643374500000|2022-01-28 12:55:00|285.83|280.43|285.73|280.33|285.9|280.5|285.73|280.33|24
1643374510000|2022-01-28 12:55:10|285.72|280.32|285.63|280.23|285.73|280.33|285.63|280.23|14
1643374520000|2022-01-28 12:55:20|285.6|280.2|285.66|280.26|285.66|280.26|285.56|280.16|25
1643374530000|2022-01-28 12:55:30|285.63|280.23|285.74|280.34|285.75|280.35|285.6|280.2|14
1643374540000|2022-01-28 12:55:40|285.66|280.26|285.53|280.13|285.66|280.26|285.5|280.1|15
1643374550000|2022-01-28 12:55:50|285.54|280.14|285.57|280.17|285.57|280.17|285.49|280.09|11
1643374560000|2022-01-28 12:56:00|285.64|280.24|285.79|280.39|285.79|280.39|285.59|280.19|25
1643374570000|2022-01-28 12:56:10|285.78|280.38|285.97|280.57|285.97|280.57|285.76|280.36|26
1643374580000|2022-01-28 12:56:20|285.94|280.54|286.01|280.61|286.07|280.67|285.94|280.54|27
1643374590000|2022-01-28 12:56:30|286.02|280.62|285.88|280.48|286.04|280.64|285.79|280.39|26
1643374600000|2022-01-28 12:56:40|285.86|280.46|285.9|280.5|285.9|280.5|285.78|280.38|28
1643374610000|2022-01-28 12:56:50|285.89|280.49|285.77|280.37|285.89|280.49|285.76|280.36|19
1643374620000|2022-01-28 12:57:00|285.79|280.39|285.79|280.39|285.8|280.4|285.64|280.24|22
1643374630000|2022-01-28 12:57:10|285.78|280.38|285.87|280.47|285.89|280.49|285.78|280.38|13
1643374640000|2022-01-28 12:57:20|285.86|280.46|285.8|280.4|285.9|280.5|285.79|280.39|12
1643374650000|2022-01-28 12:57:30|285.81|280.41|285.84|280.44|285.85|280.45|285.8|280.4|10
1643374660000|2022-01-28 12:57:40|285.83|280.43|285.79|280.39|285.83|280.43|285.79|280.39|11
1643374670000|2022-01-28 12:57:50|285.8|280.4|286.04|280.64|286.08|280.68|285.78|280.38|23
1643374680000|2022-01-28 12:58:00|286.03|280.63|286.13|280.73|286.15|280.75|286.03|280.63|14
1643374690000|2022-01-28 12:58:10|286.15|280.75|286.13|280.73|286.17|280.77|286.12|280.72|12
1643374700000|2022-01-28 12:58:20|286.14|280.74|286.15|280.75|286.17|280.77|286.13|280.73|12
1643374710000|2022-01-28 12:58:30|286.16|280.76|286.18|280.78|286.18|280.78|286.16|280.76|3
1643374720000|2022-01-28 12:58:40|286.19|280.79|286.29|280.89|286.32|280.92|286.19|280.79|9
1643374730000|2022-01-28 12:58:50|286.32|280.92|286.31|280.91|286.34|280.94|286.27|280.87|16
1643374740000|2022-01-28 12:59:00|286.33|280.93|286.57|281.17|286.58|281.18|286.33|280.93|15
1643374750000|2022-01-28 12:59:10|286.58|281.18|286.52|281.12|286.6|281.2|286.46|281.06|15
1643374760000|2022-01-28 12:59:20|286.51|281.11|286.5|281.1|286.55|281.15|286.45|281.05|14
1643374770000|2022-01-28 12:59:30|286.51|281.11|286.46|281.06|286.51|281.11|286.46|281.06|6
1643374780000|2022-01-28 12:59:40|286.57|281.17|286.5|281.1|286.57|281.17|286.46|281.06|9
1643374790000|2022-01-28 12:59:50|286.48|281.08|286.58|281.18|286.61|281.21|286.46|281.06|17
1643374800000|2022-01-28 13:00:00|286.6|281.2|286.51|281.11|286.68|281.28|286.48|281.08|20
1643374810000|2022-01-28 13:00:10|286.47|281.07|286.34|280.94|286.47|281.07|286.34|280.94|14
1643374820000|2022-01-28 13:00:20|286.35|280.95|286.21|280.81|286.35|280.95|286.21|280.81|20
1643374830000|2022-01-28 13:00:30|286.2|280.8|285.97|280.57|286.2|280.8|285.94|280.54|20
1643374840000|2022-01-28 13:00:40|285.96|280.56|285.89|280.49|285.97|280.57|285.89|280.49|10
1643374850000|2022-01-28 13:00:50|285.9|280.5|286.05|280.65|286.05|280.65|285.9|280.5|17
1643374860000|2022-01-28 13:01:00|286.03|280.63|286.08|280.68|286.08|280.68|286.01|280.61|13
1643374870000|2022-01-28 13:01:10|286.07|280.67|285.76|280.36|286.07|280.67|285.76|280.36|22
1643374880000|2022-01-28 13:01:20|285.74|280.34|285.74|280.34|285.77|280.37|285.68|280.28|15
1643374890000|2022-01-28 13:01:30|285.76|280.36|285.77|280.37|285.84|280.44|285.68|280.28|11
1643374900000|2022-01-28 13:01:40|285.79|280.39|285.96|280.56|285.96|280.56|285.76|280.36|19
1643374910000|2022-01-28 13:01:50|285.97|280.57|285.97|280.57|286|280.6|285.94|280.54|19
1643374920000|2022-01-28 13:02:00|285.98|280.58|286.09|280.69|286.09|280.69|285.98|280.58|13
1643374930000|2022-01-28 13:02:10|286.08|280.68|286.08|280.68|286.12|280.72|286.02|280.62|16
1643374940000|2022-01-28 13:02:20|286.1|280.7|285.99|280.59|286.11|280.71|285.99|280.59|24
1643374950000|2022-01-28 13:02:30|286.04|280.64|285.96|280.56|286.04|280.64|285.94|280.54|13
1643374960000|2022-01-28 13:02:40|285.92|280.52|285.97|280.57|285.97|280.57|285.91|280.51|6
1643374970000|2022-01-28 13:02:50|285.98|280.58|285.97|280.57|286|280.6|285.91|280.51|23
1643374980000|2022-01-28 13:03:00|285.95|280.55|285.92|280.52|285.95|280.55|285.91|280.51|11
1643374990000|2022-01-28 13:03:10|285.94|280.54|286.02|280.62|286.03|280.63|285.94|280.54|11
1643375000000|2022-01-28 13:03:20|286.01|280.61|286.1|280.7|286.15|280.75|285.97|280.57|24
1643375010000|2022-01-28 13:03:30|286.08|280.68|286|280.6|286.08|280.68|285.96|280.56|18
1643375020000|2022-01-28 13:03:40|285.99|280.59|285.99|280.59|286.01|280.61|285.99|280.59|9
1643375030000|2022-01-28 13:03:50|286|280.6|285.99|280.59|286|280.6|285.94|280.54|13
1643375040000|2022-01-28 13:04:00|285.95|280.55|285.97|280.57|285.99|280.59|285.95|280.55|7
1643375050000|2022-01-28 13:04:10|285.98|280.58|286.11|280.71|286.17|280.77|285.97|280.57|26
1643375060000|2022-01-28 13:04:20|286.1|280.7|286.06|280.66|286.14|280.74|286.03|280.63|25
1643375070000|2022-01-28 13:04:30|286.12|280.72|286.07|280.67|286.2|280.8|286.05|280.65|25
1643375080000|2022-01-28 13:04:40|286.13|280.73|286.08|280.68|286.14|280.74|286.07|280.67|12
1643375090000|2022-01-28 13:04:50|286.07|280.67|286.18|280.78|286.18|280.78|286.07|280.67|9
1643375100000|2022-01-28 13:05:00|286.2|280.8|286.12|280.72|286.2|280.8|286.1|280.7|19
1643375110000|2022-01-28 13:05:10|286.13|280.73|286.27|280.87|286.29|280.89|286.13|280.73|22
1643375120000|2022-01-28 13:05:20|286.3|280.9|286.3|280.9|286.35|280.95|286.29|280.89|18
1643375130000|2022-01-28 13:05:30|286.29|280.89|286.32|280.92|286.32|280.92|286.28|280.88|9
1643375140000|2022-01-28 13:05:40|286.31|280.91|286.3|280.9|286.31|280.91|286.27|280.87|8
1643375150000|2022-01-28 13:05:50|286.29|280.89|286.36|280.96|286.38|280.98|286.28|280.88|14
1643375160000|2022-01-28 13:06:00|286.37|280.97|286.44|281.04|286.45|281.05|286.37|280.97|9
1643375170000|2022-01-28 13:06:10|286.45|281.05|286.45|281.05|286.45|281.05|286.41|281.01|9
1643375180000|2022-01-28 13:06:20|286.43|281.03|286.5|281.1|286.5|281.1|286.35|280.95|10
1643375190000|2022-01-28 13:06:30|286.51|281.11|286.57|281.17|286.57|281.17|286.45|281.05|9
1643375200000|2022-01-28 13:06:40|286.53|281.13|286.57|281.17|286.57|281.17|286.45|281.05|16
1643375210000|2022-01-28 13:06:50|286.46|281.06|286.62|281.22|286.62|281.22|286.46|281.06|21
1643375220000|2022-01-28 13:07:00|286.57|281.17|286.46|281.06|286.61|281.21|286.46|281.06|17
1643375230000|2022-01-28 13:07:10|286.49|281.09|286.54|281.14|286.56|281.16|286.44|281.04|18
1643375240000|2022-01-28 13:07:20|286.53|281.13|286.54|281.14|286.54|281.14|286.53|281.13|2
1643375250000|2022-01-28 13:07:30|286.53|281.13|286.56|281.16|286.56|281.16|286.45|281.05|20
1643375260000|2022-01-28 13:07:40|286.55|281.15|286.52|281.12|286.55|281.15|286.45|281.05|16
1643375270000|2022-01-28 13:07:50|286.51|281.11|286.49|281.09|286.52|281.12|286.43|281.03|7
1643375280000|2022-01-28 13:08:00|286.51|281.11|286.45|281.05|286.52|281.12|286.42|281.02|21
1643375290000|2022-01-28 13:08:10|286.46|281.06|286.48|281.08|286.5|281.1|286.46|281.06|4
1643375300000|2022-01-28 13:08:20|286.61|281.21|286.74|281.34|286.74|281.34|286.52|281.12|13
1643375310000|2022-01-28 13:08:30|286.78|281.38|286.91|281.51|286.92|281.52|286.78|281.38|8
1643375320000|2022-01-28 13:08:40|286.9|281.5|286.9|281.5|286.9|281.5|286.9|281.5|1
1643375330000|2022-01-28 13:08:50|286.91|281.51|286.91|281.51|286.91|281.51|286.91|281.51|1
1643375350000|2022-01-28 13:09:10|286.92|281.52|286.92|281.52|286.92|281.52|286.92|281.52|1
1643375360000|2022-01-28 13:09:20|286.94|281.54|287.05|281.65|287.12|281.72|286.94|281.54|12
1643375370000|2022-01-28 13:09:30|287.07|281.67|287.02|281.62|287.1|281.7|287.02|281.62|14
1643375380000|2022-01-28 13:09:40|287.04|281.64|287.05|281.65|287.08|281.68|287.01|281.61|14
1643375390000|2022-01-28 13:09:50|287.04|281.64|287.09|281.69|287.12|281.72|287.03|281.63|9
1643375400000|2022-01-28 13:10:00|287.07|281.67|287.02|281.62|287.07|281.67|287|281.6|24
1643375410000|2022-01-28 13:10:10|287.04|281.64|286.9|281.5|287.04|281.64|286.89|281.49|18
1643375420000|2022-01-28 13:10:20|286.89|281.49|286.81|281.41|286.89|281.49|286.81|281.41|10
1643375430000|2022-01-28 13:10:30|286.79|281.39|286.96|281.56|286.97|281.57|286.79|281.39|17
1643375440000|2022-01-28 13:10:40|286.95|281.55|286.93|281.53|286.95|281.55|286.89|281.49|12
1643375450000|2022-01-28 13:10:50|286.92|281.52|286.81|281.41|286.92|281.52|286.81|281.41|7
1643375460000|2022-01-28 13:11:00|286.79|281.39|286.85|281.45|286.85|281.45|286.78|281.38|8
1643375470000|2022-01-28 13:11:10|286.87|281.47|286.88|281.48|286.95|281.55|286.7|281.3|18
1643375480000|2022-01-28 13:11:20|286.95|281.55|286.89|281.49|286.96|281.56|286.85|281.45|13
1643375490000|2022-01-28 13:11:30|286.87|281.47|286.87|281.47|286.87|281.47|286.84|281.44|9
1643375500000|2022-01-28 13:11:40|286.77|281.37|286.8|281.4|286.86|281.46|286.77|281.37|6
1643375510000|2022-01-28 13:11:50|286.86|281.46|286.8|281.4|286.87|281.47|286.8|281.4|8
1643375520000|2022-01-28 13:12:00|286.81|281.41|286.85|281.45|286.86|281.46|286.8|281.4|5
1643375530000|2022-01-28 13:12:10|286.84|281.44|286.81|281.41|286.85|281.45|286.79|281.39|7
1643375540000|2022-01-28 13:12:20|286.8|281.4|286.79|281.39|286.8|281.4|286.79|281.39|6
1643375550000|2022-01-28 13:12:30|286.78|281.38|286.81|281.41|286.81|281.41|286.72|281.32|7
1643375560000|2022-01-28 13:12:40|286.83|281.43|286.82|281.42|286.84|281.44|286.81|281.41|13
1643375570000|2022-01-28 13:12:50|286.81|281.41|286.53|281.13|286.81|281.41|286.53|281.13|18
1643375580000|2022-01-28 13:13:00|286.55|281.15|286.44|281.04|286.58|281.18|286.41|281.01|23
1643375590000|2022-01-28 13:13:10|286.43|281.03|286.4|281|286.43|281.03|286.4|281|5
1643375600000|2022-01-28 13:13:20|286.38|280.98|286.4|281|286.43|281.03|286.38|280.98|8
1643375610000|2022-01-28 13:13:30|286.39|280.99|286.38|280.98|286.46|281.06|286.38|280.98|13
1643375620000|2022-01-28 13:13:40|286.37|280.97|286.34|280.94|286.37|280.97|286.34|280.94|11
1643375630000|2022-01-28 13:13:50|286.31|280.91|286.37|280.97|286.37|280.97|286.31|280.91|12
1643375640000|2022-01-28 13:14:00|286.36|280.96|286.38|280.98|286.38|280.98|286.32|280.92|8
1643375650000|2022-01-28 13:14:10|286.37|280.97|286.37|280.97|286.38|280.98|286.36|280.96|5
1643375660000|2022-01-28 13:14:20|286.38|280.98|286.47|281.07|286.59|281.19|286.31|280.91|27
1643375670000|2022-01-28 13:14:30|286.48|281.08|286.49|281.09|286.51|281.11|286.46|281.06|12
1643375680000|2022-01-28 13:14:40|286.5|281.1|286.51|281.11|286.51|281.11|286.5|281.1|2
1643375690000|2022-01-28 13:14:50|286.54|281.14|286.54|281.14|286.54|281.14|286.54|281.14|1
1643375700000|2022-01-28 13:15:00|286.5|281.1|286.55|281.15|286.56|281.16|286.5|281.1|4
1643375710000|2022-01-28 13:15:10|286.5|281.1|286.55|281.15|286.58|281.18|286.5|281.1|13
1643375720000|2022-01-28 13:15:20|286.56|281.16|286.76|281.36|286.76|281.36|286.56|281.16|13
1643375730000|2022-01-28 13:15:30|286.66|281.26|286.66|281.26|286.79|281.39|286.66|281.26|11
1643375740000|2022-01-28 13:15:40|286.7|281.3|286.76|281.36|286.81|281.41|286.65|281.25|26
1643375750000|2022-01-28 13:15:50|286.74|281.34|286.79|281.39|286.79|281.39|286.74|281.34|8
1643375760000|2022-01-28 13:16:00|286.71|281.31|286.76|281.36|286.79|281.39|286.63|281.23|18
1643375770000|2022-01-28 13:16:10|286.77|281.37|286.77|281.37|286.77|281.37|286.76|281.36|3
1643375780000|2022-01-28 13:16:20|286.79|281.39|286.87|281.47|286.95|281.55|286.64|281.24|18
1643375790000|2022-01-28 13:16:30|286.86|281.46|286.96|281.56|287.01|281.61|286.75|281.35|23
1643375800000|2022-01-28 13:16:40|287.02|281.62|287.08|281.68|287.27|281.87|287.02|281.62|13
1643375810000|2022-01-28 13:16:50|287.11|281.71|287.12|281.72|287.14|281.74|287.11|281.71|14
1643375820000|2022-01-28 13:17:00|287.14|281.74|287.15|281.75|287.15|281.75|287.12|281.72|4
1643375830000|2022-01-28 13:17:10|287.11|281.71|287.12|281.72|287.16|281.76|287.11|281.71|9
1643375840000|2022-01-28 13:17:20|287.13|281.73|287.2|281.8|287.21|281.81|287.11|281.71|13
1643375850000|2022-01-28 13:17:30|287.22|281.82|287.24|281.84|287.24|281.84|287.16|281.76|19
1643375860000|2022-01-28 13:17:40|287.23|281.83|287.21|281.81|287.23|281.83|287.17|281.77|15
1643375870000|2022-01-28 13:17:50|287.19|281.79|287.22|281.82|287.26|281.86|287.17|281.77|15
1643375880000|2022-01-28 13:18:00|287.23|281.83|287.22|281.82|287.26|281.86|287.21|281.81|11
1643375890000|2022-01-28 13:18:10|287.21|281.81|287.18|281.78|287.21|281.81|287.18|281.78|2
1643375900000|2022-01-28 13:18:20|287.17|281.77|287.19|281.79|287.19|281.79|287.14|281.74|10
1643375910000|2022-01-28 13:18:30|287.17|281.77|287.17|281.77|287.17|281.77|287.14|281.74|8
1643375920000|2022-01-28 13:18:40|287.16|281.76|287.14|281.74|287.16|281.76|287.13|281.73|4
1643375930000|2022-01-28 13:18:50|287.16|281.76|287.15|281.75|287.23|281.83|287.15|281.75|15
1643375940000|2022-01-28 13:19:00|287.16|281.76|287.24|281.84|287.25|281.85|287.15|281.75|20
1643375950000|2022-01-28 13:19:10|287.2|281.8|287.18|281.78|287.24|281.84|287.16|281.76|12
1643375960000|2022-01-28 13:19:20|287.17|281.77|287.18|281.78|287.25|281.85|287.17|281.77|14
1643375970000|2022-01-28 13:19:30|287.13|281.73|286.99|281.59|287.13|281.73|286.99|281.59|6
1643375980000|2022-01-28 13:19:40|287.01|281.61|287.01|281.61|287.01|281.61|287.01|281.61|1
1643375990000|2022-01-28 13:19:50|287.07|281.67|287.01|281.61|287.07|281.67|287.01|281.61|3
1643376010000|2022-01-28 13:20:10|287.02|281.62|287.02|281.62|287.02|281.62|287.02|281.62|1
1643376020000|2022-01-28 13:20:20|287.01|281.61|287.02|281.62|287.02|281.62|287.01|281.61|4
1643376030000|2022-01-28 13:20:30|287.03|281.63|287.03|281.63|287.03|281.63|287.03|281.63|1
1643376040000|2022-01-28 13:20:40|287|281.6|286.96|281.56|287|281.6|286.94|281.54|13
1643376050000|2022-01-28 13:20:50|286.95|281.55|286.98|281.58|286.98|281.58|286.95|281.55|3
1643376060000|2022-01-28 13:21:00|286.97|281.57|287.01|281.61|287.02|281.62|286.94|281.54|15
1643376070000|2022-01-28 13:21:10|287.02|281.62|286.92|281.52|287.04|281.64|286.92|281.52|16
1643376080000|2022-01-28 13:21:20|286.9|281.5|286.9|281.5|286.91|281.51|286.89|281.49|4
1643376090000|2022-01-28 13:21:30|286.91|281.51|286.94|281.54|286.95|281.55|286.86|281.46|15
1643376100000|2022-01-28 13:21:40|286.95|281.55|286.89|281.49|286.95|281.55|286.89|281.49|11
1643376110000|2022-01-28 13:21:50|286.87|281.47|286.83|281.43|286.87|281.47|286.83|281.43|6
1643376120000|2022-01-28 13:22:00|286.81|281.41|286.81|281.41|286.83|281.43|286.79|281.39|7
1643376130000|2022-01-28 13:22:10|286.82|281.42|286.78|281.38|286.82|281.42|286.76|281.36|10
1643376140000|2022-01-28 13:22:20|286.75|281.35|286.73|281.33|286.76|281.36|286.73|281.33|8
1643376150000|2022-01-28 13:22:30|286.72|281.32|286.72|281.32|286.72|281.32|286.72|281.32|1
1643376160000|2022-01-28 13:22:40|286.71|281.31|286.73|281.33|286.73|281.33|286.7|281.3|7
1643376170000|2022-01-28 13:22:50|286.74|281.34|286.59|281.19|286.74|281.34|286.59|281.19|9
1643376180000|2022-01-28 13:23:00|286.58|281.18|286.56|281.16|286.58|281.18|286.51|281.11|14
1643376190000|2022-01-28 13:23:10|286.55|281.15|286.62|281.22|286.62|281.22|286.54|281.14|12
1643376200000|2022-01-28 13:23:20|286.64|281.24|286.78|281.38|286.78|281.38|286.64|281.24|12
1643376210000|2022-01-28 13:23:30|286.76|281.36|286.76|281.36|286.78|281.38|286.72|281.32|12
1643376220000|2022-01-28 13:23:40|286.68|281.28|286.78|281.38|286.79|281.39|286.66|281.26|18
1643376230000|2022-01-28 13:23:50|286.79|281.39|286.85|281.45|286.88|281.48|286.66|281.26|17
1643376240000|2022-01-28 13:24:00|286.87|281.47|286.93|281.53|286.93|281.53|286.77|281.37|3
1643376250000|2022-01-28 13:24:10|286.77|281.37|286.96|281.56|287.02|281.62|286.77|281.37|7
1643376260000|2022-01-28 13:24:20|286.95|281.55|286.97|281.57|286.97|281.57|286.94|281.54|6
1643376270000|2022-01-28 13:24:30|286.95|281.55|286.82|281.42|286.95|281.55|286.81|281.41|15
1643376280000|2022-01-28 13:24:40|286.83|281.43|286.84|281.44|286.86|281.46|286.74|281.34|9
1643376290000|2022-01-28 13:24:50|286.79|281.39|286.79|281.39|286.81|281.41|286.74|281.34|14
1643376300000|2022-01-28 13:25:00|286.76|281.36|286.85|281.45|286.85|281.45|286.76|281.36|8
1643376310000|2022-01-28 13:25:10|286.86|281.46|286.82|281.42|286.86|281.46|286.75|281.35|13
1643376320000|2022-01-28 13:25:20|286.83|281.43|286.85|281.45|286.85|281.45|286.83|281.43|2
1643376330000|2022-01-28 13:25:30|286.86|281.46|286.9|281.5|286.94|281.54|286.8|281.4|14
1643376340000|2022-01-28 13:25:40|286.93|281.53|286.92|281.52|286.95|281.55|286.92|281.52|4
1643376350000|2022-01-28 13:25:50|286.93|281.53|286.66|281.26|286.93|281.53|286.64|281.24|12
1643376360000|2022-01-28 13:26:00|286.64|281.24|286.38|280.98|286.66|281.26|286.37|280.97|27
1643376370000|2022-01-28 13:26:10|286.4|281|286.43|281.03|286.5|281.1|286.27|280.87|15
1643376380000|2022-01-28 13:26:20|286.48|281.08|286.38|280.98|286.51|281.11|286.38|280.98|10
1643376390000|2022-01-28 13:26:30|286.42|281.02|286.47|281.07|286.47|281.07|286.38|280.98|7
1643376400000|2022-01-28 13:26:40|286.46|281.06|286.52|281.12|286.53|281.13|286.45|281.05|15
1643376410000|2022-01-28 13:26:50|286.51|281.11|286.36|280.96|286.51|281.11|286.25|280.85|29
1643376420000|2022-01-28 13:27:00|286.37|280.97|286.31|280.91|286.37|280.97|286.3|280.9|13
1643376430000|2022-01-28 13:27:10|286.25|280.85|286.44|281.04|286.44|281.04|286.25|280.85|12
1643376440000|2022-01-28 13:27:20|286.45|281.05|286.35|280.95|286.45|281.05|286.35|280.95|5
1643376450000|2022-01-28 13:27:30|286.4|281|286.41|281.01|286.42|281.02|286.35|280.95|8
1643376460000|2022-01-28 13:27:40|286.4|281|286.59|281.19|286.72|281.32|286.4|281|20
1643376470000|2022-01-28 13:27:50|286.58|281.18|286.64|281.24|286.64|281.24|286.58|281.18|13
1643376480000|2022-01-28 13:28:00|286.63|281.23|286.79|281.39|286.82|281.42|286.63|281.23|17
1643376490000|2022-01-28 13:28:10|286.8|281.4|286.56|281.16|286.82|281.42|286.56|281.16|29
1643376500000|2022-01-28 13:28:20|286.57|281.17|286.57|281.17|286.58|281.18|286.56|281.16|9
1643376510000|2022-01-28 13:28:30|286.56|281.16|286.5|281.1|286.56|281.16|286.5|281.1|9
1643376520000|2022-01-28 13:28:40|286.47|281.07|286.41|281.01|286.47|281.07|286.37|280.97|16
1643376530000|2022-01-28 13:28:50|286.42|281.02|286.53|281.13|286.53|281.13|286.42|281.02|10
1643376540000|2022-01-28 13:29:00|286.55|281.15|286.38|280.98|286.55|281.15|286.38|280.98|15
1643376550000|2022-01-28 13:29:10|286.45|281.05|286.36|280.96|286.45|281.05|286.36|280.96|14
1643376560000|2022-01-28 13:29:20|286.42|281.02|286.36|280.96|286.42|281.02|286.36|280.96|8
1643376570000|2022-01-28 13:29:30|286.37|280.97|286.42|281.02|286.51|281.11|286.33|280.93|16
1643376580000|2022-01-28 13:29:40|286.34|280.94|286.36|280.96|286.42|281.02|286.33|280.93|19
1643376590000|2022-01-28 13:29:50|286.34|280.94|286.33|280.93|286.34|280.94|286.24|280.84|13
1643376600000|2022-01-28 13:30:00|286.32|280.92|287.2|281.8|287.2|281.8|286.27|280.87|31
1643376610000|2022-01-28 13:30:10|287.25|281.85|287.23|281.83|287.35|281.95|287.11|281.71|21
1643376620000|2022-01-28 13:30:20|287.24|281.84|287.55|282.15|287.69|282.29|287.22|281.82|21
1643376630000|2022-01-28 13:30:30|287.6|282.2|287.62|282.22|287.62|282.22|287.55|282.15|7
1643376640000|2022-01-28 13:30:40|287.8|282.4|287.76|282.36|287.8|282.4|287.72|282.32|7
1643376650000|2022-01-28 13:30:50|287.89|282.49|287.89|282.49|287.89|282.49|287.89|282.49|1
1643376660000|2022-01-28 13:31:00|287.8|282.4|288.19|282.79|288.19|282.79|287.8|282.4|16
1643376670000|2022-01-28 13:31:10|288.2|282.8|289.02|283.62|289.02|283.62|288.2|282.8|24
1643376680000|2022-01-28 13:31:20|289.08|283.68|289.21|283.81|289.28|283.88|289.03|283.63|23
1643376690000|2022-01-28 13:31:30|289.08|283.68|289.29|283.89|289.32|283.92|289.04|283.64|13
1643376700000|2022-01-28 13:31:40|289.3|283.9|289.6|284.2|289.6|284.2|289.29|283.89|13
1643376710000|2022-01-28 13:31:50|289.61|284.21|289.51|284.11|289.91|284.51|289.51|284.11|28
1643376720000|2022-01-28 13:32:00|289.52|284.12|289.53|284.13|289.53|284.13|289.29|283.89|24
1643376730000|2022-01-28 13:32:10|289.56|284.16|289.62|284.22|289.79|284.39|289.55|284.15|31
1643376740000|2022-01-28 13:32:20|289.63|284.23|289.89|284.49|289.89|284.49|289.54|284.14|34
1643376750000|2022-01-28 13:32:30|289.93|284.53|289.99|284.59|289.99|284.59|289.85|284.45|21
1643376760000|2022-01-28 13:32:40|289.98|284.58|289.94|284.54|289.98|284.58|289.8|284.4|17
1643376770000|2022-01-28 13:32:50|289.93|284.53|289.89|284.49|289.94|284.54|289.86|284.46|23
1643376780000|2022-01-28 13:33:00|289.91|284.51|289.71|284.31|289.94|284.54|289.71|284.31|22
1643376790000|2022-01-28 13:33:10|289.7|284.3|289.58|284.18|289.78|284.38|289.58|284.18|20
1643376800000|2022-01-28 13:33:20|289.54|284.14|289.59|284.19|289.74|284.34|289.49|284.09|22
1643376810000|2022-01-28 13:33:30|289.62|284.22|289.67|284.27|289.84|284.44|289.62|284.22|20
1643376820000|2022-01-28 13:33:40|289.65|284.25|289.91|284.51|289.91|284.51|289.58|284.18|29
1643376830000|2022-01-28 13:33:50|289.96|284.56|289.79|284.39|289.97|284.57|289.77|284.37|23
1643376840000|2022-01-28 13:34:00|289.84|284.44|289.83|284.43|289.9|284.5|289.78|284.38|21
1643376850000|2022-01-28 13:34:10|289.84|284.44|289.86|284.46|289.95|284.55|289.84|284.44|26
1643376860000|2022-01-28 13:34:20|289.88|284.48|289.91|284.51|289.95|284.55|289.82|284.42|22
1643376870000|2022-01-28 13:34:30|289.89|284.49|289.86|284.46|289.99|284.59|289.84|284.44|26
1643376880000|2022-01-28 13:34:40|289.83|284.43|289.8|284.4|289.91|284.51|289.72|284.32|26
1643376890000|2022-01-28 13:34:50|289.77|284.37|289.8|284.4|289.86|284.46|289.73|284.33|23
1643376900000|2022-01-28 13:35:00|289.83|284.43|290.47|285.07|290.47|285.07|289.82|284.42|30
1643376910000|2022-01-28 13:35:10|290.53|285.13|290.69|285.29|290.7|285.3|290.48|285.08|30
1643376920000|2022-01-28 13:35:20|290.66|285.26|290.69|285.29|290.76|285.36|290.65|285.25|27
1643376930000|2022-01-28 13:35:30|290.68|285.28|290.85|285.45|290.91|285.51|290.64|285.24|31
1643376940000|2022-01-28 13:35:40|290.84|285.44|290.94|285.54|290.94|285.54|290.8|285.4|30
1643376950000|2022-01-28 13:35:50|290.95|285.55|290.8|285.4|290.99|285.59|290.73|285.33|27
1643376960000|2022-01-28 13:36:00|290.79|285.39|290.51|285.11|290.79|285.39|290.49|285.09|21
1643376970000|2022-01-28 13:36:10|290.52|285.12|290.68|285.28|290.74|285.34|290.51|285.11|30
1643376980000|2022-01-28 13:36:20|290.74|285.34|290.99|285.59|290.99|285.59|290.67|285.27|27
1643376990000|2022-01-28 13:36:30|291|285.6|290.84|285.44|291.08|285.68|290.75|285.35|22
1643377000000|2022-01-28 13:36:40|290.86|285.46|290.71|285.31|290.88|285.48|290.7|285.3|17
1643377010000|2022-01-28 13:36:50|290.75|285.35|290.73|285.33|290.92|285.52|290.7|285.3|19
1643377020000|2022-01-28 13:37:00|290.77|285.37|290.78|285.38|290.89|285.49|290.73|285.33|25
1643377030000|2022-01-28 13:37:10|290.81|285.41|290.78|285.38|290.91|285.51|290.77|285.37|22
1643377040000|2022-01-28 13:37:20|290.77|285.37|290.8|285.4|290.86|285.46|290.77|285.37|22
1643377050000|2022-01-28 13:37:30|290.81|285.41|290.88|285.48|290.91|285.51|290.81|285.41|13
1643377060000|2022-01-28 13:37:40|290.87|285.47|290.95|285.55|290.96|285.56|290.86|285.46|9
1643377070000|2022-01-28 13:37:50|291.05|285.65|290.93|285.53|291.05|285.65|290.92|285.52|13
1643377080000|2022-01-28 13:38:00|290.95|285.55|290.87|285.47|290.95|285.55|290.81|285.41|17
1643377090000|2022-01-28 13:38:10|290.89|285.49|290.85|285.45|290.93|285.53|290.75|285.35|20
1643377100000|2022-01-28 13:38:20|290.81|285.41|290.86|285.46|290.9|285.5|290.8|285.4|18
1643377110000|2022-01-28 13:38:30|290.87|285.47|291.04|285.64|291.04|285.64|290.86|285.46|15
1643377120000|2022-01-28 13:38:40|291.01|285.61|290.95|285.55|291.01|285.61|290.92|285.52|14
1643377130000|2022-01-28 13:38:50|290.96|285.56|290.97|285.57|291.02|285.62|290.95|285.55|14
1643377140000|2022-01-28 13:39:00|290.96|285.56|290.98|285.58|291|285.6|290.93|285.53|22
1643377150000|2022-01-28 13:39:10|290.99|285.59|290.88|285.48|290.99|285.59|290.85|285.45|24
1643377160000|2022-01-28 13:39:20|290.91|285.51|290.94|285.54|290.94|285.54|290.87|285.47|22
1643377170000|2022-01-28 13:39:30|290.95|285.55|290.9|285.5|290.96|285.56|290.9|285.5|17
1643377180000|2022-01-28 13:39:40|290.93|285.53|291.3|285.9|291.3|285.9|290.89|285.49|22
1643377190000|2022-01-28 13:39:50|291.25|285.85|291.2|285.8|291.43|286.03|291.18|285.78|26
1643377200000|2022-01-28 13:40:00|291.22|285.82|290.84|285.44|291.24|285.84|290.82|285.42|27
1643377210000|2022-01-28 13:40:10|290.82|285.42|290.59|285.19|290.95|285.55|290.51|285.11|28
1643377220000|2022-01-28 13:40:20|290.58|285.18|290.42|285.02|290.62|285.22|290.42|285.02|23
1643377230000|2022-01-28 13:40:30|290.41|285.01|290.43|285.03|290.47|285.07|290.23|284.83|29
1643377240000|2022-01-28 13:40:40|290.4|285|290.48|285.08|290.48|285.08|290.4|285|17
1643377250000|2022-01-28 13:40:50|290.5|285.1|290.34|284.94|290.51|285.11|290.3|284.9|22
1643377260000|2022-01-28 13:41:00|290.33|284.93|290.38|284.98|290.39|284.99|290.25|284.85|28
1643377270000|2022-01-28 13:41:10|290.31|284.91|290.29|284.89|290.35|284.95|290.19|284.79|28
1643377280000|2022-01-28 13:41:20|290.28|284.88|290.3|284.9|290.37|284.97|290.28|284.88|11
1643377290000|2022-01-28 13:41:30|290.31|284.91|290.28|284.88|290.31|284.91|290.28|284.88|2
1643377300000|2022-01-28 13:41:40|290.29|284.89|290.36|284.96|290.36|284.96|290.28|284.88|16
1643377310000|2022-01-28 13:41:50|290.33|284.93|290.37|284.97|290.4|285|290.26|284.86|17
1643377320000|2022-01-28 13:42:00|290.35|284.95|290.57|285.17|290.57|285.17|290.3|284.9|22
1643377330000|2022-01-28 13:42:10|290.62|285.22|290.34|284.94|290.67|285.27|290.34|284.94|18
1643377340000|2022-01-28 13:42:20|290.37|284.97|290.29|284.89|290.45|285.05|290.28|284.88|20
1643377350000|2022-01-28 13:42:30|290.31|284.91|290.18|284.78|290.31|284.91|290.18|284.78|13
1643377360000|2022-01-28 13:42:40|290.21|284.81|289.92|284.52|290.21|284.81|289.88|284.48|26
1643377370000|2022-01-28 13:42:50|289.91|284.51|289.79|284.39|289.99|284.59|289.78|284.38|22
1643377380000|2022-01-28 13:43:00|289.78|284.38|289.74|284.34|289.79|284.39|289.74|284.34|10
1643377390000|2022-01-28 13:43:10|289.78|284.38|289.71|284.31|289.8|284.4|289.71|284.31|13
1643377400000|2022-01-28 13:43:20|289.75|284.35|289.74|284.34|289.76|284.36|289.73|284.33|8
1643377410000|2022-01-28 13:43:30|289.72|284.32|289.75|284.35|289.75|284.35|289.56|284.16|21
1643377420000|2022-01-28 13:43:40|289.78|284.38|289.75|284.35|289.8|284.4|289.73|284.33|21
1643377430000|2022-01-28 13:43:50|289.82|284.42|289.95|284.55|290.01|284.61|289.77|284.37|15
1643377440000|2022-01-28 13:44:00|289.96|284.56|290.1|284.7|290.1|284.7|289.96|284.56|17
1643377450000|2022-01-28 13:44:10|290.04|284.64|290.16|284.76|290.22|284.82|290.04|284.64|17
1643377460000|2022-01-28 13:44:20|290.14|284.74|290.14|284.74|290.19|284.79|290.14|284.74|11
1643377470000|2022-01-28 13:44:30|290.17|284.77|290.15|284.75|290.17|284.77|290.14|284.74|6
1643377480000|2022-01-28 13:44:40|290.24|284.84|290.23|284.83|290.25|284.85|290.23|284.83|4
1643377490000|2022-01-28 13:44:50|290.24|284.84|289.96|284.56|290.24|284.84|289.96|284.56|18
1643377500000|2022-01-28 13:45:00|289.97|284.57|290.01|284.61|290.05|284.65|289.97|284.57|15
1643377510000|2022-01-28 13:45:10|290.02|284.62|289.99|284.59|290.04|284.64|289.98|284.58|17
1643377520000|2022-01-28 13:45:20|289.98|284.58|289.71|284.31|289.98|284.58|289.71|284.31|19
1643377530000|2022-01-28 13:45:30|289.7|284.3|289.72|284.32|289.73|284.33|289.7|284.3|12
1643377540000|2022-01-28 13:45:40|289.69|284.29|289.5|284.1|289.69|284.29|289.46|284.06|21
1643377550000|2022-01-28 13:45:50|289.53|284.13|289.34|283.94|289.53|284.13|289.33|283.93|10
1643377560000|2022-01-28 13:46:00|289.33|283.93|289.18|283.78|289.34|283.94|289.18|283.78|21
1643377570000|2022-01-28 13:46:10|289.21|283.81|289.22|283.82|289.24|283.84|289.18|283.78|19
1643377580000|2022-01-28 13:46:20|289.2|283.8|289.4|284|289.4|284|289.2|283.8|20
1643377590000|2022-01-28 13:46:30|289.41|284.01|289.41|284.01|289.48|284.08|289.38|283.98|26
1643377600000|2022-01-28 13:46:40|289.39|283.99|289.42|284.02|289.47|284.07|289.37|283.97|20
1643377610000|2022-01-28 13:46:50|289.43|284.03|289.63|284.23|289.63|284.23|289.38|283.98|23
1643377620000|2022-01-28 13:47:00|289.64|284.24|289.57|284.17|289.66|284.26|289.57|284.17|16
1643377630000|2022-01-28 13:47:10|289.58|284.18|289.51|284.11|289.58|284.18|289.39|283.99|20
1643377640000|2022-01-28 13:47:20|289.49|284.09|289.52|284.12|289.53|284.13|289.46|284.06|19
1643377650000|2022-01-28 13:47:30|289.51|284.11|289.6|284.2|289.62|284.22|289.49|284.09|16
1643377660000|2022-01-28 13:47:40|289.61|284.21|289.69|284.29|289.74|284.34|289.61|284.21|15
1643377670000|2022-01-28 13:47:50|289.7|284.3|289.69|284.29|289.71|284.31|289.67|284.27|9
1643377680000|2022-01-28 13:48:00|289.7|284.3|289.78|284.38|289.78|284.38|289.67|284.27|15
1643377690000|2022-01-28 13:48:10|289.77|284.37|289.78|284.38|289.8|284.4|289.76|284.36|16
1643377700000|2022-01-28 13:48:20|289.79|284.39|289.76|284.36|289.94|284.54|289.74|284.34|18
1643377710000|2022-01-28 13:48:30|289.78|284.38|289.71|284.31|289.84|284.44|289.7|284.3|19
1643377720000|2022-01-28 13:48:40|289.72|284.32|289.72|284.32|289.76|284.36|289.7|284.3|14
1643377730000|2022-01-28 13:48:50|289.7|284.3|289.75|284.35|289.87|284.47|289.68|284.28|26
1643377740000|2022-01-28 13:49:00|289.81|284.41|289.66|284.26|289.82|284.42|289.66|284.26|23
1643377750000|2022-01-28 13:49:10|289.69|284.29|289.7|284.3|289.81|284.41|289.69|284.29|17
1643377760000|2022-01-28 13:49:20|289.71|284.31|289.54|284.14|289.71|284.31|289.51|284.11|18
1643377770000|2022-01-28 13:49:30|289.55|284.15|289.74|284.34|289.74|284.34|289.55|284.15|13
1643377780000|2022-01-28 13:49:40|289.73|284.33|289.73|284.33|289.73|284.33|289.72|284.32|5
1643377790000|2022-01-28 13:49:50|289.7|284.3|289.49|284.09|289.7|284.3|289.48|284.08|17
1643377800000|2022-01-28 13:50:00|289.5|284.1|289.56|284.16|289.6|284.2|289.5|284.1|22
1643377810000|2022-01-28 13:50:10|289.55|284.15|289.55|284.15|289.6|284.2|289.5|284.1|25
1643377820000|2022-01-28 13:50:20|289.52|284.12|289.44|284.04|289.53|284.13|289.44|284.04|17
1643377830000|2022-01-28 13:50:30|289.42|284.02|289.34|283.94|289.42|284.02|289.3|283.9|17
1643377840000|2022-01-28 13:50:40|289.33|283.93|289.35|283.95|289.35|283.95|289.33|283.93|3
1643377850000|2022-01-28 13:50:50|289.34|283.94|289.35|283.95|289.39|283.99|289.33|283.93|8
1643377860000|2022-01-28 13:51:00|289.28|283.88|289.27|283.87|289.28|283.88|289.2|283.8|13
1643377870000|2022-01-28 13:51:10|289.24|283.84|289.23|283.83|289.27|283.87|289.2|283.8|15
1643377880000|2022-01-28 13:51:20|289.28|283.88|289.22|283.82|289.28|283.88|289.21|283.81|16
1643377890000|2022-01-28 13:51:30|289.23|283.83|289.37|283.97|289.41|284.01|289.23|283.83|24
1643377900000|2022-01-28 13:51:40|289.32|283.92|289.3|283.9|289.34|283.94|289.28|283.88|28
1643377910000|2022-01-28 13:51:50|289.29|283.89|289.26|283.86|289.34|283.94|289.24|283.84|15
1643377920000|2022-01-28 13:52:00|289.25|283.85|289.26|283.86|289.29|283.89|289.2|283.8|14
1643377930000|2022-01-28 13:52:10|289.24|283.84|289.21|283.81|289.31|283.91|289.19|283.79|16
1643377940000|2022-01-28 13:52:20|289.2|283.8|289.07|283.67|289.2|283.8|289.07|283.67|15
1643377950000|2022-01-28 13:52:30|289.08|283.68|289.11|283.71|289.13|283.73|289.07|283.67|12
1643377960000|2022-01-28 13:52:40|289.06|283.66|289.05|283.65|289.1|283.7|289.05|283.65|15
1643377970000|2022-01-28 13:52:50|289.04|283.64|288.71|283.31|289.04|283.64|288.66|283.26|23
1643377980000|2022-01-28 13:53:00|288.7|283.3|288.86|283.46|288.92|283.52|288.7|283.3|17
1643377990000|2022-01-28 13:53:10|288.85|283.45|288.77|283.37|288.9|283.5|288.77|283.37|14
1643378000000|2022-01-28 13:53:20|288.75|283.35|288.71|283.31|288.76|283.36|288.58|283.18|14
1643378010000|2022-01-28 13:53:30|288.72|283.32|288.69|283.29|288.76|283.36|288.69|283.29|11
1643378020000|2022-01-28 13:53:40|288.73|283.33|288.77|283.37|288.78|283.38|288.72|283.32|15
1643378030000|2022-01-28 13:53:50|288.76|283.36|288.95|283.55|288.95|283.55|288.73|283.33|24
1643378040000|2022-01-28 13:54:00|288.98|283.58|288.98|283.58|289.02|283.62|288.92|283.52|15
1643378050000|2022-01-28 13:54:10|288.99|283.59|288.83|283.43|289.02|283.62|288.83|283.43|23
1643378060000|2022-01-28 13:54:20|288.84|283.44|288.84|283.44|288.9|283.5|288.82|283.42|15
1643378070000|2022-01-28 13:54:30|288.83|283.43|288.88|283.48|288.9|283.5|288.82|283.42|12
1643378080000|2022-01-28 13:54:40|288.9|283.5|288.9|283.5|288.92|283.52|288.84|283.44|15
1643378090000|2022-01-28 13:54:50|288.98|283.58|289.09|283.69|289.12|283.72|288.94|283.54|23
1643378100000|2022-01-28 13:55:00|289.08|283.68|288.96|283.56|289.13|283.73|288.9|283.5|23
1643378110000|2022-01-28 13:55:10|288.9|283.5|289.12|283.72|289.23|283.83|288.9|283.5|29
1643378120000|2022-01-28 13:55:20|289.11|283.71|289.21|283.81|289.26|283.86|289.11|283.71|22
1643378130000|2022-01-28 13:55:30|289.23|283.83|289.16|283.76|289.23|283.83|289.1|283.7|13
1643378140000|2022-01-28 13:55:40|289.17|283.77|289.22|283.82|289.23|283.83|289.17|283.77|10
1643378150000|2022-01-28 13:55:50|289.28|283.88|289.3|283.9|289.3|283.9|289.28|283.88|2
1643378160000|2022-01-28 13:56:00|289.34|283.94|289.41|284.01|289.41|284.01|289.33|283.93|10
1643378170000|2022-01-28 13:56:10|289.44|284.04|289.35|283.95|289.45|284.05|289.33|283.93|13
1643378180000|2022-01-28 13:56:20|289.34|283.94|289.46|284.06|289.48|284.08|289.34|283.94|10
1643378190000|2022-01-28 13:56:30|289.45|284.05|289.44|284.04|289.47|284.07|289.44|284.04|11
1643378200000|2022-01-28 13:56:40|289.45|284.05|289.6|284.2|289.6|284.2|289.44|284.04|11
1643378210000|2022-01-28 13:56:50|289.54|284.14|289.52|284.12|289.61|284.21|289.52|284.12|3
1643378220000|2022-01-28 13:57:00|289.58|284.18|289.89|284.49|289.89|284.49|289.52|284.12|11
1643378230000|2022-01-28 13:57:10|289.85|284.45|289.97|284.57|289.97|284.57|289.81|284.41|4
1643378240000|2022-01-28 13:57:20|289.96|284.56|289.9|284.5|289.96|284.56|289.81|284.41|16
1643378250000|2022-01-28 13:57:30|289.86|284.46|290.04|284.64|290.06|284.66|289.83|284.43|22
1643378260000|2022-01-28 13:57:40|290.03|284.63|290.17|284.77|290.26|284.86|289.99|284.59|29
1643378270000|2022-01-28 13:57:50|290.18|284.78|290.07|284.67|290.22|284.82|290.06|284.66|25
1643378280000|2022-01-28 13:58:00|290.06|284.66|290.15|284.75|290.15|284.75|290.05|284.65|12
1643378290000|2022-01-28 13:58:10|290.14|284.74|290.13|284.73|290.17|284.77|290.05|284.65|21
1643378300000|2022-01-28 13:58:20|290.12|284.72|290.42|285.02|290.42|285.02|290.09|284.69|19
1643378310000|2022-01-28 13:58:30|290.4|285|290.44|285.04|290.44|285.04|290.36|284.96|23
1643378320000|2022-01-28 13:58:40|290.45|285.05|290.48|285.08|290.63|285.23|290.43|285.03|25
1643378330000|2022-01-28 13:58:50|290.45|285.05|290.49|285.09|290.54|285.14|290.44|285.04|17
1643378340000|2022-01-28 13:59:00|290.44|285.04|290.45|285.05|290.49|285.09|290.42|285.02|17
1643378350000|2022-01-28 13:59:10|290.42|285.02|290.32|284.92|290.42|285.02|290.32|284.92|7
1643378360000|2022-01-28 13:59:20|290.31|284.91|290.27|284.87|290.36|284.96|290.24|284.84|20
1643378370000|2022-01-28 13:59:30|290.29|284.89|290.29|284.89|290.3|284.9|290.28|284.88|4
1643378380000|2022-01-28 13:59:40|290.31|284.91|290.4|285|290.4|285|290.3|284.9|12
1643378390000|2022-01-28 13:59:50|290.39|284.99|290.45|285.05|290.45|285.05|290.38|284.98|17
1643378400000|2022-01-28 14:00:00|290.46|285.06|290.7|285.3|290.7|285.3|290.44|285.04|29
1643378410000|2022-01-28 14:00:10|290.68|285.28|290.5|285.1|290.81|285.41|290.49|285.09|29
1643378420000|2022-01-28 14:00:20|290.51|285.11|290.6|285.2|290.66|285.26|290.5|285.1|18
1643378430000|2022-01-28 14:00:30|290.59|285.19|290.58|285.18|290.59|285.19|290.56|285.16|15
1643378440000|2022-01-28 14:00:40|290.57|285.17|290.38|284.98|290.57|285.17|290.38|284.98|10
1643378450000|2022-01-28 14:00:50|290.37|284.97|290.39|284.99|290.41|285.01|290.37|284.97|13
1643378460000|2022-01-28 14:01:00|290.41|285.01|290.45|285.05|290.45|285.05|290.41|285.01|5
1643378470000|2022-01-28 14:01:10|290.44|285.04|290.3|284.9|290.44|285.04|290.29|284.89|9
1643378480000|2022-01-28 14:01:20|290.31|284.91|290.28|284.88|290.35|284.95|290.26|284.86|8
1643378490000|2022-01-28 14:01:30|290.3|284.9|290.34|284.94|290.36|284.96|290.29|284.89|16
1643378500000|2022-01-28 14:01:40|290.33|284.93|290.27|284.87|290.34|284.94|290.25|284.85|8
1643378510000|2022-01-28 14:01:50|290.29|284.89|290.28|284.88|290.29|284.89|290.25|284.85|9
1643378520000|2022-01-28 14:02:00|290.29|284.89|290.29|284.89|290.29|284.89|290.24|284.84|7
1643378530000|2022-01-28 14:02:10|290.28|284.88|290.27|284.87|290.3|284.9|290.23|284.83|14
1643378540000|2022-01-28 14:02:20|290.26|284.86|290.2|284.8|290.26|284.86|290.18|284.78|7
1643378550000|2022-01-28 14:02:30|290.21|284.81|290.22|284.82|290.22|284.82|290.2|284.8|6
1643378560000|2022-01-28 14:02:40|290.21|284.81|290.09|284.69|290.21|284.81|290.09|284.69|8
1643378570000|2022-01-28 14:02:50|290.08|284.68|290.06|284.66|290.1|284.7|290.03|284.63|13
1643378580000|2022-01-28 14:03:00|290.07|284.67|290.19|284.79|290.19|284.79|290.05|284.65|11
1643378590000|2022-01-28 14:03:10|290.23|284.83|290.15|284.75|290.23|284.83|290.14|284.74|9
1643378600000|2022-01-28 14:03:20|290.14|284.74|290.16|284.76|290.17|284.77|290.14|284.74|7
1643378610000|2022-01-28 14:03:30|290.18|284.78|290.19|284.79|290.19|284.79|290.16|284.76|7
1643378620000|2022-01-28 14:03:40|290.16|284.76|290.19|284.79|290.23|284.83|290.16|284.76|12
1643378630000|2022-01-28 14:03:50|290.27|284.87|290.25|284.85|290.27|284.87|290.16|284.76|13
1643378640000|2022-01-28 14:04:00|290.23|284.83|290.36|284.96|290.46|285.06|290.23|284.83|15
1643378650000|2022-01-28 14:04:10|290.45|285.05|290.57|285.17|290.57|285.17|290.38|284.98|10
1643378660000|2022-01-28 14:04:20|290.55|285.15|290.49|285.09|290.57|285.17|290.42|285.02|12
1643378670000|2022-01-28 14:04:30|290.48|285.08|290.62|285.22|290.63|285.23|290.48|285.08|13
1643378680000|2022-01-28 14:04:40|290.57|285.17|290.62|285.22|290.62|285.22|290.5|285.1|23
1643378690000|2022-01-28 14:04:50|290.61|285.21|290.61|285.21|290.73|285.33|290.59|285.19|9
1643378700000|2022-01-28 14:05:00|290.63|285.23|290.8|285.4|290.8|285.4|290.61|285.21|18
1643378710000|2022-01-28 14:05:10|290.79|285.39|290.88|285.48|290.93|285.53|290.79|285.39|21
1643378720000|2022-01-28 14:05:20|290.85|285.45|291.18|285.78|291.36|285.96|290.85|285.45|31
1643378730000|2022-01-28 14:05:30|291.16|285.76|290.91|285.51|291.17|285.77|290.9|285.5|27
1643378740000|2022-01-28 14:05:40|290.92|285.52|290.81|285.41|290.92|285.52|290.79|285.39|22
1643378750000|2022-01-28 14:05:50|290.79|285.39|290.66|285.26|290.81|285.41|290.64|285.24|20
1643378760000|2022-01-28 14:06:00|290.59|285.19|290.21|284.81|290.64|285.24|290.21|284.81|19
1643378770000|2022-01-28 14:06:10|290.22|284.82|290.3|284.9|290.33|284.93|290.17|284.77|22
1643378780000|2022-01-28 14:06:20|290.29|284.89|290.25|284.85|290.3|284.9|290.24|284.84|15
1643378790000|2022-01-28 14:06:30|290.24|284.84|290.06|284.66|290.26|284.86|290.06|284.66|14
1643378800000|2022-01-28 14:06:40|290.11|284.71|290.11|284.71|290.12|284.72|290.03|284.63|21
1643378810000|2022-01-28 14:06:50|290.12|284.72|290.26|284.86|290.36|284.96|290.05|284.65|16
1643378820000|2022-01-28 14:07:00|290.23|284.83|290.25|284.85|290.3|284.9|290.2|284.8|23
1643378830000|2022-01-28 14:07:10|290.26|284.86|290.53|285.13|290.54|285.14|290.26|284.86|17
1643378840000|2022-01-28 14:07:20|290.52|285.12|290.25|284.85|290.56|285.16|290.19|284.79|32
1643378850000|2022-01-28 14:07:30|290.22|284.82|290.23|284.83|290.23|284.83|290.19|284.79|12
1643378860000|2022-01-28 14:07:40|290.19|284.79|290.08|284.68|290.22|284.82|290.08|284.68|21
1643378870000|2022-01-28 14:07:50|290.07|284.67|290.15|284.75|290.23|284.83|290.07|284.67|19
1643378880000|2022-01-28 14:08:00|290.11|284.71|290.33|284.93|290.33|284.93|290.1|284.7|21
1643378890000|2022-01-28 14:08:10|290.39|284.99|290.4|285|290.51|285.11|290.35|284.95|26
1643378900000|2022-01-28 14:08:20|290.43|285.03|290.31|284.91|290.43|285.03|290.31|284.91|13
1643378910000|2022-01-28 14:08:30|290.32|284.92|290.35|284.95|290.4|285|290.32|284.92|18
1643378920000|2022-01-28 14:08:40|290.4|285|290.75|285.35|290.83|285.43|290.35|284.95|23
1643378930000|2022-01-28 14:08:50|290.84|285.44|290.82|285.42|290.96|285.56|290.77|285.37|22
1643378940000|2022-01-28 14:09:00|290.81|285.41|290.7|285.3|290.81|285.41|290.62|285.22|20
1643378950000|2022-01-28 14:09:10|290.69|285.29|290.64|285.24|290.69|285.29|290.63|285.23|12
1643378960000|2022-01-28 14:09:20|290.7|285.3|290.88|285.48|290.95|285.55|290.69|285.29|21
1643378970000|2022-01-28 14:09:30|290.85|285.45|290.85|285.45|291.03|285.63|290.85|285.45|15
1643378980000|2022-01-28 14:09:40|290.87|285.47|290.84|285.44|290.87|285.47|290.82|285.42|11
1643378990000|2022-01-28 14:09:50|290.83|285.43|290.82|285.42|290.85|285.45|290.82|285.42|8
1643379000000|2022-01-28 14:10:00|290.8|285.4|290.81|285.41|290.84|285.44|290.79|285.39|13
1643379010000|2022-01-28 14:10:10|290.8|285.4|290.78|285.38|290.8|285.4|290.76|285.36|14
1643379020000|2022-01-28 14:10:20|290.79|285.39|290.71|285.31|290.81|285.41|290.69|285.29|13
1643379030000|2022-01-28 14:10:30|290.7|285.3|290.69|285.29|290.76|285.36|290.68|285.28|12
1643379040000|2022-01-28 14:10:40|290.71|285.31|290.69|285.29|290.71|285.31|290.69|285.29|3
1643379050000|2022-01-28 14:10:50|290.7|285.3|290.73|285.33|290.73|285.33|290.69|285.29|7
1643379060000|2022-01-28 14:11:00|290.74|285.34|290.32|284.92|290.76|285.36|290.23|284.83|35
1643379070000|2022-01-28 14:11:10|290.29|284.89|290.5|285.1|290.7|285.3|290.29|284.89|33
1643379080000|2022-01-28 14:11:20|290.49|285.09|290.38|284.98|290.52|285.12|290.37|284.97|27
1643379090000|2022-01-28 14:11:30|290.4|285|290.26|284.86|290.4|285|290.17|284.77|25
1643379100000|2022-01-28 14:11:40|290.35|284.95|290.22|284.82|290.35|284.95|290.19|284.79|17
1643379110000|2022-01-28 14:11:50|290.26|284.86|290.24|284.84|290.27|284.87|290.21|284.81|13
1643379120000|2022-01-28 14:12:00|290.27|284.87|290.13|284.73|290.27|284.87|290.13|284.73|15
1643379130000|2022-01-28 14:12:10|290.12|284.72|290.14|284.74|290.25|284.85|290.1|284.7|18
1643379140000|2022-01-28 14:12:20|290.13|284.73|290.2|284.8|290.2|284.8|290.13|284.73|11
1643379150000|2022-01-28 14:12:30|290.21|284.81|290.13|284.73|290.36|284.96|290.13|284.73|20
1643379160000|2022-01-28 14:12:40|290.15|284.75|290.11|284.71|290.15|284.75|290.03|284.63|14
1643379170000|2022-01-28 14:12:50|290.1|284.7|290.02|284.62|290.12|284.72|290.02|284.62|14
1643379180000|2022-01-28 14:13:00|290|284.6|289.93|284.53|290.04|284.64|289.9|284.5|23
1643379190000|2022-01-28 14:13:10|289.92|284.52|289.84|284.44|289.92|284.52|289.84|284.44|6
1643379200000|2022-01-28 14:13:20|289.83|284.43|289.94|284.54|289.94|284.54|289.83|284.43|10
1643379210000|2022-01-28 14:13:30|289.93|284.53|289.94|284.54|290.01|284.61|289.92|284.52|17
1643379220000|2022-01-28 14:13:40|289.93|284.53|289.98|284.58|289.99|284.59|289.93|284.53|9
1643379230000|2022-01-28 14:13:50|289.99|284.59|289.91|284.51|290.02|284.62|289.91|284.51|11
1643379240000|2022-01-28 14:14:00|289.92|284.52|289.87|284.47|289.92|284.52|289.87|284.47|3
1643379250000|2022-01-28 14:14:10|289.83|284.43|289.81|284.41|289.86|284.46|289.73|284.33|12
1643379260000|2022-01-28 14:14:20|289.8|284.4|289.81|284.41|289.81|284.41|289.8|284.4|4
1643379270000|2022-01-28 14:14:30|289.8|284.4|289.96|284.56|289.96|284.56|289.8|284.4|9
1643379280000|2022-01-28 14:14:40|289.9|284.5|289.84|284.44|289.96|284.56|289.84|284.44|15
1643379290000|2022-01-28 14:14:50|289.83|284.43|289.8|284.4|289.92|284.52|289.79|284.39|15
1643379300000|2022-01-28 14:15:00|289.84|284.44|289.51|284.11|289.84|284.44|289.5|284.1|26
1643379310000|2022-01-28 14:15:10|289.47|284.07|289.51|284.11|289.51|284.11|289.46|284.06|10
1643379320000|2022-01-28 14:15:20|289.5|284.1|289.42|284.02|289.51|284.11|289.42|284.02|11
1643379330000|2022-01-28 14:15:30|289.4|284|289.46|284.06|289.5|284.1|289.4|284|4
1643379340000|2022-01-28 14:15:40|289.45|284.05|289.47|284.07|289.52|284.12|289.37|283.97|16
1643379350000|2022-01-28 14:15:50|289.56|284.16|289.45|284.05|289.56|284.16|289.42|284.02|9
1643379360000|2022-01-28 14:16:00|289.46|284.06|289.68|284.28|289.76|284.36|289.46|284.06|12
1643379370000|2022-01-28 14:16:10|289.69|284.29|289.71|284.31|289.71|284.31|289.69|284.29|5
1643379380000|2022-01-28 14:16:20|289.73|284.33|289.57|284.17|289.73|284.33|289.52|284.12|12
1643379390000|2022-01-28 14:16:30|289.54|284.14|289.55|284.15|289.59|284.19|289.52|284.12|8
1643379400000|2022-01-28 14:16:40|289.56|284.16|289.71|284.31|289.76|284.36|289.56|284.16|15
1643379410000|2022-01-28 14:16:50|289.72|284.32|289.86|284.46|289.87|284.47|289.63|284.23|20
1643379420000|2022-01-28 14:17:00|289.88|284.48|289.76|284.36|289.88|284.48|289.66|284.26|20
1643379430000|2022-01-28 14:17:10|289.7|284.3|289.7|284.3|289.76|284.36|289.66|284.26|8
1643379440000|2022-01-28 14:17:20|289.71|284.31|289.74|284.34|289.78|284.38|289.66|284.26|17
1643379450000|2022-01-28 14:17:30|289.73|284.33|289.76|284.36|289.76|284.36|289.7|284.3|10
1643379460000|2022-01-28 14:17:40|289.75|284.35|289.78|284.38|289.79|284.39|289.73|284.33|10
1643379470000|2022-01-28 14:17:50|289.79|284.39|289.98|284.58|289.98|284.58|289.76|284.36|18
1643379480000|2022-01-28 14:18:00|289.99|284.59|289.96|284.56|290.03|284.63|289.91|284.51|13
1643379490000|2022-01-28 14:18:10|289.91|284.51|289.94|284.54|289.97|284.57|289.91|284.51|8
1643379500000|2022-01-28 14:18:20|289.93|284.53|289.95|284.55|289.96|284.56|289.93|284.53|7
1643379510000|2022-01-28 14:18:30|289.94|284.54|289.95|284.55|289.95|284.55|289.94|284.54|2
1643379520000|2022-01-28 14:18:40|289.96|284.56|289.94|284.54|290|284.6|289.94|284.54|4
1643379530000|2022-01-28 14:18:50|289.95|284.55|290.02|284.62|290.02|284.62|289.89|284.49|10
1643379540000|2022-01-28 14:19:00|289.99|284.59|289.82|284.42|289.99|284.59|289.8|284.4|19
1643379550000|2022-01-28 14:19:10|289.8|284.4|289.76|284.36|289.81|284.41|289.71|284.31|8
1643379560000|2022-01-28 14:19:20|289.77|284.37|289.73|284.33|289.77|284.37|289.72|284.32|10
1643379570000|2022-01-28 14:19:30|289.72|284.32|289.83|284.43|289.85|284.45|289.72|284.32|15
1643379580000|2022-01-28 14:19:40|289.84|284.44|289.82|284.42|289.84|284.44|289.8|284.4|15
1643379590000|2022-01-28 14:19:50|289.83|284.43|289.8|284.4|289.85|284.45|289.78|284.38|13
1643379600000|2022-01-28 14:20:00|289.81|284.41|289.97|284.57|290.03|284.63|289.81|284.41|13
1643379610000|2022-01-28 14:20:10|290.04|284.64|289.89|284.49|290.04|284.64|289.86|284.46|23
1643379620000|2022-01-28 14:20:20|289.79|284.39|289.85|284.45|289.91|284.51|289.79|284.39|19
1643379630000|2022-01-28 14:20:30|289.91|284.51|289.85|284.45|289.91|284.51|289.8|284.4|18
1643379640000|2022-01-28 14:20:40|289.82|284.42|289.81|284.41|289.85|284.45|289.81|284.41|12
1643379650000|2022-01-28 14:20:50|289.82|284.42|289.85|284.45|289.89|284.49|289.81|284.41|11
1643379660000|2022-01-28 14:21:00|289.86|284.46|290.05|284.65|290.07|284.67|289.86|284.46|16
1643379670000|2022-01-28 14:21:10|290.18|284.78|290.17|284.77|290.22|284.82|290.17|284.77|9
1643379680000|2022-01-28 14:21:20|290.19|284.79|290.04|284.64|290.19|284.79|290.04|284.64|19
1643379690000|2022-01-28 14:21:30|290.05|284.65|289.99|284.59|290.06|284.66|289.99|284.59|8
1643379700000|2022-01-28 14:21:40|289.98|284.58|289.98|284.58|290.03|284.63|289.97|284.57|11
1643379710000|2022-01-28 14:21:50|289.97|284.57|289.92|284.52|290.03|284.63|289.9|284.5|10
1643379720000|2022-01-28 14:22:00|289.93|284.53|290.1|284.7|290.1|284.7|289.93|284.53|7
1643379730000|2022-01-28 14:22:10|290.11|284.71|290.16|284.76|290.24|284.84|290.11|284.71|17
1643379740000|2022-01-28 14:22:20|290.17|284.77|290.16|284.76|290.17|284.77|290.1|284.7|10
1643379750000|2022-01-28 14:22:30|290.12|284.72|290.12|284.72|290.18|284.78|290.12|284.72|13
1643379760000|2022-01-28 14:22:40|290.13|284.73|290.11|284.71|290.17|284.77|290.1|284.7|14
1643379770000|2022-01-28 14:22:50|290.12|284.72|290.17|284.77|290.19|284.79|290.12|284.72|10
1643379780000|2022-01-28 14:23:00|290.18|284.78|290.17|284.77|290.24|284.84|290.13|284.73|16
1643379790000|2022-01-28 14:23:10|290.18|284.78|290.12|284.72|290.18|284.78|290.11|284.71|13
1643379800000|2022-01-28 14:23:20|290.13|284.73|290.13|284.73|290.25|284.85|290.12|284.72|17
1643379810000|2022-01-28 14:23:30|290.12|284.72|290.17|284.77|290.18|284.78|290.07|284.67|27
1643379820000|2022-01-28 14:23:40|290.2|284.8|290.25|284.85|290.25|284.85|290.2|284.8|9
1643379830000|2022-01-28 14:23:50|290.26|284.86|290.25|284.85|290.31|284.91|290.2|284.8|18
1643379840000|2022-01-28 14:24:00|290.22|284.82|290.1|284.7|290.27|284.87|290.1|284.7|23
1643379850000|2022-01-28 14:24:10|290.12|284.72|290.22|284.82|290.25|284.85|290.12|284.72|12
1643379860000|2022-01-28 14:24:20|290.23|284.83|290.29|284.89|290.33|284.93|290.2|284.8|15
1643379870000|2022-01-28 14:24:30|290.28|284.88|290.29|284.89|290.33|284.93|290.28|284.88|13
1643379880000|2022-01-28 14:24:40|290.28|284.88|290.4|285|290.47|285.07|290.28|284.88|16
1643379890000|2022-01-28 14:24:50|290.48|285.08|290.39|284.99|290.49|285.09|290.39|284.99|19
1643379900000|2022-01-28 14:25:00|290.4|285|290.75|285.35|290.75|285.35|290.4|285|25
1643379910000|2022-01-28 14:25:10|290.72|285.32|290.87|285.47|290.87|285.47|290.72|285.32|16
1643379920000|2022-01-28 14:25:20|290.8|285.4|290.75|285.35|290.94|285.54|290.74|285.34|30
1643379930000|2022-01-28 14:25:30|290.78|285.38|290.69|285.29|290.88|285.48|290.68|285.28|29
1643379940000|2022-01-28 14:25:40|290.78|285.38|290.79|285.39|290.79|285.39|290.72|285.32|21
1643379950000|2022-01-28 14:25:50|290.8|285.4|290.77|285.37|290.93|285.53|290.77|285.37|23
1643379960000|2022-01-28 14:26:00|290.73|285.33|290.72|285.32|290.77|285.37|290.72|285.32|12
1643379970000|2022-01-28 14:26:10|290.71|285.31|290.66|285.26|290.81|285.41|290.66|285.26|10
1643379980000|2022-01-28 14:26:20|290.67|285.27|290.62|285.22|290.67|285.27|290.6|285.2|13
1643379990000|2022-01-28 14:26:30|290.64|285.24|290.55|285.15|290.64|285.24|290.52|285.12|11
1643380000000|2022-01-28 14:26:40|290.53|285.13|290.55|285.15|290.55|285.15|290.53|285.13|5
1643380010000|2022-01-28 14:26:50|290.54|285.14|290.6|285.2|290.6|285.2|290.54|285.14|7
1643380020000|2022-01-28 14:27:00|290.7|285.3|290.87|285.47|290.88|285.48|290.65|285.25|13
1643380030000|2022-01-28 14:27:10|290.82|285.42|290.75|285.35|290.82|285.42|290.74|285.34|17
1643380040000|2022-01-28 14:27:20|290.81|285.41|290.75|285.35|290.81|285.41|290.71|285.31|27
1643380050000|2022-01-28 14:27:30|290.74|285.34|290.72|285.32|290.75|285.35|290.71|285.31|15
1643380060000|2022-01-28 14:27:40|290.76|285.36|290.7|285.3|290.77|285.37|290.7|285.3|11
1643380070000|2022-01-28 14:27:50|290.69|285.29|290.71|285.31|290.75|285.35|290.69|285.29|16
1643380080000|2022-01-28 14:28:00|290.7|285.3|290.59|285.19|290.7|285.3|290.57|285.17|11
1643380090000|2022-01-28 14:28:10|290.58|285.18|290.56|285.16|290.6|285.2|290.56|285.16|7
1643380100000|2022-01-28 14:28:20|290.59|285.19|290.56|285.16|290.61|285.21|290.55|285.15|9
1643380110000|2022-01-28 14:28:30|290.61|285.21|290.61|285.21|290.66|285.26|290.59|285.19|8
1643380120000|2022-01-28 14:28:40|290.62|285.22|290.6|285.2|290.64|285.24|290.6|285.2|7
1643380130000|2022-01-28 14:28:50|290.59|285.19|290.56|285.16|290.59|285.19|290.52|285.12|11
1643380140000|2022-01-28 14:29:00|290.57|285.17|290.6|285.2|290.6|285.2|290.56|285.16|9
1643380150000|2022-01-28 14:29:10|290.61|285.21|290.71|285.31|290.78|285.38|290.61|285.21|26
1643380160000|2022-01-28 14:29:20|290.7|285.3|290.72|285.32|290.72|285.32|290.67|285.27|19
1643380170000|2022-01-28 14:29:30|290.71|285.31|290.75|285.35|290.75|285.35|290.67|285.27|20
1643380180000|2022-01-28 14:29:40|290.74|285.34|290.67|285.27|290.76|285.36|290.65|285.25|14
1643380190000|2022-01-28 14:29:50|290.68|285.28|290.7|285.3|290.7|285.3|290.66|285.26|13
1643380200000|2022-01-28 14:30:00|290.78|285.38|290.73|285.33|290.82|285.42|290.66|285.26|22
1643380210000|2022-01-28 14:30:10|290.82|285.42|290.76|285.36|290.83|285.43|290.64|285.24|31
1643380220000|2022-01-28 14:30:20|290.75|285.35|290.74|285.34|290.77|285.37|290.68|285.28|19
1643380230000|2022-01-28 14:30:30|290.67|285.27|290.66|285.26|290.69|285.29|290.55|285.15|19
1643380240000|2022-01-28 14:30:40|290.64|285.24|290.65|285.25|290.72|285.32|290.57|285.17|29
1643380250000|2022-01-28 14:30:50|290.7|285.3|290.65|285.25|290.74|285.34|290.65|285.25|15
1643380260000|2022-01-28 14:31:00|290.67|285.27|290.4|285|290.69|285.29|290.4|285|20
1643380270000|2022-01-28 14:31:10|290.38|284.98|290|284.6|290.38|284.98|289.93|284.53|26
1643380280000|2022-01-28 14:31:20|289.97|284.57|289.79|284.39|290.07|284.67|289.79|284.39|20
1643380290000|2022-01-28 14:31:30|289.8|284.4|289.26|283.86|289.8|284.4|289.26|283.86|28
1643380300000|2022-01-28 14:31:40|289.21|283.81|289.26|283.86|289.33|283.93|289.21|283.81|23
1643380310000|2022-01-28 14:31:50|289.27|283.87|289.27|283.87|289.28|283.88|289.23|283.83|16
1643380320000|2022-01-28 14:32:00|289.31|283.91|289.25|283.85|289.36|283.96|289.24|283.84|15
1643380330000|2022-01-28 14:32:10|289.23|283.83|289.08|283.68|289.24|283.84|289.08|283.68|23
1643380340000|2022-01-28 14:32:20|289.07|283.67|289.04|283.64|289.14|283.74|289.02|283.62|29
1643380350000|2022-01-28 14:32:30|289|283.6|288.31|282.91|289|283.6|288.31|282.91|23
1643380360000|2022-01-28 14:32:40|288.3|282.9|287.99|282.59|288.37|282.97|287.99|282.59|22
1643380370000|2022-01-28 14:32:50|288.02|282.62|287.77|282.37|288.05|282.65|287.7|282.3|33
1643380380000|2022-01-28 14:33:00|287.7|282.3|287.95|282.55|288.03|282.63|287.7|282.3|32
1643380390000|2022-01-28 14:33:10|287.9|282.5|288.04|282.64|288.11|282.71|287.9|282.5|21
1643380400000|2022-01-28 14:33:20|288.03|282.63|287.99|282.59|288.11|282.71|287.97|282.57|17
1643380410000|2022-01-28 14:33:30|288.01|282.61|288.14|282.74|288.14|282.74|287.96|282.56|17
1643380420000|2022-01-28 14:33:40|288.13|282.73|288.28|282.88|288.37|282.97|288.08|282.68|17
1643380430000|2022-01-28 14:33:50|288.41|283.01|288.79|283.39|288.79|283.39|288.37|282.97|31
1643380440000|2022-01-28 14:34:00|288.78|283.38|289.02|283.62|289.13|283.73|288.78|283.38|25
1643380450000|2022-01-28 14:34:10|289|283.6|288.65|283.25|289|283.6|288.65|283.25|25
1643380460000|2022-01-28 14:34:20|288.69|283.29|288.59|283.19|288.69|283.29|288.58|283.18|25
1643380470000|2022-01-28 14:34:30|288.61|283.21|288.77|283.37|288.91|283.51|288.61|283.21|19
1643380480000|2022-01-28 14:34:40|288.79|283.39|288.73|283.33|288.79|283.39|288.71|283.31|11
1643380490000|2022-01-28 14:34:50|288.77|283.37|288.72|283.32|288.79|283.39|288.65|283.25|20
1643380500000|2022-01-28 14:35:00|288.73|283.33|288.5|283.1|288.83|283.43|288.5|283.1|27
1643380510000|2022-01-28 14:35:10|288.43|283.03|288.48|283.08|288.48|283.08|288.3|282.9|17
1643380520000|2022-01-28 14:35:20|288.47|283.07|288.37|282.97|288.47|283.07|288.29|282.89|26
1643380530000|2022-01-28 14:35:30|288.36|282.96|288.1|282.7|288.36|282.96|288.1|282.7|18
1643380540000|2022-01-28 14:35:40|288.09|282.69|287.99|282.59|288.09|282.69|287.86|282.46|26
1643380550000|2022-01-28 14:35:50|287.98|282.58|287.81|282.41|287.98|282.58|287.75|282.35|23
1643380560000|2022-01-28 14:36:00|287.82|282.42|288.01|282.61|288.02|282.62|287.78|282.38|18
1643380570000|2022-01-28 14:36:10|288.03|282.63|287.95|282.55|288.03|282.63|287.83|282.43|23
1643380580000|2022-01-28 14:36:20|287.94|282.54|287.91|282.51|287.98|282.58|287.83|282.43|21
1643380590000|2022-01-28 14:36:30|287.89|282.49|287.77|282.37|287.92|282.52|287.74|282.34|21
1643380600000|2022-01-28 14:36:40|287.78|282.38|287.63|282.23|287.78|282.38|287.54|282.14|14
1643380610000|2022-01-28 14:36:50|287.64|282.24|287.77|282.37|287.83|282.43|287.6|282.2|25
1643380620000|2022-01-28 14:37:00|287.78|282.38|287.71|282.31|287.8|282.4|287.67|282.27|25
1643380630000|2022-01-28 14:37:10|287.75|282.35|287.98|282.58|288.02|282.62|287.7|282.3|28
1643380640000|2022-01-28 14:37:20|287.99|282.59|288.12|282.72|288.14|282.74|287.98|282.58|17
1643380650000|2022-01-28 14:37:30|288.11|282.71|288.12|282.72|288.15|282.75|288.1|282.7|10
1643380660000|2022-01-28 14:37:40|288.11|282.71|287.93|282.53|288.11|282.71|287.93|282.53|18
1643380670000|2022-01-28 14:37:50|287.94|282.54|288.06|282.66|288.06|282.66|287.94|282.54|11
1643380680000|2022-01-28 14:38:00|288.05|282.65|288.04|282.64|288.05|282.65|288.03|282.63|6
1643380690000|2022-01-28 14:38:10|288.03|282.63|287.81|282.41|288.03|282.63|287.81|282.41|22
1643380700000|2022-01-28 14:38:20|287.83|282.43|287.85|282.45|287.88|282.48|287.83|282.43|8
1643380710000|2022-01-28 14:38:30|287.83|282.43|287.79|282.39|287.84|282.44|287.75|282.35|13
1643380720000|2022-01-28 14:38:40|287.76|282.36|287.73|282.33|287.82|282.42|287.73|282.33|17
1643380730000|2022-01-28 14:38:50|287.72|282.32|287.65|282.25|287.85|282.45|287.65|282.25|29
1643380740000|2022-01-28 14:39:00|287.64|282.24|287.69|282.29|287.75|282.35|287.59|282.19|26
1643380750000|2022-01-28 14:39:10|287.68|282.28|287.48|282.08|287.7|282.3|287.46|282.06|18
1643380760000|2022-01-28 14:39:20|287.45|282.05|287.42|282.02|287.46|282.06|287.39|281.99|20
1643380770000|2022-01-28 14:39:30|287.46|282.06|287.58|282.18|287.6|282.2|287.46|282.06|18
1643380780000|2022-01-28 14:39:40|287.63|282.23|287.5|282.1|287.65|282.25|287.48|282.08|27
1643380790000|2022-01-28 14:39:50|287.48|282.08|287.59|282.19|287.62|282.22|287.48|282.08|16
1643380800000|2022-01-28 14:40:00|287.56|282.16|287.5|282.1|287.59|282.19|287.5|282.1|11
1643380810000|2022-01-28 14:40:10|287.51|282.11|287.49|282.09|287.52|282.12|287.48|282.08|15
1643380820000|2022-01-28 14:40:20|287.5|282.1|287.75|282.35|287.75|282.35|287.5|282.1|22
1643380830000|2022-01-28 14:40:30|287.71|282.31|287.7|282.3|287.72|282.32|287.69|282.29|11
1643380840000|2022-01-28 14:40:40|287.72|282.32|287.8|282.4|287.82|282.42|287.7|282.3|16
1643380850000|2022-01-28 14:40:50|287.81|282.41|287.69|282.29|287.81|282.41|287.6|282.2|27
1643380860000|2022-01-28 14:41:00|287.68|282.28|287.74|282.34|287.75|282.35|287.59|282.19|19
1643380870000|2022-01-28 14:41:10|287.73|282.33|287.72|282.32|287.74|282.34|287.68|282.28|21
1643380880000|2022-01-28 14:41:20|287.73|282.33|287.79|282.39|287.81|282.41|287.73|282.33|16
1643380890000|2022-01-28 14:41:30|287.78|282.38|287.69|282.29|287.78|282.38|287.67|282.27|18
1643380900000|2022-01-28 14:41:40|287.7|282.3|287.85|282.45|287.87|282.47|287.68|282.28|22
1643380910000|2022-01-28 14:41:50|287.86|282.46|287.85|282.45|287.93|282.53|287.75|282.35|23
1643380920000|2022-01-28 14:42:00|287.84|282.44|287.7|282.3|287.84|282.44|287.66|282.26|19
1643380930000|2022-01-28 14:42:10|287.74|282.34|287.57|282.17|287.77|282.37|287.52|282.12|27
1643380940000|2022-01-28 14:42:20|287.55|282.15|287.76|282.36|287.77|282.37|287.48|282.08|27
1643380950000|2022-01-28 14:42:30|287.73|282.33|287.73|282.33|287.75|282.35|287.7|282.3|20
1643380960000|2022-01-28 14:42:40|287.72|282.32|287.69|282.29|287.79|282.39|287.65|282.25|19
1643380970000|2022-01-28 14:42:50|287.67|282.27|287.88|282.48|287.91|282.51|287.61|282.21|27
1643380980000|2022-01-28 14:43:00|287.86|282.46|288.05|282.65|288.16|282.76|287.86|282.46|23
1643380990000|2022-01-28 14:43:10|288.04|282.64|288.26|282.86|288.26|282.86|287.98|282.58|20
1643381000000|2022-01-28 14:43:20|288.18|282.78|288.09|282.69|288.18|282.78|288.05|282.65|22
1643381010000|2022-01-28 14:43:30|288.07|282.67|288.08|282.68|288.09|282.69|288.02|282.62|27
1643381020000|2022-01-28 14:43:40|288.07|282.67|287.89|282.49|288.07|282.67|287.87|282.47|26
1643381030000|2022-01-28 14:43:50|287.9|282.5|287.98|282.58|287.99|282.59|287.84|282.44|16
1643381040000|2022-01-28 14:44:00|287.97|282.57|287.83|282.43|287.97|282.57|287.83|282.43|17
1643381050000|2022-01-28 14:44:10|287.82|282.42|287.87|282.47|287.91|282.51|287.79|282.39|18
1643381060000|2022-01-28 14:44:20|287.84|282.44|287.68|282.28|287.85|282.45|287.64|282.24|21
1643381070000|2022-01-28 14:44:30|287.67|282.27|287.71|282.31|287.73|282.33|287.66|282.26|14
1643381080000|2022-01-28 14:44:40|287.72|282.32|287.8|282.4|287.85|282.45|287.72|282.32|23
1643381090000|2022-01-28 14:44:50|287.76|282.36|287.59|282.19|287.76|282.36|287.58|282.18|25
1643381100000|2022-01-28 14:45:00|287.63|282.23|287.69|282.29|287.72|282.32|287.61|282.21|22
1643381110000|2022-01-28 14:45:10|287.67|282.27|287.66|282.26|287.72|282.32|287.66|282.26|16
1643381120000|2022-01-28 14:45:20|287.65|282.25|287.63|282.23|287.65|282.25|287.61|282.21|9
1643381130000|2022-01-28 14:45:30|287.62|282.22|287.65|282.25|287.65|282.25|287.59|282.19|15
1643381140000|2022-01-28 14:45:40|287.66|282.26|287.64|282.24|287.76|282.36|287.62|282.22|21
1643381150000|2022-01-28 14:45:50|287.63|282.23|287.73|282.33|287.76|282.36|287.62|282.22|21
1643381160000|2022-01-28 14:46:00|287.67|282.27|287.86|282.46|287.89|282.49|287.61|282.21|28
1643381170000|2022-01-28 14:46:10|287.83|282.43|287.75|282.35|287.86|282.46|287.74|282.34|15
1643381180000|2022-01-28 14:46:20|287.74|282.34|287.73|282.33|287.77|282.37|287.72|282.32|10
1643381190000|2022-01-28 14:46:30|287.72|282.32|287.72|282.32|287.77|282.37|287.7|282.3|15
1643381200000|2022-01-28 14:46:40|287.73|282.33|287.72|282.32|287.76|282.36|287.7|282.3|15
1643381210000|2022-01-28 14:46:50|287.71|282.31|287.7|282.3|287.71|282.31|287.62|282.22|19
1643381220000|2022-01-28 14:47:00|287.68|282.28|287.63|282.23|287.77|282.37|287.62|282.22|21
1643381230000|2022-01-28 14:47:10|287.65|282.25|287.62|282.22|287.67|282.27|287.6|282.2|19
1643381240000|2022-01-28 14:47:20|287.66|282.26|287.61|282.21|287.69|282.29|287.6|282.2|19
1643381250000|2022-01-28 14:47:30|287.6|282.2|287.68|282.28|287.68|282.28|287.6|282.2|14
1643381260000|2022-01-28 14:47:40|287.67|282.27|287.63|282.23|287.7|282.3|287.63|282.23|11
1643381270000|2022-01-28 14:47:50|287.64|282.24|287.63|282.23|287.65|282.25|287.62|282.22|14
1643381280000|2022-01-28 14:48:00|287.59|282.19|287.5|282.1|287.59|282.19|287.42|282.02|20
1643381290000|2022-01-28 14:48:10|287.52|282.12|287.46|282.06|287.54|282.14|287.46|282.06|16
1643381300000|2022-01-28 14:48:20|287.45|282.05|287.34|281.94|287.46|282.06|287.34|281.94|22
1643381310000|2022-01-28 14:48:30|287.35|281.95|287.23|281.83|287.35|281.95|287.2|281.8|22
1643381320000|2022-01-28 14:48:40|287.24|281.84|287.44|282.04|287.49|282.09|287.19|281.79|31
1643381330000|2022-01-28 14:48:50|287.46|282.06|287.4|282|287.46|282.06|287.36|281.96|19
1643381340000|2022-01-28 14:49:00|287.39|281.99|287.69|282.29|287.69|282.29|287.36|281.96|25
1643381350000|2022-01-28 14:49:10|287.72|282.32|287.78|282.38|287.82|282.42|287.72|282.32|20
1643381360000|2022-01-28 14:49:20|287.81|282.41|287.81|282.41|287.85|282.45|287.72|282.32|21
1643381370000|2022-01-28 14:49:30|287.83|282.43|287.82|282.42|287.86|282.46|287.78|282.38|17
1643381380000|2022-01-28 14:49:40|287.83|282.43|287.82|282.42|287.96|282.56|287.8|282.4|20
1643381390000|2022-01-28 14:49:50|287.84|282.44|287.8|282.4|287.85|282.45|287.8|282.4|11
1643381400000|2022-01-28 14:50:00|287.81|282.41|287.68|282.28|287.86|282.46|287.66|282.26|21
1643381410000|2022-01-28 14:50:10|287.65|282.25|287.72|282.32|287.73|282.33|287.65|282.25|14
1643381420000|2022-01-28 14:50:20|287.73|282.33|287.81|282.41|287.85|282.45|287.72|282.32|8
1643381430000|2022-01-28 14:50:30|287.82|282.42|287.72|282.32|287.82|282.42|287.7|282.3|15
1643381440000|2022-01-28 14:50:40|287.73|282.33|287.73|282.33|287.74|282.34|287.64|282.24|16
1643381450000|2022-01-28 14:50:50|287.68|282.28|287.99|282.59|287.99|282.59|287.68|282.28|20
1643381460000|2022-01-28 14:51:00|288|282.6|288.21|282.81|288.29|282.89|287.97|282.57|24
1643381470000|2022-01-28 14:51:10|288.19|282.79|288.36|282.96|288.43|283.03|288.19|282.79|17
1643381480000|2022-01-28 14:51:20|288.37|282.97|288.4|283|288.44|283.04|288.34|282.94|16
1643381490000|2022-01-28 14:51:30|288.37|282.97|288.47|283.07|288.47|283.07|288.34|282.94|14
1643381500000|2022-01-28 14:51:40|288.46|283.06|288.52|283.12|288.62|283.22|288.41|283.01|32
1643381510000|2022-01-28 14:51:50|288.54|283.14|288.56|283.16|288.56|283.16|288.5|283.1|22
1643381520000|2022-01-28 14:52:00|288.57|283.17|288.53|283.13|288.64|283.24|288.52|283.12|24
1643381530000|2022-01-28 14:52:10|288.57|283.17|288.64|283.24|288.71|283.31|288.57|283.17|31
1643381540000|2022-01-28 14:52:20|288.65|283.25|288.61|283.21|288.68|283.28|288.59|283.19|17
1643381550000|2022-01-28 14:52:30|288.59|283.19|288.51|283.11|288.59|283.19|288.5|283.1|24
1643381560000|2022-01-28 14:52:40|288.52|283.12|288.47|283.07|288.54|283.14|288.47|283.07|17
1643381570000|2022-01-28 14:52:50|288.48|283.08|288.45|283.05|288.49|283.09|288.38|282.98|23
1643381580000|2022-01-28 14:53:00|288.37|282.97|288.59|283.19|288.65|283.25|288.37|282.97|25
1643381590000|2022-01-28 14:53:10|288.58|283.18|288.58|283.18|288.63|283.23|288.55|283.15|15
1643381600000|2022-01-28 14:53:20|288.57|283.17|288.56|283.16|288.58|283.18|288.56|283.16|7
1643381610000|2022-01-28 14:53:30|288.55|283.15|288.5|283.1|288.55|283.15|288.5|283.1|11
1643381620000|2022-01-28 14:53:40|288.57|283.17|288.57|283.17|288.63|283.23|288.57|283.17|12
1643381630000|2022-01-28 14:53:50|288.6|283.2|288.41|283.01|288.6|283.2|288.4|283|18
1643381640000|2022-01-28 14:54:00|288.4|283|288.05|282.65|288.4|283|288.05|282.65|24
1643381650000|2022-01-28 14:54:10|288.01|282.61|287.97|282.57|288.04|282.64|287.89|282.49|25
1643381660000|2022-01-28 14:54:20|287.99|282.59|287.97|282.57|288.11|282.71|287.93|282.53|19
1643381670000|2022-01-28 14:54:30|287.96|282.56|287.95|282.55|287.96|282.56|287.9|282.5|14
1643381680000|2022-01-28 14:54:40|287.96|282.56|288.13|282.73|288.15|282.75|287.93|282.53|19
1643381690000|2022-01-28 14:54:50|288.14|282.74|288.09|282.69|288.2|282.8|288.09|282.69|12
1643381700000|2022-01-28 14:55:00|288.11|282.71|287.99|282.59|288.16|282.76|287.97|282.57|29
1643381710000|2022-01-28 14:55:10|288|282.6|288.09|282.69|288.09|282.69|287.96|282.56|20
1643381720000|2022-01-28 14:55:20|287.99|282.59|288.08|282.68|288.1|282.7|287.99|282.59|7
1643381730000|2022-01-28 14:55:30|288.07|282.67|287.95|282.55|288.07|282.67|287.95|282.55|12
1643381740000|2022-01-28 14:55:40|287.94|282.54|287.84|282.44|287.94|282.54|287.83|282.43|10
1643381750000|2022-01-28 14:55:50|287.85|282.45|287.83|282.43|287.88|282.48|287.77|282.37|19
1643381760000|2022-01-28 14:56:00|287.84|282.44|287.81|282.41|287.86|282.46|287.79|282.39|15
1643381770000|2022-01-28 14:56:10|287.82|282.42|287.83|282.43|287.84|282.44|287.8|282.4|8
1643381780000|2022-01-28 14:56:20|287.84|282.44|288.05|282.65|288.05|282.65|287.76|282.36|24
1643381790000|2022-01-28 14:56:30|288.04|282.64|287.94|282.54|288.14|282.74|287.94|282.54|27
1643381800000|2022-01-28 14:56:40|287.93|282.53|287.9|282.5|287.93|282.53|287.83|282.43|15
1643381810000|2022-01-28 14:56:50|287.92|282.52|287.95|282.55|288.06|282.66|287.9|282.5|20
1643381820000|2022-01-28 14:57:00|287.96|282.56|288.05|282.65|288.05|282.65|287.92|282.52|19
1643381830000|2022-01-28 14:57:10|288.04|282.64|288.01|282.61|288.08|282.68|287.99|282.59|18
1643381840000|2022-01-28 14:57:20|288.02|282.62|288.15|282.75|288.16|282.76|288|282.6|24
1643381850000|2022-01-28 14:57:30|288.14|282.74|288.13|282.73|288.15|282.75|288.13|282.73|8
1643381860000|2022-01-28 14:57:40|288.12|282.72|288.02|282.62|288.12|282.72|287.99|282.59|10
1643381870000|2022-01-28 14:57:50|288.03|282.63|288.16|282.76|288.27|282.87|287.98|282.58|21
1643381880000|2022-01-28 14:58:00|288.17|282.77|288.07|282.67|288.17|282.77|288.07|282.67|11
1643381890000|2022-01-28 14:58:10|288.1|282.7|288.09|282.69|288.12|282.72|288.02|282.62|15
1643381900000|2022-01-28 14:58:20|288.1|282.7|288.15|282.75|288.2|282.8|288.1|282.7|18
1643381910000|2022-01-28 14:58:30|288.2|282.8|288.12|282.72|288.3|282.9|288.12|282.72|23
1643381920000|2022-01-28 14:58:40|288.11|282.71|288.06|282.66|288.13|282.73|288.01|282.61|15
1643381930000|2022-01-28 14:58:50|288.07|282.67|288.18|282.78|288.24|282.84|288.07|282.67|16
1643381940000|2022-01-28 14:59:00|288.17|282.77|288.13|282.73|288.21|282.81|288.13|282.73|21
1643381950000|2022-01-28 14:59:10|288.12|282.72|288.02|282.62|288.12|282.72|288.02|282.62|19
1643381960000|2022-01-28 14:59:20|288.04|282.64|288.06|282.66|288.12|282.72|288|282.6|14
1643381970000|2022-01-28 14:59:30|288.07|282.67|288.04|282.64|288.07|282.67|288.01|282.61|12
1643381980000|2022-01-28 14:59:40|288.03|282.63|288.07|282.67|288.17|282.77|287.99|282.59|16
1643381990000|2022-01-28 14:59:50|288.03|282.63|288.07|282.67|288.1|282.7|288.03|282.63|15
1643382000000|2022-01-28 15:00:00|288.06|282.66|288.01|282.61|288.13|282.73|288.01|282.61|25
1643382010000|2022-01-28 15:00:10|288.02|282.62|288.09|282.69|288.09|282.69|287.97|282.57|19
1643382020000|2022-01-28 15:00:20|288.1|282.7|287.94|282.54|288.1|282.7|287.93|282.53|16
1643382030000|2022-01-28 15:00:30|287.92|282.52|287.99|282.59|288.01|282.61|287.9|282.5|13
1643382040000|2022-01-28 15:00:40|288|282.6|287.91|282.51|288|282.6|287.88|282.48|12
1643382050000|2022-01-28 15:00:50|287.92|282.52|287.81|282.41|287.96|282.56|287.8|282.4|14
1643382060000|2022-01-28 15:01:00|287.8|282.4|287.38|281.98|287.82|282.42|287.37|281.97|26
1643382070000|2022-01-28 15:01:10|287.37|281.97|287.28|281.88|287.37|281.97|287.21|281.81|23
1643382080000|2022-01-28 15:01:20|287.33|281.93|287.3|281.9|287.33|281.93|287.27|281.87|19
1643382090000|2022-01-28 15:01:30|287.31|281.91|287.22|281.82|287.33|281.93|287.22|281.82|13
1643382100000|2022-01-28 15:01:40|287.2|281.8|287.22|281.82|287.22|281.82|287.15|281.75|12
1643382110000|2022-01-28 15:01:50|287.23|281.83|287.43|282.03|287.47|282.07|287.2|281.8|32
1643382120000|2022-01-28 15:02:00|287.42|282.02|287.39|281.99|287.44|282.04|287.35|281.95|16
1643382130000|2022-01-28 15:02:10|287.41|282.01|287.29|281.89|287.44|282.04|287.28|281.88|16
1643382140000|2022-01-28 15:02:20|287.32|281.92|287.37|281.97|287.37|281.97|287.32|281.92|11
1643382150000|2022-01-28 15:02:30|287.36|281.96|287.53|282.13|287.53|282.13|287.28|281.88|29
1643382160000|2022-01-28 15:02:40|287.54|282.14|287.5|282.1|287.54|282.14|287.39|281.99|23
1643382170000|2022-01-28 15:02:50|287.54|282.14|287.66|282.26|287.67|282.27|287.36|281.96|23
1643382180000|2022-01-28 15:03:00|287.58|282.18|287.65|282.25|287.66|282.26|287.58|282.18|17
1643382190000|2022-01-28 15:03:10|287.64|282.24|287.64|282.24|287.64|282.24|287.64|282.24|1
1643382200000|2022-01-28 15:03:20|287.61|282.21|287.86|282.46|287.93|282.53|287.55|282.15|20
1643382210000|2022-01-28 15:03:30|287.94|282.54|288.14|282.74|288.16|282.76|287.88|282.48|23
1643382220000|2022-01-28 15:03:40|288.16|282.76|288.1|282.7|288.22|282.82|288.1|282.7|16
1643382230000|2022-01-28 15:03:50|288.13|282.73|288.1|282.7|288.22|282.82|288.08|282.68|15
1643382240000|2022-01-28 15:04:00|288.13|282.73|288.36|282.96|288.39|282.99|288.13|282.73|19
1643382250000|2022-01-28 15:04:10|288.41|283.01|288.57|283.17|288.63|283.23|288.41|283.01|25
1643382260000|2022-01-28 15:04:20|288.56|283.16|288.44|283.04|288.57|283.17|288.42|283.02|18
1643382270000|2022-01-28 15:04:30|288.43|283.03|288.46|283.06|288.46|283.06|288.39|282.99|22
1643382280000|2022-01-28 15:04:40|288.45|283.05|288.52|283.12|288.52|283.12|288.45|283.05|8
1643382290000|2022-01-28 15:04:50|288.53|283.13|288.43|283.03|288.55|283.15|288.37|282.97|19
1643382300000|2022-01-28 15:05:00|288.38|282.98|288.39|282.99|288.4|283|288.34|282.94|21
1643382310000|2022-01-28 15:05:10|288.35|282.95|288.49|283.09|288.52|283.12|288.34|282.94|20
1643382320000|2022-01-28 15:05:20|288.5|283.1|288.52|283.12|288.57|283.17|288.45|283.05|19
1643382330000|2022-01-28 15:05:30|288.58|283.18|288.52|283.12|288.58|283.18|288.5|283.1|15
1643382340000|2022-01-28 15:05:40|288.5|283.1|288.55|283.15|288.61|283.21|288.47|283.07|11
1643382350000|2022-01-28 15:05:50|288.56|283.16|288.89|283.49|288.89|283.49|288.54|283.14|28
1643382360000|2022-01-28 15:06:00|288.88|283.48|288.72|283.32|288.88|283.48|288.65|283.25|23
1643382370000|2022-01-28 15:06:10|288.7|283.3|288.77|283.37|288.77|283.37|288.67|283.27|9
1643382380000|2022-01-28 15:06:20|288.76|283.36|288.73|283.33|288.78|283.38|288.68|283.28|18
1643382390000|2022-01-28 15:06:30|288.72|283.32|288.7|283.3|288.79|283.39|288.69|283.29|22
1643382400000|2022-01-28 15:06:40|288.73|283.33|288.77|283.37|288.79|283.39|288.72|283.32|21
1643382410000|2022-01-28 15:06:50|288.78|283.38|288.97|283.57|288.98|283.58|288.78|283.38|27
1643382420000|2022-01-28 15:07:00|289|283.6|288.79|283.39|289|283.6|288.79|283.39|18
1643382430000|2022-01-28 15:07:10|288.84|283.44|288.76|283.36|288.87|283.47|288.69|283.29|27
1643382440000|2022-01-28 15:07:20|288.84|283.44|288.78|283.38|288.87|283.47|288.76|283.36|10
1643382450000|2022-01-28 15:07:30|288.77|283.37|288.81|283.41|288.89|283.49|288.75|283.35|21
1643382460000|2022-01-28 15:07:40|288.82|283.42|288.77|283.37|288.83|283.43|288.72|283.32|24
1643382470000|2022-01-28 15:07:50|288.8|283.4|288.85|283.45|288.94|283.54|288.77|283.37|20
1643382480000|2022-01-28 15:08:00|288.81|283.41|288.8|283.4|288.83|283.43|288.71|283.31|27
1643382490000|2022-01-28 15:08:10|288.79|283.39|288.92|283.52|288.94|283.54|288.7|283.3|25
1643382500000|2022-01-28 15:08:20|288.86|283.46|289.27|283.87|289.27|283.87|288.86|283.46|25
1643382510000|2022-01-28 15:08:30|289.24|283.84|289.13|283.73|289.25|283.85|289.1|283.7|25
1643382520000|2022-01-28 15:08:40|289.12|283.72|289.04|283.64|289.12|283.72|289.03|283.63|17
1643382530000|2022-01-28 15:08:50|289.02|283.62|289.12|283.72|289.12|283.72|288.99|283.59|13
1643382540000|2022-01-28 15:09:00|289.1|283.7|289.12|283.72|289.15|283.75|289.09|283.69|11
1643382550000|2022-01-28 15:09:10|289.11|283.71|289.32|283.92|289.4|284|289.11|283.71|16
1643382560000|2022-01-28 15:09:20|289.35|283.95|289.35|283.95|289.4|284|289.27|283.87|23
1643382570000|2022-01-28 15:09:30|289.36|283.96|289.44|284.04|289.44|284.04|289.36|283.96|20
1643382580000|2022-01-28 15:09:40|289.42|284.02|289.61|284.21|289.73|284.33|289.42|284.02|25
1643382590000|2022-01-28 15:09:50|289.62|284.22|289.61|284.21|289.63|284.23|289.56|284.16|16
1643382600000|2022-01-28 15:10:00|289.59|284.19|289.69|284.29|289.74|284.34|289.54|284.14|24
1643382610000|2022-01-28 15:10:10|289.75|284.35|290.13|284.73|290.15|284.75|289.75|284.35|31
1643382620000|2022-01-28 15:10:20|290.11|284.71|290.07|284.67|290.12|284.72|289.97|284.57|20
1643382630000|2022-01-28 15:10:30|290.06|284.66|289.95|284.55|290.06|284.66|289.95|284.55|20
1643382640000|2022-01-28 15:10:40|290|284.6|289.95|284.55|290|284.6|289.88|284.48|15
1643382650000|2022-01-28 15:10:50|289.94|284.54|289.93|284.53|289.95|284.55|289.9|284.5|23
1643382660000|2022-01-28 15:11:00|289.94|284.54|289.95|284.55|289.95|284.55|289.91|284.51|13
1643382670000|2022-01-28 15:11:10|289.94|284.54|290.26|284.86|290.32|284.92|289.89|284.49|32
1643382680000|2022-01-28 15:11:20|290.32|284.92|290.32|284.92|290.34|284.94|290.29|284.89|18
1643382690000|2022-01-28 15:11:30|290.3|284.9|290.35|284.95|290.35|284.95|290.3|284.9|10
1643382700000|2022-01-28 15:11:40|290.33|284.93|290.41|285.01|290.44|285.04|290.33|284.93|18
1643382710000|2022-01-28 15:11:50|290.39|284.99|290.6|285.2|290.63|285.23|290.27|284.87|17
1643382720000|2022-01-28 15:12:00|290.65|285.25|290.67|285.27|290.8|285.4|290.61|285.21|26
1643382730000|2022-01-28 15:12:10|290.75|285.35|290.46|285.06|290.75|285.35|290.46|285.06|26
1643382740000|2022-01-28 15:12:20|290.49|285.09|290.53|285.13|290.69|285.29|290.46|285.06|23
1643382750000|2022-01-28 15:12:30|290.56|285.16|290.62|285.22|290.69|285.29|290.56|285.16|25
1643382760000|2022-01-28 15:12:40|290.61|285.21|290.64|285.24|290.7|285.3|290.61|285.21|17
1643382770000|2022-01-28 15:12:50|290.63|285.23|290.71|285.31|290.73|285.33|290.61|285.21|20
1643382780000|2022-01-28 15:13:00|290.61|285.21|290.64|285.24|290.72|285.32|290.61|285.21|18
1643382790000|2022-01-28 15:13:10|290.65|285.25|290.54|285.14|290.69|285.29|290.54|285.14|15
1643382800000|2022-01-28 15:13:20|290.51|285.11|290.64|285.24|290.64|285.24|290.38|284.98|28
1643382810000|2022-01-28 15:13:30|290.66|285.26|290.57|285.17|290.67|285.27|290.5|285.1|23
1643382820000|2022-01-28 15:13:40|290.58|285.18|290.81|285.41|290.81|285.41|290.33|284.93|29
1643382830000|2022-01-28 15:13:50|290.83|285.43|290.71|285.31|290.83|285.43|290.69|285.29|22
1643382840000|2022-01-28 15:14:00|290.72|285.32|290.83|285.43|290.83|285.43|290.67|285.27|14
1643382850000|2022-01-28 15:14:10|290.78|285.38|290.66|285.26|290.78|285.38|290.66|285.26|12
1643382860000|2022-01-28 15:14:20|290.6|285.2|290.62|285.22|290.66|285.26|290.6|285.2|8
1643382870000|2022-01-28 15:14:30|290.6|285.2|290.72|285.32|290.72|285.32|290.6|285.2|14
1643382880000|2022-01-28 15:14:40|290.74|285.34|290.67|285.27|290.85|285.45|290.65|285.25|17
1643382890000|2022-01-28 15:14:50|290.71|285.31|290.58|285.18|290.71|285.31|290.53|285.13|30
1643382900000|2022-01-28 15:15:00|290.6|285.2|290.63|285.23|290.72|285.32|290.56|285.16|29
1643382910000|2022-01-28 15:15:10|290.61|285.21|290.59|285.19|290.71|285.31|290.59|285.19|12
1643382920000|2022-01-28 15:15:20|290.66|285.26|290.55|285.15|290.66|285.26|290.54|285.14|21
1643382930000|2022-01-28 15:15:30|290.56|285.16|290.55|285.15|290.56|285.16|290.41|285.01|19
1643382940000|2022-01-28 15:15:40|290.53|285.13|290.5|285.1|290.57|285.17|290.42|285.02|24
1643382950000|2022-01-28 15:15:50|290.58|285.18|290.57|285.17|290.58|285.18|290.52|285.12|12
1643382960000|2022-01-28 15:16:00|290.56|285.16|290.51|285.11|290.57|285.17|290.49|285.09|17
1643382970000|2022-01-28 15:16:10|290.52|285.12|290.47|285.07|290.52|285.12|290.47|285.07|6
1643382980000|2022-01-28 15:16:20|290.52|285.12|290.47|285.07|290.52|285.12|290.47|285.07|2
1643382990000|2022-01-28 15:16:30|290.51|285.11|290.49|285.09|290.51|285.11|290.37|284.97|11
1643383000000|2022-01-28 15:16:40|290.48|285.08|290.53|285.13|290.53|285.13|290.48|285.08|5
1643383020000|2022-01-28 15:17:00|290.54|285.14|290.64|285.24|290.65|285.25|290.54|285.14|8
1643383030000|2022-01-28 15:17:10|290.68|285.28|290.48|285.08|290.68|285.28|290.47|285.07|8
1643383040000|2022-01-28 15:17:20|290.49|285.09|290.5|285.1|290.5|285.1|290.44|285.04|8
1643383050000|2022-01-28 15:17:30|290.51|285.11|290.51|285.11|290.51|285.11|290.51|285.11|1
1643383060000|2022-01-28 15:17:40|290.49|285.09|290.5|285.1|290.51|285.11|290.48|285.08|8
1643383110000|2022-01-28 15:18:30|290.58|285.18|290.64|285.24|290.64|285.24|290.58|285.18|4
1643383120000|2022-01-28 15:18:40|290.65|285.25|290.76|285.36|290.76|285.36|290.65|285.25|7
1643383130000|2022-01-28 15:18:50|290.75|285.35|290.75|285.35|290.75|285.35|290.74|285.34|3
1643383140000|2022-01-28 15:19:00|290.77|285.37|291.02|285.62|291.02|285.62|290.77|285.37|10
1643383150000|2022-01-28 15:19:10|291.05|285.65|291.05|285.65|291.05|285.65|291.05|285.65|1
1643383160000|2022-01-28 15:19:20|291.06|285.66|291.06|285.66|291.06|285.66|291.06|285.66|1
1643383200000|2022-01-28 15:20:00|291.02|285.62|291.02|285.62|291.02|285.62|291.02|285.62|1
1643383210000|2022-01-28 15:20:10|290.96|285.56|290.91|285.51|290.96|285.56|290.91|285.51|2
1643383220000|2022-01-28 15:20:20|290.88|285.48|290.83|285.43|290.88|285.48|290.83|285.43|2
1643383240000|2022-01-28 15:20:40|290.88|285.48|290.86|285.46|290.89|285.49|290.83|285.43|11
1643383260000|2022-01-28 15:21:00|290.9|285.5|290.94|285.54|290.95|285.55|290.9|285.5|5
1643383270000|2022-01-28 15:21:10|290.93|285.53|290.93|285.53|290.93|285.53|290.9|285.5|4
1643383330000|2022-01-28 15:22:10|290.91|285.51|290.95|285.55|290.96|285.56|290.88|285.48|11
1643383340000|2022-01-28 15:22:20|290.94|285.54|290.66|285.26|290.97|285.57|290.63|285.23|24
1643383350000|2022-01-28 15:22:30|290.58|285.18|290.62|285.22|290.63|285.23|290.52|285.12|22
1643383360000|2022-01-28 15:22:40|290.61|285.21|290.39|284.99|290.62|285.22|290.39|284.99|13
1643383370000|2022-01-28 15:22:50|290.4|285|290.44|285.04|290.45|285.05|290.34|284.94|33
1643383380000|2022-01-28 15:23:00|290.42|285.02|290.44|285.04|290.5|285.1|290.36|284.96|20
1643383390000|2022-01-28 15:23:10|290.45|285.05|290.1|284.7|290.46|285.06|290.1|284.7|21
1643383400000|2022-01-28 15:23:20|290.08|284.68|289.55|284.15|290.08|284.68|289.5|284.1|29
1643383410000|2022-01-28 15:23:30|289.54|284.14|289.54|284.14|289.63|284.23|289.54|284.14|27
1643383420000|2022-01-28 15:23:40|289.5|284.1|289.13|283.73|289.5|284.1|289.11|283.71|34
1643383430000|2022-01-28 15:23:50|289.12|283.72|289.25|283.85|289.31|283.91|289.07|283.67|27
1643383440000|2022-01-28 15:24:00|289.24|283.84|289.07|283.67|289.28|283.88|289.07|283.67|23
1643383450000|2022-01-28 15:24:10|289.08|283.68|289.06|283.66|289.09|283.69|288.95|283.55|20
1643383460000|2022-01-28 15:24:20|289.07|283.67|288.91|283.51|289.09|283.69|288.91|283.51|24
1643383470000|2022-01-28 15:24:30|288.94|283.54|288.84|283.44|288.96|283.56|288.84|283.44|14
1643383480000|2022-01-28 15:24:40|288.83|283.43|288.72|283.32|288.83|283.43|288.63|283.23|18
1643383490000|2022-01-28 15:24:50|288.71|283.31|288.88|283.48|288.97|283.57|288.71|283.31|26
1643383500000|2022-01-28 15:25:00|288.9|283.5|288.88|283.48|288.95|283.55|288.86|283.46|21
1643383510000|2022-01-28 15:25:10|288.91|283.51|288.69|283.29|288.95|283.55|288.69|283.29|19
1643383520000|2022-01-28 15:25:20|288.7|283.3|288.74|283.34|288.78|283.38|288.69|283.29|19
1643383530000|2022-01-28 15:25:30|288.75|283.35|288.88|283.48|288.88|283.48|288.75|283.35|23
1643383540000|2022-01-28 15:25:40|288.91|283.51|288.95|283.55|288.95|283.55|288.79|283.39|16
1643383550000|2022-01-28 15:25:50|288.94|283.54|288.86|283.46|288.95|283.55|288.82|283.42|19
1643383560000|2022-01-28 15:26:00|288.87|283.47|288.86|283.46|288.9|283.5|288.75|283.35|25
1643383570000|2022-01-28 15:26:10|288.88|283.48|288.9|283.5|288.98|283.58|288.81|283.41|25
1643383580000|2022-01-28 15:26:20|288.96|283.56|288.88|283.48|288.99|283.59|288.87|283.47|18
1643383590000|2022-01-28 15:26:30|288.87|283.47|288.96|283.56|289.06|283.66|288.87|283.47|15
1643383600000|2022-01-28 15:26:40|288.95|283.55|289.04|283.64|289.04|283.64|288.95|283.55|4
1643383610000|2022-01-28 15:26:50|288.98|283.58|289.03|283.63|289.08|283.68|288.95|283.55|17
1643383620000|2022-01-28 15:27:00|289|283.6|288.96|283.56|289.05|283.65|288.87|283.47|23
1643383630000|2022-01-28 15:27:10|288.95|283.55|289.02|283.62|289.18|283.78|288.95|283.55|25
1643383640000|2022-01-28 15:27:20|288.98|283.58|288.93|283.53|288.98|283.58|288.89|283.49|12
1643383650000|2022-01-28 15:27:30|288.92|283.52|288.89|283.49|288.93|283.53|288.87|283.47|9
1643383660000|2022-01-28 15:27:40|288.9|283.5|288.89|283.49|288.93|283.53|288.89|283.49|5
1643383670000|2022-01-28 15:27:50|288.9|283.5|288.92|283.52|288.92|283.52|288.9|283.5|5
1643383680000|2022-01-28 15:28:00|288.93|283.53|288.94|283.54|288.94|283.54|288.89|283.49|8
1643383690000|2022-01-28 15:28:10|288.93|283.53|288.87|283.47|288.93|283.53|288.87|283.47|6
1643383700000|2022-01-28 15:28:20|288.86|283.46|288.77|283.37|288.86|283.46|288.77|283.37|6
1643383710000|2022-01-28 15:28:30|288.74|283.34|288.88|283.48|288.9|283.5|288.71|283.31|18
1643383720000|2022-01-28 15:28:40|288.89|283.49|288.89|283.49|288.89|283.49|288.8|283.4|17
1643383730000|2022-01-28 15:28:50|288.88|283.48|288.77|283.37|288.89|283.49|288.77|283.37|12
1643383740000|2022-01-28 15:29:00|288.78|283.38|288.78|283.38|288.86|283.46|288.76|283.36|23
1643383750000|2022-01-28 15:29:10|288.79|283.39|288.86|283.46|288.9|283.5|288.78|283.38|20
1643383760000|2022-01-28 15:29:20|288.85|283.45|288.72|283.32|288.87|283.47|288.72|283.32|15
1643383770000|2022-01-28 15:29:30|288.73|283.33|288.7|283.3|288.76|283.36|288.66|283.26|22
1643383780000|2022-01-28 15:29:40|288.73|283.33|288.67|283.27|288.8|283.4|288.66|283.26|17
1643383790000|2022-01-28 15:29:50|288.68|283.28|288.68|283.28|288.81|283.41|288.67|283.27|25
1643383800000|2022-01-28 15:30:00|288.76|283.36|288.74|283.34|288.81|283.41|288.71|283.31|16
1643383810000|2022-01-28 15:30:10|288.75|283.35|288.84|283.44|288.84|283.44|288.72|283.32|18
1643383820000|2022-01-28 15:30:20|288.83|283.43|288.5|283.1|288.84|283.44|288.49|283.09|26
1643383830000|2022-01-28 15:30:30|288.48|283.08|288.52|283.12|288.56|283.16|288.41|283.01|18
1643383840000|2022-01-28 15:30:40|288.58|283.18|288.74|283.34|288.76|283.36|288.52|283.12|24
1643383850000|2022-01-28 15:30:50|288.71|283.31|288.75|283.35|288.76|283.36|288.69|283.29|20
1643383860000|2022-01-28 15:31:00|288.74|283.34|288.63|283.23|288.76|283.36|288.59|283.19|21
1643383870000|2022-01-28 15:31:10|288.64|283.24|288.69|283.29|288.82|283.42|288.61|283.21|24
1643383880000|2022-01-28 15:31:20|288.7|283.3|288.61|283.21|288.71|283.31|288.61|283.21|18
1643383890000|2022-01-28 15:31:30|288.65|283.25|288.63|283.23|288.69|283.29|288.6|283.2|21
1643383900000|2022-01-28 15:31:40|288.67|283.27|288.68|283.28|288.7|283.3|288.61|283.21|18
1643383910000|2022-01-28 15:31:50|288.7|283.3|288.68|283.28|288.77|283.37|288.6|283.2|20
1643383920000|2022-01-28 15:32:00|288.69|283.29|288.67|283.27|288.71|283.31|288.62|283.22|15
1643383930000|2022-01-28 15:32:10|288.66|283.26|288.51|283.11|288.66|283.26|288.5|283.1|9
1643383940000|2022-01-28 15:32:20|288.5|283.1|288.52|283.12|288.52|283.12|288.42|283.02|13
1643383950000|2022-01-28 15:32:30|288.42|283.02|288.52|283.12|288.52|283.12|288.41|283.01|6
1643383960000|2022-01-28 15:32:40|288.42|283.02|288.51|283.11|288.52|283.12|288.41|283.01|22
1643383970000|2022-01-28 15:32:50|288.43|283.03|288.5|283.1|288.52|283.12|288.43|283.03|17
1643383980000|2022-01-28 15:33:00|288.52|283.12|288.4|283|288.52|283.12|288.39|282.99|18
1643383990000|2022-01-28 15:33:10|288.39|282.99|288.23|282.83|288.4|283|288.2|282.8|16
1643384000000|2022-01-28 15:33:20|288.28|282.88|288.22|282.82|288.3|282.9|288.22|282.82|11
1643384010000|2022-01-28 15:33:30|288.26|282.86|288.33|282.93|288.33|282.93|288.21|282.81|22
1643384020000|2022-01-28 15:33:40|288.32|282.92|288.3|282.9|288.41|283.01|288.21|282.81|19
1643384030000|2022-01-28 15:33:50|288.32|282.92|288.28|282.88|288.33|282.93|288.25|282.85|21
1643384040000|2022-01-28 15:34:00|288.27|282.87|288.21|282.81|288.31|282.91|288.21|282.81|19
1643384050000|2022-01-28 15:34:10|288.26|282.86|288.24|282.84|288.27|282.87|288.21|282.81|12
1643384060000|2022-01-28 15:34:20|288.26|282.86|288.26|282.86|288.26|282.86|288.22|282.82|15
1643384070000|2022-01-28 15:34:30|288.23|282.83|288.26|282.86|288.31|282.91|288.2|282.8|20
1643384080000|2022-01-28 15:34:40|288.29|282.89|288.27|282.87|288.31|282.91|288.24|282.84|10
1643384100000|2022-01-28 15:35:00|288.26|282.86|288.71|283.31|288.71|283.31|288.26|282.86|30
1643384110000|2022-01-28 15:35:10|288.61|283.21|288.54|283.14|288.69|283.29|288.52|283.12|26
1643384120000|2022-01-28 15:35:20|288.69|283.29|288.64|283.24|288.71|283.31|288.53|283.13|19
1643384130000|2022-01-28 15:35:30|288.61|283.21|288.75|283.35|288.75|283.35|288.61|283.21|6
1643384140000|2022-01-28 15:35:40|288.71|283.31|288.86|283.46|288.88|283.48|288.71|283.31|16
1643384150000|2022-01-28 15:35:50|288.9|283.5|288.88|283.48|288.9|283.5|288.88|283.48|2
1643384160000|2022-01-28 15:36:00|288.86|283.46|288.92|283.52|288.92|283.52|288.83|283.43|13
1643384170000|2022-01-28 15:36:10|288.93|283.53|289.16|283.76|289.16|283.76|288.92|283.52|16
1643384180000|2022-01-28 15:36:20|289.13|283.73|289.18|283.78|289.18|283.78|289.11|283.71|7
1643384190000|2022-01-28 15:36:30|289.16|283.76|289.54|284.14|289.57|284.17|289.16|283.76|15
1643384200000|2022-01-28 15:36:40|289.53|284.13|289.48|284.08|289.53|284.13|289.39|283.99|14
1643384210000|2022-01-28 15:36:50|289.47|284.07|289.38|283.98|289.49|284.09|289.38|283.98|22
1643384220000|2022-01-28 15:37:00|289.42|284.02|289.57|284.17|289.62|284.22|289.38|283.98|20
1643384230000|2022-01-28 15:37:10|289.56|284.16|289.54|284.14|289.58|284.18|289.54|284.14|8
1643384240000|2022-01-28 15:37:20|289.57|284.17|289.62|284.22|289.64|284.24|289.55|284.15|13
1643384250000|2022-01-28 15:37:30|289.61|284.21|289.6|284.2|289.62|284.22|289.6|284.2|7
1643384260000|2022-01-28 15:37:40|289.62|284.22|289.61|284.21|289.62|284.22|289.59|284.19|11
1643384270000|2022-01-28 15:37:50|289.6|284.2|289.59|284.19|289.6|284.2|289.55|284.15|11
1643384280000|2022-01-28 15:38:00|289.58|284.18|289.8|284.4|289.81|284.41|289.56|284.16|20
1643384290000|2022-01-28 15:38:10|289.77|284.37|289.76|284.36|289.79|284.39|289.75|284.35|19
1643384300000|2022-01-28 15:38:20|289.77|284.37|289.8|284.4|289.81|284.41|289.74|284.34|17
1643384310000|2022-01-28 15:38:30|289.81|284.41|289.83|284.43|289.92|284.52|289.76|284.36|16
1643384320000|2022-01-28 15:38:40|289.82|284.42|289.78|284.38|289.83|284.43|289.74|284.34|22
1643384330000|2022-01-28 15:38:50|289.76|284.36|289.72|284.32|289.76|284.36|289.67|284.27|14
1643384340000|2022-01-28 15:39:00|289.71|284.31|289.76|284.36|289.76|284.36|289.71|284.31|11
1643384350000|2022-01-28 15:39:10|289.78|284.38|289.67|284.27|289.81|284.41|289.67|284.27|17
1643384360000|2022-01-28 15:39:20|289.66|284.26|289.73|284.33|289.75|284.35|289.64|284.24|16
1643384370000|2022-01-28 15:39:30|289.72|284.32|289.76|284.36|289.76|284.36|289.51|284.11|30
1643384380000|2022-01-28 15:39:40|289.78|284.38|289.73|284.33|289.82|284.42|289.69|284.29|12
1643384390000|2022-01-28 15:39:50|289.69|284.29|289.83|284.43|289.84|284.44|289.69|284.29|14
1643384400000|2022-01-28 15:40:00|289.79|284.39|289.72|284.32|289.79|284.39|289.68|284.28|16
1643384410000|2022-01-28 15:40:10|289.71|284.31|289.68|284.28|289.72|284.32|289.66|284.26|12
1643384420000|2022-01-28 15:40:20|289.66|284.26|289.59|284.19|289.75|284.35|289.56|284.16|24
1643384430000|2022-01-28 15:40:30|289.58|284.18|289.67|284.27|289.71|284.31|289.55|284.15|27
1643384440000|2022-01-28 15:40:40|289.74|284.34|289.72|284.32|289.82|284.42|289.66|284.26|24
1643384450000|2022-01-28 15:40:50|289.73|284.33|289.84|284.44|289.84|284.44|289.68|284.28|23
1643384460000|2022-01-28 15:41:00|289.81|284.41|290|284.6|290.01|284.61|289.81|284.41|18
1643384470000|2022-01-28 15:41:10|290.07|284.67|290.02|284.62|290.07|284.67|290.01|284.61|6
1643384480000|2022-01-28 15:41:20|290.06|284.66|290.06|284.66|290.21|284.81|290.05|284.65|16
1643384490000|2022-01-28 15:41:30|290.07|284.67|289.96|284.56|290.07|284.67|289.9|284.5|24
1643384500000|2022-01-28 15:41:40|289.95|284.55|289.84|284.44|289.96|284.56|289.82|284.42|15
1643384510000|2022-01-28 15:41:50|289.85|284.45|289.92|284.52|289.92|284.52|289.84|284.44|10
1643384520000|2022-01-28 15:42:00|289.9|284.5|289.89|284.49|289.9|284.5|289.86|284.46|11
1643384530000|2022-01-28 15:42:10|289.9|284.5|289.75|284.35|289.9|284.5|289.6|284.2|22
1643384540000|2022-01-28 15:42:20|289.72|284.32|289.36|283.96|289.76|284.36|289.36|283.96|33
1643384550000|2022-01-28 15:42:30|289.33|283.93|289.37|283.97|289.4|284|289.27|283.87|24
1643384560000|2022-01-28 15:42:40|289.34|283.94|289.35|283.95|289.37|283.97|289.33|283.93|18
1643384570000|2022-01-28 15:42:50|289.36|283.96|289.51|284.11|289.53|284.13|289.36|283.96|13
1643384580000|2022-01-28 15:43:00|289.55|284.15|289.49|284.09|289.57|284.17|289.48|284.08|12
1643384590000|2022-01-28 15:43:10|289.5|284.1|289.46|284.06|289.51|284.11|289.45|284.05|16
1643384600000|2022-01-28 15:43:20|289.44|284.04|289.57|284.17|289.57|284.17|289.44|284.04|15
1643384610000|2022-01-28 15:43:30|289.56|284.16|289.53|284.13|289.61|284.21|289.51|284.11|21
1643384620000|2022-01-28 15:43:40|289.56|284.16|289.82|284.42|289.83|284.43|289.52|284.12|25
1643384630000|2022-01-28 15:43:50|289.83|284.43|289.68|284.28|289.83|284.43|289.68|284.28|16
1643384640000|2022-01-28 15:44:00|289.77|284.37|289.67|284.27|289.81|284.41|289.66|284.26|28
1643384650000|2022-01-28 15:44:10|289.7|284.3|289.67|284.27|289.7|284.3|289.63|284.23|18
1643384660000|2022-01-28 15:44:20|289.69|284.29|289.66|284.26|289.75|284.35|289.66|284.26|22
1643384670000|2022-01-28 15:44:30|289.73|284.33|289.95|284.55|289.95|284.55|289.71|284.31|22
1643384680000|2022-01-28 15:44:40|289.87|284.47|289.79|284.39|289.87|284.47|289.75|284.35|18
1643384690000|2022-01-28 15:44:50|289.78|284.38|289.86|284.46|289.86|284.46|289.77|284.37|12
1643384700000|2022-01-28 15:45:00|289.87|284.47|289.92|284.52|289.93|284.53|289.87|284.47|7
1643384710000|2022-01-28 15:45:10|289.88|284.48|290.01|284.61|290.01|284.61|289.88|284.48|9
1643384720000|2022-01-28 15:45:20|290.12|284.72|290.06|284.66|290.13|284.73|290.06|284.66|13
1643384730000|2022-01-28 15:45:30|289.98|284.58|289.91|284.51|289.98|284.58|289.89|284.49|18
1643384740000|2022-01-28 15:45:40|289.94|284.54|289.75|284.35|290.01|284.61|289.66|284.26|17
1643384750000|2022-01-28 15:45:50|289.74|284.34|289.87|284.47|289.89|284.49|289.71|284.31|26
1643384760000|2022-01-28 15:46:00|289.89|284.49|290.04|284.64|290.04|284.64|289.78|284.38|24
1643384770000|2022-01-28 15:46:10|289.96|284.56|290.03|284.63|290.16|284.76|289.9|284.5|26
1643384780000|2022-01-28 15:46:20|290.02|284.62|290.06|284.66|290.06|284.66|290.02|284.62|14
1643384790000|2022-01-28 15:46:30|290.03|284.63|290.06|284.66|290.07|284.67|290.03|284.63|5
1643384800000|2022-01-28 15:46:40|290.07|284.67|289.97|284.57|290.13|284.73|289.97|284.57|20
1643384810000|2022-01-28 15:46:50|290.04|284.64|290.11|284.71|290.11|284.71|289.97|284.57|16
1643384820000|2022-01-28 15:47:00|290.1|284.7|290.17|284.77|290.17|284.77|290.02|284.62|17
1643384830000|2022-01-28 15:47:10|290.18|284.78|290.33|284.93|290.39|284.99|290.18|284.78|15
1643384840000|2022-01-28 15:47:20|290.32|284.92|290.21|284.81|290.32|284.92|290.16|284.76|24
1643384850000|2022-01-28 15:47:30|290.22|284.82|290.28|284.88|290.34|284.94|290.16|284.76|15
1643384860000|2022-01-28 15:47:40|290.34|284.94|290.28|284.88|290.36|284.96|290.28|284.88|9
1643384870000|2022-01-28 15:47:50|290.3|284.9|290.32|284.92|290.32|284.92|290.28|284.88|12
1643384880000|2022-01-28 15:48:00|290.33|284.93|290.28|284.88|290.35|284.95|290.28|284.88|9
1643384890000|2022-01-28 15:48:10|290.27|284.87|290.2|284.8|290.27|284.87|290.2|284.8|11
1643384900000|2022-01-28 15:48:20|290.19|284.79|290.21|284.81|290.24|284.84|290.16|284.76|16
1643384910000|2022-01-28 15:48:30|290.22|284.82|290.2|284.8|290.31|284.91|290.18|284.78|15
1643384920000|2022-01-28 15:48:40|290.19|284.79|290.25|284.85|290.25|284.85|290.18|284.78|20
1643384930000|2022-01-28 15:48:50|290.24|284.84|290.24|284.84|290.28|284.88|290.18|284.78|18
1643384940000|2022-01-28 15:49:00|290.25|284.85|290.3|284.9|290.33|284.93|290.25|284.85|18
1643384950000|2022-01-28 15:49:10|290.31|284.91|290.27|284.87|290.33|284.93|290.26|284.86|13
1643384960000|2022-01-28 15:49:20|290.26|284.86|290.42|285.02|290.49|285.09|290.26|284.86|25
1643384970000|2022-01-28 15:49:30|290.43|285.03|290.45|285.05|290.52|285.12|290.38|284.98|14
1643384980000|2022-01-28 15:49:40|290.51|285.11|290.5|285.1|290.52|285.12|290.41|285.01|21
1643384990000|2022-01-28 15:49:50|290.43|285.03|290.52|285.12|290.52|285.12|290.43|285.03|18
1643385000000|2022-01-28 15:50:00|290.49|285.09|290.48|285.08|290.52|285.12|290.46|285.06|9
1643385010000|2022-01-28 15:50:10|290.5|285.1|290.52|285.12|290.53|285.13|290.49|285.09|6
1643385020000|2022-01-28 15:50:20|290.48|285.08|290.52|285.12|290.54|285.14|290.47|285.07|14
1643385030000|2022-01-28 15:50:30|290.53|285.13|290.54|285.14|290.55|285.15|290.51|285.11|16
1643385040000|2022-01-28 15:50:40|290.55|285.15|291.09|285.69|291.09|285.69|290.55|285.15|19
1643385050000|2022-01-28 15:50:50|291.08|285.68|291.06|285.66|291.14|285.74|291.05|285.65|22
1643385060000|2022-01-28 15:51:00|291.05|285.65|291.03|285.63|291.11|285.71|290.94|285.54|26
1643385070000|2022-01-28 15:51:10|291.01|285.61|290.92|285.52|291.05|285.65|290.92|285.52|16
1643385080000|2022-01-28 15:51:20|290.87|285.47|290.96|285.56|290.97|285.57|290.79|285.39|20
1643385090000|2022-01-28 15:51:30|290.95|285.55|290.9|285.5|291.11|285.71|290.86|285.46|26
1643385100000|2022-01-28 15:51:40|290.91|285.51|290.91|285.51|290.92|285.52|290.9|285.5|5
1643385110000|2022-01-28 15:51:50|290.97|285.57|290.98|285.58|290.98|285.58|290.89|285.49|16
1643385120000|2022-01-28 15:52:00|291|285.6|291.16|285.76|291.21|285.81|291|285.6|20
1643385130000|2022-01-28 15:52:10|291.22|285.82|291.15|285.75|291.26|285.86|291.11|285.71|27
1643385140000|2022-01-28 15:52:20|291.22|285.82|291.3|285.9|291.3|285.9|291.15|285.75|21
1643385150000|2022-01-28 15:52:30|291.25|285.85|291.25|285.85|291.25|285.85|291.25|285.85|1
1643385160000|2022-01-28 15:52:40|291.24|285.84|291.26|285.86|291.26|285.86|291.2|285.8|7
1643385170000|2022-01-28 15:52:50|291.25|285.85|291.24|285.84|291.33|285.93|291.24|285.84|10
1643385180000|2022-01-28 15:53:00|291.25|285.85|291.46|286.06|291.47|286.07|291.25|285.85|21
1643385190000|2022-01-28 15:53:10|291.47|286.07|291.58|286.18|291.65|286.25|291.42|286.02|19
1643385200000|2022-01-28 15:53:20|291.62|286.22|291.59|286.19|291.62|286.22|291.58|286.18|11
1643385210000|2022-01-28 15:53:30|291.6|286.2|291.59|286.19|291.6|286.2|291.59|286.19|4
1643385220000|2022-01-28 15:53:40|291.56|286.16|291.54|286.14|291.56|286.16|291.53|286.13|4
1643385230000|2022-01-28 15:53:50|291.56|286.16|291.47|286.07|291.56|286.16|291.42|286.02|14
1643385240000|2022-01-28 15:54:00|291.42|286.02|291.56|286.16|291.57|286.17|291.41|286.01|18
1643385250000|2022-01-28 15:54:10|291.49|286.09|291.49|286.09|291.49|286.09|291.4|286|12
1643385260000|2022-01-28 15:54:20|291.46|286.06|291.44|286.04|291.5|286.1|291.44|286.04|26
1643385270000|2022-01-28 15:54:30|291.45|286.05|291.48|286.08|291.53|286.13|291.45|286.05|25
1643385280000|2022-01-28 15:54:40|291.46|286.06|291.45|286.05|291.48|286.08|291.44|286.04|11
1643385290000|2022-01-28 15:54:50|291.46|286.06|291.48|286.08|291.49|286.09|291.37|285.97|22
1643385300000|2022-01-28 15:55:00|291.47|286.07|291.51|286.11|291.6|286.2|291.47|286.07|17
1643385310000|2022-01-28 15:55:10|291.5|286.1|291.34|285.94|291.5|286.1|291.34|285.94|25
1643385320000|2022-01-28 15:55:20|291.33|285.93|291.38|285.98|291.38|285.98|291.3|285.9|16
1643385330000|2022-01-28 15:55:30|291.35|285.95|291.28|285.88|291.35|285.95|291.25|285.85|12
1643385340000|2022-01-28 15:55:40|291.33|285.93|291.28|285.88|291.36|285.96|291.28|285.88|13
1643385350000|2022-01-28 15:55:50|291.3|285.9|291.27|285.87|291.33|285.93|291.27|285.87|14
1643385360000|2022-01-28 15:56:00|291.33|285.93|291.23|285.83|291.33|285.93|291.22|285.82|14
1643385370000|2022-01-28 15:56:10|291.24|285.84|291.16|285.76|291.24|285.84|291.1|285.7|16
1643385380000|2022-01-28 15:56:20|291.13|285.73|291.04|285.64|291.16|285.76|291|285.6|9
1643385390000|2022-01-28 15:56:30|291.03|285.63|291|285.6|291.03|285.63|290.82|285.42|18
1643385400000|2022-01-28 15:56:40|291.02|285.62|290.96|285.56|291.03|285.63|290.91|285.51|23
1643385410000|2022-01-28 15:56:50|290.95|285.55|290.94|285.54|290.97|285.57|290.93|285.53|9
1643385420000|2022-01-28 15:57:00|290.98|285.58|290.93|285.53|290.98|285.58|290.92|285.52|10
1643385430000|2022-01-28 15:57:10|290.94|285.54|290.82|285.42|290.94|285.54|290.81|285.41|11
1643385440000|2022-01-28 15:57:20|290.83|285.43|290.92|285.52|290.92|285.52|290.83|285.43|9
1643385450000|2022-01-28 15:57:30|290.93|285.53|291.07|285.67|291.17|285.77|290.9|285.5|23
1643385460000|2022-01-28 15:57:40|291.05|285.65|290.93|285.53|291.06|285.66|290.88|285.48|19
1643385470000|2022-01-28 15:57:50|290.95|285.55|290.87|285.47|290.95|285.55|290.87|285.47|19
1643385480000|2022-01-28 15:58:00|290.9|285.5|290.88|285.48|290.91|285.51|290.88|285.48|11
1643385490000|2022-01-28 15:58:10|290.92|285.52|290.88|285.48|290.92|285.52|290.85|285.45|13
1643385500000|2022-01-28 15:58:20|290.93|285.53|290.88|285.48|290.94|285.54|290.8|285.4|18
1643385510000|2022-01-28 15:58:30|290.83|285.43|290.84|285.44|290.86|285.46|290.77|285.37|13
1643385520000|2022-01-28 15:58:40|290.83|285.43|290.78|285.38|290.83|285.43|290.77|285.37|8
1643385530000|2022-01-28 15:58:50|290.77|285.37|290.77|285.37|290.77|285.37|290.76|285.36|3
1643385540000|2022-01-28 15:59:00|290.76|285.36|290.92|285.52|290.92|285.52|290.76|285.36|15
1643385550000|2022-01-28 15:59:10|290.91|285.51|291.08|285.68|291.08|285.68|290.9|285.5|15
1643385560000|2022-01-28 15:59:20|291.07|285.67|291.3|285.9|291.3|285.9|291.06|285.66|16
1643385570000|2022-01-28 15:59:30|291.31|285.91|291.41|286.01|291.41|286.01|291.26|285.86|20
1643385580000|2022-01-28 15:59:40|291.47|286.07|291.4|286|291.47|286.07|291.32|285.92|26
1643385590000|2022-01-28 15:59:50|291.39|285.99|291.38|285.98|291.41|286.01|291.31|285.91|29
1643385600000|2022-01-28 16:00:00|291.4|286|291.52|286.12|291.52|286.12|291.4|286|5
1643385610000|2022-01-28 16:00:10|291.55|286.15|291.6|286.2|291.63|286.23|291.55|286.15|11
1643385620000|2022-01-28 16:00:20|291.64|286.24|291.57|286.17|291.69|286.29|291.56|286.16|25
1643385630000|2022-01-28 16:00:30|291.56|286.16|291.43|286.03|291.61|286.21|291.39|285.99|20
1643385640000|2022-01-28 16:00:40|291.53|286.13|291.23|285.83|291.53|286.13|291.16|285.76|23
1643385650000|2022-01-28 16:00:50|291.24|285.84|291.24|285.84|291.31|285.91|291.17|285.77|26
1643385660000|2022-01-28 16:01:00|291.23|285.83|291.28|285.88|291.29|285.89|291.13|285.73|22
1643385670000|2022-01-28 16:01:10|291.27|285.87|291.31|285.91|291.35|285.95|291.27|285.87|10
1643385680000|2022-01-28 16:01:20|291.3|285.9|291.23|285.83|291.31|285.91|291.23|285.83|15
1643385690000|2022-01-28 16:01:30|291.24|285.84|291.23|285.83|291.26|285.86|291.21|285.81|12
1643385700000|2022-01-28 16:01:40|291.24|285.84|291.19|285.79|291.25|285.85|291.16|285.76|9
1643385710000|2022-01-28 16:01:50|291.17|285.77|290.92|285.52|291.23|285.83|290.91|285.51|22
1643385720000|2022-01-28 16:02:00|290.93|285.53|290.95|285.55|290.95|285.55|290.88|285.48|20
1643385730000|2022-01-28 16:02:10|290.89|285.49|290.79|285.39|290.99|285.59|290.79|285.39|24
1643385740000|2022-01-28 16:02:20|290.82|285.42|290.91|285.51|290.97|285.57|290.77|285.37|28
1643385750000|2022-01-28 16:02:30|290.9|285.5|290.83|285.43|290.94|285.54|290.83|285.43|19
1643385760000|2022-01-28 16:02:40|290.85|285.45|290.91|285.51|290.94|285.54|290.83|285.43|20
1643385770000|2022-01-28 16:02:50|290.89|285.49|291.14|285.74|291.2|285.8|290.89|285.49|25
1643385780000|2022-01-28 16:03:00|291.21|285.81|291.22|285.82|291.29|285.89|291.12|285.72|20
1643385790000|2022-01-28 16:03:10|291.23|285.83|291.3|285.9|291.32|285.92|291.22|285.82|11
1643385800000|2022-01-28 16:03:20|291.29|285.89|291.34|285.94|291.34|285.94|291.26|285.86|13
1643385810000|2022-01-28 16:03:30|291.36|285.96|291.69|286.29|291.69|286.29|291.36|285.96|24
1643385820000|2022-01-28 16:03:40|291.71|286.31|291.59|286.19|291.73|286.33|291.59|286.19|24
1643385830000|2022-01-28 16:03:50|291.61|286.21|291.44|286.04|291.61|286.21|291.44|286.04|25
1643385840000|2022-01-28 16:04:00|291.45|286.05|291.28|285.88|291.45|286.05|291.26|285.86|23
1643385850000|2022-01-28 16:04:10|291.27|285.87|291.19|285.79|291.27|285.87|291.16|285.76|19
1643385860000|2022-01-28 16:04:20|291.2|285.8|291.21|285.81|291.23|285.83|291.12|285.72|24
1643385870000|2022-01-28 16:04:30|291.17|285.77|291.3|285.9|291.31|285.91|291.11|285.71|19
1643385880000|2022-01-28 16:04:40|291.29|285.89|291.13|285.73|291.3|285.9|291.13|285.73|22
1643385890000|2022-01-28 16:04:50|291.12|285.72|291.07|285.67|291.13|285.73|291.02|285.62|11
1643385900000|2022-01-28 16:05:00|291.05|285.65|291.17|285.77|291.3|285.9|291.05|285.65|20
1643385910000|2022-01-28 16:05:10|291.19|285.79|291.15|285.75|291.19|285.79|291.12|285.72|11
1643385920000|2022-01-28 16:05:20|291.13|285.73|291.24|285.84|291.25|285.85|291.12|285.72|20
1643385930000|2022-01-28 16:05:30|291.25|285.85|291.18|285.78|291.26|285.86|291.17|285.77|16
1643385940000|2022-01-28 16:05:40|291.19|285.79|291.18|285.78|291.2|285.8|291.18|285.78|7
1643385950000|2022-01-28 16:05:50|291.2|285.8|291.31|285.91|291.33|285.93|291.2|285.8|15
1643385960000|2022-01-28 16:06:00|291.34|285.94|291.29|285.89|291.35|285.95|291.24|285.84|16
1643385970000|2022-01-28 16:06:10|291.21|285.81|291.32|285.92|291.37|285.97|291.21|285.81|21
1643385980000|2022-01-28 16:06:20|291.31|285.91|291.27|285.87|291.35|285.95|291.27|285.87|17
1643385990000|2022-01-28 16:06:30|291.28|285.88|291.44|286.04|291.48|286.08|291.28|285.88|16
1643386000000|2022-01-28 16:06:40|291.46|286.06|291.48|286.08|291.5|286.1|291.44|286.04|18
1643386010000|2022-01-28 16:06:50|291.47|286.07|291.47|286.07|291.49|286.09|291.47|286.07|7
1643386020000|2022-01-28 16:07:00|291.48|286.08|291.47|286.07|291.48|286.08|291.47|286.07|2
1643386030000|2022-01-28 16:07:10|291.46|286.06|291.49|286.09|291.49|286.09|291.45|286.05|11
1643386040000|2022-01-28 16:07:20|291.53|286.13|291.49|286.09|291.53|286.13|291.47|286.07|10
1643386050000|2022-01-28 16:07:30|291.51|286.11|291.45|286.05|291.54|286.14|291.45|286.05|13
1643386060000|2022-01-28 16:07:40|291.46|286.06|291.5|286.1|291.52|286.12|291.46|286.06|14
1643386070000|2022-01-28 16:07:50|291.52|286.12|291.44|286.04|291.52|286.12|291.43|286.03|12
1643386080000|2022-01-28 16:08:00|291.46|286.06|291.57|286.17|291.59|286.19|291.43|286.03|17
1643386090000|2022-01-28 16:08:10|291.58|286.18|291.56|286.16|291.59|286.19|291.54|286.14|22
1643386100000|2022-01-28 16:08:20|291.55|286.15|291.49|286.09|291.56|286.16|291.49|286.09|11
1643386110000|2022-01-28 16:08:30|291.51|286.11|291.56|286.16|291.56|286.16|291.49|286.09|14
1643386120000|2022-01-28 16:08:40|291.55|286.15|291.63|286.23|291.63|286.23|291.55|286.15|15
1643386130000|2022-01-28 16:08:50|291.67|286.27|291.73|286.33|291.74|286.34|291.67|286.27|17
1643386140000|2022-01-28 16:09:00|291.72|286.32|291.72|286.32|291.74|286.34|291.7|286.3|17
1643386150000|2022-01-28 16:09:10|291.81|286.41|291.99|286.59|292.01|286.61|291.81|286.41|8
1643386160000|2022-01-28 16:09:20|291.98|286.58|292.05|286.65|292.06|286.66|291.98|286.58|18
1643386170000|2022-01-28 16:09:30|292.04|286.64|292.04|286.64|292.06|286.66|291.99|286.59|19
1643386180000|2022-01-28 16:09:40|292.06|286.66|292.15|286.75|292.17|286.77|292.04|286.64|21
1643386190000|2022-01-28 16:09:50|292.11|286.71|292.15|286.75|292.15|286.75|292.1|286.7|13
1643386200000|2022-01-28 16:10:00|292.14|286.74|292.07|286.67|292.14|286.74|292.05|286.65|18
1643386210000|2022-01-28 16:10:10|292.08|286.68|292.15|286.75|292.17|286.77|292.06|286.66|21
1643386220000|2022-01-28 16:10:20|292.14|286.74|292.25|286.85|292.25|286.85|292.13|286.73|23
1643386230000|2022-01-28 16:10:30|292.22|286.82|292.5|287.1|292.51|287.11|292.22|286.82|18
1643386240000|2022-01-28 16:10:40|292.6|287.2|292.63|287.23|292.69|287.29|292.6|287.2|24
1643386250000|2022-01-28 16:10:50|292.65|287.25|292.67|287.27|292.67|287.27|292.62|287.22|17
1643386260000|2022-01-28 16:11:00|292.69|287.29|292.72|287.32|292.72|287.32|292.69|287.29|4
1643386270000|2022-01-28 16:11:10|292.73|287.33|292.57|287.17|292.76|287.36|292.57|287.17|14
1643386280000|2022-01-28 16:11:20|292.58|287.18|292.62|287.22|292.65|287.25|292.51|287.11|19
1643386290000|2022-01-28 16:11:30|292.65|287.25|292.56|287.16|292.65|287.25|292.54|287.14|9
1643386300000|2022-01-28 16:11:40|292.54|287.14|292.67|287.27|292.7|287.3|292.54|287.14|17
1643386310000|2022-01-28 16:11:50|292.7|287.3|292.6|287.2|292.74|287.34|292.6|287.2|22
1643386320000|2022-01-28 16:12:00|292.71|287.31|292.61|287.21|292.71|287.31|292.57|287.17|26
1643386330000|2022-01-28 16:12:10|292.62|287.22|292.55|287.15|292.62|287.22|292.51|287.11|16
1643386340000|2022-01-28 16:12:20|292.56|287.16|292.7|287.3|292.72|287.32|292.56|287.16|15
1643386350000|2022-01-28 16:12:30|292.66|287.26|292.69|287.29|292.71|287.31|292.6|287.2|17
1643386360000|2022-01-28 16:12:40|292.68|287.28|292.7|287.3|292.73|287.33|292.67|287.27|18
1643386370000|2022-01-28 16:12:50|292.69|287.29|292.75|287.35|292.8|287.4|292.69|287.29|17
1643386380000|2022-01-28 16:13:00|292.72|287.32|292.77|287.37|292.77|287.37|292.71|287.31|11
1643386390000|2022-01-28 16:13:10|292.78|287.38|292.73|287.33|292.8|287.4|292.72|287.32|17
1643386400000|2022-01-28 16:13:20|292.74|287.34|292.72|287.32|292.75|287.35|292.72|287.32|12
1643386410000|2022-01-28 16:13:30|292.71|287.31|292.78|287.38|292.79|287.39|292.69|287.29|16
1643386420000|2022-01-28 16:13:40|292.74|287.34|292.71|287.31|292.78|287.38|292.71|287.31|19
1643386430000|2022-01-28 16:13:50|292.78|287.38|292.77|287.37|292.79|287.39|292.76|287.36|6
1643386440000|2022-01-28 16:14:00|292.76|287.36|292.66|287.26|292.76|287.36|292.63|287.23|18
1643386450000|2022-01-28 16:14:10|292.65|287.25|292.47|287.07|292.65|287.25|292.42|287.02|16
1643386460000|2022-01-28 16:14:20|292.45|287.05|292.4|287|292.45|287.05|292.39|286.99|7
1643386470000|2022-01-28 16:14:30|292.39|286.99|292.45|287.05|292.45|287.05|292.39|286.99|4
1643386480000|2022-01-28 16:14:40|292.39|286.99|292.48|287.08|292.49|287.09|292.39|286.99|12
1643386490000|2022-01-28 16:14:50|292.42|287.02|292.44|287.04|292.51|287.11|292.42|287.02|18
1643386500000|2022-01-28 16:15:00|292.47|287.07|292.53|287.13|292.56|287.16|292.44|287.04|18
1643386510000|2022-01-28 16:15:10|292.54|287.14|292.56|287.16|292.59|287.19|292.54|287.14|6
1643386520000|2022-01-28 16:15:20|292.58|287.18|292.68|287.28|292.77|287.37|292.58|287.18|11
1643386530000|2022-01-28 16:15:30|292.67|287.27|292.95|287.55|292.95|287.55|292.67|287.27|27
1643386540000|2022-01-28 16:15:40|292.92|287.52|292.89|287.49|292.95|287.55|292.89|287.49|17
1643386550000|2022-01-28 16:15:50|292.9|287.5|292.83|287.43|292.9|287.5|292.76|287.36|31
1643386560000|2022-01-28 16:16:00|292.86|287.46|292.66|287.26|292.86|287.46|292.59|287.19|23
1643386570000|2022-01-28 16:16:10|292.67|287.27|292.62|287.22|292.67|287.27|292.61|287.21|8
1643386580000|2022-01-28 16:16:20|292.6|287.2|292.49|287.09|292.6|287.2|292.49|287.09|6
1643386590000|2022-01-28 16:16:30|292.5|287.1|292.6|287.2|292.62|287.22|292.5|287.1|11
1643386600000|2022-01-28 16:16:40|292.62|287.22|292.6|287.2|292.63|287.23|292.6|287.2|12
1643386610000|2022-01-28 16:16:50|292.68|287.28|292.69|287.29|292.71|287.31|292.61|287.21|22
1643386620000|2022-01-28 16:17:00|292.68|287.28|292.79|287.39|292.8|287.4|292.66|287.26|15
1643386630000|2022-01-28 16:17:10|292.8|287.4|292.81|287.41|292.82|287.42|292.78|287.38|6
1643386640000|2022-01-28 16:17:20|292.8|287.4|292.78|287.38|292.81|287.41|292.78|287.38|8
1643386650000|2022-01-28 16:17:30|292.88|287.48|292.97|287.57|293.06|287.66|292.88|287.48|17
1643386660000|2022-01-28 16:17:40|292.96|287.56|293.04|287.64|293.04|287.64|292.96|287.56|9
1643386670000|2022-01-28 16:17:50|293.03|287.63|293.04|287.64|293.04|287.64|293.01|287.61|4
1643386680000|2022-01-28 16:18:00|293.02|287.62|293.1|287.7|293.11|287.71|292.89|287.49|26
1643386690000|2022-01-28 16:18:10|293.11|287.71|293.19|287.79|293.27|287.87|293.02|287.62|21
1643386700000|2022-01-28 16:18:20|293.27|287.87|293.35|287.95|293.36|287.96|293.25|287.85|23
1643386710000|2022-01-28 16:18:30|293.33|287.93|293.21|287.81|293.35|287.95|293.21|287.81|23
1643386720000|2022-01-28 16:18:40|293.22|287.82|292.97|287.57|293.23|287.83|292.94|287.54|26
1643386730000|2022-01-28 16:18:50|292.99|287.59|293.08|287.68|293.1|287.7|292.99|287.59|19
1643386740000|2022-01-28 16:19:00|293.12|287.72|293.23|287.83|293.24|287.84|293.12|287.72|6
1643386750000|2022-01-28 16:19:10|293.21|287.81|292.96|287.56|293.21|287.81|292.95|287.55|20
1643386760000|2022-01-28 16:19:20|292.93|287.53|292.81|287.41|292.94|287.54|292.8|287.4|17
1643386770000|2022-01-28 16:19:30|292.82|287.42|292.81|287.41|292.87|287.47|292.79|287.39|22
1643386780000|2022-01-28 16:19:40|292.78|287.38|293.15|287.75|293.15|287.75|292.78|287.38|26
1643386790000|2022-01-28 16:19:50|293.26|287.86|293.74|288.34|293.74|288.34|293.23|287.83|28
1643386800000|2022-01-28 16:20:00|293.76|288.36|294.13|288.73|294.18|288.78|293.76|288.36|28
1643386810000|2022-01-28 16:20:10|294.14|288.74|293.86|288.46|294.14|288.74|293.81|288.41|21
1643386820000|2022-01-28 16:20:20|293.89|288.49|293.68|288.28|294.03|288.63|293.68|288.28|27
1643386830000|2022-01-28 16:20:30|293.77|288.37|293.82|288.42|293.82|288.42|293.72|288.32|16
1643386840000|2022-01-28 16:20:40|293.83|288.43|294.03|288.63|294.03|288.63|293.83|288.43|21
1643386850000|2022-01-28 16:20:50|294.18|288.78|294.07|288.67|294.18|288.78|294.07|288.67|23
1643386860000|2022-01-28 16:21:00|294.08|288.68|294.17|288.77|294.17|288.77|294.08|288.68|21
1643386870000|2022-01-28 16:21:10|294.18|288.78|294.13|288.73|294.2|288.8|294.1|288.7|23
1643386880000|2022-01-28 16:21:20|294.11|288.71|293.9|288.5|294.11|288.71|293.89|288.49|24
1643386890000|2022-01-28 16:21:30|293.91|288.51|293.78|288.38|293.91|288.51|293.78|288.38|11
1643386900000|2022-01-28 16:21:40|293.73|288.33|293.73|288.33|293.77|288.37|293.57|288.17|28
1643386910000|2022-01-28 16:21:50|293.75|288.35|293.81|288.41|293.88|288.48|293.73|288.33|19
1643386920000|2022-01-28 16:22:00|293.77|288.37|293.52|288.12|293.8|288.4|293.52|288.12|19
1643386930000|2022-01-28 16:22:10|293.51|288.11|293.57|288.17|293.63|288.23|293.51|288.11|21
1643386940000|2022-01-28 16:22:20|293.55|288.15|293.46|288.06|293.57|288.17|293.46|288.06|22
1643386950000|2022-01-28 16:22:30|293.45|288.05|293.47|288.07|293.48|288.08|293.32|287.92|21
1643386960000|2022-01-28 16:22:40|293.48|288.08|293.41|288.01|293.48|288.08|293.4|288|14
1643386970000|2022-01-28 16:22:50|293.42|288.02|293.44|288.04|293.49|288.09|293.42|288.02|9
1643386980000|2022-01-28 16:23:00|293.46|288.06|293.47|288.07|293.54|288.14|293.44|288.04|20
1643386990000|2022-01-28 16:23:10|293.46|288.06|293.4|288|293.46|288.06|293.39|287.99|14
1643387000000|2022-01-28 16:23:20|293.41|288.01|293.41|288.01|293.46|288.06|293.4|288|14
1643387010000|2022-01-28 16:23:30|293.43|288.03|293.42|288.02|293.47|288.07|293.38|287.98|24
1643387020000|2022-01-28 16:23:40|293.41|288.01|293.44|288.04|293.44|288.04|293.41|288.01|12
1643387030000|2022-01-28 16:23:50|293.42|288.02|293.25|287.85|293.44|288.04|293.25|287.85|19
1643387040000|2022-01-28 16:24:00|293.23|287.83|293.2|287.8|293.31|287.91|293.2|287.8|22
1643387050000|2022-01-28 16:24:10|293.19|287.79|293.1|287.7|293.19|287.79|293.02|287.62|22
1643387060000|2022-01-28 16:24:20|293.11|287.71|293.09|287.69|293.15|287.75|293.07|287.67|15
1643387070000|2022-01-28 16:24:30|293.1|287.7|293.12|287.72|293.12|287.72|293.07|287.67|13
1643387080000|2022-01-28 16:24:40|293.11|287.71|293.13|287.73|293.13|287.73|293.06|287.66|18
1643387090000|2022-01-28 16:24:50|293.12|287.72|293.19|287.79|293.19|287.79|293.08|287.68|15
1643387100000|2022-01-28 16:25:00|293.17|287.77|293.22|287.82|293.22|287.82|293.13|287.73|14
1643387110000|2022-01-28 16:25:10|293.25|287.85|293.31|287.91|293.45|288.05|293.25|287.85|17
1643387120000|2022-01-28 16:25:20|293.32|287.92|293.34|287.94|293.35|287.95|293.31|287.91|10
1643387130000|2022-01-28 16:25:30|293.36|287.96|293.34|287.94|293.36|287.96|293.34|287.94|14
1643387140000|2022-01-28 16:25:40|293.36|287.96|293.45|288.05|293.45|288.05|293.36|287.96|12
1643387150000|2022-01-28 16:25:50|293.48|288.08|293.71|288.31|293.71|288.31|293.48|288.08|11
1643387160000|2022-01-28 16:26:00|293.66|288.26|293.77|288.37|293.85|288.45|293.66|288.26|21
1643387170000|2022-01-28 16:26:10|293.76|288.36|293.8|288.4|293.81|288.41|293.76|288.36|19
1643387180000|2022-01-28 16:26:20|293.81|288.41|293.8|288.4|293.81|288.41|293.79|288.39|9
1643387190000|2022-01-28 16:26:30|293.79|288.39|293.8|288.4|293.8|288.4|293.74|288.34|14
1643387200000|2022-01-28 16:26:40|293.81|288.41|293.87|288.47|293.9|288.5|293.8|288.4|11
1643387210000|2022-01-28 16:26:50|293.9|288.5|293.98|288.58|294.08|288.68|293.87|288.47|25
1643387220000|2022-01-28 16:27:00|293.99|288.59|294|288.6|294.01|288.61|293.89|288.49|18
1643387230000|2022-01-28 16:27:10|293.99|288.59|293.81|288.41|293.99|288.59|293.81|288.41|12
1643387240000|2022-01-28 16:27:20|293.88|288.48|293.7|288.3|293.95|288.55|293.68|288.28|23
1643387250000|2022-01-28 16:27:30|293.69|288.29|293.75|288.35|293.8|288.4|293.69|288.29|7
1643387260000|2022-01-28 16:27:40|293.67|288.27|293.7|288.3|293.73|288.33|293.65|288.25|9
1643387270000|2022-01-28 16:27:50|293.67|288.27|293.68|288.28|293.8|288.4|293.67|288.27|19
1643387280000|2022-01-28 16:28:00|293.7|288.3|293.66|288.26|293.7|288.3|293.64|288.24|19
1643387290000|2022-01-28 16:28:10|293.64|288.24|293.64|288.24|293.67|288.27|293.63|288.23|22
1643387300000|2022-01-28 16:28:20|293.67|288.27|293.65|288.25|293.68|288.28|293.64|288.24|8
1643387310000|2022-01-28 16:28:30|293.68|288.28|293.7|288.3|293.7|288.3|293.65|288.25|13
1643387320000|2022-01-28 16:28:40|293.69|288.29|293.82|288.42|293.97|288.57|293.69|288.29|16
1643387330000|2022-01-28 16:28:50|293.81|288.41|293.63|288.23|293.83|288.43|293.62|288.22|26
1643387340000|2022-01-28 16:29:00|293.62|288.22|293.48|288.08|293.62|288.22|293.48|288.08|16
1643387350000|2022-01-28 16:29:10|293.47|288.07|293.25|287.85|293.47|288.07|293.21|287.81|29
1643387360000|2022-01-28 16:29:20|293.24|287.84|293.18|287.78|293.24|287.84|293.17|287.77|14
1643387370000|2022-01-28 16:29:30|293.17|287.77|293.17|287.77|293.21|287.81|293.17|287.77|13
1643387380000|2022-01-28 16:29:40|293.16|287.76|293.18|287.78|293.26|287.86|293.1|287.7|28
1643387390000|2022-01-28 16:29:50|293.1|287.7|293.25|287.85|293.26|287.86|293.1|287.7|27
1643387400000|2022-01-28 16:30:00|293.21|287.81|293.54|288.14|293.54|288.14|293.21|287.81|27
1643387410000|2022-01-28 16:30:10|293.5|288.1|293.33|287.93|293.55|288.15|293.31|287.91|30
1643387420000|2022-01-28 16:30:20|293.32|287.92|293.33|287.93|293.37|287.97|293.21|287.81|19
1643387430000|2022-01-28 16:30:30|293.3|287.9|293.15|287.75|293.35|287.95|293.15|287.75|22
1643387440000|2022-01-28 16:30:40|293.27|287.87|293.15|287.75|293.27|287.87|293.15|287.75|26
1643387450000|2022-01-28 16:30:50|293.16|287.76|293.1|287.7|293.21|287.81|293.1|287.7|15
1643387460000|2022-01-28 16:31:00|293.09|287.69|292.6|287.2|293.09|287.69|292.6|287.2|21
1643387470000|2022-01-28 16:31:10|292.61|287.21|292.62|287.22|292.73|287.33|292.59|287.19|22
1643387480000|2022-01-28 16:31:20|292.6|287.2|292.55|287.15|292.69|287.29|292.52|287.12|23
1643387490000|2022-01-28 16:31:30|292.56|287.16|292.62|287.22|292.68|287.28|292.54|287.14|24
1643387500000|2022-01-28 16:31:40|292.61|287.21|292.61|287.21|292.63|287.23|292.54|287.14|15
1643387510000|2022-01-28 16:31:50|292.59|287.19|292.55|287.15|292.59|287.19|292.52|287.12|13
1643387520000|2022-01-28 16:32:00|292.52|287.12|292.47|287.07|292.55|287.15|292.46|287.06|17
1643387530000|2022-01-28 16:32:10|292.46|287.06|292.4|287|292.46|287.06|292.38|286.98|18
1643387540000|2022-01-28 16:32:20|292.39|286.99|292.78|287.38|292.79|287.39|292.39|286.99|24
1643387550000|2022-01-28 16:32:30|292.74|287.34|292.8|287.4|292.83|287.43|292.72|287.32|18
1643387560000|2022-01-28 16:32:40|292.81|287.41|292.63|287.23|292.81|287.41|292.56|287.16|23
1643387570000|2022-01-28 16:32:50|292.66|287.26|292.83|287.43|292.87|287.47|292.65|287.25|16
1643387580000|2022-01-28 16:33:00|292.82|287.42|292.76|287.36|292.88|287.48|292.74|287.34|21
1643387590000|2022-01-28 16:33:10|292.75|287.35|292.7|287.3|292.75|287.35|292.64|287.24|15
1643387600000|2022-01-28 16:33:20|292.69|287.29|292.71|287.31|292.73|287.33|292.58|287.18|12
1643387610000|2022-01-28 16:33:30|292.7|287.3|292.73|287.33|292.73|287.33|292.7|287.3|10
1643387620000|2022-01-28 16:33:40|292.72|287.32|292.76|287.36|292.76|287.36|292.72|287.32|5
1643387630000|2022-01-28 16:33:50|292.75|287.35|292.82|287.42|292.86|287.46|292.75|287.35|13
1643387640000|2022-01-28 16:34:00|292.84|287.44|292.72|287.32|292.84|287.44|292.69|287.29|12
1643387650000|2022-01-28 16:34:10|292.73|287.33|292.69|287.29|292.73|287.33|292.65|287.25|19
1643387660000|2022-01-28 16:34:20|292.7|287.3|292.59|287.19|292.71|287.31|292.59|287.19|14
1643387670000|2022-01-28 16:34:30|292.6|287.2|292.6|287.2|292.7|287.3|292.55|287.15|17
1643387680000|2022-01-28 16:34:40|292.62|287.22|292.62|287.22|292.62|287.22|292.54|287.14|13
1643387690000|2022-01-28 16:34:50|292.58|287.18|292.58|287.18|292.59|287.19|292.51|287.11|9
1643387700000|2022-01-28 16:35:00|292.57|287.17|292.58|287.18|292.65|287.25|292.57|287.17|13
1643387710000|2022-01-28 16:35:10|292.51|287.11|292.74|287.34|292.74|287.34|292.51|287.11|16
1643387720000|2022-01-28 16:35:20|292.75|287.35|292.62|287.22|292.81|287.41|292.62|287.22|14
1643387730000|2022-01-28 16:35:30|292.79|287.39|292.72|287.32|292.81|287.41|292.6|287.2|18
1643387740000|2022-01-28 16:35:40|292.79|287.39|292.94|287.54|292.94|287.54|292.65|287.25|29
1643387750000|2022-01-28 16:35:50|292.95|287.55|292.91|287.51|293.02|287.62|292.76|287.36|31
1643387760000|2022-01-28 16:36:00|292.9|287.5|292.88|287.48|292.92|287.52|292.81|287.41|20
1643387770000|2022-01-28 16:36:10|292.94|287.54|292.88|287.48|292.97|287.57|292.88|287.48|15
1643387780000|2022-01-28 16:36:20|292.89|287.49|292.91|287.51|292.91|287.51|292.84|287.44|13
1643387790000|2022-01-28 16:36:30|292.98|287.58|293.05|287.65|293.09|287.69|292.89|287.49|23
1643387800000|2022-01-28 16:36:40|293.07|287.67|293.34|287.94|293.38|287.98|293.07|287.67|21
1643387810000|2022-01-28 16:36:50|293.31|287.91|293.37|287.97|293.48|288.08|293.31|287.91|14
1643387820000|2022-01-28 16:37:00|293.39|287.99|293.29|287.89|293.39|287.99|293.22|287.82|26
1643387830000|2022-01-28 16:37:10|293.28|287.88|293.19|287.79|293.32|287.92|293.16|287.76|18
1643387840000|2022-01-28 16:37:20|293.2|287.8|293.27|287.87|293.29|287.89|293.2|287.8|21
1643387850000|2022-01-28 16:37:30|293.18|287.78|293.28|287.88|293.34|287.94|293.18|287.78|22
1643387860000|2022-01-28 16:37:40|293.27|287.87|293.39|287.99|293.4|288|293.27|287.87|13
1643387870000|2022-01-28 16:37:50|293.36|287.96|293.42|288.02|293.44|288.04|293.35|287.95|12
1643387880000|2022-01-28 16:38:00|293.43|288.03|293.52|288.12|293.54|288.14|293.33|287.93|23
1643387890000|2022-01-28 16:38:10|293.56|288.16|293.72|288.32|293.77|288.37|293.53|288.13|29
1643387900000|2022-01-28 16:38:20|293.71|288.31|293.54|288.14|293.71|288.31|293.54|288.14|19
1643387910000|2022-01-28 16:38:30|293.55|288.15|293.63|288.23|293.64|288.24|293.51|288.11|19
1643387920000|2022-01-28 16:38:40|293.64|288.24|293.62|288.22|293.68|288.28|293.6|288.2|21
1643387930000|2022-01-28 16:38:50|293.63|288.23|293.62|288.22|293.64|288.24|293.57|288.17|12
1643387940000|2022-01-28 16:39:00|293.59|288.19|293.65|288.25|293.68|288.28|293.59|288.19|15
1643387950000|2022-01-28 16:39:10|293.64|288.24|293.59|288.19|293.64|288.24|293.59|288.19|12
1643387960000|2022-01-28 16:39:20|293.6|288.2|293.59|288.19|293.6|288.2|293.59|288.19|2
1643387970000|2022-01-28 16:39:30|293.6|288.2|293.76|288.36|293.85|288.45|293.6|288.2|28
1643387980000|2022-01-28 16:39:40|293.74|288.34|293.58|288.18|293.74|288.34|293.55|288.15|22
1643387990000|2022-01-28 16:39:50|293.56|288.16|293.63|288.23|293.67|288.27|293.55|288.15|19
1643388000000|2022-01-28 16:40:00|293.61|288.21|293.59|288.19|293.61|288.21|293.53|288.13|16
1643388010000|2022-01-28 16:40:10|293.56|288.16|293.59|288.19|293.6|288.2|293.55|288.15|8
1643388020000|2022-01-28 16:40:20|293.6|288.2|293.62|288.22|293.65|288.25|293.6|288.2|9
1643388030000|2022-01-28 16:40:30|293.63|288.23|293.66|288.26|293.71|288.31|293.61|288.21|12
1643388040000|2022-01-28 16:40:40|293.68|288.28|293.81|288.41|293.81|288.41|293.6|288.2|17
1643388050000|2022-01-28 16:40:50|293.83|288.43|293.82|288.42|293.84|288.44|293.8|288.4|13
1643388060000|2022-01-28 16:41:00|293.83|288.43|293.77|288.37|293.84|288.44|293.73|288.33|17
1643388070000|2022-01-28 16:41:10|293.75|288.35|293.98|288.58|294.03|288.63|293.75|288.35|21
1643388080000|2022-01-28 16:41:20|293.96|288.56|293.98|288.58|294.01|288.61|293.95|288.55|20
1643388090000|2022-01-28 16:41:30|293.99|288.59|294.01|288.61|294.01|288.61|293.97|288.57|15
1643388100000|2022-01-28 16:41:40|294.04|288.64|294.03|288.63|294.05|288.65|294.01|288.61|6
1643388110000|2022-01-28 16:41:50|294.02|288.62|294.03|288.63|294.03|288.63|294|288.6|12
1643388120000|2022-01-28 16:42:00|294.02|288.62|294.14|288.74|294.14|288.74|293.99|288.59|20
1643388130000|2022-01-28 16:42:10|294.18|288.78|294.17|288.77|294.18|288.78|294.15|288.75|11
1643388140000|2022-01-28 16:42:20|294.16|288.76|293.98|288.58|294.16|288.76|293.98|288.58|21
1643388150000|2022-01-28 16:42:30|294|288.6|294.03|288.63|294.03|288.63|293.94|288.54|17
1643388160000|2022-01-28 16:42:40|293.94|288.54|294.06|288.66|294.07|288.67|293.94|288.54|11
1643388170000|2022-01-28 16:42:50|294.04|288.64|293.99|288.59|294.05|288.65|293.94|288.54|10
1643388180000|2022-01-28 16:43:00|293.94|288.54|293.94|288.54|294.05|288.65|293.94|288.54|19
1643388190000|2022-01-28 16:43:10|293.96|288.56|293.95|288.55|293.98|288.58|293.94|288.54|11
1643388200000|2022-01-28 16:43:20|293.96|288.56|294.17|288.77|294.2|288.8|293.96|288.56|19
1643388210000|2022-01-28 16:43:30|294.18|288.78|294.04|288.64|294.19|288.79|294.01|288.61|21
1643388220000|2022-01-28 16:43:40|294.06|288.66|294.04|288.64|294.18|288.78|294|288.6|20
1643388230000|2022-01-28 16:43:50|294.01|288.61|294.01|288.61|294.02|288.62|293.98|288.58|6
1643388240000|2022-01-28 16:44:00|293.99|288.59|294|288.6|294.05|288.65|293.99|288.59|12
1643388250000|2022-01-28 16:44:10|293.98|288.58|294|288.6|294.08|288.68|293.97|288.57|17
1643388260000|2022-01-28 16:44:20|294.07|288.67|293.81|288.41|294.07|288.67|293.81|288.41|16
1643388270000|2022-01-28 16:44:30|293.88|288.48|293.88|288.48|293.89|288.49|293.88|288.48|5
1643388280000|2022-01-28 16:44:40|293.89|288.49|293.67|288.27|293.89|288.49|293.65|288.25|14
1643388290000|2022-01-28 16:44:50|293.68|288.28|293.7|288.3|293.73|288.33|293.68|288.28|13
1643388300000|2022-01-28 16:45:00|293.68|288.28|293.66|288.26|293.81|288.41|293.66|288.26|23
1643388310000|2022-01-28 16:45:10|293.67|288.27|293.67|288.27|293.67|288.27|293.66|288.26|3
1643388320000|2022-01-28 16:45:20|293.66|288.26|293.63|288.23|293.67|288.27|293.62|288.22|11
1643388330000|2022-01-28 16:45:30|293.59|288.19|293.63|288.23|293.66|288.26|293.59|288.19|9
1643388340000|2022-01-28 16:45:40|293.61|288.21|293.41|288.01|293.61|288.21|293.38|287.98|18
1643388350000|2022-01-28 16:45:50|293.4|288|293.51|288.11|293.51|288.11|293.3|287.9|23
1643388360000|2022-01-28 16:46:00|293.46|288.06|293.48|288.08|293.59|288.19|293.42|288.02|24
1643388370000|2022-01-28 16:46:10|293.47|288.07|293.43|288.03|293.47|288.07|293.4|288|12
1643388380000|2022-01-28 16:46:20|293.42|288.02|293.44|288.04|293.44|288.04|293.38|287.98|6
1643388390000|2022-01-28 16:46:30|293.42|288.02|293.28|287.88|293.43|288.03|293.2|287.8|22
1643388400000|2022-01-28 16:46:40|293.25|287.85|293.08|287.68|293.28|287.88|293.08|287.68|22
1643388410000|2022-01-28 16:46:50|293.18|287.78|293.08|287.68|293.18|287.78|293.08|287.68|18
1643388420000|2022-01-28 16:47:00|293.09|287.69|293.08|287.68|293.11|287.71|293.07|287.67|10
1643388430000|2022-01-28 16:47:10|293.09|287.69|293.05|287.65|293.11|287.71|293.05|287.65|9
1643388440000|2022-01-28 16:47:20|293.04|287.64|293.08|287.68|293.09|287.69|292.92|287.52|16
1643388450000|2022-01-28 16:47:30|293.09|287.69|293.13|287.73|293.13|287.73|293.09|287.69|3
1643388460000|2022-01-28 16:47:40|293.12|287.72|292.89|287.49|293.12|287.72|292.87|287.47|12
1643388470000|2022-01-28 16:47:50|292.88|287.48|292.86|287.46|292.9|287.5|292.78|287.38|19
1643388480000|2022-01-28 16:48:00|292.87|287.47|292.88|287.48|292.92|287.52|292.83|287.43|15
1643388490000|2022-01-28 16:48:10|292.84|287.44|292.97|287.57|293.07|287.67|292.84|287.44|21
1643388500000|2022-01-28 16:48:20|292.98|287.58|292.98|287.58|293|287.6|292.91|287.51|9
1643388510000|2022-01-28 16:48:30|292.99|287.59|292.98|287.58|292.99|287.59|292.97|287.57|6
1643388520000|2022-01-28 16:48:40|292.99|287.59|292.89|287.49|292.99|287.59|292.89|287.49|7
1643388530000|2022-01-28 16:48:50|292.9|287.5|292.96|287.56|292.97|287.57|292.89|287.49|10
1643388540000|2022-01-28 16:49:00|292.92|287.52|292.9|287.5|292.92|287.52|292.8|287.4|18
1643388550000|2022-01-28 16:49:10|292.89|287.49|292.79|287.39|292.91|287.51|292.79|287.39|22
1643388560000|2022-01-28 16:49:20|292.78|287.38|292.72|287.32|292.78|287.38|292.65|287.25|30
1643388570000|2022-01-28 16:49:30|292.71|287.31|292.71|287.31|292.82|287.42|292.69|287.29|23
1643388580000|2022-01-28 16:49:40|292.74|287.34|292.71|287.31|292.74|287.34|292.7|287.3|10
1643388590000|2022-01-28 16:49:50|292.75|287.35|292.71|287.31|292.83|287.43|292.71|287.31|14
1643388600000|2022-01-28 16:50:00|292.73|287.33|292.75|287.35|292.76|287.36|292.71|287.31|14
1643388610000|2022-01-28 16:50:10|292.73|287.33|292.77|287.37|292.8|287.4|292.73|287.33|14
1643388620000|2022-01-28 16:50:20|292.76|287.36|292.72|287.32|292.76|287.36|292.66|287.26|14
1643388630000|2022-01-28 16:50:30|292.73|287.33|292.7|287.3|292.73|287.33|292.7|287.3|7
1643388640000|2022-01-28 16:50:40|292.72|287.32|292.75|287.35|292.76|287.36|292.71|287.31|13
1643388650000|2022-01-28 16:50:50|292.74|287.34|292.78|287.38|292.78|287.38|292.74|287.34|6
1643388660000|2022-01-28 16:51:00|292.77|287.37|292.73|287.33|292.79|287.39|292.71|287.31|14
1643388670000|2022-01-28 16:51:10|292.74|287.34|292.7|287.3|292.81|287.41|292.69|287.29|16
1643388680000|2022-01-28 16:51:20|292.69|287.29|292.65|287.25|292.7|287.3|292.61|287.21|16
1643388690000|2022-01-28 16:51:30|292.64|287.24|292.68|287.28|292.69|287.29|292.62|287.22|14
1643388700000|2022-01-28 16:51:40|292.72|287.32|292.66|287.26|292.73|287.33|292.62|287.22|22
1643388710000|2022-01-28 16:51:50|292.65|287.25|292.69|287.29|292.72|287.32|292.64|287.24|15
1643388720000|2022-01-28 16:52:00|292.71|287.31|292.73|287.33|292.8|287.4|292.7|287.3|15
1643388730000|2022-01-28 16:52:10|292.72|287.32|292.48|287.08|292.72|287.32|292.48|287.08|26
1643388740000|2022-01-28 16:52:20|292.52|287.12|292.48|287.08|292.53|287.13|292.48|287.08|20
1643388750000|2022-01-28 16:52:30|292.49|287.09|292.44|287.04|292.49|287.09|292.44|287.04|4
1643388760000|2022-01-28 16:52:40|292.42|287.02|292.45|287.05|292.47|287.07|292.37|286.97|10
1643388770000|2022-01-28 16:52:50|292.47|287.07|292.49|287.09|292.49|287.09|292.47|287.07|9
1643388780000|2022-01-28 16:53:00|292.47|287.07|292.42|287.02|292.55|287.15|292.41|287.01|15
1643388790000|2022-01-28 16:53:10|292.41|287.01|292.39|286.99|292.43|287.03|292.37|286.97|8
1643388800000|2022-01-28 16:53:20|292.4|287|292.38|286.98|292.42|287.02|292.38|286.98|12
1643388810000|2022-01-28 16:53:30|292.39|286.99|292.57|287.17|292.62|287.22|292.38|286.98|23
1643388820000|2022-01-28 16:53:40|292.58|287.18|292.44|287.04|292.59|287.19|292.43|287.03|16
1643388830000|2022-01-28 16:53:50|292.43|287.03|292.46|287.06|292.49|287.09|292.42|287.02|14
1643388840000|2022-01-28 16:54:00|292.45|287.05|292.45|287.05|292.48|287.08|292.41|287.01|14
1643388850000|2022-01-28 16:54:10|292.47|287.07|292.43|287.03|292.47|287.07|292.42|287.02|10
1643388860000|2022-01-28 16:54:20|292.44|287.04|292.43|287.03|292.44|287.04|292.43|287.03|6
1643388870000|2022-01-28 16:54:30|292.44|287.04|292.45|287.05|292.45|287.05|292.43|287.03|9
1643388880000|2022-01-28 16:54:40|292.43|287.03|292.61|287.21|292.61|287.21|292.43|287.03|18
1643388890000|2022-01-28 16:54:50|292.62|287.22|292.55|287.15|292.65|287.25|292.54|287.14|9
1643388900000|2022-01-28 16:55:00|292.54|287.14|292.58|287.18|292.67|287.27|292.54|287.14|16
1643388910000|2022-01-28 16:55:10|292.62|287.22|292.7|287.3|292.79|287.39|292.58|287.18|23
1643388920000|2022-01-28 16:55:20|292.74|287.34|292.86|287.46|292.86|287.46|292.7|287.3|16
1643388930000|2022-01-28 16:55:30|292.87|287.47|292.79|287.39|292.89|287.49|292.77|287.37|17
1643388940000|2022-01-28 16:55:40|292.81|287.41|292.87|287.47|292.99|287.59|292.79|287.39|13
1643388950000|2022-01-28 16:55:50|292.89|287.49|292.87|287.47|292.89|287.49|292.87|287.47|11
1643388960000|2022-01-28 16:56:00|292.8|287.4|292.89|287.49|293.01|287.61|292.79|287.39|14
1643388970000|2022-01-28 16:56:10|292.88|287.48|292.89|287.49|293.03|287.63|292.88|287.48|17
1643388980000|2022-01-28 16:56:20|292.96|287.56|292.9|287.5|292.97|287.57|292.87|287.47|15
1643388990000|2022-01-28 16:56:30|292.87|287.47|292.88|287.48|292.91|287.51|292.87|287.47|7
1643389000000|2022-01-28 16:56:40|292.9|287.5|292.9|287.5|292.97|287.57|292.87|287.47|11
1643389010000|2022-01-28 16:56:50|292.88|287.48|292.97|287.57|292.98|287.58|292.86|287.46|13
1643389020000|2022-01-28 16:57:00|292.88|287.48|292.98|287.58|293.03|287.63|292.88|287.48|20
1643389030000|2022-01-28 16:57:10|292.99|287.59|292.96|287.56|292.99|287.59|292.96|287.56|7
1643389040000|2022-01-28 16:57:20|293|287.6|292.98|287.58|293.02|287.62|292.95|287.55|18
1643389050000|2022-01-28 16:57:30|292.95|287.55|293.02|287.62|293.02|287.62|292.95|287.55|7
1643389060000|2022-01-28 16:57:40|292.97|287.57|292.97|287.57|293.02|287.62|292.97|287.57|11
1643389070000|2022-01-28 16:57:50|292.98|287.58|292.97|287.57|293.02|287.62|292.97|287.57|20
1643389080000|2022-01-28 16:58:00|292.98|287.58|293.07|287.67|293.07|287.67|292.97|287.57|7
1643389090000|2022-01-28 16:58:10|293.08|287.68|293.08|287.68|293.1|287.7|293.08|287.68|4
1643389100000|2022-01-28 16:58:20|293.02|287.62|292.99|287.59|293.03|287.63|292.96|287.56|16
1643389110000|2022-01-28 16:58:30|293|287.6|292.97|287.57|293|287.6|292.97|287.57|14
1643389120000|2022-01-28 16:58:40|292.98|287.58|293.02|287.62|293.03|287.63|292.95|287.55|15
1643389130000|2022-01-28 16:58:50|292.97|287.57|292.96|287.56|293.02|287.62|292.96|287.56|6
1643389140000|2022-01-28 16:59:00|292.97|287.57|293.16|287.76|293.16|287.76|292.96|287.56|16
1643389150000|2022-01-28 16:59:10|293.13|287.73|293.07|287.67|293.18|287.78|293.01|287.61|16
1643389160000|2022-01-28 16:59:20|293.08|287.68|292.9|287.5|293.1|287.7|292.87|287.47|22
1643389170000|2022-01-28 16:59:30|292.93|287.53|292.81|287.41|292.93|287.53|292.78|287.38|15
1643389180000|2022-01-28 16:59:40|292.78|287.38|292.86|287.46|292.86|287.46|292.73|287.33|6
1643389190000|2022-01-28 16:59:50|292.88|287.48|292.83|287.43|292.88|287.48|292.83|287.43|12
1643389200000|2022-01-28 17:00:00|292.84|287.44|293.11|287.71|293.11|287.71|292.84|287.44|16
1643389210000|2022-01-28 17:00:10|293.1|287.7|293.25|287.85|293.25|287.85|293|287.6|18
1643389220000|2022-01-28 17:00:20|293.26|287.86|293.43|288.03|293.44|288.04|293.24|287.84|29
1643389230000|2022-01-28 17:00:30|293.45|288.05|293.72|288.32|293.76|288.36|293.45|288.05|27
1643389240000|2022-01-28 17:00:40|293.73|288.33|293.71|288.31|293.73|288.33|293.7|288.3|13
1643389250000|2022-01-28 17:00:50|293.7|288.3|293.66|288.26|293.7|288.3|293.66|288.26|4
1643389260000|2022-01-28 17:01:00|293.65|288.25|293.65|288.25|293.66|288.26|293.65|288.25|5
1643389270000|2022-01-28 17:01:10|293.66|288.26|293.65|288.25|293.67|288.27|293.65|288.25|8
1643389280000|2022-01-28 17:01:20|293.66|288.26|293.62|288.22|293.66|288.26|293.61|288.21|7
1643389290000|2022-01-28 17:01:30|293.61|288.21|293.64|288.24|293.65|288.25|293.61|288.21|6
1643389300000|2022-01-28 17:01:40|293.65|288.25|293.63|288.23|293.65|288.25|293.57|288.17|19
1643389310000|2022-01-28 17:01:50|293.6|288.2|293.62|288.22|293.62|288.22|293.59|288.19|9
1643389320000|2022-01-28 17:02:00|293.63|288.23|293.59|288.19|293.66|288.26|293.59|288.19|10
1643389330000|2022-01-28 17:02:10|293.63|288.23|293.53|288.13|293.65|288.25|293.5|288.1|16
1643389340000|2022-01-28 17:02:20|293.48|288.08|293.47|288.07|293.56|288.16|293.47|288.07|8
1643389360000|2022-01-28 17:02:40|293.39|287.99|293.43|288.03|293.43|288.03|293.38|287.98|5
1643389370000|2022-01-28 17:02:50|293.45|288.05|293.48|288.08|293.48|288.08|293.44|288.04|4
1643389380000|2022-01-28 17:03:00|293.47|288.07|293.47|288.07|293.47|288.07|293.47|288.07|1
1643389390000|2022-01-28 17:03:10|293.45|288.05|293.21|287.81|293.45|288.05|293.21|287.81|10
1643389400000|2022-01-28 17:03:20|293.26|287.86|293.22|287.82|293.26|287.86|293.22|287.82|2
1643389410000|2022-01-28 17:03:30|293.28|287.88|293.21|287.81|293.28|287.88|293.15|287.75|19
1643389420000|2022-01-28 17:03:40|293.2|287.8|293.21|287.81|293.24|287.84|293.2|287.8|6
1643389430000|2022-01-28 17:03:50|293.2|287.8|293.17|287.77|293.21|287.81|293.17|287.77|9
1643389440000|2022-01-28 17:04:00|293.18|287.78|293.05|287.65|293.2|287.8|293.04|287.64|12
1643389450000|2022-01-28 17:04:10|293|287.6|293|287.6|293.05|287.65|292.99|287.59|6
1643389460000|2022-01-28 17:04:20|293.03|287.63|293.04|287.64|293.04|287.64|292.99|287.59|13
1643389470000|2022-01-28 17:04:30|293.08|287.68|293.08|287.68|293.14|287.74|293.08|287.68|5
1643389480000|2022-01-28 17:04:40|293.09|287.69|293.17|287.77|293.18|287.78|293.08|287.68|13
1643389490000|2022-01-28 17:04:50|293.16|287.76|293.05|287.65|293.16|287.76|293.05|287.65|9
1643389500000|2022-01-28 17:05:00|293.07|287.67|293.11|287.71|293.12|287.72|293.05|287.65|11
1643389510000|2022-01-28 17:05:10|293.08|287.68|293.13|287.73|293.13|287.73|293.08|287.68|6
1643389520000|2022-01-28 17:05:20|293.12|287.72|293.25|287.85|293.25|287.85|293.12|287.72|15
1643389530000|2022-01-28 17:05:30|293.29|287.89|293.16|287.76|293.29|287.89|293.16|287.76|18
1643389540000|2022-01-28 17:05:40|293.17|287.77|293.19|287.79|293.19|287.79|293.16|287.76|7
1643389550000|2022-01-28 17:05:50|293.18|287.78|293.49|288.09|293.51|288.11|293.18|287.78|24
1643389560000|2022-01-28 17:06:00|293.46|288.06|293.47|288.07|293.52|288.12|293.4|288|16
1643389570000|2022-01-28 17:06:10|293.44|288.04|293.76|288.36|293.76|288.36|293.42|288.02|20
1643389580000|2022-01-28 17:06:20|293.77|288.37|294|288.6|294.05|288.65|293.77|288.37|22
1643389590000|2022-01-28 17:06:30|293.99|288.59|293.96|288.56|293.99|288.59|293.94|288.54|14
1643389600000|2022-01-28 17:06:40|293.95|288.55|293.98|288.58|294.03|288.63|293.95|288.55|19
1643389610000|2022-01-28 17:06:50|293.99|288.59|293.97|288.57|294.04|288.64|293.96|288.56|22
1643389620000|2022-01-28 17:07:00|293.98|288.58|293.97|288.57|293.98|288.58|293.93|288.53|17
1643389630000|2022-01-28 17:07:10|293.98|288.58|293.91|288.51|293.98|288.58|293.9|288.5|8
1643389640000|2022-01-28 17:07:20|293.92|288.52|293.76|288.36|293.92|288.52|293.76|288.36|15
1643389650000|2022-01-28 17:07:30|293.77|288.37|293.72|288.32|293.8|288.4|293.71|288.31|18
1643389660000|2022-01-28 17:07:40|293.73|288.33|293.97|288.57|293.98|288.58|293.72|288.32|13
1643389670000|2022-01-28 17:07:50|293.99|288.59|293.89|288.49|294|288.6|293.88|288.48|15
1643389680000|2022-01-28 17:08:00|293.9|288.5|293.9|288.5|293.92|288.52|293.86|288.46|14
1643389690000|2022-01-28 17:08:10|293.87|288.47|293.85|288.45|293.87|288.47|293.84|288.44|10
1643389700000|2022-01-28 17:08:20|293.84|288.44|293.86|288.46|293.86|288.46|293.84|288.44|5
1643389710000|2022-01-28 17:08:30|293.85|288.45|293.89|288.49|293.93|288.53|293.85|288.45|14
1643389720000|2022-01-28 17:08:40|293.91|288.51|293.84|288.44|293.92|288.52|293.8|288.4|16
1643389730000|2022-01-28 17:08:50|293.83|288.43|293.66|288.26|293.83|288.43|293.61|288.21|15
1643389740000|2022-01-28 17:09:00|293.65|288.25|293.68|288.28|293.69|288.29|293.65|288.25|8
1643389750000|2022-01-28 17:09:10|293.66|288.26|293.75|288.35|293.76|288.36|293.66|288.26|14
1643389760000|2022-01-28 17:09:20|293.76|288.36|293.82|288.42|293.84|288.44|293.73|288.33|13
1643389770000|2022-01-28 17:09:30|293.78|288.38|293.8|288.4|293.83|288.43|293.78|288.38|12
1643389780000|2022-01-28 17:09:40|293.73|288.33|293.77|288.37|293.81|288.41|293.72|288.32|19
1643389790000|2022-01-28 17:09:50|293.74|288.34|293.73|288.33|293.86|288.46|293.73|288.33|11
1643389800000|2022-01-28 17:10:00|293.75|288.35|293.67|288.27|293.75|288.35|293.65|288.25|11
1643389810000|2022-01-28 17:10:10|293.68|288.28|293.67|288.27|293.68|288.28|293.66|288.26|4
1643389820000|2022-01-28 17:10:20|293.66|288.26|293.62|288.22|293.67|288.27|293.62|288.22|10
1643389830000|2022-01-28 17:10:30|293.64|288.24|293.64|288.24|293.68|288.28|293.64|288.24|6
1643389840000|2022-01-28 17:10:40|293.65|288.25|293.72|288.32|293.79|288.39|293.65|288.25|20
1643389850000|2022-01-28 17:10:50|293.71|288.31|293.83|288.43|293.89|288.49|293.71|288.31|17
1643389860000|2022-01-28 17:11:00|293.82|288.42|293.86|288.46|293.89|288.49|293.82|288.42|16
1643389870000|2022-01-28 17:11:10|293.84|288.44|293.81|288.41|293.84|288.44|293.8|288.4|7
1643389880000|2022-01-28 17:11:20|293.82|288.42|293.86|288.46|293.87|288.47|293.82|288.42|12
1643389890000|2022-01-28 17:11:30|293.88|288.48|293.87|288.47|293.88|288.48|293.84|288.44|8
1643389900000|2022-01-28 17:11:40|293.86|288.46|293.84|288.44|293.87|288.47|293.84|288.44|4
1643389910000|2022-01-28 17:11:50|293.83|288.43|293.85|288.45|293.87|288.47|293.83|288.43|6
1643389920000|2022-01-28 17:12:00|293.87|288.47|293.85|288.45|293.87|288.47|293.83|288.43|12
1643389930000|2022-01-28 17:12:10|293.84|288.44|293.59|288.19|293.85|288.45|293.59|288.19|17
1643389940000|2022-01-28 17:12:20|293.6|288.2|293.61|288.21|293.63|288.23|293.59|288.19|12
1643389950000|2022-01-28 17:12:30|293.62|288.22|293.57|288.17|293.65|288.25|293.55|288.15|17
1643389960000|2022-01-28 17:12:40|293.58|288.18|293.52|288.12|293.58|288.18|293.52|288.12|6
1643389970000|2022-01-28 17:12:50|293.45|288.05|293.39|287.99|293.45|288.05|293.3|287.9|16
1643389980000|2022-01-28 17:13:00|293.4|288|293.49|288.09|293.5|288.1|293.38|287.98|20
1643389990000|2022-01-28 17:13:10|293.5|288.1|293.45|288.05|293.5|288.1|293.43|288.03|6
1643390000000|2022-01-28 17:13:20|293.46|288.06|293.46|288.06|293.46|288.06|293.46|288.06|1
1643390010000|2022-01-28 17:13:30|293.45|288.05|293.34|287.94|293.46|288.06|293.34|287.94|11
1643390020000|2022-01-28 17:13:40|293.37|287.97|293.18|287.78|293.37|287.97|293.13|287.73|17
1643390030000|2022-01-28 17:13:50|293.19|287.79|293.25|287.85|293.28|287.88|293.19|287.79|13
1643390040000|2022-01-28 17:14:00|293.24|287.84|293.29|287.89|293.29|287.89|293.24|287.84|13
1643390050000|2022-01-28 17:14:10|293.27|287.87|293.2|287.8|293.3|287.9|293.2|287.8|17
1643390060000|2022-01-28 17:14:20|293.28|287.88|293.17|287.77|293.3|287.9|293.17|287.77|7
1643390070000|2022-01-28 17:14:30|293.15|287.75|293.42|288.02|293.42|288.02|293.15|287.75|21
1643390080000|2022-01-28 17:14:40|293.41|288.01|293.45|288.05|293.45|288.05|293.32|287.92|17
1643390090000|2022-01-28 17:14:50|293.49|288.09|293.44|288.04|293.52|288.12|293.42|288.02|12
1643390100000|2022-01-28 17:15:00|293.45|288.05|293.53|288.13|293.57|288.17|293.45|288.05|17
1643390110000|2022-01-28 17:15:10|293.54|288.14|293.48|288.08|293.64|288.24|293.48|288.08|11
1643390120000|2022-01-28 17:15:20|293.49|288.09|293.36|287.96|293.54|288.14|293.28|287.88|23
1643390130000|2022-01-28 17:15:30|293.33|287.93|293.24|287.84|293.33|287.93|293.2|287.8|11
1643390140000|2022-01-28 17:15:40|293.23|287.83|293.07|287.67|293.24|287.84|293.07|287.67|19
1643390150000|2022-01-28 17:15:50|293.06|287.66|293.1|287.7|293.1|287.7|293.01|287.61|26
1643390160000|2022-01-28 17:16:00|293.02|287.62|293.05|287.65|293.15|287.75|293|287.6|18
1643390170000|2022-01-28 17:16:10|293.04|287.64|293.01|287.61|293.04|287.64|292.98|287.58|8
1643390180000|2022-01-28 17:16:20|293.02|287.62|293.03|287.63|293.06|287.66|293.02|287.62|13
1643390190000|2022-01-28 17:16:30|293.06|287.66|293.04|287.64|293.1|287.7|293.04|287.64|12
1643390200000|2022-01-28 17:16:40|293.05|287.65|293|287.6|293.06|287.66|292.99|287.59|7
1643390210000|2022-01-28 17:16:50|292.99|287.59|293.1|287.7|293.1|287.7|292.99|287.59|10
1643390220000|2022-01-28 17:17:00|293.07|287.67|292.98|287.58|293.07|287.67|292.96|287.56|12
1643390230000|2022-01-28 17:17:10|292.97|287.57|293.02|287.62|293.02|287.62|292.95|287.55|11
1643390240000|2022-01-28 17:17:20|292.98|287.58|292.94|287.54|292.98|287.58|292.94|287.54|8
1643390250000|2022-01-28 17:17:30|292.95|287.55|293.04|287.64|293.05|287.65|292.95|287.55|8
1643390260000|2022-01-28 17:17:40|293.03|287.63|293.09|287.69|293.09|287.69|293.01|287.61|16
1643390270000|2022-01-28 17:17:50|293.06|287.66|293.07|287.67|293.12|287.72|293.06|287.66|21
1643390280000|2022-01-28 17:18:00|293.09|287.69|293.06|287.66|293.11|287.71|293.06|287.66|7
1643390290000|2022-01-28 17:18:10|293.05|287.65|293.09|287.69|293.09|287.69|293.03|287.63|12
1643390300000|2022-01-28 17:18:20|293.08|287.68|293.08|287.68|293.08|287.68|293.08|287.68|1
1643390310000|2022-01-28 17:18:30|293.09|287.69|293.15|287.75|293.18|287.78|293.09|287.69|15
1643390320000|2022-01-28 17:18:40|293.17|287.77|293.1|287.7|293.17|287.77|293.03|287.63|20
1643390330000|2022-01-28 17:18:50|293.11|287.71|293.08|287.68|293.14|287.74|293.08|287.68|16
1643390340000|2022-01-28 17:19:00|293.15|287.75|293.44|288.04|293.44|288.04|293.15|287.75|18
1643390350000|2022-01-28 17:19:10|293.43|288.03|293.44|288.04|293.47|288.07|293.38|287.98|17
1643390360000|2022-01-28 17:19:20|293.45|288.05|293.44|288.04|293.49|288.09|293.42|288.02|22
1643390370000|2022-01-28 17:19:30|293.45|288.05|293.38|287.98|293.45|288.05|293.38|287.98|11
1643390380000|2022-01-28 17:19:40|293.41|288.01|293.15|287.75|293.44|288.04|293.13|287.73|20
1643390390000|2022-01-28 17:19:50|293.12|287.72|293.15|287.75|293.19|287.79|293.06|287.66|25
1643390400000|2022-01-28 17:20:00|293.14|287.74|293.12|287.72|293.19|287.79|293.12|287.72|7
1643390410000|2022-01-28 17:20:10|293.13|287.73|293|287.6|293.16|287.76|292.87|287.47|21
1643390420000|2022-01-28 17:20:20|293.02|287.62|293.01|287.61|293.02|287.62|293.01|287.61|4
1643390430000|2022-01-28 17:20:30|293.02|287.62|292.93|287.53|293.03|287.63|292.89|287.49|16
1643390440000|2022-01-28 17:20:40|292.94|287.54|292.8|287.4|293.01|287.61|292.8|287.4|23
1643390450000|2022-01-28 17:20:50|292.81|287.41|292.51|287.11|292.82|287.42|292.44|287.04|29
1643390460000|2022-01-28 17:21:00|292.52|287.12|292.4|287|292.55|287.15|292.4|287|20
1643390470000|2022-01-28 17:21:10|292.37|286.97|292.27|286.87|292.37|286.97|292.12|286.72|28
1643390480000|2022-01-28 17:21:20|292.26|286.86|292.18|286.78|292.39|286.99|292.18|286.78|25
1643390490000|2022-01-28 17:21:30|292.23|286.83|292.26|286.86|292.26|286.86|292.11|286.71|18
1643390500000|2022-01-28 17:21:40|292.27|286.87|292.27|286.87|292.27|286.87|292.26|286.86|5
1643390510000|2022-01-28 17:21:50|292.26|286.86|292.24|286.84|292.27|286.87|292.24|286.84|10
1643390520000|2022-01-28 17:22:00|292.25|286.85|292.3|286.9|292.31|286.91|292.17|286.77|14
1643390530000|2022-01-28 17:22:10|292.34|286.94|292.39|286.99|292.4|287|292.34|286.94|13
1643390540000|2022-01-28 17:22:20|292.4|287|292.3|286.9|292.4|287|292.28|286.88|11
1643390550000|2022-01-28 17:22:30|292.31|286.91|292.26|286.86|292.31|286.91|292.21|286.81|14
1643390560000|2022-01-28 17:22:40|292.27|286.87|292.23|286.83|292.27|286.87|292.2|286.8|11
1643390570000|2022-01-28 17:22:50|292.24|286.84|292.28|286.88|292.29|286.89|292.19|286.79|12
1643390580000|2022-01-28 17:23:00|292.27|286.87|292.26|286.86|292.29|286.89|292.19|286.79|20
1643390590000|2022-01-28 17:23:10|292.28|286.88|292.25|286.85|292.29|286.89|292.25|286.85|13
1643390600000|2022-01-28 17:23:20|292.26|286.86|292.21|286.81|292.27|286.87|292.19|286.79|17
1643390610000|2022-01-28 17:23:30|292.23|286.83|292.18|286.78|292.25|286.85|292.17|286.77|17
1643390620000|2022-01-28 17:23:40|292.17|286.77|292.28|286.88|292.28|286.88|292.17|286.77|9
1643390630000|2022-01-28 17:23:50|292.27|286.87|292.32|286.92|292.36|286.96|292.27|286.87|13
1643390640000|2022-01-28 17:24:00|292.31|286.91|292.23|286.83|292.31|286.91|292.23|286.83|13
1643390650000|2022-01-28 17:24:10|292.22|286.82|292.14|286.74|292.28|286.88|292.14|286.74|16
1643390660000|2022-01-28 17:24:20|292.06|286.66|292.02|286.62|292.13|286.73|291.98|286.58|14
1643390670000|2022-01-28 17:24:30|292.01|286.61|291.92|286.52|292.06|286.66|291.92|286.52|15
1643390680000|2022-01-28 17:24:40|291.93|286.53|292|286.6|292.02|286.62|291.9|286.5|18
1643390690000|2022-01-28 17:24:50|292.06|286.66|292.04|286.64|292.07|286.67|292.01|286.61|15
1643390700000|2022-01-28 17:25:00|292.06|286.66|291.98|286.58|292.06|286.66|291.98|286.58|17
1643390710000|2022-01-28 17:25:10|292.02|286.62|291.78|286.38|292.02|286.62|291.78|286.38|23
1643390720000|2022-01-28 17:25:20|291.84|286.44|291.85|286.45|291.86|286.46|291.8|286.4|20
1643390730000|2022-01-28 17:25:30|291.86|286.46|291.71|286.31|291.86|286.46|291.7|286.3|18
1643390740000|2022-01-28 17:25:40|291.77|286.37|291.76|286.36|291.79|286.39|291.63|286.23|22
1643390750000|2022-01-28 17:25:50|291.78|286.38|291.79|286.39|291.8|286.4|291.63|286.23|24
1643390760000|2022-01-28 17:26:00|291.8|286.4|291.79|286.39|291.82|286.42|291.77|286.37|15
1643390770000|2022-01-28 17:26:10|291.8|286.4|291.77|286.37|291.82|286.42|291.74|286.34|14
1643390780000|2022-01-28 17:26:20|291.76|286.36|291.72|286.32|291.8|286.4|291.71|286.31|15
1643390790000|2022-01-28 17:26:30|291.76|286.36|291.81|286.41|291.85|286.45|291.75|286.35|18
1643390800000|2022-01-28 17:26:40|291.8|286.4|291.78|286.38|291.87|286.47|291.77|286.37|18
1643390810000|2022-01-28 17:26:50|291.79|286.39|291.82|286.42|291.86|286.46|291.77|286.37|13
1643390820000|2022-01-28 17:27:00|291.81|286.41|291.91|286.51|291.91|286.51|291.81|286.41|16
1643390830000|2022-01-28 17:27:10|291.89|286.49|291.83|286.43|291.91|286.51|291.8|286.4|11
1643390860000|2022-01-28 17:27:40|291.82|286.42|291.77|286.37|291.82|286.42|291.77|286.37|10
1643390870000|2022-01-28 17:27:50|291.8|286.4|291.77|286.37|291.82|286.42|291.76|286.36|8
1643390880000|2022-01-28 17:28:00|291.76|286.36|291.8|286.4|291.85|286.45|291.76|286.36|28
1643390890000|2022-01-28 17:28:10|291.78|286.38|291.82|286.42|291.82|286.42|291.73|286.33|17
1643390900000|2022-01-28 17:28:20|291.75|286.35|291.74|286.34|291.82|286.42|291.74|286.34|11
1643390910000|2022-01-28 17:28:30|291.82|286.42|291.78|286.38|291.82|286.42|291.71|286.31|12
1643390920000|2022-01-28 17:28:40|291.73|286.33|291.75|286.35|291.78|286.38|291.63|286.23|14
1643390930000|2022-01-28 17:28:50|291.73|286.33|291.72|286.32|291.78|286.38|291.7|286.3|20
1643390940000|2022-01-28 17:29:00|291.69|286.29|291.68|286.28|291.76|286.36|291.67|286.27|19
1643390950000|2022-01-28 17:29:10|291.74|286.34|291.72|286.32|291.77|286.37|291.68|286.28|16
1643390960000|2022-01-28 17:29:20|291.71|286.31|291.73|286.33|291.76|286.36|291.68|286.28|15
1643390970000|2022-01-28 17:29:30|291.76|286.36|291.87|286.47|291.87|286.47|291.72|286.32|17
1643390980000|2022-01-28 17:29:40|291.86|286.46|291.91|286.51|291.94|286.54|291.83|286.43|17
1643390990000|2022-01-28 17:29:50|291.9|286.5|291.87|286.47|291.9|286.5|291.86|286.46|3
1643391000000|2022-01-28 17:30:00|291.86|286.46|291.86|286.46|291.9|286.5|291.84|286.44|15
1643391010000|2022-01-28 17:30:10|291.87|286.47|291.94|286.54|291.94|286.54|291.82|286.42|24
1643391020000|2022-01-28 17:30:20|292.01|286.61|292.1|286.7|292.11|286.71|292.01|286.61|15
1643391030000|2022-01-28 17:30:30|292.08|286.68|292.14|286.74|292.14|286.74|292.08|286.68|7
1643391040000|2022-01-28 17:30:40|292.19|286.79|292.03|286.63|292.19|286.79|291.97|286.57|18
1643391050000|2022-01-28 17:30:50|292.01|286.61|291.9|286.5|292.01|286.61|291.88|286.48|15
1643391060000|2022-01-28 17:31:00|291.98|286.58|292.28|286.88|292.3|286.9|291.95|286.55|22
1643391070000|2022-01-28 17:31:10|292.27|286.87|292.41|287.01|292.46|287.06|292.27|286.87|31
1643391080000|2022-01-28 17:31:20|292.43|287.03|292.36|286.96|292.43|287.03|292.34|286.94|26
1643391090000|2022-01-28 17:31:30|292.34|286.94|292.33|286.93|292.39|286.99|292.27|286.87|28
1643391100000|2022-01-28 17:31:40|292.35|286.95|292.35|286.95|292.35|286.95|292.28|286.88|13
1643391110000|2022-01-28 17:31:50|292.33|286.93|292.35|286.95|292.36|286.96|292.33|286.93|9
1643391120000|2022-01-28 17:32:00|292.34|286.94|292.26|286.86|292.34|286.94|292.24|286.84|23
1643391130000|2022-01-28 17:32:10|292.24|286.84|292.26|286.86|292.28|286.88|292.24|286.84|11
1643391140000|2022-01-28 17:32:20|292.29|286.89|292.32|286.92|292.36|286.96|292.27|286.87|15
1643391150000|2022-01-28 17:32:30|292.33|286.93|292.3|286.9|292.34|286.94|292.28|286.88|11
1643391160000|2022-01-28 17:32:40|292.29|286.89|292.25|286.85|292.35|286.95|292.25|286.85|11
1643391170000|2022-01-28 17:32:50|292.27|286.87|292.28|286.88|292.33|286.93|292.22|286.82|17
1643391180000|2022-01-28 17:33:00|292.29|286.89|292.32|286.92|292.33|286.93|292.23|286.83|10
1643391190000|2022-01-28 17:33:10|292.23|286.83|292.39|286.99|292.39|286.99|292.15|286.75|18
1643391200000|2022-01-28 17:33:20|292.42|287.02|292.36|286.96|292.42|287.02|292.34|286.94|10
1643391210000|2022-01-28 17:33:30|292.38|286.98|292.42|287.02|292.44|287.04|292.36|286.96|15
1643391220000|2022-01-28 17:33:40|292.41|287.01|292.36|286.96|292.41|287.01|292.35|286.95|8
1643391230000|2022-01-28 17:33:50|292.35|286.95|292.34|286.94|292.35|286.95|292.31|286.91|9
1643391240000|2022-01-28 17:34:00|292.33|286.93|292.26|286.86|292.38|286.98|292.25|286.85|19
1643391250000|2022-01-28 17:34:10|292.35|286.95|292.31|286.91|292.39|286.99|292.24|286.84|20
1643391260000|2022-01-28 17:34:20|292.32|286.92|292.44|287.04|292.44|287.04|292.32|286.92|13
1643391270000|2022-01-28 17:34:30|292.43|287.03|292.25|286.85|292.43|287.03|292.23|286.83|15
1643391280000|2022-01-28 17:34:40|292.22|286.82|292.34|286.94|292.34|286.94|292.21|286.81|5
1643391290000|2022-01-28 17:34:50|292.33|286.93|292.34|286.94|292.34|286.94|292.23|286.83|11
1643391300000|2022-01-28 17:35:00|292.35|286.95|292.28|286.88|292.35|286.95|292.28|286.88|4
1643391310000|2022-01-28 17:35:10|292.27|286.87|292.26|286.86|292.33|286.93|292.26|286.86|12
1643391320000|2022-01-28 17:35:20|292.25|286.85|292.24|286.84|292.25|286.85|292.23|286.83|9
1643391330000|2022-01-28 17:35:30|292.22|286.82|292.12|286.72|292.25|286.85|292.11|286.71|12
1643391340000|2022-01-28 17:35:40|292.13|286.73|292.15|286.75|292.2|286.8|292.13|286.73|9
1643391350000|2022-01-28 17:35:50|292.14|286.74|292.11|286.71|292.14|286.74|292.11|286.71|3
1643391360000|2022-01-28 17:36:00|292.12|286.72|292.19|286.79|292.19|286.79|292.12|286.72|8
1643391370000|2022-01-28 17:36:10|292.21|286.81|292.33|286.93|292.35|286.95|292.21|286.81|17
1643391380000|2022-01-28 17:36:20|292.28|286.88|292.29|286.89|292.29|286.89|292.27|286.87|4
1643391390000|2022-01-28 17:36:30|292.31|286.91|292.23|286.83|292.31|286.91|292.23|286.83|9
1643391400000|2022-01-28 17:36:40|292.24|286.84|292.25|286.85|292.28|286.88|292.23|286.83|14
1643391410000|2022-01-28 17:36:50|292.24|286.84|292.29|286.89|292.31|286.91|292.24|286.84|13
1643391420000|2022-01-28 17:37:00|292.28|286.88|292.44|287.04|292.44|287.04|292.28|286.88|21
1643391430000|2022-01-28 17:37:10|292.43|287.03|292.43|287.03|292.5|287.1|292.37|286.97|31
1643391440000|2022-01-28 17:37:20|292.44|287.04|292.45|287.05|292.45|287.05|292.41|287.01|16
1643391450000|2022-01-28 17:37:30|292.39|286.99|292.54|287.14|292.55|287.15|292.39|286.99|18
1643391460000|2022-01-28 17:37:40|292.55|287.15|292.58|287.18|292.61|287.21|292.55|287.15|13
1643391470000|2022-01-28 17:37:50|292.61|287.21|292.59|287.19|292.71|287.31|292.56|287.16|17
1643391480000|2022-01-28 17:38:00|292.58|287.18|292.52|287.12|292.59|287.19|292.51|287.11|14
1643391490000|2022-01-28 17:38:10|292.51|287.11|292.58|287.18|292.65|287.25|292.51|287.11|15
1643391500000|2022-01-28 17:38:20|292.57|287.17|292.62|287.22|292.62|287.22|292.49|287.09|17
1643391510000|2022-01-28 17:38:30|292.61|287.21|292.56|287.16|292.62|287.22|292.49|287.09|12
1643391520000|2022-01-28 17:38:40|292.57|287.17|292.61|287.21|292.65|287.25|292.55|287.15|18
1643391530000|2022-01-28 17:38:50|292.54|287.14|292.48|287.08|292.64|287.24|292.43|287.03|20
1643391540000|2022-01-28 17:39:00|292.53|287.13|292.47|287.07|292.54|287.14|292.44|287.04|22
1643391550000|2022-01-28 17:39:10|292.5|287.1|292.46|287.06|292.55|287.15|292.4|287|18
1643391560000|2022-01-28 17:39:20|292.5|287.1|292.47|287.07|292.5|287.1|292.46|287.06|14
1643391570000|2022-01-28 17:39:30|292.5|287.1|292.48|287.08|292.5|287.1|292.33|286.93|13
1643391580000|2022-01-28 17:39:40|292.43|287.03|292.45|287.05|292.48|287.08|292.41|287.01|11
1643391590000|2022-01-28 17:39:50|292.41|287.01|292.34|286.94|292.41|287.01|292.34|286.94|3
1643391600000|2022-01-28 17:40:00|292.33|286.93|292.31|286.91|292.33|286.93|292.19|286.79|9
1643391610000|2022-01-28 17:40:10|292.24|286.84|292.21|286.81|292.3|286.9|292.19|286.79|19
1643391620000|2022-01-28 17:40:20|292.16|286.76|292.18|286.78|292.24|286.84|292.12|286.72|12
1643391630000|2022-01-28 17:40:30|292.17|286.77|292.19|286.79|292.24|286.84|292.17|286.77|17
1643391640000|2022-01-28 17:40:40|292.21|286.81|292.34|286.94|292.35|286.95|292.19|286.79|9
1643391650000|2022-01-28 17:40:50|292.33|286.93|292.33|286.93|292.36|286.96|292.33|286.93|11
1643391660000|2022-01-28 17:41:00|292.32|286.92|292.35|286.95|292.37|286.97|292.3|286.9|13
1643391670000|2022-01-28 17:41:10|292.36|286.96|292.37|286.97|292.37|286.97|292.36|286.96|4
1643391680000|2022-01-28 17:41:20|292.36|286.96|292.44|287.04|292.44|287.04|292.35|286.95|8
1643391690000|2022-01-28 17:41:30|292.43|287.03|292.42|287.02|292.44|287.04|292.37|286.97|13
1643391700000|2022-01-28 17:41:40|292.41|287.01|292.39|286.99|292.41|287.01|292.35|286.95|17
1643391710000|2022-01-28 17:41:50|292.38|286.98|292.4|287|292.43|287.03|292.35|286.95|17
1643391720000|2022-01-28 17:42:00|292.41|287.01|292.41|287.01|292.42|287.02|292.41|287.01|5
1643391730000|2022-01-28 17:42:10|292.4|287|292.33|286.93|292.4|287|292.33|286.93|8
1643391740000|2022-01-28 17:42:20|292.31|286.91|292.4|287|292.4|287|292.31|286.91|11
1643391750000|2022-01-28 17:42:30|292.39|286.99|292.5|287.1|292.5|287.1|292.34|286.94|16
1643391760000|2022-01-28 17:42:40|292.48|287.08|292.4|287|292.48|287.08|292.4|287|16
1643391770000|2022-01-28 17:42:50|292.39|286.99|292.42|287.02|292.42|287.02|292.35|286.95|17
1643391780000|2022-01-28 17:43:00|292.43|287.03|292.47|287.07|292.48|287.08|292.43|287.03|6
1643391790000|2022-01-28 17:43:10|292.44|287.04|292.45|287.05|292.47|287.07|292.43|287.03|7
1643391800000|2022-01-28 17:43:20|292.46|287.06|292.44|287.04|292.47|287.07|292.44|287.04|4
1643391810000|2022-01-28 17:43:30|292.45|287.05|292.45|287.05|292.45|287.05|292.45|287.05|1
1643391820000|2022-01-28 17:43:40|292.44|287.04|292.48|287.08|292.48|287.08|292.43|287.03|13
1643391830000|2022-01-28 17:43:50|292.47|287.07|292.54|287.14|292.54|287.14|292.47|287.07|8
1643391840000|2022-01-28 17:44:00|292.53|287.13|292.54|287.14|292.58|287.18|292.46|287.06|16
1643391850000|2022-01-28 17:44:10|292.56|287.16|292.49|287.09|292.63|287.23|292.48|287.08|26
1643391860000|2022-01-28 17:44:20|292.53|287.13|292.45|287.05|292.54|287.14|292.42|287.02|23
1643391870000|2022-01-28 17:44:30|292.44|287.04|292.54|287.14|292.55|287.15|292.42|287.02|14
1643391880000|2022-01-28 17:44:40|292.55|287.15|292.66|287.26|292.66|287.26|292.55|287.15|11
1643391890000|2022-01-28 17:44:50|292.74|287.34|292.74|287.34|292.76|287.36|292.73|287.33|8
1643391900000|2022-01-28 17:45:00|292.75|287.35|292.81|287.41|292.81|287.41|292.75|287.35|5
1643391910000|2022-01-28 17:45:10|292.87|287.47|293.04|287.64|293.04|287.64|292.84|287.44|14
1643391920000|2022-01-28 17:45:20|293.03|287.63|292.94|287.54|293.06|287.66|292.94|287.54|13
1643391930000|2022-01-28 17:45:30|293.03|287.63|292.91|287.51|293.03|287.63|292.9|287.5|12
1643391940000|2022-01-28 17:45:40|292.92|287.52|292.92|287.52|292.93|287.53|292.87|287.47|10
1643391950000|2022-01-28 17:45:50|292.85|287.45|292.87|287.47|292.87|287.47|292.85|287.45|3
1643391960000|2022-01-28 17:46:00|292.86|287.46|292.77|287.37|292.86|287.46|292.72|287.32|20
1643391970000|2022-01-28 17:46:10|292.78|287.38|292.72|287.32|292.8|287.4|292.72|287.32|12
1643391980000|2022-01-28 17:46:20|292.71|287.31|292.66|287.26|292.78|287.38|292.66|287.26|17
1643391990000|2022-01-28 17:46:30|292.68|287.28|292.74|287.34|292.8|287.4|292.68|287.28|18
1643392000000|2022-01-28 17:46:40|292.81|287.41|292.84|287.44|292.91|287.51|292.8|287.4|16
1643392010000|2022-01-28 17:46:50|292.86|287.46|292.85|287.45|292.87|287.47|292.83|287.43|8
1643392020000|2022-01-28 17:47:00|292.86|287.46|292.86|287.46|292.86|287.46|292.86|287.46|1
1643392030000|2022-01-28 17:47:10|292.85|287.45|292.83|287.43|292.88|287.48|292.81|287.41|15
1643392040000|2022-01-28 17:47:20|292.82|287.42|292.76|287.36|292.83|287.43|292.76|287.36|8
1643392050000|2022-01-28 17:47:30|292.78|287.38|292.82|287.42|292.82|287.42|292.76|287.36|18
1643392060000|2022-01-28 17:47:40|292.86|287.46|292.82|287.42|292.86|287.46|292.8|287.4|14
1643392070000|2022-01-28 17:47:50|292.83|287.43|292.82|287.42|292.84|287.44|292.82|287.42|10
1643392080000|2022-01-28 17:48:00|292.84|287.44|292.7|287.3|292.84|287.44|292.7|287.3|17
1643392090000|2022-01-28 17:48:10|292.71|287.31|292.72|287.32|292.76|287.36|292.71|287.31|9
1643392100000|2022-01-28 17:48:20|292.73|287.33|292.73|287.33|292.75|287.35|292.58|287.18|12
1643392110000|2022-01-28 17:48:30|292.75|287.35|292.77|287.37|292.77|287.37|292.75|287.35|2
1643392120000|2022-01-28 17:48:40|292.76|287.36|292.76|287.36|292.76|287.36|292.76|287.36|1
1643392130000|2022-01-28 17:48:50|292.74|287.34|292.92|287.52|292.92|287.52|292.74|287.34|11
1643392140000|2022-01-28 17:49:00|292.83|287.43|292.92|287.52|293.01|287.61|292.83|287.43|22
1643392150000|2022-01-28 17:49:10|292.91|287.51|292.99|287.59|293|287.6|292.91|287.51|17
1643392160000|2022-01-28 17:49:20|293|287.6|292.96|287.56|293|287.6|292.96|287.56|18
1643392170000|2022-01-28 17:49:30|292.97|287.57|293.01|287.61|293.02|287.62|292.97|287.57|16
1643392180000|2022-01-28 17:49:40|293|287.6|293|287.6|293.02|287.62|293|287.6|8
1643392190000|2022-01-28 17:49:50|293.02|287.62|292.94|287.54|293.03|287.63|292.92|287.52|10
1643392200000|2022-01-28 17:50:00|292.97|287.57|292.65|287.25|292.97|287.57|292.65|287.25|19
1643392210000|2022-01-28 17:50:10|292.66|287.26|292.55|287.15|292.66|287.26|292.46|287.06|14
1643392220000|2022-01-28 17:50:20|292.54|287.14|292.15|286.75|292.57|287.17|292.14|286.74|22
1643392230000|2022-01-28 17:50:30|292.14|286.74|292.2|286.8|292.25|286.85|292.14|286.74|15
1643392240000|2022-01-28 17:50:40|292.17|286.77|292.19|286.79|292.19|286.79|292.1|286.7|8
1643392250000|2022-01-28 17:50:50|292.2|286.8|292.14|286.74|292.2|286.8|292.14|286.74|12
1643392260000|2022-01-28 17:51:00|292.15|286.75|292.02|286.62|292.22|286.82|292.02|286.62|19
1643392270000|2022-01-28 17:51:10|292.06|286.66|292.11|286.71|292.15|286.75|292.02|286.62|25
1643392280000|2022-01-28 17:51:20|292.06|286.66|292.06|286.66|292.09|286.69|291.99|286.59|15
1643392290000|2022-01-28 17:51:30|292|286.6|292.01|286.61|292.02|286.62|291.97|286.57|9
1643392300000|2022-01-28 17:51:40|292|286.6|292|286.6|292.03|286.63|291.98|286.58|12
1643392310000|2022-01-28 17:51:50|292.01|286.61|292.02|286.62|292.07|286.67|292|286.6|11
1643392320000|2022-01-28 17:52:00|292.01|286.61|292.11|286.71|292.13|286.73|291.98|286.58|19
1643392330000|2022-01-28 17:52:10|292.1|286.7|292|286.6|292.1|286.7|292|286.6|10
1643392340000|2022-01-28 17:52:20|291.93|286.53|291.96|286.56|291.96|286.56|291.9|286.5|11
1643392350000|2022-01-28 17:52:30|291.95|286.55|291.94|286.54|291.98|286.58|291.94|286.54|5
1643392360000|2022-01-28 17:52:40|291.98|286.58|291.8|286.4|291.98|286.58|291.8|286.4|14
1643392370000|2022-01-28 17:52:50|291.81|286.41|291.83|286.43|291.83|286.43|291.8|286.4|9
1643392380000|2022-01-28 17:53:00|291.81|286.41|291.75|286.35|291.83|286.43|291.72|286.32|17
1643392390000|2022-01-28 17:53:10|291.73|286.33|291.71|286.31|291.74|286.34|291.71|286.31|11
1643392400000|2022-01-28 17:53:20|291.69|286.29|291.68|286.28|291.73|286.33|291.63|286.23|17
1643392410000|2022-01-28 17:53:30|291.67|286.27|290.68|285.28|291.73|286.33|290.44|285.04|26
1643392420000|2022-01-28 17:53:40|290.67|285.27|291|285.6|291.06|285.66|290.67|285.27|29
1643392430000|2022-01-28 17:53:50|290.92|285.52|290.76|285.36|291|285.6|290.7|285.3|30
1643392440000|2022-01-28 17:54:00|290.75|285.35|290.72|285.32|290.83|285.43|290.65|285.25|18
1643392450000|2022-01-28 17:54:10|290.76|285.36|290.52|285.12|290.78|285.38|290.52|285.12|23
1643392460000|2022-01-28 17:54:20|290.51|285.11|290.51|285.11|290.53|285.13|290.5|285.1|7
1643392470000|2022-01-28 17:54:30|290.5|285.1|290.82|285.42|290.84|285.44|290.5|285.1|20
1643392480000|2022-01-28 17:54:40|290.75|285.35|290.72|285.32|290.81|285.41|290.69|285.29|21
1643392490000|2022-01-28 17:54:50|290.7|285.3|290.63|285.23|290.7|285.3|290.62|285.22|18
1643392500000|2022-01-28 17:55:00|290.62|285.22|290.59|285.19|290.65|285.25|290.58|285.18|19
1643392510000|2022-01-28 17:55:10|290.61|285.21|290.82|285.42|290.83|285.43|290.59|285.19|23
1643392520000|2022-01-28 17:55:20|290.84|285.44|290.78|285.38|290.84|285.44|290.76|285.36|7
1643392530000|2022-01-28 17:55:30|290.83|285.43|290.87|285.47|290.9|285.5|290.82|285.42|20
1643392540000|2022-01-28 17:55:40|290.88|285.48|290.96|285.56|290.97|285.57|290.86|285.46|16
1643392550000|2022-01-28 17:55:50|290.97|285.57|290.99|285.59|290.99|285.59|290.96|285.56|8
1643392560000|2022-01-28 17:56:00|290.97|285.57|290.98|285.58|290.99|285.59|290.97|285.57|7
1643392570000|2022-01-28 17:56:10|290.99|285.59|291.02|285.62|291.08|285.68|290.96|285.56|14
1643392580000|2022-01-28 17:56:20|291.01|285.61|291.01|285.61|291.04|285.64|291.01|285.61|7
1643392590000|2022-01-28 17:56:30|291.03|285.63|291.39|285.99|291.45|286.05|291.03|285.63|23
1643392600000|2022-01-28 17:56:40|291.38|285.98|291.33|285.93|291.44|286.04|291.33|285.93|21
1643392610000|2022-01-28 17:56:50|291.34|285.94|291.29|285.89|291.37|285.97|291.28|285.88|15
1643392620000|2022-01-28 17:57:00|291.3|285.9|291.37|285.97|291.37|285.97|291.26|285.86|15
1643392630000|2022-01-28 17:57:10|291.36|285.96|291.43|286.03|291.45|286.05|291.36|285.96|6
1643392640000|2022-01-28 17:57:20|291.44|286.04|292.27|286.87|292.32|286.92|291.43|286.03|22
1643392650000|2022-01-28 17:57:30|292.26|286.86|292.1|286.7|292.26|286.86|292.04|286.64|22
1643392660000|2022-01-28 17:57:40|292.04|286.64|292.29|286.89|292.34|286.94|292.04|286.64|21
1643392670000|2022-01-28 17:57:50|292.3|286.9|292.4|287|292.49|287.09|292.3|286.9|16
1643392680000|2022-01-28 17:58:00|292.39|286.99|292.41|287.01|292.43|287.03|292.39|286.99|13
1643392690000|2022-01-28 17:58:10|292.4|287|292.39|286.99|292.42|287.02|292.39|286.99|3
1643392700000|2022-01-28 17:58:20|292.43|287.03|292.4|287|292.43|287.03|292.31|286.91|6
1643392720000|2022-01-28 17:58:40|292.41|287.01|292.48|287.08|292.5|287.1|292.32|286.92|9
1643392730000|2022-01-28 17:58:50|292.49|287.09|292.48|287.08|292.51|287.11|292.48|287.08|7
1643392740000|2022-01-28 17:59:00|292.49|287.09|292.5|287.1|292.5|287.1|292.49|287.09|2
1643392750000|2022-01-28 17:59:10|292.6|287.2|292.61|287.21|292.62|287.22|292.57|287.17|23
1643392760000|2022-01-28 17:59:20|292.6|287.2|292.59|287.19|292.63|287.23|292.58|287.18|10
1643392770000|2022-01-28 17:59:30|292.55|287.15|292.25|286.85|292.55|287.15|292.25|286.85|23
1643392780000|2022-01-28 17:59:40|292.29|286.89|292.3|286.9|292.35|286.95|292.23|286.83|17
1643392790000|2022-01-28 17:59:50|292.29|286.89|292.35|286.95|292.43|287.03|292.27|286.87|18
1643392800000|2022-01-28 18:00:00|292.36|286.96|292.42|287.02|292.43|287.03|292.31|286.91|21
1643392810000|2022-01-28 18:00:10|292.43|287.03|292.54|287.14|292.68|287.28|292.43|287.03|33
1643392820000|2022-01-28 18:00:20|292.61|287.21|292.66|287.26|292.69|287.29|292.57|287.17|26
1643392830000|2022-01-28 18:00:30|292.69|287.29|292.68|287.28|292.71|287.31|292.67|287.27|19
1643392840000|2022-01-28 18:00:40|292.69|287.29|292.43|287.03|292.69|287.29|292.41|287.01|20
1643392850000|2022-01-28 18:00:50|292.42|287.02|292.45|287.05|292.48|287.08|292.41|287.01|21
1643392860000|2022-01-28 18:01:00|292.5|287.1|292.67|287.27|292.67|287.27|292.5|287.1|14
1643392870000|2022-01-28 18:01:10|292.64|287.24|292.61|287.21|292.71|287.31|292.58|287.18|13
1643392880000|2022-01-28 18:01:20|292.62|287.22|292.66|287.26|292.67|287.27|292.6|287.2|13
1643392890000|2022-01-28 18:01:30|292.65|287.25|292.49|287.09|292.65|287.25|292.49|287.09|10
1643392900000|2022-01-28 18:01:40|292.48|287.08|292.44|287.04|292.61|287.21|292.43|287.03|16
1643392910000|2022-01-28 18:01:50|292.43|287.03|292.41|287.01|292.46|287.06|292.35|286.95|22
1643392920000|2022-01-28 18:02:00|292.4|287|292.37|286.97|292.41|287.01|292.34|286.94|12
1643392930000|2022-01-28 18:02:10|292.39|286.99|292.37|286.97|292.46|287.06|292.37|286.97|13
1643392940000|2022-01-28 18:02:20|292.36|286.96|292.13|286.73|292.38|286.98|292.12|286.72|19
1643392950000|2022-01-28 18:02:30|292.14|286.74|292.32|286.92|292.32|286.92|292.08|286.68|14
1643392960000|2022-01-28 18:02:40|292.34|286.94|292.66|287.26|292.73|287.33|292.34|286.94|31
1643392970000|2022-01-28 18:02:50|292.67|287.27|292.76|287.36|292.89|287.49|292.67|287.27|29
1643392980000|2022-01-28 18:03:00|292.73|287.33|292.69|287.29|292.74|287.34|292.66|287.26|26
1643392990000|2022-01-28 18:03:10|292.67|287.27|292.56|287.16|292.67|287.27|292.51|287.11|22
1643393000000|2022-01-28 18:03:20|292.57|287.17|292.51|287.11|292.58|287.18|292.51|287.11|19
1643393010000|2022-01-28 18:03:30|292.54|287.14|292.65|287.25|292.76|287.36|292.54|287.14|23
1643393020000|2022-01-28 18:03:40|292.68|287.28|292.63|287.23|292.68|287.28|292.59|287.19|19
1643393030000|2022-01-28 18:03:50|292.55|287.15|292.51|287.11|292.57|287.17|292.5|287.1|8
1643393040000|2022-01-28 18:04:00|292.5|287.1|292.54|287.14|292.55|287.15|292.5|287.1|11
1643393050000|2022-01-28 18:04:10|292.49|287.09|292.49|287.09|292.58|287.18|292.49|287.09|12
1643393060000|2022-01-28 18:04:20|292.52|287.12|292.4|287|292.57|287.17|292.37|286.97|22
1643393070000|2022-01-28 18:04:30|292.39|286.99|292.36|286.96|292.48|287.08|292.36|286.96|20
1643393080000|2022-01-28 18:04:40|292.4|287|292.51|287.11|292.51|287.11|292.38|286.98|17
1643393090000|2022-01-28 18:04:50|292.49|287.09|292.54|287.14|292.55|287.15|292.49|287.09|7
1643393100000|2022-01-28 18:05:00|292.53|287.13|292.34|286.94|292.53|287.13|292.32|286.92|15
1643393110000|2022-01-28 18:05:10|292.31|286.91|292.37|286.97|292.37|286.97|292.26|286.86|9
1643393120000|2022-01-28 18:05:20|292.38|286.98|292.49|287.09|292.55|287.15|292.32|286.92|20
1643393130000|2022-01-28 18:05:30|292.51|287.11|292.52|287.12|292.6|287.2|292.49|287.09|18
1643393140000|2022-01-28 18:05:40|292.53|287.13|292.42|287.02|292.59|287.19|292.41|287.01|19
1643393150000|2022-01-28 18:05:50|292.41|287.01|292.4|287|292.47|287.07|292.38|286.98|15
1643393160000|2022-01-28 18:06:00|292.47|287.07|292.3|286.9|292.47|287.07|292.28|286.88|25
1643393170000|2022-01-28 18:06:10|292.35|286.95|292.48|287.08|292.54|287.14|292.33|286.93|25
1643393180000|2022-01-28 18:06:20|292.49|287.09|292.61|287.21|292.61|287.21|292.48|287.08|21
1643393190000|2022-01-28 18:06:30|292.62|287.22|292.65|287.25|292.65|287.25|292.49|287.09|16
1643393200000|2022-01-28 18:06:40|292.58|287.18|292.49|287.09|292.65|287.25|292.44|287.04|26
1643393210000|2022-01-28 18:06:50|292.47|287.07|292.47|287.07|292.51|287.11|292.44|287.04|12
1643393220000|2022-01-28 18:07:00|292.46|287.06|292.52|287.12|292.52|287.12|292.43|287.03|12
1643393230000|2022-01-28 18:07:10|292.55|287.15|292.51|287.11|292.55|287.15|292.51|287.11|9
1643393240000|2022-01-28 18:07:20|292.5|287.1|292.48|287.08|292.5|287.1|292.45|287.05|10
1643393250000|2022-01-28 18:07:30|292.45|287.05|292.78|287.38|292.81|287.41|292.45|287.05|21
1643393260000|2022-01-28 18:07:40|292.72|287.32|292.71|287.31|292.8|287.4|292.71|287.31|22
1643393270000|2022-01-28 18:07:50|292.74|287.34|292.72|287.32|292.78|287.38|292.7|287.3|12
1643393280000|2022-01-28 18:08:00|292.7|287.3|292.79|287.39|292.79|287.39|292.7|287.3|19
1643393290000|2022-01-28 18:08:10|292.74|287.34|292.78|287.38|292.83|287.43|292.73|287.33|12
1643393300000|2022-01-28 18:08:20|292.82|287.42|292.78|287.38|292.83|287.43|292.75|287.35|17
1643393310000|2022-01-28 18:08:30|292.77|287.37|292.76|287.36|292.77|287.37|292.74|287.34|11
1643393320000|2022-01-28 18:08:40|292.75|287.35|292.76|287.36|292.82|287.42|292.74|287.34|15
1643393330000|2022-01-28 18:08:50|292.77|287.37|292.78|287.38|292.78|287.38|292.75|287.35|9
1643393340000|2022-01-28 18:09:00|292.75|287.35|292.71|287.31|292.75|287.35|292.69|287.29|6
1643393350000|2022-01-28 18:09:10|292.68|287.28|292.8|287.4|292.8|287.4|292.66|287.26|15
1643393360000|2022-01-28 18:09:20|292.81|287.41|292.79|287.39|292.81|287.41|292.79|287.39|3
1643393370000|2022-01-28 18:09:30|292.8|287.4|292.83|287.43|292.85|287.45|292.8|287.4|17
1643393380000|2022-01-28 18:09:40|292.84|287.44|292.8|287.4|292.86|287.46|292.79|287.39|15
1643393390000|2022-01-28 18:09:50|292.81|287.41|292.79|287.39|292.84|287.44|292.78|287.38|21
1643393400000|2022-01-28 18:10:00|292.77|287.37|292.69|287.29|292.8|287.4|292.66|287.26|19
1643393410000|2022-01-28 18:10:10|292.67|287.27|292.8|287.4|292.8|287.4|292.64|287.24|24
1643393420000|2022-01-28 18:10:20|292.74|287.34|292.86|287.46|292.87|287.47|292.73|287.33|24
1643393430000|2022-01-28 18:10:30|292.85|287.45|292.69|287.29|292.85|287.45|292.6|287.2|22
1643393440000|2022-01-28 18:10:40|292.76|287.36|292.7|287.3|292.76|287.36|292.62|287.22|23
1643393450000|2022-01-28 18:10:50|292.69|287.29|292.72|287.32|292.75|287.35|292.68|287.28|20
1643393460000|2022-01-28 18:11:00|292.74|287.34|292.7|287.3|292.75|287.35|292.67|287.27|19
1643393470000|2022-01-28 18:11:10|292.74|287.34|292.8|287.4|292.82|287.42|292.69|287.29|22
1643393480000|2022-01-28 18:11:20|292.73|287.33|292.73|287.33|292.82|287.42|292.73|287.33|16
1643393490000|2022-01-28 18:11:30|292.76|287.36|292.78|287.38|292.83|287.43|292.73|287.33|25
1643393500000|2022-01-28 18:11:40|292.8|287.4|292.88|287.48|292.91|287.51|292.74|287.34|19
1643393510000|2022-01-28 18:11:50|292.81|287.41|292.78|287.38|292.86|287.46|292.75|287.35|15
1643393520000|2022-01-28 18:12:00|292.76|287.36|292.75|287.35|292.79|287.39|292.75|287.35|12
1643393530000|2022-01-28 18:12:10|292.77|287.37|292.75|287.35|292.79|287.39|292.75|287.35|14
1643393540000|2022-01-28 18:12:20|292.7|287.3|292.72|287.32|292.72|287.32|292.63|287.23|10
1643393550000|2022-01-28 18:12:30|292.7|287.3|292.73|287.33|292.73|287.33|292.64|287.24|13
1643393560000|2022-01-28 18:12:40|292.7|287.3|292.68|287.28|292.75|287.35|292.6|287.2|20
1643393570000|2022-01-28 18:12:50|292.65|287.25|292.65|287.25|292.68|287.28|292.59|287.19|16
1643393580000|2022-01-28 18:13:00|292.66|287.26|292.65|287.25|292.68|287.28|292.6|287.2|21
1643393590000|2022-01-28 18:13:10|292.67|287.27|292.68|287.28|292.72|287.32|292.63|287.23|15
1643393600000|2022-01-28 18:13:20|292.69|287.29|292.64|287.24|292.69|287.29|292.63|287.23|6
1643393610000|2022-01-28 18:13:30|292.63|287.23|292.66|287.26|292.7|287.3|292.63|287.23|17
1643393620000|2022-01-28 18:13:40|292.69|287.29|292.63|287.23|292.69|287.29|292.63|287.23|11
1643393630000|2022-01-28 18:13:50|292.66|287.26|292.65|287.25|292.67|287.27|292.63|287.23|7
1643393640000|2022-01-28 18:14:00|292.63|287.23|292.62|287.22|292.66|287.26|292.62|287.22|10
1643393650000|2022-01-28 18:14:10|292.63|287.23|292.66|287.26|292.69|287.29|292.63|287.23|10
1643393660000|2022-01-28 18:14:20|292.67|287.27|292.62|287.22|292.69|287.29|292.62|287.22|14
1643393670000|2022-01-28 18:14:30|292.61|287.21|292.64|287.24|292.65|287.25|292.61|287.21|5
1643393680000|2022-01-28 18:14:40|292.63|287.23|292.63|287.23|292.65|287.25|292.61|287.21|10
1643393690000|2022-01-28 18:14:50|292.64|287.24|292.69|287.29|292.69|287.29|292.63|287.23|12
1643393700000|2022-01-28 18:15:00|292.66|287.26|292.67|287.27|292.69|287.29|292.66|287.26|3
1643393710000|2022-01-28 18:15:10|292.68|287.28|292.74|287.34|292.78|287.38|292.67|287.27|24
1643393720000|2022-01-28 18:15:20|292.73|287.33|292.75|287.35|292.76|287.36|292.66|287.26|17
1643393730000|2022-01-28 18:15:30|292.77|287.37|292.9|287.5|292.92|287.52|292.76|287.36|10
1643393740000|2022-01-28 18:15:40|292.93|287.53|292.78|287.38|292.93|287.53|292.78|287.38|10
1643393750000|2022-01-28 18:15:50|292.77|287.37|292.73|287.33|292.77|287.37|292.68|287.28|9
1643393760000|2022-01-28 18:16:00|292.74|287.34|292.72|287.32|292.79|287.39|292.7|287.3|19
1643393770000|2022-01-28 18:16:10|292.73|287.33|292.65|287.25|292.74|287.34|292.64|287.24|18
1643393780000|2022-01-28 18:16:20|292.66|287.26|292.56|287.16|292.68|287.28|292.56|287.16|21
1643393790000|2022-01-28 18:16:30|292.62|287.22|292.61|287.21|292.7|287.3|292.59|287.19|14
1643393800000|2022-01-28 18:16:40|292.66|287.26|292.76|287.36|292.77|287.37|292.66|287.26|15
1643393810000|2022-01-28 18:16:50|292.7|287.3|292.66|287.26|292.7|287.3|292.66|287.26|5
1643393820000|2022-01-28 18:17:00|292.67|287.27|292.81|287.41|292.88|287.48|292.67|287.27|15
1643393830000|2022-01-28 18:17:10|292.84|287.44|292.86|287.46|292.87|287.47|292.81|287.41|8
1643393840000|2022-01-28 18:17:20|292.84|287.44|292.9|287.5|292.91|287.51|292.84|287.44|13
1643393850000|2022-01-28 18:17:30|292.91|287.51|292.93|287.53|292.94|287.54|292.79|287.39|27
1643393860000|2022-01-28 18:17:40|292.88|287.48|292.81|287.41|292.94|287.54|292.81|287.41|12
1643393870000|2022-01-28 18:17:50|292.85|287.45|293|287.6|293.05|287.65|292.85|287.45|24
1643393880000|2022-01-28 18:18:00|293.01|287.61|293.19|287.79|293.24|287.84|293.01|287.61|34
1643393890000|2022-01-28 18:18:10|293.16|287.76|293.26|287.86|293.26|287.86|293.13|287.73|20
1643393900000|2022-01-28 18:18:20|293.21|287.81|293.32|287.92|293.34|287.94|293.21|287.81|24
1643393910000|2022-01-28 18:18:30|293.34|287.94|293.31|287.91|293.34|287.94|293.3|287.9|17
1643393920000|2022-01-28 18:18:40|293.33|287.93|293.3|287.9|293.34|287.94|293.29|287.89|14
1643393930000|2022-01-28 18:18:50|293.31|287.91|293.26|287.86|293.31|287.91|293.25|287.85|6
1643393940000|2022-01-28 18:19:00|293.27|287.87|293.46|288.06|293.51|288.11|293.27|287.87|12
1643393950000|2022-01-28 18:19:10|293.45|288.05|293.49|288.09|293.5|288.1|293.45|288.05|9
1643393960000|2022-01-28 18:19:20|293.5|288.1|293.38|287.98|293.5|288.1|293.32|287.92|23
1643393970000|2022-01-28 18:19:30|293.36|287.96|293.3|287.9|293.36|287.96|293.3|287.9|4
1643393980000|2022-01-28 18:19:40|293.28|287.88|293.35|287.95|293.37|287.97|293.28|287.88|11
1643393990000|2022-01-28 18:19:50|293.34|287.94|293.27|287.87|293.34|287.94|293.26|287.86|19
1643394000000|2022-01-28 18:20:00|293.31|287.91|293.26|287.86|293.33|287.93|293.17|287.77|15
1643394010000|2022-01-28 18:20:10|293.29|287.89|293.33|287.93|293.33|287.93|293.26|287.86|14
1643394020000|2022-01-28 18:20:20|293.34|287.94|293.32|287.92|293.34|287.94|293.28|287.88|13
1643394030000|2022-01-28 18:20:30|293.28|287.88|293.33|287.93|293.33|287.93|293.23|287.83|12
1643394040000|2022-01-28 18:20:40|293.32|287.92|293.28|287.88|293.42|288.02|293.28|287.88|13
1643394050000|2022-01-28 18:20:50|293.29|287.89|293.33|287.93|293.35|287.95|293.29|287.89|8
1643394060000|2022-01-28 18:21:00|293.34|287.94|293.39|287.99|293.39|287.99|293.34|287.94|8
1643394070000|2022-01-28 18:21:10|293.38|287.98|293.26|287.86|293.38|287.98|293.25|287.85|14
1643394080000|2022-01-28 18:21:20|293.27|287.87|293.16|287.76|293.27|287.87|292.96|287.56|24
1643394090000|2022-01-28 18:21:30|293.14|287.74|293.08|287.68|293.23|287.83|293.08|287.68|23
1643394100000|2022-01-28 18:21:40|293.05|287.65|293.15|287.75|293.2|287.8|293.02|287.62|17
1643394110000|2022-01-28 18:21:50|293.14|287.74|293.14|287.74|293.14|287.74|293.11|287.71|12
1643394120000|2022-01-28 18:22:00|293.13|287.73|292.99|287.59|293.14|287.74|292.99|287.59|18
1643394130000|2022-01-28 18:22:10|292.88|287.48|292.89|287.49|292.89|287.49|292.77|287.37|18
1643394140000|2022-01-28 18:22:20|292.86|287.46|292.88|287.48|292.89|287.49|292.85|287.45|13
1643394150000|2022-01-28 18:22:30|292.89|287.49|292.86|287.46|292.89|287.49|292.85|287.45|10
1643394160000|2022-01-28 18:22:40|292.85|287.45|292.73|287.33|292.85|287.45|292.71|287.31|17
1643394170000|2022-01-28 18:22:50|292.76|287.36|292.8|287.4|292.81|287.41|292.7|287.3|19
1643394180000|2022-01-28 18:23:00|292.81|287.41|292.75|287.35|292.82|287.42|292.73|287.33|21
1643394190000|2022-01-28 18:23:10|292.79|287.39|292.74|287.34|292.79|287.39|292.69|287.29|18
1643394200000|2022-01-28 18:23:20|292.7|287.3|292.57|287.17|292.72|287.32|292.51|287.11|19
1643394210000|2022-01-28 18:23:30|292.56|287.16|292.62|287.22|292.64|287.24|292.52|287.12|16
1643394220000|2022-01-28 18:23:40|292.56|287.16|292.68|287.28|292.68|287.28|292.51|287.11|13
1643394230000|2022-01-28 18:23:50|292.7|287.3|292.69|287.29|292.7|287.3|292.64|287.24|10
1643394240000|2022-01-28 18:24:00|292.68|287.28|292.74|287.34|292.75|287.35|292.68|287.28|8
1643394250000|2022-01-28 18:24:10|292.73|287.33|292.73|287.33|292.73|287.33|292.73|287.33|1
1643394260000|2022-01-28 18:24:20|292.78|287.38|292.77|287.37|292.8|287.4|292.77|287.37|9
1643394270000|2022-01-28 18:24:30|292.75|287.35|292.83|287.43|292.85|287.45|292.75|287.35|15
1643394280000|2022-01-28 18:24:40|292.78|287.38|292.78|287.38|292.78|287.38|292.76|287.36|7
1643394290000|2022-01-28 18:24:50|292.77|287.37|292.77|287.37|292.79|287.39|292.76|287.36|13
1643394300000|2022-01-28 18:25:00|292.76|287.36|292.75|287.35|292.78|287.38|292.71|287.31|17
1643394310000|2022-01-28 18:25:10|292.77|287.37|292.83|287.43|292.88|287.48|292.77|287.37|31
1643394320000|2022-01-28 18:25:20|292.82|287.42|292.77|287.37|292.86|287.46|292.67|287.27|20
1643394330000|2022-01-28 18:25:30|292.75|287.35|292.67|287.27|292.77|287.37|292.62|287.22|22
1643394340000|2022-01-28 18:25:40|292.73|287.33|292.74|287.34|292.74|287.34|292.68|287.28|20
1643394350000|2022-01-28 18:25:50|292.7|287.3|292.73|287.33|292.74|287.34|292.7|287.3|7
1643394360000|2022-01-28 18:26:00|292.72|287.32|292.85|287.45|292.85|287.45|292.7|287.3|15
1643394370000|2022-01-28 18:26:10|292.79|287.39|292.77|287.37|292.86|287.46|292.75|287.35|27
1643394380000|2022-01-28 18:26:20|292.76|287.36|292.75|287.35|292.78|287.38|292.64|287.24|15
1643394390000|2022-01-28 18:26:30|292.77|287.37|292.83|287.43|292.84|287.44|292.71|287.31|18
1643394400000|2022-01-28 18:26:40|292.82|287.42|292.75|287.35|292.84|287.44|292.75|287.35|16
1643394410000|2022-01-28 18:26:50|292.78|287.38|292.77|287.37|292.79|287.39|292.66|287.26|22
1643394420000|2022-01-28 18:27:00|292.78|287.38|292.57|287.17|292.78|287.38|292.55|287.15|27
1643394430000|2022-01-28 18:27:10|292.56|287.16|292.43|287.03|292.65|287.25|292.43|287.03|29
1643394440000|2022-01-28 18:27:20|292.38|286.98|292.4|287|292.43|287.03|292.33|286.93|14
1643394450000|2022-01-28 18:27:30|292.36|286.96|292.45|287.05|292.52|287.12|292.36|286.96|25
1643394460000|2022-01-28 18:27:40|292.49|287.09|292.5|287.1|292.5|287.1|292.49|287.09|2
1643394470000|2022-01-28 18:27:50|292.49|287.09|292.57|287.17|292.6|287.2|292.49|287.09|21
1643394480000|2022-01-28 18:28:00|292.56|287.16|292.73|287.33|292.74|287.34|292.56|287.16|22
1643394490000|2022-01-28 18:28:10|292.74|287.34|293.03|287.63|293.03|287.63|292.73|287.33|27
1643394500000|2022-01-28 18:28:20|293.06|287.66|292.99|287.59|293.07|287.67|292.99|287.59|13
1643394510000|2022-01-28 18:28:30|292.98|287.58|292.97|287.57|293.07|287.67|292.97|287.57|14
1643394520000|2022-01-28 18:28:40|292.98|287.58|293.04|287.64|293.05|287.65|292.97|287.57|9
1643394530000|2022-01-28 18:28:50|293.05|287.65|292.96|287.56|293.07|287.67|292.96|287.56|11
1643394540000|2022-01-28 18:29:00|293|287.6|293|287.6|293|287.6|292.89|287.49|10
1643394550000|2022-01-28 18:29:10|293.01|287.61|293.04|287.64|293.08|287.68|292.96|287.56|25
1643394560000|2022-01-28 18:29:20|293.02|287.62|293.11|287.71|293.11|287.71|292.98|287.58|14
1643394570000|2022-01-28 18:29:30|293.16|287.76|293.26|287.86|293.3|287.9|293.16|287.76|18
1643394580000|2022-01-28 18:29:40|293.27|287.87|293.12|287.72|293.27|287.87|293.1|287.7|17
1643394590000|2022-01-28 18:29:50|293.11|287.71|293.16|287.76|293.19|287.79|293.11|287.71|8
1643394600000|2022-01-28 18:30:00|293.17|287.77|293.44|288.04|293.49|288.09|293.17|287.77|25
1643394610000|2022-01-28 18:30:10|293.41|288.01|293.52|288.12|293.53|288.13|293.41|288.01|17
1643394620000|2022-01-28 18:30:20|293.53|288.13|293.42|288.02|293.53|288.13|293.39|287.99|22
1643394630000|2022-01-28 18:30:30|293.41|288.01|293.43|288.03|293.43|288.03|293.29|287.89|12
1643394640000|2022-01-28 18:30:40|293.47|288.07|293.58|288.18|293.59|288.19|293.39|287.99|21
1643394650000|2022-01-28 18:30:50|293.57|288.17|293.64|288.24|293.73|288.33|293.57|288.17|21
1643394660000|2022-01-28 18:31:00|293.63|288.23|293.53|288.13|293.63|288.23|293.53|288.13|14
1643394670000|2022-01-28 18:31:10|293.54|288.14|293.56|288.16|293.61|288.21|293.53|288.13|14
1643394680000|2022-01-28 18:31:20|293.57|288.17|293.61|288.21|293.62|288.22|293.57|288.17|10
1643394690000|2022-01-28 18:31:30|293.62|288.22|293.58|288.18|293.63|288.23|293.57|288.17|10
1643394700000|2022-01-28 18:31:40|293.6|288.2|293.59|288.19|293.62|288.22|293.56|288.16|15
1643394710000|2022-01-28 18:31:50|293.58|288.18|293.58|288.18|293.6|288.2|293.47|288.07|21
1643394720000|2022-01-28 18:32:00|293.57|288.17|293.49|288.09|293.63|288.23|293.48|288.08|17
1643394730000|2022-01-28 18:32:10|293.51|288.11|293.52|288.12|293.58|288.18|293.51|288.11|14
1643394740000|2022-01-28 18:32:20|293.55|288.15|293.56|288.16|293.58|288.18|293.54|288.14|10
1643394750000|2022-01-28 18:32:30|293.57|288.17|293.58|288.18|293.59|288.19|293.57|288.17|4
1643394760000|2022-01-28 18:32:40|293.57|288.17|293.62|288.22|293.62|288.22|293.51|288.11|14
1643394770000|2022-01-28 18:32:50|293.61|288.21|293.6|288.2|293.62|288.22|293.6|288.2|3
1643394780000|2022-01-28 18:33:00|293.63|288.23|294.12|288.72|294.22|288.82|293.62|288.22|26
1643394790000|2022-01-28 18:33:10|294.2|288.8|294.52|289.12|294.56|289.16|294.2|288.8|33
1643394800000|2022-01-28 18:33:20|294.53|289.13|294.68|289.28|294.69|289.29|294.53|289.13|16
1643394810000|2022-01-28 18:33:30|294.73|289.33|295.16|289.76|295.17|289.77|294.73|289.33|13
1643394820000|2022-01-28 18:33:40|295.13|289.73|294.91|289.51|295.13|289.73|294.77|289.37|31
1643394830000|2022-01-28 18:33:50|294.92|289.52|294.99|289.59|295.08|289.68|294.92|289.52|24
1643394840000|2022-01-28 18:34:00|295|289.6|295.1|289.7|295.1|289.7|295|289.6|22
1643394850000|2022-01-28 18:34:10|295.09|289.69|295.16|289.76|295.17|289.77|295.09|289.69|10
1643394860000|2022-01-28 18:34:20|295.15|289.75|295.1|289.7|295.15|289.75|295.1|289.7|18
1643394870000|2022-01-28 18:34:30|295.09|289.69|295.05|289.65|295.12|289.72|295.05|289.65|26
1643394880000|2022-01-28 18:34:40|295.07|289.67|295.01|289.61|295.14|289.74|294.95|289.55|23
1643394890000|2022-01-28 18:34:50|295.02|289.62|294.9|289.5|295.02|289.62|294.9|289.5|10
1643394900000|2022-01-28 18:35:00|294.91|289.51|294.9|289.5|295.03|289.63|294.9|289.5|21
1643394910000|2022-01-28 18:35:10|294.89|289.49|294.85|289.45|294.93|289.53|294.85|289.45|9
1643394920000|2022-01-28 18:35:20|294.9|289.5|294.55|289.15|294.96|289.56|294.46|289.06|20
1643394930000|2022-01-28 18:35:30|294.44|289.04|294.43|289.03|294.5|289.1|294.38|288.98|22
1643394940000|2022-01-28 18:35:40|294.45|289.05|294.58|289.18|294.58|289.18|294.41|289.01|16
1643394950000|2022-01-28 18:35:50|294.59|289.19|294.64|289.24|294.7|289.3|294.59|289.19|20
1643394960000|2022-01-28 18:36:00|294.62|289.22|294.63|289.23|294.63|289.23|294.52|289.12|15
1643394970000|2022-01-28 18:36:10|294.64|289.24|294.49|289.09|294.65|289.25|294.43|289.03|17
1643394980000|2022-01-28 18:36:20|294.48|289.08|294.3|288.9|294.48|289.08|294.27|288.87|18
1643394990000|2022-01-28 18:36:30|294.28|288.88|294.1|288.7|294.28|288.88|294.06|288.66|23
1643395000000|2022-01-28 18:36:40|294.12|288.72|294.19|288.79|294.2|288.8|294.11|288.71|10
1643395010000|2022-01-28 18:36:50|294.18|288.78|294.03|288.63|294.18|288.78|294.02|288.62|7
1643395020000|2022-01-28 18:37:00|294.01|288.61|293.99|288.59|294.05|288.65|293.95|288.55|7
1643395030000|2022-01-28 18:37:10|293.98|288.58|293.81|288.41|294.03|288.63|293.81|288.41|26
1643395040000|2022-01-28 18:37:20|293.82|288.42|293.58|288.18|293.82|288.42|293.57|288.17|20
1643395050000|2022-01-28 18:37:30|293.55|288.15|293.58|288.18|293.58|288.18|293.55|288.15|7
1643395060000|2022-01-28 18:37:40|293.57|288.17|293.48|288.08|293.64|288.24|293.48|288.08|14
1643395070000|2022-01-28 18:37:50|293.49|288.09|293.47|288.07|293.53|288.13|293.45|288.05|15
1643395080000|2022-01-28 18:38:00|293.45|288.05|293.5|288.1|293.53|288.13|293.43|288.03|12
1643395090000|2022-01-28 18:38:10|293.52|288.12|293.51|288.11|293.53|288.13|293.46|288.06|18
1643395100000|2022-01-28 18:38:20|293.5|288.1|293.5|288.1|293.56|288.16|293.46|288.06|15
1643395110000|2022-01-28 18:38:30|293.51|288.11|293.6|288.2|293.6|288.2|293.51|288.11|14
1643395120000|2022-01-28 18:38:40|293.61|288.21|293.85|288.45|293.9|288.5|293.61|288.21|31
1643395130000|2022-01-28 18:38:50|293.84|288.44|293.68|288.28|293.84|288.44|293.64|288.24|21
1643395140000|2022-01-28 18:39:00|293.69|288.29|293.67|288.27|293.73|288.33|293.58|288.18|25
1643395150000|2022-01-28 18:39:10|293.71|288.31|293.83|288.43|293.9|288.5|293.7|288.3|21
1643395160000|2022-01-28 18:39:20|293.84|288.44|293.89|288.49|293.91|288.51|293.84|288.44|10
1643395170000|2022-01-28 18:39:30|293.9|288.5|293.89|288.49|293.93|288.53|293.81|288.41|26
1643395180000|2022-01-28 18:39:40|293.88|288.48|294.09|288.69|294.1|288.7|293.87|288.47|21
1643395190000|2022-01-28 18:39:50|294.08|288.68|294.31|288.91|294.31|288.91|294.08|288.68|14
1643395200000|2022-01-28 18:40:00|294.3|288.9|293.94|288.54|294.3|288.9|293.9|288.5|20
1643395210000|2022-01-28 18:40:10|293.95|288.55|293.95|288.55|293.98|288.58|293.89|288.49|17
1643395220000|2022-01-28 18:40:20|294.04|288.64|294.21|288.81|294.25|288.85|294.04|288.64|18
1643395230000|2022-01-28 18:40:30|294.19|288.79|294.19|288.79|294.2|288.8|294.19|288.79|7
1643395240000|2022-01-28 18:40:40|294.18|288.78|294.21|288.81|294.21|288.81|294.18|288.78|7
1643395250000|2022-01-28 18:40:50|294.2|288.8|294.19|288.79|294.22|288.82|294.13|288.73|18
1643395260000|2022-01-28 18:41:00|294.2|288.8|294.17|288.77|294.21|288.81|294.17|288.77|7
1643395270000|2022-01-28 18:41:10|294.18|288.78|294.22|288.82|294.23|288.83|294.14|288.74|15
1643395280000|2022-01-28 18:41:20|294.23|288.83|294.12|288.72|294.23|288.83|294.12|288.72|15
1643395290000|2022-01-28 18:41:30|294.11|288.71|294.04|288.64|294.11|288.71|294.04|288.64|5
1643395300000|2022-01-28 18:41:40|294.05|288.65|294.12|288.72|294.12|288.72|294.04|288.64|12
1643395310000|2022-01-28 18:41:50|294.09|288.69|294.03|288.63|294.13|288.73|294.03|288.63|6
1643395320000|2022-01-28 18:42:00|294.02|288.62|294.11|288.71|294.14|288.74|294.02|288.62|15
1643395330000|2022-01-28 18:42:10|294.12|288.72|294.08|288.68|294.13|288.73|294.07|288.67|19
1643395340000|2022-01-28 18:42:20|294.07|288.67|294.05|288.65|294.07|288.67|294.05|288.65|7
1643395350000|2022-01-28 18:42:30|294.04|288.64|293.96|288.56|294.04|288.64|293.96|288.56|7
1643395360000|2022-01-28 18:42:40|293.98|288.58|293.93|288.53|294.03|288.63|293.92|288.52|17
1643395370000|2022-01-28 18:42:50|293.97|288.57|293.85|288.45|293.97|288.57|293.85|288.45|12
1643395380000|2022-01-28 18:43:00|293.98|288.58|293.85|288.45|294.01|288.61|293.85|288.45|12
1643395390000|2022-01-28 18:43:10|293.87|288.47|293.6|288.2|293.94|288.54|293.59|288.19|19
1643395400000|2022-01-28 18:43:20|293.63|288.23|293.61|288.21|293.64|288.24|293.6|288.2|16
1643395410000|2022-01-28 18:43:30|293.6|288.2|293.48|288.08|293.6|288.2|293.45|288.05|13
1643395420000|2022-01-28 18:43:40|293.47|288.07|293.48|288.08|293.55|288.15|293.44|288.04|19
1643395430000|2022-01-28 18:43:50|293.49|288.09|293.59|288.19|293.61|288.21|293.49|288.09|19
1643395440000|2022-01-28 18:44:00|293.61|288.21|293.58|288.18|293.65|288.25|293.58|288.18|22
1643395450000|2022-01-28 18:44:10|293.62|288.22|293.6|288.2|293.62|288.22|293.53|288.13|18
1643395460000|2022-01-28 18:44:20|293.61|288.21|293.64|288.24|293.72|288.32|293.61|288.21|15
1643395470000|2022-01-28 18:44:30|293.58|288.18|293.58|288.18|293.6|288.2|293.54|288.14|19
1643395480000|2022-01-28 18:44:40|293.59|288.19|293.56|288.16|293.6|288.2|293.54|288.14|13
1643395490000|2022-01-28 18:44:50|293.57|288.17|293.48|288.08|293.57|288.17|293.48|288.08|7
1643395500000|2022-01-28 18:45:00|293.47|288.07|293.67|288.27|293.68|288.28|293.47|288.07|17
1643395510000|2022-01-28 18:45:10|293.68|288.28|293.55|288.15|293.71|288.31|293.55|288.15|15
1643395520000|2022-01-28 18:45:20|293.51|288.11|293.53|288.13|293.65|288.25|293.51|288.11|20
1643395530000|2022-01-28 18:45:30|293.52|288.12|293.49|288.09|293.57|288.17|293.42|288.02|21
1643395540000|2022-01-28 18:45:40|293.44|288.04|293.37|287.97|293.49|288.09|293.3|287.9|19
1643395550000|2022-01-28 18:45:50|293.3|287.9|293.31|287.91|293.43|288.03|293.3|287.9|15
1643395560000|2022-01-28 18:46:00|293.32|287.92|293.37|287.97|293.37|287.97|293.29|287.89|7
1643395570000|2022-01-28 18:46:10|293.33|287.93|293.43|288.03|293.43|288.03|293.19|287.79|23
1643395580000|2022-01-28 18:46:20|293.42|288.02|293.44|288.04|293.46|288.06|293.41|288.01|17
1643395590000|2022-01-28 18:46:30|293.45|288.05|293.24|287.84|293.45|288.05|293.23|287.83|19
1643395600000|2022-01-28 18:46:40|293.26|287.86|293.24|287.84|293.26|287.86|293.23|287.83|5
1643395610000|2022-01-28 18:46:50|293.28|287.88|293.24|287.84|293.31|287.91|293.24|287.84|7
1643395620000|2022-01-28 18:47:00|293.23|287.83|292.97|287.57|293.23|287.83|292.91|287.51|19
1643395630000|2022-01-28 18:47:10|292.96|287.56|293.04|287.64|293.11|287.71|292.96|287.56|16
1643395640000|2022-01-28 18:47:20|293.05|287.65|293.09|287.69|293.1|287.7|293.04|287.64|11
1643395650000|2022-01-28 18:47:30|293.08|287.68|293.07|287.67|293.08|287.68|293.05|287.65|7
1643395660000|2022-01-28 18:47:40|293.06|287.66|293.07|287.67|293.08|287.68|293.05|287.65|6
1643395670000|2022-01-28 18:47:50|293.06|287.66|293.08|287.68|293.09|287.69|293.06|287.66|8
1643395680000|2022-01-28 18:48:00|293.07|287.67|293.11|287.71|293.11|287.71|293.07|287.67|11
1643395690000|2022-01-28 18:48:10|293.14|287.74|293.14|287.74|293.14|287.74|293.1|287.7|16
1643395700000|2022-01-28 18:48:20|293.18|287.78|293.5|288.1|293.5|288.1|293.13|287.73|24
1643395710000|2022-01-28 18:48:30|293.48|288.08|293.55|288.15|293.62|288.22|293.45|288.05|26
1643395720000|2022-01-28 18:48:40|293.58|288.18|293.57|288.17|293.59|288.19|293.5|288.1|22
1643395730000|2022-01-28 18:48:50|293.55|288.15|293.43|288.03|293.55|288.15|293.4|288|16
1643395740000|2022-01-28 18:49:00|293.47|288.07|293.51|288.11|293.59|288.19|293.47|288.07|27
1643395750000|2022-01-28 18:49:10|293.5|288.1|293.54|288.14|293.56|288.16|293.49|288.09|15
1643395760000|2022-01-28 18:49:20|293.56|288.16|293.55|288.15|293.6|288.2|293.43|288.03|21
1643395770000|2022-01-28 18:49:30|293.57|288.17|293.5|288.1|293.59|288.19|293.41|288.01|23
1643395780000|2022-01-28 18:49:40|293.47|288.07|293.49|288.09|293.52|288.12|293.44|288.04|22
1643395790000|2022-01-28 18:49:50|293.46|288.06|293.49|288.09|293.51|288.11|293.45|288.05|5
1643395800000|2022-01-28 18:50:00|293.5|288.1|293.57|288.17|293.59|288.19|293.49|288.09|11
1643395810000|2022-01-28 18:50:10|293.62|288.22|293.54|288.14|293.62|288.22|293.53|288.13|18
1643395820000|2022-01-28 18:50:20|293.53|288.13|293.51|288.11|293.56|288.16|293.48|288.08|20
1643395830000|2022-01-28 18:50:30|293.48|288.08|293.46|288.06|293.54|288.14|293.46|288.06|18
1643395840000|2022-01-28 18:50:40|293.47|288.07|293.52|288.12|293.53|288.13|293.46|288.06|20
1643395850000|2022-01-28 18:50:50|293.54|288.14|293.5|288.1|293.54|288.14|293.5|288.1|7
1643395860000|2022-01-28 18:51:00|293.49|288.09|293.5|288.1|293.51|288.11|293.41|288.01|19
1643395870000|2022-01-28 18:51:10|293.48|288.08|293.52|288.12|293.58|288.18|293.48|288.08|13
1643395880000|2022-01-28 18:51:20|293.51|288.11|293.51|288.11|293.55|288.15|293.48|288.08|9
1643395890000|2022-01-28 18:51:30|293.5|288.1|293.53|288.13|293.54|288.14|293.49|288.09|6
1643395900000|2022-01-28 18:51:40|293.5|288.1|293.61|288.21|293.62|288.22|293.5|288.1|23
1643395910000|2022-01-28 18:51:50|293.59|288.19|293.62|288.22|293.64|288.24|293.56|288.16|15
1643395920000|2022-01-28 18:52:00|293.65|288.25|293.62|288.22|293.68|288.28|293.62|288.22|7
1643395930000|2022-01-28 18:52:10|293.61|288.21|293.52|288.12|293.61|288.21|293.47|288.07|21
1643395940000|2022-01-28 18:52:20|293.5|288.1|293.59|288.19|293.59|288.19|293.49|288.09|22
1643395950000|2022-01-28 18:52:30|293.61|288.21|293.64|288.24|293.7|288.3|293.59|288.19|18
1643395960000|2022-01-28 18:52:40|293.66|288.26|293.59|288.19|293.69|288.29|293.57|288.17|19
1643395970000|2022-01-28 18:52:50|293.6|288.2|293.59|288.19|293.61|288.21|293.58|288.18|11
1643395980000|2022-01-28 18:53:00|293.6|288.2|293.68|288.28|293.7|288.3|293.6|288.2|17
1643395990000|2022-01-28 18:53:10|293.67|288.27|293.64|288.24|293.68|288.28|293.63|288.23|11
1643396000000|2022-01-28 18:53:20|293.62|288.22|293.54|288.14|293.62|288.22|293.54|288.14|17
1643396010000|2022-01-28 18:53:30|293.56|288.16|293.54|288.14|293.59|288.19|293.54|288.14|6
1643396020000|2022-01-28 18:53:40|293.53|288.13|293.58|288.18|293.61|288.21|293.51|288.11|19
1643396030000|2022-01-28 18:53:50|293.57|288.17|293.66|288.26|293.66|288.26|293.52|288.12|21
1643396040000|2022-01-28 18:54:00|293.67|288.27|293.82|288.42|293.82|288.42|293.62|288.22|24
1643396050000|2022-01-28 18:54:10|293.86|288.46|293.86|288.46|293.89|288.49|293.84|288.44|15
1643396060000|2022-01-28 18:54:20|293.87|288.47|293.69|288.29|293.87|288.47|293.69|288.29|19
1643396070000|2022-01-28 18:54:30|293.67|288.27|293.64|288.24|293.71|288.31|293.62|288.22|22
1643396080000|2022-01-28 18:54:40|293.65|288.25|293.71|288.31|293.73|288.33|293.64|288.24|18
1643396090000|2022-01-28 18:54:50|293.72|288.32|293.53|288.13|293.77|288.37|293.53|288.13|22
1643396100000|2022-01-28 18:55:00|293.51|288.11|293.58|288.18|293.61|288.21|293.5|288.1|15
1643396110000|2022-01-28 18:55:10|293.57|288.17|293.57|288.17|293.6|288.2|293.57|288.17|10
1643396120000|2022-01-28 18:55:20|293.58|288.18|293.51|288.11|293.59|288.19|293.51|288.11|13
1643396130000|2022-01-28 18:55:30|293.52|288.12|293.53|288.13|293.54|288.14|293.51|288.11|11
1643396140000|2022-01-28 18:55:40|293.54|288.14|293.58|288.18|293.64|288.24|293.54|288.14|19
1643396150000|2022-01-28 18:55:50|293.57|288.17|293.58|288.18|293.59|288.19|293.55|288.15|16
1643396160000|2022-01-28 18:56:00|293.57|288.17|293.73|288.33|293.76|288.36|293.57|288.17|19
1643396170000|2022-01-28 18:56:10|293.74|288.34|293.77|288.37|293.78|288.38|293.74|288.34|11
1643396180000|2022-01-28 18:56:20|293.75|288.35|293.69|288.29|293.75|288.35|293.64|288.24|22
1643396190000|2022-01-28 18:56:30|293.7|288.3|293.72|288.32|293.74|288.34|293.7|288.3|4
1643396200000|2022-01-28 18:56:40|293.74|288.34|293.72|288.32|293.74|288.34|293.7|288.3|11
1643396210000|2022-01-28 18:56:50|293.7|288.3|293.63|288.23|293.75|288.35|293.61|288.21|13
1643396220000|2022-01-28 18:57:00|293.64|288.24|293.59|288.19|293.64|288.24|293.55|288.15|13
1643396230000|2022-01-28 18:57:10|293.6|288.2|293.55|288.15|293.6|288.2|293.55|288.15|8
1643396240000|2022-01-28 18:57:20|293.57|288.17|293.58|288.18|293.62|288.22|293.56|288.16|12
1643396250000|2022-01-28 18:57:30|293.59|288.19|293.7|288.3|293.7|288.3|293.58|288.18|10
1643396260000|2022-01-28 18:57:40|293.69|288.29|293.68|288.28|293.69|288.29|293.65|288.25|6
1643396270000|2022-01-28 18:57:50|293.69|288.29|293.68|288.28|293.71|288.31|293.68|288.28|5
1643396280000|2022-01-28 18:58:00|293.69|288.29|293.71|288.31|293.71|288.31|293.69|288.29|7
1643396290000|2022-01-28 18:58:10|293.75|288.35|293.75|288.35|293.77|288.37|293.74|288.34|15
1643396300000|2022-01-28 18:58:20|293.76|288.36|293.66|288.26|293.76|288.36|293.66|288.26|10
1643396310000|2022-01-28 18:58:30|293.68|288.28|293.65|288.25|293.75|288.35|293.65|288.25|10
1643396320000|2022-01-28 18:58:40|293.64|288.24|293.63|288.23|293.66|288.26|293.56|288.16|15
1643396330000|2022-01-28 18:58:50|293.64|288.24|293.62|288.22|293.64|288.24|293.59|288.19|15
1643396340000|2022-01-28 18:59:00|293.63|288.23|293.72|288.32|293.73|288.33|293.62|288.22|8
1643396350000|2022-01-28 18:59:10|293.73|288.33|293.71|288.31|293.73|288.33|293.7|288.3|7
1643396360000|2022-01-28 18:59:20|293.7|288.3|293.8|288.4|293.8|288.4|293.7|288.3|12
1643396370000|2022-01-28 18:59:30|293.84|288.44|293.78|288.38|293.85|288.45|293.77|288.37|13
1643396380000|2022-01-28 18:59:40|293.79|288.39|293.74|288.34|293.83|288.43|293.72|288.32|19
1643396390000|2022-01-28 18:59:50|293.72|288.32|293.53|288.13|293.72|288.32|293.53|288.13|23
1643396400000|2022-01-28 19:00:00|293.56|288.16|293.77|288.37|293.82|288.42|293.54|288.14|30
1643396410000|2022-01-28 19:00:10|293.79|288.39|293.97|288.57|294.01|288.61|293.79|288.39|21
1643396420000|2022-01-28 19:00:20|293.95|288.55|293.95|288.55|293.97|288.57|293.93|288.53|10
1643396430000|2022-01-28 19:00:30|293.93|288.53|293.76|288.36|293.93|288.53|293.74|288.34|13
1643396440000|2022-01-28 19:00:40|293.77|288.37|293.75|288.35|293.78|288.38|293.74|288.34|11
1643396450000|2022-01-28 19:00:50|293.76|288.36|293.75|288.35|293.79|288.39|293.74|288.34|11
1643396460000|2022-01-28 19:01:00|293.79|288.39|293.85|288.45|293.87|288.47|293.78|288.38|14
1643396470000|2022-01-28 19:01:10|293.86|288.46|293.73|288.33|293.86|288.46|293.72|288.32|20
1643396480000|2022-01-28 19:01:20|293.75|288.35|293.69|288.29|293.83|288.43|293.66|288.26|24
1643396490000|2022-01-28 19:01:30|293.72|288.32|293.68|288.28|293.72|288.32|293.68|288.28|8
1643396500000|2022-01-28 19:01:40|293.69|288.29|293.63|288.23|293.71|288.31|293.57|288.17|13
1643396510000|2022-01-28 19:01:50|293.62|288.22|293.63|288.23|293.69|288.29|293.62|288.22|6
1643396520000|2022-01-28 19:02:00|293.67|288.27|293.72|288.32|293.72|288.32|293.64|288.24|15
1643396530000|2022-01-28 19:02:10|293.71|288.31|293.68|288.28|293.72|288.32|293.68|288.28|10
1643396540000|2022-01-28 19:02:20|293.64|288.24|293.74|288.34|293.74|288.34|293.57|288.17|21
1643396550000|2022-01-28 19:02:30|293.76|288.36|293.74|288.34|293.79|288.39|293.68|288.28|19
1643396560000|2022-01-28 19:02:40|293.72|288.32|293.64|288.24|293.73|288.33|293.6|288.2|19
1643396570000|2022-01-28 19:02:50|293.63|288.23|293.34|287.94|293.64|288.24|293.34|287.94|23
1643396580000|2022-01-28 19:03:00|293.37|287.97|293.33|287.93|293.37|287.97|293.3|287.9|12
1643396590000|2022-01-28 19:03:10|293.35|287.95|293.22|287.82|293.35|287.95|293.22|287.82|10
1643396600000|2022-01-28 19:03:20|293.26|287.86|293.16|287.76|293.26|287.86|293.16|287.76|8
1643396610000|2022-01-28 19:03:30|293.14|287.74|293.09|287.69|293.14|287.74|293.07|287.67|8
1643396620000|2022-01-28 19:03:40|292.97|287.57|293.03|287.63|293.03|287.63|292.97|287.57|6
1643396630000|2022-01-28 19:03:50|293.01|287.61|293.09|287.69|293.1|287.7|293.01|287.61|17
1643396640000|2022-01-28 19:04:00|293.07|287.67|292.93|287.53|293.07|287.67|292.93|287.53|16
1643396650000|2022-01-28 19:04:10|292.91|287.51|292.78|287.38|292.91|287.51|292.76|287.36|16
1643396660000|2022-01-28 19:04:20|292.77|287.37|292.93|287.53|292.93|287.53|292.77|287.37|11
1643396670000|2022-01-28 19:04:30|292.92|287.52|292.8|287.4|292.92|287.52|292.78|287.38|18
1643396680000|2022-01-28 19:04:40|292.79|287.39|292.86|287.46|292.89|287.49|292.79|287.39|10
1643396690000|2022-01-28 19:04:50|292.87|287.47|292.82|287.42|292.87|287.47|292.8|287.4|14
1643396700000|2022-01-28 19:05:00|292.85|287.45|292.69|287.29|292.85|287.45|292.65|287.25|22
1643396710000|2022-01-28 19:05:10|292.68|287.28|292.65|287.25|292.68|287.28|292.63|287.23|6
1643396720000|2022-01-28 19:05:20|292.66|287.26|292.77|287.37|292.77|287.37|292.66|287.26|4
1643396730000|2022-01-28 19:05:30|292.78|287.38|292.44|287.04|292.78|287.38|292.44|287.04|17
1643396740000|2022-01-28 19:05:40|292.45|287.05|292.51|287.11|292.51|287.11|292.38|286.98|15
1643396750000|2022-01-28 19:05:50|292.5|287.1|292.51|287.11|292.52|287.12|292.5|287.1|6
1643396760000|2022-01-28 19:06:00|292.53|287.13|292.41|287.01|292.58|287.18|292.41|287.01|21
1643396770000|2022-01-28 19:06:10|292.33|286.93|292.51|287.11|292.51|287.11|292.33|286.93|19
1643396780000|2022-01-28 19:06:20|292.5|287.1|292.38|286.98|292.5|287.1|292.38|286.98|9
1643396790000|2022-01-28 19:06:30|292.36|286.96|292.26|286.86|292.41|287.01|292.26|286.86|11
1643396800000|2022-01-28 19:06:40|292.25|286.85|292.33|286.93|292.36|286.96|292.2|286.8|27
1643396810000|2022-01-28 19:06:50|292.34|286.94|292.35|286.95|292.35|286.95|292.33|286.93|6
1643396820000|2022-01-28 19:07:00|292.36|286.96|292.32|286.92|292.36|286.96|292.29|286.89|12
1643396830000|2022-01-28 19:07:10|292.33|286.93|292.28|286.88|292.33|286.93|292.28|286.88|7
1643396840000|2022-01-28 19:07:20|292.29|286.89|292.31|286.91|292.31|286.91|292.26|286.86|15
1643396850000|2022-01-28 19:07:30|292.3|286.9|292.31|286.91|292.37|286.97|292.27|286.87|17
1643396860000|2022-01-28 19:07:40|292.33|286.93|292.29|286.89|292.33|286.93|292.26|286.86|11
1643396870000|2022-01-28 19:07:50|292.28|286.88|292.21|286.81|292.28|286.88|292.21|286.81|12
1643396880000|2022-01-28 19:08:00|292.22|286.82|292.4|287|292.41|287.01|292.22|286.82|19
1643396890000|2022-01-28 19:08:10|292.45|287.05|292.47|287.07|292.49|287.09|292.44|287.04|17
1643396900000|2022-01-28 19:08:20|292.48|287.08|292.5|287.1|292.5|287.1|292.48|287.08|4
1643396910000|2022-01-28 19:08:30|292.49|287.09|292.41|287.01|292.52|287.12|292.41|287.01|15
1643396920000|2022-01-28 19:08:40|292.42|287.02|292.48|287.08|292.53|287.13|292.41|287.01|16
1643396930000|2022-01-28 19:08:50|292.5|287.1|292.54|287.14|292.54|287.14|292.48|287.08|21
1643396940000|2022-01-28 19:09:00|292.55|287.15|292.54|287.14|292.55|287.15|292.54|287.14|2
1643396950000|2022-01-28 19:09:10|292.53|287.13|292.52|287.12|292.53|287.13|292.44|287.04|15
1643396960000|2022-01-28 19:09:20|292.49|287.09|292.52|287.12|292.52|287.12|292.46|287.06|14
1643396970000|2022-01-28 19:09:30|292.51|287.11|292.51|287.11|292.52|287.12|292.47|287.07|12
1643396980000|2022-01-28 19:09:40|292.56|287.16|292.53|287.13|292.56|287.16|292.53|287.13|9
1643396990000|2022-01-28 19:09:50|292.52|287.12|292.31|286.91|292.52|287.12|292.31|286.91|22
1643397000000|2022-01-28 19:10:00|292.33|286.93|292.26|286.86|292.33|286.93|292.26|286.86|11
1643397010000|2022-01-28 19:10:10|292.3|286.9|292.45|287.05|292.47|287.07|292.3|286.9|10
1643397020000|2022-01-28 19:10:20|292.44|287.04|292.58|287.18|292.63|287.23|292.44|287.04|16
1643397030000|2022-01-28 19:10:30|292.52|287.12|292.56|287.16|292.6|287.2|292.51|287.11|15
1643397040000|2022-01-28 19:10:40|292.52|287.12|292.49|287.09|292.53|287.13|292.46|287.06|14
1643397050000|2022-01-28 19:10:50|292.5|287.1|292.61|287.21|292.61|287.21|292.47|287.07|14
1643397060000|2022-01-28 19:11:00|292.66|287.26|292.51|287.11|292.66|287.26|292.5|287.1|23
1643397070000|2022-01-28 19:11:10|292.52|287.12|292.42|287.02|292.52|287.12|292.42|287.02|10
1643397080000|2022-01-28 19:11:20|292.44|287.04|292.35|286.95|292.46|287.06|292.34|286.94|9
1643397090000|2022-01-28 19:11:30|292.36|286.96|292.25|286.85|292.39|286.99|292.24|286.84|10
1643397100000|2022-01-28 19:11:40|292.3|286.9|292.26|286.86|292.32|286.92|292.25|286.85|12
1643397110000|2022-01-28 19:11:50|292.27|286.87|292.3|286.9|292.32|286.92|292.27|286.87|6
1643397120000|2022-01-28 19:12:00|292.31|286.91|292.24|286.84|292.35|286.95|292.24|286.84|12
1643397130000|2022-01-28 19:12:10|292.25|286.85|292.3|286.9|292.31|286.91|292.25|286.85|12
1643397140000|2022-01-28 19:12:20|292.31|286.91|292.31|286.91|292.38|286.98|292.3|286.9|12
1643397150000|2022-01-28 19:12:30|292.3|286.9|292.36|286.96|292.37|286.97|292.29|286.89|8
1643397160000|2022-01-28 19:12:40|292.37|286.97|292.33|286.93|292.38|286.98|292.32|286.92|9
1643397170000|2022-01-28 19:12:50|292.32|286.92|292.35|286.95|292.35|286.95|292.32|286.92|3
1643397180000|2022-01-28 19:13:00|292.36|286.96|292.35|286.95|292.41|287.01|292.35|286.95|12
1643397190000|2022-01-28 19:13:10|292.34|286.94|292.31|286.91|292.34|286.94|292.31|286.91|5
1643397200000|2022-01-28 19:13:20|292.3|286.9|292.37|286.97|292.37|286.97|292.3|286.9|6
1643397210000|2022-01-28 19:13:30|292.38|286.98|292.36|286.96|292.41|287.01|292.34|286.94|17
1643397220000|2022-01-28 19:13:40|292.35|286.95|292.35|286.95|292.36|286.96|292.35|286.95|5
1643397230000|2022-01-28 19:13:50|292.32|286.92|292.3|286.9|292.32|286.92|292.29|286.89|4
1643397240000|2022-01-28 19:14:00|292.29|286.89|292.26|286.86|292.3|286.9|292.23|286.83|16
1643397250000|2022-01-28 19:14:10|292.23|286.83|292.27|286.87|292.3|286.9|292.23|286.83|11
1643397260000|2022-01-28 19:14:20|292.26|286.86|292.13|286.73|292.26|286.86|292.13|286.73|6
1643397270000|2022-01-28 19:14:30|292.12|286.72|292.04|286.64|292.12|286.72|291.98|286.58|26
1643397280000|2022-01-28 19:14:40|292.03|286.63|291.88|286.48|292.03|286.63|291.87|286.47|18
1643397290000|2022-01-28 19:14:50|291.87|286.47|291.91|286.51|291.91|286.51|291.61|286.21|18
1643397300000|2022-01-28 19:15:00|291.92|286.52|291.85|286.45|291.97|286.57|291.85|286.45|13
1643397310000|2022-01-28 19:15:10|291.88|286.48|291.8|286.4|291.88|286.48|291.68|286.28|21
1643397320000|2022-01-28 19:15:20|291.81|286.41|291.77|286.37|291.82|286.42|291.75|286.35|16
1643397330000|2022-01-28 19:15:30|291.81|286.41|291.8|286.4|291.84|286.44|291.77|286.37|14
1643397340000|2022-01-28 19:15:40|291.81|286.41|291.83|286.43|291.84|286.44|291.78|286.38|12
1643397350000|2022-01-28 19:15:50|291.84|286.44|291.83|286.43|291.84|286.44|291.83|286.43|2
1643397360000|2022-01-28 19:16:00|291.85|286.45|291.82|286.42|291.88|286.48|291.82|286.42|7
1643397370000|2022-01-28 19:16:10|291.83|286.43|291.77|286.37|291.83|286.43|291.66|286.26|16
1643397380000|2022-01-28 19:16:20|291.76|286.36|291.7|286.3|291.77|286.37|291.7|286.3|15
1643397390000|2022-01-28 19:16:30|291.69|286.29|291.57|286.17|291.7|286.3|291.5|286.1|20
1643397400000|2022-01-28 19:16:40|291.56|286.16|291.8|286.4|291.8|286.4|291.54|286.14|21
1643397410000|2022-01-28 19:16:50|291.81|286.41|291.66|286.26|291.81|286.41|291.66|286.26|16
1643397420000|2022-01-28 19:17:00|291.72|286.32|291.77|286.37|291.77|286.37|291.72|286.32|6
1643397430000|2022-01-28 19:17:10|291.76|286.36|291.81|286.41|291.82|286.42|291.76|286.36|10
1643397440000|2022-01-28 19:17:20|291.82|286.42|291.99|286.59|292|286.6|291.81|286.41|12
1643397450000|2022-01-28 19:17:30|292|286.6|291.95|286.55|292.02|286.62|291.95|286.55|15
1643397460000|2022-01-28 19:17:40|291.94|286.54|291.98|286.58|292|286.6|291.89|286.49|22
1643397470000|2022-01-28 19:17:50|291.96|286.56|291.88|286.48|291.97|286.57|291.85|286.45|18
1643397480000|2022-01-28 19:18:00|291.84|286.44|291.95|286.55|291.98|286.58|291.84|286.44|21
1643397490000|2022-01-28 19:18:10|291.96|286.56|291.97|286.57|291.97|286.57|291.92|286.52|11
1643397500000|2022-01-28 19:18:20|291.98|286.58|291.82|286.42|291.98|286.58|291.82|286.42|14
1643397510000|2022-01-28 19:18:30|291.84|286.44|291.91|286.51|291.91|286.51|291.84|286.44|13
1643397520000|2022-01-28 19:18:40|291.88|286.48|291.87|286.47|291.9|286.5|291.87|286.47|15
1643397530000|2022-01-28 19:18:50|291.88|286.48|291.92|286.52|291.92|286.52|291.84|286.44|11
1643397540000|2022-01-28 19:19:00|291.97|286.57|291.85|286.45|291.97|286.57|291.84|286.44|7
1643397550000|2022-01-28 19:19:10|291.86|286.46|291.92|286.52|291.92|286.52|291.81|286.41|16
1643397560000|2022-01-28 19:19:20|291.91|286.51|291.9|286.5|291.92|286.52|291.9|286.5|4
1643397570000|2022-01-28 19:19:30|291.89|286.49|291.88|286.48|291.89|286.49|291.84|286.44|16
1643397580000|2022-01-28 19:19:40|291.84|286.44|292.02|286.62|292.02|286.62|291.84|286.44|17
1643397590000|2022-01-28 19:19:50|292.01|286.61|291.89|286.49|292.01|286.61|291.89|286.49|12
1643397600000|2022-01-28 19:20:00|291.9|286.5|291.91|286.51|291.94|286.54|291.9|286.5|6
1643397610000|2022-01-28 19:20:10|291.9|286.5|291.91|286.51|291.91|286.51|291.89|286.49|3
1643397620000|2022-01-28 19:20:20|291.92|286.52|291.87|286.47|291.92|286.52|291.87|286.47|4
1643397630000|2022-01-28 19:20:30|291.84|286.44|291.78|286.38|291.84|286.44|291.78|286.38|7
1643397640000|2022-01-28 19:20:40|291.79|286.39|291.81|286.41|291.81|286.41|291.79|286.39|3
1643397650000|2022-01-28 19:20:50|291.8|286.4|291.76|286.36|291.83|286.43|291.76|286.36|7
1643397660000|2022-01-28 19:21:00|291.77|286.37|291.73|286.33|291.84|286.44|291.73|286.33|17
1643397670000|2022-01-28 19:21:10|291.72|286.32|291.65|286.25|291.72|286.32|291.64|286.24|9
1643397680000|2022-01-28 19:21:20|291.69|286.29|291.66|286.26|291.72|286.32|291.65|286.25|7
1643397690000|2022-01-28 19:21:30|291.65|286.25|291.58|286.18|291.67|286.27|291.56|286.16|9
1643397700000|2022-01-28 19:21:40|291.57|286.17|291.67|286.27|291.67|286.27|291.57|286.17|10
1643397710000|2022-01-28 19:21:50|291.66|286.26|291.76|286.36|291.76|286.36|291.66|286.26|7
1643397720000|2022-01-28 19:22:00|291.75|286.35|291.75|286.35|291.77|286.37|291.73|286.33|10
1643397730000|2022-01-28 19:22:10|291.76|286.36|291.67|286.27|291.76|286.36|291.63|286.23|15
1643397740000|2022-01-28 19:22:20|291.66|286.26|291.65|286.25|291.66|286.26|291.64|286.24|6
1643397750000|2022-01-28 19:22:30|291.66|286.26|291.74|286.34|291.74|286.34|291.66|286.26|6
1643397760000|2022-01-28 19:22:40|291.75|286.35|291.85|286.45|291.86|286.46|291.75|286.35|7
1643397780000|2022-01-28 19:23:00|291.84|286.44|291.73|286.33|291.84|286.44|291.73|286.33|8
1643397790000|2022-01-28 19:23:10|291.71|286.31|291.75|286.35|291.75|286.35|291.63|286.23|10
1643397800000|2022-01-28 19:23:20|291.76|286.36|291.87|286.47|291.87|286.47|291.76|286.36|14
1643397810000|2022-01-28 19:23:30|291.88|286.48|291.85|286.45|291.88|286.48|291.85|286.45|6
1643397820000|2022-01-28 19:23:40|291.86|286.46|291.86|286.46|291.94|286.54|291.85|286.45|12
1643397830000|2022-01-28 19:23:50|291.85|286.45|291.77|286.37|291.85|286.45|291.77|286.37|10
1643397840000|2022-01-28 19:24:00|291.78|286.38|291.82|286.42|291.82|286.42|291.76|286.36|6
1643397850000|2022-01-28 19:24:10|291.83|286.43|291.78|286.38|291.83|286.43|291.77|286.37|9
1643397860000|2022-01-28 19:24:20|291.77|286.37|291.77|286.37|291.78|286.38|291.77|286.37|3
1643397870000|2022-01-28 19:24:30|291.76|286.36|291.76|286.36|291.77|286.37|291.76|286.36|3
1643397880000|2022-01-28 19:24:40|291.75|286.35|291.72|286.32|291.75|286.35|291.61|286.21|13
1643397890000|2022-01-28 19:24:50|291.74|286.34|291.62|286.22|291.74|286.34|291.62|286.22|8
1643397900000|2022-01-28 19:25:00|291.6|286.2|291.5|286.1|291.72|286.32|291.49|286.09|6
1643397910000|2022-01-28 19:25:10|291.49|286.09|291.65|286.25|291.66|286.26|291.47|286.07|17
1643397920000|2022-01-28 19:25:20|291.61|286.21|291.48|286.08|291.61|286.21|291.48|286.08|8
1643397930000|2022-01-28 19:25:30|291.49|286.09|291.49|286.09|291.6|286.2|291.49|286.09|13
1643397940000|2022-01-28 19:25:40|291.5|286.1|291.64|286.24|291.66|286.26|291.5|286.1|11
1643397960000|2022-01-28 19:26:00|291.61|286.21|291.54|286.14|291.61|286.21|291.5|286.1|15
1643397970000|2022-01-28 19:26:10|291.55|286.15|291.6|286.2|291.61|286.21|291.54|286.14|8
1643397980000|2022-01-28 19:26:20|291.59|286.19|291.56|286.16|291.59|286.19|291.55|286.15|5
1643397990000|2022-01-28 19:26:30|291.6|286.2|291.48|286.08|291.61|286.21|291.48|286.08|14
1643398000000|2022-01-28 19:26:40|291.47|286.07|291.52|286.12|291.52|286.12|291.44|286.04|7
1643398010000|2022-01-28 19:26:50|291.5|286.1|291.65|286.25|291.68|286.28|291.45|286.05|21
1643398020000|2022-01-28 19:27:00|291.66|286.26|291.74|286.34|291.74|286.34|291.66|286.26|11
1643398030000|2022-01-28 19:27:10|291.73|286.33|291.62|286.22|291.74|286.34|291.62|286.22|12
1643398040000|2022-01-28 19:27:20|291.61|286.21|291.6|286.2|291.62|286.22|291.6|286.2|4
1643398050000|2022-01-28 19:27:30|291.61|286.21|291.61|286.21|291.62|286.22|291.61|286.21|3
1643398060000|2022-01-28 19:27:40|291.6|286.2|291.67|286.27|291.68|286.28|291.58|286.18|8
1643398070000|2022-01-28 19:27:50|291.68|286.28|291.7|286.3|291.7|286.3|291.62|286.22|16
1643398080000|2022-01-28 19:28:00|291.64|286.24|291.64|286.24|291.65|286.25|291.61|286.21|12
1643398090000|2022-01-28 19:28:10|291.63|286.23|291.61|286.21|291.64|286.24|291.6|286.2|5
1643398100000|2022-01-28 19:28:20|291.6|286.2|291.66|286.26|291.66|286.26|291.58|286.18|17
1643398110000|2022-01-28 19:28:30|291.67|286.27|291.65|286.25|291.68|286.28|291.64|286.24|9
1643398120000|2022-01-28 19:28:40|291.64|286.24|291.65|286.25|291.68|286.28|291.64|286.24|8
1643398130000|2022-01-28 19:28:50|291.64|286.24|291.63|286.23|291.64|286.24|291.63|286.23|2
1643398140000|2022-01-28 19:29:00|291.64|286.24|291.53|286.13|291.64|286.24|291.51|286.11|13
1643398150000|2022-01-28 19:29:10|291.51|286.11|291.57|286.17|291.59|286.19|291.51|286.11|8
1643398160000|2022-01-28 19:29:20|291.56|286.16|291.64|286.24|291.64|286.24|291.56|286.16|14
1643398170000|2022-01-28 19:29:30|291.6|286.2|291.55|286.15|291.61|286.21|291.49|286.09|17
1643398180000|2022-01-28 19:29:40|291.54|286.14|291.55|286.15|291.55|286.15|291.51|286.11|10
1643398190000|2022-01-28 19:29:50|291.56|286.16|291.55|286.15|291.56|286.16|291.55|286.15|2
1643398200000|2022-01-28 19:30:00|291.58|286.18|291.42|286.02|291.58|286.18|291.41|286.01|12
1643398210000|2022-01-28 19:30:10|291.41|286.01|291.35|285.95|291.41|286.01|291.35|285.95|5
1643398220000|2022-01-28 19:30:20|291.36|285.96|291.37|285.97|291.37|285.97|291.23|285.83|25
1643398230000|2022-01-28 19:30:30|291.36|285.96|290.94|285.54|291.36|285.96|290.93|285.53|23
1643398240000|2022-01-28 19:30:40|290.95|285.55|291.15|285.75|291.18|285.78|290.95|285.55|20
1643398250000|2022-01-28 19:30:50|291.14|285.74|290.56|285.16|291.16|285.76|290.54|285.14|30
1643398260000|2022-01-28 19:31:00|290.52|285.12|290.55|285.15|290.62|285.22|290.49|285.09|22
1643398270000|2022-01-28 19:31:10|290.59|285.19|290.95|285.55|290.98|285.58|290.59|285.19|27
1643398280000|2022-01-28 19:31:20|290.94|285.54|290.86|285.46|290.96|285.56|290.85|285.45|13
1643398290000|2022-01-28 19:31:30|290.84|285.44|290.81|285.41|290.84|285.44|290.79|285.39|10
1643398300000|2022-01-28 19:31:40|290.79|285.39|290.73|285.33|290.81|285.41|290.73|285.33|9
1643398310000|2022-01-28 19:31:50|290.71|285.31|291.13|285.73|291.13|285.73|290.71|285.31|32
1643398320000|2022-01-28 19:32:00|291.12|285.72|290.99|285.59|291.16|285.76|290.99|285.59|24
1643398330000|2022-01-28 19:32:10|290.93|285.53|291.1|285.7|291.11|285.71|290.93|285.53|18
1643398340000|2022-01-28 19:32:20|291.09|285.69|291.13|285.73|291.14|285.74|291.08|285.68|15
1643398350000|2022-01-28 19:32:30|291.16|285.76|291.16|285.76|291.18|285.78|291.12|285.72|16
1643398360000|2022-01-28 19:32:40|291.17|285.77|291.13|285.73|291.17|285.77|291.08|285.68|10
1643398370000|2022-01-28 19:32:50|291.09|285.69|291.05|285.65|291.09|285.69|291.01|285.61|12
1643398380000|2022-01-28 19:33:00|291.06|285.66|290.92|285.52|291.06|285.66|290.92|285.52|14
1643398390000|2022-01-28 19:33:10|290.96|285.56|291|285.6|291.06|285.66|290.94|285.54|23
1643398400000|2022-01-28 19:33:20|290.99|285.59|290.96|285.56|291.02|285.62|290.9|285.5|18
1643398410000|2022-01-28 19:33:30|290.95|285.55|290.89|285.49|290.95|285.55|290.89|285.49|8
1643398420000|2022-01-28 19:33:40|290.99|285.59|290.89|285.49|290.99|285.59|290.89|285.49|2
1643398430000|2022-01-28 19:33:50|290.93|285.53|291.02|285.62|291.02|285.62|290.89|285.49|5
1643398440000|2022-01-28 19:34:00|291.06|285.66|291.12|285.72|291.15|285.75|291.06|285.66|19
1643398450000|2022-01-28 19:34:10|291.15|285.75|291.15|285.75|291.17|285.77|291.11|285.71|11
1643398460000|2022-01-28 19:34:20|291.18|285.78|291.09|285.69|291.21|285.81|291.09|285.69|15
1643398470000|2022-01-28 19:34:30|291.11|285.71|291.17|285.77|291.17|285.77|291.08|285.68|14
1643398480000|2022-01-28 19:34:40|291.19|285.79|291.11|285.71|291.2|285.8|291.11|285.71|12
1643398490000|2022-01-28 19:34:50|291.1|285.7|291.13|285.73|291.19|285.79|291.1|285.7|13
1643398500000|2022-01-28 19:35:00|291.12|285.72|291.25|285.85|291.25|285.85|291.11|285.71|13
1643398510000|2022-01-28 19:35:10|291.27|285.87|291.42|286.02|291.43|286.03|291.27|285.87|19
1643398520000|2022-01-28 19:35:20|291.4|286|291.33|285.93|291.45|286.05|291.33|285.93|12
1643398530000|2022-01-28 19:35:30|291.37|285.97|291.32|285.92|291.38|285.98|291.32|285.92|17
1643398540000|2022-01-28 19:35:40|291.38|285.98|291.56|286.16|291.58|286.18|291.38|285.98|29
1643398550000|2022-01-28 19:35:50|291.53|286.13|291.52|286.12|291.57|286.17|291.5|286.1|23
1643398560000|2022-01-28 19:36:00|291.53|286.13|291.53|286.13|291.56|286.16|291.5|286.1|17
1643398570000|2022-01-28 19:36:10|291.52|286.12|291.5|286.1|291.52|286.12|291.37|285.97|19
1643398580000|2022-01-28 19:36:20|291.46|286.06|291.49|286.09|291.51|286.11|291.37|285.97|18
1643398590000|2022-01-28 19:36:30|291.52|286.12|291.56|286.16|291.56|286.16|291.49|286.09|9
1643398600000|2022-01-28 19:36:40|291.57|286.17|291.87|286.47|291.87|286.47|291.5|286.1|14
1643398610000|2022-01-28 19:36:50|291.94|286.54|292.56|287.16|292.58|287.18|291.92|286.52|27
1643398620000|2022-01-28 19:37:00|292.58|287.18|292.81|287.41|292.94|287.54|292.58|287.18|26
1643398630000|2022-01-28 19:37:10|292.82|287.42|292.84|287.44|292.85|287.45|292.73|287.33|21
1643398640000|2022-01-28 19:37:20|292.81|287.41|292.79|287.39|292.88|287.48|292.78|287.38|26
1643398650000|2022-01-28 19:37:30|292.8|287.4|292.61|287.21|292.8|287.4|292.61|287.21|16
1643398660000|2022-01-28 19:37:40|292.6|287.2|292.54|287.14|292.6|287.2|292.47|287.07|18
1643398670000|2022-01-28 19:37:50|292.58|287.18|292.45|287.05|292.58|287.18|292.45|287.05|12
1643398680000|2022-01-28 19:38:00|292.44|287.04|292.42|287.02|292.46|287.06|292.4|287|10
1643398690000|2022-01-28 19:38:10|292.43|287.03|292.29|286.89|292.43|287.03|292.29|286.89|7
1643398700000|2022-01-28 19:38:20|292.27|286.87|292.21|286.81|292.28|286.88|292.16|286.76|13
1643398710000|2022-01-28 19:38:30|292.24|286.84|292.15|286.75|292.24|286.84|292.15|286.75|16
1643398720000|2022-01-28 19:38:40|292.17|286.77|292.14|286.74|292.17|286.77|292.14|286.74|10
1643398730000|2022-01-28 19:38:50|292.19|286.79|292.15|286.75|292.2|286.8|292.14|286.74|10
1643398740000|2022-01-28 19:39:00|292.14|286.74|292.24|286.84|292.24|286.84|292.13|286.73|21
1643398750000|2022-01-28 19:39:10|292.23|286.83|292.45|287.05|292.52|287.12|292.23|286.83|23
1643398760000|2022-01-28 19:39:20|292.46|287.06|292.51|287.11|292.61|287.21|292.46|287.06|27
1643398770000|2022-01-28 19:39:30|292.47|287.07|292.43|287.03|292.48|287.08|292.43|287.03|20
1643398780000|2022-01-28 19:39:40|292.42|287.02|292.44|287.04|292.47|287.07|292.34|286.94|18
1643398790000|2022-01-28 19:39:50|292.45|287.05|292.9|287.5|292.9|287.5|292.44|287.04|26
1643398800000|2022-01-28 19:40:00|292.93|287.53|293.09|287.69|293.13|287.73|292.9|287.5|23
1643398810000|2022-01-28 19:40:10|293.1|287.7|293.1|287.7|293.29|287.89|293.09|287.69|27
1643398820000|2022-01-28 19:40:20|293.09|287.69|292.85|287.45|293.09|287.69|292.81|287.41|23
1643398830000|2022-01-28 19:40:30|292.84|287.44|292.77|287.37|292.89|287.49|292.76|287.36|26
1643398840000|2022-01-28 19:40:40|292.73|287.33|292.71|287.31|292.79|287.39|292.69|287.29|17
1643398850000|2022-01-28 19:40:50|292.72|287.32|292.71|287.31|292.81|287.41|292.68|287.28|15
1643398860000|2022-01-28 19:41:00|292.69|287.29|292.99|287.59|292.99|287.59|292.69|287.29|20
1643398870000|2022-01-28 19:41:10|293|287.6|292.97|287.57|293|287.6|292.94|287.54|17
1643398880000|2022-01-28 19:41:20|292.96|287.56|292.94|287.54|292.96|287.56|292.93|287.53|11
1643398890000|2022-01-28 19:41:30|292.95|287.55|292.97|287.57|292.98|287.58|292.95|287.55|6
1643398900000|2022-01-28 19:41:40|292.98|287.58|293.04|287.64|293.08|287.68|292.98|287.58|9
1643398910000|2022-01-28 19:41:50|293.03|287.63|293.01|287.61|293.11|287.71|292.95|287.55|28
1643398920000|2022-01-28 19:42:00|292.99|287.59|293.12|287.72|293.16|287.76|292.99|287.59|30
1643398930000|2022-01-28 19:42:10|293.14|287.74|293.07|287.67|293.14|287.74|293.02|287.62|23
1643398940000|2022-01-28 19:42:20|293.11|287.71|293.1|287.7|293.12|287.72|293.05|287.65|13
1643398950000|2022-01-28 19:42:30|293.08|287.68|293.09|287.69|293.12|287.72|293.06|287.66|15
1643398960000|2022-01-28 19:42:40|293.1|287.7|293.09|287.69|293.19|287.79|293.09|287.69|17
1643398970000|2022-01-28 19:42:50|293.08|287.68|292.93|287.53|293.08|287.68|292.93|287.53|14
1643398980000|2022-01-28 19:43:00|292.92|287.52|292.95|287.55|293.02|287.62|292.91|287.51|12
1643398990000|2022-01-28 19:43:10|292.96|287.56|292.81|287.41|293|287.6|292.81|287.41|8
1643399000000|2022-01-28 19:43:20|292.8|287.4|292.69|287.29|292.8|287.4|292.69|287.29|12
1643399010000|2022-01-28 19:43:30|292.68|287.28|292.85|287.45|292.87|287.47|292.68|287.28|15
1643399020000|2022-01-28 19:43:40|292.84|287.44|292.92|287.52|292.92|287.52|292.84|287.44|7
1643399030000|2022-01-28 19:43:50|292.93|287.53|292.93|287.53|292.96|287.56|292.9|287.5|9
1643399040000|2022-01-28 19:44:00|292.94|287.54|292.15|286.75|292.96|287.56|292.13|286.73|24
1643399050000|2022-01-28 19:44:10|292.2|286.8|292.32|286.92|292.34|286.94|292.2|286.8|11
1643399060000|2022-01-28 19:44:20|292.31|286.91|292.44|287.04|292.47|287.07|292.3|286.9|20
1643399070000|2022-01-28 19:44:30|292.46|287.06|292.46|287.06|292.51|287.11|292.46|287.06|11
1643399080000|2022-01-28 19:44:40|292.45|287.05|292.51|287.11|292.51|287.11|292.45|287.05|5
1643399090000|2022-01-28 19:44:50|292.5|287.1|292.34|286.94|292.5|287.1|292.33|286.93|9
1643399100000|2022-01-28 19:45:00|292.33|286.93|292.73|287.33|292.73|287.33|292.33|286.93|22
1643399110000|2022-01-28 19:45:10|292.76|287.36|292.46|287.06|292.78|287.38|292.46|287.06|33
1643399120000|2022-01-28 19:45:20|292.43|287.03|292.34|286.94|292.46|287.06|292.34|286.94|9
1643399130000|2022-01-28 19:45:30|292.35|286.95|292.4|287|292.43|287.03|292.35|286.95|11
1643399140000|2022-01-28 19:45:40|292.39|286.99|292.39|286.99|292.4|287|292.39|286.99|3
1643399150000|2022-01-28 19:45:50|292.4|287|292.44|287.04|292.44|287.04|292.35|286.95|11
1643399160000|2022-01-28 19:46:00|292.43|287.03|292.51|287.11|292.52|287.12|292.43|287.03|18
1643399170000|2022-01-28 19:46:10|292.5|287.1|292.52|287.12|292.59|287.19|292.5|287.1|8
1643399180000|2022-01-28 19:46:20|292.53|287.13|292.58|287.18|292.59|287.19|292.53|287.13|14
1643399190000|2022-01-28 19:46:30|292.59|287.19|292.44|287.04|292.59|287.19|292.44|287.04|14
1643399200000|2022-01-28 19:46:40|292.43|287.03|292.44|287.04|292.46|287.06|292.39|286.99|11
1643399210000|2022-01-28 19:46:50|292.45|287.05|292.49|287.09|292.49|287.09|292.42|287.02|9
1643399220000|2022-01-28 19:47:00|292.48|287.08|292.42|287.02|292.5|287.1|292.42|287.02|24
1643399230000|2022-01-28 19:47:10|292.43|287.03|292.54|287.14|292.54|287.14|292.42|287.02|11
1643399240000|2022-01-28 19:47:20|292.55|287.15|292.51|287.11|292.55|287.15|292.51|287.11|5
1643399250000|2022-01-28 19:47:30|292.52|287.12|292.5|287.1|292.52|287.12|292.5|287.1|5
1643399260000|2022-01-28 19:47:40|292.51|287.11|292.56|287.16|292.58|287.18|292.5|287.1|11
1643399270000|2022-01-28 19:47:50|292.57|287.17|292.58|287.18|292.58|287.18|292.55|287.15|5
1643399280000|2022-01-28 19:48:00|292.56|287.16|292.56|287.16|292.59|287.19|292.56|287.16|8
1643399290000|2022-01-28 19:48:10|292.58|287.18|292.85|287.45|292.85|287.45|292.58|287.18|24
1643399300000|2022-01-28 19:48:20|292.88|287.48|292.81|287.41|292.91|287.51|292.81|287.41|19
1643399310000|2022-01-28 19:48:30|292.82|287.42|292.84|287.44|292.85|287.45|292.81|287.41|11
1643399320000|2022-01-28 19:48:40|292.85|287.45|292.8|287.4|292.85|287.45|292.78|287.38|20
1643399330000|2022-01-28 19:48:50|292.83|287.43|292.88|287.48|292.89|287.49|292.8|287.4|15
1643399340000|2022-01-28 19:49:00|292.89|287.49|292.85|287.45|292.9|287.5|292.84|287.44|11
1643399350000|2022-01-28 19:49:10|292.89|287.49|292.83|287.43|292.94|287.54|292.83|287.43|24
1643399360000|2022-01-28 19:49:20|292.85|287.45|292.83|287.43|292.89|287.49|292.83|287.43|16
1643399370000|2022-01-28 19:49:30|292.84|287.44|292.97|287.57|292.97|287.57|292.84|287.44|14
1643399380000|2022-01-28 19:49:40|292.96|287.56|292.96|287.56|293|287.6|292.96|287.56|11
1643399390000|2022-01-28 19:49:50|292.97|287.57|292.99|287.59|292.99|287.59|292.95|287.55|7
1643399400000|2022-01-28 19:50:00|293|287.6|293.12|287.72|293.24|287.84|292.99|287.59|19
1643399410000|2022-01-28 19:50:10|293.13|287.73|293.02|287.62|293.17|287.77|293.02|287.62|25
1643399420000|2022-01-28 19:50:20|293.04|287.64|293.11|287.71|293.13|287.73|293.01|287.61|16
1643399430000|2022-01-28 19:50:30|293.1|287.7|293.1|287.7|293.1|287.7|293.02|287.62|12
1643399440000|2022-01-28 19:50:40|293.09|287.69|293.06|287.66|293.09|287.69|293|287.6|13
1643399450000|2022-01-28 19:50:50|293.08|287.68|293.04|287.64|293.09|287.69|293.03|287.63|13
1643399460000|2022-01-28 19:51:00|293.05|287.65|293.11|287.71|293.12|287.72|293.03|287.63|18
1643399470000|2022-01-28 19:51:10|293.09|287.69|293.01|287.61|293.14|287.74|293.01|287.61|21
1643399480000|2022-01-28 19:51:20|293.02|287.62|293.13|287.73|293.13|287.73|293.02|287.62|12
1643399490000|2022-01-28 19:51:30|293.09|287.69|293.11|287.71|293.14|287.74|293.09|287.69|12
1643399500000|2022-01-28 19:51:40|293.14|287.74|292.96|287.56|293.14|287.74|292.96|287.56|15
1643399510000|2022-01-28 19:51:50|292.95|287.55|292.94|287.54|292.95|287.55|292.94|287.54|4
1643399520000|2022-01-28 19:52:00|292.95|287.55|293.03|287.63|293.05|287.65|292.94|287.54|17
1643399530000|2022-01-28 19:52:10|293.04|287.64|292.86|287.46|293.04|287.64|292.85|287.45|13
1643399540000|2022-01-28 19:52:20|292.89|287.49|292.98|287.58|293|287.6|292.88|287.48|10
1643399550000|2022-01-28 19:52:30|292.99|287.59|293.01|287.61|293.01|287.61|292.98|287.58|5
1643399560000|2022-01-28 19:52:40|293|287.6|293|287.6|293.01|287.61|292.89|287.49|22
1643399570000|2022-01-28 19:52:50|292.99|287.59|293.1|287.7|293.13|287.73|292.98|287.58|13
1643399580000|2022-01-28 19:53:00|293.09|287.69|293.02|287.62|293.09|287.69|292.98|287.58|14
1643399590000|2022-01-28 19:53:10|293.03|287.63|293.02|287.62|293.03|287.63|293.02|287.62|4
1643399600000|2022-01-28 19:53:20|293.03|287.63|292.89|287.49|293.06|287.66|292.87|287.47|22
1643399610000|2022-01-28 19:53:30|292.88|287.48|292.89|287.49|292.89|287.49|292.87|287.47|6
1643399620000|2022-01-28 19:53:40|292.88|287.48|292.89|287.49|292.89|287.49|292.88|287.48|4
1643399630000|2022-01-28 19:53:50|292.88|287.48|292.75|287.35|292.88|287.48|292.75|287.35|8
1643399640000|2022-01-28 19:54:00|292.78|287.38|292.65|287.25|292.8|287.4|292.65|287.25|10
1643399650000|2022-01-28 19:54:10|292.59|287.19|292.41|287.01|292.62|287.22|292.38|286.98|32
1643399660000|2022-01-28 19:54:20|292.42|287.02|292.53|287.13|292.58|287.18|292.41|287.01|18
1643399670000|2022-01-28 19:54:30|292.54|287.14|292.63|287.23|292.68|287.28|292.54|287.14|26
1643399680000|2022-01-28 19:54:40|292.62|287.22|292.74|287.34|292.75|287.35|292.62|287.22|20
1643399690000|2022-01-28 19:54:50|292.73|287.33|292.78|287.38|292.85|287.45|292.73|287.33|14
1643399700000|2022-01-28 19:55:00|292.79|287.39|292.75|287.35|292.79|287.39|292.71|287.31|12
1643399710000|2022-01-28 19:55:10|292.76|287.36|293.01|287.61|293.02|287.62|292.76|287.36|19
1643399720000|2022-01-28 19:55:20|293|287.6|293.14|287.74|293.32|287.92|292.99|287.59|23
1643399730000|2022-01-28 19:55:30|293.15|287.75|293.34|287.94|293.35|287.95|293.13|287.73|18
1643399740000|2022-01-28 19:55:40|293.26|287.86|293.14|287.74|293.26|287.86|293.09|287.69|25
1643399750000|2022-01-28 19:55:50|293.13|287.73|293.11|287.71|293.13|287.73|293.06|287.66|10
1643399760000|2022-01-28 19:56:00|293.13|287.73|293.15|287.75|293.27|287.87|293.12|287.72|17
1643399770000|2022-01-28 19:56:10|293.16|287.76|293.14|287.74|293.21|287.81|293.11|287.71|15
1643399780000|2022-01-28 19:56:20|293.13|287.73|292.99|287.59|293.14|287.74|292.99|287.59|14
1643399790000|2022-01-28 19:56:30|292.98|287.58|293.04|287.64|293.05|287.65|292.95|287.55|14
1643399800000|2022-01-28 19:56:40|293.05|287.65|293.12|287.72|293.12|287.72|293.03|287.63|13
1643399810000|2022-01-28 19:56:50|293.1|287.7|293.15|287.75|293.15|287.75|293.07|287.67|13
1643399820000|2022-01-28 19:57:00|293.13|287.73|293.19|287.79|293.2|287.8|293.09|287.69|17
1643399830000|2022-01-28 19:57:10|293.2|287.8|293.18|287.78|293.22|287.82|293.17|287.77|12
1643399840000|2022-01-28 19:57:20|293.19|287.79|293.19|287.79|293.22|287.82|293.17|287.77|12
1643399850000|2022-01-28 19:57:30|293.22|287.82|293.24|287.84|293.24|287.84|293.2|287.8|5
1643399860000|2022-01-28 19:57:40|293.23|287.83|293.24|287.84|293.24|287.84|293.15|287.75|7
1643399880000|2022-01-28 19:58:00|293.22|287.82|293.12|287.72|293.22|287.82|293.04|287.64|16
1643399890000|2022-01-28 19:58:10|293.11|287.71|293.21|287.81|293.21|287.81|293.11|287.71|19
1643399900000|2022-01-28 19:58:20|293.19|287.79|293.28|287.88|293.34|287.94|293.19|287.79|15
1643399910000|2022-01-28 19:58:30|293.27|287.87|293.22|287.82|293.27|287.87|293.16|287.76|14
1643399920000|2022-01-28 19:58:40|293.21|287.81|293.14|287.74|293.22|287.82|293.12|287.72|14
1643399930000|2022-01-28 19:58:50|293.15|287.75|293.19|287.79|293.22|287.82|293.14|287.74|19
1643399940000|2022-01-28 19:59:00|293.18|287.78|293.16|287.76|293.18|287.78|293.15|287.75|13
1643399950000|2022-01-28 19:59:10|293.15|287.75|293.2|287.8|293.2|287.8|293.14|287.74|9
1643399960000|2022-01-28 19:59:20|293.19|287.79|293.12|287.72|293.19|287.79|293.1|287.7|17
1643399970000|2022-01-28 19:59:30|293.11|287.71|293.09|287.69|293.13|287.73|293.02|287.62|13
1643399980000|2022-01-28 19:59:40|293.08|287.68|293.12|287.72|293.12|287.72|293.03|287.63|13
1643399990000|2022-01-28 19:59:50|293.13|287.73|293.06|287.66|293.15|287.75|293.06|287.66|16
1643400000000|2022-01-28 20:00:00|293.08|287.68|293.17|287.77|293.2|287.8|293.05|287.65|23
1643400010000|2022-01-28 20:00:10|293.18|287.78|293.19|287.79|293.22|287.82|293.17|287.77|20
1643400020000|2022-01-28 20:00:20|293.2|287.8|293.19|287.79|293.22|287.82|293.17|287.77|11
1643400030000|2022-01-28 20:00:30|293.22|287.82|293.32|287.92|293.37|287.97|293.22|287.82|23
1643400040000|2022-01-28 20:00:40|293.35|287.95|293.44|288.04|293.51|288.11|293.35|287.95|20
1643400050000|2022-01-28 20:00:50|293.45|288.05|293.45|288.05|293.47|288.07|293.4|288|12
1643400060000|2022-01-28 20:01:00|293.44|288.04|293.51|288.11|293.52|288.12|293.35|287.95|18
1643400070000|2022-01-28 20:01:10|293.54|288.14|293.45|288.05|293.54|288.14|293.45|288.05|13
1643400080000|2022-01-28 20:01:20|293.46|288.06|293.48|288.08|293.48|288.08|293.46|288.06|3
1643400090000|2022-01-28 20:01:30|293.47|288.07|293.81|288.41|293.81|288.41|293.47|288.07|12
1643400100000|2022-01-28 20:01:40|293.79|288.39|293.99|288.59|294.07|288.67|293.79|288.39|21
1643400110000|2022-01-28 20:01:50|294|288.6|294.28|288.88|294.28|288.88|293.97|288.57|30
1643400120000|2022-01-28 20:02:00|294.25|288.85|294.13|288.73|294.36|288.96|294.13|288.73|27
1643400130000|2022-01-28 20:02:10|294.14|288.74|294.1|288.7|294.15|288.75|294.08|288.68|20
1643400140000|2022-01-28 20:02:20|294.11|288.71|294.06|288.66|294.13|288.73|294.01|288.61|19
1643400150000|2022-01-28 20:02:30|294.07|288.67|294.27|288.87|294.29|288.89|294.07|288.67|18
1643400160000|2022-01-28 20:02:40|294.28|288.88|294.27|288.87|294.35|288.95|294.22|288.82|26
1643400170000|2022-01-28 20:02:50|294.31|288.91|294.51|289.11|294.54|289.14|294.31|288.91|27
1643400180000|2022-01-28 20:03:00|294.42|289.02|294.32|288.92|294.55|289.15|294.3|288.9|23
1643400190000|2022-01-28 20:03:10|294.3|288.9|294.55|289.15|294.55|289.15|294.28|288.88|26
1643400200000|2022-01-28 20:03:20|294.54|289.14|294.49|289.09|294.54|289.14|294.46|289.06|17
1643400210000|2022-01-28 20:03:30|294.5|289.1|294.53|289.13|294.53|289.13|294.49|289.09|10
1643400220000|2022-01-28 20:03:40|294.52|289.12|294.33|288.93|294.52|289.12|294.32|288.92|15
1643400230000|2022-01-28 20:03:50|294.36|288.96|294.45|289.05|294.48|289.08|294.34|288.94|23
1643400240000|2022-01-28 20:04:00|294.46|289.06|294.46|289.06|294.46|289.06|294.4|289|19
1643400250000|2022-01-28 20:04:10|294.48|289.08|294.53|289.13|294.61|289.21|294.48|289.08|24
1643400260000|2022-01-28 20:04:20|294.52|289.12|294.38|288.98|294.53|289.13|294.35|288.95|16
1643400270000|2022-01-28 20:04:30|294.36|288.96|294.25|288.85|294.4|289|294.25|288.85|19
1643400280000|2022-01-28 20:04:40|294.26|288.86|294.26|288.86|294.29|288.89|294.22|288.82|12
1643400290000|2022-01-28 20:04:50|294.23|288.83|294.15|288.75|294.23|288.83|294.14|288.74|15
1643400300000|2022-01-28 20:05:00|294.14|288.74|294.29|288.89|294.32|288.92|294.14|288.74|19
1643400310000|2022-01-28 20:05:10|294.27|288.87|294.21|288.81|294.31|288.91|294.19|288.79|22
1643400320000|2022-01-28 20:05:20|294.18|288.78|294.18|288.78|294.2|288.8|294.13|288.73|15
1643400330000|2022-01-28 20:05:30|294.17|288.77|294.19|288.79|294.19|288.79|294.17|288.77|5
1643400340000|2022-01-28 20:05:40|294.18|288.78|294.07|288.67|294.18|288.78|294.07|288.67|13
1643400350000|2022-01-28 20:05:50|294.09|288.69|294.09|288.69|294.11|288.71|294.08|288.68|8
1643400360000|2022-01-28 20:06:00|294.1|288.7|294.13|288.73|294.21|288.81|294.1|288.7|20
1643400370000|2022-01-28 20:06:10|294.11|288.71|294.01|288.61|294.11|288.71|293.97|288.57|16
1643400380000|2022-01-28 20:06:20|294|288.6|293.96|288.56|294.04|288.64|293.96|288.56|17
1643400390000|2022-01-28 20:06:30|293.98|288.58|293.73|288.33|294.01|288.61|293.73|288.33|15
1643400400000|2022-01-28 20:06:40|293.72|288.32|293.83|288.43|293.83|288.43|293.72|288.32|10
1643400410000|2022-01-28 20:06:50|293.82|288.42|293.79|288.39|293.83|288.43|293.79|288.39|5
1643400420000|2022-01-28 20:07:00|293.8|288.4|293.83|288.43|293.86|288.46|293.79|288.39|13
1643400430000|2022-01-28 20:07:10|293.82|288.42|293.7|288.3|293.86|288.46|293.68|288.28|16
1643400440000|2022-01-28 20:07:20|293.71|288.31|293.79|288.39|293.79|288.39|293.68|288.28|8
1643400450000|2022-01-28 20:07:30|293.8|288.4|293.78|288.38|293.8|288.4|293.77|288.37|5
1643400460000|2022-01-28 20:07:40|293.77|288.37|293.74|288.34|293.77|288.37|293.61|288.21|16
1643400470000|2022-01-28 20:07:50|293.73|288.33|293.67|288.27|293.74|288.34|293.67|288.27|8
1643400480000|2022-01-28 20:08:00|293.68|288.28|293.57|288.17|293.71|288.31|293.55|288.15|18
1643400490000|2022-01-28 20:08:10|293.56|288.16|293.59|288.19|293.64|288.24|293.54|288.14|19
1643400500000|2022-01-28 20:08:20|293.58|288.18|293.6|288.2|293.61|288.21|293.58|288.18|9
1643400510000|2022-01-28 20:08:30|293.58|288.18|293.83|288.43|293.83|288.43|293.58|288.18|23
1643400520000|2022-01-28 20:08:40|293.79|288.39|293.76|288.36|293.8|288.4|293.69|288.29|20
1643400530000|2022-01-28 20:08:50|293.73|288.33|293.78|288.38|293.79|288.39|293.73|288.33|9
1643400540000|2022-01-28 20:09:00|293.77|288.37|293.78|288.38|293.78|288.38|293.75|288.35|8
1643400550000|2022-01-28 20:09:10|293.77|288.37|293.84|288.44|293.84|288.44|293.74|288.34|8
1643400560000|2022-01-28 20:09:20|293.83|288.43|293.81|288.41|293.83|288.43|293.8|288.4|5
1643400570000|2022-01-28 20:09:30|293.8|288.4|293.71|288.31|293.8|288.4|293.68|288.28|19
1643400580000|2022-01-28 20:09:40|293.74|288.34|293.8|288.4|293.86|288.46|293.74|288.34|21
1643400590000|2022-01-28 20:09:50|293.77|288.37|293.79|288.39|293.8|288.4|293.77|288.37|9
1643400600000|2022-01-28 20:10:00|293.77|288.37|293.68|288.28|293.81|288.41|293.67|288.27|12
1643400610000|2022-01-28 20:10:10|293.69|288.29|293.7|288.3|293.7|288.3|293.64|288.24|16
1643400620000|2022-01-28 20:10:20|293.71|288.31|293.71|288.31|293.78|288.38|293.68|288.28|15
1643400630000|2022-01-28 20:10:30|293.69|288.29|293.71|288.31|293.71|288.31|293.68|288.28|7
1643400640000|2022-01-28 20:10:40|293.73|288.33|293.7|288.3|293.75|288.35|293.68|288.28|15
1643400650000|2022-01-28 20:10:50|293.68|288.28|293.67|288.27|293.72|288.32|293.61|288.21|20
1643400660000|2022-01-28 20:11:00|293.68|288.28|293.61|288.21|293.68|288.28|293.55|288.15|24
1643400670000|2022-01-28 20:11:10|293.6|288.2|293.56|288.16|293.69|288.29|293.56|288.16|21
1643400680000|2022-01-28 20:11:20|293.57|288.17|293.55|288.15|293.57|288.17|293.55|288.15|9
1643400690000|2022-01-28 20:11:30|293.54|288.14|293.37|287.97|293.54|288.14|293.35|287.95|12
1643400700000|2022-01-28 20:11:40|293.38|287.98|293.24|287.84|293.38|287.98|293.19|287.79|19
1643400710000|2022-01-28 20:11:50|293.26|287.86|293.2|287.8|293.27|287.87|293.19|287.79|9
1643400720000|2022-01-28 20:12:00|293.22|287.82|293.22|287.82|293.26|287.86|293.2|287.8|11
1643400730000|2022-01-28 20:12:10|293.24|287.84|293.19|287.79|293.26|287.86|293.18|287.78|20
1643400740000|2022-01-28 20:12:20|293.2|287.8|293.25|287.85|293.26|287.86|293.17|287.77|21
1643400750000|2022-01-28 20:12:30|293.2|287.8|293.22|287.82|293.25|287.85|293.2|287.8|11
1643400760000|2022-01-28 20:12:40|293.23|287.83|293.26|287.86|293.26|287.86|293.22|287.82|17
1643400770000|2022-01-28 20:12:50|293.23|287.83|293.22|287.82|293.27|287.87|293.17|287.77|23
1643400780000|2022-01-28 20:13:00|293.23|287.83|293.17|287.77|293.26|287.86|293.15|287.75|17
1643400790000|2022-01-28 20:13:10|293.16|287.76|293.04|287.64|293.16|287.76|292.99|287.59|21
1643400800000|2022-01-28 20:13:20|293.05|287.65|292.98|287.58|293.05|287.65|292.96|287.56|10
1643400810000|2022-01-28 20:13:30|292.95|287.55|292.9|287.5|292.95|287.55|292.89|287.49|13
1643400820000|2022-01-28 20:13:40|292.88|287.48|292.93|287.53|292.93|287.53|292.82|287.42|15
1643400830000|2022-01-28 20:13:50|292.94|287.54|292.95|287.55|292.98|287.58|292.94|287.54|6
1643400840000|2022-01-28 20:14:00|292.96|287.56|293.09|287.69|293.12|287.72|292.96|287.56|18
1643400850000|2022-01-28 20:14:10|293.08|287.68|293.14|287.74|293.14|287.74|293.07|287.67|9
1643400860000|2022-01-28 20:14:20|293.13|287.73|293.07|287.67|293.13|287.73|293.05|287.65|17
1643400870000|2022-01-28 20:14:30|293.08|287.68|293.13|287.73|293.14|287.74|293.08|287.68|16
1643400880000|2022-01-28 20:14:40|293.14|287.74|293.1|287.7|293.14|287.74|293.08|287.68|10
1643400890000|2022-01-28 20:14:50|293.08|287.68|293.08|287.68|293.1|287.7|293.08|287.68|7
1643400900000|2022-01-28 20:15:00|293.1|287.7|293.37|287.97|293.46|288.06|293.08|287.68|14
1643400910000|2022-01-28 20:15:10|293.39|287.99|293.57|288.17|293.63|288.23|293.39|287.99|25
1643400920000|2022-01-28 20:15:20|293.55|288.15|293.58|288.18|293.62|288.22|293.53|288.13|19
1643400930000|2022-01-28 20:15:30|293.59|288.19|293.7|288.3|293.71|288.31|293.54|288.14|12
1643400940000|2022-01-28 20:15:40|293.71|288.31|293.64|288.24|293.71|288.31|293.64|288.24|13
1643400950000|2022-01-28 20:15:50|293.65|288.25|293.57|288.17|293.65|288.25|293.48|288.08|17
1643400960000|2022-01-28 20:16:00|293.58|288.18|293.59|288.19|293.6|288.2|293.56|288.16|11
1643400970000|2022-01-28 20:16:10|293.6|288.2|293.58|288.18|293.6|288.2|293.56|288.16|10
1643400980000|2022-01-28 20:16:20|293.59|288.19|293.5|288.1|293.59|288.19|293.45|288.05|10
1643400990000|2022-01-28 20:16:30|293.49|288.09|293.47|288.07|293.5|288.1|293.44|288.04|14
1643401000000|2022-01-28 20:16:40|293.46|288.06|293.54|288.14|293.56|288.16|293.46|288.06|13
1643401010000|2022-01-28 20:16:50|293.55|288.15|293.51|288.11|293.55|288.15|293.48|288.08|7
1643401020000|2022-01-28 20:17:00|293.46|288.06|293.52|288.12|293.52|288.12|293.46|288.06|6
1643401030000|2022-01-28 20:17:10|293.53|288.13|293.49|288.09|293.53|288.13|293.49|288.09|8
1643401040000|2022-01-28 20:17:20|293.48|288.08|293.37|287.97|293.48|288.08|293.37|287.97|11
1643401050000|2022-01-28 20:17:30|293.32|287.92|293.41|288.01|293.41|288.01|293.29|287.89|10
1643401060000|2022-01-28 20:17:40|293.38|287.98|293.33|287.93|293.53|288.13|293.31|287.91|23
1643401070000|2022-01-28 20:17:50|293.35|287.95|293.31|287.91|293.35|287.95|293.31|287.91|7
1643401080000|2022-01-28 20:18:00|293.28|287.88|293.27|287.87|293.29|287.89|293.18|287.78|16
1643401090000|2022-01-28 20:18:10|293.24|287.84|293.28|287.88|293.28|287.88|293.23|287.83|7
1643401100000|2022-01-28 20:18:20|293.27|287.87|293.43|288.03|293.47|288.07|293.27|287.87|15
1643401110000|2022-01-28 20:18:30|293.42|288.02|293.38|287.98|293.47|288.07|293.38|287.98|12
1643401120000|2022-01-28 20:18:40|293.39|287.99|293.34|287.94|293.44|288.04|293.34|287.94|18
1643401130000|2022-01-28 20:18:50|293.39|287.99|293.49|288.09|293.5|288.1|293.37|287.97|24
1643401140000|2022-01-28 20:19:00|293.54|288.14|293.64|288.24|293.69|288.29|293.49|288.09|20
1643401150000|2022-01-28 20:19:10|293.68|288.28|293.59|288.19|293.68|288.28|293.57|288.17|13
1643401160000|2022-01-28 20:19:20|293.57|288.17|293.59|288.19|293.6|288.2|293.57|288.17|8
1643401170000|2022-01-28 20:19:30|293.58|288.18|293.59|288.19|293.59|288.19|293.58|288.18|2
1643401180000|2022-01-28 20:19:40|293.57|288.17|293.52|288.12|293.59|288.19|293.52|288.12|8
1643401190000|2022-01-28 20:19:50|293.5|288.1|293.5|288.1|293.51|288.11|293.49|288.09|5
1643401200000|2022-01-28 20:20:00|293.51|288.11|293.63|288.23|293.63|288.23|293.45|288.05|22
1643401210000|2022-01-28 20:20:10|293.62|288.22|293.8|288.4|293.82|288.42|293.61|288.21|16
1643401220000|2022-01-28 20:20:20|293.83|288.43|293.83|288.43|293.83|288.43|293.83|288.43|1
1643401230000|2022-01-28 20:20:30|293.85|288.45|293.83|288.43|293.85|288.45|293.83|288.43|2
1643401240000|2022-01-28 20:20:40|293.82|288.42|293.82|288.42|293.83|288.43|293.82|288.42|3
1643401250000|2022-01-28 20:20:50|293.81|288.41|293.85|288.45|293.86|288.46|293.81|288.41|6
1643401260000|2022-01-28 20:21:00|293.86|288.46|294.08|288.68|294.11|288.71|293.86|288.46|15
1643401270000|2022-01-28 20:21:10|294.11|288.71|294.12|288.72|294.13|288.73|294.1|288.7|9
1643401280000|2022-01-28 20:21:20|294.11|288.71|294.08|288.68|294.13|288.73|294.07|288.67|12
1643401290000|2022-01-28 20:21:30|294.13|288.73|294.12|288.72|294.13|288.73|294.09|288.69|7
1643401300000|2022-01-28 20:21:40|294.13|288.73|294.09|288.69|294.13|288.73|294.07|288.67|11
1643401310000|2022-01-28 20:21:50|294.1|288.7|294.12|288.72|294.14|288.74|294.08|288.68|15
1643401320000|2022-01-28 20:22:00|294.13|288.73|294.15|288.75|294.15|288.75|294.08|288.68|17
1643401330000|2022-01-28 20:22:10|294.17|288.77|294.16|288.76|294.17|288.77|294.14|288.74|8
1643401340000|2022-01-28 20:22:20|294.14|288.74|294.25|288.85|294.25|288.85|294.13|288.73|13
1643401360000|2022-01-28 20:22:40|294.24|288.84|294.24|288.84|294.24|288.84|294.24|288.84|1
1643401370000|2022-01-28 20:22:50|294.23|288.83|294.2|288.8|294.23|288.83|294.2|288.8|4
1643401380000|2022-01-28 20:23:00|294.21|288.81|294.25|288.85|294.29|288.89|294.21|288.81|6
1643401390000|2022-01-28 20:23:10|294.26|288.86|294.27|288.87|294.27|288.87|294.16|288.76|9
1643401400000|2022-01-28 20:23:20|294.31|288.91|294.32|288.92|294.32|288.92|294.3|288.9|6
1643401410000|2022-01-28 20:23:30|294.31|288.91|294.17|288.77|294.31|288.91|294.14|288.74|13
1643401420000|2022-01-28 20:23:40|294.18|288.78|294.15|288.75|294.18|288.78|294.08|288.68|20
1643401430000|2022-01-28 20:23:50|294.14|288.74|294.1|288.7|294.14|288.74|294.1|288.7|4
1643401440000|2022-01-28 20:24:00|294.09|288.69|294.24|288.84|294.24|288.84|294.09|288.69|17
1643401450000|2022-01-28 20:24:10|294.25|288.85|294.15|288.75|294.25|288.85|294.15|288.75|11
1643401470000|2022-01-28 20:24:30|294.18|288.78|294.17|288.77|294.18|288.78|294.15|288.75|12
1643401480000|2022-01-28 20:24:40|294.16|288.76|294.15|288.75|294.16|288.76|294.14|288.74|4
1643401490000|2022-01-28 20:24:50|294.14|288.74|294.11|288.71|294.14|288.74|294.1|288.7|9
1643401500000|2022-01-28 20:25:00|294.13|288.73|294.1|288.7|294.16|288.76|294.1|288.7|18
1643401510000|2022-01-28 20:25:10|294.11|288.71|294.15|288.75|294.18|288.78|294.11|288.71|10
1643401520000|2022-01-28 20:25:20|294.16|288.76|294.22|288.82|294.24|288.84|294.16|288.76|17
1643401530000|2022-01-28 20:25:30|294.21|288.81|294.22|288.82|294.25|288.85|294.2|288.8|6
1643401540000|2022-01-28 20:25:40|294.21|288.81|294.2|288.8|294.25|288.85|294.2|288.8|9
1643401550000|2022-01-28 20:25:50|294.19|288.79|294.12|288.72|294.19|288.79|294.08|288.68|14
1643401560000|2022-01-28 20:26:00|294.11|288.71|294.04|288.64|294.12|288.72|294.04|288.64|12
1643401570000|2022-01-28 20:26:10|293.98|288.58|294.07|288.67|294.14|288.74|293.98|288.58|10
1643401580000|2022-01-28 20:26:20|294.05|288.65|293.82|288.42|294.06|288.66|293.79|288.39|21
1643401590000|2022-01-28 20:26:30|293.86|288.46|293.69|288.29|293.87|288.47|293.63|288.23|27
1643401600000|2022-01-28 20:26:40|293.71|288.31|293.78|288.38|293.82|288.42|293.71|288.31|10
1643401610000|2022-01-28 20:26:50|293.77|288.37|293.76|288.36|293.77|288.37|293.75|288.35|5
1643401620000|2022-01-28 20:27:00|293.79|288.39|293.84|288.44|294|288.6|293.79|288.39|21
1643401630000|2022-01-28 20:27:10|293.83|288.43|293.82|288.42|293.85|288.45|293.81|288.41|9
1643401640000|2022-01-28 20:27:20|293.8|288.4|293.8|288.4|293.81|288.41|293.79|288.39|4
1643401650000|2022-01-28 20:27:30|293.81|288.41|293.8|288.4|293.83|288.43|293.8|288.4|12
1643401660000|2022-01-28 20:27:40|293.85|288.45|293.9|288.5|293.92|288.52|293.8|288.4|19
1643401670000|2022-01-28 20:27:50|293.89|288.49|293.89|288.49|293.9|288.5|293.89|288.49|3
1643401680000|2022-01-28 20:28:00|293.9|288.5|293.93|288.53|293.93|288.53|293.89|288.49|7
1643401690000|2022-01-28 20:28:10|293.89|288.49|294.04|288.64|294.04|288.64|293.89|288.49|20
1643401700000|2022-01-28 20:28:20|294.05|288.65|293.94|288.54|294.05|288.65|293.91|288.51|14
1643401710000|2022-01-28 20:28:30|293.89|288.49|293.79|288.39|293.89|288.49|293.78|288.38|5
1643401720000|2022-01-28 20:28:40|293.84|288.44|293.82|288.42|293.91|288.51|293.8|288.4|11
1643401730000|2022-01-28 20:28:50|293.83|288.43|293.8|288.4|293.83|288.43|293.74|288.34|10
1643401740000|2022-01-28 20:29:00|293.82|288.42|293.88|288.48|293.89|288.49|293.8|288.4|7
1643401750000|2022-01-28 20:29:10|293.89|288.49|293.88|288.48|293.89|288.49|293.81|288.41|10
1643401760000|2022-01-28 20:29:20|293.87|288.47|293.89|288.49|293.9|288.5|293.87|288.47|5
1643401770000|2022-01-28 20:29:30|293.93|288.53|293.96|288.56|293.96|288.56|293.93|288.53|8
1643401780000|2022-01-28 20:29:40|294|288.6|293.94|288.54|294|288.6|293.94|288.54|7
1643401790000|2022-01-28 20:29:50|293.93|288.53|293.94|288.54|293.94|288.54|293.93|288.53|2
1643401800000|2022-01-28 20:30:00|293.93|288.53|293.94|288.54|293.97|288.57|293.9|288.5|14
1643401810000|2022-01-28 20:30:10|293.93|288.53|293.89|288.49|293.93|288.53|293.87|288.47|12
1643401820000|2022-01-28 20:30:20|293.86|288.46|293.78|288.38|293.87|288.47|293.74|288.34|18
1643401830000|2022-01-28 20:30:30|293.79|288.39|293.56|288.16|293.79|288.39|293.55|288.15|19
1643401840000|2022-01-28 20:30:40|293.55|288.15|293.58|288.18|293.58|288.18|293.55|288.15|8
1643401850000|2022-01-28 20:30:50|293.65|288.25|293.68|288.28|293.69|288.29|293.65|288.25|19
1643401860000|2022-01-28 20:31:00|293.73|288.33|293.5|288.1|293.75|288.35|293.5|288.1|20
1643401870000|2022-01-28 20:31:10|293.49|288.09|293.54|288.14|293.58|288.18|293.48|288.08|13
1643401880000|2022-01-28 20:31:20|293.53|288.13|293.63|288.23|293.64|288.24|293.53|288.13|8
1643401890000|2022-01-28 20:31:30|293.64|288.24|293.75|288.35|293.78|288.38|293.63|288.23|16
1643401900000|2022-01-28 20:31:40|293.76|288.36|293.81|288.41|293.86|288.46|293.76|288.36|15
1643401910000|2022-01-28 20:31:50|293.86|288.46|293.77|288.37|293.86|288.46|293.75|288.35|13
1643401920000|2022-01-28 20:32:00|293.76|288.36|293.97|288.57|293.98|288.58|293.75|288.35|16
1643401930000|2022-01-28 20:32:10|293.98|288.58|293.98|288.58|294|288.6|293.96|288.56|6
1643401940000|2022-01-28 20:32:20|294|288.6|294.04|288.64|294.08|288.68|294|288.6|6
1643401950000|2022-01-28 20:32:30|294.05|288.65|294.01|288.61|294.05|288.65|294.01|288.61|2
1643401960000|2022-01-28 20:32:40|294|288.6|294.04|288.64|294.04|288.64|294|288.6|3
1643401970000|2022-01-28 20:32:50|293.98|288.58|294.05|288.65|294.06|288.66|293.97|288.57|18
1643401980000|2022-01-28 20:33:00|294.06|288.66|294.22|288.82|294.25|288.85|294.05|288.65|13
1643401990000|2022-01-28 20:33:10|294.3|288.9|294.49|289.09|294.49|289.09|294.3|288.9|26
1643402000000|2022-01-28 20:33:20|294.5|289.1|294.44|289.04|294.61|289.21|294.43|289.03|21
1643402010000|2022-01-28 20:33:30|294.45|289.05|294.55|289.15|294.56|289.16|294.44|289.04|28
1643402020000|2022-01-28 20:33:40|294.56|289.16|294.46|289.06|294.56|289.16|294.46|289.06|20
1643402030000|2022-01-28 20:33:50|294.44|289.04|294.39|288.99|294.55|289.15|294.37|288.97|9
1643402040000|2022-01-28 20:34:00|294.43|289.03|294.55|289.15|294.56|289.16|294.41|289.01|30
1643402050000|2022-01-28 20:34:10|294.53|289.13|294.55|289.15|294.6|289.2|294.53|289.13|13
1643402060000|2022-01-28 20:34:20|294.56|289.16|294.53|289.13|294.61|289.21|294.51|289.11|16
1643402070000|2022-01-28 20:34:30|294.55|289.15|294.56|289.16|294.58|289.18|294.54|289.14|12
1643402080000|2022-01-28 20:34:40|294.55|289.15|294.44|289.04|294.55|289.15|294.41|289.01|15
1643402090000|2022-01-28 20:34:50|294.45|289.05|294.41|289.01|294.45|289.05|294.41|289.01|8
1643402100000|2022-01-28 20:35:00|294.42|289.02|294.41|289.01|294.42|289.02|294.4|289|4
1643402110000|2022-01-28 20:35:10|294.48|289.08|294.4|289|294.48|289.08|294.4|289|11
1643402120000|2022-01-28 20:35:20|294.41|289.01|294.39|288.99|294.43|289.03|294.39|288.99|8
1643402130000|2022-01-28 20:35:30|294.4|289|294.45|289.05|294.51|289.11|294.38|288.98|14
1643402140000|2022-01-28 20:35:40|294.46|289.06|294.54|289.14|294.57|289.17|294.42|289.02|18
1643402150000|2022-01-28 20:35:50|294.55|289.15|294.54|289.14|294.58|289.18|294.51|289.11|16
1643402160000|2022-01-28 20:36:00|294.56|289.16|294.8|289.4|294.85|289.45|294.56|289.16|23
1643402170000|2022-01-28 20:36:10|294.87|289.47|294.99|289.59|295.04|289.64|294.83|289.43|28
1643402180000|2022-01-28 20:36:20|294.98|289.58|295.06|289.66|295.06|289.66|294.9|289.5|16
1643402190000|2022-01-28 20:36:30|295.05|289.65|295.03|289.63|295.06|289.66|295.02|289.62|8
1643402200000|2022-01-28 20:36:40|295.04|289.64|295.2|289.8|295.23|289.83|295.04|289.64|11
1643402210000|2022-01-28 20:36:50|295.22|289.82|295.06|289.66|295.22|289.82|294.96|289.56|26
1643402220000|2022-01-28 20:37:00|295.05|289.65|294.96|289.56|295.05|289.65|294.95|289.55|18
1643402230000|2022-01-28 20:37:10|294.95|289.55|295.01|289.61|295.02|289.62|294.95|289.55|6
1643402240000|2022-01-28 20:37:20|295.06|289.66|295.13|289.73|295.19|289.79|295.06|289.66|18
1643402250000|2022-01-28 20:37:30|295.18|289.78|295.12|289.72|295.18|289.78|295.07|289.67|29
1643402260000|2022-01-28 20:37:40|295.11|289.71|295.11|289.71|295.17|289.77|295.1|289.7|21
1643402270000|2022-01-28 20:37:50|295.14|289.74|295.07|289.67|295.14|289.74|295.01|289.61|21
1643402280000|2022-01-28 20:38:00|295.06|289.66|295.02|289.62|295.06|289.66|295.02|289.62|6
1643402290000|2022-01-28 20:38:10|294.99|289.59|295|289.6|295.01|289.61|294.99|289.59|5
1643402300000|2022-01-28 20:38:20|295.05|289.65|295.04|289.64|295.14|289.74|295.04|289.64|17
1643402310000|2022-01-28 20:38:30|295.03|289.63|295.09|289.69|295.11|289.71|295.03|289.63|13
1643402320000|2022-01-28 20:38:40|295.08|289.68|295.15|289.75|295.15|289.75|295.08|289.68|10
1643402330000|2022-01-28 20:38:50|295.13|289.73|295.15|289.75|295.15|289.75|295.13|289.73|4
1643402340000|2022-01-28 20:39:00|295.24|289.84|295.19|289.79|295.24|289.84|295.14|289.74|7
1643402350000|2022-01-28 20:39:10|295.17|289.77|295.18|289.78|295.19|289.79|295.16|289.76|8
1643402360000|2022-01-28 20:39:20|295.17|289.77|295.26|289.86|295.26|289.86|295.17|289.77|6
1643402370000|2022-01-28 20:39:30|295.22|289.82|295.3|289.9|295.36|289.96|295.22|289.82|17
1643402380000|2022-01-28 20:39:40|295.29|289.89|295.31|289.91|295.32|289.92|295.27|289.87|8
1643402390000|2022-01-28 20:39:50|295.3|289.9|295.31|289.91|295.32|289.92|295.28|289.88|8
1643402400000|2022-01-28 20:40:00|295.32|289.92|295.32|289.92|295.32|289.92|295.29|289.89|11
1643402410000|2022-01-28 20:40:10|295.36|289.96|295.3|289.9|295.42|290.02|295.3|289.9|21
1643402420000|2022-01-28 20:40:20|295.26|289.86|295.27|289.87|295.3|289.9|295.21|289.81|16
1643402430000|2022-01-28 20:40:30|295.26|289.86|295.26|289.86|295.29|289.89|295.26|289.86|17
1643402440000|2022-01-28 20:40:40|295.25|289.85|295.24|289.84|295.28|289.88|295.23|289.83|10
1643402450000|2022-01-28 20:40:50|295.23|289.83|295.27|289.87|295.3|289.9|295.23|289.83|14
1643402460000|2022-01-28 20:41:00|295.25|289.85|295.43|290.03|295.43|290.03|295.21|289.81|23
1643402470000|2022-01-28 20:41:10|295.46|290.06|295.62|290.22|295.62|290.22|295.46|290.06|18
1643402480000|2022-01-28 20:41:20|295.64|290.24|296.05|290.65|296.05|290.65|295.64|290.24|17
1643402490000|2022-01-28 20:41:30|296.23|290.83|296.58|291.18|296.58|291.18|296.23|290.83|28
1643402500000|2022-01-28 20:41:40|296.61|291.21|296.52|291.12|296.66|291.26|296.43|291.03|24
1643402510000|2022-01-28 20:41:50|296.47|291.07|296.3|290.9|296.54|291.14|296.28|290.88|24
1643402520000|2022-01-28 20:42:00|296.28|290.88|296.29|290.89|296.29|290.89|296.14|290.74|28
1643402530000|2022-01-28 20:42:10|296.22|290.82|296.47|291.07|296.54|291.14|296.22|290.82|21
1643402540000|2022-01-28 20:42:20|296.48|291.08|296.43|291.03|296.52|291.12|296.41|291.01|22
1643402550000|2022-01-28 20:42:30|296.45|291.05|296.57|291.17|296.62|291.22|296.44|291.04|19
1643402560000|2022-01-28 20:42:40|296.58|291.18|296.54|291.14|296.67|291.27|296.54|291.14|23
1643402570000|2022-01-28 20:42:50|296.53|291.13|296.57|291.17|296.57|291.17|296.47|291.07|19
1643402580000|2022-01-28 20:43:00|296.58|291.18|296.62|291.22|296.62|291.22|296.57|291.17|20
1643402590000|2022-01-28 20:43:10|296.64|291.24|296.84|291.44|296.9|291.5|296.64|291.24|24
1643402600000|2022-01-28 20:43:20|296.86|291.46|296.84|291.44|296.89|291.49|296.83|291.43|23
1643402610000|2022-01-28 20:43:30|296.86|291.46|297|291.6|297.03|291.63|296.83|291.43|26
1643402620000|2022-01-28 20:43:40|297.03|291.63|297.06|291.66|297.11|291.71|296.99|291.59|25
1643402630000|2022-01-28 20:43:50|297.04|291.64|297.12|291.72|297.12|291.72|297.04|291.64|22
1643402640000|2022-01-28 20:44:00|297.05|291.65|297.08|291.68|297.12|291.72|297.03|291.63|28
1643402650000|2022-01-28 20:44:10|297.07|291.67|297.01|291.61|297.07|291.67|296.98|291.58|18
1643402660000|2022-01-28 20:44:20|296.99|291.59|296.83|291.43|297.01|291.61|296.83|291.43|13
1643402670000|2022-01-28 20:44:30|296.82|291.42|296.87|291.47|296.89|291.49|296.82|291.42|16
1643402680000|2022-01-28 20:44:40|296.88|291.48|296.92|291.52|296.98|291.58|296.88|291.48|13
1643402690000|2022-01-28 20:44:50|296.93|291.53|296.86|291.46|296.94|291.54|296.82|291.42|11
1643402700000|2022-01-28 20:45:00|296.85|291.45|296.69|291.29|296.85|291.45|296.69|291.29|18
1643402710000|2022-01-28 20:45:10|296.71|291.31|296.57|291.17|296.72|291.32|296.53|291.13|14
1643402720000|2022-01-28 20:45:20|296.54|291.14|296.62|291.22|296.64|291.24|296.52|291.12|19
1643402730000|2022-01-28 20:45:30|296.58|291.18|296.65|291.25|296.71|291.31|296.56|291.16|13
1643402740000|2022-01-28 20:45:40|296.64|291.24|296.71|291.31|296.72|291.32|296.64|291.24|6
1643402750000|2022-01-28 20:45:50|296.72|291.32|296.68|291.28|296.73|291.33|296.62|291.22|17
1643402760000|2022-01-28 20:46:00|296.7|291.3|296.73|291.33|296.74|291.34|296.66|291.26|16
1643402770000|2022-01-28 20:46:10|296.74|291.34|296.63|291.23|296.74|291.34|296.59|291.19|12
1643402780000|2022-01-28 20:46:20|296.65|291.25|296.65|291.25|296.7|291.3|296.64|291.24|15
1643402790000|2022-01-28 20:46:30|296.64|291.24|296.72|291.32|296.72|291.32|296.64|291.24|14
1643402800000|2022-01-28 20:46:40|296.71|291.31|296.72|291.32|296.72|291.32|296.68|291.28|7
1643402810000|2022-01-28 20:46:50|296.68|291.28|296.64|291.24|296.72|291.32|296.64|291.24|11
1643402820000|2022-01-28 20:47:00|296.65|291.25|296.65|291.25|296.73|291.33|296.65|291.25|18
1643402830000|2022-01-28 20:47:10|296.66|291.26|296.58|291.18|296.68|291.28|296.58|291.18|15
1643402840000|2022-01-28 20:47:20|296.57|291.17|296.61|291.21|296.64|291.24|296.57|291.17|17
1643402850000|2022-01-28 20:47:30|296.6|291.2|296.69|291.29|296.69|291.29|296.59|291.19|7
1643402860000|2022-01-28 20:47:40|296.73|291.33|296.69|291.29|296.74|291.34|296.66|291.26|9
1643402870000|2022-01-28 20:47:50|296.72|291.32|296.64|291.24|296.73|291.33|296.6|291.2|14
1643402880000|2022-01-28 20:48:00|296.65|291.25|296.72|291.32|296.72|291.32|296.65|291.25|12
1643402890000|2022-01-28 20:48:10|296.74|291.34|296.88|291.48|296.89|291.49|296.74|291.34|9
1643402900000|2022-01-28 20:48:20|296.82|291.42|296.83|291.43|296.88|291.48|296.79|291.39|14
1643402910000|2022-01-28 20:48:30|296.82|291.42|296.96|291.56|296.96|291.56|296.82|291.42|11
1643402920000|2022-01-28 20:48:40|297|291.6|297.02|291.62|297.04|291.64|296.97|291.57|19
1643402930000|2022-01-28 20:48:50|297.03|291.63|297.01|291.61|297.05|291.65|296.99|291.59|18
1643402940000|2022-01-28 20:49:00|297|291.6|297.01|291.61|297.09|291.69|296.99|291.59|28
1643402950000|2022-01-28 20:49:10|297.02|291.62|297.12|291.72|297.13|291.73|297|291.6|22
1643402960000|2022-01-28 20:49:20|297.11|291.71|297.1|291.7|297.12|291.72|297.05|291.65|26
1643402970000|2022-01-28 20:49:30|297.27|291.87|297.28|291.88|297.37|291.97|297.26|291.86|30
1643402980000|2022-01-28 20:49:40|297.23|291.83|297.19|291.79|297.32|291.92|297.18|291.78|27
1643402990000|2022-01-28 20:49:50|297.21|291.81|297.06|291.66|297.21|291.81|297.02|291.62|26
1643403000000|2022-01-28 20:50:00|297.1|291.7|297.14|291.74|297.2|291.8|297.09|291.69|30
1643403010000|2022-01-28 20:50:10|297.13|291.73|297.01|291.61|297.2|291.8|297.01|291.61|22
1643403020000|2022-01-28 20:50:20|297.06|291.66|297.03|291.63|297.06|291.66|296.89|291.49|29
1643403030000|2022-01-28 20:50:30|297.06|291.66|297.12|291.72|297.18|291.78|297.05|291.65|29
1643403040000|2022-01-28 20:50:40|297.17|291.77|297.11|291.71|297.17|291.77|297.07|291.67|25
1643403050000|2022-01-28 20:50:50|297.14|291.74|297.02|291.62|297.16|291.76|297.02|291.62|21
1643403060000|2022-01-28 20:51:00|297.03|291.63|297.01|291.61|297.1|291.7|297.01|291.61|17
1643403070000|2022-01-28 20:51:10|296.98|291.58|296.99|291.59|297.02|291.62|296.95|291.55|15
1643403080000|2022-01-28 20:51:20|296.98|291.58|296.96|291.56|297.01|291.61|296.94|291.54|23
1643403090000|2022-01-28 20:51:30|296.95|291.55|296.96|291.56|297.01|291.61|296.93|291.53|18
1643403100000|2022-01-28 20:51:40|296.97|291.57|296.75|291.35|296.97|291.57|296.75|291.35|25
1643403110000|2022-01-28 20:51:50|296.77|291.37|296.74|291.34|296.77|291.37|296.71|291.31|19
1643403120000|2022-01-28 20:52:00|296.77|291.37|296.79|291.39|296.81|291.41|296.76|291.36|11
1643403130000|2022-01-28 20:52:10|296.8|291.4|296.58|291.18|296.81|291.41|296.57|291.17|27
1643403140000|2022-01-28 20:52:20|296.57|291.17|296.63|291.23|296.64|291.24|296.53|291.13|14
1643403150000|2022-01-28 20:52:30|296.66|291.26|296.67|291.27|296.67|291.27|296.63|291.23|13
1643403160000|2022-01-28 20:52:40|296.65|291.25|296.55|291.15|296.69|291.29|296.55|291.15|18
1643403170000|2022-01-28 20:52:50|296.5|291.1|296.5|291.1|296.56|291.16|296.5|291.1|12
1643403180000|2022-01-28 20:53:00|296.51|291.11|296.55|291.15|296.56|291.16|296.5|291.1|8
1643403190000|2022-01-28 20:53:10|296.57|291.17|296.63|291.23|296.65|291.25|296.57|291.17|12
1643403200000|2022-01-28 20:53:20|296.64|291.24|296.57|291.17|296.64|291.24|296.56|291.16|12
1643403210000|2022-01-28 20:53:30|296.58|291.18|296.74|291.34|296.75|291.35|296.56|291.16|17
1643403220000|2022-01-28 20:53:40|296.72|291.32|296.68|291.28|296.72|291.32|296.68|291.28|15
1643403230000|2022-01-28 20:53:50|296.67|291.27|296.65|291.25|296.72|291.32|296.65|291.25|14
1643403240000|2022-01-28 20:54:00|296.67|291.27|296.76|291.36|296.76|291.36|296.64|291.24|25
1643403250000|2022-01-28 20:54:10|296.77|291.37|296.84|291.44|296.86|291.46|296.71|291.31|24
1643403260000|2022-01-28 20:54:20|296.83|291.43|296.79|291.39|296.85|291.45|296.74|291.34|22
1643403270000|2022-01-28 20:54:30|296.84|291.44|296.81|291.41|296.91|291.51|296.77|291.37|16
1643403280000|2022-01-28 20:54:40|296.82|291.42|296.89|291.49|296.91|291.51|296.82|291.42|15
1643403290000|2022-01-28 20:54:50|296.85|291.45|296.77|291.37|296.89|291.49|296.77|291.37|10
1643403300000|2022-01-28 20:55:00|296.76|291.36|296.64|291.24|296.77|291.37|296.64|291.24|14
1643403310000|2022-01-28 20:55:10|296.63|291.23|296.68|291.28|296.69|291.29|296.63|291.23|12
1643403320000|2022-01-28 20:55:20|296.69|291.29|296.69|291.29|296.69|291.29|296.68|291.28|7
1643403330000|2022-01-28 20:55:30|296.68|291.28|296.68|291.28|296.71|291.31|296.63|291.23|19
1643403340000|2022-01-28 20:55:40|296.67|291.27|296.63|291.23|296.68|291.28|296.57|291.17|23
1643403350000|2022-01-28 20:55:50|296.62|291.22|296.48|291.08|296.62|291.22|296.44|291.04|19
1643403360000|2022-01-28 20:56:00|296.51|291.11|296.62|291.22|296.63|291.23|296.51|291.11|7
1643403370000|2022-01-28 20:56:10|296.63|291.23|296.59|291.19|296.64|291.24|296.56|291.16|13
1643403380000|2022-01-28 20:56:20|296.56|291.16|296.6|291.2|296.6|291.2|296.56|291.16|9
1643403390000|2022-01-28 20:56:30|296.64|291.24|296.72|291.32|296.72|291.32|296.64|291.24|16
1643403400000|2022-01-28 20:56:40|296.73|291.33|296.85|291.45|296.85|291.45|296.72|291.32|6
1643403410000|2022-01-28 20:56:50|296.82|291.42|296.92|291.52|296.93|291.53|296.82|291.42|10
1643403420000|2022-01-28 20:57:00|296.93|291.53|296.97|291.57|296.97|291.57|296.89|291.49|14
1643403430000|2022-01-28 20:57:10|296.94|291.54|296.95|291.55|296.95|291.55|296.89|291.49|12
1643403440000|2022-01-28 20:57:20|296.94|291.54|296.91|291.51|296.95|291.55|296.87|291.47|22
1643403450000|2022-01-28 20:57:30|296.9|291.5|297.01|291.61|297.02|291.62|296.89|291.49|19
1643403460000|2022-01-28 20:57:40|297.02|291.62|297.02|291.62|297.02|291.62|297.02|291.62|1
1643403480000|2022-01-28 20:58:00|297|291.6|296.97|291.57|297|291.6|296.96|291.56|3
1643403490000|2022-01-28 20:58:10|296.96|291.56|297.17|291.77|297.19|291.79|296.95|291.55|24
1643403500000|2022-01-28 20:58:20|297.22|291.82|297.18|291.78|297.28|291.88|297.15|291.75|22
1643403510000|2022-01-28 20:58:30|297.17|291.77|297.14|291.74|297.22|291.82|297.12|291.72|24
1643403520000|2022-01-28 20:58:40|297.12|291.72|297.15|291.75|297.23|291.83|297.12|291.72|21
1643403530000|2022-01-28 20:58:50|297.16|291.76|297.17|291.77|297.21|291.81|297.15|291.75|23
1643403540000|2022-01-28 20:59:00|297.18|291.78|297.26|291.86|297.26|291.86|297.18|291.78|18
1643403550000|2022-01-28 20:59:10|297.25|291.85|297.26|291.86|297.26|291.86|297.2|291.8|11
1643403560000|2022-01-28 20:59:20|297.22|291.82|297.11|291.71|297.22|291.82|297.11|291.71|18
1643403570000|2022-01-28 20:59:30|297.08|291.68|296.78|291.38|297.13|291.73|296.78|291.38|25
1643403580000|2022-01-28 20:59:40|296.77|291.37|296.77|291.37|296.78|291.38|296.75|291.35|8
1643403590000|2022-01-28 20:59:50|296.78|291.38|296.84|291.44|296.93|291.53|296.77|291.37|22
1643403600000|2022-01-28 21:00:00|296.83|291.43|297.02|291.62|297.11|291.71|296.83|291.43|18
1643403610000|2022-01-28 21:00:10|297.15|291.75|297.09|291.69|297.22|291.82|297.07|291.67|18
1643403620000|2022-01-28 21:00:20|297.08|291.68|296.99|291.59|297.14|291.74|296.99|291.59|12
1643403630000|2022-01-28 21:00:30|296.96|291.56|296.94|291.54|296.96|291.56|296.89|291.49|13
1643403640000|2022-01-28 21:00:40|296.82|291.42|296.76|291.36|296.83|291.43|296.73|291.33|21
1643403650000|2022-01-28 21:00:50|296.7|291.3|296.6|291.2|296.75|291.35|296.57|291.17|23
1643403660000|2022-01-28 21:01:00|296.61|291.21|296.79|291.39|296.79|291.39|296.61|291.21|21
1643403670000|2022-01-28 21:01:10|296.73|291.33|296.87|291.47|296.87|291.47|296.73|291.33|16
1643403680000|2022-01-28 21:01:20|296.84|291.44|296.83|291.43|296.86|291.46|296.8|291.4|18
1643403690000|2022-01-28 21:01:30|296.85|291.45|297.16|291.76|297.16|291.76|296.83|291.43|24
1643403700000|2022-01-28 21:01:40|297.17|291.77|297.17|291.77|297.2|291.8|297.17|291.77|7
1643403710000|2022-01-28 21:01:50|297.18|291.78|297.05|291.65|297.18|291.78|297.05|291.65|12
1643403720000|2022-01-28 21:02:00|297.06|291.66|297.26|291.86|297.26|291.86|297.04|291.64|15
1643403730000|2022-01-28 21:02:10|297.27|291.87|297.3|291.9|297.36|291.96|297.26|291.86|23
1643403740000|2022-01-28 21:02:20|297.32|291.92|297.29|291.89|297.33|291.93|297.29|291.89|22
1643403750000|2022-01-28 21:02:30|297.31|291.91|297.25|291.85|297.31|291.91|297.25|291.85|7
1643403760000|2022-01-28 21:02:40|297.26|291.86|297.27|291.87|297.28|291.88|297.25|291.85|12
1643403770000|2022-01-28 21:02:50|297.26|291.86|297.28|291.88|297.3|291.9|297.26|291.86|7
1643403780000|2022-01-28 21:03:00|297.29|291.89|297.29|291.89|297.3|291.9|297.27|291.87|8
1643403790000|2022-01-28 21:03:10|297.3|291.9|297.3|291.9|297.31|291.91|297.3|291.9|3
1643403800000|2022-01-28 21:03:20|297.29|291.89|297.32|291.92|297.32|291.92|297.29|291.89|4
1643403810000|2022-01-28 21:03:30|297.31|291.91|297.78|292.38|297.79|292.39|297.3|291.9|15
1643403820000|2022-01-28 21:03:40|297.81|292.41|297.81|292.41|297.81|292.41|297.81|292.41|1
1643403840000|2022-01-28 21:04:00|297.79|292.39|297.65|292.25|297.79|292.39|297.62|292.22|20
1643403850000|2022-01-28 21:04:10|297.69|292.29|297.59|292.19|297.69|292.29|297.58|292.18|14
1643403860000|2022-01-28 21:04:20|297.58|292.18|297.55|292.15|297.6|292.2|297.48|292.08|22
1643403870000|2022-01-28 21:04:30|297.54|292.14|297.49|292.09|297.55|292.15|297.47|292.07|14
1643403880000|2022-01-28 21:04:40|297.53|292.13|297.51|292.11|297.55|292.15|297.48|292.08|6
1643403890000|2022-01-28 21:04:50|297.48|292.08|297.51|292.11|297.56|292.16|297.48|292.08|16
1643403900000|2022-01-28 21:05:00|297.52|292.12|297.55|292.15|297.6|292.2|297.49|292.09|21
1643403910000|2022-01-28 21:05:10|297.54|292.14|297.52|292.12|297.56|292.16|297.5|292.1|16
1643403920000|2022-01-28 21:05:20|297.51|292.11|297.45|292.05|297.53|292.13|297.45|292.05|11
1643403930000|2022-01-28 21:05:30|297.48|292.08|297.44|292.04|297.48|292.08|297.44|292.04|19
1643403940000|2022-01-28 21:05:40|297.45|292.05|297.53|292.13|297.53|292.13|297.43|292.03|11
1643403950000|2022-01-28 21:05:50|297.47|292.07|297.54|292.14|297.56|292.16|297.47|292.07|12
1643403960000|2022-01-28 21:06:00|297.51|292.11|297.5|292.1|297.55|292.15|297.48|292.08|11
1643403970000|2022-01-28 21:06:10|297.53|292.13|297.66|292.26|297.66|292.26|297.53|292.13|12
1643403980000|2022-01-28 21:06:20|297.62|292.22|297.53|292.13|297.66|292.26|297.52|292.12|15
1643403990000|2022-01-28 21:06:30|297.52|292.12|297.52|292.12|297.52|292.12|297.52|292.12|1
1643404000000|2022-01-28 21:06:40|297.53|292.13|297.53|292.13|297.53|292.13|297.52|292.12|5
1643404010000|2022-01-28 21:06:50|297.52|292.12|297.52|292.12|297.52|292.12|297.52|292.12|1
1643404020000|2022-01-28 21:07:00|297.51|292.11|297.54|292.14|297.54|292.14|297.51|292.11|3
1643404030000|2022-01-28 21:07:10|297.52|292.12|297.52|292.12|297.54|292.14|297.52|292.12|3
1643404050000|2022-01-28 21:07:30|297.53|292.13|297.59|292.19|297.59|292.19|297.53|292.13|14
1643404060000|2022-01-28 21:07:40|297.55|292.15|297.53|292.13|297.61|292.21|297.53|292.13|15
1643404070000|2022-01-28 21:07:50|297.54|292.14|297.48|292.08|297.56|292.16|297.48|292.08|14
1643404080000|2022-01-28 21:08:00|297.47|292.07|297.48|292.08|297.49|292.09|297.47|292.07|3
1643404090000|2022-01-28 21:08:10|297.49|292.09|297.49|292.09|297.5|292.1|297.49|292.09|3
1643404100000|2022-01-28 21:08:20|297.48|292.08|297.51|292.11|297.52|292.12|297.48|292.08|9
1643404110000|2022-01-28 21:08:30|297.52|292.12|297.56|292.16|297.56|292.16|297.51|292.11|3
1643404120000|2022-01-28 21:08:40|297.51|292.11|297.72|292.32|297.73|292.33|297.51|292.11|21
1643404130000|2022-01-28 21:08:50|297.73|292.33|297.71|292.31|297.75|292.35|297.71|292.31|10
1643404140000|2022-01-28 21:09:00|297.7|292.3|297.72|292.32|297.76|292.36|297.68|292.28|24
1643404150000|2022-01-28 21:09:10|297.75|292.35|297.74|292.34|297.75|292.35|297.67|292.27|19
1643404160000|2022-01-28 21:09:20|297.73|292.33|297.81|292.41|297.82|292.42|297.73|292.33|13
1643404170000|2022-01-28 21:09:30|297.79|292.39|297.79|292.39|297.79|292.39|297.79|292.39|1
1643404180000|2022-01-28 21:09:40|297.77|292.37|297.69|292.29|297.77|292.37|297.68|292.28|10
1643404190000|2022-01-28 21:09:50|297.68|292.28|297.59|292.19|297.68|292.28|297.59|292.19|9
1643404200000|2022-01-28 21:10:00|297.6|292.2|297.65|292.25|297.7|292.3|297.6|292.2|18
1643404210000|2022-01-28 21:10:10|297.68|292.28|297.74|292.34|297.77|292.37|297.68|292.28|17
1643404220000|2022-01-28 21:10:20|297.73|292.33|297.84|292.44|297.84|292.44|297.73|292.33|18
1643404230000|2022-01-28 21:10:30|297.83|292.43|297.81|292.41|297.88|292.48|297.76|292.36|20
1643404240000|2022-01-28 21:10:40|297.82|292.42|297.84|292.44|297.84|292.44|297.81|292.41|9
1643404250000|2022-01-28 21:10:50|297.83|292.43|297.81|292.41|297.83|292.43|297.79|292.39|17
1643404260000|2022-01-28 21:11:00|297.8|292.4|297.82|292.42|297.82|292.42|297.8|292.4|8
1643404270000|2022-01-28 21:11:10|297.83|292.43|297.83|292.43|297.85|292.45|297.82|292.42|13
1643404280000|2022-01-28 21:11:20|297.84|292.44|297.84|292.44|297.84|292.44|297.84|292.44|1
1643404290000|2022-01-28 21:11:30|297.83|292.43|297.8|292.4|297.83|292.43|297.8|292.4|7
1643404300000|2022-01-28 21:11:40|297.81|292.41|297.84|292.44|297.84|292.44|297.8|292.4|6
1643404310000|2022-01-28 21:11:50|297.83|292.43|297.84|292.44|297.85|292.45|297.83|292.43|14
1643404320000|2022-01-28 21:12:00|297.85|292.45|297.84|292.44|297.93|292.53|297.82|292.42|12
1643404330000|2022-01-28 21:12:10|297.85|292.45|297.9|292.5|297.9|292.5|297.85|292.45|6
1643404340000|2022-01-28 21:12:20|297.89|292.49|298.15|292.75|298.16|292.76|297.89|292.49|14
1643404350000|2022-01-28 21:12:30|298.16|292.76|298.16|292.76|298.16|292.76|298.15|292.75|5
1643404360000|2022-01-28 21:12:40|298.15|292.75|298.15|292.75|298.2|292.8|298.15|292.75|16
1643404370000|2022-01-28 21:12:50|298.16|292.76|298.18|292.78|298.18|292.78|298.16|292.76|5
1643404380000|2022-01-28 21:13:00|298.17|292.77|298.18|292.78|298.18|292.78|298.15|292.75|4
1643404390000|2022-01-28 21:13:10|298.17|292.77|298.1|292.7|298.18|292.78|298.1|292.7|15
1643404400000|2022-01-28 21:13:20|298.14|292.74|298.13|292.73|298.15|292.75|298.11|292.71|8
1643404410000|2022-01-28 21:13:30|298.14|292.74|298.13|292.73|298.14|292.74|298.09|292.69|10
1643404420000|2022-01-28 21:13:40|298.16|292.76|298.14|292.74|298.17|292.77|298.14|292.74|9
1643404430000|2022-01-28 21:13:50|298.15|292.75|298.15|292.75|298.16|292.76|298.11|292.71|17
1643404440000|2022-01-28 21:14:00|298.14|292.74|298.11|292.71|298.14|292.74|298.11|292.71|13
1643404450000|2022-01-28 21:14:10|298.1|292.7|298.11|292.71|298.14|292.74|298.1|292.7|9
1643404460000|2022-01-28 21:14:20|298.12|292.72|298.15|292.75|298.15|292.75|298.11|292.71|9
1643404470000|2022-01-28 21:14:30|298.16|292.76|298.18|292.78|298.18|292.78|298.16|292.76|3
1643404480000|2022-01-28 21:14:40|298.23|292.83|298.04|292.64|298.23|292.83|298.04|292.64|17
1643404490000|2022-01-28 21:14:50|298.05|292.65|297.56|292.16|298.05|292.65|297.55|292.15|22
1643404500000|2022-01-28 21:15:00|297.52|292.12|297.73|292.33|297.75|292.35|297.52|292.12|22
1643404510000|2022-01-28 21:15:10|297.76|292.36|297.72|292.32|297.76|292.36|297.71|292.31|9
1643404520000|2022-01-28 21:15:20|297.66|292.26|297.77|292.37|297.81|292.41|297.62|292.22|21
1643404530000|2022-01-28 21:15:30|297.78|292.38|297.82|292.42|297.84|292.44|297.77|292.37|9
1643404540000|2022-01-28 21:15:40|297.83|292.43|297.9|292.5|297.92|292.52|297.82|292.42|13
1643404550000|2022-01-28 21:15:50|297.88|292.48|297.92|292.52|297.92|292.52|297.88|292.48|18
1643404560000|2022-01-28 21:16:00|297.94|292.54|297.84|292.44|297.94|292.54|297.83|292.43|12
1643404570000|2022-01-28 21:16:10|297.86|292.46|297.93|292.53|297.94|292.54|297.84|292.44|23
1643404580000|2022-01-28 21:16:20|297.92|292.52|297.9|292.5|297.93|292.53|297.89|292.49|14
1643404590000|2022-01-28 21:16:30|297.89|292.49|297.91|292.51|297.91|292.51|297.87|292.47|17
1643404600000|2022-01-28 21:16:40|297.9|292.5|298.01|292.61|298.01|292.61|297.88|292.48|17
1643404610000|2022-01-28 21:16:50|297.95|292.55|298.4|293|298.4|293|297.95|292.55|17
1643404620000|2022-01-28 21:17:00|298.41|293.01|298.47|293.07|298.5|293.1|298.41|293.01|19
1643404630000|2022-01-28 21:17:10|298.5|293.1|298.48|293.08|298.5|293.1|298.43|293.03|19
1643404640000|2022-01-28 21:17:20|298.49|293.09|298.53|293.13|298.62|293.22|298.43|293.03|24
1643404650000|2022-01-28 21:17:30|298.5|293.1|298.7|293.3|298.7|293.3|298.5|293.1|22
1643404660000|2022-01-28 21:17:40|298.68|293.28|298.73|293.33|298.73|293.33|298.64|293.24|21
1643404670000|2022-01-28 21:17:50|298.74|293.34|299.07|293.67|299.07|293.67|298.71|293.31|27
1643404680000|2022-01-28 21:18:00|299.13|293.73|299.21|293.81|299.27|293.87|299.11|293.71|25
1643404690000|2022-01-28 21:18:10|299.22|293.82|299.22|293.82|299.25|293.85|299.2|293.8|20
1643404700000|2022-01-28 21:18:20|299.26|293.86|299.24|293.84|299.27|293.87|299.13|293.73|24
1643404710000|2022-01-28 21:18:30|299.21|293.81|299.2|293.8|299.27|293.87|299.2|293.8|17
1643404720000|2022-01-28 21:18:40|299.25|293.85|299.22|293.82|299.25|293.85|299.2|293.8|16
1643404730000|2022-01-28 21:18:50|299.2|293.8|299.2|293.8|299.22|293.82|299.13|293.73|21
1643404740000|2022-01-28 21:19:00|299.21|293.81|299.19|293.79|299.28|293.88|299.18|293.78|20
1643404750000|2022-01-28 21:19:10|299.16|293.76|299.2|293.8|299.22|293.82|299.15|293.75|11
1643404760000|2022-01-28 21:19:20|299.19|293.79|299.13|293.73|299.21|293.81|299.13|293.73|11
1643404770000|2022-01-28 21:19:30|299.14|293.74|299.13|293.73|299.16|293.76|299.13|293.73|6
1643404780000|2022-01-28 21:19:40|299.14|293.74|299.07|293.67|299.14|293.74|299.06|293.66|4
1643404790000|2022-01-28 21:19:50|299.06|293.66|298.91|293.51|299.07|293.67|298.83|293.43|24
1643404800000|2022-01-28 21:20:00|298.95|293.55|298.53|293.13|298.99|293.59|298.53|293.13|24
1643404810000|2022-01-28 21:20:10|298.54|293.14|298.53|293.13|298.62|293.22|298.52|293.12|15
1643404820000|2022-01-28 21:20:20|298.54|293.14|298.56|293.16|298.61|293.21|298.53|293.13|20
1643404830000|2022-01-28 21:20:30|298.57|293.17|298.65|293.25|298.7|293.3|298.57|293.17|16
1643404840000|2022-01-28 21:20:40|298.66|293.26|298.57|293.17|298.66|293.26|298.53|293.13|8
1643404850000|2022-01-28 21:20:50|298.55|293.15|298.54|293.14|298.55|293.15|298.53|293.13|9
1643404860000|2022-01-28 21:21:00|298.55|293.15|298.69|293.29|298.69|293.29|298.55|293.15|14
1643404870000|2022-01-28 21:21:10|298.73|293.33|298.93|293.53|298.93|293.53|298.73|293.33|19
1643404880000|2022-01-28 21:21:20|298.92|293.52|298.9|293.5|298.94|293.54|298.89|293.49|13
1643404890000|2022-01-28 21:21:30|298.91|293.51|298.86|293.46|298.93|293.53|298.85|293.45|14
1643404900000|2022-01-28 21:21:40|298.85|293.45|298.76|293.36|298.85|293.45|298.76|293.36|9
1643404910000|2022-01-28 21:21:50|298.75|293.35|298.73|293.33|298.75|293.35|298.73|293.33|2
1643404920000|2022-01-28 21:22:00|298.75|293.35|298.73|293.33|298.75|293.35|298.71|293.31|5
1643404930000|2022-01-28 21:22:10|298.76|293.36|298.8|293.4|298.82|293.42|298.72|293.32|14
1643404940000|2022-01-28 21:22:20|298.82|293.42|298.86|293.46|298.88|293.48|298.8|293.4|16
1643404950000|2022-01-28 21:22:30|298.92|293.52|298.94|293.54|298.94|293.54|298.92|293.52|6
1643404960000|2022-01-28 21:22:40|298.93|293.53|298.82|293.42|298.96|293.56|298.82|293.42|9
1643404970000|2022-01-28 21:22:50|298.81|293.41|298.81|293.41|298.84|293.44|298.8|293.4|11
1643404980000|2022-01-28 21:23:00|298.8|293.4|298.74|293.34|298.8|293.4|298.72|293.32|15
1643404990000|2022-01-28 21:23:10|298.8|293.4|298.83|293.43|298.88|293.48|298.8|293.4|10
1643405000000|2022-01-28 21:23:20|298.84|293.44|298.83|293.43|298.84|293.44|298.83|293.43|2
1643405010000|2022-01-28 21:23:30|298.85|293.45|298.78|293.38|298.85|293.45|298.77|293.37|12
1643405020000|2022-01-28 21:23:40|298.77|293.37|298.64|293.24|298.77|293.37|298.61|293.21|17
1643405030000|2022-01-28 21:23:50|298.63|293.23|298.62|293.22|298.66|293.26|298.61|293.21|12
1643405040000|2022-01-28 21:24:00|298.61|293.21|298.6|293.2|298.61|293.21|298.6|293.2|2
1643405050000|2022-01-28 21:24:10|298.61|293.21|298.62|293.22|298.62|293.22|298.61|293.21|10
1643405060000|2022-01-28 21:24:20|298.61|293.21|298.59|293.19|298.61|293.21|298.59|293.19|2
1643405070000|2022-01-28 21:24:30|298.6|293.2|298.54|293.14|298.6|293.2|298.54|293.14|4
1643405080000|2022-01-28 21:24:40|298.55|293.15|298.54|293.14|298.55|293.15|298.54|293.14|4
1643405090000|2022-01-28 21:24:50|298.56|293.16|298.56|293.16|298.56|293.16|298.56|293.16|1
1643405100000|2022-01-28 21:25:00|298.57|293.17|298.46|293.06|298.57|293.17|298.44|293.04|8
1643405110000|2022-01-28 21:25:10|298.47|293.07|298.49|293.09|298.51|293.11|298.45|293.05|12
1643405120000|2022-01-28 21:25:20|298.46|293.06|298.51|293.11|298.52|293.12|298.46|293.06|14
1643405130000|2022-01-28 21:25:30|298.5|293.1|298.51|293.11|298.51|293.11|298.5|293.1|4
1643405160000|2022-01-28 21:26:00|298.5|293.1|298.5|293.1|298.5|293.1|298.5|293.1|1
1643405170000|2022-01-28 21:26:10|298.46|293.06|298.48|293.08|298.5|293.1|298.46|293.06|15
1643405180000|2022-01-28 21:26:20|298.47|293.07|298.42|293.02|298.47|293.07|298.39|292.99|15
1643405190000|2022-01-28 21:26:30|298.4|293|297.82|292.42|298.41|293.01|297.63|292.23|23
1643405200000|2022-01-28 21:26:40|297.77|292.37|297.9|292.5|297.92|292.52|297.75|292.35|25
1643405210000|2022-01-28 21:26:50|297.88|292.48|297.85|292.45|297.92|292.52|297.85|292.45|12
1643405220000|2022-01-28 21:27:00|297.87|292.47|297.9|292.5|297.9|292.5|297.85|292.45|9
1643405230000|2022-01-28 21:27:10|297.87|292.47|297.77|292.37|297.89|292.49|297.77|292.37|15
1643405240000|2022-01-28 21:27:20|297.76|292.36|297.82|292.42|297.83|292.43|297.74|292.34|7
1643405250000|2022-01-28 21:27:30|297.81|292.41|297.93|292.53|297.93|292.53|297.8|292.4|10
1643405260000|2022-01-28 21:27:40|297.94|292.54|298.48|293.08|298.48|293.08|297.94|292.54|24
1643405270000|2022-01-28 21:27:50|298.5|293.1|298.5|293.1|298.62|293.22|298.48|293.08|28
1643405280000|2022-01-28 21:28:00|298.51|293.11|298.47|293.07|298.51|293.11|298.43|293.03|9
1643405290000|2022-01-28 21:28:10|298.46|293.06|298.25|292.85|298.49|293.09|298.25|292.85|19
1643405300000|2022-01-28 21:28:20|298.26|292.86|298.18|292.78|298.26|292.86|298.17|292.77|14
1643405310000|2022-01-28 21:28:30|298.17|292.77|298.23|292.83|298.3|292.9|298.16|292.76|27
1643405320000|2022-01-28 21:28:40|298.25|292.85|298.34|292.94|298.34|292.94|298.25|292.85|11
1643405330000|2022-01-28 21:28:50|298.33|292.93|298.16|292.76|298.33|292.93|298.15|292.75|11
1643405340000|2022-01-28 21:29:00|298.19|292.79|298.28|292.88|298.3|292.9|298.19|292.79|16
1643405350000|2022-01-28 21:29:10|298.33|292.93|298.48|293.08|298.48|293.08|298.28|292.88|15
1643405360000|2022-01-28 21:29:20|298.49|293.09|298.45|293.05|298.49|293.09|298.44|293.04|12
1643405370000|2022-01-28 21:29:30|298.43|293.03|298.41|293.01|298.44|293.04|298.35|292.95|28
1643405380000|2022-01-28 21:29:40|298.4|293|298.5|293.1|298.5|293.1|298.34|292.94|25
1643405390000|2022-01-28 21:29:50|298.49|293.09|298.5|293.1|298.5|293.1|298.49|293.09|2
1643405400000|2022-01-28 21:30:00|298.49|293.09|298.53|293.13|298.53|293.13|298.49|293.09|8
1643405410000|2022-01-28 21:30:10|298.5|293.1|298.51|293.11|298.55|293.15|298.45|293.05|15
1643405420000|2022-01-28 21:30:20|298.55|293.15|298.54|293.14|298.55|293.15|298.48|293.08|25
1643405430000|2022-01-28 21:30:30|298.53|293.13|298.53|293.13|298.54|293.14|298.51|293.11|13
1643405440000|2022-01-28 21:30:40|298.52|293.12|298.62|293.22|298.64|293.24|298.52|293.12|19
1643405450000|2022-01-28 21:30:50|298.64|293.24|298.66|293.26|298.67|293.27|298.6|293.2|14
1643405460000|2022-01-28 21:31:00|298.71|293.31|298.56|293.16|298.71|293.31|298.55|293.15|22
1643405470000|2022-01-28 21:31:10|298.55|293.15|298.61|293.21|298.64|293.24|298.54|293.14|16
1643405480000|2022-01-28 21:31:20|298.6|293.2|298.56|293.16|298.6|293.2|298.55|293.15|14
1643405490000|2022-01-28 21:31:30|298.57|293.17|298.61|293.21|298.64|293.24|298.56|293.16|15
1643405500000|2022-01-28 21:31:40|298.62|293.22|298.59|293.19|298.63|293.23|298.58|293.18|14
1643405510000|2022-01-28 21:31:50|298.61|293.21|298.6|293.2|298.65|293.25|298.59|293.19|13
1643405520000|2022-01-28 21:32:00|298.57|293.17|298.4|293|298.57|293.17|298.38|292.98|18
1643405530000|2022-01-28 21:32:10|298.41|293.01|298.47|293.07|298.48|293.08|298.4|293|16
1643405540000|2022-01-28 21:32:20|298.48|293.08|298.48|293.08|298.48|293.08|298.4|293|14
1643405550000|2022-01-28 21:32:30|298.47|293.07|298.44|293.04|298.47|293.07|298.42|293.02|9
1643405560000|2022-01-28 21:32:40|298.45|293.05|298.58|293.18|298.58|293.18|298.43|293.03|20
1643405570000|2022-01-28 21:32:50|298.57|293.17|298.5|293.1|298.58|293.18|298.5|293.1|22
1643405580000|2022-01-28 21:33:00|298.52|293.12|298.49|293.09|298.56|293.16|298.49|293.09|13
1643405590000|2022-01-28 21:33:10|298.45|293.05|298.41|293.01|298.45|293.05|298.41|293.01|8
1643405600000|2022-01-28 21:33:20|298.43|293.03|298.44|293.04|298.45|293.05|298.42|293.02|6
1643405610000|2022-01-28 21:33:30|298.43|293.03|298.43|293.03|298.45|293.05|298.42|293.02|11
1643405620000|2022-01-28 21:33:40|298.42|293.02|298.37|292.97|298.43|293.03|298.37|292.97|8
1643405630000|2022-01-28 21:33:50|298.39|292.99|298.42|293.02|298.43|293.03|298.39|292.99|8
1643405640000|2022-01-28 21:34:00|298.41|293.01|298.38|292.98|298.41|293.01|298.34|292.94|15
1643405650000|2022-01-28 21:34:10|298.36|292.96|298.23|292.83|298.4|293|298.22|292.82|20
1643405660000|2022-01-28 21:34:20|298.24|292.84|298.23|292.83|298.3|292.9|298.17|292.77|15
1643405670000|2022-01-28 21:34:30|298.24|292.84|298.24|292.84|298.26|292.86|298.23|292.83|11
1643405680000|2022-01-28 21:34:40|298.26|292.86|298.25|292.85|298.26|292.86|298.21|292.81|13
1643405690000|2022-01-28 21:34:50|298.24|292.84|298.23|292.83|298.25|292.85|298.22|292.82|11
1643405700000|2022-01-28 21:35:00|298.24|292.84|298.03|292.63|298.24|292.84|298.02|292.62|20
1643405710000|2022-01-28 21:35:10|298.02|292.62|297.77|292.37|298.02|292.62|297.77|292.37|25
1643405720000|2022-01-28 21:35:20|297.75|292.35|297.9|292.5|297.9|292.5|297.69|292.29|20
1643405730000|2022-01-28 21:35:30|297.89|292.49|298.04|292.64|298.05|292.65|297.86|292.46|16
1643405740000|2022-01-28 21:35:40|298.02|292.62|298.05|292.65|298.06|292.66|298.02|292.62|9
1643405750000|2022-01-28 21:35:50|298.06|292.66|298.29|292.89|298.3|292.9|298.05|292.65|21
1643405760000|2022-01-28 21:36:00|298.3|292.9|298.31|292.91|298.35|292.95|298.28|292.88|13
1643405770000|2022-01-28 21:36:10|298.3|292.9|298.3|292.9|298.33|292.93|298.29|292.89|14
1643405780000|2022-01-28 21:36:20|298.31|292.91|298.27|292.87|298.31|292.91|298.27|292.87|4
1643405790000|2022-01-28 21:36:30|298.28|292.88|298.19|292.79|298.28|292.88|298.17|292.77|14
1643405800000|2022-01-28 21:36:40|298.2|292.8|298.29|292.89|298.29|292.89|298.2|292.8|5
1643405810000|2022-01-28 21:36:50|298.31|292.91|298.31|292.91|298.31|292.91|298.29|292.89|5
1643405820000|2022-01-28 21:37:00|298.3|292.9|298.28|292.88|298.31|292.91|298.28|292.88|5
1643405830000|2022-01-28 21:37:10|298.27|292.87|298.19|292.79|298.27|292.87|298.19|292.79|11
1643405840000|2022-01-28 21:37:20|298.2|292.8|298.16|292.76|298.2|292.8|298.15|292.75|15
1643405850000|2022-01-28 21:37:30|298.15|292.75|298.12|292.72|298.15|292.75|298.06|292.66|10
1643405860000|2022-01-28 21:37:40|298.13|292.73|298.13|292.73|298.13|292.73|298.12|292.72|3
1643405870000|2022-01-28 21:37:50|298.12|292.72|298.16|292.76|298.16|292.76|298.12|292.72|7
1643405880000|2022-01-28 21:38:00|298.15|292.75|298.16|292.76|298.2|292.8|298.15|292.75|12
1643405890000|2022-01-28 21:38:10|298.13|292.73|298.11|292.71|298.18|292.78|298.09|292.69|16
1643405900000|2022-01-28 21:38:20|298.12|292.72|298.19|292.79|298.19|292.79|298.11|292.71|9
1643405910000|2022-01-28 21:38:30|298.21|292.81|298.16|292.76|298.22|292.82|298.16|292.76|8
1643405920000|2022-01-28 21:38:40|298.15|292.75|298.2|292.8|298.24|292.84|298.13|292.73|20
1643405930000|2022-01-28 21:38:50|298.21|292.81|298.25|292.85|298.25|292.85|298.2|292.8|12
1643405940000|2022-01-28 21:39:00|298.26|292.86|298.24|292.84|298.27|292.87|298.24|292.84|11
1643405950000|2022-01-28 21:39:10|298.25|292.85|298.19|292.79|298.25|292.85|298.16|292.76|10
1643405960000|2022-01-28 21:39:20|298.18|292.78|298.24|292.84|298.24|292.84|298.18|292.78|8
1643405970000|2022-01-28 21:39:30|298.23|292.83|298.16|292.76|298.24|292.84|298.13|292.73|17
1643405980000|2022-01-28 21:39:40|298.17|292.77|298.17|292.77|298.17|292.77|298.15|292.75|7
1643405990000|2022-01-28 21:39:50|298.15|292.75|298.16|292.76|298.18|292.78|298.14|292.74|13
1643406000000|2022-01-28 21:40:00|298.17|292.77|298.16|292.76|298.18|292.78|298.16|292.76|9
1643406010000|2022-01-28 21:40:10|298.15|292.75|298.16|292.76|298.18|292.78|298.15|292.75|8
1643406020000|2022-01-28 21:40:20|298.18|292.78|298.21|292.81|298.22|292.82|298.16|292.76|16
1643406030000|2022-01-28 21:40:30|298.22|292.82|298.37|292.97|298.38|292.98|298.21|292.81|23
1643406040000|2022-01-28 21:40:40|298.36|292.96|298.37|292.97|298.38|292.98|298.36|292.96|11
1643406050000|2022-01-28 21:40:50|298.36|292.96|298.38|292.98|298.38|292.98|298.34|292.94|16
1643406060000|2022-01-28 21:41:00|298.39|292.99|298.36|292.96|298.4|293|298.34|292.94|11
1643406070000|2022-01-28 21:41:10|298.37|292.97|298.34|292.94|298.37|292.97|298.31|292.91|17
1643406080000|2022-01-28 21:41:20|298.35|292.95|298.3|292.9|298.35|292.95|298.3|292.9|6
1643406090000|2022-01-28 21:41:30|298.31|292.91|298.34|292.94|298.34|292.94|298.31|292.91|5
1643406100000|2022-01-28 21:41:40|298.35|292.95|298.34|292.94|298.35|292.95|298.33|292.93|3
1643406110000|2022-01-28 21:41:50|298.37|292.97|298.35|292.95|298.38|292.98|298.35|292.95|15
1643406120000|2022-01-28 21:42:00|298.36|292.96|298.3|292.9|298.36|292.96|298.3|292.9|9
1643406130000|2022-01-28 21:42:10|298.29|292.89|298.22|292.82|298.33|292.93|298.22|292.82|14
1643406140000|2022-01-28 21:42:20|298.24|292.84|298.25|292.85|298.25|292.85|298.23|292.83|6
1643406150000|2022-01-28 21:42:30|298.24|292.84|298.26|292.86|298.27|292.87|298.24|292.84|8
1643406160000|2022-01-28 21:42:40|298.25|292.85|298.21|292.81|298.26|292.86|298.21|292.81|9
1643406170000|2022-01-28 21:42:50|298.22|292.82|298.32|292.92|298.32|292.92|298.22|292.82|11
1643406180000|2022-01-28 21:43:00|298.33|292.93|298.22|292.82|298.33|292.93|298.21|292.81|26
1643406190000|2022-01-28 21:43:10|298.23|292.83|298.19|292.79|298.23|292.83|298.16|292.76|17
1643406200000|2022-01-28 21:43:20|298.2|292.8|298.09|292.69|298.2|292.8|298.08|292.68|12
1643406210000|2022-01-28 21:43:30|298.1|292.7|298.2|292.8|298.2|292.8|298.06|292.66|10
1643406220000|2022-01-28 21:43:40|298.21|292.81|298.19|292.79|298.21|292.81|298.19|292.79|4
1643406230000|2022-01-28 21:43:50|298.2|292.8|298.18|292.78|298.21|292.81|298.17|292.77|12
1643406240000|2022-01-28 21:44:00|298.16|292.76|298.18|292.78|298.18|292.78|298.15|292.75|17
1643406250000|2022-01-28 21:44:10|298.16|292.76|298.14|292.74|298.18|292.78|298.14|292.74|5
1643406260000|2022-01-28 21:44:20|298.17|292.77|298.17|292.77|298.18|292.78|298.16|292.76|8
1643406270000|2022-01-28 21:44:30|298.16|292.76|298.17|292.77|298.22|292.82|298.16|292.76|10
1643406280000|2022-01-28 21:44:40|298.19|292.79|298.19|292.79|298.2|292.8|298.17|292.77|7
1643406290000|2022-01-28 21:44:50|298.2|292.8|298.2|292.8|298.2|292.8|298.17|292.77|11
1643406300000|2022-01-28 21:45:00|298.18|292.78|298.16|292.76|298.2|292.8|298.15|292.75|9
1643406310000|2022-01-28 21:45:10|298.14|292.74|298.16|292.76|298.17|292.77|298.13|292.73|15
1643406320000|2022-01-28 21:45:20|298.18|292.78|298.18|292.78|298.18|292.78|298.14|292.74|15
1643406330000|2022-01-28 21:45:30|298.17|292.77|298.29|292.89|298.29|292.89|298.17|292.77|19
1643406340000|2022-01-28 21:45:40|298.28|292.88|298.29|292.89|298.3|292.9|298.27|292.87|15
1643406350000|2022-01-28 21:45:50|298.28|292.88|298.27|292.87|298.29|292.89|298.25|292.85|11
1643406360000|2022-01-28 21:46:00|298.28|292.88|298.29|292.89|298.29|292.89|298.28|292.88|6
1643406370000|2022-01-28 21:46:10|298.28|292.88|298.27|292.87|298.29|292.89|298.26|292.86|15
1643406380000|2022-01-28 21:46:20|298.26|292.86|298.29|292.89|298.29|292.89|298.26|292.86|6
1643406390000|2022-01-28 21:46:30|298.28|292.88|298.25|292.85|298.28|292.88|298.22|292.82|12
1643406400000|2022-01-28 21:46:40|298.24|292.84|298.25|292.85|298.25|292.85|298.23|292.83|12
1643406410000|2022-01-28 21:46:50|298.26|292.86|298.26|292.86|298.26|292.86|298.22|292.82|5
1643406420000|2022-01-28 21:47:00|298.25|292.85|298.18|292.78|298.25|292.85|298.18|292.78|10
1643406430000|2022-01-28 21:47:10|298.21|292.81|298.14|292.74|298.21|292.81|298.14|292.74|13
1643406440000|2022-01-28 21:47:20|298.15|292.75|298.07|292.67|298.15|292.75|298.06|292.66|13
1643406450000|2022-01-28 21:47:30|298.06|292.66|297.96|292.56|298.06|292.66|297.96|292.56|12
1643406460000|2022-01-28 21:47:40|297.97|292.57|297.96|292.56|297.97|292.57|297.96|292.56|2
1643443200000|2022-01-29 08:00:00|297.12|291.72|297.12|291.72|297.12|291.72|297.12|291.72|1
1643443390000|2022-01-29 08:03:10|300.47|295.07|300.42|295.02|300.47|295.07|300.36|294.96|12
1643443400000|2022-01-29 08:03:20|300.41|295.01|300.37|294.97|300.44|295.04|300.37|294.97|9
1643443410000|2022-01-29 08:03:30|300.38|294.98|300.38|294.98|300.39|294.99|300.38|294.98|3
1643443420000|2022-01-29 08:03:40|300.39|294.99|300.48|295.08|300.48|295.08|300.39|294.99|7
1643443430000|2022-01-29 08:03:50|300.49|295.09|300.49|295.09|300.5|295.1|300.48|295.08|10
1643443440000|2022-01-29 08:04:00|300.5|295.1|300.55|295.15|300.56|295.16|300.49|295.09|10
1643443450000|2022-01-29 08:04:10|300.56|295.16|300.55|295.15|300.56|295.16|300.55|295.15|4
1643443460000|2022-01-29 08:04:20|300.54|295.14|300.54|295.14|300.54|295.14|300.51|295.11|7
1643443470000|2022-01-29 08:04:30|300.55|295.15|300.53|295.13|300.55|295.15|300.52|295.12|5
1643443480000|2022-01-29 08:04:40|300.54|295.14|300.55|295.15|300.55|295.15|300.54|295.14|4
1643443510000|2022-01-29 08:05:10|300.56|295.16|300.52|295.12|300.56|295.16|300.52|295.12|5
1643443520000|2022-01-29 08:05:20|300.51|295.11|300.5|295.1|300.51|295.11|300.5|295.1|2
1643443530000|2022-01-29 08:05:30|300.51|295.11|300.47|295.07|300.51|295.11|300.47|295.07|5
1643443540000|2022-01-29 08:05:40|300.48|295.08|300.51|295.11|300.52|295.12|300.48|295.08|5
1643443550000|2022-01-29 08:05:50|300.53|295.13|300.54|295.14|300.54|295.14|300.52|295.12|4
1643443560000|2022-01-29 08:06:00|300.52|295.12|300.55|295.15|300.55|295.15|300.52|295.12|6
1643443570000|2022-01-29 08:06:10|300.57|295.17|300.56|295.16|300.57|295.17|300.55|295.15|6
1643443580000|2022-01-29 08:06:20|300.54|295.14|300.56|295.16|300.56|295.16|300.54|295.14|3
1643443590000|2022-01-29 08:06:30|300.57|295.17|300.58|295.18|300.58|295.18|300.56|295.16|4
1643443600000|2022-01-29 08:06:40|300.59|295.19|300.65|295.25|300.65|295.25|300.59|295.19|6
1643443610000|2022-01-29 08:06:50|300.66|295.26|300.65|295.25|300.66|295.26|300.65|295.25|4
1643443620000|2022-01-29 08:07:00|300.66|295.26|300.62|295.22|300.66|295.26|300.62|295.22|5
1643443630000|2022-01-29 08:07:10|300.61|295.21|300.61|295.21|300.62|295.22|300.61|295.21|3
1643443640000|2022-01-29 08:07:20|300.62|295.22|300.59|295.19|300.62|295.22|300.58|295.18|9
1643443650000|2022-01-29 08:07:30|300.55|295.15|300.5|295.1|300.55|295.15|300.48|295.08|16
1643443660000|2022-01-29 08:07:40|300.49|295.09|300.37|294.97|300.5|295.1|300.37|294.97|10
1643443670000|2022-01-29 08:07:50|300.36|294.96|300.35|294.95|300.37|294.97|300.32|294.92|13
1643443680000|2022-01-29 08:08:00|300.34|294.94|300.35|294.95|300.35|294.95|300.34|294.94|4
1643443690000|2022-01-29 08:08:10|300.34|294.94|300.35|294.95|300.35|294.95|300.33|294.93|6
1643443700000|2022-01-29 08:08:20|300.34|294.94|300.35|294.95|300.35|294.95|300.34|294.94|2
1643443710000|2022-01-29 08:08:30|300.34|294.94|300.31|294.91|300.35|294.95|300.31|294.91|7
1643443720000|2022-01-29 08:08:40|300.3|294.9|300.31|294.91|300.32|294.92|300.3|294.9|15
1643443730000|2022-01-29 08:08:50|300.32|294.92|300.33|294.93|300.35|294.95|300.32|294.92|8
1643443740000|2022-01-29 08:09:00|300.34|294.94|300.35|294.95|300.35|294.95|300.34|294.94|2
1643443750000|2022-01-29 08:09:10|300.34|294.94|300.34|294.94|300.34|294.94|300.34|294.94|1
1643443760000|2022-01-29 08:09:20|300.35|294.95|300.37|294.97|300.37|294.97|300.35|294.95|3
1643443770000|2022-01-29 08:09:30|300.36|294.96|300.36|294.96|300.37|294.97|300.35|294.95|5
1643443780000|2022-01-29 08:09:40|300.35|294.95|300.35|294.95|300.36|294.96|300.35|294.95|3
1643443800000|2022-01-29 08:10:00|300.36|294.96|300.34|294.94|300.36|294.96|300.34|294.94|5
1643443810000|2022-01-29 08:10:10|300.32|294.92|300.3|294.9|300.33|294.93|300.28|294.88|11
1643443820000|2022-01-29 08:10:20|300.31|294.91|300.3|294.9|300.31|294.91|300.3|294.9|4
1643443840000|2022-01-29 08:10:40|300.31|294.91|300.41|295.01|300.42|295.02|300.31|294.91|9
1643443850000|2022-01-29 08:10:50|300.4|295|300.4|295|300.41|295.01|300.4|295|7
1643443860000|2022-01-29 08:11:00|300.39|294.99|300.4|295|300.4|295|300.39|294.99|4
1643443870000|2022-01-29 08:11:10|300.39|294.99|300.37|294.97|300.39|294.99|300.36|294.96|3
1643443880000|2022-01-29 08:11:20|300.38|294.98|300.39|294.99|300.39|294.99|300.38|294.98|4
1643443890000|2022-01-29 08:11:30|300.38|294.98|300.24|294.84|300.38|294.98|300.24|294.84|12
1643443900000|2022-01-29 08:11:40|300.29|294.89|300.22|294.82|300.29|294.89|300.19|294.79|11
1643443910000|2022-01-29 08:11:50|300.21|294.81|300.21|294.81|300.24|294.84|300.21|294.81|11
1643443920000|2022-01-29 08:12:00|300.22|294.82|300.21|294.81|300.22|294.82|300.2|294.8|4
1643443930000|2022-01-29 08:12:10|300.2|294.8|300.16|294.76|300.22|294.82|300.16|294.76|9
1643443940000|2022-01-29 08:12:20|300.17|294.77|300.17|294.77|300.2|294.8|300.16|294.76|16
1643443950000|2022-01-29 08:12:30|300.18|294.78|300.07|294.67|300.18|294.78|300.07|294.67|4
1643443960000|2022-01-29 08:12:40|300.08|294.68|299.95|294.55|300.08|294.68|299.95|294.55|18
1643443970000|2022-01-29 08:12:50|299.96|294.56|299.88|294.48|299.96|294.56|299.87|294.47|12
1643443980000|2022-01-29 08:13:00|299.89|294.49|299.88|294.48|299.89|294.49|299.86|294.46|14
1643443990000|2022-01-29 08:13:10|299.87|294.47|299.88|294.48|299.9|294.5|299.87|294.47|11
1643444000000|2022-01-29 08:13:20|299.87|294.47|299.88|294.48|299.88|294.48|299.86|294.46|3
1643444010000|2022-01-29 08:13:30|299.89|294.49|299.86|294.46|299.89|294.49|299.86|294.46|7
1643444020000|2022-01-29 08:13:40|299.87|294.47|299.87|294.47|299.88|294.48|299.86|294.46|10
1643444030000|2022-01-29 08:13:50|299.88|294.48|299.85|294.45|299.88|294.48|299.84|294.44|10
1643444040000|2022-01-29 08:14:00|299.84|294.44|299.85|294.45|299.86|294.46|299.84|294.44|9
1643444050000|2022-01-29 08:14:10|299.86|294.46|299.85|294.45|299.86|294.46|299.84|294.44|11
1643444060000|2022-01-29 08:14:20|299.86|294.46|299.84|294.44|299.86|294.46|299.84|294.44|5
1643444070000|2022-01-29 08:14:30|299.85|294.45|299.84|294.44|299.85|294.45|299.84|294.44|8
1643444080000|2022-01-29 08:14:40|299.85|294.45|299.82|294.42|299.85|294.45|299.82|294.42|9
1643444090000|2022-01-29 08:14:50|299.81|294.41|299.77|294.37|299.82|294.42|299.77|294.37|12
1643444100000|2022-01-29 08:15:00|299.78|294.38|299.77|294.37|299.78|294.38|299.76|294.36|11
1643444110000|2022-01-29 08:15:10|299.78|294.38|299.83|294.43|299.84|294.44|299.78|294.38|11
1643444120000|2022-01-29 08:15:20|299.82|294.42|299.82|294.42|299.84|294.44|299.82|294.42|7
1643444130000|2022-01-29 08:15:30|299.83|294.43|299.78|294.38|299.83|294.43|299.77|294.37|12
1643444140000|2022-01-29 08:15:40|299.77|294.37|299.82|294.42|299.82|294.42|299.77|294.37|13
1643444150000|2022-01-29 08:15:50|299.81|294.41|299.78|294.38|299.82|294.42|299.78|294.38|12
1643444160000|2022-01-29 08:16:00|299.77|294.37|299.75|294.35|299.77|294.37|299.74|294.34|8
1643444170000|2022-01-29 08:16:10|299.74|294.34|299.74|294.34|299.75|294.35|299.73|294.33|11
1643444180000|2022-01-29 08:16:20|299.73|294.33|299.71|294.31|299.74|294.34|299.71|294.31|13
1643444190000|2022-01-29 08:16:30|299.73|294.33|299.71|294.31|299.74|294.34|299.71|294.31|15
1643444200000|2022-01-29 08:16:40|299.73|294.33|299.76|294.36|299.76|294.36|299.71|294.31|9
1643444210000|2022-01-29 08:16:50|299.74|294.34|299.74|294.34|299.76|294.36|299.74|294.34|19
1643444220000|2022-01-29 08:17:00|299.75|294.35|299.72|294.32|299.75|294.35|299.71|294.31|11
1643444230000|2022-01-29 08:17:10|299.71|294.31|299.7|294.3|299.71|294.31|299.69|294.29|4
1643444240000|2022-01-29 08:17:20|299.69|294.29|299.69|294.29|299.74|294.34|299.69|294.29|10
1643444250000|2022-01-29 08:17:30|299.7|294.3|299.69|294.29|299.71|294.31|299.68|294.28|14
1643444260000|2022-01-29 08:17:40|299.68|294.28|299.69|294.29|299.71|294.31|299.67|294.27|8
1643444270000|2022-01-29 08:17:50|299.74|294.34|299.67|294.27|299.74|294.34|299.67|294.27|11
1643444280000|2022-01-29 08:18:00|299.68|294.28|299.69|294.29|299.69|294.29|299.67|294.27|6
1643444290000|2022-01-29 08:18:10|299.7|294.3|299.7|294.3|299.71|294.31|299.7|294.3|3
1643444300000|2022-01-29 08:18:20|299.71|294.31|299.7|294.3|299.71|294.31|299.7|294.3|2
1643444310000|2022-01-29 08:18:30|299.71|294.31|299.69|294.29|299.71|294.31|299.69|294.29|19
1643444320000|2022-01-29 08:18:40|299.7|294.3|299.7|294.3|299.7|294.3|299.69|294.29|13
1643444340000|2022-01-29 08:19:00|299.71|294.31|299.7|294.3|299.71|294.31|299.7|294.3|4
1643444350000|2022-01-29 08:19:10|299.69|294.29|299.69|294.29|299.7|294.3|299.69|294.29|5
1643444360000|2022-01-29 08:19:20|299.7|294.3|299.7|294.3|299.7|294.3|299.7|294.3|1
1643444370000|2022-01-29 08:19:30|299.69|294.29|299.7|294.3|299.7|294.3|299.69|294.29|4
1643444380000|2022-01-29 08:19:40|299.69|294.29|299.69|294.29|299.7|294.3|299.69|294.29|3
1643444390000|2022-01-29 08:19:50|299.67|294.27|299.64|294.24|299.67|294.27|299.6|294.2|18
1643444400000|2022-01-29 08:20:00|299.65|294.25|299.67|294.27|299.68|294.28|299.63|294.23|10
1643444410000|2022-01-29 08:20:10|299.66|294.26|299.66|294.26|299.67|294.27|299.65|294.25|5
1643444420000|2022-01-29 08:20:20|299.67|294.27|299.61|294.21|299.67|294.27|299.61|294.21|10
1643444430000|2022-01-29 08:20:30|299.64|294.24|299.56|294.16|299.64|294.24|299.56|294.16|13
1643444440000|2022-01-29 08:20:40|299.53|294.13|299.57|294.17|299.57|294.17|299.53|294.13|5
1643444450000|2022-01-29 08:20:50|299.56|294.16|299.5|294.1|299.56|294.16|299.5|294.1|13
1643444460000|2022-01-29 08:21:00|299.51|294.11|299.5|294.1|299.52|294.12|299.5|294.1|5
1643444470000|2022-01-29 08:21:10|299.51|294.11|299.51|294.11|299.52|294.12|299.5|294.1|7
1643444480000|2022-01-29 08:21:20|299.53|294.13|299.5|294.1|299.53|294.13|299.5|294.1|5
1643444490000|2022-01-29 08:21:30|299.51|294.11|299.51|294.11|299.52|294.12|299.5|294.1|5
1643444500000|2022-01-29 08:21:40|299.5|294.1|299.51|294.11|299.51|294.11|299.5|294.1|2
1643444510000|2022-01-29 08:21:50|299.53|294.13|299.51|294.11|299.53|294.13|299.5|294.1|5
1643444520000|2022-01-29 08:22:00|299.52|294.12|299.72|294.32|299.73|294.33|299.51|294.11|16
1643444530000|2022-01-29 08:22:10|299.73|294.33|299.76|294.36|299.77|294.37|299.73|294.33|10
1643444540000|2022-01-29 08:22:20|299.74|294.34|299.74|294.34|299.75|294.35|299.73|294.33|5
1643444550000|2022-01-29 08:22:30|299.73|294.33|299.76|294.36|299.76|294.36|299.73|294.33|6
1643444560000|2022-01-29 08:22:40|299.75|294.35|299.77|294.37|299.79|294.39|299.75|294.35|7
1643444570000|2022-01-29 08:22:50|299.78|294.38|299.84|294.44|299.84|294.44|299.78|294.38|9
1643444580000|2022-01-29 08:23:00|299.83|294.43|299.84|294.44|299.85|294.45|299.81|294.41|8
1643444590000|2022-01-29 08:23:10|299.83|294.43|299.81|294.41|299.83|294.43|299.81|294.41|3
1643444600000|2022-01-29 08:23:20|299.83|294.43|299.81|294.41|299.83|294.43|299.81|294.41|2
1643444610000|2022-01-29 08:23:30|299.82|294.42|299.81|294.41|299.82|294.42|299.81|294.41|2
1643444620000|2022-01-29 08:23:40|299.82|294.42|299.82|294.42|299.83|294.43|299.81|294.41|4
1643444630000|2022-01-29 08:23:50|299.81|294.41|299.81|294.41|299.81|294.41|299.81|294.41|1
1643444640000|2022-01-29 08:24:00|299.82|294.42|299.84|294.44|299.84|294.44|299.81|294.41|6
1643444650000|2022-01-29 08:24:10|299.82|294.42|299.73|294.33|299.82|294.42|299.72|294.32|14
1643444660000|2022-01-29 08:24:20|299.72|294.32|299.71|294.31|299.73|294.33|299.71|294.31|6
1643444670000|2022-01-29 08:24:30|299.73|294.33|299.71|294.31|299.73|294.33|299.7|294.3|6
1643444680000|2022-01-29 08:24:40|299.76|294.36|299.71|294.31|299.76|294.36|299.71|294.31|13
1643444690000|2022-01-29 08:24:50|299.75|294.35|299.69|294.29|299.75|294.35|299.69|294.29|6
1643444700000|2022-01-29 08:25:00|299.71|294.31|299.7|294.3|299.71|294.31|299.69|294.29|5
1643444710000|2022-01-29 08:25:10|299.71|294.31|299.69|294.29|299.71|294.31|299.69|294.29|3
1643444720000|2022-01-29 08:25:20|299.7|294.3|299.71|294.31|299.74|294.34|299.69|294.29|6
1643444730000|2022-01-29 08:25:30|299.7|294.3|299.7|294.3|299.71|294.31|299.7|294.3|3
1643444740000|2022-01-29 08:25:40|299.69|294.29|299.7|294.3|299.7|294.3|299.68|294.28|4
1643444750000|2022-01-29 08:25:50|299.69|294.29|299.69|294.29|299.69|294.29|299.69|294.29|1
1643444770000|2022-01-29 08:26:10|299.66|294.26|299.6|294.2|299.67|294.27|299.58|294.18|11
1643444780000|2022-01-29 08:26:20|299.57|294.17|299.66|294.26|299.67|294.27|299.57|294.17|16
1643444790000|2022-01-29 08:26:30|299.7|294.3|299.69|294.29|299.7|294.3|299.66|294.26|5
1643444800000|2022-01-29 08:26:40|299.67|294.27|299.74|294.34|299.74|294.34|299.66|294.26|9
1643444810000|2022-01-29 08:26:50|299.76|294.36|299.78|294.38|299.78|294.38|299.76|294.36|7
1643444820000|2022-01-29 08:27:00|299.77|294.37|299.76|294.36|299.78|294.38|299.76|294.36|4
1643444830000|2022-01-29 08:27:10|299.77|294.37|299.85|294.45|299.86|294.46|299.76|294.36|14
1643444840000|2022-01-29 08:27:20|299.86|294.46|299.87|294.47|299.87|294.47|299.85|294.45|6
1643444850000|2022-01-29 08:27:30|299.86|294.46|299.88|294.48|299.88|294.48|299.86|294.46|2
1643444860000|2022-01-29 08:27:40|299.87|294.47|299.94|294.54|299.94|294.54|299.87|294.47|7
1643444870000|2022-01-29 08:27:50|299.97|294.57|300.44|295.04|300.44|295.04|299.97|294.57|21
1643444880000|2022-01-29 08:28:00|300.43|295.03|300.33|294.93|300.49|295.09|300.26|294.86|31
1643444890000|2022-01-29 08:28:10|300.34|294.94|300.44|295.04|300.44|295.04|300.32|294.92|5
1643444900000|2022-01-29 08:28:20|300.45|295.05|300.49|295.09|300.49|295.09|300.4|295|16
1643444910000|2022-01-29 08:28:30|300.48|295.08|300.45|295.05|300.5|295.1|300.45|295.05|15
1643444920000|2022-01-29 08:28:40|300.46|295.06|300.37|294.97|300.46|295.06|300.37|294.97|13
1643444930000|2022-01-29 08:28:50|300.36|294.96|300.44|295.04|300.46|295.06|300.36|294.96|10
1643444940000|2022-01-29 08:29:00|300.45|295.05|300.46|295.06|300.48|295.08|300.44|295.04|18
1643444950000|2022-01-29 08:29:10|300.43|295.03|300.45|295.05|300.47|295.07|300.43|295.03|9
1643444960000|2022-01-29 08:29:20|300.46|295.06|300.45|295.05|300.46|295.06|300.44|295.04|8
1643444970000|2022-01-29 08:29:30|300.47|295.07|300.45|295.05|300.47|295.07|300.45|295.05|5
1643444980000|2022-01-29 08:29:40|300.44|295.04|300.4|295|300.44|295.04|300.39|294.99|6
1643444990000|2022-01-29 08:29:50|300.39|294.99|300.33|294.93|300.39|294.99|300.32|294.92|8
1643445000000|2022-01-29 08:30:00|300.32|294.92|300.36|294.96|300.36|294.96|300.32|294.92|10
1643445010000|2022-01-29 08:30:10|300.37|294.97|300.41|295.01|300.42|295.02|300.37|294.97|15
1643445020000|2022-01-29 08:30:20|300.42|295.02|300.42|295.02|300.42|295.02|300.41|295.01|3
1643445030000|2022-01-29 08:30:30|300.4|295|300.44|295.04|300.44|295.04|300.36|294.96|8
1643445040000|2022-01-29 08:30:40|300.45|295.05|300.36|294.96|300.45|295.05|300.36|294.96|7
1643445050000|2022-01-29 08:30:50|300.37|294.97|300.32|294.92|300.38|294.98|300.31|294.91|8
1643445060000|2022-01-29 08:31:00|300.31|294.91|300.32|294.92|300.32|294.92|300.3|294.9|6
1643445070000|2022-01-29 08:31:10|300.33|294.93|300.31|294.91|300.34|294.94|300.31|294.91|5
1643445080000|2022-01-29 08:31:20|300.29|294.89|300.26|294.86|300.29|294.89|300.26|294.86|7
1643445090000|2022-01-29 08:31:30|300.27|294.87|300.27|294.87|300.27|294.87|300.26|294.86|5
1643445100000|2022-01-29 08:31:40|300.26|294.86|300.39|294.99|300.4|295|300.24|294.84|18
1643445110000|2022-01-29 08:31:50|300.34|294.94|300.41|295.01|300.41|295.01|300.34|294.94|11
1643445120000|2022-01-29 08:32:00|300.4|295|300.38|294.98|300.4|295|300.37|294.97|5
1643445130000|2022-01-29 08:32:10|300.39|294.99|300.46|295.06|300.46|295.06|300.39|294.99|9
1643445140000|2022-01-29 08:32:20|300.45|295.05|300.41|295.01|300.46|295.06|300.41|295.01|12
1643445150000|2022-01-29 08:32:30|300.42|295.02|300.41|295.01|300.42|295.02|300.39|294.99|7
1643445160000|2022-01-29 08:32:40|300.4|295|300.4|295|300.4|295|300.4|295|1
1643445170000|2022-01-29 08:32:50|300.44|295.04|300.55|295.15|300.57|295.17|300.4|295|16
1643445180000|2022-01-29 08:33:00|300.56|295.16|300.61|295.21|300.61|295.21|300.56|295.16|8
1643445190000|2022-01-29 08:33:10|300.6|295.2|300.63|295.23|300.64|295.24|300.6|295.2|8
1643445200000|2022-01-29 08:33:20|300.61|295.21|300.63|295.23|300.63|295.23|300.61|295.21|7
1643445210000|2022-01-29 08:33:30|300.61|295.21|300.57|295.17|300.61|295.21|300.55|295.15|13
1643445220000|2022-01-29 08:33:40|300.56|295.16|300.47|295.07|300.56|295.16|300.47|295.07|9
1643445230000|2022-01-29 08:33:50|300.49|295.09|300.52|295.12|300.53|295.13|300.47|295.07|7
1643445240000|2022-01-29 08:34:00|300.53|295.13|300.54|295.14|300.54|295.14|300.52|295.12|4
1643445250000|2022-01-29 08:34:10|300.53|295.13|300.63|295.23|300.63|295.23|300.53|295.13|8
1643445260000|2022-01-29 08:34:20|300.64|295.24|300.64|295.24|300.64|295.24|300.62|295.22|5
1643445270000|2022-01-29 08:34:30|300.65|295.25|300.72|295.32|300.74|295.34|300.65|295.25|12
1643445280000|2022-01-29 08:34:40|300.73|295.33|300.75|295.35|300.75|295.35|300.73|295.33|6
1643445290000|2022-01-29 08:34:50|300.76|295.36|300.76|295.36|300.78|295.38|300.76|295.36|7
1643445310000|2022-01-29 08:35:10|300.77|295.37|300.74|295.34|300.77|295.37|300.74|295.34|9
1643445320000|2022-01-29 08:35:20|300.75|295.35|300.75|295.35|300.76|295.36|300.75|295.35|3
1643445330000|2022-01-29 08:35:30|300.76|295.36|300.77|295.37|300.77|295.37|300.75|295.35|6
1643445340000|2022-01-29 08:35:40|300.78|295.38|300.79|295.39|300.79|295.39|300.77|295.37|6
1643445350000|2022-01-29 08:35:50|300.78|295.38|300.76|295.36|300.78|295.38|300.76|295.36|11
1643445360000|2022-01-29 08:36:00|300.75|295.35|300.77|295.37|300.77|295.37|300.75|295.35|7
1643445370000|2022-01-29 08:36:10|300.75|295.35|300.65|295.25|300.75|295.35|300.65|295.25|7
1643445380000|2022-01-29 08:36:20|300.66|295.26|300.66|295.26|300.66|295.26|300.65|295.25|3
1643445390000|2022-01-29 08:36:30|300.68|295.28|300.68|295.28|300.68|295.28|300.68|295.28|1
1643445400000|2022-01-29 08:36:40|300.69|295.29|300.69|295.29|300.7|295.3|300.68|295.28|6
1643445410000|2022-01-29 08:36:50|300.71|295.31|300.62|295.22|300.73|295.33|300.62|295.22|14
1643445420000|2022-01-29 08:37:00|300.63|295.23|300.63|295.23|300.64|295.24|300.61|295.21|14
1643445430000|2022-01-29 08:37:10|300.62|295.22|300.63|295.23|300.65|295.25|300.59|295.19|11
1643445440000|2022-01-29 08:37:20|300.62|295.22|300.63|295.23|300.65|295.25|300.61|295.21|15
1643445450000|2022-01-29 08:37:30|300.65|295.25|300.47|295.07|300.65|295.25|300.47|295.07|15
1643445460000|2022-01-29 08:37:40|300.44|295.04|300.44|295.04|300.44|295.04|300.44|295.04|1
1643445470000|2022-01-29 08:37:50|300.45|295.05|300.35|294.95|300.46|295.06|300.35|294.95|12
1643445480000|2022-01-29 08:38:00|300.31|294.91|300.31|294.91|300.33|294.93|300.3|294.9|4
1643445490000|2022-01-29 08:38:10|300.33|294.93|300.31|294.91|300.33|294.93|300.31|294.91|4
1643445500000|2022-01-29 08:38:20|300.29|294.89|300.32|294.92|300.32|294.92|300.27|294.87|7
1643445510000|2022-01-29 08:38:30|300.34|294.94|300.32|294.92|300.34|294.94|300.31|294.91|6
1643445520000|2022-01-29 08:38:40|300.33|294.93|300.32|294.92|300.33|294.93|300.32|294.92|4
1643445530000|2022-01-29 08:38:50|300.33|294.93|300.33|294.93|300.33|294.93|300.33|294.93|1
1643445540000|2022-01-29 08:39:00|300.34|294.94|300.35|294.95|300.35|294.95|300.34|294.94|2
1643445550000|2022-01-29 08:39:10|300.36|294.96|300.36|294.96|300.36|294.96|300.36|294.96|1
1643445560000|2022-01-29 08:39:20|300.38|294.98|300.43|295.03|300.44|295.04|300.36|294.96|11
1643445570000|2022-01-29 08:39:30|300.44|295.04|300.52|295.12|300.52|295.12|300.44|295.04|6
1643445580000|2022-01-29 08:39:40|300.51|295.11|300.52|295.12|300.53|295.13|300.51|295.11|6
1643445590000|2022-01-29 08:39:50|300.55|295.15|300.55|295.15|300.57|295.17|300.54|295.14|10
1643445600000|2022-01-29 08:40:00|300.54|295.14|300.55|295.15|300.56|295.16|300.54|295.14|4
1643445610000|2022-01-29 08:40:10|300.56|295.16|300.53|295.13|300.56|295.16|300.53|295.13|5
1643445620000|2022-01-29 08:40:20|300.54|295.14|300.56|295.16|300.59|295.19|300.54|295.14|6
1643445630000|2022-01-29 08:40:30|300.54|295.14|300.54|295.14|300.54|295.14|300.53|295.13|5
1643445640000|2022-01-29 08:40:40|300.53|295.13|300.53|295.13|300.57|295.17|300.53|295.13|9
1643445650000|2022-01-29 08:40:50|300.54|295.14|300.53|295.13|300.54|295.14|300.53|295.13|2
1643445660000|2022-01-29 08:41:00|300.54|295.14|300.52|295.12|300.54|295.14|300.52|295.12|7
1643445670000|2022-01-29 08:41:10|300.53|295.13|300.34|294.94|300.56|295.16|300.34|294.94|19
1643445680000|2022-01-29 08:41:20|300.36|294.96|300.26|294.86|300.36|294.96|300.25|294.85|15
1643445690000|2022-01-29 08:41:30|300.25|294.85|300.17|294.77|300.25|294.85|300.14|294.74|8
1643445700000|2022-01-29 08:41:40|300.15|294.75|300.07|294.67|300.17|294.77|300.02|294.62|16
1643445710000|2022-01-29 08:41:50|300.08|294.68|300.07|294.67|300.1|294.7|300.07|294.67|8
1643445720000|2022-01-29 08:42:00|300.08|294.68|300.08|294.68|300.08|294.68|300.07|294.67|3
1643445730000|2022-01-29 08:42:10|300.05|294.65|300.07|294.67|300.07|294.67|300.05|294.65|4
1643445740000|2022-01-29 08:42:20|300.06|294.66|300.04|294.64|300.07|294.67|300.04|294.64|5
1643445750000|2022-01-29 08:42:30|300.05|294.65|300.04|294.64|300.05|294.65|300.04|294.64|2
1643445760000|2022-01-29 08:42:40|300.05|294.65|300.07|294.67|300.07|294.67|300.05|294.65|5
1643445770000|2022-01-29 08:42:50|300.08|294.68|300.07|294.67|300.08|294.68|300.06|294.66|4
1643445780000|2022-01-29 08:43:00|300.06|294.66|300.06|294.66|300.06|294.66|300.06|294.66|1
1643445790000|2022-01-29 08:43:10|300.07|294.67|300.07|294.67|300.07|294.67|300.07|294.67|1
1643445800000|2022-01-29 08:43:20|300.06|294.66|300.07|294.67|300.07|294.67|300.06|294.66|2
1643445810000|2022-01-29 08:43:30|300.04|294.64|300.04|294.64|300.04|294.64|300.01|294.61|9
1643445820000|2022-01-29 08:43:40|300.05|294.65|300.09|294.69|300.09|294.69|300.05|294.65|6
1643445830000|2022-01-29 08:43:50|300.08|294.68|300.12|294.72|300.12|294.72|300.08|294.68|7
1643445840000|2022-01-29 08:44:00|300.1|294.7|300.11|294.71|300.11|294.71|300.1|294.7|2
1643445850000|2022-01-29 08:44:10|300.1|294.7|300.1|294.7|300.11|294.71|300.1|294.7|5
1643445860000|2022-01-29 08:44:20|300.11|294.71|300.09|294.69|300.12|294.72|300.08|294.68|10
1643445870000|2022-01-29 08:44:30|300.1|294.7|300.11|294.71|300.11|294.71|300.1|294.7|2
1643445880000|2022-01-29 08:44:40|300.12|294.72|300.14|294.74|300.14|294.74|300.12|294.72|3
1643445890000|2022-01-29 08:44:50|300.16|294.76|300.14|294.74|300.16|294.76|300.14|294.74|5
1643445900000|2022-01-29 08:45:00|300.15|294.75|300.14|294.74|300.15|294.75|300.14|294.74|2
1643445910000|2022-01-29 08:45:10|300.15|294.75|300.14|294.74|300.15|294.75|300.14|294.74|4
1643445920000|2022-01-29 08:45:20|300.13|294.73|300.15|294.75|300.16|294.76|300.13|294.73|4
1643445930000|2022-01-29 08:45:30|300.18|294.78|300.15|294.75|300.18|294.78|300.15|294.75|2
1643445950000|2022-01-29 08:45:50|300.14|294.74|300.14|294.74|300.14|294.74|300.14|294.74|1
1643445960000|2022-01-29 08:46:00|300.15|294.75|300.12|294.72|300.15|294.75|300.12|294.72|6
1643445970000|2022-01-29 08:46:10|300.11|294.71|300.07|294.67|300.11|294.71|300.07|294.67|7
1643445980000|2022-01-29 08:46:20|300.06|294.66|300.02|294.62|300.06|294.66|300.02|294.62|13
1643445990000|2022-01-29 08:46:30|300.04|294.64|300.03|294.63|300.04|294.64|300.02|294.62|7
1643446000000|2022-01-29 08:46:40|300.05|294.65|300.14|294.74|300.14|294.74|300.05|294.65|8
1643446010000|2022-01-29 08:46:50|300.13|294.73|300.08|294.68|300.13|294.73|300.08|294.68|4
1643446020000|2022-01-29 08:47:00|300.09|294.69|300.1|294.7|300.13|294.73|300.09|294.69|4
1643446040000|2022-01-29 08:47:20|300.09|294.69|300.09|294.69|300.13|294.73|300.08|294.68|11
1643446050000|2022-01-29 08:47:30|300.1|294.7|300.1|294.7|300.13|294.73|300.09|294.69|7
1643446060000|2022-01-29 08:47:40|300.08|294.68|300.06|294.66|300.08|294.68|300.05|294.65|7
1643446070000|2022-01-29 08:47:50|300.07|294.67|300.03|294.63|300.07|294.67|300.03|294.63|9
1643446080000|2022-01-29 08:48:00|300.04|294.64|300.11|294.71|300.11|294.71|300.03|294.63|9
1643446090000|2022-01-29 08:48:10|300.09|294.69|300.1|294.7|300.11|294.71|300.09|294.69|7
1643446100000|2022-01-29 08:48:20|300.09|294.69|300.09|294.69|300.1|294.7|300.09|294.69|7
1643446110000|2022-01-29 08:48:30|300.1|294.7|300.05|294.65|300.12|294.72|300.05|294.65|9
1643446120000|2022-01-29 08:48:40|300.01|294.61|300.03|294.63|300.04|294.64|300.01|294.61|13
1643446130000|2022-01-29 08:48:50|300.04|294.64|300|294.6|300.04|294.64|300|294.6|6
1643446140000|2022-01-29 08:49:00|300.01|294.61|300|294.6|300.02|294.62|300|294.6|4
1643446150000|2022-01-29 08:49:10|300.01|294.61|300.05|294.65|300.07|294.67|300.01|294.61|9
1643446160000|2022-01-29 08:49:20|300.04|294.64|300.06|294.66|300.07|294.67|300.04|294.64|6
1643446170000|2022-01-29 08:49:30|300.07|294.67|300.08|294.68|300.08|294.68|300.07|294.67|4
1643446180000|2022-01-29 08:49:40|300.07|294.67|300.09|294.69|300.11|294.71|300.07|294.67|8
1643446190000|2022-01-29 08:49:50|300.1|294.7|300.09|294.69|300.1|294.7|300.09|294.69|2
1643446200000|2022-01-29 08:50:00|300.06|294.66|300.03|294.63|300.06|294.66|300.03|294.63|9
1643446210000|2022-01-29 08:50:10|300.02|294.62|299.81|294.41|300.02|294.62|299.81|294.41|15
1643446220000|2022-01-29 08:50:20|299.82|294.42|299.8|294.4|299.82|294.42|299.79|294.39|11
1643446230000|2022-01-29 08:50:30|299.79|294.39|299.8|294.4|299.82|294.42|299.79|294.39|6
1643446240000|2022-01-29 08:50:40|299.86|294.46|299.8|294.4|299.86|294.46|299.79|294.39|6
1643446250000|2022-01-29 08:50:50|299.79|294.39|299.8|294.4|299.8|294.4|299.79|294.39|2
1643446260000|2022-01-29 08:51:00|299.79|294.39|299.8|294.4|299.83|294.43|299.79|294.39|6
1643446270000|2022-01-29 08:51:10|299.79|294.39|299.77|294.37|299.8|294.4|299.77|294.37|3
1643446280000|2022-01-29 08:51:20|299.76|294.36|299.77|294.37|299.78|294.38|299.76|294.36|4
1643446290000|2022-01-29 08:51:30|299.78|294.38|299.78|294.38|299.78|294.38|299.77|294.37|3
1643446300000|2022-01-29 08:51:40|299.77|294.37|299.79|294.39|299.79|294.39|299.77|294.37|5
1643446310000|2022-01-29 08:51:50|299.78|294.38|299.78|294.38|299.83|294.43|299.78|294.38|5
1643446320000|2022-01-29 08:52:00|299.82|294.42|299.78|294.38|299.82|294.42|299.78|294.38|3
1643446330000|2022-01-29 08:52:10|299.8|294.4|299.8|294.4|299.82|294.42|299.78|294.38|4
1643446340000|2022-01-29 08:52:20|299.78|294.38|299.79|294.39|299.82|294.42|299.77|294.37|8
1643446350000|2022-01-29 08:52:30|299.78|294.38|299.76|294.36|299.78|294.38|299.75|294.35|9
1643446360000|2022-01-29 08:52:40|299.77|294.37|299.76|294.36|299.8|294.4|299.75|294.35|12
1643446370000|2022-01-29 08:52:50|299.75|294.35|299.77|294.37|299.78|294.38|299.75|294.35|4
1643446380000|2022-01-29 08:53:00|299.78|294.38|299.76|294.36|299.78|294.38|299.76|294.36|2
1643446400000|2022-01-29 08:53:20|299.73|294.33|299.73|294.33|299.73|294.33|299.73|294.33|1
1643446410000|2022-01-29 08:53:30|299.72|294.32|299.61|294.21|299.72|294.32|299.61|294.21|9
1643446420000|2022-01-29 08:53:40|299.62|294.22|299.62|294.22|299.66|294.26|299.61|294.21|16
1643446430000|2022-01-29 08:53:50|299.63|294.23|299.62|294.22|299.63|294.23|299.62|294.22|2
1643446440000|2022-01-29 08:54:00|299.63|294.23|299.62|294.22|299.63|294.23|299.62|294.22|2
1643446450000|2022-01-29 08:54:10|299.63|294.23|299.62|294.22|299.63|294.23|299.62|294.22|2
1643446460000|2022-01-29 08:54:20|299.63|294.23|299.63|294.23|299.63|294.23|299.62|294.22|5
1643446470000|2022-01-29 08:54:30|299.62|294.22|299.62|294.22|299.63|294.23|299.62|294.22|3
1643446480000|2022-01-29 08:54:40|299.63|294.23|299.63|294.23|299.63|294.23|299.63|294.23|1
1643446490000|2022-01-29 08:54:50|299.62|294.22|299.63|294.23|299.63|294.23|299.62|294.22|2
1643446500000|2022-01-29 08:55:00|299.62|294.22|299.67|294.27|299.67|294.27|299.62|294.22|7
1643446510000|2022-01-29 08:55:10|299.65|294.25|299.74|294.34|299.74|294.34|299.65|294.25|5
1643446520000|2022-01-29 08:55:20|299.75|294.35|299.78|294.38|299.79|294.39|299.75|294.35|7
1643446530000|2022-01-29 08:55:30|299.77|294.37|299.78|294.38|299.83|294.43|299.76|294.36|9
1643446540000|2022-01-29 08:55:40|299.79|294.39|299.79|294.39|299.8|294.4|299.79|294.39|3
1643446590000|2022-01-29 08:56:30|299.84|294.44|299.89|294.49|299.9|294.5|299.84|294.44|6
1643446600000|2022-01-29 08:56:40|299.91|294.51|299.89|294.49|299.91|294.51|299.89|294.49|6
1643446610000|2022-01-29 08:56:50|299.9|294.5|299.89|294.49|299.9|294.5|299.89|294.49|2
1643446620000|2022-01-29 08:57:00|299.9|294.5|299.78|294.38|299.91|294.51|299.77|294.37|12
1643446630000|2022-01-29 08:57:10|299.77|294.37|299.76|294.36|299.77|294.37|299.76|294.36|4
1643446640000|2022-01-29 08:57:20|299.75|294.35|299.73|294.33|299.75|294.35|299.72|294.32|4
1643446650000|2022-01-29 08:57:30|299.72|294.32|299.73|294.33|299.73|294.33|299.72|294.32|2
1643446660000|2022-01-29 08:57:40|299.72|294.32|299.71|294.31|299.75|294.35|299.71|294.31|3
1643446670000|2022-01-29 08:57:50|299.72|294.32|299.71|294.31|299.73|294.33|299.69|294.29|9
1643446680000|2022-01-29 08:58:00|299.72|294.32|299.73|294.33|299.73|294.33|299.71|294.31|4
1643446690000|2022-01-29 08:58:10|299.72|294.32|299.71|294.31|299.75|294.35|299.71|294.31|7
1643446700000|2022-01-29 08:58:20|299.72|294.32|299.64|294.24|299.72|294.32|299.64|294.24|7
1643446710000|2022-01-29 08:58:30|299.63|294.23|299.62|294.22|299.66|294.26|299.62|294.22|11
1643446720000|2022-01-29 08:58:40|299.63|294.23|299.66|294.26|299.66|294.26|299.63|294.23|7
1643446730000|2022-01-29 08:58:50|299.67|294.27|299.69|294.29|299.69|294.29|299.65|294.25|7
1643446740000|2022-01-29 08:59:00|299.7|294.3|299.7|294.3|299.7|294.3|299.7|294.3|1
1643446750000|2022-01-29 08:59:10|299.69|294.29|299.7|294.3|299.7|294.3|299.69|294.29|2
1643446770000|2022-01-29 08:59:30|299.71|294.31|299.73|294.33|299.75|294.35|299.71|294.31|9
1643446780000|2022-01-29 08:59:40|299.72|294.32|299.64|294.24|299.72|294.32|299.62|294.22|10
1643446790000|2022-01-29 08:59:50|299.63|294.23|299.66|294.26|299.67|294.27|299.63|294.23|7
1643446800000|2022-01-29 09:00:00|299.67|294.27|299.63|294.23|299.67|294.27|299.63|294.23|6
1643446810000|2022-01-29 09:00:10|299.64|294.24|299.6|294.2|299.64|294.24|299.6|294.2|6
1643446820000|2022-01-29 09:00:20|299.61|294.21|299.63|294.23|299.66|294.26|299.61|294.21|9
1643446830000|2022-01-29 09:00:30|299.62|294.22|299.62|294.22|299.62|294.22|299.61|294.21|3
1643446840000|2022-01-29 09:00:40|299.61|294.21|299.61|294.21|299.61|294.21|299.61|294.21|1
1643446850000|2022-01-29 09:00:50|299.6|294.2|299.6|294.2|299.6|294.2|299.6|294.2|1
1643446860000|2022-01-29 09:01:00|299.61|294.21|299.6|294.2|299.61|294.21|299.59|294.19|4
1643446870000|2022-01-29 09:01:10|299.59|294.19|299.59|294.19|299.64|294.24|299.59|294.19|4
1643446890000|2022-01-29 09:01:30|299.58|294.18|299.58|294.18|299.59|294.19|299.58|294.18|3
1643446900000|2022-01-29 09:01:40|299.57|294.17|299.58|294.18|299.58|294.18|299.57|294.17|4
1643446910000|2022-01-29 09:01:50|299.57|294.17|299.52|294.12|299.58|294.18|299.52|294.12|6
1643446920000|2022-01-29 09:02:00|299.51|294.11|299.53|294.13|299.54|294.14|299.49|294.09|8
1643446930000|2022-01-29 09:02:10|299.5|294.1|299.49|294.09|299.53|294.13|299.49|294.09|10
1643446940000|2022-01-29 09:02:20|299.44|294.04|299.4|294|299.45|294.05|299.4|294|20
1643446950000|2022-01-29 09:02:30|299.41|294.01|299.4|294|299.42|294.02|299.39|293.99|7
1643446960000|2022-01-29 09:02:40|299.41|294.01|299.33|293.93|299.41|294.01|299.33|293.93|9
1643446970000|2022-01-29 09:02:50|299.34|293.94|299.34|293.94|299.37|293.97|299.32|293.92|7
1643446980000|2022-01-29 09:03:00|299.35|293.95|299.31|293.91|299.35|293.95|299.28|293.88|8
1643446990000|2022-01-29 09:03:10|299.28|293.88|299.25|293.85|299.29|293.89|299.24|293.84|9
1643447000000|2022-01-29 09:03:20|299.24|293.84|299.11|293.71|299.24|293.84|299.11|293.71|11
1643447010000|2022-01-29 09:03:30|299.12|293.72|299.1|293.7|299.12|293.72|299.1|293.7|3
1643447020000|2022-01-29 09:03:40|299.09|293.69|299.03|293.63|299.09|293.69|299.02|293.62|9
1643447030000|2022-01-29 09:03:50|299.02|293.62|298.73|293.33|299.02|293.62|298.73|293.33|9
1643447040000|2022-01-29 09:04:00|298.71|293.31|298.4|293|298.71|293.31|298.4|293|22
1643447050000|2022-01-29 09:04:10|298.36|292.96|298.53|293.13|298.54|293.14|298.34|292.94|16
1643447060000|2022-01-29 09:04:20|298.52|293.12|298.36|292.96|298.52|293.12|298.36|292.96|16
1643447070000|2022-01-29 09:04:30|298.35|292.95|298.31|292.91|298.35|292.95|298.3|292.9|11
1643447080000|2022-01-29 09:04:40|298.27|292.87|298.19|292.79|298.28|292.88|298.19|292.79|7
1643447090000|2022-01-29 09:04:50|298.16|292.76|297.93|292.53|298.16|292.76|297.93|292.53|19
1643447100000|2022-01-29 09:05:00|297.91|292.51|297.95|292.55|297.95|292.55|297.86|292.46|16
1643447110000|2022-01-29 09:05:10|297.96|292.56|297.95|292.55|297.97|292.57|297.94|292.54|9
1643447120000|2022-01-29 09:05:20|297.96|292.56|298|292.6|298.01|292.61|297.96|292.56|10
1643447130000|2022-01-29 09:05:30|298.01|292.61|297.98|292.58|298.01|292.61|297.97|292.57|13
1643447140000|2022-01-29 09:05:40|297.97|292.57|297.89|292.49|297.99|292.59|297.89|292.49|14
1643447150000|2022-01-29 09:05:50|297.9|292.5|297.91|292.51|297.94|292.54|297.89|292.49|13
1643447160000|2022-01-29 09:06:00|297.9|292.5|297.89|292.49|297.92|292.52|297.84|292.44|18
1643447170000|2022-01-29 09:06:10|297.88|292.48|297.92|292.52|297.93|292.53|297.88|292.48|12
1643447180000|2022-01-29 09:06:20|297.91|292.51|297.92|292.52|297.92|292.52|297.9|292.5|4
1643447190000|2022-01-29 09:06:30|297.93|292.53|297.86|292.46|297.95|292.55|297.86|292.46|10
1643447200000|2022-01-29 09:06:40|297.87|292.47|297.92|292.52|297.92|292.52|297.87|292.47|11
1643447210000|2022-01-29 09:06:50|297.88|292.48|297.89|292.49|297.89|292.49|297.84|292.44|21
1643447220000|2022-01-29 09:07:00|297.9|292.5|297.83|292.43|297.9|292.5|297.82|292.42|7
1643447230000|2022-01-29 09:07:10|297.82|292.42|297.83|292.43|297.88|292.48|297.82|292.42|15
1643447240000|2022-01-29 09:07:20|297.82|292.42|297.86|292.46|297.86|292.46|297.82|292.42|6
1643447250000|2022-01-29 09:07:30|297.87|292.47|297.9|292.5|297.94|292.54|297.87|292.47|17
1643447260000|2022-01-29 09:07:40|297.92|292.52|297.91|292.51|297.96|292.56|297.87|292.47|18
1643447270000|2022-01-29 09:07:50|297.92|292.52|297.94|292.54|297.95|292.55|297.89|292.49|9
1643447280000|2022-01-29 09:08:00|297.95|292.55|298.04|292.64|298.04|292.64|297.95|292.55|11
1643447290000|2022-01-29 09:08:10|298.05|292.65|298.04|292.64|298.05|292.65|298|292.6|17
1643447300000|2022-01-29 09:08:20|298.05|292.65|298.01|292.61|298.06|292.66|298|292.6|10
1643447310000|2022-01-29 09:08:30|298.02|292.62|298.02|292.62|298.04|292.64|298|292.6|13
1643447320000|2022-01-29 09:08:40|298.03|292.63|298.02|292.62|298.03|292.63|298.01|292.61|6
1643447330000|2022-01-29 09:08:50|298.01|292.61|298.05|292.65|298.06|292.66|298.01|292.61|17
1643447340000|2022-01-29 09:09:00|298.06|292.66|298.06|292.66|298.06|292.66|298.05|292.65|3
1643447350000|2022-01-29 09:09:10|298.03|292.63|298.05|292.65|298.05|292.65|298.01|292.61|11
1643447360000|2022-01-29 09:09:20|298.03|292.63|298.06|292.66|298.06|292.66|298.02|292.62|9
1643447370000|2022-01-29 09:09:30|298.05|292.65|298.07|292.67|298.07|292.67|298.05|292.65|11
1643447380000|2022-01-29 09:09:40|298.08|292.68|298.12|292.72|298.12|292.72|298.07|292.67|8
1643447390000|2022-01-29 09:09:50|298.13|292.73|298.24|292.84|298.24|292.84|298.12|292.72|8
1643447400000|2022-01-29 09:10:00|298.25|292.85|298.24|292.84|298.29|292.89|298.24|292.84|10
1643447410000|2022-01-29 09:10:10|298.23|292.83|298.26|292.86|298.26|292.86|298.23|292.83|4
1643447420000|2022-01-29 09:10:20|298.27|292.87|298.27|292.87|298.28|292.88|298.26|292.86|5
1643447430000|2022-01-29 09:10:30|298.28|292.88|298.28|292.88|298.28|292.88|298.28|292.88|1
1643447440000|2022-01-29 09:10:40|298.25|292.85|298.16|292.76|298.25|292.85|298.16|292.76|7
1643447450000|2022-01-29 09:10:50|298.17|292.77|298.15|292.75|298.17|292.77|298.13|292.73|14
1643447460000|2022-01-29 09:11:00|298.14|292.74|298.06|292.66|298.15|292.75|298.06|292.66|8
1643447470000|2022-01-29 09:11:10|298.07|292.67|298.03|292.63|298.08|292.68|298.03|292.63|7
1643447480000|2022-01-29 09:11:20|298.02|292.62|298.1|292.7|298.1|292.7|298.01|292.61|16
1643447490000|2022-01-29 09:11:30|298.08|292.68|298.07|292.67|298.08|292.68|298.06|292.66|3
1643447500000|2022-01-29 09:11:40|298.08|292.68|298.11|292.71|298.11|292.71|298.08|292.68|6
1643447510000|2022-01-29 09:11:50|298.1|292.7|298.13|292.73|298.15|292.75|298.1|292.7|5
1643447520000|2022-01-29 09:12:00|298.1|292.7|298.03|292.63|298.13|292.73|298.03|292.63|7
1643447530000|2022-01-29 09:12:10|298.04|292.64|298.03|292.63|298.04|292.64|298.03|292.63|2
1643447540000|2022-01-29 09:12:20|298.04|292.64|298.11|292.71|298.13|292.73|298.04|292.64|8
1643447550000|2022-01-29 09:12:30|298.12|292.72|298.18|292.78|298.18|292.78|298.12|292.72|10
1643447560000|2022-01-29 09:12:40|298.17|292.77|298.18|292.78|298.18|292.78|298.16|292.76|6
1643447570000|2022-01-29 09:12:50|298.19|292.79|298.2|292.8|298.2|292.8|298.19|292.79|2
1643447580000|2022-01-29 09:13:00|298.19|292.79|298.17|292.77|298.19|292.79|298.17|292.77|9
1643447590000|2022-01-29 09:13:10|298.18|292.78|298.19|292.79|298.19|292.79|298.17|292.77|10
1643447600000|2022-01-29 09:13:20|298.2|292.8|298.2|292.8|298.2|292.8|298.19|292.79|5
1643447610000|2022-01-29 09:13:30|298.19|292.79|298.17|292.77|298.2|292.8|298.17|292.77|9
1643447620000|2022-01-29 09:13:40|298.18|292.78|298.17|292.77|298.18|292.78|298.17|292.77|2
1643447630000|2022-01-29 09:13:50|298.16|292.76|298.18|292.78|298.18|292.78|298.16|292.76|3
1643447640000|2022-01-29 09:14:00|298.17|292.77|298.17|292.77|298.19|292.79|298.17|292.77|4
1643447650000|2022-01-29 09:14:10|298.18|292.78|298.23|292.83|298.24|292.84|298.18|292.78|10
1643447660000|2022-01-29 09:14:20|298.24|292.84|298.25|292.85|298.25|292.85|298.23|292.83|6
1643447670000|2022-01-29 09:14:30|298.24|292.84|298.22|292.82|298.24|292.84|298.21|292.81|4
1643447680000|2022-01-29 09:14:40|298.24|292.84|298.25|292.85|298.25|292.85|298.24|292.84|10
1643447690000|2022-01-29 09:14:50|298.24|292.84|298.26|292.86|298.26|292.86|298.24|292.84|9
1643447700000|2022-01-29 09:15:00|298.27|292.87|298.25|292.85|298.29|292.89|298.24|292.84|10
1643447710000|2022-01-29 09:15:10|298.24|292.84|298.21|292.81|298.24|292.84|298.2|292.8|8
1643447720000|2022-01-29 09:15:20|298.22|292.82|298.22|292.82|298.24|292.84|298.22|292.82|4
1643447730000|2022-01-29 09:15:30|298.21|292.81|298.19|292.79|298.21|292.81|298.19|292.79|2
1643447740000|2022-01-29 09:15:40|298.2|292.8|298.2|292.8|298.2|292.8|298.2|292.8|1
1643447750000|2022-01-29 09:15:50|298.19|292.79|298.19|292.79|298.19|292.79|298.19|292.79|1
1643447760000|2022-01-29 09:16:00|298.2|292.8|298.2|292.8|298.2|292.8|298.2|292.8|1
1643447770000|2022-01-29 09:16:10|298.19|292.79|298.19|292.79|298.2|292.8|298.19|292.79|3
1643447780000|2022-01-29 09:16:20|298.22|292.82|298.23|292.83|298.23|292.83|298.22|292.82|4
1643447790000|2022-01-29 09:16:30|298.22|292.82|298.21|292.81|298.22|292.82|298.19|292.79|6
1643447800000|2022-01-29 09:16:40|298.19|292.79|298.2|292.8|298.22|292.82|298.19|292.79|11
1643447810000|2022-01-29 09:16:50|298.19|292.79|298.19|292.79|298.2|292.8|298.17|292.77|11
1643447820000|2022-01-29 09:17:00|298.18|292.78|298.18|292.78|298.19|292.79|298.17|292.77|5
1643447830000|2022-01-29 09:17:10|298.19|292.79|298.18|292.78|298.19|292.79|298.17|292.77|8
1643447840000|2022-01-29 09:17:20|298.17|292.77|298.19|292.79|298.2|292.8|298.16|292.76|9
1643447850000|2022-01-29 09:17:30|298.2|292.8|298.2|292.8|298.2|292.8|298.18|292.78|5
1643447860000|2022-01-29 09:17:40|298.19|292.79|298.19|292.79|298.19|292.79|298.19|292.79|1
1643447870000|2022-01-29 09:17:50|298.17|292.77|298.09|292.69|298.17|292.77|298.09|292.69|7
1643447880000|2022-01-29 09:18:00|298.1|292.7|298.1|292.7|298.11|292.71|298.09|292.69|7
1643447890000|2022-01-29 09:18:10|298.09|292.69|298.09|292.69|298.1|292.7|298.09|292.69|7
1643447900000|2022-01-29 09:18:20|298.08|292.68|298.08|292.68|298.09|292.69|298.07|292.67|7
1643447910000|2022-01-29 09:18:30|298.09|292.69|298.09|292.69|298.09|292.69|298.08|292.68|9
1643447920000|2022-01-29 09:18:40|298.08|292.68|298.09|292.69|298.1|292.7|298.08|292.68|8
1643447940000|2022-01-29 09:19:00|298.04|292.64|298.02|292.62|298.04|292.64|298.02|292.62|4
1643447950000|2022-01-29 09:19:10|298.01|292.61|298.02|292.62|298.03|292.63|298.01|292.61|4
1643447960000|2022-01-29 09:19:20|298.03|292.63|298.04|292.64|298.04|292.64|298.03|292.63|4
1643447970000|2022-01-29 09:19:30|298.01|292.61|298|292.6|298.01|292.61|298|292.6|2
1643447990000|2022-01-29 09:19:50|298.01|292.61|297.89|292.49|298.01|292.61|297.89|292.49|7
1643448000000|2022-01-29 09:20:00|297.9|292.5|297.89|292.49|297.9|292.5|297.82|292.42|13
1643448010000|2022-01-29 09:20:10|297.87|292.47|297.93|292.53|297.93|292.53|297.86|292.46|7
1643448020000|2022-01-29 09:20:20|297.94|292.54|297.94|292.54|297.94|292.54|297.93|292.53|3
1643448030000|2022-01-29 09:20:30|297.95|292.55|297.97|292.57|297.97|292.57|297.95|292.55|5
1643448040000|2022-01-29 09:20:40|297.98|292.58|298|292.6|298|292.6|297.95|292.55|6
1643448050000|2022-01-29 09:20:50|297.99|292.59|298|292.6|298.01|292.61|297.98|292.58|6
1643448060000|2022-01-29 09:21:00|298.01|292.61|298.07|292.67|298.07|292.67|298.01|292.61|11
1643448070000|2022-01-29 09:21:10|298.08|292.68|298.09|292.69|298.12|292.72|298.08|292.68|5
1643448080000|2022-01-29 09:21:20|298.1|292.7|298.17|292.77|298.17|292.77|298.09|292.69|6
1643448090000|2022-01-29 09:21:30|298.16|292.76|298.16|292.76|298.16|292.76|298.15|292.75|3
1643448100000|2022-01-29 09:21:40|298.15|292.75|298.16|292.76|298.2|292.8|298.14|292.74|12
1643448110000|2022-01-29 09:21:50|298.17|292.77|298.16|292.76|298.17|292.77|298.16|292.76|2
1643448120000|2022-01-29 09:22:00|298.17|292.77|298.17|292.77|298.17|292.77|298.17|292.77|1
1643448130000|2022-01-29 09:22:10|298.15|292.75|298.13|292.73|298.15|292.75|298.12|292.72|4
1643448140000|2022-01-29 09:22:20|298.14|292.74|298.15|292.75|298.16|292.76|298.14|292.74|10
1643448150000|2022-01-29 09:22:30|298.14|292.74|298.14|292.74|298.15|292.75|298.13|292.73|4
1643448160000|2022-01-29 09:22:40|298.15|292.75|298.12|292.72|298.15|292.75|298.11|292.71|9
1643448170000|2022-01-29 09:22:50|298.14|292.74|298.14|292.74|298.14|292.74|298.14|292.74|1
1643448180000|2022-01-29 09:23:00|298.1|292.7|298.11|292.71|298.11|292.71|298.1|292.7|2
1643448190000|2022-01-29 09:23:10|298.1|292.7|298.11|292.71|298.11|292.71|298.09|292.69|4
1643448200000|2022-01-29 09:23:20|298.1|292.7|298.11|292.71|298.11|292.71|298.1|292.7|6
1643448210000|2022-01-29 09:23:30|298.12|292.72|298.13|292.73|298.13|292.73|298.11|292.71|4
1643448220000|2022-01-29 09:23:40|298.12|292.72|298.1|292.7|298.12|292.72|298.1|292.7|12
1643448230000|2022-01-29 09:23:50|298.11|292.71|298.1|292.7|298.11|292.71|298.1|292.7|2
1643448240000|2022-01-29 09:24:00|298.09|292.69|298.09|292.69|298.09|292.69|298.09|292.69|1
1643448250000|2022-01-29 09:24:10|298.1|292.7|298.1|292.7|298.1|292.7|298.09|292.69|5
1643448260000|2022-01-29 09:24:20|298.09|292.69|298.1|292.7|298.1|292.7|298.09|292.69|6
1643448270000|2022-01-29 09:24:30|298.11|292.71|298.15|292.75|298.16|292.76|298.11|292.71|5
1643448300000|2022-01-29 09:25:00|298.16|292.76|298.19|292.79|298.19|292.79|298.16|292.76|6
1643448310000|2022-01-29 09:25:10|298.18|292.78|298.22|292.82|298.23|292.83|298.18|292.78|8
1643448320000|2022-01-29 09:25:20|298.24|292.84|298.21|292.81|298.25|292.85|298.21|292.81|6
1643448330000|2022-01-29 09:25:30|298.22|292.82|298.22|292.82|298.22|292.82|298.21|292.81|3
1643448360000|2022-01-29 09:26:00|298.23|292.83|298.22|292.82|298.23|292.83|298.22|292.82|2
1643448390000|2022-01-29 09:26:30|298.21|292.81|298.22|292.82|298.22|292.82|298.21|292.81|2
1643448420000|2022-01-29 09:27:00|298.23|292.83|298.24|292.84|298.24|292.84|298.23|292.83|2
1643448430000|2022-01-29 09:27:10|298.23|292.83|298.23|292.83|298.23|292.83|298.23|292.83|1
1643448440000|2022-01-29 09:27:20|298.24|292.84|298.42|293.02|298.42|293.02|298.24|292.84|10
1643448450000|2022-01-29 09:27:30|298.44|293.04|298.44|293.04|298.44|293.04|298.44|293.04|1
1643448460000|2022-01-29 09:27:40|298.43|293.03|298.43|293.03|298.43|293.03|298.43|293.03|1
1643448470000|2022-01-29 09:27:50|298.44|293.04|298.46|293.06|298.46|293.06|298.44|293.04|9
1643448480000|2022-01-29 09:28:00|298.45|293.05|298.45|293.05|298.45|293.05|298.45|293.05|1
1643448490000|2022-01-29 09:28:10|298.46|293.06|298.47|293.07|298.47|293.07|298.45|293.05|4
1643448500000|2022-01-29 09:28:20|298.46|293.06|298.48|293.08|298.48|293.08|298.46|293.06|5
1643448510000|2022-01-29 09:28:30|298.52|293.12|298.53|293.13|298.53|293.13|298.51|293.11|6
1643448520000|2022-01-29 09:28:40|298.52|293.12|298.53|293.13|298.53|293.13|298.52|293.12|2
1643448530000|2022-01-29 09:28:50|298.52|293.12|298.53|293.13|298.56|293.16|298.52|293.12|10
1643448540000|2022-01-29 09:29:00|298.54|293.14|298.54|293.14|298.55|293.15|298.54|293.14|3
1643448550000|2022-01-29 09:29:10|298.55|293.15|298.54|293.14|298.55|293.15|298.54|293.14|4
1643448560000|2022-01-29 09:29:20|298.55|293.15|298.55|293.15|298.56|293.16|298.54|293.14|4
1643448570000|2022-01-29 09:29:30|298.54|293.14|298.48|293.08|298.54|293.14|298.48|293.08|5
1643448580000|2022-01-29 09:29:40|298.47|293.07|298.45|293.05|298.48|293.08|298.44|293.04|9
1643448590000|2022-01-29 09:29:50|298.46|293.06|298.46|293.06|298.47|293.07|298.45|293.05|5
1643448600000|2022-01-29 09:30:00|298.47|293.07|298.4|293|298.49|293.09|298.36|292.96|16
1643448610000|2022-01-29 09:30:10|298.37|292.97|298.37|292.97|298.38|292.98|298.36|292.96|6
1643448620000|2022-01-29 09:30:20|298.38|292.98|298.43|293.03|298.43|293.03|298.38|292.98|7
1643448630000|2022-01-29 09:30:30|298.42|293.02|298.52|293.12|298.52|293.12|298.42|293.02|9
1643448640000|2022-01-29 09:30:40|298.51|293.11|298.43|293.03|298.51|293.11|298.4|293|13
1643448650000|2022-01-29 09:30:50|298.42|293.02|298.42|293.02|298.42|293.02|298.42|293.02|1
1643448660000|2022-01-29 09:31:00|298.43|293.03|298.44|293.04|298.45|293.05|298.43|293.03|4
1643448680000|2022-01-29 09:31:20|298.45|293.05|298.49|293.09|298.49|293.09|298.45|293.05|8
1643448690000|2022-01-29 09:31:30|298.5|293.1|298.53|293.13|298.53|293.13|298.49|293.09|7
1643448700000|2022-01-29 09:31:40|298.54|293.14|298.56|293.16|298.56|293.16|298.54|293.14|3
1643448710000|2022-01-29 09:31:50|298.57|293.17|298.6|293.2|298.6|293.2|298.57|293.17|4
1643448720000|2022-01-29 09:32:00|298.61|293.21|298.62|293.22|298.63|293.23|298.61|293.21|4
1643448730000|2022-01-29 09:32:10|298.64|293.24|298.62|293.22|298.65|293.25|298.62|293.22|6
1643448740000|2022-01-29 09:32:20|298.63|293.23|298.58|293.18|298.63|293.23|298.58|293.18|5
1643448750000|2022-01-29 09:32:30|298.57|293.17|298.6|293.2|298.62|293.22|298.57|293.17|10
1643448760000|2022-01-29 09:32:40|298.59|293.19|298.59|293.19|298.59|293.19|298.58|293.18|5
1643448770000|2022-01-29 09:32:50|298.6|293.2|298.6|293.2|298.62|293.22|298.59|293.19|13
1643448780000|2022-01-29 09:33:00|298.61|293.21|298.6|293.2|298.61|293.21|298.59|293.19|9
1643448790000|2022-01-29 09:33:10|298.62|293.22|298.65|293.25|298.67|293.27|298.61|293.21|12
1643448800000|2022-01-29 09:33:20|298.67|293.27|298.65|293.25|298.67|293.27|298.65|293.25|2
1643448810000|2022-01-29 09:33:30|298.6|293.2|298.63|293.23|298.63|293.23|298.6|293.2|8
1643448820000|2022-01-29 09:33:40|298.65|293.25|298.64|293.24|298.65|293.25|298.63|293.23|7
1643448830000|2022-01-29 09:33:50|298.63|293.23|298.66|293.26|298.66|293.26|298.63|293.23|8
1643448840000|2022-01-29 09:34:00|298.65|293.25|298.66|293.26|298.66|293.26|298.65|293.25|8
1643448850000|2022-01-29 09:34:10|298.65|293.25|298.65|293.25|298.65|293.25|298.65|293.25|1
1643448860000|2022-01-29 09:34:20|298.64|293.24|298.65|293.25|298.65|293.25|298.64|293.24|2
1643448870000|2022-01-29 09:34:30|298.66|293.26|298.67|293.27|298.67|293.27|298.66|293.26|2
1643448880000|2022-01-29 09:34:40|298.68|293.28|298.73|293.33|298.73|293.33|298.68|293.28|10
1643448890000|2022-01-29 09:34:50|298.72|293.32|298.75|293.35|298.75|293.35|298.72|293.32|3
1643448920000|2022-01-29 09:35:20|298.76|293.36|298.76|293.36|298.76|293.36|298.76|293.36|1
1643448930000|2022-01-29 09:35:30|298.77|293.37|298.77|293.37|298.77|293.37|298.77|293.37|1
1643448940000|2022-01-29 09:35:40|298.76|293.36|298.76|293.36|298.78|293.38|298.76|293.36|3
1643448950000|2022-01-29 09:35:50|298.75|293.35|298.7|293.3|298.75|293.35|298.69|293.29|6
1643448960000|2022-01-29 09:36:00|298.71|293.31|298.63|293.23|298.72|293.32|298.62|293.22|11
1643448970000|2022-01-29 09:36:10|298.62|293.22|298.55|293.15|298.62|293.22|298.55|293.15|12
1643448980000|2022-01-29 09:36:20|298.54|293.14|298.55|293.15|298.56|293.16|298.54|293.14|4
1643449000000|2022-01-29 09:36:40|298.56|293.16|298.51|293.11|298.57|293.17|298.5|293.1|11
1643449010000|2022-01-29 09:36:50|298.52|293.12|298.53|293.13|298.53|293.13|298.51|293.11|6
1643449020000|2022-01-29 09:37:00|298.52|293.12|298.53|293.13|298.53|293.13|298.52|293.12|4
1643449030000|2022-01-29 09:37:10|298.52|293.12|298.52|293.12|298.52|293.12|298.52|293.12|1
1643449040000|2022-01-29 09:37:20|298.51|293.11|298.52|293.12|298.55|293.15|298.51|293.11|7
1643449050000|2022-01-29 09:37:30|298.53|293.13|298.55|293.15|298.56|293.16|298.53|293.13|8
1643449060000|2022-01-29 09:37:40|298.56|293.16|298.57|293.17|298.59|293.19|298.56|293.16|11
1643449070000|2022-01-29 09:37:50|298.58|293.18|298.59|293.19|298.6|293.2|298.57|293.17|10
1643449080000|2022-01-29 09:38:00|298.6|293.2|298.59|293.19|298.6|293.2|298.59|293.19|2
1643449090000|2022-01-29 09:38:10|298.6|293.2|298.59|293.19|298.6|293.2|298.58|293.18|4
1643449100000|2022-01-29 09:38:20|298.6|293.2|298.61|293.21|298.61|293.21|298.6|293.2|2
1643449110000|2022-01-29 09:38:30|298.62|293.22|298.62|293.22|298.63|293.23|298.62|293.22|3
1643449120000|2022-01-29 09:38:40|298.63|293.23|298.62|293.22|298.64|293.24|298.62|293.22|9
1643449130000|2022-01-29 09:38:50|298.63|293.23|298.6|293.2|298.63|293.23|298.58|293.18|6
1643449140000|2022-01-29 09:39:00|298.58|293.18|298.58|293.18|298.61|293.21|298.58|293.18|10
1643449150000|2022-01-29 09:39:10|298.59|293.19|298.58|293.18|298.59|293.19|298.58|293.18|2
1643449160000|2022-01-29 09:39:20|298.59|293.19|298.62|293.22|298.66|293.26|298.59|293.19|8
1643449170000|2022-01-29 09:39:30|298.63|293.23|298.63|293.23|298.63|293.23|298.62|293.22|5
1643449180000|2022-01-29 09:39:40|298.62|293.22|298.67|293.27|298.67|293.27|298.62|293.22|7
1643449190000|2022-01-29 09:39:50|298.69|293.29|298.69|293.29|298.7|293.3|298.68|293.28|5
1643449200000|2022-01-29 09:40:00|298.65|293.25|298.66|293.26|298.66|293.26|298.64|293.24|8
1643449210000|2022-01-29 09:40:10|298.65|293.25|298.73|293.33|298.73|293.33|298.65|293.25|17
1643449220000|2022-01-29 09:40:20|298.72|293.32|298.75|293.35|298.75|293.35|298.72|293.32|12
1643449230000|2022-01-29 09:40:30|298.76|293.36|298.92|293.52|298.93|293.53|298.75|293.35|11
1643449240000|2022-01-29 09:40:40|298.93|293.53|298.8|293.4|298.97|293.57|298.8|293.4|15
1643449250000|2022-01-29 09:40:50|298.87|293.47|298.91|293.51|298.92|293.52|298.85|293.45|8
1643449260000|2022-01-29 09:41:00|298.92|293.52|298.94|293.54|298.94|293.54|298.92|293.52|6
1643449270000|2022-01-29 09:41:10|298.98|293.58|299.03|293.63|299.03|293.63|298.98|293.58|6
1643449280000|2022-01-29 09:41:20|299.04|293.64|299.07|293.67|299.07|293.67|299.04|293.64|6
1643449290000|2022-01-29 09:41:30|299.08|293.68|299.12|293.72|299.15|293.75|299.08|293.68|23
1643449300000|2022-01-29 09:41:40|299.11|293.71|299.12|293.72|299.13|293.73|299.11|293.71|4
1643449310000|2022-01-29 09:41:50|299.13|293.73|299.12|293.72|299.13|293.73|299.12|293.72|2
1643449320000|2022-01-29 09:42:00|299.11|293.71|299.12|293.72|299.14|293.74|299.11|293.71|10
1643449330000|2022-01-29 09:42:10|299.13|293.73|299.14|293.74|299.14|293.74|299.13|293.73|4
1643449340000|2022-01-29 09:42:20|299.13|293.73|299.12|293.72|299.13|293.73|299.12|293.72|2
1643449350000|2022-01-29 09:42:30|299.11|293.71|299.12|293.72|299.14|293.74|299.11|293.71|7
1643449360000|2022-01-29 09:42:40|299.13|293.73|299.13|293.73|299.15|293.75|299.12|293.72|7
1643449370000|2022-01-29 09:42:50|299.14|293.74|299.13|293.73|299.14|293.74|299.13|293.73|6
1643449380000|2022-01-29 09:43:00|299.14|293.74|299.14|293.74|299.14|293.74|299.13|293.73|5
1643449390000|2022-01-29 09:43:10|299.13|293.73|299.15|293.75|299.15|293.75|299.12|293.72|8
1643449400000|2022-01-29 09:43:20|299.14|293.74|299.15|293.75|299.15|293.75|299.13|293.73|11
1643449410000|2022-01-29 09:43:30|299.14|293.74|299.13|293.73|299.15|293.75|299.11|293.71|12
1643449420000|2022-01-29 09:43:40|299.12|293.72|299.14|293.74|299.14|293.74|299.12|293.72|3
1643449430000|2022-01-29 09:43:50|299.15|293.75|299.15|293.75|299.16|293.76|299.14|293.74|11
1643449440000|2022-01-29 09:44:00|299.16|293.76|299.16|293.76|299.16|293.76|299.16|293.76|1
1643449450000|2022-01-29 09:44:10|299.14|293.74|299.16|293.76|299.16|293.76|299.11|293.71|11
1643449460000|2022-01-29 09:44:20|299.15|293.75|299.15|293.75|299.15|293.75|299.15|293.75|1
1643449470000|2022-01-29 09:44:30|299.16|293.76|299.22|293.82|299.23|293.83|299.16|293.76|11
1643449480000|2022-01-29 09:44:40|299.2|293.8|299.17|293.77|299.23|293.83|299.17|293.77|9
1643449490000|2022-01-29 09:44:50|299.18|293.78|299.19|293.79|299.19|293.79|299.17|293.77|14
1643449500000|2022-01-29 09:45:00|299.18|293.78|299.32|293.92|299.32|293.92|299.18|293.78|18
1643449510000|2022-01-29 09:45:10|299.33|293.93|299.32|293.92|299.33|293.93|299.31|293.91|6
1643449520000|2022-01-29 09:45:20|299.29|293.89|299.29|293.89|299.3|293.9|299.29|293.89|7
1643449530000|2022-01-29 09:45:30|299.3|293.9|299.24|293.84|299.3|293.9|299.24|293.84|8
1643449540000|2022-01-29 09:45:40|299.23|293.83|299.21|293.81|299.24|293.84|299.21|293.81|11
1643449550000|2022-01-29 09:45:50|299.2|293.8|299.16|293.76|299.21|293.81|299.16|293.76|9
1643449560000|2022-01-29 09:46:00|299.17|293.77|299.11|293.71|299.17|293.77|299.1|293.7|11
1643449570000|2022-01-29 09:46:10|299.09|293.69|299.11|293.71|299.12|293.72|299.09|293.69|10
1643449580000|2022-01-29 09:46:20|299.1|293.7|299.12|293.72|299.12|293.72|299.08|293.68|6
1643449590000|2022-01-29 09:46:30|299.11|293.71|299.1|293.7|299.13|293.73|299.09|293.69|9
1643449600000|2022-01-29 09:46:40|299.09|293.69|299.09|293.69|299.09|293.69|299.07|293.67|4
1643449610000|2022-01-29 09:46:50|299.1|293.7|299.1|293.7|299.11|293.71|299.09|293.69|5
1643449620000|2022-01-29 09:47:00|299.11|293.71|299.14|293.74|299.14|293.74|299.1|293.7|6
1643449630000|2022-01-29 09:47:10|299.13|293.73|299.15|293.75|299.16|293.76|299.12|293.72|10
1643449640000|2022-01-29 09:47:20|299.14|293.74|299.14|293.74|299.14|293.74|299.13|293.73|5
1643449650000|2022-01-29 09:47:30|299.13|293.73|299.08|293.68|299.13|293.73|299.08|293.68|4
1643449660000|2022-01-29 09:47:40|299.09|293.69|299.13|293.73|299.14|293.74|299.09|293.69|4
1643449670000|2022-01-29 09:47:50|299.15|293.75|299.17|293.77|299.17|293.77|299.11|293.71|11
1643449680000|2022-01-29 09:48:00|299.18|293.78|299.15|293.75|299.18|293.78|299.15|293.75|7
1643449690000|2022-01-29 09:48:10|299.16|293.76|299.15|293.75|299.16|293.76|299.15|293.75|4
1643449700000|2022-01-29 09:48:20|299.16|293.76|299.17|293.77|299.17|293.77|299.16|293.76|2
1643449720000|2022-01-29 09:48:40|299.15|293.75|299.14|293.74|299.15|293.75|299.14|293.74|2
1643449730000|2022-01-29 09:48:50|299.15|293.75|299.13|293.73|299.15|293.75|299.13|293.73|3
1643449740000|2022-01-29 09:49:00|299.14|293.74|299.13|293.73|299.14|293.74|299.13|293.73|2
1643449750000|2022-01-29 09:49:10|299.08|293.68|299.1|293.7|299.1|293.7|299.07|293.67|9
1643449760000|2022-01-29 09:49:20|299.11|293.71|299.1|293.7|299.13|293.73|299.1|293.7|6
1643449770000|2022-01-29 09:49:30|299.11|293.71|299.12|293.72|299.13|293.73|299.11|293.71|3
1643449780000|2022-01-29 09:49:40|299.1|293.7|299.12|293.72|299.14|293.74|299.09|293.69|5
1643449790000|2022-01-29 09:49:50|299.11|293.71|299.13|293.73|299.13|293.73|299.11|293.71|5
1643449810000|2022-01-29 09:50:10|299.14|293.74|299.15|293.75|299.15|293.75|299.14|293.74|2
1643449820000|2022-01-29 09:50:20|299.16|293.76|299.15|293.75|299.16|293.76|299.14|293.74|6
1643449840000|2022-01-29 09:50:40|299.16|293.76|299.16|293.76|299.16|293.76|299.16|293.76|1
1643449850000|2022-01-29 09:50:50|299.15|293.75|299.15|293.75|299.15|293.75|299.15|293.75|1
1643449860000|2022-01-29 09:51:00|299.2|293.8|299.23|293.83|299.23|293.83|299.2|293.8|5
1643449870000|2022-01-29 09:51:10|299.24|293.84|299.24|293.84|299.26|293.86|299.23|293.83|4
1643449880000|2022-01-29 09:51:20|299.25|293.85|299.26|293.86|299.26|293.86|299.25|293.85|2
1643449900000|2022-01-29 09:51:40|299.27|293.87|299.27|293.87|299.27|293.87|299.26|293.86|3
1643449910000|2022-01-29 09:51:50|299.26|293.86|299.28|293.88|299.28|293.88|299.26|293.86|3
1643449920000|2022-01-29 09:52:00|299.29|293.89|299.31|293.91|299.32|293.92|299.28|293.88|6
1643449930000|2022-01-29 09:52:10|299.32|293.92|299.34|293.94|299.34|293.94|299.32|293.92|5
1643449940000|2022-01-29 09:52:20|299.36|293.96|299.37|293.97|299.37|293.97|299.34|293.94|4
1643449950000|2022-01-29 09:52:30|299.36|293.96|299.37|293.97|299.39|293.99|299.35|293.95|11
1643449960000|2022-01-29 09:52:40|299.39|293.99|299.39|293.99|299.39|293.99|299.39|293.99|1
1643449980000|2022-01-29 09:53:00|299.42|294.02|299.4|294|299.42|294.02|299.39|293.99|3
1643449990000|2022-01-29 09:53:10|299.39|293.99|299.4|294|299.43|294.03|299.39|293.99|10
1643450020000|2022-01-29 09:53:40|299.39|293.99|299.4|294|299.4|294|299.39|293.99|2
1643450030000|2022-01-29 09:53:50|299.39|293.99|299.41|294.01|299.41|294.01|299.34|293.94|11
1643450040000|2022-01-29 09:54:00|299.43|294.03|299.4|294|299.43|294.03|299.4|294|3
1643450050000|2022-01-29 09:54:10|299.42|294.02|299.41|294.01|299.42|294.02|299.4|294|3
1643450060000|2022-01-29 09:54:20|299.43|294.03|299.43|294.03|299.47|294.07|299.42|294.02|8
1643450070000|2022-01-29 09:54:30|299.45|294.05|299.45|294.05|299.48|294.08|299.45|294.05|5
1643450080000|2022-01-29 09:54:40|299.46|294.06|299.45|294.05|299.46|294.06|299.45|294.05|6
1643450090000|2022-01-29 09:54:50|299.46|294.06|299.49|294.09|299.49|294.09|299.45|294.05|5
1643450100000|2022-01-29 09:55:00|299.46|294.06|299.46|294.06|299.46|294.06|299.46|294.06|1
1643450120000|2022-01-29 09:55:20|299.44|294.04|299.33|293.93|299.44|294.04|299.3|293.9|14
1643450130000|2022-01-29 09:55:30|299.32|293.92|299.29|293.89|299.32|293.92|299.29|293.89|4
1643450140000|2022-01-29 09:55:40|299.3|293.9|299.31|293.91|299.33|293.93|299.3|293.9|4
1643450150000|2022-01-29 09:55:50|299.33|293.93|299.25|293.85|299.33|293.93|299.25|293.85|13
1643450160000|2022-01-29 09:56:00|299.24|293.84|299.25|293.85|299.25|293.85|299.23|293.83|4
1643450170000|2022-01-29 09:56:10|299.26|293.86|299.25|293.85|299.26|293.86|299.25|293.85|2
1643450180000|2022-01-29 09:56:20|299.26|293.86|299.25|293.85|299.26|293.86|299.25|293.85|4
1643450190000|2022-01-29 09:56:30|299.24|293.84|299.23|293.83|299.24|293.84|299.21|293.81|3
1643450200000|2022-01-29 09:56:40|299.22|293.82|299.21|293.81|299.22|293.82|299.21|293.81|2
1643450220000|2022-01-29 09:57:00|299.19|293.79|299.2|293.8|299.2|293.8|299.19|293.79|2
1643450260000|2022-01-29 09:57:40|299.24|293.84|299.22|293.82|299.24|293.84|299.21|293.81|3
1643450270000|2022-01-29 09:57:50|299.21|293.81|299.21|293.81|299.23|293.83|299.21|293.81|3
1643450280000|2022-01-29 09:58:00|299.23|293.83|299.18|293.78|299.23|293.83|299.18|293.78|5
1643450300000|2022-01-29 09:58:20|299.17|293.77|299.1|293.7|299.17|293.77|299.1|293.7|5
1643450310000|2022-01-29 09:58:30|299.11|293.71|299.1|293.7|299.11|293.71|299.1|293.7|4
1643450330000|2022-01-29 09:58:50|299.09|293.69|299.09|293.69|299.09|293.69|299.09|293.69|1
1643450340000|2022-01-29 09:59:00|299.07|293.67|299.07|293.67|299.07|293.67|299.07|293.67|1
1643450350000|2022-01-29 09:59:10|299.08|293.68|299.05|293.65|299.09|293.69|299.05|293.65|10
1643450360000|2022-01-29 09:59:20|299.08|293.68|299.1|293.7|299.1|293.7|299.08|293.68|4
1643450370000|2022-01-29 09:59:30|299.09|293.69|299.09|293.69|299.09|293.69|299.08|293.68|3
1643450380000|2022-01-29 09:59:40|299.08|293.68|299.21|293.81|299.21|293.81|299.08|293.68|9
1643450390000|2022-01-29 09:59:50|299.2|293.8|299.23|293.83|299.23|293.83|299.2|293.8|6
1643450400000|2022-01-29 10:00:00|299.22|293.82|299.19|293.79|299.22|293.82|299.19|293.79|10
1643450410000|2022-01-29 10:00:10|299.16|293.76|299.15|293.75|299.16|293.76|299.14|293.74|4
1643450420000|2022-01-29 10:00:20|299.16|293.76|299.18|293.78|299.21|293.81|299.16|293.76|11
1643450430000|2022-01-29 10:00:30|299.17|293.77|299.13|293.73|299.18|293.78|299.13|293.73|11
1643450440000|2022-01-29 10:00:40|299.14|293.74|299.14|293.74|299.14|293.74|299.13|293.73|3
1643450450000|2022-01-29 10:00:50|299.13|293.73|299.14|293.74|299.14|293.74|299.13|293.73|2
1643450460000|2022-01-29 10:01:00|299.12|293.72|299.13|293.73|299.14|293.74|299.12|293.72|3
1643450470000|2022-01-29 10:01:10|299.11|293.71|299.11|293.71|299.11|293.71|299.11|293.71|1
1643450480000|2022-01-29 10:01:20|299.1|293.7|299.1|293.7|299.1|293.7|299.09|293.69|5
1643450490000|2022-01-29 10:01:30|299.07|293.67|299.07|293.67|299.07|293.67|299.07|293.67|1
1643450500000|2022-01-29 10:01:40|299.06|293.66|299.01|293.61|299.07|293.67|299.01|293.61|8
1643450510000|2022-01-29 10:01:50|298.99|293.59|298.95|293.55|298.99|293.59|298.95|293.55|5
1643450520000|2022-01-29 10:02:00|298.94|293.54|298.86|293.46|298.94|293.54|298.86|293.46|9
1643450530000|2022-01-29 10:02:10|298.87|293.47|298.71|293.31|298.87|293.47|298.71|293.31|12
1643450540000|2022-01-29 10:02:20|298.72|293.32|298.71|293.31|298.72|293.32|298.7|293.3|3
1643450550000|2022-01-29 10:02:30|298.72|293.32|298.71|293.31|298.72|293.32|298.71|293.31|2
1643450560000|2022-01-29 10:02:40|298.72|293.32|298.72|293.32|298.72|293.32|298.72|293.32|1
1643450570000|2022-01-29 10:02:50|298.71|293.31|298.7|293.3|298.72|293.32|298.7|293.3|4
1643450580000|2022-01-29 10:03:00|298.72|293.32|298.71|293.31|298.72|293.32|298.62|293.22|21
1643450590000|2022-01-29 10:03:10|298.69|293.29|298.67|293.27|298.72|293.32|298.67|293.27|10
1643450600000|2022-01-29 10:03:20|298.66|293.26|298.67|293.27|298.69|293.29|298.66|293.26|9
1643450610000|2022-01-29 10:03:30|298.66|293.26|298.59|293.19|298.68|293.28|298.58|293.18|13
1643450620000|2022-01-29 10:03:40|298.58|293.18|298.59|293.19|298.59|293.19|298.58|293.18|4
1643450630000|2022-01-29 10:03:50|298.58|293.18|298.55|293.15|298.59|293.19|298.54|293.14|6
1643450640000|2022-01-29 10:04:00|298.54|293.14|298.52|293.12|298.54|293.14|298.43|293.03|5
1643450650000|2022-01-29 10:04:10|298.51|293.11|298.51|293.11|298.51|293.11|298.5|293.1|3
1643450660000|2022-01-29 10:04:20|298.5|293.1|298.49|293.09|298.51|293.11|298.45|293.05|11
1643450670000|2022-01-29 10:04:30|298.52|293.12|298.49|293.09|298.52|293.12|298.48|293.08|16
1643450680000|2022-01-29 10:04:40|298.48|293.08|298.54|293.14|298.55|293.15|298.48|293.08|7
1643450690000|2022-01-29 10:04:50|298.56|293.16|298.67|293.27|298.7|293.3|298.56|293.16|19
1643450700000|2022-01-29 10:05:00|298.68|293.28|298.71|293.31|298.71|293.31|298.68|293.28|2
1643450710000|2022-01-29 10:05:10|298.72|293.32|298.78|293.38|298.79|293.39|298.71|293.31|12
1643450720000|2022-01-29 10:05:20|298.77|293.37|298.74|293.34|298.77|293.37|298.73|293.33|5
1643450730000|2022-01-29 10:05:30|298.76|293.36|298.74|293.34|298.76|293.36|298.74|293.34|2
1643450740000|2022-01-29 10:05:40|298.73|293.33|298.62|293.22|298.73|293.33|298.61|293.21|8
1643450750000|2022-01-29 10:05:50|298.6|293.2|298.61|293.21|298.65|293.25|298.6|293.2|6
1643450760000|2022-01-29 10:06:00|298.6|293.2|298.6|293.2|298.6|293.2|298.6|293.2|1
1643450770000|2022-01-29 10:06:10|298.59|293.19|298.51|293.11|298.59|293.19|298.49|293.09|8
1643450780000|2022-01-29 10:06:20|298.5|293.1|298.57|293.17|298.57|293.17|298.5|293.1|10
1643450790000|2022-01-29 10:06:30|298.58|293.18|298.53|293.13|298.58|293.18|298.53|293.13|8
1643450800000|2022-01-29 10:06:40|298.52|293.12|298.54|293.14|298.54|293.14|298.52|293.12|3
1643450810000|2022-01-29 10:06:50|298.55|293.15|298.63|293.23|298.63|293.23|298.54|293.14|9
1643450820000|2022-01-29 10:07:00|298.69|293.29|298.61|293.21|298.69|293.29|298.6|293.2|13
1643450830000|2022-01-29 10:07:10|298.6|293.2|298.61|293.21|298.61|293.21|298.6|293.2|8
1643450840000|2022-01-29 10:07:20|298.62|293.22|298.62|293.22|298.62|293.22|298.62|293.22|1
1643450850000|2022-01-29 10:07:30|298.63|293.23|298.6|293.2|298.63|293.23|298.6|293.2|4
1643450860000|2022-01-29 10:07:40|298.61|293.21|298.59|293.19|298.61|293.21|298.59|293.19|4
1643450870000|2022-01-29 10:07:50|298.58|293.18|298.57|293.17|298.58|293.18|298.57|293.17|4
1643450880000|2022-01-29 10:08:00|298.56|293.16|298.57|293.17|298.57|293.17|298.56|293.16|4
1643450890000|2022-01-29 10:08:10|298.56|293.16|298.55|293.15|298.56|293.16|298.53|293.13|11
1643450900000|2022-01-29 10:08:20|298.56|293.16|298.57|293.17|298.57|293.17|298.56|293.16|2
1643450910000|2022-01-29 10:08:30|298.58|293.18|298.58|293.18|298.59|293.19|298.58|293.18|5
1643450920000|2022-01-29 10:08:40|298.57|293.17|298.58|293.18|298.6|293.2|298.57|293.17|3
1643450930000|2022-01-29 10:08:50|298.57|293.17|298.56|293.16|298.57|293.17|298.56|293.16|2
1643450940000|2022-01-29 10:09:00|298.54|293.14|298.48|293.08|298.54|293.14|298.48|293.08|11
1643450950000|2022-01-29 10:09:10|298.47|293.07|298.5|293.1|298.5|293.1|298.47|293.07|5
1643450960000|2022-01-29 10:09:20|298.51|293.11|298.5|293.1|298.53|293.13|298.49|293.09|7
1643450970000|2022-01-29 10:09:30|298.53|293.13|298.53|293.13|298.53|293.13|298.52|293.12|5
1643450980000|2022-01-29 10:09:40|298.54|293.14|298.49|293.09|298.54|293.14|298.49|293.09|5
1643450990000|2022-01-29 10:09:50|298.48|293.08|298.44|293.04|298.48|293.08|298.44|293.04|9
1643451000000|2022-01-29 10:10:00|298.45|293.05|298.44|293.04|298.45|293.05|298.44|293.04|4
1643451010000|2022-01-29 10:10:10|298.43|293.03|298.44|293.04|298.44|293.04|298.43|293.03|4
1643451020000|2022-01-29 10:10:20|298.43|293.03|298.43|293.03|298.44|293.04|298.41|293.01|9
1643451030000|2022-01-29 10:10:30|298.41|293.01|298.21|292.81|298.43|293.03|298.21|292.81|19
1643451040000|2022-01-29 10:10:40|298.22|292.82|298.19|292.79|298.22|292.82|298.17|292.77|11
1643451050000|2022-01-29 10:10:50|298.18|292.78|298.17|292.77|298.18|292.78|298.17|292.77|6
1643451060000|2022-01-29 10:11:00|298.18|292.78|298.17|292.77|298.2|292.8|298.17|292.77|12
1643451070000|2022-01-29 10:11:10|298.18|292.78|298.07|292.67|298.18|292.78|298.07|292.67|13
1643451080000|2022-01-29 10:11:20|298.06|292.66|298.09|292.69|298.09|292.69|298.06|292.66|3
1643451090000|2022-01-29 10:11:30|298.1|292.7|297.83|292.43|298.1|292.7|297.83|292.43|14
1643451100000|2022-01-29 10:11:40|297.86|292.46|297.85|292.45|297.87|292.47|297.84|292.44|10
1643451110000|2022-01-29 10:11:50|297.83|292.43|297.83|292.43|297.85|292.45|297.83|292.43|5
1643451120000|2022-01-29 10:12:00|297.82|292.42|297.79|292.39|297.83|292.43|297.79|292.39|11
1643451130000|2022-01-29 10:12:10|297.8|292.4|297.78|292.38|297.8|292.4|297.77|292.37|16
1643451140000|2022-01-29 10:12:20|297.75|292.35|297.91|292.51|297.93|292.53|297.75|292.35|16
1643451150000|2022-01-29 10:12:30|297.92|292.52|297.98|292.58|297.98|292.58|297.9|292.5|12
1643451160000|2022-01-29 10:12:40|297.97|292.57|298|292.6|298.01|292.61|297.97|292.57|13
1643451170000|2022-01-29 10:12:50|297.99|292.59|297.99|292.59|298.01|292.61|297.99|292.59|11
1643451180000|2022-01-29 10:13:00|297.98|292.58|297.91|292.51|297.98|292.58|297.91|292.51|10
1643451190000|2022-01-29 10:13:10|297.87|292.47|297.94|292.54|297.94|292.54|297.86|292.46|10
1643451200000|2022-01-29 10:13:20|297.95|292.55|297.94|292.54|297.95|292.55|297.92|292.52|9
1643451210000|2022-01-29 10:13:30|297.95|292.55|297.93|292.53|297.95|292.55|297.93|292.53|3
1643451220000|2022-01-29 10:13:40|297.94|292.54|297.97|292.57|297.97|292.57|297.93|292.53|4
1643451230000|2022-01-29 10:13:50|297.98|292.58|298.02|292.62|298.02|292.62|297.97|292.57|6
1643451240000|2022-01-29 10:14:00|298.01|292.61|298.02|292.62|298.02|292.62|298.01|292.61|2
1643451250000|2022-01-29 10:14:10|298.01|292.61|298.03|292.63|298.03|292.63|298.01|292.61|11
1643451260000|2022-01-29 10:14:20|298.04|292.64|298.03|292.63|298.04|292.64|298.02|292.62|4
1643451270000|2022-01-29 10:14:30|298.02|292.62|298.02|292.62|298.02|292.62|298.02|292.62|1
1643451280000|2022-01-29 10:14:40|298.04|292.64|298.07|292.67|298.09|292.69|298.02|292.62|5
1643451290000|2022-01-29 10:14:50|298.08|292.68|298.15|292.75|298.16|292.76|298.08|292.68|9
1643451300000|2022-01-29 10:15:00|298.16|292.76|297.94|292.54|298.16|292.76|297.94|292.54|18
1643451310000|2022-01-29 10:15:10|297.93|292.53|297.83|292.43|297.93|292.53|297.83|292.43|15
1643451320000|2022-01-29 10:15:20|297.82|292.42|297.83|292.43|297.84|292.44|297.82|292.42|7
1643451330000|2022-01-29 10:15:30|297.84|292.44|297.84|292.44|297.85|292.45|297.84|292.44|3
1643451340000|2022-01-29 10:15:40|297.85|292.45|297.86|292.46|297.86|292.46|297.84|292.44|4
1643451350000|2022-01-29 10:15:50|297.85|292.45|297.84|292.44|297.86|292.46|297.83|292.43|19
1643451360000|2022-01-29 10:16:00|297.85|292.45|297.69|292.29|297.85|292.45|297.69|292.29|8
1643451370000|2022-01-29 10:16:10|297.71|292.31|297.79|292.39|297.79|292.39|297.71|292.31|8
1643451380000|2022-01-29 10:16:20|297.8|292.4|297.79|292.39|297.83|292.43|297.78|292.38|12
1643451390000|2022-01-29 10:16:30|297.8|292.4|297.69|292.29|297.8|292.4|297.69|292.29|7
1643451400000|2022-01-29 10:16:40|297.68|292.28|297.68|292.28|297.68|292.28|297.68|292.28|1
1643451410000|2022-01-29 10:16:50|297.69|292.29|297.68|292.28|297.69|292.29|297.68|292.28|2
1643451420000|2022-01-29 10:17:00|297.69|292.29|297.69|292.29|297.69|292.29|297.68|292.28|3
1643451430000|2022-01-29 10:17:10|297.68|292.28|297.68|292.28|297.69|292.29|297.68|292.28|3
1643451440000|2022-01-29 10:17:20|297.67|292.27|297.67|292.27|297.68|292.28|297.67|292.27|7
1643451460000|2022-01-29 10:17:40|297.68|292.28|297.75|292.35|297.75|292.35|297.68|292.28|9
1643451470000|2022-01-29 10:17:50|297.74|292.34|297.7|292.3|297.75|292.35|297.7|292.3|5
1643451480000|2022-01-29 10:18:00|297.71|292.31|297.7|292.3|297.71|292.31|297.7|292.3|6
1643451500000|2022-01-29 10:18:20|297.69|292.29|297.69|292.29|297.7|292.3|297.68|292.28|7
1643451520000|2022-01-29 10:18:40|297.7|292.3|297.73|292.33|297.73|292.33|297.69|292.29|5
1643451530000|2022-01-29 10:18:50|297.72|292.32|297.72|292.32|297.72|292.32|297.72|292.32|1
1643451540000|2022-01-29 10:19:00|297.73|292.33|297.72|292.32|297.73|292.33|297.72|292.32|8
1643451550000|2022-01-29 10:19:10|297.71|292.31|297.7|292.3|297.72|292.32|297.7|292.3|7
1643451560000|2022-01-29 10:19:20|297.69|292.29|297.68|292.28|297.7|292.3|297.67|292.27|14
1643451570000|2022-01-29 10:19:30|297.69|292.29|297.69|292.29|297.69|292.29|297.68|292.28|5
1643451580000|2022-01-29 10:19:40|297.68|292.28|297.67|292.27|297.69|292.29|297.66|292.26|7
1643451590000|2022-01-29 10:19:50|297.65|292.25|297.64|292.24|297.65|292.25|297.61|292.21|8
1643451600000|2022-01-29 10:20:00|297.65|292.25|297.71|292.31|297.72|292.32|297.65|292.25|10
1643451610000|2022-01-29 10:20:10|297.72|292.32|297.72|292.32|297.73|292.33|297.71|292.31|9
1643451620000|2022-01-29 10:20:20|297.73|292.33|297.7|292.3|297.73|292.33|297.69|292.29|12
1643451630000|2022-01-29 10:20:30|297.71|292.31|297.71|292.31|297.71|292.31|297.7|292.3|9
1643451640000|2022-01-29 10:20:40|297.7|292.3|297.7|292.3|297.72|292.32|297.7|292.3|5
1643451650000|2022-01-29 10:20:50|297.71|292.31|297.71|292.31|297.72|292.32|297.69|292.29|15
1643451660000|2022-01-29 10:21:00|297.72|292.32|297.71|292.31|297.72|292.32|297.71|292.31|2
1643451670000|2022-01-29 10:21:10|297.72|292.32|297.71|292.31|297.72|292.32|297.71|292.31|2
1643451680000|2022-01-29 10:21:20|297.72|292.32|297.71|292.31|297.72|292.32|297.7|292.3|13
1643451690000|2022-01-29 10:21:30|297.72|292.32|297.71|292.31|297.72|292.32|297.71|292.31|4
1643451700000|2022-01-29 10:21:40|297.65|292.25|297.55|292.15|297.65|292.25|297.55|292.15|12
1643451710000|2022-01-29 10:21:50|297.56|292.16|297.55|292.15|297.56|292.16|297.55|292.15|4
1643451720000|2022-01-29 10:22:00|297.54|292.14|297.54|292.14|297.55|292.15|297.54|292.14|3
1643451730000|2022-01-29 10:22:10|297.55|292.15|297.58|292.18|297.58|292.18|297.55|292.15|3
1643451740000|2022-01-29 10:22:20|297.57|292.17|297.55|292.15|297.57|292.17|297.55|292.15|5
1643451750000|2022-01-29 10:22:30|297.54|292.14|297.55|292.15|297.55|292.15|297.54|292.14|2
1643451760000|2022-01-29 10:22:40|297.54|292.14|297.55|292.15|297.55|292.15|297.54|292.14|4
1643451770000|2022-01-29 10:22:50|297.56|292.16|297.54|292.14|297.56|292.16|297.54|292.14|3
1643451780000|2022-01-29 10:23:00|297.51|292.11|297.51|292.11|297.53|292.13|297.5|292.1|7
1643451790000|2022-01-29 10:23:10|297.45|292.05|297.44|292.04|297.46|292.06|297.43|292.03|7
1643451800000|2022-01-29 10:23:20|297.46|292.06|297.45|292.05|297.46|292.06|297.45|292.05|10
1643451810000|2022-01-29 10:23:30|297.44|292.04|297.38|291.98|297.44|292.04|297.38|291.98|10
1643451820000|2022-01-29 10:23:40|297.37|291.97|297.41|292.01|297.41|292.01|297.36|291.96|8
1643451830000|2022-01-29 10:23:50|297.42|292.02|297.42|292.02|297.42|292.02|297.42|292.02|1
1643451840000|2022-01-29 10:24:00|297.43|292.03|297.39|291.99|297.43|292.03|297.39|291.99|3
1643451850000|2022-01-29 10:24:10|297.38|291.98|297.23|291.83|297.39|291.99|297.23|291.83|8
1643451860000|2022-01-29 10:24:20|297.22|291.82|297.21|291.81|297.22|291.82|297.19|291.79|13
1643451870000|2022-01-29 10:24:30|297.22|291.82|297.35|291.95|297.36|291.96|297.21|291.81|9
1643451880000|2022-01-29 10:24:40|297.34|291.94|297.36|291.96|297.36|291.96|297.32|291.92|11
1643451890000|2022-01-29 10:24:50|297.24|291.84|297.27|291.87|297.29|291.89|297.24|291.84|15
1643451900000|2022-01-29 10:25:00|297.26|291.86|297.65|292.25|297.65|292.25|297.26|291.86|26
1643451910000|2022-01-29 10:25:10|297.66|292.26|297.64|292.24|297.67|292.27|297.58|292.18|14
1643451920000|2022-01-29 10:25:20|297.65|292.25|297.65|292.25|297.66|292.26|297.65|292.25|5
1643451930000|2022-01-29 10:25:30|297.62|292.22|297.63|292.23|297.64|292.24|297.59|292.19|8
1643451940000|2022-01-29 10:25:40|297.62|292.22|297.62|292.22|297.64|292.24|297.62|292.22|9
1643451950000|2022-01-29 10:25:50|297.63|292.23|297.62|292.22|297.65|292.25|297.62|292.22|10
1643451960000|2022-01-29 10:26:00|297.61|292.21|297.52|292.12|297.61|292.21|297.52|292.12|8
1643451970000|2022-01-29 10:26:10|297.5|292.1|297.47|292.07|297.52|292.12|297.47|292.07|15
1643451980000|2022-01-29 10:26:20|297.48|292.08|297.48|292.08|297.48|292.08|297.46|292.06|13
1643451990000|2022-01-29 10:26:30|297.47|292.07|297.48|292.08|297.5|292.1|297.47|292.07|6
1643452000000|2022-01-29 10:26:40|297.49|292.09|297.51|292.11|297.51|292.11|297.49|292.09|5
1643452010000|2022-01-29 10:26:50|297.52|292.12|297.57|292.17|297.58|292.18|297.52|292.12|7
1643452020000|2022-01-29 10:27:00|297.56|292.16|297.56|292.16|297.56|292.16|297.54|292.14|7
1643452030000|2022-01-29 10:27:10|297.55|292.15|297.56|292.16|297.56|292.16|297.55|292.15|4
1643452040000|2022-01-29 10:27:20|297.57|292.17|297.67|292.27|297.67|292.27|297.56|292.16|13
1643452050000|2022-01-29 10:27:30|297.66|292.26|297.74|292.34|297.75|292.35|297.66|292.26|16
1643452060000|2022-01-29 10:27:40|297.73|292.33|297.71|292.31|297.75|292.35|297.68|292.28|11
1643452070000|2022-01-29 10:27:50|297.72|292.32|297.7|292.3|297.72|292.32|297.7|292.3|3
1643452080000|2022-01-29 10:28:00|297.71|292.31|297.69|292.29|297.72|292.32|297.68|292.28|15
1643452090000|2022-01-29 10:28:10|297.7|292.3|297.69|292.29|297.7|292.3|297.69|292.29|8
1643452100000|2022-01-29 10:28:20|297.7|292.3|297.62|292.22|297.7|292.3|297.61|292.21|9
1643452110000|2022-01-29 10:28:30|297.61|292.21|297.61|292.21|297.62|292.22|297.58|292.18|11
1643452120000|2022-01-29 10:28:40|297.62|292.22|297.62|292.22|297.62|292.22|297.62|292.22|1
1643452130000|2022-01-29 10:28:50|297.63|292.23|297.63|292.23|297.63|292.23|297.63|292.23|1
1643452140000|2022-01-29 10:29:00|297.62|292.22|297.62|292.22|297.63|292.23|297.62|292.22|5
1643452150000|2022-01-29 10:29:10|297.63|292.23|297.63|292.23|297.64|292.24|297.63|292.23|5
1643452160000|2022-01-29 10:29:20|297.64|292.24|297.64|292.24|297.64|292.24|297.64|292.24|1
1643452170000|2022-01-29 10:29:30|297.63|292.23|297.73|292.33|297.74|292.34|297.63|292.23|11
1643452180000|2022-01-29 10:29:40|297.74|292.34|297.66|292.26|297.74|292.34|297.66|292.26|7
1643452190000|2022-01-29 10:29:50|297.65|292.25|297.67|292.27|297.69|292.29|297.65|292.25|13
1643452200000|2022-01-29 10:30:00|297.68|292.28|297.64|292.24|297.69|292.29|297.6|292.2|15
1643452210000|2022-01-29 10:30:10|297.65|292.25|297.65|292.25|297.66|292.26|297.65|292.25|5
1643452220000|2022-01-29 10:30:20|297.63|292.23|297.63|292.23|297.65|292.25|297.62|292.22|8
1643452230000|2022-01-29 10:30:30|297.64|292.24|297.61|292.21|297.64|292.24|297.61|292.21|3
1643452250000|2022-01-29 10:30:50|297.63|292.23|297.62|292.22|297.63|292.23|297.62|292.22|2
1643452270000|2022-01-29 10:31:10|297.61|292.21|297.55|292.15|297.61|292.21|297.55|292.15|4
1643452280000|2022-01-29 10:31:20|297.51|292.11|297.47|292.07|297.51|292.11|297.47|292.07|14
1643452290000|2022-01-29 10:31:30|297.46|292.06|297.44|292.04|297.47|292.07|297.44|292.04|4
1643452300000|2022-01-29 10:31:40|297.43|292.03|297.33|291.93|297.43|292.03|297.33|291.93|17
1643452310000|2022-01-29 10:31:50|297.34|291.94|297.38|291.98|297.38|291.98|297.33|291.93|11
1643452320000|2022-01-29 10:32:00|297.39|291.99|297.39|291.99|297.4|292|297.39|291.99|11
1643452330000|2022-01-29 10:32:10|297.4|292|297.33|291.93|297.41|292.01|297.32|291.92|10
1643452340000|2022-01-29 10:32:20|297.34|291.94|297.25|291.85|297.34|291.94|297.25|291.85|12
1643452350000|2022-01-29 10:32:30|297.24|291.84|297.24|291.84|297.26|291.86|297.22|291.82|12
1643452360000|2022-01-29 10:32:40|297.22|291.82|297.23|291.83|297.25|291.85|297.22|291.82|5
1643452370000|2022-01-29 10:32:50|297.25|291.85|297.25|291.85|297.26|291.86|297.23|291.83|9
1643452380000|2022-01-29 10:33:00|297.23|291.83|297.3|291.9|297.3|291.9|297.23|291.83|12
1643452400000|2022-01-29 10:33:20|297.29|291.89|297.27|291.87|297.29|291.89|297.27|291.87|5
1643452410000|2022-01-29 10:33:30|297.26|291.86|297.26|291.86|297.27|291.87|297.26|291.86|5
1643452420000|2022-01-29 10:33:40|297.25|291.85|297.27|291.87|297.29|291.89|297.25|291.85|7
1643452430000|2022-01-29 10:33:50|297.26|291.86|297.27|291.87|297.28|291.88|297.26|291.86|4
1643452440000|2022-01-29 10:34:00|297.28|291.88|297.28|291.88|297.28|291.88|297.28|291.88|1
1643452450000|2022-01-29 10:34:10|297.27|291.87|297.27|291.87|297.27|291.87|297.27|291.87|1
1643452460000|2022-01-29 10:34:20|297.3|291.9|297.29|291.89|297.3|291.9|297.28|291.88|7
1643452470000|2022-01-29 10:34:30|297.28|291.88|297.38|291.98|297.41|292.01|297.28|291.88|14
1643452480000|2022-01-29 10:34:40|297.39|291.99|297.39|291.99|297.4|292|297.38|291.98|5
1643452490000|2022-01-29 10:34:50|297.42|292.02|297.4|292|297.42|292.02|297.4|292|5
1643452500000|2022-01-29 10:35:00|297.41|292.01|297.42|292.02|297.42|292.02|297.4|292|4
1643452510000|2022-01-29 10:35:10|297.41|292.01|297.34|291.94|297.41|292.01|297.33|291.93|10
1643452530000|2022-01-29 10:35:30|297.35|291.95|297.37|291.97|297.37|291.97|297.34|291.94|4
1643452540000|2022-01-29 10:35:40|297.36|291.96|297.36|291.96|297.37|291.97|297.36|291.96|3
1643452550000|2022-01-29 10:35:50|297.37|291.97|297.37|291.97|297.37|291.97|297.37|291.97|1
1643452560000|2022-01-29 10:36:00|297.36|291.96|297.35|291.95|297.37|291.97|297.35|291.95|8
1643452570000|2022-01-29 10:36:10|297.36|291.96|297.33|291.93|297.36|291.96|297.33|291.93|6
1643452580000|2022-01-29 10:36:20|297.31|291.91|297.36|291.96|297.36|291.96|297.3|291.9|7
1643452590000|2022-01-29 10:36:30|297.37|291.97|297.36|291.96|297.4|292|297.36|291.96|7
1643452600000|2022-01-29 10:36:40|297.37|291.97|297.35|291.95|297.37|291.97|297.35|291.95|2
1643452610000|2022-01-29 10:36:50|297.34|291.94|297.37|291.97|297.38|291.98|297.34|291.94|3
1643452620000|2022-01-29 10:37:00|297.39|291.99|297.35|291.95|297.39|291.99|297.35|291.95|6
1643452630000|2022-01-29 10:37:10|297.37|291.97|297.37|291.97|297.37|291.97|297.37|291.97|1
1643452640000|2022-01-29 10:37:20|297.38|291.98|297.38|291.98|297.39|291.99|297.37|291.97|11
1643452650000|2022-01-29 10:37:30|297.37|291.97|297.37|291.97|297.39|291.99|297.36|291.96|12
1643452660000|2022-01-29 10:37:40|297.38|291.98|297.38|291.98|297.38|291.98|297.37|291.97|7
1643452670000|2022-01-29 10:37:50|297.37|291.97|297.3|291.9|297.37|291.97|297.3|291.9|12
1643452680000|2022-01-29 10:38:00|297.31|291.91|297.32|291.92|297.32|291.92|297.3|291.9|6
1643452690000|2022-01-29 10:38:10|297.33|291.93|297.39|291.99|297.39|291.99|297.33|291.93|4
1643452720000|2022-01-29 10:38:40|297.4|292|297.4|292|297.4|292|297.4|292|1
1643452730000|2022-01-29 10:38:50|297.39|291.99|297.4|292|297.4|292|297.39|291.99|6
1643452740000|2022-01-29 10:39:00|297.41|292.01|297.46|292.06|297.46|292.06|297.41|292.01|5
1643452750000|2022-01-29 10:39:10|297.47|292.07|297.49|292.09|297.49|292.09|297.47|292.07|3
1643452760000|2022-01-29 10:39:20|297.51|292.11|297.61|292.21|297.61|292.21|297.51|292.11|16
1643452770000|2022-01-29 10:39:30|297.62|292.22|297.67|292.27|297.67|292.27|297.6|292.2|17
1643452780000|2022-01-29 10:39:40|297.65|292.25|297.57|292.17|297.65|292.25|297.56|292.16|6
1643452790000|2022-01-29 10:39:50|297.58|292.18|297.6|292.2|297.62|292.22|297.58|292.18|10
1643452800000|2022-01-29 10:40:00|297.61|292.21|297.66|292.26|297.66|292.26|297.61|292.21|5
1643452810000|2022-01-29 10:40:10|297.67|292.27|297.67|292.27|297.67|292.27|297.66|292.26|7
1643452820000|2022-01-29 10:40:20|297.69|292.29|297.69|292.29|297.7|292.3|297.69|292.29|3
1643452830000|2022-01-29 10:40:30|297.68|292.28|297.68|292.28|297.69|292.29|297.67|292.27|7
1643452840000|2022-01-29 10:40:40|297.69|292.29|297.69|292.29|297.71|292.31|297.68|292.28|8
1643452850000|2022-01-29 10:40:50|297.7|292.3|297.69|292.29|297.71|292.31|297.69|292.29|6
1643452860000|2022-01-29 10:41:00|297.7|292.3|297.7|292.3|297.71|292.31|297.69|292.29|10
1643452870000|2022-01-29 10:41:10|297.71|292.31|297.72|292.32|297.73|292.33|297.69|292.29|8
1643452880000|2022-01-29 10:41:20|297.71|292.31|297.71|292.31|297.72|292.32|297.71|292.31|3
1643452890000|2022-01-29 10:41:30|297.7|292.3|297.69|292.29|297.7|292.3|297.69|292.29|8
1643452900000|2022-01-29 10:41:40|297.68|292.28|297.69|292.29|297.69|292.29|297.68|292.28|4
1643452910000|2022-01-29 10:41:50|297.68|292.28|297.7|292.3|297.72|292.32|297.68|292.28|7
1643452920000|2022-01-29 10:42:00|297.71|292.31|297.77|292.37|297.77|292.37|297.71|292.31|9
1643452930000|2022-01-29 10:42:10|297.78|292.38|297.81|292.41|297.81|292.41|297.77|292.37|6
1643452940000|2022-01-29 10:42:20|297.82|292.42|298.04|292.64|298.04|292.64|297.82|292.42|15
1643452950000|2022-01-29 10:42:30|298.06|292.66|298.26|292.86|298.27|292.87|298.05|292.65|24
1643452960000|2022-01-29 10:42:40|298.25|292.85|298.25|292.85|298.26|292.86|298.17|292.77|16
1643452970000|2022-01-29 10:42:50|298.26|292.86|298.24|292.84|298.28|292.88|298.24|292.84|14
1643452980000|2022-01-29 10:43:00|298.26|292.86|298.4|293|298.4|293|298.26|292.86|9
1643452990000|2022-01-29 10:43:10|298.39|292.99|298.38|292.98|298.39|292.99|298.31|292.91|15
1643453000000|2022-01-29 10:43:20|298.39|292.99|298.36|292.96|298.4|293|298.36|292.96|8
1643453010000|2022-01-29 10:43:30|298.35|292.95|298.34|292.94|298.35|292.95|298.33|292.93|5
1643453020000|2022-01-29 10:43:40|298.33|292.93|298.33|292.93|298.33|292.93|298.31|292.91|4
1643453030000|2022-01-29 10:43:50|298.32|292.92|298.32|292.92|298.33|292.93|298.31|292.91|4
1643453040000|2022-01-29 10:44:00|298.31|292.91|298.24|292.84|298.31|292.91|298.24|292.84|7
1643453050000|2022-01-29 10:44:10|298.23|292.83|298.19|292.79|298.23|292.83|298.17|292.77|11
1643453060000|2022-01-29 10:44:20|298.18|292.78|298.2|292.8|298.21|292.81|298.18|292.78|15
1643453070000|2022-01-29 10:44:30|298.21|292.81|298.23|292.83|298.23|292.83|298.21|292.81|5
1643453080000|2022-01-29 10:44:40|298.22|292.82|298.22|292.82|298.23|292.83|298.22|292.82|9
1643453090000|2022-01-29 10:44:50|298.23|292.83|298.24|292.84|298.24|292.84|298.22|292.82|10
1643453100000|2022-01-29 10:45:00|298.23|292.83|298.24|292.84|298.24|292.84|298.23|292.83|6
1643453110000|2022-01-29 10:45:10|298.23|292.83|298.28|292.88|298.33|292.93|298.23|292.83|17
1643453120000|2022-01-29 10:45:20|298.29|292.89|298.31|292.91|298.33|292.93|298.29|292.89|9
1643453130000|2022-01-29 10:45:30|298.34|292.94|298.34|292.94|298.35|292.95|298.33|292.93|10
1643453140000|2022-01-29 10:45:40|298.36|292.96|298.3|292.9|298.37|292.97|298.3|292.9|11
1643453150000|2022-01-29 10:45:50|298.31|292.91|298.35|292.95|298.35|292.95|298.3|292.9|11
1643453160000|2022-01-29 10:46:00|298.33|292.93|298.35|292.95|298.36|292.96|298.33|292.93|11
1643453170000|2022-01-29 10:46:10|298.36|292.96|298.44|293.04|298.45|293.05|298.35|292.95|10
1643453180000|2022-01-29 10:46:20|298.45|293.05|298.45|293.05|298.45|293.05|298.44|293.04|3
1643453190000|2022-01-29 10:46:30|298.44|293.04|298.46|293.06|298.48|293.08|298.44|293.04|11
1643453200000|2022-01-29 10:46:40|298.45|293.05|298.45|293.05|298.45|293.05|298.43|293.03|4
1643453210000|2022-01-29 10:46:50|298.46|293.06|298.45|293.05|298.46|293.06|298.45|293.05|4
1643453220000|2022-01-29 10:47:00|298.46|293.06|298.46|293.06|298.46|293.06|298.45|293.05|13
1643453230000|2022-01-29 10:47:10|298.45|293.05|298.46|293.06|298.46|293.06|298.45|293.05|8
1643453240000|2022-01-29 10:47:20|298.45|293.05|298.46|293.06|298.47|293.07|298.45|293.05|6
1643453250000|2022-01-29 10:47:30|298.47|293.07|298.48|293.08|298.48|293.08|298.46|293.06|8
1643453260000|2022-01-29 10:47:40|298.47|293.07|298.5|293.1|298.53|293.13|298.47|293.07|14
1643453270000|2022-01-29 10:47:50|298.49|293.09|298.53|293.13|298.53|293.13|298.49|293.09|8
1643453290000|2022-01-29 10:48:10|298.51|293.11|298.5|293.1|298.51|293.11|298.5|293.1|2
1643453300000|2022-01-29 10:48:20|298.51|293.11|298.51|293.11|298.51|293.11|298.5|293.1|3
1643453310000|2022-01-29 10:48:30|298.5|293.1|298.5|293.1|298.5|293.1|298.49|293.09|3
1643453320000|2022-01-29 10:48:40|298.49|293.09|298.51|293.11|298.51|293.11|298.48|293.08|9
1643453330000|2022-01-29 10:48:50|298.5|293.1|298.51|293.11|298.51|293.11|298.5|293.1|14
1643453340000|2022-01-29 10:49:00|298.5|293.1|298.51|293.11|298.51|293.11|298.5|293.1|8
1643453350000|2022-01-29 10:49:10|298.5|293.1|298.51|293.11|298.51|293.11|298.5|293.1|10
1643453360000|2022-01-29 10:49:20|298.5|293.1|298.51|293.11|298.51|293.11|298.5|293.1|4
1643453370000|2022-01-29 10:49:30|298.5|293.1|298.59|293.19|298.59|293.19|298.5|293.1|14
1643453380000|2022-01-29 10:49:40|298.6|293.2|298.64|293.24|298.65|293.25|298.6|293.2|10
1643453390000|2022-01-29 10:49:50|298.63|293.23|298.62|293.22|298.64|293.24|298.62|293.22|12
1643453400000|2022-01-29 10:50:00|298.63|293.23|298.63|293.23|298.63|293.23|298.62|293.22|3
1643453410000|2022-01-29 10:50:10|298.64|293.24|298.64|293.24|298.65|293.25|298.62|293.22|6
1643453420000|2022-01-29 10:50:20|298.65|293.25|298.68|293.28|298.69|293.29|298.65|293.25|14
1643453430000|2022-01-29 10:50:30|298.69|293.29|298.7|293.3|298.7|293.3|298.68|293.28|16
1643453440000|2022-01-29 10:50:40|298.69|293.29|298.58|293.18|298.69|293.29|298.58|293.18|10
1643453450000|2022-01-29 10:50:50|298.59|293.19|298.58|293.18|298.59|293.19|298.57|293.17|10
1643453460000|2022-01-29 10:51:00|298.59|293.19|298.59|293.19|298.59|293.19|298.59|293.19|1
1643453470000|2022-01-29 10:51:10|298.6|293.2|298.63|293.23|298.63|293.23|298.6|293.2|11
1643453480000|2022-01-29 10:51:20|298.62|293.22|298.61|293.21|298.62|293.22|298.6|293.2|5
1643453490000|2022-01-29 10:51:30|298.6|293.2|298.63|293.23|298.63|293.23|298.6|293.2|9
1643453500000|2022-01-29 10:51:40|298.62|293.22|298.63|293.23|298.64|293.24|298.62|293.22|6
1643453510000|2022-01-29 10:51:50|298.62|293.22|298.62|293.22|298.63|293.23|298.61|293.21|9
1643453520000|2022-01-29 10:52:00|298.61|293.21|298.38|292.98|298.64|293.24|298.38|292.98|13
1643453530000|2022-01-29 10:52:10|298.32|292.92|298.31|292.91|298.34|292.94|298.31|292.91|13
1643453540000|2022-01-29 10:52:20|298.32|292.92|298.45|293.05|298.45|293.05|298.31|292.91|8
1643453550000|2022-01-29 10:52:30|298.46|293.06|298.47|293.07|298.47|293.07|298.45|293.05|3
1643453560000|2022-01-29 10:52:40|298.46|293.06|298.46|293.06|298.46|293.06|298.46|293.06|1
1643453570000|2022-01-29 10:52:50|298.47|293.07|298.47|293.07|298.47|293.07|298.47|293.07|1
1643453580000|2022-01-29 10:53:00|298.39|292.99|298.31|292.91|298.41|293.01|298.31|292.91|10
1643453590000|2022-01-29 10:53:10|298.32|292.92|298.29|292.89|298.32|292.92|298.29|292.89|3
1643453600000|2022-01-29 10:53:20|298.31|292.91|298.29|292.89|298.31|292.91|298.29|292.89|2
1643453610000|2022-01-29 10:53:30|298.28|292.88|298.27|292.87|298.29|292.89|298.27|292.87|4
1643453620000|2022-01-29 10:53:40|298.26|292.86|298.35|292.95|298.36|292.96|298.26|292.86|14
1643453630000|2022-01-29 10:53:50|298.36|292.96|298.34|292.94|298.36|292.96|298.34|292.94|5
1643453640000|2022-01-29 10:54:00|298.32|292.92|298.2|292.8|298.32|292.92|298.2|292.8|10
1643453650000|2022-01-29 10:54:10|298.19|292.79|298.06|292.66|298.19|292.79|298.05|292.65|10
1643453660000|2022-01-29 10:54:20|298.04|292.64|298.04|292.64|298.04|292.64|298.03|292.63|7
1643453670000|2022-01-29 10:54:30|298.03|292.63|298.06|292.66|298.06|292.66|298.03|292.63|3
1643453680000|2022-01-29 10:54:40|298.08|292.68|298.15|292.75|298.15|292.75|298.08|292.68|11
1643453690000|2022-01-29 10:54:50|298.16|292.76|298.24|292.84|298.25|292.85|298.16|292.76|15
1643453700000|2022-01-29 10:55:00|298.23|292.83|298.22|292.82|298.23|292.83|298.21|292.81|6
1643453710000|2022-01-29 10:55:10|298.21|292.81|298.23|292.83|298.24|292.84|298.21|292.81|7
1643453720000|2022-01-29 10:55:20|298.24|292.84|298.23|292.83|298.24|292.84|298.23|292.83|8
1643453730000|2022-01-29 10:55:30|298.24|292.84|298.24|292.84|298.24|292.84|298.24|292.84|1
1643453740000|2022-01-29 10:55:40|298.25|292.85|298.24|292.84|298.25|292.85|298.23|292.83|3
1643453750000|2022-01-29 10:55:50|298.23|292.83|298.15|292.75|298.24|292.84|298.15|292.75|13
1643453760000|2022-01-29 10:56:00|298.16|292.76|298.15|292.75|298.16|292.76|298.14|292.74|6
1643453770000|2022-01-29 10:56:10|298.14|292.74|298.14|292.74|298.14|292.74|298.13|292.73|3
1643453780000|2022-01-29 10:56:20|298.13|292.73|298.12|292.72|298.13|292.73|298.11|292.71|7
1643453790000|2022-01-29 10:56:30|298.11|292.71|298.1|292.7|298.12|292.72|298.08|292.68|8
1643453800000|2022-01-29 10:56:40|298.09|292.69|298.19|292.79|298.19|292.79|298.05|292.65|20
1643453810000|2022-01-29 10:56:50|298.18|292.78|298.18|292.78|298.19|292.79|298.18|292.78|3
1643453820000|2022-01-29 10:57:00|298.19|292.79|298.17|292.77|298.19|292.79|298.17|292.77|3
1643453830000|2022-01-29 10:57:10|298.16|292.76|298.16|292.76|298.17|292.77|298.15|292.75|5
1643453840000|2022-01-29 10:57:20|298.15|292.75|298.1|292.7|298.15|292.75|298.1|292.7|4
1643453850000|2022-01-29 10:57:30|298.11|292.71|298.1|292.7|298.11|292.71|298.1|292.7|2
1643453880000|2022-01-29 10:58:00|298.11|292.71|298.2|292.8|298.23|292.83|298.1|292.7|17
1643453890000|2022-01-29 10:58:10|298.16|292.76|298.1|292.7|298.16|292.76|298.1|292.7|8
1643453900000|2022-01-29 10:58:20|298.11|292.71|298.1|292.7|298.12|292.72|298.1|292.7|8
1643453910000|2022-01-29 10:58:30|298.11|292.71|298.12|292.72|298.12|292.72|298.09|292.69|7
1643453930000|2022-01-29 10:58:50|298.13|292.73|298.13|292.73|298.13|292.73|298.12|292.72|5
1643453940000|2022-01-29 10:59:00|298.14|292.74|298.2|292.8|298.2|292.8|298.14|292.74|6
1643453950000|2022-01-29 10:59:10|298.21|292.81|298.21|292.81|298.23|292.83|298.19|292.79|8
1643453960000|2022-01-29 10:59:20|298.19|292.79|298.2|292.8|298.2|292.8|298.18|292.78|6
1643453970000|2022-01-29 10:59:30|298.19|292.79|298.2|292.8|298.2|292.8|298.19|292.79|2
1643453980000|2022-01-29 10:59:40|298.19|292.79|298.19|292.79|298.2|292.8|298.19|292.79|5
1643453990000|2022-01-29 10:59:50|298.18|292.78|298.3|292.9|298.3|292.9|298.18|292.78|11
1643454000000|2022-01-29 11:00:00|298.31|292.91|298.17|292.77|298.32|292.92|298.16|292.76|16
1643454010000|2022-01-29 11:00:10|298.18|292.78|298.2|292.8|298.2|292.8|298.15|292.75|14
1643454020000|2022-01-29 11:00:20|298.19|292.79|298.19|292.79|298.19|292.79|298.18|292.78|7
1643454030000|2022-01-29 11:00:30|298.17|292.77|298.17|292.77|298.18|292.78|298.16|292.76|5
1643454040000|2022-01-29 11:00:40|298.16|292.76|298.16|292.76|298.19|292.79|298.16|292.76|8
1643454050000|2022-01-29 11:00:50|298.14|292.74|297.88|292.48|298.15|292.75|297.88|292.48|11
1643454060000|2022-01-29 11:01:00|297.86|292.46|297.74|292.34|297.86|292.46|297.73|292.33|22
1643454070000|2022-01-29 11:01:10|297.73|292.33|297.74|292.34|297.74|292.34|297.73|292.33|2
1643454080000|2022-01-29 11:01:20|297.73|292.33|297.73|292.33|297.74|292.34|297.73|292.33|7
1643454090000|2022-01-29 11:01:30|297.7|292.3|297.57|292.17|297.7|292.3|297.55|292.15|13
1643454100000|2022-01-29 11:01:40|297.59|292.19|297.52|292.12|297.59|292.19|297.48|292.08|17
1643454110000|2022-01-29 11:01:50|297.53|292.13|297.55|292.15|297.55|292.15|297.52|292.12|10
1643454120000|2022-01-29 11:02:00|297.57|292.17|297.66|292.26|297.66|292.26|297.57|292.17|22
1643454130000|2022-01-29 11:02:10|297.65|292.25|297.64|292.24|297.66|292.26|297.63|292.23|11
1643454140000|2022-01-29 11:02:20|297.63|292.23|297.69|292.29|297.7|292.3|297.63|292.23|15
1643454150000|2022-01-29 11:02:30|297.67|292.27|297.7|292.3|297.7|292.3|297.67|292.27|6
1643454160000|2022-01-29 11:02:40|297.69|292.29|297.69|292.29|297.69|292.29|297.68|292.28|3
1643454180000|2022-01-29 11:03:00|297.71|292.31|297.71|292.31|297.72|292.32|297.71|292.31|3
1643454190000|2022-01-29 11:03:10|297.72|292.32|297.74|292.34|297.75|292.35|297.71|292.31|8
1643454200000|2022-01-29 11:03:20|297.73|292.33|297.79|292.39|297.8|292.4|297.72|292.32|9
1643454210000|2022-01-29 11:03:30|297.8|292.4|297.78|292.38|297.8|292.4|297.78|292.38|9
1643454220000|2022-01-29 11:03:40|297.79|292.39|297.78|292.38|297.79|292.39|297.77|292.37|8
1643454230000|2022-01-29 11:03:50|297.77|292.37|297.8|292.4|297.8|292.4|297.77|292.37|4
1643454240000|2022-01-29 11:04:00|297.79|292.39|297.82|292.42|297.82|292.42|297.79|292.39|3
1643454250000|2022-01-29 11:04:10|297.81|292.41|297.81|292.41|297.82|292.42|297.8|292.4|12
1643454260000|2022-01-29 11:04:20|297.79|292.39|297.92|292.52|297.92|292.52|297.79|292.39|9
1643454270000|2022-01-29 11:04:30|297.93|292.53|297.88|292.48|298.01|292.61|297.87|292.47|20
1643454280000|2022-01-29 11:04:40|297.87|292.47|297.86|292.46|297.87|292.47|297.81|292.41|17
1643454290000|2022-01-29 11:04:50|297.88|292.48|297.87|292.47|297.88|292.48|297.86|292.46|6
1643454300000|2022-01-29 11:05:00|297.84|292.44|297.87|292.47|297.87|292.47|297.84|292.44|3
1643454310000|2022-01-29 11:05:10|297.89|292.49|297.92|292.52|297.92|292.52|297.87|292.47|6
1643454320000|2022-01-29 11:05:20|297.91|292.51|297.82|292.42|297.91|292.51|297.82|292.42|11
1643454330000|2022-01-29 11:05:30|297.81|292.41|297.83|292.43|297.84|292.44|297.81|292.41|7
1643454340000|2022-01-29 11:05:40|297.84|292.44|297.83|292.43|297.84|292.44|297.82|292.42|4
1643454350000|2022-01-29 11:05:50|297.82|292.42|297.82|292.42|297.82|292.42|297.82|292.42|1
1643454370000|2022-01-29 11:06:10|297.8|292.4|297.96|292.56|297.96|292.56|297.8|292.4|13
1643454380000|2022-01-29 11:06:20|297.95|292.55|298.02|292.62|298.03|292.63|297.95|292.55|12
1643454390000|2022-01-29 11:06:30|298.03|292.63|298.01|292.61|298.03|292.63|298.01|292.61|3
1643454400000|2022-01-29 11:06:40|298.02|292.62|297.99|292.59|298.02|292.62|297.98|292.58|4
1643454410000|2022-01-29 11:06:50|298|292.6|298|292.6|298.01|292.61|298|292.6|7
1643454420000|2022-01-29 11:07:00|298.01|292.61|298.04|292.64|298.06|292.66|298.01|292.61|7
1643454430000|2022-01-29 11:07:10|298.05|292.65|298.11|292.71|298.11|292.71|298.05|292.65|6
1643454440000|2022-01-29 11:07:20|298.12|292.72|298.11|292.71|298.16|292.76|298.08|292.68|14
1643454450000|2022-01-29 11:07:30|298.09|292.69|298.11|292.71|298.11|292.71|298.07|292.67|15
1643454460000|2022-01-29 11:07:40|298.1|292.7|298.07|292.67|298.1|292.7|298.06|292.66|7
1643454470000|2022-01-29 11:07:50|298.06|292.66|298.03|292.63|298.06|292.66|298.01|292.61|15
1643454480000|2022-01-29 11:08:00|298.04|292.64|298.11|292.71|298.11|292.71|298.03|292.63|6
1643454490000|2022-01-29 11:08:10|298.12|292.72|298.11|292.71|298.13|292.73|298.11|292.71|8
1643454500000|2022-01-29 11:08:20|298.1|292.7|298.09|292.69|298.1|292.7|298.07|292.67|8
1643454510000|2022-01-29 11:08:30|298.08|292.68|298.08|292.68|298.08|292.68|298.07|292.67|3
1643454520000|2022-01-29 11:08:40|298.07|292.67|298.05|292.65|298.07|292.67|298.05|292.65|3
1643454530000|2022-01-29 11:08:50|298.04|292.64|297.92|292.52|298.07|292.67|297.92|292.52|17
1643454540000|2022-01-29 11:09:00|297.91|292.51|297.93|292.53|297.95|292.55|297.91|292.51|4
1643454550000|2022-01-29 11:09:10|297.94|292.54|297.93|292.53|297.95|292.55|297.93|292.53|3
1643454570000|2022-01-29 11:09:30|297.92|292.52|297.93|292.53|297.93|292.53|297.92|292.52|2
1643454580000|2022-01-29 11:09:40|297.92|292.52|297.96|292.56|297.96|292.56|297.92|292.52|5
1643454590000|2022-01-29 11:09:50|297.95|292.55|297.95|292.55|297.95|292.55|297.95|292.55|1
1643454600000|2022-01-29 11:10:00|297.94|292.54|297.89|292.49|297.95|292.55|297.89|292.49|9
1643454610000|2022-01-29 11:10:10|297.87|292.47|297.75|292.35|297.87|292.47|297.73|292.33|17
1643454620000|2022-01-29 11:10:20|297.76|292.36|297.74|292.34|297.76|292.36|297.74|292.34|3
1643454630000|2022-01-29 11:10:30|297.75|292.35|297.84|292.44|297.84|292.44|297.74|292.34|10
1643454640000|2022-01-29 11:10:40|297.83|292.43|297.8|292.4|297.83|292.43|297.8|292.4|4
1643454650000|2022-01-29 11:10:50|297.81|292.41|297.79|292.39|297.81|292.41|297.78|292.38|8
1643454660000|2022-01-29 11:11:00|297.8|292.4|297.8|292.4|297.82|292.42|297.79|292.39|5
1643454670000|2022-01-29 11:11:10|297.78|292.38|297.83|292.43|297.84|292.44|297.78|292.38|9
1643454680000|2022-01-29 11:11:20|297.8|292.4|297.79|292.39|297.81|292.41|297.74|292.34|17
1643454690000|2022-01-29 11:11:30|297.78|292.38|297.77|292.37|297.78|292.38|297.77|292.37|2
1643454700000|2022-01-29 11:11:40|297.76|292.36|297.76|292.36|297.76|292.36|297.76|292.36|1
1643454720000|2022-01-29 11:12:00|297.75|292.35|297.76|292.36|297.76|292.36|297.75|292.35|2
1643454730000|2022-01-29 11:12:10|297.77|292.37|297.76|292.36|297.77|292.37|297.76|292.36|2
1643454740000|2022-01-29 11:12:20|297.77|292.37|297.77|292.37|297.77|292.37|297.77|292.37|1
1643454750000|2022-01-29 11:12:30|297.76|292.36|297.77|292.37|297.77|292.37|297.76|292.36|4
1643454760000|2022-01-29 11:12:40|297.76|292.36|297.74|292.34|297.79|292.39|297.72|292.32|16
1643454770000|2022-01-29 11:12:50|297.73|292.33|297.74|292.34|297.76|292.36|297.73|292.33|6
1643454780000|2022-01-29 11:13:00|297.73|292.33|297.6|292.2|297.73|292.33|297.6|292.2|9
1643454790000|2022-01-29 11:13:10|297.59|292.19|297.54|292.14|297.59|292.19|297.54|292.14|5
1643454800000|2022-01-29 11:13:20|297.53|292.13|297.51|292.11|297.54|292.14|297.5|292.1|10
1643454810000|2022-01-29 11:13:30|297.49|292.09|297.35|291.95|297.49|292.09|297.35|291.95|6
1643454820000|2022-01-29 11:13:40|297.32|291.92|297.4|292|297.4|292|297.24|291.84|23
1643454830000|2022-01-29 11:13:50|297.39|291.99|297.44|292.04|297.46|292.06|297.39|291.99|13
1643454840000|2022-01-29 11:14:00|297.43|292.03|297.43|292.03|297.46|292.06|297.42|292.02|12
1643454850000|2022-01-29 11:14:10|297.44|292.04|297.44|292.04|297.44|292.04|297.43|292.03|7
1643454860000|2022-01-29 11:14:20|297.43|292.03|297.42|292.02|297.45|292.05|297.42|292.02|5
1643454870000|2022-01-29 11:14:30|297.45|292.05|297.44|292.04|297.46|292.06|297.44|292.04|8
1643454880000|2022-01-29 11:14:40|297.43|292.03|297.44|292.04|297.45|292.05|297.43|292.03|6
1643454890000|2022-01-29 11:14:50|297.43|292.03|297.43|292.03|297.43|292.03|297.42|292.02|3
1643454900000|2022-01-29 11:15:00|297.42|292.02|297.43|292.03|297.44|292.04|297.42|292.02|4
1643454910000|2022-01-29 11:15:10|297.44|292.04|297.43|292.03|297.44|292.04|297.43|292.03|2
1643454920000|2022-01-29 11:15:20|297.44|292.04|297.48|292.08|297.48|292.08|297.44|292.04|4
1643454930000|2022-01-29 11:15:30|297.49|292.09|297.5|292.1|297.5|292.1|297.48|292.08|7
1643454940000|2022-01-29 11:15:40|297.49|292.09|297.45|292.05|297.49|292.09|297.45|292.05|5
1643454950000|2022-01-29 11:15:50|297.46|292.06|297.48|292.08|297.49|292.09|297.46|292.06|3
1643454960000|2022-01-29 11:16:00|297.49|292.09|297.5|292.1|297.5|292.1|297.48|292.08|4
1643454970000|2022-01-29 11:16:10|297.48|292.08|297.5|292.1|297.5|292.1|297.48|292.08|9
1643454980000|2022-01-29 11:16:20|297.49|292.09|297.48|292.08|297.49|292.09|297.48|292.08|2
1643454990000|2022-01-29 11:16:30|297.47|292.07|297.46|292.06|297.48|292.08|297.46|292.06|6
1643455000000|2022-01-29 11:16:40|297.45|292.05|297.44|292.04|297.45|292.05|297.44|292.04|2
1643455010000|2022-01-29 11:16:50|297.42|292.02|297.6|292.2|297.6|292.2|297.4|292|16
1643455020000|2022-01-29 11:17:00|297.61|292.21|297.61|292.21|297.63|292.23|297.6|292.2|9
1643455030000|2022-01-29 11:17:10|297.62|292.22|297.61|292.21|297.62|292.22|297.61|292.21|2
1643455040000|2022-01-29 11:17:20|297.63|292.23|297.62|292.22|297.63|292.23|297.62|292.22|2
1643455050000|2022-01-29 11:17:30|297.63|292.23|297.6|292.2|297.63|292.23|297.59|292.19|14
1643455060000|2022-01-29 11:17:40|297.61|292.21|297.63|292.23|297.64|292.24|297.61|292.21|9
1643455070000|2022-01-29 11:17:50|297.62|292.22|297.65|292.25|297.66|292.26|297.62|292.22|8
1643455080000|2022-01-29 11:18:00|297.64|292.24|297.64|292.24|297.64|292.24|297.63|292.23|3
1643455090000|2022-01-29 11:18:10|297.63|292.23|297.62|292.22|297.64|292.24|297.62|292.22|4
1643455100000|2022-01-29 11:18:20|297.63|292.23|297.64|292.24|297.64|292.24|297.62|292.22|6
1643455110000|2022-01-29 11:18:30|297.63|292.23|297.63|292.23|297.64|292.24|297.63|292.23|3
1643455120000|2022-01-29 11:18:40|297.64|292.24|297.64|292.24|297.64|292.24|297.63|292.23|7
1643455130000|2022-01-29 11:18:50|297.63|292.23|297.65|292.25|297.67|292.27|297.63|292.23|11
1643455140000|2022-01-29 11:19:00|297.64|292.24|297.64|292.24|297.64|292.24|297.63|292.23|7
1643455150000|2022-01-29 11:19:10|297.63|292.23|297.61|292.21|297.64|292.24|297.61|292.21|7
1643455160000|2022-01-29 11:19:20|297.62|292.22|297.65|292.25|297.65|292.25|297.62|292.22|3
1643455170000|2022-01-29 11:19:30|297.64|292.24|297.63|292.23|297.66|292.26|297.63|292.23|8
1643455180000|2022-01-29 11:19:40|297.62|292.22|297.62|292.22|297.62|292.22|297.62|292.22|1
1643455190000|2022-01-29 11:19:50|297.63|292.23|297.63|292.23|297.64|292.24|297.62|292.22|6
1643455200000|2022-01-29 11:20:00|297.62|292.22|297.55|292.15|297.63|292.23|297.55|292.15|8
1643455210000|2022-01-29 11:20:10|297.57|292.17|297.51|292.11|297.57|292.17|297.49|292.09|17
1643455220000|2022-01-29 11:20:20|297.5|292.1|297.49|292.09|297.52|292.12|297.49|292.09|8
1643455230000|2022-01-29 11:20:30|297.5|292.1|297.5|292.1|297.5|292.1|297.49|292.09|7
1643455240000|2022-01-29 11:20:40|297.51|292.11|297.49|292.09|297.51|292.11|297.49|292.09|5
1643455250000|2022-01-29 11:20:50|297.48|292.08|297.35|291.95|297.48|292.08|297.35|291.95|11
1643455260000|2022-01-29 11:21:00|297.36|291.96|297.37|291.97|297.39|291.99|297.35|291.95|16
1643455270000|2022-01-29 11:21:10|297.36|291.96|297.25|291.85|297.37|291.97|297.25|291.85|15
1643455280000|2022-01-29 11:21:20|297.26|291.86|297.21|291.81|297.26|291.86|297.2|291.8|6
1643455290000|2022-01-29 11:21:30|297.2|291.8|297.21|291.81|297.22|291.82|297.2|291.8|14
1643455300000|2022-01-29 11:21:40|297.2|291.8|297.17|291.77|297.2|291.8|297.17|291.77|5
1643455320000|2022-01-29 11:22:00|297.18|291.78|297.25|291.85|297.25|291.85|297.17|291.77|10
1643455330000|2022-01-29 11:22:10|297.3|291.9|297.35|291.95|297.36|291.96|297.28|291.88|12
1643455340000|2022-01-29 11:22:20|297.34|291.94|297.29|291.89|297.34|291.94|297.28|291.88|4
1643455350000|2022-01-29 11:22:30|297.3|291.9|297.24|291.84|297.31|291.91|297.24|291.84|11
1643455360000|2022-01-29 11:22:40|297.25|291.85|297.15|291.75|297.26|291.86|297.15|291.75|14
1643455370000|2022-01-29 11:22:50|297.18|291.78|297.18|291.78|297.19|291.79|297.15|291.75|10
1643455380000|2022-01-29 11:23:00|297.17|291.77|297.19|291.79|297.19|291.79|297.17|291.77|5
1643455390000|2022-01-29 11:23:10|297.18|291.78|297.15|291.75|297.19|291.79|297.15|291.75|6
1643455400000|2022-01-29 11:23:20|297.14|291.74|297|291.6|297.14|291.74|296.99|291.59|16
1643455410000|2022-01-29 11:23:30|296.99|291.59|296.98|291.58|296.99|291.59|296.98|291.58|6
1643455420000|2022-01-29 11:23:40|296.97|291.57|296.92|291.52|296.97|291.57|296.92|291.52|7
1643455430000|2022-01-29 11:23:50|296.91|291.51|296.85|291.45|296.91|291.51|296.84|291.44|4
1643455440000|2022-01-29 11:24:00|296.84|291.44|296.83|291.43|296.84|291.44|296.79|291.39|11
1643455450000|2022-01-29 11:24:10|296.82|291.42|296.8|291.4|296.82|291.42|296.79|291.39|13
1643455460000|2022-01-29 11:24:20|296.82|291.42|296.92|291.52|296.92|291.52|296.82|291.42|6
1643455470000|2022-01-29 11:24:30|296.91|291.51|296.91|291.51|296.94|291.54|296.89|291.49|14
1643455480000|2022-01-29 11:24:40|296.92|291.52|296.91|291.51|296.92|291.52|296.91|291.51|2
1643455490000|2022-01-29 11:24:50|296.9|291.5|296.92|291.52|296.93|291.53|296.9|291.5|10
1643455500000|2022-01-29 11:25:00|296.93|291.53|296.88|291.48|296.94|291.54|296.87|291.47|14
1643455510000|2022-01-29 11:25:10|296.89|291.49|296.88|291.48|296.89|291.49|296.88|291.48|2
1643455520000|2022-01-29 11:25:20|296.89|291.49|296.89|291.49|296.9|291.5|296.88|291.48|11
1643455530000|2022-01-29 11:25:30|296.88|291.48|296.9|291.5|296.92|291.52|296.88|291.48|8
1643455540000|2022-01-29 11:25:40|296.89|291.49|296.91|291.51|296.92|291.52|296.89|291.49|9
1643455550000|2022-01-29 11:25:50|296.92|291.52|296.94|291.54|296.96|291.56|296.92|291.52|7
1643455560000|2022-01-29 11:26:00|296.93|291.53|296.94|291.54|296.94|291.54|296.93|291.53|2
1643455570000|2022-01-29 11:26:10|296.95|291.55|296.92|291.52|296.95|291.55|296.92|291.52|9
1643455580000|2022-01-29 11:26:20|296.93|291.53|296.92|291.52|296.93|291.53|296.91|291.51|4
1643455590000|2022-01-29 11:26:30|296.94|291.54|297.1|291.7|297.12|291.72|296.94|291.54|11
1643455600000|2022-01-29 11:26:40|297.19|291.79|297.19|291.79|297.22|291.82|297.16|291.76|8
1643455610000|2022-01-29 11:26:50|297.16|291.76|297.14|291.74|297.19|291.79|297.11|291.71|12
1643455620000|2022-01-29 11:27:00|297.13|291.73|297.13|291.73|297.13|291.73|297.13|291.73|1
1643455630000|2022-01-29 11:27:10|297.14|291.74|297.15|291.75|297.15|291.75|297.14|291.74|4
1643455640000|2022-01-29 11:27:20|297.17|291.77|297.17|291.77|297.17|291.77|297.15|291.75|6
1643455650000|2022-01-29 11:27:30|297.16|291.76|297.15|291.75|297.16|291.76|297.15|291.75|2
1643455660000|2022-01-29 11:27:40|297.17|291.77|297.16|291.76|297.19|291.79|297.15|291.75|12
1643455670000|2022-01-29 11:27:50|297.15|291.75|297.13|291.73|297.16|291.76|297.13|291.73|8
1643455680000|2022-01-29 11:28:00|297.14|291.74|297.14|291.74|297.15|291.75|297.13|291.73|5
1643455690000|2022-01-29 11:28:10|297.13|291.73|297.13|291.73|297.14|291.74|297.13|291.73|15
1643455700000|2022-01-29 11:28:20|297.12|291.72|297.06|291.66|297.12|291.72|297.05|291.65|23
1643455710000|2022-01-29 11:28:30|297.08|291.68|296.99|291.59|297.08|291.68|296.99|291.59|6
1643455720000|2022-01-29 11:28:40|297|291.6|297|291.6|297|291.6|297|291.6|1
1643455730000|2022-01-29 11:28:50|297.01|291.61|297.02|291.62|297.04|291.64|297|291.6|6
1643455740000|2022-01-29 11:29:00|297.03|291.63|297.04|291.64|297.04|291.64|297.01|291.61|6
1643455750000|2022-01-29 11:29:10|297.05|291.65|297.06|291.66|297.06|291.66|297.04|291.64|4
1643455760000|2022-01-29 11:29:20|297.07|291.67|297.1|291.7|297.12|291.72|297.06|291.66|13
1643455770000|2022-01-29 11:29:30|297.09|291.69|297.1|291.7|297.1|291.7|297.08|291.68|6
1643455780000|2022-01-29 11:29:40|297.11|291.71|297.26|291.86|297.26|291.86|297.11|291.71|15
1643455790000|2022-01-29 11:29:50|297.27|291.87|297.27|291.87|297.27|291.87|297.26|291.86|5
1643455800000|2022-01-29 11:30:00|297.26|291.86|297.29|291.89|297.29|291.89|297.26|291.86|10
1643455810000|2022-01-29 11:30:10|297.28|291.88|297.15|291.75|297.28|291.88|297.15|291.75|9
1643455820000|2022-01-29 11:30:20|297.16|291.76|297.14|291.74|297.16|291.76|297.14|291.74|3
1643455830000|2022-01-29 11:30:30|297.15|291.75|297.14|291.74|297.16|291.76|297.14|291.74|4
1643455840000|2022-01-29 11:30:40|297.16|291.76|297.09|291.69|297.16|291.76|297.07|291.67|14
1643455850000|2022-01-29 11:30:50|297.08|291.68|297.05|291.65|297.08|291.68|297.02|291.62|19
1643455860000|2022-01-29 11:31:00|297.04|291.64|297.02|291.62|297.06|291.66|297.02|291.62|11
1643455870000|2022-01-29 11:31:10|297.01|291.61|296.78|291.38|297.01|291.61|296.78|291.38|19
1643455880000|2022-01-29 11:31:20|296.75|291.35|296.78|291.38|296.78|291.38|296.7|291.3|10
1643455890000|2022-01-29 11:31:30|296.79|291.39|296.82|291.42|296.83|291.43|296.79|291.39|16
1643455900000|2022-01-29 11:31:40|296.81|291.41|296.82|291.42|296.82|291.42|296.78|291.38|8
1643455910000|2022-01-29 11:31:50|296.83|291.43|296.8|291.4|296.83|291.43|296.8|291.4|11
1643455920000|2022-01-29 11:32:00|296.81|291.41|296.94|291.54|296.94|291.54|296.8|291.4|19
1643455930000|2022-01-29 11:32:10|296.95|291.55|296.92|291.52|296.95|291.55|296.92|291.52|6
1643455940000|2022-01-29 11:32:20|296.91|291.51|296.87|291.47|296.91|291.51|296.85|291.45|10
1643455950000|2022-01-29 11:32:30|296.86|291.46|296.87|291.47|296.88|291.48|296.86|291.46|8
1643455960000|2022-01-29 11:32:40|296.88|291.48|296.88|291.48|296.89|291.49|296.87|291.47|11
1643455970000|2022-01-29 11:32:50|296.89|291.49|296.89|291.49|296.9|291.5|296.87|291.47|7
1643455980000|2022-01-29 11:33:00|296.87|291.47|296.88|291.48|296.89|291.49|296.86|291.46|17
1643455990000|2022-01-29 11:33:10|296.87|291.47|296.89|291.49|296.89|291.49|296.87|291.47|6
1643456000000|2022-01-29 11:33:20|296.88|291.48|296.88|291.48|296.88|291.48|296.87|291.47|3
1643456010000|2022-01-29 11:33:30|296.87|291.47|296.88|291.48|296.88|291.48|296.87|291.47|4
1643456020000|2022-01-29 11:33:40|296.87|291.47|296.87|291.47|296.88|291.48|296.85|291.45|10
1643456030000|2022-01-29 11:33:50|296.88|291.48|296.88|291.48|296.88|291.48|296.87|291.47|13
1643456040000|2022-01-29 11:34:00|296.87|291.47|296.88|291.48|296.88|291.48|296.87|291.47|2
1643456050000|2022-01-29 11:34:10|296.87|291.47|296.88|291.48|296.88|291.48|296.87|291.47|4
1643456060000|2022-01-29 11:34:20|296.87|291.47|296.88|291.48|296.88|291.48|296.87|291.47|8
1643456070000|2022-01-29 11:34:30|296.87|291.47|296.88|291.48|296.9|291.5|296.87|291.47|11
1643456080000|2022-01-29 11:34:40|296.89|291.49|296.89|291.49|296.89|291.49|296.88|291.48|3
1643456090000|2022-01-29 11:34:50|296.88|291.48|296.9|291.5|296.9|291.5|296.88|291.48|11
1643456100000|2022-01-29 11:35:00|296.89|291.49|296.88|291.48|296.9|291.5|296.88|291.48|4
1643456110000|2022-01-29 11:35:10|296.89|291.49|296.91|291.51|296.91|291.51|296.89|291.49|9
1643456120000|2022-01-29 11:35:20|296.9|291.5|296.87|291.47|296.9|291.5|296.87|291.47|12
1643456130000|2022-01-29 11:35:30|296.88|291.48|296.91|291.51|296.91|291.51|296.87|291.47|7
1643456140000|2022-01-29 11:35:40|296.9|291.5|296.89|291.49|296.92|291.52|296.89|291.49|16
1643456150000|2022-01-29 11:35:50|296.9|291.5|296.9|291.5|296.9|291.5|296.89|291.49|7
1643456170000|2022-01-29 11:36:10|296.92|291.52|296.95|291.55|296.96|291.56|296.92|291.52|8
1643456180000|2022-01-29 11:36:20|296.96|291.56|296.92|291.52|296.96|291.56|296.92|291.52|4
1643456190000|2022-01-29 11:36:30|296.93|291.53|296.94|291.54|296.94|291.54|296.93|291.53|2
1643456200000|2022-01-29 11:36:40|296.93|291.53|296.93|291.53|296.93|291.53|296.93|291.53|1
1643456210000|2022-01-29 11:36:50|296.92|291.52|296.93|291.53|296.94|291.54|296.92|291.52|5
1643456230000|2022-01-29 11:37:10|296.94|291.54|296.93|291.53|296.94|291.54|296.93|291.53|2
1643456240000|2022-01-29 11:37:20|296.91|291.51|296.87|291.47|296.91|291.51|296.87|291.47|12
1643456250000|2022-01-29 11:37:30|296.88|291.48|296.88|291.48|296.89|291.49|296.87|291.47|11
1643456260000|2022-01-29 11:37:40|296.87|291.47|296.84|291.44|296.88|291.48|296.84|291.44|15
1643456270000|2022-01-29 11:37:50|296.83|291.43|296.79|291.39|296.83|291.43|296.79|291.39|7
1643456280000|2022-01-29 11:38:00|296.8|291.4|296.77|291.37|296.8|291.4|296.77|291.37|10
1643456290000|2022-01-29 11:38:10|296.78|291.38|296.78|291.38|296.79|291.39|296.77|291.37|13
1643456300000|2022-01-29 11:38:20|296.79|291.39|296.79|291.39|296.8|291.4|296.79|291.39|3
1643456310000|2022-01-29 11:38:30|296.8|291.4|296.79|291.39|296.8|291.4|296.79|291.39|2
1643456320000|2022-01-29 11:38:40|296.8|291.4|296.79|291.39|296.8|291.4|296.79|291.39|2
1643456330000|2022-01-29 11:38:50|296.78|291.38|296.8|291.4|296.8|291.4|296.78|291.38|3
1643456340000|2022-01-29 11:39:00|296.81|291.41|296.81|291.41|296.83|291.43|296.8|291.4|6
1643456350000|2022-01-29 11:39:10|296.82|291.42|296.84|291.44|296.85|291.45|296.82|291.42|12
1643456360000|2022-01-29 11:39:20|296.83|291.43|296.84|291.44|296.85|291.45|296.81|291.41|18
1643456370000|2022-01-29 11:39:30|296.85|291.45|296.83|291.43|296.85|291.45|296.82|291.42|22
1643456380000|2022-01-29 11:39:40|296.82|291.42|296.84|291.44|296.84|291.44|296.82|291.42|15
1643456390000|2022-01-29 11:39:50|296.83|291.43|296.84|291.44|296.85|291.45|296.83|291.43|10
1643456400000|2022-01-29 11:40:00|296.85|291.45|296.84|291.44|296.85|291.45|296.83|291.43|12
1643456410000|2022-01-29 11:40:10|296.83|291.43|296.83|291.43|296.84|291.44|296.83|291.43|3
1643456420000|2022-01-29 11:40:20|296.84|291.44|296.84|291.44|296.85|291.45|296.82|291.42|6
1643456430000|2022-01-29 11:40:30|296.82|291.42|296.85|291.45|296.85|291.45|296.82|291.42|5
1643456440000|2022-01-29 11:40:40|296.84|291.44|296.82|291.42|296.84|291.44|296.82|291.42|8
1643456450000|2022-01-29 11:40:50|296.79|291.39|296.83|291.43|296.83|291.43|296.79|291.39|8
1643456460000|2022-01-29 11:41:00|296.82|291.42|296.82|291.42|296.82|291.42|296.8|291.4|21
1643456470000|2022-01-29 11:41:10|296.81|291.41|296.98|291.58|297.04|291.64|296.81|291.41|27
1643456480000|2022-01-29 11:41:20|296.97|291.57|296.95|291.55|296.98|291.58|296.93|291.53|11
1643456490000|2022-01-29 11:41:30|296.94|291.54|296.99|291.59|296.99|291.59|296.92|291.52|17
1643456500000|2022-01-29 11:41:40|296.98|291.58|296.99|291.59|297|291.6|296.98|291.58|4
1643456510000|2022-01-29 11:41:50|297|291.6|296.99|291.59|297|291.6|296.99|291.59|8
1643456520000|2022-01-29 11:42:00|297|291.6|297.03|291.63|297.04|291.64|297|291.6|5
1643456530000|2022-01-29 11:42:10|297.02|291.62|297.05|291.65|297.05|291.65|297.02|291.62|4
1643456540000|2022-01-29 11:42:20|297.07|291.67|296.96|291.56|297.07|291.67|296.96|291.56|8
1643456550000|2022-01-29 11:42:30|296.97|291.57|296.97|291.57|296.97|291.57|296.97|291.57|1
1643456570000|2022-01-29 11:42:50|296.98|291.58|296.98|291.58|296.98|291.58|296.98|291.58|1
1643456580000|2022-01-29 11:43:00|296.97|291.57|296.98|291.58|296.98|291.58|296.97|291.57|2
1643456590000|2022-01-29 11:43:10|296.97|291.57|296.98|291.58|296.98|291.58|296.97|291.57|6
1643456600000|2022-01-29 11:43:20|296.97|291.57|296.98|291.58|296.98|291.58|296.97|291.57|8
1643456610000|2022-01-29 11:43:30|296.97|291.57|296.99|291.59|296.99|291.59|296.97|291.57|3
1643456620000|2022-01-29 11:43:40|296.98|291.58|297|291.6|297|291.6|296.98|291.58|5
1643456630000|2022-01-29 11:43:50|297.01|291.61|297.01|291.61|297.01|291.61|297|291.6|3
1643456640000|2022-01-29 11:44:00|297|291.6|297.03|291.63|297.04|291.64|297|291.6|5
1643456650000|2022-01-29 11:44:10|297.04|291.64|297.06|291.66|297.07|291.67|297.04|291.64|4
1643456660000|2022-01-29 11:44:20|297.07|291.67|297.07|291.67|297.07|291.67|297.06|291.66|5
1643456670000|2022-01-29 11:44:30|297.08|291.68|297.07|291.67|297.08|291.68|297.07|291.67|10
1643456700000|2022-01-29 11:45:00|297.06|291.66|297.06|291.66|297.07|291.67|297.05|291.65|7
1643456710000|2022-01-29 11:45:10|297.05|291.65|297.05|291.65|297.05|291.65|297.04|291.64|11
1643456720000|2022-01-29 11:45:20|297.04|291.64|297.04|291.64|297.05|291.65|297.04|291.64|5
1643456730000|2022-01-29 11:45:30|297.03|291.63|297.01|291.61|297.03|291.63|297.01|291.61|2
1643456740000|2022-01-29 11:45:40|297.02|291.62|296.98|291.58|297.03|291.63|296.97|291.57|18
1643456750000|2022-01-29 11:45:50|296.99|291.59|296.98|291.58|297|291.6|296.97|291.57|13
1643456760000|2022-01-29 11:46:00|296.97|291.57|296.72|291.32|296.97|291.57|296.72|291.32|17
1643456770000|2022-01-29 11:46:10|296.71|291.31|296.67|291.27|296.71|291.31|296.66|291.26|4
1643456780000|2022-01-29 11:46:20|296.68|291.28|296.66|291.26|296.68|291.28|296.65|291.25|7
1643456790000|2022-01-29 11:46:30|296.65|291.25|296.55|291.15|296.66|291.26|296.55|291.15|19
1643456800000|2022-01-29 11:46:40|296.54|291.14|296.5|291.1|296.55|291.15|296.48|291.08|11
1643456810000|2022-01-29 11:46:50|296.53|291.13|296.51|291.11|296.53|291.13|296.5|291.1|7
1643456820000|2022-01-29 11:47:00|296.48|291.08|296.65|291.25|296.65|291.25|296.48|291.08|10
1643456830000|2022-01-29 11:47:10|296.64|291.24|296.65|291.25|296.66|291.26|296.64|291.24|6
1643456840000|2022-01-29 11:47:20|296.66|291.26|296.67|291.27|296.67|291.27|296.65|291.25|8
1643456850000|2022-01-29 11:47:30|296.66|291.26|296.65|291.25|296.66|291.26|296.65|291.25|2
1643456860000|2022-01-29 11:47:40|296.64|291.24|296.66|291.26|296.69|291.29|296.64|291.24|7
1643456870000|2022-01-29 11:47:50|296.65|291.25|296.65|291.25|296.66|291.26|296.65|291.25|3
1643456900000|2022-01-29 11:48:20|296.66|291.26|296.66|291.26|296.66|291.26|296.66|291.26|1
1643456910000|2022-01-29 11:48:30|296.65|291.25|296.65|291.25|296.66|291.26|296.65|291.25|3
1643456920000|2022-01-29 11:48:40|296.67|291.27|296.79|291.39|296.8|291.4|296.67|291.27|10
1643456930000|2022-01-29 11:48:50|296.81|291.41|296.74|291.34|296.82|291.42|296.72|291.32|14
1643456940000|2022-01-29 11:49:00|296.73|291.33|296.75|291.35|296.77|291.37|296.73|291.33|9
1643456950000|2022-01-29 11:49:10|296.77|291.37|296.76|291.36|296.8|291.4|296.75|291.35|8
1643456960000|2022-01-29 11:49:20|296.77|291.37|296.78|291.38|296.78|291.38|296.76|291.36|5
1643456970000|2022-01-29 11:49:30|296.77|291.37|296.81|291.41|296.81|291.41|296.77|291.37|4
1643456980000|2022-01-29 11:49:40|296.82|291.42|296.82|291.42|296.82|291.42|296.81|291.41|7
1643456990000|2022-01-29 11:49:50|296.83|291.43|296.83|291.43|296.83|291.43|296.82|291.42|3
1643457000000|2022-01-29 11:50:00|296.82|291.42|296.82|291.42|296.82|291.42|296.81|291.41|5
1643457010000|2022-01-29 11:50:10|296.81|291.41|296.82|291.42|296.82|291.42|296.81|291.41|6
1643457020000|2022-01-29 11:50:20|296.8|291.4|296.8|291.4|296.82|291.42|296.8|291.4|5
1643457030000|2022-01-29 11:50:30|296.79|291.39|296.84|291.44|296.84|291.44|296.72|291.32|12
1643457040000|2022-01-29 11:50:40|296.83|291.43|296.79|291.39|296.83|291.43|296.79|291.39|6
1643457050000|2022-01-29 11:50:50|296.8|291.4|296.81|291.41|296.81|291.41|296.8|291.4|4
1643457060000|2022-01-29 11:51:00|296.8|291.4|296.8|291.4|296.81|291.41|296.78|291.38|9
1643457070000|2022-01-29 11:51:10|296.81|291.41|296.8|291.4|296.81|291.41|296.79|291.39|4
1643457080000|2022-01-29 11:51:20|296.78|291.38|296.79|291.39|296.79|291.39|296.78|291.38|2
1643457090000|2022-01-29 11:51:30|296.78|291.38|296.78|291.38|296.78|291.38|296.78|291.38|1
1643457100000|2022-01-29 11:51:40|296.75|291.35|296.77|291.37|296.77|291.37|296.75|291.35|2
1643457110000|2022-01-29 11:51:50|296.78|291.38|296.77|291.37|296.78|291.38|296.77|291.37|2
1643457130000|2022-01-29 11:52:10|296.78|291.38|296.78|291.38|296.78|291.38|296.77|291.37|11
1643457140000|2022-01-29 11:52:20|296.77|291.37|296.77|291.37|296.78|291.38|296.76|291.36|9
1643457150000|2022-01-29 11:52:30|296.76|291.36|296.77|291.37|296.77|291.37|296.76|291.36|2
1643457170000|2022-01-29 11:52:50|296.76|291.36|296.75|291.35|296.76|291.36|296.75|291.35|2
1643457210000|2022-01-29 11:53:30|296.77|291.37|296.77|291.37|296.78|291.38|296.77|291.37|5
1643457220000|2022-01-29 11:53:40|296.78|291.38|296.78|291.38|296.78|291.38|296.78|291.38|1
1643457230000|2022-01-29 11:53:50|296.77|291.37|296.77|291.37|296.77|291.37|296.77|291.37|1
1643457240000|2022-01-29 11:54:00|296.78|291.38|296.8|291.4|296.8|291.4|296.77|291.37|6
1643457250000|2022-01-29 11:54:10|296.81|291.41|296.8|291.4|296.81|291.41|296.79|291.39|10
1643457260000|2022-01-29 11:54:20|296.81|291.41|296.8|291.4|296.81|291.41|296.8|291.4|6
1643457270000|2022-01-29 11:54:30|296.81|291.41|296.8|291.4|296.81|291.41|296.8|291.4|2
1643457280000|2022-01-29 11:54:40|296.81|291.41|296.81|291.41|296.81|291.41|296.81|291.41|1
1643457290000|2022-01-29 11:54:50|296.8|291.4|296.81|291.41|296.82|291.42|296.8|291.4|16
1643457300000|2022-01-29 11:55:00|296.82|291.42|296.82|291.42|296.83|291.43|296.82|291.42|3
1643457310000|2022-01-29 11:55:10|296.83|291.43|297.01|291.61|297.01|291.61|296.82|291.42|11
1643457320000|2022-01-29 11:55:20|297.02|291.62|297|291.6|297.03|291.63|296.99|291.59|7
1643457330000|2022-01-29 11:55:30|297.01|291.61|297|291.6|297.02|291.62|297|291.6|6
1643457340000|2022-01-29 11:55:40|297.01|291.61|297|291.6|297.01|291.61|297|291.6|2
1643457350000|2022-01-29 11:55:50|297.01|291.61|296.95|291.55|297.01|291.61|296.94|291.54|9
1643457370000|2022-01-29 11:56:10|296.94|291.54|296.95|291.55|296.95|291.55|296.94|291.54|4
1643457380000|2022-01-29 11:56:20|296.96|291.56|296.95|291.55|296.96|291.56|296.95|291.55|2
1643457390000|2022-01-29 11:56:30|296.94|291.54|296.95|291.55|296.95|291.55|296.94|291.54|6
1643457400000|2022-01-29 11:56:40|296.94|291.54|296.93|291.53|296.94|291.54|296.93|291.53|4
1643457410000|2022-01-29 11:56:50|296.94|291.54|296.93|291.53|296.94|291.54|296.93|291.53|2
1643457420000|2022-01-29 11:57:00|296.94|291.54|296.94|291.54|296.94|291.54|296.94|291.54|1
1643457430000|2022-01-29 11:57:10|296.95|291.55|296.95|291.55|296.95|291.55|296.94|291.54|3
1643457440000|2022-01-29 11:57:20|296.96|291.56|297.01|291.61|297.01|291.61|296.96|291.56|4
1643457450000|2022-01-29 11:57:30|297.02|291.62|297.01|291.61|297.02|291.62|297.01|291.61|8
1643457460000|2022-01-29 11:57:40|297.02|291.62|297.04|291.64|297.04|291.64|297.02|291.62|3
1643457470000|2022-01-29 11:57:50|297.05|291.65|297.13|291.73|297.14|291.74|297.05|291.65|13
1643457480000|2022-01-29 11:58:00|297.14|291.74|297.13|291.73|297.14|291.74|297.12|291.72|4
1643457490000|2022-01-29 11:58:10|297.12|291.72|297.14|291.74|297.14|291.74|297.12|291.72|3
1643457500000|2022-01-29 11:58:20|297.13|291.73|297.13|291.73|297.13|291.73|297.13|291.73|1
1643457510000|2022-01-29 11:58:30|297.14|291.74|297.13|291.73|297.15|291.75|297.13|291.73|11
1643457520000|2022-01-29 11:58:40|297.14|291.74|297.13|291.73|297.15|291.75|297.13|291.73|4
1643457530000|2022-01-29 11:58:50|297.12|291.72|297.2|291.8|297.21|291.81|297.12|291.72|6
1643457550000|2022-01-29 11:59:10|297.22|291.82|297.23|291.83|297.24|291.84|297.22|291.82|8
1643457560000|2022-01-29 11:59:20|297.22|291.82|297.23|291.83|297.23|291.83|297.22|291.82|4
1643457570000|2022-01-29 11:59:30|297.24|291.84|297.3|291.9|297.3|291.9|297.24|291.84|9
1643457580000|2022-01-29 11:59:40|297.29|291.89|297.29|291.89|297.3|291.9|297.28|291.88|12
1643457590000|2022-01-29 11:59:50|297.28|291.88|297.28|291.88|297.28|291.88|297.28|291.88|1
1643457600000|2022-01-29 12:00:00|297.24|291.84|297.19|291.79|297.24|291.84|297.19|291.79|15
1643457610000|2022-01-29 12:00:10|297.18|291.78|297.18|291.78|297.18|291.78|297.17|291.77|5
1643457620000|2022-01-29 12:00:20|297.19|291.79|297.44|292.04|297.44|292.04|297.19|291.79|16
1643457630000|2022-01-29 12:00:30|297.45|292.05|297.37|291.97|297.45|292.05|297.36|291.96|19
1643457640000|2022-01-29 12:00:40|297.36|291.96|297.37|291.97|297.38|291.98|297.36|291.96|8
1643457650000|2022-01-29 12:00:50|297.36|291.96|297.37|291.97|297.37|291.97|297.36|291.96|2
1643457660000|2022-01-29 12:01:00|297.36|291.96|297.34|291.94|297.36|291.96|297.34|291.94|5
1643457670000|2022-01-29 12:01:10|297.33|291.93|297.18|291.78|297.33|291.93|297.15|291.75|9
1643457690000|2022-01-29 12:01:30|297.17|291.77|297.13|291.73|297.17|291.77|297.13|291.73|5
1643457700000|2022-01-29 12:01:40|297.14|291.74|297.14|291.74|297.14|291.74|297.14|291.74|1
1643457710000|2022-01-29 12:01:50|297.15|291.75|297.24|291.84|297.24|291.84|297.15|291.75|7
1643457720000|2022-01-29 12:02:00|297.23|291.83|297.24|291.84|297.29|291.89|297.23|291.83|14
1643457730000|2022-01-29 12:02:10|297.27|291.87|297.4|292|297.42|292.02|297.27|291.87|7
1643457740000|2022-01-29 12:02:20|297.39|291.99|297.42|292.02|297.42|292.02|297.39|291.99|4
1643457750000|2022-01-29 12:02:30|297.43|292.03|297.39|291.99|297.43|292.03|297.38|291.98|6
1643457760000|2022-01-29 12:02:40|297.4|292|297.49|292.09|297.5|292.1|297.4|292|11
1643457770000|2022-01-29 12:02:50|297.46|292.06|297.45|292.05|297.46|292.06|297.41|292.01|10
1643457780000|2022-01-29 12:03:00|297.46|292.06|297.44|292.04|297.46|292.06|297.44|292.04|3
1643457790000|2022-01-29 12:03:10|297.43|292.03|297.46|292.06|297.46|292.06|297.43|292.03|7
1643457800000|2022-01-29 12:03:20|297.47|292.07|297.52|292.12|297.56|292.16|297.47|292.07|10
1643457810000|2022-01-29 12:03:30|297.53|292.13|297.55|292.15|297.55|292.15|297.53|292.13|7
1643457820000|2022-01-29 12:03:40|297.54|292.14|297.55|292.15|297.6|292.2|297.54|292.14|9
1643457830000|2022-01-29 12:03:50|297.56|292.16|297.62|292.22|297.62|292.22|297.56|292.16|7
1643457840000|2022-01-29 12:04:00|297.61|292.21|297.64|292.24|297.64|292.24|297.59|292.19|6
1643457850000|2022-01-29 12:04:10|297.63|292.23|297.65|292.25|297.65|292.25|297.63|292.23|5
1643457870000|2022-01-29 12:04:30|297.62|292.22|297.62|292.22|297.64|292.24|297.62|292.22|7
1643457890000|2022-01-29 12:04:50|297.59|292.19|297.56|292.16|297.59|292.19|297.53|292.13|8
1643457900000|2022-01-29 12:05:00|297.57|292.17|297.62|292.22|297.62|292.22|297.57|292.17|5
1643457910000|2022-01-29 12:05:10|297.63|292.23|297.62|292.22|297.65|292.25|297.57|292.17|11
1643457920000|2022-01-29 12:05:20|297.63|292.23|297.64|292.24|297.64|292.24|297.62|292.22|14
1643457930000|2022-01-29 12:05:30|297.65|292.25|297.92|292.52|297.92|292.52|297.65|292.25|13
1643457940000|2022-01-29 12:05:40|297.87|292.47|297.89|292.49|297.92|292.52|297.86|292.46|10
1643457950000|2022-01-29 12:05:50|297.9|292.5|297.9|292.5|297.9|292.5|297.86|292.46|8
1643457960000|2022-01-29 12:06:00|297.89|292.49|297.91|292.51|297.91|292.51|297.89|292.49|3
1643457970000|2022-01-29 12:06:10|297.92|292.52|297.91|292.51|297.92|292.52|297.91|292.51|10
1643457980000|2022-01-29 12:06:20|297.9|292.5|297.91|292.51|297.91|292.51|297.9|292.5|2
1643458010000|2022-01-29 12:06:50|297.85|292.45|297.74|292.34|297.85|292.45|297.73|292.33|16
1643458020000|2022-01-29 12:07:00|297.75|292.35|297.75|292.35|297.75|292.35|297.74|292.34|5
1643458030000|2022-01-29 12:07:10|297.79|292.39|297.77|292.37|297.79|292.39|297.77|292.37|3
1643458040000|2022-01-29 12:07:20|297.78|292.38|297.8|292.4|297.83|292.43|297.77|292.37|15
1643458050000|2022-01-29 12:07:30|297.81|292.41|297.76|292.36|297.81|292.41|297.76|292.36|8
1643458060000|2022-01-29 12:07:40|297.77|292.37|297.77|292.37|297.77|292.37|297.75|292.35|4
1643458070000|2022-01-29 12:07:50|297.78|292.38|297.78|292.38|297.79|292.39|297.77|292.37|5
1643458110000|2022-01-29 12:08:30|297.72|292.32|297.63|292.23|297.72|292.32|297.6|292.2|18
1643458120000|2022-01-29 12:08:40|297.62|292.22|297.62|292.22|297.62|292.22|297.61|292.21|5
1643458130000|2022-01-29 12:08:50|297.63|292.23|297.63|292.23|297.63|292.23|297.62|292.22|7
1643458150000|2022-01-29 12:09:10|297.62|292.22|297.64|292.24|297.64|292.24|297.62|292.22|5
1643458160000|2022-01-29 12:09:20|297.63|292.23|297.64|292.24|297.64|292.24|297.62|292.22|4
1643458170000|2022-01-29 12:09:30|297.63|292.23|297.62|292.22|297.63|292.23|297.62|292.22|2
1643458180000|2022-01-29 12:09:40|297.61|292.21|297.61|292.21|297.61|292.21|297.6|292.2|3
1643458190000|2022-01-29 12:09:50|297.62|292.22|297.61|292.21|297.62|292.22|297.61|292.21|2
1643458200000|2022-01-29 12:10:00|297.62|292.22|297.62|292.22|297.62|292.22|297.62|292.22|1
1643458210000|2022-01-29 12:10:10|297.61|292.21|297.57|292.17|297.62|292.22|297.57|292.17|8
1643458220000|2022-01-29 12:10:20|297.58|292.18|297.58|292.18|297.59|292.19|297.58|292.18|3
1643458230000|2022-01-29 12:10:30|297.57|292.17|297.51|292.11|297.57|292.17|297.51|292.11|5
1643458240000|2022-01-29 12:10:40|297.5|292.1|297.46|292.06|297.5|292.1|297.46|292.06|7
1643458250000|2022-01-29 12:10:50|297.43|292.03|297.32|291.92|297.43|292.03|297.32|291.92|17
1643458260000|2022-01-29 12:11:00|297.31|291.91|297.14|291.74|297.33|291.93|297.12|291.72|24
1643458270000|2022-01-29 12:11:10|297.13|291.73|297.11|291.71|297.16|291.76|297.11|291.71|8
1643458280000|2022-01-29 12:11:20|297.12|291.72|297.08|291.68|297.13|291.73|297.07|291.67|12
1643458290000|2022-01-29 12:11:30|297.06|291.66|296.99|291.59|297.06|291.66|296.99|291.59|14
1643458300000|2022-01-29 12:11:40|296.96|291.56|296.94|291.54|296.96|291.56|296.93|291.53|13
1643458310000|2022-01-29 12:11:50|296.93|291.53|296.91|291.51|296.93|291.53|296.91|291.51|3
1643458320000|2022-01-29 12:12:00|296.92|291.52|296.92|291.52|296.93|291.53|296.92|291.52|3
1643458330000|2022-01-29 12:12:10|296.94|291.54|296.98|291.58|296.98|291.58|296.94|291.54|5
1643458340000|2022-01-29 12:12:20|296.97|291.57|297|291.6|297.02|291.62|296.97|291.57|7
1643458350000|2022-01-29 12:12:30|297.01|291.61|297.02|291.62|297.02|291.62|296.97|291.57|7
1643458360000|2022-01-29 12:12:40|297.03|291.63|297.12|291.72|297.12|291.72|297.02|291.62|9
1643458370000|2022-01-29 12:12:50|297.11|291.71|297.09|291.69|297.12|291.72|297.09|291.69|4
1643458380000|2022-01-29 12:13:00|297.07|291.67|297.07|291.67|297.08|291.68|297.06|291.66|4
1643458390000|2022-01-29 12:13:10|297.06|291.66|297.04|291.64|297.06|291.66|297.03|291.63|7
1643458400000|2022-01-29 12:13:20|297.05|291.65|296.95|291.55|297.05|291.65|296.95|291.55|9
1643458410000|2022-01-29 12:13:30|296.96|291.56|296.86|291.46|296.96|291.56|296.86|291.46|8
1643458420000|2022-01-29 12:13:40|296.84|291.44|296.86|291.46|296.86|291.46|296.84|291.44|6
1643458430000|2022-01-29 12:13:50|296.85|291.45|296.65|291.25|296.85|291.45|296.63|291.23|20
1643458440000|2022-01-29 12:14:00|296.64|291.24|296.63|291.23|296.64|291.24|296.54|291.14|18
1643458450000|2022-01-29 12:14:10|296.64|291.24|296.65|291.25|296.65|291.25|296.62|291.22|16
1643458460000|2022-01-29 12:14:20|296.66|291.26|296.66|291.26|296.66|291.26|296.66|291.26|1
1643458470000|2022-01-29 12:14:30|296.65|291.25|296.67|291.27|296.67|291.27|296.62|291.22|10
1643458480000|2022-01-29 12:14:40|296.66|291.26|296.68|291.28|296.68|291.28|296.66|291.26|10
1643458490000|2022-01-29 12:14:50|296.69|291.29|296.74|291.34|296.75|291.35|296.69|291.29|12
1643458500000|2022-01-29 12:15:00|296.75|291.35|296.69|291.29|296.8|291.4|296.69|291.29|16
1643458510000|2022-01-29 12:15:10|296.7|291.3|296.59|291.19|296.7|291.3|296.59|291.19|10
1643458520000|2022-01-29 12:15:20|296.6|291.2|296.59|291.19|296.6|291.2|296.58|291.18|6
1643458530000|2022-01-29 12:15:30|296.6|291.2|296.56|291.16|296.61|291.21|296.56|291.16|6
1643458540000|2022-01-29 12:15:40|296.57|291.17|296.62|291.22|296.62|291.22|296.56|291.16|8
1643458550000|2022-01-29 12:15:50|296.63|291.23|296.62|291.22|296.63|291.23|296.62|291.22|2
1643458560000|2022-01-29 12:16:00|296.6|291.2|296.58|291.18|296.6|291.2|296.56|291.16|8
1643458570000|2022-01-29 12:16:10|296.57|291.17|296.5|291.1|296.57|291.17|296.5|291.1|11
1643458580000|2022-01-29 12:16:20|296.49|291.09|296.5|291.1|296.5|291.1|296.49|291.09|4
1643458590000|2022-01-29 12:16:30|296.51|291.11|296.52|291.12|296.52|291.12|296.51|291.11|8
1643458600000|2022-01-29 12:16:40|296.51|291.11|296.53|291.13|296.53|291.13|296.51|291.11|4
1643458610000|2022-01-29 12:16:50|296.52|291.12|296.55|291.15|296.55|291.15|296.52|291.12|7
1643458620000|2022-01-29 12:17:00|296.56|291.16|296.56|291.16|296.56|291.16|296.55|291.15|3
1643458630000|2022-01-29 12:17:10|296.55|291.15|296.61|291.21|296.61|291.21|296.55|291.15|17
1643458640000|2022-01-29 12:17:20|296.62|291.22|296.62|291.22|296.63|291.23|296.61|291.21|5
1643458650000|2022-01-29 12:17:30|296.63|291.23|296.65|291.25|296.65|291.25|296.63|291.23|3
1643458660000|2022-01-29 12:17:40|296.66|291.26|296.77|291.37|296.8|291.4|296.66|291.26|17
1643458670000|2022-01-29 12:17:50|296.78|291.38|296.78|291.38|296.82|291.42|296.78|291.38|5
1643458680000|2022-01-29 12:18:00|296.79|291.39|296.79|291.39|296.79|291.39|296.79|291.39|1
1643458690000|2022-01-29 12:18:10|296.8|291.4|296.83|291.43|296.84|291.44|296.8|291.4|5
1643458700000|2022-01-29 12:18:20|296.84|291.44|296.94|291.54|296.94|291.54|296.83|291.43|10
1643458710000|2022-01-29 12:18:30|296.95|291.55|296.99|291.59|296.99|291.59|296.94|291.54|4
1643458720000|2022-01-29 12:18:40|297|291.6|297.01|291.61|297.01|291.61|297|291.6|4
1643458730000|2022-01-29 12:18:50|297|291.6|297.02|291.62|297.02|291.62|297|291.6|3
1643458740000|2022-01-29 12:19:00|297.01|291.61|297.02|291.62|297.02|291.62|297.01|291.61|2
1643458750000|2022-01-29 12:19:10|297.01|291.61|297.02|291.62|297.02|291.62|297.01|291.61|2
1643458770000|2022-01-29 12:19:30|297.03|291.63|297.06|291.66|297.06|291.66|297.03|291.63|3
1643458780000|2022-01-29 12:19:40|297.05|291.65|297.08|291.68|297.08|291.68|297.04|291.64|6
1643458790000|2022-01-29 12:19:50|297.09|291.69|297.09|291.69|297.1|291.7|297.08|291.68|5
1643458800000|2022-01-29 12:20:00|297.08|291.68|297.02|291.62|297.08|291.68|297.01|291.61|7
1643458810000|2022-01-29 12:20:10|297.01|291.61|296.77|291.37|297.02|291.62|296.77|291.37|18
1643458830000|2022-01-29 12:20:30|296.78|291.38|296.89|291.49|296.89|291.49|296.78|291.38|8
1643458840000|2022-01-29 12:20:40|296.9|291.5|296.91|291.51|296.91|291.51|296.9|291.5|2
1643458850000|2022-01-29 12:20:50|296.9|291.5|296.91|291.51|296.91|291.51|296.89|291.49|3
1643458870000|2022-01-29 12:21:10|296.92|291.52|297.03|291.63|297.03|291.63|296.91|291.51|11
1643458880000|2022-01-29 12:21:20|297.04|291.64|297.04|291.64|297.04|291.64|297.02|291.62|4
1643458890000|2022-01-29 12:21:30|297.03|291.63|297.17|291.77|297.17|291.77|297.03|291.63|6
1643458900000|2022-01-29 12:21:40|297.16|291.76|297.41|292.01|297.41|292.01|297.16|291.76|16
1643458910000|2022-01-29 12:21:50|297.42|292.02|297.59|292.19|297.59|292.19|297.41|292.01|15
1643458920000|2022-01-29 12:22:00|297.6|292.2|297.64|292.24|297.64|292.24|297.6|292.2|4
1643458930000|2022-01-29 12:22:10|297.66|292.26|297.78|292.38|297.79|292.39|297.66|292.26|9
1643458940000|2022-01-29 12:22:20|297.79|292.39|297.75|292.35|297.8|292.4|297.75|292.35|10
1643458950000|2022-01-29 12:22:30|297.7|292.3|297.59|292.19|297.7|292.3|297.55|292.15|17
1643458960000|2022-01-29 12:22:40|297.6|292.2|297.57|292.17|297.6|292.2|297.56|292.16|10
1643458970000|2022-01-29 12:22:50|297.58|292.18|297.58|292.18|297.61|292.21|297.58|292.18|9
1643458980000|2022-01-29 12:23:00|297.57|292.17|297.58|292.18|297.58|292.18|297.57|292.17|2
1643459000000|2022-01-29 12:23:20|297.59|292.19|297.73|292.33|297.73|292.33|297.59|292.19|15
1643459010000|2022-01-29 12:23:30|297.72|292.32|297.55|292.15|297.72|292.32|297.54|292.14|16
1643459020000|2022-01-29 12:23:40|297.56|292.16|297.57|292.17|297.57|292.17|297.56|292.16|2
1643459030000|2022-01-29 12:23:50|297.58|292.18|297.6|292.2|297.61|292.21|297.58|292.18|6
1643459040000|2022-01-29 12:24:00|297.61|292.21|297.61|292.21|297.61|292.21|297.61|292.21|1
1643459050000|2022-01-29 12:24:10|297.6|292.2|297.55|292.15|297.61|292.21|297.53|292.13|7
1643459070000|2022-01-29 12:24:30|297.56|292.16|297.74|292.34|297.74|292.34|297.56|292.16|14
1643459080000|2022-01-29 12:24:40|297.75|292.35|297.83|292.43|297.91|292.51|297.75|292.35|15
1643459090000|2022-01-29 12:24:50|297.84|292.44|297.85|292.45|297.85|292.45|297.84|292.44|2
1643459100000|2022-01-29 12:25:00|297.87|292.47|297.73|292.33|297.88|292.48|297.73|292.33|9
1643459110000|2022-01-29 12:25:10|297.74|292.34|297.74|292.34|297.74|292.34|297.7|292.3|10
1643459120000|2022-01-29 12:25:20|297.77|292.37|297.79|292.39|297.82|292.42|297.77|292.37|19
1643459130000|2022-01-29 12:25:30|297.8|292.4|297.77|292.37|297.8|292.4|297.77|292.37|7
1643459140000|2022-01-29 12:25:40|297.8|292.4|297.84|292.44|297.84|292.44|297.8|292.4|4
1643459150000|2022-01-29 12:25:50|297.85|292.45|297.99|292.59|297.99|292.59|297.85|292.45|15
1643459160000|2022-01-29 12:26:00|298|292.6|297.94|292.54|298.05|292.65|297.94|292.54|12
1643459170000|2022-01-29 12:26:10|297.89|292.49|297.82|292.42|297.91|292.51|297.77|292.37|19
1643459180000|2022-01-29 12:26:20|297.81|292.41|297.8|292.4|297.81|292.41|297.76|292.36|10
1643459190000|2022-01-29 12:26:30|297.81|292.41|297.84|292.44|297.87|292.47|297.8|292.4|6
1643459200000|2022-01-29 12:26:40|297.87|292.47|298.38|292.98|298.45|293.05|297.87|292.47|27
1643459210000|2022-01-29 12:26:50|298.37|292.97|298.41|293.01|298.42|293.02|298.37|292.97|17
1643459220000|2022-01-29 12:27:00|298.42|293.02|298.45|293.05|298.5|293.1|298.41|293.01|15
1643459230000|2022-01-29 12:27:10|298.46|293.06|298.44|293.04|298.48|293.08|298.43|293.03|15
1643459240000|2022-01-29 12:27:20|298.45|293.05|298.4|293|298.49|293.09|298.35|292.95|16
1643459250000|2022-01-29 12:27:30|298.39|292.99|298.39|292.99|298.41|293.01|298.38|292.98|8
1643459260000|2022-01-29 12:27:40|298.4|293|298.42|293.02|298.43|293.03|298.4|293|7
1643459270000|2022-01-29 12:27:50|298.41|293.01|298.41|293.01|298.42|293.02|298.41|293.01|3
1643459280000|2022-01-29 12:28:00|298.42|293.02|298.41|293.01|298.47|293.07|298.41|293.01|15
1643459290000|2022-01-29 12:28:10|298.42|293.02|298.28|292.88|298.42|293.02|298.27|292.87|17
1643459300000|2022-01-29 12:28:20|298.26|292.86|298.25|292.85|298.28|292.88|298.24|292.84|8
1643459310000|2022-01-29 12:28:30|298.24|292.84|298.32|292.92|298.34|292.94|298.24|292.84|10
1643459320000|2022-01-29 12:28:40|298.33|292.93|298.31|292.91|298.33|292.93|298.3|292.9|11
1643459330000|2022-01-29 12:28:50|298.3|292.9|298.23|292.83|298.31|292.91|298.22|292.82|13
1643459340000|2022-01-29 12:29:00|298.2|292.8|298.08|292.68|298.22|292.82|298.08|292.68|16
1643459350000|2022-01-29 12:29:10|298.09|292.69|298.26|292.86|298.26|292.86|298.09|292.69|14
1643459360000|2022-01-29 12:29:20|298.27|292.87|298.27|292.87|298.27|292.87|298.26|292.86|17
1643459370000|2022-01-29 12:29:30|298.26|292.86|298.26|292.86|298.27|292.87|298.26|292.86|7
1643459380000|2022-01-29 12:29:40|298.27|292.87|298.22|292.82|298.27|292.87|298.19|292.79|11
1643459390000|2022-01-29 12:29:50|298.23|292.83|298.26|292.86|298.26|292.86|298.21|292.81|13
1643459400000|2022-01-29 12:30:00|298.25|292.85|298.18|292.78|298.26|292.86|298.18|292.78|15
1643459410000|2022-01-29 12:30:10|298.19|292.79|298.19|292.79|298.19|292.79|298.19|292.79|1
1643459420000|2022-01-29 12:30:20|298.18|292.78|298.12|292.72|298.18|292.78|298.1|292.7|12
1643459430000|2022-01-29 12:30:30|298.11|292.71|298.12|292.72|298.13|292.73|298.11|292.71|4
1643459440000|2022-01-29 12:30:40|298.11|292.71|298.08|292.68|298.11|292.71|298.04|292.64|11
1643459450000|2022-01-29 12:30:50|298.09|292.69|298.2|292.8|298.2|292.8|298.09|292.69|12
1643459460000|2022-01-29 12:31:00|298.19|292.79|298.11|292.71|298.21|292.81|298.11|292.71|12
1643459480000|2022-01-29 12:31:20|298.1|292.7|298.14|292.74|298.16|292.76|298.09|292.69|11
1643459490000|2022-01-29 12:31:30|298.12|292.72|298.11|292.71|298.14|292.74|298.09|292.69|16
1643459500000|2022-01-29 12:31:40|298.12|292.72|298.09|292.69|298.12|292.72|298.07|292.67|9
1643459510000|2022-01-29 12:31:50|298.1|292.7|298.1|292.7|298.1|292.7|298.08|292.68|5
1643459520000|2022-01-29 12:32:00|298.08|292.68|298.04|292.64|298.08|292.68|298.04|292.64|7
1643459530000|2022-01-29 12:32:10|298.05|292.65|297.99|292.59|298.05|292.65|297.98|292.58|10
1643459540000|2022-01-29 12:32:20|298|292.6|298.02|292.62|298.02|292.62|298|292.6|3
1643459550000|2022-01-29 12:32:30|298.03|292.63|298.04|292.64|298.06|292.66|298.02|292.62|9
1643459560000|2022-01-29 12:32:40|298.02|292.62|298.01|292.61|298.09|292.69|298.01|292.61|17
1643459570000|2022-01-29 12:32:50|298.02|292.62|298.09|292.69|298.1|292.7|298.02|292.62|12
1643459580000|2022-01-29 12:33:00|298.08|292.68|298.1|292.7|298.13|292.73|298.07|292.67|14
1643459590000|2022-01-29 12:33:10|298.11|292.71|298.12|292.72|298.13|292.73|298.1|292.7|12
1643459600000|2022-01-29 12:33:20|298.13|292.73|298.13|292.73|298.13|292.73|298.12|292.72|3
1643459610000|2022-01-29 12:33:30|298.12|292.72|298.13|292.73|298.13|292.73|298.12|292.72|4
1643459620000|2022-01-29 12:33:40|298.14|292.74|298.2|292.8|298.21|292.81|298.12|292.72|9
1643459630000|2022-01-29 12:33:50|298.21|292.81|298.46|293.06|298.46|293.06|298.21|292.81|16
1643459640000|2022-01-29 12:34:00|298.45|293.05|298.54|293.14|298.56|293.16|298.38|292.98|24
1643459650000|2022-01-29 12:34:10|298.55|293.15|299.07|293.67|299.07|293.67|298.55|293.15|21
1643459660000|2022-01-29 12:34:20|299.09|293.69|299.29|293.89|299.48|294.08|299.09|293.69|31
1643459670000|2022-01-29 12:34:30|299.28|293.88|299.24|293.84|299.32|293.92|299.22|293.82|14
1643459680000|2022-01-29 12:34:40|299.22|293.82|299.16|293.76|299.22|293.82|299.11|293.71|22
1643459690000|2022-01-29 12:34:50|299.15|293.75|299.19|293.79|299.19|293.79|299.15|293.75|16
1643459700000|2022-01-29 12:35:00|299.18|293.78|299.05|293.65|299.2|293.8|299.05|293.65|21
1643459710000|2022-01-29 12:35:10|299.04|293.64|298.88|293.48|299.04|293.64|298.88|293.48|9
1643459720000|2022-01-29 12:35:20|298.89|293.49|298.96|293.56|298.97|293.57|298.89|293.49|14
1643459730000|2022-01-29 12:35:30|298.97|293.57|298.91|293.51|299.03|293.63|298.9|293.5|18
1643459740000|2022-01-29 12:35:40|298.92|293.52|298.9|293.5|298.92|293.52|298.9|293.5|3
1643459750000|2022-01-29 12:35:50|298.91|293.51|298.92|293.52|298.92|293.52|298.89|293.49|10
1643459760000|2022-01-29 12:36:00|298.9|293.5|298.84|293.44|298.9|293.5|298.83|293.43|9
1643459770000|2022-01-29 12:36:10|298.82|293.42|298.9|293.5|298.92|293.52|298.82|293.42|12
1643459780000|2022-01-29 12:36:20|298.88|293.48|298.8|293.4|298.88|293.48|298.8|293.4|13
1643459790000|2022-01-29 12:36:30|298.79|293.39|298.83|293.43|298.84|293.44|298.78|293.38|11
1643459800000|2022-01-29 12:36:40|298.84|293.44|298.86|293.46|298.88|293.48|298.83|293.43|13
1643459810000|2022-01-29 12:36:50|298.85|293.45|298.81|293.41|298.85|293.45|298.79|293.39|11
1643459820000|2022-01-29 12:37:00|298.82|293.42|298.84|293.44|298.84|293.44|298.78|293.38|10
1643459830000|2022-01-29 12:37:10|298.88|293.48|298.87|293.47|298.88|293.48|298.86|293.46|4
1643459840000|2022-01-29 12:37:20|298.88|293.48|298.87|293.47|298.88|293.48|298.87|293.47|8
1643459850000|2022-01-29 12:37:30|298.88|293.48|298.88|293.48|299.01|293.61|298.87|293.47|23
1643459860000|2022-01-29 12:37:40|298.89|293.49|298.95|293.55|298.97|293.57|298.89|293.49|16
1643459870000|2022-01-29 12:37:50|298.94|293.54|298.93|293.53|298.95|293.55|298.93|293.53|12
1643459880000|2022-01-29 12:38:00|298.94|293.54|298.95|293.55|298.96|293.56|298.9|293.5|11
1643459890000|2022-01-29 12:38:10|298.99|293.59|298.98|293.58|298.99|293.59|298.98|293.58|2
1643459900000|2022-01-29 12:38:20|298.99|293.59|298.99|293.59|299|293.6|298.98|293.58|9
1643459910000|2022-01-29 12:38:30|298.98|293.58|298.97|293.57|298.99|293.59|298.97|293.57|8
1643459920000|2022-01-29 12:38:40|298.98|293.58|299|293.6|299|293.6|298.97|293.57|9
1643459930000|2022-01-29 12:38:50|299.01|293.61|299|293.6|299.01|293.61|298.98|293.58|11
1643459940000|2022-01-29 12:39:00|298.99|293.59|298.95|293.55|298.99|293.59|298.94|293.54|7
1643459950000|2022-01-29 12:39:10|298.94|293.54|298.93|293.53|298.94|293.54|298.93|293.53|4
1643459960000|2022-01-29 12:39:20|298.92|293.52|298.92|293.52|298.94|293.54|298.92|293.52|9
1643459970000|2022-01-29 12:39:30|298.9|293.5|298.91|293.51|298.91|293.51|298.9|293.5|2
1643459980000|2022-01-29 12:39:40|298.92|293.52|298.97|293.57|298.97|293.57|298.91|293.51|6
1643459990000|2022-01-29 12:39:50|298.96|293.56|298.96|293.56|298.97|293.57|298.95|293.55|11
1643460000000|2022-01-29 12:40:00|298.95|293.55|298.92|293.52|298.96|293.56|298.91|293.51|13
1643460010000|2022-01-29 12:40:10|298.93|293.53|298.92|293.52|298.93|293.53|298.92|293.52|6
1643460020000|2022-01-29 12:40:20|298.93|293.53|298.91|293.51|298.93|293.53|298.9|293.5|5
1643460030000|2022-01-29 12:40:30|298.85|293.45|298.89|293.49|298.89|293.49|298.84|293.44|8
1643460040000|2022-01-29 12:40:40|298.88|293.48|298.88|293.48|298.89|293.49|298.88|293.48|7
1643460060000|2022-01-29 12:41:00|298.89|293.49|298.88|293.48|298.89|293.49|298.88|293.48|2
1643460070000|2022-01-29 12:41:10|298.89|293.49|298.91|293.51|298.91|293.51|298.88|293.48|5
1643460080000|2022-01-29 12:41:20|298.9|293.5|299.01|293.61|299.01|293.61|298.89|293.49|10
1643460090000|2022-01-29 12:41:30|299.02|293.62|299.04|293.64|299.04|293.64|299.01|293.61|5
1643460110000|2022-01-29 12:41:50|299.03|293.63|299|293.6|299.03|293.63|298.98|293.58|10
1643460120000|2022-01-29 12:42:00|298.99|293.59|298.97|293.57|299|293.6|298.97|293.57|7
1643460130000|2022-01-29 12:42:10|298.98|293.58|299|293.6|299|293.6|298.98|293.58|2
1643460140000|2022-01-29 12:42:20|298.99|293.59|299|293.6|299|293.6|298.99|293.59|2
1643460150000|2022-01-29 12:42:30|299.01|293.61|299.01|293.61|299.01|293.61|299|293.6|3
1643460170000|2022-01-29 12:42:50|299|293.6|299|293.6|299.01|293.61|299|293.6|5
1643460180000|2022-01-29 12:43:00|298.99|293.59|298.98|293.58|298.99|293.59|298.97|293.57|10
1643460190000|2022-01-29 12:43:10|298.99|293.59|298.97|293.57|298.99|293.59|298.97|293.57|4
1643460200000|2022-01-29 12:43:20|298.98|293.58|298.98|293.58|298.98|293.58|298.98|293.58|1
1643460210000|2022-01-29 12:43:30|298.97|293.57|298.92|293.52|298.98|293.58|298.92|293.52|4
1643460220000|2022-01-29 12:43:40|298.88|293.48|298.83|293.43|298.89|293.49|298.81|293.41|10
1643460230000|2022-01-29 12:43:50|298.82|293.42|298.88|293.48|298.89|293.49|298.82|293.42|6
1643460240000|2022-01-29 12:44:00|298.87|293.47|298.83|293.43|298.87|293.47|298.83|293.43|8
1643460250000|2022-01-29 12:44:10|298.82|293.42|298.89|293.49|298.89|293.49|298.82|293.42|8
1643460260000|2022-01-29 12:44:20|298.9|293.5|298.9|293.5|298.9|293.5|298.89|293.49|7
1643460270000|2022-01-29 12:44:30|298.89|293.49|298.9|293.5|298.9|293.5|298.89|293.49|8
1643460280000|2022-01-29 12:44:40|298.91|293.51|298.91|293.51|298.91|293.51|298.91|293.51|1
1643460310000|2022-01-29 12:45:10|298.9|293.5|298.9|293.5|298.9|293.5|298.9|293.5|1
1643460320000|2022-01-29 12:45:20|298.91|293.51|298.89|293.49|298.91|293.51|298.89|293.49|12
1643460330000|2022-01-29 12:45:30|298.9|293.5|298.84|293.44|298.9|293.5|298.84|293.44|3
1643460340000|2022-01-29 12:45:40|298.82|293.42|298.81|293.41|298.82|293.42|298.81|293.41|6
1643460350000|2022-01-29 12:45:50|298.82|293.42|298.79|293.39|298.82|293.42|298.79|293.39|6
1643460360000|2022-01-29 12:46:00|298.78|293.38|298.78|293.38|298.78|293.38|298.78|293.38|1
1643460370000|2022-01-29 12:46:10|298.77|293.37|298.76|293.36|298.77|293.37|298.76|293.36|2
1643460380000|2022-01-29 12:46:20|298.73|293.33|298.74|293.34|298.74|293.34|298.72|293.32|4
1643460390000|2022-01-29 12:46:30|298.73|293.33|298.69|293.29|298.73|293.33|298.68|293.28|4
1643460400000|2022-01-29 12:46:40|298.68|293.28|298.69|293.29|298.69|293.29|298.68|293.28|2
1643460410000|2022-01-29 12:46:50|298.68|293.28|298.68|293.28|298.68|293.28|298.68|293.28|1
1643460420000|2022-01-29 12:47:00|298.67|293.27|298.67|293.27|298.67|293.27|298.67|293.27|1
1643460430000|2022-01-29 12:47:10|298.66|293.26|298.66|293.26|298.66|293.26|298.66|293.26|1
1643460440000|2022-01-29 12:47:20|298.67|293.27|298.51|293.11|298.67|293.27|298.51|293.11|14
1643460450000|2022-01-29 12:47:30|298.48|293.08|298.43|293.03|298.48|293.08|298.43|293.03|7
1643460460000|2022-01-29 12:47:40|298.44|293.04|298.4|293|298.44|293.04|298.39|292.99|8
1643460470000|2022-01-29 12:47:50|298.39|292.99|298.49|293.09|298.49|293.09|298.39|292.99|13
1643460480000|2022-01-29 12:48:00|298.5|293.1|298.51|293.11|298.51|293.11|298.5|293.1|2
1643460490000|2022-01-29 12:48:10|298.5|293.1|298.51|293.11|298.51|293.11|298.5|293.1|2
1643460500000|2022-01-29 12:48:20|298.5|293.1|298.47|293.07|298.5|293.1|298.47|293.07|3
1643460510000|2022-01-29 12:48:30|298.46|293.06|298.4|293|298.46|293.06|298.4|293|4
1643460520000|2022-01-29 12:48:40|298.38|292.98|298.39|292.99|298.4|293|298.37|292.97|11
1643460530000|2022-01-29 12:48:50|298.38|292.98|298.38|292.98|298.38|292.98|298.37|292.97|3
1643460540000|2022-01-29 12:49:00|298.37|292.97|298.31|292.91|298.38|292.98|298.3|292.9|6
1643460550000|2022-01-29 12:49:10|298.32|292.92|298.37|292.97|298.37|292.97|298.32|292.92|3
1643460560000|2022-01-29 12:49:20|298.38|292.98|298.4|293|298.4|293|298.38|292.98|3
1643460570000|2022-01-29 12:49:30|298.41|293.01|298.42|293.02|298.42|293.02|298.41|293.01|4
1643460580000|2022-01-29 12:49:40|298.43|293.03|298.42|293.02|298.43|293.03|298.42|293.02|2
1643460590000|2022-01-29 12:49:50|298.41|293.01|298.41|293.01|298.41|293.01|298.39|292.99|5
1643460600000|2022-01-29 12:50:00|298.4|293|298.41|293.01|298.41|293.01|298.4|293|8
1643460610000|2022-01-29 12:50:10|298.4|293|298.39|292.99|298.41|293.01|298.38|292.98|5
1643460620000|2022-01-29 12:50:20|298.38|292.98|298.39|292.99|298.39|292.99|298.37|292.97|5
1643460630000|2022-01-29 12:50:30|298.38|292.98|298.4|293|298.4|293|298.37|292.97|8
1643460640000|2022-01-29 12:50:40|298.39|292.99|298.39|292.99|298.4|293|298.39|292.99|3
1643460650000|2022-01-29 12:50:50|298.4|293|298.43|293.03|298.43|293.03|298.39|292.99|11
1643460670000|2022-01-29 12:51:10|298.42|293.02|298.44|293.04|298.44|293.04|298.42|293.02|5
1643460680000|2022-01-29 12:51:20|298.45|293.05|298.46|293.06|298.47|293.07|298.45|293.05|4
1643460700000|2022-01-29 12:51:40|298.47|293.07|298.46|293.06|298.47|293.07|298.46|293.06|2
1643460710000|2022-01-29 12:51:50|298.45|293.05|298.55|293.15|298.63|293.23|298.45|293.05|13
1643460720000|2022-01-29 12:52:00|298.54|293.14|298.6|293.2|298.6|293.2|298.51|293.11|8
1643460730000|2022-01-29 12:52:10|298.61|293.21|298.69|293.29|298.69|293.29|298.6|293.2|7
1643460740000|2022-01-29 12:52:20|298.68|293.28|298.65|293.25|298.69|293.29|298.65|293.25|5
1643460750000|2022-01-29 12:52:30|298.64|293.24|298.65|293.25|298.65|293.25|298.64|293.24|8
1643460760000|2022-01-29 12:52:40|298.66|293.26|298.68|293.28|298.68|293.28|298.66|293.26|3
1643460770000|2022-01-29 12:52:50|298.67|293.27|298.68|293.28|298.68|293.28|298.67|293.27|2
1643460780000|2022-01-29 12:53:00|298.67|293.27|298.56|293.16|298.67|293.27|298.56|293.16|8
1643460790000|2022-01-29 12:53:10|298.6|293.2|298.59|293.19|298.6|293.2|298.57|293.17|4
1643460800000|2022-01-29 12:53:20|298.6|293.2|298.6|293.2|298.6|293.2|298.59|293.19|5
1643460810000|2022-01-29 12:53:30|298.61|293.21|298.66|293.26|298.66|293.26|298.61|293.21|4
1643460820000|2022-01-29 12:53:40|298.65|293.25|298.64|293.24|298.65|293.25|298.64|293.24|2
1643460830000|2022-01-29 12:53:50|298.65|293.25|298.63|293.23|298.65|293.25|298.61|293.21|8
1643460840000|2022-01-29 12:54:00|298.62|293.22|298.62|293.22|298.63|293.23|298.62|293.22|5
1643460850000|2022-01-29 12:54:10|298.61|293.21|298.62|293.22|298.63|293.23|298.61|293.21|10
1643460860000|2022-01-29 12:54:20|298.61|293.21|298.64|293.24|298.64|293.24|298.61|293.21|4
1643460880000|2022-01-29 12:54:40|298.65|293.25|298.65|293.25|298.66|293.26|298.65|293.25|5
1643460890000|2022-01-29 12:54:50|298.66|293.26|298.68|293.28|298.69|293.29|298.66|293.26|11
1643460900000|2022-01-29 12:55:00|298.67|293.27|298.67|293.27|298.68|293.28|298.67|293.27|17
1643460910000|2022-01-29 12:55:10|298.68|293.28|298.66|293.26|298.68|293.28|298.66|293.26|9
1643460920000|2022-01-29 12:55:20|298.67|293.27|298.66|293.26|298.68|293.28|298.66|293.26|6
1643460930000|2022-01-29 12:55:30|298.65|293.25|298.65|293.25|298.65|293.25|298.62|293.22|14
1643460940000|2022-01-29 12:55:40|298.64|293.24|298.65|293.25|298.65|293.25|298.64|293.24|4
1643460950000|2022-01-29 12:55:50|298.64|293.24|298.65|293.25|298.65|293.25|298.64|293.24|2
1643460960000|2022-01-29 12:56:00|298.66|293.26|298.69|293.29|298.69|293.29|298.66|293.26|4
1643460970000|2022-01-29 12:56:10|298.68|293.28|298.68|293.28|298.68|293.28|298.68|293.28|1
1643460980000|2022-01-29 12:56:20|298.69|293.29|298.69|293.29|298.69|293.29|298.69|293.29|1
1643460990000|2022-01-29 12:56:30|298.68|293.28|298.71|293.31|298.71|293.31|298.68|293.28|2
1643461000000|2022-01-29 12:56:40|298.7|293.3|298.76|293.36|298.76|293.36|298.7|293.3|10
1643461010000|2022-01-29 12:56:50|298.77|293.37|298.77|293.37|298.78|293.38|298.76|293.36|7
1643461020000|2022-01-29 12:57:00|298.78|293.38|298.78|293.38|298.78|293.38|298.78|293.38|1
1643461030000|2022-01-29 12:57:10|298.77|293.37|298.77|293.37|298.77|293.37|298.77|293.37|1
1643461040000|2022-01-29 12:57:20|298.76|293.36|298.77|293.37|298.78|293.38|298.76|293.36|4
1643461050000|2022-01-29 12:57:30|298.78|293.38|298.78|293.38|298.78|293.38|298.78|293.38|1
1643461060000|2022-01-29 12:57:40|298.77|293.37|298.78|293.38|298.78|293.38|298.77|293.37|2
1643461080000|2022-01-29 12:58:00|298.79|293.39|298.79|293.39|298.79|293.39|298.79|293.39|1
1643461110000|2022-01-29 12:58:30|298.77|293.37|298.76|293.36|298.77|293.37|298.76|293.36|6
1643461120000|2022-01-29 12:58:40|298.77|293.37|298.76|293.36|298.77|293.37|298.76|293.36|6
1643461130000|2022-01-29 12:58:50|298.77|293.37|298.76|293.36|298.77|293.37|298.76|293.36|2
1643461140000|2022-01-29 12:59:00|298.77|293.37|298.76|293.36|298.77|293.37|298.76|293.36|2
1643461160000|2022-01-29 12:59:20|298.77|293.37|298.76|293.36|298.77|293.37|298.76|293.36|2
1643461170000|2022-01-29 12:59:30|298.77|293.37|298.84|293.44|298.84|293.44|298.77|293.37|4
1643461180000|2022-01-29 12:59:40|298.85|293.45|298.85|293.45|298.86|293.46|298.85|293.45|3
1643461190000|2022-01-29 12:59:50|298.87|293.47|298.83|293.43|298.87|293.47|298.83|293.43|10
1643461200000|2022-01-29 13:00:00|298.84|293.44|298.79|293.39|298.84|293.44|298.78|293.38|9
1643461210000|2022-01-29 13:00:10|298.78|293.38|298.79|293.39|298.8|293.4|298.78|293.38|14
1643461220000|2022-01-29 13:00:20|298.8|293.4|298.88|293.48|298.88|293.48|298.79|293.39|15
1643461230000|2022-01-29 13:00:30|298.87|293.47|298.84|293.44|298.87|293.47|298.84|293.44|9
1643461240000|2022-01-29 13:00:40|298.85|293.45|298.83|293.43|298.85|293.45|298.83|293.43|7
1643461250000|2022-01-29 13:00:50|298.82|293.42|298.77|293.37|298.82|293.42|298.76|293.36|5
1643461260000|2022-01-29 13:01:00|298.76|293.36|298.75|293.35|298.76|293.36|298.75|293.35|2
1643461270000|2022-01-29 13:01:10|298.74|293.34|298.67|293.27|298.75|293.35|298.67|293.27|7
1643461280000|2022-01-29 13:01:20|298.62|293.22|298.38|292.98|298.62|293.22|298.38|292.98|13
1643461290000|2022-01-29 13:01:30|298.37|292.97|298.33|292.93|298.37|292.97|298.32|292.92|5
1643461300000|2022-01-29 13:01:40|298.35|292.95|298.39|292.99|298.41|293.01|298.35|292.95|17
1643461310000|2022-01-29 13:01:50|298.38|292.98|298.38|292.98|298.39|292.99|298.38|292.98|3
1643461320000|2022-01-29 13:02:00|298.39|292.99|298.43|293.03|298.44|293.04|298.39|292.99|11
1643461330000|2022-01-29 13:02:10|298.42|293.02|298.45|293.05|298.45|293.05|298.42|293.02|8
1643461340000|2022-01-29 13:02:20|298.46|293.06|298.45|293.05|298.46|293.06|298.43|293.03|6
1643461350000|2022-01-29 13:02:30|298.44|293.04|298.45|293.05|298.46|293.06|298.44|293.04|6
1643461370000|2022-01-29 13:02:50|298.44|293.04|298.44|293.04|298.44|293.04|298.43|293.03|5
1643461390000|2022-01-29 13:03:10|298.43|293.03|298.43|293.03|298.44|293.04|298.43|293.03|3
1643461400000|2022-01-29 13:03:20|298.42|293.02|298.44|293.04|298.45|293.05|298.42|293.02|7
1643461410000|2022-01-29 13:03:30|298.45|293.05|298.54|293.14|298.58|293.18|298.45|293.05|10
1643461420000|2022-01-29 13:03:40|298.55|293.15|298.62|293.22|298.63|293.23|298.55|293.15|11
1643461430000|2022-01-29 13:03:50|298.63|293.23|298.6|293.2|298.63|293.23|298.6|293.2|3
1643461440000|2022-01-29 13:04:00|298.59|293.19|298.56|293.16|298.59|293.19|298.55|293.15|12
1643461450000|2022-01-29 13:04:10|298.55|293.15|298.57|293.17|298.58|293.18|298.55|293.15|5
1643461460000|2022-01-29 13:04:20|298.58|293.18|298.58|293.18|298.59|293.19|298.58|293.18|5
1643461470000|2022-01-29 13:04:30|298.59|293.19|298.6|293.2|298.6|293.2|298.58|293.18|4
1643461480000|2022-01-29 13:04:40|298.61|293.21|298.64|293.24|298.64|293.24|298.61|293.21|4
1643461490000|2022-01-29 13:04:50|298.63|293.23|298.61|293.21|298.63|293.23|298.61|293.21|3
1643461500000|2022-01-29 13:05:00|298.62|293.22|298.64|293.24|298.65|293.25|298.62|293.22|14
1643461510000|2022-01-29 13:05:10|298.63|293.23|298.6|293.2|298.63|293.23|298.59|293.19|7
1643461520000|2022-01-29 13:05:20|298.59|293.19|298.6|293.2|298.63|293.23|298.58|293.18|13
1643461530000|2022-01-29 13:05:30|298.61|293.21|298.6|293.2|298.61|293.21|298.59|293.19|4
1643461540000|2022-01-29 13:05:40|298.62|293.22|298.63|293.23|298.64|293.24|298.61|293.21|7
1643461550000|2022-01-29 13:05:50|298.61|293.21|298.64|293.24|298.64|293.24|298.59|293.19|11
1643461560000|2022-01-29 13:06:00|298.63|293.23|298.63|293.23|298.63|293.23|298.63|293.23|1
1643461570000|2022-01-29 13:06:10|298.64|293.24|298.64|293.24|298.68|293.28|298.64|293.24|7
1643461580000|2022-01-29 13:06:20|298.66|293.26|298.64|293.24|298.67|293.27|298.64|293.24|7
1643461590000|2022-01-29 13:06:30|298.66|293.26|298.66|293.26|298.67|293.27|298.66|293.26|5
1643461600000|2022-01-29 13:06:40|298.65|293.25|298.64|293.24|298.67|293.27|298.64|293.24|5
1643461610000|2022-01-29 13:06:50|298.66|293.26|298.65|293.25|298.66|293.26|298.65|293.25|2
1643461620000|2022-01-29 13:07:00|298.64|293.24|298.61|293.21|298.65|293.25|298.61|293.21|6
1643461630000|2022-01-29 13:07:10|298.62|293.22|298.62|293.22|298.63|293.23|298.61|293.21|9
1643461650000|2022-01-29 13:07:30|298.63|293.23|298.64|293.24|298.64|293.24|298.63|293.23|2
1643461660000|2022-01-29 13:07:40|298.65|293.25|298.65|293.25|298.65|293.25|298.65|293.25|1
1643461670000|2022-01-29 13:07:50|298.64|293.24|298.65|293.25|298.65|293.25|298.64|293.24|2
1643461680000|2022-01-29 13:08:00|298.66|293.26|298.68|293.28|298.69|293.29|298.66|293.26|6
1643461690000|2022-01-29 13:08:10|298.69|293.29|298.75|293.35|298.76|293.36|298.69|293.29|9
1643461700000|2022-01-29 13:08:20|298.74|293.34|298.78|293.38|298.78|293.38|298.74|293.34|11
1643461710000|2022-01-29 13:08:30|298.77|293.37|298.81|293.41|298.81|293.41|298.77|293.37|2
1643461720000|2022-01-29 13:08:40|298.8|293.4|298.79|293.39|298.8|293.4|298.76|293.36|5
1643461730000|2022-01-29 13:08:50|298.78|293.38|298.8|293.4|298.81|293.41|298.78|293.38|5
1643461740000|2022-01-29 13:09:00|298.79|293.39|298.79|293.39|298.8|293.4|298.79|293.39|9
1643461750000|2022-01-29 13:09:10|298.78|293.38|298.78|293.38|298.78|293.38|298.78|293.38|1
1643461760000|2022-01-29 13:09:20|298.77|293.37|298.77|293.37|298.77|293.37|298.76|293.36|5
1643461770000|2022-01-29 13:09:30|298.76|293.36|298.77|293.37|298.77|293.37|298.75|293.35|5
1643461780000|2022-01-29 13:09:40|298.78|293.38|298.79|293.39|298.79|293.39|298.78|293.38|2
1643461790000|2022-01-29 13:09:50|298.8|293.4|298.79|293.39|298.8|293.4|298.79|293.39|2
1643461800000|2022-01-29 13:10:00|298.76|293.36|298.75|293.35|298.76|293.36|298.73|293.33|5
1643461810000|2022-01-29 13:10:10|298.71|293.31|298.58|293.18|298.71|293.31|298.58|293.18|11
1643461820000|2022-01-29 13:10:20|298.59|293.19|298.61|293.21|298.63|293.23|298.55|293.15|13
1643461830000|2022-01-29 13:10:30|298.62|293.22|298.62|293.22|298.62|293.22|298.62|293.22|1
1643461850000|2022-01-29 13:10:50|298.63|293.23|298.63|293.23|298.63|293.23|298.62|293.22|3
1643461860000|2022-01-29 13:11:00|298.66|293.26|298.68|293.28|298.68|293.28|298.66|293.26|3
1643461870000|2022-01-29 13:11:10|298.67|293.27|298.74|293.34|298.75|293.35|298.67|293.27|10
1643461880000|2022-01-29 13:11:20|298.73|293.33|298.73|293.33|298.73|293.33|298.72|293.32|3
1643461890000|2022-01-29 13:11:30|298.74|293.34|298.74|293.34|298.74|293.34|298.73|293.33|3
1643461910000|2022-01-29 13:11:50|298.73|293.33|298.74|293.34|298.74|293.34|298.73|293.33|2
1643461920000|2022-01-29 13:12:00|298.73|293.33|298.74|293.34|298.74|293.34|298.73|293.33|2
1643461930000|2022-01-29 13:12:10|298.62|293.22|298.61|293.21|298.62|293.22|298.58|293.18|8
1643461940000|2022-01-29 13:12:20|298.6|293.2|298.6|293.2|298.6|293.2|298.58|293.18|5
1643461950000|2022-01-29 13:12:30|298.61|293.21|298.61|293.21|298.61|293.21|298.61|293.21|1
1643461960000|2022-01-29 13:12:40|298.6|293.2|298.53|293.13|298.6|293.2|298.53|293.13|7
1643461970000|2022-01-29 13:12:50|298.52|293.12|298.53|293.13|298.54|293.14|298.5|293.1|11
1643461980000|2022-01-29 13:13:00|298.52|293.12|298.56|293.16|298.56|293.16|298.51|293.11|10
1643461990000|2022-01-29 13:13:10|298.57|293.17|298.57|293.17|298.58|293.18|298.57|293.17|3
1643462000000|2022-01-29 13:13:20|298.54|293.14|298.54|293.14|298.55|293.15|298.52|293.12|7
1643462030000|2022-01-29 13:13:50|298.53|293.13|298.53|293.13|298.54|293.14|298.53|293.13|7
1643462040000|2022-01-29 13:14:00|298.52|293.12|298.52|293.12|298.53|293.13|298.52|293.12|3
1643462060000|2022-01-29 13:14:20|298.49|293.09|298.48|293.08|298.49|293.09|298.47|293.07|5
1643462070000|2022-01-29 13:14:30|298.47|293.07|298.45|293.05|298.47|293.07|298.45|293.05|3
1643462080000|2022-01-29 13:14:40|298.44|293.04|298.35|292.95|298.45|293.05|298.35|292.95|5
1643462090000|2022-01-29 13:14:50|298.36|292.96|298.35|292.95|298.38|292.98|298.33|292.93|11
1643462100000|2022-01-29 13:15:00|298.33|292.93|298.21|292.81|298.33|292.93|298.21|292.81|11
1643462110000|2022-01-29 13:15:10|298.16|292.76|298.06|292.66|298.16|292.76|298.06|292.66|13
1643462120000|2022-01-29 13:15:20|298.04|292.64|298.04|292.64|298.04|292.64|298.04|292.64|1
1643462140000|2022-01-29 13:15:40|298.05|292.65|297.75|292.35|298.05|292.65|297.75|292.35|20
1643462150000|2022-01-29 13:15:50|297.76|292.36|297.87|292.47|297.87|292.47|297.75|292.35|14
1643462160000|2022-01-29 13:16:00|297.86|292.46|297.85|292.45|297.86|292.46|297.84|292.44|6
1643462170000|2022-01-29 13:16:10|297.84|292.44|297.81|292.41|297.85|292.45|297.81|292.41|7
1643462180000|2022-01-29 13:16:20|297.8|292.4|297.8|292.4|297.81|292.41|297.79|292.39|10
1643462190000|2022-01-29 13:16:30|297.79|292.39|297.8|292.4|297.8|292.4|297.76|292.36|8
1643462200000|2022-01-29 13:16:40|297.83|292.43|297.83|292.43|297.83|292.43|297.83|292.43|1
1643462210000|2022-01-29 13:16:50|297.82|292.42|297.82|292.42|297.83|292.43|297.82|292.42|3
1643462220000|2022-01-29 13:17:00|297.83|292.43|297.82|292.42|297.83|292.43|297.82|292.42|2
1643462240000|2022-01-29 13:17:20|297.83|292.43|297.85|292.45|297.85|292.45|297.83|292.43|4
1643462250000|2022-01-29 13:17:30|297.86|292.46|297.97|292.57|297.97|292.57|297.85|292.45|12
1643462260000|2022-01-29 13:17:40|297.98|292.58|297.97|292.57|297.98|292.58|297.97|292.57|2
1643462270000|2022-01-29 13:17:50|297.99|292.59|298.12|292.72|298.12|292.72|297.99|292.59|10
1643462280000|2022-01-29 13:18:00|298.11|292.71|298.11|292.71|298.11|292.71|298.11|292.71|1
1643462290000|2022-01-29 13:18:10|298.12|292.72|298.02|292.62|298.12|292.72|298.02|292.62|12
1643462300000|2022-01-29 13:18:20|298.04|292.64|298.05|292.65|298.06|292.66|298.04|292.64|6
1643462310000|2022-01-29 13:18:30|298.04|292.64|298.04|292.64|298.04|292.64|298.04|292.64|1
1643462320000|2022-01-29 13:18:40|298.05|292.65|298.02|292.62|298.05|292.65|298.02|292.62|13
1643462330000|2022-01-29 13:18:50|298.03|292.63|297.95|292.55|298.03|292.63|297.95|292.55|9
1643462340000|2022-01-29 13:19:00|297.96|292.56|297.97|292.57|297.99|292.59|297.96|292.56|8
1643462350000|2022-01-29 13:19:10|297.98|292.58|297.99|292.59|298|292.6|297.98|292.58|3
1643462360000|2022-01-29 13:19:20|298|292.6|297.99|292.59|298|292.6|297.99|292.59|2
1643462370000|2022-01-29 13:19:30|298|292.6|297.95|292.55|298|292.6|297.95|292.55|7
1643462380000|2022-01-29 13:19:40|297.94|292.54|297.88|292.48|297.94|292.54|297.87|292.47|7
1643462390000|2022-01-29 13:19:50|297.87|292.47|297.85|292.45|297.88|292.48|297.85|292.45|3
1643462400000|2022-01-29 13:20:00|297.84|292.44|297.85|292.45|297.85|292.45|297.84|292.44|2
1643462410000|2022-01-29 13:20:10|297.87|292.47|297.96|292.56|297.97|292.57|297.87|292.47|14
1643462420000|2022-01-29 13:20:20|297.97|292.57|297.98|292.58|297.98|292.58|297.96|292.56|4
1643462430000|2022-01-29 13:20:30|297.99|292.59|297.92|292.52|297.99|292.59|297.92|292.52|5
1643462440000|2022-01-29 13:20:40|297.93|292.53|298|292.6|298.01|292.61|297.93|292.53|9
1643462450000|2022-01-29 13:20:50|298.01|292.61|298|292.6|298.01|292.61|297.99|292.59|11
1643462460000|2022-01-29 13:21:00|298.01|292.61|297.99|292.59|298.01|292.61|297.99|292.59|7
1643462470000|2022-01-29 13:21:10|297.96|292.56|297.93|292.53|297.96|292.56|297.92|292.52|14
1643462480000|2022-01-29 13:21:20|297.94|292.54|297.95|292.55|297.95|292.55|297.94|292.54|4
1643462490000|2022-01-29 13:21:30|297.94|292.54|297.92|292.52|297.95|292.55|297.92|292.52|6
1643462500000|2022-01-29 13:21:40|297.91|292.51|297.91|292.51|297.92|292.52|297.91|292.51|5
1643462510000|2022-01-29 13:21:50|297.92|292.52|297.9|292.5|297.92|292.52|297.9|292.5|3
1643462520000|2022-01-29 13:22:00|297.89|292.49|297.86|292.46|297.9|292.5|297.86|292.46|6
1643462530000|2022-01-29 13:22:10|297.85|292.45|297.86|292.46|297.86|292.46|297.85|292.45|4
1643462540000|2022-01-29 13:22:20|297.85|292.45|297.77|292.37|297.86|292.46|297.76|292.36|14
1643462550000|2022-01-29 13:22:30|297.75|292.35|297.75|292.35|297.75|292.35|297.74|292.34|5
1643462560000|2022-01-29 13:22:40|297.74|292.34|297.73|292.33|297.74|292.34|297.73|292.33|2
1643462570000|2022-01-29 13:22:50|297.74|292.34|297.74|292.34|297.74|292.34|297.74|292.34|1
1643462580000|2022-01-29 13:23:00|297.73|292.33|297.7|292.3|297.74|292.34|297.7|292.3|4
1643462590000|2022-01-29 13:23:10|297.71|292.31|297.68|292.28|297.71|292.31|297.66|292.26|10
1643462600000|2022-01-29 13:23:20|297.67|292.27|297.67|292.27|297.68|292.28|297.67|292.27|5
1643462610000|2022-01-29 13:23:30|297.66|292.26|297.69|292.29|297.69|292.29|297.66|292.26|3
1643462620000|2022-01-29 13:23:40|297.68|292.28|297.71|292.31|297.71|292.31|297.68|292.28|10
1643462630000|2022-01-29 13:23:50|297.7|292.3|297.71|292.31|297.71|292.31|297.7|292.3|2
1643462640000|2022-01-29 13:24:00|297.72|292.32|297.81|292.41|297.81|292.41|297.72|292.32|7
1643462650000|2022-01-29 13:24:10|297.83|292.43|297.9|292.5|297.9|292.5|297.83|292.43|6
1643462660000|2022-01-29 13:24:20|297.88|292.48|297.82|292.42|297.88|292.48|297.81|292.41|5
1643462670000|2022-01-29 13:24:30|297.81|292.41|297.81|292.41|297.81|292.41|297.71|292.31|15
1643462680000|2022-01-29 13:24:40|297.82|292.42|297.82|292.42|297.83|292.43|297.81|292.41|5
1643462690000|2022-01-29 13:24:50|297.81|292.41|297.8|292.4|297.82|292.42|297.8|292.4|8
1643462700000|2022-01-29 13:25:00|297.79|292.39|297.8|292.4|297.8|292.4|297.79|292.39|8
1643462710000|2022-01-29 13:25:10|297.81|292.41|297.8|292.4|297.81|292.41|297.8|292.4|2
1643462720000|2022-01-29 13:25:20|297.81|292.41|297.78|292.38|297.81|292.41|297.77|292.37|8
1643462730000|2022-01-29 13:25:30|297.79|292.39|297.77|292.37|297.79|292.39|297.77|292.37|11
1643462740000|2022-01-29 13:25:40|297.76|292.36|297.79|292.39|297.79|292.39|297.76|292.36|14
1643462750000|2022-01-29 13:25:50|297.78|292.38|297.79|292.39|297.79|292.39|297.76|292.36|11
1643462760000|2022-01-29 13:26:00|297.78|292.38|297.78|292.38|297.8|292.4|297.78|292.38|7
1643462770000|2022-01-29 13:26:10|297.79|292.39|297.77|292.37|297.79|292.39|297.77|292.37|3
1643462780000|2022-01-29 13:26:20|297.79|292.39|297.79|292.39|297.79|292.39|297.79|292.39|1
1643462790000|2022-01-29 13:26:30|297.74|292.34|297.75|292.35|297.75|292.35|297.71|292.31|10
1643462800000|2022-01-29 13:26:40|297.76|292.36|297.75|292.35|297.77|292.37|297.74|292.34|8
1643462810000|2022-01-29 13:26:50|297.74|292.34|297.74|292.34|297.74|292.34|297.73|292.33|3
1643462820000|2022-01-29 13:27:00|297.75|292.35|297.75|292.35|297.75|292.35|297.74|292.34|9
1643462830000|2022-01-29 13:27:10|297.76|292.36|297.81|292.41|297.82|292.42|297.76|292.36|9
1643462840000|2022-01-29 13:27:20|297.78|292.38|297.74|292.34|297.78|292.38|297.73|292.33|8
1643462850000|2022-01-29 13:27:30|297.75|292.35|297.74|292.34|297.75|292.35|297.74|292.34|4
1643462860000|2022-01-29 13:27:40|297.75|292.35|297.76|292.36|297.77|292.37|297.75|292.35|4
1643462870000|2022-01-29 13:27:50|297.77|292.37|297.76|292.36|297.77|292.37|297.74|292.34|4
1643462890000|2022-01-29 13:28:10|297.75|292.35|297.76|292.36|297.76|292.36|297.75|292.35|2
1643462900000|2022-01-29 13:28:20|297.77|292.37|297.77|292.37|297.77|292.37|297.77|292.37|1
1643462910000|2022-01-29 13:28:30|297.76|292.36|297.76|292.36|297.76|292.36|297.74|292.34|5
1643462930000|2022-01-29 13:28:50|297.77|292.37|297.76|292.36|297.77|292.37|297.75|292.35|8
1643462950000|2022-01-29 13:29:10|297.77|292.37|297.76|292.36|297.77|292.37|297.76|292.36|2
1643462960000|2022-01-29 13:29:20|297.77|292.37|297.81|292.41|297.82|292.42|297.76|292.36|19
1643462970000|2022-01-29 13:29:30|297.83|292.43|297.79|292.39|297.83|292.43|297.79|292.39|9
1643462980000|2022-01-29 13:29:40|297.78|292.38|297.79|292.39|297.79|292.39|297.78|292.38|2
1643462990000|2022-01-29 13:29:50|297.78|292.38|297.77|292.37|297.79|292.39|297.77|292.37|4
1643463000000|2022-01-29 13:30:00|297.76|292.36|297.76|292.36|297.77|292.37|297.76|292.36|5
1643463010000|2022-01-29 13:30:10|297.77|292.37|297.74|292.34|297.77|292.37|297.71|292.31|9
1643463020000|2022-01-29 13:30:20|297.75|292.35|297.75|292.35|297.76|292.36|297.74|292.34|7
1643463030000|2022-01-29 13:30:30|297.76|292.36|297.77|292.37|297.77|292.37|297.76|292.36|2
1643463050000|2022-01-29 13:30:50|297.76|292.36|297.76|292.36|297.76|292.36|297.76|292.36|1
1643463060000|2022-01-29 13:31:00|297.77|292.37|298.09|292.69|298.09|292.69|297.77|292.37|21
1643463070000|2022-01-29 13:31:10|298.1|292.7|298.16|292.76|298.23|292.83|298.1|292.7|22
1643463080000|2022-01-29 13:31:20|298.17|292.77|298.32|292.92|298.32|292.92|298.16|292.76|18
1643463090000|2022-01-29 13:31:30|298.33|292.93|298.35|292.95|298.43|293.03|298.33|292.93|16
1643463100000|2022-01-29 13:31:40|298.36|292.96|298.5|293.1|298.5|293.1|298.36|292.96|15
1643463110000|2022-01-29 13:31:50|298.51|293.11|298.69|293.29|298.69|293.29|298.51|293.11|11
1643463120000|2022-01-29 13:32:00|298.68|293.28|298.89|293.49|298.89|293.49|298.64|293.24|18
1643463130000|2022-01-29 13:32:10|298.88|293.48|298.95|293.55|298.95|293.55|298.84|293.44|20
1643463140000|2022-01-29 13:32:20|298.97|293.57|300|294.6|300|294.6|298.97|293.57|35
1643463150000|2022-01-29 13:32:30|300.04|294.64|299.77|294.37|300.24|294.84|299.75|294.35|35
1643463160000|2022-01-29 13:32:40|299.74|294.34|299.85|294.45|299.98|294.58|299.66|294.26|29
1643463170000|2022-01-29 13:32:50|299.84|294.44|299.82|294.42|299.86|294.46|299.81|294.41|17
1643463180000|2022-01-29 13:33:00|299.81|294.41|299.8|294.4|299.95|294.55|299.74|294.34|16
1643463190000|2022-01-29 13:33:10|299.78|294.38|299.6|294.2|299.78|294.38|299.6|294.2|19
1643463200000|2022-01-29 13:33:20|299.62|294.22|299.79|294.39|299.82|294.42|299.62|294.22|26
1643463210000|2022-01-29 13:33:30|299.78|294.38|299.82|294.42|299.83|294.43|299.78|294.38|11
1643463220000|2022-01-29 13:33:40|299.83|294.43|300.05|294.65|300.06|294.66|299.81|294.41|24
1643463230000|2022-01-29 13:33:50|300.06|294.66|299.93|294.53|300.06|294.66|299.93|294.53|17
1643463240000|2022-01-29 13:34:00|299.92|294.52|300.08|294.68|300.08|294.68|299.91|294.51|24
1643463250000|2022-01-29 13:34:10|300.07|294.67|300.09|294.69|300.09|294.69|299.99|294.59|17
1643463260000|2022-01-29 13:34:20|300.11|294.71|300.29|294.89|300.29|294.89|300.11|294.71|20
1643463270000|2022-01-29 13:34:30|300.26|294.86|300.19|294.79|300.26|294.86|300.17|294.77|14
1643463280000|2022-01-29 13:34:40|300.21|294.81|300.25|294.85|300.26|294.86|300.21|294.81|17
1643463290000|2022-01-29 13:34:50|300.26|294.86|300.21|294.81|300.26|294.86|300.19|294.79|21
1643463300000|2022-01-29 13:35:00|300.19|294.79|300.29|294.89|300.31|294.91|300.19|294.79|22
1643463310000|2022-01-29 13:35:10|300.28|294.88|300.3|294.9|300.3|294.9|300.26|294.86|11
1643463320000|2022-01-29 13:35:20|300.29|294.89|300.28|294.88|300.29|294.89|300.25|294.85|10
1643463330000|2022-01-29 13:35:30|300.19|294.79|300.18|294.78|300.23|294.83|300.13|294.73|14
1643463340000|2022-01-29 13:35:40|300.17|294.77|300.15|294.75|300.19|294.79|300.08|294.68|18
1643463350000|2022-01-29 13:35:50|300.16|294.76|300.29|294.89|300.3|294.9|300.15|294.75|20
1643463360000|2022-01-29 13:36:00|300.3|294.9|300.29|294.89|300.37|294.97|300.29|294.89|16
1643463370000|2022-01-29 13:36:10|300.3|294.9|300.35|294.95|300.37|294.97|300.3|294.9|8
1643463380000|2022-01-29 13:36:20|300.36|294.96|300.23|294.83|300.37|294.97|300.23|294.83|22
1643463390000|2022-01-29 13:36:30|300.22|294.82|300.24|294.84|300.24|294.84|300.22|294.82|6
1643463400000|2022-01-29 13:36:40|300.23|294.83|300|294.6|300.23|294.83|299.96|294.56|19
1643463410000|2022-01-29 13:36:50|300.01|294.61|300.18|294.78|300.19|294.79|300|294.6|24
1643463420000|2022-01-29 13:37:00|300.19|294.79|300.24|294.84|300.24|294.84|300.16|294.76|16
1643463430000|2022-01-29 13:37:10|300.25|294.85|300.32|294.92|300.37|294.97|300.24|294.84|16
1643463440000|2022-01-29 13:37:20|300.33|294.93|300.35|294.95|300.36|294.96|300.31|294.91|10
1643463450000|2022-01-29 13:37:30|300.31|294.91|300.3|294.9|300.32|294.92|300.29|294.89|5
1643463460000|2022-01-29 13:37:40|300.31|294.91|300.29|294.89|300.31|294.91|300.27|294.87|4
1643463470000|2022-01-29 13:37:50|300.3|294.9|300.26|294.86|300.33|294.93|300.26|294.86|11
1643463480000|2022-01-29 13:38:00|300.27|294.87|300.3|294.9|300.31|294.91|300.27|294.87|7
1643463490000|2022-01-29 13:38:10|300.31|294.91|300.39|294.99|300.39|294.99|300.3|294.9|13
1643463500000|2022-01-29 13:38:20|300.38|294.98|300.54|295.14|300.54|295.14|300.38|294.98|22
1643463510000|2022-01-29 13:38:30|300.53|295.13|300.67|295.27|300.67|295.27|300.5|295.1|22
1643463520000|2022-01-29 13:38:40|300.72|295.32|300.62|295.22|300.74|295.34|300.61|295.21|17
1643463530000|2022-01-29 13:38:50|300.6|295.2|300.63|295.23|300.63|295.23|300.58|295.18|10
1643463540000|2022-01-29 13:39:00|300.6|295.2|300.6|295.2|300.61|295.21|300.6|295.2|3
1643463550000|2022-01-29 13:39:10|300.61|295.21|300.42|295.02|300.61|295.21|300.42|295.02|16
1643463560000|2022-01-29 13:39:20|300.4|295|300.41|295.01|300.43|295.03|300.34|294.94|12
1643463570000|2022-01-29 13:39:30|300.42|295.02|300.58|295.18|300.6|295.2|300.42|295.02|22
1643463580000|2022-01-29 13:39:40|300.59|295.19|300.6|295.2|300.62|295.22|300.58|295.18|11
1643463590000|2022-01-29 13:39:50|300.61|295.21|300.6|295.2|300.62|295.22|300.6|295.2|16
1643463600000|2022-01-29 13:40:00|300.61|295.21|300.62|295.22|300.63|295.23|300.6|295.2|13
1643463610000|2022-01-29 13:40:10|300.61|295.21|300.55|295.15|300.62|295.22|300.54|295.14|24
1643463620000|2022-01-29 13:40:20|300.57|295.17|300.68|295.28|300.69|295.29|300.56|295.16|11
1643463630000|2022-01-29 13:40:30|300.67|295.27|300.57|295.17|300.68|295.28|300.57|295.17|16
1643463640000|2022-01-29 13:40:40|300.58|295.18|300.6|295.2|300.63|295.23|300.58|295.18|7
1643463650000|2022-01-29 13:40:50|300.61|295.21|300.5|295.1|300.63|295.23|300.5|295.1|17
1643463660000|2022-01-29 13:41:00|300.47|295.07|300.47|295.07|300.47|295.07|300.42|295.02|17
1643463670000|2022-01-29 13:41:10|300.49|295.09|300.47|295.07|300.5|295.1|300.47|295.07|10
1643463680000|2022-01-29 13:41:20|300.46|295.06|300.47|295.07|300.48|295.08|300.46|295.06|6
1643463690000|2022-01-29 13:41:30|300.48|295.08|300.52|295.12|300.58|295.18|300.48|295.08|14
1643463700000|2022-01-29 13:41:40|300.49|295.09|300.5|295.1|300.5|295.1|300.47|295.07|8
1643463710000|2022-01-29 13:41:50|300.52|295.12|300.59|295.19|300.61|295.21|300.52|295.12|9
1643463720000|2022-01-29 13:42:00|300.6|295.2|300.6|295.2|300.61|295.21|300.6|295.2|3
1643463730000|2022-01-29 13:42:10|300.59|295.19|300.5|295.1|300.6|295.2|300.5|295.1|9
1643463740000|2022-01-29 13:42:20|300.51|295.11|300.52|295.12|300.54|295.14|300.51|295.11|7
1643463750000|2022-01-29 13:42:30|300.53|295.13|300.53|295.13|300.53|295.13|300.53|295.13|1
1643463760000|2022-01-29 13:42:40|300.52|295.12|300.5|295.1|300.52|295.12|300.47|295.07|6
1643463770000|2022-01-29 13:42:50|300.49|295.09|300.57|295.17|300.58|295.18|300.48|295.08|18
1643463780000|2022-01-29 13:43:00|300.58|295.18|300.63|295.23|300.63|295.23|300.56|295.16|13
1643463790000|2022-01-29 13:43:10|300.64|295.24|300.65|295.25|300.67|295.27|300.63|295.23|16
1643463800000|2022-01-29 13:43:20|300.66|295.26|300.68|295.28|300.68|295.28|300.64|295.24|8
1643463810000|2022-01-29 13:43:30|300.69|295.29|300.57|295.17|300.69|295.29|300.56|295.16|11
1643463820000|2022-01-29 13:43:40|300.56|295.16|300.64|295.24|300.64|295.24|300.56|295.16|11
1643463830000|2022-01-29 13:43:50|300.63|295.23|300.63|295.23|300.63|295.23|300.62|295.22|3
1643463840000|2022-01-29 13:44:00|300.65|295.25|300.6|295.2|300.65|295.25|300.58|295.18|6
1643463850000|2022-01-29 13:44:10|300.59|295.19|300.6|295.2|300.6|295.2|300.58|295.18|8
1643463870000|2022-01-29 13:44:30|300.61|295.21|300.61|295.21|300.61|295.21|300.59|295.19|5
1643463880000|2022-01-29 13:44:40|300.62|295.22|300.67|295.27|300.67|295.27|300.61|295.21|6
1643463890000|2022-01-29 13:44:50|300.68|295.28|300.69|295.29|300.69|295.29|300.68|295.28|6
1643463900000|2022-01-29 13:45:00|300.65|295.25|300.64|295.24|300.66|295.26|300.63|295.23|15
1643463910000|2022-01-29 13:45:10|300.65|295.25|300.66|295.26|300.67|295.27|300.64|295.24|11
1643463920000|2022-01-29 13:45:20|300.67|295.27|300.6|295.2|300.67|295.27|300.57|295.17|12
1643463930000|2022-01-29 13:45:30|300.59|295.19|300.67|295.27|300.7|295.3|300.59|295.19|13
1643463940000|2022-01-29 13:45:40|300.68|295.28|300.7|295.3|300.7|295.3|300.67|295.27|5
1643463950000|2022-01-29 13:45:50|300.69|295.29|300.7|295.3|300.7|295.3|300.69|295.29|2
1643463960000|2022-01-29 13:46:00|300.69|295.29|300.69|295.29|300.69|295.29|300.69|295.29|1
1643463970000|2022-01-29 13:46:10|300.7|295.3|300.77|295.37|300.8|295.4|300.7|295.3|10
1643463980000|2022-01-29 13:46:20|300.76|295.36|300.74|295.34|300.77|295.37|300.74|295.34|7
1643463990000|2022-01-29 13:46:30|300.75|295.35|300.77|295.37|300.8|295.4|300.67|295.27|15
1643464000000|2022-01-29 13:46:40|300.78|295.38|300.86|295.46|300.87|295.47|300.77|295.37|14
1643464010000|2022-01-29 13:46:50|300.87|295.47|301.1|295.7|301.1|295.7|300.86|295.46|20
1643464020000|2022-01-29 13:47:00|301.09|295.69|300.77|295.37|301.09|295.69|300.72|295.32|22
1643464030000|2022-01-29 13:47:10|300.82|295.42|300.76|295.36|300.82|295.42|300.75|295.35|19
1643464040000|2022-01-29 13:47:20|300.75|295.35|300.85|295.45|300.86|295.46|300.74|295.34|20
1643464050000|2022-01-29 13:47:30|300.88|295.48|300.99|295.59|300.99|295.59|300.88|295.48|10
1643464060000|2022-01-29 13:47:40|301.01|295.61|301|295.6|301.02|295.62|301|295.6|6
1643464070000|2022-01-29 13:47:50|300.99|295.59|301|295.6|301|295.6|300.99|295.59|4
1643464080000|2022-01-29 13:48:00|301.01|295.61|301.11|295.71|301.11|295.71|301.01|295.61|9
1643464090000|2022-01-29 13:48:10|301.08|295.68|301.1|295.7|301.11|295.71|300.99|295.59|13
1643464100000|2022-01-29 13:48:20|301.09|295.69|301.34|295.94|301.34|295.94|301.09|295.69|12
1643464110000|2022-01-29 13:48:30|301.39|295.99|301.54|296.14|301.6|296.2|301.38|295.98|22
1643464120000|2022-01-29 13:48:40|301.52|296.12|301.6|296.2|301.62|296.22|301.5|296.1|15
1643464130000|2022-01-29 13:48:50|301.63|296.23|301.67|296.27|301.67|296.27|301.62|296.22|13
1643464140000|2022-01-29 13:49:00|301.68|296.28|301.72|296.32|301.73|296.33|301.68|296.28|7
1643464150000|2022-01-29 13:49:10|301.71|296.31|301.66|296.26|301.71|296.31|301.64|296.24|9
1643464160000|2022-01-29 13:49:20|301.67|296.27|301.66|296.26|301.68|296.28|301.66|296.26|5
1643464170000|2022-01-29 13:49:30|301.65|296.25|301.65|296.25|301.65|296.25|301.65|296.25|1
1643464180000|2022-01-29 13:49:40|301.67|296.27|301.61|296.21|301.67|296.27|301.61|296.21|8
1643464190000|2022-01-29 13:49:50|301.62|296.22|301.38|295.98|301.62|296.22|301.38|295.98|12
1643464200000|2022-01-29 13:50:00|301.36|295.96|301.19|295.79|301.36|295.96|301.1|295.7|31
1643464210000|2022-01-29 13:50:10|301.18|295.78|301.09|295.69|301.19|295.79|301.07|295.67|20
1643464220000|2022-01-29 13:50:20|301.1|295.7|300.98|295.58|301.1|295.7|300.98|295.58|13
1643464230000|2022-01-29 13:50:30|300.99|295.59|301.02|295.62|301.03|295.63|300.98|295.58|14
1643464240000|2022-01-29 13:50:40|301.03|295.63|301.09|295.69|301.16|295.76|301.02|295.62|20
1643464250000|2022-01-29 13:50:50|301.02|295.62|301.09|295.69|301.11|295.71|301|295.6|16
1643464260000|2022-01-29 13:51:00|301.1|295.7|301.2|295.8|301.2|295.8|301.08|295.68|16
1643464270000|2022-01-29 13:51:10|301.21|295.81|301.22|295.82|301.23|295.83|301.21|295.81|4
1643464290000|2022-01-29 13:51:30|301.21|295.81|301.12|295.72|301.22|295.82|301.12|295.72|8
1643464300000|2022-01-29 13:51:40|301.16|295.76|301.09|295.69|301.16|295.76|301.06|295.66|10
1643464310000|2022-01-29 13:51:50|301.1|295.7|301.07|295.67|301.12|295.72|301.04|295.64|17
1643464320000|2022-01-29 13:52:00|301.06|295.66|301.03|295.63|301.06|295.66|301|295.6|9
1643464330000|2022-01-29 13:52:10|301.02|295.62|301.03|295.63|301.1|295.7|301.02|295.62|15
1643464340000|2022-01-29 13:52:20|301.04|295.64|301.05|295.65|301.05|295.65|301.03|295.63|6
1643464350000|2022-01-29 13:52:30|301.04|295.64|301.13|295.73|301.14|295.74|301.03|295.63|15
1643464360000|2022-01-29 13:52:40|301.12|295.72|300.98|295.58|301.12|295.72|300.95|295.55|15
1643464370000|2022-01-29 13:52:50|300.97|295.57|301|295.6|301|295.6|300.97|295.57|8
1643464380000|2022-01-29 13:53:00|300.99|295.59|300.97|295.57|301.01|295.61|300.96|295.56|13
1643464390000|2022-01-29 13:53:10|300.96|295.56|301.05|295.65|301.07|295.67|300.96|295.56|15
1643464400000|2022-01-29 13:53:20|301.06|295.66|301.05|295.65|301.06|295.66|301.04|295.64|14
1643464410000|2022-01-29 13:53:30|301.04|295.64|301.07|295.67|301.1|295.7|301.04|295.64|6
1643464420000|2022-01-29 13:53:40|301.08|295.68|301.08|295.68|301.09|295.69|301.07|295.67|8
1643464440000|2022-01-29 13:54:00|301.07|295.67|301.08|295.68|301.08|295.68|301.07|295.67|4
1643464450000|2022-01-29 13:54:10|301.07|295.67|301.07|295.67|301.07|295.67|301.07|295.67|1
1643464460000|2022-01-29 13:54:20|301.08|295.68|301.09|295.69|301.09|295.69|301.08|295.68|2
1643464470000|2022-01-29 13:54:30|301.1|295.7|301.11|295.71|301.11|295.71|301.1|295.7|4
1643464490000|2022-01-29 13:54:50|301.1|295.7|301.07|295.67|301.11|295.71|301.07|295.67|4
1643464500000|2022-01-29 13:55:00|301.08|295.68|301.08|295.68|301.11|295.71|301.06|295.66|10
1643464510000|2022-01-29 13:55:10|301.09|295.69|301.07|295.67|301.16|295.76|301.06|295.66|13
1643464520000|2022-01-29 13:55:20|301.08|295.68|301.14|295.74|301.16|295.76|301.07|295.67|11
1643464530000|2022-01-29 13:55:30|301.09|295.69|301.16|295.76|301.16|295.76|301.06|295.66|17
1643464540000|2022-01-29 13:55:40|301.15|295.75|301.22|295.82|301.23|295.83|301.15|295.75|12
1643464550000|2022-01-29 13:55:50|301.21|295.81|301.22|295.82|301.23|295.83|301.21|295.81|10
1643464560000|2022-01-29 13:56:00|301.21|295.81|301.08|295.68|301.22|295.82|301.07|295.67|12
1643464570000|2022-01-29 13:56:10|301.07|295.67|301.08|295.68|301.09|295.69|301.07|295.67|6
1643464580000|2022-01-29 13:56:20|301.07|295.67|301.05|295.65|301.08|295.68|301.05|295.65|9
1643464590000|2022-01-29 13:56:30|301.04|295.64|301.04|295.64|301.05|295.65|301.03|295.63|11
1643464600000|2022-01-29 13:56:40|301.02|295.62|300.96|295.56|301.02|295.62|300.96|295.56|5
1643464610000|2022-01-29 13:56:50|300.97|295.57|301.09|295.69|301.11|295.71|300.97|295.57|9
1643464620000|2022-01-29 13:57:00|301.08|295.68|301.05|295.65|301.08|295.68|301.01|295.61|12
1643464630000|2022-01-29 13:57:10|301.06|295.66|301.15|295.75|301.15|295.75|301.06|295.66|13
1643464640000|2022-01-29 13:57:20|301.16|295.76|301.06|295.66|301.16|295.76|301.06|295.66|17
1643464650000|2022-01-29 13:57:30|301.07|295.67|301.06|295.66|301.07|295.67|301.05|295.65|8
1643464660000|2022-01-29 13:57:40|301.07|295.67|300.93|295.53|301.07|295.67|300.92|295.52|11
1643464670000|2022-01-29 13:57:50|300.95|295.55|301.17|295.77|301.17|295.77|300.95|295.55|17
1643464680000|2022-01-29 13:58:00|301.16|295.76|301.18|295.78|301.26|295.86|301.16|295.76|21
1643464690000|2022-01-29 13:58:10|301.19|295.79|301.18|295.78|301.19|295.79|301.18|295.78|6
1643464700000|2022-01-29 13:58:20|301.19|295.79|301.17|295.77|301.19|295.79|301.16|295.76|13
1643464710000|2022-01-29 13:58:30|301.16|295.76|301.12|295.72|301.16|295.76|301.12|295.72|5
1643464720000|2022-01-29 13:58:40|301.13|295.73|301.08|295.68|301.13|295.73|301.07|295.67|6
1643464730000|2022-01-29 13:58:50|301.07|295.67|301.1|295.7|301.1|295.7|301.07|295.67|5
1643464740000|2022-01-29 13:59:00|301.12|295.72|301.17|295.77|301.17|295.77|301.11|295.71|5
1643464750000|2022-01-29 13:59:10|301.16|295.76|301.17|295.77|301.18|295.78|301.16|295.76|8
1643464760000|2022-01-29 13:59:20|301.18|295.78|301.19|295.79|301.2|295.8|301.16|295.76|14
1643464770000|2022-01-29 13:59:30|301.2|295.8|301.16|295.76|301.21|295.81|301.16|295.76|7
1643464780000|2022-01-29 13:59:40|301.15|295.75|301.09|295.69|301.15|295.75|301.09|295.69|13
1643464790000|2022-01-29 13:59:50|301.1|295.7|301.18|295.78|301.18|295.78|301.07|295.67|9
1643464800000|2022-01-29 14:00:00|301.17|295.77|301.24|295.84|301.25|295.85|301.17|295.77|13
1643464810000|2022-01-29 14:00:10|301.25|295.85|301.32|295.92|301.32|295.92|301.25|295.85|18
1643464820000|2022-01-29 14:00:20|301.33|295.93|301.32|295.92|301.33|295.93|301.32|295.92|8
1643464830000|2022-01-29 14:00:30|301.33|295.93|301.39|295.99|301.4|296|301.32|295.92|9
1643464840000|2022-01-29 14:00:40|301.4|296|301.4|296|301.4|296|301.37|295.97|14
1643464850000|2022-01-29 14:00:50|301.41|296.01|301.39|295.99|301.41|296.01|301.39|295.99|13
1643464860000|2022-01-29 14:01:00|301.4|296|301.33|295.93|301.4|296|301.32|295.92|12
1643464870000|2022-01-29 14:01:10|301.35|295.95|301.36|295.96|301.45|296.05|301.34|295.94|13
1643464880000|2022-01-29 14:01:20|301.38|295.98|301.4|296|301.42|296.02|301.38|295.98|8
1643464890000|2022-01-29 14:01:30|301.39|295.99|301.36|295.96|301.39|295.99|301.36|295.96|2
1643464920000|2022-01-29 14:02:00|301.35|295.95|301.35|295.95|301.36|295.96|301.34|295.94|9
1643464930000|2022-01-29 14:02:10|301.32|295.92|301.07|295.67|301.32|295.92|301.07|295.67|18
1643464940000|2022-01-29 14:02:20|301.08|295.68|301.08|295.68|301.09|295.69|301.07|295.67|11
1643464950000|2022-01-29 14:02:30|301.09|295.69|301.01|295.61|301.09|295.69|301.01|295.61|6
1643464970000|2022-01-29 14:02:50|301|295.6|301.02|295.62|301.02|295.62|301|295.6|7
1643464980000|2022-01-29 14:03:00|301.03|295.63|301.27|295.87|301.27|295.87|301.03|295.63|16
1643464990000|2022-01-29 14:03:10|301.26|295.86|301.25|295.85|301.27|295.87|301.24|295.84|13
1643465000000|2022-01-29 14:03:20|301.27|295.87|301.2|295.8|301.27|295.87|301.18|295.78|14
1643465010000|2022-01-29 14:03:30|301.21|295.81|301.2|295.8|301.22|295.82|301.2|295.8|10
1643465020000|2022-01-29 14:03:40|301.21|295.81|301.22|295.82|301.22|295.82|301.21|295.81|2
1643465030000|2022-01-29 14:03:50|301.21|295.81|301.22|295.82|301.22|295.82|301.21|295.81|2
1643465040000|2022-01-29 14:04:00|301.17|295.77|301.11|295.71|301.18|295.78|301.11|295.71|10
1643465050000|2022-01-29 14:04:10|301.12|295.72|301.08|295.68|301.12|295.72|301.08|295.68|6
1643465060000|2022-01-29 14:04:20|301.1|295.7|301.17|295.77|301.17|295.77|301.09|295.69|14
1643465070000|2022-01-29 14:04:30|301.16|295.76|301.06|295.66|301.17|295.77|301.05|295.65|11
1643465080000|2022-01-29 14:04:40|301.05|295.65|301.03|295.63|301.05|295.65|301.03|295.63|2
1643465090000|2022-01-29 14:04:50|301.04|295.64|301.03|295.63|301.04|295.64|301.02|295.62|7
1643465100000|2022-01-29 14:05:00|301.08|295.68|301.14|295.74|301.16|295.76|301.08|295.68|15
1643465110000|2022-01-29 14:05:10|301.13|295.73|301.09|295.69|301.14|295.74|301.09|295.69|10
1643465120000|2022-01-29 14:05:20|301.1|295.7|301.13|295.73|301.14|295.74|301.08|295.68|15
1643465130000|2022-01-29 14:05:30|301.12|295.72|301.11|295.71|301.13|295.73|301.11|295.71|4
1643465140000|2022-01-29 14:05:40|301.12|295.72|301.12|295.72|301.13|295.73|301.12|295.72|3
1643465150000|2022-01-29 14:05:50|301.13|295.73|301.12|295.72|301.13|295.73|301.11|295.71|4
1643465160000|2022-01-29 14:06:00|301.13|295.73|301.12|295.72|301.13|295.73|301.12|295.72|2
1643465170000|2022-01-29 14:06:10|301.13|295.73|301.13|295.73|301.13|295.73|301.12|295.72|3
1643465180000|2022-01-29 14:06:20|301.15|295.75|301.25|295.85|301.25|295.85|301.15|295.75|6
1643465190000|2022-01-29 14:06:30|301.26|295.86|301.25|295.85|301.26|295.86|301.24|295.84|8
1643465200000|2022-01-29 14:06:40|301.24|295.84|301.13|295.73|301.24|295.84|301.13|295.73|14
1643465210000|2022-01-29 14:06:50|301.14|295.74|301.15|295.75|301.15|295.75|301.13|295.73|8
1643465220000|2022-01-29 14:07:00|301.14|295.74|301.23|295.83|301.23|295.83|301.14|295.74|8
1643465230000|2022-01-29 14:07:10|301.24|295.84|301.26|295.86|301.26|295.86|301.22|295.82|14
1643465240000|2022-01-29 14:07:20|301.25|295.85|301.24|295.84|301.25|295.85|301.24|295.84|2
1643465250000|2022-01-29 14:07:30|301.23|295.83|301.15|295.75|301.23|295.83|301.14|295.74|9
1643465260000|2022-01-29 14:07:40|301.14|295.74|301.15|295.75|301.15|295.75|301.14|295.74|4
1643465270000|2022-01-29 14:07:50|301.14|295.74|301.14|295.74|301.14|295.74|301.14|295.74|1
1643465280000|2022-01-29 14:08:00|301.15|295.75|301.26|295.86|301.26|295.86|301.14|295.74|9
1643465290000|2022-01-29 14:08:10|301.25|295.85|301.27|295.87|301.27|295.87|301.25|295.85|9
1643465300000|2022-01-29 14:08:20|301.28|295.88|301.29|295.89|301.29|295.89|301.26|295.86|6
1643465310000|2022-01-29 14:08:30|301.34|295.94|301.35|295.95|301.38|295.98|301.33|295.93|6
1643465320000|2022-01-29 14:08:40|301.34|295.94|301.35|295.95|301.35|295.95|301.34|295.94|4
1643465330000|2022-01-29 14:08:50|301.33|295.93|301.32|295.92|301.33|295.93|301.31|295.91|6
1643465340000|2022-01-29 14:09:00|301.31|295.91|301.32|295.92|301.32|295.92|301.31|295.91|6
1643465350000|2022-01-29 14:09:10|301.31|295.91|301.32|295.92|301.33|295.93|301.31|295.91|4
1643465370000|2022-01-29 14:09:30|301.31|295.91|301.31|295.91|301.31|295.91|301.31|295.91|1
1643465380000|2022-01-29 14:09:40|301.3|295.9|301.31|295.91|301.31|295.91|301.3|295.9|6
1643465390000|2022-01-29 14:09:50|301.3|295.9|301.2|295.8|301.3|295.9|301.2|295.8|11
1643465400000|2022-01-29 14:10:00|301.21|295.81|301.21|295.81|301.22|295.82|301.2|295.8|10
1643465410000|2022-01-29 14:10:10|301.2|295.8|301.21|295.81|301.22|295.82|301.2|295.8|6
1643465420000|2022-01-29 14:10:20|301.22|295.82|301.19|295.79|301.22|295.82|301.19|295.79|5
1643465430000|2022-01-29 14:10:30|301.18|295.78|301.17|295.77|301.18|295.78|301.17|295.77|2
1643465440000|2022-01-29 14:10:40|301.18|295.78|301.02|295.62|301.18|295.78|301.02|295.62|20
1643465450000|2022-01-29 14:10:50|301.01|295.61|300.9|295.5|301.02|295.62|300.89|295.49|15
1643465460000|2022-01-29 14:11:00|300.89|295.49|300.69|295.29|300.89|295.49|300.69|295.29|19
1643465470000|2022-01-29 14:11:10|300.7|295.3|300.84|295.44|300.84|295.44|300.69|295.29|16
1643465480000|2022-01-29 14:11:20|300.83|295.43|300.8|295.4|300.84|295.44|300.8|295.4|14
1643465490000|2022-01-29 14:11:30|300.81|295.41|300.71|295.31|300.81|295.41|300.71|295.31|10
1643465500000|2022-01-29 14:11:40|300.7|295.3|300.7|295.3|300.71|295.31|300.68|295.28|11
1643465510000|2022-01-29 14:11:50|300.69|295.29|300.68|295.28|300.69|295.29|300.68|295.28|6
1643465520000|2022-01-29 14:12:00|300.69|295.29|300.77|295.37|300.77|295.37|300.68|295.28|19
1643465530000|2022-01-29 14:12:10|300.76|295.36|300.76|295.36|300.77|295.37|300.73|295.33|11
1643465540000|2022-01-29 14:12:20|300.75|295.35|300.77|295.37|300.78|295.38|300.74|295.34|13
1643465550000|2022-01-29 14:12:30|300.78|295.38|300.83|295.43|300.84|295.44|300.78|295.38|17
1643465560000|2022-01-29 14:12:40|300.82|295.42|300.81|295.41|300.82|295.42|300.81|295.41|4
1643465570000|2022-01-29 14:12:50|300.82|295.42|300.8|295.4|300.82|295.42|300.8|295.4|5
1643465580000|2022-01-29 14:13:00|300.81|295.41|300.8|295.4|300.81|295.41|300.77|295.37|5
1643465590000|2022-01-29 14:13:10|300.81|295.41|300.82|295.42|300.84|295.44|300.81|295.41|7
1643465600000|2022-01-29 14:13:20|300.81|295.41|300.81|295.41|300.82|295.42|300.81|295.41|3
1643465620000|2022-01-29 14:13:40|300.82|295.42|300.91|295.51|300.94|295.54|300.82|295.42|13
1643465630000|2022-01-29 14:13:50|300.92|295.52|300.84|295.44|300.92|295.52|300.83|295.43|11
1643465640000|2022-01-29 14:14:00|300.86|295.46|300.76|295.36|300.86|295.46|300.76|295.36|9
1643465650000|2022-01-29 14:14:10|300.75|295.35|300.74|295.34|300.75|295.35|300.73|295.33|8
1643465660000|2022-01-29 14:14:20|300.73|295.33|300.76|295.36|300.8|295.4|300.73|295.33|9
1643465670000|2022-01-29 14:14:30|300.77|295.37|300.75|295.35|300.77|295.37|300.75|295.35|3
1643465680000|2022-01-29 14:14:40|300.76|295.36|300.76|295.36|300.77|295.37|300.75|295.35|5
1643465690000|2022-01-29 14:14:50|300.74|295.34|300.74|295.34|300.74|295.34|300.74|295.34|1
1643465710000|2022-01-29 14:15:10|300.75|295.35|300.7|295.3|300.76|295.36|300.7|295.3|12
1643465720000|2022-01-29 14:15:20|300.72|295.32|300.71|295.31|300.72|295.32|300.71|295.31|4
1643465730000|2022-01-29 14:15:30|300.73|295.33|300.72|295.32|300.73|295.33|300.71|295.31|12
1643465740000|2022-01-29 14:15:40|300.71|295.31|300.81|295.41|300.82|295.42|300.71|295.31|13
1643465750000|2022-01-29 14:15:50|300.8|295.4|300.82|295.42|300.83|295.43|300.8|295.4|10
1643465760000|2022-01-29 14:16:00|300.83|295.43|300.82|295.42|300.84|295.44|300.81|295.41|9
1643465770000|2022-01-29 14:16:10|300.81|295.41|300.79|295.39|300.83|295.43|300.79|295.39|9
1643465780000|2022-01-29 14:16:20|300.8|295.4|300.79|295.39|300.81|295.41|300.79|295.39|6
1643465790000|2022-01-29 14:16:30|300.8|295.4|300.69|295.29|300.8|295.4|300.68|295.28|17
1643465800000|2022-01-29 14:16:40|300.7|295.3|300.69|295.29|300.7|295.3|300.68|295.28|8
1643465810000|2022-01-29 14:16:50|300.7|295.3|300.67|295.27|300.7|295.3|300.66|295.26|10
1643465820000|2022-01-29 14:17:00|300.7|295.3|300.7|295.3|300.71|295.31|300.68|295.28|9
1643465830000|2022-01-29 14:17:10|300.71|295.31|300.77|295.37|300.77|295.37|300.71|295.31|10
1643465840000|2022-01-29 14:17:20|300.78|295.38|300.79|295.39|300.79|295.39|300.78|295.38|2
1643465850000|2022-01-29 14:17:30|300.78|295.38|300.66|295.26|300.78|295.38|300.66|295.26|7
1643465860000|2022-01-29 14:17:40|300.67|295.27|300.62|295.22|300.67|295.27|300.62|295.22|7
1643465870000|2022-01-29 14:17:50|300.63|295.23|300.66|295.26|300.68|295.28|300.63|295.23|7
1643465880000|2022-01-29 14:18:00|300.67|295.27|300.67|295.27|300.68|295.28|300.66|295.26|11
1643465890000|2022-01-29 14:18:10|300.66|295.26|300.67|295.27|300.68|295.28|300.66|295.26|5
1643465900000|2022-01-29 14:18:20|300.68|295.28|300.78|295.38|300.78|295.38|300.68|295.28|10
1643465910000|2022-01-29 14:18:30|300.79|295.39|300.75|295.35|300.8|295.4|300.75|295.35|13
1643465920000|2022-01-29 14:18:40|300.77|295.37|300.77|295.37|300.77|295.37|300.77|295.37|1
1643465930000|2022-01-29 14:18:50|300.75|295.35|300.84|295.44|300.86|295.46|300.75|295.35|8
1643465940000|2022-01-29 14:19:00|300.81|295.41|300.8|295.4|300.82|295.42|300.8|295.4|6
1643465950000|2022-01-29 14:19:10|300.79|295.39|300.79|295.39|300.79|295.39|300.79|295.39|1
1643465960000|2022-01-29 14:19:20|300.8|295.4|300.8|295.4|300.8|295.4|300.79|295.39|3
1643465970000|2022-01-29 14:19:30|300.81|295.41|300.83|295.43|300.84|295.44|300.81|295.41|14
1643465990000|2022-01-29 14:19:50|300.82|295.42|300.83|295.43|300.83|295.43|300.82|295.42|2
1643466000000|2022-01-29 14:20:00|300.82|295.42|300.79|295.39|300.84|295.44|300.78|295.38|7
1643466010000|2022-01-29 14:20:10|300.76|295.36|300.74|295.34|300.76|295.36|300.74|295.34|3
1643466020000|2022-01-29 14:20:20|300.75|295.35|300.75|295.35|300.76|295.36|300.75|295.35|3
1643466030000|2022-01-29 14:20:30|300.74|295.34|300.75|295.35|300.77|295.37|300.74|295.34|6
1643466040000|2022-01-29 14:20:40|300.74|295.34|300.83|295.43|300.83|295.43|300.74|295.34|7
1643466050000|2022-01-29 14:20:50|300.8|295.4|300.81|295.41|300.81|295.41|300.8|295.4|2
1643466060000|2022-01-29 14:21:00|300.83|295.43|300.9|295.5|300.9|295.5|300.83|295.43|9
1643466070000|2022-01-29 14:21:10|300.92|295.52|300.93|295.53|300.93|295.53|300.92|295.52|2
1643466080000|2022-01-29 14:21:20|300.96|295.56|301.02|295.62|301.02|295.62|300.96|295.56|8
1643466100000|2022-01-29 14:21:40|301.03|295.63|301.01|295.61|301.03|295.63|301.01|295.61|11
1643466110000|2022-01-29 14:21:50|301.02|295.62|301.01|295.61|301.02|295.62|301.01|295.61|4
1643466120000|2022-01-29 14:22:00|301|295.6|301.02|295.62|301.02|295.62|301|295.6|7
1643466130000|2022-01-29 14:22:10|301.03|295.63|301.13|295.73|301.14|295.74|301.03|295.63|14
1643466140000|2022-01-29 14:22:20|301.12|295.72|301.13|295.73|301.13|295.73|301.12|295.72|10
1643466150000|2022-01-29 14:22:30|301.12|295.72|301.12|295.72|301.13|295.73|301.1|295.7|11
1643466160000|2022-01-29 14:22:40|301.11|295.71|301.03|295.63|301.12|295.72|301.03|295.63|8
1643466170000|2022-01-29 14:22:50|301.02|295.62|301.07|295.67|301.09|295.69|301.02|295.62|14
1643466180000|2022-01-29 14:23:00|301.06|295.66|301.07|295.67|301.07|295.67|301.05|295.65|10
1643466190000|2022-01-29 14:23:10|301.06|295.66|301.1|295.7|301.1|295.7|301.05|295.65|7
1643466200000|2022-01-29 14:23:20|301.09|295.69|301.09|295.69|301.11|295.71|301.09|295.69|9
1643466210000|2022-01-29 14:23:30|301.08|295.68|301.1|295.7|301.11|295.71|301.08|295.68|7
1643466220000|2022-01-29 14:23:40|301.09|295.69|301.1|295.7|301.1|295.7|301.09|295.69|2
1643466230000|2022-01-29 14:23:50|301.11|295.71|301.15|295.75|301.18|295.78|301.11|295.71|10
1643466240000|2022-01-29 14:24:00|301.16|295.76|301.11|295.71|301.16|295.76|301.11|295.71|3
1643466260000|2022-01-29 14:24:20|301.12|295.72|301.12|295.72|301.12|295.72|301.11|295.71|3
1643466270000|2022-01-29 14:24:30|301.11|295.71|301.1|295.7|301.11|295.71|301.1|295.7|4
1643466300000|2022-01-29 14:25:00|301.11|295.71|301.1|295.7|301.11|295.71|301.1|295.7|2
1643466310000|2022-01-29 14:25:10|301.09|295.69|301.06|295.66|301.1|295.7|301.06|295.66|9
1643466320000|2022-01-29 14:25:20|301.05|295.65|301.06|295.66|301.07|295.67|301.05|295.65|8
1643466330000|2022-01-29 14:25:30|301.07|295.67|301.07|295.67|301.07|295.67|301.05|295.65|4
1643466340000|2022-01-29 14:25:40|301.06|295.66|301.05|295.65|301.07|295.67|301.05|295.65|11
1643466350000|2022-01-29 14:25:50|301.04|295.64|301.05|295.65|301.06|295.66|301.04|295.64|4
1643466360000|2022-01-29 14:26:00|301.04|295.64|301.08|295.68|301.08|295.68|301.04|295.64|9
1643466370000|2022-01-29 14:26:10|301.07|295.67|301.08|295.68|301.09|295.69|301.07|295.67|8
1643466400000|2022-01-29 14:26:40|301.09|295.69|301.09|295.69|301.09|295.69|301.09|295.69|1
1643466410000|2022-01-29 14:26:50|301.1|295.7|301.08|295.68|301.13|295.73|301.08|295.68|13
1643466420000|2022-01-29 14:27:00|301.07|295.67|301.08|295.68|301.08|295.68|301.06|295.66|4
1643466430000|2022-01-29 14:27:10|301.09|295.69|301.18|295.78|301.18|295.78|301.08|295.68|9
1643466440000|2022-01-29 14:27:20|301.19|295.79|301.21|295.81|301.21|295.81|301.19|295.79|7
1643466450000|2022-01-29 14:27:30|301.2|295.8|301.17|295.77|301.21|295.81|301.13|295.73|15
1643466460000|2022-01-29 14:27:40|301.18|295.78|301.18|295.78|301.19|295.79|301.17|295.77|5
1643466470000|2022-01-29 14:27:50|301.19|295.79|301.19|295.79|301.21|295.81|301.18|295.78|6
1643466480000|2022-01-29 14:28:00|301.2|295.8|301.11|295.71|301.2|295.8|301.1|295.7|8
1643466490000|2022-01-29 14:28:10|301.1|295.7|301.1|295.7|301.1|295.7|301.1|295.7|1
1643466500000|2022-01-29 14:28:20|301.09|295.69|301.08|295.68|301.1|295.7|301.03|295.63|15
1643466510000|2022-01-29 14:28:30|301.09|295.69|301.09|295.69|301.09|295.69|301.09|295.69|1
1643466520000|2022-01-29 14:28:40|301.11|295.71|301.21|295.81|301.22|295.82|301.11|295.71|11
1643466530000|2022-01-29 14:28:50|301.22|295.82|301.2|295.8|301.22|295.82|301.19|295.79|8
1643466540000|2022-01-29 14:29:00|301.21|295.81|301.16|295.76|301.21|295.81|301.16|295.76|4
1643466550000|2022-01-29 14:29:10|301.17|295.77|301.16|295.76|301.18|295.78|301.15|295.75|8
1643466560000|2022-01-29 14:29:20|301.17|295.77|301.16|295.76|301.17|295.77|301.16|295.76|2
1643466570000|2022-01-29 14:29:30|301.15|295.75|301.16|295.76|301.16|295.76|301.15|295.75|2
1643466580000|2022-01-29 14:29:40|301.15|295.75|301.16|295.76|301.17|295.77|301.14|295.74|6
1643466590000|2022-01-29 14:29:50|301.15|295.75|301.14|295.74|301.17|295.77|301.14|295.74|6
1643466600000|2022-01-29 14:30:00|301.15|295.75|301.16|295.76|301.16|295.76|301.14|295.74|8
1643466610000|2022-01-29 14:30:10|301.15|295.75|301.13|295.73|301.15|295.75|301.12|295.72|7
1643466620000|2022-01-29 14:30:20|301.15|295.75|301.14|295.74|301.15|295.75|301.14|295.74|14
1643466630000|2022-01-29 14:30:30|301.15|295.75|301.06|295.66|301.15|295.75|301.06|295.66|19
1643466640000|2022-01-29 14:30:40|301.07|295.67|301.09|295.69|301.09|295.69|301.07|295.67|3
1643466650000|2022-01-29 14:30:50|301.1|295.7|301.1|295.7|301.1|295.7|301.1|295.7|1
1643466660000|2022-01-29 14:31:00|301.09|295.69|301.08|295.68|301.1|295.7|301.07|295.67|5
1643466670000|2022-01-29 14:31:10|301.07|295.67|300.94|295.54|301.07|295.67|300.94|295.54|13
1643466680000|2022-01-29 14:31:20|300.95|295.55|300.96|295.56|300.96|295.56|300.95|295.55|6
1643466690000|2022-01-29 14:31:30|300.95|295.55|300.8|295.4|300.95|295.55|300.8|295.4|9
1643466700000|2022-01-29 14:31:40|300.81|295.41|300.75|295.35|300.82|295.42|300.74|295.34|16
1643466710000|2022-01-29 14:31:50|300.74|295.34|300.71|295.31|300.75|295.35|300.71|295.31|5
1643466720000|2022-01-29 14:32:00|300.69|295.29|300.53|295.13|300.69|295.29|300.5|295.1|16
1643466730000|2022-01-29 14:32:10|300.52|295.12|300.3|294.9|300.52|295.12|300.3|294.9|16
1643466740000|2022-01-29 14:32:20|300.29|294.89|300.3|294.9|300.3|294.9|300.27|294.87|17
1643466750000|2022-01-29 14:32:30|300.31|294.91|300.27|294.87|300.31|294.91|300.25|294.85|14
1643466760000|2022-01-29 14:32:40|300.26|294.86|300.34|294.94|300.38|294.98|300.25|294.85|29
1643466770000|2022-01-29 14:32:50|300.35|294.95|300.28|294.88|300.35|294.95|300.27|294.87|16
1643466780000|2022-01-29 14:33:00|300.27|294.87|300.25|294.85|300.32|294.92|300.24|294.84|10
1643466790000|2022-01-29 14:33:10|300.26|294.86|300.39|294.99|300.4|295|300.26|294.86|18
1643466800000|2022-01-29 14:33:20|300.38|294.98|300.28|294.88|300.39|294.99|300.27|294.87|10
1643466810000|2022-01-29 14:33:30|300.29|294.89|300.36|294.96|300.36|294.96|300.29|294.89|17
1643466820000|2022-01-29 14:33:40|300.34|294.94|300.46|295.06|300.46|295.06|300.34|294.94|11
1643466830000|2022-01-29 14:33:50|300.47|295.07|300.41|295.01|300.47|295.07|300.41|295.01|10
1643466840000|2022-01-29 14:34:00|300.39|294.99|300.36|294.96|300.41|295.01|300.35|294.95|15
1643466850000|2022-01-29 14:34:10|300.37|294.97|300.35|294.95|300.37|294.97|300.35|294.95|3
1643466860000|2022-01-29 14:34:20|300.36|294.96|300.35|294.95|300.36|294.96|300.35|294.95|4
1643466870000|2022-01-29 14:34:30|300.36|294.96|300.35|294.95|300.36|294.96|300.34|294.94|8
1643466880000|2022-01-29 14:34:40|300.37|294.97|300.37|294.97|300.37|294.97|300.36|294.96|3
1643466890000|2022-01-29 14:34:50|300.38|294.98|300.38|294.98|300.39|294.99|300.36|294.96|9
1643466900000|2022-01-29 14:35:00|300.37|294.97|300.24|294.84|300.37|294.97|300.24|294.84|11
1643466910000|2022-01-29 14:35:10|300.23|294.83|300.2|294.8|300.24|294.84|300.2|294.8|5
1643466920000|2022-01-29 14:35:20|300.21|294.81|300.21|294.81|300.22|294.82|300.21|294.81|7
1643466930000|2022-01-29 14:35:30|300.22|294.82|300.23|294.83|300.23|294.83|300.22|294.82|2
1643466940000|2022-01-29 14:35:40|300.22|294.82|300.31|294.91|300.32|294.92|300.22|294.82|11
1643466950000|2022-01-29 14:35:50|300.32|294.92|300.23|294.83|300.32|294.92|300.23|294.83|5
1643466960000|2022-01-29 14:36:00|300.25|294.85|300.25|294.85|300.26|294.86|300.23|294.83|7
1643466970000|2022-01-29 14:36:10|300.26|294.86|300.2|294.8|300.27|294.87|300.2|294.8|13
1643466980000|2022-01-29 14:36:20|300.21|294.81|300.22|294.82|300.23|294.83|300.21|294.81|8
1643466990000|2022-01-29 14:36:30|300.21|294.81|300.27|294.87|300.27|294.87|300.21|294.81|9
1643467000000|2022-01-29 14:36:40|300.24|294.84|300.3|294.9|300.31|294.91|300.24|294.84|8
1643467010000|2022-01-29 14:36:50|300.31|294.91|300.28|294.88|300.33|294.93|300.28|294.88|9
1643467020000|2022-01-29 14:37:00|300.29|294.89|300.3|294.9|300.3|294.9|300.29|294.89|2
1643467030000|2022-01-29 14:37:10|300.29|294.89|300.29|294.89|300.29|294.89|300.29|294.89|1
1643467040000|2022-01-29 14:37:20|300.3|294.9|300.31|294.91|300.31|294.91|300.29|294.89|3
1643467050000|2022-01-29 14:37:30|300.3|294.9|300.33|294.93|300.33|294.93|300.3|294.9|5
1643467060000|2022-01-29 14:37:40|300.34|294.94|300.17|294.77|300.34|294.94|300.15|294.75|13
1643467070000|2022-01-29 14:37:50|300.15|294.75|300.11|294.71|300.2|294.8|300.09|294.69|15
1643467080000|2022-01-29 14:38:00|300.08|294.68|300.08|294.68|300.1|294.7|300.06|294.66|11
1643467090000|2022-01-29 14:38:10|300.09|294.69|300.13|294.73|300.13|294.73|300.09|294.69|12
1643467100000|2022-01-29 14:38:20|300.12|294.72|300.12|294.72|300.13|294.73|300.1|294.7|13
1643467110000|2022-01-29 14:38:30|300.11|294.71|300.11|294.71|300.13|294.73|300.11|294.71|15
1643467120000|2022-01-29 14:38:40|300.12|294.72|300.08|294.68|300.12|294.72|300.08|294.68|2
1643467130000|2022-01-29 14:38:50|300.07|294.67|300.03|294.63|300.08|294.68|300.01|294.61|13
1643467140000|2022-01-29 14:39:00|300.02|294.62|299.99|294.59|300.02|294.62|299.99|294.59|5
1643467150000|2022-01-29 14:39:10|300.01|294.61|300.03|294.63|300.04|294.64|300.01|294.61|3
1643467160000|2022-01-29 14:39:20|300.04|294.64|300.02|294.62|300.04|294.64|300.02|294.62|5
1643467170000|2022-01-29 14:39:30|300.01|294.61|299.97|294.57|300.02|294.62|299.97|294.57|7
1643467180000|2022-01-29 14:39:40|299.99|294.59|300|294.6|300|294.6|299.98|294.58|10
1643467190000|2022-01-29 14:39:50|300.01|294.61|299.96|294.56|300.01|294.61|299.96|294.56|13
1643467200000|2022-01-29 14:40:00|299.98|294.58|299.99|294.59|300.05|294.65|299.97|294.57|13
1643467210000|2022-01-29 14:40:10|299.98|294.58|299.98|294.58|300.01|294.61|299.95|294.55|13
1643467220000|2022-01-29 14:40:20|299.97|294.57|300.02|294.62|300.02|294.62|299.97|294.57|4
1643467230000|2022-01-29 14:40:30|300.01|294.61|300.01|294.61|300.02|294.62|300.01|294.61|7
1643467240000|2022-01-29 14:40:40|300.02|294.62|300.12|294.72|300.13|294.73|300.01|294.61|11
1643467250000|2022-01-29 14:40:50|300.13|294.73|300.15|294.75|300.15|294.75|300.12|294.72|11
1643467260000|2022-01-29 14:41:00|300.14|294.74|300|294.6|300.15|294.75|299.99|294.59|13
1643467270000|2022-01-29 14:41:10|300.01|294.61|300.02|294.62|300.03|294.63|299.99|294.59|12
1643467280000|2022-01-29 14:41:20|300.03|294.63|300.03|294.63|300.03|294.63|300.02|294.62|9
1643467290000|2022-01-29 14:41:30|300.02|294.62|300.03|294.63|300.03|294.63|300.01|294.61|10
1643467300000|2022-01-29 14:41:40|300.02|294.62|300.02|294.62|300.04|294.64|300.02|294.62|8
1643467310000|2022-01-29 14:41:50|300.03|294.63|300.01|294.61|300.03|294.63|300.01|294.61|2
1643467320000|2022-01-29 14:42:00|300|294.6|300|294.6|300.01|294.61|299.99|294.59|7
1643467330000|2022-01-29 14:42:10|299.99|294.59|299.68|294.28|299.99|294.59|299.68|294.28|14
1643467340000|2022-01-29 14:42:20|299.69|294.29|299.77|294.37|299.79|294.39|299.64|294.24|18
1643467350000|2022-01-29 14:42:30|299.76|294.36|299.79|294.39|299.79|294.39|299.76|294.36|8
1643467360000|2022-01-29 14:42:40|299.78|294.38|299.75|294.35|299.8|294.4|299.74|294.34|13
1643467370000|2022-01-29 14:42:50|299.76|294.36|299.8|294.4|299.8|294.4|299.76|294.36|7
1643467380000|2022-01-29 14:43:00|299.79|294.39|299.9|294.5|299.9|294.5|299.79|294.39|11
1643467390000|2022-01-29 14:43:10|299.91|294.51|299.89|294.49|299.91|294.51|299.89|294.49|5
1643467400000|2022-01-29 14:43:20|299.9|294.5|299.89|294.49|299.9|294.5|299.89|294.49|6
1643467410000|2022-01-29 14:43:30|299.9|294.5|300.13|294.73|300.14|294.74|299.89|294.49|21
1643467420000|2022-01-29 14:43:40|300.12|294.72|300.14|294.74|300.14|294.74|300.07|294.67|7
1643467430000|2022-01-29 14:43:50|300.15|294.75|300.22|294.82|300.22|294.82|300.15|294.75|10
1643467440000|2022-01-29 14:44:00|300.21|294.81|300.18|294.78|300.21|294.81|300.18|294.78|3
1643467450000|2022-01-29 14:44:10|300.19|294.79|300.07|294.67|300.2|294.8|300.05|294.65|9
1643467460000|2022-01-29 14:44:20|300.06|294.66|300.04|294.64|300.08|294.68|300.04|294.64|7
1643467470000|2022-01-29 14:44:30|300.05|294.65|300.03|294.63|300.05|294.65|300.03|294.63|7
1643467480000|2022-01-29 14:44:40|300.04|294.64|300.04|294.64|300.04|294.64|300.03|294.63|3
1643467490000|2022-01-29 14:44:50|300.03|294.63|300.02|294.62|300.04|294.64|300.02|294.62|8
1643467500000|2022-01-29 14:45:00|300.03|294.63|300.04|294.64|300.04|294.64|300.03|294.63|2
1643467510000|2022-01-29 14:45:10|300.03|294.63|300.02|294.62|300.04|294.64|300.02|294.62|8
1643467520000|2022-01-29 14:45:20|300.03|294.63|300.03|294.63|300.04|294.64|300.01|294.61|8
1643467530000|2022-01-29 14:45:30|300.02|294.62|299.99|294.59|300.02|294.62|299.97|294.57|7
1643467540000|2022-01-29 14:45:40|299.98|294.58|299.99|294.59|300|294.6|299.98|294.58|6
1643467560000|2022-01-29 14:46:00|300|294.6|300|294.6|300|294.6|299.99|294.59|5
1643467570000|2022-01-29 14:46:10|300.01|294.61|300.05|294.65|300.06|294.66|300.01|294.61|16
1643467580000|2022-01-29 14:46:20|300.04|294.64|300.05|294.65|300.05|294.65|300.04|294.64|2
1643467590000|2022-01-29 14:46:30|300.06|294.66|300.05|294.65|300.06|294.66|300.05|294.65|2
1643467600000|2022-01-29 14:46:40|300.04|294.64|300.06|294.66|300.06|294.66|300.04|294.64|9
1643467610000|2022-01-29 14:46:50|300.07|294.67|300.09|294.69|300.09|294.69|300.07|294.67|3
1643467620000|2022-01-29 14:47:00|300.08|294.68|300.07|294.67|300.08|294.68|300.06|294.66|6
1643467630000|2022-01-29 14:47:10|300.08|294.68|300.07|294.67|300.08|294.68|300.07|294.67|4
1643467640000|2022-01-29 14:47:20|300.08|294.68|300.08|294.68|300.08|294.68|300.05|294.65|14
1643467650000|2022-01-29 14:47:30|300.07|294.67|300.08|294.68|300.08|294.68|300.07|294.67|2
1643467660000|2022-01-29 14:47:40|300.07|294.67|300.22|294.82|300.22|294.82|300.07|294.67|10
1643467670000|2022-01-29 14:47:50|300.23|294.83|300.22|294.82|300.23|294.83|300.2|294.8|5
1643467680000|2022-01-29 14:48:00|300.2|294.8|300.18|294.78|300.22|294.82|300.18|294.78|10
1643467690000|2022-01-29 14:48:10|300.19|294.79|300.2|294.8|300.2|294.8|300.19|294.79|2
1643467700000|2022-01-29 14:48:20|300.19|294.79|300.22|294.82|300.22|294.82|300.18|294.78|8
1643467710000|2022-01-29 14:48:30|300.21|294.81|300.21|294.81|300.22|294.82|300.2|294.8|7
1643467720000|2022-01-29 14:48:40|300.22|294.82|300.22|294.82|300.22|294.82|300.22|294.82|1
1643467730000|2022-01-29 14:48:50|300.21|294.81|300.22|294.82|300.23|294.83|300.21|294.81|8
1643467740000|2022-01-29 14:49:00|300.23|294.83|300.24|294.84|300.24|294.84|300.22|294.82|4
1643467750000|2022-01-29 14:49:10|300.25|294.85|300.24|294.84|300.25|294.85|300.24|294.84|2
1643467760000|2022-01-29 14:49:20|300.25|294.85|300.22|294.82|300.26|294.86|300.22|294.82|8
1643467770000|2022-01-29 14:49:30|300.18|294.78|300.23|294.83|300.23|294.83|300.15|294.75|12
1643467780000|2022-01-29 14:49:40|300.24|294.84|300.21|294.81|300.24|294.84|300.2|294.8|7
1643467790000|2022-01-29 14:49:50|300.2|294.8|300.21|294.81|300.21|294.81|300.2|294.8|4
1643467800000|2022-01-29 14:50:00|300.23|294.83|300.22|294.82|300.23|294.83|300.21|294.81|4
1643467810000|2022-01-29 14:50:10|300.21|294.81|300.2|294.8|300.21|294.81|300.2|294.8|2
1643467820000|2022-01-29 14:50:20|300.19|294.79|300.19|294.79|300.19|294.79|300.19|294.79|1
1643467830000|2022-01-29 14:50:30|300.2|294.8|300.19|294.79|300.2|294.8|300.19|294.79|2
1643467840000|2022-01-29 14:50:40|300.18|294.78|300.09|294.69|300.19|294.79|300.09|294.69|9
1643467850000|2022-01-29 14:50:50|300.1|294.7|300.11|294.71|300.12|294.72|300.1|294.7|9
1643467860000|2022-01-29 14:51:00|300.12|294.72|300.11|294.71|300.12|294.72|300.11|294.71|4
1643467870000|2022-01-29 14:51:10|300.12|294.72|300.1|294.7|300.12|294.72|300.09|294.69|5
1643467880000|2022-01-29 14:51:20|300.11|294.71|299.9|294.5|300.11|294.71|299.9|294.5|15
1643467890000|2022-01-29 14:51:30|299.91|294.51|299.92|294.52|299.92|294.52|299.91|294.51|12
1643467900000|2022-01-29 14:51:40|299.91|294.51|299.84|294.44|299.91|294.51|299.82|294.42|9
1643467910000|2022-01-29 14:51:50|299.85|294.45|299.87|294.47|299.88|294.48|299.85|294.45|7
1643467920000|2022-01-29 14:52:00|299.84|294.44|299.84|294.44|299.85|294.45|299.84|294.44|3
1643467930000|2022-01-29 14:52:10|299.85|294.45|299.84|294.44|299.85|294.45|299.83|294.43|6
1643467940000|2022-01-29 14:52:20|299.83|294.43|299.83|294.43|299.84|294.44|299.76|294.36|12
1643467950000|2022-01-29 14:52:30|299.86|294.46|299.68|294.28|299.86|294.46|299.68|294.28|15
1643467960000|2022-01-29 14:52:40|299.69|294.29|299.64|294.24|299.69|294.29|299.64|294.24|12
1643467970000|2022-01-29 14:52:50|299.65|294.25|299.64|294.24|299.65|294.25|299.64|294.24|4
1643467980000|2022-01-29 14:53:00|299.63|294.23|299.57|294.17|299.63|294.23|299.53|294.13|10
1643467990000|2022-01-29 14:53:10|299.56|294.16|299.52|294.12|299.56|294.16|299.52|294.12|4
1643468000000|2022-01-29 14:53:20|299.51|294.11|299.51|294.11|299.51|294.11|299.5|294.1|3
1643468010000|2022-01-29 14:53:30|299.49|294.09|299.5|294.1|299.5|294.1|299.49|294.09|4
1643468020000|2022-01-29 14:53:40|299.49|294.09|299.38|293.98|299.49|294.09|299.38|293.98|12
1643468030000|2022-01-29 14:53:50|299.37|293.97|299.29|293.89|299.37|293.97|299.29|293.89|6
1643468040000|2022-01-29 14:54:00|299.25|293.85|298.77|293.37|299.25|293.85|298.77|293.37|32
1643468050000|2022-01-29 14:54:10|298.76|293.36|298.53|293.13|298.76|293.36|298.28|292.88|31
1643468060000|2022-01-29 14:54:20|298.54|293.14|298.16|292.76|298.64|293.24|298.12|292.72|29
1643468070000|2022-01-29 14:54:30|298.14|292.74|298.31|292.91|298.35|292.95|298.14|292.74|26
1643468080000|2022-01-29 14:54:40|298.33|292.93|298.33|292.93|298.35|292.95|298.32|292.92|12
1643468090000|2022-01-29 14:54:50|298.34|292.94|298.17|292.77|298.35|292.95|298.12|292.72|16
1643468100000|2022-01-29 14:55:00|298.18|292.78|297.74|292.34|298.24|292.84|297.74|292.34|28
1643468110000|2022-01-29 14:55:10|297.76|292.36|297.39|291.99|297.76|292.36|297.22|291.82|33
1643468120000|2022-01-29 14:55:20|297.41|292.01|297.44|292.04|297.7|292.3|297.41|292.01|30
1643468130000|2022-01-29 14:55:30|297.43|292.03|297.48|292.08|297.61|292.21|297.43|292.03|20
1643468140000|2022-01-29 14:55:40|297.49|292.09|297.58|292.18|297.61|292.21|297.48|292.08|22
1643468150000|2022-01-29 14:55:50|297.56|292.16|297.29|291.89|297.56|292.16|297.29|291.89|22
1643468160000|2022-01-29 14:56:00|297.24|291.84|296.71|291.31|297.24|291.84|296.69|291.29|31
1643468170000|2022-01-29 14:56:10|296.64|291.24|295.68|290.28|296.64|291.24|295.67|290.27|30
1643468180000|2022-01-29 14:56:20|295.66|290.26|295.8|290.4|295.8|290.4|295.47|290.07|29
1643468190000|2022-01-29 14:56:30|295.79|290.39|296.49|291.09|296.49|291.09|295.79|290.39|29
1643468200000|2022-01-29 14:56:40|296.48|291.08|296.37|290.97|296.55|291.15|296.37|290.97|31
1643468210000|2022-01-29 14:56:50|296.39|290.99|296.31|290.91|296.47|291.07|296.31|290.91|29
1643468220000|2022-01-29 14:57:00|296.3|290.9|296.16|290.76|296.3|290.9|296.08|290.68|30
1643468230000|2022-01-29 14:57:10|296.18|290.78|296.83|291.43|296.83|291.43|296.18|290.78|27
1643468240000|2022-01-29 14:57:20|296.9|291.5|296.77|291.37|296.9|291.5|296.66|291.26|31
1643468250000|2022-01-29 14:57:30|296.76|291.36|296.76|291.36|296.85|291.45|296.73|291.33|24
1643468260000|2022-01-29 14:57:40|296.77|291.37|296.33|290.93|296.77|291.37|296.33|290.93|33
1643468270000|2022-01-29 14:57:50|296.35|290.95|296.51|291.11|296.51|291.11|296.35|290.95|17
1643468280000|2022-01-29 14:58:00|296.5|291.1|296.47|291.07|296.52|291.12|296.42|291.02|17
1643468290000|2022-01-29 14:58:10|296.48|291.08|296.45|291.05|296.49|291.09|296.33|290.93|18
1643468300000|2022-01-29 14:58:20|296.4|291|296.72|291.32|296.73|291.33|296.35|290.95|21
1643468310000|2022-01-29 14:58:30|296.73|291.33|296.73|291.33|296.76|291.36|296.71|291.31|16
1643468320000|2022-01-29 14:58:40|296.75|291.35|296.84|291.44|296.85|291.45|296.75|291.35|23
1643468330000|2022-01-29 14:58:50|296.83|291.43|296.79|291.39|296.95|291.55|296.79|291.39|13
1643468340000|2022-01-29 14:59:00|296.8|291.4|296.49|291.09|296.8|291.4|296.47|291.07|23
1643468350000|2022-01-29 14:59:10|296.5|291.1|296.72|291.32|296.74|291.34|296.5|291.1|21
1643468360000|2022-01-29 14:59:20|296.71|291.31|296.66|291.26|296.71|291.31|296.64|291.24|19
1643468370000|2022-01-29 14:59:30|296.63|291.23|296.63|291.23|296.66|291.26|296.63|291.23|17
1643468380000|2022-01-29 14:59:40|296.62|291.22|296.73|291.33|296.73|291.33|296.62|291.22|11
1643468390000|2022-01-29 14:59:50|296.74|291.34|296.65|291.25|296.76|291.36|296.65|291.25|17
1643468400000|2022-01-29 15:00:00|296.66|291.26|296.3|290.9|296.66|291.26|296.3|290.9|28
1643468410000|2022-01-29 15:00:10|296.31|290.91|296.23|290.83|296.31|290.91|296.07|290.67|22
1643468420000|2022-01-29 15:00:20|296.21|290.81|296.06|290.66|296.23|290.83|296.05|290.65|24
1643468430000|2022-01-29 15:00:30|296.02|290.62|295.7|290.3|296.02|290.62|295.69|290.29|20
1643468440000|2022-01-29 15:00:40|295.71|290.31|295.66|290.26|295.71|290.31|295.49|290.09|24
1643468450000|2022-01-29 15:00:50|295.62|290.22|295.57|290.17|295.63|290.23|295.55|290.15|17
1643468460000|2022-01-29 15:01:00|295.54|290.14|295.11|289.71|295.54|290.14|295.11|289.71|28
1643468470000|2022-01-29 15:01:10|295.12|289.72|295.19|289.79|295.41|290.01|295.12|289.72|29
1643468480000|2022-01-29 15:01:20|295.16|289.76|294.94|289.54|295.16|289.76|294.94|289.54|20
1643468490000|2022-01-29 15:01:30|294.92|289.52|294.24|288.84|294.92|289.52|294.24|288.84|29
1643468500000|2022-01-29 15:01:40|294.23|288.83|295.01|289.61|295.04|289.64|294.22|288.82|33
1643468510000|2022-01-29 15:01:50|294.99|289.59|295.44|290.04|295.44|290.04|294.91|289.51|31
1643468520000|2022-01-29 15:02:00|295.42|290.02|295.49|290.09|295.55|290.15|295.39|289.99|28
1643468530000|2022-01-29 15:02:10|295.52|290.12|295.76|290.36|295.76|290.36|295.46|290.06|21
1643468540000|2022-01-29 15:02:20|295.78|290.38|295.84|290.44|295.85|290.45|295.72|290.32|21
1643468550000|2022-01-29 15:02:30|295.85|290.45|296.07|290.67|296.08|290.68|295.85|290.45|22
1643468560000|2022-01-29 15:02:40|296.06|290.66|296.05|290.65|296.08|290.68|296.05|290.65|10
1643468570000|2022-01-29 15:02:50|296.07|290.67|296.48|291.08|296.48|291.08|296.07|290.67|23
1643468580000|2022-01-29 15:03:00|296.5|291.1|296.8|291.4|296.8|291.4|296.5|291.1|29
1643468590000|2022-01-29 15:03:10|296.81|291.41|296.51|291.11|296.82|291.42|296.49|291.09|21
1643468600000|2022-01-29 15:03:20|296.54|291.14|296.66|291.26|296.85|291.45|296.54|291.14|32
1643468610000|2022-01-29 15:03:30|296.67|291.27|296.31|290.91|296.69|291.29|296.31|290.91|24
1643468620000|2022-01-29 15:03:40|296.32|290.92|296.33|290.93|296.34|290.94|296.31|290.91|12
1643468630000|2022-01-29 15:03:50|296.31|290.91|296.22|290.82|296.37|290.97|296.22|290.82|16
1643468640000|2022-01-29 15:04:00|296.2|290.8|296.38|290.98|296.38|290.98|296.12|290.72|26
1643468650000|2022-01-29 15:04:10|296.39|290.99|296.21|290.81|296.4|291|296.19|290.79|29
1643468660000|2022-01-29 15:04:20|296.22|290.82|296.37|290.97|296.38|290.98|296.22|290.82|19
1643468670000|2022-01-29 15:04:30|296.39|290.99|296.32|290.92|296.42|291.02|296.31|290.91|20
1643468680000|2022-01-29 15:04:40|296.33|290.93|296.22|290.82|296.35|290.95|296.22|290.82|8
1643468690000|2022-01-29 15:04:50|296.21|290.81|296.62|291.22|296.62|291.22|296.2|290.8|23
1643468700000|2022-01-29 15:05:00|296.63|291.23|296.62|291.22|296.63|291.23|296.6|291.2|13
1643468710000|2022-01-29 15:05:10|296.61|291.21|296.55|291.15|296.62|291.22|296.54|291.14|17
1643468720000|2022-01-29 15:05:20|296.54|291.14|296.43|291.03|296.56|291.16|296.42|291.02|11
1643468730000|2022-01-29 15:05:30|296.44|291.04|296.22|290.82|296.45|291.05|296.22|290.82|25
1643468740000|2022-01-29 15:05:40|296.21|290.81|296.27|290.87|296.28|290.88|296.19|290.79|24
1643468750000|2022-01-29 15:05:50|296.28|290.88|296.21|290.81|296.3|290.9|296.21|290.81|18
1643468760000|2022-01-29 15:06:00|296.19|290.79|296.06|290.66|296.19|290.79|296.06|290.66|17
1643468770000|2022-01-29 15:06:10|296.04|290.64|295.94|290.54|296.04|290.64|295.77|290.37|29
1643468780000|2022-01-29 15:06:20|295.95|290.55|296.01|290.61|296.06|290.66|295.95|290.55|18
1643468790000|2022-01-29 15:06:30|296.02|290.62|295.89|290.49|296.03|290.63|295.88|290.48|17
1643468800000|2022-01-29 15:06:40|295.9|290.5|295.81|290.41|295.93|290.53|295.8|290.4|19
1643468810000|2022-01-29 15:06:50|295.83|290.43|295.79|290.39|295.84|290.44|295.75|290.35|17
1643468820000|2022-01-29 15:07:00|295.77|290.37|295.92|290.52|295.92|290.52|295.77|290.37|23
1643468830000|2022-01-29 15:07:10|295.91|290.51|295.85|290.45|295.92|290.52|295.85|290.45|20
1643468840000|2022-01-29 15:07:20|295.86|290.46|295.88|290.48|295.88|290.48|295.86|290.46|8
1643468850000|2022-01-29 15:07:30|295.89|290.49|295.87|290.47|295.89|290.49|295.86|290.46|10
1643468860000|2022-01-29 15:07:40|295.88|290.48|295.88|290.48|295.88|290.48|295.86|290.46|9
1643468870000|2022-01-29 15:07:50|295.87|290.47|295.86|290.46|295.88|290.48|295.86|290.46|11
1643468880000|2022-01-29 15:08:00|295.87|290.47|295.94|290.54|295.95|290.55|295.86|290.46|13
1643468890000|2022-01-29 15:08:10|295.95|290.55|296.3|290.9|296.3|290.9|295.95|290.55|29
1643468900000|2022-01-29 15:08:20|296.29|290.89|296.32|290.92|296.34|290.94|296.29|290.89|16
1643468910000|2022-01-29 15:08:30|296.33|290.93|296.58|291.18|296.58|291.18|296.31|290.91|20
1643468920000|2022-01-29 15:08:40|296.64|291.24|296.51|291.11|296.66|291.26|296.49|291.09|9
1643468930000|2022-01-29 15:08:50|296.52|291.12|296.91|291.51|296.91|291.51|296.49|291.09|28
1643468940000|2022-01-29 15:09:00|296.9|291.5|297.09|291.69|297.09|291.69|296.9|291.5|20
1643468950000|2022-01-29 15:09:10|297.1|291.7|297.37|291.97|297.37|291.97|297.09|291.69|20
1643468960000|2022-01-29 15:09:20|297.38|291.98|297.39|291.99|297.39|291.99|297.3|291.9|16
1643468970000|2022-01-29 15:09:30|297.38|291.98|297.4|292|297.4|292|297.3|291.9|19
1643468980000|2022-01-29 15:09:40|297.38|291.98|297.35|291.95|297.39|291.99|297.34|291.94|17
1643468990000|2022-01-29 15:09:50|297.34|291.94|297.35|291.95|297.36|291.96|297.34|291.94|10
1643469000000|2022-01-29 15:10:00|297.29|291.89|297.29|291.89|297.3|291.9|297.26|291.86|16
1643469010000|2022-01-29 15:10:10|297.27|291.87|297.29|291.89|297.3|291.9|297.27|291.87|14
1643469020000|2022-01-29 15:10:20|297.28|291.88|297.27|291.87|297.29|291.89|297.26|291.86|6
1643469030000|2022-01-29 15:10:30|297.26|291.86|297.12|291.72|297.27|291.87|297.12|291.72|13
1643469040000|2022-01-29 15:10:40|297.1|291.7|297.07|291.67|297.11|291.71|297.07|291.67|8
1643469050000|2022-01-29 15:10:50|297.06|291.66|297.38|291.98|297.38|291.98|297.05|291.65|22
1643469060000|2022-01-29 15:11:00|297.4|292|297.33|291.93|297.4|292|297.23|291.83|23
1643469070000|2022-01-29 15:11:10|297.34|291.94|297.15|291.75|297.34|291.94|297.15|291.75|18
1643469080000|2022-01-29 15:11:20|297.16|291.76|297.27|291.87|297.28|291.88|297.15|291.75|13
1643469090000|2022-01-29 15:11:30|297.28|291.88|297.25|291.85|297.29|291.89|297.24|291.84|12
1643469100000|2022-01-29 15:11:40|297.24|291.84|297.25|291.85|297.26|291.86|297.24|291.84|8
1643469110000|2022-01-29 15:11:50|297.24|291.84|297.37|291.97|297.38|291.98|297.24|291.84|15
1643469120000|2022-01-29 15:12:00|297.36|291.96|297.35|291.95|297.37|291.97|297.33|291.93|10
1643469130000|2022-01-29 15:12:10|297.3|291.9|297.17|291.77|297.3|291.9|297.06|291.66|19
1643469140000|2022-01-29 15:12:20|297.18|291.78|297.17|291.77|297.21|291.81|297.14|291.74|11
1643469150000|2022-01-29 15:12:30|297.2|291.8|297.21|291.81|297.21|291.81|297.2|291.8|6
1643469160000|2022-01-29 15:12:40|297.2|291.8|297.21|291.81|297.21|291.81|297.2|291.8|2
1643469170000|2022-01-29 15:12:50|297.2|291.8|297.31|291.91|297.31|291.91|297.2|291.8|11
1643469180000|2022-01-29 15:13:00|297.34|291.94|297.35|291.95|297.41|292.01|297.34|291.94|18
1643469190000|2022-01-29 15:13:10|297.34|291.94|297.33|291.93|297.37|291.97|297.33|291.93|15
1643469200000|2022-01-29 15:13:20|297.35|291.95|297.55|292.15|297.56|292.16|297.34|291.94|19
1643469210000|2022-01-29 15:13:30|297.54|292.14|297.48|292.08|297.54|292.14|297.45|292.05|17
1643469220000|2022-01-29 15:13:40|297.49|292.09|297.54|292.14|297.55|292.15|297.48|292.08|15
1643469230000|2022-01-29 15:13:50|297.55|292.15|297.57|292.17|297.58|292.18|297.54|292.14|10
1643469240000|2022-01-29 15:14:00|297.56|292.16|297.58|292.18|297.58|292.18|297.56|292.16|11
1643469250000|2022-01-29 15:14:10|297.57|292.17|297.71|292.31|297.72|292.32|297.57|292.17|27
1643469260000|2022-01-29 15:14:20|297.7|292.3|297.71|292.31|297.72|292.32|297.7|292.3|8
1643469270000|2022-01-29 15:14:30|297.72|292.32|297.7|292.3|297.72|292.32|297.69|292.29|15
1643469280000|2022-01-29 15:14:40|297.71|292.31|297.72|292.32|297.74|292.34|297.7|292.3|12
1643469290000|2022-01-29 15:14:50|297.73|292.33|297.71|292.31|297.73|292.33|297.71|292.31|14
1643469300000|2022-01-29 15:15:00|297.7|292.3|297.65|292.25|297.72|292.32|297.65|292.25|10
1643469310000|2022-01-29 15:15:10|297.66|292.26|297.75|292.35|297.75|292.35|297.66|292.26|18
1643469320000|2022-01-29 15:15:20|297.78|292.38|297.72|292.32|297.78|292.38|297.7|292.3|16
1643469330000|2022-01-29 15:15:30|297.73|292.33|297.71|292.31|297.75|292.35|297.71|292.31|12
1643469340000|2022-01-29 15:15:40|297.72|292.32|297.7|292.3|297.72|292.32|297.69|292.29|12
1643469350000|2022-01-29 15:15:50|297.72|292.32|297.7|292.3|297.72|292.32|297.65|292.25|22
1643469360000|2022-01-29 15:16:00|297.69|292.29|297.46|292.06|297.69|292.29|297.43|292.03|18
1643469370000|2022-01-29 15:16:10|297.45|292.05|297.45|292.05|297.47|292.07|297.44|292.04|13
1643469380000|2022-01-29 15:16:20|297.46|292.06|297.45|292.05|297.46|292.06|297.44|292.04|6
1643469390000|2022-01-29 15:16:30|297.44|292.04|297.43|292.03|297.5|292.1|297.43|292.03|12
1643469400000|2022-01-29 15:16:40|297.45|292.05|297.38|291.98|297.47|292.07|297.38|291.98|8
1643469410000|2022-01-29 15:16:50|297.39|291.99|297.37|291.97|297.41|292.01|297.37|291.97|11
1643469420000|2022-01-29 15:17:00|297.36|291.96|297.35|291.95|297.37|291.97|297.32|291.92|12
1643469430000|2022-01-29 15:17:10|297.36|291.96|297.34|291.94|297.36|291.96|297.33|291.93|5
1643469440000|2022-01-29 15:17:20|297.33|291.93|297.34|291.94|297.34|291.94|297.33|291.93|6
1643469450000|2022-01-29 15:17:30|297.35|291.95|297.32|291.92|297.35|291.95|297.32|291.92|6
1643469460000|2022-01-29 15:17:40|297.31|291.91|297.31|291.91|297.32|291.92|297.3|291.9|6
1643469470000|2022-01-29 15:17:50|297.32|291.92|297.28|291.88|297.32|291.92|297.28|291.88|16
1643469480000|2022-01-29 15:18:00|297.27|291.87|297.14|291.74|297.27|291.87|297.11|291.71|15
1643469500000|2022-01-29 15:18:20|297.15|291.75|297.13|291.73|297.16|291.76|297.13|291.73|9
1643469510000|2022-01-29 15:18:30|297.14|291.74|297.13|291.73|297.14|291.74|297.13|291.73|4
1643469520000|2022-01-29 15:18:40|297.12|291.72|297.13|291.73|297.14|291.74|297.12|291.72|6
1643469530000|2022-01-29 15:18:50|297.12|291.72|297.14|291.74|297.14|291.74|297.12|291.72|5
1643469540000|2022-01-29 15:19:00|297.13|291.73|297.02|291.62|297.13|291.73|297.02|291.62|5
1643469550000|2022-01-29 15:19:10|297.01|291.61|297.02|291.62|297.02|291.62|297.01|291.61|2
1643469560000|2022-01-29 15:19:20|297.01|291.61|296.99|291.59|297.05|291.65|296.99|291.59|7
1643469570000|2022-01-29 15:19:30|297|291.6|297|291.6|297|291.6|297|291.6|1
1643469580000|2022-01-29 15:19:40|296.99|291.59|296.99|291.59|296.99|291.59|296.99|291.59|1
1643469590000|2022-01-29 15:19:50|297|291.6|296.99|291.59|297.01|291.61|296.99|291.59|4
1643469600000|2022-01-29 15:20:00|297|291.6|297|291.6|297.01|291.61|296.99|291.59|5
1643469610000|2022-01-29 15:20:10|297.01|291.61|297.23|291.83|297.23|291.83|297|291.6|15
1643469620000|2022-01-29 15:20:20|297.25|291.85|297.32|291.92|297.32|291.92|297.25|291.85|15
1643469630000|2022-01-29 15:20:30|297.33|291.93|297.48|292.08|297.5|292.1|297.33|291.93|12
1643469650000|2022-01-29 15:20:50|297.47|292.07|297.48|292.08|297.49|292.09|297.42|292.02|11
1643469660000|2022-01-29 15:21:00|297.49|292.09|297.5|292.1|297.51|292.11|297.48|292.08|7
1643469670000|2022-01-29 15:21:10|297.62|292.22|298.06|292.66|298.06|292.66|297.62|292.22|21
1643469680000|2022-01-29 15:21:20|298.07|292.67|297.99|292.59|298.09|292.69|297.93|292.53|18
1643469690000|2022-01-29 15:21:30|298|292.6|297.92|292.52|298|292.6|297.91|292.51|11
1643469700000|2022-01-29 15:21:40|297.91|292.51|297.78|292.38|297.94|292.54|297.78|292.38|16
1643469710000|2022-01-29 15:21:50|297.77|292.37|297.79|292.39|297.79|292.39|297.77|292.37|4
1643469720000|2022-01-29 15:22:00|297.77|292.37|297.61|292.21|297.79|292.39|297.61|292.21|11
1643469730000|2022-01-29 15:22:10|297.6|292.2|297.58|292.18|297.6|292.2|297.57|292.17|8
1643469740000|2022-01-29 15:22:20|297.59|292.19|297.67|292.27|297.69|292.29|297.59|292.19|11
1643469750000|2022-01-29 15:22:30|297.69|292.29|297.68|292.28|297.69|292.29|297.68|292.28|4
1643469760000|2022-01-29 15:22:40|297.66|292.26|297.62|292.22|297.67|292.27|297.56|292.16|14
1643469770000|2022-01-29 15:22:50|297.63|292.23|297.63|292.23|297.63|292.23|297.62|292.22|3
1643469780000|2022-01-29 15:23:00|297.64|292.24|297.66|292.26|297.67|292.27|297.63|292.23|13
1643469790000|2022-01-29 15:23:10|297.65|292.25|297.55|292.15|297.66|292.26|297.55|292.15|8
1643469800000|2022-01-29 15:23:20|297.56|292.16|297.61|292.21|297.62|292.22|297.56|292.16|9
1643469810000|2022-01-29 15:23:30|297.6|292.2|297.6|292.2|297.61|292.21|297.59|292.19|7
1643469820000|2022-01-29 15:23:40|297.61|292.21|297.58|292.18|297.61|292.21|297.55|292.15|9
1643469830000|2022-01-29 15:23:50|297.57|292.17|297.41|292.01|297.58|292.18|297.41|292.01|15
1643469840000|2022-01-29 15:24:00|297.42|292.02|297.42|292.02|297.42|292.02|297.41|292.01|3
1643469850000|2022-01-29 15:24:10|297.43|292.03|297.37|291.97|297.46|292.06|297.36|291.96|12
1643469860000|2022-01-29 15:24:20|297.38|291.98|297.38|291.98|297.38|291.98|297.38|291.98|1
1643469890000|2022-01-29 15:24:50|297.37|291.97|297.37|291.97|297.37|291.97|297.37|291.97|1
1643469900000|2022-01-29 15:25:00|297.36|291.96|297.36|291.96|297.36|291.96|297.36|291.96|1
1643469910000|2022-01-29 15:25:10|297.37|291.97|297.6|292.2|297.6|292.2|297.37|291.97|17
1643469920000|2022-01-29 15:25:20|297.59|292.19|297.61|292.21|297.61|292.21|297.58|292.18|10
1643469930000|2022-01-29 15:25:30|297.6|292.2|297.6|292.2|297.6|292.2|297.59|292.19|3
1643469940000|2022-01-29 15:25:40|297.61|292.21|297.62|292.22|297.62|292.22|297.6|292.2|3
1643469950000|2022-01-29 15:25:50|297.61|292.21|297.62|292.22|297.62|292.22|297.61|292.21|4
1643469960000|2022-01-29 15:26:00|297.61|292.21|297.62|292.22|297.62|292.22|297.61|292.21|2
1643469990000|2022-01-29 15:26:30|297.61|292.21|297.62|292.22|297.63|292.23|297.61|292.21|4
1643470010000|2022-01-29 15:26:50|297.64|292.24|297.64|292.24|297.64|292.24|297.64|292.24|1
1643470020000|2022-01-29 15:27:00|297.63|292.23|297.64|292.24|297.64|292.24|297.63|292.23|6
1643470030000|2022-01-29 15:27:10|297.63|292.23|297.61|292.21|297.63|292.23|297.61|292.21|5
1643470040000|2022-01-29 15:27:20|297.62|292.22|297.59|292.19|297.62|292.22|297.58|292.18|6
1643470050000|2022-01-29 15:27:30|297.6|292.2|297.61|292.21|297.62|292.22|297.6|292.2|3
1643470060000|2022-01-29 15:27:40|297.62|292.22|297.63|292.23|297.63|292.23|297.61|292.21|18
1643470070000|2022-01-29 15:27:50|297.62|292.22|297.62|292.22|297.63|292.23|297.62|292.22|11
1643470080000|2022-01-29 15:28:00|297.63|292.23|297.64|292.24|297.65|292.25|297.63|292.23|4
1643470090000|2022-01-29 15:28:10|297.65|292.25|297.64|292.24|297.65|292.25|297.64|292.24|14
1643470100000|2022-01-29 15:28:20|297.65|292.25|297.64|292.24|297.65|292.25|297.63|292.23|14
1643470140000|2022-01-29 15:29:00|297.65|292.25|297.86|292.46|297.86|292.46|297.65|292.25|11
1643470150000|2022-01-29 15:29:10|297.87|292.47|297.85|292.45|297.88|292.48|297.84|292.44|12
1643470160000|2022-01-29 15:29:20|297.86|292.46|297.85|292.45|297.86|292.46|297.85|292.45|2
1643470170000|2022-01-29 15:29:30|297.83|292.43|297.59|292.19|297.83|292.43|297.58|292.18|17
1643470180000|2022-01-29 15:29:40|297.6|292.2|297.6|292.2|297.61|292.21|297.6|292.2|3
1643470200000|2022-01-29 15:30:00|297.61|292.21|297.21|291.81|297.61|292.21|297.21|291.81|27
1643470210000|2022-01-29 15:30:10|297.2|291.8|297.35|291.95|297.36|291.96|297.08|291.68|25
1643470220000|2022-01-29 15:30:20|297.36|291.96|297.36|291.96|297.38|291.98|297.34|291.94|13
1643470230000|2022-01-29 15:30:30|297.37|291.97|297.61|292.21|297.64|292.24|297.36|291.96|20
1643470240000|2022-01-29 15:30:40|297.62|292.22|297.68|292.28|297.68|292.28|297.62|292.22|12
1643470250000|2022-01-29 15:30:50|297.67|292.27|297.67|292.27|297.68|292.28|297.66|292.26|5
1643470260000|2022-01-29 15:31:00|297.69|292.29|297.67|292.27|297.69|292.29|297.67|292.27|2
1643470270000|2022-01-29 15:31:10|297.68|292.28|297.69|292.29|297.7|292.3|297.68|292.28|4
1643470280000|2022-01-29 15:31:20|297.68|292.28|297.7|292.3|297.7|292.3|297.68|292.28|3
1643470290000|2022-01-29 15:31:30|297.71|292.31|297.71|292.31|297.71|292.31|297.7|292.3|15
1643470300000|2022-01-29 15:31:40|297.7|292.3|297.69|292.29|297.71|292.31|297.69|292.29|20
1643470310000|2022-01-29 15:31:50|297.67|292.27|297.7|292.3|297.71|292.31|297.66|292.26|22
1643470320000|2022-01-29 15:32:00|297.71|292.31|297.73|292.33|297.73|292.33|297.69|292.29|8
1643470330000|2022-01-29 15:32:10|297.72|292.32|297.56|292.16|297.73|292.33|297.56|292.16|7
1643470340000|2022-01-29 15:32:20|297.55|292.15|297.57|292.17|297.58|292.18|297.55|292.15|10
1643470350000|2022-01-29 15:32:30|297.58|292.18|297.6|292.2|297.6|292.2|297.54|292.14|8
1643470360000|2022-01-29 15:32:40|297.58|292.18|297.51|292.11|297.59|292.19|297.49|292.09|11
1643470370000|2022-01-29 15:32:50|297.52|292.12|297.53|292.13|297.53|292.13|297.52|292.12|8
1643470380000|2022-01-29 15:33:00|297.52|292.12|297.37|291.97|297.52|292.12|297.36|291.96|11
1643470390000|2022-01-29 15:33:10|297.35|291.95|297.36|291.96|297.37|291.97|297.35|291.95|4
1643470410000|2022-01-29 15:33:30|297.37|291.97|297.37|291.97|297.41|292.01|297.37|291.97|4
1643470420000|2022-01-29 15:33:40|297.38|291.98|297.38|291.98|297.38|291.98|297.38|291.98|1
1643470430000|2022-01-29 15:33:50|297.37|291.97|297.38|291.98|297.39|291.99|297.37|291.97|13
1643470440000|2022-01-29 15:34:00|297.37|291.97|297.37|291.97|297.37|291.97|297.34|291.94|10
1643470450000|2022-01-29 15:34:10|297.36|291.96|297.37|291.97|297.37|291.97|297.36|291.96|10
1643470460000|2022-01-29 15:34:20|297.36|291.96|297.36|291.96|297.37|291.97|297.36|291.96|9
1643470470000|2022-01-29 15:34:30|297.37|291.97|297.39|291.99|297.39|291.99|297.36|291.96|7
1643470480000|2022-01-29 15:34:40|297.38|291.98|297.37|291.97|297.38|291.98|297.36|291.96|8
1643470490000|2022-01-29 15:34:50|297.36|291.96|297.34|291.94|297.37|291.97|297.33|291.93|11
1643470500000|2022-01-29 15:35:00|297.33|291.93|297.36|291.96|297.36|291.96|297.32|291.92|16
1643470510000|2022-01-29 15:35:10|297.37|291.97|297.39|291.99|297.39|291.99|297.37|291.97|12
1643470520000|2022-01-29 15:35:20|297.38|291.98|297.37|291.97|297.38|291.98|297.37|291.97|4
1643470530000|2022-01-29 15:35:30|297.38|291.98|297.37|291.97|297.38|291.98|297.36|291.96|4
1643470550000|2022-01-29 15:35:50|297.39|291.99|297.37|291.97|297.39|291.99|297.36|291.96|4
1643470560000|2022-01-29 15:36:00|297.34|291.94|297.32|291.92|297.34|291.94|297.32|291.92|3
1643470570000|2022-01-29 15:36:10|297.33|291.93|297.31|291.91|297.33|291.93|297.31|291.91|11
1643470580000|2022-01-29 15:36:20|297.34|291.94|297.37|291.97|297.37|291.97|297.34|291.94|12
1643470590000|2022-01-29 15:36:30|297.36|291.96|297.37|291.97|297.37|291.97|297.36|291.96|10
1643470600000|2022-01-29 15:36:40|297.38|291.98|297.38|291.98|297.4|292|297.37|291.97|15
1643470610000|2022-01-29 15:36:50|297.39|291.99|297.33|291.93|297.39|291.99|297.33|291.93|10
1643470620000|2022-01-29 15:37:00|297.32|291.92|297.31|291.91|297.33|291.93|297.29|291.89|12
1643470630000|2022-01-29 15:37:10|297.32|291.92|297.23|291.83|297.33|291.93|297.23|291.83|16
1643470640000|2022-01-29 15:37:20|297.26|291.86|297.28|291.88|297.28|291.88|297.24|291.84|7
1643470650000|2022-01-29 15:37:30|297.26|291.86|297.26|291.86|297.27|291.87|297.26|291.86|3
1643470660000|2022-01-29 15:37:40|297.27|291.87|296.96|291.56|297.27|291.87|296.96|291.56|26
1643470670000|2022-01-29 15:37:50|296.89|291.49|296.84|291.44|296.89|291.49|296.79|291.39|23
1643470680000|2022-01-29 15:38:00|296.82|291.42|296.73|291.33|296.87|291.47|296.72|291.32|22
1643470690000|2022-01-29 15:38:10|296.7|291.3|296.25|290.85|296.7|291.3|296.25|290.85|29
1643470700000|2022-01-29 15:38:20|296.24|290.84|296.09|290.69|296.24|290.84|296.07|290.67|24
1643470710000|2022-01-29 15:38:30|296.07|290.67|296.07|290.67|296.09|290.69|296.06|290.66|7
1643470720000|2022-01-29 15:38:40|296.06|290.66|296.29|290.89|296.3|290.9|296.06|290.66|17
1643470730000|2022-01-29 15:38:50|296.28|290.88|296.26|290.86|296.28|290.88|296.22|290.82|12
1643470740000|2022-01-29 15:39:00|296.27|290.87|296.38|290.98|296.38|290.98|296.26|290.86|14
1643470750000|2022-01-29 15:39:10|296.39|290.99|296.42|291.02|296.43|291.03|296.38|290.98|17
1643470760000|2022-01-29 15:39:20|296.4|291|296.38|290.98|296.4|291|296.38|290.98|7
1643470770000|2022-01-29 15:39:30|296.39|290.99|296.43|291.03|296.44|291.04|296.38|290.98|10
1643470780000|2022-01-29 15:39:40|296.42|291.02|296.42|291.02|296.43|291.03|296.4|291|11
1643470790000|2022-01-29 15:39:50|296.43|291.03|296.41|291.01|296.43|291.03|296.4|291|7
1643470800000|2022-01-29 15:40:00|296.4|291|296.41|291.01|296.41|291.01|296.4|291|4
1643470810000|2022-01-29 15:40:10|296.42|291.02|296.68|291.28|296.68|291.28|296.41|291.01|20
1643470820000|2022-01-29 15:40:20|296.69|291.29|296.73|291.33|296.74|291.34|296.69|291.29|6
1643470830000|2022-01-29 15:40:30|296.74|291.34|296.64|291.24|296.74|291.34|296.6|291.2|17
1643470840000|2022-01-29 15:40:40|296.61|291.21|296.74|291.34|296.74|291.34|296.61|291.21|23
1643470850000|2022-01-29 15:40:50|296.73|291.33|296.72|291.32|296.74|291.34|296.72|291.32|7
1643470860000|2022-01-29 15:41:00|296.73|291.33|296.82|291.42|296.83|291.43|296.73|291.33|9
1643470870000|2022-01-29 15:41:10|296.81|291.41|296.81|291.41|296.83|291.43|296.8|291.4|9
1643470880000|2022-01-29 15:41:20|296.8|291.4|296.86|291.46|296.86|291.46|296.8|291.4|11
1643470890000|2022-01-29 15:41:30|296.84|291.44|296.84|291.44|296.85|291.45|296.84|291.44|5
1643470900000|2022-01-29 15:41:40|296.85|291.45|296.85|291.45|296.85|291.45|296.85|291.45|1
1643470910000|2022-01-29 15:41:50|296.86|291.46|296.91|291.51|296.91|291.51|296.84|291.44|11
1643470920000|2022-01-29 15:42:00|296.9|291.5|296.91|291.51|296.92|291.52|296.9|291.5|12
1643470930000|2022-01-29 15:42:10|296.9|291.5|296.91|291.51|296.94|291.54|296.9|291.5|10
1643470940000|2022-01-29 15:42:20|296.93|291.53|296.94|291.54|296.95|291.55|296.92|291.52|11
1643470950000|2022-01-29 15:42:30|296.93|291.53|296.93|291.53|296.94|291.54|296.91|291.51|8
1643470960000|2022-01-29 15:42:40|296.94|291.54|296.95|291.55|296.95|291.55|296.93|291.53|3
1643470970000|2022-01-29 15:42:50|296.94|291.54|296.94|291.54|296.95|291.55|296.93|291.53|9
1643470980000|2022-01-29 15:43:00|296.95|291.55|296.95|291.55|296.96|291.56|296.94|291.54|4
1643470990000|2022-01-29 15:43:10|296.94|291.54|296.94|291.54|296.95|291.55|296.94|291.54|5
1643471000000|2022-01-29 15:43:20|296.95|291.55|296.96|291.56|296.98|291.58|296.93|291.53|8
1643471010000|2022-01-29 15:43:30|296.97|291.57|297|291.6|297|291.6|296.96|291.56|10
1643471020000|2022-01-29 15:43:40|296.99|291.59|296.93|291.53|297.03|291.63|296.9|291.5|17
1643471030000|2022-01-29 15:43:50|296.92|291.52|296.92|291.52|296.93|291.53|296.91|291.51|10
1643471040000|2022-01-29 15:44:00|296.91|291.51|296.91|291.51|296.91|291.51|296.91|291.51|1
1643471050000|2022-01-29 15:44:10|296.9|291.5|296.91|291.51|296.92|291.52|296.9|291.5|8
1643471060000|2022-01-29 15:44:20|296.89|291.49|296.83|291.43|296.89|291.49|296.83|291.43|7
1643471070000|2022-01-29 15:44:30|296.84|291.44|296.83|291.43|296.84|291.44|296.83|291.43|2
1643471080000|2022-01-29 15:44:40|296.84|291.44|296.82|291.42|296.84|291.44|296.82|291.42|7
1643471090000|2022-01-29 15:44:50|296.84|291.44|296.81|291.41|296.84|291.44|296.79|291.39|9
1643471100000|2022-01-29 15:45:00|296.79|291.39|296.74|291.34|296.79|291.39|296.72|291.32|6
1643471110000|2022-01-29 15:45:10|296.75|291.35|296.79|291.39|296.81|291.41|296.74|291.34|11
1643471120000|2022-01-29 15:45:20|296.81|291.41|296.6|291.2|296.81|291.41|296.58|291.18|16
1643471130000|2022-01-29 15:45:30|296.5|291.1|296.58|291.18|296.6|291.2|296.5|291.1|14
1643471140000|2022-01-29 15:45:40|296.57|291.17|296.59|291.19|296.59|291.19|296.57|291.17|7
1643471150000|2022-01-29 15:45:50|296.61|291.21|296.65|291.25|296.66|291.26|296.59|291.19|8
1643471160000|2022-01-29 15:46:00|296.66|291.26|296.7|291.3|296.7|291.3|296.66|291.26|7
1643471170000|2022-01-29 15:46:10|296.68|291.28|296.68|291.28|296.7|291.3|296.68|291.28|3
1643471190000|2022-01-29 15:46:30|296.69|291.29|296.68|291.28|296.69|291.29|296.68|291.28|8
1643471200000|2022-01-29 15:46:40|296.69|291.29|296.68|291.28|296.69|291.29|296.68|291.28|6
1643471210000|2022-01-29 15:46:50|296.65|291.25|296.62|291.22|296.67|291.27|296.62|291.22|13
1643471220000|2022-01-29 15:47:00|296.64|291.24|296.63|291.23|296.65|291.25|296.63|291.23|7
1643471230000|2022-01-29 15:47:10|296.64|291.24|296.63|291.23|296.64|291.24|296.61|291.21|7
1643471240000|2022-01-29 15:47:20|296.62|291.22|296.59|291.19|296.63|291.23|296.59|291.19|13
1643471250000|2022-01-29 15:47:30|296.58|291.18|296.53|291.13|296.58|291.18|296.53|291.13|7
1643471260000|2022-01-29 15:47:40|296.54|291.14|296.5|291.1|296.55|291.15|296.5|291.1|4
1643471270000|2022-01-29 15:47:50|296.49|291.09|296.34|290.94|296.49|291.09|296.34|290.94|12
1643471280000|2022-01-29 15:48:00|296.33|290.93|296.37|290.97|296.39|290.99|296.33|290.93|12
1643471290000|2022-01-29 15:48:10|296.39|290.99|296.41|291.01|296.41|291.01|296.39|290.99|8
1643471300000|2022-01-29 15:48:20|296.4|291|296.34|290.94|296.41|291.01|296.33|290.93|7
1643471310000|2022-01-29 15:48:30|296.33|290.93|296.23|290.83|296.34|290.94|296.22|290.82|18
1643471320000|2022-01-29 15:48:40|296.22|290.82|296.21|290.81|296.23|290.83|296.19|290.79|12
1643471330000|2022-01-29 15:48:50|296.24|290.84|296.24|290.84|296.26|290.86|296.22|290.82|14
1643471340000|2022-01-29 15:49:00|296.25|290.85|296.25|290.85|296.25|290.85|296.24|290.84|11
1643471350000|2022-01-29 15:49:10|296.24|290.84|296.32|290.92|296.32|290.92|296.24|290.84|13
1643471360000|2022-01-29 15:49:20|296.33|290.93|296.31|290.91|296.35|290.95|296.31|290.91|10
1643471370000|2022-01-29 15:49:30|296.33|290.93|296.33|290.93|296.34|290.94|296.3|290.9|12
1643471380000|2022-01-29 15:49:40|296.34|290.94|296.33|290.93|296.34|290.94|296.33|290.93|4
1643471410000|2022-01-29 15:50:10|296.34|290.94|296.41|291.01|296.41|291.01|296.33|290.93|10
1643471420000|2022-01-29 15:50:20|296.42|291.02|296.5|291.1|296.56|291.16|296.42|291.02|14
1643471430000|2022-01-29 15:50:30|296.47|291.07|296.43|291.03|296.47|291.07|296.41|291.01|9
1643471440000|2022-01-29 15:50:40|296.44|291.04|296.44|291.04|296.45|291.05|296.44|291.04|3
1643471450000|2022-01-29 15:50:50|296.47|291.07|296.49|291.09|296.5|291.1|296.47|291.07|7
1643471460000|2022-01-29 15:51:00|296.5|291.1|296.46|291.06|296.5|291.1|296.46|291.06|11
1643471470000|2022-01-29 15:51:10|296.47|291.07|296.46|291.06|296.47|291.07|296.46|291.06|2
1643471480000|2022-01-29 15:51:20|296.44|291.04|296.4|291|296.44|291.04|296.36|290.96|15
1643471490000|2022-01-29 15:51:30|296.41|291.01|296.24|290.84|296.42|291.02|296.23|290.83|16
1643471500000|2022-01-29 15:51:40|296.25|290.85|296.26|290.86|296.31|290.91|296.25|290.85|15
1643471510000|2022-01-29 15:51:50|296.27|290.87|296.28|290.88|296.28|290.88|296.26|290.86|8
1643471520000|2022-01-29 15:52:00|296.27|290.87|296.08|290.68|296.27|290.87|296.08|290.68|13
1643471530000|2022-01-29 15:52:10|296.09|290.69|295.9|290.5|296.09|290.69|295.9|290.5|12
1643471540000|2022-01-29 15:52:20|295.91|290.51|295.45|290.05|295.91|290.51|295.45|290.05|27
1643471550000|2022-01-29 15:52:30|295.4|290|294.99|289.59|295.45|290.05|294.69|289.29|35
1643471560000|2022-01-29 15:52:40|295.01|289.61|295.04|289.64|295.05|289.65|294.96|289.56|26
1643471570000|2022-01-29 15:52:50|295.05|289.65|294.85|289.45|295.05|289.65|294.8|289.4|21
1643471580000|2022-01-29 15:53:00|294.84|289.44|294.84|289.44|294.86|289.46|294.75|289.35|22
1643471590000|2022-01-29 15:53:10|294.85|289.45|295.07|289.67|295.11|289.71|294.85|289.45|23
1643471600000|2022-01-29 15:53:20|295.08|289.68|295.01|289.61|295.08|289.68|294.99|289.59|21
1643471610000|2022-01-29 15:53:30|295.02|289.62|294.87|289.47|295.02|289.62|294.87|289.47|13
1643471620000|2022-01-29 15:53:40|294.88|289.48|294.88|289.48|294.94|289.54|294.88|289.48|24
1643471630000|2022-01-29 15:53:50|294.89|289.49|294.91|289.51|294.91|289.51|294.87|289.47|12
1643471640000|2022-01-29 15:54:00|294.93|289.53|294.82|289.42|294.93|289.53|294.81|289.41|16
1643471650000|2022-01-29 15:54:10|294.81|289.41|295.28|289.88|295.31|289.91|294.81|289.41|27
1643471660000|2022-01-29 15:54:20|295.29|289.89|295.42|290.02|295.42|290.02|295.29|289.89|17
1643471670000|2022-01-29 15:54:30|295.43|290.03|295.51|290.11|295.51|290.11|295.43|290.03|16
1643471680000|2022-01-29 15:54:40|295.5|290.1|295.48|290.08|295.51|290.11|295.48|290.08|8
1643471690000|2022-01-29 15:54:50|295.49|290.09|295.63|290.23|295.63|290.23|295.47|290.07|10
1643471700000|2022-01-29 15:55:00|295.62|290.22|295.74|290.34|295.75|290.35|295.6|290.2|18
1643471710000|2022-01-29 15:55:10|295.75|290.35|296.21|290.81|296.21|290.81|295.72|290.32|29
1643471720000|2022-01-29 15:55:20|296.22|290.82|296.17|290.77|296.24|290.84|296.12|290.72|20
1643471730000|2022-01-29 15:55:30|296.16|290.76|296.14|290.74|296.17|290.77|295.98|290.58|29
1643471740000|2022-01-29 15:55:40|296.13|290.73|296.05|290.65|296.13|290.73|296.03|290.63|11
1643471750000|2022-01-29 15:55:50|296.04|290.64|296.09|290.69|296.09|290.69|296.01|290.61|17
1643471760000|2022-01-29 15:56:00|296.1|290.7|296.07|290.67|296.13|290.73|296.04|290.64|15
1643471770000|2022-01-29 15:56:10|296.06|290.66|295.99|290.59|296.06|290.66|295.98|290.58|11
1643471780000|2022-01-29 15:56:20|296|290.6|296|290.6|296|290.6|295.99|290.59|3
1643471790000|2022-01-29 15:56:30|296.01|290.61|295.96|290.56|296.01|290.61|295.96|290.56|4
1643471800000|2022-01-29 15:56:40|295.97|290.57|295.96|290.56|295.97|290.57|295.96|290.56|4
1643471810000|2022-01-29 15:56:50|295.95|290.55|295.9|290.5|295.95|290.55|295.9|290.5|6
1643471820000|2022-01-29 15:57:00|295.95|290.55|295.95|290.55|295.97|290.57|295.95|290.55|8
1643471830000|2022-01-29 15:57:10|295.94|290.54|295.96|290.56|295.97|290.57|295.93|290.53|7
1643471840000|2022-01-29 15:57:20|295.97|290.57|295.97|290.57|295.98|290.58|295.96|290.56|7
1643471850000|2022-01-29 15:57:30|295.94|290.54|295.96|290.56|295.96|290.56|295.92|290.52|7
1643471860000|2022-01-29 15:57:40|295.97|290.57|295.98|290.58|295.98|290.58|295.96|290.56|4
1643471870000|2022-01-29 15:57:50|295.97|290.57|295.92|290.52|295.98|290.58|295.92|290.52|17
1643471880000|2022-01-29 15:58:00|295.95|290.55|295.93|290.53|295.95|290.55|295.93|290.53|11
1643471890000|2022-01-29 15:58:10|295.94|290.54|295.95|290.55|295.95|290.55|295.93|290.53|4
1643471900000|2022-01-29 15:58:20|295.96|290.56|295.97|290.57|295.97|290.57|295.95|290.55|6
1643471910000|2022-01-29 15:58:30|295.98|290.58|296.04|290.64|296.08|290.68|295.95|290.55|14
1643471920000|2022-01-29 15:58:40|296.03|290.63|296.27|290.87|296.27|290.87|296.03|290.63|22
1643471930000|2022-01-29 15:58:50|296.26|290.86|296.14|290.74|296.33|290.93|296.14|290.74|20
1643471940000|2022-01-29 15:59:00|296.13|290.73|296.06|290.66|296.15|290.75|296.05|290.65|12
1643471950000|2022-01-29 15:59:10|296.05|290.65|295.93|290.53|296.12|290.72|295.93|290.53|14
1643471960000|2022-01-29 15:59:20|295.94|290.54|295.95|290.55|295.96|290.56|295.94|290.54|12
1643471970000|2022-01-29 15:59:30|295.96|290.56|295.95|290.55|295.96|290.56|295.95|290.55|2
1643471980000|2022-01-29 15:59:40|295.96|290.56|295.96|290.56|295.99|290.59|295.95|290.55|12
1643471990000|2022-01-29 15:59:50|295.97|290.57|296.05|290.65|296.07|290.67|295.96|290.56|14
1643472000000|2022-01-29 16:00:00|296.04|290.64|296.02|290.62|296.04|290.64|296.02|290.62|3
1643472010000|2022-01-29 16:00:10|296.03|290.63|296.03|290.63|296.04|290.64|296.02|290.62|9
1643472020000|2022-01-29 16:00:20|296.04|290.64|296.16|290.76|296.16|290.76|296.04|290.64|23
1643472030000|2022-01-29 16:00:30|296.15|290.75|296.12|290.72|296.15|290.75|296.1|290.7|10
1643472040000|2022-01-29 16:00:40|296.13|290.73|296.14|290.74|296.14|290.74|296.12|290.72|3
1643472050000|2022-01-29 16:00:50|296.18|290.78|296.34|290.94|296.35|290.95|296.18|290.78|29
1643472060000|2022-01-29 16:01:00|296.35|290.95|296.42|291.02|296.42|291.02|296.34|290.94|19
1643472070000|2022-01-29 16:01:10|296.41|291.01|296.39|290.99|296.42|291.02|296.38|290.98|13
1643472080000|2022-01-29 16:01:20|296.4|291|296.36|290.96|296.4|291|296.36|290.96|12
1643472090000|2022-01-29 16:01:30|296.35|290.95|296.29|290.89|296.35|290.95|296.27|290.87|10
1643472100000|2022-01-29 16:01:40|296.31|290.91|296.27|290.87|296.32|290.92|296.25|290.85|10
1643472110000|2022-01-29 16:01:50|296.26|290.86|296.03|290.63|296.27|290.87|296.03|290.63|15
1643472120000|2022-01-29 16:02:00|295.99|290.59|295.93|290.53|296.02|290.62|295.91|290.51|21
1643472130000|2022-01-29 16:02:10|295.92|290.52|295.83|290.43|295.93|290.53|295.83|290.43|13
1643472140000|2022-01-29 16:02:20|295.84|290.44|295.93|290.53|295.93|290.53|295.81|290.41|19
1643472150000|2022-01-29 16:02:30|295.94|290.54|295.94|290.54|296.07|290.67|295.94|290.54|21
1643472160000|2022-01-29 16:02:40|295.93|290.53|296.02|290.62|296.07|290.67|295.93|290.53|20
1643472170000|2022-01-29 16:02:50|296.03|290.63|295.86|290.46|296.03|290.63|295.84|290.44|17
1643472180000|2022-01-29 16:03:00|295.85|290.45|295.85|290.45|295.91|290.51|295.84|290.44|14
1643472190000|2022-01-29 16:03:10|295.84|290.44|295.88|290.48|295.88|290.48|295.83|290.43|15
1643472200000|2022-01-29 16:03:20|295.89|290.49|295.85|290.45|295.89|290.49|295.85|290.45|3
1643472210000|2022-01-29 16:03:30|295.86|290.46|295.87|290.47|295.87|290.47|295.85|290.45|4
1643472220000|2022-01-29 16:03:40|295.88|290.48|295.91|290.51|295.93|290.53|295.88|290.48|7
1643472230000|2022-01-29 16:03:50|295.92|290.52|295.98|290.58|295.98|290.58|295.92|290.52|9
1643472240000|2022-01-29 16:04:00|296|290.6|296.14|290.74|296.15|290.75|296|290.6|13
1643472250000|2022-01-29 16:04:10|296.15|290.75|296.22|290.82|296.22|290.82|296.15|290.75|6
1643472260000|2022-01-29 16:04:20|296.2|290.8|296.18|290.78|296.22|290.82|296.17|290.77|11
1643472270000|2022-01-29 16:04:30|296.19|290.79|296.22|290.82|296.22|290.82|296.14|290.74|16
1643472280000|2022-01-29 16:04:40|296.21|290.81|296.16|290.76|296.22|290.82|296.15|290.75|13
1643472290000|2022-01-29 16:04:50|296.17|290.77|296.17|290.77|296.17|290.77|296.16|290.76|7
1643472300000|2022-01-29 16:05:00|296.16|290.76|296.18|290.78|296.2|290.8|296.16|290.76|13
1643472310000|2022-01-29 16:05:10|296.19|290.79|296.19|290.79|296.19|290.79|296.19|290.79|1
1643472320000|2022-01-29 16:05:20|296.18|290.78|296.19|290.79|296.19|290.79|296.16|290.76|7
1643472330000|2022-01-29 16:05:30|296.18|290.78|296.19|290.79|296.19|290.79|296.18|290.78|4
1643472340000|2022-01-29 16:05:40|296.18|290.78|296.18|290.78|296.19|290.79|296.18|290.78|11
1643472350000|2022-01-29 16:05:50|296.19|290.79|296.2|290.8|296.2|290.8|296.19|290.79|2
1643472360000|2022-01-29 16:06:00|296.19|290.79|296.23|290.83|296.23|290.83|296.19|290.79|10
1643472370000|2022-01-29 16:06:10|296.24|290.84|296.32|290.92|296.32|290.92|296.24|290.84|9
1643472380000|2022-01-29 16:06:20|296.33|290.93|296.27|290.87|296.33|290.93|296.27|290.87|7
1643472390000|2022-01-29 16:06:30|296.23|290.83|296.23|290.83|296.23|290.83|296.2|290.8|7
1643472400000|2022-01-29 16:06:40|296.24|290.84|296.28|290.88|296.3|290.9|296.23|290.83|14
1643472410000|2022-01-29 16:06:50|296.29|290.89|296.3|290.9|296.3|290.9|296.29|290.89|4
1643472420000|2022-01-29 16:07:00|296.31|290.91|296.31|290.91|296.31|290.91|296.31|290.91|1
1643472430000|2022-01-29 16:07:10|296.3|290.9|296.35|290.95|296.36|290.96|296.3|290.9|8
1643472440000|2022-01-29 16:07:20|296.34|290.94|296.29|290.89|296.36|290.96|296.29|290.89|6
1643472450000|2022-01-29 16:07:30|296.3|290.9|296.28|290.88|296.3|290.9|296.28|290.88|5
1643472460000|2022-01-29 16:07:40|296.29|290.89|296.23|290.83|296.29|290.89|296.23|290.83|10
1643472470000|2022-01-29 16:07:50|296.22|290.82|296.22|290.82|296.22|290.82|296.22|290.82|1
1643472480000|2022-01-29 16:08:00|296.23|290.83|296.17|290.77|296.23|290.83|296.11|290.71|18
1643472490000|2022-01-29 16:08:10|296.16|290.76|296.26|290.86|296.28|290.88|296.16|290.76|15
1643472500000|2022-01-29 16:08:20|296.25|290.85|296.2|290.8|296.25|290.85|296.19|290.79|7
1643472510000|2022-01-29 16:08:30|296.21|290.81|296.18|290.78|296.21|290.81|296.18|290.78|4
1643472520000|2022-01-29 16:08:40|296.15|290.75|296.09|290.69|296.15|290.75|296.09|290.69|13
1643472530000|2022-01-29 16:08:50|296.1|290.7|296.1|290.7|296.12|290.72|296.07|290.67|14
1643472540000|2022-01-29 16:09:00|296.09|290.69|296.07|290.67|296.1|290.7|296.05|290.65|12
1643472550000|2022-01-29 16:09:10|296.08|290.68|296.06|290.66|296.08|290.68|296.06|290.66|8
1643472560000|2022-01-29 16:09:20|296.05|290.65|296.05|290.65|296.06|290.66|296.04|290.64|11
1643472570000|2022-01-29 16:09:30|296.04|290.64|296.05|290.65|296.05|290.65|296.01|290.61|19
1643472580000|2022-01-29 16:09:40|296.02|290.62|295.73|290.33|296.02|290.62|295.73|290.33|17
1643472590000|2022-01-29 16:09:50|295.71|290.31|295.68|290.28|295.72|290.32|295.66|290.26|16
1643472600000|2022-01-29 16:10:00|295.69|290.29|295.75|290.35|295.75|290.35|295.69|290.29|17
1643472610000|2022-01-29 16:10:10|295.74|290.34|295.74|290.34|295.76|290.36|295.71|290.31|7
1643472620000|2022-01-29 16:10:20|295.81|290.41|295.88|290.48|295.89|290.49|295.81|290.41|18
1643472630000|2022-01-29 16:10:30|295.87|290.47|295.97|290.57|296.05|290.65|295.87|290.47|18
1643472640000|2022-01-29 16:10:40|295.98|290.58|296.03|290.63|296.04|290.64|295.98|290.58|5
1643472650000|2022-01-29 16:10:50|296.04|290.64|295.98|290.58|296.04|290.64|295.97|290.57|9
1643472660000|2022-01-29 16:11:00|295.99|290.59|296.01|290.61|296.02|290.62|295.99|290.59|5
1643472670000|2022-01-29 16:11:10|296|290.6|296|290.6|296.03|290.63|295.99|290.59|9
1643472680000|2022-01-29 16:11:20|295.99|290.59|295.98|290.58|296.02|290.62|295.97|290.57|8
1643472690000|2022-01-29 16:11:30|296|290.6|295.78|290.38|296|290.6|295.78|290.38|11
1643472700000|2022-01-29 16:11:40|295.73|290.33|295.61|290.21|295.73|290.33|295.61|290.21|14
1643472710000|2022-01-29 16:11:50|295.62|290.22|295.62|290.22|295.63|290.23|295.6|290.2|12
1643472720000|2022-01-29 16:12:00|295.63|290.23|295.62|290.22|295.63|290.23|295.61|290.21|8
1643472730000|2022-01-29 16:12:10|295.63|290.23|295.7|290.3|295.7|290.3|295.63|290.23|17
1643472740000|2022-01-29 16:12:20|295.71|290.31|295.76|290.36|295.76|290.36|295.71|290.31|12
1643472750000|2022-01-29 16:12:30|295.75|290.35|295.76|290.36|295.77|290.37|295.73|290.33|16
1643472760000|2022-01-29 16:12:40|295.77|290.37|295.7|290.3|295.77|290.37|295.69|290.29|21
1643472770000|2022-01-29 16:12:50|295.71|290.31|295.72|290.32|295.73|290.33|295.71|290.31|14
1643472780000|2022-01-29 16:13:00|295.71|290.31|295.69|290.29|295.72|290.32|295.68|290.28|8
1643472790000|2022-01-29 16:13:10|295.67|290.27|295.52|290.12|295.67|290.27|295.51|290.11|11
1643472800000|2022-01-29 16:13:20|295.5|290.1|295.48|290.08|295.5|290.1|295.45|290.05|10
1643472810000|2022-01-29 16:13:30|295.47|290.07|295.48|290.08|295.49|290.09|295.47|290.07|10
1643472820000|2022-01-29 16:13:40|295.49|290.09|295.36|289.96|295.49|290.09|295.36|289.96|12
1643472830000|2022-01-29 16:13:50|295.35|289.95|295.27|289.87|295.36|289.96|295.25|289.85|16
1643472840000|2022-01-29 16:14:00|295.26|289.86|295.05|289.65|295.26|289.86|295|289.6|22
1643472850000|2022-01-29 16:14:10|295.04|289.64|295.03|289.63|295.07|289.67|295.02|289.62|14
1643472860000|2022-01-29 16:14:20|295.04|289.64|295.05|289.65|295.09|289.69|295.04|289.64|8
1643472870000|2022-01-29 16:14:30|295.06|289.66|295.08|289.68|295.09|289.69|295.02|289.62|14
1643472880000|2022-01-29 16:14:40|295.09|289.69|295.08|289.68|295.09|289.69|295.08|289.68|4
1643472890000|2022-01-29 16:14:50|295.09|289.69|295.08|289.68|295.09|289.69|295.08|289.68|2
1643472900000|2022-01-29 16:15:00|295.09|289.69|295.02|289.62|295.1|289.7|295.02|289.62|18
1643472910000|2022-01-29 16:15:10|294.99|289.59|295.01|289.61|295.02|289.62|294.99|289.59|8
1643472920000|2022-01-29 16:15:20|294.97|289.57|294.85|289.45|294.97|289.57|294.85|289.45|11
1643472930000|2022-01-29 16:15:30|294.81|289.41|294.74|289.34|294.83|289.43|294.73|289.33|21
1643472940000|2022-01-29 16:15:40|294.75|289.35|294.8|289.4|294.82|289.42|294.63|289.23|14
1643472950000|2022-01-29 16:15:50|294.82|289.42|294.82|289.42|294.82|289.42|294.8|289.4|7
1643472960000|2022-01-29 16:16:00|294.81|289.41|295.03|289.63|295.04|289.64|294.81|289.41|18
1643472970000|2022-01-29 16:16:10|295.02|289.62|295|289.6|295.02|289.62|295|289.6|11
1643472980000|2022-01-29 16:16:20|295.01|289.61|295.01|289.61|295.02|289.62|295.01|289.61|3
1643472990000|2022-01-29 16:16:30|295.02|289.62|295.01|289.61|295.02|289.62|295.01|289.61|4
1643473000000|2022-01-29 16:16:40|295.02|289.62|295.01|289.61|295.02|289.62|295.01|289.61|8
1643473010000|2022-01-29 16:16:50|295|289.6|294.98|289.58|295|289.6|294.98|289.58|5
1643473020000|2022-01-29 16:17:00|294.99|289.59|295.03|289.63|295.04|289.64|294.98|289.58|10
1643473030000|2022-01-29 16:17:10|295.04|289.64|295.06|289.66|295.06|289.66|295.04|289.64|6
1643473040000|2022-01-29 16:17:20|295.04|289.64|295.06|289.66|295.06|289.66|295.02|289.62|15
1643473050000|2022-01-29 16:17:30|295.03|289.63|295.15|289.75|295.16|289.76|295.03|289.63|16
1643473060000|2022-01-29 16:17:40|295.17|289.77|295.23|289.83|295.24|289.84|295.15|289.75|11
1643473070000|2022-01-29 16:17:50|295.24|289.84|295.24|289.84|295.24|289.84|295.23|289.83|3
1643473080000|2022-01-29 16:18:00|295.23|289.83|295.23|289.83|295.24|289.84|295.22|289.82|7
1643473090000|2022-01-29 16:18:10|295.24|289.84|295.36|289.96|295.39|289.99|295.24|289.84|18
1643473100000|2022-01-29 16:18:20|295.38|289.98|295.49|290.09|295.49|290.09|295.38|289.98|12
1643473110000|2022-01-29 16:18:30|295.52|290.12|295.53|290.13|295.54|290.14|295.52|290.12|8
1643473120000|2022-01-29 16:18:40|295.54|290.14|295.56|290.16|295.56|290.16|295.54|290.14|5
1643473130000|2022-01-29 16:18:50|295.54|290.14|295.57|290.17|295.6|290.2|295.53|290.13|14
1643473140000|2022-01-29 16:19:00|295.58|290.18|295.7|290.3|295.7|290.3|295.57|290.17|3
1643473150000|2022-01-29 16:19:10|295.71|290.31|295.7|290.3|295.71|290.31|295.67|290.27|9
1643473160000|2022-01-29 16:19:20|295.69|290.29|295.79|290.39|295.8|290.4|295.69|290.29|17
1643473170000|2022-01-29 16:19:30|295.8|290.4|295.8|290.4|295.8|290.4|295.8|290.4|1
1643473180000|2022-01-29 16:19:40|295.81|290.41|295.82|290.42|295.82|290.42|295.81|290.41|2
1643473190000|2022-01-29 16:19:50|295.83|290.43|295.95|290.55|295.95|290.55|295.83|290.43|11
1643473200000|2022-01-29 16:20:00|295.94|290.54|295.94|290.54|295.95|290.55|295.91|290.51|14
1643473210000|2022-01-29 16:20:10|295.92|290.52|295.96|290.56|295.96|290.56|295.91|290.51|8
1643473220000|2022-01-29 16:20:20|295.98|290.58|296|290.6|296|290.6|295.98|290.58|3
1643473230000|2022-01-29 16:20:30|296.01|290.61|296.04|290.64|296.05|290.65|296.01|290.61|9
1643473240000|2022-01-29 16:20:40|296.03|290.63|296.28|290.88|296.33|290.93|296.03|290.63|20
1643473250000|2022-01-29 16:20:50|296.29|290.89|296.4|291|296.45|291.05|296.28|290.88|21
1643473260000|2022-01-29 16:21:00|296.41|291.01|296.43|291.03|296.43|291.03|296.35|290.95|17
1643473270000|2022-01-29 16:21:10|296.44|291.04|296.56|291.16|296.56|291.16|296.41|291.01|15
1643473280000|2022-01-29 16:21:20|296.58|291.18|296.52|291.12|296.63|291.23|296.5|291.1|12
1643473290000|2022-01-29 16:21:30|296.49|291.09|296.47|291.07|296.52|291.12|296.43|291.03|20
1643473300000|2022-01-29 16:21:40|296.53|291.13|296.62|291.22|296.63|291.23|296.52|291.12|18
1643473310000|2022-01-29 16:21:50|296.63|291.23|296.58|291.18|296.63|291.23|296.56|291.16|12
1643473320000|2022-01-29 16:22:00|296.59|291.19|296.98|291.58|296.98|291.58|296.59|291.19|25
1643473330000|2022-01-29 16:22:10|297.01|291.61|297.06|291.66|297.11|291.71|297.01|291.61|24
1643473340000|2022-01-29 16:22:20|297.05|291.65|297.22|291.82|297.23|291.83|297.05|291.65|22
1643473350000|2022-01-29 16:22:30|297.2|291.8|297.23|291.83|297.24|291.84|297.2|291.8|15
1643473360000|2022-01-29 16:22:40|297.28|291.88|297.18|291.78|297.28|291.88|297.15|291.75|15
1643473370000|2022-01-29 16:22:50|297.21|291.81|297.3|291.9|297.31|291.91|297.2|291.8|16
1643473380000|2022-01-29 16:23:00|297.31|291.91|297.31|291.91|297.31|291.91|297.29|291.89|9
1643473390000|2022-01-29 16:23:10|297.3|291.9|297.29|291.89|297.3|291.9|297.29|291.89|2
1643473400000|2022-01-29 16:23:20|297.28|291.88|297.28|291.88|297.31|291.91|297.28|291.88|11
1643473410000|2022-01-29 16:23:30|297.29|291.89|297.34|291.94|297.34|291.94|297.28|291.88|9
1643473420000|2022-01-29 16:23:40|297.33|291.93|297.34|291.94|297.35|291.95|297.33|291.93|8
1643473440000|2022-01-29 16:24:00|297.33|291.93|297.34|291.94|297.34|291.94|297.33|291.93|4
1643473450000|2022-01-29 16:24:10|297.35|291.95|297.34|291.94|297.35|291.95|297.33|291.93|7
1643473460000|2022-01-29 16:24:20|297.35|291.95|297.34|291.94|297.35|291.95|297.34|291.94|4
1643473470000|2022-01-29 16:24:30|297.33|291.93|297.34|291.94|297.34|291.94|297.33|291.93|4
1643473480000|2022-01-29 16:24:40|297.35|291.95|297.34|291.94|297.46|292.06|297.34|291.94|9
1643473490000|2022-01-29 16:24:50|297.3|291.9|297.14|291.74|297.3|291.9|297.14|291.74|14
1643473500000|2022-01-29 16:25:00|297.18|291.78|296.95|291.55|297.21|291.81|296.91|291.51|18
1643473510000|2022-01-29 16:25:10|296.91|291.51|296.73|291.33|296.92|291.52|296.73|291.33|22
1643473520000|2022-01-29 16:25:20|296.72|291.32|296.59|291.19|296.72|291.32|296.58|291.18|16
1643473530000|2022-01-29 16:25:30|296.58|291.18|296.62|291.22|296.62|291.22|296.56|291.16|13
1643473540000|2022-01-29 16:25:40|296.63|291.23|296.74|291.34|296.76|291.36|296.63|291.23|20
1643473550000|2022-01-29 16:25:50|296.72|291.32|296.73|291.33|296.75|291.35|296.72|291.32|5
1643473560000|2022-01-29 16:26:00|296.74|291.34|296.74|291.34|296.74|291.34|296.73|291.33|5
1643473570000|2022-01-29 16:26:10|296.76|291.36|296.81|291.41|296.85|291.45|296.75|291.35|14
1643473580000|2022-01-29 16:26:20|296.83|291.43|296.83|291.43|296.85|291.45|296.83|291.43|5
1643473590000|2022-01-29 16:26:30|296.84|291.44|296.88|291.48|296.88|291.48|296.84|291.44|6
1643473600000|2022-01-29 16:26:40|296.87|291.47|296.88|291.48|296.88|291.48|296.87|291.47|4
1643473610000|2022-01-29 16:26:50|296.87|291.47|296.82|291.42|296.88|291.48|296.82|291.42|9
1643473620000|2022-01-29 16:27:00|296.83|291.43|296.88|291.48|296.9|291.5|296.83|291.43|14
1643473630000|2022-01-29 16:27:10|296.87|291.47|296.89|291.49|296.91|291.51|296.87|291.47|13
1643473640000|2022-01-29 16:27:20|296.9|291.5|296.9|291.5|296.91|291.51|296.9|291.5|7
1643473650000|2022-01-29 16:27:30|296.91|291.51|296.93|291.53|297.1|291.7|296.9|291.5|19
1643473660000|2022-01-29 16:27:40|296.94|291.54|296.97|291.57|296.99|291.59|296.93|291.53|17
1643473670000|2022-01-29 16:27:50|296.95|291.55|296.99|291.59|297.04|291.64|296.95|291.55|10
1643473680000|2022-01-29 16:28:00|297|291.6|296.99|291.59|297.01|291.61|296.99|291.59|6
1643473690000|2022-01-29 16:28:10|297|291.6|297|291.6|297|291.6|296.99|291.59|5
1643473700000|2022-01-29 16:28:20|297.02|291.62|297.34|291.94|297.38|291.98|297.02|291.62|24
1643473710000|2022-01-29 16:28:30|297.27|291.87|297.31|291.91|297.35|291.95|297.24|291.84|24
1643473720000|2022-01-29 16:28:40|297.3|291.9|297.23|291.83|297.31|291.91|297.23|291.83|17
1643473730000|2022-01-29 16:28:50|297.19|291.79|297.16|291.76|297.19|291.79|297.14|291.74|9
1643473740000|2022-01-29 16:29:00|297.19|291.79|297.17|291.77|297.29|291.89|297.16|291.76|17
1643473750000|2022-01-29 16:29:10|297.18|291.78|297.17|291.77|297.18|291.78|297.16|291.76|4
1643473760000|2022-01-29 16:29:20|297.16|291.76|297.15|291.75|297.16|291.76|297.15|291.75|2
1643473770000|2022-01-29 16:29:30|297.14|291.74|297.11|291.71|297.15|291.75|297.11|291.71|12
1643473780000|2022-01-29 16:29:40|297.09|291.69|297.18|291.78|297.18|291.78|297.09|291.69|11
1643473790000|2022-01-29 16:29:50|297.19|291.79|297.18|291.78|297.21|291.81|297.18|291.78|8
1643473800000|2022-01-29 16:30:00|297.17|291.77|297.15|291.75|297.17|291.77|297.14|291.74|12
1643473810000|2022-01-29 16:30:10|297.14|291.74|297.06|291.66|297.14|291.74|297.06|291.66|14
1643473820000|2022-01-29 16:30:20|297.05|291.65|297.06|291.66|297.06|291.66|297.05|291.65|2
1643473830000|2022-01-29 16:30:30|297.05|291.65|297.02|291.62|297.05|291.65|297|291.6|13
1643473840000|2022-01-29 16:30:40|297.03|291.63|297.05|291.65|297.05|291.65|297.03|291.63|3
1643473850000|2022-01-29 16:30:50|297.06|291.66|297.04|291.64|297.06|291.66|297.04|291.64|3
1643473860000|2022-01-29 16:31:00|297.03|291.63|297.03|291.63|297.05|291.65|297.02|291.62|8
1643473870000|2022-01-29 16:31:10|297.04|291.64|297|291.6|297.04|291.64|296.97|291.57|16
1643473880000|2022-01-29 16:31:20|297.02|291.62|297|291.6|297.03|291.63|296.97|291.57|10
1643473890000|2022-01-29 16:31:30|296.98|291.58|297|291.6|297.01|291.61|296.98|291.58|7
1643473900000|2022-01-29 16:31:40|296.99|291.59|297.01|291.61|297.01|291.61|296.99|291.59|7
1643473910000|2022-01-29 16:31:50|297|291.6|297|291.6|297|291.6|297|291.6|1
1643473920000|2022-01-29 16:32:00|296.99|291.59|296.93|291.53|296.99|291.59|296.91|291.51|15
1643473930000|2022-01-29 16:32:10|296.94|291.54|296.91|291.51|296.95|291.55|296.91|291.51|8
1643473940000|2022-01-29 16:32:20|296.92|291.52|296.95|291.55|296.96|291.56|296.92|291.52|10
1643473950000|2022-01-29 16:32:30|296.96|291.56|297.07|291.67|297.11|291.71|296.95|291.55|18
1643473960000|2022-01-29 16:32:40|297.04|291.64|296.94|291.54|297.05|291.65|296.94|291.54|14
1643473970000|2022-01-29 16:32:50|296.91|291.51|296.85|291.45|296.91|291.51|296.85|291.45|5
1643473980000|2022-01-29 16:33:00|296.86|291.46|296.58|291.18|296.87|291.47|296.58|291.18|15
1643473990000|2022-01-29 16:33:10|296.54|291.14|296.52|291.12|296.54|291.14|296.49|291.09|14
1643474000000|2022-01-29 16:33:20|296.53|291.13|296.68|291.28|296.68|291.28|296.52|291.12|11
1643474010000|2022-01-29 16:33:30|296.67|291.27|296.58|291.18|296.71|291.31|296.56|291.16|15
1643474020000|2022-01-29 16:33:40|296.6|291.2|296.64|291.24|296.65|291.25|296.6|291.2|12
1643474030000|2022-01-29 16:33:50|296.65|291.25|296.69|291.29|296.69|291.29|296.65|291.25|3
1643474040000|2022-01-29 16:34:00|296.67|291.27|296.62|291.22|296.69|291.29|296.62|291.22|10
1643474050000|2022-01-29 16:34:10|296.63|291.23|296.65|291.25|296.68|291.28|296.62|291.22|15
1643474060000|2022-01-29 16:34:20|296.64|291.24|296.64|291.24|296.64|291.24|296.63|291.23|5
1643474070000|2022-01-29 16:34:30|296.63|291.23|296.64|291.24|296.64|291.24|296.63|291.23|4
1643474080000|2022-01-29 16:34:40|296.63|291.23|296.68|291.28|296.68|291.28|296.63|291.23|6
1643474090000|2022-01-29 16:34:50|296.69|291.29|296.64|291.24|296.7|291.3|296.64|291.24|6
1643474100000|2022-01-29 16:35:00|296.65|291.25|296.65|291.25|296.66|291.26|296.64|291.24|11
1643474110000|2022-01-29 16:35:10|296.66|291.26|296.65|291.25|296.66|291.26|296.65|291.25|2
1643474120000|2022-01-29 16:35:20|296.66|291.26|296.65|291.25|296.66|291.26|296.65|291.25|2
1643474130000|2022-01-29 16:35:30|296.66|291.26|296.65|291.25|296.66|291.26|296.65|291.25|4
1643474140000|2022-01-29 16:35:40|296.68|291.28|296.68|291.28|296.68|291.28|296.67|291.27|13
1643474150000|2022-01-29 16:35:50|296.69|291.29|296.67|291.27|296.69|291.29|296.66|291.26|5
1643474160000|2022-01-29 16:36:00|296.68|291.28|296.54|291.14|296.68|291.28|296.54|291.14|10
1643474170000|2022-01-29 16:36:10|296.53|291.13|296.49|291.09|296.53|291.13|296.49|291.09|17
1643474180000|2022-01-29 16:36:20|296.5|291.1|296.5|291.1|296.5|291.1|296.49|291.09|3
1643474190000|2022-01-29 16:36:30|296.49|291.09|296.55|291.15|296.55|291.15|296.49|291.09|7
1643474200000|2022-01-29 16:36:40|296.56|291.16|296.64|291.24|296.67|291.27|296.56|291.16|14
1643474210000|2022-01-29 16:36:50|296.66|291.26|296.66|291.26|296.67|291.27|296.63|291.23|14
1643474220000|2022-01-29 16:37:00|296.65|291.25|296.88|291.48|296.88|291.48|296.64|291.24|17
1643474230000|2022-01-29 16:37:10|296.89|291.49|296.87|291.47|296.89|291.49|296.86|291.46|11
1643474240000|2022-01-29 16:37:20|296.88|291.48|296.86|291.46|296.88|291.48|296.86|291.46|7
1643474250000|2022-01-29 16:37:30|296.85|291.45|296.86|291.46|296.87|291.47|296.85|291.45|9
1643474260000|2022-01-29 16:37:40|296.84|291.44|296.85|291.45|296.88|291.48|296.83|291.43|10
1643474270000|2022-01-29 16:37:50|296.86|291.46|296.88|291.48|296.88|291.48|296.86|291.46|4
1643474290000|2022-01-29 16:38:10|296.89|291.49|296.85|291.45|296.89|291.49|296.84|291.44|7
1643474300000|2022-01-29 16:38:20|296.87|291.47|296.86|291.46|296.87|291.47|296.86|291.46|6
1643474310000|2022-01-29 16:38:30|296.87|291.47|296.87|291.47|296.88|291.48|296.87|291.47|5
1643474320000|2022-01-29 16:38:40|296.86|291.46|296.88|291.48|296.88|291.48|296.86|291.46|3
1643474330000|2022-01-29 16:38:50|296.87|291.47|296.87|291.47|296.88|291.48|296.86|291.46|5
1643474340000|2022-01-29 16:39:00|296.86|291.46|296.84|291.44|296.87|291.47|296.81|291.41|10
1643474350000|2022-01-29 16:39:10|296.83|291.43|296.82|291.42|296.83|291.43|296.82|291.42|2
1643474360000|2022-01-29 16:39:20|296.81|291.41|296.81|291.41|296.81|291.41|296.81|291.41|1
1643474380000|2022-01-29 16:39:40|296.82|291.42|296.8|291.4|296.82|291.42|296.8|291.4|3
1643474390000|2022-01-29 16:39:50|296.81|291.41|296.82|291.42|296.84|291.44|296.81|291.41|4
1643474400000|2022-01-29 16:40:00|296.83|291.43|296.82|291.42|296.83|291.43|296.82|291.42|2
1643474410000|2022-01-29 16:40:10|296.83|291.43|296.89|291.49|296.91|291.51|296.83|291.43|9
1643474420000|2022-01-29 16:40:20|296.94|291.54|296.92|291.52|296.94|291.54|296.91|291.51|5
1643474430000|2022-01-29 16:40:30|296.91|291.51|296.8|291.4|296.92|291.52|296.8|291.4|7
1643474450000|2022-01-29 16:40:50|296.81|291.41|296.7|291.3|296.81|291.41|296.7|291.3|8
1643474460000|2022-01-29 16:41:00|296.68|291.28|296.74|291.34|296.74|291.34|296.66|291.26|8
1643474470000|2022-01-29 16:41:10|296.75|291.35|296.73|291.33|296.75|291.35|296.71|291.31|13
1643474480000|2022-01-29 16:41:20|296.72|291.32|296.88|291.48|296.89|291.49|296.72|291.32|11
1643474490000|2022-01-29 16:41:30|296.89|291.49|296.87|291.47|296.91|291.51|296.87|291.47|15
1643474500000|2022-01-29 16:41:40|296.86|291.46|296.89|291.49|296.9|291.5|296.86|291.46|8
1643474520000|2022-01-29 16:42:00|296.9|291.5|296.9|291.5|296.9|291.5|296.89|291.49|5
1643474540000|2022-01-29 16:42:20|296.89|291.49|296.87|291.47|296.91|291.51|296.84|291.44|8
1643474560000|2022-01-29 16:42:40|296.88|291.48|296.88|291.48|296.89|291.49|296.87|291.47|5
1643474570000|2022-01-29 16:42:50|296.89|291.49|296.88|291.48|296.89|291.49|296.88|291.48|2
1643474580000|2022-01-29 16:43:00|296.87|291.47|296.87|291.47|296.87|291.47|296.87|291.47|1
1643474590000|2022-01-29 16:43:10|296.86|291.46|296.71|291.31|296.86|291.46|296.71|291.31|11
1643474600000|2022-01-29 16:43:20|296.72|291.32|296.72|291.32|296.74|291.34|296.72|291.32|6
1643474610000|2022-01-29 16:43:30|296.73|291.33|296.72|291.32|296.73|291.33|296.72|291.32|8
1643474620000|2022-01-29 16:43:40|296.69|291.29|296.74|291.34|296.75|291.35|296.69|291.29|9
1643474630000|2022-01-29 16:43:50|296.75|291.35|296.76|291.36|296.77|291.37|296.75|291.35|10
1643474640000|2022-01-29 16:44:00|296.75|291.35|296.88|291.48|296.91|291.51|296.72|291.32|11
1643474650000|2022-01-29 16:44:10|296.92|291.52|296.9|291.5|296.92|291.52|296.9|291.5|7
1643474660000|2022-01-29 16:44:20|296.89|291.49|296.91|291.51|296.92|291.52|296.89|291.49|6
1643474670000|2022-01-29 16:44:30|296.92|291.52|296.9|291.5|296.92|291.52|296.9|291.5|6
1643474680000|2022-01-29 16:44:40|296.91|291.51|296.9|291.5|296.92|291.52|296.9|291.5|6
1643474690000|2022-01-29 16:44:50|296.91|291.51|296.9|291.5|296.91|291.51|296.9|291.5|2
1643474700000|2022-01-29 16:45:00|296.91|291.51|296.92|291.52|296.92|291.52|296.9|291.5|5
1643474710000|2022-01-29 16:45:10|296.93|291.53|296.93|291.53|296.93|291.53|296.91|291.51|7
1643474720000|2022-01-29 16:45:20|296.92|291.52|296.93|291.53|296.93|291.53|296.92|291.52|10
1643474730000|2022-01-29 16:45:30|296.92|291.52|296.77|291.37|296.93|291.53|296.76|291.36|10
1643474740000|2022-01-29 16:45:40|296.76|291.36|296.77|291.37|296.79|291.39|296.74|291.34|13
1643474750000|2022-01-29 16:45:50|296.78|291.38|296.74|291.34|296.79|291.39|296.73|291.33|10
1643474760000|2022-01-29 16:46:00|296.75|291.35|296.61|291.21|296.75|291.35|296.61|291.21|12
1643474770000|2022-01-29 16:46:10|296.62|291.22|296.68|291.28|296.69|291.29|296.62|291.22|10
1643474780000|2022-01-29 16:46:20|296.69|291.29|296.65|291.25|296.69|291.29|296.63|291.23|13
1643474790000|2022-01-29 16:46:30|296.64|291.24|296.6|291.2|296.64|291.24|296.59|291.19|6
1643474800000|2022-01-29 16:46:40|296.59|291.19|296.61|291.21|296.61|291.21|296.58|291.18|6
1643474810000|2022-01-29 16:46:50|296.62|291.22|296.65|291.25|296.65|291.25|296.62|291.22|8
1643474820000|2022-01-29 16:47:00|296.66|291.26|296.64|291.24|296.66|291.26|296.63|291.23|4
1643474830000|2022-01-29 16:47:10|296.63|291.23|296.62|291.22|296.63|291.23|296.62|291.22|6
1643474840000|2022-01-29 16:47:20|296.63|291.23|296.64|291.24|296.64|291.24|296.63|291.23|6
1643474850000|2022-01-29 16:47:30|296.65|291.25|296.63|291.23|296.66|291.26|296.63|291.23|6
1643474860000|2022-01-29 16:47:40|296.64|291.24|296.67|291.27|296.69|291.29|296.64|291.24|10
1643474870000|2022-01-29 16:47:50|296.66|291.26|296.73|291.33|296.73|291.33|296.66|291.26|7
1643474880000|2022-01-29 16:48:00|296.72|291.32|296.69|291.29|296.72|291.32|296.69|291.29|6
1643474890000|2022-01-29 16:48:10|296.7|291.3|296.69|291.29|296.7|291.3|296.69|291.29|2
1643474900000|2022-01-29 16:48:20|296.72|291.32|296.72|291.32|296.73|291.33|296.71|291.31|5
1643474910000|2022-01-29 16:48:30|296.73|291.33|296.72|291.32|296.73|291.33|296.71|291.31|4
1643474920000|2022-01-29 16:48:40|296.71|291.31|296.72|291.32|296.73|291.33|296.71|291.31|4
1643474930000|2022-01-29 16:48:50|296.73|291.33|296.73|291.33|296.73|291.33|296.72|291.32|3
1643474940000|2022-01-29 16:49:00|296.72|291.32|296.72|291.32|296.73|291.33|296.72|291.32|5
1643474950000|2022-01-29 16:49:10|296.73|291.33|296.72|291.32|296.73|291.33|296.72|291.32|4
1643474960000|2022-01-29 16:49:20|296.71|291.31|296.72|291.32|296.73|291.33|296.71|291.31|16
1643474970000|2022-01-29 16:49:30|296.73|291.33|296.74|291.34|296.74|291.34|296.73|291.33|8
1643474980000|2022-01-29 16:49:40|296.73|291.33|296.73|291.33|296.73|291.33|296.73|291.33|1
1643474990000|2022-01-29 16:49:50|296.74|291.34|296.74|291.34|296.74|291.34|296.74|291.34|1
1643475000000|2022-01-29 16:50:00|296.73|291.33|297.01|291.61|297.01|291.61|296.72|291.32|14
1643475010000|2022-01-29 16:50:10|297.02|291.62|296.97|291.57|297.02|291.62|296.96|291.56|13
1643475020000|2022-01-29 16:50:20|296.98|291.58|296.97|291.57|296.98|291.58|296.97|291.57|4
1643475030000|2022-01-29 16:50:30|297.02|291.62|296.91|291.51|297.02|291.62|296.9|291.5|14
1643475040000|2022-01-29 16:50:40|296.9|291.5|296.9|291.5|296.9|291.5|296.9|291.5|1
1643475050000|2022-01-29 16:50:50|296.91|291.51|296.99|291.59|296.99|291.59|296.91|291.51|11
1643475060000|2022-01-29 16:51:00|297|291.6|297.01|291.61|297.05|291.65|296.99|291.59|11
1643475080000|2022-01-29 16:51:20|297|291.6|297.01|291.61|297.01|291.61|297|291.6|2
1643475090000|2022-01-29 16:51:30|297|291.6|296.98|291.58|297.01|291.61|296.98|291.58|8
1643475100000|2022-01-29 16:51:40|296.99|291.59|296.98|291.58|297|291.6|296.98|291.58|8
1643475110000|2022-01-29 16:51:50|296.99|291.59|296.99|291.59|296.99|291.59|296.99|291.59|1
1643475130000|2022-01-29 16:52:10|296.98|291.58|297.03|291.63|297.05|291.65|296.98|291.58|10
1643475140000|2022-01-29 16:52:20|297.02|291.62|297.01|291.61|297.04|291.64|297|291.6|10
1643475150000|2022-01-29 16:52:30|297|291.6|297.03|291.63|297.05|291.65|297|291.6|12
1643475160000|2022-01-29 16:52:40|297.04|291.64|297|291.6|297.04|291.64|297|291.6|7
1643475180000|2022-01-29 16:53:00|296.99|291.59|296.99|291.59|297|291.6|296.99|291.59|5
1643475190000|2022-01-29 16:53:10|297|291.6|297|291.6|297|291.6|296.99|291.59|3
1643475200000|2022-01-29 16:53:20|296.99|291.59|296.99|291.59|296.99|291.59|296.99|291.59|1
1643475210000|2022-01-29 16:53:30|296.98|291.58|296.99|291.59|296.99|291.59|296.98|291.58|4
1643475230000|2022-01-29 16:53:50|296.98|291.58|296.94|291.54|297.01|291.61|296.94|291.54|12
1643475240000|2022-01-29 16:54:00|296.93|291.53|296.88|291.48|296.93|291.53|296.88|291.48|3
1643475250000|2022-01-29 16:54:10|296.87|291.47|296.88|291.48|296.88|291.48|296.87|291.47|2
1643475260000|2022-01-29 16:54:20|296.87|291.47|296.84|291.44|296.87|291.47|296.83|291.43|5
1643475270000|2022-01-29 16:54:30|296.85|291.45|296.77|291.37|296.85|291.45|296.77|291.37|7
1643475280000|2022-01-29 16:54:40|296.73|291.33|296.68|291.28|296.73|291.33|296.68|291.28|6
1643475290000|2022-01-29 16:54:50|296.65|291.25|296.64|291.24|296.66|291.26|296.64|291.24|4
1643475300000|2022-01-29 16:55:00|296.65|291.25|296.64|291.24|296.67|291.27|296.63|291.23|16
1643475310000|2022-01-29 16:55:10|296.65|291.25|296.68|291.28|296.69|291.29|296.64|291.24|8
1643475320000|2022-01-29 16:55:20|296.69|291.29|296.68|291.28|296.69|291.29|296.68|291.28|2
1643475330000|2022-01-29 16:55:30|296.66|291.26|296.66|291.26|296.67|291.27|296.65|291.25|4
1643475340000|2022-01-29 16:55:40|296.67|291.27|296.67|291.27|296.68|291.28|296.66|291.26|5
1643475350000|2022-01-29 16:55:50|296.68|291.28|296.68|291.28|296.68|291.28|296.68|291.28|1
1643475360000|2022-01-29 16:56:00|296.67|291.27|296.67|291.27|296.68|291.28|296.66|291.26|13
1643475370000|2022-01-29 16:56:10|296.66|291.26|296.66|291.26|296.66|291.26|296.66|291.26|1
1643475380000|2022-01-29 16:56:20|296.67|291.27|296.63|291.23|296.67|291.27|296.63|291.23|8
1643475390000|2022-01-29 16:56:30|296.64|291.24|296.64|291.24|296.64|291.24|296.64|291.24|1
1643475400000|2022-01-29 16:56:40|296.65|291.25|296.66|291.26|296.66|291.26|296.64|291.24|8
1643475410000|2022-01-29 16:56:50|296.67|291.27|296.69|291.29|296.69|291.29|296.67|291.27|4
1643475420000|2022-01-29 16:57:00|296.7|291.3|296.7|291.3|296.7|291.3|296.69|291.29|9
1643475440000|2022-01-29 16:57:20|296.71|291.31|296.76|291.36|296.76|291.36|296.71|291.31|6
1643475450000|2022-01-29 16:57:30|296.77|291.37|296.83|291.43|296.83|291.43|296.77|291.37|9
1643475460000|2022-01-29 16:57:40|296.84|291.44|296.84|291.44|296.84|291.44|296.83|291.43|3
1643475470000|2022-01-29 16:57:50|296.83|291.43|296.84|291.44|296.84|291.44|296.83|291.43|2
1643475480000|2022-01-29 16:58:00|296.85|291.45|296.85|291.45|296.85|291.45|296.85|291.45|1
1643475490000|2022-01-29 16:58:10|296.88|291.48|297.24|291.84|297.36|291.96|296.88|291.48|26
1643475500000|2022-01-29 16:58:20|297.25|291.85|297.18|291.78|297.25|291.85|297.18|291.78|24
1643475510000|2022-01-29 16:58:30|297.19|291.79|297.2|291.8|297.2|291.8|297.17|291.77|13
1643475520000|2022-01-29 16:58:40|297.29|291.89|297.45|292.05|297.45|292.05|297.28|291.88|15
1643475530000|2022-01-29 16:58:50|297.46|292.06|297.68|292.28|297.68|292.28|297.46|292.06|15
1643475540000|2022-01-29 16:59:00|297.66|292.26|297.7|292.3|297.7|292.3|297.65|292.25|9
1643475550000|2022-01-29 16:59:10|297.69|292.29|297.58|292.18|297.7|292.3|297.58|292.18|6
1643475560000|2022-01-29 16:59:20|297.59|292.19|297.55|292.15|297.61|292.21|297.55|292.15|9
1643475570000|2022-01-29 16:59:30|297.52|292.12|297.53|292.13|297.55|292.15|297.52|292.12|21
1643475580000|2022-01-29 16:59:40|297.52|292.12|297.52|292.12|297.53|292.13|297.52|292.12|3
1643475590000|2022-01-29 16:59:50|297.58|292.18|297.7|292.3|297.71|292.31|297.58|292.18|21
1643475600000|2022-01-29 17:00:00|297.71|292.31|297.78|292.38|297.8|292.4|297.7|292.3|8
1643475610000|2022-01-29 17:00:10|297.79|292.39|297.85|292.45|297.85|292.45|297.79|292.39|5
1643475620000|2022-01-29 17:00:20|297.86|292.46|297.94|292.54|297.97|292.57|297.86|292.46|12
1643475630000|2022-01-29 17:00:30|297.96|292.56|298.04|292.64|298.05|292.65|297.96|292.56|13
1643475640000|2022-01-29 17:00:40|298.03|292.63|297.97|292.57|298.03|292.63|297.97|292.57|5
1643475650000|2022-01-29 17:00:50|297.98|292.58|297.98|292.58|297.98|292.58|297.97|292.57|3
1643475660000|2022-01-29 17:01:00|297.99|292.59|297.98|292.58|298.01|292.61|297.98|292.58|15
1643475670000|2022-01-29 17:01:10|297.99|292.59|297.93|292.53|298|292.6|297.93|292.53|14
1643475680000|2022-01-29 17:01:20|297.95|292.55|297.88|292.48|297.95|292.55|297.83|292.43|17
1643475690000|2022-01-29 17:01:30|297.87|292.47|297.84|292.44|297.91|292.51|297.84|292.44|16
1643475700000|2022-01-29 17:01:40|297.85|292.45|297.86|292.46|297.86|292.46|297.85|292.45|6
1643475710000|2022-01-29 17:01:50|297.85|292.45|297.85|292.45|297.86|292.46|297.85|292.45|7
1643475720000|2022-01-29 17:02:00|297.86|292.46|297.87|292.47|297.88|292.48|297.86|292.46|13
1643475730000|2022-01-29 17:02:10|297.86|292.46|297.87|292.47|297.87|292.47|297.86|292.46|4
1643475740000|2022-01-29 17:02:20|297.86|292.46|297.86|292.46|297.87|292.47|297.86|292.46|7
1643475750000|2022-01-29 17:02:30|297.85|292.45|297.85|292.45|297.85|292.45|297.85|292.45|1
1643475760000|2022-01-29 17:02:40|297.84|292.44|297.85|292.45|297.85|292.45|297.84|292.44|2
1643475790000|2022-01-29 17:03:10|297.86|292.46|297.86|292.46|297.86|292.46|297.83|292.43|6
1643475800000|2022-01-29 17:03:20|297.87|292.47|297.88|292.48|297.89|292.49|297.87|292.47|4
1643475810000|2022-01-29 17:03:30|297.89|292.49|298.01|292.61|298.01|292.61|297.88|292.48|17
1643475820000|2022-01-29 17:03:40|297.99|292.59|297.97|292.57|298.01|292.61|297.96|292.56|10
1643475830000|2022-01-29 17:03:50|297.98|292.58|297.97|292.57|297.98|292.58|297.97|292.57|4
1643475840000|2022-01-29 17:04:00|297.98|292.58|297.94|292.54|297.98|292.58|297.94|292.54|7
1643475850000|2022-01-29 17:04:10|297.93|292.53|298.02|292.62|298.02|292.62|297.93|292.53|7
1643475860000|2022-01-29 17:04:20|298.01|292.61|298.01|292.61|298.02|292.62|298|292.6|8
1643475870000|2022-01-29 17:04:30|298.02|292.62|298.02|292.62|298.02|292.62|298.01|292.61|5
1643475880000|2022-01-29 17:04:40|298.01|292.61|298.02|292.62|298.02|292.62|298.01|292.61|2
1643475890000|2022-01-29 17:04:50|298.01|292.61|297.96|292.56|298.01|292.61|297.96|292.56|8
1643475900000|2022-01-29 17:05:00|297.98|292.58|297.99|292.59|298|292.6|297.98|292.58|4
1643475910000|2022-01-29 17:05:10|298|292.6|297.98|292.58|298|292.6|297.98|292.58|7
1643475920000|2022-01-29 17:05:20|297.97|292.57|297.98|292.58|297.98|292.58|297.97|292.57|2
1643475930000|2022-01-29 17:05:30|297.99|292.59|297.98|292.58|297.99|292.59|297.97|292.57|9
1643475940000|2022-01-29 17:05:40|297.97|292.57|297.98|292.58|297.98|292.58|297.97|292.57|6
1643475950000|2022-01-29 17:05:50|297.99|292.59|297.98|292.58|298.01|292.61|297.98|292.58|9
1643475960000|2022-01-29 17:06:00|297.99|292.59|297.96|292.56|297.99|292.59|297.96|292.56|7
1643475970000|2022-01-29 17:06:10|297.97|292.57|298.26|292.86|298.29|292.89|297.97|292.57|17
1643475980000|2022-01-29 17:06:20|298.27|292.87|298.42|293.02|298.44|293.04|298.27|292.87|22
1643475990000|2022-01-29 17:06:30|298.43|293.03|298.24|292.84|298.43|293.03|298.24|292.84|10
1643476000000|2022-01-29 17:06:40|298.25|292.85|298.34|292.94|298.34|292.94|298.24|292.84|14
1643476010000|2022-01-29 17:06:50|298.35|292.95|298.35|292.95|298.35|292.95|298.35|292.95|1
1643476020000|2022-01-29 17:07:00|298.34|292.94|298.34|292.94|298.35|292.95|298.33|292.93|9
1643476030000|2022-01-29 17:07:10|298.29|292.89|298.32|292.92|298.32|292.92|298.28|292.88|9
1643476040000|2022-01-29 17:07:20|298.31|292.91|298.3|292.9|298.32|292.92|298.3|292.9|6
1643476050000|2022-01-29 17:07:30|298.31|292.91|298.3|292.9|298.32|292.92|298.3|292.9|12
1643476060000|2022-01-29 17:07:40|298.31|292.91|298.3|292.9|298.31|292.91|298.3|292.9|12
1643476070000|2022-01-29 17:07:50|298.31|292.91|298.38|292.98|298.41|293.01|298.3|292.9|14
1643476080000|2022-01-29 17:08:00|298.39|292.99|298.45|293.05|298.49|293.09|298.39|292.99|17
1643476090000|2022-01-29 17:08:10|298.46|293.06|298.47|293.07|298.49|293.09|298.45|293.05|11
1643476100000|2022-01-29 17:08:20|298.5|293.1|298.48|293.08|298.5|293.1|298.47|293.07|7
1643476110000|2022-01-29 17:08:30|298.49|293.09|298.49|293.09|298.52|293.12|298.48|293.08|14
1643476120000|2022-01-29 17:08:40|298.5|293.1|298.5|293.1|298.51|293.11|298.49|293.09|7
1643476130000|2022-01-29 17:08:50|298.49|293.09|298.44|293.04|298.5|293.1|298.44|293.04|5
1643476140000|2022-01-29 17:09:00|298.42|293.02|298.42|293.02|298.43|293.03|298.42|293.02|3
1643476150000|2022-01-29 17:09:10|298.38|292.98|298.36|292.96|298.39|292.99|298.36|292.96|7
1643476160000|2022-01-29 17:09:20|298.35|292.95|298.41|293.01|298.41|293.01|298.35|292.95|12
1643476170000|2022-01-29 17:09:30|298.42|293.02|298.41|293.01|298.42|293.02|298.41|293.01|6
1643476190000|2022-01-29 17:09:50|298.4|293|298.41|293.01|298.41|293.01|298.4|293|4
1643476200000|2022-01-29 17:10:00|298.39|292.99|298.3|292.9|298.39|292.99|298.3|292.9|9
1643476210000|2022-01-29 17:10:10|298.31|292.91|298.4|293|298.4|293|298.31|292.91|9
1643476230000|2022-01-29 17:10:30|298.42|293.02|298.42|293.02|298.43|293.03|298.42|293.02|3
1643476240000|2022-01-29 17:10:40|298.43|293.03|298.42|293.02|298.43|293.03|298.41|293.01|8
1643476250000|2022-01-29 17:10:50|298.43|293.03|298.42|293.02|298.43|293.03|298.42|293.02|2
1643476260000|2022-01-29 17:11:00|298.43|293.03|298.46|293.06|298.49|293.09|298.43|293.03|11
1643476270000|2022-01-29 17:11:10|298.47|293.07|298.44|293.04|298.47|293.07|298.44|293.04|7
1643476280000|2022-01-29 17:11:20|298.45|293.05|298.44|293.04|298.45|293.05|298.44|293.04|2
1643476290000|2022-01-29 17:11:30|298.43|293.03|298.42|293.02|298.45|293.05|298.41|293.01|13
1643476300000|2022-01-29 17:11:40|298.43|293.03|298.43|293.03|298.44|293.04|298.42|293.02|5
1643476310000|2022-01-29 17:11:50|298.44|293.04|298.39|292.99|298.44|293.04|298.39|292.99|12
1643476320000|2022-01-29 17:12:00|298.4|293|298.44|293.04|298.44|293.04|298.39|292.99|10
1643476330000|2022-01-29 17:12:10|298.42|293.02|298.41|293.01|298.42|293.02|298.4|293|6
1643476340000|2022-01-29 17:12:20|298.4|293|298.37|292.97|298.43|293.03|298.37|292.97|10
1643476350000|2022-01-29 17:12:30|298.36|292.96|298.36|292.96|298.36|292.96|298.34|292.94|6
1643476360000|2022-01-29 17:12:40|298.12|292.72|298.15|292.75|298.16|292.76|297.9|292.5|11
1643476370000|2022-01-29 17:12:50|298.16|292.76|298.31|292.91|298.31|292.91|298.15|292.75|16
1643476380000|2022-01-29 17:13:00|298.32|292.92|298.28|292.88|298.33|292.93|298.28|292.88|8
1643476390000|2022-01-29 17:13:10|298.31|292.91|298.31|292.91|298.31|292.91|298.28|292.88|4
1643476400000|2022-01-29 17:13:20|298.32|292.92|298.41|293.01|298.43|293.03|298.32|292.92|10
1643476410000|2022-01-29 17:13:30|298.4|293|298.39|292.99|298.42|293.02|298.38|292.98|11
1643476420000|2022-01-29 17:13:40|298.4|293|298.42|293.02|298.42|293.02|298.4|293|3
1643476430000|2022-01-29 17:13:50|298.41|293.01|298.37|292.97|298.42|293.02|298.37|292.97|7
1643476440000|2022-01-29 17:14:00|298.39|292.99|298.4|293|298.4|293|298.37|292.97|9
1643476450000|2022-01-29 17:14:10|298.39|292.99|298.4|293|298.41|293.01|298.39|292.99|11
1643476460000|2022-01-29 17:14:20|298.41|293.01|298.4|293|298.41|293.01|298.4|293|10
1643476470000|2022-01-29 17:14:30|298.39|292.99|298.4|293|298.41|293.01|298.39|292.99|3
1643476500000|2022-01-29 17:15:00|298.37|292.97|298.32|292.92|298.37|292.97|298.3|292.9|9
1643476510000|2022-01-29 17:15:10|298.31|292.91|298.24|292.84|298.33|292.93|298.24|292.84|13
1643476520000|2022-01-29 17:15:20|298.25|292.85|298.24|292.84|298.26|292.86|298.23|292.83|14
1643476530000|2022-01-29 17:15:30|298.23|292.83|298.26|292.86|298.27|292.87|298.23|292.83|4
1643476540000|2022-01-29 17:15:40|298.24|292.84|298.24|292.84|298.24|292.84|298.23|292.83|7
1643476550000|2022-01-29 17:15:50|298.23|292.83|298.13|292.73|298.25|292.85|298.13|292.73|11
1643476560000|2022-01-29 17:16:00|298.09|292.69|297.98|292.58|298.09|292.69|297.98|292.58|9
1643476570000|2022-01-29 17:16:10|297.97|292.57|297.76|292.36|297.98|292.58|297.76|292.36|15
1643476580000|2022-01-29 17:16:20|297.7|292.3|297.6|292.2|297.76|292.36|297.6|292.2|21
1643476590000|2022-01-29 17:16:30|297.61|292.21|297.52|292.12|297.61|292.21|297.49|292.09|20
1643476600000|2022-01-29 17:16:40|297.51|292.11|297.49|292.09|297.51|292.11|297.48|292.08|12
1643476610000|2022-01-29 17:16:50|297.48|292.08|297.5|292.1|297.51|292.11|297.48|292.08|8
1643476620000|2022-01-29 17:17:00|297.54|292.14|297.6|292.2|297.64|292.24|297.54|292.14|10
1643476630000|2022-01-29 17:17:10|297.61|292.21|297.66|292.26|297.66|292.26|297.61|292.21|2
1643476640000|2022-01-29 17:17:20|297.67|292.27|297.73|292.33|297.73|292.33|297.66|292.26|7
1643476650000|2022-01-29 17:17:30|297.74|292.34|297.61|292.21|297.74|292.34|297.61|292.21|20
1643476660000|2022-01-29 17:17:40|297.66|292.26|297.65|292.25|297.67|292.27|297.64|292.24|12
1643476670000|2022-01-29 17:17:50|297.66|292.26|297.57|292.17|297.66|292.26|297.57|292.17|9
1643476680000|2022-01-29 17:18:00|297.54|292.14|297.49|292.09|297.54|292.14|297.45|292.05|11
1643476710000|2022-01-29 17:18:30|297.48|292.08|297.5|292.1|297.5|292.1|297.48|292.08|5
1643476720000|2022-01-29 17:18:40|297.45|292.05|297.47|292.07|297.48|292.08|297.44|292.04|15
1643476730000|2022-01-29 17:18:50|297.48|292.08|297.5|292.1|297.5|292.1|297.48|292.08|12
1643476740000|2022-01-29 17:19:00|297.49|292.09|297.48|292.08|297.49|292.09|297.46|292.06|8
1643476750000|2022-01-29 17:19:10|297.47|292.07|297.44|292.04|297.47|292.07|297.43|292.03|10
1643476760000|2022-01-29 17:19:20|297.43|292.03|297.43|292.03|297.44|292.04|297.41|292.01|9
1643476770000|2022-01-29 17:19:30|297.42|292.02|297.43|292.03|297.44|292.04|297.42|292.02|4
1643476780000|2022-01-29 17:19:40|297.42|292.02|297.45|292.05|297.47|292.07|297.41|292.01|19
1643476790000|2022-01-29 17:19:50|297.46|292.06|297.42|292.02|297.46|292.06|297.42|292.02|17
1643476800000|2022-01-29 17:20:00|297.43|292.03|297.44|292.04|297.44|292.04|297.42|292.02|9
1643476810000|2022-01-29 17:20:10|297.43|292.03|297.44|292.04|297.45|292.05|297.43|292.03|10
1643476820000|2022-01-29 17:20:20|297.45|292.05|297.46|292.06|297.47|292.07|297.45|292.05|6
1643476830000|2022-01-29 17:20:30|297.45|292.05|297.46|292.06|297.47|292.07|297.45|292.05|4
1643476840000|2022-01-29 17:20:40|297.47|292.07|297.48|292.08|297.48|292.08|297.47|292.07|2
1643476850000|2022-01-29 17:20:50|297.47|292.07|297.44|292.04|297.48|292.08|297.43|292.03|8
1643476860000|2022-01-29 17:21:00|297.43|292.03|297.43|292.03|297.44|292.04|297.41|292.01|10
1643476870000|2022-01-29 17:21:10|297.4|292|297.4|292|297.41|292.01|297.4|292|3
1643476880000|2022-01-29 17:21:20|297.41|292.01|297.4|292|297.41|292.01|297.38|291.98|6
1643476890000|2022-01-29 17:21:30|297.39|291.99|297.38|291.98|297.39|291.99|297.38|291.98|2
1643476900000|2022-01-29 17:21:40|297.39|291.99|297.39|291.99|297.39|291.99|297.39|291.99|1
1643476910000|2022-01-29 17:21:50|297.38|291.98|297.4|292|297.4|292|297.38|291.98|6
1643476920000|2022-01-29 17:22:00|297.39|291.99|297.39|291.99|297.39|291.99|297.38|291.98|3
1643476930000|2022-01-29 17:22:10|297.38|291.98|297.4|292|297.4|292|297.38|291.98|5
1643476940000|2022-01-29 17:22:20|297.39|291.99|297.39|291.99|297.41|292.01|297.39|291.99|5
1643476960000|2022-01-29 17:22:40|297.38|291.98|297.39|291.99|297.39|291.99|297.38|291.98|6
1643476970000|2022-01-29 17:22:50|297.4|292|297.43|292.03|297.44|292.04|297.4|292|8
1643476980000|2022-01-29 17:23:00|297.44|292.04|297.45|292.05|297.45|292.05|297.44|292.04|2
1643476990000|2022-01-29 17:23:10|297.44|292.04|297.47|292.07|297.48|292.08|297.44|292.04|4
1643477000000|2022-01-29 17:23:20|297.46|292.06|297.4|292|297.47|292.07|297.4|292|9
1643477010000|2022-01-29 17:23:30|297.41|292.01|297.41|292.01|297.42|292.02|297.41|292.01|7
1643477020000|2022-01-29 17:23:40|297.42|292.02|297.42|292.02|297.42|292.02|297.42|292.02|1
1643477030000|2022-01-29 17:23:50|297.41|292.01|297.43|292.03|297.43|292.03|297.41|292.01|13
1643477040000|2022-01-29 17:24:00|297.44|292.04|297.43|292.03|297.44|292.04|297.43|292.03|2
1643477050000|2022-01-29 17:24:10|297.44|292.04|297.44|292.04|297.44|292.04|297.43|292.03|3
1643477060000|2022-01-29 17:24:20|297.43|292.03|297.43|292.03|297.43|292.03|297.43|292.03|1
1643477070000|2022-01-29 17:24:30|297.42|292.02|297.43|292.03|297.43|292.03|297.42|292.02|6
1643477080000|2022-01-29 17:24:40|297.42|292.02|297.42|292.02|297.43|292.03|297.42|292.02|3
1643477100000|2022-01-29 17:25:00|297.43|292.03|297.43|292.03|297.43|292.03|297.43|292.03|1
1643477110000|2022-01-29 17:25:10|297.44|292.04|297.47|292.07|297.47|292.07|297.44|292.04|4
1643477120000|2022-01-29 17:25:20|297.51|292.11|297.54|292.14|297.55|292.15|297.51|292.11|10
1643477130000|2022-01-29 17:25:30|297.53|292.13|297.54|292.14|297.56|292.16|297.53|292.13|13
1643477140000|2022-01-29 17:25:40|297.53|292.13|297.58|292.18|297.58|292.18|297.53|292.13|9
1643477150000|2022-01-29 17:25:50|297.59|292.19|297.6|292.2|297.6|292.2|297.58|292.18|7
1643477160000|2022-01-29 17:26:00|297.59|292.19|297.58|292.18|297.62|292.22|297.58|292.18|6
1643477170000|2022-01-29 17:26:10|297.57|292.17|297.58|292.18|297.58|292.18|297.57|292.17|2
1643477180000|2022-01-29 17:26:20|297.57|292.17|297.57|292.17|297.58|292.18|297.57|292.17|5
1643477190000|2022-01-29 17:26:30|297.59|292.19|297.6|292.2|297.61|292.21|297.59|292.19|4
1643477200000|2022-01-29 17:26:40|297.61|292.21|297.6|292.2|297.61|292.21|297.59|292.19|4
1643477210000|2022-01-29 17:26:50|297.61|292.21|297.57|292.17|297.61|292.21|297.57|292.17|8
1643477220000|2022-01-29 17:27:00|297.58|292.18|297.55|292.15|297.58|292.18|297.52|292.12|7
1643477230000|2022-01-29 17:27:10|297.54|292.14|297.56|292.16|297.59|292.19|297.53|292.13|19
1643477240000|2022-01-29 17:27:20|297.57|292.17|297.57|292.17|297.58|292.18|297.56|292.16|5
1643477260000|2022-01-29 17:27:40|297.56|292.16|297.58|292.18|297.58|292.18|297.56|292.16|7
1643477270000|2022-01-29 17:27:50|297.6|292.2|297.58|292.18|297.61|292.21|297.57|292.17|11
1643477280000|2022-01-29 17:28:00|297.57|292.17|297.58|292.18|297.58|292.18|297.57|292.17|4
1643477290000|2022-01-29 17:28:10|297.57|292.17|297.6|292.2|297.6|292.2|297.57|292.17|8
1643477300000|2022-01-29 17:28:20|297.59|292.19|297.58|292.18|297.62|292.22|297.58|292.18|10
1643477320000|2022-01-29 17:28:40|297.6|292.2|297.6|292.2|297.61|292.21|297.6|292.2|3
1643477340000|2022-01-29 17:29:00|297.59|292.19|297.6|292.2|297.6|292.2|297.59|292.19|4
1643477350000|2022-01-29 17:29:10|297.59|292.19|297.5|292.1|297.59|292.19|297.5|292.1|12
1643477360000|2022-01-29 17:29:20|297.48|292.08|297.48|292.08|297.48|292.08|297.48|292.08|1
1643477370000|2022-01-29 17:29:30|297.49|292.09|297.65|292.25|297.65|292.25|297.48|292.08|20
1643477380000|2022-01-29 17:29:40|297.68|292.28|297.74|292.34|297.74|292.34|297.68|292.28|17
1643477390000|2022-01-29 17:29:50|297.75|292.35|297.75|292.35|297.75|292.35|297.75|292.35|1
1643477400000|2022-01-29 17:30:00|297.74|292.34|297.76|292.36|297.76|292.36|297.74|292.34|3
1643477410000|2022-01-29 17:30:10|297.74|292.34|297.72|292.32|297.75|292.35|297.71|292.31|6
1643477420000|2022-01-29 17:30:20|297.73|292.33|297.71|292.31|297.73|292.33|297.71|292.31|5
1643477430000|2022-01-29 17:30:30|297.72|292.32|297.71|292.31|297.72|292.32|297.71|292.31|2
1643477440000|2022-01-29 17:30:40|297.7|292.3|297.7|292.3|297.7|292.3|297.7|292.3|1
1643477450000|2022-01-29 17:30:50|297.69|292.29|297.7|292.3|297.7|292.3|297.69|292.29|2
1643477460000|2022-01-29 17:31:00|297.71|292.31|297.7|292.3|297.71|292.31|297.7|292.3|4
1643477470000|2022-01-29 17:31:10|297.68|292.28|297.68|292.28|297.68|292.28|297.68|292.28|1
1643477490000|2022-01-29 17:31:30|297.7|292.3|297.69|292.29|297.7|292.3|297.69|292.29|2
1643477500000|2022-01-29 17:31:40|297.68|292.28|297.74|292.34|297.74|292.34|297.68|292.28|10
1643477510000|2022-01-29 17:31:50|297.75|292.35|297.76|292.36|297.76|292.36|297.75|292.35|2
1643477520000|2022-01-29 17:32:00|297.75|292.35|297.74|292.34|297.76|292.36|297.73|292.33|8
1643477530000|2022-01-29 17:32:10|297.73|292.33|297.63|292.23|297.74|292.34|297.63|292.23|9
1643477540000|2022-01-29 17:32:20|297.64|292.24|297.62|292.22|297.64|292.24|297.62|292.22|5
1643477550000|2022-01-29 17:32:30|297.63|292.23|297.63|292.23|297.64|292.24|297.62|292.22|5
1643477560000|2022-01-29 17:32:40|297.59|292.19|297.65|292.25|297.65|292.25|297.58|292.18|7
1643477570000|2022-01-29 17:32:50|297.63|292.23|297.62|292.22|297.64|292.24|297.61|292.21|8
1643477580000|2022-01-29 17:33:00|297.63|292.23|297.62|292.22|297.63|292.23|297.61|292.21|15
1643477590000|2022-01-29 17:33:10|297.63|292.23|297.62|292.22|297.63|292.23|297.61|292.21|21
1643477600000|2022-01-29 17:33:20|297.63|292.23|297.62|292.22|297.63|292.23|297.61|292.21|19
1643477610000|2022-01-29 17:33:30|297.63|292.23|297.61|292.21|297.63|292.23|297.61|292.21|16
1643477630000|2022-01-29 17:33:50|297.59|292.19|297.6|292.2|297.62|292.22|297.59|292.19|7
1643477650000|2022-01-29 17:34:10|297.62|292.22|297.61|292.21|297.63|292.23|297.61|292.21|6
1643477670000|2022-01-29 17:34:30|297.59|292.19|297.61|292.21|297.61|292.21|297.59|292.19|8
1643477680000|2022-01-29 17:34:40|297.58|292.18|297.48|292.08|297.58|292.18|297.47|292.07|7
1643477690000|2022-01-29 17:34:50|297.49|292.09|297.48|292.08|297.49|292.09|297.47|292.07|4
1643477700000|2022-01-29 17:35:00|297.47|292.07|297.44|292.04|297.47|292.07|297.44|292.04|3
1643477710000|2022-01-29 17:35:10|297.43|292.03|297.43|292.03|297.43|292.03|297.43|292.03|1
1643477720000|2022-01-29 17:35:20|297.42|292.02|297.38|291.98|297.42|292.02|297.36|291.96|6
1643477730000|2022-01-29 17:35:30|297.36|291.96|297.39|291.99|297.39|291.99|297.36|291.96|4
1643477740000|2022-01-29 17:35:40|297.4|292|297.39|291.99|297.4|292|297.38|291.98|8
1643477760000|2022-01-29 17:36:00|297.4|292|297.48|292.08|297.49|292.09|297.4|292|7
1643477770000|2022-01-29 17:36:10|297.51|292.11|297.66|292.26|297.66|292.26|297.51|292.11|5
1643477780000|2022-01-29 17:36:20|297.67|292.27|297.79|292.39|297.89|292.49|297.67|292.27|24
1643477790000|2022-01-29 17:36:30|297.77|292.37|297.79|292.39|297.79|292.39|297.76|292.36|14
1643477800000|2022-01-29 17:36:40|297.78|292.38|297.79|292.39|297.79|292.39|297.78|292.38|6
1643477810000|2022-01-29 17:36:50|297.78|292.38|297.79|292.39|297.79|292.39|297.78|292.38|4
1643477820000|2022-01-29 17:37:00|297.78|292.38|297.78|292.38|297.78|292.38|297.76|292.36|4
1643477830000|2022-01-29 17:37:10|297.79|292.39|297.87|292.47|297.88|292.48|297.79|292.39|9
1643477840000|2022-01-29 17:37:20|297.88|292.48|297.86|292.46|297.88|292.48|297.84|292.44|14
1643477850000|2022-01-29 17:37:30|297.81|292.41|297.79|292.39|297.81|292.41|297.75|292.35|9
1643477860000|2022-01-29 17:37:40|297.78|292.38|297.79|292.39|297.79|292.39|297.77|292.37|5
1643477870000|2022-01-29 17:37:50|297.78|292.38|297.78|292.38|297.79|292.39|297.78|292.38|5
1643477880000|2022-01-29 17:38:00|297.79|292.39|297.8|292.4|297.8|292.4|297.78|292.38|7
1643477890000|2022-01-29 17:38:10|297.79|292.39|297.76|292.36|297.81|292.41|297.76|292.36|6
1643477900000|2022-01-29 17:38:20|297.75|292.35|297.76|292.36|297.77|292.37|297.75|292.35|8
1643477910000|2022-01-29 17:38:30|297.77|292.37|297.79|292.39|297.8|292.4|297.77|292.37|6
1643477920000|2022-01-29 17:38:40|297.8|292.4|297.82|292.42|297.82|292.42|297.78|292.38|10
1643477930000|2022-01-29 17:38:50|297.84|292.44|297.81|292.41|297.85|292.45|297.79|292.39|12
1643477940000|2022-01-29 17:39:00|297.8|292.4|297.8|292.4|297.81|292.41|297.8|292.4|7
1643477950000|2022-01-29 17:39:10|297.81|292.41|297.93|292.53|297.93|292.53|297.81|292.41|15
1643477960000|2022-01-29 17:39:20|297.96|292.56|298.04|292.64|298.05|292.65|297.96|292.56|10
1643477970000|2022-01-29 17:39:30|298.05|292.65|298.03|292.63|298.05|292.65|298.02|292.62|7
1643477980000|2022-01-29 17:39:40|298.02|292.62|298.04|292.64|298.04|292.64|298.02|292.62|5
1643478000000|2022-01-29 17:40:00|298.03|292.63|298.03|292.63|298.03|292.63|298.03|292.63|1
1643478010000|2022-01-29 17:40:10|298.04|292.64|298.08|292.68|298.08|292.68|298.04|292.64|5
1643478020000|2022-01-29 17:40:20|298.09|292.69|298.08|292.68|298.09|292.69|298.08|292.68|4
1643478030000|2022-01-29 17:40:30|298.06|292.66|298.08|292.68|298.08|292.68|298.06|292.66|3
1643478040000|2022-01-29 17:40:40|298.07|292.67|298.07|292.67|298.08|292.68|298.07|292.67|7
1643478050000|2022-01-29 17:40:50|298.09|292.69|298.09|292.69|298.09|292.69|298.09|292.69|1
1643478060000|2022-01-29 17:41:00|298.07|292.67|298.04|292.64|298.07|292.67|298.03|292.63|5
1643478070000|2022-01-29 17:41:10|298.03|292.63|298.05|292.65|298.05|292.65|298.02|292.62|16
1643478080000|2022-01-29 17:41:20|298.04|292.64|298.04|292.64|298.05|292.65|298.03|292.63|13
1643478090000|2022-01-29 17:41:30|298.03|292.63|298.04|292.64|298.05|292.65|298.03|292.63|6
1643478100000|2022-01-29 17:41:40|298.03|292.63|298.03|292.63|298.03|292.63|298.02|292.62|3
1643478110000|2022-01-29 17:41:50|298.04|292.64|298.03|292.63|298.04|292.64|298.03|292.63|2
1643478120000|2022-01-29 17:42:00|298.04|292.64|298.08|292.68|298.08|292.68|298.04|292.64|4
1643478130000|2022-01-29 17:42:10|298.09|292.69|298.12|292.72|298.12|292.72|298.09|292.69|4
1643478140000|2022-01-29 17:42:20|298.14|292.74|298.18|292.78|298.19|292.79|298.14|292.74|8
1643478150000|2022-01-29 17:42:30|298.19|292.79|298.19|292.79|298.19|292.79|298.18|292.78|3
1643478160000|2022-01-29 17:42:40|298.18|292.78|298.18|292.78|298.18|292.78|298.17|292.77|3
1643478170000|2022-01-29 17:42:50|298.17|292.77|298.15|292.75|298.18|292.78|298.15|292.75|9
1643478180000|2022-01-29 17:43:00|298.14|292.74|298.06|292.66|298.14|292.74|298.06|292.66|5
1643478190000|2022-01-29 17:43:10|298.07|292.67|298.08|292.68|298.09|292.69|298.07|292.67|8
1643478200000|2022-01-29 17:43:20|298.06|292.66|298.08|292.68|298.08|292.68|298.06|292.66|4
1643478210000|2022-01-29 17:43:30|298.07|292.67|298.07|292.67|298.07|292.67|298.07|292.67|1
1643478220000|2022-01-29 17:43:40|298.08|292.68|298.07|292.67|298.08|292.68|298.07|292.67|2
1643478230000|2022-01-29 17:43:50|298.08|292.68|298.08|292.68|298.08|292.68|298.08|292.68|1
1643478250000|2022-01-29 17:44:10|298.07|292.67|298.05|292.65|298.07|292.67|298.03|292.63|4
1643478260000|2022-01-29 17:44:20|298.04|292.64|298.04|292.64|298.04|292.64|298.04|292.64|1
1643478270000|2022-01-29 17:44:30|298.05|292.65|298.02|292.62|298.05|292.65|298.02|292.62|8
1643478280000|2022-01-29 17:44:40|298.03|292.63|298.09|292.69|298.09|292.69|298.03|292.63|9
1643478290000|2022-01-29 17:44:50|298.08|292.68|298.07|292.67|298.08|292.68|298.06|292.66|6
1643478300000|2022-01-29 17:45:00|298.06|292.66|298.03|292.63|298.07|292.67|298.03|292.63|7
1643478310000|2022-01-29 17:45:10|298.04|292.64|298.03|292.63|298.04|292.64|298.02|292.62|8
1643478320000|2022-01-29 17:45:20|298.04|292.64|298.04|292.64|298.04|292.64|298.03|292.63|3
1643478330000|2022-01-29 17:45:30|298.03|292.63|298.03|292.63|298.04|292.64|298.03|292.63|3
1643478350000|2022-01-29 17:45:50|297.99|292.59|297.93|292.53|297.99|292.59|297.92|292.52|10
1643478360000|2022-01-29 17:46:00|297.92|292.52|297.9|292.5|297.96|292.56|297.9|292.5|15
1643478370000|2022-01-29 17:46:10|297.82|292.42|297.77|292.37|297.82|292.42|297.77|292.37|8
1643478380000|2022-01-29 17:46:20|297.78|292.38|297.83|292.43|297.83|292.43|297.78|292.38|4
1643478390000|2022-01-29 17:46:30|297.84|292.44|297.85|292.45|297.85|292.45|297.84|292.44|2
1643478400000|2022-01-29 17:46:40|297.84|292.44|297.77|292.37|297.85|292.45|297.76|292.36|15
1643478410000|2022-01-29 17:46:50|297.78|292.38|297.76|292.36|297.78|292.38|297.76|292.36|3
1643478430000|2022-01-29 17:47:10|297.77|292.37|297.75|292.35|297.77|292.37|297.74|292.34|6
1643478450000|2022-01-29 17:47:30|297.74|292.34|297.74|292.34|297.74|292.34|297.74|292.34|1
1643478460000|2022-01-29 17:47:40|297.72|292.32|297.7|292.3|297.72|292.32|297.7|292.3|2
1643478480000|2022-01-29 17:48:00|297.69|292.29|297.69|292.29|297.7|292.3|297.69|292.29|11
1643478490000|2022-01-29 17:48:10|297.7|292.3|297.69|292.29|297.7|292.3|297.69|292.29|6
1643478500000|2022-01-29 17:48:20|297.7|292.3|297.77|292.37|297.79|292.39|297.7|292.3|13
1643478510000|2022-01-29 17:48:30|297.78|292.38|297.78|292.38|297.78|292.38|297.77|292.37|5
1643478520000|2022-01-29 17:48:40|297.77|292.37|297.78|292.38|297.79|292.39|297.77|292.37|4
1643478550000|2022-01-29 17:49:10|297.79|292.39|297.79|292.39|297.79|292.39|297.79|292.39|1
1643478560000|2022-01-29 17:49:20|297.8|292.4|297.87|292.47|297.87|292.47|297.79|292.39|12
1643478570000|2022-01-29 17:49:30|297.88|292.48|297.88|292.48|297.88|292.48|297.88|292.48|1
1643478580000|2022-01-29 17:49:40|297.89|292.49|297.87|292.47|297.9|292.5|297.87|292.47|7
1643478590000|2022-01-29 17:49:50|297.86|292.46|297.86|292.46|297.86|292.46|297.85|292.45|3
1643478600000|2022-01-29 17:50:00|297.85|292.45|297.86|292.46|297.86|292.46|297.85|292.45|2
1643478610000|2022-01-29 17:50:10|297.87|292.47|297.87|292.47|297.87|292.47|297.86|292.46|3
1643478620000|2022-01-29 17:50:20|297.86|292.46|297.86|292.46|297.86|292.46|297.86|292.46|1
1643478630000|2022-01-29 17:50:30|297.87|292.47|297.86|292.46|297.87|292.47|297.86|292.46|8
1643478640000|2022-01-29 17:50:40|297.87|292.47|297.86|292.46|297.87|292.47|297.86|292.46|2
1643478650000|2022-01-29 17:50:50|297.85|292.45|297.86|292.46|297.86|292.46|297.85|292.45|2
1643478660000|2022-01-29 17:51:00|297.87|292.47|297.87|292.47|297.87|292.47|297.87|292.47|1
1643478670000|2022-01-29 17:51:10|297.86|292.46|297.86|292.46|297.87|292.47|297.86|292.46|3
1643478690000|2022-01-29 17:51:30|297.87|292.47|297.86|292.46|297.87|292.47|297.85|292.45|4
1643478700000|2022-01-29 17:51:40|297.87|292.47|297.87|292.47|297.87|292.47|297.87|292.47|1
1643478710000|2022-01-29 17:51:50|297.86|292.46|297.87|292.47|297.87|292.47|297.86|292.46|4
1643478720000|2022-01-29 17:52:00|297.88|292.48|297.88|292.48|297.88|292.48|297.88|292.48|1
1643478730000|2022-01-29 17:52:10|297.87|292.47|298.04|292.64|298.04|292.64|297.87|292.47|15
1643478740000|2022-01-29 17:52:20|298.06|292.66|297.97|292.57|298.06|292.66|297.96|292.56|14
1643478750000|2022-01-29 17:52:30|297.98|292.58|298|292.6|298.01|292.61|297.98|292.58|10
1643478760000|2022-01-29 17:52:40|298.01|292.61|297.92|292.52|298.01|292.61|297.91|292.51|7
1643478770000|2022-01-29 17:52:50|297.9|292.5|297.95|292.55|297.95|292.55|297.89|292.49|9
1643478780000|2022-01-29 17:53:00|297.94|292.54|297.92|292.52|297.94|292.54|297.92|292.52|7
1643478790000|2022-01-29 17:53:10|297.93|292.53|297.92|292.52|297.93|292.53|297.91|292.51|5
1643478800000|2022-01-29 17:53:20|297.91|292.51|297.9|292.5|297.91|292.51|297.9|292.5|2
1643478810000|2022-01-29 17:53:30|297.95|292.55|297.93|292.53|297.95|292.55|297.93|292.53|3
1643478820000|2022-01-29 17:53:40|297.92|292.52|298.02|292.62|298.02|292.62|297.92|292.52|20
1643478830000|2022-01-29 17:53:50|298.01|292.61|297.97|292.57|298.01|292.61|297.96|292.56|6
1643478840000|2022-01-29 17:54:00|297.98|292.58|297.98|292.58|297.98|292.58|297.97|292.57|5
1643478850000|2022-01-29 17:54:10|297.97|292.57|297.97|292.57|297.98|292.58|297.97|292.57|3
1643478870000|2022-01-29 17:54:30|297.96|292.56|297.91|292.51|297.97|292.57|297.91|292.51|6
1643478880000|2022-01-29 17:54:40|297.93|292.53|297.79|292.39|297.94|292.54|297.78|292.38|18
1643478890000|2022-01-29 17:54:50|297.78|292.38|297.74|292.34|297.8|292.4|297.73|292.33|11
1643478900000|2022-01-29 17:55:00|297.73|292.33|297.54|292.14|297.73|292.33|297.54|292.14|17
1643478910000|2022-01-29 17:55:10|297.53|292.13|297.34|291.94|297.53|292.13|297.34|291.94|15
1643478920000|2022-01-29 17:55:20|297.35|291.95|297.36|291.96|297.39|291.99|297.35|291.95|8
1643478930000|2022-01-29 17:55:30|297.35|291.95|297.3|291.9|297.39|291.99|297.3|291.9|7
1643478940000|2022-01-29 17:55:40|297.29|291.89|297.22|291.82|297.29|291.89|297.22|291.82|11
1643478950000|2022-01-29 17:55:50|297.21|291.81|297.27|291.87|297.27|291.87|297.21|291.81|13
1643478960000|2022-01-29 17:56:00|297.26|291.86|297.29|291.89|297.3|291.9|297.26|291.86|8
1643478970000|2022-01-29 17:56:10|297.27|291.87|297.27|291.87|297.27|291.87|297.24|291.84|6
1643478980000|2022-01-29 17:56:20|297.26|291.86|297.25|291.85|297.27|291.87|297.25|291.85|10
1643478990000|2022-01-29 17:56:30|297.21|291.81|297.24|291.84|297.24|291.84|297.21|291.81|4
1643479000000|2022-01-29 17:56:40|297.25|291.85|297.28|291.88|297.28|291.88|297.24|291.84|8
1643479010000|2022-01-29 17:56:50|297.27|291.87|297.27|291.87|297.27|291.87|297.27|291.87|1
1643479020000|2022-01-29 17:57:00|297.28|291.88|297.31|291.91|297.32|291.92|297.28|291.88|5
1643479030000|2022-01-29 17:57:10|297.29|291.89|297.29|291.89|297.3|291.9|297.29|291.89|3
1643479040000|2022-01-29 17:57:20|297.31|291.91|297.3|291.9|297.31|291.91|297.3|291.9|4
1643479050000|2022-01-29 17:57:30|297.31|291.91|297.31|291.91|297.32|291.92|297.31|291.91|3
1643479060000|2022-01-29 17:57:40|297.3|291.9|297.31|291.91|297.32|291.92|297.3|291.9|6
1643479070000|2022-01-29 17:57:50|297.32|291.92|297.32|291.92|297.32|291.92|297.31|291.91|3
1643479080000|2022-01-29 17:58:00|297.31|291.91|297.31|291.91|297.32|291.92|297.31|291.91|5
1643479090000|2022-01-29 17:58:10|297.3|291.9|297.3|291.9|297.3|291.9|297.29|291.89|5
1643479100000|2022-01-29 17:58:20|297.31|291.91|297.31|291.91|297.32|291.92|297.31|291.91|5
1643479110000|2022-01-29 17:58:30|297.32|291.92|297.31|291.91|297.32|291.92|297.31|291.91|4
1643479120000|2022-01-29 17:58:40|297.32|291.92|297.32|291.92|297.32|291.92|297.31|291.91|5
1643479130000|2022-01-29 17:58:50|297.31|291.91|297.32|291.92|297.32|291.92|297.31|291.91|12
1643479140000|2022-01-29 17:59:00|297.33|291.93|297.32|291.92|297.33|291.93|297.32|291.92|2
1643479150000|2022-01-29 17:59:10|297.31|291.91|297.32|291.92|297.33|291.93|297.31|291.91|8
1643479160000|2022-01-29 17:59:20|297.33|291.93|297.33|291.93|297.33|291.93|297.32|291.92|7
1643479170000|2022-01-29 17:59:30|297.32|291.92|297.31|291.91|297.33|291.93|297.31|291.91|4
1643479180000|2022-01-29 17:59:40|297.3|291.9|297.28|291.88|297.31|291.91|297.28|291.88|7
1643479200000|2022-01-29 18:00:00|297.29|291.89|297.29|291.89|297.29|291.89|297.29|291.89|1
1643479210000|2022-01-29 18:00:10|297.3|291.9|297.29|291.89|297.3|291.9|297.29|291.89|4
1643479220000|2022-01-29 18:00:20|297.28|291.88|297.28|291.88|297.29|291.89|297.28|291.88|5
1643479230000|2022-01-29 18:00:30|297.27|291.87|297.26|291.86|297.28|291.88|297.25|291.85|6
1643479240000|2022-01-29 18:00:40|297.25|291.85|297.35|291.95|297.36|291.96|297.24|291.84|11
1643479250000|2022-01-29 18:00:50|297.38|291.98|297.42|292.02|297.44|292.04|297.38|291.98|22
1643479260000|2022-01-29 18:01:00|297.44|292.04|297.43|292.03|297.45|292.05|297.43|292.03|4
1643479270000|2022-01-29 18:01:10|297.44|292.04|297.49|292.09|297.52|292.12|297.43|292.03|8
1643479280000|2022-01-29 18:01:20|297.52|292.12|297.51|292.11|297.55|292.15|297.46|292.06|15
1643479290000|2022-01-29 18:01:30|297.5|292.1|297.53|292.13|297.53|292.13|297.48|292.08|8
1643479300000|2022-01-29 18:01:40|297.54|292.14|297.54|292.14|297.55|292.15|297.54|292.14|5
1643479310000|2022-01-29 18:01:50|297.55|292.15|297.52|292.12|297.55|292.15|297.52|292.12|5
1643479320000|2022-01-29 18:02:00|297.53|292.13|297.51|292.11|297.54|292.14|297.51|292.11|16
1643479330000|2022-01-29 18:02:10|297.5|292.1|297.56|292.16|297.56|292.16|297.5|292.1|15
1643479340000|2022-01-29 18:02:20|297.57|292.17|297.57|292.17|297.58|292.18|297.56|292.16|7
1643479350000|2022-01-29 18:02:30|297.58|292.18|297.65|292.25|297.65|292.25|297.58|292.18|11
1643479360000|2022-01-29 18:02:40|297.64|292.24|297.68|292.28|297.68|292.28|297.62|292.22|12
1643479370000|2022-01-29 18:02:50|297.67|292.27|297.67|292.27|297.68|292.28|297.67|292.27|3
1643479380000|2022-01-29 18:03:00|297.68|292.28|297.68|292.28|297.68|292.28|297.67|292.27|7
1643479390000|2022-01-29 18:03:10|297.67|292.27|297.67|292.27|297.67|292.27|297.67|292.27|1
1643479400000|2022-01-29 18:03:20|297.66|292.26|297.63|292.23|297.66|292.26|297.63|292.23|3
1643479410000|2022-01-29 18:03:30|297.64|292.24|297.67|292.27|297.67|292.27|297.64|292.24|5
1643479420000|2022-01-29 18:03:40|297.68|292.28|297.68|292.28|297.68|292.28|297.67|292.27|3
1643479430000|2022-01-29 18:03:50|297.67|292.27|297.67|292.27|297.68|292.28|297.67|292.27|5
1643479440000|2022-01-29 18:04:00|297.68|292.28|297.66|292.26|297.68|292.28|297.66|292.26|5
1643479450000|2022-01-29 18:04:10|297.67|292.27|297.66|292.26|297.68|292.28|297.65|292.25|6
1643479460000|2022-01-29 18:04:20|297.64|292.24|297.57|292.17|297.64|292.24|297.57|292.17|6
1643479470000|2022-01-29 18:04:30|297.56|292.16|297.56|292.16|297.57|292.17|297.56|292.16|3
1643479480000|2022-01-29 18:04:40|297.57|292.17|297.55|292.15|297.58|292.18|297.55|292.15|8
1643479500000|2022-01-29 18:05:00|297.54|292.14|297.51|292.11|297.54|292.14|297.49|292.09|10
1643479510000|2022-01-29 18:05:10|297.5|292.1|297.54|292.14|297.56|292.16|297.5|292.1|11
1643479520000|2022-01-29 18:05:20|297.55|292.15|297.54|292.14|297.56|292.16|297.54|292.14|4
1643479530000|2022-01-29 18:05:30|297.55|292.15|297.54|292.14|297.55|292.15|297.54|292.14|6
1643479540000|2022-01-29 18:05:40|297.55|292.15|297.55|292.15|297.55|292.15|297.55|292.15|1
1643479550000|2022-01-29 18:05:50|297.56|292.16|297.55|292.15|297.56|292.16|297.55|292.15|6
1643479560000|2022-01-29 18:06:00|297.56|292.16|297.55|292.15|297.56|292.16|297.55|292.15|6
1643479570000|2022-01-29 18:06:10|297.54|292.14|297.54|292.14|297.55|292.15|297.53|292.13|10
1643479580000|2022-01-29 18:06:20|297.53|292.13|297.53|292.13|297.54|292.14|297.53|292.13|3
1643479590000|2022-01-29 18:06:30|297.54|292.14|297.53|292.13|297.54|292.14|297.53|292.13|2
1643479600000|2022-01-29 18:06:40|297.51|292.11|297.52|292.12|297.52|292.12|297.51|292.11|2
1643479610000|2022-01-29 18:06:50|297.51|292.11|297.53|292.13|297.53|292.13|297.51|292.11|5
1643479620000|2022-01-29 18:07:00|297.52|292.12|297.52|292.12|297.52|292.12|297.52|292.12|1
1643479630000|2022-01-29 18:07:10|297.51|292.11|297.51|292.11|297.51|292.11|297.51|292.11|1
1643479640000|2022-01-29 18:07:20|297.5|292.1|297.39|291.99|297.5|292.1|297.38|291.98|12
1643479650000|2022-01-29 18:07:30|297.38|291.98|297.36|291.96|297.4|292|297.35|291.95|10
1643479660000|2022-01-29 18:07:40|297.35|291.95|297.36|291.96|297.36|291.96|297.35|291.95|6
1643479670000|2022-01-29 18:07:50|297.35|291.95|297.35|291.95|297.35|291.95|297.35|291.95|1
1643479680000|2022-01-29 18:08:00|297.36|291.96|297.33|291.93|297.36|291.96|297.33|291.93|3
1643479690000|2022-01-29 18:08:10|297.32|291.92|297.41|292.01|297.42|292.02|297.32|291.92|8
1643479700000|2022-01-29 18:08:20|297.42|292.02|297.44|292.04|297.44|292.04|297.41|292.01|6
1643479710000|2022-01-29 18:08:30|297.42|292.02|297.41|292.01|297.42|292.02|297.41|292.01|10
1643479720000|2022-01-29 18:08:40|297.42|292.02|297.42|292.02|297.42|292.02|297.4|292|9
1643479730000|2022-01-29 18:08:50|297.41|292.01|297.38|291.98|297.41|292.01|297.38|291.98|8
1643479750000|2022-01-29 18:09:10|297.39|291.99|297.4|292|297.4|292|297.39|291.99|4
1643479770000|2022-01-29 18:09:30|297.39|291.99|297.39|291.99|297.39|291.99|297.39|291.99|1
1643479780000|2022-01-29 18:09:40|297.38|291.98|297.36|291.96|297.39|291.99|297.36|291.96|8
1643479790000|2022-01-29 18:09:50|297.37|291.97|297.36|291.96|297.37|291.97|297.33|291.93|10
1643479800000|2022-01-29 18:10:00|297.35|291.95|297.41|292.01|297.43|292.03|297.35|291.95|7
1643479810000|2022-01-29 18:10:10|297.4|292|297.38|291.98|297.4|292|297.38|291.98|5
1643479820000|2022-01-29 18:10:20|297.41|292.01|297.4|292|297.41|292.01|297.4|292|2
1643479830000|2022-01-29 18:10:30|297.41|292.01|297.4|292|297.42|292.02|297.4|292|4
1643479840000|2022-01-29 18:10:40|297.41|292.01|297.39|291.99|297.41|292.01|297.39|291.99|3
1643479850000|2022-01-29 18:10:50|297.38|291.98|297.39|291.99|297.4|292|297.38|291.98|5
1643479870000|2022-01-29 18:11:10|297.38|291.98|297.36|291.96|297.38|291.98|297.36|291.96|3
1643479880000|2022-01-29 18:11:20|297.38|291.98|297.34|291.94|297.38|291.98|297.31|291.91|11
1643479890000|2022-01-29 18:11:30|297.33|291.93|297.38|291.98|297.38|291.98|297.33|291.93|3
1643479900000|2022-01-29 18:11:40|297.37|291.97|297.37|291.97|297.38|291.98|297.36|291.96|5
1643479920000|2022-01-29 18:12:00|297.38|291.98|297.37|291.97|297.38|291.98|297.37|291.97|2
1643479930000|2022-01-29 18:12:10|297.38|291.98|297.38|291.98|297.39|291.99|297.37|291.97|5
1643479940000|2022-01-29 18:12:20|297.37|291.97|297.37|291.97|297.37|291.97|297.37|291.97|1
1643479950000|2022-01-29 18:12:30|297.38|291.98|297.38|291.98|297.38|291.98|297.38|291.98|1
1643479960000|2022-01-29 18:12:40|297.37|291.97|297.35|291.95|297.38|291.98|297.34|291.94|11
1643479970000|2022-01-29 18:12:50|297.34|291.94|297.27|291.87|297.34|291.94|297.27|291.87|2
1643479980000|2022-01-29 18:13:00|297.26|291.86|297.26|291.86|297.28|291.88|297.26|291.86|6
1643479990000|2022-01-29 18:13:10|297.27|291.87|297.28|291.88|297.29|291.89|297.27|291.87|4
1643480010000|2022-01-29 18:13:30|297.27|291.87|297.28|291.88|297.28|291.88|297.27|291.87|2
1643480030000|2022-01-29 18:13:50|297.29|291.89|297.28|291.88|297.3|291.9|297.28|291.88|4
1643480040000|2022-01-29 18:14:00|297.29|291.89|297.3|291.9|297.3|291.9|297.28|291.88|5
1643480060000|2022-01-29 18:14:20|297.32|291.92|297.35|291.95|297.36|291.96|297.32|291.92|5
1643480070000|2022-01-29 18:14:30|297.36|291.96|297.33|291.93|297.36|291.96|297.33|291.93|5
1643480080000|2022-01-29 18:14:40|297.34|291.94|297.35|291.95|297.35|291.95|297.33|291.93|15
1643480090000|2022-01-29 18:14:50|297.34|291.94|297.35|291.95|297.35|291.95|297.34|291.94|10
1643480100000|2022-01-29 18:15:00|297.34|291.94|297.35|291.95|297.36|291.96|297.33|291.93|8
1643480110000|2022-01-29 18:15:10|297.34|291.94|297.36|291.96|297.36|291.96|297.34|291.94|3
1643480130000|2022-01-29 18:15:30|297.35|291.95|297.38|291.98|297.38|291.98|297.35|291.95|6
1643480140000|2022-01-29 18:15:40|297.37|291.97|297.37|291.97|297.38|291.98|297.37|291.97|5
1643480150000|2022-01-29 18:15:50|297.39|291.99|297.39|291.99|297.39|291.99|297.38|291.98|3
1643480160000|2022-01-29 18:16:00|297.38|291.98|297.37|291.97|297.39|291.99|297.37|291.97|6
1643480190000|2022-01-29 18:16:30|297.36|291.96|297.36|291.96|297.37|291.97|297.35|291.95|7
1643480200000|2022-01-29 18:16:40|297.37|291.97|297.37|291.97|297.38|291.98|297.36|291.96|4
1643480220000|2022-01-29 18:17:00|297.38|291.98|297.56|292.16|297.56|292.16|297.37|291.97|10
1643480230000|2022-01-29 18:17:10|297.6|292.2|297.68|292.28|297.68|292.28|297.6|292.2|11
1643480240000|2022-01-29 18:17:20|297.69|292.29|297.68|292.28|297.71|292.31|297.68|292.28|13
1643480260000|2022-01-29 18:17:40|297.67|292.27|297.65|292.25|297.7|292.3|297.63|292.23|11
1643480270000|2022-01-29 18:17:50|297.66|292.26|297.67|292.27|297.67|292.27|297.63|292.23|7
1643480280000|2022-01-29 18:18:00|297.69|292.29|297.85|292.45|297.86|292.46|297.69|292.29|9
1643480290000|2022-01-29 18:18:10|297.86|292.46|297.85|292.45|297.86|292.46|297.85|292.45|6
1643480300000|2022-01-29 18:18:20|297.86|292.46|297.87|292.47|297.87|292.47|297.85|292.45|13
1643480310000|2022-01-29 18:18:30|297.86|292.46|297.78|292.38|297.86|292.46|297.78|292.38|15
1643480320000|2022-01-29 18:18:40|297.77|292.37|297.84|292.44|297.84|292.44|297.76|292.36|12
1643480330000|2022-01-29 18:18:50|297.85|292.45|297.85|292.45|297.85|292.45|297.85|292.45|1
1643480340000|2022-01-29 18:19:00|297.86|292.46|297.85|292.45|297.86|292.46|297.84|292.44|4
1643480350000|2022-01-29 18:19:10|297.84|292.44|297.88|292.48|297.88|292.48|297.84|292.44|6
1643480360000|2022-01-29 18:19:20|297.89|292.49|297.82|292.42|297.91|292.51|297.81|292.41|15
1643480370000|2022-01-29 18:19:30|297.83|292.43|297.84|292.44|297.86|292.46|297.82|292.42|12
1643480380000|2022-01-29 18:19:40|297.85|292.45|297.86|292.46|297.86|292.46|297.84|292.44|6
1643480390000|2022-01-29 18:19:50|297.85|292.45|297.84|292.44|297.85|292.45|297.84|292.44|4
1643480400000|2022-01-29 18:20:00|297.85|292.45|297.81|292.41|297.85|292.45|297.8|292.4|5
1643480410000|2022-01-29 18:20:10|297.78|292.38|297.8|292.4|297.81|292.41|297.78|292.38|8
1643480420000|2022-01-29 18:20:20|297.79|292.39|297.79|292.39|297.79|292.39|297.79|292.39|1
1643480450000|2022-01-29 18:20:50|297.76|292.36|297.77|292.37|297.77|292.37|297.76|292.36|6
1643480460000|2022-01-29 18:21:00|297.78|292.38|297.83|292.43|297.83|292.43|297.78|292.38|4
1643480470000|2022-01-29 18:21:10|297.84|292.44|297.85|292.45|297.85|292.45|297.84|292.44|2
1643480480000|2022-01-29 18:21:20|297.86|292.46|297.75|292.35|297.87|292.47|297.75|292.35|14
1643480490000|2022-01-29 18:21:30|297.76|292.36|297.77|292.37|297.77|292.37|297.75|292.35|4
1643480500000|2022-01-29 18:21:40|297.76|292.36|297.76|292.36|297.76|292.36|297.76|292.36|1
1643480510000|2022-01-29 18:21:50|297.77|292.37|297.76|292.36|297.77|292.37|297.75|292.35|6
1643480520000|2022-01-29 18:22:00|297.75|292.35|297.84|292.44|297.84|292.44|297.75|292.35|7
1643480530000|2022-01-29 18:22:10|297.87|292.47|297.95|292.55|297.95|292.55|297.87|292.47|6
1643480540000|2022-01-29 18:22:20|297.96|292.56|298.02|292.62|298.03|292.63|297.95|292.55|11
1643480550000|2022-01-29 18:22:30|298.01|292.61|298.02|292.62|298.02|292.62|298.01|292.61|2
1643480560000|2022-01-29 18:22:40|298.03|292.63|298.02|292.62|298.03|292.63|298.02|292.62|6
1643480570000|2022-01-29 18:22:50|298|292.6|297.94|292.54|298|292.6|297.93|292.53|12
1643480580000|2022-01-29 18:23:00|297.95|292.55|297.98|292.58|297.98|292.58|297.94|292.54|7
1643480590000|2022-01-29 18:23:10|297.97|292.57|298.03|292.63|298.03|292.63|297.97|292.57|10
1643480600000|2022-01-29 18:23:20|298.04|292.64|298.05|292.65|298.05|292.65|298.03|292.63|4
1643480610000|2022-01-29 18:23:30|298.04|292.64|298.02|292.62|298.04|292.64|298.02|292.62|5
1643480620000|2022-01-29 18:23:40|298.01|292.61|297.98|292.58|298.02|292.62|297.98|292.58|4
1643480630000|2022-01-29 18:23:50|297.99|292.59|298.03|292.63|298.05|292.65|297.99|292.59|10
1643480640000|2022-01-29 18:24:00|298.04|292.64|298|292.6|298.04|292.64|297.99|292.59|8
1643480650000|2022-01-29 18:24:10|297.99|292.59|297.99|292.59|298|292.6|297.99|292.59|3
1643480660000|2022-01-29 18:24:20|298|292.6|297.99|292.59|298|292.6|297.99|292.59|6
1643480670000|2022-01-29 18:24:30|297.98|292.58|297.97|292.57|298|292.6|297.97|292.57|5
1643480680000|2022-01-29 18:24:40|297.96|292.56|297.96|292.56|297.96|292.56|297.95|292.55|3
1643480690000|2022-01-29 18:24:50|297.95|292.55|298.02|292.62|298.02|292.62|297.95|292.55|6
1643480700000|2022-01-29 18:25:00|298.01|292.61|298.01|292.61|298.02|292.62|298.01|292.61|5
1643480710000|2022-01-29 18:25:10|298.02|292.62|298.02|292.62|298.03|292.63|298.02|292.62|3
1643480720000|2022-01-29 18:25:20|298.01|292.61|298.01|292.61|298.02|292.62|298.01|292.61|3
1643480730000|2022-01-29 18:25:30|298.02|292.62|298.01|292.61|298.02|292.62|298.01|292.61|2
1643480740000|2022-01-29 18:25:40|298.02|292.62|298.02|292.62|298.02|292.62|298.01|292.61|3
1643480760000|2022-01-29 18:26:00|298.03|292.63|298.03|292.63|298.03|292.63|298.03|292.63|1
1643480790000|2022-01-29 18:26:30|298.02|292.62|298.02|292.62|298.02|292.62|298.02|292.62|1
1643480800000|2022-01-29 18:26:40|298.03|292.63|298.01|292.61|298.03|292.63|298.01|292.61|3
1643480810000|2022-01-29 18:26:50|298.02|292.62|298.02|292.62|298.02|292.62|298.01|292.61|3
1643480820000|2022-01-29 18:27:00|298.01|292.61|298.02|292.62|298.03|292.63|298|292.6|12
1643480830000|2022-01-29 18:27:10|298|292.6|298|292.6|298.02|292.62|297.98|292.58|13
1643480840000|2022-01-29 18:27:20|297.99|292.59|297.98|292.58|297.99|292.59|297.97|292.57|14
1643480850000|2022-01-29 18:27:30|297.96|292.56|297.97|292.57|297.98|292.58|297.96|292.56|5
1643480870000|2022-01-29 18:27:50|297.96|292.56|297.95|292.55|297.97|292.57|297.95|292.55|4
1643480880000|2022-01-29 18:28:00|297.94|292.54|297.94|292.54|297.94|292.54|297.93|292.53|3
1643480900000|2022-01-29 18:28:20|297.95|292.55|297.95|292.55|297.95|292.55|297.95|292.55|1
1643480910000|2022-01-29 18:28:30|297.94|292.54|297.94|292.54|297.94|292.54|297.94|292.54|1
1643480920000|2022-01-29 18:28:40|297.93|292.53|297.94|292.54|297.94|292.54|297.93|292.53|2
1643480930000|2022-01-29 18:28:50|297.93|292.53|297.94|292.54|297.94|292.54|297.93|292.53|2
1643480940000|2022-01-29 18:29:00|297.95|292.55|297.93|292.53|297.95|292.55|297.93|292.53|7
1643480950000|2022-01-29 18:29:10|297.94|292.54|297.94|292.54|297.94|292.54|297.94|292.54|1
1643480960000|2022-01-29 18:29:20|297.95|292.55|297.94|292.54|297.95|292.55|297.94|292.54|2
1643480970000|2022-01-29 18:29:30|297.95|292.55|297.95|292.55|297.95|292.55|297.95|292.55|1
1643480980000|2022-01-29 18:29:40|297.94|292.54|297.94|292.54|297.94|292.54|297.94|292.54|1
1643481000000|2022-01-29 18:30:00|297.93|292.53|297.94|292.54|297.94|292.54|297.93|292.53|4
1643481010000|2022-01-29 18:30:10|297.93|292.53|297.93|292.53|297.94|292.54|297.92|292.52|16
1643481020000|2022-01-29 18:30:20|297.92|292.52|297.72|292.32|297.92|292.52|297.72|292.32|15
1643481030000|2022-01-29 18:30:30|297.69|292.29|297.69|292.29|297.7|292.3|297.66|292.26|5
1643481040000|2022-01-29 18:30:40|297.7|292.3|297.82|292.42|297.82|292.42|297.69|292.29|15
1643481050000|2022-01-29 18:30:50|297.81|292.41|297.87|292.47|297.87|292.47|297.81|292.41|7
1643481060000|2022-01-29 18:31:00|297.83|292.43|297.86|292.46|297.86|292.46|297.83|292.43|4
1643481080000|2022-01-29 18:31:20|297.85|292.45|297.84|292.44|297.85|292.45|297.84|292.44|4
1643481090000|2022-01-29 18:31:30|297.8|292.4|297.81|292.41|297.81|292.41|297.8|292.4|2
1643481100000|2022-01-29 18:31:40|297.82|292.42|297.85|292.45|297.87|292.47|297.82|292.42|12
1643481110000|2022-01-29 18:31:50|297.84|292.44|297.84|292.44|297.85|292.45|297.83|292.43|5
1643481120000|2022-01-29 18:32:00|297.83|292.43|297.83|292.43|297.85|292.45|297.83|292.43|9
1643481130000|2022-01-29 18:32:10|297.82|292.42|297.8|292.4|297.82|292.42|297.8|292.4|3
1643481140000|2022-01-29 18:32:20|297.78|292.38|297.79|292.39|297.79|292.39|297.78|292.38|2
1643481150000|2022-01-29 18:32:30|297.8|292.4|297.79|292.39|297.8|292.4|297.79|292.39|4
1643481160000|2022-01-29 18:32:40|297.81|292.41|297.8|292.4|297.81|292.41|297.8|292.4|2
1643481170000|2022-01-29 18:32:50|297.81|292.41|297.81|292.41|297.81|292.41|297.81|292.41|1
1643481190000|2022-01-29 18:33:10|297.82|292.42|297.81|292.41|297.82|292.42|297.81|292.41|4
1643481200000|2022-01-29 18:33:20|297.82|292.42|297.83|292.43|297.83|292.43|297.82|292.42|4
1643481210000|2022-01-29 18:33:30|297.82|292.42|297.83|292.43|297.83|292.43|297.82|292.42|6
1643481230000|2022-01-29 18:33:50|297.82|292.42|297.83|292.43|297.83|292.43|297.82|292.42|8
1643481240000|2022-01-29 18:34:00|297.82|292.42|297.82|292.42|297.83|292.43|297.82|292.42|17
1643481250000|2022-01-29 18:34:10|297.83|292.43|297.83|292.43|297.84|292.44|297.83|292.43|7
1643481260000|2022-01-29 18:34:20|297.84|292.44|297.85|292.45|297.86|292.46|297.84|292.44|3
1643481270000|2022-01-29 18:34:30|297.86|292.46|297.85|292.45|297.86|292.46|297.85|292.45|2
1643481280000|2022-01-29 18:34:40|297.84|292.44|297.83|292.43|297.84|292.44|297.83|292.43|2
1643481290000|2022-01-29 18:34:50|297.84|292.44|297.8|292.4|297.84|292.44|297.8|292.4|6
1643481300000|2022-01-29 18:35:00|297.81|292.41|297.85|292.45|297.85|292.45|297.79|292.39|7
1643481310000|2022-01-29 18:35:10|297.84|292.44|297.83|292.43|297.84|292.44|297.83|292.43|2
1643481320000|2022-01-29 18:35:20|297.84|292.44|297.83|292.43|297.84|292.44|297.82|292.42|4
1643481330000|2022-01-29 18:35:30|297.82|292.42|297.83|292.43|297.83|292.43|297.82|292.42|6
1643481340000|2022-01-29 18:35:40|297.82|292.42|297.8|292.4|297.82|292.42|297.8|292.4|3
1643481350000|2022-01-29 18:35:50|297.79|292.39|297.78|292.38|297.79|292.39|297.78|292.38|2
1643481360000|2022-01-29 18:36:00|297.74|292.34|297.69|292.29|297.74|292.34|297.69|292.29|5
1643481370000|2022-01-29 18:36:10|297.67|292.27|297.52|292.12|297.67|292.27|297.52|292.12|14
1643481380000|2022-01-29 18:36:20|297.51|292.11|297.37|291.97|297.51|292.11|297.37|291.97|16
1643481390000|2022-01-29 18:36:30|297.36|291.96|297.2|291.8|297.36|291.96|297.19|291.79|22
1643481400000|2022-01-29 18:36:40|297.19|291.79|297.13|291.73|297.19|291.79|297.12|291.72|10
1643481410000|2022-01-29 18:36:50|297.12|291.72|297.02|291.62|297.12|291.72|297.01|291.61|11
1643481420000|2022-01-29 18:37:00|297.03|291.63|297.09|291.69|297.09|291.69|297.03|291.63|13
1643481430000|2022-01-29 18:37:10|297.1|291.7|297.15|291.75|297.15|291.75|297.1|291.7|5
1643481440000|2022-01-29 18:37:20|297.14|291.74|297.14|291.74|297.14|291.74|297.13|291.73|3
1643481450000|2022-01-29 18:37:30|297.15|291.75|297.14|291.74|297.15|291.75|297.13|291.73|12
1643481460000|2022-01-29 18:37:40|297.15|291.75|297.1|291.7|297.15|291.75|297.09|291.69|16
1643481480000|2022-01-29 18:38:00|297.11|291.71|297.14|291.74|297.14|291.74|297.1|291.7|6
1643481490000|2022-01-29 18:38:10|297.13|291.73|297.14|291.74|297.14|291.74|297.13|291.73|2
1643481500000|2022-01-29 18:38:20|297.17|291.77|297.14|291.74|297.18|291.78|297.14|291.74|10
1643481510000|2022-01-29 18:38:30|297.11|291.71|297.11|291.71|297.13|291.73|297.09|291.69|15
1643481520000|2022-01-29 18:38:40|297.12|291.72|297.1|291.7|297.12|291.72|297.1|291.7|3
1643481530000|2022-01-29 18:38:50|297.09|291.69|297.1|291.7|297.1|291.7|297.08|291.68|6
1643481540000|2022-01-29 18:39:00|297.11|291.71|297.09|291.69|297.11|291.71|297.07|291.67|8
1643481550000|2022-01-29 18:39:10|297.08|291.68|297.09|291.69|297.09|291.69|297.08|291.68|2
1643481560000|2022-01-29 18:39:20|297.08|291.68|297.09|291.69|297.09|291.69|297.08|291.68|2
1643481570000|2022-01-29 18:39:30|297.1|291.7|297.09|291.69|297.1|291.7|297.09|291.69|2
1643481590000|2022-01-29 18:39:50|297.07|291.67|297.07|291.67|297.07|291.67|297.07|291.67|1
1643481600000|2022-01-29 18:40:00|297.08|291.68|297.11|291.71|297.11|291.71|297.07|291.67|6
1643481610000|2022-01-29 18:40:10|297.09|291.69|297.08|291.68|297.09|291.69|297.08|291.68|2
1643481620000|2022-01-29 18:40:20|297.09|291.69|297.08|291.68|297.09|291.69|297.08|291.68|2
1643481630000|2022-01-29 18:40:30|297.09|291.69|296.99|291.59|297.09|291.69|296.98|291.58|14
1643481640000|2022-01-29 18:40:40|296.98|291.58|296.9|291.5|296.98|291.58|296.9|291.5|8
1643481650000|2022-01-29 18:40:50|296.91|291.51|296.91|291.51|296.91|291.51|296.91|291.51|1
1643481660000|2022-01-29 18:41:00|296.9|291.5|296.9|291.5|296.91|291.51|296.89|291.49|7
1643481670000|2022-01-29 18:41:10|296.89|291.49|297.06|291.66|297.06|291.66|296.89|291.49|13
1643481680000|2022-01-29 18:41:20|297.05|291.65|297.05|291.65|297.07|291.67|297.04|291.64|11
1643481690000|2022-01-29 18:41:30|297.06|291.66|297.03|291.63|297.07|291.67|297.03|291.63|14
1643481700000|2022-01-29 18:41:40|297.02|291.62|297.02|291.62|297.03|291.63|297.02|291.62|3
1643481710000|2022-01-29 18:41:50|297.03|291.63|297.05|291.65|297.05|291.65|297.03|291.63|2
1643481720000|2022-01-29 18:42:00|297.04|291.64|297.05|291.65|297.05|291.65|297.03|291.63|6
1643481730000|2022-01-29 18:42:10|297.06|291.66|297.06|291.66|297.06|291.66|297.05|291.65|3
1643481740000|2022-01-29 18:42:20|297.07|291.67|297.23|291.83|297.23|291.83|297.06|291.66|16
1643481750000|2022-01-29 18:42:30|297.24|291.84|297.25|291.85|297.25|291.85|297.24|291.84|4
1643481760000|2022-01-29 18:42:40|297.26|291.86|297.26|291.86|297.26|291.86|297.25|291.85|5
1643481770000|2022-01-29 18:42:50|297.27|291.87|297.25|291.85|297.27|291.87|297.25|291.85|3
1643481780000|2022-01-29 18:43:00|297.24|291.84|297.25|291.85|297.25|291.85|297.24|291.84|2
1643481820000|2022-01-29 18:43:40|297.28|291.88|297.3|291.9|297.31|291.91|297.28|291.88|5
1643481830000|2022-01-29 18:43:50|297.29|291.89|297.3|291.9|297.3|291.9|297.29|291.89|4
1643481840000|2022-01-29 18:44:00|297.29|291.89|297.29|291.89|297.3|291.9|297.29|291.89|3
1643481850000|2022-01-29 18:44:10|297.3|291.9|297.29|291.89|297.3|291.9|297.29|291.89|2
1643481860000|2022-01-29 18:44:20|297.28|291.88|297.29|291.89|297.29|291.89|297.28|291.88|2
1643481870000|2022-01-29 18:44:30|297.28|291.88|297.29|291.89|297.3|291.9|297.28|291.88|6
1643481880000|2022-01-29 18:44:40|297.3|291.9|297.31|291.91|297.32|291.92|297.3|291.9|5
1643481890000|2022-01-29 18:44:50|297.32|291.92|297.32|291.92|297.32|291.92|297.32|291.92|1
1643481910000|2022-01-29 18:45:10|297.33|291.93|297.33|291.93|297.33|291.93|297.33|291.93|1
1643481920000|2022-01-29 18:45:20|297.32|291.92|297.32|291.92|297.33|291.93|297.32|291.92|3
1643481930000|2022-01-29 18:45:30|297.31|291.91|297.31|291.91|297.32|291.92|297.3|291.9|6
1643481940000|2022-01-29 18:45:40|297.3|291.9|297.33|291.93|297.33|291.93|297.3|291.9|6
1643481950000|2022-01-29 18:45:50|297.32|291.92|297.42|292.02|297.42|292.02|297.32|291.92|10
1643481960000|2022-01-29 18:46:00|297.43|292.03|297.69|292.29|297.69|292.29|297.43|292.03|22
1643481970000|2022-01-29 18:46:10|297.7|292.3|298.04|292.64|298.28|292.88|297.7|292.3|28
1643481980000|2022-01-29 18:46:20|298.2|292.8|298.49|293.09|298.49|293.09|298.17|292.77|25
1643481990000|2022-01-29 18:46:30|298.48|293.08|298.6|293.2|298.62|293.22|298.48|293.08|24
1643482000000|2022-01-29 18:46:40|298.62|293.22|298.64|293.24|298.82|293.42|298.62|293.22|29
1643482010000|2022-01-29 18:46:50|298.66|293.26|298.77|293.37|298.8|293.4|298.66|293.26|21
1643482020000|2022-01-29 18:47:00|298.79|293.39|298.79|293.39|298.82|293.42|298.71|293.31|18
1643482030000|2022-01-29 18:47:10|298.76|293.36|298.85|293.45|298.86|293.46|298.74|293.34|19
1643482040000|2022-01-29 18:47:20|298.86|293.46|298.92|293.52|298.92|293.52|298.86|293.46|9
1643482050000|2022-01-29 18:47:30|298.91|293.51|298.94|293.54|299|293.6|298.91|293.51|26
1643482060000|2022-01-29 18:47:40|298.93|293.53|298.87|293.47|298.93|293.53|298.83|293.43|19
1643482070000|2022-01-29 18:47:50|298.85|293.45|298.89|293.49|298.9|293.5|298.85|293.45|22
1643482080000|2022-01-29 18:48:00|298.88|293.48|299.03|293.63|299.04|293.64|298.87|293.47|18
1643482090000|2022-01-29 18:48:10|299.02|293.62|299.21|293.81|299.21|293.81|299.02|293.62|23
1643482100000|2022-01-29 18:48:20|299.22|293.82|299.49|294.09|299.57|294.17|299.22|293.82|25
1643482110000|2022-01-29 18:48:30|299.47|294.07|299.48|294.08|299.48|294.08|299.31|293.91|19
1643482120000|2022-01-29 18:48:40|299.49|294.09|299.55|294.15|299.55|294.15|299.45|294.05|9
1643482130000|2022-01-29 18:48:50|299.54|294.14|299.56|294.16|299.56|294.16|299.52|294.12|10
1643482140000|2022-01-29 18:49:00|299.54|294.14|299.62|294.22|299.62|294.22|299.54|294.14|10
1643482150000|2022-01-29 18:49:10|299.61|294.21|299.62|294.22|299.62|294.22|299.61|294.21|8
1643482160000|2022-01-29 18:49:20|299.61|294.21|299.59|294.19|299.61|294.21|299.58|294.18|8
1643482170000|2022-01-29 18:49:30|299.58|294.18|299.75|294.35|299.76|294.36|299.58|294.18|16
1643482180000|2022-01-29 18:49:40|299.76|294.36|299.65|294.25|299.78|294.38|299.64|294.24|19
1643482190000|2022-01-29 18:49:50|299.68|294.28|299.5|294.1|299.7|294.3|299.49|294.09|18
1643482200000|2022-01-29 18:50:00|299.53|294.13|299.44|294.04|299.53|294.13|299.42|294.02|20
1643482210000|2022-01-29 18:50:10|299.39|293.99|299.32|293.92|299.41|294.01|299.3|293.9|14
1643482220000|2022-01-29 18:50:20|299.31|293.91|299.34|293.94|299.35|293.95|299.31|293.91|5
1643482230000|2022-01-29 18:50:30|299.35|293.95|299.34|293.94|299.35|293.95|299.32|293.92|6
1643482240000|2022-01-29 18:50:40|299.33|293.93|299.33|293.93|299.34|293.94|299.33|293.93|9
1643482250000|2022-01-29 18:50:50|299.34|293.94|299.43|294.03|299.46|294.06|299.34|293.94|15
1643482260000|2022-01-29 18:51:00|299.44|294.04|299.41|294.01|299.44|294.04|299.39|293.99|8
1643482270000|2022-01-29 18:51:10|299.42|294.02|299.57|294.17|299.58|294.18|299.42|294.02|20
1643482280000|2022-01-29 18:51:20|299.56|294.16|299.59|294.19|299.6|294.2|299.56|294.16|13
1643482290000|2022-01-29 18:51:30|299.58|294.18|299.57|294.17|299.59|294.19|299.57|294.17|10
1643482300000|2022-01-29 18:51:40|299.58|294.18|299.58|294.18|299.58|294.18|299.58|294.18|1
1643482310000|2022-01-29 18:51:50|299.57|294.17|299.54|294.14|299.59|294.19|299.54|294.14|11
1643482320000|2022-01-29 18:52:00|299.55|294.15|299.54|294.14|299.56|294.16|299.54|294.14|10
1643482340000|2022-01-29 18:52:20|299.53|294.13|299.53|294.13|299.54|294.14|299.53|294.13|5
1643482350000|2022-01-29 18:52:30|299.54|294.14|299.46|294.06|299.54|294.14|299.46|294.06|15
1643482360000|2022-01-29 18:52:40|299.47|294.07|299.46|294.06|299.5|294.1|299.46|294.06|14
1643482370000|2022-01-29 18:52:50|299.47|294.07|299.6|294.2|299.6|294.2|299.47|294.07|20
1643482380000|2022-01-29 18:53:00|299.58|294.18|299.63|294.23|299.63|294.23|299.58|294.18|8
1643482390000|2022-01-29 18:53:10|299.64|294.24|299.64|294.24|299.64|294.24|299.63|294.23|5
1643482400000|2022-01-29 18:53:20|299.63|294.23|299.63|294.23|299.64|294.24|299.63|294.23|3
1643482410000|2022-01-29 18:53:30|299.64|294.24|299.65|294.25|299.65|294.25|299.63|294.23|7
1643482420000|2022-01-29 18:53:40|299.64|294.24|299.63|294.23|299.64|294.24|299.63|294.23|2
1643482430000|2022-01-29 18:53:50|299.64|294.24|299.62|294.22|299.64|294.24|299.62|294.22|4
1643482440000|2022-01-29 18:54:00|299.61|294.21|299.62|294.22|299.62|294.22|299.61|294.21|2
1643482450000|2022-01-29 18:54:10|299.63|294.23|299.62|294.22|299.63|294.23|299.61|294.21|8
1643482460000|2022-01-29 18:54:20|299.61|294.21|299.65|294.25|299.65|294.25|299.61|294.21|7
1643482470000|2022-01-29 18:54:30|299.67|294.27|299.67|294.27|299.67|294.27|299.66|294.26|7
1643482480000|2022-01-29 18:54:40|299.66|294.26|299.61|294.21|299.67|294.27|299.61|294.21|8
1643482490000|2022-01-29 18:54:50|299.62|294.22|299.63|294.23|299.63|294.23|299.62|294.22|4
1643482500000|2022-01-29 18:55:00|299.62|294.22|299.62|294.22|299.63|294.23|299.62|294.22|5
1643482510000|2022-01-29 18:55:10|299.61|294.21|299.68|294.28|299.68|294.28|299.61|294.21|5
1643482520000|2022-01-29 18:55:20|299.69|294.29|299.7|294.3|299.71|294.31|299.67|294.27|9
1643482530000|2022-01-29 18:55:30|299.69|294.29|299.65|294.25|299.72|294.32|299.63|294.23|21
1643482540000|2022-01-29 18:55:40|299.64|294.24|299.66|294.26|299.68|294.28|299.62|294.22|20
1643482550000|2022-01-29 18:55:50|299.67|294.27|299.69|294.29|299.69|294.29|299.66|294.26|17
1643482560000|2022-01-29 18:56:00|299.71|294.31|299.73|294.33|299.74|294.34|299.68|294.28|13
1643482570000|2022-01-29 18:56:10|299.72|294.32|299.74|294.34|299.76|294.36|299.72|294.32|13
1643482580000|2022-01-29 18:56:20|299.73|294.33|299.72|294.32|299.74|294.34|299.71|294.31|9
1643482590000|2022-01-29 18:56:30|299.74|294.34|299.7|294.3|299.74|294.34|299.68|294.28|18
1643482600000|2022-01-29 18:56:40|299.69|294.29|299.69|294.29|299.71|294.31|299.69|294.29|13
1643482610000|2022-01-29 18:56:50|299.66|294.26|299.69|294.29|299.69|294.29|299.66|294.26|4
1643482620000|2022-01-29 18:57:00|299.68|294.28|299.68|294.28|299.69|294.29|299.67|294.27|7
1643482630000|2022-01-29 18:57:10|299.69|294.29|299.68|294.28|299.69|294.29|299.67|294.27|6
1643482640000|2022-01-29 18:57:20|299.67|294.27|299.54|294.14|299.67|294.27|299.54|294.14|10
1643482650000|2022-01-29 18:57:30|299.53|294.13|299.49|294.09|299.54|294.14|299.47|294.07|14
1643482660000|2022-01-29 18:57:40|299.52|294.12|299.43|294.03|299.52|294.12|299.4|294|12
1643482670000|2022-01-29 18:57:50|299.41|294.01|299.31|293.91|299.41|294.01|299.26|293.86|22
1643482680000|2022-01-29 18:58:00|299.32|293.92|299.28|293.88|299.37|293.97|299.28|293.88|17
1643482690000|2022-01-29 18:58:10|299.27|293.87|299.34|293.94|299.35|293.95|299.27|293.87|16
1643482700000|2022-01-29 18:58:20|299.33|293.93|299.33|293.93|299.34|293.94|299.33|293.93|13
1643482710000|2022-01-29 18:58:30|299.29|293.89|299.3|293.9|299.3|293.9|299.28|293.88|4
1643482720000|2022-01-29 18:58:40|299.29|293.89|299.27|293.87|299.3|293.9|299.26|293.86|5
1643482730000|2022-01-29 18:58:50|299.26|293.86|299.29|293.89|299.29|293.89|299.26|293.86|4
1643482740000|2022-01-29 18:59:00|299.27|293.87|299.25|293.85|299.29|293.89|299.24|293.84|9
1643482750000|2022-01-29 18:59:10|299.26|293.86|299.2|293.8|299.29|293.89|299.2|293.8|14
1643482760000|2022-01-29 18:59:20|299.21|293.81|299.18|293.78|299.21|293.81|299.18|293.78|8
1643482770000|2022-01-29 18:59:30|299.17|293.77|299.1|293.7|299.17|293.77|299.06|293.66|8
1643482780000|2022-01-29 18:59:40|299.09|293.69|298.94|293.54|299.09|293.69|298.94|293.54|5
1643482790000|2022-01-29 18:59:50|298.89|293.49|298.96|293.56|298.96|293.56|298.8|293.4|16
1643482800000|2022-01-29 19:00:00|298.98|293.58|299.07|293.67|299.08|293.68|298.97|293.57|18
1643482810000|2022-01-29 19:00:10|299.08|293.68|299.08|293.68|299.09|293.69|299.08|293.68|7
1643482820000|2022-01-29 19:00:20|299.09|293.69|299.04|293.64|299.09|293.69|299.03|293.63|11
1643482830000|2022-01-29 19:00:30|299.06|293.66|299.09|293.69|299.09|293.69|299.05|293.65|5
1643482840000|2022-01-29 19:00:40|299.08|293.68|299.08|293.68|299.09|293.69|299.08|293.68|3
1643482850000|2022-01-29 19:00:50|299.09|293.69|299.08|293.68|299.09|293.69|299.08|293.68|4
1643482860000|2022-01-29 19:01:00|299.09|293.69|299.08|293.68|299.09|293.69|299.08|293.68|4
1643482870000|2022-01-29 19:01:10|299.09|293.69|299.03|293.63|299.1|293.7|299.03|293.63|10
1643482880000|2022-01-29 19:01:20|299.01|293.61|299.03|293.63|299.04|293.64|299.01|293.61|6
1643482890000|2022-01-29 19:01:30|299.04|293.64|299.04|293.64|299.04|293.64|299|293.6|12
1643482900000|2022-01-29 19:01:40|299.05|293.65|299.05|293.65|299.06|293.66|299.04|293.64|7
1643482910000|2022-01-29 19:01:50|299.06|293.66|299.06|293.66|299.07|293.67|299.06|293.66|5
1643482920000|2022-01-29 19:02:00|299.07|293.67|299.09|293.69|299.09|293.69|299.06|293.66|5
1643482930000|2022-01-29 19:02:10|299.1|293.7|299.16|293.76|299.16|293.76|299.1|293.7|6
1643482940000|2022-01-29 19:02:20|299.14|293.74|299.14|293.74|299.18|293.78|299.14|293.74|12
1643482950000|2022-01-29 19:02:30|299.15|293.75|299.23|293.83|299.23|293.83|299.07|293.67|16
1643482960000|2022-01-29 19:02:40|299.22|293.82|299.26|293.86|299.26|293.86|299.19|293.79|12
1643482970000|2022-01-29 19:02:50|299.27|293.87|299.27|293.87|299.28|293.88|299.27|293.87|5
1643482980000|2022-01-29 19:03:00|299.26|293.86|299.25|293.85|299.26|293.86|299.25|293.85|2
1643482990000|2022-01-29 19:03:10|299.27|293.87|299.28|293.88|299.28|293.88|299.26|293.86|5
1643483000000|2022-01-29 19:03:20|299.26|293.86|299.2|293.8|299.26|293.86|299.16|293.76|12
1643483010000|2022-01-29 19:03:30|299.22|293.82|299.21|293.81|299.22|293.82|299.2|293.8|5
1643483020000|2022-01-29 19:03:40|299.2|293.8|299.18|293.78|299.2|293.8|299.18|293.78|2
1643483030000|2022-01-29 19:03:50|299.2|293.8|299.2|293.8|299.2|293.8|299.18|293.78|3
1643483040000|2022-01-29 19:04:00|299.19|293.79|299.2|293.8|299.21|293.81|299.18|293.78|9
1643483050000|2022-01-29 19:04:10|299.21|293.81|299.21|293.81|299.22|293.82|299.2|293.8|12
1643483060000|2022-01-29 19:04:20|299.2|293.8|299.23|293.83|299.23|293.83|299.2|293.8|5
1643483070000|2022-01-29 19:04:30|299.21|293.81|299.22|293.82|299.22|293.82|299.2|293.8|5
1643483080000|2022-01-29 19:04:40|299.21|293.81|299.21|293.81|299.21|293.81|299.2|293.8|3
1643483090000|2022-01-29 19:04:50|299.22|293.82|299.2|293.8|299.22|293.82|299.2|293.8|5
1643483100000|2022-01-29 19:05:00|299.16|293.76|299.18|293.78|299.19|293.79|299.16|293.76|14
1643483110000|2022-01-29 19:05:10|299.19|293.79|299.18|293.78|299.19|293.79|299.18|293.78|4
1643483120000|2022-01-29 19:05:20|299.12|293.72|299.05|293.65|299.14|293.74|299.05|293.65|12
1643483130000|2022-01-29 19:05:30|299.06|293.66|299.03|293.63|299.06|293.66|299.03|293.63|9
1643483140000|2022-01-29 19:05:40|299.02|293.62|299.04|293.64|299.04|293.64|299.02|293.62|5
1643483150000|2022-01-29 19:05:50|299.03|293.63|299.03|293.63|299.04|293.64|299.03|293.63|9
1643483160000|2022-01-29 19:06:00|299|293.6|299|293.6|299|293.6|298.99|293.59|3
1643483170000|2022-01-29 19:06:10|299.01|293.61|299.01|293.61|299.01|293.61|299.01|293.61|1
1643483180000|2022-01-29 19:06:20|299.02|293.62|299.05|293.65|299.05|293.65|299.02|293.62|4
1643483190000|2022-01-29 19:06:30|299.04|293.64|299.06|293.66|299.06|293.66|299.04|293.64|3
1643483200000|2022-01-29 19:06:40|299.05|293.65|299.3|293.9|299.3|293.9|299.05|293.65|22
1643483210000|2022-01-29 19:06:50|299.31|293.91|299.27|293.87|299.31|293.91|299.26|293.86|5
1643483220000|2022-01-29 19:07:00|299.26|293.86|299.29|293.89|299.29|293.89|299.26|293.86|9
1643483230000|2022-01-29 19:07:10|299.28|293.88|299.38|293.98|299.38|293.98|299.27|293.87|8
1643483240000|2022-01-29 19:07:20|299.37|293.97|299.37|293.97|299.37|293.97|299.36|293.96|3
1643483250000|2022-01-29 19:07:30|299.38|293.98|299.39|293.99|299.39|293.99|299.38|293.98|2
1643483270000|2022-01-29 19:07:50|299.38|293.98|299.53|294.13|299.54|294.14|299.38|293.98|11
1643483280000|2022-01-29 19:08:00|299.54|294.14|299.52|294.12|299.54|294.14|299.51|294.11|8
1643483290000|2022-01-29 19:08:10|299.51|294.11|299.52|294.12|299.52|294.12|299.5|294.1|7
1643483300000|2022-01-29 19:08:20|299.5|294.1|299.48|294.08|299.53|294.13|299.48|294.08|15
1643483310000|2022-01-29 19:08:30|299.49|294.09|299.43|294.03|299.49|294.09|299.43|294.03|9
1643483320000|2022-01-29 19:08:40|299.41|294.01|299.48|294.08|299.48|294.08|299.41|294.01|9
1643483330000|2022-01-29 19:08:50|299.5|294.1|299.39|293.99|299.5|294.1|299.39|293.99|11
1643483340000|2022-01-29 19:09:00|299.4|294|299.36|293.96|299.4|294|299.36|293.96|8
1643483350000|2022-01-29 19:09:10|299.35|293.95|299.38|293.98|299.39|293.99|299.34|293.94|9
1643483360000|2022-01-29 19:09:20|299.37|293.97|299.38|293.98|299.39|293.99|299.37|293.97|9
1643483370000|2022-01-29 19:09:30|299.39|293.99|299.39|293.99|299.39|293.99|299.39|293.99|1
1643483380000|2022-01-29 19:09:40|299.38|293.98|299.37|293.97|299.39|293.99|299.37|293.97|8
1643483390000|2022-01-29 19:09:50|299.38|293.98|299.34|293.94|299.38|293.98|299.34|293.94|8
1643483400000|2022-01-29 19:10:00|299.35|293.95|299.47|294.07|299.47|294.07|299.35|293.95|4
1643483410000|2022-01-29 19:10:10|299.44|294.04|299.54|294.14|299.54|294.14|299.44|294.04|8
1643483420000|2022-01-29 19:10:20|299.55|294.15|299.54|294.14|299.55|294.15|299.52|294.12|11
1643483430000|2022-01-29 19:10:30|299.55|294.15|299.57|294.17|299.57|294.17|299.54|294.14|10
1643483440000|2022-01-29 19:10:40|299.56|294.16|299.65|294.25|299.65|294.25|299.56|294.16|12
1643483450000|2022-01-29 19:10:50|299.66|294.26|299.64|294.24|299.71|294.31|299.64|294.24|13
1643483460000|2022-01-29 19:11:00|299.63|294.23|299.65|294.25|299.67|294.27|299.63|294.23|11
1643483470000|2022-01-29 19:11:10|299.67|294.27|299.66|294.26|299.67|294.27|299.65|294.25|3
1643483480000|2022-01-29 19:11:20|299.65|294.25|299.69|294.29|299.73|294.33|299.65|294.25|10
1643483490000|2022-01-29 19:11:30|299.68|294.28|299.77|294.37|299.8|294.4|299.68|294.28|3
1643483500000|2022-01-29 19:11:40|299.78|294.38|299.78|294.38|299.78|294.38|299.78|294.38|1
1643483510000|2022-01-29 19:11:50|299.77|294.37|299.79|294.39|299.79|294.39|299.76|294.36|5
1643483520000|2022-01-29 19:12:00|299.8|294.4|299.79|294.39|299.8|294.4|299.79|294.39|2
1643483530000|2022-01-29 19:12:10|299.76|294.36|299.73|294.33|299.76|294.36|299.71|294.31|11
1643483540000|2022-01-29 19:12:20|299.78|294.38|299.84|294.44|299.85|294.45|299.78|294.38|7
1643483550000|2022-01-29 19:12:30|299.85|294.45|299.87|294.47|299.88|294.48|299.85|294.45|4
1643483560000|2022-01-29 19:12:40|299.88|294.48|299.88|294.48|299.91|294.51|299.88|294.48|3
1643483570000|2022-01-29 19:12:50|299.85|294.45|299.85|294.45|299.85|294.45|299.84|294.44|3
1643483580000|2022-01-29 19:13:00|299.86|294.46|299.86|294.46|299.86|294.46|299.86|294.46|1
1643483600000|2022-01-29 19:13:20|299.87|294.47|299.84|294.44|299.92|294.52|299.84|294.44|9
1643483610000|2022-01-29 19:13:30|299.89|294.49|299.94|294.54|299.99|294.59|299.89|294.49|6
1643483620000|2022-01-29 19:13:40|299.95|294.55|299.96|294.56|299.96|294.56|299.95|294.55|2
1643483630000|2022-01-29 19:13:50|299.97|294.57|300.02|294.62|300.02|294.62|299.97|294.57|5
1643483640000|2022-01-29 19:14:00|300.03|294.63|300.01|294.61|300.03|294.63|300.01|294.61|6
1643483650000|2022-01-29 19:14:10|300.02|294.62|300.05|294.65|300.05|294.65|300.02|294.62|8
1643483660000|2022-01-29 19:14:20|300.04|294.64|300.04|294.64|300.04|294.64|299.98|294.58|8
1643483670000|2022-01-29 19:14:30|300.03|294.63|300.01|294.61|300.04|294.64|300.01|294.61|5
1643483680000|2022-01-29 19:14:40|300|294.6|299.95|294.55|300|294.6|299.94|294.54|7
1643483690000|2022-01-29 19:14:50|299.96|294.56|299.98|294.58|299.98|294.58|299.96|294.56|4
1643483700000|2022-01-29 19:15:00|300|294.6|300|294.6|300|294.6|300|294.6|1
1643483710000|2022-01-29 19:15:10|300.01|294.61|300.02|294.62|300.02|294.62|300.01|294.61|4
1643483720000|2022-01-29 19:15:20|300.01|294.61|300.01|294.61|300.02|294.62|300.01|294.61|3
1643483730000|2022-01-29 19:15:30|300.02|294.62|300.01|294.61|300.03|294.63|300.01|294.61|4
1643483740000|2022-01-29 19:15:40|300.02|294.62|300.03|294.63|300.03|294.63|300.02|294.62|2
1643483750000|2022-01-29 19:15:50|300.04|294.64|300.18|294.78|300.18|294.78|300.04|294.64|12
1643483760000|2022-01-29 19:16:00|300.17|294.77|300.09|294.69|300.19|294.79|300.08|294.68|17
1643483770000|2022-01-29 19:16:10|300.1|294.7|300.1|294.7|300.11|294.71|300.09|294.69|9
1643483780000|2022-01-29 19:16:20|300.13|294.73|300.16|294.76|300.16|294.76|300.11|294.71|6
1643483790000|2022-01-29 19:16:30|300.15|294.75|300.15|294.75|300.15|294.75|300.15|294.75|1
1643483800000|2022-01-29 19:16:40|300.14|294.74|300.2|294.8|300.21|294.81|300.14|294.74|10
1643483810000|2022-01-29 19:16:50|300.21|294.81|300.21|294.81|300.23|294.83|300.2|294.8|10
1643483820000|2022-01-29 19:17:00|300.22|294.82|300.26|294.86|300.26|294.86|300.21|294.81|6
1643483840000|2022-01-29 19:17:20|300.27|294.87|300.26|294.86|300.28|294.88|300.26|294.86|6
1643483850000|2022-01-29 19:17:30|300.27|294.87|300.25|294.85|300.27|294.87|300.25|294.85|3
1643483860000|2022-01-29 19:17:40|300.26|294.86|300.28|294.88|300.28|294.88|300.26|294.86|2
1643483870000|2022-01-29 19:17:50|300.29|294.89|300.34|294.94|300.34|294.94|300.26|294.86|12
1643483880000|2022-01-29 19:18:00|300.33|294.93|300.33|294.93|300.34|294.94|300.33|294.93|7
1643483890000|2022-01-29 19:18:10|300.34|294.94|300.34|294.94|300.35|294.95|300.33|294.93|4
1643483910000|2022-01-29 19:18:30|300.33|294.93|300.26|294.86|300.33|294.93|300.25|294.85|7
1643483920000|2022-01-29 19:18:40|300.23|294.83|300.26|294.86|300.28|294.88|300.23|294.83|7
1643483930000|2022-01-29 19:18:50|300.27|294.87|300.26|294.86|300.29|294.89|300.25|294.85|16
1643483940000|2022-01-29 19:19:00|300.25|294.85|300.25|294.85|300.25|294.85|300.25|294.85|1
1643483950000|2022-01-29 19:19:10|300.26|294.86|300.26|294.86|300.26|294.86|300.23|294.83|8
1643483960000|2022-01-29 19:19:20|300.25|294.85|300.25|294.85|300.25|294.85|300.25|294.85|1
1643483970000|2022-01-29 19:19:30|300.26|294.86|300.26|294.86|300.26|294.86|300.26|294.86|1
1643483980000|2022-01-29 19:19:40|300.25|294.85|300.3|294.9|300.3|294.9|300.24|294.84|6
1643483990000|2022-01-29 19:19:50|300.28|294.88|300.27|294.87|300.29|294.89|300.25|294.85|11
1643484000000|2022-01-29 19:20:00|300.26|294.86|300.25|294.85|300.27|294.87|300.24|294.84|6
1643484010000|2022-01-29 19:20:10|300.26|294.86|300.15|294.75|300.27|294.87|300.14|294.74|10
1643484020000|2022-01-29 19:20:20|300.14|294.74|300.08|294.68|300.15|294.75|300.08|294.68|15
1643484030000|2022-01-29 19:20:30|300.09|294.69|300.09|294.69|300.09|294.69|300.08|294.68|3
1643484040000|2022-01-29 19:20:40|300.08|294.68|300.03|294.63|300.08|294.68|300.03|294.63|5
1643484050000|2022-01-29 19:20:50|300|294.6|299.96|294.56|300|294.6|299.95|294.55|10
1643484060000|2022-01-29 19:21:00|299.95|294.55|299.91|294.51|299.96|294.56|299.91|294.51|9
1643484070000|2022-01-29 19:21:10|299.9|294.5|299.6|294.2|299.9|294.5|299.6|294.2|16
1643484080000|2022-01-29 19:21:20|299.52|294.12|299.5|294.1|299.53|294.13|299.49|294.09|12
1643484090000|2022-01-29 19:21:30|299.48|294.08|299.48|294.08|299.48|294.08|299.48|294.08|1
1643484100000|2022-01-29 19:21:40|299.49|294.09|299.48|294.08|299.49|294.09|299.48|294.08|2
1643484110000|2022-01-29 19:21:50|299.49|294.09|299.49|294.09|299.49|294.09|299.48|294.08|5
1643484120000|2022-01-29 19:22:00|299.48|294.08|299.56|294.16|299.56|294.16|299.47|294.07|11
1643484130000|2022-01-29 19:22:10|299.54|294.14|299.6|294.2|299.62|294.22|299.53|294.13|13
1643484140000|2022-01-29 19:22:20|299.57|294.17|299.55|294.15|299.58|294.18|299.54|294.14|8
1643484150000|2022-01-29 19:22:30|299.56|294.16|299.56|294.16|299.58|294.18|299.55|294.15|12
1643484160000|2022-01-29 19:22:40|299.55|294.15|299.56|294.16|299.56|294.16|299.55|294.15|4
1643484170000|2022-01-29 19:22:50|299.57|294.17|299.57|294.17|299.58|294.18|299.57|294.17|3
1643484180000|2022-01-29 19:23:00|299.58|294.18|299.58|294.18|299.58|294.18|299.58|294.18|1
1643484190000|2022-01-29 19:23:10|299.57|294.17|299.58|294.18|299.58|294.18|299.57|294.17|4
1643484200000|2022-01-29 19:23:20|299.57|294.17|299.56|294.16|299.59|294.19|299.56|294.16|7
1643484210000|2022-01-29 19:23:30|299.57|294.17|299.56|294.16|299.57|294.17|299.55|294.15|3
1643484220000|2022-01-29 19:23:40|299.57|294.17|299.61|294.21|299.61|294.21|299.54|294.14|16
1643484230000|2022-01-29 19:23:50|299.62|294.22|299.66|294.26|299.66|294.26|299.6|294.2|12
1643484240000|2022-01-29 19:24:00|299.67|294.27|299.66|294.26|299.67|294.27|299.66|294.26|6
1643484250000|2022-01-29 19:24:10|299.68|294.28|299.67|294.27|299.68|294.28|299.67|294.27|4
1643484260000|2022-01-29 19:24:20|299.66|294.26|299.66|294.26|299.67|294.27|299.66|294.26|3
1643484270000|2022-01-29 19:24:30|299.67|294.27|299.66|294.26|299.68|294.28|299.65|294.25|8
1643484280000|2022-01-29 19:24:40|299.65|294.25|299.63|294.23|299.65|294.25|299.63|294.23|3
1643484290000|2022-01-29 19:24:50|299.62|294.22|299.58|294.18|299.63|294.23|299.58|294.18|4
1643484300000|2022-01-29 19:25:00|299.59|294.19|299.57|294.17|299.59|294.19|299.57|294.17|7
1643484310000|2022-01-29 19:25:10|299.59|294.19|299.6|294.2|299.6|294.2|299.58|294.18|7
1643484330000|2022-01-29 19:25:30|299.59|294.19|299.59|294.19|299.59|294.19|299.59|294.19|1
1643484340000|2022-01-29 19:25:40|299.6|294.2|299.59|294.19|299.6|294.2|299.59|294.19|2
1643484360000|2022-01-29 19:26:00|299.6|294.2|299.65|294.25|299.65|294.25|299.6|294.2|6
1643484370000|2022-01-29 19:26:10|299.64|294.24|299.63|294.23|299.64|294.24|299.63|294.23|2
1643484390000|2022-01-29 19:26:30|299.64|294.24|299.65|294.25|299.65|294.25|299.64|294.24|6
1643484400000|2022-01-29 19:26:40|299.63|294.23|299.6|294.2|299.64|294.24|299.6|294.2|8
1643484410000|2022-01-29 19:26:50|299.61|294.21|299.6|294.2|299.61|294.21|299.6|294.2|2
1643484420000|2022-01-29 19:27:00|299.54|294.14|299.56|294.16|299.56|294.16|299.53|294.13|7
1643484430000|2022-01-29 19:27:10|299.57|294.17|299.69|294.29|299.7|294.3|299.57|294.17|15
1643484440000|2022-01-29 19:27:20|299.7|294.3|299.6|294.2|299.7|294.3|299.58|294.18|11
1643484450000|2022-01-29 19:27:30|299.59|294.19|299.57|294.17|299.6|294.2|299.52|294.12|14
1643484460000|2022-01-29 19:27:40|299.58|294.18|299.56|294.16|299.58|294.18|299.54|294.14|9
1643484470000|2022-01-29 19:27:50|299.58|294.18|299.59|294.19|299.61|294.21|299.58|294.18|11
1643484480000|2022-01-29 19:28:00|299.6|294.2|299.59|294.19|299.6|294.2|299.59|294.19|4
1643484490000|2022-01-29 19:28:10|299.56|294.16|299.49|294.09|299.56|294.16|299.48|294.08|9
1643484500000|2022-01-29 19:28:20|299.5|294.1|299.5|294.1|299.5|294.1|299.5|294.1|1
1643484510000|2022-01-29 19:28:30|299.51|294.11|299.6|294.2|299.6|294.2|299.5|294.1|14
1643484520000|2022-01-29 19:28:40|299.55|294.15|299.58|294.18|299.58|294.18|299.55|294.15|4
1643484530000|2022-01-29 19:28:50|299.57|294.17|299.57|294.17|299.58|294.18|299.56|294.16|9
1643484540000|2022-01-29 19:29:00|299.58|294.18|299.6|294.2|299.62|294.22|299.58|294.18|7
1643484550000|2022-01-29 19:29:10|299.61|294.21|299.51|294.11|299.61|294.21|299.49|294.09|11
1643484580000|2022-01-29 19:29:40|299.5|294.1|299.53|294.13|299.57|294.17|299.5|294.1|8
1643484590000|2022-01-29 19:29:50|299.51|294.11|299.51|294.11|299.53|294.13|299.5|294.1|9
1643484600000|2022-01-29 19:30:00|299.5|294.1|299.58|294.18|299.58|294.18|299.5|294.1|10
1643484610000|2022-01-29 19:30:10|299.57|294.17|299.49|294.09|299.58|294.18|299.48|294.08|11
1643484620000|2022-01-29 19:30:20|299.48|294.08|299.5|294.1|299.52|294.12|299.48|294.08|9
1643484630000|2022-01-29 19:30:30|299.51|294.11|299.51|294.11|299.51|294.11|299.51|294.11|1
1643484640000|2022-01-29 19:30:40|299.5|294.1|299.4|294|299.51|294.11|299.4|294|11
1643484650000|2022-01-29 19:30:50|299.41|294.01|299.47|294.07|299.48|294.08|299.41|294.01|8
1643484660000|2022-01-29 19:31:00|299.48|294.08|299.49|294.09|299.57|294.17|299.47|294.07|18
1643484670000|2022-01-29 19:31:10|299.48|294.08|299.48|294.08|299.48|294.08|299.47|294.07|3
1643484680000|2022-01-29 19:31:20|299.49|294.09|299.49|294.09|299.49|294.09|299.48|294.08|3
1643484690000|2022-01-29 19:31:30|299.48|294.08|299.48|294.08|299.48|294.08|299.48|294.08|1
1643484700000|2022-01-29 19:31:40|299.47|294.07|299.44|294.04|299.47|294.07|299.43|294.03|15
1643484710000|2022-01-29 19:31:50|299.43|294.03|299.46|294.06|299.46|294.06|299.43|294.03|15
1643484720000|2022-01-29 19:32:00|299.45|294.05|299.46|294.06|299.46|294.06|299.44|294.04|13
1643484730000|2022-01-29 19:32:10|299.45|294.05|299.45|294.05|299.46|294.06|299.45|294.05|7
1643484740000|2022-01-29 19:32:20|299.46|294.06|299.47|294.07|299.48|294.08|299.44|294.04|10
1643484750000|2022-01-29 19:32:30|299.48|294.08|299.58|294.18|299.58|294.18|299.48|294.08|6
1643484760000|2022-01-29 19:32:40|299.57|294.17|299.61|294.21|299.61|294.21|299.56|294.16|13
1643484770000|2022-01-29 19:32:50|299.6|294.2|299.59|294.19|299.6|294.2|299.59|294.19|8
1643484780000|2022-01-29 19:33:00|299.6|294.2|299.63|294.23|299.63|294.23|299.6|294.2|2
1643484790000|2022-01-29 19:33:10|299.64|294.24|299.65|294.25|299.65|294.25|299.63|294.23|5
1643484800000|2022-01-29 19:33:20|299.6|294.2|299.65|294.25|299.65|294.25|299.6|294.2|10
1643484810000|2022-01-29 19:33:30|299.66|294.26|299.67|294.27|299.67|294.27|299.65|294.25|3
1643484820000|2022-01-29 19:33:40|299.65|294.25|300.18|294.78|300.2|294.8|299.65|294.25|20
1643484830000|2022-01-29 19:33:50|300.09|294.69|300.07|294.67|300.09|294.69|300.03|294.63|18
1643484840000|2022-01-29 19:34:00|300.08|294.68|300.05|294.65|300.08|294.68|300.05|294.65|11
1643484850000|2022-01-29 19:34:10|300.07|294.67|300.05|294.65|300.08|294.68|300.05|294.65|6
1643484860000|2022-01-29 19:34:20|300.07|294.67|300.07|294.67|300.08|294.68|300.05|294.65|10
1643484870000|2022-01-29 19:34:30|300.08|294.68|300.14|294.74|300.14|294.74|300.05|294.65|6
1643484880000|2022-01-29 19:34:40|300.13|294.73|300.14|294.74|300.14|294.74|300.12|294.72|8
1643484890000|2022-01-29 19:34:50|300.13|294.73|300.13|294.73|300.14|294.74|300.13|294.73|5
1643484900000|2022-01-29 19:35:00|300.14|294.74|300.13|294.73|300.14|294.74|300.13|294.73|2
1643484910000|2022-01-29 19:35:10|300.14|294.74|300.14|294.74|300.14|294.74|300.13|294.73|3
1643484930000|2022-01-29 19:35:30|300.2|294.8|300.21|294.81|300.21|294.81|300.2|294.8|2
1643484940000|2022-01-29 19:35:40|300.2|294.8|300.22|294.82|300.22|294.82|300.2|294.8|5
1643484950000|2022-01-29 19:35:50|300.23|294.83|300.22|294.82|300.23|294.83|300.22|294.82|2
1643484960000|2022-01-29 19:36:00|300.23|294.83|300.31|294.91|300.32|294.92|300.23|294.83|8
1643484970000|2022-01-29 19:36:10|300.33|294.93|300.32|294.92|300.33|294.93|300.31|294.91|3
1643484990000|2022-01-29 19:36:30|300.33|294.93|300.34|294.94|300.34|294.94|300.33|294.93|4
1643485000000|2022-01-29 19:36:40|300.35|294.95|300.35|294.95|300.36|294.96|300.35|294.95|5
1643485020000|2022-01-29 19:37:00|300.34|294.94|300.34|294.94|300.34|294.94|300.34|294.94|1
1643485030000|2022-01-29 19:37:10|300.35|294.95|300.26|294.86|300.35|294.95|300.24|294.84|18
1643485040000|2022-01-29 19:37:20|300.24|294.84|300.28|294.88|300.28|294.88|300.23|294.83|10
1643485050000|2022-01-29 19:37:30|300.27|294.87|300.29|294.89|300.32|294.92|300.27|294.87|10
1643485060000|2022-01-29 19:37:40|300.3|294.9|300.3|294.9|300.31|294.91|300.3|294.9|3
1643485070000|2022-01-29 19:37:50|300.31|294.91|300.3|294.9|300.32|294.92|300.3|294.9|4
1643485080000|2022-01-29 19:38:00|300.31|294.91|300.17|294.77|300.31|294.91|300.16|294.76|11
1643485090000|2022-01-29 19:38:10|300.18|294.78|300.2|294.8|300.21|294.81|300.18|294.78|9
1643485100000|2022-01-29 19:38:20|300.19|294.79|300.21|294.81|300.21|294.81|300.19|294.79|3
1643485110000|2022-01-29 19:38:30|300.16|294.76|300.14|294.74|300.16|294.76|300.13|294.73|4
1643485120000|2022-01-29 19:38:40|300.15|294.75|300.08|294.68|300.15|294.75|300.08|294.68|5
1643485130000|2022-01-29 19:38:50|300.07|294.67|300.07|294.67|300.08|294.68|300.07|294.67|11
1643485140000|2022-01-29 19:39:00|300.06|294.66|300.06|294.66|300.06|294.66|300.06|294.66|1
1643485150000|2022-01-29 19:39:10|300.07|294.67|300.06|294.66|300.07|294.67|300.06|294.66|4
1643485160000|2022-01-29 19:39:20|300.05|294.65|300.05|294.65|300.05|294.65|300.04|294.64|3
1643485170000|2022-01-29 19:39:30|300.04|294.64|300.02|294.62|300.04|294.64|300.01|294.61|8
1643485180000|2022-01-29 19:39:40|300.01|294.61|299.98|294.58|300.02|294.62|299.97|294.57|10
1643485190000|2022-01-29 19:39:50|299.97|294.57|299.98|294.58|299.98|294.58|299.97|294.57|2
1643485200000|2022-01-29 19:40:00|299.97|294.57|299.99|294.59|299.99|294.59|299.97|294.57|23
1643485210000|2022-01-29 19:40:10|299.98|294.58|299.97|294.57|299.99|294.59|299.97|294.57|12
1643485220000|2022-01-29 19:40:20|299.96|294.56|300|294.6|300.01|294.61|299.96|294.56|9
1643485230000|2022-01-29 19:40:30|300.01|294.61|299.93|294.53|300.01|294.61|299.93|294.53|7
1643485240000|2022-01-29 19:40:40|299.94|294.54|299.93|294.53|299.95|294.55|299.93|294.53|8
1643485250000|2022-01-29 19:40:50|299.94|294.54|299.95|294.55|299.95|294.55|299.94|294.54|2
1643485260000|2022-01-29 19:41:00|299.96|294.56|299.97|294.57|299.97|294.57|299.96|294.56|6
1643485280000|2022-01-29 19:41:20|299.96|294.56|299.96|294.56|299.96|294.56|299.96|294.56|1
1643485290000|2022-01-29 19:41:30|299.97|294.57|299.98|294.58|299.98|294.58|299.97|294.57|14
1643485300000|2022-01-29 19:41:40|299.97|294.57|299.94|294.54|299.98|294.58|299.94|294.54|6
1643485310000|2022-01-29 19:41:50|299.95|294.55|299.95|294.55|299.95|294.55|299.95|294.55|1
1643485330000|2022-01-29 19:42:10|299.94|294.54|299.95|294.55|299.95|294.55|299.94|294.54|8
1643485340000|2022-01-29 19:42:20|299.98|294.58|299.98|294.58|299.99|294.59|299.98|294.58|3
1643485350000|2022-01-29 19:42:30|299.97|294.57|299.96|294.56|299.97|294.57|299.96|294.56|4
1643485360000|2022-01-29 19:42:40|299.97|294.57|299.95|294.55|299.97|294.57|299.94|294.54|7
1643485370000|2022-01-29 19:42:50|299.96|294.56|299.95|294.55|299.96|294.56|299.94|294.54|5
1643485380000|2022-01-29 19:43:00|299.96|294.56|299.96|294.56|299.96|294.56|299.94|294.54|13
1643485390000|2022-01-29 19:43:10|299.95|294.55|299.94|294.54|299.95|294.55|299.94|294.54|4
1643485400000|2022-01-29 19:43:20|299.93|294.53|299.93|294.53|299.94|294.54|299.93|294.53|5
1643485410000|2022-01-29 19:43:30|299.94|294.54|299.86|294.46|299.94|294.54|299.86|294.46|8
1643485420000|2022-01-29 19:43:40|299.83|294.43|299.85|294.45|299.85|294.45|299.8|294.4|5
1643485430000|2022-01-29 19:43:50|299.86|294.46|299.85|294.45|299.86|294.46|299.85|294.45|2
1643485440000|2022-01-29 19:44:00|299.86|294.46|299.86|294.46|299.86|294.46|299.86|294.46|1
1643485450000|2022-01-29 19:44:10|299.83|294.43|299.8|294.4|299.84|294.44|299.8|294.4|5
1643485460000|2022-01-29 19:44:20|299.79|294.39|299.71|294.31|299.79|294.39|299.69|294.29|10
1643485470000|2022-01-29 19:44:30|299.7|294.3|299.71|294.31|299.72|294.32|299.69|294.29|8
1643485480000|2022-01-29 19:44:40|299.72|294.32|299.69|294.29|299.72|294.32|299.68|294.28|7
1643485490000|2022-01-29 19:44:50|299.68|294.28|299.64|294.24|299.69|294.29|299.64|294.24|3
1643485500000|2022-01-29 19:45:00|299.65|294.25|299.67|294.27|299.68|294.28|299.65|294.25|9
1643485510000|2022-01-29 19:45:10|299.66|294.26|299.68|294.28|299.68|294.28|299.66|294.26|3
1643485520000|2022-01-29 19:45:20|299.69|294.29|299.72|294.32|299.72|294.32|299.68|294.28|14
1643485530000|2022-01-29 19:45:30|299.71|294.31|299.72|294.32|299.73|294.33|299.71|294.31|4
1643485540000|2022-01-29 19:45:40|299.73|294.33|299.75|294.35|299.75|294.35|299.73|294.33|2
1643485550000|2022-01-29 19:45:50|299.76|294.36|299.77|294.37|299.78|294.38|299.76|294.36|9
1643485560000|2022-01-29 19:46:00|299.78|294.38|299.77|294.37|299.78|294.38|299.77|294.37|2
1643485580000|2022-01-29 19:46:20|299.78|294.38|299.85|294.45|299.86|294.46|299.78|294.38|6
1643485590000|2022-01-29 19:46:30|299.84|294.44|299.85|294.45|299.85|294.45|299.84|294.44|8
1643485610000|2022-01-29 19:46:50|299.86|294.46|299.89|294.49|299.89|294.49|299.86|294.46|4
1643485620000|2022-01-29 19:47:00|299.9|294.5|299.88|294.48|299.9|294.5|299.87|294.47|8
1643485630000|2022-01-29 19:47:10|299.87|294.47|299.87|294.47|299.88|294.48|299.87|294.47|9
1643485640000|2022-01-29 19:47:20|299.88|294.48|299.76|294.36|299.89|294.49|299.75|294.35|15
1643485650000|2022-01-29 19:47:30|299.75|294.35|299.75|294.35|299.75|294.35|299.74|294.34|3
1643485660000|2022-01-29 19:47:40|299.74|294.34|299.74|294.34|299.76|294.36|299.73|294.33|11
1643485670000|2022-01-29 19:47:50|299.77|294.37|299.85|294.45|299.85|294.45|299.77|294.37|14
1643485680000|2022-01-29 19:48:00|299.84|294.44|299.87|294.47|299.87|294.47|299.84|294.44|5
1643485690000|2022-01-29 19:48:10|299.86|294.46|299.8|294.4|299.86|294.46|299.8|294.4|5
1643485700000|2022-01-29 19:48:20|299.79|294.39|299.79|294.39|299.79|294.39|299.79|294.39|1
1643485710000|2022-01-29 19:48:30|299.8|294.4|299.8|294.4|299.8|294.4|299.79|294.39|11
1643485720000|2022-01-29 19:48:40|299.79|294.39|299.8|294.4|299.8|294.4|299.79|294.39|2
1643485730000|2022-01-29 19:48:50|299.81|294.41|299.8|294.4|299.81|294.41|299.8|294.4|2
1643485750000|2022-01-29 19:49:10|299.81|294.41|299.8|294.4|299.81|294.41|299.8|294.4|4
1643485760000|2022-01-29 19:49:20|299.79|294.39|299.8|294.4|299.8|294.4|299.79|294.39|2
1643485770000|2022-01-29 19:49:30|299.81|294.41|299.81|294.41|299.81|294.41|299.8|294.4|7
1643485780000|2022-01-29 19:49:40|299.8|294.4|299.8|294.4|299.8|294.4|299.78|294.38|6
1643485790000|2022-01-29 19:49:50|299.79|294.39|299.8|294.4|299.8|294.4|299.79|294.39|4
1643485800000|2022-01-29 19:50:00|299.79|294.39|299.81|294.41|299.81|294.41|299.79|294.39|5
1643485810000|2022-01-29 19:50:10|299.8|294.4|299.84|294.44|299.84|294.44|299.79|294.39|7
1643485820000|2022-01-29 19:50:20|299.83|294.43|299.91|294.51|299.91|294.51|299.83|294.43|7
1643485830000|2022-01-29 19:50:30|299.92|294.52|299.97|294.57|299.99|294.59|299.91|294.51|8
1643485840000|2022-01-29 19:50:40|299.98|294.58|299.97|294.57|299.98|294.58|299.96|294.56|4
1643485850000|2022-01-29 19:50:50|299.99|294.59|300.03|294.63|300.05|294.65|299.97|294.57|11
1643485860000|2022-01-29 19:51:00|300.01|294.61|300.02|294.62|300.02|294.62|300|294.6|9
1643485870000|2022-01-29 19:51:10|300.01|294.61|300.02|294.62|300.02|294.62|300.01|294.61|2
1643485880000|2022-01-29 19:51:20|300.03|294.63|300.02|294.62|300.03|294.63|300.02|294.62|2
1643485890000|2022-01-29 19:51:30|300.04|294.64|300|294.6|300.04|294.64|299.99|294.59|3
1643485900000|2022-01-29 19:51:40|299.99|294.59|299.85|294.45|300|294.6|299.85|294.45|15
1643485910000|2022-01-29 19:51:50|299.86|294.46|299.86|294.46|299.86|294.46|299.85|294.45|3
1643485920000|2022-01-29 19:52:00|299.85|294.45|299.81|294.41|299.85|294.45|299.81|294.41|6
1643485930000|2022-01-29 19:52:10|299.82|294.42|299.81|294.41|299.82|294.42|299.81|294.41|2
1643485940000|2022-01-29 19:52:20|299.82|294.42|299.79|294.39|299.82|294.42|299.79|294.39|4
1643485950000|2022-01-29 19:52:30|299.78|294.38|299.77|294.37|299.79|294.39|299.76|294.36|7
1643485960000|2022-01-29 19:52:40|299.76|294.36|299.75|294.35|299.77|294.37|299.75|294.35|6
1643485980000|2022-01-29 19:53:00|299.76|294.36|299.73|294.33|299.76|294.36|299.71|294.31|6
1643485990000|2022-01-29 19:53:10|299.72|294.32|299.72|294.32|299.72|294.32|299.71|294.31|3
1643486000000|2022-01-29 19:53:20|299.7|294.3|299.7|294.3|299.7|294.3|299.7|294.3|1
1643486010000|2022-01-29 19:53:30|299.72|294.32|299.69|294.29|299.72|294.32|299.69|294.29|2
1643486020000|2022-01-29 19:53:40|299.67|294.27|299.58|294.18|299.7|294.3|299.56|294.16|17
1643486030000|2022-01-29 19:53:50|299.59|294.19|299.57|294.17|299.59|294.19|299.57|294.17|7
1643486040000|2022-01-29 19:54:00|299.56|294.16|299.6|294.2|299.6|294.2|299.56|294.16|6
1643486050000|2022-01-29 19:54:10|299.59|294.19|299.6|294.2|299.6|294.2|299.59|294.19|4
1643486060000|2022-01-29 19:54:20|299.61|294.21|299.6|294.2|299.62|294.22|299.6|294.2|10
1643486070000|2022-01-29 19:54:30|299.61|294.21|299.6|294.2|299.61|294.21|299.6|294.2|2
1643486080000|2022-01-29 19:54:40|299.56|294.16|299.56|294.16|299.56|294.16|299.56|294.16|1
1643486100000|2022-01-29 19:55:00|299.57|294.17|299.61|294.21|299.63|294.23|299.57|294.17|11
1643486110000|2022-01-29 19:55:10|299.6|294.2|299.61|294.21|299.61|294.21|299.6|294.2|2
1643486120000|2022-01-29 19:55:20|299.6|294.2|299.49|294.09|299.6|294.2|299.48|294.08|12
1643486130000|2022-01-29 19:55:30|299.48|294.08|299.48|294.08|299.49|294.09|299.48|294.08|3
1643486140000|2022-01-29 19:55:40|299.49|294.09|299.48|294.08|299.49|294.09|299.48|294.08|2
1643486150000|2022-01-29 19:55:50|299.49|294.09|299.49|294.09|299.5|294.1|299.48|294.08|7
1643486160000|2022-01-29 19:56:00|299.5|294.1|299.53|294.13|299.54|294.14|299.49|294.09|7
1643486170000|2022-01-29 19:56:10|299.55|294.15|299.52|294.12|299.57|294.17|299.52|294.12|10
1643486190000|2022-01-29 19:56:30|299.53|294.13|299.54|294.14|299.54|294.14|299.52|294.12|6
1643486200000|2022-01-29 19:56:40|299.55|294.15|299.53|294.13|299.55|294.15|299.52|294.12|4
1643486210000|2022-01-29 19:56:50|299.52|294.12|299.52|294.12|299.53|294.13|299.52|294.12|7
1643486220000|2022-01-29 19:57:00|299.53|294.13|299.54|294.14|299.54|294.14|299.51|294.11|5
1643486230000|2022-01-29 19:57:10|299.53|294.13|299.53|294.13|299.54|294.14|299.53|294.13|3
1643486240000|2022-01-29 19:57:20|299.54|294.14|299.55|294.15|299.55|294.15|299.54|294.14|2
1643486250000|2022-01-29 19:57:30|299.56|294.16|299.52|294.12|299.56|294.16|299.52|294.12|5
1643486260000|2022-01-29 19:57:40|299.51|294.11|299.52|294.12|299.52|294.12|299.51|294.11|8
1643486270000|2022-01-29 19:57:50|299.51|294.11|299.44|294.04|299.52|294.12|299.44|294.04|8
1643486280000|2022-01-29 19:58:00|299.43|294.03|299.46|294.06|299.47|294.07|299.43|294.03|7
1643486290000|2022-01-29 19:58:10|299.45|294.05|299.48|294.08|299.48|294.08|299.44|294.04|6
1643486300000|2022-01-29 19:58:20|299.51|294.11|299.51|294.11|299.52|294.12|299.51|294.11|3
1643486310000|2022-01-29 19:58:30|299.52|294.12|299.51|294.11|299.54|294.14|299.5|294.1|8
1643486320000|2022-01-29 19:58:40|299.5|294.1|299.53|294.13|299.54|294.14|299.5|294.1|10
1643486330000|2022-01-29 19:58:50|299.54|294.14|299.53|294.13|299.54|294.14|299.53|294.13|4
1643486360000|2022-01-29 19:59:20|299.54|294.14|299.53|294.13|299.54|294.14|299.53|294.13|2
1643486370000|2022-01-29 19:59:30|299.52|294.12|299.44|294.04|299.52|294.12|299.44|294.04|11
1643486380000|2022-01-29 19:59:40|299.45|294.05|299.44|294.04|299.45|294.05|299.44|294.04|4
1643486390000|2022-01-29 19:59:50|299.45|294.05|299.51|294.11|299.51|294.11|299.44|294.04|8
1643486400000|2022-01-29 20:00:00|299.52|294.12|299.5|294.1|299.53|294.13|299.49|294.09|8
1643486410000|2022-01-29 20:00:10|299.49|294.09|299.51|294.11|299.52|294.12|299.49|294.09|5
1643486420000|2022-01-29 20:00:20|299.46|294.06|299.52|294.12|299.52|294.12|299.46|294.06|9
1643486430000|2022-01-29 20:00:30|299.51|294.11|299.52|294.12|299.52|294.12|299.51|294.11|4
1643486440000|2022-01-29 20:00:40|299.56|294.16|299.59|294.19|299.59|294.19|299.56|294.16|3
1643486450000|2022-01-29 20:00:50|299.57|294.17|299.52|294.12|299.58|294.18|299.52|294.12|5
1643486460000|2022-01-29 20:01:00|299.51|294.11|299.54|294.14|299.54|294.14|299.49|294.09|7
1643486470000|2022-01-29 20:01:10|299.53|294.13|299.55|294.15|299.55|294.15|299.53|294.13|5
1643486480000|2022-01-29 20:01:20|299.54|294.14|299.54|294.14|299.55|294.15|299.54|294.14|3
1643486500000|2022-01-29 20:01:40|299.55|294.15|299.55|294.15|299.56|294.16|299.55|294.15|5
1643486510000|2022-01-29 20:01:50|299.56|294.16|299.53|294.13|299.56|294.16|299.53|294.13|4
1643486530000|2022-01-29 20:02:10|299.54|294.14|299.53|294.13|299.54|294.14|299.53|294.13|2
1643486540000|2022-01-29 20:02:20|299.54|294.14|299.54|294.14|299.54|294.14|299.53|294.13|3
1643486550000|2022-01-29 20:02:30|299.55|294.15|299.55|294.15|299.56|294.16|299.54|294.14|5
1643486560000|2022-01-29 20:02:40|299.56|294.16|299.56|294.16|299.56|294.16|299.56|294.16|1
1643486570000|2022-01-29 20:02:50|299.55|294.15|299.53|294.13|299.55|294.15|299.53|294.13|3
1643486580000|2022-01-29 20:03:00|299.54|294.14|299.52|294.12|299.54|294.14|299.52|294.12|3
1643486590000|2022-01-29 20:03:10|299.53|294.13|299.53|294.13|299.53|294.13|299.52|294.12|5
1643486600000|2022-01-29 20:03:20|299.54|294.14|299.54|294.14|299.54|294.14|299.54|294.14|1
1643486610000|2022-01-29 20:03:30|299.53|294.13|299.54|294.14|299.54|294.14|299.53|294.13|2
1643486620000|2022-01-29 20:03:40|299.53|294.13|299.54|294.14|299.54|294.14|299.53|294.13|2
1643486640000|2022-01-29 20:04:00|299.53|294.13|299.53|294.13|299.53|294.13|299.53|294.13|1
1643486650000|2022-01-29 20:04:10|299.54|294.14|299.53|294.13|299.54|294.14|299.53|294.13|2
1643486660000|2022-01-29 20:04:20|299.54|294.14|299.54|294.14|299.54|294.14|299.54|294.14|1
1643486670000|2022-01-29 20:04:30|299.53|294.13|299.52|294.12|299.53|294.13|299.52|294.12|4
1643486680000|2022-01-29 20:04:40|299.53|294.13|299.52|294.12|299.53|294.13|299.52|294.12|2
1643486690000|2022-01-29 20:04:50|299.5|294.1|299.5|294.1|299.51|294.11|299.5|294.1|3
1643486700000|2022-01-29 20:05:00|299.51|294.11|299.49|294.09|299.51|294.11|299.49|294.09|4
1643486710000|2022-01-29 20:05:10|299.5|294.1|299.49|294.09|299.5|294.1|299.49|294.09|2
1643486720000|2022-01-29 20:05:20|299.5|294.1|299.5|294.1|299.5|294.1|299.49|294.09|3
1643486730000|2022-01-29 20:05:30|299.49|294.09|299.64|294.24|299.66|294.26|299.49|294.09|21
1643486740000|2022-01-29 20:05:40|299.63|294.23|299.6|294.2|299.64|294.24|299.6|294.2|11
1643486750000|2022-01-29 20:05:50|299.55|294.15|299.56|294.16|299.56|294.16|299.55|294.15|2
1643486760000|2022-01-29 20:06:00|299.57|294.17|299.59|294.19|299.59|294.19|299.57|294.17|5
1643486780000|2022-01-29 20:06:20|299.58|294.18|299.56|294.16|299.58|294.18|299.56|294.16|3
1643486790000|2022-01-29 20:06:30|299.57|294.17|299.56|294.16|299.57|294.17|299.56|294.16|2
1643486800000|2022-01-29 20:06:40|299.57|294.17|299.52|294.12|299.57|294.17|299.52|294.12|3
1643486810000|2022-01-29 20:06:50|299.53|294.13|299.53|294.13|299.53|294.13|299.52|294.12|3
1643486820000|2022-01-29 20:07:00|299.52|294.12|299.49|294.09|299.53|294.13|299.49|294.09|5
1643486830000|2022-01-29 20:07:10|299.5|294.1|299.49|294.09|299.5|294.1|299.49|294.09|4
1643486840000|2022-01-29 20:07:20|299.5|294.1|299.5|294.1|299.5|294.1|299.49|294.09|9
1643486850000|2022-01-29 20:07:30|299.49|294.09|299.49|294.09|299.51|294.11|299.49|294.09|6
1643486860000|2022-01-29 20:07:40|299.5|294.1|299.49|294.09|299.5|294.1|299.49|294.09|2
1643486870000|2022-01-29 20:07:50|299.5|294.1|299.48|294.08|299.5|294.1|299.48|294.08|3
1643486890000|2022-01-29 20:08:10|299.49|294.09|299.49|294.09|299.49|294.09|299.49|294.09|1
1643486930000|2022-01-29 20:08:50|299.48|294.08|299.5|294.1|299.5|294.1|299.44|294.04|8
1643486940000|2022-01-29 20:09:00|299.51|294.11|299.5|294.1|299.51|294.11|299.5|294.1|2
1643486990000|2022-01-29 20:09:50|299.51|294.11|299.55|294.15|299.55|294.15|299.51|294.11|4
1643487000000|2022-01-29 20:10:00|299.54|294.14|299.54|294.14|299.63|294.23|299.54|294.14|14
1643487010000|2022-01-29 20:10:10|299.55|294.15|299.52|294.12|299.55|294.15|299.52|294.12|8
1643487020000|2022-01-29 20:10:20|299.53|294.13|299.52|294.12|299.53|294.13|299.52|294.12|2
1643487030000|2022-01-29 20:10:30|299.53|294.13|299.52|294.12|299.53|294.13|299.52|294.12|4
1643487040000|2022-01-29 20:10:40|299.53|294.13|299.64|294.24|299.64|294.24|299.53|294.13|5
1643487050000|2022-01-29 20:10:50|299.65|294.25|299.66|294.26|299.66|294.26|299.64|294.24|8
1643487060000|2022-01-29 20:11:00|299.65|294.25|299.66|294.26|299.66|294.26|299.65|294.25|6
1643487080000|2022-01-29 20:11:20|299.65|294.25|299.59|294.19|299.65|294.25|299.59|294.19|4
1643487090000|2022-01-29 20:11:30|299.55|294.15|299.55|294.15|299.55|294.15|299.54|294.14|3
1643487100000|2022-01-29 20:11:40|299.54|294.14|299.52|294.12|299.54|294.14|299.52|294.12|5
1643487110000|2022-01-29 20:11:50|299.51|294.11|299.5|294.1|299.52|294.12|299.5|294.1|10
1643487120000|2022-01-29 20:12:00|299.52|294.12|299.51|294.11|299.52|294.12|299.5|294.1|4
1643487130000|2022-01-29 20:12:10|299.52|294.12|299.52|294.12|299.52|294.12|299.51|294.11|5
1643487140000|2022-01-29 20:12:20|299.51|294.11|299.61|294.21|299.61|294.21|299.51|294.11|10
1643487150000|2022-01-29 20:12:30|299.6|294.2|299.6|294.2|299.61|294.21|299.6|294.2|9
1643487160000|2022-01-29 20:12:40|299.61|294.21|299.61|294.21|299.61|294.21|299.59|294.19|5
1643487170000|2022-01-29 20:12:50|299.6|294.2|299.6|294.2|299.6|294.2|299.59|294.19|3
1643487180000|2022-01-29 20:13:00|299.59|294.19|299.59|294.19|299.59|294.19|299.59|294.19|1
1643487190000|2022-01-29 20:13:10|299.6|294.2|299.6|294.2|299.6|294.2|299.59|294.19|3
1643487200000|2022-01-29 20:13:20|299.57|294.17|299.56|294.16|299.57|294.17|299.56|294.16|4
1643487210000|2022-01-29 20:13:30|299.55|294.15|299.55|294.15|299.55|294.15|299.54|294.14|9
1643487220000|2022-01-29 20:13:40|299.59|294.19|299.59|294.19|299.59|294.19|299.59|294.19|1
1643487230000|2022-01-29 20:13:50|299.6|294.2|299.6|294.2|299.6|294.2|299.6|294.2|1
1643487240000|2022-01-29 20:14:00|299.59|294.19|299.56|294.16|299.6|294.2|299.56|294.16|3
1643487250000|2022-01-29 20:14:10|299.55|294.15|299.5|294.1|299.55|294.15|299.42|294.02|10
1643487260000|2022-01-29 20:14:20|299.52|294.12|299.49|294.09|299.52|294.12|299.48|294.08|6
1643487270000|2022-01-29 20:14:30|299.5|294.1|299.5|294.1|299.51|294.11|299.5|294.1|3
1643487280000|2022-01-29 20:14:40|299.49|294.09|299.5|294.1|299.5|294.1|299.48|294.08|4
1643487290000|2022-01-29 20:14:50|299.49|294.09|299.49|294.09|299.49|294.09|299.49|294.09|1
1643487300000|2022-01-29 20:15:00|299.5|294.1|299.48|294.08|299.5|294.1|299.42|294.02|14
1643487310000|2022-01-29 20:15:10|299.47|294.07|299.49|294.09|299.54|294.14|299.47|294.07|12
1643487320000|2022-01-29 20:15:20|299.5|294.1|299.51|294.11|299.51|294.11|299.5|294.1|2
1643487330000|2022-01-29 20:15:30|299.5|294.1|299.49|294.09|299.5|294.1|299.49|294.09|2
1643487340000|2022-01-29 20:15:40|299.5|294.1|299.5|294.1|299.51|294.11|299.49|294.09|7
1643487350000|2022-01-29 20:15:50|299.51|294.11|299.58|294.18|299.58|294.18|299.5|294.1|9
1643487360000|2022-01-29 20:16:00|299.59|294.19|299.6|294.2|299.6|294.2|299.59|294.19|4
1643487370000|2022-01-29 20:16:10|299.59|294.19|299.64|294.24|299.65|294.25|299.58|294.18|10
1643487380000|2022-01-29 20:16:20|299.65|294.25|299.67|294.27|299.67|294.27|299.65|294.25|6
1643487390000|2022-01-29 20:16:30|299.66|294.26|299.65|294.25|299.66|294.26|299.64|294.24|3
1643487400000|2022-01-29 20:16:40|299.66|294.26|299.68|294.28|299.68|294.28|299.66|294.26|2
1643487410000|2022-01-29 20:16:50|299.67|294.27|299.67|294.27|299.67|294.27|299.67|294.27|1
1643487430000|2022-01-29 20:17:10|299.68|294.28|299.68|294.28|299.68|294.28|299.68|294.28|1
1643487440000|2022-01-29 20:17:20|299.67|294.27|299.56|294.16|299.67|294.27|299.56|294.16|10
1643487450000|2022-01-29 20:17:30|299.57|294.17|299.56|294.16|299.58|294.18|299.56|294.16|6
1643487460000|2022-01-29 20:17:40|299.57|294.17|299.57|294.17|299.57|294.17|299.57|294.17|1
1643487470000|2022-01-29 20:17:50|299.56|294.16|299.56|294.16|299.56|294.16|299.56|294.16|1
1643487480000|2022-01-29 20:18:00|299.57|294.17|299.53|294.13|299.57|294.17|299.53|294.13|2
1643487490000|2022-01-29 20:18:10|299.52|294.12|299.51|294.11|299.53|294.13|299.51|294.11|3
1643487500000|2022-01-29 20:18:20|299.53|294.13|299.44|294.04|299.54|294.14|299.44|294.04|6
1643487510000|2022-01-29 20:18:30|299.45|294.05|299.44|294.04|299.45|294.05|299.44|294.04|2
1643487530000|2022-01-29 20:18:50|299.45|294.05|299.44|294.04|299.45|294.05|299.44|294.04|2
1643487550000|2022-01-29 20:19:10|299.43|294.03|299.38|293.98|299.43|294.03|299.38|293.98|6
1643487560000|2022-01-29 20:19:20|299.39|293.99|299.39|293.99|299.39|293.99|299.38|293.98|15
1643487570000|2022-01-29 20:19:30|299.4|294|299.41|294.01|299.44|294.04|299.39|293.99|6
1643487580000|2022-01-29 20:19:40|299.4|294|299.3|293.9|299.4|294|299.3|293.9|7
1643487590000|2022-01-29 20:19:50|299.31|293.91|299.28|293.88|299.31|293.91|299.27|293.87|11
1643487600000|2022-01-29 20:20:00|299.27|293.87|299.11|293.71|299.28|293.88|299.11|293.71|13
1643487610000|2022-01-29 20:20:10|299.1|293.7|299.14|293.74|299.14|293.74|299.09|293.69|10
1643487620000|2022-01-29 20:20:20|299.13|293.73|299.19|293.79|299.19|293.79|299.13|293.73|6
1643487640000|2022-01-29 20:20:40|299.18|293.78|299.24|293.84|299.26|293.86|299.18|293.78|7
1643487650000|2022-01-29 20:20:50|299.23|293.83|299.24|293.84|299.24|293.84|299.23|293.83|2
1643487660000|2022-01-29 20:21:00|299.25|293.85|299.24|293.84|299.25|293.85|299.24|293.84|4
1643487670000|2022-01-29 20:21:10|299.25|293.85|299.23|293.83|299.25|293.85|299.23|293.83|3
1643487680000|2022-01-29 20:21:20|299.22|293.82|299.23|293.83|299.25|293.85|299.22|293.82|16
1643487690000|2022-01-29 20:21:30|299.22|293.82|299.21|293.81|299.22|293.82|299.2|293.8|6
1643487700000|2022-01-29 20:21:40|299.22|293.82|299.21|293.81|299.22|293.82|299.21|293.81|4
1643487710000|2022-01-29 20:21:50|299.2|293.8|299.2|293.8|299.22|293.82|299.2|293.8|6
1643487730000|2022-01-29 20:22:10|299.19|293.79|299.2|293.8|299.2|293.8|299.19|293.79|2
1643487740000|2022-01-29 20:22:20|299.19|293.79|299.07|293.67|299.19|293.79|299.07|293.67|5
1643487750000|2022-01-29 20:22:30|299.08|293.68|299.06|293.66|299.08|293.68|299.06|293.66|5
1643487760000|2022-01-29 20:22:40|299.08|293.68|299.09|293.69|299.09|293.69|299.08|293.68|2
1643487780000|2022-01-29 20:23:00|299.08|293.68|299.04|293.64|299.08|293.68|299.03|293.63|8
1643487790000|2022-01-29 20:23:10|299.05|293.65|299.04|293.64|299.07|293.67|299.04|293.64|14
1643487800000|2022-01-29 20:23:20|299.03|293.63|299.03|293.63|299.03|293.63|299.03|293.63|1
1643487810000|2022-01-29 20:23:30|299.02|293.62|299.02|293.62|299.03|293.63|299.02|293.62|3
1643487820000|2022-01-29 20:23:40|299.03|293.63|299.03|293.63|299.03|293.63|299.02|293.62|3
1643487830000|2022-01-29 20:23:50|299.02|293.62|299.03|293.63|299.03|293.63|299.02|293.62|2
1643487840000|2022-01-29 20:24:00|299.02|293.62|299.03|293.63|299.04|293.64|299.02|293.62|4
1643487860000|2022-01-29 20:24:20|299.04|293.64|299.04|293.64|299.04|293.64|299.03|293.63|7
1643487880000|2022-01-29 20:24:40|299.03|293.63|299.04|293.64|299.04|293.64|299.03|293.63|4
1643487890000|2022-01-29 20:24:50|299.03|293.63|299.03|293.63|299.03|293.63|299.03|293.63|1
1643487900000|2022-01-29 20:25:00|299.04|293.64|299.03|293.63|299.04|293.64|299.03|293.63|2
1643487910000|2022-01-29 20:25:10|299.02|293.62|298.96|293.56|299.03|293.63|298.96|293.56|5
1643487920000|2022-01-29 20:25:20|298.99|293.59|298.96|293.56|298.99|293.59|298.95|293.55|6
1643487930000|2022-01-29 20:25:30|298.95|293.55|298.94|293.54|298.97|293.57|298.94|293.54|5
1643487940000|2022-01-29 20:25:40|298.95|293.55|298.95|293.55|298.97|293.57|298.95|293.55|5
1643487950000|2022-01-29 20:25:50|298.96|293.56|298.96|293.56|298.97|293.57|298.96|293.56|3
1643487960000|2022-01-29 20:26:00|298.97|293.57|298.97|293.57|298.97|293.57|298.96|293.56|7
1643487970000|2022-01-29 20:26:10|298.96|293.56|298.86|293.46|298.97|293.57|298.86|293.46|7
1643487980000|2022-01-29 20:26:20|298.82|293.42|298.73|293.33|298.82|293.42|298.72|293.32|12
1643487990000|2022-01-29 20:26:30|298.76|293.36|298.94|293.54|298.94|293.54|298.76|293.36|13
1643488000000|2022-01-29 20:26:40|298.93|293.53|298.97|293.57|298.97|293.57|298.93|293.53|8
1643488010000|2022-01-29 20:26:50|298.98|293.58|298.99|293.59|298.99|293.59|298.96|293.56|8
1643488020000|2022-01-29 20:27:00|299|293.6|298.96|293.56|299|293.6|298.95|293.55|9
1643488030000|2022-01-29 20:27:10|299|293.6|298.99|293.59|299|293.6|298.98|293.58|4
1643488040000|2022-01-29 20:27:20|299.01|293.61|299|293.6|299.03|293.63|299|293.6|4
1643488050000|2022-01-29 20:27:30|299.01|293.61|299.01|293.61|299.03|293.63|299|293.6|6
1643488060000|2022-01-29 20:27:40|299.02|293.62|299.05|293.65|299.05|293.65|299.02|293.62|5
1643488070000|2022-01-29 20:27:50|299.04|293.64|299.08|293.68|299.08|293.68|299.02|293.62|6
1643488080000|2022-01-29 20:28:00|299.07|293.67|299.07|293.67|299.07|293.67|299.06|293.66|5
1643488090000|2022-01-29 20:28:10|299.06|293.66|299.02|293.62|299.06|293.66|298.98|293.58|11
1643488100000|2022-01-29 20:28:20|299.03|293.63|299|293.6|299.04|293.64|299|293.6|4
1643488110000|2022-01-29 20:28:30|299.01|293.61|298.99|293.59|299.01|293.61|298.99|293.59|3
1643488120000|2022-01-29 20:28:40|298.98|293.58|298.98|293.58|298.98|293.58|298.98|293.58|1
1643488130000|2022-01-29 20:28:50|298.99|293.59|299.01|293.61|299.01|293.61|298.99|293.59|7
1643488140000|2022-01-29 20:29:00|299.02|293.62|299.02|293.62|299.03|293.63|299.02|293.62|3
1643488150000|2022-01-29 20:29:10|299.03|293.63|299.03|293.63|299.04|293.64|299.03|293.63|9
1643488160000|2022-01-29 20:29:20|299.05|293.65|299.64|294.24|299.64|294.24|299.05|293.65|16
1643488170000|2022-01-29 20:29:30|299.63|294.23|299.8|294.4|299.82|294.42|299.63|294.23|23
1643488180000|2022-01-29 20:29:40|299.81|294.41|300.18|294.78|300.26|294.86|299.81|294.41|25
1643488190000|2022-01-29 20:29:50|300.17|294.77|300.13|294.73|300.21|294.81|300.09|294.69|21
1643488200000|2022-01-29 20:30:00|300.12|294.72|300.26|294.86|300.29|294.89|300.12|294.72|16
1643488210000|2022-01-29 20:30:10|300.25|294.85|300.23|294.83|300.25|294.85|300.21|294.81|8
1643488220000|2022-01-29 20:30:20|300.24|294.84|300.26|294.86|300.35|294.95|300.24|294.84|15
1643488230000|2022-01-29 20:30:30|300.28|294.88|300.31|294.91|300.32|294.92|300.28|294.88|6
1643488240000|2022-01-29 20:30:40|300.32|294.92|300.38|294.98|300.39|294.99|300.32|294.92|10
1643488250000|2022-01-29 20:30:50|300.45|295.05|301.26|295.86|301.33|295.93|300.45|295.05|28
1643488260000|2022-01-29 20:31:00|301.3|295.9|301.94|296.54|302.14|296.74|301.25|295.85|32
1643488270000|2022-01-29 20:31:10|302.04|296.64|302.64|297.24|302.64|297.24|302.04|296.64|34
1643488280000|2022-01-29 20:31:20|302.67|297.27|302.66|297.26|302.8|297.4|302.46|297.06|33
1643488290000|2022-01-29 20:31:30|302.71|297.31|302.95|297.55|303.02|297.62|302.56|297.16|33
1643488300000|2022-01-29 20:31:40|302.94|297.54|302.84|297.44|302.94|297.54|302.82|297.42|30
1643488310000|2022-01-29 20:31:50|302.83|297.43|303.26|297.86|303.26|297.86|302.83|297.43|24
1643488320000|2022-01-29 20:32:00|303.28|297.88|303.1|297.7|303.41|298.01|303.1|297.7|29
1643488330000|2022-01-29 20:32:10|303.14|297.74|304.07|298.67|304.07|298.67|303.14|297.74|35
1643488340000|2022-01-29 20:32:20|304.1|298.7|304.07|298.67|304.19|298.79|303.82|298.42|37
1643488350000|2022-01-29 20:32:30|304.14|298.74|304.24|298.84|304.24|298.84|303.82|298.42|30
1643488360000|2022-01-29 20:32:40|304.25|298.85|304.18|298.78|304.55|299.15|304.15|298.75|33
1643488370000|2022-01-29 20:32:50|304.19|298.79|304.1|298.7|304.22|298.82|304.1|298.7|25
1643488380000|2022-01-29 20:33:00|304.07|298.67|304.01|298.61|304.29|298.89|304|298.6|26
1643488390000|2022-01-29 20:33:10|304|298.6|303.94|298.54|304.01|298.61|303.67|298.27|32
1643488400000|2022-01-29 20:33:20|303.96|298.56|303.54|298.14|303.97|298.57|303.53|298.13|32
1643488410000|2022-01-29 20:33:30|303.52|298.12|303.63|298.23|303.84|298.44|303.52|298.12|27
1643488420000|2022-01-29 20:33:40|303.61|298.21|303.67|298.27|303.82|298.42|303.55|298.15|26
1643488430000|2022-01-29 20:33:50|303.66|298.26|303.59|298.19|303.66|298.26|303.54|298.14|11
1643488440000|2022-01-29 20:34:00|303.6|298.2|303.51|298.11|303.79|298.39|303.5|298.1|20
1643488450000|2022-01-29 20:34:10|303.54|298.14|303.49|298.09|303.59|298.19|303.46|298.06|19
1643488460000|2022-01-29 20:34:20|303.48|298.08|303.41|298.01|303.49|298.09|303.41|298.01|17
1643488470000|2022-01-29 20:34:30|303.4|298|303.45|298.05|303.46|298.06|303.39|297.99|12
1643488480000|2022-01-29 20:34:40|303.39|297.99|303.38|297.98|303.43|298.03|303.38|297.98|22
1643488490000|2022-01-29 20:34:50|303.39|297.99|303.49|298.09|303.49|298.09|303.38|297.98|10
1643488500000|2022-01-29 20:35:00|303.47|298.07|303.49|298.09|303.49|298.09|303.41|298.01|12
1643488510000|2022-01-29 20:35:10|303.47|298.07|303.41|298.01|303.47|298.07|303.39|297.99|16
1643488520000|2022-01-29 20:35:20|303.42|298.02|303.38|297.98|303.42|298.02|303.37|297.97|14
1643488530000|2022-01-29 20:35:30|303.36|297.96|303.36|297.96|303.39|297.99|303.35|297.95|17
1643488540000|2022-01-29 20:35:40|303.35|297.95|303.18|297.78|303.35|297.95|303.17|297.77|25
1643488550000|2022-01-29 20:35:50|303.17|297.77|303.18|297.78|303.3|297.9|303.17|297.77|20
1643488560000|2022-01-29 20:36:00|303.19|297.79|303.09|297.69|303.22|297.82|303.09|297.69|16
1643488570000|2022-01-29 20:36:10|303.11|297.71|303.16|297.76|303.16|297.76|303.11|297.71|11
1643488580000|2022-01-29 20:36:20|303.17|297.77|303.41|298.01|303.42|298.02|303.17|297.77|17
1643488590000|2022-01-29 20:36:30|303.39|297.99|303.42|298.02|303.44|298.04|303.36|297.96|18
1643488600000|2022-01-29 20:36:40|303.43|298.03|303.48|298.08|303.48|298.08|303.42|298.02|10
1643488610000|2022-01-29 20:36:50|303.49|298.09|303.46|298.06|303.57|298.17|303.45|298.05|21
1643488620000|2022-01-29 20:37:00|303.45|298.05|303.54|298.14|303.55|298.15|303.45|298.05|12
1643488630000|2022-01-29 20:37:10|303.55|298.15|303.56|298.16|303.56|298.16|303.55|298.15|6
1643488640000|2022-01-29 20:37:20|303.55|298.15|303.46|298.06|303.56|298.16|303.45|298.05|10
1643488650000|2022-01-29 20:37:30|303.45|298.05|303.39|297.99|303.51|298.11|303.34|297.94|19
1643488660000|2022-01-29 20:37:40|303.38|297.98|303.3|297.9|303.38|297.98|303.29|297.89|18
1643488670000|2022-01-29 20:37:50|303.28|297.88|303.25|297.85|303.28|297.88|303.24|297.84|17
1643488680000|2022-01-29 20:38:00|303.24|297.84|303.24|297.84|303.25|297.85|303.24|297.84|9
1643488690000|2022-01-29 20:38:10|303.25|297.85|303.4|298|303.4|298|303.24|297.84|15
1643488700000|2022-01-29 20:38:20|303.44|298.04|303.23|297.83|303.53|298.13|303.23|297.83|17
1643488710000|2022-01-29 20:38:30|303.25|297.85|303.32|297.92|303.34|297.94|303.24|297.84|15
1643488720000|2022-01-29 20:38:40|303.3|297.9|303.44|298.04|303.46|298.06|303.29|297.89|16
1643488730000|2022-01-29 20:38:50|303.45|298.05|303.67|298.27|303.67|298.27|303.39|297.99|20
1643488740000|2022-01-29 20:39:00|303.66|298.26|303.97|298.57|303.97|298.57|303.65|298.25|16
1643488750000|2022-01-29 20:39:10|303.89|298.49|304.14|298.74|304.14|298.74|303.88|298.48|20
1643488760000|2022-01-29 20:39:20|304.16|298.76|304.14|298.74|304.34|298.94|304.13|298.73|26
1643488770000|2022-01-29 20:39:30|304.13|298.73|304.08|298.68|304.14|298.74|304.04|298.64|12
1643488780000|2022-01-29 20:39:40|304.09|298.69|304.13|298.73|304.13|298.73|303.98|298.58|26
1643488790000|2022-01-29 20:39:50|304.14|298.74|304.02|298.62|304.15|298.75|303.99|298.59|18
1643488800000|2022-01-29 20:40:00|304.03|298.63|304|298.6|304.03|298.63|304|298.6|12
1643488810000|2022-01-29 20:40:10|304.03|298.63|304|298.6|304.03|298.63|303.99|298.59|11
1643488820000|2022-01-29 20:40:20|304.01|298.61|304.02|298.62|304.04|298.64|304.01|298.61|7
1643488830000|2022-01-29 20:40:30|304.01|298.61|304|298.6|304.04|298.64|304|298.6|11
1643488840000|2022-01-29 20:40:40|303.99|298.59|303.91|298.51|303.99|298.59|303.9|298.5|13
1643488850000|2022-01-29 20:40:50|303.9|298.5|303.85|298.45|303.93|298.53|303.85|298.45|6
1643488860000|2022-01-29 20:41:00|303.87|298.47|303.88|298.48|303.89|298.49|303.84|298.44|14
1643488870000|2022-01-29 20:41:10|303.91|298.51|303.94|298.54|303.95|298.55|303.91|298.51|10
1643488880000|2022-01-29 20:41:20|303.93|298.53|303.96|298.56|303.96|298.56|303.93|298.53|7
1643488890000|2022-01-29 20:41:30|303.95|298.55|303.9|298.5|303.95|298.55|303.9|298.5|5
1643488900000|2022-01-29 20:41:40|303.88|298.48|303.87|298.47|303.91|298.51|303.87|298.47|14
1643488910000|2022-01-29 20:41:50|303.88|298.48|303.68|298.28|303.88|298.48|303.65|298.25|23
1643488920000|2022-01-29 20:42:00|303.67|298.27|303.67|298.27|303.7|298.3|303.66|298.26|15
1643488930000|2022-01-29 20:42:10|303.68|298.28|303.69|298.29|303.76|298.36|303.68|298.28|23
1643488940000|2022-01-29 20:42:20|303.7|298.3|303.65|298.25|303.72|298.32|303.64|298.24|15
1643488950000|2022-01-29 20:42:30|303.66|298.26|303.65|298.25|303.66|298.26|303.63|298.23|15
1643488960000|2022-01-29 20:42:40|303.64|298.24|303.49|298.09|303.64|298.24|303.49|298.09|15
1643488970000|2022-01-29 20:42:50|303.48|298.08|303.57|298.17|303.58|298.18|303.47|298.07|12
1643488980000|2022-01-29 20:43:00|303.58|298.18|303.67|298.27|303.7|298.3|303.56|298.16|15
1643488990000|2022-01-29 20:43:10|303.66|298.26|303.47|298.07|303.67|298.27|303.47|298.07|15
1643489000000|2022-01-29 20:43:20|303.46|298.06|303.39|297.99|303.46|298.06|303.34|297.94|29
1643489010000|2022-01-29 20:43:30|303.38|297.98|303.38|297.98|303.39|297.99|303.36|297.96|17
1643489020000|2022-01-29 20:43:40|303.39|297.99|303.55|298.15|303.55|298.15|303.37|297.97|22
1643489030000|2022-01-29 20:43:50|303.54|298.14|303.45|298.05|303.55|298.15|303.44|298.04|22
1643489040000|2022-01-29 20:44:00|303.44|298.04|303.51|298.11|303.53|298.13|303.44|298.04|15
1643489050000|2022-01-29 20:44:10|303.5|298.1|303.44|298.04|303.5|298.1|303.44|298.04|9
1643489060000|2022-01-29 20:44:20|303.41|298.01|303.41|298.01|303.43|298.03|303.4|298|10
1643489070000|2022-01-29 20:44:30|303.42|298.02|303.41|298.01|303.42|298.02|303.4|298|4
1643489080000|2022-01-29 20:44:40|303.4|298|303.27|297.87|303.41|298.01|303.26|297.86|15
1643489090000|2022-01-29 20:44:50|303.26|297.86|303.24|297.84|303.28|297.88|303.24|297.84|11
1643489100000|2022-01-29 20:45:00|303.23|297.83|303.29|297.89|303.29|297.89|303.17|297.77|22
1643489110000|2022-01-29 20:45:10|303.27|297.87|303.08|297.68|303.4|298|303.08|297.68|18
1643489120000|2022-01-29 20:45:20|303.07|297.67|303.06|297.66|303.08|297.68|303.05|297.65|11
1643489130000|2022-01-29 20:45:30|303.07|297.67|303.03|297.63|303.08|297.68|303.03|297.63|14
1643489140000|2022-01-29 20:45:40|302.96|297.56|302.2|296.8|302.96|297.56|302.07|296.67|32
1643489150000|2022-01-29 20:45:50|302.19|296.79|301.44|296.04|302.24|296.84|301.44|296.04|36
1643489160000|2022-01-29 20:46:00|301.4|296|301.18|295.78|301.46|296.06|301.18|295.78|33
1643489170000|2022-01-29 20:46:10|301.21|295.81|300.94|295.54|301.21|295.81|300.93|295.53|26
1643489180000|2022-01-29 20:46:20|300.96|295.56|300.97|295.57|301.07|295.67|300.96|295.56|25
1643489190000|2022-01-29 20:46:30|300.98|295.58|301.41|296.01|301.48|296.08|300.98|295.58|25
1643489200000|2022-01-29 20:46:40|301.38|295.98|301.53|296.13|301.53|296.13|301.29|295.89|23
1643489210000|2022-01-29 20:46:50|301.54|296.14|301.64|296.24|301.73|296.33|301.53|296.13|22
1643489220000|2022-01-29 20:47:00|301.65|296.25|301.95|296.55|301.95|296.55|301.65|296.25|24
1643489230000|2022-01-29 20:47:10|301.96|296.56|301.82|296.42|301.98|296.58|301.82|296.42|21
1643489240000|2022-01-29 20:47:20|301.81|296.41|301.83|296.43|301.88|296.48|301.81|296.41|13
1643489250000|2022-01-29 20:47:30|301.8|296.4|301.49|296.09|301.8|296.4|301.37|295.97|30
1643489260000|2022-01-29 20:47:40|301.5|296.1|301.36|295.96|301.5|296.1|301.32|295.92|14
1643489270000|2022-01-29 20:47:50|301.35|295.95|301.36|295.96|301.36|295.96|301.29|295.89|15
1643489280000|2022-01-29 20:48:00|301.43|296.03|301.3|295.9|301.43|296.03|301.29|295.89|17
1643489290000|2022-01-29 20:48:10|301.31|295.91|301.38|295.98|301.38|295.98|301.31|295.91|10
1643489300000|2022-01-29 20:48:20|301.37|295.97|301.42|296.02|301.44|296.04|301.37|295.97|18
1643489310000|2022-01-29 20:48:30|301.4|296|301.45|296.05|301.45|296.05|301.4|296|13
1643489320000|2022-01-29 20:48:40|301.47|296.07|301.55|296.15|301.6|296.2|301.47|296.07|15
1643489330000|2022-01-29 20:48:50|301.54|296.14|301.53|296.13|301.57|296.17|301.53|296.13|14
1643489340000|2022-01-29 20:49:00|301.52|296.12|301.69|296.29|301.7|296.3|301.51|296.11|20
1643489350000|2022-01-29 20:49:10|301.7|296.3|301.65|296.25|301.76|296.36|301.59|296.19|15
1643489360000|2022-01-29 20:49:20|301.66|296.26|301.75|296.35|301.76|296.36|301.65|296.25|15
1643489370000|2022-01-29 20:49:30|301.77|296.37|301.85|296.45|301.85|296.45|301.77|296.37|5
1643489380000|2022-01-29 20:49:40|301.82|296.42|301.85|296.45|301.85|296.45|301.74|296.34|10
1643489390000|2022-01-29 20:49:50|301.87|296.47|301.87|296.47|301.87|296.47|301.86|296.46|3
1643489400000|2022-01-29 20:50:00|301.88|296.48|301.84|296.44|301.88|296.48|301.84|296.44|6
1643489410000|2022-01-29 20:50:10|301.82|296.42|301.7|296.3|301.82|296.42|301.69|296.29|11
1643489420000|2022-01-29 20:50:20|301.68|296.28|301.81|296.41|301.81|296.41|301.68|296.28|17
1643489430000|2022-01-29 20:50:30|301.82|296.42|301.84|296.44|301.84|296.44|301.82|296.42|7
1643489440000|2022-01-29 20:50:40|301.83|296.43|301.86|296.46|301.88|296.48|301.8|296.4|10
1643489450000|2022-01-29 20:50:50|301.85|296.45|301.75|296.35|301.86|296.46|301.7|296.3|16
1643489460000|2022-01-29 20:51:00|301.74|296.34|301.78|296.38|301.78|296.38|301.74|296.34|12
1643489470000|2022-01-29 20:51:10|301.76|296.36|301.59|296.19|301.76|296.36|301.58|296.18|18
1643489480000|2022-01-29 20:51:20|301.58|296.18|301.56|296.16|301.61|296.21|301.56|296.16|13
1643489490000|2022-01-29 20:51:30|301.57|296.17|301.56|296.16|301.57|296.17|301.56|296.16|6
1643489500000|2022-01-29 20:51:40|301.57|296.17|301.58|296.18|301.61|296.21|301.53|296.13|19
1643489510000|2022-01-29 20:51:50|301.57|296.17|301.45|296.05|301.57|296.17|301.45|296.05|14
1643489520000|2022-01-29 20:52:00|301.46|296.06|300.83|295.43|301.46|296.06|300.83|295.43|26
1643489530000|2022-01-29 20:52:10|300.81|295.41|300.78|295.38|300.87|295.47|300.78|295.38|30
1643489540000|2022-01-29 20:52:20|300.79|295.39|300.48|295.08|300.79|295.39|300.48|295.08|21
1643489550000|2022-01-29 20:52:30|300.49|295.09|300.54|295.14|300.57|295.17|300.48|295.08|20
1643489560000|2022-01-29 20:52:40|300.55|295.15|300.57|295.17|300.57|295.17|300.53|295.13|18
1643489570000|2022-01-29 20:52:50|300.58|295.18|300.54|295.14|300.58|295.18|300.53|295.13|17
1643489580000|2022-01-29 20:53:00|300.53|295.13|300.35|294.95|300.56|295.16|300.34|294.94|20
1643489590000|2022-01-29 20:53:10|300.36|294.96|300.35|294.95|300.36|294.96|300.34|294.94|16
1643489600000|2022-01-29 20:53:20|300.34|294.94|300.39|294.99|300.39|294.99|300.34|294.94|10
1643489610000|2022-01-29 20:53:30|300.4|295|300.57|295.17|300.58|295.18|300.4|295|16
1643489620000|2022-01-29 20:53:40|300.58|295.18|300.67|295.27|300.67|295.27|300.58|295.18|7
1643489630000|2022-01-29 20:53:50|300.69|295.29|300.64|295.24|300.69|295.29|300.64|295.24|15
1643489640000|2022-01-29 20:54:00|300.62|295.22|300.69|295.29|300.69|295.29|300.57|295.17|23
1643489650000|2022-01-29 20:54:10|300.7|295.3|300.77|295.37|300.77|295.37|300.7|295.3|8
1643489660000|2022-01-29 20:54:20|300.78|295.38|300.79|295.39|300.79|295.39|300.77|295.37|10
1643489670000|2022-01-29 20:54:30|300.78|295.38|300.85|295.45|300.85|295.45|300.77|295.37|11
1643489680000|2022-01-29 20:54:40|300.86|295.46|300.86|295.46|300.86|295.46|300.85|295.45|3
1643489690000|2022-01-29 20:54:50|300.85|295.45|300.85|295.45|300.85|295.45|300.85|295.45|1
1643489700000|2022-01-29 20:55:00|300.82|295.42|300.83|295.43|300.83|295.43|300.81|295.41|6
1643489710000|2022-01-29 20:55:10|300.84|295.44|300.86|295.46|300.86|295.46|300.82|295.42|15
1643489720000|2022-01-29 20:55:20|300.85|295.45|300.84|295.44|300.85|295.45|300.83|295.43|4
1643489730000|2022-01-29 20:55:30|300.83|295.43|300.91|295.51|300.91|295.51|300.83|295.43|10
1643489740000|2022-01-29 20:55:40|300.88|295.48|300.87|295.47|300.89|295.49|300.86|295.46|9
1643489750000|2022-01-29 20:55:50|300.86|295.46|300.9|295.5|300.9|295.5|300.85|295.45|8
1643489760000|2022-01-29 20:56:00|300.89|295.49|300.9|295.5|300.9|295.5|300.78|295.38|9
1643489770000|2022-01-29 20:56:10|300.91|295.51|300.89|295.49|300.92|295.52|300.87|295.47|16
1643489780000|2022-01-29 20:56:20|300.88|295.48|300.94|295.54|300.94|295.54|300.86|295.46|9
1643489790000|2022-01-29 20:56:30|300.96|295.56|301.18|295.78|301.2|295.8|300.96|295.56|24
1643489800000|2022-01-29 20:56:40|301.22|295.82|301.42|296.02|301.53|296.13|301.21|295.81|24
1643489810000|2022-01-29 20:56:50|301.41|296.01|301.44|296.04|301.45|296.05|301.41|296.01|7
1643489820000|2022-01-29 20:57:00|301.43|296.03|301.56|296.16|301.56|296.16|301.4|296|10
1643489830000|2022-01-29 20:57:10|301.55|296.15|301.56|296.16|301.56|296.16|301.53|296.13|8
1643489840000|2022-01-29 20:57:20|301.55|296.15|301.48|296.08|301.56|296.16|301.48|296.08|8
1643489850000|2022-01-29 20:57:30|301.47|296.07|301.44|296.04|301.47|296.07|301.4|296|18
1643489860000|2022-01-29 20:57:40|301.43|296.03|301.49|296.09|301.49|296.09|301.43|296.03|11
1643489870000|2022-01-29 20:57:50|301.5|296.1|301.62|296.22|301.62|296.22|301.49|296.09|11
1643489880000|2022-01-29 20:58:00|301.73|296.33|301.88|296.48|301.89|296.49|301.61|296.21|12
1643489890000|2022-01-29 20:58:10|301.87|296.47|301.9|296.5|301.92|296.52|301.86|296.46|14
1643489900000|2022-01-29 20:58:20|301.89|296.49|301.94|296.54|302.01|296.61|301.89|296.49|16
1643489910000|2022-01-29 20:58:30|301.95|296.55|301.95|296.55|302|296.6|301.94|296.54|15
1643489920000|2022-01-29 20:58:40|301.96|296.56|301.84|296.44|301.97|296.57|301.84|296.44|9
1643489930000|2022-01-29 20:58:50|301.83|296.43|301.82|296.42|301.9|296.5|301.82|296.42|13
1643489940000|2022-01-29 20:59:00|301.83|296.43|301.84|296.44|301.85|296.45|301.83|296.43|4
1643489950000|2022-01-29 20:59:10|301.86|296.46|301.84|296.44|301.86|296.46|301.84|296.44|11
1643489960000|2022-01-29 20:59:20|301.85|296.45|301.83|296.43|301.87|296.47|301.83|296.43|5
1643489970000|2022-01-29 20:59:30|301.84|296.44|301.85|296.45|301.86|296.46|301.83|296.43|12
1643489980000|2022-01-29 20:59:40|301.86|296.46|301.86|296.46|301.87|296.47|301.85|296.45|11
1643489990000|2022-01-29 20:59:50|301.85|296.45|301.87|296.47|301.88|296.48|301.85|296.45|10
1643490000000|2022-01-29 21:00:00|301.88|296.48|301.96|296.56|301.98|296.58|301.87|296.47|15
1643490010000|2022-01-29 21:00:10|301.94|296.54|301.85|296.45|301.94|296.54|301.83|296.43|11
1643490020000|2022-01-29 21:00:20|301.84|296.44|301.95|296.55|301.98|296.58|301.82|296.42|17
1643490030000|2022-01-29 21:00:30|301.94|296.54|301.94|296.54|301.95|296.55|301.93|296.53|12
1643490040000|2022-01-29 21:00:40|301.95|296.55|301.97|296.57|301.97|296.57|301.95|296.55|12
1643490050000|2022-01-29 21:00:50|301.96|296.56|301.96|296.56|301.98|296.58|301.95|296.55|12
1643490060000|2022-01-29 21:01:00|301.95|296.55|301.95|296.55|301.97|296.57|301.95|296.55|15
1643490070000|2022-01-29 21:01:10|301.94|296.54|301.94|296.54|301.96|296.56|301.93|296.53|7
1643490080000|2022-01-29 21:01:20|301.91|296.51|301.8|296.4|301.91|296.51|301.8|296.4|11
1643490090000|2022-01-29 21:01:30|301.78|296.38|301.77|296.37|301.79|296.39|301.77|296.37|6
1643490100000|2022-01-29 21:01:40|301.75|296.35|301.79|296.39|301.81|296.41|301.75|296.35|21
1643490110000|2022-01-29 21:01:50|301.8|296.4|301.83|296.43|301.87|296.47|301.8|296.4|10
1643490120000|2022-01-29 21:02:00|301.82|296.42|301.82|296.42|301.82|296.42|301.79|296.39|7
1643490130000|2022-01-29 21:02:10|301.81|296.41|301.8|296.4|301.81|296.41|301.8|296.4|6
1643490140000|2022-01-29 21:02:20|301.79|296.39|301.96|296.56|301.99|296.59|301.79|296.39|21
1643490150000|2022-01-29 21:02:30|301.97|296.57|301.95|296.55|301.98|296.58|301.95|296.55|11
1643490160000|2022-01-29 21:02:40|301.96|296.56|302.05|296.65|302.08|296.68|301.96|296.56|10
1643490170000|2022-01-29 21:02:50|302.04|296.64|302.02|296.62|302.06|296.66|302.02|296.62|9
1643490180000|2022-01-29 21:03:00|302.03|296.63|302.04|296.64|302.05|296.65|302.02|296.62|11
1643490190000|2022-01-29 21:03:10|302.07|296.67|302.27|296.87|302.28|296.88|302.06|296.66|16
1643490200000|2022-01-29 21:03:20|302.26|296.86|302.5|297.1|302.5|297.1|302.26|296.86|19
1643490210000|2022-01-29 21:03:30|302.51|297.11|302.54|297.14|302.54|297.14|302.51|297.11|6
1643490220000|2022-01-29 21:03:40|302.53|297.13|302.59|297.19|302.65|297.25|302.53|297.13|14
1643490230000|2022-01-29 21:03:50|302.58|297.18|302.51|297.11|302.58|297.18|302.5|297.1|16
1643490240000|2022-01-29 21:04:00|302.53|297.13|302.5|297.1|302.53|297.13|302.49|297.09|7
1643490250000|2022-01-29 21:04:10|302.51|297.11|302.45|297.05|302.52|297.12|302.45|297.05|9
1643490260000|2022-01-29 21:04:20|302.47|297.07|302.44|297.04|302.49|297.09|302.41|297.01|15
1643490270000|2022-01-29 21:04:30|302.45|297.05|302.56|297.16|302.57|297.17|302.45|297.05|17
1643490280000|2022-01-29 21:04:40|302.55|297.15|303.25|297.85|303.25|297.85|302.55|297.15|22
1643490290000|2022-01-29 21:04:50|303.31|297.91|304.4|299|304.44|299.04|303.31|297.91|32
1643490300000|2022-01-29 21:05:00|304.44|299.04|304.53|299.13|304.53|299.13|303.94|298.54|33
1643490310000|2022-01-29 21:05:10|304.46|299.06|304.43|299.03|304.78|299.38|304.41|299.01|30
1643490320000|2022-01-29 21:05:20|304.42|299.02|304.26|298.86|304.58|299.18|304.25|298.85|31
1643490330000|2022-01-29 21:05:30|304.28|298.88|304.22|298.82|304.32|298.92|304.19|298.79|33
1643490340000|2022-01-29 21:05:40|304.2|298.8|304.27|298.87|304.38|298.98|304.2|298.8|24
1643490350000|2022-01-29 21:05:50|304.26|298.86|304.46|299.06|304.47|299.07|304.24|298.84|24
1643490360000|2022-01-29 21:06:00|304.35|298.95|304.31|298.91|304.35|298.95|304.14|298.74|24
1643490370000|2022-01-29 21:06:10|304.34|298.94|304.36|298.96|304.42|299.02|304.25|298.85|22
1643490380000|2022-01-29 21:06:20|304.32|298.92|304.32|298.92|304.39|298.99|304.31|298.91|21
1643490390000|2022-01-29 21:06:30|304.31|298.91|304.2|298.8|304.31|298.91|304.19|298.79|17
1643490400000|2022-01-29 21:06:40|304.21|298.81|304.26|298.86|304.39|298.99|304.21|298.81|21
1643490410000|2022-01-29 21:06:50|304.25|298.85|304.36|298.96|304.36|298.96|304.2|298.8|25
1643490420000|2022-01-29 21:07:00|304.37|298.97|304.19|298.79|304.37|298.97|304.15|298.75|29
1643490430000|2022-01-29 21:07:10|304.2|298.8|304.21|298.81|304.25|298.85|304.15|298.75|24
1643490440000|2022-01-29 21:07:20|304.22|298.82|304.17|298.77|304.22|298.82|304.17|298.77|13
1643490450000|2022-01-29 21:07:30|304.16|298.76|304.1|298.7|304.16|298.76|304.1|298.7|10
1643490460000|2022-01-29 21:07:40|304.09|298.69|304.13|298.73|304.13|298.73|304.05|298.65|15
1643490470000|2022-01-29 21:07:50|304.12|298.72|304.15|298.75|304.15|298.75|304.11|298.71|8
1643490480000|2022-01-29 21:08:00|304.14|298.74|303.89|298.49|304.14|298.74|303.89|298.49|20
1643490490000|2022-01-29 21:08:10|303.96|298.56|303.86|298.46|303.98|298.58|303.74|298.34|24
1643490500000|2022-01-29 21:08:20|303.85|298.45|303.67|298.27|303.9|298.5|303.67|298.27|22
1643490510000|2022-01-29 21:08:30|303.68|298.28|303.74|298.34|303.75|298.35|303.67|298.27|23
1643490520000|2022-01-29 21:08:40|303.76|298.36|303.79|298.39|303.86|298.46|303.76|298.36|13
1643490530000|2022-01-29 21:08:50|303.8|298.4|303.72|298.32|303.83|298.43|303.71|298.31|16
1643490540000|2022-01-29 21:09:00|303.71|298.31|303.72|298.32|303.76|298.36|303.69|298.29|17
1643490550000|2022-01-29 21:09:10|303.71|298.31|303.67|298.27|303.75|298.35|303.67|298.27|17
1643490560000|2022-01-29 21:09:20|303.68|298.28|303.58|298.18|303.68|298.28|303.58|298.18|14
1643490570000|2022-01-29 21:09:30|303.57|298.17|303.53|298.13|303.58|298.18|303.53|298.13|17
1643490580000|2022-01-29 21:09:40|303.54|298.14|303.52|298.12|303.55|298.15|303.51|298.11|19
1643490590000|2022-01-29 21:09:50|303.53|298.13|303.7|298.3|303.74|298.34|303.53|298.13|21
1643490600000|2022-01-29 21:10:00|303.68|298.28|303.74|298.34|303.74|298.34|303.67|298.27|27
1643490610000|2022-01-29 21:10:10|303.78|298.38|303.89|298.49|303.92|298.52|303.78|298.38|20
1643490620000|2022-01-29 21:10:20|303.9|298.5|303.82|298.42|303.91|298.51|303.8|298.4|24
1643490630000|2022-01-29 21:10:30|303.83|298.43|303.71|298.31|303.83|298.43|303.71|298.31|11
1643490640000|2022-01-29 21:10:40|303.7|298.3|303.71|298.31|303.74|298.34|303.67|298.27|12
1643490650000|2022-01-29 21:10:50|303.7|298.3|303.7|298.3|303.7|298.3|303.69|298.29|3
1643490660000|2022-01-29 21:11:00|303.69|298.29|303.71|298.31|303.74|298.34|303.68|298.28|11
1643490670000|2022-01-29 21:11:10|303.7|298.3|303.68|298.28|303.71|298.31|303.68|298.28|13
1643490680000|2022-01-29 21:11:20|303.67|298.27|303.69|298.29|303.7|298.3|303.66|298.26|16
1643490690000|2022-01-29 21:11:30|303.68|298.28|303.64|298.24|303.7|298.3|303.64|298.24|17
1643490700000|2022-01-29 21:11:40|303.63|298.23|303.62|298.22|303.64|298.24|303.61|298.21|12
1643490710000|2022-01-29 21:11:50|303.63|298.23|303.59|298.19|303.64|298.24|303.58|298.18|16
1643490720000|2022-01-29 21:12:00|303.58|298.18|303.63|298.23|303.63|298.23|303.58|298.18|20
1643490730000|2022-01-29 21:12:10|303.62|298.22|303.58|298.18|303.65|298.25|303.57|298.17|17
1643490740000|2022-01-29 21:12:20|303.59|298.19|303.58|298.18|303.59|298.19|303.58|298.18|4
1643490750000|2022-01-29 21:12:30|303.57|298.17|303.58|298.18|303.6|298.2|303.57|298.17|6
1643490760000|2022-01-29 21:12:40|303.56|298.16|303.56|298.16|303.56|298.16|303.56|298.16|1
1643490770000|2022-01-29 21:12:50|303.55|298.15|303.54|298.14|303.56|298.16|303.54|298.14|10
1643490780000|2022-01-29 21:13:00|303.53|298.13|303.55|298.15|303.56|298.16|303.53|298.13|6
1643490790000|2022-01-29 21:13:10|303.54|298.14|303.53|298.13|303.54|298.14|303.51|298.11|15
1643490800000|2022-01-29 21:13:20|303.52|298.12|303.64|298.24|303.64|298.24|303.52|298.12|16
1643490810000|2022-01-29 21:13:30|303.65|298.25|303.58|298.18|303.65|298.25|303.58|298.18|11
1643490820000|2022-01-29 21:13:40|303.57|298.17|303.57|298.17|303.59|298.19|303.57|298.17|7
1643490830000|2022-01-29 21:13:50|303.58|298.18|303.57|298.17|303.58|298.18|303.57|298.17|2
1643490840000|2022-01-29 21:14:00|303.56|298.16|303.59|298.19|303.59|298.19|303.56|298.16|14
1643490850000|2022-01-29 21:14:10|303.58|298.18|303.58|298.18|303.59|298.19|303.58|298.18|3
1643490860000|2022-01-29 21:14:20|303.59|298.19|303.58|298.18|303.59|298.19|303.58|298.18|2
1643490870000|2022-01-29 21:14:30|303.6|298.2|303.66|298.26|303.66|298.26|303.6|298.2|5
1643490880000|2022-01-29 21:14:40|303.67|298.27|303.66|298.26|303.73|298.33|303.66|298.26|16
1643490890000|2022-01-29 21:14:50|303.65|298.25|303.66|298.26|303.66|298.26|303.62|298.22|11
1643490900000|2022-01-29 21:15:00|303.65|298.25|304.08|298.68|304.18|298.78|303.65|298.25|21
1643490910000|2022-01-29 21:15:10|304.13|298.73|303.87|298.47|304.15|298.75|303.84|298.44|31
1643490920000|2022-01-29 21:15:20|303.88|298.48|303.91|298.51|303.93|298.53|303.87|298.47|25
1643490930000|2022-01-29 21:15:30|303.89|298.49|303.76|298.36|303.89|298.49|303.75|298.35|17
1643490940000|2022-01-29 21:15:40|303.75|298.35|303.59|298.19|303.78|298.38|303.59|298.19|22
1643490950000|2022-01-29 21:15:50|303.6|298.2|303.55|298.15|303.65|298.25|303.53|298.13|22
1643490960000|2022-01-29 21:16:00|303.56|298.16|303.41|298.01|303.56|298.16|303.41|298.01|15
1643490970000|2022-01-29 21:16:10|303.4|298|303.43|298.03|303.44|298.04|303.37|297.97|17
1643490980000|2022-01-29 21:16:20|303.42|298.02|303.35|297.95|303.43|298.03|303.34|297.94|7
1643490990000|2022-01-29 21:16:30|303.36|297.96|303.34|297.94|303.37|297.97|303.31|297.91|18
1643491000000|2022-01-29 21:16:40|303.33|297.93|303.31|297.91|303.33|297.93|303.31|297.91|11
1643491010000|2022-01-29 21:16:50|303.32|297.92|303.33|297.93|303.33|297.93|303.31|297.91|10
1643491020000|2022-01-29 21:17:00|303.35|297.95|303.41|298.01|303.44|298.04|303.34|297.94|14
1643491030000|2022-01-29 21:17:10|303.42|298.02|303.48|298.08|303.48|298.08|303.42|298.02|15
1643491040000|2022-01-29 21:17:20|303.5|298.1|303.56|298.16|303.63|298.23|303.5|298.1|26
1643491050000|2022-01-29 21:17:30|303.55|298.15|303.38|297.98|303.55|298.15|303.36|297.96|10
1643491060000|2022-01-29 21:17:40|303.37|297.97|303.4|298|303.41|298.01|303.37|297.97|9
1643491070000|2022-01-29 21:17:50|303.39|297.99|303.42|298.02|303.42|298.02|303.39|297.99|3
1643491080000|2022-01-29 21:18:00|303.43|298.03|303.42|298.02|303.43|298.03|303.42|298.02|4
1643491090000|2022-01-29 21:18:10|303.47|298.07|303.56|298.16|303.56|298.16|303.47|298.07|10
1643491100000|2022-01-29 21:18:20|303.57|298.17|303.59|298.19|303.6|298.2|303.57|298.17|7
1643491110000|2022-01-29 21:18:30|303.6|298.2|303.67|298.27|303.69|298.29|303.6|298.2|9
1643491120000|2022-01-29 21:18:40|303.66|298.26|303.68|298.28|303.68|298.28|303.66|298.26|9
1643491130000|2022-01-29 21:18:50|303.69|298.29|303.49|298.09|303.7|298.3|303.49|298.09|23
1643491140000|2022-01-29 21:19:00|303.45|298.05|303.46|298.06|303.47|298.07|303.45|298.05|18
1643491150000|2022-01-29 21:19:10|303.45|298.05|303.59|298.19|303.59|298.19|303.45|298.05|11
1643491160000|2022-01-29 21:19:20|303.6|298.2|303.62|298.22|303.64|298.24|303.59|298.19|14
1643491170000|2022-01-29 21:19:30|303.63|298.23|303.67|298.27|303.67|298.27|303.62|298.22|14
1643491180000|2022-01-29 21:19:40|303.65|298.25|303.79|298.39|303.82|298.42|303.65|298.25|17
1643491190000|2022-01-29 21:19:50|303.8|298.4|303.79|298.39|303.83|298.43|303.78|298.38|18
1643491200000|2022-01-29 21:20:00|303.81|298.41|303.68|298.28|303.81|298.41|303.68|298.28|12
1643491210000|2022-01-29 21:20:10|303.7|298.3|303.57|298.17|303.7|298.3|303.57|298.17|11
1643491220000|2022-01-29 21:20:20|303.58|298.18|303.56|298.16|303.6|298.2|303.53|298.13|17
1643491230000|2022-01-29 21:20:30|303.54|298.14|303.55|298.15|303.56|298.16|303.53|298.13|6
1643491240000|2022-01-29 21:20:40|303.56|298.16|303.56|298.16|303.56|298.16|303.54|298.14|9
1643491250000|2022-01-29 21:20:50|303.55|298.15|303.55|298.15|303.55|298.15|303.54|298.14|3
1643491260000|2022-01-29 21:21:00|303.54|298.14|303.57|298.17|303.57|298.17|303.53|298.13|7
1643491270000|2022-01-29 21:21:10|303.56|298.16|303.54|298.14|303.56|298.16|303.54|298.14|11
1643491280000|2022-01-29 21:21:20|303.55|298.15|303.49|298.09|303.55|298.15|303.44|298.04|17
1643491290000|2022-01-29 21:21:30|303.47|298.07|303.47|298.07|303.49|298.09|303.47|298.07|3
1643491300000|2022-01-29 21:21:40|303.48|298.08|303.48|298.08|303.48|298.08|303.46|298.06|10
1643491310000|2022-01-29 21:21:50|303.47|298.07|303.47|298.07|303.48|298.08|303.44|298.04|9
1643491330000|2022-01-29 21:22:10|303.48|298.08|303.47|298.07|303.48|298.08|303.44|298.04|5
1643491340000|2022-01-29 21:22:20|303.46|298.06|303.48|298.08|303.49|298.09|303.46|298.06|4
1643491350000|2022-01-29 21:22:30|303.49|298.09|303.49|298.09|303.51|298.11|303.47|298.07|7
1643491360000|2022-01-29 21:22:40|303.5|298.1|303.5|298.1|303.5|298.1|303.49|298.09|5
1643491370000|2022-01-29 21:22:50|303.49|298.09|303.51|298.11|303.52|298.12|303.49|298.09|16
1643491380000|2022-01-29 21:23:00|303.5|298.1|303.46|298.06|303.51|298.11|303.45|298.05|14
1643491390000|2022-01-29 21:23:10|303.47|298.07|303.44|298.04|303.48|298.08|303.44|298.04|4
1643491400000|2022-01-29 21:23:20|303.45|298.05|303.48|298.08|303.5|298.1|303.45|298.05|8
1643491410000|2022-01-29 21:23:30|303.49|298.09|303.48|298.08|303.49|298.09|303.48|298.08|2
1643491420000|2022-01-29 21:23:40|303.49|298.09|303.57|298.17|303.63|298.23|303.49|298.09|16
1643491430000|2022-01-29 21:23:50|303.58|298.18|303.61|298.21|303.61|298.21|303.57|298.17|5
1643491440000|2022-01-29 21:24:00|303.6|298.2|303.64|298.24|303.64|298.24|303.6|298.2|7
1643491450000|2022-01-29 21:24:10|303.65|298.25|303.62|298.22|303.65|298.25|303.58|298.18|9
1643491460000|2022-01-29 21:24:20|303.63|298.23|303.6|298.2|303.64|298.24|303.59|298.19|12
1643491470000|2022-01-29 21:24:30|303.59|298.19|303.63|298.23|303.63|298.23|303.57|298.17|14
1643491480000|2022-01-29 21:24:40|303.64|298.24|303.68|298.28|303.68|298.28|303.63|298.23|15
1643491490000|2022-01-29 21:24:50|303.67|298.27|303.67|298.27|303.68|298.28|303.67|298.27|5
1643491500000|2022-01-29 21:25:00|303.66|298.26|303.68|298.28|303.68|298.28|303.66|298.26|3
1643491510000|2022-01-29 21:25:10|303.67|298.27|303.8|298.4|303.89|298.49|303.67|298.27|21
1643491520000|2022-01-29 21:25:20|303.81|298.41|303.65|298.25|303.82|298.42|303.65|298.25|12
1643491530000|2022-01-29 21:25:30|303.67|298.27|303.54|298.14|303.67|298.27|303.54|298.14|11
1643491540000|2022-01-29 21:25:40|303.53|298.13|303.52|298.12|303.55|298.15|303.51|298.11|9
1643491550000|2022-01-29 21:25:50|303.53|298.13|303.53|298.13|303.53|298.13|303.53|298.13|1
1643491560000|2022-01-29 21:26:00|303.54|298.14|303.48|298.08|303.54|298.14|303.48|298.08|10
1643491570000|2022-01-29 21:26:10|303.5|298.1|303.49|298.09|303.5|298.1|303.49|298.09|4
1643491580000|2022-01-29 21:26:20|303.48|298.08|303.45|298.05|303.48|298.08|303.42|298.02|12
1643491590000|2022-01-29 21:26:30|303.46|298.06|303.51|298.11|303.51|298.11|303.45|298.05|20
1643491600000|2022-01-29 21:26:40|303.5|298.1|303.51|298.11|303.53|298.13|303.5|298.1|9
1643491610000|2022-01-29 21:26:50|303.53|298.13|303.49|298.09|303.53|298.13|303.46|298.06|11
1643491620000|2022-01-29 21:27:00|303.48|298.08|303.5|298.1|303.52|298.12|303.48|298.08|10
1643491630000|2022-01-29 21:27:10|303.51|298.11|303.51|298.11|303.51|298.11|303.51|298.11|1
1643491650000|2022-01-29 21:27:30|303.5|298.1|303.51|298.11|303.51|298.11|303.5|298.1|2
1643491660000|2022-01-29 21:27:40|303.5|298.1|303.51|298.11|303.51|298.11|303.49|298.09|4
1643491670000|2022-01-29 21:27:50|303.53|298.13|303.56|298.16|303.57|298.17|303.53|298.13|11
1643491680000|2022-01-29 21:28:00|303.57|298.17|303.67|298.27|303.67|298.27|303.57|298.17|9
1643491690000|2022-01-29 21:28:10|303.65|298.25|303.35|297.95|303.66|298.26|303.35|297.95|14
1643491700000|2022-01-29 21:28:20|303.33|297.93|303.31|297.91|303.33|297.93|303.29|297.89|16
1643491710000|2022-01-29 21:28:30|303.29|297.89|303.3|297.9|303.3|297.9|303.29|297.89|4
1643491720000|2022-01-29 21:28:40|303.29|297.89|303.33|297.93|303.36|297.96|303.28|297.88|21
1643491730000|2022-01-29 21:28:50|303.34|297.94|303.3|297.9|303.34|297.94|303.3|297.9|5
1643491740000|2022-01-29 21:29:00|303.26|297.86|303.31|297.91|303.31|297.91|303.26|297.86|4
1643491750000|2022-01-29 21:29:10|303.32|297.92|303.3|297.9|303.38|297.98|303.28|297.88|13
1643491760000|2022-01-29 21:29:20|303.29|297.89|303.27|297.87|303.29|297.89|303.27|297.87|2
1643491770000|2022-01-29 21:29:30|303.26|297.86|303.51|298.11|303.55|298.15|303.26|297.86|17
1643491780000|2022-01-29 21:29:40|303.54|298.14|303.42|298.02|303.54|298.14|303.41|298.01|10
1643491790000|2022-01-29 21:29:50|303.41|298.01|303.41|298.01|303.42|298.02|303.4|298|5
1643491800000|2022-01-29 21:30:00|303.38|297.98|303.39|297.99|303.4|298|303.35|297.95|12
1643491810000|2022-01-29 21:30:10|303.4|298|303.41|298.01|303.41|298.01|303.39|297.99|4
1643491820000|2022-01-29 21:30:20|303.47|298.07|303.46|298.06|303.48|298.08|303.46|298.06|10
1643491830000|2022-01-29 21:30:30|303.47|298.07|303.59|298.19|303.59|298.19|303.47|298.07|12
1643491840000|2022-01-29 21:30:40|303.58|298.18|303.57|298.17|303.58|298.18|303.57|298.17|4
1643491850000|2022-01-29 21:30:50|303.58|298.18|303.55|298.15|303.58|298.18|303.54|298.14|11
1643491860000|2022-01-29 21:31:00|303.54|298.14|303.56|298.16|303.57|298.17|303.54|298.14|9
1643491870000|2022-01-29 21:31:10|303.57|298.17|303.57|298.17|303.57|298.17|303.57|298.17|1
1643491880000|2022-01-29 21:31:20|303.6|298.2|303.61|298.21|303.74|298.34|303.6|298.2|20
1643491890000|2022-01-29 21:31:30|303.62|298.22|303.62|298.22|303.62|298.22|303.6|298.2|9
1643491900000|2022-01-29 21:31:40|303.63|298.23|303.62|298.22|303.63|298.23|303.59|298.19|18
1643491910000|2022-01-29 21:31:50|303.61|298.21|303.63|298.23|303.63|298.23|303.61|298.21|5
1643491920000|2022-01-29 21:32:00|303.62|298.22|303.77|298.37|303.81|298.41|303.62|298.22|19
1643491930000|2022-01-29 21:32:10|303.82|298.42|303.75|298.35|303.84|298.44|303.74|298.34|15
1643491940000|2022-01-29 21:32:20|303.76|298.36|303.61|298.21|303.76|298.36|303.6|298.2|14
1643491950000|2022-01-29 21:32:30|303.62|298.22|303.64|298.24|303.64|298.24|303.62|298.22|11
1643491960000|2022-01-29 21:32:40|303.63|298.23|303.64|298.24|303.65|298.25|303.63|298.23|10
1643491970000|2022-01-29 21:32:50|303.65|298.25|303.66|298.26|303.66|298.26|303.64|298.24|8
1643491980000|2022-01-29 21:33:00|303.65|298.25|303.67|298.27|303.67|298.27|303.65|298.25|3
1643491990000|2022-01-29 21:33:10|303.66|298.26|303.8|298.4|303.83|298.43|303.66|298.26|13
1643492000000|2022-01-29 21:33:20|303.79|298.39|303.84|298.44|303.84|298.44|303.79|298.39|11
1643492010000|2022-01-29 21:33:30|303.82|298.42|303.79|298.39|303.82|298.42|303.76|298.36|12
1643492020000|2022-01-29 21:33:40|303.78|298.38|303.62|298.22|303.78|298.38|303.61|298.21|22
1643492030000|2022-01-29 21:33:50|303.63|298.23|303.6|298.2|303.63|298.23|303.59|298.19|11
1643492040000|2022-01-29 21:34:00|303.59|298.19|303.56|298.16|303.59|298.19|303.56|298.16|12
1643492050000|2022-01-29 21:34:10|303.57|298.17|303.56|298.16|303.57|298.17|303.5|298.1|8
1643492060000|2022-01-29 21:34:20|303.57|298.17|303.53|298.13|303.57|298.17|303.53|298.13|7
1643492070000|2022-01-29 21:34:30|303.54|298.14|303.5|298.1|303.54|298.14|303.5|298.1|7
1643492080000|2022-01-29 21:34:40|303.51|298.11|303.53|298.13|303.55|298.15|303.48|298.08|16
1643492090000|2022-01-29 21:34:50|303.52|298.12|303.53|298.13|303.53|298.13|303.52|298.12|8
1643492100000|2022-01-29 21:35:00|303.54|298.14|303.51|298.11|303.54|298.14|303.51|298.11|4
1643492110000|2022-01-29 21:35:10|303.53|298.13|303.57|298.17|303.58|298.18|303.53|298.13|10
1643492120000|2022-01-29 21:35:20|303.54|298.14|303.53|298.13|303.55|298.15|303.53|298.13|12
1643492130000|2022-01-29 21:35:30|303.54|298.14|303.5|298.1|303.54|298.14|303.48|298.08|17
1643492140000|2022-01-29 21:35:40|303.51|298.11|303.5|298.1|303.51|298.11|303.5|298.1|6
1643492150000|2022-01-29 21:35:50|303.49|298.09|303.5|298.1|303.51|298.11|303.49|298.09|4
1643492160000|2022-01-29 21:36:00|303.51|298.11|303.44|298.04|303.52|298.12|303.44|298.04|9
1643492170000|2022-01-29 21:36:10|303.41|298.01|303.42|298.02|303.45|298.05|303.41|298.01|22
1643492180000|2022-01-29 21:36:20|303.43|298.03|303.24|297.84|303.43|298.03|303.24|297.84|20
1643492190000|2022-01-29 21:36:30|303.2|297.8|302.73|297.33|303.2|297.8|302.73|297.33|23
1643492200000|2022-01-29 21:36:40|302.75|297.35|302.87|297.47|302.87|297.47|302.73|297.33|21
1643492210000|2022-01-29 21:36:50|302.88|297.48|302.96|297.56|302.99|297.59|302.87|297.47|16
1643492220000|2022-01-29 21:37:00|302.97|297.57|302.95|297.55|302.98|297.58|302.95|297.55|6
1643492230000|2022-01-29 21:37:10|302.96|297.56|302.93|297.53|302.96|297.56|302.93|297.53|5
1643492240000|2022-01-29 21:37:20|302.94|297.54|302.98|297.58|302.99|297.59|302.93|297.53|9
1643492250000|2022-01-29 21:37:30|302.97|297.57|303.01|297.61|303.01|297.61|302.97|297.57|13
1643492260000|2022-01-29 21:37:40|302.99|297.59|303.01|297.61|303.05|297.65|302.99|297.59|13
1643492270000|2022-01-29 21:37:50|303.02|297.62|303.14|297.74|303.15|297.75|303.02|297.62|10
1643492280000|2022-01-29 21:38:00|303.13|297.73|303.07|297.67|303.13|297.73|303.03|297.63|10
1643492290000|2022-01-29 21:38:10|303.06|297.66|303.08|297.68|303.09|297.69|303.06|297.66|4
1643492300000|2022-01-29 21:38:20|303.09|297.69|303.07|297.67|303.1|297.7|303.06|297.66|9
1643492310000|2022-01-29 21:38:30|303.06|297.66|303.02|297.62|303.08|297.68|302.94|297.54|17
1643492320000|2022-01-29 21:38:40|303.01|297.61|303.01|297.61|303.03|297.63|302.93|297.53|23
1643492330000|2022-01-29 21:38:50|303.06|297.66|303.11|297.71|303.12|297.72|303.04|297.64|12
1643492340000|2022-01-29 21:39:00|303.12|297.72|303.15|297.75|303.15|297.75|303.11|297.71|7
1643492350000|2022-01-29 21:39:10|303.16|297.76|303.17|297.77|303.17|297.77|303.15|297.75|4
1643492360000|2022-01-29 21:39:20|303.22|297.82|303.27|297.87|303.29|297.89|303.22|297.82|12
1643492370000|2022-01-29 21:39:30|303.26|297.86|303.24|297.84|303.26|297.86|303.21|297.81|8
1643492380000|2022-01-29 21:39:40|303.25|297.85|303.24|297.84|303.25|297.85|303.24|297.84|2
1643492390000|2022-01-29 21:39:50|303.25|297.85|303.24|297.84|303.25|297.85|303.24|297.84|2
1643492400000|2022-01-29 21:40:00|303.25|297.85|303.25|297.85|303.25|297.85|303.24|297.84|3
1643492410000|2022-01-29 21:40:10|303.24|297.84|303.25|297.85|303.25|297.85|303.24|297.84|6
1643492420000|2022-01-29 21:40:20|303.3|297.9|303.27|297.87|303.34|297.94|303.27|297.87|24
1643492430000|2022-01-29 21:40:30|303.28|297.88|303.28|297.88|303.28|297.88|303.27|297.87|5
1643492440000|2022-01-29 21:40:40|303.27|297.87|303.28|297.88|303.28|297.88|303.27|297.87|8
1643492450000|2022-01-29 21:40:50|303.27|297.87|303.31|297.91|303.31|297.91|303.27|297.87|9
1643492460000|2022-01-29 21:41:00|303.3|297.9|303.27|297.87|303.31|297.91|303.27|297.87|10
1643492470000|2022-01-29 21:41:10|303.28|297.88|303.27|297.87|303.28|297.88|303.27|297.87|4
1643492480000|2022-01-29 21:41:20|303.28|297.88|303.27|297.87|303.28|297.88|303.27|297.87|2
1643492500000|2022-01-29 21:41:40|303.22|297.82|303.15|297.75|303.22|297.82|303.15|297.75|5
1643492510000|2022-01-29 21:41:50|303.14|297.74|303.1|297.7|303.15|297.75|303.1|297.7|9
1643492520000|2022-01-29 21:42:00|303.12|297.72|303.19|297.79|303.19|297.79|303.11|297.71|8
1643492530000|2022-01-29 21:42:10|303.2|297.8|303.18|297.78|303.21|297.81|303.18|297.78|5
1643492540000|2022-01-29 21:42:20|303.17|297.77|303.11|297.71|303.18|297.78|303.11|297.71|9
1643492550000|2022-01-29 21:42:30|303.12|297.72|303.13|297.73|303.13|297.73|303.11|297.71|4
1643492560000|2022-01-29 21:42:40|303.12|297.72|303.12|297.72|303.13|297.73|303.11|297.71|9
1643492570000|2022-01-29 21:42:50|303.11|297.71|303.13|297.73|303.13|297.73|303.11|297.71|12
1643492580000|2022-01-29 21:43:00|303.12|297.72|303.14|297.74|303.14|297.74|303.12|297.72|7
1643492590000|2022-01-29 21:43:10|303.13|297.73|303.14|297.74|303.14|297.74|303.13|297.73|6
1643492610000|2022-01-29 21:43:30|303.13|297.73|303.13|297.73|303.13|297.73|303.11|297.71|6
1643492620000|2022-01-29 21:43:40|303.12|297.72|303.12|297.72|303.13|297.73|303.12|297.72|3
1643492630000|2022-01-29 21:43:50|303.13|297.73|303.13|297.73|303.14|297.74|303.13|297.73|3
1643492650000|2022-01-29 21:44:10|303.14|297.74|302.94|297.54|303.14|297.74|302.94|297.54|12
1643492660000|2022-01-29 21:44:20|302.93|297.53|302.88|297.48|302.94|297.54|302.86|297.46|13
1643492670000|2022-01-29 21:44:30|302.84|297.44|302.81|297.41|302.84|297.44|302.81|297.41|4
1643492680000|2022-01-29 21:44:40|302.8|297.4|302.81|297.41|302.83|297.43|302.8|297.4|4
1643492690000|2022-01-29 21:44:50|302.8|297.4|302.75|297.35|302.8|297.4|302.74|297.34|11
1643492700000|2022-01-29 21:45:00|302.76|297.36|302.92|297.52|302.94|297.54|302.74|297.34|23
1643492710000|2022-01-29 21:45:10|302.91|297.51|302.93|297.53|302.93|297.53|302.9|297.5|8
1643492720000|2022-01-29 21:45:20|302.92|297.52|302.92|297.52|302.95|297.55|302.91|297.51|11
1643492730000|2022-01-29 21:45:30|302.93|297.53|302.92|297.52|302.93|297.53|302.92|297.52|16
1643492740000|2022-01-29 21:45:40|302.93|297.53|302.88|297.48|302.93|297.53|302.88|297.48|6
1643492750000|2022-01-29 21:45:50|302.87|297.47|302.87|297.47|302.88|297.48|302.86|297.46|13
1643492760000|2022-01-29 21:46:00|302.86|297.46|302.9|297.5|302.9|297.5|302.86|297.46|8
1643492770000|2022-01-29 21:46:10|302.89|297.49|302.95|297.55|302.96|297.56|302.89|297.49|12
1643492780000|2022-01-29 21:46:20|302.96|297.56|302.93|297.53|302.96|297.56|302.92|297.52|13
1643492790000|2022-01-29 21:46:30|302.94|297.54|302.96|297.56|302.97|297.57|302.94|297.54|9
1643492800000|2022-01-29 21:46:40|302.97|297.57|302.95|297.55|302.97|297.57|302.95|297.55|3
1643492810000|2022-01-29 21:46:50|302.96|297.56|302.96|297.56|302.98|297.58|302.96|297.56|9
1643492820000|2022-01-29 21:47:00|302.97|297.57|302.96|297.56|302.97|297.57|302.96|297.56|14
1643492830000|2022-01-29 21:47:10|302.97|297.57|303.15|297.75|303.34|297.94|302.96|297.56|23
1643492840000|2022-01-29 21:47:20|303.16|297.76|303.16|297.76|303.18|297.78|303.15|297.75|14
1643492850000|2022-01-29 21:47:30|303.15|297.75|303.26|297.86|303.26|297.86|303.15|297.75|11
1643492860000|2022-01-29 21:47:40|303.25|297.85|303.3|297.9|303.3|297.9|303.25|297.85|14
1643492870000|2022-01-29 21:47:50|303.27|297.87|303.25|297.85|303.27|297.87|303.24|297.84|6
1643492880000|2022-01-29 21:48:00|303.27|297.87|303.24|297.84|303.27|297.87|303.24|297.84|5
1643492890000|2022-01-29 21:48:10|303.25|297.85|303.26|297.86|303.29|297.89|303.24|297.84|14
1643492900000|2022-01-29 21:48:20|303.25|297.85|303.25|297.85|303.26|297.86|303.25|297.85|7
1643492910000|2022-01-29 21:48:30|303.24|297.84|303.26|297.86|303.27|297.87|303.24|297.84|8
1643492920000|2022-01-29 21:48:40|303.25|297.85|303.2|297.8|303.26|297.86|303.2|297.8|10
1643492930000|2022-01-29 21:48:50|303.19|297.79|303.19|297.79|303.2|297.8|303.19|297.79|3
1643492940000|2022-01-29 21:49:00|303.17|297.77|303.21|297.81|303.21|297.81|303.17|297.77|7
1643492950000|2022-01-29 21:49:10|303.2|297.8|303.19|297.79|303.21|297.81|303.19|297.79|8
1643492960000|2022-01-29 21:49:20|303.2|297.8|303.17|297.77|303.2|297.8|303.17|297.77|6
1643492990000|2022-01-29 21:49:50|303.18|297.78|303.18|297.78|303.18|297.78|303.18|297.78|1
1643493000000|2022-01-29 21:50:00|303.17|297.77|303.13|297.73|303.17|297.77|303.11|297.71|11
1643493010000|2022-01-29 21:50:10|303.14|297.74|303.14|297.74|303.14|297.74|303.12|297.72|7
1643493020000|2022-01-29 21:50:20|303.13|297.73|303.13|297.73|303.14|297.74|303.13|297.73|7
1643493030000|2022-01-29 21:50:30|303.14|297.74|303.11|297.71|303.15|297.75|303.11|297.71|8
1643493040000|2022-01-29 21:50:40|303.12|297.72|303.11|297.71|303.12|297.72|303.11|297.71|2
1643493060000|2022-01-29 21:51:00|303.1|297.7|303.12|297.72|303.12|297.72|303.1|297.7|3
1643493070000|2022-01-29 21:51:10|303.14|297.74|303.21|297.81|303.21|297.81|303.13|297.73|9
1643493080000|2022-01-29 21:51:20|303.22|297.82|303.22|297.82|303.22|297.82|303.21|297.81|3
1643493090000|2022-01-29 21:51:30|303.21|297.81|303.14|297.74|303.22|297.82|303.13|297.73|10
1643493100000|2022-01-29 21:51:40|303.13|297.73|303.13|297.73|303.14|297.74|303.13|297.73|3
1643493110000|2022-01-29 21:51:50|303.14|297.74|303.14|297.74|303.14|297.74|303.13|297.73|5
1643493120000|2022-01-29 21:52:00|303.13|297.73|303.14|297.74|303.15|297.75|303.13|297.73|6
1643493130000|2022-01-29 21:52:10|303.15|297.75|303.15|297.75|303.15|297.75|303.14|297.74|3
1643493140000|2022-01-29 21:52:20|303.16|297.76|303.17|297.77|303.17|297.77|303.16|297.76|4
1643493150000|2022-01-29 21:52:30|303.18|297.78|303.17|297.77|303.18|297.78|303.17|297.77|4
1643493160000|2022-01-29 21:52:40|303.18|297.78|303.17|297.77|303.18|297.78|303.17|297.77|2
1643493170000|2022-01-29 21:52:50|303.15|297.75|303.06|297.66|303.15|297.75|303.06|297.66|16
1643493180000|2022-01-29 21:53:00|303.07|297.67|303.06|297.66|303.07|297.67|303.06|297.66|14
1643493190000|2022-01-29 21:53:10|303.07|297.67|303.07|297.67|303.07|297.67|303.06|297.66|9
1643493200000|2022-01-29 21:53:20|303.06|297.66|303.05|297.65|303.07|297.67|303.05|297.65|4
1643493210000|2022-01-29 21:53:30|303.06|297.66|303.06|297.66|303.07|297.67|303.06|297.66|5
1643493220000|2022-01-29 21:53:40|303.07|297.67|303.06|297.66|303.08|297.68|303.06|297.66|8
1643493240000|2022-01-29 21:54:00|303.04|297.64|303.06|297.66|303.06|297.66|303.04|297.64|9
1643493250000|2022-01-29 21:54:10|303.07|297.67|303.1|297.7|303.1|297.7|303.07|297.67|6
1643493270000|2022-01-29 21:54:30|303.09|297.69|303.08|297.68|303.1|297.7|303.08|297.68|3
1643493280000|2022-01-29 21:54:40|303.09|297.69|303.09|297.69|303.09|297.69|303.08|297.68|5
1643493290000|2022-01-29 21:54:50|303.1|297.7|303.09|297.69|303.1|297.7|303.08|297.68|6
1643493300000|2022-01-29 21:55:00|303.08|297.68|303.14|297.74|303.15|297.75|303.08|297.68|12
1643493310000|2022-01-29 21:55:10|303.15|297.75|303.13|297.73|303.15|297.75|303.13|297.73|3
1643493320000|2022-01-29 21:55:20|303.14|297.74|303.13|297.73|303.14|297.74|303.13|297.73|4
1643493340000|2022-01-29 21:55:40|303.14|297.74|303.14|297.74|303.14|297.74|303.14|297.74|1
1643493350000|2022-01-29 21:55:50|303.13|297.73|303.15|297.75|303.15|297.75|303.13|297.73|8
1643493360000|2022-01-29 21:56:00|303.14|297.74|303.15|297.75|303.15|297.75|303.14|297.74|6
1643493370000|2022-01-29 21:56:10|303.14|297.74|303.15|297.75|303.15|297.75|303.14|297.74|4
1643493380000|2022-01-29 21:56:20|303.14|297.74|303.15|297.75|303.15|297.75|303.14|297.74|4
1643493390000|2022-01-29 21:56:30|303.14|297.74|303.13|297.73|303.14|297.74|303.1|297.7|10
1643493400000|2022-01-29 21:56:40|303.1|297.7|303.03|297.63|303.11|297.71|303.01|297.61|21
1643493410000|2022-01-29 21:56:50|303.04|297.64|303|297.6|303.04|297.64|303|297.6|4
1643493420000|2022-01-29 21:57:00|302.99|297.59|302.99|297.59|302.99|297.59|302.99|297.59|1
1643493430000|2022-01-29 21:57:10|303|297.6|302.96|297.56|303|297.6|302.96|297.56|4
1643493440000|2022-01-29 21:57:20|302.97|297.57|302.96|297.56|302.97|297.57|302.96|297.56|4
1643493450000|2022-01-29 21:57:30|302.97|297.57|302.97|297.57|302.97|297.57|302.96|297.56|19
1643493460000|2022-01-29 21:57:40|302.96|297.56|302.96|297.56|302.97|297.57|302.96|297.56|7
1643493470000|2022-01-29 21:57:50|302.97|297.57|302.97|297.57|302.97|297.57|302.96|297.56|5
1643493480000|2022-01-29 21:58:00|302.96|297.56|302.82|297.42|302.96|297.56|302.79|297.39|16
1643493490000|2022-01-29 21:58:10|302.81|297.41|302.82|297.42|302.83|297.43|302.81|297.41|14
1643493500000|2022-01-29 21:58:20|302.81|297.41|302.81|297.41|302.82|297.42|302.78|297.38|15
1643493520000|2022-01-29 21:58:40|302.8|297.4|302.81|297.41|302.82|297.42|302.8|297.4|6
1643493530000|2022-01-29 21:58:50|302.8|297.4|302.76|297.36|302.8|297.4|302.75|297.35|13
1643493540000|2022-01-29 21:59:00|302.78|297.38|302.75|297.35|302.78|297.38|302.72|297.32|12
1643493550000|2022-01-29 21:59:10|302.76|297.36|302.83|297.43|302.85|297.45|302.76|297.36|9
1643493560000|2022-01-29 21:59:20|302.84|297.44|302.78|297.38|302.84|297.44|302.78|297.38|5
1643493570000|2022-01-29 21:59:30|302.77|297.37|302.61|297.21|302.78|297.38|302.61|297.21|16
1643493580000|2022-01-29 21:59:40|302.64|297.24|302.66|297.26|302.67|297.27|302.56|297.16|16
1643493590000|2022-01-29 21:59:50|302.65|297.25|302.61|297.21|302.65|297.25|302.61|297.21|12
1643493600000|2022-01-29 22:00:00|302.6|297.2|302.82|297.42|302.83|297.43|302.6|297.2|20
1643493610000|2022-01-29 22:00:10|302.87|297.47|302.83|297.43|302.93|297.53|302.79|297.39|19
1643493620000|2022-01-29 22:00:20|302.84|297.44|302.92|297.52|302.93|297.53|302.83|297.43|11
1643493630000|2022-01-29 22:00:30|302.91|297.51|302.81|297.41|302.95|297.55|302.78|297.38|16
1643493640000|2022-01-29 22:00:40|302.84|297.44|302.84|297.44|302.85|297.45|302.84|297.44|7
1643493650000|2022-01-29 22:00:50|302.85|297.45|302.85|297.45|302.85|297.45|302.84|297.44|5
1643493660000|2022-01-29 22:01:00|302.84|297.44|302.85|297.45|302.85|297.45|302.84|297.44|12
1643493670000|2022-01-29 22:01:10|302.84|297.44|302.83|297.43|302.85|297.45|302.82|297.42|6
1643493680000|2022-01-29 22:01:20|302.84|297.44|302.83|297.43|302.85|297.45|302.83|297.43|8
1643493690000|2022-01-29 22:01:30|302.84|297.44|302.84|297.44|302.84|297.44|302.81|297.41|14
1643493700000|2022-01-29 22:01:40|302.83|297.43|302.84|297.44|302.85|297.45|302.83|297.43|10
1643493710000|2022-01-29 22:01:50|302.83|297.43|302.89|297.49|302.9|297.5|302.83|297.43|9
1643493720000|2022-01-29 22:02:00|302.9|297.5|302.88|297.48|302.9|297.5|302.88|297.48|11
1643493730000|2022-01-29 22:02:10|302.89|297.49|302.69|297.29|302.89|297.49|302.66|297.26|25
1643493740000|2022-01-29 22:02:20|302.7|297.3|302.59|297.19|302.71|297.31|302.58|297.18|19
1643493750000|2022-01-29 22:02:30|302.6|297.2|302.59|297.19|302.6|297.2|302.59|297.19|2
1643493760000|2022-01-29 22:02:40|302.56|297.16|302.51|297.11|302.56|297.16|302.5|297.1|8
1643493770000|2022-01-29 22:02:50|302.48|297.08|302.47|297.07|302.48|297.08|302.47|297.07|2
1643493780000|2022-01-29 22:03:00|302.46|297.06|302.54|297.14|302.54|297.14|302.46|297.06|9
1643493790000|2022-01-29 22:03:10|302.55|297.15|302.52|297.12|302.55|297.15|302.52|297.12|9
1643493800000|2022-01-29 22:03:20|302.51|297.11|302.48|297.08|302.52|297.12|302.44|297.04|13
1643493810000|2022-01-29 22:03:30|302.49|297.09|302.45|297.05|302.51|297.11|302.42|297.02|14
1643493820000|2022-01-29 22:03:40|302.46|297.06|302.48|297.08|302.48|297.08|302.46|297.06|3
1643493830000|2022-01-29 22:03:50|302.49|297.09|302.48|297.08|302.5|297.1|302.48|297.08|8
1643493840000|2022-01-29 22:04:00|302.49|297.09|302.47|297.07|302.49|297.09|302.47|297.07|7
1643493850000|2022-01-29 22:04:10|302.48|297.08|302.48|297.08|302.48|297.08|302.47|297.07|9
1643493860000|2022-01-29 22:04:20|302.47|297.07|302.42|297.02|302.47|297.07|302.42|297.02|6
1643493870000|2022-01-29 22:04:30|302.41|297.01|302.4|297|302.49|297.09|302.37|296.97|18
1643493880000|2022-01-29 22:04:40|302.39|296.99|302.35|296.95|302.39|296.99|302.35|296.95|5
1643493890000|2022-01-29 22:04:50|302.34|296.94|302.25|296.85|302.34|296.94|302.23|296.83|23
1643493900000|2022-01-29 22:05:00|302.27|296.87|302.26|296.86|302.27|296.87|302.26|296.86|12
1643493910000|2022-01-29 22:05:10|302.27|296.87|302.18|296.78|302.27|296.87|302.16|296.76|9
1643493920000|2022-01-29 22:05:20|302.17|296.77|302.18|296.78|302.18|296.78|302.17|296.77|10
1643493930000|2022-01-29 22:05:30|302.17|296.77|302.16|296.76|302.18|296.78|302.16|296.76|14
1643493940000|2022-01-29 22:05:40|302.17|296.77|302.18|296.78|302.18|296.78|302.17|296.77|2
1643493950000|2022-01-29 22:05:50|302.17|296.77|302.19|296.79|302.19|296.79|302.17|296.77|7
1643493960000|2022-01-29 22:06:00|302.2|296.8|302.19|296.79|302.2|296.8|302.19|296.79|6
1643493970000|2022-01-29 22:06:10|302.18|296.78|302.21|296.81|302.21|296.81|302.18|296.78|10
1643493980000|2022-01-29 22:06:20|302.22|296.82|302.38|296.98|302.38|296.98|302.22|296.82|18
1643493990000|2022-01-29 22:06:30|302.39|296.99|302.39|296.99|302.4|297|302.37|296.97|10
1643494000000|2022-01-29 22:06:40|302.36|296.96|302.35|296.95|302.36|296.96|302.34|296.94|6
1643494010000|2022-01-29 22:06:50|302.34|296.94|302.32|296.92|302.34|296.94|302.31|296.91|7
1643494020000|2022-01-29 22:07:00|302.31|296.91|302.31|296.91|302.33|296.93|302.31|296.91|5
1643494030000|2022-01-29 22:07:10|302.32|296.92|302.31|296.91|302.34|296.94|302.31|296.91|10
1643494040000|2022-01-29 22:07:20|302.32|296.92|302.44|297.04|302.45|297.05|302.32|296.92|19
1643494050000|2022-01-29 22:07:30|302.42|297.02|302.45|297.05|302.45|297.05|302.42|297.02|12
1643494060000|2022-01-29 22:07:40|302.44|297.04|302.44|297.04|302.45|297.05|302.44|297.04|9
1643494070000|2022-01-29 22:07:50|302.45|297.05|302.41|297.01|302.45|297.05|302.39|296.99|9
1643494080000|2022-01-29 22:08:00|302.4|297|302.4|297|302.41|297.01|302.4|297|5
1643494090000|2022-01-29 22:08:10|302.41|297.01|302.41|297.01|302.43|297.03|302.41|297.01|8
1643494100000|2022-01-29 22:08:20|302.42|297.02|302.42|297.02|302.44|297.04|302.41|297.01|9
1643494110000|2022-01-29 22:08:30|302.43|297.03|302.44|297.04|302.44|297.04|302.43|297.03|12
1643494120000|2022-01-29 22:08:40|302.43|297.03|302.39|296.99|302.44|297.04|302.39|296.99|7
1643494130000|2022-01-29 22:08:50|302.35|296.95|302.38|296.98|302.38|296.98|302.28|296.88|15
1643494140000|2022-01-29 22:09:00|302.39|296.99|302.44|297.04|302.45|297.05|302.39|296.99|12
1643494150000|2022-01-29 22:09:10|302.45|297.05|302.36|296.96|302.46|297.06|302.36|296.96|15
1643494160000|2022-01-29 22:09:20|302.34|296.94|302.36|296.96|302.36|296.96|302.34|296.94|7
1643494170000|2022-01-29 22:09:30|302.35|296.95|302.36|296.96|302.36|296.96|302.35|296.95|8
1643494180000|2022-01-29 22:09:40|302.35|296.95|302.35|296.95|302.36|296.96|302.35|296.95|3
1643494190000|2022-01-29 22:09:50|302.36|296.96|302.39|296.99|302.4|297|302.35|296.95|5
1643494200000|2022-01-29 22:10:00|302.38|296.98|302.38|296.98|302.4|297|302.38|296.98|9
1643494210000|2022-01-29 22:10:10|302.39|296.99|302.38|296.98|302.39|296.99|302.38|296.98|4
1643494220000|2022-01-29 22:10:20|302.39|296.99|302.39|296.99|302.39|296.99|302.39|296.99|1
1643494230000|2022-01-29 22:10:30|302.4|297|302.39|296.99|302.41|297.01|302.39|296.99|4
1643494240000|2022-01-29 22:10:40|302.4|297|302.42|297.02|302.42|297.02|302.4|297|3
1643494250000|2022-01-29 22:10:50|302.39|296.99|302.39|296.99|302.42|297.02|302.39|296.99|8
1643494260000|2022-01-29 22:11:00|302.37|296.97|302.38|296.98|302.4|297|302.36|296.96|13
1643494280000|2022-01-29 22:11:20|302.37|296.97|302.33|296.93|302.37|296.97|302.33|296.93|4
1643494290000|2022-01-29 22:11:30|302.34|296.94|302.34|296.94|302.35|296.95|302.34|296.94|3
1643494300000|2022-01-29 22:11:40|302.35|296.95|302.33|296.93|302.35|296.95|302.32|296.92|7
1643494310000|2022-01-29 22:11:50|302.34|296.94|302.38|296.98|302.39|296.99|302.34|296.94|18
1643494320000|2022-01-29 22:12:00|302.37|296.97|302.34|296.94|302.38|296.98|302.33|296.93|9
1643494360000|2022-01-29 22:12:40|302.31|296.91|301.94|296.54|302.31|296.91|301.93|296.53|23
1643494370000|2022-01-29 22:12:50|301.93|296.53|301.84|296.44|301.93|296.53|301.8|296.4|13
1643494380000|2022-01-29 22:13:00|301.83|296.43|301.73|296.33|301.84|296.44|301.71|296.31|15
1643494390000|2022-01-29 22:13:10|301.74|296.34|301.74|296.34|301.78|296.38|301.73|296.33|10
1643494400000|2022-01-29 22:13:20|301.75|296.35|301.76|296.36|301.78|296.38|301.74|296.34|9
1643494410000|2022-01-29 22:13:30|301.75|296.35|301.83|296.43|301.85|296.45|301.68|296.28|19
1643494420000|2022-01-29 22:13:40|301.84|296.44|301.75|296.35|301.87|296.47|301.75|296.35|11
1643494430000|2022-01-29 22:13:50|301.74|296.34|301.71|296.31|301.74|296.34|301.7|296.3|7
1643494440000|2022-01-29 22:14:00|301.72|296.32|301.8|296.4|301.87|296.47|301.71|296.31|21
1643494450000|2022-01-29 22:14:10|301.79|296.39|301.8|296.4|301.8|296.4|301.78|296.38|12
1643494460000|2022-01-29 22:14:20|301.79|296.39|301.59|296.19|301.8|296.4|301.58|296.18|14
1643494470000|2022-01-29 22:14:30|301.58|296.18|301.6|296.2|301.61|296.21|301.58|296.18|9
1643494480000|2022-01-29 22:14:40|301.59|296.19|301.6|296.2|301.6|296.2|301.59|296.19|4
1643494490000|2022-01-29 22:14:50|301.61|296.21|301.67|296.27|301.67|296.27|301.59|296.19|9
1643494500000|2022-01-29 22:15:00|301.68|296.28|301.83|296.43|301.83|296.43|301.66|296.26|13
1643494510000|2022-01-29 22:15:10|301.81|296.41|301.81|296.41|301.84|296.44|301.8|296.4|14
1643494520000|2022-01-29 22:15:20|301.82|296.42|301.82|296.42|301.84|296.44|301.81|296.41|7
1643494530000|2022-01-29 22:15:30|301.83|296.43|301.88|296.48|301.89|296.49|301.83|296.43|12
1643494540000|2022-01-29 22:15:40|301.89|296.49|301.91|296.51|301.92|296.52|301.89|296.49|6
1643494550000|2022-01-29 22:15:50|301.92|296.52|301.92|296.52|301.94|296.54|301.92|296.52|11
1643494560000|2022-01-29 22:16:00|301.93|296.53|301.96|296.56|301.97|296.57|301.92|296.52|11
1643494570000|2022-01-29 22:16:10|301.97|296.57|301.98|296.58|301.98|296.58|301.96|296.56|9
1643494580000|2022-01-29 22:16:20|301.99|296.59|302.05|296.65|302.06|296.66|301.99|296.59|4
1643494590000|2022-01-29 22:16:30|302.06|296.66|302.02|296.62|302.06|296.66|302.01|296.61|9
1643494600000|2022-01-29 22:16:40|302.01|296.61|302.02|296.62|302.02|296.62|302.01|296.61|4
1643494610000|2022-01-29 22:16:50|302.03|296.63|302.02|296.62|302.05|296.65|302.02|296.62|9
1643494620000|2022-01-29 22:17:00|302.04|296.64|302.04|296.64|302.04|296.64|302.04|296.64|1
1643494640000|2022-01-29 22:17:20|302.05|296.65|301.88|296.48|302.05|296.65|301.88|296.48|10
1643494650000|2022-01-29 22:17:30|301.89|296.49|301.96|296.56|301.96|296.56|301.88|296.48|12
1643494660000|2022-01-29 22:17:40|301.95|296.55|301.96|296.56|301.96|296.56|301.95|296.55|2
1643494670000|2022-01-29 22:17:50|301.95|296.55|301.96|296.56|301.97|296.57|301.95|296.55|11
1643494680000|2022-01-29 22:18:00|301.97|296.57|301.96|296.56|301.98|296.58|301.96|296.56|5
1643494690000|2022-01-29 22:18:10|301.97|296.57|301.97|296.57|301.97|296.57|301.97|296.57|1
1643494700000|2022-01-29 22:18:20|301.96|296.56|301.96|296.56|301.97|296.57|301.96|296.56|3
1643494710000|2022-01-29 22:18:30|301.95|296.55|301.96|296.56|301.96|296.56|301.95|296.55|2
1643494720000|2022-01-29 22:18:40|301.97|296.57|301.98|296.58|301.98|296.58|301.97|296.57|2
1643494730000|2022-01-29 22:18:50|301.97|296.57|301.97|296.57|301.98|296.58|301.97|296.57|3
1643494740000|2022-01-29 22:19:00|301.98|296.58|301.98|296.58|301.98|296.58|301.98|296.58|1
1643494750000|2022-01-29 22:19:10|301.97|296.57|301.99|296.59|301.99|296.59|301.97|296.57|3
1643494760000|2022-01-29 22:19:20|302|296.6|302.04|296.64|302.04|296.64|301.99|296.59|6
1643494770000|2022-01-29 22:19:30|302.06|296.66|302.03|296.63|302.06|296.66|302.01|296.61|12
1643494780000|2022-01-29 22:19:40|302.02|296.62|302.03|296.63|302.03|296.63|302.01|296.61|6
1643494790000|2022-01-29 22:19:50|302.02|296.62|302.01|296.61|302.02|296.62|302.01|296.61|4
1643494800000|2022-01-29 22:20:00|302.02|296.62|302.05|296.65|302.07|296.67|302.02|296.62|5
1643494810000|2022-01-29 22:20:10|302.06|296.66|302.11|296.71|302.11|296.71|302.05|296.65|5
1643494820000|2022-01-29 22:20:20|302.12|296.72|302.13|296.73|302.13|296.73|302.1|296.7|3
1643494830000|2022-01-29 22:20:30|302.12|296.72|302.08|296.68|302.13|296.73|302.08|296.68|4
1643494840000|2022-01-29 22:20:40|302.06|296.66|302.06|296.66|302.06|296.66|302.06|296.66|1
1643494850000|2022-01-29 22:20:50|302.07|296.67|302.1|296.7|302.11|296.71|302.07|296.67|4
1643494860000|2022-01-29 22:21:00|302.11|296.71|302.11|296.71|302.11|296.71|302.11|296.71|1
1643494870000|2022-01-29 22:21:10|302.1|296.7|301.98|296.58|302.1|296.7|301.95|296.55|10
1643494880000|2022-01-29 22:21:20|301.99|296.59|301.98|296.58|301.99|296.59|301.98|296.58|4
1643494890000|2022-01-29 22:21:30|301.97|296.57|302|296.6|302.01|296.61|301.97|296.57|8
1643494900000|2022-01-29 22:21:40|302.01|296.61|302|296.6|302.01|296.61|302|296.6|4
1643494910000|2022-01-29 22:21:50|301.99|296.59|301.98|296.58|302|296.6|301.98|296.58|3
1643494920000|2022-01-29 22:22:00|301.97|296.57|302.02|296.62|302.03|296.63|301.97|296.57|9
1643494930000|2022-01-29 22:22:10|302.03|296.63|302.05|296.65|302.05|296.65|302.03|296.63|5
1643494940000|2022-01-29 22:22:20|302.04|296.64|302.03|296.63|302.04|296.64|302.03|296.63|2
1643494950000|2022-01-29 22:22:30|302.04|296.64|302.04|296.64|302.04|296.64|302.04|296.64|1
1643494960000|2022-01-29 22:22:40|302.03|296.63|302.12|296.72|302.12|296.72|302.03|296.63|9
1643494970000|2022-01-29 22:22:50|302.13|296.73|302.33|296.93|302.35|296.95|302.13|296.73|18
1643494980000|2022-01-29 22:23:00|302.34|296.94|302.37|296.97|302.37|296.97|302.32|296.92|8
1643494990000|2022-01-29 22:23:10|302.41|297.01|302.42|297.02|302.42|297.02|302.41|297.01|2
1643495000000|2022-01-29 22:23:20|302.41|297.01|302.32|296.92|302.46|297.06|302.32|296.92|14
1643495010000|2022-01-29 22:23:30|302.33|296.93|302.35|296.95|302.35|296.95|302.32|296.92|6
1643495020000|2022-01-29 22:23:40|302.33|296.93|302.3|296.9|302.33|296.93|302.29|296.89|7
1643495030000|2022-01-29 22:23:50|302.29|296.89|302.29|296.89|302.3|296.9|302.29|296.89|5
1643495050000|2022-01-29 22:24:10|302.28|296.88|302.14|296.74|302.28|296.88|302.13|296.73|14
1643495060000|2022-01-29 22:24:20|302.12|296.72|302.05|296.65|302.13|296.73|302.05|296.65|4
1643495070000|2022-01-29 22:24:30|302.06|296.66|302.02|296.62|302.06|296.66|302.02|296.62|6
1643495080000|2022-01-29 22:24:40|302.03|296.63|302.02|296.62|302.03|296.63|302.02|296.62|2
1643495090000|2022-01-29 22:24:50|302.01|296.61|302.01|296.61|302.02|296.62|302.01|296.61|7
1643495100000|2022-01-29 22:25:00|302.02|296.62|302.03|296.63|302.03|296.63|302.02|296.62|2
1643495110000|2022-01-29 22:25:10|302.04|296.64|301.98|296.58|302.04|296.64|301.98|296.58|8
1643495120000|2022-01-29 22:25:20|301.99|296.59|301.97|296.57|301.99|296.59|301.97|296.57|4
1643495130000|2022-01-29 22:25:30|301.98|296.58|301.96|296.56|301.98|296.58|301.96|296.56|5
1643495140000|2022-01-29 22:25:40|301.97|296.57|301.97|296.57|301.97|296.57|301.97|296.57|1
1643495160000|2022-01-29 22:26:00|301.96|296.56|301.96|296.56|301.96|296.56|301.96|296.56|1
1643495170000|2022-01-29 22:26:10|301.95|296.55|301.94|296.54|301.95|296.55|301.94|296.54|6
1643495180000|2022-01-29 22:26:20|301.93|296.53|301.93|296.53|301.93|296.53|301.93|296.53|1
1643495190000|2022-01-29 22:26:30|301.94|296.54|301.93|296.53|301.94|296.54|301.93|296.53|2
1643495200000|2022-01-29 22:26:40|301.94|296.54|301.94|296.54|301.94|296.54|301.94|296.54|1
1643495210000|2022-01-29 22:26:50|301.95|296.55|301.94|296.54|301.95|296.55|301.94|296.54|2
1643495220000|2022-01-29 22:27:00|301.93|296.53|301.93|296.53|301.93|296.53|301.93|296.53|1
1643495240000|2022-01-29 22:27:20|301.94|296.54|301.95|296.55|301.95|296.55|301.94|296.54|2
1643495260000|2022-01-29 22:27:40|301.93|296.53|301.93|296.53|301.94|296.54|301.93|296.53|5
1643495270000|2022-01-29 22:27:50|301.94|296.54|301.97|296.57|301.98|296.58|301.93|296.53|10
1643495280000|2022-01-29 22:28:00|301.96|296.56|301.96|296.56|301.96|296.56|301.95|296.55|3
1643495290000|2022-01-29 22:28:10|301.95|296.55|301.96|296.56|301.99|296.59|301.95|296.55|24
1643495300000|2022-01-29 22:28:20|301.97|296.57|301.98|296.58|301.98|296.58|301.95|296.55|9
1643495310000|2022-01-29 22:28:30|301.97|296.57|301.98|296.58|301.99|296.59|301.96|296.56|6
1643495320000|2022-01-29 22:28:40|301.97|296.57|301.97|296.57|301.99|296.59|301.97|296.57|6
1643495330000|2022-01-29 22:28:50|301.99|296.59|301.97|296.57|301.99|296.59|301.97|296.57|2
1643495340000|2022-01-29 22:29:00|301.98|296.58|301.98|296.58|301.98|296.58|301.97|296.57|5
1643495370000|2022-01-29 22:29:30|301.95|296.55|301.95|296.55|301.95|296.55|301.95|296.55|1
1643495380000|2022-01-29 22:29:40|301.93|296.53|301.89|296.49|301.93|296.53|301.89|296.49|3
1643495400000|2022-01-29 22:30:00|301.9|296.5|301.91|296.51|301.91|296.51|301.88|296.48|5
1643495420000|2022-01-29 22:30:20|301.9|296.5|301.9|296.5|301.91|296.51|301.9|296.5|3
1643495430000|2022-01-29 22:30:30|301.91|296.51|301.9|296.5|301.91|296.51|301.9|296.5|6
1643495440000|2022-01-29 22:30:40|301.89|296.49|301.89|296.49|301.9|296.5|301.89|296.49|7
1643495450000|2022-01-29 22:30:50|301.9|296.5|301.89|296.49|301.9|296.5|301.89|296.49|2
1643495460000|2022-01-29 22:31:00|301.9|296.5|301.89|296.49|301.9|296.5|301.89|296.49|6
1643495470000|2022-01-29 22:31:10|301.9|296.5|301.9|296.5|301.9|296.5|301.9|296.5|1
1643495480000|2022-01-29 22:31:20|301.91|296.51|301.9|296.5|301.91|296.51|301.9|296.5|2
1643495490000|2022-01-29 22:31:30|301.91|296.51|301.9|296.5|301.91|296.51|301.89|296.49|6
1643495500000|2022-01-29 22:31:40|301.91|296.51|301.91|296.51|301.91|296.51|301.91|296.51|1
1643495510000|2022-01-29 22:31:50|301.92|296.52|301.99|296.59|301.99|296.59|301.91|296.51|5
1643495520000|2022-01-29 22:32:00|302.02|296.62|302.06|296.66|302.06|296.66|302.01|296.61|10
1643495530000|2022-01-29 22:32:10|302.05|296.65|302.07|296.67|302.1|296.7|302.05|296.65|14
1643495540000|2022-01-29 22:32:20|302.08|296.68|302.05|296.65|302.09|296.69|302.02|296.62|21
1643495550000|2022-01-29 22:32:30|302.06|296.66|302.06|296.66|302.06|296.66|302.05|296.65|5
1643495560000|2022-01-29 22:32:40|302.07|296.67|302.05|296.65|302.07|296.67|302.05|296.65|2
1643495570000|2022-01-29 22:32:50|302.06|296.66|302.04|296.64|302.08|296.68|302.04|296.64|13
1643495580000|2022-01-29 22:33:00|302.05|296.65|302.02|296.62|302.05|296.65|302.02|296.62|6
1643495590000|2022-01-29 22:33:10|302.03|296.63|302|296.6|302.05|296.65|302|296.6|4
1643495600000|2022-01-29 22:33:20|302.01|296.61|302.01|296.61|302.01|296.61|302|296.6|5
1643495610000|2022-01-29 22:33:30|302|296.6|302.02|296.62|302.02|296.62|302|296.6|13
1643495620000|2022-01-29 22:33:40|302.01|296.61|302.02|296.62|302.02|296.62|302.01|296.61|2
1643495630000|2022-01-29 22:33:50|302.03|296.63|302.01|296.61|302.03|296.63|302.01|296.61|8
1643495640000|2022-01-29 22:34:00|302.02|296.62|302|296.6|302.02|296.62|302|296.6|5
1643495650000|2022-01-29 22:34:10|301.99|296.59|302|296.6|302|296.6|301.99|296.59|4
1643495670000|2022-01-29 22:34:30|302.01|296.61|301.96|296.56|302.01|296.61|301.94|296.54|15
1643495680000|2022-01-29 22:34:40|301.95|296.55|301.9|296.5|301.95|296.55|301.9|296.5|13
1643495690000|2022-01-29 22:34:50|301.91|296.51|301.91|296.51|301.91|296.51|301.9|296.5|11
1643495700000|2022-01-29 22:35:00|301.9|296.5|301.92|296.52|301.92|296.52|301.9|296.5|9
1643495710000|2022-01-29 22:35:10|301.91|296.51|301.83|296.43|301.91|296.51|301.82|296.42|17
1643495720000|2022-01-29 22:35:20|301.84|296.44|301.83|296.43|301.85|296.45|301.83|296.43|12
1643495730000|2022-01-29 22:35:30|301.84|296.44|301.79|296.39|301.84|296.44|301.77|296.37|7
1643495750000|2022-01-29 22:35:50|301.78|296.38|301.79|296.39|301.79|296.39|301.78|296.38|10
1643495760000|2022-01-29 22:36:00|301.78|296.38|301.78|296.38|301.79|296.39|301.78|296.38|13
1643495770000|2022-01-29 22:36:10|301.79|296.39|301.78|296.38|301.79|296.39|301.76|296.36|18
1643495780000|2022-01-29 22:36:20|301.79|296.39|301.76|296.36|301.79|296.39|301.76|296.36|12
1643495790000|2022-01-29 22:36:30|301.77|296.37|301.79|296.39|301.8|296.4|301.76|296.36|13
1643495800000|2022-01-29 22:36:40|301.78|296.38|301.77|296.37|301.82|296.42|301.77|296.37|7
1643495810000|2022-01-29 22:36:50|301.78|296.38|301.78|296.38|301.78|296.38|301.77|296.37|3
1643495840000|2022-01-29 22:37:20|301.76|296.36|301.76|296.36|301.76|296.36|301.76|296.36|1
1643495850000|2022-01-29 22:37:30|301.77|296.37|301.76|296.36|301.77|296.37|301.76|296.36|8
1643495860000|2022-01-29 22:37:40|301.77|296.37|301.78|296.38|301.78|296.38|301.77|296.37|10
1643495870000|2022-01-29 22:37:50|301.77|296.37|301.78|296.38|301.78|296.38|301.77|296.37|14
1643495880000|2022-01-29 22:38:00|301.79|296.39|301.79|296.39|301.79|296.39|301.78|296.38|19
1643495890000|2022-01-29 22:38:10|301.78|296.38|301.81|296.41|301.81|296.41|301.77|296.37|12
1643495900000|2022-01-29 22:38:20|301.77|296.37|301.8|296.4|301.81|296.41|301.77|296.37|7
1643495910000|2022-01-29 22:38:30|301.82|296.42|301.8|296.4|301.82|296.42|301.8|296.4|2
1643495920000|2022-01-29 22:38:40|301.77|296.37|301.8|296.4|301.82|296.42|301.76|296.36|8
1643495930000|2022-01-29 22:38:50|301.82|296.42|301.81|296.41|301.82|296.42|301.76|296.36|17
1643495940000|2022-01-29 22:39:00|301.82|296.42|301.81|296.41|301.82|296.42|301.81|296.41|2
1643495950000|2022-01-29 22:39:10|301.82|296.42|301.81|296.41|301.82|296.42|301.81|296.41|8
1643495960000|2022-01-29 22:39:20|301.82|296.42|301.81|296.41|301.82|296.42|301.81|296.41|2
1643495970000|2022-01-29 22:39:30|301.78|296.38|301.84|296.44|301.84|296.44|301.78|296.38|7
1643495980000|2022-01-29 22:39:40|301.82|296.42|301.84|296.44|301.84|296.44|301.81|296.41|7
1643495990000|2022-01-29 22:39:50|301.85|296.45|301.83|296.43|301.85|296.45|301.83|296.43|16
1643496000000|2022-01-29 22:40:00|301.84|296.44|301.84|296.44|301.85|296.45|301.84|296.44|11
1643496010000|2022-01-29 22:40:10|301.85|296.45|301.82|296.42|301.86|296.46|301.82|296.42|11
1643496020000|2022-01-29 22:40:20|301.83|296.43|301.83|296.43|301.84|296.44|301.82|296.42|5
1643496040000|2022-01-29 22:40:40|301.84|296.44|301.83|296.43|301.87|296.47|301.82|296.42|13
1643496050000|2022-01-29 22:40:50|301.88|296.48|301.83|296.43|301.88|296.48|301.83|296.43|3
1643496060000|2022-01-29 22:41:00|301.84|296.44|301.84|296.44|301.89|296.49|301.83|296.43|13
1643496070000|2022-01-29 22:41:10|301.87|296.47|301.86|296.46|301.88|296.48|301.84|296.44|7
1643496080000|2022-01-29 22:41:20|301.84|296.44|301.84|296.44|301.84|296.44|301.84|296.44|1
1643496090000|2022-01-29 22:41:30|301.87|296.47|301.85|296.45|301.87|296.47|301.85|296.45|2
1643496100000|2022-01-29 22:41:40|301.88|296.48|301.85|296.45|301.88|296.48|301.85|296.45|2
1643496110000|2022-01-29 22:41:50|301.88|296.48|301.87|296.47|301.88|296.48|301.87|296.47|2
1643496120000|2022-01-29 22:42:00|301.89|296.49|301.84|296.44|301.89|296.49|301.84|296.44|4
1643496130000|2022-01-29 22:42:10|301.89|296.49|301.84|296.44|301.89|296.49|301.84|296.44|4
1643496140000|2022-01-29 22:42:20|301.85|296.45|301.86|296.46|301.86|296.46|301.85|296.45|2
1643496150000|2022-01-29 22:42:30|301.85|296.45|301.84|296.44|301.86|296.46|301.82|296.42|13
1643496160000|2022-01-29 22:42:40|301.85|296.45|301.86|296.46|301.86|296.46|301.84|296.44|16
1643496170000|2022-01-29 22:42:50|301.85|296.45|301.87|296.47|301.89|296.49|301.85|296.45|8
1643496180000|2022-01-29 22:43:00|301.88|296.48|301.89|296.49|301.89|296.49|301.87|296.47|4
1643496190000|2022-01-29 22:43:10|301.88|296.48|301.87|296.47|301.89|296.49|301.86|296.46|11
1643496200000|2022-01-29 22:43:20|301.86|296.46|301.87|296.47|301.87|296.47|301.86|296.46|4
1643496210000|2022-01-29 22:43:30|301.88|296.48|301.87|296.47|301.88|296.48|301.87|296.47|2
1643496220000|2022-01-29 22:43:40|301.88|296.48|301.88|296.48|301.88|296.48|301.88|296.48|1
1643496230000|2022-01-29 22:43:50|301.87|296.47|301.86|296.46|301.87|296.47|301.86|296.46|2
1643496240000|2022-01-29 22:44:00|301.85|296.45|301.86|296.46|301.86|296.46|301.85|296.45|2
1643496250000|2022-01-29 22:44:10|301.85|296.45|301.91|296.51|301.91|296.51|301.85|296.45|19
1643496260000|2022-01-29 22:44:20|301.92|296.52|301.95|296.55|301.95|296.55|301.91|296.51|6
1643496270000|2022-01-29 22:44:30|301.99|296.59|302.16|296.76|302.16|296.76|301.97|296.57|20
1643496280000|2022-01-29 22:44:40|302.17|296.77|302.37|296.97|302.38|296.98|302.17|296.77|27
1643496290000|2022-01-29 22:44:50|302.34|296.94|302.4|297|302.4|297|302.34|296.94|24
1643496300000|2022-01-29 22:45:00|302.38|296.98|302.37|296.97|302.4|297|302.36|296.96|11
1643496310000|2022-01-29 22:45:10|302.41|297.01|302.44|297.04|302.45|297.05|302.39|296.99|16
1643496320000|2022-01-29 22:45:20|302.43|297.03|302.35|296.95|302.43|297.03|302.35|296.95|15
1643496330000|2022-01-29 22:45:30|302.37|296.97|302.35|296.95|302.38|296.98|302.35|296.95|9
1643496340000|2022-01-29 22:45:40|302.33|296.93|302.37|296.97|302.37|296.97|302.33|296.93|5
1643496360000|2022-01-29 22:46:00|302.36|296.96|302.37|296.97|302.37|296.97|302.36|296.96|4
1643496370000|2022-01-29 22:46:10|302.36|296.96|302.38|296.98|302.39|296.99|302.36|296.96|5
1643496380000|2022-01-29 22:46:20|302.39|296.99|302.4|297|302.4|297|302.37|296.97|5
1643496390000|2022-01-29 22:46:30|302.38|296.98|302.4|297|302.4|297|302.38|296.98|9
1643496400000|2022-01-29 22:46:40|302.39|296.99|302.39|296.99|302.4|297|302.38|296.98|11
1643496410000|2022-01-29 22:46:50|302.38|296.98|302.39|296.99|302.39|296.99|302.38|296.98|6
1643496460000|2022-01-29 22:47:40|302.4|297|302.39|296.99|302.4|297|302.38|296.98|5
1643496470000|2022-01-29 22:47:50|302.38|296.98|302.38|296.98|302.38|296.98|302.38|296.98|1
1643496480000|2022-01-29 22:48:00|302.39|296.99|302.39|296.99|302.39|296.99|302.38|296.98|3
1643496490000|2022-01-29 22:48:10|302.4|297|302.4|297|302.4|297|302.4|297|1
1643496500000|2022-01-29 22:48:20|302.41|297.01|302.41|297.01|302.41|297.01|302.41|297.01|1
1643496510000|2022-01-29 22:48:30|302.42|297.02|302.44|297.04|302.44|297.04|302.41|297.01|9
1643496520000|2022-01-29 22:48:40|302.46|297.06|302.45|297.05|302.46|297.06|302.44|297.04|10
1643496530000|2022-01-29 22:48:50|302.47|297.07|302.42|297.02|302.47|297.07|302.41|297.01|6
1643496540000|2022-01-29 22:49:00|302.44|297.04|302.43|297.03|302.44|297.04|302.43|297.03|4
1643496560000|2022-01-29 22:49:20|302.42|297.02|302.42|297.02|302.42|297.02|302.42|297.02|1
1643496570000|2022-01-29 22:49:30|302.43|297.03|302.42|297.02|302.43|297.03|302.41|297.01|4
1643496590000|2022-01-29 22:49:50|302.41|297.01|302.42|297.02|302.43|297.03|302.39|296.99|9
1643496630000|2022-01-29 22:50:30|302.43|297.03|302.43|297.03|302.43|297.03|302.42|297.02|3
1643496640000|2022-01-29 22:50:40|302.42|297.02|302.42|297.02|302.43|297.03|302.41|297.01|5
1643496670000|2022-01-29 22:51:10|302.41|297.01|302.42|297.02|302.42|297.02|302.41|297.01|10
1643496680000|2022-01-29 22:51:20|302.41|297.01|302.42|297.02|302.42|297.02|302.41|297.01|12
1643496690000|2022-01-29 22:51:30|302.43|297.03|302.43|297.03|302.43|297.03|302.43|297.03|1
1643496700000|2022-01-29 22:51:40|302.44|297.04|302.43|297.03|302.44|297.04|302.43|297.03|2
1643496730000|2022-01-29 22:52:10|302.42|297.02|302.39|296.99|302.42|297.02|302.38|296.98|10
1643496740000|2022-01-29 22:52:20|302.4|297|302.41|297.01|302.41|297.01|302.38|296.98|7
1643496750000|2022-01-29 22:52:30|302.4|297|302.4|297|302.41|297.01|302.4|297|5
1643496760000|2022-01-29 22:52:40|302.41|297.01|302.4|297|302.41|297.01|302.37|296.97|7
1643496770000|2022-01-29 22:52:50|302.36|296.96|302.37|296.97|302.38|296.98|302.36|296.96|5
1643496780000|2022-01-29 22:53:00|302.38|296.98|302.35|296.95|302.38|296.98|302.35|296.95|6
1643496790000|2022-01-29 22:53:10|302.38|296.98|302.28|296.88|302.38|296.98|302.28|296.88|8
1643496800000|2022-01-29 22:53:20|302.29|296.89|302.27|296.87|302.29|296.89|302.27|296.87|5
1643496830000|2022-01-29 22:53:50|302.26|296.86|302.27|296.87|302.28|296.88|302.26|296.86|6
1643496840000|2022-01-29 22:54:00|302.26|296.86|302.24|296.84|302.26|296.86|302.23|296.83|3
1643496860000|2022-01-29 22:54:20|302.25|296.85|302.24|296.84|302.25|296.85|302.24|296.84|2
1643496890000|2022-01-29 22:54:50|302.23|296.83|302.21|296.81|302.23|296.83|302.21|296.81|9
1643496900000|2022-01-29 22:55:00|302.22|296.82|302.17|296.77|302.22|296.82|302.17|296.77|6
1643496910000|2022-01-29 22:55:10|302.13|296.73|302.13|296.73|302.13|296.73|302.13|296.73|1
1643496920000|2022-01-29 22:55:20|302.14|296.74|302.14|296.74|302.14|296.74|302.13|296.73|3
1643496930000|2022-01-29 22:55:30|302.11|296.71|302.11|296.71|302.12|296.72|302.1|296.7|8
1643496940000|2022-01-29 22:55:40|302.1|296.7|302.09|296.69|302.1|296.7|302.09|296.69|2
1643496950000|2022-01-29 22:55:50|302.08|296.68|302.07|296.67|302.08|296.68|302.06|296.66|6
1643496960000|2022-01-29 22:56:00|302.08|296.68|302.07|296.67|302.08|296.68|302.06|296.66|3
1643496970000|2022-01-29 22:56:10|302.06|296.66|302.05|296.65|302.06|296.66|302.04|296.64|8
1643496990000|2022-01-29 22:56:30|302.04|296.64|302.05|296.65|302.06|296.66|302.04|296.64|7
1643497000000|2022-01-29 22:56:40|302.04|296.64|302.05|296.65|302.05|296.65|302.04|296.64|2
1643497020000|2022-01-29 22:57:00|302.06|296.66|302.06|296.66|302.06|296.66|302.06|296.66|1
1643497040000|2022-01-29 22:57:20|302.05|296.65|302.05|296.65|302.05|296.65|302.05|296.65|1
1643497050000|2022-01-29 22:57:30|302.06|296.66|302.05|296.65|302.06|296.66|302.05|296.65|10
1643497060000|2022-01-29 22:57:40|302.07|296.67|302.11|296.71|302.11|296.71|302.07|296.67|7
1643497080000|2022-01-29 22:58:00|302.12|296.72|302.11|296.71|302.12|296.72|302.11|296.71|2
1643497090000|2022-01-29 22:58:10|302.1|296.7|302.1|296.7|302.11|296.71|302.1|296.7|7
1643497100000|2022-01-29 22:58:20|302.09|296.69|302.1|296.7|302.1|296.7|302.09|296.69|2
1643497110000|2022-01-29 22:58:30|302.11|296.71|302.23|296.83|302.23|296.83|302.11|296.71|11
1643497120000|2022-01-29 22:58:40|302.22|296.82|302.27|296.87|302.27|296.87|302.22|296.82|3
1643497130000|2022-01-29 22:58:50|302.28|296.88|302.27|296.87|302.28|296.88|302.27|296.87|4
1643497140000|2022-01-29 22:59:00|302.28|296.88|302.28|296.88|302.29|296.89|302.28|296.88|3
1643497150000|2022-01-29 22:59:10|302.27|296.87|302.26|296.86|302.27|296.87|302.25|296.85|8
1643497160000|2022-01-29 22:59:20|302.25|296.85|302.25|296.85|302.25|296.85|302.25|296.85|1
1643497170000|2022-01-29 22:59:30|302.26|296.86|302.24|296.84|302.26|296.86|302.24|296.84|2
1643497200000|2022-01-29 23:00:00|302.25|296.85|302.28|296.88|302.28|296.88|302.24|296.84|3
1643497210000|2022-01-29 23:00:10|302.27|296.87|302.26|296.86|302.28|296.88|302.25|296.85|13
1643497220000|2022-01-29 23:00:20|302.25|296.85|302.01|296.61|302.27|296.87|302|296.6|26
1643497230000|2022-01-29 23:00:30|302|296.6|301.98|296.58|302.01|296.61|301.96|296.56|11
1643497240000|2022-01-29 23:00:40|302.02|296.62|301.89|296.49|302.02|296.62|301.88|296.48|19
1643497250000|2022-01-29 23:00:50|301.88|296.48|301.8|296.4|301.88|296.48|301.79|296.39|10
1643497260000|2022-01-29 23:01:00|301.79|296.39|301.63|296.23|301.79|296.39|301.62|296.22|11
1643497270000|2022-01-29 23:01:10|301.62|296.22|301.43|296.03|301.62|296.22|301.43|296.03|23
1643497280000|2022-01-29 23:01:20|301.42|296.02|301.41|296.01|301.43|296.03|301.41|296.01|14
1643497290000|2022-01-29 23:01:30|301.26|295.86|301.17|295.77|301.26|295.86|301.17|295.77|17
1643497300000|2022-01-29 23:01:40|301.11|295.71|301.04|295.64|301.11|295.71|301.02|295.62|20
1643497310000|2022-01-29 23:01:50|301.02|295.62|300.98|295.58|301.04|295.64|300.98|295.58|22
1643497320000|2022-01-29 23:02:00|300.99|295.59|300.71|295.31|300.99|295.59|300.71|295.31|24
1643497330000|2022-01-29 23:02:10|300.72|295.32|300.71|295.31|300.72|295.32|300.7|295.3|8
1643497340000|2022-01-29 23:02:20|300.69|295.29|300.7|295.3|300.7|295.3|300.64|295.24|22
1643497350000|2022-01-29 23:02:30|300.69|295.29|300.68|295.28|300.69|295.29|300.66|295.26|7
1643497360000|2022-01-29 23:02:40|300.67|295.27|300.7|295.3|300.71|295.31|300.67|295.27|3
1643497370000|2022-01-29 23:02:50|300.69|295.29|300.7|295.3|300.7|295.3|300.69|295.29|2
1643497380000|2022-01-29 23:03:00|300.71|295.31|300.72|295.32|300.73|295.33|300.7|295.3|10
1643497390000|2022-01-29 23:03:10|300.73|295.33|300.95|295.55|300.95|295.55|300.73|295.33|15
1643497400000|2022-01-29 23:03:20|300.96|295.56|300.98|295.58|300.98|295.58|300.96|295.56|3
1643497410000|2022-01-29 23:03:30|300.99|295.59|300.99|295.59|300.99|295.59|300.98|295.58|3
1643497420000|2022-01-29 23:03:40|300.98|295.58|300.99|295.59|301|295.6|300.98|295.58|9
1643497430000|2022-01-29 23:03:50|301|295.6|301.01|295.61|301.02|295.62|300.99|295.59|10
1643497440000|2022-01-29 23:04:00|301.02|295.62|301.1|295.7|301.1|295.7|301.02|295.62|13
1643497450000|2022-01-29 23:04:10|301.09|295.69|301.13|295.73|301.17|295.77|301.09|295.69|11
1643497460000|2022-01-29 23:04:20|301.14|295.74|301.22|295.82|301.22|295.82|301.14|295.74|13
1643497470000|2022-01-29 23:04:30|301.23|295.83|301.08|295.68|301.24|295.84|301.08|295.68|9
1643497480000|2022-01-29 23:04:40|301.11|295.71|301.05|295.65|301.11|295.71|301.02|295.62|20
1643497490000|2022-01-29 23:04:50|301.06|295.66|301.24|295.84|301.25|295.85|301.06|295.66|14
1643497500000|2022-01-29 23:05:00|301.25|295.85|301.15|295.75|301.25|295.85|301.15|295.75|12
1643497510000|2022-01-29 23:05:10|301.16|295.76|300.91|295.51|301.16|295.76|300.9|295.5|24
1643497520000|2022-01-29 23:05:20|300.92|295.52|300.93|295.53|300.94|295.54|300.92|295.52|12
1643497530000|2022-01-29 23:05:30|300.94|295.54|301.04|295.64|301.06|295.66|300.94|295.54|19
1643497540000|2022-01-29 23:05:40|301.05|295.65|301.05|295.65|301.05|295.65|301.04|295.64|3
1643497550000|2022-01-29 23:05:50|301.06|295.66|301.05|295.65|301.06|295.66|301.04|295.64|8
1643497560000|2022-01-29 23:06:00|301.07|295.67|301.22|295.82|301.22|295.82|301.03|295.63|18
1643497570000|2022-01-29 23:06:10|301.21|295.81|301.07|295.67|301.21|295.81|301.07|295.67|16
1643497580000|2022-01-29 23:06:20|301.06|295.66|301.09|295.69|301.09|295.69|301.06|295.66|6
1643497590000|2022-01-29 23:06:30|301.08|295.68|301.1|295.7|301.1|295.7|301.05|295.65|10
1643497600000|2022-01-29 23:06:40|301.11|295.71|301.16|295.76|301.16|295.76|301.1|295.7|10
1643497610000|2022-01-29 23:06:50|301.14|295.74|301.12|295.72|301.14|295.74|301.12|295.72|6
1643497620000|2022-01-29 23:07:00|301.13|295.73|301.13|295.73|301.14|295.74|301.12|295.72|11
1643497630000|2022-01-29 23:07:10|301.15|295.75|301.14|295.74|301.15|295.75|301.12|295.72|11
1643497640000|2022-01-29 23:07:20|301.13|295.73|301.2|295.8|301.21|295.81|301.13|295.73|9
1643497650000|2022-01-29 23:07:30|301.21|295.81|301.21|295.81|301.21|295.81|301.2|295.8|3
1643497660000|2022-01-29 23:07:40|301.2|295.8|301.21|295.81|301.21|295.81|301.2|295.8|2
1643497670000|2022-01-29 23:07:50|301.2|295.8|301.22|295.82|301.22|295.82|301.2|295.8|3
1643497680000|2022-01-29 23:08:00|301.21|295.81|301.22|295.82|301.22|295.82|301.21|295.81|2
1643497700000|2022-01-29 23:08:20|301.23|295.83|301.2|295.8|301.23|295.83|301.19|295.79|5
1643497710000|2022-01-29 23:08:30|301.21|295.81|301.2|295.8|301.21|295.81|301.2|295.8|2
1643497720000|2022-01-29 23:08:40|301.19|295.79|300.94|295.54|301.2|295.8|300.94|295.54|25
1643497730000|2022-01-29 23:08:50|300.95|295.55|300.9|295.5|300.95|295.55|300.89|295.49|13
1643497740000|2022-01-29 23:09:00|300.91|295.51|300.97|295.57|301.06|295.66|300.91|295.51|21
1643497750000|2022-01-29 23:09:10|300.98|295.58|301.03|295.63|301.03|295.63|300.97|295.57|14
1643497760000|2022-01-29 23:09:20|301.04|295.64|301.16|295.76|301.19|295.79|301.04|295.64|17
1643497770000|2022-01-29 23:09:30|301.18|295.78|301.19|295.79|301.19|295.79|301.17|295.77|3
1643497780000|2022-01-29 23:09:40|301.2|295.8|301.19|295.79|301.21|295.81|301.18|295.78|7
1643497790000|2022-01-29 23:09:50|301.2|295.8|301.17|295.77|301.2|295.8|301.17|295.77|8
1643497800000|2022-01-29 23:10:00|301.18|295.78|301.18|295.78|301.18|295.78|301.17|295.77|5
1643497810000|2022-01-29 23:10:10|301.17|295.77|301.18|295.78|301.18|295.78|301.17|295.77|4
1643497820000|2022-01-29 23:10:20|301.17|295.77|301.15|295.75|301.18|295.78|301.14|295.74|9
1643497830000|2022-01-29 23:10:30|301.14|295.74|301.19|295.79|301.19|295.79|301.14|295.74|7
1643497840000|2022-01-29 23:10:40|301.2|295.8|301.19|295.79|301.2|295.8|301.19|295.79|6
1643497850000|2022-01-29 23:10:50|301.18|295.78|301.18|295.78|301.2|295.8|301.18|295.78|16
1643497860000|2022-01-29 23:11:00|301.19|295.79|301.19|295.79|301.2|295.8|301.18|295.78|5
1643497870000|2022-01-29 23:11:10|301.2|295.8|301.2|295.8|301.2|295.8|301.19|295.79|5
1643497880000|2022-01-29 23:11:20|301.21|295.81|301.19|295.79|301.21|295.81|301.19|295.79|5
1643497890000|2022-01-29 23:11:30|301.2|295.8|301.2|295.8|301.2|295.8|301.19|295.79|13
1643497900000|2022-01-29 23:11:40|301.19|295.79|301.21|295.81|301.21|295.81|301.18|295.78|12
1643497910000|2022-01-29 23:11:50|301.22|295.82|301.22|295.82|301.22|295.82|301.22|295.82|1
1643497920000|2022-01-29 23:12:00|301.21|295.81|301.22|295.82|301.22|295.82|301.21|295.81|6
1643497930000|2022-01-29 23:12:10|301.21|295.81|301.24|295.84|301.24|295.84|301.21|295.81|12
1643497940000|2022-01-29 23:12:20|301.23|295.83|301.33|295.93|301.33|295.93|301.23|295.83|17
1643497950000|2022-01-29 23:12:30|301.35|295.95|301.26|295.86|301.36|295.96|301.24|295.84|9
1643497970000|2022-01-29 23:12:50|301.25|295.85|301.26|295.86|301.26|295.86|301.25|295.85|12
1643497980000|2022-01-29 23:13:00|301.27|295.87|301.26|295.86|301.27|295.87|301.26|295.86|4
1643497990000|2022-01-29 23:13:10|301.25|295.85|301.26|295.86|301.26|295.86|301.25|295.85|2
1643498000000|2022-01-29 23:13:20|301.23|295.83|301.23|295.83|301.23|295.83|301.23|295.83|1
1643498010000|2022-01-29 23:13:30|301.24|295.84|301.25|295.85|301.25|295.85|301.24|295.84|2
1643498020000|2022-01-29 23:13:40|301.26|295.86|301.27|295.87|301.27|295.87|301.26|295.86|4
1643498030000|2022-01-29 23:13:50|301.26|295.86|301.26|295.86|301.27|295.87|301.25|295.85|5
1643498040000|2022-01-29 23:14:00|301.25|295.85|301.25|295.85|301.26|295.86|301.25|295.85|9
1643498050000|2022-01-29 23:14:10|301.26|295.86|301.28|295.88|301.28|295.88|301.25|295.85|7
1643498060000|2022-01-29 23:14:20|301.27|295.87|301.28|295.88|301.28|295.88|301.27|295.87|4
1643498070000|2022-01-29 23:14:30|301.27|295.87|301.28|295.88|301.28|295.88|301.27|295.87|2
1643498090000|2022-01-29 23:14:50|301.29|295.89|301.29|295.89|301.29|295.89|301.28|295.88|5
1643498100000|2022-01-29 23:15:00|301.3|295.9|301.3|295.9|301.31|295.91|301.29|295.89|5
1643498110000|2022-01-29 23:15:10|301.28|295.88|301.3|295.9|301.3|295.9|301.28|295.88|5
1643498120000|2022-01-29 23:15:20|301.31|295.91|301.13|295.73|301.31|295.91|301.12|295.72|11
1643498130000|2022-01-29 23:15:30|301.12|295.72|301.12|295.72|301.14|295.74|301.09|295.69|18
1643498140000|2022-01-29 23:15:40|301.11|295.71|301.15|295.75|301.17|295.77|301.11|295.71|7
1643498150000|2022-01-29 23:15:50|301.16|295.76|301.16|295.76|301.16|295.76|301.16|295.76|1
1643498170000|2022-01-29 23:16:10|301.17|295.77|301.15|295.75|301.17|295.77|301.14|295.74|6
1643498180000|2022-01-29 23:16:20|301.14|295.74|301.25|295.85|301.25|295.85|301.14|295.74|9
1643498190000|2022-01-29 23:16:30|301.26|295.86|301.28|295.88|301.28|295.88|301.26|295.86|5
1643498210000|2022-01-29 23:16:50|301.27|295.87|301.27|295.87|301.27|295.87|301.26|295.86|3
1643498220000|2022-01-29 23:17:00|301.29|295.89|301.38|295.98|301.4|296|301.29|295.89|17
1643498230000|2022-01-29 23:17:10|301.4|296|301.4|296|301.4|296|301.39|295.99|3
1643498240000|2022-01-29 23:17:20|301.39|295.99|301.4|296|301.4|296|301.39|295.99|4
1643498250000|2022-01-29 23:17:30|301.39|295.99|301.37|295.97|301.39|295.99|301.37|295.97|7
1643498260000|2022-01-29 23:17:40|301.35|295.95|301.25|295.85|301.35|295.95|301.25|295.85|11
1643498270000|2022-01-29 23:17:50|301.26|295.86|301.25|295.85|301.26|295.86|301.24|295.84|6
1643498280000|2022-01-29 23:18:00|301.24|295.84|301.16|295.76|301.24|295.84|301.15|295.75|15
1643498290000|2022-01-29 23:18:10|301.17|295.77|301.11|295.71|301.17|295.77|301.1|295.7|9
1643498300000|2022-01-29 23:18:20|301.1|295.7|301.11|295.71|301.12|295.72|301.1|295.7|4
1643498310000|2022-01-29 23:18:30|301.12|295.72|301.11|295.71|301.12|295.72|301.11|295.71|4
1643498320000|2022-01-29 23:18:40|301.12|295.72|301.09|295.69|301.12|295.72|301.08|295.68|8
1643498330000|2022-01-29 23:18:50|301.08|295.68|301.08|295.68|301.09|295.69|301.07|295.67|7
1643498340000|2022-01-29 23:19:00|301.06|295.66|301.06|295.66|301.07|295.67|301.06|295.66|3
1643498350000|2022-01-29 23:19:10|301.05|295.65|301.09|295.69|301.1|295.7|301.05|295.65|9
1643498360000|2022-01-29 23:19:20|301.1|295.7|301.07|295.67|301.1|295.7|301.06|295.66|14
1643498370000|2022-01-29 23:19:30|301.08|295.68|301.08|295.68|301.09|295.69|301.07|295.67|5
1643498380000|2022-01-29 23:19:40|301.07|295.67|301.12|295.72|301.14|295.74|301.07|295.67|10
1643498390000|2022-01-29 23:19:50|301.13|295.73|301.1|295.7|301.15|295.75|301.08|295.68|15
1643498400000|2022-01-29 23:20:00|301.07|295.67|301.06|295.66|301.08|295.68|301.06|295.66|4
1643498410000|2022-01-29 23:20:10|301.07|295.67|301.05|295.65|301.08|295.68|301.05|295.65|9
1643498420000|2022-01-29 23:20:20|301.04|295.64|301.05|295.65|301.05|295.65|301|295.6|8
1643498430000|2022-01-29 23:20:30|301.04|295.64|301.04|295.64|301.07|295.67|301.04|295.64|7
1643498440000|2022-01-29 23:20:40|301.03|295.63|301.02|295.62|301.04|295.64|301.02|295.62|8
1643498450000|2022-01-29 23:20:50|301.03|295.63|300.97|295.57|301.03|295.63|300.94|295.54|13
1643498460000|2022-01-29 23:21:00|300.98|295.58|300.96|295.56|300.98|295.58|300.96|295.56|5
1643498470000|2022-01-29 23:21:10|300.97|295.57|300.97|295.57|300.97|295.57|300.96|295.56|3
1643498480000|2022-01-29 23:21:20|300.96|295.56|300.94|295.54|300.97|295.57|300.94|295.54|14
1643498490000|2022-01-29 23:21:30|300.93|295.53|300.94|295.54|300.94|295.54|300.93|295.53|6
1643498500000|2022-01-29 23:21:40|300.93|295.53|300.93|295.53|300.94|295.54|300.93|295.53|3
1643498510000|2022-01-29 23:21:50|300.94|295.54|300.92|295.52|300.94|295.54|300.92|295.52|4
1643498520000|2022-01-29 23:22:00|300.93|295.53|300.95|295.55|300.95|295.55|300.92|295.52|8
1643498530000|2022-01-29 23:22:10|300.94|295.54|300.95|295.55|300.95|295.55|300.92|295.52|12
1643498540000|2022-01-29 23:22:20|300.94|295.54|300.9|295.5|300.95|295.55|300.9|295.5|13
1643498550000|2022-01-29 23:22:30|300.91|295.51|300.87|295.47|300.92|295.52|300.87|295.47|13
1643498560000|2022-01-29 23:22:40|300.86|295.46|300.87|295.47|300.89|295.49|300.86|295.46|10
1643498570000|2022-01-29 23:22:50|300.86|295.46|300.87|295.47|300.9|295.5|300.86|295.46|11
1643498580000|2022-01-29 23:23:00|300.89|295.49|300.89|295.49|300.9|295.5|300.88|295.48|8
1643498590000|2022-01-29 23:23:10|300.88|295.48|300.81|295.41|300.89|295.49|300.81|295.41|8
1643498600000|2022-01-29 23:23:20|300.82|295.42|300.65|295.25|300.83|295.43|300.65|295.25|15
1643498610000|2022-01-29 23:23:30|300.62|295.22|300.6|295.2|300.65|295.25|300.54|295.14|19
1643498620000|2022-01-29 23:23:40|300.59|295.19|300.57|295.17|300.61|295.21|300.56|295.16|10
1643498630000|2022-01-29 23:23:50|300.52|295.12|300.51|295.11|300.53|295.13|300.51|295.11|15
1643498640000|2022-01-29 23:24:00|300.52|295.12|300.51|295.11|300.52|295.12|300.51|295.11|2
1643498650000|2022-01-29 23:24:10|300.52|295.12|300.52|295.12|300.52|295.12|300.51|295.11|3
1643498660000|2022-01-29 23:24:20|300.51|295.11|300.51|295.11|300.52|295.12|300.51|295.11|5
1643498680000|2022-01-29 23:24:40|300.52|295.12|300.52|295.12|300.52|295.12|300.51|295.11|13
1643498690000|2022-01-29 23:24:50|300.51|295.11|300.51|295.11|300.52|295.12|300.51|295.11|5
1643498700000|2022-01-29 23:25:00|300.52|295.12|300.52|295.12|300.52|295.12|300.51|295.11|3
1643498710000|2022-01-29 23:25:10|300.51|295.11|300.68|295.28|300.69|295.29|300.51|295.11|19
1643498720000|2022-01-29 23:25:20|300.69|295.29|300.71|295.31|300.72|295.32|300.69|295.29|13
1643498730000|2022-01-29 23:25:30|300.72|295.32|300.72|295.32|300.72|295.32|300.71|295.31|3
1643498740000|2022-01-29 23:25:40|300.71|295.31|300.66|295.26|300.72|295.32|300.65|295.25|7
1643498750000|2022-01-29 23:25:50|300.65|295.25|300.66|295.26|300.66|295.26|300.65|295.25|2
1643498760000|2022-01-29 23:26:00|300.65|295.25|300.67|295.27|300.67|295.27|300.65|295.25|8
1643498770000|2022-01-29 23:26:10|300.68|295.28|300.68|295.28|300.68|295.28|300.67|295.27|3
1643498780000|2022-01-29 23:26:20|300.67|295.27|300.67|295.27|300.67|295.27|300.67|295.27|1
1643498790000|2022-01-29 23:26:30|300.68|295.28|300.72|295.32|300.72|295.32|300.67|295.27|8
1643498800000|2022-01-29 23:26:40|300.73|295.33|300.74|295.34|300.74|295.34|300.72|295.32|6
1643498810000|2022-01-29 23:26:50|300.75|295.35|300.74|295.34|300.75|295.35|300.74|295.34|6
1643498820000|2022-01-29 23:27:00|300.75|295.35|300.75|295.35|300.75|295.35|300.75|295.35|1
1643498830000|2022-01-29 23:27:10|300.74|295.34|300.73|295.33|300.74|295.34|300.73|295.33|2
1643498850000|2022-01-29 23:27:30|300.71|295.31|300.66|295.26|300.71|295.31|300.66|295.26|15
1643498860000|2022-01-29 23:27:40|300.63|295.23|300.55|295.15|300.63|295.23|300.54|295.14|13
1643498870000|2022-01-29 23:27:50|300.57|295.17|300.52|295.12|300.58|295.18|300.52|295.12|9
1643498880000|2022-01-29 23:28:00|300.5|295.1|300.47|295.07|300.51|295.11|300.46|295.06|11
1643498890000|2022-01-29 23:28:10|300.48|295.08|300.48|295.08|300.48|295.08|300.45|295.05|5
1643498900000|2022-01-29 23:28:20|300.5|295.1|300.57|295.17|300.57|295.17|300.5|295.1|5
1643498910000|2022-01-29 23:28:30|300.58|295.18|300.58|295.18|300.58|295.18|300.58|295.18|1
1643498920000|2022-01-29 23:28:40|300.59|295.19|300.6|295.2|300.6|295.2|300.59|295.19|2
1643498930000|2022-01-29 23:28:50|300.59|295.19|300.56|295.16|300.6|295.2|300.55|295.15|5
1643498940000|2022-01-29 23:29:00|300.57|295.17|300.58|295.18|300.58|295.18|300.56|295.16|6
1643498950000|2022-01-29 23:29:10|300.59|295.19|300.58|295.18|300.6|295.2|300.57|295.17|6
1643498970000|2022-01-29 23:29:30|300.59|295.19|300.63|295.23|300.63|295.23|300.58|295.18|10
1643498980000|2022-01-29 23:29:40|300.62|295.22|300.62|295.22|300.63|295.23|300.62|295.22|5
1643498990000|2022-01-29 23:29:50|300.63|295.23|300.47|295.07|300.63|295.23|300.47|295.07|10
1643499000000|2022-01-29 23:30:00|300.48|295.08|300.44|295.04|300.48|295.08|300.42|295.02|10
1643499010000|2022-01-29 23:30:10|300.42|295.02|300.46|295.06|300.46|295.06|300.42|295.02|11
1643499020000|2022-01-29 23:30:20|300.47|295.07|300.44|295.04|300.47|295.07|300.44|295.04|9
1643499030000|2022-01-29 23:30:30|300.45|295.05|300.52|295.12|300.54|295.14|300.45|295.05|11
1643499040000|2022-01-29 23:30:40|300.53|295.13|300.62|295.22|300.62|295.22|300.53|295.13|10
1643499050000|2022-01-29 23:30:50|300.63|295.23|300.7|295.3|300.72|295.32|300.63|295.23|12
1643499060000|2022-01-29 23:31:00|300.71|295.31|300.72|295.32|300.72|295.32|300.69|295.29|4
1643499070000|2022-01-29 23:31:10|300.73|295.33|300.74|295.34|300.75|295.35|300.73|295.33|6
1643499080000|2022-01-29 23:31:20|300.75|295.35|300.75|295.35|300.75|295.35|300.74|295.34|3
1643499100000|2022-01-29 23:31:40|300.79|295.39|300.85|295.45|300.86|295.46|300.79|295.39|11
1643499110000|2022-01-29 23:31:50|300.84|295.44|300.83|295.43|300.85|295.45|300.83|295.43|6
1643499120000|2022-01-29 23:32:00|300.84|295.44|300.83|295.43|300.84|295.44|300.83|295.43|4
1643499130000|2022-01-29 23:32:10|300.84|295.44|300.83|295.43|300.84|295.44|300.83|295.43|2
1643499140000|2022-01-29 23:32:20|300.84|295.44|300.89|295.49|300.89|295.49|300.84|295.44|7
1643499150000|2022-01-29 23:32:30|300.9|295.5|300.94|295.54|300.94|295.54|300.9|295.5|4
1643499160000|2022-01-29 23:32:40|300.95|295.55|300.96|295.56|300.96|295.56|300.94|295.54|6
1643499180000|2022-01-29 23:33:00|300.95|295.55|300.96|295.56|300.96|295.56|300.95|295.55|2
1643499190000|2022-01-29 23:33:10|300.95|295.55|300.81|295.41|300.95|295.55|300.81|295.41|14
1643499200000|2022-01-29 23:33:20|300.82|295.42|300.77|295.37|300.82|295.42|300.76|295.36|5
1643499210000|2022-01-29 23:33:30|300.75|295.35|300.71|295.31|300.75|295.35|300.71|295.31|5
1643499220000|2022-01-29 23:33:40|300.72|295.32|300.69|295.29|300.73|295.33|300.69|295.29|23
1643499230000|2022-01-29 23:33:50|300.7|295.3|300.73|295.33|300.74|295.34|300.7|295.3|11
1643499240000|2022-01-29 23:34:00|300.74|295.34|300.73|295.33|300.74|295.34|300.73|295.33|8
1643499250000|2022-01-29 23:34:10|300.74|295.34|300.71|295.31|300.74|295.34|300.7|295.3|10
1643499260000|2022-01-29 23:34:20|300.7|295.3|300.73|295.33|300.73|295.33|300.7|295.3|13
1643499270000|2022-01-29 23:34:30|300.72|295.32|300.72|295.32|300.73|295.33|300.72|295.32|3
1643499280000|2022-01-29 23:34:40|300.73|295.33|300.73|295.33|300.73|295.33|300.72|295.32|3
1643499290000|2022-01-29 23:34:50|300.72|295.32|300.74|295.34|300.74|295.34|300.72|295.32|3
1643499300000|2022-01-29 23:35:00|300.75|295.35|300.74|295.34|300.75|295.35|300.73|295.33|11
1643499310000|2022-01-29 23:35:10|300.73|295.33|300.72|295.32|300.74|295.34|300.72|295.32|6
1643499320000|2022-01-29 23:35:20|300.73|295.33|300.74|295.34|300.74|295.34|300.72|295.32|4
1643499330000|2022-01-29 23:35:30|300.75|295.35|300.74|295.34|300.75|295.35|300.74|295.34|2
1643499340000|2022-01-29 23:35:40|300.73|295.33|300.8|295.4|300.8|295.4|300.73|295.33|15
1643499350000|2022-01-29 23:35:50|300.82|295.42|300.84|295.44|300.88|295.48|300.82|295.42|15
1643499360000|2022-01-29 23:36:00|300.85|295.45|300.84|295.44|300.85|295.45|300.84|295.44|6
1643499370000|2022-01-29 23:36:10|300.85|295.45|300.84|295.44|300.85|295.45|300.84|295.44|8
1643499380000|2022-01-29 23:36:20|300.85|295.45|300.87|295.47|300.88|295.48|300.84|295.44|8
1643499390000|2022-01-29 23:36:30|300.86|295.46|300.9|295.5|300.9|295.5|300.86|295.46|5
1643499400000|2022-01-29 23:36:40|300.91|295.51|300.91|295.51|300.91|295.51|300.91|295.51|1
1643499410000|2022-01-29 23:36:50|300.9|295.5|300.9|295.5|300.91|295.51|300.9|295.5|7
1643499420000|2022-01-29 23:37:00|300.91|295.51|300.9|295.5|300.91|295.51|300.9|295.5|6
1643499430000|2022-01-29 23:37:10|300.91|295.51|300.89|295.49|300.91|295.51|300.89|295.49|7
1643499440000|2022-01-29 23:37:20|300.88|295.48|300.88|295.48|300.88|295.48|300.87|295.47|3
1643499450000|2022-01-29 23:37:30|300.87|295.47|300.86|295.46|300.87|295.47|300.86|295.46|2
1643499460000|2022-01-29 23:37:40|300.85|295.45|300.85|295.45|300.86|295.46|300.84|295.44|6
1643499470000|2022-01-29 23:37:50|300.84|295.44|300.75|295.35|300.85|295.45|300.75|295.35|8
1643499480000|2022-01-29 23:38:00|300.76|295.36|300.65|295.25|300.76|295.36|300.65|295.25|8
1643499490000|2022-01-29 23:38:10|300.67|295.27|300.65|295.25|300.69|295.29|300.64|295.24|6
1643499500000|2022-01-29 23:38:20|300.64|295.24|300.63|295.23|300.64|295.24|300.63|295.23|2
1643499520000|2022-01-29 23:38:40|300.62|295.22|300.69|295.29|300.69|295.29|300.62|295.22|5
1643499530000|2022-01-29 23:38:50|300.66|295.26|300.66|295.26|300.66|295.26|300.65|295.25|3
1643499540000|2022-01-29 23:39:00|300.65|295.25|300.66|295.26|300.66|295.26|300.65|295.25|2
1643499550000|2022-01-29 23:39:10|300.65|295.25|300.66|295.26|300.67|295.27|300.65|295.25|3
1643499570000|2022-01-29 23:39:30|300.65|295.25|300.59|295.19|300.65|295.25|300.57|295.17|11
1643499580000|2022-01-29 23:39:40|300.58|295.18|300.59|295.19|300.59|295.19|300.58|295.18|6
1643499590000|2022-01-29 23:39:50|300.58|295.18|300.59|295.19|300.59|295.19|300.58|295.18|2
1643499600000|2022-01-29 23:40:00|300.58|295.18|300.58|295.18|300.6|295.2|300.58|295.18|5
1643499610000|2022-01-29 23:40:10|300.59|295.19|300.68|295.28|300.69|295.29|300.59|295.19|10
1643499640000|2022-01-29 23:40:40|300.69|295.29|300.76|295.36|300.76|295.36|300.69|295.29|3
1643499650000|2022-01-29 23:40:50|300.78|295.38|300.76|295.36|300.8|295.4|300.76|295.36|8
1643499660000|2022-01-29 23:41:00|300.77|295.37|300.69|295.29|300.77|295.37|300.68|295.28|7
1643499670000|2022-01-29 23:41:10|300.71|295.31|300.72|295.32|300.72|295.32|300.71|295.31|6
1643499680000|2022-01-29 23:41:20|300.71|295.31|300.74|295.34|300.74|295.34|300.71|295.31|4
1643499690000|2022-01-29 23:41:30|300.73|295.33|300.73|295.33|300.73|295.33|300.73|295.33|1
1643499700000|2022-01-29 23:41:40|300.72|295.32|300.73|295.33|300.73|295.33|300.72|295.32|2
1643499710000|2022-01-29 23:41:50|300.72|295.32|300.73|295.33|300.73|295.33|300.72|295.32|2
1643499720000|2022-01-29 23:42:00|300.74|295.34|300.74|295.34|300.74|295.34|300.73|295.33|3
1643499730000|2022-01-29 23:42:10|300.73|295.33|300.73|295.33|300.74|295.34|300.73|295.33|7
1643499740000|2022-01-29 23:42:20|300.72|295.32|300.73|295.33|300.73|295.33|300.72|295.32|2
1643499750000|2022-01-29 23:42:30|300.72|295.32|300.73|295.33|300.73|295.33|300.72|295.32|2
1643499770000|2022-01-29 23:42:50|300.74|295.34|300.72|295.32|300.74|295.34|300.72|295.32|2
1643499790000|2022-01-29 23:43:10|300.73|295.33|300.67|295.27|300.74|295.34|300.67|295.27|6
1643499800000|2022-01-29 23:43:20|300.68|295.28|300.68|295.28|300.68|295.28|300.68|295.28|1
1643499810000|2022-01-29 23:43:30|300.67|295.27|300.68|295.28|300.68|295.28|300.67|295.27|2
1643499820000|2022-01-29 23:43:40|300.67|295.27|300.68|295.28|300.68|295.28|300.67|295.27|4
1643499870000|2022-01-29 23:44:30|300.66|295.26|300.51|295.11|300.66|295.26|300.51|295.11|12
1643499880000|2022-01-29 23:44:40|300.5|295.1|300.51|295.11|300.51|295.11|300.5|295.1|2
1643499890000|2022-01-29 23:44:50|300.5|295.1|300.5|295.1|300.5|295.1|300.5|295.1|1
1643499900000|2022-01-29 23:45:00|300.49|295.09|300.54|295.14|300.54|295.14|300.49|295.09|5
1643499910000|2022-01-29 23:45:10|300.55|295.15|300.65|295.25|300.65|295.25|300.54|295.14|19
1643499920000|2022-01-29 23:45:20|300.64|295.24|300.64|295.24|300.69|295.29|300.64|295.24|16
1643499930000|2022-01-29 23:45:30|300.65|295.25|300.65|295.25|300.65|295.25|300.64|295.24|7
1643499940000|2022-01-29 23:45:40|300.64|295.24|300.59|295.19|300.65|295.25|300.59|295.19|8
1643499950000|2022-01-29 23:45:50|300.6|295.2|300.59|295.19|300.61|295.21|300.59|295.19|3
1643499960000|2022-01-29 23:46:00|300.6|295.2|300.61|295.21|300.61|295.21|300.6|295.2|4
1643499970000|2022-01-29 23:46:10|300.6|295.2|300.61|295.21|300.62|295.22|300.59|295.19|15
1643499980000|2022-01-29 23:46:20|300.62|295.22|300.62|295.22|300.65|295.25|300.6|295.2|8
1643499990000|2022-01-29 23:46:30|300.63|295.23|300.62|295.22|300.63|295.23|300.62|295.22|2
1643500000000|2022-01-29 23:46:40|300.63|295.23|300.63|295.23|300.63|295.23|300.62|295.22|13
1643500010000|2022-01-29 23:46:50|300.64|295.24|300.67|295.27|300.67|295.27|300.64|295.24|4
1643500020000|2022-01-29 23:47:00|300.7|295.3|300.7|295.3|300.7|295.3|300.7|295.3|1
1643500030000|2022-01-29 23:47:10|300.69|295.29|300.68|295.28|300.69|295.29|300.67|295.27|6
1643500040000|2022-01-29 23:47:20|300.69|295.29|300.69|295.29|300.7|295.3|300.69|295.29|3
1643500050000|2022-01-29 23:47:30|300.7|295.3|300.78|295.38|300.78|295.38|300.7|295.3|6
1643500060000|2022-01-29 23:47:40|300.79|295.39|300.78|295.38|300.79|295.39|300.78|295.38|2
1643500070000|2022-01-29 23:47:50|300.79|295.39|300.82|295.42|300.82|295.42|300.79|295.39|6
1643500080000|2022-01-29 23:48:00|300.83|295.43|300.86|295.46|300.86|295.46|300.83|295.43|2
1643500100000|2022-01-29 23:48:20|300.85|295.45|300.83|295.43|300.85|295.45|300.83|295.43|2
1643500110000|2022-01-29 23:48:30|300.81|295.41|300.8|295.4|300.81|295.41|300.77|295.37|12
1643500120000|2022-01-29 23:48:40|300.81|295.41|300.81|295.41|300.81|295.41|300.81|295.41|1
1643500130000|2022-01-29 23:48:50|300.82|295.42|300.82|295.42|300.83|295.43|300.82|295.42|3
1643500140000|2022-01-29 23:49:00|300.83|295.43|300.81|295.41|300.83|295.43|300.81|295.41|3
1643500150000|2022-01-29 23:49:10|300.82|295.42|300.96|295.56|300.96|295.56|300.81|295.41|14
1643500160000|2022-01-29 23:49:20|300.97|295.57|301.07|295.67|301.08|295.68|300.97|295.57|11
1643500170000|2022-01-29 23:49:30|301.1|295.7|301.15|295.75|301.16|295.76|301.1|295.7|8
1643500180000|2022-01-29 23:49:40|301.12|295.72|301.03|295.63|301.12|295.72|301.02|295.62|12
1643500190000|2022-01-29 23:49:50|301.04|295.64|301.05|295.65|301.05|295.65|301.02|295.62|7
1643500200000|2022-01-29 23:50:00|301.04|295.64|301.04|295.64|301.05|295.65|301.04|295.64|5
1643500210000|2022-01-29 23:50:10|301.05|295.65|301.05|295.65|301.05|295.65|301.04|295.64|3
1643500220000|2022-01-29 23:50:20|301.04|295.64|301.05|295.65|301.09|295.69|301.03|295.63|12
1643500230000|2022-01-29 23:50:30|301.06|295.66|301.06|295.66|301.06|295.66|301.06|295.66|1
1643500240000|2022-01-29 23:50:40|301.05|295.65|301.06|295.66|301.06|295.66|301.04|295.64|4
1643500250000|2022-01-29 23:50:50|301.07|295.67|301.06|295.66|301.07|295.67|301.06|295.66|8
1643500260000|2022-01-29 23:51:00|301.09|295.69|301.1|295.7|301.12|295.72|301.09|295.69|10
1643500270000|2022-01-29 23:51:10|301.09|295.69|301.13|295.73|301.13|295.73|301.09|295.69|4
1643500280000|2022-01-29 23:51:20|301.14|295.74|301.14|295.74|301.14|295.74|301.14|295.74|1
1643500290000|2022-01-29 23:51:30|301.13|295.73|301.18|295.78|301.18|295.78|301.12|295.72|8
1643500300000|2022-01-29 23:51:40|301.2|295.8|301.32|295.92|301.34|295.94|301.2|295.8|18
1643500310000|2022-01-29 23:51:50|301.31|295.91|301.4|296|301.4|296|301.31|295.91|5
1643500320000|2022-01-29 23:52:00|301.39|295.99|301.4|296|301.4|296|301.37|295.97|5
1643500330000|2022-01-29 23:52:10|301.39|295.99|301.37|295.97|301.39|295.99|301.37|295.97|3
1643500340000|2022-01-29 23:52:20|301.38|295.98|301.43|296.03|301.43|296.03|301.37|295.97|8
1643500350000|2022-01-29 23:52:30|301.46|296.06|301.48|296.08|301.48|296.08|301.46|296.06|2
1643500370000|2022-01-29 23:52:50|301.49|296.09|301.44|296.04|301.49|296.09|301.42|296.02|11
1643500380000|2022-01-29 23:53:00|301.43|296.03|301.43|296.03|301.44|296.04|301.43|296.03|3
1643500390000|2022-01-29 23:53:10|301.42|296.02|301.41|296.01|301.42|296.02|301.41|296.01|4
1643500400000|2022-01-29 23:53:20|301.42|296.02|301.32|295.92|301.42|296.02|301.32|295.92|4
1643500410000|2022-01-29 23:53:30|301.31|295.91|301.29|295.89|301.31|295.91|301.29|295.89|2
1643500420000|2022-01-29 23:53:40|301.3|295.9|301.34|295.94|301.34|295.94|301.3|295.9|5
1643500430000|2022-01-29 23:53:50|301.33|295.93|301.34|295.94|301.34|295.94|301.33|295.93|4
1643500440000|2022-01-29 23:54:00|301.35|295.95|301.44|296.04|301.44|296.04|301.34|295.94|10
1643500450000|2022-01-29 23:54:10|301.43|296.03|301.4|296|301.43|296.03|301.4|296|9
1643500460000|2022-01-29 23:54:20|301.39|295.99|301.38|295.98|301.4|296|301.38|295.98|3
1643500480000|2022-01-29 23:54:40|301.37|295.97|301.38|295.98|301.38|295.98|301.37|295.97|8
1643500490000|2022-01-29 23:54:50|301.37|295.97|301.38|295.98|301.39|295.99|301.37|295.97|4
1643500500000|2022-01-29 23:55:00|301.37|295.97|301.39|295.99|301.4|296|301.37|295.97|6
1643500510000|2022-01-29 23:55:10|301.4|296|301.39|295.99|301.4|296|301.38|295.98|4
1643500520000|2022-01-29 23:55:20|301.4|296|301.39|295.99|301.4|296|301.39|295.99|6
1643500530000|2022-01-29 23:55:30|301.38|295.98|301.39|295.99|301.39|295.99|301.38|295.98|2
1643500540000|2022-01-29 23:55:40|301.38|295.98|301.38|295.98|301.38|295.98|301.38|295.98|1
1643500550000|2022-01-29 23:55:50|301.39|295.99|301.38|295.98|301.39|295.99|301.38|295.98|4
1643500560000|2022-01-29 23:56:00|301.39|295.99|301.39|295.99|301.39|295.99|301.39|295.99|1
1643500570000|2022-01-29 23:56:10|301.38|295.98|301.38|295.98|301.39|295.99|301.38|295.98|7
1643500580000|2022-01-29 23:56:20|301.39|295.99|301.39|295.99|301.39|295.99|301.38|295.98|7
1643500590000|2022-01-29 23:56:30|301.38|295.98|301.42|296.02|301.42|296.02|301.38|295.98|4
1643500600000|2022-01-29 23:56:40|301.43|296.03|301.45|296.05|301.46|296.06|301.43|296.03|4
1643500610000|2022-01-29 23:56:50|301.44|296.04|301.4|296|301.45|296.05|301.4|296|5
1643500620000|2022-01-29 23:57:00|301.41|296.01|301.43|296.03|301.43|296.03|301.41|296.01|3
1643500630000|2022-01-29 23:57:10|301.44|296.04|301.45|296.05|301.45|296.05|301.44|296.04|2
1643500640000|2022-01-29 23:57:20|301.47|296.07|301.5|296.1|301.52|296.12|301.47|296.07|5
1643500650000|2022-01-29 23:57:30|301.51|296.11|301.51|296.11|301.51|296.11|301.51|296.11|1
1643500660000|2022-01-29 23:57:40|301.5|296.1|301.51|296.11|301.51|296.11|301.5|296.1|2
1643500670000|2022-01-29 23:57:50|301.52|296.12|301.52|296.12|301.52|296.12|301.52|296.12|1
1643500680000|2022-01-29 23:58:00|301.53|296.13|301.54|296.14|301.54|296.14|301.52|296.12|6
1643500690000|2022-01-29 23:58:10|301.53|296.13|301.53|296.13|301.53|296.13|301.53|296.13|1
1643500700000|2022-01-29 23:58:20|301.52|296.12|301.53|296.13|301.53|296.13|301.52|296.12|2
1643500710000|2022-01-29 23:58:30|301.51|296.11|301.66|296.26|301.66|296.26|301.51|296.11|14
1643500720000|2022-01-29 23:58:40|301.67|296.27|301.86|296.46|301.87|296.47|301.67|296.27|11
1643500730000|2022-01-29 23:58:50|301.85|296.45|301.8|296.4|301.85|296.45|301.8|296.4|6
1643500740000|2022-01-29 23:59:00|301.81|296.41|301.7|296.3|301.81|296.41|301.7|296.3|8
1643500750000|2022-01-29 23:59:10|301.69|296.29|301.63|296.23|301.69|296.29|301.63|296.23|13
1643500760000|2022-01-29 23:59:20|301.64|296.24|301.65|296.25|301.67|296.27|301.63|296.23|14
1643500770000|2022-01-29 23:59:30|301.66|296.26|301.54|296.14|301.7|296.3|301.54|296.14|15
1643500780000|2022-01-29 23:59:40|301.55|296.15|301.49|296.09|301.55|296.15|301.48|296.08|15
1643500790000|2022-01-29 23:59:50|301.48|296.08|301.64|296.24|301.64|296.24|301.45|296.05|15
1643500800000|2022-01-30 00:00:00|301.68|296.28|301.66|296.26|301.68|296.28|301.64|296.24|6
1643500810000|2022-01-30 00:00:10|301.67|296.27|301.69|296.29|301.69|296.29|301.67|296.27|9
1643500820000|2022-01-30 00:00:20|301.68|296.28|301.54|296.14|301.69|296.29|301.53|296.13|20
1643500830000|2022-01-30 00:00:30|301.53|296.13|301.51|296.11|301.55|296.15|301.48|296.08|16
1643500840000|2022-01-30 00:00:40|301.52|296.12|301.47|296.07|301.52|296.12|301.46|296.06|13
1643500860000|2022-01-30 00:01:00|301.48|296.08|301.5|296.1|301.5|296.1|301.47|296.07|14
1643500870000|2022-01-30 00:01:10|301.49|296.09|301.49|296.09|301.51|296.11|301.46|296.06|10
1643500880000|2022-01-30 00:01:20|301.47|296.07|301.47|296.07|301.47|296.07|301.43|296.03|16
1643500890000|2022-01-30 00:01:30|301.48|296.08|301.27|295.87|301.48|296.08|301.27|295.87|23
1643500900000|2022-01-30 00:01:40|301.25|295.85|300.97|295.57|301.25|295.85|300.97|295.57|18
1643500910000|2022-01-30 00:01:50|300.98|295.58|300.83|295.43|300.98|295.58|300.81|295.41|22
1643500920000|2022-01-30 00:02:00|300.82|295.42|300.8|295.4|300.86|295.46|300.77|295.37|18
1643500930000|2022-01-30 00:02:10|300.81|295.41|300.86|295.46|300.87|295.47|300.81|295.41|14
1643500940000|2022-01-30 00:02:20|300.87|295.47|300.87|295.47|300.87|295.47|300.86|295.46|3
1643500950000|2022-01-30 00:02:30|300.86|295.46|300.8|295.4|300.86|295.46|300.78|295.38|10
1643500960000|2022-01-30 00:02:40|300.82|295.42|300.74|295.34|300.84|295.44|300.72|295.32|20
1643500970000|2022-01-30 00:02:50|300.75|295.35|300.92|295.52|300.95|295.55|300.75|295.35|17
1643500980000|2022-01-30 00:03:00|300.93|295.53|300.93|295.53|300.95|295.55|300.91|295.51|15
1643500990000|2022-01-30 00:03:10|300.92|295.52|300.94|295.54|300.94|295.54|300.92|295.52|7
1643501000000|2022-01-30 00:03:20|300.95|295.55|300.91|295.51|300.95|295.55|300.89|295.49|11
1643501010000|2022-01-30 00:03:30|300.9|295.5|300.76|295.36|300.9|295.5|300.76|295.36|9
1643501020000|2022-01-30 00:03:40|300.77|295.37|300.75|295.35|300.78|295.38|300.75|295.35|7
1643501030000|2022-01-30 00:03:50|300.76|295.36|300.68|295.28|300.79|295.39|300.66|295.26|22
1643501040000|2022-01-30 00:04:00|300.69|295.29|300.68|295.28|300.7|295.3|300.67|295.27|5
1643501050000|2022-01-30 00:04:10|300.69|295.29|300.68|295.28|300.69|295.29|300.68|295.28|6
1643501060000|2022-01-30 00:04:20|300.67|295.27|300.68|295.28|300.68|295.28|300.67|295.27|2
1643501070000|2022-01-30 00:04:30|300.69|295.29|300.7|295.3|300.7|295.3|300.69|295.29|2
1643501080000|2022-01-30 00:04:40|300.74|295.34|301.13|295.73|301.15|295.75|300.74|295.34|20
1643501090000|2022-01-30 00:04:50|301.14|295.74|301.28|295.88|301.29|295.89|301.14|295.74|15
1643501100000|2022-01-30 00:05:00|301.29|295.89|301.36|295.96|301.41|296.01|301.29|295.89|5
1643501110000|2022-01-30 00:05:10|301.35|295.95|301.38|295.98|301.39|295.99|301.33|295.93|12
1643501120000|2022-01-30 00:05:20|301.37|295.97|301.2|295.8|301.38|295.98|301.2|295.8|14
1643501130000|2022-01-30 00:05:30|301.21|295.81|301.2|295.8|301.22|295.82|301.18|295.78|14
1643501140000|2022-01-30 00:05:40|301.18|295.78|301.18|295.78|301.19|295.79|301.18|295.78|5
1643501150000|2022-01-30 00:05:50|301.19|295.79|301.17|295.77|301.2|295.8|301.17|295.77|6
1643501160000|2022-01-30 00:06:00|301.2|295.8|301.16|295.76|301.2|295.8|301.16|295.76|4
1643501170000|2022-01-30 00:06:10|301.17|295.77|301.17|295.77|301.17|295.77|301.16|295.76|3
1643501180000|2022-01-30 00:06:20|301.16|295.76|301.14|295.74|301.17|295.77|301.13|295.73|8
1643501190000|2022-01-30 00:06:30|301.16|295.76|301.15|295.75|301.17|295.77|301.1|295.7|8
1643501200000|2022-01-30 00:06:40|301.16|295.76|301.15|295.75|301.17|295.77|301.15|295.75|10
1643501210000|2022-01-30 00:06:50|301.14|295.74|301.16|295.76|301.17|295.77|301.14|295.74|9
1643501220000|2022-01-30 00:07:00|301.15|295.75|301.22|295.82|301.34|295.94|301.15|295.75|22
1643501230000|2022-01-30 00:07:10|301.26|295.86|301.14|295.74|301.27|295.87|301.14|295.74|15
1643501240000|2022-01-30 00:07:20|301.12|295.72|301.1|295.7|301.12|295.72|301.1|295.7|9
1643501250000|2022-01-30 00:07:30|301.11|295.71|301.1|295.7|301.11|295.71|301.1|295.7|2
1643501260000|2022-01-30 00:07:40|301.11|295.71|301.08|295.68|301.11|295.71|301.08|295.68|9
1643501270000|2022-01-30 00:07:50|301.07|295.67|301.07|295.67|301.09|295.69|301.07|295.67|8
1643501280000|2022-01-30 00:08:00|301.08|295.68|301.07|295.67|301.08|295.68|301.07|295.67|4
1643501290000|2022-01-30 00:08:10|301.08|295.68|301.09|295.69|301.09|295.69|301.07|295.67|5
1643501300000|2022-01-30 00:08:20|301.08|295.68|301.09|295.69|301.1|295.7|301.08|295.68|10
1643501310000|2022-01-30 00:08:30|301.08|295.68|301.09|295.69|301.1|295.7|301.07|295.67|9
1643501320000|2022-01-30 00:08:40|301.08|295.68|301.06|295.66|301.09|295.69|301.05|295.65|9
1643501330000|2022-01-30 00:08:50|301.08|295.68|301.1|295.7|301.1|295.7|301.08|295.68|9
1643501340000|2022-01-30 00:09:00|301.11|295.71|301.1|295.7|301.11|295.71|301.09|295.69|4
1643501360000|2022-01-30 00:09:20|301.11|295.71|301.1|295.7|301.11|295.71|301.1|295.7|2
1643501370000|2022-01-30 00:09:30|301.09|295.69|301.09|295.69|301.1|295.7|301.08|295.68|6
1643501380000|2022-01-30 00:09:40|301.08|295.68|301.09|295.69|301.09|295.69|301.08|295.68|14
1643501390000|2022-01-30 00:09:50|301.08|295.68|301.07|295.67|301.08|295.68|301.06|295.66|10
1643501400000|2022-01-30 00:10:00|301.08|295.68|301.08|295.68|301.09|295.69|301.07|295.67|5
1643501410000|2022-01-30 00:10:10|301.07|295.67|301.07|295.67|301.07|295.67|301.06|295.66|3
1643501420000|2022-01-30 00:10:20|301.08|295.68|301.08|295.68|301.09|295.69|301.07|295.67|7
1643501430000|2022-01-30 00:10:30|301.09|295.69|301.06|295.66|301.1|295.7|301.05|295.65|9
1643501440000|2022-01-30 00:10:40|301.07|295.67|301.11|295.71|301.11|295.71|301.06|295.66|9
1643501450000|2022-01-30 00:10:50|301.12|295.72|301.1|295.7|301.12|295.72|301.09|295.69|13
1643501460000|2022-01-30 00:11:00|301.13|295.73|301.16|295.76|301.17|295.77|301.13|295.73|11
1643501470000|2022-01-30 00:11:10|301.18|295.78|301.15|295.75|301.18|295.78|301.15|295.75|6
1643501480000|2022-01-30 00:11:20|301.16|295.76|301.15|295.75|301.16|295.76|301.15|295.75|2
1643501490000|2022-01-30 00:11:30|301.16|295.76|301.1|295.7|301.16|295.76|301.09|295.69|10
1643501500000|2022-01-30 00:11:40|301.09|295.69|301.07|295.67|301.1|295.7|301.07|295.67|5
1643501510000|2022-01-30 00:11:50|301.08|295.68|301.14|295.74|301.14|295.74|301.07|295.67|10
1643501520000|2022-01-30 00:12:00|301.12|295.72|301.2|295.8|301.2|295.8|301.12|295.72|12
1643501530000|2022-01-30 00:12:10|301.23|295.83|301.29|295.89|301.37|295.97|301.23|295.83|19
1643501540000|2022-01-30 00:12:20|301.3|295.9|301.32|295.92|301.32|295.92|301.29|295.89|5
1643501550000|2022-01-30 00:12:30|301.33|295.93|301.32|295.92|301.34|295.94|301.32|295.92|4
1643501560000|2022-01-30 00:12:40|301.33|295.93|301.33|295.93|301.33|295.93|301.32|295.92|5
1643501570000|2022-01-30 00:12:50|301.32|295.92|301.33|295.93|301.33|295.93|301.32|295.92|10
1643501580000|2022-01-30 00:13:00|301.32|295.92|301.32|295.92|301.33|295.93|301.31|295.91|5
1643501590000|2022-01-30 00:13:10|301.33|295.93|301.38|295.98|301.44|296.04|301.32|295.92|16
1643501600000|2022-01-30 00:13:20|301.39|295.99|301.29|295.89|301.39|295.99|301.28|295.88|9
1643501610000|2022-01-30 00:13:30|301.3|295.9|301.29|295.89|301.3|295.9|301.29|295.89|2
1643501630000|2022-01-30 00:13:50|301.31|295.91|301.31|295.91|301.31|295.91|301.3|295.9|3
1643501640000|2022-01-30 00:14:00|301.32|295.92|301.33|295.93|301.33|295.93|301.32|295.92|2
1643501650000|2022-01-30 00:14:10|301.34|295.94|301.33|295.93|301.34|295.94|301.33|295.93|4
1643501660000|2022-01-30 00:14:20|301.34|295.94|301.45|296.05|301.45|296.05|301.34|295.94|19
1643501670000|2022-01-30 00:14:30|301.46|296.06|301.46|296.06|301.47|296.07|301.45|296.05|5
1643501680000|2022-01-30 00:14:40|301.45|296.05|301.46|296.06|301.46|296.06|301.45|296.05|2
1643501690000|2022-01-30 00:14:50|301.49|296.09|301.44|296.04|301.49|296.09|301.44|296.04|7
1643501700000|2022-01-30 00:15:00|301.45|296.05|301.47|296.07|301.47|296.07|301.44|296.04|8
1643501710000|2022-01-30 00:15:10|301.46|296.06|301.5|296.1|301.5|296.1|301.46|296.06|11
1643501720000|2022-01-30 00:15:20|301.49|296.09|301.5|296.1|301.5|296.1|301.48|296.08|6
1643501730000|2022-01-30 00:15:30|301.49|296.09|301.51|296.11|301.57|296.17|301.49|296.09|15
1643501740000|2022-01-30 00:15:40|301.5|296.1|301.5|296.1|301.51|296.11|301.5|296.1|5
1643501750000|2022-01-30 00:15:50|301.51|296.11|301.51|296.11|301.52|296.12|301.51|296.11|7
1643501760000|2022-01-30 00:16:00|301.52|296.12|301.47|296.07|301.52|296.12|301.46|296.06|7
1643501770000|2022-01-30 00:16:10|301.48|296.08|301.47|296.07|301.48|296.08|301.47|296.07|10
1643501780000|2022-01-30 00:16:20|301.48|296.08|301.48|296.08|301.48|296.08|301.47|296.07|3
1643501790000|2022-01-30 00:16:30|301.49|296.09|301.49|296.09|301.49|296.09|301.48|296.08|7
1643501800000|2022-01-30 00:16:40|301.52|296.12|301.59|296.19|301.6|296.2|301.52|296.12|7
1643501810000|2022-01-30 00:16:50|301.6|296.2|301.6|296.2|301.67|296.27|301.6|296.2|12
1643501820000|2022-01-30 00:17:00|301.59|296.19|301.52|296.12|301.59|296.19|301.51|296.11|13
1643501830000|2022-01-30 00:17:10|301.54|296.14|301.52|296.12|301.54|296.14|301.52|296.12|10
1643501840000|2022-01-30 00:17:20|301.51|296.11|301.51|296.11|301.51|296.11|301.51|296.11|1
1643501850000|2022-01-30 00:17:30|301.52|296.12|301.5|296.1|301.53|296.13|301.49|296.09|10
1643501860000|2022-01-30 00:17:40|301.49|296.09|301.49|296.09|301.51|296.11|301.49|296.09|6
1643501870000|2022-01-30 00:17:50|301.48|296.08|301.42|296.02|301.48|296.08|301.41|296.01|7
1643501880000|2022-01-30 00:18:00|301.4|296|301.31|295.91|301.4|296|301.31|295.91|13
1643501890000|2022-01-30 00:18:10|301.3|295.9|301.27|295.87|301.32|295.92|301.26|295.86|11
1643501900000|2022-01-30 00:18:20|301.26|295.86|301.08|295.68|301.26|295.86|301.08|295.68|17
1643501910000|2022-01-30 00:18:30|301.07|295.67|300.96|295.56|301.07|295.67|300.95|295.55|6
1643501920000|2022-01-30 00:18:40|300.98|295.58|300.98|295.58|300.99|295.59|300.96|295.56|4
1643501930000|2022-01-30 00:18:50|300.99|295.59|300.99|295.59|300.99|295.59|300.99|295.59|1
1643501940000|2022-01-30 00:19:00|301|295.6|300.99|295.59|301|295.6|300.99|295.59|4
1643501950000|2022-01-30 00:19:10|301.01|295.61|301.2|295.8|301.2|295.8|301.01|295.61|14
1643501960000|2022-01-30 00:19:20|301.25|295.85|301.37|295.97|301.4|296|301.25|295.85|16
1643501970000|2022-01-30 00:19:30|301.36|295.96|301.25|295.85|301.36|295.96|301.24|295.84|11
1643502000000|2022-01-30 00:20:00|301.24|295.84|301.2|295.8|301.24|295.84|301.2|295.8|4
1643502010000|2022-01-30 00:20:10|301.16|295.76|301.11|295.71|301.16|295.76|301.11|295.71|10
1643502020000|2022-01-30 00:20:20|301.12|295.72|301.09|295.69|301.13|295.73|301.08|295.68|10
1643502030000|2022-01-30 00:20:30|301.08|295.68|301.01|295.61|301.08|295.68|301.01|295.61|11
1643502040000|2022-01-30 00:20:40|301|295.6|300.93|295.53|301|295.6|300.91|295.51|11
1643502050000|2022-01-30 00:20:50|300.94|295.54|300.93|295.53|300.94|295.54|300.91|295.51|4
1643502060000|2022-01-30 00:21:00|300.92|295.52|300.92|295.52|300.93|295.53|300.92|295.52|15
1643502070000|2022-01-30 00:21:10|300.93|295.53|300.92|295.52|300.93|295.53|300.91|295.51|14
1643502080000|2022-01-30 00:21:20|300.91|295.51|300.91|295.51|300.91|295.51|300.9|295.5|19
1643502090000|2022-01-30 00:21:30|300.9|295.5|300.9|295.5|300.9|295.5|300.9|295.5|1
1643502100000|2022-01-30 00:21:40|300.91|295.51|300.95|295.55|300.95|295.55|300.91|295.51|4
1643502120000|2022-01-30 00:22:00|300.94|295.54|300.91|295.51|300.94|295.54|300.91|295.51|5
1643502130000|2022-01-30 00:22:10|300.9|295.5|300.89|295.49|300.9|295.5|300.88|295.48|8
1643502140000|2022-01-30 00:22:20|300.87|295.47|300.87|295.47|300.9|295.5|300.87|295.47|9
1643502150000|2022-01-30 00:22:30|300.86|295.46|300.85|295.45|300.87|295.47|300.85|295.45|6
1643502160000|2022-01-30 00:22:40|300.86|295.46|300.85|295.45|300.86|295.46|300.85|295.45|2
1643502170000|2022-01-30 00:22:50|300.86|295.46|300.87|295.47|300.87|295.47|300.86|295.46|2
1643502180000|2022-01-30 00:23:00|300.86|295.46|300.86|295.46|300.86|295.46|300.85|295.45|9
1643502190000|2022-01-30 00:23:10|300.84|295.44|300.84|295.44|300.84|295.44|300.84|295.44|1
1643502200000|2022-01-30 00:23:20|300.83|295.43|300.82|295.42|300.83|295.43|300.81|295.41|3
1643502260000|2022-01-30 00:24:20|300.83|295.43|300.85|295.45|300.85|295.45|300.83|295.43|2
1643502270000|2022-01-30 00:24:30|300.86|295.46|300.85|295.45|300.86|295.46|300.85|295.45|2
1643502290000|2022-01-30 00:24:50|300.86|295.46|300.99|295.59|300.99|295.59|300.86|295.46|9
1643502300000|2022-01-30 00:25:00|301|295.6|301|295.6|301|295.6|300.99|295.59|5
1643502320000|2022-01-30 00:25:20|301.01|295.61|301.01|295.61|301.01|295.61|301.01|295.61|1
1643502330000|2022-01-30 00:25:30|301|295.6|301|295.6|301|295.6|301|295.6|1
1643502340000|2022-01-30 00:25:40|300.99|295.59|300.99|295.59|301|295.6|300.99|295.59|3
1643502350000|2022-01-30 00:25:50|300.98|295.58|300.98|295.58|300.98|295.58|300.98|295.58|1
1643502360000|2022-01-30 00:26:00|300.99|295.59|300.98|295.58|300.99|295.59|300.98|295.58|2
1643502370000|2022-01-30 00:26:10|300.97|295.57|300.9|295.5|300.97|295.57|300.9|295.5|7
1643502380000|2022-01-30 00:26:20|300.89|295.49|300.7|295.3|300.9|295.5|300.7|295.3|17
1643502390000|2022-01-30 00:26:30|300.69|295.29|300.6|295.2|300.7|295.3|300.59|295.19|13
1643502400000|2022-01-30 00:26:40|300.61|295.21|300.54|295.14|300.62|295.22|300.54|295.14|11
1643502410000|2022-01-30 00:26:50|300.55|295.15|300.54|295.14|300.55|295.15|300.54|295.14|6
1643502420000|2022-01-30 00:27:00|300.52|295.12|300.48|295.08|300.52|295.12|300.48|295.08|5
1643502430000|2022-01-30 00:27:10|300.47|295.07|300.47|295.07|300.48|295.08|300.47|295.07|15
1643502440000|2022-01-30 00:27:20|300.48|295.08|300.24|294.84|300.48|295.08|300.24|294.84|19
1643502450000|2022-01-30 00:27:30|300.25|294.85|300.21|294.81|300.25|294.85|300.2|294.8|16
1643502460000|2022-01-30 00:27:40|300.2|294.8|300.27|294.87|300.28|294.88|300.2|294.8|9
1643502470000|2022-01-30 00:27:50|300.26|294.86|300.25|294.85|300.26|294.86|300.25|294.85|4
1643502480000|2022-01-30 00:28:00|300.24|294.84|300.23|294.83|300.25|294.85|300.23|294.83|10
1643502490000|2022-01-30 00:28:10|300.24|294.84|300.24|294.84|300.24|294.84|300.24|294.84|1
1643502500000|2022-01-30 00:28:20|300.22|294.82|300.22|294.82|300.22|294.82|300.22|294.82|1
1643502510000|2022-01-30 00:28:30|300.21|294.81|300.2|294.8|300.22|294.82|300.2|294.8|4
1643502520000|2022-01-30 00:28:40|300.18|294.78|300.16|294.76|300.19|294.79|300.16|294.76|9
1643502530000|2022-01-30 00:28:50|300.17|294.77|300.17|294.77|300.17|294.77|300.16|294.76|5
1643502540000|2022-01-30 00:29:00|300.16|294.76|300.15|294.75|300.17|294.77|300.14|294.74|8
1643502550000|2022-01-30 00:29:10|300.12|294.72|300.08|294.68|300.12|294.72|300.08|294.68|5
1643502560000|2022-01-30 00:29:20|300.09|294.69|300.03|294.63|300.09|294.69|300.03|294.63|11
1643502570000|2022-01-30 00:29:30|300.04|294.64|300.03|294.63|300.06|294.66|300.03|294.63|14
1643502580000|2022-01-30 00:29:40|300.05|294.65|300.02|294.62|300.05|294.65|300.01|294.61|8
1643502590000|2022-01-30 00:29:50|300.01|294.61|299.92|294.52|300.02|294.62|299.92|294.52|8
1643502600000|2022-01-30 00:30:00|299.95|294.55|300.04|294.64|300.04|294.64|299.95|294.55|13
1643502610000|2022-01-30 00:30:10|300.05|294.65|300.08|294.68|300.11|294.71|300.05|294.65|10
1643502620000|2022-01-30 00:30:20|300.09|294.69|300.08|294.68|300.09|294.69|300.07|294.67|6
1643502630000|2022-01-30 00:30:30|300.09|294.69|300.08|294.68|300.09|294.69|300.08|294.68|2
1643502640000|2022-01-30 00:30:40|300.07|294.67|300.06|294.66|300.08|294.68|300.06|294.66|8
1643502650000|2022-01-30 00:30:50|300.07|294.67|300.05|294.65|300.07|294.67|300.05|294.65|5
1643502670000|2022-01-30 00:31:10|300.01|294.61|299.95|294.55|300.01|294.61|299.95|294.55|9
1643502680000|2022-01-30 00:31:20|299.96|294.56|299.95|294.55|299.97|294.57|299.95|294.55|8
1643502690000|2022-01-30 00:31:30|299.92|294.52|299.8|294.4|299.92|294.52|299.8|294.4|13
1643502700000|2022-01-30 00:31:40|299.79|294.39|299.76|294.36|299.8|294.4|299.76|294.36|11
1643502710000|2022-01-30 00:31:50|299.77|294.37|299.77|294.37|299.77|294.37|299.76|294.36|5
1643502720000|2022-01-30 00:32:00|299.76|294.36|299.75|294.35|299.76|294.36|299.74|294.34|4
1643502730000|2022-01-30 00:32:10|299.74|294.34|299.63|294.23|299.74|294.34|299.58|294.18|18
1643502740000|2022-01-30 00:32:20|299.64|294.24|299.62|294.22|299.67|294.27|299.62|294.22|9
1643502750000|2022-01-30 00:32:30|299.61|294.21|299.6|294.2|299.61|294.21|299.6|294.2|4
1643502760000|2022-01-30 00:32:40|299.59|294.19|299.46|294.06|299.59|294.19|299.46|294.06|15
1643502770000|2022-01-30 00:32:50|299.47|294.07|299.45|294.05|299.47|294.07|299.45|294.05|10
1643502780000|2022-01-30 00:33:00|299.44|294.04|299.43|294.03|299.45|294.05|299.43|294.03|4
1643502790000|2022-01-30 00:33:10|299.44|294.04|299.39|293.99|299.44|294.04|299.38|293.98|10
1643502800000|2022-01-30 00:33:20|299.38|293.98|299.34|293.94|299.39|293.99|299.34|293.94|17
1643502810000|2022-01-30 00:33:30|299.33|293.93|299.27|293.87|299.34|293.94|299.24|293.84|8
1643502820000|2022-01-30 00:33:40|299.26|293.86|299.25|293.85|299.26|293.86|299.25|293.85|2
1643502830000|2022-01-30 00:33:50|299.26|293.86|299.24|293.84|299.26|293.86|299.24|293.84|5
1643502840000|2022-01-30 00:34:00|299.25|293.85|299.25|293.85|299.26|293.86|299.22|293.82|8
1643502860000|2022-01-30 00:34:20|299.26|293.86|299.26|293.86|299.26|293.86|299.26|293.86|1
1643502870000|2022-01-30 00:34:30|299.27|293.87|299.13|293.73|299.27|293.87|299.13|293.73|10
1643502880000|2022-01-30 00:34:40|299.15|293.75|299.15|293.75|299.15|293.75|299.14|293.74|3
1643502890000|2022-01-30 00:34:50|299.14|293.74|299.14|293.74|299.15|293.75|299.14|293.74|7
1643502900000|2022-01-30 00:35:00|299.13|293.73|299.15|293.75|299.15|293.75|299.13|293.73|7
1643502910000|2022-01-30 00:35:10|299.14|293.74|299.14|293.74|299.15|293.75|299.14|293.74|3
1643502920000|2022-01-30 00:35:20|299.13|293.73|299.13|293.73|299.15|293.75|299.13|293.73|9
1643502930000|2022-01-30 00:35:30|299.14|293.74|299.09|293.69|299.14|293.74|299.09|293.69|10
1643502940000|2022-01-30 00:35:40|299.08|293.68|299.09|293.69|299.09|293.69|299.08|293.68|2
1643502950000|2022-01-30 00:35:50|299.08|293.68|299|293.6|299.08|293.68|298.99|293.59|10
1643502960000|2022-01-30 00:36:00|299.02|293.62|299.01|293.61|299.03|293.63|299.01|293.61|6
1643502970000|2022-01-30 00:36:10|299.03|293.63|299.56|294.16|299.56|294.16|299.03|293.63|23
1643502980000|2022-01-30 00:36:20|299.53|294.13|299.55|294.15|299.6|294.2|299.49|294.09|17
1643502990000|2022-01-30 00:36:30|299.52|294.12|299.4|294|299.52|294.12|299.38|293.98|17
1643503000000|2022-01-30 00:36:40|299.37|293.97|299.33|293.93|299.37|293.97|299.33|293.93|7
1643503010000|2022-01-30 00:36:50|299.32|293.92|299.33|293.93|299.34|293.94|299.32|293.92|9
1643503020000|2022-01-30 00:37:00|299.36|293.96|299.48|294.08|299.49|294.09|299.36|293.96|10
1643503030000|2022-01-30 00:37:10|299.49|294.09|299.34|293.94|299.5|294.1|299.34|293.94|23
1643503040000|2022-01-30 00:37:20|299.35|293.95|299.43|294.03|299.46|294.06|299.33|293.93|25
1643503050000|2022-01-30 00:37:30|299.44|294.04|299.3|293.9|299.44|294.04|299.3|293.9|10
1643503060000|2022-01-30 00:37:40|299.31|293.91|299.33|293.93|299.35|293.95|299.31|293.91|4
1643503070000|2022-01-30 00:37:50|299.34|293.94|299.35|293.95|299.36|293.96|299.32|293.92|9
1643503080000|2022-01-30 00:38:00|299.36|293.96|299.32|293.92|299.36|293.96|299.29|293.89|10
1643503090000|2022-01-30 00:38:10|299.29|293.89|299.28|293.88|299.3|293.9|299.27|293.87|8
1643503100000|2022-01-30 00:38:20|299.27|293.87|299.19|293.79|299.27|293.87|299.18|293.78|8
1643503110000|2022-01-30 00:38:30|299.2|293.8|299.2|293.8|299.2|293.8|299.19|293.79|3
1643503120000|2022-01-30 00:38:40|299.21|293.81|299.24|293.84|299.25|293.85|299.2|293.8|6
1643503140000|2022-01-30 00:39:00|299.21|293.81|299.21|293.81|299.21|293.81|299.21|293.81|1
1643503150000|2022-01-30 00:39:10|299.2|293.8|299.19|293.79|299.2|293.8|299.17|293.77|13
1643503160000|2022-01-30 00:39:20|299.2|293.8|299.21|293.81|299.21|293.81|299.19|293.79|6
1643503170000|2022-01-30 00:39:30|299.22|293.82|299.21|293.81|299.22|293.82|299.21|293.81|4
1643503180000|2022-01-30 00:39:40|299.2|293.8|299.2|293.8|299.2|293.8|299.19|293.79|3
1643503190000|2022-01-30 00:39:50|299.19|293.79|299.23|293.83|299.23|293.83|299.19|293.79|5
1643503200000|2022-01-30 00:40:00|299.22|293.82|298.33|292.93|299.22|293.82|298.33|292.93|27
1643503210000|2022-01-30 00:40:10|298.36|292.96|298.17|292.77|298.36|292.96|298.09|292.69|32
1643503220000|2022-01-30 00:40:20|298.13|292.73|297.91|292.51|298.17|292.77|297.9|292.5|24
1643503230000|2022-01-30 00:40:30|297.92|292.52|297.79|292.39|297.92|292.52|297.78|292.38|25
1643503240000|2022-01-30 00:40:40|297.82|292.42|297.33|291.93|297.83|292.43|297.27|291.87|22
1643503250000|2022-01-30 00:40:50|297.32|291.92|297.43|292.03|297.43|292.03|297.32|291.92|10
1643503260000|2022-01-30 00:41:00|297.44|292.04|297.48|292.08|297.51|292.11|297.44|292.04|18
1643503270000|2022-01-30 00:41:10|297.49|292.09|297.28|291.88|297.5|292.1|297.24|291.84|22
1643503280000|2022-01-30 00:41:20|297.29|291.89|296.98|291.58|297.3|291.9|296.98|291.58|21
1643503290000|2022-01-30 00:41:30|296.99|291.59|297.3|291.9|297.37|291.97|296.96|291.56|17
1643503300000|2022-01-30 00:41:40|297.29|291.89|297.05|291.65|297.29|291.89|297.04|291.64|21
1643503310000|2022-01-30 00:41:50|297.06|291.66|296.98|291.58|297.06|291.66|296.95|291.55|21
1643503320000|2022-01-30 00:42:00|296.97|291.57|297.45|292.05|297.45|292.05|296.97|291.57|25
1643503330000|2022-01-30 00:42:10|297.44|292.04|297.7|292.3|297.7|292.3|297.44|292.04|22
1643503340000|2022-01-30 00:42:20|297.73|292.33|297.86|292.46|297.88|292.48|297.73|292.33|20
1643503350000|2022-01-30 00:42:30|297.87|292.47|297.75|292.35|297.9|292.5|297.71|292.31|26
1643503360000|2022-01-30 00:42:40|297.76|292.36|297.75|292.35|297.76|292.36|297.74|292.34|10
1643503370000|2022-01-30 00:42:50|297.76|292.36|297.68|292.28|297.78|292.38|297.68|292.28|17
1643503380000|2022-01-30 00:43:00|297.69|292.29|297.55|292.15|297.69|292.29|297.55|292.15|13
1643503390000|2022-01-30 00:43:10|297.54|292.14|297.55|292.15|297.55|292.15|297.48|292.08|18
1643503400000|2022-01-30 00:43:20|297.54|292.14|297.49|292.09|297.55|292.15|297.49|292.09|13
1643503410000|2022-01-30 00:43:30|297.48|292.08|297.42|292.02|297.48|292.08|297.39|291.99|14
1643503420000|2022-01-30 00:43:40|297.43|292.03|297.43|292.03|297.44|292.04|297.41|292.01|12
1643503430000|2022-01-30 00:43:50|297.44|292.04|297.4|292|297.44|292.04|297.4|292|15
1643503440000|2022-01-30 00:44:00|297.41|292.01|297.76|292.36|297.87|292.47|297.4|292|23
1643503450000|2022-01-30 00:44:10|297.77|292.37|297.79|292.39|297.79|292.39|297.75|292.35|10
1643503460000|2022-01-30 00:44:20|297.78|292.38|298|292.6|298|292.6|297.78|292.38|20
1643503470000|2022-01-30 00:44:30|298.05|292.65|298.07|292.67|298.09|292.69|298.05|292.65|10
1643503480000|2022-01-30 00:44:40|298.06|292.66|297.96|292.56|298.06|292.66|297.95|292.55|7
1643503490000|2022-01-30 00:44:50|297.97|292.57|297.95|292.55|297.97|292.57|297.95|292.55|7
1643503500000|2022-01-30 00:45:00|297.96|292.56|297.82|292.42|297.96|292.56|297.82|292.42|17
1643503510000|2022-01-30 00:45:10|297.81|292.41|297.87|292.47|297.88|292.48|297.78|292.38|10
1643503520000|2022-01-30 00:45:20|297.86|292.46|297.84|292.44|297.87|292.47|297.84|292.44|9
1643503530000|2022-01-30 00:45:30|297.85|292.45|297.76|292.36|297.85|292.45|297.76|292.36|8
1643503540000|2022-01-30 00:45:40|297.75|292.35|297.75|292.35|297.75|292.35|297.73|292.33|5
1643503550000|2022-01-30 00:45:50|297.76|292.36|297.66|292.26|297.76|292.36|297.66|292.26|11
1643503560000|2022-01-30 00:46:00|297.67|292.27|297.68|292.28|297.68|292.28|297.66|292.26|8
1643503570000|2022-01-30 00:46:10|297.67|292.27|297.67|292.27|297.67|292.27|297.67|292.27|1
1643503580000|2022-01-30 00:46:20|297.66|292.26|297.64|292.24|297.67|292.27|297.63|292.23|4
1643503590000|2022-01-30 00:46:30|297.65|292.25|297.55|292.15|297.66|292.26|297.54|292.14|16
1643503600000|2022-01-30 00:46:40|297.54|292.14|297.35|291.95|297.54|292.14|297.34|291.94|16
1643503610000|2022-01-30 00:46:50|297.36|291.96|297.34|291.94|297.36|291.96|297.34|291.94|5
1643503620000|2022-01-30 00:47:00|297.37|291.97|297.46|292.06|297.53|292.13|297.37|291.97|15
1643503630000|2022-01-30 00:47:10|297.41|292.01|297.69|292.29|297.69|292.29|297.41|292.01|21
1643503640000|2022-01-30 00:47:20|297.7|292.3|297.64|292.24|297.73|292.33|297.63|292.23|20
1643503660000|2022-01-30 00:47:40|297.63|292.23|297.58|292.18|297.65|292.25|297.58|292.18|12
1643503670000|2022-01-30 00:47:50|297.59|292.19|297.55|292.15|297.59|292.19|297.55|292.15|3
1643503680000|2022-01-30 00:48:00|297.56|292.16|297.74|292.34|297.75|292.35|297.55|292.15|15
1643503690000|2022-01-30 00:48:10|297.75|292.35|297.89|292.49|297.9|292.5|297.75|292.35|15
1643503700000|2022-01-30 00:48:20|297.91|292.51|298.1|292.7|298.1|292.7|297.91|292.51|17
1643503710000|2022-01-30 00:48:30|298.09|292.69|298.12|292.72|298.16|292.76|298.09|292.69|8
1643503720000|2022-01-30 00:48:40|298.11|292.71|297.85|292.45|298.11|292.71|297.79|292.39|23
1643503730000|2022-01-30 00:48:50|297.91|292.51|298.04|292.64|298.05|292.65|297.91|292.51|21
1643503740000|2022-01-30 00:49:00|298.05|292.65|298.13|292.73|298.14|292.74|298.05|292.65|10
1643503750000|2022-01-30 00:49:10|298.09|292.69|298.13|292.73|298.13|292.73|298.09|292.69|4
1643503760000|2022-01-30 00:49:20|298.14|292.74|298.13|292.73|298.14|292.74|298.13|292.73|2
1643503770000|2022-01-30 00:49:30|298.12|292.72|298.02|292.62|298.13|292.73|298|292.6|9
1643503780000|2022-01-30 00:49:40|298.01|292.61|298.06|292.66|298.07|292.67|298.01|292.61|8
1643503790000|2022-01-30 00:49:50|298.07|292.67|298.07|292.67|298.07|292.67|298.06|292.66|3
1643503800000|2022-01-30 00:50:00|298.06|292.66|298.06|292.66|298.06|292.66|298.06|292.66|1
1643503810000|2022-01-30 00:50:10|298.09|292.69|298.12|292.72|298.12|292.72|298.09|292.69|8
1643503820000|2022-01-30 00:50:20|298.13|292.73|298.14|292.74|298.14|292.74|298.12|292.72|4
1643503830000|2022-01-30 00:50:30|298.13|292.73|298.1|292.7|298.13|292.73|298.1|292.7|6
1643503840000|2022-01-30 00:50:40|298.11|292.71|298.16|292.76|298.18|292.78|298.1|292.7|13
1643503850000|2022-01-30 00:50:50|298.17|292.77|298.24|292.84|298.29|292.89|298.16|292.76|11
1643503860000|2022-01-30 00:51:00|298.25|292.85|298.26|292.86|298.27|292.87|298.25|292.85|14
1643503870000|2022-01-30 00:51:10|298.25|292.85|298.6|293.2|298.63|293.23|298.25|292.85|20
1643503880000|2022-01-30 00:51:20|298.61|293.21|298.46|293.06|298.61|293.21|298.43|293.03|18
1643503890000|2022-01-30 00:51:30|298.47|293.07|298.49|293.09|298.5|293.1|298.47|293.07|6
1643503900000|2022-01-30 00:51:40|298.48|293.08|298.49|293.09|298.49|293.09|298.47|293.07|6
1643503910000|2022-01-30 00:51:50|298.48|293.08|298.43|293.03|298.54|293.14|298.42|293.02|14
1643503920000|2022-01-30 00:52:00|298.42|293.02|298.38|292.98|298.42|293.02|298.38|292.98|13
1643503930000|2022-01-30 00:52:10|298.4|293|298.41|293.01|298.41|293.01|298.37|292.97|12
1643503940000|2022-01-30 00:52:20|298.42|293.02|298.57|293.17|298.57|293.17|298.41|293.01|16
1643503950000|2022-01-30 00:52:30|298.56|293.16|298.57|293.17|298.58|293.18|298.56|293.16|9
1643503960000|2022-01-30 00:52:40|298.58|293.18|298.59|293.19|298.59|293.19|298.58|293.18|10
1643503970000|2022-01-30 00:52:50|298.58|293.18|298.58|293.18|298.59|293.19|298.56|293.16|7
1643503980000|2022-01-30 00:53:00|298.57|293.17|298.58|293.18|298.59|293.19|298.57|293.17|8
1643503990000|2022-01-30 00:53:10|298.57|293.17|298.57|293.17|298.57|293.17|298.55|293.15|5
1643504000000|2022-01-30 00:53:20|298.56|293.16|298.68|293.28|298.7|293.3|298.56|293.16|9
1643504010000|2022-01-30 00:53:30|298.69|293.29|298.68|293.28|298.69|293.29|298.68|293.28|2
1643504020000|2022-01-30 00:53:40|298.67|293.27|298.56|293.16|298.67|293.27|298.55|293.15|8
1643504030000|2022-01-30 00:53:50|298.55|293.15|298.6|293.2|298.6|293.2|298.54|293.14|14
1643504040000|2022-01-30 00:54:00|298.61|293.21|298.58|293.18|298.61|293.21|298.57|293.17|15
1643504050000|2022-01-30 00:54:10|298.59|293.19|298.59|293.19|298.59|293.19|298.58|293.18|5
1643504060000|2022-01-30 00:54:20|298.58|293.18|298.56|293.16|298.59|293.19|298.55|293.15|6
1643504070000|2022-01-30 00:54:30|298.55|293.15|298.65|293.25|298.65|293.25|298.55|293.15|10
1643504080000|2022-01-30 00:54:40|298.64|293.24|298.67|293.27|298.67|293.27|298.64|293.24|14
1643504090000|2022-01-30 00:54:50|298.65|293.25|298.67|293.27|298.67|293.27|298.61|293.21|12
1643504100000|2022-01-30 00:55:00|298.68|293.28|298.76|293.36|298.76|293.36|298.68|293.28|11
1643504110000|2022-01-30 00:55:10|298.77|293.37|298.77|293.37|298.77|293.37|298.77|293.37|1
1643504120000|2022-01-30 00:55:20|298.81|293.41|298.7|293.3|298.84|293.44|298.7|293.3|20
1643504130000|2022-01-30 00:55:30|298.71|293.31|298.7|293.3|298.71|293.31|298.66|293.26|11
1643504140000|2022-01-30 00:55:40|298.71|293.31|298.7|293.3|298.72|293.32|298.7|293.3|10
1643504150000|2022-01-30 00:55:50|298.71|293.31|298.71|293.31|298.71|293.31|298.69|293.29|3
1643504160000|2022-01-30 00:56:00|298.72|293.32|298.74|293.34|298.75|293.35|298.72|293.32|6
1643504170000|2022-01-30 00:56:10|298.73|293.33|298.76|293.36|298.76|293.36|298.73|293.33|6
1643504180000|2022-01-30 00:56:20|298.77|293.37|298.75|293.35|298.77|293.37|298.75|293.35|5
1643504190000|2022-01-30 00:56:30|298.73|293.33|298.61|293.21|298.73|293.33|298.61|293.21|13
1643504200000|2022-01-30 00:56:40|298.6|293.2|298.55|293.15|298.61|293.21|298.55|293.15|9
1643504210000|2022-01-30 00:56:50|298.56|293.16|298.56|293.16|298.56|293.16|298.56|293.16|1
1643504220000|2022-01-30 00:57:00|298.55|293.15|298.88|293.48|298.89|293.49|298.55|293.15|20
1643504230000|2022-01-30 00:57:10|298.9|293.5|298.77|293.37|298.9|293.5|298.77|293.37|15
1643504240000|2022-01-30 00:57:20|298.78|293.38|298.47|293.07|298.79|293.39|298.47|293.07|15
1643504250000|2022-01-30 00:57:30|298.42|293.02|298.09|292.69|298.42|293.02|298.09|292.69|30
1643504260000|2022-01-30 00:57:40|297.97|292.57|297.84|292.44|297.97|292.57|297.77|292.37|28
1643504270000|2022-01-30 00:57:50|297.85|292.45|297.84|292.44|297.85|292.45|297.8|292.4|17
1643504280000|2022-01-30 00:58:00|297.83|292.43|297.68|292.28|297.84|292.44|297.67|292.27|8
1643504290000|2022-01-30 00:58:10|297.69|292.29|297.65|292.25|297.7|292.3|297.65|292.25|14
1643504300000|2022-01-30 00:58:20|297.62|292.22|297.51|292.11|297.62|292.22|297.45|292.05|19
1643504310000|2022-01-30 00:58:30|297.52|292.12|297.34|291.94|297.59|292.19|297.31|291.91|21
1643504320000|2022-01-30 00:58:40|297.33|291.93|297.33|291.93|297.37|291.97|297.24|291.84|21
1643504330000|2022-01-30 00:58:50|297.32|291.92|297.21|291.81|297.33|291.93|297.16|291.76|22
1643504340000|2022-01-30 00:59:00|297.2|291.8|297.28|291.88|297.31|291.91|297.19|291.79|13
1643504350000|2022-01-30 00:59:10|297.3|291.9|297.42|292.02|297.45|292.05|297.3|291.9|18
1643504360000|2022-01-30 00:59:20|297.41|292.01|297.43|292.03|297.44|292.04|297.4|292|17
1643504370000|2022-01-30 00:59:30|297.44|292.04|297.51|292.11|297.52|292.12|297.42|292.02|13
1643504380000|2022-01-30 00:59:40|297.52|292.12|297.56|292.16|297.6|292.2|297.5|292.1|18
1643504390000|2022-01-30 00:59:50|297.58|292.18|297.58|292.18|297.59|292.19|297.58|292.18|3
1643504400000|2022-01-30 01:00:00|297.55|292.15|297.32|291.92|297.55|292.15|297.32|291.92|18
1643504410000|2022-01-30 01:00:10|297.27|291.87|297.42|292.02|297.43|292.03|297.25|291.85|23
1643504420000|2022-01-30 01:00:20|297.43|292.03|297.47|292.07|297.47|292.07|297.39|291.99|7
1643504430000|2022-01-30 01:00:30|297.48|292.08|297.58|292.18|297.61|292.21|297.47|292.07|17
1643504440000|2022-01-30 01:00:40|297.59|292.19|297.56|292.16|297.59|292.19|297.51|292.11|11
1643504450000|2022-01-30 01:00:50|297.58|292.18|297.62|292.22|297.62|292.22|297.58|292.18|12
1643504460000|2022-01-30 01:01:00|297.63|292.23|297.63|292.23|297.63|292.23|297.62|292.22|5
1643504470000|2022-01-30 01:01:10|297.66|292.26|297.69|292.29|297.72|292.32|297.66|292.26|10
1643504480000|2022-01-30 01:01:20|297.7|292.3|297.7|292.3|297.71|292.31|297.7|292.3|5
1643504490000|2022-01-30 01:01:30|297.71|292.31|297.73|292.33|297.73|292.33|297.7|292.3|6
1643504500000|2022-01-30 01:01:40|297.74|292.34|297.71|292.31|297.74|292.34|297.69|292.29|7
1643504510000|2022-01-30 01:01:50|297.72|292.32|297.61|292.21|297.72|292.32|297.61|292.21|10
1643504520000|2022-01-30 01:02:00|297.58|292.18|297.5|292.1|297.59|292.19|297.5|292.1|10
1643504530000|2022-01-30 01:02:10|297.49|292.09|297.49|292.09|297.54|292.14|297.49|292.09|14
1643504540000|2022-01-30 01:02:20|297.5|292.1|297.49|292.09|297.55|292.15|297.49|292.09|16
1643504550000|2022-01-30 01:02:30|297.5|292.1|297.53|292.13|297.53|292.13|297.5|292.1|9
1643504560000|2022-01-30 01:02:40|297.52|292.12|297.41|292.01|297.52|292.12|297.41|292.01|12
1643504570000|2022-01-30 01:02:50|297.42|292.02|297.33|291.93|297.42|292.02|297.33|291.93|10
1643504580000|2022-01-30 01:03:00|297.36|291.96|297.36|291.96|297.37|291.97|297.34|291.94|9
1643504590000|2022-01-30 01:03:10|297.35|291.95|297.36|291.96|297.4|292|297.35|291.95|15
1643504600000|2022-01-30 01:03:20|297.35|291.95|297.29|291.89|297.36|291.96|297.26|291.86|16
1643504610000|2022-01-30 01:03:30|297.28|291.88|297.31|291.91|297.33|291.93|297.28|291.88|11
1643504620000|2022-01-30 01:03:40|297.3|291.9|297.29|291.89|297.31|291.91|297.29|291.89|6
1643504630000|2022-01-30 01:03:50|297.3|291.9|297.32|291.92|297.39|291.99|297.3|291.9|12
1643504640000|2022-01-30 01:04:00|297.34|291.94|297.38|291.98|297.38|291.98|297.31|291.91|12
1643504650000|2022-01-30 01:04:10|297.4|292|297.42|292.02|297.53|292.13|297.4|292|19
1643504660000|2022-01-30 01:04:20|297.43|292.03|297.31|291.91|297.43|292.03|297.3|291.9|16
1643504670000|2022-01-30 01:04:30|297.3|291.9|297.24|291.84|297.3|291.9|297.21|291.81|18
1643504680000|2022-01-30 01:04:40|297.23|291.83|297.31|291.91|297.32|291.92|297.23|291.83|14
1643504690000|2022-01-30 01:04:50|297.3|291.9|297.29|291.89|297.32|291.92|297.23|291.83|17
1643504700000|2022-01-30 01:05:00|297.31|291.91|297.39|291.99|297.39|291.99|297.31|291.91|16
1643504710000|2022-01-30 01:05:10|297.38|291.98|297.47|292.07|297.47|292.07|297.38|291.98|8
1643504720000|2022-01-30 01:05:20|297.46|292.06|297.59|292.19|297.59|292.19|297.46|292.06|8
1643504730000|2022-01-30 01:05:30|297.6|292.2|297.62|292.22|297.64|292.24|297.58|292.18|14
1643504740000|2022-01-30 01:05:40|297.61|292.21|297.65|292.25|297.66|292.26|297.61|292.21|11
1643504750000|2022-01-30 01:05:50|297.66|292.26|297.66|292.26|297.66|292.26|297.66|292.26|1
1643504760000|2022-01-30 01:06:00|297.67|292.27|297.64|292.24|297.67|292.27|297.63|292.23|4
1643504770000|2022-01-30 01:06:10|297.63|292.23|297.65|292.25|297.66|292.26|297.63|292.23|7
1643504780000|2022-01-30 01:06:20|297.66|292.26|297.68|292.28|297.69|292.29|297.65|292.25|13
1643504790000|2022-01-30 01:06:30|297.67|292.27|297.68|292.28|297.69|292.29|297.67|292.27|12
1643504800000|2022-01-30 01:06:40|297.69|292.29|297.75|292.35|297.76|292.36|297.68|292.28|12
1643504810000|2022-01-30 01:06:50|297.76|292.36|297.76|292.36|297.8|292.4|297.74|292.34|10
1643504820000|2022-01-30 01:07:00|297.77|292.37|297.77|292.37|297.77|292.37|297.76|292.36|7
1643504830000|2022-01-30 01:07:10|297.76|292.36|297.65|292.25|297.76|292.36|297.63|292.23|6
1643504840000|2022-01-30 01:07:20|297.64|292.24|297.67|292.27|297.68|292.28|297.62|292.22|9
1643504850000|2022-01-30 01:07:30|297.68|292.28|297.7|292.3|297.71|292.31|297.67|292.27|6
1643504860000|2022-01-30 01:07:40|297.71|292.31|297.7|292.3|297.71|292.31|297.7|292.3|8
1643504870000|2022-01-30 01:07:50|297.71|292.31|297.78|292.38|297.78|292.38|297.71|292.31|8
1643504880000|2022-01-30 01:08:00|297.77|292.37|297.74|292.34|297.8|292.4|297.7|292.3|8
1643504890000|2022-01-30 01:08:10|297.73|292.33|297.76|292.36|297.76|292.36|297.73|292.33|14
1643504900000|2022-01-30 01:08:20|297.74|292.34|297.72|292.32|297.76|292.36|297.72|292.32|16
1643504910000|2022-01-30 01:08:30|297.73|292.33|297.7|292.3|297.73|292.33|297.7|292.3|14
1643504920000|2022-01-30 01:08:40|297.72|292.32|297.7|292.3|297.72|292.32|297.66|292.26|13
1643504930000|2022-01-30 01:08:50|297.69|292.29|297.65|292.25|297.74|292.34|297.61|292.21|15
1643504940000|2022-01-30 01:09:00|297.64|292.24|297.79|292.39|297.79|292.39|297.62|292.22|17
1643504950000|2022-01-30 01:09:10|297.8|292.4|297.8|292.4|297.8|292.4|297.8|292.4|1
1643504960000|2022-01-30 01:09:20|297.81|292.41|297.68|292.28|297.81|292.41|297.66|292.26|15
1643504970000|2022-01-30 01:09:30|297.67|292.27|297.62|292.22|297.69|292.29|297.62|292.22|12
1643504980000|2022-01-30 01:09:40|297.63|292.23|297.62|292.22|297.63|292.23|297.62|292.22|8
1643504990000|2022-01-30 01:09:50|297.63|292.23|297.67|292.27|297.67|292.27|297.61|292.21|14
1643505000000|2022-01-30 01:10:00|297.68|292.28|297.83|292.43|297.83|292.43|297.66|292.26|18
1643505010000|2022-01-30 01:10:10|297.84|292.44|298.01|292.61|298.01|292.61|297.84|292.44|12
1643505020000|2022-01-30 01:10:20|297.99|292.59|297.94|292.54|297.99|292.59|297.93|292.53|18
1643505030000|2022-01-30 01:10:30|297.95|292.55|297.94|292.54|297.95|292.55|297.93|292.53|6
1643505040000|2022-01-30 01:10:40|297.89|292.49|297.83|292.43|297.89|292.49|297.82|292.42|18
1643505050000|2022-01-30 01:10:50|297.81|292.41|297.73|292.33|297.81|292.41|297.73|292.33|6
1643505060000|2022-01-30 01:11:00|297.72|292.32|297.73|292.33|297.73|292.33|297.72|292.32|2
1643505070000|2022-01-30 01:11:10|297.72|292.32|298.14|292.74|298.14|292.74|297.72|292.32|25
1643505080000|2022-01-30 01:11:20|298.13|292.73|298.21|292.81|298.21|292.81|298.12|292.72|11
1643505090000|2022-01-30 01:11:30|298.2|292.8|298.08|292.68|298.2|292.8|298.08|292.68|15
1643505100000|2022-01-30 01:11:40|298.07|292.67|298.07|292.67|298.08|292.68|298.07|292.67|3
1643505110000|2022-01-30 01:11:50|298.08|292.68|298.09|292.69|298.09|292.69|298.08|292.68|4
1643505120000|2022-01-30 01:12:00|298.08|292.68|298.2|292.8|298.21|292.81|298.07|292.67|16
1643505130000|2022-01-30 01:12:10|298.21|292.81|298.22|292.82|298.24|292.84|298.2|292.8|13
1643505140000|2022-01-30 01:12:20|298.2|292.8|298.2|292.8|298.2|292.8|298.2|292.8|1
1643505150000|2022-01-30 01:12:30|298.21|292.81|298.12|292.72|298.21|292.81|298.12|292.72|9
1643505160000|2022-01-30 01:12:40|298.13|292.73|298.26|292.86|298.27|292.87|298.13|292.73|12
1643505170000|2022-01-30 01:12:50|298.25|292.85|298.25|292.85|298.25|292.85|298.25|292.85|1
1643505180000|2022-01-30 01:13:00|298.27|292.87|298.1|292.7|298.27|292.87|298.1|292.7|16
1643505190000|2022-01-30 01:13:10|298.11|292.71|298.1|292.7|298.11|292.71|298.09|292.69|14
1643505200000|2022-01-30 01:13:20|298.09|292.69|298.08|292.68|298.09|292.69|298.08|292.68|6
1643505210000|2022-01-30 01:13:30|298.07|292.67|298.22|292.82|298.22|292.82|298.07|292.67|8
1643505220000|2022-01-30 01:13:40|298.21|292.81|298.22|292.82|298.22|292.82|298.2|292.8|4
1643505230000|2022-01-30 01:13:50|298.25|292.85|298.19|292.79|298.26|292.86|298.19|292.79|8
1643505240000|2022-01-30 01:14:00|298.18|292.78|298.18|292.78|298.19|292.79|298.18|292.78|5
1643505250000|2022-01-30 01:14:10|298.17|292.77|298.21|292.81|298.21|292.81|298.17|292.77|9
1643505260000|2022-01-30 01:14:20|298.26|292.86|298.23|292.83|298.26|292.86|298.23|292.83|4
1643505270000|2022-01-30 01:14:30|298.24|292.84|298.24|292.84|298.25|292.85|298.24|292.84|3
1643505280000|2022-01-30 01:14:40|298.25|292.85|298.26|292.86|298.26|292.86|298.25|292.85|4
1643505290000|2022-01-30 01:14:50|298.25|292.85|298.27|292.87|298.27|292.87|298.25|292.85|7
1643505300000|2022-01-30 01:15:00|298.29|292.89|298.24|292.84|298.29|292.89|298.24|292.84|4
1643505310000|2022-01-30 01:15:10|298.21|292.81|298.23|292.83|298.24|292.84|298.2|292.8|9
1643505320000|2022-01-30 01:15:20|298.24|292.84|298.25|292.85|298.25|292.85|298.23|292.83|10
1643505330000|2022-01-30 01:15:30|298.24|292.84|298.24|292.84|298.26|292.86|298.23|292.83|15
1643505340000|2022-01-30 01:15:40|298.23|292.83|298.25|292.85|298.26|292.86|298.23|292.83|7
1643505350000|2022-01-30 01:15:50|298.26|292.86|298.35|292.95|298.35|292.95|298.26|292.86|7
1643505360000|2022-01-30 01:16:00|298.36|292.96|298.37|292.97|298.37|292.97|298.34|292.94|9
1643505370000|2022-01-30 01:16:10|298.38|292.98|298.37|292.97|298.38|292.98|298.37|292.97|2
1643505380000|2022-01-30 01:16:20|298.39|292.99|298.37|292.97|298.4|293|298.37|292.97|5
1643505390000|2022-01-30 01:16:30|298.38|292.98|298.38|292.98|298.39|292.99|298.38|292.98|3
1643505400000|2022-01-30 01:16:40|298.39|292.99|298.42|293.02|298.42|293.02|298.38|292.98|7
1643505410000|2022-01-30 01:16:50|298.44|293.04|298.44|293.04|298.44|293.04|298.43|293.03|3
1643505420000|2022-01-30 01:17:00|298.43|293.03|298.42|293.02|298.43|293.03|298.42|293.02|2
1643505430000|2022-01-30 01:17:10|298.41|293.01|298.41|293.01|298.41|293.01|298.41|293.01|1
1643505440000|2022-01-30 01:17:20|298.42|293.02|298.42|293.02|298.42|293.02|298.41|293.01|9
1643505450000|2022-01-30 01:17:30|298.41|293.01|298.42|293.02|298.43|293.03|298.41|293.01|7
1643505460000|2022-01-30 01:17:40|298.43|293.03|298.3|292.9|298.43|293.03|298.3|292.9|14
1643505470000|2022-01-30 01:17:50|298.29|292.89|298.23|292.83|298.29|292.89|298.23|292.83|5
1643505480000|2022-01-30 01:18:00|298.25|292.85|298.39|292.99|298.4|293|298.25|292.85|11
1643505490000|2022-01-30 01:18:10|298.38|292.98|298.37|292.97|298.39|292.99|298.36|292.96|7
1643505500000|2022-01-30 01:18:20|298.36|292.96|298.36|292.96|298.37|292.97|298.36|292.96|5
1643505510000|2022-01-30 01:18:30|298.37|292.97|298.33|292.93|298.37|292.97|298.33|292.93|7
1643505520000|2022-01-30 01:18:40|298.34|292.94|298.32|292.92|298.34|292.94|298.32|292.92|3
1643505530000|2022-01-30 01:18:50|298.33|292.93|298.33|292.93|298.33|292.93|298.32|292.92|9
1643505540000|2022-01-30 01:19:00|298.32|292.92|298.36|292.96|298.36|292.96|298.32|292.92|2
1643505550000|2022-01-30 01:19:10|298.37|292.97|298.39|292.99|298.4|293|298.37|292.97|9
1643505560000|2022-01-30 01:19:20|298.4|293|298.38|292.98|298.4|293|298.37|292.97|9
1643505570000|2022-01-30 01:19:30|298.34|292.94|298.26|292.86|298.34|292.94|298.26|292.86|5
1643505580000|2022-01-30 01:19:40|298.27|292.87|298.28|292.88|298.3|292.9|298.27|292.87|7
1643505590000|2022-01-30 01:19:50|298.27|292.87|298.29|292.89|298.29|292.89|298.27|292.87|5
1643505600000|2022-01-30 01:20:00|298.28|292.88|298.38|292.98|298.38|292.98|298.27|292.87|7
1643505610000|2022-01-30 01:20:10|298.39|292.99|298.48|293.08|298.48|293.08|298.38|292.98|11
1643505620000|2022-01-30 01:20:20|298.47|293.07|298.36|292.96|298.47|293.07|298.35|292.95|5
1643505630000|2022-01-30 01:20:30|298.35|292.95|298.33|292.93|298.35|292.95|298.32|292.92|9
1643505650000|2022-01-30 01:20:50|298.34|292.94|298.33|292.93|298.35|292.95|298.33|292.93|6
1643505660000|2022-01-30 01:21:00|298.32|292.92|298.32|292.92|298.32|292.92|298.32|292.92|1
1643505670000|2022-01-30 01:21:10|298.33|292.93|298.33|292.93|298.33|292.93|298.33|292.93|1
1643505680000|2022-01-30 01:21:20|298.32|292.92|298.31|292.91|298.32|292.92|298.28|292.88|13
1643505690000|2022-01-30 01:21:30|298.3|292.9|298.42|293.02|298.42|293.02|298.3|292.9|12
1643505700000|2022-01-30 01:21:40|298.43|293.03|298.43|293.03|298.43|293.03|298.42|293.02|3
1643505720000|2022-01-30 01:22:00|298.44|293.04|298.44|293.04|298.44|293.04|298.44|293.04|1
1643505730000|2022-01-30 01:22:10|298.45|293.05|298.47|293.07|298.47|293.07|298.45|293.05|4
1643505740000|2022-01-30 01:22:20|298.46|293.06|298.46|293.06|298.47|293.07|298.45|293.05|11
1643505750000|2022-01-30 01:22:30|298.47|293.07|298.46|293.06|298.47|293.07|298.46|293.06|4
1643505760000|2022-01-30 01:22:40|298.47|293.07|298.51|293.11|298.51|293.11|298.47|293.07|4
1643505770000|2022-01-30 01:22:50|298.52|293.12|298.52|293.12|298.52|293.12|298.52|293.12|1
1643505780000|2022-01-30 01:23:00|298.53|293.13|298.56|293.16|298.56|293.16|298.53|293.13|3
1643505790000|2022-01-30 01:23:10|298.55|293.15|298.57|293.17|298.57|293.17|298.55|293.15|10
1643505810000|2022-01-30 01:23:30|298.56|293.16|298.78|293.38|298.78|293.38|298.56|293.16|12
1643505820000|2022-01-30 01:23:40|298.83|293.43|298.87|293.47|298.87|293.47|298.82|293.42|11
1643505830000|2022-01-30 01:23:50|298.85|293.45|298.77|293.37|298.85|293.45|298.76|293.36|11
1643505840000|2022-01-30 01:24:00|298.76|293.36|298.76|293.36|298.77|293.37|298.76|293.36|17
1643505850000|2022-01-30 01:24:10|298.74|293.34|298.83|293.43|298.83|293.43|298.74|293.34|11
1643505860000|2022-01-30 01:24:20|298.84|293.44|298.88|293.48|298.88|293.48|298.84|293.44|13
1643505870000|2022-01-30 01:24:30|298.87|293.47|298.93|293.53|298.93|293.53|298.87|293.47|6
1643505880000|2022-01-30 01:24:40|298.96|293.56|298.83|293.43|298.96|293.56|298.82|293.42|10
1643505890000|2022-01-30 01:24:50|298.84|293.44|298.81|293.41|298.84|293.44|298.81|293.41|4
1643505900000|2022-01-30 01:25:00|298.82|293.42|298.94|293.54|298.94|293.54|298.82|293.42|4
1643505910000|2022-01-30 01:25:10|298.93|293.53|298.93|293.53|298.93|293.53|298.87|293.47|15
1643505920000|2022-01-30 01:25:20|298.92|293.52|298.95|293.55|298.95|293.55|298.92|293.52|8
1643505930000|2022-01-30 01:25:30|298.96|293.56|298.97|293.57|298.97|293.57|298.96|293.56|4
1643505940000|2022-01-30 01:25:40|298.95|293.55|299.01|293.61|299.02|293.62|298.95|293.55|6
1643505950000|2022-01-30 01:25:50|299|293.6|299.02|293.62|299.02|293.62|299|293.6|5
1643505960000|2022-01-30 01:26:00|299.01|293.61|299.05|293.65|299.05|293.65|298.98|293.58|8
1643505970000|2022-01-30 01:26:10|299.04|293.64|299.11|293.71|299.12|293.72|299.02|293.62|11
1643505980000|2022-01-30 01:26:20|299.12|293.72|299.03|293.63|299.12|293.72|299.01|293.61|7
1643505990000|2022-01-30 01:26:30|299.02|293.62|299.02|293.62|299.02|293.62|299.02|293.62|1
1643506000000|2022-01-30 01:26:40|299.03|293.63|299.03|293.63|299.03|293.63|299.03|293.63|1
1643506010000|2022-01-30 01:26:50|299.04|293.64|299.14|293.74|299.14|293.74|299.04|293.64|14
1643506020000|2022-01-30 01:27:00|299.13|293.73|299.15|293.75|299.15|293.75|299.13|293.73|2
1643506030000|2022-01-30 01:27:10|299.16|293.76|299.15|293.75|299.18|293.78|299.15|293.75|8
1643506040000|2022-01-30 01:27:20|299.14|293.74|299.16|293.76|299.16|293.76|299.14|293.74|5
1643506050000|2022-01-30 01:27:30|299.15|293.75|299.16|293.76|299.16|293.76|299.13|293.73|9
1643506060000|2022-01-30 01:27:40|299.17|293.77|299.04|293.64|299.17|293.77|299.03|293.63|17
1643506070000|2022-01-30 01:27:50|299.09|293.69|299.09|293.69|299.11|293.71|299.09|293.69|10
1643506080000|2022-01-30 01:28:00|299.1|293.7|299.12|293.72|299.14|293.74|299.1|293.7|10
1643506090000|2022-01-30 01:28:10|299.11|293.71|299.1|293.7|299.11|293.71|299.1|293.7|2
1643506100000|2022-01-30 01:28:20|299.09|293.69|299.11|293.71|299.11|293.71|299.09|293.69|3
1643506110000|2022-01-30 01:28:30|299.09|293.69|299.02|293.62|299.1|293.7|299.02|293.62|13
1643506120000|2022-01-30 01:28:40|299.01|293.61|299.03|293.63|299.04|293.64|299|293.6|10
1643506130000|2022-01-30 01:28:50|299.05|293.65|299.03|293.63|299.05|293.65|299.01|293.61|4
1643506140000|2022-01-30 01:29:00|299.02|293.62|299|293.6|299.02|293.62|298.99|293.59|7
1643506150000|2022-01-30 01:29:10|298.99|293.59|298.99|293.59|298.99|293.59|298.98|293.58|3
1643506160000|2022-01-30 01:29:20|298.98|293.58|298.99|293.59|298.99|293.59|298.98|293.58|6
1643506170000|2022-01-30 01:29:30|298.98|293.58|298.98|293.58|298.99|293.59|298.98|293.58|7
1643506180000|2022-01-30 01:29:40|298.99|293.59|298.98|293.58|298.99|293.59|298.98|293.58|2
1643506190000|2022-01-30 01:29:50|298.99|293.59|299.12|293.72|299.12|293.72|298.99|293.59|10
1643506200000|2022-01-30 01:30:00|299.1|293.7|299.13|293.73|299.13|293.73|299.1|293.7|4
1643506210000|2022-01-30 01:30:10|299.14|293.74|299.14|293.74|299.14|293.74|299.14|293.74|1
1643506220000|2022-01-30 01:30:20|299.12|293.72|299.23|293.83|299.24|293.84|299.12|293.72|16
1643506230000|2022-01-30 01:30:30|299.22|293.82|299.2|293.8|299.22|293.82|299.2|293.8|3
1643506240000|2022-01-30 01:30:40|299.15|293.75|299.14|293.74|299.15|293.75|299.14|293.74|2
1643506250000|2022-01-30 01:30:50|299.15|293.75|299.18|293.78|299.19|293.79|299.15|293.75|8
1643506260000|2022-01-30 01:31:00|299.19|293.79|299.18|293.78|299.2|293.8|299.18|293.78|4
1643506270000|2022-01-30 01:31:10|299.17|293.77|299.17|293.77|299.17|293.77|299.16|293.76|9
1643506280000|2022-01-30 01:31:20|299.16|293.76|299.16|293.76|299.17|293.77|299.16|293.76|3
1643506290000|2022-01-30 01:31:30|299.17|293.77|299.17|293.77|299.17|293.77|299.16|293.76|3
1643506300000|2022-01-30 01:31:40|299.16|293.76|299.2|293.8|299.2|293.8|299.16|293.76|7
1643506310000|2022-01-30 01:31:50|299.21|293.81|299.22|293.82|299.22|293.82|299.2|293.8|6
1643506320000|2022-01-30 01:32:00|299.21|293.81|299.21|293.81|299.21|293.81|299.21|293.81|1
1643506330000|2022-01-30 01:32:10|299.24|293.84|299.25|293.85|299.27|293.87|299.24|293.84|10
1643506340000|2022-01-30 01:32:20|299.23|293.83|299.24|293.84|299.25|293.85|299.23|293.83|6
1643506350000|2022-01-30 01:32:30|299.29|293.89|299.21|293.81|299.29|293.89|299.21|293.81|8
1643506360000|2022-01-30 01:32:40|299.22|293.82|299.3|293.9|299.31|293.91|299.22|293.82|9
1643506370000|2022-01-30 01:32:50|299.31|293.91|299.28|293.88|299.31|293.91|299.26|293.86|11
1643506380000|2022-01-30 01:33:00|299.27|293.87|299.25|293.85|299.28|293.88|299.24|293.84|6
1643506390000|2022-01-30 01:33:10|299.24|293.84|299.26|293.86|299.28|293.88|299.23|293.83|10
1643506400000|2022-01-30 01:33:20|299.24|293.84|299.06|293.66|299.24|293.84|299.02|293.62|18
1643506410000|2022-01-30 01:33:30|299.05|293.65|299.05|293.65|299.05|293.65|299.01|293.61|6
1643506420000|2022-01-30 01:33:40|299.04|293.64|299.06|293.66|299.06|293.66|299.04|293.64|2
1643506440000|2022-01-30 01:34:00|299.07|293.67|299.16|293.76|299.16|293.76|299.03|293.63|7
1643506450000|2022-01-30 01:34:10|299.15|293.75|299.18|293.78|299.18|293.78|299.15|293.75|3
1643506470000|2022-01-30 01:34:30|299.19|293.79|299.11|293.71|299.19|293.79|299.11|293.71|8
1643506480000|2022-01-30 01:34:40|299.12|293.72|299.1|293.7|299.12|293.72|299.09|293.69|7
1643506490000|2022-01-30 01:34:50|299.11|293.71|299.21|293.81|299.21|293.81|299.11|293.71|11
1643506500000|2022-01-30 01:35:00|299.23|293.83|299.09|293.69|299.23|293.83|299.08|293.68|18
1643506510000|2022-01-30 01:35:10|299.1|293.7|299.07|293.67|299.11|293.71|299.07|293.67|8
1643506520000|2022-01-30 01:35:20|299.06|293.66|299.07|293.67|299.07|293.67|299.06|293.66|4
1643506530000|2022-01-30 01:35:30|299.1|293.7|299.12|293.72|299.14|293.74|299.09|293.69|8
1643506540000|2022-01-30 01:35:40|299.13|293.73|299.12|293.72|299.14|293.74|299.12|293.72|6
1643506550000|2022-01-30 01:35:50|299.11|293.71|299.09|293.69|299.12|293.72|299.09|293.69|7
1643506560000|2022-01-30 01:36:00|299.08|293.68|299.03|293.63|299.08|293.68|298.95|293.55|16
1643506570000|2022-01-30 01:36:10|299.04|293.64|299.02|293.62|299.04|293.64|299.01|293.61|7
1643506580000|2022-01-30 01:36:20|299.01|293.61|299.02|293.62|299.02|293.62|299.01|293.61|2
1643506590000|2022-01-30 01:36:30|299.01|293.61|298.7|293.3|299.01|293.61|298.69|293.29|19
1643506600000|2022-01-30 01:36:40|298.69|293.29|298.7|293.3|298.7|293.3|298.69|293.29|6
1643506610000|2022-01-30 01:36:50|298.69|293.29|298.86|293.46|298.88|293.48|298.69|293.29|19
1643506620000|2022-01-30 01:37:00|298.88|293.48|298.85|293.45|298.89|293.49|298.85|293.45|7
1643506630000|2022-01-30 01:37:10|298.83|293.43|298.82|293.42|298.85|293.45|298.82|293.42|7
1643506640000|2022-01-30 01:37:20|298.83|293.43|298.79|293.39|298.83|293.43|298.75|293.35|16
1643506650000|2022-01-30 01:37:30|298.78|293.38|298.78|293.38|298.78|293.38|298.77|293.37|3
1643506660000|2022-01-30 01:37:40|298.79|293.39|298.9|293.5|298.91|293.51|298.79|293.39|9
1643506670000|2022-01-30 01:37:50|298.91|293.51|298.81|293.41|298.91|293.51|298.8|293.4|10
1643506680000|2022-01-30 01:38:00|298.79|293.39|298.76|293.36|298.79|293.39|298.73|293.33|13
1643506690000|2022-01-30 01:38:10|298.77|293.37|298.77|293.37|298.77|293.37|298.76|293.36|3
1643506700000|2022-01-30 01:38:20|298.76|293.36|298.75|293.35|298.77|293.37|298.75|293.35|4
1643506710000|2022-01-30 01:38:30|298.76|293.36|298.76|293.36|298.77|293.37|298.75|293.35|9
1643506720000|2022-01-30 01:38:40|298.77|293.37|298.76|293.36|298.77|293.37|298.76|293.36|6
1643506730000|2022-01-30 01:38:50|298.77|293.37|298.83|293.43|298.84|293.44|298.77|293.37|6
1643506740000|2022-01-30 01:39:00|298.82|293.42|298.81|293.41|298.86|293.46|298.81|293.41|11
1643506750000|2022-01-30 01:39:10|298.82|293.42|298.82|293.42|298.82|293.42|298.81|293.41|3
1643506760000|2022-01-30 01:39:20|298.81|293.41|298.81|293.41|298.82|293.42|298.81|293.41|3
1643506770000|2022-01-30 01:39:30|298.82|293.42|298.82|293.42|298.82|293.42|298.82|293.42|1
1643506780000|2022-01-30 01:39:40|298.81|293.41|298.7|293.3|298.81|293.41|298.7|293.3|11
1643506790000|2022-01-30 01:39:50|298.69|293.29|298.77|293.37|298.77|293.37|298.68|293.28|8
1643506800000|2022-01-30 01:40:00|298.76|293.36|298.75|293.35|298.77|293.37|298.75|293.35|3
1643506810000|2022-01-30 01:40:10|298.74|293.34|298.73|293.33|298.74|293.34|298.73|293.33|2
1643506820000|2022-01-30 01:40:20|298.75|293.35|298.72|293.32|298.75|293.35|298.72|293.32|4
1643506830000|2022-01-30 01:40:30|298.71|293.31|298.62|293.22|298.72|293.32|298.62|293.22|7
1643506840000|2022-01-30 01:40:40|298.63|293.23|298.62|293.22|298.65|293.25|298.59|293.19|15
1643506850000|2022-01-30 01:40:50|298.63|293.23|298.6|293.2|298.65|293.25|298.6|293.2|7
1643506860000|2022-01-30 01:41:00|298.62|293.22|298.6|293.2|298.63|293.23|298.59|293.19|5
1643506870000|2022-01-30 01:41:10|298.59|293.19|298.6|293.2|298.6|293.2|298.59|293.19|6
1643506880000|2022-01-30 01:41:20|298.59|293.19|298.6|293.2|298.6|293.2|298.59|293.19|4
1643506890000|2022-01-30 01:41:30|298.58|293.18|298.56|293.16|298.58|293.18|298.55|293.15|4
1643506900000|2022-01-30 01:41:40|298.55|293.15|298.56|293.16|298.57|293.17|298.55|293.15|4
1643506910000|2022-01-30 01:41:50|298.57|293.17|298.48|293.08|298.57|293.17|298.48|293.08|3
1643506920000|2022-01-30 01:42:00|298.51|293.11|298.5|293.1|298.51|293.11|298.48|293.08|7
1643506930000|2022-01-30 01:42:10|298.49|293.09|298.57|293.17|298.57|293.17|298.49|293.09|12
1643506950000|2022-01-30 01:42:30|298.56|293.16|298.56|293.16|298.56|293.16|298.55|293.15|3
1643506960000|2022-01-30 01:42:40|298.55|293.15|298.55|293.15|298.55|293.15|298.54|293.14|7
1643506970000|2022-01-30 01:42:50|298.6|293.2|298.42|293.02|298.76|293.36|298.41|293.01|20
1643506980000|2022-01-30 01:43:00|298.41|293.01|298.09|292.69|298.41|293.01|298.08|292.68|22
1643506990000|2022-01-30 01:43:10|298.06|292.66|297.86|292.46|298.06|292.66|297.8|292.4|17
1643507000000|2022-01-30 01:43:20|297.87|292.47|297.93|292.53|297.93|292.53|297.84|292.44|16
1643507010000|2022-01-30 01:43:30|297.92|292.52|298.08|292.68|298.09|292.69|297.91|292.51|13
1643507020000|2022-01-30 01:43:40|298.09|292.69|298.01|292.61|298.1|292.7|298.01|292.61|4
1643507030000|2022-01-30 01:43:50|298.03|292.63|298.02|292.62|298.04|292.64|298.02|292.62|6
1643507040000|2022-01-30 01:44:00|298.03|292.63|298.06|292.66|298.06|292.66|298.02|292.62|5
1643507050000|2022-01-30 01:44:10|298.07|292.67|298.05|292.65|298.07|292.67|298.05|292.65|5
1643507060000|2022-01-30 01:44:20|298.04|292.64|298.05|292.65|298.06|292.66|298.04|292.64|10
1643507080000|2022-01-30 01:44:40|298.06|292.66|298.05|292.65|298.06|292.66|298.05|292.65|2
1643507090000|2022-01-30 01:44:50|298.06|292.66|297.85|292.45|298.06|292.66|297.84|292.44|15
1643507100000|2022-01-30 01:45:00|297.84|292.44|297.91|292.51|297.92|292.52|297.83|292.43|13
1643507110000|2022-01-30 01:45:10|297.92|292.52|297.92|292.52|297.92|292.52|297.9|292.5|5
1643507120000|2022-01-30 01:45:20|297.91|292.51|297.82|292.42|297.92|292.52|297.82|292.42|8
1643507130000|2022-01-30 01:45:30|297.83|292.43|297.8|292.4|297.83|292.43|297.79|292.39|11
1643507140000|2022-01-30 01:45:40|297.81|292.41|297.91|292.51|297.93|292.53|297.81|292.41|12
1643507150000|2022-01-30 01:45:50|297.92|292.52|297.97|292.57|297.97|292.57|297.91|292.51|13
1643507160000|2022-01-30 01:46:00|297.96|292.56|297.98|292.58|297.98|292.58|297.95|292.55|8
1643507170000|2022-01-30 01:46:10|297.99|292.59|298.09|292.69|298.09|292.69|297.98|292.58|7
1643507180000|2022-01-30 01:46:20|298.08|292.68|298.08|292.68|298.08|292.68|298.08|292.68|1
1643507190000|2022-01-30 01:46:30|298.07|292.67|298.06|292.66|298.07|292.67|298.03|292.63|6
1643507200000|2022-01-30 01:46:40|298.05|292.65|298.09|292.69|298.09|292.69|298.04|292.64|5
1643507220000|2022-01-30 01:47:00|298.1|292.7|298.11|292.71|298.11|292.71|298.1|292.7|2
1643507230000|2022-01-30 01:47:10|298.12|292.72|298.13|292.73|298.13|292.73|298.12|292.72|2
1643507250000|2022-01-30 01:47:30|298.15|292.75|298.16|292.76|298.16|292.76|298.14|292.74|6
1643507260000|2022-01-30 01:47:40|298.17|292.77|298.22|292.82|298.22|292.82|298.17|292.77|8
1643507270000|2022-01-30 01:47:50|298.2|292.8|298.2|292.8|298.21|292.81|298.19|292.79|5
1643507280000|2022-01-30 01:48:00|298.21|292.81|298.24|292.84|298.24|292.84|298.21|292.81|2
1643507290000|2022-01-30 01:48:10|298.23|292.83|298.24|292.84|298.24|292.84|298.23|292.83|4
1643507300000|2022-01-30 01:48:20|298.23|292.83|298.23|292.83|298.23|292.83|298.22|292.82|3
1643507310000|2022-01-30 01:48:30|298.22|292.82|298.23|292.83|298.23|292.83|298.2|292.8|7
1643507320000|2022-01-30 01:48:40|298.24|292.84|298.23|292.83|298.24|292.84|298.23|292.83|2
1643507330000|2022-01-30 01:48:50|298.22|292.82|298.23|292.83|298.23|292.83|298.22|292.82|4
1643507340000|2022-01-30 01:49:00|298.22|292.82|298.23|292.83|298.23|292.83|298.22|292.82|2
1643507350000|2022-01-30 01:49:10|298.24|292.84|298.24|292.84|298.26|292.86|298.24|292.84|7
1643507360000|2022-01-30 01:49:20|298.23|292.83|298.23|292.83|298.24|292.84|298.23|292.83|3
1643507370000|2022-01-30 01:49:30|298.24|292.84|298.21|292.81|298.24|292.84|298.21|292.81|3
1643507380000|2022-01-30 01:49:40|298.22|292.82|298.22|292.82|298.22|292.82|298.21|292.81|3
1643507390000|2022-01-30 01:49:50|298.24|292.84|298.28|292.88|298.28|292.88|298.24|292.84|3
1643507400000|2022-01-30 01:50:00|298.29|292.89|298.32|292.92|298.32|292.92|298.29|292.89|4
1643507410000|2022-01-30 01:50:10|298.33|292.93|298.33|292.93|298.33|292.93|298.33|292.93|1
1643507420000|2022-01-30 01:50:20|298.34|292.94|298.33|292.93|298.34|292.94|298.33|292.93|2
1643507430000|2022-01-30 01:50:30|298.34|292.94|298.33|292.93|298.34|292.94|298.33|292.93|4
1643507440000|2022-01-30 01:50:40|298.32|292.92|298.29|292.89|298.32|292.92|298.29|292.89|4
1643507450000|2022-01-30 01:50:50|298.3|292.9|298.29|292.89|298.3|292.9|298.29|292.89|4
1643507470000|2022-01-30 01:51:10|298.3|292.9|298.31|292.91|298.32|292.92|298.3|292.9|4
1643507480000|2022-01-30 01:51:20|298.3|292.9|298.26|292.86|298.31|292.91|298.26|292.86|8
1643507490000|2022-01-30 01:51:30|298.27|292.87|298.27|292.87|298.27|292.87|298.27|292.87|1
1643507500000|2022-01-30 01:51:40|298.28|292.88|298.32|292.92|298.32|292.92|298.28|292.88|5
1643507510000|2022-01-30 01:51:50|298.33|292.93|298.31|292.91|298.33|292.93|298.31|292.91|3
1643507520000|2022-01-30 01:52:00|298.32|292.92|298.31|292.91|298.32|292.92|298.31|292.91|2
1643507530000|2022-01-30 01:52:10|298.3|292.9|298.18|292.78|298.3|292.9|298.16|292.76|12
1643507540000|2022-01-30 01:52:20|298.17|292.77|298.18|292.78|298.18|292.78|298.17|292.77|4
1643507550000|2022-01-30 01:52:30|298.17|292.77|298.17|292.77|298.18|292.78|298.17|292.77|7
1643507560000|2022-01-30 01:52:40|298.18|292.78|298.16|292.76|298.18|292.78|298.16|292.76|5
1643507580000|2022-01-30 01:53:00|298.17|292.77|298.15|292.75|298.17|292.77|298.15|292.75|4
1643507590000|2022-01-30 01:53:10|298.16|292.76|298.16|292.76|298.16|292.76|298.16|292.76|1
1643507600000|2022-01-30 01:53:20|298.15|292.75|298.16|292.76|298.16|292.76|298.15|292.75|4
1643507610000|2022-01-30 01:53:30|298.15|292.75|298.3|292.9|298.3|292.9|298.15|292.75|15
1643507620000|2022-01-30 01:53:40|298.29|292.89|298.29|292.89|298.3|292.9|298.28|292.88|5
1643507630000|2022-01-30 01:53:50|298.3|292.9|298.28|292.88|298.3|292.9|298.28|292.88|5
1643507640000|2022-01-30 01:54:00|298.29|292.89|298.32|292.92|298.32|292.92|298.29|292.89|4
1643507650000|2022-01-30 01:54:10|298.31|292.91|298.33|292.93|298.33|292.93|298.29|292.89|7
1643507660000|2022-01-30 01:54:20|298.32|292.92|298.32|292.92|298.32|292.92|298.32|292.92|1
1643507670000|2022-01-30 01:54:30|298.31|292.91|298.3|292.9|298.31|292.91|298.3|292.9|2
1643507690000|2022-01-30 01:54:50|298.29|292.89|298.3|292.9|298.3|292.9|298.29|292.89|2
1643507700000|2022-01-30 01:55:00|298.29|292.89|298.29|292.89|298.3|292.9|298.29|292.89|3
1643507710000|2022-01-30 01:55:10|298.3|292.9|298.25|292.85|298.3|292.9|298.24|292.84|10
1643507720000|2022-01-30 01:55:20|298.24|292.84|298.24|292.84|298.25|292.85|298.23|292.83|5
1643507730000|2022-01-30 01:55:30|298.23|292.83|298.22|292.82|298.23|292.83|298.22|292.82|2
1643507740000|2022-01-30 01:55:40|298.2|292.8|298.18|292.78|298.2|292.8|298.18|292.78|2
1643507750000|2022-01-30 01:55:50|298.19|292.79|298.18|292.78|298.19|292.79|298.18|292.78|2
1643507760000|2022-01-30 01:56:00|298.2|292.8|298.21|292.81|298.21|292.81|298.2|292.8|2
1643507770000|2022-01-30 01:56:10|298.2|292.8|298.19|292.79|298.2|292.8|298.19|292.79|2
1643507780000|2022-01-30 01:56:20|298.17|292.77|298.05|292.65|298.17|292.77|298.05|292.65|10
1643507790000|2022-01-30 01:56:30|298.04|292.64|298.04|292.64|298.04|292.64|298.03|292.63|3
1643507800000|2022-01-30 01:56:40|298.03|292.63|297.77|292.37|298.03|292.63|297.73|292.33|11
1643507810000|2022-01-30 01:56:50|297.76|292.36|297.75|292.35|297.76|292.36|297.75|292.35|6
1643507820000|2022-01-30 01:57:00|297.74|292.34|297.75|292.35|297.76|292.36|297.74|292.34|8
1643507830000|2022-01-30 01:57:10|297.76|292.36|297.74|292.34|297.76|292.36|297.74|292.34|3
1643507840000|2022-01-30 01:57:20|297.75|292.35|297.85|292.45|297.85|292.45|297.75|292.35|6
1643507860000|2022-01-30 01:57:40|297.86|292.46|297.88|292.48|297.89|292.49|297.86|292.46|5
1643507870000|2022-01-30 01:57:50|297.87|292.47|297.88|292.48|297.88|292.48|297.87|292.47|4
1643507880000|2022-01-30 01:58:00|297.89|292.49|297.88|292.48|297.89|292.49|297.88|292.48|4
1643507890000|2022-01-30 01:58:10|297.89|292.49|297.9|292.5|297.9|292.5|297.89|292.49|2
1643507900000|2022-01-30 01:58:20|297.91|292.51|297.91|292.51|297.91|292.51|297.89|292.49|4
1643507910000|2022-01-30 01:58:30|297.9|292.5|297.92|292.52|297.92|292.52|297.89|292.49|5
1643507920000|2022-01-30 01:58:40|297.93|292.53|297.93|292.53|297.93|292.53|297.92|292.52|3
1643507930000|2022-01-30 01:58:50|297.94|292.54|297.94|292.54|297.94|292.54|297.94|292.54|1
1643507940000|2022-01-30 01:59:00|297.95|292.55|297.96|292.56|297.96|292.56|297.95|292.55|2
1643507950000|2022-01-30 01:59:10|297.97|292.57|298.01|292.61|298.01|292.61|297.97|292.57|6
1643507960000|2022-01-30 01:59:20|298.02|292.62|298.06|292.66|298.07|292.67|298.01|292.61|10
1643507970000|2022-01-30 01:59:30|298.05|292.65|298.07|292.67|298.07|292.67|298.05|292.65|3
1643507980000|2022-01-30 01:59:40|298.06|292.66|298.07|292.67|298.07|292.67|298.06|292.66|6
1643507990000|2022-01-30 01:59:50|298.06|292.66|298.07|292.67|298.08|292.68|298.06|292.66|4
1643508000000|2022-01-30 02:00:00|298.08|292.68|298.06|292.66|298.08|292.68|298.06|292.66|9
1643508010000|2022-01-30 02:00:10|298.07|292.67|298.07|292.67|298.08|292.68|298.06|292.66|7
1643508020000|2022-01-30 02:00:20|298.08|292.68|298.09|292.69|298.09|292.69|298.08|292.68|4
1643508040000|2022-01-30 02:00:40|298.08|292.68|298.09|292.69|298.09|292.69|298.08|292.68|2
1643508080000|2022-01-30 02:01:20|298.08|292.68|298.09|292.69|298.09|292.69|298.08|292.68|2
1643508090000|2022-01-30 02:01:30|298.11|292.71|298.1|292.7|298.11|292.71|298.1|292.7|4
1643508100000|2022-01-30 02:01:40|298.11|292.71|298.15|292.75|298.15|292.75|298.1|292.7|11
1643508110000|2022-01-30 02:01:50|298.16|292.76|298.56|293.16|298.57|293.17|298.15|292.75|11
1643508120000|2022-01-30 02:02:00|298.58|293.18|298.6|293.2|298.6|293.2|298.47|293.07|20
1643508130000|2022-01-30 02:02:10|298.59|293.19|298.61|293.21|298.62|293.22|298.59|293.19|7
1643508140000|2022-01-30 02:02:20|298.62|293.22|298.59|293.19|298.63|293.23|298.59|293.19|8
1643508150000|2022-01-30 02:02:30|298.58|293.18|298.51|293.11|298.58|293.18|298.5|293.1|11
1643508170000|2022-01-30 02:02:50|298.5|293.1|298.44|293.04|298.5|293.1|298.43|293.03|11
1643508180000|2022-01-30 02:03:00|298.43|293.03|298.45|293.05|298.45|293.05|298.39|292.99|7
1643508190000|2022-01-30 02:03:10|298.42|293.02|298.42|293.02|298.45|293.05|298.41|293.01|9
1643508200000|2022-01-30 02:03:20|298.4|293|298.38|292.98|298.43|293.03|298.35|292.95|9
1643508210000|2022-01-30 02:03:30|298.37|292.97|298.31|292.91|298.37|292.97|298.31|292.91|8
1643508220000|2022-01-30 02:03:40|298.3|292.9|298.31|292.91|298.31|292.91|298.3|292.9|2
1643508230000|2022-01-30 02:03:50|298.3|292.9|298.3|292.9|298.32|292.92|298.3|292.9|6
1643508240000|2022-01-30 02:04:00|298.34|292.94|298.41|293.01|298.42|293.02|298.34|292.94|10
1643508250000|2022-01-30 02:04:10|298.42|293.02|298.41|293.01|298.44|293.04|298.41|293.01|7
1643508260000|2022-01-30 02:04:20|298.4|293|298.4|293|298.4|293|298.39|292.99|3
1643508270000|2022-01-30 02:04:30|298.38|292.98|298.37|292.97|298.39|292.99|298.37|292.97|5
1643508280000|2022-01-30 02:04:40|298.34|292.94|298.34|292.94|298.34|292.94|298.34|292.94|1
1643508290000|2022-01-30 02:04:50|298.3|292.9|298.34|292.94|298.34|292.94|298.3|292.9|2
1643508300000|2022-01-30 02:05:00|298.33|292.93|298.29|292.89|298.33|292.93|298.29|292.89|5
1643508310000|2022-01-30 02:05:10|298.3|292.9|298.27|292.87|298.3|292.9|298.23|292.83|8
1643508320000|2022-01-30 02:05:20|298.25|292.85|297.98|292.58|298.25|292.85|297.98|292.58|18
1643508330000|2022-01-30 02:05:30|297.97|292.57|297.88|292.48|297.97|292.57|297.88|292.48|8
1643508340000|2022-01-30 02:05:40|297.87|292.47|297.9|292.5|297.9|292.5|297.87|292.47|4
1643508350000|2022-01-30 02:05:50|297.89|292.49|297.88|292.48|297.89|292.49|297.87|292.47|4
1643508360000|2022-01-30 02:06:00|297.89|292.49|298.05|292.65|298.05|292.65|297.89|292.49|10
1643508370000|2022-01-30 02:06:10|298.06|292.66|297.93|292.53|298.09|292.69|297.93|292.53|13
1643508380000|2022-01-30 02:06:20|297.94|292.54|297.9|292.5|297.94|292.54|297.9|292.5|7
1643508390000|2022-01-30 02:06:30|297.89|292.49|298|292.6|298|292.6|297.88|292.48|9
1643508400000|2022-01-30 02:06:40|298.01|292.61|297.99|292.59|298.02|292.62|297.98|292.58|9
1643508410000|2022-01-30 02:06:50|298|292.6|298.04|292.64|298.05|292.65|298|292.6|15
1643508420000|2022-01-30 02:07:00|298.05|292.65|298.14|292.74|298.14|292.74|298.05|292.65|11
1643508430000|2022-01-30 02:07:10|298.13|292.73|298.22|292.82|298.22|292.82|298.13|292.73|13
1643508440000|2022-01-30 02:07:20|298.23|292.83|298.46|293.06|298.46|293.06|298.23|292.83|18
1643508450000|2022-01-30 02:07:30|298.47|293.07|298.5|293.1|298.5|293.1|298.47|293.07|2
1643508460000|2022-01-30 02:07:40|298.51|293.11|298.52|293.12|298.52|293.12|298.51|293.11|2
1643508470000|2022-01-30 02:07:50|298.53|293.13|298.53|293.13|298.54|293.14|298.53|293.13|5
1643508500000|2022-01-30 02:08:20|298.55|293.15|298.55|293.15|298.56|293.16|298.55|293.15|3
1643508510000|2022-01-30 02:08:30|298.56|293.16|298.41|293.01|298.57|293.17|298.41|293.01|16
1643508520000|2022-01-30 02:08:40|298.4|293|298.33|292.93|298.43|293.03|298.33|292.93|9
1643508530000|2022-01-30 02:08:50|298.28|292.88|298.3|292.9|298.31|292.91|298.28|292.88|4
1643508540000|2022-01-30 02:09:00|298.31|292.91|298.29|292.89|298.32|292.92|298.29|292.89|4
1643508550000|2022-01-30 02:09:10|298.28|292.88|298.19|292.79|298.29|292.89|298.19|292.79|13
1643508560000|2022-01-30 02:09:20|298.18|292.78|298.05|292.65|298.18|292.78|298.05|292.65|9
1643508570000|2022-01-30 02:09:30|298.06|292.66|298|292.6|298.06|292.66|297.99|292.59|10
1643508580000|2022-01-30 02:09:40|297.99|292.59|297.96|292.56|298.04|292.64|297.95|292.55|9
1643508590000|2022-01-30 02:09:50|297.95|292.55|297.96|292.56|297.96|292.56|297.94|292.54|6
1643508600000|2022-01-30 02:10:00|297.95|292.55|297.95|292.55|297.97|292.57|297.95|292.55|5
1643508620000|2022-01-30 02:10:20|297.94|292.54|298.02|292.62|298.02|292.62|297.94|292.54|10
1643508630000|2022-01-30 02:10:30|298.03|292.63|298.04|292.64|298.05|292.65|298.02|292.62|5
1643508640000|2022-01-30 02:10:40|298.03|292.63|297.95|292.55|298.03|292.63|297.95|292.55|12
1643508650000|2022-01-30 02:10:50|297.93|292.53|297.94|292.54|297.95|292.55|297.93|292.53|5
1643508660000|2022-01-30 02:11:00|297.93|292.53|297.55|292.15|297.93|292.53|297.54|292.14|17
1643508670000|2022-01-30 02:11:10|297.53|292.13|297.49|292.09|297.53|292.13|297.48|292.08|7
1643508680000|2022-01-30 02:11:20|297.5|292.1|297.39|291.99|297.5|292.1|297.39|291.99|4
1643508690000|2022-01-30 02:11:30|297.4|292|297.38|291.98|297.4|292|297.38|291.98|6
1643508700000|2022-01-30 02:11:40|297.4|292|297.28|291.88|297.4|292|297.28|291.88|16
1643508710000|2022-01-30 02:11:50|297.29|291.89|297.3|291.9|297.3|291.9|297.29|291.89|8
1643508720000|2022-01-30 02:12:00|297.29|291.89|297.43|292.03|297.43|292.03|297.26|291.86|12
1643508730000|2022-01-30 02:12:10|297.44|292.04|297.48|292.08|297.49|292.09|297.44|292.04|16
1643508740000|2022-01-30 02:12:20|297.47|292.07|297.47|292.07|297.48|292.08|297.47|292.07|3
1643508750000|2022-01-30 02:12:30|297.46|292.06|297.47|292.07|297.5|292.1|297.46|292.06|9
1643508760000|2022-01-30 02:12:40|297.52|292.12|297.51|292.11|297.52|292.12|297.51|292.11|2
1643508770000|2022-01-30 02:12:50|297.52|292.12|297.55|292.15|297.55|292.15|297.51|292.11|7
1643508780000|2022-01-30 02:13:00|297.54|292.14|297.55|292.15|297.56|292.16|297.53|292.13|12
1643508790000|2022-01-30 02:13:10|297.57|292.17|297.57|292.17|297.57|292.17|297.57|292.17|1
1643508800000|2022-01-30 02:13:20|297.58|292.18|297.64|292.24|297.64|292.24|297.57|292.17|10
1643508810000|2022-01-30 02:13:30|297.66|292.26|297.71|292.31|297.71|292.31|297.66|292.26|6
1643508820000|2022-01-30 02:13:40|297.74|292.34|297.73|292.33|297.78|292.38|297.73|292.33|8
1643508830000|2022-01-30 02:13:50|297.72|292.32|297.72|292.32|297.72|292.32|297.72|292.32|1
1643508840000|2022-01-30 02:14:00|297.71|292.31|297.72|292.32|297.72|292.32|297.71|292.31|4
1643508850000|2022-01-30 02:14:10|297.73|292.33|297.74|292.34|297.74|292.34|297.72|292.32|4
1643508860000|2022-01-30 02:14:20|297.78|292.38|297.79|292.39|297.8|292.4|297.78|292.38|4
1643508870000|2022-01-30 02:14:30|297.78|292.38|297.78|292.38|297.78|292.38|297.78|292.38|1
1643508880000|2022-01-30 02:14:40|297.79|292.39|297.79|292.39|297.79|292.39|297.79|292.39|1
1643508890000|2022-01-30 02:14:50|297.78|292.38|297.78|292.38|297.78|292.38|297.78|292.38|1
1643508900000|2022-01-30 02:15:00|297.79|292.39|297.8|292.4|297.8|292.4|297.79|292.39|2
1643508930000|2022-01-30 02:15:30|297.79|292.39|297.8|292.4|297.8|292.4|297.78|292.38|4
1643508940000|2022-01-30 02:15:40|297.81|292.41|297.82|292.42|297.82|292.42|297.81|292.41|4
1643508950000|2022-01-30 02:15:50|297.83|292.43|297.93|292.53|297.93|292.53|297.83|292.43|17
1643508960000|2022-01-30 02:16:00|297.94|292.54|297.93|292.53|297.95|292.55|297.93|292.53|5
1643508970000|2022-01-30 02:16:10|297.92|292.52|297.79|292.39|297.92|292.52|297.79|292.39|8
1643508980000|2022-01-30 02:16:20|297.8|292.4|297.8|292.4|297.8|292.4|297.8|292.4|1
1643508990000|2022-01-30 02:16:30|297.79|292.39|297.79|292.39|297.8|292.4|297.79|292.39|5
1643509000000|2022-01-30 02:16:40|297.8|292.4|297.9|292.5|297.9|292.5|297.8|292.4|10
1643509010000|2022-01-30 02:16:50|297.89|292.49|297.94|292.54|297.94|292.54|297.89|292.49|10
1643509020000|2022-01-30 02:17:00|297.95|292.55|297.96|292.56|297.97|292.57|297.93|292.53|10
1643509030000|2022-01-30 02:17:10|297.97|292.57|297.96|292.56|297.97|292.57|297.95|292.55|12
1643509040000|2022-01-30 02:17:20|297.95|292.55|297.94|292.54|297.95|292.55|297.94|292.54|2
1643509050000|2022-01-30 02:17:30|297.95|292.55|297.95|292.55|297.95|292.55|297.95|292.55|1
1643509080000|2022-01-30 02:18:00|297.96|292.56|298.16|292.76|298.17|292.77|297.96|292.56|13
1643509090000|2022-01-30 02:18:10|298.17|292.77|298.22|292.82|298.22|292.82|298.17|292.77|2
1643509100000|2022-01-30 02:18:20|298.2|292.8|298.21|292.81|298.21|292.81|298.2|292.8|2
1643509110000|2022-01-30 02:18:30|298.18|292.78|297.99|292.59|298.2|292.8|297.99|292.59|14
1643509120000|2022-01-30 02:18:40|297.98|292.58|297.96|292.56|297.99|292.59|297.96|292.56|9
1643509130000|2022-01-30 02:18:50|297.97|292.57|297.91|292.51|297.97|292.57|297.91|292.51|12
1643509140000|2022-01-30 02:19:00|297.92|292.52|297.92|292.52|297.92|292.52|297.92|292.52|1
1643509150000|2022-01-30 02:19:10|297.93|292.53|297.93|292.53|297.94|292.54|297.93|292.53|5
1643509180000|2022-01-30 02:19:40|297.94|292.54|297.93|292.53|297.94|292.54|297.93|292.53|4
1643509210000|2022-01-30 02:20:10|297.94|292.54|298.07|292.67|298.08|292.68|297.94|292.54|9
1643509220000|2022-01-30 02:20:20|298.08|292.68|298.15|292.75|298.15|292.75|298.07|292.67|8
1643509230000|2022-01-30 02:20:30|298.14|292.74|298.13|292.73|298.14|292.74|298.12|292.72|5
1643509240000|2022-01-30 02:20:40|298.14|292.74|298.16|292.76|298.16|292.76|298.14|292.74|2
1643509250000|2022-01-30 02:20:50|298.15|292.75|298.16|292.76|298.16|292.76|298.14|292.74|4
1643509260000|2022-01-30 02:21:00|298.15|292.75|298.16|292.76|298.16|292.76|298.15|292.75|2
1643509270000|2022-01-30 02:21:10|298.15|292.75|298.15|292.75|298.15|292.75|298.15|292.75|1
1643509280000|2022-01-30 02:21:20|298.13|292.73|298.13|292.73|298.13|292.73|298.13|292.73|1
1643509290000|2022-01-30 02:21:30|298.14|292.74|298.16|292.76|298.16|292.76|298.14|292.74|3
1643509310000|2022-01-30 02:21:50|298.15|292.75|298.15|292.75|298.16|292.76|298.14|292.74|7
1643509320000|2022-01-30 02:22:00|298.16|292.76|298.16|292.76|298.16|292.76|298.16|292.76|1
1643509330000|2022-01-30 02:22:10|298.15|292.75|298.16|292.76|298.16|292.76|298.15|292.75|2
1643509340000|2022-01-30 02:22:20|298.15|292.75|298.14|292.74|298.16|292.76|298.14|292.74|8
1643509350000|2022-01-30 02:22:30|298.15|292.75|298.17|292.77|298.17|292.77|298.14|292.74|7
1643509360000|2022-01-30 02:22:40|298.16|292.76|298.14|292.74|298.16|292.76|298.14|292.74|5
1643509390000|2022-01-30 02:23:10|298.15|292.75|298.14|292.74|298.15|292.75|298.14|292.74|2
1643509400000|2022-01-30 02:23:20|298.15|292.75|298.15|292.75|298.15|292.75|298.15|292.75|1
1643509410000|2022-01-30 02:23:30|298.14|292.74|298.17|292.77|298.17|292.77|298.14|292.74|3
1643509420000|2022-01-30 02:23:40|298.16|292.76|298.17|292.77|298.18|292.78|298.16|292.76|6
1643509430000|2022-01-30 02:23:50|298.15|292.75|298.17|292.77|298.17|292.77|298.15|292.75|5
1643509440000|2022-01-30 02:24:00|298.16|292.76|298.16|292.76|298.17|292.77|298.16|292.76|7
1643509450000|2022-01-30 02:24:10|298.17|292.77|298.17|292.77|298.17|292.77|298.16|292.76|5
1643509460000|2022-01-30 02:24:20|298.16|292.76|298.16|292.76|298.17|292.77|298.16|292.76|3
1643509470000|2022-01-30 02:24:30|298.15|292.75|298.15|292.75|298.16|292.76|298.15|292.75|3
1643509480000|2022-01-30 02:24:40|298.16|292.76|298.16|292.76|298.17|292.77|298.16|292.76|3
1643509490000|2022-01-30 02:24:50|298.15|292.75|298.1|292.7|298.25|292.85|298.1|292.7|24
1643509500000|2022-01-30 02:25:00|298.11|292.71|298.09|292.69|298.11|292.71|298.09|292.69|9
1643509510000|2022-01-30 02:25:10|298.08|292.68|298.01|292.61|298.08|292.68|298.01|292.61|5
1643509520000|2022-01-30 02:25:20|298.02|292.62|297.99|292.59|298.03|292.63|297.99|292.59|7
1643509530000|2022-01-30 02:25:30|297.98|292.58|297.98|292.58|298|292.6|297.97|292.57|6
1643509540000|2022-01-30 02:25:40|297.99|292.59|297.97|292.57|297.99|292.59|297.97|292.57|7
1643509550000|2022-01-30 02:25:50|297.98|292.58|298.05|292.65|298.07|292.67|297.97|292.57|11
1643509560000|2022-01-30 02:26:00|298.06|292.66|298.07|292.67|298.08|292.68|298.06|292.66|4
1643509570000|2022-01-30 02:26:10|298.08|292.68|298.29|292.89|298.29|292.89|298.08|292.68|15
1643509580000|2022-01-30 02:26:20|298.3|292.9|298.3|292.9|298.3|292.9|298.3|292.9|1
1643509590000|2022-01-30 02:26:30|298.31|292.91|298.3|292.9|298.31|292.91|298.3|292.9|2
1643509600000|2022-01-30 02:26:40|298.29|292.89|298.24|292.84|298.29|292.89|298.24|292.84|3
1643509610000|2022-01-30 02:26:50|298.23|292.83|298.11|292.71|298.23|292.83|298.11|292.71|10
1643509620000|2022-01-30 02:27:00|298.09|292.69|298.09|292.69|298.1|292.7|298.09|292.69|3
1643509640000|2022-01-30 02:27:20|298.04|292.64|298.1|292.7|298.15|292.75|298.04|292.64|10
1643509650000|2022-01-30 02:27:30|298.11|292.71|298.11|292.71|298.11|292.71|298.1|292.7|9
1643509660000|2022-01-30 02:27:40|298.1|292.7|298.12|292.72|298.12|292.72|298.1|292.7|5
1643509670000|2022-01-30 02:27:50|298.13|292.73|298.14|292.74|298.15|292.75|298.13|292.73|4
1643509680000|2022-01-30 02:28:00|298.15|292.75|298.13|292.73|298.15|292.75|298.13|292.73|3
1643509690000|2022-01-30 02:28:10|298.14|292.74|298.14|292.74|298.14|292.74|298.14|292.74|1
1643509700000|2022-01-30 02:28:20|298.17|292.77|298.19|292.79|298.2|292.8|298.17|292.77|11
1643509710000|2022-01-30 02:28:30|298.2|292.8|298.26|292.86|298.26|292.86|298.2|292.8|5
1643509720000|2022-01-30 02:28:40|298.27|292.87|298.29|292.89|298.29|292.89|298.26|292.86|5
1643509730000|2022-01-30 02:28:50|298.3|292.9|298.28|292.88|298.3|292.9|298.28|292.88|4
1643509750000|2022-01-30 02:29:10|298.29|292.89|298.32|292.92|298.32|292.92|298.29|292.89|4
1643509760000|2022-01-30 02:29:20|298.31|292.91|298.31|292.91|298.32|292.92|298.31|292.91|3
1643509780000|2022-01-30 02:29:40|298.3|292.9|298.31|292.91|298.31|292.91|298.3|292.9|2
1643509800000|2022-01-30 02:30:00|298.3|292.9|298.31|292.91|298.31|292.91|298.3|292.9|4
1643509810000|2022-01-30 02:30:10|298.32|292.92|298.32|292.92|298.32|292.92|298.32|292.92|1
1643509840000|2022-01-30 02:30:40|298.35|292.95|298.36|292.96|298.36|292.96|298.35|292.95|2
1643509850000|2022-01-30 02:30:50|298.35|292.95|298.35|292.95|298.36|292.96|298.35|292.95|3
1643509870000|2022-01-30 02:31:10|298.34|292.94|298.28|292.88|298.34|292.94|298.28|292.88|4
1643509880000|2022-01-30 02:31:20|298.27|292.87|298.25|292.85|298.27|292.87|298.24|292.84|10
1643509890000|2022-01-30 02:31:30|298.26|292.86|298.26|292.86|298.26|292.86|298.26|292.86|1
1643509910000|2022-01-30 02:31:50|298.25|292.85|298.27|292.87|298.27|292.87|298.24|292.84|5
1643509920000|2022-01-30 02:32:00|298.26|292.86|298.28|292.88|298.28|292.88|298.26|292.86|5
1643509940000|2022-01-30 02:32:20|298.26|292.86|298.26|292.86|298.27|292.87|298.26|292.86|3
1643509950000|2022-01-30 02:32:30|298.27|292.87|298.26|292.86|298.27|292.87|298.26|292.86|2
1643509960000|2022-01-30 02:32:40|298.27|292.87|298.26|292.86|298.27|292.87|298.26|292.86|4
1643509970000|2022-01-30 02:32:50|298.27|292.87|298.26|292.86|298.27|292.87|298.26|292.86|2
1643509990000|2022-01-30 02:33:10|298.27|292.87|298.26|292.86|298.27|292.87|298.25|292.85|4
1643510000000|2022-01-30 02:33:20|298.27|292.87|298.27|292.87|298.27|292.87|298.25|292.85|5
1643510010000|2022-01-30 02:33:30|298.28|292.88|298.28|292.88|298.28|292.88|298.28|292.88|1
1643510020000|2022-01-30 02:33:40|298.27|292.87|298.28|292.88|298.28|292.88|298.27|292.87|2
1643510030000|2022-01-30 02:33:50|298.27|292.87|298.26|292.86|298.27|292.87|298.26|292.86|2
1643510040000|2022-01-30 02:34:00|298.27|292.87|298.27|292.87|298.27|292.87|298.26|292.86|3
1643510060000|2022-01-30 02:34:20|298.26|292.86|298.26|292.86|298.26|292.86|298.26|292.86|1
1643510070000|2022-01-30 02:34:30|298.27|292.87|298.27|292.87|298.27|292.87|298.26|292.86|3
1643510080000|2022-01-30 02:34:40|298.26|292.86|298.34|292.94|298.34|292.94|298.26|292.86|4
1643510090000|2022-01-30 02:34:50|298.35|292.95|298.33|292.93|298.35|292.95|298.33|292.93|5
1643510100000|2022-01-30 02:35:00|298.34|292.94|298.3|292.9|298.34|292.94|298.29|292.89|6
1643510110000|2022-01-30 02:35:10|298.29|292.89|298.29|292.89|298.29|292.89|298.29|292.89|1
1643510140000|2022-01-30 02:35:40|298.3|292.9|298.29|292.89|298.3|292.9|298.29|292.89|4
1643510160000|2022-01-30 02:36:00|298.28|292.88|298.28|292.88|298.28|292.88|298.28|292.88|1
1643510170000|2022-01-30 02:36:10|298.29|292.89|298.28|292.88|298.29|292.89|298.28|292.88|2
1643510180000|2022-01-30 02:36:20|298.29|292.89|298.39|292.99|298.39|292.99|298.28|292.88|10
1643510190000|2022-01-30 02:36:30|298.38|292.98|298.38|292.98|298.39|292.99|298.38|292.98|3
1643510210000|2022-01-30 02:36:50|298.39|292.99|298.39|292.99|298.39|292.99|298.39|292.99|1
1643510220000|2022-01-30 02:37:00|298.4|293|298.45|293.05|298.45|293.05|298.4|293|7
1643510230000|2022-01-30 02:37:10|298.47|293.07|298.67|293.27|298.68|293.28|298.46|293.06|23
1643510240000|2022-01-30 02:37:20|298.68|293.28|298.55|293.15|298.68|293.28|298.55|293.15|14
1643510250000|2022-01-30 02:37:30|298.56|293.16|298.59|293.19|298.59|293.19|298.55|293.15|8
1643510260000|2022-01-30 02:37:40|298.6|293.2|298.66|293.26|298.66|293.26|298.6|293.2|10
1643510270000|2022-01-30 02:37:50|298.67|293.27|298.68|293.28|298.68|293.28|298.67|293.27|4
1643510280000|2022-01-30 02:38:00|298.69|293.29|298.75|293.35|298.76|293.36|298.69|293.29|8
1643510290000|2022-01-30 02:38:10|298.76|293.36|298.76|293.36|298.76|293.36|298.75|293.35|9
1643510300000|2022-01-30 02:38:20|298.74|293.34|298.61|293.21|298.74|293.34|298.61|293.21|13
1643510310000|2022-01-30 02:38:30|298.6|293.2|298.6|293.2|298.61|293.21|298.6|293.2|7
1643510320000|2022-01-30 02:38:40|298.61|293.21|298.62|293.22|298.62|293.22|298.61|293.21|2
1643510330000|2022-01-30 02:38:50|298.63|293.23|298.63|293.23|298.64|293.24|298.63|293.23|3
1643510340000|2022-01-30 02:39:00|298.64|293.24|298.61|293.21|298.64|293.24|298.61|293.21|8
1643510360000|2022-01-30 02:39:20|298.6|293.2|298.6|293.2|298.6|293.2|298.6|293.2|1
1643510370000|2022-01-30 02:39:30|298.61|293.21|298.61|293.21|298.61|293.21|298.61|293.21|1
1643510380000|2022-01-30 02:39:40|298.6|293.2|298.6|293.2|298.61|293.21|298.6|293.2|3
1643510390000|2022-01-30 02:39:50|298.59|293.19|298.73|293.33|298.73|293.33|298.59|293.19|8
1643510400000|2022-01-30 02:40:00|298.72|293.32|298.61|293.21|298.72|293.32|298.59|293.19|15
1643510410000|2022-01-30 02:40:10|298.62|293.22|298.61|293.21|298.62|293.22|298.61|293.21|6
1643510420000|2022-01-30 02:40:20|298.6|293.2|298.61|293.21|298.61|293.21|298.6|293.2|2
1643510430000|2022-01-30 02:40:30|298.6|293.2|298.68|293.28|298.68|293.28|298.6|293.2|7
1643510440000|2022-01-30 02:40:40|298.69|293.29|298.68|293.28|298.71|293.31|298.68|293.28|16
1643510450000|2022-01-30 02:40:50|298.69|293.29|298.72|293.32|298.72|293.32|298.69|293.29|8
1643510460000|2022-01-30 02:41:00|298.71|293.31|298.71|293.31|298.71|293.31|298.71|293.31|1
1643510480000|2022-01-30 02:41:20|298.69|293.29|298.65|293.25|298.69|293.29|298.64|293.24|5
1643510490000|2022-01-30 02:41:30|298.66|293.26|298.68|293.28|298.68|293.28|298.66|293.26|3
1643510500000|2022-01-30 02:41:40|298.67|293.27|298.65|293.25|298.67|293.27|298.65|293.25|3
1643510530000|2022-01-30 02:42:10|298.64|293.24|298.64|293.24|298.65|293.25|298.63|293.23|6
1643510540000|2022-01-30 02:42:20|298.63|293.23|298.56|293.16|298.63|293.23|298.56|293.16|6
1643510550000|2022-01-30 02:42:30|298.57|293.17|298.55|293.15|298.57|293.17|298.55|293.15|15
1643510560000|2022-01-30 02:42:40|298.56|293.16|298.6|293.2|298.6|293.2|298.55|293.15|9
1643510570000|2022-01-30 02:42:50|298.66|293.26|298.69|293.29|298.69|293.29|298.66|293.26|7
1643510580000|2022-01-30 02:43:00|298.7|293.3|298.69|293.29|298.71|293.31|298.69|293.29|3
1643510590000|2022-01-30 02:43:10|298.68|293.28|298.68|293.28|298.68|293.28|298.68|293.28|1
1643510600000|2022-01-30 02:43:20|298.67|293.27|298.66|293.26|298.67|293.27|298.66|293.26|2
1643510610000|2022-01-30 02:43:30|298.68|293.28|298.66|293.26|298.68|293.28|298.66|293.26|3
1643510620000|2022-01-30 02:43:40|298.68|293.28|298.66|293.26|298.68|293.28|298.66|293.26|6
1643510630000|2022-01-30 02:43:50|298.65|293.25|298.63|293.23|298.66|293.26|298.63|293.23|12
1643510640000|2022-01-30 02:44:00|298.62|293.22|298.57|293.17|298.62|293.22|298.56|293.16|6
1643510650000|2022-01-30 02:44:10|298.56|293.16|298.56|293.16|298.56|293.16|298.56|293.16|1
1643510660000|2022-01-30 02:44:20|298.54|293.14|298.54|293.14|298.54|293.14|298.53|293.13|3
1643510670000|2022-01-30 02:44:30|298.55|293.15|298.54|293.14|298.55|293.15|298.54|293.14|6
1643510680000|2022-01-30 02:44:40|298.55|293.15|298.54|293.14|298.55|293.15|298.53|293.13|5
1643510690000|2022-01-30 02:44:50|298.55|293.15|298.54|293.14|298.55|293.15|298.54|293.14|2
1643510700000|2022-01-30 02:45:00|298.53|293.13|298.54|293.14|298.55|293.15|298.53|293.13|8
1643510710000|2022-01-30 02:45:10|298.53|293.13|298.53|293.13|298.54|293.14|298.53|293.13|3
1643510720000|2022-01-30 02:45:20|298.52|293.12|298.4|293|298.52|293.12|298.39|292.99|18
1643510730000|2022-01-30 02:45:30|298.39|292.99|298.23|292.83|298.39|292.99|298.22|292.82|8
1643510740000|2022-01-30 02:45:40|298.24|292.84|298.23|292.83|298.24|292.84|298.23|292.83|2
1643510750000|2022-01-30 02:45:50|298.24|292.84|298.35|292.95|298.36|292.96|298.24|292.84|10
1643510760000|2022-01-30 02:46:00|298.36|292.96|298.39|292.99|298.4|293|298.36|292.96|6
1643510770000|2022-01-30 02:46:10|298.4|293|298.5|293.1|298.51|293.11|298.39|292.99|12
1643510780000|2022-01-30 02:46:20|298.51|293.11|298.42|293.02|298.51|293.11|298.42|293.02|9
1643510790000|2022-01-30 02:46:30|298.4|293|298.38|292.98|298.4|293|298.36|292.96|10
1643510800000|2022-01-30 02:46:40|298.37|292.97|298.41|293.01|298.44|293.04|298.36|292.96|14
1643510810000|2022-01-30 02:46:50|298.4|293|298.44|293.04|298.44|293.04|298.39|292.99|13
1643510820000|2022-01-30 02:47:00|298.43|293.03|298.43|293.03|298.43|293.03|298.43|293.03|1
1643510830000|2022-01-30 02:47:10|298.42|293.02|298.21|292.81|298.43|293.03|298.21|292.81|23
1643510840000|2022-01-30 02:47:20|298.2|292.8|298.22|292.82|298.23|292.83|298.2|292.8|7
1643510850000|2022-01-30 02:47:30|298.23|292.83|298.22|292.82|298.25|292.85|298.22|292.82|17
1643510860000|2022-01-30 02:47:40|298.23|292.83|298.22|292.82|298.23|292.83|298.22|292.82|6
1643510870000|2022-01-30 02:47:50|298.23|292.83|298.22|292.82|298.24|292.84|298.22|292.82|4
1643510880000|2022-01-30 02:48:00|298.2|292.8|298.21|292.81|298.22|292.82|298.2|292.8|7
1643510890000|2022-01-30 02:48:10|298.2|292.8|298.2|292.8|298.21|292.81|298.2|292.8|9
1643510900000|2022-01-30 02:48:20|298.21|292.81|298.2|292.8|298.21|292.81|298.2|292.8|2
1643510910000|2022-01-30 02:48:30|298.18|292.78|298.06|292.66|298.18|292.78|298.04|292.64|13
1643510920000|2022-01-30 02:48:40|298.07|292.67|297.86|292.46|298.07|292.67|297.86|292.46|29
1643510930000|2022-01-30 02:48:50|297.85|292.45|297.85|292.45|297.86|292.46|297.85|292.45|7
1643510940000|2022-01-30 02:49:00|297.91|292.51|298.11|292.71|298.11|292.71|297.91|292.51|14
1643510950000|2022-01-30 02:49:10|298.12|292.72|298.28|292.88|298.28|292.88|298.11|292.71|13
1643510960000|2022-01-30 02:49:20|298.27|292.87|298.28|292.88|298.28|292.88|298.26|292.86|6
1643510970000|2022-01-30 02:49:30|298.29|292.89|298.28|292.88|298.3|292.9|298.28|292.88|4
1643510980000|2022-01-30 02:49:40|298.27|292.87|298.28|292.88|298.28|292.88|298.27|292.87|2
1643511010000|2022-01-30 02:50:10|298.29|292.89|298.28|292.88|298.29|292.89|298.28|292.88|2
1643511020000|2022-01-30 02:50:20|298.27|292.87|298.15|292.75|298.27|292.87|298.15|292.75|9
1643511030000|2022-01-30 02:50:30|298.16|292.76|298.13|292.73|298.16|292.76|298.13|292.73|7
1643511040000|2022-01-30 02:50:40|298.12|292.72|298.12|292.72|298.13|292.73|298.12|292.72|7
1643511050000|2022-01-30 02:50:50|298.11|292.71|298.02|292.62|298.12|292.72|298.02|292.62|12
1643511060000|2022-01-30 02:51:00|298.03|292.63|298.01|292.61|298.03|292.63|298|292.6|5
1643511070000|2022-01-30 02:51:10|298|292.6|297.99|292.59|298.01|292.61|297.99|292.59|4
1643511080000|2022-01-30 02:51:20|297.98|292.58|297.96|292.56|297.98|292.58|297.96|292.56|2
1643511090000|2022-01-30 02:51:30|297.94|292.54|297.98|292.58|298|292.6|297.94|292.54|8
1643511100000|2022-01-30 02:51:40|297.97|292.57|297.98|292.58|297.98|292.58|297.97|292.57|2
1643511110000|2022-01-30 02:51:50|297.99|292.59|297.99|292.59|298|292.6|297.97|292.57|11
1643511120000|2022-01-30 02:52:00|297.98|292.58|297.93|292.53|297.98|292.58|297.93|292.53|7
1643511130000|2022-01-30 02:52:10|297.94|292.54|297.93|292.53|297.95|292.55|297.93|292.53|6
1643511140000|2022-01-30 02:52:20|297.94|292.54|297.94|292.54|297.94|292.54|297.93|292.53|3
1643511150000|2022-01-30 02:52:30|297.93|292.53|298.05|292.65|298.05|292.65|297.93|292.53|10
1643511160000|2022-01-30 02:52:40|298.06|292.66|298.06|292.66|298.07|292.67|298.06|292.66|3
1643511170000|2022-01-30 02:52:50|298.07|292.67|298.06|292.66|298.07|292.67|298.06|292.66|2
1643511180000|2022-01-30 02:53:00|298.07|292.67|298.03|292.63|298.07|292.67|298.03|292.63|10
1643511190000|2022-01-30 02:53:10|298.05|292.65|298.06|292.66|298.06|292.66|298.05|292.65|2
1643511200000|2022-01-30 02:53:20|298.05|292.65|298.05|292.65|298.05|292.65|298.05|292.65|1
1643511210000|2022-01-30 02:53:30|298.06|292.66|298.05|292.65|298.06|292.66|298.05|292.65|4
1643511220000|2022-01-30 02:53:40|298.06|292.66|298.06|292.66|298.06|292.66|298.06|292.66|1
1643511230000|2022-01-30 02:53:50|298.07|292.67|298.09|292.69|298.09|292.69|298.06|292.66|5
1643511240000|2022-01-30 02:54:00|298.14|292.74|298.18|292.78|298.18|292.78|298.14|292.74|4
1643511250000|2022-01-30 02:54:10|298.17|292.77|298.17|292.77|298.17|292.77|298.17|292.77|1
1643511260000|2022-01-30 02:54:20|298.18|292.78|298.11|292.71|298.18|292.78|298.11|292.71|12
1643511290000|2022-01-30 02:54:50|298.12|292.72|298.12|292.72|298.12|292.72|298.11|292.71|3
1643511300000|2022-01-30 02:55:00|298.14|292.74|298.21|292.81|298.21|292.81|298.14|292.74|15
1643511310000|2022-01-30 02:55:10|298.22|292.82|298.22|292.82|298.22|292.82|298.21|292.81|5
1643511330000|2022-01-30 02:55:30|298.23|292.83|298.23|292.83|298.23|292.83|298.23|292.83|1
1643511340000|2022-01-30 02:55:40|298.24|292.84|298.29|292.89|298.29|292.89|298.23|292.83|5
1643511350000|2022-01-30 02:55:50|298.27|292.87|298.26|292.86|298.27|292.87|298.26|292.86|2
1643511360000|2022-01-30 02:56:00|298.27|292.87|298.28|292.88|298.28|292.88|298.27|292.87|4
1643511370000|2022-01-30 02:56:10|298.27|292.87|298.35|292.95|298.36|292.96|298.27|292.87|12
1643511380000|2022-01-30 02:56:20|298.36|292.96|298.31|292.91|298.36|292.96|298.3|292.9|13
1643511390000|2022-01-30 02:56:30|298.3|292.9|298.3|292.9|298.31|292.91|298.3|292.9|3
1643511400000|2022-01-30 02:56:40|298.31|292.91|298.31|292.91|298.31|292.91|298.31|292.91|1
1643511410000|2022-01-30 02:56:50|298.32|292.92|298.33|292.93|298.34|292.94|298.32|292.92|4
1643511420000|2022-01-30 02:57:00|298.34|292.94|298.33|292.93|298.34|292.94|298.33|292.93|2
1643511440000|2022-01-30 02:57:20|298.25|292.85|298.21|292.81|298.25|292.85|298.21|292.81|4
1643511450000|2022-01-30 02:57:30|298.22|292.82|298.34|292.94|298.34|292.94|298.22|292.82|6
1643511460000|2022-01-30 02:57:40|298.35|292.95|298.41|293.01|298.41|293.01|298.35|292.95|8
1643511470000|2022-01-30 02:57:50|298.4|293|298.36|292.96|298.4|293|298.35|292.95|8
1643511480000|2022-01-30 02:58:00|298.35|292.95|298.35|292.95|298.36|292.96|298.35|292.95|5
1643511490000|2022-01-30 02:58:10|298.36|292.96|298.49|293.09|298.49|293.09|298.36|292.96|10
1643511500000|2022-01-30 02:58:20|298.48|293.08|298.48|293.08|298.49|293.09|298.48|293.08|3
1643511510000|2022-01-30 02:58:30|298.49|293.09|298.49|293.09|298.49|293.09|298.47|293.07|5
1643511520000|2022-01-30 02:58:40|298.48|293.08|298.46|293.06|298.49|293.09|298.46|293.06|13
1643511530000|2022-01-30 02:58:50|298.45|293.05|298.45|293.05|298.45|293.05|298.44|293.04|3
1643511540000|2022-01-30 02:59:00|298.44|293.04|298.4|293|298.44|293.04|298.39|292.99|7
1643511550000|2022-01-30 02:59:10|298.39|292.99|298.47|293.07|298.5|293.1|298.39|292.99|12
1643511560000|2022-01-30 02:59:20|298.46|293.06|298.45|293.05|298.46|293.06|298.45|293.05|4
1643511570000|2022-01-30 02:59:30|298.44|293.04|298.44|293.04|298.44|293.04|298.44|293.04|1
1643511580000|2022-01-30 02:59:40|298.46|293.06|298.46|293.06|298.46|293.06|298.44|293.04|4
1643511590000|2022-01-30 02:59:50|298.44|293.04|298.47|293.07|298.49|293.09|298.44|293.04|12
1643511600000|2022-01-30 03:00:00|298.46|293.06|298.48|293.08|298.48|293.08|298.45|293.05|9
1643511610000|2022-01-30 03:00:10|298.5|293.1|298.82|293.42|298.82|293.42|298.5|293.1|19
1643511620000|2022-01-30 03:00:20|298.86|293.46|298.86|293.46|298.99|293.59|298.83|293.43|26
1643511630000|2022-01-30 03:00:30|298.87|293.47|298.87|293.47|298.89|293.49|298.85|293.45|11
1643511640000|2022-01-30 03:00:40|298.88|293.48|298.86|293.46|298.88|293.48|298.86|293.46|5
1643511650000|2022-01-30 03:00:50|298.87|293.47|298.87|293.47|298.88|293.48|298.86|293.46|5
1643511660000|2022-01-30 03:01:00|298.89|293.49|298.95|293.55|298.96|293.56|298.87|293.47|8
1643511670000|2022-01-30 03:01:10|298.96|293.56|298.96|293.56|298.96|293.56|298.96|293.56|1
1643511680000|2022-01-30 03:01:20|298.95|293.55|298.93|293.53|298.96|293.56|298.93|293.53|9
1643511690000|2022-01-30 03:01:30|298.92|293.52|298.76|293.36|298.92|293.52|298.76|293.36|16
1643511700000|2022-01-30 03:01:40|298.79|293.39|298.77|293.37|298.79|293.39|298.77|293.37|9
1643511710000|2022-01-30 03:01:50|298.78|293.38|298.76|293.36|298.78|293.38|298.75|293.35|12
1643511720000|2022-01-30 03:02:00|298.75|293.35|298.72|293.32|298.77|293.37|298.72|293.32|5
1643511730000|2022-01-30 03:02:10|298.7|293.3|298.73|293.33|298.73|293.33|298.68|293.28|9
1643511740000|2022-01-30 03:02:20|298.74|293.34|298.87|293.47|298.88|293.48|298.74|293.34|11
1643511750000|2022-01-30 03:02:30|298.88|293.48|298.84|293.44|298.88|293.48|298.84|293.44|4
1643511760000|2022-01-30 03:02:40|298.85|293.45|298.84|293.44|298.85|293.45|298.84|293.44|6
1643511770000|2022-01-30 03:02:50|298.83|293.43|298.68|293.28|298.83|293.43|298.67|293.27|15
1643511780000|2022-01-30 03:03:00|298.67|293.27|298.7|293.3|298.72|293.32|298.67|293.27|6
1643511790000|2022-01-30 03:03:10|298.69|293.29|298.7|293.3|298.7|293.3|298.69|293.29|4
1643511800000|2022-01-30 03:03:20|298.71|293.31|298.75|293.35|298.75|293.35|298.71|293.31|6
1643511810000|2022-01-30 03:03:30|298.76|293.36|298.72|293.32|298.76|293.36|298.72|293.32|4
1643511820000|2022-01-30 03:03:40|298.71|293.31|298.71|293.31|298.73|293.33|298.69|293.29|12
1643511830000|2022-01-30 03:03:50|298.72|293.32|298.7|293.3|298.72|293.32|298.69|293.29|11
1643511840000|2022-01-30 03:04:00|298.71|293.31|298.9|293.5|298.9|293.5|298.7|293.3|17
1643511850000|2022-01-30 03:04:10|298.89|293.49|298.75|293.35|298.91|293.51|298.75|293.35|17
1643511860000|2022-01-30 03:04:20|298.74|293.34|298.69|293.29|298.74|293.34|298.68|293.28|8
1643511870000|2022-01-30 03:04:30|298.7|293.3|298.65|293.25|298.71|293.31|298.65|293.25|9
1643511880000|2022-01-30 03:04:40|298.64|293.24|298.63|293.23|298.64|293.24|298.63|293.23|10
1643511890000|2022-01-30 03:04:50|298.67|293.27|298.7|293.3|298.74|293.34|298.67|293.27|15
1643511900000|2022-01-30 03:05:00|298.71|293.31|298.71|293.31|298.71|293.31|298.7|293.3|5
1643511910000|2022-01-30 03:05:10|298.72|293.32|298.64|293.24|298.72|293.32|298.64|293.24|7
1643511920000|2022-01-30 03:05:20|298.61|293.21|298.56|293.16|298.61|293.21|298.56|293.16|8
1643511930000|2022-01-30 03:05:30|298.57|293.17|298.57|293.17|298.57|293.17|298.57|293.17|1
1643511940000|2022-01-30 03:05:40|298.58|293.18|298.63|293.23|298.66|293.26|298.58|293.18|11
1643511950000|2022-01-30 03:05:50|298.65|293.25|298.67|293.27|298.68|293.28|298.65|293.25|9
1643511960000|2022-01-30 03:06:00|298.66|293.26|298.69|293.29|298.69|293.29|298.66|293.26|8
1643511970000|2022-01-30 03:06:10|298.7|293.3|298.7|293.3|298.72|293.32|298.69|293.29|7
1643511980000|2022-01-30 03:06:20|298.71|293.31|298.56|293.16|298.73|293.33|298.56|293.16|11
1643511990000|2022-01-30 03:06:30|298.55|293.15|298.64|293.24|298.66|293.26|298.55|293.15|16
1643512000000|2022-01-30 03:06:40|298.65|293.25|298.62|293.22|298.65|293.25|298.62|293.22|6
1643512010000|2022-01-30 03:06:50|298.63|293.23|298.63|293.23|298.63|293.23|298.63|293.23|1
1643512020000|2022-01-30 03:07:00|298.62|293.22|298.62|293.22|298.63|293.23|298.62|293.22|3
1643512030000|2022-01-30 03:07:10|298.63|293.23|298.48|293.08|298.63|293.23|298.48|293.08|11
1643512040000|2022-01-30 03:07:20|298.49|293.09|298.5|293.1|298.51|293.11|298.48|293.08|6
1643512050000|2022-01-30 03:07:30|298.49|293.09|298.5|293.1|298.5|293.1|298.49|293.09|8
1643512060000|2022-01-30 03:07:40|298.49|293.09|298.49|293.09|298.49|293.09|298.49|293.09|1
1643512070000|2022-01-30 03:07:50|298.48|293.08|298.49|293.09|298.49|293.09|298.48|293.08|4
1643512100000|2022-01-30 03:08:20|298.5|293.1|298.49|293.09|298.52|293.12|298.48|293.08|10
1643512110000|2022-01-30 03:08:30|298.51|293.11|298.41|293.01|298.51|293.11|298.41|293.01|10
1643512120000|2022-01-30 03:08:40|298.39|292.99|298.39|292.99|298.39|292.99|298.39|292.99|1
1643512130000|2022-01-30 03:08:50|298.37|292.97|298.48|293.08|298.48|293.08|298.37|292.97|8
1643512140000|2022-01-30 03:09:00|298.47|293.07|298.5|293.1|298.5|293.1|298.47|293.07|5
1643512150000|2022-01-30 03:09:10|298.47|293.07|298.45|293.05|298.47|293.07|298.45|293.05|3
1643512160000|2022-01-30 03:09:20|298.42|293.02|298.33|292.93|298.42|293.02|298.33|292.93|7
1643512170000|2022-01-30 03:09:30|298.32|292.92|298.34|292.94|298.35|292.95|298.31|292.91|9
1643512190000|2022-01-30 03:09:50|298.35|292.95|298.34|292.94|298.35|292.95|298.34|292.94|4
1643512200000|2022-01-30 03:10:00|298.33|292.93|298.34|292.94|298.34|292.94|298.33|292.93|6
1643512210000|2022-01-30 03:10:10|298.33|292.93|298.25|292.85|298.33|292.93|298.24|292.84|9
1643512220000|2022-01-30 03:10:20|298.24|292.84|298.23|292.83|298.25|292.85|298.23|292.83|4
1643512230000|2022-01-30 03:10:30|298.24|292.84|298.49|293.09|298.49|293.09|298.23|292.83|13
1643512240000|2022-01-30 03:10:40|298.5|293.1|298.38|292.98|298.52|293.12|298.38|292.98|14
1643512250000|2022-01-30 03:10:50|298.37|292.97|298.33|292.93|298.37|292.97|298.33|292.93|6
1643512260000|2022-01-30 03:11:00|298.34|292.94|298.33|292.93|298.36|292.96|298.33|292.93|7
1643512270000|2022-01-30 03:11:10|298.35|292.95|298.32|292.92|298.36|292.96|298.31|292.91|6
1643512290000|2022-01-30 03:11:30|298.33|292.93|298.35|292.95|298.35|292.95|298.32|292.92|4
1643512300000|2022-01-30 03:11:40|298.33|292.93|298.34|292.94|298.36|292.96|298.33|292.93|5
1643512310000|2022-01-30 03:11:50|298.36|292.96|298.36|292.96|298.37|292.97|298.36|292.96|9
1643512320000|2022-01-30 03:12:00|298.37|292.97|298.35|292.95|298.37|292.97|298.35|292.95|3
1643512330000|2022-01-30 03:12:10|298.37|292.97|298.37|292.97|298.37|292.97|298.37|292.97|1
1643512340000|2022-01-30 03:12:20|298.35|292.95|298.33|292.93|298.35|292.95|298.32|292.92|5
1643512360000|2022-01-30 03:12:40|298.34|292.94|298.35|292.95|298.35|292.95|298.34|292.94|2
1643512370000|2022-01-30 03:12:50|298.34|292.94|298.34|292.94|298.34|292.94|298.33|292.93|3
1643512380000|2022-01-30 03:13:00|298.35|292.95|298.34|292.94|298.35|292.95|298.34|292.94|2
1643512390000|2022-01-30 03:13:10|298.37|292.97|298.43|293.03|298.44|293.04|298.37|292.97|6
1643512400000|2022-01-30 03:13:20|298.44|293.04|298.45|293.05|298.45|293.05|298.44|293.04|4
1643512420000|2022-01-30 03:13:40|298.46|293.06|298.39|292.99|298.46|293.06|298.39|292.99|10
1643512430000|2022-01-30 03:13:50|298.36|292.96|298.3|292.9|298.36|292.96|298.27|292.87|14
1643512440000|2022-01-30 03:14:00|298.31|292.91|298.31|292.91|298.31|292.91|298.31|292.91|1
1643512460000|2022-01-30 03:14:20|298.33|292.93|298.44|293.04|298.44|293.04|298.33|292.93|7
1643512470000|2022-01-30 03:14:30|298.43|293.03|298.41|293.01|298.43|293.03|298.4|293|4
1643512480000|2022-01-30 03:14:40|298.42|293.02|298.42|293.02|298.44|293.04|298.41|293.01|7
1643512490000|2022-01-30 03:14:50|298.41|293.01|298.38|292.98|298.41|293.01|298.38|292.98|14
1643512500000|2022-01-30 03:15:00|298.39|292.99|298.43|293.03|298.43|293.03|298.39|292.99|4
1643512510000|2022-01-30 03:15:10|298.44|293.04|298.44|293.04|298.44|293.04|298.44|293.04|1
1643512520000|2022-01-30 03:15:20|298.43|293.03|298.43|293.03|298.43|293.03|298.41|293.01|5
1643512530000|2022-01-30 03:15:30|298.46|293.06|298.57|293.17|298.57|293.17|298.46|293.06|10
1643512540000|2022-01-30 03:15:40|298.56|293.16|298.59|293.19|298.6|293.2|298.56|293.16|5
1643512550000|2022-01-30 03:15:50|298.58|293.18|298.5|293.1|298.58|293.18|298.46|293.06|10
1643512560000|2022-01-30 03:16:00|298.49|293.09|298.51|293.11|298.52|293.12|298.49|293.09|9
1643512570000|2022-01-30 03:16:10|298.5|293.1|298.55|293.15|298.57|293.17|298.5|293.1|10
1643512580000|2022-01-30 03:16:20|298.56|293.16|298.52|293.12|298.58|293.18|298.52|293.12|10
1643512590000|2022-01-30 03:16:30|298.51|293.11|298.49|293.09|298.51|293.11|298.49|293.09|7
1643512600000|2022-01-30 03:16:40|298.5|293.1|298.59|293.19|298.61|293.21|298.49|293.09|16
1643512610000|2022-01-30 03:16:50|298.6|293.2|298.55|293.15|298.61|293.21|298.55|293.15|13
1643512630000|2022-01-30 03:17:10|298.54|293.14|298.55|293.15|298.56|293.16|298.54|293.14|6
1643512640000|2022-01-30 03:17:20|298.54|293.14|298.54|293.14|298.54|293.14|298.54|293.14|1
1643512650000|2022-01-30 03:17:30|298.55|293.15|298.46|293.06|298.55|293.15|298.46|293.06|14
1643512660000|2022-01-30 03:17:40|298.47|293.07|298.46|293.06|298.47|293.07|298.46|293.06|8
1643512670000|2022-01-30 03:17:50|298.47|293.07|298.55|293.15|298.55|293.15|298.46|293.06|6
1643512680000|2022-01-30 03:18:00|298.54|293.14|298.52|293.12|298.54|293.14|298.52|293.12|3
1643512690000|2022-01-30 03:18:10|298.54|293.14|298.53|293.13|298.54|293.14|298.53|293.13|2
1643512700000|2022-01-30 03:18:20|298.54|293.14|298.5|293.1|298.54|293.14|298.5|293.1|7
1643512720000|2022-01-30 03:18:40|298.54|293.14|298.51|293.11|298.54|293.14|298.51|293.11|8
1643512730000|2022-01-30 03:18:50|298.52|293.12|298.53|293.13|298.54|293.14|298.52|293.12|3
1643512740000|2022-01-30 03:19:00|298.52|293.12|298.52|293.12|298.54|293.14|298.52|293.12|4
1643512750000|2022-01-30 03:19:10|298.53|293.13|298.52|293.12|298.54|293.14|298.52|293.12|3
1643512760000|2022-01-30 03:19:20|298.54|293.14|298.58|293.18|298.58|293.18|298.51|293.11|12
1643512770000|2022-01-30 03:19:30|298.57|293.17|298.57|293.17|298.58|293.18|298.57|293.17|3
1643512780000|2022-01-30 03:19:40|298.58|293.18|298.68|293.28|298.68|293.28|298.58|293.18|10
1643512790000|2022-01-30 03:19:50|298.67|293.27|298.65|293.25|298.68|293.28|298.65|293.25|5
1643512800000|2022-01-30 03:20:00|298.67|293.27|298.72|293.32|298.72|293.32|298.67|293.27|7
1643512810000|2022-01-30 03:20:10|298.71|293.31|298.7|293.3|298.73|293.33|298.7|293.3|8
1643512820000|2022-01-30 03:20:20|298.71|293.31|298.71|293.31|298.72|293.32|298.7|293.3|4
1643512830000|2022-01-30 03:20:30|298.72|293.32|298.75|293.35|298.75|293.35|298.72|293.32|3
1643512840000|2022-01-30 03:20:40|298.74|293.34|298.74|293.34|298.74|293.34|298.74|293.34|1
1643512860000|2022-01-30 03:21:00|298.75|293.35|298.75|293.35|298.76|293.36|298.75|293.35|3
1643512870000|2022-01-30 03:21:10|298.76|293.36|298.77|293.37|298.77|293.37|298.75|293.35|6
1643512880000|2022-01-30 03:21:20|298.78|293.38|298.82|293.42|298.82|293.42|298.78|293.38|8
1643512890000|2022-01-30 03:21:30|298.81|293.41|298.87|293.47|298.87|293.47|298.81|293.41|10
1643512900000|2022-01-30 03:21:40|298.88|293.48|298.99|293.59|298.99|293.59|298.87|293.47|11
1643512910000|2022-01-30 03:21:50|299|293.6|298.99|293.59|299|293.6|298.99|293.59|2
1643512920000|2022-01-30 03:22:00|298.98|293.58|298.99|293.59|298.99|293.59|298.98|293.58|2
1643512930000|2022-01-30 03:22:10|298.98|293.58|299.01|293.61|299.01|293.61|298.98|293.58|3
1643512940000|2022-01-30 03:22:20|299.02|293.62|298.98|293.58|299.02|293.62|298.98|293.58|3
1643512950000|2022-01-30 03:22:30|299|293.6|298.98|293.58|299|293.6|298.98|293.58|3
1643512960000|2022-01-30 03:22:40|298.99|293.59|298.94|293.54|298.99|293.59|298.93|293.53|7
1643512970000|2022-01-30 03:22:50|298.93|293.53|298.93|293.53|298.94|293.54|298.93|293.53|5
1643512980000|2022-01-30 03:23:00|298.94|293.54|299|293.6|299|293.6|298.94|293.54|5
1643512990000|2022-01-30 03:23:10|298.99|293.59|298.91|293.51|299|293.6|298.9|293.5|9
1643513000000|2022-01-30 03:23:20|298.9|293.5|298.91|293.51|298.91|293.51|298.9|293.5|2
1643513010000|2022-01-30 03:23:30|298.9|293.5|298.9|293.5|298.9|293.5|298.9|293.5|1
1643513020000|2022-01-30 03:23:40|298.91|293.51|298.91|293.51|298.91|293.51|298.89|293.49|4
1643513030000|2022-01-30 03:23:50|298.92|293.52|298.96|293.56|298.97|293.57|298.92|293.52|8
1643513040000|2022-01-30 03:24:00|298.94|293.54|298.95|293.55|298.95|293.55|298.94|293.54|4
1643513050000|2022-01-30 03:24:10|298.94|293.54|298.96|293.56|298.96|293.56|298.94|293.54|5
1643513060000|2022-01-30 03:24:20|298.95|293.55|298.88|293.48|298.95|293.55|298.88|293.48|7
1643513070000|2022-01-30 03:24:30|298.87|293.47|298.87|293.47|298.87|293.47|298.87|293.47|1
1643513100000|2022-01-30 03:25:00|298.88|293.48|298.87|293.47|298.88|293.48|298.87|293.47|4
1643513110000|2022-01-30 03:25:10|298.86|293.46|298.87|293.47|298.88|293.48|298.86|293.46|4
1643513120000|2022-01-30 03:25:20|298.88|293.48|298.88|293.48|298.88|293.48|298.88|293.48|1
1643513130000|2022-01-30 03:25:30|298.9|293.5|298.97|293.57|298.97|293.57|298.9|293.5|9
1643513140000|2022-01-30 03:25:40|298.96|293.56|298.97|293.57|298.98|293.58|298.96|293.56|6
1643513160000|2022-01-30 03:26:00|298.96|293.56|298.95|293.55|298.96|293.56|298.95|293.55|2
1643513170000|2022-01-30 03:26:10|298.94|293.54|298.93|293.53|298.94|293.54|298.92|293.52|3
1643513180000|2022-01-30 03:26:20|298.92|293.52|298.93|293.53|298.93|293.53|298.92|293.52|2
1643513190000|2022-01-30 03:26:30|298.94|293.54|298.94|293.54|298.94|293.54|298.94|293.54|1
1643513210000|2022-01-30 03:26:50|298.88|293.48|298.8|293.4|298.88|293.48|298.79|293.39|12
1643513220000|2022-01-30 03:27:00|298.79|293.39|298.9|293.5|298.9|293.5|298.79|293.39|6
1643513230000|2022-01-30 03:27:10|298.89|293.49|298.89|293.49|298.9|293.5|298.89|293.49|3
1643513240000|2022-01-30 03:27:20|298.88|293.48|298.87|293.47|298.88|293.48|298.87|293.47|2
1643513250000|2022-01-30 03:27:30|298.89|293.49|298.86|293.46|298.89|293.49|298.86|293.46|5
1643513260000|2022-01-30 03:27:40|298.85|293.45|298.84|293.44|298.85|293.45|298.82|293.42|6
1643513270000|2022-01-30 03:27:50|298.85|293.45|298.86|293.46|298.86|293.46|298.85|293.45|2
1643513280000|2022-01-30 03:28:00|298.85|293.45|298.85|293.45|298.85|293.45|298.85|293.45|1
1643513290000|2022-01-30 03:28:10|298.86|293.46|298.86|293.46|298.86|293.46|298.86|293.46|1
1643513300000|2022-01-30 03:28:20|298.85|293.45|299.01|293.61|299.01|293.61|298.85|293.45|13
1643513310000|2022-01-30 03:28:30|299.03|293.63|299.03|293.63|299.03|293.63|299.01|293.61|3
1643513320000|2022-01-30 03:28:40|299.02|293.62|299.03|293.63|299.03|293.63|299.02|293.62|2
1643513340000|2022-01-30 03:29:00|299.01|293.61|299|293.6|299.01|293.61|299|293.6|6
1643513350000|2022-01-30 03:29:10|299.01|293.61|298.99|293.59|299.01|293.61|298.98|293.58|10
1643513360000|2022-01-30 03:29:20|299|293.6|298.99|293.59|299|293.6|298.99|293.59|2
1643513370000|2022-01-30 03:29:30|299|293.6|298.98|293.58|299|293.6|298.97|293.57|4
1643513380000|2022-01-30 03:29:40|298.97|293.57|298.94|293.54|298.97|293.57|298.94|293.54|6
1643513390000|2022-01-30 03:29:50|298.9|293.5|298.81|293.41|298.9|293.5|298.8|293.4|10
1643513400000|2022-01-30 03:30:00|298.79|293.39|298.88|293.48|298.88|293.48|298.79|293.39|13
1643513410000|2022-01-30 03:30:10|298.87|293.47|298.91|293.51|298.91|293.51|298.87|293.47|14
1643513420000|2022-01-30 03:30:20|298.89|293.49|298.76|293.36|298.89|293.49|298.76|293.36|8
1643513430000|2022-01-30 03:30:30|298.75|293.35|298.72|293.32|298.75|293.35|298.72|293.32|9
1643513440000|2022-01-30 03:30:40|298.73|293.33|298.72|293.32|298.73|293.33|298.71|293.31|4
1643513450000|2022-01-30 03:30:50|298.73|293.33|298.76|293.36|298.77|293.37|298.73|293.33|11
1643513460000|2022-01-30 03:31:00|298.75|293.35|298.75|293.35|298.76|293.36|298.75|293.35|9
1643513470000|2022-01-30 03:31:10|298.76|293.36|298.76|293.36|298.77|293.37|298.75|293.35|10
1643513480000|2022-01-30 03:31:20|298.78|293.38|298.78|293.38|298.78|293.38|298.75|293.35|5
1643513500000|2022-01-30 03:31:40|298.76|293.36|298.75|293.35|298.77|293.37|298.75|293.35|7
1643513510000|2022-01-30 03:31:50|298.77|293.37|298.79|293.39|298.79|293.39|298.76|293.36|6
1643513520000|2022-01-30 03:32:00|298.83|293.43|298.84|293.44|298.84|293.44|298.83|293.43|2
1643513530000|2022-01-30 03:32:10|298.85|293.45|298.98|293.58|299|293.6|298.84|293.44|8
1643513540000|2022-01-30 03:32:20|298.97|293.57|298.98|293.58|298.98|293.58|298.97|293.57|2
1643513580000|2022-01-30 03:33:00|298.97|293.57|298.97|293.57|298.97|293.57|298.97|293.57|1
1643513590000|2022-01-30 03:33:10|298.98|293.58|298.98|293.58|298.98|293.58|298.98|293.58|1
1643513610000|2022-01-30 03:33:30|298.99|293.59|298.99|293.59|298.99|293.59|298.99|293.59|1
1643513620000|2022-01-30 03:33:40|299|293.6|299|293.6|299|293.6|299|293.6|1
1643513630000|2022-01-30 03:33:50|298.99|293.59|299|293.6|299.01|293.61|298.99|293.59|6
1643513640000|2022-01-30 03:34:00|298.99|293.59|298.97|293.57|298.99|293.59|298.97|293.57|5
1643513650000|2022-01-30 03:34:10|298.98|293.58|298.98|293.58|298.98|293.58|298.98|293.58|1
1643513660000|2022-01-30 03:34:20|298.99|293.59|298.99|293.59|298.99|293.59|298.98|293.58|5
1643513670000|2022-01-30 03:34:30|299|293.6|298.98|293.58|299|293.6|298.98|293.58|7
1643513680000|2022-01-30 03:34:40|298.99|293.59|298.98|293.58|298.99|293.59|298.98|293.58|8
1643513690000|2022-01-30 03:34:50|298.99|293.59|298.91|293.51|298.99|293.59|298.9|293.5|11
1643513700000|2022-01-30 03:35:00|298.9|293.5|298.9|293.5|298.9|293.5|298.88|293.48|8
1643513710000|2022-01-30 03:35:10|298.89|293.49|298.84|293.44|298.89|293.49|298.83|293.43|9
1643513720000|2022-01-30 03:35:20|298.81|293.41|298.66|293.26|298.81|293.41|298.66|293.26|12
1643513730000|2022-01-30 03:35:30|298.67|293.27|298.67|293.27|298.68|293.28|298.65|293.25|5
1643513740000|2022-01-30 03:35:40|298.68|293.28|298.58|293.18|298.68|293.28|298.55|293.15|8
1643513750000|2022-01-30 03:35:50|298.54|293.14|298.55|293.15|298.56|293.16|298.54|293.14|3
1643513760000|2022-01-30 03:36:00|298.56|293.16|298.54|293.14|298.56|293.16|298.54|293.14|3
1643513770000|2022-01-30 03:36:10|298.56|293.16|298.55|293.15|298.56|293.16|298.55|293.15|6
1643513780000|2022-01-30 03:36:20|298.54|293.14|298.53|293.13|298.54|293.14|298.53|293.13|2
1643513790000|2022-01-30 03:36:30|298.52|293.12|298.52|293.12|298.53|293.13|298.52|293.12|3
1643513800000|2022-01-30 03:36:40|298.51|293.11|298.51|293.11|298.51|293.11|298.51|293.11|1
1643513810000|2022-01-30 03:36:50|298.52|293.12|298.5|293.1|298.52|293.12|298.5|293.1|2
1643513820000|2022-01-30 03:37:00|298.51|293.11|298.53|293.13|298.53|293.13|298.51|293.11|7
1643513830000|2022-01-30 03:37:10|298.52|293.12|298.52|293.12|298.53|293.13|298.52|293.12|3
1643513840000|2022-01-30 03:37:20|298.58|293.18|298.76|293.36|298.76|293.36|298.58|293.18|8
1643513850000|2022-01-30 03:37:30|298.77|293.37|298.77|293.37|298.77|293.37|298.77|293.37|1
1643513860000|2022-01-30 03:37:40|298.76|293.36|298.77|293.37|298.77|293.37|298.76|293.36|2
1643513870000|2022-01-30 03:37:50|298.76|293.36|298.6|293.2|298.77|293.37|298.6|293.2|13
1643513880000|2022-01-30 03:38:00|298.61|293.21|298.6|293.2|298.61|293.21|298.59|293.19|8
1643513890000|2022-01-30 03:38:10|298.61|293.21|298.64|293.24|298.64|293.24|298.61|293.21|4
1643513900000|2022-01-30 03:38:20|298.66|293.26|298.65|293.25|298.66|293.26|298.65|293.25|4
1643513910000|2022-01-30 03:38:30|298.66|293.26|298.72|293.32|298.73|293.33|298.66|293.26|13
1643513920000|2022-01-30 03:38:40|298.71|293.31|298.75|293.35|298.75|293.35|298.71|293.31|4
1643513930000|2022-01-30 03:38:50|298.74|293.34|298.73|293.33|298.74|293.34|298.73|293.33|4
1643513940000|2022-01-30 03:39:00|298.74|293.34|298.8|293.4|298.8|293.4|298.74|293.34|7
1643513950000|2022-01-30 03:39:10|298.81|293.41|298.81|293.41|298.81|293.41|298.81|293.41|1
1643513960000|2022-01-30 03:39:20|298.82|293.42|298.78|293.38|298.83|293.43|298.77|293.37|8
1643513970000|2022-01-30 03:39:30|298.79|293.39|298.79|293.39|298.79|293.39|298.79|293.39|1
1643513990000|2022-01-30 03:39:50|298.78|293.38|298.7|293.3|298.78|293.38|298.69|293.29|9
1643514000000|2022-01-30 03:40:00|298.71|293.31|298.73|293.33|298.73|293.33|298.71|293.31|5
1643514010000|2022-01-30 03:40:10|298.74|293.34|298.76|293.36|298.76|293.36|298.74|293.34|4
1643514020000|2022-01-30 03:40:20|298.74|293.34|298.75|293.35|298.75|293.35|298.73|293.33|4
1643514030000|2022-01-30 03:40:30|298.72|293.32|298.75|293.35|298.75|293.35|298.72|293.32|4
1643514060000|2022-01-30 03:41:00|298.74|293.34|298.82|293.42|298.82|293.42|298.74|293.34|6
1643514070000|2022-01-30 03:41:10|298.83|293.43|298.84|293.44|298.85|293.45|298.83|293.43|6
1643514080000|2022-01-30 03:41:20|298.83|293.43|298.75|293.35|298.83|293.43|298.74|293.34|5
1643514090000|2022-01-30 03:41:30|298.73|293.33|298.73|293.33|298.74|293.34|298.73|293.33|3
1643514100000|2022-01-30 03:41:40|298.75|293.35|298.75|293.35|298.76|293.36|298.75|293.35|3
1643514120000|2022-01-30 03:42:00|298.76|293.36|298.76|293.36|298.76|293.36|298.76|293.36|1
1643514130000|2022-01-30 03:42:10|298.77|293.37|298.76|293.36|298.77|293.37|298.76|293.36|6
1643514140000|2022-01-30 03:42:20|298.77|293.37|298.76|293.36|298.78|293.38|298.76|293.36|6
1643514150000|2022-01-30 03:42:30|298.77|293.37|298.77|293.37|298.77|293.37|298.76|293.36|7
1643514160000|2022-01-30 03:42:40|298.76|293.36|298.74|293.34|298.76|293.36|298.74|293.34|3
1643514170000|2022-01-30 03:42:50|298.76|293.36|298.71|293.31|298.76|293.36|298.71|293.31|7
1643514180000|2022-01-30 03:43:00|298.7|293.3|298.78|293.38|298.78|293.38|298.7|293.3|7
1643514190000|2022-01-30 03:43:10|298.79|293.39|298.83|293.43|298.83|293.43|298.79|293.39|5
1643514200000|2022-01-30 03:43:20|298.84|293.44|298.73|293.33|298.84|293.44|298.73|293.33|10
1643514210000|2022-01-30 03:43:30|298.74|293.34|298.74|293.34|298.74|293.34|298.73|293.33|3
1643514220000|2022-01-30 03:43:40|298.73|293.33|298.74|293.34|298.74|293.34|298.73|293.33|6
1643514230000|2022-01-30 03:43:50|298.75|293.35|298.69|293.29|298.75|293.35|298.68|293.28|6
1643514240000|2022-01-30 03:44:00|298.72|293.32|298.83|293.43|298.83|293.43|298.71|293.31|9
1643514250000|2022-01-30 03:44:10|298.82|293.42|298.76|293.36|298.83|293.43|298.75|293.35|10
1643514260000|2022-01-30 03:44:20|298.77|293.37|298.77|293.37|298.77|293.37|298.75|293.35|7
1643514270000|2022-01-30 03:44:30|298.78|293.38|298.73|293.33|298.78|293.38|298.73|293.33|6
1643514280000|2022-01-30 03:44:40|298.74|293.34|298.72|293.32|298.75|293.35|298.72|293.32|12
1643514290000|2022-01-30 03:44:50|298.7|293.3|298.68|293.28|298.7|293.3|298.67|293.27|5
1643514300000|2022-01-30 03:45:00|298.67|293.27|298.63|293.23|298.67|293.27|298.59|293.19|16
1643514310000|2022-01-30 03:45:10|298.62|293.22|298.68|293.28|298.69|293.29|298.62|293.22|6
1643514320000|2022-01-30 03:45:20|298.67|293.27|298.69|293.29|298.69|293.29|298.67|293.27|3
1643514330000|2022-01-30 03:45:30|298.68|293.28|298.69|293.29|298.69|293.29|298.68|293.28|2
1643514350000|2022-01-30 03:45:50|298.7|293.3|298.7|293.3|298.7|293.3|298.7|293.3|1
1643514360000|2022-01-30 03:46:00|298.69|293.29|298.69|293.29|298.7|293.3|298.69|293.29|3
1643514370000|2022-01-30 03:46:10|298.7|293.3|298.7|293.3|298.71|293.31|298.7|293.3|3
1643514380000|2022-01-30 03:46:20|298.69|293.29|298.7|293.3|298.7|293.3|298.69|293.29|2
1643514390000|2022-01-30 03:46:30|298.69|293.29|298.67|293.27|298.71|293.31|298.67|293.27|4
1643514400000|2022-01-30 03:46:40|298.68|293.28|298.68|293.28|298.68|293.28|298.68|293.28|1
1643514410000|2022-01-30 03:46:50|298.67|293.27|298.67|293.27|298.69|293.29|298.66|293.26|10
1643514420000|2022-01-30 03:47:00|298.66|293.26|298.62|293.22|298.68|293.28|298.62|293.22|11
1643514430000|2022-01-30 03:47:10|298.63|293.23|298.58|293.18|298.63|293.23|298.58|293.18|3
1643514440000|2022-01-30 03:47:20|298.56|293.16|298.56|293.16|298.56|293.16|298.55|293.15|3
1643514460000|2022-01-30 03:47:40|298.57|293.17|298.56|293.16|298.57|293.17|298.56|293.16|2
1643514470000|2022-01-30 03:47:50|298.61|293.21|298.58|293.18|298.64|293.24|298.58|293.18|7
1643514480000|2022-01-30 03:48:00|298.57|293.17|298.47|293.07|298.57|293.17|298.47|293.07|9
1643514500000|2022-01-30 03:48:20|298.45|293.05|298.41|293.01|298.45|293.05|298.41|293.01|6
1643514510000|2022-01-30 03:48:30|298.42|293.02|298.45|293.05|298.45|293.05|298.41|293.01|5
1643514520000|2022-01-30 03:48:40|298.46|293.06|298.46|293.06|298.46|293.06|298.46|293.06|1
1643514530000|2022-01-30 03:48:50|298.45|293.05|298.44|293.04|298.46|293.06|298.44|293.04|4
1643514550000|2022-01-30 03:49:10|298.43|293.03|298.43|293.03|298.43|293.03|298.41|293.01|5
1643514560000|2022-01-30 03:49:20|298.42|293.02|298.38|292.98|298.43|293.03|298.37|292.97|24
1643514570000|2022-01-30 03:49:30|298.36|292.96|298.21|292.81|298.36|292.96|298.21|292.81|12
1643514580000|2022-01-30 03:49:40|298.22|292.82|298.14|292.74|298.22|292.82|298.06|292.66|14
1643514590000|2022-01-30 03:49:50|298.13|292.73|297.91|292.51|298.16|292.76|297.91|292.51|21
1643514600000|2022-01-30 03:50:00|297.9|292.5|298.1|292.7|298.11|292.71|297.89|292.49|16
1643514610000|2022-01-30 03:50:10|298.11|292.71|298.1|292.7|298.13|292.73|298.1|292.7|7
1643514620000|2022-01-30 03:50:20|298.11|292.71|298.14|292.74|298.14|292.74|298.11|292.71|12
1643514630000|2022-01-30 03:50:30|298.15|292.75|298.15|292.75|298.15|292.75|298.15|292.75|1
1643514640000|2022-01-30 03:50:40|298.16|292.76|298.21|292.81|298.21|292.81|298.16|292.76|5
1643514650000|2022-01-30 03:50:50|298.22|292.82|298.23|292.83|298.24|292.84|298.21|292.81|5
1643514660000|2022-01-30 03:51:00|298.24|292.84|298.23|292.83|298.24|292.84|298.23|292.83|4
1643514670000|2022-01-30 03:51:10|298.21|292.81|298.16|292.76|298.21|292.81|298.16|292.76|4
1643514680000|2022-01-30 03:51:20|298.15|292.75|298.12|292.72|298.16|292.76|298.12|292.72|5
1643514690000|2022-01-30 03:51:30|298.07|292.67|298.07|292.67|298.08|292.68|298.07|292.67|5
1643514700000|2022-01-30 03:51:40|298.06|292.66|297.98|292.58|298.07|292.67|297.98|292.58|8
1643514710000|2022-01-30 03:51:50|297.97|292.57|297.97|292.57|297.97|292.57|297.96|292.56|5
1643514730000|2022-01-30 03:52:10|297.96|292.56|297.95|292.55|297.97|292.57|297.95|292.55|6
1643514740000|2022-01-30 03:52:20|297.97|292.57|297.98|292.58|297.98|292.58|297.96|292.56|8
1643514750000|2022-01-30 03:52:30|298.01|292.61|298.03|292.63|298.03|292.63|298.01|292.61|3
1643514760000|2022-01-30 03:52:40|298.04|292.64|298.04|292.64|298.04|292.64|298.03|292.63|3
1643514770000|2022-01-30 03:52:50|298.03|292.63|298.08|292.68|298.08|292.68|298.03|292.63|9
1643514780000|2022-01-30 03:53:00|298.07|292.67|298.07|292.67|298.07|292.67|298.05|292.65|3
1643514790000|2022-01-30 03:53:10|298.06|292.66|298.07|292.67|298.07|292.67|298.06|292.66|4
1643514800000|2022-01-30 03:53:20|298.08|292.68|298.07|292.67|298.08|292.68|298.07|292.67|2
1643514810000|2022-01-30 03:53:30|298.06|292.66|298.03|292.63|298.07|292.67|298.02|292.62|9
1643514820000|2022-01-30 03:53:40|298.04|292.64|297.93|292.53|298.04|292.64|297.93|292.53|9
1643514830000|2022-01-30 03:53:50|297.92|292.52|297.96|292.56|297.96|292.56|297.9|292.5|10
1643514840000|2022-01-30 03:54:00|297.98|292.58|297.98|292.58|297.98|292.58|297.97|292.57|5
1643514850000|2022-01-30 03:54:10|297.99|292.59|297.99|292.59|298|292.6|297.99|292.59|3
1643514860000|2022-01-30 03:54:20|298|292.6|298|292.6|298|292.6|298|292.6|1
1643514880000|2022-01-30 03:54:40|298.03|292.63|298.05|292.65|298.05|292.65|298.03|292.63|3
1643514900000|2022-01-30 03:55:00|298.06|292.66|298.02|292.62|298.06|292.66|298.02|292.62|3
1643514910000|2022-01-30 03:55:10|298.03|292.63|297.99|292.59|298.04|292.64|297.99|292.59|7
1643514920000|2022-01-30 03:55:20|298|292.6|298.01|292.61|298.01|292.61|298|292.6|2
1643514930000|2022-01-30 03:55:30|298|292.6|297.87|292.47|298|292.6|297.86|292.46|13
1643514940000|2022-01-30 03:55:40|297.86|292.46|297.87|292.47|297.87|292.47|297.86|292.46|4
1643514950000|2022-01-30 03:55:50|297.86|292.46|297.86|292.46|297.87|292.47|297.86|292.46|3
1643514960000|2022-01-30 03:56:00|297.87|292.47|297.86|292.46|297.87|292.47|297.86|292.46|4
1643514970000|2022-01-30 03:56:10|297.87|292.47|297.97|292.57|297.97|292.57|297.86|292.46|7
1643514980000|2022-01-30 03:56:20|297.98|292.58|298|292.6|298|292.6|297.97|292.57|4
1643514990000|2022-01-30 03:56:30|298.01|292.61|298.01|292.61|298.01|292.61|298|292.6|3
1643515000000|2022-01-30 03:56:40|298|292.6|298|292.6|298.01|292.61|298|292.6|13
1643515010000|2022-01-30 03:56:50|298.01|292.61|298|292.6|298.01|292.61|297.97|292.57|9
1643515020000|2022-01-30 03:57:00|298.01|292.61|298.02|292.62|298.02|292.62|298.01|292.61|4
1643515030000|2022-01-30 03:57:10|298.01|292.61|298.14|292.74|298.15|292.75|298.01|292.61|11
1643515040000|2022-01-30 03:57:20|298.15|292.75|298.18|292.78|298.18|292.78|298.15|292.75|4
1643515050000|2022-01-30 03:57:30|298.19|292.79|298.22|292.82|298.22|292.82|298.19|292.79|12
1643515060000|2022-01-30 03:57:40|298.21|292.81|298.23|292.83|298.23|292.83|298.21|292.81|2
1643515070000|2022-01-30 03:57:50|298.24|292.84|298.22|292.82|298.24|292.84|298.21|292.81|5
1643515080000|2022-01-30 03:58:00|298.21|292.81|298.22|292.82|298.22|292.82|298.21|292.81|2
1643515090000|2022-01-30 03:58:10|298.23|292.83|298.22|292.82|298.23|292.83|298.22|292.82|6
1643515100000|2022-01-30 03:58:20|298.23|292.83|298.23|292.83|298.24|292.84|298.23|292.83|3
1643515110000|2022-01-30 03:58:30|298.24|292.84|298.25|292.85|298.25|292.85|298.23|292.83|8
1643515120000|2022-01-30 03:58:40|298.24|292.84|298.15|292.75|298.25|292.85|298.15|292.75|8
1643515130000|2022-01-30 03:58:50|298.16|292.76|298.15|292.75|298.16|292.76|298.15|292.75|6
1643515150000|2022-01-30 03:59:10|298.17|292.77|298.23|292.83|298.23|292.83|298.17|292.77|7
1643515160000|2022-01-30 03:59:20|298.24|292.84|298.35|292.95|298.36|292.96|298.24|292.84|10
1643515170000|2022-01-30 03:59:30|298.34|292.94|298.15|292.75|298.35|292.95|298.15|292.75|14
1643515180000|2022-01-30 03:59:40|298.13|292.73|298.02|292.62|298.13|292.73|298.01|292.61|9
1643515190000|2022-01-30 03:59:50|298.03|292.63|298.08|292.68|298.08|292.68|298.03|292.63|2
1643515200000|2022-01-30 04:00:00|298.06|292.66|298.02|292.62|298.06|292.66|297.99|292.59|12
1643515210000|2022-01-30 04:00:10|298.03|292.63|298.16|292.76|298.16|292.76|298.03|292.63|11
1643515220000|2022-01-30 04:00:20|298.15|292.75|298.19|292.79|298.19|292.79|298.14|292.74|15
1643515230000|2022-01-30 04:00:30|298.18|292.78|298.24|292.84|298.24|292.84|298.18|292.78|5
1643515240000|2022-01-30 04:00:40|298.23|292.83|298.27|292.87|298.27|292.87|298.23|292.83|3
1643515250000|2022-01-30 04:00:50|298.28|292.88|298.28|292.88|298.28|292.88|298.28|292.88|1
1643515260000|2022-01-30 04:01:00|298.26|292.86|298.27|292.87|298.27|292.87|298.26|292.86|2
1643515270000|2022-01-30 04:01:10|298.26|292.86|298.24|292.84|298.27|292.87|298.24|292.84|4
1643515280000|2022-01-30 04:01:20|298.25|292.85|298.24|292.84|298.25|292.85|298.24|292.84|2
1643515300000|2022-01-30 04:01:40|298.25|292.85|298.26|292.86|298.27|292.87|298.25|292.85|4
1643515320000|2022-01-30 04:02:00|298.27|292.87|298.19|292.79|298.27|292.87|298.19|292.79|10
1643515330000|2022-01-30 04:02:10|298.18|292.78|298.18|292.78|298.19|292.79|298.17|292.77|7
1643515340000|2022-01-30 04:02:20|298.19|292.79|298.2|292.8|298.2|292.8|298.19|292.79|4
1643515350000|2022-01-30 04:02:30|298.23|292.83|298.24|292.84|298.24|292.84|298.23|292.83|4
1643515360000|2022-01-30 04:02:40|298.23|292.83|298.23|292.83|298.23|292.83|298.23|292.83|1
1643515370000|2022-01-30 04:02:50|298.24|292.84|298.25|292.85|298.25|292.85|298.24|292.84|2
1643515380000|2022-01-30 04:03:00|298.26|292.86|298.26|292.86|298.26|292.86|298.26|292.86|1
1643515410000|2022-01-30 04:03:30|298.25|292.85|298.23|292.83|298.25|292.85|298.23|292.83|5
1643515430000|2022-01-30 04:03:50|298.24|292.84|298.26|292.86|298.26|292.86|298.23|292.83|7
1643515440000|2022-01-30 04:04:00|298.27|292.87|298.27|292.87|298.27|292.87|298.26|292.86|5
1643515450000|2022-01-30 04:04:10|298.26|292.86|298.26|292.86|298.26|292.86|298.26|292.86|1
1643515460000|2022-01-30 04:04:20|298.27|292.87|298.25|292.85|298.27|292.87|298.23|292.83|8
1643515470000|2022-01-30 04:04:30|298.24|292.84|298.24|292.84|298.24|292.84|298.24|292.84|1
1643515490000|2022-01-30 04:04:50|298.23|292.83|298.24|292.84|298.24|292.84|298.22|292.82|3
1643515500000|2022-01-30 04:05:00|298.16|292.76|298.17|292.77|298.17|292.77|298.16|292.76|4
1643515510000|2022-01-30 04:05:10|298.18|292.78|298.24|292.84|298.24|292.84|298.18|292.78|5
1643515520000|2022-01-30 04:05:20|298.23|292.83|298.19|292.79|298.23|292.83|298.19|292.79|6
1643515540000|2022-01-30 04:05:40|298.18|292.78|298.19|292.79|298.19|292.79|298.18|292.78|2
1643515550000|2022-01-30 04:05:50|298.2|292.8|298.2|292.8|298.2|292.8|298.2|292.8|1
1643515560000|2022-01-30 04:06:00|298.19|292.79|298.06|292.66|298.19|292.79|298.05|292.65|18
1643515570000|2022-01-30 04:06:10|298.07|292.67|298.09|292.69|298.09|292.69|298.07|292.67|4
1643515580000|2022-01-30 04:06:20|298.1|292.7|298.13|292.73|298.14|292.74|298.1|292.7|6
1643515590000|2022-01-30 04:06:30|298.15|292.75|298.22|292.82|298.22|292.82|298.15|292.75|9
1643515600000|2022-01-30 04:06:40|298.21|292.81|298.22|292.82|298.22|292.82|298.21|292.81|2
1643515610000|2022-01-30 04:06:50|298.21|292.81|298.21|292.81|298.21|292.81|298.21|292.81|1
1643515630000|2022-01-30 04:07:10|298.2|292.8|298.2|292.8|298.2|292.8|298.2|292.8|1
1643515640000|2022-01-30 04:07:20|298.21|292.81|298.18|292.78|298.21|292.81|298.18|292.78|4
1643515650000|2022-01-30 04:07:30|298.17|292.77|298.17|292.77|298.17|292.77|298.17|292.77|1
1643515670000|2022-01-30 04:07:50|298.18|292.78|298.18|292.78|298.18|292.78|298.17|292.77|3
1643515680000|2022-01-30 04:08:00|298.19|292.79|298.19|292.79|298.19|292.79|298.19|292.79|1
1643515690000|2022-01-30 04:08:10|298.2|292.8|298.2|292.8|298.2|292.8|298.2|292.8|1
1643515720000|2022-01-30 04:08:40|298.19|292.79|298.09|292.69|298.19|292.79|298.09|292.69|11
1643515730000|2022-01-30 04:08:50|298.1|292.7|298.18|292.78|298.18|292.78|298.09|292.69|12
1643515740000|2022-01-30 04:09:00|298.2|292.8|298.22|292.82|298.22|292.82|298.2|292.8|2
1643515750000|2022-01-30 04:09:10|298.2|292.8|298.16|292.76|298.2|292.8|298.16|292.76|4
1643515760000|2022-01-30 04:09:20|298.15|292.75|298.15|292.75|298.15|292.75|298.14|292.74|5
1643515770000|2022-01-30 04:09:30|298.14|292.74|298.11|292.71|298.15|292.75|298.11|292.71|7
1643515780000|2022-01-30 04:09:40|298.12|292.72|298.17|292.77|298.17|292.77|298.12|292.72|4
1643515790000|2022-01-30 04:09:50|298.16|292.76|298.13|292.73|298.16|292.76|298.12|292.72|9
1643515800000|2022-01-30 04:10:00|298.15|292.75|298.15|292.75|298.15|292.75|298.13|292.73|4
1643515810000|2022-01-30 04:10:10|298.16|292.76|298.19|292.79|298.2|292.8|298.16|292.76|5
1643515820000|2022-01-30 04:10:20|298.18|292.78|298.18|292.78|298.19|292.79|298.18|292.78|5
1643515830000|2022-01-30 04:10:30|298.19|292.79|298.19|292.79|298.19|292.79|298.19|292.79|1
1643515840000|2022-01-30 04:10:40|298.2|292.8|298.28|292.88|298.3|292.9|298.2|292.8|6
1643515850000|2022-01-30 04:10:50|298.27|292.87|298.08|292.68|298.27|292.87|298.08|292.68|15
1643515860000|2022-01-30 04:11:00|298.07|292.67|298.07|292.67|298.08|292.68|298.07|292.67|5
1643515870000|2022-01-30 04:11:10|298.08|292.68|298.08|292.68|298.08|292.68|298.07|292.67|11
1643515880000|2022-01-30 04:11:20|298.07|292.67|298.07|292.67|298.08|292.68|298.07|292.67|3
1643515890000|2022-01-30 04:11:30|298.06|292.66|298.06|292.66|298.07|292.67|298.06|292.66|3
1643515900000|2022-01-30 04:11:40|298.05|292.65|298.07|292.67|298.08|292.68|298.05|292.65|7
1643515910000|2022-01-30 04:11:50|298.08|292.68|298.08|292.68|298.08|292.68|298.08|292.68|1
1643515920000|2022-01-30 04:12:00|298.07|292.67|298.07|292.67|298.08|292.68|298.07|292.67|3
1643515930000|2022-01-30 04:12:10|298.08|292.68|298.07|292.67|298.08|292.68|298.07|292.67|2
1643515940000|2022-01-30 04:12:20|298.08|292.68|298.08|292.68|298.08|292.68|298.08|292.68|1
1643515950000|2022-01-30 04:12:30|298.1|292.7|298.1|292.7|298.1|292.7|298.1|292.7|1
1643515960000|2022-01-30 04:12:40|298.08|292.68|298.06|292.66|298.08|292.68|298.06|292.66|3
1643515970000|2022-01-30 04:12:50|298.07|292.67|298.09|292.69|298.09|292.69|298.07|292.67|4
1643516000000|2022-01-30 04:13:20|298.1|292.7|298.1|292.7|298.1|292.7|298.09|292.69|3
1643516020000|2022-01-30 04:13:40|298.09|292.69|298.08|292.68|298.09|292.69|298.08|292.68|2
1643516030000|2022-01-30 04:13:50|298.09|292.69|298.08|292.68|298.09|292.69|298.08|292.68|6
1643516040000|2022-01-30 04:14:00|298.07|292.67|297.99|292.59|298.07|292.67|297.98|292.58|9
1643516050000|2022-01-30 04:14:10|298|292.6|297.95|292.55|298|292.6|297.95|292.55|3
1643516060000|2022-01-30 04:14:20|297.96|292.56|297.94|292.54|297.96|292.56|297.94|292.54|3
1643516070000|2022-01-30 04:14:30|297.95|292.55|297.93|292.53|297.95|292.55|297.92|292.52|6
1643516080000|2022-01-30 04:14:40|297.94|292.54|297.94|292.54|297.94|292.54|297.93|292.53|3
1643516090000|2022-01-30 04:14:50|297.93|292.53|297.93|292.53|297.93|292.53|297.92|292.52|5
1643516100000|2022-01-30 04:15:00|297.92|292.52|297.95|292.55|297.99|292.59|297.91|292.51|10
1643516110000|2022-01-30 04:15:10|297.97|292.57|298.02|292.62|298.04|292.64|297.96|292.56|13
1643516120000|2022-01-30 04:15:20|298.01|292.61|298|292.6|298.01|292.61|298|292.6|2
1643516130000|2022-01-30 04:15:30|298.01|292.61|298|292.6|298.01|292.61|298|292.6|4
1643516140000|2022-01-30 04:15:40|298.01|292.61|298.1|292.7|298.1|292.7|298.01|292.61|6
1643516150000|2022-01-30 04:15:50|298.11|292.71|298.14|292.74|298.14|292.74|298.1|292.7|9
1643516160000|2022-01-30 04:16:00|298.13|292.73|298.11|292.71|298.14|292.74|298.11|292.71|11
1643516170000|2022-01-30 04:16:10|298.12|292.72|298.11|292.71|298.12|292.72|298.11|292.71|2
1643516190000|2022-01-30 04:16:30|298.12|292.72|298.17|292.77|298.17|292.77|298.12|292.72|9
1643516200000|2022-01-30 04:16:40|298.22|292.82|298.24|292.84|298.24|292.84|298.22|292.82|7
1643516220000|2022-01-30 04:17:00|298.25|292.85|298.24|292.84|298.25|292.85|298.24|292.84|2
1643516230000|2022-01-30 04:17:10|298.25|292.85|298.24|292.84|298.25|292.85|298.23|292.83|4
1643516250000|2022-01-30 04:17:30|298.23|292.83|298.25|292.85|298.25|292.85|298.23|292.83|3
1643516280000|2022-01-30 04:18:00|298.26|292.86|298.26|292.86|298.27|292.87|298.25|292.85|9
1643516290000|2022-01-30 04:18:10|298.27|292.87|298.29|292.89|298.29|292.89|298.27|292.87|2
1643516310000|2022-01-30 04:18:30|298.3|292.9|298.28|292.88|298.3|292.9|298.28|292.88|3
1643516320000|2022-01-30 04:18:40|298.29|292.89|298.3|292.9|298.3|292.9|298.29|292.89|2
1643516330000|2022-01-30 04:18:50|298.33|292.93|298.34|292.94|298.34|292.94|298.31|292.91|5
1643516340000|2022-01-30 04:19:00|298.35|292.95|298.35|292.95|298.35|292.95|298.35|292.95|1
1643516350000|2022-01-30 04:19:10|298.36|292.96|298.41|293.01|298.42|293.02|298.36|292.96|10
1643516360000|2022-01-30 04:19:20|298.42|293.02|298.42|293.02|298.42|293.02|298.42|293.02|1
1643516370000|2022-01-30 04:19:30|298.43|293.03|298.44|293.04|298.44|293.04|298.43|293.03|2
1643516390000|2022-01-30 04:19:50|298.43|293.03|298.41|293.01|298.43|293.03|298.41|293.01|3
1643516400000|2022-01-30 04:20:00|298.4|293|298.43|293.03|298.43|293.03|298.4|293|2
1643516410000|2022-01-30 04:20:10|298.44|293.04|298.44|293.04|298.45|293.05|298.43|293.03|5
1643516420000|2022-01-30 04:20:20|298.43|293.03|298.43|293.03|298.43|293.03|298.43|293.03|1
1643516430000|2022-01-30 04:20:30|298.41|293.01|298.4|293|298.41|293.01|298.4|293|2
1643516440000|2022-01-30 04:20:40|298.39|292.99|298.4|293|298.4|293|298.39|292.99|2
1643516450000|2022-01-30 04:20:50|298.39|292.99|298.37|292.97|298.39|292.99|298.37|292.97|3
1643516460000|2022-01-30 04:21:00|298.38|292.98|298.35|292.95|298.39|292.99|298.35|292.95|3
1643516480000|2022-01-30 04:21:20|298.36|292.96|298.36|292.96|298.36|292.96|298.36|292.96|1
1643516550000|2022-01-30 04:22:30|298.37|292.97|298.37|292.97|298.37|292.97|298.36|292.96|11
1643516560000|2022-01-30 04:22:40|298.36|292.96|298.37|292.97|298.37|292.97|298.36|292.96|8
1643516570000|2022-01-30 04:22:50|298.36|292.96|298.36|292.96|298.36|292.96|298.36|292.96|1
1643516590000|2022-01-30 04:23:10|298.37|292.97|298.38|292.98|298.39|292.99|298.37|292.97|4
1643516620000|2022-01-30 04:23:40|298.4|293|298.38|292.98|298.4|293|298.38|292.98|3
1643516640000|2022-01-30 04:24:00|298.42|293.02|298.41|293.01|298.42|293.02|298.41|293.01|2
1643516650000|2022-01-30 04:24:10|298.4|293|298.41|293.01|298.41|293.01|298.4|293|2
1643516660000|2022-01-30 04:24:20|298.43|293.03|298.46|293.06|298.48|293.08|298.43|293.03|11
1643516670000|2022-01-30 04:24:30|298.48|293.08|298.56|293.16|298.56|293.16|298.44|293.04|11
1643516680000|2022-01-30 04:24:40|298.54|293.14|298.55|293.15|298.56|293.16|298.54|293.14|5
1643516690000|2022-01-30 04:24:50|298.56|293.16|298.55|293.15|298.56|293.16|298.55|293.15|4
1643516700000|2022-01-30 04:25:00|298.56|293.16|298.56|293.16|298.57|293.17|298.56|293.16|3
1643516710000|2022-01-30 04:25:10|298.59|293.19|298.63|293.23|298.64|293.24|298.59|293.19|8
1643516730000|2022-01-30 04:25:30|298.64|293.24|298.65|293.25|298.7|293.3|298.63|293.23|5
1643516750000|2022-01-30 04:25:50|298.66|293.26|298.68|293.28|298.7|293.3|298.66|293.26|7
1643516760000|2022-01-30 04:26:00|298.72|293.32|298.83|293.43|298.83|293.43|298.72|293.32|11
1643516770000|2022-01-30 04:26:10|298.82|293.42|298.83|293.43|298.83|293.43|298.82|293.42|2
1643516800000|2022-01-30 04:26:40|298.77|293.37|298.67|293.27|298.77|293.37|298.66|293.26|8
1643516810000|2022-01-30 04:26:50|298.68|293.28|298.6|293.2|298.68|293.28|298.6|293.2|8
1643516820000|2022-01-30 04:27:00|298.59|293.19|298.6|293.2|298.6|293.2|298.58|293.18|4
1643516830000|2022-01-30 04:27:10|298.59|293.19|298.72|293.32|298.72|293.32|298.59|293.19|18
1643516840000|2022-01-30 04:27:20|298.73|293.33|298.73|293.33|298.73|293.33|298.72|293.32|3
1643516850000|2022-01-30 04:27:30|298.74|293.34|298.74|293.34|298.74|293.34|298.73|293.33|3
1643516860000|2022-01-30 04:27:40|298.75|293.35|298.76|293.36|298.76|293.36|298.75|293.35|2
1643516870000|2022-01-30 04:27:50|298.77|293.37|298.83|293.43|298.83|293.43|298.77|293.37|11
1643516880000|2022-01-30 04:28:00|298.85|293.45|298.85|293.45|298.87|293.47|298.83|293.43|5
1643516890000|2022-01-30 04:28:10|298.86|293.46|298.85|293.45|298.86|293.46|298.85|293.45|2
1643516900000|2022-01-30 04:28:20|298.86|293.46|298.87|293.47|298.87|293.47|298.85|293.45|4
1643516910000|2022-01-30 04:28:30|298.85|293.45|298.79|293.39|298.85|293.45|298.79|293.39|5
1643516920000|2022-01-30 04:28:40|298.78|293.38|298.78|293.38|298.79|293.39|298.78|293.38|3
1643516930000|2022-01-30 04:28:50|298.79|293.39|298.78|293.38|298.79|293.39|298.78|293.38|2
1643516940000|2022-01-30 04:29:00|298.77|293.37|298.67|293.27|298.77|293.37|298.67|293.27|13
1643516950000|2022-01-30 04:29:10|298.66|293.26|298.65|293.25|298.66|293.26|298.65|293.25|2
1643516960000|2022-01-30 04:29:20|298.64|293.24|298.67|293.27|298.68|293.28|298.64|293.24|7
1643516970000|2022-01-30 04:29:30|298.68|293.28|298.67|293.27|298.69|293.29|298.66|293.26|11
1643516980000|2022-01-30 04:29:40|298.66|293.26|298.63|293.23|298.67|293.27|298.61|293.21|7
1643516990000|2022-01-30 04:29:50|298.62|293.22|298.59|293.19|298.62|293.22|298.58|293.18|7
1643517000000|2022-01-30 04:30:00|298.58|293.18|298.61|293.21|298.62|293.22|298.58|293.18|8
1643517010000|2022-01-30 04:30:10|298.6|293.2|298.74|293.34|298.74|293.34|298.58|293.18|10
1643517020000|2022-01-30 04:30:20|298.73|293.33|298.7|293.3|298.85|293.45|298.7|293.3|18
1643517030000|2022-01-30 04:30:30|298.69|293.29|298.68|293.28|298.71|293.31|298.68|293.28|10
1643517040000|2022-01-30 04:30:40|298.69|293.29|298.73|293.33|298.76|293.36|298.68|293.28|14
1643517050000|2022-01-30 04:30:50|298.74|293.34|298.74|293.34|298.74|293.34|298.72|293.32|5
1643517060000|2022-01-30 04:31:00|298.73|293.33|298.76|293.36|298.76|293.36|298.72|293.32|6
1643517070000|2022-01-30 04:31:10|298.75|293.35|298.78|293.38|298.78|293.38|298.75|293.35|3
1643517080000|2022-01-30 04:31:20|298.79|293.39|298.85|293.45|298.85|293.45|298.79|293.39|6
1643517090000|2022-01-30 04:31:30|298.86|293.46|298.85|293.45|298.89|293.49|298.85|293.45|12
1643517100000|2022-01-30 04:31:40|298.86|293.46|299.02|293.62|299.03|293.63|298.86|293.46|16
1643517110000|2022-01-30 04:31:50|299.01|293.61|298.98|293.58|299.02|293.62|298.98|293.58|6
1643517120000|2022-01-30 04:32:00|298.97|293.57|298.96|293.56|299|293.6|298.94|293.54|13
1643517130000|2022-01-30 04:32:10|298.95|293.55|298.98|293.58|298.99|293.59|298.95|293.55|4
1643517140000|2022-01-30 04:32:20|298.97|293.57|298.96|293.56|298.97|293.57|298.95|293.55|3
1643517150000|2022-01-30 04:32:30|298.97|293.57|298.95|293.55|298.97|293.57|298.95|293.55|3
1643517160000|2022-01-30 04:32:40|298.99|293.59|298.97|293.57|299.02|293.62|298.97|293.57|9
1643517170000|2022-01-30 04:32:50|298.98|293.58|298.97|293.57|299|293.6|298.97|293.57|8
1643517180000|2022-01-30 04:33:00|298.96|293.56|298.92|293.52|298.97|293.57|298.92|293.52|16
1643517190000|2022-01-30 04:33:10|298.91|293.51|298.9|293.5|298.91|293.51|298.9|293.5|2
1643517210000|2022-01-30 04:33:30|298.91|293.51|298.83|293.43|298.91|293.51|298.82|293.42|12
1643517220000|2022-01-30 04:33:40|298.84|293.44|298.84|293.44|298.84|293.44|298.83|293.43|3
1643517240000|2022-01-30 04:34:00|298.82|293.42|298.82|293.42|298.82|293.42|298.82|293.42|1
1643517250000|2022-01-30 04:34:10|298.83|293.43|298.83|293.43|298.83|293.43|298.83|293.43|1
1643517260000|2022-01-30 04:34:20|298.82|293.42|298.83|293.43|298.84|293.44|298.82|293.42|4
1643517270000|2022-01-30 04:34:30|298.82|293.42|298.87|293.47|298.87|293.47|298.82|293.42|7
1643517280000|2022-01-30 04:34:40|298.89|293.49|298.9|293.5|298.9|293.5|298.88|293.48|6
1643517290000|2022-01-30 04:34:50|298.92|293.52|298.95|293.55|298.95|293.55|298.92|293.52|5
1643517300000|2022-01-30 04:35:00|298.94|293.54|299.02|293.62|299.02|293.62|298.94|293.54|5
1643517310000|2022-01-30 04:35:10|299.06|293.66|299.03|293.63|299.06|293.66|299|293.6|7
1643517320000|2022-01-30 04:35:20|299.04|293.64|298.99|293.59|299.04|293.64|298.98|293.58|7
1643517330000|2022-01-30 04:35:30|298.98|293.58|298.99|293.59|298.99|293.59|298.98|293.58|2
1643517340000|2022-01-30 04:35:40|299|293.6|299|293.6|299|293.6|298.99|293.59|3
1643517360000|2022-01-30 04:36:00|298.99|293.59|298.99|293.59|298.99|293.59|298.99|293.59|1
1643517370000|2022-01-30 04:36:10|298.98|293.58|298.99|293.59|298.99|293.59|298.98|293.58|2
1643517380000|2022-01-30 04:36:20|298.98|293.58|298.93|293.53|298.98|293.58|298.93|293.53|4
1643517390000|2022-01-30 04:36:30|298.94|293.54|298.92|293.52|298.95|293.55|298.91|293.51|8
1643517400000|2022-01-30 04:36:40|298.91|293.51|298.9|293.5|298.91|293.51|298.9|293.5|2
1643517410000|2022-01-30 04:36:50|298.89|293.49|298.86|293.46|298.89|293.49|298.85|293.45|8
1643517420000|2022-01-30 04:37:00|298.87|293.47|298.87|293.47|298.88|293.48|298.86|293.46|5
1643517430000|2022-01-30 04:37:10|298.86|293.46|298.87|293.47|298.87|293.47|298.86|293.46|2
1643517460000|2022-01-30 04:37:40|298.88|293.48|298.86|293.46|298.88|293.48|298.86|293.46|3
1643517470000|2022-01-30 04:37:50|298.87|293.47|298.89|293.49|298.89|293.49|298.87|293.47|3
1643517480000|2022-01-30 04:38:00|298.9|293.5|298.88|293.48|298.9|293.5|298.88|293.48|3
1643517490000|2022-01-30 04:38:10|298.87|293.47|298.89|293.49|298.89|293.49|298.87|293.47|3
1643517500000|2022-01-30 04:38:20|298.88|293.48|298.88|293.48|298.88|293.48|298.88|293.48|1
1643517510000|2022-01-30 04:38:30|298.89|293.49|298.89|293.49|298.89|293.49|298.89|293.49|1
1643517540000|2022-01-30 04:39:00|298.9|293.5|298.89|293.49|298.9|293.5|298.89|293.49|2
1643517560000|2022-01-30 04:39:20|298.88|293.48|298.84|293.44|298.88|293.48|298.84|293.44|6
1643517570000|2022-01-30 04:39:30|298.85|293.45|298.83|293.43|298.85|293.45|298.83|293.43|5
1643517580000|2022-01-30 04:39:40|298.84|293.44|298.83|293.43|298.84|293.44|298.83|293.43|4
1643517590000|2022-01-30 04:39:50|298.84|293.44|298.86|293.46|298.86|293.46|298.83|293.43|7
1643517600000|2022-01-30 04:40:00|298.87|293.47|298.87|293.47|298.87|293.47|298.86|293.46|3
1643517610000|2022-01-30 04:40:10|298.88|293.48|298.88|293.48|298.88|293.48|298.88|293.48|1
1643517630000|2022-01-30 04:40:30|298.89|293.49|298.89|293.49|298.89|293.49|298.89|293.49|1
1643517650000|2022-01-30 04:40:50|298.88|293.48|298.89|293.49|298.89|293.49|298.88|293.48|2
1643517680000|2022-01-30 04:41:20|298.9|293.5|298.91|293.51|298.91|293.51|298.9|293.5|2
1643517690000|2022-01-30 04:41:30|298.9|293.5|298.89|293.49|298.9|293.5|298.89|293.49|6
1643517700000|2022-01-30 04:41:40|298.88|293.48|298.9|293.5|298.9|293.5|298.86|293.46|5
1643517710000|2022-01-30 04:41:50|298.88|293.48|298.94|293.54|298.96|293.56|298.88|293.48|8
1643517720000|2022-01-30 04:42:00|298.93|293.53|298.89|293.49|298.94|293.54|298.87|293.47|9
1643517730000|2022-01-30 04:42:10|298.88|293.48|298.88|293.48|298.89|293.49|298.86|293.46|7
1643517740000|2022-01-30 04:42:20|298.89|293.49|298.91|293.51|298.91|293.51|298.88|293.48|10
1643517750000|2022-01-30 04:42:30|298.92|293.52|298.99|293.59|299|293.6|298.89|293.49|15
1643517760000|2022-01-30 04:42:40|298.98|293.58|298.97|293.57|298.98|293.58|298.96|293.56|4
1643517770000|2022-01-30 04:42:50|298.98|293.58|298.97|293.57|298.98|293.58|298.97|293.57|2
1643517780000|2022-01-30 04:43:00|298.98|293.58|298.98|293.58|298.98|293.58|298.97|293.57|3
1643517790000|2022-01-30 04:43:10|298.97|293.57|298.97|293.57|298.97|293.57|298.97|293.57|1
1643517800000|2022-01-30 04:43:20|298.91|293.51|298.93|293.53|298.93|293.53|298.9|293.5|5
1643517810000|2022-01-30 04:43:30|298.96|293.56|298.99|293.59|299.01|293.61|298.96|293.56|11
1643517820000|2022-01-30 04:43:40|299.01|293.61|299.01|293.61|299.01|293.61|298.99|293.59|6
1643517830000|2022-01-30 04:43:50|299.03|293.63|299.04|293.64|299.04|293.64|299|293.6|11
1643517840000|2022-01-30 04:44:00|299.05|293.65|299.04|293.64|299.06|293.66|299.03|293.63|10
1643517850000|2022-01-30 04:44:10|299.05|293.65|299.06|293.66|299.06|293.66|299.04|293.64|4
1643517860000|2022-01-30 04:44:20|299.07|293.67|299.08|293.68|299.08|293.68|299.07|293.67|6
1643517870000|2022-01-30 04:44:30|299.07|293.67|299.03|293.63|299.07|293.67|299.03|293.63|4
1643517880000|2022-01-30 04:44:40|299.01|293.61|299.03|293.63|299.06|293.66|299|293.6|11
1643517890000|2022-01-30 04:44:50|299.04|293.64|299.06|293.66|299.07|293.67|299.04|293.64|4
1643517900000|2022-01-30 04:45:00|299.05|293.65|299.05|293.65|299.05|293.65|299.05|293.65|1
1643517910000|2022-01-30 04:45:10|299.04|293.64|299.03|293.63|299.07|293.67|298.98|293.58|16
1643517950000|2022-01-30 04:45:50|299.04|293.64|299.13|293.73|299.14|293.74|299.04|293.64|8
1643517960000|2022-01-30 04:46:00|299.12|293.72|299.13|293.73|299.15|293.75|299.12|293.72|7
1643517970000|2022-01-30 04:46:10|299.12|293.72|299.12|293.72|299.12|293.72|299.12|293.72|1
1643517980000|2022-01-30 04:46:20|299.13|293.73|299.1|293.7|299.13|293.73|299.08|293.68|5
1643517990000|2022-01-30 04:46:30|299.11|293.71|299.13|293.73|299.13|293.73|299.11|293.71|3
1643518000000|2022-01-30 04:46:40|299.12|293.72|299.11|293.71|299.13|293.73|299.11|293.71|4
1643518010000|2022-01-30 04:46:50|299.1|293.7|299.09|293.69|299.1|293.7|299.09|293.69|6
1643518020000|2022-01-30 04:47:00|299.08|293.68|299.07|293.67|299.08|293.68|299.07|293.67|2
1643518030000|2022-01-30 04:47:10|299.08|293.68|299.07|293.67|299.08|293.68|299.07|293.67|2
1643518040000|2022-01-30 04:47:20|299.01|293.61|299.01|293.61|299.01|293.61|299.01|293.61|1
1643518050000|2022-01-30 04:47:30|299.02|293.62|299.07|293.67|299.07|293.67|299.01|293.61|8
1643518060000|2022-01-30 04:47:40|299.05|293.65|299.07|293.67|299.08|293.68|299.03|293.63|11
1643518070000|2022-01-30 04:47:50|299.08|293.68|299.07|293.67|299.08|293.68|299.07|293.67|4
1643518080000|2022-01-30 04:48:00|299.11|293.71|299.09|293.69|299.12|293.72|299.09|293.69|9
1643518090000|2022-01-30 04:48:10|299.11|293.71|299.07|293.67|299.11|293.71|299.07|293.67|3
1643518100000|2022-01-30 04:48:20|299.06|293.66|298.83|293.43|299.06|293.66|298.83|293.43|13
1643518110000|2022-01-30 04:48:30|298.81|293.41|298.79|293.39|298.81|293.41|298.78|293.38|4
1643518120000|2022-01-30 04:48:40|298.8|293.4|298.8|293.4|298.8|293.4|298.8|293.4|1
1643518130000|2022-01-30 04:48:50|298.81|293.41|298.84|293.44|298.87|293.47|298.81|293.41|8
1643518140000|2022-01-30 04:49:00|298.85|293.45|298.84|293.44|298.85|293.45|298.84|293.44|2
1643518150000|2022-01-30 04:49:10|298.85|293.45|298.85|293.45|298.86|293.46|298.84|293.44|9
1643518160000|2022-01-30 04:49:20|298.84|293.44|298.85|293.45|298.85|293.45|298.84|293.44|4
1643518170000|2022-01-30 04:49:30|298.87|293.47|298.86|293.46|298.87|293.47|298.86|293.46|2
1643518180000|2022-01-30 04:49:40|298.87|293.47|298.87|293.47|298.87|293.47|298.86|293.46|3
1643518190000|2022-01-30 04:49:50|298.86|293.46|298.87|293.47|298.87|293.47|298.86|293.46|2
1643518210000|2022-01-30 04:50:10|298.88|293.48|298.88|293.48|298.88|293.48|298.88|293.48|1
1643518220000|2022-01-30 04:50:20|298.89|293.49|298.89|293.49|298.89|293.49|298.87|293.47|5
1643518230000|2022-01-30 04:50:30|298.9|293.5|298.96|293.56|298.96|293.56|298.9|293.5|5
1643518240000|2022-01-30 04:50:40|298.97|293.57|298.99|293.59|298.99|293.59|298.96|293.56|7
1643518260000|2022-01-30 04:51:00|298.98|293.58|298.97|293.57|298.98|293.58|298.95|293.55|4
1643518270000|2022-01-30 04:51:10|298.96|293.56|298.97|293.57|298.97|293.57|298.96|293.56|2
1643518280000|2022-01-30 04:51:20|298.98|293.58|298.98|293.58|298.98|293.58|298.98|293.58|1
1643518290000|2022-01-30 04:51:30|298.97|293.57|298.98|293.58|298.98|293.58|298.97|293.57|2
1643518310000|2022-01-30 04:51:50|298.97|293.57|298.91|293.51|298.97|293.57|298.91|293.51|5
1643518320000|2022-01-30 04:52:00|298.92|293.52|298.88|293.48|298.92|293.52|298.88|293.48|7
1643518330000|2022-01-30 04:52:10|298.89|293.49|298.86|293.46|298.89|293.49|298.84|293.44|11
1643518340000|2022-01-30 04:52:20|298.85|293.45|298.84|293.44|298.85|293.45|298.84|293.44|2
1643518360000|2022-01-30 04:52:40|298.83|293.43|298.81|293.41|298.83|293.43|298.8|293.4|4
1643518370000|2022-01-30 04:52:50|298.8|293.4|298.83|293.43|298.83|293.43|298.8|293.4|4
1643518390000|2022-01-30 04:53:10|298.84|293.44|298.84|293.44|298.84|293.44|298.84|293.44|1
1643518400000|2022-01-30 04:53:20|298.83|293.43|298.84|293.44|298.84|293.44|298.83|293.43|8
1643518410000|2022-01-30 04:53:30|298.83|293.43|298.81|293.41|298.84|293.44|298.81|293.41|9
1643518440000|2022-01-30 04:54:00|298.82|293.42|298.86|293.46|298.86|293.46|298.82|293.42|5
1643518450000|2022-01-30 04:54:10|298.87|293.47|298.85|293.45|298.87|293.47|298.85|293.45|5
1643518460000|2022-01-30 04:54:20|298.86|293.46|298.86|293.46|298.86|293.46|298.85|293.45|3
1643518470000|2022-01-30 04:54:30|298.85|293.45|298.86|293.46|298.86|293.46|298.85|293.45|2
1643518480000|2022-01-30 04:54:40|298.85|293.45|298.75|293.35|298.85|293.45|298.75|293.35|10
1643518490000|2022-01-30 04:54:50|298.74|293.34|298.74|293.34|298.74|293.34|298.74|293.34|1
1643518500000|2022-01-30 04:55:00|298.72|293.32|298.73|293.33|298.73|293.33|298.72|293.32|4
1643518510000|2022-01-30 04:55:10|298.74|293.34|298.76|293.36|298.76|293.36|298.74|293.34|3
1643518520000|2022-01-30 04:55:20|298.75|293.35|298.75|293.35|298.75|293.35|298.75|293.35|1
1643518540000|2022-01-30 04:55:40|298.82|293.42|298.88|293.48|298.88|293.48|298.82|293.42|4
1643518550000|2022-01-30 04:55:50|298.89|293.49|299.22|293.82|299.23|293.83|298.89|293.49|13
1643518560000|2022-01-30 04:56:00|299.21|293.81|299.24|293.84|299.24|293.84|299.15|293.75|7
1643518570000|2022-01-30 04:56:10|299.23|293.83|299.25|293.85|299.25|293.85|299.23|293.83|9
1643518580000|2022-01-30 04:56:20|299.24|293.84|299.24|293.84|299.24|293.84|299.22|293.82|8
1643518590000|2022-01-30 04:56:30|299.23|293.83|299.23|293.83|299.23|293.83|299.21|293.81|4
1643518600000|2022-01-30 04:56:40|299.25|293.85|299.32|293.92|299.37|293.97|299.25|293.85|16
1643518610000|2022-01-30 04:56:50|299.31|293.91|299.46|294.06|299.46|294.06|299.23|293.83|22
1643518620000|2022-01-30 04:57:00|299.45|294.05|299.76|294.36|299.76|294.36|299.45|294.05|23
1643518630000|2022-01-30 04:57:10|299.78|294.38|299.76|294.36|299.78|294.38|299.76|294.36|2
1643518640000|2022-01-30 04:57:20|299.68|294.28|299.57|294.17|299.68|294.28|299.55|294.15|12
1643518650000|2022-01-30 04:57:30|299.56|294.16|299.56|294.16|299.57|294.17|299.56|294.16|5
1643518660000|2022-01-30 04:57:40|299.55|294.15|299.65|294.25|299.65|294.25|299.49|294.09|14
1643518670000|2022-01-30 04:57:50|299.64|294.24|299.74|294.34|299.75|294.35|299.64|294.24|17
1643518680000|2022-01-30 04:58:00|299.75|294.35|299.76|294.36|299.76|294.36|299.65|294.25|15
1643518690000|2022-01-30 04:58:10|299.75|294.35|299.7|294.3|299.76|294.36|299.68|294.28|9
1643518700000|2022-01-30 04:58:20|299.69|294.29|299.7|294.3|299.7|294.3|299.68|294.28|4
1643518710000|2022-01-30 04:58:30|299.71|294.31|299.74|294.34|299.77|294.37|299.71|294.31|8
1643518720000|2022-01-30 04:58:40|299.75|294.35|299.74|294.34|299.76|294.36|299.74|294.34|4
1643518730000|2022-01-30 04:58:50|299.75|294.35|299.76|294.36|299.76|294.36|299.74|294.34|5
1643518740000|2022-01-30 04:59:00|299.74|294.34|299.82|294.42|299.83|294.43|299.74|294.34|12
1643518750000|2022-01-30 04:59:10|299.81|294.41|299.62|294.22|299.81|294.41|299.62|294.22|13
1643518760000|2022-01-30 04:59:20|299.64|294.24|299.64|294.24|299.66|294.26|299.64|294.24|15
1643518770000|2022-01-30 04:59:30|299.65|294.25|299.58|294.18|299.65|294.25|299.58|294.18|14
1643518780000|2022-01-30 04:59:40|299.57|294.17|299.48|294.08|299.57|294.17|299.48|294.08|9
1643518790000|2022-01-30 04:59:50|299.47|294.07|299.44|294.04|299.49|294.09|299.44|294.04|15
1643518800000|2022-01-30 05:00:00|299.45|294.05|299.58|294.18|299.58|294.18|299.41|294.01|18
1643518810000|2022-01-30 05:00:10|299.57|294.17|299.37|293.97|299.57|294.17|299.37|293.97|16
1643518820000|2022-01-30 05:00:20|299.34|293.94|299.35|293.95|299.35|293.95|299.3|293.9|12
1643518830000|2022-01-30 05:00:30|299.36|293.96|299.35|293.95|299.36|293.96|299.35|293.95|2
1643518840000|2022-01-30 05:00:40|299.36|293.96|299.35|293.95|299.36|293.96|299.35|293.95|4
1643518850000|2022-01-30 05:00:50|299.36|293.96|299.39|293.99|299.39|293.99|299.35|293.95|6
1643518860000|2022-01-30 05:01:00|299.4|294|299.49|294.09|299.49|294.09|299.39|293.99|7
1643518870000|2022-01-30 05:01:10|299.48|294.08|299.47|294.07|299.48|294.08|299.46|294.06|6
1643518880000|2022-01-30 05:01:20|299.48|294.08|299.5|294.1|299.5|294.1|299.46|294.06|7
1643518890000|2022-01-30 05:01:30|299.49|294.09|299.49|294.09|299.5|294.1|299.48|294.08|13
1643518910000|2022-01-30 05:01:50|299.54|294.14|299.52|294.12|299.54|294.14|299.51|294.11|3
1643518920000|2022-01-30 05:02:00|299.53|294.13|299.59|294.19|299.59|294.19|299.52|294.12|9
1643518930000|2022-01-30 05:02:10|299.58|294.18|299.64|294.24|299.64|294.24|299.58|294.18|7
1643518940000|2022-01-30 05:02:20|299.63|294.23|299.55|294.15|299.66|294.26|299.55|294.15|11
1643518950000|2022-01-30 05:02:30|299.54|294.14|299.48|294.08|299.54|294.14|299.46|294.06|9
1643518960000|2022-01-30 05:02:40|299.47|294.07|299.44|294.04|299.47|294.07|299.44|294.04|4
1643518970000|2022-01-30 05:02:50|299.43|294.03|299.34|293.94|299.47|294.07|299.33|293.93|17
1643518980000|2022-01-30 05:03:00|299.33|293.93|299.38|293.98|299.38|293.98|299.33|293.93|14
1643518990000|2022-01-30 05:03:10|299.37|293.97|299.38|293.98|299.38|293.98|299.37|293.97|6
1643519000000|2022-01-30 05:03:20|299.37|293.97|299.41|294.01|299.41|294.01|299.36|293.96|8
1643519010000|2022-01-30 05:03:30|299.4|294|299.39|293.99|299.4|294|299.39|293.99|2
1643519020000|2022-01-30 05:03:40|299.38|293.98|299.39|293.99|299.39|293.99|299.38|293.98|2
1643519030000|2022-01-30 05:03:50|299.41|294.01|299.41|294.01|299.41|294.01|299.41|294.01|1
1643519040000|2022-01-30 05:04:00|299.4|294|299.4|294|299.4|294|299.39|293.99|3
1643519050000|2022-01-30 05:04:10|299.41|294.01|299.57|294.17|299.58|294.18|299.41|294.01|19
1643519060000|2022-01-30 05:04:20|299.58|294.18|299.67|294.27|299.68|294.28|299.54|294.14|15
1643519070000|2022-01-30 05:04:30|299.68|294.28|299.8|294.4|299.8|294.4|299.67|294.27|20
1643519080000|2022-01-30 05:04:40|299.81|294.41|299.82|294.42|299.83|294.43|299.81|294.41|10
1643519090000|2022-01-30 05:04:50|299.81|294.41|299.8|294.4|299.81|294.41|299.79|294.39|14
1643519100000|2022-01-30 05:05:00|299.81|294.41|299.81|294.41|299.81|294.41|299.78|294.38|5
1643519110000|2022-01-30 05:05:10|299.82|294.42|299.82|294.42|299.83|294.43|299.82|294.42|5
1643519130000|2022-01-30 05:05:30|299.83|294.43|299.84|294.44|299.84|294.44|299.82|294.42|8
1643519140000|2022-01-30 05:05:40|299.82|294.42|299.92|294.52|299.94|294.54|299.82|294.42|11
1643519150000|2022-01-30 05:05:50|300|294.6|299.99|294.59|300|294.6|299.97|294.57|6
1643519160000|2022-01-30 05:06:00|299.98|294.58|299.96|294.56|300|294.6|299.96|294.56|7
1643519170000|2022-01-30 05:06:10|299.95|294.55|300.04|294.64|300.04|294.64|299.95|294.55|15
1643519180000|2022-01-30 05:06:20|300.03|294.63|299.91|294.51|300.04|294.64|299.9|294.5|14
1643519190000|2022-01-30 05:06:30|299.92|294.52|299.84|294.44|299.93|294.53|299.84|294.44|16
1643519200000|2022-01-30 05:06:40|299.85|294.45|299.8|294.4|299.85|294.45|299.8|294.4|5
1643519210000|2022-01-30 05:06:50|299.79|294.39|299.81|294.41|299.82|294.42|299.73|294.33|15
1643519220000|2022-01-30 05:07:00|299.82|294.42|299.87|294.47|299.91|294.51|299.82|294.42|18
1643519230000|2022-01-30 05:07:10|299.88|294.48|299.91|294.51|299.91|294.51|299.88|294.48|11
1643519240000|2022-01-30 05:07:20|299.92|294.52|299.97|294.57|299.97|294.57|299.92|294.52|6
1643519250000|2022-01-30 05:07:30|299.98|294.58|299.98|294.58|299.99|294.59|299.97|294.57|7
1643519260000|2022-01-30 05:07:40|299.99|294.59|299.96|294.56|299.99|294.59|299.94|294.54|10
1643519270000|2022-01-30 05:07:50|299.95|294.55|300|294.6|300.01|294.61|299.94|294.54|14
1643519280000|2022-01-30 05:08:00|299.99|294.59|299.99|294.59|300.01|294.61|299.99|294.59|9
1643519290000|2022-01-30 05:08:10|299.98|294.58|299.99|294.59|300|294.6|299.98|294.58|4
1643519300000|2022-01-30 05:08:20|299.98|294.58|299.93|294.53|299.98|294.58|299.92|294.52|6
1643519310000|2022-01-30 05:08:30|299.92|294.52|299.91|294.51|299.93|294.53|299.91|294.51|4
1643519320000|2022-01-30 05:08:40|299.9|294.5|299.93|294.53|299.94|294.54|299.9|294.5|9
1643519330000|2022-01-30 05:08:50|299.92|294.52|299.93|294.53|299.93|294.53|299.92|294.52|6
1643519340000|2022-01-30 05:09:00|299.92|294.52|299.97|294.57|299.97|294.57|299.9|294.5|9
1643519350000|2022-01-30 05:09:10|300|294.6|300.07|294.67|300.08|294.68|299.99|294.59|15
1643519360000|2022-01-30 05:09:20|300.08|294.68|300.09|294.69|300.09|294.69|300.07|294.67|4
1643519370000|2022-01-30 05:09:30|300.08|294.68|300.01|294.61|300.09|294.69|299.97|294.57|14
1643519380000|2022-01-30 05:09:40|300.02|294.62|299.92|294.52|300.02|294.62|299.92|294.52|10
1643519390000|2022-01-30 05:09:50|299.91|294.51|299.86|294.46|299.92|294.52|299.86|294.46|9
1643519400000|2022-01-30 05:10:00|299.84|294.44|300.1|294.7|300.11|294.71|299.84|294.44|19
1643519410000|2022-01-30 05:10:10|300.11|294.71|300.32|294.92|300.32|294.92|300.04|294.64|20
1643519420000|2022-01-30 05:10:20|300.34|294.94|300.48|295.08|300.51|295.11|300.34|294.94|26
1643519430000|2022-01-30 05:10:30|300.49|295.09|300.61|295.21|300.63|295.23|300.49|295.09|15
1643519440000|2022-01-30 05:10:40|300.62|295.22|301.16|295.76|301.16|295.76|300.61|295.21|30
1643519450000|2022-01-30 05:10:50|301.15|295.75|301.17|295.77|301.22|295.82|301.12|295.72|24
1643519460000|2022-01-30 05:11:00|301.16|295.76|300.99|295.59|301.16|295.76|300.96|295.56|19
1643519470000|2022-01-30 05:11:10|300.97|295.57|301|295.6|301|295.6|300.87|295.47|20
1643519480000|2022-01-30 05:11:20|300.99|295.59|300.99|295.59|301.02|295.62|300.98|295.58|15
1643519490000|2022-01-30 05:11:30|300.98|295.58|300.87|295.47|300.98|295.58|300.86|295.46|18
1643519500000|2022-01-30 05:11:40|300.88|295.48|301|295.6|301.01|295.61|300.85|295.45|19
1643519510000|2022-01-30 05:11:50|301.02|295.62|300.94|295.54|301.03|295.63|300.92|295.52|15
1643519520000|2022-01-30 05:12:00|300.95|295.55|300.89|295.49|300.95|295.55|300.85|295.45|15
1643519530000|2022-01-30 05:12:10|300.88|295.48|300.84|295.44|300.88|295.48|300.79|295.39|17
1643519540000|2022-01-30 05:12:20|300.83|295.43|300.8|295.4|300.85|295.45|300.8|295.4|11
1643519550000|2022-01-30 05:12:30|300.81|295.41|300.79|295.39|300.81|295.41|300.79|295.39|5
1643519560000|2022-01-30 05:12:40|300.8|295.4|300.71|295.31|300.82|295.42|300.71|295.31|16
1643519570000|2022-01-30 05:12:50|300.74|295.34|301.08|295.68|301.1|295.7|300.74|295.34|19
1643519580000|2022-01-30 05:13:00|301.07|295.67|301.07|295.67|301.09|295.69|301.05|295.65|10
1643519590000|2022-01-30 05:13:10|301.03|295.63|300.94|295.54|301.03|295.63|300.89|295.49|20
1643519600000|2022-01-30 05:13:20|300.95|295.55|300.94|295.54|300.95|295.55|300.91|295.51|11
1643519610000|2022-01-30 05:13:30|300.93|295.53|300.93|295.53|300.95|295.55|300.92|295.52|8
1643519620000|2022-01-30 05:13:40|300.94|295.54|301.15|295.75|301.17|295.77|300.94|295.54|17
1643519630000|2022-01-30 05:13:50|301.1|295.7|301.16|295.76|301.2|295.8|301.09|295.69|13
1643519640000|2022-01-30 05:14:00|301.15|295.75|301.14|295.74|301.18|295.78|301.14|295.74|7
1643519650000|2022-01-30 05:14:10|301.13|295.73|301.13|295.73|301.18|295.78|301.1|295.7|17
1643519660000|2022-01-30 05:14:20|301.15|295.75|301.16|295.76|301.16|295.76|301.07|295.67|19
1643519670000|2022-01-30 05:14:30|301.2|295.8|301.13|295.73|301.22|295.82|301.13|295.73|11
1643519680000|2022-01-30 05:14:40|301.14|295.74|301.15|295.75|301.16|295.76|301.13|295.73|4
1643519690000|2022-01-30 05:14:50|301.16|295.76|301.14|295.74|301.17|295.77|301.13|295.73|10
1643519700000|2022-01-30 05:15:00|301.13|295.73|301.17|295.77|301.17|295.77|301.11|295.71|9
1643519710000|2022-01-30 05:15:10|301.16|295.76|301.07|295.67|301.16|295.76|301.06|295.66|19
1643519720000|2022-01-30 05:15:20|301.06|295.66|300.89|295.49|301.06|295.66|300.89|295.49|23
1643519730000|2022-01-30 05:15:30|300.88|295.48|300.89|295.49|300.89|295.49|300.83|295.43|18
1643519740000|2022-01-30 05:15:40|300.84|295.44|300.83|295.43|300.84|295.44|300.76|295.36|19
1643519750000|2022-01-30 05:15:50|300.84|295.44|300.81|295.41|300.84|295.44|300.81|295.41|12
1643519760000|2022-01-30 05:16:00|300.8|295.4|300.75|295.35|300.81|295.41|300.73|295.33|17
1643519770000|2022-01-30 05:16:10|300.74|295.34|300.82|295.42|300.82|295.42|300.74|295.34|9
1643519780000|2022-01-30 05:16:20|300.83|295.43|300.79|295.39|300.86|295.46|300.79|295.39|10
1643519790000|2022-01-30 05:16:30|300.81|295.41|300.9|295.5|300.98|295.58|300.79|295.39|20
1643519800000|2022-01-30 05:16:40|300.91|295.51|300.84|295.44|300.91|295.51|300.83|295.43|15
1643519810000|2022-01-30 05:16:50|300.83|295.43|300.87|295.47|300.87|295.47|300.82|295.42|15
1643519820000|2022-01-30 05:17:00|300.86|295.46|300.77|295.37|300.86|295.46|300.75|295.35|17
1643519830000|2022-01-30 05:17:10|300.78|295.38|300.78|295.38|300.8|295.4|300.77|295.37|10
1643519840000|2022-01-30 05:17:20|300.8|295.4|300.79|295.39|300.8|295.4|300.77|295.37|18
1643519850000|2022-01-30 05:17:30|300.8|295.4|300.69|295.29|300.8|295.4|300.69|295.29|13
1643519860000|2022-01-30 05:17:40|300.68|295.28|300.74|295.34|300.74|295.34|300.68|295.28|5
1643519870000|2022-01-30 05:17:50|300.72|295.32|300.73|295.33|300.73|295.33|300.72|295.32|2
1643519880000|2022-01-30 05:18:00|300.72|295.32|300.74|295.34|300.74|295.34|300.72|295.32|8
1643519890000|2022-01-30 05:18:10|300.72|295.32|300.73|295.33|300.74|295.34|300.72|295.32|10
1643519900000|2022-01-30 05:18:20|300.72|295.32|300.73|295.33|300.74|295.34|300.72|295.32|6
1643519910000|2022-01-30 05:18:30|300.72|295.32|300.69|295.29|300.72|295.32|300.69|295.29|3
1643519920000|2022-01-30 05:18:40|300.68|295.28|300.69|295.29|300.69|295.29|300.68|295.28|2
1643519930000|2022-01-30 05:18:50|300.7|295.3|300.69|295.29|300.7|295.3|300.69|295.29|6
1643519940000|2022-01-30 05:19:00|300.7|295.3|300.73|295.33|300.73|295.33|300.7|295.3|3
1643519950000|2022-01-30 05:19:10|300.72|295.32|300.69|295.29|300.72|295.32|300.68|295.28|10
1643519960000|2022-01-30 05:19:20|300.7|295.3|300.69|295.29|300.7|295.3|300.67|295.27|8
1643519970000|2022-01-30 05:19:30|300.7|295.3|300.84|295.44|300.86|295.46|300.7|295.3|11
1643519980000|2022-01-30 05:19:40|300.85|295.45|300.86|295.46|300.86|295.46|300.84|295.44|18
1643519990000|2022-01-30 05:19:50|300.85|295.45|300.85|295.45|300.85|295.45|300.85|295.45|1
1643520000000|2022-01-30 05:20:00|300.87|295.47|300.86|295.46|300.91|295.51|300.85|295.45|14
1643520010000|2022-01-30 05:20:10|300.8|295.4|300.72|295.32|300.8|295.4|300.72|295.32|16
1643520020000|2022-01-30 05:20:20|300.73|295.33|300.73|295.33|300.73|295.33|300.73|295.33|1
1643520030000|2022-01-30 05:20:30|300.74|295.34|300.73|295.33|300.75|295.35|300.72|295.32|11
1643520040000|2022-01-30 05:20:40|300.72|295.32|300.62|295.22|300.73|295.33|300.62|295.22|12
1643520060000|2022-01-30 05:21:00|300.61|295.21|300.62|295.22|300.62|295.22|300.61|295.21|6
1643520070000|2022-01-30 05:21:10|300.63|295.23|300.62|295.22|300.63|295.23|300.62|295.22|2
1643520080000|2022-01-30 05:21:20|300.63|295.23|300.54|295.14|300.64|295.24|300.54|295.14|17
1643520090000|2022-01-30 05:21:30|300.53|295.13|300.56|295.16|300.56|295.16|300.51|295.11|8
1643520100000|2022-01-30 05:21:40|300.55|295.15|300.54|295.14|300.55|295.15|300.51|295.11|13
1643520110000|2022-01-30 05:21:50|300.53|295.13|300.61|295.21|300.61|295.21|300.53|295.13|11
1643520120000|2022-01-30 05:22:00|300.6|295.2|300.66|295.26|300.66|295.26|300.6|295.2|13
1643520130000|2022-01-30 05:22:10|300.64|295.24|300.71|295.31|300.71|295.31|300.64|295.24|10
1643520140000|2022-01-30 05:22:20|300.72|295.32|300.74|295.34|300.74|295.34|300.72|295.32|5
1643520150000|2022-01-30 05:22:30|300.75|295.35|300.78|295.38|300.79|295.39|300.75|295.35|16
1643520160000|2022-01-30 05:22:40|300.77|295.37|300.77|295.37|300.78|295.38|300.75|295.35|8
1643520190000|2022-01-30 05:23:10|300.76|295.36|300.66|295.26|300.76|295.36|300.66|295.26|12
1643520200000|2022-01-30 05:23:20|300.65|295.25|300.65|295.25|300.65|295.25|300.65|295.25|1
1643520210000|2022-01-30 05:23:30|300.66|295.26|300.71|295.31|300.72|295.32|300.65|295.25|7
1643520220000|2022-01-30 05:23:40|300.7|295.3|300.71|295.31|300.73|295.33|300.7|295.3|20
1643520230000|2022-01-30 05:23:50|300.72|295.32|300.71|295.31|300.72|295.32|300.71|295.31|4
1643520240000|2022-01-30 05:24:00|300.72|295.32|300.72|295.32|300.72|295.32|300.72|295.32|1
1643520260000|2022-01-30 05:24:20|300.71|295.31|300.72|295.32|300.72|295.32|300.71|295.31|2
1643520270000|2022-01-30 05:24:30|300.71|295.31|300.65|295.25|300.71|295.31|300.65|295.25|7
1643520280000|2022-01-30 05:24:40|300.66|295.26|300.63|295.23|300.66|295.26|300.62|295.22|5
1643520290000|2022-01-30 05:24:50|300.64|295.24|300.61|295.21|300.64|295.24|300.61|295.21|2
1643520300000|2022-01-30 05:25:00|300.62|295.22|300.67|295.27|300.68|295.28|300.61|295.21|11
1643520310000|2022-01-30 05:25:10|300.65|295.25|300.65|295.25|300.66|295.26|300.64|295.24|7
1643520320000|2022-01-30 05:25:20|300.67|295.27|300.67|295.27|300.67|295.27|300.66|295.26|3
1643520330000|2022-01-30 05:25:30|300.68|295.28|300.69|295.29|300.71|295.31|300.68|295.28|4
1643520350000|2022-01-30 05:25:50|300.68|295.28|300.69|295.29|300.69|295.29|300.68|295.28|4
1643520360000|2022-01-30 05:26:00|300.68|295.28|300.65|295.25|300.69|295.29|300.65|295.25|7
1643520370000|2022-01-30 05:26:10|300.64|295.24|300.63|295.23|300.64|295.24|300.6|295.2|6
1643520380000|2022-01-30 05:26:20|300.61|295.21|300.65|295.25|300.65|295.25|300.61|295.21|2
1643520390000|2022-01-30 05:26:30|300.66|295.26|300.66|295.26|300.66|295.26|300.66|295.26|1
1643520400000|2022-01-30 05:26:40|300.67|295.27|300.67|295.27|300.67|295.27|300.67|295.27|1
1643520410000|2022-01-30 05:26:50|300.69|295.29|300.7|295.3|300.7|295.3|300.69|295.29|2
1643520420000|2022-01-30 05:27:00|300.71|295.31|300.71|295.31|300.71|295.31|300.7|295.3|3
1643520430000|2022-01-30 05:27:10|300.7|295.3|300.71|295.31|300.71|295.31|300.7|295.3|2
1643520450000|2022-01-30 05:27:30|300.74|295.34|300.75|295.35|300.75|295.35|300.74|295.34|2
1643520460000|2022-01-30 05:27:40|300.74|295.34|300.77|295.37|300.77|295.37|300.73|295.33|5
1643520480000|2022-01-30 05:28:00|300.75|295.35|300.72|295.32|300.75|295.35|300.71|295.31|7
1643520490000|2022-01-30 05:28:10|300.71|295.31|300.71|295.31|300.72|295.32|300.71|295.31|5
1643520510000|2022-01-30 05:28:30|300.73|295.33|300.73|295.33|300.73|295.33|300.73|295.33|1
1643520520000|2022-01-30 05:28:40|300.72|295.32|300.71|295.31|300.72|295.32|300.71|295.31|4
1643520530000|2022-01-30 05:28:50|300.7|295.3|300.57|295.17|300.7|295.3|300.56|295.16|8
1643520540000|2022-01-30 05:29:00|300.56|295.16|300.59|295.19|300.59|295.19|300.56|295.16|7
1643520550000|2022-01-30 05:29:10|300.6|295.2|300.6|295.2|300.6|295.2|300.59|295.19|7
1643520560000|2022-01-30 05:29:20|300.61|295.21|300.53|295.13|300.62|295.22|300.53|295.13|16
1643520570000|2022-01-30 05:29:30|300.54|295.14|300.5|295.1|300.54|295.14|300.49|295.09|14
1643520580000|2022-01-30 05:29:40|300.49|295.09|300.53|295.13|300.53|295.13|300.49|295.09|11
1643520590000|2022-01-30 05:29:50|300.55|295.15|300.68|295.28|300.69|295.29|300.55|295.15|10
1643520600000|2022-01-30 05:30:00|300.69|295.29|300.66|295.26|300.7|295.3|300.64|295.24|7
1643520610000|2022-01-30 05:30:10|300.64|295.24|300.34|294.94|300.64|295.24|300.33|294.93|22
1643520620000|2022-01-30 05:30:20|300.32|294.92|300.41|295.01|300.41|295.01|300.3|294.9|24
1643520630000|2022-01-30 05:30:30|300.42|295.02|300.37|294.97|300.48|295.08|300.37|294.97|10
1643520640000|2022-01-30 05:30:40|300.39|294.99|300.41|295.01|300.42|295.02|300.39|294.99|6
1643520650000|2022-01-30 05:30:50|300.4|295|300.42|295.02|300.43|295.03|300.4|295|6
1643520660000|2022-01-30 05:31:00|300.41|295.01|300.34|294.94|300.41|295.01|300.34|294.94|17
1643520670000|2022-01-30 05:31:10|300.35|294.95|300.34|294.94|300.36|294.96|300.34|294.94|7
1643520680000|2022-01-30 05:31:20|300.33|294.93|300.29|294.89|300.33|294.93|300.28|294.88|14
1643520690000|2022-01-30 05:31:30|300.27|294.87|300.28|294.88|300.31|294.91|300.27|294.87|16
1643520700000|2022-01-30 05:31:40|300.29|294.89|300.25|294.85|300.29|294.89|300.25|294.85|17
1643520710000|2022-01-30 05:31:50|300.24|294.84|300.18|294.78|300.24|294.84|300.16|294.76|19
1643520720000|2022-01-30 05:32:00|300.14|294.74|300.14|294.74|300.16|294.76|300.14|294.74|7
1643520730000|2022-01-30 05:32:10|300.13|294.73|300.15|294.75|300.17|294.77|300.13|294.73|10
1643520740000|2022-01-30 05:32:20|300.16|294.76|300.19|294.79|300.19|294.79|300.16|294.76|9
1643520750000|2022-01-30 05:32:30|300.21|294.81|300.27|294.87|300.27|294.87|300.21|294.81|15
1643520760000|2022-01-30 05:32:40|300.28|294.88|300.32|294.92|300.32|294.92|300.27|294.87|7
1643520770000|2022-01-30 05:32:50|300.35|294.95|300.35|294.95|300.35|294.95|300.34|294.94|3
1643520780000|2022-01-30 05:33:00|300.34|294.94|300.26|294.86|300.35|294.95|300.25|294.85|13
1643520790000|2022-01-30 05:33:10|300.27|294.87|300.27|294.87|300.27|294.87|300.27|294.87|1
1643520800000|2022-01-30 05:33:20|300.28|294.88|300.25|294.85|300.28|294.88|300.25|294.85|3
1643520810000|2022-01-30 05:33:30|300.26|294.86|300.26|294.86|300.26|294.86|300.25|294.85|3
1643520820000|2022-01-30 05:33:40|300.25|294.85|300.26|294.86|300.26|294.86|300.25|294.85|2
1643520830000|2022-01-30 05:33:50|300.25|294.85|300.25|294.85|300.26|294.86|300.25|294.85|3
1643520840000|2022-01-30 05:34:00|300.26|294.86|300.27|294.87|300.27|294.87|300.26|294.86|2
1643520850000|2022-01-30 05:34:10|300.28|294.88|300.28|294.88|300.28|294.88|300.28|294.88|1
1643520860000|2022-01-30 05:34:20|300.27|294.87|300.28|294.88|300.28|294.88|300.27|294.87|4
1643520870000|2022-01-30 05:34:30|300.27|294.87|300.2|294.8|300.28|294.88|300.14|294.74|15
1643520880000|2022-01-30 05:34:40|300.21|294.81|300.21|294.81|300.22|294.82|300.2|294.8|4
1643520890000|2022-01-30 05:34:50|300.22|294.82|300.22|294.82|300.22|294.82|300.21|294.81|13
1643520900000|2022-01-30 05:35:00|300.21|294.81|300.21|294.81|300.22|294.82|300.2|294.8|9
1643520920000|2022-01-30 05:35:20|300.2|294.8|300.23|294.83|300.23|294.83|300.2|294.8|4
1643520930000|2022-01-30 05:35:30|300.22|294.82|300.23|294.83|300.23|294.83|300.22|294.82|2
1643520940000|2022-01-30 05:35:40|300.22|294.82|300.21|294.81|300.22|294.82|300.21|294.81|2
1643520950000|2022-01-30 05:35:50|300.2|294.8|300.2|294.8|300.2|294.8|300.2|294.8|1
1643520960000|2022-01-30 05:36:00|300.21|294.81|300.21|294.81|300.21|294.81|300.21|294.81|1
1643520990000|2022-01-30 05:36:30|300.2|294.8|300.17|294.77|300.2|294.8|300.16|294.76|5
1643521000000|2022-01-30 05:36:40|300.16|294.76|300.16|294.76|300.17|294.77|300.16|294.76|3
1643521010000|2022-01-30 05:36:50|300.17|294.77|300.19|294.79|300.19|294.79|300.17|294.77|3
1643521020000|2022-01-30 05:37:00|300.2|294.8|300.16|294.76|300.2|294.8|300.16|294.76|5
1643521030000|2022-01-30 05:37:10|300.17|294.77|300.16|294.76|300.17|294.77|300.15|294.75|4
1643521040000|2022-01-30 05:37:20|300.17|294.77|300.2|294.8|300.2|294.8|300.17|294.77|3
1643521050000|2022-01-30 05:37:30|300.14|294.74|300.15|294.75|300.15|294.75|300.14|294.74|6
1643521060000|2022-01-30 05:37:40|300.14|294.74|300.34|294.94|300.34|294.94|300.14|294.74|18
1643521070000|2022-01-30 05:37:50|300.33|294.93|300.34|294.94|300.34|294.94|300.33|294.93|8
1643521080000|2022-01-30 05:38:00|300.36|294.96|300.34|294.94|300.36|294.96|300.34|294.94|6
1643521090000|2022-01-30 05:38:10|300.35|294.95|300.35|294.95|300.35|294.95|300.34|294.94|5
1643521100000|2022-01-30 05:38:20|300.34|294.94|300.29|294.89|300.34|294.94|300.29|294.89|4
1643521110000|2022-01-30 05:38:30|300.3|294.9|300.3|294.9|300.3|294.9|300.3|294.9|1
1643521120000|2022-01-30 05:38:40|300.28|294.88|300.28|294.88|300.29|294.89|300.28|294.88|5
1643521130000|2022-01-30 05:38:50|300.29|294.89|300.27|294.87|300.3|294.9|300.27|294.87|13
1643521140000|2022-01-30 05:39:00|300.28|294.88|300.28|294.88|300.29|294.89|300.27|294.87|8
1643521150000|2022-01-30 05:39:10|300.3|294.9|300.5|295.1|300.5|295.1|300.27|294.87|16
1643521160000|2022-01-30 05:39:20|300.51|295.11|300.74|295.34|300.74|295.34|300.51|295.11|21
1643521170000|2022-01-30 05:39:30|300.75|295.35|300.71|295.31|300.78|295.38|300.71|295.31|9
1643521180000|2022-01-30 05:39:40|300.72|295.32|300.63|295.23|300.72|295.32|300.63|295.23|8
1643521190000|2022-01-30 05:39:50|300.64|295.24|300.64|295.24|300.65|295.25|300.62|295.22|7
1643521200000|2022-01-30 05:40:00|300.65|295.25|300.7|295.3|300.71|295.31|300.65|295.25|10
1643521210000|2022-01-30 05:40:10|300.71|295.31|300.7|295.3|300.72|295.32|300.7|295.3|9
1643521220000|2022-01-30 05:40:20|300.69|295.29|300.68|295.28|300.69|295.29|300.66|295.26|7
1643521230000|2022-01-30 05:40:30|300.67|295.27|300.62|295.22|300.67|295.27|300.61|295.21|9
1643521240000|2022-01-30 05:40:40|300.61|295.21|300.56|295.16|300.62|295.22|300.55|295.15|13
1643521250000|2022-01-30 05:40:50|300.57|295.17|300.56|295.16|300.57|295.17|300.55|295.15|4
1643521260000|2022-01-30 05:41:00|300.54|295.14|300.54|295.14|300.56|295.16|300.53|295.13|7
1643521270000|2022-01-30 05:41:10|300.55|295.15|300.55|295.15|300.56|295.16|300.54|295.14|13
1643521280000|2022-01-30 05:41:20|300.54|295.14|300.54|295.14|300.55|295.15|300.54|295.14|19
1643521290000|2022-01-30 05:41:30|300.55|295.15|300.55|295.15|300.55|295.15|300.54|295.14|5
1643521300000|2022-01-30 05:41:40|300.54|295.14|300.57|295.17|300.57|295.17|300.53|295.13|12
1643521310000|2022-01-30 05:41:50|300.56|295.16|300.54|295.14|300.57|295.17|300.54|295.14|3
1643521320000|2022-01-30 05:42:00|300.53|295.13|300.41|295.01|300.54|295.14|300.41|295.01|13
1643521330000|2022-01-30 05:42:10|300.42|295.02|300.41|295.01|300.42|295.02|300.41|295.01|4
1643521340000|2022-01-30 05:42:20|300.42|295.02|300.39|294.99|300.42|295.02|300.37|294.97|9
1643521350000|2022-01-30 05:42:30|300.38|294.98|300.49|295.09|300.5|295.1|300.38|294.98|8
1643521360000|2022-01-30 05:42:40|300.5|295.1|300.52|295.12|300.52|295.12|300.5|295.1|3
1643521370000|2022-01-30 05:42:50|300.53|295.13|300.51|295.11|300.53|295.13|300.51|295.11|3
1643521380000|2022-01-30 05:43:00|300.52|295.12|300.56|295.16|300.56|295.16|300.51|295.11|9
1643521390000|2022-01-30 05:43:10|300.55|295.15|300.52|295.12|300.55|295.15|300.52|295.12|5
1643521400000|2022-01-30 05:43:20|300.53|295.13|300.52|295.12|300.53|295.13|300.52|295.12|4
1643521420000|2022-01-30 05:43:40|300.51|295.11|300.41|295.01|300.52|295.12|300.41|295.01|13
1643521430000|2022-01-30 05:43:50|300.4|295|300.4|295|300.4|295|300.39|294.99|9
1643521440000|2022-01-30 05:44:00|300.39|294.99|300.39|294.99|300.39|294.99|300.39|294.99|1
1643521450000|2022-01-30 05:44:10|300.43|295.03|300.4|295|300.43|295.03|300.39|294.99|7
1643521460000|2022-01-30 05:44:20|300.39|294.99|300.39|294.99|300.4|295|300.39|294.99|5
1643521470000|2022-01-30 05:44:30|300.4|295|300.4|295|300.41|295.01|300.39|294.99|4
1643521480000|2022-01-30 05:44:40|300.39|294.99|300.42|295.02|300.42|295.02|300.39|294.99|5
1643521490000|2022-01-30 05:44:50|300.48|295.08|300.52|295.12|300.52|295.12|300.48|295.08|5
1643521500000|2022-01-30 05:45:00|300.53|295.13|300.54|295.14|300.54|295.14|300.53|295.13|2
1643521510000|2022-01-30 05:45:10|300.52|295.12|300.54|295.14|300.54|295.14|300.51|295.11|5
1643521530000|2022-01-30 05:45:30|300.55|295.15|300.56|295.16|300.56|295.16|300.55|295.15|2
1643521540000|2022-01-30 05:45:40|300.55|295.15|300.61|295.21|300.61|295.21|300.55|295.15|18
1643521550000|2022-01-30 05:45:50|300.6|295.2|300.61|295.21|300.61|295.21|300.6|295.2|6
1643521560000|2022-01-30 05:46:00|300.62|295.22|300.61|295.21|300.62|295.22|300.6|295.2|6
1643521580000|2022-01-30 05:46:20|300.58|295.18|300.57|295.17|300.58|295.18|300.56|295.16|4
1643521590000|2022-01-30 05:46:30|300.58|295.18|300.53|295.13|300.58|295.18|300.52|295.12|19
1643521600000|2022-01-30 05:46:40|300.54|295.14|300.54|295.14|300.54|295.14|300.53|295.13|7
1643521610000|2022-01-30 05:46:50|300.55|295.15|300.56|295.16|300.56|295.16|300.55|295.15|20
1643521620000|2022-01-30 05:47:00|300.55|295.15|300.55|295.15|300.56|295.16|300.52|295.12|13
1643521630000|2022-01-30 05:47:10|300.54|295.14|300.48|295.08|300.54|295.14|300.48|295.08|7
1643521640000|2022-01-30 05:47:20|300.49|295.09|300.49|295.09|300.49|295.09|300.48|295.08|3
1643521650000|2022-01-30 05:47:30|300.48|295.08|300.48|295.08|300.49|295.09|300.48|295.08|3
1643521660000|2022-01-30 05:47:40|300.53|295.13|300.84|295.44|300.84|295.44|300.52|295.12|14
1643521670000|2022-01-30 05:47:50|300.82|295.42|300.84|295.44|300.84|295.44|300.82|295.42|9
1643521680000|2022-01-30 05:48:00|300.83|295.43|300.82|295.42|300.84|295.44|300.82|295.42|3
1643521690000|2022-01-30 05:48:10|300.84|295.44|300.81|295.41|300.84|295.44|300.81|295.41|3
1643521730000|2022-01-30 05:48:50|300.83|295.43|300.83|295.43|300.85|295.45|300.83|295.43|12
1643521740000|2022-01-30 05:49:00|300.84|295.44|300.76|295.36|300.84|295.44|300.75|295.35|10
1643521750000|2022-01-30 05:49:10|300.75|295.35|300.76|295.36|300.76|295.36|300.75|295.35|2
1643521760000|2022-01-30 05:49:20|300.75|295.35|300.72|295.32|300.75|295.35|300.72|295.32|4
1643521780000|2022-01-30 05:49:40|300.73|295.33|300.75|295.35|300.77|295.37|300.72|295.32|15
1643521790000|2022-01-30 05:49:50|300.76|295.36|300.74|295.34|300.76|295.36|300.73|295.33|7
1643521800000|2022-01-30 05:50:00|300.75|295.35|300.75|295.35|300.75|295.35|300.73|295.33|7
1643521810000|2022-01-30 05:50:10|300.74|295.34|300.68|295.28|300.74|295.34|300.66|295.26|11
1643521820000|2022-01-30 05:50:20|300.67|295.27|300.67|295.27|300.68|295.28|300.66|295.26|5
1643521830000|2022-01-30 05:50:30|300.68|295.28|300.69|295.29|300.69|295.29|300.67|295.27|4
1643521840000|2022-01-30 05:50:40|300.68|295.28|300.68|295.28|300.68|295.28|300.66|295.26|5
1643521850000|2022-01-30 05:50:50|300.67|295.27|300.72|295.32|300.73|295.33|300.67|295.27|8
1643521860000|2022-01-30 05:51:00|300.75|295.35|300.71|295.31|300.75|295.35|300.71|295.31|12
1643521870000|2022-01-30 05:51:10|300.72|295.32|300.7|295.3|300.72|295.32|300.7|295.3|9
1643521880000|2022-01-30 05:51:20|300.71|295.31|300.71|295.31|300.74|295.34|300.71|295.31|4
1643521890000|2022-01-30 05:51:30|300.7|295.3|300.71|295.31|300.72|295.32|300.7|295.3|3
1643521900000|2022-01-30 05:51:40|300.7|295.3|300.76|295.36|300.76|295.36|300.7|295.3|15
1643521910000|2022-01-30 05:51:50|300.77|295.37|300.84|295.44|300.84|295.44|300.77|295.37|5
1643521920000|2022-01-30 05:52:00|300.85|295.45|300.87|295.47|300.87|295.47|300.83|295.43|7
1643521930000|2022-01-30 05:52:10|300.86|295.46|300.86|295.46|300.87|295.47|300.86|295.46|5
1643521940000|2022-01-30 05:52:20|300.87|295.47|300.88|295.48|300.88|295.48|300.87|295.47|2
1643521950000|2022-01-30 05:52:30|300.89|295.49|300.89|295.49|300.89|295.49|300.88|295.48|7
1643521960000|2022-01-30 05:52:40|300.88|295.48|300.81|295.41|300.9|295.5|300.81|295.41|12
1643521970000|2022-01-30 05:52:50|300.79|295.39|300.79|295.39|300.81|295.41|300.77|295.37|9
1643521990000|2022-01-30 05:53:10|300.74|295.34|300.73|295.33|300.76|295.36|300.72|295.32|10
1643522000000|2022-01-30 05:53:20|300.74|295.34|300.9|295.5|300.9|295.5|300.74|295.34|13
1643522010000|2022-01-30 05:53:30|300.91|295.51|300.92|295.52|300.92|295.52|300.9|295.5|5
1643522020000|2022-01-30 05:53:40|300.91|295.51|300.86|295.46|300.92|295.52|300.86|295.46|10
1643522030000|2022-01-30 05:53:50|300.85|295.45|300.85|295.45|300.85|295.45|300.85|295.45|1
1643522040000|2022-01-30 05:54:00|300.86|295.46|301.29|295.89|301.29|295.89|300.86|295.46|17
1643522050000|2022-01-30 05:54:10|301.28|295.88|301.36|295.96|301.36|295.96|301.28|295.88|14
1643522060000|2022-01-30 05:54:20|301.37|295.97|301.38|295.98|301.38|295.98|301.37|295.97|4
1643522070000|2022-01-30 05:54:30|301.37|295.97|301.38|295.98|301.38|295.98|301.37|295.97|6
1643522080000|2022-01-30 05:54:40|301.37|295.97|301.38|295.98|301.38|295.98|301.37|295.97|4
1643522090000|2022-01-30 05:54:50|301.39|295.99|301.38|295.98|301.39|295.99|301.38|295.98|2
1643522110000|2022-01-30 05:55:10|301.37|295.97|301.35|295.95|301.37|295.97|301.35|295.95|3
1643522120000|2022-01-30 05:55:20|301.34|295.94|301.34|295.94|301.34|295.94|301.34|295.94|1
1643522130000|2022-01-30 05:55:30|301.33|295.93|301.31|295.91|301.34|295.94|301.31|295.91|4
1643522150000|2022-01-30 05:55:50|301.32|295.92|301.36|295.96|301.36|295.96|301.32|295.92|3
1643522170000|2022-01-30 05:56:10|301.35|295.95|301.17|295.77|301.35|295.95|301.17|295.77|15
1643522180000|2022-01-30 05:56:20|301.15|295.75|301.16|295.76|301.16|295.76|301.11|295.71|16
1643522190000|2022-01-30 05:56:30|301.15|295.75|301.16|295.76|301.16|295.76|301.15|295.75|2
1643522200000|2022-01-30 05:56:40|301.15|295.75|301.16|295.76|301.16|295.76|301.15|295.75|4
1643522210000|2022-01-30 05:56:50|301.15|295.75|301.12|295.72|301.18|295.78|301.12|295.72|9
1643522220000|2022-01-30 05:57:00|301.11|295.71|301.13|295.73|301.13|295.73|301.11|295.71|3
1643522230000|2022-01-30 05:57:10|301.14|295.74|301.19|295.79|301.2|295.8|301.14|295.74|17
1643522240000|2022-01-30 05:57:20|301.2|295.8|301.19|295.79|301.2|295.8|301.18|295.78|8
1643522250000|2022-01-30 05:57:30|301.18|295.78|301.15|295.75|301.19|295.79|301.15|295.75|10
1643522260000|2022-01-30 05:57:40|301.14|295.74|301.15|295.75|301.15|295.75|301.14|295.74|10
1643522270000|2022-01-30 05:57:50|301.14|295.74|301.08|295.68|301.14|295.74|301.08|295.68|4
1643522280000|2022-01-30 05:58:00|301.06|295.66|301.03|295.63|301.06|295.66|301.03|295.63|13
1643522290000|2022-01-30 05:58:10|301.02|295.62|301.02|295.62|301.02|295.62|301.02|295.62|1
1643522310000|2022-01-30 05:58:30|300.98|295.58|301.18|295.78|301.19|295.79|300.98|295.58|12
1643522320000|2022-01-30 05:58:40|301.19|295.79|301.12|295.72|301.19|295.79|301.12|295.72|9
1643522330000|2022-01-30 05:58:50|301.13|295.73|301.22|295.82|301.22|295.82|301.12|295.72|9
1643522340000|2022-01-30 05:59:00|301.18|295.78|301.27|295.87|301.29|295.89|301.18|295.78|9
1643522350000|2022-01-30 05:59:10|301.26|295.86|301.26|295.86|301.26|295.86|301.26|295.86|1
1643522360000|2022-01-30 05:59:20|301.2|295.8|301.21|295.81|301.21|295.81|301.2|295.8|6
1643522370000|2022-01-30 05:59:30|301.2|295.8|301.27|295.87|301.27|295.87|301.2|295.8|2
1643522380000|2022-01-30 05:59:40|301.28|295.88|301.28|295.88|301.28|295.88|301.28|295.88|1
1643522390000|2022-01-30 05:59:50|301.29|295.89|301.29|295.89|301.3|295.9|301.29|295.89|3
1643522400000|2022-01-30 06:00:00|301.3|295.9|301.25|295.85|301.3|295.9|301.23|295.83|10
1643522410000|2022-01-30 06:00:10|301.24|295.84|301.23|295.83|301.26|295.86|301.23|295.83|14
1643522420000|2022-01-30 06:00:20|301.24|295.84|301.19|295.79|301.24|295.84|301.16|295.76|12
1643522430000|2022-01-30 06:00:30|301.2|295.8|301.18|295.78|301.2|295.8|301.15|295.75|16
1643522440000|2022-01-30 06:00:40|301.17|295.77|301.19|295.79|301.19|295.79|301.17|295.77|10
1643522450000|2022-01-30 06:00:50|301.18|295.78|301.19|295.79|301.19|295.79|301.18|295.78|2
1643522460000|2022-01-30 06:01:00|301.16|295.76|301.18|295.78|301.18|295.78|301.15|295.75|9
1643522470000|2022-01-30 06:01:10|301.19|295.79|301.18|295.78|301.19|295.79|301.18|295.78|6
1643522480000|2022-01-30 06:01:20|301.19|295.79|301.19|295.79|301.19|295.79|301.19|295.79|1
1643522490000|2022-01-30 06:01:30|301.18|295.78|301.18|295.78|301.19|295.79|301.15|295.75|14
1643522500000|2022-01-30 06:01:40|301.19|295.79|301.16|295.76|301.2|295.8|301.16|295.76|6
1643522510000|2022-01-30 06:01:50|301.15|295.75|301.16|295.76|301.16|295.76|301.15|295.75|2
1643522540000|2022-01-30 06:02:20|301.15|295.75|301.16|295.76|301.16|295.76|301.15|295.75|2
1643522560000|2022-01-30 06:02:40|301.14|295.74|301.13|295.73|301.15|295.75|301.13|295.73|4
1643522570000|2022-01-30 06:02:50|301.14|295.74|301.14|295.74|301.14|295.74|301.13|295.73|3
1643522580000|2022-01-30 06:03:00|301.13|295.73|301.12|295.72|301.13|295.73|301.11|295.71|7
1643522590000|2022-01-30 06:03:10|301.14|295.74|301.15|295.75|301.16|295.76|301.13|295.73|9
1643522600000|2022-01-30 06:03:20|301.13|295.73|301.15|295.75|301.16|295.76|301.13|295.73|10
1643522610000|2022-01-30 06:03:30|301.16|295.76|301.14|295.74|301.16|295.76|301.14|295.74|2
1643522620000|2022-01-30 06:03:40|301.16|295.76|301.2|295.8|301.28|295.88|301.16|295.76|13
1643522630000|2022-01-30 06:03:50|301.19|295.79|301.08|295.68|301.2|295.8|301.07|295.67|17
1643522640000|2022-01-30 06:04:00|301.07|295.67|301.04|295.64|301.07|295.67|301.03|295.63|6
1643522650000|2022-01-30 06:04:10|301.03|295.63|301.07|295.67|301.07|295.67|301.03|295.63|15
1643522660000|2022-01-30 06:04:20|301.08|295.68|301.05|295.65|301.08|295.68|301.05|295.65|6
1643522670000|2022-01-30 06:04:30|301.07|295.67|301.15|295.75|301.15|295.75|301.07|295.67|9
1643522680000|2022-01-30 06:04:40|301.17|295.77|301.07|295.67|301.17|295.77|301.06|295.66|12
1643522690000|2022-01-30 06:04:50|301.06|295.66|301.04|295.64|301.06|295.66|301.03|295.63|7
1643522700000|2022-01-30 06:05:00|301.03|295.63|301.12|295.72|301.12|295.72|301.02|295.62|10
1643522710000|2022-01-30 06:05:10|301.14|295.74|301.14|295.74|301.15|295.75|301.11|295.71|10
1643522720000|2022-01-30 06:05:20|301.15|295.75|301.12|295.72|301.15|295.75|301.12|295.72|6
1643522730000|2022-01-30 06:05:30|301.13|295.73|301.15|295.75|301.15|295.75|301.13|295.73|6
1643522740000|2022-01-30 06:05:40|301.14|295.74|301.15|295.75|301.15|295.75|301.14|295.74|2
1643522750000|2022-01-30 06:05:50|301.12|295.72|301.11|295.71|301.12|295.72|301.11|295.71|4
1643522760000|2022-01-30 06:06:00|301.12|295.72|301.1|295.7|301.12|295.72|301.1|295.7|5
1643522770000|2022-01-30 06:06:10|301.09|295.69|301.11|295.71|301.11|295.71|301.09|295.69|2
1643522780000|2022-01-30 06:06:20|301.1|295.7|301.11|295.71|301.11|295.71|301.09|295.69|4
1643522790000|2022-01-30 06:06:30|301.1|295.7|301.08|295.68|301.11|295.71|301.07|295.67|8
1643522800000|2022-01-30 06:06:40|301.07|295.67|301.08|295.68|301.08|295.68|301.07|295.67|2
1643522810000|2022-01-30 06:06:50|301.07|295.67|301.07|295.67|301.07|295.67|301.07|295.67|1
1643522830000|2022-01-30 06:07:10|301.05|295.65|301.03|295.63|301.05|295.65|301.03|295.63|4
1643522840000|2022-01-30 06:07:20|301.02|295.62|300.99|295.59|301.03|295.63|300.99|295.59|12
1643522850000|2022-01-30 06:07:30|301|295.6|301|295.6|301|295.6|301|295.6|1
1643522860000|2022-01-30 06:07:40|300.99|295.59|301|295.6|301|295.6|300.99|295.59|2
1643522870000|2022-01-30 06:07:50|301.01|295.61|301.01|295.61|301.01|295.61|301|295.6|3
1643522880000|2022-01-30 06:08:00|301.02|295.62|301.07|295.67|301.07|295.67|301.02|295.62|15
1643522890000|2022-01-30 06:08:10|301.06|295.66|301.06|295.66|301.06|295.66|301.06|295.66|1
1643522900000|2022-01-30 06:08:20|301.07|295.67|301.09|295.69|301.09|295.69|301.07|295.67|11
1643522910000|2022-01-30 06:08:30|301.1|295.7|301.11|295.71|301.11|295.71|301.09|295.69|3
1643522930000|2022-01-30 06:08:50|301.09|295.69|301.11|295.71|301.11|295.71|301.09|295.69|3
1643522940000|2022-01-30 06:09:00|301.1|295.7|301.11|295.71|301.11|295.71|301.1|295.7|2
1643522960000|2022-01-30 06:09:20|301.12|295.72|301.19|295.79|301.19|295.79|301.11|295.71|11
1643522970000|2022-01-30 06:09:30|301.18|295.78|301.21|295.81|301.22|295.82|301.18|295.78|6
1643522980000|2022-01-30 06:09:40|301.2|295.8|301.22|295.82|301.22|295.82|301.19|295.79|7
1643522990000|2022-01-30 06:09:50|301.23|295.83|301.22|295.82|301.23|295.83|301.21|295.81|9
1643523000000|2022-01-30 06:10:00|301.21|295.81|301.22|295.82|301.23|295.83|301.21|295.81|6
1643523010000|2022-01-30 06:10:10|301.16|295.76|301.16|295.76|301.16|295.76|301.12|295.72|11
1643523020000|2022-01-30 06:10:20|301.15|295.75|301.17|295.77|301.19|295.79|301.14|295.74|9
1643523030000|2022-01-30 06:10:30|301.18|295.78|301.22|295.82|301.25|295.85|301.16|295.76|15
1643523070000|2022-01-30 06:11:10|301.23|295.83|301.23|295.83|301.23|295.83|301.23|295.83|1
1643523080000|2022-01-30 06:11:20|301.22|295.82|301.22|295.82|301.22|295.82|301.21|295.81|3
1643523090000|2022-01-30 06:11:30|301.21|295.81|301.22|295.82|301.22|295.82|301.21|295.81|2
1643523100000|2022-01-30 06:11:40|301.21|295.81|301.21|295.81|301.22|295.82|301.21|295.81|11
1643523110000|2022-01-30 06:11:50|301.22|295.82|301.22|295.82|301.22|295.82|301.21|295.81|7
1643523120000|2022-01-30 06:12:00|301.23|295.83|301.24|295.84|301.24|295.84|301.22|295.82|8
1643523130000|2022-01-30 06:12:10|301.26|295.86|301.33|295.93|301.33|295.93|301.26|295.86|6
1643523140000|2022-01-30 06:12:20|301.35|295.95|301.28|295.88|301.35|295.95|301.27|295.87|7
1643523160000|2022-01-30 06:12:40|301.29|295.89|301.3|295.9|301.3|295.9|301.29|295.89|2
1643523170000|2022-01-30 06:12:50|301.29|295.89|301.38|295.98|301.38|295.98|301.29|295.89|10
1643523180000|2022-01-30 06:13:00|301.37|295.97|301.36|295.96|301.37|295.97|301.35|295.95|8
1643523190000|2022-01-30 06:13:10|301.35|295.95|301.31|295.91|301.35|295.95|301.31|295.91|5
1643523200000|2022-01-30 06:13:20|301.3|295.9|301.3|295.9|301.3|295.9|301.29|295.89|3
1643523220000|2022-01-30 06:13:40|301.29|295.89|301.3|295.9|301.3|295.9|301.29|295.89|2
1643523230000|2022-01-30 06:13:50|301.29|295.89|301.24|295.84|301.29|295.89|301.24|295.84|5
1643523250000|2022-01-30 06:14:10|301.23|295.83|301.23|295.83|301.23|295.83|301.23|295.83|1
1643523260000|2022-01-30 06:14:20|301.2|295.8|301.24|295.84|301.24|295.84|301.2|295.8|4
1643523270000|2022-01-30 06:14:30|301.23|295.83|301.23|295.83|301.24|295.84|301.23|295.83|7
1643523280000|2022-01-30 06:14:40|301.24|295.84|301.08|295.68|301.26|295.86|301.08|295.68|16
1643523290000|2022-01-30 06:14:50|301.07|295.67|301.03|295.63|301.07|295.67|301.02|295.62|12
1643523300000|2022-01-30 06:15:00|301.04|295.64|300.98|295.58|301.04|295.64|300.98|295.58|9
1643523310000|2022-01-30 06:15:10|300.97|295.57|301.03|295.63|301.03|295.63|300.97|295.57|8
1643523320000|2022-01-30 06:15:20|301.04|295.64|301.04|295.64|301.07|295.67|301.04|295.64|7
1643523330000|2022-01-30 06:15:30|301.08|295.68|301.08|295.68|301.08|295.68|301.07|295.67|3
1643523360000|2022-01-30 06:16:00|301.1|295.7|301.12|295.72|301.13|295.73|301.1|295.7|5
1643523370000|2022-01-30 06:16:10|301.13|295.73|301.24|295.84|301.24|295.84|301.13|295.73|9
1643523380000|2022-01-30 06:16:20|301.25|295.85|301.24|295.84|301.26|295.86|301.24|295.84|6
1643523390000|2022-01-30 06:16:30|301.25|295.85|301.24|295.84|301.25|295.85|301.23|295.83|4
1643523400000|2022-01-30 06:16:40|301.23|295.83|301.23|295.83|301.23|295.83|301.23|295.83|1
1643523410000|2022-01-30 06:16:50|301.22|295.82|301.19|295.79|301.22|295.82|301.19|295.79|4
1643523420000|2022-01-30 06:17:00|301.2|295.8|301.17|295.77|301.2|295.8|301.16|295.76|4
1643523430000|2022-01-30 06:17:10|301.16|295.76|301.2|295.8|301.2|295.8|301.16|295.76|5
1643523440000|2022-01-30 06:17:20|301.21|295.81|301.23|295.83|301.23|295.83|301.2|295.8|5
1643523450000|2022-01-30 06:17:30|301.24|295.84|301.12|295.72|301.24|295.84|301.12|295.72|14
1643523460000|2022-01-30 06:17:40|301.13|295.73|301.11|295.71|301.13|295.73|301.11|295.71|3
1643523470000|2022-01-30 06:17:50|301.1|295.7|301.11|295.71|301.11|295.71|301.1|295.7|2
1643523480000|2022-01-30 06:18:00|301.1|295.7|301.1|295.7|301.1|295.7|301.1|295.7|1
1643523490000|2022-01-30 06:18:10|301.11|295.71|301.11|295.71|301.11|295.71|301.11|295.71|1
1643523500000|2022-01-30 06:18:20|301.09|295.69|301.12|295.72|301.12|295.72|301.09|295.69|4
1643523510000|2022-01-30 06:18:30|301.13|295.73|301.2|295.8|301.2|295.8|301.13|295.73|6
1643523520000|2022-01-30 06:18:40|301.21|295.81|301.21|295.81|301.21|295.81|301.21|295.81|1
1643523530000|2022-01-30 06:18:50|301.23|295.83|301.24|295.84|301.24|295.84|301.23|295.83|2
1643523540000|2022-01-30 06:19:00|301.23|295.83|301.24|295.84|301.24|295.84|301.23|295.83|2
1643523550000|2022-01-30 06:19:10|301.23|295.83|301.18|295.78|301.23|295.83|301.15|295.75|8
1643523560000|2022-01-30 06:19:20|301.17|295.77|301.17|295.77|301.17|295.77|301.17|295.77|1
1643523590000|2022-01-30 06:19:50|301.2|295.8|301.28|295.88|301.3|295.9|301.2|295.8|9
1643523600000|2022-01-30 06:20:00|301.27|295.87|301.2|295.8|301.27|295.87|301.19|295.79|7
1643523610000|2022-01-30 06:20:10|301.19|295.79|301.19|295.79|301.2|295.8|301.19|295.79|3
1643523620000|2022-01-30 06:20:20|301.2|295.8|301.24|295.84|301.24|295.84|301.19|295.79|8
1643523630000|2022-01-30 06:20:30|301.25|295.85|301.24|295.84|301.26|295.86|301.24|295.84|5
1643523670000|2022-01-30 06:21:10|301.23|295.83|301.23|295.83|301.24|295.84|301.23|295.83|9
1643523680000|2022-01-30 06:21:20|301.22|295.82|301.21|295.81|301.22|295.82|301.19|295.79|7
1643523690000|2022-01-30 06:21:30|301.23|295.83|301.23|295.83|301.23|295.83|301.23|295.83|1
1643523700000|2022-01-30 06:21:40|301.22|295.82|301.16|295.76|301.23|295.83|301.16|295.76|6
1643523710000|2022-01-30 06:21:50|301.15|295.75|301.14|295.74|301.16|295.76|301.14|295.74|6
1643523720000|2022-01-30 06:22:00|301.13|295.73|301.14|295.74|301.15|295.75|301.13|295.73|14
1643523730000|2022-01-30 06:22:10|301.13|295.73|301.14|295.74|301.14|295.74|301.13|295.73|4
1643523740000|2022-01-30 06:22:20|301.15|295.75|301.21|295.81|301.21|295.81|301.15|295.75|5
1643523750000|2022-01-30 06:22:30|301.2|295.8|301.21|295.81|301.22|295.82|301.2|295.8|4
1643523760000|2022-01-30 06:22:40|301.22|295.82|301.23|295.83|301.23|295.83|301.22|295.82|2
1643523770000|2022-01-30 06:22:50|301.24|295.84|301.24|295.84|301.24|295.84|301.24|295.84|1
1643523780000|2022-01-30 06:23:00|301.23|295.83|301.13|295.73|301.23|295.83|301.13|295.73|3
1643523790000|2022-01-30 06:23:10|301.1|295.7|301.06|295.66|301.1|295.7|301.06|295.66|4
1643523810000|2022-01-30 06:23:30|301.07|295.67|301.1|295.7|301.1|295.7|301.07|295.67|6
1643523820000|2022-01-30 06:23:40|301.11|295.71|301.08|295.68|301.12|295.72|301.08|295.68|6
1643523850000|2022-01-30 06:24:10|301.09|295.69|301.09|295.69|301.09|295.69|301.09|295.69|1
1643523860000|2022-01-30 06:24:20|301.08|295.68|301.08|295.68|301.08|295.68|301.07|295.67|3
1643523870000|2022-01-30 06:24:30|301.07|295.67|301.08|295.68|301.08|295.68|301.07|295.67|2
1643523880000|2022-01-30 06:24:40|301.1|295.7|301.1|295.7|301.1|295.7|301.1|295.7|1
1643523890000|2022-01-30 06:24:50|301.09|295.69|301.12|295.72|301.12|295.72|301.09|295.69|7
1643523900000|2022-01-30 06:25:00|301.11|295.71|301.11|295.71|301.12|295.72|301.1|295.7|9
1643523910000|2022-01-30 06:25:10|301.1|295.7|301.1|295.7|301.1|295.7|301.09|295.69|3
1643523920000|2022-01-30 06:25:20|301.09|295.69|301.09|295.69|301.09|295.69|301.09|295.69|1
1643523930000|2022-01-30 06:25:30|301.08|295.68|301.09|295.69|301.09|295.69|301.08|295.68|2
1643523950000|2022-01-30 06:25:50|301.1|295.7|301.1|295.7|301.1|295.7|301.09|295.69|7
1643523960000|2022-01-30 06:26:00|301.09|295.69|301.08|295.68|301.09|295.69|301.07|295.67|4
1643523970000|2022-01-30 06:26:10|301.09|295.69|301.09|295.69|301.09|295.69|301.09|295.69|1
1643524000000|2022-01-30 06:26:40|301.06|295.66|300.98|295.58|301.06|295.66|300.98|295.58|7
1643524010000|2022-01-30 06:26:50|300.96|295.56|300.95|295.55|300.96|295.56|300.95|295.55|4
1643524020000|2022-01-30 06:27:00|300.96|295.56|300.95|295.55|300.96|295.56|300.95|295.55|2
1643524030000|2022-01-30 06:27:10|300.91|295.51|300.89|295.49|300.92|295.52|300.89|295.49|5
1643524040000|2022-01-30 06:27:20|300.87|295.47|300.87|295.47|300.89|295.49|300.87|295.47|3
1643524050000|2022-01-30 06:27:30|300.86|295.46|300.78|295.38|300.87|295.47|300.78|295.38|8
1643524060000|2022-01-30 06:27:40|300.76|295.36|300.79|295.39|300.79|295.39|300.7|295.3|13
1643524070000|2022-01-30 06:27:50|300.78|295.38|300.77|295.37|300.78|295.38|300.77|295.37|4
1643524080000|2022-01-30 06:28:00|300.78|295.38|300.76|295.36|300.79|295.39|300.76|295.36|5
1643524090000|2022-01-30 06:28:10|300.77|295.37|300.92|295.52|300.92|295.52|300.77|295.37|14
1643524100000|2022-01-30 06:28:20|300.93|295.53|300.95|295.55|300.96|295.56|300.93|295.53|10
1643524110000|2022-01-30 06:28:30|300.96|295.56|300.96|295.56|300.96|295.56|300.95|295.55|5
1643524120000|2022-01-30 06:28:40|300.95|295.55|300.82|295.42|301|295.6|300.81|295.41|15
1643524130000|2022-01-30 06:28:50|300.83|295.43|300.8|295.4|300.83|295.43|300.78|295.38|15
1643524140000|2022-01-30 06:29:00|300.81|295.41|300.86|295.46|300.86|295.46|300.8|295.4|6
1643524150000|2022-01-30 06:29:10|300.85|295.45|300.84|295.44|300.91|295.51|300.84|295.44|14
1643524160000|2022-01-30 06:29:20|300.85|295.45|300.81|295.41|300.85|295.45|300.81|295.41|5
1643524170000|2022-01-30 06:29:30|300.82|295.42|300.81|295.41|300.83|295.43|300.8|295.4|9
1643524180000|2022-01-30 06:29:40|300.82|295.42|300.8|295.4|300.84|295.44|300.8|295.4|7
1643524190000|2022-01-30 06:29:50|300.81|295.41|300.84|295.44|300.84|295.44|300.81|295.41|4
1643524200000|2022-01-30 06:30:00|300.83|295.43|300.78|295.38|300.84|295.44|300.76|295.36|15
1643524210000|2022-01-30 06:30:10|300.77|295.37|300.69|295.29|300.77|295.37|300.68|295.28|9
1643524220000|2022-01-30 06:30:20|300.68|295.28|300.68|295.28|300.69|295.29|300.67|295.27|5
1643524230000|2022-01-30 06:30:30|300.69|295.29|300.68|295.28|300.69|295.29|300.68|295.28|2
1643524250000|2022-01-30 06:30:50|300.69|295.29|300.84|295.44|300.84|295.44|300.68|295.28|13
1643524260000|2022-01-30 06:31:00|300.82|295.42|300.85|295.45|300.85|295.45|300.82|295.42|4
1643524270000|2022-01-30 06:31:10|300.82|295.42|300.77|295.37|300.83|295.43|300.76|295.36|14
1643524280000|2022-01-30 06:31:20|300.76|295.36|300.77|295.37|300.77|295.37|300.76|295.36|2
1643524290000|2022-01-30 06:31:30|300.78|295.38|300.77|295.37|300.78|295.38|300.77|295.37|4
1643524300000|2022-01-30 06:31:40|300.78|295.38|300.85|295.45|300.85|295.45|300.77|295.37|8
1643524310000|2022-01-30 06:31:50|300.87|295.47|300.92|295.52|300.92|295.52|300.87|295.47|6
1643524320000|2022-01-30 06:32:00|300.91|295.51|300.92|295.52|300.92|295.52|300.91|295.51|2
1643524330000|2022-01-30 06:32:10|300.91|295.51|300.94|295.54|300.94|295.54|300.91|295.51|3
1643524350000|2022-01-30 06:32:30|300.93|295.53|300.94|295.54|300.94|295.54|300.93|295.53|2
1643524360000|2022-01-30 06:32:40|300.93|295.53|300.94|295.54|300.94|295.54|300.93|295.53|2
1643524370000|2022-01-30 06:32:50|300.93|295.53|300.93|295.53|300.93|295.53|300.93|295.53|1
1643524380000|2022-01-30 06:33:00|300.94|295.54|300.89|295.49|300.94|295.54|300.89|295.49|5
1643524390000|2022-01-30 06:33:10|300.88|295.48|300.86|295.46|300.88|295.48|300.85|295.45|6
1643524400000|2022-01-30 06:33:20|300.87|295.47|300.87|295.47|300.87|295.47|300.87|295.47|1
1643524410000|2022-01-30 06:33:30|300.86|295.46|300.86|295.46|300.86|295.46|300.86|295.46|1
1643524460000|2022-01-30 06:34:20|300.85|295.45|300.85|295.45|300.86|295.46|300.85|295.45|3
1643524470000|2022-01-30 06:34:30|300.86|295.46|300.86|295.46|300.87|295.47|300.86|295.46|3
1643524480000|2022-01-30 06:34:40|300.87|295.47|300.91|295.51|300.91|295.51|300.87|295.47|3
1643524490000|2022-01-30 06:34:50|300.9|295.5|300.87|295.47|300.91|295.51|300.87|295.47|8
1643524510000|2022-01-30 06:35:10|300.88|295.48|300.87|295.47|300.88|295.48|300.87|295.47|2
1643524520000|2022-01-30 06:35:20|300.88|295.48|300.87|295.47|300.88|295.48|300.87|295.47|2
1643524530000|2022-01-30 06:35:30|300.86|295.46|300.82|295.42|300.86|295.46|300.82|295.42|8
1643524540000|2022-01-30 06:35:40|300.81|295.41|300.81|295.41|300.81|295.41|300.81|295.41|1
1643524550000|2022-01-30 06:35:50|300.8|295.4|300.73|295.33|300.8|295.4|300.73|295.33|11
1643524560000|2022-01-30 06:36:00|300.74|295.34|300.74|295.34|300.75|295.35|300.74|295.34|3
1643524570000|2022-01-30 06:36:10|300.75|295.35|300.75|295.35|300.76|295.36|300.75|295.35|3
1643524580000|2022-01-30 06:36:20|300.74|295.34|300.75|295.35|300.75|295.35|300.73|295.33|4
1643524600000|2022-01-30 06:36:40|300.74|295.34|300.75|295.35|300.75|295.35|300.74|295.34|2
1643524610000|2022-01-30 06:36:50|300.74|295.34|300.75|295.35|300.75|295.35|300.74|295.34|2
1643524620000|2022-01-30 06:37:00|300.74|295.34|300.74|295.34|300.74|295.34|300.74|295.34|1
1643524650000|2022-01-30 06:37:30|300.75|295.35|301.01|295.61|301.02|295.62|300.75|295.35|13
1643524660000|2022-01-30 06:37:40|301.02|295.62|301.01|295.61|301.02|295.62|301.01|295.61|10
1643524670000|2022-01-30 06:37:50|300.97|295.57|300.87|295.47|300.97|295.57|300.87|295.47|12
1643524680000|2022-01-30 06:38:00|300.86|295.46|300.88|295.48|300.88|295.48|300.86|295.46|11
1643524690000|2022-01-30 06:38:10|300.87|295.47|300.89|295.49|300.9|295.5|300.87|295.47|9
1643524700000|2022-01-30 06:38:20|300.9|295.5|300.9|295.5|300.9|295.5|300.89|295.49|3
1643524710000|2022-01-30 06:38:30|300.89|295.49|300.9|295.5|300.9|295.5|300.89|295.49|2
1643524720000|2022-01-30 06:38:40|300.91|295.51|300.9|295.5|300.91|295.51|300.9|295.5|2
1643524730000|2022-01-30 06:38:50|300.91|295.51|300.94|295.54|300.94|295.54|300.9|295.5|5
1643524740000|2022-01-30 06:39:00|300.93|295.53|300.93|295.53|300.94|295.54|300.93|295.53|5
1643524750000|2022-01-30 06:39:10|300.94|295.54|300.94|295.54|300.94|295.54|300.93|295.53|11
1643524760000|2022-01-30 06:39:20|300.93|295.53|300.93|295.53|300.94|295.54|300.93|295.53|5
1643524770000|2022-01-30 06:39:30|300.94|295.54|300.95|295.55|300.95|295.55|300.93|295.53|3
1643524780000|2022-01-30 06:39:40|300.9|295.5|300.84|295.44|300.9|295.5|300.84|295.44|12
1643524790000|2022-01-30 06:39:50|300.83|295.43|300.87|295.47|300.87|295.47|300.82|295.42|6
1643524810000|2022-01-30 06:40:10|300.88|295.48|300.87|295.47|300.88|295.48|300.87|295.47|6
1643524820000|2022-01-30 06:40:20|300.88|295.48|300.9|295.5|300.91|295.51|300.88|295.48|7
1643524830000|2022-01-30 06:40:30|300.91|295.51|300.9|295.5|300.91|295.51|300.9|295.5|2
1643524880000|2022-01-30 06:41:20|300.89|295.49|300.88|295.48|300.89|295.49|300.88|295.48|2
1643524910000|2022-01-30 06:41:50|300.89|295.49|300.89|295.49|300.89|295.49|300.89|295.49|1
1643524930000|2022-01-30 06:42:10|300.88|295.48|300.87|295.47|300.88|295.48|300.87|295.47|2
1643524940000|2022-01-30 06:42:20|300.88|295.48|300.88|295.48|300.89|295.49|300.88|295.48|3
1643524960000|2022-01-30 06:42:40|300.87|295.47|300.89|295.49|300.9|295.5|300.87|295.47|5
1643524970000|2022-01-30 06:42:50|300.9|295.5|300.9|295.5|300.9|295.5|300.89|295.49|3
1643524990000|2022-01-30 06:43:10|300.89|295.49|300.83|295.43|300.89|295.49|300.81|295.41|7
1643525000000|2022-01-30 06:43:20|300.82|295.42|300.84|295.44|300.84|295.44|300.82|295.42|3
1643525010000|2022-01-30 06:43:30|300.83|295.43|300.83|295.43|300.83|295.43|300.83|295.43|1
1643525020000|2022-01-30 06:43:40|300.82|295.42|300.8|295.4|300.82|295.42|300.8|295.4|3
1643525030000|2022-01-30 06:43:50|300.81|295.41|300.81|295.41|300.82|295.42|300.8|295.4|7
1643525040000|2022-01-30 06:44:00|300.82|295.42|300.83|295.43|300.84|295.44|300.82|295.42|4
1643525050000|2022-01-30 06:44:10|300.84|295.44|300.83|295.43|300.84|295.44|300.83|295.43|2
1643525060000|2022-01-30 06:44:20|300.84|295.44|300.83|295.43|300.84|295.44|300.83|295.43|2
1643525070000|2022-01-30 06:44:30|300.85|295.45|300.83|295.43|300.86|295.46|300.83|295.43|17
1643525080000|2022-01-30 06:44:40|300.84|295.44|300.83|295.43|300.84|295.44|300.83|295.43|4
1643525090000|2022-01-30 06:44:50|300.84|295.44|300.83|295.43|300.84|295.44|300.82|295.42|4
1643525100000|2022-01-30 06:45:00|300.84|295.44|300.83|295.43|300.84|295.44|300.83|295.43|2
1643525110000|2022-01-30 06:45:10|300.84|295.44|300.84|295.44|300.85|295.45|300.84|295.44|3
1643525120000|2022-01-30 06:45:20|300.85|295.45|300.89|295.49|300.89|295.49|300.85|295.45|5
1643525130000|2022-01-30 06:45:30|300.88|295.48|300.89|295.49|300.89|295.49|300.88|295.48|2
1643525150000|2022-01-30 06:45:50|300.87|295.47|300.88|295.48|300.88|295.48|300.87|295.47|2
1643525160000|2022-01-30 06:46:00|300.87|295.47|300.87|295.47|300.88|295.48|300.86|295.46|9
1643525170000|2022-01-30 06:46:10|300.89|295.49|300.89|295.49|300.89|295.49|300.88|295.48|3
1643525180000|2022-01-30 06:46:20|300.9|295.5|300.9|295.5|300.91|295.51|300.9|295.5|3
1643525190000|2022-01-30 06:46:30|300.91|295.51|300.94|295.54|300.94|295.54|300.9|295.5|4
1643525200000|2022-01-30 06:46:40|300.9|295.5|300.88|295.48|300.9|295.5|300.86|295.46|8
1643525210000|2022-01-30 06:46:50|300.89|295.49|300.89|295.49|300.89|295.49|300.89|295.49|1
1643525220000|2022-01-30 06:47:00|300.88|295.48|300.89|295.49|300.89|295.49|300.88|295.48|4
1643525230000|2022-01-30 06:47:10|300.9|295.5|300.9|295.5|300.91|295.51|300.9|295.5|3
1643525240000|2022-01-30 06:47:20|300.91|295.51|300.9|295.5|300.91|295.51|300.89|295.49|6
1643525250000|2022-01-30 06:47:30|300.91|295.51|300.89|295.49|300.91|295.51|300.89|295.49|3
1643525260000|2022-01-30 06:47:40|300.88|295.48|300.95|295.55|300.95|295.55|300.86|295.46|9
1643525270000|2022-01-30 06:47:50|300.96|295.56|300.96|295.56|300.96|295.56|300.96|295.56|1
1643525280000|2022-01-30 06:48:00|300.97|295.57|300.97|295.57|300.97|295.57|300.96|295.56|3
1643525290000|2022-01-30 06:48:10|300.96|295.56|300.97|295.57|300.97|295.57|300.96|295.56|2
1643525300000|2022-01-30 06:48:20|300.96|295.56|300.96|295.56|300.96|295.56|300.96|295.56|1
1643525310000|2022-01-30 06:48:30|300.98|295.58|300.86|295.46|301|295.6|300.85|295.45|13
1643525320000|2022-01-30 06:48:40|300.85|295.45|300.87|295.47|300.87|295.47|300.85|295.45|3
1643525330000|2022-01-30 06:48:50|300.88|295.48|300.87|295.47|300.88|295.48|300.87|295.47|2
1643525340000|2022-01-30 06:49:00|300.86|295.46|300.86|295.46|300.87|295.47|300.86|295.46|3
1643525360000|2022-01-30 06:49:20|300.85|295.45|300.82|295.42|300.85|295.45|300.82|295.42|3
1643525370000|2022-01-30 06:49:30|300.83|295.43|300.81|295.41|300.83|295.43|300.81|295.41|3
1643525380000|2022-01-30 06:49:40|300.82|295.42|300.6|295.2|300.82|295.42|300.6|295.2|14
1643525390000|2022-01-30 06:49:50|300.61|295.21|300.52|295.12|300.61|295.21|300.51|295.11|14
1643525400000|2022-01-30 06:50:00|300.51|295.11|300.5|295.1|300.52|295.12|300.5|295.1|6
1643525410000|2022-01-30 06:50:10|300.48|295.08|300.65|295.25|300.65|295.25|300.47|295.07|14
1643525420000|2022-01-30 06:50:20|300.56|295.16|300.58|295.18|300.63|295.23|300.56|295.16|19
1643525430000|2022-01-30 06:50:30|300.59|295.19|300.56|295.16|300.61|295.21|300.56|295.16|9
1643525440000|2022-01-30 06:50:40|300.57|295.17|300.55|295.15|300.59|295.19|300.55|295.15|8
1643525450000|2022-01-30 06:50:50|300.54|295.14|300.46|295.06|300.54|295.14|300.44|295.04|18
1643525460000|2022-01-30 06:51:00|300.47|295.07|300.45|295.05|300.47|295.07|300.44|295.04|9
1643525470000|2022-01-30 06:51:10|300.44|295.04|300.42|295.02|300.44|295.04|300.42|295.02|3
1643525480000|2022-01-30 06:51:20|300.41|295.01|300.42|295.02|300.42|295.02|300.41|295.01|4
1643525490000|2022-01-30 06:51:30|300.43|295.03|300.55|295.15|300.56|295.16|300.43|295.03|15
1643525500000|2022-01-30 06:51:40|300.59|295.19|300.61|295.21|300.62|295.22|300.56|295.16|11
1643525510000|2022-01-30 06:51:50|300.62|295.22|300.59|295.19|300.63|295.23|300.59|295.19|13
1643525520000|2022-01-30 06:52:00|300.61|295.21|300.62|295.22|300.62|295.22|300.6|295.2|6
1643525530000|2022-01-30 06:52:10|300.61|295.21|300.6|295.2|300.61|295.21|300.59|295.19|4
1643525540000|2022-01-30 06:52:20|300.59|295.19|300.59|295.19|300.59|295.19|300.58|295.18|5
1643525550000|2022-01-30 06:52:30|300.58|295.18|300.61|295.21|300.61|295.21|300.58|295.18|3
1643525560000|2022-01-30 06:52:40|300.6|295.2|300.6|295.2|300.61|295.21|300.6|295.2|5
1643525570000|2022-01-30 06:52:50|300.61|295.21|300.57|295.17|300.61|295.21|300.57|295.17|11
1643525580000|2022-01-30 06:53:00|300.58|295.18|300.59|295.19|300.61|295.21|300.58|295.18|7
1643525590000|2022-01-30 06:53:10|300.6|295.2|300.64|295.24|300.64|295.24|300.59|295.19|6
1643525600000|2022-01-30 06:53:20|300.63|295.23|300.54|295.14|300.63|295.23|300.53|295.13|9
1643525610000|2022-01-30 06:53:30|300.52|295.12|300.62|295.22|300.62|295.22|300.52|295.12|10
1643525620000|2022-01-30 06:53:40|300.63|295.23|301.08|295.68|301.08|295.68|300.63|295.23|18
1643525630000|2022-01-30 06:53:50|301.1|295.7|301.27|295.87|301.27|295.87|301.07|295.67|13
1643525640000|2022-01-30 06:54:00|301.26|295.86|301.27|295.87|301.27|295.87|301.26|295.86|2
1643525650000|2022-01-30 06:54:10|301.28|295.88|301.27|295.87|301.28|295.88|301.26|295.86|6
1643525660000|2022-01-30 06:54:20|301.26|295.86|301.3|295.9|301.3|295.9|301.26|295.86|10
1643525670000|2022-01-30 06:54:30|301.29|295.89|301.29|295.89|301.29|295.89|301.28|295.88|7
1643525680000|2022-01-30 06:54:40|301.3|295.9|301.3|295.9|301.3|295.9|301.3|295.9|1
1643525690000|2022-01-30 06:54:50|301.31|295.91|301.3|295.9|301.32|295.92|301.3|295.9|4
1643525700000|2022-01-30 06:55:00|301.29|295.89|301.08|295.68|301.29|295.89|301.08|295.68|15
1643525710000|2022-01-30 06:55:10|301.07|295.67|301.01|295.61|301.07|295.67|301|295.6|7
1643525720000|2022-01-30 06:55:20|301.02|295.62|301.01|295.61|301.02|295.62|301.01|295.61|2
1643525730000|2022-01-30 06:55:30|301|295.6|301|295.6|301|295.6|301|295.6|1
1643525740000|2022-01-30 06:55:40|300.99|295.59|301.01|295.61|301.01|295.61|300.99|295.59|5
1643525750000|2022-01-30 06:55:50|301|295.6|301.03|295.63|301.03|295.63|301|295.6|7
1643525760000|2022-01-30 06:56:00|301.06|295.66|301.28|295.88|301.28|295.88|301.06|295.66|16
1643525770000|2022-01-30 06:56:10|301.3|295.9|301.33|295.93|301.33|295.93|301.3|295.9|5
1643525780000|2022-01-30 06:56:20|301.34|295.94|301.35|295.95|301.35|295.95|301.33|295.93|6
1643525790000|2022-01-30 06:56:30|301.34|295.94|301.25|295.85|301.34|295.94|301.19|295.79|21
1643525800000|2022-01-30 06:56:40|301.28|295.88|301.28|295.88|301.29|295.89|301.26|295.86|10
1643525810000|2022-01-30 06:56:50|301.27|295.87|301.22|295.82|301.29|295.89|301.22|295.82|7
1643525820000|2022-01-30 06:57:00|301.23|295.83|301.1|295.7|301.23|295.83|301.09|295.69|11
1643525830000|2022-01-30 06:57:10|301.09|295.69|301.2|295.8|301.2|295.8|301.09|295.69|10
1643525840000|2022-01-30 06:57:20|301.22|295.82|301.22|295.82|301.22|295.82|301.21|295.81|7
1643525850000|2022-01-30 06:57:30|301.23|295.83|301.12|295.72|301.23|295.83|301.12|295.72|8
1643525860000|2022-01-30 06:57:40|301.13|295.73|301.13|295.73|301.15|295.75|301.13|295.73|6
1643525870000|2022-01-30 06:57:50|301.12|295.72|301.04|295.64|301.12|295.72|301.03|295.63|6
1643525880000|2022-01-30 06:58:00|301.06|295.66|301.02|295.62|301.06|295.66|301.02|295.62|9
1643525890000|2022-01-30 06:58:10|301.03|295.63|301.2|295.8|301.2|295.8|301.03|295.63|8
1643525900000|2022-01-30 06:58:20|301.24|295.84|301.73|296.33|301.74|296.34|301.24|295.84|27
1643525910000|2022-01-30 06:58:30|301.72|296.32|301.78|296.38|301.81|296.41|301.72|296.32|12
1643525920000|2022-01-30 06:58:40|301.77|296.37|301.87|296.47|301.87|296.47|301.74|296.34|11
1643525930000|2022-01-30 06:58:50|301.88|296.48|301.87|296.47|301.88|296.48|301.86|296.46|7
1643525940000|2022-01-30 06:59:00|301.88|296.48|301.98|296.58|301.99|296.59|301.88|296.48|13
1643525950000|2022-01-30 06:59:10|301.99|296.59|302.01|296.61|302.02|296.62|301.98|296.58|7
1643525960000|2022-01-30 06:59:20|302.06|296.66|302.12|296.72|302.18|296.78|302.06|296.66|12
1643525970000|2022-01-30 06:59:30|302.11|296.71|302.07|296.67|302.12|296.72|302.07|296.67|10
1643525980000|2022-01-30 06:59:40|302.06|296.66|301.97|296.57|302.06|296.66|301.96|296.56|18
1643525990000|2022-01-30 06:59:50|301.96|296.56|301.88|296.48|301.96|296.56|301.87|296.47|13
1643526000000|2022-01-30 07:00:00|301.89|296.49|302.03|296.63|302.03|296.63|301.89|296.49|14
1643526010000|2022-01-30 07:00:10|302.02|296.62|302|296.6|302.03|296.63|301.99|296.59|8
1643526020000|2022-01-30 07:00:20|302.01|296.61|302.09|296.69|302.12|296.72|302.01|296.61|19
1643526030000|2022-01-30 07:00:30|302.08|296.68|302.07|296.67|302.09|296.69|302.07|296.67|10
1643526040000|2022-01-30 07:00:40|302.06|296.66|301.95|296.55|302.06|296.66|301.95|296.55|15
1643526050000|2022-01-30 07:00:50|301.97|296.57|301.98|296.58|301.99|296.59|301.97|296.57|4
1643526060000|2022-01-30 07:01:00|301.97|296.57|301.97|296.57|301.98|296.58|301.96|296.56|7
1643526070000|2022-01-30 07:01:10|301.96|296.56|301.89|296.49|301.97|296.57|301.89|296.49|13
1643526080000|2022-01-30 07:01:20|301.88|296.48|301.88|296.48|301.89|296.49|301.88|296.48|3
1643526090000|2022-01-30 07:01:30|301.89|296.49|301.87|296.47|301.89|296.49|301.85|296.45|9
1643526100000|2022-01-30 07:01:40|301.86|296.46|301.85|296.45|301.86|296.46|301.85|296.45|2
1643526110000|2022-01-30 07:01:50|301.86|296.46|301.51|296.11|301.86|296.46|301.48|296.08|16
1643526120000|2022-01-30 07:02:00|301.52|296.12|301.81|296.41|301.81|296.41|301.52|296.12|24
1643526130000|2022-01-30 07:02:10|301.89|296.49|302.18|296.78|302.22|296.82|301.89|296.49|24
1643526140000|2022-01-30 07:02:20|302.19|296.79|302.25|296.85|302.29|296.89|302.19|296.79|15
1643526150000|2022-01-30 07:02:30|302.26|296.86|302.17|296.77|302.27|296.87|302.17|296.77|13
1643526160000|2022-01-30 07:02:40|302.16|296.76|302.14|296.74|302.17|296.77|302.14|296.74|14
1643526170000|2022-01-30 07:02:50|302.15|296.75|302.18|296.78|302.18|296.78|302.12|296.72|12
1643526180000|2022-01-30 07:03:00|302.19|296.79|302.23|296.83|302.25|296.85|302.18|296.78|12
1643526190000|2022-01-30 07:03:10|302.26|296.86|302.31|296.91|302.33|296.93|302.26|296.86|11
1643526200000|2022-01-30 07:03:20|302.3|296.9|302.32|296.92|302.33|296.93|302.3|296.9|8
1643526210000|2022-01-30 07:03:30|302.33|296.93|302.32|296.92|302.34|296.94|302.3|296.9|11
1643526220000|2022-01-30 07:03:40|302.31|296.91|302.41|297.01|302.41|297.01|302.31|296.91|10
1643526230000|2022-01-30 07:03:50|302.42|297.02|302.4|297|302.42|297.02|302.39|296.99|9
1643526240000|2022-01-30 07:04:00|302.38|296.98|302.85|297.45|302.85|297.45|302.38|296.98|18
1643526250000|2022-01-30 07:04:10|302.84|297.44|302.76|297.36|302.87|297.47|302.73|297.33|16
1643526260000|2022-01-30 07:04:20|302.77|297.37|302.73|297.33|302.77|297.37|302.72|297.32|13
1643526270000|2022-01-30 07:04:30|302.72|297.32|302.67|297.27|302.74|297.34|302.63|297.23|18
1643526280000|2022-01-30 07:04:40|302.76|297.36|302.76|297.36|302.78|297.38|302.75|297.35|10
1643526290000|2022-01-30 07:04:50|302.77|297.37|302.78|297.38|302.78|297.38|302.74|297.34|14
1643526300000|2022-01-30 07:05:00|302.77|297.37|302.81|297.41|302.82|297.42|302.77|297.37|12
1643526310000|2022-01-30 07:05:10|302.83|297.43|302.77|297.37|302.83|297.43|302.77|297.37|9
1643526320000|2022-01-30 07:05:20|302.79|297.39|302.87|297.47|302.89|297.49|302.78|297.38|16
1643526330000|2022-01-30 07:05:30|302.88|297.48|303|297.6|303.01|297.61|302.87|297.47|15
1643526340000|2022-01-30 07:05:40|303.01|297.61|303.14|297.74|303.16|297.76|303.01|297.61|20
1643526350000|2022-01-30 07:05:50|303.16|297.76|303.11|297.71|303.16|297.76|303.1|297.7|13
1643526360000|2022-01-30 07:06:00|303.1|297.7|303.11|297.71|303.11|297.71|303.1|297.7|4
1643526370000|2022-01-30 07:06:10|303.1|297.7|302.91|297.51|303.1|297.7|302.88|297.48|15
1643526380000|2022-01-30 07:06:20|302.92|297.52|302.78|297.38|302.92|297.52|302.78|297.38|16
1643526390000|2022-01-30 07:06:30|302.83|297.43|302.84|297.44|302.95|297.55|302.83|297.43|13
1643526400000|2022-01-30 07:06:40|302.83|297.43|302.86|297.46|302.87|297.47|302.79|297.39|14
1643526410000|2022-01-30 07:06:50|302.88|297.48|302.88|297.48|302.89|297.49|302.86|297.46|10
1643526420000|2022-01-30 07:07:00|302.95|297.55|303.27|297.87|303.32|297.92|302.95|297.55|27
1643526430000|2022-01-30 07:07:10|303.28|297.88|303.26|297.86|303.3|297.9|303.26|297.86|11
1643526440000|2022-01-30 07:07:20|303.24|297.84|303.21|297.81|303.24|297.84|303.2|297.8|6
1643526450000|2022-01-30 07:07:30|303.2|297.8|303.28|297.88|303.31|297.91|303.2|297.8|10
1643526460000|2022-01-30 07:07:40|303.33|297.93|303.35|297.95|303.36|297.96|303.29|297.89|13
1643526470000|2022-01-30 07:07:50|303.34|297.94|303.27|297.87|303.36|297.96|303.27|297.87|22
1643526480000|2022-01-30 07:08:00|303.26|297.86|303.21|297.81|303.26|297.86|303.21|297.81|14
1643526490000|2022-01-30 07:08:10|303.22|297.82|303.06|297.66|303.22|297.82|303.04|297.64|20
1643526500000|2022-01-30 07:08:20|303.04|297.64|302.93|297.53|303.04|297.64|302.93|297.53|11
1643526510000|2022-01-30 07:08:30|302.92|297.52|302.95|297.55|302.96|297.56|302.9|297.5|19
1643526520000|2022-01-30 07:08:40|302.94|297.54|303.05|297.65|303.05|297.65|302.94|297.54|12
1643526530000|2022-01-30 07:08:50|303.04|297.64|303.03|297.63|303.04|297.64|303.02|297.62|8
1643526540000|2022-01-30 07:09:00|303|297.6|302.94|297.54|303|297.6|302.94|297.54|6
1643526550000|2022-01-30 07:09:10|302.93|297.53|302.94|297.54|302.95|297.55|302.93|297.53|5
1643526560000|2022-01-30 07:09:20|302.95|297.55|302.94|297.54|302.95|297.55|302.94|297.54|2
1643526570000|2022-01-30 07:09:30|302.95|297.55|303.05|297.65|303.06|297.66|302.95|297.55|11
1643526580000|2022-01-30 07:09:40|303.06|297.66|303.06|297.66|303.07|297.67|303.05|297.65|5
1643526590000|2022-01-30 07:09:50|303.05|297.65|303.05|297.65|303.06|297.66|303.05|297.65|3
1643526600000|2022-01-30 07:10:00|303.06|297.66|303.03|297.63|303.07|297.67|303.03|297.63|12
1643526610000|2022-01-30 07:10:10|303.02|297.62|303|297.6|303.03|297.63|303|297.6|12
1643526620000|2022-01-30 07:10:20|302.99|297.59|302.93|297.53|302.99|297.59|302.93|297.53|10
1643526630000|2022-01-30 07:10:30|302.9|297.5|302.86|297.46|302.9|297.5|302.86|297.46|13
1643526640000|2022-01-30 07:10:40|302.87|297.47|302.87|297.47|302.87|297.47|302.87|297.47|1
1643526650000|2022-01-30 07:10:50|302.86|297.46|302.87|297.47|302.87|297.47|302.86|297.46|6
1643526660000|2022-01-30 07:11:00|302.84|297.44|302.95|297.55|302.95|297.55|302.84|297.44|13
1643526670000|2022-01-30 07:11:10|302.94|297.54|302.96|297.56|302.96|297.56|302.94|297.54|3
1643526680000|2022-01-30 07:11:20|302.97|297.57|302.96|297.56|302.98|297.58|302.96|297.56|10
1643526700000|2022-01-30 07:11:40|302.97|297.57|302.97|297.57|302.97|297.57|302.97|297.57|1
1643526710000|2022-01-30 07:11:50|302.95|297.55|302.95|297.55|302.97|297.57|302.95|297.55|5
1643526720000|2022-01-30 07:12:00|302.96|297.56|303.05|297.65|303.07|297.67|302.96|297.56|14
1643526730000|2022-01-30 07:12:10|303.07|297.67|302.99|297.59|303.1|297.7|302.99|297.59|14
1643526740000|2022-01-30 07:12:20|302.97|297.57|302.99|297.59|303|297.6|302.94|297.54|20
1643526750000|2022-01-30 07:12:30|303|297.6|303|297.6|303.05|297.65|303|297.6|11
1643526760000|2022-01-30 07:12:40|302.99|297.59|302.95|297.55|303.01|297.61|302.95|297.55|19
1643526770000|2022-01-30 07:12:50|302.96|297.56|302.93|297.53|302.96|297.56|302.93|297.53|8
1643526780000|2022-01-30 07:13:00|302.94|297.54|302.99|297.59|302.99|297.59|302.93|297.53|5
1643526790000|2022-01-30 07:13:10|303|297.6|303.04|297.64|303.04|297.64|303|297.6|6
1643526800000|2022-01-30 07:13:20|303.05|297.65|303.04|297.64|303.06|297.66|303.04|297.64|4
1643526810000|2022-01-30 07:13:30|303.03|297.63|303.03|297.63|303.03|297.63|303.01|297.61|7
1643526820000|2022-01-30 07:13:40|303.04|297.64|303.04|297.64|303.04|297.64|303.04|297.64|1
1643526830000|2022-01-30 07:13:50|303.05|297.65|303.05|297.65|303.07|297.67|303.05|297.65|3
1643526840000|2022-01-30 07:14:00|303.04|297.64|303.04|297.64|303.06|297.66|303.04|297.64|6
1643526850000|2022-01-30 07:14:10|303.05|297.65|303.03|297.63|303.05|297.65|303.03|297.63|9
1643526860000|2022-01-30 07:14:20|303.02|297.62|303.05|297.65|303.06|297.66|303.02|297.62|7
1643526870000|2022-01-30 07:14:30|303.04|297.64|303.05|297.65|303.07|297.67|303.04|297.64|7
1643526880000|2022-01-30 07:14:40|303.04|297.64|303.03|297.63|303.04|297.64|303.02|297.62|14
1643526890000|2022-01-30 07:14:50|303.02|297.62|303.04|297.64|303.04|297.64|303.01|297.61|7
1643526900000|2022-01-30 07:15:00|303.02|297.62|302.92|297.52|303.03|297.63|302.91|297.51|14
1643526910000|2022-01-30 07:15:10|302.91|297.51|302.94|297.54|302.95|297.55|302.91|297.51|9
1643526920000|2022-01-30 07:15:20|302.95|297.55|302.93|297.53|302.95|297.55|302.93|297.53|3
1643526930000|2022-01-30 07:15:30|302.94|297.54|302.93|297.53|302.94|297.54|302.93|297.53|6
1643526940000|2022-01-30 07:15:40|302.94|297.54|302.74|297.34|302.94|297.54|302.72|297.32|17
1643526950000|2022-01-30 07:15:50|302.72|297.32|302.67|297.27|302.75|297.35|302.67|297.27|13
1643526960000|2022-01-30 07:16:00|302.61|297.21|302.49|297.09|302.61|297.21|302.47|297.07|12
1643526970000|2022-01-30 07:16:10|302.55|297.15|302.6|297.2|302.62|297.22|302.55|297.15|8
1643526980000|2022-01-30 07:16:20|302.61|297.21|302.55|297.15|302.61|297.21|302.54|297.14|16
1643526990000|2022-01-30 07:16:30|302.54|297.14|302.52|297.12|302.55|297.15|302.51|297.11|5
1643527000000|2022-01-30 07:16:40|302.5|297.1|302.5|297.1|302.51|297.11|302.5|297.1|5
1643527010000|2022-01-30 07:16:50|302.51|297.11|302.47|297.07|302.51|297.11|302.47|297.07|9
1643527020000|2022-01-30 07:17:00|302.46|297.06|302.46|297.06|302.47|297.07|302.46|297.06|5
1643527030000|2022-01-30 07:17:10|302.45|297.05|302.33|296.93|302.46|297.06|302.33|296.93|14
1643527040000|2022-01-30 07:17:20|302.28|296.88|302.3|296.9|302.3|296.9|302.28|296.88|9
1643527050000|2022-01-30 07:17:30|302.32|296.92|302.36|296.96|302.36|296.96|302.29|296.89|10
1643527060000|2022-01-30 07:17:40|302.37|296.97|302.37|296.97|302.37|296.97|302.37|296.97|1
1643527070000|2022-01-30 07:17:50|302.36|296.96|302.36|296.96|302.36|296.96|302.35|296.95|9
1643527080000|2022-01-30 07:18:00|302.35|296.95|302.36|296.96|302.37|296.97|302.35|296.95|7
1643527090000|2022-01-30 07:18:10|302.37|296.97|302.37|296.97|302.37|296.97|302.37|296.97|1
1643527100000|2022-01-30 07:18:20|302.38|296.98|302.42|297.02|302.42|297.02|302.38|296.98|7
1643527110000|2022-01-30 07:18:30|302.41|297.01|302.42|297.02|302.42|297.02|302.41|297.01|2
1643527120000|2022-01-30 07:18:40|302.43|297.03|302.44|297.04|302.45|297.05|302.43|297.03|3
1643527130000|2022-01-30 07:18:50|302.43|297.03|302.45|297.05|302.45|297.05|302.43|297.03|3
1643527140000|2022-01-30 07:19:00|302.44|297.04|302.42|297.02|302.44|297.04|302.42|297.02|3
1643527150000|2022-01-30 07:19:10|302.43|297.03|302.44|297.04|302.44|297.04|302.42|297.02|5
1643527160000|2022-01-30 07:19:20|302.43|297.03|302.43|297.03|302.43|297.03|302.42|297.02|3
1643527170000|2022-01-30 07:19:30|302.44|297.04|302.44|297.04|302.44|297.04|302.44|297.04|1
1643527180000|2022-01-30 07:19:40|302.47|297.07|302.43|297.03|302.47|297.07|302.43|297.03|14
1643527190000|2022-01-30 07:19:50|302.44|297.04|302.39|296.99|302.44|297.04|302.39|296.99|12
1643527200000|2022-01-30 07:20:00|302.37|296.97|302.39|296.99|302.4|297|302.37|296.97|9
1643527210000|2022-01-30 07:20:10|302.42|297.02|302.37|296.97|302.42|297.02|302.37|296.97|4
1643527220000|2022-01-30 07:20:20|302.38|296.98|302.38|296.98|302.39|296.99|302.38|296.98|9
1643527230000|2022-01-30 07:20:30|302.37|296.97|302.35|296.95|302.38|296.98|302.35|296.95|6
1643527240000|2022-01-30 07:20:40|302.36|296.96|302.35|296.95|302.36|296.96|302.34|296.94|4
1643527260000|2022-01-30 07:21:00|302.34|296.94|302.35|296.95|302.35|296.95|302.34|296.94|2
1643527270000|2022-01-30 07:21:10|302.36|296.96|302.35|296.95|302.36|296.96|302.35|296.95|2
1643527280000|2022-01-30 07:21:20|302.36|296.96|302.36|296.96|302.36|296.96|302.36|296.96|1
1643527290000|2022-01-30 07:21:30|302.43|297.03|302.43|297.03|302.48|297.08|302.43|297.03|17
1643527300000|2022-01-30 07:21:40|302.44|297.04|302.44|297.04|302.44|297.04|302.43|297.03|5
1643527310000|2022-01-30 07:21:50|302.43|297.03|302.44|297.04|302.44|297.04|302.43|297.03|2
1643527320000|2022-01-30 07:22:00|302.43|297.03|302.45|297.05|302.46|297.06|302.43|297.03|5
1643527330000|2022-01-30 07:22:10|302.46|297.06|302.35|296.95|302.46|297.06|302.35|296.95|6
1643527340000|2022-01-30 07:22:20|302.36|296.96|302.35|296.95|302.36|296.96|302.35|296.95|2
1643527350000|2022-01-30 07:22:30|302.37|296.97|302.36|296.96|302.37|296.97|302.36|296.96|4
1643527360000|2022-01-30 07:22:40|302.37|296.97|302.38|296.98|302.39|296.99|302.37|296.97|4
1643527370000|2022-01-30 07:22:50|302.37|296.97|302.36|296.96|302.37|296.97|302.36|296.96|2
1643527380000|2022-01-30 07:23:00|302.35|296.95|302.36|296.96|302.38|296.98|302.35|296.95|4
1643527390000|2022-01-30 07:23:10|302.37|296.97|302.29|296.89|302.37|296.97|302.29|296.89|9
1643527400000|2022-01-30 07:23:20|302.28|296.88|302.26|296.86|302.28|296.88|302.26|296.86|2
1643527410000|2022-01-30 07:23:30|302.24|296.84|302.35|296.95|302.36|296.96|302.23|296.83|11
1643527420000|2022-01-30 07:23:40|302.36|296.96|302.3|296.9|302.36|296.96|302.3|296.9|10
1643527430000|2022-01-30 07:23:50|302.28|296.88|302.27|296.87|302.29|296.89|302.27|296.87|4
1643527440000|2022-01-30 07:24:00|302.28|296.88|302.27|296.87|302.28|296.88|302.27|296.87|2
1643527450000|2022-01-30 07:24:10|302.26|296.86|302.23|296.83|302.26|296.86|302.23|296.83|4
1643527460000|2022-01-30 07:24:20|302.24|296.84|302.24|296.84|302.24|296.84|302.23|296.83|3
1643527470000|2022-01-30 07:24:30|302.23|296.83|302.34|296.94|302.34|296.94|302.23|296.83|9
1643527480000|2022-01-30 07:24:40|302.35|296.95|302.31|296.91|302.35|296.95|302.31|296.91|13
1643527500000|2022-01-30 07:25:00|302.32|296.92|302.32|296.92|302.33|296.93|302.32|296.92|3
1643527510000|2022-01-30 07:25:10|302.33|296.93|302.33|296.93|302.33|296.93|302.33|296.93|1
1643527530000|2022-01-30 07:25:30|302.34|296.94|302.34|296.94|302.35|296.95|302.34|296.94|5
1643527540000|2022-01-30 07:25:40|302.35|296.95|302.35|296.95|302.35|296.95|302.34|296.94|5
1643527550000|2022-01-30 07:25:50|302.34|296.94|302.34|296.94|302.35|296.95|302.34|296.94|5
1643527560000|2022-01-30 07:26:00|302.35|296.95|302.37|296.97|302.37|296.97|302.35|296.95|11
1643527570000|2022-01-30 07:26:10|302.36|296.96|302.38|296.98|302.38|296.98|302.36|296.96|3
1643527590000|2022-01-30 07:26:30|302.39|296.99|302.39|296.99|302.39|296.99|302.38|296.98|3
1643527600000|2022-01-30 07:26:40|302.4|297|302.42|297.02|302.43|297.03|302.39|296.99|6
1643527620000|2022-01-30 07:27:00|302.43|297.03|302.43|297.03|302.43|297.03|302.42|297.02|9
1643527630000|2022-01-30 07:27:10|302.44|297.04|302.44|297.04|302.44|297.04|302.43|297.03|3
1643527640000|2022-01-30 07:27:20|302.42|297.02|302.42|297.02|302.43|297.03|302.42|297.02|7
1643527650000|2022-01-30 07:27:30|302.43|297.03|302.43|297.03|302.43|297.03|302.42|297.02|3
1643527670000|2022-01-30 07:27:50|302.42|297.02|302.51|297.11|302.52|297.12|302.42|297.02|7
1643527680000|2022-01-30 07:28:00|302.5|297.1|302.51|297.11|302.51|297.11|302.5|297.1|2
1643527690000|2022-01-30 07:28:10|302.52|297.12|302.52|297.12|302.52|297.12|302.52|297.12|1
1643527700000|2022-01-30 07:28:20|302.51|297.11|302.51|297.11|302.51|297.11|302.51|297.11|1
1643527710000|2022-01-30 07:28:30|302.52|297.12|302.52|297.12|302.52|297.12|302.51|297.11|3
1643527720000|2022-01-30 07:28:40|302.51|297.11|302.51|297.11|302.51|297.11|302.51|297.11|1
1643527750000|2022-01-30 07:29:10|302.5|297.1|302.5|297.1|302.5|297.1|302.5|297.1|1
1643527770000|2022-01-30 07:29:30|302.51|297.11|302.5|297.1|302.51|297.11|302.5|297.1|4
1643527780000|2022-01-30 07:29:40|302.49|297.09|302.49|297.09|302.49|297.09|302.49|297.09|1
1643527800000|2022-01-30 07:30:00|302.47|297.07|302.17|296.77|302.47|297.07|302.14|296.74|26
1643527810000|2022-01-30 07:30:10|302.14|296.74|302.46|297.06|302.46|297.06|302.13|296.73|16
1643527820000|2022-01-30 07:30:20|302.45|297.05|302.45|297.05|302.46|297.06|302.45|297.05|7
1643527830000|2022-01-30 07:30:30|302.46|297.06|302.46|297.06|302.47|297.07|302.45|297.05|8
1643527840000|2022-01-30 07:30:40|302.45|297.05|302.45|297.05|302.45|297.05|302.45|297.05|1
1643527850000|2022-01-30 07:30:50|302.46|297.06|302.46|297.06|302.46|297.06|302.45|297.05|3
1643527860000|2022-01-30 07:31:00|302.47|297.07|302.47|297.07|302.47|297.07|302.47|297.07|1
1643527880000|2022-01-30 07:31:20|302.5|297.1|302.62|297.22|302.63|297.23|302.5|297.1|9
1643527890000|2022-01-30 07:31:30|302.64|297.24|302.63|297.23|302.66|297.26|302.63|297.23|8
1643527900000|2022-01-30 07:31:40|302.65|297.25|302.65|297.25|302.65|297.25|302.63|297.23|15
1643527910000|2022-01-30 07:31:50|302.6|297.2|302.59|297.19|302.61|297.21|302.59|297.19|10
1643527920000|2022-01-30 07:32:00|302.61|297.21|302.61|297.21|302.61|297.21|302.61|297.21|1
1643527930000|2022-01-30 07:32:10|302.62|297.22|302.62|297.22|302.62|297.22|302.62|297.22|1
1643527940000|2022-01-30 07:32:20|302.61|297.21|302.63|297.23|302.63|297.23|302.61|297.21|5
1643527950000|2022-01-30 07:32:30|302.64|297.24|302.75|297.35|302.76|297.36|302.64|297.24|10
1643527960000|2022-01-30 07:32:40|302.76|297.36|302.77|297.37|302.78|297.38|302.75|297.35|6
1643527970000|2022-01-30 07:32:50|302.76|297.36|302.74|297.34|302.78|297.38|302.71|297.31|11
1643527980000|2022-01-30 07:33:00|302.75|297.35|302.71|297.31|302.75|297.35|302.71|297.31|9
1643527990000|2022-01-30 07:33:10|302.7|297.3|302.7|297.3|302.7|297.3|302.69|297.29|3
1643528000000|2022-01-30 07:33:20|302.74|297.34|302.73|297.33|302.74|297.34|302.73|297.33|2
1643528010000|2022-01-30 07:33:30|302.72|297.32|302.66|297.26|302.72|297.32|302.64|297.24|13
1643528020000|2022-01-30 07:33:40|302.67|297.27|302.67|297.27|302.67|297.27|302.66|297.26|3
1643528030000|2022-01-30 07:33:50|302.66|297.26|302.62|297.22|302.67|297.27|302.62|297.22|4
1643528050000|2022-01-30 07:34:10|302.65|297.25|302.58|297.18|302.65|297.25|302.58|297.18|6
1643528060000|2022-01-30 07:34:20|302.57|297.17|302.57|297.17|302.57|297.17|302.57|297.17|1
1643528070000|2022-01-30 07:34:30|302.56|297.16|302.46|297.06|302.56|297.16|302.46|297.06|8
1643528080000|2022-01-30 07:34:40|302.45|297.05|302.55|297.15|302.55|297.15|302.45|297.05|8
1643528090000|2022-01-30 07:34:50|302.54|297.14|302.55|297.15|302.56|297.16|302.54|297.14|4
1643528100000|2022-01-30 07:35:00|302.56|297.16|302.55|297.15|302.56|297.16|302.54|297.14|8
1643528110000|2022-01-30 07:35:10|302.54|297.14|302.53|297.13|302.54|297.14|302.53|297.13|2
1643528120000|2022-01-30 07:35:20|302.52|297.12|302.52|297.12|302.53|297.13|302.52|297.12|3
1643528130000|2022-01-30 07:35:30|302.53|297.13|302.52|297.12|302.53|297.13|302.52|297.12|6
1643528140000|2022-01-30 07:35:40|302.51|297.11|302.52|297.12|302.52|297.12|302.51|297.11|2
1643528150000|2022-01-30 07:35:50|302.51|297.11|302.52|297.12|302.52|297.12|302.51|297.11|2
1643528160000|2022-01-30 07:36:00|302.51|297.11|302.5|297.1|302.51|297.11|302.49|297.09|3
1643528170000|2022-01-30 07:36:10|302.49|297.09|302.5|297.1|302.5|297.1|302.49|297.09|2
1643528180000|2022-01-30 07:36:20|302.49|297.09|302.5|297.1|302.5|297.1|302.49|297.09|2
1643528190000|2022-01-30 07:36:30|302.49|297.09|302.49|297.09|302.49|297.09|302.49|297.09|1
1643528200000|2022-01-30 07:36:40|302.5|297.1|302.61|297.21|302.61|297.21|302.5|297.1|9
1643528210000|2022-01-30 07:36:50|302.62|297.22|302.59|297.19|302.62|297.22|302.59|297.19|6
1643528220000|2022-01-30 07:37:00|302.62|297.22|302.62|297.22|302.62|297.22|302.62|297.22|1
1643528230000|2022-01-30 07:37:10|302.61|297.21|302.51|297.11|302.63|297.23|302.5|297.1|19
1643528240000|2022-01-30 07:37:20|302.5|297.1|302.5|297.1|302.51|297.11|302.5|297.1|7
1643528250000|2022-01-30 07:37:30|302.51|297.11|302.51|297.11|302.51|297.11|302.51|297.11|1
1643528260000|2022-01-30 07:37:40|302.52|297.12|302.53|297.13|302.53|297.13|302.51|297.11|5
1643528270000|2022-01-30 07:37:50|302.51|297.11|302.5|297.1|302.51|297.11|302.5|297.1|4
1643528280000|2022-01-30 07:38:00|302.51|297.11|302.5|297.1|302.51|297.11|302.5|297.1|4
1643528290000|2022-01-30 07:38:10|302.51|297.11|302.45|297.05|302.51|297.11|302.44|297.04|7
1643528300000|2022-01-30 07:38:20|302.46|297.06|302.47|297.07|302.47|297.07|302.46|297.06|6
1643528310000|2022-01-30 07:38:30|302.45|297.05|302.45|297.05|302.46|297.06|302.43|297.03|9
1643528320000|2022-01-30 07:38:40|302.44|297.04|302.47|297.07|302.47|297.07|302.44|297.04|5
1643528330000|2022-01-30 07:38:50|302.48|297.08|302.44|297.04|302.48|297.08|302.43|297.03|9
1643528340000|2022-01-30 07:39:00|302.42|297.02|302.4|297|302.43|297.03|302.4|297|8
1643528350000|2022-01-30 07:39:10|302.42|297.02|302.43|297.03|302.43|297.03|302.42|297.02|4
1643528360000|2022-01-30 07:39:20|302.42|297.02|302.41|297.01|302.42|297.02|302.4|297|6
1643528370000|2022-01-30 07:39:30|302.4|297|302.28|296.88|302.4|297|302.28|296.88|12
1643528380000|2022-01-30 07:39:40|302.27|296.87|302.28|296.88|302.29|296.89|302.27|296.87|6
1643528390000|2022-01-30 07:39:50|302.26|296.86|302.24|296.84|302.28|296.88|302.24|296.84|18
1643528400000|2022-01-30 07:40:00|302.25|296.85|302.26|296.86|302.26|296.86|302.24|296.84|8
1643528410000|2022-01-30 07:40:10|302.25|296.85|302.2|296.8|302.25|296.85|302.2|296.8|6
1643528420000|2022-01-30 07:40:20|302.21|296.81|302.23|296.83|302.23|296.83|302.21|296.81|7
1643528430000|2022-01-30 07:40:30|302.24|296.84|302.32|296.92|302.33|296.93|302.24|296.84|11
1643528440000|2022-01-30 07:40:40|302.31|296.91|302.32|296.92|302.32|296.92|302.31|296.91|2
1643528450000|2022-01-30 07:40:50|302.31|296.91|302.31|296.91|302.32|296.92|302.31|296.91|9
1643528460000|2022-01-30 07:41:00|302.29|296.89|302.2|296.8|302.29|296.89|302.2|296.8|10
1643528470000|2022-01-30 07:41:10|302.21|296.81|302.22|296.82|302.22|296.82|302.19|296.79|8
1643528480000|2022-01-30 07:41:20|302.21|296.81|302.19|296.79|302.21|296.81|302.19|296.79|3
1643528490000|2022-01-30 07:41:30|302.18|296.78|302.18|296.78|302.19|296.79|302.18|296.78|3
1643528500000|2022-01-30 07:41:40|302.17|296.77|302.18|296.78|302.19|296.79|302.17|296.77|8
1643528510000|2022-01-30 07:41:50|302.17|296.77|302.18|296.78|302.19|296.79|302.17|296.77|13
1643528520000|2022-01-30 07:42:00|302.17|296.77|302.15|296.75|302.17|296.77|302.13|296.73|5
1643528530000|2022-01-30 07:42:10|302.16|296.76|302.07|296.67|302.16|296.76|302.05|296.65|11
1643528540000|2022-01-30 07:42:20|302.04|296.64|302.02|296.62|302.04|296.64|302.02|296.62|9
1643528550000|2022-01-30 07:42:30|302.01|296.61|302.01|296.61|302.02|296.62|302.01|296.61|3
1643528560000|2022-01-30 07:42:40|302|296.6|302.09|296.69|302.09|296.69|301.99|296.59|11
1643528570000|2022-01-30 07:42:50|302.08|296.68|302.13|296.73|302.13|296.73|302.08|296.68|9
1643528580000|2022-01-30 07:43:00|302.14|296.74|302.15|296.75|302.15|296.75|302.14|296.74|2
1643528590000|2022-01-30 07:43:10|302.14|296.74|302.17|296.77|302.17|296.77|302.14|296.74|3
1643528600000|2022-01-30 07:43:20|302.15|296.75|302.15|296.75|302.15|296.75|302.12|296.72|4
1643528610000|2022-01-30 07:43:30|302.18|296.78|302.17|296.77|302.18|296.78|302.16|296.76|4
1643528620000|2022-01-30 07:43:40|302.16|296.76|302.17|296.77|302.17|296.77|302.16|296.76|4
1643528630000|2022-01-30 07:43:50|302.16|296.76|302.16|296.76|302.16|296.76|302.16|296.76|1
1643528640000|2022-01-30 07:44:00|302.17|296.77|302.17|296.77|302.17|296.77|302.17|296.77|1
1643528650000|2022-01-30 07:44:10|302.18|296.78|302.19|296.79|302.19|296.79|302.18|296.78|2
1643528660000|2022-01-30 07:44:20|302.18|296.78|302.09|296.69|302.18|296.78|302.08|296.68|6
1643528670000|2022-01-30 07:44:30|302.06|296.66|301.97|296.57|302.06|296.66|301.97|296.57|10
1643528680000|2022-01-30 07:44:40|301.99|296.59|301.92|296.52|301.99|296.59|301.9|296.5|12
1643528690000|2022-01-30 07:44:50|301.93|296.53|301.92|296.52|301.93|296.53|301.92|296.52|2
1643528700000|2022-01-30 07:45:00|301.91|296.51|301.89|296.49|301.92|296.52|301.88|296.48|8
1643528710000|2022-01-30 07:45:10|301.88|296.48|301.89|296.49|301.89|296.49|301.88|296.48|8
1643528720000|2022-01-30 07:45:20|301.88|296.48|301.89|296.49|301.89|296.49|301.88|296.48|4
1643528730000|2022-01-30 07:45:30|301.9|296.5|301.89|296.49|301.9|296.5|301.89|296.49|2
1643528740000|2022-01-30 07:45:40|301.88|296.48|301.88|296.48|301.88|296.48|301.88|296.48|1
1643528750000|2022-01-30 07:45:50|301.87|296.47|301.87|296.47|301.87|296.47|301.87|296.47|1
1643528760000|2022-01-30 07:46:00|301.88|296.48|301.89|296.49|301.89|296.49|301.88|296.48|2
1643528770000|2022-01-30 07:46:10|301.88|296.48|301.88|296.48|301.89|296.49|301.88|296.48|3
1643528780000|2022-01-30 07:46:20|301.89|296.49|301.92|296.52|301.92|296.52|301.88|296.48|6
1643528790000|2022-01-30 07:46:30|301.91|296.51|302.04|296.64|302.04|296.64|301.91|296.51|13
1643528800000|2022-01-30 07:46:40|302.03|296.63|302.05|296.65|302.05|296.65|302.03|296.63|3
1643528830000|2022-01-30 07:47:10|302.06|296.66|302.01|296.61|302.06|296.66|302|296.6|10
1643528840000|2022-01-30 07:47:20|302|296.6|302.01|296.61|302.02|296.62|301.99|296.59|15
1643528850000|2022-01-30 07:47:30|302|296.6|301.98|296.58|302.01|296.61|301.95|296.55|8
1643528860000|2022-01-30 07:47:40|301.99|296.59|302.01|296.61|302.02|296.62|301.99|296.59|6
1643528870000|2022-01-30 07:47:50|302.02|296.62|302.02|296.62|302.02|296.62|302.01|296.61|3
1643528880000|2022-01-30 07:48:00|302.33|296.93|302.69|297.29|302.9|297.5|302.33|296.93|20
1643528890000|2022-01-30 07:48:10|302.7|297.3|302.7|297.3|302.72|297.32|302.7|297.3|4
1643528900000|2022-01-30 07:48:20|302.69|297.29|302.72|297.32|302.72|297.32|302.64|297.24|5
1643528910000|2022-01-30 07:48:30|302.71|297.31|302.74|297.34|302.74|297.34|302.7|297.3|7
1643528920000|2022-01-30 07:48:40|302.75|297.35|302.78|297.38|302.78|297.38|302.75|297.35|3
1643528930000|2022-01-30 07:48:50|302.79|297.39|302.82|297.42|302.82|297.42|302.79|297.39|7
1643528940000|2022-01-30 07:49:00|302.83|297.43|302.84|297.44|302.84|297.44|302.83|297.43|2
1643528950000|2022-01-30 07:49:10|302.85|297.45|302.86|297.46|302.86|297.46|302.85|297.45|2
1643528960000|2022-01-30 07:49:20|302.85|297.45|302.86|297.46|302.89|297.49|302.85|297.45|11
1643528970000|2022-01-30 07:49:30|302.87|297.47|302.83|297.43|302.87|297.47|302.83|297.43|4
1643528980000|2022-01-30 07:49:40|302.84|297.44|302.79|297.39|302.85|297.45|302.79|297.39|13
1643528990000|2022-01-30 07:49:50|302.78|297.38|302.78|297.38|302.78|297.38|302.77|297.37|3
1643529000000|2022-01-30 07:50:00|302.77|297.37|302.76|297.36|302.77|297.37|302.76|297.36|6
1643529010000|2022-01-30 07:50:10|302.75|297.35|302.77|297.37|302.77|297.37|302.75|297.35|7
1643529020000|2022-01-30 07:50:20|302.76|297.36|302.77|297.37|302.77|297.37|302.76|297.36|6
1643529030000|2022-01-30 07:50:30|302.76|297.36|302.76|297.36|302.76|297.36|302.75|297.35|3
1643529050000|2022-01-30 07:50:50|302.75|297.35|302.76|297.36|302.76|297.36|302.75|297.35|2
1643529060000|2022-01-30 07:51:00|302.75|297.35|302.74|297.34|302.75|297.35|302.74|297.34|2
1643529070000|2022-01-30 07:51:10|302.72|297.32|302.75|297.35|302.75|297.35|302.71|297.31|10
1643529080000|2022-01-30 07:51:20|302.74|297.34|302.74|297.34|302.74|297.34|302.74|297.34|1
1643529090000|2022-01-30 07:51:30|302.75|297.35|302.75|297.35|302.75|297.35|302.74|297.34|3
1643529100000|2022-01-30 07:51:40|302.76|297.36|302.77|297.37|302.77|297.37|302.76|297.36|2
1643529110000|2022-01-30 07:51:50|302.76|297.36|302.77|297.37|302.77|297.37|302.76|297.36|4
1643529120000|2022-01-30 07:52:00|302.76|297.36|302.79|297.39|302.79|297.39|302.76|297.36|4
1643529130000|2022-01-30 07:52:10|302.78|297.38|302.78|297.38|302.79|297.39|302.78|297.38|3
1643529140000|2022-01-30 07:52:20|302.79|297.39|302.76|297.36|302.79|297.39|302.76|297.36|4
1643529150000|2022-01-30 07:52:30|302.77|297.37|302.77|297.37|302.77|297.37|302.77|297.37|1
1643529170000|2022-01-30 07:52:50|302.76|297.36|302.76|297.36|302.76|297.36|302.75|297.35|3
1643529180000|2022-01-30 07:53:00|302.79|297.39|302.8|297.4|302.83|297.43|302.79|297.39|7
1643529190000|2022-01-30 07:53:10|302.81|297.41|302.83|297.43|302.83|297.43|302.81|297.41|3
1643529210000|2022-01-30 07:53:30|302.84|297.44|302.83|297.43|302.84|297.44|302.83|297.43|2
1643529220000|2022-01-30 07:53:40|302.85|297.45|302.87|297.47|302.87|297.47|302.85|297.45|3
1643529230000|2022-01-30 07:53:50|302.86|297.46|302.82|297.42|302.86|297.46|302.8|297.4|8
1643529240000|2022-01-30 07:54:00|302.83|297.43|302.8|297.4|302.83|297.43|302.8|297.4|8
1643529250000|2022-01-30 07:54:10|302.83|297.43|302.88|297.48|302.89|297.49|302.83|297.43|13
1643529260000|2022-01-30 07:54:20|302.89|297.49|302.94|297.54|302.94|297.54|302.89|297.49|6
1643529270000|2022-01-30 07:54:30|302.95|297.55|302.94|297.54|302.95|297.55|302.94|297.54|4
1643529280000|2022-01-30 07:54:40|302.93|297.53|303.71|298.31|303.71|298.31|302.93|297.53|27
1643529290000|2022-01-30 07:54:50|303.72|298.32|303.76|298.36|303.77|298.37|303.7|298.3|9
1643529300000|2022-01-30 07:55:00|303.77|298.37|303.77|298.37|303.78|298.38|303.77|298.37|3
1643529320000|2022-01-30 07:55:20|303.78|298.38|304.22|298.82|304.48|299.08|303.78|298.38|33
1643529330000|2022-01-30 07:55:30|304.24|298.84|304.05|298.65|304.25|298.85|304.05|298.65|21
1643529340000|2022-01-30 07:55:40|304.04|298.64|303.97|298.57|304.06|298.66|303.97|298.57|16
1643529350000|2022-01-30 07:55:50|303.96|298.56|303.95|298.55|303.98|298.58|303.95|298.55|22
1643529360000|2022-01-30 07:56:00|303.94|298.54|304.07|298.67|304.07|298.67|303.94|298.54|15
1643529370000|2022-01-30 07:56:10|304.06|298.66|304.16|298.76|304.16|298.76|304.06|298.66|10
1643529380000|2022-01-30 07:56:20|304.13|298.73|304.06|298.66|304.13|298.73|304.06|298.66|16
1643529390000|2022-01-30 07:56:30|304.05|298.65|303.95|298.55|304.05|298.65|303.95|298.55|10
1643529400000|2022-01-30 07:56:40|303.94|298.54|303.91|298.51|303.94|298.54|303.9|298.5|9
1643529410000|2022-01-30 07:56:50|303.9|298.5|303.89|298.49|303.9|298.5|303.89|298.49|2
1643529420000|2022-01-30 07:57:00|303.93|298.53|303.95|298.55|303.96|298.56|303.93|298.53|11
1643529430000|2022-01-30 07:57:10|303.94|298.54|303.88|298.48|303.94|298.54|303.88|298.48|3
1643529440000|2022-01-30 07:57:20|303.89|298.49|303.88|298.48|303.89|298.49|303.87|298.47|3
1643529450000|2022-01-30 07:57:30|303.87|298.47|303.88|298.48|303.88|298.48|303.87|298.47|2
1643529470000|2022-01-30 07:57:50|303.87|298.47|303.87|298.47|303.88|298.48|303.87|298.47|5
1643529480000|2022-01-30 07:58:00|303.91|298.51|303.86|298.46|303.95|298.55|303.85|298.45|9
1643529490000|2022-01-30 07:58:10|303.87|298.47|303.81|298.41|303.87|298.47|303.81|298.41|11
1643529500000|2022-01-30 07:58:20|303.8|298.4|303.8|298.4|303.8|298.4|303.76|298.36|12
1643529510000|2022-01-30 07:58:30|303.79|298.39|303.8|298.4|303.8|298.4|303.79|298.39|2
1643529530000|2022-01-30 07:58:50|303.81|298.41|303.81|298.41|303.83|298.43|303.81|298.41|11
1643529540000|2022-01-30 07:59:00|303.82|298.42|303.82|298.42|303.84|298.44|303.81|298.41|11
1643529550000|2022-01-30 07:59:10|303.83|298.43|303.84|298.44|303.84|298.44|303.83|298.43|8
1643529560000|2022-01-30 07:59:20|303.83|298.43|303.83|298.43|303.83|298.43|303.83|298.43|1
1643529570000|2022-01-30 07:59:30|303.84|298.44|304.01|298.61|304.01|298.61|303.84|298.44|14
1643529580000|2022-01-30 07:59:40|304|298.6|303.98|298.58|304.01|298.61|303.98|298.58|8
1643529590000|2022-01-30 07:59:50|303.99|298.59|304.04|298.64|304.05|298.65|303.97|298.57|9
1643529600000|2022-01-30 08:00:00|304.05|298.65|304.1|298.7|304.1|298.7|304.04|298.64|8
1643529610000|2022-01-30 08:00:10|304.09|298.69|304.19|298.79|304.2|298.8|304.08|298.68|17
1643529620000|2022-01-30 08:00:20|304.2|298.8|304.27|298.87|304.29|298.89|304.2|298.8|19
1643529630000|2022-01-30 08:00:30|304.28|298.88|304.4|299|304.4|299|304.24|298.84|15
1643529640000|2022-01-30 08:00:40|304.41|299.01|304.68|299.28|304.72|299.32|304.4|299|23
1643529650000|2022-01-30 08:00:50|304.69|299.29|304.69|299.29|304.78|299.38|304.68|299.28|28
1643529660000|2022-01-30 08:01:00|304.7|299.3|304.8|299.4|304.82|299.42|304.7|299.3|14
1643529670000|2022-01-30 08:01:10|304.79|299.39|304.8|299.4|304.81|299.41|304.76|299.36|13
1643529680000|2022-01-30 08:01:20|304.79|299.39|304.78|299.38|304.79|299.39|304.75|299.35|15
1643529690000|2022-01-30 08:01:30|304.77|299.37|304.75|299.35|304.77|299.37|304.73|299.33|8
1643529700000|2022-01-30 08:01:40|304.76|299.36|304.83|299.43|304.92|299.52|304.75|299.35|24
1643529710000|2022-01-30 08:01:50|304.84|299.44|304.87|299.47|304.89|299.49|304.84|299.44|14
1643529720000|2022-01-30 08:02:00|304.88|299.48|304.89|299.49|304.9|299.5|304.86|299.46|6
1643529730000|2022-01-30 08:02:10|304.9|299.5|304.74|299.34|304.9|299.5|304.74|299.34|22
1643529740000|2022-01-30 08:02:20|304.75|299.35|304.59|299.19|304.75|299.35|304.59|299.19|12
1643529750000|2022-01-30 08:02:30|304.58|299.18|304.35|298.95|304.58|299.18|304.35|298.95|11
1643529760000|2022-01-30 08:02:40|304.36|298.96|304.14|298.74|304.38|298.98|304.14|298.74|12
1643529770000|2022-01-30 08:02:50|304.12|298.72|304.03|298.63|304.19|298.79|304.03|298.63|20
1643529780000|2022-01-30 08:03:00|304.02|298.62|304.05|298.65|304.06|298.66|304.02|298.62|11
1643529790000|2022-01-30 08:03:10|304.06|298.66|303.97|298.57|304.06|298.66|303.96|298.56|10
1643529800000|2022-01-30 08:03:20|303.96|298.56|303.92|298.52|303.97|298.57|303.91|298.51|14
1643529810000|2022-01-30 08:03:30|303.93|298.53|303.73|298.33|303.93|298.53|303.73|298.33|8
1643529820000|2022-01-30 08:03:40|303.75|298.35|303.72|298.32|303.76|298.36|303.72|298.32|14
1643529830000|2022-01-30 08:03:50|303.71|298.31|303.41|298.01|303.71|298.31|303.39|297.99|25
1643529840000|2022-01-30 08:04:00|303.4|298|303.44|298.04|303.44|298.04|303.39|297.99|19
1643529850000|2022-01-30 08:04:10|303.72|298.32|304.11|298.71|304.17|298.77|303.72|298.32|23
1643529860000|2022-01-30 08:04:20|304.1|298.7|304.06|298.66|304.12|298.72|304.05|298.65|9
1643529870000|2022-01-30 08:04:30|304.09|298.69|304|298.6|304.13|298.73|304|298.6|13
1643529880000|2022-01-30 08:04:40|303.99|298.59|303.95|298.55|304.01|298.61|303.95|298.55|13
1643529890000|2022-01-30 08:04:50|303.96|298.56|304.01|298.61|304.01|298.61|303.95|298.55|9
1643529900000|2022-01-30 08:05:00|304.02|298.62|303.9|298.5|304.02|298.62|303.9|298.5|9
1643529910000|2022-01-30 08:05:10|303.89|298.49|303.87|298.47|303.9|298.5|303.86|298.46|10
1643529920000|2022-01-30 08:05:20|303.86|298.46|303.88|298.48|303.88|298.48|303.86|298.46|9
1643529930000|2022-01-30 08:05:30|303.87|298.47|303.87|298.47|303.88|298.48|303.86|298.46|8
1643529940000|2022-01-30 08:05:40|303.86|298.46|303.8|298.4|303.86|298.46|303.8|298.4|6
1643529950000|2022-01-30 08:05:50|303.81|298.41|303.82|298.42|303.83|298.43|303.8|298.4|6
1643529960000|2022-01-30 08:06:00|303.83|298.43|303.85|298.45|303.87|298.47|303.82|298.42|10
1643529970000|2022-01-30 08:06:10|303.86|298.46|303.88|298.48|303.88|298.48|303.85|298.45|8
1643529980000|2022-01-30 08:06:20|303.87|298.47|303.92|298.52|303.92|298.52|303.87|298.47|9
1643529990000|2022-01-30 08:06:30|303.94|298.54|304.07|298.67|304.07|298.67|303.94|298.54|13
1643530000000|2022-01-30 08:06:40|304.06|298.66|304.07|298.67|304.08|298.68|304.04|298.64|10
1643530010000|2022-01-30 08:06:50|304.08|298.68|304.1|298.7|304.1|298.7|304.07|298.67|5
1643530020000|2022-01-30 08:07:00|304.11|298.71|304.16|298.76|304.17|298.77|304.11|298.71|8
1643530030000|2022-01-30 08:07:10|304.11|298.71|304.03|298.63|304.11|298.71|304.03|298.63|9
1643530040000|2022-01-30 08:07:20|304.01|298.61|303.99|298.59|304.01|298.61|303.99|298.59|8
1643530050000|2022-01-30 08:07:30|303.98|298.58|303.97|298.57|303.98|298.58|303.96|298.56|5
1643530060000|2022-01-30 08:07:40|303.98|298.58|303.98|298.58|303.99|298.59|303.97|298.57|7
1643530070000|2022-01-30 08:07:50|303.99|298.59|303.97|298.57|303.99|298.59|303.97|298.57|5
1643530080000|2022-01-30 08:08:00|303.96|298.56|303.88|298.48|303.96|298.56|303.87|298.47|12
1643530090000|2022-01-30 08:08:10|303.87|298.47|303.8|298.4|303.87|298.47|303.8|298.4|13
1643530100000|2022-01-30 08:08:20|303.79|298.39|303.7|298.3|303.79|298.39|303.66|298.26|12
1643530110000|2022-01-30 08:08:30|303.69|298.29|303.65|298.25|303.71|298.31|303.62|298.22|13
1643530120000|2022-01-30 08:08:40|303.64|298.24|303.65|298.25|303.65|298.25|303.64|298.24|2
1643530130000|2022-01-30 08:08:50|303.66|298.26|303.68|298.28|303.68|298.28|303.62|298.22|9
1643530140000|2022-01-30 08:09:00|303.69|298.29|303.67|298.27|303.7|298.3|303.66|298.26|9
1643530150000|2022-01-30 08:09:10|303.7|298.3|303.67|298.27|303.71|298.31|303.67|298.27|11
1643530160000|2022-01-30 08:09:20|303.68|298.28|303.69|298.29|303.7|298.3|303.67|298.27|14
1643530170000|2022-01-30 08:09:30|303.68|298.28|303.69|298.29|303.69|298.29|303.68|298.28|2
1643530180000|2022-01-30 08:09:40|303.68|298.28|303.69|298.29|303.69|298.29|303.68|298.28|2
1643530190000|2022-01-30 08:09:50|303.7|298.3|303.69|298.29|303.7|298.3|303.69|298.29|4
1643530200000|2022-01-30 08:10:00|303.7|298.3|303.69|298.29|303.74|298.34|303.69|298.29|14
1643530210000|2022-01-30 08:10:10|303.7|298.3|303.69|298.29|303.72|298.32|303.68|298.28|13
1643530220000|2022-01-30 08:10:20|303.68|298.28|303.68|298.28|303.69|298.29|303.68|298.28|3
1643530230000|2022-01-30 08:10:30|303.67|298.27|303.67|298.27|303.69|298.29|303.67|298.27|13
1643530240000|2022-01-30 08:10:40|303.69|298.29|303.68|298.28|303.69|298.29|303.68|298.28|6
1643530250000|2022-01-30 08:10:50|303.67|298.27|303.68|298.28|303.68|298.28|303.67|298.27|8
1643530260000|2022-01-30 08:11:00|303.67|298.27|303.69|298.29|303.69|298.29|303.66|298.26|13
1643530270000|2022-01-30 08:11:10|303.7|298.3|303.69|298.29|303.71|298.31|303.68|298.28|7
1643530280000|2022-01-30 08:11:20|303.7|298.3|303.68|298.28|303.72|298.32|303.67|298.27|13
1643530290000|2022-01-30 08:11:30|303.69|298.29|303.69|298.29|303.69|298.29|303.68|298.28|5
1643530300000|2022-01-30 08:11:40|303.7|298.3|303.72|298.32|303.75|298.35|303.7|298.3|6
1643530310000|2022-01-30 08:11:50|303.71|298.31|303.69|298.29|303.71|298.31|303.69|298.29|5
1643530320000|2022-01-30 08:12:00|303.7|298.3|303.71|298.31|303.72|298.32|303.68|298.28|13
1643530330000|2022-01-30 08:12:10|303.72|298.32|303.72|298.32|303.72|298.32|303.71|298.31|5
1643530350000|2022-01-30 08:12:30|303.71|298.31|303.71|298.31|303.72|298.32|303.71|298.31|5
1643530360000|2022-01-30 08:12:40|303.73|298.33|303.71|298.31|303.73|298.33|303.7|298.3|7
1643530370000|2022-01-30 08:12:50|303.7|298.3|303.7|298.3|303.71|298.31|303.69|298.29|5
1643530380000|2022-01-30 08:13:00|303.69|298.29|303.68|298.28|303.7|298.3|303.68|298.28|4
1643530390000|2022-01-30 08:13:10|303.67|298.27|303.68|298.28|303.68|298.28|303.64|298.24|9
1643530400000|2022-01-30 08:13:20|303.69|298.29|303.67|298.27|303.69|298.29|303.67|298.27|3
1643530410000|2022-01-30 08:13:30|303.68|298.28|303.68|298.28|303.68|298.28|303.66|298.26|6
1643530420000|2022-01-30 08:13:40|303.67|298.27|303.65|298.25|303.67|298.27|303.65|298.25|2
1643530430000|2022-01-30 08:13:50|303.64|298.24|303.6|298.2|303.65|298.25|303.6|298.2|10
1643530440000|2022-01-30 08:14:00|303.61|298.21|303.6|298.2|303.61|298.21|303.6|298.2|2
1643530450000|2022-01-30 08:14:10|303.59|298.19|303.59|298.19|303.59|298.19|303.59|298.19|1
1643530460000|2022-01-30 08:14:20|303.62|298.22|303.59|298.19|303.62|298.22|303.59|298.19|3
1643530470000|2022-01-30 08:14:30|303.6|298.2|303.62|298.22|303.62|298.22|303.6|298.2|3
1643530480000|2022-01-30 08:14:40|303.61|298.21|303.62|298.22|303.62|298.22|303.6|298.2|5
1643530490000|2022-01-30 08:14:50|303.61|298.21|303.6|298.2|303.61|298.21|303.6|298.2|6
1643530500000|2022-01-30 08:15:00|303.59|298.19|303.63|298.23|303.63|298.23|303.59|298.19|11
1643530510000|2022-01-30 08:15:10|303.64|298.24|303.7|298.3|303.71|298.31|303.64|298.24|9
1643530520000|2022-01-30 08:15:20|303.69|298.29|303.67|298.27|303.7|298.3|303.67|298.27|5
1643530530000|2022-01-30 08:15:30|303.66|298.26|303.7|298.3|303.71|298.31|303.66|298.26|7
1643530540000|2022-01-30 08:15:40|303.71|298.31|303.89|298.49|303.95|298.55|303.71|298.31|25
1643530550000|2022-01-30 08:15:50|303.9|298.5|303.7|298.3|303.9|298.5|303.7|298.3|18
1643530560000|2022-01-30 08:16:00|303.69|298.29|303.68|298.28|303.7|298.3|303.67|298.27|10
1643530570000|2022-01-30 08:16:10|303.69|298.29|303.67|298.27|303.69|298.29|303.66|298.26|4
1643530580000|2022-01-30 08:16:20|303.66|298.26|303.66|298.26|303.67|298.27|303.66|298.26|5
1643530590000|2022-01-30 08:16:30|303.67|298.27|303.62|298.22|303.68|298.28|303.61|298.21|17
1643530600000|2022-01-30 08:16:40|303.63|298.23|303.62|298.22|303.66|298.26|303.61|298.21|15
1643530610000|2022-01-30 08:16:50|303.61|298.21|303.61|298.21|303.66|298.26|303.61|298.21|9
1643530620000|2022-01-30 08:17:00|303.62|298.22|303.69|298.29|303.69|298.29|303.61|298.21|13
1643530630000|2022-01-30 08:17:10|303.68|298.28|303.72|298.32|303.73|298.33|303.68|298.28|9
1643530640000|2022-01-30 08:17:20|303.73|298.33|303.83|298.43|303.83|298.43|303.73|298.33|9
1643530650000|2022-01-30 08:17:30|303.84|298.44|303.91|298.51|303.91|298.51|303.84|298.44|7
1643530660000|2022-01-30 08:17:40|303.92|298.52|303.86|298.46|303.93|298.53|303.86|298.46|11
1643530680000|2022-01-30 08:18:00|303.81|298.41|303.74|298.34|303.81|298.41|303.71|298.31|18
1643530690000|2022-01-30 08:18:10|303.73|298.33|303.67|298.27|303.74|298.34|303.67|298.27|4
1643530700000|2022-01-30 08:18:20|303.66|298.26|303.53|298.13|303.66|298.26|303.52|298.12|14
1643530710000|2022-01-30 08:18:30|303.52|298.12|303.46|298.06|303.53|298.13|303.46|298.06|13
1643530720000|2022-01-30 08:18:40|303.45|298.05|303.4|298|303.46|298.06|303.4|298|8
1643530730000|2022-01-30 08:18:50|303.41|298.01|303.38|297.98|303.41|298.01|303.38|297.98|9
1643530740000|2022-01-30 08:19:00|303.39|297.99|303.3|297.9|303.42|298.02|303.3|297.9|8
1643530750000|2022-01-30 08:19:10|303.31|297.91|303.29|297.89|303.31|297.91|303.29|297.89|5
1643530770000|2022-01-30 08:19:30|303.3|297.9|303.29|297.89|303.3|297.9|303.28|297.88|6
1643530780000|2022-01-30 08:19:40|303.3|297.9|303.25|297.85|303.3|297.9|303.25|297.85|7
1643530790000|2022-01-30 08:19:50|303.24|297.84|303.23|297.83|303.26|297.86|303.23|297.83|11
1643530800000|2022-01-30 08:20:00|303.22|297.82|303.16|297.76|303.22|297.82|303.12|297.72|15
1643530810000|2022-01-30 08:20:10|303.17|297.77|303.16|297.76|303.19|297.79|303.15|297.75|8
1643530820000|2022-01-30 08:20:20|303.15|297.75|303.27|297.87|303.27|297.87|303.15|297.75|7
1643530830000|2022-01-30 08:20:30|303.28|297.88|303.29|297.89|303.3|297.9|303.28|297.88|4
1643530840000|2022-01-30 08:20:40|303.3|297.9|303.3|297.9|303.3|297.9|303.29|297.89|7
1643530870000|2022-01-30 08:21:10|303.31|297.91|303.3|297.9|303.31|297.91|303.3|297.9|4
1643530880000|2022-01-30 08:21:20|303.31|297.91|303.35|297.95|303.35|297.95|303.3|297.9|5
1643530890000|2022-01-30 08:21:30|303.39|297.99|303.5|298.1|303.52|298.12|303.39|297.99|8
1643530900000|2022-01-30 08:21:40|303.49|298.09|303.48|298.08|303.51|298.11|303.48|298.08|9
1643530910000|2022-01-30 08:21:50|303.46|298.06|303.47|298.07|303.49|298.09|303.45|298.05|9
1643530920000|2022-01-30 08:22:00|303.45|298.05|303.46|298.06|303.47|298.07|303.45|298.05|3
1643530930000|2022-01-30 08:22:10|303.47|298.07|303.48|298.08|303.48|298.08|303.47|298.07|6
1643530940000|2022-01-30 08:22:20|303.49|298.09|303.48|298.08|303.49|298.09|303.47|298.07|6
1643530950000|2022-01-30 08:22:30|303.49|298.09|303.46|298.06|303.49|298.09|303.46|298.06|5
1643530960000|2022-01-30 08:22:40|303.48|298.08|303.46|298.06|303.48|298.08|303.46|298.06|2
1643530970000|2022-01-30 08:22:50|303.47|298.07|303.51|298.11|303.51|298.11|303.47|298.07|5
1643530980000|2022-01-30 08:23:00|303.52|298.12|303.55|298.15|303.55|298.15|303.52|298.12|4
1643530990000|2022-01-30 08:23:10|303.54|298.14|303.55|298.15|303.55|298.15|303.54|298.14|4
1643531000000|2022-01-30 08:23:20|303.52|298.12|303.44|298.04|303.52|298.12|303.43|298.03|9
1643531010000|2022-01-30 08:23:30|303.43|298.03|303.38|297.98|303.44|298.04|303.38|297.98|9
1643531020000|2022-01-30 08:23:40|303.37|297.97|303.38|297.98|303.41|298.01|303.37|297.97|7
1643531030000|2022-01-30 08:23:50|303.37|297.97|303.37|297.97|303.4|298|303.37|297.97|7
1643531040000|2022-01-30 08:24:00|303.39|297.99|303.35|297.95|303.39|297.99|303.35|297.95|9
1643531050000|2022-01-30 08:24:10|303.34|297.94|303.3|297.9|303.35|297.95|303.3|297.9|9
1643531060000|2022-01-30 08:24:20|303.31|297.91|303.28|297.88|303.31|297.91|303.28|297.88|5
1643531070000|2022-01-30 08:24:30|303.27|297.87|303.27|297.87|303.28|297.88|303.27|297.87|5
1643531080000|2022-01-30 08:24:40|303.26|297.86|303.26|297.86|303.27|297.87|303.26|297.86|3
1643531090000|2022-01-30 08:24:50|303.27|297.87|303.28|297.88|303.28|297.88|303.25|297.85|4
1643531100000|2022-01-30 08:25:00|303.29|297.89|303.26|297.86|303.29|297.89|303.25|297.85|12
1643531110000|2022-01-30 08:25:10|303.25|297.85|303.27|297.87|303.29|297.89|303.25|297.85|12
1643531120000|2022-01-30 08:25:20|303.28|297.88|303.31|297.91|303.31|297.91|303.28|297.88|4
1643531130000|2022-01-30 08:25:30|303.3|297.9|303.23|297.83|303.31|297.91|303.23|297.83|13
1643531140000|2022-01-30 08:25:40|303.25|297.85|303.22|297.82|303.25|297.85|303.22|297.82|6
1643531150000|2022-01-30 08:25:50|303.23|297.83|303.23|297.83|303.24|297.84|303.22|297.82|8
1643531160000|2022-01-30 08:26:00|303.24|297.84|303.23|297.83|303.24|297.84|303.23|297.83|2
1643531170000|2022-01-30 08:26:10|303.22|297.82|303.22|297.82|303.23|297.83|303.22|297.82|3
1643531180000|2022-01-30 08:26:20|303.21|297.81|303.21|297.81|303.22|297.82|303.21|297.81|5
1643531190000|2022-01-30 08:26:30|303.22|297.82|303.31|297.91|303.31|297.91|303.22|297.82|9
1643531210000|2022-01-30 08:26:50|303.3|297.9|303.27|297.87|303.3|297.9|303.26|297.86|8
1643531220000|2022-01-30 08:27:00|303.26|297.86|303.24|297.84|303.26|297.86|303.24|297.84|3
1643531230000|2022-01-30 08:27:10|303.25|297.85|303.45|298.05|303.45|298.05|303.25|297.85|11
1643531240000|2022-01-30 08:27:20|303.44|298.04|303.48|298.08|303.53|298.13|303.44|298.04|14
1643531250000|2022-01-30 08:27:30|303.47|298.07|303.46|298.06|303.47|298.07|303.46|298.06|6
1643531260000|2022-01-30 08:27:40|303.45|298.05|303.45|298.05|303.47|298.07|303.44|298.04|11
1643531270000|2022-01-30 08:27:50|303.46|298.06|303.45|298.05|303.47|298.07|303.45|298.05|6
1643531280000|2022-01-30 08:28:00|303.44|298.04|303.44|298.04|303.44|298.04|303.43|298.03|3
1643531290000|2022-01-30 08:28:10|303.37|297.97|303.27|297.87|303.39|297.99|303.27|297.87|14
1643531300000|2022-01-30 08:28:20|303.26|297.86|303.24|297.84|303.26|297.86|303.24|297.84|5
1643531320000|2022-01-30 08:28:40|303.22|297.82|303.22|297.82|303.22|297.82|303.22|297.82|1
1643531330000|2022-01-30 08:28:50|303.24|297.84|303.23|297.83|303.25|297.85|303.23|297.83|8
1643531340000|2022-01-30 08:29:00|303.24|297.84|303.23|297.83|303.24|297.84|303.23|297.83|4
1643531350000|2022-01-30 08:29:10|303.22|297.82|303.06|297.66|303.22|297.82|303.06|297.66|12
1643531360000|2022-01-30 08:29:20|303.09|297.69|303.04|297.64|303.09|297.69|303|297.6|19
1643531370000|2022-01-30 08:29:30|303.03|297.63|303.05|297.65|303.07|297.67|303.03|297.63|10
1643531380000|2022-01-30 08:29:40|303.04|297.64|303.03|297.63|303.05|297.65|303.03|297.63|4
1643531390000|2022-01-30 08:29:50|303.02|297.62|303.01|297.61|303.05|297.65|303.01|297.61|15
1643531400000|2022-01-30 08:30:00|303.02|297.62|303|297.6|303.02|297.62|303|297.6|3
1643531420000|2022-01-30 08:30:20|303.01|297.61|302.98|297.58|303.01|297.61|302.97|297.57|7
1643531430000|2022-01-30 08:30:30|302.99|297.59|302.98|297.58|303.01|297.61|302.98|297.58|10
1643531440000|2022-01-30 08:30:40|302.99|297.59|302.84|297.44|302.99|297.59|302.83|297.43|17
1643531450000|2022-01-30 08:30:50|302.83|297.43|302.87|297.47|302.87|297.47|302.83|297.43|7
1643531460000|2022-01-30 08:31:00|302.86|297.46|302.85|297.45|302.87|297.47|302.85|297.45|8
1643531470000|2022-01-30 08:31:10|302.84|297.44|302.77|297.37|302.85|297.45|302.77|297.37|11
1643531480000|2022-01-30 08:31:20|302.79|297.39|302.79|297.39|302.81|297.41|302.79|297.39|5
1643531490000|2022-01-30 08:31:30|302.8|297.4|302.76|297.36|302.84|297.44|302.76|297.36|16
1643531500000|2022-01-30 08:31:40|302.75|297.35|302.78|297.38|302.79|297.39|302.75|297.35|8
1643531510000|2022-01-30 08:31:50|302.79|297.39|302.72|297.32|302.79|297.39|302.71|297.31|8
1643531520000|2022-01-30 08:32:00|302.71|297.31|302.73|297.33|302.74|297.34|302.71|297.31|5
1643531530000|2022-01-30 08:32:10|302.72|297.32|302.72|297.32|302.72|297.32|302.71|297.31|3
1643531540000|2022-01-30 08:32:20|302.71|297.31|302.62|297.22|302.71|297.31|302.62|297.22|20
1643531550000|2022-01-30 08:32:30|302.61|297.21|302.65|297.25|302.66|297.26|302.61|297.21|16
1643531560000|2022-01-30 08:32:40|302.64|297.24|302.64|297.24|302.65|297.25|302.63|297.23|11
1643531570000|2022-01-30 08:32:50|302.61|297.21|302.59|297.19|302.61|297.21|302.59|297.19|5
1643531580000|2022-01-30 08:33:00|302.6|297.2|302.62|297.22|302.63|297.23|302.6|297.2|7
1643531590000|2022-01-30 08:33:10|302.63|297.23|302.67|297.27|302.69|297.29|302.62|297.22|7
1643531600000|2022-01-30 08:33:20|302.66|297.26|302.66|297.26|302.68|297.28|302.66|297.26|4
1643531610000|2022-01-30 08:33:30|302.65|297.25|302.63|297.23|302.66|297.26|302.62|297.22|9
1643531620000|2022-01-30 08:33:40|302.62|297.22|302.62|297.22|302.62|297.22|302.62|297.22|1
1643531630000|2022-01-30 08:33:50|302.63|297.23|302.66|297.26|302.67|297.27|302.62|297.22|9
1643531640000|2022-01-30 08:34:00|302.65|297.25|302.62|297.22|302.65|297.25|302.61|297.21|10
1643531650000|2022-01-30 08:34:10|302.61|297.21|302.64|297.24|302.64|297.24|302.6|297.2|8
1643531660000|2022-01-30 08:34:20|302.66|297.26|302.66|297.26|302.68|297.28|302.64|297.24|9
1643531670000|2022-01-30 08:34:30|302.67|297.27|302.69|297.29|302.71|297.31|302.65|297.25|10
1643531680000|2022-01-30 08:34:40|302.7|297.3|302.7|297.3|302.7|297.3|302.67|297.27|14
1643531690000|2022-01-30 08:34:50|302.69|297.29|302.67|297.27|302.69|297.29|302.66|297.26|14
1643531700000|2022-01-30 08:35:00|302.66|297.26|302.67|297.27|302.67|297.27|302.66|297.26|4
1643531710000|2022-01-30 08:35:10|302.66|297.26|302.56|297.16|302.66|297.26|302.56|297.16|14
1643531720000|2022-01-30 08:35:20|302.57|297.17|302.57|297.17|302.57|297.17|302.56|297.16|7
1643531730000|2022-01-30 08:35:30|302.56|297.16|302.56|297.16|302.57|297.17|302.54|297.14|10
1643531740000|2022-01-30 08:35:40|302.57|297.17|302.57|297.17|302.57|297.17|302.56|297.16|3
1643531750000|2022-01-30 08:35:50|302.56|297.16|302.55|297.15|302.56|297.16|302.55|297.15|2
1643531760000|2022-01-30 08:36:00|302.56|297.16|302.51|297.11|302.56|297.16|302.51|297.11|4
1643531770000|2022-01-30 08:36:10|302.52|297.12|302.52|297.12|302.53|297.13|302.51|297.11|9
1643531780000|2022-01-30 08:36:20|302.51|297.11|302.52|297.12|302.52|297.12|302.51|297.11|2
1643531790000|2022-01-30 08:36:30|302.53|297.13|302.53|297.13|302.54|297.14|302.52|297.12|12
1643531800000|2022-01-30 08:36:40|302.54|297.14|302.54|297.14|302.54|297.14|302.53|297.13|3
1643531810000|2022-01-30 08:36:50|302.53|297.13|302.57|297.17|302.57|297.17|302.53|297.13|7
1643531820000|2022-01-30 08:37:00|302.58|297.18|302.62|297.22|302.62|297.22|302.58|297.18|7
1643531830000|2022-01-30 08:37:10|302.61|297.21|302.61|297.21|302.62|297.22|302.61|297.21|3
1643531840000|2022-01-30 08:37:20|302.6|297.2|302.6|297.2|302.6|297.2|302.6|297.2|1
1643531850000|2022-01-30 08:37:30|302.61|297.21|302.61|297.21|302.63|297.23|302.6|297.2|7
1643531860000|2022-01-30 08:37:40|302.6|297.2|302.57|297.17|302.6|297.2|302.57|297.17|5
1643531870000|2022-01-30 08:37:50|302.56|297.16|302.53|297.13|302.56|297.16|302.51|297.11|7
1643531880000|2022-01-30 08:38:00|302.51|297.11|302.52|297.12|302.53|297.13|302.5|297.1|12
1643531890000|2022-01-30 08:38:10|302.53|297.13|302.51|297.11|302.57|297.17|302.51|297.11|12
1643531900000|2022-01-30 08:38:20|302.52|297.12|302.52|297.12|302.53|297.13|302.51|297.11|5
1643531910000|2022-01-30 08:38:30|302.51|297.11|302.52|297.12|302.52|297.12|302.51|297.11|2
1643531920000|2022-01-30 08:38:40|302.51|297.11|302.51|297.11|302.52|297.12|302.5|297.1|5
1643531930000|2022-01-30 08:38:50|302.53|297.13|302.52|297.12|302.53|297.13|302.51|297.11|4
1643531940000|2022-01-30 08:39:00|302.51|297.11|302.62|297.22|302.62|297.22|302.51|297.11|15
1643531950000|2022-01-30 08:39:10|302.63|297.23|302.77|297.37|302.86|297.46|302.63|297.23|17
1643531960000|2022-01-30 08:39:20|302.78|297.38|302.79|297.39|302.8|297.4|302.77|297.37|9
1643531970000|2022-01-30 08:39:30|302.8|297.4|302.8|297.4|302.81|297.41|302.8|297.4|5
1643531980000|2022-01-30 08:39:40|302.81|297.41|302.77|297.37|302.81|297.41|302.77|297.37|4
1643531990000|2022-01-30 08:39:50|302.78|297.38|302.78|297.38|302.79|297.39|302.77|297.37|4
1643532000000|2022-01-30 08:40:00|302.74|297.34|302.71|297.31|302.74|297.34|302.7|297.3|18
1643532010000|2022-01-30 08:40:10|302.72|297.32|302.74|297.34|302.74|297.34|302.72|297.32|4
1643532020000|2022-01-30 08:40:20|302.75|297.35|302.76|297.36|302.77|297.37|302.75|297.35|4
1643532030000|2022-01-30 08:40:30|302.75|297.35|302.74|297.34|302.75|297.35|302.73|297.33|6
1643532040000|2022-01-30 08:40:40|302.73|297.33|302.74|297.34|302.74|297.34|302.73|297.33|14
1643532050000|2022-01-30 08:40:50|302.75|297.35|302.72|297.32|302.76|297.36|302.72|297.32|8
1643532060000|2022-01-30 08:41:00|302.71|297.31|302.72|297.32|302.74|297.34|302.7|297.3|9
1643532070000|2022-01-30 08:41:10|302.73|297.33|302.7|297.3|302.73|297.33|302.7|297.3|6
1643532080000|2022-01-30 08:41:20|302.71|297.31|302.71|297.31|302.71|297.31|302.71|297.31|1
1643532090000|2022-01-30 08:41:30|302.7|297.3|302.7|297.3|302.7|297.3|302.7|297.3|1
1643532100000|2022-01-30 08:41:40|302.71|297.31|302.69|297.29|302.71|297.31|302.69|297.29|7
1643532110000|2022-01-30 08:41:50|302.68|297.28|302.69|297.29|302.7|297.3|302.68|297.28|8
1643532120000|2022-01-30 08:42:00|302.7|297.3|302.7|297.3|302.7|297.3|302.69|297.29|3
1643532140000|2022-01-30 08:42:20|302.73|297.33|302.87|297.47|302.87|297.47|302.73|297.33|8
1643532150000|2022-01-30 08:42:30|302.88|297.48|302.93|297.53|302.93|297.53|302.87|297.47|13
1643532160000|2022-01-30 08:42:40|302.92|297.52|302.96|297.56|302.96|297.56|302.92|297.52|4
1643532170000|2022-01-30 08:42:50|302.95|297.55|302.96|297.56|302.96|297.56|302.95|297.55|2
1643532180000|2022-01-30 08:43:00|302.95|297.55|302.93|297.53|302.95|297.55|302.93|297.53|5
1643532190000|2022-01-30 08:43:10|302.94|297.54|302.77|297.37|302.95|297.55|302.77|297.37|21
1643532200000|2022-01-30 08:43:20|302.76|297.36|302.68|297.28|302.76|297.36|302.64|297.24|15
1643532210000|2022-01-30 08:43:30|302.69|297.29|302.63|297.23|302.7|297.3|302.63|297.23|15
1643532220000|2022-01-30 08:43:40|302.64|297.24|302.67|297.27|302.67|297.27|302.6|297.2|11
1643532230000|2022-01-30 08:43:50|302.68|297.28|302.68|297.28|302.7|297.3|302.67|297.27|9
1643532240000|2022-01-30 08:44:00|302.69|297.29|302.71|297.31|302.71|297.31|302.68|297.28|4
1643532250000|2022-01-30 08:44:10|302.69|297.29|302.76|297.36|302.76|297.36|302.69|297.29|6
1643532260000|2022-01-30 08:44:20|302.75|297.35|302.75|297.35|302.75|297.35|302.75|297.35|1
1643532270000|2022-01-30 08:44:30|302.74|297.34|302.74|297.34|302.74|297.34|302.74|297.34|1
1643532280000|2022-01-30 08:44:40|302.73|297.33|302.7|297.3|302.73|297.33|302.7|297.3|8
1643532290000|2022-01-30 08:44:50|302.71|297.31|302.71|297.31|302.72|297.32|302.71|297.31|3
1643532300000|2022-01-30 08:45:00|302.7|297.3|302.7|297.3|302.7|297.3|302.69|297.29|3
1643532310000|2022-01-30 08:45:10|302.71|297.31|302.79|297.39|302.79|297.39|302.7|297.3|7
1643532320000|2022-01-30 08:45:20|302.78|297.38|302.81|297.41|302.81|297.41|302.78|297.38|6
1643532330000|2022-01-30 08:45:30|302.82|297.42|302.73|297.33|302.83|297.43|302.73|297.33|9
1643532340000|2022-01-30 08:45:40|302.72|297.32|302.77|297.37|302.77|297.37|302.7|297.3|10
1643532360000|2022-01-30 08:46:00|302.76|297.36|302.76|297.36|302.77|297.37|302.75|297.35|11
1643532370000|2022-01-30 08:46:10|302.77|297.37|302.78|297.38|302.78|297.38|302.76|297.36|3
1643532380000|2022-01-30 08:46:20|302.81|297.41|302.9|297.5|302.9|297.5|302.79|297.39|15
1643532390000|2022-01-30 08:46:30|302.91|297.51|302.93|297.53|302.93|297.53|302.9|297.5|13
1643532400000|2022-01-30 08:46:40|302.94|297.54|302.96|297.56|302.97|297.57|302.94|297.54|7
1643532410000|2022-01-30 08:46:50|302.97|297.57|303.03|297.63|303.03|297.63|302.97|297.57|6
1643532420000|2022-01-30 08:47:00|303.04|297.64|303.02|297.62|303.04|297.64|303.01|297.61|10
1643532430000|2022-01-30 08:47:10|303.03|297.63|303.03|297.63|303.04|297.64|303.02|297.62|5
1643532440000|2022-01-30 08:47:20|303.04|297.64|303.09|297.69|303.1|297.7|303.04|297.64|11
1643532450000|2022-01-30 08:47:30|303.1|297.7|303.09|297.69|303.1|297.7|303.08|297.68|4
1643532460000|2022-01-30 08:47:40|303.1|297.7|303.08|297.68|303.11|297.71|303.08|297.68|9
1643532470000|2022-01-30 08:47:50|303.09|297.69|303.07|297.67|303.09|297.69|303.07|297.67|9
1643532480000|2022-01-30 08:48:00|303.06|297.66|303.1|297.7|303.13|297.73|303.06|297.66|14
1643532490000|2022-01-30 08:48:10|303.11|297.71|303.1|297.7|303.11|297.71|303.1|297.7|6
1643532500000|2022-01-30 08:48:20|303.11|297.71|303.13|297.73|303.14|297.74|303.11|297.71|6
1643532510000|2022-01-30 08:48:30|303.14|297.74|303.15|297.75|303.16|297.76|303.14|297.74|13
1643532520000|2022-01-30 08:48:40|303.14|297.74|303.12|297.72|303.15|297.75|303.11|297.71|8
1643532530000|2022-01-30 08:48:50|303.11|297.71|303.1|297.7|303.11|297.71|303.09|297.69|8
1643532540000|2022-01-30 08:49:00|303.08|297.68|303.08|297.68|303.09|297.69|303.07|297.67|9
1643532550000|2022-01-30 08:49:10|303.09|297.69|303.15|297.75|303.15|297.75|303.09|297.69|11
1643532560000|2022-01-30 08:49:20|303.16|297.76|303.11|297.71|303.16|297.76|303.09|297.69|13
1643532570000|2022-01-30 08:49:30|303.12|297.72|303.14|297.74|303.15|297.75|303.11|297.71|9
1643532580000|2022-01-30 08:49:40|303.16|297.76|303.17|297.77|303.18|297.78|303.16|297.76|4
1643532590000|2022-01-30 08:49:50|303.16|297.76|303.17|297.77|303.17|297.77|303.16|297.76|2
1643532600000|2022-01-30 08:50:00|303.16|297.76|303.17|297.77|303.18|297.78|303.15|297.75|7
1643532610000|2022-01-30 08:50:10|303.18|297.78|303.18|297.78|303.18|297.78|303.18|297.78|1
1643532620000|2022-01-30 08:50:20|303.17|297.77|303.15|297.75|303.17|297.77|303.12|297.72|17
1643532630000|2022-01-30 08:50:30|303.16|297.76|303.16|297.76|303.16|297.76|303.15|297.75|3
1643532640000|2022-01-30 08:50:40|303.17|297.77|303.16|297.76|303.17|297.77|303.14|297.74|8
1643532650000|2022-01-30 08:50:50|303.17|297.77|303.17|297.77|303.17|297.77|303.16|297.76|3
1643532660000|2022-01-30 08:51:00|303.16|297.76|303.17|297.77|303.17|297.77|303.15|297.75|4
1643532670000|2022-01-30 08:51:10|303.16|297.76|303.17|297.77|303.17|297.77|303.16|297.76|2
1643532680000|2022-01-30 08:51:20|303.18|297.78|303.21|297.81|303.22|297.82|303.18|297.78|6
1643532690000|2022-01-30 08:51:30|303.22|297.82|303.25|297.85|303.25|297.85|303.22|297.82|5
1643532700000|2022-01-30 08:51:40|303.26|297.86|303.37|297.97|303.37|297.97|303.25|297.85|16
1643532710000|2022-01-30 08:51:50|303.36|297.96|303.36|297.96|303.37|297.97|303.35|297.95|4
1643532720000|2022-01-30 08:52:00|303.37|297.97|303.36|297.96|303.4|298|303.36|297.96|7
1643532730000|2022-01-30 08:52:10|303.37|297.97|303.38|297.98|303.38|297.98|303.36|297.96|4
1643532740000|2022-01-30 08:52:20|303.37|297.97|303.38|297.98|303.38|297.98|303.37|297.97|2
1643532750000|2022-01-30 08:52:30|303.39|297.99|303.37|297.97|303.39|297.99|303.35|297.95|5
1643532760000|2022-01-30 08:52:40|303.36|297.96|303.36|297.96|303.37|297.97|303.36|297.96|3
1643532780000|2022-01-30 08:53:00|303.37|297.97|303.36|297.96|303.37|297.97|303.34|297.94|7
1643532790000|2022-01-30 08:53:10|303.37|297.97|303.43|298.03|303.43|298.03|303.37|297.97|8
1643532800000|2022-01-30 08:53:20|303.44|298.04|303.44|298.04|303.44|298.04|303.44|298.04|1
1643532810000|2022-01-30 08:53:30|303.43|298.03|303.43|298.03|303.44|298.04|303.43|298.03|3
1643532820000|2022-01-30 08:53:40|303.42|298.02|303.38|297.98|303.42|298.02|303.38|297.98|10
1643532830000|2022-01-30 08:53:50|303.39|297.99|303.38|297.98|303.39|297.99|303.38|297.98|4
1643532840000|2022-01-30 08:54:00|303.39|297.99|303.4|298|303.41|298.01|303.38|297.98|4
1643532850000|2022-01-30 08:54:10|303.41|298.01|303.41|298.01|303.44|298.04|303.41|298.01|7
1643532860000|2022-01-30 08:54:20|303.42|298.02|303.41|298.01|303.42|298.02|303.41|298.01|2
1643532870000|2022-01-30 08:54:30|303.42|298.02|303.41|298.01|303.42|298.02|303.4|298|4
1643532880000|2022-01-30 08:54:40|303.4|298|303.41|298.01|303.42|298.02|303.4|298|6
1643532890000|2022-01-30 08:54:50|303.42|298.02|303.45|298.05|303.46|298.06|303.41|298.01|9
1643532900000|2022-01-30 08:55:00|303.44|298.04|303.46|298.06|303.46|298.06|303.44|298.04|3
1643532910000|2022-01-30 08:55:10|303.47|298.07|303.49|298.09|303.49|298.09|303.46|298.06|4
1643532920000|2022-01-30 08:55:20|303.5|298.1|303.51|298.11|303.51|298.11|303.5|298.1|2
1643532940000|2022-01-30 08:55:40|303.52|298.12|303.52|298.12|303.52|298.12|303.51|298.11|3
1643532950000|2022-01-30 08:55:50|303.51|298.11|303.25|297.85|303.51|298.11|303.25|297.85|20
1643532960000|2022-01-30 08:56:00|303.24|297.84|303.23|297.83|303.26|297.86|303.22|297.82|9
1643532970000|2022-01-30 08:56:10|303.21|297.81|303.18|297.78|303.21|297.81|303.09|297.69|16
1643532980000|2022-01-30 08:56:20|303.17|297.77|303.18|297.78|303.19|297.79|303.17|297.77|4
1643532990000|2022-01-30 08:56:30|303.19|297.79|303.19|297.79|303.2|297.8|303.19|297.79|7
1643533000000|2022-01-30 08:56:40|303.2|297.8|303.19|297.79|303.2|297.8|303.19|297.79|4
1643533010000|2022-01-30 08:56:50|303.2|297.8|303.23|297.83|303.23|297.83|303.16|297.76|15
1643533020000|2022-01-30 08:57:00|303.24|297.84|303.27|297.87|303.28|297.88|303.23|297.83|14
1643533030000|2022-01-30 08:57:10|303.28|297.88|303.28|297.88|303.28|297.88|303.28|297.88|1
1643533040000|2022-01-30 08:57:20|303.29|297.89|303.32|297.92|303.32|297.92|303.28|297.88|7
1643533050000|2022-01-30 08:57:30|303.3|297.9|303.36|297.96|303.36|297.96|303.29|297.89|10
1643533060000|2022-01-30 08:57:40|303.37|297.97|303.37|297.97|303.37|297.97|303.37|297.97|1
1643533070000|2022-01-30 08:57:50|303.36|297.96|303.36|297.96|303.37|297.97|303.34|297.94|6
1643533080000|2022-01-30 08:58:00|303.37|297.97|303.38|297.98|303.38|297.98|303.37|297.97|4
1643533090000|2022-01-30 08:58:10|303.37|297.97|303.42|298.02|303.42|298.02|303.37|297.97|6
1643533100000|2022-01-30 08:58:20|303.43|298.03|303.41|298.01|303.44|298.04|303.38|297.98|9
1643533110000|2022-01-30 08:58:30|303.42|298.02|303.44|298.04|303.44|298.04|303.41|298.01|10
1643533120000|2022-01-30 08:58:40|303.45|298.05|303.44|298.04|303.45|298.05|303.44|298.04|2
1643533130000|2022-01-30 08:58:50|303.43|298.03|303.38|297.98|303.43|298.03|303.38|297.98|8
1643533140000|2022-01-30 08:59:00|303.37|297.97|303.14|297.74|303.37|297.97|303.14|297.74|23
1643533150000|2022-01-30 08:59:10|303.13|297.73|303.13|297.73|303.14|297.74|303.13|297.73|3
1643533160000|2022-01-30 08:59:20|303.14|297.74|303.1|297.7|303.14|297.74|303.08|297.68|9
1643533170000|2022-01-30 08:59:30|303.09|297.69|303.15|297.75|303.16|297.76|303.09|297.69|6
1643533180000|2022-01-30 08:59:40|303.16|297.76|303.14|297.74|303.16|297.76|303.13|297.73|5
1643533200000|2022-01-30 09:00:00|303.13|297.73|303.11|297.71|303.13|297.73|303.1|297.7|4
1643533210000|2022-01-30 09:00:10|303.1|297.7|303.1|297.7|303.11|297.71|303.09|297.69|15
1643533220000|2022-01-30 09:00:20|303.09|297.69|303.1|297.7|303.11|297.71|303.08|297.68|9
1643533230000|2022-01-30 09:00:30|303.11|297.71|303.11|297.71|303.11|297.71|303.1|297.7|5
1643533240000|2022-01-30 09:00:40|303.1|297.7|303.1|297.7|303.11|297.71|303.08|297.68|11
1643533250000|2022-01-30 09:00:50|303.09|297.69|303.09|297.69|303.1|297.7|303.09|297.69|3
1643533260000|2022-01-30 09:01:00|303.1|297.7|303.08|297.68|303.1|297.7|303.07|297.67|8
1643533270000|2022-01-30 09:01:10|303.07|297.67|302.92|297.52|303.07|297.67|302.92|297.52|14
1643533280000|2022-01-30 09:01:20|302.9|297.5|302.87|297.47|302.93|297.53|302.87|297.47|12
1643533290000|2022-01-30 09:01:30|302.85|297.45|302.87|297.47|302.89|297.49|302.85|297.45|11
1643533300000|2022-01-30 09:01:40|302.88|297.48|302.88|297.48|302.89|297.49|302.87|297.47|5
1643533310000|2022-01-30 09:01:50|302.87|297.47|302.63|297.23|302.87|297.47|302.63|297.23|16
1643533320000|2022-01-30 09:02:00|302.62|297.22|302.63|297.23|302.63|297.23|302.62|297.22|8
1643533330000|2022-01-30 09:02:10|302.62|297.22|302.85|297.45|302.85|297.45|302.62|297.22|16
1643533340000|2022-01-30 09:02:20|302.86|297.46|302.9|297.5|302.9|297.5|302.85|297.45|10
1643533350000|2022-01-30 09:02:30|302.94|297.54|302.96|297.56|303.01|297.61|302.94|297.54|21
1643533360000|2022-01-30 09:02:40|302.97|297.57|302.93|297.53|302.97|297.57|302.93|297.53|7
1643533370000|2022-01-30 09:02:50|302.92|297.52|302.93|297.53|302.93|297.53|302.91|297.51|6
1643533380000|2022-01-30 09:03:00|302.92|297.52|302.98|297.58|302.98|297.58|302.92|297.52|10
1643533390000|2022-01-30 09:03:10|303|297.6|303.02|297.62|303.02|297.62|303|297.6|5
1643533400000|2022-01-30 09:03:20|303.03|297.63|303.03|297.63|303.03|297.63|303.02|297.62|3
1643533410000|2022-01-30 09:03:30|303.02|297.62|303|297.6|303.02|297.62|303|297.6|3
1643533420000|2022-01-30 09:03:40|303.01|297.61|302.93|297.53|303.02|297.62|302.92|297.52|10
1643533430000|2022-01-30 09:03:50|302.92|297.52|302.87|297.47|302.92|297.52|302.86|297.46|6
1643533440000|2022-01-30 09:04:00|302.88|297.48|302.89|297.49|302.91|297.51|302.87|297.47|10
1643533450000|2022-01-30 09:04:10|302.88|297.48|302.87|297.47|302.88|297.48|302.85|297.45|10
1643533460000|2022-01-30 09:04:20|302.88|297.48|302.88|297.48|302.88|297.48|302.87|297.47|5
1643533470000|2022-01-30 09:04:30|302.91|297.51|302.92|297.52|302.93|297.53|302.91|297.51|4
1643533480000|2022-01-30 09:04:40|302.91|297.51|302.92|297.52|302.92|297.52|302.9|297.5|3
1643533490000|2022-01-30 09:04:50|302.93|297.53|303.06|297.66|303.07|297.67|302.93|297.53|8
1643533500000|2022-01-30 09:05:00|303.07|297.67|303.39|297.99|303.39|297.99|303.07|297.67|24
1643533510000|2022-01-30 09:05:10|303.38|297.98|303.4|298|303.4|298|303.38|297.98|3
1643533520000|2022-01-30 09:05:20|303.41|298.01|303.36|297.96|303.42|298.02|303.36|297.96|5
1643533530000|2022-01-30 09:05:30|303.35|297.95|303.31|297.91|303.35|297.95|303.31|297.91|5
1643533540000|2022-01-30 09:05:40|303.32|297.92|303.35|297.95|303.36|297.96|303.32|297.92|6
1643533550000|2022-01-30 09:05:50|303.36|297.96|303.36|297.96|303.37|297.97|303.35|297.95|5
1643533560000|2022-01-30 09:06:00|303.34|297.94|303.35|297.95|303.35|297.95|303.34|297.94|2
1643533570000|2022-01-30 09:06:10|303.36|297.96|303.35|297.95|303.36|297.96|303.32|297.92|8
1643533580000|2022-01-30 09:06:20|303.36|297.96|303.46|298.06|303.46|298.06|303.36|297.96|13
1643533590000|2022-01-30 09:06:30|303.48|298.08|303.46|298.06|303.48|298.08|303.46|298.06|2
1643533600000|2022-01-30 09:06:40|303.48|298.08|303.48|298.08|303.5|298.1|303.45|298.05|9
1643533610000|2022-01-30 09:06:50|303.49|298.09|303.5|298.1|303.5|298.1|303.46|298.06|11
1643533620000|2022-01-30 09:07:00|303.51|298.11|303.54|298.14|303.56|298.16|303.5|298.1|10
1643533630000|2022-01-30 09:07:10|303.55|298.15|303.53|298.13|303.55|298.15|303.52|298.12|6
1643533640000|2022-01-30 09:07:20|303.52|298.12|303.47|298.07|303.54|298.14|303.47|298.07|11
1643533650000|2022-01-30 09:07:30|303.46|298.06|303.44|298.04|303.46|298.06|303.44|298.04|3
1643533660000|2022-01-30 09:07:40|303.4|298|303.35|297.95|303.4|298|303.35|297.95|8
1643533670000|2022-01-30 09:07:50|303.37|297.97|303.36|297.96|303.37|297.97|303.36|297.96|6
1643533690000|2022-01-30 09:08:10|303.37|297.97|303.38|297.98|303.38|297.98|303.36|297.96|4
1643533700000|2022-01-30 09:08:20|303.39|297.99|303.35|297.95|303.39|297.99|303.35|297.95|7
1643533710000|2022-01-30 09:08:30|303.34|297.94|303.33|297.93|303.34|297.94|303.33|297.93|2
1643533720000|2022-01-30 09:08:40|303.34|297.94|303.34|297.94|303.34|297.94|303.34|297.94|1
1643533760000|2022-01-30 09:09:20|303.35|297.95|303.37|297.97|303.37|297.97|303.35|297.95|8
1643533770000|2022-01-30 09:09:30|303.38|297.98|303.38|297.98|303.38|297.98|303.38|297.98|1
1643533780000|2022-01-30 09:09:40|303.37|297.97|303.36|297.96|303.37|297.97|303.34|297.94|5
1643533790000|2022-01-30 09:09:50|303.35|297.95|303.33|297.93|303.35|297.95|303.32|297.92|3
1643533800000|2022-01-30 09:10:00|303.32|297.92|303.31|297.91|303.32|297.92|303.31|297.91|2
1643533810000|2022-01-30 09:10:10|303.32|297.92|303.32|297.92|303.32|297.92|303.31|297.91|7
1643533820000|2022-01-30 09:10:20|303.33|297.93|303.33|297.93|303.33|297.93|303.32|297.92|3
1643533830000|2022-01-30 09:10:30|303.32|297.92|303.36|297.96|303.37|297.97|303.32|297.92|8
1643533840000|2022-01-30 09:10:40|303.37|297.97|303.37|297.97|303.37|297.97|303.36|297.96|7
1643533850000|2022-01-30 09:10:50|303.36|297.96|303.33|297.93|303.36|297.96|303.33|297.93|4
1643533860000|2022-01-30 09:11:00|303.32|297.92|303.31|297.91|303.32|297.92|303.31|297.91|2
1643533870000|2022-01-30 09:11:10|303.3|297.9|303.29|297.89|303.31|297.91|303.29|297.89|5
1643533880000|2022-01-30 09:11:20|303.3|297.9|303.31|297.91|303.31|297.91|303.29|297.89|5
1643533890000|2022-01-30 09:11:30|303.32|297.92|303.32|297.92|303.32|297.92|303.31|297.91|3
1643533900000|2022-01-30 09:11:40|303.34|297.94|303.41|298.01|303.42|298.02|303.34|297.94|9
1643533910000|2022-01-30 09:11:50|303.4|298|303.37|297.97|303.4|298|303.37|297.97|5
1643533920000|2022-01-30 09:12:00|303.38|297.98|303.36|297.96|303.38|297.98|303.36|297.96|5
1643533930000|2022-01-30 09:12:10|303.37|297.97|303.39|297.99|303.4|298|303.37|297.97|8
1643533940000|2022-01-30 09:12:20|303.38|297.98|303.38|297.98|303.38|297.98|303.37|297.97|3
1643533950000|2022-01-30 09:12:30|303.37|297.97|303.38|297.98|303.38|297.98|303.37|297.97|2
1643533960000|2022-01-30 09:12:40|303.39|297.99|303.39|297.99|303.39|297.99|303.38|297.98|3
1643533970000|2022-01-30 09:12:50|303.4|298|303.4|298|303.4|298|303.4|298|1
1643533980000|2022-01-30 09:13:00|303.41|298.01|303.4|298|303.41|298.01|303.4|298|2
1643533990000|2022-01-30 09:13:10|303.41|298.01|303.41|298.01|303.41|298.01|303.41|298.01|1
1643534010000|2022-01-30 09:13:30|303.4|298|303.34|297.94|303.41|298.01|303.34|297.94|8
1643534020000|2022-01-30 09:13:40|303.33|297.93|303.27|297.87|303.34|297.94|303.27|297.87|10
1643534030000|2022-01-30 09:13:50|303.28|297.88|303.27|297.87|303.28|297.88|303.27|297.87|6
1643534040000|2022-01-30 09:14:00|303.28|297.88|303.28|297.88|303.28|297.88|303.27|297.87|5
1643534050000|2022-01-30 09:14:10|303.27|297.87|303.26|297.86|303.27|297.87|303.26|297.86|2
1643534060000|2022-01-30 09:14:20|303.25|297.85|303.24|297.84|303.25|297.85|303.23|297.83|10
1643534070000|2022-01-30 09:14:30|303.23|297.83|303.16|297.76|303.25|297.85|303.16|297.76|17
1643534080000|2022-01-30 09:14:40|303.15|297.75|303.15|297.75|303.16|297.76|303.15|297.75|5
1643534090000|2022-01-30 09:14:50|303.12|297.72|303.14|297.74|303.14|297.74|303.12|297.72|2
1643534100000|2022-01-30 09:15:00|303.13|297.73|303.13|297.73|303.13|297.73|303.13|297.73|1
1643534110000|2022-01-30 09:15:10|303.12|297.72|303.13|297.73|303.13|297.73|303.12|297.72|2
1643534130000|2022-01-30 09:15:30|303.12|297.72|303.13|297.73|303.13|297.73|303.12|297.72|4
1643534140000|2022-01-30 09:15:40|303.12|297.72|303.13|297.73|303.13|297.73|303.12|297.72|2
1643534150000|2022-01-30 09:15:50|303.14|297.74|303.14|297.74|303.14|297.74|303.13|297.73|7
1643534170000|2022-01-30 09:16:10|303.15|297.75|303.14|297.74|303.15|297.75|303.14|297.74|2
1643534190000|2022-01-30 09:16:30|303.15|297.75|303.16|297.76|303.16|297.76|303.15|297.75|4
1643534210000|2022-01-30 09:16:50|303.15|297.75|303.14|297.74|303.15|297.75|303.14|297.74|2
1643534220000|2022-01-30 09:17:00|303.15|297.75|303.15|297.75|303.15|297.75|303.15|297.75|1
1643534230000|2022-01-30 09:17:10|303.14|297.74|303.14|297.74|303.15|297.75|303.12|297.72|6
1643534240000|2022-01-30 09:17:20|303.13|297.73|303.14|297.74|303.15|297.75|303.13|297.73|4
1643534250000|2022-01-30 09:17:30|303.16|297.76|303.21|297.81|303.21|297.81|303.16|297.76|9
1643534260000|2022-01-30 09:17:40|303.2|297.8|303.14|297.74|303.2|297.8|303.14|297.74|9
1643534280000|2022-01-30 09:18:00|303.15|297.75|303.15|297.75|303.15|297.75|303.15|297.75|1
1643534290000|2022-01-30 09:18:10|303.14|297.74|303.15|297.75|303.15|297.75|303.14|297.74|6
1643534300000|2022-01-30 09:18:20|303.14|297.74|303.14|297.74|303.14|297.74|303.14|297.74|1
1643534310000|2022-01-30 09:18:30|303.15|297.75|303.2|297.8|303.2|297.8|303.14|297.74|6
1643534320000|2022-01-30 09:18:40|303.19|297.79|303.15|297.75|303.19|297.79|303.15|297.75|5
1643534330000|2022-01-30 09:18:50|303.16|297.76|303.8|298.4|303.8|298.4|303.16|297.76|16
1643534340000|2022-01-30 09:19:00|303.81|298.41|303.92|298.52|303.92|298.52|303.8|298.4|6
1643534350000|2022-01-30 09:19:10|303.94|298.54|303.99|298.59|303.99|298.59|303.94|298.54|5
1643534360000|2022-01-30 09:19:20|304|298.6|304|298.6|304|298.6|304|298.6|1
1643534370000|2022-01-30 09:19:30|304.01|298.61|304.07|298.67|304.07|298.67|304|298.6|6
1643534380000|2022-01-30 09:19:40|304.06|298.66|304.06|298.66|304.07|298.67|304.06|298.66|5
1643534390000|2022-01-30 09:19:50|304.07|298.67|304.12|298.72|304.13|298.73|304.07|298.67|7
1643534400000|2022-01-30 09:20:00|304.11|298.71|304.17|298.77|304.18|298.78|304.11|298.71|12
1643534410000|2022-01-30 09:20:10|304.18|298.78|304.17|298.77|304.18|298.78|304.17|298.77|2
1643534420000|2022-01-30 09:20:20|304.18|298.78|304.18|298.78|304.18|298.78|304.17|298.77|3
1643534430000|2022-01-30 09:20:30|304.17|298.77|303.81|298.41|304.17|298.77|303.8|298.4|20
1643534440000|2022-01-30 09:20:40|303.8|298.4|303.73|298.33|303.81|298.41|303.73|298.33|10
1643534450000|2022-01-30 09:20:50|303.74|298.34|303.94|298.54|303.94|298.54|303.73|298.33|20
1643534460000|2022-01-30 09:21:00|303.93|298.53|303.91|298.51|303.93|298.53|303.91|298.51|9
1643534470000|2022-01-30 09:21:10|303.85|298.45|303.72|298.32|303.85|298.45|303.72|298.32|10
1643534480000|2022-01-30 09:21:20|303.71|298.31|303.63|298.23|303.71|298.31|303.63|298.23|11
1643534490000|2022-01-30 09:21:30|303.62|298.22|303.63|298.23|303.64|298.24|303.61|298.21|12
1643534500000|2022-01-30 09:21:40|303.62|298.22|303.62|298.22|303.63|298.23|303.62|298.22|9
1643534510000|2022-01-30 09:21:50|303.63|298.23|303.48|298.08|303.63|298.23|303.48|298.08|11
1643534520000|2022-01-30 09:22:00|303.47|298.07|303.49|298.09|303.5|298.1|303.47|298.07|14
1643534530000|2022-01-30 09:22:10|303.5|298.1|303.61|298.21|303.62|298.22|303.5|298.1|12
1643534540000|2022-01-30 09:22:20|303.62|298.22|303.67|298.27|303.67|298.27|303.62|298.22|12
1643534550000|2022-01-30 09:22:30|303.68|298.28|303.81|298.41|303.83|298.43|303.68|298.28|13
1643534560000|2022-01-30 09:22:40|303.82|298.42|303.82|298.42|303.83|298.43|303.82|298.42|3
1643534570000|2022-01-30 09:22:50|303.83|298.43|303.85|298.45|303.86|298.46|303.83|298.43|9
1643534580000|2022-01-30 09:23:00|303.86|298.46|303.84|298.44|303.86|298.46|303.83|298.43|7
1643534590000|2022-01-30 09:23:10|303.83|298.43|303.83|298.43|303.83|298.43|303.83|298.43|1
1643534600000|2022-01-30 09:23:20|303.84|298.44|303.84|298.44|303.84|298.44|303.83|298.43|3
1643534620000|2022-01-30 09:23:40|303.83|298.43|303.83|298.43|303.83|298.43|303.83|298.43|1
1643534630000|2022-01-30 09:23:50|303.84|298.44|303.87|298.47|303.87|298.47|303.83|298.43|6
1643534640000|2022-01-30 09:24:00|303.86|298.46|303.87|298.47|303.87|298.47|303.86|298.46|2
1643534650000|2022-01-30 09:24:10|303.88|298.48|303.88|298.48|303.88|298.48|303.88|298.48|1
1643534660000|2022-01-30 09:24:20|303.87|298.47|303.87|298.47|303.88|298.48|303.87|298.47|3
1643534670000|2022-01-30 09:24:30|303.86|298.46|303.86|298.46|303.86|298.46|303.86|298.46|1
1643534680000|2022-01-30 09:24:40|303.87|298.47|303.86|298.46|303.87|298.47|303.86|298.46|4
1643534690000|2022-01-30 09:24:50|303.85|298.45|303.85|298.45|303.86|298.46|303.85|298.45|3
1643534700000|2022-01-30 09:25:00|303.84|298.44|303.75|298.35|303.84|298.44|303.75|298.35|9
1643534710000|2022-01-30 09:25:10|303.76|298.36|303.76|298.36|303.8|298.4|303.75|298.35|8
1643534720000|2022-01-30 09:25:20|303.77|298.37|303.74|298.34|303.78|298.38|303.73|298.33|12
1643534730000|2022-01-30 09:25:30|303.73|298.33|303.34|297.94|303.73|298.33|303.33|297.93|25
1643534740000|2022-01-30 09:25:40|303.33|297.93|303.31|297.91|303.35|297.95|303.29|297.89|17
1643534750000|2022-01-30 09:25:50|303.3|297.9|303.12|297.72|303.31|297.91|303.12|297.72|22
1643534760000|2022-01-30 09:26:00|303.11|297.71|302.88|297.48|303.11|297.71|302.88|297.48|18
1643534770000|2022-01-30 09:26:10|302.9|297.5|302.54|297.14|302.9|297.5|302.54|297.14|20
1643534780000|2022-01-30 09:26:20|302.55|297.15|302.57|297.17|302.64|297.24|302.55|297.15|20
1643534790000|2022-01-30 09:26:30|302.56|297.16|302.39|296.99|302.57|297.17|302.38|296.98|15
1643534800000|2022-01-30 09:26:40|302.38|296.98|302.33|296.93|302.39|296.99|302.23|296.83|26
1643534810000|2022-01-30 09:26:50|302.34|296.94|302.45|297.05|302.46|297.06|302.32|296.92|13
1643534820000|2022-01-30 09:27:00|302.44|297.04|302.69|297.29|302.7|297.3|302.44|297.04|18
1643534830000|2022-01-30 09:27:10|302.66|297.26|302.62|297.22|302.69|297.29|302.62|297.22|13
1643534840000|2022-01-30 09:27:20|302.63|297.23|302.68|297.28|302.69|297.29|302.62|297.22|15
1643534850000|2022-01-30 09:27:30|302.69|297.29|302.72|297.32|302.73|297.33|302.69|297.29|6
1643534860000|2022-01-30 09:27:40|302.71|297.31|302.72|297.32|302.72|297.32|302.71|297.31|2
1643534870000|2022-01-30 09:27:50|302.71|297.31|302.7|297.3|302.72|297.32|302.68|297.28|12
1643534880000|2022-01-30 09:28:00|302.71|297.31|302.73|297.33|302.73|297.33|302.71|297.31|3
1643534890000|2022-01-30 09:28:10|302.72|297.32|302.73|297.33|302.78|297.38|302.71|297.31|11
1643534900000|2022-01-30 09:28:20|302.72|297.32|302.65|297.25|302.72|297.32|302.65|297.25|10
1643534910000|2022-01-30 09:28:30|302.66|297.26|302.71|297.31|302.72|297.32|302.66|297.26|7
1643534920000|2022-01-30 09:28:40|302.72|297.32|302.73|297.33|302.73|297.33|302.72|297.32|2
1643534930000|2022-01-30 09:28:50|302.74|297.34|302.68|297.28|302.74|297.34|302.67|297.27|10
1643534940000|2022-01-30 09:29:00|302.64|297.24|302.68|297.28|302.68|297.28|302.63|297.23|18
1643534950000|2022-01-30 09:29:10|302.67|297.27|302.83|297.43|302.83|297.43|302.67|297.27|11
1643534960000|2022-01-30 09:29:20|302.81|297.41|302.77|297.37|302.81|297.41|302.76|297.36|11
1643534970000|2022-01-30 09:29:30|302.75|297.35|302.6|297.2|302.75|297.35|302.57|297.17|21
1643534980000|2022-01-30 09:29:40|302.61|297.21|302.52|297.12|302.62|297.22|302.51|297.11|14
1643534990000|2022-01-30 09:29:50|302.51|297.11|302.64|297.24|302.65|297.25|302.51|297.11|18
1643535000000|2022-01-30 09:30:00|302.63|297.23|302.65|297.25|302.65|297.25|302.61|297.21|13
1643535010000|2022-01-30 09:30:10|302.64|297.24|302.77|297.37|302.77|297.37|302.64|297.24|16
1643535020000|2022-01-30 09:30:20|302.78|297.38|302.81|297.41|302.82|297.42|302.78|297.38|17
1643535030000|2022-01-30 09:30:30|302.82|297.42|302.79|297.39|302.87|297.47|302.79|297.39|14
1643535040000|2022-01-30 09:30:40|302.77|297.37|302.74|297.34|302.77|297.37|302.73|297.33|11
1643535050000|2022-01-30 09:30:50|302.75|297.35|302.82|297.42|302.84|297.44|302.75|297.35|13
1643535060000|2022-01-30 09:31:00|302.84|297.44|302.86|297.46|302.86|297.46|302.84|297.44|7
1643535070000|2022-01-30 09:31:10|302.85|297.45|302.84|297.44|302.87|297.47|302.84|297.44|8
1643535080000|2022-01-30 09:31:20|302.83|297.43|302.89|297.49|302.89|297.49|302.83|297.43|8
1643535090000|2022-01-30 09:31:30|302.87|297.47|302.9|297.5|302.9|297.5|302.87|297.47|5
1643535100000|2022-01-30 09:31:40|302.91|297.51|302.9|297.5|302.92|297.52|302.9|297.5|3
1643535110000|2022-01-30 09:31:50|302.91|297.51|302.99|297.59|303|297.6|302.91|297.51|10
1643535120000|2022-01-30 09:32:00|303|297.6|303|297.6|303|297.6|302.98|297.58|5
1643535130000|2022-01-30 09:32:10|302.99|297.59|303.07|297.67|303.07|297.67|302.99|297.59|16
1643535140000|2022-01-30 09:32:20|303.06|297.66|303.19|297.79|303.19|297.79|303.06|297.66|15
1643535150000|2022-01-30 09:32:30|303.18|297.78|303.19|297.79|303.19|297.79|303.18|297.78|12
1643535160000|2022-01-30 09:32:40|303.18|297.78|303.25|297.85|303.25|297.85|303.18|297.78|8
1643535170000|2022-01-30 09:32:50|303.26|297.86|303.3|297.9|303.31|297.91|303.25|297.85|8
1643535180000|2022-01-30 09:33:00|303.31|297.91|303.32|297.92|303.32|297.92|303.31|297.91|4
1643535190000|2022-01-30 09:33:10|303.3|297.9|303.28|297.88|303.33|297.93|303.27|297.87|5
1643535200000|2022-01-30 09:33:20|303.27|297.87|303.13|297.73|303.27|297.87|303.13|297.73|10
1643535210000|2022-01-30 09:33:30|303.12|297.72|303.18|297.78|303.19|297.79|303.12|297.72|10
1643535220000|2022-01-30 09:33:40|303.17|297.77|303.18|297.78|303.18|297.78|303.17|297.77|4
1643535230000|2022-01-30 09:33:50|303.17|297.77|303.26|297.86|303.26|297.86|303.17|297.77|13
1643535240000|2022-01-30 09:34:00|303.27|297.87|303.26|297.86|303.27|297.87|303.26|297.86|2
1643535250000|2022-01-30 09:34:10|303.27|297.87|303.32|297.92|303.32|297.92|303.27|297.87|12
1643535260000|2022-01-30 09:34:20|303.33|297.93|303.36|297.96|303.36|297.96|303.33|297.93|3
1643535270000|2022-01-30 09:34:30|303.35|297.95|303.36|297.96|303.37|297.97|303.33|297.93|11
1643535280000|2022-01-30 09:34:40|303.37|297.97|303.37|297.97|303.37|297.97|303.35|297.95|5
1643535290000|2022-01-30 09:34:50|303.38|297.98|303.37|297.97|303.38|297.98|303.36|297.96|6
1643535300000|2022-01-30 09:35:00|303.36|297.96|303.33|297.93|303.36|297.96|303.33|297.93|8
1643535310000|2022-01-30 09:35:10|303.35|297.95|303.34|297.94|303.35|297.95|303.26|297.86|17
1643535320000|2022-01-30 09:35:20|303.35|297.95|303.33|297.93|303.35|297.95|303.32|297.92|5
1643535330000|2022-01-30 09:35:30|303.32|297.92|303.28|297.88|303.34|297.94|303.28|297.88|9
1643535340000|2022-01-30 09:35:40|303.29|297.89|303.22|297.82|303.29|297.89|303.22|297.82|11
1643535350000|2022-01-30 09:35:50|303.21|297.81|303.22|297.82|303.23|297.83|303.2|297.8|9
1643535360000|2022-01-30 09:36:00|303.23|297.83|303.23|297.83|303.24|297.84|303.16|297.76|12
1643535370000|2022-01-30 09:36:10|303.24|297.84|303.26|297.86|303.26|297.86|303.24|297.84|8
1643535380000|2022-01-30 09:36:20|303.25|297.85|303.25|297.85|303.25|297.85|303.25|297.85|1
1643535390000|2022-01-30 09:36:30|303.24|297.84|303.24|297.84|303.24|297.84|303.23|297.83|3
1643535400000|2022-01-30 09:36:40|303.23|297.83|303.3|297.9|303.31|297.91|303.23|297.83|12
1643535420000|2022-01-30 09:37:00|303.29|297.89|303.31|297.91|303.32|297.92|303.29|297.89|8
1643535430000|2022-01-30 09:37:10|303.3|297.9|303.3|297.9|303.3|297.9|303.29|297.89|9
1643535440000|2022-01-30 09:37:20|303.31|297.91|303.39|297.99|303.39|297.99|303.31|297.91|6
1643535450000|2022-01-30 09:37:30|303.4|298|303.54|298.14|303.57|298.17|303.4|298|15
1643535460000|2022-01-30 09:37:40|303.55|298.15|303.56|298.16|303.58|298.18|303.55|298.15|8
1643535470000|2022-01-30 09:37:50|303.55|298.15|303.65|298.25|303.65|298.25|303.55|298.15|12
1643535480000|2022-01-30 09:38:00|303.66|298.26|303.79|298.39|303.81|298.41|303.65|298.25|21
1643535490000|2022-01-30 09:38:10|303.78|298.38|303.71|298.31|303.8|298.4|303.69|298.29|11
1643535500000|2022-01-30 09:38:20|303.72|298.32|303.8|298.4|303.8|298.4|303.68|298.28|19
1643535510000|2022-01-30 09:38:30|303.81|298.41|303.8|298.4|303.81|298.41|303.78|298.38|10
1643535520000|2022-01-30 09:38:40|303.79|298.39|303.78|298.38|303.79|298.39|303.76|298.36|12
1643535530000|2022-01-30 09:38:50|303.77|298.37|303.78|298.38|303.79|298.39|303.77|298.37|6
1643535540000|2022-01-30 09:39:00|303.79|298.39|303.78|298.38|303.79|298.39|303.76|298.36|15
1643535550000|2022-01-30 09:39:10|303.77|298.37|303.78|298.38|303.78|298.38|303.77|298.37|6
1643535560000|2022-01-30 09:39:20|303.8|298.4|303.82|298.42|303.82|298.42|303.8|298.4|6
1643535570000|2022-01-30 09:39:30|303.83|298.43|303.85|298.45|303.85|298.45|303.83|298.43|9
1643535580000|2022-01-30 09:39:40|303.88|298.48|303.84|298.44|303.88|298.48|303.84|298.44|7
1643535590000|2022-01-30 09:39:50|303.85|298.45|303.86|298.46|303.89|298.49|303.85|298.45|13
1643535600000|2022-01-30 09:40:00|303.87|298.47|303.88|298.48|303.88|298.48|303.85|298.45|5
1643535610000|2022-01-30 09:40:10|303.89|298.49|303.91|298.51|303.92|298.52|303.89|298.49|6
1643535620000|2022-01-30 09:40:20|303.9|298.5|303.89|298.49|303.91|298.51|303.89|298.49|4
1643535630000|2022-01-30 09:40:30|303.88|298.48|303.7|298.3|303.88|298.48|303.7|298.3|18
1643535640000|2022-01-30 09:40:40|303.68|298.28|303.69|298.29|303.7|298.3|303.68|298.28|6
1643535650000|2022-01-30 09:40:50|303.7|298.3|303.68|298.28|303.7|298.3|303.68|298.28|5
1643535660000|2022-01-30 09:41:00|303.67|298.27|303.68|298.28|303.68|298.28|303.67|298.27|4
1643535670000|2022-01-30 09:41:10|303.7|298.3|303.73|298.33|303.73|298.33|303.67|298.27|8
1643535680000|2022-01-30 09:41:20|303.72|298.32|303.73|298.33|303.73|298.33|303.72|298.32|4
1643535690000|2022-01-30 09:41:30|303.74|298.34|303.74|298.34|303.74|298.34|303.71|298.31|9
1643535700000|2022-01-30 09:41:40|303.73|298.33|303.66|298.26|303.74|298.34|303.66|298.26|11
1643535710000|2022-01-30 09:41:50|303.67|298.27|303.69|298.29|303.7|298.3|303.67|298.27|9
1643535720000|2022-01-30 09:42:00|303.7|298.3|303.72|298.32|303.74|298.34|303.7|298.3|5
1643535730000|2022-01-30 09:42:10|303.7|298.3|303.57|298.17|303.72|298.32|303.57|298.17|11
1643535740000|2022-01-30 09:42:20|303.56|298.16|303.53|298.13|303.56|298.16|303.51|298.11|12
1643535750000|2022-01-30 09:42:30|303.52|298.12|303.52|298.12|303.53|298.13|303.51|298.11|5
1643535760000|2022-01-30 09:42:40|303.51|298.11|303.64|298.24|303.65|298.25|303.51|298.11|15
1643535770000|2022-01-30 09:42:50|303.65|298.25|303.66|298.26|303.67|298.27|303.65|298.25|6
1643535790000|2022-01-30 09:43:10|303.68|298.28|303.58|298.18|303.69|298.29|303.58|298.18|12
1643535800000|2022-01-30 09:43:20|303.55|298.15|303.41|298.01|303.56|298.16|303.41|298.01|15
1643535810000|2022-01-30 09:43:30|303.37|297.97|303.52|298.12|303.54|298.14|303.37|297.97|15
1643535820000|2022-01-30 09:43:40|303.53|298.13|303.59|298.19|303.6|298.2|303.51|298.11|24
1643535830000|2022-01-30 09:43:50|303.6|298.2|303.58|298.18|303.6|298.2|303.57|298.17|9
1643535840000|2022-01-30 09:44:00|303.59|298.19|303.58|298.18|303.59|298.19|303.56|298.16|6
1643535850000|2022-01-30 09:44:10|303.57|298.17|303.46|298.06|303.57|298.17|303.44|298.04|12
1643535860000|2022-01-30 09:44:20|303.45|298.05|303.43|298.03|303.46|298.06|303.42|298.02|8
1643535870000|2022-01-30 09:44:30|303.39|297.99|303.42|298.02|303.42|298.02|303.39|297.99|14
1643535880000|2022-01-30 09:44:40|303.41|298.01|303.38|297.98|303.41|298.01|303.37|297.97|7
1643535890000|2022-01-30 09:44:50|303.39|297.99|303.38|297.98|303.41|298.01|303.38|297.98|7
1643535900000|2022-01-30 09:45:00|303.39|297.99|303.32|297.92|303.39|297.99|303.32|297.92|10
1643535910000|2022-01-30 09:45:10|303.31|297.91|303.3|297.9|303.32|297.92|303.29|297.89|8
1643535920000|2022-01-30 09:45:20|303.32|297.92|303.3|297.9|303.32|297.92|303.3|297.9|5
1643535930000|2022-01-30 09:45:30|303.31|297.91|303.45|298.05|303.47|298.07|303.31|297.91|12
1643535940000|2022-01-30 09:45:40|303.46|298.06|303.32|297.92|303.46|298.06|303.32|297.92|16
1643535950000|2022-01-30 09:45:50|303.3|297.9|303.38|297.98|303.38|297.98|303.3|297.9|8
1643535960000|2022-01-30 09:46:00|303.39|297.99|303.4|298|303.41|298.01|303.38|297.98|5
1643535970000|2022-01-30 09:46:10|303.41|298.01|303.41|298.01|303.41|298.01|303.4|298|3
1643535980000|2022-01-30 09:46:20|303.4|298|303.43|298.03|303.45|298.05|303.4|298|10
1643535990000|2022-01-30 09:46:30|303.42|298.02|303.43|298.03|303.45|298.05|303.42|298.02|7
1643536000000|2022-01-30 09:46:40|303.42|298.02|303.42|298.02|303.43|298.03|303.42|298.02|3
1643536010000|2022-01-30 09:46:50|303.38|297.98|303.38|297.98|303.38|297.98|303.37|297.97|3
1643536030000|2022-01-30 09:47:10|303.41|298.01|303.54|298.14|303.54|298.14|303.41|298.01|13
1643536040000|2022-01-30 09:47:20|303.53|298.13|303.49|298.09|303.53|298.13|303.48|298.08|6
1643536050000|2022-01-30 09:47:30|303.51|298.11|303.47|298.07|303.51|298.11|303.46|298.06|12
1643536060000|2022-01-30 09:47:40|303.46|298.06|303.43|298.03|303.48|298.08|303.43|298.03|15
1643536070000|2022-01-30 09:47:50|303.4|298|303.43|298.03|303.43|298.03|303.39|297.99|10
1643536080000|2022-01-30 09:48:00|303.42|298.02|303.53|298.13|303.53|298.13|303.41|298.01|9
1643536090000|2022-01-30 09:48:10|303.52|298.12|303.46|298.06|303.52|298.12|303.46|298.06|6
1643536100000|2022-01-30 09:48:20|303.45|298.05|303.45|298.05|303.45|298.05|303.45|298.05|1
1643536110000|2022-01-30 09:48:30|303.44|298.04|303.43|298.03|303.45|298.05|303.42|298.02|9
1643536120000|2022-01-30 09:48:40|303.44|298.04|303.44|298.04|303.44|298.04|303.43|298.03|7
1643536130000|2022-01-30 09:48:50|303.43|298.03|303.37|297.97|303.43|298.03|303.37|297.97|3
1643536140000|2022-01-30 09:49:00|303.33|297.93|303.22|297.82|303.34|297.94|303.16|297.76|24
1643536150000|2022-01-30 09:49:10|303.21|297.81|303.17|297.77|303.21|297.81|303.16|297.76|12
1643536160000|2022-01-30 09:49:20|303.18|297.78|303.18|297.78|303.19|297.79|303.16|297.76|10
1643536170000|2022-01-30 09:49:30|303.19|297.79|303.12|297.72|303.23|297.83|303.11|297.71|16
1643536180000|2022-01-30 09:49:40|303.13|297.73|303.12|297.72|303.13|297.73|303.12|297.72|2
1643536190000|2022-01-30 09:49:50|303.1|297.7|303.02|297.62|303.1|297.7|303.01|297.61|13
1643536200000|2022-01-30 09:50:00|303.01|297.61|303.02|297.62|303.02|297.62|303.01|297.61|2
1643536210000|2022-01-30 09:50:10|303.03|297.63|303.02|297.62|303.03|297.63|303.02|297.62|6
1643536220000|2022-01-30 09:50:20|303.03|297.63|302.98|297.58|303.03|297.63|302.97|297.57|9
1643536230000|2022-01-30 09:50:30|303|297.6|302.99|297.59|303|297.6|302.99|297.59|2
1643536240000|2022-01-30 09:50:40|303|297.6|303|297.6|303|297.6|302.99|297.59|9
1643536250000|2022-01-30 09:50:50|302.99|297.59|303|297.6|303|297.6|302.99|297.59|2
1643536270000|2022-01-30 09:51:10|302.99|297.59|302.99|297.59|302.99|297.59|302.99|297.59|1
1643536280000|2022-01-30 09:51:20|303|297.6|302.99|297.59|303|297.6|302.99|297.59|4
1643536290000|2022-01-30 09:51:30|303|297.6|302.99|297.59|303|297.6|302.99|297.59|8
1643536300000|2022-01-30 09:51:40|303|297.6|303|297.6|303|297.6|302.99|297.59|15
1643536310000|2022-01-30 09:51:50|302.99|297.59|302.98|297.58|303|297.6|302.98|297.58|4
1643536320000|2022-01-30 09:52:00|302.99|297.59|302.98|297.58|302.99|297.59|302.98|297.58|2
1643536330000|2022-01-30 09:52:10|302.97|297.57|303.02|297.62|303.02|297.62|302.97|297.57|13
1643536340000|2022-01-30 09:52:20|303.01|297.61|302.97|297.57|303.01|297.61|302.97|297.57|11
1643536350000|2022-01-30 09:52:30|302.96|297.56|302.98|297.58|302.99|297.59|302.96|297.56|7
1643536360000|2022-01-30 09:52:40|302.99|297.59|302.99|297.59|303|297.6|302.99|297.59|3
1643536370000|2022-01-30 09:52:50|302.98|297.58|302.97|297.57|302.98|297.58|302.96|297.56|6
1643536380000|2022-01-30 09:53:00|302.96|297.56|302.96|297.56|302.97|297.57|302.96|297.56|5
1643536400000|2022-01-30 09:53:20|302.95|297.55|302.95|297.55|302.96|297.56|302.95|297.55|11
1643536410000|2022-01-30 09:53:30|302.92|297.52|302.86|297.46|302.92|297.52|302.86|297.46|9
1643536420000|2022-01-30 09:53:40|302.85|297.45|302.83|297.43|302.88|297.48|302.83|297.43|6
1643536430000|2022-01-30 09:53:50|302.8|297.4|302.87|297.47|302.87|297.47|302.77|297.37|11
1643536440000|2022-01-30 09:54:00|302.88|297.48|302.95|297.55|302.95|297.55|302.88|297.48|13
1643536460000|2022-01-30 09:54:20|302.96|297.56|302.91|297.51|302.96|297.56|302.91|297.51|4
1643536470000|2022-01-30 09:54:30|302.92|297.52|302.91|297.51|302.92|297.52|302.91|297.51|2
1643536480000|2022-01-30 09:54:40|302.9|297.5|302.91|297.51|302.91|297.51|302.9|297.5|2
1643536490000|2022-01-30 09:54:50|302.93|297.53|302.94|297.54|302.94|297.54|302.93|297.53|2
1643536500000|2022-01-30 09:55:00|302.93|297.53|302.93|297.53|302.94|297.54|302.92|297.52|5
1643536510000|2022-01-30 09:55:10|302.92|297.52|302.92|297.52|302.93|297.53|302.92|297.52|3
1643536520000|2022-01-30 09:55:20|302.91|297.51|302.87|297.47|302.91|297.51|302.87|297.47|4
1643536530000|2022-01-30 09:55:30|302.88|297.48|302.8|297.4|302.88|297.48|302.8|297.4|4
1643536540000|2022-01-30 09:55:40|302.79|297.39|302.8|297.4|302.8|297.4|302.78|297.38|5
1643536560000|2022-01-30 09:56:00|302.79|297.39|302.79|297.39|302.79|297.39|302.79|297.39|1
1643536570000|2022-01-30 09:56:10|302.78|297.38|302.74|297.34|302.78|297.38|302.73|297.33|8
1643536580000|2022-01-30 09:56:20|302.72|297.32|302.66|297.26|302.72|297.32|302.66|297.26|3
1643536590000|2022-01-30 09:56:30|302.65|297.25|302.64|297.24|302.65|297.25|302.64|297.24|2
1643536610000|2022-01-30 09:56:50|302.63|297.23|302.61|297.21|302.64|297.24|302.61|297.21|10
1643536620000|2022-01-30 09:57:00|302.6|297.2|302.6|297.2|302.61|297.21|302.6|297.2|3
1643536630000|2022-01-30 09:57:10|302.59|297.19|302.59|297.19|302.6|297.2|302.58|297.18|5
1643536640000|2022-01-30 09:57:20|302.58|297.18|302.58|297.18|302.59|297.19|302.58|297.18|3
1643536650000|2022-01-30 09:57:30|302.59|297.19|302.59|297.19|302.59|297.19|302.58|297.18|7
1643536660000|2022-01-30 09:57:40|302.58|297.18|302.57|297.17|302.58|297.18|302.57|297.17|4
1643536670000|2022-01-30 09:57:50|302.56|297.16|302.56|297.16|302.56|297.16|302.56|297.16|1
1643536680000|2022-01-30 09:58:00|302.55|297.15|302.56|297.16|302.56|297.16|302.55|297.15|4
1643536690000|2022-01-30 09:58:10|302.55|297.15|302.56|297.16|302.56|297.16|302.55|297.15|2
1643536700000|2022-01-30 09:58:20|302.57|297.17|302.78|297.38|302.78|297.38|302.57|297.17|13
1643536710000|2022-01-30 09:58:30|302.77|297.37|302.77|297.37|302.81|297.41|302.77|297.37|8
1643536720000|2022-01-30 09:58:40|302.73|297.33|302.65|297.25|302.73|297.33|302.65|297.25|7
1643536730000|2022-01-30 09:58:50|302.64|297.24|302.65|297.25|302.66|297.26|302.63|297.23|5
1643536740000|2022-01-30 09:59:00|302.66|297.26|302.63|297.23|302.66|297.26|302.62|297.22|14
1643536750000|2022-01-30 09:59:10|302.64|297.24|302.64|297.24|302.64|297.24|302.64|297.24|1
1643536760000|2022-01-30 09:59:20|302.65|297.25|302.62|297.22|302.65|297.25|302.62|297.22|5
1643536770000|2022-01-30 09:59:30|302.61|297.21|302.53|297.13|302.61|297.21|302.53|297.13|5
1643536780000|2022-01-30 09:59:40|302.52|297.12|302.47|297.07|302.52|297.12|302.47|297.07|5
1643536790000|2022-01-30 09:59:50|302.45|297.05|302.34|296.94|302.45|297.05|302.34|296.94|13
1643536800000|2022-01-30 10:00:00|302.35|296.95|302.25|296.85|302.35|296.95|302.25|296.85|10
1643536810000|2022-01-30 10:00:10|302.24|296.84|302.23|296.83|302.24|296.84|302.2|296.8|14
1643536820000|2022-01-30 10:00:20|302.22|296.82|302.36|296.96|302.36|296.96|302.22|296.82|10
1643536830000|2022-01-30 10:00:30|302.4|297|302.38|296.98|302.46|297.06|302.38|296.98|15
1643536840000|2022-01-30 10:00:40|302.37|296.97|302.39|296.99|302.39|296.99|302.37|296.97|7
1643536850000|2022-01-30 10:00:50|302.38|296.98|302.31|296.91|302.38|296.98|302.31|296.91|6
1643536860000|2022-01-30 10:01:00|302.3|296.9|302.28|296.88|302.3|296.9|302.28|296.88|11
1643536870000|2022-01-30 10:01:10|302.29|296.89|302.27|296.87|302.29|296.89|302.27|296.87|2
1643536880000|2022-01-30 10:01:20|302.26|296.86|302.25|296.85|302.27|296.87|302.25|296.85|3
1643536890000|2022-01-30 10:01:30|302.26|296.86|302.4|297|302.4|297|302.26|296.86|11
1643536900000|2022-01-30 10:01:40|302.41|297.01|302.34|296.94|302.41|297.01|302.34|296.94|11
1643536910000|2022-01-30 10:01:50|302.32|296.92|302.22|296.82|302.35|296.95|302.22|296.82|9
1643536920000|2022-01-30 10:02:00|302.21|296.81|302.29|296.89|302.36|296.96|302.21|296.81|21
1643536930000|2022-01-30 10:02:10|302.27|296.87|302.29|296.89|302.3|296.9|302.27|296.87|8
1643536940000|2022-01-30 10:02:20|302.28|296.88|302.28|296.88|302.28|296.88|302.28|296.88|1
1643536950000|2022-01-30 10:02:30|302.29|296.89|302.28|296.88|302.29|296.89|302.27|296.87|8
1643536960000|2022-01-30 10:02:40|302.29|296.89|302.28|296.88|302.29|296.89|302.27|296.87|4
1643536970000|2022-01-30 10:02:50|302.27|296.87|302.41|297.01|302.41|297.01|302.25|296.85|13
1643536980000|2022-01-30 10:03:00|302.4|297|302.47|297.07|302.48|297.08|302.39|296.99|11
1643536990000|2022-01-30 10:03:10|302.48|297.08|302.48|297.08|302.48|297.08|302.48|297.08|1
1643537000000|2022-01-30 10:03:20|302.47|297.07|302.47|297.07|302.47|297.07|302.47|297.07|1
1643537010000|2022-01-30 10:03:30|302.46|297.06|302.2|296.8|302.46|297.06|302.2|296.8|17
1643537020000|2022-01-30 10:03:40|302.19|296.79|302.17|296.77|302.21|296.81|302.17|296.77|6
1643537030000|2022-01-30 10:03:50|302.16|296.76|302.13|296.73|302.16|296.76|302.13|296.73|8
1643537040000|2022-01-30 10:04:00|302.14|296.74|302.18|296.78|302.19|296.79|302.14|296.74|11
1643537050000|2022-01-30 10:04:10|302.19|296.79|302.27|296.87|302.27|296.87|302.19|296.79|9
1643537060000|2022-01-30 10:04:20|302.26|296.86|302.27|296.87|302.27|296.87|302.26|296.86|6
1643537070000|2022-01-30 10:04:30|302.28|296.88|302.27|296.87|302.28|296.88|302.26|296.86|6
1643537080000|2022-01-30 10:04:40|302.26|296.86|302.22|296.82|302.27|296.87|302.21|296.81|11
1643537090000|2022-01-30 10:04:50|302.21|296.81|302.14|296.74|302.22|296.82|302.14|296.74|8
1643537100000|2022-01-30 10:05:00|302.13|296.73|302.15|296.75|302.15|296.75|302.11|296.71|8
1643537110000|2022-01-30 10:05:10|302.16|296.76|302.21|296.81|302.22|296.82|302.15|296.75|12
1643537120000|2022-01-30 10:05:20|302.22|296.82|302.21|296.81|302.23|296.83|302.2|296.8|10
1643537130000|2022-01-30 10:05:30|302.2|296.8|302.2|296.8|302.2|296.8|302.19|296.79|3
1643537140000|2022-01-30 10:05:40|302.19|296.79|302.2|296.8|302.2|296.8|302.18|296.78|12
1643537150000|2022-01-30 10:05:50|302.19|296.79|302.2|296.8|302.2|296.8|302.19|296.79|2
1643537160000|2022-01-30 10:06:00|302.21|296.81|302.21|296.81|302.21|296.81|302.21|296.81|1
1643537170000|2022-01-30 10:06:10|302.2|296.8|302.22|296.82|302.22|296.82|302.19|296.79|5
1643537180000|2022-01-30 10:06:20|302.23|296.83|302.27|296.87|302.27|296.87|302.23|296.83|9
1643537190000|2022-01-30 10:06:30|302.26|296.86|302.24|296.84|302.26|296.86|302.24|296.84|5
1643537200000|2022-01-30 10:06:40|302.23|296.83|302.23|296.83|302.24|296.84|302.23|296.83|5
1643537210000|2022-01-30 10:06:50|302.24|296.84|302.25|296.85|302.25|296.85|302.24|296.84|6
1643537220000|2022-01-30 10:07:00|302.26|296.86|302.26|296.86|302.26|296.86|302.26|296.86|1
1643537230000|2022-01-30 10:07:10|302.25|296.85|302.26|296.86|302.26|296.86|302.25|296.85|2
1643537240000|2022-01-30 10:07:20|302.25|296.85|302.25|296.85|302.25|296.85|302.25|296.85|1
1643537250000|2022-01-30 10:07:30|302.27|296.87|302.29|296.89|302.31|296.91|302.27|296.87|5
1643537260000|2022-01-30 10:07:40|302.27|296.87|302.26|296.86|302.28|296.88|302.25|296.85|9
1643537270000|2022-01-30 10:07:50|302.25|296.85|302.25|296.85|302.26|296.86|302.24|296.84|5
1643537280000|2022-01-30 10:08:00|302.26|296.86|302.28|296.88|302.29|296.89|302.26|296.86|8
1643537290000|2022-01-30 10:08:10|302.27|296.87|302.24|296.84|302.28|296.88|302.24|296.84|10
1643537310000|2022-01-30 10:08:30|302.25|296.85|302.24|296.84|302.25|296.85|302.24|296.84|4
1643537320000|2022-01-30 10:08:40|302.25|296.85|302.26|296.86|302.26|296.86|302.24|296.84|4
1643537330000|2022-01-30 10:08:50|302.25|296.85|302.25|296.85|302.25|296.85|302.25|296.85|1
1643537340000|2022-01-30 10:09:00|302.24|296.84|302.24|296.84|302.25|296.85|302.24|296.84|3
1643537350000|2022-01-30 10:09:10|302.23|296.83|302.23|296.83|302.24|296.84|302.23|296.83|3
1643537360000|2022-01-30 10:09:20|302.22|296.82|302.23|296.83|302.23|296.83|302.22|296.82|2
1643537370000|2022-01-30 10:09:30|302.24|296.84|302.16|296.76|302.24|296.84|302.16|296.76|16
1643537380000|2022-01-30 10:09:40|302.17|296.77|302.11|296.71|302.17|296.77|302.11|296.71|8
1643537390000|2022-01-30 10:09:50|302.1|296.7|302.12|296.72|302.12|296.72|302.1|296.7|9
1643537400000|2022-01-30 10:10:00|302.14|296.74|302.2|296.8|302.21|296.81|302.14|296.74|11
1643537410000|2022-01-30 10:10:10|302.19|296.79|302.16|296.76|302.2|296.8|302.16|296.76|6
1643537420000|2022-01-30 10:10:20|302.15|296.75|302.14|296.74|302.16|296.76|302.14|296.74|5
1643537430000|2022-01-30 10:10:30|302.15|296.75|302.14|296.74|302.15|296.75|302.13|296.73|12
1643537440000|2022-01-30 10:10:40|302.13|296.73|302.09|296.69|302.13|296.73|302.09|296.69|9
1643537450000|2022-01-30 10:10:50|302.1|296.7|302.09|296.69|302.1|296.7|302.09|296.69|4
1643537460000|2022-01-30 10:11:00|302.08|296.68|302.09|296.69|302.09|296.69|302.08|296.68|2
1643537470000|2022-01-30 10:11:10|302.08|296.68|302.09|296.69|302.1|296.7|302.08|296.68|8
1643537500000|2022-01-30 10:11:40|302.07|296.67|302.13|296.73|302.13|296.73|302.07|296.67|8
1643537510000|2022-01-30 10:11:50|302.12|296.72|302.12|296.72|302.13|296.73|302.12|296.72|5
1643537520000|2022-01-30 10:12:00|302.13|296.73|302.1|296.7|302.18|296.78|302.1|296.7|9
1643537530000|2022-01-30 10:12:10|302.11|296.71|302.1|296.7|302.12|296.72|302.1|296.7|10
1643537540000|2022-01-30 10:12:20|302.11|296.71|302.1|296.7|302.11|296.71|302.1|296.7|4
1643537550000|2022-01-30 10:12:30|302.11|296.71|302.1|296.7|302.11|296.71|302.1|296.7|2
1643537570000|2022-01-30 10:12:50|302.09|296.69|302.04|296.64|302.09|296.69|302.03|296.63|5
1643537580000|2022-01-30 10:13:00|302.05|296.65|302.04|296.64|302.05|296.65|302.04|296.64|12
1643537590000|2022-01-30 10:13:10|302.05|296.65|302.04|296.64|302.06|296.66|302.04|296.64|13
1643537600000|2022-01-30 10:13:20|302.02|296.62|302.02|296.62|302.02|296.62|302.01|296.61|3
1643537610000|2022-01-30 10:13:30|302.04|296.64|302.01|296.61|302.04|296.64|302|296.6|7
1643537620000|2022-01-30 10:13:40|302|296.6|302|296.6|302.01|296.61|302|296.6|5
1643537630000|2022-01-30 10:13:50|302.01|296.61|301.99|296.59|302.01|296.61|301.99|296.59|5
1643537640000|2022-01-30 10:14:00|302|296.6|301.92|296.52|302|296.6|301.92|296.52|11
1643537650000|2022-01-30 10:14:10|301.93|296.53|301.92|296.52|301.95|296.55|301.92|296.52|4
1643537660000|2022-01-30 10:14:20|301.95|296.55|301.92|296.52|301.95|296.55|301.92|296.52|5
1643537670000|2022-01-30 10:14:30|301.93|296.53|301.89|296.49|301.93|296.53|301.89|296.49|7
1643537680000|2022-01-30 10:14:40|301.9|296.5|301.9|296.5|301.9|296.5|301.89|296.49|3
1643537690000|2022-01-30 10:14:50|301.89|296.49|301.9|296.5|301.9|296.5|301.89|296.49|4
1643537700000|2022-01-30 10:15:00|301.91|296.51|301.9|296.5|301.91|296.51|301.9|296.5|2
1643537710000|2022-01-30 10:15:10|301.93|296.53|301.96|296.56|301.96|296.56|301.93|296.53|6
1643537720000|2022-01-30 10:15:20|301.97|296.57|301.95|296.55|301.97|296.57|301.95|296.55|3
1643537730000|2022-01-30 10:15:30|301.96|296.56|301.95|296.55|301.96|296.56|301.95|296.55|4
1643537740000|2022-01-30 10:15:40|301.94|296.54|301.92|296.52|301.94|296.54|301.92|296.52|5
1643537750000|2022-01-30 10:15:50|301.91|296.51|301.93|296.53|301.94|296.54|301.91|296.51|7
1643537760000|2022-01-30 10:16:00|301.94|296.54|301.94|296.54|301.95|296.55|301.93|296.53|9
1643537770000|2022-01-30 10:16:10|301.95|296.55|301.97|296.57|301.98|296.58|301.94|296.54|13
1643537780000|2022-01-30 10:16:20|301.96|296.56|301.96|296.56|301.97|296.57|301.94|296.54|11
1643537790000|2022-01-30 10:16:30|301.99|296.59|302.01|296.61|302.01|296.61|301.99|296.59|3
1643537800000|2022-01-30 10:16:40|302|296.6|302.01|296.61|302.01|296.61|302|296.6|2
1643537810000|2022-01-30 10:16:50|302|296.6|301.98|296.58|302|296.6|301.98|296.58|5
1643537820000|2022-01-30 10:17:00|301.99|296.59|302.02|296.62|302.02|296.62|301.99|296.59|6
1643537830000|2022-01-30 10:17:10|302.01|296.61|302.01|296.61|302.01|296.61|302.01|296.61|1
1643537840000|2022-01-30 10:17:20|302.03|296.63|302.01|296.61|302.07|296.67|302.01|296.61|12
1643537850000|2022-01-30 10:17:30|302.02|296.62|302.01|296.61|302.02|296.62|302.01|296.61|2
1643537860000|2022-01-30 10:17:40|302.02|296.62|302.01|296.61|302.02|296.62|302|296.6|6
1643537870000|2022-01-30 10:17:50|302.02|296.62|302.01|296.61|302.02|296.62|302|296.6|6
1643537880000|2022-01-30 10:18:00|302.02|296.62|302.01|296.61|302.02|296.62|302.01|296.61|4
1643537890000|2022-01-30 10:18:10|302.03|296.63|302.03|296.63|302.03|296.63|302.03|296.63|1
1643537900000|2022-01-30 10:18:20|302.02|296.62|302.02|296.62|302.03|296.63|302.02|296.62|3
1643537940000|2022-01-30 10:19:00|302.03|296.63|302.07|296.67|302.08|296.68|302.02|296.62|13
1643537950000|2022-01-30 10:19:10|302.08|296.68|302.52|297.12|302.52|297.12|302.04|296.64|24
1643537960000|2022-01-30 10:19:20|302.49|297.09|302.87|297.47|302.9|297.5|302.49|297.09|32
1643537970000|2022-01-30 10:19:30|302.88|297.48|303.02|297.62|303.03|297.63|302.84|297.44|24
1643537980000|2022-01-30 10:19:40|303.03|297.63|303|297.6|303.13|297.73|303|297.6|24
1643537990000|2022-01-30 10:19:50|303.01|297.61|303.05|297.65|303.06|297.66|303|297.6|19
1643538000000|2022-01-30 10:20:00|303.1|297.7|303.1|297.7|303.13|297.73|303.08|297.68|14
1643538010000|2022-01-30 10:20:10|303.08|297.68|302.94|297.54|303.09|297.69|302.91|297.51|19
1643538020000|2022-01-30 10:20:20|302.95|297.55|302.77|297.37|302.95|297.55|302.77|297.37|16
1643538030000|2022-01-30 10:20:30|302.76|297.36|302.67|297.27|302.77|297.37|302.67|297.27|13
1643538040000|2022-01-30 10:20:40|302.68|297.28|302.7|297.3|302.74|297.34|302.68|297.28|20
1643538050000|2022-01-30 10:20:50|302.69|297.29|302.68|297.28|302.7|297.3|302.68|297.28|10
1643538060000|2022-01-30 10:21:00|302.66|297.26|302.56|297.16|302.66|297.26|302.48|297.08|17
1643538070000|2022-01-30 10:21:10|302.57|297.17|302.53|297.13|302.57|297.17|302.52|297.12|9
1643538080000|2022-01-30 10:21:20|302.54|297.14|302.53|297.13|302.54|297.14|302.53|297.13|6
1643538090000|2022-01-30 10:21:30|302.52|297.12|302.51|297.11|302.54|297.14|302.51|297.11|11
1643538100000|2022-01-30 10:21:40|302.52|297.12|302.54|297.14|302.54|297.14|302.47|297.07|16
1643538110000|2022-01-30 10:21:50|302.56|297.16|302.55|297.15|302.56|297.16|302.54|297.14|6
1643538120000|2022-01-30 10:22:00|302.56|297.16|302.53|297.13|302.57|297.17|302.52|297.12|11
1643538130000|2022-01-30 10:22:10|302.52|297.12|302.53|297.13|302.54|297.14|302.52|297.12|6
1643538140000|2022-01-30 10:22:20|302.52|297.12|302.52|297.12|302.53|297.13|302.52|297.12|5
1643538150000|2022-01-30 10:22:30|302.53|297.13|302.54|297.14|302.54|297.14|302.52|297.12|4
1643538160000|2022-01-30 10:22:40|302.55|297.15|302.53|297.13|302.55|297.15|302.5|297.1|10
1643538170000|2022-01-30 10:22:50|302.54|297.14|302.53|297.13|302.54|297.14|302.53|297.13|4
1643538180000|2022-01-30 10:23:00|302.54|297.14|302.48|297.08|302.54|297.14|302.48|297.08|8
1643538190000|2022-01-30 10:23:10|302.49|297.09|302.47|297.07|302.49|297.09|302.47|297.07|3
1643538200000|2022-01-30 10:23:20|302.48|297.08|302.45|297.05|302.49|297.09|302.44|297.04|6
1643538210000|2022-01-30 10:23:30|302.47|297.07|302.44|297.04|302.47|297.07|302.44|297.04|9
1643538220000|2022-01-30 10:23:40|302.43|297.03|302.44|297.04|302.45|297.05|302.43|297.03|8
1643538230000|2022-01-30 10:23:50|302.45|297.05|302.41|297.01|302.45|297.05|302.41|297.01|5
1643538240000|2022-01-30 10:24:00|302.38|296.98|302.34|296.94|302.38|296.98|302.33|296.93|9
1643538250000|2022-01-30 10:24:10|302.33|296.93|302.34|296.94|302.36|296.96|302.31|296.91|9
1643538260000|2022-01-30 10:24:20|302.35|296.95|302.34|296.94|302.35|296.95|302.34|296.94|2
1643538270000|2022-01-30 10:24:30|302.35|296.95|302.33|296.93|302.35|296.95|302.33|296.93|3
1643538280000|2022-01-30 10:24:40|302.34|296.94|302.33|296.93|302.34|296.94|302.33|296.93|4
1643538290000|2022-01-30 10:24:50|302.34|296.94|302.37|296.97|302.37|296.97|302.34|296.94|4
1643538300000|2022-01-30 10:25:00|302.36|296.96|302.36|296.96|302.37|296.97|302.36|296.96|3
1643538310000|2022-01-30 10:25:10|302.35|296.95|302.26|296.86|302.35|296.95|302.23|296.83|14
1643538320000|2022-01-30 10:25:20|302.25|296.85|302.26|296.86|302.26|296.86|302.25|296.85|4
1643538340000|2022-01-30 10:25:40|302.27|296.87|302.26|296.86|302.27|296.87|302.24|296.84|5
1643538350000|2022-01-30 10:25:50|302.27|296.87|302.27|296.87|302.28|296.88|302.27|296.87|3
1643538360000|2022-01-30 10:26:00|302.26|296.86|302.27|296.87|302.27|296.87|302.25|296.85|8
1643538370000|2022-01-30 10:26:10|302.28|296.88|302.27|296.87|302.3|296.9|302.27|296.87|9
1643538390000|2022-01-30 10:26:30|302.26|296.86|302.39|296.99|302.39|296.99|302.25|296.85|11
1643538400000|2022-01-30 10:26:40|302.4|297|302.43|297.03|302.44|297.04|302.4|297|8
1643538410000|2022-01-30 10:26:50|302.44|297.04|302.46|297.06|302.47|297.07|302.44|297.04|4
1643538420000|2022-01-30 10:27:00|302.45|297.05|302.53|297.13|302.56|297.16|302.45|297.05|14
1643538430000|2022-01-30 10:27:10|302.52|297.12|302.52|297.12|302.54|297.14|302.5|297.1|8
1643538440000|2022-01-30 10:27:20|302.53|297.13|302.52|297.12|302.53|297.13|302.51|297.11|6
1643538450000|2022-01-30 10:27:30|302.51|297.11|302.48|297.08|302.51|297.11|302.48|297.08|3
1643538460000|2022-01-30 10:27:40|302.49|297.09|302.47|297.07|302.49|297.09|302.45|297.05|9
1643538470000|2022-01-30 10:27:50|302.46|297.06|302.47|297.07|302.48|297.08|302.45|297.05|8
1643538480000|2022-01-30 10:28:00|302.48|297.08|302.49|297.09|302.5|297.1|302.48|297.08|4
1643538490000|2022-01-30 10:28:10|302.48|297.08|302.48|297.08|302.49|297.09|302.48|297.08|3
1643538500000|2022-01-30 10:28:20|302.47|297.07|302.47|297.07|302.48|297.08|302.47|297.07|3
1643538510000|2022-01-30 10:28:30|302.48|297.08|302.48|297.08|302.48|297.08|302.47|297.07|3
1643538520000|2022-01-30 10:28:40|302.46|297.06|302.46|297.06|302.47|297.07|302.46|297.06|9
1643538530000|2022-01-30 10:28:50|302.47|297.07|302.46|297.06|302.47|297.07|302.46|297.06|2
1643538540000|2022-01-30 10:29:00|302.47|297.07|302.45|297.05|302.47|297.07|302.45|297.05|7
1643538550000|2022-01-30 10:29:10|302.44|297.04|302.44|297.04|302.47|297.07|302.44|297.04|7
1643538560000|2022-01-30 10:29:20|302.45|297.05|302.45|297.05|302.47|297.07|302.45|297.05|6
1643538570000|2022-01-30 10:29:30|302.44|297.04|302.45|297.05|302.45|297.05|302.44|297.04|8
1643538580000|2022-01-30 10:29:40|302.44|297.04|302.45|297.05|302.45|297.05|302.44|297.04|2
1643538600000|2022-01-30 10:30:00|302.44|297.04|302.46|297.06|302.46|297.06|302.44|297.04|5
1643538610000|2022-01-30 10:30:10|302.45|297.05|302.48|297.08|302.49|297.09|302.45|297.05|10
1643538620000|2022-01-30 10:30:20|302.47|297.07|302.51|297.11|302.51|297.11|302.47|297.07|5
1643538630000|2022-01-30 10:30:30|302.5|297.1|302.49|297.09|302.5|297.1|302.49|297.09|6
1643538640000|2022-01-30 10:30:40|302.5|297.1|302.48|297.08|302.5|297.1|302.48|297.08|3
1643538650000|2022-01-30 10:30:50|302.49|297.09|302.47|297.07|302.49|297.09|302.47|297.07|5
1643538660000|2022-01-30 10:31:00|302.48|297.08|302.47|297.07|302.48|297.08|302.47|297.07|4
1643538670000|2022-01-30 10:31:10|302.48|297.08|302.5|297.1|302.5|297.1|302.48|297.08|4
1643538680000|2022-01-30 10:31:20|302.49|297.09|302.48|297.08|302.49|297.09|302.47|297.07|6
1643538690000|2022-01-30 10:31:30|302.47|297.07|302.5|297.1|302.5|297.1|302.47|297.07|7
1643538700000|2022-01-30 10:31:40|302.49|297.09|302.49|297.09|302.51|297.11|302.49|297.09|9
1643538710000|2022-01-30 10:31:50|302.5|297.1|302.5|297.1|302.51|297.11|302.49|297.09|6
1643538720000|2022-01-30 10:32:00|302.49|297.09|302.48|297.08|302.49|297.09|302.48|297.08|4
1643538730000|2022-01-30 10:32:10|302.47|297.07|302.47|297.07|302.48|297.08|302.47|297.07|3
1643538740000|2022-01-30 10:32:20|302.48|297.08|302.48|297.08|302.5|297.1|302.48|297.08|5
1643538750000|2022-01-30 10:32:30|302.49|297.09|302.49|297.09|302.5|297.1|302.49|297.09|5
1643538760000|2022-01-30 10:32:40|302.5|297.1|302.5|297.1|302.51|297.11|302.5|297.1|3
1643538770000|2022-01-30 10:32:50|302.51|297.11|302.51|297.11|302.51|297.11|302.5|297.1|3
1643538780000|2022-01-30 10:33:00|302.49|297.09|302.49|297.09|302.49|297.09|302.48|297.08|5
1643538790000|2022-01-30 10:33:10|302.48|297.08|302.47|297.07|302.48|297.08|302.47|297.07|6
1643538800000|2022-01-30 10:33:20|302.48|297.08|302.46|297.06|302.49|297.09|302.46|297.06|14
1643538810000|2022-01-30 10:33:30|302.47|297.07|302.53|297.13|302.54|297.14|302.47|297.07|10
1643538820000|2022-01-30 10:33:40|302.55|297.15|302.54|297.14|302.55|297.15|302.54|297.14|2
1643538830000|2022-01-30 10:33:50|302.53|297.13|302.53|297.13|302.53|297.13|302.53|297.13|1
1643538840000|2022-01-30 10:34:00|302.54|297.14|302.58|297.18|302.58|297.18|302.54|297.14|7
1643538850000|2022-01-30 10:34:10|302.57|297.17|302.56|297.16|302.58|297.18|302.56|297.16|5
1643538860000|2022-01-30 10:34:20|302.57|297.17|302.56|297.16|302.57|297.17|302.55|297.15|5
1643538870000|2022-01-30 10:34:30|302.55|297.15|302.55|297.15|302.55|297.15|302.54|297.14|3
1643538880000|2022-01-30 10:34:40|302.54|297.14|302.55|297.15|302.55|297.15|302.54|297.14|12
1643538890000|2022-01-30 10:34:50|302.54|297.14|302.54|297.14|302.56|297.16|302.54|297.14|7
1643538900000|2022-01-30 10:35:00|302.55|297.15|302.54|297.14|302.55|297.15|302.54|297.14|4
1643538910000|2022-01-30 10:35:10|302.56|297.16|302.55|297.15|302.56|297.16|302.54|297.14|8
1643538920000|2022-01-30 10:35:20|302.54|297.14|302.54|297.14|302.55|297.15|302.53|297.13|5
1643538930000|2022-01-30 10:35:30|302.55|297.15|302.51|297.11|302.55|297.15|302.51|297.11|5
1643538940000|2022-01-30 10:35:40|302.52|297.12|302.52|297.12|302.53|297.13|302.51|297.11|9
1643538950000|2022-01-30 10:35:50|302.51|297.11|302.53|297.13|302.53|297.13|302.51|297.11|5
1643538960000|2022-01-30 10:36:00|302.52|297.12|302.57|297.17|302.57|297.17|302.51|297.11|9
1643538970000|2022-01-30 10:36:10|302.56|297.16|302.56|297.16|302.56|297.16|302.56|297.16|1
1643538980000|2022-01-30 10:36:20|302.55|297.15|302.54|297.14|302.56|297.16|302.54|297.14|5
1643538990000|2022-01-30 10:36:30|302.53|297.13|302.54|297.14|302.55|297.15|302.53|297.13|6
1643539000000|2022-01-30 10:36:40|302.55|297.15|302.6|297.2|302.61|297.21|302.55|297.15|9
1643539010000|2022-01-30 10:36:50|302.61|297.21|302.6|297.2|302.61|297.21|302.59|297.19|6
1643539020000|2022-01-30 10:37:00|302.59|297.19|302.59|297.19|302.59|297.19|302.58|297.18|5
1643539030000|2022-01-30 10:37:10|302.6|297.2|302.61|297.21|302.61|297.21|302.6|297.2|4
1643539050000|2022-01-30 10:37:30|302.62|297.22|302.61|297.21|302.62|297.22|302.6|297.2|4
1643539060000|2022-01-30 10:37:40|302.6|297.2|302.6|297.2|302.6|297.2|302.6|297.2|1
1643539070000|2022-01-30 10:37:50|302.62|297.22|302.61|297.21|302.62|297.22|302.61|297.21|2
1643539080000|2022-01-30 10:38:00|302.62|297.22|302.64|297.24|302.64|297.24|302.61|297.21|5
1643539090000|2022-01-30 10:38:10|302.63|297.23|302.62|297.22|302.63|297.23|302.62|297.22|2
1643539100000|2022-01-30 10:38:20|302.63|297.23|302.63|297.23|302.64|297.24|302.63|297.23|3
1643539110000|2022-01-30 10:38:30|302.64|297.24|303.09|297.69|303.09|297.69|302.64|297.24|20
1643539120000|2022-01-30 10:38:40|303.04|297.64|303.04|297.64|303.06|297.66|303|297.6|12
1643539130000|2022-01-30 10:38:50|303.03|297.63|303.09|297.69|303.09|297.69|303.03|297.63|7
1643539140000|2022-01-30 10:39:00|303.08|297.68|303.1|297.7|303.1|297.7|303.07|297.67|7
1643539150000|2022-01-30 10:39:10|303.09|297.69|303.09|297.69|303.09|297.69|303.09|297.69|1
1643539160000|2022-01-30 10:39:20|303.1|297.7|303.05|297.65|303.1|297.7|303.05|297.65|9
1643539170000|2022-01-30 10:39:30|303.06|297.66|303.05|297.65|303.06|297.66|303.03|297.63|8
1643539180000|2022-01-30 10:39:40|303.04|297.64|302.96|297.56|303.05|297.65|302.93|297.53|20
1643539190000|2022-01-30 10:39:50|302.97|297.57|303.02|297.62|303.02|297.62|302.96|297.56|9
1643539200000|2022-01-30 10:40:00|303.01|297.61|303.02|297.62|303.02|297.62|303.01|297.61|2
1643539210000|2022-01-30 10:40:10|303.03|297.63|303.04|297.64|303.05|297.65|303.03|297.63|6
1643539220000|2022-01-30 10:40:20|303.05|297.65|303.29|297.89|303.29|297.89|303.05|297.65|24
1643539230000|2022-01-30 10:40:30|303.32|297.92|303.49|298.09|303.49|298.09|303.32|297.92|22
1643539240000|2022-01-30 10:40:40|303.5|298.1|303.47|298.07|303.5|298.1|303.47|298.07|11
1643539250000|2022-01-30 10:40:50|303.46|298.06|303.46|298.06|303.47|298.07|303.46|298.06|3
1643539260000|2022-01-30 10:41:00|303.47|298.07|303.46|298.06|303.48|298.08|303.46|298.06|8
1643539270000|2022-01-30 10:41:10|303.47|298.07|303.45|298.05|303.47|298.07|303.45|298.05|8
1643539280000|2022-01-30 10:41:20|303.47|298.07|303.52|298.12|303.54|298.14|303.47|298.07|11
1643539290000|2022-01-30 10:41:30|303.53|298.13|303.54|298.14|303.54|298.14|303.51|298.11|10
1643539300000|2022-01-30 10:41:40|303.55|298.15|303.53|298.13|303.55|298.15|303.53|298.13|5
1643539320000|2022-01-30 10:42:00|303.54|298.14|303.5|298.1|303.54|298.14|303.49|298.09|9
1643539330000|2022-01-30 10:42:10|303.49|298.09|303.46|298.06|303.49|298.09|303.46|298.06|2
1643539340000|2022-01-30 10:42:20|303.45|298.05|303.42|298.02|303.46|298.06|303.42|298.02|7
1643539350000|2022-01-30 10:42:30|303.41|298.01|303.42|298.02|303.42|298.02|303.4|298|14
1643539360000|2022-01-30 10:42:40|303.4|298|303.43|298.03|303.43|298.03|303.4|298|9
1643539370000|2022-01-30 10:42:50|303.42|298.02|303.38|297.98|303.43|298.03|303.38|297.98|7
1643539380000|2022-01-30 10:43:00|303.39|297.99|303.4|298|303.4|298|303.35|297.95|11
1643539390000|2022-01-30 10:43:10|303.39|297.99|303.41|298.01|303.41|298.01|303.38|297.98|5
1643539400000|2022-01-30 10:43:20|303.4|298|303.33|297.93|303.4|298|303.31|297.91|8
1643539410000|2022-01-30 10:43:30|303.3|297.9|303.33|297.93|303.33|297.93|303.3|297.9|5
1643539420000|2022-01-30 10:43:40|303.32|297.92|303.29|297.89|303.34|297.94|303.26|297.86|18
1643539430000|2022-01-30 10:43:50|303.33|297.93|303.33|297.93|303.33|297.93|303.28|297.88|9
1643539440000|2022-01-30 10:44:00|303.28|297.88|303.32|297.92|303.33|297.93|303.28|297.88|15
1643539450000|2022-01-30 10:44:10|303.31|297.91|303.31|297.91|303.31|297.91|303.27|297.87|7
1643539460000|2022-01-30 10:44:20|303.3|297.9|303.26|297.86|303.3|297.9|303.25|297.85|8
1643539470000|2022-01-30 10:44:30|303.27|297.87|303.27|297.87|303.28|297.88|303.27|297.87|9
1643539480000|2022-01-30 10:44:40|303.26|297.86|303.25|297.85|303.28|297.88|303.25|297.85|15
1643539490000|2022-01-30 10:44:50|303.26|297.86|303.26|297.86|303.26|297.86|303.26|297.86|1
1643539500000|2022-01-30 10:45:00|303.25|297.85|303.31|297.91|303.31|297.91|303.25|297.85|5
1643539510000|2022-01-30 10:45:10|303.32|297.92|303.29|297.89|303.32|297.92|303.29|297.89|4
1643539520000|2022-01-30 10:45:20|303.28|297.88|303.26|297.86|303.28|297.88|303.23|297.83|4
1643539530000|2022-01-30 10:45:30|303.25|297.85|303.2|297.8|303.26|297.86|303.2|297.8|13
1643539540000|2022-01-30 10:45:40|303.22|297.82|303.15|297.75|303.22|297.82|303.15|297.75|8
1643539550000|2022-01-30 10:45:50|303.14|297.74|303.13|297.73|303.14|297.74|303.11|297.71|6
1643539560000|2022-01-30 10:46:00|303.12|297.72|303.08|297.68|303.13|297.73|303.08|297.68|8
1643539570000|2022-01-30 10:46:10|303.07|297.67|303.08|297.68|303.08|297.68|303.07|297.67|2
1643539580000|2022-01-30 10:46:20|303.07|297.67|303.08|297.68|303.09|297.69|303.06|297.66|9
1643539590000|2022-01-30 10:46:30|303.06|297.66|303.09|297.69|303.09|297.69|303.06|297.66|12
1643539600000|2022-01-30 10:46:40|303.08|297.68|303.08|297.68|303.08|297.68|303.06|297.66|3
1643539610000|2022-01-30 10:46:50|303.06|297.66|303.07|297.67|303.09|297.69|303.06|297.66|6
1643539620000|2022-01-30 10:47:00|303.08|297.68|303.03|297.63|303.09|297.69|303.03|297.63|8
1643539630000|2022-01-30 10:47:10|303.04|297.64|303.02|297.62|303.05|297.65|303.02|297.62|10
1643539640000|2022-01-30 10:47:20|303.01|297.61|303.04|297.64|303.05|297.65|303.01|297.61|7
1643539650000|2022-01-30 10:47:30|303.05|297.65|303.08|297.68|303.08|297.68|303.02|297.62|12
1643539660000|2022-01-30 10:47:40|303.09|297.69|303.1|297.7|303.1|297.7|303.09|297.69|4
1643539670000|2022-01-30 10:47:50|303.09|297.69|303.12|297.72|303.12|297.72|303.09|297.69|6
1643539680000|2022-01-30 10:48:00|303.14|297.74|303.17|297.77|303.2|297.8|303.14|297.74|10
1643539690000|2022-01-30 10:48:10|303.18|297.78|303.19|297.79|303.19|297.79|303.17|297.77|4
1643539700000|2022-01-30 10:48:20|303.18|297.78|303.23|297.83|303.26|297.86|303.18|297.78|10
1643539720000|2022-01-30 10:48:40|303.24|297.84|303.23|297.83|303.26|297.86|303.22|297.82|6
1643539730000|2022-01-30 10:48:50|303.22|297.82|303.2|297.8|303.25|297.85|303.19|297.79|11
1643539740000|2022-01-30 10:49:00|303.19|297.79|303.18|297.78|303.23|297.83|303.18|297.78|15
1643539750000|2022-01-30 10:49:10|303.19|297.79|303.2|297.8|303.2|297.8|303.18|297.78|4
1643539760000|2022-01-30 10:49:20|303.21|297.81|303.22|297.82|303.22|297.82|303.21|297.81|2
1643539770000|2022-01-30 10:49:30|303.23|297.83|303.28|297.88|303.3|297.9|303.23|297.83|9
1643539780000|2022-01-30 10:49:40|303.29|297.89|303.28|297.88|303.37|297.97|303.28|297.88|18
1643539790000|2022-01-30 10:49:50|303.29|297.89|303.28|297.88|303.29|297.89|303.23|297.83|10
1643539800000|2022-01-30 10:50:00|303.27|297.87|303.26|297.86|303.27|297.87|303.25|297.85|4
1643539810000|2022-01-30 10:50:10|303.27|297.87|303.26|297.86|303.27|297.87|303.26|297.86|4
1643539820000|2022-01-30 10:50:20|303.27|297.87|303.19|297.79|303.27|297.87|303.19|297.79|7
1643539830000|2022-01-30 10:50:30|303.18|297.78|303.17|297.77|303.21|297.81|303.17|297.77|13
1643539840000|2022-01-30 10:50:40|303.18|297.78|303.17|297.77|303.2|297.8|303.16|297.76|8
1643539850000|2022-01-30 10:50:50|303.16|297.76|303.17|297.77|303.18|297.78|303.16|297.76|4
1643539860000|2022-01-30 10:51:00|303.19|297.79|303.33|297.93|303.33|297.93|303.19|297.79|8
1643539870000|2022-01-30 10:51:10|303.32|297.92|303.22|297.82|303.33|297.93|303.22|297.82|8
1643539880000|2022-01-30 10:51:20|303.26|297.86|303.24|297.84|303.27|297.87|303.22|297.82|15
1643539890000|2022-01-30 10:51:30|303.23|297.83|303.23|297.83|303.24|297.84|303.22|297.82|9
1643539900000|2022-01-30 10:51:40|303.24|297.84|303.25|297.85|303.25|297.85|303.24|297.84|4
1643539910000|2022-01-30 10:51:50|303.26|297.86|303.24|297.84|303.28|297.88|303.24|297.84|15
1643539920000|2022-01-30 10:52:00|303.25|297.85|303.26|297.86|303.26|297.86|303.24|297.84|12
1643539930000|2022-01-30 10:52:10|303.27|297.87|303.24|297.84|303.28|297.88|303.24|297.84|7
1643539940000|2022-01-30 10:52:20|303.23|297.83|303.21|297.81|303.23|297.83|303.21|297.81|4
1643539950000|2022-01-30 10:52:30|303.25|297.85|303.18|297.78|303.25|297.85|303.18|297.78|11
1643539960000|2022-01-30 10:52:40|303.2|297.8|303.2|297.8|303.2|297.8|303.17|297.77|13
1643539970000|2022-01-30 10:52:50|303.21|297.81|303.34|297.94|303.37|297.97|303.21|297.81|11
1643539980000|2022-01-30 10:53:00|303.35|297.95|303.43|298.03|303.43|298.03|303.35|297.95|11
1643539990000|2022-01-30 10:53:10|303.42|298.02|303.41|298.01|303.42|298.02|303.41|298.01|6
1643540000000|2022-01-30 10:53:20|303.42|298.02|303.41|298.01|303.42|298.02|303.41|298.01|4
1643540010000|2022-01-30 10:53:30|303.44|298.04|303.43|298.03|303.44|298.04|303.43|298.03|2
1643540020000|2022-01-30 10:53:40|303.42|298.02|303.42|298.02|303.43|298.03|303.42|298.02|11
1643540030000|2022-01-30 10:53:50|303.41|298.01|303.41|298.01|303.42|298.02|303.41|298.01|5
1643540040000|2022-01-30 10:54:00|303.42|298.02|303.42|298.02|303.43|298.03|303.42|298.02|7
1643540050000|2022-01-30 10:54:10|303.43|298.03|303.4|298|303.43|298.03|303.39|297.99|14
1643540060000|2022-01-30 10:54:20|303.41|298.01|303.4|298|303.41|298.01|303.4|298|4
1643540070000|2022-01-30 10:54:30|303.39|297.99|303.35|297.95|303.4|298|303.35|297.95|9
1643540080000|2022-01-30 10:54:40|303.34|297.94|303.35|297.95|303.35|297.95|303.34|297.94|4
1643540090000|2022-01-30 10:54:50|303.34|297.94|303.35|297.95|303.38|297.98|303.34|297.94|4
1643540110000|2022-01-30 10:55:10|303.33|297.93|303.4|298|303.4|298|303.33|297.93|10
1643540120000|2022-01-30 10:55:20|303.39|297.99|303.37|297.97|303.41|298.01|303.37|297.97|13
1643540130000|2022-01-30 10:55:30|303.38|297.98|303.31|297.91|303.38|297.98|303.31|297.91|17
1643540140000|2022-01-30 10:55:40|303.3|297.9|303.25|297.85|303.3|297.9|303.25|297.85|8
1643540150000|2022-01-30 10:55:50|303.26|297.86|303.27|297.87|303.28|297.88|303.25|297.85|7
1643540170000|2022-01-30 10:56:10|303.26|297.86|303.2|297.8|303.26|297.86|303.2|297.8|6
1643540180000|2022-01-30 10:56:20|303.23|297.83|303.19|297.79|303.23|297.83|303.17|297.77|13
1643540190000|2022-01-30 10:56:30|303.18|297.78|303.18|297.78|303.19|297.79|303.17|297.77|5
1643540200000|2022-01-30 10:56:40|303.19|297.79|303.18|297.78|303.19|297.79|303.18|297.78|6
1643540210000|2022-01-30 10:56:50|303.17|297.77|303.18|297.78|303.2|297.8|303.17|297.77|5
1643540220000|2022-01-30 10:57:00|303.17|297.77|303.15|297.75|303.18|297.78|303.15|297.75|7
1643540230000|2022-01-30 10:57:10|303.14|297.74|303.16|297.76|303.17|297.77|303.14|297.74|4
1643540240000|2022-01-30 10:57:20|303.17|297.77|303.16|297.76|303.17|297.77|303.14|297.74|3
1643540250000|2022-01-30 10:57:30|303.17|297.77|303.14|297.74|303.17|297.77|303.14|297.74|8
1643540260000|2022-01-30 10:57:40|303.15|297.75|303.16|297.76|303.18|297.78|303.14|297.74|11
1643540270000|2022-01-30 10:57:50|303.15|297.75|303.19|297.79|303.19|297.79|303.14|297.74|15
1643540280000|2022-01-30 10:58:00|303.2|297.8|303.32|297.92|303.32|297.92|303.2|297.8|10
1643540300000|2022-01-30 10:58:20|303.33|297.93|303.29|297.89|303.33|297.93|303.28|297.88|8
1643540310000|2022-01-30 10:58:30|303.28|297.88|303.33|297.93|303.34|297.94|303.28|297.88|15
1643540320000|2022-01-30 10:58:40|303.44|298.04|303.57|298.17|303.71|298.31|303.44|298.04|22
1643540330000|2022-01-30 10:58:50|303.56|298.16|303.64|298.24|303.65|298.25|303.56|298.16|9
1643540340000|2022-01-30 10:59:00|303.65|298.25|303.63|298.23|303.66|298.26|303.63|298.23|12
1643540350000|2022-01-30 10:59:10|303.65|298.25|303.67|298.27|303.67|298.27|303.64|298.24|5
1643540360000|2022-01-30 10:59:20|303.66|298.26|303.65|298.25|303.66|298.26|303.65|298.25|6
1643540370000|2022-01-30 10:59:30|303.64|298.24|303.63|298.23|303.65|298.25|303.63|298.23|6
1643540380000|2022-01-30 10:59:40|303.64|298.24|303.71|298.31|303.71|298.31|303.63|298.23|15
1643540390000|2022-01-30 10:59:50|303.72|298.32|303.73|298.33|303.75|298.35|303.72|298.32|10
1643540400000|2022-01-30 11:00:00|303.75|298.35|303.73|298.33|303.75|298.35|303.7|298.3|14
1643540410000|2022-01-30 11:00:10|303.74|298.34|303.71|298.31|303.75|298.35|303.7|298.3|12
1643540420000|2022-01-30 11:00:20|303.72|298.32|303.7|298.3|303.73|298.33|303.69|298.29|12
1643540430000|2022-01-30 11:00:30|303.69|298.29|303.74|298.34|303.74|298.34|303.69|298.29|6
1643540440000|2022-01-30 11:00:40|303.73|298.33|303.72|298.32|303.74|298.34|303.72|298.32|5
1643540450000|2022-01-30 11:00:50|303.71|298.31|303.72|298.32|303.74|298.34|303.71|298.31|9
1643540460000|2022-01-30 11:01:00|303.74|298.34|303.71|298.31|303.74|298.34|303.7|298.3|10
1643540470000|2022-01-30 11:01:10|303.7|298.3|303.7|298.3|303.71|298.31|303.7|298.3|17
1643540480000|2022-01-30 11:01:20|303.71|298.31|303.7|298.3|303.73|298.33|303.7|298.3|6
1643540490000|2022-01-30 11:01:30|303.69|298.29|303.7|298.3|303.7|298.3|303.69|298.29|2
1643540500000|2022-01-30 11:01:40|303.69|298.29|303.67|298.27|303.7|298.3|303.67|298.27|9
1643540520000|2022-01-30 11:02:00|303.68|298.28|303.71|298.31|303.71|298.31|303.67|298.27|9
1643540530000|2022-01-30 11:02:10|303.72|298.32|303.69|298.29|303.72|298.32|303.69|298.29|6
1643540540000|2022-01-30 11:02:20|303.68|298.28|303.56|298.16|303.68|298.28|303.56|298.16|10
1643540550000|2022-01-30 11:02:30|303.54|298.14|303.44|298.04|303.55|298.15|303.44|298.04|11
1643540560000|2022-01-30 11:02:40|303.45|298.05|303.44|298.04|303.45|298.05|303.41|298.01|9
1643540570000|2022-01-30 11:02:50|303.47|298.07|303.42|298.02|303.49|298.09|303.42|298.02|21
1643540580000|2022-01-30 11:03:00|303.43|298.03|303.44|298.04|303.44|298.04|303.41|298.01|13
1643540590000|2022-01-30 11:03:10|303.42|298.02|303.43|298.03|303.43|298.03|303.41|298.01|6
1643540600000|2022-01-30 11:03:20|303.44|298.04|303.43|298.03|303.44|298.04|303.43|298.03|2
1643540610000|2022-01-30 11:03:30|303.41|298.01|303.43|298.03|303.45|298.05|303.41|298.01|7
1643540620000|2022-01-30 11:03:40|303.42|298.02|303.43|298.03|303.44|298.04|303.41|298.01|12
1643540630000|2022-01-30 11:03:50|303.44|298.04|303.44|298.04|303.48|298.08|303.44|298.04|4
1643540640000|2022-01-30 11:04:00|303.45|298.05|303.45|298.05|303.48|298.08|303.44|298.04|5
1643540650000|2022-01-30 11:04:10|303.48|298.08|303.46|298.06|303.48|298.08|303.45|298.05|7
1643540660000|2022-01-30 11:04:20|303.47|298.07|303.47|298.07|303.48|298.08|303.47|298.07|5
1643540670000|2022-01-30 11:04:30|303.46|298.06|303.46|298.06|303.47|298.07|303.46|298.06|5
1643540680000|2022-01-30 11:04:40|303.45|298.05|303.47|298.07|303.48|298.08|303.45|298.05|7
1643540690000|2022-01-30 11:04:50|303.48|298.08|303.49|298.09|303.5|298.1|303.48|298.08|6
1643540700000|2022-01-30 11:05:00|303.48|298.08|303.65|298.25|303.65|298.25|303.47|298.07|14
1643540710000|2022-01-30 11:05:10|303.64|298.24|303.58|298.18|303.67|298.27|303.58|298.18|13
1643540720000|2022-01-30 11:05:20|303.59|298.19|303.58|298.18|303.61|298.21|303.58|298.18|9
1643540730000|2022-01-30 11:05:30|303.59|298.19|303.63|298.23|303.64|298.24|303.59|298.19|5
1643540740000|2022-01-30 11:05:40|303.62|298.22|303.63|298.23|303.67|298.27|303.62|298.22|12
1643540750000|2022-01-30 11:05:50|303.64|298.24|303.62|298.22|303.66|298.26|303.62|298.22|7
1643540760000|2022-01-30 11:06:00|303.63|298.23|303.62|298.22|303.65|298.25|303.62|298.22|9
1643540770000|2022-01-30 11:06:10|303.64|298.24|303.61|298.21|303.64|298.24|303.61|298.21|3
1643540780000|2022-01-30 11:06:20|303.59|298.19|303.57|298.17|303.6|298.2|303.57|298.17|8
1643540790000|2022-01-30 11:06:30|303.62|298.22|303.58|298.18|303.62|298.22|303.58|298.18|4
1643540800000|2022-01-30 11:06:40|303.61|298.21|303.6|298.2|303.61|298.21|303.59|298.19|7
1643540810000|2022-01-30 11:06:50|303.63|298.23|303.59|298.19|303.63|298.23|303.58|298.18|8
1643540820000|2022-01-30 11:07:00|303.62|298.22|303.59|298.19|303.62|298.22|303.59|298.19|2
1643540830000|2022-01-30 11:07:10|303.58|298.18|303.58|298.18|303.62|298.22|303.58|298.18|5
1643540840000|2022-01-30 11:07:20|303.62|298.22|303.62|298.22|303.62|298.22|303.58|298.18|7
1643540850000|2022-01-30 11:07:30|303.63|298.23|303.64|298.24|303.66|298.26|303.63|298.23|7
1643540860000|2022-01-30 11:07:40|303.63|298.23|303.64|298.24|303.64|298.24|303.62|298.22|10
1643540870000|2022-01-30 11:07:50|303.65|298.25|303.67|298.27|303.67|298.27|303.65|298.25|2
1643540880000|2022-01-30 11:08:00|303.68|298.28|303.64|298.24|303.68|298.28|303.64|298.24|6
1643540890000|2022-01-30 11:08:10|303.63|298.23|303.61|298.21|303.63|298.23|303.6|298.2|8
1643540900000|2022-01-30 11:08:20|303.62|298.22|303.63|298.23|303.65|298.25|303.61|298.21|6
1643540910000|2022-01-30 11:08:30|303.64|298.24|303.62|298.22|303.64|298.24|303.62|298.22|3
1643540920000|2022-01-30 11:08:40|303.63|298.23|303.65|298.25|303.65|298.25|303.6|298.2|10
1643540930000|2022-01-30 11:08:50|303.64|298.24|303.58|298.18|303.65|298.25|303.58|298.18|9
1643540940000|2022-01-30 11:09:00|303.59|298.19|303.46|298.06|303.59|298.19|303.46|298.06|14
1643540950000|2022-01-30 11:09:10|303.47|298.07|303.46|298.06|303.47|298.07|303.46|298.06|4
1643540960000|2022-01-30 11:09:20|303.48|298.08|303.44|298.04|303.48|298.08|303.44|298.04|6
1643540970000|2022-01-30 11:09:30|303.47|298.07|303.47|298.07|303.48|298.08|303.46|298.06|6
1643540980000|2022-01-30 11:09:40|303.46|298.06|303.48|298.08|303.48|298.08|303.46|298.06|5
1643540990000|2022-01-30 11:09:50|303.47|298.07|303.46|298.06|303.47|298.07|303.46|298.06|2
1643541000000|2022-01-30 11:10:00|303.47|298.07|303.46|298.06|303.48|298.08|303.45|298.05|9
1643541010000|2022-01-30 11:10:10|303.47|298.07|303.46|298.06|303.48|298.08|303.45|298.05|5
1643541020000|2022-01-30 11:10:20|303.48|298.08|303.46|298.06|303.48|298.08|303.46|298.06|8
1643541030000|2022-01-30 11:10:30|303.48|298.08|303.46|298.06|303.48|298.08|303.46|298.06|3
1643541040000|2022-01-30 11:10:40|303.45|298.05|303.45|298.05|303.45|298.05|303.44|298.04|3
1643541050000|2022-01-30 11:10:50|303.46|298.06|303.45|298.05|303.47|298.07|303.45|298.05|4
1643541060000|2022-01-30 11:11:00|303.46|298.06|303.46|298.06|303.47|298.07|303.45|298.05|5
1643541070000|2022-01-30 11:11:10|303.47|298.07|303.48|298.08|303.48|298.08|303.46|298.06|4
1643541080000|2022-01-30 11:11:20|303.5|298.1|303.69|298.29|303.7|298.3|303.49|298.09|16
1643541090000|2022-01-30 11:11:30|303.7|298.3|303.7|298.3|303.7|298.3|303.69|298.29|3
1643541100000|2022-01-30 11:11:40|303.71|298.31|303.74|298.34|303.74|298.34|303.71|298.31|8
1643541110000|2022-01-30 11:11:50|303.73|298.33|303.71|298.31|303.73|298.33|303.71|298.31|3
1643541120000|2022-01-30 11:12:00|303.72|298.32|303.64|298.24|303.72|298.32|303.64|298.24|12
1643541130000|2022-01-30 11:12:10|303.65|298.25|303.65|298.25|303.65|298.25|303.65|298.25|1
1643541140000|2022-01-30 11:12:20|303.62|298.22|303.64|298.24|303.64|298.24|303.62|298.22|6
1643541150000|2022-01-30 11:12:30|303.62|298.22|303.66|298.26|303.66|298.26|303.62|298.22|11
1643541160000|2022-01-30 11:12:40|303.67|298.27|303.66|298.26|303.68|298.28|303.65|298.25|16
1643541170000|2022-01-30 11:12:50|303.64|298.24|303.64|298.24|303.67|298.27|303.64|298.24|5
1643541180000|2022-01-30 11:13:00|303.62|298.22|303.33|297.93|303.62|298.22|303.32|297.92|20
1643541190000|2022-01-30 11:13:10|303.32|297.92|303.33|297.93|303.33|297.93|303.24|297.84|11
1643541200000|2022-01-30 11:13:20|303.32|297.92|303.29|297.89|303.32|297.92|303.28|297.88|10
1643541210000|2022-01-30 11:13:30|303.3|297.9|303.3|297.9|303.3|297.9|303.28|297.88|6
1643541220000|2022-01-30 11:13:40|303.31|297.91|303.28|297.88|303.31|297.91|303.28|297.88|2
1643541230000|2022-01-30 11:13:50|303.3|297.9|303.31|297.91|303.31|297.91|303.29|297.89|3
1643541240000|2022-01-30 11:14:00|303.3|297.9|303.24|297.84|303.3|297.9|303.21|297.81|15
1643541250000|2022-01-30 11:14:10|303.22|297.82|303.25|297.85|303.25|297.85|303.22|297.82|11
1643541260000|2022-01-30 11:14:20|303.24|297.84|303.22|297.82|303.24|297.84|303.19|297.79|8
1643541270000|2022-01-30 11:14:30|303.2|297.8|303.37|297.97|303.38|297.98|303.2|297.8|12
1643541280000|2022-01-30 11:14:40|303.38|297.98|303.39|297.99|303.4|298|303.37|297.97|6
1643541290000|2022-01-30 11:14:50|303.4|298|303.39|297.99|303.4|298|303.39|297.99|8
1643541300000|2022-01-30 11:15:00|303.38|297.98|303.37|297.97|303.38|297.98|303.36|297.96|9
1643541310000|2022-01-30 11:15:10|303.39|297.99|303.38|297.98|303.39|297.99|303.38|297.98|4
1643541320000|2022-01-30 11:15:20|303.39|297.99|303.34|297.94|303.39|297.99|303.34|297.94|7
1643541330000|2022-01-30 11:15:30|303.33|297.93|303.37|297.97|303.38|297.98|303.33|297.93|9
1643541340000|2022-01-30 11:15:40|303.38|297.98|303.43|298.03|303.43|298.03|303.37|297.97|11
1643541350000|2022-01-30 11:15:50|303.42|298.02|303.44|298.04|303.44|298.04|303.42|298.02|5
1643541370000|2022-01-30 11:16:10|303.43|298.03|303.43|298.03|303.43|298.03|303.42|298.02|3
1643541380000|2022-01-30 11:16:20|303.42|298.02|303.42|298.02|303.43|298.03|303.42|298.02|9
1643541390000|2022-01-30 11:16:30|303.39|297.99|303.37|297.97|303.39|297.99|303.37|297.97|11
1643541400000|2022-01-30 11:16:40|303.36|297.96|303.38|297.98|303.38|297.98|303.36|297.96|2
1643541410000|2022-01-30 11:16:50|303.36|297.96|303.37|297.97|303.37|297.97|303.33|297.93|6
1643541420000|2022-01-30 11:17:00|303.36|297.96|303.35|297.95|303.37|297.97|303.32|297.92|17
1643541430000|2022-01-30 11:17:10|303.36|297.96|303.32|297.92|303.36|297.96|303.32|297.92|18
1643541440000|2022-01-30 11:17:20|303.36|297.96|303.33|297.93|303.36|297.96|303.32|297.92|18
1643541450000|2022-01-30 11:17:30|303.32|297.92|303.49|298.09|303.49|298.09|303.32|297.92|18
1643541460000|2022-01-30 11:17:40|303.48|298.08|303.46|298.06|303.49|298.09|303.46|298.06|13
1643541470000|2022-01-30 11:17:50|303.47|298.07|303.47|298.07|303.47|298.07|303.47|298.07|1
1643541480000|2022-01-30 11:18:00|303.46|298.06|303.48|298.08|303.49|298.09|303.46|298.06|9
1643541490000|2022-01-30 11:18:10|303.49|298.09|303.35|297.95|303.49|298.09|303.35|297.95|15
1643541500000|2022-01-30 11:18:20|303.34|297.94|303.41|298.01|303.42|298.02|303.34|297.94|10
1643541510000|2022-01-30 11:18:30|303.42|298.02|303.41|298.01|303.43|298.03|303.41|298.01|6
1643541520000|2022-01-30 11:18:40|303.4|298|303.45|298.05|303.45|298.05|303.4|298|6
1643541530000|2022-01-30 11:18:50|303.47|298.07|303.5|298.1|303.55|298.15|303.47|298.07|16
1643541540000|2022-01-30 11:19:00|303.49|298.09|303.49|298.09|303.5|298.1|303.49|298.09|7
1643541560000|2022-01-30 11:19:20|303.52|298.12|303.52|298.12|303.52|298.12|303.52|298.12|1
1643541570000|2022-01-30 11:19:30|303.51|298.11|303.51|298.11|303.51|298.11|303.51|298.11|1
1643541580000|2022-01-30 11:19:40|303.5|298.1|303.52|298.12|303.53|298.13|303.5|298.1|7
1643541590000|2022-01-30 11:19:50|303.51|298.11|303.52|298.12|303.53|298.13|303.51|298.11|4
1643541600000|2022-01-30 11:20:00|303.53|298.13|303.54|298.14|303.55|298.15|303.53|298.13|4
1643541610000|2022-01-30 11:20:10|303.53|298.13|303.52|298.12|303.53|298.13|303.52|298.12|4
1643541620000|2022-01-30 11:20:20|303.53|298.13|303.53|298.13|303.55|298.15|303.53|298.13|5
1643541630000|2022-01-30 11:20:30|303.54|298.14|303.53|298.13|303.54|298.14|303.53|298.13|8
1643541640000|2022-01-30 11:20:40|303.54|298.14|303.53|298.13|303.54|298.14|303.53|298.13|2
1643541650000|2022-01-30 11:20:50|303.54|298.14|303.54|298.14|303.54|298.14|303.53|298.13|5
1643541660000|2022-01-30 11:21:00|303.55|298.15|303.56|298.16|303.56|298.16|303.55|298.15|4
1643541670000|2022-01-30 11:21:10|303.57|298.17|303.57|298.17|303.57|298.17|303.56|298.16|3
1643541680000|2022-01-30 11:21:20|303.58|298.18|303.66|298.26|303.66|298.26|303.56|298.16|10
1643541690000|2022-01-30 11:21:30|303.72|298.32|304.45|299.05|304.47|299.07|303.72|298.32|34
1643541700000|2022-01-30 11:21:40|304.47|299.07|304.36|298.96|304.57|299.17|304.32|298.92|26
1643541710000|2022-01-30 11:21:50|304.35|298.95|304.57|299.17|304.61|299.21|304.35|298.95|16
1643541720000|2022-01-30 11:22:00|304.55|299.15|304.53|299.13|304.56|299.16|304.53|299.13|7
1643541730000|2022-01-30 11:22:10|304.54|299.14|304.54|299.14|304.58|299.18|304.53|299.13|8
1643541740000|2022-01-30 11:22:20|304.52|299.12|304.55|299.15|304.55|299.15|304.52|299.12|10
1643541750000|2022-01-30 11:22:30|304.56|299.16|304.59|299.19|304.67|299.27|304.56|299.16|18
1643541760000|2022-01-30 11:22:40|304.55|299.15|304.15|298.75|304.57|299.17|304.03|298.63|21
1643541770000|2022-01-30 11:22:50|304.14|298.74|304.09|298.69|304.16|298.76|304.04|298.64|22
1643541780000|2022-01-30 11:23:00|304.08|298.68|304|298.6|304.08|298.68|303.98|298.58|16
1643541790000|2022-01-30 11:23:10|303.97|298.57|303.93|298.53|303.97|298.57|303.8|298.4|16
1643541800000|2022-01-30 11:23:20|303.94|298.54|303.91|298.51|303.95|298.55|303.9|298.5|13
1643541810000|2022-01-30 11:23:30|303.9|298.5|303.87|298.47|303.91|298.51|303.87|298.47|12
1643541820000|2022-01-30 11:23:40|303.88|298.48|303.87|298.47|303.89|298.49|303.87|298.47|10
1643541830000|2022-01-30 11:23:50|303.88|298.48|303.91|298.51|303.94|298.54|303.88|298.48|18
1643541840000|2022-01-30 11:24:00|303.9|298.5|303.9|298.5|303.91|298.51|303.9|298.5|3
1643541850000|2022-01-30 11:24:10|303.91|298.51|303.98|298.58|303.98|298.58|303.91|298.51|7
1643541860000|2022-01-30 11:24:20|303.97|298.57|303.97|298.57|303.97|298.57|303.97|298.57|1
1643541870000|2022-01-30 11:24:30|303.98|298.58|303.97|298.57|303.98|298.58|303.97|298.57|2
1643541880000|2022-01-30 11:24:40|303.98|298.58|303.95|298.55|303.98|298.58|303.95|298.55|5
1643541890000|2022-01-30 11:24:50|303.96|298.56|304.01|298.61|304.03|298.63|303.95|298.55|15
1643541900000|2022-01-30 11:25:00|304.02|298.62|303.92|298.52|304.03|298.63|303.92|298.52|12
1643541910000|2022-01-30 11:25:10|303.91|298.51|303.92|298.52|303.93|298.53|303.9|298.5|15
1643541920000|2022-01-30 11:25:20|303.97|298.57|303.97|298.57|304.03|298.63|303.96|298.56|11
1643541930000|2022-01-30 11:25:30|303.96|298.56|303.95|298.55|303.98|298.58|303.93|298.53|14
1643541940000|2022-01-30 11:25:40|303.93|298.53|303.93|298.53|303.95|298.55|303.92|298.52|21
1643541950000|2022-01-30 11:25:50|303.94|298.54|303.84|298.44|303.94|298.54|303.84|298.44|18
1643541960000|2022-01-30 11:26:00|303.85|298.45|303.83|298.43|303.85|298.45|303.82|298.42|15
1643541970000|2022-01-30 11:26:10|303.84|298.44|303.83|298.43|303.85|298.45|303.83|298.43|9
1643541980000|2022-01-30 11:26:20|303.8|298.4|303.79|298.39|303.8|298.4|303.76|298.36|10
1643541990000|2022-01-30 11:26:30|303.8|298.4|303.79|298.39|303.8|298.4|303.79|298.39|4
1643542000000|2022-01-30 11:26:40|303.8|298.4|303.71|298.31|303.8|298.4|303.71|298.31|6
1643542010000|2022-01-30 11:26:50|303.72|298.32|303.72|298.32|303.73|298.33|303.71|298.31|7
1643542020000|2022-01-30 11:27:00|303.73|298.33|303.73|298.33|303.74|298.34|303.73|298.33|3
1643542030000|2022-01-30 11:27:10|303.72|298.32|303.73|298.33|303.73|298.33|303.72|298.32|2
1643542040000|2022-01-30 11:27:20|303.72|298.32|303.71|298.31|303.72|298.32|303.71|298.31|2
1643542050000|2022-01-30 11:27:30|303.7|298.3|303.7|298.3|303.72|298.32|303.7|298.3|4
1643542070000|2022-01-30 11:27:50|303.65|298.25|303.43|298.03|303.65|298.25|303.43|298.03|18
1643542080000|2022-01-30 11:28:00|303.4|298|303.22|297.82|303.4|298|303.16|297.76|25
1643542090000|2022-01-30 11:28:10|303.24|297.84|303.18|297.78|303.32|297.92|303.16|297.76|11
1643542100000|2022-01-30 11:28:20|303.19|297.79|303.16|297.76|303.19|297.79|303.16|297.76|8
1643542110000|2022-01-30 11:28:30|303.17|297.77|303.03|297.63|303.17|297.77|303.03|297.63|9
1643542120000|2022-01-30 11:28:40|303.02|297.62|303.05|297.65|303.05|297.65|303.01|297.61|3
1643542130000|2022-01-30 11:28:50|303.04|297.64|303.05|297.65|303.05|297.65|303.04|297.64|2
1643542140000|2022-01-30 11:29:00|303.03|297.63|303.03|297.63|303.03|297.63|303.03|297.63|1
1643542150000|2022-01-30 11:29:10|303.04|297.64|303.16|297.76|303.17|297.77|303.04|297.64|8
1643542160000|2022-01-30 11:29:20|303.19|297.79|303.1|297.7|303.2|297.8|303.07|297.67|14
1643542170000|2022-01-30 11:29:30|303.08|297.68|303.03|297.63|303.08|297.68|303.02|297.62|9
1643542180000|2022-01-30 11:29:40|303.02|297.62|302.99|297.59|303.02|297.62|302.99|297.59|10
1643542190000|2022-01-30 11:29:50|302.98|297.58|302.99|297.59|303.02|297.62|302.98|297.58|7
1643542200000|2022-01-30 11:30:00|303|297.6|303.02|297.62|303.03|297.63|303|297.6|7
1643542210000|2022-01-30 11:30:10|303.03|297.63|303.2|297.8|303.22|297.82|303.03|297.63|18
1643542220000|2022-01-30 11:30:20|303.23|297.83|303.25|297.85|303.25|297.85|303.23|297.83|8
1643542230000|2022-01-30 11:30:30|303.24|297.84|303.21|297.81|303.25|297.85|303.21|297.81|7
1643542240000|2022-01-30 11:30:40|303.2|297.8|303.17|297.77|303.2|297.8|303.16|297.76|7
1643542250000|2022-01-30 11:30:50|303.18|297.78|303.26|297.86|303.26|297.86|303.18|297.78|9
1643542260000|2022-01-30 11:31:00|303.25|297.85|303.28|297.88|303.28|297.88|303.25|297.85|6
1643542270000|2022-01-30 11:31:10|303.26|297.86|303.17|297.77|303.26|297.86|303.17|297.77|11
1643542280000|2022-01-30 11:31:20|303.18|297.78|303.15|297.75|303.18|297.78|303.15|297.75|9
1643542290000|2022-01-30 11:31:30|303.16|297.76|303.19|297.79|303.19|297.79|303.15|297.75|7
1643542300000|2022-01-30 11:31:40|303.18|297.78|303.16|297.76|303.19|297.79|303.16|297.76|4
1643542310000|2022-01-30 11:31:50|303.14|297.74|302.97|297.57|303.14|297.74|302.97|297.57|11
1643542320000|2022-01-30 11:32:00|302.96|297.56|302.99|297.59|303|297.6|302.96|297.56|10
1643542330000|2022-01-30 11:32:10|302.91|297.51|302.92|297.52|302.92|297.52|302.89|297.49|8
1643542340000|2022-01-30 11:32:20|302.9|297.5|302.63|297.23|302.93|297.53|302.63|297.23|4
1643542350000|2022-01-30 11:32:30|302.47|297.07|302.35|296.95|302.47|297.07|302.35|296.95|15
1643542360000|2022-01-30 11:32:40|302.36|296.96|302.58|297.18|302.6|297.2|302.36|296.96|19
1643542370000|2022-01-30 11:32:50|302.59|297.19|302.6|297.2|302.6|297.2|302.56|297.16|8
1643542380000|2022-01-30 11:33:00|302.57|297.17|302.59|297.19|302.59|297.19|302.57|297.17|3
1643542390000|2022-01-30 11:33:10|302.6|297.2|302.6|297.2|302.6|297.2|302.6|297.2|1
1643542400000|2022-01-30 11:33:20|302.61|297.21|302.61|297.21|302.61|297.21|302.61|297.21|1
1643542410000|2022-01-30 11:33:30|302.65|297.25|302.76|297.36|302.76|297.36|302.65|297.25|7
1643542420000|2022-01-30 11:33:40|302.75|297.35|302.65|297.25|302.77|297.37|302.65|297.25|11
1643542430000|2022-01-30 11:33:50|302.67|297.27|302.67|297.27|302.67|297.27|302.66|297.26|7
1643542440000|2022-01-30 11:34:00|302.68|297.28|302.69|297.29|302.69|297.29|302.68|297.28|2
1643542450000|2022-01-30 11:34:10|302.68|297.28|302.7|297.3|302.7|297.3|302.67|297.27|3
1643542460000|2022-01-30 11:34:20|302.69|297.29|302.69|297.29|302.7|297.3|302.69|297.29|3
1643542470000|2022-01-30 11:34:30|302.7|297.3|302.69|297.29|302.7|297.3|302.69|297.29|4
1643542490000|2022-01-30 11:34:50|302.68|297.28|302.7|297.3|302.7|297.3|302.68|297.28|4
1643542510000|2022-01-30 11:35:10|302.69|297.29|302.69|297.29|302.69|297.29|302.69|297.29|1
1643542520000|2022-01-30 11:35:20|302.71|297.31|302.56|297.16|302.71|297.31|302.56|297.16|9
1643542530000|2022-01-30 11:35:30|302.55|297.15|302.52|297.12|302.55|297.15|302.52|297.12|4
1643542540000|2022-01-30 11:35:40|302.54|297.14|302.53|297.13|302.54|297.14|302.52|297.12|6
1643542550000|2022-01-30 11:35:50|302.54|297.14|302.53|297.13|302.54|297.14|302.51|297.11|6
1643542560000|2022-01-30 11:36:00|302.52|297.12|302.38|296.98|302.52|297.12|302.38|296.98|20
1643542570000|2022-01-30 11:36:10|302.37|296.97|302.35|296.95|302.38|296.98|302.33|296.93|10
1643542580000|2022-01-30 11:36:20|302.34|296.94|302.34|296.94|302.35|296.95|302.34|296.94|9
1643542590000|2022-01-30 11:36:30|302.33|296.93|302.14|296.74|302.34|296.94|302.14|296.74|14
1643542600000|2022-01-30 11:36:40|302.15|296.75|302.22|296.82|302.25|296.85|302.15|296.75|12
1643542610000|2022-01-30 11:36:50|302.23|296.83|302.08|296.68|302.23|296.83|302.07|296.67|21
1643542620000|2022-01-30 11:37:00|302.09|296.69|302.1|296.7|302.1|296.7|302.09|296.69|4
1643542650000|2022-01-30 11:37:30|302.09|296.69|302.16|296.76|302.16|296.76|302.09|296.69|5
1643542660000|2022-01-30 11:37:40|302.17|296.77|302.18|296.78|302.18|296.78|302.17|296.77|4
1643542680000|2022-01-30 11:38:00|302.17|296.77|302.11|296.71|302.17|296.77|302.1|296.7|8
1643542690000|2022-01-30 11:38:10|302.1|296.7|302.13|296.73|302.13|296.73|302.1|296.7|4
1643542700000|2022-01-30 11:38:20|302.14|296.74|302.13|296.73|302.14|296.74|302.13|296.73|2
1643542710000|2022-01-30 11:38:30|302.23|296.83|302.28|296.88|302.49|297.09|302.23|296.83|19
1643542720000|2022-01-30 11:38:40|302.29|296.89|302.51|297.11|302.51|297.11|302.29|296.89|18
1643542730000|2022-01-30 11:38:50|302.5|297.1|302.36|296.96|302.51|297.11|302.36|296.96|17
1643542750000|2022-01-30 11:39:10|302.37|296.97|302.38|296.98|302.39|296.99|302.37|296.97|12
1643542760000|2022-01-30 11:39:20|302.37|296.97|302.36|296.96|302.37|296.97|302.36|296.96|4
1643542770000|2022-01-30 11:39:30|302.35|296.95|302.34|296.94|302.35|296.95|302.34|296.94|2
1643542780000|2022-01-30 11:39:40|302.37|296.97|302.35|296.95|302.38|296.98|302.35|296.95|4
1643542790000|2022-01-30 11:39:50|302.34|296.94|302.33|296.93|302.35|296.95|302.33|296.93|8
1643542800000|2022-01-30 11:40:00|302.32|296.92|302.15|296.75|302.33|296.93|302.15|296.75|11
1643542810000|2022-01-30 11:40:10|302.22|296.82|302.07|296.67|302.22|296.82|302.07|296.67|15
1643542820000|2022-01-30 11:40:20|302.09|296.69|302.13|296.73|302.13|296.73|302.09|296.69|8
1643542840000|2022-01-30 11:40:40|302.12|296.72|302.12|296.72|302.12|296.72|302.12|296.72|1
1643542850000|2022-01-30 11:40:50|302.08|296.68|302.08|296.68|302.08|296.68|302.08|296.68|1
1643542860000|2022-01-30 11:41:00|302.07|296.67|302.04|296.64|302.07|296.67|302.04|296.64|4
1643542870000|2022-01-30 11:41:10|302.07|296.67|302.12|296.72|302.13|296.73|302.07|296.67|6
1643542880000|2022-01-30 11:41:20|302.11|296.71|302.1|296.7|302.11|296.71|302.1|296.7|2
1643542890000|2022-01-30 11:41:30|302.09|296.69|302.1|296.7|302.1|296.7|302.09|296.69|2
1643542900000|2022-01-30 11:41:40|302.09|296.69|302.07|296.67|302.1|296.7|302.07|296.67|8
1643542910000|2022-01-30 11:41:50|302.04|296.64|302.03|296.63|302.04|296.64|302.03|296.63|4
1643542920000|2022-01-30 11:42:00|302.02|296.62|301.81|296.41|302.03|296.63|301.81|296.41|9
1643542930000|2022-01-30 11:42:10|301.79|296.39|302.01|296.61|302.03|296.63|301.75|296.35|21
1643542940000|2022-01-30 11:42:20|302|296.6|301.99|296.59|302.04|296.64|301.97|296.57|12
1643542950000|2022-01-30 11:42:30|301.98|296.58|302.07|296.67|302.07|296.67|301.97|296.57|11
1643542960000|2022-01-30 11:42:40|302.08|296.68|302.11|296.71|302.12|296.72|302.08|296.68|7
1643542970000|2022-01-30 11:42:50|302.1|296.7|302.15|296.75|302.16|296.76|302.1|296.7|8
1643542980000|2022-01-30 11:43:00|302.16|296.76|302.16|296.76|302.16|296.76|302.15|296.75|3
1643542990000|2022-01-30 11:43:10|302.17|296.77|302.15|296.75|302.19|296.79|302.14|296.74|7
1643543000000|2022-01-30 11:43:20|302.16|296.76|302.17|296.77|302.17|296.77|302.15|296.75|6
1643543010000|2022-01-30 11:43:30|302.18|296.78|302.14|296.74|302.18|296.78|302.13|296.73|10
1643543020000|2022-01-30 11:43:40|302.15|296.75|302.11|296.71|302.15|296.75|302.09|296.69|6
1643543030000|2022-01-30 11:43:50|302.07|296.67|302|296.6|302.07|296.67|301.99|296.59|9
1643543040000|2022-01-30 11:44:00|302.02|296.62|301.93|296.53|302.03|296.63|301.93|296.53|8
1643543050000|2022-01-30 11:44:10|301.94|296.54|302.02|296.62|302.02|296.62|301.94|296.54|15
1643543060000|2022-01-30 11:44:20|302.03|296.63|302.01|296.61|302.03|296.63|301.96|296.56|16
1643543070000|2022-01-30 11:44:30|302.02|296.62|301.99|296.59|302.05|296.65|301.98|296.58|9
1643543080000|2022-01-30 11:44:40|302|296.6|302|296.6|302|296.6|301.99|296.59|7
1643543090000|2022-01-30 11:44:50|302.01|296.61|302.1|296.7|302.12|296.72|302.01|296.61|10
1643543100000|2022-01-30 11:45:00|302.11|296.71|302.1|296.7|302.11|296.71|302.1|296.7|2
1643543110000|2022-01-30 11:45:10|302.11|296.71|302.1|296.7|302.11|296.71|302.1|296.7|2
1643543120000|2022-01-30 11:45:20|302.11|296.71|302.25|296.85|302.26|296.86|302.11|296.71|13
1643543130000|2022-01-30 11:45:30|302.26|296.86|302.29|296.89|302.32|296.92|302.26|296.86|5
1643543140000|2022-01-30 11:45:40|302.3|296.9|302.29|296.89|302.3|296.9|302.29|296.89|2
1643543150000|2022-01-30 11:45:50|302.3|296.9|302.3|296.9|302.3|296.9|302.29|296.89|5
1643543160000|2022-01-30 11:46:00|302.31|296.91|302.31|296.91|302.31|296.91|302.3|296.9|3
1643543190000|2022-01-30 11:46:30|302.28|296.88|302.18|296.78|302.28|296.88|302.17|296.77|13
1643543200000|2022-01-30 11:46:40|302.19|296.79|302.19|296.79|302.19|296.79|302.18|296.78|3
1643543210000|2022-01-30 11:46:50|302.2|296.8|302.2|296.8|302.2|296.8|302.19|296.79|5
1643543220000|2022-01-30 11:47:00|302.19|296.79|302.19|296.79|302.19|296.79|302.19|296.79|1
1643543230000|2022-01-30 11:47:10|302.2|296.8|302.19|296.79|302.2|296.8|302.19|296.79|2
1643543240000|2022-01-30 11:47:20|302.2|296.8|302.2|296.8|302.2|296.8|302.19|296.79|3
1643543250000|2022-01-30 11:47:30|302.19|296.79|302.2|296.8|302.2|296.8|302.19|296.79|2
1643543260000|2022-01-30 11:47:40|302.17|296.77|301.91|296.51|302.17|296.77|301.91|296.51|16
1643543270000|2022-01-30 11:47:50|301.89|296.49|301.81|296.41|301.9|296.5|301.81|296.41|6
1643543280000|2022-01-30 11:48:00|301.8|296.4|301.57|296.17|301.81|296.41|301.57|296.17|18
1643543290000|2022-01-30 11:48:10|301.56|296.16|301.42|296.02|301.57|296.17|301.35|295.95|22
1643543300000|2022-01-30 11:48:20|301.41|296.01|301.52|296.12|301.53|296.13|301.41|296.01|18
1643543310000|2022-01-30 11:48:30|301.51|296.11|301.53|296.13|301.54|296.14|301.51|296.11|11
1643543320000|2022-01-30 11:48:40|301.51|296.11|301.49|296.09|301.51|296.11|301.49|296.09|3
1643543330000|2022-01-30 11:48:50|301.5|296.1|301.5|296.1|301.51|296.11|301.49|296.09|5
1643543340000|2022-01-30 11:49:00|301.49|296.09|301.57|296.17|301.57|296.17|301.49|296.09|5
1643543350000|2022-01-30 11:49:10|301.58|296.18|301.69|296.29|301.69|296.29|301.58|296.18|15
1643543360000|2022-01-30 11:49:20|301.68|296.28|301.73|296.33|301.74|296.34|301.68|296.28|6
1643543370000|2022-01-30 11:49:30|301.71|296.31|301.72|296.32|301.72|296.32|301.71|296.31|4
1643543380000|2022-01-30 11:49:40|301.71|296.31|301.71|296.31|301.72|296.32|301.71|296.31|3
1643543390000|2022-01-30 11:49:50|301.72|296.32|301.71|296.31|301.72|296.32|301.71|296.31|2
1643543410000|2022-01-30 11:50:10|301.66|296.26|301.65|296.25|301.66|296.26|301.64|296.24|9
1643543420000|2022-01-30 11:50:20|301.64|296.24|301.63|296.23|301.64|296.24|301.62|296.22|8
1643543430000|2022-01-30 11:50:30|301.6|296.2|301.52|296.12|301.6|296.2|301.52|296.12|9
1643543440000|2022-01-30 11:50:40|301.53|296.13|301.57|296.17|301.57|296.17|301.53|296.13|5
1643543450000|2022-01-30 11:50:50|301.56|296.16|301.56|296.16|301.56|296.16|301.55|296.15|7
1643543460000|2022-01-30 11:51:00|301.57|296.17|301.54|296.14|301.57|296.17|301.54|296.14|13
1643543470000|2022-01-30 11:51:10|301.53|296.13|301.54|296.14|301.56|296.16|301.53|296.13|6
1643543480000|2022-01-30 11:51:20|301.55|296.15|301.55|296.15|301.55|296.15|301.55|296.15|1
1643543490000|2022-01-30 11:51:30|301.56|296.16|301.56|296.16|301.56|296.16|301.56|296.16|1
1643543500000|2022-01-30 11:51:40|301.57|296.17|301.59|296.19|301.59|296.19|301.57|296.17|2
1643543510000|2022-01-30 11:51:50|301.58|296.18|301.89|296.49|301.89|296.49|301.58|296.18|21
1643543520000|2022-01-30 11:52:00|301.88|296.48|301.96|296.56|301.96|296.56|301.87|296.47|23
1643543530000|2022-01-30 11:52:10|301.95|296.55|301.96|296.56|301.97|296.57|301.95|296.55|7
1643543540000|2022-01-30 11:52:20|301.95|296.55|301.94|296.54|301.96|296.56|301.94|296.54|5
1643543550000|2022-01-30 11:52:30|301.96|296.56|301.97|296.57|301.97|296.57|301.95|296.55|4
1643543560000|2022-01-30 11:52:40|301.98|296.58|302.08|296.68|302.09|296.69|301.98|296.58|18
1643543570000|2022-01-30 11:52:50|302.07|296.67|302.04|296.64|302.07|296.67|302.04|296.64|6
1643543580000|2022-01-30 11:53:00|302.05|296.65|302.11|296.71|302.12|296.72|302.05|296.65|8
1643543590000|2022-01-30 11:53:10|302.1|296.7|302.11|296.71|302.11|296.71|302.1|296.7|2
1643543600000|2022-01-30 11:53:20|302.12|296.72|302.11|296.71|302.12|296.72|302.11|296.71|2
1643543610000|2022-01-30 11:53:30|302.12|296.72|302.12|296.72|302.12|296.72|302.12|296.72|1
1643543630000|2022-01-30 11:53:50|302.14|296.74|302.17|296.77|302.17|296.77|302.13|296.73|8
1643543640000|2022-01-30 11:54:00|302.18|296.78|302.07|296.67|302.19|296.79|302.07|296.67|8
1643543650000|2022-01-30 11:54:10|302.08|296.68|302.05|296.65|302.08|296.68|302.05|296.65|6
1643543660000|2022-01-30 11:54:20|302.06|296.66|302.1|296.7|302.1|296.7|302.05|296.65|14
1643543670000|2022-01-30 11:54:30|302.09|296.69|302.11|296.71|302.11|296.71|302.09|296.69|3
1643543680000|2022-01-30 11:54:40|302.1|296.7|302.15|296.75|302.15|296.75|302.1|296.7|8
1643543690000|2022-01-30 11:54:50|302.14|296.74|302.15|296.75|302.15|296.75|302.14|296.74|2
1643543700000|2022-01-30 11:55:00|302.16|296.76|302.09|296.69|302.16|296.76|302.09|296.69|8
1643543720000|2022-01-30 11:55:20|302.08|296.68|302.09|296.69|302.1|296.7|302.08|296.68|10
1643543730000|2022-01-30 11:55:30|302.1|296.7|302.01|296.61|302.1|296.7|302.01|296.61|12
1643543740000|2022-01-30 11:55:40|302.03|296.63|302.05|296.65|302.05|296.65|302.03|296.63|3
1643543750000|2022-01-30 11:55:50|302.04|296.64|302.04|296.64|302.06|296.66|302.04|296.64|9
1643543760000|2022-01-30 11:56:00|302.05|296.65|302.06|296.66|302.06|296.66|302.04|296.64|8
1643543780000|2022-01-30 11:56:20|302.07|296.67|302.19|296.79|302.19|296.79|302.07|296.67|9
1643543790000|2022-01-30 11:56:30|302.18|296.78|302.2|296.8|302.2|296.8|302.18|296.78|3
1643543800000|2022-01-30 11:56:40|302.21|296.81|302.23|296.83|302.24|296.84|302.21|296.81|8
1643543810000|2022-01-30 11:56:50|302.24|296.84|302.3|296.9|302.3|296.9|302.23|296.83|10
1643543820000|2022-01-30 11:57:00|302.31|296.91|302.31|296.91|302.36|296.96|302.31|296.91|12
1643543830000|2022-01-30 11:57:10|302.3|296.9|302.28|296.88|302.3|296.9|302.28|296.88|3
1643543840000|2022-01-30 11:57:20|302.27|296.87|302.22|296.82|302.27|296.87|302.22|296.82|6
1643543850000|2022-01-30 11:57:30|302.21|296.81|302.23|296.83|302.25|296.85|302.21|296.81|4
1643543860000|2022-01-30 11:57:40|302.24|296.84|302.23|296.83|302.24|296.84|302.23|296.83|2
1643543870000|2022-01-30 11:57:50|302.24|296.84|302.24|296.84|302.24|296.84|302.23|296.83|3
1643543880000|2022-01-30 11:58:00|302.26|296.86|302.27|296.87|302.27|296.87|302.25|296.85|3
1643543890000|2022-01-30 11:58:10|302.26|296.86|302.26|296.86|302.27|296.87|302.25|296.85|5
1643543900000|2022-01-30 11:58:20|302.25|296.85|302.26|296.86|302.26|296.86|302.24|296.84|4
1643543910000|2022-01-30 11:58:30|302.25|296.85|302.27|296.87|302.27|296.87|302.25|296.85|2
1643543920000|2022-01-30 11:58:40|302.29|296.89|302.29|296.89|302.29|296.89|302.28|296.88|5
1643543930000|2022-01-30 11:58:50|302.28|296.88|302.29|296.89|302.29|296.89|302.28|296.88|2
1643543940000|2022-01-30 11:59:00|302.28|296.88|302.28|296.88|302.29|296.89|302.28|296.88|5
1643543950000|2022-01-30 11:59:10|302.29|296.89|302.29|296.89|302.3|296.9|302.28|296.88|10
1643543960000|2022-01-30 11:59:20|302.28|296.88|302.29|296.89|302.29|296.89|302.28|296.88|12
1643543970000|2022-01-30 11:59:30|302.28|296.88|302.14|296.74|302.29|296.89|302.14|296.74|15
1643543980000|2022-01-30 11:59:40|302.15|296.75|302.12|296.72|302.15|296.75|302.12|296.72|4
1643543990000|2022-01-30 11:59:50|302.11|296.71|302.11|296.71|302.11|296.71|302.09|296.69|14
1643544000000|2022-01-30 12:00:00|302.1|296.7|302.11|296.71|302.18|296.78|302.07|296.67|16
1643544010000|2022-01-30 12:00:10|302.12|296.72|302.25|296.85|302.26|296.86|302.12|296.72|11
1643544020000|2022-01-30 12:00:20|302.26|296.86|302.31|296.91|302.32|296.92|302.26|296.86|9
1643544030000|2022-01-30 12:00:30|302.3|296.9|302.2|296.8|302.3|296.9|302.17|296.77|17
1643544040000|2022-01-30 12:00:40|302.21|296.81|302.18|296.78|302.21|296.81|302.17|296.77|10
1643544050000|2022-01-30 12:00:50|302.12|296.72|302.15|296.75|302.15|296.75|302.09|296.69|17
1643544060000|2022-01-30 12:01:00|302.14|296.74|302.16|296.76|302.16|296.76|302.14|296.74|9
1643544070000|2022-01-30 12:01:10|302.17|296.77|302.22|296.82|302.22|296.82|302.16|296.76|5
1643544080000|2022-01-30 12:01:20|302.24|296.84|302.21|296.81|302.24|296.84|302.21|296.81|4
1643544090000|2022-01-30 12:01:30|302.22|296.82|302.22|296.82|302.22|296.82|302.22|296.82|1
1643544100000|2022-01-30 12:01:40|302.21|296.81|302.21|296.81|302.22|296.82|302.21|296.81|3
1643544110000|2022-01-30 12:01:50|302.22|296.82|302.22|296.82|302.23|296.83|302.22|296.82|3
1643544120000|2022-01-30 12:02:00|302.23|296.83|302.23|296.83|302.25|296.85|302.23|296.83|10
1643544130000|2022-01-30 12:02:10|302.24|296.84|302.21|296.81|302.25|296.85|302.21|296.81|8
1643544140000|2022-01-30 12:02:20|302.22|296.82|302.22|296.82|302.22|296.82|302.22|296.82|1
1643544150000|2022-01-30 12:02:30|302.21|296.81|302.23|296.83|302.24|296.84|302.21|296.81|4
1643544160000|2022-01-30 12:02:40|302.24|296.84|302.16|296.76|302.24|296.84|302.15|296.75|14
1643544170000|2022-01-30 12:02:50|302.15|296.75|302.3|296.9|302.32|296.92|302.15|296.75|14
1643544180000|2022-01-30 12:03:00|302.31|296.91|302.3|296.9|302.32|296.92|302.3|296.9|6
1643544190000|2022-01-30 12:03:10|302.29|296.89|302.18|296.78|302.33|296.93|302.18|296.78|10
1643544200000|2022-01-30 12:03:20|302.17|296.77|302.18|296.78|302.2|296.8|302.16|296.76|13
1643544210000|2022-01-30 12:03:30|302.2|296.8|302.21|296.81|302.21|296.81|302.17|296.77|14
1643544220000|2022-01-30 12:03:40|302.2|296.8|302.32|296.92|302.32|296.92|302.18|296.78|14
1643544230000|2022-01-30 12:03:50|302.31|296.91|302.3|296.9|302.32|296.92|302.3|296.9|9
1643544240000|2022-01-30 12:04:00|302.31|296.91|302.29|296.89|302.31|296.91|302.29|296.89|2
1643544250000|2022-01-30 12:04:10|302.32|296.92|302.29|296.89|302.33|296.93|302.29|296.89|6
1643544260000|2022-01-30 12:04:20|302.26|296.86|302.19|296.79|302.26|296.86|302.19|296.79|9
1643544270000|2022-01-30 12:04:30|302.15|296.75|302.16|296.76|302.18|296.78|302.15|296.75|5
1643544280000|2022-01-30 12:04:40|302.17|296.77|302.29|296.89|302.29|296.89|302.17|296.77|6
1643544290000|2022-01-30 12:04:50|302.28|296.88|302.29|296.89|302.29|296.89|302.26|296.86|7
1643544300000|2022-01-30 12:05:00|302.28|296.88|302.27|296.87|302.28|296.88|302.27|296.87|4
1643544310000|2022-01-30 12:05:10|302.26|296.86|302.24|296.84|302.26|296.86|302.23|296.83|5
1643544320000|2022-01-30 12:05:20|302.23|296.83|302.16|296.76|302.24|296.84|302.16|296.76|14
1643544330000|2022-01-30 12:05:30|302.18|296.78|302.15|296.75|302.2|296.8|302.15|296.75|17
1643544340000|2022-01-30 12:05:40|302.16|296.76|302.13|296.73|302.17|296.77|302.13|296.73|9
1643544350000|2022-01-30 12:05:50|302.14|296.74|302.16|296.76|302.18|296.78|302.13|296.73|11
1643544360000|2022-01-30 12:06:00|302.18|296.78|302.28|296.88|302.29|296.89|302.17|296.77|14
1643544370000|2022-01-30 12:06:10|302.29|296.89|302.23|296.83|302.29|296.89|302.23|296.83|13
1643544380000|2022-01-30 12:06:20|302.24|296.84|302.19|296.79|302.24|296.84|302.18|296.78|10
1643544390000|2022-01-30 12:06:30|302.18|296.78|302.22|296.82|302.22|296.82|302.18|296.78|7
1643544400000|2022-01-30 12:06:40|302.21|296.81|302.21|296.81|302.22|296.82|302.21|296.81|5
1643544410000|2022-01-30 12:06:50|302.22|296.82|302.21|296.81|302.22|296.82|302.19|296.79|8
1643544420000|2022-01-30 12:07:00|302.2|296.8|302.23|296.83|302.24|296.84|302.2|296.8|13
1643544440000|2022-01-30 12:07:20|302.22|296.82|302.22|296.82|302.23|296.83|302.22|296.82|3
1643544450000|2022-01-30 12:07:30|302.23|296.83|302.22|296.82|302.23|296.83|302.2|296.8|9
1643544460000|2022-01-30 12:07:40|302.23|296.83|302.22|296.82|302.23|296.83|302.22|296.82|4
1643544470000|2022-01-30 12:07:50|302.23|296.83|302.22|296.82|302.23|296.83|302.21|296.81|4
1643544480000|2022-01-30 12:08:00|302.21|296.81|302.22|296.82|302.22|296.82|302.2|296.8|13
1643544490000|2022-01-30 12:08:10|302.23|296.83|302.09|296.69|302.23|296.83|302.08|296.68|15
1643544500000|2022-01-30 12:08:20|302.07|296.67|302.01|296.61|302.09|296.69|302.01|296.61|12
1643544510000|2022-01-30 12:08:30|302|296.6|301.93|296.53|302|296.6|301.93|296.53|11
1643544520000|2022-01-30 12:08:40|301.92|296.52|301.94|296.54|301.95|296.55|301.9|296.5|15
1643544530000|2022-01-30 12:08:50|301.93|296.53|301.99|296.59|301.99|296.59|301.91|296.51|8
1643544540000|2022-01-30 12:09:00|301.98|296.58|301.99|296.59|301.99|296.59|301.98|296.58|2
1643544550000|2022-01-30 12:09:10|301.98|296.58|301.94|296.54|301.98|296.58|301.93|296.53|11
1643544560000|2022-01-30 12:09:20|301.95|296.55|301.89|296.49|301.95|296.55|301.87|296.47|9
1643544570000|2022-01-30 12:09:30|301.88|296.48|301.9|296.5|301.9|296.5|301.88|296.48|9
1643544580000|2022-01-30 12:09:40|301.91|296.51|301.95|296.55|301.97|296.57|301.91|296.51|10
1643544590000|2022-01-30 12:09:50|301.96|296.56|301.96|296.56|301.96|296.56|301.95|296.55|3
1643544600000|2022-01-30 12:10:00|301.97|296.57|301.96|296.56|301.97|296.57|301.96|296.56|2
1643544610000|2022-01-30 12:10:10|301.97|296.57|301.87|296.47|301.98|296.58|301.85|296.45|14
1643544620000|2022-01-30 12:10:20|301.88|296.48|301.89|296.49|301.89|296.49|301.87|296.47|6
1643544630000|2022-01-30 12:10:30|301.88|296.48|301.83|296.43|301.88|296.48|301.81|296.41|13
1643544640000|2022-01-30 12:10:40|301.82|296.42|301.83|296.43|301.83|296.43|301.82|296.42|2
1643544650000|2022-01-30 12:10:50|301.82|296.42|301.8|296.4|301.82|296.42|301.8|296.4|3
1643544660000|2022-01-30 12:11:00|301.79|296.39|301.85|296.45|301.91|296.51|301.79|296.39|14
1643544670000|2022-01-30 12:11:10|301.8|296.4|301.52|296.12|301.83|296.43|301.52|296.12|18
1643544680000|2022-01-30 12:11:20|301.53|296.13|301.57|296.17|301.6|296.2|301.53|296.13|15
1643544690000|2022-01-30 12:11:30|301.58|296.18|301.54|296.14|301.58|296.18|301.54|296.14|6
1643544700000|2022-01-30 12:11:40|301.55|296.15|301.53|296.13|301.55|296.15|301.53|296.13|5
1643544710000|2022-01-30 12:11:50|301.52|296.12|301.52|296.12|301.54|296.14|301.52|296.12|14
1643544720000|2022-01-30 12:12:00|301.53|296.13|301.42|296.02|301.53|296.13|301.42|296.02|12
1643544730000|2022-01-30 12:12:10|301.41|296.01|301.38|295.98|301.41|296.01|301.38|295.98|6
1643544740000|2022-01-30 12:12:20|301.37|295.97|301.37|295.97|301.38|295.98|301.35|295.95|9
1643544750000|2022-01-30 12:12:30|301.35|295.95|301.53|296.13|301.53|296.13|301.32|295.92|16
1643544760000|2022-01-30 12:12:40|301.54|296.14|301.51|296.11|301.54|296.14|301.51|296.11|18
1643544770000|2022-01-30 12:12:50|301.5|296.1|301.47|296.07|301.5|296.1|301.47|296.07|6
1643544780000|2022-01-30 12:13:00|301.48|296.08|301.58|296.18|301.6|296.2|301.47|296.07|16
1643544790000|2022-01-30 12:13:10|301.59|296.19|301.6|296.2|301.62|296.22|301.57|296.17|18
1643544800000|2022-01-30 12:13:20|301.62|296.22|301.59|296.19|301.63|296.23|301.56|296.16|9
1643544810000|2022-01-30 12:13:30|301.58|296.18|301.63|296.23|301.65|296.25|301.58|296.18|8
1643544820000|2022-01-30 12:13:40|301.62|296.22|301.66|296.26|301.66|296.26|301.62|296.22|8
1643544830000|2022-01-30 12:13:50|301.65|296.25|301.64|296.24|301.66|296.26|301.63|296.23|12
1643544840000|2022-01-30 12:14:00|301.65|296.25|301.57|296.17|301.65|296.25|301.57|296.17|10
1643544850000|2022-01-30 12:14:10|301.52|296.12|301.43|296.03|301.52|296.12|301.39|295.99|13
1643544860000|2022-01-30 12:14:20|301.44|296.04|301.39|295.99|301.44|296.04|301.34|295.94|15
1643544870000|2022-01-30 12:14:30|301.4|296|301.42|296.02|301.42|296.02|301.39|295.99|10
1643544880000|2022-01-30 12:14:40|301.45|296.05|301.41|296.01|301.47|296.07|301.41|296.01|8
1643544890000|2022-01-30 12:14:50|301.42|296.02|301.42|296.02|301.42|296.02|301.41|296.01|5
1643544900000|2022-01-30 12:15:00|301.41|296.01|301.42|296.02|301.42|296.02|301.41|296.01|8
1643544910000|2022-01-30 12:15:10|301.43|296.03|301.57|296.17|301.57|296.17|301.42|296.02|15
1643544920000|2022-01-30 12:15:20|301.58|296.18|301.54|296.14|301.58|296.18|301.53|296.13|7
1643544930000|2022-01-30 12:15:30|301.53|296.13|301.45|296.05|301.54|296.14|301.45|296.05|9
1643544940000|2022-01-30 12:15:40|301.46|296.06|301.4|296|301.47|296.07|301.39|295.99|15
1643544950000|2022-01-30 12:15:50|301.39|295.99|301.36|295.96|301.39|295.99|301.32|295.92|18
1643544960000|2022-01-30 12:16:00|301.37|295.97|301.4|296|301.41|296.01|301.32|295.92|11
1643544970000|2022-01-30 12:16:10|301.39|295.99|301.38|295.98|301.39|295.99|301.38|295.98|12
1643544980000|2022-01-30 12:16:20|301.39|295.99|301.33|295.93|301.39|295.99|301.32|295.92|12
1643544990000|2022-01-30 12:16:30|301.32|295.92|301.31|295.91|301.33|295.93|301.26|295.86|13
1643545000000|2022-01-30 12:16:40|301.29|295.89|301.38|295.98|301.38|295.98|301.25|295.85|13
1643545010000|2022-01-30 12:16:50|301.37|295.97|301.36|295.96|301.42|296.02|301.36|295.96|16
1643545020000|2022-01-30 12:17:00|301.37|295.97|301.3|295.9|301.38|295.98|301.27|295.87|15
1643545030000|2022-01-30 12:17:10|301.31|295.91|301.28|295.88|301.31|295.91|301.27|295.87|10
1643545040000|2022-01-30 12:17:20|301.29|295.89|301.26|295.86|301.29|295.89|301.26|295.86|4
1643545050000|2022-01-30 12:17:30|301.25|295.85|301.08|295.68|301.25|295.85|301.05|295.65|16
1643545060000|2022-01-30 12:17:40|301.12|295.72|301.14|295.74|301.15|295.75|301.12|295.72|10
1643545070000|2022-01-30 12:17:50|301.13|295.73|301.14|295.74|301.14|295.74|301.13|295.73|4
1643545080000|2022-01-30 12:18:00|301.15|295.75|301.17|295.77|301.17|295.77|301.15|295.75|3
1643545090000|2022-01-30 12:18:10|301.18|295.78|301.18|295.78|301.18|295.78|301.18|295.78|1
1643545100000|2022-01-30 12:18:20|301.19|295.79|301.29|295.89|301.29|295.89|301.19|295.79|5
1643545110000|2022-01-30 12:18:30|301.28|295.88|301.28|295.88|301.31|295.91|301.27|295.87|6
1643545120000|2022-01-30 12:18:40|301.27|295.87|301.29|295.89|301.3|295.9|301.27|295.87|9
1643545130000|2022-01-30 12:18:50|301.28|295.88|301.28|295.88|301.29|295.89|301.28|295.88|5
1643545140000|2022-01-30 12:19:00|301.25|295.85|301.26|295.86|301.26|295.86|301.24|295.84|4
1643545150000|2022-01-30 12:19:10|301.25|295.85|301.25|295.85|301.25|295.85|301.25|295.85|1
1643545160000|2022-01-30 12:19:20|301.26|295.86|301.5|296.1|301.5|296.1|301.26|295.86|12
1643545170000|2022-01-30 12:19:30|301.54|296.14|301.59|296.19|301.59|296.19|301.53|296.13|9
1643545180000|2022-01-30 12:19:40|301.58|296.18|301.4|296|301.59|296.19|301.36|295.96|16
1643545190000|2022-01-30 12:19:50|301.36|295.96|301.38|295.98|301.38|295.98|301.35|295.95|12
1643545200000|2022-01-30 12:20:00|301.39|295.99|301.41|296.01|301.42|296.02|301.38|295.98|7
1643545210000|2022-01-30 12:20:10|301.47|296.07|301.53|296.13|301.53|296.13|301.47|296.07|7
1643545220000|2022-01-30 12:20:20|301.54|296.14|301.6|296.2|301.6|296.2|301.54|296.14|7
1643545230000|2022-01-30 12:20:30|301.61|296.21|301.65|296.25|301.65|296.25|301.61|296.21|5
1643545240000|2022-01-30 12:20:40|301.66|296.26|301.62|296.22|301.66|296.26|301.62|296.22|6
1643545250000|2022-01-30 12:20:50|301.61|296.21|301.65|296.25|301.65|296.25|301.61|296.21|7
1643545260000|2022-01-30 12:21:00|301.66|296.26|301.75|296.35|301.75|296.35|301.65|296.25|10
1643545270000|2022-01-30 12:21:10|301.76|296.36|301.78|296.38|301.78|296.38|301.76|296.36|3
1643545280000|2022-01-30 12:21:20|301.77|296.37|301.79|296.39|301.79|296.39|301.77|296.37|9
1643545290000|2022-01-30 12:21:30|301.78|296.38|301.74|296.34|301.78|296.38|301.73|296.33|6
1643545300000|2022-01-30 12:21:40|301.75|296.35|301.63|296.23|301.75|296.35|301.63|296.23|15
1643545310000|2022-01-30 12:21:50|301.62|296.22|301.65|296.25|301.65|296.25|301.59|296.19|9
1643545320000|2022-01-30 12:22:00|301.64|296.24|301.65|296.25|301.65|296.25|301.64|296.24|2
1643545330000|2022-01-30 12:22:10|301.66|296.26|301.65|296.25|301.66|296.26|301.65|296.25|2
1643545340000|2022-01-30 12:22:20|301.66|296.26|301.6|296.2|301.67|296.27|301.59|296.19|9
1643545350000|2022-01-30 12:22:30|301.59|296.19|301.6|296.2|301.6|296.2|301.59|296.19|4
1643545360000|2022-01-30 12:22:40|301.59|296.19|301.67|296.27|301.68|296.28|301.59|296.19|16
1643545370000|2022-01-30 12:22:50|301.66|296.26|301.67|296.27|301.67|296.27|301.66|296.26|2
1643545380000|2022-01-30 12:23:00|301.66|296.26|301.65|296.25|301.68|296.28|301.65|296.25|7
1643545390000|2022-01-30 12:23:10|301.63|296.23|301.64|296.24|301.64|296.24|301.61|296.21|6
1643545400000|2022-01-30 12:23:20|301.65|296.25|301.68|296.28|301.68|296.28|301.64|296.24|7
1643545410000|2022-01-30 12:23:30|301.67|296.27|301.71|296.31|301.71|296.31|301.67|296.27|13
1643545420000|2022-01-30 12:23:40|301.7|296.3|301.67|296.27|301.71|296.31|301.64|296.24|14
1643545430000|2022-01-30 12:23:50|301.68|296.28|301.67|296.27|301.68|296.28|301.65|296.25|13
1643545440000|2022-01-30 12:24:00|301.65|296.25|301.83|296.43|301.83|296.43|301.54|296.14|18
1643545450000|2022-01-30 12:24:10|301.84|296.44|301.78|296.38|301.84|296.44|301.78|296.38|6
1643545460000|2022-01-30 12:24:20|301.77|296.37|301.79|296.39|301.81|296.41|301.77|296.37|19
1643545470000|2022-01-30 12:24:30|301.78|296.38|301.84|296.44|301.84|296.44|301.75|296.35|19
1643545480000|2022-01-30 12:24:40|301.86|296.46|301.88|296.48|301.88|296.48|301.86|296.46|5
1643545490000|2022-01-30 12:24:50|301.89|296.49|301.87|296.47|301.92|296.52|301.87|296.47|8
1643545500000|2022-01-30 12:25:00|301.88|296.48|301.92|296.52|301.92|296.52|301.88|296.48|5
1643545510000|2022-01-30 12:25:10|301.93|296.53|301.97|296.57|301.98|296.58|301.93|296.53|6
1643545520000|2022-01-30 12:25:20|301.96|296.56|301.89|296.49|301.96|296.56|301.89|296.49|7
1643545530000|2022-01-30 12:25:30|301.91|296.51|301.93|296.53|301.94|296.54|301.9|296.5|9
1643545540000|2022-01-30 12:25:40|301.94|296.54|301.96|296.56|301.97|296.57|301.94|296.54|9
1643545550000|2022-01-30 12:25:50|301.98|296.58|301.96|296.56|301.98|296.58|301.96|296.56|5
1643545570000|2022-01-30 12:26:10|301.98|296.58|301.96|296.56|301.98|296.58|301.96|296.56|3
1643545580000|2022-01-30 12:26:20|301.97|296.57|301.97|296.57|301.98|296.58|301.97|296.57|3
1643545600000|2022-01-30 12:26:40|301.98|296.58|301.96|296.56|301.98|296.58|301.96|296.56|3
1643545610000|2022-01-30 12:26:50|301.97|296.57|301.97|296.57|301.97|296.57|301.97|296.57|1
1643545620000|2022-01-30 12:27:00|301.98|296.58|301.98|296.58|301.98|296.58|301.97|296.57|5
1643545630000|2022-01-30 12:27:10|301.97|296.57|301.99|296.59|301.99|296.59|301.97|296.57|3
1643545640000|2022-01-30 12:27:20|301.98|296.58|301.88|296.48|301.98|296.58|301.87|296.47|9
1643545650000|2022-01-30 12:27:30|301.87|296.47|301.83|296.43|301.87|296.47|301.83|296.43|6
1643545660000|2022-01-30 12:27:40|301.84|296.44|301.86|296.46|301.86|296.46|301.84|296.44|3
1643545670000|2022-01-30 12:27:50|301.87|296.47|301.93|296.53|301.93|296.53|301.87|296.47|5
1643545680000|2022-01-30 12:28:00|301.92|296.52|301.93|296.53|301.93|296.53|301.92|296.52|2
1643545690000|2022-01-30 12:28:10|301.94|296.54|301.94|296.54|301.94|296.54|301.94|296.54|1
1643545700000|2022-01-30 12:28:20|301.95|296.55|301.98|296.58|301.99|296.59|301.95|296.55|6
1643545710000|2022-01-30 12:28:30|301.99|296.59|301.96|296.56|301.99|296.59|301.94|296.54|5
1643545720000|2022-01-30 12:28:40|301.95|296.55|302.11|296.71|302.11|296.71|301.95|296.55|12
1643545730000|2022-01-30 12:28:50|302.1|296.7|302.12|296.72|302.12|296.72|302.1|296.7|3
1643545740000|2022-01-30 12:29:00|302.13|296.73|302.14|296.74|302.14|296.74|302.13|296.73|2
1643545750000|2022-01-30 12:29:10|302.13|296.73|302.15|296.75|302.15|296.75|302.13|296.73|3
1643545760000|2022-01-30 12:29:20|302.16|296.76|302.26|296.86|302.26|296.86|302.16|296.76|12
1643545770000|2022-01-30 12:29:30|302.25|296.85|302.2|296.8|302.26|296.86|302.2|296.8|8
1643545780000|2022-01-30 12:29:40|302.21|296.81|302.16|296.76|302.21|296.81|302.15|296.75|7
1643545790000|2022-01-30 12:29:50|302.17|296.77|302.23|296.83|302.26|296.86|302.17|296.77|11
1643545800000|2022-01-30 12:30:00|302.22|296.82|302.21|296.81|302.23|296.83|302.21|296.81|9
1643545810000|2022-01-30 12:30:10|302.22|296.82|302.19|296.79|302.22|296.82|302.19|296.79|8
1643545820000|2022-01-30 12:30:20|302.2|296.8|302.19|296.79|302.2|296.8|302.19|296.79|6
1643545830000|2022-01-30 12:30:30|302.2|296.8|302.19|296.79|302.2|296.8|302.19|296.79|2
1643545840000|2022-01-30 12:30:40|302.2|296.8|302.19|296.79|302.2|296.8|302.19|296.79|4
1643545850000|2022-01-30 12:30:50|302.2|296.8|302.29|296.89|302.29|296.89|302.2|296.8|5
1643545860000|2022-01-30 12:31:00|302.28|296.88|302.3|296.9|302.3|296.9|302.28|296.88|3
1643545870000|2022-01-30 12:31:10|302.31|296.91|302.32|296.92|302.34|296.94|302.31|296.91|7
1643545880000|2022-01-30 12:31:20|302.33|296.93|302.34|296.94|302.34|296.94|302.32|296.92|6
1643545890000|2022-01-30 12:31:30|302.33|296.93|302.34|296.94|302.34|296.94|302.33|296.93|4
1643545900000|2022-01-30 12:31:40|302.33|296.93|302.26|296.86|302.34|296.94|302.26|296.86|11
1643545910000|2022-01-30 12:31:50|302.27|296.87|302.25|296.85|302.27|296.87|302.24|296.84|14
1643545920000|2022-01-30 12:32:00|302.24|296.84|302.24|296.84|302.26|296.86|302.21|296.81|15
1643545930000|2022-01-30 12:32:10|302.23|296.83|302.35|296.95|302.36|296.96|302.23|296.83|15
1643545940000|2022-01-30 12:32:20|302.36|296.96|302.36|296.96|302.37|296.97|302.35|296.95|5
1643545950000|2022-01-30 12:32:30|302.37|296.97|302.39|296.99|302.41|297.01|302.37|296.97|7
1643545960000|2022-01-30 12:32:40|302.4|297|302.4|297|302.4|297|302.4|297|1
1643545970000|2022-01-30 12:32:50|302.41|297.01|302.41|297.01|302.41|297.01|302.4|297|3
1643545980000|2022-01-30 12:33:00|302.43|297.03|302.44|297.04|302.45|297.05|302.43|297.03|6
1643545990000|2022-01-30 12:33:10|302.42|297.02|302.39|296.99|302.42|297.02|302.38|296.98|5
1643546000000|2022-01-30 12:33:20|302.4|297|302.42|297.02|302.42|297.02|302.4|297|4
1643546010000|2022-01-30 12:33:30|302.43|297.03|302.43|297.03|302.45|297.05|302.43|297.03|7
1643546030000|2022-01-30 12:33:50|302.44|297.04|302.43|297.03|302.44|297.04|302.43|297.03|2
1643546040000|2022-01-30 12:34:00|302.42|297.02|302.41|297.01|302.42|297.02|302.41|297.01|4
1643546050000|2022-01-30 12:34:10|302.42|297.02|302.43|297.03|302.43|297.03|302.41|297.01|6
1643546060000|2022-01-30 12:34:20|302.42|297.02|302.43|297.03|302.43|297.03|302.41|297.01|3
1643546070000|2022-01-30 12:34:30|302.46|297.06|302.44|297.04|302.46|297.06|302.44|297.04|4
1643546080000|2022-01-30 12:34:40|302.43|297.03|302.44|297.04|302.44|297.04|302.41|297.01|8
1643546090000|2022-01-30 12:34:50|302.46|297.06|302.44|297.04|302.46|297.06|302.44|297.04|5
1643546100000|2022-01-30 12:35:00|302.43|297.03|302.44|297.04|302.46|297.06|302.43|297.03|5
1643546110000|2022-01-30 12:35:10|302.43|297.03|302.57|297.17|302.57|297.17|302.42|297.02|13
1643546120000|2022-01-30 12:35:20|302.58|297.18|302.73|297.33|302.91|297.51|302.58|297.18|32
1643546130000|2022-01-30 12:35:30|302.71|297.31|302.62|297.22|302.71|297.31|302.62|297.22|23
1643546140000|2022-01-30 12:35:40|302.63|297.23|302.62|297.22|302.63|297.23|302.61|297.21|11
1643546150000|2022-01-30 12:35:50|302.61|297.21|302.77|297.37|302.77|297.37|302.61|297.21|14
1643546160000|2022-01-30 12:36:00|302.78|297.38|302.79|297.39|302.82|297.42|302.74|297.34|18
1643546170000|2022-01-30 12:36:10|302.8|297.4|302.78|297.38|302.8|297.4|302.78|297.38|3
1643546180000|2022-01-30 12:36:20|302.79|297.39|302.79|297.39|302.81|297.41|302.78|297.38|9
1643546190000|2022-01-30 12:36:30|302.78|297.38|302.79|297.39|302.79|297.39|302.77|297.37|4
1643546200000|2022-01-30 12:36:40|302.78|297.38|302.8|297.4|302.82|297.42|302.78|297.38|6
1643546210000|2022-01-30 12:36:50|302.81|297.41|302.81|297.41|302.82|297.42|302.8|297.4|7
1643546220000|2022-01-30 12:37:00|302.8|297.4|302.78|297.38|302.8|297.4|302.78|297.38|8
1643546230000|2022-01-30 12:37:10|302.77|297.37|302.84|297.44|302.84|297.44|302.77|297.37|9
1643546240000|2022-01-30 12:37:20|302.83|297.43|302.85|297.45|302.85|297.45|302.83|297.43|7
1643546250000|2022-01-30 12:37:30|302.84|297.44|302.86|297.46|302.86|297.46|302.84|297.44|10
1643546260000|2022-01-30 12:37:40|302.85|297.45|302.82|297.42|302.86|297.46|302.82|297.42|8
1643546270000|2022-01-30 12:37:50|302.81|297.41|302.67|297.27|302.81|297.41|302.67|297.27|6
1643546280000|2022-01-30 12:38:00|302.68|297.28|302.67|297.27|302.68|297.28|302.67|297.27|4
1643546290000|2022-01-30 12:38:10|302.66|297.26|302.62|297.22|302.66|297.26|302.58|297.18|18
1643546300000|2022-01-30 12:38:20|302.63|297.23|302.44|297.04|302.63|297.23|302.43|297.03|16
1643546310000|2022-01-30 12:38:30|302.43|297.03|302.28|296.88|302.43|297.03|302.21|296.81|24
1643546320000|2022-01-30 12:38:40|302.27|296.87|302.28|296.88|302.29|296.89|302.27|296.87|11
1643546330000|2022-01-30 12:38:50|302.29|296.89|302.3|296.9|302.3|296.9|302.29|296.89|2
1643546340000|2022-01-30 12:39:00|302.29|296.89|302.4|297|302.4|297|302.29|296.89|11
1643546350000|2022-01-30 12:39:10|302.39|296.99|302.38|296.98|302.4|297|302.37|296.97|8
1643546360000|2022-01-30 12:39:20|302.4|297|302.43|297.03|302.43|297.03|302.4|297|8
1643546370000|2022-01-30 12:39:30|302.42|297.02|302.46|297.06|302.48|297.08|302.42|297.02|13
1643546380000|2022-01-30 12:39:40|302.45|297.05|302.5|297.1|302.5|297.1|302.44|297.04|8
1643546390000|2022-01-30 12:39:50|302.51|297.11|302.49|297.09|302.52|297.12|302.49|297.09|11
1643546400000|2022-01-30 12:40:00|302.5|297.1|302.5|297.1|302.5|297.1|302.49|297.09|9
1643546410000|2022-01-30 12:40:10|302.51|297.11|302.51|297.11|302.55|297.15|302.5|297.1|14
1643546420000|2022-01-30 12:40:20|302.52|297.12|302.53|297.13|302.54|297.14|302.51|297.11|10
1643546430000|2022-01-30 12:40:30|302.52|297.12|302.53|297.13|302.54|297.14|302.52|297.12|5
1643546440000|2022-01-30 12:40:40|302.52|297.12|302.48|297.08|302.53|297.13|302.48|297.08|16
1643546450000|2022-01-30 12:40:50|302.49|297.09|302.47|297.07|302.52|297.12|302.47|297.07|11
1643546460000|2022-01-30 12:41:00|302.48|297.08|302.48|297.08|302.52|297.12|302.48|297.08|6
1643546470000|2022-01-30 12:41:10|302.47|297.07|302.49|297.09|302.51|297.11|302.47|297.07|7
1643546480000|2022-01-30 12:41:20|302.48|297.08|302.24|296.84|302.48|297.08|302.24|296.84|11
1643546490000|2022-01-30 12:41:30|302.26|296.86|302.31|296.91|302.31|296.91|302.26|296.86|6
1643546500000|2022-01-30 12:41:40|302.32|296.92|302.31|296.91|302.32|296.92|302.3|296.9|12
1643546510000|2022-01-30 12:41:50|302.32|296.92|302.27|296.87|302.32|296.92|302.27|296.87|5
1643546520000|2022-01-30 12:42:00|302.25|296.85|302.13|296.73|302.26|296.86|302.12|296.72|10
1643546530000|2022-01-30 12:42:10|302.11|296.71|302.13|296.73|302.14|296.74|302.1|296.7|15
1643546540000|2022-01-30 12:42:20|302.12|296.72|301.82|296.42|302.12|296.72|301.82|296.42|13
1643546550000|2022-01-30 12:42:30|301.8|296.4|301.7|296.3|301.81|296.41|301.69|296.29|21
1643546560000|2022-01-30 12:42:40|301.69|296.29|301.62|296.22|301.7|296.3|301.62|296.22|9
1643546570000|2022-01-30 12:42:50|301.64|296.24|301.65|296.25|301.65|296.25|301.62|296.22|5
1643546580000|2022-01-30 12:43:00|301.64|296.24|301.66|296.26|301.66|296.26|301.62|296.22|7
1643546590000|2022-01-30 12:43:10|301.67|296.27|301.66|296.26|301.69|296.29|301.66|296.26|9
1643546600000|2022-01-30 12:43:20|301.69|296.29|301.59|296.19|301.7|296.3|301.59|296.19|18
1643546610000|2022-01-30 12:43:30|301.58|296.18|301.39|295.99|301.58|296.18|301.39|295.99|19
1643546620000|2022-01-30 12:43:40|301.4|296|301.44|296.04|301.45|296.05|301.39|295.99|11
1643546630000|2022-01-30 12:43:50|301.47|296.07|301.45|296.05|301.48|296.08|301.45|296.05|7
1643546640000|2022-01-30 12:44:00|301.46|296.06|301.45|296.05|301.46|296.06|301.45|296.05|2
1643546650000|2022-01-30 12:44:10|301.46|296.06|301.43|296.03|301.46|296.06|301.42|296.02|6
1643546660000|2022-01-30 12:44:20|301.45|296.05|301.43|296.03|301.45|296.05|301.42|296.02|8
1643546670000|2022-01-30 12:44:30|301.42|296.02|301.37|295.97|301.43|296.03|301.37|295.97|11
1643546680000|2022-01-30 12:44:40|301.38|295.98|301.41|296.01|301.43|296.03|301.38|295.98|8
1643546690000|2022-01-30 12:44:50|301.4|296|301.4|296|301.42|296.02|301.4|296|5
1643546700000|2022-01-30 12:45:00|301.41|296.01|301.43|296.03|301.43|296.03|301.41|296.01|5
1643546710000|2022-01-30 12:45:10|301.42|296.02|301.43|296.03|301.43|296.03|301.42|296.02|6
1643546720000|2022-01-30 12:45:20|301.44|296.04|301.44|296.04|301.45|296.05|301.43|296.03|18
1643546730000|2022-01-30 12:45:30|301.48|296.08|301.41|296.01|301.48|296.08|301.41|296.01|15
1643546740000|2022-01-30 12:45:40|301.38|295.98|301.23|295.83|301.38|295.98|301.23|295.83|18
1643546750000|2022-01-30 12:45:50|301.24|295.84|301.24|295.84|301.24|295.84|301.22|295.82|5
1643546760000|2022-01-30 12:46:00|301.25|295.85|301.29|295.89|301.3|295.9|301.24|295.84|12
1643546770000|2022-01-30 12:46:10|301.28|295.88|301.23|295.83|301.29|295.89|301.23|295.83|13
1643546780000|2022-01-30 12:46:20|301.22|295.82|301.22|295.82|301.25|295.85|301.21|295.81|16
1643546790000|2022-01-30 12:46:30|301.24|295.84|301.22|295.82|301.24|295.84|301.21|295.81|14
1643546800000|2022-01-30 12:46:40|301.23|295.83|301.27|295.87|301.28|295.88|301.22|295.82|8
1643546810000|2022-01-30 12:46:50|301.28|295.88|301.11|295.71|301.3|295.9|301.11|295.71|18
1643546820000|2022-01-30 12:47:00|301.1|295.7|301.05|295.65|301.11|295.71|301.03|295.63|12
1643546830000|2022-01-30 12:47:10|301.06|295.66|301.05|295.65|301.07|295.67|301.03|295.63|9
1643546840000|2022-01-30 12:47:20|301.03|295.63|301.02|295.62|301.05|295.65|301.02|295.62|14
1643546850000|2022-01-30 12:47:30|301.03|295.63|301.05|295.65|301.09|295.69|301.03|295.63|7
1643546860000|2022-01-30 12:47:40|301.06|295.66|301.05|295.65|301.06|295.66|301.04|295.64|10
1643546870000|2022-01-30 12:47:50|301.06|295.66|300.98|295.58|301.06|295.66|300.98|295.58|20
1643546880000|2022-01-30 12:48:00|300.97|295.57|300.92|295.52|300.97|295.57|300.9|295.5|13
1643546890000|2022-01-30 12:48:10|300.93|295.53|300.95|295.55|300.98|295.58|300.92|295.52|16
1643546900000|2022-01-30 12:48:20|300.96|295.56|300.97|295.57|300.97|295.57|300.95|295.55|6
1643546910000|2022-01-30 12:48:30|300.96|295.56|300.96|295.56|300.98|295.58|300.95|295.55|6
1643546920000|2022-01-30 12:48:40|300.97|295.57|300.99|295.59|301|295.6|300.97|295.57|7
1643546930000|2022-01-30 12:48:50|301|295.6|300.95|295.55|301|295.6|300.95|295.55|12
1643546940000|2022-01-30 12:49:00|300.94|295.54|300.96|295.56|300.96|295.56|300.94|295.54|5
1643546950000|2022-01-30 12:49:10|300.97|295.57|300.97|295.57|301.01|295.61|300.95|295.55|16
1643546960000|2022-01-30 12:49:20|300.96|295.56|300.94|295.54|300.96|295.56|300.94|295.54|5
1643546970000|2022-01-30 12:49:30|300.95|295.55|300.94|295.54|300.95|295.55|300.93|295.53|6
1643546980000|2022-01-30 12:49:40|300.91|295.51|300.82|295.42|300.92|295.52|300.79|295.39|15
1643546990000|2022-01-30 12:49:50|300.83|295.43|300.77|295.37|300.83|295.43|300.76|295.36|10
1643547000000|2022-01-30 12:50:00|300.76|295.36|300.76|295.36|300.77|295.37|300.76|295.36|3
1643547010000|2022-01-30 12:50:10|300.77|295.37|300.77|295.37|300.78|295.38|300.77|295.37|9
1643547020000|2022-01-30 12:50:20|300.78|295.38|300.77|295.37|300.78|295.38|300.77|295.37|6
1643547030000|2022-01-30 12:50:30|300.76|295.36|300.66|295.26|300.76|295.36|300.66|295.26|6
1643547040000|2022-01-30 12:50:40|300.65|295.25|300.6|295.2|300.65|295.25|300.59|295.19|7
1643547050000|2022-01-30 12:50:50|300.61|295.21|300.63|295.23|300.63|295.23|300.6|295.2|15
1643547060000|2022-01-30 12:51:00|300.64|295.24|300.6|295.2|300.65|295.25|300.6|295.2|10
1643547070000|2022-01-30 12:51:10|300.61|295.21|300.58|295.18|300.61|295.21|300.57|295.17|13
1643547080000|2022-01-30 12:51:20|300.59|295.19|300.56|295.16|300.59|295.19|300.56|295.16|5
1643547090000|2022-01-30 12:51:30|300.57|295.17|300.53|295.13|300.59|295.19|300.53|295.13|13
1643547100000|2022-01-30 12:51:40|300.54|295.14|300.52|295.12|300.55|295.15|300.52|295.12|4
1643547110000|2022-01-30 12:51:50|300.51|295.11|300.52|295.12|300.53|295.13|300.44|295.04|13
1643547120000|2022-01-30 12:52:00|300.53|295.13|300.51|295.11|300.53|295.13|300.51|295.11|7
1643547130000|2022-01-30 12:52:10|300.53|295.13|300.5|295.1|300.53|295.13|300.5|295.1|9
1643547140000|2022-01-30 12:52:20|300.51|295.11|300.53|295.13|300.53|295.13|300.51|295.11|9
1643547150000|2022-01-30 12:52:30|300.49|295.09|300.45|295.05|300.49|295.09|300.45|295.05|10
1643547160000|2022-01-30 12:52:40|300.43|295.03|300.43|295.03|300.43|295.03|300.41|295.01|6
1643547170000|2022-01-30 12:52:50|300.44|295.04|300.37|294.97|300.44|295.04|300.36|294.96|12
1643547180000|2022-01-30 12:53:00|300.36|294.96|300.43|295.03|300.43|295.03|300.36|294.96|14
1643547190000|2022-01-30 12:53:10|300.46|295.06|300.44|295.04|300.47|295.07|300.44|295.04|9
1643547200000|2022-01-30 12:53:20|300.43|295.03|300.32|294.92|300.43|295.03|300.32|294.92|12
1643547210000|2022-01-30 12:53:30|300.31|294.91|300.24|294.84|300.31|294.91|300.24|294.84|8
1643547220000|2022-01-30 12:53:40|300.23|294.83|300.19|294.79|300.25|294.85|300.19|294.79|10
1643547230000|2022-01-30 12:53:50|300.2|294.8|300.14|294.74|300.25|294.85|300.14|294.74|18
1643547240000|2022-01-30 12:54:00|300.15|294.75|300.07|294.67|300.16|294.76|300.05|294.65|16
1643547250000|2022-01-30 12:54:10|300.04|294.64|300.01|294.61|300.05|294.65|300|294.6|13
1643547260000|2022-01-30 12:54:20|300|294.6|299.68|294.28|300|294.6|299.67|294.27|23
1643547270000|2022-01-30 12:54:30|299.67|294.27|299.8|294.4|299.81|294.41|299.67|294.27|17
1643547280000|2022-01-30 12:54:40|299.81|294.41|299.87|294.47|299.87|294.47|299.81|294.41|10
1643547290000|2022-01-30 12:54:50|299.86|294.46|299.92|294.52|299.92|294.52|299.86|294.46|13
1643547300000|2022-01-30 12:55:00|299.93|294.53|299.92|294.52|299.93|294.53|299.89|294.49|8
1643547310000|2022-01-30 12:55:10|299.91|294.51|299.92|294.52|299.93|294.53|299.91|294.51|8
1643547320000|2022-01-30 12:55:20|299.91|294.51|299.84|294.44|299.92|294.52|299.84|294.44|6
1643547330000|2022-01-30 12:55:30|299.86|294.46|299.86|294.46|299.87|294.47|299.86|294.46|3
1643547340000|2022-01-30 12:55:40|299.87|294.47|299.98|294.58|299.99|294.59|299.86|294.46|16
1643547350000|2022-01-30 12:55:50|299.99|294.59|300.19|294.79|300.19|294.79|299.99|294.59|17
1643547360000|2022-01-30 12:56:00|300.22|294.82|300.27|294.87|300.29|294.89|300.22|294.82|10
1643547370000|2022-01-30 12:56:10|300.26|294.86|300.28|294.88|300.29|294.89|300.26|294.86|11
1643547380000|2022-01-30 12:56:20|300.27|294.87|300.24|294.84|300.36|294.96|300.24|294.84|16
1643547390000|2022-01-30 12:56:30|300.25|294.85|300.3|294.9|300.3|294.9|300.25|294.85|15
1643547400000|2022-01-30 12:56:40|300.36|294.96|300.4|295|300.4|295|300.36|294.96|6
1643547410000|2022-01-30 12:56:50|300.37|294.97|300.38|294.98|300.38|294.98|300.36|294.96|5
1643547420000|2022-01-30 12:57:00|300.36|294.96|300.37|294.97|300.37|294.97|300.36|294.96|4
1643547430000|2022-01-30 12:57:10|300.38|294.98|300.38|294.98|300.39|294.99|300.37|294.97|9
1643547440000|2022-01-30 12:57:20|300.37|294.97|300.37|294.97|300.37|294.97|300.36|294.96|3
1643547450000|2022-01-30 12:57:30|300.34|294.94|300.28|294.88|300.35|294.95|300.28|294.88|10
1643547460000|2022-01-30 12:57:40|300.27|294.87|300.27|294.87|300.28|294.88|300.26|294.86|5
1643547470000|2022-01-30 12:57:50|300.26|294.86|300.26|294.86|300.28|294.88|300.26|294.86|7
1643547480000|2022-01-30 12:58:00|300.25|294.85|300.38|294.98|300.38|294.98|300.25|294.85|10
1643547490000|2022-01-30 12:58:10|300.39|294.99|300.43|295.03|300.43|295.03|300.36|294.96|9
1643547500000|2022-01-30 12:58:20|300.44|295.04|300.45|295.05|300.46|295.06|300.44|295.04|4
1643547510000|2022-01-30 12:58:30|300.43|295.03|300.32|294.92|300.43|295.03|300.31|294.91|11
1643547520000|2022-01-30 12:58:40|300.33|294.93|300.4|295|300.4|295|300.33|294.93|3
1643547530000|2022-01-30 12:58:50|300.41|295.01|300.5|295.1|300.5|295.1|300.41|295.01|15
1643547540000|2022-01-30 12:59:00|300.49|295.09|300.47|295.07|300.49|295.09|300.47|295.07|4
1643547550000|2022-01-30 12:59:10|300.48|295.08|300.34|294.94|300.49|295.09|300.34|294.94|20
1643547560000|2022-01-30 12:59:20|300.33|294.93|300.35|294.95|300.36|294.96|300.33|294.93|6
1643547570000|2022-01-30 12:59:30|300.36|294.96|300.35|294.95|300.36|294.96|300.35|294.95|2
1643547580000|2022-01-30 12:59:40|300.34|294.94|300.33|294.93|300.34|294.94|300.33|294.93|2
1643547590000|2022-01-30 12:59:50|300.32|294.92|300.35|294.95|300.35|294.95|300.32|294.92|8
1643547600000|2022-01-30 13:00:00|300.34|294.94|300.29|294.89|300.35|294.95|300.25|294.85|12
1643547610000|2022-01-30 13:00:10|300.28|294.88|300.33|294.93|300.33|294.93|300.24|294.84|18
1643547620000|2022-01-30 13:00:20|300.34|294.94|300.37|294.97|300.38|294.98|300.34|294.94|9
1643547630000|2022-01-30 13:00:30|300.36|294.96|300.25|294.85|300.36|294.96|300.25|294.85|17
1643547640000|2022-01-30 13:00:40|300.26|294.86|300.25|294.85|300.26|294.86|300.23|294.83|10
1643547650000|2022-01-30 13:00:50|300.24|294.84|300.23|294.83|300.24|294.84|300.23|294.83|2
1643547660000|2022-01-30 13:01:00|300.24|294.84|300.24|294.84|300.25|294.85|300.23|294.83|5
1643547670000|2022-01-30 13:01:10|300.26|294.86|300.21|294.81|300.26|294.86|300.21|294.81|3
1643547680000|2022-01-30 13:01:20|300.19|294.79|300.19|294.79|300.2|294.8|300.19|294.79|3
1643547690000|2022-01-30 13:01:30|300.2|294.8|300.19|294.79|300.2|294.8|300.19|294.79|2
1643547700000|2022-01-30 13:01:40|300.2|294.8|300.2|294.8|300.2|294.8|300.2|294.8|1
1643547720000|2022-01-30 13:02:00|300.19|294.79|300.1|294.7|300.19|294.79|300.09|294.69|14
1643547730000|2022-01-30 13:02:10|300.09|294.69|300.11|294.71|300.11|294.71|300.06|294.66|12
1643547740000|2022-01-30 13:02:20|300.12|294.72|300.13|294.73|300.13|294.73|300.12|294.72|8
1643547750000|2022-01-30 13:02:30|300.12|294.72|300.09|294.69|300.13|294.73|300.08|294.68|7
1643547760000|2022-01-30 13:02:40|300.1|294.7|300.14|294.74|300.14|294.74|300.1|294.7|14
1643547770000|2022-01-30 13:02:50|300.13|294.73|300.15|294.75|300.15|294.75|300.13|294.73|7
1643547780000|2022-01-30 13:03:00|300.16|294.76|300.21|294.81|300.21|294.81|300.16|294.76|7
1643547790000|2022-01-30 13:03:10|300.23|294.83|300.22|294.82|300.23|294.83|300.21|294.81|5
1643547800000|2022-01-30 13:03:20|300.23|294.83|300.32|294.92|300.32|294.92|300.23|294.83|6
1643547810000|2022-01-30 13:03:30|300.31|294.91|300.34|294.94|300.34|294.94|300.31|294.91|3
1643547820000|2022-01-30 13:03:40|300.33|294.93|300.35|294.95|300.35|294.95|300.33|294.93|5
1643547830000|2022-01-30 13:03:50|300.34|294.94|300.26|294.86|300.34|294.94|300.26|294.86|7
1643547840000|2022-01-30 13:04:00|300.27|294.87|300.28|294.88|300.28|294.88|300.25|294.85|6
1643547850000|2022-01-30 13:04:10|300.27|294.87|300.3|294.9|300.3|294.9|300.27|294.87|4
1643547860000|2022-01-30 13:04:20|300.29|294.89|300.29|294.89|300.3|294.9|300.28|294.88|11
1643547870000|2022-01-30 13:04:30|300.28|294.88|300.26|294.86|300.28|294.88|300.25|294.85|10
1643547880000|2022-01-30 13:04:40|300.25|294.85|300.29|294.89|300.29|294.89|300.25|294.85|11
1643547890000|2022-01-30 13:04:50|300.3|294.9|300.28|294.88|300.33|294.93|300.27|294.87|9
1643547900000|2022-01-30 13:05:00|300.3|294.9|300.38|294.98|300.38|294.98|300.3|294.9|5
1643547910000|2022-01-30 13:05:10|300.37|294.97|300.37|294.97|300.37|294.97|300.36|294.96|9
1643547930000|2022-01-30 13:05:30|300.36|294.96|300.37|294.97|300.37|294.97|300.36|294.96|2
1643547940000|2022-01-30 13:05:40|300.36|294.96|300.4|295|300.4|295|300.36|294.96|8
1643547950000|2022-01-30 13:05:50|300.39|294.99|300.36|294.96|300.39|294.99|300.34|294.94|8
1643547960000|2022-01-30 13:06:00|300.37|294.97|300.35|294.95|300.38|294.98|300.35|294.95|6
1643547970000|2022-01-30 13:06:10|300.36|294.96|300.27|294.87|300.36|294.96|300.27|294.87|8
1643547980000|2022-01-30 13:06:20|300.25|294.85|300.25|294.85|300.26|294.86|300.23|294.83|12
1643547990000|2022-01-30 13:06:30|300.26|294.86|300.23|294.83|300.26|294.86|300.23|294.83|7
1643548000000|2022-01-30 13:06:40|300.21|294.81|300.19|294.79|300.21|294.81|300.19|294.79|3
1643548010000|2022-01-30 13:06:50|300.2|294.8|300.2|294.8|300.2|294.8|300.18|294.78|9
1643548020000|2022-01-30 13:07:00|300.19|294.79|300.09|294.69|300.19|294.79|300.09|294.69|7
1643548030000|2022-01-30 13:07:10|300.08|294.68|300.01|294.61|300.08|294.68|300.01|294.61|11
1643548040000|2022-01-30 13:07:20|299.98|294.58|300|294.6|300.01|294.61|299.98|294.58|7
1643548050000|2022-01-30 13:07:30|299.99|294.59|299.96|294.56|299.99|294.59|299.95|294.55|13
1643548060000|2022-01-30 13:07:40|299.97|294.57|300.16|294.76|300.16|294.76|299.96|294.56|15
1643548070000|2022-01-30 13:07:50|300.17|294.77|300.17|294.77|300.18|294.78|300.16|294.76|7
1643548080000|2022-01-30 13:08:00|300.16|294.76|300.17|294.77|300.17|294.77|300.16|294.76|4
1643548090000|2022-01-30 13:08:10|300.18|294.78|300.12|294.72|300.19|294.79|300.12|294.72|14
1643548100000|2022-01-30 13:08:20|300.11|294.71|300|294.6|300.11|294.71|299.99|294.59|13
1643548110000|2022-01-30 13:08:30|299.99|294.59|299.93|294.53|299.99|294.59|299.92|294.52|12
1643548120000|2022-01-30 13:08:40|299.94|294.54|299.93|294.53|299.94|294.54|299.93|294.53|2
1643548130000|2022-01-30 13:08:50|299.95|294.55|299.95|294.55|299.96|294.56|299.95|294.55|5
1643548140000|2022-01-30 13:09:00|299.97|294.57|299.94|294.54|299.97|294.57|299.94|294.54|6
1643548150000|2022-01-30 13:09:10|299.95|294.55|299.92|294.52|299.95|294.55|299.92|294.52|8
1643548160000|2022-01-30 13:09:20|299.91|294.51|299.91|294.51|299.92|294.52|299.9|294.5|5
1643548170000|2022-01-30 13:09:30|299.9|294.5|299.95|294.55|299.96|294.56|299.9|294.5|10
1643548180000|2022-01-30 13:09:40|299.96|294.56|299.98|294.58|299.98|294.58|299.95|294.55|8
1643548190000|2022-01-30 13:09:50|299.97|294.57|299.96|294.56|299.97|294.57|299.94|294.54|9
1643548200000|2022-01-30 13:10:00|299.95|294.55|299.92|294.52|299.96|294.56|299.92|294.52|7
1643548210000|2022-01-30 13:10:10|299.93|294.53|299.9|294.5|299.93|294.53|299.9|294.5|5
1643548220000|2022-01-30 13:10:20|299.89|294.49|299.89|294.49|299.91|294.51|299.89|294.49|7
1643548230000|2022-01-30 13:10:30|299.92|294.52|299.89|294.49|299.92|294.52|299.89|294.49|3
1643548240000|2022-01-30 13:10:40|299.88|294.48|299.89|294.49|299.9|294.5|299.88|294.48|4
1643548250000|2022-01-30 13:10:50|299.88|294.48|299.88|294.48|299.89|294.49|299.88|294.48|3
1643548260000|2022-01-30 13:11:00|299.89|294.49|299.88|294.48|299.89|294.49|299.88|294.48|2
1643548290000|2022-01-30 13:11:30|299.84|294.44|299.82|294.42|299.84|294.44|299.82|294.42|2
1643548300000|2022-01-30 13:11:40|299.83|294.43|299.8|294.4|299.83|294.43|299.8|294.4|16
1643548310000|2022-01-30 13:11:50|299.78|294.38|299.79|294.39|299.79|294.39|299.78|294.38|2
1643548320000|2022-01-30 13:12:00|299.78|294.38|299.74|294.34|299.78|294.38|299.74|294.34|16
1643548330000|2022-01-30 13:12:10|299.73|294.33|299.63|294.23|299.75|294.35|299.62|294.22|10
1643548340000|2022-01-30 13:12:20|299.62|294.22|299.64|294.24|299.64|294.24|299.61|294.21|12
1643548350000|2022-01-30 13:12:30|299.63|294.23|299.64|294.24|299.65|294.25|299.63|294.23|8
1643548360000|2022-01-30 13:12:40|299.65|294.25|299.61|294.21|299.65|294.25|299.6|294.2|10
1643548370000|2022-01-30 13:12:50|299.6|294.2|299.6|294.2|299.61|294.21|299.59|294.19|10
1643548380000|2022-01-30 13:13:00|299.59|294.19|299.67|294.27|299.68|294.28|299.59|294.19|11
1643548390000|2022-01-30 13:13:10|299.66|294.26|299.66|294.26|299.67|294.27|299.66|294.26|3
1643548400000|2022-01-30 13:13:20|299.68|294.28|299.65|294.25|299.68|294.28|299.65|294.25|4
1643548410000|2022-01-30 13:13:30|299.64|294.24|299.38|293.98|299.64|294.24|299.31|293.91|16
1643548420000|2022-01-30 13:13:40|299.37|293.97|299.41|294.01|299.41|294.01|299.28|293.88|18
1643548430000|2022-01-30 13:13:50|299.4|294|299.41|294.01|299.44|294.04|299.37|293.97|14
1643548440000|2022-01-30 13:14:00|299.39|293.99|299.6|294.2|299.6|294.2|299.39|293.99|19
1643548450000|2022-01-30 13:14:10|299.59|294.19|300.23|294.83|300.23|294.83|299.59|294.19|30
1643548460000|2022-01-30 13:14:20|300.22|294.82|300.08|294.68|300.22|294.82|300.03|294.63|24
1643548470000|2022-01-30 13:14:30|300.09|294.69|300.19|294.79|300.19|294.79|300.09|294.69|15
1643548480000|2022-01-30 13:14:40|300.15|294.75|300.12|294.72|300.15|294.75|300.11|294.71|11
1643548490000|2022-01-30 13:14:50|300.11|294.71|300.12|294.72|300.14|294.74|300.1|294.7|8
1643548500000|2022-01-30 13:15:00|300.11|294.71|300.13|294.73|300.14|294.74|300.1|294.7|15
1643548510000|2022-01-30 13:15:10|300.11|294.71|300.2|294.8|300.21|294.81|300.1|294.7|19
1643548520000|2022-01-30 13:15:20|300.21|294.81|300.16|294.76|300.21|294.81|300.16|294.76|5
1643548530000|2022-01-30 13:15:30|300.17|294.77|300.05|294.65|300.17|294.77|300.05|294.65|17
1643548540000|2022-01-30 13:15:40|300.06|294.66|300.12|294.72|300.13|294.73|300.06|294.66|11
1643548550000|2022-01-30 13:15:50|300.11|294.71|300.11|294.71|300.12|294.72|300.1|294.7|7
1643548560000|2022-01-30 13:16:00|300.1|294.7|300.02|294.62|300.1|294.7|300.02|294.62|13
1643548570000|2022-01-30 13:16:10|300.03|294.63|299.92|294.52|300.03|294.63|299.92|294.52|15
1643548580000|2022-01-30 13:16:20|299.95|294.55|299.94|294.54|299.99|294.59|299.92|294.52|18
1643548590000|2022-01-30 13:16:30|299.88|294.48|299.84|294.44|299.88|294.48|299.84|294.44|11
1643548600000|2022-01-30 13:16:40|299.83|294.43|299.81|294.41|299.83|294.43|299.81|294.41|4
1643548610000|2022-01-30 13:16:50|299.82|294.42|300.05|294.65|300.1|294.7|299.81|294.41|22
1643548620000|2022-01-30 13:17:00|300.04|294.64|299.88|294.48|300.04|294.64|299.85|294.45|18
1643548630000|2022-01-30 13:17:10|299.89|294.49|300.12|294.72|300.12|294.72|299.89|294.49|17
1643548640000|2022-01-30 13:17:20|300.13|294.73|300.14|294.74|300.15|294.75|300.13|294.73|4
1643548650000|2022-01-30 13:17:30|300.15|294.75|300.14|294.74|300.15|294.75|300.11|294.71|11
1643548660000|2022-01-30 13:17:40|300.13|294.73|300.12|294.72|300.14|294.74|300.12|294.72|4
1643548670000|2022-01-30 13:17:50|300.13|294.73|300.2|294.8|300.21|294.81|300.13|294.73|14
1643548680000|2022-01-30 13:18:00|300.19|294.79|300.14|294.74|300.19|294.79|300.14|294.74|14
1643548690000|2022-01-30 13:18:10|300.15|294.75|300.18|294.78|300.19|294.79|300.14|294.74|11
1643548700000|2022-01-30 13:18:20|300.15|294.75|300.16|294.76|300.16|294.76|300.15|294.75|10
1643548710000|2022-01-30 13:18:30|300.17|294.77|300.18|294.78|300.18|294.78|300.17|294.77|2
1643548720000|2022-01-30 13:18:40|300.19|294.79|300.21|294.81|300.21|294.81|300.19|294.79|11
1643548730000|2022-01-30 13:18:50|300.2|294.8|300.21|294.81|300.21|294.81|300.19|294.79|6
1643548740000|2022-01-30 13:19:00|300.22|294.82|300.22|294.82|300.22|294.82|300.21|294.81|5
1643548750000|2022-01-30 13:19:10|300.23|294.83|300.12|294.72|300.23|294.83|300.12|294.72|9
1643548760000|2022-01-30 13:19:20|300.13|294.73|299.98|294.58|300.13|294.73|299.98|294.58|12
1643548770000|2022-01-30 13:19:30|300|294.6|300.17|294.77|300.17|294.77|299.98|294.58|14
1643548780000|2022-01-30 13:19:40|300.18|294.78|300.13|294.73|300.21|294.81|300.11|294.71|17
1643548790000|2022-01-30 13:19:50|300.14|294.74|300.2|294.8|300.2|294.8|300.14|294.74|9
1643548800000|2022-01-30 13:20:00|300.19|294.79|300.28|294.88|300.28|294.88|300.19|294.79|12
1643548810000|2022-01-30 13:20:10|300.29|294.89|300.29|294.89|300.3|294.9|300.28|294.88|8
1643548820000|2022-01-30 13:20:20|300.28|294.88|300.28|294.88|300.29|294.89|300.25|294.85|15
1643548830000|2022-01-30 13:20:30|300.27|294.87|300.34|294.94|300.34|294.94|300.27|294.87|14
1643548840000|2022-01-30 13:20:40|300.36|294.96|300.62|295.22|300.62|295.22|300.36|294.96|20
1643548850000|2022-01-30 13:20:50|300.61|295.21|300.65|295.25|300.68|295.28|300.61|295.21|10
1643548860000|2022-01-30 13:21:00|300.63|295.23|300.66|295.26|300.67|295.27|300.6|295.2|19
1643548870000|2022-01-30 13:21:10|300.67|295.27|300.67|295.27|300.68|295.28|300.66|295.26|11
1643548880000|2022-01-30 13:21:20|300.66|295.26|300.69|295.29|300.69|295.29|300.66|295.26|6
1643548890000|2022-01-30 13:21:30|300.68|295.28|300.67|295.27|300.69|295.29|300.66|295.26|11
1643548900000|2022-01-30 13:21:40|300.72|295.32|300.7|295.3|300.73|295.33|300.7|295.3|7
1643548910000|2022-01-30 13:21:50|300.71|295.31|300.71|295.31|300.73|295.33|300.71|295.31|7
1643548920000|2022-01-30 13:22:00|300.7|295.3|300.71|295.31|300.71|295.31|300.7|295.3|2
1643548930000|2022-01-30 13:22:10|300.73|295.33|300.72|295.32|300.73|295.33|300.7|295.3|6
1643548940000|2022-01-30 13:22:20|300.71|295.31|300.76|295.36|300.76|295.36|300.71|295.31|5
1643548950000|2022-01-30 13:22:30|300.77|295.37|300.82|295.42|300.86|295.46|300.77|295.37|13
1643548960000|2022-01-30 13:22:40|300.81|295.41|300.8|295.4|300.81|295.41|300.79|295.39|6
1643548970000|2022-01-30 13:22:50|300.81|295.41|300.84|295.44|300.84|295.44|300.81|295.41|5
1643548980000|2022-01-30 13:23:00|300.85|295.45|300.87|295.47|300.87|295.47|300.84|295.44|10
1643548990000|2022-01-30 13:23:10|300.86|295.46|300.87|295.47|300.87|295.47|300.86|295.46|4
1643549010000|2022-01-30 13:23:30|300.85|295.45|300.84|295.44|300.87|295.47|300.84|295.44|12
1643549020000|2022-01-30 13:23:40|300.85|295.45|300.85|295.45|300.85|295.45|300.85|295.45|1
1643549030000|2022-01-30 13:23:50|300.81|295.41|300.83|295.43|300.83|295.43|300.81|295.41|2
1643549040000|2022-01-30 13:24:00|300.84|295.44|300.84|295.44|300.84|295.44|300.84|295.44|1
1643549050000|2022-01-30 13:24:10|300.85|295.45|300.88|295.48|300.89|295.49|300.85|295.45|7
1643549060000|2022-01-30 13:24:20|300.87|295.47|300.85|295.45|300.87|295.47|300.85|295.45|5
1643549070000|2022-01-30 13:24:30|300.84|295.44|300.85|295.45|300.85|295.45|300.84|295.44|4
1643549080000|2022-01-30 13:24:40|300.87|295.47|300.86|295.46|300.87|295.47|300.84|295.44|5
1643549090000|2022-01-30 13:24:50|300.87|295.47|300.74|295.34|300.88|295.48|300.72|295.32|13
1643549100000|2022-01-30 13:25:00|300.73|295.33|300.73|295.33|300.74|295.34|300.7|295.3|12
1643549110000|2022-01-30 13:25:10|300.74|295.34|300.73|295.33|300.74|295.34|300.73|295.33|2
1643549120000|2022-01-30 13:25:20|300.74|295.34|300.74|295.34|300.74|295.34|300.73|295.33|5
1643549130000|2022-01-30 13:25:30|300.73|295.33|300.66|295.26|300.74|295.34|300.66|295.26|9
1643549140000|2022-01-30 13:25:40|300.62|295.22|300.54|295.14|300.62|295.22|300.54|295.14|13
1643549150000|2022-01-30 13:25:50|300.55|295.15|300.52|295.12|300.57|295.17|300.51|295.11|10
1643549160000|2022-01-30 13:26:00|300.51|295.11|300.5|295.1|300.51|295.11|300.5|295.1|2
1643549170000|2022-01-30 13:26:10|300.49|295.09|300.47|295.07|300.49|295.09|300.45|295.05|8
1643549180000|2022-01-30 13:26:20|300.48|295.08|300.57|295.17|300.57|295.17|300.48|295.08|12
1643549190000|2022-01-30 13:26:30|300.58|295.18|300.62|295.22|300.62|295.22|300.58|295.18|5
1643549200000|2022-01-30 13:26:40|300.61|295.21|300.61|295.21|300.61|295.21|300.61|295.21|1
1643549210000|2022-01-30 13:26:50|300.6|295.2|300.58|295.18|300.6|295.2|300.58|295.18|3
1643549220000|2022-01-30 13:27:00|300.55|295.15|300.57|295.17|300.57|295.17|300.55|295.15|3
1643549230000|2022-01-30 13:27:10|300.58|295.18|300.52|295.12|300.61|295.21|300.51|295.11|13
1643549240000|2022-01-30 13:27:20|300.53|295.13|300.52|295.12|300.53|295.13|300.51|295.11|3
1643549250000|2022-01-30 13:27:30|300.56|295.16|300.58|295.18|300.59|295.19|300.56|295.16|7
1643549260000|2022-01-30 13:27:40|300.59|295.19|300.58|295.18|300.59|295.19|300.58|295.18|2
1643549270000|2022-01-30 13:27:50|300.59|295.19|300.59|295.19|300.59|295.19|300.58|295.18|5
1643549280000|2022-01-30 13:28:00|300.58|295.18|300.56|295.16|300.59|295.19|300.55|295.15|16
1643549290000|2022-01-30 13:28:10|300.57|295.17|300.62|295.22|300.62|295.22|300.57|295.17|5
1643549300000|2022-01-30 13:28:20|300.63|295.23|300.67|295.27|300.67|295.27|300.63|295.23|11
1643549310000|2022-01-30 13:28:30|300.66|295.26|300.66|295.26|300.67|295.27|300.65|295.25|7
1643549320000|2022-01-30 13:28:40|300.65|295.25|300.67|295.27|300.68|295.28|300.65|295.25|7
1643549330000|2022-01-30 13:28:50|300.66|295.26|300.66|295.26|300.67|295.27|300.66|295.26|7
1643549340000|2022-01-30 13:29:00|300.67|295.27|300.74|295.34|300.74|295.34|300.67|295.27|10
1643549350000|2022-01-30 13:29:10|300.76|295.36|300.74|295.34|300.77|295.37|300.74|295.34|14
1643549360000|2022-01-30 13:29:20|300.75|295.35|300.85|295.45|300.85|295.45|300.75|295.35|15
1643549370000|2022-01-30 13:29:30|300.84|295.44|300.91|295.51|300.92|295.52|300.84|295.44|9
1643549380000|2022-01-30 13:29:40|300.92|295.52|300.91|295.51|300.92|295.52|300.91|295.51|2
1643549390000|2022-01-30 13:29:50|300.92|295.52|300.91|295.51|300.92|295.52|300.91|295.51|2
1643549400000|2022-01-30 13:30:00|300.9|295.5|300.9|295.5|300.9|295.5|300.89|295.49|5
1643549410000|2022-01-30 13:30:10|300.89|295.49|300.9|295.5|300.9|295.5|300.89|295.49|2
1643549420000|2022-01-30 13:30:20|300.91|295.51|301.01|295.61|301.01|295.61|300.9|295.5|12
1643549430000|2022-01-30 13:30:30|301|295.6|300.91|295.51|301|295.6|300.91|295.51|5
1643549440000|2022-01-30 13:30:40|300.89|295.49|300.86|295.46|300.89|295.49|300.86|295.46|3
1643549460000|2022-01-30 13:31:00|300.85|295.45|300.85|295.45|300.86|295.46|300.85|295.45|3
1643549470000|2022-01-30 13:31:10|300.84|295.44|300.81|295.41|300.84|295.44|300.81|295.41|5
1643549480000|2022-01-30 13:31:20|300.83|295.43|300.67|295.27|300.83|295.43|300.67|295.27|12
1643549490000|2022-01-30 13:31:30|300.66|295.26|300.59|295.19|300.69|295.29|300.59|295.19|9
1643549500000|2022-01-30 13:31:40|300.6|295.2|300.71|295.31|300.73|295.33|300.6|295.2|14
1643549510000|2022-01-30 13:31:50|300.72|295.32|300.77|295.37|300.77|295.37|300.72|295.32|8
1643549520000|2022-01-30 13:32:00|300.76|295.36|300.75|295.35|300.76|295.36|300.75|295.35|4
1643549530000|2022-01-30 13:32:10|300.78|295.38|300.81|295.41|300.81|295.41|300.78|295.38|5
1643549540000|2022-01-30 13:32:20|300.8|295.4|300.8|295.4|300.8|295.4|300.79|295.39|3
1643549550000|2022-01-30 13:32:30|300.79|295.39|300.72|295.32|300.8|295.4|300.72|295.32|9
1643549560000|2022-01-30 13:32:40|300.71|295.31|300.73|295.33|300.74|295.34|300.71|295.31|5
1643549570000|2022-01-30 13:32:50|300.69|295.29|300.66|295.26|300.7|295.3|300.64|295.24|15
1643549580000|2022-01-30 13:33:00|300.64|295.24|300.65|295.25|300.65|295.25|300.62|295.22|15
1643549590000|2022-01-30 13:33:10|300.66|295.26|300.72|295.32|300.72|295.32|300.64|295.24|9
1643549600000|2022-01-30 13:33:20|300.71|295.31|300.76|295.36|300.77|295.37|300.7|295.3|14
1643549610000|2022-01-30 13:33:30|300.75|295.35|300.76|295.36|300.76|295.36|300.75|295.35|2
1643549620000|2022-01-30 13:33:40|300.77|295.37|300.78|295.38|300.78|295.38|300.77|295.37|4
1643549630000|2022-01-30 13:33:50|300.79|295.39|300.79|295.39|300.8|295.4|300.79|295.39|5
1643549640000|2022-01-30 13:34:00|300.8|295.4|300.8|295.4|300.82|295.42|300.79|295.39|11
1643549650000|2022-01-30 13:34:10|300.79|295.39|300.67|295.27|300.79|295.39|300.66|295.26|12
1643549660000|2022-01-30 13:34:20|300.66|295.26|300.68|295.28|300.68|295.28|300.66|295.26|3
1643549670000|2022-01-30 13:34:30|300.73|295.33|300.79|295.39|300.79|295.39|300.73|295.33|8
1643549710000|2022-01-30 13:35:10|300.8|295.4|300.8|295.4|300.8|295.4|300.79|295.39|3
1643549720000|2022-01-30 13:35:20|300.79|295.39|300.77|295.37|300.79|295.39|300.77|295.37|5
1643549730000|2022-01-30 13:35:30|300.76|295.36|300.58|295.18|300.76|295.36|300.58|295.18|13
1643549740000|2022-01-30 13:35:40|300.56|295.16|300.46|295.06|300.58|295.18|300.46|295.06|15
1643549750000|2022-01-30 13:35:50|300.44|295.04|300.42|295.02|300.44|295.04|300.42|295.02|3
1643549760000|2022-01-30 13:36:00|300.41|295.01|300.46|295.06|300.46|295.06|300.4|295|6
1643549770000|2022-01-30 13:36:10|300.51|295.11|300.72|295.32|300.72|295.32|300.51|295.11|16
1643549780000|2022-01-30 13:36:20|300.71|295.31|300.7|295.3|300.71|295.31|300.69|295.29|6
1643549790000|2022-01-30 13:36:30|300.69|295.29|300.5|295.1|300.69|295.29|300.5|295.1|18
1643549800000|2022-01-30 13:36:40|300.51|295.11|300.44|295.04|300.51|295.11|300.44|295.04|6
1643549810000|2022-01-30 13:36:50|300.45|295.05|300.41|295.01|300.46|295.06|300.39|294.99|9
1643549820000|2022-01-30 13:37:00|300.4|295|300.34|294.94|300.4|295|300.32|294.92|9
1643549830000|2022-01-30 13:37:10|300.33|294.93|300.34|294.94|300.35|294.95|300.33|294.93|6
1643549840000|2022-01-30 13:37:20|300.35|294.95|300.35|294.95|300.43|295.03|300.35|294.95|11
1643549850000|2022-01-30 13:37:30|300.34|294.94|300.34|294.94|300.34|294.94|300.34|294.94|1
1643549860000|2022-01-30 13:37:40|300.35|294.95|300.29|294.89|300.35|294.95|300.26|294.86|14
1643549870000|2022-01-30 13:37:50|300.28|294.88|300.31|294.91|300.31|294.91|300.28|294.88|4
1643549880000|2022-01-30 13:38:00|300.3|294.9|300.27|294.87|300.31|294.91|300.27|294.87|6
1643549890000|2022-01-30 13:38:10|300.28|294.88|300.27|294.87|300.28|294.88|300.27|294.87|4
1643549900000|2022-01-30 13:38:20|300.26|294.86|300.18|294.78|300.26|294.86|300.17|294.77|6
1643549910000|2022-01-30 13:38:30|300.17|294.77|300.12|294.72|300.17|294.77|300.12|294.72|12
1643549920000|2022-01-30 13:38:40|300.06|294.66|299.9|294.5|300.06|294.66|299.9|294.5|13
1643549930000|2022-01-30 13:38:50|299.89|294.49|299.7|294.3|299.89|294.49|299.6|294.2|25
1643549940000|2022-01-30 13:39:00|299.72|294.32|299.86|294.46|299.87|294.47|299.72|294.32|24
1643549950000|2022-01-30 13:39:10|299.87|294.47|299.89|294.49|299.89|294.49|299.87|294.47|4
1643549960000|2022-01-30 13:39:20|299.9|294.5|299.93|294.53|299.94|294.54|299.9|294.5|12
1643549970000|2022-01-30 13:39:30|299.94|294.54|299.97|294.57|299.97|294.57|299.93|294.53|8
1643549980000|2022-01-30 13:39:40|299.96|294.56|299.97|294.57|299.97|294.57|299.96|294.56|4
1643549990000|2022-01-30 13:39:50|299.98|294.58|299.96|294.56|299.98|294.58|299.96|294.56|3
1643550000000|2022-01-30 13:40:00|300.01|294.61|300.02|294.62|300.02|294.62|300|294.6|10
1643550010000|2022-01-30 13:40:10|300.03|294.63|300.02|294.62|300.03|294.63|300.01|294.61|4
1643550020000|2022-01-30 13:40:20|300.03|294.63|300.02|294.62|300.04|294.64|300.02|294.62|8
1643550030000|2022-01-30 13:40:30|300.03|294.63|300.06|294.66|300.06|294.66|300.02|294.62|8
1643550040000|2022-01-30 13:40:40|300.07|294.67|300.17|294.77|300.17|294.77|300.07|294.67|9
1643550050000|2022-01-30 13:40:50|300.16|294.76|300.18|294.78|300.19|294.79|300.16|294.76|5
1643550060000|2022-01-30 13:41:00|300.2|294.8|300.19|294.79|300.2|294.8|300.19|294.79|8
1643550070000|2022-01-30 13:41:10|300.2|294.8|300.2|294.8|300.21|294.81|300.2|294.8|3
1643550080000|2022-01-30 13:41:20|300.19|294.79|300.2|294.8|300.2|294.8|300.19|294.79|4
1643550090000|2022-01-30 13:41:30|300.19|294.79|300.19|294.79|300.2|294.8|300.17|294.77|7
1643550100000|2022-01-30 13:41:40|300.2|294.8|300.22|294.82|300.23|294.83|300.19|294.79|10
1643550110000|2022-01-30 13:41:50|300.21|294.81|300.2|294.8|300.21|294.81|300.2|294.8|2
1643550120000|2022-01-30 13:42:00|300.19|294.79|300.18|294.78|300.2|294.8|300.18|294.78|6
1643550140000|2022-01-30 13:42:20|300.19|294.79|300.17|294.77|300.19|294.79|300.16|294.76|4
1643550160000|2022-01-30 13:42:40|300.16|294.76|300.16|294.76|300.16|294.76|300.15|294.75|3
1643550170000|2022-01-30 13:42:50|300.15|294.75|300.16|294.76|300.17|294.77|300.15|294.75|11
1643550180000|2022-01-30 13:43:00|300.15|294.75|300.37|294.97|300.37|294.97|300.14|294.74|13
1643550190000|2022-01-30 13:43:10|300.4|295|300.5|295.1|300.52|295.12|300.38|294.98|22
1643550200000|2022-01-30 13:43:20|300.51|295.11|300.47|295.07|300.51|295.11|300.47|295.07|10
1643550210000|2022-01-30 13:43:30|300.46|295.06|300.37|294.97|300.46|295.06|300.34|294.94|13
1643550220000|2022-01-30 13:43:40|300.38|294.98|300.39|294.99|300.39|294.99|300.37|294.97|8
1643550240000|2022-01-30 13:44:00|300.41|295.01|300.57|295.17|300.57|295.17|300.41|295.01|12
1643550250000|2022-01-30 13:44:10|300.58|295.18|300.36|294.96|300.58|295.18|300.35|294.95|16
1643550260000|2022-01-30 13:44:20|300.35|294.95|300.33|294.93|300.35|294.95|300.32|294.92|5
1643550270000|2022-01-30 13:44:30|300.34|294.94|300.37|294.97|300.37|294.97|300.32|294.92|6
1643550280000|2022-01-30 13:44:40|300.36|294.96|300.37|294.97|300.37|294.97|300.36|294.96|2
1643550290000|2022-01-30 13:44:50|300.38|294.98|300.33|294.93|300.38|294.98|300.33|294.93|6
1643550300000|2022-01-30 13:45:00|300.34|294.94|300.51|295.11|300.51|295.11|300.32|294.92|17
1643550310000|2022-01-30 13:45:10|300.54|295.14|300.46|295.06|300.57|295.17|300.46|295.06|18
1643550320000|2022-01-30 13:45:20|300.45|295.05|300.39|294.99|300.46|295.06|300.39|294.99|6
1643550330000|2022-01-30 13:45:30|300.4|295|300.43|295.03|300.43|295.03|300.35|294.95|11
1643550340000|2022-01-30 13:45:40|300.44|295.04|300.43|295.03|300.44|295.04|300.43|295.03|2
1643550350000|2022-01-30 13:45:50|300.44|295.04|300.44|295.04|300.44|295.04|300.43|295.03|3
1643550360000|2022-01-30 13:46:00|300.43|295.03|300.35|294.95|300.44|295.04|300.35|294.95|7
1643550370000|2022-01-30 13:46:10|300.36|294.96|300.36|294.96|300.36|294.96|300.35|294.95|5
1643550380000|2022-01-30 13:46:20|300.37|294.97|300.41|295.01|300.44|295.04|300.37|294.97|7
1643550390000|2022-01-30 13:46:30|300.4|295|300.4|295|300.41|295.01|300.4|295|5
1643550400000|2022-01-30 13:46:40|300.41|295.01|300.41|295.01|300.41|295.01|300.41|295.01|1
1643550410000|2022-01-30 13:46:50|300.42|295.02|300.48|295.08|300.49|295.09|300.42|295.02|11
1643550420000|2022-01-30 13:47:00|300.49|295.09|300.49|295.09|300.49|295.09|300.48|295.08|7
1643550430000|2022-01-30 13:47:10|300.5|295.1|300.65|295.25|300.65|295.25|300.5|295.1|12
1643550440000|2022-01-30 13:47:20|300.64|295.24|300.67|295.27|300.67|295.27|300.64|295.24|3
1643550450000|2022-01-30 13:47:30|300.68|295.28|300.69|295.29|300.69|295.29|300.67|295.27|6
1643550460000|2022-01-30 13:47:40|300.7|295.3|300.71|295.31|300.72|295.32|300.7|295.3|6
1643550470000|2022-01-30 13:47:50|300.69|295.29|300.56|295.16|300.69|295.29|300.56|295.16|14
1643550480000|2022-01-30 13:48:00|300.58|295.18|300.59|295.19|300.6|295.2|300.57|295.17|9
1643550490000|2022-01-30 13:48:10|300.6|295.2|300.58|295.18|300.6|295.2|300.58|295.18|4
1643550500000|2022-01-30 13:48:20|300.53|295.13|300.56|295.16|300.56|295.16|300.53|295.13|11
1643550510000|2022-01-30 13:48:30|300.55|295.15|300.52|295.12|300.55|295.15|300.52|295.12|5
1643550520000|2022-01-30 13:48:40|300.53|295.13|300.54|295.14|300.54|295.14|300.52|295.12|3
1643550530000|2022-01-30 13:48:50|300.55|295.15|300.64|295.24|300.64|295.24|300.55|295.15|13
1643550540000|2022-01-30 13:49:00|300.63|295.23|300.62|295.22|300.63|295.23|300.58|295.18|7
1643550550000|2022-01-30 13:49:10|300.61|295.21|300.48|295.08|300.61|295.21|300.48|295.08|12
1643550560000|2022-01-30 13:49:20|300.47|295.07|300.47|295.07|300.48|295.08|300.47|295.07|3
1643550570000|2022-01-30 13:49:30|300.48|295.08|300.47|295.07|300.48|295.08|300.46|295.06|10
1643550580000|2022-01-30 13:49:40|300.48|295.08|300.46|295.06|300.48|295.08|300.44|295.04|7
1643550590000|2022-01-30 13:49:50|300.45|295.05|300.46|295.06|300.47|295.07|300.45|295.05|4
1643550600000|2022-01-30 13:50:00|300.45|295.05|300.45|295.05|300.45|295.05|300.45|295.05|1
1643550610000|2022-01-30 13:50:10|300.44|295.04|300.45|295.05|300.46|295.06|300.44|295.04|4
1643550620000|2022-01-30 13:50:20|300.44|295.04|300.43|295.03|300.44|295.04|300.41|295.01|9
1643550630000|2022-01-30 13:50:30|300.44|295.04|300.44|295.04|300.45|295.05|300.44|295.04|3
1643550640000|2022-01-30 13:50:40|300.45|295.05|300.44|295.04|300.45|295.05|300.44|295.04|6
1643550650000|2022-01-30 13:50:50|300.45|295.05|300.46|295.06|300.46|295.06|300.45|295.05|8
1643550660000|2022-01-30 13:51:00|300.47|295.07|300.54|295.14|300.58|295.18|300.47|295.07|8
1643550670000|2022-01-30 13:51:10|300.53|295.13|300.53|295.13|300.54|295.14|300.51|295.11|11
1643550680000|2022-01-30 13:51:20|300.54|295.14|300.54|295.14|300.54|295.14|300.53|295.13|3
1643550690000|2022-01-30 13:51:30|300.53|295.13|300.54|295.14|300.54|295.14|300.53|295.13|2
1643550700000|2022-01-30 13:51:40|300.53|295.13|300.51|295.11|300.53|295.13|300.51|295.11|2
1643550710000|2022-01-30 13:51:50|300.52|295.12|300.53|295.13|300.53|295.13|300.51|295.11|6
1643550720000|2022-01-30 13:52:00|300.51|295.11|300.51|295.11|300.51|295.11|300.51|295.11|1
1643550730000|2022-01-30 13:52:10|300.52|295.12|300.52|295.12|300.53|295.13|300.51|295.11|11
1643550740000|2022-01-30 13:52:20|300.5|295.1|300.54|295.14|300.55|295.15|300.5|295.1|10
1643550750000|2022-01-30 13:52:30|300.55|295.15|300.55|295.15|300.55|295.15|300.55|295.15|1
1643550760000|2022-01-30 13:52:40|300.54|295.14|300.54|295.14|300.54|295.14|300.54|295.14|1
1643550770000|2022-01-30 13:52:50|300.53|295.13|300.42|295.02|300.53|295.13|300.42|295.02|6
1643550780000|2022-01-30 13:53:00|300.43|295.03|300.46|295.06|300.46|295.06|300.42|295.02|6
1643550790000|2022-01-30 13:53:10|300.45|295.05|300.44|295.04|300.45|295.05|300.44|295.04|4
1643550800000|2022-01-30 13:53:20|300.45|295.05|300.46|295.06|300.47|295.07|300.45|295.05|4
1643550810000|2022-01-30 13:53:30|300.47|295.07|300.46|295.06|300.47|295.07|300.46|295.06|2
1643550820000|2022-01-30 13:53:40|300.47|295.07|300.44|295.04|300.48|295.08|300.44|295.04|6
1643550830000|2022-01-30 13:53:50|300.43|295.03|300.42|295.02|300.43|295.03|300.41|295.01|6
1643550840000|2022-01-30 13:54:00|300.43|295.03|300.46|295.06|300.46|295.06|300.42|295.02|8
1643550850000|2022-01-30 13:54:10|300.44|295.04|300.46|295.06|300.46|295.06|300.44|295.04|3
1643550860000|2022-01-30 13:54:20|300.45|295.05|300.55|295.15|300.55|295.15|300.45|295.05|5
1643550870000|2022-01-30 13:54:30|300.54|295.14|300.56|295.16|300.59|295.19|300.54|295.14|14
1643550880000|2022-01-30 13:54:40|300.58|295.18|300.57|295.17|300.6|295.2|300.57|295.17|10
1643550890000|2022-01-30 13:54:50|300.58|295.18|300.63|295.23|300.64|295.24|300.58|295.18|10
1643550900000|2022-01-30 13:55:00|300.64|295.24|300.64|295.24|300.66|295.26|300.64|295.24|5
1643550910000|2022-01-30 13:55:10|300.65|295.25|300.63|295.23|300.65|295.25|300.63|295.23|5
1643550920000|2022-01-30 13:55:20|300.64|295.24|300.6|295.2|300.65|295.25|300.59|295.19|7
1643550930000|2022-01-30 13:55:30|300.59|295.19|300.61|295.21|300.62|295.22|300.59|295.19|5
1643550940000|2022-01-30 13:55:40|300.62|295.22|300.62|295.22|300.62|295.22|300.61|295.21|5
1643550950000|2022-01-30 13:55:50|300.61|295.21|300.62|295.22|300.62|295.22|300.61|295.21|4
1643550960000|2022-01-30 13:56:00|300.61|295.21|300.62|295.22|300.62|295.22|300.61|295.21|6
1643551000000|2022-01-30 13:56:40|300.61|295.21|300.61|295.21|300.61|295.21|300.6|295.2|3
1643551010000|2022-01-30 13:56:50|300.6|295.2|300.61|295.21|300.63|295.23|300.6|295.2|6
1643551020000|2022-01-30 13:57:00|300.62|295.22|300.64|295.24|300.65|295.25|300.62|295.22|5
1643551030000|2022-01-30 13:57:10|300.65|295.25|300.66|295.26|300.66|295.26|300.64|295.24|4
1643551040000|2022-01-30 13:57:20|300.65|295.25|300.64|295.24|300.65|295.25|300.63|295.23|4
1643551050000|2022-01-30 13:57:30|300.63|295.23|300.6|295.2|300.63|295.23|300.6|295.2|3
1643551060000|2022-01-30 13:57:40|300.58|295.18|300.42|295.02|300.59|295.19|300.41|295.01|14
1643551070000|2022-01-30 13:57:50|300.41|295.01|300.41|295.01|300.42|295.02|300.41|295.01|3
1643551080000|2022-01-30 13:58:00|300.42|295.02|300.42|295.02|300.44|295.04|300.4|295|10
1643551090000|2022-01-30 13:58:10|300.43|295.03|300.43|295.03|300.44|295.04|300.43|295.03|5
1643551100000|2022-01-30 13:58:20|300.44|295.04|300.56|295.16|300.58|295.18|300.44|295.04|13
1643551110000|2022-01-30 13:58:30|300.57|295.17|300.57|295.17|300.58|295.18|300.56|295.16|7
1643551130000|2022-01-30 13:58:50|300.58|295.18|300.57|295.17|300.58|295.18|300.57|295.17|4
1643551140000|2022-01-30 13:59:00|300.58|295.18|300.58|295.18|300.58|295.18|300.58|295.18|1
1643551150000|2022-01-30 13:59:10|300.6|295.2|300.67|295.27|300.67|295.27|300.6|295.2|6
1643551160000|2022-01-30 13:59:20|300.62|295.22|300.6|295.2|300.62|295.22|300.6|295.2|3
1643551170000|2022-01-30 13:59:30|300.58|295.18|300.55|295.15|300.58|295.18|300.53|295.13|8
1643551200000|2022-01-30 14:00:00|300.56|295.16|300.51|295.11|300.56|295.16|300.51|295.11|10
1643551210000|2022-01-30 14:00:10|300.52|295.12|300.49|295.09|300.52|295.12|300.49|295.09|8
1643551220000|2022-01-30 14:00:20|300.5|295.1|300.49|295.09|300.5|295.1|300.48|295.08|8
1643551230000|2022-01-30 14:00:30|300.5|295.1|300.64|295.24|300.64|295.24|300.49|295.09|13
1643551240000|2022-01-30 14:00:40|300.7|295.3|300.66|295.26|300.75|295.35|300.66|295.26|15
1643551250000|2022-01-30 14:00:50|300.67|295.27|300.68|295.28|300.69|295.29|300.66|295.26|14
1643551260000|2022-01-30 14:01:00|300.69|295.29|300.77|295.37|300.77|295.37|300.69|295.29|7
1643551270000|2022-01-30 14:01:10|300.78|295.38|300.77|295.37|300.78|295.38|300.75|295.35|6
1643551280000|2022-01-30 14:01:20|300.78|295.38|300.71|295.31|300.78|295.38|300.71|295.31|6
1643551290000|2022-01-30 14:01:30|300.7|295.3|300.61|295.21|300.71|295.31|300.61|295.21|13
1643551300000|2022-01-30 14:01:40|300.6|295.2|300.61|295.21|300.61|295.21|300.6|295.2|4
1643551310000|2022-01-30 14:01:50|300.62|295.22|300.63|295.23|300.63|295.23|300.62|295.22|2
1643551320000|2022-01-30 14:02:00|300.62|295.22|300.73|295.33|300.73|295.33|300.61|295.21|10
1643551330000|2022-01-30 14:02:10|300.74|295.34|300.71|295.31|300.75|295.35|300.71|295.31|9
1643551340000|2022-01-30 14:02:20|300.72|295.32|300.72|295.32|300.72|295.32|300.72|295.32|1
1643551350000|2022-01-30 14:02:30|300.71|295.31|300.72|295.32|300.72|295.32|300.71|295.31|2
1643551360000|2022-01-30 14:02:40|300.73|295.33|300.73|295.33|300.74|295.34|300.73|295.33|5
1643551380000|2022-01-30 14:03:00|300.74|295.34|300.79|295.39|300.79|295.39|300.73|295.33|9
1643551390000|2022-01-30 14:03:10|300.78|295.38|300.78|295.38|300.78|295.38|300.77|295.37|5
1643551400000|2022-01-30 14:03:20|300.79|295.39|300.79|295.39|300.8|295.4|300.78|295.38|5
1643551410000|2022-01-30 14:03:30|300.8|295.4|300.79|295.39|300.8|295.4|300.79|295.39|2
1643551420000|2022-01-30 14:03:40|300.78|295.38|300.7|295.3|300.79|295.39|300.7|295.3|15
1643551430000|2022-01-30 14:03:50|300.71|295.31|300.7|295.3|300.71|295.31|300.7|295.3|2
1643551440000|2022-01-30 14:04:00|300.69|295.29|300.69|295.29|300.69|295.29|300.69|295.29|1
1643551450000|2022-01-30 14:04:10|300.7|295.3|300.77|295.37|300.77|295.37|300.7|295.3|11
1643551460000|2022-01-30 14:04:20|300.76|295.36|300.76|295.36|300.77|295.37|300.75|295.35|11
1643551470000|2022-01-30 14:04:30|300.74|295.34|300.74|295.34|300.75|295.35|300.74|295.34|5
1643551480000|2022-01-30 14:04:40|300.73|295.33|300.74|295.34|300.74|295.34|300.73|295.33|2
1643551490000|2022-01-30 14:04:50|300.73|295.33|300.74|295.34|300.75|295.35|300.73|295.33|5
1643551500000|2022-01-30 14:05:00|300.75|295.35|300.74|295.34|300.75|295.35|300.74|295.34|4
1643551510000|2022-01-30 14:05:10|300.76|295.36|300.81|295.41|300.81|295.41|300.76|295.36|6
1643551520000|2022-01-30 14:05:20|300.8|295.4|300.78|295.38|300.81|295.41|300.78|295.38|6
1643551530000|2022-01-30 14:05:30|300.77|295.37|300.5|295.1|300.78|295.38|300.5|295.1|23
1643551540000|2022-01-30 14:05:40|300.52|295.12|300.62|295.22|300.62|295.22|300.51|295.11|18
1643551550000|2022-01-30 14:05:50|300.64|295.24|300.65|295.25|300.66|295.26|300.64|295.24|8
1643551560000|2022-01-30 14:06:00|300.64|295.24|300.63|295.23|300.66|295.26|300.63|295.23|6
1643551570000|2022-01-30 14:06:10|300.62|295.22|300.53|295.13|300.62|295.22|300.53|295.13|9
1643551580000|2022-01-30 14:06:20|300.54|295.14|300.54|295.14|300.54|295.14|300.54|295.14|1
1643551590000|2022-01-30 14:06:30|300.49|295.09|300.57|295.17|300.57|295.17|300.49|295.09|6
1643551610000|2022-01-30 14:06:50|300.58|295.18|300.61|295.21|300.61|295.21|300.58|295.18|4
1643551620000|2022-01-30 14:07:00|300.62|295.22|300.58|295.18|300.62|295.22|300.58|295.18|5
1643551630000|2022-01-30 14:07:10|300.57|295.17|300.54|295.14|300.57|295.17|300.54|295.14|3
1643551640000|2022-01-30 14:07:20|300.56|295.16|300.56|295.16|300.56|295.16|300.56|295.16|1
1643551650000|2022-01-30 14:07:30|300.55|295.15|300.56|295.16|300.56|295.16|300.55|295.15|6
1643551660000|2022-01-30 14:07:40|300.55|295.15|300.55|295.15|300.56|295.16|300.53|295.13|6
1643551670000|2022-01-30 14:07:50|300.56|295.16|300.54|295.14|300.56|295.16|300.54|295.14|3
1643551680000|2022-01-30 14:08:00|300.56|295.16|300.49|295.09|300.57|295.17|300.49|295.09|9
1643551690000|2022-01-30 14:08:10|300.48|295.08|300.5|295.1|300.5|295.1|300.45|295.05|8
1643551700000|2022-01-30 14:08:20|300.51|295.11|300.5|295.1|300.52|295.12|300.5|295.1|8
1643551710000|2022-01-30 14:08:30|300.51|295.11|300.49|295.09|300.51|295.11|300.48|295.08|12
1643551720000|2022-01-30 14:08:40|300.48|295.08|300.45|295.05|300.48|295.08|300.45|295.05|6
1643551730000|2022-01-30 14:08:50|300.44|295.04|300.47|295.07|300.47|295.07|300.44|295.04|4
1643551740000|2022-01-30 14:09:00|300.48|295.08|300.46|295.06|300.48|295.08|300.46|295.06|5
1643551750000|2022-01-30 14:09:10|300.45|295.05|300.45|295.05|300.45|295.05|300.45|295.05|1
1643551760000|2022-01-30 14:09:20|300.47|295.07|300.46|295.06|300.47|295.07|300.46|295.06|2
1643551770000|2022-01-30 14:09:30|300.45|295.05|300.45|295.05|300.45|295.05|300.45|295.05|1
1643551780000|2022-01-30 14:09:40|300.44|295.04|300.45|295.05|300.45|295.05|300.44|295.04|2
1643551790000|2022-01-30 14:09:50|300.44|295.04|300.49|295.09|300.49|295.09|300.44|295.04|5
1643551800000|2022-01-30 14:10:00|300.51|295.11|300.58|295.18|300.61|295.21|300.51|295.11|12
1643551810000|2022-01-30 14:10:10|300.57|295.17|300.59|295.19|300.6|295.2|300.57|295.17|9
1643551820000|2022-01-30 14:10:20|300.57|295.17|300.51|295.11|300.57|295.17|300.5|295.1|12
1643551830000|2022-01-30 14:10:30|300.48|295.08|300.47|295.07|300.49|295.09|300.45|295.05|14
1643551840000|2022-01-30 14:10:40|300.46|295.06|300.47|295.07|300.47|295.07|300.45|295.05|16
1643551850000|2022-01-30 14:10:50|300.48|295.08|300.49|295.09|300.51|295.11|300.47|295.07|8
1643551860000|2022-01-30 14:11:00|300.5|295.1|300.51|295.11|300.52|295.12|300.49|295.09|8
1643551870000|2022-01-30 14:11:10|300.52|295.12|300.52|295.12|300.53|295.13|300.52|295.12|5
1643551880000|2022-01-30 14:11:20|300.53|295.13|300.43|295.03|300.58|295.18|300.43|295.03|15
1643551890000|2022-01-30 14:11:30|300.44|295.04|300.49|295.09|300.49|295.09|300.43|295.03|10
1643551900000|2022-01-30 14:11:40|300.51|295.11|300.57|295.17|300.58|295.18|300.51|295.11|12
1643551910000|2022-01-30 14:11:50|300.56|295.16|300.58|295.18|300.59|295.19|300.56|295.16|7
1643551920000|2022-01-30 14:12:00|300.59|295.19|300.56|295.16|300.59|295.19|300.56|295.16|8
1643551930000|2022-01-30 14:12:10|300.57|295.17|300.52|295.12|300.57|295.17|300.51|295.11|13
1643551940000|2022-01-30 14:12:20|300.51|295.11|300.46|295.06|300.51|295.11|300.46|295.06|9
1643551950000|2022-01-30 14:12:30|300.47|295.07|300.3|294.9|300.47|295.07|300.3|294.9|17
1643551960000|2022-01-30 14:12:40|300.28|294.88|300.06|294.66|300.29|294.89|300.06|294.66|15
1643551970000|2022-01-30 14:12:50|300.05|294.65|299.88|294.48|300.05|294.65|299.87|294.47|20
1643551980000|2022-01-30 14:13:00|299.92|294.52|300.05|294.65|300.05|294.65|299.92|294.52|17
1643551990000|2022-01-30 14:13:10|300.04|294.64|300.09|294.69|300.1|294.7|300.04|294.64|10
1643552000000|2022-01-30 14:13:20|300.1|294.7|300.02|294.62|300.1|294.7|300.02|294.62|9
1643552010000|2022-01-30 14:13:30|300.01|294.61|299.98|294.58|300.03|294.63|299.98|294.58|12
1643552020000|2022-01-30 14:13:40|299.97|294.57|299.91|294.51|299.99|294.59|299.91|294.51|11
1643552030000|2022-01-30 14:13:50|299.9|294.5|299.98|294.58|299.99|294.59|299.89|294.49|13
1643552040000|2022-01-30 14:14:00|299.99|294.59|299.89|294.49|299.99|294.59|299.87|294.47|8
1643552050000|2022-01-30 14:14:10|299.9|294.5|299.87|294.47|299.9|294.5|299.87|294.47|14
1643552060000|2022-01-30 14:14:20|299.88|294.48|299.75|294.35|299.88|294.48|299.74|294.34|15
1643552070000|2022-01-30 14:14:30|299.74|294.34|299.86|294.46|299.93|294.53|299.74|294.34|15
1643552080000|2022-01-30 14:14:40|299.85|294.45|299.86|294.46|299.87|294.47|299.85|294.45|9
1643552090000|2022-01-30 14:14:50|299.87|294.47|299.5|294.1|299.87|294.47|299.5|294.1|17
1643552100000|2022-01-30 14:15:00|299.51|294.11|299.54|294.14|299.57|294.17|299.51|294.11|13
1643552110000|2022-01-30 14:15:10|299.53|294.13|299.5|294.1|299.57|294.17|299.5|294.1|11
1643552120000|2022-01-30 14:15:20|299.49|294.09|299.49|294.09|299.5|294.1|299.49|294.09|5
1643552130000|2022-01-30 14:15:30|299.5|294.1|299.5|294.1|299.5|294.1|299.49|294.09|5
1643552140000|2022-01-30 14:15:40|299.49|294.09|299.57|294.17|299.57|294.17|299.48|294.08|14
1643552150000|2022-01-30 14:15:50|299.56|294.16|299.56|294.16|299.56|294.16|299.55|294.15|3
1643552160000|2022-01-30 14:16:00|299.57|294.17|299.57|294.17|299.57|294.17|299.56|294.16|3
1643552170000|2022-01-30 14:16:10|299.58|294.18|299.71|294.31|299.71|294.31|299.58|294.18|12
1643552180000|2022-01-30 14:16:20|299.72|294.32|299.71|294.31|299.72|294.32|299.71|294.31|4
1643552190000|2022-01-30 14:16:30|299.72|294.32|299.69|294.29|299.73|294.33|299.68|294.28|8
1643552200000|2022-01-30 14:16:40|299.7|294.3|299.7|294.3|299.7|294.3|299.69|294.29|5
1643552210000|2022-01-30 14:16:50|299.69|294.29|299.59|294.19|299.69|294.29|299.58|294.18|10
1643552220000|2022-01-30 14:17:00|299.58|294.18|299.61|294.21|299.61|294.21|299.58|294.18|10
1643552230000|2022-01-30 14:17:10|299.6|294.2|299.6|294.2|299.6|294.2|299.6|294.2|1
1643552240000|2022-01-30 14:17:20|299.59|294.19|299.6|294.2|299.6|294.2|299.57|294.17|11
1643552250000|2022-01-30 14:17:30|299.61|294.21|299.55|294.15|299.61|294.21|299.55|294.15|13
1643552260000|2022-01-30 14:17:40|299.56|294.16|299.51|294.11|299.56|294.16|299.51|294.11|11
1643552270000|2022-01-30 14:17:50|299.49|294.09|299.11|293.71|299.5|294.1|299.11|293.71|19
1643552280000|2022-01-30 14:18:00|299.07|293.67|298.93|293.53|299.07|293.67|298.81|293.41|26
1643552290000|2022-01-30 14:18:10|298.94|293.54|299.03|293.63|299.07|293.67|298.94|293.54|24
1643552300000|2022-01-30 14:18:20|299.02|293.62|299.04|293.64|299.05|293.65|299.02|293.62|14
1643552310000|2022-01-30 14:18:30|299.03|293.63|299.04|293.64|299.04|293.64|299.02|293.62|8
1643552320000|2022-01-30 14:18:40|298.98|293.58|298.9|293.5|298.98|293.58|298.85|293.45|18
1643552330000|2022-01-30 14:18:50|298.89|293.49|298.88|293.48|298.89|293.49|298.88|293.48|2
1643552340000|2022-01-30 14:19:00|298.89|293.49|298.88|293.48|298.89|293.49|298.87|293.47|10
1643552350000|2022-01-30 14:19:10|298.89|293.49|298.88|293.48|298.89|293.49|298.87|293.47|10
1643552360000|2022-01-30 14:19:20|298.86|293.46|298.75|293.35|298.86|293.46|298.75|293.35|12
1643552370000|2022-01-30 14:19:30|298.72|293.32|298.69|293.29|298.72|293.32|298.68|293.28|15
1643552380000|2022-01-30 14:19:40|298.68|293.28|298.69|293.29|298.69|293.29|298.67|293.27|12
1643552390000|2022-01-30 14:19:50|298.68|293.28|298.72|293.32|298.72|293.32|298.5|293.1|25
1643552400000|2022-01-30 14:20:00|298.71|293.31|298.59|293.19|298.71|293.31|298.58|293.18|15
1643552410000|2022-01-30 14:20:10|298.58|293.18|298.66|293.26|298.66|293.26|298.58|293.18|10
1643552420000|2022-01-30 14:20:20|298.65|293.25|298.67|293.27|298.68|293.28|298.64|293.24|8
1643552430000|2022-01-30 14:20:30|298.66|293.26|298.58|293.18|298.66|293.26|298.58|293.18|12
1643552440000|2022-01-30 14:20:40|298.59|293.19|298.56|293.16|298.59|293.19|298.55|293.15|6
1643552450000|2022-01-30 14:20:50|298.55|293.15|298.56|293.16|298.57|293.17|298.54|293.14|10
1643552460000|2022-01-30 14:21:00|298.55|293.15|298.58|293.18|298.59|293.19|298.55|293.15|13
1643552470000|2022-01-30 14:21:10|298.59|293.19|298.58|293.18|298.6|293.2|298.58|293.18|4
1643552480000|2022-01-30 14:21:20|298.59|293.19|298.45|293.05|298.59|293.19|298.45|293.05|14
1643552490000|2022-01-30 14:21:30|298.42|293.02|297.79|292.39|298.42|293.02|297.79|292.39|22
1643552500000|2022-01-30 14:21:40|297.83|292.43|297.54|292.14|297.98|292.58|297.48|292.08|36
1643552510000|2022-01-30 14:21:50|297.55|292.15|297.81|292.41|297.84|292.44|297.55|292.15|22
1643552520000|2022-01-30 14:22:00|297.82|292.42|298.14|292.74|298.14|292.74|297.82|292.42|27
1643552530000|2022-01-30 14:22:10|298.15|292.75|298.09|292.69|298.16|292.76|298.05|292.65|16
1643552540000|2022-01-30 14:22:20|298.08|292.68|297.97|292.57|298.09|292.69|297.95|292.55|26
1643552550000|2022-01-30 14:22:30|297.96|292.56|297.7|292.3|297.96|292.56|297.7|292.3|25
1643552560000|2022-01-30 14:22:40|297.71|292.31|297.79|292.39|297.8|292.4|297.71|292.31|13
1643552570000|2022-01-30 14:22:50|297.82|292.42|298.14|292.74|298.16|292.76|297.81|292.41|24
1643552580000|2022-01-30 14:23:00|298.15|292.75|298.15|292.75|298.16|292.76|298.14|292.74|7
1643552590000|2022-01-30 14:23:10|298.16|292.76|298.34|292.94|298.35|292.95|298.16|292.76|13
1643552600000|2022-01-30 14:23:20|298.35|292.95|298.48|293.08|298.48|293.08|298.35|292.95|11
1643552610000|2022-01-30 14:23:30|298.5|293.1|298.56|293.16|298.57|293.17|298.5|293.1|12
1643552620000|2022-01-30 14:23:40|298.57|293.17|298.58|293.18|298.58|293.18|298.56|293.16|10
1643552630000|2022-01-30 14:23:50|298.56|293.16|298.42|293.02|298.57|293.17|298.42|293.02|18
1643552640000|2022-01-30 14:24:00|298.41|293.01|298.25|292.85|298.41|293.01|298.25|292.85|11
1643552650000|2022-01-30 14:24:10|298.2|292.8|298.11|292.71|298.2|292.8|298.03|292.63|21
1643552660000|2022-01-30 14:24:20|298.12|292.72|298.11|292.71|298.12|292.72|298.11|292.71|8
1643552670000|2022-01-30 14:24:30|298.12|292.72|298.11|292.71|298.12|292.72|298.11|292.71|4
1643552680000|2022-01-30 14:24:40|298.12|292.72|297.81|292.41|298.12|292.72|297.81|292.41|20
1643552690000|2022-01-30 14:24:50|297.82|292.42|297.83|292.43|297.85|292.45|297.82|292.42|7
1643552700000|2022-01-30 14:25:00|297.8|292.4|297.74|292.34|297.8|292.4|297.72|292.32|14
1643552710000|2022-01-30 14:25:10|297.73|292.33|297.74|292.34|297.75|292.35|297.67|292.27|11
1643552720000|2022-01-30 14:25:20|297.75|292.35|297.76|292.36|297.76|292.36|297.74|292.34|8
1643552730000|2022-01-30 14:25:30|297.77|292.37|297.95|292.55|297.95|292.55|297.77|292.37|21
1643552740000|2022-01-30 14:25:40|297.94|292.54|298.03|292.63|298.04|292.64|297.94|292.54|14
1643552750000|2022-01-30 14:25:50|298.02|292.62|297.88|292.48|298.04|292.64|297.87|292.47|19
1643552760000|2022-01-30 14:26:00|297.89|292.49|297.85|292.45|297.89|292.49|297.85|292.45|13
1643552770000|2022-01-30 14:26:10|297.86|292.46|297.84|292.44|297.86|292.46|297.81|292.41|7
1643552780000|2022-01-30 14:26:20|297.85|292.45|297.86|292.46|297.88|292.48|297.84|292.44|8
1643552790000|2022-01-30 14:26:30|297.85|292.45|297.81|292.41|297.87|292.47|297.8|292.4|10
1643552800000|2022-01-30 14:26:40|297.82|292.42|297.82|292.42|297.84|292.44|297.81|292.41|8
1643552810000|2022-01-30 14:26:50|297.79|292.39|297.86|292.46|297.89|292.49|297.76|292.36|14
1643552820000|2022-01-30 14:27:00|297.87|292.47|297.82|292.42|297.88|292.48|297.8|292.4|11
1643552830000|2022-01-30 14:27:10|297.83|292.43|297.87|292.47|297.87|292.47|297.81|292.41|11
1643552840000|2022-01-30 14:27:20|297.86|292.46|297.86|292.46|297.87|292.47|297.85|292.45|7
1643552850000|2022-01-30 14:27:30|297.85|292.45|297.76|292.36|297.85|292.45|297.75|292.35|14
1643552860000|2022-01-30 14:27:40|297.77|292.37|297.77|292.37|297.78|292.38|297.76|292.36|4
1643552870000|2022-01-30 14:27:50|297.76|292.36|297.78|292.38|297.78|292.38|297.75|292.35|14
1643552880000|2022-01-30 14:28:00|297.8|292.4|297.87|292.47|297.94|292.54|297.79|292.39|21
1643552890000|2022-01-30 14:28:10|297.86|292.46|297.89|292.49|297.9|292.5|297.86|292.46|10
1643552900000|2022-01-30 14:28:20|297.9|292.5|297.95|292.55|297.95|292.55|297.89|292.49|8
1643552910000|2022-01-30 14:28:30|297.94|292.54|298.03|292.63|298.04|292.64|297.94|292.54|14
1643552920000|2022-01-30 14:28:40|298.04|292.64|298.05|292.65|298.14|292.74|298.04|292.64|22
1643552930000|2022-01-30 14:28:50|298.06|292.66|298.04|292.64|298.07|292.67|298.04|292.64|10
1643552940000|2022-01-30 14:29:00|298.05|292.65|298.24|292.84|298.24|292.84|298.03|292.63|19
1643552950000|2022-01-30 14:29:10|298.23|292.83|298.24|292.84|298.25|292.85|298.23|292.83|10
1643552960000|2022-01-30 14:29:20|298.22|292.82|298.26|292.86|298.27|292.87|298.21|292.81|12
1643552970000|2022-01-30 14:29:30|298.27|292.87|298.3|292.9|298.3|292.9|298.25|292.85|6
1643552980000|2022-01-30 14:29:40|298.29|292.89|298.21|292.81|298.29|292.89|298.21|292.81|14
1643552990000|2022-01-30 14:29:50|298.2|292.8|298.2|292.8|298.2|292.8|298.2|292.8|1
1643553000000|2022-01-30 14:30:00|298.21|292.81|298.22|292.82|298.23|292.83|298.2|292.8|9
1643553010000|2022-01-30 14:30:10|298.23|292.83|298.22|292.82|298.23|292.83|298.21|292.81|8
1643553020000|2022-01-30 14:30:20|298.21|292.81|298.43|293.03|298.44|293.04|298.21|292.81|20
1643553030000|2022-01-30 14:30:30|298.44|293.04|298.33|292.93|298.44|293.04|298.33|292.93|20
1643553040000|2022-01-30 14:30:40|298.34|292.94|298.28|292.88|298.34|292.94|298.27|292.87|10
1643553050000|2022-01-30 14:30:50|298.27|292.87|298.26|292.86|298.3|292.9|298.25|292.85|10
1643553060000|2022-01-30 14:31:00|298.25|292.85|298.14|292.74|298.25|292.85|298.12|292.72|18
1643553070000|2022-01-30 14:31:10|298.13|292.73|298.07|292.67|298.14|292.74|298.07|292.67|14
1643553080000|2022-01-30 14:31:20|298.09|292.69|297.8|292.4|298.09|292.69|297.8|292.4|15
1643553090000|2022-01-30 14:31:30|297.81|292.41|297.93|292.53|297.93|292.53|297.81|292.41|8
1643553100000|2022-01-30 14:31:40|297.91|292.51|297.83|292.43|297.91|292.51|297.81|292.41|9
1643553110000|2022-01-30 14:31:50|297.82|292.42|297.9|292.5|297.91|292.51|297.81|292.41|13
1643553120000|2022-01-30 14:32:00|297.91|292.51|297.93|292.53|297.99|292.59|297.91|292.51|16
1643553130000|2022-01-30 14:32:10|297.94|292.54|297.79|292.39|297.94|292.54|297.78|292.38|14
1643553140000|2022-01-30 14:32:20|297.8|292.4|297.75|292.35|297.81|292.41|297.75|292.35|9
1643553150000|2022-01-30 14:32:30|297.76|292.36|297.76|292.36|297.77|292.37|297.76|292.36|5
1643553160000|2022-01-30 14:32:40|297.75|292.35|297.71|292.31|297.75|292.35|297.69|292.29|5
1643553170000|2022-01-30 14:32:50|297.7|292.3|297.68|292.28|297.71|292.31|297.67|292.27|7
1643553180000|2022-01-30 14:33:00|297.69|292.29|297.7|292.3|297.7|292.3|297.69|292.29|4
1643553190000|2022-01-30 14:33:10|297.71|292.31|297.84|292.44|297.84|292.44|297.7|292.3|14
1643553200000|2022-01-30 14:33:20|297.83|292.43|297.75|292.35|297.83|292.43|297.71|292.31|19
1643553210000|2022-01-30 14:33:30|297.73|292.33|297.75|292.35|297.76|292.36|297.73|292.33|9
1643553220000|2022-01-30 14:33:40|297.76|292.36|297.77|292.37|297.77|292.37|297.74|292.34|5
1643553230000|2022-01-30 14:33:50|297.78|292.38|297.77|292.37|297.78|292.38|297.77|292.37|2
1643553240000|2022-01-30 14:34:00|297.78|292.38|297.84|292.44|297.84|292.44|297.77|292.37|9
1643553250000|2022-01-30 14:34:10|297.83|292.43|297.95|292.55|297.95|292.55|297.83|292.43|13
1643553260000|2022-01-30 14:34:20|297.92|292.52|297.93|292.53|297.94|292.54|297.92|292.52|8
1643553270000|2022-01-30 14:34:30|297.94|292.54|298.08|292.68|298.08|292.68|297.94|292.54|17
1643553280000|2022-01-30 14:34:40|298.07|292.67|298.04|292.64|298.08|292.68|298.02|292.62|9
1643553290000|2022-01-30 14:34:50|298.05|292.65|298.07|292.67|298.07|292.67|298.04|292.64|14
1643553300000|2022-01-30 14:35:00|298.06|292.66|298.08|292.68|298.08|292.68|298.06|292.66|3
1643553310000|2022-01-30 14:35:10|298.07|292.67|298.04|292.64|298.08|292.68|298.04|292.64|9
1643553320000|2022-01-30 14:35:20|298.02|292.62|297.98|292.58|298.04|292.64|297.96|292.56|9
1643553330000|2022-01-30 14:35:30|298|292.6|298|292.6|298.04|292.64|297.98|292.58|16
1643553340000|2022-01-30 14:35:40|297.92|292.52|298|292.6|298|292.6|297.92|292.52|11
1643553350000|2022-01-30 14:35:50|297.99|292.59|298.01|292.61|298.02|292.62|297.99|292.59|8
1643553360000|2022-01-30 14:36:00|298.02|292.62|298.04|292.64|298.04|292.64|298.01|292.61|13
1643553370000|2022-01-30 14:36:10|298.03|292.63|298.04|292.64|298.04|292.64|298.03|292.63|8
1643553380000|2022-01-30 14:36:20|298.03|292.63|298.24|292.84|298.3|292.9|298.03|292.63|19
1643553390000|2022-01-30 14:36:30|298.25|292.85|298.23|292.83|298.26|292.86|298.22|292.82|8
1643553400000|2022-01-30 14:36:40|298.22|292.82|298.22|292.82|298.23|292.83|298.22|292.82|9
1643553410000|2022-01-30 14:36:50|298.23|292.83|298.24|292.84|298.25|292.85|298.22|292.82|5
1643553420000|2022-01-30 14:37:00|298.23|292.83|298.23|292.83|298.23|292.83|298.2|292.8|9
1643553430000|2022-01-30 14:37:10|298.22|292.82|298.37|292.97|298.37|292.97|298.22|292.82|17
1643553440000|2022-01-30 14:37:20|298.38|292.98|298.61|293.21|298.62|293.22|298.38|292.98|22
1643553450000|2022-01-30 14:37:30|298.62|293.22|298.55|293.15|298.63|293.23|298.44|293.04|16
1643553460000|2022-01-30 14:37:40|298.52|293.12|298.51|293.11|298.52|293.12|298.5|293.1|8
1643553470000|2022-01-30 14:37:50|298.5|293.1|298.45|293.05|298.51|293.11|298.43|293.03|16
1643553480000|2022-01-30 14:38:00|298.46|293.06|298.47|293.07|298.48|293.08|298.42|293.02|19
1643553490000|2022-01-30 14:38:10|298.46|293.06|298.48|293.08|298.5|293.1|298.46|293.06|11
1643553500000|2022-01-30 14:38:20|298.47|293.07|298.48|293.08|298.5|293.1|298.47|293.07|18
1643553510000|2022-01-30 14:38:30|298.49|293.09|298.47|293.07|298.49|293.09|298.47|293.07|6
1643553520000|2022-01-30 14:38:40|298.49|293.09|298.49|293.09|298.5|293.1|298.48|293.08|4
1643553530000|2022-01-30 14:38:50|298.5|293.1|298.5|293.1|298.5|293.1|298.48|293.08|7
1643553540000|2022-01-30 14:39:00|298.49|293.09|298.63|293.23|298.66|293.26|298.49|293.09|11
1643553550000|2022-01-30 14:39:10|298.64|293.24|298.6|293.2|298.67|293.27|298.57|293.17|15
1643553560000|2022-01-30 14:39:20|298.61|293.21|298.6|293.2|298.61|293.21|298.6|293.2|12
1643553570000|2022-01-30 14:39:30|298.59|293.19|298.62|293.22|298.63|293.23|298.59|293.19|6
1643553580000|2022-01-30 14:39:40|298.63|293.23|298.59|293.19|298.64|293.24|298.59|293.19|11
1643553590000|2022-01-30 14:39:50|298.6|293.2|298.61|293.21|298.61|293.21|298.59|293.19|7
1643553600000|2022-01-30 14:40:00|298.6|293.2|298.59|293.19|298.6|293.2|298.59|293.19|4
1643553610000|2022-01-30 14:40:10|298.6|293.2|298.59|293.19|298.6|293.2|298.58|293.18|8
1643553620000|2022-01-30 14:40:20|298.6|293.2|298.56|293.16|298.6|293.2|298.56|293.16|5
1643553630000|2022-01-30 14:40:30|298.57|293.17|298.53|293.13|298.57|293.17|298.53|293.13|7
1643553640000|2022-01-30 14:40:40|298.52|293.12|298.55|293.15|298.56|293.16|298.52|293.12|4
1643553650000|2022-01-30 14:40:50|298.56|293.16|298.55|293.15|298.56|293.16|298.55|293.15|8
1643553660000|2022-01-30 14:41:00|298.54|293.14|298.54|293.14|298.54|293.14|298.54|293.14|1
1643553670000|2022-01-30 14:41:10|298.53|293.13|298.52|293.12|298.54|293.14|298.52|293.12|3
1643553680000|2022-01-30 14:41:20|298.5|293.1|298.5|293.1|298.55|293.15|298.5|293.1|9
1643553690000|2022-01-30 14:41:30|298.51|293.11|298.26|292.86|298.51|293.11|298.26|292.86|11
1643553700000|2022-01-30 14:41:40|298.25|292.85|298.21|292.81|298.25|292.85|298.2|292.8|9
1643553710000|2022-01-30 14:41:50|298.22|292.82|298.48|293.08|298.5|293.1|298.21|292.81|15
1643553720000|2022-01-30 14:42:00|298.47|293.07|298.47|293.07|298.48|293.08|298.47|293.07|3
1643553730000|2022-01-30 14:42:10|298.48|293.08|298.5|293.1|298.51|293.11|298.46|293.06|9
1643553740000|2022-01-30 14:42:20|298.51|293.11|298.51|293.11|298.52|293.12|298.51|293.11|3
1643553750000|2022-01-30 14:42:30|298.5|293.1|298.48|293.08|298.5|293.1|298.48|293.08|2
1643553760000|2022-01-30 14:42:40|298.49|293.09|298.51|293.11|298.51|293.11|298.46|293.06|13
1643553780000|2022-01-30 14:43:00|298.5|293.1|298.5|293.1|298.5|293.1|298.48|293.08|7
1643553800000|2022-01-30 14:43:20|298.48|293.08|298.48|293.08|298.49|293.09|298.47|293.07|5
1643553810000|2022-01-30 14:43:30|298.49|293.09|298.5|293.1|298.51|293.11|298.49|293.09|4
1643553820000|2022-01-30 14:43:40|298.48|293.08|298.48|293.08|298.5|293.1|298.48|293.08|5
1643553830000|2022-01-30 14:43:50|298.49|293.09|298.53|293.13|298.53|293.13|298.49|293.09|5
1643553840000|2022-01-30 14:44:00|298.52|293.12|298.53|293.13|298.53|293.13|298.51|293.11|9
1643553850000|2022-01-30 14:44:10|298.54|293.14|298.47|293.07|298.54|293.14|298.46|293.06|7
1643553860000|2022-01-30 14:44:20|298.48|293.08|298.47|293.07|298.51|293.11|298.47|293.07|10
1643553870000|2022-01-30 14:44:30|298.48|293.08|298.5|293.1|298.5|293.1|298.48|293.08|5
1643553880000|2022-01-30 14:44:40|298.49|293.09|298.54|293.14|298.54|293.14|298.48|293.08|13
1643553890000|2022-01-30 14:44:50|298.52|293.12|298.5|293.1|298.52|293.12|298.48|293.08|8
1643553900000|2022-01-30 14:45:00|298.49|293.09|298.36|292.96|298.49|293.09|298.36|292.96|13
1643553910000|2022-01-30 14:45:10|298.35|292.95|298.35|292.95|298.35|292.95|298.31|292.91|11
1643553920000|2022-01-30 14:45:20|298.34|292.94|298.31|292.91|298.34|292.94|298.27|292.87|5
1643553930000|2022-01-30 14:45:30|298.32|292.92|298.2|292.8|298.32|292.92|298.2|292.8|9
1643553940000|2022-01-30 14:45:40|298.21|292.81|298.12|292.72|298.21|292.81|298.12|292.72|15
1643553950000|2022-01-30 14:45:50|298.13|292.73|298.12|292.72|298.18|292.78|298.11|292.71|17
1643553960000|2022-01-30 14:46:00|298.1|292.7|298.13|292.73|298.13|292.73|298.1|292.7|12
1643553970000|2022-01-30 14:46:10|298.11|292.71|298.09|292.69|298.14|292.74|298.09|292.69|10
1643553980000|2022-01-30 14:46:20|298.1|292.7|298.16|292.76|298.18|292.78|298.08|292.68|11
1643553990000|2022-01-30 14:46:30|298.15|292.75|298.14|292.74|298.15|292.75|298.14|292.74|4
1643554000000|2022-01-30 14:46:40|298.15|292.75|298.12|292.72|298.15|292.75|298.12|292.72|5
1643554010000|2022-01-30 14:46:50|298.13|292.73|298.14|292.74|298.15|292.75|298.13|292.73|4
1643554020000|2022-01-30 14:47:00|298.15|292.75|298.14|292.74|298.16|292.76|298.14|292.74|4
1643554030000|2022-01-30 14:47:10|298.16|292.76|298.14|292.74|298.16|292.76|298.13|292.73|5
1643554040000|2022-01-30 14:47:20|298.15|292.75|297.92|292.52|298.15|292.75|297.91|292.51|15
1643554050000|2022-01-30 14:47:30|297.93|292.53|297.93|292.53|297.93|292.53|297.9|292.5|11
1643554060000|2022-01-30 14:47:40|297.94|292.54|297.95|292.55|297.96|292.56|297.94|292.54|4
1643554070000|2022-01-30 14:47:50|297.94|292.54|297.95|292.55|297.95|292.55|297.93|292.53|6
1643554080000|2022-01-30 14:48:00|297.96|292.56|297.95|292.55|297.96|292.56|297.94|292.54|6
1643554100000|2022-01-30 14:48:20|297.96|292.56|297.98|292.58|297.99|292.59|297.96|292.56|5
1643554110000|2022-01-30 14:48:30|297.96|292.56|297.93|292.53|297.96|292.56|297.93|292.53|6
1643554120000|2022-01-30 14:48:40|297.92|292.52|297.88|292.48|297.92|292.52|297.87|292.47|11
1643554130000|2022-01-30 14:48:50|297.87|292.47|297.91|292.51|297.91|292.51|297.87|292.47|19
1643554140000|2022-01-30 14:49:00|297.92|292.52|297.98|292.58|298.02|292.62|297.92|292.52|17
1643554150000|2022-01-30 14:49:10|297.99|292.59|297.89|292.49|298|292.6|297.89|292.49|11
1643554160000|2022-01-30 14:49:20|297.88|292.48|297.83|292.43|297.88|292.48|297.82|292.42|10
1643554170000|2022-01-30 14:49:30|297.84|292.44|297.83|292.43|297.85|292.45|297.83|292.43|6
1643554180000|2022-01-30 14:49:40|297.84|292.44|297.84|292.44|297.84|292.44|297.83|292.43|11
1643554190000|2022-01-30 14:49:50|297.83|292.43|298.03|292.63|298.05|292.65|297.83|292.43|18
1643554200000|2022-01-30 14:50:00|298.04|292.64|297.99|292.59|298.06|292.66|297.99|292.59|10
1643554210000|2022-01-30 14:50:10|298|292.6|298.1|292.7|298.1|292.7|298|292.6|19
1643554220000|2022-01-30 14:50:20|298.11|292.71|298|292.6|298.13|292.73|297.99|292.59|15
1643554230000|2022-01-30 14:50:30|298.01|292.61|298.05|292.65|298.05|292.65|298.01|292.61|12
1643554240000|2022-01-30 14:50:40|298.06|292.66|298.05|292.65|298.11|292.71|298.04|292.64|8
1643554250000|2022-01-30 14:50:50|298.06|292.66|298.08|292.68|298.09|292.69|298.06|292.66|7
1643554260000|2022-01-30 14:51:00|298.07|292.67|297.99|292.59|298.07|292.67|297.99|292.59|10
1643554270000|2022-01-30 14:51:10|298|292.6|298.01|292.61|298.01|292.61|297.99|292.59|10
1643554280000|2022-01-30 14:51:20|297.99|292.59|297.87|292.47|297.99|292.59|297.86|292.46|17
1643554290000|2022-01-30 14:51:30|297.86|292.46|297.85|292.45|297.86|292.46|297.84|292.44|6
1643554300000|2022-01-30 14:51:40|297.86|292.46|297.77|292.37|297.86|292.46|297.77|292.37|9
1643554310000|2022-01-30 14:51:50|297.78|292.38|297.75|292.35|297.78|292.38|297.74|292.34|11
1643554320000|2022-01-30 14:52:00|297.74|292.34|297.76|292.36|297.77|292.37|297.74|292.34|7
1643554330000|2022-01-30 14:52:10|297.77|292.37|297.75|292.35|297.77|292.37|297.75|292.35|9
1643554340000|2022-01-30 14:52:20|297.74|292.34|297.68|292.28|297.74|292.34|297.68|292.28|7
1643554350000|2022-01-30 14:52:30|297.69|292.29|297.65|292.25|297.69|292.29|297.64|292.24|7
1643554360000|2022-01-30 14:52:40|297.64|292.24|297.63|292.23|297.64|292.24|297.63|292.23|2
1643554370000|2022-01-30 14:52:50|297.62|292.22|297.6|292.2|297.62|292.22|297.6|292.2|3
1643554380000|2022-01-30 14:53:00|297.61|292.21|297.43|292.03|297.62|292.22|297.42|292.02|16
1643554390000|2022-01-30 14:53:10|297.46|292.06|297.47|292.07|297.49|292.09|297.46|292.06|9
1643554400000|2022-01-30 14:53:20|297.46|292.06|297.66|292.26|297.66|292.26|297.46|292.06|18
1643554410000|2022-01-30 14:53:30|297.67|292.27|297.57|292.17|297.68|292.28|297.57|292.17|11
1643554420000|2022-01-30 14:53:40|297.58|292.18|297.55|292.15|297.58|292.18|297.55|292.15|6
1643554430000|2022-01-30 14:53:50|297.54|292.14|297.49|292.09|297.55|292.15|297.48|292.08|7
1643554440000|2022-01-30 14:54:00|297.5|292.1|297.46|292.06|297.5|292.1|297.46|292.06|12
1643554450000|2022-01-30 14:54:10|297.47|292.07|297.49|292.09|297.49|292.09|297.47|292.07|4
1643554460000|2022-01-30 14:54:20|297.47|292.07|297.47|292.07|297.47|292.07|297.47|292.07|1
1643554470000|2022-01-30 14:54:30|297.46|292.06|297.46|292.06|297.46|292.06|297.45|292.05|3
1643554480000|2022-01-30 14:54:40|297.49|292.09|297.62|292.22|297.62|292.22|297.49|292.09|11
1643554490000|2022-01-30 14:54:50|297.63|292.23|297.64|292.24|297.64|292.24|297.62|292.22|10
1643554500000|2022-01-30 14:55:00|297.65|292.25|297.76|292.36|297.76|292.36|297.65|292.25|10
1643554510000|2022-01-30 14:55:10|297.75|292.35|297.76|292.36|297.76|292.36|297.75|292.35|12
1643554520000|2022-01-30 14:55:20|297.75|292.35|297.67|292.27|297.76|292.36|297.67|292.27|12
1643554530000|2022-01-30 14:55:30|297.7|292.3|297.75|292.35|297.75|292.35|297.7|292.3|8
1643554540000|2022-01-30 14:55:40|297.74|292.34|297.76|292.36|297.76|292.36|297.74|292.34|3
1643554550000|2022-01-30 14:55:50|297.75|292.35|297.75|292.35|297.75|292.35|297.75|292.35|1
1643554560000|2022-01-30 14:56:00|297.74|292.34|297.8|292.4|297.8|292.4|297.74|292.34|10
1643554570000|2022-01-30 14:56:10|297.79|292.39|297.8|292.4|297.8|292.4|297.79|292.39|10
1643554580000|2022-01-30 14:56:20|297.79|292.39|297.78|292.38|297.8|292.4|297.78|292.38|11
1643554590000|2022-01-30 14:56:30|297.79|292.39|297.78|292.38|297.79|292.39|297.77|292.37|8
1643554600000|2022-01-30 14:56:40|297.79|292.39|297.69|292.29|297.81|292.41|297.68|292.28|14
1643554610000|2022-01-30 14:56:50|297.71|292.31|297.8|292.4|297.8|292.4|297.71|292.31|9
1643554620000|2022-01-30 14:57:00|297.79|292.39|298.18|292.78|298.18|292.78|297.79|292.39|20
1643554630000|2022-01-30 14:57:10|298.16|292.76|298.38|292.98|298.38|292.98|298.16|292.76|15
1643554640000|2022-01-30 14:57:20|298.4|293|298.57|293.17|298.57|293.17|298.4|293|18
1643554650000|2022-01-30 14:57:30|298.56|293.16|298.56|293.16|298.56|293.16|298.55|293.15|3
1643554660000|2022-01-30 14:57:40|298.55|293.15|298.47|293.07|298.56|293.16|298.46|293.06|11
1643554670000|2022-01-30 14:57:50|298.48|293.08|298.47|293.07|298.48|293.08|298.47|293.07|4
1643554690000|2022-01-30 14:58:10|298.48|293.08|298.57|293.17|298.58|293.18|298.48|293.08|9
1643554700000|2022-01-30 14:58:20|298.58|293.18|298.51|293.11|298.58|293.18|298.51|293.11|11
1643554710000|2022-01-30 14:58:30|298.52|293.12|298.54|293.14|298.55|293.15|298.52|293.12|13
1643554720000|2022-01-30 14:58:40|298.55|293.15|298.61|293.21|298.61|293.21|298.55|293.15|6
1643554730000|2022-01-30 14:58:50|298.62|293.22|298.63|293.23|298.67|293.27|298.61|293.21|11
1643554740000|2022-01-30 14:59:00|298.64|293.24|298.63|293.23|298.64|293.24|298.63|293.23|2
1643554750000|2022-01-30 14:59:10|298.64|293.24|298.7|293.3|298.7|293.3|298.62|293.22|13
1643554760000|2022-01-30 14:59:20|298.69|293.29|298.69|293.29|298.7|293.3|298.68|293.28|11
1643554770000|2022-01-30 14:59:30|298.7|293.3|298.51|293.11|298.7|293.3|298.51|293.11|12
1643554780000|2022-01-30 14:59:40|298.52|293.12|298.53|293.13|298.54|293.14|298.51|293.11|11
1643554790000|2022-01-30 14:59:50|298.54|293.14|298.52|293.12|298.54|293.14|298.51|293.11|7
1643554800000|2022-01-30 15:00:00|298.51|293.11|298.61|293.21|298.64|293.24|298.51|293.11|20
1643554810000|2022-01-30 15:00:10|298.6|293.2|298.63|293.23|298.64|293.24|298.6|293.2|8
1643554820000|2022-01-30 15:00:20|298.61|293.21|298.5|293.1|298.61|293.21|298.5|293.1|14
1643554830000|2022-01-30 15:00:30|298.51|293.11|298.51|293.11|298.51|293.11|298.5|293.1|5
1643554840000|2022-01-30 15:00:40|298.5|293.1|298.48|293.08|298.51|293.11|298.48|293.08|4
1643554850000|2022-01-30 15:00:50|298.49|293.09|298.48|293.08|298.51|293.11|298.47|293.07|12
1643554860000|2022-01-30 15:01:00|298.47|293.07|298.48|293.08|298.51|293.11|298.47|293.07|10
1643554870000|2022-01-30 15:01:10|298.51|293.11|298.35|292.95|298.51|293.11|298.34|292.94|10
1643554880000|2022-01-30 15:01:20|298.36|292.96|298.35|292.95|298.36|292.96|298.35|292.95|2
1643554890000|2022-01-30 15:01:30|298.34|292.94|298.35|292.95|298.35|292.95|298.34|292.94|2
1643554900000|2022-01-30 15:01:40|298.3|292.9|298.3|292.9|298.3|292.9|298.25|292.85|9
1643554910000|2022-01-30 15:01:50|298.32|292.92|298.39|292.99|298.44|293.04|298.32|292.92|16
1643554920000|2022-01-30 15:02:00|298.4|293|298.42|293.02|298.42|293.02|298.39|292.99|14
1643554930000|2022-01-30 15:02:10|298.43|293.03|298.53|293.13|298.53|293.13|298.43|293.03|9
1643554940000|2022-01-30 15:02:20|298.52|293.12|298.52|293.12|298.53|293.13|298.5|293.1|12
1643554950000|2022-01-30 15:02:30|298.53|293.13|298.51|293.11|298.54|293.14|298.51|293.11|6
1643554960000|2022-01-30 15:02:40|298.54|293.14|298.56|293.16|298.56|293.16|298.54|293.14|3
1643554970000|2022-01-30 15:02:50|298.54|293.14|298.55|293.15|298.55|293.15|298.54|293.14|2
1643554980000|2022-01-30 15:03:00|298.54|293.14|298.55|293.15|298.55|293.15|298.54|293.14|2
1643554990000|2022-01-30 15:03:10|298.56|293.16|298.53|293.13|298.56|293.16|298.51|293.11|9
1643555000000|2022-01-30 15:03:20|298.54|293.14|298.61|293.21|298.62|293.22|298.53|293.13|12
1643555010000|2022-01-30 15:03:30|298.62|293.22|298.73|293.33|298.73|293.33|298.62|293.22|10
1643555020000|2022-01-30 15:03:40|298.72|293.32|298.81|293.41|298.83|293.43|298.72|293.32|15
1643555030000|2022-01-30 15:03:50|298.8|293.4|298.82|293.42|298.84|293.44|298.8|293.4|10
1643555040000|2022-01-30 15:04:00|298.83|293.43|298.77|293.37|298.83|293.43|298.77|293.37|13
1643555050000|2022-01-30 15:04:10|298.76|293.36|298.73|293.33|298.79|293.39|298.73|293.33|16
1643555060000|2022-01-30 15:04:20|298.74|293.34|298.75|293.35|298.75|293.35|298.72|293.32|7
1643555070000|2022-01-30 15:04:30|298.74|293.34|298.74|293.34|298.75|293.35|298.74|293.34|5
1643555090000|2022-01-30 15:04:50|298.75|293.35|298.75|293.35|298.75|293.35|298.74|293.34|3
1643555100000|2022-01-30 15:05:00|298.74|293.34|298.78|293.38|298.78|293.38|298.74|293.34|8
1643555110000|2022-01-30 15:05:10|298.79|293.39|298.92|293.52|298.93|293.53|298.78|293.38|13
1643555120000|2022-01-30 15:05:20|298.93|293.53|298.93|293.53|298.94|293.54|298.93|293.53|3
1643555130000|2022-01-30 15:05:30|298.94|293.54|299.02|293.62|299.03|293.63|298.93|293.53|11
1643555140000|2022-01-30 15:05:40|299.03|293.63|299.05|293.65|299.05|293.65|299.02|293.62|3
1643555150000|2022-01-30 15:05:50|299.06|293.66|299.04|293.64|299.06|293.66|299.04|293.64|5
1643555160000|2022-01-30 15:06:00|299.03|293.63|298.89|293.49|299.03|293.63|298.89|293.49|8
1643555170000|2022-01-30 15:06:10|298.9|293.5|298.88|293.48|298.9|293.5|298.87|293.47|4
1643555180000|2022-01-30 15:06:20|298.87|293.47|298.9|293.5|298.91|293.51|298.87|293.47|7
1643555190000|2022-01-30 15:06:30|298.91|293.51|298.9|293.5|298.92|293.52|298.9|293.5|7
1643555200000|2022-01-30 15:06:40|298.91|293.51|298.89|293.49|298.91|293.51|298.89|293.49|5
1643555210000|2022-01-30 15:06:50|298.9|293.5|298.9|293.5|298.93|293.53|298.9|293.5|10
1643555220000|2022-01-30 15:07:00|298.89|293.49|298.92|293.52|298.92|293.52|298.89|293.49|6
1643555230000|2022-01-30 15:07:10|298.91|293.51|298.82|293.42|298.92|293.52|298.82|293.42|9
1643555240000|2022-01-30 15:07:20|298.83|293.43|298.88|293.48|298.9|293.5|298.83|293.43|7
1643555250000|2022-01-30 15:07:30|298.89|293.49|298.91|293.51|298.92|293.52|298.89|293.49|9
1643555260000|2022-01-30 15:07:40|298.9|293.5|298.86|293.46|298.91|293.51|298.85|293.45|14
1643555270000|2022-01-30 15:07:50|298.85|293.45|298.84|293.44|298.85|293.45|298.82|293.42|8
1643555280000|2022-01-30 15:08:00|298.83|293.43|298.84|293.44|298.86|293.46|298.82|293.42|8
1643555290000|2022-01-30 15:08:10|298.83|293.43|298.76|293.36|298.84|293.44|298.76|293.36|11
1643555300000|2022-01-30 15:08:20|298.77|293.37|298.75|293.35|298.77|293.37|298.74|293.34|10
1643555310000|2022-01-30 15:08:30|298.74|293.34|298.76|293.36|298.77|293.37|298.74|293.34|6
1643555320000|2022-01-30 15:08:40|298.75|293.35|298.75|293.35|298.76|293.36|298.75|293.35|9
1643555330000|2022-01-30 15:08:50|298.76|293.36|298.72|293.32|298.76|293.36|298.71|293.31|7
1643555340000|2022-01-30 15:09:00|298.71|293.31|298.69|293.29|298.71|293.31|298.69|293.29|3
1643555350000|2022-01-30 15:09:10|298.73|293.33|298.85|293.45|298.85|293.45|298.73|293.33|14
1643555360000|2022-01-30 15:09:20|298.86|293.46|298.88|293.48|298.88|293.48|298.86|293.46|6
1643555370000|2022-01-30 15:09:30|298.87|293.47|298.86|293.46|298.88|293.48|298.86|293.46|6
1643555380000|2022-01-30 15:09:40|298.85|293.45|298.84|293.44|298.85|293.45|298.84|293.44|2
1643555390000|2022-01-30 15:09:50|298.83|293.43|298.79|293.39|298.83|293.43|298.78|293.38|10
1643555400000|2022-01-30 15:10:00|298.8|293.4|298.81|293.41|298.82|293.42|298.8|293.4|9
1643555410000|2022-01-30 15:10:10|298.82|293.42|298.81|293.41|298.83|293.43|298.8|293.4|9
1643555420000|2022-01-30 15:10:20|298.82|293.42|298.82|293.42|298.82|293.42|298.81|293.41|13
1643555430000|2022-01-30 15:10:30|298.83|293.43|298.83|293.43|298.84|293.44|298.82|293.42|5
1643555440000|2022-01-30 15:10:40|298.84|293.44|298.84|293.44|298.84|293.44|298.84|293.44|1
1643555450000|2022-01-30 15:10:50|298.83|293.43|298.84|293.44|298.84|293.44|298.83|293.43|2
1643555460000|2022-01-30 15:11:00|298.83|293.43|298.83|293.43|298.83|293.43|298.83|293.43|1
1643555470000|2022-01-30 15:11:10|298.84|293.44|298.83|293.43|298.84|293.44|298.83|293.43|2
1643555480000|2022-01-30 15:11:20|298.85|293.45|298.88|293.48|298.89|293.49|298.85|293.45|12
1643555490000|2022-01-30 15:11:30|298.87|293.47|298.89|293.49|298.89|293.49|298.87|293.47|7
1643555520000|2022-01-30 15:12:00|298.9|293.5|298.9|293.5|298.9|293.5|298.9|293.5|1
1643555530000|2022-01-30 15:12:10|298.89|293.49|298.88|293.48|298.89|293.49|298.88|293.48|2
1643555550000|2022-01-30 15:12:30|298.87|293.47|298.87|293.47|298.88|293.48|298.87|293.47|5
1643555560000|2022-01-30 15:12:40|298.88|293.48|298.9|293.5|298.9|293.5|298.87|293.47|6
1643555570000|2022-01-30 15:12:50|298.88|293.48|298.89|293.49|298.89|293.49|298.88|293.48|2
1643555580000|2022-01-30 15:13:00|298.88|293.48|298.9|293.5|298.9|293.5|298.88|293.48|2
1643555600000|2022-01-30 15:13:20|298.91|293.51|298.85|293.45|298.91|293.51|298.84|293.44|8
1643555610000|2022-01-30 15:13:30|298.84|293.44|298.85|293.45|298.86|293.46|298.83|293.43|10
1643555620000|2022-01-30 15:13:40|298.84|293.44|298.83|293.43|298.84|293.44|298.83|293.43|2
1643555630000|2022-01-30 15:13:50|298.82|293.42|298.79|293.39|298.83|293.43|298.79|293.39|9
1643555640000|2022-01-30 15:14:00|298.8|293.4|298.83|293.43|298.85|293.45|298.79|293.39|13
1643555650000|2022-01-30 15:14:10|298.85|293.45|298.84|293.44|298.85|293.45|298.83|293.43|3
1643555660000|2022-01-30 15:14:20|298.83|293.43|298.8|293.4|298.83|293.43|298.8|293.4|8
1643555670000|2022-01-30 15:14:30|298.81|293.41|298.84|293.44|298.84|293.44|298.8|293.4|7
1643555680000|2022-01-30 15:14:40|298.85|293.45|298.87|293.47|298.88|293.48|298.85|293.45|7
1643555690000|2022-01-30 15:14:50|298.86|293.46|298.71|293.31|298.87|293.47|298.69|293.29|16
1643555700000|2022-01-30 15:15:00|298.72|293.32|298.74|293.34|298.74|293.34|298.72|293.32|7
1643555710000|2022-01-30 15:15:10|298.75|293.35|298.69|293.29|298.75|293.35|298.69|293.29|3
1643555720000|2022-01-30 15:15:20|298.7|293.3|298.69|293.29|298.7|293.3|298.69|293.29|6
1643555730000|2022-01-30 15:15:30|298.7|293.3|298.81|293.41|298.81|293.41|298.69|293.29|12
1643555740000|2022-01-30 15:15:40|298.82|293.42|298.85|293.45|298.85|293.45|298.81|293.41|7
1643555750000|2022-01-30 15:15:50|298.84|293.44|298.78|293.38|298.84|293.44|298.78|293.38|9
1643555760000|2022-01-30 15:16:00|298.77|293.37|298.77|293.37|298.77|293.37|298.77|293.37|1
1643555770000|2022-01-30 15:16:10|298.78|293.38|298.78|293.38|298.79|293.39|298.77|293.37|7
1643555780000|2022-01-30 15:16:20|298.79|293.39|298.79|293.39|298.79|293.39|298.79|293.39|1
1643555790000|2022-01-30 15:16:30|298.78|293.38|298.78|293.38|298.78|293.38|298.78|293.38|1
1643555800000|2022-01-30 15:16:40|298.77|293.37|298.78|293.38|298.78|293.38|298.77|293.37|2
1643555810000|2022-01-30 15:16:50|298.77|293.37|298.77|293.37|298.77|293.37|298.77|293.37|1
1643555820000|2022-01-30 15:17:00|298.78|293.38|299.02|293.62|299.02|293.62|298.78|293.38|12
1643555830000|2022-01-30 15:17:10|299.03|293.63|298.85|293.45|299.05|293.65|298.84|293.44|17
1643555840000|2022-01-30 15:17:20|298.86|293.46|298.86|293.46|298.87|293.47|298.83|293.43|13
1643555850000|2022-01-30 15:17:30|298.88|293.48|298.86|293.46|298.88|293.48|298.86|293.46|2
1643555860000|2022-01-30 15:17:40|298.85|293.45|298.87|293.47|298.87|293.47|298.85|293.45|2
1643555870000|2022-01-30 15:17:50|298.85|293.45|298.82|293.42|298.87|293.47|298.82|293.42|8
1643555880000|2022-01-30 15:18:00|298.81|293.41|298.75|293.35|298.81|293.41|298.75|293.35|7
1643555890000|2022-01-30 15:18:10|298.74|293.34|298.55|293.15|298.74|293.34|298.55|293.15|13
1643555900000|2022-01-30 15:18:20|298.56|293.16|298.2|292.8|298.56|293.16|298.2|292.8|24
1643555910000|2022-01-30 15:18:30|298.17|292.77|297.65|292.25|298.17|292.77|297.65|292.25|34
1643555920000|2022-01-30 15:18:40|297.68|292.28|297.79|292.39|297.79|292.39|297.68|292.28|20
1643555930000|2022-01-30 15:18:50|297.78|292.38|297.8|292.4|297.82|292.42|297.76|292.36|18
1643555940000|2022-01-30 15:19:00|297.79|292.39|297.87|292.47|297.87|292.47|297.77|292.37|18
1643555950000|2022-01-30 15:19:10|297.86|292.46|297.87|292.47|297.87|292.47|297.86|292.46|2
1643555960000|2022-01-30 15:19:20|297.86|292.46|297.87|292.47|297.87|292.47|297.86|292.46|4
1643555970000|2022-01-30 15:19:30|297.89|292.49|297.95|292.55|297.95|292.55|297.89|292.49|11
1643555980000|2022-01-30 15:19:40|297.94|292.54|297.87|292.47|297.99|292.59|297.87|292.47|13
1643555990000|2022-01-30 15:19:50|297.86|292.46|297.87|292.47|297.87|292.47|297.86|292.46|2
1643556000000|2022-01-30 15:20:00|297.88|292.48|297.76|292.36|297.88|292.48|297.75|292.35|10
1643556010000|2022-01-30 15:20:10|297.77|292.37|297.94|292.54|297.94|292.54|297.77|292.37|18
1643556020000|2022-01-30 15:20:20|297.96|292.56|298.02|292.62|298.05|292.65|297.96|292.56|19
1643556030000|2022-01-30 15:20:30|298.03|292.63|298.02|292.62|298.05|292.65|298|292.6|20
1643556040000|2022-01-30 15:20:40|298.01|292.61|298.1|292.7|298.1|292.7|298.01|292.61|9
1643556050000|2022-01-30 15:20:50|298.11|292.71|298.11|292.71|298.12|292.72|298.11|292.71|3
1643556060000|2022-01-30 15:21:00|298.09|292.69|298.13|292.73|298.13|292.73|298.09|292.69|5
1643556070000|2022-01-30 15:21:10|298.17|292.77|298.28|292.88|298.28|292.88|298.17|292.77|9
1643556080000|2022-01-30 15:21:20|298.3|292.9|298.34|292.94|298.35|292.95|298.29|292.89|12
1643556090000|2022-01-30 15:21:30|298.28|292.88|298.19|292.79|298.3|292.9|298.17|292.77|22
1643556100000|2022-01-30 15:21:40|298.2|292.8|298.3|292.9|298.3|292.9|298.2|292.8|8
1643556110000|2022-01-30 15:21:50|298.29|292.89|298.31|292.91|298.31|292.91|298.29|292.89|5
1643556120000|2022-01-30 15:22:00|298.32|292.92|298.35|292.95|298.37|292.97|298.31|292.91|10
1643556130000|2022-01-30 15:22:10|298.36|292.96|298.38|292.98|298.39|292.99|298.36|292.96|6
1643556140000|2022-01-30 15:22:20|298.39|292.99|298.43|293.03|298.43|293.03|298.39|292.99|3
1643556150000|2022-01-30 15:22:30|298.42|293.02|298.52|293.12|298.52|293.12|298.42|293.02|10
1643556160000|2022-01-30 15:22:40|298.51|293.11|298.71|293.31|298.72|293.32|298.51|293.11|18
1643556170000|2022-01-30 15:22:50|298.72|293.32|298.99|293.59|298.99|293.59|298.72|293.32|14
1643556180000|2022-01-30 15:23:00|299.01|293.61|298.87|293.47|299.01|293.61|298.87|293.47|13
1643556190000|2022-01-30 15:23:10|298.86|293.46|298.85|293.45|298.9|293.5|298.84|293.44|6
1643556200000|2022-01-30 15:23:20|298.87|293.47|298.84|293.44|298.87|293.47|298.84|293.44|10
1643556210000|2022-01-30 15:23:30|298.83|293.43|299|293.6|299|293.6|298.83|293.43|15
1643556220000|2022-01-30 15:23:40|299.03|293.63|299.48|294.08|299.48|294.08|299.03|293.63|24
1643556230000|2022-01-30 15:23:50|299.47|294.07|299.76|294.36|299.79|294.39|299.43|294.03|32
1643556240000|2022-01-30 15:24:00|299.77|294.37|299.66|294.26|299.77|294.37|299.65|294.25|22
1643556250000|2022-01-30 15:24:10|299.67|294.27|299.45|294.05|299.67|294.27|299.45|294.05|26
1643556260000|2022-01-30 15:24:20|299.46|294.06|299.22|293.82|299.47|294.07|299.22|293.82|23
1643556270000|2022-01-30 15:24:30|299.23|293.83|299.54|294.14|299.54|294.14|299.22|293.82|25
1643556280000|2022-01-30 15:24:40|299.53|294.13|299.53|294.13|299.54|294.14|299.52|294.12|9
1643556290000|2022-01-30 15:24:50|299.52|294.12|299.54|294.14|299.54|294.14|299.5|294.1|16
1643556300000|2022-01-30 15:25:00|299.56|294.16|299.64|294.24|299.68|294.28|299.56|294.16|15
1643556310000|2022-01-30 15:25:10|299.67|294.27|299.79|294.39|299.8|294.4|299.65|294.25|22
1643556320000|2022-01-30 15:25:20|299.78|294.38|299.74|294.34|299.84|294.44|299.74|294.34|20
1643556330000|2022-01-30 15:25:30|299.75|294.35|299.82|294.42|299.83|294.43|299.74|294.34|22
1643556340000|2022-01-30 15:25:40|299.83|294.43|299.8|294.4|299.83|294.43|299.8|294.4|14
1643556350000|2022-01-30 15:25:50|299.81|294.41|299.84|294.44|299.84|294.44|299.81|294.41|5
1643556360000|2022-01-30 15:26:00|299.85|294.45|299.86|294.46|299.86|294.46|299.85|294.45|2
1643556370000|2022-01-30 15:26:10|299.85|294.45|299.81|294.41|299.85|294.45|299.74|294.34|16
1643556380000|2022-01-30 15:26:20|299.83|294.43|299.58|294.18|299.84|294.44|299.58|294.18|18
1643556390000|2022-01-30 15:26:30|299.55|294.15|299.5|294.1|299.56|294.16|299.5|294.1|13
1643556400000|2022-01-30 15:26:40|299.48|294.08|299.5|294.1|299.51|294.11|299.48|294.08|9
1643556410000|2022-01-30 15:26:50|299.51|294.11|299.61|294.21|299.77|294.37|299.5|294.1|26
1643556420000|2022-01-30 15:27:00|299.62|294.22|299.5|294.1|299.65|294.25|299.5|294.1|19
1643556430000|2022-01-30 15:27:10|299.49|294.09|299.58|294.18|299.59|294.19|299.49|294.09|15
1643556440000|2022-01-30 15:27:20|299.63|294.23|299.61|294.21|299.64|294.24|299.59|294.19|15
1643556450000|2022-01-30 15:27:30|299.62|294.22|299.66|294.26|299.67|294.27|299.62|294.22|13
1643556460000|2022-01-30 15:27:40|299.61|294.21|299.55|294.15|299.61|294.21|299.53|294.13|13
1643556470000|2022-01-30 15:27:50|299.54|294.14|299.56|294.16|299.57|294.17|299.54|294.14|7
1643556480000|2022-01-30 15:28:00|299.55|294.15|299.54|294.14|299.56|294.16|299.54|294.14|6
1643556490000|2022-01-30 15:28:10|299.55|294.15|299.54|294.14|299.55|294.15|299.53|294.13|8
1643556500000|2022-01-30 15:28:20|299.53|294.13|299.54|294.14|299.54|294.14|299.53|294.13|2
1643556510000|2022-01-30 15:28:30|299.55|294.15|299.54|294.14|299.55|294.15|299.54|294.14|2
1643556520000|2022-01-30 15:28:40|299.53|294.13|299.59|294.19|299.6|294.2|299.53|294.13|9
1643556530000|2022-01-30 15:28:50|299.6|294.2|299.71|294.31|299.81|294.41|299.6|294.2|17
1643556540000|2022-01-30 15:29:00|299.72|294.32|299.71|294.31|299.73|294.33|299.71|294.31|12
1643556550000|2022-01-30 15:29:10|299.7|294.3|299.71|294.31|299.71|294.31|299.69|294.29|12
1643556560000|2022-01-30 15:29:20|299.72|294.32|299.74|294.34|299.75|294.35|299.71|294.31|4
1643556570000|2022-01-30 15:29:30|299.73|294.33|299.76|294.36|299.76|294.36|299.73|294.33|5
1643556580000|2022-01-30 15:29:40|299.75|294.35|299.77|294.37|299.77|294.37|299.75|294.35|6
1643556590000|2022-01-30 15:29:50|299.76|294.36|299.75|294.35|299.77|294.37|299.74|294.34|16
1643556600000|2022-01-30 15:30:00|299.74|294.34|299.74|294.34|299.75|294.35|299.72|294.32|14
1643556610000|2022-01-30 15:30:10|299.75|294.35|299.72|294.32|299.75|294.35|299.72|294.32|14
1643556620000|2022-01-30 15:30:20|299.71|294.31|299.7|294.3|299.73|294.33|299.69|294.29|12
1643556630000|2022-01-30 15:30:30|299.69|294.29|299.7|294.3|299.7|294.3|299.69|294.29|4
1643556640000|2022-01-30 15:30:40|299.69|294.29|299.63|294.23|299.69|294.29|299.63|294.23|10
1643556650000|2022-01-30 15:30:50|299.62|294.22|299.63|294.23|299.63|294.23|299.61|294.21|6
1643556660000|2022-01-30 15:31:00|299.64|294.24|299.68|294.28|299.7|294.3|299.64|294.24|12
1643556670000|2022-01-30 15:31:10|299.69|294.29|299.79|294.39|299.79|294.39|299.69|294.29|14
1643556680000|2022-01-30 15:31:20|299.8|294.4|299.76|294.36|299.8|294.4|299.76|294.36|10
1643556690000|2022-01-30 15:31:30|299.77|294.37|299.77|294.37|299.79|294.39|299.76|294.36|9
1643556700000|2022-01-30 15:31:40|299.76|294.36|299.87|294.47|299.87|294.47|299.76|294.36|15
1643556710000|2022-01-30 15:31:50|299.91|294.51|300.06|294.66|300.07|294.67|299.91|294.51|15
1643556720000|2022-01-30 15:32:00|300.05|294.65|300.05|294.65|300.05|294.65|300.05|294.65|1
1643556730000|2022-01-30 15:32:10|300.06|294.66|300.05|294.65|300.09|294.69|300.05|294.65|10
1643556740000|2022-01-30 15:32:20|300.04|294.64|300.07|294.67|300.08|294.68|300.04|294.64|7
1643556750000|2022-01-30 15:32:30|300.08|294.68|300.01|294.61|300.08|294.68|300|294.6|16
1643556760000|2022-01-30 15:32:40|300.02|294.62|300.04|294.64|300.06|294.66|300.02|294.62|8
1643556770000|2022-01-30 15:32:50|300.05|294.65|299.91|294.51|300.05|294.65|299.91|294.51|13
1643556780000|2022-01-30 15:33:00|299.9|294.5|299.8|294.4|299.9|294.5|299.8|294.4|12
1643556790000|2022-01-30 15:33:10|299.78|294.38|299.72|294.32|299.79|294.39|299.72|294.32|8
1643556800000|2022-01-30 15:33:20|299.71|294.31|299.78|294.38|299.8|294.4|299.65|294.25|19
1643556810000|2022-01-30 15:33:30|299.76|294.36|299.77|294.37|299.77|294.37|299.76|294.36|4
1643556820000|2022-01-30 15:33:40|299.74|294.34|299.74|294.34|299.74|294.34|299.74|294.34|1
1643556830000|2022-01-30 15:33:50|299.73|294.33|299.74|294.34|299.74|294.34|299.73|294.33|2
1643556840000|2022-01-30 15:34:00|299.73|294.33|299.75|294.35|299.76|294.36|299.73|294.33|13
1643556850000|2022-01-30 15:34:10|299.77|294.37|299.71|294.31|299.77|294.37|299.71|294.31|8
1643556860000|2022-01-30 15:34:20|299.7|294.3|299.6|294.2|299.71|294.31|299.59|294.19|17
1643556870000|2022-01-30 15:34:30|299.59|294.19|299.43|294.03|299.59|294.19|299.43|294.03|13
1643556880000|2022-01-30 15:34:40|299.4|294|299.26|293.86|299.4|294|299.26|293.86|16
1643556890000|2022-01-30 15:34:50|299.27|293.87|299.41|294.01|299.42|294.02|299.27|293.87|22
1643556900000|2022-01-30 15:35:00|299.4|294|299.35|293.95|299.4|294|299.35|293.95|9
1643556910000|2022-01-30 15:35:10|299.36|293.96|299.42|294.02|299.46|294.06|299.36|293.96|16
1643556920000|2022-01-30 15:35:20|299.4|294|299.39|293.99|299.41|294.01|299.37|293.97|13
1643556930000|2022-01-30 15:35:30|299.38|293.98|299.37|293.97|299.38|293.98|299.37|293.97|2
1643556940000|2022-01-30 15:35:40|299.38|293.98|299.39|293.99|299.4|294|299.37|293.97|15
1643556950000|2022-01-30 15:35:50|299.4|294|299.38|293.98|299.4|294|299.38|293.98|3
1643556960000|2022-01-30 15:36:00|299.39|293.99|299.27|293.87|299.4|294|299.27|293.87|13
1643556970000|2022-01-30 15:36:10|299.28|293.88|299.32|293.92|299.34|293.94|299.26|293.86|18
1643556980000|2022-01-30 15:36:20|299.33|293.93|299.39|293.99|299.42|294.02|299.32|293.92|9
1643556990000|2022-01-30 15:36:30|299.38|293.98|299.41|294.01|299.41|294.01|299.38|293.98|7
1643557000000|2022-01-30 15:36:40|299.42|294.02|299.41|294.01|299.42|294.02|299.41|294.01|2
1643557010000|2022-01-30 15:36:50|299.4|294|299.4|294|299.41|294.01|299.4|294|3
1643557020000|2022-01-30 15:37:00|299.38|293.98|299.36|293.96|299.39|293.99|299.35|293.95|9
1643557030000|2022-01-30 15:37:10|299.37|293.97|299.37|293.97|299.37|293.97|299.35|293.95|4
1643557040000|2022-01-30 15:37:20|299.38|293.98|299.36|293.96|299.38|293.98|299.36|293.96|3
1643557050000|2022-01-30 15:37:30|299.35|293.95|299.35|293.95|299.37|293.97|299.35|293.95|8
1643557060000|2022-01-30 15:37:40|299.36|293.96|299.41|294.01|299.41|294.01|299.36|293.96|4
1643557070000|2022-01-30 15:37:50|299.4|294|299.41|294.01|299.41|294.01|299.39|293.99|4
1643557080000|2022-01-30 15:38:00|299.4|294|299.39|293.99|299.4|294|299.38|293.98|6
1643557090000|2022-01-30 15:38:10|299.38|293.98|299.41|294.01|299.41|294.01|299.38|293.98|4
1643557100000|2022-01-30 15:38:20|299.42|294.02|299.45|294.05|299.47|294.07|299.42|294.02|10
1643557110000|2022-01-30 15:38:30|299.46|294.06|299.29|293.89|299.47|294.07|299.29|293.89|11
1643557120000|2022-01-30 15:38:40|299.28|293.88|299.37|293.97|299.37|293.97|299.28|293.88|12
1643557130000|2022-01-30 15:38:50|299.36|293.96|299.41|294.01|299.41|294.01|299.36|293.96|7
1643557140000|2022-01-30 15:39:00|299.4|294|299.41|294.01|299.42|294.02|299.4|294|8
1643557150000|2022-01-30 15:39:10|299.42|294.02|299.41|294.01|299.42|294.02|299.41|294.01|2
1643557160000|2022-01-30 15:39:20|299.4|294|299.45|294.05|299.46|294.06|299.4|294|10
1643557170000|2022-01-30 15:39:30|299.46|294.06|299.45|294.05|299.46|294.06|299.43|294.03|8
1643557180000|2022-01-30 15:39:40|299.42|294.02|299.43|294.03|299.43|294.03|299.41|294.01|8
1643557190000|2022-01-30 15:39:50|299.42|294.02|299.48|294.08|299.48|294.08|299.42|294.02|11
1643557200000|2022-01-30 15:40:00|299.47|294.07|299.92|294.52|299.94|294.54|299.47|294.07|22
1643557210000|2022-01-30 15:40:10|299.95|294.55|300.1|294.7|300.1|294.7|299.95|294.55|22
1643557220000|2022-01-30 15:40:20|300.09|294.69|299.97|294.57|300.09|294.69|299.97|294.57|16
1643557230000|2022-01-30 15:40:30|299.95|294.55|299.95|294.55|299.97|294.57|299.93|294.53|13
1643557240000|2022-01-30 15:40:40|299.94|294.54|299.96|294.56|299.96|294.56|299.93|294.53|10
1643557250000|2022-01-30 15:40:50|299.94|294.54|299.94|294.54|299.95|294.55|299.93|294.53|12
1643557260000|2022-01-30 15:41:00|299.95|294.55|299.86|294.46|299.95|294.55|299.84|294.44|16
1643557270000|2022-01-30 15:41:10|299.85|294.45|299.86|294.46|299.86|294.46|299.85|294.45|10
1643557280000|2022-01-30 15:41:20|299.85|294.45|299.96|294.56|299.96|294.56|299.84|294.44|17
1643557290000|2022-01-30 15:41:30|299.97|294.57|299.93|294.53|299.97|294.57|299.92|294.52|14
1643557300000|2022-01-30 15:41:40|299.94|294.54|299.94|294.54|299.94|294.54|299.91|294.51|6
1643557310000|2022-01-30 15:41:50|299.93|294.53|299.91|294.51|299.93|294.53|299.91|294.51|7
1643557320000|2022-01-30 15:42:00|299.9|294.5|299.97|294.57|299.97|294.57|299.9|294.5|12
1643557330000|2022-01-30 15:42:10|300.01|294.61|300.01|294.61|300.02|294.62|300.01|294.61|5
1643557340000|2022-01-30 15:42:20|300|294.6|300|294.6|300.01|294.61|300|294.6|3
1643557350000|2022-01-30 15:42:30|300.01|294.61|299.93|294.53|300.01|294.61|299.9|294.5|13
1643557360000|2022-01-30 15:42:40|299.92|294.52|299.93|294.53|299.93|294.53|299.91|294.51|9
1643557370000|2022-01-30 15:42:50|299.92|294.52|299.94|294.54|299.94|294.54|299.92|294.52|8
1643557380000|2022-01-30 15:43:00|299.95|294.55|299.98|294.58|299.98|294.58|299.94|294.54|12
1643557390000|2022-01-30 15:43:10|299.97|294.57|299.91|294.51|299.97|294.57|299.91|294.51|13
1643557400000|2022-01-30 15:43:20|299.92|294.52|299.94|294.54|299.95|294.55|299.9|294.5|19
1643557410000|2022-01-30 15:43:30|299.95|294.55|299.91|294.51|299.95|294.55|299.91|294.51|4
1643557420000|2022-01-30 15:43:40|299.92|294.52|299.92|294.52|299.94|294.54|299.92|294.52|9
1643557430000|2022-01-30 15:43:50|299.93|294.53|299.94|294.54|299.95|294.55|299.91|294.51|12
1643557440000|2022-01-30 15:44:00|299.93|294.53|299.92|294.52|299.93|294.53|299.91|294.51|10
1643557450000|2022-01-30 15:44:10|299.91|294.51|299.86|294.46|299.91|294.51|299.85|294.45|9
1643557460000|2022-01-30 15:44:20|299.87|294.47|299.87|294.47|299.87|294.47|299.85|294.45|9
1643557470000|2022-01-30 15:44:30|299.86|294.46|299.86|294.46|299.87|294.47|299.85|294.45|5
1643557480000|2022-01-30 15:44:40|299.88|294.48|299.98|294.58|299.98|294.58|299.88|294.48|15
1643557490000|2022-01-30 15:44:50|299.99|294.59|299.99|294.59|299.99|294.59|299.99|294.59|1
1643557500000|2022-01-30 15:45:00|300.01|294.61|300.03|294.63|300.04|294.64|300.01|294.61|7
1643557510000|2022-01-30 15:45:10|300.02|294.62|299.93|294.53|300.03|294.63|299.93|294.53|7
1643557520000|2022-01-30 15:45:20|299.91|294.51|299.85|294.45|299.91|294.51|299.85|294.45|11
1643557530000|2022-01-30 15:45:30|299.86|294.46|299.85|294.45|299.86|294.46|299.85|294.45|2
1643557540000|2022-01-30 15:45:40|299.84|294.44|299.85|294.45|299.85|294.45|299.84|294.44|2
1643557550000|2022-01-30 15:45:50|299.86|294.46|299.87|294.47|299.87|294.47|299.85|294.45|8
1643557560000|2022-01-30 15:46:00|299.86|294.46|299.91|294.51|299.92|294.52|299.86|294.46|8
1643557570000|2022-01-30 15:46:10|299.92|294.52|299.92|294.52|299.93|294.53|299.92|294.52|13
1643557580000|2022-01-30 15:46:20|299.93|294.53|299.92|294.52|299.93|294.53|299.92|294.52|8
1643557590000|2022-01-30 15:46:30|299.93|294.53|299.92|294.52|299.94|294.54|299.92|294.52|4
1643557600000|2022-01-30 15:46:40|299.91|294.51|299.96|294.56|300.01|294.61|299.91|294.51|18
1643557610000|2022-01-30 15:46:50|299.97|294.57|300.03|294.63|300.03|294.63|299.96|294.56|9
1643557620000|2022-01-30 15:47:00|300.07|294.67|300.07|294.67|300.07|294.67|300.06|294.66|3
1643557630000|2022-01-30 15:47:10|300.06|294.66|300.05|294.65|300.07|294.67|300.03|294.63|12
1643557640000|2022-01-30 15:47:20|300.04|294.64|300.05|294.65|300.06|294.66|300.04|294.64|8
1643557650000|2022-01-30 15:47:30|300.04|294.64|300.06|294.66|300.06|294.66|300.04|294.64|6
1643557660000|2022-01-30 15:47:40|300.04|294.64|300.05|294.65|300.07|294.67|300.03|294.63|11
1643557670000|2022-01-30 15:47:50|300.03|294.63|300.07|294.67|300.08|294.68|300.03|294.63|9
1643557680000|2022-01-30 15:48:00|300.06|294.66|300.07|294.67|300.07|294.67|300.06|294.66|4
1643557690000|2022-01-30 15:48:10|300.08|294.68|300.06|294.66|300.08|294.68|300.04|294.64|11
1643557700000|2022-01-30 15:48:20|300.03|294.63|300.05|294.65|300.07|294.67|300.03|294.63|10
1643557710000|2022-01-30 15:48:30|300.09|294.69|300.12|294.72|300.12|294.72|300.09|294.69|8
1643557720000|2022-01-30 15:48:40|300.11|294.71|300.12|294.72|300.12|294.72|300.11|294.71|12
1643557730000|2022-01-30 15:48:50|300.13|294.73|300.15|294.75|300.15|294.75|300.13|294.73|8
1643557740000|2022-01-30 15:49:00|300.14|294.74|300.17|294.77|300.17|294.77|300.14|294.74|12
1643557750000|2022-01-30 15:49:10|300.16|294.76|300.11|294.71|300.17|294.77|300.11|294.71|13
1643557760000|2022-01-30 15:49:20|300.09|294.69|300.08|294.68|300.09|294.69|300.07|294.67|6
1643557770000|2022-01-30 15:49:30|300.1|294.7|300.15|294.75|300.16|294.76|300.1|294.7|11
1643557780000|2022-01-30 15:49:40|300.16|294.76|300.16|294.76|300.17|294.77|300.14|294.74|11
1643557790000|2022-01-30 15:49:50|300.17|294.77|300.15|294.75|300.18|294.78|300.12|294.72|9
1643557800000|2022-01-30 15:50:00|300.16|294.76|300.17|294.77|300.17|294.77|300.14|294.74|6
1643557810000|2022-01-30 15:50:10|300.18|294.78|300.15|294.75|300.18|294.78|300.15|294.75|6
1643557820000|2022-01-30 15:50:20|300.16|294.76|300.13|294.73|300.16|294.76|300.12|294.72|7
1643557830000|2022-01-30 15:50:30|300.12|294.72|300.11|294.71|300.12|294.72|300.1|294.7|3
1643557840000|2022-01-30 15:50:40|300.12|294.72|300.2|294.8|300.2|294.8|300.11|294.71|5
1643557850000|2022-01-30 15:50:50|300.21|294.81|300.18|294.78|300.21|294.81|300.18|294.78|4
1643557860000|2022-01-30 15:51:00|300.17|294.77|300.17|294.77|300.18|294.78|300.17|294.77|3
1643557870000|2022-01-30 15:51:10|300.18|294.78|300.18|294.78|300.18|294.78|300.17|294.77|3
1643557880000|2022-01-30 15:51:20|300.17|294.77|300.17|294.77|300.17|294.77|300.17|294.77|1
1643557890000|2022-01-30 15:51:30|300.16|294.76|300.15|294.75|300.16|294.76|300.15|294.75|2
1643557900000|2022-01-30 15:51:40|300.16|294.76|300.14|294.74|300.16|294.76|300.14|294.74|3
1643557910000|2022-01-30 15:51:50|300.15|294.75|300.17|294.77|300.17|294.77|300.14|294.74|7
1643557920000|2022-01-30 15:52:00|300.16|294.76|300.16|294.76|300.17|294.77|300.15|294.75|13
1643557930000|2022-01-30 15:52:10|300.15|294.75|300.14|294.74|300.16|294.76|300.14|294.74|6
1643557940000|2022-01-30 15:52:20|300.15|294.75|300.16|294.76|300.19|294.79|300.15|294.75|11
1643557950000|2022-01-30 15:52:30|300.15|294.75|300.18|294.78|300.18|294.78|300.14|294.74|11
1643557960000|2022-01-30 15:52:40|300.17|294.77|300.18|294.78|300.18|294.78|300.17|294.77|8
1643557970000|2022-01-30 15:52:50|300.16|294.76|300.16|294.76|300.18|294.78|300.16|294.76|3
1643557980000|2022-01-30 15:53:00|300.17|294.77|300.13|294.73|300.18|294.78|300.13|294.73|13
1643557990000|2022-01-30 15:53:10|300.12|294.72|300.02|294.62|300.14|294.74|299.98|294.58|18
1643558000000|2022-01-30 15:53:20|300.03|294.63|300.02|294.62|300.03|294.63|300.02|294.62|2
1643558010000|2022-01-30 15:53:30|300.01|294.61|299.91|294.51|300.01|294.61|299.91|294.51|11
1643558020000|2022-01-30 15:53:40|299.9|294.5|299.84|294.44|299.91|294.51|299.83|294.43|8
1643558030000|2022-01-30 15:53:50|299.83|294.43|299.84|294.44|299.84|294.44|299.83|294.43|4
1643558040000|2022-01-30 15:54:00|299.83|294.43|299.84|294.44|299.84|294.44|299.83|294.43|2
1643558050000|2022-01-30 15:54:10|299.82|294.42|299.78|294.38|299.82|294.42|299.78|294.38|2
1643558060000|2022-01-30 15:54:20|299.77|294.37|299.7|294.3|299.78|294.38|299.7|294.3|7
1643558070000|2022-01-30 15:54:30|299.69|294.29|299.66|294.26|299.69|294.29|299.66|294.26|6
1643558080000|2022-01-30 15:54:40|299.65|294.25|299.65|294.25|299.66|294.26|299.64|294.24|9
1643558090000|2022-01-30 15:54:50|299.66|294.26|299.66|294.26|299.66|294.26|299.65|294.25|7
1643558100000|2022-01-30 15:55:00|299.65|294.25|299.65|294.25|299.66|294.26|299.65|294.25|11
1643558110000|2022-01-30 15:55:10|299.67|294.27|299.82|294.42|299.83|294.43|299.66|294.26|17
1643558120000|2022-01-30 15:55:20|299.83|294.43|299.89|294.49|299.9|294.5|299.83|294.43|11
1643558130000|2022-01-30 15:55:30|299.88|294.48|299.97|294.57|300|294.6|299.88|294.48|22
1643558140000|2022-01-30 15:55:40|299.93|294.53|299.93|294.53|299.94|294.54|299.9|294.5|10
1643558150000|2022-01-30 15:55:50|299.91|294.51|299.93|294.53|299.94|294.54|299.9|294.5|8
1643558160000|2022-01-30 15:56:00|299.94|294.54|299.9|294.5|299.96|294.56|299.9|294.5|8
1643558170000|2022-01-30 15:56:10|299.91|294.51|299.9|294.5|299.93|294.53|299.9|294.5|13
1643558180000|2022-01-30 15:56:20|299.89|294.49|299.73|294.33|299.89|294.49|299.71|294.31|22
1643558190000|2022-01-30 15:56:30|299.72|294.32|299.72|294.32|299.75|294.35|299.71|294.31|9
1643558200000|2022-01-30 15:56:40|299.71|294.31|299.73|294.33|299.73|294.33|299.71|294.31|2
1643558210000|2022-01-30 15:56:50|299.72|294.32|299.73|294.33|299.74|294.34|299.72|294.32|8
1643558220000|2022-01-30 15:57:00|299.75|294.35|299.78|294.38|299.78|294.38|299.75|294.35|4
1643558230000|2022-01-30 15:57:10|299.77|294.37|299.75|294.35|299.79|294.39|299.75|294.35|14
1643558240000|2022-01-30 15:57:20|299.74|294.34|299.72|294.32|299.74|294.34|299.72|294.32|11
1643558250000|2022-01-30 15:57:30|299.73|294.33|299.65|294.25|299.73|294.33|299.64|294.24|15
1643558260000|2022-01-30 15:57:40|299.64|294.24|299.65|294.25|299.65|294.25|299.62|294.22|10
1643558270000|2022-01-30 15:57:50|299.64|294.24|299.82|294.42|299.84|294.44|299.64|294.24|19
1643558280000|2022-01-30 15:58:00|299.83|294.43|299.75|294.35|299.83|294.43|299.75|294.35|12
1643558290000|2022-01-30 15:58:10|299.74|294.34|299.66|294.26|299.74|294.34|299.66|294.26|17
1643558300000|2022-01-30 15:58:20|299.67|294.27|299.71|294.31|299.71|294.31|299.67|294.27|11
1643558310000|2022-01-30 15:58:30|299.69|294.29|299.7|294.3|299.7|294.3|299.69|294.29|8
1643558320000|2022-01-30 15:58:40|299.71|294.31|299.71|294.31|299.71|294.31|299.7|294.3|5
1643558330000|2022-01-30 15:58:50|299.7|294.3|299.71|294.31|299.71|294.31|299.7|294.3|6
1643558340000|2022-01-30 15:59:00|299.7|294.3|299.71|294.31|299.71|294.31|299.7|294.3|2
1643558350000|2022-01-30 15:59:10|299.7|294.3|299.73|294.33|299.73|294.33|299.7|294.3|10
1643558360000|2022-01-30 15:59:20|299.74|294.34|299.72|294.32|299.74|294.34|299.72|294.32|5
1643558370000|2022-01-30 15:59:30|299.71|294.31|299.7|294.3|299.72|294.32|299.69|294.29|5
1643558380000|2022-01-30 15:59:40|299.69|294.29|299.7|294.3|299.7|294.3|299.69|294.29|2
1643558390000|2022-01-30 15:59:50|299.69|294.29|299.62|294.22|299.69|294.29|299.48|294.08|18
1643558400000|2022-01-30 16:00:00|299.64|294.24|299.78|294.38|299.78|294.38|299.64|294.24|13
1643558410000|2022-01-30 16:00:10|299.81|294.41|299.79|294.39|299.84|294.44|299.79|294.39|19
1643558420000|2022-01-30 16:00:20|299.77|294.37|299.7|294.3|299.77|294.37|299.6|294.2|25
1643558430000|2022-01-30 16:00:30|299.73|294.33|299.74|294.34|299.76|294.36|299.71|294.31|13
1643558440000|2022-01-30 16:00:40|299.73|294.33|299.71|294.31|299.73|294.33|299.7|294.3|9
1643558450000|2022-01-30 16:00:50|299.7|294.3|299.69|294.29|299.72|294.32|299.67|294.27|11
1643558460000|2022-01-30 16:01:00|299.64|294.24|299.64|294.24|299.64|294.24|299.6|294.2|23
1643558470000|2022-01-30 16:01:10|299.65|294.25|299.65|294.25|299.65|294.25|299.63|294.23|17
1643558480000|2022-01-30 16:01:20|299.64|294.24|299.65|294.25|299.66|294.26|299.64|294.24|9
1643558490000|2022-01-30 16:01:30|299.66|294.26|299.55|294.15|299.66|294.26|299.55|294.15|14
1643558500000|2022-01-30 16:01:40|299.54|294.14|299.49|294.09|299.54|294.14|299.49|294.09|11
1643558510000|2022-01-30 16:01:50|299.5|294.1|299.47|294.07|299.5|294.1|299.47|294.07|10
1643558520000|2022-01-30 16:02:00|299.48|294.08|299.42|294.02|299.48|294.08|299.36|293.96|16
1643558530000|2022-01-30 16:02:10|299.35|293.95|299.34|293.94|299.36|293.96|299.33|293.93|8
1643558540000|2022-01-30 16:02:20|299.33|293.93|299.33|293.93|299.34|293.94|299.32|293.92|5
1643558550000|2022-01-30 16:02:30|299.32|293.92|299.11|293.71|299.32|293.92|299.1|293.7|18
1643558560000|2022-01-30 16:02:40|299.1|293.7|299.11|293.71|299.14|293.74|299.07|293.67|20
1643558570000|2022-01-30 16:02:50|299.09|293.69|299.1|293.7|299.11|293.71|299.07|293.67|15
1643558580000|2022-01-30 16:03:00|299.11|293.71|299.11|293.71|299.11|293.71|299.08|293.68|15
1643558590000|2022-01-30 16:03:10|299.12|293.72|299.25|293.85|299.25|293.85|299.11|293.71|15
1643558600000|2022-01-30 16:03:20|299.27|293.87|299.27|293.87|299.29|293.89|299.27|293.87|9
1643558610000|2022-01-30 16:03:30|299.28|293.88|299.17|293.77|299.28|293.88|299.17|293.77|19
1643558620000|2022-01-30 16:03:40|299.16|293.76|299.13|293.73|299.18|293.78|299.13|293.73|10
1643558630000|2022-01-30 16:03:50|299.14|293.74|299.12|293.72|299.15|293.75|299.12|293.72|7
1643558640000|2022-01-30 16:04:00|299.11|293.71|299.17|293.77|299.18|293.78|299.11|293.71|6
1643558650000|2022-01-30 16:04:10|299.18|293.78|299.26|293.86|299.27|293.87|299.18|293.78|12
1643558660000|2022-01-30 16:04:20|299.27|293.87|299.24|293.84|299.27|293.87|299.24|293.84|4
1643558670000|2022-01-30 16:04:30|299.25|293.85|299.3|293.9|299.31|293.91|299.25|293.85|6
1643558680000|2022-01-30 16:04:40|299.31|293.91|299.28|293.88|299.31|293.91|299.27|293.87|8
1643558690000|2022-01-30 16:04:50|299.3|293.9|299.41|294.01|299.45|294.05|299.3|293.9|15
1643558700000|2022-01-30 16:05:00|299.42|294.02|299.47|294.07|299.49|294.09|299.42|294.02|13
1643558710000|2022-01-30 16:05:10|299.46|294.06|299.52|294.12|299.52|294.12|299.4|294|18
1643558720000|2022-01-30 16:05:20|299.56|294.16|299.61|294.21|299.65|294.25|299.56|294.16|19
1643558730000|2022-01-30 16:05:30|299.6|294.2|299.59|294.19|299.6|294.2|299.56|294.16|11
1643558740000|2022-01-30 16:05:40|299.6|294.2|299.59|294.19|299.6|294.2|299.58|294.18|4
1643558750000|2022-01-30 16:05:50|299.61|294.21|299.58|294.18|299.61|294.21|299.56|294.16|11
1643558760000|2022-01-30 16:06:00|299.57|294.17|299.51|294.11|299.57|294.17|299.47|294.07|9
1643558770000|2022-01-30 16:06:10|299.5|294.1|299.5|294.1|299.51|294.11|299.49|294.09|8
1643558780000|2022-01-30 16:06:20|299.49|294.09|299.48|294.08|299.49|294.09|299.47|294.07|4
1643558790000|2022-01-30 16:06:30|299.47|294.07|299.46|294.06|299.47|294.07|299.46|294.06|4
1643558800000|2022-01-30 16:06:40|299.45|294.05|299.45|294.05|299.45|294.05|299.45|294.05|1
1643558810000|2022-01-30 16:06:50|299.44|294.04|299.41|294.01|299.45|294.05|299.41|294.01|10
1643558820000|2022-01-30 16:07:00|299.42|294.02|299.67|294.27|299.68|294.28|299.42|294.02|19
1643558830000|2022-01-30 16:07:10|299.68|294.28|299.7|294.3|299.7|294.3|299.68|294.28|5
1643558840000|2022-01-30 16:07:20|299.71|294.31|299.71|294.31|299.71|294.31|299.7|294.3|5
1643558850000|2022-01-30 16:07:30|299.72|294.32|299.72|294.32|299.72|294.32|299.72|294.32|1
1643558860000|2022-01-30 16:07:40|299.74|294.34|299.78|294.38|299.81|294.41|299.74|294.34|8
1643558870000|2022-01-30 16:07:50|299.77|294.37|300.17|294.77|300.17|294.77|299.73|294.33|25
1643558880000|2022-01-30 16:08:00|300.2|294.8|300.19|294.79|300.34|294.94|300.17|294.77|31
1643558890000|2022-01-30 16:08:10|300.17|294.77|300.18|294.78|300.19|294.79|300.17|294.77|16
1643558900000|2022-01-30 16:08:20|300.19|294.79|300.18|294.78|300.19|294.79|300.16|294.76|9
1643558910000|2022-01-30 16:08:30|300.17|294.77|300.13|294.73|300.17|294.77|300.12|294.72|13
1643558920000|2022-01-30 16:08:40|300.14|294.74|299.96|294.56|300.14|294.74|299.93|294.53|19
1643558930000|2022-01-30 16:08:50|299.95|294.55|299.96|294.56|299.97|294.57|299.94|294.54|12
1643558940000|2022-01-30 16:09:00|299.95|294.55|299.95|294.55|299.95|294.55|299.94|294.54|5
1643558950000|2022-01-30 16:09:10|299.96|294.56|299.9|294.5|299.96|294.56|299.9|294.5|8
1643558960000|2022-01-30 16:09:20|299.91|294.51|299.91|294.51|299.92|294.52|299.9|294.5|11
1643558970000|2022-01-30 16:09:30|299.92|294.52|299.9|294.5|299.93|294.53|299.9|294.5|9
1643558980000|2022-01-30 16:09:40|299.89|294.49|299.87|294.47|299.89|294.49|299.87|294.47|4
1643558990000|2022-01-30 16:09:50|299.88|294.48|299.84|294.44|299.89|294.49|299.84|294.44|11
1643559000000|2022-01-30 16:10:00|299.86|294.46|299.86|294.46|299.87|294.47|299.86|294.46|3
1643559010000|2022-01-30 16:10:10|299.87|294.47|299.87|294.47|299.9|294.5|299.87|294.47|13
1643559020000|2022-01-30 16:10:20|299.86|294.46|299.87|294.47|299.88|294.48|299.86|294.46|4
1643559030000|2022-01-30 16:10:30|299.86|294.46|299.89|294.49|299.89|294.49|299.85|294.45|8
1643559040000|2022-01-30 16:10:40|299.9|294.5|299.88|294.48|299.9|294.5|299.88|294.48|8
1643559050000|2022-01-30 16:10:50|299.89|294.49|299.88|294.48|299.9|294.5|299.88|294.48|4
1643559060000|2022-01-30 16:11:00|299.89|294.49|299.89|294.49|299.93|294.53|299.89|294.49|8
1643559070000|2022-01-30 16:11:10|299.88|294.48|299.88|294.48|299.89|294.49|299.8|294.4|16
1643559080000|2022-01-30 16:11:20|299.87|294.47|299.87|294.47|299.88|294.48|299.86|294.46|7
1643559090000|2022-01-30 16:11:30|299.88|294.48|299.86|294.46|299.88|294.48|299.86|294.46|3
1643559100000|2022-01-30 16:11:40|299.85|294.45|299.85|294.45|299.86|294.46|299.85|294.45|3
1643559110000|2022-01-30 16:11:50|299.86|294.46|299.87|294.47|299.87|294.47|299.86|294.46|4
1643559120000|2022-01-30 16:12:00|299.88|294.48|299.88|294.48|299.88|294.48|299.88|294.48|1
1643559130000|2022-01-30 16:12:10|299.87|294.47|299.87|294.47|299.88|294.48|299.86|294.46|11
1643559140000|2022-01-30 16:12:20|299.88|294.48|299.87|294.47|299.88|294.48|299.87|294.47|2
1643559150000|2022-01-30 16:12:30|299.88|294.48|299.87|294.47|299.88|294.48|299.86|294.46|5
1643559160000|2022-01-30 16:12:40|299.88|294.48|299.86|294.46|299.88|294.48|299.86|294.46|5
1643559170000|2022-01-30 16:12:50|299.85|294.45|299.88|294.48|299.88|294.48|299.85|294.45|4
1643559180000|2022-01-30 16:13:00|299.89|294.49|299.89|294.49|299.89|294.49|299.89|294.49|1
1643559190000|2022-01-30 16:13:10|299.88|294.48|299.88|294.48|299.88|294.48|299.87|294.47|3
1643559200000|2022-01-30 16:13:20|299.87|294.47|299.86|294.46|299.87|294.47|299.86|294.46|6
1643559210000|2022-01-30 16:13:30|299.87|294.47|299.86|294.46|299.87|294.47|299.85|294.45|9
1643559220000|2022-01-30 16:13:40|299.85|294.45|299.84|294.44|299.86|294.46|299.84|294.44|3
1643559230000|2022-01-30 16:13:50|299.83|294.43|299.84|294.44|299.87|294.47|299.83|294.43|12
1643559240000|2022-01-30 16:14:00|299.86|294.46|299.85|294.45|299.86|294.46|299.85|294.45|8
1643559250000|2022-01-30 16:14:10|299.86|294.46|299.84|294.44|299.86|294.46|299.84|294.44|3
1643559260000|2022-01-30 16:14:20|299.85|294.45|299.86|294.46|299.87|294.47|299.84|294.44|12
1643559270000|2022-01-30 16:14:30|299.87|294.47|299.89|294.49|299.93|294.53|299.87|294.47|20
1643559280000|2022-01-30 16:14:40|299.9|294.5|299.9|294.5|299.9|294.5|299.89|294.49|3
1643559290000|2022-01-30 16:14:50|299.91|294.51|299.88|294.48|299.91|294.51|299.86|294.46|7
1643559300000|2022-01-30 16:15:00|299.89|294.49|299.89|294.49|299.91|294.51|299.89|294.49|11
1643559310000|2022-01-30 16:15:10|299.9|294.5|299.88|294.48|299.92|294.52|299.87|294.47|12
1643559320000|2022-01-30 16:15:20|299.87|294.47|299.85|294.45|299.88|294.48|299.85|294.45|7
1643559330000|2022-01-30 16:15:30|299.86|294.46|299.89|294.49|299.9|294.5|299.85|294.45|8
1643559340000|2022-01-30 16:15:40|299.9|294.5|299.86|294.46|299.9|294.5|299.84|294.44|12
1643559350000|2022-01-30 16:15:50|299.87|294.47|299.86|294.46|299.87|294.47|299.85|294.45|6
1643559360000|2022-01-30 16:16:00|299.88|294.48|299.87|294.47|299.88|294.48|299.86|294.46|12
1643559370000|2022-01-30 16:16:10|299.88|294.48|299.88|294.48|299.93|294.53|299.88|294.48|15
1643559380000|2022-01-30 16:16:20|299.87|294.47|299.86|294.46|299.88|294.48|299.86|294.46|12
1643559390000|2022-01-30 16:16:30|299.85|294.45|299.9|294.5|299.9|294.5|299.85|294.45|9
1643559400000|2022-01-30 16:16:40|299.91|294.51|299.88|294.48|299.91|294.51|299.86|294.46|9
1643559410000|2022-01-30 16:16:50|299.87|294.47|299.87|294.47|299.89|294.49|299.86|294.46|6
1643559420000|2022-01-30 16:17:00|299.86|294.46|299.88|294.48|299.88|294.48|299.86|294.46|10
1643559430000|2022-01-30 16:17:10|299.89|294.49|299.89|294.49|299.9|294.5|299.89|294.49|9
1643559440000|2022-01-30 16:17:20|299.9|294.5|299.78|294.38|299.9|294.5|299.78|294.38|15
1643559450000|2022-01-30 16:17:30|299.79|294.39|299.81|294.41|299.81|294.41|299.78|294.38|5
1643559460000|2022-01-30 16:17:40|299.82|294.42|299.83|294.43|299.83|294.43|299.82|294.42|6
1643559470000|2022-01-30 16:17:50|299.82|294.42|299.82|294.42|299.83|294.43|299.82|294.42|5
1643559480000|2022-01-30 16:18:00|299.81|294.41|299.83|294.43|299.83|294.43|299.81|294.41|7
1643559490000|2022-01-30 16:18:10|299.82|294.42|299.83|294.43|299.84|294.44|299.82|294.42|6
1643559500000|2022-01-30 16:18:20|299.82|294.42|299.82|294.42|299.83|294.43|299.82|294.42|5
1643559510000|2022-01-30 16:18:30|299.81|294.41|299.82|294.42|299.82|294.42|299.81|294.41|2
1643559520000|2022-01-30 16:18:40|299.81|294.41|299.56|294.16|299.81|294.41|299.56|294.16|14
1643559530000|2022-01-30 16:18:50|299.57|294.17|299.56|294.16|299.57|294.17|299.56|294.16|2
1643559540000|2022-01-30 16:19:00|299.55|294.15|299.55|294.15|299.55|294.15|299.55|294.15|1
1643559550000|2022-01-30 16:19:10|299.54|294.14|299.54|294.14|299.55|294.15|299.52|294.12|6
1643559560000|2022-01-30 16:19:20|299.53|294.13|299.5|294.1|299.53|294.13|299.49|294.09|4
1643559570000|2022-01-30 16:19:30|299.49|294.09|299.47|294.07|299.5|294.1|299.47|294.07|8
1643559580000|2022-01-30 16:19:40|299.49|294.09|299.46|294.06|299.49|294.09|299.45|294.05|11
1643559590000|2022-01-30 16:19:50|299.47|294.07|299.47|294.07|299.49|294.09|299.46|294.06|8
1643559600000|2022-01-30 16:20:00|299.48|294.08|299.47|294.07|299.48|294.08|299.47|294.07|2
1643559610000|2022-01-30 16:20:10|299.46|294.06|299.28|293.88|299.46|294.06|299.28|293.88|12
1643559620000|2022-01-30 16:20:20|299.27|293.87|299.23|293.83|299.27|293.87|299.23|293.83|5
1643559630000|2022-01-30 16:20:30|299.22|293.82|299.2|293.8|299.23|293.83|299.19|293.79|6
1643559640000|2022-01-30 16:20:40|299.19|293.79|299.25|293.85|299.25|293.85|299.18|293.78|13
1643559650000|2022-01-30 16:20:50|299.28|293.88|299.19|293.79|299.28|293.88|299.19|293.79|7
1643559660000|2022-01-30 16:21:00|299.17|293.77|299.16|293.76|299.17|293.77|299.14|293.74|14
1643559670000|2022-01-30 16:21:10|299.15|293.75|299.15|293.75|299.16|293.76|299.15|293.75|5
1643559680000|2022-01-30 16:21:20|299.14|293.74|299.24|293.84|299.24|293.84|299.12|293.72|15
1643559690000|2022-01-30 16:21:30|299.25|293.85|299.32|293.92|299.33|293.93|299.25|293.85|12
1643559700000|2022-01-30 16:21:40|299.33|293.93|299.31|293.91|299.33|293.93|299.31|293.91|3
1643559710000|2022-01-30 16:21:50|299.3|293.9|299.3|293.9|299.3|293.9|299.3|293.9|1
1643559720000|2022-01-30 16:22:00|299.31|293.91|299.29|293.89|299.31|293.91|299.29|293.89|3
1643559730000|2022-01-30 16:22:10|299.24|293.84|299.19|293.79|299.24|293.84|299.17|293.77|13
1643559740000|2022-01-30 16:22:20|299.17|293.77|299.14|293.74|299.17|293.77|299.14|293.74|16
1643559750000|2022-01-30 16:22:30|299.15|293.75|299.15|293.75|299.16|293.76|299.14|293.74|11
1643559760000|2022-01-30 16:22:40|299.16|293.76|299.13|293.73|299.16|293.76|299.13|293.73|6
1643559770000|2022-01-30 16:22:50|299.14|293.74|299.13|293.73|299.14|293.74|299.12|293.72|4
1643559780000|2022-01-30 16:23:00|299.14|293.74|299.12|293.72|299.14|293.74|299.12|293.72|7
1643559790000|2022-01-30 16:23:10|299.13|293.73|299.11|293.71|299.14|293.74|299.11|293.71|5
1643559800000|2022-01-30 16:23:20|299.12|293.72|299.08|293.68|299.12|293.72|299.08|293.68|4
1643559810000|2022-01-30 16:23:30|299.09|293.69|299.08|293.68|299.09|293.69|299.08|293.68|2
1643559820000|2022-01-30 16:23:40|299.06|293.66|299.05|293.65|299.06|293.66|299.04|293.64|9
1643559830000|2022-01-30 16:23:50|299.04|293.64|299.05|293.65|299.06|293.66|299.04|293.64|9
1643559840000|2022-01-30 16:24:00|299.06|293.66|299.05|293.65|299.06|293.66|299.05|293.65|4
1643559850000|2022-01-30 16:24:10|299.06|293.66|299.05|293.65|299.06|293.66|299.05|293.65|2
1643559860000|2022-01-30 16:24:20|299.04|293.64|299.04|293.64|299.06|293.66|299.04|293.64|7
1643559870000|2022-01-30 16:24:30|299.03|293.63|299.05|293.65|299.06|293.66|299.03|293.63|11
1643559880000|2022-01-30 16:24:40|299.06|293.66|299.05|293.65|299.06|293.66|299.05|293.65|4
1643559890000|2022-01-30 16:24:50|299.06|293.66|299.05|293.65|299.06|293.66|299.04|293.64|4
1643559900000|2022-01-30 16:25:00|299.04|293.64|299.04|293.64|299.05|293.65|299.03|293.63|9
1643559920000|2022-01-30 16:25:20|299.05|293.65|299.04|293.64|299.05|293.65|299.03|293.63|8
1643559930000|2022-01-30 16:25:30|299.03|293.63|299.03|293.63|299.04|293.64|299.03|293.63|3
1643559940000|2022-01-30 16:25:40|299.01|293.61|298.97|293.57|299.02|293.62|298.96|293.56|19
1643559950000|2022-01-30 16:25:50|298.96|293.56|298.95|293.55|298.97|293.57|298.95|293.55|4
1643559960000|2022-01-30 16:26:00|298.96|293.56|298.96|293.56|298.97|293.57|298.95|293.55|11
1643559970000|2022-01-30 16:26:10|298.97|293.57|298.96|293.56|298.97|293.57|298.96|293.56|6
1643559980000|2022-01-30 16:26:20|298.97|293.57|299.02|293.62|299.03|293.63|298.96|293.56|11
1643559990000|2022-01-30 16:26:30|299.01|293.61|299.01|293.61|299.01|293.61|299.01|293.61|1
1643560000000|2022-01-30 16:26:40|299.02|293.62|298.97|293.57|299.02|293.62|298.97|293.57|11
1643560010000|2022-01-30 16:26:50|298.98|293.58|298.95|293.55|298.98|293.58|298.95|293.55|6
1643560020000|2022-01-30 16:27:00|298.94|293.54|299.01|293.61|299.01|293.61|298.94|293.54|13
1643560030000|2022-01-30 16:27:10|299.02|293.62|299|293.6|299.02|293.62|299|293.6|3
1643560040000|2022-01-30 16:27:20|299.01|293.61|299.01|293.61|299.02|293.62|299|293.6|7
1643560050000|2022-01-30 16:27:30|299.02|293.62|299.03|293.63|299.04|293.64|298.99|293.59|8
1643560060000|2022-01-30 16:27:40|299.04|293.64|299.02|293.62|299.05|293.65|299.02|293.62|15
1643560070000|2022-01-30 16:27:50|299.03|293.63|299.04|293.64|299.04|293.64|299.02|293.62|5
1643560080000|2022-01-30 16:28:00|299.02|293.62|299.01|293.61|299.03|293.63|299.01|293.61|9
1643560090000|2022-01-30 16:28:10|298.99|293.59|298.99|293.59|298.99|293.59|298.97|293.57|9
1643560100000|2022-01-30 16:28:20|298.98|293.58|299.02|293.62|299.03|293.63|298.98|293.58|7
1643560110000|2022-01-30 16:28:30|299.01|293.61|299.02|293.62|299.03|293.63|299|293.6|6
1643560120000|2022-01-30 16:28:40|299.01|293.61|299.01|293.61|299.01|293.61|299|293.6|5
1643560130000|2022-01-30 16:28:50|299.02|293.62|298.99|293.59|299.02|293.62|298.99|293.59|8
1643560140000|2022-01-30 16:29:00|299|293.6|299.01|293.61|299.01|293.61|298.99|293.59|6
1643560150000|2022-01-30 16:29:10|299.02|293.62|299.02|293.62|299.02|293.62|299.02|293.62|1
1643560160000|2022-01-30 16:29:20|299.03|293.63|299.03|293.63|299.03|293.63|299.02|293.62|3
1643560170000|2022-01-30 16:29:30|299.02|293.62|299.01|293.61|299.02|293.62|299.01|293.61|4
1643560180000|2022-01-30 16:29:40|299.02|293.62|299|293.6|299.02|293.62|299|293.6|3
1643560190000|2022-01-30 16:29:50|298.99|293.59|298.98|293.58|298.99|293.59|298.98|293.58|2
1643560200000|2022-01-30 16:30:00|298.99|293.59|299|293.6|299|293.6|298.98|293.58|3
1643560210000|2022-01-30 16:30:10|298.98|293.58|299|293.6|299|293.6|298.98|293.58|3
1643560220000|2022-01-30 16:30:20|299.01|293.61|299|293.6|299.01|293.61|299|293.6|2
1643560230000|2022-01-30 16:30:30|298.99|293.59|298.97|293.57|298.99|293.59|298.96|293.56|8
1643560240000|2022-01-30 16:30:40|298.98|293.58|298.96|293.56|298.98|293.58|298.96|293.56|5
1643560250000|2022-01-30 16:30:50|298.97|293.57|298.97|293.57|298.99|293.59|298.96|293.56|9
1643560260000|2022-01-30 16:31:00|298.98|293.58|298.97|293.57|298.99|293.59|298.94|293.54|15
1643560270000|2022-01-30 16:31:10|298.98|293.58|298.94|293.54|298.99|293.59|298.94|293.54|9
1643560280000|2022-01-30 16:31:20|298.95|293.55|298.85|293.45|298.95|293.55|298.85|293.45|9
1643560290000|2022-01-30 16:31:30|298.84|293.44|298.83|293.43|298.84|293.44|298.82|293.42|10
1643560300000|2022-01-30 16:31:40|298.82|293.42|298.73|293.33|298.83|293.43|298.73|293.33|16
1643560310000|2022-01-30 16:31:50|298.72|293.32|298.71|293.31|298.74|293.34|298.71|293.31|10
1643560320000|2022-01-30 16:32:00|298.72|293.32|298.67|293.27|298.72|293.32|298.65|293.25|10
1643560330000|2022-01-30 16:32:10|298.69|293.29|298.77|293.37|298.77|293.37|298.67|293.27|17
1643560340000|2022-01-30 16:32:20|298.76|293.36|298.73|293.33|298.76|293.36|298.73|293.33|10
1643560350000|2022-01-30 16:32:30|298.71|293.31|298.67|293.27|298.72|293.32|298.67|293.27|9
1643560360000|2022-01-30 16:32:40|298.68|293.28|298.71|293.31|298.71|293.31|298.65|293.25|11
1643560370000|2022-01-30 16:32:50|298.7|293.3|298.7|293.3|298.7|293.3|298.7|293.3|1
1643560390000|2022-01-30 16:33:10|298.71|293.31|298.71|293.31|298.72|293.32|298.71|293.31|5
1643560400000|2022-01-30 16:33:20|298.72|293.32|298.67|293.27|298.72|293.32|298.67|293.27|11
1643560410000|2022-01-30 16:33:30|298.66|293.26|298.66|293.26|298.67|293.27|298.66|293.26|5
1643560420000|2022-01-30 16:33:40|298.65|293.25|298.65|293.25|298.66|293.26|298.63|293.23|4
1643560430000|2022-01-30 16:33:50|298.64|293.24|298.41|293.01|298.65|293.25|298.41|293.01|15
1643560440000|2022-01-30 16:34:00|298.4|293|298.33|292.93|298.41|293.01|298.29|292.89|18
1643560450000|2022-01-30 16:34:10|298.34|292.94|298.09|292.69|298.36|292.96|298.09|292.69|22
1643560460000|2022-01-30 16:34:20|298.14|292.74|298.12|292.72|298.18|292.78|298.12|292.72|11
1643560470000|2022-01-30 16:34:30|298.1|292.7|298.1|292.7|298.11|292.71|298.03|292.63|22
1643560480000|2022-01-30 16:34:40|298.11|292.71|298.22|292.82|298.24|292.84|298.1|292.7|18
1643560490000|2022-01-30 16:34:50|298.23|292.83|298.2|292.8|298.24|292.84|298.19|292.79|11
1643560500000|2022-01-30 16:35:00|298.21|292.81|298.26|292.86|298.26|292.86|298.21|292.81|10
1643560510000|2022-01-30 16:35:10|298.3|292.9|298.31|292.91|298.31|292.91|298.3|292.9|4
1643560520000|2022-01-30 16:35:20|298.3|292.9|298.33|292.93|298.33|292.93|298.3|292.9|6
1643560530000|2022-01-30 16:35:30|298.32|292.92|298.31|292.91|298.32|292.92|298.31|292.91|4
1643560540000|2022-01-30 16:35:40|298.32|292.92|298.29|292.89|298.32|292.92|298.29|292.89|13
1643560550000|2022-01-30 16:35:50|298.28|292.88|298.27|292.87|298.3|292.9|298.27|292.87|6
1643560560000|2022-01-30 16:36:00|298.28|292.88|298.27|292.87|298.28|292.88|298.26|292.86|13
1643560570000|2022-01-30 16:36:10|298.26|292.86|298.09|292.69|298.26|292.86|298.08|292.68|21
1643560580000|2022-01-30 16:36:20|298.08|292.68|298.19|292.79|298.21|292.81|298.07|292.67|12
1643560590000|2022-01-30 16:36:30|298.18|292.78|298.22|292.82|298.22|292.82|298.18|292.78|9
1643560600000|2022-01-30 16:36:40|298.23|292.83|298.18|292.78|298.23|292.83|298.18|292.78|8
1643560610000|2022-01-30 16:36:50|298.19|292.79|298.2|292.8|298.21|292.81|298.19|292.79|17
1643560620000|2022-01-30 16:37:00|298.21|292.81|298.21|292.81|298.22|292.82|298.2|292.8|9
1643560630000|2022-01-30 16:37:10|298.2|292.8|298.19|292.79|298.2|292.8|298.19|292.79|8
1643560640000|2022-01-30 16:37:20|298.17|292.77|298.04|292.64|298.19|292.79|298.04|292.64|17
1643560650000|2022-01-30 16:37:30|298.03|292.63|297.93|292.53|298.03|292.63|297.92|292.52|16
1643560660000|2022-01-30 16:37:40|297.92|292.52|297.91|292.51|297.93|292.53|297.91|292.51|6
1643560670000|2022-01-30 16:37:50|297.92|292.52|297.91|292.51|297.92|292.52|297.91|292.51|2
1643560680000|2022-01-30 16:38:00|297.88|292.48|297.98|292.58|297.98|292.58|297.88|292.48|11
1643560690000|2022-01-30 16:38:10|297.97|292.57|298.02|292.62|298.03|292.63|297.97|292.57|8
1643560700000|2022-01-30 16:38:20|298.03|292.63|298.07|292.67|298.07|292.67|298.03|292.63|6
1643560710000|2022-01-30 16:38:30|298.08|292.68|298.07|292.67|298.09|292.69|298.07|292.67|10
1643560720000|2022-01-30 16:38:40|298.08|292.68|298.08|292.68|298.08|292.68|298.08|292.68|1
1643560730000|2022-01-30 16:38:50|298.07|292.67|298.05|292.65|298.07|292.67|298.04|292.64|6
1643560740000|2022-01-30 16:39:00|298.07|292.67|298.1|292.7|298.1|292.7|298.06|292.66|6
1643560750000|2022-01-30 16:39:10|298.09|292.69|298.1|292.7|298.1|292.7|298.09|292.69|8
1643560760000|2022-01-30 16:39:20|298.09|292.69|297.99|292.59|298.1|292.7|297.99|292.59|11
1643560770000|2022-01-30 16:39:30|297.98|292.58|297.96|292.56|297.98|292.58|297.96|292.56|7
1643560780000|2022-01-30 16:39:40|297.94|292.54|297.94|292.54|297.95|292.55|297.92|292.52|9
1643560790000|2022-01-30 16:39:50|297.95|292.55|297.94|292.54|297.95|292.55|297.93|292.53|4
1643560800000|2022-01-30 16:40:00|297.93|292.53|297.77|292.37|297.94|292.54|297.77|292.37|20
1643560810000|2022-01-30 16:40:10|297.78|292.38|297.74|292.34|297.78|292.38|297.74|292.34|17
1643560820000|2022-01-30 16:40:20|297.73|292.33|297.64|292.24|297.73|292.33|297.63|292.23|11
1643560830000|2022-01-30 16:40:30|297.65|292.25|297.57|292.17|297.65|292.25|297.56|292.16|14
1643560840000|2022-01-30 16:40:40|297.58|292.18|297.61|292.21|297.61|292.21|297.58|292.18|7
1643560850000|2022-01-30 16:40:50|297.6|292.2|297.62|292.22|297.63|292.23|297.59|292.19|9
1643560860000|2022-01-30 16:41:00|297.61|292.21|297.62|292.22|297.63|292.23|297.61|292.21|4
1643560870000|2022-01-30 16:41:10|297.63|292.23|297.39|291.99|297.63|292.23|297.38|291.98|15
1643560880000|2022-01-30 16:41:20|297.4|292|297.4|292|297.41|292.01|297.4|292|5
1643560890000|2022-01-30 16:41:30|297.41|292.01|297.37|291.97|297.41|292.01|297.37|291.97|14
1643560900000|2022-01-30 16:41:40|297.36|291.96|297.31|291.91|297.38|291.98|297.29|291.89|17
1643560910000|2022-01-30 16:41:50|297.32|291.92|297.25|291.85|297.32|291.92|297.24|291.84|17
1643560920000|2022-01-30 16:42:00|297.24|291.84|297.31|291.91|297.31|291.91|297.24|291.84|18
1643560930000|2022-01-30 16:42:10|297.3|291.9|297.3|291.9|297.31|291.91|297.29|291.89|5
1643560940000|2022-01-30 16:42:20|297.31|291.91|297.31|291.91|297.34|291.94|297.27|291.87|18
1643560950000|2022-01-30 16:42:30|297.32|291.92|296.83|291.43|297.32|291.92|296.83|291.43|26
1643560960000|2022-01-30 16:42:40|296.9|291.5|296.74|291.34|296.9|291.5|296.73|291.33|21
1643560970000|2022-01-30 16:42:50|296.75|291.35|296.8|291.4|296.81|291.41|296.75|291.35|13
1643560980000|2022-01-30 16:43:00|296.81|291.41|296.78|291.38|296.82|291.42|296.78|291.38|10
1643560990000|2022-01-30 16:43:10|296.77|291.37|296.77|291.37|296.78|291.38|296.77|291.37|3
1643561000000|2022-01-30 16:43:20|296.78|291.38|296.77|291.37|296.78|291.38|296.76|291.36|8
1643561010000|2022-01-30 16:43:30|296.76|291.36|296.92|291.52|296.92|291.52|296.76|291.36|9
1643561020000|2022-01-30 16:43:40|296.93|291.53|297.03|291.63|297.03|291.63|296.93|291.53|10
1643561030000|2022-01-30 16:43:50|297.05|291.65|297.04|291.64|297.05|291.65|297.03|291.63|4
1643561040000|2022-01-30 16:44:00|297.05|291.65|297.04|291.64|297.05|291.65|297.04|291.64|2
1643561050000|2022-01-30 16:44:10|297.05|291.65|297.02|291.62|297.05|291.65|297.01|291.61|7
1643561060000|2022-01-30 16:44:20|297.03|291.63|296.97|291.57|297.03|291.63|296.97|291.57|11
1643561070000|2022-01-30 16:44:30|296.96|291.56|296.97|291.57|296.98|291.58|296.96|291.56|4
1643561080000|2022-01-30 16:44:40|296.98|291.58|296.98|291.58|297|291.6|296.97|291.57|7
1643561090000|2022-01-30 16:44:50|296.97|291.57|296.92|291.52|296.97|291.57|296.91|291.51|11
1643561100000|2022-01-30 16:45:00|296.93|291.53|296.89|291.49|296.93|291.53|296.89|291.49|10
1643561110000|2022-01-30 16:45:10|296.88|291.48|296.87|291.47|296.88|291.48|296.86|291.46|8
1643561120000|2022-01-30 16:45:20|296.86|291.46|296.87|291.47|296.88|291.48|296.85|291.45|9
1643561130000|2022-01-30 16:45:30|296.86|291.46|296.84|291.44|296.87|291.47|296.84|291.44|7
1643561140000|2022-01-30 16:45:40|296.82|291.42|296.79|291.39|296.82|291.42|296.78|291.38|4
1643561150000|2022-01-30 16:45:50|296.8|291.4|296.77|291.37|296.8|291.4|296.77|291.37|6
1643561160000|2022-01-30 16:46:00|296.76|291.36|296.76|291.36|296.77|291.37|296.74|291.34|8
1643561170000|2022-01-30 16:46:10|296.75|291.35|296.74|291.34|296.75|291.35|296.74|291.34|2
1643561180000|2022-01-30 16:46:20|296.75|291.35|296.75|291.35|296.75|291.35|296.74|291.34|7
1643561190000|2022-01-30 16:46:30|296.76|291.36|296.71|291.31|296.76|291.36|296.71|291.31|7
1643561200000|2022-01-30 16:46:40|296.72|291.32|296.78|291.38|296.78|291.38|296.69|291.29|8
1643561210000|2022-01-30 16:46:50|296.79|291.39|296.76|291.36|296.79|291.39|296.76|291.36|2
1643561220000|2022-01-30 16:47:00|296.75|291.35|296.77|291.37|296.77|291.37|296.75|291.35|3
1643561230000|2022-01-30 16:47:10|296.76|291.36|296.76|291.36|296.78|291.38|296.76|291.36|5
1643561240000|2022-01-30 16:47:20|296.77|291.37|296.76|291.36|296.77|291.37|296.76|291.36|4
1643561250000|2022-01-30 16:47:30|296.75|291.35|296.9|291.5|296.9|291.5|296.75|291.35|7
1643561260000|2022-01-30 16:47:40|296.91|291.51|296.97|291.57|296.97|291.57|296.9|291.5|16
1643561270000|2022-01-30 16:47:50|296.98|291.58|297.15|291.75|297.15|291.75|296.98|291.58|8
1643561280000|2022-01-30 16:48:00|297.14|291.74|297.18|291.78|297.18|291.78|297.14|291.74|7
1643561290000|2022-01-30 16:48:10|297.19|291.79|297.09|291.69|297.19|291.79|297.05|291.65|14
1643561300000|2022-01-30 16:48:20|297.13|291.73|297.14|291.74|297.14|291.74|297.11|291.71|8
1643561310000|2022-01-30 16:48:30|297.13|291.73|297.12|291.72|297.14|291.74|297.11|291.71|5
1643561320000|2022-01-30 16:48:40|297.13|291.73|297.09|291.69|297.13|291.73|297.09|291.69|4
1643561330000|2022-01-30 16:48:50|297.08|291.68|297.08|291.68|297.08|291.68|297.08|291.68|1
1643561340000|2022-01-30 16:49:00|297.09|291.69|297.09|291.69|297.09|291.69|297.09|291.69|1
1643561350000|2022-01-30 16:49:10|297.08|291.68|297.06|291.66|297.08|291.68|297.06|291.66|2
1643561360000|2022-01-30 16:49:20|297.07|291.67|297|291.6|297.09|291.69|297|291.6|15
1643561370000|2022-01-30 16:49:30|296.99|291.59|297.08|291.68|297.08|291.68|296.99|291.59|12
1643561380000|2022-01-30 16:49:40|297.07|291.67|297.05|291.65|297.09|291.69|297.04|291.64|14
1643561390000|2022-01-30 16:49:50|297.04|291.64|297.02|291.62|297.05|291.65|297.01|291.61|6
1643561400000|2022-01-30 16:50:00|297.03|291.63|297.02|291.62|297.03|291.63|297.02|291.62|4
1643561410000|2022-01-30 16:50:10|297.03|291.63|297.02|291.62|297.03|291.63|297.02|291.62|6
1643561420000|2022-01-30 16:50:20|297.01|291.61|297.02|291.62|297.02|291.62|297.01|291.61|4
1643561430000|2022-01-30 16:50:30|297|291.6|296.86|291.46|297.01|291.61|296.86|291.46|12
1643561440000|2022-01-30 16:50:40|296.87|291.47|297|291.6|297.02|291.62|296.85|291.45|17
1643561450000|2022-01-30 16:50:50|297.01|291.61|297.02|291.62|297.02|291.62|297.01|291.61|2
1643561460000|2022-01-30 16:51:00|297.04|291.64|297.08|291.68|297.08|291.68|297.04|291.64|7
1643561470000|2022-01-30 16:51:10|297.07|291.67|297.03|291.63|297.08|291.68|297.03|291.63|5
1643561480000|2022-01-30 16:51:20|297.05|291.65|297.05|291.65|297.05|291.65|297.04|291.64|5
1643561490000|2022-01-30 16:51:30|297.06|291.66|297.06|291.66|297.06|291.66|297.06|291.66|1
1643561500000|2022-01-30 16:51:40|297.07|291.67|297.06|291.66|297.07|291.67|297.06|291.66|4
1643561510000|2022-01-30 16:51:50|297.07|291.67|297.25|291.85|297.25|291.85|297.06|291.66|17
1643561520000|2022-01-30 16:52:00|297.26|291.86|297.13|291.73|297.26|291.86|297.13|291.73|12
1643561530000|2022-01-30 16:52:10|297.12|291.72|297.14|291.74|297.14|291.74|297.12|291.72|8
1643561540000|2022-01-30 16:52:20|297.13|291.73|297.11|291.71|297.15|291.75|297.11|291.71|7
1643561550000|2022-01-30 16:52:30|297.1|291.7|297.1|291.7|297.1|291.7|297.1|291.7|1
1643561560000|2022-01-30 16:52:40|297.09|291.69|297.1|291.7|297.11|291.71|297.08|291.68|6
1643561570000|2022-01-30 16:52:50|297.11|291.71|297.11|291.71|297.12|291.72|297.1|291.7|5
1643561580000|2022-01-30 16:53:00|297.1|291.7|297.09|291.69|297.1|291.7|297.08|291.68|6
1643561590000|2022-01-30 16:53:10|297.1|291.7|297.1|291.7|297.1|291.7|297.1|291.7|1
1643561600000|2022-01-30 16:53:20|297.11|291.71|297.09|291.69|297.11|291.71|297.09|291.69|3
1643561610000|2022-01-30 16:53:30|297.1|291.7|297.09|291.69|297.1|291.7|297.09|291.69|4
1643561620000|2022-01-30 16:53:40|297.1|291.7|297.05|291.65|297.1|291.7|297.05|291.65|8
1643561630000|2022-01-30 16:53:50|297.06|291.66|297.06|291.66|297.07|291.67|297.05|291.65|5
1643561640000|2022-01-30 16:54:00|297.07|291.67|297.06|291.66|297.07|291.67|297.06|291.66|4
1643561650000|2022-01-30 16:54:10|297.07|291.67|297.21|291.81|297.21|291.81|297.06|291.66|12
1643561660000|2022-01-30 16:54:20|297.22|291.82|297.2|291.8|297.22|291.82|297.2|291.8|5
1643561670000|2022-01-30 16:54:30|297.21|291.81|297.2|291.8|297.21|291.81|297.17|291.77|8
1643561690000|2022-01-30 16:54:50|297.21|291.81|297.2|291.8|297.21|291.81|297.2|291.8|4
1643561700000|2022-01-30 16:55:00|297.21|291.81|297.21|291.81|297.21|291.81|297.2|291.8|3
1643561710000|2022-01-30 16:55:10|297.2|291.8|297.04|291.64|297.2|291.8|297.04|291.64|9
1643561720000|2022-01-30 16:55:20|297.05|291.65|297.05|291.65|297.05|291.65|297.03|291.63|7
1643561730000|2022-01-30 16:55:30|297.06|291.66|297.05|291.65|297.07|291.67|297.05|291.65|4
1643561740000|2022-01-30 16:55:40|297.04|291.64|297.04|291.64|297.04|291.64|297.04|291.64|1
1643561750000|2022-01-30 16:55:50|297.05|291.65|297.05|291.65|297.07|291.67|297.05|291.65|4
1643561760000|2022-01-30 16:56:00|297.04|291.64|297.07|291.67|297.07|291.67|297.04|291.64|3
1643561770000|2022-01-30 16:56:10|297.08|291.68|297.07|291.67|297.08|291.68|297.05|291.65|10
1643561780000|2022-01-30 16:56:20|297.08|291.68|297.09|291.69|297.09|291.69|297.08|291.68|2
1643561790000|2022-01-30 16:56:30|297.08|291.68|297.24|291.84|297.24|291.84|297.08|291.68|14
1643561800000|2022-01-30 16:56:40|297.25|291.85|297.27|291.87|297.28|291.88|297.25|291.85|4
1643561810000|2022-01-30 16:56:50|297.26|291.86|297.32|291.92|297.32|291.92|297.26|291.86|9
1643561820000|2022-01-30 16:57:00|297.33|291.93|297.24|291.84|297.33|291.93|297.24|291.84|6
1643561830000|2022-01-30 16:57:10|297.25|291.85|297.21|291.81|297.25|291.85|297.21|291.81|5
1643561840000|2022-01-30 16:57:20|297.22|291.82|297.23|291.83|297.24|291.84|297.22|291.82|3
1643561850000|2022-01-30 16:57:30|297.2|291.8|297.21|291.81|297.23|291.83|297.2|291.8|8
1643561860000|2022-01-30 16:57:40|297.2|291.8|297.23|291.83|297.23|291.83|297.2|291.8|11
1643561870000|2022-01-30 16:57:50|297.21|291.81|297.22|291.82|297.23|291.83|297.21|291.81|9
1643561880000|2022-01-30 16:58:00|297.21|291.81|297.2|291.8|297.22|291.82|297.2|291.8|7
1643561890000|2022-01-30 16:58:10|297.18|291.78|297.12|291.72|297.18|291.78|297.11|291.71|9
1643561900000|2022-01-30 16:58:20|297.11|291.71|297.13|291.73|297.15|291.75|297.11|291.71|15
1643561910000|2022-01-30 16:58:30|297.14|291.74|297.06|291.66|297.14|291.74|297.05|291.65|10
1643561920000|2022-01-30 16:58:40|297.05|291.65|296.9|291.5|297.06|291.66|296.9|291.5|19
1643561930000|2022-01-30 16:58:50|296.91|291.51|296.91|291.51|296.95|291.55|296.91|291.51|13
1643561940000|2022-01-30 16:59:00|296.9|291.5|296.57|291.17|296.9|291.5|296.57|291.17|12
1643561950000|2022-01-30 16:59:10|296.58|291.18|296.53|291.13|296.58|291.18|296.52|291.12|22
1643561960000|2022-01-30 16:59:20|296.52|291.12|296.42|291.02|296.52|291.12|296.42|291.02|3
1643561970000|2022-01-30 16:59:30|296.41|291.01|296.34|290.94|296.41|291.01|296.33|290.93|15
1643561980000|2022-01-30 16:59:40|296.35|290.95|296.37|290.97|296.38|290.98|296.32|290.92|13
1643561990000|2022-01-30 16:59:50|296.38|290.98|296.47|291.07|296.47|291.07|296.38|290.98|6
1643562000000|2022-01-30 17:00:00|296.48|291.08|296.32|290.92|296.53|291.13|296.32|290.92|24
1643562010000|2022-01-30 17:00:10|296.33|290.93|296.27|290.87|296.34|290.94|296.26|290.86|17
1643562020000|2022-01-30 17:00:20|296.26|290.86|296.2|290.8|296.27|290.87|296.2|290.8|11
1643562030000|2022-01-30 17:00:30|296.19|290.79|296.13|290.73|296.19|290.79|296.1|290.7|14
1643562040000|2022-01-30 17:00:40|296.12|290.72|296.14|290.74|296.14|290.74|296.11|290.71|14
1643562050000|2022-01-30 17:00:50|296.13|290.73|296.16|290.76|296.17|290.77|296.13|290.73|8
1643562060000|2022-01-30 17:01:00|296.17|290.77|296.24|290.84|296.24|290.84|296.17|290.77|7
1643562070000|2022-01-30 17:01:10|296.23|290.83|296.23|290.83|296.24|290.84|296.19|290.79|10
1643562080000|2022-01-30 17:01:20|296.22|290.82|296.21|290.81|296.23|290.83|296.19|290.79|12
1643562090000|2022-01-30 17:01:30|296.19|290.79|296.18|290.78|296.22|290.82|296.18|290.78|9
1643562100000|2022-01-30 17:01:40|296.14|290.74|296.07|290.67|296.15|290.75|296.05|290.65|15
1643562110000|2022-01-30 17:01:50|296.02|290.62|296.03|290.63|296.1|290.7|296.01|290.61|22
1643562120000|2022-01-30 17:02:00|296.04|290.64|296.07|290.67|296.07|290.67|296.03|290.63|4
1643562130000|2022-01-30 17:02:10|296.08|290.68|296.18|290.78|296.2|290.8|296.08|290.68|13
1643562140000|2022-01-30 17:02:20|296.19|290.79|296.17|290.77|296.19|290.79|296.16|290.76|13
1643562150000|2022-01-30 17:02:30|296.15|290.75|296.04|290.64|296.15|290.75|296.03|290.63|13
1643562160000|2022-01-30 17:02:40|296.05|290.65|296.06|290.66|296.07|290.67|296.04|290.64|10
1643562170000|2022-01-30 17:02:50|296.05|290.65|296.05|290.65|296.07|290.67|296.04|290.64|12
1643562180000|2022-01-30 17:03:00|296.04|290.64|295.99|290.59|296.06|290.66|295.99|290.59|8
1643562190000|2022-01-30 17:03:10|295.98|290.58|295.81|290.41|295.98|290.58|295.79|290.39|19
1643562200000|2022-01-30 17:03:20|295.8|290.4|295.79|290.39|295.81|290.41|295.78|290.38|10
1643562210000|2022-01-30 17:03:30|295.8|290.4|295.8|290.4|295.81|290.41|295.79|290.39|5
1643562220000|2022-01-30 17:03:40|295.79|290.39|295.8|290.4|295.8|290.4|295.79|290.39|6
1643562230000|2022-01-30 17:03:50|295.76|290.36|295.8|290.4|295.8|290.4|295.76|290.36|5
1643562240000|2022-01-30 17:04:00|295.81|290.41|295.81|290.41|295.82|290.42|295.8|290.4|5
1643562250000|2022-01-30 17:04:10|295.8|290.4|295.81|290.41|295.81|290.41|295.8|290.4|6
1643562260000|2022-01-30 17:04:20|295.8|290.4|295.9|290.5|295.9|290.5|295.8|290.4|12
1643562270000|2022-01-30 17:04:30|295.89|290.49|295.9|290.5|295.91|290.51|295.89|290.49|8
1643562280000|2022-01-30 17:04:40|295.89|290.49|295.88|290.48|295.9|290.5|295.88|290.48|10
1643562290000|2022-01-30 17:04:50|295.89|290.49|295.85|290.45|295.9|290.5|295.85|290.45|12
1643562300000|2022-01-30 17:05:00|295.88|290.48|295.85|290.45|295.9|290.5|295.85|290.45|8
1643562310000|2022-01-30 17:05:10|295.86|290.46|295.94|290.54|295.94|290.54|295.86|290.46|9
1643562320000|2022-01-30 17:05:20|296|290.6|296.32|290.92|296.33|290.93|296|290.6|15
1643562330000|2022-01-30 17:05:30|296.31|290.91|296.18|290.78|296.31|290.91|296.18|290.78|15
1643562340000|2022-01-30 17:05:40|296.15|290.75|296.17|290.77|296.17|290.77|296.1|290.7|14
1643562350000|2022-01-30 17:05:50|296.16|290.76|296.14|290.74|296.25|290.85|296.14|290.74|11
1643562360000|2022-01-30 17:06:00|296.15|290.75|296.15|290.75|296.17|290.77|296.15|290.75|6
1643562370000|2022-01-30 17:06:10|296.17|290.77|296.32|290.92|296.32|290.92|296.17|290.77|10
1643562380000|2022-01-30 17:06:20|296.33|290.93|296.25|290.85|296.33|290.93|296.25|290.85|14
1643562390000|2022-01-30 17:06:30|296.26|290.86|296.26|290.86|296.26|290.86|296.24|290.84|9
1643562400000|2022-01-30 17:06:40|296.27|290.87|296.31|290.91|296.32|290.92|296.27|290.87|11
1643562410000|2022-01-30 17:06:50|296.35|290.95|296.49|291.09|296.49|291.09|296.35|290.95|12
1643562420000|2022-01-30 17:07:00|296.5|291.1|296.51|291.11|296.51|291.11|296.49|291.09|6
1643562430000|2022-01-30 17:07:10|296.52|291.12|296.51|291.11|296.52|291.12|296.49|291.09|5
1643562440000|2022-01-30 17:07:20|296.5|291.1|296.45|291.05|296.5|291.1|296.45|291.05|11
1643562450000|2022-01-30 17:07:30|296.46|291.06|296.4|291|296.46|291.06|296.39|290.99|17
1643562460000|2022-01-30 17:07:40|296.39|290.99|296.39|290.99|296.4|291|296.39|290.99|9
1643562470000|2022-01-30 17:07:50|296.4|291|296.49|291.09|296.5|291.1|296.4|291|12
1643562480000|2022-01-30 17:08:00|296.48|291.08|296.48|291.08|296.5|291.1|296.46|291.06|10
1643562490000|2022-01-30 17:08:10|296.46|291.06|296.46|291.06|296.47|291.07|296.46|291.06|3
1643562500000|2022-01-30 17:08:20|296.49|291.09|296.44|291.04|296.49|291.09|296.44|291.04|25
1643562510000|2022-01-30 17:08:30|296.43|291.03|296.36|290.96|296.43|291.03|296.33|290.93|11
1643562520000|2022-01-30 17:08:40|296.37|290.97|296.43|291.03|296.44|291.04|296.37|290.97|17
1643562530000|2022-01-30 17:08:50|296.42|291.02|296.47|291.07|296.48|291.08|296.42|291.02|6
1643562540000|2022-01-30 17:09:00|296.48|291.08|296.57|291.17|296.57|291.17|296.47|291.07|9
1643562550000|2022-01-30 17:09:10|296.58|291.18|296.57|291.17|296.58|291.18|296.56|291.16|6
1643562560000|2022-01-30 17:09:20|296.58|291.18|296.57|291.17|296.58|291.18|296.57|291.17|2
1643562570000|2022-01-30 17:09:30|296.58|291.18|296.55|291.15|296.59|291.19|296.54|291.14|7
1643562580000|2022-01-30 17:09:40|296.56|291.16|296.54|291.14|296.56|291.16|296.54|291.14|3
1643562590000|2022-01-30 17:09:50|296.55|291.15|296.55|291.15|296.56|291.16|296.55|291.15|3
1643562600000|2022-01-30 17:10:00|296.54|291.14|296.49|291.09|296.54|291.14|296.49|291.09|8
1643562610000|2022-01-30 17:10:10|296.44|291.04|296.32|290.92|296.44|291.04|296.32|290.92|17
1643562620000|2022-01-30 17:10:20|296.3|290.9|296.29|290.89|296.31|290.91|296.27|290.87|10
1643562630000|2022-01-30 17:10:30|296.3|290.9|296.28|290.88|296.3|290.9|296.28|290.88|5
1643562640000|2022-01-30 17:10:40|296.29|290.89|296.3|290.9|296.31|290.91|296.28|290.88|9
1643562650000|2022-01-30 17:10:50|296.31|290.91|296.39|290.99|296.42|291.02|296.31|290.91|15
1643562660000|2022-01-30 17:11:00|296.4|291|296.43|291.03|296.43|291.03|296.4|291|5
1643562670000|2022-01-30 17:11:10|296.44|291.04|296.59|291.19|296.63|291.23|296.44|291.04|17
1643562680000|2022-01-30 17:11:20|296.58|291.18|296.63|291.23|296.67|291.27|296.58|291.18|11
1643562690000|2022-01-30 17:11:30|296.64|291.24|296.71|291.31|296.71|291.31|296.6|291.2|14
1643562700000|2022-01-30 17:11:40|296.72|291.32|296.69|291.29|296.72|291.32|296.69|291.29|10
1643562710000|2022-01-30 17:11:50|296.68|291.28|296.68|291.28|296.68|291.28|296.67|291.27|5
1643562720000|2022-01-30 17:12:00|296.67|291.27|296.72|291.32|296.73|291.33|296.66|291.26|19
1643562730000|2022-01-30 17:12:10|296.73|291.33|296.73|291.33|296.73|291.33|296.72|291.32|9
1643562740000|2022-01-30 17:12:20|296.72|291.32|296.61|291.21|296.73|291.33|296.61|291.21|13
1643562750000|2022-01-30 17:12:30|296.6|291.2|296.55|291.15|296.62|291.22|296.54|291.14|16
1643562760000|2022-01-30 17:12:40|296.56|291.16|296.63|291.23|296.63|291.23|296.56|291.16|10
1643562770000|2022-01-30 17:12:50|296.64|291.24|296.65|291.25|296.66|291.26|296.62|291.22|6
1643562780000|2022-01-30 17:13:00|296.64|291.24|296.64|291.24|296.66|291.26|296.64|291.24|5
1643562790000|2022-01-30 17:13:10|296.65|291.25|296.67|291.27|296.68|291.28|296.65|291.25|7
1643562800000|2022-01-30 17:13:20|296.66|291.26|296.61|291.21|296.66|291.26|296.61|291.21|9
1643562810000|2022-01-30 17:13:30|296.62|291.22|296.66|291.26|296.67|291.27|296.62|291.22|5
1643562820000|2022-01-30 17:13:40|296.67|291.27|296.63|291.23|296.67|291.27|296.63|291.23|4
1643562830000|2022-01-30 17:13:50|296.62|291.22|296.64|291.24|296.64|291.24|296.62|291.22|5
1643562840000|2022-01-30 17:14:00|296.66|291.26|296.72|291.32|296.73|291.33|296.66|291.26|7
1643562850000|2022-01-30 17:14:10|296.73|291.33|296.73|291.33|296.74|291.34|296.72|291.32|5
1643562860000|2022-01-30 17:14:20|296.72|291.32|296.73|291.33|296.73|291.33|296.72|291.32|2
1643562870000|2022-01-30 17:14:30|296.74|291.34|296.7|291.3|296.74|291.34|296.7|291.3|4
1643562880000|2022-01-30 17:14:40|296.71|291.31|296.72|291.32|296.72|291.32|296.69|291.29|7
1643562890000|2022-01-30 17:14:50|296.73|291.33|296.73|291.33|296.73|291.33|296.71|291.31|7
1643562900000|2022-01-30 17:15:00|296.72|291.32|296.72|291.32|296.73|291.33|296.71|291.31|7
1643562910000|2022-01-30 17:15:10|296.73|291.33|296.77|291.37|296.77|291.37|296.73|291.33|9
1643562920000|2022-01-30 17:15:20|296.78|291.38|296.76|291.36|296.78|291.38|296.76|291.36|3
1643562930000|2022-01-30 17:15:30|296.75|291.35|296.62|291.22|296.76|291.36|296.62|291.22|13
1643562940000|2022-01-30 17:15:40|296.61|291.21|296.64|291.24|296.64|291.24|296.61|291.21|4
1643562950000|2022-01-30 17:15:50|296.63|291.23|296.66|291.26|296.68|291.28|296.63|291.23|10
1643562960000|2022-01-30 17:16:00|296.68|291.28|296.67|291.27|296.69|291.29|296.66|291.26|10
1643562970000|2022-01-30 17:16:10|296.65|291.25|296.66|291.26|296.66|291.26|296.65|291.25|4
1643562980000|2022-01-30 17:16:20|296.67|291.27|296.67|291.27|296.68|291.28|296.67|291.27|3
1643562990000|2022-01-30 17:16:30|296.66|291.26|296.66|291.26|296.66|291.26|296.65|291.25|7
1643563000000|2022-01-30 17:16:40|296.65|291.25|296.65|291.25|296.66|291.26|296.65|291.25|5
1643563010000|2022-01-30 17:16:50|296.66|291.26|296.65|291.25|296.66|291.26|296.64|291.24|4
1643563020000|2022-01-30 17:17:00|296.71|291.31|296.83|291.43|296.83|291.43|296.67|291.27|9
1643563030000|2022-01-30 17:17:10|296.85|291.45|297.09|291.69|297.09|291.69|296.85|291.45|13
1643563040000|2022-01-30 17:17:20|297.1|291.7|297.14|291.74|297.14|291.74|297.08|291.68|5
1643563050000|2022-01-30 17:17:30|297.15|291.75|297.15|291.75|297.16|291.76|297.15|291.75|5
1643563060000|2022-01-30 17:17:40|297.16|291.76|297.17|291.77|297.17|291.77|297.16|291.76|2
1643563070000|2022-01-30 17:17:50|297.16|291.76|297.12|291.72|297.16|291.76|297.1|291.7|11
1643563080000|2022-01-30 17:18:00|297.13|291.73|297.18|291.78|297.19|291.79|297.13|291.73|17
1643563090000|2022-01-30 17:18:10|297.16|291.76|297.18|291.78|297.19|291.79|297.16|291.76|13
1643563100000|2022-01-30 17:18:20|297.19|291.79|297.17|291.77|297.19|291.79|297.15|291.75|17
1643563110000|2022-01-30 17:18:30|297.16|291.76|297.22|291.82|297.22|291.82|297.16|291.76|23
1643563120000|2022-01-30 17:18:40|297.21|291.81|297.18|291.78|297.22|291.82|297.16|291.76|14
1643563130000|2022-01-30 17:18:50|297.17|291.77|297|291.6|297.18|291.78|297|291.6|15
1643563140000|2022-01-30 17:19:00|296.99|291.59|297.01|291.61|297.01|291.61|296.99|291.59|5
1643563150000|2022-01-30 17:19:10|297.02|291.62|297.05|291.65|297.05|291.65|297.01|291.61|5
1643563160000|2022-01-30 17:19:20|297.07|291.67|297.12|291.72|297.12|291.72|297.07|291.67|11
1643563170000|2022-01-30 17:19:30|297.11|291.71|297.03|291.63|297.11|291.71|297.02|291.62|13
1643563180000|2022-01-30 17:19:40|297.04|291.64|297.04|291.64|297.04|291.64|297.03|291.63|5
1643563190000|2022-01-30 17:19:50|297.05|291.65|297.03|291.63|297.05|291.65|297.02|291.62|6
1643563200000|2022-01-30 17:20:00|297.02|291.62|297.05|291.65|297.06|291.66|297.02|291.62|6
1643563210000|2022-01-30 17:20:10|297.06|291.66|297.04|291.64|297.06|291.66|297.03|291.63|4
1643563220000|2022-01-30 17:20:20|297.05|291.65|297.05|291.65|297.06|291.66|297.05|291.65|3
1643563230000|2022-01-30 17:20:30|297.06|291.66|297.06|291.66|297.08|291.68|297.05|291.65|11
1643563240000|2022-01-30 17:20:40|297.07|291.67|297.07|291.67|297.07|291.67|297.07|291.67|1
1643563250000|2022-01-30 17:20:50|297.06|291.66|297.11|291.71|297.11|291.71|297.05|291.65|11
1643563260000|2022-01-30 17:21:00|297.14|291.74|297.12|291.72|297.14|291.74|297.11|291.71|10
1643563270000|2022-01-30 17:21:10|297.11|291.71|297.12|291.72|297.12|291.72|297.11|291.71|2
1643563280000|2022-01-30 17:21:20|297.13|291.73|297.16|291.76|297.17|291.77|297.13|291.73|9
1643563290000|2022-01-30 17:21:30|297.17|291.77|297.18|291.78|297.19|291.79|297.17|291.77|4
1643563300000|2022-01-30 17:21:40|297.17|291.77|297.19|291.79|297.19|291.79|297.16|291.76|10
1643563310000|2022-01-30 17:21:50|297.18|291.78|297.17|291.77|297.21|291.81|297.17|291.77|9
1643563320000|2022-01-30 17:22:00|297.16|291.76|297.07|291.67|297.16|291.76|297.04|291.64|13
1643563330000|2022-01-30 17:22:10|297.06|291.66|297.08|291.68|297.09|291.69|297.05|291.65|11
1643563340000|2022-01-30 17:22:20|297.07|291.67|297.07|291.67|297.08|291.68|297.06|291.66|10
1643563350000|2022-01-30 17:22:30|297.09|291.69|297.18|291.78|297.18|291.78|297.08|291.68|13
1643563360000|2022-01-30 17:22:40|297.19|291.79|297.54|292.14|297.59|292.19|297.19|291.79|30
1643563370000|2022-01-30 17:22:50|297.55|292.15|297.61|292.21|297.65|292.25|297.55|292.15|14
1643563380000|2022-01-30 17:23:00|297.63|292.23|297.63|292.23|297.65|292.25|297.62|292.22|6
1643563390000|2022-01-30 17:23:10|297.62|292.22|297.51|292.11|297.63|292.23|297.5|292.1|7
1643563400000|2022-01-30 17:23:20|297.5|292.1|297.65|292.25|297.66|292.26|297.49|292.09|16
1643563410000|2022-01-30 17:23:30|297.66|292.26|297.66|292.26|297.68|292.28|297.64|292.24|10
1643563420000|2022-01-30 17:23:40|297.67|292.27|297.67|292.27|297.68|292.28|297.65|292.25|11
1643563430000|2022-01-30 17:23:50|297.68|292.28|297.68|292.28|297.69|292.29|297.68|292.28|5
1643563440000|2022-01-30 17:24:00|297.67|292.27|297.74|292.34|297.74|292.34|297.67|292.27|7
1643563460000|2022-01-30 17:24:20|297.75|292.35|297.77|292.37|297.77|292.37|297.75|292.35|2
1643563470000|2022-01-30 17:24:30|297.78|292.38|297.69|292.29|297.78|292.38|297.69|292.29|7
1643563480000|2022-01-30 17:24:40|297.68|292.28|297.65|292.25|297.68|292.28|297.65|292.25|8
1643563490000|2022-01-30 17:24:50|297.64|292.24|297.59|292.19|297.67|292.27|297.59|292.19|10
1643563500000|2022-01-30 17:25:00|297.58|292.18|297.57|292.17|297.59|292.19|297.57|292.17|4
1643563510000|2022-01-30 17:25:10|297.58|292.18|297.53|292.13|297.58|292.18|297.52|292.12|9
1643563520000|2022-01-30 17:25:20|297.52|292.12|297.53|292.13|297.53|292.13|297.52|292.12|4
1643563530000|2022-01-30 17:25:30|297.52|292.12|297.47|292.07|297.53|292.13|297.46|292.06|9
1643563540000|2022-01-30 17:25:40|297.46|292.06|297.45|292.05|297.47|292.07|297.43|292.03|12
1643563550000|2022-01-30 17:25:50|297.42|292.02|297.4|292|297.42|292.02|297.4|292|5
1643563560000|2022-01-30 17:26:00|297.41|292.01|297.42|292.02|297.42|292.02|297.41|292.01|2
1643563570000|2022-01-30 17:26:10|297.43|292.03|297.41|292.01|297.43|292.03|297.4|292|7
1643563580000|2022-01-30 17:26:20|297.42|292.02|297.43|292.03|297.43|292.03|297.42|292.02|2
1643563590000|2022-01-30 17:26:30|297.42|292.02|297.4|292|297.42|292.02|297.4|292|2
1643563610000|2022-01-30 17:26:50|297.41|292.01|297.69|292.29|297.69|292.29|297.41|292.01|21
1643563620000|2022-01-30 17:27:00|297.68|292.28|297.51|292.11|297.68|292.28|297.51|292.11|16
1643563630000|2022-01-30 17:27:10|297.5|292.1|297.54|292.14|297.54|292.14|297.49|292.09|9
1643563640000|2022-01-30 17:27:20|297.58|292.18|297.64|292.24|297.65|292.25|297.58|292.18|14
1643563650000|2022-01-30 17:27:30|297.63|292.23|297.63|292.23|297.63|292.23|297.63|292.23|1
1643563660000|2022-01-30 17:27:40|297.62|292.22|297.64|292.24|297.65|292.25|297.62|292.22|5
1643563670000|2022-01-30 17:27:50|297.65|292.25|297.63|292.23|297.65|292.25|297.62|292.22|3
1643563680000|2022-01-30 17:28:00|297.62|292.22|297.78|292.38|297.78|292.38|297.62|292.22|18
1643563690000|2022-01-30 17:28:10|297.77|292.37|297.88|292.48|297.91|292.51|297.77|292.37|18
1643563700000|2022-01-30 17:28:20|297.89|292.49|297.87|292.47|297.89|292.49|297.86|292.46|6
1643563710000|2022-01-30 17:28:30|297.88|292.48|297.87|292.47|297.88|292.48|297.87|292.47|2
1643563720000|2022-01-30 17:28:40|297.89|292.49|297.89|292.49|297.9|292.5|297.88|292.48|5
1643563730000|2022-01-30 17:28:50|297.86|292.46|297.84|292.44|297.86|292.46|297.83|292.43|8
1643563740000|2022-01-30 17:29:00|297.83|292.43|297.83|292.43|297.83|292.43|297.8|292.4|10
1643563750000|2022-01-30 17:29:10|297.82|292.42|297.76|292.36|297.82|292.42|297.76|292.36|8
1643563760000|2022-01-30 17:29:20|297.77|292.37|297.78|292.38|297.78|292.38|297.76|292.36|8
1643563770000|2022-01-30 17:29:30|297.77|292.37|297.75|292.35|297.79|292.39|297.73|292.33|8
1643563780000|2022-01-30 17:29:40|297.76|292.36|297.77|292.37|297.78|292.38|297.75|292.35|6
1643563790000|2022-01-30 17:29:50|297.78|292.38|297.78|292.38|297.79|292.39|297.77|292.37|10
1643563800000|2022-01-30 17:30:00|297.77|292.37|297.87|292.47|297.87|292.47|297.77|292.37|12
1643563810000|2022-01-30 17:30:10|297.89|292.49|297.97|292.57|297.97|292.57|297.89|292.49|8
1643563820000|2022-01-30 17:30:20|297.98|292.58|297.93|292.53|297.99|292.59|297.93|292.53|7
1643563830000|2022-01-30 17:30:30|297.9|292.5|297.8|292.4|297.9|292.5|297.8|292.4|9
1643563840000|2022-01-30 17:30:40|297.81|292.41|297.81|292.41|297.83|292.43|297.81|292.41|5
1643563850000|2022-01-30 17:30:50|297.83|292.43|297.92|292.52|297.92|292.52|297.83|292.43|17
1643563860000|2022-01-30 17:31:00|297.94|292.54|297.92|292.52|297.94|292.54|297.92|292.52|4
1643563870000|2022-01-30 17:31:10|297.93|292.53|297.93|292.53|297.93|292.53|297.9|292.5|13
1643563880000|2022-01-30 17:31:20|297.92|292.52|297.92|292.52|297.94|292.54|297.91|292.51|13
1643563890000|2022-01-30 17:31:30|297.91|292.51|297.82|292.42|297.92|292.52|297.81|292.41|11
1643563900000|2022-01-30 17:31:40|297.8|292.4|297.8|292.4|297.82|292.42|297.79|292.39|11
1643563910000|2022-01-30 17:31:50|297.79|292.39|297.91|292.51|297.91|292.51|297.79|292.39|11
1643563920000|2022-01-30 17:32:00|297.9|292.5|297.91|292.51|297.91|292.51|297.89|292.49|6
1643563930000|2022-01-30 17:32:10|297.9|292.5|297.91|292.51|297.92|292.52|297.9|292.5|4
1643563940000|2022-01-30 17:32:20|297.9|292.5|297.89|292.49|297.91|292.51|297.88|292.48|7
1643563950000|2022-01-30 17:32:30|297.88|292.48|297.86|292.46|297.9|292.5|297.86|292.46|9
1643563960000|2022-01-30 17:32:40|297.85|292.45|297.86|292.46|297.86|292.46|297.85|292.45|6
1643563970000|2022-01-30 17:32:50|297.85|292.45|297.64|292.24|297.85|292.45|297.62|292.22|18
1643563980000|2022-01-30 17:33:00|297.63|292.23|297.67|292.27|297.67|292.27|297.62|292.22|6
1643563990000|2022-01-30 17:33:10|297.66|292.26|297.64|292.24|297.66|292.26|297.64|292.24|3
1643564000000|2022-01-30 17:33:20|297.63|292.23|297.66|292.26|297.66|292.26|297.63|292.23|7
1643564010000|2022-01-30 17:33:30|297.65|292.25|297.65|292.25|297.66|292.26|297.65|292.25|7
1643564020000|2022-01-30 17:33:40|297.66|292.26|297.67|292.27|297.67|292.27|297.65|292.25|6
1643564030000|2022-01-30 17:33:50|297.68|292.28|297.7|292.3|297.7|292.3|297.68|292.28|2
1643564040000|2022-01-30 17:34:00|297.68|292.28|297.67|292.27|297.68|292.28|297.67|292.27|6
1643564050000|2022-01-30 17:34:10|297.66|292.26|297.67|292.27|297.67|292.27|297.66|292.26|2
1643564060000|2022-01-30 17:34:20|297.68|292.28|297.69|292.29|297.69|292.29|297.68|292.28|4
1643564070000|2022-01-30 17:34:30|297.68|292.28|297.68|292.28|297.68|292.28|297.68|292.28|1
1643564080000|2022-01-30 17:34:40|297.67|292.27|297.67|292.27|297.68|292.28|297.67|292.27|5
1643564090000|2022-01-30 17:34:50|297.66|292.26|297.69|292.29|297.7|292.3|297.66|292.26|10
1643564100000|2022-01-30 17:35:00|297.68|292.28|297.69|292.29|297.7|292.3|297.68|292.28|4
1643564110000|2022-01-30 17:35:10|297.7|292.3|297.83|292.43|297.83|292.43|297.68|292.28|11
1643564120000|2022-01-30 17:35:20|297.84|292.44|297.8|292.4|297.85|292.45|297.8|292.4|14
1643564130000|2022-01-30 17:35:30|297.81|292.41|297.8|292.4|297.81|292.41|297.8|292.4|2
1643564140000|2022-01-30 17:35:40|297.79|292.39|297.77|292.37|297.79|292.39|297.77|292.37|12
1643564150000|2022-01-30 17:35:50|297.78|292.38|297.73|292.33|297.78|292.38|297.73|292.33|12
1643564160000|2022-01-30 17:36:00|297.74|292.34|297.68|292.28|297.74|292.34|297.68|292.28|5
1643564180000|2022-01-30 17:36:20|297.69|292.29|297.69|292.29|297.71|292.31|297.69|292.29|7
1643564190000|2022-01-30 17:36:30|297.68|292.28|297.63|292.23|297.68|292.28|297.63|292.23|7
1643564200000|2022-01-30 17:36:40|297.62|292.22|297.63|292.23|297.63|292.23|297.62|292.22|4
1643564210000|2022-01-30 17:36:50|297.64|292.24|297.73|292.33|297.73|292.33|297.64|292.24|9
1643564220000|2022-01-30 17:37:00|297.74|292.34|297.74|292.34|297.74|292.34|297.73|292.33|5
1643564230000|2022-01-30 17:37:10|297.73|292.33|297.76|292.36|297.76|292.36|297.73|292.33|8
1643564240000|2022-01-30 17:37:20|297.75|292.35|297.72|292.32|297.75|292.35|297.68|292.28|9
1643564250000|2022-01-30 17:37:30|297.71|292.31|297.7|292.3|297.71|292.31|297.67|292.27|17
1643564260000|2022-01-30 17:37:40|297.71|292.31|297.72|292.32|297.72|292.32|297.7|292.3|8
1643564270000|2022-01-30 17:37:50|297.71|292.31|297.74|292.34|297.74|292.34|297.71|292.31|11
1643564280000|2022-01-30 17:38:00|297.73|292.33|297.76|292.36|297.78|292.38|297.72|292.32|7
1643564290000|2022-01-30 17:38:10|297.77|292.37|297.76|292.36|297.79|292.39|297.76|292.36|6
1643564300000|2022-01-30 17:38:20|297.75|292.35|297.74|292.34|297.76|292.36|297.74|292.34|10
1643564310000|2022-01-30 17:38:30|297.73|292.33|297.73|292.33|297.73|292.33|297.72|292.32|3
1643564320000|2022-01-30 17:38:40|297.74|292.34|297.73|292.33|297.74|292.34|297.73|292.33|2
1643564330000|2022-01-30 17:38:50|297.74|292.34|297.73|292.33|297.74|292.34|297.73|292.33|2
1643564340000|2022-01-30 17:39:00|297.74|292.34|297.73|292.33|297.75|292.35|297.73|292.33|6
1643564350000|2022-01-30 17:39:10|297.74|292.34|297.74|292.34|297.75|292.35|297.74|292.34|3
1643564360000|2022-01-30 17:39:20|297.75|292.35|297.73|292.33|297.75|292.35|297.73|292.33|3
1643564370000|2022-01-30 17:39:30|297.74|292.34|297.75|292.35|297.75|292.35|297.74|292.34|4
1643564380000|2022-01-30 17:39:40|297.72|292.32|297.75|292.35|297.75|292.35|297.72|292.32|5
1643564390000|2022-01-30 17:39:50|297.76|292.36|297.81|292.41|297.81|292.41|297.76|292.36|4
1643564400000|2022-01-30 17:40:00|297.83|292.43|297.85|292.45|297.87|292.47|297.83|292.43|10
1643564410000|2022-01-30 17:40:10|297.86|292.46|297.85|292.45|297.86|292.46|297.85|292.45|4
1643564420000|2022-01-30 17:40:20|297.86|292.46|297.85|292.45|297.86|292.46|297.85|292.45|8
1643564430000|2022-01-30 17:40:30|297.84|292.44|297.84|292.44|297.84|292.44|297.84|292.44|1
1643564440000|2022-01-30 17:40:40|297.82|292.42|297.81|292.41|297.83|292.43|297.81|292.41|6
1643564450000|2022-01-30 17:40:50|297.82|292.42|297.84|292.44|297.85|292.45|297.81|292.41|7
1643564460000|2022-01-30 17:41:00|297.85|292.45|297.84|292.44|297.85|292.45|297.84|292.44|6
1643564470000|2022-01-30 17:41:10|297.85|292.45|297.85|292.45|297.85|292.45|297.85|292.45|1
1643564480000|2022-01-30 17:41:20|297.86|292.46|297.86|292.46|297.86|292.46|297.86|292.46|1
1643564490000|2022-01-30 17:41:30|297.85|292.45|297.85|292.45|297.85|292.45|297.85|292.45|1
1643564500000|2022-01-30 17:41:40|297.86|292.46|297.97|292.57|297.97|292.57|297.86|292.46|7
1643564510000|2022-01-30 17:41:50|297.98|292.58|298|292.6|298|292.6|297.97|292.57|6
1643564520000|2022-01-30 17:42:00|298.01|292.61|297.99|292.59|298.02|292.62|297.99|292.59|9
1643564530000|2022-01-30 17:42:10|298|292.6|297.94|292.54|298|292.6|297.91|292.51|17
1643564540000|2022-01-30 17:42:20|297.93|292.53|297.95|292.55|297.95|292.55|297.92|292.52|10
1643564550000|2022-01-30 17:42:30|297.94|292.54|297.93|292.53|297.95|292.55|297.92|292.52|7
1643564560000|2022-01-30 17:42:40|297.95|292.55|297.95|292.55|297.96|292.56|297.94|292.54|6
1643564570000|2022-01-30 17:42:50|297.97|292.57|297.78|292.38|298.06|292.66|297.78|292.38|30
1643564580000|2022-01-30 17:43:00|297.79|292.39|297.78|292.38|297.79|292.39|297.72|292.32|13
1643564590000|2022-01-30 17:43:10|297.8|292.4|297.84|292.44|297.85|292.45|297.8|292.4|10
1643564600000|2022-01-30 17:43:20|297.85|292.45|297.95|292.55|298.01|292.61|297.85|292.45|14
1643564610000|2022-01-30 17:43:30|297.92|292.52|297.84|292.44|297.92|292.52|297.83|292.43|9
1643564620000|2022-01-30 17:43:40|297.83|292.43|297.81|292.41|297.83|292.43|297.81|292.41|7
1643564630000|2022-01-30 17:43:50|297.82|292.42|297.82|292.42|297.83|292.43|297.82|292.42|5
1643564640000|2022-01-30 17:44:00|297.83|292.43|297.83|292.43|297.84|292.44|297.83|292.43|3
1643564650000|2022-01-30 17:44:10|297.84|292.44|297.83|292.43|297.84|292.44|297.83|292.43|2
1643564660000|2022-01-30 17:44:20|297.84|292.44|297.97|292.57|297.98|292.58|297.84|292.44|12
1643564670000|2022-01-30 17:44:30|297.98|292.58|298.08|292.68|298.08|292.68|297.98|292.58|13
1643564680000|2022-01-30 17:44:40|298.09|292.69|298.1|292.7|298.11|292.71|298.09|292.69|11
1643564690000|2022-01-30 17:44:50|298.11|292.71|298.09|292.69|298.12|292.72|298.09|292.69|7
1643564700000|2022-01-30 17:45:00|298.08|292.68|297.94|292.54|298.08|292.68|297.94|292.54|12
1643564710000|2022-01-30 17:45:10|297.93|292.53|297.93|292.53|297.93|292.53|297.92|292.52|5
1643564720000|2022-01-30 17:45:20|297.92|292.52|297.92|292.52|297.93|292.53|297.91|292.51|5
1643564730000|2022-01-30 17:45:30|297.91|292.51|297.9|292.5|297.91|292.51|297.87|292.47|7
1643564740000|2022-01-30 17:45:40|297.91|292.51|297.83|292.43|297.91|292.51|297.82|292.42|13
1643564750000|2022-01-30 17:45:50|297.82|292.42|297.81|292.41|297.82|292.42|297.81|292.41|4
1643564760000|2022-01-30 17:46:00|297.8|292.4|297.8|292.4|297.81|292.41|297.8|292.4|5
1643564770000|2022-01-30 17:46:10|297.82|292.42|297.82|292.42|297.82|292.42|297.81|292.41|3
1643564780000|2022-01-30 17:46:20|297.81|292.41|297.81|292.41|297.81|292.41|297.81|292.41|1
1643564790000|2022-01-30 17:46:30|297.8|292.4|297.82|292.42|297.82|292.42|297.8|292.4|6
1643564800000|2022-01-30 17:46:40|297.84|292.44|297.85|292.45|297.86|292.46|297.82|292.42|7
1643564810000|2022-01-30 17:46:50|297.84|292.44|297.84|292.44|297.85|292.45|297.83|292.43|5
1643564820000|2022-01-30 17:47:00|297.83|292.43|297.84|292.44|297.84|292.44|297.83|292.43|2
1643564830000|2022-01-30 17:47:10|297.85|292.45|297.85|292.45|297.85|292.45|297.85|292.45|1
1643564840000|2022-01-30 17:47:20|297.86|292.46|297.85|292.45|297.94|292.54|297.85|292.45|15
1643564850000|2022-01-30 17:47:30|297.83|292.43|297.78|292.38|297.84|292.44|297.78|292.38|8
1643564860000|2022-01-30 17:47:40|297.79|292.39|297.74|292.34|297.79|292.39|297.71|292.31|10
1643564870000|2022-01-30 17:47:50|297.72|292.32|297.72|292.32|297.72|292.32|297.72|292.32|1
1643564880000|2022-01-30 17:48:00|297.71|292.31|297.72|292.32|297.72|292.32|297.71|292.31|2
1643564890000|2022-01-30 17:48:10|297.69|292.29|297.66|292.26|297.7|292.3|297.66|292.26|9
1643564900000|2022-01-30 17:48:20|297.65|292.25|297.56|292.16|297.65|292.25|297.56|292.16|7
1643564910000|2022-01-30 17:48:30|297.55|292.15|297.58|292.18|297.58|292.18|297.54|292.14|8
1643564920000|2022-01-30 17:48:40|297.6|292.2|297.72|292.32|297.72|292.32|297.6|292.2|22
1643564930000|2022-01-30 17:48:50|297.71|292.31|297.61|292.21|297.72|292.32|297.61|292.21|17
1643564940000|2022-01-30 17:49:00|297.6|292.2|297.53|292.13|297.6|292.2|297.53|292.13|9
1643564970000|2022-01-30 17:49:30|297.54|292.14|297.54|292.14|297.54|292.14|297.54|292.14|1
1643564980000|2022-01-30 17:49:40|297.55|292.15|297.55|292.15|297.55|292.15|297.55|292.15|1
1643564990000|2022-01-30 17:49:50|297.56|292.16|297.7|292.3|297.7|292.3|297.56|292.16|13
1643565000000|2022-01-30 17:50:00|297.71|292.31|297.74|292.34|297.74|292.34|297.7|292.3|13
1643565010000|2022-01-30 17:50:10|297.75|292.35|297.76|292.36|297.77|292.37|297.75|292.35|4
1643565020000|2022-01-30 17:50:20|297.77|292.37|297.86|292.46|297.86|292.46|297.76|292.36|12
1643565030000|2022-01-30 17:50:30|297.87|292.47|298.09|292.69|298.1|292.7|297.86|292.46|21
1643565040000|2022-01-30 17:50:40|298.1|292.7|298.11|292.71|298.12|292.72|298.09|292.69|12
1643565050000|2022-01-30 17:50:50|298.1|292.7|297.94|292.54|298.1|292.7|297.93|292.53|18
1643565060000|2022-01-30 17:51:00|297.93|292.53|297.8|292.4|297.93|292.53|297.78|292.38|14
1643565070000|2022-01-30 17:51:10|297.79|292.39|297.8|292.4|297.8|292.4|297.78|292.38|6
1643565080000|2022-01-30 17:51:20|297.79|292.39|297.74|292.34|297.81|292.41|297.74|292.34|6
1643565090000|2022-01-30 17:51:30|297.75|292.35|297.79|292.39|297.79|292.39|297.75|292.35|17
1643565100000|2022-01-30 17:51:40|297.8|292.4|297.79|292.39|297.8|292.4|297.78|292.38|5
1643565110000|2022-01-30 17:51:50|297.8|292.4|297.93|292.53|297.93|292.53|297.79|292.39|11
1643565120000|2022-01-30 17:52:00|297.94|292.54|297.93|292.53|297.95|292.55|297.92|292.52|15
1643565130000|2022-01-30 17:52:10|297.94|292.54|298.02|292.62|298.03|292.63|297.92|292.52|12
1643565140000|2022-01-30 17:52:20|298.03|292.63|297.94|292.54|298.07|292.67|297.94|292.54|20
1643565150000|2022-01-30 17:52:30|297.95|292.55|297.95|292.55|297.96|292.56|297.93|292.53|9
1643565160000|2022-01-30 17:52:40|297.96|292.56|297.96|292.56|297.96|292.56|297.96|292.56|1
1643565170000|2022-01-30 17:52:50|297.94|292.54|297.94|292.54|297.96|292.56|297.93|292.53|8
1643565180000|2022-01-30 17:53:00|297.95|292.55|297.95|292.55|297.95|292.55|297.94|292.54|3
1643565190000|2022-01-30 17:53:10|297.94|292.54|297.9|292.5|297.94|292.54|297.9|292.5|3
1643565200000|2022-01-30 17:53:20|297.89|292.49|297.86|292.46|297.89|292.49|297.84|292.44|12
1643565210000|2022-01-30 17:53:30|297.85|292.45|297.85|292.45|297.85|292.45|297.85|292.45|1
1643565220000|2022-01-30 17:53:40|297.86|292.46|297.86|292.46|297.86|292.46|297.85|292.45|5
1643565230000|2022-01-30 17:53:50|297.85|292.45|297.85|292.45|297.87|292.47|297.85|292.45|7
1643565240000|2022-01-30 17:54:00|297.86|292.46|297.86|292.46|297.86|292.46|297.85|292.45|3
1643565250000|2022-01-30 17:54:10|297.85|292.45|297.85|292.45|297.86|292.46|297.85|292.45|9
1643565260000|2022-01-30 17:54:20|297.86|292.46|297.85|292.45|297.86|292.46|297.84|292.44|6
1643565270000|2022-01-30 17:54:30|297.84|292.44|297.84|292.44|297.84|292.44|297.84|292.44|1
1643565280000|2022-01-30 17:54:40|297.83|292.43|297.85|292.45|297.86|292.46|297.83|292.43|9
1643565290000|2022-01-30 17:54:50|297.84|292.44|297.94|292.54|297.94|292.54|297.84|292.44|9
1643565300000|2022-01-30 17:55:00|297.93|292.53|297.92|292.52|297.93|292.53|297.92|292.52|4
1643565310000|2022-01-30 17:55:10|297.93|292.53|297.93|292.53|297.93|292.53|297.92|292.52|3
1643565320000|2022-01-30 17:55:20|297.91|292.51|297.94|292.54|297.95|292.55|297.91|292.51|6
1643565330000|2022-01-30 17:55:30|297.93|292.53|297.93|292.53|297.93|292.53|297.93|292.53|1
1643565340000|2022-01-30 17:55:40|297.92|292.52|297.93|292.53|297.94|292.54|297.92|292.52|6
1643565350000|2022-01-30 17:55:50|297.94|292.54|297.94|292.54|297.95|292.55|297.93|292.53|11
1643565360000|2022-01-30 17:56:00|297.95|292.55|297.87|292.47|297.95|292.55|297.87|292.47|13
1643565370000|2022-01-30 17:56:10|297.88|292.48|297.74|292.34|297.88|292.48|297.7|292.3|16
1643565380000|2022-01-30 17:56:20|297.75|292.35|297.94|292.54|297.94|292.54|297.74|292.34|12
1643565390000|2022-01-30 17:56:30|297.95|292.55|297.97|292.57|297.97|292.57|297.95|292.55|11
1643565400000|2022-01-30 17:56:40|297.98|292.58|297.98|292.58|297.99|292.59|297.98|292.58|5
1643565410000|2022-01-30 17:56:50|297.97|292.57|297.91|292.51|297.97|292.57|297.9|292.5|6
1643565420000|2022-01-30 17:57:00|297.92|292.52|297.92|292.52|297.92|292.52|297.89|292.49|14
1643565430000|2022-01-30 17:57:10|297.91|292.51|298.04|292.64|298.04|292.64|297.91|292.51|15
1643565440000|2022-01-30 17:57:20|298.03|292.63|298.07|292.67|298.08|292.68|298.03|292.63|10
1643565450000|2022-01-30 17:57:30|298.06|292.66|298.06|292.66|298.06|292.66|298.06|292.66|1
1643565460000|2022-01-30 17:57:40|298.08|292.68|298.07|292.67|298.09|292.69|298.07|292.67|12
1643565470000|2022-01-30 17:57:50|298.06|292.66|297.83|292.43|298.06|292.66|297.83|292.43|14
1643565480000|2022-01-30 17:58:00|297.84|292.44|297.81|292.41|297.84|292.44|297.81|292.41|8
1643565490000|2022-01-30 17:58:10|297.78|292.38|297.77|292.37|297.78|292.38|297.77|292.37|2
1643565500000|2022-01-30 17:58:20|297.81|292.41|297.9|292.5|297.9|292.5|297.81|292.41|8
1643565510000|2022-01-30 17:58:30|297.91|292.51|297.9|292.5|297.93|292.53|297.9|292.5|15
1643565520000|2022-01-30 17:58:40|297.91|292.51|297.95|292.55|297.95|292.55|297.9|292.5|13
1643565530000|2022-01-30 17:58:50|297.96|292.56|298|292.6|298|292.6|297.95|292.55|11
1643565540000|2022-01-30 17:59:00|298.02|292.62|298.14|292.74|298.14|292.74|298.02|292.62|11
1643565550000|2022-01-30 17:59:10|298.13|292.73|298.09|292.69|298.13|292.73|298.09|292.69|10
1643565560000|2022-01-30 17:59:20|298.1|292.7|298.11|292.71|298.11|292.71|298.1|292.7|4
1643565570000|2022-01-30 17:59:30|298.12|292.72|298.12|292.72|298.13|292.73|298.12|292.72|3
1643565580000|2022-01-30 17:59:40|298.13|292.73|298.13|292.73|298.13|292.73|298.13|292.73|1
1643565590000|2022-01-30 17:59:50|298.12|292.72|298.12|292.72|298.12|292.72|298.12|292.72|1
1643565600000|2022-01-30 18:00:00|298.11|292.71|298.13|292.73|298.13|292.73|298.11|292.71|2
1643565610000|2022-01-30 18:00:10|298.14|292.74|298.15|292.75|298.17|292.77|298.13|292.73|11
1643565620000|2022-01-30 18:00:20|298.14|292.74|298.12|292.72|298.14|292.74|298.11|292.71|4
1643565630000|2022-01-30 18:00:30|298.11|292.71|298.1|292.7|298.11|292.71|298.09|292.69|6
1643565640000|2022-01-30 18:00:40|298.09|292.69|298.08|292.68|298.1|292.7|298.05|292.65|11
1643565650000|2022-01-30 18:00:50|298.07|292.67|298.05|292.65|298.09|292.69|298.05|292.65|8
1643565660000|2022-01-30 18:01:00|298.04|292.64|298.01|292.61|298.04|292.64|298|292.6|7
1643565670000|2022-01-30 18:01:10|298.02|292.62|298|292.6|298.04|292.64|298|292.6|9
1643565680000|2022-01-30 18:01:20|298.01|292.61|298.01|292.61|298.02|292.62|298.01|292.61|3
1643565690000|2022-01-30 18:01:30|298.02|292.62|298.01|292.61|298.02|292.62|298|292.6|4
1643565700000|2022-01-30 18:01:40|298|292.6|297.81|292.41|298|292.6|297.81|292.41|11
1643565710000|2022-01-30 18:01:50|297.79|292.39|297.79|292.39|297.81|292.41|297.79|292.39|8
1643565720000|2022-01-30 18:02:00|297.8|292.4|297.81|292.41|297.81|292.41|297.79|292.39|9
1643565730000|2022-01-30 18:02:10|297.8|292.4|297.81|292.41|297.81|292.41|297.8|292.4|2
1643565740000|2022-01-30 18:02:20|297.79|292.39|297.68|292.28|297.79|292.39|297.68|292.28|18
1643565750000|2022-01-30 18:02:30|297.69|292.29|297.63|292.23|297.69|292.29|297.63|292.23|6
1643565760000|2022-01-30 18:02:40|297.64|292.24|297.7|292.3|297.72|292.32|297.64|292.24|9
1643565770000|2022-01-30 18:02:50|297.69|292.29|297.69|292.29|297.7|292.3|297.68|292.28|9
1643565780000|2022-01-30 18:03:00|297.66|292.26|297.65|292.25|297.67|292.27|297.65|292.25|4
1643565790000|2022-01-30 18:03:10|297.63|292.23|297.61|292.21|297.63|292.23|297.61|292.21|5
1643565800000|2022-01-30 18:03:20|297.6|292.2|297.58|292.18|297.6|292.2|297.58|292.18|3
1643565810000|2022-01-30 18:03:30|297.59|292.19|297.59|292.19|297.59|292.19|297.59|292.19|1
1643565820000|2022-01-30 18:03:40|297.58|292.18|297.55|292.15|297.58|292.18|297.55|292.15|4
1643565830000|2022-01-30 18:03:50|297.56|292.16|297.56|292.16|297.56|292.16|297.55|292.15|5
1643565840000|2022-01-30 18:04:00|297.57|292.17|297.59|292.19|297.62|292.22|297.56|292.16|7
1643565850000|2022-01-30 18:04:10|297.6|292.2|297.59|292.19|297.6|292.2|297.59|292.19|6
1643565860000|2022-01-30 18:04:20|297.6|292.2|297.59|292.19|297.6|292.2|297.59|292.19|2
1643565870000|2022-01-30 18:04:30|297.6|292.2|297.59|292.19|297.6|292.2|297.59|292.19|2
1643565880000|2022-01-30 18:04:40|297.6|292.2|297.58|292.18|297.6|292.2|297.58|292.18|5
1643565890000|2022-01-30 18:04:50|297.59|292.19|297.59|292.19|297.59|292.19|297.59|292.19|1
1643565900000|2022-01-30 18:05:00|297.58|292.18|297.62|292.22|297.62|292.22|297.58|292.18|3
1643565910000|2022-01-30 18:05:10|297.61|292.21|297.61|292.21|297.62|292.22|297.61|292.21|3
1643565920000|2022-01-30 18:05:20|297.62|292.22|297.7|292.3|297.7|292.3|297.62|292.22|12
1643565930000|2022-01-30 18:05:30|297.71|292.31|297.9|292.5|297.9|292.5|297.71|292.31|13
1643565940000|2022-01-30 18:05:40|297.95|292.55|298.08|292.68|298.08|292.68|297.93|292.53|14
1643565950000|2022-01-30 18:05:50|298.09|292.69|298.01|292.61|298.09|292.69|298.01|292.61|10
1643565960000|2022-01-30 18:06:00|298.02|292.62|298.02|292.62|298.04|292.64|298.02|292.62|7
1643565970000|2022-01-30 18:06:10|298.01|292.61|298.03|292.63|298.03|292.63|298.01|292.61|7
1643565980000|2022-01-30 18:06:20|298.04|292.64|298.06|292.66|298.06|292.66|298.03|292.63|4
1643565990000|2022-01-30 18:06:30|298.05|292.65|298.04|292.64|298.06|292.66|298.04|292.64|4
1643566000000|2022-01-30 18:06:40|298.03|292.63|297.84|292.44|298.03|292.63|297.82|292.42|17
1643566010000|2022-01-30 18:06:50|297.85|292.45|297.89|292.49|297.89|292.49|297.85|292.45|7
1643566020000|2022-01-30 18:07:00|297.9|292.5|297.98|292.58|298|292.6|297.88|292.48|11
1643566030000|2022-01-30 18:07:10|298|292.6|298.01|292.61|298.1|292.7|298|292.6|16
1643566040000|2022-01-30 18:07:20|298.02|292.62|298|292.6|298.02|292.62|297.98|292.58|13
1643566050000|2022-01-30 18:07:30|297.99|292.59|297.97|292.57|297.99|292.59|297.97|292.57|6
1643566060000|2022-01-30 18:07:40|297.96|292.56|297.92|292.52|297.97|292.57|297.92|292.52|11
1643566070000|2022-01-30 18:07:50|297.88|292.48|297.91|292.51|297.91|292.51|297.88|292.48|3
1643566080000|2022-01-30 18:08:00|297.92|292.52|297.91|292.51|297.93|292.53|297.91|292.51|4
1643566090000|2022-01-30 18:08:10|297.92|292.52|297.92|292.52|297.92|292.52|297.91|292.51|5
1643566100000|2022-01-30 18:08:20|297.9|292.5|297.9|292.5|297.91|292.51|297.9|292.5|3
1643566110000|2022-01-30 18:08:30|297.89|292.49|297.9|292.5|297.9|292.5|297.89|292.49|2
1643566120000|2022-01-30 18:08:40|297.89|292.49|297.9|292.5|297.9|292.5|297.89|292.49|6
1643566130000|2022-01-30 18:08:50|297.89|292.49|297.87|292.47|297.89|292.49|297.87|292.47|5
1643566140000|2022-01-30 18:09:00|297.88|292.48|297.88|292.48|297.88|292.48|297.88|292.48|1
1643566150000|2022-01-30 18:09:10|297.87|292.47|297.91|292.51|297.92|292.52|297.87|292.47|10
1643566160000|2022-01-30 18:09:20|297.92|292.52|297.93|292.53|297.93|292.53|297.92|292.52|8
1643566170000|2022-01-30 18:09:30|297.92|292.52|297.92|292.52|297.92|292.52|297.92|292.52|1
1643566190000|2022-01-30 18:09:50|297.93|292.53|297.98|292.58|297.98|292.58|297.93|292.53|8
1643566200000|2022-01-30 18:10:00|297.97|292.57|297.97|292.57|298.02|292.62|297.96|292.56|15
1643566210000|2022-01-30 18:10:10|297.98|292.58|297.97|292.57|297.98|292.58|297.97|292.57|2
1643566220000|2022-01-30 18:10:20|297.96|292.56|297.99|292.59|297.99|292.59|297.96|292.56|8
1643566230000|2022-01-30 18:10:30|297.98|292.58|297.96|292.56|297.98|292.58|297.92|292.52|11
1643566240000|2022-01-30 18:10:40|297.97|292.57|297.97|292.57|297.97|292.57|297.97|292.57|1
1643566260000|2022-01-30 18:11:00|297.96|292.56|297.96|292.56|297.96|292.56|297.95|292.55|3
1643566270000|2022-01-30 18:11:10|297.95|292.55|297.98|292.58|297.98|292.58|297.95|292.55|8
1643566280000|2022-01-30 18:11:20|297.97|292.57|297.97|292.57|297.98|292.58|297.97|292.57|3
1643566310000|2022-01-30 18:11:50|297.96|292.56|297.97|292.57|297.97|292.57|297.96|292.56|2
1643566360000|2022-01-30 18:12:40|297.96|292.56|297.97|292.57|297.97|292.57|297.96|292.56|2
1643566370000|2022-01-30 18:12:50|297.98|292.58|297.98|292.58|297.98|292.58|297.97|292.57|3
1643566380000|2022-01-30 18:13:00|297.99|292.59|297.89|292.49|297.99|292.59|297.88|292.48|8
1643566390000|2022-01-30 18:13:10|297.88|292.48|297.82|292.42|297.89|292.49|297.82|292.42|9
1643566400000|2022-01-30 18:13:20|297.81|292.41|297.8|292.4|297.82|292.42|297.8|292.4|8
1643566410000|2022-01-30 18:13:30|297.81|292.41|297.97|292.57|297.98|292.58|297.81|292.41|18
1643566420000|2022-01-30 18:13:40|297.96|292.56|297.88|292.48|297.97|292.57|297.87|292.47|19
1643566430000|2022-01-30 18:13:50|297.89|292.49|297.88|292.48|297.89|292.49|297.88|292.48|6
1643566440000|2022-01-30 18:14:00|297.86|292.46|297.83|292.43|297.86|292.46|297.83|292.43|2
1643566450000|2022-01-30 18:14:10|297.84|292.44|297.83|292.43|297.85|292.45|297.82|292.42|9
1643566460000|2022-01-30 18:14:20|297.81|292.41|297.8|292.4|297.81|292.41|297.8|292.4|4
1643566470000|2022-01-30 18:14:30|297.81|292.41|297.8|292.4|297.81|292.41|297.8|292.4|4
1643566480000|2022-01-30 18:14:40|297.81|292.41|297.81|292.41|297.81|292.41|297.81|292.41|1
1643566490000|2022-01-30 18:14:50|297.82|292.42|297.83|292.43|297.83|292.43|297.82|292.42|2
1643566500000|2022-01-30 18:15:00|297.84|292.44|297.86|292.46|297.89|292.49|297.84|292.44|16
1643566510000|2022-01-30 18:15:10|297.87|292.47|297.85|292.45|297.87|292.47|297.84|292.44|9
1643566520000|2022-01-30 18:15:20|297.86|292.46|297.85|292.45|297.86|292.46|297.84|292.44|7
1643566530000|2022-01-30 18:15:30|297.86|292.46|298|292.6|298|292.6|297.85|292.45|11
1643566540000|2022-01-30 18:15:40|298.01|292.61|298.02|292.62|298.02|292.62|298.01|292.61|2
1643566550000|2022-01-30 18:15:50|298.03|292.63|298.03|292.63|298.03|292.63|298.03|292.63|1
1643566560000|2022-01-30 18:16:00|298.04|292.64|297.99|292.59|298.04|292.64|297.99|292.59|5
1643566570000|2022-01-30 18:16:10|297.98|292.58|297.98|292.58|298|292.6|297.97|292.57|12
1643566580000|2022-01-30 18:16:20|297.97|292.57|297.97|292.57|297.99|292.59|297.97|292.57|11
1643566590000|2022-01-30 18:16:30|297.98|292.58|298.05|292.65|298.05|292.65|297.98|292.58|14
1643566600000|2022-01-30 18:16:40|298.04|292.64|298.04|292.64|298.04|292.64|298.04|292.64|1
1643566610000|2022-01-30 18:16:50|298.05|292.65|298.04|292.64|298.05|292.65|298.04|292.64|10
1643566630000|2022-01-30 18:17:10|298.03|292.63|297.98|292.58|298.03|292.63|297.97|292.57|10
1643566640000|2022-01-30 18:17:20|297.97|292.57|297.97|292.57|297.97|292.57|297.97|292.57|1
1643566650000|2022-01-30 18:17:30|297.98|292.58|297.96|292.56|297.99|292.59|297.95|292.55|8
1643566660000|2022-01-30 18:17:40|297.95|292.55|297.85|292.45|297.95|292.55|297.84|292.44|15
1643566670000|2022-01-30 18:17:50|297.86|292.46|297.86|292.46|297.86|292.46|297.86|292.46|1
1643566680000|2022-01-30 18:18:00|297.85|292.45|297.85|292.45|297.86|292.46|297.85|292.45|3
1643566690000|2022-01-30 18:18:10|297.86|292.46|297.85|292.45|297.86|292.46|297.84|292.44|4
1643566700000|2022-01-30 18:18:20|297.84|292.44|297.84|292.44|297.85|292.45|297.84|292.44|3
1643566710000|2022-01-30 18:18:30|297.83|292.43|297.76|292.36|297.83|292.43|297.75|292.35|7
1643566720000|2022-01-30 18:18:40|297.75|292.35|297.62|292.22|297.76|292.36|297.62|292.22|11
1643566730000|2022-01-30 18:18:50|297.61|292.21|297.58|292.18|297.63|292.23|297.58|292.18|12
1643566740000|2022-01-30 18:19:00|297.59|292.19|297.52|292.12|297.59|292.19|297.52|292.12|10
1643566750000|2022-01-30 18:19:10|297.5|292.1|297.35|291.95|297.54|292.14|297.35|291.95|22
1643566760000|2022-01-30 18:19:20|297.34|291.94|297.2|291.8|297.34|291.94|297.19|291.79|23
1643566770000|2022-01-30 18:19:30|297.03|291.63|297.21|291.81|297.21|291.81|297.03|291.63|12
1643566780000|2022-01-30 18:19:40|297.22|291.82|297.2|291.8|297.22|291.82|297.2|291.8|5
1643566790000|2022-01-30 18:19:50|297.19|291.79|297.17|291.77|297.2|291.8|297.16|291.76|5
1643566800000|2022-01-30 18:20:00|297.16|291.76|297.1|291.7|297.17|291.77|297.1|291.7|11
1643566810000|2022-01-30 18:20:10|297.09|291.69|297.03|291.63|297.1|291.7|297.03|291.63|14
1643566820000|2022-01-30 18:20:20|297.01|291.61|296.87|291.47|297.01|291.61|296.87|291.47|15
1643566830000|2022-01-30 18:20:30|296.84|291.44|296.78|291.38|296.85|291.45|296.78|291.38|11
1643566840000|2022-01-30 18:20:40|296.79|291.39|297.15|291.75|297.15|291.75|296.78|291.38|22
1643566850000|2022-01-30 18:20:50|297.16|291.76|297.21|291.81|297.23|291.83|297.16|291.76|9
1643566860000|2022-01-30 18:21:00|297.2|291.8|297.06|291.66|297.2|291.8|297.06|291.66|19
1643566870000|2022-01-30 18:21:10|297.07|291.67|297.08|291.68|297.1|291.7|297.07|291.67|8
1643566880000|2022-01-30 18:21:20|297.05|291.65|297.04|291.64|297.06|291.66|297.03|291.63|6
1643566890000|2022-01-30 18:21:30|297.03|291.63|297.01|291.61|297.03|291.63|297|291.6|8
1643566900000|2022-01-30 18:21:40|297|291.6|296.99|291.59|297.01|291.61|296.99|291.59|10
1643566910000|2022-01-30 18:21:50|296.97|291.57|296.94|291.54|296.97|291.57|296.93|291.53|10
1643566920000|2022-01-30 18:22:00|296.93|291.53|296.93|291.53|296.94|291.54|296.93|291.53|3
1643566930000|2022-01-30 18:22:10|296.94|291.54|296.93|291.53|296.94|291.54|296.93|291.53|4
1643566940000|2022-01-30 18:22:20|296.92|291.52|297.04|291.64|297.04|291.64|296.92|291.52|10
1643566950000|2022-01-30 18:22:30|297.05|291.65|297.28|291.88|297.29|291.89|297.05|291.65|20
1643566960000|2022-01-30 18:22:40|297.27|291.87|297.28|291.88|297.28|291.88|297.27|291.87|4
1643566970000|2022-01-30 18:22:50|297.29|291.89|297.33|291.93|297.34|291.94|297.29|291.89|8
1643566980000|2022-01-30 18:23:00|297.34|291.94|297.29|291.89|297.34|291.94|297.29|291.89|10
1643566990000|2022-01-30 18:23:10|297.3|291.9|297.29|291.89|297.3|291.9|297.28|291.88|6
1643567000000|2022-01-30 18:23:20|297.28|291.88|297.38|291.98|297.38|291.98|297.28|291.88|10
1643567010000|2022-01-30 18:23:30|297.4|292|297.49|292.09|297.49|292.09|297.4|292|8
1643567020000|2022-01-30 18:23:40|297.48|292.08|297.48|292.08|297.48|292.08|297.48|292.08|1
1643567040000|2022-01-30 18:24:00|297.47|292.07|297.14|291.74|297.47|292.07|297.14|291.74|19
1643567050000|2022-01-30 18:24:10|297.16|291.76|297.19|291.79|297.21|291.81|297.16|291.76|7
1643567060000|2022-01-30 18:24:20|297.18|291.78|297.16|291.76|297.18|291.78|297.16|291.76|3
1643567070000|2022-01-30 18:24:30|297.17|291.77|297.25|291.85|297.25|291.85|297.16|291.76|7
1643567080000|2022-01-30 18:24:40|297.26|291.86|297.15|291.75|297.26|291.86|297.14|291.74|15
1643567090000|2022-01-30 18:24:50|297.14|291.74|297.15|291.75|297.15|291.75|297.12|291.72|14
1643567100000|2022-01-30 18:25:00|297.16|291.76|297.13|291.73|297.16|291.76|297.13|291.73|8
1643567110000|2022-01-30 18:25:10|297.14|291.74|297.06|291.66|297.14|291.74|297.04|291.64|10
1643567120000|2022-01-30 18:25:20|297.04|291.64|297.04|291.64|297.06|291.66|297.02|291.62|9
1643567130000|2022-01-30 18:25:30|297.06|291.66|297.21|291.81|297.21|291.81|297.06|291.66|14
1643567140000|2022-01-30 18:25:40|297.2|291.8|297.1|291.7|297.2|291.8|297.1|291.7|12
1643567150000|2022-01-30 18:25:50|297.11|291.71|297.17|291.77|297.17|291.77|297.11|291.71|8
1643567160000|2022-01-30 18:26:00|297.18|291.78|297.24|291.84|297.24|291.84|297.18|291.78|9
1643567170000|2022-01-30 18:26:10|297.25|291.85|297.3|291.9|297.3|291.9|297.25|291.85|9
1643567180000|2022-01-30 18:26:20|297.31|291.91|297.39|291.99|297.41|292.01|297.31|291.91|14
1643567190000|2022-01-30 18:26:30|297.42|292.02|297.44|292.04|297.44|292.04|297.41|292.01|5
1643567200000|2022-01-30 18:26:40|297.49|292.09|297.3|291.9|297.49|292.09|297.3|291.9|10
1643567210000|2022-01-30 18:26:50|297.29|291.89|297.23|291.83|297.29|291.89|297.21|291.81|19
1643567220000|2022-01-30 18:27:00|297.22|291.82|297.12|291.72|297.22|291.82|297.11|291.71|15
1643567230000|2022-01-30 18:27:10|297.14|291.74|297.12|291.72|297.14|291.74|297.1|291.7|10
1643567240000|2022-01-30 18:27:20|297.13|291.73|297.33|291.93|297.33|291.93|297.13|291.73|16
1643567250000|2022-01-30 18:27:30|297.34|291.94|297.34|291.94|297.41|292.01|297.32|291.92|17
1643567260000|2022-01-30 18:27:40|297.35|291.95|297.35|291.95|297.36|291.96|297.35|291.95|3
1643567270000|2022-01-30 18:27:50|297.34|291.94|297.22|291.82|297.35|291.95|297.22|291.82|14
1643567280000|2022-01-30 18:28:00|297.23|291.83|297.27|291.87|297.31|291.91|297.23|291.83|10
1643567290000|2022-01-30 18:28:10|297.29|291.89|297.32|291.92|297.32|291.92|297.28|291.88|7
1643567300000|2022-01-30 18:28:20|297.33|291.93|297.34|291.94|297.34|291.94|297.33|291.93|4
1643567310000|2022-01-30 18:28:30|297.33|291.93|297.33|291.93|297.33|291.93|297.29|291.89|15
1643567320000|2022-01-30 18:28:40|297.35|291.95|297.48|292.08|297.48|292.08|297.35|291.95|17
1643567330000|2022-01-30 18:28:50|297.47|292.07|297.39|291.99|297.47|292.07|297.39|291.99|9
1643567340000|2022-01-30 18:29:00|297.4|292|297.45|292.05|297.45|292.05|297.4|292|7
1643567350000|2022-01-30 18:29:10|297.48|292.08|297.51|292.11|297.52|292.12|297.48|292.08|6
1643567360000|2022-01-30 18:29:20|297.5|292.1|297.52|292.12|297.52|292.12|297.5|292.1|7
1643567370000|2022-01-30 18:29:30|297.51|292.11|297.43|292.03|297.52|292.12|297.43|292.03|13
1643567380000|2022-01-30 18:29:40|297.42|292.02|297.36|291.96|297.42|292.02|297.36|291.96|10
1643567390000|2022-01-30 18:29:50|297.35|291.95|297.4|292|297.41|292.01|297.34|291.94|13
1643567400000|2022-01-30 18:30:00|297.39|291.99|297.25|291.85|297.39|291.99|297.25|291.85|23
1643567410000|2022-01-30 18:30:10|297.27|291.87|297.35|291.95|297.35|291.95|297.27|291.87|10
1643567420000|2022-01-30 18:30:20|297.34|291.94|297.25|291.85|297.34|291.94|297.23|291.83|13
1643567430000|2022-01-30 18:30:30|297.26|291.86|297.33|291.93|297.48|292.08|297.26|291.86|15
1643567440000|2022-01-30 18:30:40|297.36|291.96|297.34|291.94|297.38|291.98|297.34|291.94|9
1643567450000|2022-01-30 18:30:50|297.35|291.95|297.39|291.99|297.39|291.99|297.34|291.94|8
1643567460000|2022-01-30 18:31:00|297.4|292|297.29|291.89|297.41|292.01|297.29|291.89|19
1643567470000|2022-01-30 18:31:10|297.3|291.9|297.34|291.94|297.35|291.95|297.3|291.9|7
1643567480000|2022-01-30 18:31:20|297.35|291.95|297.35|291.95|297.35|291.95|297.35|291.95|1
1643567490000|2022-01-30 18:31:30|297.36|291.96|297.35|291.95|297.36|291.96|297.35|291.95|4
1643567500000|2022-01-30 18:31:40|297.36|291.96|297.37|291.97|297.38|291.98|297.36|291.96|6
1643567510000|2022-01-30 18:31:50|297.36|291.96|297.38|291.98|297.38|291.98|297.36|291.96|3
1643567520000|2022-01-30 18:32:00|297.39|291.99|297.31|291.91|297.39|291.99|297.31|291.91|11
1643567530000|2022-01-30 18:32:10|297.32|291.92|297.34|291.94|297.34|291.94|297.32|291.92|2
1643567540000|2022-01-30 18:32:20|297.33|291.93|297.31|291.91|297.33|291.93|297.31|291.91|5
1643567550000|2022-01-30 18:32:30|297.3|291.9|297.21|291.81|297.3|291.9|297.21|291.81|9
1643567560000|2022-01-30 18:32:40|297.22|291.82|297.21|291.81|297.22|291.82|297.21|291.81|4
1643567570000|2022-01-30 18:32:50|297.22|291.82|297.22|291.82|297.22|291.82|297.21|291.81|5
1643567580000|2022-01-30 18:33:00|297.21|291.81|297.21|291.81|297.21|291.81|297.21|291.81|1
1643567590000|2022-01-30 18:33:10|297.2|291.8|297.09|291.69|297.21|291.81|297.09|291.69|10
1643567600000|2022-01-30 18:33:20|297.07|291.67|297.01|291.61|297.08|291.68|297.01|291.61|4
1643567610000|2022-01-30 18:33:30|296.98|291.58|296.97|291.57|296.98|291.58|296.97|291.57|6
1643567620000|2022-01-30 18:33:40|296.98|291.58|296.97|291.57|296.98|291.58|296.97|291.57|4
1643567630000|2022-01-30 18:33:50|296.98|291.58|297|291.6|297|291.6|296.98|291.58|3
1643567640000|2022-01-30 18:34:00|296.99|291.59|297|291.6|297|291.6|296.99|291.59|4
1643567650000|2022-01-30 18:34:10|297.01|291.61|297|291.6|297.01|291.61|296.99|291.59|8
1643567660000|2022-01-30 18:34:20|296.99|291.59|296.92|291.52|296.99|291.59|296.88|291.48|14
1643567670000|2022-01-30 18:34:30|296.93|291.53|296.92|291.52|296.93|291.53|296.89|291.49|6
1643567680000|2022-01-30 18:34:40|296.91|291.51|296.87|291.47|296.92|291.52|296.87|291.47|9
1643567690000|2022-01-30 18:34:50|296.86|291.46|296.82|291.42|296.86|291.46|296.81|291.41|14
1643567700000|2022-01-30 18:35:00|296.83|291.43|296.9|291.5|296.91|291.51|296.82|291.42|12
1643567710000|2022-01-30 18:35:10|296.91|291.51|296.91|291.51|296.91|291.51|296.9|291.5|3
1643567730000|2022-01-30 18:35:30|296.9|291.5|296.91|291.51|296.91|291.51|296.9|291.5|4
1643567740000|2022-01-30 18:35:40|296.9|291.5|296.91|291.51|296.91|291.51|296.9|291.5|2
1643567750000|2022-01-30 18:35:50|296.92|291.52|296.96|291.56|296.97|291.57|296.92|291.52|6
1643567760000|2022-01-30 18:36:00|296.97|291.57|297|291.6|297|291.6|296.96|291.56|6
1643567770000|2022-01-30 18:36:10|297.01|291.61|297.11|291.71|297.11|291.71|297.01|291.61|12
1643567780000|2022-01-30 18:36:20|297.12|291.72|297.12|291.72|297.13|291.73|297.12|291.72|3
1643567790000|2022-01-30 18:36:30|297.13|291.73|297.18|291.78|297.19|291.79|297.13|291.73|11
1643567800000|2022-01-30 18:36:40|297.19|291.79|297.28|291.88|297.28|291.88|297.19|291.79|15
1643567810000|2022-01-30 18:36:50|297.27|291.87|297.31|291.91|297.35|291.95|297.27|291.87|16
1643567820000|2022-01-30 18:37:00|297.3|291.9|297.21|291.81|297.3|291.9|297.2|291.8|10
1643567830000|2022-01-30 18:37:10|297.2|291.8|297.15|291.75|297.21|291.81|297.14|291.74|8
1643567840000|2022-01-30 18:37:20|297.16|291.76|297.14|291.74|297.16|291.76|297.14|291.74|5
1643567850000|2022-01-30 18:37:30|297.15|291.75|297.12|291.72|297.15|291.75|297.11|291.71|7
1643567860000|2022-01-30 18:37:40|297.1|291.7|296.89|291.49|297.1|291.7|296.89|291.49|17
1643567870000|2022-01-30 18:37:50|296.88|291.48|296.82|291.42|296.9|291.5|296.82|291.42|9
1643567880000|2022-01-30 18:38:00|296.8|291.4|296.78|291.38|296.81|291.41|296.78|291.38|4
1643567890000|2022-01-30 18:38:10|296.77|291.37|296.77|291.37|296.78|291.38|296.77|291.37|3
1643567900000|2022-01-30 18:38:20|296.79|291.39|296.75|291.35|296.79|291.39|296.74|291.34|7
1643567910000|2022-01-30 18:38:30|296.76|291.36|296.77|291.37|296.78|291.38|296.75|291.35|8
1643567920000|2022-01-30 18:38:40|296.76|291.36|296.76|291.36|296.77|291.37|296.76|291.36|7
1643567930000|2022-01-30 18:38:50|296.75|291.35|296.76|291.36|296.76|291.36|296.74|291.34|4
1643567940000|2022-01-30 18:39:00|296.77|291.37|296.76|291.36|296.77|291.37|296.73|291.33|4
1643567950000|2022-01-30 18:39:10|296.75|291.35|296.77|291.37|296.77|291.37|296.75|291.35|5
1643567960000|2022-01-30 18:39:20|296.76|291.36|296.78|291.38|296.79|291.39|296.76|291.36|5
1643567980000|2022-01-30 18:39:40|296.77|291.37|296.77|291.37|296.77|291.37|296.77|291.37|1
1643567990000|2022-01-30 18:39:50|296.75|291.35|296.75|291.35|296.76|291.36|296.75|291.35|5
1643568000000|2022-01-30 18:40:00|296.76|291.36|296.74|291.34|296.76|291.36|296.74|291.34|3
1643568010000|2022-01-30 18:40:10|296.69|291.29|296.68|291.28|296.69|291.29|296.68|291.28|6
1643568020000|2022-01-30 18:40:20|296.67|291.27|296.67|291.27|296.67|291.27|296.67|291.27|1
1643568030000|2022-01-30 18:40:30|296.66|291.26|296.73|291.33|296.73|291.33|296.66|291.26|9
1643568040000|2022-01-30 18:40:40|296.74|291.34|296.76|291.36|296.76|291.36|296.74|291.34|9
1643568050000|2022-01-30 18:40:50|296.78|291.38|296.86|291.46|296.86|291.46|296.78|291.38|16
1643568060000|2022-01-30 18:41:00|296.87|291.47|296.85|291.45|296.88|291.48|296.83|291.43|10
1643568070000|2022-01-30 18:41:10|296.84|291.44|296.88|291.48|296.89|291.49|296.84|291.44|14
1643568080000|2022-01-30 18:41:20|296.86|291.46|296.87|291.47|296.88|291.48|296.86|291.46|8
1643568090000|2022-01-30 18:41:30|296.86|291.46|296.84|291.44|296.87|291.47|296.84|291.44|3
1643568100000|2022-01-30 18:41:40|296.83|291.43|296.89|291.49|296.89|291.49|296.83|291.43|12
1643568110000|2022-01-30 18:41:50|296.9|291.5|296.83|291.43|296.9|291.5|296.83|291.43|6
1643568120000|2022-01-30 18:42:00|296.84|291.44|296.85|291.45|296.87|291.47|296.84|291.44|13
1643568130000|2022-01-30 18:42:10|296.84|291.44|296.85|291.45|296.86|291.46|296.84|291.44|10
1643568140000|2022-01-30 18:42:20|296.86|291.46|296.86|291.46|296.87|291.47|296.84|291.44|14
1643568150000|2022-01-30 18:42:30|296.87|291.47|296.89|291.49|296.89|291.49|296.86|291.46|8
1643568160000|2022-01-30 18:42:40|296.88|291.48|296.88|291.48|296.88|291.48|296.88|291.48|1
1643568170000|2022-01-30 18:42:50|296.87|291.47|296.87|291.47|296.88|291.48|296.87|291.47|3
1643568180000|2022-01-30 18:43:00|296.86|291.46|296.87|291.47|296.89|291.49|296.86|291.46|7
1643568200000|2022-01-30 18:43:20|296.86|291.46|296.85|291.45|296.86|291.46|296.85|291.45|4
1643568210000|2022-01-30 18:43:30|296.82|291.42|296.77|291.37|296.83|291.43|296.77|291.37|6
1643568220000|2022-01-30 18:43:40|296.76|291.36|296.74|291.34|296.76|291.36|296.74|291.34|5
1643568230000|2022-01-30 18:43:50|296.73|291.33|296.79|291.39|296.8|291.4|296.73|291.33|12
1643568240000|2022-01-30 18:44:00|296.8|291.4|296.85|291.45|296.85|291.45|296.8|291.4|7
1643568250000|2022-01-30 18:44:10|296.86|291.46|297.02|291.62|297.03|291.63|296.85|291.45|15
1643568260000|2022-01-30 18:44:20|297.03|291.63|297.06|291.66|297.06|291.66|297.02|291.62|5
1643568270000|2022-01-30 18:44:30|297.05|291.65|297.03|291.63|297.06|291.66|297.02|291.62|8
1643568280000|2022-01-30 18:44:40|297.04|291.64|297|291.6|297.04|291.64|296.99|291.59|7
1643568290000|2022-01-30 18:44:50|296.99|291.59|296.99|291.59|297|291.6|296.99|291.59|3
1643568300000|2022-01-30 18:45:00|297|291.6|296.99|291.59|297|291.6|296.98|291.58|4
1643568310000|2022-01-30 18:45:10|296.98|291.58|296.91|291.51|296.98|291.58|296.91|291.51|9
1643568320000|2022-01-30 18:45:20|296.92|291.52|296.89|291.49|296.93|291.53|296.89|291.49|4
1643568330000|2022-01-30 18:45:30|296.9|291.5|296.87|291.47|296.9|291.5|296.86|291.46|5
1643568340000|2022-01-30 18:45:40|296.86|291.46|296.87|291.47|296.87|291.47|296.85|291.45|6
1643568350000|2022-01-30 18:45:50|296.88|291.48|296.86|291.46|296.88|291.48|296.86|291.46|2
1643568360000|2022-01-30 18:46:00|296.85|291.45|296.85|291.45|296.86|291.46|296.84|291.44|5
1643568370000|2022-01-30 18:46:10|296.84|291.44|296.86|291.46|296.87|291.47|296.84|291.44|5
1643568390000|2022-01-30 18:46:30|296.87|291.47|296.87|291.47|296.87|291.47|296.87|291.47|1
1643568400000|2022-01-30 18:46:40|296.86|291.46|296.85|291.45|296.86|291.46|296.85|291.45|2
1643568410000|2022-01-30 18:46:50|296.84|291.44|296.84|291.44|296.84|291.44|296.84|291.44|1
1643568420000|2022-01-30 18:47:00|296.83|291.43|296.83|291.43|296.83|291.43|296.83|291.43|1
1643568430000|2022-01-30 18:47:10|296.82|291.42|296.83|291.43|296.83|291.43|296.82|291.42|4
1643568440000|2022-01-30 18:47:20|296.82|291.42|296.83|291.43|296.83|291.43|296.82|291.42|2
1643568450000|2022-01-30 18:47:30|296.82|291.42|296.81|291.41|296.82|291.42|296.8|291.4|4
1643568460000|2022-01-30 18:47:40|296.8|291.4|296.8|291.4|296.8|291.4|296.79|291.39|3
1643568470000|2022-01-30 18:47:50|296.78|291.38|296.79|291.39|296.79|291.39|296.78|291.38|2
1643568480000|2022-01-30 18:48:00|296.78|291.38|296.78|291.38|296.78|291.38|296.78|291.38|1
1643568490000|2022-01-30 18:48:10|296.77|291.37|296.78|291.38|296.78|291.38|296.77|291.37|6
1643568500000|2022-01-30 18:48:20|296.77|291.37|296.77|291.37|296.77|291.37|296.77|291.37|1
1643568530000|2022-01-30 18:48:50|296.78|291.38|296.74|291.34|296.78|291.38|296.74|291.34|5
1643568540000|2022-01-30 18:49:00|296.75|291.35|296.8|291.4|296.8|291.4|296.73|291.33|9
1643568550000|2022-01-30 18:49:10|296.81|291.41|296.83|291.43|296.83|291.43|296.81|291.41|3
1643568560000|2022-01-30 18:49:20|296.82|291.42|296.82|291.42|296.82|291.42|296.82|291.42|1
1643568570000|2022-01-30 18:49:30|296.83|291.43|296.83|291.43|296.83|291.43|296.83|291.43|1
1643568580000|2022-01-30 18:49:40|296.84|291.44|296.92|291.52|296.93|291.53|296.84|291.44|10
1643568610000|2022-01-30 18:50:10|296.93|291.53|297.08|291.68|297.08|291.68|296.93|291.53|13
1643568620000|2022-01-30 18:50:20|297.07|291.67|297.07|291.67|297.08|291.68|297.07|291.67|11
1643568630000|2022-01-30 18:50:30|297.08|291.68|296.98|291.58|297.09|291.69|296.95|291.55|16
1643568640000|2022-01-30 18:50:40|297|291.6|297|291.6|297|291.6|297|291.6|1
1643568650000|2022-01-30 18:50:50|296.99|291.59|297|291.6|297|291.6|296.99|291.59|4
1643568660000|2022-01-30 18:51:00|296.99|291.59|296.98|291.58|297|291.6|296.98|291.58|4
1643568670000|2022-01-30 18:51:10|296.97|291.57|296.84|291.44|296.98|291.58|296.84|291.44|7
1643568680000|2022-01-30 18:51:20|296.83|291.43|296.71|291.31|296.83|291.43|296.69|291.29|15
1643568690000|2022-01-30 18:51:30|296.7|291.3|296.71|291.31|296.74|291.34|296.7|291.3|10
1643568700000|2022-01-30 18:51:40|296.72|291.32|296.69|291.29|296.72|291.32|296.69|291.29|7
1643568710000|2022-01-30 18:51:50|296.7|291.3|296.66|291.26|296.7|291.3|296.65|291.25|12
1643568720000|2022-01-30 18:52:00|296.65|291.25|296.62|291.22|296.65|291.25|296.62|291.22|6
1643568730000|2022-01-30 18:52:10|296.63|291.23|296.37|290.97|296.63|291.23|296.37|290.97|15
1643568740000|2022-01-30 18:52:20|296.4|291|296.45|291.05|296.5|291.1|296.35|290.95|14
1643568750000|2022-01-30 18:52:30|296.39|290.99|296.42|291.02|296.42|291.02|296.39|290.99|5
1643568760000|2022-01-30 18:52:40|296.41|291.01|296.4|291|296.42|291.02|296.4|291|10
1643568770000|2022-01-30 18:52:50|296.39|290.99|296.38|290.98|296.39|290.99|296.38|290.98|2
1643568790000|2022-01-30 18:53:10|296.39|290.99|296.39|290.99|296.39|290.99|296.39|290.99|1
1643568800000|2022-01-30 18:53:20|296.4|291|296.38|290.98|296.4|291|296.38|290.98|7
1643568810000|2022-01-30 18:53:30|296.37|290.97|296.28|290.88|296.37|290.97|296.28|290.88|10
1643568820000|2022-01-30 18:53:40|296.29|290.89|296.24|290.84|296.29|290.89|296.24|290.84|6
1643568830000|2022-01-30 18:53:50|296.19|290.79|296.19|290.79|296.19|290.79|296.19|290.79|1
1643568840000|2022-01-30 18:54:00|296.18|290.78|296.14|290.74|296.18|290.78|296.14|290.74|8
1643568850000|2022-01-30 18:54:10|296.12|290.72|296.14|290.74|296.15|290.75|296.12|290.72|6
1643568860000|2022-01-30 18:54:20|296.13|290.73|296.04|290.64|296.13|290.73|296.04|290.64|7
1643568870000|2022-01-30 18:54:30|296.05|290.65|295.99|290.59|296.06|290.66|295.98|290.58|7
1643568880000|2022-01-30 18:54:40|295.98|290.58|295.9|290.5|295.98|290.58|295.88|290.48|16
1643568890000|2022-01-30 18:54:50|295.89|290.49|296.05|290.65|296.07|290.67|295.89|290.49|14
1643568900000|2022-01-30 18:55:00|296.04|290.64|296.05|290.65|296.06|290.66|296.04|290.64|4
1643568910000|2022-01-30 18:55:10|296.06|290.66|296.03|290.63|296.06|290.66|296.03|290.63|2
1643568920000|2022-01-30 18:55:20|296.04|290.64|296.05|290.65|296.05|290.65|296.03|290.63|7
1643568930000|2022-01-30 18:55:30|296.06|290.66|296.35|290.95|296.35|290.95|296.05|290.65|20
1643568940000|2022-01-30 18:55:40|296.36|290.96|296.39|290.99|296.39|290.99|296.36|290.96|6
1643568950000|2022-01-30 18:55:50|296.4|291|296.36|290.96|296.4|291|296.35|290.95|10
1643568980000|2022-01-30 18:56:20|296.37|290.97|296.37|290.97|296.37|290.97|296.37|290.97|1
1643568990000|2022-01-30 18:56:30|296.36|290.96|296.32|290.92|296.36|290.96|296.32|290.92|8
1643569000000|2022-01-30 18:56:40|296.3|290.9|296.29|290.89|296.3|290.9|296.29|290.89|4
1643569010000|2022-01-30 18:56:50|296.3|290.9|296.3|290.9|296.3|290.9|296.29|290.89|3
1643569020000|2022-01-30 18:57:00|296.32|290.92|296.54|291.14|296.54|291.14|296.32|290.92|15
1643569030000|2022-01-30 18:57:10|296.53|291.13|296.54|291.14|296.54|291.14|296.53|291.13|4
1643569040000|2022-01-30 18:57:20|296.55|291.15|296.55|291.15|296.55|291.15|296.55|291.15|1
1643569050000|2022-01-30 18:57:30|296.54|291.14|296.48|291.08|296.56|291.16|296.48|291.08|8
1643569060000|2022-01-30 18:57:40|296.49|291.09|296.44|291.04|296.49|291.09|296.44|291.04|6
1643569070000|2022-01-30 18:57:50|296.43|291.03|296.4|291|296.44|291.04|296.4|291|4
1643569080000|2022-01-30 18:58:00|296.41|291.01|296.38|290.98|296.41|291.01|296.38|290.98|4
1643569090000|2022-01-30 18:58:10|296.39|290.99|296.46|291.06|296.47|291.07|296.39|290.99|10
1643569100000|2022-01-30 18:58:20|296.47|291.07|296.47|291.07|296.47|291.07|296.47|291.07|1
1643569110000|2022-01-30 18:58:30|296.46|291.06|296.5|291.1|296.5|291.1|296.46|291.06|5
1643569120000|2022-01-30 18:58:40|296.49|291.09|296.49|291.09|296.49|291.09|296.48|291.08|3
1643569130000|2022-01-30 18:58:50|296.5|291.1|296.49|291.09|296.51|291.11|296.48|291.08|5
1643569140000|2022-01-30 18:59:00|296.5|291.1|296.5|291.1|296.5|291.1|296.5|291.1|1
1643569160000|2022-01-30 18:59:20|296.49|291.09|296.48|291.08|296.5|291.1|296.48|291.08|4
1643569170000|2022-01-30 18:59:30|296.47|291.07|296.46|291.06|296.47|291.07|296.46|291.06|2
1643569180000|2022-01-30 18:59:40|296.47|291.07|296.46|291.06|296.47|291.07|296.46|291.06|2
1643569200000|2022-01-30 19:00:00|296.45|291.05|296.39|290.99|296.45|291.05|296.39|290.99|10
1643569210000|2022-01-30 19:00:10|296.38|290.98|296.46|291.06|296.46|291.06|296.38|290.98|10
1643569220000|2022-01-30 19:00:20|296.47|291.07|296.46|291.06|296.47|291.07|296.45|291.05|4
1643569230000|2022-01-30 19:00:30|296.45|291.05|296.46|291.06|296.46|291.06|296.45|291.05|2
1643569240000|2022-01-30 19:00:40|296.45|291.05|296.4|291|296.45|291.05|296.4|291|6
1643569250000|2022-01-30 19:00:50|296.39|290.99|296.4|291|296.41|291.01|296.39|290.99|4
1643569260000|2022-01-30 19:01:00|296.39|290.99|296.35|290.95|296.39|290.99|296.35|290.95|4
1643569270000|2022-01-30 19:01:10|296.37|290.97|296.38|290.98|296.38|290.98|296.37|290.97|2
1643569280000|2022-01-30 19:01:20|296.39|290.99|296.38|290.98|296.39|290.99|296.38|290.98|2
1643569290000|2022-01-30 19:01:30|296.37|290.97|296.39|290.99|296.39|290.99|296.34|290.94|10
1643569300000|2022-01-30 19:01:40|296.38|290.98|296.38|290.98|296.38|290.98|296.38|290.98|1
1643569310000|2022-01-30 19:01:50|296.37|290.97|296.35|290.95|296.37|290.97|296.35|290.95|5
1643569320000|2022-01-30 19:02:00|296.34|290.94|296.36|290.96|296.36|290.96|296.34|290.94|7
1643569330000|2022-01-30 19:02:10|296.35|290.95|296.34|290.94|296.36|290.96|296.34|290.94|3
1643569350000|2022-01-30 19:02:30|296.33|290.93|296.33|290.93|296.33|290.93|296.33|290.93|1
1643569380000|2022-01-30 19:03:00|296.32|290.92|296.32|290.92|296.32|290.92|296.32|290.92|1
1643569390000|2022-01-30 19:03:10|296.31|290.91|296.31|290.91|296.31|290.91|296.31|290.91|1
1643569400000|2022-01-30 19:03:20|296.28|290.88|296.22|290.82|296.28|290.88|296.22|290.82|7
1643569410000|2022-01-30 19:03:30|296.21|290.81|296.22|290.82|296.22|290.82|296.21|290.81|2
1643569420000|2022-01-30 19:03:40|296.21|290.81|296.22|290.82|296.22|290.82|296.21|290.81|6
1643569430000|2022-01-30 19:03:50|296.21|290.81|296.21|290.81|296.21|290.81|296.21|290.81|1
1643569440000|2022-01-30 19:04:00|296.19|290.79|296.2|290.8|296.2|290.8|296.19|290.79|2
1643569450000|2022-01-30 19:04:10|296.19|290.79|295.91|290.51|296.2|290.8|295.91|290.51|17
1643569460000|2022-01-30 19:04:20|295.9|290.5|295.83|290.43|295.9|290.5|295.83|290.43|10
1643569470000|2022-01-30 19:04:30|295.82|290.42|295.82|290.42|295.83|290.43|295.81|290.41|5
1643569480000|2022-01-30 19:04:40|295.83|290.43|295.86|290.46|295.86|290.46|295.83|290.43|4
1643569490000|2022-01-30 19:04:50|295.85|290.45|295.87|290.47|295.87|290.47|295.84|290.44|7
1643569500000|2022-01-30 19:05:00|295.86|290.46|295.86|290.46|295.87|290.47|295.86|290.46|7
1643569510000|2022-01-30 19:05:10|295.87|290.47|295.82|290.42|295.87|290.47|295.79|290.39|11
1643569520000|2022-01-30 19:05:20|295.81|290.41|295.81|290.41|295.81|290.41|295.81|290.41|1
1643569530000|2022-01-30 19:05:30|295.78|290.38|295.75|290.35|295.78|290.38|295.75|290.35|7
1643569540000|2022-01-30 19:05:40|295.74|290.34|295.75|290.35|295.75|290.35|295.74|290.34|2
1643569550000|2022-01-30 19:05:50|295.74|290.34|295.64|290.24|295.74|290.34|295.61|290.21|16
1643569560000|2022-01-30 19:06:00|295.63|290.23|295.42|290.02|295.64|290.24|295.42|290.02|20
1643569570000|2022-01-30 19:06:10|295.41|290.01|295.19|289.79|295.41|290.01|295.04|289.64|29
1643569580000|2022-01-30 19:06:20|295.2|289.8|295.05|289.65|295.2|289.8|295.03|289.63|12
1643569590000|2022-01-30 19:06:30|295.06|289.66|295.08|289.68|295.08|289.68|295.01|289.61|14
1643569600000|2022-01-30 19:06:40|295.07|289.67|295.19|289.79|295.19|289.79|295.07|289.67|11
1643569610000|2022-01-30 19:06:50|295.2|289.8|295.05|289.65|295.2|289.8|295.05|289.65|17
1643569620000|2022-01-30 19:07:00|295.07|289.67|295.14|289.74|295.15|289.75|295.05|289.65|18
1643569630000|2022-01-30 19:07:10|295.15|289.75|295.15|289.75|295.19|289.79|295.14|289.74|14
1643569640000|2022-01-30 19:07:20|295.16|289.76|295.16|289.76|295.16|289.76|295.14|289.74|10
1643569650000|2022-01-30 19:07:30|295.15|289.75|295.07|289.67|295.15|289.75|295.07|289.67|18
1643569660000|2022-01-30 19:07:40|295.08|289.68|294.97|289.57|295.08|289.68|294.97|289.57|12
1643569670000|2022-01-30 19:07:50|294.96|289.56|294.93|289.53|294.96|289.56|294.93|289.53|6
1643569680000|2022-01-30 19:08:00|294.92|289.52|294.92|289.52|294.94|289.54|294.91|289.51|6
1643569690000|2022-01-30 19:08:10|294.93|289.53|294.23|288.83|294.93|289.53|294.22|288.82|32
1643569700000|2022-01-30 19:08:20|294.21|288.81|293.97|288.57|294.21|288.81|293.95|288.55|30
1643569710000|2022-01-30 19:08:30|294|288.6|293.3|287.9|294.01|288.61|293.3|287.9|31
1643569720000|2022-01-30 19:08:40|293.29|287.89|293.14|287.74|293.29|287.89|293.1|287.7|19
1643569730000|2022-01-30 19:08:50|293.13|287.73|293.12|287.72|293.24|287.84|293.1|287.7|20
1643569740000|2022-01-30 19:09:00|293.11|287.71|293.11|287.71|293.13|287.73|293.11|287.71|11
1643569750000|2022-01-30 19:09:10|293.1|287.7|292.68|287.28|293.11|287.71|292.68|287.28|23
1643569760000|2022-01-30 19:09:20|292.61|287.21|292.76|287.36|292.83|287.43|292.57|287.17|26
1643569770000|2022-01-30 19:09:30|292.78|287.38|292.7|287.3|292.78|287.38|292.7|287.3|13
1643569780000|2022-01-30 19:09:40|292.69|287.29|292.85|287.45|292.85|287.45|292.68|287.28|18
1643569790000|2022-01-30 19:09:50|292.87|287.47|292.81|287.41|292.89|287.49|292.75|287.35|15
1643569800000|2022-01-30 19:10:00|292.8|287.4|293.41|288.01|293.41|288.01|292.8|287.4|28
1643569810000|2022-01-30 19:10:10|293.43|288.03|293.57|288.17|293.61|288.21|293.43|288.03|24
1643569820000|2022-01-30 19:10:20|293.58|288.18|293.36|287.96|293.58|288.18|293.36|287.96|22
1643569830000|2022-01-30 19:10:30|293.35|287.95|293.22|287.82|293.35|287.95|293.2|287.8|27
1643569840000|2022-01-30 19:10:40|293.21|287.81|293.09|287.69|293.21|287.81|293.08|287.68|26
1643569850000|2022-01-30 19:10:50|292.99|287.59|292.78|287.38|292.99|287.59|292.77|287.37|22
1643569860000|2022-01-30 19:11:00|292.77|287.37|292.83|287.43|292.83|287.43|292.77|287.37|19
1643569870000|2022-01-30 19:11:10|292.82|287.42|292.73|287.33|292.85|287.45|292.73|287.33|18
1643569880000|2022-01-30 19:11:20|292.74|287.34|292.62|287.22|292.77|287.37|292.62|287.22|15
1643569890000|2022-01-30 19:11:30|292.54|287.14|292.24|286.84|292.54|287.14|292.24|286.84|23
1643569900000|2022-01-30 19:11:40|292.28|286.88|291.85|286.45|292.28|286.88|291.62|286.22|32
1643569910000|2022-01-30 19:11:50|291.84|286.44|291.88|286.48|291.88|286.48|291.8|286.4|16
1643569920000|2022-01-30 19:12:00|291.89|286.49|291.84|286.44|291.95|286.55|291.84|286.44|15
1643569930000|2022-01-30 19:12:10|291.85|286.45|292.2|286.8|292.2|286.8|291.84|286.44|18
1643569940000|2022-01-30 19:12:20|292.25|286.85|292.83|287.43|292.83|287.43|292.25|286.85|30
1643569950000|2022-01-30 19:12:30|292.86|287.46|293.02|287.62|293.02|287.62|292.79|287.39|26
1643569960000|2022-01-30 19:12:40|293.06|287.66|293.11|287.71|293.28|287.88|293.06|287.66|29
1643569970000|2022-01-30 19:12:50|293.12|287.72|293.1|287.7|293.14|287.74|293.1|287.7|11
1643569980000|2022-01-30 19:13:00|293.11|287.71|293.13|287.73|293.24|287.84|293.11|287.71|19
1643569990000|2022-01-30 19:13:10|293.11|287.71|293.09|287.69|293.11|287.71|292.99|287.59|28
1643570000000|2022-01-30 19:13:20|293.05|287.65|293.06|287.66|293.09|287.69|293.03|287.63|15
1643570010000|2022-01-30 19:13:30|293.07|287.67|293.01|287.61|293.07|287.67|292.99|287.59|15
1643570020000|2022-01-30 19:13:40|293|287.6|292.9|287.5|293|287.6|292.9|287.5|15
1643570030000|2022-01-30 19:13:50|292.88|287.48|292.76|287.36|292.88|287.48|292.76|287.36|12
1643570040000|2022-01-30 19:14:00|292.75|287.35|292.83|287.43|292.83|287.43|292.71|287.31|9
1643570050000|2022-01-30 19:14:10|292.84|287.44|292.87|287.47|292.87|287.47|292.83|287.43|11
1643570060000|2022-01-30 19:14:20|292.85|287.45|292.56|287.16|292.85|287.45|292.56|287.16|12
1643570070000|2022-01-30 19:14:30|292.55|287.15|292.67|287.27|292.67|287.27|292.47|287.07|23
1643570080000|2022-01-30 19:14:40|292.68|287.28|292.6|287.2|292.68|287.28|292.56|287.16|15
1643570090000|2022-01-30 19:14:50|292.64|287.24|292.75|287.35|292.75|287.35|292.64|287.24|21
1643570100000|2022-01-30 19:15:00|292.76|287.36|292.6|287.2|292.78|287.38|292.59|287.19|22
1643570110000|2022-01-30 19:15:10|292.57|287.17|292.58|287.18|292.59|287.19|292.46|287.06|17
1643570120000|2022-01-30 19:15:20|292.59|287.19|292.55|287.15|292.61|287.21|292.55|287.15|13
1643570130000|2022-01-30 19:15:30|292.54|287.14|292.16|286.76|292.54|287.14|292.15|286.75|25
1643570140000|2022-01-30 19:15:40|292.15|286.75|292|286.6|292.15|286.75|291.89|286.49|26
1643570150000|2022-01-30 19:15:50|292.01|286.61|292.02|286.62|292.02|286.62|291.96|286.56|21
1643570160000|2022-01-30 19:16:00|292.03|286.63|292.28|286.88|292.28|286.88|292.03|286.63|18
1643570170000|2022-01-30 19:16:10|292.29|286.89|292.28|286.88|292.29|286.89|292.26|286.86|14
1643570180000|2022-01-30 19:16:20|292.29|286.89|292.4|287|292.41|287.01|292.29|286.89|12
1643570190000|2022-01-30 19:16:30|292.41|287.01|292.38|286.98|292.42|287.02|292.37|286.97|7
1643570200000|2022-01-30 19:16:40|292.37|286.97|292.36|286.96|292.37|286.97|292.34|286.94|6
1643570210000|2022-01-30 19:16:50|292.35|286.95|292.27|286.87|292.36|286.96|292.23|286.83|12
1643570220000|2022-01-30 19:17:00|292.3|286.9|292.69|287.29|292.72|287.32|292.3|286.9|24
1643570230000|2022-01-30 19:17:10|292.7|287.3|292.84|287.44|292.84|287.44|292.68|287.28|16
1643570240000|2022-01-30 19:17:20|292.86|287.46|293.28|287.88|293.29|287.89|292.86|287.46|24
1643570250000|2022-01-30 19:17:30|293.34|287.94|293.45|288.05|293.57|288.17|293.32|287.92|23
1643570260000|2022-01-30 19:17:40|293.44|288.04|293.35|287.95|293.46|288.06|293.3|287.9|23
1643570270000|2022-01-30 19:17:50|293.37|287.97|293.37|287.97|293.45|288.05|293.37|287.97|23
1643570280000|2022-01-30 19:18:00|293.38|287.98|293.56|288.16|293.56|288.16|293.36|287.96|19
1643570290000|2022-01-30 19:18:10|293.57|288.17|294.01|288.61|294.01|288.61|293.57|288.17|28
1643570300000|2022-01-30 19:18:20|293.99|288.59|293.8|288.4|294|288.6|293.79|288.39|19
1643570310000|2022-01-30 19:18:30|293.78|288.38|293.34|287.94|293.78|288.38|293.33|287.93|26
1643570320000|2022-01-30 19:18:40|293.3|287.9|293.48|288.08|293.53|288.13|293.3|287.9|25
1643570330000|2022-01-30 19:18:50|293.49|288.09|293.46|288.06|293.51|288.11|293.45|288.05|20
1643570340000|2022-01-30 19:19:00|293.47|288.07|293.42|288.02|293.47|288.07|293.4|288|18
1643570350000|2022-01-30 19:19:10|293.43|288.03|293.39|287.99|293.45|288.05|293.39|287.99|18
1643570360000|2022-01-30 19:19:20|293.38|287.98|293.56|288.16|293.56|288.16|293.35|287.95|16
1643570370000|2022-01-30 19:19:30|293.58|288.18|293.58|288.18|293.7|288.3|293.55|288.15|23
1643570380000|2022-01-30 19:19:40|293.59|288.19|293.73|288.33|293.74|288.34|293.58|288.18|18
1643570390000|2022-01-30 19:19:50|293.74|288.34|293.6|288.2|293.74|288.34|293.6|288.2|12
1643570400000|2022-01-30 19:20:00|293.59|288.19|293.57|288.17|293.61|288.21|293.57|288.17|13
1643570410000|2022-01-30 19:20:10|293.59|288.19|293.6|288.2|293.6|288.2|293.55|288.15|14
1643570420000|2022-01-30 19:20:20|293.62|288.22|293.64|288.24|293.7|288.3|293.62|288.22|15
1643570430000|2022-01-30 19:20:30|293.63|288.23|293.36|287.96|293.63|288.23|293.34|287.94|25
1643570440000|2022-01-30 19:20:40|293.37|287.97|293.36|287.96|293.37|287.97|293.35|287.95|9
1643570450000|2022-01-30 19:20:50|293.35|287.95|293.21|287.81|293.35|287.95|293.21|287.81|13
1643570460000|2022-01-30 19:21:00|293.19|287.79|293.15|287.75|293.22|287.82|293.02|287.62|24
1643570470000|2022-01-30 19:21:10|293.14|287.74|293.13|287.73|293.18|287.78|293.12|287.72|11
1643570480000|2022-01-30 19:21:20|293.14|287.74|293.3|287.9|293.3|287.9|293.14|287.74|16
1643570490000|2022-01-30 19:21:30|293.29|287.89|293.27|287.87|293.3|287.9|293.26|287.86|10
1643570500000|2022-01-30 19:21:40|293.26|287.86|293.07|287.67|293.26|287.86|293.07|287.67|15
1643570510000|2022-01-30 19:21:50|293.08|287.68|292.81|287.41|293.08|287.68|292.81|287.41|17
1643570520000|2022-01-30 19:22:00|292.8|287.4|292.67|287.27|292.84|287.44|292.64|287.24|18
1643570530000|2022-01-30 19:22:10|292.69|287.29|292.81|287.41|292.81|287.41|292.69|287.29|15
1643570540000|2022-01-30 19:22:20|292.8|287.4|292.81|287.41|292.81|287.41|292.77|287.37|10
1643570550000|2022-01-30 19:22:30|292.83|287.43|293.05|287.65|293.08|287.68|292.82|287.42|21
1643570560000|2022-01-30 19:22:40|293.06|287.66|293.05|287.65|293.22|287.82|293.05|287.65|25
1643570570000|2022-01-30 19:22:50|293.06|287.66|293.13|287.73|293.15|287.75|293.06|287.66|13
1643570580000|2022-01-30 19:23:00|293.14|287.74|293.2|287.8|293.2|287.8|293.08|287.68|15
1643570590000|2022-01-30 19:23:10|293.23|287.83|293.38|287.98|293.38|287.98|293.23|287.83|17
1643570600000|2022-01-30 19:23:20|293.39|287.99|293.4|288|293.4|288|293.38|287.98|4
1643570610000|2022-01-30 19:23:30|293.39|287.99|293.37|287.97|293.4|288|293.37|287.97|9
1643570620000|2022-01-30 19:23:40|293.36|287.96|293.28|287.88|293.37|287.97|293.28|287.88|7
1643570630000|2022-01-30 19:23:50|293.27|287.87|293.22|287.82|293.28|287.88|293.22|287.82|8
1643570640000|2022-01-30 19:24:00|293.18|287.78|293.35|287.95|293.35|287.95|293.18|287.78|15
1643570650000|2022-01-30 19:24:10|293.36|287.96|293.36|287.96|293.37|287.97|293.35|287.95|5
1643570660000|2022-01-30 19:24:20|293.35|287.95|293.21|287.81|293.35|287.95|293.19|287.79|18
1643570670000|2022-01-30 19:24:30|293.22|287.82|293.18|287.78|293.22|287.82|293.18|287.78|6
1643570680000|2022-01-30 19:24:40|293.19|287.79|293.18|287.78|293.2|287.8|293.18|287.78|8
1643570690000|2022-01-30 19:24:50|293.19|287.79|293.3|287.9|293.3|287.9|293.19|287.79|10
1643570700000|2022-01-30 19:25:00|293.31|287.91|293.3|287.9|293.32|287.92|293.29|287.89|13
1643570710000|2022-01-30 19:25:10|293.29|287.89|293.31|287.91|293.31|287.91|293.29|287.89|5
1643570720000|2022-01-30 19:25:20|293.32|287.92|293.29|287.89|293.32|287.92|293.28|287.88|11
1643570730000|2022-01-30 19:25:30|293.28|287.88|293.29|287.89|293.29|287.89|293.27|287.87|6
1643570740000|2022-01-30 19:25:40|293.28|287.88|293.24|287.84|293.28|287.88|293.24|287.84|9
1643570750000|2022-01-30 19:25:50|293.22|287.82|293.17|287.77|293.24|287.84|293.17|287.77|10
1643570760000|2022-01-30 19:26:00|293.16|287.76|293.22|287.82|293.23|287.83|293.16|287.76|11
1643570770000|2022-01-30 19:26:10|293.23|287.83|293.22|287.82|293.23|287.83|293.22|287.82|2
1643570780000|2022-01-30 19:26:20|293.24|287.84|293.22|287.82|293.24|287.84|293.22|287.82|4
1643570790000|2022-01-30 19:26:30|293.19|287.79|292.98|287.58|293.19|287.79|292.96|287.56|19
1643570800000|2022-01-30 19:26:40|292.97|287.57|293.1|287.7|293.11|287.71|292.96|287.56|17
1643570820000|2022-01-30 19:27:00|293.11|287.71|293.12|287.72|293.12|287.72|293.1|287.7|7
1643570830000|2022-01-30 19:27:10|293.13|287.73|293.12|287.72|293.13|287.73|293.09|287.69|11
1643570840000|2022-01-30 19:27:20|293.13|287.73|293.13|287.73|293.14|287.74|293.11|287.71|11
1643570850000|2022-01-30 19:27:30|293.14|287.74|293.09|287.69|293.14|287.74|293.09|287.69|5
1643570860000|2022-01-30 19:27:40|293.08|287.68|293.04|287.64|293.08|287.68|293.02|287.62|12
1643570870000|2022-01-30 19:27:50|293.02|287.62|292.98|287.58|293.02|287.62|292.98|287.58|13
1643570880000|2022-01-30 19:28:00|292.97|287.57|292.97|287.57|293.01|287.61|292.95|287.55|13
1643570890000|2022-01-30 19:28:10|292.96|287.56|292.96|287.56|292.99|287.59|292.95|287.55|15
1643570900000|2022-01-30 19:28:20|292.97|287.57|292.77|287.37|292.97|287.57|292.76|287.36|19
1643570910000|2022-01-30 19:28:30|292.78|287.38|292.69|287.29|292.78|287.38|292.69|287.29|9
1643570920000|2022-01-30 19:28:40|292.71|287.31|292.7|287.3|292.75|287.35|292.68|287.28|13
1643570930000|2022-01-30 19:28:50|292.69|287.29|292.58|287.18|292.69|287.29|292.57|287.17|13
1643570940000|2022-01-30 19:29:00|292.56|287.16|292.39|286.99|292.56|287.16|292.39|286.99|15
1643570950000|2022-01-30 19:29:10|292.42|287.02|292.38|286.98|292.44|287.04|292.38|286.98|12
1643570960000|2022-01-30 19:29:20|292.36|286.96|292.27|286.87|292.36|286.96|292.01|286.61|28
1643570970000|2022-01-30 19:29:30|292.28|286.88|292.3|286.9|292.32|286.92|292.19|286.79|15
1643570980000|2022-01-30 19:29:40|292.28|286.88|292.48|287.08|292.51|287.11|292.28|286.88|22
1643570990000|2022-01-30 19:29:50|292.5|287.1|292.57|287.17|292.57|287.17|292.49|287.09|15
1643571000000|2022-01-30 19:30:00|292.58|287.18|292.3|286.9|292.59|287.19|292.3|286.9|20
1643571010000|2022-01-30 19:30:10|292.29|286.89|292.46|287.06|292.46|287.06|292.27|286.87|24
1643571020000|2022-01-30 19:30:20|292.48|287.08|292.8|287.4|292.8|287.4|292.47|287.07|22
1643571030000|2022-01-30 19:30:30|292.79|287.39|292.92|287.52|292.93|287.53|292.73|287.33|22
1643571040000|2022-01-30 19:30:40|292.91|287.51|292.82|287.42|292.93|287.53|292.78|287.38|19
1643571050000|2022-01-30 19:30:50|292.83|287.43|292.86|287.46|292.88|287.48|292.82|287.42|9
1643571060000|2022-01-30 19:31:00|292.85|287.45|292.94|287.54|292.94|287.54|292.82|287.42|20
1643571070000|2022-01-30 19:31:10|292.93|287.53|292.91|287.51|293.04|287.64|292.91|287.51|13
1643571080000|2022-01-30 19:31:20|292.9|287.5|292.95|287.55|293.03|287.63|292.9|287.5|20
1643571090000|2022-01-30 19:31:30|292.93|287.53|292.85|287.45|292.93|287.53|292.81|287.41|17
1643571100000|2022-01-30 19:31:40|292.84|287.44|292.64|287.24|292.84|287.44|292.64|287.24|15
1643571110000|2022-01-30 19:31:50|292.63|287.23|292.54|287.14|292.63|287.23|292.53|287.13|12
1643571120000|2022-01-30 19:32:00|292.51|287.11|292.5|287.1|292.52|287.12|292.5|287.1|6
1643571130000|2022-01-30 19:32:10|292.49|287.09|292.33|286.93|292.49|287.09|292.25|286.85|21
1643571140000|2022-01-30 19:32:20|292.34|286.94|292.31|286.91|292.35|286.95|292.31|286.91|16
1643571150000|2022-01-30 19:32:30|292.32|286.92|292.15|286.75|292.32|286.92|292.15|286.75|12
1643571160000|2022-01-30 19:32:40|292.1|286.7|291.87|286.47|292.11|286.71|291.84|286.44|20
1643571170000|2022-01-30 19:32:50|291.86|286.46|292.13|286.73|292.13|286.73|291.86|286.46|16
1643571180000|2022-01-30 19:33:00|292.12|286.72|292.27|286.87|292.27|286.87|292.12|286.72|10
1643571190000|2022-01-30 19:33:10|292.28|286.88|292.26|286.86|292.28|286.88|292.25|286.85|5
1643571200000|2022-01-30 19:33:20|292.27|286.87|292.24|286.84|292.27|286.87|292.24|286.84|7
1643571210000|2022-01-30 19:33:30|292.25|286.85|292.38|286.98|292.39|286.99|292.25|286.85|10
1643571220000|2022-01-30 19:33:40|292.39|286.99|292.39|286.99|292.42|287.02|292.39|286.99|9
1643571230000|2022-01-30 19:33:50|292.4|287|292.43|287.03|292.43|287.03|292.38|286.98|8
1643571240000|2022-01-30 19:34:00|292.42|287.02|292.4|287|292.43|287.03|292.38|286.98|11
1643571250000|2022-01-30 19:34:10|292.39|286.99|292.4|287|292.4|287|292.29|286.89|12
1643571260000|2022-01-30 19:34:20|292.39|286.99|292.41|287.01|292.42|287.02|292.38|286.98|13
1643571270000|2022-01-30 19:34:30|292.4|287|292.37|286.97|292.4|287|292.36|286.96|7
1643571280000|2022-01-30 19:34:40|292.36|286.96|292.36|286.96|292.37|286.97|292.35|286.95|5
1643571290000|2022-01-30 19:34:50|292.37|286.97|292.37|286.97|292.37|286.97|292.37|286.97|1
1643571300000|2022-01-30 19:35:00|292.36|286.96|292.33|286.93|292.36|286.96|292.32|286.92|10
1643571310000|2022-01-30 19:35:10|292.34|286.94|292.38|286.98|292.39|286.99|292.31|286.91|11
1643571320000|2022-01-30 19:35:20|292.39|286.99|292.37|286.97|292.39|286.99|292.37|286.97|5
1643571330000|2022-01-30 19:35:30|292.38|286.98|292.36|286.96|292.38|286.98|292.36|286.96|9
1643571340000|2022-01-30 19:35:40|292.35|286.95|292.35|286.95|292.35|286.95|292.32|286.92|6
1643571350000|2022-01-30 19:35:50|292.36|286.96|292.36|286.96|292.36|286.96|292.35|286.95|3
1643571360000|2022-01-30 19:36:00|292.35|286.95|292.35|286.95|292.35|286.95|292.35|286.95|1
1643571370000|2022-01-30 19:36:10|292.34|286.94|292.25|286.85|292.34|286.94|292.25|286.85|9
1643571380000|2022-01-30 19:36:20|292.24|286.84|292.24|286.84|292.25|286.85|292.23|286.83|4
1643571390000|2022-01-30 19:36:30|292.25|286.85|292.21|286.81|292.25|286.85|292.21|286.81|7
1643571400000|2022-01-30 19:36:40|292.2|286.8|292.19|286.79|292.2|286.8|292.19|286.79|4
1643571410000|2022-01-30 19:36:50|292.18|286.78|292.11|286.71|292.18|286.78|292.11|286.71|11
1643571420000|2022-01-30 19:37:00|292.12|286.72|292.3|286.9|292.32|286.92|292.11|286.71|21
1643571430000|2022-01-30 19:37:10|292.29|286.89|292.17|286.77|292.3|286.9|292.17|286.77|12
1643571440000|2022-01-30 19:37:20|292.16|286.76|292.28|286.88|292.28|286.88|292.12|286.72|18
1643571450000|2022-01-30 19:37:30|292.29|286.89|292.26|286.86|292.35|286.95|292.26|286.86|15
1643571460000|2022-01-30 19:37:40|292.25|286.85|292.31|286.91|292.31|286.91|292.25|286.85|8
1643571470000|2022-01-30 19:37:50|292.32|286.92|292.21|286.81|292.32|286.92|292.21|286.81|10
1643571480000|2022-01-30 19:38:00|292.2|286.8|292.15|286.75|292.23|286.83|292.13|286.73|25
1643571490000|2022-01-30 19:38:10|292.14|286.74|292.1|286.7|292.14|286.74|292.08|286.68|13
1643571500000|2022-01-30 19:38:20|292.11|286.71|292.09|286.69|292.11|286.71|292.09|286.69|4
1643571510000|2022-01-30 19:38:30|292.11|286.71|292.3|286.9|292.31|286.91|292.11|286.71|16
1643571520000|2022-01-30 19:38:40|292.29|286.89|292.27|286.87|292.29|286.89|292.26|286.86|5
1643571530000|2022-01-30 19:38:50|292.26|286.86|292.27|286.87|292.27|286.87|292.26|286.86|2
1643571540000|2022-01-30 19:39:00|292.26|286.86|292.21|286.81|292.27|286.87|292.21|286.81|11
1643571550000|2022-01-30 19:39:10|292.2|286.8|292.2|286.8|292.22|286.82|292.19|286.79|10
1643571560000|2022-01-30 19:39:20|292.21|286.81|292.12|286.72|292.21|286.81|292.12|286.72|12
1643571580000|2022-01-30 19:39:40|292.13|286.73|292.17|286.77|292.17|286.77|292.13|286.73|3
1643571590000|2022-01-30 19:39:50|292.18|286.78|292.36|286.96|292.38|286.98|292.18|286.78|26
1643571600000|2022-01-30 19:40:00|292.33|286.93|292.32|286.92|292.35|286.95|292.32|286.92|7
1643571610000|2022-01-30 19:40:10|292.33|286.93|292.4|287|292.41|287.01|292.33|286.93|12
1643571620000|2022-01-30 19:40:20|292.41|287.01|292.73|287.33|292.74|287.34|292.41|287.01|14
1643571630000|2022-01-30 19:40:30|292.74|287.34|292.99|287.59|292.99|287.59|292.74|287.34|14
1643571640000|2022-01-30 19:40:40|293.01|287.61|293.01|287.61|293.04|287.64|293.01|287.61|12
1643571650000|2022-01-30 19:40:50|293.02|287.62|293.12|287.72|293.13|287.73|293.02|287.62|17
1643571660000|2022-01-30 19:41:00|293.14|287.74|293.09|287.69|293.22|287.82|293.09|287.69|18
1643571670000|2022-01-30 19:41:10|293.1|287.7|293.11|287.71|293.24|287.84|293.07|287.67|18
1643571680000|2022-01-30 19:41:20|293.12|287.72|293|287.6|293.12|287.72|293|287.6|14
1643571690000|2022-01-30 19:41:30|292.99|287.59|293|287.6|293.01|287.61|292.99|287.59|8
1643571700000|2022-01-30 19:41:40|293.01|287.61|293.08|287.68|293.1|287.7|293.01|287.61|13
1643571710000|2022-01-30 19:41:50|293.05|287.65|292.97|287.57|293.06|287.66|292.97|287.57|9
1643571720000|2022-01-30 19:42:00|292.96|287.56|292.95|287.55|292.96|287.56|292.94|287.54|7
1643571730000|2022-01-30 19:42:10|292.96|287.56|292.98|287.58|292.98|287.58|292.96|287.56|7
1643571740000|2022-01-30 19:42:20|292.99|287.59|293|287.6|293.02|287.62|292.99|287.59|9
1643571750000|2022-01-30 19:42:30|293.01|287.61|292.9|287.5|293.01|287.61|292.9|287.5|10
1643571760000|2022-01-30 19:42:40|292.91|287.51|292.89|287.49|292.92|287.52|292.89|287.49|5
1643571770000|2022-01-30 19:42:50|292.9|287.5|292.53|287.13|292.9|287.5|292.52|287.12|18
1643571780000|2022-01-30 19:43:00|292.52|287.12|292.48|287.08|292.53|287.13|292.47|287.07|6
1643571790000|2022-01-30 19:43:10|292.49|287.09|292.78|287.38|292.78|287.38|292.49|287.09|17
1643571800000|2022-01-30 19:43:20|292.79|287.39|292.83|287.43|292.83|287.43|292.76|287.36|16
1643571810000|2022-01-30 19:43:30|292.84|287.44|292.85|287.45|292.86|287.46|292.84|287.44|6
1643571820000|2022-01-30 19:43:40|292.84|287.44|292.67|287.27|292.84|287.44|292.67|287.27|18
1643571830000|2022-01-30 19:43:50|292.65|287.25|292.63|287.23|292.65|287.25|292.63|287.23|4
1643571840000|2022-01-30 19:44:00|292.62|287.22|292.63|287.23|292.63|287.23|292.56|287.16|13
1643571850000|2022-01-30 19:44:10|292.62|287.22|292.49|287.09|292.62|287.22|292.49|287.09|19
1643571860000|2022-01-30 19:44:20|292.48|287.08|292.48|287.08|292.48|287.08|292.47|287.07|7
1643571870000|2022-01-30 19:44:30|292.49|287.09|292.45|287.05|292.49|287.09|292.44|287.04|11
1643571880000|2022-01-30 19:44:40|292.46|287.06|292.47|287.07|292.48|287.08|292.45|287.05|6
1643571890000|2022-01-30 19:44:50|292.46|287.06|292.45|287.05|292.47|287.07|292.45|287.05|6
1643571900000|2022-01-30 19:45:00|292.46|287.06|292.45|287.05|292.46|287.06|292.45|287.05|10
1643571910000|2022-01-30 19:45:10|292.46|287.06|292.41|287.01|292.46|287.06|292.4|287|16
1643571920000|2022-01-30 19:45:20|292.42|287.02|292.45|287.05|292.45|287.05|292.42|287.02|9
1643571930000|2022-01-30 19:45:30|292.46|287.06|292.49|287.09|292.5|287.1|292.46|287.06|16
1643571940000|2022-01-30 19:45:40|292.48|287.08|292.48|287.08|292.49|287.09|292.44|287.04|13
1643571950000|2022-01-30 19:45:50|292.47|287.07|292.49|287.09|292.49|287.09|292.43|287.03|12
1643571960000|2022-01-30 19:46:00|292.5|287.1|292.71|287.31|292.71|287.31|292.5|287.1|16
1643571970000|2022-01-30 19:46:10|292.72|287.32|292.83|287.43|292.86|287.46|292.72|287.32|18
1643571980000|2022-01-30 19:46:20|292.84|287.44|292.93|287.53|292.93|287.53|292.84|287.44|12
1643571990000|2022-01-30 19:46:30|292.94|287.54|293.07|287.67|293.07|287.67|292.94|287.54|10
1643572000000|2022-01-30 19:46:40|293.06|287.66|293.01|287.61|293.06|287.66|292.99|287.59|6
1643572010000|2022-01-30 19:46:50|293|287.6|292.99|287.59|293.01|287.61|292.99|287.59|4
1643572020000|2022-01-30 19:47:00|292.98|287.58|292.8|287.4|292.99|287.59|292.8|287.4|12
1643572030000|2022-01-30 19:47:10|292.79|287.39|292.53|287.13|292.79|287.39|292.5|287.1|24
1643572040000|2022-01-30 19:47:20|292.51|287.11|292.54|287.14|292.55|287.15|292.5|287.1|19
1643572050000|2022-01-30 19:47:30|292.55|287.15|292.48|287.08|292.55|287.15|292.45|287.05|13
1643572060000|2022-01-30 19:47:40|292.47|287.07|292.7|287.3|292.7|287.3|292.45|287.05|15
1643572070000|2022-01-30 19:47:50|292.72|287.32|292.71|287.31|292.81|287.41|292.7|287.3|18
1643572080000|2022-01-30 19:48:00|292.77|287.37|292.66|287.26|292.77|287.37|292.66|287.26|10
1643572090000|2022-01-30 19:48:10|292.65|287.25|292.62|287.22|292.65|287.25|292.61|287.21|9
1643572100000|2022-01-30 19:48:20|292.63|287.23|292.62|287.22|292.7|287.3|292.62|287.22|14
1643572110000|2022-01-30 19:48:30|292.61|287.21|292.56|287.16|292.61|287.21|292.55|287.15|7
1643572120000|2022-01-30 19:48:40|292.55|287.15|292.53|287.13|292.56|287.16|292.53|287.13|9
1643572130000|2022-01-30 19:48:50|292.52|287.12|292.52|287.12|292.52|287.12|292.52|287.12|1
1643572140000|2022-01-30 19:49:00|292.53|287.13|292.53|287.13|292.53|287.13|292.53|287.13|1
1643572150000|2022-01-30 19:49:10|292.52|287.12|292.48|287.08|292.52|287.12|292.48|287.08|8
1643572160000|2022-01-30 19:49:20|292.47|287.07|292.45|287.05|292.47|287.07|292.44|287.04|8
1643572170000|2022-01-30 19:49:30|292.46|287.06|292.46|287.06|292.46|287.06|292.45|287.05|9
1643572180000|2022-01-30 19:49:40|292.45|287.05|292.46|287.06|292.46|287.06|292.45|287.05|2
1643572190000|2022-01-30 19:49:50|292.45|287.05|292.41|287.01|292.45|287.05|292.41|287.01|4
1643572200000|2022-01-30 19:50:00|292.4|287|292.38|286.98|292.4|287|292.37|286.97|4
1643572210000|2022-01-30 19:50:10|292.36|286.96|292.32|286.92|292.36|286.96|292.32|286.92|7
1643572220000|2022-01-30 19:50:20|292.31|286.91|292|286.6|292.31|286.91|291.99|286.59|17
1643572230000|2022-01-30 19:50:30|291.99|286.59|291.8|286.4|291.99|286.59|291.69|286.29|22
1643572240000|2022-01-30 19:50:40|291.79|286.39|291.8|286.4|291.83|286.43|291.79|286.39|16
1643572250000|2022-01-30 19:50:50|291.81|286.41|291.81|286.41|291.82|286.42|291.8|286.4|10
1643572260000|2022-01-30 19:51:00|291.78|286.38|291.78|286.38|291.85|286.45|291.78|286.38|18
1643572270000|2022-01-30 19:51:10|291.65|286.25|291.93|286.53|291.94|286.54|291.65|286.25|23
1643572280000|2022-01-30 19:51:20|291.94|286.54|291.86|286.46|291.98|286.58|291.85|286.45|16
1643572290000|2022-01-30 19:51:30|291.89|286.49|291.85|286.45|291.98|286.58|291.85|286.45|19
1643572300000|2022-01-30 19:51:40|291.84|286.44|291.78|286.38|291.84|286.44|291.77|286.37|14
1643572310000|2022-01-30 19:51:50|291.77|286.37|291.9|286.5|291.91|286.51|291.77|286.37|18
1643572320000|2022-01-30 19:52:00|291.91|286.51|291.93|286.53|291.97|286.57|291.91|286.51|15
1643572330000|2022-01-30 19:52:10|291.92|286.52|291.8|286.4|291.93|286.53|291.8|286.4|10
1643572340000|2022-01-30 19:52:20|291.79|286.39|291.71|286.31|291.79|286.39|291.71|286.31|11
1643572350000|2022-01-30 19:52:30|291.72|286.32|291.81|286.41|291.83|286.43|291.68|286.28|18
1643572360000|2022-01-30 19:52:40|291.82|286.42|291.79|286.39|291.82|286.42|291.78|286.38|6
1643572370000|2022-01-30 19:52:50|291.8|286.4|291.86|286.46|291.86|286.46|291.79|286.39|9
1643572380000|2022-01-30 19:53:00|291.85|286.45|291.91|286.51|291.91|286.51|291.85|286.45|19
1643572390000|2022-01-30 19:53:10|291.9|286.5|291.8|286.4|291.9|286.5|291.8|286.4|16
1643572400000|2022-01-30 19:53:20|291.81|286.41|291.75|286.35|291.84|286.44|291.74|286.34|16
1643572410000|2022-01-30 19:53:30|291.74|286.34|291.78|286.38|291.79|286.39|291.74|286.34|9
1643572420000|2022-01-30 19:53:40|291.79|286.39|291.79|286.39|291.79|286.39|291.78|286.38|3
1643572430000|2022-01-30 19:53:50|291.78|286.38|291.79|286.39|291.79|286.39|291.78|286.38|2
1643572440000|2022-01-30 19:54:00|291.78|286.38|291.76|286.36|291.78|286.38|291.76|286.36|2
1643572450000|2022-01-30 19:54:10|291.75|286.35|291.71|286.31|291.75|286.35|291.71|286.31|7
1643572460000|2022-01-30 19:54:20|291.7|286.3|291.85|286.45|291.86|286.46|291.7|286.3|17
1643572470000|2022-01-30 19:54:30|291.84|286.44|291.85|286.45|291.86|286.46|291.84|286.44|4
1643572480000|2022-01-30 19:54:40|291.86|286.46|291.8|286.4|291.86|286.46|291.8|286.4|9
1643572490000|2022-01-30 19:54:50|291.79|286.39|291.73|286.33|291.82|286.42|291.73|286.33|20
1643572500000|2022-01-30 19:55:00|291.75|286.35|291.84|286.44|291.85|286.45|291.75|286.35|16
1643572510000|2022-01-30 19:55:10|291.85|286.45|291.83|286.43|291.85|286.45|291.81|286.41|11
1643572520000|2022-01-30 19:55:20|291.82|286.42|291.79|286.39|291.82|286.42|291.79|286.39|4
1643572530000|2022-01-30 19:55:30|291.78|286.38|291.78|286.38|291.78|286.38|291.77|286.37|5
1643572540000|2022-01-30 19:55:40|291.77|286.37|291.79|286.39|291.79|286.39|291.77|286.37|5
1643572550000|2022-01-30 19:55:50|291.8|286.4|291.88|286.48|291.88|286.48|291.79|286.39|14
1643572560000|2022-01-30 19:56:00|291.89|286.49|291.89|286.49|291.91|286.51|291.88|286.48|8
1643572570000|2022-01-30 19:56:10|291.88|286.48|291.89|286.49|291.89|286.49|291.8|286.4|15
1643572580000|2022-01-30 19:56:20|291.9|286.5|291.91|286.51|291.92|286.52|291.9|286.5|6
1643572590000|2022-01-30 19:56:30|291.93|286.53|292.03|286.63|292.03|286.63|291.93|286.53|14
1643572600000|2022-01-30 19:56:40|292.02|286.62|292.01|286.61|292.03|286.63|292|286.6|8
1643572610000|2022-01-30 19:56:50|292.02|286.62|292.01|286.61|292.03|286.63|291.99|286.59|10
1643572620000|2022-01-30 19:57:00|292.02|286.62|292.1|286.7|292.1|286.7|292.02|286.62|6
1643572640000|2022-01-30 19:57:20|292.11|286.71|292.19|286.79|292.21|286.81|292.11|286.71|12
1643572650000|2022-01-30 19:57:30|292.18|286.78|292.03|286.63|292.18|286.78|292.03|286.63|20
1643572660000|2022-01-30 19:57:40|292.02|286.62|292.01|286.61|292.02|286.62|291.98|286.58|5
1643572670000|2022-01-30 19:57:50|292|286.6|292|286.6|292.01|286.61|292|286.6|11
1643572680000|2022-01-30 19:58:00|292.01|286.61|292.01|286.61|292.01|286.61|292|286.6|3
1643572690000|2022-01-30 19:58:10|292|286.6|291.99|286.59|292.01|286.61|291.99|286.59|4
1643572700000|2022-01-30 19:58:20|291.96|286.56|291.93|286.53|291.96|286.56|291.93|286.53|8
1643572710000|2022-01-30 19:58:30|291.94|286.54|291.95|286.55|291.95|286.55|291.93|286.53|6
1643572720000|2022-01-30 19:58:40|291.96|286.56|292.09|286.69|292.09|286.69|291.96|286.56|11
1643572730000|2022-01-30 19:58:50|292.08|286.68|292.1|286.7|292.1|286.7|292.08|286.68|5
1643572740000|2022-01-30 19:59:00|292.09|286.69|292.46|287.06|292.46|287.06|292.09|286.69|18
1643572750000|2022-01-30 19:59:10|292.45|287.05|292.31|286.91|292.45|287.05|292.31|286.91|19
1643572760000|2022-01-30 19:59:20|292.3|286.9|292.33|286.93|292.35|286.95|292.25|286.85|23
1643572770000|2022-01-30 19:59:30|292.32|286.92|292.35|286.95|292.35|286.95|292.31|286.91|9
1643572780000|2022-01-30 19:59:40|292.36|286.96|292.33|286.93|292.36|286.96|292.33|286.93|6
1643572790000|2022-01-30 19:59:50|292.29|286.89|292.3|286.9|292.3|286.9|292.29|286.89|4
1643572800000|2022-01-30 20:00:00|292.29|286.89|292.12|286.72|292.3|286.9|292.12|286.72|17
1643572810000|2022-01-30 20:00:10|292.11|286.71|292.02|286.62|292.12|286.72|292.02|286.62|8
1643572820000|2022-01-30 20:00:20|292.03|286.63|292.19|286.79|292.2|286.8|292.02|286.62|16
1643572830000|2022-01-30 20:00:30|292.2|286.8|292.14|286.74|292.21|286.81|292.14|286.74|12
1643572840000|2022-01-30 20:00:40|292.15|286.75|292.18|286.78|292.19|286.79|292.14|286.74|9
1643572850000|2022-01-30 20:00:50|292.19|286.79|292.16|286.76|292.19|286.79|292.15|286.75|5
1643572860000|2022-01-30 20:01:00|292.15|286.75|292.18|286.78|292.2|286.8|292.13|286.73|13
1643572870000|2022-01-30 20:01:10|292.16|286.76|292.18|286.78|292.19|286.79|292.16|286.76|8
1643572880000|2022-01-30 20:01:20|292.19|286.79|292.34|286.94|292.35|286.95|292.19|286.79|11
1643572890000|2022-01-30 20:01:30|292.35|286.95|292.67|287.27|292.67|287.27|292.35|286.95|18
1643572900000|2022-01-30 20:01:40|292.66|287.26|292.72|287.32|292.72|287.32|292.64|287.24|11
1643572910000|2022-01-30 20:01:50|292.71|287.31|292.73|287.33|292.73|287.33|292.71|287.31|5
1643572920000|2022-01-30 20:02:00|292.72|287.32|292.72|287.32|292.72|287.32|292.72|287.32|1
1643572930000|2022-01-30 20:02:10|292.73|287.33|293.04|287.64|293.04|287.64|292.73|287.33|15
1643572940000|2022-01-30 20:02:20|293.08|287.68|292.95|287.55|293.08|287.68|292.94|287.54|10
1643572950000|2022-01-30 20:02:30|292.94|287.54|292.83|287.43|292.94|287.54|292.83|287.43|12
1643572960000|2022-01-30 20:02:40|292.84|287.44|292.83|287.43|292.84|287.44|292.83|287.43|4
1643572970000|2022-01-30 20:02:50|292.82|287.42|292.36|286.96|292.82|287.42|292.22|286.82|25
1643572980000|2022-01-30 20:03:00|292.38|286.98|292.18|286.78|292.38|286.98|292.18|286.78|18
1643572990000|2022-01-30 20:03:10|292.15|286.75|291.85|286.45|292.15|286.75|291.85|286.45|15
1643573000000|2022-01-30 20:03:20|291.86|286.46|291.52|286.12|291.86|286.46|291.51|286.11|22
1643573010000|2022-01-30 20:03:30|291.53|286.13|291.72|286.32|291.72|286.32|291.53|286.13|19
1643573020000|2022-01-30 20:03:40|291.73|286.33|291.72|286.32|291.73|286.33|291.69|286.29|10
1643573030000|2022-01-30 20:03:50|291.73|286.33|291.64|286.24|291.73|286.33|291.64|286.24|13
1643573040000|2022-01-30 20:04:00|291.65|286.25|291.66|286.26|291.67|286.27|291.62|286.22|19
1643573050000|2022-01-30 20:04:10|291.67|286.27|291.55|286.15|291.67|286.27|291.55|286.15|11
1643573060000|2022-01-30 20:04:20|291.54|286.14|291.54|286.14|291.55|286.15|291.5|286.1|12
1643573070000|2022-01-30 20:04:30|291.55|286.15|290.95|285.55|291.56|286.16|290.95|285.55|24
1643573080000|2022-01-30 20:04:40|290.96|285.56|291.13|285.73|291.13|285.73|290.96|285.56|25
1643573090000|2022-01-30 20:04:50|291.12|285.72|290.98|285.58|291.21|285.81|290.97|285.57|27
1643573100000|2022-01-30 20:05:00|290.99|285.59|290.95|285.55|291.08|285.68|290.94|285.54|27
1643573110000|2022-01-30 20:05:10|290.94|285.54|290.7|285.3|290.95|285.55|290.69|285.29|15
1643573120000|2022-01-30 20:05:20|290.68|285.28|290.7|285.3|290.7|285.3|290.63|285.23|19
1643573130000|2022-01-30 20:05:30|290.69|285.29|290.71|285.31|290.73|285.33|290.68|285.28|15
1643573140000|2022-01-30 20:05:40|290.68|285.28|290.61|285.21|290.7|285.3|290.61|285.21|13
1643573150000|2022-01-30 20:05:50|290.62|285.22|290.69|285.29|290.7|285.3|290.59|285.19|17
1643573160000|2022-01-30 20:06:00|290.68|285.28|290.75|285.35|290.8|285.4|290.68|285.28|15
1643573170000|2022-01-30 20:06:10|290.72|285.32|291|285.6|291.01|285.61|290.72|285.32|18
1643573180000|2022-01-30 20:06:20|291.01|285.61|291.11|285.71|291.11|285.71|291.01|285.61|19
1643573190000|2022-01-30 20:06:30|291.13|285.73|291.08|285.68|291.18|285.78|291.08|285.68|15
1643573200000|2022-01-30 20:06:40|291.07|285.67|291|285.6|291.08|285.68|291|285.6|21
1643573210000|2022-01-30 20:06:50|291.01|285.61|291|285.6|291.01|285.61|290.99|285.59|6
1643573220000|2022-01-30 20:07:00|290.99|285.59|290.99|285.59|291|285.6|290.99|285.59|3
1643573230000|2022-01-30 20:07:10|291|285.6|290.93|285.53|291|285.6|290.89|285.49|18
1643573240000|2022-01-30 20:07:20|290.94|285.54|291.01|285.61|291.02|285.62|290.94|285.54|19
1643573250000|2022-01-30 20:07:30|291.02|285.62|291.09|285.69|291.09|285.69|291.01|285.61|10
1643573260000|2022-01-30 20:07:40|291.21|285.81|291.41|286.01|291.43|286.03|291.21|285.81|22
1643573270000|2022-01-30 20:07:50|291.42|286.02|291.31|285.91|291.43|286.03|291.28|285.88|15
1643573280000|2022-01-30 20:08:00|291.3|285.9|291.3|285.9|291.33|285.93|291.29|285.89|15
1643573290000|2022-01-30 20:08:10|291.28|285.88|291.25|285.85|291.28|285.88|291.22|285.82|14
1643573300000|2022-01-30 20:08:20|291.26|285.86|291.37|285.97|291.37|285.97|291.25|285.85|15
1643573310000|2022-01-30 20:08:30|291.36|285.96|291.35|285.95|291.37|285.97|291.35|285.95|8
1643573320000|2022-01-30 20:08:40|291.36|285.96|291.28|285.88|291.36|285.96|291.25|285.85|13
1643573330000|2022-01-30 20:08:50|291.27|285.87|291.26|285.86|291.28|285.88|291.25|285.85|6
1643573340000|2022-01-30 20:09:00|291.25|285.85|291.12|285.72|291.26|285.86|291.1|285.7|11
1643573350000|2022-01-30 20:09:10|291.13|285.73|291.19|285.79|291.23|285.83|291.13|285.73|14
1643573360000|2022-01-30 20:09:20|291.2|285.8|291.22|285.82|291.23|285.83|291.2|285.8|5
1643573370000|2022-01-30 20:09:30|291.21|285.81|291.21|285.81|291.22|285.82|291.21|285.81|5
1643573380000|2022-01-30 20:09:40|291.22|285.82|291.22|285.82|291.23|285.83|291.21|285.81|6
1643573390000|2022-01-30 20:09:50|291.21|285.81|291.16|285.76|291.21|285.81|291.15|285.75|15
1643573400000|2022-01-30 20:10:00|291.17|285.77|291.15|285.75|291.17|285.77|291.15|285.75|13
1643573410000|2022-01-30 20:10:10|291.16|285.76|291.14|285.74|291.16|285.76|291.14|285.74|5
1643573420000|2022-01-30 20:10:20|291.13|285.73|291.22|285.82|291.22|285.82|291.13|285.73|12
1643573430000|2022-01-30 20:10:30|291.23|285.83|291.11|285.71|291.23|285.83|291.11|285.71|15
1643573440000|2022-01-30 20:10:40|291.1|285.7|291.11|285.71|291.12|285.72|291.1|285.7|4
1643573450000|2022-01-30 20:10:50|291.12|285.72|291.11|285.71|291.12|285.72|291.11|285.71|2
1643573460000|2022-01-30 20:11:00|291.12|285.72|291.21|285.81|291.21|285.81|291.12|285.72|11
1643573470000|2022-01-30 20:11:10|291.2|285.8|291.21|285.81|291.21|285.81|291.2|285.8|10
1643573480000|2022-01-30 20:11:20|291.22|285.82|291.26|285.86|291.26|285.86|291.22|285.82|7
1643573490000|2022-01-30 20:11:30|291.27|285.87|291.28|285.88|291.28|285.88|291.27|285.87|2
1643573500000|2022-01-30 20:11:40|291.29|285.89|291.31|285.91|291.32|285.92|291.29|285.89|8
1643573510000|2022-01-30 20:11:50|291.32|285.92|291.38|285.98|291.38|285.98|291.32|285.92|12
1643573520000|2022-01-30 20:12:00|291.37|285.97|291.48|286.08|291.48|286.08|291.37|285.97|11
1643573530000|2022-01-30 20:12:10|291.53|286.13|291.65|286.25|291.72|286.32|291.53|286.13|15
1643573540000|2022-01-30 20:12:20|291.66|286.26|291.72|286.32|291.73|286.33|291.66|286.26|11
1643573550000|2022-01-30 20:12:30|291.71|286.31|291.64|286.24|291.71|286.31|291.59|286.19|17
1643573560000|2022-01-30 20:12:40|291.65|286.25|291.81|286.41|291.81|286.41|291.65|286.25|19
1643573570000|2022-01-30 20:12:50|291.82|286.42|292.1|286.7|292.11|286.71|291.82|286.42|20
1643573580000|2022-01-30 20:13:00|292.11|286.71|292.16|286.76|292.24|286.84|292.09|286.69|14
1643573590000|2022-01-30 20:13:10|292.15|286.75|292.04|286.64|292.23|286.83|292.03|286.63|24
1643573600000|2022-01-30 20:13:20|292.03|286.63|292.12|286.72|292.13|286.73|292.03|286.63|14
1643573610000|2022-01-30 20:13:30|292.11|286.71|292.15|286.75|292.15|286.75|292.09|286.69|23
1643573620000|2022-01-30 20:13:40|292.16|286.76|292.47|287.07|292.47|287.07|292.16|286.76|17
1643573630000|2022-01-30 20:13:50|292.48|287.08|292.82|287.42|292.82|287.42|292.48|287.08|25
1643573640000|2022-01-30 20:14:00|292.81|287.41|292.89|287.49|293.16|287.76|292.81|287.41|31
1643573650000|2022-01-30 20:14:10|292.86|287.46|292.84|287.44|292.88|287.48|292.8|287.4|22
1643573660000|2022-01-30 20:14:20|292.86|287.46|292.9|287.5|292.91|287.51|292.84|287.44|17
1643573670000|2022-01-30 20:14:30|292.89|287.49|293|287.6|293|287.6|292.79|287.39|20
1643573680000|2022-01-30 20:14:40|292.99|287.59|293.1|287.7|293.13|287.73|292.97|287.57|18
1643573690000|2022-01-30 20:14:50|293.11|287.71|293.1|287.7|293.14|287.74|293.1|287.7|12
1643573700000|2022-01-30 20:15:00|293.04|287.64|292.81|287.41|293.04|287.64|292.75|287.35|24
1643573710000|2022-01-30 20:15:10|292.8|287.4|292.96|287.56|292.96|287.56|292.79|287.39|19
1643573720000|2022-01-30 20:15:20|292.98|287.58|293.23|287.83|293.23|287.83|292.98|287.58|23
1643573730000|2022-01-30 20:15:30|293.25|287.85|293.28|287.88|293.32|287.92|293.25|287.85|16
1643573740000|2022-01-30 20:15:40|293.32|287.92|293.7|288.3|293.73|288.33|293.31|287.91|24
1643573750000|2022-01-30 20:15:50|293.71|288.31|293.78|288.38|293.79|288.39|293.71|288.31|16
1643573760000|2022-01-30 20:16:00|293.77|288.37|293.67|288.27|293.77|288.37|293.6|288.2|21
1643573770000|2022-01-30 20:16:10|293.68|288.28|293.83|288.43|293.84|288.44|293.68|288.28|17
1643573780000|2022-01-30 20:16:20|293.84|288.44|293.86|288.46|293.87|288.47|293.82|288.42|13
1643573790000|2022-01-30 20:16:30|293.85|288.45|293.82|288.42|293.88|288.48|293.81|288.41|22
1643573800000|2022-01-30 20:16:40|293.83|288.43|293.83|288.43|293.84|288.44|293.81|288.41|10
1643573810000|2022-01-30 20:16:50|293.82|288.42|293.78|288.38|293.82|288.42|293.76|288.36|10
1643573820000|2022-01-30 20:17:00|293.77|288.37|293.7|288.3|293.77|288.37|293.7|288.3|6
1643573830000|2022-01-30 20:17:10|293.71|288.31|293.71|288.31|293.71|288.31|293.7|288.3|7
1643573840000|2022-01-30 20:17:20|293.7|288.3|293.63|288.23|293.71|288.31|293.63|288.23|12
1643573860000|2022-01-30 20:17:40|293.6|288.2|293.62|288.22|293.62|288.22|293.6|288.2|3
1643573870000|2022-01-30 20:17:50|293.63|288.23|293.68|288.28|293.69|288.29|293.63|288.23|10
1643573880000|2022-01-30 20:18:00|293.69|288.29|293.69|288.29|293.69|288.29|293.67|288.27|9
1643573890000|2022-01-30 20:18:10|293.74|288.34|293.87|288.47|293.88|288.48|293.74|288.34|15
1643573900000|2022-01-30 20:18:20|293.88|288.48|293.9|288.5|293.9|288.5|293.88|288.48|6
1643573910000|2022-01-30 20:18:30|293.89|288.49|293.67|288.27|293.89|288.49|293.67|288.27|13
1643573920000|2022-01-30 20:18:40|293.68|288.28|293.61|288.21|293.68|288.28|293.61|288.21|17
1643573930000|2022-01-30 20:18:50|293.6|288.2|293.38|287.98|293.6|288.2|293.38|287.98|17
1643573940000|2022-01-30 20:19:00|293.39|287.99|293.61|288.21|293.62|288.22|293.38|287.98|15
1643573950000|2022-01-30 20:19:10|293.63|288.23|293.65|288.25|293.69|288.29|293.63|288.23|11
1643573960000|2022-01-30 20:19:20|293.66|288.26|293.66|288.26|293.67|288.27|293.65|288.25|8
1643573970000|2022-01-30 20:19:30|293.65|288.25|293.63|288.23|293.67|288.27|293.63|288.23|6
1643573980000|2022-01-30 20:19:40|293.61|288.21|293.55|288.15|293.61|288.21|293.55|288.15|13
1643573990000|2022-01-30 20:19:50|293.54|288.14|293.55|288.15|293.57|288.17|293.54|288.14|12
1643574000000|2022-01-30 20:20:00|293.54|288.14|293.56|288.16|293.57|288.17|293.54|288.14|8
1643574010000|2022-01-30 20:20:10|293.55|288.15|293.55|288.15|293.55|288.15|293.55|288.15|1
1643574020000|2022-01-30 20:20:20|293.54|288.14|293.54|288.14|293.55|288.15|293.54|288.14|5
1643574030000|2022-01-30 20:20:30|293.53|288.13|293.57|288.17|293.57|288.17|293.53|288.13|8
1643574040000|2022-01-30 20:20:40|293.58|288.18|293.63|288.23|293.65|288.25|293.58|288.18|13
1643574050000|2022-01-30 20:20:50|293.62|288.22|293.6|288.2|293.62|288.22|293.59|288.19|11
1643574060000|2022-01-30 20:21:00|293.59|288.19|293.59|288.19|293.6|288.2|293.59|288.19|3
1643574070000|2022-01-30 20:21:10|293.58|288.18|293.66|288.26|293.67|288.27|293.55|288.15|15
1643574080000|2022-01-30 20:21:20|293.65|288.25|293.6|288.2|293.65|288.25|293.6|288.2|6
1643574090000|2022-01-30 20:21:30|293.59|288.19|293.57|288.17|293.59|288.19|293.56|288.16|7
1643574100000|2022-01-30 20:21:40|293.56|288.16|293.56|288.16|293.57|288.17|293.56|288.16|5
1643574110000|2022-01-30 20:21:50|293.57|288.17|293.56|288.16|293.57|288.17|293.56|288.16|6
1643574120000|2022-01-30 20:22:00|293.57|288.17|293.58|288.18|293.58|288.18|293.56|288.16|6
1643574130000|2022-01-30 20:22:10|293.59|288.19|293.57|288.17|293.59|288.19|293.56|288.16|7
1643574140000|2022-01-30 20:22:20|293.56|288.16|293.57|288.17|293.58|288.18|293.55|288.15|10
1643574150000|2022-01-30 20:22:30|293.56|288.16|293.47|288.07|293.56|288.16|293.47|288.07|16
1643574160000|2022-01-30 20:22:40|293.48|288.08|293.47|288.07|293.48|288.08|293.44|288.04|10
1643574170000|2022-01-30 20:22:50|293.42|288.02|293.37|287.97|293.42|288.02|293.37|287.97|12
1643574180000|2022-01-30 20:23:00|293.34|287.94|293.33|287.93|293.35|287.95|293.31|287.91|11
1643574190000|2022-01-30 20:23:10|293.32|287.92|293.31|287.91|293.33|287.93|293.31|287.91|9
1643574200000|2022-01-30 20:23:20|293.27|287.87|293.3|287.9|293.3|287.9|293.27|287.87|3
1643574210000|2022-01-30 20:23:30|293.31|287.91|293.3|287.9|293.31|287.91|293.3|287.9|2
1643574220000|2022-01-30 20:23:40|293.29|287.89|293.29|287.89|293.29|287.89|293.29|287.89|1
1643574230000|2022-01-30 20:23:50|293.3|287.9|293.35|287.95|293.35|287.95|293.29|287.89|7
1643574240000|2022-01-30 20:24:00|293.34|287.94|293.35|287.95|293.35|287.95|293.34|287.94|4
1643574250000|2022-01-30 20:24:10|293.32|287.92|293.33|287.93|293.34|287.94|293.32|287.92|14
1643574260000|2022-01-30 20:24:20|293.34|287.94|293.47|288.07|293.51|288.11|293.34|287.94|15
1643574270000|2022-01-30 20:24:30|293.48|288.08|293.48|288.08|293.49|288.09|293.47|288.07|5
1643574280000|2022-01-30 20:24:40|293.47|288.07|293.5|288.1|293.5|288.1|293.47|288.07|4
1643574290000|2022-01-30 20:24:50|293.49|288.09|293.49|288.09|293.49|288.09|293.49|288.09|1
1643574300000|2022-01-30 20:25:00|293.5|288.1|293.45|288.05|293.5|288.1|293.45|288.05|8
1643574310000|2022-01-30 20:25:10|293.43|288.03|293.4|288|293.43|288.03|293.4|288|7
1643574320000|2022-01-30 20:25:20|293.41|288.01|293.74|288.34|293.75|288.35|293.4|288|18
1643574330000|2022-01-30 20:25:30|293.75|288.35|293.52|288.12|293.76|288.36|293.47|288.07|28
1643574340000|2022-01-30 20:25:40|293.53|288.13|293.48|288.08|293.53|288.13|293.47|288.07|10
1643574350000|2022-01-30 20:25:50|293.49|288.09|293.5|288.1|293.52|288.12|293.48|288.08|17
1643574360000|2022-01-30 20:26:00|293.51|288.11|293.36|287.96|293.51|288.11|293.36|287.96|14
1643574370000|2022-01-30 20:26:10|293.37|287.97|293.37|287.97|293.38|287.98|293.37|287.97|3
1643574380000|2022-01-30 20:26:20|293.36|287.96|293.37|287.97|293.37|287.97|293.36|287.96|6
1643574390000|2022-01-30 20:26:30|293.38|287.98|293.38|287.98|293.39|287.99|293.37|287.97|7
1643574400000|2022-01-30 20:26:40|293.39|287.99|293.51|288.11|293.51|288.11|293.36|287.96|15
1643574410000|2022-01-30 20:26:50|293.5|288.1|293.49|288.09|293.51|288.11|293.49|288.09|4
1643574420000|2022-01-30 20:27:00|293.5|288.1|293.49|288.09|293.5|288.1|293.49|288.09|4
1643574430000|2022-01-30 20:27:10|293.48|288.08|293.4|288|293.48|288.08|293.4|288|11
1643574440000|2022-01-30 20:27:20|293.39|287.99|293.33|287.93|293.39|287.99|293.33|287.93|4
1643574450000|2022-01-30 20:27:30|293.34|287.94|293.34|287.94|293.34|287.94|293.34|287.94|1
1643574460000|2022-01-30 20:27:40|293.33|287.93|293.33|287.93|293.33|287.93|293.33|287.93|1
1643574470000|2022-01-30 20:27:50|293.34|287.94|293.33|287.93|293.34|287.94|293.32|287.92|6
1643574480000|2022-01-30 20:28:00|293.32|287.92|292.75|287.35|293.32|287.92|292.74|287.34|29
1643574490000|2022-01-30 20:28:10|292.76|287.36|292.86|287.46|292.88|287.48|292.76|287.36|19
1643574500000|2022-01-30 20:28:20|292.87|287.47|292.86|287.46|292.87|287.47|292.81|287.41|14
1643574510000|2022-01-30 20:28:30|292.85|287.45|292.85|287.45|292.85|287.45|292.81|287.41|10
1643574520000|2022-01-30 20:28:40|292.84|287.44|292.91|287.51|292.91|287.51|292.84|287.44|6
1643574530000|2022-01-30 20:28:50|292.92|287.52|292.95|287.55|292.98|287.58|292.92|287.52|11
1643574540000|2022-01-30 20:29:00|292.94|287.54|292.89|287.49|292.94|287.54|292.87|287.47|10
1643574550000|2022-01-30 20:29:10|292.92|287.52|292.93|287.53|292.93|287.53|292.9|287.5|9
1643574560000|2022-01-30 20:29:20|292.94|287.54|292.95|287.55|292.95|287.55|292.94|287.54|2
1643574570000|2022-01-30 20:29:30|292.94|287.54|292.85|287.45|292.94|287.54|292.85|287.45|11
1643574580000|2022-01-30 20:29:40|292.86|287.46|292.84|287.44|292.86|287.46|292.74|287.34|10
1643574590000|2022-01-30 20:29:50|292.9|287.5|292.92|287.52|292.92|287.52|292.9|287.5|7
1643574600000|2022-01-30 20:30:00|292.94|287.54|292.89|287.49|292.94|287.54|292.85|287.45|17
1643574610000|2022-01-30 20:30:10|292.88|287.48|292.85|287.45|292.9|287.5|292.83|287.43|12
1643574620000|2022-01-30 20:30:20|292.83|287.43|292.83|287.43|292.87|287.47|292.82|287.42|15
1643574630000|2022-01-30 20:30:30|292.82|287.42|292.71|287.31|292.82|287.42|292.7|287.3|13
1643574640000|2022-01-30 20:30:40|292.68|287.28|292.69|287.29|292.71|287.31|292.68|287.28|9
1643574650000|2022-01-30 20:30:50|292.7|287.3|292.62|287.22|292.7|287.3|292.6|287.2|8
1643574660000|2022-01-30 20:31:00|292.63|287.23|292.62|287.22|292.64|287.24|292.61|287.21|8
1643574670000|2022-01-30 20:31:10|292.63|287.23|292.61|287.21|292.63|287.23|292.61|287.21|3
1643574680000|2022-01-30 20:31:20|292.6|287.2|292.6|287.2|292.61|287.21|292.58|287.18|7
1643574690000|2022-01-30 20:31:30|292.59|287.19|292.68|287.28|292.68|287.28|292.58|287.18|9
1643574700000|2022-01-30 20:31:40|292.67|287.27|292.75|287.35|292.75|287.35|292.67|287.27|10
1643574710000|2022-01-30 20:31:50|292.76|287.36|292.77|287.37|292.77|287.37|292.76|287.36|2
1643574720000|2022-01-30 20:32:00|292.78|287.38|292.92|287.52|292.92|287.52|292.77|287.37|10
1643574730000|2022-01-30 20:32:10|292.93|287.53|292.99|287.59|292.99|287.59|292.92|287.52|10
1643574740000|2022-01-30 20:32:20|293|287.6|293.02|287.62|293.03|287.63|292.98|287.58|14
1643574750000|2022-01-30 20:32:30|293.03|287.63|292.91|287.51|293.03|287.63|292.91|287.51|19
1643574760000|2022-01-30 20:32:40|292.92|287.52|292.98|287.58|292.98|287.58|292.9|287.5|11
1643574770000|2022-01-30 20:32:50|292.99|287.59|293.01|287.61|293.02|287.62|292.98|287.58|11
1643574780000|2022-01-30 20:33:00|293.02|287.62|292.95|287.55|293.02|287.62|292.93|287.53|15
1643574790000|2022-01-30 20:33:10|292.97|287.57|293.1|287.7|293.1|287.7|292.96|287.56|14
1643574800000|2022-01-30 20:33:20|293.09|287.69|293.07|287.67|293.09|287.69|293.06|287.66|19
1643574810000|2022-01-30 20:33:30|293.08|287.68|293.06|287.66|293.08|287.68|293.06|287.66|5
1643574820000|2022-01-30 20:33:40|293.07|287.67|293.08|287.68|293.08|287.68|293.05|287.65|10
1643574830000|2022-01-30 20:33:50|293.09|287.69|293.14|287.74|293.16|287.76|293.08|287.68|7
1643574840000|2022-01-30 20:34:00|293.13|287.73|293.15|287.75|293.15|287.75|293.13|287.73|3
1643574850000|2022-01-30 20:34:10|293.16|287.76|293.12|287.72|293.16|287.76|293.12|287.72|11
1643574860000|2022-01-30 20:34:20|293.13|287.73|293.16|287.76|293.16|287.76|293.13|287.73|8
1643574870000|2022-01-30 20:34:30|293.17|287.77|293.15|287.75|293.17|287.77|293.15|287.75|9
1643574880000|2022-01-30 20:34:40|293.14|287.74|293.05|287.65|293.14|287.74|293.05|287.65|9
1643574890000|2022-01-30 20:34:50|293.06|287.66|293.13|287.73|293.13|287.73|293.06|287.66|8
1643574900000|2022-01-30 20:35:00|293.12|287.72|293.13|287.73|293.15|287.75|293.12|287.72|11
1643574910000|2022-01-30 20:35:10|293.14|287.74|293.13|287.73|293.14|287.74|293.12|287.72|4
1643574920000|2022-01-30 20:35:20|293.14|287.74|293.15|287.75|293.15|287.75|293.14|287.74|2
1643574930000|2022-01-30 20:35:30|293.14|287.74|293.13|287.73|293.15|287.75|293.13|287.73|6
1643574940000|2022-01-30 20:35:40|293.14|287.74|293.15|287.75|293.15|287.75|293.13|287.73|4
1643574950000|2022-01-30 20:35:50|293.14|287.74|293.01|287.61|293.15|287.75|292.99|287.59|13
1643574960000|2022-01-30 20:36:00|293|287.6|293.01|287.61|293.02|287.62|293|287.6|15
1643574970000|2022-01-30 20:36:10|293|287.6|293|287.6|293.01|287.61|293|287.6|5
1643574980000|2022-01-30 20:36:20|293.01|287.61|293|287.6|293.01|287.61|293|287.6|8
1643574990000|2022-01-30 20:36:30|292.99|287.59|293|287.6|293|287.6|292.99|287.59|6
1643575000000|2022-01-30 20:36:40|292.99|287.59|292.96|287.56|293|287.6|292.96|287.56|6
1643575020000|2022-01-30 20:37:00|292.97|287.57|292.97|287.57|292.97|287.57|292.97|287.57|1
1643575030000|2022-01-30 20:37:10|292.96|287.56|292.98|287.58|292.98|287.58|292.95|287.55|9
1643575040000|2022-01-30 20:37:20|292.97|287.57|292.96|287.56|292.97|287.57|292.96|287.56|2
1643575050000|2022-01-30 20:37:30|292.97|287.57|292.95|287.55|292.97|287.57|292.95|287.55|2
1643575060000|2022-01-30 20:37:40|292.94|287.54|293.07|287.67|293.07|287.67|292.94|287.54|12
1643575070000|2022-01-30 20:37:50|293.08|287.68|293.07|287.67|293.08|287.68|293.05|287.65|10
1643575080000|2022-01-30 20:38:00|293.06|287.66|293.06|287.66|293.07|287.67|293.06|287.66|3
1643575090000|2022-01-30 20:38:10|293.07|287.67|293.02|287.62|293.07|287.67|293.02|287.62|10
1643575100000|2022-01-30 20:38:20|293.01|287.61|292.97|287.57|293.01|287.61|292.95|287.55|5
1643575110000|2022-01-30 20:38:30|292.96|287.56|292.97|287.57|292.97|287.57|292.96|287.56|4
1643575120000|2022-01-30 20:38:40|292.96|287.56|292.97|287.57|292.97|287.57|292.96|287.56|2
1643575130000|2022-01-30 20:38:50|292.99|287.59|293.05|287.65|293.06|287.66|292.99|287.59|9
1643575140000|2022-01-30 20:39:00|293.02|287.62|293.02|287.62|293.04|287.64|293.01|287.61|6
1643575160000|2022-01-30 20:39:20|293.03|287.63|293.03|287.63|293.04|287.64|293.02|287.62|5
1643575180000|2022-01-30 20:39:40|293.02|287.62|293.04|287.64|293.04|287.64|293.02|287.62|3
1643575190000|2022-01-30 20:39:50|293.03|287.63|293.03|287.63|293.05|287.65|293.02|287.62|6
1643575200000|2022-01-30 20:40:00|294.03|286.63|294.15|286.75|294.16|286.76|294.03|286.63|7
1643575210000|2022-01-30 20:40:10|294.16|286.76|294.18|286.78|294.18|286.78|294.15|286.75|5
1643575220000|2022-01-30 20:40:20|294.16|286.76|294.19|286.79|294.19|286.79|294.16|286.76|3
1643575230000|2022-01-30 20:40:30|294.18|286.78|294.13|286.73|294.19|286.79|294.1|286.7|17
1643575240000|2022-01-30 20:40:40|294.1|286.7|293.99|286.59|294.11|286.71|293.99|286.59|14
1643575250000|2022-01-30 20:40:50|294|286.6|294.03|286.63|294.05|286.65|294|286.6|7
1643575260000|2022-01-30 20:41:00|294.02|286.62|294.01|286.61|294.03|286.63|294.01|286.61|5
1643575270000|2022-01-30 20:41:10|294|286.6|294|286.6|294|286.6|293.99|286.59|3
1643575280000|2022-01-30 20:41:20|293.99|286.59|293.98|286.58|293.99|286.59|293.98|286.58|2
1643575290000|2022-01-30 20:41:30|293.99|286.59|293.99|286.59|293.99|286.59|293.99|286.59|1
1643575320000|2022-01-30 20:42:00|294|286.6|293.99|286.59|294|286.6|293.99|286.59|2
1643575330000|2022-01-30 20:42:10|294|286.6|294.06|286.66|294.07|286.67|294|286.6|9
1643575340000|2022-01-30 20:42:20|294.07|286.67|294.03|286.63|294.07|286.67|294.02|286.62|8
1643575350000|2022-01-30 20:42:30|294.02|286.62|293.99|286.59|294.03|286.63|293.99|286.59|5
1643575360000|2022-01-30 20:42:40|293.97|286.57|293.89|286.49|293.98|286.58|293.89|286.49|12
1643575370000|2022-01-30 20:42:50|293.9|286.5|293.89|286.49|293.9|286.5|293.88|286.48|8
1643575380000|2022-01-30 20:43:00|293.88|286.48|293.88|286.48|293.88|286.48|293.88|286.48|1
1643575390000|2022-01-30 20:43:10|293.87|286.47|293.88|286.48|293.88|286.48|293.87|286.47|2
1643575400000|2022-01-30 20:43:20|293.87|286.47|293.83|286.43|293.87|286.47|293.83|286.43|10
1643575410000|2022-01-30 20:43:30|293.81|286.41|293.81|286.41|293.81|286.41|293.79|286.39|7
1643575420000|2022-01-30 20:43:40|293.8|286.4|293.86|286.46|293.87|286.47|293.78|286.38|15
1643575430000|2022-01-30 20:43:50|293.87|286.47|293.82|286.42|293.88|286.48|293.81|286.41|11
1643575440000|2022-01-30 20:44:00|293.83|286.43|293.54|286.14|293.83|286.43|293.54|286.14|21
1643575450000|2022-01-30 20:44:10|293.51|286.11|292.91|285.51|293.51|286.11|292.91|285.51|25
1643575460000|2022-01-30 20:44:20|292.88|285.48|293.22|285.82|293.22|285.82|292.81|285.41|30
1643575470000|2022-01-30 20:44:30|293.21|285.81|293.06|285.66|293.21|285.81|293.06|285.66|20
1643575480000|2022-01-30 20:44:40|293.07|285.67|293.06|285.66|293.13|285.73|293.06|285.66|9
1643575490000|2022-01-30 20:44:50|293.08|285.68|293.07|285.67|293.08|285.68|293.07|285.67|2
1643575500000|2022-01-30 20:45:00|293.09|285.69|293.07|285.67|293.1|285.7|293.05|285.65|18
1643575510000|2022-01-30 20:45:10|293.08|285.68|293.27|285.87|293.3|285.9|293.08|285.68|16
1643575520000|2022-01-30 20:45:20|293.26|285.86|293.22|285.82|293.3|285.9|293.22|285.82|13
1643575530000|2022-01-30 20:45:30|293.21|285.81|293.11|285.71|293.23|285.83|293.11|285.71|16
1643575540000|2022-01-30 20:45:40|293.1|285.7|293.07|285.67|293.12|285.72|293.06|285.66|11
1643575550000|2022-01-30 20:45:50|293.06|285.66|293.07|285.67|293.07|285.67|293.06|285.66|6
1643575560000|2022-01-30 20:46:00|293.06|285.66|293.03|285.63|293.07|285.67|293.03|285.63|10
1643575570000|2022-01-30 20:46:10|293.02|285.62|293.02|285.62|293.03|285.63|293.02|285.62|7
1643575580000|2022-01-30 20:46:20|293.03|285.63|292.96|285.56|293.03|285.63|292.96|285.56|9
1643575590000|2022-01-30 20:46:30|292.95|285.55|293.05|285.65|293.05|285.65|292.82|285.42|25
1643575600000|2022-01-30 20:46:40|293.04|285.64|293.05|285.65|293.06|285.66|293.04|285.64|11
1643575610000|2022-01-30 20:46:50|293.06|285.66|293.06|285.66|293.06|285.66|293.03|285.63|7
1643575620000|2022-01-30 20:47:00|293.07|285.67|293.1|285.7|293.11|285.71|293.05|285.65|14
1643575630000|2022-01-30 20:47:10|293.09|285.69|293.18|285.78|293.18|285.78|293.08|285.68|15
1643575640000|2022-01-30 20:47:20|293.19|285.79|293.21|285.81|293.22|285.82|293.19|285.79|7
1643575650000|2022-01-30 20:47:30|293.22|285.82|293.4|286|293.4|286|293.22|285.82|14
1643575660000|2022-01-30 20:47:40|293.41|286.01|293.48|286.08|293.57|286.17|293.41|286.01|18
1643575670000|2022-01-30 20:47:50|293.49|286.09|293.48|286.08|293.53|286.13|293.48|286.08|12
1643575680000|2022-01-30 20:48:00|293.49|286.09|293.41|286.01|293.49|286.09|293.41|286.01|8
1643575690000|2022-01-30 20:48:10|293.42|286.02|293.32|285.92|293.42|286.02|293.32|285.92|12
1643575700000|2022-01-30 20:48:20|293.33|285.93|293.37|285.97|293.38|285.98|293.29|285.89|14
1643575710000|2022-01-30 20:48:30|293.38|285.98|293.47|286.07|293.47|286.07|293.37|285.97|13
1643575720000|2022-01-30 20:48:40|293.46|286.06|293.47|286.07|293.47|286.07|293.46|286.06|6
1643575730000|2022-01-30 20:48:50|293.48|286.08|293.46|286.06|293.48|286.08|293.46|286.06|5
1643575740000|2022-01-30 20:49:00|293.45|286.05|293.17|285.77|293.45|286.05|293.17|285.77|15
1643575750000|2022-01-30 20:49:10|293.16|285.76|293.01|285.61|293.16|285.76|293|285.6|13
1643575760000|2022-01-30 20:49:20|292.99|285.59|292.98|285.58|292.99|285.59|292.98|285.58|4
1643575770000|2022-01-30 20:49:30|292.99|285.59|293.13|285.73|293.14|285.74|292.98|285.58|17
1643575790000|2022-01-30 20:49:50|293.12|285.72|293.07|285.67|293.13|285.73|293.07|285.67|12
1643575800000|2022-01-30 20:50:00|293.08|285.68|293.08|285.68|293.08|285.68|293.07|285.67|9
1643575810000|2022-01-30 20:50:10|293.09|285.69|293.32|285.92|293.32|285.92|293.09|285.69|16
1643575820000|2022-01-30 20:50:20|293.33|285.93|293.54|286.14|293.56|286.16|293.33|285.93|22
1643575830000|2022-01-30 20:50:30|293.55|286.15|293.44|286.04|293.55|286.15|293.44|286.04|10
1643575840000|2022-01-30 20:50:40|293.43|286.03|293.34|285.94|293.44|286.04|293.33|285.93|20
1643575850000|2022-01-30 20:50:50|293.33|285.93|293.29|285.89|293.34|285.94|293.27|285.87|15
1643575860000|2022-01-30 20:51:00|293.28|285.88|293.29|285.89|293.29|285.89|293.28|285.88|4
1643575870000|2022-01-30 20:51:10|293.3|285.9|293.3|285.9|293.3|285.9|293.3|285.9|1
1643575880000|2022-01-30 20:51:20|293.29|285.89|293.29|285.89|293.3|285.9|293.28|285.88|6
1643575890000|2022-01-30 20:51:30|293.3|285.9|293.3|285.9|293.3|285.9|293.3|285.9|1
1643575900000|2022-01-30 20:51:40|293.29|285.89|293.27|285.87|293.3|285.9|293.25|285.85|6
1643575910000|2022-01-30 20:51:50|293.24|285.84|293.23|285.83|293.24|285.84|293.22|285.82|6
1643575920000|2022-01-30 20:52:00|293.22|285.82|293.3|285.9|293.3|285.9|293.22|285.82|10
1643575930000|2022-01-30 20:52:10|293.31|285.91|293.4|286|293.4|286|293.31|285.91|6
1643575940000|2022-01-30 20:52:20|293.39|285.99|293.39|285.99|293.41|286.01|293.38|285.98|15
1643575950000|2022-01-30 20:52:30|293.37|285.97|293.38|285.98|293.38|285.98|293.37|285.97|2
1643575960000|2022-01-30 20:52:40|293.37|285.97|293.34|285.94|293.37|285.97|293.34|285.94|4
1643575970000|2022-01-30 20:52:50|293.35|285.95|293.35|285.95|293.36|285.96|293.34|285.94|5
1643575980000|2022-01-30 20:53:00|293.34|285.94|293.37|285.97|293.37|285.97|293.34|285.94|6
1643575990000|2022-01-30 20:53:10|293.38|285.98|293.64|286.24|293.64|286.24|293.38|285.98|16
1643576000000|2022-01-30 20:53:20|293.67|286.27|293.68|286.28|293.68|286.28|293.66|286.26|6
1643576010000|2022-01-30 20:53:30|293.67|286.27|293.57|286.17|293.67|286.27|293.55|286.15|17
1643576020000|2022-01-30 20:53:40|293.56|286.16|293.57|286.17|293.57|286.17|293.56|286.16|2
1643576030000|2022-01-30 20:53:50|293.6|286.2|293.62|286.22|293.63|286.23|293.6|286.2|7
1643576040000|2022-01-30 20:54:00|293.63|286.23|293.64|286.24|293.65|286.25|293.62|286.22|6
1643576050000|2022-01-30 20:54:10|293.65|286.25|294.1|286.7|294.11|286.71|293.65|286.25|23
1643576060000|2022-01-30 20:54:20|294.12|286.72|294.01|286.61|294.13|286.73|294|286.6|17
1643576070000|2022-01-30 20:54:30|294.02|286.62|293.79|286.39|294.02|286.62|293.78|286.38|25
1643576080000|2022-01-30 20:54:40|293.8|286.4|293.87|286.47|293.89|286.49|293.79|286.39|13
1643576090000|2022-01-30 20:54:50|293.88|286.48|293.82|286.42|293.88|286.48|293.81|286.41|10
1643576100000|2022-01-30 20:55:00|293.81|286.41|293.63|286.23|293.81|286.41|293.59|286.19|23
1643576110000|2022-01-30 20:55:10|293.62|286.22|293.69|286.29|293.69|286.29|293.6|286.2|8
1643576120000|2022-01-30 20:55:20|293.71|286.31|293.7|286.3|293.72|286.32|293.69|286.29|13
1643576130000|2022-01-30 20:55:30|293.71|286.31|293.7|286.3|293.71|286.31|293.69|286.29|6
1643576140000|2022-01-30 20:55:40|293.72|286.32|293.72|286.32|293.72|286.32|293.72|286.32|1
1643576150000|2022-01-30 20:55:50|293.73|286.33|293.8|286.4|293.81|286.41|293.73|286.33|11
1643576160000|2022-01-30 20:56:00|293.79|286.39|293.77|286.37|293.79|286.39|293.77|286.37|9
1643576170000|2022-01-30 20:56:10|293.74|286.34|293.72|286.32|293.74|286.34|293.71|286.31|4
1643576180000|2022-01-30 20:56:20|293.71|286.31|293.65|286.25|293.72|286.32|293.65|286.25|12
1643576190000|2022-01-30 20:56:30|293.66|286.26|293.64|286.24|293.66|286.26|293.64|286.24|9
1643576200000|2022-01-30 20:56:40|293.65|286.25|293.64|286.24|293.65|286.25|293.64|286.24|4
1643576210000|2022-01-30 20:56:50|293.65|286.25|293.64|286.24|293.65|286.25|293.64|286.24|2
1643576220000|2022-01-30 20:57:00|293.63|286.23|293.6|286.2|293.64|286.24|293.6|286.2|8
1643576230000|2022-01-30 20:57:10|293.61|286.21|293.61|286.21|293.61|286.21|293.61|286.21|1
1643576240000|2022-01-30 20:57:20|293.6|286.2|293.62|286.22|293.62|286.22|293.6|286.2|7
1643576250000|2022-01-30 20:57:30|293.61|286.21|293.62|286.22|293.62|286.22|293.61|286.21|6
1643576260000|2022-01-30 20:57:40|293.61|286.21|293.62|286.22|293.62|286.22|293.61|286.21|2
1643576270000|2022-01-30 20:57:50|293.63|286.23|293.6|286.2|293.63|286.23|293.6|286.2|5
1643576280000|2022-01-30 20:58:00|293.61|286.21|293.75|286.35|293.75|286.35|293.61|286.21|15
1643576290000|2022-01-30 20:58:10|293.76|286.36|293.63|286.23|293.76|286.36|293.63|286.23|9
1643576300000|2022-01-30 20:58:20|293.64|286.24|293.62|286.22|293.64|286.24|293.62|286.22|11
1643576310000|2022-01-30 20:58:30|293.63|286.23|293.62|286.22|293.64|286.24|293.61|286.21|4
1643576320000|2022-01-30 20:58:40|293.63|286.23|293.64|286.24|293.65|286.25|293.63|286.23|10
1643576330000|2022-01-30 20:58:50|293.65|286.25|293.63|286.23|293.65|286.25|293.62|286.22|9
1643576340000|2022-01-30 20:59:00|293.64|286.24|293.63|286.23|293.64|286.24|293.62|286.22|9
1643576350000|2022-01-30 20:59:10|293.62|286.22|293.59|286.19|293.63|286.23|293.59|286.19|6
1643576370000|2022-01-30 20:59:30|293.58|286.18|293.6|286.2|293.61|286.21|293.58|286.18|8
1643576380000|2022-01-30 20:59:40|293.61|286.21|293.6|286.2|293.61|286.21|293.6|286.2|8
1643576390000|2022-01-30 20:59:50|293.59|286.19|293.59|286.19|293.59|286.19|293.59|286.19|1
1643576400000|2022-01-30 21:00:00|293.58|286.18|293.7|286.3|293.7|286.3|293.58|286.18|7
1643576410000|2022-01-30 21:00:10|293.71|286.31|293.9|286.5|293.93|286.53|293.7|286.3|21
1643576420000|2022-01-30 21:00:20|293.88|286.48|293.86|286.46|293.94|286.54|293.85|286.45|16
1643576430000|2022-01-30 21:00:30|293.87|286.47|293.93|286.53|293.93|286.53|293.86|286.46|13
1643576440000|2022-01-30 21:00:40|293.92|286.52|293.86|286.46|293.92|286.52|293.86|286.46|7
1643576450000|2022-01-30 21:00:50|293.87|286.47|293.85|286.45|293.87|286.47|293.85|286.45|8
1643576460000|2022-01-30 21:01:00|293.87|286.47|293.91|286.51|293.93|286.53|293.86|286.46|11
1643576470000|2022-01-30 21:01:10|293.9|286.5|293.82|286.42|293.91|286.51|293.82|286.42|14
1643576480000|2022-01-30 21:01:20|293.81|286.41|293.79|286.39|293.84|286.44|293.79|286.39|16
1643576490000|2022-01-30 21:01:30|293.78|286.38|293.77|286.37|293.79|286.39|293.77|286.37|4
1643576500000|2022-01-30 21:01:40|293.76|286.36|293.73|286.33|293.77|286.37|293.72|286.32|11
1643576510000|2022-01-30 21:01:50|293.72|286.32|293.64|286.24|293.74|286.34|293.64|286.24|10
1643576520000|2022-01-30 21:02:00|293.63|286.23|293.64|286.24|293.64|286.24|293.56|286.16|15
1643576530000|2022-01-30 21:02:10|293.65|286.25|293.56|286.16|293.67|286.27|293.56|286.16|13
1643576540000|2022-01-30 21:02:20|293.55|286.15|293.57|286.17|293.57|286.17|293.52|286.12|10
1643576550000|2022-01-30 21:02:30|293.58|286.18|293.5|286.1|293.58|286.18|293.5|286.1|11
1643576560000|2022-01-30 21:02:40|293.51|286.11|293.49|286.09|293.51|286.11|293.48|286.08|7
1643576570000|2022-01-30 21:02:50|293.53|286.13|293.61|286.21|293.62|286.22|293.53|286.13|15
1643576580000|2022-01-30 21:03:00|293.6|286.2|293.58|286.18|293.6|286.2|293.57|286.17|11
1643576590000|2022-01-30 21:03:10|293.59|286.19|293.59|286.19|293.6|286.2|293.58|286.18|7
1643576600000|2022-01-30 21:03:20|293.58|286.18|293.57|286.17|293.58|286.18|293.57|286.17|2
1643576610000|2022-01-30 21:03:30|293.56|286.16|293.46|286.06|293.56|286.16|293.46|286.06|11
1643576620000|2022-01-30 21:03:40|293.45|286.05|293.45|286.05|293.45|286.05|293.45|286.05|1
1643576630000|2022-01-30 21:03:50|293.41|286.01|293.44|286.04|293.45|286.05|293.4|286|8
1643576640000|2022-01-30 21:04:00|293.45|286.05|293.43|286.03|293.55|286.15|293.43|286.03|13
1643576650000|2022-01-30 21:04:10|293.42|286.02|293.43|286.03|293.45|286.05|293.42|286.02|10
1643576660000|2022-01-30 21:04:20|293.41|286.01|293.35|285.95|293.41|286.01|293.34|285.94|12
1643576670000|2022-01-30 21:04:30|293.36|285.96|293.35|285.95|293.36|285.96|293.34|285.94|6
1643576680000|2022-01-30 21:04:40|293.3|285.9|293.35|285.95|293.35|285.95|293.28|285.88|9
1643576690000|2022-01-30 21:04:50|293.34|285.94|293.35|285.95|293.36|285.96|293.33|285.93|14
1643576700000|2022-01-30 21:05:00|293.33|285.93|293.3|285.9|293.33|285.93|293.29|285.89|9
1643576710000|2022-01-30 21:05:10|293.29|285.89|293.33|285.93|293.34|285.94|293.29|285.89|6
1643576720000|2022-01-30 21:05:20|293.34|285.94|293.33|285.93|293.34|285.94|293.33|285.93|2
1643576730000|2022-01-30 21:05:30|293.34|285.94|293.62|286.22|293.62|286.22|293.33|285.93|17
1643576740000|2022-01-30 21:05:40|293.63|286.23|293.64|286.24|293.64|286.24|293.63|286.23|6
1643576750000|2022-01-30 21:05:50|293.62|286.22|293.53|286.13|293.64|286.24|293.51|286.11|19
1643576760000|2022-01-30 21:06:00|293.51|286.11|293.53|286.13|293.53|286.13|293.5|286.1|5
1643576770000|2022-01-30 21:06:10|293.52|286.12|293.52|286.12|293.53|286.13|293.51|286.11|5
1643576780000|2022-01-30 21:06:20|293.53|286.13|293.53|286.13|293.53|286.13|293.5|286.1|11
1643576790000|2022-01-30 21:06:30|293.54|286.14|293.52|286.12|293.54|286.14|293.52|286.12|5
1643576800000|2022-01-30 21:06:40|293.53|286.13|293.44|286.04|293.53|286.13|293.43|286.03|14
1643576810000|2022-01-30 21:06:50|293.45|286.05|293.54|286.14|293.54|286.14|293.44|286.04|11
1643576820000|2022-01-30 21:07:00|293.55|286.15|293.6|286.2|293.6|286.2|293.55|286.15|8
1643576830000|2022-01-30 21:07:10|293.61|286.21|293.6|286.2|293.61|286.21|293.6|286.2|2
1643576840000|2022-01-30 21:07:20|293.61|286.21|293.62|286.22|293.62|286.22|293.61|286.21|2
1643576850000|2022-01-30 21:07:30|293.63|286.23|293.62|286.22|293.63|286.23|293.62|286.22|4
1643576860000|2022-01-30 21:07:40|293.63|286.23|293.58|286.18|293.63|286.23|293.58|286.18|8
1643576870000|2022-01-30 21:07:50|293.59|286.19|293.6|286.2|293.6|286.2|293.58|286.18|6
1643576880000|2022-01-30 21:08:00|293.61|286.21|293.76|286.36|293.76|286.36|293.61|286.21|9
1643576890000|2022-01-30 21:08:10|293.75|286.35|293.65|286.25|293.76|286.36|293.65|286.25|8
1643576900000|2022-01-30 21:08:20|293.63|286.23|293.61|286.21|293.64|286.24|293.61|286.21|14
1643576910000|2022-01-30 21:08:30|293.6|286.2|293.59|286.19|293.61|286.21|293.59|286.19|6
1643576920000|2022-01-30 21:08:40|293.6|286.2|293.59|286.19|293.6|286.2|293.59|286.19|2
1643576930000|2022-01-30 21:08:50|293.6|286.2|293.54|286.14|293.6|286.2|293.54|286.14|7
1643576940000|2022-01-30 21:09:00|293.53|286.13|293.43|286.03|293.53|286.13|293.43|286.03|10
1643576950000|2022-01-30 21:09:10|293.44|286.04|293.4|286|293.45|286.05|293.39|285.99|11
1643576960000|2022-01-30 21:09:20|293.39|285.99|293.39|285.99|293.39|285.99|293.34|285.94|6
1643576970000|2022-01-30 21:09:30|293.4|286|293.53|286.13|293.54|286.14|293.38|285.98|16
1643576980000|2022-01-30 21:09:40|293.54|286.14|293.52|286.12|293.54|286.14|293.52|286.12|7
1643576990000|2022-01-30 21:09:50|293.53|286.13|293.51|286.11|293.53|286.13|293.51|286.11|5
1643577000000|2022-01-30 21:10:00|293.5|286.1|293.3|285.9|293.5|286.1|293.3|285.9|11
1643577010000|2022-01-30 21:10:10|293.32|285.92|293.32|285.92|293.34|285.94|293.32|285.92|5
1643577020000|2022-01-30 21:10:20|293.31|285.91|293.33|285.93|293.33|285.93|293.31|285.91|13
1643577030000|2022-01-30 21:10:30|293.34|285.94|293.33|285.93|293.36|285.96|293.32|285.92|10
1643577040000|2022-01-30 21:10:40|293.32|285.92|293.31|285.91|293.32|285.92|293.31|285.91|4
1643577050000|2022-01-30 21:10:50|293.32|285.92|293.19|285.79|293.33|285.93|293.18|285.78|18
1643577060000|2022-01-30 21:11:00|293.18|285.78|293.17|285.77|293.19|285.79|293.17|285.77|6
1643577070000|2022-01-30 21:11:10|293.16|285.76|293.29|285.89|293.29|285.89|293.16|285.76|11
1643577080000|2022-01-30 21:11:20|293.3|285.9|293.24|285.84|293.3|285.9|293.23|285.83|13
1643577090000|2022-01-30 21:11:30|293.25|285.85|293.25|285.85|293.27|285.87|293.25|285.85|7
1643577100000|2022-01-30 21:11:40|293.26|285.86|293.21|285.81|293.26|285.86|293.18|285.78|10
1643577110000|2022-01-30 21:11:50|293.2|285.8|293.22|285.82|293.23|285.83|293.2|285.8|5
1643577120000|2022-01-30 21:12:00|293.23|285.83|293.33|285.93|293.37|285.97|293.23|285.83|17
1643577130000|2022-01-30 21:12:10|293.32|285.92|293.3|285.9|293.32|285.92|293.27|285.87|10
1643577140000|2022-01-30 21:12:20|293.29|285.89|293.32|285.92|293.32|285.92|293.27|285.87|8
1643577150000|2022-01-30 21:12:30|293.33|285.93|293.28|285.88|293.38|285.98|293.28|285.88|10
1643577160000|2022-01-30 21:12:40|293.27|285.87|293.24|285.84|293.27|285.87|293.24|285.84|6
1643577170000|2022-01-30 21:12:50|293.25|285.85|293.29|285.89|293.34|285.94|293.24|285.84|21
1643577180000|2022-01-30 21:13:00|293.3|285.9|293.23|285.83|293.3|285.9|293.21|285.81|8
1643577190000|2022-01-30 21:13:10|293.2|285.8|293.07|285.67|293.2|285.8|293.07|285.67|10
1643577200000|2022-01-30 21:13:20|293.08|285.68|293.16|285.76|293.17|285.77|293.07|285.67|14
1643577210000|2022-01-30 21:13:30|293.14|285.74|293.13|285.73|293.14|285.74|293.12|285.72|9
1643577220000|2022-01-30 21:13:40|293.12|285.72|293.15|285.75|293.15|285.75|293.12|285.72|8
1643577230000|2022-01-30 21:13:50|293.14|285.74|293.18|285.78|293.18|285.78|293.14|285.74|9
1643577240000|2022-01-30 21:14:00|293.16|285.76|293.06|285.66|293.16|285.76|293.06|285.66|14
1643577250000|2022-01-30 21:14:10|293.05|285.65|292.97|285.57|293.06|285.66|292.97|285.57|7
1643577260000|2022-01-30 21:14:20|292.93|285.53|292.9|285.5|292.93|285.53|292.9|285.5|4
1643577270000|2022-01-30 21:14:30|292.91|285.51|293.01|285.61|293.03|285.63|292.91|285.51|12
1643577280000|2022-01-30 21:14:40|293|285.6|292.93|285.53|293.01|285.61|292.91|285.51|12
1643577290000|2022-01-30 21:14:50|292.87|285.47|292.85|285.45|292.87|285.47|292.85|285.45|5
1643577300000|2022-01-30 21:15:00|292.84|285.44|292.99|285.59|292.99|285.59|292.84|285.44|13
1643577310000|2022-01-30 21:15:10|293|285.6|292.99|285.59|293.01|285.61|292.97|285.57|10
1643577320000|2022-01-30 21:15:20|293|285.6|292.97|285.57|293|285.6|292.97|285.57|5
1643577330000|2022-01-30 21:15:30|292.96|285.56|293.01|285.61|293.01|285.61|292.95|285.55|7
1643577340000|2022-01-30 21:15:40|292.99|285.59|292.99|285.59|293|285.6|292.98|285.58|5
1643577350000|2022-01-30 21:15:50|292.98|285.58|292.95|285.55|292.98|285.58|292.95|285.55|5
1643577360000|2022-01-30 21:16:00|292.96|285.56|293|285.6|293.04|285.64|292.96|285.56|17
1643577370000|2022-01-30 21:16:10|292.99|285.59|292.92|285.52|292.99|285.59|292.86|285.46|20
1643577380000|2022-01-30 21:16:20|292.91|285.51|292.91|285.51|292.92|285.52|292.91|285.51|5
1643577390000|2022-01-30 21:16:30|292.92|285.52|292.91|285.51|292.92|285.52|292.91|285.51|2
1643577410000|2022-01-30 21:16:50|292.92|285.52|292.92|285.52|292.92|285.52|292.91|285.51|7
1643577420000|2022-01-30 21:17:00|292.91|285.51|292.9|285.5|292.91|285.51|292.9|285.5|4
1643577430000|2022-01-30 21:17:10|292.89|285.49|293.16|285.76|293.17|285.77|292.89|285.49|11
1643577440000|2022-01-30 21:17:20|293.17|285.77|293.17|285.77|293.18|285.78|293.17|285.77|7
1643577450000|2022-01-30 21:17:30|293.16|285.76|293.15|285.75|293.17|285.77|293.14|285.74|8
1643577460000|2022-01-30 21:17:40|293.14|285.74|293.04|285.64|293.14|285.74|293.04|285.64|10
1643577470000|2022-01-30 21:17:50|293.05|285.65|293.03|285.63|293.05|285.65|293.01|285.61|7
1643577480000|2022-01-30 21:18:00|293.04|285.64|293.02|285.62|293.04|285.64|293.02|285.62|3
1643577490000|2022-01-30 21:18:10|293.03|285.63|293.02|285.62|293.03|285.63|293|285.6|9
1643577500000|2022-01-30 21:18:20|293|285.6|293.17|285.77|293.21|285.81|293|285.6|16
1643577510000|2022-01-30 21:18:30|293.16|285.76|292.98|285.58|293.16|285.76|292.97|285.57|18
1643577520000|2022-01-30 21:18:40|292.97|285.57|292.86|285.46|292.98|285.58|292.86|285.46|11
1643577530000|2022-01-30 21:18:50|292.85|285.45|292.81|285.41|292.85|285.45|292.81|285.41|12
1643577540000|2022-01-30 21:19:00|292.78|285.38|292.42|285.02|292.78|285.38|292.42|285.02|17
1643577550000|2022-01-30 21:19:10|292.41|285.01|292.29|284.89|292.42|285.02|292.29|284.89|22
1643577560000|2022-01-30 21:19:20|292.27|284.87|292.24|284.84|292.29|284.89|292.22|284.82|22
1643577570000|2022-01-30 21:19:30|292.26|284.86|292.24|284.84|292.27|284.87|292.24|284.84|12
1643577580000|2022-01-30 21:19:40|292.25|284.85|292.05|284.65|292.25|284.85|292.03|284.63|14
1643577590000|2022-01-30 21:19:50|292.04|284.64|291.91|284.51|292.04|284.64|291.64|284.24|34
1643577600000|2022-01-30 21:20:00|291.92|284.52|291.83|284.43|291.93|284.53|291.8|284.4|19
1643577610000|2022-01-30 21:20:10|291.84|284.44|291.85|284.45|291.87|284.47|291.82|284.42|17
1643577620000|2022-01-30 21:20:20|291.84|284.44|291.77|284.37|291.84|284.44|291.72|284.32|20
1643577630000|2022-01-30 21:20:30|291.76|284.36|291.76|284.36|291.76|284.36|291.74|284.34|7
1643577640000|2022-01-30 21:20:40|291.75|284.35|291.67|284.27|291.75|284.35|291.66|284.26|18
1643577650000|2022-01-30 21:20:50|291.66|284.26|291.62|284.22|291.67|284.27|291.62|284.22|7
1643577660000|2022-01-30 21:21:00|291.64|284.24|291.67|284.27|291.72|284.32|291.64|284.24|8
1643577670000|2022-01-30 21:21:10|291.64|284.24|291.85|284.45|291.85|284.45|291.63|284.23|18
1643577680000|2022-01-30 21:21:20|291.86|284.46|292.02|284.62|292.02|284.62|291.86|284.46|16
1643577690000|2022-01-30 21:21:30|292.01|284.61|292.04|284.64|292.04|284.64|292.01|284.61|9
1643577700000|2022-01-30 21:21:40|292.05|284.65|291.99|284.59|292.05|284.65|291.99|284.59|6
1643577710000|2022-01-30 21:21:50|292|284.6|291.95|284.55|292|284.6|291.95|284.55|9
1643577720000|2022-01-30 21:22:00|291.97|284.57|292.07|284.67|292.07|284.67|291.97|284.57|8
1643577730000|2022-01-30 21:22:10|292.08|284.68|292.09|284.69|292.09|284.69|292.05|284.65|12
1643577740000|2022-01-30 21:22:20|292.1|284.7|292.07|284.67|292.1|284.7|292.07|284.67|9
1643577750000|2022-01-30 21:22:30|292.06|284.66|292.03|284.63|292.07|284.67|292.02|284.62|13
1643577760000|2022-01-30 21:22:40|292.04|284.64|292.01|284.61|292.04|284.64|292.01|284.61|4
1643577770000|2022-01-30 21:22:50|292|284.6|292.05|284.65|292.05|284.65|292|284.6|5
1643577780000|2022-01-30 21:23:00|292.04|284.64|292.23|284.83|292.24|284.84|292.04|284.64|17
1643577790000|2022-01-30 21:23:10|292.22|284.82|292.16|284.76|292.22|284.82|292.16|284.76|10
1643577800000|2022-01-30 21:23:20|292.17|284.77|292.11|284.71|292.17|284.77|292.09|284.69|12
1643577810000|2022-01-30 21:23:30|292.1|284.7|292.08|284.68|292.11|284.71|292.08|284.68|3
1643577820000|2022-01-30 21:23:40|292.09|284.69|292.06|284.66|292.1|284.7|292.06|284.66|15
1643577830000|2022-01-30 21:23:50|292.05|284.65|292.07|284.67|292.07|284.67|292.05|284.65|10
1643577840000|2022-01-30 21:24:00|292.06|284.66|292.06|284.66|292.06|284.66|292.06|284.66|1
1643577850000|2022-01-30 21:24:10|292.07|284.67|292.07|284.67|292.07|284.67|292.07|284.67|1
1643577860000|2022-01-30 21:24:20|292.08|284.68|292.16|284.76|292.22|284.82|292.07|284.67|19
1643577870000|2022-01-30 21:24:30|292.15|284.75|292.07|284.67|292.15|284.75|292.06|284.66|11
1643577880000|2022-01-30 21:24:40|292.08|284.68|292.04|284.64|292.08|284.68|292.02|284.62|9
1643577890000|2022-01-30 21:24:50|292.03|284.63|292.03|284.63|292.04|284.64|292.02|284.62|5
1643577900000|2022-01-30 21:25:00|292.04|284.64|292.03|284.63|292.04|284.64|292.03|284.63|2
1643577910000|2022-01-30 21:25:10|292.04|284.64|292.21|284.81|292.22|284.82|292.04|284.64|17
1643577920000|2022-01-30 21:25:20|292.23|284.83|292.52|285.12|292.52|285.12|292.23|284.83|22
1643577930000|2022-01-30 21:25:30|292.51|285.11|292.32|284.92|292.53|285.13|292.32|284.92|11
1643577940000|2022-01-30 21:25:40|292.3|284.9|292.15|284.75|292.3|284.9|292.14|284.74|20
1643577950000|2022-01-30 21:25:50|292.14|284.74|292.2|284.8|292.22|284.82|292.14|284.74|15
1643577960000|2022-01-30 21:26:00|292.19|284.79|292.14|284.74|292.19|284.79|292.11|284.71|13
1643577970000|2022-01-30 21:26:10|292.13|284.73|292.15|284.75|292.15|284.75|292.12|284.72|11
1643577990000|2022-01-30 21:26:30|292.13|284.73|292.07|284.67|292.13|284.73|292.07|284.67|7
1643578000000|2022-01-30 21:26:40|292.06|284.66|292.12|284.72|292.12|284.72|292.06|284.66|10
1643578010000|2022-01-30 21:26:50|292.13|284.73|292.12|284.72|292.13|284.73|292.12|284.72|10
1643578020000|2022-01-30 21:27:00|292.14|284.74|292.14|284.74|292.14|284.74|292.14|284.74|1
1643578030000|2022-01-30 21:27:10|292.13|284.73|292.14|284.74|292.14|284.74|292.13|284.73|4
1643578040000|2022-01-30 21:27:20|292.15|284.75|292.22|284.82|292.23|284.83|292.14|284.74|9
1643578050000|2022-01-30 21:27:30|292.25|284.85|292.22|284.82|292.25|284.85|292.22|284.82|8
1643578060000|2022-01-30 21:27:40|292.23|284.83|292.23|284.83|292.23|284.83|292.22|284.82|5
1643578070000|2022-01-30 21:27:50|292.22|284.82|292.23|284.83|292.23|284.83|292.22|284.82|4
1643578080000|2022-01-30 21:28:00|292.24|284.84|292.24|284.84|292.25|284.85|292.23|284.83|5
1643578090000|2022-01-30 21:28:10|292.25|284.85|292.25|284.85|292.25|284.85|292.25|284.85|1
1643578100000|2022-01-30 21:28:20|292.26|284.86|292.24|284.84|292.26|284.86|292.23|284.83|8
1643578110000|2022-01-30 21:28:30|292.23|284.83|292.24|284.84|292.24|284.84|292.23|284.83|2
1643578130000|2022-01-30 21:28:50|292.25|284.85|292.25|284.85|292.26|284.86|292.24|284.84|9
1643578140000|2022-01-30 21:29:00|292.24|284.84|292.22|284.82|292.24|284.84|292.22|284.82|2
1643578160000|2022-01-30 21:29:20|292.21|284.81|292.21|284.81|292.21|284.81|292.2|284.8|5
1643578170000|2022-01-30 21:29:30|292.2|284.8|292.2|284.8|292.22|284.82|292.2|284.8|5
1643578190000|2022-01-30 21:29:50|292.21|284.81|292.21|284.81|292.21|284.81|292.21|284.81|1
1643578200000|2022-01-30 21:30:00|292.2|284.8|292.11|284.71|292.2|284.8|292.11|284.71|9
1643578210000|2022-01-30 21:30:10|292.1|284.7|292.13|284.73|292.13|284.73|292.09|284.69|11
1643578220000|2022-01-30 21:30:20|292.12|284.72|292.13|284.73|292.13|284.73|292.12|284.72|2
1643578230000|2022-01-30 21:30:30|292.14|284.74|292.15|284.75|292.16|284.76|292.14|284.74|8
1643578240000|2022-01-30 21:30:40|292.16|284.76|292.56|285.16|292.59|285.19|292.16|284.76|18
1643578250000|2022-01-30 21:30:50|292.57|285.17|292.61|285.21|292.62|285.22|292.57|285.17|7
1643578260000|2022-01-30 21:31:00|292.7|285.3|292.7|285.3|292.7|285.3|292.67|285.27|9
1643578270000|2022-01-30 21:31:10|292.66|285.26|292.54|285.14|292.66|285.26|292.54|285.14|10
1643578280000|2022-01-30 21:31:20|292.55|285.15|292.5|285.1|292.55|285.15|292.5|285.1|10
1643578290000|2022-01-30 21:31:30|292.49|285.09|292.5|285.1|292.51|285.11|292.49|285.09|6
1643578300000|2022-01-30 21:31:40|292.51|285.11|292.49|285.09|292.51|285.11|292.49|285.09|10
1643578310000|2022-01-30 21:31:50|292.5|285.1|292.5|285.1|292.51|285.11|292.48|285.08|9
1643578320000|2022-01-30 21:32:00|292.49|285.09|292.44|285.04|292.5|285.1|292.44|285.04|8
1643578330000|2022-01-30 21:32:10|292.45|285.05|292.42|285.02|292.45|285.05|292.41|285.01|6
1643578340000|2022-01-30 21:32:20|292.43|285.03|292.43|285.03|292.44|285.04|292.41|285.01|9
1643578350000|2022-01-30 21:32:30|292.44|285.04|292.45|285.05|292.45|285.05|292.42|285.02|9
1643578360000|2022-01-30 21:32:40|292.46|285.06|292.53|285.13|292.53|285.13|292.46|285.06|6
1643578370000|2022-01-30 21:32:50|292.54|285.14|292.53|285.13|292.64|285.24|292.53|285.13|15
1643578380000|2022-01-30 21:33:00|292.54|285.14|292.53|285.13|292.55|285.15|292.52|285.12|7
1643578390000|2022-01-30 21:33:10|292.54|285.14|292.51|285.11|292.54|285.14|292.51|285.11|3
1643578400000|2022-01-30 21:33:20|292.52|285.12|292.53|285.13|292.53|285.13|292.51|285.11|4
1643578410000|2022-01-30 21:33:30|292.54|285.14|292.52|285.12|292.54|285.14|292.52|285.12|4
1643578420000|2022-01-30 21:33:40|292.54|285.14|292.53|285.13|292.54|285.14|292.53|285.13|2
1643578430000|2022-01-30 21:33:50|292.49|285.09|292.44|285.04|292.49|285.09|292.44|285.04|5
1643578440000|2022-01-30 21:34:00|292.43|285.03|292.43|285.03|292.43|285.03|292.42|285.02|7
1643578450000|2022-01-30 21:34:10|292.44|285.04|292.53|285.13|292.53|285.13|292.41|285.01|14
1643578460000|2022-01-30 21:34:20|292.54|285.14|292.57|285.17|292.58|285.18|292.52|285.12|10
1643578470000|2022-01-30 21:34:30|292.56|285.16|292.53|285.13|292.57|285.17|292.53|285.13|7
1643578480000|2022-01-30 21:34:40|292.52|285.12|292.52|285.12|292.53|285.13|292.52|285.12|3
1643578490000|2022-01-30 21:34:50|292.53|285.13|292.52|285.12|292.53|285.13|292.52|285.12|4
1643578500000|2022-01-30 21:35:00|292.53|285.13|292.5|285.1|292.53|285.13|292.47|285.07|10
1643578510000|2022-01-30 21:35:10|292.51|285.11|292.5|285.1|292.51|285.11|292.49|285.09|6
1643578520000|2022-01-30 21:35:20|292.49|285.09|292.48|285.08|292.49|285.09|292.48|285.08|6
1643578530000|2022-01-30 21:35:30|292.49|285.09|292.39|284.99|292.49|285.09|292.39|284.99|13
1643578540000|2022-01-30 21:35:40|292.36|284.96|292.16|284.76|292.37|284.97|292.16|284.76|16
1643578550000|2022-01-30 21:35:50|292.15|284.75|292.07|284.67|292.16|284.76|292.07|284.67|16
1643578560000|2022-01-30 21:36:00|292.05|284.65|292.05|284.65|292.06|284.66|292.03|284.63|9
1643578570000|2022-01-30 21:36:10|292.06|284.66|292.13|284.73|292.13|284.73|292.04|284.64|12
1643578580000|2022-01-30 21:36:20|292.15|284.75|292.27|284.87|292.28|284.88|292.15|284.75|15
1643578590000|2022-01-30 21:36:30|292.28|284.88|292.16|284.76|292.28|284.88|292.15|284.75|16
1643578600000|2022-01-30 21:36:40|292.17|284.77|292.15|284.75|292.17|284.77|292.15|284.75|3
1643578610000|2022-01-30 21:36:50|292.14|284.74|292.12|284.72|292.14|284.74|292.12|284.72|7
1643578620000|2022-01-30 21:37:00|292.13|284.73|292.12|284.72|292.13|284.73|292.12|284.72|4
1643578630000|2022-01-30 21:37:10|292.13|284.73|292.14|284.74|292.14|284.74|292.13|284.73|2
1643578640000|2022-01-30 21:37:20|292.13|284.73|292.14|284.74|292.16|284.76|292.12|284.72|16
1643578650000|2022-01-30 21:37:30|292.13|284.73|292.34|284.94|292.34|284.94|292.13|284.73|13
1643578660000|2022-01-30 21:37:40|292.35|284.95|292.36|284.96|292.36|284.96|292.35|284.95|2
1643578670000|2022-01-30 21:37:50|292.37|284.97|292.54|285.14|292.54|285.14|292.37|284.97|11
1643578680000|2022-01-30 21:38:00|292.58|285.18|293.07|285.67|293.11|285.71|292.58|285.18|28
1643578690000|2022-01-30 21:38:10|293.11|285.71|293.43|286.03|293.43|286.03|293.11|285.71|25
1643578700000|2022-01-30 21:38:20|293.44|286.04|293.54|286.14|293.66|286.26|293.43|286.03|23
1643578710000|2022-01-30 21:38:30|293.55|286.15|293.45|286.05|293.55|286.15|293.45|286.05|11
1643578720000|2022-01-30 21:38:40|293.46|286.06|293.62|286.22|293.63|286.23|293.46|286.06|13
1643578730000|2022-01-30 21:38:50|293.61|286.21|293.55|286.15|293.61|286.21|293.52|286.12|16
1643578740000|2022-01-30 21:39:00|293.56|286.16|293.73|286.33|293.73|286.33|293.55|286.15|11
1643578750000|2022-01-30 21:39:10|293.72|286.32|293.55|286.15|293.73|286.33|293.55|286.15|18
1643578760000|2022-01-30 21:39:20|293.54|286.14|293.29|285.89|293.56|286.16|293.29|285.89|22
1643578770000|2022-01-30 21:39:30|293.38|285.98|293.6|286.2|293.66|286.26|293.38|285.98|21
1643578780000|2022-01-30 21:39:40|293.59|286.19|293.83|286.43|293.85|286.45|293.59|286.19|23
1643578790000|2022-01-30 21:39:50|293.84|286.44|293.8|286.4|293.84|286.44|293.72|286.32|19
1643578800000|2022-01-30 21:40:00|293.79|286.39|293.81|286.41|293.81|286.41|293.79|286.39|5
1643578810000|2022-01-30 21:40:10|293.8|286.4|293.7|286.3|293.81|286.41|293.7|286.3|11
1643578820000|2022-01-30 21:40:20|293.71|286.31|293.66|286.26|293.71|286.31|293.66|286.26|7
1643578830000|2022-01-30 21:40:30|293.62|286.22|293.7|286.3|293.71|286.31|293.52|286.12|24
1643578840000|2022-01-30 21:40:40|293.68|286.28|293.69|286.29|293.69|286.29|293.66|286.26|10
1643578850000|2022-01-30 21:40:50|293.68|286.28|293.63|286.23|293.69|286.29|293.63|286.23|9
1643578860000|2022-01-30 21:41:00|293.62|286.22|293.6|286.2|293.62|286.22|293.58|286.18|11
1643578870000|2022-01-30 21:41:10|293.59|286.19|293.5|286.1|293.59|286.19|293.49|286.09|13
1643578880000|2022-01-30 21:41:20|293.51|286.11|293.59|286.19|293.59|286.19|293.5|286.1|15
1643578890000|2022-01-30 21:41:30|293.58|286.18|293.64|286.24|293.64|286.24|293.58|286.18|6
1643578900000|2022-01-30 21:41:40|293.63|286.23|293.64|286.24|293.64|286.24|293.63|286.23|4
1643578910000|2022-01-30 21:41:50|293.63|286.23|293.64|286.24|293.64|286.24|293.63|286.23|6
1643578920000|2022-01-30 21:42:00|293.63|286.23|293.56|286.16|293.63|286.23|293.56|286.16|9
1643578930000|2022-01-30 21:42:10|293.55|286.15|293.45|286.05|293.57|286.17|293.45|286.05|16
1643578940000|2022-01-30 21:42:20|293.46|286.06|293.48|286.08|293.5|286.1|293.45|286.05|16
1643578950000|2022-01-30 21:42:30|293.49|286.09|293.47|286.07|293.49|286.09|293.46|286.06|8
1643578960000|2022-01-30 21:42:40|293.46|286.06|293.34|285.94|293.46|286.06|293.34|285.94|12
1643578970000|2022-01-30 21:42:50|293.33|285.93|293.38|285.98|293.38|285.98|293.33|285.93|7
1643578980000|2022-01-30 21:43:00|293.39|285.99|293.43|286.03|293.43|286.03|293.39|285.99|4
1643578990000|2022-01-30 21:43:10|293.42|286.02|293.43|286.03|293.43|286.03|293.42|286.02|2
1643579000000|2022-01-30 21:43:20|293.42|286.02|293.41|286.01|293.42|286.02|293.41|286.01|2
1643579010000|2022-01-30 21:43:30|293.42|286.02|293.43|286.03|293.43|286.03|293.42|286.02|2
1643579020000|2022-01-30 21:43:40|293.42|286.02|293.43|286.03|293.43|286.03|293.39|285.99|7
1643579030000|2022-01-30 21:43:50|293.44|286.04|293.38|285.98|293.45|286.05|293.38|285.98|10
1643579040000|2022-01-30 21:44:00|293.36|285.96|293.4|286|293.4|286|293.36|285.96|7
1643579050000|2022-01-30 21:44:10|293.38|285.98|293.39|285.99|293.39|285.99|293.38|285.98|2
1643579060000|2022-01-30 21:44:20|293.38|285.98|293.38|285.98|293.4|286|293.38|285.98|5
1643579070000|2022-01-30 21:44:30|293.37|285.97|293.51|286.11|293.51|286.11|293.33|285.93|17
1643579080000|2022-01-30 21:44:40|293.5|286.1|293.44|286.04|293.51|286.11|293.43|286.03|14
1643579090000|2022-01-30 21:44:50|293.43|286.03|293.47|286.07|293.47|286.07|293.43|286.03|3
1643579100000|2022-01-30 21:45:00|293.48|286.08|293.48|286.08|293.49|286.09|293.48|286.08|3
1643579110000|2022-01-30 21:45:10|293.49|286.09|293.5|286.1|293.51|286.11|293.48|286.08|7
1643579120000|2022-01-30 21:45:20|293.49|286.09|293.3|285.9|293.5|286.1|293.28|285.88|16
1643579130000|2022-01-30 21:45:30|293.31|285.91|293.33|285.93|293.34|285.94|293.28|285.88|15
1643579140000|2022-01-30 21:45:40|293.32|285.92|293.32|285.92|293.33|285.93|293.32|285.92|3
1643579160000|2022-01-30 21:46:00|293.31|285.91|293.32|285.92|293.32|285.92|293.31|285.91|2
1643579170000|2022-01-30 21:46:10|293.33|285.93|293.36|285.96|293.36|285.96|293.33|285.93|9
1643579180000|2022-01-30 21:46:20|293.38|285.98|293.47|286.07|293.48|286.08|293.38|285.98|13
1643579190000|2022-01-30 21:46:30|293.48|286.08|293.6|286.2|293.6|286.2|293.47|286.07|17
1643579200000|2022-01-30 21:46:40|293.59|286.19|293.59|286.19|293.59|286.19|293.57|286.17|13
1643579210000|2022-01-30 21:46:50|293.58|286.18|293.58|286.18|293.59|286.19|293.58|286.18|7
1643579220000|2022-01-30 21:47:00|293.59|286.19|293.6|286.2|293.6|286.2|293.59|286.19|6
1643579230000|2022-01-30 21:47:10|293.61|286.21|293.58|286.18|293.61|286.21|293.58|286.18|4
1643579240000|2022-01-30 21:47:20|293.59|286.19|293.6|286.2|293.61|286.21|293.58|286.18|9
1643579250000|2022-01-30 21:47:30|293.59|286.19|293.47|286.07|293.6|286.2|293.47|286.07|12
1643579260000|2022-01-30 21:47:40|293.45|286.05|293.42|286.02|293.45|286.05|293.42|286.02|6
1643579270000|2022-01-30 21:47:50|293.41|286.01|293.4|286|293.41|286.01|293.4|286|2
1643579280000|2022-01-30 21:48:00|293.38|285.98|293.37|285.97|293.38|285.98|293.36|285.96|11
1643579290000|2022-01-30 21:48:10|293.36|285.96|293.34|285.94|293.36|285.96|293.34|285.94|5
1643579300000|2022-01-30 21:48:20|293.35|285.95|293.33|285.93|293.35|285.95|293.32|285.92|6
1643579310000|2022-01-30 21:48:30|293.32|285.92|293.26|285.86|293.32|285.92|293.26|285.86|8
1643579320000|2022-01-30 21:48:40|293.22|285.82|293.34|285.94|293.36|285.96|293.21|285.81|18
1643579330000|2022-01-30 21:48:50|293.33|285.93|293.32|285.92|293.34|285.94|293.32|285.92|10
1643579340000|2022-01-30 21:49:00|293.3|285.9|293.24|285.84|293.3|285.9|293.24|285.84|11
1643579350000|2022-01-30 21:49:10|293.23|285.83|293.16|285.76|293.23|285.83|293.15|285.75|10
1643579360000|2022-01-30 21:49:20|293.15|285.75|293.1|285.7|293.15|285.75|293.1|285.7|4
1643579370000|2022-01-30 21:49:30|293.09|285.69|293.03|285.63|293.09|285.69|293.01|285.61|9
1643579380000|2022-01-30 21:49:40|293.02|285.62|293.03|285.63|293.03|285.63|293.01|285.61|8
1643579390000|2022-01-30 21:49:50|293.02|285.62|293.05|285.65|293.05|285.65|292.96|285.56|16
1643579400000|2022-01-30 21:50:00|293.04|285.64|293.02|285.62|293.04|285.64|293.02|285.62|5
1643579410000|2022-01-30 21:50:10|293.01|285.61|292.67|285.27|293.01|285.61|292.67|285.27|22
1643579420000|2022-01-30 21:50:20|292.63|285.23|292.43|285.03|292.65|285.25|292.42|285.02|21
1643579430000|2022-01-30 21:50:30|292.44|285.04|292.47|285.07|292.47|285.07|292.44|285.04|11
1643579440000|2022-01-30 21:50:40|292.46|285.06|292.61|285.21|292.61|285.21|292.46|285.06|12
1643579450000|2022-01-30 21:50:50|292.6|285.2|292.56|285.16|292.61|285.21|292.55|285.15|8
1643579460000|2022-01-30 21:51:00|292.55|285.15|292.44|285.04|292.56|285.16|292.44|285.04|14
1643579470000|2022-01-30 21:51:10|292.43|285.03|292.46|285.06|292.47|285.07|292.43|285.03|12
1643579480000|2022-01-30 21:51:20|292.47|285.07|292.94|285.54|292.94|285.54|292.41|285.01|22
1643579490000|2022-01-30 21:51:30|292.93|285.53|292.82|285.42|292.95|285.55|292.82|285.42|23
1643579500000|2022-01-30 21:51:40|292.75|285.35|292.68|285.28|292.75|285.35|292.64|285.24|16
1643579510000|2022-01-30 21:51:50|292.69|285.29|292.7|285.3|292.7|285.3|292.68|285.28|6
1643579520000|2022-01-30 21:52:00|292.69|285.29|292.59|285.19|292.69|285.29|292.59|285.19|13
1643579530000|2022-01-30 21:52:10|292.58|285.18|292.7|285.3|292.7|285.3|292.56|285.16|11
1643579540000|2022-01-30 21:52:20|292.71|285.31|292.73|285.33|292.75|285.35|292.71|285.31|12
1643579550000|2022-01-30 21:52:30|292.72|285.32|292.73|285.33|292.74|285.34|292.7|285.3|21
1643579560000|2022-01-30 21:52:40|292.72|285.32|292.73|285.33|292.73|285.33|292.72|285.32|4
1643579570000|2022-01-30 21:52:50|292.74|285.34|292.75|285.35|292.75|285.35|292.74|285.34|4
1643579580000|2022-01-30 21:53:00|292.74|285.34|292.74|285.34|292.74|285.34|292.74|285.34|1
1643579590000|2022-01-30 21:53:10|292.73|285.33|292.69|285.29|292.73|285.33|292.69|285.29|5
1643579600000|2022-01-30 21:53:20|292.68|285.28|292.66|285.26|292.68|285.28|292.61|285.21|17
1643579610000|2022-01-30 21:53:30|292.68|285.28|292.7|285.3|292.73|285.33|292.68|285.28|11
1643579620000|2022-01-30 21:53:40|292.69|285.29|292.68|285.28|292.7|285.3|292.68|285.28|8
1643579630000|2022-01-30 21:53:50|292.7|285.3|292.71|285.31|292.71|285.31|292.7|285.3|2
1643579640000|2022-01-30 21:54:00|292.69|285.29|292.64|285.24|292.69|285.29|292.63|285.23|4
1643579650000|2022-01-30 21:54:10|292.63|285.23|292.62|285.22|292.64|285.24|292.61|285.21|4
1643579660000|2022-01-30 21:54:20|292.63|285.23|292.65|285.25|292.65|285.25|292.63|285.23|5
1643579670000|2022-01-30 21:54:30|292.67|285.27|292.67|285.27|292.67|285.27|292.66|285.26|3
1643579680000|2022-01-30 21:54:40|292.66|285.26|292.66|285.26|292.67|285.27|292.66|285.26|3
1643579690000|2022-01-30 21:54:50|292.67|285.27|292.67|285.27|292.67|285.27|292.65|285.25|8
1643579700000|2022-01-30 21:55:00|292.68|285.28|292.56|285.16|292.68|285.28|292.56|285.16|9
1643579710000|2022-01-30 21:55:10|292.57|285.17|292.6|285.2|292.6|285.2|292.56|285.16|8
1643579720000|2022-01-30 21:55:20|292.59|285.19|292.6|285.2|292.6|285.2|292.59|285.19|4
1643579730000|2022-01-30 21:55:30|292.61|285.21|292.75|285.35|292.76|285.36|292.61|285.21|12
1643579740000|2022-01-30 21:55:40|292.76|285.36|292.76|285.36|292.76|285.36|292.76|285.36|1
1643579750000|2022-01-30 21:55:50|292.78|285.38|292.8|285.4|292.81|285.41|292.78|285.38|5
1643579760000|2022-01-30 21:56:00|292.81|285.41|292.8|285.4|292.81|285.41|292.8|285.4|2
1643579770000|2022-01-30 21:56:10|292.78|285.38|292.81|285.41|292.81|285.41|292.77|285.37|12
1643579780000|2022-01-30 21:56:20|292.82|285.42|292.82|285.42|292.82|285.42|292.82|285.42|1
1643579790000|2022-01-30 21:56:30|292.81|285.41|292.81|285.41|292.81|285.41|292.78|285.38|10
1643579800000|2022-01-30 21:56:40|292.8|285.4|292.92|285.52|292.93|285.53|292.8|285.4|13
1643579810000|2022-01-30 21:56:50|292.91|285.51|292.94|285.54|292.94|285.54|292.91|285.51|3
1643579820000|2022-01-30 21:57:00|292.93|285.53|292.94|285.54|292.94|285.54|292.93|285.53|2
1643579830000|2022-01-30 21:57:10|292.93|285.53|292.84|285.44|292.93|285.53|292.82|285.42|14
1643579840000|2022-01-30 21:57:20|292.83|285.43|292.85|285.45|292.85|285.45|292.8|285.4|13
1643579850000|2022-01-30 21:57:30|292.83|285.43|292.83|285.43|292.84|285.44|292.83|285.43|3
1643579870000|2022-01-30 21:57:50|292.82|285.42|292.83|285.43|292.83|285.43|292.82|285.42|2
1643579880000|2022-01-30 21:58:00|292.82|285.42|292.78|285.38|292.83|285.43|292.77|285.37|8
1643579890000|2022-01-30 21:58:10|292.77|285.37|292.77|285.37|292.77|285.37|292.76|285.36|9
1643579900000|2022-01-30 21:58:20|292.78|285.38|292.85|285.45|292.86|285.46|292.77|285.37|10
1643579910000|2022-01-30 21:58:30|292.86|285.46|292.88|285.48|292.88|285.48|292.85|285.45|8
1643579920000|2022-01-30 21:58:40|292.87|285.47|292.89|285.49|292.89|285.49|292.87|285.47|9
1643579930000|2022-01-30 21:58:50|292.9|285.5|292.84|285.44|292.9|285.5|292.84|285.44|9
1643579940000|2022-01-30 21:59:00|292.83|285.43|292.71|285.31|292.83|285.43|292.7|285.3|11
1643579950000|2022-01-30 21:59:10|292.69|285.29|292.57|285.17|292.7|285.3|292.52|285.12|27
1643579960000|2022-01-30 21:59:20|292.58|285.18|292.82|285.42|292.82|285.42|292.58|285.18|14
1643579970000|2022-01-30 21:59:30|292.81|285.41|292.82|285.42|292.82|285.42|292.81|285.41|2
1643579980000|2022-01-30 21:59:40|292.8|285.4|292.8|285.4|292.81|285.41|292.8|285.4|5
1643579990000|2022-01-30 21:59:50|292.81|285.41|292.95|285.55|292.95|285.55|292.81|285.41|15
1643580000000|2022-01-30 22:00:00|292.94|285.54|292.76|285.36|292.94|285.54|292.76|285.36|17
1643580010000|2022-01-30 22:00:10|292.75|285.35|292.71|285.31|292.76|285.36|292.71|285.31|4
1643580020000|2022-01-30 22:00:20|292.72|285.32|293|285.6|293|285.6|292.72|285.32|17
1643580030000|2022-01-30 22:00:30|292.99|285.59|292.99|285.59|292.99|285.59|292.97|285.57|13
1643580040000|2022-01-30 22:00:40|292.98|285.58|293.14|285.74|293.15|285.75|292.98|285.58|14
1643580050000|2022-01-30 22:00:50|293.13|285.73|293|285.6|293.13|285.73|293|285.6|9
1643580060000|2022-01-30 22:01:00|293.01|285.61|293.02|285.62|293.04|285.64|293.01|285.61|13
1643580070000|2022-01-30 22:01:10|293.01|285.61|293.05|285.65|293.06|285.66|293.01|285.61|14
1643580080000|2022-01-30 22:01:20|293.06|285.66|292.04|286.64|293.06|286.65|292.04|285.65|6
1643580090000|2022-01-30 22:01:30|292.03|286.63|291.94|286.54|292.03|286.63|291.94|286.54|9
1643580100000|2022-01-30 22:01:40|291.93|286.53|291.89|286.49|291.93|286.53|291.89|286.49|7
1643580110000|2022-01-30 22:01:50|291.88|286.48|291.9|286.5|291.91|286.51|291.88|286.48|7
1643580120000|2022-01-30 22:02:00|291.88|286.48|291.86|286.46|291.89|286.49|291.83|286.43|12
1643580130000|2022-01-30 22:02:10|291.87|286.47|291.94|286.54|291.94|286.54|291.85|286.45|13
1643580140000|2022-01-30 22:02:20|291.93|286.53|291.97|286.57|291.99|286.59|291.92|286.52|14
1643580150000|2022-01-30 22:02:30|291.96|286.56|291.96|286.56|291.96|286.56|291.96|286.56|1
1643580160000|2022-01-30 22:02:40|291.97|286.57|291.97|286.57|291.97|286.57|291.95|286.55|3
1643580170000|2022-01-30 22:02:50|291.98|286.58|292.01|286.61|292.07|286.67|291.98|286.58|21
1643580180000|2022-01-30 22:03:00|292|286.6|292.02|286.62|292.07|286.67|292|286.6|14
1643580190000|2022-01-30 22:03:10|292.01|286.61|291.93|286.53|292.01|286.61|291.91|286.51|19
1643580200000|2022-01-30 22:03:20|291.95|286.55|291.95|286.55|291.95|286.55|291.92|286.52|7
1643580210000|2022-01-30 22:03:30|291.94|286.54|291.93|286.53|291.94|286.54|291.93|286.53|4
1643580220000|2022-01-30 22:03:40|291.92|286.52|291.92|286.52|291.92|286.52|291.88|286.48|6
1643580230000|2022-01-30 22:03:50|291.93|286.53|291.94|286.54|291.94|286.54|291.91|286.51|7
1643580240000|2022-01-30 22:04:00|291.92|286.52|291.85|286.45|291.92|286.52|291.85|286.45|5
1643580250000|2022-01-30 22:04:10|291.86|286.46|291.9|286.5|291.9|286.5|291.86|286.46|2
1643580260000|2022-01-30 22:04:20|291.92|286.52|291.94|286.54|291.94|286.54|291.92|286.52|5
1643580270000|2022-01-30 22:04:30|291.95|286.55|291.95|286.55|291.95|286.55|291.94|286.54|3
1643580280000|2022-01-30 22:04:40|291.96|286.56|291.96|286.56|291.96|286.56|291.96|286.56|1
1643580290000|2022-01-30 22:04:50|291.95|286.55|291.87|286.47|291.95|286.55|291.84|286.44|10
1643580300000|2022-01-30 22:05:00|291.9|286.5|291.87|286.47|291.92|286.52|291.87|286.47|4
1643580310000|2022-01-30 22:05:10|291.86|286.46|291.86|286.46|291.87|286.47|291.85|286.45|5
1643580320000|2022-01-30 22:05:20|291.87|286.47|291.93|286.53|291.93|286.53|291.87|286.47|7
1643580330000|2022-01-30 22:05:30|291.94|286.54|291.95|286.55|291.99|286.59|291.94|286.54|17
1643580340000|2022-01-30 22:05:40|291.96|286.56|291.92|286.52|291.96|286.56|291.92|286.52|3
1643580350000|2022-01-30 22:05:50|291.95|286.55|291.93|286.53|291.95|286.55|291.92|286.52|3
1643580360000|2022-01-30 22:06:00|291.94|286.54|292.1|286.7|292.1|286.7|291.94|286.54|10
1643580370000|2022-01-30 22:06:10|292.11|286.71|292.11|286.71|292.11|286.71|292.11|286.71|1
1643580380000|2022-01-30 22:06:20|292.12|286.72|292.12|286.72|292.12|286.72|292.11|286.71|3
1643580410000|2022-01-30 22:06:50|292.11|286.71|292.32|286.92|292.33|286.93|292.11|286.71|19
1643580420000|2022-01-30 22:07:00|292.29|286.89|292.34|286.94|292.35|286.95|292.28|286.88|16
1643580430000|2022-01-30 22:07:10|292.31|286.91|292.39|286.99|292.39|286.99|292.31|286.91|17
1643580440000|2022-01-30 22:07:20|292.34|286.94|292.34|286.94|292.35|286.95|292.33|286.93|6
1643580450000|2022-01-30 22:07:30|292.33|286.93|292.35|286.95|292.38|286.98|292.33|286.93|7
1643580460000|2022-01-30 22:07:40|292.36|286.96|292.37|286.97|292.39|286.99|292.36|286.96|6
1643580470000|2022-01-30 22:07:50|292.36|286.96|292.28|286.88|292.36|286.96|292.27|286.87|9
1643580480000|2022-01-30 22:08:00|292.27|286.87|292.28|286.88|292.28|286.88|292.27|286.87|2
1643580490000|2022-01-30 22:08:10|292.22|286.82|292.2|286.8|292.22|286.82|292.2|286.8|7
1643580500000|2022-01-30 22:08:20|292.19|286.79|292.21|286.81|292.22|286.82|292.19|286.79|7
1643580510000|2022-01-30 22:08:30|292.19|286.79|292.15|286.75|292.21|286.81|292.15|286.75|11
1643580520000|2022-01-30 22:08:40|292.14|286.74|292.13|286.73|292.15|286.75|292.12|286.72|8
1643580530000|2022-01-30 22:08:50|292.12|286.72|292.1|286.7|292.13|286.73|292.1|286.7|6
1643580540000|2022-01-30 22:09:00|292.12|286.72|292.15|286.75|292.22|286.82|292.12|286.72|10
1643580550000|2022-01-30 22:09:10|292.21|286.81|292.17|286.77|292.21|286.81|292.17|286.77|6
1643580570000|2022-01-30 22:09:30|292.16|286.76|292.16|286.76|292.16|286.76|292.16|286.76|1
1643580580000|2022-01-30 22:09:40|292.17|286.77|292.16|286.76|292.17|286.77|292.16|286.76|2
1643580590000|2022-01-30 22:09:50|292.17|286.77|292.2|286.8|292.2|286.8|292.17|286.77|4
1643580600000|2022-01-30 22:10:00|292.21|286.81|292.22|286.82|292.22|286.82|292.21|286.81|2
1643580610000|2022-01-30 22:10:10|292.23|286.83|291.85|286.45|292.26|286.86|291.85|286.45|19
1643580620000|2022-01-30 22:10:20|291.84|286.44|291.63|286.23|291.84|286.44|291.63|286.23|22
1643580630000|2022-01-30 22:10:30|291.58|286.18|291.71|286.31|291.74|286.34|291.58|286.18|18
1643580640000|2022-01-30 22:10:40|291.7|286.3|291.74|286.34|291.84|286.44|291.7|286.3|20
1643580650000|2022-01-30 22:10:50|291.76|286.36|291.62|286.22|291.76|286.36|291.61|286.21|21
1643580660000|2022-01-30 22:11:00|291.57|286.17|291.61|286.21|291.62|286.22|291.57|286.17|5
1643580670000|2022-01-30 22:11:10|291.56|286.16|291.57|286.17|291.62|286.22|291.56|286.16|4
1643580680000|2022-01-30 22:11:20|291.62|286.22|291.6|286.2|291.63|286.23|291.57|286.17|15
1643580690000|2022-01-30 22:11:30|291.59|286.19|291.73|286.33|291.79|286.39|291.57|286.17|16
1643580700000|2022-01-30 22:11:40|291.71|286.31|291.7|286.3|291.73|286.33|291.67|286.27|12
1643580710000|2022-01-30 22:11:50|291.67|286.27|291.7|286.3|291.71|286.31|291.67|286.27|11
1643580720000|2022-01-30 22:12:00|291.68|286.28|291.5|286.1|291.7|286.3|291.49|286.09|13
1643580730000|2022-01-30 22:12:10|291.48|286.08|291.09|285.69|291.48|286.08|291.06|285.66|33
1643580740000|2022-01-30 22:12:20|291.04|285.64|290.88|285.48|291.04|285.64|290.78|285.38|24
1643580750000|2022-01-30 22:12:30|290.89|285.49|291.2|285.8|291.2|285.8|290.78|285.38|38
1643580760000|2022-01-30 22:12:40|291.11|285.71|290.94|285.54|291.11|285.71|290.94|285.54|19
1643580770000|2022-01-30 22:12:50|290.93|285.53|290.93|285.53|290.95|285.55|290.9|285.5|18
1643580780000|2022-01-30 22:13:00|290.95|285.55|290.94|285.54|290.97|285.57|290.93|285.53|15
1643580790000|2022-01-30 22:13:10|290.96|285.56|290.89|285.49|290.96|285.56|290.89|285.49|12
1643580800000|2022-01-30 22:13:20|290.91|285.51|290.94|285.54|290.98|285.58|290.88|285.48|18
1643580810000|2022-01-30 22:13:30|290.95|285.55|291.08|285.68|291.12|285.72|290.94|285.54|20
1643580820000|2022-01-30 22:13:40|291.06|285.66|291.07|285.67|291.08|285.68|291.01|285.61|17
1643580830000|2022-01-30 22:13:50|291.04|285.64|291.03|285.63|291.08|285.68|291|285.6|15
1643580840000|2022-01-30 22:14:00|291.04|285.64|290.95|285.55|291.04|285.64|290.95|285.55|16
1643580850000|2022-01-30 22:14:10|290.96|285.56|290.95|285.55|290.98|285.58|290.95|285.55|20
1643580860000|2022-01-30 22:14:20|290.98|285.58|290.96|285.56|290.98|285.58|290.96|285.56|11
1643580870000|2022-01-30 22:14:30|290.97|285.57|290.94|285.54|290.97|285.57|290.94|285.54|5
1643580880000|2022-01-30 22:14:40|290.95|285.55|290.95|285.55|290.95|285.55|290.94|285.54|7
1643580890000|2022-01-30 22:14:50|290.96|285.56|291.03|285.63|291.05|285.65|290.96|285.56|13
1643580900000|2022-01-30 22:15:00|291.02|285.62|290.87|285.47|291.03|285.63|290.86|285.46|22
1643580910000|2022-01-30 22:15:10|290.86|285.46|290.91|285.51|290.95|285.55|290.85|285.45|21
1643580920000|2022-01-30 22:15:20|290.9|285.5|290.88|285.48|290.93|285.53|290.88|285.48|15
1643580930000|2022-01-30 22:15:30|290.89|285.49|290.92|285.52|290.92|285.52|290.89|285.49|14
1643580940000|2022-01-30 22:15:40|290.94|285.54|291.04|285.64|291.06|285.66|290.94|285.54|24
1643580950000|2022-01-30 22:15:50|291.03|285.63|291.03|285.63|291.04|285.64|291.01|285.61|16
1643580960000|2022-01-30 22:16:00|291.04|285.64|290.97|285.57|291.06|285.66|290.96|285.56|17
1643580970000|2022-01-30 22:16:10|290.98|285.58|290.98|285.58|290.98|285.58|290.96|285.56|8
1643580980000|2022-01-30 22:16:20|290.96|285.56|290.98|285.58|290.99|285.59|290.96|285.56|9
1643580990000|2022-01-30 22:16:30|291|285.6|291|285.6|291|285.6|290.97|285.57|9
1643581000000|2022-01-30 22:16:40|290.99|285.59|290.97|285.57|290.99|285.59|290.96|285.56|14
1643581010000|2022-01-30 22:16:50|290.98|285.58|290.98|285.58|291.01|285.61|290.96|285.56|18
1643581020000|2022-01-30 22:17:00|290.99|285.59|290.98|285.58|291|285.6|290.98|285.58|9
1643581030000|2022-01-30 22:17:10|290.99|285.59|290.96|285.56|291.01|285.61|290.94|285.54|12
1643581040000|2022-01-30 22:17:20|290.95|285.55|290.89|285.49|290.95|285.55|290.89|285.49|8
1643581050000|2022-01-30 22:17:30|290.88|285.48|290.77|285.37|290.88|285.48|290.76|285.36|12
1643581060000|2022-01-30 22:17:40|290.76|285.36|290.79|285.39|290.81|285.41|290.76|285.36|17
1643581070000|2022-01-30 22:17:50|290.77|285.37|290.87|285.47|290.9|285.5|290.77|285.37|14
1643581080000|2022-01-30 22:18:00|290.88|285.48|290.88|285.48|290.89|285.49|290.87|285.47|12
1643581090000|2022-01-30 22:18:10|290.89|285.49|291.14|285.74|291.15|285.75|290.89|285.49|23
1643581100000|2022-01-30 22:18:20|291.17|285.77|291.2|285.8|291.22|285.82|291.15|285.75|25
1643581110000|2022-01-30 22:18:30|291.19|285.79|291.2|285.8|291.23|285.83|291.16|285.76|16
1643581120000|2022-01-30 22:18:40|291.24|285.84|291.23|285.83|291.24|285.84|291.22|285.82|10
1643581130000|2022-01-30 22:18:50|291.22|285.82|291.23|285.83|291.23|285.83|291.21|285.81|5
1643581140000|2022-01-30 22:19:00|291.22|285.82|291.19|285.79|291.22|285.82|291.19|285.79|10
1643581150000|2022-01-30 22:19:10|291.18|285.78|291.04|285.64|291.18|285.78|291.04|285.64|16
1643581160000|2022-01-30 22:19:20|291.05|285.65|291.01|285.61|291.06|285.66|291.01|285.61|8
1643581170000|2022-01-30 22:19:30|290.99|285.59|291|285.6|291.01|285.61|290.99|285.59|5
1643581180000|2022-01-30 22:19:40|290.99|285.59|290.98|285.58|291|285.6|290.98|285.58|6
1643581190000|2022-01-30 22:19:50|290.99|285.59|290.98|285.58|290.99|285.59|290.98|285.58|2
1643581200000|2022-01-30 22:20:00|290.99|285.59|290.97|285.57|290.99|285.59|290.97|285.57|14
1643581210000|2022-01-30 22:20:10|290.98|285.58|291.1|285.7|291.14|285.74|290.98|285.58|18
1643581220000|2022-01-30 22:20:20|291.09|285.69|291.09|285.69|291.09|285.69|291.07|285.67|4
1643581230000|2022-01-30 22:20:30|291.08|285.68|291.04|285.64|291.13|285.73|291.04|285.64|15
1643581240000|2022-01-30 22:20:40|291.05|285.65|291.07|285.67|291.12|285.72|291.05|285.65|10
1643581250000|2022-01-30 22:20:50|291.08|285.68|291.36|285.96|291.36|285.96|291.08|285.68|13
1643581260000|2022-01-30 22:21:00|291.37|285.97|291.51|286.11|291.52|286.12|291.34|285.94|14
1643581270000|2022-01-30 22:21:10|291.5|286.1|291.51|286.11|291.53|286.13|291.49|286.09|7
1643581280000|2022-01-30 22:21:20|291.55|286.15|291.52|286.12|291.56|286.16|291.51|286.11|8
1643581290000|2022-01-30 22:21:30|291.53|286.13|291.53|286.13|291.59|286.19|291.52|286.12|7
1643581300000|2022-01-30 22:21:40|291.52|286.12|291.53|286.13|291.53|286.13|291.52|286.12|4
1643581310000|2022-01-30 22:21:50|291.54|286.14|291.53|286.13|291.54|286.14|291.53|286.13|2
1643581320000|2022-01-30 22:22:00|291.54|286.14|291.61|286.21|291.63|286.23|291.54|286.14|16
1643581330000|2022-01-30 22:22:10|291.62|286.22|291.63|286.23|291.63|286.23|291.61|286.21|8
1643581340000|2022-01-30 22:22:20|291.61|286.21|291.62|286.22|291.65|286.25|291.6|286.2|12
1643581350000|2022-01-30 22:22:30|291.63|286.23|291.63|286.23|291.65|286.25|291.62|286.22|15
1643581360000|2022-01-30 22:22:40|291.64|286.24|291.63|286.23|291.64|286.24|291.62|286.22|4
1643581370000|2022-01-30 22:22:50|291.62|286.22|291.62|286.22|291.63|286.23|291.61|286.21|5
1643581380000|2022-01-30 22:23:00|291.64|286.24|291.64|286.24|291.69|286.29|291.64|286.24|3
1643581390000|2022-01-30 22:23:10|291.63|286.23|291.61|286.21|291.63|286.23|291.61|286.21|5
1643581400000|2022-01-30 22:23:20|291.6|286.2|291.45|286.05|291.6|286.2|291.44|286.04|19
1643581420000|2022-01-30 22:23:40|291.46|286.06|291.48|286.08|291.49|286.09|291.46|286.06|6
1643581430000|2022-01-30 22:23:50|291.51|286.11|291.51|286.11|291.51|286.11|291.45|286.05|13
1643581440000|2022-01-30 22:24:00|291.49|286.09|291.45|286.05|291.5|286.1|291.45|286.05|9
1643581450000|2022-01-30 22:24:10|291.46|286.06|291.46|286.06|291.46|286.06|291.45|286.05|3
1643581460000|2022-01-30 22:24:20|291.45|286.05|291.45|286.05|291.45|286.05|291.44|286.04|7
1643581470000|2022-01-30 22:24:30|291.46|286.06|291.46|286.06|291.46|286.06|291.45|286.05|3
1643581480000|2022-01-30 22:24:40|291.47|286.07|291.47|286.07|291.47|286.07|291.47|286.07|1
1643581490000|2022-01-30 22:24:50|291.46|286.06|291.48|286.08|291.5|286.1|291.46|286.06|5
1643581500000|2022-01-30 22:25:00|291.52|286.12|291.47|286.07|291.52|286.12|291.46|286.06|5
1643581510000|2022-01-30 22:25:10|291.48|286.08|291.57|286.17|291.59|286.19|291.47|286.07|11
1643581520000|2022-01-30 22:25:20|291.6|286.2|291.67|286.27|291.67|286.27|291.6|286.2|13
1643581530000|2022-01-30 22:25:30|291.68|286.28|291.68|286.28|291.68|286.28|291.68|286.28|1
1643581540000|2022-01-30 22:25:40|291.67|286.27|291.65|286.25|291.68|286.28|291.65|286.25|6
1643581550000|2022-01-30 22:25:50|291.67|286.27|291.63|286.23|291.67|286.27|291.63|286.23|6
1643581560000|2022-01-30 22:26:00|291.65|286.25|291.67|286.27|291.67|286.27|291.62|286.22|19
1643581570000|2022-01-30 22:26:10|291.66|286.26|291.68|286.28|291.69|286.29|291.66|286.26|6
1643581580000|2022-01-30 22:26:20|291.69|286.29|291.73|286.33|291.73|286.33|291.67|286.27|10
1643581590000|2022-01-30 22:26:30|291.69|286.29|291.75|286.35|291.75|286.35|291.69|286.29|8
1643581600000|2022-01-30 22:26:40|291.76|286.36|291.87|286.47|291.87|286.47|291.76|286.36|15
1643581610000|2022-01-30 22:26:50|291.86|286.46|291.96|286.56|291.96|286.56|291.86|286.46|12
1643581620000|2022-01-30 22:27:00|291.95|286.55|292.06|286.66|292.06|286.66|291.95|286.55|15
1643581630000|2022-01-30 22:27:10|292.07|286.67|292.05|286.65|292.07|286.67|292.02|286.62|17
1643581640000|2022-01-30 22:27:20|292.04|286.64|291.96|286.56|292.04|286.64|291.96|286.56|8
1643581650000|2022-01-30 22:27:30|291.97|286.57|291.79|286.39|291.97|286.57|291.78|286.38|15
1643581660000|2022-01-30 22:27:40|291.78|286.38|291.67|286.27|291.78|286.38|291.67|286.27|15
1643581670000|2022-01-30 22:27:50|291.66|286.26|291.61|286.21|291.67|286.27|291.61|286.21|11
1643581680000|2022-01-30 22:28:00|291.57|286.17|291.61|286.21|291.64|286.24|291.57|286.17|7
1643581690000|2022-01-30 22:28:10|291.62|286.22|291.67|286.27|291.68|286.28|291.59|286.19|12
1643581700000|2022-01-30 22:28:20|291.68|286.28|291.69|286.29|291.69|286.29|291.65|286.25|10
1643581710000|2022-01-30 22:28:30|291.7|286.3|291.77|286.37|291.85|286.45|291.7|286.3|13
1643581720000|2022-01-30 22:28:40|291.8|286.4|291.77|286.37|291.8|286.4|291.77|286.37|4
1643581730000|2022-01-30 22:28:50|291.76|286.36|291.77|286.37|291.8|286.4|291.76|286.36|6
1643581740000|2022-01-30 22:29:00|291.78|286.38|291.79|286.39|291.79|286.39|291.78|286.38|4
1643581750000|2022-01-30 22:29:10|291.8|286.4|291.82|286.42|291.82|286.42|291.79|286.39|6
1643581760000|2022-01-30 22:29:20|291.83|286.43|291.84|286.44|291.84|286.44|291.83|286.43|2
1643581770000|2022-01-30 22:29:30|291.82|286.42|291.85|286.45|291.85|286.45|291.82|286.42|4
1643581780000|2022-01-30 22:29:40|291.88|286.48|291.89|286.49|291.89|286.49|291.81|286.41|10
1643581790000|2022-01-30 22:29:50|291.91|286.51|291.85|286.45|291.91|286.51|291.85|286.45|6
1643581800000|2022-01-30 22:30:00|291.84|286.44|291.74|286.34|291.84|286.44|291.74|286.34|5
1643581810000|2022-01-30 22:30:10|291.73|286.33|291.72|286.32|291.75|286.35|291.72|286.32|10
1643581820000|2022-01-30 22:30:20|291.73|286.33|291.72|286.32|291.74|286.34|291.72|286.32|8
1643581840000|2022-01-30 22:30:40|291.74|286.34|291.83|286.43|291.83|286.43|291.74|286.34|3
1643581850000|2022-01-30 22:30:50|291.82|286.42|291.82|286.42|291.82|286.42|291.82|286.42|1
1643581860000|2022-01-30 22:31:00|291.81|286.41|291.73|286.33|291.81|286.41|291.72|286.32|5
1643581870000|2022-01-30 22:31:10|291.72|286.32|291.71|286.31|291.73|286.33|291.71|286.31|8
1643581880000|2022-01-30 22:31:20|291.72|286.32|291.77|286.37|291.77|286.37|291.7|286.3|10
1643581890000|2022-01-30 22:31:30|291.85|286.45|291.76|286.36|291.85|286.45|291.76|286.36|2
1643581910000|2022-01-30 22:31:50|291.78|286.38|291.69|286.29|291.78|286.38|291.68|286.28|6
1643581920000|2022-01-30 22:32:00|291.7|286.3|291.71|286.31|291.74|286.34|291.7|286.3|6
1643581930000|2022-01-30 22:32:10|291.66|286.26|291.66|286.26|291.68|286.28|291.66|286.26|7
1643581940000|2022-01-30 22:32:20|291.67|286.27|291.67|286.27|291.67|286.27|291.66|286.26|5
1643581950000|2022-01-30 22:32:30|291.68|286.28|291.68|286.28|291.68|286.28|291.68|286.28|1
1643581960000|2022-01-30 22:32:40|291.66|286.26|291.68|286.28|291.68|286.28|291.66|286.26|7
1643581970000|2022-01-30 22:32:50|291.67|286.27|291.67|286.27|291.68|286.28|291.66|286.26|10
1643581980000|2022-01-30 22:33:00|291.66|286.26|291.67|286.27|291.67|286.27|291.66|286.26|2
1643581990000|2022-01-30 22:33:10|291.66|286.26|291.67|286.27|291.67|286.27|291.66|286.26|2
1643582000000|2022-01-30 22:33:20|291.68|286.28|291.68|286.28|291.68|286.28|291.68|286.28|1
1643582010000|2022-01-30 22:33:30|291.67|286.27|291.7|286.3|291.7|286.3|291.67|286.27|7
1643582020000|2022-01-30 22:33:40|291.69|286.29|291.7|286.3|291.71|286.31|291.69|286.29|8
1643582030000|2022-01-30 22:33:50|291.68|286.28|291.68|286.28|291.69|286.29|291.68|286.28|5
1643582040000|2022-01-30 22:34:00|291.7|286.3|291.68|286.28|291.7|286.3|291.68|286.28|2
1643582050000|2022-01-30 22:34:10|291.69|286.29|291.69|286.29|291.7|286.3|291.69|286.29|3
1643582060000|2022-01-30 22:34:20|291.68|286.28|291.68|286.28|291.69|286.29|291.68|286.28|3
1643582070000|2022-01-30 22:34:30|291.69|286.29|291.68|286.28|291.69|286.29|291.68|286.28|2
1643582080000|2022-01-30 22:34:40|291.71|286.31|291.69|286.29|291.73|286.33|291.69|286.29|10
1643582090000|2022-01-30 22:34:50|291.7|286.3|291.72|286.32|291.77|286.37|291.68|286.28|10
1643582100000|2022-01-30 22:35:00|291.71|286.31|291.69|286.29|291.72|286.32|291.69|286.29|6
1643582110000|2022-01-30 22:35:10|291.71|286.31|291.77|286.37|291.77|286.37|291.68|286.28|16
1643582120000|2022-01-30 22:35:20|291.84|286.44|291.87|286.47|291.87|286.47|291.77|286.37|15
1643582130000|2022-01-30 22:35:30|291.84|286.44|291.84|286.44|291.87|286.47|291.83|286.43|7
1643582140000|2022-01-30 22:35:40|291.87|286.47|291.85|286.45|291.87|286.47|291.84|286.44|5
1643582150000|2022-01-30 22:35:50|291.86|286.46|291.86|286.46|291.89|286.49|291.86|286.46|13
1643582160000|2022-01-30 22:36:00|291.85|286.45|291.85|286.45|291.88|286.48|291.84|286.44|14
1643582170000|2022-01-30 22:36:10|291.84|286.44|291.84|286.44|291.85|286.45|291.83|286.43|9
1643582180000|2022-01-30 22:36:20|291.85|286.45|291.84|286.44|291.85|286.45|291.82|286.42|10
1643582190000|2022-01-30 22:36:30|291.83|286.43|291.85|286.45|291.85|286.45|291.83|286.43|5
1643582200000|2022-01-30 22:36:40|291.86|286.46|291.85|286.45|291.88|286.48|291.85|286.45|7
1643582210000|2022-01-30 22:36:50|291.84|286.44|291.83|286.43|291.85|286.45|291.82|286.42|8
1643582220000|2022-01-30 22:37:00|291.82|286.42|291.83|286.43|291.84|286.44|291.82|286.42|6
1643582230000|2022-01-30 22:37:10|291.84|286.44|291.88|286.48|291.88|286.48|291.84|286.44|6
1643582240000|2022-01-30 22:37:20|291.87|286.47|291.87|286.47|291.88|286.48|291.87|286.47|3
1643582260000|2022-01-30 22:37:40|291.88|286.48|291.89|286.49|291.89|286.49|291.86|286.46|5
1643582270000|2022-01-30 22:37:50|291.88|286.48|291.87|286.47|291.88|286.48|291.87|286.47|2
1643582280000|2022-01-30 22:38:00|291.86|286.46|291.86|286.46|291.86|286.46|291.83|286.43|3
1643582290000|2022-01-30 22:38:10|291.85|286.45|291.86|286.46|291.89|286.49|291.81|286.41|15
1643582300000|2022-01-30 22:38:20|291.8|286.4|291.8|286.4|291.81|286.41|291.8|286.4|3
1643582310000|2022-01-30 22:38:30|291.81|286.41|291.81|286.41|291.81|286.41|291.79|286.39|12
1643582320000|2022-01-30 22:38:40|291.79|286.39|291.79|286.39|291.85|286.45|291.79|286.39|13
1643582330000|2022-01-30 22:38:50|291.81|286.41|291.79|286.39|291.82|286.42|291.79|286.39|3
1643582340000|2022-01-30 22:39:00|291.8|286.4|291.8|286.4|291.81|286.41|291.8|286.4|3
1643582360000|2022-01-30 22:39:20|291.87|286.47|291.8|286.4|291.87|286.47|291.8|286.4|2
1643582370000|2022-01-30 22:39:30|291.77|286.37|291.8|286.4|291.82|286.42|291.77|286.37|5
1643582380000|2022-01-30 22:39:40|291.79|286.39|291.79|286.39|291.79|286.39|291.79|286.39|1
1643582390000|2022-01-30 22:39:50|291.81|286.41|291.79|286.39|291.81|286.41|291.75|286.35|9
1643582400000|2022-01-30 22:40:00|291.82|286.42|291.77|286.37|291.82|286.42|291.77|286.37|5
1643582410000|2022-01-30 22:40:10|291.79|286.39|291.77|286.37|291.79|286.39|291.77|286.37|8
1643582420000|2022-01-30 22:40:20|291.79|286.39|291.77|286.37|291.79|286.39|291.77|286.37|6
1643582430000|2022-01-30 22:40:30|291.79|286.39|291.78|286.38|291.81|286.41|291.78|286.38|13
1643582440000|2022-01-30 22:40:40|291.8|286.4|291.81|286.41|291.81|286.41|291.8|286.4|2
1643582450000|2022-01-30 22:40:50|291.8|286.4|291.8|286.4|291.8|286.4|291.8|286.4|1
1643582460000|2022-01-30 22:41:00|291.81|286.41|291.8|286.4|291.81|286.41|291.8|286.4|2
1643582470000|2022-01-30 22:41:10|291.81|286.41|291.83|286.43|291.83|286.43|291.81|286.41|14
1643582480000|2022-01-30 22:41:20|291.81|286.41|291.81|286.41|291.82|286.42|291.81|286.41|9
1643582490000|2022-01-30 22:41:30|291.82|286.42|291.82|286.42|291.82|286.42|291.8|286.4|3
1643582500000|2022-01-30 22:41:40|291.81|286.41|291.82|286.42|291.87|286.47|291.81|286.41|4
1643582510000|2022-01-30 22:41:50|291.83|286.43|291.82|286.42|291.83|286.43|291.82|286.42|2
1643582520000|2022-01-30 22:42:00|291.83|286.43|291.83|286.43|291.83|286.43|291.81|286.41|3
1643582530000|2022-01-30 22:42:10|291.82|286.42|291.83|286.43|291.83|286.43|291.81|286.41|4
1643582540000|2022-01-30 22:42:20|291.82|286.42|291.82|286.42|291.84|286.44|291.8|286.4|7
1643582550000|2022-01-30 22:42:30|291.81|286.41|291.8|286.4|291.82|286.42|291.8|286.4|6
1643582560000|2022-01-30 22:42:40|291.82|286.42|291.89|286.49|291.89|286.49|291.82|286.42|3
1643582570000|2022-01-30 22:42:50|291.9|286.5|291.83|286.43|291.91|286.51|291.82|286.42|5
1643582580000|2022-01-30 22:43:00|291.84|286.44|291.86|286.46|291.87|286.47|291.82|286.42|15
1643582590000|2022-01-30 22:43:10|291.85|286.45|291.74|286.34|291.85|286.45|291.73|286.33|11
1643582600000|2022-01-30 22:43:20|291.71|286.31|291.53|286.13|291.71|286.31|291.53|286.13|16
1643582610000|2022-01-30 22:43:30|291.51|286.11|291.37|285.97|291.51|286.11|291.37|285.97|18
1643582620000|2022-01-30 22:43:40|291.34|285.94|291.36|285.96|291.36|285.96|291.34|285.94|2
1643582630000|2022-01-30 22:43:50|291.37|285.97|291.37|285.97|291.38|285.98|291.36|285.96|5
1643582640000|2022-01-30 22:44:00|291.34|285.94|291.35|285.95|291.36|285.96|291.34|285.94|4
1643582650000|2022-01-30 22:44:10|291.34|285.94|291.27|285.87|291.34|285.94|291.27|285.87|11
1643582660000|2022-01-30 22:44:20|291.28|285.88|291.19|285.79|291.28|285.88|291.17|285.77|8
1643582670000|2022-01-30 22:44:30|291.18|285.78|291.18|285.78|291.18|285.78|291.18|285.78|1
1643582680000|2022-01-30 22:44:40|291.17|285.77|291.15|285.75|291.18|285.78|291.15|285.75|4
1643582690000|2022-01-30 22:44:50|291.16|285.76|291.16|285.76|291.18|285.78|291.16|285.76|4
1643582700000|2022-01-30 22:45:00|291.18|285.78|291.19|285.79|291.19|285.79|291.18|285.78|2
1643582710000|2022-01-30 22:45:10|291.24|285.84|291.23|285.83|291.24|285.84|291.19|285.79|14
1643582720000|2022-01-30 22:45:20|291.24|285.84|291.23|285.83|291.26|285.86|291.22|285.82|11
1643582730000|2022-01-30 22:45:30|291.22|285.82|291.24|285.84|291.24|285.84|291.22|285.82|4
1643582740000|2022-01-30 22:45:40|291.23|285.83|291.34|285.94|291.35|285.95|291.22|285.82|18
1643582750000|2022-01-30 22:45:50|291.33|285.93|291.39|285.99|291.46|286.06|291.32|285.92|24
1643582760000|2022-01-30 22:46:00|291.37|285.97|291.39|285.99|291.4|286|291.37|285.97|15
1643582770000|2022-01-30 22:46:10|291.37|285.97|291.36|285.96|291.39|285.99|291.36|285.96|4
1643582790000|2022-01-30 22:46:30|291.41|286.01|291.34|285.94|291.41|286.01|291.34|285.94|2
1643582800000|2022-01-30 22:46:40|291.35|285.95|291.36|285.96|291.42|286.02|291.34|285.94|8
1643582810000|2022-01-30 22:46:50|291.32|285.92|291.36|285.96|291.36|285.96|291.3|285.9|8
1643582820000|2022-01-30 22:47:00|291.28|285.88|291.27|285.87|291.39|285.99|291.27|285.87|7
1643582830000|2022-01-30 22:47:10|291.34|285.94|291.45|286.05|291.45|286.05|291.27|285.87|20
1643582840000|2022-01-30 22:47:20|291.47|286.07|291.44|286.04|291.53|286.13|291.42|286.02|18
1643582850000|2022-01-30 22:47:30|291.47|286.07|291.47|286.07|291.53|286.13|291.46|286.06|7
1643582860000|2022-01-30 22:47:40|291.46|286.06|291.56|286.16|291.61|286.21|291.46|286.06|12
1643582870000|2022-01-30 22:47:50|291.55|286.15|291.59|286.19|291.7|286.3|291.55|286.15|14
1643582880000|2022-01-30 22:48:00|291.62|286.22|291.98|286.58|292.01|286.61|291.62|286.22|15
1643582890000|2022-01-30 22:48:10|291.99|286.59|292.09|286.69|292.15|286.75|291.99|286.59|16
1643582900000|2022-01-30 22:48:20|292.1|286.7|292.16|286.76|292.17|286.77|292.09|286.69|15
1643582910000|2022-01-30 22:48:30|292.2|286.8|292.2|286.8|292.2|286.8|292.2|286.8|1
1643582920000|2022-01-30 22:48:40|292.16|286.76|292.18|286.78|292.24|286.84|292.16|286.76|10
1643582930000|2022-01-30 22:48:50|292.3|286.9|292.5|287.1|292.5|287.1|292.25|286.85|17
1643582940000|2022-01-30 22:49:00|292.45|287.05|292.5|287.1|292.53|287.13|292.45|287.05|14
1643582950000|2022-01-30 22:49:10|292.51|287.11|292.63|287.23|292.65|287.25|292.5|287.1|7
1643582960000|2022-01-30 22:49:20|292.57|287.17|292.41|287.01|292.58|287.18|292.41|287.01|17
1643582970000|2022-01-30 22:49:30|292.42|287.02|292.45|287.05|292.46|287.06|292.42|287.02|7
1643582980000|2022-01-30 22:49:40|292.43|287.03|292.22|286.82|292.44|287.04|292.21|286.81|17
1643582990000|2022-01-30 22:49:50|292.2|286.8|292.29|286.89|292.29|286.89|292.2|286.8|16
1643583000000|2022-01-30 22:50:00|292.27|286.87|292.28|286.88|292.3|286.9|292.27|286.87|10
1643583010000|2022-01-30 22:50:10|292.27|286.87|292.28|286.88|292.29|286.89|292.21|286.81|20
1643583020000|2022-01-30 22:50:20|292.27|286.87|292.23|286.83|292.3|286.9|292.21|286.81|14
1643583030000|2022-01-30 22:50:30|292.24|286.84|292.32|286.92|292.32|286.92|292.23|286.83|14
1643583040000|2022-01-30 22:50:40|292.35|286.95|292.45|287.05|292.45|287.05|292.35|286.95|13
1643583060000|2022-01-30 22:51:00|292.46|287.06|292.52|287.12|292.52|287.12|292.46|287.06|5
1643583070000|2022-01-30 22:51:10|292.49|287.09|292.38|286.98|292.55|287.15|292.37|286.97|21
1643583080000|2022-01-30 22:51:20|292.37|286.97|292.37|286.97|292.4|287|292.36|286.96|11
1643583090000|2022-01-30 22:51:30|292.38|286.98|292.32|286.92|292.38|286.98|292.32|286.92|9
1643583100000|2022-01-30 22:51:40|292.33|286.93|292.35|286.95|292.39|286.99|292.33|286.93|5
1643583110000|2022-01-30 22:51:50|292.34|286.94|292.41|287.01|292.5|287.1|292.31|286.91|16
1643583120000|2022-01-30 22:52:00|292.44|287.04|292.42|287.02|292.44|287.04|292.41|287.01|12
1643583130000|2022-01-30 22:52:10|292.43|287.03|292.44|287.04|292.44|287.04|292.42|287.02|5
1643583140000|2022-01-30 22:52:20|292.42|287.02|292.42|287.02|292.46|287.06|292.41|287.01|7
1643583150000|2022-01-30 22:52:30|292.41|287.01|292.4|287|292.42|287.02|292.38|286.98|11
1643583160000|2022-01-30 22:52:40|292.39|286.99|292.29|286.89|292.4|287|292.28|286.88|11
1643583170000|2022-01-30 22:52:50|292.27|286.87|292.23|286.83|292.3|286.9|292.16|286.76|15
1643583180000|2022-01-30 22:53:00|292.24|286.84|292.22|286.82|292.27|286.87|292.17|286.77|22
1643583190000|2022-01-30 22:53:10|292.23|286.83|292.24|286.84|292.24|286.84|292.22|286.82|5
1643583200000|2022-01-30 22:53:20|292.25|286.85|292.32|286.92|292.33|286.93|292.22|286.82|24
1643583210000|2022-01-30 22:53:30|292.33|286.93|292.34|286.94|292.37|286.97|292.33|286.93|13
1643583220000|2022-01-30 22:53:40|292.35|286.95|292.44|287.04|292.44|287.04|292.34|286.94|15
1643583230000|2022-01-30 22:53:50|292.43|287.03|292.39|286.99|292.44|287.04|292.36|286.96|17
1643583240000|2022-01-30 22:54:00|292.4|287|292.42|287.02|292.45|287.05|292.39|286.99|20
1643583250000|2022-01-30 22:54:10|292.41|287.01|292.43|287.03|292.44|287.04|292.4|287|10
1643583260000|2022-01-30 22:54:20|292.42|287.02|292.42|287.02|292.42|287.02|292.42|287.02|1
1643583270000|2022-01-30 22:54:30|292.44|287.04|293.06|287.66|293.1|287.7|292.42|287.02|34
1643583280000|2022-01-30 22:54:40|293.07|287.67|293.06|287.66|293.13|287.73|292.98|287.58|24
1643583290000|2022-01-30 22:54:50|293.07|287.67|293.12|287.72|293.18|287.78|293.07|287.67|20
1643583300000|2022-01-30 22:55:00|293.13|287.73|293.16|287.76|293.21|287.81|293.11|287.71|21
1643583310000|2022-01-30 22:55:10|293.15|287.75|293.16|287.76|293.18|287.78|293.14|287.74|9
1643583320000|2022-01-30 22:55:20|293.14|287.74|293.17|287.77|293.17|287.77|293.12|287.72|11
1643583330000|2022-01-30 22:55:30|293.18|287.78|293.17|287.77|293.2|287.8|293.15|287.75|17
1643583340000|2022-01-30 22:55:40|293.15|287.75|293.08|287.68|293.23|287.83|293.08|287.68|29
1643583350000|2022-01-30 22:55:50|292.97|287.57|292.84|287.44|292.97|287.57|292.79|287.39|23
1643583360000|2022-01-30 22:56:00|292.83|287.43|292.84|287.44|292.86|287.46|292.78|287.38|14
1643583370000|2022-01-30 22:56:10|292.8|287.4|292.8|287.4|292.85|287.45|292.8|287.4|13
1643583380000|2022-01-30 22:56:20|292.82|287.42|292.86|287.46|292.86|287.46|292.79|287.39|13
1643583390000|2022-01-30 22:56:30|292.8|287.4|292.85|287.45|292.88|287.48|292.8|287.4|7
1643583400000|2022-01-30 22:56:40|292.84|287.44|292.85|287.45|292.88|287.48|292.78|287.38|15
1643583410000|2022-01-30 22:56:50|292.86|287.46|292.96|287.56|292.96|287.56|292.82|287.42|17
1643583420000|2022-01-30 22:57:00|293.02|287.62|293.02|287.62|293.02|287.62|292.95|287.55|14
1643583430000|2022-01-30 22:57:10|293.04|287.64|293.03|287.63|293.05|287.65|293.01|287.61|13
1643583440000|2022-01-30 22:57:20|293.04|287.64|293.1|287.7|293.17|287.77|293.04|287.64|19
1643583450000|2022-01-30 22:57:30|293.16|287.76|293.11|287.71|293.16|287.76|293.08|287.68|17
1643583460000|2022-01-30 22:57:40|293.14|287.74|293.06|287.66|293.14|287.74|293.01|287.61|20
1643583470000|2022-01-30 22:57:50|293.05|287.65|292.99|287.59|293.05|287.65|292.96|287.56|17
1643583480000|2022-01-30 22:58:00|293|287.6|292.91|287.51|293|287.6|292.89|287.49|11
1643583490000|2022-01-30 22:58:10|292.89|287.49|292.86|287.46|292.93|287.53|292.85|287.45|12
1643583500000|2022-01-30 22:58:20|292.87|287.47|292.85|287.45|292.9|287.5|292.84|287.44|21
1643583510000|2022-01-30 22:58:30|292.84|287.44|292.83|287.43|292.88|287.48|292.82|287.42|23
1643583520000|2022-01-30 22:58:40|292.81|287.41|292.84|287.44|292.86|287.46|292.81|287.41|15
1643583530000|2022-01-30 22:58:50|292.86|287.46|292.82|287.42|292.86|287.46|292.79|287.39|7
1643583540000|2022-01-30 22:59:00|292.8|287.4|292.9|287.5|292.92|287.52|292.8|287.4|10
1643583550000|2022-01-30 22:59:10|292.96|287.56|292.86|287.46|292.96|287.56|292.82|287.42|19
1643583560000|2022-01-30 22:59:20|292.84|287.44|292.78|287.38|292.88|287.48|292.76|287.36|19
1643583570000|2022-01-30 22:59:30|292.8|287.4|292.89|287.49|292.89|287.49|292.78|287.38|12
1643583580000|2022-01-30 22:59:40|292.88|287.48|292.78|287.38|292.88|287.48|292.78|287.38|4
1643583590000|2022-01-30 22:59:50|292.88|287.48|292.78|287.38|292.88|287.48|292.78|287.38|3
1643583600000|2022-01-30 23:00:00|292.88|287.48|293.12|287.72|293.12|287.72|292.82|287.42|25
1643583610000|2022-01-30 23:00:10|293.13|287.73|293.35|287.95|293.55|288.15|293.11|287.71|24
1643583620000|2022-01-30 23:00:20|293.53|288.13|293.46|288.06|293.53|288.13|293.31|287.91|33
1643583630000|2022-01-30 23:00:30|293.45|288.05|293.48|288.08|293.55|288.15|293.41|288.01|29
1643583640000|2022-01-30 23:00:40|293.47|288.07|293.48|288.08|293.5|288.1|293.46|288.06|14
1643583650000|2022-01-30 23:00:50|293.47|288.07|293.41|288.01|293.48|288.08|293.37|287.97|19
1643583660000|2022-01-30 23:01:00|293.4|288|293.43|288.03|293.43|288.03|293.39|287.99|12
1643583670000|2022-01-30 23:01:10|293.44|288.04|293.5|288.1|293.65|288.25|293.44|288.04|31
1643583680000|2022-01-30 23:01:20|293.52|288.12|293.59|288.19|293.62|288.22|293.47|288.07|26
1643583690000|2022-01-30 23:01:30|293.58|288.18|293.5|288.1|293.6|288.2|293.48|288.08|18
1643583700000|2022-01-30 23:01:40|293.49|288.09|293.48|288.08|293.49|288.09|293.44|288.04|17
1643583710000|2022-01-30 23:01:50|293.47|288.07|293.57|288.17|293.58|288.18|293.45|288.05|15
1643583720000|2022-01-30 23:02:00|293.56|288.16|293.58|288.18|293.65|288.25|293.54|288.14|25
1643583730000|2022-01-30 23:02:10|293.59|288.19|293.6|288.2|293.62|288.22|293.54|288.14|16
1643583740000|2022-01-30 23:02:20|293.58|288.18|293.57|288.17|293.59|288.19|293.56|288.16|10
1643583750000|2022-01-30 23:02:30|293.58|288.18|293.56|288.16|293.59|288.19|293.55|288.15|15
1643583760000|2022-01-30 23:02:40|293.57|288.17|293.59|288.19|293.6|288.2|293.56|288.16|12
1643583770000|2022-01-30 23:02:50|293.6|288.2|293.57|288.17|293.6|288.2|293.56|288.16|12
1643583780000|2022-01-30 23:03:00|293.59|288.19|293.79|288.39|293.79|288.39|293.56|288.16|26
1643583790000|2022-01-30 23:03:10|293.8|288.4|293.81|288.41|293.85|288.45|293.79|288.39|11
1643583800000|2022-01-30 23:03:20|293.8|288.4|293.99|288.59|293.99|288.59|293.79|288.39|15
1643583810000|2022-01-30 23:03:30|294.01|288.61|294.13|288.73|294.14|288.74|294.01|288.61|22
1643583820000|2022-01-30 23:03:40|294.12|288.72|294.17|288.77|294.2|288.8|294.03|288.63|24
1643583830000|2022-01-30 23:03:50|294.2|288.8|294.1|288.7|294.27|288.87|294.07|288.67|23
1643583840000|2022-01-30 23:04:00|294.12|288.72|294.46|289.06|294.47|289.07|294.12|288.72|22
1643583850000|2022-01-30 23:04:10|294.47|289.07|294.5|289.1|294.5|289.1|294.41|289.01|17
1643583860000|2022-01-30 23:04:20|294.43|289.03|294.47|289.07|294.5|289.1|294.43|289.03|16
1643583870000|2022-01-30 23:04:30|294.56|289.16|294.52|289.12|294.56|289.16|294.51|289.11|3
1643583880000|2022-01-30 23:04:40|294.53|289.13|294.52|289.12|294.54|289.14|294.44|289.04|15
1643583890000|2022-01-30 23:04:50|294.51|289.11|294.58|289.18|294.62|289.22|294.51|289.11|19
1643583900000|2022-01-30 23:05:00|294.59|289.19|294.57|289.17|294.59|289.19|294.55|289.15|26
1643583910000|2022-01-30 23:05:10|294.61|289.21|294.52|289.12|294.61|289.21|294.52|289.12|10
1643583920000|2022-01-30 23:05:20|294.54|289.14|294.68|289.28|294.68|289.28|294.5|289.1|22
1643583930000|2022-01-30 23:05:30|294.67|289.27|294.7|289.3|294.74|289.34|294.61|289.21|21
1643583940000|2022-01-30 23:05:40|294.74|289.34|295.06|289.66|295.09|289.69|294.7|289.3|28
1643583950000|2022-01-30 23:05:50|295.05|289.65|295.12|289.72|295.13|289.73|295.05|289.65|17
1643583960000|2022-01-30 23:06:00|295.14|289.74|295.86|290.46|295.87|290.47|295.14|289.74|34
1643583970000|2022-01-30 23:06:10|295.82|290.42|295.57|290.17|295.95|290.55|295.57|290.17|37
1643583980000|2022-01-30 23:06:20|295.69|290.29|296|290.6|296.14|290.74|295.6|290.2|33
1643583990000|2022-01-30 23:06:30|296.01|290.61|296.1|290.7|296.14|290.74|295.84|290.44|34
1643584000000|2022-01-30 23:06:40|296.12|290.72|295.7|290.3|296.12|290.72|295.69|290.29|26
1643584010000|2022-01-30 23:06:50|295.78|290.38|295.88|290.48|295.94|290.54|295.67|290.27|22
1643584020000|2022-01-30 23:07:00|295.86|290.46|295.93|290.53|296.03|290.63|295.86|290.46|24
1643584030000|2022-01-30 23:07:10|295.92|290.52|295.61|290.21|295.93|290.53|295.61|290.21|28
1643584040000|2022-01-30 23:07:20|295.56|290.16|295.54|290.14|295.64|290.24|295.43|290.03|30
1643584050000|2022-01-30 23:07:30|295.52|290.12|295.54|290.14|295.57|290.17|295.52|290.12|22
1643584060000|2022-01-30 23:07:40|295.53|290.13|295.43|290.03|295.53|290.13|295.42|290.02|18
1643584070000|2022-01-30 23:07:50|295.49|290.09|295.49|290.09|295.49|290.09|295.4|290|16
1643584080000|2022-01-30 23:08:00|295.48|290.08|295.56|290.16|295.58|290.18|295.4|290|21
1643584090000|2022-01-30 23:08:10|295.55|290.15|295.55|290.15|295.55|290.15|295.47|290.07|12
1643584100000|2022-01-30 23:08:20|295.44|290.04|295.62|290.22|295.72|290.32|295.44|290.04|30
1643584110000|2022-01-30 23:08:30|295.56|290.16|295.57|290.17|295.61|290.21|295.48|290.08|28
1643584120000|2022-01-30 23:08:40|295.56|290.16|295.52|290.12|295.57|290.17|295.5|290.1|10
1643584130000|2022-01-30 23:08:50|295.6|290.2|295.54|290.14|295.6|290.2|295.51|290.11|17
1643584140000|2022-01-30 23:09:00|295.53|290.13|295.62|290.22|295.63|290.23|295.51|290.11|13
1643584150000|2022-01-30 23:09:10|295.61|290.21|295.6|290.2|295.62|290.22|295.54|290.14|24
1643584160000|2022-01-30 23:09:20|295.63|290.23|295.73|290.33|295.73|290.33|295.61|290.21|20
1643584170000|2022-01-30 23:09:30|295.83|290.43|295.79|290.39|295.83|290.43|295.72|290.32|18
1643584180000|2022-01-30 23:09:40|295.8|290.4|295.75|290.35|295.83|290.43|295.75|290.35|14
1643584190000|2022-01-30 23:09:50|295.73|290.33|295.75|290.35|295.78|290.38|295.73|290.33|18
1643584200000|2022-01-30 23:10:00|295.76|290.36|295.79|290.39|295.79|290.39|295.73|290.33|9
1643584210000|2022-01-30 23:10:10|295.75|290.35|296|290.6|296|290.6|295.72|290.32|18
1643584220000|2022-01-30 23:10:20|295.97|290.57|295.95|290.55|296.03|290.63|295.95|290.55|14
1643584230000|2022-01-30 23:10:30|295.97|290.57|295.96|290.56|296|290.6|295.94|290.54|17
1643584240000|2022-01-30 23:10:40|295.97|290.57|295.95|290.55|296.03|290.63|295.94|290.54|13
1643584250000|2022-01-30 23:10:50|295.93|290.53|295.98|290.58|295.98|290.58|295.93|290.53|15
1643584260000|2022-01-30 23:11:00|296.03|290.63|295.8|290.4|296.03|290.63|295.79|290.39|21
1643584270000|2022-01-30 23:11:10|295.78|290.38|295.44|290.04|295.78|290.38|295.39|289.99|32
1643584280000|2022-01-30 23:11:20|295.45|290.05|295.51|290.11|295.53|290.13|295.43|290.03|22
1643584290000|2022-01-30 23:11:30|295.53|290.13|295.58|290.18|295.59|290.19|295.52|290.12|14
1643584300000|2022-01-30 23:11:40|295.59|290.19|295.6|290.2|295.62|290.22|295.57|290.17|6
1643584310000|2022-01-30 23:11:50|295.61|290.21|295.86|290.46|295.88|290.48|295.61|290.21|18
1643584320000|2022-01-30 23:12:00|295.8|290.4|295.77|290.37|295.8|290.4|295.72|290.32|12
1643584330000|2022-01-30 23:12:10|295.76|290.36|295.89|290.49|295.98|290.58|295.76|290.36|21
1643584340000|2022-01-30 23:12:20|295.88|290.48|295.89|290.49|295.9|290.5|295.79|290.39|21
1643584350000|2022-01-30 23:12:30|295.87|290.47|296.03|290.63|296.04|290.64|295.85|290.45|26
1643584360000|2022-01-30 23:12:40|296.04|290.64|296.2|290.8|296.22|290.82|296.03|290.63|23
1643584370000|2022-01-30 23:12:50|296.21|290.81|296.16|290.76|296.3|290.9|296.16|290.76|23
1643584380000|2022-01-30 23:13:00|296.17|290.77|296.31|290.91|296.33|290.93|296.17|290.77|14
1643584390000|2022-01-30 23:13:10|296.3|290.9|296.26|290.86|296.33|290.93|296.25|290.85|13
1643584400000|2022-01-30 23:13:20|296.25|290.85|296.35|290.95|296.36|290.96|296.25|290.85|13
1643584410000|2022-01-30 23:13:30|296.34|290.94|296.31|290.91|296.43|291.03|296.31|290.91|22
1643584420000|2022-01-30 23:13:40|296.28|290.88|296.44|291.04|296.44|291.04|296.24|290.84|26
1643584430000|2022-01-30 23:13:50|296.53|291.13|296.51|291.11|296.65|291.25|296.46|291.06|31
1643584440000|2022-01-30 23:14:00|296.52|291.12|296.57|291.17|296.66|291.26|296.52|291.12|18
1643584450000|2022-01-30 23:14:10|296.56|291.16|296.72|291.32|296.76|291.36|296.53|291.13|23
1643584460000|2022-01-30 23:14:20|296.71|291.31|296.73|291.33|296.75|291.35|296.61|291.21|27
1643584470000|2022-01-30 23:14:30|296.72|291.32|296.89|291.49|296.92|291.52|296.72|291.32|31
1643584480000|2022-01-30 23:14:40|296.88|291.48|296.76|291.36|296.9|291.5|296.71|291.31|20
1643584490000|2022-01-30 23:14:50|296.79|291.39|296.62|291.22|296.85|291.45|296.61|291.21|30
1643584500000|2022-01-30 23:15:00|296.61|291.21|296.61|291.21|296.71|291.31|296.59|291.19|21
1643584510000|2022-01-30 23:15:10|296.53|291.13|296.43|291.03|296.57|291.17|296.43|291.03|20
1643584520000|2022-01-30 23:15:20|296.44|291.04|296.37|290.97|296.49|291.09|296.37|290.97|22
1643584530000|2022-01-30 23:15:30|296.35|290.95|296.18|290.78|296.36|290.96|296.17|290.77|26
1643584540000|2022-01-30 23:15:40|296.17|290.77|296.12|290.72|296.19|290.79|296.12|290.72|19
1643584550000|2022-01-30 23:15:50|296.11|290.71|296.2|290.8|296.2|290.8|296.07|290.67|21
1643584560000|2022-01-30 23:16:00|296.25|290.85|296.26|290.86|296.38|290.98|296.25|290.85|26
1643584570000|2022-01-30 23:16:10|296.33|290.93|296.26|290.86|296.34|290.94|296.23|290.83|18
1643584580000|2022-01-30 23:16:20|296.27|290.87|296.28|290.88|296.28|290.88|296.23|290.83|22
1643584590000|2022-01-30 23:16:30|296.26|290.86|296.34|290.94|296.46|291.06|296.26|290.86|27
1643584600000|2022-01-30 23:16:40|296.33|290.93|296.19|290.79|296.33|290.93|296.19|290.79|18
1643584610000|2022-01-30 23:16:50|296.2|290.8|296.15|290.75|296.2|290.8|296.14|290.74|17
1643584620000|2022-01-30 23:17:00|296.16|290.76|296.1|290.7|296.18|290.78|296.08|290.68|18
1643584630000|2022-01-30 23:17:10|296.12|290.72|295.78|290.38|296.12|290.72|295.77|290.37|25
1643584640000|2022-01-30 23:17:20|295.76|290.36|295.56|290.16|295.81|290.41|295.54|290.14|21
1643584650000|2022-01-30 23:17:30|295.57|290.17|295.5|290.1|295.62|290.22|295.48|290.08|31
1643584660000|2022-01-30 23:17:40|295.49|290.09|295.26|289.86|295.51|290.11|295.24|289.84|28
1643584670000|2022-01-30 23:17:50|295.27|289.87|295.41|290.01|295.41|290.01|295.27|289.87|13
1643584680000|2022-01-30 23:18:00|295.4|290|295.3|289.9|295.4|290|295.28|289.88|18
1643584690000|2022-01-30 23:18:10|295.32|289.92|295.36|289.96|295.36|289.96|295.32|289.92|14
1643584700000|2022-01-30 23:18:20|295.35|289.95|295.4|290|295.4|290|295.35|289.95|10
1643584710000|2022-01-30 23:18:30|295.39|289.99|295.51|290.11|295.52|290.12|295.36|289.96|17
1643584720000|2022-01-30 23:18:40|295.52|290.12|295.54|290.14|295.55|290.15|295.51|290.11|17
1643584730000|2022-01-30 23:18:50|295.57|290.17|295.54|290.14|295.57|290.17|295.53|290.13|17
1643584740000|2022-01-30 23:19:00|295.55|290.15|295.61|290.21|295.64|290.24|295.51|290.11|26
1643584750000|2022-01-30 23:19:10|295.65|290.25|295.6|290.2|295.67|290.27|295.6|290.2|18
1643584760000|2022-01-30 23:19:20|295.61|290.21|295.66|290.26|295.66|290.26|295.6|290.2|12
1643584770000|2022-01-30 23:19:30|295.65|290.25|295.64|290.24|295.67|290.27|295.64|290.24|10
1643584780000|2022-01-30 23:19:40|295.65|290.25|295.49|290.09|295.65|290.25|295.46|290.06|18
1643584790000|2022-01-30 23:19:50|295.48|290.08|295.53|290.13|295.58|290.18|295.47|290.07|18
1643584800000|2022-01-30 23:20:00|295.55|290.15|295.5|290.1|295.55|290.15|295.46|290.06|14
1643584810000|2022-01-30 23:20:10|295.52|290.12|295.42|290.02|295.52|290.12|295.41|290.01|12
1643584820000|2022-01-30 23:20:20|295.43|290.03|295.5|290.1|295.56|290.16|295.43|290.03|16
1643584830000|2022-01-30 23:20:30|295.51|290.11|295.67|290.27|295.67|290.27|295.51|290.11|22
1643584840000|2022-01-30 23:20:40|295.72|290.32|295.96|290.56|296.04|290.64|295.72|290.32|25
1643584850000|2022-01-30 23:20:50|295.97|290.57|295.89|290.49|295.99|290.59|295.84|290.44|19
1643584860000|2022-01-30 23:21:00|295.85|290.45|295.7|290.3|295.88|290.48|295.7|290.3|24
1643584870000|2022-01-30 23:21:10|295.71|290.31|295.77|290.37|295.84|290.44|295.71|290.31|25
1643584880000|2022-01-30 23:21:20|295.78|290.38|295.72|290.32|295.81|290.41|295.69|290.29|18
1643584890000|2022-01-30 23:21:30|295.71|290.31|295.77|290.37|295.79|290.39|295.71|290.31|19
1643584900000|2022-01-30 23:21:40|295.74|290.34|295.7|290.3|295.75|290.35|295.68|290.28|21
1643584910000|2022-01-30 23:21:50|295.69|290.29|295.71|290.31|295.73|290.33|295.69|290.29|6
1643584920000|2022-01-30 23:22:00|295.75|290.35|295.61|290.21|295.79|290.39|295.61|290.21|25
1643584930000|2022-01-30 23:22:10|295.58|290.18|295.29|289.89|295.58|290.18|295.29|289.89|21
1643584940000|2022-01-30 23:22:20|295.27|289.87|295.28|289.88|295.31|289.91|295.25|289.85|14
1643584950000|2022-01-30 23:22:30|295.29|289.89|294.89|289.49|295.31|289.91|294.88|289.48|30
1643584960000|2022-01-30 23:22:40|294.9|289.5|294.94|289.54|294.97|289.57|294.85|289.45|21
1643584970000|2022-01-30 23:22:50|294.93|289.53|294.57|289.17|294.93|289.53|294.4|289|30
1643584980000|2022-01-30 23:23:00|294.56|289.16|294.38|288.98|294.56|289.16|294.37|288.97|26
1643584990000|2022-01-30 23:23:10|294.39|288.99|294.34|288.94|294.41|289.01|294.31|288.91|25
1643585000000|2022-01-30 23:23:20|294.37|288.97|294.39|288.99|294.41|289.01|294.33|288.93|23
1643585010000|2022-01-30 23:23:30|294.41|289.01|294.4|289|294.41|289.01|294.38|288.98|14
1643585020000|2022-01-30 23:23:40|294.38|288.98|294.46|289.06|294.53|289.13|294.38|288.98|21
1643585030000|2022-01-30 23:23:50|294.44|289.04|294.59|289.19|294.61|289.21|294.43|289.03|18
1643585040000|2022-01-30 23:24:00|294.6|289.2|294.68|289.28|294.69|289.29|294.57|289.17|20
1643585050000|2022-01-30 23:24:10|294.69|289.29|294.58|289.18|294.74|289.34|294.58|289.18|15
1643585060000|2022-01-30 23:24:20|294.6|289.2|294.68|289.28|294.71|289.31|294.59|289.19|18
1643585070000|2022-01-30 23:24:30|294.7|289.3|294.69|289.29|294.73|289.33|294.67|289.27|23
1643585080000|2022-01-30 23:24:40|294.66|289.26|294.53|289.13|294.66|289.26|294.53|289.13|17
1643585090000|2022-01-30 23:24:50|294.54|289.14|294.54|289.14|294.54|289.14|294.52|289.12|13
1643585100000|2022-01-30 23:25:00|294.53|289.13|294.17|288.77|294.55|289.15|294.17|288.77|21
1643585110000|2022-01-30 23:25:10|294.18|288.78|294.01|288.61|294.18|288.78|294|288.6|18
1643585120000|2022-01-30 23:25:20|294.02|288.62|294.15|288.75|294.15|288.75|294.01|288.61|9
1643585130000|2022-01-30 23:25:30|294.21|288.81|294.21|288.81|294.25|288.85|294.21|288.81|15
1643585140000|2022-01-30 23:25:40|294.22|288.82|294.09|288.69|294.23|288.83|294.09|288.69|9
1643585150000|2022-01-30 23:25:50|294.07|288.67|294.14|288.74|294.15|288.75|294.02|288.62|12
1643585160000|2022-01-30 23:26:00|294.15|288.75|294.37|288.97|294.37|288.97|294.15|288.75|16
1643585170000|2022-01-30 23:26:10|294.38|288.98|294.39|288.99|294.39|288.99|294.36|288.96|11
1643585180000|2022-01-30 23:26:20|294.38|288.98|294.27|288.87|294.38|288.98|294.27|288.87|9
1643585190000|2022-01-30 23:26:30|294.28|288.88|294.27|288.87|294.34|288.94|294.26|288.86|9
1643585200000|2022-01-30 23:26:40|294.26|288.86|294.27|288.87|294.27|288.87|294.26|288.86|6
1643585210000|2022-01-30 23:26:50|294.26|288.86|294.29|288.89|294.3|288.9|294.26|288.86|8
1643585220000|2022-01-30 23:27:00|294.3|288.9|294.53|289.13|294.54|289.14|294.29|288.89|18
1643585230000|2022-01-30 23:27:10|294.54|289.14|294.33|288.93|294.61|289.21|294.33|288.93|25
1643585240000|2022-01-30 23:27:20|294.32|288.92|294.23|288.83|294.32|288.92|294.18|288.78|25
1643585250000|2022-01-30 23:27:30|294.2|288.8|294.23|288.83|294.23|288.83|294.18|288.78|8
1643585260000|2022-01-30 23:27:40|294.24|288.84|294.18|288.78|294.24|288.84|294.15|288.75|15
1643585270000|2022-01-30 23:27:50|294.17|288.77|294.47|289.07|294.48|289.08|294.17|288.77|17
1643585280000|2022-01-30 23:28:00|294.46|289.06|294.66|289.26|294.66|289.26|294.45|289.05|26
1643585290000|2022-01-30 23:28:10|294.67|289.27|294.69|289.29|294.73|289.33|294.66|289.26|17
1643585300000|2022-01-30 23:28:20|294.7|289.3|294.61|289.21|294.7|289.3|294.58|289.18|22
1643585310000|2022-01-30 23:28:30|294.6|289.2|294.62|289.22|294.63|289.23|294.6|289.2|10
1643585320000|2022-01-30 23:28:40|294.63|289.23|294.44|289.04|294.63|289.23|294.44|289.04|24
1643585330000|2022-01-30 23:28:50|294.45|289.05|294.4|289|294.46|289.06|294.4|289|10
1643585340000|2022-01-30 23:29:00|294.41|289.01|294.35|288.95|294.42|289.02|294.34|288.94|20
1643585350000|2022-01-30 23:29:10|294.36|288.96|294.44|289.04|294.44|289.04|294.35|288.95|11
1643585360000|2022-01-30 23:29:20|294.43|289.03|294.33|288.93|294.44|289.04|294.33|288.93|10
1643585370000|2022-01-30 23:29:30|294.34|288.94|294.45|289.05|294.45|289.05|294.34|288.94|15
1643585380000|2022-01-30 23:29:40|294.46|289.06|294.48|289.08|294.5|289.1|294.46|289.06|21
1643585390000|2022-01-30 23:29:50|294.49|289.09|294.62|289.22|294.64|289.24|294.48|289.08|20
1643585400000|2022-01-30 23:30:00|294.61|289.21|294.74|289.34|294.75|289.35|294.6|289.2|21
1643585410000|2022-01-30 23:30:10|294.78|289.38|294.68|289.28|294.78|289.38|294.65|289.25|14
1643585420000|2022-01-30 23:30:20|294.65|289.25|294.43|289.03|294.65|289.25|294.42|289.02|16
1643585430000|2022-01-30 23:30:30|294.42|289.02|294.43|289.03|294.51|289.11|294.41|289.01|21
1643585440000|2022-01-30 23:30:40|294.44|289.04|294.58|289.18|294.65|289.25|294.44|289.04|24
1643585450000|2022-01-30 23:30:50|294.59|289.19|294.56|289.16|294.64|289.24|294.55|289.15|15
1643585460000|2022-01-30 23:31:00|294.58|289.18|294.49|289.09|294.61|289.21|294.47|289.07|19
1643585470000|2022-01-30 23:31:10|294.46|289.06|294.55|289.15|294.57|289.17|294.44|289.04|29
1643585480000|2022-01-30 23:31:20|294.56|289.16|294.71|289.31|294.75|289.35|294.56|289.16|17
1643585490000|2022-01-30 23:31:30|294.74|289.34|294.73|289.33|294.74|289.34|294.66|289.26|15
1643585500000|2022-01-30 23:31:40|294.72|289.32|294.66|289.26|294.73|289.33|294.63|289.23|16
1643585510000|2022-01-30 23:31:50|294.64|289.24|294.66|289.26|294.69|289.29|294.64|289.24|12
1643585520000|2022-01-30 23:32:00|294.65|289.25|294.53|289.13|294.68|289.28|294.52|289.12|13
1643585530000|2022-01-30 23:32:10|294.52|289.12|294.51|289.11|294.52|289.12|294.5|289.1|4
1643585540000|2022-01-30 23:32:20|294.53|289.13|294.54|289.14|294.55|289.15|294.53|289.13|6
1643585550000|2022-01-30 23:32:30|294.53|289.13|294.47|289.07|294.53|289.13|294.47|289.07|6
1643585560000|2022-01-30 23:32:40|294.48|289.08|294.51|289.11|294.51|289.11|294.47|289.07|12
1643585570000|2022-01-30 23:32:50|294.5|289.1|294.53|289.13|294.53|289.13|294.5|289.1|5
1643585580000|2022-01-30 23:33:00|294.54|289.14|294.53|289.13|294.54|289.14|294.51|289.11|11
1643585590000|2022-01-30 23:33:10|294.52|289.12|294.61|289.21|294.64|289.24|294.51|289.11|9
1643585600000|2022-01-30 23:33:20|294.62|289.22|294.51|289.11|294.63|289.23|294.51|289.11|15
1643585610000|2022-01-30 23:33:30|294.5|289.1|294.5|289.1|294.5|289.1|294.5|289.1|1
1643585620000|2022-01-30 23:33:40|294.51|289.11|294.5|289.1|294.52|289.12|294.49|289.09|7
1643585630000|2022-01-30 23:33:50|294.51|289.11|294.57|289.17|294.58|289.18|294.5|289.1|14
1643585640000|2022-01-30 23:34:00|294.58|289.18|294.59|289.19|294.59|289.19|294.57|289.17|10
1643585650000|2022-01-30 23:34:10|294.58|289.18|294.57|289.17|294.59|289.19|294.57|289.17|8
1643585660000|2022-01-30 23:34:20|294.56|289.16|294.54|289.14|294.57|289.17|294.54|289.14|7
1643585670000|2022-01-30 23:34:30|294.55|289.15|294.5|289.1|294.55|289.15|294.46|289.06|10
1643585680000|2022-01-30 23:34:40|294.52|289.12|294.64|289.24|294.69|289.29|294.52|289.12|10
1643585690000|2022-01-30 23:34:50|294.65|289.25|294.57|289.17|294.69|289.29|294.55|289.15|14
1643585700000|2022-01-30 23:35:00|294.55|289.15|294.45|289.05|294.55|289.15|294.45|289.05|25
1643585710000|2022-01-30 23:35:10|294.44|289.04|294.15|288.75|294.5|289.1|294.15|288.75|25
1643585720000|2022-01-30 23:35:20|294.13|288.73|294.04|288.64|294.17|288.77|294.02|288.62|23
1643585730000|2022-01-30 23:35:30|294.08|288.68|294.09|288.69|294.09|288.69|294.04|288.64|8
1643585740000|2022-01-30 23:35:40|294.05|288.65|293.86|288.46|294.06|288.66|293.8|288.4|19
1643585750000|2022-01-30 23:35:50|293.85|288.45|294.05|288.65|294.05|288.65|293.82|288.42|19
1643585760000|2022-01-30 23:36:00|294.06|288.66|293.98|288.58|294.06|288.66|293.98|288.58|12
1643585770000|2022-01-30 23:36:10|293.99|288.59|293.83|288.43|294.02|288.62|293.83|288.43|15
1643585780000|2022-01-30 23:36:20|293.82|288.42|293.89|288.49|293.91|288.51|293.82|288.42|20
1643585790000|2022-01-30 23:36:30|293.88|288.48|293.83|288.43|293.9|288.5|293.83|288.43|8
1643585800000|2022-01-30 23:36:40|293.85|288.45|293.81|288.41|293.86|288.46|293.78|288.38|24
1643585810000|2022-01-30 23:36:50|293.86|288.46|293.82|288.42|293.87|288.47|293.77|288.37|21
1643585820000|2022-01-30 23:37:00|293.83|288.43|293.68|288.28|293.84|288.44|293.64|288.24|25
1643585830000|2022-01-30 23:37:10|293.67|288.27|293.68|288.28|293.71|288.31|293.67|288.27|16
1643585840000|2022-01-30 23:37:20|293.67|288.27|293.63|288.23|293.67|288.27|293.58|288.18|19
1643585850000|2022-01-30 23:37:30|293.62|288.22|293.65|288.25|293.66|288.26|293.59|288.19|19
1643585860000|2022-01-30 23:37:40|293.62|288.22|293.73|288.33|293.73|288.33|293.6|288.2|19
1643585870000|2022-01-30 23:37:50|293.74|288.34|293.79|288.39|293.79|288.39|293.74|288.34|8
1643585880000|2022-01-30 23:38:00|293.8|288.4|293.73|288.33|293.8|288.4|293.69|288.29|14
1643585890000|2022-01-30 23:38:10|293.75|288.35|293.74|288.34|293.75|288.35|293.72|288.32|4
1643585900000|2022-01-30 23:38:20|293.77|288.37|293.68|288.28|293.77|288.37|293.68|288.28|8
1643585910000|2022-01-30 23:38:30|293.73|288.33|293.97|288.57|293.97|288.57|293.56|288.16|32
1643585920000|2022-01-30 23:38:40|293.98|288.58|293.94|288.54|293.99|288.59|293.91|288.51|15
1643585930000|2022-01-30 23:38:50|293.93|288.53|293.76|288.36|293.94|288.54|293.75|288.35|25
1643585940000|2022-01-30 23:39:00|293.78|288.38|293.77|288.37|293.84|288.44|293.77|288.37|18
1643585950000|2022-01-30 23:39:10|293.76|288.36|293.51|288.11|293.76|288.36|293.49|288.09|27
1643585960000|2022-01-30 23:39:20|293.52|288.12|293.51|288.11|293.56|288.16|293.49|288.09|19
1643585970000|2022-01-30 23:39:30|293.49|288.09|293.53|288.13|293.58|288.18|293.48|288.08|19
1643585980000|2022-01-30 23:39:40|293.52|288.12|293.59|288.19|293.61|288.21|293.46|288.06|25
1643585990000|2022-01-30 23:39:50|293.56|288.16|293.73|288.33|293.73|288.33|293.56|288.16|20
1643586000000|2022-01-30 23:40:00|293.74|288.34|293.76|288.36|293.76|288.36|293.74|288.34|7
1643586010000|2022-01-30 23:40:10|293.75|288.35|293.64|288.24|293.8|288.4|293.58|288.18|21
1643586020000|2022-01-30 23:40:20|293.65|288.25|293.61|288.21|293.67|288.27|293.6|288.2|18
1643586030000|2022-01-30 23:40:30|293.6|288.2|293.48|288.08|293.65|288.25|293.47|288.07|26
1643586040000|2022-01-30 23:40:40|293.46|288.06|293.48|288.08|293.52|288.12|293.46|288.06|15
1643586050000|2022-01-30 23:40:50|293.47|288.07|293.42|288.02|293.48|288.08|293.41|288.01|13
1643586060000|2022-01-30 23:41:00|293.43|288.03|293.55|288.15|293.55|288.15|293.41|288.01|14
1643586070000|2022-01-30 23:41:10|293.52|288.12|293.48|288.08|293.54|288.14|293.47|288.07|18
1643586080000|2022-01-30 23:41:20|293.49|288.09|293.46|288.06|293.5|288.1|293.43|288.03|14
1643586090000|2022-01-30 23:41:30|293.43|288.03|293.43|288.03|293.47|288.07|293.34|287.94|25
1643586100000|2022-01-30 23:41:40|293.44|288.04|293.43|288.03|293.46|288.06|293.43|288.03|6
1643586110000|2022-01-30 23:41:50|293.44|288.04|293.52|288.12|293.57|288.17|293.44|288.04|16
1643586120000|2022-01-30 23:42:00|293.53|288.13|293.57|288.17|293.59|288.19|293.49|288.09|24
1643586130000|2022-01-30 23:42:10|293.56|288.16|293.55|288.15|293.57|288.17|293.55|288.15|10
1643586140000|2022-01-30 23:42:20|293.57|288.17|293.53|288.13|293.65|288.25|293.5|288.1|25
1643586150000|2022-01-30 23:42:30|293.51|288.11|293.52|288.12|293.55|288.15|293.51|288.11|11
1643586160000|2022-01-30 23:42:40|293.53|288.13|293.52|288.12|293.53|288.13|293.52|288.12|10
1643586170000|2022-01-30 23:42:50|293.54|288.14|293.58|288.18|293.62|288.22|293.53|288.13|14
1643586180000|2022-01-30 23:43:00|293.59|288.19|293.4|288|293.59|288.19|293.4|288|14
1643586190000|2022-01-30 23:43:10|293.39|287.99|293.45|288.05|293.45|288.05|293.3|287.9|18
1643586200000|2022-01-30 23:43:20|293.46|288.06|293.48|288.08|293.48|288.08|293.45|288.05|6
1643586210000|2022-01-30 23:43:30|293.49|288.09|293.5|288.1|293.5|288.1|293.49|288.09|6
1643586220000|2022-01-30 23:43:40|293.49|288.09|293.56|288.16|293.56|288.16|293.44|288.04|18
1643586230000|2022-01-30 23:43:50|293.55|288.15|293.56|288.16|293.63|288.23|293.55|288.15|16
1643586240000|2022-01-30 23:44:00|293.55|288.15|293.43|288.03|293.55|288.15|293.38|287.98|23
1643586250000|2022-01-30 23:44:10|293.44|288.04|293.45|288.05|293.45|288.05|293.36|287.96|22
1643586260000|2022-01-30 23:44:20|293.44|288.04|293.46|288.06|293.47|288.07|293.44|288.04|11
1643586270000|2022-01-30 23:44:30|293.45|288.05|293.35|287.95|293.5|288.1|293.31|287.91|17
1643586280000|2022-01-30 23:44:40|293.36|287.96|293.43|288.03|293.44|288.04|293.34|287.94|18
1643586290000|2022-01-30 23:44:50|293.44|288.04|293.52|288.12|293.52|288.12|293.43|288.03|8
1643586300000|2022-01-30 23:45:00|293.53|288.13|293.36|287.96|293.53|288.13|293.36|287.96|25
1643586310000|2022-01-30 23:45:10|293.35|287.95|293.27|287.87|293.36|287.96|293.24|287.84|26
1643586320000|2022-01-30 23:45:20|293.28|287.88|293.24|287.84|293.28|287.88|293.23|287.83|12
1643586330000|2022-01-30 23:45:30|293.27|287.87|293.27|287.87|293.28|287.88|293.23|287.83|17
1643586340000|2022-01-30 23:45:40|293.28|287.88|293.27|287.87|293.28|287.88|293.27|287.87|6
1643586350000|2022-01-30 23:45:50|293.26|287.86|293.24|287.84|293.28|287.88|293.18|287.78|25
1643586360000|2022-01-30 23:46:00|293.25|287.85|293.27|287.87|293.3|287.9|293.24|287.84|11
1643586370000|2022-01-30 23:46:10|293.29|287.89|293.17|287.77|293.29|287.89|293.16|287.76|16
1643586380000|2022-01-30 23:46:20|293.18|287.78|293.2|287.8|293.2|287.8|293.18|287.78|6
1643586390000|2022-01-30 23:46:30|293.22|287.82|293.23|287.83|293.26|287.86|293.2|287.8|7
1643586400000|2022-01-30 23:46:40|293.22|287.82|293.21|287.81|293.23|287.83|293.2|287.8|15
1643586410000|2022-01-30 23:46:50|293.19|287.79|293.2|287.8|293.24|287.84|293.19|287.79|8
1643586420000|2022-01-30 23:47:00|293.19|287.79|293.21|287.81|293.23|287.83|293.19|287.79|4
1643586430000|2022-01-30 23:47:10|293.23|287.83|293.28|287.88|293.28|287.88|293.2|287.8|7
1643586440000|2022-01-30 23:47:20|293.29|287.89|293.31|287.91|293.35|287.95|293.29|287.89|22
1643586450000|2022-01-30 23:47:30|293.27|287.87|293.24|287.84|293.28|287.88|293.24|287.84|12
1643586460000|2022-01-30 23:47:40|293.23|287.83|293.29|287.89|293.3|287.9|293.23|287.83|14
1643586470000|2022-01-30 23:47:50|293.28|287.88|293.3|287.9|293.3|287.9|293.26|287.86|11
1643586480000|2022-01-30 23:48:00|293.29|287.89|293.29|287.89|293.31|287.91|293.27|287.87|18
1643586490000|2022-01-30 23:48:10|293.28|287.88|293.27|287.87|293.29|287.89|293.27|287.87|9
1643586500000|2022-01-30 23:48:20|293.28|287.88|293.23|287.83|293.28|287.88|293.22|287.82|14
1643586510000|2022-01-30 23:48:30|293.22|287.82|293.18|287.78|293.24|287.84|293.18|287.78|10
1643586520000|2022-01-30 23:48:40|293.19|287.79|293.15|287.75|293.19|287.79|293.13|287.73|8
1643586530000|2022-01-30 23:48:50|293.16|287.76|293.14|287.74|293.16|287.76|293.14|287.74|3
1643586540000|2022-01-30 23:49:00|293.15|287.75|293.15|287.75|293.15|287.75|293.13|287.73|5
1643586550000|2022-01-30 23:49:10|293.14|287.74|293.13|287.73|293.15|287.75|293.13|287.73|4
1643586560000|2022-01-30 23:49:20|293.12|287.72|293.01|287.61|293.12|287.72|292.95|287.55|16
1643586570000|2022-01-30 23:49:30|292.97|287.57|292.97|287.57|292.97|287.57|292.95|287.55|7
1643586580000|2022-01-30 23:49:40|292.96|287.56|292.93|287.53|293.03|287.63|292.93|287.53|14
1643586590000|2022-01-30 23:49:50|292.77|287.37|292.59|287.19|292.77|287.37|292.59|287.19|11
1643586600000|2022-01-30 23:50:00|292.58|287.18|292.37|286.97|292.63|287.23|292.27|286.87|18
1643586610000|2022-01-30 23:50:10|292.39|286.99|292.36|286.96|292.41|287.01|292.36|286.96|11
1643586620000|2022-01-30 23:50:20|292.37|286.97|292.35|286.95|292.37|286.97|292.34|286.94|4
1643586630000|2022-01-30 23:50:30|292.37|286.97|292.41|287.01|292.41|287.01|292.37|286.97|6
1643586640000|2022-01-30 23:50:40|292.4|287|292.36|286.96|292.41|287.01|292.33|286.93|16
1643586650000|2022-01-30 23:50:50|292.35|286.95|292.37|286.97|292.38|286.98|292.33|286.93|15
1643586660000|2022-01-30 23:51:00|292.38|286.98|292.38|286.98|292.39|286.99|292.36|286.96|12
1643586670000|2022-01-30 23:51:10|292.36|286.96|292.37|286.97|292.38|286.98|292.36|286.96|5
1643586680000|2022-01-30 23:51:20|292.38|286.98|292.36|286.96|292.38|286.98|292.36|286.96|9
1643586690000|2022-01-30 23:51:30|292.37|286.97|292.35|286.95|292.37|286.97|292.34|286.94|4
1643586700000|2022-01-30 23:51:40|292.36|286.96|292.34|286.94|292.36|286.96|292.31|286.91|15
1643586710000|2022-01-30 23:51:50|292.35|286.95|292.44|287.04|292.44|287.04|292.34|286.94|16
1643586720000|2022-01-30 23:52:00|292.43|287.03|292.5|287.1|292.5|287.1|292.43|287.03|9
1643586730000|2022-01-30 23:52:10|292.49|287.09|292.5|287.1|292.54|287.14|292.49|287.09|13
1643586740000|2022-01-30 23:52:20|292.51|287.11|292.52|287.12|292.55|287.15|292.5|287.1|14
1643586750000|2022-01-30 23:52:30|292.53|287.13|292.53|287.13|292.53|287.13|292.51|287.11|12
1643586760000|2022-01-30 23:52:40|292.52|287.12|292.41|287.01|292.52|287.12|292.41|287.01|12
1643586770000|2022-01-30 23:52:50|292.42|287.02|292.43|287.03|292.43|287.03|292.4|287|6
1643586780000|2022-01-30 23:53:00|292.42|287.02|292.45|287.05|292.45|287.05|292.42|287.02|13
1643586790000|2022-01-30 23:53:10|292.46|287.06|292.75|287.35|292.75|287.35|292.45|287.05|24
1643586800000|2022-01-30 23:53:20|292.78|287.38|292.77|287.37|292.99|287.59|292.77|287.37|26
1643586810000|2022-01-30 23:53:30|292.78|287.38|292.8|287.4|292.8|287.4|292.78|287.38|7
1643586820000|2022-01-30 23:53:40|292.81|287.41|292.81|287.41|292.81|287.41|292.8|287.4|5
1643586830000|2022-01-30 23:53:50|292.8|287.4|292.8|287.4|292.81|287.41|292.77|287.37|14
1643586840000|2022-01-30 23:54:00|292.81|287.41|293|287.6|293|287.6|292.81|287.41|22
1643586850000|2022-01-30 23:54:10|293.01|287.61|293.05|287.65|293.1|287.7|293.01|287.61|24
1643586860000|2022-01-30 23:54:20|293.06|287.66|293.04|287.64|293.07|287.67|293.03|287.63|21
1643586870000|2022-01-30 23:54:30|293.05|287.65|293.05|287.65|293.1|287.7|293.03|287.63|15
1643586880000|2022-01-30 23:54:40|293.07|287.67|293.02|287.62|293.1|287.7|293.02|287.62|15
1643586890000|2022-01-30 23:54:50|293.01|287.61|292.96|287.56|293.01|287.61|292.93|287.53|16
1643586900000|2022-01-30 23:55:00|292.98|287.58|293|287.6|293|287.6|292.97|287.57|8
1643586910000|2022-01-30 23:55:10|292.99|287.59|292.99|287.59|293.01|287.61|292.96|287.56|18
1643586920000|2022-01-30 23:55:20|292.98|287.58|292.91|287.51|293|287.6|292.86|287.46|13
1643586930000|2022-01-30 23:55:30|292.9|287.5|292.88|287.48|292.92|287.52|292.88|287.48|11
1643586940000|2022-01-30 23:55:40|292.86|287.46|292.85|287.45|292.9|287.5|292.84|287.44|12
1643586950000|2022-01-30 23:55:50|292.88|287.48|292.71|287.31|292.89|287.49|292.71|287.31|22
1643586960000|2022-01-30 23:56:00|292.73|287.33|292.5|287.1|292.73|287.33|292.5|287.1|23
1643586970000|2022-01-30 23:56:10|292.49|287.09|292.51|287.11|292.52|287.12|292.48|287.08|9
1643586980000|2022-01-30 23:56:20|292.52|287.12|292.5|287.1|292.52|287.12|292.49|287.09|13
1643586990000|2022-01-30 23:56:30|292.49|287.09|292.51|287.11|292.51|287.11|292.49|287.09|5
1643587000000|2022-01-30 23:56:40|292.54|287.14|292.53|287.13|292.55|287.15|292.5|287.1|15
1643587010000|2022-01-30 23:56:50|292.5|287.1|292.65|287.25|292.65|287.25|292.49|287.09|15
1643587020000|2022-01-30 23:57:00|292.66|287.26|292.68|287.28|292.69|287.29|292.65|287.25|13
1643587030000|2022-01-30 23:57:10|292.69|287.29|292.7|287.3|292.7|287.3|292.68|287.28|5
1643587040000|2022-01-30 23:57:20|292.69|287.29|292.71|287.31|292.71|287.31|292.69|287.29|4
1643587050000|2022-01-30 23:57:30|292.7|287.3|292.64|287.24|292.73|287.33|292.64|287.24|12
1643587060000|2022-01-30 23:57:40|292.63|287.23|292.67|287.27|292.67|287.27|292.63|287.23|8
1643587070000|2022-01-30 23:57:50|292.66|287.26|292.68|287.28|292.69|287.29|292.66|287.26|11
1643587080000|2022-01-30 23:58:00|292.67|287.27|292.6|287.2|292.68|287.28|292.59|287.19|19
1643587090000|2022-01-30 23:58:10|292.62|287.22|292.61|287.21|292.62|287.22|292.6|287.2|8
1643587100000|2022-01-30 23:58:20|292.64|287.24|292.62|287.22|292.65|287.25|292.61|287.21|5
1643587110000|2022-01-30 23:58:30|292.61|287.21|292.65|287.25|292.65|287.25|292.61|287.21|5
1643587120000|2022-01-30 23:58:40|292.66|287.26|292.7|287.3|292.7|287.3|292.64|287.24|16
1643587130000|2022-01-30 23:58:50|292.69|287.29|292.63|287.23|292.7|287.3|292.63|287.23|18
1643587140000|2022-01-30 23:59:00|292.64|287.24|292.68|287.28|292.7|287.3|292.64|287.24|15
1643587150000|2022-01-30 23:59:10|292.67|287.27|292.68|287.28|292.68|287.28|292.67|287.27|6
1643587160000|2022-01-30 23:59:20|292.69|287.29|292.84|287.44|292.86|287.46|292.69|287.29|21
1643587170000|2022-01-30 23:59:30|292.85|287.45|292.87|287.47|292.96|287.56|292.85|287.45|21
1643587180000|2022-01-30 23:59:40|292.89|287.49|292.76|287.36|292.89|287.49|292.76|287.36|16
1643587190000|2022-01-30 23:59:50|292.75|287.35|292.72|287.32|292.75|287.35|292.72|287.32|9
1643587200000|2022-01-31 00:00:00|292.73|287.33|292.73|287.33|292.73|287.33|292.73|287.33|1
1643587210000|2022-01-31 00:00:10|292.72|287.32|293.05|287.65|293.05|287.65|292.72|287.32|14
1643587220000|2022-01-31 00:00:20|293|287.6|293.08|287.68|293.14|287.74|292.99|287.59|23
1643587230000|2022-01-31 00:00:30|293.07|287.67|293.11|287.71|293.17|287.77|293.05|287.65|27
1643587240000|2022-01-31 00:00:40|293.09|287.69|292.98|287.58|293.11|287.71|292.95|287.55|26
1643587250000|2022-01-31 00:00:50|292.99|287.59|292.79|287.39|292.99|287.59|292.79|287.39|28
1643587260000|2022-01-31 00:01:00|292.82|287.42|292.92|287.52|292.93|287.53|292.81|287.41|21
1643587270000|2022-01-31 00:01:10|292.91|287.51|292.89|287.49|292.92|287.52|292.89|287.49|9
1643587280000|2022-01-31 00:01:20|292.88|287.48|292.93|287.53|292.94|287.54|292.83|287.43|16
1643587290000|2022-01-31 00:01:30|292.92|287.52|292.92|287.52|292.95|287.55|292.92|287.52|11
1643587300000|2022-01-31 00:01:40|292.93|287.53|292.9|287.5|292.94|287.54|292.89|287.49|11
1643587310000|2022-01-31 00:01:50|292.89|287.49|292.86|287.46|292.89|287.49|292.85|287.45|7
1643587320000|2022-01-31 00:02:00|292.89|287.49|293.08|287.68|293.08|287.68|292.89|287.49|28
1643587330000|2022-01-31 00:02:10|293.09|287.69|292.93|287.53|293.09|287.69|292.93|287.53|22
1643587340000|2022-01-31 00:02:20|292.92|287.52|292.75|287.35|292.92|287.52|292.75|287.35|17
1643587350000|2022-01-31 00:02:30|292.76|287.36|292.63|287.23|292.76|287.36|292.63|287.23|17
1643587360000|2022-01-31 00:02:40|292.64|287.24|292.68|287.28|292.69|287.29|292.57|287.17|12
1643587370000|2022-01-31 00:02:50|292.69|287.29|292.8|287.4|292.8|287.4|292.69|287.29|12
1643587380000|2022-01-31 00:03:00|292.79|287.39|292.55|287.15|292.79|287.39|292.54|287.14|13
1643587390000|2022-01-31 00:03:10|292.53|287.13|292.38|286.98|292.53|287.13|292.37|286.97|24
1643587400000|2022-01-31 00:03:20|292.39|286.99|292.4|287|292.44|287.04|292.31|286.91|21
1643587410000|2022-01-31 00:03:30|292.42|287.02|292.34|286.94|292.43|287.03|292.33|286.93|12
1643587420000|2022-01-31 00:03:40|292.35|286.95|292.3|286.9|292.38|286.98|292.3|286.9|11
1643587430000|2022-01-31 00:03:50|292.33|286.93|292.28|286.88|292.34|286.94|292.28|286.88|8
1643587440000|2022-01-31 00:04:00|292.27|286.87|292.26|286.86|292.28|286.88|292.26|286.86|8
1643587450000|2022-01-31 00:04:10|292.27|286.87|292.27|286.87|292.27|286.87|292.26|286.86|13
1643587460000|2022-01-31 00:04:20|292.26|286.86|292.45|287.05|292.47|287.07|292.26|286.86|18
1643587470000|2022-01-31 00:04:30|292.44|287.04|292.42|287.02|292.47|287.07|292.39|286.99|19
1643587480000|2022-01-31 00:04:40|292.41|287.01|292.38|286.98|292.42|287.02|292.37|286.97|8
1643587490000|2022-01-31 00:04:50|292.37|286.97|292.15|286.75|292.38|286.98|292.15|286.75|16
1643587500000|2022-01-31 00:05:00|292.21|286.81|292.08|286.68|292.22|286.82|292.04|286.64|23
1643587510000|2022-01-31 00:05:10|292.1|286.7|291.95|286.55|292.1|286.7|291.88|286.48|27
1643587520000|2022-01-31 00:05:20|291.96|286.56|291.75|286.35|291.96|286.56|291.74|286.34|19
1643587530000|2022-01-31 00:05:30|291.74|286.34|291.62|286.22|291.75|286.35|291.61|286.21|16
1643587540000|2022-01-31 00:05:40|291.63|286.23|291.55|286.15|291.64|286.24|291.44|286.04|26
1643587550000|2022-01-31 00:05:50|291.53|286.13|291.52|286.12|291.6|286.2|291.49|286.09|24
1643587560000|2022-01-31 00:06:00|291.53|286.13|291.49|286.09|291.54|286.14|291.48|286.08|15
1643587570000|2022-01-31 00:06:10|291.5|286.1|291.41|286.01|291.55|286.15|291.41|286.01|24
1643587580000|2022-01-31 00:06:20|291.42|286.02|291.32|285.92|291.42|286.02|291.32|285.92|18
1643587590000|2022-01-31 00:06:30|291.31|285.91|291.23|285.83|291.33|285.93|291.23|285.83|16
1643587600000|2022-01-31 00:06:40|291.22|285.82|291.09|285.69|291.22|285.82|291.09|285.69|14
1643587610000|2022-01-31 00:06:50|291.08|285.68|291.02|285.62|291.08|285.68|290.77|285.37|27
1643587620000|2022-01-31 00:07:00|291.01|285.61|290.84|285.44|291.02|285.62|290.84|285.44|16
1643587630000|2022-01-31 00:07:10|290.85|285.45|290.68|285.28|290.85|285.45|290.46|285.06|28
1643587640000|2022-01-31 00:07:20|290.69|285.29|290.42|285.02|290.72|285.32|290.29|284.89|33
1643587650000|2022-01-31 00:07:30|290.44|285.04|290.46|285.06|290.48|285.08|290.39|284.99|20
1643587660000|2022-01-31 00:07:40|290.45|285.05|290.59|285.19|290.59|285.19|290.43|285.03|24
1643587670000|2022-01-31 00:07:50|290.6|285.2|290.71|285.31|290.77|285.37|290.6|285.2|27
1643587680000|2022-01-31 00:08:00|290.72|285.32|290.69|285.29|290.76|285.36|290.6|285.2|27
1643587690000|2022-01-31 00:08:10|290.7|285.3|290.66|285.26|290.73|285.33|290.59|285.19|25
1643587700000|2022-01-31 00:08:20|290.64|285.24|290.58|285.18|290.69|285.29|290.58|285.18|26
1643587710000|2022-01-31 00:08:30|290.6|285.2|290.77|285.37|290.77|285.37|290.54|285.14|21
1643587720000|2022-01-31 00:08:40|290.76|285.36|290.83|285.43|290.89|285.49|290.75|285.35|25
1643587730000|2022-01-31 00:08:50|290.89|285.49|291.13|285.73|291.15|285.75|290.83|285.43|28
1643587740000|2022-01-31 00:09:00|291.15|285.75|291.18|285.78|291.18|285.78|291.12|285.72|13
1643587750000|2022-01-31 00:09:10|291.17|285.77|291.02|285.62|291.19|285.79|290.98|285.58|22
1643587760000|2022-01-31 00:09:20|291.01|285.61|290.93|285.53|291.01|285.61|290.89|285.49|17
1643587770000|2022-01-31 00:09:30|290.92|285.52|290.71|285.31|290.92|285.52|290.71|285.31|27
1643587780000|2022-01-31 00:09:40|290.72|285.32|290.82|285.42|290.82|285.42|290.7|285.3|9
1643587790000|2022-01-31 00:09:50|290.83|285.43|291.03|285.63|291.03|285.63|290.83|285.43|17
1643587800000|2022-01-31 00:10:00|290.98|285.58|291.23|285.83|291.26|285.86|290.93|285.53|30
1643587810000|2022-01-31 00:10:10|291.33|285.93|291.29|285.89|291.33|285.93|291.25|285.85|14
1643587820000|2022-01-31 00:10:20|291.26|285.86|291.14|285.74|291.3|285.9|291.12|285.72|19
1643587830000|2022-01-31 00:10:30|291.15|285.75|291.01|285.61|291.16|285.76|290.97|285.57|20
1643587840000|2022-01-31 00:10:40|291.04|285.64|290.94|285.54|291.09|285.69|290.94|285.54|26
1643587850000|2022-01-31 00:10:50|290.96|285.56|290.76|285.36|290.97|285.57|290.73|285.33|31
1643587860000|2022-01-31 00:11:00|290.73|285.33|290.77|285.37|290.82|285.42|290.7|285.3|19
1643587870000|2022-01-31 00:11:10|290.78|285.38|290.85|285.45|290.88|285.48|290.78|285.38|23
1643587880000|2022-01-31 00:11:20|290.86|285.46|290.84|285.44|290.89|285.49|290.81|285.41|22
1643587890000|2022-01-31 00:11:30|290.83|285.43|290.74|285.34|290.83|285.43|290.73|285.33|16
1643587900000|2022-01-31 00:11:40|290.73|285.33|290.76|285.36|290.86|285.46|290.71|285.31|23
1643587910000|2022-01-31 00:11:50|290.73|285.33|290.76|285.36|290.81|285.41|290.73|285.33|24
1643587920000|2022-01-31 00:12:00|290.77|285.37|290.81|285.41|290.81|285.41|290.76|285.36|11
1643587930000|2022-01-31 00:12:10|290.79|285.39|290.8|285.4|290.82|285.42|290.79|285.39|11
1643587940000|2022-01-31 00:12:20|290.82|285.42|290.79|285.39|290.82|285.42|290.75|285.35|16
1643587950000|2022-01-31 00:12:30|290.78|285.38|290.8|285.4|290.81|285.41|290.78|285.38|11
1643587960000|2022-01-31 00:12:40|290.81|285.41|290.82|285.42|290.82|285.42|290.77|285.37|11
1643587970000|2022-01-31 00:12:50|290.77|285.37|290.79|285.39|290.81|285.41|290.76|285.36|15
1643587980000|2022-01-31 00:13:00|290.81|285.41|290.8|285.4|290.83|285.43|290.72|285.32|12
1643587990000|2022-01-31 00:13:10|290.79|285.39|290.92|285.52|290.92|285.52|290.75|285.35|15
1643588000000|2022-01-31 00:13:20|290.91|285.51|290.92|285.52|290.97|285.57|290.89|285.49|16
1643588010000|2022-01-31 00:13:30|290.91|285.51|290.94|285.54|290.94|285.54|290.88|285.48|16
1643588020000|2022-01-31 00:13:40|290.93|285.53|290.85|285.45|290.94|285.54|290.84|285.44|15
1643588030000|2022-01-31 00:13:50|290.86|285.46|290.8|285.4|290.89|285.49|290.79|285.39|19
1643588040000|2022-01-31 00:14:00|290.79|285.39|290.78|285.38|290.8|285.4|290.77|285.37|10
1643588050000|2022-01-31 00:14:10|290.77|285.37|290.81|285.41|290.81|285.41|290.76|285.36|16
1643588060000|2022-01-31 00:14:20|290.82|285.42|290.82|285.42|290.91|285.51|290.8|285.4|26
1643588070000|2022-01-31 00:14:30|290.85|285.45|290.82|285.42|290.85|285.45|290.79|285.39|19
1643588080000|2022-01-31 00:14:40|290.83|285.43|290.76|285.36|290.83|285.43|290.74|285.34|14
1643588090000|2022-01-31 00:14:50|290.78|285.38|290.79|285.39|290.79|285.39|290.72|285.32|9
1643588100000|2022-01-31 00:15:00|290.76|285.36|290.43|285.03|290.78|285.38|290.41|285.01|28
1643588110000|2022-01-31 00:15:10|290.39|284.99|290.34|284.94|290.42|285.02|290.26|284.86|28
1643588120000|2022-01-31 00:15:20|290.32|284.92|290.74|285.34|290.76|285.36|290.32|284.92|33
1643588130000|2022-01-31 00:15:30|290.7|285.3|290.65|285.25|290.73|285.33|290.65|285.25|13
1643588140000|2022-01-31 00:15:40|290.64|285.24|290.74|285.34|290.75|285.35|290.64|285.24|22
1643588150000|2022-01-31 00:15:50|290.75|285.35|290.81|285.41|290.82|285.42|290.75|285.35|21
1643588160000|2022-01-31 00:16:00|290.8|285.4|290.9|285.5|290.92|285.52|290.78|285.38|20
1643588170000|2022-01-31 00:16:10|290.92|285.52|290.81|285.41|290.93|285.53|290.81|285.41|11
1643588180000|2022-01-31 00:16:20|290.8|285.4|290.96|285.56|290.97|285.57|290.8|285.4|20
1643588190000|2022-01-31 00:16:30|290.97|285.57|290.96|285.56|290.97|285.57|290.95|285.55|6
1643588200000|2022-01-31 00:16:40|290.97|285.57|290.98|285.58|290.99|285.59|290.96|285.56|11
1643588210000|2022-01-31 00:16:50|290.99|285.59|291.1|285.7|291.11|285.71|290.99|285.59|10
1643588220000|2022-01-31 00:17:00|291.09|285.69|291.08|285.68|291.09|285.69|291.06|285.66|8
1643588230000|2022-01-31 00:17:10|291.07|285.67|291.07|285.67|291.09|285.69|291.02|285.62|18
1643588240000|2022-01-31 00:17:20|291.06|285.66|291.04|285.64|291.12|285.72|291.04|285.64|15
1643588250000|2022-01-31 00:17:30|291.05|285.65|290.96|285.56|291.05|285.65|290.95|285.55|16
1643588260000|2022-01-31 00:17:40|291|285.6|290.75|285.35|291|285.6|290.75|285.35|17
1643588270000|2022-01-31 00:17:50|290.71|285.31|290.72|285.32|290.76|285.36|290.7|285.3|26
1643588280000|2022-01-31 00:18:00|290.71|285.31|290.69|285.29|290.76|285.36|290.67|285.27|28
1643588290000|2022-01-31 00:18:10|290.71|285.31|290.65|285.25|290.71|285.31|290.65|285.25|19
1643588300000|2022-01-31 00:18:20|290.67|285.27|290.65|285.25|290.68|285.28|290.63|285.23|24
1643588310000|2022-01-31 00:18:30|290.67|285.27|290.64|285.24|290.67|285.27|290.62|285.22|22
1643588320000|2022-01-31 00:18:40|290.65|285.25|290.68|285.28|290.69|285.29|290.64|285.24|14
1643588330000|2022-01-31 00:18:50|290.67|285.27|290.53|285.13|290.69|285.29|290.53|285.13|22
1643588340000|2022-01-31 00:19:00|290.52|285.12|290.41|285.01|290.52|285.12|290.39|284.99|17
1643588350000|2022-01-31 00:19:10|290.42|285.02|290.5|285.1|290.54|285.14|290.4|285|13
1643588360000|2022-01-31 00:19:20|290.49|285.09|290.42|285.02|290.5|285.1|290.42|285.02|17
1643588370000|2022-01-31 00:19:30|290.43|285.03|290.33|284.93|290.43|285.03|290.33|284.93|20
1643588380000|2022-01-31 00:19:40|290.34|284.94|289.8|284.4|290.34|284.94|289.8|284.4|20
1643588390000|2022-01-31 00:19:50|289.79|284.39|289.79|284.39|289.86|284.46|289.74|284.34|22
1643588400000|2022-01-31 00:20:00|289.78|284.38|289.75|284.35|289.79|284.39|289.71|284.31|24
1643588410000|2022-01-31 00:20:10|289.8|284.4|289.93|284.53|290.01|284.61|289.8|284.4|25
1643588420000|2022-01-31 00:20:20|289.94|284.54|289.82|284.42|289.98|284.58|289.81|284.41|16
1643588430000|2022-01-31 00:20:30|289.84|284.44|289.82|284.42|289.84|284.44|289.8|284.4|11
1643588440000|2022-01-31 00:20:40|289.71|284.31|289.69|284.29|289.72|284.32|289.68|284.28|11
1643588450000|2022-01-31 00:20:50|289.68|284.28|289.75|284.35|289.75|284.35|289.68|284.28|10
1643588460000|2022-01-31 00:21:00|289.76|284.36|289.77|284.37|289.77|284.37|289.75|284.35|8
1643588470000|2022-01-31 00:21:10|289.76|284.36|289.9|284.5|289.91|284.51|289.76|284.36|22
1643588480000|2022-01-31 00:21:20|289.91|284.51|289.91|284.51|289.95|284.55|289.91|284.51|17
1643588490000|2022-01-31 00:21:30|289.92|284.52|289.91|284.51|289.92|284.52|289.86|284.46|17
1643588500000|2022-01-31 00:21:40|289.9|284.5|289.99|284.59|290|284.6|289.9|284.5|14
1643588510000|2022-01-31 00:21:50|290|284.6|290.02|284.62|290.08|284.68|290|284.6|16
1643588520000|2022-01-31 00:22:00|290.03|284.63|290.12|284.72|290.13|284.73|290.02|284.62|23
1643588530000|2022-01-31 00:22:10|290.11|284.71|290.14|284.74|290.15|284.75|290.11|284.71|19
1643588540000|2022-01-31 00:22:20|290.13|284.73|290.1|284.7|290.14|284.74|290.06|284.66|13
1643588550000|2022-01-31 00:22:30|290.11|284.71|290.1|284.7|290.12|284.72|290.09|284.69|11
1643588560000|2022-01-31 00:22:40|290.11|284.71|290.15|284.75|290.15|284.75|290.1|284.7|10
1643588570000|2022-01-31 00:22:50|290.1|284.7|290.06|284.66|290.11|284.71|290.06|284.66|6
1643588580000|2022-01-31 00:23:00|290.05|284.65|290.07|284.67|290.15|284.75|290.03|284.63|14
1643588590000|2022-01-31 00:23:10|290.06|284.66|290.05|284.65|290.07|284.67|290.05|284.65|4
1643588600000|2022-01-31 00:23:20|290.03|284.63|290.02|284.62|290.03|284.63|290.02|284.62|2
1643588610000|2022-01-31 00:23:30|290.03|284.63|290.07|284.67|290.11|284.71|290.03|284.63|12
1643588620000|2022-01-31 00:23:40|290.06|284.66|290.07|284.67|290.09|284.69|290.06|284.66|9
1643588630000|2022-01-31 00:23:50|290.09|284.69|290.05|284.65|290.17|284.77|290.05|284.65|24
1643588640000|2022-01-31 00:24:00|290.07|284.67|290.07|284.67|290.08|284.68|290.04|284.64|12
1643588650000|2022-01-31 00:24:10|290.08|284.68|290.04|284.64|290.17|284.77|290.04|284.64|18
1643588660000|2022-01-31 00:24:20|290.06|284.66|290.11|284.71|290.15|284.75|290.05|284.65|16
1643588670000|2022-01-31 00:24:30|290.12|284.72|290.08|284.68|290.12|284.72|290.08|284.68|6
1643588680000|2022-01-31 00:24:40|290.07|284.67|290.06|284.66|290.08|284.68|290.05|284.65|6
1643588690000|2022-01-31 00:24:50|290.05|284.65|290.17|284.77|290.17|284.77|290.04|284.64|15
1643588700000|2022-01-31 00:25:00|290.1|284.7|290.35|284.95|290.36|284.96|290.1|284.7|14
1643588710000|2022-01-31 00:25:10|290.4|285|290.39|284.99|290.47|285.07|290.35|284.95|28
1643588720000|2022-01-31 00:25:20|290.4|285|290.44|285.04|290.44|285.04|290.39|284.99|15
1643588730000|2022-01-31 00:25:30|290.46|285.06|290.38|284.98|290.49|285.09|290.29|284.89|18
1643588740000|2022-01-31 00:25:40|290.36|284.96|290.34|284.94|290.36|284.96|290.31|284.91|26
1643588750000|2022-01-31 00:25:50|290.33|284.93|290.31|284.91|290.34|284.94|290.28|284.88|13
1643588760000|2022-01-31 00:26:00|290.3|284.9|290.33|284.93|290.34|284.94|290.28|284.88|13
1643588770000|2022-01-31 00:26:10|290.32|284.92|290.35|284.95|290.35|284.95|290.31|284.91|7
1643588780000|2022-01-31 00:26:20|290.34|284.94|290.33|284.93|290.34|284.94|290.32|284.92|8
1643588790000|2022-01-31 00:26:30|290.34|284.94|290.32|284.92|290.37|284.97|290.28|284.88|20
1643588800000|2022-01-31 00:26:40|290.34|284.94|290.29|284.89|290.36|284.96|290.29|284.89|29
1643588810000|2022-01-31 00:26:50|290.28|284.88|290.31|284.91|290.34|284.94|290.28|284.88|12
1643588820000|2022-01-31 00:27:00|290.3|284.9|290.32|284.92|290.39|284.99|290.3|284.9|17
1643588830000|2022-01-31 00:27:10|290.34|284.94|290.34|284.94|290.37|284.97|290.31|284.91|16
1643588840000|2022-01-31 00:27:20|290.35|284.95|290.36|284.96|290.37|284.97|290.34|284.94|12
1643588850000|2022-01-31 00:27:30|290.35|284.95|290.37|284.97|290.37|284.97|290.33|284.93|13
1643588860000|2022-01-31 00:27:40|290.36|284.96|290.35|284.95|290.37|284.97|290.34|284.94|8
1643588870000|2022-01-31 00:27:50|290.34|284.94|290.33|284.93|290.34|284.94|290.32|284.92|12
1643588880000|2022-01-31 00:28:00|290.32|284.92|290.26|284.86|290.32|284.92|290.26|284.86|12
1643588890000|2022-01-31 00:28:10|290.27|284.87|290.32|284.92|290.34|284.94|290.27|284.87|11
1643588900000|2022-01-31 00:28:20|290.33|284.93|290.33|284.93|290.33|284.93|290.31|284.91|7
1643588910000|2022-01-31 00:28:30|290.32|284.92|290.43|285.03|290.43|285.03|290.32|284.92|18
1643588920000|2022-01-31 00:28:40|290.38|284.98|290.37|284.97|290.41|285.01|290.34|284.94|21
1643588930000|2022-01-31 00:28:50|290.36|284.96|290.34|284.94|290.38|284.98|290.32|284.92|11
1643588940000|2022-01-31 00:29:00|290.35|284.95|290.34|284.94|290.35|284.95|290.34|284.94|4
1643588950000|2022-01-31 00:29:10|290.35|284.95|290.45|285.05|290.45|285.05|290.35|284.95|14
1643588960000|2022-01-31 00:29:20|290.49|285.09|290.48|285.08|290.57|285.17|290.45|285.05|25
1643588970000|2022-01-31 00:29:30|290.46|285.06|290.46|285.06|290.49|285.09|290.42|285.02|20
1643588980000|2022-01-31 00:29:40|290.47|285.07|290.46|285.06|290.5|285.1|290.45|285.05|6
1643588990000|2022-01-31 00:29:50|290.47|285.07|290.52|285.12|290.52|285.12|290.44|285.04|10
1643589000000|2022-01-31 00:30:00|290.5|285.1|290.76|285.36|290.8|285.4|290.48|285.08|29
1643589010000|2022-01-31 00:30:10|290.78|285.38|290.75|285.35|290.82|285.42|290.67|285.27|16
1643589020000|2022-01-31 00:30:20|290.76|285.36|290.74|285.34|290.77|285.37|290.72|285.32|9
1643589030000|2022-01-31 00:30:30|290.73|285.33|290.74|285.34|290.76|285.36|290.66|285.26|18
1643589040000|2022-01-31 00:30:40|290.73|285.33|290.78|285.38|290.82|285.42|290.73|285.33|18
1643589050000|2022-01-31 00:30:50|290.83|285.43|290.75|285.35|290.83|285.43|290.7|285.3|15
1643589060000|2022-01-31 00:31:00|290.74|285.34|290.73|285.33|290.79|285.39|290.67|285.27|20
1643589070000|2022-01-31 00:31:10|290.78|285.38|290.72|285.32|290.79|285.39|290.7|285.3|12
1643589080000|2022-01-31 00:31:20|290.73|285.33|290.73|285.33|290.73|285.33|290.72|285.32|3
1643589090000|2022-01-31 00:31:30|290.72|285.32|290.71|285.31|290.74|285.34|290.69|285.29|12
1643589100000|2022-01-31 00:31:40|290.69|285.29|290.75|285.35|290.75|285.35|290.69|285.29|14
1643589110000|2022-01-31 00:31:50|290.76|285.36|290.78|285.38|290.78|285.38|290.73|285.33|15
1643589120000|2022-01-31 00:32:00|290.77|285.37|290.72|285.32|290.79|285.39|290.69|285.29|14
1643589130000|2022-01-31 00:32:10|290.74|285.34|290.75|285.35|290.77|285.37|290.71|285.31|17
1643589140000|2022-01-31 00:32:20|290.76|285.36|290.91|285.51|290.91|285.51|290.75|285.35|21
1643589150000|2022-01-31 00:32:30|290.9|285.5|290.78|285.38|290.9|285.5|290.75|285.35|19
1643589160000|2022-01-31 00:32:40|290.73|285.33|290.63|285.23|290.76|285.36|290.61|285.21|21
1643589170000|2022-01-31 00:32:50|290.65|285.25|290.31|284.91|290.67|285.27|290.31|284.91|27
1643589180000|2022-01-31 00:33:00|290.32|284.92|290.39|284.99|290.41|285.01|290.3|284.9|22
1643589190000|2022-01-31 00:33:10|290.38|284.98|290.37|284.97|290.38|284.98|290.35|284.95|12
1643589200000|2022-01-31 00:33:20|290.36|284.96|290.3|284.9|290.41|285.01|290.3|284.9|9
1643589210000|2022-01-31 00:33:30|290.29|284.89|290.11|284.71|290.3|284.9|290.11|284.71|18
1643589220000|2022-01-31 00:33:40|290.1|284.7|290.1|284.7|290.12|284.72|290.08|284.68|9
1643589230000|2022-01-31 00:33:50|290.09|284.69|290.07|284.67|290.09|284.69|290.07|284.67|3
1643589240000|2022-01-31 00:34:00|290.09|284.69|290.08|284.68|290.1|284.7|290.08|284.68|10
1643589250000|2022-01-31 00:34:10|290.09|284.69|290.14|284.74|290.14|284.74|290.06|284.66|15
1643589260000|2022-01-31 00:34:20|290.13|284.73|290.08|284.68|290.13|284.73|290.08|284.68|14
1643589270000|2022-01-31 00:34:30|290.05|284.65|289.45|284.05|290.05|284.65|289.45|284.05|28
1643589280000|2022-01-31 00:34:40|289.46|284.06|289.47|284.07|289.66|284.26|289.44|284.04|28
1643589290000|2022-01-31 00:34:50|289.57|284.17|289.34|283.94|289.57|284.17|289.33|283.93|23
1643589300000|2022-01-31 00:35:00|289.37|283.97|289.51|284.11|289.51|284.11|289.32|283.92|26
1643589310000|2022-01-31 00:35:10|289.5|284.1|289.6|284.2|289.61|284.21|289.5|284.1|22
1643589320000|2022-01-31 00:35:20|289.59|284.19|289.63|284.23|289.64|284.24|289.59|284.19|13
1643589330000|2022-01-31 00:35:30|289.62|284.22|289.62|284.22|289.64|284.24|289.55|284.15|22
1643589340000|2022-01-31 00:35:40|289.65|284.25|289.56|284.16|289.65|284.25|289.5|284.1|23
1643589350000|2022-01-31 00:35:50|289.58|284.18|289.55|284.15|289.59|284.19|289.53|284.13|20
1643589360000|2022-01-31 00:36:00|289.53|284.13|289.47|284.07|289.53|284.13|289.47|284.07|13
1643589370000|2022-01-31 00:36:10|289.48|284.08|289.53|284.13|289.53|284.13|289.47|284.07|11
1643589380000|2022-01-31 00:36:20|289.52|284.12|289.36|283.96|289.54|284.14|289.32|283.92|26
1643589390000|2022-01-31 00:36:30|289.37|283.97|289.26|283.86|289.37|283.97|289.23|283.83|25
1643589400000|2022-01-31 00:36:40|289.27|283.87|289.29|283.89|289.3|283.9|289.23|283.83|23
1643589410000|2022-01-31 00:36:50|289.28|283.88|289.24|283.84|289.31|283.91|289.23|283.83|16
1643589420000|2022-01-31 00:37:00|289.23|283.83|289.24|283.84|289.25|283.85|289.2|283.8|15
1643589430000|2022-01-31 00:37:10|289.22|283.82|289.22|283.82|289.24|283.84|289.16|283.76|24
1643589440000|2022-01-31 00:37:20|289.23|283.83|289.18|283.78|289.25|283.85|289.18|283.78|17
1643589450000|2022-01-31 00:37:30|289.2|283.8|289.19|283.79|289.27|283.87|289.17|283.77|15
1643589460000|2022-01-31 00:37:40|289.18|283.78|289.32|283.92|289.38|283.98|289.16|283.76|19
1643589470000|2022-01-31 00:37:50|289.31|283.91|289.29|283.89|289.33|283.93|289.27|283.87|13
1643589480000|2022-01-31 00:38:00|289.33|283.93|289.29|283.89|289.33|283.93|289.26|283.86|21
1643589490000|2022-01-31 00:38:10|289.32|283.92|289.36|283.96|289.37|283.97|289.32|283.92|9
1643589500000|2022-01-31 00:38:20|289.37|283.97|289.39|283.99|289.39|283.99|289.27|283.87|23
1643589510000|2022-01-31 00:38:30|289.37|283.97|289.37|283.97|289.4|284|289.36|283.96|15
1643589520000|2022-01-31 00:38:40|289.36|283.96|289.27|283.87|289.38|283.98|289.27|283.87|16
1643589530000|2022-01-31 00:38:50|289.26|283.86|289.35|283.95|289.4|284|289.25|283.85|16
1643589540000|2022-01-31 00:39:00|289.36|283.96|289.46|284.06|289.46|284.06|289.35|283.95|16
1643589550000|2022-01-31 00:39:10|289.45|284.05|289.48|284.08|289.55|284.15|289.45|284.05|23
1643589560000|2022-01-31 00:39:20|289.47|284.07|289.51|284.11|289.52|284.12|289.46|284.06|16
1643589570000|2022-01-31 00:39:30|289.52|284.12|289.5|284.1|289.53|284.13|289.37|283.97|19
1643589580000|2022-01-31 00:39:40|289.53|284.13|289.55|284.15|289.55|284.15|289.53|284.13|17
1643589590000|2022-01-31 00:39:50|289.57|284.17|289.55|284.15|289.57|284.17|289.54|284.14|12
1643589600000|2022-01-31 00:40:00|289.54|284.14|289.47|284.07|289.54|284.14|289.45|284.05|19
1643589610000|2022-01-31 00:40:10|289.46|284.06|289.65|284.25|289.65|284.25|289.45|284.05|17
1643589620000|2022-01-31 00:40:20|289.66|284.26|289.79|284.39|289.79|284.39|289.66|284.26|21
1643589630000|2022-01-31 00:40:30|289.75|284.35|289.78|284.38|289.79|284.39|289.75|284.35|4
1643589640000|2022-01-31 00:40:40|289.75|284.35|289.8|284.4|289.8|284.4|289.72|284.32|15
1643589650000|2022-01-31 00:40:50|289.81|284.41|289.81|284.41|289.85|284.45|289.78|284.38|10
1643589660000|2022-01-31 00:41:00|289.79|284.39|289.85|284.45|289.85|284.45|289.79|284.39|13
1643589670000|2022-01-31 00:41:10|289.86|284.46|289.86|284.46|289.86|284.46|289.86|284.46|1
1643589680000|2022-01-31 00:41:20|289.85|284.45|289.75|284.35|289.86|284.46|289.74|284.34|11
1643589690000|2022-01-31 00:41:30|289.77|284.37|289.76|284.36|289.77|284.37|289.75|284.35|6
1643589700000|2022-01-31 00:41:40|289.75|284.35|289.65|284.25|289.76|284.36|289.63|284.23|21
1643589710000|2022-01-31 00:41:50|289.66|284.26|289.56|284.16|289.66|284.26|289.56|284.16|14
1643589720000|2022-01-31 00:42:00|289.52|284.12|289.03|283.63|289.6|284.2|288.99|283.59|27
1643589730000|2022-01-31 00:42:10|289.04|283.64|289.22|283.82|289.28|283.88|288.93|283.53|33
1643589740000|2022-01-31 00:42:20|289.24|283.84|288.73|283.33|289.27|283.87|288.73|283.33|32
1643589750000|2022-01-31 00:42:30|288.75|283.35|288.45|283.05|288.84|283.44|288.36|282.96|32
1643589760000|2022-01-31 00:42:40|288.33|282.93|288.37|282.97|288.44|283.04|288.23|282.83|28
1643589770000|2022-01-31 00:42:50|288.38|282.98|288.31|282.91|288.41|283.01|288.24|282.84|29
1643589780000|2022-01-31 00:43:00|288.32|282.92|288.29|282.89|288.35|282.95|288.19|282.79|29
1643589790000|2022-01-31 00:43:10|288.3|282.9|288.28|282.88|288.42|283.02|288.22|282.82|32
1643589800000|2022-01-31 00:43:20|288.25|282.85|288.22|282.82|288.33|282.93|288.19|282.79|28
1643589810000|2022-01-31 00:43:30|288.2|282.8|288.17|282.77|288.2|282.8|288.17|282.77|14
1643589820000|2022-01-31 00:43:40|288.14|282.74|287.71|282.31|288.15|282.75|287.7|282.3|27
1643589830000|2022-01-31 00:43:50|287.7|282.3|287.63|282.23|287.72|282.32|287.62|282.22|18
1643589840000|2022-01-31 00:44:00|287.65|282.25|287.43|282.03|287.72|282.32|287.43|282.03|22
1643589850000|2022-01-31 00:44:10|287.42|282.02|287.45|282.05|287.56|282.16|287.39|281.99|30
1643589860000|2022-01-31 00:44:20|287.44|282.04|287.34|281.94|287.45|282.05|287.27|281.87|27
1643589870000|2022-01-31 00:44:30|287.33|281.93|286.9|281.5|287.35|281.95|286.9|281.5|34
1643589880000|2022-01-31 00:44:40|286.94|281.54|286.77|281.37|286.94|281.54|286.48|281.08|32
1643589890000|2022-01-31 00:44:50|286.71|281.31|286.89|281.49|286.96|281.56|286.71|281.31|29
1643589900000|2022-01-31 00:45:00|286.98|281.58|286.95|281.55|286.98|281.58|286.7|281.3|30
1643589910000|2022-01-31 00:45:10|286.98|281.58|286.69|281.29|286.98|281.58|286.66|281.26|29
1643589920000|2022-01-31 00:45:20|286.75|281.35|286|280.6|286.75|281.35|285.92|280.52|37
1643589930000|2022-01-31 00:45:30|286.04|280.64|286.03|280.63|286.24|280.84|285.9|280.5|33
1643589940000|2022-01-31 00:45:40|285.89|280.49|285.54|280.14|285.9|280.5|285.4|280|31
1643589950000|2022-01-31 00:45:50|285.56|280.16|285.57|280.17|285.61|280.21|285.27|279.87|29
1643589960000|2022-01-31 00:46:00|285.59|280.19|286.02|280.62|286.03|280.63|285.55|280.15|30
1643589970000|2022-01-31 00:46:10|285.91|280.51|285.89|280.49|286|280.6|285.79|280.39|33
1643589980000|2022-01-31 00:46:20|285.9|280.5|286.02|280.62|286.12|280.72|285.89|280.49|27
1643589990000|2022-01-31 00:46:30|285.98|280.58|286.01|280.61|286.04|280.64|285.86|280.46|33
1643590000000|2022-01-31 00:46:40|285.99|280.59|285.88|280.48|286.02|280.62|285.87|280.47|22
1643590010000|2022-01-31 00:46:50|285.87|280.47|285.81|280.41|285.93|280.53|285.81|280.41|24
1643590020000|2022-01-31 00:47:00|285.78|280.38|285.34|279.94|285.85|280.45|285.33|279.93|35
1643590030000|2022-01-31 00:47:10|285.33|279.93|285.2|279.8|285.55|280.15|285.15|279.75|35
1643590040000|2022-01-31 00:47:20|285.25|279.85|285.25|279.85|285.32|279.92|285.19|279.79|25
1643590050000|2022-01-31 00:47:30|285.24|279.84|285.21|279.81|285.27|279.87|285.19|279.79|29
1643590060000|2022-01-31 00:47:40|285.22|279.82|285.12|279.72|285.25|279.85|285.1|279.7|19
1643590070000|2022-01-31 00:47:50|285.13|279.73|285.01|279.61|285.2|279.8|285.01|279.61|21
1643590080000|2022-01-31 00:48:00|285.02|279.62|285.06|279.66|285.12|279.72|285.02|279.62|22
1643590090000|2022-01-31 00:48:10|285.05|279.65|285.19|279.79|285.2|279.8|285.04|279.64|20
1643590100000|2022-01-31 00:48:20|285.22|279.82|285.62|280.22|285.62|280.22|285.21|279.81|29
1643590110000|2022-01-31 00:48:30|285.61|280.21|285.55|280.15|285.66|280.26|285.4|280|22
1643590120000|2022-01-31 00:48:40|285.56|280.16|285.59|280.19|285.59|280.19|285.5|280.1|20
1643590130000|2022-01-31 00:48:50|285.58|280.18|285.78|280.38|285.78|280.38|285.57|280.17|20
1643590140000|2022-01-31 00:49:00|285.79|280.39|285.89|280.49|286.02|280.62|285.79|280.39|24
1643590150000|2022-01-31 00:49:10|285.86|280.46|285.74|280.34|285.86|280.46|285.69|280.29|29
1643590160000|2022-01-31 00:49:20|285.72|280.32|285.65|280.25|285.73|280.33|285.58|280.18|23
1643590170000|2022-01-31 00:49:30|285.66|280.26|285.51|280.11|285.66|280.26|285.45|280.05|25
1643590180000|2022-01-31 00:49:40|285.5|280.1|285.6|280.2|285.6|280.2|285.5|280.1|10
1643590190000|2022-01-31 00:49:50|285.62|280.22|285.74|280.34|285.77|280.37|285.62|280.22|12
1643590200000|2022-01-31 00:50:00|285.76|280.36|285.7|280.3|285.78|280.38|285.54|280.14|25
1643590210000|2022-01-31 00:50:10|285.71|280.31|285.62|280.22|285.76|280.36|285.62|280.22|23
1643590220000|2022-01-31 00:50:20|285.63|280.23|285.64|280.24|285.81|280.41|285.63|280.23|19
1643590230000|2022-01-31 00:50:30|285.63|280.23|285.64|280.24|285.64|280.24|285.57|280.17|11
1643590240000|2022-01-31 00:50:40|285.66|280.26|285.64|280.24|285.73|280.33|285.63|280.23|13
1643590250000|2022-01-31 00:50:50|285.62|280.22|285.59|280.19|285.64|280.24|285.54|280.14|20
1643590260000|2022-01-31 00:51:00|285.6|280.2|285.62|280.22|285.69|280.29|285.58|280.18|18
1643590270000|2022-01-31 00:51:10|285.59|280.19|285.7|280.3|285.7|280.3|285.53|280.13|25
1643590280000|2022-01-31 00:51:20|285.72|280.32|285.64|280.24|285.72|280.32|285.63|280.23|21
1643590290000|2022-01-31 00:51:30|285.66|280.26|285.62|280.22|285.67|280.27|285.52|280.12|19
1643590300000|2022-01-31 00:51:40|285.6|280.2|285.6|280.2|285.62|280.22|285.59|280.19|9
1643590310000|2022-01-31 00:51:50|285.58|280.18|285.68|280.28|285.71|280.31|285.57|280.17|14
1643590320000|2022-01-31 00:52:00|285.66|280.26|285.77|280.37|285.83|280.43|285.66|280.26|18
1643590330000|2022-01-31 00:52:10|285.76|280.36|286.05|280.65|286.05|280.65|285.76|280.36|18
1643590340000|2022-01-31 00:52:20|286.11|280.71|286|280.6|286.17|280.77|285.97|280.57|24
1643590350000|2022-01-31 00:52:30|286.01|280.61|285.94|280.54|286.04|280.64|285.94|280.54|16
1643590360000|2022-01-31 00:52:40|285.95|280.55|285.96|280.56|285.99|280.59|285.94|280.54|17
1643590370000|2022-01-31 00:52:50|285.95|280.55|285.92|280.52|285.98|280.58|285.88|280.48|17
1643590380000|2022-01-31 00:53:00|285.88|280.48|285.79|280.39|285.95|280.55|285.73|280.33|25
1643590390000|2022-01-31 00:53:10|285.78|280.38|285.7|280.3|285.79|280.39|285.7|280.3|9
1643590400000|2022-01-31 00:53:20|285.74|280.34|285.85|280.45|285.85|280.45|285.72|280.32|20
1643590410000|2022-01-31 00:53:30|285.86|280.46|285.85|280.45|286.01|280.61|285.85|280.45|28
1643590420000|2022-01-31 00:53:40|285.84|280.44|285.87|280.47|285.9|280.5|285.83|280.43|12
1643590430000|2022-01-31 00:53:50|285.89|280.49|285.8|280.4|285.92|280.52|285.8|280.4|15
1643590440000|2022-01-31 00:54:00|285.79|280.39|285.68|280.28|285.79|280.39|285.65|280.25|20
1643590450000|2022-01-31 00:54:10|285.67|280.27|285.65|280.25|285.68|280.28|285.64|280.24|20
1643590460000|2022-01-31 00:54:20|285.61|280.21|285.71|280.31|285.71|280.31|285.6|280.2|24
1643590470000|2022-01-31 00:54:30|285.7|280.3|285.7|280.3|285.75|280.35|285.68|280.28|14
1643590480000|2022-01-31 00:54:40|285.69|280.29|285.66|280.26|285.7|280.3|285.65|280.25|7
1643590490000|2022-01-31 00:54:50|285.67|280.27|285.57|280.17|285.68|280.28|285.57|280.17|24
1643590500000|2022-01-31 00:55:00|285.56|280.16|285.43|280.03|285.6|280.2|285.43|280.03|17
1643590510000|2022-01-31 00:55:10|285.41|280.01|285.24|279.84|285.42|280.02|285.24|279.84|16
1643590520000|2022-01-31 00:55:20|285.26|279.86|285.38|279.98|285.4|280|285.25|279.85|18
1643590530000|2022-01-31 00:55:30|285.39|279.99|285.31|279.91|285.39|279.99|285.31|279.91|8
1643590540000|2022-01-31 00:55:40|285.32|279.92|285.3|279.9|285.32|279.92|285.24|279.84|12
1643590550000|2022-01-31 00:55:50|285.29|279.89|285.04|279.64|285.3|279.9|285.04|279.64|18
1643590560000|2022-01-31 00:56:00|285.07|279.67|285.01|279.61|285.19|279.79|284.99|279.59|27
1643590570000|2022-01-31 00:56:10|284.96|279.56|285.04|279.64|285.09|279.69|284.94|279.54|23
1643590580000|2022-01-31 00:56:20|285.03|279.63|285.04|279.64|285.08|279.68|285.03|279.63|20
1643590590000|2022-01-31 00:56:30|285.09|279.69|285.14|279.74|285.19|279.79|285.05|279.65|22
1643590600000|2022-01-31 00:56:40|285.15|279.75|285.09|279.69|285.22|279.82|285.04|279.64|21
1643590610000|2022-01-31 00:56:50|285.1|279.7|285.21|279.81|285.21|279.81|285.1|279.7|23
1643590620000|2022-01-31 00:57:00|285.2|279.8|285.28|279.88|285.28|279.88|285.16|279.76|24
1643590630000|2022-01-31 00:57:10|285.33|279.93|285.68|280.28|285.76|280.36|285.33|279.93|32
1643590640000|2022-01-31 00:57:20|285.69|280.29|286.32|280.92|286.37|280.97|285.69|280.29|34
1643590650000|2022-01-31 00:57:30|286.35|280.95|286.37|280.97|286.46|281.06|286.31|280.91|25
1643590660000|2022-01-31 00:57:40|286.39|280.99|286.21|280.81|286.44|281.04|286.21|280.81|20
1643590670000|2022-01-31 00:57:50|286.15|280.75|286.18|280.78|286.24|280.84|286.07|280.67|27
1643590680000|2022-01-31 00:58:00|286.19|280.79|286.17|280.77|286.2|280.8|286.14|280.74|15
1643590690000|2022-01-31 00:58:10|286.16|280.76|286.3|280.9|286.3|280.9|286.16|280.76|24
1643590700000|2022-01-31 00:58:20|286.29|280.89|286.38|280.98|286.46|281.06|286.29|280.89|22
1643590710000|2022-01-31 00:58:30|286.39|280.99|286.3|280.9|286.41|281.01|286.29|280.89|21
1643590720000|2022-01-31 00:58:40|286.29|280.89|286.37|280.97|286.43|281.03|286.26|280.86|23
1643590730000|2022-01-31 00:58:50|286.36|280.96|286.14|280.74|286.37|280.97|286.14|280.74|27
1643590740000|2022-01-31 00:59:00|286.15|280.75|285.97|280.57|286.16|280.76|285.96|280.56|21
1643590750000|2022-01-31 00:59:10|286.03|280.63|285.82|280.42|286.03|280.63|285.72|280.32|21
1643590760000|2022-01-31 00:59:20|285.79|280.39|285.5|280.1|285.79|280.39|285.42|280.02|27
1643590770000|2022-01-31 00:59:30|285.51|280.11|285.33|279.93|285.51|280.11|285.24|279.84|21
1643590780000|2022-01-31 00:59:40|285.34|279.94|285.3|279.9|285.45|280.05|285.3|279.9|18
1643590790000|2022-01-31 00:59:50|285.31|279.91|285.33|279.93|285.43|280.03|285.3|279.9|16
1643590800000|2022-01-31 01:00:00|285.32|279.92|285.24|279.84|285.32|279.92|285.17|279.77|24
1643590810000|2022-01-31 01:00:10|285.23|279.83|285.53|280.13|285.53|280.13|285.23|279.83|23
1643590820000|2022-01-31 01:00:20|285.52|280.12|285.44|280.04|285.54|280.14|285.42|280.02|17
1643590830000|2022-01-31 01:00:30|285.43|280.03|285.43|280.03|285.5|280.1|285.43|280.03|16
1643590840000|2022-01-31 01:00:40|285.42|280.02|285.43|280.03|285.43|280.03|285.21|279.81|25
1643590850000|2022-01-31 01:00:50|285.44|280.04|285.37|279.97|285.44|280.04|285.35|279.95|14
1643590860000|2022-01-31 01:01:00|285.36|279.96|285.53|280.13|285.56|280.16|285.34|279.94|19
1643590870000|2022-01-31 01:01:10|285.56|280.16|285.59|280.19|285.67|280.27|285.54|280.14|23
1643590880000|2022-01-31 01:01:20|285.61|280.21|285.59|280.19|285.64|280.24|285.58|280.18|17
1643590890000|2022-01-31 01:01:30|285.6|280.2|285.81|280.41|285.85|280.45|285.59|280.19|23
1643590900000|2022-01-31 01:01:40|285.85|280.45|285.83|280.43|285.89|280.49|285.82|280.42|10
1643590910000|2022-01-31 01:01:50|285.85|280.45|285.85|280.45|285.92|280.52|285.78|280.38|24
1643590920000|2022-01-31 01:02:00|285.84|280.44|285.85|280.45|285.85|280.45|285.81|280.41|23
1643590930000|2022-01-31 01:02:10|285.84|280.44|285.82|280.42|285.84|280.44|285.78|280.38|15
1643590940000|2022-01-31 01:02:20|285.83|280.43|285.78|280.38|285.84|280.44|285.77|280.37|15
1643590950000|2022-01-31 01:02:30|285.77|280.37|285.8|280.4|285.81|280.41|285.76|280.36|12
1643590960000|2022-01-31 01:02:40|285.79|280.39|285.78|280.38|285.84|280.44|285.77|280.37|16
1643590970000|2022-01-31 01:02:50|285.77|280.37|285.77|280.37|285.77|280.37|285.76|280.36|3
1643590980000|2022-01-31 01:03:00|285.76|280.36|285.67|280.27|285.76|280.36|285.67|280.27|13
1643590990000|2022-01-31 01:03:10|285.64|280.24|285.74|280.34|285.77|280.37|285.64|280.24|28
1643591000000|2022-01-31 01:03:20|285.71|280.31|285.69|280.29|285.75|280.35|285.67|280.27|23
1643591010000|2022-01-31 01:03:30|285.68|280.28|285.68|280.28|285.72|280.32|285.66|280.26|15
1643591020000|2022-01-31 01:03:40|285.71|280.31|285.72|280.32|285.86|280.46|285.71|280.31|28
1643591030000|2022-01-31 01:03:50|285.71|280.31|285.71|280.31|285.73|280.33|285.68|280.28|11
1643591040000|2022-01-31 01:04:00|285.72|280.32|285.76|280.36|285.79|280.39|285.72|280.32|15
1643591050000|2022-01-31 01:04:10|285.75|280.35|285.71|280.31|285.77|280.37|285.71|280.31|14
1643591060000|2022-01-31 01:04:20|285.72|280.32|285.71|280.31|285.75|280.35|285.69|280.29|12
1643591070000|2022-01-31 01:04:30|285.72|280.32|286.24|280.84|286.4|281|285.72|280.32|28
1643591080000|2022-01-31 01:04:40|286.23|280.83|286.16|280.76|286.23|280.83|286.09|280.69|25
1643591090000|2022-01-31 01:04:50|286.15|280.75|286.16|280.76|286.23|280.83|286.15|280.75|11
1643591100000|2022-01-31 01:05:00|286.17|280.77|286.06|280.66|286.18|280.78|285.99|280.59|28
1643591110000|2022-01-31 01:05:10|286.07|280.67|286.13|280.73|286.18|280.78|286.07|280.67|16
1643591120000|2022-01-31 01:05:20|286.11|280.71|286.11|280.71|286.15|280.75|286.11|280.71|16
1643591130000|2022-01-31 01:05:30|286.1|280.7|286.13|280.73|286.15|280.75|286.09|280.69|15
1643591140000|2022-01-31 01:05:40|286.12|280.72|286.15|280.75|286.15|280.75|286.11|280.71|21
1643591150000|2022-01-31 01:05:50|286.2|280.8|286.27|280.87|286.31|280.91|286.17|280.77|17
1643591160000|2022-01-31 01:06:00|286.29|280.89|286.21|280.81|286.29|280.89|286.21|280.81|17
1643591170000|2022-01-31 01:06:10|286.19|280.79|286.17|280.77|286.21|280.81|286.13|280.73|25
1643591180000|2022-01-31 01:06:20|286.16|280.76|286.15|280.75|286.19|280.79|286.1|280.7|9
1643591190000|2022-01-31 01:06:30|286.16|280.76|286.16|280.76|286.17|280.77|286.13|280.73|14
1643591200000|2022-01-31 01:06:40|286.15|280.75|286.2|280.8|286.2|280.8|286.13|280.73|16
1643591210000|2022-01-31 01:06:50|286.19|280.79|286.13|280.73|286.2|280.8|286.13|280.73|10
1643591220000|2022-01-31 01:07:00|286.12|280.72|286.13|280.73|286.17|280.77|286.12|280.72|25
1643591230000|2022-01-31 01:07:10|286.12|280.72|286.15|280.75|286.16|280.76|286.12|280.72|15
1643591240000|2022-01-31 01:07:20|286.16|280.76|286.17|280.77|286.19|280.79|286.13|280.73|9
1643591250000|2022-01-31 01:07:30|286.18|280.78|286.27|280.87|286.29|280.89|286.16|280.76|20
1643591260000|2022-01-31 01:07:40|286.28|280.88|286.36|280.96|286.37|280.97|286.26|280.86|26
1643591270000|2022-01-31 01:07:50|286.35|280.95|286.36|280.96|286.38|280.98|286.34|280.94|20
1643591280000|2022-01-31 01:08:00|286.35|280.95|286.39|280.99|286.4|281|286.34|280.94|13
1643591290000|2022-01-31 01:08:10|286.4|281|286.63|281.23|286.63|281.23|286.39|280.99|12
1643591300000|2022-01-31 01:08:20|286.64|281.24|286.69|281.29|286.71|281.31|286.6|281.2|15
1643591310000|2022-01-31 01:08:30|286.71|281.31|286.93|281.53|287.01|281.61|286.7|281.3|18
1643591320000|2022-01-31 01:08:40|286.92|281.52|287.01|281.61|287.1|281.7|286.92|281.52|19
1643591330000|2022-01-31 01:08:50|287|281.6|286.87|281.47|287|281.6|286.87|281.47|9
1643591340000|2022-01-31 01:09:00|286.86|281.46|286.89|281.49|286.89|281.49|286.85|281.45|13
1643591350000|2022-01-31 01:09:10|286.88|281.48|286.95|281.55|286.95|281.55|286.84|281.44|17
1643591360000|2022-01-31 01:09:20|286.96|281.56|287|281.6|287.02|281.62|286.94|281.54|9
1643591370000|2022-01-31 01:09:30|286.99|281.59|287.15|281.75|287.18|281.78|286.97|281.57|21
1643591380000|2022-01-31 01:09:40|287.18|281.78|287.12|281.72|287.18|281.78|287.09|281.69|19
1643591390000|2022-01-31 01:09:50|287.09|281.69|287.04|281.64|287.11|281.71|287.04|281.64|13
1643591400000|2022-01-31 01:10:00|287.06|281.66|287.07|281.67|287.07|281.67|287.04|281.64|12
1643591410000|2022-01-31 01:10:10|287.08|281.68|287.07|281.67|287.08|281.68|287.07|281.67|2
1643591420000|2022-01-31 01:10:20|287.08|281.68|286.83|281.43|287.09|281.69|286.82|281.42|23
1643591430000|2022-01-31 01:10:30|286.82|281.42|286.83|281.43|286.83|281.43|286.78|281.38|12
1643591440000|2022-01-31 01:10:40|286.78|281.38|286.74|281.34|286.83|281.43|286.74|281.34|16
1643591450000|2022-01-31 01:10:50|286.75|281.35|286.99|281.59|286.99|281.59|286.75|281.35|20
1643591460000|2022-01-31 01:11:00|287|281.6|286.97|281.57|287.04|281.64|286.97|281.57|22
1643591470000|2022-01-31 01:11:10|286.99|281.59|286.78|281.38|287|281.6|286.78|281.38|17
1643591480000|2022-01-31 01:11:20|286.8|281.4|286.75|281.35|286.83|281.43|286.73|281.33|25
1643591490000|2022-01-31 01:11:30|286.73|281.33|286.59|281.19|286.76|281.36|286.55|281.15|25
1643591500000|2022-01-31 01:11:40|286.55|281.15|286.44|281.04|286.57|281.17|286.44|281.04|23
1643591510000|2022-01-31 01:11:50|286.45|281.05|286.35|280.95|286.46|281.06|286.35|280.95|12
1643591520000|2022-01-31 01:12:00|286.33|280.93|286.23|280.83|286.34|280.94|286.23|280.83|27
1643591530000|2022-01-31 01:12:10|286.25|280.85|286.18|280.78|286.25|280.85|286.16|280.76|27
1643591540000|2022-01-31 01:12:20|286.17|280.77|286.15|280.75|286.19|280.79|286.13|280.73|20
1643591550000|2022-01-31 01:12:30|286.14|280.74|286.09|280.69|286.14|280.74|286.09|280.69|11
1643591560000|2022-01-31 01:12:40|286.04|280.64|285.95|280.55|286.04|280.64|285.92|280.52|12
1643591570000|2022-01-31 01:12:50|285.94|280.54|285.83|280.43|285.94|280.54|285.82|280.42|18
1643591580000|2022-01-31 01:13:00|285.84|280.44|285.92|280.52|285.93|280.53|285.78|280.38|24
1643591590000|2022-01-31 01:13:10|285.91|280.51|285.85|280.45|285.93|280.53|285.82|280.42|18
1643591600000|2022-01-31 01:13:20|285.84|280.44|285.85|280.45|285.86|280.46|285.83|280.43|6
1643591610000|2022-01-31 01:13:30|285.86|280.46|285.83|280.43|285.88|280.48|285.79|280.39|18
1643591620000|2022-01-31 01:13:40|285.82|280.42|285.91|280.51|285.93|280.53|285.82|280.42|20
1643591630000|2022-01-31 01:13:50|285.92|280.52|285.87|280.47|285.92|280.52|285.84|280.44|16
1643591640000|2022-01-31 01:14:00|285.91|280.51|285.81|280.41|285.91|280.51|285.8|280.4|7
1643591650000|2022-01-31 01:14:10|285.77|280.37|285.83|280.43|285.83|280.43|285.77|280.37|5
1643591660000|2022-01-31 01:14:20|285.86|280.46|285.79|280.39|285.86|280.46|285.79|280.39|17
1643591670000|2022-01-31 01:14:30|285.78|280.38|285.75|280.35|285.8|280.4|285.75|280.35|12
1643591680000|2022-01-31 01:14:40|285.74|280.34|285.68|280.28|285.74|280.34|285.67|280.27|12
1643591690000|2022-01-31 01:14:50|285.66|280.26|285.68|280.28|285.68|280.28|285.64|280.24|16
1643591700000|2022-01-31 01:15:00|285.67|280.27|285.65|280.25|285.75|280.35|285.62|280.22|28
1643591710000|2022-01-31 01:15:10|285.62|280.22|285.57|280.17|285.65|280.25|285.51|280.11|21
1643591720000|2022-01-31 01:15:20|285.5|280.1|285.39|279.99|285.5|280.1|285.39|279.99|17
1643591730000|2022-01-31 01:15:30|285.37|279.97|285.37|279.97|285.37|279.97|285.31|279.91|12
1643591740000|2022-01-31 01:15:40|285.38|279.98|285.39|279.99|285.4|280|285.36|279.96|14
1643591750000|2022-01-31 01:15:50|285.38|279.98|285.26|279.86|285.38|279.98|285.25|279.85|20
1643591760000|2022-01-31 01:16:00|285.25|279.85|285.27|279.87|285.3|279.9|285.23|279.83|19
1643591770000|2022-01-31 01:16:10|285.28|279.88|285.32|279.92|285.32|279.92|285.22|279.82|24
1643591780000|2022-01-31 01:16:20|285.34|279.94|285.28|279.88|285.4|280|285.27|279.87|26
1643591790000|2022-01-31 01:16:30|285.27|279.87|285.3|279.9|285.32|279.92|285.27|279.87|13
1643591800000|2022-01-31 01:16:40|285.31|279.91|285.58|280.18|285.58|280.18|285.31|279.91|21
1643591810000|2022-01-31 01:16:50|285.61|280.21|285.61|280.21|285.62|280.22|285.57|280.17|12
1643591820000|2022-01-31 01:17:00|285.6|280.2|285.66|280.26|285.72|280.32|285.6|280.2|28
1643591830000|2022-01-31 01:17:10|285.69|280.29|285.61|280.21|285.7|280.3|285.61|280.21|19
1643591840000|2022-01-31 01:17:20|285.6|280.2|285.66|280.26|285.66|280.26|285.6|280.2|12
1643591850000|2022-01-31 01:17:30|285.65|280.25|285.83|280.43|285.86|280.46|285.65|280.25|26
1643591860000|2022-01-31 01:17:40|285.86|280.46|285.88|280.48|285.89|280.49|285.85|280.45|8
1643591870000|2022-01-31 01:17:50|285.87|280.47|285.89|280.49|285.89|280.49|285.8|280.4|15
1643591880000|2022-01-31 01:18:00|285.9|280.5|285.97|280.57|285.97|280.57|285.84|280.44|9
1643591890000|2022-01-31 01:18:10|285.96|280.56|285.87|280.47|285.97|280.57|285.83|280.43|17
1643591900000|2022-01-31 01:18:20|285.88|280.48|286|280.6|286.02|280.62|285.88|280.48|25
1643591910000|2022-01-31 01:18:30|286.01|280.61|286.22|280.82|286.26|280.86|286|280.6|27
1643591920000|2022-01-31 01:18:40|286.25|280.85|286.19|280.79|286.3|280.9|286.19|280.79|24
1643591930000|2022-01-31 01:18:50|286.2|280.8|286.22|280.82|286.25|280.85|286.18|280.78|27
1643591940000|2022-01-31 01:19:00|286.21|280.81|286.28|280.88|286.28|280.88|286.2|280.8|15
1643591950000|2022-01-31 01:19:10|286.27|280.87|286.12|280.72|286.29|280.89|286.1|280.7|23
1643591960000|2022-01-31 01:19:20|286.16|280.76|286.02|280.62|286.17|280.77|286|280.6|15
1643591970000|2022-01-31 01:19:30|286.01|280.61|286.15|280.75|286.15|280.75|286|280.6|16
1643591980000|2022-01-31 01:19:40|286.16|280.76|286.1|280.7|286.16|280.76|286.09|280.69|11
1643591990000|2022-01-31 01:19:50|286.05|280.65|286.02|280.62|286.05|280.65|286.01|280.61|7
1643592000000|2022-01-31 01:20:00|286.01|280.61|286|280.6|286.05|280.65|285.99|280.59|15
1643592010000|2022-01-31 01:20:10|285.99|280.59|285.98|280.58|285.99|280.59|285.97|280.57|6
1643592020000|2022-01-31 01:20:20|286.02|280.62|286.15|280.75|286.19|280.79|286.02|280.62|11
1643592030000|2022-01-31 01:20:30|286.16|280.76|286.13|280.73|286.17|280.77|286.13|280.73|12
1643592040000|2022-01-31 01:20:40|286.14|280.74|285.84|280.44|286.14|280.74|285.84|280.44|13
1643592050000|2022-01-31 01:20:50|285.85|280.45|285.79|280.39|285.85|280.45|285.79|280.39|18
1643592060000|2022-01-31 01:21:00|285.76|280.36|285.75|280.35|285.76|280.36|285.74|280.34|3
1643592070000|2022-01-31 01:21:10|285.76|280.36|285.96|280.56|285.96|280.56|285.75|280.35|24
1643592080000|2022-01-31 01:21:20|286.01|280.61|286.08|280.68|286.1|280.7|286.01|280.61|21
1643592090000|2022-01-31 01:21:30|286.09|280.69|286.04|280.64|286.1|280.7|286.04|280.64|10
1643592100000|2022-01-31 01:21:40|286.03|280.63|286|280.6|286.04|280.64|286|280.6|6
1643592110000|2022-01-31 01:21:50|285.99|280.59|285.86|280.46|285.99|280.59|285.86|280.46|13
1643592120000|2022-01-31 01:22:00|285.84|280.44|285.88|280.48|285.9|280.5|285.84|280.44|13
1643592130000|2022-01-31 01:22:10|285.89|280.49|285.78|280.38|285.9|280.5|285.78|280.38|12
1643592140000|2022-01-31 01:22:20|285.75|280.35|285.77|280.37|285.77|280.37|285.74|280.34|10
1643592150000|2022-01-31 01:22:30|285.79|280.39|285.78|280.38|285.81|280.41|285.78|280.38|10
1643592160000|2022-01-31 01:22:40|285.79|280.39|285.79|280.39|285.79|280.39|285.79|280.39|1
1643592170000|2022-01-31 01:22:50|285.78|280.38|286.01|280.61|286.01|280.61|285.78|280.38|13
1643592180000|2022-01-31 01:23:00|286|280.6|286.04|280.64|286.08|280.68|286|280.6|17
1643592190000|2022-01-31 01:23:10|286.09|280.69|286.06|280.66|286.1|280.7|286.05|280.65|12
1643592200000|2022-01-31 01:23:20|286.04|280.64|286.04|280.64|286.06|280.66|286|280.6|7
1643592210000|2022-01-31 01:23:30|286|280.6|285.97|280.57|286.06|280.66|285.97|280.57|19
1643592220000|2022-01-31 01:23:40|285.94|280.54|285.81|280.41|285.96|280.56|285.81|280.41|18
1643592230000|2022-01-31 01:23:50|285.8|280.4|285.76|280.36|285.81|280.41|285.76|280.36|8
1643592240000|2022-01-31 01:24:00|285.75|280.35|285.97|280.57|285.97|280.57|285.75|280.35|15
1643592250000|2022-01-31 01:24:10|285.93|280.53|285.83|280.43|285.93|280.53|285.79|280.39|17
1643592260000|2022-01-31 01:24:20|285.82|280.42|285.83|280.43|285.85|280.45|285.81|280.41|11
1643592270000|2022-01-31 01:24:30|285.84|280.44|285.83|280.43|285.84|280.44|285.82|280.42|10
1643592280000|2022-01-31 01:24:40|285.82|280.42|285.83|280.43|285.83|280.43|285.82|280.42|4
1643592290000|2022-01-31 01:24:50|285.82|280.42|285.82|280.42|285.83|280.43|285.81|280.41|15
1643592300000|2022-01-31 01:25:00|285.83|280.43|285.83|280.43|285.83|280.43|285.8|280.4|8
1643592310000|2022-01-31 01:25:10|285.82|280.42|285.82|280.42|285.82|280.42|285.8|280.4|7
1643592320000|2022-01-31 01:25:20|285.83|280.43|285.82|280.42|285.84|280.44|285.81|280.41|10
1643592330000|2022-01-31 01:25:30|285.81|280.41|285.8|280.4|285.82|280.42|285.8|280.4|5
1643592340000|2022-01-31 01:25:40|285.83|280.43|285.81|280.41|285.83|280.43|285.8|280.4|6
1643592350000|2022-01-31 01:25:50|285.8|280.4|285.8|280.4|285.81|280.41|285.78|280.38|7
1643592360000|2022-01-31 01:26:00|285.83|280.43|285.89|280.49|285.89|280.49|285.83|280.43|7
1643592370000|2022-01-31 01:26:10|285.98|280.58|285.91|280.51|285.98|280.58|285.9|280.5|18
1643592380000|2022-01-31 01:26:20|285.9|280.5|285.83|280.43|285.9|280.5|285.82|280.42|8
1643592390000|2022-01-31 01:26:30|285.82|280.42|285.81|280.41|285.82|280.42|285.81|280.41|2
1643592400000|2022-01-31 01:26:40|285.79|280.39|285.57|280.17|285.79|280.39|285.54|280.14|16
1643592410000|2022-01-31 01:26:50|285.56|280.16|285.6|280.2|285.61|280.21|285.46|280.06|21
1643592420000|2022-01-31 01:27:00|285.61|280.21|285.74|280.34|285.74|280.34|285.61|280.21|22
1643592430000|2022-01-31 01:27:10|285.73|280.33|285.74|280.34|285.77|280.37|285.71|280.31|16
1643592440000|2022-01-31 01:27:20|285.71|280.31|285.64|280.24|285.72|280.32|285.64|280.24|18
1643592450000|2022-01-31 01:27:30|285.63|280.23|285.66|280.26|285.66|280.26|285.62|280.22|12
1643592460000|2022-01-31 01:27:40|285.65|280.25|285.64|280.24|285.67|280.27|285.64|280.24|16
1643592470000|2022-01-31 01:27:50|285.65|280.25|285.7|280.3|285.7|280.3|285.64|280.24|14
1643592480000|2022-01-31 01:28:00|285.73|280.33|286.01|280.61|286.01|280.61|285.73|280.33|19
1643592490000|2022-01-31 01:28:10|285.99|280.59|285.94|280.54|286.03|280.63|285.93|280.53|14
1643592500000|2022-01-31 01:28:20|285.95|280.55|285.96|280.56|285.96|280.56|285.93|280.53|8
1643592510000|2022-01-31 01:28:30|285.95|280.55|286.16|280.76|286.21|280.81|285.94|280.54|24
1643592520000|2022-01-31 01:28:40|286.17|280.77|286.1|280.7|286.19|280.79|286.09|280.69|10
1643592530000|2022-01-31 01:28:50|286.11|280.71|286.23|280.83|286.25|280.85|286.11|280.71|16
1643592540000|2022-01-31 01:29:00|286.22|280.82|286.23|280.83|286.25|280.85|286.2|280.8|12
1643592550000|2022-01-31 01:29:10|286.24|280.84|286.46|281.06|286.48|281.08|286.24|280.84|22
1643592560000|2022-01-31 01:29:20|286.44|281.04|286.36|280.96|286.45|281.05|286.32|280.92|24
1643592570000|2022-01-31 01:29:30|286.35|280.95|286.4|281|286.42|281.02|286.35|280.95|15
1643592580000|2022-01-31 01:29:40|286.41|281.01|286.36|280.96|286.41|281.01|286.36|280.96|7
1643592590000|2022-01-31 01:29:50|286.37|280.97|286.47|281.07|286.48|281.08|286.37|280.97|16
1643592600000|2022-01-31 01:30:00|286.46|281.06|286.42|281.02|286.47|281.07|286.4|281|17
1643592610000|2022-01-31 01:30:10|286.43|281.03|286.41|281.01|286.49|281.09|286.41|281.01|14
1643592620000|2022-01-31 01:30:20|286.42|281.02|286.42|281.02|286.48|281.08|286.4|281|21
1643592630000|2022-01-31 01:30:30|286.44|281.04|286.42|281.02|286.44|281.04|286.42|281.02|6
1643592640000|2022-01-31 01:30:40|286.44|281.04|286.42|281.02|286.46|281.06|286.41|281.01|8
1643592650000|2022-01-31 01:30:50|286.43|281.03|286.6|281.2|286.6|281.2|286.43|281.03|16
1643592660000|2022-01-31 01:31:00|286.58|281.18|286.46|281.06|286.63|281.23|286.45|281.05|9
1643592670000|2022-01-31 01:31:10|286.44|281.04|286.44|281.04|286.45|281.05|286.44|281.04|5
1643592680000|2022-01-31 01:31:20|286.45|281.05|286.46|281.06|286.46|281.06|286.45|281.05|4
1643592690000|2022-01-31 01:31:30|286.45|281.05|286.46|281.06|286.47|281.07|286.45|281.05|8
1643592700000|2022-01-31 01:31:40|286.47|281.07|286.46|281.06|286.48|281.08|286.46|281.06|8
1643592710000|2022-01-31 01:31:50|286.48|281.08|286.51|281.11|286.53|281.13|286.47|281.07|6
1643592720000|2022-01-31 01:32:00|286.48|281.08|286.47|281.07|286.49|281.09|286.46|281.06|12
1643592730000|2022-01-31 01:32:10|286.48|281.08|286.45|281.05|286.48|281.08|286.45|281.05|10
1643592740000|2022-01-31 01:32:20|286.46|281.06|286.46|281.06|286.47|281.07|286.43|281.03|20
1643592750000|2022-01-31 01:32:30|286.51|281.11|286.49|281.09|286.51|281.11|286.47|281.07|8
1643592760000|2022-01-31 01:32:40|286.54|281.14|286.47|281.07|286.54|281.14|286.47|281.07|10
1643592770000|2022-01-31 01:32:50|286.49|281.09|286.5|281.1|286.5|281.1|286.48|281.08|13
1643592780000|2022-01-31 01:33:00|286.48|281.08|286.49|281.09|286.51|281.11|286.48|281.08|9
1643592790000|2022-01-31 01:33:10|286.5|281.1|286.47|281.07|286.5|281.1|286.47|281.07|6
1643592800000|2022-01-31 01:33:20|286.49|281.09|286.35|280.95|286.51|281.11|286.34|280.94|20
1643592810000|2022-01-31 01:33:30|286.36|280.96|286.42|281.02|286.45|281.05|286.34|280.94|8
1643592820000|2022-01-31 01:33:40|286.43|281.03|286.44|281.04|286.46|281.06|286.41|281.01|16
1643592830000|2022-01-31 01:33:50|286.43|281.03|286.21|280.81|286.44|281.04|286.21|280.81|10
1643592840000|2022-01-31 01:34:00|286.19|280.79|286.03|280.63|286.19|280.79|286.02|280.62|32
1643592850000|2022-01-31 01:34:10|286.02|280.62|286.04|280.64|286.04|280.64|286.02|280.62|9
1643592860000|2022-01-31 01:34:20|286|280.6|286.01|280.61|286.01|280.61|285.97|280.57|9
1643592870000|2022-01-31 01:34:30|286.02|280.62|286.06|280.66|286.06|280.66|285.99|280.59|8
1643592880000|2022-01-31 01:34:40|286.07|280.67|286.06|280.66|286.07|280.67|286.04|280.64|18
1643592890000|2022-01-31 01:34:50|286.08|280.68|286.08|280.68|286.08|280.68|286.06|280.66|13
1643592900000|2022-01-31 01:35:00|286.09|280.69|286.25|280.85|286.26|280.86|286.09|280.69|12
1643592910000|2022-01-31 01:35:10|286.24|280.84|286.31|280.91|286.31|280.91|286.23|280.83|17
1643592920000|2022-01-31 01:35:20|286.3|280.9|286.39|280.99|286.4|281|286.3|280.9|13
1643592930000|2022-01-31 01:35:30|286.38|280.98|286.37|280.97|286.39|280.99|286.37|280.97|4
1643592940000|2022-01-31 01:35:40|286.39|280.99|286.49|281.09|286.53|281.13|286.39|280.99|18
1643592950000|2022-01-31 01:35:50|286.5|281.1|286.42|281.02|286.5|281.1|286.42|281.02|10
1643592960000|2022-01-31 01:36:00|286.44|281.04|286.5|281.1|286.54|281.14|286.37|280.97|19
1643592970000|2022-01-31 01:36:10|286.54|281.14|286.58|281.18|286.65|281.25|286.5|281.1|15
1643592980000|2022-01-31 01:36:20|286.57|281.17|286.54|281.14|286.58|281.18|286.5|281.1|14
1643592990000|2022-01-31 01:36:30|286.55|281.15|286.64|281.24|286.64|281.24|286.55|281.15|9
1643593000000|2022-01-31 01:36:40|286.62|281.22|286.59|281.19|286.65|281.25|286.57|281.17|15
1643593010000|2022-01-31 01:36:50|286.58|281.18|286.54|281.14|286.61|281.21|286.54|281.14|17
1643593020000|2022-01-31 01:37:00|286.53|281.13|286.55|281.15|286.56|281.16|286.53|281.13|14
1643593030000|2022-01-31 01:37:10|286.53|281.13|286.58|281.18|286.59|281.19|286.53|281.13|9
1643593040000|2022-01-31 01:37:20|286.59|281.19|286.62|281.22|286.63|281.23|286.58|281.18|15
1643593050000|2022-01-31 01:37:30|286.59|281.19|286.56|281.16|286.59|281.19|286.55|281.15|7
1643593060000|2022-01-31 01:37:40|286.55|281.15|286.48|281.08|286.55|281.15|286.48|281.08|4
1643593070000|2022-01-31 01:37:50|286.49|281.09|286.55|281.15|286.59|281.19|286.49|281.09|15
1643593080000|2022-01-31 01:38:00|286.53|281.13|286.56|281.16|286.56|281.16|286.52|281.12|5
1643593090000|2022-01-31 01:38:10|286.57|281.17|286.57|281.17|286.57|281.17|286.57|281.17|1
1643593100000|2022-01-31 01:38:20|286.56|281.16|286.55|281.15|286.6|281.2|286.55|281.15|8
1643593110000|2022-01-31 01:38:30|286.53|281.13|286.54|281.14|286.56|281.16|286.51|281.11|9
1643593120000|2022-01-31 01:38:40|286.58|281.18|286.55|281.15|286.62|281.22|286.55|281.15|10
1643593130000|2022-01-31 01:38:50|286.56|281.16|286.55|281.15|286.57|281.17|286.54|281.14|8
1643593150000|2022-01-31 01:39:10|286.56|281.16|286.54|281.14|286.56|281.16|286.53|281.13|6
1643593160000|2022-01-31 01:39:20|286.56|281.16|286.57|281.17|286.58|281.18|286.56|281.16|16
1643593170000|2022-01-31 01:39:30|286.56|281.16|286.57|281.17|286.57|281.17|286.55|281.15|9
1643593180000|2022-01-31 01:39:40|286.56|281.16|286.58|281.18|286.58|281.18|286.56|281.16|6
1643593190000|2022-01-31 01:39:50|286.57|281.17|286.54|281.14|286.57|281.17|286.53|281.13|12
1643593200000|2022-01-31 01:40:00|286.52|281.12|286.19|280.79|286.52|281.12|286.19|280.79|16
1643593210000|2022-01-31 01:40:10|286.15|280.75|285.94|280.54|286.16|280.76|285.92|280.52|29
1643593220000|2022-01-31 01:40:20|285.98|280.58|285.92|280.52|286.03|280.63|285.91|280.51|26
1643593230000|2022-01-31 01:40:30|285.9|280.5|285.97|280.57|285.98|280.58|285.9|280.5|22
1643593240000|2022-01-31 01:40:40|285.93|280.53|286.01|280.61|286.06|280.66|285.93|280.53|25
1643593250000|2022-01-31 01:40:50|286.02|280.62|286.13|280.73|286.13|280.73|286.01|280.61|16
1643593260000|2022-01-31 01:41:00|286.14|280.74|286.14|280.74|286.15|280.75|286.12|280.72|9
1643593270000|2022-01-31 01:41:10|286.15|280.75|286.13|280.73|286.19|280.79|286.11|280.71|12
1643593280000|2022-01-31 01:41:20|286.16|280.76|286.1|280.7|286.16|280.76|286.09|280.69|12
1643593290000|2022-01-31 01:41:30|286.11|280.71|286.21|280.81|286.23|280.83|286.11|280.71|15
1643593300000|2022-01-31 01:41:40|286.22|280.82|286.28|280.88|286.29|280.89|286.22|280.82|13
1643593310000|2022-01-31 01:41:50|286.29|280.89|286.25|280.85|286.29|280.89|286.25|280.85|9
1643593320000|2022-01-31 01:42:00|286.26|280.86|286.34|280.94|286.35|280.95|286.25|280.85|17
1643593330000|2022-01-31 01:42:10|286.35|280.95|286.33|280.93|286.35|280.95|286.33|280.93|11
1643593340000|2022-01-31 01:42:20|286.36|280.96|286.23|280.83|286.36|280.96|286.23|280.83|21
1643593350000|2022-01-31 01:42:30|286.21|280.81|286.08|280.68|286.21|280.81|286.08|280.68|20
1643593360000|2022-01-31 01:42:40|286.07|280.67|286.09|280.69|286.09|280.69|286.06|280.66|13
1643593370000|2022-01-31 01:42:50|286.1|280.7|286.21|280.81|286.21|280.81|286.07|280.67|26
1643593380000|2022-01-31 01:43:00|286.22|280.82|286.17|280.77|286.22|280.82|286.15|280.75|17
1643593390000|2022-01-31 01:43:10|286.18|280.78|286.27|280.87|286.27|280.87|286.16|280.76|19
1643593400000|2022-01-31 01:43:20|286.26|280.86|286.31|280.91|286.37|280.97|286.25|280.85|17
1643593410000|2022-01-31 01:43:30|286.3|280.9|286.31|280.91|286.32|280.92|286.29|280.89|7
1643593420000|2022-01-31 01:43:40|286.3|280.9|286.15|280.75|286.3|280.9|286.15|280.75|10
1643593430000|2022-01-31 01:43:50|286.16|280.76|286.15|280.75|286.18|280.78|286.12|280.72|23
1643593440000|2022-01-31 01:44:00|286.13|280.73|286.11|280.71|286.15|280.75|286.09|280.69|11
1643593450000|2022-01-31 01:44:10|286.12|280.72|286.11|280.71|286.12|280.72|286.1|280.7|7
1643593460000|2022-01-31 01:44:20|286.12|280.72|286.16|280.76|286.16|280.76|286.11|280.71|10
1643593470000|2022-01-31 01:44:30|286.18|280.78|286.16|280.76|286.19|280.79|286.15|280.75|8
1643593480000|2022-01-31 01:44:40|286.17|280.77|286.14|280.74|286.17|280.77|286.12|280.72|7
1643593490000|2022-01-31 01:44:50|286.12|280.72|286.16|280.76|286.17|280.77|286.12|280.72|9
1643593500000|2022-01-31 01:45:00|286.15|280.75|286.19|280.79|286.22|280.82|286.14|280.74|13
1643593510000|2022-01-31 01:45:10|286.2|280.8|286.23|280.83|286.23|280.83|286.18|280.78|12
1643593520000|2022-01-31 01:45:20|286.21|280.81|286.14|280.74|286.21|280.81|286.12|280.72|19
1643593530000|2022-01-31 01:45:30|286.11|280.71|286.11|280.71|286.15|280.75|286.1|280.7|17
1643593540000|2022-01-31 01:45:40|286.09|280.69|286.11|280.71|286.12|280.72|286.07|280.67|15
1643593550000|2022-01-31 01:45:50|286.09|280.69|286.1|280.7|286.1|280.7|286.08|280.68|5
1643593560000|2022-01-31 01:46:00|286.08|280.68|286.09|280.69|286.14|280.74|286.08|280.68|6
1643593570000|2022-01-31 01:46:10|286.1|280.7|286.22|280.82|286.22|280.82|286.06|280.66|23
1643593580000|2022-01-31 01:46:20|286.17|280.77|286.11|280.71|286.17|280.77|286.11|280.71|20
1643593590000|2022-01-31 01:46:30|286.1|280.7|286.11|280.71|286.11|280.71|286.09|280.69|4
1643593600000|2022-01-31 01:46:40|286.13|280.73|286.11|280.71|286.14|280.74|286.1|280.7|14
1643593610000|2022-01-31 01:46:50|286.12|280.72|286.08|280.68|286.12|280.72|286.07|280.67|18
1643593620000|2022-01-31 01:47:00|286.09|280.69|286.09|280.69|286.1|280.7|286.08|280.68|15
1643593630000|2022-01-31 01:47:10|286.11|280.71|286.23|280.83|286.26|280.86|286.11|280.71|23
1643593640000|2022-01-31 01:47:20|286.26|280.86|286.16|280.76|286.26|280.86|286.15|280.75|14
1643593650000|2022-01-31 01:47:30|286.17|280.77|286.23|280.83|286.23|280.83|286.17|280.77|9
1643593660000|2022-01-31 01:47:40|286.22|280.82|286.22|280.82|286.22|280.82|286.22|280.82|1
1643593670000|2022-01-31 01:47:50|286.23|280.83|286.23|280.83|286.24|280.84|286.21|280.81|13
1643593680000|2022-01-31 01:48:00|286.22|280.82|286.22|280.82|286.26|280.86|286.22|280.82|11
1643593690000|2022-01-31 01:48:10|286.24|280.84|286.38|280.98|286.38|280.98|286.24|280.84|12
1643593700000|2022-01-31 01:48:20|286.28|280.88|286.36|280.96|286.41|281.01|286.28|280.88|22
1643593710000|2022-01-31 01:48:30|286.35|280.95|286.33|280.93|286.35|280.95|286.3|280.9|12
1643593720000|2022-01-31 01:48:40|286.31|280.91|286.32|280.92|286.33|280.93|286.29|280.89|8
1643593730000|2022-01-31 01:48:50|286.33|280.93|286.32|280.92|286.33|280.93|286.27|280.87|8
1643593740000|2022-01-31 01:49:00|286.3|280.9|286.34|280.94|286.38|280.98|286.29|280.89|17
1643593750000|2022-01-31 01:49:10|286.33|280.93|286.34|280.94|286.35|280.95|286.33|280.93|8
1643593760000|2022-01-31 01:49:20|286.35|280.95|286.35|280.95|286.36|280.96|286.34|280.94|7
1643593770000|2022-01-31 01:49:30|286.36|280.96|286.38|280.98|286.41|281.01|286.36|280.96|13
1643593780000|2022-01-31 01:49:40|286.41|281.01|286.39|280.99|286.43|281.03|286.36|280.96|12
1643593790000|2022-01-31 01:49:50|286.4|281|286.4|281|286.43|281.03|286.39|280.99|6
1643593800000|2022-01-31 01:50:00|286.39|280.99|286.41|281.01|286.44|281.04|286.39|280.99|7
1643593810000|2022-01-31 01:50:10|286.42|281.02|286.43|281.03|286.43|281.03|286.42|281.02|6
1643593820000|2022-01-31 01:50:20|286.42|281.02|286.39|280.99|286.43|281.03|286.39|280.99|13
1643593830000|2022-01-31 01:50:30|286.38|280.98|286.39|280.99|286.39|280.99|286.33|280.93|14
1643593840000|2022-01-31 01:50:40|286.41|281.01|286.39|280.99|286.48|281.08|286.38|280.98|20
1643593850000|2022-01-31 01:50:50|286.38|280.98|286.26|280.86|286.38|280.98|286.22|280.82|21
1643593860000|2022-01-31 01:51:00|286.27|280.87|286.31|280.91|286.37|280.97|286.27|280.87|17
1643593870000|2022-01-31 01:51:10|286.3|280.9|286.29|280.89|286.32|280.92|286.29|280.89|12
1643593880000|2022-01-31 01:51:20|286.32|280.92|286.37|280.97|286.37|280.97|286.29|280.89|18
1643593890000|2022-01-31 01:51:30|286.38|280.98|286.38|280.98|286.38|280.98|286.33|280.93|13
1643593900000|2022-01-31 01:51:40|286.39|280.99|286.28|280.88|286.4|281|286.27|280.87|14
1643593910000|2022-01-31 01:51:50|286.27|280.87|286.3|280.9|286.3|280.9|286.25|280.85|10
1643593920000|2022-01-31 01:52:00|286.29|280.89|286.36|280.96|286.36|280.96|286.29|280.89|11
1643593930000|2022-01-31 01:52:10|286.33|280.93|286.31|280.91|286.34|280.94|286.31|280.91|7
1643593940000|2022-01-31 01:52:20|286.33|280.93|286.32|280.92|286.34|280.94|286.32|280.92|5
1643593950000|2022-01-31 01:52:30|286.33|280.93|286.3|280.9|286.33|280.93|286.3|280.9|12
1643593960000|2022-01-31 01:52:40|286.28|280.88|286.26|280.86|286.28|280.88|286.21|280.81|18
1643593970000|2022-01-31 01:52:50|286.27|280.87|286.26|280.86|286.27|280.87|286.26|280.86|6
1643593980000|2022-01-31 01:53:00|286.24|280.84|285.75|280.35|286.26|280.86|285.68|280.28|31
1643593990000|2022-01-31 01:53:10|285.69|280.29|285.66|280.26|285.72|280.32|285.66|280.26|14
1643594000000|2022-01-31 01:53:20|285.67|280.27|285.55|280.15|285.67|280.27|285.52|280.12|15
1643594010000|2022-01-31 01:53:30|285.54|280.14|285.39|279.99|285.54|280.14|285.39|279.99|14
1643594020000|2022-01-31 01:53:40|285.37|279.97|285.39|279.99|285.4|280|285.36|279.96|17
1643594030000|2022-01-31 01:53:50|285.38|279.98|285.41|280.01|285.41|280.01|285.38|279.98|12
1643594040000|2022-01-31 01:54:00|285.43|280.03|285.39|279.99|285.43|280.03|285.3|279.9|25
1643594050000|2022-01-31 01:54:10|285.4|280|285.2|279.8|285.43|280.03|285.19|279.79|20
1643594060000|2022-01-31 01:54:20|285.18|279.78|284.83|279.43|285.19|279.79|284.83|279.43|27
1643594070000|2022-01-31 01:54:30|284.84|279.44|284.94|279.54|285.02|279.62|284.79|279.39|28
1643594080000|2022-01-31 01:54:40|284.93|279.53|284.86|279.46|284.93|279.53|284.86|279.46|16
1643594090000|2022-01-31 01:54:50|284.88|279.48|285.01|279.61|285.01|279.61|284.81|279.41|22
1643594100000|2022-01-31 01:55:00|285.02|279.62|285.26|279.86|285.3|279.9|285|279.6|30
1643594110000|2022-01-31 01:55:10|285.27|279.87|285.26|279.86|285.33|279.93|285.22|279.82|25
1643594120000|2022-01-31 01:55:20|285.29|279.89|285.28|279.88|285.31|279.91|285.24|279.84|16
1643594130000|2022-01-31 01:55:30|285.29|279.89|285.24|279.84|285.36|279.96|285.24|279.84|18
1643594140000|2022-01-31 01:55:40|285.27|279.87|285.11|279.71|285.27|279.87|285.11|279.71|14
1643594150000|2022-01-31 01:55:50|285.12|279.72|285.15|279.75|285.17|279.77|285.12|279.72|17
1643594160000|2022-01-31 01:56:00|285.14|279.74|285.3|279.9|285.31|279.91|285.14|279.74|16
1643594170000|2022-01-31 01:56:10|285.31|279.91|285.29|279.89|285.32|279.92|285.27|279.87|15
1643594180000|2022-01-31 01:56:20|285.3|279.9|285.19|279.79|285.3|279.9|285.16|279.76|16
1643594190000|2022-01-31 01:56:30|285.2|279.8|285.22|279.82|285.29|279.89|285.18|279.78|21
1643594200000|2022-01-31 01:56:40|285.23|279.83|285.2|279.8|285.23|279.83|285.15|279.75|13
1643594210000|2022-01-31 01:56:50|285.17|279.77|285.06|279.66|285.2|279.8|285.02|279.62|22
1643594220000|2022-01-31 01:57:00|285.07|279.67|285.08|279.68|285.09|279.69|285.06|279.66|11
1643594230000|2022-01-31 01:57:10|285.07|279.67|284.93|279.53|285.07|279.67|284.92|279.52|20
1643594240000|2022-01-31 01:57:20|284.92|279.52|284.94|279.54|284.95|279.55|284.9|279.5|14
1643594250000|2022-01-31 01:57:30|284.95|279.55|285.12|279.72|285.15|279.75|284.95|279.55|23
1643594260000|2022-01-31 01:57:40|285.15|279.75|285.15|279.75|285.17|279.77|285.1|279.7|16
1643594270000|2022-01-31 01:57:50|285.14|279.74|285.19|279.79|285.19|279.79|285.07|279.67|22
1643594280000|2022-01-31 01:58:00|285.18|279.78|285.36|279.96|285.37|279.97|285.18|279.78|23
1643594290000|2022-01-31 01:58:10|285.34|279.94|285.24|279.84|285.34|279.94|285.18|279.78|18
1643594300000|2022-01-31 01:58:20|285.25|279.85|285.24|279.84|285.25|279.85|285.22|279.82|15
1643594310000|2022-01-31 01:58:30|285.25|279.85|285.19|279.79|285.25|279.85|285.18|279.78|12
1643594320000|2022-01-31 01:58:40|285.17|279.77|285.12|279.72|285.18|279.78|285.1|279.7|12
1643594330000|2022-01-31 01:58:50|285.1|279.7|285.13|279.73|285.17|279.77|285.1|279.7|11
1643594340000|2022-01-31 01:59:00|285.12|279.72|285.08|279.68|285.12|279.72|285.06|279.66|12
1643594350000|2022-01-31 01:59:10|285.07|279.67|285.14|279.74|285.14|279.74|285.06|279.66|11
1643594360000|2022-01-31 01:59:20|285.15|279.75|285.18|279.78|285.23|279.83|285.14|279.74|21
1643594370000|2022-01-31 01:59:30|285.2|279.8|285.2|279.8|285.27|279.87|285.19|279.79|11
1643594380000|2022-01-31 01:59:40|285.19|279.79|285.05|279.65|285.19|279.79|285.03|279.63|20
1643594390000|2022-01-31 01:59:50|285.03|279.63|284.95|279.55|285.04|279.64|284.95|279.55|20
1643594400000|2022-01-31 02:00:00|284.93|279.53|284.95|279.55|285.07|279.67|284.86|279.46|27
1643594410000|2022-01-31 02:00:10|284.9|279.5|284.79|279.39|284.91|279.51|284.79|279.39|21
1643594420000|2022-01-31 02:00:20|284.77|279.37|284.69|279.29|284.77|279.37|284.65|279.25|25
1643594430000|2022-01-31 02:00:30|284.7|279.3|284.74|279.34|284.74|279.34|284.64|279.24|20
1643594440000|2022-01-31 02:00:40|284.73|279.33|284.65|279.25|284.74|279.34|284.63|279.23|22
1643594450000|2022-01-31 02:00:50|284.64|279.24|284.33|278.93|284.65|279.25|284.33|278.93|12
1643594460000|2022-01-31 02:01:00|284.3|278.9|284.04|278.64|284.3|278.9|284.04|278.64|29
1643594470000|2022-01-31 02:01:10|283.98|278.58|283.59|278.19|284|278.6|283.56|278.16|30
1643594480000|2022-01-31 02:01:20|283.55|278.15|283.44|278.04|283.65|278.25|283.39|277.99|33
1643594490000|2022-01-31 02:01:30|283.43|278.03|283.24|277.84|283.47|278.07|283.23|277.83|31
1643594500000|2022-01-31 02:01:40|283.26|277.86|283.17|277.77|283.29|277.89|283.12|277.72|26
1643594510000|2022-01-31 02:01:50|283.15|277.75|283.23|277.83|283.3|277.9|283.15|277.75|31
1643594520000|2022-01-31 02:02:00|283.25|277.85|283.26|277.86|283.28|277.88|283.19|277.79|27
1643594530000|2022-01-31 02:02:10|283.23|277.83|282.82|277.42|283.23|277.83|282.81|277.41|29
1643594540000|2022-01-31 02:02:20|282.79|277.39|282.64|277.24|282.79|277.39|282.63|277.23|31
1643594550000|2022-01-31 02:02:30|282.68|277.28|282.77|277.37|282.83|277.43|282.59|277.19|22
1643594560000|2022-01-31 02:02:40|282.78|277.38|283.02|277.62|283.02|277.62|282.77|277.37|18
1643594570000|2022-01-31 02:02:50|283.03|277.63|283.03|277.63|283.04|277.64|283.02|277.62|13
1643594580000|2022-01-31 02:03:00|283.04|277.64|283.34|277.94|283.35|277.95|283.04|277.64|27
1643594590000|2022-01-31 02:03:10|283.33|277.93|283.2|277.8|283.33|277.93|283.2|277.8|18
1643594600000|2022-01-31 02:03:20|283.16|277.76|283.2|277.8|283.2|277.8|283.01|277.61|29
1643594610000|2022-01-31 02:03:30|283.21|277.81|283.05|277.65|283.22|277.82|283.05|277.65|22
1643594620000|2022-01-31 02:03:40|283.04|277.64|283.18|277.78|283.18|277.78|282.94|277.54|22
1643594630000|2022-01-31 02:03:50|283.19|277.79|283.15|277.75|283.21|277.81|283.14|277.74|18
1643594640000|2022-01-31 02:04:00|283.16|277.76|283.13|277.73|283.22|277.82|283.13|277.73|17
1643594650000|2022-01-31 02:04:10|283.12|277.72|283.21|277.81|283.24|277.84|283.1|277.7|14
1643594660000|2022-01-31 02:04:20|283.22|277.82|283.23|277.83|283.26|277.86|283.18|277.78|21
1643594670000|2022-01-31 02:04:30|283.26|277.86|283.25|277.85|283.26|277.86|283.12|277.72|25
1643594680000|2022-01-31 02:04:40|283.26|277.86|283.32|277.92|283.33|277.93|283.26|277.86|8
1643594690000|2022-01-31 02:04:50|283.3|277.9|283.23|277.83|283.3|277.9|283.22|277.82|6
1643594700000|2022-01-31 02:05:00|283.25|277.85|283.31|277.91|283.31|277.91|283.25|277.85|6
1643594710000|2022-01-31 02:05:10|283.32|277.92|283.36|277.96|283.43|278.03|283.31|277.91|22
1643594720000|2022-01-31 02:05:20|283.37|277.97|283.39|277.99|283.4|278|283.37|277.97|13
1643594730000|2022-01-31 02:05:30|283.4|278|283.36|277.96|283.42|278.02|283.36|277.96|10
1643594740000|2022-01-31 02:05:40|283.37|277.97|283.48|278.08|283.49|278.09|283.29|277.89|22
1643594750000|2022-01-31 02:05:50|283.46|278.06|283.38|277.98|283.46|278.06|283.32|277.92|22
1643594760000|2022-01-31 02:06:00|283.42|278.02|283.4|278|283.54|278.14|283.4|278|29
1643594770000|2022-01-31 02:06:10|283.39|277.99|283.31|277.91|283.41|278.01|283.31|277.91|14
1643594780000|2022-01-31 02:06:20|283.32|277.92|283.44|278.04|283.46|278.06|283.31|277.91|17
1643594790000|2022-01-31 02:06:30|283.47|278.07|283.48|278.08|283.48|278.08|283.46|278.06|6
1643594800000|2022-01-31 02:06:40|283.47|278.07|283.64|278.24|283.65|278.25|283.46|278.06|13
1643594810000|2022-01-31 02:06:50|283.65|278.25|283.59|278.19|283.65|278.25|283.56|278.16|8
1643594820000|2022-01-31 02:07:00|283.6|278.2|283.66|278.26|283.67|278.27|283.59|278.19|14
1643594830000|2022-01-31 02:07:10|283.67|278.27|283.72|278.32|283.77|278.37|283.66|278.26|26
1643594840000|2022-01-31 02:07:20|283.73|278.33|283.79|278.39|283.84|278.44|283.73|278.33|31
1643594850000|2022-01-31 02:07:30|283.77|278.37|283.89|278.49|283.89|278.49|283.76|278.36|18
1643594860000|2022-01-31 02:07:40|283.87|278.47|284.37|278.97|284.37|278.97|283.87|278.47|25
1643594870000|2022-01-31 02:07:50|284.38|278.98|284.25|278.85|284.38|278.98|284.25|278.85|19
1643594880000|2022-01-31 02:08:00|284.26|278.86|284.14|278.74|284.29|278.89|284.14|278.74|24
1643594890000|2022-01-31 02:08:10|284.15|278.75|284.02|278.62|284.2|278.8|283.99|278.59|30
1643594900000|2022-01-31 02:08:20|284.03|278.63|283.99|278.59|284.05|278.65|283.98|278.58|25
1643594910000|2022-01-31 02:08:30|283.98|278.58|284.02|278.62|284.02|278.62|283.97|278.57|13
1643594920000|2022-01-31 02:08:40|283.96|278.56|284|278.6|284.12|278.72|283.96|278.56|22
1643594930000|2022-01-31 02:08:50|284.01|278.61|284.04|278.64|284.05|278.65|284|278.6|14
1643594940000|2022-01-31 02:09:00|284.05|278.65|284.09|278.69|284.09|278.69|284.05|278.65|17
1643594950000|2022-01-31 02:09:10|284.13|278.73|284.18|278.78|284.18|278.78|284.03|278.63|22
1643594960000|2022-01-31 02:09:20|284.14|278.74|284.27|278.87|284.31|278.91|284.14|278.74|22
1643594970000|2022-01-31 02:09:30|284.25|278.85|284.24|278.84|284.27|278.87|284.17|278.77|22
1643594980000|2022-01-31 02:09:40|284.25|278.85|284.17|278.77|284.27|278.87|284.17|278.77|25
1643594990000|2022-01-31 02:09:50|284.16|278.76|284.15|278.75|284.19|278.79|284.14|278.74|20
1643595000000|2022-01-31 02:10:00|284.16|278.76|284.26|278.86|284.28|278.88|284.14|278.74|28
1643595010000|2022-01-31 02:10:10|284.27|278.87|284.18|278.78|284.27|278.87|284.17|278.77|18
1643595020000|2022-01-31 02:10:20|284.19|278.79|284.19|278.79|284.22|278.82|284.18|278.78|11
1643595030000|2022-01-31 02:10:30|284.2|278.8|284.25|278.85|284.29|278.89|284.18|278.78|11
1643595040000|2022-01-31 02:10:40|284.24|278.84|284.29|278.89|284.29|278.89|284.22|278.82|25
1643595050000|2022-01-31 02:10:50|284.28|278.88|284.35|278.95|284.38|278.98|284.28|278.88|26
1643595060000|2022-01-31 02:11:00|284.36|278.96|284.31|278.91|284.36|278.96|284.29|278.89|18
1643595070000|2022-01-31 02:11:10|284.34|278.94|284.41|279.01|284.42|279.02|284.33|278.93|25
1643595080000|2022-01-31 02:11:20|284.4|279|284.45|279.05|284.46|279.06|284.39|278.99|10
1643595090000|2022-01-31 02:11:30|284.44|279.04|284.46|279.06|284.47|279.07|284.43|279.03|14
1643595100000|2022-01-31 02:11:40|284.43|279.03|284.47|279.07|284.47|279.07|284.43|279.03|3
1643595110000|2022-01-31 02:11:50|284.45|279.05|284.67|279.27|284.68|279.28|284.43|279.03|14
1643595120000|2022-01-31 02:12:00|284.66|279.26|284.7|279.3|284.7|279.3|284.66|279.26|9
1643595130000|2022-01-31 02:12:10|284.71|279.31|284.75|279.35|284.75|279.35|284.71|279.31|12
1643595140000|2022-01-31 02:12:20|284.76|279.36|284.72|279.32|284.78|279.38|284.68|279.28|16
1643595150000|2022-01-31 02:12:30|284.73|279.33|285.05|279.65|285.05|279.65|284.73|279.33|23
1643595160000|2022-01-31 02:12:40|285.04|279.64|285.03|279.63|285.05|279.65|285.01|279.61|10
1643595170000|2022-01-31 02:12:50|285.04|279.64|285.01|279.61|285.04|279.64|284.93|279.53|24
1643595180000|2022-01-31 02:13:00|285.03|279.63|285.06|279.66|285.06|279.66|284.99|279.59|15
1643595190000|2022-01-31 02:13:10|285.05|279.65|285.18|279.78|285.18|279.78|285.02|279.62|16
1643595200000|2022-01-31 02:13:20|285.12|279.72|285.23|279.83|285.27|279.87|285.12|279.72|20
1643595210000|2022-01-31 02:13:30|285.24|279.84|285.27|279.87|285.28|279.88|285.21|279.81|19
1643595220000|2022-01-31 02:13:40|285.28|279.88|285.32|279.92|285.32|279.92|285.27|279.87|11
1643595230000|2022-01-31 02:13:50|285.31|279.91|285.32|279.92|285.32|279.92|285.28|279.88|16
1643595240000|2022-01-31 02:14:00|285.31|279.91|285.27|279.87|285.31|279.91|285.24|279.84|11
1643595250000|2022-01-31 02:14:10|285.28|279.88|285.28|279.88|285.28|279.88|285.28|279.88|1
1643595260000|2022-01-31 02:14:20|285.27|279.87|285.28|279.88|285.28|279.88|285.27|279.87|2
1643595270000|2022-01-31 02:14:30|285.27|279.87|285.28|279.88|285.28|279.88|285.24|279.84|11
1643595280000|2022-01-31 02:14:40|285.29|279.89|285.29|279.89|285.29|279.89|285.28|279.88|3
1643595290000|2022-01-31 02:14:50|285.33|279.93|285.46|280.06|285.48|280.08|285.33|279.93|22
1643595300000|2022-01-31 02:15:00|285.44|280.04|285.32|279.92|285.45|280.05|285.27|279.87|21
1643595310000|2022-01-31 02:15:10|285.31|279.91|285.14|279.74|285.31|279.91|285.13|279.73|18
1643595320000|2022-01-31 02:15:20|285.15|279.75|285.15|279.75|285.17|279.77|285.12|279.72|20
1643595330000|2022-01-31 02:15:30|285.14|279.74|285.18|279.78|285.22|279.82|285.14|279.74|20
1643595340000|2022-01-31 02:15:40|285.14|279.74|285.11|279.71|285.21|279.81|285.07|279.67|20
1643595350000|2022-01-31 02:15:50|285.09|279.69|284.99|279.59|285.16|279.76|284.99|279.59|32
1643595360000|2022-01-31 02:16:00|284.97|279.57|285.19|279.79|285.26|279.86|284.92|279.52|27
1643595370000|2022-01-31 02:16:10|285.27|279.87|285.18|279.78|285.31|279.91|285.16|279.76|16
1643595380000|2022-01-31 02:16:20|285.27|279.87|285.3|279.9|285.31|279.91|285.2|279.8|22
1643595390000|2022-01-31 02:16:30|285.29|279.89|284.93|279.53|285.34|279.94|284.9|279.5|30
1643595400000|2022-01-31 02:16:40|284.91|279.51|284.98|279.58|284.98|279.58|284.89|279.49|19
1643595410000|2022-01-31 02:16:50|284.96|279.56|284.95|279.55|285|279.6|284.94|279.54|17
1643595420000|2022-01-31 02:17:00|284.96|279.56|284.95|279.55|284.97|279.57|284.94|279.54|8
1643595430000|2022-01-31 02:17:10|284.96|279.56|285.03|279.63|285.03|279.63|284.96|279.56|15
1643595440000|2022-01-31 02:17:20|285.02|279.62|285.03|279.63|285.08|279.68|285.01|279.61|16
1643595450000|2022-01-31 02:17:30|285.02|279.62|285.03|279.63|285.05|279.65|285.01|279.61|17
1643595460000|2022-01-31 02:17:40|285.04|279.64|285.39|279.99|285.41|280.01|285.01|279.61|27
1643595470000|2022-01-31 02:17:50|285.38|279.98|285.24|279.84|285.42|280.02|285.24|279.84|18
1643595480000|2022-01-31 02:18:00|285.23|279.83|285.2|279.8|285.24|279.84|285.14|279.74|14
1643595490000|2022-01-31 02:18:10|285.19|279.79|285.18|279.78|285.19|279.79|285.11|279.71|8
1643595500000|2022-01-31 02:18:20|285.17|279.77|285.19|279.79|285.19|279.79|285.14|279.74|7
1643595510000|2022-01-31 02:18:30|285.18|279.78|285.13|279.73|285.19|279.79|285.13|279.73|6
1643595520000|2022-01-31 02:18:40|285.14|279.74|285.13|279.73|285.14|279.74|285.1|279.7|10
1643595530000|2022-01-31 02:18:50|285.15|279.75|285.25|279.85|285.3|279.9|285.14|279.74|16
1643595540000|2022-01-31 02:19:00|285.26|279.86|285.17|279.77|285.27|279.87|285.16|279.76|15
1643595550000|2022-01-31 02:19:10|285.18|279.78|285.17|279.77|285.22|279.82|285.16|279.76|13
1643595560000|2022-01-31 02:19:20|285.18|279.78|285.18|279.78|285.21|279.81|285.15|279.75|14
1643595570000|2022-01-31 02:19:30|285.19|279.79|285.09|279.69|285.2|279.8|285.09|279.69|15
1643595580000|2022-01-31 02:19:40|285.12|279.72|285.11|279.71|285.15|279.75|285.08|279.68|13
1643595590000|2022-01-31 02:19:50|285.06|279.66|285.04|279.64|285.09|279.69|285.03|279.63|13
1643595600000|2022-01-31 02:20:00|285.03|279.63|285.02|279.62|285.04|279.64|285.01|279.61|9
1643595610000|2022-01-31 02:20:10|285.03|279.63|285.09|279.69|285.09|279.69|285.03|279.63|7
1643595620000|2022-01-31 02:20:20|285.1|279.7|285.15|279.75|285.2|279.8|285.08|279.68|12
1643595630000|2022-01-31 02:20:30|285.24|279.84|285.31|279.91|285.31|279.91|285.08|279.68|21
1643595640000|2022-01-31 02:20:40|285.27|279.87|285.2|279.8|285.3|279.9|285.19|279.79|11
1643595650000|2022-01-31 02:20:50|285.19|279.79|285.08|279.68|285.2|279.8|285.07|279.67|23
1643595660000|2022-01-31 02:21:00|285.18|279.78|285.14|279.74|285.22|279.82|285.11|279.71|18
1643595670000|2022-01-31 02:21:10|285.13|279.73|285.12|279.72|285.14|279.74|285.11|279.71|11
1643595680000|2022-01-31 02:21:20|285.1|279.7|285.1|279.7|285.1|279.7|285.09|279.69|3
1643595690000|2022-01-31 02:21:30|285.09|279.69|285.09|279.69|285.1|279.7|285.09|279.69|5
1643595700000|2022-01-31 02:21:40|285.11|279.71|285.1|279.7|285.22|279.82|285.09|279.69|12
1643595710000|2022-01-31 02:21:50|285.11|279.71|285.1|279.7|285.14|279.74|285.1|279.7|8
1643595720000|2022-01-31 02:22:00|285.13|279.73|285.12|279.72|285.14|279.74|285.12|279.72|11
1643595730000|2022-01-31 02:22:10|285.14|279.74|285.19|279.79|285.21|279.81|285.11|279.71|23
1643595740000|2022-01-31 02:22:20|285.16|279.76|285.28|279.88|285.32|279.92|285.15|279.75|14
1643595750000|2022-01-31 02:22:30|285.29|279.89|285.33|279.93|285.35|279.95|285.28|279.88|10
1643595760000|2022-01-31 02:22:40|285.34|279.94|285.31|279.91|285.35|279.95|285.31|279.91|8
1643595770000|2022-01-31 02:22:50|285.32|279.92|285.35|279.95|285.36|279.96|285.31|279.91|8
1643595780000|2022-01-31 02:23:00|285.34|279.94|285.3|279.9|285.34|279.94|285.3|279.9|12
1643595790000|2022-01-31 02:23:10|285.29|279.89|285.31|279.91|285.36|279.96|285.27|279.87|16
1643595800000|2022-01-31 02:23:20|285.3|279.9|285.37|279.97|285.37|279.97|285.3|279.9|10
1643595810000|2022-01-31 02:23:30|285.39|279.99|285.33|279.93|285.39|279.99|285.3|279.9|10
1643595820000|2022-01-31 02:23:40|285.36|279.96|285.34|279.94|285.41|280.01|285.33|279.93|12
1643595830000|2022-01-31 02:23:50|285.33|279.93|285.36|279.96|285.37|279.97|285.33|279.93|6
1643595840000|2022-01-31 02:24:00|285.37|279.97|285.34|279.94|285.37|279.97|285.34|279.94|5
1643595860000|2022-01-31 02:24:20|285.33|279.93|285.3|279.9|285.34|279.94|285.29|279.89|7
1643595870000|2022-01-31 02:24:30|285.31|279.91|285.27|279.87|285.31|279.91|285.24|279.84|18
1643595880000|2022-01-31 02:24:40|285.26|279.86|285.28|279.88|285.33|279.93|285.24|279.84|10
1643595890000|2022-01-31 02:24:50|285.3|279.9|285.25|279.85|285.36|279.96|285.25|279.85|17
1643595900000|2022-01-31 02:25:00|285.26|279.86|285.16|279.76|285.26|279.86|285.15|279.75|14
1643595910000|2022-01-31 02:25:10|285.12|279.72|285.25|279.85|285.29|279.89|285|279.6|30
1643595920000|2022-01-31 02:25:20|285.27|279.87|285.32|279.92|285.38|279.98|285.26|279.86|9
1643595930000|2022-01-31 02:25:30|285.38|279.98|285.35|279.95|285.4|280|285.31|279.91|8
1643595940000|2022-01-31 02:25:40|285.41|280.01|285.44|280.04|285.45|280.05|285.33|279.93|18
1643595950000|2022-01-31 02:25:50|285.45|280.05|285.29|279.89|285.46|280.06|285.29|279.89|14
1643595960000|2022-01-31 02:26:00|285.3|279.9|285.29|279.89|285.39|279.99|285.28|279.88|20
1643595970000|2022-01-31 02:26:10|285.32|279.92|285.28|279.88|285.32|279.92|285.26|279.86|12
1643595980000|2022-01-31 02:26:20|285.3|279.9|285.25|279.85|285.3|279.9|285.24|279.84|11
1643595990000|2022-01-31 02:26:30|285.24|279.84|285.21|279.81|285.24|279.84|285.2|279.8|7
1643596000000|2022-01-31 02:26:40|285.2|279.8|285.07|279.67|285.22|279.82|285.06|279.66|17
1643596010000|2022-01-31 02:26:50|285.08|279.68|285.12|279.72|285.12|279.72|285.05|279.65|15
1643596020000|2022-01-31 02:27:00|285.11|279.71|284.98|279.58|285.11|279.71|284.97|279.57|16
1643596030000|2022-01-31 02:27:10|284.99|279.59|284.9|279.5|285|279.6|284.9|279.5|9
1643596040000|2022-01-31 02:27:20|284.89|279.49|284.9|279.5|284.93|279.53|284.87|279.47|18
1643596050000|2022-01-31 02:27:30|284.92|279.52|284.94|279.54|284.94|279.54|284.89|279.49|15
1643596060000|2022-01-31 02:27:40|284.95|279.55|284.88|279.48|284.95|279.55|284.87|279.47|18
1643596070000|2022-01-31 02:27:50|284.87|279.47|284.84|279.44|284.87|279.47|284.82|279.42|15
1643596080000|2022-01-31 02:28:00|284.86|279.46|284.91|279.51|284.92|279.52|284.83|279.43|13
1643596090000|2022-01-31 02:28:10|284.92|279.52|284.93|279.53|284.94|279.54|284.91|279.51|14
1643596100000|2022-01-31 02:28:20|284.92|279.52|284.9|279.5|284.93|279.53|284.89|279.49|15
1643596110000|2022-01-31 02:28:30|284.93|279.53|284.93|279.53|284.93|279.53|284.93|279.53|1
1643596120000|2022-01-31 02:28:40|284.92|279.52|284.85|279.45|284.94|279.54|284.85|279.45|16
1643596130000|2022-01-31 02:28:50|284.83|279.43|284.87|279.47|284.88|279.48|284.83|279.43|13
1643596140000|2022-01-31 02:29:00|284.86|279.46|284.59|279.19|284.87|279.47|284.54|279.14|19
1643596150000|2022-01-31 02:29:10|284.56|279.16|284.64|279.24|284.75|279.35|284.55|279.15|24
1643596160000|2022-01-31 02:29:20|284.65|279.25|284.62|279.22|284.68|279.28|284.61|279.21|13
1643596170000|2022-01-31 02:29:30|284.68|279.28|284.61|279.21|284.68|279.28|284.61|279.21|4
1643596180000|2022-01-31 02:29:40|284.62|279.22|284.58|279.18|284.62|279.22|284.55|279.15|16
1643596190000|2022-01-31 02:29:50|284.57|279.17|284.51|279.11|284.57|279.17|284.49|279.09|7
1643596200000|2022-01-31 02:30:00|284.49|279.09|284.38|278.98|284.51|279.11|284.38|278.98|14
1643596210000|2022-01-31 02:30:10|284.36|278.96|284.32|278.92|284.38|278.98|284.32|278.92|19
1643596220000|2022-01-31 02:30:20|284.33|278.93|284.27|278.87|284.4|279|284.26|278.86|14
1643596230000|2022-01-31 02:30:30|284.26|278.86|284.45|279.05|284.45|279.05|284.26|278.86|20
1643596240000|2022-01-31 02:30:40|284.42|279.02|284.58|279.18|284.61|279.21|284.36|278.96|21
1643596250000|2022-01-31 02:30:50|284.56|279.16|284.53|279.13|284.64|279.24|284.51|279.11|23
1643596260000|2022-01-31 02:31:00|284.54|279.14|284.69|279.29|284.69|279.29|284.53|279.13|23
1643596270000|2022-01-31 02:31:10|284.68|279.28|284.64|279.24|284.69|279.29|284.62|279.22|15
1643596280000|2022-01-31 02:31:20|284.66|279.26|284.61|279.21|284.66|279.26|284.61|279.21|21
1643596290000|2022-01-31 02:31:30|284.6|279.2|284.75|279.35|284.75|279.35|284.6|279.2|21
1643596300000|2022-01-31 02:31:40|284.74|279.34|284.79|279.39|284.79|279.39|284.74|279.34|6
1643596310000|2022-01-31 02:31:50|284.78|279.38|284.76|279.36|284.81|279.41|284.74|279.34|19
1643596320000|2022-01-31 02:32:00|284.72|279.32|284.81|279.41|284.82|279.42|284.72|279.32|14
1643596330000|2022-01-31 02:32:10|284.8|279.4|284.79|279.39|284.81|279.41|284.75|279.35|16
1643596340000|2022-01-31 02:32:20|284.78|279.38|284.89|279.49|284.89|279.49|284.78|279.38|16
1643596350000|2022-01-31 02:32:30|284.92|279.52|284.95|279.55|284.95|279.55|284.92|279.52|7
1643596360000|2022-01-31 02:32:40|284.96|279.56|285.01|279.61|285.05|279.65|284.94|279.54|20
1643596370000|2022-01-31 02:32:50|285.07|279.67|285.08|279.68|285.13|279.73|285.07|279.67|10
1643596380000|2022-01-31 02:33:00|285.09|279.69|285.09|279.69|285.1|279.7|285.08|279.68|5
1643596400000|2022-01-31 02:33:20|285.08|279.68|285.13|279.73|285.13|279.73|285.08|279.68|6
1643596410000|2022-01-31 02:33:30|285.12|279.72|285.18|279.78|285.18|279.78|285.1|279.7|9
1643596420000|2022-01-31 02:33:40|285.16|279.76|285.22|279.82|285.25|279.85|285.16|279.76|16
1643596430000|2022-01-31 02:33:50|285.24|279.84|285.28|279.88|285.29|279.89|285.2|279.8|15
1643596440000|2022-01-31 02:34:00|285.29|279.89|285.27|279.87|285.33|279.93|285.27|279.87|17
1643596450000|2022-01-31 02:34:10|285.28|279.88|285.26|279.86|285.31|279.91|285.26|279.86|7
1643596460000|2022-01-31 02:34:20|285.27|279.87|285.27|279.87|285.28|279.88|285.26|279.86|10
1643596470000|2022-01-31 02:34:30|285.28|279.88|285.28|279.88|285.3|279.9|285.27|279.87|14
1643596480000|2022-01-31 02:34:40|285.3|279.9|285.29|279.89|285.32|279.92|285.27|279.87|16
1643596490000|2022-01-31 02:34:50|285.26|279.86|285.21|279.81|285.28|279.88|285.21|279.81|11
1643596500000|2022-01-31 02:35:00|285.14|279.74|284.87|279.47|285.16|279.76|284.82|279.42|21
1643596510000|2022-01-31 02:35:10|284.86|279.46|284.91|279.51|284.93|279.53|284.85|279.45|10
1643596520000|2022-01-31 02:35:20|284.9|279.5|284.97|279.57|285.05|279.65|284.9|279.5|19
1643596530000|2022-01-31 02:35:30|284.94|279.54|284.97|279.57|284.97|279.57|284.93|279.53|6
1643596540000|2022-01-31 02:35:40|284.96|279.56|285.04|279.64|285.06|279.66|284.96|279.56|18
1643596550000|2022-01-31 02:35:50|285.05|279.65|285.05|279.65|285.06|279.66|285.04|279.64|9
1643596560000|2022-01-31 02:36:00|285.04|279.64|285.02|279.62|285.04|279.64|285.01|279.61|4
1643596570000|2022-01-31 02:36:10|285.03|279.63|284.88|279.48|285.03|279.63|284.87|279.47|13
1643596580000|2022-01-31 02:36:20|284.87|279.47|284.82|279.42|284.87|279.47|284.82|279.42|13
1643596590000|2022-01-31 02:36:30|284.83|279.43|284.83|279.43|284.89|279.49|284.8|279.4|20
1643596600000|2022-01-31 02:36:40|284.85|279.45|284.87|279.47|284.9|279.5|284.84|279.44|8
1643596610000|2022-01-31 02:36:50|284.85|279.45|284.9|279.5|284.99|279.59|284.84|279.44|20
1643596620000|2022-01-31 02:37:00|284.91|279.51|284.86|279.46|284.91|279.51|284.86|279.46|9
1643596630000|2022-01-31 02:37:10|284.87|279.47|284.86|279.46|284.9|279.5|284.86|279.46|17
1643596640000|2022-01-31 02:37:20|284.89|279.49|284.9|279.5|284.9|279.5|284.86|279.46|11
1643596650000|2022-01-31 02:37:30|284.88|279.48|284.88|279.48|284.91|279.51|284.88|279.48|7
1643596660000|2022-01-31 02:37:40|284.86|279.46|284.85|279.45|284.91|279.51|284.84|279.44|14
1643596670000|2022-01-31 02:37:50|284.86|279.46|285.02|279.62|285.02|279.62|284.86|279.46|16
1643596680000|2022-01-31 02:38:00|284.95|279.55|284.92|279.52|285.02|279.62|284.92|279.52|17
1643596690000|2022-01-31 02:38:10|284.91|279.51|284.89|279.49|284.92|279.52|284.88|279.48|7
1643596700000|2022-01-31 02:38:20|284.9|279.5|284.9|279.5|284.9|279.5|284.9|279.5|1
1643596710000|2022-01-31 02:38:30|284.88|279.48|284.88|279.48|284.88|279.48|284.86|279.46|6
1643596720000|2022-01-31 02:38:40|284.87|279.47|284.95|279.55|284.95|279.55|284.87|279.47|9
1643596730000|2022-01-31 02:38:50|284.94|279.54|284.94|279.54|284.94|279.54|284.94|279.54|1
1643596740000|2022-01-31 02:39:00|284.95|279.55|284.95|279.55|284.95|279.55|284.95|279.55|1
1643596750000|2022-01-31 02:39:10|284.94|279.54|284.83|279.43|284.95|279.55|284.83|279.43|15
1643596760000|2022-01-31 02:39:20|284.82|279.42|284.82|279.42|284.85|279.45|284.8|279.4|15
1643596770000|2022-01-31 02:39:30|284.83|279.43|284.89|279.49|284.96|279.56|284.83|279.43|20
1643596780000|2022-01-31 02:39:40|284.88|279.48|284.86|279.46|284.89|279.49|284.82|279.42|13
1643596790000|2022-01-31 02:39:50|284.82|279.42|284.84|279.44|284.9|279.5|284.82|279.42|9
1643596800000|2022-01-31 02:40:00|284.82|279.42|284.77|279.37|284.85|279.45|284.77|279.37|16
1643596810000|2022-01-31 02:40:10|284.78|279.38|284.77|279.37|284.8|279.4|284.74|279.34|13
1643596820000|2022-01-31 02:40:20|284.82|279.42|284.89|279.49|284.92|279.52|284.77|279.37|21
1643596830000|2022-01-31 02:40:30|284.86|279.46|284.97|279.57|284.97|279.57|284.86|279.46|16
1643596840000|2022-01-31 02:40:40|284.96|279.56|284.93|279.53|285|279.6|284.92|279.52|15
1643596850000|2022-01-31 02:40:50|284.92|279.52|284.93|279.53|284.94|279.54|284.91|279.51|10
1643596860000|2022-01-31 02:41:00|284.94|279.54|284.95|279.55|284.95|279.55|284.93|279.53|4
1643596870000|2022-01-31 02:41:10|284.94|279.54|284.94|279.54|284.95|279.55|284.93|279.53|5
1643596880000|2022-01-31 02:41:20|284.95|279.55|285.06|279.66|285.07|279.67|284.95|279.55|6
1643596890000|2022-01-31 02:41:30|285.05|279.65|285.03|279.63|285.09|279.69|285|279.6|18
1643596900000|2022-01-31 02:41:40|285.02|279.62|285.03|279.63|285.05|279.65|285.02|279.62|19
1643596910000|2022-01-31 02:41:50|285.02|279.62|285.09|279.69|285.09|279.69|285.01|279.61|11
1643596920000|2022-01-31 02:42:00|285.17|279.77|285.14|279.74|285.19|279.79|285.11|279.71|14
1643596930000|2022-01-31 02:42:10|285.13|279.73|285.12|279.72|285.13|279.73|285.11|279.71|9
1643596940000|2022-01-31 02:42:20|285.13|279.73|285.14|279.74|285.14|279.74|285.13|279.73|6
1643596950000|2022-01-31 02:42:30|285.13|279.73|285.14|279.74|285.14|279.74|285.12|279.72|6
1643596960000|2022-01-31 02:42:40|285.15|279.75|285.15|279.75|285.15|279.75|285.14|279.74|3
1643596970000|2022-01-31 02:42:50|285.17|279.77|285.15|279.75|285.21|279.81|285.15|279.75|17
1643596980000|2022-01-31 02:43:00|285.16|279.76|285.13|279.73|285.16|279.76|285.12|279.72|9
1643596990000|2022-01-31 02:43:10|285.12|279.72|285.14|279.74|285.14|279.74|285.12|279.72|5
1643597000000|2022-01-31 02:43:20|285.13|279.73|285.14|279.74|285.14|279.74|285.13|279.73|2
1643597010000|2022-01-31 02:43:30|285.13|279.73|285.13|279.73|285.14|279.74|285.12|279.72|5
1643597020000|2022-01-31 02:43:40|285.12|279.72|285.24|279.84|285.33|279.93|285.12|279.72|24
1643597030000|2022-01-31 02:43:50|285.25|279.85|285.25|279.85|285.25|279.85|285.25|279.85|1
1643597040000|2022-01-31 02:44:00|285.26|279.86|285.22|279.82|285.26|279.86|285.22|279.82|3
1643597050000|2022-01-31 02:44:10|285.23|279.83|285.24|279.84|285.24|279.84|285.22|279.82|4
1643597060000|2022-01-31 02:44:20|285.22|279.82|285.22|279.82|285.25|279.85|285.22|279.82|7
1643597070000|2022-01-31 02:44:30|285.23|279.83|285.22|279.82|285.25|279.85|285.22|279.82|13
1643597080000|2022-01-31 02:44:40|285.24|279.84|285.19|279.79|285.24|279.84|285.18|279.78|11
1643597090000|2022-01-31 02:44:50|285.2|279.8|285.18|279.78|285.2|279.8|285.18|279.78|11
1643597100000|2022-01-31 02:45:00|285.16|279.76|285.18|279.78|285.19|279.79|285.16|279.76|9
1643597110000|2022-01-31 02:45:10|285.13|279.73|285.08|279.68|285.15|279.75|285.03|279.63|16
1643597120000|2022-01-31 02:45:20|285.07|279.67|285.09|279.69|285.1|279.7|285.07|279.67|18
1643597130000|2022-01-31 02:45:30|285.08|279.68|285.08|279.68|285.1|279.7|285.08|279.68|4
1643597140000|2022-01-31 02:45:40|285.07|279.67|285.09|279.69|285.09|279.69|285.07|279.67|3
1643597150000|2022-01-31 02:45:50|285.1|279.7|285.08|279.68|285.1|279.7|285.08|279.68|4
1643597160000|2022-01-31 02:46:00|285.07|279.67|285.07|279.67|285.08|279.68|285.07|279.67|3
1643597170000|2022-01-31 02:46:10|285.08|279.68|285.08|279.68|285.13|279.73|285.07|279.67|19
1643597180000|2022-01-31 02:46:20|285.07|279.67|285.03|279.63|285.07|279.67|285.03|279.63|6
1643597190000|2022-01-31 02:46:30|285.02|279.62|285.01|279.61|285.04|279.64|284.99|279.59|14
1643597200000|2022-01-31 02:46:40|285.02|279.62|285.01|279.61|285.02|279.62|285|279.6|4
1643597220000|2022-01-31 02:47:00|285|279.6|284.93|279.53|285|279.6|284.92|279.52|11
1643597230000|2022-01-31 02:47:10|284.92|279.52|285|279.6|285.01|279.61|284.91|279.51|13
1643597240000|2022-01-31 02:47:20|285.01|279.61|284.96|279.56|285.01|279.61|284.94|279.54|16
1643597250000|2022-01-31 02:47:30|284.97|279.57|284.97|279.57|284.97|279.57|284.96|279.56|5
1643597260000|2022-01-31 02:47:40|284.96|279.56|284.97|279.57|285|279.6|284.96|279.56|10
1643597270000|2022-01-31 02:47:50|285|279.6|285.01|279.61|285.02|279.62|285|279.6|16
1643597280000|2022-01-31 02:48:00|285.03|279.63|284.96|279.56|285.03|279.63|284.96|279.56|15
1643597290000|2022-01-31 02:48:10|284.93|279.53|284.96|279.56|284.97|279.57|284.92|279.52|13
1643597300000|2022-01-31 02:48:20|284.95|279.55|284.92|279.52|284.97|279.57|284.92|279.52|11
1643597310000|2022-01-31 02:48:30|284.93|279.53|285.05|279.65|285.06|279.66|284.91|279.51|16
1643597320000|2022-01-31 02:48:40|285.04|279.64|284.96|279.56|285.05|279.65|284.95|279.55|14
1643597330000|2022-01-31 02:48:50|284.95|279.55|284.98|279.58|285.01|279.61|284.94|279.54|16
1643597340000|2022-01-31 02:49:00|284.96|279.56|285.01|279.61|285.01|279.61|284.93|279.53|7
1643597350000|2022-01-31 02:49:10|284.97|279.57|285.01|279.61|285.01|279.61|284.97|279.57|2
1643597360000|2022-01-31 02:49:20|284.97|279.57|284.97|279.57|285.02|279.62|284.95|279.55|15
1643597370000|2022-01-31 02:49:30|284.96|279.56|284.97|279.57|285.01|279.61|284.96|279.56|14
1643597380000|2022-01-31 02:49:40|284.96|279.56|284.75|279.35|284.98|279.58|284.75|279.35|17
1643597390000|2022-01-31 02:49:50|284.76|279.36|284.72|279.32|284.76|279.36|284.72|279.32|8
1643597400000|2022-01-31 02:50:00|284.73|279.33|284.77|279.37|284.79|279.39|284.73|279.33|16
1643597410000|2022-01-31 02:50:10|284.76|279.36|284.82|279.42|284.83|279.43|284.75|279.35|25
1643597420000|2022-01-31 02:50:20|284.83|279.43|284.74|279.34|284.83|279.43|284.72|279.32|11
1643597430000|2022-01-31 02:50:30|284.73|279.33|284.74|279.34|284.74|279.34|284.68|279.28|9
1643597440000|2022-01-31 02:50:40|284.73|279.33|284.47|279.07|284.73|279.33|284.46|279.06|21
1643597450000|2022-01-31 02:50:50|284.46|279.06|284.47|279.07|284.47|279.07|284.46|279.06|2
1643597460000|2022-01-31 02:51:00|284.46|279.06|284.49|279.09|284.49|279.09|284.45|279.05|20
1643597470000|2022-01-31 02:51:10|284.51|279.11|284.63|279.23|284.68|279.28|284.44|279.04|20
1643597480000|2022-01-31 02:51:20|284.61|279.21|284.43|279.03|284.62|279.22|284.41|279.01|18
1643597490000|2022-01-31 02:51:30|284.44|279.04|284.45|279.05|284.46|279.06|284.38|278.98|21
1643597500000|2022-01-31 02:51:40|284.44|279.04|284.42|279.02|284.44|279.04|284.39|278.99|25
1643597510000|2022-01-31 02:51:50|284.43|279.03|284.48|279.08|284.48|279.08|284.39|278.99|18
1643597520000|2022-01-31 02:52:00|284.44|279.04|284.47|279.07|284.47|279.07|284.44|279.04|10
1643597530000|2022-01-31 02:52:10|284.46|279.06|284.47|279.07|284.48|279.08|284.46|279.06|8
1643597540000|2022-01-31 02:52:20|284.46|279.06|284.48|279.08|284.48|279.08|284.46|279.06|3
1643597550000|2022-01-31 02:52:30|284.47|279.07|284.47|279.07|284.47|279.07|284.47|279.07|1
1643597560000|2022-01-31 02:52:40|284.46|279.06|284.44|279.04|284.47|279.07|284.44|279.04|6
1643597570000|2022-01-31 02:52:50|284.45|279.05|284.61|279.21|284.61|279.21|284.45|279.05|6
1643597580000|2022-01-31 02:53:00|284.6|279.2|284.56|279.16|284.6|279.2|284.53|279.13|10
1643597590000|2022-01-31 02:53:10|284.58|279.18|284.54|279.14|284.58|279.18|284.54|279.14|11
1643597600000|2022-01-31 02:53:20|284.56|279.16|284.55|279.15|284.57|279.17|284.54|279.14|5
1643597610000|2022-01-31 02:53:30|284.56|279.16|284.55|279.15|284.56|279.16|284.54|279.14|3
1643597620000|2022-01-31 02:53:40|284.54|279.14|284.62|279.22|284.66|279.26|284.54|279.14|12
1643597630000|2022-01-31 02:53:50|284.61|279.21|284.6|279.2|284.61|279.21|284.6|279.2|12
1643597640000|2022-01-31 02:54:00|284.59|279.19|284.6|279.2|284.6|279.2|284.59|279.19|6
1643597650000|2022-01-31 02:54:10|284.59|279.19|284.58|279.18|284.6|279.2|284.58|279.18|8
1643597660000|2022-01-31 02:54:20|284.56|279.16|284.55|279.15|284.56|279.16|284.52|279.12|17
1643597670000|2022-01-31 02:54:30|284.57|279.17|284.6|279.2|284.61|279.21|284.57|279.17|15
1643597680000|2022-01-31 02:54:40|284.61|279.21|284.6|279.2|284.61|279.21|284.6|279.2|4
1643597690000|2022-01-31 02:54:50|284.59|279.19|284.59|279.19|284.6|279.2|284.59|279.19|5
1643597700000|2022-01-31 02:55:00|284.58|279.18|284.59|279.19|284.61|279.21|284.56|279.16|10
1643597710000|2022-01-31 02:55:10|284.54|279.14|284.39|278.99|284.54|279.14|284.39|278.99|11
1643597720000|2022-01-31 02:55:20|284.38|278.98|284.17|278.77|284.38|278.98|284.14|278.74|21
1643597730000|2022-01-31 02:55:30|284.18|278.78|284.17|278.77|284.23|278.83|284.16|278.76|19
1643597740000|2022-01-31 02:55:40|284.19|278.79|284.23|278.83|284.23|278.83|284.18|278.78|15
1643597750000|2022-01-31 02:55:50|284.24|278.84|284.23|278.83|284.25|278.85|284.22|278.82|8
1643597760000|2022-01-31 02:56:00|284.22|278.82|284.23|278.83|284.24|278.84|284.21|278.81|16
1643597770000|2022-01-31 02:56:10|284.24|278.84|284.35|278.95|284.37|278.97|284.24|278.84|11
1643597780000|2022-01-31 02:56:20|284.36|278.96|284.39|278.99|284.39|278.99|284.35|278.95|8
1643597790000|2022-01-31 02:56:30|284.4|279|284.45|279.05|284.45|279.05|284.39|278.99|11
1643597800000|2022-01-31 02:56:40|284.44|279.04|284.42|279.02|284.51|279.11|284.42|279.02|16
1643597810000|2022-01-31 02:56:50|284.43|279.03|284.43|279.03|284.43|279.03|284.42|279.02|3
1643597820000|2022-01-31 02:57:00|284.48|279.08|284.56|279.16|284.58|279.18|284.48|279.08|12
1643597830000|2022-01-31 02:57:10|284.58|279.18|284.56|279.16|284.58|279.18|284.54|279.14|5
1643597840000|2022-01-31 02:57:20|284.61|279.21|284.61|279.21|284.61|279.21|284.61|279.21|1
1643597850000|2022-01-31 02:57:30|284.6|279.2|284.58|279.18|284.62|279.22|284.58|279.18|11
1643597860000|2022-01-31 02:57:40|284.59|279.19|284.6|279.2|284.6|279.2|284.53|279.13|16
1643597870000|2022-01-31 02:57:50|284.61|279.21|284.72|279.32|284.75|279.35|284.61|279.21|24
1643597880000|2022-01-31 02:58:00|284.69|279.29|284.68|279.28|284.7|279.3|284.67|279.27|19
1643597890000|2022-01-31 02:58:10|284.7|279.3|284.72|279.32|284.75|279.35|284.67|279.27|17
1643597900000|2022-01-31 02:58:20|284.71|279.31|284.61|279.21|284.71|279.31|284.55|279.15|21
1643597910000|2022-01-31 02:58:30|284.58|279.18|284.54|279.14|284.61|279.21|284.54|279.14|10
1643597920000|2022-01-31 02:58:40|284.56|279.16|284.44|279.04|284.56|279.16|284.44|279.04|13
1643597930000|2022-01-31 02:58:50|284.45|279.05|284.52|279.12|284.52|279.12|284.44|279.04|15
1643597940000|2022-01-31 02:59:00|284.53|279.13|284.52|279.12|284.56|279.16|284.52|279.12|9
1643597950000|2022-01-31 02:59:10|284.55|279.15|284.55|279.15|284.58|279.18|284.51|279.11|25
1643597960000|2022-01-31 02:59:20|284.52|279.12|284.54|279.14|284.58|279.18|284.52|279.12|20
1643597970000|2022-01-31 02:59:30|284.55|279.15|284.56|279.16|284.58|279.18|284.54|279.14|9
1643597980000|2022-01-31 02:59:40|284.55|279.15|284.56|279.16|284.56|279.16|284.55|279.15|6
1643597990000|2022-01-31 02:59:50|284.54|279.14|284.54|279.14|284.55|279.15|284.53|279.13|9
1643598000000|2022-01-31 03:00:00|284.55|279.15|284.34|278.94|284.56|279.16|284.33|278.93|23
1643598010000|2022-01-31 03:00:10|284.35|278.95|284.26|278.86|284.38|278.98|284.25|278.85|20
1643598020000|2022-01-31 03:00:20|284.25|278.85|284.26|278.86|284.32|278.92|284.23|278.83|24
1643598030000|2022-01-31 03:00:30|284.29|278.89|284.29|278.89|284.3|278.9|284.25|278.85|16
1643598040000|2022-01-31 03:00:40|284.28|278.88|284.26|278.86|284.3|278.9|284.26|278.86|20
1643598050000|2022-01-31 03:00:50|284.25|278.85|284.16|278.76|284.25|278.85|284.15|278.75|14
1643598060000|2022-01-31 03:01:00|284.15|278.75|284.11|278.71|284.17|278.77|284.1|278.7|14
1643598070000|2022-01-31 03:01:10|284.12|278.72|284.02|278.62|284.15|278.75|284.02|278.62|24
1643598080000|2022-01-31 03:01:20|284.03|278.63|283.98|278.58|284.03|278.63|283.98|278.58|17
1643598090000|2022-01-31 03:01:30|283.97|278.57|283.86|278.46|283.97|278.57|283.86|278.46|16
1643598100000|2022-01-31 03:01:40|283.85|278.45|283.79|278.39|283.86|278.46|283.77|278.37|20
1643598110000|2022-01-31 03:01:50|283.8|278.4|283.71|278.31|283.8|278.4|283.7|278.3|19
1643598120000|2022-01-31 03:02:00|283.73|278.33|283.77|278.37|283.84|278.44|283.73|278.33|22
1643598130000|2022-01-31 03:02:10|283.76|278.36|283.8|278.4|283.81|278.41|283.75|278.35|13
1643598140000|2022-01-31 03:02:20|283.77|278.37|283.67|278.27|283.82|278.42|283.67|278.27|17
1643598150000|2022-01-31 03:02:30|283.66|278.26|283.5|278.1|283.66|278.26|283.5|278.1|20
1643598160000|2022-01-31 03:02:40|283.51|278.11|283.64|278.24|283.71|278.31|283.5|278.1|27
1643598170000|2022-01-31 03:02:50|283.67|278.27|283.78|278.38|283.8|278.4|283.64|278.24|28
1643598180000|2022-01-31 03:03:00|283.77|278.37|283.87|278.47|283.92|278.52|283.77|278.37|25
1643598190000|2022-01-31 03:03:10|283.89|278.49|283.84|278.44|283.91|278.51|283.83|278.43|29
1643598200000|2022-01-31 03:03:20|283.86|278.46|283.86|278.46|283.86|278.46|283.84|278.44|9
1643598210000|2022-01-31 03:03:30|283.85|278.45|283.85|278.45|283.86|278.46|283.84|278.44|8
1643598220000|2022-01-31 03:03:40|283.86|278.46|283.87|278.47|283.87|278.47|283.85|278.45|3
1643598230000|2022-01-31 03:03:50|283.88|278.48|283.72|278.32|283.88|278.48|283.72|278.32|16
1643598240000|2022-01-31 03:04:00|283.71|278.31|283.54|278.14|283.71|278.31|283.53|278.13|20
1643598250000|2022-01-31 03:04:10|283.53|278.13|283.52|278.12|283.57|278.17|283.52|278.12|13
1643598260000|2022-01-31 03:04:20|283.51|278.11|283.5|278.1|283.54|278.14|283.48|278.08|20
1643598270000|2022-01-31 03:04:30|283.48|278.08|283.61|278.21|283.61|278.21|283.46|278.06|25
1643598280000|2022-01-31 03:04:40|283.63|278.23|283.59|278.19|283.64|278.24|283.56|278.16|21
1643598290000|2022-01-31 03:04:50|283.58|278.18|283.6|278.2|283.61|278.21|283.58|278.18|13
1643598300000|2022-01-31 03:05:00|283.61|278.21|283.72|278.32|283.78|278.38|283.59|278.19|21
1643598310000|2022-01-31 03:05:10|283.68|278.28|283.68|278.28|283.76|278.36|283.65|278.25|23
1643598320000|2022-01-31 03:05:20|283.67|278.27|283.72|278.32|283.72|278.32|283.67|278.27|23
1643598330000|2022-01-31 03:05:30|283.7|278.3|283.85|278.45|283.85|278.45|283.7|278.3|22
1643598340000|2022-01-31 03:05:40|283.78|278.38|283.8|278.4|283.82|278.42|283.77|278.37|10
1643598350000|2022-01-31 03:05:50|283.79|278.39|283.73|278.33|283.79|278.39|283.7|278.3|21
1643598360000|2022-01-31 03:06:00|283.74|278.34|283.68|278.28|283.75|278.35|283.68|278.28|17
1643598370000|2022-01-31 03:06:10|283.67|278.27|283.6|278.2|283.67|278.27|283.6|278.2|8
1643598380000|2022-01-31 03:06:20|283.61|278.21|283.65|278.25|283.66|278.26|283.61|278.21|17
1643598390000|2022-01-31 03:06:30|283.64|278.24|283.6|278.2|283.64|278.24|283.58|278.18|11
1643598400000|2022-01-31 03:06:40|283.61|278.21|283.61|278.21|283.62|278.22|283.59|278.19|8
1643598420000|2022-01-31 03:07:00|283.66|278.26|283.6|278.2|283.68|278.28|283.6|278.2|12
1643598430000|2022-01-31 03:07:10|283.59|278.19|283.63|278.23|283.64|278.24|283.52|278.12|18
1643598440000|2022-01-31 03:07:20|283.68|278.28|283.47|278.07|283.68|278.28|283.47|278.07|19
1643598450000|2022-01-31 03:07:30|283.49|278.09|283.59|278.19|283.61|278.21|283.47|278.07|16
1643598460000|2022-01-31 03:07:40|283.58|278.18|283.62|278.22|283.62|278.22|283.57|278.17|19
1643598470000|2022-01-31 03:07:50|283.63|278.23|283.66|278.26|283.66|278.26|283.63|278.23|6
1643598480000|2022-01-31 03:08:00|283.64|278.24|283.67|278.27|283.67|278.27|283.63|278.23|12
1643598490000|2022-01-31 03:08:10|283.66|278.26|283.64|278.24|283.66|278.26|283.63|278.23|11
1643598500000|2022-01-31 03:08:20|283.63|278.23|283.63|278.23|283.64|278.24|283.62|278.22|15
1643598510000|2022-01-31 03:08:30|283.64|278.24|283.64|278.24|283.66|278.26|283.64|278.24|8
1643598520000|2022-01-31 03:08:40|283.65|278.25|283.68|278.28|283.69|278.29|283.65|278.25|13
1643598530000|2022-01-31 03:08:50|283.69|278.29|283.69|278.29|283.69|278.29|283.69|278.29|1
1643598540000|2022-01-31 03:09:00|283.65|278.25|283.66|278.26|283.66|278.26|283.64|278.24|6
1643598550000|2022-01-31 03:09:10|283.67|278.27|283.9|278.5|283.9|278.5|283.67|278.27|17
1643598560000|2022-01-31 03:09:20|283.94|278.54|283.94|278.54|283.95|278.55|283.94|278.54|3
1643598570000|2022-01-31 03:09:30|283.95|278.55|283.94|278.54|283.95|278.55|283.94|278.54|2
1643598580000|2022-01-31 03:09:40|283.92|278.52|283.92|278.52|283.98|278.58|283.88|278.48|16
1643598590000|2022-01-31 03:09:50|283.93|278.53|283.92|278.52|283.93|278.53|283.92|278.52|4
1643598600000|2022-01-31 03:10:00|283.93|278.53|284|278.6|284|278.6|283.93|278.53|8
1643598610000|2022-01-31 03:10:10|283.95|278.55|284.23|278.83|284.25|278.85|283.94|278.54|25
1643598620000|2022-01-31 03:10:20|284.27|278.87|284.32|278.92|284.32|278.92|284.25|278.85|9
1643598630000|2022-01-31 03:10:30|284.31|278.91|284.52|279.12|284.63|279.23|284.3|278.9|21
1643598640000|2022-01-31 03:10:40|284.53|279.13|284.59|279.19|284.59|279.19|284.53|279.13|12
1643598650000|2022-01-31 03:10:50|284.6|279.2|284.61|279.21|284.61|279.21|284.59|279.19|6
1643598660000|2022-01-31 03:11:00|284.66|279.26|284.6|279.2|284.66|279.26|284.6|279.2|9
1643598670000|2022-01-31 03:11:10|284.59|279.19|284.6|279.2|284.62|279.22|284.59|279.19|11
1643598680000|2022-01-31 03:11:20|284.61|279.21|284.59|279.19|284.61|279.21|284.59|279.19|8
1643598690000|2022-01-31 03:11:30|284.6|279.2|284.61|279.21|284.64|279.24|284.59|279.19|8
1643598700000|2022-01-31 03:11:40|284.6|279.2|284.57|279.17|284.64|279.24|284.55|279.15|10
1643598710000|2022-01-31 03:11:50|284.56|279.16|284.51|279.11|284.56|279.16|284.51|279.11|10
1643598720000|2022-01-31 03:12:00|284.53|279.13|284.5|279.1|284.53|279.13|284.5|279.1|10
1643598730000|2022-01-31 03:12:10|284.47|279.07|284.43|279.03|284.47|279.07|284.39|278.99|22
1643598740000|2022-01-31 03:12:20|284.44|279.04|284.55|279.15|284.62|279.22|284.35|278.95|24
1643598750000|2022-01-31 03:12:30|284.56|279.16|284.53|279.13|284.57|279.17|284.49|279.09|19
1643598760000|2022-01-31 03:12:40|284.52|279.12|284.43|279.03|284.52|279.12|284.43|279.03|12
1643598770000|2022-01-31 03:12:50|284.42|279.02|284.22|278.82|284.43|279.03|284.22|278.82|12
1643598780000|2022-01-31 03:13:00|284.19|278.79|284.19|278.79|284.19|278.79|284.07|278.67|17
1643598790000|2022-01-31 03:13:10|284.18|278.78|284.25|278.85|284.26|278.86|284.18|278.78|9
1643598800000|2022-01-31 03:13:20|284.26|278.86|284.28|278.88|284.29|278.89|284.25|278.85|9
1643598810000|2022-01-31 03:13:30|284.29|278.89|284.17|278.77|284.29|278.89|284.17|278.77|14
1643598820000|2022-01-31 03:13:40|284.16|278.76|284.07|278.67|284.17|278.77|284.07|278.67|9
1643598830000|2022-01-31 03:13:50|284.04|278.64|283.98|278.58|284.06|278.66|283.96|278.56|14
1643598840000|2022-01-31 03:14:00|284.01|278.61|284.15|278.75|284.15|278.75|284|278.6|14
1643598850000|2022-01-31 03:14:10|284.17|278.77|284.17|278.77|284.18|278.78|284.16|278.76|10
1643598860000|2022-01-31 03:14:20|284.14|278.74|284.12|278.72|284.14|278.74|284.11|278.71|7
1643598870000|2022-01-31 03:14:30|284.11|278.71|284.09|278.69|284.12|278.72|284.08|278.68|9
1643598880000|2022-01-31 03:14:40|284.12|278.72|284.12|278.72|284.14|278.74|284.12|278.72|11
1643598890000|2022-01-31 03:14:50|284.13|278.73|284.13|278.73|284.14|278.74|284.1|278.7|12
1643598900000|2022-01-31 03:15:00|284.15|278.75|284.13|278.73|284.15|278.75|284.08|278.68|13
1643598910000|2022-01-31 03:15:10|284.15|278.75|284.13|278.73|284.17|278.77|284.12|278.72|17
1643598920000|2022-01-31 03:15:20|284.12|278.72|284.13|278.73|284.13|278.73|284.12|278.72|4
1643598930000|2022-01-31 03:15:30|284.12|278.72|284.13|278.73|284.13|278.73|284.11|278.71|7
1643598940000|2022-01-31 03:15:40|284.12|278.72|284.12|278.72|284.12|278.72|284.1|278.7|3
1643598950000|2022-01-31 03:15:50|284.13|278.73|284|278.6|284.13|278.73|283.97|278.57|18
1643598960000|2022-01-31 03:16:00|284.03|278.63|284.16|278.76|284.16|278.76|284.01|278.61|20
1643598970000|2022-01-31 03:16:10|284.17|278.77|284.23|278.83|284.31|278.91|284.17|278.77|29
1643598980000|2022-01-31 03:16:20|284.22|278.82|284.16|278.76|284.22|278.82|284.13|278.73|14
1643598990000|2022-01-31 03:16:30|284.18|278.78|284.15|278.75|284.18|278.78|284.14|278.74|5
1643599000000|2022-01-31 03:16:40|284.18|278.78|284.15|278.75|284.18|278.78|284.14|278.74|12
1643599010000|2022-01-31 03:16:50|284.16|278.76|284.15|278.75|284.18|278.78|284.15|278.75|7
1643599020000|2022-01-31 03:17:00|284.16|278.76|284.26|278.86|284.28|278.88|284.16|278.76|19
1643599030000|2022-01-31 03:17:10|284.24|278.84|284.19|278.79|284.24|278.84|284.16|278.76|21
1643599040000|2022-01-31 03:17:20|284.15|278.75|284.08|278.68|284.19|278.79|284.08|278.68|13
1643599050000|2022-01-31 03:17:30|284.09|278.69|283.93|278.53|284.09|278.69|283.93|278.53|16
1643599060000|2022-01-31 03:17:40|283.94|278.54|284.17|278.77|284.19|278.79|283.94|278.54|21
1643599070000|2022-01-31 03:17:50|284.15|278.75|284.16|278.76|284.16|278.76|284.14|278.74|8
1643599080000|2022-01-31 03:18:00|284.17|278.77|284.25|278.85|284.25|278.85|284.14|278.74|21
1643599090000|2022-01-31 03:18:10|284.33|278.93|284.26|278.86|284.37|278.97|284.23|278.83|24
1643599100000|2022-01-31 03:18:20|284.25|278.85|284.25|278.85|284.27|278.87|284.22|278.82|25
1643599110000|2022-01-31 03:18:30|284.23|278.83|284.27|278.87|284.3|278.9|284.22|278.82|19
1643599120000|2022-01-31 03:18:40|284.25|278.85|284.25|278.85|284.28|278.88|284.25|278.85|7
1643599130000|2022-01-31 03:18:50|284.26|278.86|284.27|278.87|284.29|278.89|284.25|278.85|15
1643599140000|2022-01-31 03:19:00|284.28|278.88|284.3|278.9|284.3|278.9|284.27|278.87|15
1643599150000|2022-01-31 03:19:10|284.29|278.89|284.29|278.89|284.3|278.9|284.28|278.88|7
1643599160000|2022-01-31 03:19:20|284.27|278.87|284.25|278.85|284.27|278.87|284.25|278.85|5
1643599170000|2022-01-31 03:19:30|284.23|278.83|284.26|278.86|284.26|278.86|284.23|278.83|6
1643599180000|2022-01-31 03:19:40|284.25|278.85|284.25|278.85|284.26|278.86|284.25|278.85|7
1643599190000|2022-01-31 03:19:50|284.24|278.84|284.26|278.86|284.27|278.87|284.24|278.84|4
1643599200000|2022-01-31 03:20:00|284.27|278.87|284.29|278.89|284.4|279|284.27|278.87|13
1643599210000|2022-01-31 03:20:10|284.28|278.88|284.26|278.86|284.3|278.9|284.25|278.85|11
1643599220000|2022-01-31 03:20:20|284.25|278.85|284.22|278.82|284.25|278.85|284.22|278.82|4
1643599230000|2022-01-31 03:20:30|284.23|278.83|284.27|278.87|284.28|278.88|284.23|278.83|14
1643599240000|2022-01-31 03:20:40|284.29|278.89|284.26|278.86|284.3|278.9|284.26|278.86|6
1643599260000|2022-01-31 03:21:00|284.27|278.87|284.26|278.86|284.28|278.88|284.26|278.86|14
1643599270000|2022-01-31 03:21:10|284.27|278.87|284.27|278.87|284.28|278.88|284.26|278.86|9
1643599280000|2022-01-31 03:21:20|284.26|278.86|284.27|278.87|284.28|278.88|284.26|278.86|10
1643599290000|2022-01-31 03:21:30|284.28|278.88|284.27|278.87|284.28|278.88|284.27|278.87|4
1643599300000|2022-01-31 03:21:40|284.28|278.88|284.27|278.87|284.29|278.89|284.27|278.87|8
1643599310000|2022-01-31 03:21:50|284.28|278.88|284.3|278.9|284.3|278.9|284.28|278.88|16
1643599320000|2022-01-31 03:22:00|284.27|278.87|284.23|278.83|284.29|278.89|284.2|278.8|13
1643599330000|2022-01-31 03:22:10|284.21|278.81|284.21|278.81|284.22|278.82|284.18|278.78|13
1643599340000|2022-01-31 03:22:20|284.22|278.82|284.17|278.77|284.23|278.83|284.17|278.77|17
1643599350000|2022-01-31 03:22:30|284.15|278.75|284.13|278.73|284.25|278.85|284.12|278.72|18
1643599360000|2022-01-31 03:22:40|284.12|278.72|284.01|278.61|284.13|278.73|283.97|278.57|20
1643599370000|2022-01-31 03:22:50|283.99|278.59|283.99|278.59|283.99|278.59|283.96|278.56|9
1643599380000|2022-01-31 03:23:00|283.98|278.58|284.02|278.62|284.02|278.62|283.97|278.57|16
1643599390000|2022-01-31 03:23:10|284.04|278.64|284.04|278.64|284.16|278.76|284.04|278.64|17
1643599400000|2022-01-31 03:23:20|284.05|278.65|283.99|278.59|284.05|278.65|283.92|278.52|21
1643599410000|2022-01-31 03:23:30|283.98|278.58|284.05|278.65|284.08|278.68|283.91|278.51|18
1643599420000|2022-01-31 03:23:40|284.04|278.64|284.01|278.61|284.08|278.68|284.01|278.61|15
1643599430000|2022-01-31 03:23:50|284.04|278.64|283.97|278.57|284.07|278.67|283.94|278.54|27
1643599440000|2022-01-31 03:24:00|283.98|278.58|283.97|278.57|284.01|278.61|283.92|278.52|21
1643599450000|2022-01-31 03:24:10|284|278.6|284.15|278.75|284.22|278.82|284|278.6|20
1643599460000|2022-01-31 03:24:20|284.2|278.8|284.17|278.77|284.22|278.82|284.17|278.77|23
1643599470000|2022-01-31 03:24:30|284.15|278.75|283.96|278.56|284.15|278.75|283.94|278.54|24
1643599480000|2022-01-31 03:24:40|283.98|278.58|283.95|278.55|283.98|278.58|283.91|278.51|16
1643599490000|2022-01-31 03:24:50|283.92|278.52|283.97|278.57|284|278.6|283.92|278.52|18
1643599500000|2022-01-31 03:25:00|283.98|278.58|284.1|278.7|284.12|278.72|283.98|278.58|18
1643599510000|2022-01-31 03:25:10|284.12|278.72|284.04|278.64|284.16|278.76|284.04|278.64|16
1643599520000|2022-01-31 03:25:20|284.01|278.61|283.93|278.53|284.01|278.61|283.91|278.51|19
1643599530000|2022-01-31 03:25:30|283.94|278.54|283.9|278.5|283.94|278.54|283.9|278.5|8
1643599540000|2022-01-31 03:25:40|283.91|278.51|284.01|278.61|284.06|278.66|283.9|278.5|14
1643599550000|2022-01-31 03:25:50|284|278.6|283.95|278.55|284.02|278.62|283.95|278.55|16
1643599560000|2022-01-31 03:26:00|283.94|278.54|283.94|278.54|283.95|278.55|283.93|278.53|9
1643599570000|2022-01-31 03:26:10|283.95|278.55|283.94|278.54|283.95|278.55|283.94|278.54|6
1643599580000|2022-01-31 03:26:20|283.95|278.55|283.94|278.54|283.96|278.56|283.94|278.54|6
1643599590000|2022-01-31 03:26:30|283.96|278.56|283.95|278.55|283.97|278.57|283.95|278.55|8
1643599600000|2022-01-31 03:26:40|283.94|278.54|284.19|278.79|284.21|278.81|283.94|278.54|31
1643599610000|2022-01-31 03:26:50|284.22|278.82|284.24|278.84|284.26|278.86|284.22|278.82|17
1643599620000|2022-01-31 03:27:00|284.23|278.83|284.26|278.86|284.26|278.86|284.23|278.83|8
1643599630000|2022-01-31 03:27:10|284.23|278.83|284.14|278.74|284.23|278.83|284.12|278.72|10
1643599640000|2022-01-31 03:27:20|284.15|278.75|284.25|278.85|284.25|278.85|284.15|278.75|12
1643599650000|2022-01-31 03:27:30|284.21|278.81|284.31|278.91|284.31|278.91|284.21|278.81|8
1643599660000|2022-01-31 03:27:40|284.3|278.9|284.21|278.81|284.3|278.9|284.2|278.8|9
1643599670000|2022-01-31 03:27:50|284.22|278.82|284.07|278.67|284.22|278.82|284.07|278.67|13
1643599680000|2022-01-31 03:28:00|284.06|278.66|284.12|278.72|284.12|278.72|284.06|278.66|17
1643599690000|2022-01-31 03:28:10|284.11|278.71|284.07|278.67|284.12|278.72|284.07|278.67|16
1643599700000|2022-01-31 03:28:20|284.09|278.69|284.05|278.65|284.09|278.69|284.05|278.65|8
1643599710000|2022-01-31 03:28:30|284.04|278.64|284|278.6|284.05|278.65|284|278.6|10
1643599720000|2022-01-31 03:28:40|283.98|278.58|284.02|278.62|284.02|278.62|283.95|278.55|16
1643599730000|2022-01-31 03:28:50|284.03|278.63|284.14|278.74|284.15|278.75|284.03|278.63|17
1643599740000|2022-01-31 03:29:00|284.15|278.75|284.09|278.69|284.15|278.75|284.08|278.68|16
1643599750000|2022-01-31 03:29:10|284.1|278.7|284.09|278.69|284.1|278.7|284.08|278.68|6
1643599760000|2022-01-31 03:29:20|284.08|278.68|284.05|278.65|284.08|278.68|284.05|278.65|3
1643599770000|2022-01-31 03:29:30|284.06|278.66|284.06|278.66|284.07|278.67|284.04|278.64|12
1643599780000|2022-01-31 03:29:40|284.07|278.67|284.06|278.66|284.09|278.69|284.04|278.64|7
1643599790000|2022-01-31 03:29:50|284.05|278.65|284.15|278.75|284.17|278.77|284.03|278.63|19
1643599800000|2022-01-31 03:30:00|284.13|278.73|284.09|278.69|284.16|278.76|284.09|278.69|19
1643599810000|2022-01-31 03:30:10|284.1|278.7|284.03|278.63|284.11|278.71|284.03|278.63|17
1643599820000|2022-01-31 03:30:20|284.02|278.62|283.95|278.55|284.04|278.64|283.92|278.52|23
1643599830000|2022-01-31 03:30:30|284|278.6|283.99|278.59|284|278.6|283.92|278.52|19
1643599840000|2022-01-31 03:30:40|283.98|278.58|283.95|278.55|283.99|278.59|283.93|278.53|11
1643599850000|2022-01-31 03:30:50|283.98|278.58|283.96|278.56|283.98|278.58|283.93|278.53|4
1643599860000|2022-01-31 03:31:00|283.95|278.55|283.96|278.56|283.96|278.56|283.95|278.55|4
1643599870000|2022-01-31 03:31:10|283.97|278.57|284.06|278.66|284.08|278.68|283.96|278.56|13
1643599880000|2022-01-31 03:31:20|284.04|278.64|284.03|278.63|284.07|278.67|284.01|278.61|8
1643599890000|2022-01-31 03:31:30|284.02|278.62|284|278.6|284.04|278.64|284|278.6|7
1643599900000|2022-01-31 03:31:40|284.01|278.61|284.03|278.63|284.03|278.63|284|278.6|6
1643599910000|2022-01-31 03:31:50|284.04|278.64|284.02|278.62|284.06|278.66|284.02|278.62|13
1643599920000|2022-01-31 03:32:00|284.04|278.64|284.02|278.62|284.06|278.66|284.01|278.61|16
1643599930000|2022-01-31 03:32:10|284.03|278.63|283.69|278.29|284.04|278.64|283.69|278.29|22
1643599940000|2022-01-31 03:32:20|283.66|278.26|283.8|278.4|283.8|278.4|283.64|278.24|19
1643599950000|2022-01-31 03:32:30|283.81|278.41|283.59|278.19|283.81|278.41|283.53|278.13|20
1643599960000|2022-01-31 03:32:40|283.58|278.18|283.75|278.35|283.75|278.35|283.55|278.15|17
1643599970000|2022-01-31 03:32:50|283.7|278.3|283.61|278.21|283.75|278.35|283.61|278.21|9
1643599980000|2022-01-31 03:33:00|283.62|278.22|283.69|278.29|283.69|278.29|283.62|278.22|17
1643599990000|2022-01-31 03:33:10|283.71|278.31|283.79|278.39|283.81|278.41|283.7|278.3|15
1643600000000|2022-01-31 03:33:20|283.78|278.38|283.77|278.37|283.79|278.39|283.77|278.37|10
1643600010000|2022-01-31 03:33:30|283.79|278.39|283.68|278.28|283.79|278.39|283.66|278.26|13
1643600020000|2022-01-31 03:33:40|283.69|278.29|283.72|278.32|283.72|278.32|283.66|278.26|8
1643600030000|2022-01-31 03:33:50|283.71|278.31|283.62|278.22|283.71|278.31|283.62|278.22|10
1643600040000|2022-01-31 03:34:00|283.61|278.21|283.78|278.38|283.84|278.44|283.6|278.2|29
1643600050000|2022-01-31 03:34:10|283.8|278.4|283.76|278.36|283.84|278.44|283.74|278.34|21
1643600060000|2022-01-31 03:34:20|283.79|278.39|283.77|278.37|283.8|278.4|283.75|278.35|17
1643600070000|2022-01-31 03:34:30|283.78|278.38|283.78|278.38|283.78|278.38|283.77|278.37|5
1643600080000|2022-01-31 03:34:40|283.79|278.39|283.79|278.39|283.81|278.41|283.76|278.36|15
1643600090000|2022-01-31 03:34:50|283.81|278.41|283.77|278.37|283.82|278.42|283.77|278.37|16
1643600100000|2022-01-31 03:35:00|283.79|278.39|283.8|278.4|283.82|278.42|283.78|278.38|11
1643600110000|2022-01-31 03:35:10|283.82|278.42|283.8|278.4|283.82|278.42|283.8|278.4|13
1643600120000|2022-01-31 03:35:20|283.79|278.39|283.78|278.38|283.79|278.39|283.74|278.34|8
1643600130000|2022-01-31 03:35:30|283.76|278.36|283.87|278.47|283.93|278.53|283.76|278.36|21
1643600140000|2022-01-31 03:35:40|283.86|278.46|283.84|278.44|283.89|278.49|283.81|278.41|23
1643600150000|2022-01-31 03:35:50|283.82|278.42|283.84|278.44|283.84|278.44|283.82|278.42|5
1643600160000|2022-01-31 03:36:00|283.85|278.45|283.79|278.39|283.86|278.46|283.79|278.39|10
1643600170000|2022-01-31 03:36:10|283.78|278.38|283.85|278.45|283.85|278.45|283.77|278.37|11
1643600180000|2022-01-31 03:36:20|283.84|278.44|283.83|278.43|283.85|278.45|283.83|278.43|7
1643600190000|2022-01-31 03:36:30|283.85|278.45|283.83|278.43|283.85|278.45|283.81|278.41|14
1643600200000|2022-01-31 03:36:40|283.84|278.44|283.83|278.43|283.84|278.44|283.81|278.41|14
1643600210000|2022-01-31 03:36:50|283.82|278.42|283.84|278.44|283.85|278.45|283.8|278.4|13
1643600220000|2022-01-31 03:37:00|283.81|278.41|283.88|278.48|283.93|278.53|283.8|278.4|17
1643600230000|2022-01-31 03:37:10|283.92|278.52|283.94|278.54|283.96|278.56|283.85|278.45|17
1643600240000|2022-01-31 03:37:20|283.91|278.51|283.92|278.52|283.97|278.57|283.91|278.51|10
1643600250000|2022-01-31 03:37:30|283.97|278.57|283.98|278.58|283.98|278.58|283.92|278.52|5
1643600260000|2022-01-31 03:37:40|283.97|278.57|283.98|278.58|283.98|278.58|283.95|278.55|4
1643600270000|2022-01-31 03:37:50|283.96|278.56|283.99|278.59|283.99|278.59|283.96|278.56|7
1643600280000|2022-01-31 03:38:00|283.98|278.58|283.98|278.58|284|278.6|283.97|278.57|10
1643600290000|2022-01-31 03:38:10|283.99|278.59|283.99|278.59|283.99|278.59|283.98|278.58|3
1643600300000|2022-01-31 03:38:20|283.97|278.57|284.17|278.77|284.17|278.77|283.97|278.57|18
1643600310000|2022-01-31 03:38:30|284.19|278.79|284.41|279.01|284.45|279.05|284.19|278.79|18
1643600320000|2022-01-31 03:38:40|284.42|279.02|284.42|279.02|284.44|279.04|284.42|279.02|8
1643600330000|2022-01-31 03:38:50|284.43|279.03|284.34|278.94|284.5|279.1|284.34|278.94|15
1643600340000|2022-01-31 03:39:00|284.35|278.95|284.27|278.87|284.35|278.95|284.26|278.86|15
1643600350000|2022-01-31 03:39:10|284.28|278.88|284.31|278.91|284.31|278.91|284.2|278.8|24
1643600360000|2022-01-31 03:39:20|284.33|278.93|284.31|278.91|284.33|278.93|284.27|278.87|12
1643600370000|2022-01-31 03:39:30|284.32|278.92|284.28|278.88|284.33|278.93|284.28|278.88|6
1643600380000|2022-01-31 03:39:40|284.29|278.89|284.31|278.91|284.38|278.98|284.29|278.89|16
1643600390000|2022-01-31 03:39:50|284.32|278.92|284.33|278.93|284.33|278.93|284.31|278.91|6
1643600400000|2022-01-31 03:40:00|284.31|278.91|284.28|278.88|284.33|278.93|284.27|278.87|8
1643600410000|2022-01-31 03:40:10|284.3|278.9|284.32|278.92|284.33|278.93|284.28|278.88|11
1643600420000|2022-01-31 03:40:20|284.31|278.91|284.18|278.78|284.32|278.92|284.18|278.78|9
1643600430000|2022-01-31 03:40:30|284.17|278.77|284.12|278.72|284.17|278.77|284.11|278.71|5
1643600440000|2022-01-31 03:40:40|284.11|278.71|284.3|278.9|284.31|278.91|284.11|278.71|18
1643600450000|2022-01-31 03:40:50|284.28|278.88|284.22|278.82|284.29|278.89|284.21|278.81|11
1643600460000|2022-01-31 03:41:00|284.21|278.81|284.22|278.82|284.23|278.83|284.21|278.81|6
1643600470000|2022-01-31 03:41:10|284.21|278.81|284.2|278.8|284.22|278.82|284.2|278.8|5
1643600480000|2022-01-31 03:41:20|284.21|278.81|284.2|278.8|284.21|278.81|284.2|278.8|4
1643600490000|2022-01-31 03:41:30|284.23|278.83|284.23|278.83|284.27|278.87|284.23|278.83|19
1643600500000|2022-01-31 03:41:40|284.22|278.82|284.13|278.73|284.22|278.82|284.1|278.7|18
1643600510000|2022-01-31 03:41:50|284.11|278.71|284.13|278.73|284.16|278.76|284.11|278.71|5
1643600520000|2022-01-31 03:42:00|284.1|278.7|284.1|278.7|284.1|278.7|284.1|278.7|1
1643600530000|2022-01-31 03:42:10|284.11|278.71|284.15|278.75|284.2|278.8|284.11|278.71|10
1643600540000|2022-01-31 03:42:20|284.18|278.78|284.17|278.77|284.19|278.79|284.17|278.77|4
1643600550000|2022-01-31 03:42:30|284.18|278.78|284.18|278.78|284.18|278.78|284.18|278.78|1
1643600560000|2022-01-31 03:42:40|284.19|278.79|284.14|278.74|284.19|278.79|284.14|278.74|7
1643600570000|2022-01-31 03:42:50|284.13|278.73|284.11|278.71|284.13|278.73|284.11|278.71|4
1643600580000|2022-01-31 03:43:00|284.1|278.7|284.11|278.71|284.11|278.71|284.1|278.7|2
1643600590000|2022-01-31 03:43:10|284.1|278.7|284.1|278.7|284.1|278.7|284.1|278.7|1
1643600600000|2022-01-31 03:43:20|284.11|278.71|284.11|278.71|284.15|278.75|284.11|278.71|4
1643600610000|2022-01-31 03:43:30|284.12|278.72|284.08|278.68|284.12|278.72|284.03|278.63|11
1643600620000|2022-01-31 03:43:40|284.11|278.71|284.32|278.92|284.39|278.99|284.08|278.68|26
1643600630000|2022-01-31 03:43:50|284.34|278.94|284.23|278.83|284.34|278.94|284.2|278.8|22
1643600640000|2022-01-31 03:44:00|284.24|278.84|284.27|278.87|284.28|278.88|284.24|278.84|14
1643600650000|2022-01-31 03:44:10|284.25|278.85|284.25|278.85|284.27|278.87|284.25|278.85|9
1643600660000|2022-01-31 03:44:20|284.24|278.84|284.2|278.8|284.24|278.84|284.2|278.8|12
1643600670000|2022-01-31 03:44:30|284.21|278.81|284.23|278.83|284.26|278.86|284.21|278.81|17
1643600680000|2022-01-31 03:44:40|284.22|278.82|284.23|278.83|284.23|278.83|284.22|278.82|4
1643600690000|2022-01-31 03:44:50|284.22|278.82|284.17|278.77|284.23|278.83|284.17|278.77|11
1643600700000|2022-01-31 03:45:00|284.16|278.76|284.11|278.71|284.16|278.76|284.11|278.71|15
1643600710000|2022-01-31 03:45:10|284.14|278.74|284.14|278.74|284.22|278.82|284.13|278.73|21
1643600720000|2022-01-31 03:45:20|284.15|278.75|284.13|278.73|284.17|278.77|284.13|278.73|10
1643600730000|2022-01-31 03:45:30|284.14|278.74|284.2|278.8|284.2|278.8|284.12|278.72|9
1643600740000|2022-01-31 03:45:40|284.21|278.81|284.26|278.86|284.28|278.88|284.21|278.81|13
1643600750000|2022-01-31 03:45:50|284.25|278.85|284.26|278.86|284.27|278.87|284.2|278.8|10
1643600760000|2022-01-31 03:46:00|284.21|278.81|284.13|278.73|284.27|278.87|284.11|278.71|22
1643600770000|2022-01-31 03:46:10|284.14|278.74|284.24|278.84|284.24|278.84|284.12|278.72|19
1643600780000|2022-01-31 03:46:20|284.21|278.81|284.31|278.91|284.32|278.92|284.21|278.81|17
1643600790000|2022-01-31 03:46:30|284.25|278.85|284.33|278.93|284.34|278.94|284.25|278.85|15
1643600800000|2022-01-31 03:46:40|284.34|278.94|284.32|278.92|284.35|278.95|284.31|278.91|17
1643600810000|2022-01-31 03:46:50|284.31|278.91|284.32|278.92|284.35|278.95|284.31|278.91|9
1643600820000|2022-01-31 03:47:00|284.35|278.95|284.39|278.99|284.39|278.99|284.34|278.94|8
1643600830000|2022-01-31 03:47:10|284.38|278.98|284.29|278.89|284.39|278.99|284.26|278.86|17
1643600840000|2022-01-31 03:47:20|284.3|278.9|284.28|278.88|284.3|278.9|284.28|278.88|5
1643600850000|2022-01-31 03:47:30|284.29|278.89|284.27|278.87|284.32|278.92|284.27|278.87|6
1643600860000|2022-01-31 03:47:40|284.28|278.88|284.19|278.79|284.28|278.88|284.19|278.79|13
1643600870000|2022-01-31 03:47:50|284.2|278.8|284.2|278.8|284.22|278.82|284.19|278.79|6
1643600880000|2022-01-31 03:48:00|284.21|278.81|284.21|278.81|284.21|278.81|284.21|278.81|1
1643600890000|2022-01-31 03:48:10|284.23|278.83|284.24|278.84|284.24|278.84|284.21|278.81|7
1643600900000|2022-01-31 03:48:20|284.29|278.89|284.27|278.87|284.3|278.9|284.26|278.86|5
1643600910000|2022-01-31 03:48:30|284.29|278.89|284.24|278.84|284.29|278.89|284.23|278.83|8
1643600920000|2022-01-31 03:48:40|284.27|278.87|284.25|278.85|284.28|278.88|284.22|278.82|10
1643600930000|2022-01-31 03:48:50|284.28|278.88|284.29|278.89|284.32|278.92|284.22|278.82|14
1643600940000|2022-01-31 03:49:00|284.27|278.87|284.3|278.9|284.32|278.92|284.27|278.87|4
1643600950000|2022-01-31 03:49:10|284.32|278.92|284.32|278.92|284.34|278.94|284.29|278.89|18
1643600960000|2022-01-31 03:49:20|284.31|278.91|284.3|278.9|284.31|278.91|284.29|278.89|6
1643600970000|2022-01-31 03:49:30|284.31|278.91|284.26|278.86|284.32|278.92|284.26|278.86|16
1643600980000|2022-01-31 03:49:40|284.27|278.87|284.26|278.86|284.28|278.88|284.26|278.86|8
1643600990000|2022-01-31 03:49:50|284.25|278.85|284.25|278.85|284.25|278.85|284.25|278.85|1
1643601000000|2022-01-31 03:50:00|284.26|278.86|284.33|278.93|284.4|279|284.25|278.85|18
1643601010000|2022-01-31 03:50:10|284.32|278.92|284.33|278.93|284.34|278.94|284.3|278.9|9
1643601020000|2022-01-31 03:50:20|284.34|278.94|284.33|278.93|284.35|278.95|284.33|278.93|6
1643601030000|2022-01-31 03:50:30|284.32|278.92|284.33|278.93|284.33|278.93|284.32|278.92|2
1643601040000|2022-01-31 03:50:40|284.32|278.92|284.33|278.93|284.34|278.94|284.32|278.92|4
1643601050000|2022-01-31 03:50:50|284.34|278.94|284.34|278.94|284.34|278.94|284.31|278.91|9
1643601060000|2022-01-31 03:51:00|284.35|278.95|284.33|278.93|284.35|278.95|284.33|278.93|2
1643601070000|2022-01-31 03:51:10|284.34|278.94|284.34|278.94|284.36|278.96|284.33|278.93|8
1643601080000|2022-01-31 03:51:20|284.32|278.92|284.34|278.94|284.36|278.96|284.32|278.92|5
1643601090000|2022-01-31 03:51:30|284.32|278.92|284.36|278.96|284.38|278.98|284.32|278.92|6
1643601100000|2022-01-31 03:51:40|284.35|278.95|284.36|278.96|284.38|278.98|284.33|278.93|13
1643601110000|2022-01-31 03:51:50|284.35|278.95|284.34|278.94|284.35|278.95|284.34|278.94|2
1643601120000|2022-01-31 03:52:00|284.35|278.95|284.34|278.94|284.35|278.95|284.34|278.94|2
1643601130000|2022-01-31 03:52:10|284.33|278.93|284.33|278.93|284.33|278.93|284.33|278.93|1
1643601160000|2022-01-31 03:52:40|284.34|278.94|284.34|278.94|284.35|278.95|284.33|278.93|7
1643601170000|2022-01-31 03:52:50|284.35|278.95|284.3|278.9|284.35|278.95|284.29|278.89|12
1643601180000|2022-01-31 03:53:00|284.29|278.89|284.22|278.82|284.31|278.91|284.22|278.82|18
1643601190000|2022-01-31 03:53:10|284.23|278.83|284.23|278.83|284.25|278.85|284.22|278.82|7
1643601200000|2022-01-31 03:53:20|284.25|278.85|284.21|278.81|284.25|278.85|284.21|278.81|6
1643601210000|2022-01-31 03:53:30|284.22|278.82|284.25|278.85|284.25|278.85|284.22|278.82|5
1643601220000|2022-01-31 03:53:40|284.24|278.84|284.23|278.83|284.25|278.85|284.23|278.83|8
1643601250000|2022-01-31 03:54:10|284.22|278.82|284.23|278.83|284.23|278.83|284.22|278.82|2
1643601260000|2022-01-31 03:54:20|284.25|278.85|284.23|278.83|284.25|278.85|284.21|278.81|8
1643601270000|2022-01-31 03:54:30|284.22|278.82|284.15|278.75|284.22|278.82|284.15|278.75|7
1643601280000|2022-01-31 03:54:40|284.16|278.76|284.1|278.7|284.16|278.76|284.03|278.63|16
1643601290000|2022-01-31 03:54:50|284.11|278.71|284.07|278.67|284.11|278.71|284.07|278.67|7
1643601300000|2022-01-31 03:55:00|284.09|278.69|284.05|278.65|284.11|278.71|284.05|278.65|10
1643601310000|2022-01-31 03:55:10|284.07|278.67|284.07|278.67|284.21|278.81|284.07|278.67|26
1643601320000|2022-01-31 03:55:20|284.06|278.66|284.04|278.64|284.08|278.68|284.04|278.64|12
1643601330000|2022-01-31 03:55:30|284.05|278.65|284.1|278.7|284.1|278.7|284.05|278.65|11
1643601340000|2022-01-31 03:55:40|284.09|278.69|284.09|278.69|284.09|278.69|284.09|278.69|1
1643601350000|2022-01-31 03:55:50|284.1|278.7|284.14|278.74|284.15|278.75|284.09|278.69|10
1643601360000|2022-01-31 03:56:00|284.15|278.75|284.09|278.69|284.15|278.75|284.08|278.68|10
1643601370000|2022-01-31 03:56:10|284.08|278.68|284.03|278.63|284.08|278.68|284.02|278.62|12
1643601380000|2022-01-31 03:56:20|284.04|278.64|284.1|278.7|284.11|278.71|284.03|278.63|11
1643601390000|2022-01-31 03:56:30|284.11|278.71|284.1|278.7|284.12|278.72|284.1|278.7|10
1643601400000|2022-01-31 03:56:40|284.11|278.71|284.11|278.71|284.11|278.71|284.1|278.7|7
1643601410000|2022-01-31 03:56:50|284.1|278.7|284.1|278.7|284.1|278.7|284.1|278.7|1
1643601420000|2022-01-31 03:57:00|284.09|278.69|284.04|278.64|284.09|278.69|284.04|278.64|3
1643601430000|2022-01-31 03:57:10|284.03|278.63|284.05|278.65|284.05|278.65|284.02|278.62|4
1643601440000|2022-01-31 03:57:20|284.06|278.66|284.05|278.65|284.06|278.66|284.04|278.64|8
1643601450000|2022-01-31 03:57:30|284.06|278.66|284.02|278.62|284.06|278.66|284.02|278.62|5
1643601460000|2022-01-31 03:57:40|284.03|278.63|284|278.6|284.04|278.64|283.99|278.59|15
1643601470000|2022-01-31 03:57:50|283.98|278.58|283.95|278.55|284|278.6|283.95|278.55|7
1643601480000|2022-01-31 03:58:00|283.96|278.56|283.98|278.58|284|278.6|283.96|278.56|8
1643601490000|2022-01-31 03:58:10|284.01|278.61|284.01|278.61|284.11|278.71|284|278.6|14
1643601500000|2022-01-31 03:58:20|284.03|278.63|284.03|278.63|284.03|278.63|284.01|278.61|9
1643601510000|2022-01-31 03:58:30|284.04|278.64|284.06|278.66|284.07|278.67|284.03|278.63|16
1643601520000|2022-01-31 03:58:40|284.07|278.67|284.07|278.67|284.09|278.69|284.02|278.62|17
1643601530000|2022-01-31 03:58:50|284.15|278.75|284.21|278.81|284.24|278.84|284.15|278.75|19
1643601540000|2022-01-31 03:59:00|284.2|278.8|284.21|278.81|284.21|278.81|284.2|278.8|4
1643601550000|2022-01-31 03:59:10|284.24|278.84|284.24|278.84|284.24|278.84|284.2|278.8|8
1643601560000|2022-01-31 03:59:20|284.22|278.82|284.25|278.85|284.27|278.87|284.2|278.8|13
1643601570000|2022-01-31 03:59:30|284.24|278.84|284.17|278.77|284.25|278.85|284.16|278.76|19
1643601580000|2022-01-31 03:59:40|284.18|278.78|284.29|278.89|284.34|278.94|284.17|278.77|20
1643601590000|2022-01-31 03:59:50|284.28|278.88|284.26|278.86|284.28|278.88|284.25|278.85|10
1643601600000|2022-01-31 04:00:00|284.25|278.85|284.05|278.65|284.27|278.87|284.04|278.64|21
1643601610000|2022-01-31 04:00:10|284.02|278.62|283.93|278.53|284.03|278.63|283.93|278.53|12
1643601620000|2022-01-31 04:00:20|283.94|278.54|283.98|278.58|284.02|278.62|283.93|278.53|14
1643601630000|2022-01-31 04:00:30|283.97|278.57|283.78|278.38|283.97|278.57|283.78|278.38|15
1643601640000|2022-01-31 04:00:40|283.77|278.37|283.79|278.39|283.81|278.41|283.73|278.33|14
1643601650000|2022-01-31 04:00:50|283.8|278.4|283.88|278.48|283.88|278.48|283.76|278.36|17
1643601660000|2022-01-31 04:01:00|283.87|278.47|283.83|278.43|283.88|278.48|283.74|278.34|27
1643601670000|2022-01-31 04:01:10|283.79|278.39|283.85|278.45|283.85|278.45|283.78|278.38|14
1643601680000|2022-01-31 04:01:20|283.83|278.43|283.8|278.4|283.83|278.43|283.79|278.39|7
1643601690000|2022-01-31 04:01:30|283.79|278.39|283.69|278.29|283.8|278.4|283.69|278.29|19
1643601700000|2022-01-31 04:01:40|283.66|278.26|283.61|278.21|283.67|278.27|283.61|278.21|10
1643601710000|2022-01-31 04:01:50|283.6|278.2|283.59|278.19|283.6|278.2|283.59|278.19|2
1643601720000|2022-01-31 04:02:00|283.56|278.16|283.5|278.1|283.57|278.17|283.49|278.09|15
1643601730000|2022-01-31 04:02:10|283.51|278.11|283.5|278.1|283.53|278.13|283.5|278.1|14
1643601740000|2022-01-31 04:02:20|283.51|278.11|283.51|278.11|283.52|278.12|283.5|278.1|7
1643601750000|2022-01-31 04:02:30|283.5|278.1|283.52|278.12|283.64|278.24|283.49|278.09|19
1643601760000|2022-01-31 04:02:40|283.51|278.11|283.53|278.13|283.55|278.15|283.51|278.11|10
1643601770000|2022-01-31 04:02:50|283.52|278.12|283.18|277.78|283.54|278.14|283.18|277.78|28
1643601780000|2022-01-31 04:03:00|283.17|277.77|283.19|277.79|283.29|277.89|283.17|277.77|15
1643601790000|2022-01-31 04:03:10|283.2|277.8|283.28|277.88|283.29|277.89|283.2|277.8|18
1643601800000|2022-01-31 04:03:20|283.27|277.87|283.26|277.86|283.28|277.88|283.25|277.85|7
1643601810000|2022-01-31 04:03:30|283.27|277.87|283.24|277.84|283.27|277.87|283.24|277.84|4
1643601820000|2022-01-31 04:03:40|283.23|277.83|283.11|277.71|283.23|277.83|283.11|277.71|14
1643601830000|2022-01-31 04:03:50|283.12|277.72|283.2|277.8|283.22|277.82|283.1|277.7|18
1643601840000|2022-01-31 04:04:00|283.18|277.78|283.21|277.81|283.23|277.83|283.18|277.78|14
1643601850000|2022-01-31 04:04:10|283.25|277.85|283.29|277.89|283.38|277.98|283.21|277.81|27
1643601860000|2022-01-31 04:04:20|283.26|277.86|283.37|277.97|283.37|277.97|283.26|277.86|13
1643601870000|2022-01-31 04:04:30|283.38|277.98|283.33|277.93|283.45|278.05|283.31|277.91|14
1643601880000|2022-01-31 04:04:40|283.32|277.92|283.31|277.91|283.34|277.94|283.27|277.87|19
1643601890000|2022-01-31 04:04:50|283.33|277.93|283.3|277.9|283.33|277.93|283.3|277.9|8
1643601900000|2022-01-31 04:05:00|283.32|277.92|283.43|278.03|283.43|278.03|283.32|277.92|16
1643601910000|2022-01-31 04:05:10|283.41|278.01|283.38|277.98|283.46|278.06|283.38|277.98|15
1643601920000|2022-01-31 04:05:20|283.39|277.99|283.38|277.98|283.39|277.99|283.37|277.97|7
1643601930000|2022-01-31 04:05:30|283.39|277.99|283.38|277.98|283.39|277.99|283.38|277.98|4
1643601940000|2022-01-31 04:05:40|283.37|277.97|283.36|277.96|283.38|277.98|283.36|277.96|5
1643601950000|2022-01-31 04:05:50|283.34|277.94|283.3|277.9|283.34|277.94|283.3|277.9|14
1643601960000|2022-01-31 04:06:00|283.31|277.91|283.34|277.94|283.35|277.95|283.31|277.91|11
1643601970000|2022-01-31 04:06:10|283.33|277.93|283.29|277.89|283.34|277.94|283.29|277.89|12
1643601980000|2022-01-31 04:06:20|283.26|277.86|283.29|277.89|283.29|277.89|283.26|277.86|6
1643601990000|2022-01-31 04:06:30|283.27|277.87|283.26|277.86|283.27|277.87|283.26|277.86|2
1643602000000|2022-01-31 04:06:40|283.25|277.85|283.15|277.75|283.25|277.85|283.15|277.75|7
1643602010000|2022-01-31 04:06:50|283.14|277.74|283.11|277.71|283.15|277.75|283.04|277.64|18
1643602020000|2022-01-31 04:07:00|283.12|277.72|283.1|277.7|283.12|277.72|283.1|277.7|7
1643602030000|2022-01-31 04:07:10|283.09|277.69|283.1|277.7|283.1|277.7|283.09|277.69|8
1643602040000|2022-01-31 04:07:20|283.09|277.69|283|277.6|283.1|277.7|282.98|277.58|11
1643602050000|2022-01-31 04:07:30|283.01|277.61|283.06|277.66|283.07|277.67|283|277.6|11
1643602060000|2022-01-31 04:07:40|283.05|277.65|283.05|277.65|283.07|277.67|283.05|277.65|21
1643602070000|2022-01-31 04:07:50|283.04|277.64|283.03|277.63|283.04|277.64|283.02|277.62|4
1643602080000|2022-01-31 04:08:00|283.05|277.65|283.07|277.67|283.08|277.68|283.05|277.65|11
1643602090000|2022-01-31 04:08:10|283.06|277.66|283.07|277.67|283.08|277.68|283.06|277.66|6
1643602100000|2022-01-31 04:08:20|283.08|277.68|283.08|277.68|283.08|277.68|283.07|277.67|5
1643602110000|2022-01-31 04:08:30|283.1|277.7|283.33|277.93|283.39|277.99|283.08|277.68|10
1643602120000|2022-01-31 04:08:40|283.34|277.94|283.17|277.77|283.36|277.96|283.13|277.73|21
1643602130000|2022-01-31 04:08:50|283.19|277.79|283.31|277.91|283.31|277.91|283.12|277.72|21
1643602140000|2022-01-31 04:09:00|283.29|277.89|283.26|277.86|283.3|277.9|283.26|277.86|11
1643602150000|2022-01-31 04:09:10|283.3|277.9|283.29|277.89|283.31|277.91|283.29|277.89|5
1643602160000|2022-01-31 04:09:20|283.28|277.88|283.18|277.78|283.28|277.88|283.17|277.77|20
1643602170000|2022-01-31 04:09:30|283.17|277.77|283.07|277.67|283.19|277.79|283.07|277.67|10
1643602180000|2022-01-31 04:09:40|283.09|277.69|283.03|277.63|283.1|277.7|283.03|277.63|13
1643602190000|2022-01-31 04:09:50|283.04|277.64|283.01|277.61|283.04|277.64|282.96|277.56|22
1643602200000|2022-01-31 04:10:00|283.02|277.62|282.99|277.59|283.02|277.62|282.93|277.53|21
1643602210000|2022-01-31 04:10:10|282.97|277.57|283.15|277.75|283.17|277.77|282.97|277.57|19
1643602220000|2022-01-31 04:10:20|283.14|277.74|283.13|277.73|283.15|277.75|283.11|277.71|10
1643602230000|2022-01-31 04:10:30|283.12|277.72|283.14|277.74|283.14|277.74|283.11|277.71|12
1643602240000|2022-01-31 04:10:40|283.15|277.75|283.29|277.89|283.3|277.9|283.15|277.75|16
1643602250000|2022-01-31 04:10:50|283.3|277.9|283.43|278.03|283.52|278.12|283.29|277.89|13
1643602260000|2022-01-31 04:11:00|283.47|278.07|283.4|278|283.49|278.09|283.4|278|11
1643602270000|2022-01-31 04:11:10|283.41|278.01|283.39|277.99|283.41|278.01|283.39|277.99|3
1643602280000|2022-01-31 04:11:20|283.41|278.01|283.33|277.93|283.41|278.01|283.32|277.92|11
1643602290000|2022-01-31 04:11:30|283.34|277.94|283.26|277.86|283.34|277.94|283.26|277.86|16
1643602300000|2022-01-31 04:11:40|283.27|277.87|283.26|277.86|283.27|277.87|283.26|277.86|2
1643602310000|2022-01-31 04:11:50|283.27|277.87|283.31|277.91|283.39|277.99|283.27|277.87|14
1643602320000|2022-01-31 04:12:00|283.32|277.92|283.34|277.94|283.36|277.96|283.32|277.92|7
1643602330000|2022-01-31 04:12:10|283.35|277.95|283.31|277.91|283.35|277.95|283.3|277.9|14
1643602340000|2022-01-31 04:12:20|283.32|277.92|283.45|278.05|283.46|278.06|283.31|277.91|17
1643602350000|2022-01-31 04:12:30|283.46|278.06|283.46|278.06|283.5|278.1|283.45|278.05|23
1643602360000|2022-01-31 04:12:40|283.42|278.02|283.45|278.05|283.45|278.05|283.42|278.02|12
1643602370000|2022-01-31 04:12:50|283.44|278.04|283.45|278.05|283.45|278.05|283.44|278.04|4
1643602380000|2022-01-31 04:13:00|283.44|278.04|283.44|278.04|283.45|278.05|283.44|278.04|5
1643602390000|2022-01-31 04:13:10|283.43|278.03|283.4|278|283.43|278.03|283.4|278|4
1643602400000|2022-01-31 04:13:20|283.42|278.02|283.33|277.93|283.42|278.02|283.33|277.93|13
1643602410000|2022-01-31 04:13:30|283.3|277.9|283.27|277.87|283.32|277.92|283.26|277.86|16
1643602420000|2022-01-31 04:13:40|283.26|277.86|283.27|277.87|283.27|277.87|283.26|277.86|2
1643602430000|2022-01-31 04:13:50|283.26|277.86|283.25|277.85|283.26|277.86|283.25|277.85|2
1643602440000|2022-01-31 04:14:00|283.26|277.86|283.23|277.83|283.27|277.87|283.23|277.83|11
1643602450000|2022-01-31 04:14:10|283.24|277.84|283.25|277.85|283.26|277.86|283.24|277.84|4
1643602460000|2022-01-31 04:14:20|283.26|277.86|283.22|277.82|283.26|277.86|283.2|277.8|8
1643602470000|2022-01-31 04:14:30|283.23|277.83|283.22|277.82|283.25|277.85|283.22|277.82|7
1643602490000|2022-01-31 04:14:50|283.23|277.83|283.23|277.83|283.24|277.84|283.23|277.83|7
1643602500000|2022-01-31 04:15:00|283.24|277.84|283.23|277.83|283.24|277.84|283.23|277.83|10
1643602510000|2022-01-31 04:15:10|283.24|277.84|283.28|277.88|283.29|277.89|283.24|277.84|7
1643602520000|2022-01-31 04:15:20|283.27|277.87|283.27|277.87|283.28|277.88|283.27|277.87|5
1643602530000|2022-01-31 04:15:30|283.28|277.88|283.32|277.92|283.34|277.94|283.28|277.88|4
1643602540000|2022-01-31 04:15:40|283.36|277.96|283.41|278.01|283.45|278.05|283.36|277.96|18
1643602550000|2022-01-31 04:15:50|283.4|278|283.42|278.02|283.45|278.05|283.4|278|9
1643602560000|2022-01-31 04:16:00|283.41|278.01|283.46|278.06|283.47|278.07|283.36|277.96|24
1643602570000|2022-01-31 04:16:10|283.49|278.09|283.54|278.14|283.55|278.15|283.44|278.04|20
1643602580000|2022-01-31 04:16:20|283.51|278.11|283.36|277.96|283.51|278.11|283.36|277.96|9
1643602590000|2022-01-31 04:16:30|283.37|277.97|283.38|277.98|283.41|278.01|283.36|277.96|19
1643602600000|2022-01-31 04:16:40|283.39|277.99|283.37|277.97|283.39|277.99|283.36|277.96|11
1643602610000|2022-01-31 04:16:50|283.39|277.99|283.37|277.97|283.39|277.99|283.34|277.94|11
1643602620000|2022-01-31 04:17:00|283.35|277.95|283.24|277.84|283.36|277.96|283.24|277.84|9
1643602630000|2022-01-31 04:17:10|283.18|277.78|283.08|277.68|283.21|277.81|283.07|277.67|21
1643602640000|2022-01-31 04:17:20|283.06|277.66|282.98|277.58|283.06|277.66|282.92|277.52|26
1643602650000|2022-01-31 04:17:30|282.99|277.59|283.02|277.62|283.02|277.62|282.96|277.56|14
1643602660000|2022-01-31 04:17:40|283.01|277.61|282.99|277.59|283.01|277.61|282.99|277.59|3
1643602670000|2022-01-31 04:17:50|283.01|277.61|282.99|277.59|283.01|277.61|282.99|277.59|2
1643602680000|2022-01-31 04:18:00|283|277.6|283|277.6|283|277.6|282.98|277.58|6
1643602690000|2022-01-31 04:18:10|283.01|277.61|283|277.6|283.01|277.61|283|277.6|4
1643602700000|2022-01-31 04:18:20|283.01|277.61|283.06|277.66|283.07|277.67|283|277.6|10
1643602710000|2022-01-31 04:18:30|283.07|277.67|282.93|277.53|283.07|277.67|282.93|277.53|25
1643602720000|2022-01-31 04:18:40|282.95|277.55|282.95|277.55|282.96|277.56|282.92|277.52|21
1643602730000|2022-01-31 04:18:50|282.94|277.54|282.94|277.54|282.94|277.54|282.92|277.52|14
1643602740000|2022-01-31 04:19:00|282.95|277.55|282.92|277.52|282.95|277.55|282.92|277.52|15
1643602750000|2022-01-31 04:19:10|282.9|277.5|282.91|277.51|282.91|277.51|282.89|277.49|6
1643602760000|2022-01-31 04:19:20|282.92|277.52|282.99|277.59|283.01|277.61|282.92|277.52|16
1643602770000|2022-01-31 04:19:30|282.97|277.57|282.99|277.59|283.04|277.64|282.94|277.54|20
1643602780000|2022-01-31 04:19:40|282.98|277.58|283|277.6|283.01|277.61|282.98|277.58|6
1643602790000|2022-01-31 04:19:50|283.01|277.61|282.98|277.58|283.01|277.61|282.98|277.58|3
1643602800000|2022-01-31 04:20:00|282.99|277.59|283.01|277.61|283.01|277.61|282.99|277.59|6
1643602810000|2022-01-31 04:20:10|283.05|277.65|283|277.6|283.05|277.65|282.99|277.59|9
1643602820000|2022-01-31 04:20:20|282.99|277.59|282.86|277.46|282.99|277.59|282.86|277.46|14
1643602830000|2022-01-31 04:20:30|282.88|277.48|282.83|277.43|282.89|277.49|282.82|277.42|21
1643602840000|2022-01-31 04:20:40|282.89|277.49|282.86|277.46|282.93|277.53|282.83|277.43|22
1643602850000|2022-01-31 04:20:50|282.83|277.43|282.9|277.5|282.92|277.52|282.83|277.43|10
1643602860000|2022-01-31 04:21:00|282.91|277.51|282.89|277.49|282.91|277.51|282.87|277.47|12
1643602870000|2022-01-31 04:21:10|282.9|277.5|282.9|277.5|282.94|277.54|282.87|277.47|18
1643602880000|2022-01-31 04:21:20|282.85|277.45|282.81|277.41|282.9|277.5|282.8|277.4|19
1643602890000|2022-01-31 04:21:30|282.85|277.45|282.81|277.41|282.85|277.45|282.79|277.39|13
1643602900000|2022-01-31 04:21:40|282.79|277.39|282.8|277.4|282.8|277.4|282.79|277.39|2
1643602910000|2022-01-31 04:21:50|282.79|277.39|282.77|277.37|282.8|277.4|282.77|277.37|5
1643602920000|2022-01-31 04:22:00|282.76|277.36|282.7|277.3|282.78|277.38|282.64|277.24|20
1643602930000|2022-01-31 04:22:10|282.69|277.29|282.62|277.22|282.7|277.3|282.62|277.22|14
1643602940000|2022-01-31 04:22:20|282.63|277.23|282.48|277.08|282.64|277.24|282.46|277.06|19
1643602950000|2022-01-31 04:22:30|282.5|277.1|282.5|277.1|282.52|277.12|282.48|277.08|22
1643602960000|2022-01-31 04:22:40|282.51|277.11|282.58|277.18|282.59|277.19|282.5|277.1|15
1643602970000|2022-01-31 04:22:50|282.6|277.2|282.4|277|282.6|277.2|282.4|277|17
1643602980000|2022-01-31 04:23:00|282.39|276.99|282.29|276.89|282.39|276.99|282.24|276.84|20
1643602990000|2022-01-31 04:23:10|282.3|276.9|282.21|276.81|282.32|276.92|282.2|276.8|14
1643603000000|2022-01-31 04:23:20|282.2|276.8|282.21|276.81|282.21|276.81|282.2|276.8|2
1643603010000|2022-01-31 04:23:30|282.2|276.8|282.15|276.75|282.26|276.86|282.11|276.71|15
1643603020000|2022-01-31 04:23:40|282.18|276.78|282.11|276.71|282.19|276.79|282.09|276.69|10
1643603030000|2022-01-31 04:23:50|282.12|276.72|282.1|276.7|282.13|276.73|282.09|276.69|17
1643603040000|2022-01-31 04:24:00|282.09|276.69|282.16|276.76|282.18|276.78|282.09|276.69|15
1643603050000|2022-01-31 04:24:10|282.17|276.77|282.45|277.05|282.47|277.07|282.16|276.76|14
1643603060000|2022-01-31 04:24:20|282.43|277.03|282.41|277.01|282.46|277.06|282.4|277|14
1643603070000|2022-01-31 04:24:30|282.4|277|282.43|277.03|282.45|277.05|282.36|276.96|20
1643603080000|2022-01-31 04:24:40|282.42|277.02|282.48|277.08|282.48|277.08|282.4|277|11
1643603090000|2022-01-31 04:24:50|282.49|277.09|282.54|277.14|282.54|277.14|282.46|277.06|11
1643603100000|2022-01-31 04:25:00|282.53|277.13|282.66|277.26|282.71|277.31|282.53|277.13|16
1643603110000|2022-01-31 04:25:10|282.67|277.27|282.66|277.26|282.72|277.32|282.65|277.25|22
1643603120000|2022-01-31 04:25:20|282.67|277.27|282.66|277.26|282.67|277.27|282.66|277.26|10
1643603130000|2022-01-31 04:25:30|282.67|277.27|282.8|277.4|282.94|277.54|282.67|277.27|13
1643603140000|2022-01-31 04:25:40|282.81|277.41|282.95|277.55|282.95|277.55|282.81|277.41|6
1643603150000|2022-01-31 04:25:50|283.08|277.68|283.08|277.68|283.08|277.68|283.07|277.67|7
1643603160000|2022-01-31 04:26:00|283.07|277.67|283.06|277.66|283.07|277.67|283.06|277.66|8
1643603170000|2022-01-31 04:26:10|283.07|277.67|283.07|277.67|283.07|277.67|283.06|277.66|3
1643603180000|2022-01-31 04:26:20|283.08|277.68|283.08|277.68|283.08|277.68|283.08|277.68|1
1643603190000|2022-01-31 04:26:30|283.09|277.69|283.09|277.69|283.09|277.69|283.09|277.69|1
1643603210000|2022-01-31 04:26:50|283.06|277.66|283.04|277.64|283.06|277.66|283.03|277.63|3
1643603230000|2022-01-31 04:27:10|283.05|277.65|283.04|277.64|283.05|277.65|283.04|277.64|2
1643603240000|2022-01-31 04:27:20|283.05|277.65|282.98|277.58|283.05|277.65|282.94|277.54|15
1643603250000|2022-01-31 04:27:30|282.99|277.59|283.05|277.65|283.05|277.65|282.99|277.59|7
1643603260000|2022-01-31 04:27:40|283.06|277.66|283.06|277.66|283.07|277.67|283.06|277.66|3
1643603270000|2022-01-31 04:27:50|283.07|277.67|283.08|277.68|283.08|277.68|283.05|277.65|7
1643603280000|2022-01-31 04:28:00|283.07|277.67|283.08|277.68|283.08|277.68|283.07|277.67|6
1643603300000|2022-01-31 04:28:20|283.09|277.69|283.08|277.68|283.09|277.69|283.08|277.68|2
1643603310000|2022-01-31 04:28:30|283.09|277.69|283.08|277.68|283.11|277.71|283.08|277.68|14
1643603320000|2022-01-31 04:28:40|283.07|277.67|282.98|277.58|283.09|277.69|282.98|277.58|10
1643603330000|2022-01-31 04:28:50|282.96|277.56|282.72|277.32|282.97|277.57|282.72|277.32|17
1643603340000|2022-01-31 04:29:00|282.79|277.39|282.71|277.31|282.79|277.39|282.64|277.24|11
1643603350000|2022-01-31 04:29:10|282.7|277.3|282.7|277.3|282.72|277.32|282.69|277.29|13
1643603360000|2022-01-31 04:29:20|282.68|277.28|282.64|277.24|282.69|277.29|282.39|276.99|31
1643603370000|2022-01-31 04:29:30|282.62|277.22|282.81|277.41|282.81|277.41|282.59|277.19|29
1643603380000|2022-01-31 04:29:40|282.79|277.39|282.72|277.32|282.84|277.44|282.7|277.3|23
1643603390000|2022-01-31 04:29:50|282.71|277.31|282.77|277.37|282.78|277.38|282.71|277.31|11
1643603400000|2022-01-31 04:30:00|282.78|277.38|282.65|277.25|282.78|277.38|282.63|277.23|24
1643603410000|2022-01-31 04:30:10|282.63|277.23|282.65|277.25|282.69|277.29|282.62|277.22|26
1643603420000|2022-01-31 04:30:20|282.63|277.23|282.65|277.25|282.67|277.27|282.62|277.22|14
1643603430000|2022-01-31 04:30:30|282.62|277.22|282.7|277.3|282.71|277.31|282.6|277.2|21
1643603440000|2022-01-31 04:30:40|282.69|277.29|282.65|277.25|282.69|277.29|282.6|277.2|15
1643603460000|2022-01-31 04:31:00|282.64|277.24|282.47|277.07|282.66|277.26|282.47|277.07|19
1643603470000|2022-01-31 04:31:10|282.46|277.06|281.98|276.58|282.46|277.06|281.97|276.57|30
1643603480000|2022-01-31 04:31:20|281.97|276.57|282.02|276.62|282.02|276.62|281.88|276.48|27
1643603490000|2022-01-31 04:31:30|282.03|276.63|282.09|276.69|282.09|276.69|282.03|276.63|11
1643603500000|2022-01-31 04:31:40|282.07|276.67|282.04|276.64|282.07|276.67|282.03|276.63|15
1643603510000|2022-01-31 04:31:50|282.05|276.65|282.01|276.61|282.05|276.65|281.98|276.58|17
1643603520000|2022-01-31 04:32:00|282.02|276.62|282.07|276.67|282.15|276.75|282.01|276.61|17
1643603530000|2022-01-31 04:32:10|282.06|276.66|281.88|276.48|282.06|276.66|281.88|276.48|20
1643603540000|2022-01-31 04:32:20|281.89|276.49|282.16|276.76|282.18|276.78|281.88|276.48|29
1643603550000|2022-01-31 04:32:30|282.18|276.78|282.17|276.77|282.21|276.81|282.07|276.67|19
1643603560000|2022-01-31 04:32:40|282.21|276.81|282.27|276.87|282.31|276.91|282.21|276.81|18
1643603570000|2022-01-31 04:32:50|282.26|276.86|282.3|276.9|282.3|276.9|282.26|276.86|6
1643603580000|2022-01-31 04:33:00|282.34|276.94|282.27|276.87|282.35|276.95|282.27|276.87|17
1643603590000|2022-01-31 04:33:10|282.28|276.88|282.35|276.95|282.39|276.99|282.26|276.86|16
1643603600000|2022-01-31 04:33:20|282.34|276.94|282.57|277.17|282.57|277.17|282.33|276.93|21
1643603610000|2022-01-31 04:33:30|282.56|277.16|282.61|277.21|282.62|277.22|282.56|277.16|11
1643603620000|2022-01-31 04:33:40|282.63|277.23|282.64|277.24|282.64|277.24|282.63|277.23|2
1643603630000|2022-01-31 04:33:50|282.65|277.25|282.69|277.29|282.69|277.29|282.65|277.25|5
1643603640000|2022-01-31 04:34:00|282.68|277.28|282.7|277.3|282.7|277.3|282.67|277.27|5
1643603650000|2022-01-31 04:34:10|282.74|277.34|282.74|277.34|282.74|277.34|282.74|277.34|1
1643603660000|2022-01-31 04:34:20|282.7|277.3|282.69|277.29|282.78|277.38|282.68|277.28|15
1643603670000|2022-01-31 04:34:30|282.68|277.28|282.86|277.46|282.89|277.49|282.68|277.28|23
1643603680000|2022-01-31 04:34:40|282.89|277.49|283.16|277.76|283.16|277.76|282.85|277.45|22
1643603690000|2022-01-31 04:34:50|283.18|277.78|283.13|277.73|283.21|277.81|283.13|277.73|13
1643603700000|2022-01-31 04:35:00|283.19|277.79|283.12|277.72|283.19|277.79|283.09|277.69|9
1643603710000|2022-01-31 04:35:10|283.17|277.77|283.19|277.79|283.19|277.79|283.07|277.67|10
1643603720000|2022-01-31 04:35:20|283.2|277.8|283.35|277.95|283.35|277.95|283.17|277.77|18
1643603730000|2022-01-31 04:35:30|283.34|277.94|283.31|277.91|283.35|277.95|283.28|277.88|13
1643603740000|2022-01-31 04:35:40|283.32|277.92|283.31|277.91|283.32|277.92|283.31|277.91|4
1643603750000|2022-01-31 04:35:50|283.32|277.92|283.32|277.92|283.34|277.94|283.31|277.91|7
1643603760000|2022-01-31 04:36:00|283.33|277.93|283.42|278.02|283.42|278.02|283.33|277.93|8
1643603770000|2022-01-31 04:36:10|283.39|277.99|283.49|278.09|283.52|278.12|283.39|277.99|21
1643603780000|2022-01-31 04:36:20|283.51|278.11|283.56|278.16|283.62|278.22|283.49|278.09|15
1643603790000|2022-01-31 04:36:30|283.57|278.17|283.5|278.1|283.57|278.17|283.5|278.1|10
1643603800000|2022-01-31 04:36:40|283.51|278.11|283.53|278.13|283.54|278.14|283.49|278.09|10
1643603810000|2022-01-31 04:36:50|283.54|278.14|283.49|278.09|283.56|278.16|283.48|278.08|14
1643603820000|2022-01-31 04:37:00|283.5|278.1|283.5|278.1|283.5|278.1|283.48|278.08|7
1643603830000|2022-01-31 04:37:10|283.49|278.09|283.51|278.11|283.52|278.12|283.49|278.09|5
1643603840000|2022-01-31 04:37:20|283.5|278.1|283.48|278.08|283.5|278.1|283.48|278.08|5
1643603850000|2022-01-31 04:37:30|283.5|278.1|283.49|278.09|283.5|278.1|283.49|278.09|2
1643603860000|2022-01-31 04:37:40|283.5|278.1|283.43|278.03|283.5|278.1|283.43|278.03|5
1643603870000|2022-01-31 04:37:50|283.44|278.04|283.42|278.02|283.44|278.04|283.38|277.98|11
1643603880000|2022-01-31 04:38:00|283.41|278.01|283.45|278.05|283.45|278.05|283.41|278.01|10
1643603890000|2022-01-31 04:38:10|283.47|278.07|283.64|278.24|283.66|278.26|283.46|278.06|23
1643603900000|2022-01-31 04:38:20|283.65|278.25|283.75|278.35|283.75|278.35|283.62|278.22|18
1643603910000|2022-01-31 04:38:30|283.72|278.32|283.65|278.25|283.74|278.34|283.64|278.24|18
1643603920000|2022-01-31 04:38:40|283.66|278.26|283.65|278.25|283.68|278.28|283.63|278.23|12
1643603930000|2022-01-31 04:38:50|283.66|278.26|283.68|278.28|283.72|278.32|283.66|278.26|13
1643603940000|2022-01-31 04:39:00|283.66|278.26|283.67|278.27|283.68|278.28|283.65|278.25|16
1643603950000|2022-01-31 04:39:10|283.66|278.26|283.67|278.27|283.68|278.28|283.65|278.25|9
1643603960000|2022-01-31 04:39:20|283.65|278.25|283.66|278.26|283.68|278.28|283.65|278.25|12
1643603970000|2022-01-31 04:39:30|283.65|278.25|283.59|278.19|283.65|278.25|283.55|278.15|12
1643603980000|2022-01-31 04:39:40|283.6|278.2|283.59|278.19|283.64|278.24|283.57|278.17|11
1643603990000|2022-01-31 04:39:50|283.57|278.17|283.57|278.17|283.59|278.19|283.56|278.16|12
1643604000000|2022-01-31 04:40:00|283.55|278.15|283.54|278.14|283.56|278.16|283.54|278.14|5
1643604010000|2022-01-31 04:40:10|283.53|278.13|283.51|278.11|283.55|278.15|283.49|278.09|12
1643604020000|2022-01-31 04:40:20|283.48|278.08|283.49|278.09|283.58|278.18|283.48|278.08|14
1643604040000|2022-01-31 04:40:40|283.47|278.07|283.41|278.01|283.48|278.08|283.41|278.01|14
1643604050000|2022-01-31 04:40:50|283.42|278.02|283.34|277.94|283.47|278.07|283.33|277.93|19
1643604060000|2022-01-31 04:41:00|283.33|277.93|283.32|277.92|283.34|277.94|283.31|277.91|7
1643604070000|2022-01-31 04:41:10|283.33|277.93|283.33|277.93|283.33|277.93|283.33|277.93|1
1643604090000|2022-01-31 04:41:30|283.32|277.92|283.46|278.06|283.46|278.06|283.32|277.92|9
1643604100000|2022-01-31 04:41:40|283.45|278.05|283.5|278.1|283.51|278.11|283.45|278.05|15
1643604110000|2022-01-31 04:41:50|283.49|278.09|283.6|278.2|283.6|278.2|283.48|278.08|15
1643604120000|2022-01-31 04:42:00|283.61|278.21|283.61|278.21|283.62|278.22|283.55|278.15|14
1643604130000|2022-01-31 04:42:10|283.62|278.22|283.5|278.1|283.63|278.23|283.46|278.06|26
1643604140000|2022-01-31 04:42:20|283.51|278.11|283.53|278.13|283.53|278.13|283.51|278.11|11
1643604150000|2022-01-31 04:42:30|283.54|278.14|283.53|278.13|283.56|278.16|283.52|278.12|9
1643604160000|2022-01-31 04:42:40|283.51|278.11|283.51|278.11|283.52|278.12|283.49|278.09|10
1643604170000|2022-01-31 04:42:50|283.5|278.1|283.53|278.13|283.53|278.13|283.5|278.1|17
1643604180000|2022-01-31 04:43:00|283.51|278.11|283.51|278.11|283.51|278.11|283.51|278.11|1
1643604190000|2022-01-31 04:43:10|283.5|278.1|283.46|278.06|283.52|278.12|283.45|278.05|11
1643604200000|2022-01-31 04:43:20|283.45|278.05|283.49|278.09|283.53|278.13|283.45|278.05|11
1643604210000|2022-01-31 04:43:30|283.5|278.1|283.47|278.07|283.5|278.1|283.47|278.07|4
1643604220000|2022-01-31 04:43:40|283.45|278.05|283.45|278.05|283.45|278.05|283.45|278.05|1
1643604230000|2022-01-31 04:43:50|283.47|278.07|283.5|278.1|283.5|278.1|283.47|278.07|3
1643604240000|2022-01-31 04:44:00|283.51|278.11|283.59|278.19|283.59|278.19|283.51|278.11|13
1643604250000|2022-01-31 04:44:10|283.64|278.24|283.68|278.28|283.69|278.29|283.64|278.24|8
1643604260000|2022-01-31 04:44:20|283.66|278.26|283.64|278.24|283.66|278.26|283.57|278.17|17
1643604270000|2022-01-31 04:44:30|283.62|278.22|283.63|278.23|283.63|278.23|283.61|278.21|16
1643604280000|2022-01-31 04:44:40|283.64|278.24|283.67|278.27|283.67|278.27|283.63|278.23|7
1643604290000|2022-01-31 04:44:50|283.69|278.29|283.82|278.42|283.82|278.42|283.66|278.26|10
1643604300000|2022-01-31 04:45:00|283.88|278.48|283.79|278.39|283.88|278.48|283.71|278.31|23
1643604310000|2022-01-31 04:45:10|283.84|278.44|283.79|278.39|283.84|278.44|283.78|278.38|6
1643604320000|2022-01-31 04:45:20|283.85|278.45|283.82|278.42|283.85|278.45|283.77|278.37|11
1643604330000|2022-01-31 04:45:30|283.81|278.41|283.83|278.43|283.83|278.43|283.81|278.41|3
1643604340000|2022-01-31 04:45:40|283.82|278.42|283.78|278.38|283.82|278.42|283.77|278.37|8
1643604350000|2022-01-31 04:45:50|283.77|278.37|283.86|278.46|283.91|278.51|283.77|278.37|16
1643604360000|2022-01-31 04:46:00|283.87|278.47|283.89|278.49|283.91|278.51|283.84|278.44|18
1643604370000|2022-01-31 04:46:10|283.88|278.48|283.86|278.46|283.89|278.49|283.85|278.45|9
1643604380000|2022-01-31 04:46:20|283.87|278.47|283.81|278.41|283.87|278.47|283.79|278.39|5
1643604390000|2022-01-31 04:46:30|283.83|278.43|283.81|278.41|283.83|278.43|283.8|278.4|6
1643604400000|2022-01-31 04:46:40|283.83|278.43|283.82|278.42|283.84|278.44|283.81|278.41|10
1643604410000|2022-01-31 04:46:50|283.83|278.43|283.83|278.43|283.83|278.43|283.82|278.42|9
1643604420000|2022-01-31 04:47:00|283.86|278.46|283.95|278.55|283.99|278.59|283.85|278.45|22
1643604430000|2022-01-31 04:47:10|283.94|278.54|284.06|278.66|284.06|278.66|283.94|278.54|9
1643604440000|2022-01-31 04:47:20|284.05|278.65|284|278.6|284.1|278.7|283.94|278.54|15
1643604450000|2022-01-31 04:47:30|284.01|278.61|284.01|278.61|284.02|278.62|284|278.6|10
1643604460000|2022-01-31 04:47:40|284|278.6|284|278.6|284|278.6|284|278.6|1
1643604470000|2022-01-31 04:47:50|283.99|278.59|284.01|278.61|284.02|278.62|283.94|278.54|12
1643604480000|2022-01-31 04:48:00|284.04|278.64|284.01|278.61|284.04|278.64|284|278.6|9
1643604490000|2022-01-31 04:48:10|284.02|278.62|283.98|278.58|284.02|278.62|283.96|278.56|18
1643604500000|2022-01-31 04:48:20|284.01|278.61|284.05|278.65|284.05|278.65|283.98|278.58|23
1643604510000|2022-01-31 04:48:30|284.06|278.66|284.2|278.8|284.22|278.82|284.06|278.66|20
1643604520000|2022-01-31 04:48:40|284.19|278.79|284.17|278.77|284.19|278.79|284.12|278.72|19
1643604530000|2022-01-31 04:48:50|284.19|278.79|284.41|279.01|284.44|279.04|284.18|278.78|26
1643604540000|2022-01-31 04:49:00|284.44|279.04|284.45|279.05|284.47|279.07|284.43|279.03|15
1643604550000|2022-01-31 04:49:10|284.46|279.06|284.43|279.03|284.46|279.06|284.42|279.02|9
1643604560000|2022-01-31 04:49:20|284.44|279.04|284.44|279.04|284.45|279.05|284.44|279.04|3
1643604570000|2022-01-31 04:49:30|284.45|279.05|284.31|278.91|284.45|279.05|284.3|278.9|12
1643604580000|2022-01-31 04:49:40|284.3|278.9|284.3|278.9|284.34|278.94|284.29|278.89|16
1643604590000|2022-01-31 04:49:50|284.29|278.89|284.29|278.89|284.3|278.9|284.29|278.89|3
1643604600000|2022-01-31 04:50:00|284.3|278.9|284.3|278.9|284.31|278.91|284.29|278.89|9
1643604610000|2022-01-31 04:50:10|284.27|278.87|284.27|278.87|284.3|278.9|284.24|278.84|18
1643604620000|2022-01-31 04:50:20|284.26|278.86|284.19|278.79|284.3|278.9|284.19|278.79|22
1643604630000|2022-01-31 04:50:30|284.2|278.8|284.21|278.81|284.21|278.81|284.13|278.73|10
1643604640000|2022-01-31 04:50:40|284.16|278.76|284.11|278.71|284.2|278.8|284.08|278.68|12
1643604650000|2022-01-31 04:50:50|284.12|278.72|284.23|278.83|284.24|278.84|284.12|278.72|17
1643604660000|2022-01-31 04:51:00|284.26|278.86|284.23|278.83|284.26|278.86|284.22|278.82|9
1643604670000|2022-01-31 04:51:10|284.24|278.84|284.15|278.75|284.24|278.84|284.14|278.74|12
1643604680000|2022-01-31 04:51:20|284.17|278.77|284.15|278.75|284.28|278.88|284.14|278.74|23
1643604690000|2022-01-31 04:51:30|284.13|278.73|284.2|278.8|284.22|278.82|284.13|278.73|17
1643604700000|2022-01-31 04:51:40|284.19|278.79|284.18|278.78|284.19|278.79|284.18|278.78|2
1643604710000|2022-01-31 04:51:50|284.19|278.79|284.19|278.79|284.19|278.79|284.18|278.78|3
1643604720000|2022-01-31 04:52:00|284.2|278.8|284.13|278.73|284.2|278.8|284.12|278.72|17
1643604730000|2022-01-31 04:52:10|284.12|278.72|284.13|278.73|284.15|278.75|284.12|278.72|14
1643604740000|2022-01-31 04:52:20|284.12|278.72|283.93|278.53|284.12|278.72|283.93|278.53|19
1643604750000|2022-01-31 04:52:30|283.92|278.52|283.74|278.34|283.92|278.52|283.74|278.34|9
1643604760000|2022-01-31 04:52:40|283.75|278.35|283.81|278.41|283.91|278.51|283.75|278.35|21
1643604770000|2022-01-31 04:52:50|283.86|278.46|283.74|278.34|283.86|278.46|283.74|278.34|9
1643604780000|2022-01-31 04:53:00|283.75|278.35|283.76|278.36|283.78|278.38|283.75|278.35|11
1643604790000|2022-01-31 04:53:10|283.75|278.35|283.73|278.33|283.8|278.4|283.72|278.32|19
1643604800000|2022-01-31 04:53:20|283.72|278.32|283.73|278.33|283.74|278.34|283.72|278.32|5
1643604810000|2022-01-31 04:53:30|283.74|278.34|283.73|278.33|283.82|278.42|283.73|278.33|12
1643604820000|2022-01-31 04:53:40|283.72|278.32|283.7|278.3|283.72|278.32|283.7|278.3|4
1643604830000|2022-01-31 04:53:50|283.69|278.29|283.7|278.3|283.7|278.3|283.69|278.29|2
1643604840000|2022-01-31 04:54:00|283.69|278.29|283.7|278.3|283.7|278.3|283.69|278.29|4
1643604850000|2022-01-31 04:54:10|283.71|278.31|283.7|278.3|283.76|278.36|283.7|278.3|10
1643604860000|2022-01-31 04:54:20|283.71|278.31|283.69|278.29|283.72|278.32|283.69|278.29|5
1643604870000|2022-01-31 04:54:30|283.68|278.28|283.69|278.29|283.69|278.29|283.68|278.28|6
1643604880000|2022-01-31 04:54:40|283.7|278.3|283.81|278.41|283.82|278.42|283.7|278.3|14
1643604890000|2022-01-31 04:54:50|283.82|278.42|283.85|278.45|283.86|278.46|283.82|278.42|8
1643604900000|2022-01-31 04:55:00|283.81|278.41|283.81|278.41|283.82|278.42|283.78|278.38|18
1643604910000|2022-01-31 04:55:10|283.78|278.38|283.78|278.38|283.82|278.42|283.77|278.37|14
1643604920000|2022-01-31 04:55:20|283.77|278.37|283.78|278.38|283.8|278.4|283.76|278.36|8
1643604930000|2022-01-31 04:55:30|283.8|278.4|283.8|278.4|283.8|278.4|283.77|278.37|7
1643604940000|2022-01-31 04:55:40|283.77|278.37|283.78|278.38|283.8|278.4|283.75|278.35|5
1643604950000|2022-01-31 04:55:50|283.73|278.33|283.71|278.31|283.73|278.33|283.67|278.27|14
1643604960000|2022-01-31 04:56:00|283.7|278.3|283.69|278.29|283.73|278.33|283.69|278.29|10
1643604970000|2022-01-31 04:56:10|283.68|278.28|283.73|278.33|283.73|278.33|283.68|278.28|4
1643604980000|2022-01-31 04:56:20|283.69|278.29|283.67|278.27|283.7|278.3|283.67|278.27|11
1643604990000|2022-01-31 04:56:30|283.68|278.28|283.67|278.27|283.68|278.28|283.66|278.26|6
1643605000000|2022-01-31 04:56:40|283.69|278.29|283.68|278.28|283.69|278.29|283.68|278.28|4
1643605010000|2022-01-31 04:56:50|283.66|278.26|283.87|278.47|283.87|278.47|283.66|278.26|14
1643605020000|2022-01-31 04:57:00|283.88|278.48|283.9|278.5|283.92|278.52|283.86|278.46|7
1643605030000|2022-01-31 04:57:10|283.91|278.51|283.96|278.56|283.97|278.57|283.89|278.49|11
1643605040000|2022-01-31 04:57:20|283.94|278.54|283.91|278.51|283.94|278.54|283.88|278.48|8
1643605050000|2022-01-31 04:57:30|283.9|278.5|284.18|278.78|284.23|278.83|283.9|278.5|17
1643605060000|2022-01-31 04:57:40|284.16|278.76|284.15|278.75|284.16|278.76|284.15|278.75|2
1643605070000|2022-01-31 04:57:50|284.16|278.76|284.17|278.77|284.17|278.77|284.15|278.75|4
1643605080000|2022-01-31 04:58:00|284.18|278.78|284.17|278.77|284.19|278.79|284.16|278.76|7
1643605090000|2022-01-31 04:58:10|284.18|278.78|284.17|278.77|284.19|278.79|284.16|278.76|10
1643605100000|2022-01-31 04:58:20|284.18|278.78|284.16|278.76|284.18|278.78|284.16|278.76|9
1643605110000|2022-01-31 04:58:30|284.15|278.75|284.14|278.74|284.19|278.79|284.14|278.74|9
1643605120000|2022-01-31 04:58:40|284.15|278.75|284.15|278.75|284.19|278.79|284.13|278.73|11
1643605130000|2022-01-31 04:58:50|284.13|278.73|284.22|278.82|284.24|278.84|284.1|278.7|10
1643605140000|2022-01-31 04:59:00|284.19|278.79|284.19|278.79|284.19|278.79|284.19|278.79|1
1643605150000|2022-01-31 04:59:10|284.18|278.78|284.15|278.75|284.19|278.79|284.15|278.75|8
1643605160000|2022-01-31 04:59:20|284.17|278.77|284.17|278.77|284.17|278.77|284.14|278.74|6
1643605170000|2022-01-31 04:59:30|284.16|278.76|284.15|278.75|284.16|278.76|284.15|278.75|6
1643605180000|2022-01-31 04:59:40|284.16|278.76|284.15|278.75|284.17|278.77|284.15|278.75|6
1643605190000|2022-01-31 04:59:50|284.16|278.76|284.15|278.75|284.18|278.78|284.15|278.75|6
1643605200000|2022-01-31 05:00:00|284.13|278.73|283.99|278.59|284.13|278.73|283.99|278.59|15
1643605210000|2022-01-31 05:00:10|283.98|278.58|284.13|278.73|284.15|278.75|283.94|278.54|28
1643605220000|2022-01-31 05:00:20|284.18|278.78|284.14|278.74|284.22|278.82|284.08|278.68|24
1643605230000|2022-01-31 05:00:30|284.13|278.73|284.09|278.69|284.13|278.73|284.09|278.69|10
1643605240000|2022-01-31 05:00:40|284.08|278.68|284.07|278.67|284.09|278.69|284.06|278.66|8
1643605250000|2022-01-31 05:00:50|284.06|278.66|284.06|278.66|284.06|278.66|284.05|278.65|7
1643605260000|2022-01-31 05:01:00|284.05|278.65|284.06|278.66|284.06|278.66|284.02|278.62|7
1643605270000|2022-01-31 05:01:10|284.04|278.64|284.08|278.68|284.09|278.69|284.03|278.63|13
1643605280000|2022-01-31 05:01:20|284.09|278.69|284.06|278.66|284.1|278.7|284.06|278.66|10
1643605290000|2022-01-31 05:01:30|284.05|278.65|284.06|278.66|284.06|278.66|284.05|278.65|2
1643605300000|2022-01-31 05:01:40|284.07|278.67|284.06|278.66|284.07|278.67|284.06|278.66|4
1643605310000|2022-01-31 05:01:50|284.08|278.68|284.02|278.62|284.1|278.7|284.02|278.62|11
1643605320000|2022-01-31 05:02:00|284.03|278.63|283.99|278.59|284.04|278.64|283.93|278.53|23
1643605330000|2022-01-31 05:02:10|284.01|278.61|284|278.6|284.01|278.61|283.97|278.57|13
1643605340000|2022-01-31 05:02:20|284.03|278.63|284.12|278.72|284.12|278.72|284.03|278.63|9
1643605350000|2022-01-31 05:02:30|284.11|278.71|284.12|278.72|284.13|278.73|284.11|278.71|4
1643605360000|2022-01-31 05:02:40|284.11|278.71|284.11|278.71|284.12|278.72|284.1|278.7|7
1643605370000|2022-01-31 05:02:50|284.12|278.72|284.11|278.71|284.12|278.72|284.1|278.7|8
1643605380000|2022-01-31 05:03:00|284.12|278.72|284.21|278.81|284.21|278.81|284.11|278.71|20
1643605390000|2022-01-31 05:03:10|284.19|278.79|284.2|278.8|284.26|278.86|284.19|278.79|14
1643605400000|2022-01-31 05:03:20|284.21|278.81|284.21|278.81|284.21|278.81|284.2|278.8|3
1643605410000|2022-01-31 05:03:30|284.23|278.83|284.19|278.79|284.23|278.83|284.19|278.79|4
1643605420000|2022-01-31 05:03:40|284.2|278.8|284.13|278.73|284.2|278.8|284.12|278.72|11
1643605430000|2022-01-31 05:03:50|284.15|278.75|284.16|278.76|284.18|278.78|284.15|278.75|12
1643605440000|2022-01-31 05:04:00|284.15|278.75|284.16|278.76|284.16|278.76|284.15|278.75|6
1643605450000|2022-01-31 05:04:10|284.15|278.75|284.16|278.76|284.16|278.76|284.15|278.75|6
1643605460000|2022-01-31 05:04:20|284.12|278.72|284.13|278.73|284.13|278.73|284.11|278.71|8
1643605470000|2022-01-31 05:04:30|284.12|278.72|284.15|278.75|284.16|278.76|284.12|278.72|11
1643605480000|2022-01-31 05:04:40|284.14|278.74|284.14|278.74|284.16|278.76|284.14|278.74|9
1643605490000|2022-01-31 05:04:50|284.18|278.78|284.18|278.78|284.19|278.79|284.13|278.73|12
1643605500000|2022-01-31 05:05:00|284.17|278.77|284.17|278.77|284.18|278.78|284.15|278.75|13
1643605510000|2022-01-31 05:05:10|284.15|278.75|284.16|278.76|284.17|278.77|284.15|278.75|5
1643605520000|2022-01-31 05:05:20|284.15|278.75|284.18|278.78|284.18|278.78|284.11|278.71|14
1643605530000|2022-01-31 05:05:30|284.17|278.77|284.17|278.77|284.18|278.78|284.16|278.76|6
1643605540000|2022-01-31 05:05:40|284.19|278.79|284.34|278.94|284.34|278.94|284.19|278.79|20
1643605550000|2022-01-31 05:05:50|284.38|278.98|284.43|279.03|284.44|279.04|284.35|278.95|14
1643605560000|2022-01-31 05:06:00|284.45|279.05|284.43|279.03|284.46|279.06|284.43|279.03|5
1643605570000|2022-01-31 05:06:10|284.42|279.02|284.43|279.03|284.44|279.04|284.42|279.02|4
1643605580000|2022-01-31 05:06:20|284.5|279.1|284.54|279.14|284.59|279.19|284.47|279.07|10
1643605590000|2022-01-31 05:06:30|284.47|279.07|284.46|279.06|284.48|279.08|284.44|279.04|15
1643605600000|2022-01-31 05:06:40|284.48|279.08|284.41|279.01|284.48|279.08|284.4|279|11
1643605610000|2022-01-31 05:06:50|284.39|278.99|284.32|278.92|284.39|278.99|284.3|278.9|23
1643605620000|2022-01-31 05:07:00|284.28|278.88|284.29|278.89|284.31|278.91|284.22|278.82|12
1643605630000|2022-01-31 05:07:10|284.28|278.88|284.22|278.82|284.32|278.92|284.15|278.75|31
1643605640000|2022-01-31 05:07:20|284.18|278.78|284.05|278.65|284.18|278.78|284.04|278.64|24
1643605650000|2022-01-31 05:07:30|284.01|278.61|283.93|278.53|284.04|278.64|283.92|278.52|16
1643605660000|2022-01-31 05:07:40|283.9|278.5|283.92|278.52|283.98|278.58|283.9|278.5|18
1643605670000|2022-01-31 05:07:50|283.97|278.57|283.87|278.47|283.99|278.59|283.87|278.47|25
1643605680000|2022-01-31 05:08:00|283.86|278.46|283.8|278.4|283.87|278.47|283.8|278.4|6
1643605690000|2022-01-31 05:08:10|283.81|278.41|283.67|278.27|283.81|278.41|283.58|278.18|19
1643605700000|2022-01-31 05:08:20|283.64|278.24|283.59|278.19|283.64|278.24|283.58|278.18|11
1643605710000|2022-01-31 05:08:30|283.55|278.15|283.61|278.21|283.65|278.25|283.53|278.13|8
1643605720000|2022-01-31 05:08:40|283.62|278.22|283.6|278.2|283.66|278.26|283.6|278.2|10
1643605730000|2022-01-31 05:08:50|283.58|278.18|283.56|278.16|283.61|278.21|283.55|278.15|15
1643605740000|2022-01-31 05:09:00|283.57|278.17|283.54|278.14|283.59|278.19|283.54|278.14|6
1643605750000|2022-01-31 05:09:10|283.52|278.12|283.52|278.12|283.52|278.12|283.52|278.12|1
1643605760000|2022-01-31 05:09:20|283.56|278.16|283.53|278.13|283.59|278.19|283.53|278.13|6
1643605770000|2022-01-31 05:09:30|283.52|278.12|283.53|278.13|283.56|278.16|283.48|278.08|12
1643605780000|2022-01-31 05:09:40|283.54|278.14|283.44|278.04|283.54|278.14|283.44|278.04|14
1643605790000|2022-01-31 05:09:50|283.46|278.06|283.71|278.31|283.71|278.31|283.43|278.03|22
1643605800000|2022-01-31 05:10:00|283.72|278.32|283.57|278.17|283.74|278.34|283.57|278.17|19
1643605810000|2022-01-31 05:10:10|283.58|278.18|283.72|278.32|283.73|278.33|283.58|278.18|16
1643605820000|2022-01-31 05:10:20|283.71|278.31|283.76|278.36|283.76|278.36|283.7|278.3|7
1643605830000|2022-01-31 05:10:30|283.75|278.35|283.62|278.22|283.76|278.36|283.6|278.2|23
1643605840000|2022-01-31 05:10:40|283.63|278.23|283.49|278.09|283.63|278.23|283.49|278.09|23
1643605850000|2022-01-31 05:10:50|283.56|278.16|283.44|278.04|283.57|278.17|283.41|278.01|20
1643605860000|2022-01-31 05:11:00|283.43|278.03|283.42|278.02|283.43|278.03|283.42|278.02|2
1643605870000|2022-01-31 05:11:10|283.43|278.03|283.65|278.25|283.68|278.28|283.43|278.03|21
1643605880000|2022-01-31 05:11:20|283.66|278.26|283.61|278.21|283.68|278.28|283.61|278.21|20
1643605890000|2022-01-31 05:11:30|283.6|278.2|283.6|278.2|283.61|278.21|283.59|278.19|5
1643605900000|2022-01-31 05:11:40|283.61|278.21|283.62|278.22|283.63|278.23|283.6|278.2|7
1643605910000|2022-01-31 05:11:50|283.61|278.21|283.62|278.22|283.62|278.22|283.61|278.21|6
1643605920000|2022-01-31 05:12:00|283.58|278.18|283.52|278.12|283.58|278.18|283.52|278.12|12
1643605930000|2022-01-31 05:12:10|283.49|278.09|283.53|278.13|283.56|278.16|283.48|278.08|17
1643605940000|2022-01-31 05:12:20|283.55|278.15|283.52|278.12|283.55|278.15|283.49|278.09|10
1643605950000|2022-01-31 05:12:30|283.53|278.13|283.55|278.15|283.55|278.15|283.5|278.1|11
1643605960000|2022-01-31 05:12:40|283.54|278.14|283.54|278.14|283.6|278.2|283.54|278.14|23
1643605970000|2022-01-31 05:12:50|283.59|278.19|283.54|278.14|283.59|278.19|283.53|278.13|12
1643605980000|2022-01-31 05:13:00|283.53|278.13|283.54|278.14|283.57|278.17|283.53|278.13|7
1643605990000|2022-01-31 05:13:10|283.55|278.15|283.57|278.17|283.58|278.18|283.55|278.15|4
1643606000000|2022-01-31 05:13:20|283.58|278.18|283.6|278.2|283.6|278.2|283.57|278.17|7
1643606010000|2022-01-31 05:13:30|283.61|278.21|283.62|278.22|283.66|278.26|283.61|278.21|4
1643606020000|2022-01-31 05:13:40|283.61|278.21|283.58|278.18|283.61|278.21|283.56|278.16|9
1643606030000|2022-01-31 05:13:50|283.57|278.17|283.53|278.13|283.57|278.17|283.52|278.12|12
1643606040000|2022-01-31 05:14:00|283.57|278.17|283.48|278.08|283.57|278.17|283.47|278.07|18
1643606050000|2022-01-31 05:14:10|283.49|278.09|283.5|278.1|283.52|278.12|283.49|278.09|4
1643606060000|2022-01-31 05:14:20|283.52|278.12|283.49|278.09|283.52|278.12|283.49|278.09|3
1643606070000|2022-01-31 05:14:30|283.5|278.1|283.69|278.29|283.69|278.29|283.5|278.1|12
1643606080000|2022-01-31 05:14:40|283.68|278.28|283.6|278.2|283.68|278.28|283.6|278.2|5
1643606090000|2022-01-31 05:14:50|283.59|278.19|283.55|278.15|283.62|278.22|283.55|278.15|9
1643606100000|2022-01-31 05:15:00|283.54|278.14|283.56|278.16|283.63|278.23|283.54|278.14|17
1643606110000|2022-01-31 05:15:10|283.58|278.18|283.59|278.19|283.59|278.19|283.57|278.17|6
1643606120000|2022-01-31 05:15:20|283.58|278.18|283.59|278.19|283.6|278.2|283.57|278.17|11
1643606130000|2022-01-31 05:15:30|283.6|278.2|283.59|278.19|283.6|278.2|283.59|278.19|2
1643606140000|2022-01-31 05:15:40|283.6|278.2|283.59|278.19|283.6|278.2|283.58|278.18|6
1643606150000|2022-01-31 05:15:50|283.58|278.18|283.63|278.23|283.63|278.23|283.58|278.18|5
1643606160000|2022-01-31 05:16:00|283.65|278.25|283.83|278.43|283.83|278.43|283.64|278.24|18
1643606170000|2022-01-31 05:16:10|283.82|278.42|283.76|278.36|283.82|278.42|283.72|278.32|16
1643606180000|2022-01-31 05:16:20|283.78|278.38|283.73|278.33|283.81|278.41|283.72|278.32|12
1643606190000|2022-01-31 05:16:30|283.74|278.34|283.75|278.35|283.75|278.35|283.7|278.3|7
1643606200000|2022-01-31 05:16:40|283.79|278.39|283.77|278.37|283.82|278.42|283.77|278.37|6
1643606210000|2022-01-31 05:16:50|283.8|278.4|283.8|278.4|283.83|278.43|283.8|278.4|5
1643606220000|2022-01-31 05:17:00|283.79|278.39|283.8|278.4|283.81|278.41|283.79|278.39|11
1643606230000|2022-01-31 05:17:10|283.79|278.39|283.83|278.43|283.88|278.48|283.79|278.39|21
1643606240000|2022-01-31 05:17:20|283.8|278.4|283.94|278.54|283.96|278.56|283.8|278.4|15
1643606250000|2022-01-31 05:17:30|283.93|278.53|283.86|278.46|283.93|278.53|283.84|278.44|16
1643606260000|2022-01-31 05:17:40|283.84|278.44|283.8|278.4|283.87|278.47|283.8|278.4|7
1643606270000|2022-01-31 05:17:50|283.82|278.42|283.88|278.48|283.88|278.48|283.78|278.38|15
1643606280000|2022-01-31 05:18:00|283.84|278.44|283.81|278.41|283.86|278.46|283.8|278.4|12
1643606290000|2022-01-31 05:18:10|283.83|278.43|283.81|278.41|283.84|278.44|283.81|278.41|7
1643606300000|2022-01-31 05:18:20|283.8|278.4|283.77|278.37|283.81|278.41|283.74|278.34|17
1643606310000|2022-01-31 05:18:30|283.76|278.36|283.81|278.41|283.81|278.41|283.76|278.36|8
1643606320000|2022-01-31 05:18:40|283.8|278.4|283.78|278.38|283.8|278.4|283.76|278.36|20
1643606330000|2022-01-31 05:18:50|283.79|278.39|283.8|278.4|283.8|278.4|283.78|278.38|8
1643606340000|2022-01-31 05:19:00|283.81|278.41|283.84|278.44|283.85|278.45|283.75|278.35|14
1643606350000|2022-01-31 05:19:10|283.85|278.45|283.8|278.4|283.85|278.45|283.8|278.4|9
1643606360000|2022-01-31 05:19:20|283.79|278.39|283.7|278.3|283.79|278.39|283.67|278.27|25
1643606370000|2022-01-31 05:19:30|283.69|278.29|283.66|278.26|283.7|278.3|283.66|278.26|6
1643606380000|2022-01-31 05:19:40|283.65|278.25|283.65|278.25|283.67|278.27|283.65|278.25|5
1643606390000|2022-01-31 05:19:50|283.69|278.29|283.76|278.36|283.84|278.44|283.69|278.29|19
1643606400000|2022-01-31 05:20:00|283.77|278.37|283.83|278.43|283.87|278.47|283.76|278.36|16
1643606410000|2022-01-31 05:20:10|283.81|278.41|283.82|278.42|283.83|278.43|283.8|278.4|10
1643606420000|2022-01-31 05:20:20|283.8|278.4|283.78|278.38|283.83|278.43|283.76|278.36|17
1643606430000|2022-01-31 05:20:30|283.77|278.37|283.77|278.37|283.77|278.37|283.74|278.34|8
1643606440000|2022-01-31 05:20:40|283.76|278.36|283.71|278.31|283.76|278.36|283.67|278.27|11
1643606450000|2022-01-31 05:20:50|283.7|278.3|283.73|278.33|283.75|278.35|283.7|278.3|4
1643606460000|2022-01-31 05:21:00|283.74|278.34|283.76|278.36|283.81|278.41|283.72|278.32|15
1643606470000|2022-01-31 05:21:10|283.75|278.35|283.71|278.31|283.8|278.4|283.69|278.29|13
1643606480000|2022-01-31 05:21:20|283.69|278.29|283.55|278.15|283.69|278.29|283.52|278.12|24
1643606490000|2022-01-31 05:21:30|283.53|278.13|283.36|277.96|283.53|278.13|283.33|277.93|23
1643606500000|2022-01-31 05:21:40|283.39|277.99|283.34|277.94|283.39|277.99|283.33|277.93|19
1643606510000|2022-01-31 05:21:50|283.35|277.95|283.32|277.92|283.36|277.96|283.32|277.92|5
1643606520000|2022-01-31 05:22:00|283.33|277.93|283.33|277.93|283.34|277.94|283.33|277.93|3
1643606530000|2022-01-31 05:22:10|283.34|277.94|283.34|277.94|283.34|277.94|283.33|277.93|3
1643606540000|2022-01-31 05:22:20|283.36|277.96|283.4|278|283.4|278|283.36|277.96|4
1643606550000|2022-01-31 05:22:30|283.41|278.01|283.43|278.03|283.44|278.04|283.4|278|14
1643606560000|2022-01-31 05:22:40|283.39|277.99|283.4|278|283.46|278.06|283.39|277.99|4
1643606570000|2022-01-31 05:22:50|283.41|278.01|283.44|278.04|283.47|278.07|283.41|278.01|11
1643606580000|2022-01-31 05:23:00|283.45|278.05|283.47|278.07|283.47|278.07|283.39|277.99|9
1643606590000|2022-01-31 05:23:10|283.49|278.09|283.47|278.07|283.49|278.09|283.47|278.07|6
1643606600000|2022-01-31 05:23:20|283.48|278.08|283.51|278.11|283.51|278.11|283.46|278.06|9
1643606610000|2022-01-31 05:23:30|283.46|278.06|283.55|278.15|283.55|278.15|283.46|278.06|14
1643606620000|2022-01-31 05:23:40|283.59|278.19|283.65|278.25|283.74|278.34|283.59|278.19|27
1643606630000|2022-01-31 05:23:50|283.68|278.28|283.66|278.26|283.68|278.28|283.66|278.26|3
1643606640000|2022-01-31 05:24:00|283.67|278.27|283.59|278.19|283.67|278.27|283.59|278.19|15
1643606650000|2022-01-31 05:24:10|283.58|278.18|283.59|278.19|283.6|278.2|283.58|278.18|4
1643606660000|2022-01-31 05:24:20|283.54|278.14|283.55|278.15|283.6|278.2|283.5|278.1|12
1643606670000|2022-01-31 05:24:30|283.51|278.11|283.59|278.19|283.66|278.26|283.51|278.11|24
1643606680000|2022-01-31 05:24:40|283.58|278.18|283.51|278.11|283.58|278.18|283.48|278.08|17
1643606690000|2022-01-31 05:24:50|283.5|278.1|283.53|278.13|283.58|278.18|283.5|278.1|7
1643606700000|2022-01-31 05:25:00|283.55|278.15|283.53|278.13|283.55|278.15|283.52|278.12|5
1643606720000|2022-01-31 05:25:20|283.54|278.14|283.51|278.11|283.54|278.14|283.51|278.11|5
1643606730000|2022-01-31 05:25:30|283.52|278.12|283.51|278.11|283.52|278.12|283.51|278.11|2
1643606740000|2022-01-31 05:25:40|283.5|278.1|283.49|278.09|283.51|278.11|283.49|278.09|3
1643606760000|2022-01-31 05:26:00|283.48|278.08|283.56|278.16|283.56|278.16|283.47|278.07|8
1643606770000|2022-01-31 05:26:10|283.53|278.13|283.51|278.11|283.55|278.15|283.5|278.1|13
1643606780000|2022-01-31 05:26:20|283.5|278.1|283.54|278.14|283.54|278.14|283.5|278.1|4
1643606790000|2022-01-31 05:26:30|283.53|278.13|283.52|278.12|283.54|278.14|283.51|278.11|10
1643606800000|2022-01-31 05:26:40|283.53|278.13|283.52|278.12|283.53|278.13|283.52|278.12|4
1643606810000|2022-01-31 05:26:50|283.5|278.1|283.5|278.1|283.5|278.1|283.49|278.09|3
1643606830000|2022-01-31 05:27:10|283.49|278.09|283.48|278.08|283.5|278.1|283.47|278.07|6
1643606840000|2022-01-31 05:27:20|283.5|278.1|283.48|278.08|283.5|278.1|283.48|278.08|4
1643606850000|2022-01-31 05:27:30|283.47|278.07|283.62|278.22|283.63|278.23|283.47|278.07|11
1643606860000|2022-01-31 05:27:40|283.63|278.23|283.4|278|283.63|278.23|283.4|278|20
1643606870000|2022-01-31 05:27:50|283.41|278.01|283.41|278.01|283.43|278.03|283.32|277.92|13
1643606880000|2022-01-31 05:28:00|283.43|278.03|283.41|278.01|283.43|278.03|283.39|277.99|7
1643606890000|2022-01-31 05:28:10|283.39|277.99|283.41|278.01|283.43|278.03|283.36|277.96|12
1643606900000|2022-01-31 05:28:20|283.4|278|283.4|278|283.4|278|283.4|278|1
1643606910000|2022-01-31 05:28:30|283.41|278.01|283.4|278|283.41|278.01|283.4|278|2
1643606920000|2022-01-31 05:28:40|283.41|278.01|283.4|278|283.43|278.03|283.4|278|4
1643606930000|2022-01-31 05:28:50|283.41|278.01|283.42|278.02|283.43|278.03|283.41|278.01|5
1643606940000|2022-01-31 05:29:00|283.41|278.01|283.42|278.02|283.42|278.02|283.41|278.01|2
1643606950000|2022-01-31 05:29:10|283.41|278.01|283.4|278|283.41|278.01|283.4|278|2
1643606960000|2022-01-31 05:29:20|283.42|278.02|283.46|278.06|283.46|278.06|283.42|278.02|9
1643606970000|2022-01-31 05:29:30|283.48|278.08|283.82|278.42|283.83|278.43|283.48|278.08|21
1643606980000|2022-01-31 05:29:40|283.8|278.4|283.81|278.41|283.82|278.42|283.78|278.38|4
1643606990000|2022-01-31 05:29:50|283.92|278.52|283.95|278.55|283.95|278.55|283.89|278.49|10
1643607000000|2022-01-31 05:30:00|283.94|278.54|283.9|278.5|283.98|278.58|283.87|278.47|18
1643607010000|2022-01-31 05:30:10|283.91|278.51|284.01|278.61|284.01|278.61|283.91|278.51|10
1643607020000|2022-01-31 05:30:20|284.02|278.62|284.02|278.62|284.02|278.62|284.02|278.62|1
1643607030000|2022-01-31 05:30:30|284.01|278.61|284.02|278.62|284.02|278.62|284.01|278.61|2
1643607040000|2022-01-31 05:30:40|284.01|278.61|284.08|278.68|284.08|278.68|284|278.6|4
1643607050000|2022-01-31 05:30:50|284.09|278.69|284.03|278.63|284.09|278.69|284.01|278.61|8
1643607060000|2022-01-31 05:31:00|284.02|278.62|284.15|278.75|284.16|278.76|283.99|278.59|14
1643607070000|2022-01-31 05:31:10|284.13|278.73|284.15|278.75|284.16|278.76|284.12|278.72|4
1643607080000|2022-01-31 05:31:20|284.14|278.74|284.14|278.74|284.16|278.76|284.12|278.72|15
1643607090000|2022-01-31 05:31:30|284.13|278.73|284.14|278.74|284.16|278.76|284.13|278.73|7
1643607100000|2022-01-31 05:31:40|284.13|278.73|284.12|278.72|284.14|278.74|284.11|278.71|11
1643607110000|2022-01-31 05:31:50|284.11|278.71|284.1|278.7|284.11|278.71|284.1|278.7|2
1643607120000|2022-01-31 05:32:00|284.11|278.71|284.13|278.73|284.13|278.73|284.11|278.71|2
1643607130000|2022-01-31 05:32:10|284.12|278.72|284.13|278.73|284.13|278.73|284.12|278.72|2
1643607140000|2022-01-31 05:32:20|284.12|278.72|284.12|278.72|284.13|278.73|284.11|278.71|5
1643607150000|2022-01-31 05:32:30|284.13|278.73|284.21|278.81|284.28|278.88|284.13|278.73|15
1643607160000|2022-01-31 05:32:40|284.22|278.82|284.18|278.78|284.24|278.84|284.18|278.78|12
1643607170000|2022-01-31 05:32:50|284.17|278.77|284.16|278.76|284.23|278.83|284.14|278.74|15
1643607180000|2022-01-31 05:33:00|284.2|278.8|284.15|278.75|284.2|278.8|284.13|278.73|10
1643607190000|2022-01-31 05:33:10|284.13|278.73|284.13|278.73|284.15|278.75|284.13|278.73|5
1643607200000|2022-01-31 05:33:20|284.14|278.74|284.18|278.78|284.2|278.8|284.13|278.73|13
1643607210000|2022-01-31 05:33:30|284.17|278.77|284.06|278.66|284.19|278.79|284.05|278.65|13
1643607220000|2022-01-31 05:33:40|284.08|278.68|284.09|278.69|284.11|278.71|284.08|278.68|5
1643607230000|2022-01-31 05:33:50|284.1|278.7|284.06|278.66|284.11|278.71|284.05|278.65|10
1643607240000|2022-01-31 05:34:00|284.07|278.67|284.1|278.7|284.11|278.71|284.07|278.67|7
1643607250000|2022-01-31 05:34:10|284.14|278.74|284.17|278.77|284.17|278.77|284.14|278.74|5
1643607260000|2022-01-31 05:34:20|284.16|278.76|284.14|278.74|284.16|278.76|284.13|278.73|7
1643607270000|2022-01-31 05:34:30|284.13|278.73|284.14|278.74|284.14|278.74|284.09|278.69|5
1643607280000|2022-01-31 05:34:40|284.1|278.7|284.13|278.73|284.14|278.74|284.04|278.64|13
1643607290000|2022-01-31 05:34:50|284.14|278.74|284.09|278.69|284.15|278.75|284.04|278.64|12
1643607300000|2022-01-31 05:35:00|284.11|278.71|284.16|278.76|284.2|278.8|284.09|278.69|12
1643607310000|2022-01-31 05:35:10|284.15|278.75|284.13|278.73|284.17|278.77|284.04|278.64|18
1643607320000|2022-01-31 05:35:20|284.15|278.75|283.93|278.53|284.16|278.76|283.93|278.53|22
1643607330000|2022-01-31 05:35:30|283.94|278.54|283.97|278.57|284|278.6|283.93|278.53|22
1643607340000|2022-01-31 05:35:40|283.99|278.59|284.03|278.63|284.1|278.7|283.92|278.52|24
1643607350000|2022-01-31 05:35:50|284.02|278.62|284.04|278.64|284.1|278.7|283.96|278.56|16
1643607360000|2022-01-31 05:36:00|284.07|278.67|284.14|278.74|284.22|278.82|284.07|278.67|17
1643607370000|2022-01-31 05:36:10|284.17|278.77|284.16|278.76|284.18|278.78|284.13|278.73|13
1643607380000|2022-01-31 05:36:20|284.17|278.77|284.14|278.74|284.18|278.78|284.1|278.7|14
1643607390000|2022-01-31 05:36:30|284.13|278.73|284.14|278.74|284.16|278.76|284.13|278.73|5
1643607400000|2022-01-31 05:36:40|284.15|278.75|284.13|278.73|284.19|278.79|284.13|278.73|13
1643607410000|2022-01-31 05:36:50|284.12|278.72|284.08|278.68|284.12|278.72|284.08|278.68|5
1643607420000|2022-01-31 05:37:00|284.09|278.69|284.11|278.71|284.15|278.75|284.09|278.69|7
1643607430000|2022-01-31 05:37:10|284.1|278.7|284.13|278.73|284.14|278.74|284.1|278.7|8
1643607440000|2022-01-31 05:37:20|284.14|278.74|284.12|278.72|284.16|278.76|284.11|278.71|10
1643607450000|2022-01-31 05:37:30|284.11|278.71|284.13|278.73|284.13|278.73|284.11|278.71|8
1643607460000|2022-01-31 05:37:40|284.15|278.75|284.16|278.76|284.16|278.76|284.15|278.75|4
1643607470000|2022-01-31 05:37:50|284.15|278.75|284.12|278.72|284.15|278.75|284.12|278.72|4
1643607480000|2022-01-31 05:38:00|284.11|278.71|284.12|278.72|284.15|278.75|284.11|278.71|3
1643607490000|2022-01-31 05:38:10|284.13|278.73|284.13|278.73|284.13|278.73|284.13|278.73|1
1643607500000|2022-01-31 05:38:20|284.12|278.72|284.13|278.73|284.15|278.75|284.11|278.71|10
1643607510000|2022-01-31 05:38:30|284.14|278.74|284.14|278.74|284.14|278.74|284.13|278.73|3
1643607520000|2022-01-31 05:38:40|284.15|278.75|284.16|278.76|284.17|278.77|284.13|278.73|7
1643607530000|2022-01-31 05:38:50|284.19|278.79|284.2|278.8|284.2|278.8|284.18|278.78|14
1643607540000|2022-01-31 05:39:00|284.21|278.81|284.21|278.81|284.22|278.82|284.21|278.81|3
1643607550000|2022-01-31 05:39:10|284.22|278.82|284.33|278.93|284.33|278.93|284.22|278.82|10
1643607560000|2022-01-31 05:39:20|284.32|278.92|284.31|278.91|284.33|278.93|284.29|278.89|7
1643607570000|2022-01-31 05:39:30|284.32|278.92|284.29|278.89|284.32|278.92|284.28|278.88|4
1643607580000|2022-01-31 05:39:40|284.31|278.91|284.48|279.08|284.5|279.1|284.29|278.89|13
1643607590000|2022-01-31 05:39:50|284.47|279.07|284.58|279.18|284.68|279.28|284.47|279.07|19
1643607600000|2022-01-31 05:40:00|284.59|279.19|284.58|279.18|284.6|279.2|284.53|279.13|14
1643607610000|2022-01-31 05:40:10|284.6|279.2|284.6|279.2|284.69|279.29|284.55|279.15|17
1643607620000|2022-01-31 05:40:20|284.61|279.21|284.63|279.23|284.73|279.33|284.56|279.16|16
1643607630000|2022-01-31 05:40:30|284.58|279.18|284.67|279.27|284.71|279.31|284.58|279.18|19
1643607640000|2022-01-31 05:40:40|284.68|279.28|284.68|279.28|284.72|279.32|284.64|279.24|19
1643607650000|2022-01-31 05:40:50|284.66|279.26|284.66|279.26|284.68|279.28|284.65|279.25|9
1643607660000|2022-01-31 05:41:00|284.64|279.24|284.65|279.25|284.65|279.25|284.62|279.22|6
1643607670000|2022-01-31 05:41:10|284.64|279.24|284.58|279.18|284.65|279.25|284.58|279.18|8
1643607680000|2022-01-31 05:41:20|284.59|279.19|284.59|279.19|284.6|279.2|284.58|279.18|7
1643607690000|2022-01-31 05:41:30|284.58|279.18|284.5|279.1|284.58|279.18|284.49|279.09|10
1643607700000|2022-01-31 05:41:40|284.51|279.11|284.49|279.09|284.51|279.11|284.48|279.08|10
1643607710000|2022-01-31 05:41:50|284.46|279.06|284.45|279.05|284.49|279.09|284.42|279.02|18
1643607720000|2022-01-31 05:42:00|284.37|278.97|284.38|278.98|284.41|279.01|284.37|278.97|7
1643607730000|2022-01-31 05:42:10|284.39|278.99|284.37|278.97|284.39|278.99|284.36|278.96|7
1643607740000|2022-01-31 05:42:20|284.36|278.96|284.36|278.96|284.37|278.97|284.36|278.96|5
1643607750000|2022-01-31 05:42:30|284.37|278.97|284.37|278.97|284.37|278.97|284.37|278.97|1
1643607760000|2022-01-31 05:42:40|284.4|279|284.56|279.16|284.56|279.16|284.4|279|19
1643607770000|2022-01-31 05:42:50|284.48|279.08|284.37|278.97|284.58|279.18|284.33|278.93|21
1643607780000|2022-01-31 05:43:00|284.41|279.01|284.41|279.01|284.43|279.03|284.37|278.97|18
1643607790000|2022-01-31 05:43:10|284.4|279|284.47|279.07|284.48|279.08|284.39|278.99|25
1643607800000|2022-01-31 05:43:20|284.46|279.06|284.46|279.06|284.47|279.07|284.43|279.03|13
1643607810000|2022-01-31 05:43:30|284.48|279.08|284.49|279.09|284.49|279.09|284.41|279.01|13
1643607820000|2022-01-31 05:43:40|284.48|279.08|284.44|279.04|284.49|279.09|284.42|279.02|12
1643607830000|2022-01-31 05:43:50|284.43|279.03|284.51|279.11|284.51|279.11|284.42|279.02|20
1643607840000|2022-01-31 05:44:00|284.45|279.05|284.57|279.17|284.57|279.17|284.41|279.01|22
1643607850000|2022-01-31 05:44:10|284.5|279.1|284.52|279.12|284.55|279.15|284.49|279.09|9
1643607860000|2022-01-31 05:44:20|284.55|279.15|284.51|279.11|284.55|279.15|284.48|279.08|10
1643607870000|2022-01-31 05:44:30|284.46|279.06|284.47|279.07|284.51|279.11|284.43|279.03|15
1643607880000|2022-01-31 05:44:40|284.46|279.06|284.5|279.1|284.51|279.11|284.45|279.05|10
1643607890000|2022-01-31 05:44:50|284.51|279.11|284.51|279.11|284.51|279.11|284.51|279.11|1
1643607900000|2022-01-31 05:45:00|284.48|279.08|284.46|279.06|284.48|279.08|284.46|279.06|9
1643607910000|2022-01-31 05:45:10|284.45|279.05|284.4|279|284.47|279.07|284.4|279|23
1643607920000|2022-01-31 05:45:20|284.41|279.01|284.39|278.99|284.41|279.01|284.38|278.98|8
1643607930000|2022-01-31 05:45:30|284.38|278.98|284.56|279.16|284.56|279.16|284.37|278.97|15
1643607940000|2022-01-31 05:45:40|284.5|279.1|284.57|279.17|284.58|279.18|284.5|279.1|12
1643607950000|2022-01-31 05:45:50|284.56|279.16|284.53|279.13|284.63|279.23|284.53|279.13|14
1643607960000|2022-01-31 05:46:00|284.55|279.15|284.6|279.2|284.67|279.27|284.55|279.15|9
1643607970000|2022-01-31 05:46:10|284.71|279.31|284.69|279.29|284.71|279.31|284.61|279.21|7
1643607980000|2022-01-31 05:46:20|284.62|279.22|284.59|279.19|284.64|279.24|284.59|279.19|17
1643607990000|2022-01-31 05:46:30|284.62|279.22|284.6|279.2|284.62|279.22|284.59|279.19|11
1643608000000|2022-01-31 05:46:40|284.62|279.22|284.63|279.23|284.64|279.24|284.6|279.2|5
1643608010000|2022-01-31 05:46:50|284.59|279.19|284.66|279.26|284.67|279.27|284.54|279.14|25
1643608020000|2022-01-31 05:47:00|284.58|279.18|284.52|279.12|284.58|279.18|284.51|279.11|4
1643608030000|2022-01-31 05:47:10|284.54|279.14|284.5|279.1|284.55|279.15|284.5|279.1|6
1643608040000|2022-01-31 05:47:20|284.49|279.09|284.49|279.09|284.49|279.09|284.48|279.08|7
1643608050000|2022-01-31 05:47:30|284.45|279.05|284.5|279.1|284.51|279.11|284.45|279.05|8
1643608060000|2022-01-31 05:47:40|284.49|279.09|284.5|279.1|284.51|279.11|284.47|279.07|18
1643608070000|2022-01-31 05:47:50|284.49|279.09|284.48|279.08|284.5|279.1|284.47|279.07|14
1643608080000|2022-01-31 05:48:00|284.47|279.07|284.48|279.08|284.49|279.09|284.47|279.07|8
1643608090000|2022-01-31 05:48:10|284.46|279.06|284.45|279.05|284.47|279.07|284.45|279.05|11
1643608100000|2022-01-31 05:48:20|284.46|279.06|284.48|279.08|284.5|279.1|284.46|279.06|9
1643608110000|2022-01-31 05:48:30|284.46|279.06|284.46|279.06|284.46|279.06|284.46|279.06|1
1643608120000|2022-01-31 05:48:40|284.48|279.08|284.46|279.06|284.48|279.08|284.46|279.06|2
1643608130000|2022-01-31 05:48:50|284.48|279.08|284.47|279.07|284.49|279.09|284.46|279.06|11
1643608140000|2022-01-31 05:49:00|284.49|279.09|284.47|279.07|284.49|279.09|284.47|279.07|4
1643608150000|2022-01-31 05:49:10|284.49|279.09|284.48|279.08|284.49|279.09|284.47|279.07|3
1643608160000|2022-01-31 05:49:20|284.47|279.07|284.47|279.07|284.48|279.08|284.45|279.05|6
1643608170000|2022-01-31 05:49:30|284.45|279.05|284.48|279.08|284.48|279.08|284.45|279.05|9
1643608180000|2022-01-31 05:49:40|284.47|279.07|284.46|279.06|284.47|279.07|284.45|279.05|3
1643608190000|2022-01-31 05:49:50|284.45|279.05|284.56|279.16|284.57|279.17|284.45|279.05|17
1643608200000|2022-01-31 05:50:00|284.57|279.17|284.54|279.14|284.57|279.17|284.53|279.13|9
1643608210000|2022-01-31 05:50:10|284.51|279.11|284.52|279.12|284.53|279.13|284.51|279.11|8
1643608220000|2022-01-31 05:50:20|284.53|279.13|284.52|279.12|284.53|279.13|284.52|279.12|2
1643608230000|2022-01-31 05:50:30|284.51|279.11|284.51|279.11|284.54|279.14|284.5|279.1|8
1643608240000|2022-01-31 05:50:40|284.49|279.09|284.53|279.13|284.54|279.14|284.47|279.07|10
1643608250000|2022-01-31 05:50:50|284.49|279.09|284.5|279.1|284.51|279.11|284.47|279.07|9
1643608260000|2022-01-31 05:51:00|284.51|279.11|284.54|279.14|284.54|279.14|284.5|279.1|5
1643608270000|2022-01-31 05:51:10|284.53|279.13|284.53|279.13|284.54|279.14|284.51|279.11|11
1643608280000|2022-01-31 05:51:20|284.54|279.14|284.49|279.09|284.55|279.15|284.47|279.07|11
1643608290000|2022-01-31 05:51:30|284.5|279.1|284.49|279.09|284.5|279.1|284.47|279.07|6
1643608300000|2022-01-31 05:51:40|284.46|279.06|284.49|279.09|284.5|279.1|284.46|279.06|10
1643608310000|2022-01-31 05:51:50|284.5|279.1|284.58|279.18|284.58|279.18|284.46|279.06|18
1643608320000|2022-01-31 05:52:00|284.56|279.16|284.53|279.13|284.58|279.18|284.51|279.11|12
1643608330000|2022-01-31 05:52:10|284.52|279.12|284.52|279.12|284.53|279.13|284.51|279.11|4
1643608340000|2022-01-31 05:52:20|284.51|279.11|284.52|279.12|284.52|279.12|284.51|279.11|2
1643608350000|2022-01-31 05:52:30|284.51|279.11|284.48|279.08|284.51|279.11|284.47|279.07|8
1643608360000|2022-01-31 05:52:40|284.5|279.1|284.49|279.09|284.55|279.15|284.45|279.05|9
1643608370000|2022-01-31 05:52:50|284.5|279.1|284.54|279.14|284.55|279.15|284.49|279.09|15
1643608380000|2022-01-31 05:53:00|284.51|279.11|284.51|279.11|284.51|279.11|284.51|279.11|1
1643608390000|2022-01-31 05:53:10|284.52|279.12|284.52|279.12|284.52|279.12|284.51|279.11|7
1643608400000|2022-01-31 05:53:20|284.5|279.1|284.47|279.07|284.5|279.1|284.45|279.05|9
1643608410000|2022-01-31 05:53:30|284.46|279.06|284.47|279.07|284.47|279.07|284.46|279.06|4
1643608420000|2022-01-31 05:53:40|284.48|279.08|284.45|279.05|284.48|279.08|284.45|279.05|3
1643608430000|2022-01-31 05:53:50|284.49|279.09|284.48|279.08|284.5|279.1|284.48|279.08|6
1643608440000|2022-01-31 05:54:00|284.49|279.09|284.49|279.09|284.5|279.1|284.48|279.08|13
1643608450000|2022-01-31 05:54:10|284.48|279.08|284.49|279.09|284.51|279.11|284.48|279.08|4
1643608460000|2022-01-31 05:54:20|284.51|279.11|284.49|279.09|284.51|279.11|284.47|279.07|7
1643608470000|2022-01-31 05:54:30|284.48|279.08|284.52|279.12|284.53|279.13|284.47|279.07|15
1643608480000|2022-01-31 05:54:40|284.53|279.13|284.5|279.1|284.54|279.14|284.5|279.1|10
1643608490000|2022-01-31 05:54:50|284.52|279.12|284.58|279.18|284.58|279.18|284.5|279.1|13
1643608500000|2022-01-31 05:55:00|284.6|279.2|284.56|279.16|284.6|279.2|284.54|279.14|13
1643608510000|2022-01-31 05:55:10|284.55|279.15|284.55|279.15|284.55|279.15|284.54|279.14|5
1643608520000|2022-01-31 05:55:20|284.56|279.16|284.54|279.14|284.56|279.16|284.54|279.14|3
1643608530000|2022-01-31 05:55:30|284.56|279.16|284.55|279.15|284.56|279.16|284.54|279.14|8
1643608540000|2022-01-31 05:55:40|284.54|279.14|284.53|279.13|284.54|279.14|284.52|279.12|6
1643608550000|2022-01-31 05:55:50|284.54|279.14|284.54|279.14|284.54|279.14|284.53|279.13|5
1643608560000|2022-01-31 05:56:00|284.53|279.13|284.55|279.15|284.57|279.17|284.53|279.13|8
1643608570000|2022-01-31 05:56:10|284.54|279.14|284.51|279.11|284.54|279.14|284.51|279.11|3
1643608580000|2022-01-31 05:56:20|284.52|279.12|284.47|279.07|284.52|279.12|284.47|279.07|14
1643608590000|2022-01-31 05:56:30|284.46|279.06|284.47|279.07|284.48|279.08|284.45|279.05|6
1643608600000|2022-01-31 05:56:40|284.48|279.08|284.43|279.03|284.48|279.08|284.43|279.03|8
1643608610000|2022-01-31 05:56:50|284.42|279.02|284.42|279.02|284.42|279.02|284.41|279.01|3
1643608620000|2022-01-31 05:57:00|284.43|279.03|284.45|279.05|284.5|279.1|284.43|279.03|10
1643608630000|2022-01-31 05:57:10|284.46|279.06|284.43|279.03|284.46|279.06|284.43|279.03|13
1643608640000|2022-01-31 05:57:20|284.44|279.04|284.42|279.02|284.47|279.07|284.42|279.02|9
1643608650000|2022-01-31 05:57:30|284.44|279.04|284.42|279.02|284.44|279.04|284.42|279.02|5
1643608660000|2022-01-31 05:57:40|284.44|279.04|284.41|279.01|284.44|279.04|284.41|279.01|3
1643608670000|2022-01-31 05:57:50|284.42|279.02|284.34|278.94|284.42|279.02|284.34|278.94|12
1643608680000|2022-01-31 05:58:00|284.35|278.95|284.45|279.05|284.46|279.06|284.34|278.94|15
1643608690000|2022-01-31 05:58:10|284.41|279.01|284.37|278.97|284.41|279.01|284.34|278.94|13
1643608700000|2022-01-31 05:58:20|284.36|278.96|284.37|278.97|284.38|278.98|284.34|278.94|12
1643608710000|2022-01-31 05:58:30|284.38|278.98|284.37|278.97|284.38|278.98|284.37|278.97|2
1643608720000|2022-01-31 05:58:40|284.39|278.99|284.38|278.98|284.39|278.99|284.35|278.95|5
1643608740000|2022-01-31 05:59:00|284.39|278.99|284.38|278.98|284.39|278.99|284.38|278.98|2
1643608750000|2022-01-31 05:59:10|284.37|278.97|284.33|278.93|284.37|278.97|284.33|278.93|7
1643608760000|2022-01-31 05:59:20|284.3|278.9|284.27|278.87|284.31|278.91|284.27|278.87|6
1643608770000|2022-01-31 05:59:30|284.33|278.93|284.28|278.88|284.33|278.93|284.27|278.87|5
1643608780000|2022-01-31 05:59:40|284.27|278.87|284.31|278.91|284.32|278.92|284.27|278.87|11
1643608790000|2022-01-31 05:59:50|284.3|278.9|284.3|278.9|284.31|278.91|284.3|278.9|5
1643608800000|2022-01-31 06:00:00|284.31|278.91|284.29|278.89|284.31|278.91|284.25|278.85|12
1643608810000|2022-01-31 06:00:10|284.3|278.9|284.29|278.89|284.3|278.9|284.26|278.86|8
1643608820000|2022-01-31 06:00:20|284.28|278.88|284.27|278.87|284.31|278.91|284.21|278.81|14
1643608830000|2022-01-31 06:00:30|284.28|278.88|284.24|278.84|284.28|278.88|284.24|278.84|5
1643608840000|2022-01-31 06:00:40|284.25|278.85|284.15|278.75|284.3|278.9|284.15|278.75|17
1643608850000|2022-01-31 06:00:50|284.14|278.74|284.11|278.71|284.16|278.76|284.1|278.7|19
1643608860000|2022-01-31 06:01:00|284.13|278.73|284.11|278.71|284.13|278.73|284.05|278.65|25
1643608870000|2022-01-31 06:01:10|284.1|278.7|284.22|278.82|284.25|278.85|284.09|278.69|20
1643608880000|2022-01-31 06:01:20|284.2|278.8|284.21|278.81|284.27|278.87|284.19|278.79|9
1643608890000|2022-01-31 06:01:30|284.2|278.8|284.14|278.74|284.26|278.86|284.13|278.73|15
1643608900000|2022-01-31 06:01:40|284.15|278.75|284.13|278.73|284.15|278.75|284.12|278.72|5
1643608910000|2022-01-31 06:01:50|284.17|278.77|284.2|278.8|284.2|278.8|284.16|278.76|5
1643608920000|2022-01-31 06:02:00|284.21|278.81|284.33|278.93|284.35|278.95|284.21|278.81|17
1643608930000|2022-01-31 06:02:10|284.34|278.94|284.32|278.92|284.4|279|284.3|278.9|14
1643608940000|2022-01-31 06:02:20|284.34|278.94|284.34|278.94|284.35|278.95|284.31|278.91|8
1643608950000|2022-01-31 06:02:30|284.48|279.08|284.57|279.17|284.65|279.25|284.48|279.08|19
1643608960000|2022-01-31 06:02:40|284.58|279.18|284.56|279.16|284.61|279.21|284.56|279.16|21
1643608970000|2022-01-31 06:02:50|284.57|279.17|284.56|279.16|284.58|279.18|284.56|279.16|9
1643608980000|2022-01-31 06:03:00|284.57|279.17|284.58|279.18|284.59|279.19|284.56|279.16|8
1643608990000|2022-01-31 06:03:10|284.57|279.17|284.57|279.17|284.58|279.18|284.56|279.16|8
1643609000000|2022-01-31 06:03:20|284.58|279.18|284.57|279.17|284.61|279.21|284.56|279.16|14
1643609010000|2022-01-31 06:03:30|284.58|279.18|284.57|279.17|284.58|279.18|284.57|279.17|2
1643609020000|2022-01-31 06:03:40|284.58|279.18|284.56|279.16|284.58|279.18|284.56|279.16|2
1643609030000|2022-01-31 06:03:50|284.57|279.17|284.58|279.18|284.58|279.18|284.56|279.16|11
1643609040000|2022-01-31 06:04:00|284.56|279.16|284.56|279.16|284.56|279.16|284.55|279.15|5
1643609050000|2022-01-31 06:04:10|284.57|279.17|284.57|279.17|284.57|279.17|284.56|279.16|7
1643609060000|2022-01-31 06:04:20|284.58|279.18|284.57|279.17|284.58|279.18|284.56|279.16|4
1643609070000|2022-01-31 06:04:30|284.58|279.18|284.51|279.11|284.58|279.18|284.5|279.1|12
1643609080000|2022-01-31 06:04:40|284.52|279.12|284.4|279|284.52|279.12|284.4|279|18
1643609090000|2022-01-31 06:04:50|284.39|278.99|284.37|278.97|284.4|279|284.36|278.96|4
1643609100000|2022-01-31 06:05:00|284.36|278.96|284.25|278.85|284.36|278.96|284.25|278.85|11
1643609110000|2022-01-31 06:05:10|284.24|278.84|284.23|278.83|284.24|278.84|284.19|278.79|11
1643609120000|2022-01-31 06:05:20|284.22|278.82|284.21|278.81|284.23|278.83|284.21|278.81|6
1643609130000|2022-01-31 06:05:30|284.2|278.8|284.12|278.72|284.2|278.8|284.1|278.7|15
1643609140000|2022-01-31 06:05:40|284.11|278.71|284.11|278.71|284.12|278.72|284.09|278.69|8
1643609150000|2022-01-31 06:05:50|284.1|278.7|284.13|278.73|284.13|278.73|284.09|278.69|6
1643609160000|2022-01-31 06:06:00|284.11|278.71|284.11|278.71|284.12|278.72|284.11|278.71|11
1643609170000|2022-01-31 06:06:10|284.09|278.69|284.13|278.73|284.13|278.73|284.09|278.69|9
1643609180000|2022-01-31 06:06:20|284.12|278.72|284.12|278.72|284.13|278.73|284.11|278.71|5
1643609190000|2022-01-31 06:06:30|284.13|278.73|284.13|278.73|284.14|278.74|284.11|278.71|9
1643609200000|2022-01-31 06:06:40|284.14|278.74|284.13|278.73|284.14|278.74|284.13|278.73|2
1643609210000|2022-01-31 06:06:50|284.12|278.72|284.13|278.73|284.13|278.73|284.12|278.72|6
1643609220000|2022-01-31 06:07:00|284.16|278.76|284.2|278.8|284.2|278.8|284.15|278.75|8
1643609230000|2022-01-31 06:07:10|284.18|278.78|284.26|278.86|284.27|278.87|284.18|278.78|9
1643609240000|2022-01-31 06:07:20|284.27|278.87|284.29|278.89|284.29|278.89|284.27|278.87|3
1643609250000|2022-01-31 06:07:30|284.3|278.9|284.34|278.94|284.34|278.94|284.3|278.9|6
1643609260000|2022-01-31 06:07:40|284.35|278.95|284.41|279.01|284.41|279.01|284.33|278.93|13
1643609270000|2022-01-31 06:07:50|284.4|279|284.48|279.08|284.54|279.14|284.39|278.99|26
1643609280000|2022-01-31 06:08:00|284.49|279.09|284.51|279.11|284.53|279.13|284.49|279.09|19
1643609290000|2022-01-31 06:08:10|284.5|279.1|284.5|279.1|284.52|279.12|284.49|279.09|16
1643609300000|2022-01-31 06:08:20|284.49|279.09|284.47|279.07|284.52|279.12|284.47|279.07|12
1643609310000|2022-01-31 06:08:30|284.48|279.08|284.48|279.08|284.49|279.09|284.47|279.07|5
1643609320000|2022-01-31 06:08:40|284.47|279.07|284.41|279.01|284.48|279.08|284.39|278.99|9
1643609330000|2022-01-31 06:08:50|284.44|279.04|284.42|279.02|284.44|279.04|284.39|278.99|11
1643609340000|2022-01-31 06:09:00|284.43|279.03|284.39|278.99|284.43|279.03|284.38|278.98|14
1643609350000|2022-01-31 06:09:10|284.4|279|284.38|278.98|284.41|279.01|284.38|278.98|6
1643609370000|2022-01-31 06:09:30|284.4|279|284.4|279|284.4|279|284.39|278.99|3
1643609380000|2022-01-31 06:09:40|284.39|278.99|284.4|279|284.41|279.01|284.39|278.99|6
1643609390000|2022-01-31 06:09:50|284.39|278.99|284.4|279|284.4|279|284.39|278.99|4
1643609400000|2022-01-31 06:10:00|284.39|278.99|284.5|279.1|284.5|279.1|284.39|278.99|7
1643609410000|2022-01-31 06:10:10|284.51|279.11|284.49|279.09|284.51|279.11|284.49|279.09|5
1643609420000|2022-01-31 06:10:20|284.47|279.07|284.39|278.99|284.48|279.08|284.38|278.98|11
1643609430000|2022-01-31 06:10:30|284.38|278.98|284.39|278.99|284.39|278.99|284.38|278.98|4
1643609440000|2022-01-31 06:10:40|284.38|278.98|284.38|278.98|284.39|278.99|284.37|278.97|7
1643609450000|2022-01-31 06:10:50|284.37|278.97|284.37|278.97|284.39|278.99|284.36|278.96|8
1643609460000|2022-01-31 06:11:00|284.38|278.98|284.39|278.99|284.41|279.01|284.38|278.98|7
1643609470000|2022-01-31 06:11:10|284.38|278.98|284.37|278.97|284.39|278.99|284.37|278.97|4
1643609480000|2022-01-31 06:11:20|284.38|278.98|284.39|278.99|284.39|278.99|284.38|278.98|2
1643609490000|2022-01-31 06:11:30|284.38|278.98|284.37|278.97|284.38|278.98|284.36|278.96|8
1643609500000|2022-01-31 06:11:40|284.38|278.98|284.36|278.96|284.38|278.98|284.36|278.96|3
1643609510000|2022-01-31 06:11:50|284.35|278.95|284.35|278.95|284.39|278.99|284.33|278.93|11
1643609520000|2022-01-31 06:12:00|284.36|278.96|284.38|278.98|284.38|278.98|284.35|278.95|8
1643609530000|2022-01-31 06:12:10|284.36|278.96|284.26|278.86|284.36|278.96|284.25|278.85|14
1643609540000|2022-01-31 06:12:20|284.22|278.82|284.23|278.83|284.24|278.84|284.22|278.82|10
1643609550000|2022-01-31 06:12:30|284.24|278.84|284.21|278.81|284.24|278.84|284.16|278.76|7
1643609560000|2022-01-31 06:12:40|284.16|278.76|284.19|278.79|284.2|278.8|284.16|278.76|5
1643609570000|2022-01-31 06:12:50|284.21|278.81|284.14|278.74|284.21|278.81|284.14|278.74|15
1643609580000|2022-01-31 06:13:00|284.16|278.76|284.15|278.75|284.2|278.8|284.11|278.71|22
1643609590000|2022-01-31 06:13:10|284.13|278.73|284.2|278.8|284.22|278.82|284.13|278.73|22
1643609600000|2022-01-31 06:13:20|284.23|278.83|284.2|278.8|284.23|278.83|284.19|278.79|8
1643609610000|2022-01-31 06:13:30|284.14|278.74|284.21|278.81|284.22|278.82|284.14|278.74|12
1643609620000|2022-01-31 06:13:40|284.24|278.84|284.25|278.85|284.25|278.85|284.2|278.8|9
1643609630000|2022-01-31 06:13:50|284.23|278.83|284.34|278.94|284.39|278.99|284.23|278.83|9
1643609640000|2022-01-31 06:14:00|284.35|278.95|284.26|278.86|284.4|279|284.26|278.86|11
1643609650000|2022-01-31 06:14:10|284.27|278.87|284.28|278.88|284.32|278.92|284.23|278.83|16
1643609660000|2022-01-31 06:14:20|284.24|278.84|284.24|278.84|284.26|278.86|284.23|278.83|15
1643609670000|2022-01-31 06:14:30|284.25|278.85|284.24|278.84|284.25|278.85|284.23|278.83|8
1643609680000|2022-01-31 06:14:40|284.25|278.85|284.26|278.86|284.26|278.86|284.25|278.85|4
1643609690000|2022-01-31 06:14:50|284.25|278.85|284.26|278.86|284.26|278.86|284.25|278.85|4
1643609700000|2022-01-31 06:15:00|284.25|278.85|284.22|278.82|284.25|278.85|284.2|278.8|12
1643609710000|2022-01-31 06:15:10|284.21|278.81|284.15|278.75|284.22|278.82|284.14|278.74|13
1643609720000|2022-01-31 06:15:20|284.16|278.76|284.08|278.68|284.16|278.76|284.08|278.68|11
1643609730000|2022-01-31 06:15:30|284.09|278.69|284.26|278.86|284.29|278.89|284.03|278.63|26
1643609740000|2022-01-31 06:15:40|284.25|278.85|284.24|278.84|284.26|278.86|284.21|278.81|17
1643609750000|2022-01-31 06:15:50|284.23|278.83|284.23|278.83|284.26|278.86|284.22|278.82|12
1643609760000|2022-01-31 06:16:00|284.24|278.84|284.22|278.82|284.26|278.86|284.22|278.82|8
1643609770000|2022-01-31 06:16:10|284.24|278.84|284.21|278.81|284.25|278.85|284.21|278.81|7
1643609780000|2022-01-31 06:16:20|284.22|278.82|284.22|278.82|284.24|278.84|284.22|278.82|7
1643609790000|2022-01-31 06:16:30|284.23|278.83|284.23|278.83|284.23|278.83|284.22|278.82|9
1643609800000|2022-01-31 06:16:40|284.24|278.84|284.26|278.86|284.27|278.87|284.22|278.82|15
1643609810000|2022-01-31 06:16:50|284.25|278.85|284.28|278.88|284.31|278.91|284.25|278.85|10
1643609820000|2022-01-31 06:17:00|284.3|278.9|284.3|278.9|284.3|278.9|284.3|278.9|1
1643609830000|2022-01-31 06:17:10|284.29|278.89|284.39|278.99|284.4|279|284.29|278.89|15
1643609840000|2022-01-31 06:17:20|284.38|278.98|284.4|279|284.43|279.03|284.38|278.98|10
1643609850000|2022-01-31 06:17:30|284.45|279.05|284.3|278.9|284.45|279.05|284.3|278.9|22
1643609860000|2022-01-31 06:17:40|284.31|278.91|284.32|278.92|284.33|278.93|284.3|278.9|7
1643609870000|2022-01-31 06:17:50|284.33|278.93|284.32|278.92|284.34|278.94|284.32|278.92|4
1643609880000|2022-01-31 06:18:00|284.31|278.91|284.37|278.97|284.38|278.98|284.31|278.91|8
1643609890000|2022-01-31 06:18:10|284.38|278.98|284.36|278.96|284.38|278.98|284.36|278.96|4
1643609900000|2022-01-31 06:18:20|284.34|278.94|284.39|278.99|284.39|278.99|284.34|278.94|19
1643609910000|2022-01-31 06:18:30|284.38|278.98|284.38|278.98|284.39|278.99|284.37|278.97|6
1643609920000|2022-01-31 06:18:40|284.37|278.97|284.38|278.98|284.4|279|284.37|278.97|8
1643609930000|2022-01-31 06:18:50|284.39|278.99|284.38|278.98|284.39|278.99|284.35|278.95|12
1643609940000|2022-01-31 06:19:00|284.36|278.96|284.34|278.94|284.36|278.96|284.34|278.94|7
1643609950000|2022-01-31 06:19:10|284.35|278.95|284.4|279|284.41|279.01|284.35|278.95|10
1643609960000|2022-01-31 06:19:20|284.39|278.99|284.36|278.96|284.42|279.02|284.36|278.96|15
1643609970000|2022-01-31 06:19:30|284.35|278.95|284.35|278.95|284.36|278.96|284.34|278.94|5
1643609980000|2022-01-31 06:19:40|284.34|278.94|284.38|278.98|284.38|278.98|284.34|278.94|5
1643609990000|2022-01-31 06:19:50|284.37|278.97|284.36|278.96|284.39|278.99|284.35|278.95|12
1643610000000|2022-01-31 06:20:00|284.37|278.97|284.35|278.95|284.37|278.97|284.35|278.95|5
1643610010000|2022-01-31 06:20:10|284.36|278.96|284.4|279|284.4|279|284.36|278.96|5
1643610020000|2022-01-31 06:20:20|284.39|278.99|284.38|278.98|284.4|279|284.38|278.98|14
1643610040000|2022-01-31 06:20:40|284.39|278.99|284.41|279.01|284.41|279.01|284.38|278.98|6
1643610050000|2022-01-31 06:20:50|284.4|279|284.49|279.09|284.49|279.09|284.4|279|6
1643610060000|2022-01-31 06:21:00|284.51|279.11|284.48|279.08|284.51|279.11|284.47|279.07|19
1643610070000|2022-01-31 06:21:10|284.47|279.07|284.41|279.01|284.47|279.07|284.41|279.01|8
1643610080000|2022-01-31 06:21:20|284.4|279|284.41|279.01|284.42|279.02|284.4|279|4
1643610090000|2022-01-31 06:21:30|284.4|279|284.41|279.01|284.41|279.01|284.4|279|2
1643610100000|2022-01-31 06:21:40|284.4|279|284.41|279.01|284.41|279.01|284.4|279|4
1643610110000|2022-01-31 06:21:50|284.4|279|284.4|279|284.41|279.01|284.4|279|3
1643610120000|2022-01-31 06:22:00|284.39|278.99|284.41|279.01|284.41|279.01|284.38|278.98|8
1643610130000|2022-01-31 06:22:10|284.4|279|284.4|279|284.41|279.01|284.4|279|3
1643610140000|2022-01-31 06:22:20|284.41|279.01|284.4|279|284.41|279.01|284.4|279|2
1643610150000|2022-01-31 06:22:30|284.41|279.01|284.62|279.22|284.62|279.22|284.41|279.01|11
1643610160000|2022-01-31 06:22:40|284.61|279.21|284.68|279.28|284.7|279.3|284.61|279.21|9
1643610170000|2022-01-31 06:22:50|284.67|279.27|284.67|279.27|284.68|279.28|284.66|279.26|5
1643610180000|2022-01-31 06:23:00|284.68|279.28|284.65|279.25|284.68|279.28|284.63|279.23|6
1643610190000|2022-01-31 06:23:10|284.64|279.24|284.61|279.21|284.66|279.26|284.61|279.21|12
1643610200000|2022-01-31 06:23:20|284.62|279.22|284.68|279.28|284.68|279.28|284.61|279.21|17
1643610220000|2022-01-31 06:23:40|284.67|279.27|284.64|279.24|284.67|279.27|284.61|279.21|9
1643610230000|2022-01-31 06:23:50|284.65|279.25|284.64|279.24|284.65|279.25|284.63|279.23|8
1643610250000|2022-01-31 06:24:10|284.63|279.23|284.65|279.25|284.65|279.25|284.63|279.23|8
1643610260000|2022-01-31 06:24:20|284.64|279.24|284.65|279.25|284.65|279.25|284.64|279.24|4
1643610270000|2022-01-31 06:24:30|284.66|279.26|284.66|279.26|284.66|279.26|284.66|279.26|1
1643610280000|2022-01-31 06:24:40|284.65|279.25|284.66|279.26|284.66|279.26|284.65|279.25|4
1643610290000|2022-01-31 06:24:50|284.65|279.25|284.65|279.25|284.66|279.26|284.65|279.25|3
1643610300000|2022-01-31 06:25:00|284.64|279.24|284.64|279.24|284.64|279.24|284.64|279.24|1
1643610310000|2022-01-31 06:25:10|284.65|279.25|284.64|279.24|284.65|279.25|284.64|279.24|2
1643610320000|2022-01-31 06:25:20|284.58|279.18|284.49|279.09|284.59|279.19|284.49|279.09|12
1643610330000|2022-01-31 06:25:30|284.5|279.1|284.35|278.95|284.5|279.1|284.35|278.95|12
1643610340000|2022-01-31 06:25:40|284.33|278.93|284.32|278.92|284.33|278.93|284.32|278.92|4
1643610350000|2022-01-31 06:25:50|284.33|278.93|284.38|278.98|284.38|278.98|284.32|278.92|4
1643610360000|2022-01-31 06:26:00|284.42|279.02|284.49|279.09|284.5|279.1|284.42|279.02|9
1643610370000|2022-01-31 06:26:10|284.42|279.02|284.46|279.06|284.51|279.11|284.42|279.02|14
1643610380000|2022-01-31 06:26:20|284.47|279.07|284.46|279.06|284.47|279.07|284.46|279.06|8
1643610390000|2022-01-31 06:26:30|284.45|279.05|284.46|279.06|284.46|279.06|284.45|279.05|2
1643610410000|2022-01-31 06:26:50|284.45|279.05|284.48|279.08|284.5|279.1|284.45|279.05|8
1643610420000|2022-01-31 06:27:00|284.45|279.05|284.45|279.05|284.51|279.11|284.45|279.05|7
1643610430000|2022-01-31 06:27:10|284.46|279.06|284.51|279.11|284.51|279.11|284.46|279.06|6
1643610440000|2022-01-31 06:27:20|284.52|279.12|284.56|279.16|284.56|279.16|284.52|279.12|10
1643610450000|2022-01-31 06:27:30|284.54|279.14|284.54|279.14|284.56|279.16|284.5|279.1|10
1643610460000|2022-01-31 06:27:40|284.57|279.17|284.55|279.15|284.62|279.22|284.5|279.1|12
1643610470000|2022-01-31 06:27:50|284.53|279.13|284.54|279.14|284.54|279.14|284.53|279.13|2
1643610480000|2022-01-31 06:28:00|284.53|279.13|284.53|279.13|284.55|279.15|284.53|279.13|5
1643610490000|2022-01-31 06:28:10|284.54|279.14|284.54|279.14|284.54|279.14|284.54|279.14|1
1643610500000|2022-01-31 06:28:20|284.53|279.13|284.53|279.13|284.53|279.13|284.52|279.12|3
1643610510000|2022-01-31 06:28:30|284.52|279.12|284.52|279.12|284.52|279.12|284.51|279.11|7
1643610520000|2022-01-31 06:28:40|284.51|279.11|284.55|279.15|284.55|279.15|284.51|279.11|8
1643610530000|2022-01-31 06:28:50|284.51|279.11|284.54|279.14|284.58|279.18|284.5|279.1|9
1643610540000|2022-01-31 06:29:00|284.53|279.13|284.55|279.15|284.55|279.15|284.52|279.12|5
1643610550000|2022-01-31 06:29:10|284.54|279.14|284.54|279.14|284.54|279.14|284.54|279.14|1
1643610570000|2022-01-31 06:29:30|284.52|279.12|284.53|279.13|284.55|279.15|284.52|279.12|6
1643610580000|2022-01-31 06:29:40|284.54|279.14|284.54|279.14|284.56|279.16|284.53|279.13|10
1643610590000|2022-01-31 06:29:50|284.65|279.25|284.63|279.23|284.65|279.25|284.6|279.2|19
1643610600000|2022-01-31 06:30:00|284.64|279.24|284.65|279.25|284.67|279.27|284.61|279.21|21
1643610610000|2022-01-31 06:30:10|284.64|279.24|284.65|279.25|284.66|279.26|284.6|279.2|11
1643610620000|2022-01-31 06:30:20|284.62|279.22|284.64|279.24|284.66|279.26|284.62|279.22|4
1643610630000|2022-01-31 06:30:30|284.63|279.23|284.58|279.18|284.64|279.24|284.58|279.18|10
1643610640000|2022-01-31 06:30:40|284.62|279.22|284.49|279.09|284.62|279.22|284.47|279.07|20
1643610650000|2022-01-31 06:30:50|284.5|279.1|284.46|279.06|284.5|279.1|284.45|279.05|7
1643610660000|2022-01-31 06:31:00|284.47|279.07|284.34|278.94|284.51|279.11|284.32|278.92|26
1643610670000|2022-01-31 06:31:10|284.32|278.92|284.12|278.72|284.32|278.92|284.12|278.72|29
1643610680000|2022-01-31 06:31:20|284.09|278.69|284.13|278.73|284.17|278.77|284.08|278.68|21
1643610690000|2022-01-31 06:31:30|284.15|278.75|284.17|278.77|284.17|278.77|284.13|278.73|13
1643610700000|2022-01-31 06:31:40|284.18|278.78|284.28|278.88|284.28|278.88|284.17|278.77|9
1643610710000|2022-01-31 06:31:50|284.27|278.87|284.28|278.88|284.29|278.89|284.27|278.87|7
1643610720000|2022-01-31 06:32:00|284.27|278.87|284.28|278.88|284.28|278.88|284.27|278.87|2
1643610730000|2022-01-31 06:32:10|284.26|278.86|284.31|278.91|284.31|278.91|284.26|278.86|4
1643610740000|2022-01-31 06:32:20|284.3|278.9|284.29|278.89|284.3|278.9|284.29|278.89|2
1643610750000|2022-01-31 06:32:30|284.31|278.91|284.2|278.8|284.31|278.91|284.19|278.79|7
1643610760000|2022-01-31 06:32:40|284.21|278.81|284.19|278.79|284.21|278.81|284.18|278.78|9
1643610770000|2022-01-31 06:32:50|284.21|278.81|284.18|278.78|284.21|278.81|284.18|278.78|8
1643610780000|2022-01-31 06:33:00|284.19|278.79|284.15|278.75|284.19|278.79|284.13|278.73|12
1643610790000|2022-01-31 06:33:10|284.14|278.74|284.25|278.85|284.26|278.86|284.13|278.73|22
1643610800000|2022-01-31 06:33:20|284.23|278.83|284.19|278.79|284.24|278.84|284.17|278.77|13
1643610810000|2022-01-31 06:33:30|284.2|278.8|284.21|278.81|284.24|278.84|284.19|278.79|11
1643610820000|2022-01-31 06:33:40|284.22|278.82|284.21|278.81|284.23|278.83|284.19|278.79|12
1643610830000|2022-01-31 06:33:50|284.22|278.82|284.22|278.82|284.23|278.83|284.21|278.81|8
1643610840000|2022-01-31 06:34:00|284.24|278.84|284.2|278.8|284.24|278.84|284.2|278.8|7
1643610850000|2022-01-31 06:34:10|284.21|278.81|284.2|278.8|284.21|278.81|284.19|278.79|5
1643610860000|2022-01-31 06:34:20|284.19|278.79|284.22|278.82|284.23|278.83|284.18|278.78|7
1643610870000|2022-01-31 06:34:30|284.23|278.83|284.21|278.81|284.3|278.9|284.21|278.81|18
1643610880000|2022-01-31 06:34:40|284.18|278.78|284.13|278.73|284.18|278.78|284.13|278.73|6
1643610890000|2022-01-31 06:34:50|284.14|278.74|284.07|278.67|284.15|278.75|284.07|278.67|10
1643610900000|2022-01-31 06:35:00|284.06|278.66|284.07|278.67|284.09|278.69|284.03|278.63|12
1643610910000|2022-01-31 06:35:10|284.04|278.64|284.09|278.69|284.09|278.69|284.04|278.64|10
1643610920000|2022-01-31 06:35:20|284.07|278.67|284.08|278.68|284.08|278.68|284.05|278.65|6
1643610930000|2022-01-31 06:35:30|284.05|278.65|284.08|278.68|284.09|278.69|284.05|278.65|6
1643610940000|2022-01-31 06:35:40|284.05|278.65|284.08|278.68|284.08|278.68|284.05|278.65|2
1643610950000|2022-01-31 06:35:50|284.06|278.66|284.07|278.67|284.08|278.68|284.06|278.66|8
1643610960000|2022-01-31 06:36:00|284.08|278.68|284.04|278.64|284.09|278.69|284.03|278.63|12
1643610970000|2022-01-31 06:36:10|284.03|278.63|284.02|278.62|284.03|278.63|284|278.6|8
1643610980000|2022-01-31 06:36:20|284.03|278.63|284.05|278.65|284.05|278.65|284.03|278.63|3
1643610990000|2022-01-31 06:36:30|284.06|278.66|284.06|278.66|284.06|278.66|284.04|278.64|8
1643611000000|2022-01-31 06:36:40|284.05|278.65|284.07|278.67|284.07|278.67|284.04|278.64|4
1643611010000|2022-01-31 06:36:50|284.05|278.65|283.84|278.44|284.06|278.66|283.66|278.26|27
1643611020000|2022-01-31 06:37:00|283.83|278.43|283.9|278.5|283.92|278.52|283.71|278.31|32
1643611030000|2022-01-31 06:37:10|283.84|278.44|283.86|278.46|283.86|278.46|283.82|278.42|6
1643611040000|2022-01-31 06:37:20|283.83|278.43|283.62|278.22|283.84|278.44|283.62|278.22|21
1643611050000|2022-01-31 06:37:30|283.63|278.23|283.79|278.39|283.79|278.39|283.62|278.22|18
1643611060000|2022-01-31 06:37:40|283.78|278.38|283.76|278.36|283.79|278.39|283.75|278.35|18
1643611070000|2022-01-31 06:37:50|283.77|278.37|283.51|278.11|283.77|278.37|283.51|278.11|23
1643611080000|2022-01-31 06:38:00|283.6|278.2|283.53|278.13|283.6|278.2|283.46|278.06|9
1643611090000|2022-01-31 06:38:10|283.52|278.12|283.6|278.2|283.6|278.2|283.52|278.12|11
1643611100000|2022-01-31 06:38:20|283.52|278.12|283.58|278.18|283.61|278.21|283.52|278.12|9
1643611110000|2022-01-31 06:38:30|283.57|278.17|283.58|278.18|283.58|278.18|283.57|278.17|2
1643611120000|2022-01-31 06:38:40|283.57|278.17|283.55|278.15|283.58|278.18|283.55|278.15|7
1643611130000|2022-01-31 06:38:50|283.57|278.17|283.63|278.23|283.64|278.24|283.51|278.11|22
1643611140000|2022-01-31 06:39:00|283.64|278.24|283.56|278.16|283.67|278.27|283.54|278.14|20
1643611150000|2022-01-31 06:39:10|283.54|278.14|283.5|278.1|283.55|278.15|283.49|278.09|12
1643611160000|2022-01-31 06:39:20|283.51|278.11|283.5|278.1|283.54|278.14|283.5|278.1|12
1643611170000|2022-01-31 06:39:30|283.51|278.11|283.61|278.21|283.62|278.22|283.51|278.11|11
1643611180000|2022-01-31 06:39:40|283.62|278.22|283.61|278.21|283.66|278.26|283.59|278.19|16
1643611190000|2022-01-31 06:39:50|283.6|278.2|283.59|278.19|283.6|278.2|283.59|278.19|2
1643611200000|2022-01-31 06:40:00|283.6|278.2|283.59|278.19|283.6|278.2|283.59|278.19|2
1643611210000|2022-01-31 06:40:10|283.6|278.2|283.63|278.23|283.63|278.23|283.59|278.19|10
1643611220000|2022-01-31 06:40:20|283.62|278.22|283.57|278.17|283.64|278.24|283.52|278.12|18
1643611230000|2022-01-31 06:40:30|283.55|278.15|283.5|278.1|283.56|278.16|283.48|278.08|7
1643611240000|2022-01-31 06:40:40|283.49|278.09|283.4|278|283.49|278.09|283.39|277.99|17
1643611250000|2022-01-31 06:40:50|283.39|277.99|283.41|278.01|283.42|278.02|283.39|277.99|6
1643611260000|2022-01-31 06:41:00|283.4|278|283.36|277.96|283.4|278|283.31|277.91|9
1643611270000|2022-01-31 06:41:10|283.34|277.94|283.4|278|283.47|278.07|283.31|277.91|21
1643611280000|2022-01-31 06:41:20|283.43|278.03|283.57|278.17|283.57|278.17|283.38|277.98|18
1643611290000|2022-01-31 06:41:30|283.58|278.18|283.61|278.21|283.63|278.23|283.54|278.14|17
1643611300000|2022-01-31 06:41:40|283.62|278.22|283.56|278.16|283.62|278.22|283.55|278.15|12
1643611310000|2022-01-31 06:41:50|283.57|278.17|283.58|278.18|283.58|278.18|283.57|278.17|2
1643611320000|2022-01-31 06:42:00|283.57|278.17|283.59|278.19|283.61|278.21|283.57|278.17|9
1643611330000|2022-01-31 06:42:10|283.6|278.2|283.6|278.2|283.6|278.2|283.59|278.19|3
1643611340000|2022-01-31 06:42:20|283.59|278.19|283.53|278.13|283.6|278.2|283.52|278.12|11
1643611350000|2022-01-31 06:42:30|283.52|278.12|283.63|278.23|283.71|278.31|283.52|278.12|18
1643611360000|2022-01-31 06:42:40|283.61|278.21|283.53|278.13|283.64|278.24|283.53|278.13|15
1643611370000|2022-01-31 06:42:50|283.54|278.14|283.56|278.16|283.57|278.17|283.53|278.13|10
1643611380000|2022-01-31 06:43:00|283.57|278.17|283.73|278.33|283.74|278.34|283.57|278.17|13
1643611390000|2022-01-31 06:43:10|283.76|278.36|283.74|278.34|283.76|278.36|283.7|278.3|8
1643611400000|2022-01-31 06:43:20|283.7|278.3|283.72|278.32|283.74|278.34|283.7|278.3|7
1643611410000|2022-01-31 06:43:30|283.71|278.31|283.72|278.32|283.72|278.32|283.71|278.31|2
1643611420000|2022-01-31 06:43:40|283.73|278.33|283.73|278.33|283.73|278.33|283.71|278.31|7
1643611430000|2022-01-31 06:43:50|283.72|278.32|283.72|278.32|283.72|278.32|283.72|278.32|1
1643611440000|2022-01-31 06:44:00|283.73|278.33|283.78|278.38|283.82|278.42|283.71|278.31|15
1643611450000|2022-01-31 06:44:10|283.79|278.39|283.75|278.35|283.83|278.43|283.74|278.34|20
1643611460000|2022-01-31 06:44:20|283.74|278.34|283.74|278.34|283.75|278.35|283.74|278.34|3
1643611470000|2022-01-31 06:44:30|283.75|278.35|283.76|278.36|283.76|278.36|283.75|278.35|2
1643611480000|2022-01-31 06:44:40|283.75|278.35|283.73|278.33|283.76|278.36|283.73|278.33|4
1643611490000|2022-01-31 06:44:50|283.72|278.32|283.71|278.31|283.73|278.33|283.67|278.27|9
1643611500000|2022-01-31 06:45:00|283.67|278.27|283.6|278.2|283.69|278.29|283.6|278.2|10
1643611510000|2022-01-31 06:45:10|283.59|278.19|283.61|278.21|283.63|278.23|283.59|278.19|8
1643611520000|2022-01-31 06:45:20|283.6|278.2|283.61|278.21|283.61|278.21|283.6|278.2|2
1643611530000|2022-01-31 06:45:30|283.6|278.2|283.61|278.21|283.61|278.21|283.6|278.2|2
1643611540000|2022-01-31 06:45:40|283.6|278.2|283.64|278.24|283.64|278.24|283.6|278.2|3
1643611550000|2022-01-31 06:45:50|283.61|278.21|283.61|278.21|283.62|278.22|283.61|278.21|3
1643611560000|2022-01-31 06:46:00|283.6|278.2|283.6|278.2|283.61|278.21|283.59|278.19|5
1643611580000|2022-01-31 06:46:20|283.61|278.21|283.68|278.28|283.71|278.31|283.61|278.21|16
1643611590000|2022-01-31 06:46:30|283.67|278.27|283.61|278.21|283.67|278.27|283.59|278.19|17
1643611600000|2022-01-31 06:46:40|283.6|278.2|283.58|278.18|283.6|278.2|283.58|278.18|5
1643611610000|2022-01-31 06:46:50|283.59|278.19|283.57|278.17|283.59|278.19|283.57|278.17|7
1643611620000|2022-01-31 06:47:00|283.56|278.16|283.58|278.18|283.58|278.18|283.56|278.16|7
1643611640000|2022-01-31 06:47:20|283.59|278.19|283.58|278.18|283.59|278.19|283.58|278.18|2
1643611650000|2022-01-31 06:47:30|283.59|278.19|283.58|278.18|283.59|278.19|283.58|278.18|2
1643611660000|2022-01-31 06:47:40|283.55|278.15|283.54|278.14|283.56|278.16|283.54|278.14|4
1643611680000|2022-01-31 06:48:00|283.58|278.18|283.63|278.23|283.7|278.3|283.54|278.14|16
1643611690000|2022-01-31 06:48:10|283.64|278.24|283.66|278.26|283.66|278.26|283.64|278.24|9
1643611700000|2022-01-31 06:48:20|283.67|278.27|283.75|278.35|283.76|278.36|283.65|278.25|7
1643611710000|2022-01-31 06:48:30|283.76|278.36|283.75|278.35|283.76|278.36|283.68|278.28|12
1643611720000|2022-01-31 06:48:40|283.76|278.36|283.69|278.29|283.76|278.36|283.68|278.28|7
1643611730000|2022-01-31 06:48:50|283.72|278.32|283.7|278.3|283.72|278.32|283.7|278.3|3
1643611740000|2022-01-31 06:49:00|283.73|278.33|283.73|278.33|283.73|278.33|283.73|278.33|1
1643611750000|2022-01-31 06:49:10|283.74|278.34|283.7|278.3|283.74|278.34|283.7|278.3|2
1643611760000|2022-01-31 06:49:20|283.73|278.33|283.69|278.29|283.74|278.34|283.69|278.29|7
1643611770000|2022-01-31 06:49:30|283.68|278.28|283.67|278.27|283.69|278.29|283.66|278.26|9
1643611780000|2022-01-31 06:49:40|283.66|278.26|283.68|278.28|283.69|278.29|283.66|278.26|8
1643611790000|2022-01-31 06:49:50|283.69|278.29|283.59|278.19|283.69|278.29|283.59|278.19|8
1643611800000|2022-01-31 06:50:00|283.6|278.2|283.59|278.19|283.6|278.2|283.59|278.19|2
1643611810000|2022-01-31 06:50:10|283.6|278.2|283.61|278.21|283.62|278.22|283.6|278.2|5
1643611820000|2022-01-31 06:50:20|283.6|278.2|283.61|278.21|283.61|278.21|283.6|278.2|2
1643611830000|2022-01-31 06:50:30|283.6|278.2|283.6|278.2|283.61|278.21|283.6|278.2|3
1643611840000|2022-01-31 06:50:40|283.61|278.21|283.61|278.21|283.62|278.22|283.6|278.2|9
1643611850000|2022-01-31 06:50:50|283.62|278.22|283.65|278.25|283.65|278.25|283.62|278.22|8
1643611860000|2022-01-31 06:51:00|283.64|278.24|283.67|278.27|283.71|278.31|283.64|278.24|9
1643611870000|2022-01-31 06:51:10|283.68|278.28|283.66|278.26|283.7|278.3|283.66|278.26|7
1643611880000|2022-01-31 06:51:20|283.67|278.27|283.69|278.29|283.72|278.32|283.67|278.27|6
1643611890000|2022-01-31 06:51:30|283.7|278.3|283.71|278.31|283.74|278.34|283.7|278.3|6
1643611900000|2022-01-31 06:51:40|283.74|278.34|283.73|278.33|283.74|278.34|283.71|278.31|4
1643611910000|2022-01-31 06:51:50|283.74|278.34|283.7|278.3|283.75|278.35|283.7|278.3|10
1643611920000|2022-01-31 06:52:00|283.71|278.31|283.67|278.27|283.72|278.32|283.67|278.27|15
1643611930000|2022-01-31 06:52:10|283.68|278.28|283.71|278.31|283.72|278.32|283.68|278.28|6
1643611940000|2022-01-31 06:52:20|283.72|278.32|283.72|278.32|283.72|278.32|283.72|278.32|1
1643611950000|2022-01-31 06:52:30|283.71|278.31|283.72|278.32|283.72|278.32|283.71|278.31|2
1643611960000|2022-01-31 06:52:40|283.73|278.33|283.73|278.33|283.73|278.33|283.73|278.33|1
1643611970000|2022-01-31 06:52:50|283.72|278.32|283.7|278.3|283.73|278.33|283.69|278.29|6
1643611980000|2022-01-31 06:53:00|283.72|278.32|283.68|278.28|283.73|278.33|283.67|278.27|13
1643611990000|2022-01-31 06:53:10|283.67|278.27|283.58|278.18|283.68|278.28|283.58|278.18|16
1643612000000|2022-01-31 06:53:20|283.56|278.16|283.49|278.09|283.56|278.16|283.48|278.08|13
1643612010000|2022-01-31 06:53:30|283.5|278.1|283.48|278.08|283.5|278.1|283.47|278.07|11
1643612020000|2022-01-31 06:53:40|283.46|278.06|283.46|278.06|283.46|278.06|283.46|278.06|1
1643612030000|2022-01-31 06:53:50|283.47|278.07|283.47|278.07|283.47|278.07|283.47|278.07|1
1643612040000|2022-01-31 06:54:00|283.46|278.06|283.47|278.07|283.47|278.07|283.46|278.06|4
1643612050000|2022-01-31 06:54:10|283.46|278.06|283.46|278.06|283.47|278.07|283.46|278.06|5
1643612060000|2022-01-31 06:54:20|283.45|278.05|283.49|278.09|283.49|278.09|283.43|278.03|12
1643612070000|2022-01-31 06:54:30|283.44|278.04|283.47|278.07|283.5|278.1|283.44|278.04|9
1643612080000|2022-01-31 06:54:40|283.46|278.06|283.44|278.04|283.5|278.1|283.44|278.04|13
1643612090000|2022-01-31 06:54:50|283.43|278.03|283.44|278.04|283.52|278.12|283.43|278.03|18
1643612100000|2022-01-31 06:55:00|283.41|278.01|283.49|278.09|283.5|278.1|283.41|278.01|7
1643612110000|2022-01-31 06:55:10|283.45|278.05|283.46|278.06|283.5|278.1|283.45|278.05|23
1643612120000|2022-01-31 06:55:20|283.45|278.05|283.45|278.05|283.47|278.07|283.45|278.05|4
1643612130000|2022-01-31 06:55:30|283.44|278.04|283.46|278.06|283.47|278.07|283.44|278.04|4
1643612140000|2022-01-31 06:55:40|283.45|278.05|283.45|278.05|283.46|278.06|283.44|278.04|6
1643612150000|2022-01-31 06:55:50|283.46|278.06|283.45|278.05|283.46|278.06|283.45|278.05|16
1643612160000|2022-01-31 06:56:00|283.47|278.07|283.5|278.1|283.5|278.1|283.45|278.05|10
1643612170000|2022-01-31 06:56:10|283.49|278.09|283.49|278.09|283.5|278.1|283.49|278.09|7
1643612180000|2022-01-31 06:56:20|283.5|278.1|283.44|278.04|283.5|278.1|283.44|278.04|12
1643612190000|2022-01-31 06:56:30|283.46|278.06|283.47|278.07|283.47|278.07|283.46|278.06|8
1643612210000|2022-01-31 06:56:50|283.46|278.06|283.45|278.05|283.46|278.06|283.44|278.04|5
1643612220000|2022-01-31 06:57:00|283.44|278.04|283.45|278.05|283.45|278.05|283.44|278.04|4
1643612230000|2022-01-31 06:57:10|283.49|278.09|283.5|278.1|283.5|278.1|283.49|278.09|2
1643612240000|2022-01-31 06:57:20|283.49|278.09|283.45|278.05|283.49|278.09|283.45|278.05|4
1643612250000|2022-01-31 06:57:30|283.42|278.02|283.47|278.07|283.47|278.07|283.42|278.02|3
1643612260000|2022-01-31 06:57:40|283.42|278.02|283.27|277.87|283.42|278.02|283.26|277.86|23
1643612270000|2022-01-31 06:57:50|283.26|277.86|283.19|277.79|283.27|277.87|283.17|277.77|14
1643612280000|2022-01-31 06:58:00|283.2|277.8|283.26|277.86|283.26|277.86|283.15|277.75|20
1643612290000|2022-01-31 06:58:10|283.25|277.85|283.21|277.81|283.25|277.85|283.2|277.8|11
1643612300000|2022-01-31 06:58:20|283.22|277.82|283.14|277.74|283.23|277.83|283.13|277.73|13
1643612310000|2022-01-31 06:58:30|283.13|277.73|283.17|277.77|283.17|277.77|283.11|277.71|8
1643612320000|2022-01-31 06:58:40|283.15|277.75|283.14|277.74|283.16|277.76|283.14|277.74|10
1643612330000|2022-01-31 06:58:50|283.13|277.73|283.11|277.71|283.14|277.74|283.06|277.66|11
1643612340000|2022-01-31 06:59:00|283.06|277.66|283.19|277.79|283.19|277.79|283.02|277.62|24
1643612350000|2022-01-31 06:59:10|283.17|277.77|283.24|277.84|283.27|277.87|283.16|277.76|17
1643612360000|2022-01-31 06:59:20|283.19|277.79|283.21|277.81|283.27|277.87|283.19|277.79|13
1643612370000|2022-01-31 06:59:30|283.19|277.79|283.19|277.79|283.21|277.81|283.19|277.79|5
1643612380000|2022-01-31 06:59:40|283.21|277.81|283.24|277.84|283.24|277.84|283.17|277.77|10
1643612390000|2022-01-31 06:59:50|283.21|277.81|283.09|277.69|283.23|277.83|283.07|277.67|18
1643612400000|2022-01-31 07:00:00|283.1|277.7|282.84|277.44|283.1|277.7|282.8|277.4|31
1643612410000|2022-01-31 07:00:10|282.8|277.4|282.86|277.46|282.86|277.46|282.79|277.39|19
1643612420000|2022-01-31 07:00:20|282.84|277.44|282.77|277.37|282.89|277.49|282.76|277.36|19
1643612430000|2022-01-31 07:00:30|282.79|277.39|282.77|277.37|282.86|277.46|282.76|277.36|13
1643612440000|2022-01-31 07:00:40|282.83|277.43|282.81|277.41|282.87|277.47|282.77|277.37|12
1643612450000|2022-01-31 07:00:50|282.84|277.44|282.81|277.41|282.86|277.46|282.72|277.32|23
1643612460000|2022-01-31 07:01:00|282.78|277.38|282.93|277.53|282.94|277.54|282.77|277.37|27
1643612470000|2022-01-31 07:01:10|282.94|277.54|282.97|277.57|282.97|277.57|282.93|277.53|8
1643612480000|2022-01-31 07:01:20|282.96|277.56|282.93|277.53|283.01|277.61|282.93|277.53|10
1643612490000|2022-01-31 07:01:30|282.94|277.54|282.95|277.55|282.95|277.55|282.93|277.53|4
1643612500000|2022-01-31 07:01:40|282.94|277.54|282.96|277.56|282.96|277.56|282.94|277.54|3
1643612510000|2022-01-31 07:01:50|282.95|277.55|283.03|277.63|283.03|277.63|282.95|277.55|19
1643612520000|2022-01-31 07:02:00|283.04|277.64|282.98|277.58|283.04|277.64|282.97|277.57|12
1643612530000|2022-01-31 07:02:10|282.99|277.59|282.98|277.58|282.99|277.59|282.97|277.57|8
1643612540000|2022-01-31 07:02:20|282.97|277.57|283.03|277.63|283.04|277.64|282.97|277.57|6
1643612550000|2022-01-31 07:02:30|283.04|277.64|283.06|277.66|283.07|277.67|283.02|277.62|11
1643612560000|2022-01-31 07:02:40|283.07|277.67|283.07|277.67|283.09|277.69|283.05|277.65|6
1643612570000|2022-01-31 07:02:50|283.09|277.69|283.19|277.79|283.2|277.8|283.09|277.69|19
1643612580000|2022-01-31 07:03:00|283.21|277.81|283.19|277.79|283.21|277.81|283.19|277.79|2
1643612590000|2022-01-31 07:03:10|283.21|277.81|283.32|277.92|283.32|277.92|283.19|277.79|12
1643612600000|2022-01-31 07:03:20|283.36|277.96|283.36|277.96|283.36|277.96|283.32|277.92|3
1643612610000|2022-01-31 07:03:30|283.31|277.91|283.27|277.87|283.33|277.93|283.25|277.85|13
1643612620000|2022-01-31 07:03:40|283.26|277.86|283.26|277.86|283.28|277.88|283.25|277.85|9
1643612630000|2022-01-31 07:03:50|283.27|277.87|283.26|277.86|283.27|277.87|283.26|277.86|4
1643612640000|2022-01-31 07:04:00|283.27|277.87|283.39|277.99|283.4|278|283.27|277.87|11
1643612650000|2022-01-31 07:04:10|283.37|277.97|283.31|277.91|283.39|277.99|283.31|277.91|9
1643612660000|2022-01-31 07:04:20|283.32|277.92|283.38|277.98|283.38|277.98|283.31|277.91|9
1643612680000|2022-01-31 07:04:40|283.4|278|283.43|278.03|283.47|278.07|283.39|277.99|10
1643612690000|2022-01-31 07:04:50|283.47|278.07|283.4|278|283.47|278.07|283.37|277.97|13
1643612710000|2022-01-31 07:05:10|283.38|277.98|283.4|278|283.4|278|283.38|277.98|4
1643612720000|2022-01-31 07:05:20|283.39|277.99|283.39|277.99|283.4|278|283.39|277.99|3
1643612730000|2022-01-31 07:05:30|283.4|278|283.37|277.97|283.4|278|283.35|277.95|7
1643612740000|2022-01-31 07:05:40|283.38|277.98|283.38|277.98|283.39|277.99|283.37|277.97|5
1643612750000|2022-01-31 07:05:50|283.39|277.99|283.43|278.03|283.48|278.08|283.38|277.98|12
1643612760000|2022-01-31 07:06:00|283.42|278.02|283.44|278.04|283.44|278.04|283.42|278.02|7
1643612770000|2022-01-31 07:06:10|283.43|278.03|283.37|277.97|283.43|278.03|283.37|277.97|9
1643612780000|2022-01-31 07:06:20|283.38|277.98|283.4|278|283.4|278|283.37|277.97|7
1643612790000|2022-01-31 07:06:30|283.39|277.99|283.33|277.93|283.4|278|283.31|277.91|12
1643612800000|2022-01-31 07:06:40|283.32|277.92|283.26|277.86|283.32|277.92|283.25|277.85|18
1643612810000|2022-01-31 07:06:50|283.27|277.87|283.26|277.86|283.3|277.9|283.24|277.84|11
1643612820000|2022-01-31 07:07:00|283.25|277.85|283.2|277.8|283.25|277.85|283.2|277.8|7
1643612830000|2022-01-31 07:07:10|283.21|277.81|283.21|277.81|283.23|277.83|283.19|277.79|9
1643612840000|2022-01-31 07:07:20|283.23|277.83|283.24|277.84|283.25|277.85|283.21|277.81|10
1643612850000|2022-01-31 07:07:30|283.23|277.83|283.24|277.84|283.25|277.85|283.23|277.83|3
1643612860000|2022-01-31 07:07:40|283.23|277.83|283.09|277.69|283.23|277.83|283.09|277.69|13
1643612870000|2022-01-31 07:07:50|283.1|277.7|283.07|277.67|283.1|277.7|283.07|277.67|4
1643612880000|2022-01-31 07:08:00|283.03|277.63|283.02|277.62|283.03|277.63|283.01|277.61|6
1643612890000|2022-01-31 07:08:10|283.05|277.65|283.02|277.62|283.05|277.65|283.01|277.61|6
1643612900000|2022-01-31 07:08:20|283.01|277.61|283.01|277.61|283.02|277.62|283.01|277.61|5
1643612910000|2022-01-31 07:08:30|283.02|277.62|283.11|277.71|283.11|277.71|283.02|277.62|5
1643612920000|2022-01-31 07:08:40|283.09|277.69|283.09|277.69|283.1|277.7|283.09|277.69|5
1643612930000|2022-01-31 07:08:50|283.11|277.71|283.11|277.71|283.11|277.71|283.1|277.7|3
1643612940000|2022-01-31 07:09:00|283.1|277.7|283.12|277.72|283.12|277.72|283.1|277.7|3
1643612950000|2022-01-31 07:09:10|283.11|277.71|283.1|277.7|283.11|277.71|283.09|277.69|5
1643612960000|2022-01-31 07:09:20|283.12|277.72|283.1|277.7|283.12|277.72|283.1|277.7|5
1643612970000|2022-01-31 07:09:30|283.09|277.69|283.12|277.72|283.15|277.75|283.08|277.68|11
1643612990000|2022-01-31 07:09:50|283.11|277.71|283.17|277.77|283.17|277.77|283.11|277.71|6
1643613010000|2022-01-31 07:10:10|283.16|277.76|283.11|277.71|283.16|277.76|283.11|277.71|14
1643613020000|2022-01-31 07:10:20|283.1|277.7|282.98|277.58|283.1|277.7|282.98|277.58|9
1643613030000|2022-01-31 07:10:30|282.97|277.57|282.95|277.55|282.97|277.57|282.95|277.55|5
1643613040000|2022-01-31 07:10:40|282.96|277.56|283.06|277.66|283.06|277.66|282.96|277.56|10
1643613050000|2022-01-31 07:10:50|283.09|277.69|283.04|277.64|283.09|277.69|283.04|277.64|10
1643613060000|2022-01-31 07:11:00|283.03|277.63|283.02|277.62|283.03|277.63|283.02|277.62|2
1643613080000|2022-01-31 07:11:20|283.03|277.63|283.02|277.62|283.04|277.64|283.02|277.62|5
1643613090000|2022-01-31 07:11:30|283.03|277.63|283.03|277.63|283.05|277.65|283.03|277.63|3
1643613100000|2022-01-31 07:11:40|283.02|277.62|283|277.6|283.03|277.63|282.99|277.59|9
1643613110000|2022-01-31 07:11:50|283.01|277.61|283|277.6|283.01|277.61|282.99|277.59|11
1643613120000|2022-01-31 07:12:00|282.99|277.59|282.97|277.57|283|277.6|282.97|277.57|10
1643613130000|2022-01-31 07:12:10|282.96|277.56|282.98|277.58|282.98|277.58|282.96|277.56|3
1643613140000|2022-01-31 07:12:20|282.99|277.59|283.06|277.66|283.07|277.67|282.99|277.59|10
1643613150000|2022-01-31 07:12:30|283.12|277.72|282.94|277.54|283.12|277.72|282.93|277.53|12
1643613160000|2022-01-31 07:12:40|282.93|277.53|282.9|277.5|282.93|277.53|282.9|277.5|3
1643613170000|2022-01-31 07:12:50|282.89|277.49|282.86|277.46|282.89|277.49|282.86|277.46|7
1643613180000|2022-01-31 07:13:00|282.87|277.47|282.9|277.5|282.93|277.53|282.87|277.47|7
1643613190000|2022-01-31 07:13:10|282.89|277.49|282.86|277.46|282.89|277.49|282.85|277.45|7
1643613200000|2022-01-31 07:13:20|282.92|277.52|282.9|277.5|282.92|277.52|282.89|277.49|5
1643613210000|2022-01-31 07:13:30|282.89|277.49|282.89|277.49|282.9|277.5|282.88|277.48|7
1643613220000|2022-01-31 07:13:40|282.88|277.48|282.84|277.44|282.88|277.48|282.83|277.43|15
1643613230000|2022-01-31 07:13:50|282.87|277.47|282.87|277.47|282.87|277.47|282.86|277.46|5
1643613240000|2022-01-31 07:14:00|282.84|277.44|282.83|277.43|282.87|277.47|282.83|277.43|8
1643613250000|2022-01-31 07:14:10|282.84|277.44|282.78|277.38|282.87|277.47|282.78|277.38|8
1643613260000|2022-01-31 07:14:20|282.77|277.37|282.8|277.4|282.8|277.4|282.77|277.37|8
1643613270000|2022-01-31 07:14:30|282.81|277.41|282.84|277.44|282.84|277.44|282.81|277.41|8
1643613280000|2022-01-31 07:14:40|282.83|277.43|282.83|277.43|282.87|277.47|282.83|277.43|13
1643613290000|2022-01-31 07:14:50|282.82|277.42|282.98|277.58|283.06|277.66|282.81|277.41|16
1643613300000|2022-01-31 07:15:00|283.04|277.64|283.12|277.72|283.15|277.75|283.02|277.62|23
1643613310000|2022-01-31 07:15:10|283.11|277.71|283.11|277.71|283.13|277.73|283.11|277.71|8
1643613320000|2022-01-31 07:15:20|283.12|277.72|283.12|277.72|283.13|277.73|283.12|277.72|3
1643613330000|2022-01-31 07:15:30|283.13|277.73|283.12|277.72|283.13|277.73|283.11|277.71|8
1643613340000|2022-01-31 07:15:40|283.11|277.71|283.13|277.73|283.15|277.75|283.11|277.71|10
1643613350000|2022-01-31 07:15:50|283.14|277.74|283.16|277.76|283.16|277.76|283.12|277.72|17
1643613360000|2022-01-31 07:16:00|283.13|277.73|283.14|277.74|283.15|277.75|283.13|277.73|3
1643613370000|2022-01-31 07:16:10|283.15|277.75|283.3|277.9|283.3|277.9|283.15|277.75|19
1643613380000|2022-01-31 07:16:20|283.29|277.89|283.2|277.8|283.31|277.91|283.2|277.8|10
1643613390000|2022-01-31 07:16:30|283.21|277.81|283.29|277.89|283.32|277.92|283.21|277.81|14
1643613400000|2022-01-31 07:16:40|283.28|277.88|283.31|277.91|283.31|277.91|283.28|277.88|2
1643613410000|2022-01-31 07:16:50|283.3|277.9|283.3|277.9|283.3|277.9|283.3|277.9|1
1643613420000|2022-01-31 07:17:00|283.28|277.88|283.29|277.89|283.31|277.91|283.28|277.88|6
1643613430000|2022-01-31 07:17:10|283.3|277.9|283.3|277.9|283.31|277.91|283.3|277.9|7
1643613440000|2022-01-31 07:17:20|283.33|277.93|283.39|277.99|283.39|277.99|283.31|277.91|7
1643613450000|2022-01-31 07:17:30|283.4|278|283.52|278.12|283.53|278.13|283.4|278|14
1643613460000|2022-01-31 07:17:40|283.53|278.13|283.52|278.12|283.54|278.14|283.52|278.12|6
1643613470000|2022-01-31 07:17:50|283.5|278.1|283.5|278.1|283.51|278.11|283.49|278.09|4
1643613480000|2022-01-31 07:18:00|283.51|278.11|283.51|278.11|283.51|278.11|283.51|278.11|1
1643613490000|2022-01-31 07:18:10|283.52|278.12|283.51|278.11|283.54|278.14|283.5|278.1|12
1643613500000|2022-01-31 07:18:20|283.5|278.1|283.54|278.14|283.55|278.15|283.49|278.09|13
1643613510000|2022-01-31 07:18:30|283.55|278.15|283.61|278.21|283.62|278.22|283.51|278.11|21
1643613520000|2022-01-31 07:18:40|283.6|278.2|283.62|278.22|283.64|278.24|283.56|278.16|15
1643613530000|2022-01-31 07:18:50|283.59|278.19|283.62|278.22|283.67|278.27|283.59|278.19|13
1643613540000|2022-01-31 07:19:00|283.6|278.2|283.63|278.23|283.65|278.25|283.59|278.19|14
1643613550000|2022-01-31 07:19:10|283.64|278.24|283.63|278.23|283.66|278.26|283.61|278.21|11
1643613560000|2022-01-31 07:19:20|283.66|278.26|283.62|278.22|283.66|278.26|283.61|278.21|10
1643613570000|2022-01-31 07:19:30|283.63|278.23|283.63|278.23|283.63|278.23|283.63|278.23|1
1643613580000|2022-01-31 07:19:40|283.64|278.24|283.65|278.25|283.65|278.25|283.64|278.24|2
1643613590000|2022-01-31 07:19:50|283.64|278.24|283.57|278.17|283.64|278.24|283.57|278.17|7
1643613600000|2022-01-31 07:20:00|283.56|278.16|283.59|278.19|283.59|278.19|283.56|278.16|4
1643613610000|2022-01-31 07:20:10|283.61|278.21|283.59|278.19|283.61|278.21|283.55|278.15|5
1643613620000|2022-01-31 07:20:20|283.58|278.18|283.59|278.19|283.6|278.2|283.58|278.18|8
1643613630000|2022-01-31 07:20:30|283.6|278.2|283.59|278.19|283.6|278.2|283.59|278.19|4
1643613640000|2022-01-31 07:20:40|283.6|278.2|283.59|278.19|283.62|278.22|283.59|278.19|6
1643613650000|2022-01-31 07:20:50|283.6|278.2|283.52|278.12|283.6|278.2|283.52|278.12|4
1643613670000|2022-01-31 07:21:10|283.51|278.11|283.48|278.08|283.51|278.11|283.48|278.08|4
1643613690000|2022-01-31 07:21:30|283.47|278.07|283.48|278.08|283.49|278.09|283.47|278.07|3
1643613700000|2022-01-31 07:21:40|283.47|278.07|283.5|278.1|283.5|278.1|283.47|278.07|6
1643613710000|2022-01-31 07:21:50|283.49|278.09|283.37|277.97|283.49|278.09|283.34|277.94|14
1643613720000|2022-01-31 07:22:00|283.35|277.95|283.37|277.97|283.37|277.97|283.34|277.94|5
1643613730000|2022-01-31 07:22:10|283.36|277.96|283.36|277.96|283.36|277.96|283.36|277.96|1
1643613740000|2022-01-31 07:22:20|283.37|277.97|283.38|277.98|283.38|277.98|283.37|277.97|2
1643613750000|2022-01-31 07:22:30|283.36|277.96|283.37|277.97|283.37|277.97|283.36|277.96|2
1643613760000|2022-01-31 07:22:40|283.33|277.93|283.35|277.95|283.38|277.98|283.33|277.93|12
1643613770000|2022-01-31 07:22:50|283.36|277.96|283.36|277.96|283.37|277.97|283.33|277.93|13
1643613780000|2022-01-31 07:23:00|283.37|277.97|283.44|278.04|283.46|278.06|283.36|277.96|10
1643613790000|2022-01-31 07:23:10|283.45|278.05|283.39|277.99|283.46|278.06|283.39|277.99|15
1643613800000|2022-01-31 07:23:20|283.38|277.98|283.35|277.95|283.38|277.98|283.35|277.95|3
1643613810000|2022-01-31 07:23:30|283.36|277.96|283.36|277.96|283.36|277.96|283.36|277.96|1
1643613820000|2022-01-31 07:23:40|283.38|277.98|283.41|278.01|283.43|278.03|283.38|277.98|9
1643613830000|2022-01-31 07:23:50|283.4|278|283.26|277.86|283.4|278|283.26|277.86|9
1643613840000|2022-01-31 07:24:00|283.25|277.85|283.28|277.88|283.29|277.89|283.19|277.79|13
1643613850000|2022-01-31 07:24:10|283.27|277.87|283.29|277.89|283.32|277.92|283.27|277.87|7
1643613860000|2022-01-31 07:24:20|283.27|277.87|283.23|277.83|283.28|277.88|283.22|277.82|8
1643613870000|2022-01-31 07:24:30|283.22|277.82|283.23|277.83|283.24|277.84|283.22|277.82|6
1643613880000|2022-01-31 07:24:40|283.24|277.84|283.23|277.83|283.25|277.85|283.23|277.83|6
1643613890000|2022-01-31 07:24:50|283.22|277.82|283.23|277.83|283.23|277.83|283.22|277.82|4
1643613900000|2022-01-31 07:25:00|283.24|277.84|283.3|277.9|283.3|277.9|283.23|277.83|8
1643613910000|2022-01-31 07:25:10|283.32|277.92|283.28|277.88|283.32|277.92|283.28|277.88|8
1643613920000|2022-01-31 07:25:20|283.29|277.89|283.24|277.84|283.31|277.91|283.21|277.81|16
1643613930000|2022-01-31 07:25:30|283.2|277.8|283.2|277.8|283.2|277.8|283.19|277.79|3
1643613940000|2022-01-31 07:25:40|283.19|277.79|283.17|277.77|283.19|277.79|283.13|277.73|10
1643613950000|2022-01-31 07:25:50|283.16|277.76|283.21|277.81|283.21|277.81|283.16|277.76|8
1643613960000|2022-01-31 07:26:00|283.2|277.8|283.21|277.81|283.21|277.81|283.2|277.8|2
1643613970000|2022-01-31 07:26:10|283.19|277.79|283.15|277.75|283.22|277.82|283.15|277.75|6
1643613980000|2022-01-31 07:26:20|283.16|277.76|283.16|277.76|283.16|277.76|283.15|277.75|3
1643613990000|2022-01-31 07:26:30|283.15|277.75|283.12|277.72|283.15|277.75|283.12|277.72|3
1643614000000|2022-01-31 07:26:40|283.13|277.73|283.09|277.69|283.14|277.74|283.09|277.69|10
1643614010000|2022-01-31 07:26:50|283.08|277.68|283.15|277.75|283.16|277.76|283.05|277.65|9
1643614020000|2022-01-31 07:27:00|283.17|277.77|283.12|277.72|283.17|277.77|283.12|277.72|11
1643614030000|2022-01-31 07:27:10|283.13|277.73|283.14|277.74|283.15|277.75|283.13|277.73|4
1643614040000|2022-01-31 07:27:20|283.13|277.73|283.13|277.73|283.13|277.73|283.13|277.73|1
1643614060000|2022-01-31 07:27:40|283.14|277.74|283.14|277.74|283.14|277.74|283.14|277.74|1
1643614080000|2022-01-31 07:28:00|283.15|277.75|283.15|277.75|283.15|277.75|283.14|277.74|3
1643614090000|2022-01-31 07:28:10|283.14|277.74|283.17|277.77|283.17|277.77|283.14|277.74|3
1643614100000|2022-01-31 07:28:20|283.16|277.76|283.16|277.76|283.19|277.79|283.16|277.76|6
1643614110000|2022-01-31 07:28:30|283.15|277.75|283.16|277.76|283.16|277.76|283.15|277.75|2
1643614120000|2022-01-31 07:28:40|283.15|277.75|283.33|277.93|283.35|277.95|283.14|277.74|20
1643614130000|2022-01-31 07:28:50|283.34|277.94|283.27|277.87|283.35|277.95|283.26|277.86|16
1643614140000|2022-01-31 07:29:00|283.29|277.89|283.28|277.88|283.29|277.89|283.28|277.88|2
1643614150000|2022-01-31 07:29:10|283.26|277.86|283.28|277.88|283.28|277.88|283.26|277.86|2
1643614160000|2022-01-31 07:29:20|283.27|277.87|283.23|277.83|283.28|277.88|283.23|277.83|7
1643614170000|2022-01-31 07:29:30|283.22|277.82|283.21|277.81|283.22|277.82|283.2|277.8|7
1643614180000|2022-01-31 07:29:40|283.22|277.82|283.21|277.81|283.22|277.82|283.21|277.81|4
1643614200000|2022-01-31 07:30:00|283.2|277.8|283.19|277.79|283.22|277.82|283.19|277.79|5
1643614210000|2022-01-31 07:30:10|283.21|277.81|283.13|277.73|283.21|277.81|283.13|277.73|7
1643614220000|2022-01-31 07:30:20|283.12|277.72|283.12|277.72|283.13|277.73|283.1|277.7|8
1643614230000|2022-01-31 07:30:30|283.13|277.73|283.12|277.72|283.14|277.74|283.12|277.72|5
1643614240000|2022-01-31 07:30:40|283.11|277.71|283.13|277.73|283.13|277.73|283.11|277.71|3
1643614250000|2022-01-31 07:30:50|283.12|277.72|283.12|277.72|283.19|277.79|283.12|277.72|11
1643614260000|2022-01-31 07:31:00|283.11|277.71|283.12|277.72|283.14|277.74|283.11|277.71|6
1643614270000|2022-01-31 07:31:10|283.13|277.73|283.22|277.82|283.3|277.9|283.13|277.73|14
1643614280000|2022-01-31 07:31:20|283.21|277.81|283.24|277.84|283.24|277.84|283.21|277.81|6
1643614290000|2022-01-31 07:31:30|283.23|277.83|283.29|277.89|283.3|277.9|283.22|277.82|8
1643614300000|2022-01-31 07:31:40|283.26|277.86|283.28|277.88|283.32|277.92|283.26|277.86|9
1643614310000|2022-01-31 07:31:50|283.29|277.89|283.26|277.86|283.33|277.93|283.26|277.86|7
1643614320000|2022-01-31 07:32:00|283.27|277.87|283.27|277.87|283.28|277.88|283.27|277.87|3
1643614330000|2022-01-31 07:32:10|283.26|277.86|283.23|277.83|283.29|277.89|283.23|277.83|12
1643614340000|2022-01-31 07:32:20|283.24|277.84|283.33|277.93|283.37|277.97|283.22|277.82|14
1643614350000|2022-01-31 07:32:30|283.38|277.98|283.31|277.91|283.4|278|283.31|277.91|14
1643614360000|2022-01-31 07:32:40|283.3|277.9|283.31|277.91|283.31|277.91|283.27|277.87|8
1643614370000|2022-01-31 07:32:50|283.32|277.92|283.32|277.92|283.34|277.94|283.31|277.91|8
1643614380000|2022-01-31 07:33:00|283.33|277.93|283.33|277.93|283.38|277.98|283.32|277.92|18
1643614390000|2022-01-31 07:33:10|283.34|277.94|283.32|277.92|283.37|277.97|283.32|277.92|9
1643614400000|2022-01-31 07:33:20|283.39|277.99|283.4|278|283.42|278.02|283.39|277.99|11
1643614410000|2022-01-31 07:33:30|283.39|277.99|283.4|278|283.41|278.01|283.39|277.99|4
1643614420000|2022-01-31 07:33:40|283.41|278.01|283.42|278.02|283.42|278.02|283.38|277.98|5
1643614430000|2022-01-31 07:33:50|283.44|278.04|283.58|278.18|283.59|278.19|283.41|278.01|19
1643614440000|2022-01-31 07:34:00|283.49|278.09|283.51|278.11|283.56|278.16|283.49|278.09|25
1643614450000|2022-01-31 07:34:10|283.5|278.1|283.5|278.1|283.51|278.11|283.5|278.1|3
1643614460000|2022-01-31 07:34:20|283.49|278.09|283.46|278.06|283.5|278.1|283.46|278.06|6
1643614470000|2022-01-31 07:34:30|283.45|278.05|283.48|278.08|283.49|278.09|283.45|278.05|4
1643614480000|2022-01-31 07:34:40|283.47|278.07|283.47|278.07|283.5|278.1|283.45|278.05|9
1643614510000|2022-01-31 07:35:10|283.46|278.06|283.45|278.05|283.46|278.06|283.45|278.05|2
1643614520000|2022-01-31 07:35:20|283.46|278.06|283.45|278.05|283.47|278.07|283.45|278.05|5
1643614530000|2022-01-31 07:35:30|283.46|278.06|283.46|278.06|283.46|278.06|283.46|278.06|1
1643614540000|2022-01-31 07:35:40|283.48|278.08|283.45|278.05|283.48|278.08|283.45|278.05|6
1643614550000|2022-01-31 07:35:50|283.46|278.06|283.46|278.06|283.48|278.08|283.45|278.05|4
1643614560000|2022-01-31 07:36:00|283.47|278.07|283.46|278.06|283.47|278.07|283.46|278.06|2
1643614570000|2022-01-31 07:36:10|283.47|278.07|283.48|278.08|283.48|278.08|283.47|278.07|2
1643614580000|2022-01-31 07:36:20|283.5|278.1|283.5|278.1|283.5|278.1|283.5|278.1|1
1643614590000|2022-01-31 07:36:30|283.52|278.12|283.5|278.1|283.52|278.12|283.5|278.1|2
1643614600000|2022-01-31 07:36:40|283.49|278.09|283.5|278.1|283.5|278.1|283.49|278.09|2
1643614610000|2022-01-31 07:36:50|283.49|278.09|283.54|278.14|283.57|278.17|283.48|278.08|13
1643614620000|2022-01-31 07:37:00|283.56|278.16|283.63|278.23|283.68|278.28|283.56|278.16|25
1643614630000|2022-01-31 07:37:10|283.64|278.24|283.68|278.28|283.68|278.28|283.63|278.23|15
1643614640000|2022-01-31 07:37:20|283.69|278.29|283.69|278.29|283.69|278.29|283.64|278.24|13
1643614650000|2022-01-31 07:37:30|283.68|278.28|283.65|278.25|283.68|278.28|283.64|278.24|14
1643614660000|2022-01-31 07:37:40|283.66|278.26|283.66|278.26|283.68|278.28|283.65|278.25|12
1643614670000|2022-01-31 07:37:50|283.65|278.25|283.67|278.27|283.67|278.27|283.64|278.24|7
1643614680000|2022-01-31 07:38:00|283.66|278.26|283.67|278.27|283.67|278.27|283.66|278.26|4
1643614690000|2022-01-31 07:38:10|283.66|278.26|283.79|278.39|283.8|278.4|283.66|278.26|12
1643614700000|2022-01-31 07:38:20|283.81|278.41|283.8|278.4|283.81|278.41|283.79|278.39|3
1643614710000|2022-01-31 07:38:30|283.81|278.41|283.81|278.41|283.82|278.42|283.8|278.4|5
1643614720000|2022-01-31 07:38:40|283.82|278.42|283.84|278.44|283.87|278.47|283.82|278.42|10
1643614730000|2022-01-31 07:38:50|283.85|278.45|284.04|278.64|284.04|278.64|283.85|278.45|14
1643614740000|2022-01-31 07:39:00|284.02|278.62|284.04|278.64|284.05|278.65|284.02|278.62|24
1643614750000|2022-01-31 07:39:10|284.05|278.65|284.04|278.64|284.13|278.73|284.02|278.62|24
1643614760000|2022-01-31 07:39:20|284.06|278.66|284.03|278.63|284.07|278.67|284.02|278.62|14
1643614770000|2022-01-31 07:39:30|284.02|278.62|284.02|278.62|284.02|278.62|284.01|278.61|3
1643614780000|2022-01-31 07:39:40|284.03|278.63|284.05|278.65|284.05|278.65|284.03|278.63|3
1643614790000|2022-01-31 07:39:50|284.06|278.66|284.07|278.67|284.09|278.69|284.04|278.64|12
1643614800000|2022-01-31 07:40:00|284.06|278.66|284.04|278.64|284.07|278.67|284.02|278.62|11
1643614810000|2022-01-31 07:40:10|284.03|278.63|284.08|278.68|284.1|278.7|284.03|278.63|11
1643614820000|2022-01-31 07:40:20|284.07|278.67|284.04|278.64|284.07|278.67|284.03|278.63|6
1643614830000|2022-01-31 07:40:30|284.05|278.65|284.06|278.66|284.06|278.66|284.05|278.65|2
1643614840000|2022-01-31 07:40:40|284.05|278.65|284.08|278.68|284.08|278.68|284.05|278.65|3
1643614850000|2022-01-31 07:40:50|284.07|278.67|284.06|278.66|284.08|278.68|284.06|278.66|4
1643614860000|2022-01-31 07:41:00|284.04|278.64|284.05|278.65|284.05|278.65|284.04|278.64|2
1643614870000|2022-01-31 07:41:10|284.06|278.66|284.09|278.69|284.09|278.69|284.06|278.66|4
1643614880000|2022-01-31 07:41:20|284.08|278.68|284.09|278.69|284.11|278.71|284.08|278.68|4
1643614890000|2022-01-31 07:41:30|284.1|278.7|284.11|278.71|284.12|278.72|284.08|278.68|8
1643614900000|2022-01-31 07:41:40|284.09|278.69|284.2|278.8|284.26|278.86|284.09|278.69|7
1643614910000|2022-01-31 07:41:50|284.22|278.82|284.22|278.82|284.28|278.88|284.2|278.8|14
1643614920000|2022-01-31 07:42:00|284.21|278.81|284.24|278.84|284.24|278.84|284.21|278.81|8
1643614930000|2022-01-31 07:42:10|284.23|278.83|284.24|278.84|284.25|278.85|284.22|278.82|7
1643614940000|2022-01-31 07:42:20|284.23|278.83|284.23|278.83|284.24|278.84|284.22|278.82|9
1643614950000|2022-01-31 07:42:30|284.26|278.86|284.17|278.77|284.3|278.9|284.15|278.75|13
1643614960000|2022-01-31 07:42:40|284.18|278.78|284.29|278.89|284.29|278.89|284.15|278.75|12
1643614970000|2022-01-31 07:42:50|284.31|278.91|284.31|278.91|284.36|278.96|284.31|278.91|10
1643614980000|2022-01-31 07:43:00|284.32|278.92|284.29|278.89|284.32|278.92|284.29|278.89|3
1643614990000|2022-01-31 07:43:10|284.32|278.92|284.31|278.91|284.33|278.93|284.31|278.91|6
1643615000000|2022-01-31 07:43:20|284.32|278.92|284.32|278.92|284.32|278.92|284.32|278.92|1
1643615010000|2022-01-31 07:43:30|284.3|278.9|284.33|278.93|284.35|278.95|284.29|278.89|22
1643615020000|2022-01-31 07:43:40|284.34|278.94|284.34|278.94|284.36|278.96|284.32|278.92|10
1643615030000|2022-01-31 07:43:50|284.35|278.95|284.34|278.94|284.35|278.95|284.33|278.93|5
1643615040000|2022-01-31 07:44:00|284.33|278.93|284.17|278.77|284.33|278.93|284.17|278.77|14
1643615050000|2022-01-31 07:44:10|284.18|278.78|284.19|278.79|284.25|278.85|284.15|278.75|13
1643615060000|2022-01-31 07:44:20|284.2|278.8|284.36|278.96|284.42|279.02|284.19|278.79|24
1643615070000|2022-01-31 07:44:30|284.38|278.98|284.34|278.94|284.38|278.98|284.31|278.91|8
1643615080000|2022-01-31 07:44:40|284.35|278.95|284.39|278.99|284.4|279|284.34|278.94|10
1643615090000|2022-01-31 07:44:50|284.4|279|284.39|278.99|284.43|279.03|284.39|278.99|19
1643615100000|2022-01-31 07:45:00|284.42|279.02|284.41|279.01|284.42|279.02|284.38|278.98|19
1643615110000|2022-01-31 07:45:10|284.42|279.02|284.41|279.01|284.42|279.02|284.38|278.98|13
1643615120000|2022-01-31 07:45:20|284.4|279|284.39|278.99|284.41|279.01|284.39|278.99|6
1643615130000|2022-01-31 07:45:30|284.38|278.98|284.36|278.96|284.39|278.99|284.35|278.95|13
1643615140000|2022-01-31 07:45:40|284.38|278.98|284.37|278.97|284.38|278.98|284.35|278.95|5
1643615150000|2022-01-31 07:45:50|284.36|278.96|284.4|279|284.4|279|284.36|278.96|3
1643615160000|2022-01-31 07:46:00|284.39|278.99|284.36|278.96|284.4|279|284.35|278.95|7
1643615170000|2022-01-31 07:46:10|284.39|278.99|284.37|278.97|284.39|278.99|284.37|278.97|5
1643615180000|2022-01-31 07:46:20|284.38|278.98|284.37|278.97|284.39|278.99|284.37|278.97|3
1643615190000|2022-01-31 07:46:30|284.4|279|284.39|278.99|284.4|279|284.39|278.99|4
1643615200000|2022-01-31 07:46:40|284.37|278.97|284.31|278.91|284.37|278.97|284.29|278.89|12
1643615210000|2022-01-31 07:46:50|284.32|278.92|284.31|278.91|284.32|278.92|284.29|278.89|9
1643615220000|2022-01-31 07:47:00|284.3|278.9|284.32|278.92|284.36|278.96|284.27|278.87|12
1643615230000|2022-01-31 07:47:10|284.33|278.93|284.32|278.92|284.34|278.94|284.31|278.91|5
1643615240000|2022-01-31 07:47:20|284.33|278.93|284.32|278.92|284.34|278.94|284.32|278.92|4
1643615250000|2022-01-31 07:47:30|284.31|278.91|284.32|278.92|284.32|278.92|284.31|278.91|2
1643615260000|2022-01-31 07:47:40|284.31|278.91|284.33|278.93|284.34|278.94|284.31|278.91|6
1643615270000|2022-01-31 07:47:50|284.32|278.92|284.31|278.91|284.33|278.93|284.3|278.9|9
1643615280000|2022-01-31 07:48:00|284.3|278.9|284.39|278.99|284.41|279.01|284.27|278.87|14
1643615290000|2022-01-31 07:48:10|284.38|278.98|284.41|279.01|284.45|279.05|284.38|278.98|17
1643615300000|2022-01-31 07:48:20|284.39|278.99|284.35|278.95|284.39|278.99|284.33|278.93|11
1643615310000|2022-01-31 07:48:30|284.36|278.96|284.45|279.05|284.47|279.07|284.36|278.96|13
1643615320000|2022-01-31 07:48:40|284.46|279.06|284.44|279.04|284.46|279.06|284.42|279.02|8
1643615330000|2022-01-31 07:48:50|284.43|279.03|284.44|279.04|284.47|279.07|284.42|279.02|13
1643615340000|2022-01-31 07:49:00|284.43|279.03|284.37|278.97|284.49|279.09|284.37|278.97|22
1643615350000|2022-01-31 07:49:10|284.38|278.98|284.35|278.95|284.42|279.02|284.33|278.93|20
1643615360000|2022-01-31 07:49:20|284.36|278.96|284.4|279|284.42|279.02|284.35|278.95|6
1643615370000|2022-01-31 07:49:30|284.41|279.01|284.38|278.98|284.41|279.01|284.38|278.98|4
1643615380000|2022-01-31 07:49:40|284.39|278.99|284.39|278.99|284.39|278.99|284.38|278.98|3
1643615390000|2022-01-31 07:49:50|284.4|279|284.39|278.99|284.4|279|284.38|278.98|6
1643615400000|2022-01-31 07:50:00|284.38|278.98|284.33|278.93|284.43|279.03|284.32|278.92|10
1643615410000|2022-01-31 07:50:10|284.32|278.92|284.35|278.95|284.35|278.95|284.32|278.92|14
1643615420000|2022-01-31 07:50:20|284.36|278.96|284.31|278.91|284.36|278.96|284.31|278.91|7
1643615430000|2022-01-31 07:50:30|284.32|278.92|284.36|278.96|284.36|278.96|284.32|278.92|7
1643615440000|2022-01-31 07:50:40|284.35|278.95|284.34|278.94|284.36|278.96|284.33|278.93|6
1643615460000|2022-01-31 07:51:00|284.33|278.93|284.26|278.86|284.33|278.93|284.25|278.85|8
1643615470000|2022-01-31 07:51:10|284.27|278.87|284.24|278.84|284.27|278.87|284.24|278.84|6
1643615480000|2022-01-31 07:51:20|284.26|278.86|284.22|278.82|284.27|278.87|284.22|278.82|11
1643615490000|2022-01-31 07:51:30|284.21|278.81|284.23|278.83|284.23|278.83|284.21|278.81|8
1643615500000|2022-01-31 07:51:40|284.22|278.82|284.22|278.82|284.22|278.82|284.21|278.81|3
1643615510000|2022-01-31 07:51:50|284.23|278.83|284.22|278.82|284.23|278.83|284.22|278.82|2
1643615520000|2022-01-31 07:52:00|284.21|278.81|284.19|278.79|284.21|278.81|284.16|278.76|9
1643615530000|2022-01-31 07:52:10|284.17|278.77|284.17|278.77|284.18|278.78|284.17|278.77|3
1643615540000|2022-01-31 07:52:20|284.16|278.76|284.16|278.76|284.16|278.76|284.16|278.76|1
1643615550000|2022-01-31 07:52:30|284.17|278.77|284.17|278.77|284.19|278.79|284.16|278.76|9
1643615560000|2022-01-31 07:52:40|284.18|278.78|284.15|278.75|284.18|278.78|284.15|278.75|10
1643615570000|2022-01-31 07:52:50|284.14|278.74|284.14|278.74|284.15|278.75|284.14|278.74|3
1643615590000|2022-01-31 07:53:10|284.13|278.73|284.31|278.91|284.35|278.95|284.13|278.73|21
1643615600000|2022-01-31 07:53:20|284.32|278.92|284.26|278.86|284.33|278.93|284.26|278.86|17
1643615610000|2022-01-31 07:53:30|284.28|278.88|284.21|278.81|284.28|278.88|284.21|278.81|6
1643615620000|2022-01-31 07:53:40|284.2|278.8|283.99|278.59|284.21|278.81|283.99|278.59|19
1643615630000|2022-01-31 07:53:50|284|278.6|283.94|278.54|284|278.6|283.93|278.53|10
1643615640000|2022-01-31 07:54:00|283.95|278.55|283.9|278.5|283.95|278.55|283.86|278.46|11
1643615650000|2022-01-31 07:54:10|283.88|278.48|283.99|278.59|284.04|278.64|283.88|278.48|24
1643615660000|2022-01-31 07:54:20|284|278.6|284.04|278.64|284.04|278.64|283.98|278.58|18
1643615670000|2022-01-31 07:54:30|284|278.6|284.05|278.65|284.06|278.66|283.99|278.59|16
1643615680000|2022-01-31 07:54:40|284.04|278.64|284.07|278.67|284.1|278.7|284.03|278.63|7
1643615690000|2022-01-31 07:54:50|284.05|278.65|284.09|278.69|284.09|278.69|284.03|278.63|11
1643615700000|2022-01-31 07:55:00|284.07|278.67|284.07|278.67|284.08|278.68|284.03|278.63|7
1643615710000|2022-01-31 07:55:10|284.06|278.66|284.18|278.78|284.18|278.78|284.05|278.65|12
1643615720000|2022-01-31 07:55:20|284.17|278.77|284.23|278.83|284.25|278.85|284.17|278.77|9
1643615730000|2022-01-31 07:55:30|284.22|278.82|284.2|278.8|284.3|278.9|284.19|278.79|14
1643615740000|2022-01-31 07:55:40|284.18|278.78|284.27|278.87|284.35|278.95|284.18|278.78|18
1643615750000|2022-01-31 07:55:50|284.25|278.85|284.25|278.85|284.27|278.87|284.24|278.84|10
1643615760000|2022-01-31 07:56:00|284.24|278.84|284.16|278.76|284.25|278.85|284.16|278.76|9
1643615770000|2022-01-31 07:56:10|284.17|278.77|284.12|278.72|284.17|278.77|284.11|278.71|11
1643615780000|2022-01-31 07:56:20|284.11|278.71|284.13|278.73|284.14|278.74|284.11|278.71|9
1643615790000|2022-01-31 07:56:30|284.14|278.74|284.14|278.74|284.16|278.76|284.12|278.72|14
1643615800000|2022-01-31 07:56:40|284.13|278.73|283.99|278.59|284.13|278.73|283.99|278.59|18
1643615810000|2022-01-31 07:56:50|284.01|278.61|283.99|278.59|284.01|278.61|283.96|278.56|12
1643615820000|2022-01-31 07:57:00|284|278.6|284.02|278.62|284.02|278.62|283.97|278.57|12
1643615830000|2022-01-31 07:57:10|284.01|278.61|284.07|278.67|284.07|278.67|283.97|278.57|15
1643615840000|2022-01-31 07:57:20|284.09|278.69|284|278.6|284.09|278.69|283.99|278.59|13
1643615850000|2022-01-31 07:57:30|284.04|278.64|284.06|278.66|284.14|278.74|284.04|278.64|13
1643615860000|2022-01-31 07:57:40|284.07|278.67|284.06|278.66|284.07|278.67|284.06|278.66|4
1643615870000|2022-01-31 07:57:50|284.05|278.65|283.99|278.59|284.06|278.66|283.99|278.59|12
1643615880000|2022-01-31 07:58:00|283.98|278.58|284.04|278.64|284.04|278.64|283.98|278.58|6
1643615890000|2022-01-31 07:58:10|284.05|278.65|284.08|278.68|284.08|278.68|284.04|278.64|3
1643615900000|2022-01-31 07:58:20|284.1|278.7|284.15|278.75|284.18|278.78|284.08|278.68|23
1643615910000|2022-01-31 07:58:30|284.14|278.74|284.13|278.73|284.15|278.75|284.11|278.71|27
1643615920000|2022-01-31 07:58:40|284.12|278.72|284.12|278.72|284.12|278.72|284.1|278.7|8
1643615930000|2022-01-31 07:58:50|284.11|278.71|284.05|278.65|284.11|278.71|284.04|278.64|5
1643615940000|2022-01-31 07:59:00|284.06|278.66|284.12|278.72|284.12|278.72|284.05|278.65|6
1643615950000|2022-01-31 07:59:10|284.14|278.74|284.3|278.9|284.3|278.9|284.13|278.73|22
1643615960000|2022-01-31 07:59:20|284.29|278.89|284.2|278.8|284.3|278.9|284.2|278.8|8
1643615970000|2022-01-31 07:59:30|284.17|278.77|284.21|278.81|284.21|278.81|284.15|278.75|13
1643615980000|2022-01-31 07:59:40|284.19|278.79|284.16|278.76|284.22|278.82|284.16|278.76|8
1643615990000|2022-01-31 07:59:50|284.18|278.78|284.27|278.87|284.28|278.88|284.16|278.76|19
1643616000000|2022-01-31 08:00:00|284.29|278.89|284.3|278.9|284.3|278.9|284.27|278.87|10
1643616010000|2022-01-31 08:00:10|284.31|278.91|284.27|278.87|284.31|278.91|284.25|278.85|14
1643616020000|2022-01-31 08:00:20|284.3|278.9|284.23|278.83|284.3|278.9|284.23|278.83|12
1643616030000|2022-01-31 08:00:30|284.25|278.85|284.29|278.89|284.29|278.89|284.24|278.84|10
1643616040000|2022-01-31 08:00:40|284.28|278.88|284.27|278.87|284.29|278.89|284.26|278.86|10
1643616050000|2022-01-31 08:00:50|284.26|278.86|284.24|278.84|284.27|278.87|284.24|278.84|9
1643616060000|2022-01-31 08:01:00|284.23|278.83|284.25|278.85|284.25|278.85|284.23|278.83|8
1643616070000|2022-01-31 08:01:10|284.24|278.84|284.23|278.83|284.24|278.84|284.23|278.83|2
1643616080000|2022-01-31 08:01:20|284.24|278.84|284.24|278.84|284.25|278.85|284.23|278.83|7
1643616090000|2022-01-31 08:01:30|284.26|278.86|284.27|278.87|284.3|278.9|284.26|278.86|11
1643616100000|2022-01-31 08:01:40|284.28|278.88|284.24|278.84|284.3|278.9|284.22|278.82|14
1643616110000|2022-01-31 08:01:50|284.23|278.83|284.16|278.76|284.23|278.83|284.14|278.74|13
1643616120000|2022-01-31 08:02:00|284.15|278.75|284.19|278.79|284.19|278.79|284.13|278.73|13
1643616130000|2022-01-31 08:02:10|284.2|278.8|284.17|278.77|284.21|278.81|284.15|278.75|12
1643616140000|2022-01-31 08:02:20|284.14|278.74|284.14|278.74|284.2|278.8|284.14|278.74|16
1643616150000|2022-01-31 08:02:30|284.13|278.73|284.14|278.74|284.14|278.74|284.12|278.72|4
1643616160000|2022-01-31 08:02:40|284.12|278.72|284.13|278.73|284.15|278.75|284.12|278.72|11
1643616170000|2022-01-31 08:02:50|284.14|278.74|284.18|278.78|284.18|278.78|284.14|278.74|7
1643616180000|2022-01-31 08:03:00|284.16|278.76|284.09|278.69|284.16|278.76|284.06|278.66|10
1643616190000|2022-01-31 08:03:10|284.06|278.66|284.06|278.66|284.09|278.69|284.05|278.65|5
1643616200000|2022-01-31 08:03:20|284.04|278.64|284.07|278.67|284.1|278.7|284.04|278.64|10
1643616210000|2022-01-31 08:03:30|284.1|278.7|284.05|278.65|284.1|278.7|284.04|278.64|17
1643616220000|2022-01-31 08:03:40|284.04|278.64|284.06|278.66|284.06|278.66|284.04|278.64|4
1643616230000|2022-01-31 08:03:50|284.07|278.67|284.2|278.8|284.2|278.8|284.05|278.65|14
1643616240000|2022-01-31 08:04:00|284.21|278.81|284.32|278.92|284.4|279|284.2|278.8|20
1643616250000|2022-01-31 08:04:10|284.33|278.93|284.37|278.97|284.39|278.99|284.32|278.92|20
1643616260000|2022-01-31 08:04:20|284.38|278.98|284.34|278.94|284.38|278.98|284.34|278.94|9
1643616270000|2022-01-31 08:04:30|284.32|278.92|284.31|278.91|284.35|278.95|284.31|278.91|12
1643616280000|2022-01-31 08:04:40|284.32|278.92|284.29|278.89|284.32|278.92|284.28|278.88|10
1643616290000|2022-01-31 08:04:50|284.27|278.87|284.28|278.88|284.29|278.89|284.27|278.87|8
1643616300000|2022-01-31 08:05:00|284.27|278.87|284.27|278.87|284.29|278.89|284.27|278.87|6
1643616320000|2022-01-31 08:05:20|284.28|278.88|284.31|278.91|284.33|278.93|284.25|278.85|14
1643616330000|2022-01-31 08:05:30|284.32|278.92|284.32|278.92|284.32|278.92|284.3|278.9|5
1643616340000|2022-01-31 08:05:40|284.31|278.91|284.34|278.94|284.34|278.94|284.3|278.9|6
1643616350000|2022-01-31 08:05:50|284.31|278.91|284.34|278.94|284.34|278.94|284.3|278.9|5
1643616360000|2022-01-31 08:06:00|284.35|278.95|284.38|278.98|284.44|279.04|284.31|278.91|10
1643616370000|2022-01-31 08:06:10|284.43|279.03|284.38|278.98|284.44|279.04|284.34|278.94|11
1643616380000|2022-01-31 08:06:20|284.42|279.02|284.4|279|284.43|279.03|284.37|278.97|12
1643616390000|2022-01-31 08:06:30|284.39|278.99|284.39|278.99|284.4|279|284.39|278.99|5
1643616400000|2022-01-31 08:06:40|284.4|279|284.42|279.02|284.42|279.02|284.35|278.95|9
1643616410000|2022-01-31 08:06:50|284.36|278.96|284.38|278.98|284.39|278.99|284.36|278.96|5
1643616420000|2022-01-31 08:07:00|284.37|278.97|284.39|278.99|284.39|278.99|284.37|278.97|6
1643616430000|2022-01-31 08:07:10|284.38|278.98|284.39|278.99|284.39|278.99|284.38|278.98|2
1643616440000|2022-01-31 08:07:20|284.37|278.97|284.35|278.95|284.38|278.98|284.34|278.94|8
1643616450000|2022-01-31 08:07:30|284.36|278.96|284.35|278.95|284.37|278.97|284.35|278.95|6
1643616460000|2022-01-31 08:07:40|284.34|278.94|284.32|278.92|284.39|278.99|284.32|278.92|14
1643616470000|2022-01-31 08:07:50|284.31|278.91|284.36|278.96|284.36|278.96|284.31|278.91|9
1643616480000|2022-01-31 08:08:00|284.35|278.95|284.35|278.95|284.36|278.96|284.35|278.95|3
1643616490000|2022-01-31 08:08:10|284.36|278.96|284.32|278.92|284.36|278.96|284.31|278.91|12
1643616500000|2022-01-31 08:08:20|284.33|278.93|284.32|278.92|284.33|278.93|284.32|278.92|4
1643616510000|2022-01-31 08:08:30|284.33|278.93|284.36|278.96|284.36|278.96|284.32|278.92|8
1643616520000|2022-01-31 08:08:40|284.35|278.95|284.32|278.92|284.36|278.96|284.31|278.91|10
1643616530000|2022-01-31 08:08:50|284.36|278.96|284.29|278.89|284.36|278.96|284.29|278.89|7
1643616540000|2022-01-31 08:09:00|284.28|278.88|284.19|278.79|284.31|278.91|284.18|278.78|12
1643616550000|2022-01-31 08:09:10|284.21|278.81|284.2|278.8|284.21|278.81|284.2|278.8|4
1643616560000|2022-01-31 08:09:20|284.18|278.78|284.23|278.83|284.27|278.87|284.18|278.78|19
1643616570000|2022-01-31 08:09:30|284.24|278.84|284.27|278.87|284.28|278.88|284.23|278.83|8
1643616580000|2022-01-31 08:09:40|284.28|278.88|284.35|278.95|284.36|278.96|284.28|278.88|9
1643616590000|2022-01-31 08:09:50|284.36|278.96|284.35|278.95|284.37|278.97|284.33|278.93|9
1643616600000|2022-01-31 08:10:00|284.37|278.97|284.46|279.06|284.5|279.1|284.37|278.97|13
1643616610000|2022-01-31 08:10:10|284.45|279.05|284.45|279.05|284.46|279.06|284.45|279.05|3
1643616620000|2022-01-31 08:10:20|284.46|279.06|284.52|279.12|284.52|279.12|284.46|279.06|14
1643616630000|2022-01-31 08:10:30|284.51|279.11|284.5|279.1|284.51|279.11|284.5|279.1|2
1643616640000|2022-01-31 08:10:40|284.57|279.17|284.6|279.2|284.6|279.2|284.5|279.1|5
1643616650000|2022-01-31 08:10:50|284.61|279.21|284.53|279.13|284.61|279.21|284.53|279.13|2
1643616670000|2022-01-31 08:11:10|284.52|279.12|284.52|279.12|284.53|279.13|284.52|279.12|3
1643616680000|2022-01-31 08:11:20|284.51|279.11|284.55|279.15|284.55|279.15|284.5|279.1|6
1643616690000|2022-01-31 08:11:30|284.5|279.1|284.52|279.12|284.53|279.13|284.5|279.1|12
1643616700000|2022-01-31 08:11:40|284.51|279.11|284.5|279.1|284.52|279.12|284.5|279.1|12
1643616710000|2022-01-31 08:11:50|284.51|279.11|284.51|279.11|284.51|279.11|284.49|279.09|11
1643616720000|2022-01-31 08:12:00|284.5|279.1|284.51|279.11|284.51|279.11|284.5|279.1|2
1643616740000|2022-01-31 08:12:20|284.52|279.12|284.54|279.14|284.54|279.14|284.5|279.1|7
1643616750000|2022-01-31 08:12:30|284.53|279.13|284.57|279.17|284.58|279.18|284.51|279.11|7
1643616760000|2022-01-31 08:12:40|284.55|279.15|284.56|279.16|284.56|279.16|284.55|279.15|2
1643616770000|2022-01-31 08:12:50|284.54|279.14|284.63|279.23|284.71|279.31|284.53|279.13|18
1643616780000|2022-01-31 08:13:00|284.65|279.25|284.64|279.24|284.67|279.27|284.58|279.18|16
1643616790000|2022-01-31 08:13:10|284.65|279.25|284.59|279.19|284.67|279.27|284.58|279.18|7
1643616800000|2022-01-31 08:13:20|284.61|279.21|284.59|279.19|284.63|279.23|284.59|279.19|6
1643616810000|2022-01-31 08:13:30|284.58|279.18|284.59|279.19|284.59|279.19|284.57|279.17|6
1643616820000|2022-01-31 08:13:40|284.6|279.2|284.6|279.2|284.6|279.2|284.59|279.19|5
1643616830000|2022-01-31 08:13:50|284.58|279.18|284.54|279.14|284.6|279.2|284.53|279.13|11
1643616840000|2022-01-31 08:14:00|284.52|279.12|284.52|279.12|284.52|279.12|284.52|279.12|1
1643616850000|2022-01-31 08:14:10|284.51|279.11|284.5|279.1|284.51|279.11|284.49|279.09|8
1643616860000|2022-01-31 08:14:20|284.49|279.09|284.51|279.11|284.51|279.11|284.49|279.09|7
1643616870000|2022-01-31 08:14:30|284.5|279.1|284.54|279.14|284.55|279.15|284.5|279.1|9
1643616880000|2022-01-31 08:14:40|284.55|279.15|284.53|279.13|284.58|279.18|284.53|279.13|10
1643616890000|2022-01-31 08:14:50|284.54|279.14|284.53|279.13|284.56|279.16|284.51|279.11|14
1643616900000|2022-01-31 08:15:00|284.52|279.12|284.52|279.12|284.56|279.16|284.52|279.12|10
1643616910000|2022-01-31 08:15:10|284.53|279.13|284.56|279.16|284.56|279.16|284.51|279.11|13
1643616920000|2022-01-31 08:15:20|284.51|279.11|284.55|279.15|284.55|279.15|284.49|279.09|14
1643616930000|2022-01-31 08:15:30|284.52|279.12|284.54|279.14|284.56|279.16|284.52|279.12|20
1643616940000|2022-01-31 08:15:40|284.59|279.19|284.51|279.11|284.59|279.19|284.49|279.09|17
1643616950000|2022-01-31 08:15:50|284.53|279.13|284.56|279.16|284.56|279.16|284.51|279.11|7
1643616960000|2022-01-31 08:16:00|284.57|279.17|284.59|279.19|284.6|279.2|284.52|279.12|14
1643616970000|2022-01-31 08:16:10|284.61|279.21|284.57|279.17|284.62|279.22|284.57|279.17|10
1643616980000|2022-01-31 08:16:20|284.58|279.18|284.62|279.22|284.62|279.22|284.58|279.18|8
1643616990000|2022-01-31 08:16:30|284.61|279.21|284.56|279.16|284.61|279.21|284.56|279.16|11
1643617000000|2022-01-31 08:16:40|284.58|279.18|284.56|279.16|284.58|279.18|284.54|279.14|9
1643617010000|2022-01-31 08:16:50|284.57|279.17|284.57|279.17|284.57|279.17|284.56|279.16|7
1643617020000|2022-01-31 08:17:00|284.56|279.16|284.58|279.18|284.6|279.2|284.56|279.16|6
1643617030000|2022-01-31 08:17:10|284.6|279.2|284.61|279.21|284.61|279.21|284.6|279.2|2
1643617040000|2022-01-31 08:17:20|284.6|279.2|284.54|279.14|284.61|279.21|284.54|279.14|8
1643617050000|2022-01-31 08:17:30|284.53|279.13|284.51|279.11|284.53|279.13|284.5|279.1|8
1643617060000|2022-01-31 08:17:40|284.52|279.12|284.44|279.04|284.52|279.12|284.44|279.04|9
1643617070000|2022-01-31 08:17:50|284.42|279.02|284.43|279.03|284.44|279.04|284.41|279.01|9
1643617080000|2022-01-31 08:18:00|284.42|279.02|284.39|278.99|284.42|279.02|284.37|278.97|11
1643617090000|2022-01-31 08:18:10|284.38|278.98|284.38|278.98|284.39|278.99|284.36|278.96|8
1643617100000|2022-01-31 08:18:20|284.32|278.92|284.31|278.91|284.37|278.97|284.31|278.91|13
1643617110000|2022-01-31 08:18:30|284.34|278.94|284.32|278.92|284.36|278.96|284.32|278.92|4
1643617120000|2022-01-31 08:18:40|284.3|278.9|284.31|278.91|284.31|278.91|284.28|278.88|5
1643617130000|2022-01-31 08:18:50|284.29|278.89|284.29|278.89|284.31|278.91|284.26|278.86|9
1643617140000|2022-01-31 08:19:00|284.3|278.9|284.3|278.9|284.31|278.91|284.3|278.9|3
1643617150000|2022-01-31 08:19:10|284.31|278.91|284.35|278.95|284.39|278.99|284.3|278.9|15
1643617160000|2022-01-31 08:19:20|284.34|278.94|284.29|278.89|284.38|278.98|284.29|278.89|19
1643617170000|2022-01-31 08:19:30|284.3|278.9|284.3|278.9|284.31|278.91|284.3|278.9|13
1643617180000|2022-01-31 08:19:40|284.31|278.91|284.3|278.9|284.31|278.91|284.27|278.87|17
1643617190000|2022-01-31 08:19:50|284.27|278.87|284.27|278.87|284.28|278.88|284.26|278.86|5
1643617200000|2022-01-31 08:20:00|284.26|278.86|284.25|278.85|284.26|278.86|284.25|278.85|8
1643617210000|2022-01-31 08:20:10|284.26|278.86|284.22|278.82|284.26|278.86|284.22|278.82|5
1643617220000|2022-01-31 08:20:20|284.26|278.86|284.21|278.81|284.27|278.87|284.15|278.75|13
1643617230000|2022-01-31 08:20:30|284.22|278.82|284.17|278.77|284.25|278.85|284.12|278.72|21
1643617240000|2022-01-31 08:20:40|284.14|278.74|284.14|278.74|284.15|278.75|284.14|278.74|3
1643617250000|2022-01-31 08:20:50|284.15|278.75|284.1|278.7|284.16|278.76|284.09|278.69|16
1643617260000|2022-01-31 08:21:00|284.11|278.71|284.1|278.7|284.13|278.73|284.1|278.7|7
1643617270000|2022-01-31 08:21:10|284.09|278.69|284.12|278.72|284.12|278.72|284.08|278.68|11
1643617280000|2022-01-31 08:21:20|284.11|278.71|284.08|278.68|284.13|278.73|284.07|278.67|14
1643617290000|2022-01-31 08:21:30|284.04|278.64|284.08|278.68|284.11|278.71|284.04|278.64|16
1643617300000|2022-01-31 08:21:40|284.07|278.67|284.09|278.69|284.1|278.7|284.07|278.67|7
1643617310000|2022-01-31 08:21:50|284.1|278.7|284.08|278.68|284.12|278.72|284.08|278.68|11
1643617320000|2022-01-31 08:22:00|284.09|278.69|284.09|278.69|284.1|278.7|284.08|278.68|9
1643617330000|2022-01-31 08:22:10|284.12|278.72|284.34|278.94|284.35|278.95|284.12|278.72|15
1643617340000|2022-01-31 08:22:20|284.35|278.95|284.34|278.94|284.39|278.99|284.31|278.91|24
1643617350000|2022-01-31 08:22:30|284.33|278.93|284.34|278.94|284.35|278.95|284.33|278.93|6
1643617360000|2022-01-31 08:22:40|284.33|278.93|284.31|278.91|284.34|278.94|284.26|278.86|15
1643617370000|2022-01-31 08:22:50|284.28|278.88|284.27|278.87|284.29|278.89|284.27|278.87|4
1643617380000|2022-01-31 08:23:00|284.28|278.88|284.29|278.89|284.29|278.89|284.27|278.87|10
1643617390000|2022-01-31 08:23:10|284.27|278.87|284.4|279|284.43|279.03|284.27|278.87|17
1643617400000|2022-01-31 08:23:20|284.43|279.03|284.45|279.05|284.45|279.05|284.43|279.03|7
1643617410000|2022-01-31 08:23:30|284.44|279.04|284.45|279.05|284.45|279.05|284.44|279.04|4
1643617430000|2022-01-31 08:23:50|284.44|279.04|284.44|279.04|284.44|279.04|284.44|279.04|1
1643617440000|2022-01-31 08:24:00|284.43|279.03|284.38|278.98|284.43|279.03|284.38|278.98|7
1643617450000|2022-01-31 08:24:10|284.39|278.99|284.36|278.96|284.39|278.99|284.36|278.96|8
1643617460000|2022-01-31 08:24:20|284.38|278.98|284.32|278.92|284.38|278.98|284.32|278.92|12
1643617470000|2022-01-31 08:24:30|284.31|278.91|284.26|278.86|284.32|278.92|284.22|278.82|15
1643617480000|2022-01-31 08:24:40|284.25|278.85|284.16|278.76|284.27|278.87|284.16|278.76|12
1643617490000|2022-01-31 08:24:50|284.17|278.77|284.19|278.79|284.2|278.8|284.17|278.77|6
1643617500000|2022-01-31 08:25:00|284.17|278.77|284.16|278.76|284.17|278.77|284.15|278.75|4
1643617510000|2022-01-31 08:25:10|284.17|278.77|284.17|278.77|284.17|278.77|284.17|278.77|1
1643617520000|2022-01-31 08:25:20|284.13|278.73|284.16|278.76|284.17|278.77|284.13|278.73|4
1643617530000|2022-01-31 08:25:30|284.15|278.75|284.17|278.77|284.19|278.79|284.15|278.75|10
1643617540000|2022-01-31 08:25:40|284.18|278.78|283.99|278.59|284.18|278.78|283.98|278.58|18
1643617550000|2022-01-31 08:25:50|283.98|278.58|284.05|278.65|284.05|278.65|283.95|278.55|10
1643617560000|2022-01-31 08:26:00|284.06|278.66|284.04|278.64|284.12|278.72|284.04|278.64|15
1643617570000|2022-01-31 08:26:10|284.16|278.76|284.16|278.76|284.24|278.84|284.09|278.69|24
1643617580000|2022-01-31 08:26:20|284.11|278.71|284.16|278.76|284.18|278.78|284.11|278.71|6
1643617590000|2022-01-31 08:26:30|284.17|278.77|284.17|278.77|284.19|278.79|284.15|278.75|9
1643617600000|2022-01-31 08:26:40|284.16|278.76|284.16|278.76|284.17|278.77|284.04|278.64|7
1643617610000|2022-01-31 08:26:50|284.12|278.72|284.15|278.75|284.18|278.78|284.04|278.64|11
1643617620000|2022-01-31 08:27:00|284.14|278.74|284.18|278.78|284.19|278.79|284.14|278.74|11
1643617630000|2022-01-31 08:27:10|284.17|278.77|284.12|278.72|284.17|278.77|284.12|278.72|6
1643617640000|2022-01-31 08:27:20|284.13|278.73|284.1|278.7|284.13|278.73|284.04|278.64|14
1643617650000|2022-01-31 08:27:30|284.12|278.72|284.12|278.72|284.12|278.72|284.11|278.71|3
1643617660000|2022-01-31 08:27:40|284.11|278.71|284.1|278.7|284.11|278.71|284.09|278.69|5
1643617670000|2022-01-31 08:27:50|284.11|278.71|284.08|278.68|284.12|278.72|284.08|278.68|7
1643617680000|2022-01-31 08:28:00|284.07|278.67|284.09|278.69|284.09|278.69|284.07|278.67|3
1643617690000|2022-01-31 08:28:10|284.08|278.68|283.96|278.56|284.08|278.68|283.96|278.56|7
1643617700000|2022-01-31 08:28:20|283.97|278.57|283.99|278.59|283.99|278.59|283.94|278.54|11
1643617710000|2022-01-31 08:28:30|283.95|278.55|283.99|278.59|283.99|278.59|283.85|278.45|9
1643617720000|2022-01-31 08:28:40|283.85|278.45|283.9|278.5|283.94|278.54|283.84|278.44|9
1643617730000|2022-01-31 08:28:50|283.91|278.51|283.99|278.59|283.99|278.59|283.85|278.45|6
1643617740000|2022-01-31 08:29:00|284|278.6|283.95|278.55|284|278.6|283.92|278.52|6
1643617750000|2022-01-31 08:29:10|283.94|278.54|283.98|278.58|283.99|278.59|283.84|278.44|9
1643617760000|2022-01-31 08:29:20|283.97|278.57|283.89|278.49|283.97|278.57|283.82|278.42|20
1643617770000|2022-01-31 08:29:30|283.87|278.47|283.88|278.48|283.91|278.51|283.83|278.43|14
1643617780000|2022-01-31 08:29:40|283.89|278.49|283.85|278.45|283.89|278.49|283.82|278.42|6
1643617790000|2022-01-31 08:29:50|283.82|278.42|283.88|278.48|283.89|278.49|283.79|278.39|9
1643617800000|2022-01-31 08:30:00|283.89|278.49|283.82|278.42|283.89|278.49|283.82|278.42|8
1643617810000|2022-01-31 08:30:10|283.83|278.43|283.85|278.45|283.85|278.45|283.81|278.41|11
1643617820000|2022-01-31 08:30:20|283.82|278.42|283.87|278.47|283.9|278.5|283.8|278.4|17
1643617830000|2022-01-31 08:30:30|283.86|278.46|283.81|278.41|283.93|278.53|283.81|278.41|9
1643617840000|2022-01-31 08:30:40|283.86|278.46|283.86|278.46|283.87|278.47|283.85|278.45|5
1643617850000|2022-01-31 08:30:50|283.85|278.45|283.85|278.45|283.85|278.45|283.84|278.44|5
1643617860000|2022-01-31 08:31:00|283.84|278.44|283.84|278.44|283.86|278.46|283.84|278.44|9
1643617870000|2022-01-31 08:31:10|283.85|278.45|283.85|278.45|283.86|278.46|283.84|278.44|7
1643617880000|2022-01-31 08:31:20|283.84|278.44|283.84|278.44|283.85|278.45|283.84|278.44|7
1643617890000|2022-01-31 08:31:30|283.83|278.43|283.82|278.42|283.86|278.46|283.79|278.39|9
1643617900000|2022-01-31 08:31:40|283.8|278.4|283.75|278.35|283.83|278.43|283.74|278.34|19
1643617910000|2022-01-31 08:31:50|283.81|278.41|283.78|278.38|283.81|278.41|283.77|278.37|3
1643617920000|2022-01-31 08:32:00|283.75|278.35|283.75|278.35|283.75|278.35|283.74|278.34|3
1643617930000|2022-01-31 08:32:10|283.77|278.37|283.77|278.37|283.79|278.39|283.75|278.35|6
1643617940000|2022-01-31 08:32:20|283.76|278.36|283.77|278.37|283.79|278.39|283.72|278.32|15
1643617950000|2022-01-31 08:32:30|283.76|278.36|283.7|278.3|283.78|278.38|283.7|278.3|9
1643617960000|2022-01-31 08:32:40|283.71|278.31|283.71|278.31|283.71|278.31|283.71|278.31|1
1643617970000|2022-01-31 08:32:50|283.7|278.3|283.7|278.3|283.71|278.31|283.69|278.29|5
1643617980000|2022-01-31 08:33:00|283.72|278.32|283.7|278.3|283.72|278.32|283.63|278.23|5
1643617990000|2022-01-31 08:33:10|283.72|278.32|283.7|278.3|283.8|278.4|283.7|278.3|9
1643618000000|2022-01-31 08:33:20|283.65|278.25|283.67|278.27|283.77|278.37|283.65|278.25|18
1643618010000|2022-01-31 08:33:30|283.73|278.33|283.65|278.25|283.73|278.33|283.57|278.17|20
1643618020000|2022-01-31 08:33:40|283.57|278.17|283.59|278.19|283.66|278.26|283.57|278.17|14
1643618030000|2022-01-31 08:33:50|283.61|278.21|283.58|278.18|283.62|278.22|283.58|278.18|10
1643618040000|2022-01-31 08:34:00|283.6|278.2|283.72|278.32|283.72|278.32|283.6|278.2|13
1643618050000|2022-01-31 08:34:10|283.7|278.3|283.64|278.24|283.7|278.3|283.64|278.24|2
1643618060000|2022-01-31 08:34:20|283.7|278.3|283.64|278.24|283.7|278.3|283.64|278.24|6
1643618070000|2022-01-31 08:34:30|283.63|278.23|283.64|278.24|283.7|278.3|283.63|278.23|8
1643618080000|2022-01-31 08:34:40|283.65|278.25|283.7|278.3|283.7|278.3|283.63|278.23|6
1643618090000|2022-01-31 08:34:50|283.69|278.29|283.69|278.29|283.69|278.29|283.6|278.2|7
1643618100000|2022-01-31 08:35:00|283.63|278.23|283.68|278.28|283.68|278.28|283.6|278.2|3
1643618110000|2022-01-31 08:35:10|283.63|278.23|283.68|278.28|283.69|278.29|283.6|278.2|11
1643618120000|2022-01-31 08:35:20|283.69|278.29|283.59|278.19|283.69|278.29|283.59|278.19|9
1643618130000|2022-01-31 08:35:30|283.6|278.2|283.6|278.2|283.6|278.2|283.59|278.19|3
1643618140000|2022-01-31 08:35:40|283.59|278.19|283.64|278.24|283.65|278.25|283.57|278.17|4
1643618150000|2022-01-31 08:35:50|283.62|278.22|283.61|278.21|283.62|278.22|283.55|278.15|11
1643618160000|2022-01-31 08:36:00|283.64|278.24|283.64|278.24|283.7|278.3|283.62|278.22|15
1643618170000|2022-01-31 08:36:10|283.65|278.25|283.65|278.25|283.65|278.25|283.64|278.24|3
1643618180000|2022-01-31 08:36:20|283.61|278.21|283.63|278.23|283.64|278.24|283.61|278.21|4
1643618190000|2022-01-31 08:36:30|283.64|278.24|283.62|278.22|283.64|278.24|283.62|278.22|2
1643618200000|2022-01-31 08:36:40|283.64|278.24|283.63|278.23|283.64|278.24|283.62|278.22|5
1643618210000|2022-01-31 08:36:50|283.62|278.22|283.6|278.2|283.63|278.23|283.6|278.2|7
1643618220000|2022-01-31 08:37:00|283.59|278.19|283.57|278.17|283.6|278.2|283.53|278.13|10
1643618230000|2022-01-31 08:37:10|283.53|278.13|283.55|278.15|283.57|278.17|283.52|278.12|9
1643618240000|2022-01-31 08:37:20|283.56|278.16|283.56|278.16|283.56|278.16|283.51|278.11|7
1643618250000|2022-01-31 08:37:30|283.43|278.03|283.49|278.09|283.57|278.17|283.43|278.03|12
1643618260000|2022-01-31 08:37:40|283.52|278.12|283.48|278.08|283.52|278.12|283.47|278.07|13
1643618270000|2022-01-31 08:37:50|283.49|278.09|283.5|278.1|283.5|278.1|283.48|278.08|6
1643618280000|2022-01-31 08:38:00|283.54|278.14|283.5|278.1|283.54|278.14|283.44|278.04|13
1643618290000|2022-01-31 08:38:10|283.49|278.09|283.47|278.07|283.52|278.12|283.47|278.07|6
1643618300000|2022-01-31 08:38:20|283.48|278.08|283.52|278.12|283.52|278.12|283.43|278.03|5
1643618310000|2022-01-31 08:38:30|283.51|278.11|283.55|278.15|283.55|278.15|283.43|278.03|12
1643618320000|2022-01-31 08:38:40|283.5|278.1|283.57|278.17|283.57|278.17|283.5|278.1|13
1643618330000|2022-01-31 08:38:50|283.56|278.16|283.55|278.15|283.65|278.25|283.52|278.12|15
1643618340000|2022-01-31 08:39:00|283.59|278.19|283.56|278.16|283.59|278.19|283.55|278.15|7
1643618350000|2022-01-31 08:39:10|283.54|278.14|283.5|278.1|283.56|278.16|283.49|278.09|11
1643618360000|2022-01-31 08:39:20|283.49|278.09|283.52|278.12|283.53|278.13|283.47|278.07|13
1643618370000|2022-01-31 08:39:30|283.51|278.11|283.45|278.05|283.52|278.12|283.44|278.04|9
1643618380000|2022-01-31 08:39:40|283.46|278.06|283.43|278.03|283.46|278.06|283.43|278.03|5
1643618390000|2022-01-31 08:39:50|283.44|278.04|283.58|278.18|283.58|278.18|283.44|278.04|13
1643618400000|2022-01-31 08:40:00|283.57|278.17|283.5|278.1|283.58|278.18|283.5|278.1|11
1643618410000|2022-01-31 08:40:10|283.51|278.11|283.46|278.06|283.53|278.13|283.44|278.04|10
1643618420000|2022-01-31 08:40:20|283.49|278.09|283.49|278.09|283.5|278.1|283.46|278.06|7
1643618430000|2022-01-31 08:40:30|283.5|278.1|283.46|278.06|283.5|278.1|283.46|278.06|6
1643618440000|2022-01-31 08:40:40|283.49|278.09|283.53|278.13|283.53|278.13|283.49|278.09|3
1643618450000|2022-01-31 08:40:50|283.52|278.12|283.52|278.12|283.53|278.13|283.49|278.09|6
1643618460000|2022-01-31 08:41:00|283.49|278.09|283.5|278.1|283.52|278.12|283.47|278.07|10
1643618470000|2022-01-31 08:41:10|283.47|278.07|283.47|278.07|283.5|278.1|283.46|278.06|5
1643618480000|2022-01-31 08:41:20|283.51|278.11|283.45|278.05|283.51|278.11|283.45|278.05|3
1643618490000|2022-01-31 08:41:30|283.47|278.07|283.47|278.07|283.47|278.07|283.47|278.07|1
1643618500000|2022-01-31 08:41:40|283.5|278.1|283.47|278.07|283.5|278.1|283.47|278.07|4
1643618510000|2022-01-31 08:41:50|283.46|278.06|283.49|278.09|283.5|278.1|283.46|278.06|3
1643618520000|2022-01-31 08:42:00|283.47|278.07|283.48|278.08|283.48|278.08|283.46|278.06|3
1643618530000|2022-01-31 08:42:10|283.47|278.07|283.47|278.07|283.55|278.15|283.47|278.07|5
1643618540000|2022-01-31 08:42:20|283.56|278.16|283.56|278.16|283.56|278.16|283.56|278.16|1
1643618550000|2022-01-31 08:42:30|283.47|278.07|283.65|278.25|283.66|278.26|283.47|278.07|12
1643618560000|2022-01-31 08:42:40|283.64|278.24|283.64|278.24|283.65|278.25|283.63|278.23|9
1643618570000|2022-01-31 08:42:50|283.65|278.25|283.56|278.16|283.65|278.25|283.54|278.14|18
1643618580000|2022-01-31 08:43:00|283.54|278.14|283.61|278.21|283.61|278.21|283.51|278.11|14
1643618590000|2022-01-31 08:43:10|283.59|278.19|283.6|278.2|283.63|278.23|283.59|278.19|7
1643618600000|2022-01-31 08:43:20|283.59|278.19|283.61|278.21|283.62|278.22|283.59|278.19|4
1643618610000|2022-01-31 08:43:30|283.62|278.22|283.59|278.19|283.62|278.22|283.59|278.19|2
1643618620000|2022-01-31 08:43:40|283.58|278.18|283.59|278.19|283.62|278.22|283.57|278.17|13
1643618630000|2022-01-31 08:43:50|283.58|278.18|283.59|278.19|283.61|278.21|283.55|278.15|14
1643618640000|2022-01-31 08:44:00|283.61|278.21|283.58|278.18|283.61|278.21|283.48|278.08|24
1643618650000|2022-01-31 08:44:10|283.54|278.14|283.53|278.13|283.61|278.21|283.51|278.11|8
1643618660000|2022-01-31 08:44:20|283.6|278.2|283.61|278.21|283.67|278.27|283.57|278.17|15
1643618670000|2022-01-31 08:44:30|283.62|278.22|283.58|278.18|283.62|278.22|283.58|278.18|11
1643618680000|2022-01-31 08:44:40|283.59|278.19|283.59|278.19|283.6|278.2|283.58|278.18|7
1643618690000|2022-01-31 08:44:50|283.6|278.2|283.63|278.23|283.63|278.23|283.59|278.19|7
1643618700000|2022-01-31 08:45:00|283.61|278.21|283.6|278.2|283.62|278.22|283.59|278.19|11
1643618710000|2022-01-31 08:45:10|283.58|278.18|283.54|278.14|283.6|278.2|283.52|278.12|14
1643618720000|2022-01-31 08:45:20|283.53|278.13|283.53|278.13|283.54|278.14|283.5|278.1|8
1643618730000|2022-01-31 08:45:30|283.54|278.14|283.49|278.09|283.54|278.14|283.49|278.09|8
1643618740000|2022-01-31 08:45:40|283.5|278.1|283.5|278.1|283.5|278.1|283.5|278.1|1
1643618750000|2022-01-31 08:45:50|283.49|278.09|283.49|278.09|283.49|278.09|283.49|278.09|1
1643618760000|2022-01-31 08:46:00|283.5|278.1|283.51|278.11|283.51|278.11|283.5|278.1|4
1643618770000|2022-01-31 08:46:10|283.5|278.1|283.5|278.1|283.5|278.1|283.5|278.1|1
1643618780000|2022-01-31 08:46:20|283.52|278.12|283.54|278.14|283.54|278.14|283.52|278.12|3
1643618790000|2022-01-31 08:46:30|283.51|278.11|283.44|278.04|283.56|278.16|283.44|278.04|8
1643618800000|2022-01-31 08:46:40|283.48|278.08|283.48|278.08|283.5|278.1|283.47|278.07|5
1643618810000|2022-01-31 08:46:50|283.47|278.07|283.47|278.07|283.49|278.09|283.47|278.07|6
1643618820000|2022-01-31 08:47:00|283.49|278.09|283.48|278.08|283.5|278.1|283.47|278.07|5
1643618830000|2022-01-31 08:47:10|283.49|278.09|283.52|278.12|283.53|278.13|283.44|278.04|14
1643618840000|2022-01-31 08:47:20|283.53|278.13|283.52|278.12|283.53|278.13|283.49|278.09|7
1643618850000|2022-01-31 08:47:30|283.5|278.1|283.53|278.13|283.55|278.15|283.49|278.09|10
1643618860000|2022-01-31 08:47:40|283.54|278.14|283.52|278.12|283.54|278.14|283.52|278.12|2
1643618880000|2022-01-31 08:48:00|283.51|278.11|283.5|278.1|283.52|278.12|283.5|278.1|3
1643618890000|2022-01-31 08:48:10|283.49|278.09|283.53|278.13|283.53|278.13|283.48|278.08|9
1643618900000|2022-01-31 08:48:20|283.49|278.09|283.54|278.14|283.54|278.14|283.49|278.09|3
1643618910000|2022-01-31 08:48:30|283.52|278.12|283.5|278.1|283.54|278.14|283.5|278.1|4
1643618920000|2022-01-31 08:48:40|283.49|278.09|283.48|278.08|283.49|278.09|283.48|278.08|4
1643618930000|2022-01-31 08:48:50|283.49|278.09|283.48|278.08|283.49|278.09|283.48|278.08|4
1643618940000|2022-01-31 08:49:00|283.47|278.07|283.47|278.07|283.49|278.09|283.47|278.07|5
1643618950000|2022-01-31 08:49:10|283.48|278.08|283.49|278.09|283.49|278.09|283.48|278.08|4
1643618960000|2022-01-31 08:49:20|283.42|278.02|283.38|277.98|283.43|278.03|283.38|277.98|8
1643618970000|2022-01-31 08:49:30|283.39|277.99|283.37|277.97|283.42|278.02|283.37|277.97|15
1643618980000|2022-01-31 08:49:40|283.36|277.96|283.34|277.94|283.36|277.96|283.34|277.94|9
1643618990000|2022-01-31 08:49:50|283.35|277.95|283.35|277.95|283.35|277.95|283.35|277.95|1
1643619000000|2022-01-31 08:50:00|283.33|277.93|283.29|277.89|283.35|277.95|283.29|277.89|6
1643619010000|2022-01-31 08:50:10|283.27|277.87|283.11|277.71|283.27|277.87|283.11|277.71|10
1643619020000|2022-01-31 08:50:20|283.13|277.73|283.13|277.73|283.14|277.74|283.12|277.72|5
1643619030000|2022-01-31 08:50:30|283.17|277.77|283.07|277.67|283.18|277.78|283.06|277.66|15
1643619040000|2022-01-31 08:50:40|283.08|277.68|283.06|277.66|283.13|277.73|283.05|277.65|9
1643619050000|2022-01-31 08:50:50|283.12|277.72|283.11|277.71|283.12|277.72|283.09|277.69|5
1643619060000|2022-01-31 08:51:00|283.12|277.72|283.08|277.68|283.14|277.74|283.06|277.66|15
1643619070000|2022-01-31 08:51:10|283.1|277.7|283.1|277.7|283.11|277.71|283.09|277.69|8
1643619080000|2022-01-31 08:51:20|283.09|277.69|283.09|277.69|283.11|277.71|283.09|277.69|15
1643619090000|2022-01-31 08:51:30|283.1|277.7|283.09|277.69|283.1|277.7|283.08|277.68|4
1643619100000|2022-01-31 08:51:40|283.08|277.68|283.09|277.69|283.09|277.69|283.08|277.68|6
1643619110000|2022-01-31 08:51:50|283.08|277.68|283.07|277.67|283.08|277.68|283.06|277.66|10
1643619120000|2022-01-31 08:52:00|283.08|277.68|283.08|277.68|283.09|277.69|283.08|277.68|5
1643619130000|2022-01-31 08:52:10|283.09|277.69|283.01|277.61|283.09|277.69|283.01|277.61|10
1643619140000|2022-01-31 08:52:20|283.03|277.63|283.04|277.64|283.04|277.64|283.02|277.62|4
1643619150000|2022-01-31 08:52:30|283.05|277.65|283.03|277.63|283.06|277.66|283.03|277.63|5
1643619160000|2022-01-31 08:52:40|283.04|277.64|283.07|277.67|283.07|277.67|283.02|277.62|5
1643619170000|2022-01-31 08:52:50|283.04|277.64|283.06|277.66|283.09|277.69|283.03|277.63|14
1643619180000|2022-01-31 08:53:00|283.05|277.65|283.16|277.76|283.16|277.76|283.05|277.65|13
1643619190000|2022-01-31 08:53:10|283.15|277.75|283.2|277.8|283.2|277.8|283.15|277.75|8
1643619200000|2022-01-31 08:53:20|283.19|277.79|283.17|277.77|283.19|277.79|283.13|277.73|15
1643619210000|2022-01-31 08:53:30|283.18|277.78|283.27|277.87|283.27|277.87|283.14|277.74|15
1643619220000|2022-01-31 08:53:40|283.28|277.88|283.37|277.97|283.39|277.99|283.28|277.88|14
1643619230000|2022-01-31 08:53:50|283.36|277.96|283.35|277.95|283.36|277.96|283.3|277.9|13
1643619240000|2022-01-31 08:54:00|283.34|277.94|283.33|277.93|283.36|277.96|283.33|277.93|7
1643619250000|2022-01-31 08:54:10|283.32|277.92|283.33|277.93|283.35|277.95|283.32|277.92|10
1643619260000|2022-01-31 08:54:20|283.34|277.94|283.35|277.95|283.35|277.95|283.33|277.93|5
1643619270000|2022-01-31 08:54:30|283.34|277.94|283.34|277.94|283.34|277.94|283.33|277.93|5
1643619280000|2022-01-31 08:54:40|283.33|277.93|283.34|277.94|283.34|277.94|283.31|277.91|4
1643619290000|2022-01-31 08:54:50|283.36|277.96|283.33|277.93|283.36|277.96|283.33|277.93|8
1643619300000|2022-01-31 08:55:00|283.32|277.92|283.44|278.04|283.45|278.05|283.32|277.92|13
1643619310000|2022-01-31 08:55:10|283.49|278.09|283.44|278.04|283.5|278.1|283.44|278.04|7
1643619320000|2022-01-31 08:55:20|283.45|278.05|283.4|278|283.47|278.07|283.38|277.98|18
1643619330000|2022-01-31 08:55:30|283.44|278.04|283.39|277.99|283.44|278.04|283.38|277.98|9
1643619340000|2022-01-31 08:55:40|283.38|277.98|283.4|278|283.41|278.01|283.38|277.98|6
1643619350000|2022-01-31 08:55:50|283.39|277.99|283.39|277.99|283.4|278|283.39|277.99|3
1643619360000|2022-01-31 08:56:00|283.41|278.01|283.4|278|283.42|278.02|283.39|277.99|8
1643619370000|2022-01-31 08:56:10|283.39|277.99|283.39|277.99|283.4|278|283.39|277.99|3
1643619380000|2022-01-31 08:56:20|283.38|277.98|283.26|277.86|283.42|278.02|283.26|277.86|20
1643619390000|2022-01-31 08:56:30|283.24|277.84|283.25|277.85|283.26|277.86|283.23|277.83|7
1643619400000|2022-01-31 08:56:40|283.24|277.84|283.25|277.85|283.3|277.9|283.24|277.84|7
1643619410000|2022-01-31 08:56:50|283.23|277.83|283.25|277.85|283.27|277.87|283.22|277.82|16
1643619420000|2022-01-31 08:57:00|283.27|277.87|283.14|277.74|283.27|277.87|283.14|277.74|16
1643619430000|2022-01-31 08:57:10|283.19|277.79|283.22|277.82|283.23|277.83|283.13|277.73|21
1643619440000|2022-01-31 08:57:20|283.21|277.81|283.18|277.78|283.21|277.81|283.14|277.74|5
1643619450000|2022-01-31 08:57:30|283.17|277.77|283.16|277.76|283.17|277.77|283.13|277.73|4
1643619460000|2022-01-31 08:57:40|283.15|277.75|283.15|277.75|283.15|277.75|283.15|277.75|1
1643619470000|2022-01-31 08:57:50|283.14|277.74|283.16|277.76|283.17|277.77|283.14|277.74|4
1643619480000|2022-01-31 08:58:00|283.17|277.77|283.15|277.75|283.17|277.77|283.15|277.75|7
1643619490000|2022-01-31 08:58:10|283.16|277.76|283.15|277.75|283.19|277.79|283.1|277.7|17
1643619500000|2022-01-31 08:58:20|283.13|277.73|283.08|277.68|283.13|277.73|283.08|277.68|8
1643619510000|2022-01-31 08:58:30|283.07|277.67|283.03|277.63|283.07|277.67|283.02|277.62|8
1643619520000|2022-01-31 08:58:40|283.04|277.64|283.15|277.75|283.21|277.81|283.04|277.64|16
1643619530000|2022-01-31 08:58:50|283.13|277.73|283.15|277.75|283.17|277.77|283.1|277.7|17
1643619540000|2022-01-31 08:59:00|283.14|277.74|283.15|277.75|283.17|277.77|283.13|277.73|15
1643619550000|2022-01-31 08:59:10|283.16|277.76|283.13|277.73|283.16|277.76|283.1|277.7|11
1643619560000|2022-01-31 08:59:20|283.12|277.72|283.12|277.72|283.17|277.77|283.12|277.72|8
1643619570000|2022-01-31 08:59:30|283.13|277.73|283.13|277.73|283.18|277.78|283.12|277.72|9
1643619580000|2022-01-31 08:59:40|283.12|277.72|283.08|277.68|283.12|277.72|283.07|277.67|6
1643619590000|2022-01-31 08:59:50|283.12|277.72|283.08|277.68|283.12|277.72|283.08|277.68|5
1643619600000|2022-01-31 09:00:00|283.11|277.71|283.08|277.68|283.12|277.72|283.08|277.68|9
1643619610000|2022-01-31 09:00:10|283.09|277.69|283.1|277.7|283.11|277.71|283.08|277.68|9
1643619620000|2022-01-31 09:00:20|283.08|277.68|283.11|277.71|283.11|277.71|283.08|277.68|5
1643619630000|2022-01-31 09:00:30|283.13|277.73|283.13|277.73|283.13|277.73|283.09|277.69|14
1643619640000|2022-01-31 09:00:40|283.1|277.7|283.1|277.7|283.13|277.73|283.09|277.69|13
1643619650000|2022-01-31 09:00:50|283.12|277.72|283.1|277.7|283.12|277.72|283.1|277.7|8
1643619660000|2022-01-31 09:01:00|283.08|277.68|283.1|277.7|283.14|277.74|283.08|277.68|15
1643619670000|2022-01-31 09:01:10|283.13|277.73|283.12|277.72|283.13|277.73|283.08|277.68|12
1643619680000|2022-01-31 09:01:20|283.08|277.68|283.06|277.66|283.13|277.73|283.06|277.66|13
1643619690000|2022-01-31 09:01:30|283.07|277.67|283|277.6|283.09|277.69|282.99|277.59|16
1643619700000|2022-01-31 09:01:40|283.01|277.61|283.02|277.62|283.04|277.64|283|277.6|8
1643619710000|2022-01-31 09:01:50|283.01|277.61|283.01|277.61|283.01|277.61|282.99|277.59|8
1643619720000|2022-01-31 09:02:00|282.99|277.59|282.98|277.58|283|277.6|282.97|277.57|6
1643619790000|2022-01-31 09:03:10|282.97|277.57|282.96|277.56|282.97|277.57|282.96|277.56|2
1643619800000|2022-01-31 09:03:20|282.97|277.57|283.01|277.61|283.01|277.61|282.97|277.57|3
1643619810000|2022-01-31 09:03:30|283|277.6|283|277.6|283|277.6|283|277.6|1
1643619820000|2022-01-31 09:03:40|282.98|277.58|282.98|277.58|282.98|277.58|282.98|277.58|1
1643619830000|2022-01-31 09:03:50|282.99|277.59|282.99|277.59|282.99|277.59|282.99|277.59|1
1643619840000|2022-01-31 09:04:00|282.98|277.58|282.94|277.54|282.98|277.58|282.93|277.53|8
1643619850000|2022-01-31 09:04:10|282.92|277.52|282.95|277.55|282.96|277.56|282.92|277.52|8
1643619860000|2022-01-31 09:04:20|282.94|277.54|282.97|277.57|282.97|277.57|282.94|277.54|5
1643619870000|2022-01-31 09:04:30|282.96|277.56|283.19|277.79|283.19|277.79|282.95|277.55|15
1643619880000|2022-01-31 09:04:40|283.21|277.81|283.17|277.77|283.21|277.81|283.11|277.71|18
1643619890000|2022-01-31 09:04:50|283.18|277.78|283.1|277.7|283.18|277.78|283.09|277.69|14
1643619900000|2022-01-31 09:05:00|283.11|277.71|283.11|277.71|283.12|277.72|283.11|277.71|7
1643619910000|2022-01-31 09:05:10|283.14|277.74|283.11|277.71|283.14|277.74|283.11|277.71|8
1643619920000|2022-01-31 09:05:20|283.1|277.7|283.1|277.7|283.1|277.7|283.1|277.7|1
1643619930000|2022-01-31 09:05:30|283.13|277.73|283.08|277.68|283.13|277.73|283.05|277.65|18
1643619940000|2022-01-31 09:05:40|283.07|277.67|282.78|277.38|283.07|277.67|282.78|277.38|23
1643619950000|2022-01-31 09:05:50|282.81|277.41|282.82|277.42|282.84|277.44|282.81|277.41|10
1643619960000|2022-01-31 09:06:00|282.81|277.41|282.8|277.4|282.87|277.47|282.78|277.38|20
1643619970000|2022-01-31 09:06:10|282.81|277.41|282.85|277.45|282.87|277.47|282.81|277.41|15
1643619980000|2022-01-31 09:06:20|282.87|277.47|282.84|277.44|282.87|277.47|282.84|277.44|10
1643619990000|2022-01-31 09:06:30|282.85|277.45|282.83|277.43|282.85|277.45|282.78|277.38|14
1643620000000|2022-01-31 09:06:40|282.84|277.44|282.81|277.41|282.84|277.44|282.81|277.41|7
1643620010000|2022-01-31 09:06:50|282.83|277.43|282.82|277.42|282.83|277.43|282.8|277.4|14
1643620020000|2022-01-31 09:07:00|282.8|277.4|282.75|277.35|282.82|277.42|282.73|277.33|12
1643620030000|2022-01-31 09:07:10|282.72|277.32|282.6|277.2|282.72|277.32|282.6|277.2|11
1643620040000|2022-01-31 09:07:20|282.61|277.21|282.59|277.19|282.61|277.21|282.59|277.19|9
1643620050000|2022-01-31 09:07:30|282.58|277.18|282.41|277.01|282.59|277.19|282.41|277.01|14
1643620060000|2022-01-31 09:07:40|282.42|277.02|282.34|276.94|282.42|277.02|282.34|276.94|11
1643620070000|2022-01-31 09:07:50|282.36|276.96|282.36|276.96|282.38|276.98|282.34|276.94|14
1643620080000|2022-01-31 09:08:00|282.34|276.94|282.29|276.89|282.37|276.97|282.29|276.89|15
1643620090000|2022-01-31 09:08:10|282.3|276.9|282.22|276.82|282.31|276.91|282.22|276.82|12
1643620100000|2022-01-31 09:08:20|282.23|276.83|282.35|276.95|282.35|276.95|282.23|276.83|8
1643620110000|2022-01-31 09:08:30|282.34|276.94|282.31|276.91|282.35|276.95|282.31|276.91|10
1643620120000|2022-01-31 09:08:40|282.3|276.9|282.27|276.87|282.31|276.91|282.27|276.87|3
1643620130000|2022-01-31 09:08:50|282.26|276.86|282.2|276.8|282.26|276.86|282.2|276.8|12
1643620140000|2022-01-31 09:09:00|282.19|276.79|282.22|276.82|282.26|276.86|282.19|276.79|10
1643620150000|2022-01-31 09:09:10|282.23|276.83|282|276.6|282.25|276.85|282|276.6|18
1643620160000|2022-01-31 09:09:20|282.01|276.61|281.95|276.55|282.04|276.64|281.91|276.51|13
1643620170000|2022-01-31 09:09:30|281.96|276.56|281.98|276.58|281.99|276.59|281.95|276.55|6
1643620180000|2022-01-31 09:09:40|281.97|276.57|281.98|276.58|281.98|276.58|281.96|276.56|11
1643620190000|2022-01-31 09:09:50|281.96|276.56|281.98|276.58|281.99|276.59|281.92|276.52|16
1643620200000|2022-01-31 09:10:00|281.97|276.57|281.96|276.56|281.99|276.59|281.94|276.54|21
1643620210000|2022-01-31 09:10:10|281.92|276.52|281.92|276.52|281.93|276.53|281.9|276.5|8
1643620220000|2022-01-31 09:10:20|281.93|276.53|281.96|276.56|281.97|276.57|281.93|276.53|7
1643620230000|2022-01-31 09:10:30|281.97|276.57|281.96|276.56|281.97|276.57|281.96|276.56|6
1643620240000|2022-01-31 09:10:40|281.97|276.57|281.96|276.56|281.99|276.59|281.95|276.55|10
1643620250000|2022-01-31 09:10:50|281.97|276.57|281.95|276.55|281.98|276.58|281.95|276.55|13
1643620260000|2022-01-31 09:11:00|281.96|276.56|282.09|276.69|282.09|276.69|281.91|276.51|11
1643620270000|2022-01-31 09:11:10|282.08|276.68|282.1|276.7|282.1|276.7|282.08|276.68|3
1643620280000|2022-01-31 09:11:20|282.09|276.69|282.02|276.62|282.09|276.69|282.02|276.62|6
1643620290000|2022-01-31 09:11:30|282.03|276.63|282|276.6|282.03|276.63|281.99|276.59|10
1643620300000|2022-01-31 09:11:40|282.01|276.61|282.08|276.68|282.12|276.72|282.01|276.61|10
1643620310000|2022-01-31 09:11:50|282.12|276.72|282.08|276.68|282.12|276.72|282.06|276.66|8
1643620320000|2022-01-31 09:12:00|282.09|276.69|282.08|276.68|282.09|276.69|282.08|276.68|2
1643620330000|2022-01-31 09:12:10|282.09|276.69|282.19|276.79|282.23|276.83|282.08|276.68|11
1643620340000|2022-01-31 09:12:20|282.2|276.8|282.26|276.86|282.26|276.86|282.2|276.8|6
1643620350000|2022-01-31 09:12:30|282.21|276.81|282.1|276.7|282.22|276.82|282.08|276.68|22
1643620360000|2022-01-31 09:12:40|282.11|276.71|282.14|276.74|282.19|276.79|282.11|276.71|11
1643620370000|2022-01-31 09:12:50|282.16|276.76|282.17|276.77|282.17|276.77|282.14|276.74|7
1643620380000|2022-01-31 09:13:00|282.14|276.74|282.22|276.82|282.22|276.82|282.14|276.74|16
1643620390000|2022-01-31 09:13:10|282.21|276.81|282.21|276.81|282.22|276.82|282.19|276.79|7
1643620400000|2022-01-31 09:13:20|282.2|276.8|282.26|276.86|282.26|276.86|282.2|276.8|6
1643620410000|2022-01-31 09:13:30|282.25|276.85|282.26|276.86|282.27|276.87|282.24|276.84|5
1643620420000|2022-01-31 09:13:40|282.25|276.85|282.23|276.83|282.27|276.87|282.23|276.83|10
1643620430000|2022-01-31 09:13:50|282.24|276.84|282.26|276.86|282.26|276.86|282.23|276.83|5
1643620440000|2022-01-31 09:14:00|282.27|276.87|282.31|276.91|282.31|276.91|282.27|276.87|15
1643620460000|2022-01-31 09:14:20|282.3|276.9|282.3|276.9|282.32|276.92|282.3|276.9|3
1643620470000|2022-01-31 09:14:30|282.31|276.91|282.31|276.91|282.32|276.92|282.29|276.89|6
1643620480000|2022-01-31 09:14:40|282.3|276.9|282.37|276.97|282.37|276.97|282.27|276.87|17
1643620490000|2022-01-31 09:14:50|282.33|276.93|282.32|276.92|282.34|276.94|282.3|276.9|7
1643620500000|2022-01-31 09:15:00|282.34|276.94|282.3|276.9|282.34|276.94|282.29|276.89|9
1643620510000|2022-01-31 09:15:10|282.31|276.91|282.3|276.9|282.31|276.91|282.29|276.89|4
1643620520000|2022-01-31 09:15:20|282.28|276.88|282.28|276.88|282.29|276.89|282.28|276.88|3
1643620530000|2022-01-31 09:15:30|282.29|276.89|282.29|276.89|282.3|276.9|282.29|276.89|9
1643620540000|2022-01-31 09:15:40|282.3|276.9|282.23|276.83|282.3|276.9|282.23|276.83|7
1643620550000|2022-01-31 09:15:50|282.24|276.84|282.28|276.88|282.28|276.88|282.23|276.83|7
1643620560000|2022-01-31 09:16:00|282.29|276.89|282.31|276.91|282.32|276.92|282.29|276.89|6
1643620570000|2022-01-31 09:16:10|282.29|276.89|282.29|276.89|282.3|276.9|282.28|276.88|7
1643620580000|2022-01-31 09:16:20|282.28|276.88|282.21|276.81|282.29|276.89|282.21|276.81|11
1643620590000|2022-01-31 09:16:30|282.2|276.8|282.09|276.69|282.2|276.8|282.08|276.68|22
1643620600000|2022-01-31 09:16:40|282.08|276.68|282.27|276.87|282.27|276.87|282.07|276.67|19
1643620610000|2022-01-31 09:16:50|282.26|276.86|282.26|276.86|282.28|276.88|282.25|276.85|13
1643620620000|2022-01-31 09:17:00|282.27|276.87|282.24|276.84|282.27|276.87|282.23|276.83|15
1643620630000|2022-01-31 09:17:10|282.23|276.83|282.24|276.84|282.25|276.85|282.23|276.83|16
1643620640000|2022-01-31 09:17:20|282.25|276.85|282.25|276.85|282.26|276.86|282.24|276.84|7
1643620650000|2022-01-31 09:17:30|282.24|276.84|282.18|276.78|282.27|276.87|282.15|276.75|12
1643620660000|2022-01-31 09:17:40|282.17|276.77|282.16|276.76|282.19|276.79|282.16|276.76|12
1643620670000|2022-01-31 09:17:50|282.18|276.78|282.09|276.69|282.18|276.78|282.09|276.69|19
1643620680000|2022-01-31 09:18:00|282.12|276.72|282.18|276.78|282.2|276.8|282.08|276.68|18
1643620690000|2022-01-31 09:18:10|282.17|276.77|282.19|276.79|282.19|276.79|282.12|276.72|17
1643620700000|2022-01-31 09:18:20|282.21|276.81|282.18|276.78|282.21|276.81|282.12|276.72|18
1643620710000|2022-01-31 09:18:30|282.16|276.76|282.14|276.74|282.18|276.78|282.11|276.71|12
1643620720000|2022-01-31 09:18:40|282.15|276.75|282.17|276.77|282.17|276.77|282.14|276.74|10
1643620730000|2022-01-31 09:18:50|282.16|276.76|282.17|276.77|282.17|276.77|282.15|276.75|6
1643620740000|2022-01-31 09:19:00|282.18|276.78|282.19|276.79|282.19|276.79|282.16|276.76|10
1643620750000|2022-01-31 09:19:10|282.18|276.78|282.2|276.8|282.2|276.8|282.14|276.74|15
1643620760000|2022-01-31 09:19:20|282.18|276.78|282.22|276.82|282.22|276.82|282.18|276.78|15
1643620770000|2022-01-31 09:19:30|282.2|276.8|282.2|276.8|282.24|276.84|282.17|276.77|19
1643620780000|2022-01-31 09:19:40|282.19|276.79|282.19|276.79|282.22|276.82|282.18|276.78|10
1643620790000|2022-01-31 09:19:50|282.18|276.78|282.18|276.78|282.22|276.82|282.16|276.76|20
1643620800000|2022-01-31 09:20:00|282.19|276.79|282.18|276.78|282.19|276.79|282.17|276.77|14
1643620810000|2022-01-31 09:20:10|282.19|276.79|282.2|276.8|282.21|276.81|282.18|276.78|7
1643620820000|2022-01-31 09:20:20|282.19|276.79|282.2|276.8|282.2|276.8|282.19|276.79|2
1643620840000|2022-01-31 09:20:40|282.21|276.81|282.2|276.8|282.21|276.81|282.2|276.8|2
1643620850000|2022-01-31 09:20:50|282.19|276.79|282.19|276.79|282.2|276.8|282.19|276.79|3
1643620860000|2022-01-31 09:21:00|282.18|276.78|282.18|276.78|282.19|276.79|282.18|276.78|3
1643620870000|2022-01-31 09:21:10|282.19|276.79|282.2|276.8|282.21|276.81|282.19|276.79|4
1643620880000|2022-01-31 09:21:20|282.21|276.81|282.2|276.8|282.21|276.81|282.18|276.78|12
1643620890000|2022-01-31 09:21:30|282.19|276.79|282.23|276.83|282.26|276.86|282.19|276.79|7
1643620900000|2022-01-31 09:21:40|282.24|276.84|282.23|276.83|282.25|276.85|282.22|276.82|11
1643620910000|2022-01-31 09:21:50|282.22|276.82|282.28|276.88|282.3|276.9|282.22|276.82|15
1643620920000|2022-01-31 09:22:00|282.29|276.89|282.28|276.88|282.29|276.89|282.28|276.88|4
1643620930000|2022-01-31 09:22:10|282.3|276.9|282.14|276.74|282.3|276.9|282.12|276.72|21
1643620940000|2022-01-31 09:22:20|282.12|276.72|282.14|276.74|282.15|276.75|282.12|276.72|12
1643620950000|2022-01-31 09:22:30|282.13|276.73|282.02|276.62|282.15|276.75|282.02|276.62|17
1643620960000|2022-01-31 09:22:40|282.04|276.64|282.14|276.74|282.15|276.75|281.99|276.59|16
1643620970000|2022-01-31 09:22:50|282.15|276.75|282.14|276.74|282.16|276.76|282.11|276.71|12
1643620980000|2022-01-31 09:23:00|282.19|276.79|282.13|276.73|282.19|276.79|282.12|276.72|7
1643620990000|2022-01-31 09:23:10|282.12|276.72|282.11|276.71|282.15|276.75|282.11|276.71|10
1643621000000|2022-01-31 09:23:20|282.12|276.72|282.07|276.67|282.17|276.77|282.07|276.67|21
1643621010000|2022-01-31 09:23:30|282.06|276.66|282.04|276.64|282.07|276.67|282.04|276.64|11
1643621020000|2022-01-31 09:23:40|282.03|276.63|281.99|276.59|282.04|276.64|281.99|276.59|10
1643621030000|2022-01-31 09:23:50|282.01|276.61|281.95|276.55|282.01|276.61|281.95|276.55|5
1643621040000|2022-01-31 09:24:00|281.99|276.59|281.99|276.59|282.03|276.63|281.95|276.55|14
1643621050000|2022-01-31 09:24:10|282|276.6|281.98|276.58|282.03|276.63|281.97|276.57|12
1643621060000|2022-01-31 09:24:20|281.99|276.59|282.01|276.61|282.02|276.62|281.99|276.59|5
1643621070000|2022-01-31 09:24:30|282|276.6|282|276.6|282.01|276.61|281.99|276.59|7
1643621080000|2022-01-31 09:24:40|282.01|276.61|282.04|276.64|282.04|276.64|282.01|276.61|2
1643621090000|2022-01-31 09:24:50|282.03|276.63|281.98|276.58|282.03|276.63|281.98|276.58|11
1643621100000|2022-01-31 09:25:00|282|276.6|281.99|276.59|282|276.6|281.97|276.57|12
1643621110000|2022-01-31 09:25:10|282|276.6|282|276.6|282.01|276.61|282|276.6|7
1643621120000|2022-01-31 09:25:20|281.99|276.59|281.99|276.59|281.99|276.59|281.98|276.58|3
1643621130000|2022-01-31 09:25:30|282.01|276.61|282.02|276.62|282.02|276.62|282|276.6|3
1643621140000|2022-01-31 09:25:40|282.03|276.63|282.05|276.65|282.07|276.67|282.03|276.63|4
1643621150000|2022-01-31 09:25:50|282.07|276.67|282.09|276.69|282.2|276.8|282.06|276.66|20
1643621160000|2022-01-31 09:26:00|282.08|276.68|282.09|276.69|282.14|276.74|282.05|276.65|16
1643621170000|2022-01-31 09:26:10|282.08|276.68|282.12|276.72|282.14|276.74|282.08|276.68|10
1643621180000|2022-01-31 09:26:20|282.11|276.71|282.1|276.7|282.11|276.71|282.09|276.69|3
1643621190000|2022-01-31 09:26:30|282.09|276.69|282.08|276.68|282.13|276.73|282.07|276.67|10
1643621200000|2022-01-31 09:26:40|282.07|276.67|282.06|276.66|282.08|276.68|282.04|276.64|8
1643621210000|2022-01-31 09:26:50|282.05|276.65|282.06|276.66|282.06|276.66|282.05|276.65|2
1643621220000|2022-01-31 09:27:00|282.07|276.67|282.07|276.67|282.11|276.71|282.06|276.66|10
1643621230000|2022-01-31 09:27:10|282.06|276.66|282.09|276.69|282.14|276.74|282.06|276.66|13
1643621240000|2022-01-31 09:27:20|282.08|276.68|282.05|276.65|282.09|276.69|282.05|276.65|9
1643621250000|2022-01-31 09:27:30|282.06|276.66|282.14|276.74|282.15|276.75|282.05|276.65|17
1643621260000|2022-01-31 09:27:40|282.15|276.75|282.14|276.74|282.17|276.77|282.12|276.72|7
1643621270000|2022-01-31 09:27:50|282.12|276.72|282.13|276.73|282.2|276.8|282.12|276.72|10
1643621280000|2022-01-31 09:28:00|282.14|276.74|282.13|276.73|282.14|276.74|282.11|276.71|3
1643621290000|2022-01-31 09:28:10|282.11|276.71|282.11|276.71|282.14|276.74|282.1|276.7|7
1643621310000|2022-01-31 09:28:30|282.13|276.73|282.12|276.72|282.13|276.73|282.1|276.7|6
1643621320000|2022-01-31 09:28:40|282.11|276.71|282.11|276.71|282.11|276.71|282.11|276.71|1
1643621330000|2022-01-31 09:28:50|282.1|276.7|282.06|276.66|282.1|276.7|282.06|276.66|12
1643621340000|2022-01-31 09:29:00|282.07|276.67|282.06|276.66|282.07|276.67|282.06|276.66|4
1643621350000|2022-01-31 09:29:10|282.05|276.65|282.05|276.65|282.06|276.66|282.05|276.65|3
1643621360000|2022-01-31 09:29:20|282.06|276.66|282.06|276.66|282.07|276.67|282.05|276.65|5
1643621370000|2022-01-31 09:29:30|282.07|276.67|282.07|276.67|282.08|276.68|282.07|276.67|7
1643621380000|2022-01-31 09:29:40|282.08|276.68|282.05|276.65|282.08|276.68|282.05|276.65|10
1643621390000|2022-01-31 09:29:50|282.04|276.64|282.05|276.65|282.06|276.66|282.04|276.64|4
1643621400000|2022-01-31 09:30:00|282.06|276.66|282.08|276.68|282.09|276.69|282.06|276.66|9
1643621410000|2022-01-31 09:30:10|282.07|276.67|282.11|276.71|282.12|276.72|282.07|276.67|10
1643621420000|2022-01-31 09:30:20|282.14|276.74|282.14|276.74|282.15|276.75|282.12|276.72|5
1643621430000|2022-01-31 09:30:30|282.12|276.72|282.1|276.7|282.14|276.74|282.06|276.66|9
1643621440000|2022-01-31 09:30:40|282.08|276.68|282.03|276.63|282.1|276.7|282.03|276.63|16
1643621450000|2022-01-31 09:30:50|282.04|276.64|282.08|276.68|282.08|276.68|282.04|276.64|6
1643621460000|2022-01-31 09:31:00|282.04|276.64|282.03|276.63|282.05|276.65|282.01|276.61|8
1643621470000|2022-01-31 09:31:10|282.04|276.64|282.05|276.65|282.08|276.68|282.04|276.64|10
1643621480000|2022-01-31 09:31:20|282.06|276.66|282.06|276.66|282.07|276.67|282.05|276.65|5
1643621490000|2022-01-31 09:31:30|282.05|276.65|282.07|276.67|282.07|276.67|282.05|276.65|5
1643621500000|2022-01-31 09:31:40|282.06|276.66|282.02|276.62|282.06|276.66|282.02|276.62|5
1643621510000|2022-01-31 09:31:50|282.03|276.63|282.01|276.61|282.05|276.65|281.99|276.59|10
1643621520000|2022-01-31 09:32:00|282.02|276.62|282.01|276.61|282.02|276.62|282.01|276.61|8
1643621530000|2022-01-31 09:32:10|282.02|276.62|281.97|276.57|282.02|276.62|281.97|276.57|9
1643621540000|2022-01-31 09:32:20|281.98|276.58|281.97|276.57|281.98|276.58|281.97|276.57|4
1643621550000|2022-01-31 09:32:30|281.98|276.58|281.97|276.57|281.98|276.58|281.97|276.57|2
1643621560000|2022-01-31 09:32:40|281.98|276.58|281.97|276.57|282.01|276.61|281.96|276.56|9
1643621570000|2022-01-31 09:32:50|281.99|276.59|282.03|276.63|282.09|276.69|281.99|276.59|23
1643621580000|2022-01-31 09:33:00|282.04|276.64|282.02|276.62|282.08|276.68|282.02|276.62|12
1643621590000|2022-01-31 09:33:10|282.01|276.61|281.97|276.57|282.01|276.61|281.97|276.57|5
1643621600000|2022-01-31 09:33:20|281.98|276.58|281.97|276.57|281.98|276.58|281.97|276.57|2
1643621610000|2022-01-31 09:33:30|281.99|276.59|281.98|276.58|282.02|276.62|281.96|276.56|14
1643621620000|2022-01-31 09:33:40|281.99|276.59|282|276.6|282.03|276.63|281.99|276.59|6
1643621630000|2022-01-31 09:33:50|282.03|276.63|282.01|276.61|282.03|276.63|281.99|276.59|6
1643621640000|2022-01-31 09:34:00|282.02|276.62|282.02|276.62|282.04|276.64|282.01|276.61|7
1643621650000|2022-01-31 09:34:10|282.03|276.63|282.02|276.62|282.03|276.63|282.02|276.62|2
1643621660000|2022-01-31 09:34:20|282.01|276.61|282.01|276.61|282.01|276.61|282.01|276.61|1
1643621670000|2022-01-31 09:34:30|282.02|276.62|281.97|276.57|282.02|276.62|281.97|276.57|4
1643621690000|2022-01-31 09:34:50|282|276.6|282.03|276.63|282.03|276.63|281.98|276.58|3
1643621700000|2022-01-31 09:35:00|282.04|276.64|282.03|276.63|282.04|276.64|282.03|276.63|2
1643621710000|2022-01-31 09:35:10|282.02|276.62|282.03|276.63|282.03|276.63|282.02|276.62|2
1643621720000|2022-01-31 09:35:20|282.04|276.64|282.03|276.63|282.04|276.64|282.03|276.63|6
1643621730000|2022-01-31 09:35:30|282.04|276.64|282.04|276.64|282.06|276.66|282.04|276.64|5
1643621740000|2022-01-31 09:35:40|282.08|276.68|282.16|276.76|282.17|276.77|282.08|276.68|11
1643621750000|2022-01-31 09:35:50|282.17|276.77|282.19|276.79|282.2|276.8|282.16|276.76|12
1643621760000|2022-01-31 09:36:00|282.18|276.78|282.2|276.8|282.2|276.8|282.18|276.78|5
1643621770000|2022-01-31 09:36:10|282.18|276.78|282.17|276.77|282.2|276.8|282.17|276.77|5
1643621780000|2022-01-31 09:36:20|282.18|276.78|282.19|276.79|282.22|276.82|282.18|276.78|9
1643621790000|2022-01-31 09:36:30|282.2|276.8|282.22|276.82|282.22|276.82|282.18|276.78|10
1643621800000|2022-01-31 09:36:40|282.21|276.81|282.35|276.95|282.36|276.96|282.2|276.8|19
1643621810000|2022-01-31 09:36:50|282.36|276.96|282.33|276.93|282.4|277|282.32|276.92|13
1643621820000|2022-01-31 09:37:00|282.38|276.98|282.37|276.97|282.39|276.99|282.36|276.96|12
1643621830000|2022-01-31 09:37:10|282.38|276.98|282.36|276.96|282.39|276.99|282.35|276.95|13
1643621840000|2022-01-31 09:37:20|282.38|276.98|282.37|276.97|282.38|276.98|282.34|276.94|10
1643621850000|2022-01-31 09:37:30|282.38|276.98|282.93|277.53|282.93|277.53|282.38|276.98|26
1643621860000|2022-01-31 09:37:40|282.95|277.55|283.06|277.66|283.1|277.7|282.95|277.55|29
1643621870000|2022-01-31 09:37:50|283.05|277.65|282.87|277.47|283.06|277.66|282.84|277.44|29
1643621880000|2022-01-31 09:38:00|282.88|277.48|282.99|277.59|282.99|277.59|282.83|277.43|22
1643621890000|2022-01-31 09:38:10|282.97|277.57|283.18|277.78|283.21|277.81|282.96|277.56|26
1643621900000|2022-01-31 09:38:20|283.19|277.79|283.18|277.78|283.22|277.82|283.17|277.77|14
1643621910000|2022-01-31 09:38:30|283.19|277.79|283.02|277.62|283.19|277.79|283.01|277.61|19
1643621920000|2022-01-31 09:38:40|283.04|277.64|283.07|277.67|283.08|277.68|283|277.6|18
1643621930000|2022-01-31 09:38:50|282.99|277.59|283.03|277.63|283.04|277.64|282.99|277.59|6
1643621940000|2022-01-31 09:39:00|283.04|277.64|283.12|277.72|283.12|277.72|283.02|277.62|14
1643621950000|2022-01-31 09:39:10|283.11|277.71|283.05|277.65|283.11|277.71|283.03|277.63|18
1643621960000|2022-01-31 09:39:20|283.07|277.67|283.06|277.66|283.08|277.68|283.05|277.65|7
1643621970000|2022-01-31 09:39:30|283.05|277.65|283.1|277.7|283.1|277.7|283.04|277.64|16
1643621980000|2022-01-31 09:39:40|283.08|277.68|283.13|277.73|283.16|277.76|283.08|277.68|11
1643621990000|2022-01-31 09:39:50|283.14|277.74|283.14|277.74|283.16|277.76|283.14|277.74|6
1643622000000|2022-01-31 09:40:00|283.16|277.76|283.14|277.74|283.18|277.78|283.14|277.74|6
1643622010000|2022-01-31 09:40:10|283.12|277.72|283.07|277.67|283.12|277.72|283.06|277.66|15
1643622020000|2022-01-31 09:40:20|283.08|277.68|283.03|277.63|283.09|277.69|283.01|277.61|7
1643622030000|2022-01-31 09:40:30|283.02|277.62|283.07|277.67|283.07|277.67|283.02|277.62|6
1643622040000|2022-01-31 09:40:40|283.08|277.68|283.08|277.68|283.08|277.68|283.06|277.66|7
1643622050000|2022-01-31 09:40:50|283.07|277.67|283.07|277.67|283.07|277.67|283.07|277.67|1
1643622060000|2022-01-31 09:41:00|283.11|277.71|283.09|277.69|283.11|277.71|283.09|277.69|7
1643622070000|2022-01-31 09:41:10|283.1|277.7|283.07|277.67|283.1|277.7|283.07|277.67|4
1643622080000|2022-01-31 09:41:20|283.06|277.66|283.12|277.72|283.12|277.72|283.06|277.66|12
1643622090000|2022-01-31 09:41:30|283.15|277.75|283.13|277.73|283.18|277.78|283.1|277.7|17
1643622100000|2022-01-31 09:41:40|283.12|277.72|283.15|277.75|283.16|277.76|283.11|277.71|11
1643622110000|2022-01-31 09:41:50|283.14|277.74|283.16|277.76|283.18|277.78|283.12|277.72|27
1643622120000|2022-01-31 09:42:00|283.2|277.8|283.16|277.76|283.2|277.8|283.12|277.72|7
1643622130000|2022-01-31 09:42:10|283.15|277.75|283.13|277.73|283.15|277.75|283.07|277.67|15
1643622140000|2022-01-31 09:42:20|283.14|277.74|283.18|277.78|283.18|277.78|283.12|277.72|8
1643622150000|2022-01-31 09:42:30|283.19|277.79|283.21|277.81|283.21|277.81|283.15|277.75|15
1643622160000|2022-01-31 09:42:40|283.2|277.8|283.21|277.81|283.24|277.84|283.19|277.79|15
1643622170000|2022-01-31 09:42:50|283.2|277.8|283.22|277.82|283.25|277.85|283.17|277.77|15
1643622180000|2022-01-31 09:43:00|283.23|277.83|283.23|277.83|283.23|277.83|283.21|277.81|8
1643622190000|2022-01-31 09:43:10|283.21|277.81|283.28|277.88|283.28|277.88|283.21|277.81|14
1643622200000|2022-01-31 09:43:20|283.25|277.85|283.25|277.85|283.28|277.88|283.23|277.83|10
1643622210000|2022-01-31 09:43:30|283.23|277.83|283.19|277.79|283.25|277.85|283.13|277.73|8
1643622220000|2022-01-31 09:43:40|283.16|277.76|283.17|277.77|283.18|277.78|283.16|277.76|3
1643622230000|2022-01-31 09:43:50|283.16|277.76|283.18|277.78|283.19|277.79|283.16|277.76|5
1643622240000|2022-01-31 09:44:00|283.17|277.77|283.18|277.78|283.2|277.8|283.17|277.77|5
1643622250000|2022-01-31 09:44:10|283.17|277.77|283.12|277.72|283.18|277.78|283.12|277.72|10
1643622260000|2022-01-31 09:44:20|283.1|277.7|282.99|277.59|283.16|277.76|282.99|277.59|20
1643622270000|2022-01-31 09:44:30|283|277.6|283.03|277.63|283.04|277.64|282.94|277.54|24
1643622280000|2022-01-31 09:44:40|283.04|277.64|283|277.6|283.05|277.65|282.99|277.59|6
1643622290000|2022-01-31 09:44:50|282.99|277.59|282.99|277.59|283|277.6|282.99|277.59|5
1643622300000|2022-01-31 09:45:00|283.04|277.64|283.07|277.67|283.09|277.69|282.99|277.59|14
1643622310000|2022-01-31 09:45:10|283.06|277.66|283.06|277.66|283.07|277.67|283.06|277.66|9
1643622320000|2022-01-31 09:45:20|283.07|277.67|283.05|277.65|283.11|277.71|283.02|277.62|18
1643622330000|2022-01-31 09:45:30|283.03|277.63|283.05|277.65|283.05|277.65|283.02|277.62|14
1643622340000|2022-01-31 09:45:40|283.06|277.66|283.01|277.61|283.06|277.66|283.01|277.61|6
1643622350000|2022-01-31 09:45:50|283.02|277.62|283.02|277.62|283.04|277.64|283.01|277.61|8
1643622370000|2022-01-31 09:46:10|283.01|277.61|283.02|277.62|283.02|277.62|283.01|277.61|2
1643622380000|2022-01-31 09:46:20|283.03|277.63|283.02|277.62|283.03|277.63|283.02|277.62|2
1643622400000|2022-01-31 09:46:40|283.01|277.61|283.02|277.62|283.03|277.63|283.01|277.61|5
1643622410000|2022-01-31 09:46:50|283.04|277.64|283.07|277.67|283.09|277.69|283.04|277.64|12
1643622420000|2022-01-31 09:47:00|283.06|277.66|283.01|277.61|283.07|277.67|283.01|277.61|12
1643622430000|2022-01-31 09:47:10|283|277.6|283.08|277.68|283.08|277.68|282.93|277.53|13
1643622440000|2022-01-31 09:47:20|283.07|277.67|283.03|277.63|283.08|277.68|283.03|277.63|17
1643622450000|2022-01-31 09:47:30|283.01|277.61|282.98|277.58|283.01|277.61|282.98|277.58|4
1643622460000|2022-01-31 09:47:40|283|277.6|283.02|277.62|283.03|277.63|283|277.6|5
1643622470000|2022-01-31 09:47:50|283.01|277.61|283.01|277.61|283.02|277.62|283.01|277.61|3
1643622480000|2022-01-31 09:48:00|283.02|277.62|283.01|277.61|283.04|277.64|283.01|277.61|6
1643622490000|2022-01-31 09:48:10|283|277.6|282.98|277.58|283|277.6|282.97|277.57|3
1643622500000|2022-01-31 09:48:20|282.97|277.57|282.98|277.58|282.98|277.58|282.97|277.57|2
1643622520000|2022-01-31 09:48:40|282.99|277.59|282.99|277.59|283.05|277.65|282.98|277.58|8
1643622530000|2022-01-31 09:48:50|283.01|277.61|283.01|277.61|283.01|277.61|283.01|277.61|1
1643622540000|2022-01-31 09:49:00|283|277.6|283|277.6|283.01|277.61|282.99|277.59|9
1643622550000|2022-01-31 09:49:10|283.01|277.61|283.04|277.64|283.07|277.67|283.01|277.61|9
1643622560000|2022-01-31 09:49:20|283.03|277.63|283.17|277.77|283.18|277.78|283.03|277.63|13
1643622570000|2022-01-31 09:49:30|283.18|277.78|283.13|277.73|283.19|277.79|283.12|277.72|9
1643622580000|2022-01-31 09:49:40|283.16|277.76|283.19|277.79|283.21|277.81|283.15|277.75|12
1643622590000|2022-01-31 09:49:50|283.2|277.8|283.2|277.8|283.23|277.83|283.2|277.8|6
1643622600000|2022-01-31 09:50:00|283.21|277.81|283.21|277.81|283.22|277.82|283.21|277.81|3
1643622610000|2022-01-31 09:50:10|283.22|277.82|283.31|277.91|283.38|277.98|283.22|277.82|15
1643622620000|2022-01-31 09:50:20|283.3|277.9|283.38|277.98|283.38|277.98|283.3|277.9|7
1643622630000|2022-01-31 09:50:30|283.34|277.94|283.34|277.94|283.38|277.98|283.3|277.9|12
1643622640000|2022-01-31 09:50:40|283.35|277.95|283.28|277.88|283.36|277.96|283.28|277.88|15
1643622650000|2022-01-31 09:50:50|283.29|277.89|283.29|277.89|283.29|277.89|283.29|277.89|1
1643622660000|2022-01-31 09:51:00|283.28|277.88|283.21|277.81|283.28|277.88|283.21|277.81|12
1643622670000|2022-01-31 09:51:10|283.23|277.83|283.24|277.84|283.25|277.85|283.19|277.79|11
1643622680000|2022-01-31 09:51:20|283.25|277.85|283.2|277.8|283.25|277.85|283.16|277.76|5
1643622690000|2022-01-31 09:51:30|283.21|277.81|283.13|277.73|283.21|277.81|283.13|277.73|13
1643622700000|2022-01-31 09:51:40|283.12|277.72|283.13|277.73|283.13|277.73|283.09|277.69|9
1643622710000|2022-01-31 09:51:50|283.11|277.71|283.13|277.73|283.17|277.77|283.08|277.68|7
1643622720000|2022-01-31 09:52:00|283.17|277.77|283.1|277.7|283.17|277.77|283.07|277.67|11
1643622730000|2022-01-31 09:52:10|283.12|277.72|283.08|277.68|283.13|277.73|283.08|277.68|5
1643622740000|2022-01-31 09:52:20|283.12|277.72|283.08|277.68|283.17|277.77|283.08|277.68|14
1643622750000|2022-01-31 09:52:30|283.07|277.67|283.09|277.69|283.09|277.69|283.07|277.67|9
1643622760000|2022-01-31 09:52:40|283.08|277.68|283.08|277.68|283.09|277.69|283.06|277.66|12
1643622770000|2022-01-31 09:52:50|283.07|277.67|283.07|277.67|283.08|277.68|283.07|277.67|7
1643622780000|2022-01-31 09:53:00|283.06|277.66|283.05|277.65|283.09|277.69|283.05|277.65|6
1643622790000|2022-01-31 09:53:10|283.04|277.64|283.07|277.67|283.07|277.67|283.02|277.62|11
1643622800000|2022-01-31 09:53:20|283.09|277.69|283.09|277.69|283.1|277.7|283.08|277.68|5
1643622810000|2022-01-31 09:53:30|283.08|277.68|283.05|277.65|283.08|277.68|283.05|277.65|6
1643622820000|2022-01-31 09:53:40|283.06|277.66|283.03|277.63|283.07|277.67|283.03|277.63|5
1643622830000|2022-01-31 09:53:50|283.05|277.65|283.03|277.63|283.07|277.67|283.01|277.61|12
1643622840000|2022-01-31 09:54:00|283.04|277.64|283.03|277.63|283.05|277.65|283.02|277.62|4
1643622850000|2022-01-31 09:54:10|283.02|277.62|283.03|277.63|283.03|277.63|283.02|277.62|2
1643622860000|2022-01-31 09:54:20|283.04|277.64|283.03|277.63|283.04|277.64|283.03|277.63|6
1643622880000|2022-01-31 09:54:40|283.06|277.66|283.04|277.64|283.06|277.66|283.03|277.63|7
1643622890000|2022-01-31 09:54:50|283.03|277.63|283.04|277.64|283.06|277.66|283.03|277.63|8
1643622900000|2022-01-31 09:55:00|283.06|277.66|283.06|277.66|283.07|277.67|283.05|277.65|5
1643622910000|2022-01-31 09:55:10|283.05|277.65|283.06|277.66|283.06|277.66|283.05|277.65|4
1643622920000|2022-01-31 09:55:20|283.07|277.67|283.25|277.85|283.3|277.9|283.06|277.66|23
1643622930000|2022-01-31 09:55:30|283.24|277.84|283.24|277.84|283.26|277.86|283.23|277.83|7
1643622940000|2022-01-31 09:55:40|283.23|277.83|283.3|277.9|283.3|277.9|283.23|277.83|8
1643622950000|2022-01-31 09:55:50|283.29|277.89|283.3|277.9|283.3|277.9|283.28|277.88|5
1643622960000|2022-01-31 09:56:00|283.28|277.88|283.3|277.9|283.3|277.9|283.28|277.88|2
1643622970000|2022-01-31 09:56:10|283.32|277.92|283.31|277.91|283.32|277.92|283.29|277.89|6
1643622980000|2022-01-31 09:56:20|283.3|277.9|283.29|277.89|283.33|277.93|283.27|277.87|8
1643622990000|2022-01-31 09:56:30|283.28|277.88|283.26|277.86|283.31|277.91|283.26|277.86|11
1643623000000|2022-01-31 09:56:40|283.27|277.87|283.27|277.87|283.3|277.9|283.27|277.87|4
1643623010000|2022-01-31 09:56:50|283.28|277.88|283.25|277.85|283.28|277.88|283.25|277.85|7
1643623020000|2022-01-31 09:57:00|283.24|277.84|283.27|277.87|283.3|277.9|283.24|277.84|7
1643623030000|2022-01-31 09:57:10|283.26|277.86|283.25|277.85|283.27|277.87|283.24|277.84|7
1643623040000|2022-01-31 09:57:20|283.26|277.86|283.24|277.84|283.28|277.88|283.24|277.84|10
1643623050000|2022-01-31 09:57:30|283.26|277.86|283.27|277.87|283.28|277.88|283.24|277.84|12
1643623060000|2022-01-31 09:57:40|283.28|277.88|283.28|277.88|283.28|277.88|283.23|277.83|11
1643623070000|2022-01-31 09:57:50|283.27|277.87|283.28|277.88|283.29|277.89|283.27|277.87|6
1643623080000|2022-01-31 09:58:00|283.29|277.89|283.27|277.87|283.29|277.89|283.27|277.87|5
1643623090000|2022-01-31 09:58:10|283.28|277.88|283.27|277.87|283.28|277.88|283.27|277.87|2
1643623100000|2022-01-31 09:58:20|283.29|277.89|283.27|277.87|283.29|277.89|283.27|277.87|7
1643623110000|2022-01-31 09:58:30|283.26|277.86|283.24|277.84|283.3|277.9|283.24|277.84|26
1643623120000|2022-01-31 09:58:40|283.26|277.86|283.24|277.84|283.26|277.86|283.24|277.84|2
1643623130000|2022-01-31 09:58:50|283.21|277.81|283.22|277.82|283.23|277.83|283.21|277.81|5
1643623140000|2022-01-31 09:59:00|283.26|277.86|283.28|277.88|283.3|277.9|283.2|277.8|6
1643623150000|2022-01-31 09:59:10|283.26|277.86|283.28|277.88|283.28|277.88|283.18|277.78|8
1643623160000|2022-01-31 09:59:20|283.33|277.93|283.34|277.94|283.4|278|283.33|277.93|20
1643623170000|2022-01-31 09:59:30|283.33|277.93|283.27|277.87|283.34|277.94|283.24|277.84|11
1643623180000|2022-01-31 09:59:40|283.26|277.86|283.24|277.84|283.26|277.86|283.23|277.83|12
1643623190000|2022-01-31 09:59:50|283.22|277.82|283.26|277.86|283.28|277.88|283.2|277.8|15
1643623200000|2022-01-31 10:00:00|283.24|277.84|283.24|277.84|283.25|277.85|283.22|277.82|14
1643623210000|2022-01-31 10:00:10|283.27|277.87|283.25|277.85|283.27|277.87|283.22|277.82|6
1643623220000|2022-01-31 10:00:20|283.27|277.87|283.25|277.85|283.27|277.87|283.24|277.84|4
1643623230000|2022-01-31 10:00:30|283.26|277.86|283.26|277.86|283.26|277.86|283.26|277.86|1
1643623240000|2022-01-31 10:00:40|283.25|277.85|283.28|277.88|283.28|277.88|283.24|277.84|7
1643623250000|2022-01-31 10:00:50|283.27|277.87|283.29|277.89|283.32|277.92|283.27|277.87|11
1643623260000|2022-01-31 10:01:00|283.28|277.88|283.28|277.88|283.29|277.89|283.28|277.88|3
1643623270000|2022-01-31 10:01:10|283.27|277.87|283.26|277.86|283.27|277.87|283.26|277.86|2
1643623280000|2022-01-31 10:01:20|283.27|277.87|283.23|277.83|283.27|277.87|283.23|277.83|6
1643623290000|2022-01-31 10:01:30|283.24|277.84|283.24|277.84|283.26|277.86|283.23|277.83|10
1643623300000|2022-01-31 10:01:40|283.23|277.83|283.26|277.86|283.29|277.89|283.23|277.83|6
1643623310000|2022-01-31 10:01:50|283.24|277.84|283.24|277.84|283.25|277.85|283.24|277.84|3
1643623320000|2022-01-31 10:02:00|283.25|277.85|283.3|277.9|283.3|277.9|283.23|277.83|13
1643623330000|2022-01-31 10:02:10|283.29|277.89|283.28|277.88|283.29|277.89|283.26|277.86|7
1643623340000|2022-01-31 10:02:20|283.27|277.87|283.25|277.85|283.28|277.88|283.21|277.81|15
1643623350000|2022-01-31 10:02:30|283.24|277.84|283.25|277.85|283.26|277.86|283.23|277.83|9
1643623360000|2022-01-31 10:02:40|283.23|277.83|283.27|277.87|283.27|277.87|283.23|277.83|6
1643623370000|2022-01-31 10:02:50|283.25|277.85|283.29|277.89|283.3|277.9|283.25|277.85|10
1643623380000|2022-01-31 10:03:00|283.27|277.87|283.24|277.84|283.29|277.89|283.24|277.84|5
1643623390000|2022-01-31 10:03:10|283.25|277.85|283.23|277.83|283.27|277.87|283.22|277.82|8
1643623400000|2022-01-31 10:03:20|283.22|277.82|283.21|277.81|283.23|277.83|283.21|277.81|3
1643623410000|2022-01-31 10:03:30|283.22|277.82|283.22|277.82|283.25|277.85|283.21|277.81|20
1643623420000|2022-01-31 10:03:40|283.24|277.84|283.25|277.85|283.28|277.88|283.22|277.82|12
1643623430000|2022-01-31 10:03:50|283.27|277.87|283.26|277.86|283.27|277.87|283.25|277.85|8
1643623440000|2022-01-31 10:04:00|283.28|277.88|283.25|277.85|283.28|277.88|283.24|277.84|9
1643623450000|2022-01-31 10:04:10|283.27|277.87|283.34|277.94|283.35|277.95|283.26|277.86|15
1643623460000|2022-01-31 10:04:20|283.35|277.95|283.34|277.94|283.35|277.95|283.31|277.91|14
1643623470000|2022-01-31 10:04:30|283.33|277.93|283.31|277.91|283.34|277.94|283.3|277.9|11
1643623480000|2022-01-31 10:04:40|283.29|277.89|283.27|277.87|283.31|277.91|283.26|277.86|11
1643623500000|2022-01-31 10:05:00|283.26|277.86|283.25|277.85|283.26|277.86|283.25|277.85|2
1643623510000|2022-01-31 10:05:10|283.24|277.84|283.2|277.8|283.24|277.84|283.2|277.8|6
1643623520000|2022-01-31 10:05:20|283.21|277.81|283.27|277.87|283.28|277.88|283.21|277.81|21
1643623530000|2022-01-31 10:05:30|283.26|277.86|283.26|277.86|283.26|277.86|283.25|277.85|3
1643623540000|2022-01-31 10:05:40|283.27|277.87|283.27|277.87|283.27|277.87|283.27|277.87|1
1643623550000|2022-01-31 10:05:50|283.26|277.86|283.26|277.86|283.26|277.86|283.26|277.86|1
1643623580000|2022-01-31 10:06:20|283.27|277.87|283.25|277.85|283.27|277.87|283.25|277.85|2
1643623590000|2022-01-31 10:06:30|283.27|277.87|283.26|277.86|283.27|277.87|283.26|277.86|4
1643623600000|2022-01-31 10:06:40|283.25|277.85|283.27|277.87|283.27|277.87|283.25|277.85|4
1643623610000|2022-01-31 10:06:50|283.3|277.9|283.25|277.85|283.3|277.9|283.25|277.85|3
1643623630000|2022-01-31 10:07:10|283.26|277.86|283.26|277.86|283.26|277.86|283.26|277.86|1
1643623650000|2022-01-31 10:07:30|283.22|277.82|283.22|277.82|283.22|277.82|283.22|277.82|1
1643623660000|2022-01-31 10:07:40|283.25|277.85|283.22|277.82|283.31|277.91|283.21|277.81|7
1643623670000|2022-01-31 10:07:50|283.25|277.85|283.05|277.65|283.29|277.89|283|277.6|14
1643623680000|2022-01-31 10:08:00|283|277.6|283.05|277.65|283.05|277.65|282.99|277.59|10
1643623700000|2022-01-31 10:08:20|283.06|277.66|283.18|277.78|283.21|277.81|283.06|277.66|15
1643623710000|2022-01-31 10:08:30|283.17|277.77|283.1|277.7|283.17|277.77|283.09|277.69|8
1643623720000|2022-01-31 10:08:40|283.09|277.69|283.02|277.62|283.09|277.69|283|277.6|9
1643623730000|2022-01-31 10:08:50|283.01|277.61|282.92|277.52|283.03|277.63|282.92|277.52|18
1643623740000|2022-01-31 10:09:00|282.9|277.5|282.92|277.52|282.95|277.55|282.9|277.5|9
1643623750000|2022-01-31 10:09:10|282.93|277.53|282.9|277.5|282.93|277.53|282.9|277.5|10
1643623760000|2022-01-31 10:09:20|282.93|277.53|282.94|277.54|282.96|277.56|282.93|277.53|10
1643623770000|2022-01-31 10:09:30|282.95|277.55|283|277.6|283.01|277.61|282.92|277.52|18
1643623780000|2022-01-31 10:09:40|283.01|277.61|283.01|277.61|283.01|277.61|283|277.6|3
1643623800000|2022-01-31 10:10:00|283.02|277.62|283.01|277.61|283.02|277.62|283|277.6|8
1643623810000|2022-01-31 10:10:10|283|277.6|282.99|277.59|283.01|277.61|282.95|277.55|12
1643623820000|2022-01-31 10:10:20|282.98|277.58|282.99|277.59|283|277.6|282.98|277.58|17
1643623830000|2022-01-31 10:10:30|282.98|277.58|282.96|277.56|283|277.6|282.95|277.55|12
1643623840000|2022-01-31 10:10:40|282.97|277.57|282.99|277.59|282.99|277.59|282.93|277.53|12
1643623850000|2022-01-31 10:10:50|282.98|277.58|282.94|277.54|283|277.6|282.94|277.54|7
1643623860000|2022-01-31 10:11:00|282.96|277.56|282.75|277.35|282.96|277.56|282.75|277.35|18
1643623870000|2022-01-31 10:11:10|282.8|277.4|282.83|277.43|282.87|277.47|282.72|277.32|12
1643623880000|2022-01-31 10:11:20|282.82|277.42|282.8|277.4|282.86|277.46|282.8|277.4|13
1643623890000|2022-01-31 10:11:30|282.79|277.39|282.79|277.39|282.83|277.43|282.78|277.38|9
1643623900000|2022-01-31 10:11:40|282.78|277.38|282.81|277.41|282.83|277.43|282.78|277.38|5
1643623910000|2022-01-31 10:11:50|282.83|277.43|282.74|277.34|282.83|277.43|282.72|277.32|11
1643623920000|2022-01-31 10:12:00|282.73|277.33|282.74|277.34|282.76|277.36|282.72|277.32|10
1643623930000|2022-01-31 10:12:10|282.75|277.35|282.76|277.36|282.77|277.37|282.75|277.35|14
1643623940000|2022-01-31 10:12:20|282.75|277.35|282.73|277.33|282.76|277.36|282.73|277.33|9
1643623950000|2022-01-31 10:12:30|282.74|277.34|282.77|277.37|282.78|277.38|282.74|277.34|4
1643623960000|2022-01-31 10:12:40|282.76|277.36|282.77|277.37|282.77|277.37|282.73|277.33|14
1643623970000|2022-01-31 10:12:50|282.75|277.35|282.67|277.27|282.77|277.37|282.66|277.26|18
1643623980000|2022-01-31 10:13:00|282.71|277.31|282.64|277.24|282.71|277.31|282.64|277.24|8
1643623990000|2022-01-31 10:13:10|282.65|277.25|282.64|277.24|282.65|277.25|282.63|277.23|8
1643624000000|2022-01-31 10:13:20|282.65|277.25|282.64|277.24|282.65|277.25|282.63|277.23|6
1643624010000|2022-01-31 10:13:30|282.63|277.23|282.61|277.21|282.63|277.23|282.61|277.21|8
1643624020000|2022-01-31 10:13:40|282.6|277.2|282.59|277.19|282.61|277.21|282.59|277.19|8
1643624030000|2022-01-31 10:13:50|282.6|277.2|282.61|277.21|282.62|277.22|282.53|277.13|13
1643624040000|2022-01-31 10:14:00|282.59|277.19|282.62|277.22|282.62|277.22|282.58|277.18|11
1643624050000|2022-01-31 10:14:10|282.6|277.2|282.74|277.34|282.83|277.43|282.59|277.19|24
1643624060000|2022-01-31 10:14:20|282.72|277.32|282.79|277.39|282.79|277.39|282.72|277.32|10
1643624070000|2022-01-31 10:14:30|282.84|277.44|282.76|277.36|282.84|277.44|282.73|277.33|14
1643624080000|2022-01-31 10:14:40|282.75|277.35|282.78|277.38|282.79|277.39|282.75|277.35|8
1643624090000|2022-01-31 10:14:50|282.77|277.37|282.77|277.37|282.77|277.37|282.75|277.35|6
1643624100000|2022-01-31 10:15:00|282.78|277.38|282.76|277.36|282.8|277.4|282.76|277.36|10
1643624110000|2022-01-31 10:15:10|282.77|277.37|282.68|277.28|282.77|277.37|282.68|277.28|6
1643624120000|2022-01-31 10:15:20|282.66|277.26|282.72|277.32|282.74|277.34|282.66|277.26|22
1643624130000|2022-01-31 10:15:30|282.71|277.31|282.71|277.31|282.72|277.32|282.71|277.31|9
1643624140000|2022-01-31 10:15:40|282.72|277.32|282.73|277.33|282.75|277.35|282.71|277.31|17
1643624150000|2022-01-31 10:15:50|282.74|277.34|282.73|277.33|282.74|277.34|282.72|277.32|7
1643624160000|2022-01-31 10:16:00|282.74|277.34|282.74|277.34|282.74|277.34|282.73|277.33|3
1643624170000|2022-01-31 10:16:10|282.73|277.33|282.7|277.3|282.74|277.34|282.7|277.3|4
1643624180000|2022-01-31 10:16:20|282.69|277.29|282.63|277.23|282.69|277.29|282.62|277.22|6
1643624190000|2022-01-31 10:16:30|282.62|277.22|282.59|277.19|282.63|277.23|282.59|277.19|12
1643624200000|2022-01-31 10:16:40|282.6|277.2|282.66|277.26|282.66|277.26|282.6|277.2|8
1643624210000|2022-01-31 10:16:50|282.65|277.25|282.64|277.24|282.66|277.26|282.64|277.24|8
1643624220000|2022-01-31 10:17:00|282.6|277.2|282.6|277.2|282.64|277.24|282.57|277.17|13
1643624230000|2022-01-31 10:17:10|282.62|277.22|282.61|277.21|282.62|277.22|282.57|277.17|8
1643624240000|2022-01-31 10:17:20|282.57|277.17|282.59|277.19|282.61|277.21|282.57|277.17|7
1643624250000|2022-01-31 10:17:30|282.58|277.18|282.57|277.17|282.59|277.19|282.55|277.15|7
1643624260000|2022-01-31 10:17:40|282.58|277.18|282.56|277.16|282.58|277.18|282.55|277.15|8
1643624270000|2022-01-31 10:17:50|282.55|277.15|282.36|276.96|282.55|277.15|282.29|276.89|11
1643624280000|2022-01-31 10:18:00|282.35|276.95|282.43|277.03|282.45|277.05|282.33|276.93|15
1643624290000|2022-01-31 10:18:10|282.34|276.94|282.38|276.98|282.43|277.03|282.34|276.94|20
1643624300000|2022-01-31 10:18:20|282.37|276.97|282.38|276.98|282.41|277.01|282.34|276.94|9
1643624310000|2022-01-31 10:18:30|282.39|276.99|282.42|277.02|282.46|277.06|282.38|276.98|13
1643624320000|2022-01-31 10:18:40|282.43|277.03|282.4|277|282.44|277.04|282.4|277|13
1643624330000|2022-01-31 10:18:50|282.41|277.01|282.4|277|282.42|277.02|282.4|277|7
1643624340000|2022-01-31 10:19:00|282.41|277.01|282.39|276.99|282.41|277.01|282.38|276.98|5
1643624350000|2022-01-31 10:19:10|282.32|276.92|282.32|276.92|282.33|276.93|282.3|276.9|10
1643624360000|2022-01-31 10:19:20|282.33|276.93|282.34|276.94|282.35|276.95|282.32|276.92|10
1643624370000|2022-01-31 10:19:30|282.35|276.95|282.34|276.94|282.39|276.99|282.32|276.92|12
1643624380000|2022-01-31 10:19:40|282.35|276.95|282.57|277.17|282.57|277.17|282.35|276.95|14
1643624390000|2022-01-31 10:19:50|282.55|277.15|282.5|277.1|282.55|277.15|282.49|277.09|13
1643624400000|2022-01-31 10:20:00|282.49|277.09|282.45|277.05|282.49|277.09|282.44|277.04|22
1643624410000|2022-01-31 10:20:10|282.44|277.04|282.45|277.05|282.45|277.05|282.41|277.01|14
1643624420000|2022-01-31 10:20:20|282.43|277.03|282.45|277.05|282.45|277.05|282.43|277.03|5
1643624430000|2022-01-31 10:20:30|282.44|277.04|282.44|277.04|282.45|277.05|282.44|277.04|3
1643624440000|2022-01-31 10:20:40|282.45|277.05|282.42|277.02|282.45|277.05|282.42|277.02|8
1643624450000|2022-01-31 10:20:50|282.43|277.03|282.42|277.02|282.43|277.03|282.42|277.02|4
1643624460000|2022-01-31 10:21:00|282.43|277.03|282.46|277.06|282.47|277.07|282.43|277.03|6
1643624470000|2022-01-31 10:21:10|282.45|277.05|282.44|277.04|282.46|277.06|282.44|277.04|4
1643624480000|2022-01-31 10:21:20|282.43|277.03|282.44|277.04|282.44|277.04|282.42|277.02|3
1643624490000|2022-01-31 10:21:30|282.45|277.05|282.46|277.06|282.47|277.07|282.44|277.04|5
1643624500000|2022-01-31 10:21:40|282.48|277.08|282.48|277.08|282.48|277.08|282.48|277.08|1
1643624510000|2022-01-31 10:21:50|282.49|277.09|282.49|277.09|282.49|277.09|282.49|277.09|1
1643624520000|2022-01-31 10:22:00|282.48|277.08|282.44|277.04|282.49|277.09|282.44|277.04|5
1643624530000|2022-01-31 10:22:10|282.45|277.05|282.41|277.01|282.45|277.05|282.4|277|10
1643624540000|2022-01-31 10:22:20|282.42|277.02|282.39|276.99|282.42|277.02|282.39|276.99|6
1643624550000|2022-01-31 10:22:30|282.4|277|282.39|276.99|282.4|277|282.39|276.99|2
1643624560000|2022-01-31 10:22:40|282.37|276.97|282.33|276.93|282.37|276.97|282.31|276.91|16
1643624570000|2022-01-31 10:22:50|282.31|276.91|282.3|276.9|282.33|276.93|282.27|276.87|7
1643624580000|2022-01-31 10:23:00|282.29|276.89|282.32|276.92|282.32|276.92|282.28|276.88|11
1643624590000|2022-01-31 10:23:10|282.33|276.93|282.28|276.88|282.33|276.93|282.28|276.88|4
1643624600000|2022-01-31 10:23:20|282.3|276.9|282.29|276.89|282.31|276.91|282.28|276.88|5
1643624610000|2022-01-31 10:23:30|282.3|276.9|282.29|276.89|282.3|276.9|282.29|276.89|6
1643624620000|2022-01-31 10:23:40|282.3|276.9|282.3|276.9|282.31|276.91|282.3|276.9|3
1643624630000|2022-01-31 10:23:50|282.31|276.91|282.3|276.9|282.32|276.92|282.3|276.9|12
1643624640000|2022-01-31 10:24:00|282.31|276.91|282.31|276.91|282.31|276.91|282.31|276.91|1
1643624650000|2022-01-31 10:24:10|282.33|276.93|282.29|276.89|282.33|276.93|282.29|276.89|7
1643624660000|2022-01-31 10:24:20|282.28|276.88|282.29|276.89|282.29|276.89|282.28|276.88|2
1643624670000|2022-01-31 10:24:30|282.3|276.9|282.33|276.93|282.34|276.94|282.23|276.83|18
1643624680000|2022-01-31 10:24:40|282.32|276.92|282.28|276.88|282.33|276.93|282.28|276.88|12
1643624690000|2022-01-31 10:24:50|282.27|276.87|282.25|276.85|282.27|276.87|282.24|276.84|5
1643624700000|2022-01-31 10:25:00|282.24|276.84|282.21|276.81|282.24|276.84|282.2|276.8|9
1643624710000|2022-01-31 10:25:10|282.2|276.8|282.33|276.93|282.33|276.93|282.13|276.73|23
1643624720000|2022-01-31 10:25:20|282.34|276.94|282.36|276.96|282.37|276.97|282.34|276.94|5
1643624730000|2022-01-31 10:25:30|282.35|276.95|282.37|276.97|282.37|276.97|282.34|276.94|13
1643624740000|2022-01-31 10:25:40|282.36|276.96|282.41|277.01|282.42|277.02|282.34|276.94|9
1643624750000|2022-01-31 10:25:50|282.42|277.02|282.5|277.1|282.53|277.13|282.41|277.01|17
1643624760000|2022-01-31 10:26:00|282.53|277.13|282.5|277.1|282.55|277.15|282.49|277.09|9
1643624770000|2022-01-31 10:26:10|282.51|277.11|282.51|277.11|282.52|277.12|282.5|277.1|4
1643624780000|2022-01-31 10:26:20|282.47|277.07|282.5|277.1|282.5|277.1|282.47|277.07|4
1643624790000|2022-01-31 10:26:30|282.48|277.08|282.51|277.11|282.51|277.11|282.45|277.05|7
1643624800000|2022-01-31 10:26:40|282.49|277.09|282.45|277.05|282.5|277.1|282.44|277.04|12
1643624810000|2022-01-31 10:26:50|282.44|277.04|282.5|277.1|282.5|277.1|282.44|277.04|11
1643624820000|2022-01-31 10:27:00|282.53|277.13|282.6|277.2|282.6|277.2|282.53|277.13|7
1643624830000|2022-01-31 10:27:10|282.68|277.28|282.68|277.28|282.7|277.3|282.67|277.27|7
1643624840000|2022-01-31 10:27:20|282.67|277.27|282.68|277.28|282.68|277.28|282.67|277.27|2
1643624850000|2022-01-31 10:27:30|282.67|277.27|282.64|277.24|282.68|277.28|282.64|277.24|6
1643624860000|2022-01-31 10:27:40|282.65|277.25|282.64|277.24|282.65|277.25|282.64|277.24|2
1643624870000|2022-01-31 10:27:50|282.62|277.22|282.57|277.17|282.64|277.24|282.56|277.16|10
1643624880000|2022-01-31 10:28:00|282.56|277.16|282.52|277.12|282.56|277.16|282.52|277.12|4
1643624890000|2022-01-31 10:28:10|282.5|277.1|282.57|277.17|282.57|277.17|282.5|277.1|10
1643624900000|2022-01-31 10:28:20|282.56|277.16|282.57|277.17|282.57|277.17|282.56|277.16|2
1643624910000|2022-01-31 10:28:30|282.52|277.12|282.51|277.11|282.57|277.17|282.51|277.11|9
1643624920000|2022-01-31 10:28:40|282.49|277.09|282.51|277.11|282.56|277.16|282.49|277.09|8
1643624930000|2022-01-31 10:28:50|282.52|277.12|282.52|277.12|282.52|277.12|282.52|277.12|1
1643624940000|2022-01-31 10:29:00|282.53|277.13|282.51|277.11|282.53|277.13|282.5|277.1|4
1643624950000|2022-01-31 10:29:10|282.5|277.1|282.49|277.09|282.5|277.1|282.48|277.08|6
1643624960000|2022-01-31 10:29:20|282.48|277.08|282.49|277.09|282.5|277.1|282.46|277.06|8
1643624970000|2022-01-31 10:29:30|282.48|277.08|282.48|277.08|282.49|277.09|282.48|277.08|5
1643624980000|2022-01-31 10:29:40|282.49|277.09|282.51|277.11|282.52|277.12|282.48|277.08|10
1643624990000|2022-01-31 10:29:50|282.52|277.12|282.53|277.13|282.53|277.13|282.5|277.1|7
1643625000000|2022-01-31 10:30:00|282.52|277.12|282.59|277.19|282.59|277.19|282.5|277.1|13
1643625010000|2022-01-31 10:30:10|282.58|277.18|282.53|277.13|282.59|277.19|282.49|277.09|13
1643625020000|2022-01-31 10:30:20|282.52|277.12|282.52|277.12|282.53|277.13|282.51|277.11|9
1643625030000|2022-01-31 10:30:30|282.51|277.11|282.48|277.08|282.52|277.12|282.48|277.08|6
1643625040000|2022-01-31 10:30:40|282.49|277.09|282.45|277.05|282.49|277.09|282.45|277.05|6
1643625050000|2022-01-31 10:30:50|282.44|277.04|282.43|277.03|282.45|277.05|282.36|276.96|10
1643625060000|2022-01-31 10:31:00|282.4|277|282.42|277.02|282.42|277.02|282.39|276.99|12
1643625070000|2022-01-31 10:31:10|282.43|277.03|282.41|277.01|282.43|277.03|282.41|277.01|3
1643625080000|2022-01-31 10:31:20|282.4|277|282.41|277.01|282.42|277.02|282.39|276.99|11
1643625090000|2022-01-31 10:31:30|282.42|277.02|282.57|277.17|282.59|277.19|282.42|277.02|23
1643625100000|2022-01-31 10:31:40|282.58|277.18|282.55|277.15|282.6|277.2|282.55|277.15|11
1643625110000|2022-01-31 10:31:50|282.56|277.16|282.53|277.13|282.58|277.18|282.53|277.13|10
1643625120000|2022-01-31 10:32:00|282.52|277.12|282.56|277.16|282.56|277.16|282.52|277.12|4
1643625130000|2022-01-31 10:32:10|282.57|277.17|282.55|277.15|282.57|277.17|282.55|277.15|17
1643625140000|2022-01-31 10:32:20|282.56|277.16|282.54|277.14|282.56|277.16|282.54|277.14|9
1643625150000|2022-01-31 10:32:30|282.55|277.15|282.48|277.08|282.55|277.15|282.48|277.08|12
1643625160000|2022-01-31 10:32:40|282.49|277.09|282.45|277.05|282.5|277.1|282.44|277.04|15
1643625170000|2022-01-31 10:32:50|282.47|277.07|282.44|277.04|282.47|277.07|282.42|277.02|4
1643625180000|2022-01-31 10:33:00|282.43|277.03|282.44|277.04|282.44|277.04|282.43|277.03|6
1643625200000|2022-01-31 10:33:20|282.45|277.05|282.43|277.03|282.45|277.05|282.41|277.01|5
1643625210000|2022-01-31 10:33:30|282.45|277.05|282.44|277.04|282.46|277.06|282.44|277.04|7
1643625220000|2022-01-31 10:33:40|282.45|277.05|282.48|277.08|282.49|277.09|282.45|277.05|9
1643625230000|2022-01-31 10:33:50|282.47|277.07|282.45|277.05|282.47|277.07|282.42|277.02|10
1643625240000|2022-01-31 10:34:00|282.44|277.04|282.44|277.04|282.44|277.04|282.44|277.04|1
1643625250000|2022-01-31 10:34:10|282.43|277.03|282.44|277.04|282.44|277.04|282.43|277.03|4
1643625260000|2022-01-31 10:34:20|282.43|277.03|282.43|277.03|282.46|277.06|282.41|277.01|9
1643625270000|2022-01-31 10:34:30|282.42|277.02|282.42|277.02|282.44|277.04|282.4|277|12
1643625280000|2022-01-31 10:34:40|282.43|277.03|282.43|277.03|282.44|277.04|282.43|277.03|5
1643625290000|2022-01-31 10:34:50|282.44|277.04|282.43|277.03|282.45|277.05|282.43|277.03|8
1643625300000|2022-01-31 10:35:00|282.42|277.02|282.41|277.01|282.43|277.03|282.41|277.01|6
1643625310000|2022-01-31 10:35:10|282.4|277|282.38|276.98|282.4|277|282.36|276.96|7
1643625320000|2022-01-31 10:35:20|282.35|276.95|282.36|276.96|282.38|276.98|282.35|276.95|7
1643625330000|2022-01-31 10:35:30|282.35|276.95|282.37|276.97|282.39|276.99|282.35|276.95|10
1643625340000|2022-01-31 10:35:40|282.38|276.98|282.37|276.97|282.39|276.99|282.36|276.96|10
1643625350000|2022-01-31 10:35:50|282.36|276.96|282.38|276.98|282.38|276.98|282.36|276.96|6
1643625360000|2022-01-31 10:36:00|282.37|276.97|282.37|276.97|282.37|276.97|282.36|276.96|3
1643625370000|2022-01-31 10:36:10|282.38|276.98|282.38|276.98|282.38|276.98|282.38|276.98|1
1643625380000|2022-01-31 10:36:20|282.37|276.97|282.37|276.97|282.37|276.97|282.36|276.96|3
1643625390000|2022-01-31 10:36:30|282.36|276.96|282.37|276.97|282.37|276.97|282.36|276.96|4
1643625400000|2022-01-31 10:36:40|282.36|276.96|282.37|276.97|282.37|276.97|282.36|276.96|4
1643625410000|2022-01-31 10:36:50|282.36|276.96|282.34|276.94|282.38|276.98|282.34|276.94|6
1643625420000|2022-01-31 10:37:00|282.33|276.93|282.25|276.85|282.34|276.94|282.25|276.85|17
1643625430000|2022-01-31 10:37:10|282.26|276.86|282.2|276.8|282.26|276.86|282.2|276.8|4
1643625440000|2022-01-31 10:37:20|282.22|276.82|282.19|276.79|282.22|276.82|282.16|276.76|19
1643625450000|2022-01-31 10:37:30|282.2|276.8|282.19|276.79|282.2|276.8|282.15|276.75|5
1643625460000|2022-01-31 10:37:40|282.18|276.78|282.2|276.8|282.2|276.8|282.18|276.78|3
1643625470000|2022-01-31 10:37:50|282.17|276.77|282.17|276.77|282.19|276.79|282.16|276.76|7
1643625480000|2022-01-31 10:38:00|282.16|276.76|282.14|276.74|282.19|276.79|282.14|276.74|6
1643625490000|2022-01-31 10:38:10|282.16|276.76|282.12|276.72|282.16|276.76|282.11|276.71|12
1643625500000|2022-01-31 10:38:20|282.13|276.73|282.11|276.71|282.13|276.73|282.1|276.7|6
1643625510000|2022-01-31 10:38:30|282.12|276.72|282.14|276.74|282.14|276.74|282.11|276.71|5
1643625520000|2022-01-31 10:38:40|282.13|276.73|282.17|276.77|282.17|276.77|282.13|276.73|4
1643625530000|2022-01-31 10:38:50|282.18|276.78|282.18|276.78|282.19|276.79|282.17|276.77|9
1643625540000|2022-01-31 10:39:00|282.17|276.77|282.2|276.8|282.2|276.8|282.16|276.76|7
1643625550000|2022-01-31 10:39:10|282.22|276.82|282.2|276.8|282.22|276.82|282.18|276.78|9
1643625560000|2022-01-31 10:39:20|282.19|276.79|282.19|276.79|282.21|276.81|282.18|276.78|8
1643625570000|2022-01-31 10:39:30|282.18|276.78|282.14|276.74|282.18|276.78|282.12|276.72|7
1643625580000|2022-01-31 10:39:40|282.15|276.75|282.15|276.75|282.16|276.76|282.15|276.75|3
1643625590000|2022-01-31 10:39:50|282.16|276.76|282.12|276.72|282.16|276.76|282.07|276.67|6
1643625600000|2022-01-31 10:40:00|282.13|276.73|282.12|276.72|282.13|276.73|282.12|276.72|4
1643625610000|2022-01-31 10:40:10|282.13|276.73|282.12|276.72|282.13|276.73|282.12|276.72|2
1643625620000|2022-01-31 10:40:20|282.13|276.73|282.12|276.72|282.13|276.73|282.07|276.67|11
1643625630000|2022-01-31 10:40:30|282.11|276.71|282.06|276.66|282.11|276.71|282.06|276.66|10
1643625640000|2022-01-31 10:40:40|282.03|276.63|282.06|276.66|282.07|276.67|282.02|276.62|7
1643625650000|2022-01-31 10:40:50|282.08|276.68|282.09|276.69|282.09|276.69|282.07|276.67|8
1643625660000|2022-01-31 10:41:00|282.07|276.67|282.06|276.66|282.08|276.68|282.06|276.66|4
1643625670000|2022-01-31 10:41:10|282.05|276.65|282.02|276.62|282.05|276.65|282.02|276.62|6
1643625680000|2022-01-31 10:41:20|282.03|276.63|282.04|276.64|282.06|276.66|282.01|276.61|10
1643625690000|2022-01-31 10:41:30|282.03|276.63|282.03|276.63|282.03|276.63|282.02|276.62|3
1643625700000|2022-01-31 10:41:40|282.06|276.66|282.05|276.65|282.06|276.66|282.05|276.65|2
1643625710000|2022-01-31 10:41:50|282.04|276.64|282.09|276.69|282.13|276.73|282.04|276.64|8
1643625720000|2022-01-31 10:42:00|282.05|276.65|282.06|276.66|282.06|276.66|281.99|276.59|12
1643625730000|2022-01-31 10:42:10|282.05|276.65|282.03|276.63|282.05|276.65|282.02|276.62|10
1643625740000|2022-01-31 10:42:20|282.04|276.64|282.07|276.67|282.08|276.68|282.04|276.64|5
1643625750000|2022-01-31 10:42:30|282.08|276.68|282.09|276.69|282.09|276.69|282.07|276.67|6
1643625770000|2022-01-31 10:42:50|282.07|276.67|282.19|276.79|282.2|276.8|282.07|276.67|13
1643625780000|2022-01-31 10:43:00|282.15|276.75|282.15|276.75|282.15|276.75|282.13|276.73|11
1643625790000|2022-01-31 10:43:10|282.16|276.76|282.43|277.03|282.45|277.05|282.16|276.76|17
1643625800000|2022-01-31 10:43:20|282.42|277.02|282.39|276.99|282.46|277.06|282.39|276.99|10
1643625810000|2022-01-31 10:43:30|282.4|277|282.44|277.04|282.45|277.05|282.4|277|18
1643625820000|2022-01-31 10:43:40|282.41|277.01|282.45|277.05|282.48|277.08|282.4|277|22
1643625830000|2022-01-31 10:43:50|282.46|277.06|282.46|277.06|282.49|277.09|282.42|277.02|17
1643625840000|2022-01-31 10:44:00|282.45|277.05|282.46|277.06|282.48|277.08|282.43|277.03|14
1643625850000|2022-01-31 10:44:10|282.45|277.05|282.44|277.04|282.48|277.08|282.44|277.04|6
1643625860000|2022-01-31 10:44:20|282.46|277.06|282.46|277.06|282.46|277.06|282.44|277.04|4
1643625870000|2022-01-31 10:44:30|282.48|277.08|282.54|277.14|282.54|277.14|282.48|277.08|4
1643625890000|2022-01-31 10:44:50|282.52|277.12|282.5|277.1|282.53|277.13|282.48|277.08|10
1643625900000|2022-01-31 10:45:00|282.49|277.09|282.51|277.11|282.51|277.11|282.49|277.09|8
1643625910000|2022-01-31 10:45:10|282.5|277.1|282.5|277.1|282.51|277.11|282.5|277.1|3
1643625920000|2022-01-31 10:45:20|282.49|277.09|282.57|277.17|282.58|277.18|282.49|277.09|11
1643625930000|2022-01-31 10:45:30|282.56|277.16|282.64|277.24|282.66|277.26|282.56|277.16|8
1643625940000|2022-01-31 10:45:40|282.63|277.23|282.6|277.2|282.64|277.24|282.6|277.2|12
1643625950000|2022-01-31 10:45:50|282.61|277.21|282.59|277.19|282.62|277.22|282.58|277.18|8
1643625960000|2022-01-31 10:46:00|282.6|277.2|282.57|277.17|282.6|277.2|282.57|277.17|4
1643625970000|2022-01-31 10:46:10|282.6|277.2|282.61|277.21|282.61|277.21|282.6|277.2|4
1643625980000|2022-01-31 10:46:20|282.63|277.23|282.59|277.19|282.63|277.23|282.58|277.18|7
1643625990000|2022-01-31 10:46:30|282.6|277.2|282.6|277.2|282.63|277.23|282.57|277.17|14
1643626000000|2022-01-31 10:46:40|282.59|277.19|282.59|277.19|282.65|277.25|282.59|277.19|20
1643626010000|2022-01-31 10:46:50|282.6|277.2|282.61|277.21|282.61|277.21|282.59|277.19|8
1643626020000|2022-01-31 10:47:00|282.62|277.22|282.59|277.19|282.64|277.24|282.59|277.19|13
1643626030000|2022-01-31 10:47:10|282.6|277.2|282.58|277.18|282.6|277.2|282.58|277.18|13
1643626040000|2022-01-31 10:47:20|282.59|277.19|282.58|277.18|282.59|277.19|282.57|277.17|4
1643626050000|2022-01-31 10:47:30|282.57|277.17|282.59|277.19|282.59|277.19|282.57|277.17|7
1643626060000|2022-01-31 10:47:40|282.58|277.18|282.59|277.19|282.59|277.19|282.58|277.18|6
1643626070000|2022-01-31 10:47:50|282.58|277.18|282.58|277.18|282.58|277.18|282.58|277.18|1
1643626080000|2022-01-31 10:48:00|282.59|277.19|282.62|277.22|282.62|277.22|282.58|277.18|5
1643626100000|2022-01-31 10:48:20|282.61|277.21|282.61|277.21|282.61|277.21|282.6|277.2|7
1643626110000|2022-01-31 10:48:30|282.6|277.2|282.67|277.27|282.68|277.28|282.6|277.2|10
1643626120000|2022-01-31 10:48:40|282.69|277.29|282.7|277.3|282.7|277.3|282.67|277.27|9
1643626130000|2022-01-31 10:48:50|282.69|277.29|282.64|277.24|282.69|277.29|282.63|277.23|13
1643626140000|2022-01-31 10:49:00|282.65|277.25|282.63|277.23|282.65|277.25|282.61|277.21|17
1643626150000|2022-01-31 10:49:10|282.64|277.24|282.65|277.25|282.65|277.25|282.63|277.23|6
1643626160000|2022-01-31 10:49:20|282.64|277.24|282.64|277.24|282.65|277.25|282.63|277.23|11
1643626170000|2022-01-31 10:49:30|282.63|277.23|282.64|277.24|282.65|277.25|282.63|277.23|8
1643626180000|2022-01-31 10:49:40|282.63|277.23|282.64|277.24|282.64|277.24|282.62|277.22|5
1643626190000|2022-01-31 10:49:50|282.65|277.25|282.74|277.34|282.75|277.35|282.64|277.24|13
1643626200000|2022-01-31 10:50:00|282.73|277.33|282.99|277.59|282.99|277.59|282.73|277.33|14
1643626210000|2022-01-31 10:50:10|282.98|277.58|283.14|277.74|283.14|277.74|282.98|277.58|27
1643626220000|2022-01-31 10:50:20|283.15|277.75|283.19|277.79|283.23|277.83|283.13|277.73|17
1643626230000|2022-01-31 10:50:30|283.2|277.8|283.31|277.91|283.31|277.91|283.18|277.78|18
1643626240000|2022-01-31 10:50:40|283.3|277.9|283.32|277.92|283.32|277.92|283.25|277.85|16
1643626250000|2022-01-31 10:50:50|283.31|277.91|283.3|277.9|283.34|277.94|283.3|277.9|18
1643626260000|2022-01-31 10:51:00|283.33|277.93|283.28|277.88|283.33|277.93|283.24|277.84|14
1643626270000|2022-01-31 10:51:10|283.29|277.89|283.47|278.07|283.47|278.07|283.28|277.88|21
1643626280000|2022-01-31 10:51:20|283.46|278.06|283.48|278.08|283.49|278.09|283.44|278.04|18
1643626290000|2022-01-31 10:51:30|283.49|278.09|283.45|278.05|283.52|278.12|283.45|278.05|12
1643626300000|2022-01-31 10:51:40|283.5|278.1|283.38|277.98|283.51|278.11|283.38|277.98|23
1643626310000|2022-01-31 10:51:50|283.39|277.99|283.39|277.99|283.4|278|283.37|277.97|9
1643626320000|2022-01-31 10:52:00|283.37|277.97|283.36|277.96|283.39|277.99|283.36|277.96|9
1643626330000|2022-01-31 10:52:10|283.34|277.94|283.33|277.93|283.34|277.94|283.32|277.92|3
1643626340000|2022-01-31 10:52:20|283.28|277.88|283.27|277.87|283.33|277.93|283.25|277.85|15
1643626350000|2022-01-31 10:52:30|283.28|277.88|283.28|277.88|283.28|277.88|283.27|277.87|5
1643626360000|2022-01-31 10:52:40|283.27|277.87|283.28|277.88|283.29|277.89|283.26|277.86|12
1643626370000|2022-01-31 10:52:50|283.26|277.86|283.2|277.8|283.26|277.86|283.17|277.77|10
1643626380000|2022-01-31 10:53:00|283.18|277.78|283.13|277.73|283.18|277.78|283.12|277.72|9
1643626390000|2022-01-31 10:53:10|283.12|277.72|283.14|277.74|283.16|277.76|283.12|277.72|10
1643626400000|2022-01-31 10:53:20|283.13|277.73|283.01|277.61|283.13|277.73|283.01|277.61|8
1643626410000|2022-01-31 10:53:30|282.98|277.58|283.05|277.65|283.05|277.65|282.98|277.58|6
1643626420000|2022-01-31 10:53:40|283.06|277.66|283.04|277.64|283.06|277.66|283.03|277.63|11
1643626430000|2022-01-31 10:53:50|283.02|277.62|283.02|277.62|283.02|277.62|283.02|277.62|1
1643626440000|2022-01-31 10:54:00|283.03|277.63|283.04|277.64|283.05|277.65|283.03|277.63|10
1643626450000|2022-01-31 10:54:10|283.05|277.65|283.04|277.64|283.05|277.65|283.03|277.63|14
1643626460000|2022-01-31 10:54:20|283.03|277.63|283.05|277.65|283.09|277.69|283.03|277.63|14
1643626470000|2022-01-31 10:54:30|283.04|277.64|283.04|277.64|283.06|277.66|283.02|277.62|10
1643626480000|2022-01-31 10:54:40|283.03|277.63|283.03|277.63|283.03|277.63|283.02|277.62|9
1643626490000|2022-01-31 10:54:50|283.02|277.62|283.02|277.62|283.03|277.63|283.02|277.62|9
1643626500000|2022-01-31 10:55:00|283.01|277.61|283.01|277.61|283.02|277.62|283.01|277.61|3
1643626510000|2022-01-31 10:55:10|283.02|277.62|283|277.6|283.02|277.62|283|277.6|5
1643626520000|2022-01-31 10:55:20|282.99|277.59|282.98|277.58|283.01|277.61|282.98|277.58|11
1643626530000|2022-01-31 10:55:30|283|277.6|282.98|277.58|283|277.6|282.98|277.58|7
1643626540000|2022-01-31 10:55:40|282.99|277.59|282.94|277.54|282.99|277.59|282.91|277.51|9
1643626550000|2022-01-31 10:55:50|282.97|277.57|282.95|277.55|283.02|277.62|282.95|277.55|17
1643626560000|2022-01-31 10:56:00|282.99|277.59|282.94|277.54|282.99|277.59|282.94|277.54|19
1643626570000|2022-01-31 10:56:10|282.96|277.56|282.96|277.56|282.96|277.56|282.94|277.54|5
1643626580000|2022-01-31 10:56:20|282.97|277.57|282.96|277.56|282.97|277.57|282.95|277.55|4
1643626590000|2022-01-31 10:56:30|282.97|277.57|282.96|277.56|282.97|277.57|282.96|277.56|6
1643626600000|2022-01-31 10:56:40|282.97|277.57|282.97|277.57|282.97|277.57|282.96|277.56|9
1643626610000|2022-01-31 10:56:50|282.96|277.56|282.96|277.56|282.97|277.57|282.96|277.56|3
1643626620000|2022-01-31 10:57:00|282.97|277.57|283.07|277.67|283.1|277.7|282.96|277.56|23
1643626630000|2022-01-31 10:57:10|283.08|277.68|283.22|277.82|283.29|277.89|283.08|277.68|24
1643626640000|2022-01-31 10:57:20|283.25|277.85|283.25|277.85|283.29|277.89|283.22|277.82|19
1643626650000|2022-01-31 10:57:30|283.23|277.83|283.23|277.83|283.24|277.84|283.22|277.82|6
1643626660000|2022-01-31 10:57:40|283.22|277.82|283.24|277.84|283.24|277.84|283.22|277.82|7
1643626670000|2022-01-31 10:57:50|283.23|277.83|283.25|277.85|283.26|277.86|283.22|277.82|12
1643626680000|2022-01-31 10:58:00|283.26|277.86|283.22|277.82|283.26|277.86|283.22|277.82|8
1643626690000|2022-01-31 10:58:10|283.23|277.83|283.34|277.94|283.34|277.94|283.23|277.83|10
1643626700000|2022-01-31 10:58:20|283.35|277.95|283.4|278|283.4|278|283.35|277.95|30
1643626710000|2022-01-31 10:58:30|283.38|277.98|283.36|277.96|283.42|278.02|283.36|277.96|19
1643626720000|2022-01-31 10:58:40|283.38|277.98|283.33|277.93|283.41|278.01|283.33|277.93|23
1643626730000|2022-01-31 10:58:50|283.34|277.94|283.29|277.89|283.35|277.95|283.29|277.89|10
1643626740000|2022-01-31 10:59:00|283.26|277.86|283.26|277.86|283.3|277.9|283.25|277.85|7
1643626750000|2022-01-31 10:59:10|283.27|277.87|283.25|277.85|283.27|277.87|283.25|277.85|2
1643626760000|2022-01-31 10:59:20|283.24|277.84|283.25|277.85|283.25|277.85|283.24|277.84|2
1643626770000|2022-01-31 10:59:30|283.24|277.84|283.26|277.86|283.26|277.86|283.24|277.84|4
1643626780000|2022-01-31 10:59:40|283.25|277.85|283.3|277.9|283.3|277.9|283.25|277.85|8
1643626790000|2022-01-31 10:59:50|283.29|277.89|283.3|277.9|283.3|277.9|283.28|277.88|4
1643626800000|2022-01-31 11:00:00|283.28|277.88|283.25|277.85|283.29|277.89|283.11|277.71|27
1643626810000|2022-01-31 11:00:10|283.24|277.84|283.21|277.81|283.3|277.9|283.21|277.81|15
1643626820000|2022-01-31 11:00:20|283.22|277.82|283.27|277.87|283.27|277.87|283.22|277.82|9
1643626830000|2022-01-31 11:00:30|283.28|277.88|283.26|277.86|283.3|277.9|283.25|277.85|11
1643626840000|2022-01-31 11:00:40|283.27|277.87|283.29|277.89|283.3|277.9|283.26|277.86|15
1643626850000|2022-01-31 11:00:50|283.3|277.9|283.31|277.91|283.35|277.95|283.27|277.87|9
1643626860000|2022-01-31 11:01:00|283.32|277.92|283.33|277.93|283.33|277.93|283.3|277.9|11
1643626870000|2022-01-31 11:01:10|283.32|277.92|283.32|277.92|283.33|277.93|283.31|277.91|5
1643626880000|2022-01-31 11:01:20|283.34|277.94|283.37|277.97|283.4|278|283.34|277.94|8
1643626890000|2022-01-31 11:01:30|283.35|277.95|283.38|277.98|283.4|278|283.35|277.95|8
1643626900000|2022-01-31 11:01:40|283.37|277.97|283.36|277.96|283.4|278|283.3|277.9|14
1643626910000|2022-01-31 11:01:50|283.33|277.93|283.27|277.87|283.34|277.94|283.27|277.87|11
1643626920000|2022-01-31 11:02:00|283.28|277.88|283.3|277.9|283.3|277.9|283.27|277.87|6
1643626930000|2022-01-31 11:02:10|283.29|277.89|283.2|277.8|283.29|277.89|283.18|277.78|14
1643626940000|2022-01-31 11:02:20|283.16|277.76|283.24|277.84|283.26|277.86|283.16|277.76|9
1643626950000|2022-01-31 11:02:30|283.25|277.85|283.25|277.85|283.25|277.85|283.24|277.84|3
1643626960000|2022-01-31 11:02:40|283.24|277.84|283.25|277.85|283.25|277.85|283.24|277.84|8
1643626970000|2022-01-31 11:02:50|283.24|277.84|283.23|277.83|283.25|277.85|283.23|277.83|7
1643626980000|2022-01-31 11:03:00|283.22|277.82|283.19|277.79|283.22|277.82|283.18|277.78|10
1643626990000|2022-01-31 11:03:10|283.18|277.78|283.15|277.75|283.2|277.8|283.15|277.75|13
1643627000000|2022-01-31 11:03:20|283.17|277.77|283.11|277.71|283.21|277.81|283.09|277.69|17
1643627010000|2022-01-31 11:03:30|283.14|277.74|283.14|277.74|283.15|277.75|283.09|277.69|17
1643627020000|2022-01-31 11:03:40|283.13|277.73|283.11|277.71|283.15|277.75|283.11|277.71|7
1643627030000|2022-01-31 11:03:50|283.12|277.72|283.13|277.73|283.24|277.84|283.09|277.69|29
1643627040000|2022-01-31 11:04:00|283.14|277.74|283.08|277.68|283.19|277.79|283.06|277.66|17
1643627050000|2022-01-31 11:04:10|283.06|277.66|283.05|277.65|283.07|277.67|283.05|277.65|4
1643627060000|2022-01-31 11:04:20|283.06|277.66|283.1|277.7|283.1|277.7|283.05|277.65|10
1643627070000|2022-01-31 11:04:30|283.09|277.69|283.11|277.71|283.11|277.71|283.09|277.69|9
1643627080000|2022-01-31 11:04:40|283.1|277.7|283.06|277.66|283.16|277.76|283.06|277.66|12
1643627090000|2022-01-31 11:04:50|283.09|277.69|283.06|277.66|283.09|277.69|283.05|277.65|6
1643627100000|2022-01-31 11:05:00|283.03|277.63|283.05|277.65|283.07|277.67|283.03|277.63|8
1643627130000|2022-01-31 11:05:30|283.04|277.64|283.04|277.64|283.04|277.64|283.03|277.63|3
1643627140000|2022-01-31 11:05:40|283.03|277.63|282.99|277.59|283.05|277.65|282.99|277.59|11
1643627150000|2022-01-31 11:05:50|283|277.6|283|277.6|283.02|277.62|282.98|277.58|13
1643627160000|2022-01-31 11:06:00|283.02|277.62|283.03|277.63|283.08|277.68|282.99|277.59|14
1643627170000|2022-01-31 11:06:10|283.02|277.62|283|277.6|283.06|277.66|283|277.6|9
1643627180000|2022-01-31 11:06:20|283.01|277.61|283.18|277.78|283.18|277.78|283|277.6|20
1643627190000|2022-01-31 11:06:30|283.17|277.77|283.18|277.78|283.22|277.82|283.17|277.77|10
1643627200000|2022-01-31 11:06:40|283.19|277.79|283.2|277.8|283.2|277.8|283.19|277.79|6
1643627210000|2022-01-31 11:06:50|283.19|277.79|283.13|277.73|283.21|277.81|283.13|277.73|16
1643627220000|2022-01-31 11:07:00|283.12|277.72|283.06|277.66|283.13|277.73|283.05|277.65|7
1643627230000|2022-01-31 11:07:10|283.07|277.67|283.07|277.67|283.07|277.67|283.07|277.67|1
1643627240000|2022-01-31 11:07:20|283.06|277.66|283.13|277.73|283.21|277.81|283.03|277.63|13
1643627250000|2022-01-31 11:07:30|283.14|277.74|283.09|277.69|283.14|277.74|283.06|277.66|6
1643627260000|2022-01-31 11:07:40|283.05|277.65|283.03|277.63|283.05|277.65|283.01|277.61|4
1643627270000|2022-01-31 11:07:50|283|277.6|282.97|277.57|283|277.6|282.97|277.57|6
1643627280000|2022-01-31 11:08:00|282.98|277.58|282.98|277.58|282.98|277.58|282.97|277.57|3
1643627290000|2022-01-31 11:08:10|282.96|277.56|282.97|277.57|283.01|277.61|282.96|277.56|3
1643627300000|2022-01-31 11:08:20|282.96|277.56|282.96|277.56|282.96|277.56|282.96|277.56|1
1643627310000|2022-01-31 11:08:30|282.95|277.55|282.95|277.55|282.95|277.55|282.95|277.55|1
1643627320000|2022-01-31 11:08:40|282.96|277.56|282.96|277.56|282.97|277.57|282.94|277.54|8
1643627340000|2022-01-31 11:09:00|282.97|277.57|282.95|277.55|282.97|277.57|282.94|277.54|4
1643627350000|2022-01-31 11:09:10|282.93|277.53|282.95|277.55|282.95|277.55|282.93|277.53|3
1643627360000|2022-01-31 11:09:20|282.96|277.56|283.05|277.65|283.12|277.72|282.96|277.56|12
1643627370000|2022-01-31 11:09:30|283.04|277.64|283.04|277.64|283.05|277.65|282.99|277.59|10
1643627400000|2022-01-31 11:10:00|283.03|277.63|282.94|277.54|283.03|277.63|282.91|277.51|9
1643627410000|2022-01-31 11:10:10|282.93|277.53|282.95|277.55|282.95|277.55|282.87|277.47|8
1643627420000|2022-01-31 11:10:20|282.96|277.56|282.93|277.53|282.96|277.56|282.92|277.52|4
1643627430000|2022-01-31 11:10:30|282.91|277.51|282.96|277.56|282.96|277.56|282.91|277.51|8
1643627440000|2022-01-31 11:10:40|282.95|277.55|282.93|277.53|282.97|277.57|282.93|277.53|6
1643627450000|2022-01-31 11:10:50|282.94|277.54|283.01|277.61|283.01|277.61|282.93|277.53|10
1643627460000|2022-01-31 11:11:00|283|277.6|282.99|277.59|283|277.6|282.98|277.58|4
1643627470000|2022-01-31 11:11:10|282.98|277.58|282.99|277.59|282.99|277.59|282.98|277.58|4
1643627480000|2022-01-31 11:11:20|283|277.6|282.97|277.57|283|277.6|282.97|277.57|6
1643627490000|2022-01-31 11:11:30|282.99|277.59|282.95|277.55|282.99|277.59|282.94|277.54|7
1643627500000|2022-01-31 11:11:40|282.94|277.54|282.95|277.55|282.95|277.55|282.94|277.54|2
1643627510000|2022-01-31 11:11:50|282.96|277.56|282.95|277.55|282.96|277.56|282.95|277.55|2
1643627520000|2022-01-31 11:12:00|282.94|277.54|282.94|277.54|282.94|277.54|282.92|277.52|5
1643627530000|2022-01-31 11:12:10|282.95|277.55|282.94|277.54|282.95|277.55|282.94|277.54|8
1643627540000|2022-01-31 11:12:20|282.95|277.55|282.95|277.55|282.96|277.56|282.92|277.52|10
1643627550000|2022-01-31 11:12:30|282.96|277.56|282.92|277.52|282.97|277.57|282.92|277.52|9
1643627560000|2022-01-31 11:12:40|282.93|277.53|282.93|277.53|282.93|277.53|282.92|277.52|3
1643627570000|2022-01-31 11:12:50|282.92|277.52|282.91|277.51|282.93|277.53|282.91|277.51|7
1643627580000|2022-01-31 11:13:00|282.89|277.49|282.9|277.5|282.9|277.5|282.88|277.48|4
1643627590000|2022-01-31 11:13:10|282.89|277.49|282.9|277.5|282.9|277.5|282.84|277.44|8
1643627600000|2022-01-31 11:13:20|282.88|277.48|282.88|277.48|282.88|277.48|282.88|277.48|1
1643627610000|2022-01-31 11:13:30|282.9|277.5|282.9|277.5|282.9|277.5|282.9|277.5|1
1643627630000|2022-01-31 11:13:50|282.89|277.49|282.89|277.49|282.89|277.49|282.89|277.49|1
1643627640000|2022-01-31 11:14:00|282.88|277.48|282.89|277.49|282.89|277.49|282.88|277.48|2
1643627650000|2022-01-31 11:14:10|282.88|277.48|282.89|277.49|282.89|277.49|282.88|277.48|2
1643627660000|2022-01-31 11:14:20|282.87|277.47|282.87|277.47|282.87|277.47|282.87|277.47|1
1643627670000|2022-01-31 11:14:30|282.85|277.45|282.85|277.45|282.86|277.46|282.84|277.44|5
1643627680000|2022-01-31 11:14:40|282.84|277.44|282.86|277.46|282.86|277.46|282.83|277.43|3
1643627690000|2022-01-31 11:14:50|282.83|277.43|282.79|277.39|282.86|277.46|282.79|277.39|7
1643627700000|2022-01-31 11:15:00|282.8|277.4|282.8|277.4|282.81|277.41|282.79|277.39|6
1643627710000|2022-01-31 11:15:10|282.78|277.38|282.87|277.47|282.87|277.47|282.76|277.36|8
1643627720000|2022-01-31 11:15:20|282.86|277.46|282.82|277.42|282.86|277.46|282.82|277.42|5
1643627730000|2022-01-31 11:15:30|282.81|277.41|282.78|277.38|282.82|277.42|282.78|277.38|8
1643627740000|2022-01-31 11:15:40|282.79|277.39|282.8|277.4|282.8|277.4|282.79|277.39|2
1643627760000|2022-01-31 11:16:00|282.79|277.39|282.93|277.53|282.97|277.57|282.79|277.39|12
1643627770000|2022-01-31 11:16:10|282.92|277.52|282.88|277.48|282.94|277.54|282.88|277.48|10
1643627780000|2022-01-31 11:16:20|282.87|277.47|282.87|277.47|282.9|277.5|282.86|277.46|4
1643627790000|2022-01-31 11:16:30|282.86|277.46|282.85|277.45|282.87|277.47|282.85|277.45|6
1643627800000|2022-01-31 11:16:40|282.83|277.43|282.8|277.4|282.83|277.43|282.8|277.4|6
1643627810000|2022-01-31 11:16:50|282.81|277.41|282.86|277.46|282.86|277.46|282.8|277.4|17
1643627820000|2022-01-31 11:17:00|282.85|277.45|282.86|277.46|282.86|277.46|282.85|277.45|2
1643627830000|2022-01-31 11:17:10|282.85|277.45|282.92|277.52|282.95|277.55|282.85|277.45|16
1643627840000|2022-01-31 11:17:20|282.93|277.53|282.92|277.52|282.94|277.54|282.92|277.52|6
1643627850000|2022-01-31 11:17:30|282.96|277.56|282.96|277.56|282.96|277.56|282.92|277.52|8
1643627860000|2022-01-31 11:17:40|282.94|277.54|282.93|277.53|282.96|277.56|282.92|277.52|11
1643627870000|2022-01-31 11:17:50|282.92|277.52|282.87|277.47|282.92|277.52|282.87|277.47|9
1643627880000|2022-01-31 11:18:00|282.88|277.48|282.87|277.47|282.88|277.48|282.87|277.47|4
1643627890000|2022-01-31 11:18:10|282.88|277.48|282.87|277.47|282.88|277.48|282.87|277.47|2
1643627900000|2022-01-31 11:18:20|282.86|277.46|282.87|277.47|282.87|277.47|282.86|277.46|4
1643627910000|2022-01-31 11:18:30|282.88|277.48|282.89|277.49|282.9|277.5|282.88|277.48|8
1643627920000|2022-01-31 11:18:40|282.93|277.53|282.92|277.52|282.93|277.53|282.92|277.52|2
1643627930000|2022-01-31 11:18:50|282.93|277.53|282.93|277.53|282.93|277.53|282.93|277.53|1
1643627940000|2022-01-31 11:19:00|282.92|277.52|282.87|277.47|282.92|277.52|282.84|277.44|10
1643627950000|2022-01-31 11:19:10|282.88|277.48|282.92|277.52|282.94|277.54|282.86|277.46|9
1643627960000|2022-01-31 11:19:20|282.93|277.53|282.92|277.52|282.94|277.54|282.91|277.51|5
1643627970000|2022-01-31 11:19:30|282.91|277.51|282.92|277.52|282.94|277.54|282.91|277.51|5
1643627980000|2022-01-31 11:19:40|282.91|277.51|282.91|277.51|282.91|277.51|282.91|277.51|1
1643627990000|2022-01-31 11:19:50|282.9|277.5|282.89|277.49|282.9|277.5|282.89|277.49|2
1643628000000|2022-01-31 11:20:00|282.9|277.5|282.89|277.49|282.9|277.5|282.89|277.49|2
1643628010000|2022-01-31 11:20:10|282.91|277.51|282.89|277.49|282.91|277.51|282.88|277.48|5
1643628020000|2022-01-31 11:20:20|282.9|277.5|282.92|277.52|282.93|277.53|282.9|277.5|4
1643628030000|2022-01-31 11:20:30|282.93|277.53|282.91|277.51|282.93|277.53|282.9|277.5|5
1643628040000|2022-01-31 11:20:40|282.92|277.52|282.93|277.53|282.93|277.53|282.91|277.51|3
1643628050000|2022-01-31 11:20:50|282.91|277.51|282.91|277.51|282.92|277.52|282.91|277.51|3
1643628060000|2022-01-31 11:21:00|282.93|277.53|283.09|277.69|283.11|277.71|282.93|277.53|18
1643628070000|2022-01-31 11:21:10|283.1|277.7|283.11|277.71|283.11|277.71|283.09|277.69|10
1643628080000|2022-01-31 11:21:20|283.09|277.69|283.04|277.64|283.09|277.69|283.04|277.64|4
1643628090000|2022-01-31 11:21:30|283.01|277.61|283.04|277.64|283.04|277.64|282.98|277.58|8
1643628100000|2022-01-31 11:21:40|283.03|277.63|283.05|277.65|283.06|277.66|283.03|277.63|9
1643628110000|2022-01-31 11:21:50|283.04|277.64|283.03|277.63|283.04|277.64|283.03|277.63|2
1643628120000|2022-01-31 11:22:00|283.02|277.62|283.04|277.64|283.04|277.64|283.02|277.62|6
1643628130000|2022-01-31 11:22:10|283.03|277.63|283.04|277.64|283.04|277.64|283.03|277.63|2
1643628140000|2022-01-31 11:22:20|283.06|277.66|283.1|277.7|283.11|277.71|283.06|277.66|11
1643628150000|2022-01-31 11:22:30|283.09|277.69|283.06|277.66|283.09|277.69|283.03|277.63|11
1643628160000|2022-01-31 11:22:40|283.05|277.65|283.03|277.63|283.05|277.65|283.03|277.63|4
1643628170000|2022-01-31 11:22:50|283.04|277.64|283.05|277.65|283.08|277.68|283.04|277.64|6
1643628180000|2022-01-31 11:23:00|283.04|277.64|283.05|277.65|283.05|277.65|283.04|277.64|8
1643628190000|2022-01-31 11:23:10|283.07|277.67|283.1|277.7|283.11|277.71|283.07|277.67|9
1643628200000|2022-01-31 11:23:20|283.11|277.71|283.09|277.69|283.13|277.73|283.08|277.68|14
1643628210000|2022-01-31 11:23:30|283.08|277.68|283.09|277.69|283.09|277.69|283.08|277.68|2
1643628220000|2022-01-31 11:23:40|283.08|277.68|283.09|277.69|283.09|277.69|283.08|277.68|6
1643628230000|2022-01-31 11:23:50|283.08|277.68|282.98|277.58|283.08|277.68|282.98|277.58|9
1643628240000|2022-01-31 11:24:00|282.97|277.57|282.92|277.52|282.98|277.58|282.91|277.51|8
1643628250000|2022-01-31 11:24:10|282.91|277.51|282.91|277.51|282.92|277.52|282.91|277.51|3
1643628260000|2022-01-31 11:24:20|282.9|277.5|282.9|277.5|282.91|277.51|282.9|277.5|3
1643628270000|2022-01-31 11:24:30|282.91|277.51|282.9|277.5|282.91|277.51|282.89|277.49|4
1643628280000|2022-01-31 11:24:40|282.89|277.49|282.88|277.48|282.89|277.49|282.88|277.48|2
1643628290000|2022-01-31 11:24:50|282.89|277.49|282.82|277.42|282.89|277.49|282.81|277.41|6
1643628300000|2022-01-31 11:25:00|282.81|277.41|282.76|277.36|282.81|277.41|282.71|277.31|10
1643628310000|2022-01-31 11:25:10|282.75|277.35|282.64|277.24|282.75|277.35|282.64|277.24|8
1643628320000|2022-01-31 11:25:20|282.59|277.19|282.52|277.12|282.59|277.19|282.42|277.02|18
1643628330000|2022-01-31 11:25:30|282.53|277.13|282.56|277.16|282.58|277.18|282.53|277.13|18
1643628340000|2022-01-31 11:25:40|282.55|277.15|282.54|277.14|282.56|277.16|282.54|277.14|6
1643628350000|2022-01-31 11:25:50|282.55|277.15|282.55|277.15|282.55|277.15|282.54|277.14|7
1643628360000|2022-01-31 11:26:00|282.56|277.16|282.57|277.17|282.57|277.17|282.54|277.14|8
1643628370000|2022-01-31 11:26:10|282.56|277.16|282.57|277.17|282.57|277.17|282.55|277.15|4
1643628380000|2022-01-31 11:26:20|282.56|277.16|282.56|277.16|282.57|277.17|282.55|277.15|5
1643628390000|2022-01-31 11:26:30|282.57|277.17|282.57|277.17|282.57|277.17|282.57|277.17|1
1643628400000|2022-01-31 11:26:40|282.56|277.16|282.53|277.13|282.58|277.18|282.52|277.12|16
1643628410000|2022-01-31 11:26:50|282.52|277.12|282.52|277.12|282.53|277.13|282.52|277.12|3
1643628420000|2022-01-31 11:27:00|282.53|277.13|282.53|277.13|282.53|277.13|282.52|277.12|5
1643628430000|2022-01-31 11:27:10|282.54|277.14|282.56|277.16|282.56|277.16|282.54|277.14|2
1643628440000|2022-01-31 11:27:20|282.62|277.22|282.65|277.25|282.66|277.26|282.62|277.22|13
1643628450000|2022-01-31 11:27:30|282.64|277.24|282.64|277.24|282.64|277.24|282.64|277.24|1
1643628460000|2022-01-31 11:27:40|282.62|277.22|282.64|277.24|282.64|277.24|282.61|277.21|9
1643628470000|2022-01-31 11:27:50|282.65|277.25|282.77|277.37|282.8|277.4|282.65|277.25|15
1643628480000|2022-01-31 11:28:00|282.76|277.36|282.73|277.33|282.79|277.39|282.69|277.29|11
1643628490000|2022-01-31 11:28:10|282.63|277.23|282.65|277.25|282.65|277.25|282.62|277.22|4
1643628500000|2022-01-31 11:28:20|282.64|277.24|282.64|277.24|282.69|277.29|282.64|277.24|5
1643628520000|2022-01-31 11:28:40|282.62|277.22|282.6|277.2|282.63|277.23|282.58|277.18|12
1643628540000|2022-01-31 11:29:00|282.63|277.23|282.63|277.23|282.63|277.23|282.63|277.23|1
1643628550000|2022-01-31 11:29:10|282.65|277.25|282.66|277.26|282.67|277.27|282.64|277.24|8
1643628560000|2022-01-31 11:29:20|282.65|277.25|282.64|277.24|282.65|277.25|282.64|277.24|2
1643628570000|2022-01-31 11:29:30|282.63|277.23|282.67|277.27|282.67|277.27|282.63|277.23|4
1643628590000|2022-01-31 11:29:50|282.65|277.25|282.66|277.26|282.72|277.32|282.65|277.25|11
1643628600000|2022-01-31 11:30:00|282.69|277.29|282.63|277.23|282.75|277.35|282.59|277.19|22
1643628610000|2022-01-31 11:30:10|282.57|277.17|282.63|277.23|282.67|277.27|282.56|277.16|15
1643628620000|2022-01-31 11:30:20|282.62|277.22|282.64|277.24|282.69|277.29|282.62|277.22|6
1643628630000|2022-01-31 11:30:30|282.67|277.27|282.67|277.27|282.71|277.31|282.67|277.27|9
1643628640000|2022-01-31 11:30:40|282.69|277.29|282.69|277.29|282.7|277.3|282.68|277.28|5
1643628650000|2022-01-31 11:30:50|282.68|277.28|282.71|277.31|282.71|277.31|282.68|277.28|4
1643628660000|2022-01-31 11:31:00|282.7|277.3|282.71|277.31|282.71|277.31|282.7|277.3|4
1643628680000|2022-01-31 11:31:20|282.7|277.3|282.67|277.27|282.7|277.3|282.67|277.27|3
1643628690000|2022-01-31 11:31:30|282.69|277.29|282.69|277.29|282.69|277.29|282.66|277.26|3
1643628700000|2022-01-31 11:31:40|282.66|277.26|282.66|277.26|282.66|277.26|282.66|277.26|1
1643628720000|2022-01-31 11:32:00|282.65|277.25|282.66|277.26|282.67|277.27|282.65|277.25|6
1643628730000|2022-01-31 11:32:10|282.7|277.3|282.66|277.26|282.7|277.3|282.66|277.26|2
1643628740000|2022-01-31 11:32:20|282.64|277.24|282.61|277.21|282.67|277.27|282.57|277.17|12
1643628750000|2022-01-31 11:32:30|282.62|277.22|282.48|277.08|282.62|277.22|282.48|277.08|12
1643628760000|2022-01-31 11:32:40|282.49|277.09|282.28|276.88|282.49|277.09|282.27|276.87|22
1643628770000|2022-01-31 11:32:50|282.29|276.89|282.29|276.89|282.29|276.89|282.25|276.85|5
1643628780000|2022-01-31 11:33:00|282.28|276.88|282.3|276.9|282.3|276.9|282.24|276.84|12
1643628790000|2022-01-31 11:33:10|282.29|276.89|282.38|276.98|282.41|277.01|282.26|276.86|11
1643628800000|2022-01-31 11:33:20|282.4|277|282.4|277|282.41|277.01|282.4|277|3
1643628810000|2022-01-31 11:33:30|282.41|277.01|282.33|276.93|282.41|277.01|282.32|276.92|6
1643628820000|2022-01-31 11:33:40|282.34|276.94|282.29|276.89|282.34|276.94|282.28|276.88|10
1643628830000|2022-01-31 11:33:50|282.28|276.88|282.27|276.87|282.29|276.89|282.26|276.86|6
1643628840000|2022-01-31 11:34:00|282.24|276.84|282.31|276.91|282.39|276.99|282.23|276.83|23
1643628850000|2022-01-31 11:34:10|282.32|276.92|282.34|276.94|282.36|276.96|282.32|276.92|8
1643628860000|2022-01-31 11:34:20|282.35|276.95|282.28|276.88|282.35|276.95|282.28|276.88|7
1643628880000|2022-01-31 11:34:40|282.29|276.89|282.26|276.86|282.29|276.89|282.26|276.86|3
1643628890000|2022-01-31 11:34:50|282.27|276.87|282.33|276.93|282.34|276.94|282.27|276.87|8
1643628900000|2022-01-31 11:35:00|282.34|276.94|282.29|276.89|282.34|276.94|282.29|276.89|10
1643628910000|2022-01-31 11:35:10|282.33|276.93|282.31|276.91|282.33|276.93|282.3|276.9|8
1643628920000|2022-01-31 11:35:20|282.3|276.9|282.28|276.88|282.31|276.91|282.27|276.87|8
1643628940000|2022-01-31 11:35:40|282.27|276.87|282.25|276.85|282.27|276.87|282.25|276.85|10
1643628950000|2022-01-31 11:35:50|282.24|276.84|282.25|276.85|282.26|276.86|282.24|276.84|4
1643628960000|2022-01-31 11:36:00|282.26|276.86|282.25|276.85|282.26|276.86|282.25|276.85|2
1643628970000|2022-01-31 11:36:10|282.24|276.84|282.24|276.84|282.24|276.84|282.24|276.84|1
1643628980000|2022-01-31 11:36:20|282.25|276.85|282.24|276.84|282.26|276.86|282.22|276.82|7
1643628990000|2022-01-31 11:36:30|282.23|276.83|282.24|276.84|282.25|276.85|282.23|276.83|3
1643629000000|2022-01-31 11:36:40|282.25|276.85|282.24|276.84|282.25|276.85|282.24|276.84|10
1643629010000|2022-01-31 11:36:50|282.25|276.85|282.27|276.87|282.27|276.87|282.24|276.84|14
1643629020000|2022-01-31 11:37:00|282.26|276.86|282.25|276.85|282.26|276.86|282.25|276.85|8
1643629030000|2022-01-31 11:37:10|282.26|276.86|282.26|276.86|282.26|276.86|282.24|276.84|9
1643629040000|2022-01-31 11:37:20|282.25|276.85|282.28|276.88|282.28|276.88|282.23|276.83|11
1643629050000|2022-01-31 11:37:30|282.26|276.86|282.19|276.79|282.26|276.86|282.17|276.77|12
1643629060000|2022-01-31 11:37:40|282.18|276.78|282.19|276.79|282.23|276.83|282.18|276.78|11
1643629070000|2022-01-31 11:37:50|282.2|276.8|282.19|276.79|282.21|276.81|282.19|276.79|4
1643629080000|2022-01-31 11:38:00|282.18|276.78|282.13|276.73|282.18|276.78|282.12|276.72|9
1643629090000|2022-01-31 11:38:10|282.12|276.72|281.94|276.54|282.12|276.72|281.93|276.53|21
1643629100000|2022-01-31 11:38:20|281.93|276.53|281.72|276.32|281.99|276.59|281.72|276.32|20
1643629110000|2022-01-31 11:38:30|281.74|276.34|281.71|276.31|281.74|276.34|281.69|276.29|21
1643629120000|2022-01-31 11:38:40|281.7|276.3|281.7|276.3|281.75|276.35|281.7|276.3|14
1643629130000|2022-01-31 11:38:50|281.68|276.28|281.62|276.22|281.71|276.31|281.62|276.22|19
1643629140000|2022-01-31 11:39:00|281.61|276.21|281.61|276.21|281.61|276.21|281.61|276.21|1
1643629150000|2022-01-31 11:39:10|281.59|276.19|281.55|276.15|281.59|276.19|281.55|276.15|5
1643629160000|2022-01-31 11:39:20|281.52|276.12|281.56|276.16|281.56|276.16|281.51|276.11|9
1643629170000|2022-01-31 11:39:30|281.59|276.19|281.6|276.2|281.6|276.2|281.56|276.16|6
1643629180000|2022-01-31 11:39:40|281.62|276.22|281.66|276.26|281.66|276.26|281.55|276.15|13
1643629190000|2022-01-31 11:39:50|281.65|276.25|281.65|276.25|281.66|276.26|281.65|276.25|3
1643629200000|2022-01-31 11:40:00|281.63|276.23|281.65|276.25|281.66|276.26|281.63|276.23|4
1643629210000|2022-01-31 11:40:10|281.66|276.26|281.64|276.24|281.66|276.26|281.64|276.24|5
1643629230000|2022-01-31 11:40:30|281.65|276.25|281.78|276.38|281.79|276.39|281.65|276.25|10
1643629240000|2022-01-31 11:40:40|281.74|276.34|281.62|276.22|281.74|276.34|281.62|276.22|15
1643629250000|2022-01-31 11:40:50|281.63|276.23|281.64|276.24|281.64|276.24|281.63|276.23|2
1643629260000|2022-01-31 11:41:00|281.62|276.22|281.64|276.24|281.69|276.29|281.62|276.22|13
1643629270000|2022-01-31 11:41:10|281.65|276.25|281.68|276.28|281.69|276.29|281.64|276.24|10
1643629280000|2022-01-31 11:41:20|281.67|276.27|281.68|276.28|281.69|276.29|281.67|276.27|4
1643629290000|2022-01-31 11:41:30|281.67|276.27|281.67|276.27|281.68|276.28|281.66|276.26|8
1643629300000|2022-01-31 11:41:40|281.68|276.28|281.69|276.29|281.69|276.29|281.67|276.27|4
1643629310000|2022-01-31 11:41:50|281.68|276.28|281.69|276.29|281.69|276.29|281.68|276.28|4
1643629320000|2022-01-31 11:42:00|281.7|276.3|281.73|276.33|281.73|276.33|281.7|276.3|7
1643629330000|2022-01-31 11:42:10|281.72|276.32|281.71|276.31|281.73|276.33|281.7|276.3|9
1643629340000|2022-01-31 11:42:20|281.7|276.3|281.7|276.3|281.73|276.33|281.7|276.3|9
1643629350000|2022-01-31 11:42:30|281.71|276.31|281.7|276.3|281.74|276.34|281.68|276.28|8
1643629360000|2022-01-31 11:42:40|281.71|276.31|281.7|276.3|281.71|276.31|281.7|276.3|6
1643629370000|2022-01-31 11:42:50|281.71|276.31|281.7|276.3|281.71|276.31|281.7|276.3|8
1643629390000|2022-01-31 11:43:10|281.71|276.31|281.71|276.31|281.71|276.31|281.7|276.3|3
1643629400000|2022-01-31 11:43:20|281.72|276.32|281.71|276.31|281.72|276.32|281.7|276.3|10
1643629410000|2022-01-31 11:43:30|281.7|276.3|281.71|276.31|281.71|276.31|281.7|276.3|2
1643629420000|2022-01-31 11:43:40|281.7|276.3|281.7|276.3|281.7|276.3|281.7|276.3|1
1643629430000|2022-01-31 11:43:50|281.68|276.28|281.47|276.07|281.68|276.28|281.45|276.05|18
1643629440000|2022-01-31 11:44:00|281.46|276.06|281.39|275.99|281.46|276.06|281.39|275.99|10
1643629450000|2022-01-31 11:44:10|281.38|275.98|281.38|275.98|281.39|275.99|281.37|275.97|5
1643629460000|2022-01-31 11:44:20|281.37|275.97|281.15|275.75|281.37|275.97|281.15|275.75|11
1643629470000|2022-01-31 11:44:30|281.17|275.77|281.05|275.65|281.18|275.78|281.01|275.61|25
1643629480000|2022-01-31 11:44:40|281.03|275.63|281.03|275.63|281.04|275.64|280.96|275.56|18
1643629490000|2022-01-31 11:44:50|281.02|275.62|281.01|275.61|281.03|275.63|281|275.6|11
1643629500000|2022-01-31 11:45:00|281.02|275.62|281.33|275.93|281.33|275.93|281.01|275.61|11
1643629510000|2022-01-31 11:45:10|281.34|275.94|281.3|275.9|281.35|275.95|281.3|275.9|10
1643629520000|2022-01-31 11:45:20|281.31|275.91|281.62|276.22|281.64|276.24|281.3|275.9|22
1643629530000|2022-01-31 11:45:30|281.64|276.24|281.64|276.24|281.67|276.27|281.61|276.21|21
1643629540000|2022-01-31 11:45:40|281.63|276.23|281.63|276.23|281.68|276.28|281.62|276.22|15
1643629550000|2022-01-31 11:45:50|281.64|276.24|281.64|276.24|281.65|276.25|281.63|276.23|7
1643629560000|2022-01-31 11:46:00|281.67|276.27|281.87|276.47|281.87|276.47|281.67|276.27|13
1643629570000|2022-01-31 11:46:10|281.9|276.5|281.91|276.51|281.93|276.53|281.87|276.47|10
1643629580000|2022-01-31 11:46:20|281.88|276.48|281.75|276.35|281.88|276.48|281.75|276.35|9
1643629590000|2022-01-31 11:46:30|281.74|276.34|281.54|276.14|281.74|276.34|281.52|276.12|23
1643629600000|2022-01-31 11:46:40|281.53|276.13|281.58|276.18|281.58|276.18|281.53|276.13|7
1643629610000|2022-01-31 11:46:50|281.59|276.19|281.66|276.26|281.66|276.26|281.59|276.19|15
1643629620000|2022-01-31 11:47:00|281.63|276.23|281.61|276.21|281.67|276.27|281.61|276.21|12
1643629630000|2022-01-31 11:47:10|281.62|276.22|281.6|276.2|281.64|276.24|281.55|276.15|16
1643629640000|2022-01-31 11:47:20|281.59|276.19|281.59|276.19|281.59|276.19|281.58|276.18|13
1643629660000|2022-01-31 11:47:40|281.58|276.18|281.56|276.16|281.58|276.18|281.55|276.15|4
1643629680000|2022-01-31 11:48:00|281.57|276.17|281.56|276.16|281.57|276.17|281.56|276.16|4
1643629690000|2022-01-31 11:48:10|281.55|276.15|281.37|275.97|281.55|276.15|281.36|275.96|14
1643629700000|2022-01-31 11:48:20|281.36|275.96|281.25|275.85|281.37|275.97|281.19|275.79|20
1643629710000|2022-01-31 11:48:30|281.22|275.82|281.1|275.7|281.24|275.84|281.1|275.7|24
1643629720000|2022-01-31 11:48:40|281.08|275.68|281.05|275.65|281.1|275.7|281.05|275.65|15
1643629730000|2022-01-31 11:48:50|281.06|275.66|281.06|275.66|281.06|275.66|281.05|275.65|11
1643629740000|2022-01-31 11:49:00|281.05|275.65|281.06|275.66|281.17|275.77|281.05|275.65|25
1643629750000|2022-01-31 11:49:10|281.07|275.67|281.07|275.67|281.1|275.7|281.06|275.66|12
1643629760000|2022-01-31 11:49:20|281.08|275.68|281.08|275.68|281.09|275.69|281.08|275.68|5
1643629770000|2022-01-31 11:49:30|281.09|275.69|281.08|275.68|281.09|275.69|281.07|275.67|8
1643629780000|2022-01-31 11:49:40|281.2|275.8|281.19|275.79|281.27|275.87|281.19|275.79|16
1643629790000|2022-01-31 11:49:50|281.21|275.81|281.25|275.85|281.26|275.86|281.21|275.81|10
1643629800000|2022-01-31 11:50:00|281.24|275.84|281.28|275.88|281.28|275.88|281.24|275.84|11
1643629810000|2022-01-31 11:50:10|281.29|275.89|281.29|275.89|281.3|275.9|281.27|275.87|15
1643629820000|2022-01-31 11:50:20|281.3|275.9|281.32|275.92|281.33|275.93|281.29|275.89|12
1643629830000|2022-01-31 11:50:30|281.33|275.93|281.13|275.73|281.33|275.93|281.12|275.72|20
1643629840000|2022-01-31 11:50:40|281.16|275.76|281.03|275.63|281.16|275.76|281.03|275.63|20
1643629850000|2022-01-31 11:50:50|281.04|275.64|281.07|275.67|281.07|275.67|281.03|275.63|14
1643629860000|2022-01-31 11:51:00|281.06|275.66|281.06|275.66|281.11|275.71|281.05|275.65|24
1643629870000|2022-01-31 11:51:10|281.07|275.67|281.07|275.67|281.1|275.7|281.05|275.65|18
1643629880000|2022-01-31 11:51:20|281.06|275.66|281.1|275.7|281.1|275.7|281.01|275.61|20
1643629890000|2022-01-31 11:51:30|281.09|275.69|281.05|275.65|281.14|275.74|280.98|275.58|24
1643629900000|2022-01-31 11:51:40|281.06|275.66|281.06|275.66|281.1|275.7|281.02|275.62|13
1643629910000|2022-01-31 11:51:50|281.07|275.67|281.05|275.65|281.07|275.67|281.04|275.64|13
1643629920000|2022-01-31 11:52:00|281.04|275.64|281.04|275.64|281.05|275.65|281.04|275.64|7
1643629930000|2022-01-31 11:52:10|281.03|275.63|281.21|275.81|281.21|275.81|281.03|275.63|18
1643629940000|2022-01-31 11:52:20|281.22|275.82|281.25|275.85|281.26|275.86|281.22|275.82|23
1643629950000|2022-01-31 11:52:30|281.22|275.82|281.26|275.86|281.26|275.86|281.21|275.81|12
1643629960000|2022-01-31 11:52:40|281.27|275.87|281.28|275.88|281.29|275.89|281.25|275.85|10
1643629970000|2022-01-31 11:52:50|281.29|275.89|281.3|275.9|281.31|275.91|281.28|275.88|9
1643629980000|2022-01-31 11:53:00|281.31|275.91|281.3|275.9|281.31|275.91|281.25|275.85|18
1643629990000|2022-01-31 11:53:10|281.31|275.91|281.66|276.26|281.66|276.26|281.31|275.91|20
1643630000000|2022-01-31 11:53:20|281.67|276.27|281.69|276.29|281.7|276.3|281.48|276.08|19
1643630010000|2022-01-31 11:53:30|281.7|276.3|281.75|276.35|281.8|276.4|281.68|276.28|18
1643630020000|2022-01-31 11:53:40|281.77|276.37|281.76|276.36|281.77|276.37|281.75|276.35|6
1643630030000|2022-01-31 11:53:50|281.77|276.37|281.83|276.43|281.83|276.43|281.76|276.36|9
1643630040000|2022-01-31 11:54:00|281.81|276.41|281.79|276.39|281.82|276.42|281.78|276.38|11
1643630050000|2022-01-31 11:54:10|281.8|276.4|281.81|276.41|281.82|276.42|281.79|276.39|8
1643630060000|2022-01-31 11:54:20|281.82|276.42|281.84|276.44|281.86|276.46|281.8|276.4|10
1643630070000|2022-01-31 11:54:30|281.85|276.45|281.85|276.45|281.85|276.45|281.84|276.44|5
1643630080000|2022-01-31 11:54:40|281.84|276.44|281.9|276.5|281.9|276.5|281.84|276.44|11
1643630090000|2022-01-31 11:54:50|281.87|276.47|281.98|276.58|281.98|276.58|281.87|276.47|8
1643630100000|2022-01-31 11:55:00|282|276.6|282.4|277|282.4|277|282|276.6|29
1643630110000|2022-01-31 11:55:10|282.46|277.06|282.81|277.41|282.86|277.46|282.4|277|33
1643630120000|2022-01-31 11:55:20|282.82|277.42|282.79|277.39|282.83|277.43|282.71|277.31|24
1643630130000|2022-01-31 11:55:30|282.81|277.41|282.72|277.32|282.81|277.41|282.72|277.32|19
1643630140000|2022-01-31 11:55:40|282.74|277.34|282.77|277.37|282.79|277.39|282.7|277.3|16
1643630150000|2022-01-31 11:55:50|282.78|277.38|282.91|277.51|282.92|277.52|282.76|277.36|20
1643630160000|2022-01-31 11:56:00|282.89|277.49|283.52|278.12|283.52|278.12|282.89|277.49|29
1643630170000|2022-01-31 11:56:10|283.54|278.14|283.76|278.36|283.76|278.36|283.54|278.14|33
1643630180000|2022-01-31 11:56:20|283.69|278.29|284.04|278.64|284.05|278.65|283.64|278.24|33
1643630190000|2022-01-31 11:56:30|283.97|278.57|283.97|278.57|284.04|278.64|283.95|278.55|21
1643630200000|2022-01-31 11:56:40|283.98|278.58|284.26|278.86|284.26|278.86|283.95|278.55|22
1643630210000|2022-01-31 11:56:50|284.27|278.87|285.24|279.84|285.24|279.84|284.27|278.87|32
1643630220000|2022-01-31 11:57:00|285.18|279.78|285.45|280.05|285.47|280.07|285.18|279.78|28
1643630230000|2022-01-31 11:57:10|285.41|280.01|285.13|279.73|285.45|280.05|284.98|279.58|30
1643630240000|2022-01-31 11:57:20|285.09|279.69|285.02|279.62|285.2|279.8|284.98|279.58|28
1643630250000|2022-01-31 11:57:30|284.96|279.56|284.77|279.37|284.97|279.57|284.62|279.22|34
1643630260000|2022-01-31 11:57:40|284.8|279.4|284.72|279.32|284.83|279.43|284.7|279.3|27
1643630270000|2022-01-31 11:57:50|284.71|279.31|284.71|279.31|284.79|279.39|284.68|279.28|24
1643630280000|2022-01-31 11:58:00|284.7|279.3|284.69|279.29|284.75|279.35|284.62|279.22|23
1643630290000|2022-01-31 11:58:10|284.7|279.3|284.78|279.38|284.78|279.38|284.62|279.22|23
1643630300000|2022-01-31 11:58:20|284.79|279.39|284.83|279.43|284.87|279.47|284.74|279.34|18
1643630310000|2022-01-31 11:58:30|284.82|279.42|284.7|279.3|284.83|279.43|284.7|279.3|19
1643630320000|2022-01-31 11:58:40|284.71|279.31|284.82|279.42|284.87|279.47|284.71|279.31|34
1643630330000|2022-01-31 11:58:50|284.81|279.41|284.88|279.48|284.92|279.52|284.81|279.41|23
1643630340000|2022-01-31 11:59:00|284.84|279.44|284.83|279.43|284.85|279.45|284.78|279.38|26
1643630350000|2022-01-31 11:59:10|284.84|279.44|284.73|279.33|284.84|279.44|284.7|279.3|23
1643630360000|2022-01-31 11:59:20|284.7|279.3|284.47|279.07|284.71|279.31|284.46|279.06|20
1643630370000|2022-01-31 11:59:30|284.48|279.08|284.33|278.93|284.48|279.08|284.13|278.73|27
1643630380000|2022-01-31 11:59:40|284.35|278.95|284.34|278.94|284.39|278.99|284.32|278.92|20
1643630390000|2022-01-31 11:59:50|284.35|278.95|284.24|278.84|284.38|278.98|284.23|278.83|19
1643630400000|2022-01-31 12:00:00|284.26|278.86|284.31|278.91|284.34|278.94|284.16|278.76|20
1643630410000|2022-01-31 12:00:10|284.33|278.93|284.28|278.88|284.33|278.93|284.23|278.83|18
1643630420000|2022-01-31 12:00:20|284.31|278.91|284.29|278.89|284.33|278.93|284.27|278.87|17
1643630430000|2022-01-31 12:00:30|284.28|278.88|284.66|279.26|284.66|279.26|284.25|278.85|29
1643630440000|2022-01-31 12:00:40|284.67|279.27|284.86|279.46|284.86|279.46|284.66|279.26|23
1643630450000|2022-01-31 12:00:50|284.84|279.44|284.93|279.53|285.04|279.64|284.84|279.44|13
1643630460000|2022-01-31 12:01:00|284.92|279.52|284.95|279.55|284.99|279.59|284.86|279.46|23
1643630470000|2022-01-31 12:01:10|284.92|279.52|285.02|279.62|285.07|279.67|284.75|279.35|23
1643630480000|2022-01-31 12:01:20|285.01|279.61|285.1|279.7|285.1|279.7|285|279.6|15
1643630490000|2022-01-31 12:01:30|285.09|279.69|285.25|279.85|285.25|279.85|285.04|279.64|19
1643630500000|2022-01-31 12:01:40|285.22|279.82|285.45|280.05|285.52|280.12|285.21|279.81|31
1643630510000|2022-01-31 12:01:50|285.44|280.04|285.37|279.97|285.45|280.05|285.29|279.89|33
1643630520000|2022-01-31 12:02:00|285.36|279.96|285.29|279.89|285.36|279.96|285.27|279.87|20
1643630530000|2022-01-31 12:02:10|285.3|279.9|285.34|279.94|285.34|279.94|285.26|279.86|18
1643630540000|2022-01-31 12:02:20|285.35|279.95|285.35|279.95|285.39|279.99|285.33|279.93|20
1643630550000|2022-01-31 12:02:30|285.34|279.94|285.37|279.97|285.39|279.99|285.31|279.91|19
1643630560000|2022-01-31 12:02:40|285.36|279.96|285.36|279.96|285.37|279.97|285.3|279.9|23
1643630570000|2022-01-31 12:02:50|285.35|279.95|285.32|279.92|285.36|279.96|285.32|279.92|15
1643630580000|2022-01-31 12:03:00|285.34|279.94|285.12|279.72|285.34|279.94|284.99|279.59|30
1643630590000|2022-01-31 12:03:10|285.04|279.64|285.05|279.65|285.06|279.66|285|279.6|18
1643630600000|2022-01-31 12:03:20|285.07|279.67|284.92|279.52|285.07|279.67|284.92|279.52|22
1643630610000|2022-01-31 12:03:30|284.93|279.53|284.68|279.28|284.93|279.53|284.66|279.26|26
1643630620000|2022-01-31 12:03:40|284.67|279.27|284.78|279.38|284.82|279.42|284.66|279.26|20
1643630630000|2022-01-31 12:03:50|284.77|279.37|284.57|279.17|284.77|279.37|284.57|279.17|21
1643630640000|2022-01-31 12:04:00|284.54|279.14|284.33|278.93|284.55|279.15|284.33|278.93|21
1643630650000|2022-01-31 12:04:10|284.34|278.94|284.29|278.89|284.34|278.94|284.25|278.85|23
1643630660000|2022-01-31 12:04:20|284.28|278.88|284.22|278.82|284.28|278.88|284.22|278.82|10
1643630670000|2022-01-31 12:04:30|284.21|278.81|284.19|278.79|284.32|278.92|284.18|278.78|26
1643630680000|2022-01-31 12:04:40|284.2|278.8|284.06|278.66|284.2|278.8|283.99|278.59|24
1643630690000|2022-01-31 12:04:50|284.04|278.64|283.74|278.34|284.04|278.64|283.72|278.32|23
1643630700000|2022-01-31 12:05:00|283.73|278.33|283.64|278.24|283.73|278.33|283.58|278.18|21
1643630710000|2022-01-31 12:05:10|283.63|278.23|283.56|278.16|283.63|278.23|283.42|278.02|22
1643630720000|2022-01-31 12:05:20|283.57|278.17|283.61|278.21|283.63|278.23|283.47|278.07|27
1643630730000|2022-01-31 12:05:30|283.6|278.2|283.45|278.05|283.61|278.21|283.45|278.05|23
1643630740000|2022-01-31 12:05:40|283.44|278.04|283.39|277.99|283.44|278.04|283.3|277.9|24
1643630750000|2022-01-31 12:05:50|283.37|277.97|283.34|277.94|283.37|277.97|283.33|277.93|10
1643630760000|2022-01-31 12:06:00|283.35|277.95|283.47|278.07|283.47|278.07|283.34|277.94|21
1643630770000|2022-01-31 12:06:10|283.49|278.09|283.5|278.1|283.5|278.1|283.44|278.04|16
1643630780000|2022-01-31 12:06:20|283.49|278.09|283.69|278.29|283.69|278.29|283.48|278.08|26
1643630790000|2022-01-31 12:06:30|283.68|278.28|283.64|278.24|283.69|278.29|283.51|278.11|19
1643630800000|2022-01-31 12:06:40|283.6|278.2|283.51|278.11|283.64|278.24|283.51|278.11|15
1643630810000|2022-01-31 12:06:50|283.52|278.12|283.1|277.7|283.52|278.12|283.09|277.69|26
1643630820000|2022-01-31 12:07:00|283.08|277.68|282.67|277.27|283.1|277.7|282.67|277.27|26
1643630830000|2022-01-31 12:07:10|282.52|277.12|282.05|276.65|282.52|277.12|281.97|276.57|29
1643630840000|2022-01-31 12:07:20|282.11|276.71|281.46|276.06|282.11|276.71|281.46|276.06|30
1643630850000|2022-01-31 12:07:30|281.5|276.1|282.03|276.63|282.03|276.63|281.5|276.1|27
1643630860000|2022-01-31 12:07:40|282.04|276.64|282.03|276.63|282.04|276.64|282|276.6|19
1643630870000|2022-01-31 12:07:50|282.01|276.61|281.6|276.2|282.02|276.62|281.57|276.17|28
1643630880000|2022-01-31 12:08:00|281.61|276.21|281.88|276.48|281.92|276.52|281.59|276.19|36
1643630890000|2022-01-31 12:08:10|281.91|276.51|281.89|276.49|282.12|276.72|281.89|276.49|25
1643630900000|2022-01-31 12:08:20|281.9|276.5|281.99|276.59|282.05|276.65|281.87|276.47|26
1643630910000|2022-01-31 12:08:30|282.01|276.61|281.86|276.46|282.04|276.64|281.85|276.45|21
1643630920000|2022-01-31 12:08:40|281.84|276.44|281.88|276.48|281.98|276.58|281.84|276.44|13
1643630930000|2022-01-31 12:08:50|281.9|276.5|282.03|276.63|282.03|276.63|281.87|276.47|17
1643630940000|2022-01-31 12:09:00|282.09|276.69|281.96|276.56|282.1|276.7|281.94|276.54|15
1643630950000|2022-01-31 12:09:10|281.97|276.57|282.03|276.63|282.1|276.7|281.97|276.57|21
1643630960000|2022-01-31 12:09:20|282.04|276.64|282.05|276.65|282.12|276.72|282.04|276.64|13
1643630970000|2022-01-31 12:09:30|282.07|276.67|282.03|276.63|282.07|276.67|281.87|276.47|25
1643630980000|2022-01-31 12:09:40|282.08|276.68|282|276.6|282.12|276.72|282|276.6|29
1643630990000|2022-01-31 12:09:50|282.03|276.63|282.01|276.61|282.06|276.66|281.97|276.57|15
1643631000000|2022-01-31 12:10:00|281.97|276.57|282.14|276.74|282.16|276.76|281.91|276.51|28
1643631010000|2022-01-31 12:10:10|282.15|276.75|282.15|276.75|282.15|276.75|282.14|276.74|3
1643631020000|2022-01-31 12:10:20|282.14|276.74|282.16|276.76|282.16|276.76|282.14|276.74|5
1643631030000|2022-01-31 12:10:30|282.15|276.75|282.15|276.75|282.23|276.83|282.14|276.74|13
1643631040000|2022-01-31 12:10:40|282.16|276.76|282.11|276.71|282.22|276.82|282.11|276.71|12
1643631050000|2022-01-31 12:10:50|282.12|276.72|282.02|276.62|282.14|276.74|281.98|276.58|19
1643631060000|2022-01-31 12:11:00|282|276.6|282|276.6|282|276.6|281.89|276.49|19
1643631070000|2022-01-31 12:11:10|282.03|276.63|282.09|276.69|282.12|276.72|282.03|276.63|16
1643631080000|2022-01-31 12:11:20|282.08|276.68|282.08|276.68|282.08|276.68|282.06|276.66|8
1643631090000|2022-01-31 12:11:30|282.11|276.71|282.27|276.87|282.28|276.88|282.11|276.71|12
1643631100000|2022-01-31 12:11:40|282.28|276.88|282.25|276.85|282.28|276.88|282.23|276.83|10
1643631110000|2022-01-31 12:11:50|282.24|276.84|282.23|276.83|282.26|276.86|282.23|276.83|8
1643631120000|2022-01-31 12:12:00|282.22|276.82|282.27|276.87|282.27|276.87|282.19|276.79|16
1643631130000|2022-01-31 12:12:10|282.26|276.86|282.01|276.61|282.26|276.86|281.98|276.58|24
1643631140000|2022-01-31 12:12:20|282.02|276.62|282.1|276.7|282.11|276.71|282.01|276.61|16
1643631150000|2022-01-31 12:12:30|282.11|276.71|282|276.6|282.11|276.71|281.99|276.59|18
1643631160000|2022-01-31 12:12:40|281.99|276.59|282.03|276.63|282.05|276.65|281.99|276.59|12
1643631170000|2022-01-31 12:12:50|282.04|276.64|282.07|276.67|282.1|276.7|282.02|276.62|18
1643631180000|2022-01-31 12:13:00|282.05|276.65|281.92|276.52|282.1|276.7|281.9|276.5|29
1643631190000|2022-01-31 12:13:10|281.93|276.53|281.93|276.53|281.97|276.57|281.91|276.51|19
1643631200000|2022-01-31 12:13:20|281.92|276.52|281.87|276.47|281.94|276.54|281.86|276.46|14
1643631210000|2022-01-31 12:13:30|281.86|276.46|282.14|276.74|282.16|276.76|281.86|276.46|23
1643631220000|2022-01-31 12:13:40|282.15|276.75|282.02|276.62|282.15|276.75|282.01|276.61|19
1643631230000|2022-01-31 12:13:50|282.01|276.61|282.04|276.64|282.05|276.65|282.01|276.61|19
1643631240000|2022-01-31 12:14:00|282.02|276.62|282.14|276.74|282.19|276.79|282.02|276.62|25
1643631250000|2022-01-31 12:14:10|282.15|276.75|282.17|276.77|282.17|276.77|282.15|276.75|3
1643631260000|2022-01-31 12:14:20|282.16|276.76|282.04|276.64|282.16|276.76|282.02|276.62|10
1643631270000|2022-01-31 12:14:30|282.05|276.65|281.97|276.57|282.05|276.65|281.9|276.5|16
1643631280000|2022-01-31 12:14:40|281.96|276.56|282.01|276.61|282.01|276.61|281.94|276.54|11
1643631290000|2022-01-31 12:14:50|282.06|276.66|282.01|276.61|282.08|276.68|282.01|276.61|14
1643631300000|2022-01-31 12:15:00|281.97|276.57|281.89|276.49|282|276.6|281.88|276.48|23
1643631310000|2022-01-31 12:15:10|281.88|276.48|281.84|276.44|281.88|276.48|281.79|276.39|17
1643631320000|2022-01-31 12:15:20|281.83|276.43|281.64|276.24|281.83|276.43|281.64|276.24|22
1643631330000|2022-01-31 12:15:30|281.63|276.23|281.29|275.89|281.64|276.24|281.26|275.86|31
1643631340000|2022-01-31 12:15:40|281.33|275.93|281.25|275.85|281.64|276.24|281.23|275.83|39
1643631350000|2022-01-31 12:15:50|281.23|275.83|281.32|275.92|281.47|276.07|281.22|275.82|34
1643631360000|2022-01-31 12:16:00|281.34|275.94|281.32|275.92|281.4|276|281.24|275.84|30
1643631370000|2022-01-31 12:16:10|281.33|275.93|281.43|276.03|281.48|276.08|281.33|275.93|22
1643631380000|2022-01-31 12:16:20|281.44|276.04|281.4|276|281.45|276.05|281.39|275.99|9
1643631390000|2022-01-31 12:16:30|281.42|276.02|281.5|276.1|281.5|276.1|281.37|275.97|23
1643631400000|2022-01-31 12:16:40|281.51|276.11|281.63|276.23|281.67|276.27|281.51|276.11|17
1643631410000|2022-01-31 12:16:50|281.64|276.24|281.59|276.19|281.66|276.26|281.49|276.09|18
1643631420000|2022-01-31 12:17:00|281.6|276.2|281.59|276.19|281.61|276.21|281.59|276.19|10
1643631430000|2022-01-31 12:17:10|281.6|276.2|281.49|276.09|281.6|276.2|281.45|276.05|15
1643631440000|2022-01-31 12:17:20|281.48|276.08|281.5|276.1|281.51|276.11|281.46|276.06|6
1643631450000|2022-01-31 12:17:30|281.49|276.09|281.6|276.2|281.66|276.26|281.49|276.09|26
1643631460000|2022-01-31 12:17:40|281.58|276.18|281.61|276.21|281.64|276.24|281.57|276.17|21
1643631470000|2022-01-31 12:17:50|281.63|276.23|281.61|276.21|281.63|276.23|281.55|276.15|13
1643631480000|2022-01-31 12:18:00|281.62|276.22|281.65|276.25|281.66|276.26|281.62|276.22|22
1643631490000|2022-01-31 12:18:10|281.66|276.26|281.65|276.25|281.66|276.26|281.64|276.24|14
1643631500000|2022-01-31 12:18:20|281.66|276.26|281.62|276.22|281.66|276.26|281.62|276.22|5
1643631510000|2022-01-31 12:18:30|281.65|276.25|281.63|276.23|281.65|276.25|281.6|276.2|7
1643631520000|2022-01-31 12:18:40|281.62|276.22|281.64|276.24|281.65|276.25|281.62|276.22|8
1643631530000|2022-01-31 12:18:50|281.62|276.22|281.63|276.23|281.63|276.23|281.62|276.22|6
1643631540000|2022-01-31 12:19:00|281.64|276.24|281.6|276.2|281.66|276.26|281.6|276.2|12
1643631550000|2022-01-31 12:19:10|281.58|276.18|281.37|275.97|281.59|276.19|281.35|275.95|20
1643631560000|2022-01-31 12:19:20|281.36|275.96|281.19|275.79|281.36|275.96|281.11|275.71|32
1643631570000|2022-01-31 12:19:30|281.18|275.78|281.13|275.73|281.22|275.82|281.11|275.71|30
1643631580000|2022-01-31 12:19:40|281.11|275.71|281.16|275.76|281.2|275.8|281.11|275.71|15
1643631590000|2022-01-31 12:19:50|281.17|275.77|281.26|275.86|281.29|275.89|281.17|275.77|23
1643631600000|2022-01-31 12:20:00|281.25|275.85|281.16|275.76|281.25|275.85|281.15|275.75|17
1643631610000|2022-01-31 12:20:10|281.17|275.77|281.12|275.72|281.17|275.77|281.11|275.71|10
1643631620000|2022-01-31 12:20:20|281.13|275.73|281.12|275.72|281.19|275.79|281.11|275.71|17
1643631630000|2022-01-31 12:20:30|281.14|275.74|281.19|275.79|281.23|275.83|281.14|275.74|20
1643631640000|2022-01-31 12:20:40|281.14|275.74|281.18|275.78|281.2|275.8|281.14|275.74|25
1643631650000|2022-01-31 12:20:50|281.17|275.77|281.16|275.76|281.17|275.77|281.13|275.73|13
1643631660000|2022-01-31 12:21:00|281.17|275.77|281.12|275.72|281.17|275.77|281.12|275.72|11
1643631670000|2022-01-31 12:21:10|281.13|275.73|281.1|275.7|281.13|275.73|281.1|275.7|3
1643631680000|2022-01-31 12:21:20|281.11|275.71|281.16|275.76|281.17|275.77|281.08|275.68|12
1643631690000|2022-01-31 12:21:30|281.17|275.77|281.34|275.94|281.35|275.95|281.17|275.77|13
1643631700000|2022-01-31 12:21:40|281.35|275.95|281.43|276.03|281.49|276.09|281.35|275.95|18
1643631710000|2022-01-31 12:21:50|281.46|276.06|281.47|276.07|281.51|276.11|281.46|276.06|19
1643631720000|2022-01-31 12:22:00|281.48|276.08|281.49|276.09|281.49|276.09|281.4|276|25
1643631730000|2022-01-31 12:22:10|281.5|276.1|281.41|276.01|281.51|276.11|281.41|276.01|14
1643631740000|2022-01-31 12:22:20|281.42|276.02|281.42|276.02|281.44|276.04|281.41|276.01|14
1643631750000|2022-01-31 12:22:30|281.43|276.03|281.5|276.1|281.5|276.1|281.42|276.02|14
1643631760000|2022-01-31 12:22:40|281.51|276.11|281.49|276.09|281.54|276.14|281.47|276.07|18
1643631770000|2022-01-31 12:22:50|281.5|276.1|281.53|276.13|281.56|276.16|281.5|276.1|11
1643631780000|2022-01-31 12:23:00|281.54|276.14|281.46|276.06|281.54|276.14|281.46|276.06|11
1643631790000|2022-01-31 12:23:10|281.47|276.07|281.45|276.05|281.52|276.12|281.45|276.05|11
1643631800000|2022-01-31 12:23:20|281.44|276.04|281.46|276.06|281.51|276.11|281.4|276|18
1643631810000|2022-01-31 12:23:30|281.47|276.07|281.47|276.07|281.49|276.09|281.45|276.05|12
1643631820000|2022-01-31 12:23:40|281.46|276.06|281.43|276.03|281.51|276.11|281.43|276.03|13
1643631830000|2022-01-31 12:23:50|281.38|275.98|281.28|275.88|281.38|275.98|281.24|275.84|17
1643631840000|2022-01-31 12:24:00|281.29|275.89|281.29|275.89|281.3|275.9|281.25|275.85|9
1643631850000|2022-01-31 12:24:10|281.27|275.87|281.3|275.9|281.3|275.9|281.22|275.82|12
1643631860000|2022-01-31 12:24:20|281.31|275.91|281.5|276.1|281.52|276.12|281.31|275.91|30
1643631870000|2022-01-31 12:24:30|281.51|276.11|281.55|276.15|281.64|276.24|281.51|276.11|25
1643631880000|2022-01-31 12:24:40|281.56|276.16|281.56|276.16|281.57|276.17|281.5|276.1|16
1643631890000|2022-01-31 12:24:50|281.55|276.15|281.56|276.16|281.57|276.17|281.54|276.14|15
1643631900000|2022-01-31 12:25:00|281.57|276.17|281.57|276.17|281.57|276.17|281.56|276.16|5
1643631910000|2022-01-31 12:25:10|281.58|276.18|281.71|276.31|281.71|276.31|281.58|276.18|13
1643631920000|2022-01-31 12:25:20|281.72|276.32|281.71|276.31|281.73|276.33|281.69|276.29|11
1643631930000|2022-01-31 12:25:30|281.69|276.29|281.69|276.29|281.72|276.32|281.67|276.27|12
1643631940000|2022-01-31 12:25:40|281.68|276.28|281.7|276.3|281.74|276.34|281.68|276.28|9
1643631950000|2022-01-31 12:25:50|281.76|276.36|282.09|276.69|282.09|276.69|281.75|276.35|19
1643631960000|2022-01-31 12:26:00|282.1|276.7|282.35|276.95|282.38|276.98|282.09|276.69|29
1643631970000|2022-01-31 12:26:10|282.36|276.96|282.37|276.97|282.41|277.01|282.34|276.94|23
1643631980000|2022-01-31 12:26:20|282.35|276.95|282.36|276.96|282.38|276.98|282.33|276.93|17
1643631990000|2022-01-31 12:26:30|282.35|276.95|282.35|276.95|282.36|276.96|282.31|276.91|12
1643632000000|2022-01-31 12:26:40|282.33|276.93|282.33|276.93|282.37|276.97|282.3|276.9|28
1643632010000|2022-01-31 12:26:50|282.28|276.88|282.14|276.74|282.28|276.88|282.08|276.68|24
1643632020000|2022-01-31 12:27:00|282.16|276.76|282.34|276.94|282.34|276.94|282.16|276.76|19
1643632030000|2022-01-31 12:27:10|282.35|276.95|282.54|277.14|282.54|277.14|282.35|276.95|11
1643632040000|2022-01-31 12:27:20|282.53|277.13|282.51|277.11|282.56|277.16|282.48|277.08|15
1643632050000|2022-01-31 12:27:30|282.52|277.12|282.43|277.03|282.55|277.15|282.43|277.03|14
1643632060000|2022-01-31 12:27:40|282.44|277.04|282.5|277.1|282.51|277.11|282.42|277.02|13
1643632070000|2022-01-31 12:27:50|282.51|277.11|282.5|277.1|282.52|277.12|282.47|277.07|13
1643632080000|2022-01-31 12:28:00|282.51|277.11|282.39|276.99|282.52|277.12|282.39|276.99|10
1643632090000|2022-01-31 12:28:10|282.4|277|282.39|276.99|282.4|277|282.39|276.99|6
1643632100000|2022-01-31 12:28:20|282.36|276.96|282.5|277.1|282.51|277.11|282.36|276.96|22
1643632110000|2022-01-31 12:28:30|282.51|277.11|282.51|277.11|282.51|277.11|282.51|277.11|1
1643632120000|2022-01-31 12:28:40|282.53|277.13|282.51|277.11|282.54|277.14|282.5|277.1|11
1643632130000|2022-01-31 12:28:50|282.52|277.12|282.53|277.13|282.53|277.13|282.52|277.12|6
1643632140000|2022-01-31 12:29:00|282.52|277.12|282.49|277.09|282.53|277.13|282.48|277.08|11
1643632150000|2022-01-31 12:29:10|282.48|277.08|282.48|277.08|282.48|277.08|282.47|277.07|11
1643632160000|2022-01-31 12:29:20|282.49|277.09|282.5|277.1|282.54|277.14|282.48|277.08|16
1643632170000|2022-01-31 12:29:30|282.51|277.11|282.55|277.15|282.55|277.15|282.51|277.11|20
1643632180000|2022-01-31 12:29:40|282.54|277.14|282.47|277.07|282.54|277.14|282.46|277.06|22
1643632190000|2022-01-31 12:29:50|282.48|277.08|282.49|277.09|282.49|277.09|282.47|277.07|4
1643632200000|2022-01-31 12:30:00|282.48|277.08|282.38|276.98|282.49|277.09|282.38|276.98|18
1643632210000|2022-01-31 12:30:10|282.33|276.93|282.32|276.92|282.33|276.93|282.28|276.88|13
1643632220000|2022-01-31 12:30:20|282.34|276.94|282.49|277.09|282.51|277.11|282.34|276.94|21
1643632230000|2022-01-31 12:30:30|282.51|277.11|282.4|277|282.53|277.13|282.4|277|23
1643632240000|2022-01-31 12:30:40|282.41|277.01|282.37|276.97|282.41|277.01|282.33|276.93|16
1643632250000|2022-01-31 12:30:50|282.39|276.99|282.36|276.96|282.39|276.99|282.32|276.92|6
1643632260000|2022-01-31 12:31:00|282.37|276.97|282.37|276.97|282.37|276.97|282.36|276.96|3
1643632270000|2022-01-31 12:31:10|282.36|276.96|282.37|276.97|282.37|276.97|282.36|276.96|4
1643632280000|2022-01-31 12:31:20|282.36|276.96|282.3|276.9|282.39|276.99|282.3|276.9|12
1643632290000|2022-01-31 12:31:30|282.32|276.92|282.31|276.91|282.32|276.92|282.29|276.89|8
1643632300000|2022-01-31 12:31:40|282.32|276.92|282.32|276.92|282.32|276.92|282.3|276.9|10
1643632310000|2022-01-31 12:31:50|282.31|276.91|282.29|276.89|282.31|276.91|282.27|276.87|12
1643632320000|2022-01-31 12:32:00|282.3|276.9|282.32|276.92|282.33|276.93|282.29|276.89|15
1643632330000|2022-01-31 12:32:10|282.33|276.93|282.24|276.84|282.33|276.93|282.24|276.84|10
1643632340000|2022-01-31 12:32:20|282.23|276.83|282.04|276.64|282.23|276.83|282.04|276.64|16
1643632350000|2022-01-31 12:32:30|282.06|276.66|282.11|276.71|282.13|276.73|282.05|276.65|21
1643632360000|2022-01-31 12:32:40|282.13|276.73|282.15|276.75|282.17|276.77|282.11|276.71|22
1643632370000|2022-01-31 12:32:50|282.17|276.77|282.2|276.8|282.22|276.82|282.17|276.77|11
1643632380000|2022-01-31 12:33:00|282.19|276.79|282.19|276.79|282.19|276.79|282.16|276.76|7
1643632390000|2022-01-31 12:33:10|282.2|276.8|282.16|276.76|282.2|276.8|282.16|276.76|6
1643632400000|2022-01-31 12:33:20|282.15|276.75|282.21|276.81|282.21|276.81|282.15|276.75|4
1643632410000|2022-01-31 12:33:30|282.19|276.79|282.21|276.81|282.22|276.82|282.19|276.79|10
1643632420000|2022-01-31 12:33:40|282.2|276.8|282.21|276.81|282.22|276.82|282.19|276.79|8
1643632430000|2022-01-31 12:33:50|282.19|276.79|282.16|276.76|282.22|276.82|282.15|276.75|9
1643632440000|2022-01-31 12:34:00|282.17|276.77|282.27|276.87|282.28|276.88|282.17|276.77|13
1643632450000|2022-01-31 12:34:10|282.28|276.88|282.28|276.88|282.28|276.88|282.27|276.87|5
1643632460000|2022-01-31 12:34:20|282.26|276.86|282.47|277.07|282.5|277.1|282.26|276.86|17
1643632470000|2022-01-31 12:34:30|282.5|277.1|283.29|277.89|283.3|277.9|282.5|277.1|30
1643632480000|2022-01-31 12:34:40|283.3|277.9|283.17|277.77|283.3|277.9|283.03|277.63|25
1643632490000|2022-01-31 12:34:50|283.18|277.78|283.25|277.85|283.27|277.87|283.18|277.78|19
1643632500000|2022-01-31 12:35:00|283.24|277.84|283.08|277.68|283.24|277.84|283|277.6|25
1643632510000|2022-01-31 12:35:10|283.07|277.67|283.21|277.81|283.23|277.83|283.05|277.65|28
1643632520000|2022-01-31 12:35:20|283.2|277.8|283.24|277.84|283.25|277.85|283.18|277.78|20
1643632530000|2022-01-31 12:35:30|283.28|277.88|283.77|278.37|283.81|278.41|283.23|277.83|27
1643632540000|2022-01-31 12:35:40|283.75|278.35|283.58|278.18|283.82|278.42|283.58|278.18|28
1643632550000|2022-01-31 12:35:50|283.6|278.2|283.49|278.09|283.64|278.24|283.48|278.08|19
1643632560000|2022-01-31 12:36:00|283.5|278.1|283.52|278.12|283.54|278.14|283.5|278.1|10
1643632570000|2022-01-31 12:36:10|283.53|278.13|283.59|278.19|283.61|278.21|283.51|278.11|10
1643632580000|2022-01-31 12:36:20|283.6|278.2|283.61|278.21|283.66|278.26|283.58|278.18|11
1643632590000|2022-01-31 12:36:30|283.62|278.22|283.39|277.99|283.62|278.22|283.39|277.99|22
1643632600000|2022-01-31 12:36:40|283.38|277.98|283.28|277.88|283.38|277.98|283.25|277.85|18
1643632610000|2022-01-31 12:36:50|283.27|277.87|283.3|277.9|283.32|277.92|283.26|277.86|13
1643632620000|2022-01-31 12:37:00|283.29|277.89|283.19|277.79|283.29|277.89|283.19|277.79|18
1643632630000|2022-01-31 12:37:10|283.2|277.8|283.2|277.8|283.21|277.81|283.19|277.79|6
1643632640000|2022-01-31 12:37:20|283.19|277.79|283.21|277.81|283.23|277.83|283.19|277.79|14
1643632650000|2022-01-31 12:37:30|283.22|277.82|283.18|277.78|283.22|277.82|283.18|277.78|8
1643632660000|2022-01-31 12:37:40|283.19|277.79|283.2|277.8|283.26|277.86|283.18|277.78|23
1643632670000|2022-01-31 12:37:50|283.19|277.79|283.02|277.62|283.2|277.8|283.02|277.62|18
1643632680000|2022-01-31 12:38:00|283.03|277.63|283.07|277.67|283.07|277.67|282.99|277.59|21
1643632690000|2022-01-31 12:38:10|283.11|277.71|283.13|277.73|283.15|277.75|283.11|277.71|9
1643632700000|2022-01-31 12:38:20|283.15|277.75|283.17|277.77|283.17|277.77|283.1|277.7|11
1643632710000|2022-01-31 12:38:30|283.16|277.76|283.08|277.68|283.17|277.77|283.07|277.67|12
1643632720000|2022-01-31 12:38:40|283.07|277.67|283.05|277.65|283.09|277.69|283.05|277.65|12
1643632730000|2022-01-31 12:38:50|283.01|277.61|282.92|277.52|283.02|277.62|282.92|277.52|16
1643632740000|2022-01-31 12:39:00|282.93|277.53|282.93|277.53|282.95|277.55|282.91|277.51|17
1643632750000|2022-01-31 12:39:10|282.92|277.52|282.95|277.55|282.97|277.57|282.92|277.52|14
1643632760000|2022-01-31 12:39:20|282.96|277.56|282.97|277.57|283.09|277.69|282.95|277.55|24
1643632770000|2022-01-31 12:39:30|282.94|277.54|282.8|277.4|282.96|277.56|282.76|277.36|23
1643632780000|2022-01-31 12:39:40|282.81|277.41|282.73|277.33|282.81|277.41|282.71|277.31|13
1643632790000|2022-01-31 12:39:50|282.72|277.32|282.64|277.24|282.73|277.33|282.64|277.24|8
1643632800000|2022-01-31 12:40:00|282.63|277.23|282.6|277.2|282.63|277.23|282.54|277.14|9
1643632810000|2022-01-31 12:40:10|282.61|277.21|282.68|277.28|282.69|277.29|282.61|277.21|9
1643632820000|2022-01-31 12:40:20|282.69|277.29|282.62|277.22|282.69|277.29|282.57|277.17|20
1643632830000|2022-01-31 12:40:30|282.63|277.23|282.59|277.19|282.65|277.25|282.57|277.17|13
1643632840000|2022-01-31 12:40:40|282.58|277.18|282.61|277.21|282.62|277.22|282.58|277.18|10
1643632850000|2022-01-31 12:40:50|282.6|277.2|282.52|277.12|282.6|277.2|282.49|277.09|14
1643632860000|2022-01-31 12:41:00|282.51|277.11|282.51|277.11|282.58|277.18|282.48|277.08|17
1643632870000|2022-01-31 12:41:10|282.5|277.1|282.34|276.94|282.53|277.13|282.34|276.94|22
1643632880000|2022-01-31 12:41:20|282.35|276.95|282.36|276.96|282.37|276.97|282.35|276.95|11
1643632890000|2022-01-31 12:41:30|282.38|276.98|282.44|277.04|282.45|277.05|282.38|276.98|6
1643632900000|2022-01-31 12:41:40|282.45|277.05|282.47|277.07|282.47|277.07|282.43|277.03|8
1643632910000|2022-01-31 12:41:50|282.48|277.08|282.55|277.15|282.55|277.15|282.48|277.08|12
1643632920000|2022-01-31 12:42:00|282.57|277.17|282.51|277.11|282.57|277.17|282.51|277.11|9
1643632930000|2022-01-31 12:42:10|282.49|277.09|282.55|277.15|282.55|277.15|282.45|277.05|14
1643632940000|2022-01-31 12:42:20|282.56|277.16|282.56|277.16|282.57|277.17|282.56|277.16|3
1643632950000|2022-01-31 12:42:30|282.55|277.15|282.53|277.13|282.56|277.16|282.53|277.13|11
1643632960000|2022-01-31 12:42:40|282.52|277.12|282.44|277.04|282.52|277.12|282.44|277.04|15
1643632970000|2022-01-31 12:42:50|282.41|277.01|282.39|276.99|282.42|277.02|282.34|276.94|15
1643632980000|2022-01-31 12:43:00|282.36|276.96|282.32|276.92|282.36|276.96|282.31|276.91|19
1643632990000|2022-01-31 12:43:10|282.34|276.94|282.3|276.9|282.57|277.17|282.3|276.9|31
1643633000000|2022-01-31 12:43:20|282.27|276.87|282.2|276.8|282.36|276.96|282.05|276.65|28
1643633010000|2022-01-31 12:43:30|282.21|276.81|282.14|276.74|282.22|276.82|282.13|276.73|16
1643633020000|2022-01-31 12:43:40|282.15|276.75|282.15|276.75|282.18|276.78|282.14|276.74|9
1643633030000|2022-01-31 12:43:50|282.16|276.76|282.33|276.93|282.33|276.93|282.16|276.76|9
1643633040000|2022-01-31 12:44:00|282.32|276.92|282.32|276.92|282.49|277.09|282.32|276.92|28
1643633050000|2022-01-31 12:44:10|282.34|276.94|282.35|276.95|282.38|276.98|282.34|276.94|14
1643633060000|2022-01-31 12:44:20|282.36|276.96|282.34|276.94|282.36|276.96|282.34|276.94|10
1643633070000|2022-01-31 12:44:30|282.35|276.95|282.37|276.97|282.37|276.97|282.34|276.94|6
1643633080000|2022-01-31 12:44:40|282.36|276.96|282.35|276.95|282.36|276.96|282.33|276.93|18
1643633090000|2022-01-31 12:44:50|282.34|276.94|282.35|276.95|282.35|276.95|282.32|276.92|12
1643633100000|2022-01-31 12:45:00|282.34|276.94|282.31|276.91|282.34|276.94|282.26|276.86|15
1643633110000|2022-01-31 12:45:10|282.29|276.89|282.22|276.82|282.3|276.9|282.22|276.82|19
1643633120000|2022-01-31 12:45:20|282.27|276.87|282.23|276.83|282.27|276.87|282.2|276.8|15
1643633130000|2022-01-31 12:45:30|282.24|276.84|282.26|276.86|282.26|276.86|282.2|276.8|14
1643633140000|2022-01-31 12:45:40|282.25|276.85|282.24|276.84|282.26|276.86|282.24|276.84|4
1643633150000|2022-01-31 12:45:50|282.26|276.86|282.31|276.91|282.31|276.91|282.25|276.85|9
1643633160000|2022-01-31 12:46:00|282.29|276.89|282.38|276.98|282.43|277.03|282.28|276.88|19
1643633170000|2022-01-31 12:46:10|282.37|276.97|282.36|276.96|282.37|276.97|282.29|276.89|14
1643633180000|2022-01-31 12:46:20|282.33|276.93|282.35|276.95|282.38|276.98|282.32|276.92|10
1643633190000|2022-01-31 12:46:30|282.37|276.97|282.5|277.1|282.5|277.1|282.36|276.96|26
1643633200000|2022-01-31 12:46:40|282.47|277.07|282.49|277.09|282.52|277.12|282.42|277.02|24
1643633210000|2022-01-31 12:46:50|282.46|277.06|282.46|277.06|282.47|277.07|282.41|277.01|14
1643633220000|2022-01-31 12:47:00|282.47|277.07|282.45|277.05|282.49|277.09|282.44|277.04|9
1643633230000|2022-01-31 12:47:10|282.46|277.06|282.47|277.07|282.47|277.07|282.45|277.05|6
1643633240000|2022-01-31 12:47:20|282.46|277.06|282.46|277.06|282.47|277.07|282.45|277.05|7
1643633250000|2022-01-31 12:47:30|282.45|277.05|282.44|277.04|282.46|277.06|282.44|277.04|6
1643633260000|2022-01-31 12:47:40|282.45|277.05|282.65|277.25|282.69|277.29|282.45|277.05|25
1643633270000|2022-01-31 12:47:50|282.66|277.26|282.7|277.3|282.71|277.31|282.66|277.26|17
1643633280000|2022-01-31 12:48:00|282.68|277.28|282.66|277.26|282.7|277.3|282.66|277.26|7
1643633290000|2022-01-31 12:48:10|282.65|277.25|282.65|277.25|282.68|277.28|282.64|277.24|8
1643633300000|2022-01-31 12:48:20|282.66|277.26|282.68|277.28|282.69|277.29|282.65|277.25|6
1643633310000|2022-01-31 12:48:30|282.66|277.26|282.74|277.34|282.74|277.34|282.64|277.24|11
1643633320000|2022-01-31 12:48:40|282.77|277.37|282.77|277.37|282.79|277.39|282.77|277.37|6
1643633330000|2022-01-31 12:48:50|282.79|277.39|282.8|277.4|282.8|277.4|282.79|277.39|2
1643633340000|2022-01-31 12:49:00|282.79|277.39|282.85|277.45|282.85|277.45|282.79|277.39|6
1643633350000|2022-01-31 12:49:10|282.9|277.5|282.97|277.57|282.99|277.59|282.9|277.5|11
1643633360000|2022-01-31 12:49:20|282.98|277.58|282.99|277.59|283|277.6|282.97|277.57|12
1643633370000|2022-01-31 12:49:30|283|277.6|282.94|277.54|283.01|277.61|282.94|277.54|7
1643633380000|2022-01-31 12:49:40|282.95|277.55|282.97|277.57|282.98|277.58|282.95|277.55|10
1643633390000|2022-01-31 12:49:50|282.98|277.58|282.97|277.57|282.98|277.58|282.93|277.53|8
1643633400000|2022-01-31 12:50:00|282.98|277.58|282.94|277.54|282.98|277.58|282.93|277.53|9
1643633410000|2022-01-31 12:50:10|282.93|277.53|282.91|277.51|282.94|277.54|282.89|277.49|11
1643633420000|2022-01-31 12:50:20|282.9|277.5|282.8|277.4|282.93|277.53|282.8|277.4|14
1643633430000|2022-01-31 12:50:30|282.84|277.44|282.78|277.38|282.85|277.45|282.77|277.37|13
1643633440000|2022-01-31 12:50:40|282.77|277.37|282.81|277.41|282.84|277.44|282.77|277.37|9
1643633450000|2022-01-31 12:50:50|282.82|277.42|282.79|277.39|282.83|277.43|282.79|277.39|8
1643633460000|2022-01-31 12:51:00|282.8|277.4|282.89|277.49|282.89|277.49|282.8|277.4|10
1643633470000|2022-01-31 12:51:10|282.88|277.48|282.83|277.43|282.88|277.48|282.8|277.4|22
1643633480000|2022-01-31 12:51:20|282.86|277.46|282.81|277.41|282.86|277.46|282.81|277.41|18
1643633490000|2022-01-31 12:51:30|282.79|277.39|282.73|277.33|282.79|277.39|282.67|277.27|17
1643633500000|2022-01-31 12:51:40|282.72|277.32|282.83|277.43|282.85|277.45|282.68|277.28|25
1643633510000|2022-01-31 12:51:50|282.84|277.44|282.84|277.44|282.84|277.44|282.83|277.43|5
1643633520000|2022-01-31 12:52:00|282.85|277.45|282.91|277.51|282.91|277.51|282.84|277.44|8
1643633530000|2022-01-31 12:52:10|282.92|277.52|282.9|277.5|282.92|277.52|282.89|277.49|7
1643633540000|2022-01-31 12:52:20|282.89|277.49|283|277.6|283.05|277.65|282.89|277.49|19
1643633550000|2022-01-31 12:52:30|282.98|277.58|283.01|277.61|283.02|277.62|282.98|277.58|4
1643633560000|2022-01-31 12:52:40|283|277.6|282.94|277.54|283.01|277.61|282.91|277.51|14
1643633570000|2022-01-31 12:52:50|282.91|277.51|282.96|277.56|282.96|277.56|282.91|277.51|7
1643633580000|2022-01-31 12:53:00|282.95|277.55|282.96|277.56|282.97|277.57|282.88|277.48|22
1643633590000|2022-01-31 12:53:10|282.94|277.54|282.92|277.52|282.95|277.55|282.92|277.52|11
1643633600000|2022-01-31 12:53:20|282.93|277.53|282.93|277.53|282.95|277.55|282.92|277.52|15
1643633610000|2022-01-31 12:53:30|282.92|277.52|282.88|277.48|283|277.6|282.88|277.48|15
1643633620000|2022-01-31 12:53:40|282.91|277.51|282.89|277.49|282.91|277.51|282.87|277.47|11
1643633630000|2022-01-31 12:53:50|282.9|277.5|282.91|277.51|282.91|277.51|282.86|277.46|8
1643633640000|2022-01-31 12:54:00|282.9|277.5|282.91|277.51|282.91|277.51|282.9|277.5|2
1643633650000|2022-01-31 12:54:10|282.9|277.5|282.9|277.5|282.92|277.52|282.9|277.5|5
1643633660000|2022-01-31 12:54:20|282.91|277.51|282.83|277.43|282.91|277.51|282.81|277.41|14
1643633670000|2022-01-31 12:54:30|282.82|277.42|282.91|277.51|282.94|277.54|282.81|277.41|18
1643633680000|2022-01-31 12:54:40|282.92|277.52|282.9|277.5|282.98|277.58|282.9|277.5|11
1643633690000|2022-01-31 12:54:50|282.95|277.55|283.01|277.61|283.02|277.62|282.95|277.55|8
1643633710000|2022-01-31 12:55:10|283.02|277.62|282.97|277.57|283.02|277.62|282.96|277.56|12
1643633720000|2022-01-31 12:55:20|282.99|277.59|283.03|277.63|283.03|277.63|282.93|277.53|8
1643633730000|2022-01-31 12:55:30|283.04|277.64|283.03|277.63|283.07|277.67|283.02|277.62|24
1643633740000|2022-01-31 12:55:40|283.05|277.65|283.03|277.63|283.07|277.67|283.03|277.63|11
1643633750000|2022-01-31 12:55:50|283.02|277.62|283.01|277.61|283.02|277.62|283|277.6|6
1643633760000|2022-01-31 12:56:00|283.02|277.62|282.95|277.55|283.02|277.62|282.93|277.53|11
1643633770000|2022-01-31 12:56:10|282.94|277.54|282.98|277.58|282.98|277.58|282.89|277.49|12
1643633780000|2022-01-31 12:56:20|282.96|277.56|282.95|277.55|282.97|277.57|282.94|277.54|9
1643633790000|2022-01-31 12:56:30|282.96|277.56|282.98|277.58|283.03|277.63|282.96|277.56|14
1643633800000|2022-01-31 12:56:40|283.02|277.62|282.94|277.54|283.02|277.62|282.92|277.52|19
1643633810000|2022-01-31 12:56:50|282.93|277.53|282.93|277.53|282.96|277.56|282.92|277.52|14
1643633820000|2022-01-31 12:57:00|282.94|277.54|282.92|277.52|282.94|277.54|282.92|277.52|7
1643633830000|2022-01-31 12:57:10|282.95|277.55|282.87|277.47|282.96|277.56|282.87|277.47|11
1643633840000|2022-01-31 12:57:20|282.88|277.48|282.9|277.5|282.91|277.51|282.87|277.47|10
1643633850000|2022-01-31 12:57:30|282.89|277.49|282.86|277.46|282.89|277.49|282.85|277.45|5
1643633860000|2022-01-31 12:57:40|282.87|277.47|282.87|277.47|282.87|277.47|282.87|277.47|1
1643633870000|2022-01-31 12:57:50|282.88|277.48|282.87|277.47|282.88|277.48|282.87|277.47|2
1643633880000|2022-01-31 12:58:00|282.86|277.46|282.8|277.4|282.9|277.5|282.78|277.38|13
1643633890000|2022-01-31 12:58:10|282.79|277.39|282.89|277.49|282.94|277.54|282.79|277.39|21
1643633900000|2022-01-31 12:58:20|282.93|277.53|282.91|277.51|282.93|277.53|282.9|277.5|16
1643633910000|2022-01-31 12:58:30|282.92|277.52|282.91|277.51|282.93|277.53|282.88|277.48|11
1643633920000|2022-01-31 12:58:40|282.9|277.5|282.91|277.51|282.92|277.52|282.89|277.49|10
1643633930000|2022-01-31 12:58:50|282.92|277.52|282.92|277.52|282.94|277.54|282.9|277.5|8
1643633940000|2022-01-31 12:59:00|282.91|277.51|282.86|277.46|282.94|277.54|282.85|277.45|19
1643633950000|2022-01-31 12:59:10|282.85|277.45|282.85|277.45|282.85|277.45|282.85|277.45|1
1643633960000|2022-01-31 12:59:20|282.87|277.47|282.88|277.48|282.92|277.52|282.85|277.45|14
1643633970000|2022-01-31 12:59:30|282.89|277.49|282.92|277.52|282.93|277.53|282.89|277.49|6
1643633980000|2022-01-31 12:59:40|282.93|277.53|282.92|277.52|282.93|277.53|282.92|277.52|2
1643633990000|2022-01-31 12:59:50|282.93|277.53|282.93|277.53|282.95|277.55|282.92|277.52|14
1643634000000|2022-01-31 13:00:00|282.94|277.54|282.93|277.53|282.98|277.58|282.93|277.53|10
1643634010000|2022-01-31 13:00:10|282.92|277.52|282.59|277.19|282.92|277.52|282.59|277.19|23
1643634020000|2022-01-31 13:00:20|282.53|277.13|282.38|276.98|282.56|277.16|282.36|276.96|28
1643634030000|2022-01-31 13:00:30|282.37|276.97|282.46|277.06|282.48|277.08|282.36|276.96|14
1643634040000|2022-01-31 13:00:40|282.47|277.07|282.65|277.25|282.66|277.26|282.44|277.04|20
1643634050000|2022-01-31 13:00:50|282.66|277.26|282.59|277.19|282.66|277.26|282.57|277.17|14
1643634060000|2022-01-31 13:01:00|282.58|277.18|282.56|277.16|282.6|277.2|282.54|277.14|12
1643634070000|2022-01-31 13:01:10|282.57|277.17|282.55|277.15|282.61|277.21|282.54|277.14|17
1643634080000|2022-01-31 13:01:20|282.57|277.17|282.57|277.17|282.61|277.21|282.53|277.13|13
1643634090000|2022-01-31 13:01:30|282.56|277.16|282.51|277.11|282.56|277.16|282.49|277.09|18
1643634100000|2022-01-31 13:01:40|282.5|277.1|282.46|277.06|282.51|277.11|282.45|277.05|11
1643634110000|2022-01-31 13:01:50|282.47|277.07|282.37|276.97|282.48|277.08|282.34|276.94|16
1643634120000|2022-01-31 13:02:00|282.35|276.95|282.34|276.94|282.37|276.97|282.32|276.92|15
1643634130000|2022-01-31 13:02:10|282.32|276.92|282.28|276.88|282.32|276.92|282.27|276.87|9
1643634140000|2022-01-31 13:02:20|282.29|276.89|282.27|276.87|282.33|276.93|282.23|276.83|10
1643634150000|2022-01-31 13:02:30|282.26|276.86|282.23|276.83|282.28|276.88|282.22|276.82|10
1643634160000|2022-01-31 13:02:40|282.22|276.82|282.22|276.82|282.23|276.83|282.22|276.82|5
1643634170000|2022-01-31 13:02:50|282.23|276.83|282.16|276.76|282.26|276.86|282.16|276.76|16
1643634180000|2022-01-31 13:03:00|282.2|276.8|282.19|276.79|282.2|276.8|282.19|276.79|2
1643634190000|2022-01-31 13:03:10|282.2|276.8|282.23|276.83|282.24|276.84|282.19|276.79|10
1643634200000|2022-01-31 13:03:20|282.27|276.87|282.21|276.81|282.27|276.87|282.21|276.81|7
1643634210000|2022-01-31 13:03:30|282.22|276.82|282.19|276.79|282.24|276.84|282.17|276.77|7
1643634220000|2022-01-31 13:03:40|282.18|276.78|282.16|276.76|282.19|276.79|282.16|276.76|4
1643634230000|2022-01-31 13:03:50|282.15|276.75|282.18|276.78|282.2|276.8|282.15|276.75|14
1643634240000|2022-01-31 13:04:00|282.17|276.77|282.2|276.8|282.24|276.84|282.14|276.74|11
1643634250000|2022-01-31 13:04:10|282.21|276.81|282.21|276.81|282.24|276.84|282.18|276.78|15
1643634260000|2022-01-31 13:04:20|282.22|276.82|282.23|276.83|282.23|276.83|282.18|276.78|13
1643634270000|2022-01-31 13:04:30|282.18|276.78|282.15|276.75|282.22|276.82|282.12|276.72|19
1643634280000|2022-01-31 13:04:40|282.14|276.74|282.17|276.77|282.23|276.83|282.11|276.71|15
1643634290000|2022-01-31 13:04:50|282.15|276.75|282.13|276.73|282.23|276.83|282.13|276.73|3
1643634300000|2022-01-31 13:05:00|282.17|276.77|282.09|276.69|282.2|276.8|282.09|276.69|22
1643634310000|2022-01-31 13:05:10|282.04|276.64|282.1|276.7|282.13|276.73|282.03|276.63|12
1643634320000|2022-01-31 13:05:20|282.11|276.71|282.04|276.64|282.11|276.71|282.02|276.62|14
1643634330000|2022-01-31 13:05:30|282.03|276.63|281.84|276.44|282.04|276.64|281.84|276.44|19
1643634340000|2022-01-31 13:05:40|281.79|276.39|281.73|276.33|281.79|276.39|281.72|276.32|14
1643634350000|2022-01-31 13:05:50|281.75|276.35|281.76|276.36|281.77|276.37|281.71|276.31|20
1643634360000|2022-01-31 13:06:00|281.74|276.34|281.65|276.25|281.76|276.36|281.63|276.23|15
1643634370000|2022-01-31 13:06:10|281.64|276.24|281.65|276.25|281.67|276.27|281.59|276.19|23
1643634380000|2022-01-31 13:06:20|281.67|276.27|281.68|276.28|281.69|276.29|281.66|276.26|9
1643634390000|2022-01-31 13:06:30|281.69|276.29|281.69|276.29|281.76|276.36|281.66|276.26|19
1643634400000|2022-01-31 13:06:40|281.68|276.28|281.66|276.26|281.73|276.33|281.64|276.24|20
1643634410000|2022-01-31 13:06:50|281.67|276.27|281.67|276.27|281.69|276.29|281.65|276.25|9
1643634420000|2022-01-31 13:07:00|281.68|276.28|281.68|276.28|281.68|276.28|281.68|276.28|1
1643634430000|2022-01-31 13:07:10|281.67|276.27|281.87|276.47|281.88|276.48|281.67|276.27|23
1643634440000|2022-01-31 13:07:20|281.85|276.45|281.74|276.34|281.87|276.47|281.7|276.3|21
1643634450000|2022-01-31 13:07:30|281.72|276.32|281.5|276.1|281.72|276.32|281.46|276.06|25
1643634460000|2022-01-31 13:07:40|281.47|276.07|281.35|275.95|281.47|276.07|281.27|275.87|25
1643634470000|2022-01-31 13:07:50|281.33|275.93|281.28|275.88|281.33|275.93|281.22|275.82|24
1643634480000|2022-01-31 13:08:00|281.27|275.87|281.38|275.98|281.4|276|281.27|275.87|23
1643634490000|2022-01-31 13:08:10|281.39|275.99|281.47|276.07|281.47|276.07|281.36|275.96|13
1643634500000|2022-01-31 13:08:20|281.48|276.08|281.43|276.03|281.5|276.1|281.43|276.03|10
1643634510000|2022-01-31 13:08:30|281.39|275.99|281.31|275.91|281.43|276.03|281.31|275.91|25
1643634520000|2022-01-31 13:08:40|281.34|275.94|281.12|275.72|281.35|275.95|280.99|275.59|28
1643634530000|2022-01-31 13:08:50|281.15|275.75|281.4|276|281.54|276.14|281.15|275.75|33
1643634540000|2022-01-31 13:09:00|281.39|275.99|281.49|276.09|281.52|276.12|281.39|275.99|20
1643634550000|2022-01-31 13:09:10|281.48|276.08|281.47|276.07|281.5|276.1|281.44|276.04|26
1643634560000|2022-01-31 13:09:20|281.49|276.09|281.72|276.32|281.72|276.32|281.45|276.05|30
1643634570000|2022-01-31 13:09:30|281.7|276.3|281.74|276.34|281.8|276.4|281.7|276.3|29
1643634580000|2022-01-31 13:09:40|281.73|276.33|281.69|276.29|281.75|276.35|281.66|276.26|23
1643634590000|2022-01-31 13:09:50|281.7|276.3|281.58|276.18|281.7|276.3|281.58|276.18|20
1643634600000|2022-01-31 13:10:00|281.62|276.22|281.61|276.21|281.64|276.24|281.59|276.19|15
1643634610000|2022-01-31 13:10:10|281.62|276.22|281.84|276.44|281.9|276.5|281.61|276.21|26
1643634620000|2022-01-31 13:10:20|281.86|276.46|282.04|276.64|282.04|276.64|281.76|276.36|25
1643634630000|2022-01-31 13:10:30|282.03|276.63|282.48|277.08|282.48|277.08|282.03|276.63|28
1643634640000|2022-01-31 13:10:40|282.47|277.07|282.56|277.16|282.62|277.22|282.43|277.03|22
1643634650000|2022-01-31 13:10:50|282.57|277.17|282.54|277.14|282.58|277.18|282.52|277.12|18
1643634660000|2022-01-31 13:11:00|282.58|277.18|282.74|277.34|282.74|277.34|282.54|277.14|27
1643634670000|2022-01-31 13:11:10|282.73|277.33|282.5|277.1|282.73|277.33|282.5|277.1|24
1643634680000|2022-01-31 13:11:20|282.55|277.15|282.57|277.17|282.6|277.2|282.46|277.06|27
1643634690000|2022-01-31 13:11:30|282.53|277.13|282.56|277.16|282.57|277.17|282.49|277.09|20
1643634700000|2022-01-31 13:11:40|282.57|277.17|282.55|277.15|282.57|277.17|282.5|277.1|23
1643634710000|2022-01-31 13:11:50|282.54|277.14|282.51|277.11|282.59|277.19|282.5|277.1|17
1643634720000|2022-01-31 13:12:00|282.52|277.12|282.46|277.06|282.53|277.13|282.43|277.03|25
1643634730000|2022-01-31 13:12:10|282.47|277.07|282.45|277.05|282.53|277.13|282.43|277.03|12
1643634740000|2022-01-31 13:12:20|282.33|276.93|282.43|277.03|282.45|277.05|282.33|276.93|22
1643634750000|2022-01-31 13:12:30|282.41|277.01|282.36|276.96|282.41|277.01|282.3|276.9|18
1643634760000|2022-01-31 13:12:40|282.4|277|282.38|276.98|282.4|277|282.32|276.92|22
1643634770000|2022-01-31 13:12:50|282.4|277|282.39|276.99|282.4|277|282.34|276.94|11
1643634780000|2022-01-31 13:13:00|282.4|277|282.57|277.17|282.62|277.22|282.4|277|17
1643634790000|2022-01-31 13:13:10|282.55|277.15|282.83|277.43|282.85|277.45|282.55|277.15|16
1643634800000|2022-01-31 13:13:20|282.82|277.42|282.92|277.52|282.93|277.53|282.82|277.42|20
1643634810000|2022-01-31 13:13:30|282.93|277.53|282.94|277.54|282.96|277.56|282.87|277.47|24
1643634820000|2022-01-31 13:13:40|282.93|277.53|282.91|277.51|282.93|277.53|282.91|277.51|3
1643634830000|2022-01-31 13:13:50|282.9|277.5|282.86|277.46|282.9|277.5|282.84|277.44|11
1643634840000|2022-01-31 13:14:00|282.87|277.47|282.86|277.46|282.89|277.49|282.83|277.43|14
1643634850000|2022-01-31 13:14:10|282.85|277.45|282.77|277.37|282.85|277.45|282.77|277.37|13
1643634860000|2022-01-31 13:14:20|282.78|277.38|282.87|277.47|282.87|277.47|282.78|277.38|9
1643634870000|2022-01-31 13:14:30|282.88|277.48|282.88|277.48|282.88|277.48|282.87|277.47|3
1643634880000|2022-01-31 13:14:40|282.89|277.49|282.86|277.46|282.93|277.53|282.85|277.45|10
1643634890000|2022-01-31 13:14:50|282.85|277.45|282.93|277.53|282.99|277.59|282.85|277.45|18
1643634900000|2022-01-31 13:15:00|282.95|277.55|282.78|277.38|282.95|277.55|282.78|277.38|19
1643634910000|2022-01-31 13:15:10|282.81|277.41|282.81|277.41|282.83|277.43|282.81|277.41|18
1643634920000|2022-01-31 13:15:20|282.83|277.43|282.91|277.51|282.92|277.52|282.83|277.43|11
1643634930000|2022-01-31 13:15:30|282.94|277.54|282.93|277.53|282.94|277.54|282.92|277.52|11
1643634940000|2022-01-31 13:15:40|282.92|277.52|282.8|277.4|282.92|277.52|282.8|277.4|9
1643634950000|2022-01-31 13:15:50|282.78|277.38|282.64|277.24|282.79|277.39|282.58|277.18|21
1643634960000|2022-01-31 13:16:00|282.67|277.27|282.82|277.42|282.85|277.45|282.67|277.27|15
1643634970000|2022-01-31 13:16:10|282.81|277.41|282.73|277.33|282.82|277.42|282.73|277.33|10
1643634980000|2022-01-31 13:16:20|282.72|277.32|282.76|277.36|282.76|277.36|282.71|277.31|14
1643634990000|2022-01-31 13:16:30|282.77|277.37|282.73|277.33|282.78|277.38|282.73|277.33|19
1643635000000|2022-01-31 13:16:40|282.7|277.3|282.66|277.26|282.72|277.32|282.66|277.26|9
1643635010000|2022-01-31 13:16:50|282.67|277.27|282.69|277.29|282.69|277.29|282.65|277.25|15
1643635020000|2022-01-31 13:17:00|282.68|277.28|282.75|277.35|282.77|277.37|282.66|277.26|15
1643635030000|2022-01-31 13:17:10|282.74|277.34|282.69|277.29|282.74|277.34|282.67|277.27|16
1643635040000|2022-01-31 13:17:20|282.68|277.28|282.7|277.3|282.7|277.3|282.68|277.28|9
1643635050000|2022-01-31 13:17:30|282.72|277.32|282.81|277.41|282.82|277.42|282.72|277.32|8
1643635060000|2022-01-31 13:17:40|282.77|277.37|282.76|277.36|282.77|277.37|282.76|277.36|8
1643635070000|2022-01-31 13:17:50|282.75|277.35|282.76|277.36|282.77|277.37|282.74|277.34|11
1643635080000|2022-01-31 13:18:00|282.77|277.37|282.75|277.35|282.77|277.37|282.71|277.31|8
1643635090000|2022-01-31 13:18:10|282.76|277.36|282.82|277.42|282.82|277.42|282.76|277.36|7
1643635100000|2022-01-31 13:18:20|282.85|277.45|283.02|277.62|283.03|277.63|282.85|277.45|19
1643635110000|2022-01-31 13:18:30|283.03|277.63|283.11|277.71|283.15|277.75|283.03|277.63|16
1643635120000|2022-01-31 13:18:40|283.12|277.72|283.08|277.68|283.12|277.72|283.04|277.64|11
1643635130000|2022-01-31 13:18:50|283.11|277.71|283.1|277.7|283.12|277.72|283.08|277.68|9
1643635140000|2022-01-31 13:19:00|283.11|277.71|283.18|277.78|283.19|277.79|283.11|277.71|18
1643635150000|2022-01-31 13:19:10|283.19|277.79|283.16|277.76|283.22|277.82|283.12|277.72|30
1643635160000|2022-01-31 13:19:20|283.17|277.77|283.14|277.74|283.18|277.78|283.13|277.73|11
1643635170000|2022-01-31 13:19:30|283.15|277.75|283.13|277.73|283.15|277.75|283.12|277.72|15
1643635180000|2022-01-31 13:19:40|283.14|277.74|283.13|277.73|283.14|277.74|283.11|277.71|10
1643635190000|2022-01-31 13:19:50|283.14|277.74|283.13|277.73|283.14|277.74|283.1|277.7|10
1643635200000|2022-01-31 13:20:00|283.14|277.74|283.1|277.7|283.14|277.74|283.1|277.7|15
1643635210000|2022-01-31 13:20:10|283.06|277.66|283.03|277.63|283.06|277.66|282.98|277.58|10
1643635220000|2022-01-31 13:20:20|283.02|277.62|283.04|277.64|283.04|277.64|283.02|277.62|15
1643635230000|2022-01-31 13:20:30|283.03|277.63|283.05|277.65|283.05|277.65|283.02|277.62|12
1643635240000|2022-01-31 13:20:40|283.06|277.66|283.04|277.64|283.1|277.7|283.04|277.64|19
1643635250000|2022-01-31 13:20:50|283.02|277.62|283.03|277.63|283.04|277.64|283.01|277.61|10
1643635260000|2022-01-31 13:21:00|283.02|277.62|283.03|277.63|283.04|277.64|283.02|277.62|8
1643635270000|2022-01-31 13:21:10|283.02|277.62|282.99|277.59|283.02|277.62|282.98|277.58|7
1643635280000|2022-01-31 13:21:20|283|277.6|283.03|277.63|283.05|277.65|283|277.6|8
1643635290000|2022-01-31 13:21:30|283.01|277.61|282.96|277.56|283.01|277.61|282.96|277.56|6
1643635300000|2022-01-31 13:21:40|282.97|277.57|283.02|277.62|283.03|277.63|282.97|277.57|10
1643635310000|2022-01-31 13:21:50|283|277.6|283.01|277.61|283.03|277.63|283|277.6|12
1643635320000|2022-01-31 13:22:00|283.02|277.62|283.01|277.61|283.05|277.65|282.95|277.55|17
1643635330000|2022-01-31 13:22:10|283|277.6|282.96|277.56|283|277.6|282.94|277.54|8
1643635340000|2022-01-31 13:22:20|282.97|277.57|282.9|277.5|282.98|277.58|282.9|277.5|8
1643635350000|2022-01-31 13:22:30|282.88|277.48|282.9|277.5|282.93|277.53|282.88|277.48|10
1643635360000|2022-01-31 13:22:40|282.93|277.53|282.89|277.49|282.93|277.53|282.87|277.47|8
1643635370000|2022-01-31 13:22:50|282.86|277.46|282.87|277.47|282.87|277.47|282.86|277.46|2
1643635380000|2022-01-31 13:23:00|282.88|277.48|282.86|277.46|282.91|277.51|282.85|277.45|9
1643635390000|2022-01-31 13:23:10|282.83|277.43|282.83|277.43|282.83|277.43|282.79|277.39|7
1643635400000|2022-01-31 13:23:20|282.82|277.42|282.82|277.42|282.82|277.42|282.79|277.39|11
1643635410000|2022-01-31 13:23:30|282.81|277.41|282.77|277.37|282.82|277.42|282.77|277.37|7
1643635420000|2022-01-31 13:23:40|282.76|277.36|282.81|277.41|282.81|277.41|282.75|277.35|5
1643635430000|2022-01-31 13:23:50|282.82|277.42|282.8|277.4|282.86|277.46|282.79|277.39|12
1643635440000|2022-01-31 13:24:00|282.79|277.39|282.82|277.42|282.84|277.44|282.79|277.39|7
1643635450000|2022-01-31 13:24:10|282.81|277.41|282.79|277.39|282.81|277.41|282.78|277.38|4
1643635460000|2022-01-31 13:24:20|282.78|277.38|282.77|277.37|282.78|277.38|282.72|277.32|13
1643635470000|2022-01-31 13:24:30|282.78|277.38|282.85|277.45|282.87|277.47|282.78|277.38|13
1643635480000|2022-01-31 13:24:40|282.86|277.46|282.84|277.44|282.88|277.48|282.84|277.44|12
1643635490000|2022-01-31 13:24:50|282.83|277.43|282.81|277.41|282.83|277.43|282.78|277.38|11
1643635500000|2022-01-31 13:25:00|282.79|277.39|282.73|277.33|282.79|277.39|282.71|277.31|11
1643635510000|2022-01-31 13:25:10|282.74|277.34|282.64|277.24|282.74|277.34|282.64|277.24|6
1643635520000|2022-01-31 13:25:20|282.65|277.25|282.74|277.34|282.76|277.36|282.64|277.24|16
1643635530000|2022-01-31 13:25:30|282.72|277.32|282.88|277.48|282.98|277.58|282.72|277.32|18
1643635540000|2022-01-31 13:25:40|282.87|277.47|282.87|277.47|282.88|277.48|282.82|277.42|9
1643635550000|2022-01-31 13:25:50|282.86|277.46|282.9|277.5|282.91|277.51|282.86|277.46|9
1643635560000|2022-01-31 13:26:00|282.89|277.49|282.9|277.5|282.92|277.52|282.86|277.46|11
1643635570000|2022-01-31 13:26:10|282.91|277.51|283.04|277.64|283.04|277.64|282.91|277.51|8
1643635580000|2022-01-31 13:26:20|283.03|277.63|283.02|277.62|283.03|277.63|283|277.6|11
1643635590000|2022-01-31 13:26:30|283.01|277.61|283.02|277.62|283.02|277.62|283.01|277.61|4
1643635600000|2022-01-31 13:26:40|283.01|277.61|283|277.6|283.01|277.61|282.96|277.56|12
1643635610000|2022-01-31 13:26:50|282.99|277.59|282.98|277.58|283|277.6|282.98|277.58|5
1643635620000|2022-01-31 13:27:00|282.95|277.55|282.95|277.55|282.98|277.58|282.93|277.53|11
1643635630000|2022-01-31 13:27:10|282.96|277.56|282.96|277.56|282.97|277.57|282.96|277.56|3
1643635640000|2022-01-31 13:27:20|282.93|277.53|282.97|277.57|282.98|277.58|282.89|277.49|19
1643635650000|2022-01-31 13:27:30|282.98|277.58|282.93|277.53|282.98|277.58|282.89|277.49|16
1643635660000|2022-01-31 13:27:40|282.95|277.55|282.95|277.55|282.96|277.56|282.91|277.51|11
1643635670000|2022-01-31 13:27:50|282.94|277.54|282.92|277.52|282.96|277.56|282.9|277.5|18
1643635680000|2022-01-31 13:28:00|282.91|277.51|282.93|277.53|282.93|277.53|282.89|277.49|12
1643635690000|2022-01-31 13:28:10|282.94|277.54|282.99|277.59|283.04|277.64|282.92|277.52|22
1643635700000|2022-01-31 13:28:20|283.01|277.61|283.1|277.7|283.12|277.72|283.01|277.61|15
1643635710000|2022-01-31 13:28:30|283.08|277.68|283.11|277.71|283.12|277.72|283.05|277.65|16
1643635720000|2022-01-31 13:28:40|283.13|277.73|283.16|277.76|283.16|277.76|283.09|277.69|19
1643635730000|2022-01-31 13:28:50|283.14|277.74|283.1|277.7|283.14|277.74|283.08|277.68|23
1643635740000|2022-01-31 13:29:00|283.09|277.69|283.11|277.71|283.11|277.71|283.05|277.65|11
1643635750000|2022-01-31 13:29:10|283.12|277.72|283.1|277.7|283.13|277.73|283.08|277.68|13
1643635760000|2022-01-31 13:29:20|283.12|277.72|283.11|277.71|283.12|277.72|283.1|277.7|3
1643635770000|2022-01-31 13:29:30|283.1|277.7|283.25|277.85|283.29|277.89|283.1|277.7|13
1643635780000|2022-01-31 13:29:40|283.26|277.86|283.27|277.87|283.29|277.89|283.26|277.86|10
1643635790000|2022-01-31 13:29:50|283.28|277.88|283.3|277.9|283.34|277.94|283.27|277.87|16
1643635800000|2022-01-31 13:30:00|283.32|277.92|283.36|277.96|283.43|278.03|283.31|277.91|25
1643635810000|2022-01-31 13:30:10|283.35|277.95|283.34|277.94|283.37|277.97|283.33|277.93|12
1643635820000|2022-01-31 13:30:20|283.35|277.95|283.34|277.94|283.37|277.97|283.33|277.93|13
1643635830000|2022-01-31 13:30:30|283.32|277.92|283.67|278.27|283.75|278.35|283.32|277.92|30
1643635840000|2022-01-31 13:30:40|283.71|278.31|283.58|278.18|283.72|278.32|283.58|278.18|17
1643635850000|2022-01-31 13:30:50|283.62|278.22|283.62|278.22|283.7|278.3|283.53|278.13|33
1643635860000|2022-01-31 13:31:00|283.63|278.23|283.62|278.22|283.68|278.28|283.61|278.21|18
1643635870000|2022-01-31 13:31:10|283.63|278.23|283.58|278.18|283.63|278.23|283.57|278.17|16
1643635880000|2022-01-31 13:31:20|283.62|278.22|283.55|278.15|283.62|278.22|283.5|278.1|17
1643635890000|2022-01-31 13:31:30|283.56|278.16|283.55|278.15|283.57|278.17|283.49|278.09|21
1643635900000|2022-01-31 13:31:40|283.53|278.13|283.55|278.15|283.57|278.17|283.49|278.09|19
1643635910000|2022-01-31 13:31:50|283.57|278.17|283.51|278.11|283.57|278.17|283.51|278.11|12
1643635920000|2022-01-31 13:32:00|283.52|278.12|283.7|278.3|283.72|278.32|283.52|278.12|29
1643635930000|2022-01-31 13:32:10|283.69|278.29|283.73|278.33|283.75|278.35|283.69|278.29|11
1643635940000|2022-01-31 13:32:20|283.74|278.34|283.84|278.44|283.87|278.47|283.71|278.31|22
1643635950000|2022-01-31 13:32:30|283.85|278.45|283.82|278.42|283.86|278.46|283.82|278.42|15
1643635960000|2022-01-31 13:32:40|283.83|278.43|283.87|278.47|283.88|278.48|283.83|278.43|15
1643635970000|2022-01-31 13:32:50|283.86|278.46|283.86|278.46|283.86|278.46|283.81|278.41|18
1643635980000|2022-01-31 13:33:00|283.85|278.45|283.84|278.44|283.86|278.46|283.82|278.42|14
1643635990000|2022-01-31 13:33:10|283.85|278.45|283.85|278.45|283.87|278.47|283.82|278.42|10
1643636000000|2022-01-31 13:33:20|283.86|278.46|283.87|278.47|283.88|278.48|283.85|278.45|13
1643636010000|2022-01-31 13:33:30|283.85|278.45|283.84|278.44|283.87|278.47|283.83|278.43|12
1643636020000|2022-01-31 13:33:40|283.85|278.45|283.85|278.45|283.87|278.47|283.83|278.43|14
1643636030000|2022-01-31 13:33:50|283.83|278.43|283.89|278.49|283.89|278.49|283.83|278.43|17
1643636040000|2022-01-31 13:34:00|283.88|278.48|283.86|278.46|283.88|278.48|283.84|278.44|12
1643636050000|2022-01-31 13:34:10|283.85|278.45|283.84|278.44|283.85|278.45|283.83|278.43|9
1643636060000|2022-01-31 13:34:20|283.83|278.43|283.89|278.49|283.89|278.49|283.83|278.43|4
1643636070000|2022-01-31 13:34:30|283.85|278.45|283.87|278.47|283.87|278.47|283.83|278.43|16
1643636080000|2022-01-31 13:34:40|283.85|278.45|283.92|278.52|283.92|278.52|283.85|278.45|7
1643636090000|2022-01-31 13:34:50|283.91|278.51|283.86|278.46|283.91|278.51|283.86|278.46|9
1643636100000|2022-01-31 13:35:00|283.87|278.47|284.02|278.62|284.08|278.68|283.87|278.47|19
1643636110000|2022-01-31 13:35:10|284.04|278.64|284.02|278.62|284.04|278.64|284.02|278.62|13
1643636120000|2022-01-31 13:35:20|284.01|278.61|284.01|278.61|284.02|278.62|283.98|278.58|13
1643636130000|2022-01-31 13:35:30|284|278.6|283.95|278.55|284.01|278.61|283.95|278.55|14
1643636140000|2022-01-31 13:35:40|283.94|278.54|283.94|278.54|283.94|278.54|283.88|278.48|21
1643636150000|2022-01-31 13:35:50|283.95|278.55|284.02|278.62|284.02|278.62|283.93|278.53|16
1643636160000|2022-01-31 13:36:00|284|278.6|284.03|278.63|284.03|278.63|284|278.6|20
1643636170000|2022-01-31 13:36:10|284|278.6|284.01|278.61|284.02|278.62|284|278.6|6
1643636180000|2022-01-31 13:36:20|284.02|278.62|284.01|278.61|284.02|278.62|284|278.6|5
1643636190000|2022-01-31 13:36:30|283.99|278.59|284.01|278.61|284.03|278.63|283.98|278.58|8
1643636200000|2022-01-31 13:36:40|284.03|278.63|284.14|278.74|284.15|278.75|284.01|278.61|21
1643636210000|2022-01-31 13:36:50|284.13|278.73|284.2|278.8|284.2|278.8|284.13|278.73|16
1643636220000|2022-01-31 13:37:00|284.19|278.79|284.18|278.78|284.21|278.81|284.16|278.76|12
1643636230000|2022-01-31 13:37:10|284.17|278.77|284.23|278.83|284.25|278.85|284.13|278.73|18
1643636240000|2022-01-31 13:37:20|284.24|278.84|284.23|278.83|284.24|278.84|284.16|278.76|14
1643636250000|2022-01-31 13:37:30|284.22|278.82|284.18|278.78|284.24|278.84|284.18|278.78|8
1643636260000|2022-01-31 13:37:40|284.19|278.79|284.27|278.87|284.27|278.87|284.19|278.79|10
1643636270000|2022-01-31 13:37:50|284.28|278.88|284.12|278.72|284.28|278.88|284.06|278.66|10
1643636280000|2022-01-31 13:38:00|284.14|278.74|284.17|278.77|284.17|278.77|284.14|278.74|6
1643636290000|2022-01-31 13:38:10|284.16|278.76|284.18|278.78|284.18|278.78|284.16|278.76|7
1643636300000|2022-01-31 13:38:20|284.17|278.77|284.15|278.75|284.18|278.78|284.15|278.75|5
1643636310000|2022-01-31 13:38:30|284.14|278.74|284.06|278.66|284.14|278.74|284.05|278.65|13
1643636320000|2022-01-31 13:38:40|284.07|278.67|284.05|278.65|284.07|278.67|284.04|278.64|7
1643636330000|2022-01-31 13:38:50|284.04|278.64|284.12|278.72|284.13|278.73|284.04|278.64|10
1643636340000|2022-01-31 13:39:00|284.11|278.71|284.06|278.66|284.11|278.71|284.06|278.66|9
1643636350000|2022-01-31 13:39:10|284.07|278.67|284.04|278.64|284.07|278.67|284.02|278.62|11
1643636360000|2022-01-31 13:39:20|284.05|278.65|284.04|278.64|284.05|278.65|284.03|278.63|9
1643636370000|2022-01-31 13:39:30|284.05|278.65|283.95|278.55|284.05|278.65|283.93|278.53|14
1643636380000|2022-01-31 13:39:40|283.94|278.54|284|278.6|284.02|278.62|283.93|278.53|18
1643636390000|2022-01-31 13:39:50|284.01|278.61|283.99|278.59|284.01|278.61|283.99|278.59|13
1643636400000|2022-01-31 13:40:00|284.01|278.61|284.05|278.65|284.1|278.7|283.97|278.57|20
1643636410000|2022-01-31 13:40:10|284.06|278.66|284.05|278.65|284.06|278.66|284.05|278.65|4
1643636420000|2022-01-31 13:40:20|284.06|278.66|284.07|278.67|284.07|278.67|284.06|278.66|2
1643636430000|2022-01-31 13:40:30|284.1|278.7|284.09|278.69|284.1|278.7|284.07|278.67|3
1643636440000|2022-01-31 13:40:40|284.08|278.68|284.1|278.7|284.1|278.7|284.06|278.66|7
1643636450000|2022-01-31 13:40:50|284.11|278.71|284.54|279.14|284.54|279.14|284.11|278.71|19
1643636460000|2022-01-31 13:41:00|284.55|279.15|284.49|279.09|284.57|279.17|284.49|279.09|18
1643636470000|2022-01-31 13:41:10|284.5|279.1|284.49|279.09|284.53|279.13|284.49|279.09|9
1643636480000|2022-01-31 13:41:20|284.5|279.1|284.45|279.05|284.5|279.1|284.45|279.05|11
1643636490000|2022-01-31 13:41:30|284.46|279.06|284.44|279.04|284.46|279.06|284.44|279.04|4
1643636500000|2022-01-31 13:41:40|284.41|279.01|284.49|279.09|284.49|279.09|284.37|278.97|20
1643636510000|2022-01-31 13:41:50|284.47|279.07|284.45|279.05|284.47|279.07|284.43|279.03|12
1643636520000|2022-01-31 13:42:00|284.46|279.06|284.47|279.07|284.47|279.07|284.44|279.04|14
1643636530000|2022-01-31 13:42:10|284.46|279.06|284.45|279.05|284.47|279.07|284.45|279.05|4
1643636540000|2022-01-31 13:42:20|284.46|279.06|284.39|278.99|284.47|279.07|284.39|278.99|9
1643636550000|2022-01-31 13:42:30|284.38|278.98|284.4|279|284.42|279.02|284.38|278.98|8
1643636560000|2022-01-31 13:42:40|284.39|278.99|284.31|278.91|284.4|279|284.31|278.91|11
1643636570000|2022-01-31 13:42:50|284.3|278.9|284.4|279|284.4|279|284.3|278.9|12
1643636580000|2022-01-31 13:43:00|284.41|279.01|284.41|279.01|284.44|279.04|284.41|279.01|9
1643636590000|2022-01-31 13:43:10|284.4|279|284.39|278.99|284.41|279.01|284.39|278.99|6
1643636600000|2022-01-31 13:43:20|284.4|279|284.39|278.99|284.4|279|284.38|278.98|12
1643636610000|2022-01-31 13:43:30|284.38|278.98|284.4|279|284.4|279|284.38|278.98|3
1643636620000|2022-01-31 13:43:40|284.39|278.99|284.39|278.99|284.39|278.99|284.39|278.99|1
1643636630000|2022-01-31 13:43:50|284.38|278.98|284.32|278.92|284.39|278.99|284.29|278.89|13
1643636640000|2022-01-31 13:44:00|284.31|278.91|284.25|278.85|284.33|278.93|284.25|278.85|11
1643636650000|2022-01-31 13:44:10|284.26|278.86|284.25|278.85|284.26|278.86|284.25|278.85|4
1643636660000|2022-01-31 13:44:20|284.27|278.87|284.37|278.97|284.38|278.98|284.27|278.87|16
1643636670000|2022-01-31 13:44:30|284.36|278.96|284.37|278.97|284.38|278.98|284.34|278.94|12
1643636680000|2022-01-31 13:44:40|284.31|278.91|284.47|279.07|284.47|279.07|284.31|278.91|14
1643636690000|2022-01-31 13:44:50|284.48|279.08|284.42|279.02|284.48|279.08|284.39|278.99|9
1643636700000|2022-01-31 13:45:00|284.43|279.03|284.47|279.07|284.48|279.08|284.35|278.95|14
1643636710000|2022-01-31 13:45:10|284.48|279.08|284.42|279.02|284.48|279.08|284.41|279.01|7
1643636720000|2022-01-31 13:45:20|284.41|279.01|284.45|279.05|284.46|279.06|284.41|279.01|20
1643636730000|2022-01-31 13:45:30|284.44|279.04|284.5|279.1|284.51|279.11|284.43|279.03|13
1643636740000|2022-01-31 13:45:40|284.51|279.11|284.52|279.12|284.54|279.14|284.47|279.07|17
1643636750000|2022-01-31 13:45:50|284.53|279.13|284.51|279.11|284.53|279.13|284.51|279.11|5
1643636760000|2022-01-31 13:46:00|284.52|279.12|284.49|279.09|284.52|279.12|284.48|279.08|9
1643636770000|2022-01-31 13:46:10|284.46|279.06|284.49|279.09|284.49|279.09|284.46|279.06|3
1643636780000|2022-01-31 13:46:20|284.48|279.08|284.46|279.06|284.48|279.08|284.45|279.05|4
1643636790000|2022-01-31 13:46:30|284.44|279.04|284.42|279.02|284.44|279.04|284.41|279.01|10
1643636800000|2022-01-31 13:46:40|284.43|279.03|284.4|279|284.43|279.03|284.4|279|6
1643636810000|2022-01-31 13:46:50|284.39|278.99|284.27|278.87|284.39|278.99|284.17|278.77|19
1643636820000|2022-01-31 13:47:00|284.28|278.88|284.07|278.67|284.28|278.88|284.04|278.64|25
1643636830000|2022-01-31 13:47:10|284.06|278.66|284.01|278.61|284.07|278.67|284.01|278.61|18
1643636840000|2022-01-31 13:47:20|282.76|279.86|282.76|279.86|282.76|279.86|282.76|279.86|1
1643636850000|2022-01-31 13:47:30|282.77|279.87|282.72|279.82|282.8|279.9|282.72|279.82|15
1643636860000|2022-01-31 13:47:40|282.71|279.81|282.72|279.82|282.72|279.82|282.71|279.81|4
1643636870000|2022-01-31 13:47:50|282.71|279.81|282.7|279.8|282.71|279.81|282.69|279.79|8
1643636880000|2022-01-31 13:48:00|282.71|279.81|282.63|279.73|282.71|279.81|282.61|279.71|10
1643636890000|2022-01-31 13:48:10|282.62|279.72|282.62|279.72|282.72|279.82|282.62|279.72|22
1643636900000|2022-01-31 13:48:20|282.64|279.74|282.68|279.78|282.7|279.8|282.63|279.73|13
1643636910000|2022-01-31 13:48:30|282.69|279.79|282.68|279.78|282.69|279.79|282.65|279.75|10
1643636920000|2022-01-31 13:48:40|282.67|279.77|282.67|279.77|282.67|279.77|282.67|279.77|1
1643636930000|2022-01-31 13:48:50|282.65|279.75|282.68|279.78|282.68|279.78|282.65|279.75|7
1643636940000|2022-01-31 13:49:00|282.66|279.76|282.63|279.73|282.68|279.78|282.61|279.71|10
1643636950000|2022-01-31 13:49:10|282.62|279.72|282.66|279.76|282.67|279.77|282.6|279.7|6
1643636960000|2022-01-31 13:49:20|282.65|279.75|282.65|279.75|282.66|279.76|282.64|279.74|5
1643636970000|2022-01-31 13:49:30|282.64|279.74|282.66|279.76|282.66|279.76|282.63|279.73|11
1643636980000|2022-01-31 13:49:40|282.65|279.75|282.68|279.78|282.68|279.78|282.65|279.75|8
1643636990000|2022-01-31 13:49:50|282.67|279.77|282.76|279.86|282.79|279.89|282.67|279.77|16
1643637000000|2022-01-31 13:50:00|282.77|279.87|282.81|279.91|282.81|279.91|282.77|279.87|7
1643637010000|2022-01-31 13:50:10|282.84|279.94|282.84|279.94|282.88|279.98|282.83|279.93|13
1643637020000|2022-01-31 13:50:20|282.83|279.93|282.82|279.92|282.83|279.93|282.82|279.92|2
1643637030000|2022-01-31 13:50:30|282.78|279.88|282.93|280.03|282.94|280.04|282.75|279.85|18
1643637040000|2022-01-31 13:50:40|282.94|280.04|282.91|280.01|282.94|280.04|282.91|280.01|9
1643637050000|2022-01-31 13:50:50|282.9|280|282.91|280.01|282.92|280.02|282.87|279.97|11
1643637060000|2022-01-31 13:51:00|282.89|279.99|282.87|279.97|282.91|280.01|282.86|279.96|12
1643637070000|2022-01-31 13:51:10|282.82|279.92|282.93|280.03|282.94|280.04|282.82|279.92|16
1643637080000|2022-01-31 13:51:20|282.92|280.02|282.94|280.04|282.95|280.05|282.92|280.02|5
1643637090000|2022-01-31 13:51:30|282.98|280.08|282.97|280.07|282.98|280.08|282.97|280.07|4
1643637110000|2022-01-31 13:51:50|282.98|280.08|282.98|280.08|282.98|280.08|282.97|280.07|3
1643637120000|2022-01-31 13:52:00|282.97|280.07|282.98|280.08|282.98|280.08|282.97|280.07|4
1643637130000|2022-01-31 13:52:10|282.97|280.07|283|280.1|283|280.1|282.97|280.07|4
1643637140000|2022-01-31 13:52:20|282.99|280.09|283|280.1|283|280.1|282.99|280.09|2
1643637150000|2022-01-31 13:52:30|283.01|280.11|283.03|280.13|283.04|280.14|283.01|280.11|6
1643637160000|2022-01-31 13:52:40|283.04|280.14|283.04|280.14|283.04|280.14|283.03|280.13|5
1643637170000|2022-01-31 13:52:50|283.03|280.13|283.03|280.13|283.04|280.14|283.03|280.13|5
1643637190000|2022-01-31 13:53:10|283.04|280.14|283.03|280.13|283.04|280.14|283.03|280.13|2
1643637200000|2022-01-31 13:53:20|283.04|280.14|283.05|280.15|283.05|280.15|283.03|280.13|6
1643637230000|2022-01-31 13:53:50|283.04|280.14|283.04|280.14|283.04|280.14|283.04|280.14|1
1643637240000|2022-01-31 13:54:00|283.03|280.13|282.95|280.05|283.03|280.13|282.93|280.03|9
1643637250000|2022-01-31 13:54:10|282.94|280.04|282.9|280|282.94|280.04|282.9|280|6
1643637260000|2022-01-31 13:54:20|282.91|280.01|282.9|280|282.91|280.01|282.9|280|2
1643637270000|2022-01-31 13:54:30|282.88|279.98|282.79|279.89|282.88|279.98|282.76|279.86|15
1643637280000|2022-01-31 13:54:40|282.78|279.88|282.79|279.89|282.82|279.92|282.78|279.88|11
1643637290000|2022-01-31 13:54:50|282.78|279.88|282.89|279.99|282.89|279.99|282.78|279.88|13
1643637300000|2022-01-31 13:55:00|282.87|279.97|282.83|279.93|282.87|279.97|282.83|279.93|4
1643637310000|2022-01-31 13:55:10|282.84|279.94|282.84|279.94|282.84|279.94|282.84|279.94|1
1643637320000|2022-01-31 13:55:20|282.85|279.95|282.84|279.94|282.85|279.95|282.83|279.93|4
1643637330000|2022-01-31 13:55:30|282.85|279.95|282.84|279.94|282.85|279.95|282.84|279.94|6
1643637340000|2022-01-31 13:55:40|282.85|279.95|282.85|279.95|282.89|279.99|282.84|279.94|19
1643637350000|2022-01-31 13:55:50|282.84|279.94|282.89|279.99|282.89|279.99|282.84|279.94|8
1643637360000|2022-01-31 13:56:00|282.9|280|283.05|280.15|283.05|280.15|282.9|280|22
1643637370000|2022-01-31 13:56:10|283.03|280.13|283.04|280.14|283.05|280.15|283.01|280.11|15
1643637380000|2022-01-31 13:56:20|283.05|280.15|283.2|280.3|283.26|280.36|283.05|280.15|14
1643637390000|2022-01-31 13:56:30|283.14|280.24|283.05|280.15|283.15|280.25|283.05|280.15|18
1643637400000|2022-01-31 13:56:40|283.02|280.12|283.02|280.12|283.03|280.13|283|280.1|13
1643637410000|2022-01-31 13:56:50|283.03|280.13|282.92|280.02|283.03|280.13|282.91|280.01|7
1643637420000|2022-01-31 13:57:00|282.9|280|282.9|280|282.92|280.02|282.89|279.99|10
1643637430000|2022-01-31 13:57:10|282.91|280.01|282.82|279.92|282.91|280.01|282.82|279.92|14
1643637440000|2022-01-31 13:57:20|282.83|279.93|282.88|279.98|282.88|279.98|282.83|279.93|11
1643637450000|2022-01-31 13:57:30|282.87|279.97|282.89|279.99|282.9|280|282.87|279.97|10
1643637460000|2022-01-31 13:57:40|282.9|280|282.9|280|282.92|280.02|282.89|279.99|10
1643637470000|2022-01-31 13:57:50|282.89|279.99|282.9|280|282.91|280.01|282.88|279.98|13
1643637480000|2022-01-31 13:58:00|282.88|279.98|282.96|280.06|282.97|280.07|282.87|279.97|11
1643637490000|2022-01-31 13:58:10|282.97|280.07|282.88|279.98|283|280.1|282.87|279.97|17
1643637500000|2022-01-31 13:58:20|282.89|279.99|282.84|279.94|282.89|279.99|282.84|279.94|15
1643637510000|2022-01-31 13:58:30|282.82|279.92|282.83|279.93|282.83|279.93|282.82|279.92|2
1643637520000|2022-01-31 13:58:40|282.82|279.92|282.82|279.92|282.82|279.92|282.82|279.92|1
1643637530000|2022-01-31 13:58:50|282.83|279.93|282.83|279.93|282.83|279.93|282.83|279.93|1
1643637540000|2022-01-31 13:59:00|282.82|279.92|282.8|279.9|282.82|279.92|282.8|279.9|2
1643637550000|2022-01-31 13:59:10|282.81|279.91|282.79|279.89|282.82|279.92|282.79|279.89|7
1643637560000|2022-01-31 13:59:20|282.78|279.88|282.84|279.94|282.84|279.94|282.78|279.88|12
1643637570000|2022-01-31 13:59:30|282.85|279.95|282.77|279.87|282.85|279.95|282.77|279.87|10
1643637580000|2022-01-31 13:59:40|282.78|279.88|282.75|279.85|282.8|279.9|282.75|279.85|10
1643637590000|2022-01-31 13:59:50|282.76|279.86|282.76|279.86|282.76|279.86|282.76|279.86|1
1643637600000|2022-01-31 14:00:00|282.77|279.87|282.78|279.88|282.82|279.92|282.77|279.87|11
1643637610000|2022-01-31 14:00:10|282.77|279.87|282.65|279.75|282.77|279.87|282.65|279.75|24
1643637620000|2022-01-31 14:00:20|282.64|279.74|282.62|279.72|282.66|279.76|282.62|279.72|7
1643637630000|2022-01-31 14:00:30|282.63|279.73|282.48|279.58|282.66|279.76|282.48|279.58|16
1643637640000|2022-01-31 14:00:40|282.52|279.62|282.65|279.75|282.66|279.76|282.51|279.61|19
1643637650000|2022-01-31 14:00:50|282.66|279.76|282.61|279.71|282.66|279.76|282.58|279.68|13
1643637660000|2022-01-31 14:01:00|282.6|279.7|282.61|279.71|282.63|279.73|282.6|279.7|10
1643637670000|2022-01-31 14:01:10|282.62|279.72|282.61|279.71|282.63|279.73|282.61|279.71|12
1643637680000|2022-01-31 14:01:20|282.62|279.72|282.64|279.74|282.64|279.74|282.61|279.71|9
1643637690000|2022-01-31 14:01:30|282.63|279.73|282.63|279.73|282.64|279.74|282.59|279.69|9
1643637700000|2022-01-31 14:01:40|282.64|279.74|282.67|279.77|282.69|279.79|282.63|279.73|14
1643637710000|2022-01-31 14:01:50|282.66|279.76|282.67|279.77|282.68|279.78|282.66|279.76|6
1643637720000|2022-01-31 14:02:00|282.66|279.76|282.66|279.76|282.69|279.79|282.66|279.76|9
1643637730000|2022-01-31 14:02:10|282.67|279.77|282.66|279.76|282.67|279.77|282.65|279.75|4
1643637740000|2022-01-31 14:02:20|282.67|279.77|282.61|279.71|282.69|279.79|282.6|279.7|9
1643637750000|2022-01-31 14:02:30|282.63|279.73|282.76|279.86|282.76|279.86|282.63|279.73|12
1643637760000|2022-01-31 14:02:40|282.74|279.84|282.73|279.83|282.75|279.85|282.72|279.82|6
1643637770000|2022-01-31 14:02:50|282.74|279.84|282.75|279.85|282.75|279.85|282.74|279.84|2
1643637780000|2022-01-31 14:03:00|282.76|279.86|282.88|279.98|282.88|279.98|282.76|279.86|9
1643637790000|2022-01-31 14:03:10|282.87|279.97|282.85|279.95|282.88|279.98|282.85|279.95|7
1643637800000|2022-01-31 14:03:20|282.86|279.96|282.89|279.99|282.89|279.99|282.86|279.96|5
1643637810000|2022-01-31 14:03:30|282.88|279.98|282.88|279.98|282.88|279.98|282.88|279.98|1
1643637820000|2022-01-31 14:03:40|282.86|279.96|282.77|279.87|282.86|279.96|282.77|279.87|19
1643637830000|2022-01-31 14:03:50|282.79|279.89|282.76|279.86|282.79|279.89|282.76|279.86|13
1643637840000|2022-01-31 14:04:00|282.73|279.83|282.7|279.8|282.73|279.83|282.68|279.78|9
1643637850000|2022-01-31 14:04:10|282.71|279.81|282.7|279.8|282.77|279.87|282.69|279.79|11
1643637860000|2022-01-31 14:04:20|282.71|279.81|282.68|279.78|282.71|279.81|282.67|279.77|8
1643637870000|2022-01-31 14:04:30|282.67|279.77|282.68|279.78|282.68|279.78|282.67|279.77|10
1643637880000|2022-01-31 14:04:40|282.67|279.77|282.62|279.72|282.69|279.79|282.61|279.71|12
1643637890000|2022-01-31 14:04:50|282.64|279.74|282.64|279.74|282.64|279.74|282.62|279.72|7
1643637900000|2022-01-31 14:05:00|282.62|279.72|282.65|279.75|282.65|279.75|282.62|279.72|6
1643637910000|2022-01-31 14:05:10|282.62|279.72|282.65|279.75|282.65|279.75|282.61|279.71|12
1643637920000|2022-01-31 14:05:20|282.66|279.76|282.73|279.83|282.75|279.85|282.65|279.75|12
1643637930000|2022-01-31 14:05:30|282.74|279.84|282.78|279.88|282.78|279.88|282.73|279.83|9
1643637940000|2022-01-31 14:05:40|282.79|279.89|282.81|279.91|282.82|279.92|282.78|279.88|7
1643637950000|2022-01-31 14:05:50|282.8|279.9|282.81|279.91|282.81|279.91|282.8|279.9|6
1643637960000|2022-01-31 14:06:00|282.83|279.93|282.82|279.92|282.85|279.95|282.71|279.81|28
1643637970000|2022-01-31 14:06:10|282.81|279.91|282.88|279.98|282.9|280|282.81|279.91|11
1643637980000|2022-01-31 14:06:20|282.89|279.99|282.84|279.94|282.89|279.99|282.84|279.94|10
1643637990000|2022-01-31 14:06:30|282.79|279.89|282.83|279.93|282.84|279.94|282.77|279.87|11
1643638000000|2022-01-31 14:06:40|282.87|279.97|283.03|280.13|283.03|280.13|282.87|279.97|14
1643638010000|2022-01-31 14:06:50|283.04|280.14|283.16|280.26|283.16|280.26|283.03|280.13|13
1643638020000|2022-01-31 14:07:00|283.13|280.23|283.09|280.19|283.14|280.24|283.07|280.17|10
1643638030000|2022-01-31 14:07:10|283.08|280.18|283.04|280.14|283.1|280.2|283.03|280.13|9
1643638040000|2022-01-31 14:07:20|283.03|280.13|283.06|280.16|283.07|280.17|283.03|280.13|4
1643638060000|2022-01-31 14:07:40|283.05|280.15|283.06|280.16|283.07|280.17|283.05|280.15|4
1643638070000|2022-01-31 14:07:50|283.07|280.17|283.07|280.17|283.07|280.17|283.07|280.17|1
1643638080000|2022-01-31 14:08:00|283.06|280.16|283.08|280.18|283.09|280.19|283.06|280.16|9
1643638090000|2022-01-31 14:08:10|283.09|280.19|283.09|280.19|283.09|280.19|283.09|280.19|1
1643638100000|2022-01-31 14:08:20|283.08|280.18|283.09|280.19|283.11|280.21|283.06|280.16|16
1643638110000|2022-01-31 14:08:30|283.06|280.16|283.08|280.18|283.1|280.2|283.05|280.15|9
1643638120000|2022-01-31 14:08:40|283.07|280.17|283.08|280.18|283.09|280.19|283.05|280.15|14
1643638130000|2022-01-31 14:08:50|283.09|280.19|283.14|280.24|283.14|280.24|283.08|280.18|11
1643638140000|2022-01-31 14:09:00|283.13|280.23|283.12|280.22|283.13|280.23|283.12|280.22|4
1643638150000|2022-01-31 14:09:10|283.11|280.21|283.16|280.26|283.17|280.27|283.09|280.19|10
1643638160000|2022-01-31 14:09:20|283.15|280.25|283.09|280.19|283.15|280.25|283|280.1|23
1643638170000|2022-01-31 14:09:30|283.1|280.2|283.11|280.21|283.12|280.22|283.05|280.15|11
1643638180000|2022-01-31 14:09:40|283.09|280.19|283.1|280.2|283.11|280.21|283.03|280.13|13
1643638190000|2022-01-31 14:09:50|283.05|280.15|283.09|280.19|283.09|280.19|283.05|280.15|10
1643638200000|2022-01-31 14:10:00|283.08|280.18|283.13|280.23|283.15|280.25|283.01|280.11|16
1643638210000|2022-01-31 14:10:10|283.17|280.27|283.13|280.23|283.18|280.28|283.11|280.21|25
1643638220000|2022-01-31 14:10:20|283.14|280.24|283.2|280.3|283.2|280.3|283.09|280.19|17
1643638230000|2022-01-31 14:10:30|283.21|280.31|283.14|280.24|283.21|280.31|283.13|280.23|6
1643638240000|2022-01-31 14:10:40|283.12|280.22|283.13|280.23|283.16|280.26|283.12|280.22|6
1643638250000|2022-01-31 14:10:50|283.16|280.26|283.16|280.26|283.17|280.27|283.16|280.26|3
1643638260000|2022-01-31 14:11:00|283.17|280.27|283.3|280.4|283.32|280.42|283.17|280.27|22
1643638270000|2022-01-31 14:11:10|283.28|280.38|283.23|280.33|283.28|280.38|283.22|280.32|8
1643638280000|2022-01-31 14:11:20|283.22|280.32|283.24|280.34|283.24|280.34|283.22|280.32|5
1643638290000|2022-01-31 14:11:30|283.23|280.33|283.23|280.33|283.23|280.33|283.23|280.33|1
1643638300000|2022-01-31 14:11:40|283.22|280.32|283.23|280.33|283.23|280.33|283.22|280.32|2
1643638310000|2022-01-31 14:11:50|283.24|280.34|283.24|280.34|283.24|280.34|283.23|280.33|3
1643638320000|2022-01-31 14:12:00|283.25|280.35|283.23|280.33|283.25|280.35|283.23|280.33|5
1643638330000|2022-01-31 14:12:10|283.22|280.32|283.23|280.33|283.25|280.35|283.22|280.32|14
1643638340000|2022-01-31 14:12:20|283.21|280.31|283.2|280.3|283.23|280.33|283.2|280.3|12
1643638350000|2022-01-31 14:12:30|283.21|280.31|283.22|280.32|283.22|280.32|283.21|280.31|4
1643638360000|2022-01-31 14:12:40|283.21|280.31|283.21|280.31|283.22|280.32|283.21|280.31|5
1643638370000|2022-01-31 14:12:50|283.22|280.32|283.25|280.35|283.26|280.36|283.21|280.31|10
1643638380000|2022-01-31 14:13:00|283.26|280.36|283.28|280.38|283.28|280.38|283.26|280.36|2
1643638390000|2022-01-31 14:13:10|283.26|280.36|283.26|280.36|283.26|280.36|283.26|280.36|1
1643638400000|2022-01-31 14:13:20|283.25|280.35|283.16|280.26|283.25|280.35|283.16|280.26|7
1643638410000|2022-01-31 14:13:30|283.14|280.24|283.07|280.17|283.14|280.24|283.04|280.14|12
1643638420000|2022-01-31 14:13:40|283.05|280.15|283.03|280.13|283.05|280.15|283.03|280.13|6
1643638430000|2022-01-31 14:13:50|283.02|280.12|283.03|280.13|283.03|280.13|283.02|280.12|2
1643638440000|2022-01-31 14:14:00|283.04|280.14|283.08|280.18|283.1|280.2|282.99|280.09|13
1643638450000|2022-01-31 14:14:10|283.09|280.19|283.13|280.23|283.13|280.23|283.09|280.19|8
1643638460000|2022-01-31 14:14:20|283.14|280.24|283.14|280.24|283.14|280.24|283.13|280.23|3
1643638470000|2022-01-31 14:14:30|283.13|280.23|283.13|280.23|283.14|280.24|283.11|280.21|7
1643638480000|2022-01-31 14:14:40|283.12|280.22|283.11|280.21|283.12|280.22|283.11|280.21|2
1643638490000|2022-01-31 14:14:50|283.12|280.22|283.11|280.21|283.12|280.22|283.11|280.21|2
1643638500000|2022-01-31 14:15:00|283.12|280.22|283.15|280.25|283.19|280.29|283.12|280.22|12
1643638510000|2022-01-31 14:15:10|283.16|280.26|283.11|280.21|283.21|280.31|283.1|280.2|20
1643638520000|2022-01-31 14:15:20|283.1|280.2|282.88|279.98|283.1|280.2|282.85|279.95|28
1643638530000|2022-01-31 14:15:30|282.89|279.99|282.95|280.05|282.95|280.05|282.87|279.97|11
1643638540000|2022-01-31 14:15:40|282.93|280.03|283|280.1|283.02|280.12|282.91|280.01|15
1643638550000|2022-01-31 14:15:50|283.01|280.11|283.03|280.13|283.04|280.14|283|280.1|6
1643638560000|2022-01-31 14:16:00|283.04|280.14|283.02|280.12|283.04|280.14|283.02|280.12|6
1643638570000|2022-01-31 14:16:10|283.03|280.13|282.99|280.09|283.03|280.13|282.99|280.09|4
1643638580000|2022-01-31 14:16:20|282.98|280.08|283.04|280.14|283.04|280.14|282.94|280.04|13
1643638590000|2022-01-31 14:16:30|283.03|280.13|283.04|280.14|283.05|280.15|283.03|280.13|4
1643638600000|2022-01-31 14:16:40|283.05|280.15|283.06|280.16|283.07|280.17|283.04|280.14|9
1643638610000|2022-01-31 14:16:50|283.07|280.17|283.15|280.25|283.15|280.25|283.07|280.17|8
1643638620000|2022-01-31 14:17:00|283.14|280.24|283.09|280.19|283.14|280.24|283.08|280.18|13
1643638630000|2022-01-31 14:17:10|283.1|280.2|283.15|280.25|283.15|280.25|283.1|280.2|10
1643638640000|2022-01-31 14:17:20|283.16|280.26|283.12|280.22|283.16|280.26|283.11|280.21|10
1643638650000|2022-01-31 14:17:30|283.13|280.23|283.13|280.23|283.14|280.24|283.13|280.23|3
1643638660000|2022-01-31 14:17:40|283.14|280.24|283.16|280.26|283.18|280.28|283.14|280.24|10
1643638670000|2022-01-31 14:17:50|283.18|280.28|283.19|280.29|283.19|280.29|283.16|280.26|10
1643638680000|2022-01-31 14:18:00|283.2|280.3|283.14|280.24|283.21|280.31|283.13|280.23|14
1643638690000|2022-01-31 14:18:10|283.15|280.25|283.16|280.26|283.17|280.27|283.14|280.24|7
1643638700000|2022-01-31 14:18:20|283.17|280.27|283.17|280.27|283.17|280.27|283.16|280.26|3
1643638710000|2022-01-31 14:18:30|283.16|280.26|283.14|280.24|283.16|280.26|283.14|280.24|2
1643638720000|2022-01-31 14:18:40|283.12|280.22|283.24|280.34|283.26|280.36|283.12|280.22|12
1643638730000|2022-01-31 14:18:50|283.22|280.32|283.2|280.3|283.25|280.35|283.2|280.3|15
1643638740000|2022-01-31 14:19:00|283.15|280.25|283.14|280.24|283.17|280.27|283.13|280.23|14
1643638750000|2022-01-31 14:19:10|283.13|280.23|283.14|280.24|283.14|280.24|283.09|280.19|12
1643638760000|2022-01-31 14:19:20|283.13|280.23|283.13|280.23|283.15|280.25|283.12|280.22|9
1643638770000|2022-01-31 14:19:30|283.12|280.22|283.03|280.13|283.13|280.23|283.03|280.13|15
1643638780000|2022-01-31 14:19:40|283.04|280.14|283.02|280.12|283.04|280.14|283.01|280.11|7
1643638790000|2022-01-31 14:19:50|283|280.1|282.97|280.07|283.02|280.12|282.96|280.06|10
1643638800000|2022-01-31 14:20:00|282.96|280.06|282.9|280|283.02|280.12|282.84|279.94|17
1643638810000|2022-01-31 14:20:10|282.89|279.99|282.89|279.99|282.89|279.99|282.76|279.86|16
1643638820000|2022-01-31 14:20:20|282.84|279.94|282.86|279.96|282.91|280.01|282.84|279.94|15
1643638830000|2022-01-31 14:20:30|282.87|279.97|282.82|279.92|282.89|279.99|282.8|279.9|16
1643638840000|2022-01-31 14:20:40|282.8|279.9|282.76|279.86|282.81|279.91|282.76|279.86|6
1643638850000|2022-01-31 14:20:50|282.77|279.87|282.74|279.84|282.77|279.87|282.71|279.81|10
1643638860000|2022-01-31 14:21:00|282.72|279.82|282.78|279.88|282.78|279.88|282.72|279.82|15
1643638870000|2022-01-31 14:21:10|282.77|279.87|282.9|280|282.91|280.01|282.77|279.87|19
1643638880000|2022-01-31 14:21:20|282.91|280.01|282.92|280.02|282.93|280.03|282.89|279.99|16
1643638890000|2022-01-31 14:21:30|282.94|280.04|282.93|280.03|282.94|280.04|282.91|280.01|16
1643638900000|2022-01-31 14:21:40|282.95|280.05|282.95|280.05|282.96|280.06|282.92|280.02|14
1643638910000|2022-01-31 14:21:50|282.94|280.04|282.95|280.05|282.96|280.06|282.94|280.04|8
1643638920000|2022-01-31 14:22:00|282.94|280.04|282.91|280.01|282.94|280.04|282.91|280.01|8
1643638930000|2022-01-31 14:22:10|282.94|280.04|282.92|280.02|282.94|280.04|282.89|279.99|6
1643638940000|2022-01-31 14:22:20|282.91|280.01|282.9|280|282.92|280.02|282.9|280|6
1643638960000|2022-01-31 14:22:40|282.91|280.01|282.94|280.04|282.94|280.04|282.9|280|9
1643638970000|2022-01-31 14:22:50|282.95|280.05|282.94|280.04|282.97|280.07|282.94|280.04|9
1643638980000|2022-01-31 14:23:00|282.93|280.03|282.89|279.99|282.94|280.04|282.88|279.98|13
1643638990000|2022-01-31 14:23:10|282.9|280|283.04|280.14|283.05|280.15|282.9|280|7
1643639000000|2022-01-31 14:23:20|283.05|280.15|282.98|280.08|283.06|280.16|282.98|280.08|16
1643639010000|2022-01-31 14:23:30|282.97|280.07|282.89|279.99|282.97|280.07|282.88|279.98|8
1643639020000|2022-01-31 14:23:40|282.9|280|282.92|280.02|282.98|280.08|282.89|279.99|13
1643639030000|2022-01-31 14:23:50|282.93|280.03|283.04|280.14|283.04|280.14|282.93|280.03|11
1643639040000|2022-01-31 14:24:00|283.03|280.13|283.03|280.13|283.03|280.13|283.02|280.12|3
1643639050000|2022-01-31 14:24:10|283.02|280.12|283.04|280.14|283.04|280.14|283.02|280.12|11
1643639060000|2022-01-31 14:24:20|283.03|280.13|283.02|280.12|283.03|280.13|283.02|280.12|2
1643639070000|2022-01-31 14:24:30|283.03|280.13|283.01|280.11|283.03|280.13|283.01|280.11|3
1643639080000|2022-01-31 14:24:40|282.98|280.08|282.9|280|282.98|280.08|282.9|280|6
1643639090000|2022-01-31 14:24:50|282.93|280.03|282.93|280.03|282.94|280.04|282.9|280|4
1643639100000|2022-01-31 14:25:00|282.95|280.05|283.04|280.14|283.05|280.15|282.95|280.05|13
1643639110000|2022-01-31 14:25:10|283.05|280.15|283.04|280.14|283.06|280.16|283.02|280.12|15
1643639120000|2022-01-31 14:25:20|283.05|280.15|283.05|280.15|283.07|280.17|283.05|280.15|12
1643639150000|2022-01-31 14:25:50|283.04|280.14|283.04|280.14|283.05|280.15|283.04|280.14|7
1643639160000|2022-01-31 14:26:00|283.03|280.13|283.03|280.13|283.03|280.13|283.02|280.12|5
1643639170000|2022-01-31 14:26:10|283.04|280.14|283.08|280.18|283.08|280.18|283.04|280.14|5
1643639180000|2022-01-31 14:26:20|283.1|280.2|283.08|280.18|283.1|280.2|283.06|280.16|9
1643639190000|2022-01-31 14:26:30|283.05|280.15|283.01|280.11|283.05|280.15|283.01|280.11|8
1643639200000|2022-01-31 14:26:40|283|280.1|283.07|280.17|283.08|280.18|282.98|280.08|11
1643639210000|2022-01-31 14:26:50|283.06|280.16|283.06|280.16|283.07|280.17|283.06|280.16|11
1643639220000|2022-01-31 14:27:00|283.07|280.17|283.08|280.18|283.08|280.18|283.06|280.16|6
1643639230000|2022-01-31 14:27:10|283.09|280.19|283.03|280.13|283.1|280.2|283.02|280.12|13
1643639240000|2022-01-31 14:27:20|283.02|280.12|283.02|280.12|283.02|280.12|283.01|280.11|15
1643639250000|2022-01-31 14:27:30|283.01|280.11|283.02|280.12|283.03|280.13|283|280.1|10
1643639260000|2022-01-31 14:27:40|283.01|280.11|283.02|280.12|283.03|280.13|283|280.1|5
1643639270000|2022-01-31 14:27:50|283.01|280.11|283.02|280.12|283.03|280.13|283.01|280.11|8
1643639280000|2022-01-31 14:28:00|283.03|280.13|283.01|280.11|283.03|280.13|283.01|280.11|9
1643639290000|2022-01-31 14:28:10|282.99|280.09|283.15|280.25|283.15|280.25|282.99|280.09|15
1643639300000|2022-01-31 14:28:20|283.14|280.24|283.15|280.25|283.15|280.25|283.14|280.24|2
1643639310000|2022-01-31 14:28:30|283.14|280.24|283.21|280.31|283.24|280.34|283.14|280.24|22
1643639320000|2022-01-31 14:28:40|283.23|280.33|283.2|280.3|283.23|280.33|283.2|280.3|11
1643639330000|2022-01-31 14:28:50|283.16|280.26|283.12|280.22|283.18|280.28|283.12|280.22|13
1643639340000|2022-01-31 14:29:00|283.13|280.23|283.13|280.23|283.13|280.23|283.12|280.22|11
1643639350000|2022-01-31 14:29:10|283.12|280.22|283.12|280.22|283.12|280.22|283.12|280.22|1
1643639360000|2022-01-31 14:29:20|283.14|280.24|283.2|280.3|283.2|280.3|283.14|280.24|6
1643639370000|2022-01-31 14:29:30|283.19|280.29|283.19|280.29|283.22|280.32|283.18|280.28|8
1643639380000|2022-01-31 14:29:40|283.2|280.3|283.45|280.55|283.45|280.55|283.2|280.3|13
1643639390000|2022-01-31 14:29:50|283.38|280.48|283.47|280.57|283.53|280.63|283.38|280.48|22
1643639400000|2022-01-31 14:30:00|283.46|280.56|283.41|280.51|283.48|280.58|283.32|280.42|25
1643639410000|2022-01-31 14:30:10|283.39|280.49|283.32|280.42|283.39|280.49|283.26|280.36|20
1643639420000|2022-01-31 14:30:20|283.33|280.43|283.74|280.84|283.74|280.84|283.33|280.43|27
1643639430000|2022-01-31 14:30:30|283.75|280.85|283.87|280.97|283.87|280.97|283.73|280.83|23
1643639440000|2022-01-31 14:30:40|283.89|280.99|283.95|281.05|284.04|281.14|283.87|280.97|20
1643639450000|2022-01-31 14:30:50|283.92|281.02|284.02|281.12|284.04|281.14|283.92|281.02|22
1643639460000|2022-01-31 14:31:00|284.04|281.14|284.04|281.14|284.08|281.18|284.01|281.11|26
1643639470000|2022-01-31 14:31:10|284.06|281.16|283.95|281.05|284.06|281.16|283.92|281.02|22
1643639480000|2022-01-31 14:31:20|283.98|281.08|283.85|280.95|283.98|281.08|283.85|280.95|18
1643639490000|2022-01-31 14:31:30|283.87|280.97|283.66|280.76|283.87|280.97|283.65|280.75|18
1643639500000|2022-01-31 14:31:40|283.65|280.75|282.96|280.06|283.65|280.75|282.92|280.02|33
1643639510000|2022-01-31 14:31:50|282.97|280.07|282.92|280.02|283|280.1|282.88|279.98|23
1643639520000|2022-01-31 14:32:00|282.93|280.03|282.58|279.68|282.93|280.03|282.56|279.66|30
1643639530000|2022-01-31 14:32:10|282.6|279.7|282.35|279.45|282.61|279.71|282.31|279.41|34
1643639540000|2022-01-31 14:32:20|282.36|279.46|282.28|279.38|282.44|279.54|282.23|279.33|26
1643639550000|2022-01-31 14:32:30|282.27|279.37|282.25|279.35|282.32|279.42|282.21|279.31|21
1643639560000|2022-01-31 14:32:40|282.29|279.39|282.42|279.52|282.42|279.52|282.26|279.36|20
1643639570000|2022-01-31 14:32:50|282.43|279.53|282.4|279.5|282.5|279.6|282.4|279.5|16
1643639580000|2022-01-31 14:33:00|282.41|279.51|282.93|280.03|282.97|280.07|282.41|279.51|29
1643639590000|2022-01-31 14:33:10|282.9|280|282.75|279.85|282.98|280.08|282.75|279.85|22
1643639600000|2022-01-31 14:33:20|282.74|279.84|282.88|279.98|282.89|279.99|282.68|279.78|25
1643639610000|2022-01-31 14:33:30|282.87|279.97|282.83|279.93|282.87|279.97|282.76|279.86|24
1643639620000|2022-01-31 14:33:40|282.81|279.91|282.59|279.69|282.81|279.91|282.59|279.69|21
1643639630000|2022-01-31 14:33:50|282.58|279.68|282.78|279.88|282.78|279.88|282.58|279.68|24
1643639640000|2022-01-31 14:34:00|282.79|279.89|283.55|280.65|283.56|280.66|282.78|279.88|30
1643639650000|2022-01-31 14:34:10|283.48|280.58|283.65|280.75|283.69|280.79|283.48|280.58|34
1643639660000|2022-01-31 14:34:20|283.64|280.74|283.74|280.84|283.74|280.84|283.64|280.74|18
1643639670000|2022-01-31 14:34:30|283.75|280.85|284.27|281.37|284.31|281.41|283.75|280.85|23
1643639680000|2022-01-31 14:34:40|284.29|281.39|284.19|281.29|284.3|281.4|284.19|281.29|28
1643639690000|2022-01-31 14:34:50|284.2|281.3|284.16|281.26|284.32|281.42|284.16|281.26|24
1643639700000|2022-01-31 14:35:00|284.19|281.29|284.21|281.31|284.28|281.38|284.16|281.26|20
1643639710000|2022-01-31 14:35:10|284.19|281.29|284.11|281.21|284.19|281.29|284.03|281.13|28
1643639720000|2022-01-31 14:35:20|284.09|281.19|284.16|281.26|284.19|281.29|283.96|281.06|28
1643639730000|2022-01-31 14:35:30|284.18|281.28|284.17|281.27|284.22|281.32|284.17|281.27|22
1643639740000|2022-01-31 14:35:40|284.16|281.26|284.26|281.36|284.26|281.36|284.09|281.19|23
1643639750000|2022-01-31 14:35:50|284.27|281.37|284.21|281.31|284.27|281.37|284.17|281.27|23
1643639760000|2022-01-31 14:36:00|284.2|281.3|284.15|281.25|284.21|281.31|284.06|281.16|27
1643639770000|2022-01-31 14:36:10|284.14|281.24|284.14|281.24|284.2|281.3|284.03|281.13|35
1643639780000|2022-01-31 14:36:20|284.04|281.14|284.19|281.29|284.22|281.32|284.01|281.11|28
1643639790000|2022-01-31 14:36:30|284.2|281.3|284.03|281.13|284.2|281.3|284|281.1|28
1643639800000|2022-01-31 14:36:40|284|281.1|283.99|281.09|284.02|281.12|283.9|281|28
1643639810000|2022-01-31 14:36:50|284.02|281.12|284.02|281.12|284.12|281.22|284.02|281.12|29
1643639820000|2022-01-31 14:37:00|284|281.1|283.98|281.08|284.02|281.12|283.98|281.08|18
1643639830000|2022-01-31 14:37:10|283.96|281.06|284.01|281.11|284.06|281.16|283.96|281.06|22
1643639840000|2022-01-31 14:37:20|283.99|281.09|283.93|281.03|284.07|281.17|283.93|281.03|22
1643639850000|2022-01-31 14:37:30|283.91|281.01|283.99|281.09|284.01|281.11|283.83|280.93|21
1643639860000|2022-01-31 14:37:40|283.98|281.08|283.79|280.89|283.98|281.08|283.78|280.88|23
1643639870000|2022-01-31 14:37:50|283.78|280.88|283.86|280.96|283.91|281.01|283.73|280.83|27
1643639880000|2022-01-31 14:38:00|283.79|280.89|283.83|280.93|283.86|280.96|283.74|280.84|19
1643639890000|2022-01-31 14:38:10|283.8|280.9|283.89|280.99|283.89|280.99|283.78|280.88|25
1643639900000|2022-01-31 14:38:20|283.88|280.98|283.84|280.94|283.9|281|283.76|280.86|27
1643639910000|2022-01-31 14:38:30|283.85|280.95|283.87|280.97|283.91|281.01|283.83|280.93|27
1643639920000|2022-01-31 14:38:40|283.86|280.96|283.69|280.79|283.86|280.96|283.68|280.78|25
1643639930000|2022-01-31 14:38:50|283.73|280.83|283.87|280.97|283.87|280.97|283.69|280.79|20
1643639940000|2022-01-31 14:39:00|283.88|280.98|283.96|281.06|283.98|281.08|283.84|280.94|22
1643639950000|2022-01-31 14:39:10|283.95|281.05|283.9|281|283.95|281.05|283.89|280.99|14
1643639960000|2022-01-31 14:39:20|283.89|280.99|283.9|281|283.92|281.02|283.83|280.93|16
1643639970000|2022-01-31 14:39:30|283.91|281.01|283.8|280.9|283.91|281.01|283.78|280.88|23
1643639980000|2022-01-31 14:39:40|283.79|280.89|283.85|280.95|283.86|280.96|283.76|280.86|15
1643639990000|2022-01-31 14:39:50|283.84|280.94|283.83|280.93|283.86|280.96|283.82|280.92|16
1643640000000|2022-01-31 14:40:00|283.82|280.92|283.81|280.91|283.82|280.92|283.81|280.91|6
1643640010000|2022-01-31 14:40:10|283.83|280.93|284.01|281.11|284.01|281.11|283.81|280.91|13
1643640020000|2022-01-31 14:40:20|284|281.1|284.07|281.17|284.07|281.17|283.94|281.04|19
1643640030000|2022-01-31 14:40:30|284.08|281.18|284.08|281.18|284.08|281.18|284.07|281.17|3
1643640040000|2022-01-31 14:40:40|284.07|281.17|284.06|281.16|284.08|281.18|284.02|281.12|11
1643640050000|2022-01-31 14:40:50|284.05|281.15|283.98|281.08|284.05|281.15|283.97|281.07|19
1643640060000|2022-01-31 14:41:00|284.01|281.11|284.07|281.17|284.09|281.19|284.01|281.11|17
1643640070000|2022-01-31 14:41:10|284.08|281.18|284.1|281.2|284.11|281.21|284.08|281.18|9
1643640080000|2022-01-31 14:41:20|284.11|281.21|283.89|280.99|284.12|281.22|283.88|280.98|23
1643640090000|2022-01-31 14:41:30|283.88|280.98|283.99|281.09|284.01|281.11|283.88|280.98|17
1643640100000|2022-01-31 14:41:40|284|281.1|284.05|281.15|284.05|281.15|283.97|281.07|18
1643640110000|2022-01-31 14:41:50|284.06|281.16|284.08|281.18|284.11|281.21|284.05|281.15|12
1643640120000|2022-01-31 14:42:00|284.1|281.2|284.06|281.16|284.1|281.2|284.06|281.16|13
1643640130000|2022-01-31 14:42:10|284.02|281.12|284.02|281.12|284.05|281.15|283.96|281.06|17
1643640140000|2022-01-31 14:42:20|284.03|281.13|284.03|281.13|284.1|281.2|283.96|281.06|18
1643640150000|2022-01-31 14:42:30|284.05|281.15|284.06|281.16|284.11|281.21|284.03|281.13|17
1643640160000|2022-01-31 14:42:40|284.05|281.15|284.11|281.21|284.12|281.22|284.04|281.14|11
1643640170000|2022-01-31 14:42:50|284.09|281.19|284.09|281.19|284.15|281.25|284.06|281.16|19
1643640180000|2022-01-31 14:43:00|284.08|281.18|284.16|281.26|284.21|281.31|284.07|281.17|17
1643640190000|2022-01-31 14:43:10|284.17|281.27|284.12|281.22|284.19|281.29|284.12|281.22|17
1643640200000|2022-01-31 14:43:20|284.13|281.23|284.13|281.23|284.18|281.28|284.13|281.23|17
1643640210000|2022-01-31 14:43:30|284.14|281.24|284.12|281.22|284.16|281.26|284.12|281.22|14
1643640220000|2022-01-31 14:43:40|284.11|281.21|284.13|281.23|284.16|281.26|284.11|281.21|15
1643640230000|2022-01-31 14:43:50|284.12|281.22|284.17|281.27|284.17|281.27|284.07|281.17|24
1643640240000|2022-01-31 14:44:00|284.14|281.24|284.19|281.29|284.19|281.29|284.13|281.23|18
1643640250000|2022-01-31 14:44:10|284.18|281.28|284.15|281.25|284.19|281.29|284.13|281.23|18
1643640260000|2022-01-31 14:44:20|284.16|281.26|284.18|281.28|284.18|281.28|284.13|281.23|12
1643640270000|2022-01-31 14:44:30|284.17|281.27|284.12|281.22|284.17|281.27|284.11|281.21|21
1643640280000|2022-01-31 14:44:40|284.11|281.21|284.14|281.24|284.18|281.28|284.11|281.21|11
1643640290000|2022-01-31 14:44:50|284.15|281.25|284.14|281.24|284.16|281.26|284.14|281.24|9
1643640300000|2022-01-31 14:45:00|284.15|281.25|284.19|281.29|284.19|281.29|284.15|281.25|11
1643640310000|2022-01-31 14:45:10|284.17|281.27|284.1|281.2|284.18|281.28|284.08|281.18|23
1643640320000|2022-01-31 14:45:20|284.09|281.19|284.08|281.18|284.1|281.2|283.93|281.03|22
1643640330000|2022-01-31 14:45:30|284.09|281.19|284.14|281.24|284.16|281.26|284.06|281.16|17
1643640340000|2022-01-31 14:45:40|284.15|281.25|284.08|281.18|284.16|281.26|284.04|281.14|14
1643640350000|2022-01-31 14:45:50|284.07|281.17|284.09|281.19|284.1|281.2|284.06|281.16|20
1643640360000|2022-01-31 14:46:00|284.06|281.16|284.03|281.13|284.08|281.18|284.03|281.13|12
1643640370000|2022-01-31 14:46:10|284.02|281.12|283.88|280.98|284.02|281.12|283.88|280.98|19
1643640380000|2022-01-31 14:46:20|283.91|281.01|283.89|280.99|283.91|281.01|283.8|280.9|24
1643640390000|2022-01-31 14:46:30|283.87|280.97|283.82|280.92|283.88|280.98|283.82|280.92|15
1643640400000|2022-01-31 14:46:40|283.83|280.93|283.83|280.93|283.84|280.94|283.82|280.92|8
1643640410000|2022-01-31 14:46:50|283.82|280.92|283.82|280.92|283.83|280.93|283.77|280.87|21
1643640420000|2022-01-31 14:47:00|283.81|280.91|283.8|280.9|283.85|280.95|283.78|280.88|17
1643640430000|2022-01-31 14:47:10|283.81|280.91|283.83|280.93|283.83|280.93|283.81|280.91|5
1643640440000|2022-01-31 14:47:20|283.84|280.94|283.77|280.87|283.84|280.94|283.76|280.86|15
1643640450000|2022-01-31 14:47:30|283.78|280.88|283.8|280.9|283.82|280.92|283.78|280.88|9
1643640460000|2022-01-31 14:47:40|283.81|280.91|283.78|280.88|283.81|280.91|283.76|280.86|12
1643640470000|2022-01-31 14:47:50|283.79|280.89|283.77|280.87|283.79|280.89|283.75|280.85|12
1643640480000|2022-01-31 14:48:00|283.76|280.86|283.76|280.86|283.78|280.88|283.75|280.85|18
1643640490000|2022-01-31 14:48:10|283.77|280.87|283.75|280.85|283.77|280.87|283.75|280.85|9
1643640500000|2022-01-31 14:48:20|283.76|280.86|283.71|280.81|283.76|280.86|283.71|280.81|12
1643640510000|2022-01-31 14:48:30|283.67|280.77|283.47|280.57|283.67|280.77|283.42|280.52|27
1643640520000|2022-01-31 14:48:40|283.48|280.58|283.53|280.63|283.6|280.7|283.48|280.58|20
1643640530000|2022-01-31 14:48:50|283.55|280.65|283.48|280.58|283.56|280.66|283.45|280.55|20
1643640540000|2022-01-31 14:49:00|283.45|280.55|283.32|280.42|283.45|280.55|283.31|280.41|13
1643640550000|2022-01-31 14:49:10|283.34|280.44|283.2|280.3|283.37|280.47|283.15|280.25|27
1643640560000|2022-01-31 14:49:20|283.19|280.29|283.01|280.11|283.19|280.29|283.01|280.11|31
1643640570000|2022-01-31 14:49:30|283.02|280.12|283.02|280.12|283.05|280.15|283.01|280.11|12
1643640580000|2022-01-31 14:49:40|283.03|280.13|283.12|280.22|283.22|280.32|283.02|280.12|27
1643640590000|2022-01-31 14:49:50|283.14|280.24|283.13|280.23|283.14|280.24|283.11|280.21|13
1643640600000|2022-01-31 14:50:00|283.11|280.21|283.1|280.2|283.13|280.23|283.03|280.13|19
1643640610000|2022-01-31 14:50:10|283.11|280.21|283.1|280.2|283.3|280.4|283.09|280.19|28
1643640620000|2022-01-31 14:50:20|283.15|280.25|283.08|280.18|283.24|280.34|283.08|280.18|31
1643640630000|2022-01-31 14:50:30|283.12|280.22|283.1|280.2|283.13|280.23|283.05|280.15|23
1643640640000|2022-01-31 14:50:40|283.09|280.19|283.08|280.18|283.1|280.2|283.07|280.17|12
1643640650000|2022-01-31 14:50:50|283.09|280.19|283.02|280.12|283.11|280.21|282.99|280.09|18
1643640660000|2022-01-31 14:51:00|283|280.1|283.04|280.14|283.05|280.15|282.99|280.09|13
1643640670000|2022-01-31 14:51:10|283.05|280.15|283.05|280.15|283.06|280.16|283.04|280.14|9
1643640680000|2022-01-31 14:51:20|283.1|280.2|283.15|280.25|283.15|280.25|283.07|280.17|17
1643640690000|2022-01-31 14:51:30|283.14|280.24|283.29|280.39|283.3|280.4|283.13|280.23|15
1643640700000|2022-01-31 14:51:40|283.3|280.4|283.31|280.41|283.31|280.41|283.16|280.26|25
1643640710000|2022-01-31 14:51:50|283.3|280.4|283.36|280.46|283.45|280.55|283.3|280.4|19
1643640720000|2022-01-31 14:52:00|283.35|280.45|283.46|280.56|283.46|280.56|283.32|280.42|24
1643640730000|2022-01-31 14:52:10|283.47|280.57|283.53|280.63|283.53|280.63|283.46|280.56|19
1643640740000|2022-01-31 14:52:20|283.52|280.62|283.88|280.98|283.95|281.05|283.47|280.57|31
1643640750000|2022-01-31 14:52:30|283.89|280.99|284.11|281.21|284.15|281.25|283.89|280.99|25
1643640760000|2022-01-31 14:52:40|284.1|281.2|283.98|281.08|284.16|281.26|283.88|280.98|29
1643640770000|2022-01-31 14:52:50|284|281.1|283.99|281.09|284.01|281.11|283.92|281.02|23
1643640780000|2022-01-31 14:53:00|283.98|281.08|284.06|281.16|284.06|281.16|283.97|281.07|16
1643640790000|2022-01-31 14:53:10|284.07|281.17|284.17|281.27|284.18|281.28|284.07|281.17|12
1643640800000|2022-01-31 14:53:20|284.22|281.32|284.27|281.37|284.31|281.41|284.22|281.32|23
1643640810000|2022-01-31 14:53:30|284.25|281.35|284.2|281.3|284.36|281.46|284.19|281.29|23
1643640820000|2022-01-31 14:53:40|284.24|281.34|284.19|281.29|284.28|281.38|284.16|281.26|23
1643640830000|2022-01-31 14:53:50|284.14|281.24|284.16|281.26|284.19|281.29|284.14|281.24|19
1643640840000|2022-01-31 14:54:00|284.28|281.38|284.2|281.3|284.28|281.38|284.2|281.3|20
1643640850000|2022-01-31 14:54:10|284.19|281.29|284.21|281.31|284.26|281.36|284.19|281.29|12
1643640860000|2022-01-31 14:54:20|284.22|281.32|284.24|281.34|284.26|281.36|284.2|281.3|13
1643640870000|2022-01-31 14:54:30|284.25|281.35|284.27|281.37|284.29|281.39|284.25|281.35|15
1643640880000|2022-01-31 14:54:40|284.28|281.38|284.29|281.39|284.29|281.39|284.27|281.37|10
1643640890000|2022-01-31 14:54:50|284.3|281.4|284.3|281.4|284.3|281.4|284.29|281.39|5
1643640900000|2022-01-31 14:55:00|284.31|281.41|284.33|281.43|284.34|281.44|284.31|281.41|6
1643640910000|2022-01-31 14:55:10|284.34|281.44|284.58|281.68|284.58|281.68|284.34|281.44|19
1643640920000|2022-01-31 14:55:20|284.56|281.66|284.53|281.63|284.59|281.69|284.53|281.63|19
1643640930000|2022-01-31 14:55:30|284.52|281.62|284.89|281.99|284.97|282.07|284.52|281.62|27
1643640940000|2022-01-31 14:55:40|284.86|281.96|284.77|281.87|284.88|281.98|284.74|281.84|21
1643640950000|2022-01-31 14:55:50|284.78|281.88|284.68|281.78|284.8|281.9|284.68|281.78|12
1643640960000|2022-01-31 14:56:00|284.67|281.77|284.6|281.7|284.67|281.77|284.58|281.68|10
1643640970000|2022-01-31 14:56:10|284.61|281.71|284.67|281.77|284.67|281.77|284.6|281.7|7
1643640980000|2022-01-31 14:56:20|284.66|281.76|284.66|281.76|284.66|281.76|284.65|281.75|3
1643640990000|2022-01-31 14:56:30|284.65|281.75|284.55|281.65|284.66|281.76|284.55|281.65|8
1643641000000|2022-01-31 14:56:40|284.56|281.66|284.49|281.59|284.6|281.7|284.49|281.59|23
1643641010000|2022-01-31 14:56:50|284.5|281.6|284.54|281.64|284.55|281.65|284.49|281.59|31
1643641020000|2022-01-31 14:57:00|284.56|281.66|284.51|281.61|284.57|281.67|284.51|281.61|11
1643641030000|2022-01-31 14:57:10|284.49|281.59|284.47|281.57|284.49|281.59|284.36|281.46|20
1643641040000|2022-01-31 14:57:20|284.46|281.56|284.48|281.58|284.5|281.6|284.46|281.56|19
1643641050000|2022-01-31 14:57:30|284.49|281.59|284.49|281.59|284.5|281.6|284.49|281.59|7
1643641060000|2022-01-31 14:57:40|284.51|281.61|284.52|281.62|284.53|281.63|284.51|281.61|8
1643641070000|2022-01-31 14:57:50|284.51|281.61|284.49|281.59|284.52|281.62|284.44|281.54|21
1643641080000|2022-01-31 14:58:00|284.43|281.53|284.45|281.55|284.5|281.6|284.43|281.53|23
1643641090000|2022-01-31 14:58:10|284.43|281.53|284.47|281.57|284.47|281.57|284.43|281.53|12
1643641100000|2022-01-31 14:58:20|284.49|281.59|284.48|281.58|284.49|281.59|284.45|281.55|20
1643641110000|2022-01-31 14:58:30|284.52|281.62|284.5|281.6|284.53|281.63|284.49|281.59|11
1643641120000|2022-01-31 14:58:40|284.51|281.61|284.53|281.63|284.55|281.65|284.51|281.61|11
1643641130000|2022-01-31 14:58:50|284.52|281.62|284.53|281.63|284.55|281.65|284.5|281.6|9
1643641140000|2022-01-31 14:59:00|284.52|281.62|284.55|281.65|284.56|281.66|284.52|281.62|10
1643641150000|2022-01-31 14:59:10|284.54|281.64|284.53|281.63|284.56|281.66|284.53|281.63|5
1643641160000|2022-01-31 14:59:20|284.54|281.64|284.65|281.75|284.65|281.75|284.54|281.64|16
1643641170000|2022-01-31 14:59:30|284.64|281.74|284.66|281.76|284.66|281.76|284.63|281.73|9
1643641180000|2022-01-31 14:59:40|284.67|281.77|284.74|281.84|284.78|281.88|284.67|281.77|20
1643641190000|2022-01-31 14:59:50|284.73|281.83|285.09|282.19|285.12|282.22|284.73|281.83|21
1643641200000|2022-01-31 15:00:00|285.08|282.18|285.67|282.77|285.69|282.79|285.08|282.18|25
1643641210000|2022-01-31 15:00:10|285.68|282.78|285.92|283.02|285.97|283.07|285.68|282.78|30
1643641220000|2022-01-31 15:00:20|285.93|283.03|286.22|283.32|286.24|283.34|285.91|283.01|31
1643641230000|2022-01-31 15:00:30|286.23|283.33|286.38|283.48|286.41|283.51|286.21|283.31|25
1643641240000|2022-01-31 15:00:40|286.39|283.49|286.32|283.42|286.39|283.49|286.27|283.37|29
1643641250000|2022-01-31 15:00:50|286.31|283.41|286.06|283.16|286.32|283.42|286.05|283.15|33
1643641260000|2022-01-31 15:01:00|286.05|283.15|285.78|282.88|286.05|283.15|285.67|282.77|35
1643641270000|2022-01-31 15:01:10|285.82|282.92|285.82|282.92|285.91|283.01|285.79|282.89|26
1643641280000|2022-01-31 15:01:20|285.79|282.89|285.77|282.87|285.82|282.92|285.71|282.81|29
1643641290000|2022-01-31 15:01:30|285.73|282.83|285.97|283.07|285.99|283.09|285.7|282.8|31
1643641300000|2022-01-31 15:01:40|285.98|283.08|285.72|282.82|286.08|283.18|285.7|282.8|22
1643641310000|2022-01-31 15:01:50|285.75|282.85|285.54|282.64|285.75|282.85|285.47|282.57|29
1643641320000|2022-01-31 15:02:00|285.49|282.59|285.47|282.57|285.55|282.65|285.38|282.48|26
1643641330000|2022-01-31 15:02:10|285.45|282.55|285.62|282.72|285.63|282.73|285.42|282.52|24
1643641340000|2022-01-31 15:02:20|285.61|282.71|285.55|282.65|285.62|282.72|285.55|282.65|13
1643641350000|2022-01-31 15:02:30|285.51|282.61|285.56|282.66|285.56|282.66|285.48|282.58|19
1643641360000|2022-01-31 15:02:40|285.57|282.67|285.57|282.67|285.6|282.7|285.51|282.61|19
1643641370000|2022-01-31 15:02:50|285.63|282.73|285.58|282.68|285.64|282.74|285.56|282.66|22
1643641380000|2022-01-31 15:03:00|285.6|282.7|285.74|282.84|285.75|282.85|285.55|282.65|21
1643641390000|2022-01-31 15:03:10|285.75|282.85|285.76|282.86|285.76|282.86|285.74|282.84|13
1643641400000|2022-01-31 15:03:20|285.75|282.85|285.51|282.61|285.76|282.86|285.49|282.59|18
1643641410000|2022-01-31 15:03:30|285.49|282.59|285.46|282.56|285.6|282.7|285.46|282.56|30
1643641420000|2022-01-31 15:03:40|285.48|282.58|285.68|282.78|285.7|282.8|285.48|282.58|21
1643641430000|2022-01-31 15:03:50|285.63|282.73|285.86|282.96|285.86|282.96|285.54|282.64|23
1643641440000|2022-01-31 15:04:00|285.85|282.95|285.8|282.9|285.89|282.99|285.77|282.87|29
1643641450000|2022-01-31 15:04:10|285.77|282.87|285.69|282.79|285.77|282.87|285.66|282.76|20
1643641460000|2022-01-31 15:04:20|285.67|282.77|285.67|282.77|285.71|282.81|285.66|282.76|17
1643641470000|2022-01-31 15:04:30|285.66|282.76|285.67|282.77|285.69|282.79|285.66|282.76|13
1643641480000|2022-01-31 15:04:40|285.66|282.76|285.63|282.73|285.71|282.81|285.6|282.7|23
1643641490000|2022-01-31 15:04:50|285.61|282.71|285.57|282.67|285.64|282.74|285.52|282.62|26
1643641500000|2022-01-31 15:05:00|285.58|282.68|285.45|282.55|285.64|282.74|285.45|282.55|18
1643641510000|2022-01-31 15:05:10|285.43|282.53|285.44|282.54|285.45|282.55|285.42|282.52|16
1643641520000|2022-01-31 15:05:20|285.43|282.53|285.37|282.47|285.45|282.55|285.36|282.46|20
1643641530000|2022-01-31 15:05:30|285.35|282.45|285.39|282.49|285.39|282.49|285.34|282.44|24
1643641540000|2022-01-31 15:05:40|285.38|282.48|285.43|282.53|285.43|282.53|285.35|282.45|15
1643641550000|2022-01-31 15:05:50|285.41|282.51|285.42|282.52|285.43|282.53|285.4|282.5|11
1643641560000|2022-01-31 15:06:00|285.43|282.53|285.52|282.62|285.52|282.62|285.42|282.52|10
1643641570000|2022-01-31 15:06:10|285.51|282.61|285.47|282.57|285.52|282.62|285.45|282.55|22
1643641580000|2022-01-31 15:06:20|285.46|282.56|285.27|282.37|285.46|282.56|285.27|282.37|17
1643641590000|2022-01-31 15:06:30|285.28|282.38|285.27|282.37|285.28|282.38|285.23|282.33|15
1643641600000|2022-01-31 15:06:40|285.28|282.38|285.19|282.29|285.28|282.38|285.17|282.27|18
1643641610000|2022-01-31 15:06:50|285.16|282.26|284.95|282.05|285.16|282.26|284.95|282.05|23
1643641620000|2022-01-31 15:07:00|284.94|282.04|284.94|282.04|284.95|282.05|284.91|282.01|20
1643641630000|2022-01-31 15:07:10|284.95|282.05|285.12|282.22|285.14|282.24|284.95|282.05|22
1643641640000|2022-01-31 15:07:20|285.11|282.21|285.13|282.23|285.15|282.25|285.09|282.19|20
1643641650000|2022-01-31 15:07:30|285.14|282.24|285.27|282.37|285.27|282.37|285.13|282.23|17
1643641660000|2022-01-31 15:07:40|285.26|282.36|285.1|282.2|285.27|282.37|285.06|282.16|18
1643641670000|2022-01-31 15:07:50|285.09|282.19|285.15|282.25|285.19|282.29|285.09|282.19|26
1643641680000|2022-01-31 15:08:00|285.17|282.27|285.34|282.44|285.34|282.44|285.12|282.22|28
1643641690000|2022-01-31 15:08:10|285.35|282.45|285.41|282.51|285.41|282.51|285.33|282.43|21
1643641700000|2022-01-31 15:08:20|285.44|282.54|286.04|283.14|286.12|283.22|285.43|282.53|34
1643641710000|2022-01-31 15:08:30|286.02|283.12|286.09|283.19|286.12|283.22|286.02|283.12|21
1643641720000|2022-01-31 15:08:40|286.1|283.2|286.32|283.42|286.37|283.47|286.1|283.2|23
1643641730000|2022-01-31 15:08:50|286.33|283.43|286.4|283.5|286.42|283.52|286.25|283.35|30
1643641740000|2022-01-31 15:09:00|286.41|283.51|286.29|283.39|286.41|283.51|286.24|283.34|18
1643641750000|2022-01-31 15:09:10|286.27|283.37|286.29|283.39|286.32|283.42|286.24|283.34|30
1643641760000|2022-01-31 15:09:20|286.3|283.4|286.34|283.44|286.37|283.47|286.24|283.34|27
1643641770000|2022-01-31 15:09:30|286.35|283.45|286.27|283.37|286.37|283.47|286.21|283.31|31
1643641780000|2022-01-31 15:09:40|286.26|283.36|286.18|283.28|286.26|283.36|286.16|283.26|28
1643641790000|2022-01-31 15:09:50|286.13|283.23|286.35|283.45|286.36|283.46|286.13|283.23|22
1643641800000|2022-01-31 15:10:00|286.36|283.46|286.41|283.51|286.55|283.65|286.35|283.45|23
1643641810000|2022-01-31 15:10:10|286.43|283.53|286.42|283.52|286.56|283.66|286.41|283.51|29
1643641820000|2022-01-31 15:10:20|286.39|283.49|286.44|283.54|286.5|283.6|286.39|283.49|26
1643641830000|2022-01-31 15:10:30|286.43|283.53|286.42|283.52|286.53|283.63|286.38|283.48|32
1643641840000|2022-01-31 15:10:40|286.43|283.53|286.3|283.4|286.54|283.64|286.27|283.37|28
1643641850000|2022-01-31 15:10:50|286.28|283.38|286.07|283.17|286.36|283.46|286.02|283.12|29
1643641860000|2022-01-31 15:11:00|286.09|283.19|286.24|283.34|286.27|283.37|286.09|283.19|29
1643641870000|2022-01-31 15:11:10|286.26|283.36|286.26|283.36|286.27|283.37|286.21|283.31|26
1643641880000|2022-01-31 15:11:20|286.25|283.35|286.18|283.28|286.25|283.35|286.16|283.26|29
1643641890000|2022-01-31 15:11:30|286.15|283.25|286.17|283.27|286.2|283.3|286.11|283.21|20
1643641900000|2022-01-31 15:11:40|286.16|283.26|286.26|283.36|286.29|283.39|286.14|283.24|34
1643641910000|2022-01-31 15:11:50|286.23|283.33|286.23|283.33|286.33|283.43|286.21|283.31|25
1643641920000|2022-01-31 15:12:00|286.22|283.32|286.17|283.27|286.24|283.34|286.13|283.23|19
1643641930000|2022-01-31 15:12:10|286.13|283.23|286.15|283.25|286.18|283.28|286.13|283.23|20
1643641940000|2022-01-31 15:12:20|286.16|283.26|286.18|283.28|286.22|283.32|286.15|283.25|18
1643641950000|2022-01-31 15:12:30|286.2|283.3|286.24|283.34|286.28|283.38|286.19|283.29|16
1643641960000|2022-01-31 15:12:40|286.22|283.32|286.25|283.35|286.26|283.36|286.22|283.32|15
1643641970000|2022-01-31 15:12:50|286.26|283.36|286.24|283.34|286.29|283.39|286.22|283.32|8
1643641980000|2022-01-31 15:13:00|286.25|283.35|286.09|283.19|286.26|283.36|286.07|283.17|21
1643641990000|2022-01-31 15:13:10|286.08|283.18|286.05|283.15|286.09|283.19|286.02|283.12|22
1643642000000|2022-01-31 15:13:20|286.03|283.13|286.03|283.13|286.07|283.17|285.98|283.08|18
1643642010000|2022-01-31 15:13:30|286.02|283.12|285.93|283.03|286.03|283.13|285.93|283.03|12
1643642020000|2022-01-31 15:13:40|285.95|283.05|285.95|283.05|285.96|283.06|285.92|283.02|9
1643642030000|2022-01-31 15:13:50|285.94|283.04|285.93|283.03|285.98|283.08|285.93|283.03|8
1643642040000|2022-01-31 15:14:00|285.92|283.02|285.89|282.99|285.97|283.07|285.85|282.95|16
1643642050000|2022-01-31 15:14:10|285.87|282.97|285.88|282.98|285.89|282.99|285.87|282.97|6
1643642060000|2022-01-31 15:14:20|285.87|282.97|285.96|283.06|286.02|283.12|285.87|282.97|15
1643642070000|2022-01-31 15:14:30|285.95|283.05|285.99|283.09|285.99|283.09|285.95|283.05|9
1643642080000|2022-01-31 15:14:40|285.98|283.08|285.88|282.98|285.99|283.09|285.88|282.98|25
1643642090000|2022-01-31 15:14:50|285.89|282.99|285.73|282.83|285.89|282.99|285.73|282.83|23
1643642100000|2022-01-31 15:15:00|285.74|282.84|285.81|282.91|285.89|282.99|285.74|282.84|22
1643642110000|2022-01-31 15:15:10|285.77|282.87|285.77|282.87|285.85|282.95|285.73|282.83|20
1643642120000|2022-01-31 15:15:20|285.78|282.88|285.79|282.89|285.85|282.95|285.74|282.84|18
1643642130000|2022-01-31 15:15:30|285.77|282.87|285.85|282.95|285.87|282.97|285.77|282.87|16
1643642140000|2022-01-31 15:15:40|285.91|283.01|286|283.1|286.04|283.14|285.89|282.99|24
1643642150000|2022-01-31 15:15:50|285.99|283.09|286.1|283.2|286.12|283.22|285.94|283.04|20
1643642160000|2022-01-31 15:16:00|286.11|283.21|286.37|283.47|286.37|283.47|286.06|283.16|28
1643642170000|2022-01-31 15:16:10|286.41|283.51|286.59|283.69|286.61|283.71|286.39|283.49|21
1643642180000|2022-01-31 15:16:20|286.71|283.81|286.78|283.88|286.78|283.88|286.66|283.76|21
1643642190000|2022-01-31 15:16:30|286.76|283.86|286.79|283.89|286.93|284.03|286.76|283.86|31
1643642200000|2022-01-31 15:16:40|286.8|283.9|286.84|283.94|286.85|283.95|286.73|283.83|26
1643642210000|2022-01-31 15:16:50|286.82|283.92|286.8|283.9|286.84|283.94|286.79|283.89|19
1643642220000|2022-01-31 15:17:00|286.81|283.91|286.86|283.96|286.86|283.96|286.7|283.8|29
1643642230000|2022-01-31 15:17:10|286.84|283.94|286.86|283.96|286.91|284.01|286.8|283.9|24
1643642240000|2022-01-31 15:17:20|286.84|283.94|286.83|283.93|286.87|283.97|286.79|283.89|23
1643642250000|2022-01-31 15:17:30|286.84|283.94|286.84|283.94|286.84|283.94|286.81|283.91|10
1643642260000|2022-01-31 15:17:40|286.83|283.93|286.84|283.94|286.85|283.95|286.83|283.93|5
1643642270000|2022-01-31 15:17:50|286.85|283.95|286.86|283.96|286.94|284.04|286.85|283.95|16
1643642280000|2022-01-31 15:18:00|286.85|283.95|286.71|283.81|286.87|283.97|286.71|283.81|23
1643642290000|2022-01-31 15:18:10|286.72|283.82|286.91|284.01|286.95|284.05|286.72|283.82|28
1643642300000|2022-01-31 15:18:20|286.92|284.02|287.05|284.15|287.13|284.23|286.9|284|28
1643642310000|2022-01-31 15:18:30|287.06|284.16|287.21|284.31|287.23|284.33|287.05|284.15|10
1643642320000|2022-01-31 15:18:40|287.24|284.34|287.3|284.4|287.35|284.45|287.23|284.33|28
1643642330000|2022-01-31 15:18:50|287.29|284.39|287.73|284.83|287.73|284.83|287.23|284.33|23
1643642340000|2022-01-31 15:19:00|287.8|284.9|287.67|284.77|287.83|284.93|287.66|284.76|30
1643642350000|2022-01-31 15:19:10|287.68|284.78|287.56|284.66|287.82|284.92|287.56|284.66|31
1643642360000|2022-01-31 15:19:20|287.59|284.69|287.3|284.4|287.59|284.69|287.3|284.4|24
1643642370000|2022-01-31 15:19:30|287.29|284.39|287.22|284.32|287.29|284.39|287.15|284.25|21
1643642380000|2022-01-31 15:19:40|287.23|284.33|287.29|284.39|287.31|284.41|287.23|284.33|21
1643642390000|2022-01-31 15:19:50|287.28|284.38|287.33|284.43|287.33|284.43|287.26|284.36|15
1643642400000|2022-01-31 15:20:00|287.32|284.42|287.21|284.31|287.37|284.47|287.18|284.28|22
1643642410000|2022-01-31 15:20:10|287.2|284.3|287.17|284.27|287.2|284.3|287.15|284.25|15
1643642420000|2022-01-31 15:20:20|287.16|284.26|287.21|284.31|287.21|284.31|287.14|284.24|16
1643642430000|2022-01-31 15:20:30|287.22|284.32|287.19|284.29|287.23|284.33|287.18|284.28|22
1643642440000|2022-01-31 15:20:40|287.18|284.28|287.19|284.29|287.2|284.3|287.18|284.28|13
1643642450000|2022-01-31 15:20:50|287.16|284.26|287.25|284.35|287.26|284.36|287.1|284.2|23
1643642460000|2022-01-31 15:21:00|287.24|284.34|287.41|284.51|287.42|284.52|287.24|284.34|23
1643642470000|2022-01-31 15:21:10|287.38|284.48|287.2|284.3|287.4|284.5|287.2|284.3|21
1643642480000|2022-01-31 15:21:20|287.19|284.29|287.28|284.38|287.29|284.39|287.18|284.28|22
1643642490000|2022-01-31 15:21:30|287.27|284.37|287.29|284.39|287.29|284.39|287.18|284.28|22
1643642500000|2022-01-31 15:21:40|287.28|284.38|287.15|284.25|287.28|284.38|287.15|284.25|21
1643642510000|2022-01-31 15:21:50|287.16|284.26|287.13|284.23|287.18|284.28|287.1|284.2|23
1643642520000|2022-01-31 15:22:00|287.14|284.24|287.13|284.23|287.17|284.27|287.13|284.23|12
1643642530000|2022-01-31 15:22:10|287.11|284.21|287.21|284.31|287.25|284.35|287.11|284.21|21
1643642540000|2022-01-31 15:22:20|287.25|284.35|287.5|284.6|287.54|284.64|287.25|284.35|32
1643642550000|2022-01-31 15:22:30|287.49|284.59|287.71|284.81|287.71|284.81|287.43|284.53|28
1643642560000|2022-01-31 15:22:40|287.69|284.79|287.79|284.89|287.79|284.89|287.63|284.73|21
1643642570000|2022-01-31 15:22:50|287.82|284.92|287.95|285.05|287.98|285.08|287.79|284.89|26
1643642580000|2022-01-31 15:23:00|287.93|285.03|287.78|284.88|287.93|285.03|287.77|284.87|20
1643642590000|2022-01-31 15:23:10|287.79|284.89|287.79|284.89|287.81|284.91|287.78|284.88|16
1643642600000|2022-01-31 15:23:20|287.81|284.91|287.94|285.04|287.94|285.04|287.81|284.91|14
1643642610000|2022-01-31 15:23:30|287.99|285.09|287.94|285.04|288.04|285.14|287.94|285.04|18
1643642620000|2022-01-31 15:23:40|287.93|285.03|287.89|284.99|287.93|285.03|287.79|284.89|24
1643642630000|2022-01-31 15:23:50|287.87|284.97|288.01|285.11|288.05|285.15|287.87|284.97|33
1643642640000|2022-01-31 15:24:00|288|285.1|287.96|285.06|288.06|285.16|287.87|284.97|34
1643642650000|2022-01-31 15:24:10|287.95|285.05|287.91|285.01|287.95|285.05|287.88|284.98|32
1643642660000|2022-01-31 15:24:20|287.89|284.99|287.68|284.78|287.89|284.99|287.67|284.77|19
1643642670000|2022-01-31 15:24:30|287.67|284.77|287.83|284.93|287.85|284.95|287.67|284.77|20
1643642680000|2022-01-31 15:24:40|287.84|284.94|287.92|285.02|287.92|285.02|287.83|284.93|24
1643642690000|2022-01-31 15:24:50|287.94|285.04|287.82|284.92|287.98|285.08|287.82|284.92|18
1643642700000|2022-01-31 15:25:00|287.83|284.93|287.72|284.82|287.83|284.93|287.69|284.79|20
1643642710000|2022-01-31 15:25:10|287.73|284.83|287.76|284.86|287.76|284.86|287.69|284.79|19
1643642720000|2022-01-31 15:25:20|287.8|284.9|287.79|284.89|287.84|284.94|287.78|284.88|26
1643642730000|2022-01-31 15:25:30|287.74|284.84|287.82|284.92|287.82|284.92|287.68|284.78|16
1643642740000|2022-01-31 15:25:40|287.81|284.91|287.78|284.88|287.81|284.91|287.78|284.88|7
1643642750000|2022-01-31 15:25:50|287.75|284.85|287.57|284.67|287.76|284.86|287.56|284.66|28
1643642760000|2022-01-31 15:26:00|287.56|284.66|287.5|284.6|287.56|284.66|287.5|284.6|11
1643642770000|2022-01-31 15:26:10|287.47|284.57|287.48|284.58|287.52|284.62|287.35|284.45|27
1643642780000|2022-01-31 15:26:20|287.47|284.57|287.62|284.72|287.63|284.73|287.47|284.57|23
1643642790000|2022-01-31 15:26:30|287.61|284.71|287.6|284.7|287.69|284.79|287.57|284.67|23
1643642800000|2022-01-31 15:26:40|287.61|284.71|287.65|284.75|287.67|284.77|287.57|284.67|18
1643642810000|2022-01-31 15:26:50|287.66|284.76|287.7|284.8|287.75|284.85|287.66|284.76|19
1643642820000|2022-01-31 15:27:00|287.69|284.79|287.8|284.9|287.87|284.97|287.66|284.76|22
1643642830000|2022-01-31 15:27:10|287.81|284.91|287.86|284.96|287.87|284.97|287.79|284.89|18
1643642840000|2022-01-31 15:27:20|287.87|284.97|287.9|285|287.94|285.04|287.86|284.96|13
1643642850000|2022-01-31 15:27:30|287.76|284.86|287.76|284.86|287.8|284.9|287.75|284.85|25
1643642860000|2022-01-31 15:27:40|287.78|284.88|287.77|284.87|287.78|284.88|287.73|284.83|13
1643642870000|2022-01-31 15:27:50|287.78|284.88|287.63|284.73|287.79|284.89|287.59|284.69|15
1643642880000|2022-01-31 15:28:00|287.56|284.66|287.66|284.76|287.68|284.78|287.53|284.63|24
1643642890000|2022-01-31 15:28:10|287.64|284.74|287.25|284.35|287.64|284.74|287.25|284.35|33
1643642900000|2022-01-31 15:28:20|287.16|284.26|287.25|284.35|287.25|284.35|287.1|284.2|28
1643642910000|2022-01-31 15:28:30|287.23|284.33|287.23|284.33|287.27|284.37|287.2|284.3|23
1643642920000|2022-01-31 15:28:40|287.24|284.34|287.09|284.19|287.25|284.35|287.09|284.19|22
1643642930000|2022-01-31 15:28:50|287.08|284.18|286.39|283.49|287.08|284.18|286.38|283.48|32
1643642940000|2022-01-31 15:29:00|286.38|283.48|286.2|283.3|286.43|283.53|286.11|283.21|27
1643642950000|2022-01-31 15:29:10|286.19|283.29|286.22|283.32|286.23|283.33|286.17|283.27|16
1643642960000|2022-01-31 15:29:20|286.21|283.31|286.51|283.61|286.53|283.63|286.19|283.29|18
1643642970000|2022-01-31 15:29:30|286.52|283.62|286.3|283.4|286.61|283.71|286.28|283.38|22
1643642980000|2022-01-31 15:29:40|286.31|283.41|286.5|283.6|286.5|283.6|286.3|283.4|17
1643642990000|2022-01-31 15:29:50|286.49|283.59|286.49|283.59|286.49|283.59|286.42|283.52|19
1643643000000|2022-01-31 15:30:00|286.5|283.6|286.59|283.69|286.59|283.69|286.5|283.6|21
1643643010000|2022-01-31 15:30:10|286.61|283.71|286.76|283.86|286.76|283.86|286.58|283.68|20
1643643020000|2022-01-31 15:30:20|286.75|283.85|286.87|283.97|286.88|283.98|286.75|283.85|18
1643643030000|2022-01-31 15:30:30|286.88|283.98|286.83|283.93|286.88|283.98|286.77|283.87|20
1643643040000|2022-01-31 15:30:40|286.82|283.92|286.64|283.74|286.83|283.93|286.64|283.74|20
1643643050000|2022-01-31 15:30:50|286.63|283.73|286.6|283.7|286.72|283.82|286.49|283.59|30
1643643060000|2022-01-31 15:31:00|286.58|283.68|286.33|283.43|286.58|283.68|286.31|283.41|26
1643643070000|2022-01-31 15:31:10|286.34|283.44|286.32|283.42|286.42|283.52|286.31|283.41|23
1643643080000|2022-01-31 15:31:20|286.34|283.44|286.35|283.45|286.35|283.45|286.28|283.38|18
1643643090000|2022-01-31 15:31:30|286.33|283.43|286.4|283.5|286.46|283.56|286.33|283.43|23
1643643100000|2022-01-31 15:31:40|286.42|283.52|286.6|283.7|286.65|283.75|286.35|283.45|32
1643643110000|2022-01-31 15:31:50|286.65|283.75|286.49|283.59|286.65|283.75|286.48|283.58|30
1643643120000|2022-01-31 15:32:00|286.46|283.56|286.38|283.48|286.49|283.59|286.35|283.45|16
1643643130000|2022-01-31 15:32:10|286.34|283.44|286.42|283.52|286.43|283.53|286.32|283.42|19
1643643140000|2022-01-31 15:32:20|286.44|283.54|286.43|283.53|286.44|283.54|286.39|283.49|7
1643643150000|2022-01-31 15:32:30|286.42|283.52|286.38|283.48|286.43|283.53|286.33|283.43|19
1643643160000|2022-01-31 15:32:40|286.34|283.44|286.34|283.44|286.36|283.46|286.31|283.41|13
1643643170000|2022-01-31 15:32:50|286.35|283.45|286.39|283.49|286.49|283.59|286.32|283.42|20
1643643180000|2022-01-31 15:33:00|286.38|283.48|286.3|283.4|286.4|283.5|286.28|283.38|25
1643643190000|2022-01-31 15:33:10|286.31|283.41|286.37|283.47|286.42|283.52|286.27|283.37|19
1643643200000|2022-01-31 15:33:20|286.38|283.48|286.39|283.49|286.4|283.5|286.36|283.46|14
1643643210000|2022-01-31 15:33:30|286.41|283.51|286.56|283.66|286.56|283.66|286.38|283.48|23
1643643220000|2022-01-31 15:33:40|286.58|283.68|286.7|283.8|286.84|283.94|286.58|283.68|26
1643643230000|2022-01-31 15:33:50|286.73|283.83|286.61|283.71|286.74|283.84|286.61|283.71|27
1643643240000|2022-01-31 15:34:00|286.6|283.7|286.6|283.7|286.63|283.73|286.54|283.64|20
1643643250000|2022-01-31 15:34:10|286.55|283.65|286.74|283.84|286.74|283.84|286.55|283.65|26
1643643260000|2022-01-31 15:34:20|286.8|283.9|286.72|283.82|286.8|283.9|286.7|283.8|15
1643643270000|2022-01-31 15:34:30|286.73|283.83|286.68|283.78|286.74|283.84|286.67|283.77|16
1643643280000|2022-01-31 15:34:40|286.69|283.79|286.66|283.76|286.72|283.82|286.61|283.71|19
1643643290000|2022-01-31 15:34:50|286.67|283.77|286.73|283.83|286.75|283.85|286.67|283.77|12
1643643300000|2022-01-31 15:35:00|286.72|283.82|286.78|283.88|286.78|283.88|286.69|283.79|18
1643643310000|2022-01-31 15:35:10|286.74|283.84|286.74|283.84|286.77|283.87|286.7|283.8|21
1643643320000|2022-01-31 15:35:20|286.75|283.85|286.85|283.95|286.86|283.96|286.73|283.83|18
1643643330000|2022-01-31 15:35:30|286.84|283.94|286.85|283.95|286.91|284.01|286.81|283.91|21
1643643340000|2022-01-31 15:35:40|286.84|283.94|286.85|283.95|286.87|283.97|286.8|283.9|16
1643643350000|2022-01-31 15:35:50|286.82|283.92|286.83|283.93|286.85|283.95|286.77|283.87|25
1643643360000|2022-01-31 15:36:00|286.84|283.94|286.98|284.08|286.98|284.08|286.83|283.93|24
1643643370000|2022-01-31 15:36:10|286.99|284.09|286.77|283.87|286.99|284.09|286.75|283.85|28
1643643380000|2022-01-31 15:36:20|286.76|283.86|286.75|283.85|286.89|283.99|286.71|283.81|26
1643643390000|2022-01-31 15:36:30|286.76|283.86|286.74|283.84|286.78|283.88|286.69|283.79|19
1643643400000|2022-01-31 15:36:40|286.75|283.85|286.81|283.91|286.82|283.92|286.75|283.85|11
1643643410000|2022-01-31 15:36:50|286.79|283.89|286.76|283.86|286.81|283.91|286.74|283.84|19
1643643420000|2022-01-31 15:37:00|286.78|283.88|286.8|283.9|286.84|283.94|286.78|283.88|12
1643643430000|2022-01-31 15:37:10|286.81|283.91|286.79|283.89|286.81|283.91|286.74|283.84|14
1643643440000|2022-01-31 15:37:20|286.76|283.86|286.84|283.94|286.9|284|286.76|283.86|22
1643643450000|2022-01-31 15:37:30|286.86|283.96|286.74|283.84|286.87|283.97|286.71|283.81|18
1643643460000|2022-01-31 15:37:40|286.75|283.85|286.71|283.81|286.75|283.85|286.7|283.8|9
1643643470000|2022-01-31 15:37:50|286.72|283.82|286.72|283.82|286.72|283.82|286.71|283.81|5
1643643480000|2022-01-31 15:38:00|286.71|283.81|286.74|283.84|286.74|283.84|286.71|283.81|10
1643643490000|2022-01-31 15:38:10|286.73|283.83|286.73|283.83|286.75|283.85|286.7|283.8|11
1643643500000|2022-01-31 15:38:20|286.71|283.81|286.57|283.67|286.72|283.82|286.55|283.65|15
1643643510000|2022-01-31 15:38:30|286.56|283.66|286.62|283.72|286.65|283.75|286.56|283.66|14
1643643520000|2022-01-31 15:38:40|286.63|283.73|286.67|283.77|286.72|283.82|286.63|283.73|21
1643643530000|2022-01-31 15:38:50|286.68|283.78|286.65|283.75|286.68|283.78|286.65|283.75|15
1643643540000|2022-01-31 15:39:00|286.66|283.76|286.71|283.81|286.81|283.91|286.66|283.76|30
1643643550000|2022-01-31 15:39:10|286.7|283.8|286.79|283.89|286.79|283.89|286.61|283.71|30
1643643560000|2022-01-31 15:39:20|286.78|283.88|286.67|283.77|286.8|283.9|286.66|283.76|21
1643643570000|2022-01-31 15:39:30|286.69|283.79|286.7|283.8|286.74|283.84|286.65|283.75|22
1643643580000|2022-01-31 15:39:40|286.68|283.78|286.76|283.86|286.76|283.86|286.66|283.76|20
1643643590000|2022-01-31 15:39:50|286.74|283.84|286.73|283.83|286.74|283.84|286.69|283.79|12
1643643600000|2022-01-31 15:40:00|286.74|283.84|286.66|283.76|286.74|283.84|286.65|283.75|15
1643643610000|2022-01-31 15:40:10|286.67|283.77|286.62|283.72|286.73|283.83|286.58|283.68|25
1643643620000|2022-01-31 15:40:20|286.61|283.71|286.72|283.82|286.72|283.82|286.58|283.68|24
1643643630000|2022-01-31 15:40:30|286.69|283.79|286.68|283.78|286.71|283.81|286.64|283.74|23
1643643640000|2022-01-31 15:40:40|286.69|283.79|286.69|283.79|286.74|283.84|286.67|283.77|19
1643643650000|2022-01-31 15:40:50|286.68|283.78|286.68|283.78|286.7|283.8|286.68|283.78|3
1643643660000|2022-01-31 15:41:00|286.69|283.79|286.55|283.65|286.69|283.79|286.51|283.61|14
1643643670000|2022-01-31 15:41:10|286.53|283.63|286.54|283.64|286.56|283.66|286.46|283.56|13
1643643680000|2022-01-31 15:41:20|286.53|283.63|286.51|283.61|286.53|283.63|286.49|283.59|16
1643643690000|2022-01-31 15:41:30|286.49|283.59|286.63|283.73|286.64|283.74|286.49|283.59|18
1643643700000|2022-01-31 15:41:40|286.64|283.74|286.56|283.66|286.64|283.74|286.52|283.62|24
1643643710000|2022-01-31 15:41:50|286.53|283.63|286.51|283.61|286.57|283.67|286.51|283.61|21
1643643720000|2022-01-31 15:42:00|286.53|283.63|286.47|283.57|286.54|283.64|286.47|283.57|19
1643643730000|2022-01-31 15:42:10|286.48|283.58|286.53|283.63|286.53|283.63|286.46|283.56|8
1643643740000|2022-01-31 15:42:20|286.51|283.61|286.53|283.63|286.54|283.64|286.48|283.58|18
1643643750000|2022-01-31 15:42:30|286.51|283.61|286.49|283.59|286.51|283.61|286.47|283.57|9
1643643760000|2022-01-31 15:42:40|286.5|283.6|286.48|283.58|286.52|283.62|286.47|283.57|14
1643643770000|2022-01-31 15:42:50|286.51|283.61|286.54|283.64|286.55|283.65|286.51|283.61|4
1643643780000|2022-01-31 15:43:00|286.53|283.63|286.53|283.63|286.54|283.64|286.5|283.6|13
1643643790000|2022-01-31 15:43:10|286.54|283.64|286.55|283.65|286.56|283.66|286.51|283.61|8
1643643800000|2022-01-31 15:43:20|286.56|283.66|286.71|283.81|286.71|283.81|286.55|283.65|20
1643643810000|2022-01-31 15:43:30|286.72|283.82|286.78|283.88|286.78|283.88|286.71|283.81|25
1643643820000|2022-01-31 15:43:40|286.76|283.86|286.83|283.93|286.91|284.01|286.75|283.85|20
1643643830000|2022-01-31 15:43:50|286.82|283.92|286.73|283.83|286.82|283.92|286.71|283.81|22
1643643840000|2022-01-31 15:44:00|286.75|283.85|286.79|283.89|286.79|283.89|286.68|283.78|20
1643643850000|2022-01-31 15:44:10|286.8|283.9|286.81|283.91|286.82|283.92|286.8|283.9|15
1643643860000|2022-01-31 15:44:20|286.8|283.9|286.81|283.91|286.82|283.92|286.78|283.88|14
1643643870000|2022-01-31 15:44:30|286.82|283.92|286.83|283.93|286.84|283.94|286.8|283.9|13
1643643880000|2022-01-31 15:44:40|286.82|283.92|286.86|283.96|286.86|283.96|286.82|283.92|5
1643643890000|2022-01-31 15:44:50|286.84|283.94|286.86|283.96|286.86|283.96|286.84|283.94|11
1643643900000|2022-01-31 15:45:00|286.85|283.95|286.7|283.8|286.85|283.95|286.69|283.79|16
1643643910000|2022-01-31 15:45:10|286.73|283.83|286.69|283.79|286.78|283.88|286.67|283.77|19
1643643920000|2022-01-31 15:45:20|286.71|283.81|286.74|283.84|286.75|283.85|286.66|283.76|13
1643643930000|2022-01-31 15:45:30|286.77|283.87|286.76|283.86|286.78|283.88|286.74|283.84|12
1643643940000|2022-01-31 15:45:40|286.75|283.85|286.67|283.77|286.75|283.85|286.64|283.74|18
1643643950000|2022-01-31 15:45:50|286.66|283.76|286.62|283.72|286.7|283.8|286.62|283.72|21
1643643960000|2022-01-31 15:46:00|286.63|283.73|286.67|283.77|286.74|283.84|286.63|283.73|11
1643643970000|2022-01-31 15:46:10|286.66|283.76|286.56|283.66|286.66|283.76|286.49|283.59|20
1643643980000|2022-01-31 15:46:20|286.55|283.65|286.57|283.67|286.61|283.71|286.54|283.64|22
1643643990000|2022-01-31 15:46:30|286.58|283.68|286.66|283.76|286.67|283.77|286.58|283.68|14
1643644000000|2022-01-31 15:46:40|286.65|283.75|286.68|283.78|286.71|283.81|286.65|283.75|14
1643644010000|2022-01-31 15:46:50|286.67|283.77|286.54|283.64|286.67|283.77|286.54|283.64|9
1643644020000|2022-01-31 15:47:00|286.55|283.65|286.51|283.61|286.56|283.66|286.51|283.61|15
1643644030000|2022-01-31 15:47:10|286.55|283.65|286.46|283.56|286.55|283.65|286.46|283.56|12
1643644040000|2022-01-31 15:47:20|286.45|283.55|286.46|283.56|286.47|283.57|286.45|283.55|6
1643644050000|2022-01-31 15:47:30|286.49|283.59|286.57|283.67|286.58|283.68|286.49|283.59|17
1643644060000|2022-01-31 15:47:40|286.55|283.65|286.56|283.66|286.62|283.72|286.54|283.64|13
1643644070000|2022-01-31 15:47:50|286.57|283.67|286.58|283.68|286.59|283.69|286.57|283.67|12
1643644080000|2022-01-31 15:48:00|286.55|283.65|286.62|283.72|286.63|283.73|286.55|283.65|11
1643644090000|2022-01-31 15:48:10|286.61|283.71|286.62|283.72|286.63|283.73|286.61|283.71|10
1643644100000|2022-01-31 15:48:20|286.64|283.74|286.65|283.75|286.66|283.76|286.63|283.73|15
1643644110000|2022-01-31 15:48:30|286.66|283.76|286.78|283.88|286.79|283.89|286.66|283.76|15
1643644120000|2022-01-31 15:48:40|286.79|283.89|286.78|283.88|286.79|283.89|286.78|283.88|2
1643644130000|2022-01-31 15:48:50|286.79|283.89|286.81|283.91|286.83|283.93|286.78|283.88|8
1643644140000|2022-01-31 15:49:00|286.8|283.9|286.8|283.9|286.81|283.91|286.79|283.89|8
1643644150000|2022-01-31 15:49:10|286.81|283.91|286.84|283.94|286.84|283.94|286.79|283.89|8
1643644160000|2022-01-31 15:49:20|286.85|283.95|286.82|283.92|286.85|283.95|286.81|283.91|15
1643644170000|2022-01-31 15:49:30|286.83|283.93|286.82|283.92|286.84|283.94|286.78|283.88|14
1643644180000|2022-01-31 15:49:40|286.78|283.88|286.8|283.9|286.81|283.91|286.78|283.88|7
1643644190000|2022-01-31 15:49:50|286.77|283.87|286.84|283.94|286.86|283.96|286.77|283.87|18
1643644200000|2022-01-31 15:50:00|286.9|284|286.8|283.9|286.9|284|286.79|283.89|18
1643644210000|2022-01-31 15:50:10|286.79|283.89|286.81|283.91|286.81|283.91|286.67|283.77|23
1643644220000|2022-01-31 15:50:20|286.76|283.86|287.03|284.13|287.03|284.13|286.75|283.85|26
1643644230000|2022-01-31 15:50:30|287.05|284.15|287.01|284.11|287.08|284.18|286.99|284.09|14
1643644240000|2022-01-31 15:50:40|287.02|284.12|286.97|284.07|287.04|284.14|286.97|284.07|12
1643644250000|2022-01-31 15:50:50|286.96|284.06|286.92|284.02|286.96|284.06|286.79|283.89|21
1643644260000|2022-01-31 15:51:00|286.93|284.03|287.32|284.42|287.32|284.42|286.9|284|29
1643644270000|2022-01-31 15:51:10|287.35|284.45|287.34|284.44|287.36|284.46|287.27|284.37|19
1643644280000|2022-01-31 15:51:20|287.33|284.43|287.17|284.27|287.33|284.43|287.11|284.21|27
1643644290000|2022-01-31 15:51:30|287.16|284.26|287.11|284.21|287.19|284.29|287.1|284.2|21
1643644300000|2022-01-31 15:51:40|287.1|284.2|286.88|283.98|287.13|284.23|286.87|283.97|17
1643644310000|2022-01-31 15:51:50|286.87|283.97|286.88|283.98|286.98|284.08|286.87|283.97|15
1643644320000|2022-01-31 15:52:00|286.95|284.05|286.83|283.93|286.95|284.05|286.82|283.92|24
1643644330000|2022-01-31 15:52:10|286.81|283.91|286.68|283.78|286.81|283.91|286.62|283.72|26
1643644340000|2022-01-31 15:52:20|286.67|283.77|286.68|283.78|286.7|283.8|286.65|283.75|23
1643644350000|2022-01-31 15:52:30|286.66|283.76|286.66|283.76|286.66|283.76|286.48|283.58|19
1643644360000|2022-01-31 15:52:40|286.65|283.75|286.62|283.72|286.65|283.75|286.58|283.68|17
1643644370000|2022-01-31 15:52:50|286.65|283.75|286.62|283.72|286.67|283.77|286.53|283.63|19
1643644380000|2022-01-31 15:53:00|286.63|283.73|286.82|283.92|286.82|283.92|286.63|283.73|21
1643644390000|2022-01-31 15:53:10|286.84|283.94|286.72|283.82|286.87|283.97|286.72|283.82|19
1643644400000|2022-01-31 15:53:20|286.71|283.81|286.75|283.85|286.75|283.85|286.71|283.81|6
1643644410000|2022-01-31 15:53:30|286.76|283.86|286.77|283.87|286.77|283.87|286.74|283.84|5
1643644420000|2022-01-31 15:53:40|286.74|283.84|286.8|283.9|286.82|283.92|286.74|283.84|12
1643644430000|2022-01-31 15:53:50|286.79|283.89|286.84|283.94|286.88|283.98|286.79|283.89|17
1643644440000|2022-01-31 15:54:00|286.83|283.93|286.99|284.09|286.99|284.09|286.82|283.92|19
1643644450000|2022-01-31 15:54:10|287|284.1|286.96|284.06|287.01|284.11|286.95|284.05|11
1643644460000|2022-01-31 15:54:20|286.92|284.02|286.93|284.03|287.01|284.11|286.92|284.02|24
1643644470000|2022-01-31 15:54:30|286.94|284.04|287.01|284.11|287.01|284.11|286.92|284.02|13
1643644480000|2022-01-31 15:54:40|287|284.1|286.9|284|287|284.1|286.9|284|17
1643644490000|2022-01-31 15:54:50|286.92|284.02|286.91|284.01|286.92|284.02|286.9|284|8
1643644500000|2022-01-31 15:55:00|286.9|284|286.95|284.05|286.96|284.06|286.9|284|11
1643644510000|2022-01-31 15:55:10|286.94|284.04|286.99|284.09|287|284.1|286.94|284.04|13
1643644520000|2022-01-31 15:55:20|287.01|284.11|286.94|284.04|287.01|284.11|286.93|284.03|17
1643644530000|2022-01-31 15:55:30|286.95|284.05|286.96|284.06|286.96|284.06|286.89|283.99|12
1643644540000|2022-01-31 15:55:40|286.93|284.03|286.94|284.04|286.95|284.05|286.93|284.03|6
1643644550000|2022-01-31 15:55:50|286.95|284.05|286.92|284.02|286.96|284.06|286.92|284.02|13
1643644560000|2022-01-31 15:56:00|286.9|284|286.89|283.99|286.93|284.03|286.88|283.98|17
1643644570000|2022-01-31 15:56:10|286.88|283.98|286.73|283.83|286.89|283.99|286.71|283.81|20
1643644580000|2022-01-31 15:56:20|286.75|283.85|286.69|283.79|286.75|283.85|286.65|283.75|22
1643644590000|2022-01-31 15:56:30|286.68|283.78|286.65|283.75|286.69|283.79|286.65|283.75|20
1643644600000|2022-01-31 15:56:40|286.64|283.74|286.62|283.72|286.65|283.75|286.59|283.69|16
1643644610000|2022-01-31 15:56:50|286.61|283.71|286.6|283.7|286.64|283.74|286.56|283.66|18
1643644620000|2022-01-31 15:57:00|286.64|283.74|286.66|283.76|286.67|283.77|286.56|283.66|22
1643644630000|2022-01-31 15:57:10|286.67|283.77|286.75|283.85|286.75|283.85|286.66|283.76|15
1643644640000|2022-01-31 15:57:20|286.76|283.86|286.75|283.85|286.78|283.88|286.62|283.72|24
1643644650000|2022-01-31 15:57:30|286.74|283.84|286.72|283.82|286.76|283.86|286.69|283.79|13
1643644660000|2022-01-31 15:57:40|286.73|283.83|286.7|283.8|286.73|283.83|286.69|283.79|6
1643644670000|2022-01-31 15:57:50|286.71|283.81|286.7|283.8|286.71|283.81|286.7|283.8|4
1643644680000|2022-01-31 15:58:00|286.71|283.81|286.63|283.73|286.71|283.81|286.6|283.7|10
1643644690000|2022-01-31 15:58:10|286.62|283.72|286.65|283.75|286.67|283.77|286.6|283.7|13
1643644700000|2022-01-31 15:58:20|286.66|283.76|286.5|283.6|286.66|283.76|286.5|283.6|23
1643644710000|2022-01-31 15:58:30|286.53|283.63|286.54|283.64|286.54|283.64|286.5|283.6|14
1643644720000|2022-01-31 15:58:40|286.53|283.63|286.55|283.65|286.55|283.65|286.53|283.63|10
1643644730000|2022-01-31 15:58:50|286.54|283.64|286.74|283.84|286.74|283.84|286.54|283.64|21
1643644740000|2022-01-31 15:59:00|286.75|283.85|286.72|283.82|286.75|283.85|286.71|283.81|15
1643644750000|2022-01-31 15:59:10|286.69|283.79|286.65|283.75|286.71|283.81|286.64|283.74|12
1643644760000|2022-01-31 15:59:20|286.64|283.74|286.69|283.79|286.71|283.81|286.64|283.74|15
1643644770000|2022-01-31 15:59:30|286.65|283.75|286.6|283.7|286.67|283.77|286.6|283.7|10
1643644780000|2022-01-31 15:59:40|286.58|283.68|286.64|283.74|286.65|283.75|286.51|283.61|13
1643644790000|2022-01-31 15:59:50|286.63|283.73|286.65|283.75|286.65|283.75|286.6|283.7|21
1643644800000|2022-01-31 16:00:00|286.66|283.76|286.81|283.91|286.83|283.93|286.66|283.76|27
1643644810000|2022-01-31 16:00:10|286.8|283.9|286.96|284.06|286.98|284.08|286.78|283.88|28
1643644820000|2022-01-31 16:00:20|287.01|284.11|287|284.1|287.02|284.12|286.96|284.06|12
1643644830000|2022-01-31 16:00:30|287.03|284.13|287.06|284.16|287.06|284.16|287.03|284.13|11
1643644840000|2022-01-31 16:00:40|287.05|284.15|287.04|284.14|287.07|284.17|286.98|284.08|12
1643644850000|2022-01-31 16:00:50|286.97|284.07|286.94|284.04|287|284.1|286.94|284.04|14
1643644860000|2022-01-31 16:01:00|286.95|284.05|286.86|283.96|287.01|284.11|286.84|283.94|30
1643644870000|2022-01-31 16:01:10|286.88|283.98|286.91|284.01|287.02|284.12|286.87|283.97|29
1643644880000|2022-01-31 16:01:20|286.9|284|286.89|283.99|286.93|284.03|286.83|283.93|17
1643644890000|2022-01-31 16:01:30|286.88|283.98|286.86|283.96|286.88|283.98|286.84|283.94|10
1643644900000|2022-01-31 16:01:40|286.85|283.95|286.73|283.83|286.86|283.96|286.73|283.83|14
1643644910000|2022-01-31 16:01:50|286.72|283.82|286.51|283.61|286.72|283.82|286.47|283.57|21
1643644920000|2022-01-31 16:02:00|286.5|283.6|286.67|283.77|286.68|283.78|286.48|283.58|28
1643644930000|2022-01-31 16:02:10|286.7|283.8|286.73|283.83|286.79|283.89|286.62|283.72|22
1643644940000|2022-01-31 16:02:20|286.74|283.84|286.73|283.83|286.75|283.85|286.72|283.82|8
1643644950000|2022-01-31 16:02:30|286.72|283.82|286.72|283.82|286.74|283.84|286.69|283.79|17
1643644960000|2022-01-31 16:02:40|286.71|283.81|286.74|283.84|286.78|283.88|286.71|283.81|16
1643644970000|2022-01-31 16:02:50|286.75|283.85|286.82|283.92|286.82|283.92|286.73|283.83|25
1643644980000|2022-01-31 16:03:00|286.79|283.89|286.81|283.91|286.84|283.94|286.79|283.89|9
1643644990000|2022-01-31 16:03:10|286.83|283.93|286.84|283.94|286.92|284.02|286.82|283.92|21
1643645000000|2022-01-31 16:03:20|286.85|283.95|286.83|283.93|286.85|283.95|286.81|283.91|15
1643645010000|2022-01-31 16:03:30|286.84|283.94|286.83|283.93|286.84|283.94|286.83|283.93|2
1643645020000|2022-01-31 16:03:40|286.84|283.94|286.87|283.97|286.87|283.97|286.83|283.93|12
1643645030000|2022-01-31 16:03:50|286.86|283.96|287.08|284.18|287.08|284.18|286.86|283.96|19
1643645040000|2022-01-31 16:04:00|287.09|284.19|287.21|284.31|287.21|284.31|287.05|284.15|26
1643645050000|2022-01-31 16:04:10|287.2|284.3|287.12|284.22|287.2|284.3|287.09|284.19|21
1643645060000|2022-01-31 16:04:20|287.09|284.19|287|284.1|287.09|284.19|287|284.1|25
1643645070000|2022-01-31 16:04:30|286.99|284.09|286.95|284.05|286.99|284.09|286.91|284.01|13
1643645080000|2022-01-31 16:04:40|286.96|284.06|286.94|284.04|286.96|284.06|286.94|284.04|5
1643645090000|2022-01-31 16:04:50|286.97|284.07|287.07|284.17|287.11|284.21|286.94|284.04|19
1643645100000|2022-01-31 16:05:00|287.13|284.23|287.23|284.33|287.26|284.36|287.08|284.18|28
1643645110000|2022-01-31 16:05:10|287.19|284.29|287.58|284.68|287.58|284.68|287.19|284.29|23
1643645120000|2022-01-31 16:05:20|287.49|284.59|288.24|285.34|288.31|285.41|287.49|284.59|33
1643645130000|2022-01-31 16:05:30|288.23|285.33|288.13|285.23|288.24|285.34|288.1|285.2|28
1643645140000|2022-01-31 16:05:40|288.15|285.25|288.06|285.16|288.24|285.34|288.05|285.15|30
1643645150000|2022-01-31 16:05:50|288.03|285.13|287.78|284.88|288.11|285.21|287.74|284.84|32
1643645160000|2022-01-31 16:06:00|287.81|284.91|287.82|284.92|287.84|284.94|287.75|284.85|25
1643645170000|2022-01-31 16:06:10|287.81|284.91|287.58|284.68|287.81|284.91|287.58|284.68|20
1643645180000|2022-01-31 16:06:20|287.61|284.71|287.45|284.55|287.61|284.71|287.45|284.55|18
1643645190000|2022-01-31 16:06:30|287.46|284.56|287.43|284.53|287.51|284.61|287.43|284.53|19
1643645200000|2022-01-31 16:06:40|287.42|284.52|287.36|284.46|287.42|284.52|287.3|284.4|15
1643645210000|2022-01-31 16:06:50|287.35|284.45|287.92|285.02|287.92|285.02|287.35|284.45|23
1643645220000|2022-01-31 16:07:00|288|285.1|288.1|285.2|288.1|285.2|287.86|284.96|28
1643645230000|2022-01-31 16:07:10|288.11|285.21|288.02|285.12|288.31|285.41|287.98|285.08|31
1643645240000|2022-01-31 16:07:20|288.03|285.13|288.02|285.12|288.06|285.16|288|285.1|12
1643645250000|2022-01-31 16:07:30|287.97|285.07|287.62|284.72|287.97|285.07|287.62|284.72|25
1643645260000|2022-01-31 16:07:40|287.61|284.71|287.63|284.73|287.71|284.81|287.5|284.6|25
1643645270000|2022-01-31 16:07:50|287.62|284.72|287.66|284.76|287.69|284.79|287.62|284.72|13
1643645280000|2022-01-31 16:08:00|287.65|284.75|287.75|284.85|287.75|284.85|287.52|284.62|22
1643645290000|2022-01-31 16:08:10|287.8|284.9|287.72|284.82|287.83|284.93|287.66|284.76|29
1643645300000|2022-01-31 16:08:20|287.74|284.84|287.83|284.93|287.86|284.96|287.74|284.84|18
1643645310000|2022-01-31 16:08:30|287.82|284.92|287.91|285.01|287.91|285.01|287.81|284.91|26
1643645320000|2022-01-31 16:08:40|287.9|285|287.82|284.92|287.9|285|287.81|284.91|19
1643645330000|2022-01-31 16:08:50|287.83|284.93|287.77|284.87|287.83|284.93|287.75|284.85|13
1643645340000|2022-01-31 16:09:00|287.76|284.86|287.63|284.73|287.76|284.86|287.61|284.71|23
1643645350000|2022-01-31 16:09:10|287.65|284.75|288.06|285.16|288.14|285.24|287.63|284.73|29
1643645360000|2022-01-31 16:09:20|288.07|285.17|288.13|285.23|288.15|285.25|288.04|285.14|26
1643645370000|2022-01-31 16:09:30|288.17|285.27|288|285.1|288.22|285.32|287.98|285.08|29
1643645380000|2022-01-31 16:09:40|288.01|285.11|287.89|284.99|288.05|285.15|287.89|284.99|21
1643645390000|2022-01-31 16:09:50|287.93|285.03|287.81|284.91|288.02|285.12|287.78|284.88|34
1643645400000|2022-01-31 16:10:00|287.86|284.96|287.83|284.93|287.86|284.96|287.76|284.86|25
1643645410000|2022-01-31 16:10:10|287.82|284.92|287.68|284.78|287.82|284.92|287.67|284.77|17
1643645420000|2022-01-31 16:10:20|287.65|284.75|287.65|284.75|287.73|284.83|287.54|284.64|25
1643645430000|2022-01-31 16:10:30|287.64|284.74|287.56|284.66|287.66|284.76|287.54|284.64|19
1643645440000|2022-01-31 16:10:40|287.57|284.67|287.64|284.74|287.66|284.76|287.56|284.66|18
1643645450000|2022-01-31 16:10:50|287.62|284.72|287.62|284.72|287.63|284.73|287.58|284.68|17
1643645460000|2022-01-31 16:11:00|287.61|284.71|287.45|284.55|287.61|284.71|287.45|284.55|23
1643645470000|2022-01-31 16:11:10|287.46|284.56|287.44|284.54|287.46|284.56|287.34|284.44|17
1643645480000|2022-01-31 16:11:20|287.42|284.52|287.34|284.44|287.43|284.53|287.32|284.42|12
1643645490000|2022-01-31 16:11:30|287.36|284.46|287.34|284.44|287.55|284.65|287.34|284.44|22
1643645500000|2022-01-31 16:11:40|287.33|284.43|287.37|284.47|287.42|284.52|287.31|284.41|15
1643645510000|2022-01-31 16:11:50|287.36|284.46|287.43|284.53|287.43|284.53|287.36|284.46|17
1643645520000|2022-01-31 16:12:00|287.42|284.52|287.63|284.73|287.66|284.76|287.41|284.51|17
1643645530000|2022-01-31 16:12:10|287.59|284.69|287.64|284.74|287.65|284.75|287.58|284.68|14
1643645540000|2022-01-31 16:12:20|287.63|284.73|287.65|284.75|287.65|284.75|287.54|284.64|24
1643645550000|2022-01-31 16:12:30|287.66|284.76|287.77|284.87|287.78|284.88|287.66|284.76|18
1643645560000|2022-01-31 16:12:40|287.75|284.85|287.74|284.84|287.77|284.87|287.73|284.83|22
1643645570000|2022-01-31 16:12:50|287.75|284.85|287.75|284.85|287.76|284.86|287.72|284.82|17
1643645580000|2022-01-31 16:13:00|287.72|284.82|287.75|284.85|287.77|284.87|287.7|284.8|17
1643645590000|2022-01-31 16:13:10|287.74|284.84|287.7|284.8|287.77|284.87|287.7|284.8|15
1643645600000|2022-01-31 16:13:20|287.71|284.81|287.75|284.85|287.75|284.85|287.7|284.8|12
1643645610000|2022-01-31 16:13:30|287.76|284.86|287.81|284.91|287.97|285.07|287.75|284.85|24
1643645620000|2022-01-31 16:13:40|287.76|284.86|287.82|284.92|287.82|284.92|287.76|284.86|10
1643645630000|2022-01-31 16:13:50|287.8|284.9|287.82|284.92|287.84|284.94|287.79|284.89|16
1643645640000|2022-01-31 16:14:00|287.84|284.94|287.87|284.97|287.87|284.97|287.78|284.88|17
1643645650000|2022-01-31 16:14:10|287.97|285.07|287.89|284.99|287.97|285.07|287.89|284.99|22
1643645660000|2022-01-31 16:14:20|287.9|285|287.89|284.99|287.93|285.03|287.88|284.98|15
1643645670000|2022-01-31 16:14:30|287.88|284.98|287.9|285|287.94|285.04|287.86|284.96|16
1643645680000|2022-01-31 16:14:40|287.88|284.98|287.78|284.88|287.88|284.98|287.78|284.88|8
1643645690000|2022-01-31 16:14:50|287.79|284.89|287.78|284.88|287.82|284.92|287.78|284.88|7
1643645700000|2022-01-31 16:15:00|287.79|284.89|287.97|285.07|287.97|285.07|287.78|284.88|20
1643645710000|2022-01-31 16:15:10|288|285.1|287.84|284.94|288.03|285.13|287.83|284.93|22
1643645720000|2022-01-31 16:15:20|287.85|284.95|287.78|284.88|287.85|284.95|287.76|284.86|19
1643645730000|2022-01-31 16:15:30|287.77|284.87|287.69|284.79|287.79|284.89|287.65|284.75|16
1643645740000|2022-01-31 16:15:40|287.71|284.81|287.7|284.8|287.73|284.83|287.67|284.77|20
1643645750000|2022-01-31 16:15:50|287.69|284.79|287.61|284.71|287.71|284.81|287.59|284.69|18
1643645760000|2022-01-31 16:16:00|287.57|284.67|287.7|284.8|287.71|284.81|287.57|284.67|18
1643645770000|2022-01-31 16:16:10|287.71|284.81|287.59|284.69|287.71|284.81|287.59|284.69|12
1643645780000|2022-01-31 16:16:20|287.61|284.71|287.54|284.64|287.61|284.71|287.54|284.64|15
1643645790000|2022-01-31 16:16:30|287.52|284.62|287.51|284.61|287.53|284.63|287.48|284.58|13
1643645800000|2022-01-31 16:16:40|287.5|284.6|287.52|284.62|287.52|284.62|287.49|284.59|10
1643645810000|2022-01-31 16:16:50|287.51|284.61|287.52|284.62|287.52|284.62|287.5|284.6|11
1643645820000|2022-01-31 16:17:00|287.51|284.61|287.22|284.32|287.52|284.62|287.19|284.29|23
1643645830000|2022-01-31 16:17:10|287.23|284.33|287.17|284.27|287.23|284.33|287.14|284.24|14
1643645840000|2022-01-31 16:17:20|287.15|284.25|287.2|284.3|287.2|284.3|287.15|284.25|16
1643645850000|2022-01-31 16:17:30|287.21|284.31|287.2|284.3|287.25|284.35|287.2|284.3|17
1643645860000|2022-01-31 16:17:40|287.22|284.32|287.22|284.32|287.25|284.35|287.16|284.26|19
1643645870000|2022-01-31 16:17:50|287.23|284.33|287.19|284.29|287.27|284.37|287.17|284.27|17
1643645880000|2022-01-31 16:18:00|287.18|284.28|287.21|284.31|287.26|284.36|287.17|284.27|24
1643645890000|2022-01-31 16:18:10|287.19|284.29|287.19|284.29|287.22|284.32|287.16|284.26|25
1643645900000|2022-01-31 16:18:20|287.18|284.28|287.24|284.34|287.25|284.35|287.18|284.28|15
1643645910000|2022-01-31 16:18:30|287.25|284.35|287.23|284.33|287.25|284.35|287.2|284.3|12
1643645920000|2022-01-31 16:18:40|287.22|284.32|287.23|284.33|287.24|284.34|287.22|284.32|6
1643645930000|2022-01-31 16:18:50|287.22|284.32|287.22|284.32|287.23|284.33|287.2|284.3|14
1643645940000|2022-01-31 16:19:00|287.24|284.34|287.33|284.43|287.33|284.43|287.11|284.21|23
1643645950000|2022-01-31 16:19:10|287.34|284.44|287.3|284.4|287.39|284.49|287.28|284.38|31
1643645960000|2022-01-31 16:19:20|287.29|284.39|287.34|284.44|287.4|284.5|287.28|284.38|26
1643645970000|2022-01-31 16:19:30|287.3|284.4|287.26|284.36|287.3|284.4|287.23|284.33|27
1643645980000|2022-01-31 16:19:40|287.25|284.35|287.24|284.34|287.25|284.35|287.23|284.33|10
1643645990000|2022-01-31 16:19:50|287.25|284.35|287.25|284.35|287.25|284.35|287.23|284.33|9
1643646000000|2022-01-31 16:20:00|287.26|284.36|287.44|284.54|287.44|284.54|287.26|284.36|15
1643646010000|2022-01-31 16:20:10|287.43|284.53|287.59|284.69|287.59|284.69|287.37|284.47|21
1643646020000|2022-01-31 16:20:20|287.62|284.72|287.61|284.71|287.73|284.83|287.58|284.68|27
1643646030000|2022-01-31 16:20:30|287.58|284.68|287.6|284.7|287.61|284.71|287.56|284.66|20
1643646040000|2022-01-31 16:20:40|287.59|284.69|287.6|284.7|287.61|284.71|287.57|284.67|24
1643646050000|2022-01-31 16:20:50|287.61|284.71|287.55|284.65|287.62|284.72|287.53|284.63|18
1643646060000|2022-01-31 16:21:00|287.52|284.62|287.66|284.76|287.68|284.78|287.52|284.62|23
1643646070000|2022-01-31 16:21:10|287.72|284.82|287.71|284.81|287.73|284.83|287.57|284.67|26
1643646080000|2022-01-31 16:21:20|287.72|284.82|287.6|284.7|287.75|284.85|287.59|284.69|13
1643646090000|2022-01-31 16:21:30|287.59|284.69|287.52|284.62|287.59|284.69|287.52|284.62|13
1643646100000|2022-01-31 16:21:40|287.53|284.63|287.48|284.58|287.54|284.64|287.47|284.57|18
1643646110000|2022-01-31 16:21:50|287.47|284.57|287.47|284.57|287.5|284.6|287.46|284.56|7
1643646120000|2022-01-31 16:22:00|287.46|284.56|287.33|284.43|287.46|284.56|287.33|284.43|26
1643646130000|2022-01-31 16:22:10|287.4|284.5|287.28|284.38|287.4|284.5|287.21|284.31|28
1643646140000|2022-01-31 16:22:20|287.25|284.35|287.22|284.32|287.32|284.42|287.22|284.32|15
1643646150000|2022-01-31 16:22:30|287.23|284.33|287.2|284.3|287.23|284.33|287.16|284.26|24
1643646160000|2022-01-31 16:22:40|287.23|284.33|287.26|284.36|287.26|284.36|287.22|284.32|21
1643646170000|2022-01-31 16:22:50|287.27|284.37|287.26|284.36|287.29|284.39|287.26|284.36|7
1643646180000|2022-01-31 16:23:00|287.27|284.37|287.25|284.35|287.27|284.37|287.25|284.35|5
1643646190000|2022-01-31 16:23:10|287.23|284.33|287.18|284.28|287.23|284.33|287.17|284.27|10
1643646200000|2022-01-31 16:23:20|287.17|284.27|286.99|284.09|287.17|284.27|286.99|284.09|25
1643646210000|2022-01-31 16:23:30|287|284.1|286.88|283.98|287.01|284.11|286.82|283.92|27
1643646220000|2022-01-31 16:23:40|286.89|283.99|286.88|283.98|286.95|284.05|286.87|283.97|24
1643646230000|2022-01-31 16:23:50|286.87|283.97|286.9|284|286.91|284.01|286.75|283.85|26
1643646240000|2022-01-31 16:24:00|286.84|283.94|286.94|284.04|286.97|284.07|286.84|283.94|26
1643646250000|2022-01-31 16:24:10|286.97|284.07|286.89|283.99|286.97|284.07|286.87|283.97|19
1643646260000|2022-01-31 16:24:20|286.87|283.97|286.9|284|286.91|284.01|286.85|283.95|23
1643646270000|2022-01-31 16:24:30|286.89|283.99|286.92|284.02|286.93|284.03|286.82|283.92|21
1643646280000|2022-01-31 16:24:40|286.91|284.01|286.91|284.01|286.92|284.02|286.86|283.96|9
1643646290000|2022-01-31 16:24:50|286.92|284.02|286.94|284.04|286.94|284.04|286.91|284.01|15
1643646300000|2022-01-31 16:25:00|286.95|284.05|287.12|284.22|287.12|284.22|286.94|284.04|18
1643646310000|2022-01-31 16:25:10|287.1|284.2|287.22|284.32|287.31|284.41|287.1|284.2|32
1643646320000|2022-01-31 16:25:20|287.2|284.3|287.2|284.3|287.24|284.34|287.07|284.17|25
1643646330000|2022-01-31 16:25:30|287.18|284.28|287.19|284.29|287.24|284.34|287.17|284.27|16
1643646340000|2022-01-31 16:25:40|287.2|284.3|287.12|284.22|287.21|284.31|287.08|284.18|31
1643646350000|2022-01-31 16:25:50|287.1|284.2|287.02|284.12|287.12|284.22|287.01|284.11|21
1643646360000|2022-01-31 16:26:00|287.01|284.11|287.07|284.17|287.07|284.17|287.01|284.11|9
1643646370000|2022-01-31 16:26:10|287.11|284.21|287.19|284.29|287.26|284.36|287.11|284.21|19
1643646380000|2022-01-31 16:26:20|287.17|284.27|287.19|284.29|287.23|284.33|287.05|284.15|28
1643646390000|2022-01-31 16:26:30|287.2|284.3|287.17|284.27|287.21|284.31|287.15|284.25|12
1643646400000|2022-01-31 16:26:40|287.16|284.26|287.17|284.27|287.17|284.27|287.15|284.25|11
1643646410000|2022-01-31 16:26:50|287.16|284.26|287.2|284.3|287.21|284.31|287.15|284.25|11
1643646420000|2022-01-31 16:27:00|287.19|284.29|287.2|284.3|287.27|284.37|287.19|284.29|22
1643646430000|2022-01-31 16:27:10|287.19|284.29|287.33|284.43|287.33|284.43|287.14|284.24|20
1643646440000|2022-01-31 16:27:20|287.32|284.42|287.37|284.47|287.39|284.49|287.3|284.4|15
1643646450000|2022-01-31 16:27:30|287.38|284.48|287.51|284.61|287.56|284.66|287.36|284.46|28
1643646460000|2022-01-31 16:27:40|287.5|284.6|287.38|284.48|287.5|284.6|287.37|284.47|24
1643646470000|2022-01-31 16:27:50|287.39|284.49|287.45|284.55|287.45|284.55|287.35|284.45|25
1643646480000|2022-01-31 16:28:00|287.44|284.54|287.45|284.55|287.48|284.58|287.43|284.53|20
1643646490000|2022-01-31 16:28:10|287.43|284.53|287.46|284.56|287.49|284.59|287.43|284.53|14
1643646500000|2022-01-31 16:28:20|287.45|284.55|287.49|284.59|287.49|284.59|287.44|284.54|8
1643646510000|2022-01-31 16:28:30|287.44|284.54|287.37|284.47|287.49|284.59|287.35|284.45|14
1643646520000|2022-01-31 16:28:40|287.36|284.46|287.37|284.47|287.39|284.49|287.36|284.46|10
1643646530000|2022-01-31 16:28:50|287.38|284.48|287.49|284.59|287.51|284.61|287.37|284.47|9
1643646540000|2022-01-31 16:29:00|287.5|284.6|287.38|284.48|287.51|284.61|287.38|284.48|17
1643646550000|2022-01-31 16:29:10|287.39|284.49|287.17|284.27|287.39|284.49|287.17|284.27|18
1643646560000|2022-01-31 16:29:20|287.15|284.25|287.11|284.21|287.15|284.25|287.05|284.15|16
1643646570000|2022-01-31 16:29:30|287.1|284.2|287.06|284.16|287.11|284.21|287.03|284.13|12
1643646580000|2022-01-31 16:29:40|287.07|284.17|287.02|284.12|287.08|284.18|287.01|284.11|10
1643646590000|2022-01-31 16:29:50|287.03|284.13|287.12|284.22|287.13|284.23|287.03|284.13|18
1643646600000|2022-01-31 16:30:00|287.15|284.25|287.29|284.39|287.29|284.39|287.15|284.25|17
1643646610000|2022-01-31 16:30:10|287.28|284.38|287.41|284.51|287.42|284.52|287.28|284.38|10
1643646620000|2022-01-31 16:30:20|287.46|284.56|287.54|284.64|287.62|284.72|287.44|284.54|14
1643646630000|2022-01-31 16:30:30|287.58|284.68|287.56|284.66|287.64|284.74|287.53|284.63|15
1643646640000|2022-01-31 16:30:40|287.57|284.67|287.48|284.58|287.57|284.67|287.46|284.56|11
1643646650000|2022-01-31 16:30:50|287.5|284.6|287.43|284.53|287.54|284.64|287.43|284.53|20
1643646660000|2022-01-31 16:31:00|287.42|284.52|287.32|284.42|287.43|284.53|287.32|284.42|16
1643646670000|2022-01-31 16:31:10|287.34|284.44|287.23|284.33|287.34|284.44|287.18|284.28|25
1643646680000|2022-01-31 16:31:20|287.19|284.29|287.36|284.46|287.4|284.5|287.17|284.27|25
1643646690000|2022-01-31 16:31:30|287.38|284.48|287.35|284.45|287.38|284.48|287.32|284.42|13
1643646700000|2022-01-31 16:31:40|287.32|284.42|287.29|284.39|287.43|284.53|287.29|284.39|20
1643646710000|2022-01-31 16:31:50|287.3|284.4|287.37|284.47|287.37|284.47|287.3|284.4|6
1643646720000|2022-01-31 16:32:00|287.38|284.48|287.44|284.54|287.44|284.54|287.36|284.46|16
1643646730000|2022-01-31 16:32:10|287.45|284.55|287.38|284.48|287.45|284.55|287.38|284.48|25
1643646740000|2022-01-31 16:32:20|287.4|284.5|287.39|284.49|287.41|284.51|287.35|284.45|20
1643646750000|2022-01-31 16:32:30|287.38|284.48|287.42|284.52|287.44|284.54|287.37|284.47|18
1643646760000|2022-01-31 16:32:40|287.44|284.54|287.53|284.63|287.55|284.65|287.44|284.54|17
1643646770000|2022-01-31 16:32:50|287.59|284.69|287.59|284.69|287.59|284.69|287.53|284.63|4
1643646780000|2022-01-31 16:33:00|287.6|284.7|287.64|284.74|287.66|284.76|287.53|284.63|21
1643646790000|2022-01-31 16:33:10|287.63|284.73|287.73|284.83|287.73|284.83|287.63|284.73|8
1643646800000|2022-01-31 16:33:20|287.74|284.84|287.85|284.95|287.9|285|287.74|284.84|18
1643646810000|2022-01-31 16:33:30|287.84|284.94|287.82|284.92|287.85|284.95|287.82|284.92|15
1643646820000|2022-01-31 16:33:40|287.83|284.93|287.81|284.91|287.83|284.93|287.81|284.91|7
1643646830000|2022-01-31 16:33:50|287.82|284.92|287.8|284.9|287.83|284.93|287.79|284.89|14
1643646840000|2022-01-31 16:34:00|287.79|284.89|287.7|284.8|287.79|284.89|287.59|284.69|18
1643646850000|2022-01-31 16:34:10|287.69|284.79|287.66|284.76|287.7|284.8|287.63|284.73|22
1643646860000|2022-01-31 16:34:20|287.67|284.77|287.79|284.89|287.79|284.89|287.67|284.77|19
1643646870000|2022-01-31 16:34:30|287.84|284.94|287.77|284.87|287.84|284.94|287.75|284.85|14
1643646880000|2022-01-31 16:34:40|287.79|284.89|287.79|284.89|287.84|284.94|287.7|284.8|26
1643646890000|2022-01-31 16:34:50|287.8|284.9|287.73|284.83|287.81|284.91|287.68|284.78|13
1643646900000|2022-01-31 16:35:00|287.68|284.78|287.62|284.72|287.73|284.83|287.62|284.72|20
1643646910000|2022-01-31 16:35:10|287.61|284.71|287.72|284.82|287.73|284.83|287.61|284.71|23
1643646920000|2022-01-31 16:35:20|287.73|284.83|287.81|284.91|287.87|284.97|287.73|284.83|17
1643646930000|2022-01-31 16:35:30|287.82|284.92|287.75|284.85|287.83|284.93|287.75|284.85|16
1643646940000|2022-01-31 16:35:40|287.76|284.86|287.78|284.88|287.81|284.91|287.76|284.86|12
1643646950000|2022-01-31 16:35:50|287.74|284.84|287.76|284.86|287.77|284.87|287.72|284.82|15
1643646960000|2022-01-31 16:36:00|287.77|284.87|287.71|284.81|287.8|284.9|287.7|284.8|13
1643646970000|2022-01-31 16:36:10|287.7|284.8|287.88|284.98|287.89|284.99|287.67|284.77|19
1643646980000|2022-01-31 16:36:20|287.86|284.96|287.83|284.93|287.89|284.99|287.82|284.92|20
1643646990000|2022-01-31 16:36:30|287.84|284.94|288.15|285.25|288.15|285.25|287.84|284.94|25
1643647000000|2022-01-31 16:36:40|288.11|285.21|288.19|285.29|288.2|285.3|288.07|285.17|19
1643647010000|2022-01-31 16:36:50|288.18|285.28|288.05|285.15|288.2|285.3|288.03|285.13|21
1643647020000|2022-01-31 16:37:00|288.03|285.13|288.12|285.22|288.15|285.25|288.03|285.13|25
1643647030000|2022-01-31 16:37:10|288.13|285.23|288.2|285.3|288.2|285.3|288.1|285.2|23
1643647040000|2022-01-31 16:37:20|288.21|285.31|288.69|285.79|288.7|285.8|288.21|285.31|27
1643647050000|2022-01-31 16:37:30|288.7|285.8|288.69|285.79|288.71|285.81|288.66|285.76|13
1643647060000|2022-01-31 16:37:40|288.68|285.78|288.62|285.72|288.7|285.8|288.61|285.71|13
1643647070000|2022-01-31 16:37:50|288.61|285.71|288.6|285.7|288.62|285.72|288.6|285.7|9
1643647080000|2022-01-31 16:38:00|288.61|285.71|288.64|285.74|288.66|285.76|288.61|285.71|13
1643647090000|2022-01-31 16:38:10|288.65|285.75|288.68|285.78|288.73|285.83|288.64|285.74|23
1643647100000|2022-01-31 16:38:20|288.67|285.77|288.67|285.77|288.68|285.78|288.66|285.76|7
1643647110000|2022-01-31 16:38:30|288.66|285.76|288.65|285.75|288.67|285.77|288.64|285.74|12
1643647120000|2022-01-31 16:38:40|288.64|285.74|288.61|285.71|288.64|285.74|288.58|285.68|14
1643647130000|2022-01-31 16:38:50|288.6|285.7|288.58|285.68|288.6|285.7|288.56|285.66|19
1643647140000|2022-01-31 16:39:00|288.59|285.69|288.63|285.73|288.64|285.74|288.58|285.68|17
1643647150000|2022-01-31 16:39:10|288.64|285.74|288.48|285.58|288.64|285.74|288.46|285.56|16
1643647160000|2022-01-31 16:39:20|288.49|285.59|288.68|285.78|288.71|285.81|288.47|285.57|24
1643647170000|2022-01-31 16:39:30|288.71|285.81|288.74|285.84|288.77|285.87|288.69|285.79|19
1643647180000|2022-01-31 16:39:40|288.72|285.82|288.75|285.85|288.78|285.88|288.72|285.82|9
1643647190000|2022-01-31 16:39:50|288.74|285.84|288.73|285.83|288.78|285.88|288.71|285.81|11
1643647200000|2022-01-31 16:40:00|288.74|285.84|288.84|285.94|288.84|285.94|288.74|285.84|12
1643647210000|2022-01-31 16:40:10|288.85|285.95|289.02|286.12|289.2|286.3|288.84|285.94|24
1643647220000|2022-01-31 16:40:20|289|286.1|288.98|286.08|289.11|286.21|288.97|286.07|24
1643647230000|2022-01-31 16:40:30|288.97|286.07|288.99|286.09|289.06|286.16|288.93|286.03|26
1643647240000|2022-01-31 16:40:40|288.97|286.07|289.1|286.2|289.12|286.22|288.96|286.06|29
1643647250000|2022-01-31 16:40:50|289.11|286.21|289.08|286.18|289.17|286.27|289.04|286.14|26
1643647260000|2022-01-31 16:41:00|289.07|286.17|288.91|286.01|289.13|286.23|288.91|286.01|20
1643647270000|2022-01-31 16:41:10|288.9|286|288.86|285.96|288.93|286.03|288.85|285.95|17
1643647280000|2022-01-31 16:41:20|288.85|285.95|288.86|285.96|288.88|285.98|288.84|285.94|11
1643647290000|2022-01-31 16:41:30|288.85|285.95|288.83|285.93|288.86|285.96|288.83|285.93|7
1643647300000|2022-01-31 16:41:40|288.84|285.94|288.82|285.92|288.87|285.97|288.82|285.92|12
1643647310000|2022-01-31 16:41:50|288.83|285.93|288.78|285.88|288.83|285.93|288.74|285.84|17
1643647320000|2022-01-31 16:42:00|288.8|285.9|288.71|285.81|288.83|285.93|288.7|285.8|14
1643647330000|2022-01-31 16:42:10|288.72|285.82|288.77|285.87|288.77|285.87|288.69|285.79|12
1643647340000|2022-01-31 16:42:20|288.76|285.86|288.72|285.82|288.77|285.87|288.72|285.82|17
1643647350000|2022-01-31 16:42:30|288.73|285.83|288.66|285.76|288.74|285.84|288.65|285.75|22
1643647360000|2022-01-31 16:42:40|288.65|285.75|288.66|285.76|288.66|285.76|288.64|285.74|8
1643647370000|2022-01-31 16:42:50|288.67|285.77|288.68|285.78|288.69|285.79|288.67|285.77|17
1643647380000|2022-01-31 16:43:00|288.67|285.77|288.69|285.79|288.71|285.81|288.64|285.74|21
1643647390000|2022-01-31 16:43:10|288.7|285.8|288.7|285.8|288.73|285.83|288.65|285.75|20
1643647400000|2022-01-31 16:43:20|288.71|285.81|288.69|285.79|288.71|285.81|288.68|285.78|18
1643647410000|2022-01-31 16:43:30|288.68|285.78|288.63|285.73|288.68|285.78|288.58|285.68|20
1643647420000|2022-01-31 16:43:40|288.62|285.72|288.59|285.69|288.62|285.72|288.56|285.66|16
1643647430000|2022-01-31 16:43:50|288.6|285.7|288.63|285.73|288.63|285.73|288.57|285.67|16
1643647440000|2022-01-31 16:44:00|288.62|285.72|288.63|285.73|288.64|285.74|288.62|285.72|6
1643647450000|2022-01-31 16:44:10|288.64|285.74|288.63|285.73|288.64|285.74|288.61|285.71|10
1643647460000|2022-01-31 16:44:20|288.62|285.72|288.66|285.76|288.66|285.76|288.62|285.72|6
1643647470000|2022-01-31 16:44:30|288.65|285.75|288.65|285.75|288.66|285.76|288.64|285.74|5
1643647480000|2022-01-31 16:44:40|288.64|285.74|288.64|285.74|288.65|285.75|288.63|285.73|7
1643647490000|2022-01-31 16:44:50|288.63|285.73|288.62|285.72|288.73|285.83|288.6|285.7|17
1643647500000|2022-01-31 16:45:00|288.61|285.71|288.6|285.7|288.66|285.76|288.59|285.69|21
1643647510000|2022-01-31 16:45:10|288.61|285.71|288.67|285.77|288.68|285.78|288.61|285.71|19
1643647520000|2022-01-31 16:45:20|288.68|285.78|288.78|285.88|288.78|285.88|288.68|285.78|10
1643647530000|2022-01-31 16:45:30|288.77|285.87|288.91|286.01|288.95|286.05|288.77|285.87|23
1643647540000|2022-01-31 16:45:40|288.92|286.02|288.88|285.98|288.95|286.05|288.88|285.98|22
1643647550000|2022-01-31 16:45:50|288.93|286.03|288.88|285.98|288.94|286.04|288.84|285.94|20
1643647560000|2022-01-31 16:46:00|288.89|285.99|288.97|286.07|288.97|286.07|288.89|285.99|16
1643647570000|2022-01-31 16:46:10|288.91|286.01|289.3|286.4|289.3|286.4|288.91|286.01|25
1643647580000|2022-01-31 16:46:20|289.29|286.39|289.5|286.6|289.65|286.75|289.29|286.39|28
1643647590000|2022-01-31 16:46:30|289.52|286.62|289.28|286.38|289.52|286.62|289.26|286.36|29
1643647600000|2022-01-31 16:46:40|289.29|286.39|289.28|286.38|289.35|286.45|289.27|286.37|28
1643647610000|2022-01-31 16:46:50|289.29|286.39|289.5|286.6|289.52|286.62|289.28|286.38|16
1643647620000|2022-01-31 16:47:00|289.49|286.59|289.4|286.5|289.51|286.61|289.39|286.49|12
1643647630000|2022-01-31 16:47:10|289.34|286.44|289.16|286.26|289.34|286.44|289.05|286.15|31
1643647640000|2022-01-31 16:47:20|289.15|286.25|289.1|286.2|289.15|286.25|289.09|286.19|16
1643647650000|2022-01-31 16:47:30|289.08|286.18|289.16|286.26|289.17|286.27|289.05|286.15|23
1643647660000|2022-01-31 16:47:40|289.17|286.27|289.34|286.44|289.38|286.48|289.17|286.27|23
1643647670000|2022-01-31 16:47:50|289.35|286.45|289.12|286.22|289.37|286.47|289.11|286.21|21
1643647680000|2022-01-31 16:48:00|289.11|286.21|289.12|286.22|289.23|286.33|289.1|286.2|24
1643647690000|2022-01-31 16:48:10|289.11|286.21|289.14|286.24|289.16|286.26|289.09|286.19|13
1643647700000|2022-01-31 16:48:20|289.23|286.33|289.3|286.4|289.36|286.46|289.2|286.3|19
1643647710000|2022-01-31 16:48:30|289.29|286.39|289.16|286.26|289.29|286.39|289.16|286.26|13
1643647720000|2022-01-31 16:48:40|289.17|286.27|289.18|286.28|289.19|286.29|289.13|286.23|14
1643647730000|2022-01-31 16:48:50|289.17|286.27|289.21|286.31|289.21|286.31|289.17|286.27|6
1643647740000|2022-01-31 16:49:00|289.15|286.25|289.15|286.25|289.15|286.25|289.14|286.24|5
1643647750000|2022-01-31 16:49:10|289.14|286.24|289.11|286.21|289.17|286.27|289.08|286.18|14
1643647760000|2022-01-31 16:49:20|289.09|286.19|289.15|286.25|289.15|286.25|289.09|286.19|14
1643647770000|2022-01-31 16:49:30|289.14|286.24|289.17|286.27|289.2|286.3|289.13|286.23|25
1643647780000|2022-01-31 16:49:40|289.12|286.22|289.18|286.28|289.19|286.29|289.08|286.18|10
1643647790000|2022-01-31 16:49:50|289.12|286.22|289.1|286.2|289.18|286.28|289.1|286.2|7
1643647800000|2022-01-31 16:50:00|289.07|286.17|288.99|286.09|289.07|286.17|288.96|286.06|18
1643647810000|2022-01-31 16:50:10|288.97|286.07|289|286.1|289.04|286.14|288.97|286.07|15
1643647820000|2022-01-31 16:50:20|288.99|286.09|288.89|285.99|288.99|286.09|288.83|285.93|29
1643647830000|2022-01-31 16:50:30|288.87|285.97|289.04|286.14|289.04|286.14|288.87|285.97|21
1643647840000|2022-01-31 16:50:40|289.05|286.15|289.01|286.11|289.06|286.16|288.98|286.08|15
1643647850000|2022-01-31 16:50:50|288.98|286.08|289.22|286.32|289.22|286.32|288.98|286.08|24
1643647860000|2022-01-31 16:51:00|289.21|286.31|289.33|286.43|289.33|286.43|289.18|286.28|25
1643647870000|2022-01-31 16:51:10|289.32|286.42|289.35|286.45|289.38|286.48|289.3|286.4|23
1643647880000|2022-01-31 16:51:20|289.34|286.44|289.33|286.43|289.35|286.45|289.3|286.4|23
1643647890000|2022-01-31 16:51:30|289.31|286.41|289.26|286.36|289.36|286.46|289.2|286.3|20
1643647900000|2022-01-31 16:51:40|289.27|286.37|289.24|286.34|289.29|286.39|289.19|286.29|25
1643647910000|2022-01-31 16:51:50|289.25|286.35|289.3|286.4|289.33|286.43|289.25|286.35|22
1643647920000|2022-01-31 16:52:00|289.26|286.36|289.28|286.38|289.32|286.42|289.25|286.35|21
1643647930000|2022-01-31 16:52:10|289.29|286.39|289.37|286.47|289.38|286.48|289.22|286.32|15
1643647940000|2022-01-31 16:52:20|289.33|286.43|289.26|286.36|289.33|286.43|289.19|286.29|22
1643647950000|2022-01-31 16:52:30|289.28|286.38|289.56|286.66|289.58|286.68|289.24|286.34|28
1643647960000|2022-01-31 16:52:40|289.58|286.68|290.01|287.11|290.01|287.11|289.58|286.68|33
1643647970000|2022-01-31 16:52:50|290.02|287.12|289.93|287.03|290.06|287.16|289.91|287.01|29
1643647980000|2022-01-31 16:53:00|289.92|287.02|289.9|287|290.01|287.11|289.9|287|29
1643647990000|2022-01-31 16:53:10|289.91|287.01|289.89|286.99|289.91|287.01|289.84|286.94|17
1643648000000|2022-01-31 16:53:20|289.87|286.97|289.8|286.9|289.9|287|289.8|286.9|21
1643648010000|2022-01-31 16:53:30|289.81|286.91|289.78|286.88|289.81|286.91|289.76|286.86|17
1643648020000|2022-01-31 16:53:40|289.79|286.89|289.52|286.62|289.8|286.9|289.45|286.55|17
1643648030000|2022-01-31 16:53:50|289.51|286.61|289.55|286.65|289.57|286.67|289.43|286.53|23
1643648040000|2022-01-31 16:54:00|289.54|286.64|290|287.1|290.01|287.11|289.53|286.63|34
1643648050000|2022-01-31 16:54:10|289.99|287.09|289.93|287.03|290.05|287.15|289.93|287.03|26
1643648060000|2022-01-31 16:54:20|289.91|287.01|289.88|286.98|289.95|287.05|289.78|286.88|23
1643648070000|2022-01-31 16:54:30|289.96|287.06|289.97|287.07|290|287.1|289.9|287|31
1643648080000|2022-01-31 16:54:40|289.98|287.08|290.32|287.42|290.32|287.42|289.96|287.06|29
1643648090000|2022-01-31 16:54:50|290.31|287.41|290.19|287.29|290.35|287.45|290.09|287.19|31
1643648100000|2022-01-31 16:55:00|290.17|287.27|290.15|287.25|290.25|287.35|290.12|287.22|27
1643648110000|2022-01-31 16:55:10|290.16|287.26|290.23|287.33|290.23|287.33|290.11|287.21|25
1643648120000|2022-01-31 16:55:20|290.24|287.34|290.28|287.38|290.33|287.43|290.23|287.33|23
1643648130000|2022-01-31 16:55:30|290.29|287.39|290.26|287.36|290.33|287.43|290.25|287.35|19
1643648140000|2022-01-31 16:55:40|290.25|287.35|290.08|287.18|290.36|287.46|290.08|287.18|17
1643648150000|2022-01-31 16:55:50|290.17|287.27|290.33|287.43|290.36|287.46|290.12|287.22|31
1643648160000|2022-01-31 16:56:00|290.32|287.42|290.21|287.31|290.35|287.45|290.15|287.25|24
1643648170000|2022-01-31 16:56:10|290.2|287.3|290.22|287.32|290.29|287.39|290.17|287.27|19
1643648180000|2022-01-31 16:56:20|290.23|287.33|290.22|287.32|290.32|287.42|290.2|287.3|25
1643648190000|2022-01-31 16:56:30|290.21|287.31|290.12|287.22|290.31|287.41|290.1|287.2|25
1643648200000|2022-01-31 16:56:40|290.1|287.2|290.06|287.16|290.12|287.22|290.02|287.12|26
1643648210000|2022-01-31 16:56:50|290.05|287.15|290.06|287.16|290.09|287.19|290|287.1|26
1643648220000|2022-01-31 16:57:00|290.05|287.15|290.35|287.45|290.36|287.46|290.04|287.14|31
1643648230000|2022-01-31 16:57:10|290.37|287.47|290.41|287.51|290.44|287.54|290.33|287.43|28
1643648240000|2022-01-31 16:57:20|290.4|287.5|290.32|287.42|290.4|287.5|290.29|287.39|18
1643648250000|2022-01-31 16:57:30|290.39|287.49|290.67|287.77|290.67|287.77|290.38|287.48|22
1643648260000|2022-01-31 16:57:40|290.7|287.8|290.68|287.78|290.8|287.9|290.65|287.75|23
1643648270000|2022-01-31 16:57:50|290.7|287.8|290.73|287.83|290.76|287.86|290.7|287.8|20
1643648280000|2022-01-31 16:58:00|290.72|287.82|290.78|287.88|290.79|287.89|290.72|287.82|21
1643648290000|2022-01-31 16:58:10|290.73|287.83|290.72|287.82|290.75|287.85|290.7|287.8|22
1643648300000|2022-01-31 16:58:20|290.65|287.75|290.6|287.7|290.76|287.86|290.53|287.63|27
1643648310000|2022-01-31 16:58:30|290.57|287.67|290.56|287.66|290.64|287.74|290.54|287.64|25
1643648320000|2022-01-31 16:58:40|290.57|287.67|290.44|287.54|290.61|287.71|290.42|287.52|24
1643648330000|2022-01-31 16:58:50|290.41|287.51|290.37|287.47|290.43|287.53|290.26|287.36|26
1643648340000|2022-01-31 16:59:00|290.36|287.46|290.45|287.55|290.49|287.59|290.36|287.46|29
1643648350000|2022-01-31 16:59:10|290.47|287.57|290.45|287.55|290.51|287.61|290.45|287.55|11
1643648360000|2022-01-31 16:59:20|290.47|287.57|290.45|287.55|290.51|287.61|290.45|287.55|13
1643648370000|2022-01-31 16:59:30|290.47|287.57|289.94|287.04|290.47|287.57|289.94|287.04|22
1643648380000|2022-01-31 16:59:40|289.93|287.03|289.9|287|289.94|287.04|289.88|286.98|20
1643648390000|2022-01-31 16:59:50|289.92|287.02|290.11|287.21|290.14|287.24|289.92|287.02|22
1643648400000|2022-01-31 17:00:00|290.13|287.23|290.51|287.61|290.51|287.61|290.12|287.22|28
1643648410000|2022-01-31 17:00:10|290.46|287.56|290.5|287.6|290.6|287.7|290.23|287.33|35
1643648420000|2022-01-31 17:00:20|290.57|287.67|290.43|287.53|290.63|287.73|290.42|287.52|21
1643648430000|2022-01-31 17:00:30|290.42|287.52|290.34|287.44|290.42|287.52|290.33|287.43|24
1643648440000|2022-01-31 17:00:40|290.36|287.46|290.24|287.34|290.39|287.49|290.24|287.34|21
1643648450000|2022-01-31 17:00:50|290.25|287.35|290.22|287.32|290.25|287.35|290.16|287.26|16
1643648460000|2022-01-31 17:01:00|290.19|287.29|290.07|287.17|290.22|287.32|290.07|287.17|28
1643648470000|2022-01-31 17:01:10|290.11|287.21|290.01|287.11|290.11|287.21|290|287.1|23
1643648480000|2022-01-31 17:01:20|290.02|287.12|289.87|286.97|290.03|287.13|289.87|286.97|16
1643648490000|2022-01-31 17:01:30|289.86|286.96|289.75|286.85|289.86|286.96|289.72|286.82|20
1643648500000|2022-01-31 17:01:40|289.74|286.84|289.66|286.76|289.74|286.84|289.64|286.74|16
1643648510000|2022-01-31 17:01:50|289.64|286.74|289.53|286.63|289.64|286.74|289.53|286.63|9
1643648520000|2022-01-31 17:02:00|289.55|286.65|289.47|286.57|289.56|286.66|289.46|286.56|14
1643648530000|2022-01-31 17:02:10|289.46|286.56|289.48|286.58|289.5|286.6|289.46|286.56|12
1643648540000|2022-01-31 17:02:20|289.49|286.59|289.43|286.53|289.5|286.6|289.41|286.51|9
1643648550000|2022-01-31 17:02:30|289.44|286.54|289.45|286.55|289.47|286.57|289.43|286.53|20
1643648560000|2022-01-31 17:02:40|289.44|286.54|289.39|286.49|289.45|286.55|289.36|286.46|16
1643648570000|2022-01-31 17:02:50|289.4|286.5|289.61|286.71|289.67|286.77|289.4|286.5|22
1643648580000|2022-01-31 17:03:00|289.55|286.65|289.45|286.55|289.55|286.65|289.45|286.55|21
1643648590000|2022-01-31 17:03:10|289.46|286.56|289.52|286.62|289.54|286.64|289.37|286.47|13
1643648600000|2022-01-31 17:03:20|289.57|286.67|289.46|286.56|289.61|286.71|289.45|286.55|33
1643648610000|2022-01-31 17:03:30|289.48|286.58|289.46|286.56|289.53|286.63|289.45|286.55|28
1643648620000|2022-01-31 17:03:40|289.47|286.57|289.36|286.46|289.53|286.63|289.31|286.41|25
1643648630000|2022-01-31 17:03:50|289.37|286.47|289.36|286.46|289.4|286.5|289.36|286.46|11
1643648640000|2022-01-31 17:04:00|289.34|286.44|289.37|286.47|289.46|286.56|289.34|286.44|16
1643648650000|2022-01-31 17:04:10|289.39|286.49|289.41|286.51|289.42|286.52|289.38|286.48|11
1643648660000|2022-01-31 17:04:20|289.42|286.52|289.42|286.52|289.43|286.53|289.41|286.51|14
1643648670000|2022-01-31 17:04:30|289.43|286.53|289.54|286.64|289.57|286.67|289.4|286.5|22
1643648680000|2022-01-31 17:04:40|289.52|286.62|289.45|286.55|289.54|286.64|289.41|286.51|22
1643648690000|2022-01-31 17:04:50|289.43|286.53|289.44|286.54|289.45|286.55|289.43|286.53|17
1643648700000|2022-01-31 17:05:00|289.45|286.55|289.46|286.56|289.49|286.59|289.44|286.54|17
1643648710000|2022-01-31 17:05:10|289.47|286.57|289.53|286.63|289.53|286.63|289.46|286.56|13
1643648720000|2022-01-31 17:05:20|289.54|286.64|289.5|286.6|289.55|286.65|289.5|286.6|15
1643648730000|2022-01-31 17:05:30|289.49|286.59|289.64|286.74|289.64|286.74|289.48|286.58|18
1643648740000|2022-01-31 17:05:40|289.68|286.78|289.7|286.8|289.82|286.92|289.67|286.77|24
1643648750000|2022-01-31 17:05:50|289.71|286.81|289.71|286.81|289.72|286.82|289.7|286.8|5
1643648760000|2022-01-31 17:06:00|289.69|286.79|289.68|286.78|289.71|286.81|289.68|286.78|14
1643648770000|2022-01-31 17:06:10|289.69|286.79|289.66|286.76|289.69|286.79|289.6|286.7|15
1643648780000|2022-01-31 17:06:20|289.65|286.75|289.71|286.81|289.73|286.83|289.65|286.75|9
1643648790000|2022-01-31 17:06:30|289.7|286.8|289.7|286.8|289.71|286.81|289.69|286.79|5
1643648800000|2022-01-31 17:06:40|289.71|286.81|289.72|286.82|289.77|286.87|289.71|286.81|15
1643648810000|2022-01-31 17:06:50|289.73|286.83|290.11|287.21|290.12|287.22|289.73|286.83|17
1643648820000|2022-01-31 17:07:00|290.13|287.23|290.25|287.35|290.42|287.52|290.13|287.23|35
1643648830000|2022-01-31 17:07:10|290.27|287.37|290.41|287.51|290.61|287.71|290.27|287.37|30
1643648840000|2022-01-31 17:07:20|290.4|287.5|290.29|287.39|290.44|287.54|290.29|287.39|25
1643648850000|2022-01-31 17:07:30|290.35|287.45|290.58|287.68|290.62|287.72|290.31|287.41|27
1643648860000|2022-01-31 17:07:40|290.59|287.69|290.46|287.56|290.59|287.69|290.36|287.46|26
1643648870000|2022-01-31 17:07:50|290.42|287.52|290.34|287.44|290.42|287.52|290.29|287.39|27
1643648880000|2022-01-31 17:08:00|290.33|287.43|290.31|287.41|290.34|287.44|290.21|287.31|25
1643648890000|2022-01-31 17:08:10|290.25|287.35|290.21|287.31|290.29|287.39|290.21|287.31|13
1643648900000|2022-01-31 17:08:20|290.22|287.32|290.28|287.38|290.29|287.39|290.22|287.32|15
1643648910000|2022-01-31 17:08:30|290.27|287.37|290.33|287.43|290.33|287.43|290.19|287.29|16
1643648920000|2022-01-31 17:08:40|290.32|287.42|290.52|287.62|290.55|287.65|290.18|287.28|29
1643648930000|2022-01-31 17:08:50|290.56|287.66|290.35|287.45|290.56|287.66|290.3|287.4|31
1643648940000|2022-01-31 17:09:00|290.41|287.51|290.47|287.57|290.6|287.7|290.41|287.51|31
1643648950000|2022-01-31 17:09:10|290.46|287.56|290.29|287.39|290.48|287.58|290.29|287.39|25
1643648960000|2022-01-31 17:09:20|290.33|287.43|290.28|287.38|290.33|287.43|290.25|287.35|15
1643648970000|2022-01-31 17:09:30|290.27|287.37|290.33|287.43|290.34|287.44|290.26|287.36|11
1643648980000|2022-01-31 17:09:40|290.32|287.42|290.26|287.36|290.32|287.42|290.16|287.26|20
1643648990000|2022-01-31 17:09:50|290.25|287.35|290.21|287.31|290.29|287.39|290.19|287.29|16
1643649000000|2022-01-31 17:10:00|290.18|287.28|290.35|287.45|290.35|287.45|290.18|287.28|33
1643649010000|2022-01-31 17:10:10|290.32|287.42|290.28|287.38|290.32|287.42|290.27|287.37|16
1643649020000|2022-01-31 17:10:20|290.32|287.42|290.59|287.69|290.74|287.84|290.32|287.42|28
1643649030000|2022-01-31 17:10:30|290.6|287.7|290.64|287.74|290.66|287.76|290.56|287.66|23
1643649040000|2022-01-31 17:10:40|290.72|287.82|290.69|287.79|290.74|287.84|290.66|287.76|24
1643649050000|2022-01-31 17:10:50|290.68|287.78|290.66|287.76|290.76|287.86|290.66|287.76|20
1643649060000|2022-01-31 17:11:00|290.64|287.74|290.83|287.93|290.83|287.93|290.63|287.73|20
1643649070000|2022-01-31 17:11:10|290.84|287.94|290.73|287.83|290.84|287.94|290.7|287.8|21
1643649080000|2022-01-31 17:11:20|290.72|287.82|290.72|287.82|290.76|287.86|290.7|287.8|18
1643649090000|2022-01-31 17:11:30|290.71|287.81|290.66|287.76|290.72|287.82|290.66|287.76|25
1643649100000|2022-01-31 17:11:40|290.67|287.77|290.71|287.81|290.73|287.83|290.63|287.73|21
1643649110000|2022-01-31 17:11:50|290.69|287.79|290.62|287.72|290.72|287.82|290.62|287.72|26
1643649120000|2022-01-31 17:12:00|290.61|287.71|290.57|287.67|290.66|287.76|290.56|287.66|23
1643649130000|2022-01-31 17:12:10|290.55|287.65|290.81|287.91|290.83|287.93|290.55|287.65|18
1643649140000|2022-01-31 17:12:20|290.8|287.9|290.8|287.9|290.86|287.96|290.79|287.89|19
1643649150000|2022-01-31 17:12:30|290.79|287.89|290.84|287.94|290.85|287.95|290.77|287.87|15
1643649160000|2022-01-31 17:12:40|290.81|287.91|290.95|288.05|290.97|288.07|290.81|287.91|23
1643649170000|2022-01-31 17:12:50|290.94|288.04|291.01|288.11|291.09|288.19|290.94|288.04|25
1643649180000|2022-01-31 17:13:00|291|288.1|290.75|287.85|291|288.1|290.72|287.82|16
1643649190000|2022-01-31 17:13:10|290.74|287.84|290.72|287.82|290.74|287.84|290.7|287.8|17
1643649200000|2022-01-31 17:13:20|290.7|287.8|290.81|287.91|290.82|287.92|290.68|287.78|30
1643649210000|2022-01-31 17:13:30|290.79|287.89|290.69|287.79|290.79|287.89|290.65|287.75|23
1643649220000|2022-01-31 17:13:40|290.66|287.76|290.39|287.49|290.67|287.77|290.38|287.48|28
1643649230000|2022-01-31 17:13:50|290.38|287.48|290.37|287.47|290.39|287.49|290.27|287.37|26
1643649240000|2022-01-31 17:14:00|290.34|287.44|290.26|287.36|290.37|287.47|290.24|287.34|20
1643649250000|2022-01-31 17:14:10|290.25|287.35|290.22|287.32|290.26|287.36|290.2|287.3|19
1643649260000|2022-01-31 17:14:20|290.23|287.33|290.13|287.23|290.23|287.33|290.12|287.22|24
1643649270000|2022-01-31 17:14:30|290.12|287.22|290.11|287.21|290.16|287.26|290.09|287.19|18
1643649280000|2022-01-31 17:14:40|290.08|287.18|290.16|287.26|290.17|287.27|290.06|287.16|14
1643649290000|2022-01-31 17:14:50|290.15|287.25|290.18|287.28|290.18|287.28|290.13|287.23|11
1643649300000|2022-01-31 17:15:00|290.17|287.27|290.3|287.4|290.35|287.45|290.17|287.27|24
1643649310000|2022-01-31 17:15:10|290.31|287.41|290.2|287.3|290.33|287.43|290.2|287.3|23
1643649320000|2022-01-31 17:15:20|290.21|287.31|290.19|287.29|290.23|287.33|290.17|287.27|17
1643649330000|2022-01-31 17:15:30|290.21|287.31|290.13|287.23|290.21|287.31|290.12|287.22|15
1643649340000|2022-01-31 17:15:40|290.14|287.24|290.11|287.21|290.15|287.25|290.1|287.2|18
1643649350000|2022-01-31 17:15:50|290.13|287.23|290.07|287.17|290.13|287.23|290.06|287.16|20
1643649360000|2022-01-31 17:16:00|290.08|287.18|290.11|287.21|290.15|287.25|290.08|287.18|16
1643649370000|2022-01-31 17:16:10|290.1|287.2|290.16|287.26|290.17|287.27|290.1|287.2|11
1643649380000|2022-01-31 17:16:20|290.15|287.25|290.17|287.27|290.19|287.29|290.14|287.24|18
1643649390000|2022-01-31 17:16:30|290.16|287.26|290.19|287.29|290.49|287.59|290.16|287.26|20
1643649400000|2022-01-31 17:16:40|290.2|287.3|290.26|287.36|290.36|287.46|290.2|287.3|22
1643649410000|2022-01-31 17:16:50|290.24|287.34|290.24|287.34|290.32|287.42|290.23|287.33|20
1643649420000|2022-01-31 17:17:00|290.25|287.35|290.3|287.4|290.3|287.4|290.23|287.33|17
1643649430000|2022-01-31 17:17:10|290.28|287.38|290.54|287.64|290.58|287.68|290.28|287.38|22
1643649440000|2022-01-31 17:17:20|290.51|287.61|290.51|287.61|290.54|287.64|290.49|287.59|18
1643649450000|2022-01-31 17:17:30|290.5|287.6|290.66|287.76|290.69|287.79|290.49|287.59|17
1643649460000|2022-01-31 17:17:40|290.7|287.8|290.56|287.66|290.77|287.87|290.54|287.64|29
1643649470000|2022-01-31 17:17:50|290.53|287.63|290.59|287.69|290.61|287.71|290.53|287.63|17
1643649480000|2022-01-31 17:18:00|290.58|287.68|290.57|287.67|290.6|287.7|290.56|287.66|11
1643649490000|2022-01-31 17:18:10|290.58|287.68|290.63|287.73|290.63|287.73|290.56|287.66|18
1643649500000|2022-01-31 17:18:20|290.6|287.7|290.66|287.76|290.7|287.8|290.59|287.69|15
1643649510000|2022-01-31 17:18:30|290.67|287.77|290.7|287.8|290.7|287.8|290.66|287.76|14
1643649520000|2022-01-31 17:18:40|290.71|287.81|290.7|287.8|290.77|287.87|290.67|287.77|22
1643649530000|2022-01-31 17:18:50|290.73|287.83|290.69|287.79|290.73|287.83|290.66|287.76|16
1643649540000|2022-01-31 17:19:00|290.72|287.82|290.7|287.8|290.74|287.84|290.68|287.78|22
1643649550000|2022-01-31 17:19:10|290.72|287.82|290.8|287.9|290.8|287.9|290.69|287.79|17
1643649560000|2022-01-31 17:19:20|290.81|287.91|290.78|287.88|290.81|287.91|290.74|287.84|14
1643649570000|2022-01-31 17:19:30|290.75|287.85|290.74|287.84|290.77|287.87|290.74|287.84|17
1643649580000|2022-01-31 17:19:40|290.73|287.83|290.72|287.82|290.77|287.87|290.72|287.82|8
1643649590000|2022-01-31 17:19:50|290.74|287.84|290.7|287.8|290.74|287.84|290.68|287.78|14
1643649600000|2022-01-31 17:20:00|290.67|287.77|290.74|287.84|290.77|287.87|290.66|287.76|18
1643649610000|2022-01-31 17:20:10|290.75|287.85|290.7|287.8|290.75|287.85|290.67|287.77|15
1643649620000|2022-01-31 17:20:20|290.68|287.78|290.69|287.79|290.71|287.81|290.68|287.78|12
1643649630000|2022-01-31 17:20:30|290.7|287.8|291.55|288.65|291.66|288.76|290.69|287.79|28
1643649640000|2022-01-31 17:20:40|291.56|288.66|291.71|288.81|291.85|288.95|291.46|288.56|33
1643649650000|2022-01-31 17:20:50|291.75|288.85|291.77|288.87|291.77|288.87|291.55|288.65|30
1643649660000|2022-01-31 17:21:00|291.89|288.99|291.88|288.98|292|289.1|291.87|288.97|29
1643649670000|2022-01-31 17:21:10|291.87|288.97|291.78|288.88|291.89|288.99|291.75|288.85|24
1643649680000|2022-01-31 17:21:20|291.77|288.87|291.73|288.83|291.78|288.88|291.73|288.83|11
1643649690000|2022-01-31 17:21:30|291.65|288.75|291.19|288.29|291.66|288.76|291.08|288.18|31
1643649700000|2022-01-31 17:21:40|291.2|288.3|291.16|288.26|291.2|288.3|291.15|288.25|12
1643649710000|2022-01-31 17:21:50|291.15|288.25|291.08|288.18|291.16|288.26|291.07|288.17|7
1643649720000|2022-01-31 17:22:00|291.04|288.14|290.99|288.09|291.04|288.14|290.94|288.04|13
1643649730000|2022-01-31 17:22:10|290.98|288.08|290.91|288.01|291.22|288.32|290.9|288|20
1643649740000|2022-01-31 17:22:20|290.92|288.02|290.82|287.92|290.94|288.04|290.77|287.87|25
1643649750000|2022-01-31 17:22:30|290.85|287.95|291.05|288.15|291.07|288.17|290.81|287.91|19
1643649760000|2022-01-31 17:22:40|291.07|288.17|290.98|288.08|291.07|288.17|290.97|288.07|21
1643649770000|2022-01-31 17:22:50|290.96|288.06|291.03|288.13|291.04|288.14|290.92|288.02|19
1643649780000|2022-01-31 17:23:00|291.02|288.12|291.05|288.15|291.05|288.15|291|288.1|20
1643649790000|2022-01-31 17:23:10|291.06|288.16|291.14|288.24|291.2|288.3|291.06|288.16|26
1643649800000|2022-01-31 17:23:20|291.12|288.22|291.09|288.19|291.15|288.25|291.05|288.15|20
1643649810000|2022-01-31 17:23:30|291.06|288.16|291.02|288.12|291.11|288.21|291.02|288.12|15
1643649820000|2022-01-31 17:23:40|291|288.1|291.01|288.11|291.02|288.12|290.95|288.05|23
1643649830000|2022-01-31 17:23:50|291|288.1|290.98|288.08|291|288.1|290.98|288.08|11
1643649840000|2022-01-31 17:24:00|290.99|288.09|290.95|288.05|291.03|288.13|290.95|288.05|22
1643649850000|2022-01-31 17:24:10|290.96|288.06|290.93|288.03|290.97|288.07|290.93|288.03|11
1643649860000|2022-01-31 17:24:20|290.92|288.02|290.76|287.86|290.92|288.02|290.76|287.86|20
1643649870000|2022-01-31 17:24:30|290.75|287.85|290.69|287.79|290.75|287.85|290.65|287.75|14
1643649880000|2022-01-31 17:24:40|290.68|287.78|290.68|287.78|290.69|287.79|290.66|287.76|9
1643649890000|2022-01-31 17:24:50|290.69|287.79|290.69|287.79|290.69|287.79|290.68|287.78|3
1643649900000|2022-01-31 17:25:00|290.68|287.78|290.58|287.68|290.68|287.78|290.58|287.68|7
1643649910000|2022-01-31 17:25:10|290.57|287.67|290.35|287.45|290.57|287.67|290.35|287.45|29
1643649920000|2022-01-31 17:25:20|290.34|287.44|290.21|287.31|290.35|287.45|290.21|287.31|20
1643649930000|2022-01-31 17:25:30|290.23|287.33|290.23|287.33|290.23|287.33|290.21|287.31|11
1643649940000|2022-01-31 17:25:40|290.29|287.39|290.32|287.42|290.32|287.42|290.28|287.38|8
1643649950000|2022-01-31 17:25:50|290.3|287.4|290.32|287.42|290.32|287.42|290.29|287.39|10
1643649960000|2022-01-31 17:26:00|290.31|287.41|290.32|287.42|290.32|287.42|290.26|287.36|8
1643649970000|2022-01-31 17:26:10|290.34|287.44|290.34|287.44|290.36|287.46|290.33|287.43|7
1643649980000|2022-01-31 17:26:20|290.35|287.45|290.26|287.36|290.35|287.45|290.24|287.34|13
1643649990000|2022-01-31 17:26:30|290.24|287.34|290.24|287.34|290.26|287.36|290.23|287.33|16
1643650000000|2022-01-31 17:26:40|290.23|287.33|290.26|287.36|290.26|287.36|290.22|287.32|12
1643650010000|2022-01-31 17:26:50|290.27|287.37|290.26|287.36|290.28|287.38|290.24|287.34|20
1643650020000|2022-01-31 17:27:00|290.25|287.35|290.43|287.53|290.45|287.55|290.24|287.34|22
1643650030000|2022-01-31 17:27:10|290.41|287.51|290.39|287.49|290.45|287.55|290.38|287.48|18
1643650040000|2022-01-31 17:27:20|290.42|287.52|290.37|287.47|290.43|287.53|290.37|287.47|14
1643650050000|2022-01-31 17:27:30|290.34|287.44|290.48|287.58|290.51|287.61|290.34|287.44|15
1643650060000|2022-01-31 17:27:40|290.49|287.59|290.49|287.59|290.5|287.6|290.48|287.58|16
1643650070000|2022-01-31 17:27:50|290.48|287.58|290.69|287.79|290.75|287.85|290.47|287.57|15
1643650080000|2022-01-31 17:28:00|290.79|287.89|290.71|287.81|290.97|288.07|290.67|287.77|28
1643650090000|2022-01-31 17:28:10|290.72|287.82|290.72|287.82|290.73|287.83|290.68|287.78|10
1643650100000|2022-01-31 17:28:20|290.73|287.83|290.65|287.75|290.73|287.83|290.65|287.75|12
1643650110000|2022-01-31 17:28:30|290.66|287.76|290.6|287.7|290.7|287.8|290.59|287.69|21
1643650120000|2022-01-31 17:28:40|290.61|287.71|290.58|287.68|290.61|287.71|290.52|287.62|16
1643650130000|2022-01-31 17:28:50|290.59|287.69|290.56|287.66|290.59|287.69|290.54|287.64|10
1643650140000|2022-01-31 17:29:00|290.57|287.67|290.57|287.67|290.57|287.67|290.53|287.63|16
1643650150000|2022-01-31 17:29:10|290.56|287.66|290.56|287.66|290.58|287.68|290.53|287.63|21
1643650160000|2022-01-31 17:29:20|290.55|287.65|290.59|287.69|290.59|287.69|290.53|287.63|16
1643650170000|2022-01-31 17:29:30|290.58|287.68|290.59|287.69|290.62|287.72|290.57|287.67|10
1643650180000|2022-01-31 17:29:40|290.6|287.7|290.6|287.7|290.6|287.7|290.59|287.69|3
1643650190000|2022-01-31 17:29:50|290.62|287.72|290.3|287.4|290.65|287.75|290.27|287.37|19
1643650200000|2022-01-31 17:30:00|290.29|287.39|290.22|287.32|290.29|287.39|290.09|287.19|26
1643650210000|2022-01-31 17:30:10|290.24|287.34|290.21|287.31|290.25|287.35|290.12|287.22|23
1643650220000|2022-01-31 17:30:20|290.22|287.32|290.32|287.42|290.33|287.43|290.15|287.25|21
1643650230000|2022-01-31 17:30:30|290.33|287.43|290.31|287.41|290.36|287.46|290.27|287.37|15
1643650240000|2022-01-31 17:30:40|290.32|287.42|290.4|287.5|290.4|287.5|290.31|287.41|9
1643650250000|2022-01-31 17:30:50|290.39|287.49|290.37|287.47|290.39|287.49|290.35|287.45|8
1643650260000|2022-01-31 17:31:00|290.36|287.46|290.33|287.43|290.36|287.46|290.28|287.38|23
1643650270000|2022-01-31 17:31:10|290.32|287.42|290.32|287.42|290.33|287.43|290.31|287.41|7
1643650280000|2022-01-31 17:31:20|290.31|287.41|290.35|287.45|290.35|287.45|290.29|287.39|17
1643650290000|2022-01-31 17:31:30|290.36|287.46|290.48|287.58|290.52|287.62|290.36|287.46|22
1643650300000|2022-01-31 17:31:40|290.47|287.57|290.36|287.46|290.48|287.58|290.36|287.46|16
1643650310000|2022-01-31 17:31:50|290.35|287.45|290.39|287.49|290.4|287.5|290.35|287.45|17
1643650320000|2022-01-31 17:32:00|290.37|287.47|290.3|287.4|290.38|287.48|290.29|287.39|20
1643650330000|2022-01-31 17:32:10|290.28|287.38|290.45|287.55|290.46|287.56|290.28|287.38|18
1643650340000|2022-01-31 17:32:20|290.46|287.56|290.42|287.52|290.46|287.56|290.37|287.47|14
1643650350000|2022-01-31 17:32:30|290.44|287.54|290.41|287.51|290.44|287.54|290.41|287.51|7
1643650360000|2022-01-31 17:32:40|290.4|287.5|290.23|287.33|290.4|287.5|290.22|287.32|20
1643650370000|2022-01-31 17:32:50|290.24|287.34|290.36|287.46|290.37|287.47|290.22|287.32|22
1643650380000|2022-01-31 17:33:00|290.34|287.44|290.23|287.33|290.36|287.46|290.17|287.27|24
1643650390000|2022-01-31 17:33:10|290.2|287.3|290.3|287.4|290.34|287.44|290.18|287.28|22
1643650400000|2022-01-31 17:33:20|290.26|287.36|290.19|287.29|290.34|287.44|290.19|287.29|17
1643650410000|2022-01-31 17:33:30|290.16|287.26|290.12|287.22|290.16|287.26|290.11|287.21|18
1643650420000|2022-01-31 17:33:40|290.11|287.21|290.08|287.18|290.15|287.25|290.05|287.15|20
1643650430000|2022-01-31 17:33:50|290.09|287.19|290.04|287.14|290.09|287.19|290.01|287.11|28
1643650440000|2022-01-31 17:34:00|290.1|287.2|290.05|287.15|290.1|287.2|289.99|287.09|27
1643650450000|2022-01-31 17:34:10|290.08|287.18|290.07|287.17|290.1|287.2|290.02|287.12|22
1643650460000|2022-01-31 17:34:20|290.05|287.15|290.04|287.14|290.07|287.17|290|287.1|27
1643650470000|2022-01-31 17:34:30|290.05|287.15|290|287.1|290.19|287.29|290|287.1|28
1643650480000|2022-01-31 17:34:40|290.02|287.12|290.05|287.15|290.06|287.16|290.02|287.12|15
1643650490000|2022-01-31 17:34:50|290.06|287.16|290.08|287.18|290.1|287.2|290.05|287.15|10
1643650500000|2022-01-31 17:35:00|290.07|287.17|290.02|287.12|290.08|287.18|289.98|287.08|23
1643650510000|2022-01-31 17:35:10|290.03|287.13|289.98|287.08|290.03|287.13|289.96|287.06|8
1643650520000|2022-01-31 17:35:20|289.97|287.07|289.94|287.04|289.97|287.07|289.9|287|17
1643650530000|2022-01-31 17:35:30|289.93|287.03|290.02|287.12|290.03|287.13|289.93|287.03|11
1643650540000|2022-01-31 17:35:40|290.03|287.13|289.93|287.03|290.03|287.13|289.93|287.03|16
1643650550000|2022-01-31 17:35:50|289.94|287.04|289.94|287.04|289.97|287.07|289.94|287.04|13
1643650560000|2022-01-31 17:36:00|289.96|287.06|289.93|287.03|289.98|287.08|289.92|287.02|16
1643650570000|2022-01-31 17:36:10|289.92|287.02|289.89|286.99|289.93|287.03|289.88|286.98|11
1643650580000|2022-01-31 17:36:20|289.9|287|289.89|286.99|289.9|287|289.87|286.97|10
1643650590000|2022-01-31 17:36:30|289.91|287.01|289.87|286.97|289.92|287.02|289.87|286.97|9
1643650600000|2022-01-31 17:36:40|289.88|286.98|289.84|286.94|289.88|286.98|289.84|286.94|10
1643650610000|2022-01-31 17:36:50|289.85|286.95|289.77|286.87|289.85|286.95|289.76|286.86|9
1643650620000|2022-01-31 17:37:00|289.78|286.88|289.79|286.89|289.81|286.91|289.77|286.87|12
1643650630000|2022-01-31 17:37:10|289.78|286.88|289.5|286.6|289.79|286.89|289.49|286.59|13
1643650640000|2022-01-31 17:37:20|289.53|286.63|289.55|286.65|289.55|286.65|289.53|286.63|11
1643650650000|2022-01-31 17:37:30|289.53|286.63|289.56|286.66|289.56|286.66|289.53|286.63|7
1643650660000|2022-01-31 17:37:40|289.55|286.65|289.54|286.64|289.57|286.67|289.54|286.64|18
1643650670000|2022-01-31 17:37:50|289.55|286.65|289.55|286.65|289.57|286.67|289.54|286.64|17
1643650680000|2022-01-31 17:38:00|289.56|286.66|289.52|286.62|289.56|286.66|289.5|286.6|14
1643650690000|2022-01-31 17:38:10|289.53|286.63|289.59|286.69|289.6|286.7|289.53|286.63|22
1643650700000|2022-01-31 17:38:20|289.6|286.7|289.61|286.71|289.64|286.74|289.6|286.7|14
1643650710000|2022-01-31 17:38:30|289.6|286.7|289.55|286.65|289.6|286.7|289.53|286.63|10
1643650720000|2022-01-31 17:38:40|289.56|286.66|289.6|286.7|289.62|286.72|289.55|286.65|17
1643650730000|2022-01-31 17:38:50|289.59|286.69|289.59|286.69|289.61|286.71|289.57|286.67|7
1643650740000|2022-01-31 17:39:00|289.61|286.71|289.75|286.85|289.77|286.87|289.61|286.71|9
1643650750000|2022-01-31 17:39:10|289.76|286.86|289.76|286.86|289.78|286.88|289.75|286.85|10
1643650760000|2022-01-31 17:39:20|289.77|286.87|289.79|286.89|289.79|286.89|289.77|286.87|3
1643650770000|2022-01-31 17:39:30|289.78|286.88|289.8|286.9|289.8|286.9|289.78|286.88|3
1643650780000|2022-01-31 17:39:40|289.79|286.89|289.78|286.88|289.8|286.9|289.78|286.88|10
1643650790000|2022-01-31 17:39:50|289.79|286.89|290.03|287.13|290.03|287.13|289.79|286.89|22
1643650800000|2022-01-31 17:40:00|290|287.1|289.83|286.93|290.03|287.13|289.81|286.91|19
1643650810000|2022-01-31 17:40:10|289.82|286.92|289.87|286.97|289.9|287|289.82|286.92|17
1643650820000|2022-01-31 17:40:20|289.86|286.96|289.86|286.96|289.88|286.98|289.82|286.92|20
1643650830000|2022-01-31 17:40:30|289.87|286.97|289.9|287|289.9|287|289.86|286.96|9
1643650840000|2022-01-31 17:40:40|289.88|286.98|289.89|286.99|289.91|287.01|289.88|286.98|7
1643650850000|2022-01-31 17:40:50|289.9|287|289.98|287.08|289.98|287.08|289.9|287|7
1643650860000|2022-01-31 17:41:00|290.04|287.14|290.01|287.11|290.06|287.16|289.97|287.07|19
1643650870000|2022-01-31 17:41:10|290.02|287.12|290.04|287.14|290.04|287.14|289.97|287.07|19
1643650880000|2022-01-31 17:41:20|290.03|287.13|290.08|287.18|290.08|287.18|290.03|287.13|8
1643650890000|2022-01-31 17:41:30|290.07|287.17|290.19|287.29|290.22|287.32|290.07|287.17|11
1643650900000|2022-01-31 17:41:40|290.18|287.28|290.17|287.27|290.18|287.28|290.16|287.26|6
1643650910000|2022-01-31 17:41:50|290.16|287.26|290.03|287.13|290.16|287.26|290.03|287.13|20
1643650920000|2022-01-31 17:42:00|290.04|287.14|290|287.1|290.04|287.14|290|287.1|12
1643650930000|2022-01-31 17:42:10|290.02|287.12|290.01|287.11|290.04|287.14|289.98|287.08|19
1643650940000|2022-01-31 17:42:20|290|287.1|290.05|287.15|290.07|287.17|289.99|287.09|15
1643650950000|2022-01-31 17:42:30|290.06|287.16|290.07|287.17|290.1|287.2|290.05|287.15|9
1643650960000|2022-01-31 17:42:40|290.08|287.18|290.09|287.19|290.09|287.19|290.08|287.18|6
1643650970000|2022-01-31 17:42:50|290.14|287.24|290.19|287.29|290.19|287.29|290.14|287.24|9
1643650980000|2022-01-31 17:43:00|290.14|287.24|290.08|287.18|290.14|287.24|290.08|287.18|6
1643650990000|2022-01-31 17:43:10|290.05|287.15|290.09|287.19|290.1|287.2|290.02|287.12|15
1643651000000|2022-01-31 17:43:20|290.08|287.18|290.05|287.15|290.1|287.2|290.04|287.14|17
1643651010000|2022-01-31 17:43:30|290.06|287.16|290.08|287.18|290.08|287.18|290.04|287.14|9
1643651020000|2022-01-31 17:43:40|290.07|287.17|289.97|287.07|290.08|287.18|289.97|287.07|14
1643651030000|2022-01-31 17:43:50|289.98|287.08|289.98|287.08|290.04|287.14|289.97|287.07|20
1643651040000|2022-01-31 17:44:00|290.01|287.11|290.02|287.12|290.03|287.13|289.97|287.07|10
1643651050000|2022-01-31 17:44:10|290.01|287.11|290.1|287.2|290.11|287.21|290.01|287.11|19
1643651060000|2022-01-31 17:44:20|290.11|287.21|290.1|287.2|290.12|287.22|290.06|287.16|14
1643651070000|2022-01-31 17:44:30|290.09|287.19|290.1|287.2|290.14|287.24|290.06|287.16|28
1643651080000|2022-01-31 17:44:40|290.09|287.19|289.93|287.03|290.13|287.23|289.93|287.03|23
1643651090000|2022-01-31 17:44:50|289.92|287.02|289.96|287.06|290.01|287.11|289.9|287|17
1643651100000|2022-01-31 17:45:00|289.97|287.07|290.05|287.15|290.06|287.16|289.97|287.07|18
1643651110000|2022-01-31 17:45:10|290.04|287.14|290.06|287.16|290.06|287.16|290.01|287.11|7
1643651120000|2022-01-31 17:45:20|290.05|287.15|290.12|287.22|290.14|287.24|290.04|287.14|10
1643651130000|2022-01-31 17:45:30|290.1|287.2|290.12|287.22|290.13|287.23|290.1|287.2|7
1643651140000|2022-01-31 17:45:40|290.13|287.23|290.13|287.23|290.14|287.24|290.13|287.23|3
1643651150000|2022-01-31 17:45:50|290.14|287.24|290.2|287.3|290.2|287.3|290.12|287.22|12
1643651160000|2022-01-31 17:46:00|290.19|287.29|290.18|287.28|290.2|287.3|290.15|287.25|8
1643651170000|2022-01-31 17:46:10|290.19|287.29|290.25|287.35|290.25|287.35|290.17|287.27|15
1643651180000|2022-01-31 17:46:20|290.24|287.34|290.26|287.36|290.26|287.36|290.24|287.34|9
1643651190000|2022-01-31 17:46:30|290.25|287.35|290.43|287.53|290.43|287.53|290.25|287.35|15
1643651200000|2022-01-31 17:46:40|290.4|287.5|290.42|287.52|290.44|287.54|290.37|287.47|20
1643651210000|2022-01-31 17:46:50|290.4|287.5|290.39|287.49|290.48|287.58|290.38|287.48|17
1643651220000|2022-01-31 17:47:00|290.38|287.48|290.39|287.49|290.39|287.49|290.34|287.44|21
1643651230000|2022-01-31 17:47:10|290.37|287.47|290.4|287.5|290.4|287.5|290.37|287.47|13
1643651240000|2022-01-31 17:47:20|290.41|287.51|290.43|287.53|290.46|287.56|290.41|287.51|9
1643651250000|2022-01-31 17:47:30|290.45|287.55|290.46|287.56|290.46|287.56|290.42|287.52|13
1643651260000|2022-01-31 17:47:40|290.44|287.54|290.47|287.57|290.47|287.57|290.44|287.54|13
1643651270000|2022-01-31 17:47:50|290.48|287.58|290.44|287.54|290.49|287.59|290.44|287.54|14
1643651280000|2022-01-31 17:48:00|290.47|287.57|290.46|287.56|290.47|287.57|290.43|287.53|7
1643651290000|2022-01-31 17:48:10|290.45|287.55|290.51|287.61|290.51|287.61|290.44|287.54|16
1643651300000|2022-01-31 17:48:20|290.52|287.62|290.54|287.64|290.56|287.66|290.51|287.61|15
1643651310000|2022-01-31 17:48:30|290.53|287.63|290.56|287.66|290.56|287.66|290.52|287.62|9
1643651320000|2022-01-31 17:48:40|290.54|287.64|290.56|287.66|290.57|287.67|290.53|287.63|17
1643651330000|2022-01-31 17:48:50|290.57|287.67|290.58|287.68|290.58|287.68|290.56|287.66|8
1643651340000|2022-01-31 17:49:00|290.57|287.67|290.55|287.65|290.58|287.68|290.54|287.64|11
1643651350000|2022-01-31 17:49:10|290.57|287.67|290.56|287.66|290.57|287.67|290.56|287.66|8
1643651360000|2022-01-31 17:49:20|290.57|287.67|290.64|287.74|290.68|287.78|290.55|287.65|26
1643651370000|2022-01-31 17:49:30|290.65|287.75|290.61|287.71|290.65|287.75|290.59|287.69|14
1643651380000|2022-01-31 17:49:40|290.62|287.72|290.62|287.72|290.63|287.73|290.6|287.7|9
1643651390000|2022-01-31 17:49:50|290.61|287.71|290.59|287.69|290.63|287.73|290.59|287.69|15
1643651400000|2022-01-31 17:50:00|290.6|287.7|290.6|287.7|290.6|287.7|290.59|287.69|5
1643651410000|2022-01-31 17:50:10|290.61|287.71|290.57|287.67|290.61|287.71|290.56|287.66|14
1643651420000|2022-01-31 17:50:20|290.52|287.62|290.34|287.44|290.52|287.62|290.31|287.41|21
1643651430000|2022-01-31 17:50:30|290.32|287.42|290.27|287.37|290.32|287.42|290.27|287.37|22
1643651440000|2022-01-31 17:50:40|290.28|287.38|290.33|287.43|290.34|287.44|290.28|287.38|8
1643651450000|2022-01-31 17:50:50|290.34|287.44|290.33|287.43|290.34|287.44|290.33|287.43|2
1643651460000|2022-01-31 17:51:00|290.34|287.44|290.32|287.42|290.35|287.45|290.32|287.42|7
1643651470000|2022-01-31 17:51:10|290.33|287.43|290.49|287.59|290.51|287.61|290.33|287.43|18
1643651480000|2022-01-31 17:51:20|290.46|287.56|290.41|287.51|290.46|287.56|290.4|287.5|10
1643651490000|2022-01-31 17:51:30|290.4|287.5|290.42|287.52|290.43|287.53|290.38|287.48|10
1643651500000|2022-01-31 17:51:40|290.41|287.51|290.47|287.57|290.47|287.57|290.41|287.51|9
1643651510000|2022-01-31 17:51:50|290.46|287.56|290.49|287.59|290.53|287.63|290.46|287.56|22
1643651520000|2022-01-31 17:52:00|290.5|287.6|290.52|287.62|290.52|287.62|290.48|287.58|9
1643651530000|2022-01-31 17:52:10|290.5|287.6|290.5|287.6|290.51|287.61|290.47|287.57|12
1643651540000|2022-01-31 17:52:20|290.51|287.61|290.5|287.6|290.51|287.61|290.48|287.58|7
1643651550000|2022-01-31 17:52:30|290.49|287.59|290.49|287.59|290.51|287.61|290.46|287.56|6
1643651560000|2022-01-31 17:52:40|290.45|287.55|290.42|287.52|290.48|287.58|290.42|287.52|15
1643651570000|2022-01-31 17:52:50|290.43|287.53|290.44|287.54|290.45|287.55|290.39|287.49|12
1643651580000|2022-01-31 17:53:00|290.43|287.53|290.47|287.57|290.48|287.58|290.43|287.53|9
1643651590000|2022-01-31 17:53:10|290.49|287.59|290.49|287.59|290.49|287.59|290.49|287.59|1
1643651600000|2022-01-31 17:53:20|290.48|287.58|290.44|287.54|290.48|287.58|290.44|287.54|7
1643651610000|2022-01-31 17:53:30|290.45|287.55|290.45|287.55|290.45|287.55|290.45|287.55|1
1643651620000|2022-01-31 17:53:40|290.44|287.54|290.44|287.54|290.44|287.54|290.44|287.54|1
1643651630000|2022-01-31 17:53:50|290.43|287.53|290.44|287.54|290.44|287.54|290.43|287.53|4
1643651640000|2022-01-31 17:54:00|290.43|287.53|290.47|287.57|290.47|287.57|290.41|287.51|14
1643651650000|2022-01-31 17:54:10|290.48|287.58|290.47|287.57|290.48|287.58|290.47|287.57|6
1643651660000|2022-01-31 17:54:20|290.46|287.56|290.47|287.57|290.49|287.59|290.46|287.56|7
1643651690000|2022-01-31 17:54:50|290.48|287.58|290.47|287.57|290.49|287.59|290.47|287.57|4
1643651700000|2022-01-31 17:55:00|290.48|287.58|290.54|287.64|290.54|287.64|290.48|287.58|8
1643651710000|2022-01-31 17:55:10|290.53|287.63|290.49|287.59|290.54|287.64|290.48|287.58|7
1643651720000|2022-01-31 17:55:20|290.48|287.58|290.47|287.57|290.52|287.62|290.46|287.56|15
1643651730000|2022-01-31 17:55:30|290.48|287.58|290.48|287.58|290.48|287.58|290.47|287.57|3
1643651740000|2022-01-31 17:55:40|290.47|287.57|290.48|287.58|290.48|287.58|290.47|287.57|2
1643651750000|2022-01-31 17:55:50|290.47|287.57|290.48|287.58|290.48|287.58|290.47|287.57|4
1643651760000|2022-01-31 17:56:00|290.47|287.57|290.47|287.57|290.47|287.57|290.47|287.57|1
1643651770000|2022-01-31 17:56:10|290.46|287.56|290.39|287.49|290.47|287.57|290.34|287.44|11
1643651780000|2022-01-31 17:56:20|290.4|287.5|290.46|287.56|290.48|287.58|290.4|287.5|10
1643651790000|2022-01-31 17:56:30|290.47|287.57|290.51|287.61|290.51|287.61|290.47|287.57|6
1643651800000|2022-01-31 17:56:40|290.5|287.6|290.6|287.7|290.6|287.7|290.5|287.6|7
1643651810000|2022-01-31 17:56:50|290.59|287.69|290.63|287.73|290.64|287.74|290.59|287.69|10
1643651820000|2022-01-31 17:57:00|290.64|287.74|290.62|287.72|290.65|287.75|290.61|287.71|23
1643651830000|2022-01-31 17:57:10|290.6|287.7|290.6|287.7|290.61|287.71|290.58|287.68|10
1643651840000|2022-01-31 17:57:20|290.57|287.67|290.7|287.8|290.71|287.81|290.51|287.61|23
1643651850000|2022-01-31 17:57:30|290.71|287.81|290.63|287.73|290.71|287.81|290.63|287.73|15
1643651860000|2022-01-31 17:57:40|290.64|287.74|290.68|287.78|290.72|287.82|290.64|287.74|18
1643651870000|2022-01-31 17:57:50|290.7|287.8|290.67|287.77|290.72|287.82|290.67|287.77|18
1643651880000|2022-01-31 17:58:00|290.7|287.8|290.56|287.66|290.74|287.84|290.55|287.65|23
1643651890000|2022-01-31 17:58:10|290.57|287.67|290.53|287.63|290.58|287.68|290.53|287.63|18
1643651900000|2022-01-31 17:58:20|290.5|287.6|290.4|287.5|290.54|287.64|290.4|287.5|19
1643651910000|2022-01-31 17:58:30|290.39|287.49|290.39|287.49|290.41|287.51|290.37|287.47|21
1643651920000|2022-01-31 17:58:40|290.38|287.48|290.37|287.47|290.39|287.49|290.32|287.42|18
1643651930000|2022-01-31 17:58:50|290.36|287.46|290.39|287.49|290.42|287.52|290.33|287.43|15
1643651940000|2022-01-31 17:59:00|290.38|287.48|290.38|287.48|290.4|287.5|290.36|287.46|14
1643651950000|2022-01-31 17:59:10|290.36|287.46|290.25|287.35|290.36|287.46|290.24|287.34|27
1643651960000|2022-01-31 17:59:20|290.26|287.36|290.25|287.35|290.26|287.36|290.24|287.34|8
1643651970000|2022-01-31 17:59:30|290.26|287.36|290.28|287.38|290.29|287.39|290.25|287.35|13
1643651980000|2022-01-31 17:59:40|290.27|287.37|290.28|287.38|290.28|287.38|290.26|287.36|8
1643651990000|2022-01-31 17:59:50|290.24|287.34|290.23|287.33|290.27|287.37|290.2|287.3|15
1643652000000|2022-01-31 18:00:00|290.21|287.31|289.98|287.08|290.24|287.34|289.98|287.08|25
1643652010000|2022-01-31 18:00:10|290.1|287.2|290.25|287.35|290.27|287.37|290.1|287.2|23
1643652020000|2022-01-31 18:00:20|290.24|287.34|290.29|287.39|290.29|287.39|290.24|287.34|12
1643652030000|2022-01-31 18:00:30|290.28|287.38|290.22|287.32|290.28|287.38|290.22|287.32|11
1643652040000|2022-01-31 18:00:40|290.24|287.34|290.26|287.36|290.27|287.37|290.21|287.31|14
1643652050000|2022-01-31 18:00:50|290.24|287.34|290.29|287.39|290.36|287.46|290.24|287.34|31
1643652060000|2022-01-31 18:01:00|290.28|287.38|290.3|287.4|290.35|287.45|290.26|287.36|20
1643652070000|2022-01-31 18:01:10|290.27|287.37|290.31|287.41|290.33|287.43|290.27|287.37|16
1643652080000|2022-01-31 18:01:20|290.29|287.39|290.32|287.42|290.35|287.45|290.29|287.39|13
1643652090000|2022-01-31 18:01:30|290.34|287.44|290.4|287.5|290.46|287.56|290.34|287.44|16
1643652100000|2022-01-31 18:01:40|290.39|287.49|290.41|287.51|290.41|287.51|290.39|287.49|5
1643652110000|2022-01-31 18:01:50|290.46|287.56|290.51|287.61|290.52|287.62|290.46|287.56|10
1643652120000|2022-01-31 18:02:00|290.52|287.62|290.52|287.62|290.52|287.62|290.51|287.61|5
1643652130000|2022-01-31 18:02:10|290.53|287.63|290.47|287.57|290.53|287.63|290.46|287.56|12
1643652140000|2022-01-31 18:02:20|290.48|287.58|290.62|287.72|290.62|287.72|290.46|287.56|10
1643652150000|2022-01-31 18:02:30|290.64|287.74|290.7|287.8|290.7|287.8|290.63|287.73|5
1643652160000|2022-01-31 18:02:40|290.72|287.82|290.68|287.78|290.75|287.85|290.67|287.77|10
1643652170000|2022-01-31 18:02:50|290.71|287.81|290.8|287.9|290.86|287.96|290.71|287.81|21
1643652180000|2022-01-31 18:03:00|290.79|287.89|290.77|287.87|290.79|287.89|290.76|287.86|9
1643652190000|2022-01-31 18:03:10|290.76|287.86|290.75|287.85|290.76|287.86|290.74|287.84|4
1643652200000|2022-01-31 18:03:20|290.76|287.86|290.77|287.87|290.77|287.87|290.75|287.85|4
1643652210000|2022-01-31 18:03:30|290.75|287.85|290.78|287.88|290.8|287.9|290.75|287.85|14
1643652220000|2022-01-31 18:03:40|290.76|287.86|290.79|287.89|290.79|287.89|290.76|287.86|7
1643652230000|2022-01-31 18:03:50|290.78|287.88|290.77|287.87|290.8|287.9|290.76|287.86|11
1643652240000|2022-01-31 18:04:00|290.79|287.89|290.73|287.83|290.79|287.89|290.72|287.82|9
1643652250000|2022-01-31 18:04:10|290.74|287.84|290.76|287.86|290.76|287.86|290.74|287.84|2
1643652260000|2022-01-31 18:04:20|290.75|287.85|290.75|287.85|290.76|287.86|290.75|287.85|5
1643652270000|2022-01-31 18:04:30|290.76|287.86|290.77|287.87|290.77|287.87|290.74|287.84|6
1643652280000|2022-01-31 18:04:40|290.79|287.89|290.8|287.9|290.81|287.91|290.79|287.89|4
1643652290000|2022-01-31 18:04:50|290.81|287.91|290.79|287.89|290.81|287.91|290.79|287.89|11
1643652300000|2022-01-31 18:05:00|290.74|287.84|290.72|287.82|290.76|287.86|290.71|287.81|5
1643652310000|2022-01-31 18:05:10|290.71|287.81|290.71|287.81|290.72|287.82|290.71|287.81|5
1643652320000|2022-01-31 18:05:20|290.72|287.82|290.67|287.77|290.72|287.82|290.67|287.77|6
1643652330000|2022-01-31 18:05:30|290.64|287.74|290.64|287.74|290.66|287.76|290.63|287.73|7
1643652340000|2022-01-31 18:05:40|290.65|287.75|290.43|287.53|290.67|287.77|290.43|287.53|17
1643652350000|2022-01-31 18:05:50|290.44|287.54|290.36|287.46|290.47|287.57|290.35|287.45|14
1643652360000|2022-01-31 18:06:00|290.35|287.45|290.34|287.44|290.36|287.46|290.31|287.41|13
1643652370000|2022-01-31 18:06:10|290.32|287.42|290.13|287.23|290.32|287.42|290.11|287.21|26
1643652380000|2022-01-31 18:06:20|290.14|287.24|290.31|287.41|290.38|287.48|290.07|287.17|36
1643652390000|2022-01-31 18:06:30|290.34|287.44|290.45|287.55|290.45|287.55|290.29|287.39|17
1643652400000|2022-01-31 18:06:40|290.37|287.47|290.64|287.74|290.67|287.77|290.37|287.47|26
1643652410000|2022-01-31 18:06:50|290.63|287.73|290.54|287.64|290.68|287.78|290.54|287.64|20
1643652420000|2022-01-31 18:07:00|290.55|287.65|290.5|287.6|290.56|287.66|290.49|287.59|15
1643652430000|2022-01-31 18:07:10|290.49|287.59|290.37|287.47|290.49|287.59|290.36|287.46|12
1643652440000|2022-01-31 18:07:20|290.38|287.48|290.35|287.45|290.39|287.49|290.32|287.42|9
1643652450000|2022-01-31 18:07:30|290.36|287.46|290.49|287.59|290.49|287.59|290.35|287.45|9
1643652460000|2022-01-31 18:07:40|290.47|287.57|290.41|287.51|290.52|287.62|290.41|287.51|21
1643652470000|2022-01-31 18:07:50|290.42|287.52|290.45|287.55|290.45|287.55|290.41|287.51|15
1643652480000|2022-01-31 18:08:00|290.46|287.56|290.36|287.46|290.46|287.56|290.33|287.43|18
1643652490000|2022-01-31 18:08:10|290.35|287.45|290.35|287.45|290.39|287.49|290.35|287.45|7
1643652500000|2022-01-31 18:08:20|290.34|287.44|290.36|287.46|290.37|287.47|290.34|287.44|4
1643652510000|2022-01-31 18:08:30|290.37|287.47|290.35|287.45|290.37|287.47|290.34|287.44|8
1643652520000|2022-01-31 18:08:40|290.34|287.44|290.34|287.44|290.34|287.44|290.34|287.44|1
1643652530000|2022-01-31 18:08:50|290.33|287.43|290.17|287.27|290.33|287.43|290.16|287.26|13
1643652540000|2022-01-31 18:09:00|290.15|287.25|289.97|287.07|290.17|287.27|289.95|287.05|26
1643652550000|2022-01-31 18:09:10|289.98|287.08|289.97|287.07|289.99|287.09|289.93|287.03|16
1643652560000|2022-01-31 18:09:20|289.96|287.06|289.91|287.01|289.97|287.07|289.88|286.98|12
1643652570000|2022-01-31 18:09:30|289.9|287|289.92|287.02|289.92|287.02|289.87|286.97|10
1643652580000|2022-01-31 18:09:40|289.91|287.01|289.97|287.07|289.97|287.07|289.88|286.98|9
1643652590000|2022-01-31 18:09:50|289.94|287.04|289.93|287.03|289.94|287.04|289.91|287.01|8
1643652600000|2022-01-31 18:10:00|289.92|287.02|289.91|287.01|289.96|287.06|289.91|287.01|13
1643652610000|2022-01-31 18:10:10|289.89|286.99|289.88|286.98|289.91|287.01|289.82|286.92|16
1643652620000|2022-01-31 18:10:20|289.89|286.99|289.76|286.86|289.89|286.99|289.72|286.82|18
1643652630000|2022-01-31 18:10:30|289.74|286.84|289.7|286.8|289.8|286.9|289.68|286.78|20
1643652640000|2022-01-31 18:10:40|289.65|286.75|289.64|286.74|289.65|286.75|289.63|286.73|4
1643652660000|2022-01-31 18:11:00|289.63|286.73|289.55|286.65|289.64|286.74|289.55|286.65|18
1643652670000|2022-01-31 18:11:10|289.56|286.66|289.45|286.55|289.57|286.67|289.44|286.54|26
1643652680000|2022-01-31 18:11:20|289.48|286.58|289.61|286.71|289.61|286.71|289.47|286.57|12
1643652690000|2022-01-31 18:11:30|289.63|286.73|289.74|286.84|289.75|286.85|289.63|286.73|12
1643652700000|2022-01-31 18:11:40|289.73|286.83|289.69|286.79|289.73|286.83|289.62|286.72|14
1643652710000|2022-01-31 18:11:50|289.7|286.8|289.7|286.8|289.71|286.81|289.69|286.79|9
1643652720000|2022-01-31 18:12:00|289.71|286.81|289.72|286.82|289.73|286.83|289.71|286.81|8
1643652730000|2022-01-31 18:12:10|289.71|286.81|289.75|286.85|289.76|286.86|289.69|286.79|11
1643652740000|2022-01-31 18:12:20|289.74|286.84|289.86|286.96|289.87|286.97|289.74|286.84|20
1643652750000|2022-01-31 18:12:30|289.85|286.95|289.84|286.94|289.87|286.97|289.83|286.93|12
1643652760000|2022-01-31 18:12:40|289.81|286.91|289.84|286.94|289.84|286.94|289.81|286.91|5
1643652770000|2022-01-31 18:12:50|289.82|286.92|289.76|286.86|289.83|286.93|289.72|286.82|12
1643652780000|2022-01-31 18:13:00|289.77|286.87|289.86|286.96|289.86|286.96|289.77|286.87|16
1643652790000|2022-01-31 18:13:10|289.87|286.97|289.85|286.95|289.88|286.98|289.85|286.95|9
1643652800000|2022-01-31 18:13:20|289.86|286.96|289.74|286.84|289.86|286.96|289.74|286.84|7
1643652810000|2022-01-31 18:13:30|289.72|286.82|289.67|286.77|289.72|286.82|289.67|286.77|11
1643652820000|2022-01-31 18:13:40|289.65|286.75|289.65|286.75|289.7|286.8|289.65|286.75|14
1643652830000|2022-01-31 18:13:50|289.64|286.74|289.65|286.75|289.66|286.76|289.64|286.74|4
1643652840000|2022-01-31 18:14:00|289.64|286.74|289.64|286.74|289.64|286.74|289.64|286.74|1
1643652850000|2022-01-31 18:14:10|289.63|286.73|289.5|286.6|289.63|286.73|289.5|286.6|13
1643652860000|2022-01-31 18:14:20|289.51|286.61|289.5|286.6|289.52|286.62|289.5|286.6|4
1643652870000|2022-01-31 18:14:30|289.49|286.59|289.35|286.45|289.51|286.61|289.35|286.45|16
1643652880000|2022-01-31 18:14:40|289.33|286.43|289.23|286.33|289.34|286.44|289.19|286.29|19
1643652890000|2022-01-31 18:14:50|289.22|286.32|289.39|286.49|289.39|286.49|289.22|286.32|14
1643652900000|2022-01-31 18:15:00|289.43|286.53|289.45|286.55|289.49|286.59|289.43|286.53|10
1643652910000|2022-01-31 18:15:10|289.43|286.53|289.27|286.37|289.43|286.53|289.26|286.36|19
1643652920000|2022-01-31 18:15:20|289.28|286.38|289.47|286.57|289.47|286.57|289.28|286.38|12
1643652930000|2022-01-31 18:15:30|289.43|286.53|289.52|286.62|289.54|286.64|289.42|286.52|17
1643652940000|2022-01-31 18:15:40|289.54|286.64|289.47|286.57|289.54|286.64|289.44|286.54|19
1643652950000|2022-01-31 18:15:50|289.46|286.56|289.57|286.67|289.57|286.67|289.43|286.53|12
1643652960000|2022-01-31 18:16:00|289.59|286.69|289.56|286.66|289.59|286.69|289.56|286.66|3
1643652970000|2022-01-31 18:16:10|289.57|286.67|289.73|286.83|289.74|286.84|289.56|286.66|9
1643652980000|2022-01-31 18:16:20|289.72|286.82|289.85|286.95|289.85|286.95|289.7|286.8|17
1643652990000|2022-01-31 18:16:30|289.86|286.96|289.85|286.95|289.88|286.98|289.85|286.95|13
1643653000000|2022-01-31 18:16:40|289.84|286.94|289.85|286.95|289.86|286.96|289.82|286.92|15
1643653010000|2022-01-31 18:16:50|289.86|286.96|289.82|286.92|289.87|286.97|289.82|286.92|13
1643653020000|2022-01-31 18:17:00|289.78|286.88|289.73|286.83|289.82|286.92|289.73|286.83|13
1643653030000|2022-01-31 18:17:10|289.72|286.82|289.66|286.76|289.72|286.82|289.63|286.73|15
1643653040000|2022-01-31 18:17:20|289.67|286.77|289.67|286.77|289.67|286.77|289.66|286.76|3
1643653050000|2022-01-31 18:17:30|289.66|286.76|289.69|286.79|289.7|286.8|289.66|286.76|6
1643653060000|2022-01-31 18:17:40|289.68|286.78|289.73|286.83|289.73|286.83|289.68|286.78|4
1643653070000|2022-01-31 18:17:50|289.74|286.84|289.7|286.8|289.77|286.87|289.7|286.8|6
1643653080000|2022-01-31 18:18:00|289.71|286.81|289.71|286.81|289.71|286.81|289.68|286.78|5
1643653090000|2022-01-31 18:18:10|289.7|286.8|289.7|286.8|289.71|286.81|289.69|286.79|5
1643653100000|2022-01-31 18:18:20|289.71|286.81|289.7|286.8|289.72|286.82|289.7|286.8|6
1643653110000|2022-01-31 18:18:30|289.71|286.81|289.66|286.76|289.71|286.81|289.66|286.76|6
1643653120000|2022-01-31 18:18:40|289.68|286.78|289.69|286.79|289.71|286.81|289.68|286.78|7
1643653130000|2022-01-31 18:18:50|289.7|286.8|289.68|286.78|289.7|286.8|289.67|286.77|9
1643653140000|2022-01-31 18:19:00|289.67|286.77|289.67|286.77|289.67|286.77|289.66|286.76|3
1643653150000|2022-01-31 18:19:10|289.66|286.76|289.67|286.77|289.67|286.77|289.65|286.75|6
1643653160000|2022-01-31 18:19:20|289.72|286.82|289.78|286.88|289.78|286.88|289.69|286.79|14
1643653170000|2022-01-31 18:19:30|289.79|286.89|289.78|286.88|289.79|286.89|289.76|286.86|7
1643653180000|2022-01-31 18:19:40|289.79|286.89|289.77|286.87|289.8|286.9|289.74|286.84|11
1643653200000|2022-01-31 18:20:00|289.76|286.86|289.76|286.86|289.77|286.87|289.75|286.85|7
1643653210000|2022-01-31 18:20:10|289.77|286.87|289.88|286.98|289.89|286.99|289.77|286.87|8
1643653220000|2022-01-31 18:20:20|289.87|286.97|289.81|286.91|289.87|286.97|289.76|286.86|12
1643653230000|2022-01-31 18:20:30|289.8|286.9|289.82|286.92|289.84|286.94|289.8|286.9|13
1643653240000|2022-01-31 18:20:40|289.78|286.88|289.81|286.91|289.82|286.92|289.78|286.88|11
1643653250000|2022-01-31 18:20:50|289.82|286.92|289.83|286.93|289.84|286.94|289.82|286.92|4
1643653260000|2022-01-31 18:21:00|289.85|286.95|289.86|286.96|289.89|286.99|289.85|286.95|10
1643653270000|2022-01-31 18:21:10|289.85|286.95|289.84|286.94|289.85|286.95|289.81|286.91|8
1643653280000|2022-01-31 18:21:20|289.83|286.93|289.84|286.94|289.84|286.94|289.83|286.93|4
1643653290000|2022-01-31 18:21:30|289.87|286.97|289.98|287.08|290.03|287.13|289.87|286.97|13
1643653300000|2022-01-31 18:21:40|289.99|287.09|289.92|287.02|290|287.1|289.92|287.02|13
1643653310000|2022-01-31 18:21:50|289.93|287.03|289.94|287.04|289.94|287.04|289.92|287.02|5
1643653320000|2022-01-31 18:22:00|289.93|287.03|289.96|287.06|289.97|287.07|289.93|287.03|8
1643653330000|2022-01-31 18:22:10|289.97|287.07|289.98|287.08|289.99|287.09|289.97|287.07|7
1643653340000|2022-01-31 18:22:20|289.97|287.07|289.97|287.07|289.97|287.07|289.97|287.07|1
1643653350000|2022-01-31 18:22:30|289.96|287.06|289.97|287.07|289.97|287.07|289.96|287.06|2
1643653360000|2022-01-31 18:22:40|289.98|287.08|289.96|287.06|289.98|287.08|289.96|287.06|3
1643653370000|2022-01-31 18:22:50|289.97|287.07|289.97|287.07|289.99|287.09|289.97|287.07|5
1643653380000|2022-01-31 18:23:00|289.99|287.09|289.78|286.88|289.99|287.09|289.78|286.88|14
1643653390000|2022-01-31 18:23:10|289.77|286.87|289.75|286.85|289.77|286.87|289.72|286.82|17
1643653400000|2022-01-31 18:23:20|289.74|286.84|289.86|286.96|289.86|286.96|289.74|286.84|13
1643653410000|2022-01-31 18:23:30|289.85|286.95|289.85|286.95|289.87|286.97|289.84|286.94|13
1643653420000|2022-01-31 18:23:40|289.86|286.96|289.89|286.99|289.97|287.07|289.85|286.95|15
1643653430000|2022-01-31 18:23:50|289.88|286.98|289.87|286.97|289.88|286.98|289.87|286.97|2
1643653440000|2022-01-31 18:24:00|289.86|286.96|289.87|286.97|289.87|286.97|289.86|286.96|2
1643653450000|2022-01-31 18:24:10|289.88|286.98|289.87|286.97|289.88|286.98|289.87|286.97|2
1643653460000|2022-01-31 18:24:20|289.88|286.98|289.87|286.97|289.88|286.98|289.86|286.96|4
1643653470000|2022-01-31 18:24:30|289.86|286.96|289.87|286.97|289.87|286.97|289.86|286.96|2
1643653480000|2022-01-31 18:24:40|289.86|286.96|289.88|286.98|289.88|286.98|289.86|286.96|3
1643653490000|2022-01-31 18:24:50|289.9|287|289.63|286.73|289.9|287|289.63|286.73|12
1643653500000|2022-01-31 18:25:00|289.64|286.74|289.64|286.74|289.69|286.79|289.64|286.74|6
1643653510000|2022-01-31 18:25:10|289.65|286.75|289.66|286.76|289.66|286.76|289.64|286.74|4
1643653520000|2022-01-31 18:25:20|289.7|286.8|289.7|286.8|289.73|286.83|289.67|286.77|11
1643653530000|2022-01-31 18:25:30|289.72|286.82|289.64|286.74|289.76|286.86|289.64|286.74|17
1643653540000|2022-01-31 18:25:40|289.62|286.72|289.6|286.7|289.64|286.74|289.59|286.69|9
1643653550000|2022-01-31 18:25:50|289.59|286.69|289.56|286.66|289.59|286.69|289.55|286.65|6
1643653560000|2022-01-31 18:26:00|289.55|286.65|289.55|286.65|289.57|286.67|289.54|286.64|10
1643653570000|2022-01-31 18:26:10|289.54|286.64|289.55|286.65|289.55|286.65|289.54|286.64|6
1643653580000|2022-01-31 18:26:20|289.56|286.66|289.55|286.65|289.56|286.66|289.54|286.64|4
1643653590000|2022-01-31 18:26:30|289.54|286.64|289.53|286.63|289.55|286.65|289.52|286.62|6
1643653600000|2022-01-31 18:26:40|289.52|286.62|289.45|286.55|289.52|286.62|289.44|286.54|13
1643653610000|2022-01-31 18:26:50|289.44|286.54|289.46|286.56|289.47|286.57|289.44|286.54|9
1643653620000|2022-01-31 18:27:00|289.45|286.55|289.53|286.63|289.53|286.63|289.45|286.55|6
1643653630000|2022-01-31 18:27:10|289.54|286.64|289.53|286.63|289.54|286.64|289.53|286.63|2
1643653640000|2022-01-31 18:27:20|289.54|286.64|289.53|286.63|289.55|286.65|289.49|286.59|17
1643653650000|2022-01-31 18:27:30|289.52|286.62|289.54|286.64|289.55|286.65|289.49|286.59|22
1643653660000|2022-01-31 18:27:40|289.53|286.63|289.51|286.61|289.54|286.64|289.5|286.6|10
1643653670000|2022-01-31 18:27:50|289.52|286.62|289.52|286.62|289.53|286.63|289.52|286.62|3
1643653680000|2022-01-31 18:28:00|289.53|286.63|289.54|286.64|289.55|286.65|289.52|286.62|8
1643653690000|2022-01-31 18:28:10|289.55|286.65|289.53|286.63|289.55|286.65|289.53|286.63|3
1643653700000|2022-01-31 18:28:20|289.54|286.64|289.55|286.65|289.55|286.65|289.54|286.64|2
1643653710000|2022-01-31 18:28:30|289.54|286.64|289.51|286.61|289.55|286.65|289.5|286.6|8
1643653720000|2022-01-31 18:28:40|289.5|286.6|289.4|286.5|289.52|286.62|289.4|286.5|11
1643653730000|2022-01-31 18:28:50|289.41|286.51|289.42|286.52|289.42|286.52|289.37|286.47|13
1643653740000|2022-01-31 18:29:00|289.4|286.5|289.38|286.48|289.42|286.52|289.37|286.47|16
1643653750000|2022-01-31 18:29:10|289.39|286.49|289.37|286.47|289.4|286.5|289.35|286.45|13
1643653760000|2022-01-31 18:29:20|289.38|286.48|289.37|286.47|289.38|286.48|289.37|286.47|2
1643653770000|2022-01-31 18:29:30|289.4|286.5|289.37|286.47|289.4|286.5|289.34|286.44|13
1643653780000|2022-01-31 18:29:40|289.38|286.48|289.37|286.47|289.39|286.49|289.33|286.43|13
1643653790000|2022-01-31 18:29:50|289.35|286.45|289.35|286.45|289.37|286.47|289.33|286.43|11
1643653800000|2022-01-31 18:30:00|289.34|286.44|289.38|286.48|289.45|286.55|289.34|286.44|29
1643653810000|2022-01-31 18:30:10|289.37|286.47|289.36|286.46|289.38|286.48|289.36|286.46|10
1643653820000|2022-01-31 18:30:20|289.35|286.45|289.36|286.46|289.36|286.46|289.35|286.45|2
1643653830000|2022-01-31 18:30:30|289.37|286.47|289.44|286.54|289.44|286.54|289.37|286.47|4
1643653850000|2022-01-31 18:30:50|289.42|286.52|289.33|286.43|289.42|286.52|289.33|286.43|12
1643653860000|2022-01-31 18:31:00|289.3|286.4|289.22|286.32|289.3|286.4|289.22|286.32|9
1643653870000|2022-01-31 18:31:10|289.23|286.33|289.26|286.36|289.26|286.36|289.23|286.33|3
1643653880000|2022-01-31 18:31:20|289.25|286.35|289.24|286.34|289.25|286.35|289.24|286.34|4
1643653890000|2022-01-31 18:31:30|289.23|286.33|289.16|286.26|289.23|286.33|289.13|286.23|6
1643653900000|2022-01-31 18:31:40|289.13|286.23|289.11|286.21|289.15|286.25|289.11|286.21|7
1643653910000|2022-01-31 18:31:50|289.1|286.2|289.11|286.21|289.11|286.21|289.1|286.2|2
1643653920000|2022-01-31 18:32:00|289.12|286.22|289.17|286.27|289.17|286.27|289.12|286.22|9
1643653930000|2022-01-31 18:32:10|289.11|286.21|289.16|286.26|289.18|286.28|289.11|286.21|8
1643653940000|2022-01-31 18:32:20|289.17|286.27|289.19|286.29|289.19|286.29|289.12|286.22|10
1643653950000|2022-01-31 18:32:30|289.18|286.28|289.51|286.61|289.51|286.61|289.16|286.26|23
1643653960000|2022-01-31 18:32:40|289.53|286.63|289.51|286.61|289.53|286.63|289.41|286.51|18
1643653970000|2022-01-31 18:32:50|289.52|286.62|289.34|286.44|289.52|286.62|289.34|286.44|17
1643653980000|2022-01-31 18:33:00|289.33|286.43|289.32|286.42|289.37|286.47|289.3|286.4|21
1643653990000|2022-01-31 18:33:10|289.36|286.46|289.36|286.46|289.36|286.46|289.34|286.44|8
1643654000000|2022-01-31 18:33:20|289.35|286.45|289.36|286.46|289.36|286.46|289.35|286.45|4
1643654010000|2022-01-31 18:33:30|289.35|286.45|289.34|286.44|289.35|286.45|289.34|286.44|2
1643654020000|2022-01-31 18:33:40|289.32|286.42|289.34|286.44|289.34|286.44|289.32|286.42|2
1643654030000|2022-01-31 18:33:50|289.33|286.43|289.34|286.44|289.34|286.44|289.33|286.43|2
1643654040000|2022-01-31 18:34:00|289.33|286.43|289.27|286.37|289.33|286.43|289.27|286.37|3
1643654050000|2022-01-31 18:34:10|289.24|286.34|289.21|286.31|289.24|286.34|289.18|286.28|15
1643654060000|2022-01-31 18:34:20|289.23|286.33|289.23|286.33|289.29|286.39|289.22|286.32|8
1643654070000|2022-01-31 18:34:30|289.22|286.32|289.17|286.27|289.23|286.33|289.16|286.26|8
1643654080000|2022-01-31 18:34:40|289.19|286.29|289.14|286.24|289.19|286.29|289.13|286.23|11
1643654090000|2022-01-31 18:34:50|289.16|286.26|289.19|286.29|289.19|286.29|289.13|286.23|18
1643654100000|2022-01-31 18:35:00|289.17|286.27|289.19|286.29|289.23|286.33|289.15|286.25|19
1643654110000|2022-01-31 18:35:10|289.15|286.25|289.19|286.29|289.24|286.34|289.15|286.25|9
1643654120000|2022-01-31 18:35:20|289.2|286.3|289.18|286.28|289.21|286.31|289.18|286.28|9
1643654130000|2022-01-31 18:35:30|289.19|286.29|289.18|286.28|289.22|286.32|289.17|286.27|14
1643654140000|2022-01-31 18:35:40|289.2|286.3|289.18|286.28|289.2|286.3|289.18|286.28|3
1643654150000|2022-01-31 18:35:50|289.17|286.27|289.14|286.24|289.17|286.27|289.05|286.15|19
1643654160000|2022-01-31 18:36:00|289.18|286.28|289.07|286.17|289.31|286.41|289.07|286.17|14
1643654170000|2022-01-31 18:36:10|289.08|286.18|289.14|286.24|289.18|286.28|289.06|286.16|16
1643654180000|2022-01-31 18:36:20|289.16|286.26|289.13|286.23|289.2|286.3|289.13|286.23|12
1643654190000|2022-01-31 18:36:30|289.14|286.24|289.04|286.14|289.14|286.24|289.03|286.13|17
1643654200000|2022-01-31 18:36:40|289.02|286.12|289.06|286.16|289.07|286.17|289.01|286.11|23
1643654210000|2022-01-31 18:36:50|289.07|286.17|289.06|286.16|289.09|286.19|289.04|286.14|13
1643654220000|2022-01-31 18:37:00|289.07|286.17|289.04|286.14|289.07|286.17|289.04|286.14|5
1643654230000|2022-01-31 18:37:10|289.06|286.16|289.04|286.14|289.06|286.16|289.04|286.14|5
1643654240000|2022-01-31 18:37:20|289.02|286.12|289.04|286.14|289.05|286.15|289.02|286.12|4
1643654250000|2022-01-31 18:37:30|289.03|286.13|288.99|286.09|289.04|286.14|288.94|286.04|19
1643654260000|2022-01-31 18:37:40|288.98|286.08|289.01|286.11|289.01|286.11|288.97|286.07|19
1643654270000|2022-01-31 18:37:50|289|286.1|289|286.1|289|286.1|288.98|286.08|6
1643654280000|2022-01-31 18:38:00|288.99|286.09|289.01|286.11|289.02|286.12|288.99|286.09|11
1643654290000|2022-01-31 18:38:10|289.02|286.12|289|286.1|289.02|286.12|288.99|286.09|7
1643654300000|2022-01-31 18:38:20|288.99|286.09|289.01|286.11|289.02|286.12|288.99|286.09|6
1643654310000|2022-01-31 18:38:30|289|286.1|289.03|286.13|289.06|286.16|289|286.1|7
1643654320000|2022-01-31 18:38:40|289.02|286.12|289.01|286.11|289.02|286.12|289.01|286.11|2
1643654330000|2022-01-31 18:38:50|289.02|286.12|289.01|286.11|289.02|286.12|289.01|286.11|4
1643654340000|2022-01-31 18:39:00|289.02|286.12|289.01|286.11|289.02|286.12|289.01|286.11|2
1643654350000|2022-01-31 18:39:10|289|286.1|288.97|286.07|289|286.1|288.97|286.07|3
1643654360000|2022-01-31 18:39:20|288.96|286.06|288.97|286.07|289|286.1|288.96|286.06|6
1643654370000|2022-01-31 18:39:30|289.01|286.11|288.96|286.06|289.01|286.11|288.96|286.06|5
1643654380000|2022-01-31 18:39:40|288.97|286.07|288.97|286.07|288.97|286.07|288.96|286.06|3
1643654390000|2022-01-31 18:39:50|288.96|286.06|288.94|286.04|288.96|286.06|288.94|286.04|5
1643654400000|2022-01-31 18:40:00|288.95|286.05|288.84|285.94|289.02|286.12|288.84|285.94|16
1643654410000|2022-01-31 18:40:10|288.83|285.93|288.71|285.81|288.83|285.93|288.67|285.77|21
1643654420000|2022-01-31 18:40:20|288.72|285.82|288.78|285.88|288.8|285.9|288.66|285.76|19
1643654430000|2022-01-31 18:40:30|288.79|285.89|288.77|285.87|288.81|285.91|288.76|285.86|12
1643654440000|2022-01-31 18:40:40|288.78|285.88|288.79|285.89|288.82|285.92|288.78|285.88|11
1643654450000|2022-01-31 18:40:50|288.82|285.92|288.93|286.03|288.93|286.03|288.82|285.92|5
1643654460000|2022-01-31 18:41:00|288.92|286.02|288.9|286|289.02|286.12|288.86|285.96|29
1643654470000|2022-01-31 18:41:10|288.91|286.01|289.06|286.16|289.06|286.16|288.91|286.01|11
1643654480000|2022-01-31 18:41:20|289.07|286.17|288.99|286.09|289.07|286.17|288.97|286.07|14
1643654490000|2022-01-31 18:41:30|289.01|286.11|289.1|286.2|289.1|286.2|289.01|286.11|9
1643654500000|2022-01-31 18:41:40|289.09|286.19|288.98|286.08|289.09|286.19|288.95|286.05|20
1643654510000|2022-01-31 18:41:50|288.96|286.06|289.02|286.12|289.03|286.13|288.96|286.06|12
1643654520000|2022-01-31 18:42:00|289.03|286.13|289.03|286.13|289.05|286.15|289.03|286.13|3
1643654550000|2022-01-31 18:42:30|289.02|286.12|289.01|286.11|289.03|286.13|289|286.1|10
1643654560000|2022-01-31 18:42:40|289.02|286.12|289.45|286.55|289.45|286.55|289.02|286.12|19
1643654570000|2022-01-31 18:42:50|289.42|286.52|289.37|286.47|289.45|286.55|289.34|286.44|24
1643654580000|2022-01-31 18:43:00|289.35|286.45|289.32|286.42|289.43|286.53|289.29|286.39|22
1643654590000|2022-01-31 18:43:10|289.31|286.41|289.32|286.42|289.34|286.44|289.31|286.41|4
1643654600000|2022-01-31 18:43:20|289.31|286.41|289.34|286.44|289.39|286.49|289.31|286.41|13
1643654610000|2022-01-31 18:43:30|289.35|286.45|289.37|286.47|289.38|286.48|289.35|286.45|6
1643654620000|2022-01-31 18:43:40|289.41|286.51|289.3|286.4|289.41|286.51|289.3|286.4|8
1643654630000|2022-01-31 18:43:50|289.25|286.35|289.16|286.26|289.26|286.36|289.16|286.26|11
1643654640000|2022-01-31 18:44:00|289.17|286.27|289.16|286.26|289.18|286.28|289.16|286.26|10
1643654650000|2022-01-31 18:44:10|289.17|286.27|289|286.1|289.17|286.27|289|286.1|19
1643654660000|2022-01-31 18:44:20|288.99|286.09|289.02|286.12|289.03|286.13|288.99|286.09|6
1643654670000|2022-01-31 18:44:30|289.01|286.11|289.03|286.13|289.09|286.19|289.01|286.11|4
1643654680000|2022-01-31 18:44:40|289.09|286.19|289.09|286.19|289.09|286.19|289.03|286.13|9
1643654690000|2022-01-31 18:44:50|289.04|286.14|289|286.1|289.09|286.19|288.98|286.08|9
1643654700000|2022-01-31 18:45:00|288.97|286.07|289.18|286.28|289.19|286.29|288.97|286.07|10
1643654710000|2022-01-31 18:45:10|289.21|286.31|289.36|286.46|289.37|286.47|289.2|286.3|9
1643654720000|2022-01-31 18:45:20|289.35|286.45|289.38|286.48|289.4|286.5|289.34|286.44|16
1643654730000|2022-01-31 18:45:30|289.39|286.49|289.36|286.46|289.39|286.49|289.34|286.44|10
1643654740000|2022-01-31 18:45:40|289.37|286.47|289.32|286.42|289.37|286.47|289.32|286.42|7
1643654750000|2022-01-31 18:45:50|289.33|286.43|289.38|286.48|289.38|286.48|289.33|286.43|11
1643654760000|2022-01-31 18:46:00|289.37|286.47|289.23|286.33|289.37|286.47|289.17|286.27|15
1643654770000|2022-01-31 18:46:10|289.24|286.34|289.33|286.43|289.34|286.44|289.23|286.33|16
1643654780000|2022-01-31 18:46:20|289.34|286.44|289.29|286.39|289.34|286.44|289.27|286.37|11
1643654790000|2022-01-31 18:46:30|289.28|286.38|289.26|286.36|289.28|286.38|289.26|286.36|5
1643654800000|2022-01-31 18:46:40|289.25|286.35|289.23|286.33|289.29|286.39|289.23|286.33|9
1643654820000|2022-01-31 18:47:00|289.24|286.34|289.21|286.31|289.25|286.35|289.21|286.31|4
1643654830000|2022-01-31 18:47:10|289.2|286.3|289.19|286.29|289.21|286.31|289.19|286.29|7
1643654840000|2022-01-31 18:47:20|289.17|286.27|289.2|286.3|289.22|286.32|289.17|286.27|8
1643654850000|2022-01-31 18:47:30|289.21|286.31|289.19|286.29|289.22|286.32|289.18|286.28|5
1643654860000|2022-01-31 18:47:40|289.2|286.3|289.19|286.29|289.21|286.31|289.19|286.29|7
1643654870000|2022-01-31 18:47:50|289.18|286.28|289.4|286.5|289.48|286.58|289.18|286.28|25
1643654880000|2022-01-31 18:48:00|289.41|286.51|289.36|286.46|289.41|286.51|289.3|286.4|22
1643654890000|2022-01-31 18:48:10|289.34|286.44|289.2|286.3|289.4|286.5|289.16|286.26|22
1643654900000|2022-01-31 18:48:20|289.17|286.27|289.2|286.3|289.21|286.31|289.17|286.27|16
1643654910000|2022-01-31 18:48:30|289.19|286.29|289.19|286.29|289.21|286.31|289.18|286.28|12
1643654920000|2022-01-31 18:48:40|289.2|286.3|289.17|286.27|289.2|286.3|289.17|286.27|6
1643654930000|2022-01-31 18:48:50|289.15|286.25|289.15|286.25|289.15|286.25|289.12|286.22|11
1643654940000|2022-01-31 18:49:00|289.16|286.26|289.21|286.31|289.21|286.31|289.14|286.24|10
1643654950000|2022-01-31 18:49:10|289.2|286.3|289.26|286.36|289.28|286.38|289.2|286.3|8
1643654960000|2022-01-31 18:49:20|289.25|286.35|289.26|286.36|289.26|286.36|289.25|286.35|12
1643654970000|2022-01-31 18:49:30|289.28|286.38|289.26|286.36|289.28|286.38|289.26|286.36|2
1643654980000|2022-01-31 18:49:40|289.27|286.37|289.25|286.35|289.28|286.38|289.25|286.35|5
1643654990000|2022-01-31 18:49:50|289.27|286.37|289.18|286.28|289.27|286.37|289.18|286.28|23
1643655000000|2022-01-31 18:50:00|289.19|286.29|289.2|286.3|289.23|286.33|289.16|286.26|18
1643655010000|2022-01-31 18:50:10|289.22|286.32|289.24|286.34|289.24|286.34|289.18|286.28|21
1643655020000|2022-01-31 18:50:20|289.21|286.31|289.19|286.29|289.25|286.35|289.18|286.28|18
1643655030000|2022-01-31 18:50:30|289.2|286.3|289.2|286.3|289.23|286.33|289.2|286.3|13
1643655040000|2022-01-31 18:50:40|289.18|286.28|289.18|286.28|289.2|286.3|289.14|286.24|12
1643655050000|2022-01-31 18:50:50|289.19|286.29|289.21|286.31|289.22|286.32|289.19|286.29|6
1643655060000|2022-01-31 18:51:00|289.22|286.32|289.23|286.33|289.27|286.37|289.2|286.3|14
1643655070000|2022-01-31 18:51:10|289.24|286.34|289.21|286.31|289.25|286.35|289.21|286.31|13
1643655080000|2022-01-31 18:51:20|289.22|286.32|289.18|286.28|289.25|286.35|289.16|286.26|18
1643655090000|2022-01-31 18:51:30|289.17|286.27|289.15|286.25|289.21|286.31|289.14|286.24|22
1643655100000|2022-01-31 18:51:40|289.14|286.24|289.22|286.32|289.26|286.36|289.14|286.24|21
1643655110000|2022-01-31 18:51:50|289.21|286.31|289.17|286.27|289.21|286.31|289.17|286.27|9
1643655120000|2022-01-31 18:52:00|289.18|286.28|289.19|286.29|289.2|286.3|289.18|286.28|7
1643655130000|2022-01-31 18:52:10|289.2|286.3|289.14|286.24|289.2|286.3|289.14|286.24|5
1643655140000|2022-01-31 18:52:20|289.16|286.26|289.15|286.25|289.16|286.26|289.08|286.18|20
1643655150000|2022-01-31 18:52:30|289.13|286.23|289.09|286.19|289.17|286.27|289.03|286.13|19
1643655160000|2022-01-31 18:52:40|289.1|286.2|289.08|286.18|289.13|286.23|289.08|286.18|10
1643655170000|2022-01-31 18:52:50|289.07|286.17|289.1|286.2|289.11|286.21|289.07|286.17|8
1643655180000|2022-01-31 18:53:00|289.11|286.21|289.19|286.29|289.21|286.31|289.1|286.2|18
1643655190000|2022-01-31 18:53:10|289.18|286.28|289.26|286.36|289.27|286.37|289.18|286.28|13
1643655200000|2022-01-31 18:53:20|289.24|286.34|289.06|286.16|289.24|286.34|289.02|286.12|27
1643655210000|2022-01-31 18:53:30|289.07|286.17|289.1|286.2|289.1|286.2|289.05|286.15|14
1643655220000|2022-01-31 18:53:40|289.09|286.19|289.1|286.2|289.12|286.22|289.05|286.15|15
1643655230000|2022-01-31 18:53:50|289.09|286.19|289.18|286.28|289.19|286.29|289.09|286.19|14
1643655240000|2022-01-31 18:54:00|289.17|286.27|289.19|286.29|289.24|286.34|289.17|286.27|14
1643655250000|2022-01-31 18:54:10|289.2|286.3|289.2|286.3|289.21|286.31|289.18|286.28|11
1643655260000|2022-01-31 18:54:20|289.18|286.28|289.2|286.3|289.2|286.3|289.17|286.27|15
1643655270000|2022-01-31 18:54:30|289.18|286.28|289.19|286.29|289.19|286.29|289.17|286.27|6
1643655300000|2022-01-31 18:55:00|289.2|286.3|289.25|286.35|289.25|286.35|289.2|286.3|4
1643655310000|2022-01-31 18:55:10|289.2|286.3|289.2|286.3|289.2|286.3|289.2|286.3|1
1643655320000|2022-01-31 18:55:20|289.19|286.29|289.21|286.31|289.22|286.32|289.19|286.29|6
1643655330000|2022-01-31 18:55:30|289.22|286.32|289.22|286.32|289.24|286.34|289.22|286.32|4
1643655340000|2022-01-31 18:55:40|289.21|286.31|289.2|286.3|289.21|286.31|289.13|286.23|10
1643655350000|2022-01-31 18:55:50|289.21|286.31|289.16|286.26|289.21|286.31|289.16|286.26|12
1643655360000|2022-01-31 18:56:00|289.19|286.29|289.15|286.25|289.19|286.29|289.15|286.25|4
1643655370000|2022-01-31 18:56:10|289.16|286.26|289.2|286.3|289.2|286.3|289.14|286.24|10
1643655380000|2022-01-31 18:56:20|289.19|286.29|289.18|286.28|289.23|286.33|289.15|286.25|18
1643655390000|2022-01-31 18:56:30|289.19|286.29|289.1|286.2|289.19|286.29|289.08|286.18|20
1643655400000|2022-01-31 18:56:40|289.14|286.24|289.12|286.22|289.14|286.24|289.09|286.19|11
1643655410000|2022-01-31 18:56:50|289.14|286.24|289.07|286.17|289.14|286.24|289.06|286.16|11
1643655420000|2022-01-31 18:57:00|289.06|286.16|289.11|286.21|289.11|286.21|289.04|286.14|14
1643655430000|2022-01-31 18:57:10|289.12|286.22|289.07|286.17|289.12|286.22|289.06|286.16|16
1643655440000|2022-01-31 18:57:20|289.08|286.18|289.05|286.15|289.1|286.2|289.02|286.12|13
1643655450000|2022-01-31 18:57:30|289.03|286.13|289.03|286.13|289.05|286.15|289.03|286.13|5
1643655460000|2022-01-31 18:57:40|289.02|286.12|288.97|286.07|289.04|286.14|288.93|286.03|12
1643655470000|2022-01-31 18:57:50|288.99|286.09|288.94|286.04|288.99|286.09|288.93|286.03|11
1643655480000|2022-01-31 18:58:00|288.91|286.01|288.93|286.03|288.99|286.09|288.91|286.01|12
1643655490000|2022-01-31 18:58:10|288.98|286.08|288.88|285.98|288.98|286.08|288.88|285.98|11
1643655500000|2022-01-31 18:58:20|288.87|285.97|288.86|285.96|288.88|285.98|288.86|285.96|4
1643655510000|2022-01-31 18:58:30|288.83|285.93|288.84|285.94|288.86|285.96|288.83|285.93|7
1643655520000|2022-01-31 18:58:40|288.82|285.92|288.84|285.94|288.85|285.95|288.82|285.92|4
1643655530000|2022-01-31 18:58:50|288.82|285.92|288.85|285.95|288.85|285.95|288.82|285.92|7
1643655540000|2022-01-31 18:59:00|288.84|285.94|288.84|285.94|288.84|285.94|288.84|285.94|1
1643655550000|2022-01-31 18:59:10|288.85|285.95|288.8|285.9|288.86|285.96|288.8|285.9|8
1643655560000|2022-01-31 18:59:20|288.79|285.89|288.8|285.9|288.82|285.92|288.77|285.87|8
1643655570000|2022-01-31 18:59:30|288.81|285.91|288.48|285.58|288.84|285.94|288.44|285.54|22
1643655580000|2022-01-31 18:59:40|288.47|285.57|288.54|285.64|288.56|285.66|288.47|285.57|16
1643655590000|2022-01-31 18:59:50|288.52|285.62|288.43|285.53|288.53|285.63|288.41|285.51|15
1643655600000|2022-01-31 19:00:00|288.44|285.54|288.52|285.62|288.52|285.62|288.44|285.54|21
1643655610000|2022-01-31 19:00:10|288.53|285.63|288.53|285.63|288.53|285.63|288.51|285.61|6
1643655620000|2022-01-31 19:00:20|288.51|285.61|288.6|285.7|288.62|285.72|288.51|285.61|23
1643655630000|2022-01-31 19:00:30|288.67|285.77|288.56|285.66|288.67|285.77|288.54|285.64|22
1643655640000|2022-01-31 19:00:40|288.55|285.65|288.55|285.65|288.56|285.66|288.54|285.64|6
1643655650000|2022-01-31 19:00:50|288.53|285.63|288.54|285.64|288.54|285.64|288.52|285.62|8
1643655660000|2022-01-31 19:01:00|288.53|285.63|288.56|285.66|288.56|285.66|288.53|285.63|9
1643655670000|2022-01-31 19:01:10|288.57|285.67|288.55|285.65|288.61|285.71|288.55|285.65|8
1643655680000|2022-01-31 19:01:20|288.54|285.64|288.54|285.64|288.58|285.68|288.53|285.63|14
1643655690000|2022-01-31 19:01:30|288.56|285.66|288.58|285.68|288.58|285.68|288.56|285.66|3
1643655700000|2022-01-31 19:01:40|288.6|285.7|288.6|285.7|288.61|285.71|288.58|285.68|8
1643655710000|2022-01-31 19:01:50|288.62|285.72|288.73|285.83|288.73|285.83|288.61|285.71|17
1643655720000|2022-01-31 19:02:00|288.74|285.84|288.89|285.99|288.95|286.05|288.74|285.84|25
1643655730000|2022-01-31 19:02:10|288.91|286.01|288.93|286.03|288.93|286.03|288.74|285.84|24
1643655740000|2022-01-31 19:02:20|288.9|286|288.78|285.88|288.91|286.01|288.77|285.87|13
1643655750000|2022-01-31 19:02:30|288.77|285.87|288.76|285.86|288.77|285.87|288.75|285.85|8
1643655760000|2022-01-31 19:02:40|288.75|285.85|288.7|285.8|288.76|285.86|288.7|285.8|9
1643655770000|2022-01-31 19:02:50|288.71|285.81|288.71|285.81|288.72|285.82|288.7|285.8|5
1643655780000|2022-01-31 19:03:00|288.72|285.82|288.69|285.79|288.72|285.82|288.69|285.79|5
1643655790000|2022-01-31 19:03:10|288.67|285.77|288.62|285.72|288.67|285.77|288.61|285.71|11
1643655800000|2022-01-31 19:03:20|288.61|285.71|288.6|285.7|288.62|285.72|288.58|285.68|9
1643655810000|2022-01-31 19:03:30|288.61|285.71|288.61|285.71|288.65|285.75|288.61|285.71|9
1643655820000|2022-01-31 19:03:40|288.62|285.72|288.6|285.7|288.62|285.72|288.6|285.7|7
1643655830000|2022-01-31 19:03:50|288.61|285.71|288.62|285.72|288.62|285.72|288.61|285.71|2
1643655840000|2022-01-31 19:04:00|288.61|285.71|288.67|285.77|288.69|285.79|288.6|285.7|14
1643655850000|2022-01-31 19:04:10|288.69|285.79|288.51|285.61|288.69|285.79|288.48|285.58|18
1643655860000|2022-01-31 19:04:20|288.5|285.6|288.47|285.57|288.51|285.61|288.47|285.57|14
1643655870000|2022-01-31 19:04:30|288.46|285.56|288.38|285.48|288.47|285.57|288.36|285.46|13
1643655880000|2022-01-31 19:04:40|288.4|285.5|288.37|285.47|288.41|285.51|288.37|285.47|8
1643655890000|2022-01-31 19:04:50|288.38|285.48|288.37|285.47|288.38|285.48|288.35|285.45|3
1643655900000|2022-01-31 19:05:00|288.38|285.48|288.3|285.4|288.38|285.48|288.23|285.33|23
1643655910000|2022-01-31 19:05:10|288.28|285.38|288.33|285.43|288.4|285.5|288.25|285.35|19
1643655920000|2022-01-31 19:05:20|288.39|285.49|288.43|285.53|288.43|285.53|288.31|285.41|25
1643655930000|2022-01-31 19:05:30|288.35|285.45|288.48|285.58|288.48|285.58|288.32|285.42|26
1643655940000|2022-01-31 19:05:40|288.46|285.56|288.43|285.53|288.51|285.61|288.4|285.5|21
1643655950000|2022-01-31 19:05:50|288.42|285.52|288.62|285.72|288.63|285.73|288.42|285.52|29
1643655960000|2022-01-31 19:06:00|288.63|285.73|288.38|285.48|288.63|285.73|288.33|285.43|29
1643655970000|2022-01-31 19:06:10|288.36|285.46|288.44|285.54|288.45|285.55|288.33|285.43|27
1643655980000|2022-01-31 19:06:20|288.45|285.55|288.43|285.53|288.45|285.55|288.41|285.51|19
1643655990000|2022-01-31 19:06:30|288.42|285.52|288.47|285.57|288.47|285.57|288.42|285.52|8
1643656000000|2022-01-31 19:06:40|288.45|285.55|288.4|285.5|288.47|285.57|288.36|285.46|15
1643656010000|2022-01-31 19:06:50|288.39|285.49|288.36|285.46|288.45|285.55|288.36|285.46|20
1643656020000|2022-01-31 19:07:00|288.37|285.47|288.4|285.5|288.41|285.51|288.37|285.47|10
1643656030000|2022-01-31 19:07:10|288.45|285.55|288.42|285.52|288.45|285.55|288.41|285.51|9
1643656040000|2022-01-31 19:07:20|288.41|285.51|288.43|285.53|288.45|285.55|288.41|285.51|14
1643656050000|2022-01-31 19:07:30|288.45|285.55|288.41|285.51|288.46|285.56|288.38|285.48|22
1643656060000|2022-01-31 19:07:40|288.45|285.55|288.37|285.47|288.45|285.55|288.35|285.45|18
1643656070000|2022-01-31 19:07:50|288.35|285.45|288.36|285.46|288.36|285.46|288.34|285.44|4
1643656080000|2022-01-31 19:08:00|288.37|285.47|288.38|285.48|288.39|285.49|288.36|285.46|6
1643656090000|2022-01-31 19:08:10|288.39|285.49|288.83|285.93|288.84|285.94|288.38|285.48|22
1643656100000|2022-01-31 19:08:20|288.81|285.91|288.77|285.87|288.88|285.98|288.72|285.82|20
1643656110000|2022-01-31 19:08:30|288.75|285.85|288.75|285.85|288.8|285.9|288.71|285.81|25
1643656120000|2022-01-31 19:08:40|288.73|285.83|288.84|285.94|288.85|285.95|288.73|285.83|17
1643656130000|2022-01-31 19:08:50|288.83|285.93|288.84|285.94|288.93|286.03|288.83|285.93|19
1643656140000|2022-01-31 19:09:00|288.83|285.93|288.86|285.96|288.93|286.03|288.83|285.93|24
1643656150000|2022-01-31 19:09:10|288.84|285.94|288.76|285.86|288.88|285.98|288.76|285.86|23
1643656160000|2022-01-31 19:09:20|288.77|285.87|288.77|285.87|288.78|285.88|288.77|285.87|5
1643656170000|2022-01-31 19:09:30|288.75|285.85|288.66|285.76|288.75|285.85|288.65|285.75|20
1643656180000|2022-01-31 19:09:40|288.68|285.78|288.67|285.77|288.72|285.82|288.66|285.76|23
1643656190000|2022-01-31 19:09:50|288.66|285.76|288.68|285.78|288.69|285.79|288.66|285.76|16
1643656200000|2022-01-31 19:10:00|288.69|285.79|288.68|285.78|288.69|285.79|288.68|285.78|10
1643656210000|2022-01-31 19:10:10|288.69|285.79|288.69|285.79|288.69|285.79|288.68|285.78|11
1643656220000|2022-01-31 19:10:20|288.67|285.77|288.52|285.62|288.67|285.77|288.52|285.62|14
1643656230000|2022-01-31 19:10:30|288.51|285.61|288.54|285.64|288.54|285.64|288.51|285.61|7
1643656240000|2022-01-31 19:10:40|288.53|285.63|288.45|285.55|288.56|285.66|288.45|285.55|16
1643656250000|2022-01-31 19:10:50|288.44|285.54|288.39|285.49|288.44|285.54|288.37|285.47|15
1643656260000|2022-01-31 19:11:00|288.38|285.48|288.34|285.44|288.39|285.49|288.28|285.38|19
1643656270000|2022-01-31 19:11:10|288.33|285.43|288.35|285.45|288.36|285.46|288.33|285.43|10
1643656280000|2022-01-31 19:11:20|288.36|285.46|288.4|285.5|288.4|285.5|288.31|285.41|22
1643656290000|2022-01-31 19:11:30|288.41|285.51|288.39|285.49|288.52|285.62|288.39|285.49|28
1643656300000|2022-01-31 19:11:40|288.41|285.51|288.37|285.47|288.41|285.51|288.35|285.45|19
1643656310000|2022-01-31 19:11:50|288.36|285.46|288.36|285.46|288.38|285.48|288.33|285.43|15
1643656320000|2022-01-31 19:12:00|288.35|285.45|288.27|285.37|288.36|285.46|288.24|285.34|15
1643656330000|2022-01-31 19:12:10|288.28|285.38|288.31|285.41|288.32|285.42|288.27|285.37|8
1643656340000|2022-01-31 19:12:20|288.3|285.4|288.25|285.35|288.3|285.4|288.25|285.35|4
1643656350000|2022-01-31 19:12:30|288.26|285.36|288.23|285.33|288.27|285.37|288.21|285.31|13
1643656360000|2022-01-31 19:12:40|288.2|285.3|288.2|285.3|288.23|285.33|288.2|285.3|6
1643656370000|2022-01-31 19:12:50|288.21|285.31|288.27|285.37|288.27|285.37|288.2|285.3|19
1643656380000|2022-01-31 19:13:00|288.26|285.36|288.1|285.2|288.27|285.37|288.1|285.2|21
1643656390000|2022-01-31 19:13:10|288.12|285.22|288.11|285.21|288.15|285.25|288.09|285.19|22
1643656400000|2022-01-31 19:13:20|288.09|285.19|288.11|285.21|288.12|285.22|288.07|285.17|23
1643656410000|2022-01-31 19:13:30|288.09|285.19|288.08|285.18|288.1|285.2|288.08|285.18|8
1643656420000|2022-01-31 19:13:40|288.09|285.19|288.09|285.19|288.09|285.19|288.07|285.17|11
1643656430000|2022-01-31 19:13:50|288.1|285.2|288.08|285.18|288.1|285.2|288.07|285.17|7
1643656440000|2022-01-31 19:14:00|288.07|285.17|288.07|285.17|288.09|285.19|288.07|285.17|7
1643656450000|2022-01-31 19:14:10|288.06|285.16|288.06|285.16|288.07|285.17|288.06|285.16|3
1643656460000|2022-01-31 19:14:20|288.04|285.14|287.98|285.08|288.04|285.14|287.96|285.06|8
1643656470000|2022-01-31 19:14:30|287.97|285.07|287.96|285.06|287.97|285.07|287.96|285.06|6
1643656480000|2022-01-31 19:14:40|287.95|285.05|288.14|285.24|288.14|285.24|287.85|284.95|20
1643656490000|2022-01-31 19:14:50|288.16|285.26|288.28|285.38|288.31|285.41|288.14|285.24|24
1643656500000|2022-01-31 19:15:00|288.29|285.39|288.3|285.4|288.32|285.42|288.28|285.38|20
1643656510000|2022-01-31 19:15:10|288.29|285.39|288.2|285.3|288.3|285.4|288.2|285.3|17
1643656520000|2022-01-31 19:15:20|288.21|285.31|288.09|285.19|288.21|285.31|288.07|285.17|20
1643656530000|2022-01-31 19:15:30|288.08|285.18|288.13|285.23|288.15|285.25|288.07|285.17|25
1643656540000|2022-01-31 19:15:40|288.12|285.22|288.13|285.23|288.16|285.26|288.12|285.22|10
1643656550000|2022-01-31 19:15:50|288.12|285.22|288.17|285.27|288.17|285.27|288.12|285.22|17
1643656560000|2022-01-31 19:16:00|288.14|285.24|288.13|285.23|288.18|285.28|288.13|285.23|14
1643656570000|2022-01-31 19:16:10|288.15|285.25|288.55|285.65|288.55|285.65|288.12|285.22|26
1643656580000|2022-01-31 19:16:20|288.44|285.54|288.65|285.75|288.68|285.78|288.34|285.44|20
1643656590000|2022-01-31 19:16:30|288.66|285.76|288.59|285.69|288.71|285.81|288.57|285.67|14
1643656600000|2022-01-31 19:16:40|288.6|285.7|288.54|285.64|288.6|285.7|288.49|285.59|14
1643656610000|2022-01-31 19:16:50|288.55|285.65|288.51|285.61|288.6|285.7|288.51|285.61|23
1643656620000|2022-01-31 19:17:00|288.54|285.64|288.3|285.4|288.55|285.65|288.3|285.4|29
1643656630000|2022-01-31 19:17:10|288.28|285.38|288.23|285.33|288.28|285.38|288.21|285.31|19
1643656640000|2022-01-31 19:17:20|288.24|285.34|288.22|285.32|288.26|285.36|288.2|285.3|20
1643656650000|2022-01-31 19:17:30|288.23|285.33|288.26|285.36|288.27|285.37|288.21|285.31|18
1643656660000|2022-01-31 19:17:40|288.27|285.37|288.11|285.21|288.27|285.37|288.11|285.21|12
1643656670000|2022-01-31 19:17:50|288.1|285.2|288.09|285.19|288.1|285.2|288.06|285.16|10
1643656680000|2022-01-31 19:18:00|288.08|285.18|288.01|285.11|288.08|285.18|288.01|285.11|8
1643656690000|2022-01-31 19:18:10|288|285.1|287.88|284.98|288.01|285.11|287.86|284.96|14
1643656700000|2022-01-31 19:18:20|287.86|284.96|287.92|285.02|287.92|285.02|287.86|284.96|7
1643656710000|2022-01-31 19:18:30|287.86|284.96|287.88|284.98|287.91|285.01|287.86|284.96|14
1643656720000|2022-01-31 19:18:40|287.87|284.97|287.88|284.98|287.89|284.99|287.87|284.97|5
1643656730000|2022-01-31 19:18:50|287.89|284.99|287.84|284.94|287.89|284.99|287.84|284.94|8
1643656740000|2022-01-31 19:19:00|287.83|284.93|287.67|284.77|287.83|284.93|287.67|284.77|14
1643656750000|2022-01-31 19:19:10|287.66|284.76|287.59|284.69|287.68|284.78|287.59|284.69|16
1643656760000|2022-01-31 19:19:20|287.62|284.72|287.48|284.58|287.63|284.73|287.48|284.58|18
1643656770000|2022-01-31 19:19:30|287.49|284.59|287.51|284.61|287.53|284.63|287.47|284.57|13
1643656780000|2022-01-31 19:19:40|287.5|284.6|287.53|284.63|287.58|284.68|287.5|284.6|20
1643656790000|2022-01-31 19:19:50|287.52|284.62|287.49|284.59|287.52|284.62|287.48|284.58|5
1643656800000|2022-01-31 19:20:00|287.48|284.58|287.28|284.38|287.49|284.59|287.27|284.37|9
1643656810000|2022-01-31 19:20:10|287.27|284.37|287.15|284.25|287.27|284.37|287.14|284.24|18
1643656820000|2022-01-31 19:20:20|287.16|284.26|287.12|284.22|287.17|284.27|287.1|284.2|17
1643656830000|2022-01-31 19:20:30|287.1|284.2|287.08|284.18|287.11|284.21|287.06|284.16|17
1643656840000|2022-01-31 19:20:40|287.09|284.19|287.13|284.23|287.16|284.26|287.08|284.18|19
1643656850000|2022-01-31 19:20:50|287.12|284.22|286.98|284.08|287.16|284.26|286.98|284.08|26
1643656860000|2022-01-31 19:21:00|286.99|284.09|286.93|284.03|286.99|284.09|286.91|284.01|16
1643656870000|2022-01-31 19:21:10|286.92|284.02|287.04|284.14|287.04|284.14|286.88|283.98|16
1643656880000|2022-01-31 19:21:20|287.03|284.13|286.96|284.06|287.04|284.14|286.96|284.06|13
1643656890000|2022-01-31 19:21:30|286.95|284.05|286.83|283.93|286.95|284.05|286.81|283.91|18
1643656900000|2022-01-31 19:21:40|286.82|283.92|286.83|283.93|286.83|283.93|286.82|283.92|4
1643656910000|2022-01-31 19:21:50|286.84|283.94|286.85|283.95|286.85|283.95|286.83|283.93|6
1643656920000|2022-01-31 19:22:00|286.83|283.93|286.85|283.95|286.85|283.95|286.83|283.93|21
1643656930000|2022-01-31 19:22:10|286.84|283.94|286.79|283.89|286.85|283.95|286.77|283.87|18
1643656940000|2022-01-31 19:22:20|286.78|283.88|286.78|283.88|286.78|283.88|286.78|283.88|1
1643656950000|2022-01-31 19:22:30|286.79|283.89|286.76|283.86|286.8|283.9|286.75|283.85|11
1643656960000|2022-01-31 19:22:40|286.78|283.88|286.75|283.85|286.78|283.88|286.7|283.8|17
1643656970000|2022-01-31 19:22:50|286.76|283.86|286.74|283.84|286.79|283.89|286.74|283.84|22
1643656980000|2022-01-31 19:23:00|286.75|283.85|286.79|283.89|286.79|283.89|286.75|283.85|18
1643656990000|2022-01-31 19:23:10|286.78|283.88|286.86|283.96|286.88|283.98|286.77|283.87|23
1643657000000|2022-01-31 19:23:20|286.87|283.97|286.83|283.93|286.87|283.97|286.82|283.92|18
1643657010000|2022-01-31 19:23:30|286.85|283.95|286.82|283.92|286.86|283.96|286.79|283.89|14
1643657020000|2022-01-31 19:23:40|286.81|283.91|286.8|283.9|286.85|283.95|286.79|283.89|15
1643657030000|2022-01-31 19:23:50|286.79|283.89|286.8|283.9|286.85|283.95|286.78|283.88|9
1643657040000|2022-01-31 19:24:00|286.81|283.91|286.84|283.94|286.84|283.94|286.8|283.9|11
1643657050000|2022-01-31 19:24:10|286.85|283.95|286.86|283.96|286.88|283.98|286.82|283.92|12
1643657060000|2022-01-31 19:24:20|286.88|283.98|286.74|283.84|286.88|283.98|286.74|283.84|13
1643657070000|2022-01-31 19:24:30|286.75|283.85|286.66|283.76|286.75|283.85|286.62|283.72|18
1643657080000|2022-01-31 19:24:40|286.67|283.77|286.57|283.67|286.67|283.77|286.57|283.67|13
1643657090000|2022-01-31 19:24:50|286.54|283.64|286.52|283.62|286.56|283.66|286.52|283.62|14
1643657100000|2022-01-31 19:25:00|286.5|283.6|286.23|283.33|286.5|283.6|286.21|283.31|21
1643657110000|2022-01-31 19:25:10|286.24|283.34|286.19|283.29|286.24|283.34|286.19|283.29|11
1643657120000|2022-01-31 19:25:20|286.18|283.28|286.18|283.28|286.22|283.32|286.16|283.26|18
1643657130000|2022-01-31 19:25:30|286.19|283.29|286.21|283.31|286.22|283.32|286.16|283.26|17
1643657140000|2022-01-31 19:25:40|286.22|283.32|286.22|283.32|286.22|283.32|286.19|283.29|7
1643657150000|2022-01-31 19:25:50|286.17|283.27|286.09|283.19|286.22|283.32|286.07|283.17|17
1643657160000|2022-01-31 19:26:00|286.11|283.21|286|283.1|286.11|283.21|285.99|283.09|12
1643657170000|2022-01-31 19:26:10|286.01|283.11|286.09|283.19|286.1|283.2|286|283.1|14
1643657180000|2022-01-31 19:26:20|286.1|283.2|286.1|283.2|286.11|283.21|286.09|283.19|11
1643657190000|2022-01-31 19:26:30|286.11|283.21|286.1|283.2|286.11|283.21|286.09|283.19|6
1643657200000|2022-01-31 19:26:40|286.09|283.19|286.02|283.12|286.1|283.2|286.01|283.11|10
1643657210000|2022-01-31 19:26:50|286.03|283.13|285.91|283.01|286.03|283.13|285.9|283|17
1643657220000|2022-01-31 19:27:00|285.89|282.99|285.83|282.93|285.93|283.03|285.81|282.91|22
1643657230000|2022-01-31 19:27:10|285.84|282.94|285.9|283|285.91|283.01|285.82|282.92|19
1643657240000|2022-01-31 19:27:20|285.86|282.96|285.86|282.96|285.91|283.01|285.85|282.95|13
1643657250000|2022-01-31 19:27:30|285.87|282.97|285.85|282.95|285.89|282.99|285.85|282.95|15
1643657260000|2022-01-31 19:27:40|285.86|282.96|285.71|282.81|285.88|282.98|285.69|282.79|18
1643657270000|2022-01-31 19:27:50|285.69|282.79|285.6|282.7|285.74|282.84|285.58|282.68|14
1643657280000|2022-01-31 19:28:00|285.61|282.71|285.59|282.69|285.61|282.71|285.58|282.68|10
1643657290000|2022-01-31 19:28:10|285.58|282.68|285.14|282.24|285.58|282.68|285.13|282.23|24
1643657300000|2022-01-31 19:28:20|285.16|282.26|285.07|282.17|285.18|282.28|285.06|282.16|18
1643657310000|2022-01-31 19:28:30|285.06|282.16|285.04|282.14|285.07|282.17|285.01|282.11|17
1643657320000|2022-01-31 19:28:40|285.02|282.12|284.95|282.05|285.03|282.13|284.94|282.04|17
1643657330000|2022-01-31 19:28:50|284.96|282.06|284.79|281.89|284.98|282.08|284.79|281.89|18
1643657340000|2022-01-31 19:29:00|284.77|281.87|284.77|281.87|284.83|281.93|284.73|281.83|26
1643657350000|2022-01-31 19:29:10|284.76|281.86|284.75|281.85|284.77|281.87|284.75|281.85|11
1643657360000|2022-01-31 19:29:20|284.74|281.84|284.76|281.86|284.77|281.87|284.74|281.84|11
1643657370000|2022-01-31 19:29:30|284.75|281.85|285.01|282.11|285.01|282.11|284.75|281.85|21
1643657380000|2022-01-31 19:29:40|285|282.1|284.97|282.07|285.01|282.11|284.96|282.06|13
1643657390000|2022-01-31 19:29:50|284.98|282.08|285|282.1|285|282.1|284.97|282.07|8
1643657400000|2022-01-31 19:30:00|284.99|282.09|284.93|282.03|285.03|282.13|284.93|282.03|16
1643657410000|2022-01-31 19:30:10|284.92|282.02|284.97|282.07|285.04|282.14|284.92|282.02|24
1643657420000|2022-01-31 19:30:20|284.98|282.08|285.3|282.4|285.32|282.42|284.98|282.08|20
1643657430000|2022-01-31 19:30:30|285.32|282.42|285.33|282.43|285.34|282.44|285.28|282.38|27
1643657440000|2022-01-31 19:30:40|285.31|282.41|285.26|282.36|285.33|282.43|285.19|282.29|27
1643657450000|2022-01-31 19:30:50|285.27|282.37|285.26|282.36|285.27|282.37|285.21|282.31|27
1643657460000|2022-01-31 19:31:00|285.21|282.31|285.22|282.32|285.23|282.33|285.2|282.3|23
1643657470000|2022-01-31 19:31:10|285.21|282.31|285.25|282.35|285.25|282.35|285.21|282.31|4
1643657480000|2022-01-31 19:31:20|285.23|282.33|285.21|282.31|285.23|282.33|285.21|282.31|14
1643657490000|2022-01-31 19:31:30|285.22|282.32|285.22|282.32|285.25|282.35|285.22|282.32|11
1643657500000|2022-01-31 19:31:40|285.23|282.33|285.25|282.35|285.28|282.38|285.22|282.32|24
1643657510000|2022-01-31 19:31:50|285.24|282.34|285.21|282.31|285.27|282.37|285.17|282.27|21
1643657520000|2022-01-31 19:32:00|285.22|282.32|285.25|282.35|285.26|282.36|285.21|282.31|18
1643657530000|2022-01-31 19:32:10|285.24|282.34|285.29|282.39|285.29|282.39|285.22|282.32|21
1643657540000|2022-01-31 19:32:20|285.28|282.38|285.25|282.35|285.3|282.4|285.25|282.35|16
1643657550000|2022-01-31 19:32:30|285.22|282.32|285.2|282.3|285.26|282.36|285.19|282.29|23
1643657560000|2022-01-31 19:32:40|285.22|282.32|285.21|282.31|285.24|282.34|285.2|282.3|14
1643657570000|2022-01-31 19:32:50|285.24|282.34|285.22|282.32|285.25|282.35|285.21|282.31|23
1643657580000|2022-01-31 19:33:00|285.21|282.31|285.21|282.31|285.24|282.34|285.19|282.29|15
1643657590000|2022-01-31 19:33:10|285.23|282.33|285.19|282.29|285.23|282.33|285.19|282.29|5
1643657600000|2022-01-31 19:33:20|285.18|282.28|285.16|282.26|285.22|282.32|285.15|282.25|9
1643657610000|2022-01-31 19:33:30|285.19|282.29|285.09|282.19|285.19|282.29|285.09|282.19|14
1643657620000|2022-01-31 19:33:40|285.08|282.18|285|282.1|285.09|282.19|284.98|282.08|20
1643657630000|2022-01-31 19:33:50|284.99|282.09|285.01|282.11|285.01|282.11|284.98|282.08|9
1643657640000|2022-01-31 19:34:00|285.02|282.12|284.99|282.09|285.11|282.21|284.99|282.09|16
1643657650000|2022-01-31 19:34:10|284.98|282.08|284.94|282.04|284.98|282.08|284.9|282|9
1643657660000|2022-01-31 19:34:20|284.95|282.05|285|282.1|285|282.1|284.92|282.02|14
1643657670000|2022-01-31 19:34:30|285.01|282.11|285.04|282.14|285.04|282.14|284.99|282.09|13
1643657680000|2022-01-31 19:34:40|285.03|282.13|285.16|282.26|285.17|282.27|285.03|282.13|14
1643657690000|2022-01-31 19:34:50|285.17|282.27|285.14|282.24|285.17|282.27|285.06|282.16|21
1643657700000|2022-01-31 19:35:00|285.16|282.26|285.2|282.3|285.29|282.39|285.12|282.22|16
1643657710000|2022-01-31 19:35:10|285.19|282.29|285.38|282.48|285.39|282.49|285.17|282.27|21
1643657720000|2022-01-31 19:35:20|285.39|282.49|285.41|282.51|285.52|282.62|285.37|282.47|25
1643657730000|2022-01-31 19:35:30|285.36|282.46|285.37|282.47|285.41|282.51|285.34|282.44|16
1643657740000|2022-01-31 19:35:40|285.38|282.48|285.41|282.51|285.41|282.51|285.37|282.47|10
1643657750000|2022-01-31 19:35:50|285.4|282.5|285.15|282.25|285.48|282.58|285.15|282.25|18
1643657760000|2022-01-31 19:36:00|285.16|282.26|285.38|282.48|285.4|282.5|285.16|282.26|15
1643657770000|2022-01-31 19:36:10|285.37|282.47|285.44|282.54|285.44|282.54|285.35|282.45|16
1643657780000|2022-01-31 19:36:20|285.39|282.49|285.4|282.5|285.46|282.56|285.39|282.49|10
1643657790000|2022-01-31 19:36:30|285.41|282.51|285.42|282.52|285.42|282.52|285.4|282.5|11
1643657800000|2022-01-31 19:36:40|285.43|282.53|285.38|282.48|285.43|282.53|285.35|282.45|9
1643657810000|2022-01-31 19:36:50|285.39|282.49|285.39|282.49|285.43|282.53|285.38|282.48|10
1643657820000|2022-01-31 19:37:00|285.38|282.48|285.4|282.5|285.49|282.59|285.38|282.48|11
1643657830000|2022-01-31 19:37:10|285.37|282.47|285.36|282.46|285.37|282.47|285.32|282.42|8
1643657850000|2022-01-31 19:37:30|285.37|282.47|285.07|282.17|285.43|282.53|284.95|282.05|18
1643657860000|2022-01-31 19:37:40|285.08|282.18|284.54|281.64|285.23|282.33|284.54|281.64|26
1643657870000|2022-01-31 19:37:50|284.51|281.61|284.12|281.22|284.53|281.63|284.12|281.22|29
1643657880000|2022-01-31 19:38:00|284.11|281.21|284.51|281.61|284.61|281.71|284.11|281.21|34
1643657890000|2022-01-31 19:38:10|284.54|281.64|284.45|281.55|284.54|281.64|284.36|281.46|17
1643657900000|2022-01-31 19:38:20|284.46|281.56|284.48|281.58|284.51|281.61|284.34|281.44|28
1643657910000|2022-01-31 19:38:30|284.49|281.59|284.38|281.48|284.49|281.59|284.37|281.47|18
1643657920000|2022-01-31 19:38:40|284.39|281.49|284.55|281.65|284.55|281.65|284.38|281.48|22
1643657930000|2022-01-31 19:38:50|284.51|281.61|284.5|281.6|284.54|281.64|284.46|281.56|17
1643657940000|2022-01-31 19:39:00|284.52|281.62|284.68|281.78|284.69|281.79|284.52|281.62|19
1643657950000|2022-01-31 19:39:10|284.69|281.79|284.68|281.78|284.71|281.81|284.67|281.77|12
1643657960000|2022-01-31 19:39:20|284.69|281.79|284.68|281.78|284.76|281.86|284.61|281.71|15
1643657970000|2022-01-31 19:39:30|284.76|281.86|284.81|281.91|284.85|281.95|284.76|281.86|14
1643657980000|2022-01-31 19:39:40|284.82|281.92|284.46|281.56|284.85|281.95|284.34|281.44|28
1643657990000|2022-01-31 19:39:50|284.36|281.46|284.41|281.51|284.48|281.58|284.32|281.42|32
1643658000000|2022-01-31 19:40:00|284.42|281.52|284.43|281.53|284.49|281.59|284.42|281.52|9
1643658010000|2022-01-31 19:40:10|284.4|281.5|284.53|281.63|284.63|281.73|284.4|281.5|19
1643658020000|2022-01-31 19:40:20|284.6|281.7|284.7|281.8|284.76|281.86|284.6|281.7|30
1643658030000|2022-01-31 19:40:30|284.71|281.81|284.77|281.87|284.84|281.94|284.69|281.79|22
1643658040000|2022-01-31 19:40:40|284.86|281.96|284.6|281.7|284.88|281.98|284.5|281.6|24
1643658050000|2022-01-31 19:40:50|284.61|281.71|284.61|281.71|284.67|281.77|284.58|281.68|20
1643658060000|2022-01-31 19:41:00|284.59|281.69|284.67|281.77|284.69|281.79|284.59|281.69|17
1643658070000|2022-01-31 19:41:10|284.68|281.78|284.74|281.84|284.74|281.84|284.64|281.74|10
1643658080000|2022-01-31 19:41:20|284.79|281.89|284.91|282.01|284.91|282.01|284.79|281.89|19
1643658090000|2022-01-31 19:41:30|284.92|282.02|284.86|281.96|284.92|282.02|284.85|281.95|9
1643658100000|2022-01-31 19:41:40|284.85|281.95|284.85|281.95|284.85|281.95|284.83|281.93|13
1643658110000|2022-01-31 19:41:50|284.83|281.93|284.84|281.94|284.85|281.95|284.83|281.93|7
1643658120000|2022-01-31 19:42:00|284.85|281.95|284.93|282.03|284.97|282.07|284.84|281.94|8
1643658130000|2022-01-31 19:42:10|284.91|282.01|284.83|281.93|284.96|282.06|284.83|281.93|14
1643658140000|2022-01-31 19:42:20|284.8|281.9|284.83|281.93|284.83|281.93|284.79|281.89|19
1643658150000|2022-01-31 19:42:30|284.84|281.94|284.99|282.09|284.99|282.09|284.84|281.94|10
1643658160000|2022-01-31 19:42:40|284.97|282.07|284.9|282|284.99|282.09|284.87|281.97|16
1643658170000|2022-01-31 19:42:50|284.91|282.01|284.9|282|284.92|282.02|284.87|281.97|16
1643658180000|2022-01-31 19:43:00|284.86|281.96|284.97|282.07|284.97|282.07|284.82|281.92|23
1643658190000|2022-01-31 19:43:10|284.98|282.08|284.84|281.94|284.98|282.08|284.81|281.91|18
1643658200000|2022-01-31 19:43:20|284.85|281.95|284.89|281.99|284.89|281.99|284.85|281.95|7
1643658210000|2022-01-31 19:43:30|284.86|281.96|284.74|281.84|284.89|281.99|284.73|281.83|20
1643658220000|2022-01-31 19:43:40|284.72|281.82|284.69|281.79|284.73|281.83|284.69|281.79|5
1643658230000|2022-01-31 19:43:50|284.7|281.8|284.7|281.8|284.7|281.8|284.69|281.79|3
1643658240000|2022-01-31 19:44:00|284.69|281.79|284.86|281.96|284.87|281.97|284.69|281.79|18
1643658250000|2022-01-31 19:44:10|284.85|281.95|284.87|281.97|284.92|282.02|284.84|281.94|19
1643658260000|2022-01-31 19:44:20|284.88|281.98|284.81|281.91|284.89|281.99|284.81|281.91|12
1643658270000|2022-01-31 19:44:30|284.82|281.92|284.85|281.95|284.85|281.95|284.81|281.91|7
1643658280000|2022-01-31 19:44:40|284.83|281.93|284.83|281.93|284.84|281.94|284.81|281.91|14
1643658290000|2022-01-31 19:44:50|284.86|281.96|284.95|282.05|284.97|282.07|284.83|281.93|20
1643658300000|2022-01-31 19:45:00|284.96|282.06|284.86|281.96|284.96|282.06|284.86|281.96|15
1643658310000|2022-01-31 19:45:10|284.87|281.97|284.88|281.98|284.91|282.01|284.87|281.97|10
1643658320000|2022-01-31 19:45:20|284.92|282.02|284.97|282.07|284.97|282.07|284.87|281.97|18
1643658330000|2022-01-31 19:45:30|285|282.1|285.15|282.25|285.18|282.28|284.97|282.07|18
1643658340000|2022-01-31 19:45:40|285.24|282.34|285.27|282.37|285.31|282.41|285.19|282.29|23
1643658350000|2022-01-31 19:45:50|285.28|282.38|285.17|282.27|285.29|282.39|285.14|282.24|23
1643658360000|2022-01-31 19:46:00|285.18|282.28|285.14|282.24|285.2|282.3|285.09|282.19|20
1643658370000|2022-01-31 19:46:10|285.15|282.25|285.22|282.32|285.28|282.38|285.13|282.23|11
1643658380000|2022-01-31 19:46:20|285.24|282.34|285.22|282.32|285.31|282.41|285.22|282.32|19
1643658390000|2022-01-31 19:46:30|285.23|282.33|285.2|282.3|285.25|282.35|285.19|282.29|16
1643658400000|2022-01-31 19:46:40|285.19|282.29|285.26|282.36|285.26|282.36|285.09|282.19|19
1643658410000|2022-01-31 19:46:50|285.25|282.35|285.29|282.39|285.3|282.4|285.2|282.3|21
1643658420000|2022-01-31 19:47:00|285.27|282.37|285.21|282.31|285.27|282.37|285.14|282.24|18
1643658430000|2022-01-31 19:47:10|285.2|282.3|285.04|282.14|285.2|282.3|285.04|282.14|15
1643658440000|2022-01-31 19:47:20|285.1|282.2|285.1|282.2|285.1|282.2|285.1|282.2|1
1643658450000|2022-01-31 19:47:30|285.04|282.14|285.1|282.2|285.1|282.2|285.04|282.14|4
1643658460000|2022-01-31 19:47:40|285.07|282.17|285.31|282.41|285.81|282.91|285|282.1|30
1643658470000|2022-01-31 19:47:50|285.27|282.37|285.31|282.41|285.33|282.43|285.27|282.37|18
1643658480000|2022-01-31 19:48:00|285.3|282.4|285.31|282.41|285.34|282.44|285.24|282.34|17
1643658490000|2022-01-31 19:48:10|285.28|282.38|285.24|282.34|285.33|282.43|285.24|282.34|8
1643658500000|2022-01-31 19:48:20|285.25|282.35|285.24|282.34|285.25|282.35|285.24|282.34|2
1643658510000|2022-01-31 19:48:30|285.23|282.33|285.13|282.23|285.23|282.33|285.13|282.23|18
1643658520000|2022-01-31 19:48:40|285.19|282.29|285.03|282.13|285.21|282.31|284.94|282.04|20
1643658530000|2022-01-31 19:48:50|285|282.1|284.75|281.85|285.02|282.12|284.62|281.72|31
1643658540000|2022-01-31 19:49:00|284.74|281.84|284.24|281.34|284.77|281.87|284.06|281.16|32
1643658550000|2022-01-31 19:49:10|284.25|281.35|284.67|281.77|284.74|281.84|284.25|281.35|27
1643658560000|2022-01-31 19:49:20|284.69|281.79|284.8|281.9|284.8|281.9|284.66|281.76|14
1643658570000|2022-01-31 19:49:30|284.79|281.89|284.56|281.66|284.79|281.89|284.55|281.65|18
1643658580000|2022-01-31 19:49:40|284.57|281.67|284.54|281.64|284.61|281.71|284.54|281.64|7
1643658590000|2022-01-31 19:49:50|284.55|281.65|284.56|281.66|284.57|281.67|284.55|281.65|6
1643658600000|2022-01-31 19:50:00|284.55|281.65|284.61|281.71|284.61|281.71|284.51|281.61|13
1643658610000|2022-01-31 19:50:10|284.63|281.73|284.76|281.86|284.81|281.91|284.63|281.73|15
1643658620000|2022-01-31 19:50:20|284.73|281.83|284.83|281.93|284.85|281.95|284.69|281.79|23
1643658630000|2022-01-31 19:50:30|284.85|281.95|284.83|281.93|285.03|282.13|284.81|281.91|30
1643658640000|2022-01-31 19:50:40|284.82|281.92|284.78|281.88|284.86|281.96|284.72|281.82|20
1643658650000|2022-01-31 19:50:50|284.8|281.9|284.67|281.77|284.91|282.01|284.67|281.77|30
1643658660000|2022-01-31 19:51:00|284.66|281.76|284.54|281.64|284.67|281.77|284.54|281.64|13
1643658670000|2022-01-31 19:51:10|284.53|281.63|284.51|281.61|284.54|281.64|284.4|281.5|23
1643658680000|2022-01-31 19:51:20|284.52|281.62|284.96|282.06|285.01|282.11|284.52|281.62|28
1643658690000|2022-01-31 19:51:30|284.98|282.08|284.92|282.02|285.04|282.14|284.9|282|14
1643658700000|2022-01-31 19:51:40|284.91|282.01|284.88|281.98|284.91|282.01|284.87|281.97|8
1643658710000|2022-01-31 19:51:50|284.92|282.02|284.87|281.97|284.92|282.02|284.86|281.96|15
1643658720000|2022-01-31 19:52:00|284.88|281.98|284.87|281.97|284.89|281.99|284.87|281.97|5
1643658730000|2022-01-31 19:52:10|284.89|281.99|284.8|281.9|284.89|281.99|284.8|281.9|11
1643658740000|2022-01-31 19:52:20|284.79|281.89|284.72|281.82|284.84|281.94|284.72|281.82|13
1643658750000|2022-01-31 19:52:30|284.73|281.83|284.82|281.92|284.88|281.98|284.73|281.83|25
1643658760000|2022-01-31 19:52:40|284.9|282|284.81|281.91|284.91|282.01|284.81|281.91|14
1643658770000|2022-01-31 19:52:50|284.82|281.92|284.85|281.95|284.85|281.95|284.82|281.92|7
1643658780000|2022-01-31 19:53:00|284.89|281.99|284.86|281.96|284.9|282|284.82|281.92|20
1643658790000|2022-01-31 19:53:10|284.85|281.95|284.77|281.87|284.87|281.97|284.77|281.87|14
1643658800000|2022-01-31 19:53:20|284.78|281.88|284.81|281.91|284.82|281.92|284.76|281.86|10
1643658810000|2022-01-31 19:53:30|284.82|281.92|284.8|281.9|284.82|281.92|284.8|281.9|5
1643658820000|2022-01-31 19:53:40|284.79|281.89|284.8|281.9|284.8|281.9|284.79|281.89|6
1643658830000|2022-01-31 19:53:50|284.79|281.89|284.79|281.89|284.79|281.89|284.79|281.89|1
1643658840000|2022-01-31 19:54:00|284.8|281.9|284.91|282.01|284.94|282.04|284.79|281.89|19
1643658850000|2022-01-31 19:54:10|284.92|282.02|284.83|281.93|284.92|282.02|284.83|281.93|11
1643658860000|2022-01-31 19:54:20|284.84|281.94|284.84|281.94|284.87|281.97|284.84|281.94|7
1643658870000|2022-01-31 19:54:30|284.85|281.95|284.76|281.86|284.85|281.95|284.75|281.85|12
1643658880000|2022-01-31 19:54:40|284.75|281.85|284.75|281.85|284.82|281.92|284.75|281.85|9
1643658890000|2022-01-31 19:54:50|284.74|281.84|284.49|281.59|284.77|281.87|284.4|281.5|35
1643658900000|2022-01-31 19:55:00|284.48|281.58|284.4|281.5|284.56|281.66|284.39|281.49|21
1643658910000|2022-01-31 19:55:10|284.41|281.51|284.4|281.5|284.48|281.58|284.4|281.5|12
1643658920000|2022-01-31 19:55:20|284.41|281.51|284.38|281.48|284.43|281.53|284.38|281.48|10
1643658930000|2022-01-31 19:55:30|284.36|281.46|284.35|281.45|284.37|281.47|284.35|281.45|3
1643658940000|2022-01-31 19:55:40|284.34|281.44|284.31|281.41|284.34|281.44|284.31|281.41|3
1643658950000|2022-01-31 19:55:50|284.3|281.4|284.34|281.44|284.34|281.44|284.3|281.4|8
1643658960000|2022-01-31 19:56:00|284.36|281.46|284.48|281.58|284.54|281.64|284.35|281.45|21
1643658970000|2022-01-31 19:56:10|284.51|281.61|284.3|281.4|284.51|281.61|284.3|281.4|12
1643658980000|2022-01-31 19:56:20|284.27|281.37|284.31|281.41|284.34|281.44|284.22|281.32|14
1643658990000|2022-01-31 19:56:30|284.3|281.4|284.19|281.29|284.31|281.41|284.13|281.23|13
1643659000000|2022-01-31 19:56:40|284.2|281.3|284.14|281.24|284.23|281.33|284.12|281.22|15
1643659010000|2022-01-31 19:56:50|284.15|281.25|284.17|281.27|284.19|281.29|284.15|281.25|7
1643659020000|2022-01-31 19:57:00|284.16|281.26|284.17|281.27|284.17|281.27|284.16|281.26|2
1643659030000|2022-01-31 19:57:10|284.16|281.26|284.17|281.27|284.17|281.27|284.15|281.25|7
1643659040000|2022-01-31 19:57:20|284.18|281.28|284.26|281.36|284.32|281.42|284.18|281.28|16
1643659050000|2022-01-31 19:57:30|284.25|281.35|284.24|281.34|284.27|281.37|284.24|281.34|12
1643659060000|2022-01-31 19:57:40|284.22|281.32|284.18|281.28|284.22|281.32|284.17|281.27|9
1643659070000|2022-01-31 19:57:50|284.16|281.26|284.14|281.24|284.19|281.29|284.14|281.24|9
1643659080000|2022-01-31 19:58:00|284.16|281.26|284.17|281.27|284.17|281.27|284.15|281.25|6
1643659090000|2022-01-31 19:58:10|284.18|281.28|284.1|281.2|284.19|281.29|284.1|281.2|8
1643659100000|2022-01-31 19:58:20|284.09|281.19|283.87|280.97|284.1|281.2|283.87|280.97|16
1643659110000|2022-01-31 19:58:30|283.85|280.95|283.85|280.95|283.87|280.97|283.83|280.93|23
1643659120000|2022-01-31 19:58:40|283.76|280.86|283.7|280.8|283.79|280.89|283.7|280.8|9
1643659130000|2022-01-31 19:58:50|283.73|280.83|283.75|280.85|283.75|280.85|283.68|280.78|14
1643659140000|2022-01-31 19:59:00|283.76|280.86|283.75|280.85|283.79|280.89|283.75|280.85|7
1643659150000|2022-01-31 19:59:10|283.77|280.87|283.95|281.05|284.07|281.17|283.74|280.84|18
1643659160000|2022-01-31 19:59:20|283.96|281.06|283.91|281.01|283.96|281.06|283.88|280.98|11
1643659170000|2022-01-31 19:59:30|283.92|281.02|283.93|281.03|283.93|281.03|283.92|281.02|4
1643659180000|2022-01-31 19:59:40|283.92|281.02|283.9|281|283.92|281.02|283.89|280.99|6
1643659190000|2022-01-31 19:59:50|283.88|280.98|283.82|280.92|283.88|280.98|283.81|280.91|15
1643659200000|2022-01-31 20:00:00|283.84|280.94|283.92|281.02|283.92|281.02|283.84|280.94|8
1643659210000|2022-01-31 20:00:10|283.91|281.01|283.93|281.03|283.94|281.04|283.89|280.99|15
1643659220000|2022-01-31 20:00:20|283.94|281.04|283.95|281.05|283.99|281.09|283.91|281.01|14
1643659230000|2022-01-31 20:00:30|283.98|281.08|283.95|281.05|284|281.1|283.93|281.03|11
1643659240000|2022-01-31 20:00:40|284|281.1|283.98|281.08|284|281.1|283.94|281.04|16
1643659250000|2022-01-31 20:00:50|283.99|281.09|284.09|281.19|284.1|281.2|283.99|281.09|13
1643659260000|2022-01-31 20:01:00|284.08|281.18|284.01|281.11|284.08|281.18|284|281.1|16
1643659270000|2022-01-31 20:01:10|284|281.1|284.07|281.17|284.08|281.18|283.99|281.09|10
1643659280000|2022-01-31 20:01:20|284.09|281.19|284.16|281.26|284.16|281.26|284.06|281.16|12
1643659290000|2022-01-31 20:01:30|284.15|281.25|284.15|281.25|284.15|281.25|284.13|281.23|8
1643659300000|2022-01-31 20:01:40|284.16|281.26|284.17|281.27|284.2|281.3|284.15|281.25|16
1643659310000|2022-01-31 20:01:50|284.16|281.26|284.16|281.26|284.17|281.27|284.16|281.26|3
1643659320000|2022-01-31 20:02:00|284.14|281.24|284.06|281.16|284.16|281.26|284.06|281.16|13
1643659330000|2022-01-31 20:02:10|284.07|281.17|284.05|281.15|284.07|281.17|284.04|281.14|4
1643659340000|2022-01-31 20:02:20|284.06|281.16|284.04|281.14|284.08|281.18|284.04|281.14|12
1643659350000|2022-01-31 20:02:30|284.03|281.13|283.7|280.8|284.03|281.13|283.7|280.8|24
1643659360000|2022-01-31 20:02:40|283.71|280.81|283.73|280.83|283.74|280.84|283.69|280.79|12
1643659370000|2022-01-31 20:02:50|283.72|280.82|284.23|281.33|284.23|281.33|283.69|280.79|29
1643659380000|2022-01-31 20:03:00|284.24|281.34|284.14|281.24|284.24|281.34|284.12|281.22|9
1643659390000|2022-01-31 20:03:10|284.11|281.21|284.26|281.36|284.3|281.4|284.08|281.18|19
1643659400000|2022-01-31 20:03:20|284.28|281.38|284.28|281.38|284.34|281.44|284.27|281.37|12
1643659410000|2022-01-31 20:03:30|284.29|281.39|284.29|281.39|284.33|281.43|284.28|281.38|8
1643659420000|2022-01-31 20:03:40|284.3|281.4|284.31|281.41|284.33|281.43|284.3|281.4|4
1643659430000|2022-01-31 20:03:50|284.28|281.38|284.25|281.35|284.28|281.38|284.22|281.32|6
1643659440000|2022-01-31 20:04:00|284.24|281.34|284.23|281.33|284.25|281.35|284.18|281.28|14
1643659450000|2022-01-31 20:04:10|284.2|281.3|284.15|281.25|284.24|281.34|284.15|281.25|13
1643659460000|2022-01-31 20:04:20|284.16|281.26|284.11|281.21|284.2|281.3|284.11|281.21|10
1643659470000|2022-01-31 20:04:30|284.12|281.22|284.18|281.28|284.18|281.28|284.12|281.22|7
1643659480000|2022-01-31 20:04:40|284.19|281.29|284.14|281.24|284.22|281.32|284.13|281.23|18
1643659490000|2022-01-31 20:04:50|284.13|281.23|284.12|281.22|284.13|281.23|284.11|281.21|8
1643659500000|2022-01-31 20:05:00|284.14|281.24|284.12|281.22|284.15|281.25|284.12|281.22|8
1643659510000|2022-01-31 20:05:10|284.11|281.21|284.1|281.2|284.13|281.23|284.02|281.12|18
1643659520000|2022-01-31 20:05:20|284.09|281.19|284.08|281.18|284.11|281.21|284.07|281.17|13
1643659530000|2022-01-31 20:05:30|284.09|281.19|284.08|281.18|284.09|281.19|284.08|281.18|10
1643659540000|2022-01-31 20:05:40|284.09|281.19|284.11|281.21|284.11|281.21|284.05|281.15|19
1643659550000|2022-01-31 20:05:50|284.12|281.22|284.27|281.37|284.36|281.46|284.11|281.21|22
1643659560000|2022-01-31 20:06:00|284.23|281.33|284.22|281.32|284.24|281.34|284.2|281.3|7
1643659570000|2022-01-31 20:06:10|284.23|281.33|284.18|281.28|284.23|281.33|284.1|281.2|17
1643659580000|2022-01-31 20:06:20|284.19|281.29|284.26|281.36|284.27|281.37|284.19|281.29|6
1643659590000|2022-01-31 20:06:30|284.27|281.37|284.31|281.41|284.36|281.46|284.24|281.34|12
1643659600000|2022-01-31 20:06:40|284.32|281.42|284.28|281.38|284.33|281.43|284.28|281.38|12
1643659610000|2022-01-31 20:06:50|284.26|281.36|284.27|281.37|284.29|281.39|284.25|281.35|19
1643659620000|2022-01-31 20:07:00|284.28|281.38|284.26|281.36|284.3|281.4|284.26|281.36|17
1643659630000|2022-01-31 20:07:10|284.34|281.44|284.35|281.45|284.36|281.46|284.25|281.35|16
1643659640000|2022-01-31 20:07:20|284.36|281.46|284.28|281.38|284.38|281.48|284.28|281.38|9
1643659650000|2022-01-31 20:07:30|284.29|281.39|284.29|281.39|284.3|281.4|284.28|281.38|5
1643659660000|2022-01-31 20:07:40|284.26|281.36|284.26|281.36|284.27|281.37|284.25|281.35|5
1643659670000|2022-01-31 20:07:50|284.27|281.37|284.27|281.37|284.28|281.38|284.25|281.35|8
1643659680000|2022-01-31 20:08:00|284.26|281.36|284.27|281.37|284.27|281.37|284.25|281.35|8
1643659690000|2022-01-31 20:08:10|284.24|281.34|284.08|281.18|284.26|281.36|284.03|281.13|15
1643659700000|2022-01-31 20:08:20|284.06|281.16|283.86|280.96|284.08|281.18|283.79|280.89|26
1643659710000|2022-01-31 20:08:30|283.87|280.97|283.9|281|283.96|281.06|283.81|280.91|22
1643659720000|2022-01-31 20:08:40|283.91|281.01|283.97|281.07|284.02|281.12|283.91|281.01|15
1643659730000|2022-01-31 20:08:50|283.98|281.08|283.86|280.96|283.98|281.08|283.8|280.9|17
1643659740000|2022-01-31 20:09:00|283.87|280.97|283.84|280.94|283.89|280.99|283.82|280.92|13
1643659750000|2022-01-31 20:09:10|283.89|280.99|283.79|280.89|283.9|281|283.79|280.89|16
1643659760000|2022-01-31 20:09:20|283.77|280.87|283.7|280.8|283.79|280.89|283.67|280.77|21
1643659770000|2022-01-31 20:09:30|283.71|280.81|283.64|280.74|283.71|280.81|283.61|280.71|21
1643659780000|2022-01-31 20:09:40|283.67|280.77|283.59|280.69|283.73|280.83|283.59|280.69|19
1643659790000|2022-01-31 20:09:50|283.63|280.73|282.95|280.05|283.63|280.73|282.92|280.02|28
1643659800000|2022-01-31 20:10:00|282.96|280.06|283.14|280.24|283.22|280.32|282.93|280.03|28
1643659810000|2022-01-31 20:10:10|283.13|280.23|283.16|280.26|283.17|280.27|283.13|280.23|11
1643659820000|2022-01-31 20:10:20|283.17|280.27|283.28|280.38|283.33|280.43|283.13|280.23|21
1643659830000|2022-01-31 20:10:30|283.27|280.37|283.22|280.32|283.27|280.37|283.19|280.29|8
1643659840000|2022-01-31 20:10:40|283.21|280.31|283.21|280.31|283.22|280.32|283.19|280.29|11
1643659850000|2022-01-31 20:10:50|283.2|280.3|282.96|280.06|283.2|280.3|282.95|280.05|17
1643659860000|2022-01-31 20:11:00|282.97|280.07|282.79|279.89|282.98|280.08|282.79|279.89|15
1643659870000|2022-01-31 20:11:10|282.76|279.86|282.2|279.3|282.76|279.86|282.19|279.29|34
1643659880000|2022-01-31 20:11:20|282.18|279.28|282.59|279.69|282.59|279.69|282.18|279.28|34
1643659890000|2022-01-31 20:11:30|282.53|279.63|282.52|279.62|282.6|279.7|282.47|279.57|17
1643659900000|2022-01-31 20:11:40|282.53|279.63|282.62|279.72|282.69|279.79|282.53|279.63|20
1643659910000|2022-01-31 20:11:50|282.63|279.73|282.63|279.73|282.64|279.74|282.59|279.69|9
1643659920000|2022-01-31 20:12:00|282.6|279.7|282.59|279.69|282.69|279.79|282.57|279.67|20
1643659930000|2022-01-31 20:12:10|282.58|279.68|282.58|279.68|282.58|279.68|282.58|279.68|1
1643659940000|2022-01-31 20:12:20|282.59|279.69|282.6|279.7|282.6|279.7|282.55|279.65|12
1643659950000|2022-01-31 20:12:30|282.58|279.68|282.66|279.76|282.69|279.79|282.58|279.68|13
1643659960000|2022-01-31 20:12:40|282.67|279.77|282.58|279.68|282.67|279.77|282.58|279.68|11
1643659970000|2022-01-31 20:12:50|282.62|279.72|282.65|279.75|282.65|279.75|282.58|279.68|19
1643659980000|2022-01-31 20:13:00|282.63|279.73|282.54|279.64|282.63|279.73|282.53|279.63|17
1643659990000|2022-01-31 20:13:10|282.53|279.63|282.59|279.69|282.6|279.7|282.53|279.63|14
1643660000000|2022-01-31 20:13:20|282.58|279.68|282.67|279.77|282.71|279.81|282.58|279.68|13
1643660010000|2022-01-31 20:13:30|282.66|279.76|282.56|279.66|282.66|279.76|282.54|279.64|5
1643660020000|2022-01-31 20:13:40|282.55|279.65|282.54|279.64|282.55|279.65|282.53|279.63|3
1643660030000|2022-01-31 20:13:50|282.53|279.63|282.63|279.73|282.63|279.73|282.52|279.62|12
1643660040000|2022-01-31 20:14:00|282.68|279.78|282.63|279.73|282.7|279.8|282.63|279.73|11
1643660050000|2022-01-31 20:14:10|282.65|279.75|282.65|279.75|282.67|279.77|282.63|279.73|10
1643660060000|2022-01-31 20:14:20|282.67|279.77|282.63|279.73|282.7|279.8|282.62|279.72|10
1643660070000|2022-01-31 20:14:30|282.64|279.74|282.62|279.72|282.64|279.74|282.62|279.72|3
1643660080000|2022-01-31 20:14:40|282.61|279.71|282.63|279.73|282.63|279.73|282.61|279.71|4
1643660090000|2022-01-31 20:14:50|282.61|279.71|282.64|279.74|282.64|279.74|282.61|279.71|10
1643660100000|2022-01-31 20:15:00|282.65|279.75|282.64|279.74|282.65|279.75|282.63|279.73|10
1643660110000|2022-01-31 20:15:10|282.63|279.73|282.81|279.91|282.85|279.95|282.62|279.72|23
1643660120000|2022-01-31 20:15:20|282.8|279.9|282.89|279.99|282.9|280|282.78|279.88|15
1643660130000|2022-01-31 20:15:30|282.86|279.96|282.76|279.86|282.96|280.06|282.75|279.85|23
1643660140000|2022-01-31 20:15:40|282.77|279.87|282.87|279.97|282.87|279.97|282.72|279.82|17
1643660150000|2022-01-31 20:15:50|282.9|280|282.77|279.87|282.9|280|282.75|279.85|22
1643660160000|2022-01-31 20:16:00|282.76|279.86|282.75|279.85|282.77|279.87|282.74|279.84|16
1643660170000|2022-01-31 20:16:10|282.76|279.86|282.85|279.95|282.86|279.96|282.75|279.85|13
1643660180000|2022-01-31 20:16:20|282.84|279.94|282.87|279.97|282.9|280|282.84|279.94|11
1643660190000|2022-01-31 20:16:30|282.86|279.96|282.86|279.96|282.89|279.99|282.85|279.95|9
1643660200000|2022-01-31 20:16:40|282.84|279.94|282.91|280.01|282.91|280.01|282.83|279.93|20
1643660210000|2022-01-31 20:16:50|282.92|280.02|282.88|279.98|282.92|280.02|282.87|279.97|10
1643660220000|2022-01-31 20:17:00|282.87|279.97|282.75|279.85|282.89|279.99|282.75|279.85|17
1643660230000|2022-01-31 20:17:10|282.77|279.87|282.8|279.9|282.82|279.92|282.77|279.87|14
1643660240000|2022-01-31 20:17:20|282.77|279.87|282.66|279.76|282.77|279.87|282.63|279.73|19
1643660250000|2022-01-31 20:17:30|282.65|279.75|282.64|279.74|282.66|279.76|282.63|279.73|13
1643660260000|2022-01-31 20:17:40|282.63|279.73|282.71|279.81|282.73|279.83|282.63|279.73|23
1643660270000|2022-01-31 20:17:50|282.72|279.82|282.67|279.77|282.8|279.9|282.63|279.73|18
1643660280000|2022-01-31 20:18:00|282.66|279.76|282.44|279.54|282.67|279.77|282.44|279.54|22
1643660290000|2022-01-31 20:18:10|282.45|279.55|282.45|279.55|282.58|279.68|282.42|279.52|16
1643660300000|2022-01-31 20:18:20|282.44|279.54|282.52|279.62|282.58|279.68|282.44|279.54|26
1643660310000|2022-01-31 20:18:30|282.53|279.63|282.5|279.6|282.65|279.75|282.5|279.6|24
1643660320000|2022-01-31 20:18:40|282.55|279.65|282.34|279.44|282.61|279.71|282.33|279.43|30
1643660330000|2022-01-31 20:18:50|282.37|279.47|282.43|279.53|282.44|279.54|282.33|279.43|19
1643660340000|2022-01-31 20:19:00|282.44|279.54|282.3|279.4|282.47|279.57|282.3|279.4|19
1643660350000|2022-01-31 20:19:10|282.26|279.36|282.25|279.35|282.28|279.38|282.25|279.35|13
1643660360000|2022-01-31 20:19:20|282.26|279.36|282.33|279.43|282.33|279.43|282.26|279.36|7
1643660370000|2022-01-31 20:19:30|282.32|279.42|282.33|279.43|282.36|279.46|282.3|279.4|15
1643660380000|2022-01-31 20:19:40|282.36|279.46|282.48|279.58|282.48|279.58|282.26|279.36|18
1643660390000|2022-01-31 20:19:50|282.47|279.57|282.44|279.54|282.6|279.7|282.42|279.52|28
1643660400000|2022-01-31 20:20:00|282.43|279.53|282.57|279.67|282.57|279.67|282.42|279.52|26
1643660410000|2022-01-31 20:20:10|282.59|279.69|282.54|279.64|282.59|279.69|282.51|279.61|21
1643660420000|2022-01-31 20:20:20|282.55|279.65|282.57|279.67|282.6|279.7|282.49|279.59|20
1643660430000|2022-01-31 20:20:30|282.58|279.68|282.55|279.65|282.58|279.68|282.55|279.65|6
1643660440000|2022-01-31 20:20:40|282.58|279.68|282.6|279.7|282.6|279.7|282.56|279.66|14
1643660450000|2022-01-31 20:20:50|282.57|279.67|282.58|279.68|282.59|279.69|282.56|279.66|8
1643660460000|2022-01-31 20:21:00|282.59|279.69|282.71|279.81|282.72|279.82|282.58|279.68|15
1643660470000|2022-01-31 20:21:10|282.73|279.83|282.67|279.77|282.76|279.86|282.55|279.65|23
1643660480000|2022-01-31 20:21:20|282.74|279.84|282.64|279.74|282.75|279.85|282.63|279.73|13
1643660490000|2022-01-31 20:21:30|282.63|279.73|282.66|279.76|282.66|279.76|282.62|279.72|8
1643660500000|2022-01-31 20:21:40|282.63|279.73|282.65|279.75|282.65|279.75|282.62|279.72|11
1643660510000|2022-01-31 20:21:50|282.64|279.74|282.75|279.85|282.8|279.9|282.59|279.69|24
1643660520000|2022-01-31 20:22:00|282.78|279.88|282.91|280.01|282.98|280.08|282.74|279.84|25
1643660530000|2022-01-31 20:22:10|282.93|280.03|282.9|280|282.94|280.04|282.86|279.96|18
1643660540000|2022-01-31 20:22:20|282.89|279.99|282.95|280.05|282.95|280.05|282.88|279.98|7
1643660550000|2022-01-31 20:22:30|282.96|280.06|282.91|280.01|282.99|280.09|282.88|279.98|18
1643660560000|2022-01-31 20:22:40|282.9|280|282.94|280.04|282.97|280.07|282.89|279.99|17
1643660570000|2022-01-31 20:22:50|282.95|280.05|283.02|280.12|283.04|280.14|282.93|280.03|15
1643660580000|2022-01-31 20:23:00|283.03|280.13|283.09|280.19|283.1|280.2|283.02|280.12|20
1643660590000|2022-01-31 20:23:10|283.07|280.17|283.2|280.3|283.2|280.3|283.07|280.17|18
1643660600000|2022-01-31 20:23:20|283.19|280.29|283.05|280.15|283.22|280.32|283.05|280.15|17
1643660610000|2022-01-31 20:23:30|283.06|280.16|282.99|280.09|283.08|280.18|282.99|280.09|10
1643660620000|2022-01-31 20:23:40|283.04|280.14|283.05|280.15|283.05|280.15|282.99|280.09|10
1643660630000|2022-01-31 20:23:50|283|280.1|283.22|280.32|283.25|280.35|283|280.1|18
1643660640000|2022-01-31 20:24:00|283.21|280.31|283.13|280.23|283.21|280.31|283.11|280.21|17
1643660650000|2022-01-31 20:24:10|283.14|280.24|283.08|280.18|283.15|280.25|283.07|280.17|15
1643660660000|2022-01-31 20:24:20|283.07|280.17|283.06|280.16|283.13|280.23|283.06|280.16|13
1643660670000|2022-01-31 20:24:30|283.05|280.15|283.04|280.14|283.07|280.17|283.04|280.14|15
1643660680000|2022-01-31 20:24:40|283.05|280.15|283.06|280.16|283.06|280.16|283.04|280.14|4
1643660690000|2022-01-31 20:24:50|283.05|280.15|283.11|280.21|283.12|280.22|283.05|280.15|13
1643660700000|2022-01-31 20:25:00|283.1|280.2|283.12|280.22|283.12|280.22|283.07|280.17|13
1643660710000|2022-01-31 20:25:10|283.11|280.21|283.1|280.2|283.11|280.21|282.98|280.08|18
1643660720000|2022-01-31 20:25:20|283.09|280.19|283.08|280.18|283.1|280.2|283.03|280.13|15
1643660730000|2022-01-31 20:25:30|283.07|280.17|283.04|280.14|283.07|280.17|283.03|280.13|9
1643660740000|2022-01-31 20:25:40|283.07|280.17|283.07|280.17|283.11|280.21|283.04|280.14|14
1643660750000|2022-01-31 20:25:50|283.08|280.18|283.09|280.19|283.09|280.19|283.05|280.15|9
1643660760000|2022-01-31 20:26:00|283.06|280.16|283.02|280.12|283.12|280.22|283.02|280.12|12
1643660770000|2022-01-31 20:26:10|283.01|280.11|282.98|280.08|283.04|280.14|282.98|280.08|18
1643660780000|2022-01-31 20:26:20|282.97|280.07|282.95|280.05|283.03|280.13|282.89|279.99|18
1643660790000|2022-01-31 20:26:30|282.93|280.03|283.04|280.14|283.07|280.17|282.93|280.03|20
1643660800000|2022-01-31 20:26:40|283.02|280.12|283.02|280.12|283.05|280.15|283.01|280.11|17
1643660810000|2022-01-31 20:26:50|283.03|280.13|283.07|280.17|283.19|280.29|283.02|280.12|12
1643660820000|2022-01-31 20:27:00|283.11|280.21|283.08|280.18|283.11|280.21|283.07|280.17|13
1643660830000|2022-01-31 20:27:10|283.09|280.19|282.99|280.09|283.09|280.19|282.98|280.08|15
1643660840000|2022-01-31 20:27:20|283|280.1|282.93|280.03|283|280.1|282.89|279.99|12
1643660850000|2022-01-31 20:27:30|282.88|279.98|282.81|279.91|282.92|280.02|282.8|279.9|22
1643660860000|2022-01-31 20:27:40|282.82|279.92|283.13|280.23|283.13|280.23|282.82|279.92|23
1643660870000|2022-01-31 20:27:50|282.95|280.05|282.97|280.07|283.01|280.11|282.93|280.03|13
1643660880000|2022-01-31 20:28:00|282.95|280.05|283.16|280.26|283.16|280.26|282.94|280.04|23
1643660890000|2022-01-31 20:28:10|283.14|280.24|283.01|280.11|283.15|280.25|283|280.1|23
1643660900000|2022-01-31 20:28:20|283.03|280.13|283.03|280.13|283.04|280.14|282.97|280.07|13
1643660910000|2022-01-31 20:28:30|283.07|280.17|283.06|280.16|283.16|280.26|283.06|280.16|14
1643660920000|2022-01-31 20:28:40|283.05|280.15|283.03|280.13|283.05|280.15|283.02|280.12|5
1643660930000|2022-01-31 20:28:50|283|280.1|283.02|280.12|283.02|280.12|282.98|280.08|10
1643660940000|2022-01-31 20:29:00|283.03|280.13|283.02|280.12|283.03|280.13|283|280.1|8
1643660950000|2022-01-31 20:29:10|283.04|280.14|282.94|280.04|283.04|280.14|282.93|280.03|11
1643660960000|2022-01-31 20:29:20|282.92|280.02|282.94|280.04|282.94|280.04|282.88|279.98|13
1643660970000|2022-01-31 20:29:30|282.93|280.03|283.01|280.11|283.01|280.11|282.93|280.03|10
1643660980000|2022-01-31 20:29:40|283.02|280.12|282.97|280.07|283.02|280.12|282.97|280.07|7
1643660990000|2022-01-31 20:29:50|282.98|280.08|282.95|280.05|282.98|280.08|282.81|279.91|17
1643661000000|2022-01-31 20:30:00|282.97|280.07|282.66|279.76|283.01|280.11|282.45|279.55|30
1643661010000|2022-01-31 20:30:10|282.87|279.97|282.9|280|282.99|280.09|282.87|279.97|25
1643661020000|2022-01-31 20:30:20|282.93|280.03|283.01|280.11|283.15|280.25|282.92|280.02|21
1643661030000|2022-01-31 20:30:30|283.02|280.12|283.04|280.14|283.1|280.2|282.98|280.08|12
1643661040000|2022-01-31 20:30:40|283.03|280.13|283.33|280.43|283.33|280.43|283.03|280.13|19
1643661050000|2022-01-31 20:30:50|283.32|280.42|283.29|280.39|283.32|280.42|283.27|280.37|15
1643661060000|2022-01-31 20:31:00|283.28|280.38|283.26|280.36|283.29|280.39|283.23|280.33|12
1643661070000|2022-01-31 20:31:10|283.27|280.37|283.25|280.35|283.27|280.37|283.25|280.35|6
1643661080000|2022-01-31 20:31:20|283.24|280.34|283.28|280.38|283.3|280.4|283.24|280.34|13
1643661090000|2022-01-31 20:31:30|283.29|280.39|283.33|280.43|283.33|280.43|283.29|280.39|10
1643661100000|2022-01-31 20:31:40|283.32|280.42|283.57|280.67|283.62|280.72|283.32|280.42|26
1643661110000|2022-01-31 20:31:50|283.58|280.68|283.56|280.66|283.59|280.69|283.56|280.66|18
1643661120000|2022-01-31 20:32:00|283.55|280.65|283.57|280.67|283.63|280.73|283.55|280.65|24
1643661130000|2022-01-31 20:32:10|283.62|280.72|283.63|280.73|283.66|280.76|283.6|280.7|13
1643661140000|2022-01-31 20:32:20|283.64|280.74|283.41|280.51|283.66|280.76|283.35|280.45|22
1643661150000|2022-01-31 20:32:30|283.37|280.47|283.7|280.8|283.73|280.83|283.37|280.47|29
1643661160000|2022-01-31 20:32:40|283.71|280.81|283.72|280.82|283.72|280.82|283.67|280.77|15
1643661170000|2022-01-31 20:32:50|283.73|280.83|283.76|280.86|283.78|280.88|283.7|280.8|11
1643661180000|2022-01-31 20:33:00|283.77|280.87|283.71|280.81|283.78|280.88|283.71|280.81|14
1643661190000|2022-01-31 20:33:10|283.7|280.8|283.69|280.79|283.73|280.83|283.64|280.74|22
1643661200000|2022-01-31 20:33:20|283.71|280.81|283.63|280.73|283.71|280.81|283.62|280.72|11
1643661210000|2022-01-31 20:33:30|283.64|280.74|283.64|280.74|283.64|280.74|283.64|280.74|1
1643661220000|2022-01-31 20:33:40|283.66|280.76|283.69|280.79|283.71|280.81|283.65|280.75|19
1643661230000|2022-01-31 20:33:50|283.7|280.8|283.64|280.74|283.72|280.82|283.64|280.74|14
1643661240000|2022-01-31 20:34:00|283.85|280.95|283.85|280.95|283.85|280.95|283.79|280.89|13
1643661250000|2022-01-31 20:34:10|283.84|280.94|283.91|281.01|283.92|281.02|283.84|280.94|16
1643661260000|2022-01-31 20:34:20|283.9|281|283.91|281.01|283.94|281.04|283.9|281|11
1643661270000|2022-01-31 20:34:30|283.92|281.02|283.89|280.99|283.96|281.06|283.88|280.98|21
1643661280000|2022-01-31 20:34:40|283.9|281|283.89|280.99|283.92|281.02|283.87|280.97|13
1643661290000|2022-01-31 20:34:50|283.9|281|283.89|280.99|283.91|281.01|283.89|280.99|6
1643661300000|2022-01-31 20:35:00|283.91|281.01|283.88|280.98|283.92|281.02|283.88|280.98|6
1643661310000|2022-01-31 20:35:10|283.87|280.97|283.93|281.03|283.99|281.09|283.87|280.97|9
1643661320000|2022-01-31 20:35:20|283.98|281.08|284.01|281.11|284.01|281.11|283.93|281.03|24
1643661330000|2022-01-31 20:35:30|283.98|281.08|284|281.1|284.05|281.15|283.92|281.02|26
1643661340000|2022-01-31 20:35:40|283.97|281.07|283.91|281.01|284|281.1|283.91|281.01|13
1643661350000|2022-01-31 20:35:50|283.92|281.02|283.9|281|283.96|281.06|283.89|280.99|17
1643661360000|2022-01-31 20:36:00|283.89|280.99|283.86|280.96|283.89|280.99|283.85|280.95|5
1643661370000|2022-01-31 20:36:10|283.88|280.98|283.86|280.96|283.88|280.98|283.83|280.93|9
1643661380000|2022-01-31 20:36:20|283.84|280.94|283.83|280.93|283.86|280.96|283.81|280.91|7
1643661390000|2022-01-31 20:36:30|283.8|280.9|283.86|280.96|283.88|280.98|283.8|280.9|16
1643661400000|2022-01-31 20:36:40|283.85|280.95|283.83|280.93|283.91|281.01|283.82|280.92|14
1643661420000|2022-01-31 20:37:00|283.85|280.95|283.75|280.85|283.85|280.95|283.7|280.8|13
1643661430000|2022-01-31 20:37:10|283.74|280.84|283.69|280.79|283.75|280.85|283.68|280.78|13
1643661440000|2022-01-31 20:37:20|283.68|280.78|283.86|280.96|283.86|280.96|283.68|280.78|14
1643661450000|2022-01-31 20:37:30|283.87|280.97|283.86|280.96|283.87|280.97|283.85|280.95|6
1643661460000|2022-01-31 20:37:40|283.85|280.95|283.78|280.88|283.88|280.98|283.74|280.84|16
1643661470000|2022-01-31 20:37:50|283.77|280.87|283.65|280.75|283.77|280.87|283.63|280.73|9
1643661480000|2022-01-31 20:38:00|283.68|280.78|283.44|280.54|283.71|280.81|283.43|280.53|19
1643661490000|2022-01-31 20:38:10|283.43|280.53|283.33|280.43|283.43|280.53|283.31|280.41|19
1643661500000|2022-01-31 20:38:20|283.3|280.4|283.44|280.54|283.46|280.56|283.3|280.4|20
1643661510000|2022-01-31 20:38:30|283.48|280.58|283.41|280.51|283.48|280.58|283.38|280.48|15
1643661520000|2022-01-31 20:38:40|283.4|280.5|283.41|280.51|283.43|280.53|283.39|280.49|10
1643661530000|2022-01-31 20:38:50|283.4|280.5|283.48|280.58|283.48|280.58|283.4|280.5|15
1643661540000|2022-01-31 20:39:00|283.51|280.61|283.52|280.62|283.56|280.66|283.48|280.58|25
1643661550000|2022-01-31 20:39:10|283.53|280.63|283.45|280.55|283.53|280.63|283.44|280.54|19
1643661560000|2022-01-31 20:39:20|283.47|280.57|283.43|280.53|283.47|280.57|283.41|280.51|11
1643661570000|2022-01-31 20:39:30|283.42|280.52|283.42|280.52|283.42|280.52|283.4|280.5|9
1643661580000|2022-01-31 20:39:40|283.43|280.53|283.72|280.82|283.72|280.82|283.43|280.53|19
1643661590000|2022-01-31 20:39:50|283.69|280.79|283.59|280.69|283.7|280.8|283.59|280.69|17
1643661600000|2022-01-31 20:40:00|283.56|280.66|283.66|280.76|283.68|280.78|283.46|280.56|33
1643661610000|2022-01-31 20:40:10|283.65|280.75|283.59|280.69|283.65|280.75|283.59|280.69|11
1643661620000|2022-01-31 20:40:20|283.6|280.7|283.59|280.69|283.61|280.71|283.58|280.68|7
1643661630000|2022-01-31 20:40:30|283.6|280.7|283.7|280.8|283.7|280.8|283.6|280.7|10
1643661640000|2022-01-31 20:40:40|283.68|280.78|283.68|280.78|283.7|280.8|283.52|280.62|18
1643661650000|2022-01-31 20:40:50|283.7|280.8|283.7|280.8|283.7|280.8|283.65|280.75|14
1643661660000|2022-01-31 20:41:00|283.69|280.79|283.82|280.92|283.85|280.95|283.68|280.78|10
1643661670000|2022-01-31 20:41:10|283.89|280.99|283.94|281.04|283.95|281.05|283.88|280.98|26
1643661680000|2022-01-31 20:41:20|283.93|281.03|283.93|281.03|283.94|281.04|283.88|280.98|13
1643661690000|2022-01-31 20:41:30|283.94|281.04|283.93|281.03|283.94|281.04|283.93|281.03|4
1643661700000|2022-01-31 20:41:40|283.94|281.04|284.03|281.13|284.03|281.13|283.94|281.04|15
1643661710000|2022-01-31 20:41:50|284.02|281.12|284.04|281.14|284.06|281.16|284|281.1|10
1643661720000|2022-01-31 20:42:00|284.06|281.16|284.14|281.24|284.18|281.28|284.05|281.15|21
1643661730000|2022-01-31 20:42:10|284.15|281.25|284.1|281.2|284.27|281.37|284.09|281.19|16
1643661740000|2022-01-31 20:42:20|284.11|281.21|284.1|281.2|284.12|281.22|284.07|281.17|16
1643661750000|2022-01-31 20:42:30|284.09|281.19|284.14|281.24|284.14|281.24|284.09|281.19|16
1643661760000|2022-01-31 20:42:40|284.15|281.25|284.16|281.26|284.18|281.28|284.14|281.24|18
1643661770000|2022-01-31 20:42:50|284.18|281.28|284.19|281.29|284.19|281.29|284.16|281.26|6
1643661780000|2022-01-31 20:43:00|284.21|281.31|284.34|281.44|284.34|281.44|284.2|281.3|6
1643661790000|2022-01-31 20:43:10|284.37|281.47|284.31|281.41|284.39|281.49|284.26|281.36|16
1643661800000|2022-01-31 20:43:20|284.32|281.42|284.21|281.31|284.34|281.44|284.18|281.28|17
1643661810000|2022-01-31 20:43:30|284.22|281.32|284.36|281.46|284.37|281.47|284.22|281.32|10
1643661820000|2022-01-31 20:43:40|284.38|281.48|284.39|281.49|284.39|281.49|284.33|281.43|19
1643661830000|2022-01-31 20:43:50|284.4|281.5|284.4|281.5|284.4|281.5|284.38|281.48|7
1643661840000|2022-01-31 20:44:00|284.41|281.51|284.48|281.58|284.5|281.6|284.4|281.5|16
1643661850000|2022-01-31 20:44:10|284.49|281.59|284.48|281.58|284.51|281.61|284.46|281.56|16
1643661860000|2022-01-31 20:44:20|284.49|281.59|284.52|281.62|284.52|281.62|284.47|281.57|11
1643661870000|2022-01-31 20:44:30|284.54|281.64|284.61|281.71|284.62|281.72|284.49|281.59|18
1643661880000|2022-01-31 20:44:40|284.6|281.7|284.45|281.55|284.6|281.7|284.45|281.55|15
1643661890000|2022-01-31 20:44:50|284.43|281.53|284.44|281.54|284.44|281.54|284.4|281.5|13
1643661900000|2022-01-31 20:45:00|284.43|281.53|284.27|281.37|284.45|281.55|284.23|281.33|14
1643661910000|2022-01-31 20:45:10|284.28|281.38|284.29|281.39|284.29|281.39|284.13|281.23|19
1643661920000|2022-01-31 20:45:20|284.3|281.4|284.49|281.59|284.5|281.6|284.3|281.4|25
1643661930000|2022-01-31 20:45:30|284.48|281.58|284.56|281.66|284.56|281.66|284.48|281.58|24
1643661940000|2022-01-31 20:45:40|284.61|281.71|284.72|281.82|284.74|281.84|284.61|281.71|16
1643661950000|2022-01-31 20:45:50|284.73|281.83|284.7|281.8|284.73|281.83|284.69|281.79|12
1643661960000|2022-01-31 20:46:00|284.72|281.82|284.73|281.83|284.73|281.83|284.71|281.81|4
1643661970000|2022-01-31 20:46:10|284.72|281.82|284.74|281.84|284.75|281.85|284.68|281.78|13
1643661980000|2022-01-31 20:46:20|284.67|281.77|284.67|281.77|284.68|281.78|284.54|281.64|25
1643661990000|2022-01-31 20:46:30|284.69|281.79|284.63|281.73|284.75|281.85|284.62|281.72|17
1643662000000|2022-01-31 20:46:40|284.64|281.74|284.57|281.67|284.66|281.76|284.53|281.63|19
1643662010000|2022-01-31 20:46:50|284.58|281.68|284.67|281.77|284.67|281.77|284.58|281.68|16
1643662020000|2022-01-31 20:47:00|284.69|281.79|284.63|281.73|284.69|281.79|284.63|281.73|22
1643662030000|2022-01-31 20:47:10|284.62|281.72|284.62|281.72|284.64|281.74|284.54|281.64|22
1643662040000|2022-01-31 20:47:20|284.61|281.71|284.62|281.72|284.63|281.73|284.6|281.7|11
1643662050000|2022-01-31 20:47:30|284.63|281.73|284.71|281.81|284.76|281.86|284.61|281.71|14
1643662060000|2022-01-31 20:47:40|284.7|281.8|284.75|281.85|284.75|281.85|284.7|281.8|6
1643662070000|2022-01-31 20:47:50|284.74|281.84|284.74|281.84|284.74|281.84|284.72|281.82|7
1643662080000|2022-01-31 20:48:00|284.73|281.83|284.72|281.82|284.74|281.84|284.71|281.81|10
1643662090000|2022-01-31 20:48:10|284.71|281.81|284.68|281.78|284.72|281.82|284.67|281.77|7
1643662100000|2022-01-31 20:48:20|284.7|281.8|284.69|281.79|284.71|281.81|284.68|281.78|7
1643662110000|2022-01-31 20:48:30|284.7|281.8|284.85|281.95|284.86|281.96|284.63|281.73|19
1643662120000|2022-01-31 20:48:40|284.84|281.94|284.7|281.8|284.87|281.97|284.68|281.78|28
1643662130000|2022-01-31 20:48:50|284.69|281.79|284.7|281.8|284.72|281.82|284.67|281.77|13
1643662140000|2022-01-31 20:49:00|284.71|281.81|284.74|281.84|284.82|281.92|284.71|281.81|29
1643662150000|2022-01-31 20:49:10|284.75|281.85|284.72|281.82|284.76|281.86|284.72|281.82|6
1643662160000|2022-01-31 20:49:20|284.73|281.83|284.74|281.84|284.75|281.85|284.69|281.79|21
1643662170000|2022-01-31 20:49:30|284.73|281.83|284.73|281.83|284.74|281.84|284.73|281.83|3
1643662180000|2022-01-31 20:49:40|284.72|281.82|284.75|281.85|284.75|281.85|284.72|281.82|10
1643662190000|2022-01-31 20:49:50|284.74|281.84|284.79|281.89|284.8|281.9|284.73|281.83|17
1643662200000|2022-01-31 20:50:00|284.76|281.86|284.9|282|284.96|282.06|284.74|281.84|28
1643662210000|2022-01-31 20:50:10|284.89|281.99|284.92|282.02|284.97|282.07|284.89|281.99|25
1643662220000|2022-01-31 20:50:20|284.9|282|284.88|281.98|284.94|282.04|284.88|281.98|20
1643662230000|2022-01-31 20:50:30|284.91|282.01|285.16|282.26|285.18|282.28|284.91|282.01|29
1643662240000|2022-01-31 20:50:40|285.17|282.27|285.16|282.26|285.17|282.27|285.13|282.23|5
1643662250000|2022-01-31 20:50:50|285.17|282.27|285.15|282.25|285.17|282.27|285.14|282.24|17
1643662260000|2022-01-31 20:51:00|285.17|282.27|285.01|282.11|285.17|282.27|284.97|282.07|18
1643662270000|2022-01-31 20:51:10|284.97|282.07|284.89|281.99|284.99|282.09|284.87|281.97|15
1643662280000|2022-01-31 20:51:20|284.9|282|284.89|281.99|284.9|282|284.89|281.99|2
1643662290000|2022-01-31 20:51:30|284.88|281.98|284.86|281.96|284.88|281.98|284.85|281.95|7
1643662300000|2022-01-31 20:51:40|284.84|281.94|284.89|281.99|284.89|281.99|284.83|281.93|21
1643662310000|2022-01-31 20:51:50|284.94|282.04|284.86|281.96|284.94|282.04|284.86|281.96|7
1643662320000|2022-01-31 20:52:00|284.87|281.97|284.78|281.88|284.87|281.97|284.78|281.88|16
1643662330000|2022-01-31 20:52:10|284.77|281.87|284.83|281.93|284.91|282.01|284.76|281.86|23
1643662340000|2022-01-31 20:52:20|284.82|281.92|284.82|281.92|284.84|281.94|284.8|281.9|16
1643662350000|2022-01-31 20:52:30|284.83|281.93|284.82|281.92|284.84|281.94|284.81|281.91|16
1643662360000|2022-01-31 20:52:40|284.83|281.93|284.86|281.96|284.86|281.96|284.82|281.92|10
1643662370000|2022-01-31 20:52:50|284.85|281.95|284.85|281.95|284.87|281.97|284.8|281.9|19
1643662380000|2022-01-31 20:53:00|284.84|281.94|284.79|281.89|284.84|281.94|284.79|281.89|11
1643662390000|2022-01-31 20:53:10|284.78|281.88|284.75|281.85|284.78|281.88|284.68|281.78|23
1643662400000|2022-01-31 20:53:20|284.72|281.82|284.83|281.93|284.83|281.93|284.72|281.82|26
1643662410000|2022-01-31 20:53:30|284.82|281.92|284.8|281.9|284.84|281.94|284.75|281.85|17
1643662420000|2022-01-31 20:53:40|284.79|281.89|284.81|281.91|284.81|281.91|284.77|281.87|16
1643662430000|2022-01-31 20:53:50|284.78|281.88|284.93|282.03|284.93|282.03|284.78|281.88|21
1643662440000|2022-01-31 20:54:00|284.94|282.04|284.93|282.03|285|282.1|284.91|282.01|15
1643662450000|2022-01-31 20:54:10|284.94|282.04|284.81|281.91|284.94|282.04|284.79|281.89|22
1643662460000|2022-01-31 20:54:20|284.8|281.9|284.86|281.96|284.86|281.96|284.8|281.9|14
1643662470000|2022-01-31 20:54:30|284.87|281.97|284.87|281.97|284.88|281.98|284.85|281.95|9
1643662480000|2022-01-31 20:54:40|284.95|282.05|285.03|282.13|285.05|282.15|284.94|282.04|24
1643662490000|2022-01-31 20:54:50|285.04|282.14|285.05|282.15|285.09|282.19|285.03|282.13|21
1643662500000|2022-01-31 20:55:00|285.07|282.17|284.96|282.06|285.09|282.19|284.96|282.06|20
1643662510000|2022-01-31 20:55:10|284.97|282.07|284.94|282.04|284.97|282.07|284.81|281.91|27
1643662520000|2022-01-31 20:55:20|284.95|282.05|284.87|281.97|284.97|282.07|284.87|281.97|18
1643662530000|2022-01-31 20:55:30|284.88|281.98|284.92|282.02|284.94|282.04|284.87|281.97|16
1643662540000|2022-01-31 20:55:40|284.93|282.03|284.9|282|284.93|282.03|284.82|281.92|18
1643662550000|2022-01-31 20:55:50|284.92|282.02|285.04|282.14|285.07|282.17|284.92|282.02|20
1643662560000|2022-01-31 20:56:00|285.07|282.17|285|282.1|285.07|282.17|284.99|282.09|25
1643662570000|2022-01-31 20:56:10|285.01|282.11|285.01|282.11|285.02|282.12|284.95|282.05|19
1643662580000|2022-01-31 20:56:20|285|282.1|285.02|282.12|285.05|282.15|285|282.1|12
1643662590000|2022-01-31 20:56:30|284.98|282.08|285.01|282.11|285.03|282.13|284.98|282.08|12
1643662600000|2022-01-31 20:56:40|285|282.1|284.96|282.06|285.01|282.11|284.96|282.06|15
1643662610000|2022-01-31 20:56:50|284.97|282.07|284.98|282.08|284.99|282.09|284.97|282.07|10
1643662620000|2022-01-31 20:57:00|284.94|282.04|284.97|282.07|284.97|282.07|284.88|281.98|12
1643662630000|2022-01-31 20:57:10|285.01|282.11|284.97|282.07|285.01|282.11|284.97|282.07|13
1643662640000|2022-01-31 20:57:20|284.94|282.04|284.92|282.02|284.94|282.04|284.85|281.95|19
1643662650000|2022-01-31 20:57:30|284.94|282.04|284.94|282.04|284.95|282.05|284.92|282.02|10
1643662660000|2022-01-31 20:57:40|284.93|282.03|284.91|282.01|284.96|282.06|284.91|282.01|17
1643662670000|2022-01-31 20:57:50|284.9|282|284.9|282|284.92|282.02|284.9|282|10
1643662680000|2022-01-31 20:58:00|284.89|281.99|284.9|282|284.9|282|284.89|281.99|6
1643662690000|2022-01-31 20:58:10|284.92|282.02|284.93|282.03|284.94|282.04|284.92|282.02|7
1643662700000|2022-01-31 20:58:20|284.92|282.02|284.94|282.04|284.95|282.05|284.92|282.02|14
1643662710000|2022-01-31 20:58:30|284.95|282.05|284.92|282.02|284.96|282.06|284.91|282.01|17
1643662720000|2022-01-31 20:58:40|284.91|282.01|284.94|282.04|284.94|282.04|284.88|281.98|11
1643662730000|2022-01-31 20:58:50|284.95|282.05|284.84|281.94|284.96|282.06|284.8|281.9|23
1643662740000|2022-01-31 20:59:00|284.91|282.01|284.89|281.99|284.93|282.03|284.84|281.94|17
1643662750000|2022-01-31 20:59:10|284.9|282|284.89|281.99|284.94|282.04|284.88|281.98|20
1643662760000|2022-01-31 20:59:20|284.88|281.98|284.85|281.95|284.89|281.99|284.84|281.94|17
1643662770000|2022-01-31 20:59:30|284.86|281.96|284.87|281.97|284.87|281.97|284.85|281.95|10
1643662780000|2022-01-31 20:59:40|284.86|281.96|285.05|282.15|285.05|282.15|284.86|281.96|16
1643662790000|2022-01-31 20:59:50|285.04|282.14|284.95|282.05|285.05|282.15|284.89|281.99|22
1643662800000|2022-01-31 21:00:00|284.9|282|284.9|282|284.92|282.02|284.85|281.95|25
1643662810000|2022-01-31 21:00:10|284.91|282.01|284.91|282.01|284.92|282.02|284.87|281.97|25
1643662820000|2022-01-31 21:00:20|284.94|282.04|284.89|281.99|284.94|282.04|284.88|281.98|16
1643662830000|2022-01-31 21:00:30|284.9|282|284.83|281.93|284.9|282|284.83|281.93|13
1643662840000|2022-01-31 21:00:40|284.85|281.95|284.72|281.82|284.85|281.95|284.7|281.8|19
1643662850000|2022-01-31 21:00:50|284.75|281.85|284.62|281.72|284.75|281.85|284.59|281.69|16
1643662860000|2022-01-31 21:01:00|284.61|281.71|284.62|281.72|284.62|281.72|284.61|281.71|6
1643662870000|2022-01-31 21:01:10|284.67|281.77|284.62|281.72|284.68|281.78|284.62|281.72|9
1643662880000|2022-01-31 21:01:20|284.61|281.71|284.59|281.69|284.62|281.72|284.58|281.68|7
1643662890000|2022-01-31 21:01:30|284.58|281.68|284.58|281.68|284.61|281.71|284.57|281.67|9
1643662900000|2022-01-31 21:01:40|284.59|281.69|284.58|281.68|284.59|281.69|284.57|281.67|8
1643662910000|2022-01-31 21:01:50|284.57|281.67|284.54|281.64|284.6|281.7|284.54|281.64|16
1643662920000|2022-01-31 21:02:00|284.55|281.65|284.51|281.61|284.55|281.65|284.5|281.6|15
1643662930000|2022-01-31 21:02:10|284.5|281.6|284.5|281.6|284.53|281.63|284.48|281.58|18
1643662940000|2022-01-31 21:02:20|284.48|281.58|284.49|281.59|284.49|281.59|284.48|281.58|4
1643662950000|2022-01-31 21:02:30|284.51|281.61|284.51|281.61|284.52|281.62|284.5|281.6|4
1643662960000|2022-01-31 21:02:40|284.5|281.6|284.54|281.64|284.54|281.64|284.5|281.6|13
1643662970000|2022-01-31 21:02:50|284.55|281.65|284.53|281.63|284.57|281.67|284.52|281.62|16
1643662980000|2022-01-31 21:03:00|284.55|281.65|284.51|281.61|284.56|281.66|284.51|281.61|16
1643662990000|2022-01-31 21:03:10|284.53|281.63|284.56|281.66|284.56|281.66|284.51|281.61|16
1643663000000|2022-01-31 21:03:20|284.54|281.64|284.49|281.59|284.54|281.64|284.49|281.59|10
1643663010000|2022-01-31 21:03:30|284.48|281.58|284.53|281.63|284.58|281.68|284.48|281.58|17
1643663020000|2022-01-31 21:03:40|284.51|281.61|284.51|281.61|284.54|281.64|284.5|281.6|11
1643663030000|2022-01-31 21:03:50|284.5|281.6|284.51|281.61|284.54|281.64|284.5|281.6|10
1643663040000|2022-01-31 21:04:00|284.5|281.6|284.47|281.57|284.53|281.63|284.46|281.56|10
1643663050000|2022-01-31 21:04:10|284.5|281.6|284.49|281.59|284.53|281.63|284.48|281.58|18
1643663060000|2022-01-31 21:04:20|284.48|281.58|284.52|281.62|284.52|281.62|284.42|281.52|17
1643663070000|2022-01-31 21:04:30|284.49|281.59|284.41|281.51|284.54|281.64|284.41|281.51|13
1643663080000|2022-01-31 21:04:40|284.43|281.53|284.6|281.7|284.61|281.71|284.43|281.53|17
1643663090000|2022-01-31 21:04:50|284.62|281.72|284.68|281.78|284.68|281.78|284.61|281.71|15
1643663100000|2022-01-31 21:05:00|284.67|281.77|284.75|281.85|284.75|281.85|284.63|281.73|20
1643663110000|2022-01-31 21:05:10|284.72|281.82|284.73|281.83|284.79|281.89|284.72|281.82|13
1643663120000|2022-01-31 21:05:20|284.71|281.81|284.76|281.86|284.8|281.9|284.71|281.81|11
1643663130000|2022-01-31 21:05:30|284.72|281.82|284.77|281.87|284.8|281.9|284.72|281.82|12
1643663140000|2022-01-31 21:05:40|284.8|281.9|284.82|281.92|284.82|281.92|284.79|281.89|4
1643663150000|2022-01-31 21:05:50|284.85|281.95|284.85|281.95|284.85|281.95|284.81|281.91|4
1643663160000|2022-01-31 21:06:00|284.81|281.91|284.9|282|284.94|282.04|284.81|281.91|12
1643663170000|2022-01-31 21:06:10|284.91|282.01|285.08|282.18|285.08|282.18|284.91|282.01|9
1643663190000|2022-01-31 21:06:30|285.11|282.21|285.14|282.24|285.14|282.24|285.11|282.21|2
1643663200000|2022-01-31 21:06:40|285.08|282.18|285.05|282.15|285.11|282.21|285.05|282.15|10
1643663210000|2022-01-31 21:06:50|285.06|282.16|285.06|282.16|285.08|282.18|285.06|282.16|3
1643663220000|2022-01-31 21:07:00|285.08|282.18|285.09|282.19|285.09|282.19|285.08|282.18|2
1643663230000|2022-01-31 21:07:10|285.11|282.21|285.14|282.24|285.16|282.26|285.11|282.21|5
1643663240000|2022-01-31 21:07:20|285.15|282.25|285.15|282.25|285.16|282.26|285.13|282.23|5
1643663250000|2022-01-31 21:07:30|285.14|282.24|285.03|282.13|285.14|282.24|284.99|282.09|19
1643663260000|2022-01-31 21:07:40|285.02|282.12|285.04|282.14|285.1|282.2|284.99|282.09|20
1643663270000|2022-01-31 21:07:50|285.03|282.13|285.03|282.13|285.05|282.15|285.03|282.13|10
1643663280000|2022-01-31 21:08:00|285.04|282.14|285.1|282.2|285.1|282.2|285.03|282.13|8
1643663290000|2022-01-31 21:08:10|285.06|282.16|285.06|282.16|285.1|282.2|285.05|282.15|7
1643663300000|2022-01-31 21:08:20|285.05|282.15|285.06|282.16|285.06|282.16|285.05|282.15|6
1643663310000|2022-01-31 21:08:30|285.11|282.21|285.15|282.25|285.18|282.28|285.09|282.19|17
1643663320000|2022-01-31 21:08:40|285.11|282.21|285.14|282.24|285.14|282.24|285.11|282.21|7
1643663330000|2022-01-31 21:08:50|285.12|282.22|285.13|282.23|285.14|282.24|285.12|282.22|5
1643663340000|2022-01-31 21:09:00|285.12|282.22|285.16|282.26|285.16|282.26|285.11|282.21|6
1643663350000|2022-01-31 21:09:10|285.15|282.25|285.14|282.24|285.16|282.26|285.14|282.24|4
1643663360000|2022-01-31 21:09:20|285.13|282.23|285.06|282.16|285.13|282.23|285.01|282.11|15
1643663370000|2022-01-31 21:09:30|285.05|282.15|285.01|282.11|285.05|282.15|284.98|282.08|19
1643663380000|2022-01-31 21:09:40|285.02|282.12|285.21|282.31|285.21|282.31|285.02|282.12|18
1643663390000|2022-01-31 21:09:50|285.2|282.3|285.17|282.27|285.21|282.31|285.17|282.27|11
1643663400000|2022-01-31 21:10:00|285.16|282.26|285.15|282.25|285.16|282.26|285.07|282.17|13
1643663410000|2022-01-31 21:10:10|285.16|282.26|285.11|282.21|285.17|282.27|285.11|282.21|7
1643663420000|2022-01-31 21:10:20|285.13|282.23|285.13|282.23|285.13|282.23|285.12|282.22|3
1643663430000|2022-01-31 21:10:30|285.12|282.22|284.94|282.04|285.12|282.22|284.94|282.04|8
1643663440000|2022-01-31 21:10:40|284.95|282.05|284.84|281.94|284.99|282.09|284.8|281.9|25
1643663450000|2022-01-31 21:10:50|284.78|281.88|284.83|281.93|284.84|281.94|284.78|281.88|19
1643663460000|2022-01-31 21:11:00|284.84|281.94|284.87|281.97|284.88|281.98|284.84|281.94|11
1643663470000|2022-01-31 21:11:10|284.88|281.98|284.89|281.99|284.89|281.99|284.87|281.97|12
1643663480000|2022-01-31 21:11:20|284.88|281.98|284.95|282.05|284.97|282.07|284.88|281.98|9
1643663490000|2022-01-31 21:11:30|284.94|282.04|284.95|282.05|284.98|282.08|284.94|282.04|11
1643663500000|2022-01-31 21:11:40|284.98|282.08|284.87|281.97|284.98|282.08|284.84|281.94|13
1643663510000|2022-01-31 21:11:50|284.88|281.98|284.92|282.02|284.92|282.02|284.88|281.98|13
1643663520000|2022-01-31 21:12:00|284.93|282.03|284.92|282.02|284.94|282.04|284.92|282.02|8
1643663530000|2022-01-31 21:12:10|284.91|282.01|285.12|282.22|285.14|282.24|284.9|282|19
1643663540000|2022-01-31 21:12:20|285.11|282.21|285|282.1|285.11|282.21|285|282.1|11
1643663550000|2022-01-31 21:12:30|284.99|282.09|284.97|282.07|285.03|282.13|284.97|282.07|19
1643663560000|2022-01-31 21:12:40|284.99|282.09|284.97|282.07|285.02|282.12|284.96|282.06|15
1643663570000|2022-01-31 21:12:50|284.96|282.06|284.99|282.09|284.99|282.09|284.95|282.05|12
1643663580000|2022-01-31 21:13:00|284.97|282.07|285.07|282.17|285.08|282.18|284.97|282.07|14
1643663590000|2022-01-31 21:13:10|285.03|282.13|285.02|282.12|285.09|282.19|285.02|282.12|16
1643663600000|2022-01-31 21:13:20|285.03|282.13|285.04|282.14|285.04|282.14|285.03|282.13|2
1643663610000|2022-01-31 21:13:30|285.05|282.15|285.03|282.13|285.19|282.29|285.03|282.13|21
1643663620000|2022-01-31 21:13:40|285.06|282.16|285|282.1|285.06|282.16|285|282.1|6
1643663640000|2022-01-31 21:14:00|285.01|282.11|285.01|282.11|285.01|282.11|285.01|282.11|1
1643663650000|2022-01-31 21:14:10|285.02|282.12|285.02|282.12|285.03|282.13|285.01|282.11|7
1643663660000|2022-01-31 21:14:20|285.01|282.11|285.02|282.12|285.03|282.13|285.01|282.11|16
1643663670000|2022-01-31 21:14:30|285.04|282.14|285.22|282.32|285.26|282.36|285.04|282.14|18
1643663680000|2022-01-31 21:14:40|285.25|282.35|285.14|282.24|285.27|282.37|285.07|282.17|22
1643663690000|2022-01-31 21:14:50|285.12|282.22|285.1|282.2|285.17|282.27|285.06|282.16|23
1643663700000|2022-01-31 21:15:00|285.11|282.21|285.14|282.24|285.16|282.26|285.07|282.17|22
1643663710000|2022-01-31 21:15:10|285.13|282.23|285.09|282.19|285.13|282.23|285.09|282.19|10
1643663720000|2022-01-31 21:15:20|285.1|282.2|285.08|282.18|285.1|282.2|285.08|282.18|4
1643663730000|2022-01-31 21:15:30|285.09|282.19|285.03|282.13|285.1|282.2|285.03|282.13|11
1643663740000|2022-01-31 21:15:40|285.04|282.14|285.16|282.26|285.22|282.32|285.04|282.14|20
1643663750000|2022-01-31 21:15:50|285.11|282.21|285.19|282.29|285.25|282.35|285.07|282.17|24
1643663760000|2022-01-31 21:16:00|285.17|282.27|285.19|282.29|285.23|282.33|285.15|282.25|22
1643663770000|2022-01-31 21:16:10|285.23|282.33|285.25|282.35|285.25|282.35|285.17|282.27|15
1643663780000|2022-01-31 21:16:20|285.18|282.28|285.19|282.29|285.24|282.34|285.18|282.28|4
1643663790000|2022-01-31 21:16:30|285.18|282.28|285.09|282.19|285.18|282.28|285.07|282.17|10
1643663800000|2022-01-31 21:16:40|285.1|282.2|285.1|282.2|285.1|282.2|285.08|282.18|6
1643663810000|2022-01-31 21:16:50|285.09|282.19|285.07|282.17|285.1|282.2|285.07|282.17|4
1643663820000|2022-01-31 21:17:00|285.08|282.18|284.93|282.03|285.09|282.19|284.93|282.03|21
1643663830000|2022-01-31 21:17:10|284.96|282.06|284.93|282.03|284.97|282.07|284.83|281.93|23
1643663840000|2022-01-31 21:17:20|284.89|281.99|284.95|282.05|284.97|282.07|284.83|281.93|18
1643663850000|2022-01-31 21:17:30|284.94|282.04|284.9|282|284.94|282.04|284.9|282|13
1643663860000|2022-01-31 21:17:40|284.89|281.99|284.89|281.99|284.9|282|284.87|281.97|13
1643663870000|2022-01-31 21:17:50|284.87|281.97|284.76|281.86|284.89|281.99|284.76|281.86|17
1643663880000|2022-01-31 21:18:00|284.83|281.93|284.64|281.74|284.84|281.94|284.57|281.67|28
1643663890000|2022-01-31 21:18:10|284.61|281.71|284.61|281.71|284.64|281.74|284.59|281.69|15
1643663900000|2022-01-31 21:18:20|284.62|281.72|284.64|281.74|284.64|281.74|284.61|281.71|13
1643663910000|2022-01-31 21:18:30|284.62|281.72|284.63|281.73|284.68|281.78|284.59|281.69|13
1643663920000|2022-01-31 21:18:40|284.6|281.7|284.6|281.7|284.63|281.73|284.6|281.7|12
1643663930000|2022-01-31 21:18:50|284.63|281.73|284.63|281.73|284.63|281.73|284.6|281.7|3
1643663940000|2022-01-31 21:19:00|284.6|281.7|284.64|281.74|284.65|281.75|284.6|281.7|8
1643663950000|2022-01-31 21:19:10|284.61|281.71|284.74|281.84|284.77|281.87|284.61|281.71|11
1643663960000|2022-01-31 21:19:20|284.75|281.85|284.74|281.84|284.76|281.86|284.73|281.83|6
1643663970000|2022-01-31 21:19:30|284.76|281.86|284.78|281.88|284.8|281.9|284.74|281.84|14
1643663980000|2022-01-31 21:19:40|284.81|281.91|284.78|281.88|284.82|281.92|284.76|281.86|9
1643663990000|2022-01-31 21:19:50|284.82|281.92|284.79|281.89|284.87|281.97|284.77|281.87|16
1643664000000|2022-01-31 21:20:00|284.8|281.9|284.76|281.86|284.87|281.97|284.76|281.86|12
1643664010000|2022-01-31 21:20:10|284.77|281.87|284.78|281.88|284.78|281.88|284.77|281.87|2
1643664030000|2022-01-31 21:20:30|284.8|281.9|284.78|281.88|284.8|281.9|284.78|281.88|2
1643664050000|2022-01-31 21:20:50|284.8|281.9|284.8|281.9|284.8|281.9|284.78|281.88|10
1643664060000|2022-01-31 21:21:00|284.78|281.88|284.8|281.9|284.8|281.9|284.78|281.88|5
1643664070000|2022-01-31 21:21:10|284.82|281.92|284.94|282.04|285.1|282.2|284.82|281.92|26
1643664080000|2022-01-31 21:21:20|285.03|282.13|285.01|282.11|285.04|282.14|284.99|282.09|19
1643664090000|2022-01-31 21:21:30|284.99|282.09|285.01|282.11|285.01|282.11|284.98|282.08|11
1643664100000|2022-01-31 21:21:40|284.99|282.09|285.02|282.12|285.02|282.12|284.99|282.09|5
1643664110000|2022-01-31 21:21:50|285.01|282.11|284.95|282.05|285.02|282.12|284.95|282.05|9
1643664120000|2022-01-31 21:22:00|284.96|282.06|285.02|282.12|285.02|282.12|284.93|282.03|14
1643664130000|2022-01-31 21:22:10|284.99|282.09|285.02|282.12|285.02|282.12|284.99|282.09|2
1643664140000|2022-01-31 21:22:20|285.01|282.11|285.01|282.11|285.01|282.11|284.99|282.09|4
1643664150000|2022-01-31 21:22:30|285.02|282.12|285.28|282.38|285.28|282.38|285.02|282.12|19
1643664160000|2022-01-31 21:22:40|285.29|282.39|285.36|282.46|285.36|282.46|285.25|282.35|18
1643664170000|2022-01-31 21:22:50|285.44|282.54|285.36|282.46|285.45|282.55|285.29|282.39|15
1643664180000|2022-01-31 21:23:00|285.38|282.48|285.37|282.47|285.38|282.48|285.35|282.45|16
1643664190000|2022-01-31 21:23:10|285.38|282.48|285.29|282.39|285.38|282.48|285.25|282.35|21
1643664200000|2022-01-31 21:23:20|285.27|282.37|285.31|282.41|285.32|282.42|285.27|282.37|17
1643664210000|2022-01-31 21:23:30|285.32|282.42|285.28|282.38|285.32|282.42|285.28|282.38|15
1643664220000|2022-01-31 21:23:40|285.31|282.41|285.31|282.41|285.32|282.42|285.31|282.41|3
1643664230000|2022-01-31 21:23:50|285.32|282.42|285.26|282.36|285.32|282.42|285.25|282.35|10
1643664240000|2022-01-31 21:24:00|285.3|282.4|285.26|282.36|285.35|282.45|285.24|282.34|15
1643664250000|2022-01-31 21:24:10|285.29|282.39|285.29|282.39|285.3|282.4|285.25|282.35|14
1643664260000|2022-01-31 21:24:20|285.3|282.4|285.28|282.38|285.3|282.4|285.27|282.37|8
1643664270000|2022-01-31 21:24:30|285.27|282.37|285.3|282.4|285.3|282.4|285.27|282.37|8
1643664280000|2022-01-31 21:24:40|285.33|282.43|285.28|282.38|285.34|282.44|285.28|282.38|15
1643664290000|2022-01-31 21:24:50|285.29|282.39|285.29|282.39|285.29|282.39|285.29|282.39|1
1643664300000|2022-01-31 21:25:00|285.3|282.4|285.44|282.54|285.44|282.54|285.3|282.4|17
1643664310000|2022-01-31 21:25:10|285.43|282.53|285.52|282.62|285.52|282.62|285.43|282.53|13
1643664320000|2022-01-31 21:25:20|285.49|282.59|285.52|282.62|285.61|282.71|285.47|282.57|18
1643664330000|2022-01-31 21:25:30|285.51|282.61|285.55|282.65|285.56|282.66|285.44|282.54|16
1643664340000|2022-01-31 21:25:40|285.54|282.64|285.55|282.65|285.58|282.68|285.47|282.57|20
1643664350000|2022-01-31 21:25:50|285.57|282.67|285.58|282.68|285.59|282.69|285.5|282.6|17
1643664360000|2022-01-31 21:26:00|285.59|282.69|285.55|282.65|285.6|282.7|285.45|282.55|19
1643664370000|2022-01-31 21:26:10|285.52|282.62|285.51|282.61|285.61|282.71|285.45|282.55|23
1643664380000|2022-01-31 21:26:20|285.47|282.57|285.53|282.63|285.53|282.63|285.46|282.56|5
1643664390000|2022-01-31 21:26:30|285.46|282.56|285.38|282.48|285.53|282.63|285.36|282.46|14
1643664400000|2022-01-31 21:26:40|285.37|282.47|285.41|282.51|285.41|282.51|285.37|282.47|9
1643664410000|2022-01-31 21:26:50|285.4|282.5|285.39|282.49|285.41|282.51|285.38|282.48|16
1643664420000|2022-01-31 21:27:00|285.4|282.5|285.39|282.49|285.4|282.5|285.37|282.47|13
1643664430000|2022-01-31 21:27:10|285.38|282.48|285.36|282.46|285.39|282.49|285.36|282.46|10
1643664440000|2022-01-31 21:27:20|285.39|282.49|285.43|282.53|285.43|282.53|285.35|282.45|9
1643664450000|2022-01-31 21:27:30|285.42|282.52|285.37|282.47|285.43|282.53|285.37|282.47|6
1643664460000|2022-01-31 21:27:40|285.39|282.49|285.37|282.47|285.39|282.49|285.37|282.47|2
1643664470000|2022-01-31 21:27:50|285.39|282.49|285.39|282.49|285.42|282.52|285.39|282.49|8
1643664480000|2022-01-31 21:28:00|285.4|282.5|285.39|282.49|285.4|282.5|285.39|282.49|2
1643664490000|2022-01-31 21:28:10|285.4|282.5|285.39|282.49|285.4|282.5|285.39|282.49|2
1643664500000|2022-01-31 21:28:20|285.44|282.54|285.42|282.52|285.44|282.54|285.42|282.52|2
1643664510000|2022-01-31 21:28:30|285.43|282.53|285.45|282.55|285.67|282.77|285.43|282.53|26
1643664520000|2022-01-31 21:28:40|285.44|282.54|285.45|282.55|285.46|282.56|285.41|282.51|10
1643664530000|2022-01-31 21:28:50|285.44|282.54|285.42|282.52|285.44|282.54|285.42|282.52|4
1643664540000|2022-01-31 21:29:00|285.41|282.51|285.45|282.55|285.45|282.55|285.4|282.5|5
1643664550000|2022-01-31 21:29:10|285.46|282.56|285.4|282.5|285.46|282.56|285.4|282.5|2
1643664580000|2022-01-31 21:29:40|285.41|282.51|285.85|282.95|285.94|283.04|285.41|282.51|16
1643664590000|2022-01-31 21:29:50|285.84|282.94|285.84|282.94|285.86|282.96|285.83|282.93|13
1643664600000|2022-01-31 21:30:00|285.86|282.96|285.91|283.01|285.91|283.01|285.85|282.95|12
1643664610000|2022-01-31 21:30:10|285.9|283|285.69|282.79|285.9|283|285.68|282.78|17
1643664620000|2022-01-31 21:30:20|285.67|282.77|285.72|282.82|285.72|282.82|285.64|282.74|16
1643664630000|2022-01-31 21:30:30|285.73|282.83|285.73|282.83|285.73|282.83|285.72|282.82|3
1643664640000|2022-01-31 21:30:40|285.75|282.85|285.73|282.83|285.75|282.85|285.73|282.83|5
1643664650000|2022-01-31 21:30:50|285.72|282.82|285.49|282.59|285.73|282.83|285.49|282.59|9
1643664660000|2022-01-31 21:31:00|285.53|282.63|285.59|282.69|285.66|282.76|285.53|282.63|17
1643664670000|2022-01-31 21:31:10|285.6|282.7|285.71|282.81|285.73|282.83|285.6|282.7|28
1643664680000|2022-01-31 21:31:20|285.69|282.79|285.63|282.73|285.7|282.8|285.63|282.73|3
1643664690000|2022-01-31 21:31:30|285.66|282.76|285.76|282.86|285.81|282.91|285.64|282.74|22
1643664700000|2022-01-31 21:31:40|285.75|282.85|285.75|282.85|285.76|282.86|285.74|282.84|9
1643664710000|2022-01-31 21:31:50|285.77|282.87|285.75|282.85|285.77|282.87|285.73|282.83|7
1643664720000|2022-01-31 21:32:00|285.73|282.83|285.74|282.84|285.75|282.85|285.73|282.83|19
1643664730000|2022-01-31 21:32:10|285.75|282.85|285.71|282.81|285.75|282.85|285.7|282.8|14
1643664740000|2022-01-31 21:32:20|285.7|282.8|285.74|282.84|285.75|282.85|285.69|282.79|12
1643664750000|2022-01-31 21:32:30|285.73|282.83|285.85|282.95|285.85|282.95|285.73|282.83|9
1643664760000|2022-01-31 21:32:40|285.83|282.93|285.79|282.89|285.84|282.94|285.78|282.88|13
1643664770000|2022-01-31 21:32:50|285.82|282.92|286.01|283.11|286.04|283.14|285.82|282.92|13
1643664780000|2022-01-31 21:33:00|286|283.1|285.94|283.04|286|283.1|285.9|283|16
1643664790000|2022-01-31 21:33:10|285.95|283.05|285.97|283.07|285.97|283.07|285.91|283.01|7
1643664800000|2022-01-31 21:33:20|285.99|283.09|286.09|283.19|286.11|283.21|285.99|283.09|8
1643664810000|2022-01-31 21:33:30|286.08|283.18|286.08|283.18|286.12|283.22|286.06|283.16|23
1643664820000|2022-01-31 21:33:40|286.07|283.17|286.07|283.17|286.09|283.19|286.06|283.16|10
1643664830000|2022-01-31 21:33:50|286.06|283.16|286.12|283.22|286.13|283.23|286.06|283.16|11
1643664840000|2022-01-31 21:34:00|286.13|283.23|286.12|283.22|286.13|283.23|286.1|283.2|13
1643664850000|2022-01-31 21:34:10|286.13|283.23|286.13|283.23|286.14|283.24|286.11|283.21|8
1643664860000|2022-01-31 21:34:20|286.15|283.25|286.1|283.2|286.2|283.3|286.1|283.2|18
1643664870000|2022-01-31 21:34:30|286.11|283.21|286.15|283.25|286.23|283.33|286.11|283.21|20
1643664880000|2022-01-31 21:34:40|286.16|283.26|286.08|283.18|286.19|283.29|286.07|283.17|19
1643664890000|2022-01-31 21:34:50|286.07|283.17|285.89|282.99|286.07|283.17|285.89|282.99|14
1643664900000|2022-01-31 21:35:00|285.9|283|285.94|283.04|285.94|283.04|285.84|282.94|15
1643664910000|2022-01-31 21:35:10|286.01|283.11|285.83|282.93|286.02|283.12|285.83|282.93|24
1643664920000|2022-01-31 21:35:20|285.89|282.99|285.82|282.92|285.89|282.99|285.8|282.9|17
1643664930000|2022-01-31 21:35:30|285.86|282.96|285.82|282.92|285.88|282.98|285.75|282.85|20
1643664940000|2022-01-31 21:35:40|285.86|282.96|285.83|282.93|285.86|282.96|285.77|282.87|11
1643664950000|2022-01-31 21:35:50|285.81|282.91|285.88|282.98|285.89|282.99|285.81|282.91|14
1643664960000|2022-01-31 21:36:00|285.87|282.97|285.86|282.96|285.89|282.99|285.84|282.94|13
1643664970000|2022-01-31 21:36:10|285.84|282.94|285.89|282.99|285.9|283|285.84|282.94|4
1643664980000|2022-01-31 21:36:20|285.9|283|285.9|283|285.9|283|285.9|283|1
1643664990000|2022-01-31 21:36:30|285.89|282.99|285.87|282.97|285.9|283|285.87|282.97|12
1643665000000|2022-01-31 21:36:40|285.88|282.98|285.84|282.94|285.88|282.98|285.84|282.94|3
1643665010000|2022-01-31 21:36:50|285.86|282.96|285.88|282.98|285.92|283.02|285.86|282.96|12
1643665020000|2022-01-31 21:37:00|285.89|282.99|285.99|283.09|286.06|283.16|285.87|282.97|23
1643665030000|2022-01-31 21:37:10|285.98|283.08|285.9|283|286.06|283.16|285.89|282.99|24
1643665040000|2022-01-31 21:37:20|285.91|283.01|285.85|282.95|285.91|283.01|285.74|282.84|20
1643665050000|2022-01-31 21:37:30|285.81|282.91|285.85|282.95|285.85|282.95|285.75|282.85|13
1643665060000|2022-01-31 21:37:40|285.8|282.9|285.79|282.89|285.8|282.9|285.75|282.85|4
1643665070000|2022-01-31 21:37:50|285.75|282.85|285.79|282.89|285.79|282.89|285.75|282.85|2
1643665080000|2022-01-31 21:38:00|285.8|282.9|285.75|282.85|285.8|282.9|285.75|282.85|3
1643665090000|2022-01-31 21:38:10|285.76|282.86|285.84|282.94|285.84|282.94|285.75|282.85|5
1643665100000|2022-01-31 21:38:20|285.76|282.86|285.79|282.89|285.79|282.89|285.76|282.86|2
1643665110000|2022-01-31 21:38:30|285.76|282.86|285.79|282.89|285.79|282.89|285.76|282.86|8
1643665120000|2022-01-31 21:38:40|285.78|282.88|285.64|282.74|285.78|282.88|285.64|282.74|8
1643665130000|2022-01-31 21:38:50|285.62|282.72|285.62|282.72|285.64|282.74|285.62|282.72|7
1643665140000|2022-01-31 21:39:00|285.63|282.73|285.62|282.72|285.65|282.75|285.62|282.72|14
1643665150000|2022-01-31 21:39:10|285.63|282.73|285.57|282.67|285.63|282.73|285.57|282.67|15
1643665160000|2022-01-31 21:39:20|285.59|282.69|285.55|282.65|285.59|282.69|285.55|282.65|5
1643665170000|2022-01-31 21:39:30|285.57|282.67|285.56|282.66|285.57|282.67|285.56|282.66|4
1643665180000|2022-01-31 21:39:40|285.57|282.67|285.57|282.67|285.57|282.67|285.57|282.67|1
1643665190000|2022-01-31 21:39:50|285.56|282.66|285.55|282.65|285.57|282.67|285.54|282.64|6
1643665200000|2022-01-31 21:40:00|285.52|282.62|285.57|282.67|285.57|282.67|285.52|282.62|7
1643665210000|2022-01-31 21:40:10|285.58|282.68|285.56|282.66|285.58|282.68|285.55|282.65|13
1643665220000|2022-01-31 21:40:20|285.57|282.67|285.61|282.71|285.71|282.81|285.56|282.66|18
1643665230000|2022-01-31 21:40:30|285.64|282.74|285.67|282.77|285.67|282.77|285.59|282.69|9
1643665240000|2022-01-31 21:40:40|285.66|282.76|285.63|282.73|285.66|282.76|285.61|282.71|7
1643665250000|2022-01-31 21:40:50|285.65|282.75|285.63|282.73|285.7|282.8|285.63|282.73|12
1643665260000|2022-01-31 21:41:00|285.66|282.76|285.71|282.81|285.71|282.81|285.62|282.72|13
1643665270000|2022-01-31 21:41:10|285.75|282.85|285.75|282.85|285.77|282.87|285.71|282.81|12
1643665280000|2022-01-31 21:41:20|285.79|282.89|285.74|282.84|285.86|282.96|285.72|282.82|26
1643665290000|2022-01-31 21:41:30|285.73|282.83|285.74|282.84|285.74|282.84|285.73|282.83|4
1643665300000|2022-01-31 21:41:40|285.75|282.85|285.8|282.9|285.8|282.9|285.75|282.85|7
1643665310000|2022-01-31 21:41:50|285.79|282.89|285.79|282.89|285.8|282.9|285.79|282.89|3
1643665320000|2022-01-31 21:42:00|285.8|282.9|285.8|282.9|285.81|282.91|285.79|282.89|5
1643665330000|2022-01-31 21:42:10|285.79|282.89|285.8|282.9|285.8|282.9|285.79|282.89|2
1643665340000|2022-01-31 21:42:20|285.81|282.91|285.81|282.91|285.81|282.91|285.81|282.91|1
1643665350000|2022-01-31 21:42:30|285.9|283|285.76|282.86|285.91|283.01|285.71|282.81|25
1643665360000|2022-01-31 21:42:40|285.77|282.87|285.73|282.83|285.78|282.88|285.72|282.82|17
1643665370000|2022-01-31 21:42:50|285.74|282.84|285.73|282.83|285.78|282.88|285.72|282.82|7
1643665380000|2022-01-31 21:43:00|285.72|282.82|285.74|282.84|285.77|282.87|285.72|282.82|7
1643665390000|2022-01-31 21:43:10|285.73|282.83|285.72|282.82|285.74|282.84|285.72|282.82|11
1643665400000|2022-01-31 21:43:20|285.74|282.84|285.72|282.82|285.75|282.85|285.72|282.82|9
1643665410000|2022-01-31 21:43:30|285.73|282.83|285.73|282.83|285.73|282.83|285.72|282.82|3
1643665420000|2022-01-31 21:43:40|285.72|282.82|285.45|282.55|285.72|282.82|285.45|282.55|19
1643665430000|2022-01-31 21:43:50|285.48|282.58|285.54|282.64|285.54|282.64|285.48|282.58|6
1643665440000|2022-01-31 21:44:00|285.53|282.63|285.53|282.63|285.54|282.64|285.52|282.62|5
1643665450000|2022-01-31 21:44:10|285.54|282.64|285.68|282.78|285.69|282.79|285.54|282.64|17
1643665460000|2022-01-31 21:44:20|285.67|282.77|285.66|282.76|285.68|282.78|285.66|282.76|4
1643665470000|2022-01-31 21:44:30|285.71|282.81|285.63|282.73|285.71|282.81|285.62|282.72|16
1643665480000|2022-01-31 21:44:40|285.62|282.72|285.64|282.74|285.65|282.75|285.62|282.72|7
1643665490000|2022-01-31 21:44:50|285.65|282.75|285.67|282.77|285.69|282.79|285.65|282.75|6
1643665500000|2022-01-31 21:45:00|285.66|282.76|285.67|282.77|285.68|282.78|285.66|282.76|9
1643665510000|2022-01-31 21:45:10|285.69|282.79|285.68|282.78|285.69|282.79|285.66|282.76|4
1643665520000|2022-01-31 21:45:20|285.67|282.77|285.66|282.76|285.72|282.82|285.66|282.76|7
1643665530000|2022-01-31 21:45:30|285.65|282.75|285.65|282.75|285.65|282.75|285.65|282.75|1
1643665540000|2022-01-31 21:45:40|285.66|282.76|285.57|282.67|285.68|282.78|285.56|282.66|15
1643665550000|2022-01-31 21:45:50|285.56|282.66|285.7|282.8|285.72|282.82|285.56|282.66|23
1643665560000|2022-01-31 21:46:00|285.69|282.79|285.66|282.76|285.71|282.81|285.66|282.76|19
1643665570000|2022-01-31 21:46:10|285.67|282.77|285.67|282.77|285.69|282.79|285.67|282.77|7
1643665580000|2022-01-31 21:46:20|285.66|282.76|285.68|282.78|285.71|282.81|285.66|282.76|13
1643665590000|2022-01-31 21:46:30|285.67|282.77|285.71|282.81|285.72|282.82|285.67|282.77|18
1643665600000|2022-01-31 21:46:40|285.72|282.82|285.74|282.84|285.75|282.85|285.7|282.8|16
1643665610000|2022-01-31 21:46:50|285.73|282.83|285.7|282.8|285.74|282.84|285.67|282.77|14
1643665620000|2022-01-31 21:47:00|285.73|282.83|285.88|282.98|285.95|283.05|285.68|282.78|28
1643665630000|2022-01-31 21:47:10|285.87|282.97|285.84|282.94|285.88|282.98|285.81|282.91|19
1643665640000|2022-01-31 21:47:20|285.82|282.92|285.77|282.87|285.85|282.95|285.77|282.87|16
1643665650000|2022-01-31 21:47:30|285.78|282.88|285.77|282.87|285.78|282.88|285.77|282.87|8
1643665660000|2022-01-31 21:47:40|285.78|282.88|285.78|282.88|285.78|282.88|285.77|282.87|3
1643665670000|2022-01-31 21:47:50|285.77|282.87|285.73|282.83|285.83|282.93|285.72|282.82|11
1643665680000|2022-01-31 21:48:00|285.75|282.85|285.75|282.85|285.75|282.85|285.74|282.84|5
1643665690000|2022-01-31 21:48:10|285.76|282.86|285.81|282.91|285.84|282.94|285.76|282.86|18
1643665700000|2022-01-31 21:48:20|285.78|282.88|285.69|282.79|285.82|282.92|285.66|282.76|24
1643665710000|2022-01-31 21:48:30|285.66|282.76|285.71|282.81|285.72|282.82|285.62|282.72|23
1643665720000|2022-01-31 21:48:40|285.65|282.75|285.73|282.83|285.74|282.84|285.65|282.75|12
1643665730000|2022-01-31 21:48:50|285.71|282.81|285.69|282.79|285.74|282.84|285.69|282.79|20
1643665740000|2022-01-31 21:49:00|285.7|282.8|285.59|282.69|285.72|282.82|285.57|282.67|12
1643665750000|2022-01-31 21:49:10|285.58|282.68|285.59|282.69|285.59|282.69|285.58|282.68|2
1643665760000|2022-01-31 21:49:20|285.6|282.7|285.69|282.79|285.73|282.83|285.6|282.7|13
1643665770000|2022-01-31 21:49:30|285.68|282.78|285.66|282.76|285.68|282.78|285.66|282.76|5
1643665780000|2022-01-31 21:49:40|285.64|282.74|285.63|282.73|285.65|282.75|285.59|282.69|16
1643665790000|2022-01-31 21:49:50|285.61|282.71|285.59|282.69|285.64|282.74|285.54|282.64|20
1643665800000|2022-01-31 21:50:00|285.58|282.68|285.51|282.61|285.59|282.69|285.48|282.58|23
1643665810000|2022-01-31 21:50:10|285.52|282.62|285.7|282.8|285.7|282.8|285.52|282.62|25
1643665820000|2022-01-31 21:50:20|285.71|282.81|285.53|282.63|285.71|282.81|285.51|282.61|17
1643665830000|2022-01-31 21:50:30|285.52|282.62|285.57|282.67|285.58|282.68|285.51|282.61|10
1643665840000|2022-01-31 21:50:40|285.58|282.68|285.6|282.7|285.6|282.7|285.58|282.68|7
1643665850000|2022-01-31 21:50:50|285.59|282.69|285.6|282.7|285.6|282.7|285.59|282.69|2
1643665860000|2022-01-31 21:51:00|285.61|282.71|285.61|282.71|285.63|282.73|285.6|282.7|7
1643665870000|2022-01-31 21:51:10|285.62|282.72|285.61|282.71|285.62|282.72|285.6|282.7|6
1643665880000|2022-01-31 21:51:20|285.6|282.7|285.62|282.72|285.62|282.72|285.6|282.7|10
1643665890000|2022-01-31 21:51:30|285.6|282.7|285.7|282.8|285.73|282.83|285.6|282.7|25
1643665900000|2022-01-31 21:51:40|285.69|282.79|285.58|282.68|285.71|282.81|285.58|282.68|12
1643665910000|2022-01-31 21:51:50|285.59|282.69|285.59|282.69|285.6|282.7|285.57|282.67|9
1643665920000|2022-01-31 21:52:00|285.6|282.7|285.6|282.7|285.61|282.71|285.59|282.69|6
1643665930000|2022-01-31 21:52:10|285.61|282.71|285.61|282.71|285.61|282.71|285.56|282.66|10
1643665940000|2022-01-31 21:52:20|285.6|282.7|285.61|282.71|285.63|282.73|285.57|282.67|14
1643665950000|2022-01-31 21:52:30|285.6|282.7|285.6|282.7|285.62|282.72|285.59|282.69|14
1643665960000|2022-01-31 21:52:40|285.57|282.67|285.56|282.66|285.61|282.71|285.55|282.65|15
1643665970000|2022-01-31 21:52:50|285.55|282.65|285.55|282.65|285.56|282.66|285.52|282.62|14
1643665980000|2022-01-31 21:53:00|285.57|282.67|285.8|282.9|285.91|283.01|285.57|282.67|34
1643665990000|2022-01-31 21:53:10|285.77|282.87|285.81|282.91|285.83|282.93|285.77|282.87|18
1643666000000|2022-01-31 21:53:20|285.83|282.93|285.84|282.94|285.85|282.95|285.8|282.9|13
1643666010000|2022-01-31 21:53:30|285.83|282.93|285.91|283.01|285.91|283.01|285.8|282.9|8
1643666020000|2022-01-31 21:53:40|285.86|282.96|286.03|283.13|286.08|283.18|285.86|282.96|15
1643666030000|2022-01-31 21:53:50|285.98|283.08|286.02|283.12|286.02|283.12|285.96|283.06|8
1643666040000|2022-01-31 21:54:00|286.01|283.11|285.99|283.09|286.01|283.11|285.98|283.08|10
1643666050000|2022-01-31 21:54:10|286.03|283.13|286|283.1|286.03|283.13|285.99|283.09|8
1643666060000|2022-01-31 21:54:20|286.01|283.11|286.03|283.13|286.05|283.15|285.96|283.06|20
1643666070000|2022-01-31 21:54:30|286.02|283.12|285.91|283.01|286.03|283.13|285.89|282.99|19
1643666080000|2022-01-31 21:54:40|285.92|283.02|285.93|283.03|285.95|283.05|285.9|283|11
1643666090000|2022-01-31 21:54:50|285.94|283.04|285.98|283.08|285.98|283.08|285.94|283.04|7
1643666100000|2022-01-31 21:55:00|286.01|283.11|286.02|283.12|286.06|283.16|286.01|283.11|10
1643666110000|2022-01-31 21:55:10|286.03|283.13|285.92|283.02|286.03|283.13|285.9|283|17
1643666120000|2022-01-31 21:55:20|285.91|283.01|285.87|282.97|285.96|283.06|285.85|282.95|20
1643666130000|2022-01-31 21:55:30|285.92|283.02|285.91|283.01|285.93|283.03|285.88|282.98|9
1643666140000|2022-01-31 21:55:40|285.93|283.03|285.93|283.03|285.95|283.05|285.92|283.02|11
1643666150000|2022-01-31 21:55:50|285.92|283.02|285.93|283.03|285.94|283.04|285.92|283.02|7
1643666170000|2022-01-31 21:56:10|285.94|283.04|285.97|283.07|285.98|283.08|285.93|283.03|10
1643666180000|2022-01-31 21:56:20|285.96|283.06|285.96|283.06|285.97|283.07|285.95|283.05|9
1643666190000|2022-01-31 21:56:30|285.95|283.05|286.03|283.13|286.03|283.13|285.95|283.05|10
1643666200000|2022-01-31 21:56:40|286.02|283.12|286.01|283.11|286.03|283.13|286.01|283.11|4
1643666210000|2022-01-31 21:56:50|286.04|283.14|286|283.1|286.04|283.14|286|283.1|4
1643666220000|2022-01-31 21:57:00|285.97|283.07|286.02|283.12|286.05|283.15|285.96|283.06|15
1643666230000|2022-01-31 21:57:10|286.04|283.14|286.04|283.14|286.04|283.14|286.03|283.13|3
1643666240000|2022-01-31 21:57:20|286.05|283.15|286.01|283.11|286.06|283.16|286.01|283.11|4
1643666250000|2022-01-31 21:57:30|286|283.1|286|283.1|286.01|283.11|286|283.1|13
1643666260000|2022-01-31 21:57:40|285.99|283.09|286|283.1|286|283.1|285.97|283.07|14
1643666270000|2022-01-31 21:57:50|285.99|283.09|285.99|283.09|286|283.1|285.98|283.08|5
1643666280000|2022-01-31 21:58:00|286|283.1|285.99|283.09|286.01|283.11|285.99|283.09|5
1643666290000|2022-01-31 21:58:10|285.98|283.08|285.99|283.09|285.99|283.09|285.98|283.08|2
1643666300000|2022-01-31 21:58:20|285.98|283.08|285.94|283.04|286|283.1|285.94|283.04|15
1643666310000|2022-01-31 21:58:30|285.93|283.03|285.89|282.99|285.93|283.03|285.84|282.94|12
1643666320000|2022-01-31 21:58:40|285.9|283|285.86|282.96|285.9|283|285.8|282.9|8
1643666330000|2022-01-31 21:58:50|285.84|282.94|285.87|282.97|285.87|282.97|285.82|282.92|7
1643666340000|2022-01-31 21:59:00|285.86|282.96|285.9|283|285.9|283|285.85|282.95|6
1643666350000|2022-01-31 21:59:10|285.89|282.99|285.89|282.99|285.9|283|285.86|282.96|6
1643666360000|2022-01-31 21:59:20|285.9|283|285.85|282.95|285.9|283|285.85|282.95|9
1643666380000|2022-01-31 21:59:40|285.82|282.92|285.75|282.85|285.82|282.92|285.73|282.83|9
1643666390000|2022-01-31 21:59:50|285.79|282.89|285.78|282.88|285.81|282.91|285.78|282.88|12
1643666400000|2022-01-31 22:00:00|285.75|282.85|285.75|282.85|285.78|282.88|285.74|282.84|10
1643666410000|2022-01-31 22:00:10|285.71|282.81|285.78|282.88|285.78|282.88|285.69|282.79|18
1643666420000|2022-01-31 22:00:20|285.79|282.89|285.69|282.79|285.79|282.89|285.69|282.79|10
1643666430000|2022-01-31 22:00:30|285.7|282.8|285.69|282.79|285.71|282.81|285.68|282.78|4
1643666440000|2022-01-31 22:00:40|285.68|282.78|285.65|282.75|285.68|282.78|285.64|282.74|4
1643666450000|2022-01-31 22:00:50|285.66|282.76|285.66|282.76|285.67|282.77|285.66|282.76|3
1643666460000|2022-01-31 22:01:00|285.67|282.77|285.69|282.79|285.7|282.8|285.67|282.77|3
1643666470000|2022-01-31 22:01:10|285.7|282.8|285.7|282.8|285.71|282.81|285.67|282.77|6
1643666480000|2022-01-31 22:01:20|285.69|282.79|285.7|282.8|285.7|282.8|285.69|282.79|2
1643666490000|2022-01-31 22:01:30|285.69|282.79|285.69|282.79|285.69|282.79|285.69|282.79|1
1643666500000|2022-01-31 22:01:40|285.7|282.8|285.67|282.77|285.7|282.8|285.67|282.77|6
1643666510000|2022-01-31 22:01:50|285.69|282.79|285.71|282.81|285.72|282.82|285.69|282.79|6
1643666520000|2022-01-31 22:02:00|285.67|282.77|285.7|282.8|285.71|282.81|285.67|282.77|4
1643666530000|2022-01-31 22:02:10|285.71|282.81|285.87|282.97|285.88|282.98|285.7|282.8|21
1643666540000|2022-01-31 22:02:20|285.88|282.98|285.86|282.96|285.88|282.98|285.83|282.93|13
1643666550000|2022-01-31 22:02:30|285.84|282.94|285.86|282.96|285.86|282.96|285.79|282.89|11
1643666560000|2022-01-31 22:02:40|285.87|282.97|285.87|282.97|285.87|282.97|285.85|282.95|9
1643666570000|2022-01-31 22:02:50|285.86|282.96|286.1|283.2|286.1|283.2|285.8|282.9|24
1643666580000|2022-01-31 22:03:00|286.07|283.17|286.08|283.18|286.1|283.2|285.98|283.08|24
1643666590000|2022-01-31 22:03:10|286.1|283.2|286.08|283.18|286.11|283.21|286.03|283.13|11
1643666600000|2022-01-31 22:03:20|286.07|283.17|286.07|283.17|286.08|283.18|286.05|283.15|16
1643666610000|2022-01-31 22:03:30|286.08|283.18|286.05|283.15|286.08|283.18|285.98|283.08|14
1643666620000|2022-01-31 22:03:40|286.04|283.14|286.02|283.12|286.04|283.14|285.98|283.08|14
1643666630000|2022-01-31 22:03:50|286.03|283.13|286.03|283.13|286.05|283.15|286|283.1|15
1643666640000|2022-01-31 22:04:00|286.02|283.12|286.01|283.11|286.03|283.13|285.91|283.01|23
1643666650000|2022-01-31 22:04:10|286.02|283.12|285.99|283.09|286.02|283.12|285.97|283.07|17
1643666660000|2022-01-31 22:04:20|286.02|283.12|285.95|283.05|286.02|283.12|285.95|283.05|12
1643666670000|2022-01-31 22:04:30|285.94|283.04|285.96|283.06|285.97|283.07|285.94|283.04|5
1643666680000|2022-01-31 22:04:40|285.97|283.07|286.02|283.12|286.02|283.12|285.97|283.07|12
1643666690000|2022-01-31 22:04:50|286.03|283.13|286.07|283.17|286.07|283.17|286|283.1|13
1643666700000|2022-01-31 22:05:00|286.08|283.18|286.04|283.14|286.08|283.18|286.04|283.14|5
1643666710000|2022-01-31 22:05:10|286.03|283.13|286.08|283.18|286.08|283.18|286.03|283.13|11
1643666720000|2022-01-31 22:05:20|286.07|283.17|286.1|283.2|286.14|283.24|286.05|283.15|17
1643666730000|2022-01-31 22:05:30|286.15|283.25|286.1|283.2|286.16|283.26|286.09|283.19|15
1643666740000|2022-01-31 22:05:40|286.11|283.21|286.02|283.12|286.11|283.21|286.01|283.11|10
1643666750000|2022-01-31 22:05:50|286.03|283.13|286.02|283.12|286.03|283.13|286.01|283.11|4
1643666760000|2022-01-31 22:06:00|286.03|283.13|286.02|283.12|286.05|283.15|286.02|283.12|7
1643666790000|2022-01-31 22:06:30|285.97|283.07|285.97|283.07|285.97|283.07|285.97|283.07|1
1643666800000|2022-01-31 22:06:40|285.98|283.08|286.01|283.11|286.02|283.12|285.98|283.08|7
1643666810000|2022-01-31 22:06:50|285.96|283.06|285.99|283.09|285.99|283.09|285.96|283.06|5
1643666820000|2022-01-31 22:07:00|286|283.1|285.98|283.08|286|283.1|285.97|283.07|4
1643666830000|2022-01-31 22:07:10|285.99|283.09|285.98|283.08|285.99|283.09|285.98|283.08|4
1643666840000|2022-01-31 22:07:20|285.96|283.06|285.86|282.96|285.96|283.06|285.84|282.94|12
1643666850000|2022-01-31 22:07:30|285.87|282.97|285.87|282.97|285.87|282.97|285.86|282.96|3
1643666860000|2022-01-31 22:07:40|285.88|282.98|285.87|282.97|285.88|282.98|285.87|282.97|6
1643666890000|2022-01-31 22:08:10|285.88|282.98|285.86|282.96|285.88|282.98|285.85|282.95|19
1643666900000|2022-01-31 22:08:20|285.87|282.97|285.86|282.96|285.87|282.97|285.86|282.96|4
1643666910000|2022-01-31 22:08:30|285.85|282.95|285.85|282.95|285.86|282.96|285.85|282.95|5
1643666920000|2022-01-31 22:08:40|285.86|282.96|285.87|282.97|285.88|282.98|285.85|282.95|13
1643666930000|2022-01-31 22:08:50|285.86|282.96|285.92|283.02|285.95|283.05|285.85|282.95|15
1643666940000|2022-01-31 22:09:00|285.95|283.05|285.94|283.04|285.95|283.05|285.94|283.04|2
1643666950000|2022-01-31 22:09:10|285.95|283.05|285.95|283.05|285.95|283.05|285.94|283.04|3
1643666960000|2022-01-31 22:09:20|285.94|283.04|285.94|283.04|285.95|283.05|285.94|283.04|5
1643666970000|2022-01-31 22:09:30|285.95|283.05|285.95|283.05|285.95|283.05|285.95|283.05|1
1643666990000|2022-01-31 22:09:50|285.94|283.04|285.95|283.05|285.95|283.05|285.92|283.02|16
1643667000000|2022-01-31 22:10:00|285.92|283.02|285.93|283.03|285.94|283.04|285.92|283.02|6
1643667010000|2022-01-31 22:10:10|285.94|283.04|285.93|283.03|285.94|283.04|285.93|283.03|2
1643667020000|2022-01-31 22:10:20|285.94|283.04|285.93|283.03|285.94|283.04|285.93|283.03|2
1643667030000|2022-01-31 22:10:30|285.89|282.99|285.9|283|285.92|283.02|285.89|282.99|5
1643667040000|2022-01-31 22:10:40|285.92|283.02|285.92|283.02|285.92|283.02|285.92|283.02|1
1643667050000|2022-01-31 22:10:50|285.91|283.01|285.91|283.01|285.91|283.01|285.91|283.01|1
1643667060000|2022-01-31 22:11:00|285.89|282.99|285.92|283.02|285.92|283.02|285.89|282.99|2
1643667070000|2022-01-31 22:11:10|285.91|283.01|285.91|283.01|285.91|283.01|285.91|283.01|1
1643667080000|2022-01-31 22:11:20|285.92|283.02|285.91|283.01|285.93|283.03|285.91|283.01|6
1643667090000|2022-01-31 22:11:30|285.92|283.02|286.13|283.23|286.13|283.23|285.92|283.02|18
1643667100000|2022-01-31 22:11:40|286.14|283.24|286.08|283.18|286.14|283.24|286.07|283.17|14
1643667110000|2022-01-31 22:11:50|286.09|283.19|286.12|283.22|286.15|283.25|286.06|283.16|14
1643667120000|2022-01-31 22:12:00|286.1|283.2|286.12|283.22|286.12|283.22|286.08|283.18|11
1643667130000|2022-01-31 22:12:10|286.07|283.17|286.12|283.22|286.12|283.22|286.07|283.17|3
1643667140000|2022-01-31 22:12:20|286.1|283.2|286.13|283.23|286.15|283.25|286.1|283.2|4
1643667150000|2022-01-31 22:12:30|286.14|283.24|286.13|283.23|286.14|283.24|286.1|283.2|12
1643667160000|2022-01-31 22:12:40|286.12|283.22|286.13|283.23|286.13|283.23|286.03|283.13|21
1643667170000|2022-01-31 22:12:50|286.09|283.19|286.1|283.2|286.12|283.22|286.06|283.16|21
1643667180000|2022-01-31 22:13:00|286.09|283.19|286.11|283.21|286.11|283.21|286.08|283.18|10
1643667190000|2022-01-31 22:13:10|286.09|283.19|286.15|283.25|286.17|283.27|286.08|283.18|15
1643667200000|2022-01-31 22:13:20|286.14|283.24|286.22|283.32|286.22|283.32|286.12|283.22|15
1643667210000|2022-01-31 22:13:30|286.19|283.29|286.16|283.26|286.19|283.29|286.13|283.23|5
1643667220000|2022-01-31 22:13:40|286.12|283.22|286.13|283.23|286.17|283.27|286.09|283.19|9
1643667230000|2022-01-31 22:13:50|286.14|283.24|286.14|283.24|286.14|283.24|286.13|283.23|3
1643667240000|2022-01-31 22:14:00|286.12|283.22|286.13|283.23|286.13|283.23|286.12|283.22|4
1643667250000|2022-01-31 22:14:10|286.14|283.24|286.19|283.29|286.2|283.3|286.11|283.21|17
1643667260000|2022-01-31 22:14:20|286.2|283.3|286.16|283.26|286.2|283.3|286.11|283.21|9
1643667270000|2022-01-31 22:14:30|286.11|283.21|286.17|283.27|286.18|283.28|286.11|283.21|11
1643667280000|2022-01-31 22:14:40|286.18|283.28|286.18|283.28|286.18|283.28|286.17|283.27|3
1643667290000|2022-01-31 22:14:50|286.16|283.26|286.16|283.26|286.19|283.29|286.13|283.23|14
1643667300000|2022-01-31 22:15:00|286.19|283.29|286.15|283.25|286.19|283.29|286.12|283.22|7
1643667310000|2022-01-31 22:15:10|286.16|283.26|286.09|283.19|286.16|283.26|286.08|283.18|19
1643667320000|2022-01-31 22:15:20|286.1|283.2|286.05|283.15|286.11|283.21|286.05|283.15|12
1643667330000|2022-01-31 22:15:30|286.07|283.17|286.08|283.18|286.11|283.21|286.04|283.14|22
1643667340000|2022-01-31 22:15:40|286.04|283.14|286.09|283.19|286.1|283.2|286.04|283.14|6
1643667350000|2022-01-31 22:15:50|286.06|283.16|286.09|283.19|286.13|283.23|286.04|283.14|14
1643667360000|2022-01-31 22:16:00|286.1|283.2|285.9|283|286.14|283.24|285.9|283|25
1643667370000|2022-01-31 22:16:10|285.91|283.01|285.95|283.05|285.98|283.08|285.91|283.01|18
1643667380000|2022-01-31 22:16:20|285.93|283.03|285.93|283.03|285.95|283.05|285.91|283.01|16
1643667390000|2022-01-31 22:16:30|285.92|283.02|285.95|283.05|285.97|283.07|285.92|283.02|11
1643667400000|2022-01-31 22:16:40|285.96|283.06|285.97|283.07|285.97|283.07|285.96|283.06|2
1643667410000|2022-01-31 22:16:50|285.95|283.05|285.97|283.07|285.99|283.09|285.95|283.05|13
1643667420000|2022-01-31 22:17:00|285.96|283.06|285.98|283.08|285.98|283.08|285.95|283.05|9
1643667430000|2022-01-31 22:17:10|285.97|283.07|285.98|283.08|285.98|283.08|285.95|283.05|10
1643667440000|2022-01-31 22:17:20|285.97|283.07|286.02|283.12|286.02|283.12|285.95|283.05|7
1643667450000|2022-01-31 22:17:30|286.03|283.13|286.02|283.12|286.03|283.13|285.99|283.09|9
1643667460000|2022-01-31 22:17:40|286.03|283.13|286.03|283.13|286.06|283.16|286.01|283.11|9
1643667470000|2022-01-31 22:17:50|286.04|283.14|286.03|283.13|286.06|283.16|286.01|283.11|10
1643667480000|2022-01-31 22:18:00|286.05|283.15|286.1|283.2|286.11|283.21|286.05|283.15|5
1643667490000|2022-01-31 22:18:10|286.11|283.21|286.19|283.29|286.24|283.34|286.09|283.19|20
1643667500000|2022-01-31 22:18:20|286.22|283.32|286.18|283.28|286.26|283.36|286.18|283.28|17
1643667510000|2022-01-31 22:18:30|286.19|283.29|286.2|283.3|286.22|283.32|286.12|283.22|15
1643667520000|2022-01-31 22:18:40|286.21|283.31|286.21|283.31|286.21|283.31|286.21|283.31|1
1643667530000|2022-01-31 22:18:50|286.2|283.3|286.23|283.33|286.23|283.33|286.13|283.23|14
1643667540000|2022-01-31 22:19:00|286.22|283.32|286.23|283.33|286.24|283.34|286.2|283.3|17
1643667550000|2022-01-31 22:19:10|286.21|283.31|286.22|283.32|286.25|283.35|286.21|283.31|10
1643667560000|2022-01-31 22:19:20|286.23|283.33|286.24|283.34|286.27|283.37|286.22|283.32|16
1643667570000|2022-01-31 22:19:30|286.23|283.33|286.26|283.36|286.27|283.37|286.23|283.33|10
1643667580000|2022-01-31 22:19:40|286.25|283.35|286.27|283.37|286.27|283.37|286.25|283.35|3
1643667590000|2022-01-31 22:19:50|286.26|283.36|286.25|283.35|286.29|283.39|286.22|283.32|16
1643667600000|2022-01-31 22:20:00|286.28|283.38|286.29|283.39|286.3|283.4|286.28|283.38|8
1643667610000|2022-01-31 22:20:10|286.3|283.4|286.3|283.4|286.3|283.4|286.29|283.39|3
1643667620000|2022-01-31 22:20:20|286.31|283.41|286.34|283.44|286.34|283.44|286.31|283.41|6
1643667630000|2022-01-31 22:20:30|286.33|283.43|286.32|283.42|286.37|283.47|286.32|283.42|10
1643667640000|2022-01-31 22:20:40|286.33|283.43|286.28|283.38|286.37|283.47|286.28|283.38|12
1643667650000|2022-01-31 22:20:50|286.29|283.39|286.31|283.41|286.32|283.42|286.28|283.38|12
1643667660000|2022-01-31 22:21:00|286.32|283.42|286.32|283.42|286.32|283.42|286.32|283.42|1
1643667670000|2022-01-31 22:21:10|286.31|283.41|286.31|283.41|286.32|283.42|286.31|283.41|7
1643667680000|2022-01-31 22:21:20|286.32|283.42|286.31|283.41|286.32|283.42|286.3|283.4|4
1643667690000|2022-01-31 22:21:30|286.32|283.42|286.32|283.42|286.32|283.42|286.28|283.38|8
1643667700000|2022-01-31 22:21:40|286.33|283.43|286.55|283.65|286.55|283.65|286.32|283.42|19
1643667710000|2022-01-31 22:21:50|286.62|283.72|286.84|283.94|286.9|284|286.62|283.72|27
1643667720000|2022-01-31 22:22:00|286.83|283.93|286.79|283.89|286.89|283.99|286.77|283.87|16
1643667730000|2022-01-31 22:22:10|286.8|283.9|286.68|283.78|286.8|283.9|286.68|283.78|6
1643667740000|2022-01-31 22:22:20|286.75|283.85|286.74|283.84|286.79|283.89|286.67|283.77|22
1643667750000|2022-01-31 22:22:30|286.78|283.88|286.65|283.75|286.78|283.88|286.65|283.75|6
1643667760000|2022-01-31 22:22:40|286.66|283.76|286.65|283.75|286.66|283.76|286.63|283.73|11
1643667770000|2022-01-31 22:22:50|286.61|283.71|286.63|283.73|286.64|283.74|286.61|283.71|4
1643667780000|2022-01-31 22:23:00|286.64|283.74|286.61|283.71|286.65|283.75|286.59|283.69|13
1643667790000|2022-01-31 22:23:10|286.6|283.7|286.62|283.72|286.65|283.75|286.58|283.68|16
1643667800000|2022-01-31 22:23:20|286.63|283.73|286.73|283.83|286.77|283.87|286.62|283.72|13
1643667810000|2022-01-31 22:23:30|286.75|283.85|286.77|283.87|286.8|283.9|286.75|283.85|9
1643667820000|2022-01-31 22:23:40|286.78|283.88|286.78|283.88|286.8|283.9|286.78|283.88|10
1643667830000|2022-01-31 22:23:50|286.79|283.89|286.7|283.8|286.79|283.89|286.68|283.78|17
1643667840000|2022-01-31 22:24:00|286.68|283.78|286.57|283.67|286.68|283.78|286.57|283.67|21
1643667850000|2022-01-31 22:24:10|286.56|283.66|286.94|284.04|286.94|284.04|286.54|283.64|18
1643667860000|2022-01-31 22:24:20|286.89|283.99|286.95|284.05|286.95|284.05|286.84|283.94|15
1643667870000|2022-01-31 22:24:30|286.89|283.99|286.91|284.01|286.95|284.05|286.89|283.99|7
1643667880000|2022-01-31 22:24:40|286.9|284|286.9|284|286.9|284|286.86|283.96|7
1643667890000|2022-01-31 22:24:50|286.86|283.96|286.96|284.06|286.98|284.08|286.86|283.96|14
1643667900000|2022-01-31 22:25:00|286.97|284.07|286.98|284.08|286.98|284.08|286.91|284.01|7
1643667910000|2022-01-31 22:25:10|286.97|284.07|286.98|284.08|286.98|284.08|286.91|284.01|6
1643667920000|2022-01-31 22:25:20|286.92|284.02|286.91|284.01|286.97|284.07|286.8|283.9|25
1643667930000|2022-01-31 22:25:30|286.92|284.02|286.97|284.07|286.97|284.07|286.81|283.91|14
1643667940000|2022-01-31 22:25:40|286.88|283.98|286.93|284.03|286.98|284.08|286.88|283.98|5
1643667950000|2022-01-31 22:25:50|286.98|284.08|286.97|284.07|286.99|284.09|286.93|284.03|15
1643667960000|2022-01-31 22:26:00|286.96|284.06|287.01|284.11|287.02|284.12|286.96|284.06|5
1643667970000|2022-01-31 22:26:10|287.02|284.12|286.99|284.09|287.02|284.12|286.99|284.09|5
1643667980000|2022-01-31 22:26:20|287.05|284.15|287.05|284.15|287.05|284.15|286.99|284.09|5
1643668000000|2022-01-31 22:26:40|287.03|284.13|287.03|284.13|287.03|284.13|287.03|284.13|1
1643668010000|2022-01-31 22:26:50|286.96|284.06|287.05|284.15|287.05|284.15|286.96|284.06|5
1643668020000|2022-01-31 22:27:00|286.98|284.08|287.05|284.15|287.05|284.15|286.98|284.08|2
1643668030000|2022-01-31 22:27:10|287.01|284.11|287|284.1|287.01|284.11|287|284.1|2
1643668040000|2022-01-31 22:27:20|287.05|284.15|287|284.1|287.07|284.17|286.99|284.09|5
1643668050000|2022-01-31 22:27:30|286.95|284.05|286.95|284.05|286.97|284.07|286.95|284.05|3
1643668060000|2022-01-31 22:27:40|286.86|283.96|286.86|283.96|286.95|284.05|286.86|283.96|5
1643668070000|2022-01-31 22:27:50|286.87|283.97|286.94|284.04|286.94|284.04|286.87|283.97|9
1643668080000|2022-01-31 22:28:00|286.89|283.99|287.02|284.12|287.02|284.12|286.89|283.99|10
1643668090000|2022-01-31 22:28:10|287.01|284.11|286.95|284.05|287.08|284.18|286.95|284.05|15
1643668100000|2022-01-31 22:28:20|286.96|284.06|287.01|284.11|287.05|284.15|286.95|284.05|10
1643668110000|2022-01-31 22:28:30|287.02|284.12|287|284.1|287.02|284.12|287|284.1|3
1643668120000|2022-01-31 22:28:40|287.01|284.11|287.02|284.12|287.02|284.12|287.01|284.11|4
1643668130000|2022-01-31 22:28:50|287|284.1|287|284.1|287|284.1|286.97|284.07|5
1643668140000|2022-01-31 22:29:00|287.01|284.11|287.02|284.12|287.02|284.12|287|284.1|5
1643668150000|2022-01-31 22:29:10|287.03|284.13|287.01|284.11|287.03|284.13|287.01|284.11|3
1643668160000|2022-01-31 22:29:20|287.03|284.13|287.03|284.13|287.03|284.13|287.01|284.11|5
1643668170000|2022-01-31 22:29:30|287.02|284.12|287.03|284.13|287.03|284.13|287|284.1|10
1643668180000|2022-01-31 22:29:40|287.01|284.11|287.03|284.13|287.03|284.13|287.01|284.11|4
1643668190000|2022-01-31 22:29:50|287.04|284.14|287.04|284.14|287.05|284.15|287.02|284.12|15
1643668200000|2022-01-31 22:30:00|287.01|284.11|287.02|284.12|287.06|284.16|287.01|284.11|11
1643668210000|2022-01-31 22:30:10|287.03|284.13|287.05|284.15|287.05|284.15|287.03|284.13|9
1643668220000|2022-01-31 22:30:20|287.04|284.14|287.04|284.14|287.05|284.15|287.01|284.11|5
1643668230000|2022-01-31 22:30:30|287.05|284.15|287.36|284.46|287.36|284.46|287.04|284.14|22
1643668240000|2022-01-31 22:30:40|287.38|284.48|287.41|284.51|287.41|284.51|287.38|284.48|6
1643668250000|2022-01-31 22:30:50|287.42|284.52|287.43|284.53|287.44|284.54|287.42|284.52|4
1643668260000|2022-01-31 22:31:00|287.44|284.54|287.54|284.64|287.54|284.64|287.39|284.49|14
1643668270000|2022-01-31 22:31:10|287.55|284.65|287.5|284.6|287.55|284.65|287.35|284.45|19
1643668280000|2022-01-31 22:31:20|287.42|284.52|287.38|284.48|287.42|284.52|287.34|284.44|12
1643668290000|2022-01-31 22:31:30|287.43|284.53|287.54|284.64|287.54|284.64|287.41|284.51|11
1643668300000|2022-01-31 22:31:40|287.53|284.63|287.36|284.46|287.54|284.64|287.35|284.45|11
1643668310000|2022-01-31 22:31:50|287.35|284.45|287.3|284.4|287.36|284.46|287.29|284.39|12
1643668320000|2022-01-31 22:32:00|287.29|284.39|287.3|284.4|287.3|284.4|287.29|284.39|2
1643668330000|2022-01-31 22:32:10|287.29|284.39|287.27|284.37|287.29|284.39|287.27|284.37|4
1643668340000|2022-01-31 22:32:20|287.28|284.38|287.29|284.39|287.29|284.39|287.28|284.38|6
1643668350000|2022-01-31 22:32:30|287.22|284.32|287.38|284.48|287.38|284.48|287.22|284.32|11
1643668360000|2022-01-31 22:32:40|287.4|284.5|287.4|284.5|287.41|284.51|287.4|284.5|3
1643668370000|2022-01-31 22:32:50|287.41|284.51|287.39|284.49|287.42|284.52|287.37|284.47|20
1643668380000|2022-01-31 22:33:00|287.38|284.48|287.28|284.38|287.39|284.49|287.2|284.3|17
1643668390000|2022-01-31 22:33:10|287.29|284.39|287.28|284.38|287.36|284.46|287.27|284.37|21
1643668400000|2022-01-31 22:33:20|287.29|284.39|287.28|284.38|287.31|284.41|287.28|284.38|5
1643668410000|2022-01-31 22:33:30|287.29|284.39|287.26|284.36|287.29|284.39|287.13|284.23|10
1643668420000|2022-01-31 22:33:40|287.25|284.35|287.23|284.33|287.26|284.36|287.22|284.32|8
1643668430000|2022-01-31 22:33:50|287.27|284.37|287.27|284.37|287.3|284.4|287.2|284.3|20
1643668440000|2022-01-31 22:34:00|287.28|284.38|287.29|284.39|287.3|284.4|287.23|284.33|12
1643668450000|2022-01-31 22:34:10|287.28|284.38|287.24|284.34|287.29|284.39|287.21|284.31|22
1643668460000|2022-01-31 22:34:20|287.25|284.35|287.18|284.28|287.25|284.35|287.18|284.28|17
1643668470000|2022-01-31 22:34:30|287.19|284.29|287.16|284.26|287.24|284.34|287.15|284.25|24
1643668480000|2022-01-31 22:34:40|287.15|284.25|287.15|284.25|287.19|284.29|287.13|284.23|22
1643668490000|2022-01-31 22:34:50|287.16|284.26|287.2|284.3|287.2|284.3|287.02|284.12|19
1643668500000|2022-01-31 22:35:00|287.21|284.31|287.17|284.27|287.21|284.31|287.15|284.25|14
1643668510000|2022-01-31 22:35:10|287.16|284.26|287.18|284.28|287.19|284.29|287.13|284.23|21
1643668520000|2022-01-31 22:35:20|287.14|284.24|287.15|284.25|287.17|284.27|287.1|284.2|24
1643668530000|2022-01-31 22:35:30|287.17|284.27|287.13|284.23|287.19|284.29|287.08|284.18|17
1643668540000|2022-01-31 22:35:40|287.14|284.24|287.09|284.19|287.16|284.26|286.99|284.09|26
1643668550000|2022-01-31 22:35:50|287.12|284.22|287.09|284.19|287.16|284.26|287.06|284.16|25
1643668560000|2022-01-31 22:36:00|287.08|284.18|287.11|284.21|287.14|284.24|287.05|284.15|14
1643668570000|2022-01-31 22:36:10|287.09|284.19|287.11|284.21|287.12|284.22|287.09|284.19|7
1643668580000|2022-01-31 22:36:20|287.09|284.19|287.12|284.22|287.12|284.22|287.09|284.19|19
1643668590000|2022-01-31 22:36:30|287.11|284.21|287.07|284.17|287.12|284.22|287.04|284.14|10
1643668600000|2022-01-31 22:36:40|287.11|284.21|287.11|284.21|287.12|284.22|287.07|284.17|14
1643668610000|2022-01-31 22:36:50|287.12|284.22|287.11|284.21|287.12|284.22|287.11|284.21|4
1643668620000|2022-01-31 22:37:00|287.12|284.22|287.06|284.16|287.12|284.22|287.04|284.14|19
1643668630000|2022-01-31 22:37:10|287.05|284.15|287.05|284.15|287.09|284.19|287.03|284.13|25
1643668640000|2022-01-31 22:37:20|287.06|284.16|287.05|284.15|287.06|284.16|287.04|284.14|22
1643668650000|2022-01-31 22:37:30|287.03|284.13|287.03|284.13|287.04|284.14|286.97|284.07|14
1643668660000|2022-01-31 22:37:40|287.01|284.11|287|284.1|287.06|284.16|287|284.1|15
1643668670000|2022-01-31 22:37:50|287.01|284.11|287|284.1|287.01|284.11|287|284.1|8
1643668680000|2022-01-31 22:38:00|287.01|284.11|286.99|284.09|287.01|284.11|286.96|284.06|5
1643668700000|2022-01-31 22:38:20|286.98|284.08|286.96|284.06|286.98|284.08|286.96|284.06|2
1643668710000|2022-01-31 22:38:30|286.94|284.04|286.96|284.06|286.97|284.07|286.94|284.04|10
1643668720000|2022-01-31 22:38:40|286.95|284.05|286.98|284.08|286.99|284.09|286.95|284.05|7
1643668730000|2022-01-31 22:38:50|286.96|284.06|286.98|284.08|286.98|284.08|286.96|284.06|4
1643668740000|2022-01-31 22:39:00|286.96|284.06|286.95|284.05|286.97|284.07|286.93|284.03|8
1643668750000|2022-01-31 22:39:10|286.84|283.94|286.93|284.03|286.95|284.05|286.84|283.94|20
1643668760000|2022-01-31 22:39:20|286.94|284.04|286.91|284.01|286.94|284.04|286.87|283.97|8
1643668770000|2022-01-31 22:39:30|286.87|283.97|286.88|283.98|286.91|284.01|286.87|283.97|7
1643668780000|2022-01-31 22:39:40|286.87|283.97|286.62|283.72|286.89|283.99|286.58|283.68|25
1643668790000|2022-01-31 22:39:50|286.61|283.71|286.49|283.59|286.61|283.71|286.49|283.59|19
1643668800000|2022-01-31 22:40:00|286.46|283.56|286.46|283.56|286.52|283.62|286.42|283.52|24
1643668810000|2022-01-31 22:40:10|286.44|283.54|286.44|283.54|286.46|283.56|286.43|283.53|8
1643668820000|2022-01-31 22:40:20|286.46|283.56|286.43|283.53|286.46|283.56|286.43|283.53|3
1643668830000|2022-01-31 22:40:30|286.37|283.47|286.43|283.53|286.45|283.55|286.37|283.47|10
1643668840000|2022-01-31 22:40:40|286.37|283.47|286.65|283.75|286.65|283.75|286.37|283.47|13
1643668850000|2022-01-31 22:40:50|286.64|283.74|286.64|283.74|286.66|283.76|286.59|283.69|12
1643668860000|2022-01-31 22:41:00|286.65|283.75|286.65|283.75|286.68|283.78|286.65|283.75|3
1643668870000|2022-01-31 22:41:10|286.79|283.89|286.75|283.85|286.79|283.89|286.75|283.85|2
1643668880000|2022-01-31 22:41:20|286.74|283.84|286.74|283.84|286.74|283.84|286.74|283.84|1
1643668890000|2022-01-31 22:41:30|286.72|283.82|286.68|283.78|286.74|283.84|286.68|283.78|6
1643668900000|2022-01-31 22:41:40|286.69|283.79|286.69|283.79|286.69|283.79|286.69|283.79|1
1643668910000|2022-01-31 22:41:50|286.68|283.78|286.69|283.79|286.69|283.79|286.68|283.78|4
1643668920000|2022-01-31 22:42:00|286.68|283.78|286.67|283.77|286.69|283.79|286.65|283.75|10
1643668930000|2022-01-31 22:42:10|286.68|283.78|286.68|283.78|286.68|283.78|286.68|283.78|1
1643668940000|2022-01-31 22:42:20|286.66|283.76|286.65|283.75|286.69|283.79|286.63|283.73|6
1643668950000|2022-01-31 22:42:30|286.68|283.78|286.68|283.78|286.68|283.78|286.66|283.76|5
1643668960000|2022-01-31 22:42:40|286.67|283.77|286.64|283.74|286.67|283.77|286.63|283.73|3
1643668970000|2022-01-31 22:42:50|286.62|283.72|286.62|283.72|286.63|283.73|286.61|283.71|4
1643668980000|2022-01-31 22:43:00|286.61|283.71|286.62|283.72|286.62|283.72|286.59|283.69|4
1643668990000|2022-01-31 22:43:10|286.61|283.71|286.62|283.72|286.63|283.73|286.61|283.71|6
1643669000000|2022-01-31 22:43:20|286.63|283.73|286.66|283.76|286.69|283.79|286.61|283.71|11
1643669010000|2022-01-31 22:43:30|286.65|283.75|286.67|283.77|286.67|283.77|286.63|283.73|5
1643669020000|2022-01-31 22:43:40|286.71|283.81|286.67|283.77|286.72|283.82|286.67|283.77|3
1643669030000|2022-01-31 22:43:50|286.68|283.78|286.66|283.76|286.68|283.78|286.66|283.76|3
1643669040000|2022-01-31 22:44:00|286.65|283.75|286.69|283.79|286.69|283.79|286.65|283.75|3
1643669050000|2022-01-31 22:44:10|286.68|283.78|286.69|283.79|286.69|283.79|286.68|283.78|4
1643669060000|2022-01-31 22:44:20|286.7|283.8|286.77|283.87|286.82|283.92|286.65|283.75|21
1643669070000|2022-01-31 22:44:30|286.8|283.9|286.82|283.92|286.82|283.92|286.78|283.88|14
1643669080000|2022-01-31 22:44:40|286.81|283.91|286.85|283.95|286.9|284|286.8|283.9|20
1643669090000|2022-01-31 22:44:50|286.86|283.96|286.84|283.94|286.86|283.96|286.84|283.94|3
1643669100000|2022-01-31 22:45:00|286.85|283.95|286.87|283.97|286.87|283.97|286.84|283.94|13
1643669110000|2022-01-31 22:45:10|286.84|283.94|286.84|283.94|286.84|283.94|286.84|283.94|1
1643669120000|2022-01-31 22:45:20|286.85|283.95|286.87|283.97|286.87|283.97|286.85|283.95|2
1643669130000|2022-01-31 22:45:30|286.86|283.96|286.88|283.98|286.88|283.98|286.86|283.96|2
1643669140000|2022-01-31 22:45:40|286.87|283.97|286.87|283.97|286.87|283.97|286.83|283.93|4
1643669150000|2022-01-31 22:45:50|286.88|283.98|286.88|283.98|286.88|283.98|286.82|283.92|12
1643669160000|2022-01-31 22:46:00|286.87|283.97|286.83|283.93|286.87|283.97|286.83|283.93|9
1643669170000|2022-01-31 22:46:10|286.84|283.94|286.84|283.94|286.84|283.94|286.82|283.92|7
1643669180000|2022-01-31 22:46:20|286.83|283.93|286.66|283.76|286.87|283.97|286.66|283.76|13
1643669190000|2022-01-31 22:46:30|286.65|283.75|286.49|283.59|286.65|283.75|286.44|283.54|25
1643669200000|2022-01-31 22:46:40|286.46|283.56|286.48|283.58|286.53|283.63|286.41|283.51|19
1643669210000|2022-01-31 22:46:50|286.55|283.65|286.45|283.55|286.55|283.65|286.4|283.5|7
1643669220000|2022-01-31 22:47:00|286.46|283.56|286.51|283.61|286.54|283.64|286.4|283.5|10
1643669230000|2022-01-31 22:47:10|286.5|283.6|286.42|283.52|286.5|283.6|286.42|283.52|5
1643669240000|2022-01-31 22:47:20|286.43|283.53|286.52|283.62|286.53|283.63|286.43|283.53|8
1643669250000|2022-01-31 22:47:30|286.48|283.58|286.36|283.46|286.48|283.58|286.35|283.45|14
1643669260000|2022-01-31 22:47:40|286.37|283.47|286.46|283.56|286.47|283.57|286.37|283.47|14
1643669270000|2022-01-31 22:47:50|286.47|283.57|286.51|283.61|286.52|283.62|286.46|283.56|9
1643669280000|2022-01-31 22:48:00|286.5|283.6|286.5|283.6|286.52|283.62|286.5|283.6|3
1643669290000|2022-01-31 22:48:10|286.51|283.61|286.51|283.61|286.51|283.61|286.5|283.6|3
1643669300000|2022-01-31 22:48:20|286.5|283.6|286.52|283.62|286.58|283.68|286.48|283.58|17
1643669310000|2022-01-31 22:48:30|286.51|283.61|286.52|283.62|286.54|283.64|286.5|283.6|8
1643669320000|2022-01-31 22:48:40|286.53|283.63|286.54|283.64|286.55|283.65|286.52|283.62|13
1643669330000|2022-01-31 22:48:50|286.55|283.65|286.54|283.64|286.55|283.65|286.54|283.64|2
1643669340000|2022-01-31 22:49:00|286.53|283.63|286.45|283.55|286.55|283.65|286.41|283.51|9
1643669350000|2022-01-31 22:49:10|286.42|283.52|286.37|283.47|286.42|283.52|286.33|283.43|21
1643669360000|2022-01-31 22:49:20|286.33|283.43|286.33|283.43|286.39|283.49|286.31|283.41|20
1643669370000|2022-01-31 22:49:30|286.34|283.44|286.32|283.42|286.37|283.47|286.3|283.4|12
1643669380000|2022-01-31 22:49:40|286.31|283.41|286.15|283.25|286.31|283.41|286.11|283.21|28
1643669390000|2022-01-31 22:49:50|286.16|283.26|286.09|283.19|286.18|283.28|286.09|283.19|12
1643669400000|2022-01-31 22:50:00|286.1|283.2|286.07|283.17|286.12|283.22|285.99|283.09|16
1643669410000|2022-01-31 22:50:10|286.06|283.16|286.09|283.19|286.09|283.19|285.98|283.08|15
1643669420000|2022-01-31 22:50:20|286.1|283.2|286.06|283.16|286.1|283.2|285.99|283.09|6
1643669430000|2022-01-31 22:50:30|286.07|283.17|286.01|283.11|286.07|283.17|286|283.1|11
1643669440000|2022-01-31 22:50:40|286.04|283.14|286.05|283.15|286.11|283.21|286.01|283.11|9
1643669450000|2022-01-31 22:50:50|286.01|283.11|286.05|283.15|286.06|283.16|286.01|283.11|7
1643669460000|2022-01-31 22:51:00|286.01|283.11|286.03|283.13|286.04|283.14|286.01|283.11|5
1643669470000|2022-01-31 22:51:10|286|283.1|286.03|283.13|286.03|283.13|285.97|283.07|15
1643669480000|2022-01-31 22:51:20|286.02|283.12|286.03|283.13|286.03|283.13|286.01|283.11|5
1643669490000|2022-01-31 22:51:30|286.02|283.12|286.03|283.13|286.03|283.13|286.02|283.12|10
1643669500000|2022-01-31 22:51:40|286.01|283.11|286.01|283.11|286.02|283.12|286.01|283.11|9
1643669510000|2022-01-31 22:51:50|286|283.1|285.94|283.04|286.02|283.12|285.93|283.03|22
1643669520000|2022-01-31 22:52:00|285.93|283.03|285.92|283.02|285.98|283.08|285.9|283|15
1643669530000|2022-01-31 22:52:10|285.93|283.03|285.98|283.08|286.01|283.11|285.93|283.03|10
1643669540000|2022-01-31 22:52:20|285.97|283.07|285.96|283.06|285.99|283.09|285.96|283.06|9
1643669550000|2022-01-31 22:52:30|285.97|283.07|285.97|283.07|285.97|283.07|285.96|283.06|7
1643669560000|2022-01-31 22:52:40|285.96|283.06|285.86|282.96|285.96|283.06|285.84|282.94|11
1643669570000|2022-01-31 22:52:50|285.85|282.95|285.84|282.94|285.87|282.97|285.84|282.94|10
1643669580000|2022-01-31 22:53:00|285.83|282.93|285.81|282.91|285.86|282.96|285.8|282.9|13
1643669590000|2022-01-31 22:53:10|285.8|282.9|285.67|282.77|285.81|282.91|285.67|282.77|17
1643669600000|2022-01-31 22:53:20|285.68|282.78|285.65|282.75|285.71|282.81|285.63|282.73|23
1643669610000|2022-01-31 22:53:30|285.61|282.71|285.66|282.76|285.71|282.81|285.61|282.71|21
1643669620000|2022-01-31 22:53:40|285.67|282.77|285.64|282.74|285.68|282.78|285.62|282.72|12
1643669630000|2022-01-31 22:53:50|285.63|282.73|285.63|282.73|285.66|282.76|285.58|282.68|12
1643669640000|2022-01-31 22:54:00|285.62|282.72|285.64|282.74|285.64|282.74|285.62|282.72|5
1643669650000|2022-01-31 22:54:10|285.63|282.73|285.67|282.77|285.67|282.77|285.61|282.71|6
1643669660000|2022-01-31 22:54:20|285.66|282.76|285.58|282.68|285.66|282.76|285.56|282.66|9
1643669670000|2022-01-31 22:54:30|285.56|282.66|285.63|282.73|285.63|282.73|285.56|282.66|7
1643669680000|2022-01-31 22:54:40|285.58|282.68|285.54|282.64|285.63|282.73|285.53|282.63|13
1643669690000|2022-01-31 22:54:50|285.57|282.67|285.59|282.69|285.59|282.69|285.52|282.62|24
1643669700000|2022-01-31 22:55:00|285.56|282.66|285.54|282.64|285.57|282.67|285.54|282.64|4
1643669710000|2022-01-31 22:55:10|285.56|282.66|285.56|282.66|285.59|282.69|285.5|282.6|12
1643669720000|2022-01-31 22:55:20|285.59|282.69|285.53|282.63|285.59|282.69|285.52|282.62|12
1643669730000|2022-01-31 22:55:30|285.52|282.62|285.52|282.62|285.52|282.62|285.52|282.62|1
1643669740000|2022-01-31 22:55:40|285.53|282.63|285.54|282.64|285.58|282.68|285.53|282.63|14
1643669750000|2022-01-31 22:55:50|285.58|282.68|285.55|282.65|285.59|282.69|285.51|282.61|19
1643669760000|2022-01-31 22:56:00|285.5|282.6|285.56|282.66|285.59|282.69|285.5|282.6|16
1643669770000|2022-01-31 22:56:10|285.54|282.64|285.56|282.66|285.56|282.66|285.52|282.62|7
1643669780000|2022-01-31 22:56:20|285.54|282.64|285.51|282.61|285.56|282.66|285.48|282.58|18
1643669790000|2022-01-31 22:56:30|285.47|282.57|285.43|282.53|285.51|282.61|285.4|282.5|10
1643669800000|2022-01-31 22:56:40|285.42|282.52|285.41|282.51|285.43|282.53|285.41|282.51|6
1643669810000|2022-01-31 22:56:50|285.42|282.52|285.42|282.52|285.44|282.54|285.38|282.48|13
1643669820000|2022-01-31 22:57:00|285.44|282.54|285.43|282.53|285.46|282.56|285.42|282.52|11
1643669830000|2022-01-31 22:57:10|285.42|282.52|285.47|282.57|285.47|282.57|285.42|282.52|6
1643669840000|2022-01-31 22:57:20|285.48|282.58|285.49|282.59|285.49|282.59|285.48|282.58|2
1643669850000|2022-01-31 22:57:30|285.5|282.6|285.49|282.59|285.5|282.6|285.48|282.58|6
1643669860000|2022-01-31 22:57:40|285.48|282.58|285.49|282.59|285.5|282.6|285.47|282.57|14
1643669870000|2022-01-31 22:57:50|285.47|282.57|285.49|282.59|285.5|282.6|285.47|282.57|5
1643669880000|2022-01-31 22:58:00|285.48|282.58|285.52|282.62|285.52|282.62|285.48|282.58|4
1643669890000|2022-01-31 22:58:10|285.51|282.61|285.5|282.6|285.52|282.62|285.5|282.6|3
1643669900000|2022-01-31 22:58:20|285.49|282.59|285.49|282.59|285.5|282.6|285.49|282.59|5
1643669910000|2022-01-31 22:58:30|285.5|282.6|285.48|282.58|285.52|282.62|285.47|282.57|23
1643669920000|2022-01-31 22:58:40|285.47|282.57|285.49|282.59|285.5|282.6|285.47|282.57|8
1643669930000|2022-01-31 22:58:50|285.5|282.6|285.49|282.59|285.5|282.6|285.47|282.57|4
1643669940000|2022-01-31 22:59:00|285.47|282.57|285.5|282.6|285.5|282.6|285.47|282.57|3
1643669950000|2022-01-31 22:59:10|285.48|282.58|285.48|282.58|285.48|282.58|285.48|282.58|1
1643669960000|2022-01-31 22:59:20|285.49|282.59|285.4|282.5|285.51|282.61|285.4|282.5|11
1643669970000|2022-01-31 22:59:30|285.34|282.44|285.35|282.45|285.36|282.46|285.34|282.44|8
1643669980000|2022-01-31 22:59:40|285.33|282.43|285.3|282.4|285.37|282.47|285.19|282.29|15
1643669990000|2022-01-31 22:59:50|285.28|282.38|285.31|282.41|285.33|282.43|285.28|282.38|4
1643670000000|2022-01-31 23:00:00|285.33|282.43|285.37|282.47|285.42|282.52|285.27|282.37|22
1643670010000|2022-01-31 23:00:10|285.38|282.48|285.31|282.41|285.39|282.49|285.19|282.29|19
1643670020000|2022-01-31 23:00:20|285.3|282.4|285.31|282.41|285.36|282.46|285.19|282.29|20
1643670030000|2022-01-31 23:00:30|285.26|282.36|285.3|282.4|285.32|282.42|285.22|282.32|13
1643670040000|2022-01-31 23:00:40|285.32|282.42|285.33|282.43|285.33|282.43|285.28|282.38|13
1643670050000|2022-01-31 23:00:50|285.34|282.44|285.54|282.64|285.57|282.67|285.34|282.44|16
1643670060000|2022-01-31 23:01:00|285.57|282.67|285.67|282.77|285.77|282.87|285.57|282.67|19
1643670070000|2022-01-31 23:01:10|285.68|282.78|285.69|282.79|285.72|282.82|285.68|282.78|17
1643670080000|2022-01-31 23:01:20|285.7|282.8|285.7|282.8|285.7|282.8|285.69|282.79|3
1643670090000|2022-01-31 23:01:30|285.69|282.79|285.61|282.71|285.71|282.81|285.61|282.71|13
1643670100000|2022-01-31 23:01:40|285.65|282.75|285.7|282.8|285.7|282.8|285.65|282.75|18
1643670110000|2022-01-31 23:01:50|285.67|282.77|285.67|282.77|285.69|282.79|285.64|282.74|11
1643670120000|2022-01-31 23:02:00|285.6|282.7|285.74|282.84|285.74|282.84|285.6|282.7|17
1643670130000|2022-01-31 23:02:10|285.75|282.85|285.9|283|285.9|283|285.75|282.85|13
1643670140000|2022-01-31 23:02:20|285.91|283.01|285.92|283.02|285.92|283.02|285.91|283.01|4
1643670150000|2022-01-31 23:02:30|285.93|283.03|285.93|283.03|285.95|283.05|285.89|282.99|7
1643670160000|2022-01-31 23:02:40|285.9|283|286.04|283.14|286.04|283.14|285.9|283|14
1643670170000|2022-01-31 23:02:50|285.99|283.09|286.14|283.24|286.14|283.24|285.99|283.09|16
1643670180000|2022-01-31 23:03:00|286.12|283.22|286.19|283.29|286.19|283.29|286.09|283.19|9
1643670190000|2022-01-31 23:03:10|286.22|283.32|286.13|283.23|286.22|283.32|286.13|283.23|13
1643670200000|2022-01-31 23:03:20|286.14|283.24|286.26|283.36|286.27|283.37|286.13|283.23|20
1643670210000|2022-01-31 23:03:30|286.27|283.37|286.22|283.32|286.28|283.38|286.22|283.32|11
1643670220000|2022-01-31 23:03:40|286.23|283.33|286.23|283.33|286.24|283.34|286.22|283.32|8
1643670230000|2022-01-31 23:03:50|286.25|283.35|286.32|283.42|286.33|283.43|286.22|283.32|14
1643670240000|2022-01-31 23:04:00|286.31|283.41|286.18|283.28|286.33|283.43|286.18|283.28|15
1643670250000|2022-01-31 23:04:10|286.19|283.29|286.19|283.29|286.2|283.3|286.18|283.28|14
1643670260000|2022-01-31 23:04:20|286.18|283.28|286.08|283.18|286.21|283.31|286.08|283.18|19
1643670270000|2022-01-31 23:04:30|286.09|283.19|286.07|283.17|286.1|283.2|286.06|283.16|19
1643670280000|2022-01-31 23:04:40|286.06|283.16|286.07|283.17|286.1|283.2|286.06|283.16|11
1643670290000|2022-01-31 23:04:50|286.08|283.18|285.95|283.05|286.08|283.18|285.95|283.05|18
1643670300000|2022-01-31 23:05:00|285.99|283.09|286.01|283.11|286.05|283.15|285.99|283.09|13
1643670310000|2022-01-31 23:05:10|286.04|283.14|286.03|283.13|286.11|283.21|285.98|283.08|20
1643670320000|2022-01-31 23:05:20|286.04|283.14|286.08|283.18|286.1|283.2|286.04|283.14|10
1643670330000|2022-01-31 23:05:30|286.07|283.17|286.19|283.29|286.2|283.3|286.06|283.16|25
1643670340000|2022-01-31 23:05:40|286.18|283.28|286.14|283.24|286.18|283.28|286.08|283.18|14
1643670350000|2022-01-31 23:05:50|286.13|283.23|286.17|283.27|286.17|283.27|286.12|283.22|12
1643670360000|2022-01-31 23:06:00|286.14|283.24|286.13|283.23|286.19|283.29|286.13|283.23|15
1643670370000|2022-01-31 23:06:10|286.12|283.22|286.12|283.22|286.15|283.25|286.05|283.15|14
1643670380000|2022-01-31 23:06:20|286.11|283.21|286.1|283.2|286.11|283.21|286.1|283.2|2
1643670390000|2022-01-31 23:06:30|286.11|283.21|286.11|283.21|286.2|283.3|286.11|283.21|16
1643670400000|2022-01-31 23:06:40|286.12|283.22|286.08|283.18|286.15|283.25|286.08|283.18|11
1643670410000|2022-01-31 23:06:50|286.19|283.29|286.19|283.29|286.19|283.29|286.12|283.22|16
1643670420000|2022-01-31 23:07:00|286.18|283.28|286.21|283.31|286.23|283.33|286.18|283.28|17
1643670430000|2022-01-31 23:07:10|286.22|283.32|286.2|283.3|286.24|283.34|286.19|283.29|15
1643670440000|2022-01-31 23:07:20|286.19|283.29|286.21|283.31|286.22|283.32|286.18|283.28|11
1643670450000|2022-01-31 23:07:30|286.24|283.34|286.23|283.33|286.29|283.39|286.19|283.29|18
1643670460000|2022-01-31 23:07:40|286.3|283.4|286.16|283.26|286.3|283.4|286.13|283.23|24
1643670470000|2022-01-31 23:07:50|286.15|283.25|286.3|283.4|286.3|283.4|286.15|283.25|13
1643670480000|2022-01-31 23:08:00|286.31|283.41|286.28|283.38|286.31|283.41|286.28|283.38|5
1643670490000|2022-01-31 23:08:10|286.27|283.37|286.28|283.38|286.28|283.38|286.27|283.37|4
1643670500000|2022-01-31 23:08:20|286.27|283.37|286.28|283.38|286.28|283.38|286.27|283.37|2
1643670510000|2022-01-31 23:08:30|286.29|283.39|286.28|283.38|286.29|283.39|286.28|283.38|6
1643670520000|2022-01-31 23:08:40|286.27|283.37|286.32|283.42|286.32|283.42|286.24|283.34|3
1643670540000|2022-01-31 23:09:00|286.33|283.43|286.36|283.46|286.42|283.52|286.31|283.41|13
1643670550000|2022-01-31 23:09:10|286.37|283.47|286.23|283.33|286.37|283.47|286.22|283.32|17
1643670560000|2022-01-31 23:09:20|286.22|283.32|286.3|283.4|286.31|283.41|286.22|283.32|13
1643670570000|2022-01-31 23:09:30|286.31|283.41|286.3|283.4|286.36|283.46|286.23|283.33|15
1643670580000|2022-01-31 23:09:40|286.31|283.41|286.31|283.41|286.32|283.42|286.31|283.41|5
1643670590000|2022-01-31 23:09:50|286.32|283.42|286.32|283.42|286.34|283.44|286.31|283.41|10
1643670600000|2022-01-31 23:10:00|286.36|283.46|286.33|283.43|286.36|283.46|286.31|283.41|18
1643670610000|2022-01-31 23:10:10|286.34|283.44|286.33|283.43|286.34|283.44|286.32|283.42|8
1643670620000|2022-01-31 23:10:20|286.34|283.44|286.38|283.48|286.4|283.5|286.33|283.43|10
1643670630000|2022-01-31 23:10:30|286.39|283.49|286.36|283.46|286.42|283.52|286.36|283.46|12
1643670640000|2022-01-31 23:10:40|286.37|283.47|286.39|283.49|286.39|283.49|286.35|283.45|5
1643670650000|2022-01-31 23:10:50|286.38|283.48|286.33|283.43|286.38|283.48|286.32|283.42|10
1643670660000|2022-01-31 23:11:00|286.34|283.44|286.37|283.47|286.37|283.47|286.34|283.44|5
1643670670000|2022-01-31 23:11:10|286.36|283.46|286.37|283.47|286.37|283.47|286.35|283.45|12
1643670680000|2022-01-31 23:11:20|286.38|283.48|286.38|283.48|286.38|283.48|286.38|283.48|1
1643670690000|2022-01-31 23:11:30|286.37|283.47|286.41|283.51|286.43|283.53|286.35|283.45|7
1643670700000|2022-01-31 23:11:40|286.43|283.53|286.41|283.51|286.43|283.53|286.4|283.5|13
1643670710000|2022-01-31 23:11:50|286.46|283.56|286.46|283.56|286.46|283.56|286.41|283.51|11
1643670720000|2022-01-31 23:12:00|286.45|283.55|286.47|283.57|286.47|283.57|286.42|283.52|11
1643670730000|2022-01-31 23:12:10|286.49|283.59|286.47|283.57|286.49|283.59|286.47|283.57|4
1643670740000|2022-01-31 23:12:20|286.46|283.56|286.45|283.55|286.49|283.59|286.44|283.54|10
1643670750000|2022-01-31 23:12:30|286.48|283.58|286.45|283.55|286.49|283.59|286.43|283.53|13
1643670760000|2022-01-31 23:12:40|286.46|283.56|286.46|283.56|286.46|283.56|286.45|283.55|3
1643670770000|2022-01-31 23:12:50|286.48|283.58|286.5|283.6|286.51|283.61|286.48|283.58|9
1643670780000|2022-01-31 23:13:00|286.51|283.61|286.5|283.6|286.51|283.61|286.5|283.6|6
1643670790000|2022-01-31 23:13:10|286.51|283.61|286.49|283.59|286.51|283.61|286.49|283.59|13
1643670800000|2022-01-31 23:13:20|286.5|283.6|286.48|283.58|286.51|283.61|286.45|283.55|6
1643670810000|2022-01-31 23:13:30|286.43|283.53|286.36|283.46|286.45|283.55|286.36|283.46|11
1643670820000|2022-01-31 23:13:40|286.35|283.45|286.36|283.46|286.36|283.46|286.35|283.45|2
1643670830000|2022-01-31 23:13:50|286.35|283.45|286.25|283.35|286.35|283.45|286.24|283.34|21
1643670840000|2022-01-31 23:14:00|286.24|283.34|286.2|283.3|286.26|283.36|286.13|283.23|16
1643670850000|2022-01-31 23:14:10|286.24|283.34|286.24|283.34|286.25|283.35|286.2|283.3|11
1643670860000|2022-01-31 23:14:20|286.23|283.33|286.22|283.32|286.24|283.34|286.2|283.3|10
1643670870000|2022-01-31 23:14:30|286.21|283.31|286.11|283.21|286.21|283.31|286.1|283.2|18
1643670880000|2022-01-31 23:14:40|286.1|283.2|286.17|283.27|286.17|283.27|286.09|283.19|11
1643670890000|2022-01-31 23:14:50|286.16|283.26|286.13|283.23|286.16|283.26|286.12|283.22|6
1643670900000|2022-01-31 23:15:00|286.14|283.24|286.25|283.35|286.26|283.36|286.14|283.24|9
1643670920000|2022-01-31 23:15:20|286.24|283.34|286.24|283.34|286.26|283.36|286.22|283.32|9
1643670930000|2022-01-31 23:15:30|286.26|283.36|286.27|283.37|286.32|283.42|286.21|283.31|10
1643670940000|2022-01-31 23:15:40|286.32|283.42|286.25|283.35|286.34|283.44|286.25|283.35|15
1643670950000|2022-01-31 23:15:50|286.26|283.36|286.26|283.36|286.26|283.36|286.26|283.36|1
1643670970000|2022-01-31 23:16:10|286.25|283.35|286.24|283.34|286.25|283.35|286.19|283.29|12
1643670980000|2022-01-31 23:16:20|286.25|283.35|286.22|283.32|286.25|283.35|286.21|283.31|6
1643670990000|2022-01-31 23:16:30|286.21|283.31|286.21|283.31|286.21|283.31|286.2|283.3|3
1643671000000|2022-01-31 23:16:40|286.22|283.32|286.22|283.32|286.22|283.32|286.21|283.31|5
1643671010000|2022-01-31 23:16:50|286.21|283.31|286.2|283.3|286.22|283.32|286.19|283.29|9
1643671020000|2022-01-31 23:17:00|286.21|283.31|286.16|283.26|286.21|283.31|286.16|283.26|19
1643671030000|2022-01-31 23:17:10|286.18|283.28|286.2|283.3|286.21|283.31|286.14|283.24|8
1643671040000|2022-01-31 23:17:20|286.18|283.28|286.23|283.33|286.23|283.33|286.18|283.28|5
1643671050000|2022-01-31 23:17:30|286.24|283.34|286.23|283.33|286.26|283.36|286.22|283.32|5
1643671060000|2022-01-31 23:17:40|286.21|283.31|286.19|283.29|286.25|283.35|286.18|283.28|13
1643671070000|2022-01-31 23:17:50|286.18|283.28|286.23|283.33|286.25|283.35|286.18|283.28|15
1643671080000|2022-01-31 23:18:00|286.2|283.3|286.22|283.32|286.22|283.32|286.18|283.28|9
1643671090000|2022-01-31 23:18:10|286.2|283.3|286.2|283.3|286.21|283.31|286.19|283.29|7
1643671100000|2022-01-31 23:18:20|286.21|283.31|286.21|283.31|286.22|283.32|286.19|283.29|5
1643671110000|2022-01-31 23:18:30|286.22|283.32|286.2|283.3|286.23|283.33|286.2|283.3|3
1643671120000|2022-01-31 23:18:40|286.19|283.29|286.16|283.26|286.21|283.31|286.16|283.26|6
1643671130000|2022-01-31 23:18:50|286.14|283.24|285.85|282.95|286.14|283.24|285.85|282.95|14
1643671140000|2022-01-31 23:19:00|285.89|282.99|285.82|282.92|285.89|282.99|285.77|282.87|14
1643671150000|2022-01-31 23:19:10|285.8|282.9|285.74|282.84|285.83|282.93|285.74|282.84|12
1643671160000|2022-01-31 23:19:20|285.76|282.86|285.77|282.87|285.77|282.87|285.76|282.86|4
1643671170000|2022-01-31 23:19:30|285.76|282.86|285.77|282.87|285.77|282.87|285.73|282.83|18
1643671180000|2022-01-31 23:19:40|285.74|282.84|285.73|282.83|285.75|282.85|285.72|282.82|6
1643671190000|2022-01-31 23:19:50|285.72|282.82|285.7|282.8|285.73|282.83|285.7|282.8|11
1643671200000|2022-01-31 23:20:00|285.71|282.81|285.72|282.82|285.77|282.87|285.71|282.81|16
1643671210000|2022-01-31 23:20:10|285.73|282.83|285.77|282.87|285.78|282.88|285.73|282.83|11
1643671220000|2022-01-31 23:20:20|285.78|282.88|285.75|282.85|285.78|282.88|285.74|282.84|7
1643671230000|2022-01-31 23:20:30|285.76|282.86|285.76|282.86|285.76|282.86|285.76|282.86|1
1643671240000|2022-01-31 23:20:40|285.78|282.88|285.74|282.84|285.78|282.88|285.73|282.83|5
1643671250000|2022-01-31 23:20:50|285.75|282.85|285.76|282.86|285.76|282.86|285.73|282.83|5
1643671260000|2022-01-31 23:21:00|285.75|282.85|285.77|282.87|285.77|282.87|285.75|282.85|3
1643671270000|2022-01-31 23:21:10|285.76|282.86|285.74|282.84|285.79|282.89|285.72|282.82|12
1643671280000|2022-01-31 23:21:20|285.75|282.85|285.81|282.91|285.81|282.91|285.75|282.85|9
1643671290000|2022-01-31 23:21:30|285.82|282.92|285.74|282.84|285.84|282.94|285.73|282.83|10
1643671300000|2022-01-31 23:21:40|285.77|282.87|285.36|282.46|285.78|282.88|285.36|282.46|30
1643671310000|2022-01-31 23:21:50|285.37|282.47|285.37|282.47|285.41|282.51|285.3|282.4|22
1643671320000|2022-01-31 23:22:00|285.35|282.45|285.35|282.45|285.36|282.46|285.34|282.44|9
1643671330000|2022-01-31 23:22:10|285.36|282.46|285.34|282.44|285.36|282.46|285.34|282.44|5
1643671340000|2022-01-31 23:22:20|285.35|282.45|285.34|282.44|285.35|282.45|285.31|282.41|16
1643671350000|2022-01-31 23:22:30|285.33|282.43|285.3|282.4|285.33|282.43|285.29|282.39|6
1643671360000|2022-01-31 23:22:40|285.29|282.39|285.1|282.2|285.29|282.39|285.07|282.17|22
1643671370000|2022-01-31 23:22:50|285.08|282.18|285.23|282.33|285.26|282.36|285.05|282.15|17
1643671380000|2022-01-31 23:23:00|285.24|282.34|285.25|282.35|285.26|282.36|285.22|282.32|8
1643671390000|2022-01-31 23:23:10|285.26|282.36|285.45|282.55|285.51|282.61|285.26|282.36|20
1643671400000|2022-01-31 23:23:20|285.48|282.58|285.49|282.59|285.49|282.59|285.44|282.54|13
1643671410000|2022-01-31 23:23:30|285.45|282.55|285.49|282.59|285.5|282.6|285.43|282.53|17
1643671420000|2022-01-31 23:23:40|285.46|282.56|285.52|282.62|285.52|282.62|285.46|282.56|5
1643671430000|2022-01-31 23:23:50|285.47|282.57|285.45|282.55|285.47|282.57|285.43|282.53|13
1643671440000|2022-01-31 23:24:00|285.46|282.56|285.52|282.62|285.52|282.62|285.46|282.56|10
1643671450000|2022-01-31 23:24:10|285.54|282.64|285.54|282.64|285.54|282.64|285.53|282.63|5
1643671460000|2022-01-31 23:24:20|285.55|282.65|285.64|282.74|285.65|282.75|285.54|282.64|9
1643671470000|2022-01-31 23:24:30|285.63|282.73|285.57|282.67|285.64|282.74|285.57|282.67|9
1643671480000|2022-01-31 23:24:40|285.58|282.68|285.58|282.68|285.58|282.68|285.58|282.68|1
1643671490000|2022-01-31 23:24:50|285.57|282.67|285.55|282.65|285.57|282.67|285.53|282.63|6
1643671500000|2022-01-31 23:25:00|285.57|282.67|285.61|282.71|285.62|282.72|285.57|282.67|4
1643671510000|2022-01-31 23:25:10|285.62|282.72|285.65|282.75|285.65|282.75|285.53|282.63|15
1643671520000|2022-01-31 23:25:20|285.68|282.78|285.79|282.89|285.84|282.94|285.66|282.76|22
1643671530000|2022-01-31 23:25:30|285.81|282.91|285.74|282.84|285.81|282.91|285.71|282.81|17
1643671540000|2022-01-31 23:25:40|285.73|282.83|285.74|282.84|285.76|282.86|285.64|282.74|22
1643671550000|2022-01-31 23:25:50|285.73|282.83|285.73|282.83|285.73|282.83|285.7|282.8|4
1643671560000|2022-01-31 23:26:00|285.78|282.88|285.74|282.84|285.78|282.88|285.7|282.8|13
1643671570000|2022-01-31 23:26:10|285.75|282.85|285.75|282.85|285.77|282.87|285.74|282.84|10
1643671580000|2022-01-31 23:26:20|285.74|282.84|285.75|282.85|285.79|282.89|285.74|282.84|10
1643671590000|2022-01-31 23:26:30|285.76|282.86|285.69|282.79|285.76|282.86|285.65|282.75|12
1643671600000|2022-01-31 23:26:40|285.65|282.75|285.69|282.79|285.69|282.79|285.65|282.75|2
1643671610000|2022-01-31 23:26:50|285.63|282.73|285.65|282.75|285.69|282.79|285.62|282.72|13
1643671620000|2022-01-31 23:27:00|285.63|282.73|285.67|282.77|285.68|282.78|285.6|282.7|7
1643671630000|2022-01-31 23:27:10|285.66|282.76|285.68|282.78|285.68|282.78|285.66|282.76|3
1643671640000|2022-01-31 23:27:20|285.62|282.72|285.67|282.77|285.68|282.78|285.61|282.71|13
1643671650000|2022-01-31 23:27:30|285.68|282.78|285.69|282.79|285.71|282.81|285.68|282.78|6
1643671660000|2022-01-31 23:27:40|285.68|282.78|285.69|282.79|285.69|282.79|285.67|282.77|4
1643671670000|2022-01-31 23:27:50|285.68|282.78|285.68|282.78|285.69|282.79|285.68|282.78|3
1643671680000|2022-01-31 23:28:00|285.69|282.79|285.74|282.84|285.78|282.88|285.69|282.79|10
1643671690000|2022-01-31 23:28:10|285.75|282.85|285.73|282.83|285.75|282.85|285.73|282.83|5
1643671700000|2022-01-31 23:28:20|285.74|282.84|285.73|282.83|285.74|282.84|285.68|282.78|6
1643671710000|2022-01-31 23:28:30|285.74|282.84|285.68|282.78|285.74|282.84|285.67|282.77|6
1643671720000|2022-01-31 23:28:40|285.65|282.75|285.6|282.7|285.65|282.75|285.6|282.7|3
1643671730000|2022-01-31 23:28:50|285.61|282.71|285.72|282.82|285.72|282.82|285.58|282.68|6
1643671740000|2022-01-31 23:29:00|285.71|282.81|285.71|282.81|285.74|282.84|285.71|282.81|7
1643671750000|2022-01-31 23:29:10|285.73|282.83|285.64|282.74|285.73|282.83|285.63|282.73|15
1643671760000|2022-01-31 23:29:20|285.63|282.73|285.54|282.64|285.63|282.73|285.53|282.63|16
1643671770000|2022-01-31 23:29:30|285.57|282.67|285.61|282.71|285.64|282.74|285.57|282.67|9
1643671780000|2022-01-31 23:29:40|285.62|282.72|285.63|282.73|285.64|282.74|285.62|282.72|13
1643671790000|2022-01-31 23:29:50|285.64|282.74|285.64|282.74|285.65|282.75|285.64|282.74|5
1643671800000|2022-01-31 23:30:00|285.65|282.75|285.61|282.71|285.65|282.75|285.6|282.7|10
1643671810000|2022-01-31 23:30:10|285.62|282.72|286.01|283.11|286.04|283.14|285.59|282.69|25
1643671820000|2022-01-31 23:30:20|286.16|283.26|286.24|283.34|286.39|283.49|286.11|283.21|28
1643671830000|2022-01-31 23:30:30|286.23|283.33|286.25|283.35|286.32|283.42|286.21|283.31|27
1643671840000|2022-01-31 23:30:40|286.26|283.36|286.03|283.13|286.28|283.38|286.03|283.13|25
1643671850000|2022-01-31 23:30:50|286.02|283.12|286.04|283.14|286.05|283.15|285.98|283.08|17
1643671860000|2022-01-31 23:31:00|286.03|283.13|286.08|283.18|286.08|283.18|286.01|283.11|14
1643671870000|2022-01-31 23:31:10|286.09|283.19|286.12|283.22|286.13|283.23|286.09|283.19|9
1643671880000|2022-01-31 23:31:20|286.14|283.24|286.09|283.19|286.15|283.25|286.06|283.16|17
1643671890000|2022-01-31 23:31:30|286.1|283.2|286.14|283.24|286.18|283.28|286.06|283.16|23
1643671900000|2022-01-31 23:31:40|286.17|283.27|286.16|283.26|286.18|283.28|286.12|283.22|11
1643671910000|2022-01-31 23:31:50|286.15|283.25|286.22|283.32|286.24|283.34|286.15|283.25|19
1643671920000|2022-01-31 23:32:00|286.24|283.34|286.21|283.31|286.24|283.34|286.21|283.31|9
1643671930000|2022-01-31 23:32:10|286.22|283.32|286.21|283.31|286.24|283.34|286.15|283.25|11
1643671940000|2022-01-31 23:32:20|286.22|283.32|286.33|283.43|286.33|283.43|286.19|283.29|14
1643671950000|2022-01-31 23:32:30|286.34|283.44|286.25|283.35|286.34|283.44|286.25|283.35|11
1643671960000|2022-01-31 23:32:40|286.26|283.36|286.26|283.36|286.29|283.39|286.26|283.36|6
1643671970000|2022-01-31 23:32:50|286.27|283.37|286.27|283.37|286.31|283.41|286.27|283.37|5
1643671980000|2022-01-31 23:33:00|286.28|283.38|286.15|283.25|286.29|283.39|286.12|283.22|16
1643671990000|2022-01-31 23:33:10|286.13|283.23|286.15|283.25|286.15|283.25|286.12|283.22|8
1643672000000|2022-01-31 23:33:20|286.14|283.24|286.14|283.24|286.14|283.24|286.11|283.21|3
1643672010000|2022-01-31 23:33:30|286.11|283.21|286.09|283.19|286.14|283.24|286.09|283.19|5
1643672020000|2022-01-31 23:33:40|286.15|283.25|286.17|283.27|286.2|283.3|286.07|283.17|27
1643672030000|2022-01-31 23:33:50|286.13|283.23|286.12|283.22|286.17|283.27|286.09|283.19|13
1643672040000|2022-01-31 23:34:00|286.16|283.26|286.12|283.22|286.16|283.26|286.12|283.22|2
1643672050000|2022-01-31 23:34:10|286.11|283.21|286.11|283.21|286.14|283.24|286.11|283.21|5
1643672060000|2022-01-31 23:34:20|286.12|283.22|286.15|283.25|286.15|283.25|286.11|283.21|9
1643672070000|2022-01-31 23:34:30|286.14|283.24|286.13|283.23|286.14|283.24|286.08|283.18|10
1643672080000|2022-01-31 23:34:40|286.12|283.22|286.09|283.19|286.12|283.22|286.09|283.19|4
1643672090000|2022-01-31 23:34:50|286.12|283.22|286.04|283.14|286.12|283.22|286.04|283.14|5
1643672100000|2022-01-31 23:35:00|286.05|283.15|285.97|283.07|286.11|283.21|285.9|283|16
1643672110000|2022-01-31 23:35:10|286.03|283.13|286.14|283.24|286.15|283.25|286.03|283.13|15
1643672120000|2022-01-31 23:35:20|286.15|283.25|286.18|283.28|286.18|283.28|286.14|283.24|6
1643672130000|2022-01-31 23:35:30|286.19|283.29|286.27|283.37|286.33|283.43|286.19|283.29|17
1643672140000|2022-01-31 23:35:40|286.28|283.38|286.32|283.42|286.35|283.45|286.21|283.31|18
1643672150000|2022-01-31 23:35:50|286.36|283.46|286.37|283.47|286.4|283.5|286.35|283.45|12
1643672160000|2022-01-31 23:36:00|286.39|283.49|286.38|283.48|286.39|283.49|286.35|283.45|15
1643672170000|2022-01-31 23:36:10|286.37|283.47|286.49|283.59|286.54|283.64|286.37|283.47|17
1643672180000|2022-01-31 23:36:20|286.48|283.58|286.42|283.52|286.52|283.62|286.41|283.51|14
1643672190000|2022-01-31 23:36:30|286.41|283.51|286.43|283.53|286.43|283.53|286.39|283.49|10
1643672210000|2022-01-31 23:36:50|286.42|283.52|286.42|283.52|286.43|283.53|286.4|283.5|8
1643672220000|2022-01-31 23:37:00|286.43|283.53|286.4|283.5|286.43|283.53|286.4|283.5|11
1643672230000|2022-01-31 23:37:10|286.42|283.52|286.39|283.49|286.44|283.54|286.38|283.48|8
1643672240000|2022-01-31 23:37:20|286.4|283.5|286.52|283.62|286.54|283.64|286.4|283.5|12
1643672250000|2022-01-31 23:37:30|286.51|283.61|286.42|283.52|286.51|283.61|286.42|283.52|13
1643672260000|2022-01-31 23:37:40|286.44|283.54|286.41|283.51|286.44|283.54|286.39|283.49|8
1643672270000|2022-01-31 23:37:50|286.42|283.52|286.7|283.8|286.75|283.85|286.42|283.52|20
1643672280000|2022-01-31 23:38:00|286.69|283.79|286.77|283.87|286.77|283.87|286.63|283.73|13
1643672290000|2022-01-31 23:38:10|286.76|283.86|286.81|283.91|286.85|283.95|286.75|283.85|18
1643672300000|2022-01-31 23:38:20|286.82|283.92|286.82|283.92|286.82|283.92|286.79|283.89|7
1643672310000|2022-01-31 23:38:30|286.85|283.95|286.85|283.95|286.85|283.95|286.85|283.95|1
1643672320000|2022-01-31 23:38:40|286.86|283.96|286.87|283.97|286.87|283.97|286.85|283.95|6
1643672330000|2022-01-31 23:38:50|286.86|283.96|286.81|283.91|286.87|283.97|286.81|283.91|6
1643672340000|2022-01-31 23:39:00|286.87|283.97|286.87|283.97|286.87|283.97|286.81|283.91|4
1643672350000|2022-01-31 23:39:10|286.9|284|286.8|283.9|286.91|284.01|286.74|283.84|19
1643672360000|2022-01-31 23:39:20|286.79|283.89|286.86|283.96|286.86|283.96|286.78|283.88|6
1643672370000|2022-01-31 23:39:30|286.84|283.94|286.86|283.96|286.87|283.97|286.83|283.93|11
1643672380000|2022-01-31 23:39:40|286.85|283.95|286.85|283.95|286.86|283.96|286.83|283.93|13
1643672390000|2022-01-31 23:39:50|286.84|283.94|286.77|283.87|286.84|283.94|286.77|283.87|13
1643672400000|2022-01-31 23:40:00|286.78|283.88|286.78|283.88|286.78|283.88|286.78|283.88|1
1643672410000|2022-01-31 23:40:10|286.77|283.87|286.77|283.87|286.78|283.88|286.76|283.86|4
1643672420000|2022-01-31 23:40:20|286.73|283.83|286.69|283.79|286.73|283.83|286.67|283.77|7
1643672430000|2022-01-31 23:40:30|286.67|283.77|286.7|283.8|286.7|283.8|286.64|283.74|21
1643672440000|2022-01-31 23:40:40|286.73|283.83|286.8|283.9|286.87|283.97|286.73|283.83|20
1643672450000|2022-01-31 23:40:50|286.79|283.89|286.83|283.93|286.83|283.93|286.78|283.88|15
1643672460000|2022-01-31 23:41:00|286.84|283.94|286.81|283.91|286.87|283.97|286.81|283.91|15
1643672470000|2022-01-31 23:41:10|286.8|283.9|286.8|283.9|286.8|283.9|286.8|283.9|1
1643672480000|2022-01-31 23:41:20|286.81|283.91|286.85|283.95|286.85|283.95|286.81|283.91|6
1643672490000|2022-01-31 23:41:30|286.84|283.94|286.82|283.92|286.9|284|286.82|283.92|17
1643672500000|2022-01-31 23:41:40|286.81|283.91|286.81|283.91|286.81|283.91|286.79|283.89|9
1643672510000|2022-01-31 23:41:50|286.82|283.92|286.84|283.94|286.86|283.96|286.82|283.92|16
1643672520000|2022-01-31 23:42:00|286.81|283.91|286.81|283.91|286.81|283.91|286.81|283.91|1
1643672530000|2022-01-31 23:42:10|286.82|283.92|286.79|283.89|286.84|283.94|286.75|283.85|10
1643672540000|2022-01-31 23:42:20|286.83|283.93|286.75|283.85|286.83|283.93|286.72|283.82|17
1643672550000|2022-01-31 23:42:30|286.74|283.84|286.74|283.84|286.74|283.84|286.74|283.84|1
1643672560000|2022-01-31 23:42:40|286.75|283.85|286.7|283.8|286.75|283.85|286.7|283.8|6
1643672570000|2022-01-31 23:42:50|286.67|283.77|286.69|283.79|286.7|283.8|286.67|283.77|5
1643672580000|2022-01-31 23:43:00|286.68|283.78|286.65|283.75|286.68|283.78|286.65|283.75|6
1643672590000|2022-01-31 23:43:10|286.64|283.74|286.66|283.76|286.66|283.76|286.64|283.74|3
1643672600000|2022-01-31 23:43:20|286.65|283.75|286.65|283.75|286.65|283.75|286.65|283.75|1
1643672610000|2022-01-31 23:43:30|286.66|283.76|286.65|283.75|286.66|283.76|286.65|283.75|2
1643672620000|2022-01-31 23:43:40|286.64|283.74|286.54|283.64|286.64|283.74|286.53|283.63|6
1643672630000|2022-01-31 23:43:50|286.53|283.63|286.42|283.52|286.53|283.63|286.42|283.52|11
1643672640000|2022-01-31 23:44:00|286.41|283.51|286.37|283.47|286.41|283.51|286.37|283.47|4
1643672650000|2022-01-31 23:44:10|286.35|283.45|286.3|283.4|286.35|283.45|286.3|283.4|7
1643672660000|2022-01-31 23:44:20|286.31|283.41|286.31|283.41|286.36|283.46|286.31|283.41|9
1643672670000|2022-01-31 23:44:30|286.28|283.38|286.26|283.36|286.29|283.39|286.25|283.35|9
1643672680000|2022-01-31 23:44:40|286.25|283.35|286.31|283.41|286.33|283.43|286.25|283.35|12
1643672690000|2022-01-31 23:44:50|286.3|283.4|286.34|283.44|286.36|283.46|286.3|283.4|6
1643672700000|2022-01-31 23:45:00|286.36|283.46|286.45|283.55|286.45|283.55|286.36|283.46|6
1643672710000|2022-01-31 23:45:10|286.43|283.53|286.43|283.53|286.48|283.58|286.43|283.53|7
1643672720000|2022-01-31 23:45:20|286.45|283.55|286.59|283.69|286.59|283.69|286.43|283.53|23
1643672730000|2022-01-31 23:45:30|286.57|283.67|286.66|283.76|286.71|283.81|286.57|283.67|29
1643672740000|2022-01-31 23:45:40|286.68|283.78|286.66|283.76|286.7|283.8|286.65|283.75|13
1643672750000|2022-01-31 23:45:50|286.69|283.79|286.65|283.75|286.69|283.79|286.63|283.73|6
1643672760000|2022-01-31 23:46:00|286.66|283.76|286.73|283.83|286.73|283.83|286.66|283.76|5
1643672770000|2022-01-31 23:46:10|286.72|283.82|286.66|283.76|286.72|283.82|286.65|283.75|10
1643672780000|2022-01-31 23:46:20|286.67|283.77|286.76|283.86|286.8|283.9|286.67|283.77|14
1643672790000|2022-01-31 23:46:30|286.75|283.85|286.65|283.75|286.75|283.85|286.65|283.75|14
1643672800000|2022-01-31 23:46:40|286.66|283.76|286.54|283.64|286.68|283.78|286.54|283.64|18
1643672810000|2022-01-31 23:46:50|286.56|283.66|286.54|283.64|286.61|283.71|286.53|283.63|14
1643672820000|2022-01-31 23:47:00|286.55|283.65|286.55|283.65|286.57|283.67|286.53|283.63|9
1643672830000|2022-01-31 23:47:10|286.56|283.66|286.49|283.59|286.56|283.66|286.49|283.59|4
1643672840000|2022-01-31 23:47:20|286.48|283.58|286.56|283.66|286.56|283.66|286.48|283.58|11
1643672850000|2022-01-31 23:47:30|286.55|283.65|286.56|283.66|286.56|283.66|286.54|283.64|4
1643672860000|2022-01-31 23:47:40|286.57|283.67|286.61|283.71|286.63|283.73|286.57|283.67|18
1643672870000|2022-01-31 23:47:50|286.66|283.76|286.66|283.76|286.69|283.79|286.58|283.68|12
1643672880000|2022-01-31 23:48:00|286.67|283.77|286.63|283.73|286.69|283.79|286.63|283.73|9
1643672890000|2022-01-31 23:48:10|286.64|283.74|286.77|283.87|286.78|283.88|286.64|283.74|9
1643672900000|2022-01-31 23:48:20|286.78|283.88|286.77|283.87|286.78|283.88|286.76|283.86|3
1643672910000|2022-01-31 23:48:30|286.76|283.86|286.86|283.96|286.87|283.97|286.76|283.86|15
1643672920000|2022-01-31 23:48:40|286.87|283.97|286.83|283.93|286.87|283.97|286.81|283.91|15
1643672930000|2022-01-31 23:48:50|286.84|283.94|286.84|283.94|286.84|283.94|286.84|283.94|1
1643672940000|2022-01-31 23:49:00|286.85|283.95|286.92|284.02|286.93|284.03|286.85|283.95|7
1643672950000|2022-01-31 23:49:10|286.91|284.01|286.91|284.01|286.91|284.01|286.9|284|3
1643672960000|2022-01-31 23:49:20|286.9|284|286.84|283.94|286.91|284.01|286.81|283.91|13
1643672970000|2022-01-31 23:49:30|286.81|283.91|286.86|283.96|286.87|283.97|286.81|283.91|11
1643672980000|2022-01-31 23:49:40|286.87|283.97|286.84|283.94|286.88|283.98|286.84|283.94|6
1643672990000|2022-01-31 23:49:50|286.83|283.93|286.85|283.95|286.85|283.95|286.83|283.93|5
1643673000000|2022-01-31 23:50:00|286.84|283.94|286.98|284.08|287.01|284.11|286.84|283.94|11
1643673010000|2022-01-31 23:50:10|286.99|284.09|287.03|284.13|287.05|284.15|286.99|284.09|13
1643673020000|2022-01-31 23:50:20|287.06|284.16|287.08|284.18|287.08|284.18|287|284.1|9
1643673030000|2022-01-31 23:50:30|287.06|284.16|287.18|284.28|287.21|284.31|287.06|284.16|14
1643673040000|2022-01-31 23:50:40|287.13|284.23|287.09|284.19|287.13|284.23|287.05|284.15|8
1643673050000|2022-01-31 23:50:50|287.1|284.2|287.11|284.21|287.11|284.21|287.09|284.19|6
1643673060000|2022-01-31 23:51:00|287.1|284.2|287.09|284.19|287.1|284.2|287.07|284.17|4
1643673070000|2022-01-31 23:51:10|287.12|284.22|287.07|284.17|287.14|284.24|287.07|284.17|13
1643673080000|2022-01-31 23:51:20|287.05|284.15|287.07|284.17|287.07|284.17|287.03|284.13|7
1643673090000|2022-01-31 23:51:30|287.05|284.15|287.05|284.15|287.09|284.19|287.04|284.14|10
1643673100000|2022-01-31 23:51:40|287.06|284.16|287.07|284.17|287.08|284.18|287.06|284.16|3
1643673110000|2022-01-31 23:51:50|287.08|284.18|287.08|284.18|287.08|284.18|287.05|284.15|6
1643673120000|2022-01-31 23:52:00|287.07|284.17|287.05|284.15|287.07|284.17|287.05|284.15|3
1643673130000|2022-01-31 23:52:10|287.07|284.17|286.98|284.08|287.07|284.17|286.98|284.08|10
1643673140000|2022-01-31 23:52:20|286.99|284.09|287.01|284.11|287.01|284.11|286.95|284.05|12
1643673150000|2022-01-31 23:52:30|287|284.1|286.99|284.09|287|284.1|286.99|284.09|6
1643673160000|2022-01-31 23:52:40|286.91|284.01|287.18|284.28|287.18|284.28|286.91|284.01|9
1643673170000|2022-01-31 23:52:50|287.13|284.23|287.08|284.18|287.13|284.23|287.05|284.15|16
1643673180000|2022-01-31 23:53:00|287.07|284.17|287.07|284.17|287.08|284.18|287.07|284.17|5
1643673190000|2022-01-31 23:53:10|287.05|284.15|287.07|284.17|287.08|284.18|287.05|284.15|6
1643673210000|2022-01-31 23:53:30|287.06|284.16|287.07|284.17|287.07|284.17|287.05|284.15|6
1643673220000|2022-01-31 23:53:40|287.06|284.16|287.03|284.13|287.06|284.16|287.03|284.13|4
1643673230000|2022-01-31 23:53:50|287.02|284.12|286.98|284.08|287.03|284.13|286.97|284.07|11
1643673240000|2022-01-31 23:54:00|286.99|284.09|287|284.1|287.01|284.11|286.99|284.09|5
1643673250000|2022-01-31 23:54:10|287.02|284.12|287.07|284.17|287.08|284.18|287.02|284.12|7
1643673260000|2022-01-31 23:54:20|287.08|284.18|287.08|284.18|287.08|284.18|287.08|284.18|1
1643673270000|2022-01-31 23:54:30|287.09|284.19|287.03|284.13|287.09|284.19|287.01|284.11|18
1643673280000|2022-01-31 23:54:40|287.05|284.15|287.12|284.22|287.12|284.22|287.05|284.15|7
1643673290000|2022-01-31 23:54:50|287.13|284.23|287.09|284.19|287.13|284.23|287.09|284.19|8
1643673300000|2022-01-31 23:55:00|287.1|284.2|287.13|284.23|287.14|284.24|287.1|284.2|8
1643673310000|2022-01-31 23:55:10|287.14|284.24|287.18|284.28|287.18|284.28|287.12|284.22|17
1643673320000|2022-01-31 23:55:20|287.17|284.27|287.14|284.24|287.17|284.27|287.11|284.21|13
1643673330000|2022-01-31 23:55:30|287.19|284.29|287.19|284.29|287.19|284.29|287.17|284.27|4
1643673340000|2022-01-31 23:55:40|287.2|284.3|287.16|284.26|287.25|284.35|287.14|284.24|15
1643673350000|2022-01-31 23:55:50|287.18|284.28|287.16|284.26|287.18|284.28|287.16|284.26|13
1643673360000|2022-01-31 23:56:00|287.17|284.27|287.17|284.27|287.18|284.28|287.16|284.26|7
1643673370000|2022-01-31 23:56:10|287.16|284.26|287.18|284.28|287.18|284.28|287.14|284.24|8
1643673380000|2022-01-31 23:56:20|287.17|284.27|287.14|284.24|287.18|284.28|287.14|284.24|10
1643673390000|2022-01-31 23:56:30|287.13|284.23|287.2|284.3|287.2|284.3|287.12|284.22|18
1643673400000|2022-01-31 23:56:40|287.19|284.29|287.21|284.31|287.21|284.31|287.17|284.27|7
1643673410000|2022-01-31 23:56:50|287.19|284.29|287.18|284.28|287.24|284.34|287.17|284.27|10
1643673420000|2022-01-31 23:57:00|287.19|284.29|287.16|284.26|287.19|284.29|287.15|284.25|11
1643673430000|2022-01-31 23:57:10|287.15|284.25|287.16|284.26|287.16|284.26|287.14|284.24|15
1643673440000|2022-01-31 23:57:20|287.15|284.25|287.17|284.27|287.17|284.27|287.11|284.21|18
1643673450000|2022-01-31 23:57:30|287.15|284.25|287.15|284.25|287.2|284.3|287.12|284.22|16
1643673460000|2022-01-31 23:57:40|287.12|284.22|287.11|284.21|287.17|284.27|287.11|284.21|11
1643673470000|2022-01-31 23:57:50|287.15|284.25|287.09|284.19|287.17|284.27|287.02|284.12|27
1643673480000|2022-01-31 23:58:00|287.03|284.13|287.02|284.12|287.1|284.2|287.02|284.12|17
1643673490000|2022-01-31 23:58:10|287.03|284.13|287.04|284.14|287.04|284.14|286.98|284.08|12
1643673500000|2022-01-31 23:58:20|287.01|284.11|287|284.1|287.04|284.14|286.99|284.09|21
1643673510000|2022-01-31 23:58:30|287.01|284.11|286.97|284.07|287.08|284.18|286.97|284.07|19
1643673520000|2022-01-31 23:58:40|286.98|284.08|286.97|284.07|287.03|284.13|286.97|284.07|9
1643673530000|2022-01-31 23:58:50|286.99|284.09|286.88|283.98|286.99|284.09|286.88|283.98|8
1643673540000|2022-01-31 23:59:00|286.89|283.99|286.92|284.02|286.94|284.04|286.87|283.97|13
1643673550000|2022-01-31 23:59:10|286.88|283.98|286.81|283.91|286.88|283.98|286.79|283.89|4
1643673560000|2022-01-31 23:59:20|286.93|284.03|286.74|283.84|286.93|284.03|286.74|283.84|10
1643673570000|2022-01-31 23:59:30|286.76|283.86|286.81|283.91|286.84|283.94|286.69|283.79|20
1643673580000|2022-01-31 23:59:40|286.74|283.84|286.77|283.87|286.79|283.89|286.66|283.76|16
1643673590000|2022-01-31 23:59:50|286.76|283.86|286.71|283.81|286.76|283.86|286.65|283.75|10
1643673600000|2022-02-01 00:00:00|286.7|283.8|286.7|283.8|286.72|283.82|286.69|283.79|9
1643673610000|2022-02-01 00:00:10|286.69|283.79|286.59|283.69|286.71|283.81|286.58|283.68|16
1643673620000|2022-02-01 00:00:20|286.58|283.68|286.33|283.43|286.58|283.68|286.32|283.42|19
1643673630000|2022-02-01 00:00:30|286.32|283.42|286.33|283.43|286.36|283.46|286.32|283.42|13
1643673640000|2022-02-01 00:00:40|286.36|283.46|286.33|283.43|286.36|283.46|286.29|283.39|7
1643673650000|2022-02-01 00:00:50|286.32|283.42|286.44|283.54|286.47|283.57|286.32|283.42|17
1643673660000|2022-02-01 00:01:00|286.41|283.51|286.28|283.38|286.44|283.54|286.27|283.37|21
1643673670000|2022-02-01 00:01:10|286.29|283.39|286.05|283.15|286.29|283.39|286.05|283.15|13
1643673680000|2022-02-01 00:01:20|286.09|283.19|286.17|283.27|286.17|283.27|286.05|283.15|17
1643673690000|2022-02-01 00:01:30|286.16|283.26|286.08|283.18|286.16|283.26|285.98|283.08|20
1643673700000|2022-02-01 00:01:40|286.1|283.2|286.11|283.21|286.12|283.22|286.04|283.14|15
1643673710000|2022-02-01 00:01:50|286.09|283.19|285.79|282.89|286.12|283.22|285.78|282.88|27
1643673720000|2022-02-01 00:02:00|285.77|282.87|285.87|282.97|285.88|282.98|285.69|282.79|26
1643673730000|2022-02-01 00:02:10|285.86|282.96|286.05|283.15|286.05|283.15|285.86|282.96|20
1643673740000|2022-02-01 00:02:20|286.06|283.16|286.23|283.33|286.23|283.33|286.04|283.14|21
1643673750000|2022-02-01 00:02:30|286.24|283.34|286.2|283.3|286.35|283.45|286.11|283.21|17
1643673760000|2022-02-01 00:02:40|286.19|283.29|286.27|283.37|286.28|283.38|286.11|283.21|23
1643673770000|2022-02-01 00:02:50|286.26|283.36|286.36|283.46|286.37|283.47|286.02|283.12|24
1643673780000|2022-02-01 00:03:00|286.34|283.44|286.63|283.73|286.65|283.75|286.34|283.44|25
1643673790000|2022-02-01 00:03:10|286.6|283.7|286.82|283.92|286.83|283.93|286.59|283.69|23
1643673800000|2022-02-01 00:03:20|286.81|283.91|286.73|283.83|286.86|283.96|286.73|283.83|23
1643673810000|2022-02-01 00:03:30|286.74|283.84|286.89|283.99|286.9|284|286.74|283.84|12
1643673820000|2022-02-01 00:03:40|286.88|283.98|286.87|283.97|286.89|283.99|286.83|283.93|10
1643673830000|2022-02-01 00:03:50|286.88|283.98|286.76|283.86|286.89|283.99|286.67|283.77|28
1643673840000|2022-02-01 00:04:00|286.79|283.89|286.79|283.89|286.79|283.89|286.63|283.73|21
1643673850000|2022-02-01 00:04:10|286.72|283.82|286.76|283.86|286.79|283.89|286.72|283.82|9
1643673860000|2022-02-01 00:04:20|286.75|283.85|286.74|283.84|286.75|283.85|286.69|283.79|5
1643673870000|2022-02-01 00:04:30|286.71|283.81|286.71|283.81|286.78|283.88|286.7|283.8|11
1643673880000|2022-02-01 00:04:40|286.69|283.79|286.62|283.72|286.71|283.81|286.62|283.72|9
1643673890000|2022-02-01 00:04:50|286.61|283.71|286.59|283.69|286.63|283.73|286.58|283.68|9
1643673900000|2022-02-01 00:05:00|286.58|283.68|286.58|283.68|286.6|283.7|286.56|283.66|7
1643673920000|2022-02-01 00:05:20|286.57|283.67|286.37|283.47|286.57|283.67|286.34|283.44|17
1643673930000|2022-02-01 00:05:30|286.35|283.45|286.42|283.52|286.45|283.55|286.25|283.35|12
1643673940000|2022-02-01 00:05:40|286.44|283.54|286.41|283.51|286.44|283.54|286.39|283.49|12
1643673950000|2022-02-01 00:05:50|286.38|283.48|286.35|283.45|286.38|283.48|286.35|283.45|4
1643673960000|2022-02-01 00:06:00|286.34|283.44|286.32|283.42|286.38|283.48|286.3|283.4|16
1643673970000|2022-02-01 00:06:10|286.29|283.39|286.34|283.44|286.35|283.45|286.26|283.36|19
1643673980000|2022-02-01 00:06:20|286.32|283.42|286.35|283.45|286.37|283.47|286.32|283.42|9
1643673990000|2022-02-01 00:06:30|286.33|283.43|286.47|283.57|286.48|283.58|286.33|283.43|13
1643674000000|2022-02-01 00:06:40|286.48|283.58|286.52|283.62|286.53|283.63|286.43|283.53|13
1643674010000|2022-02-01 00:06:50|286.55|283.65|286.59|283.69|286.66|283.76|286.55|283.65|15
1643674020000|2022-02-01 00:07:00|286.6|283.7|286.68|283.78|286.7|283.8|286.6|283.7|10
1643674030000|2022-02-01 00:07:10|286.69|283.79|286.97|284.07|286.99|284.09|286.69|283.79|15
1643674040000|2022-02-01 00:07:20|286.98|284.08|286.98|284.08|287|284.1|286.96|284.06|11
1643674050000|2022-02-01 00:07:30|286.99|284.09|286.89|283.99|287.05|284.15|286.87|283.97|21
1643674060000|2022-02-01 00:07:40|286.9|284|287.06|284.16|287.06|284.16|286.9|284|15
1643674070000|2022-02-01 00:07:50|287.05|284.15|287.05|284.15|287.07|284.17|287.01|284.11|16
1643674080000|2022-02-01 00:08:00|287.06|284.16|287.05|284.15|287.08|284.18|287.05|284.15|4
1643674090000|2022-02-01 00:08:10|287.11|284.21|287.18|284.28|287.19|284.29|287.11|284.21|11
1643674100000|2022-02-01 00:08:20|287.19|284.29|287.14|284.24|287.21|284.31|287.13|284.23|12
1643674110000|2022-02-01 00:08:30|287.13|284.23|287.34|284.44|287.34|284.44|287.1|284.2|23
1643674120000|2022-02-01 00:08:40|287.35|284.45|287.32|284.42|287.35|284.45|287.32|284.42|8
1643674130000|2022-02-01 00:08:50|287.33|284.43|287.41|284.51|287.45|284.55|287.33|284.43|18
1643674140000|2022-02-01 00:09:00|287.4|284.5|287.44|284.54|287.45|284.55|287.38|284.48|13
1643674150000|2022-02-01 00:09:10|287.45|284.55|287.75|284.85|287.8|284.9|287.45|284.55|23
1643674160000|2022-02-01 00:09:20|287.77|284.87|287.9|285|287.91|285.01|287.76|284.86|29
1643674170000|2022-02-01 00:09:30|287.91|285.01|287.94|285.04|287.94|285.04|287.88|284.98|13
1643674180000|2022-02-01 00:09:40|287.95|285.05|287.91|285.01|287.98|285.08|287.88|284.98|22
1643674190000|2022-02-01 00:09:50|287.9|285|287.83|284.93|287.94|285.04|287.83|284.93|11
1643674200000|2022-02-01 00:10:00|287.82|284.92|287.64|284.74|287.82|284.92|287.61|284.71|19
1643674210000|2022-02-01 00:10:10|287.65|284.75|287.32|284.42|287.65|284.75|287.32|284.42|23
1643674220000|2022-02-01 00:10:20|287.31|284.41|287.03|284.13|287.35|284.45|287.03|284.13|18
1643674230000|2022-02-01 00:10:30|287.04|284.14|286.98|284.08|287.06|284.16|286.98|284.08|20
1643674240000|2022-02-01 00:10:40|286.97|284.07|286.89|283.99|286.98|284.08|286.89|283.99|16
1643674250000|2022-02-01 00:10:50|286.9|284|287.14|284.24|287.14|284.24|286.84|283.94|24
1643674260000|2022-02-01 00:11:00|287.15|284.25|287.14|284.24|287.25|284.35|287.02|284.12|27
1643674270000|2022-02-01 00:11:10|287.15|284.25|287.25|284.35|287.25|284.35|287.15|284.25|9
1643674280000|2022-02-01 00:11:20|287.26|284.36|287.28|284.38|287.3|284.4|287.26|284.36|7
1643674290000|2022-02-01 00:11:30|287.23|284.33|287.31|284.41|287.31|284.41|287.23|284.33|6
1643674300000|2022-02-01 00:11:40|287.3|284.4|287.09|284.19|287.3|284.4|287.09|284.19|23
1643674310000|2022-02-01 00:11:50|287.01|284.11|287.02|284.12|287.13|284.23|287.01|284.11|18
1643674320000|2022-02-01 00:12:00|287|284.1|287.16|284.26|287.16|284.26|287|284.1|18
1643674330000|2022-02-01 00:12:10|287.17|284.27|287.2|284.3|287.23|284.33|287.15|284.25|16
1643674340000|2022-02-01 00:12:20|287.25|284.35|287.23|284.33|287.25|284.35|287.22|284.32|12
1643674350000|2022-02-01 00:12:30|287.31|284.41|287.14|284.24|287.31|284.41|287.11|284.21|17
1643674360000|2022-02-01 00:12:40|287.12|284.22|287.13|284.23|287.15|284.25|287.12|284.22|6
1643674370000|2022-02-01 00:12:50|287.15|284.25|287.01|284.11|287.15|284.25|287.01|284.11|16
1643674380000|2022-02-01 00:13:00|286.99|284.09|287.12|284.22|287.12|284.22|286.97|284.07|11
1643674390000|2022-02-01 00:13:10|287.11|284.21|286.95|284.05|287.12|284.22|286.95|284.05|22
1643674400000|2022-02-01 00:13:20|286.92|284.02|286.93|284.03|287.03|284.13|286.92|284.02|20
1643674410000|2022-02-01 00:13:30|286.92|284.02|286.96|284.06|286.97|284.07|286.92|284.02|8
1643674420000|2022-02-01 00:13:40|286.95|284.05|287.02|284.12|287.11|284.21|286.95|284.05|21
1643674430000|2022-02-01 00:13:50|287.06|284.16|287.04|284.14|287.06|284.16|286.98|284.08|10
1643674440000|2022-02-01 00:14:00|287.05|284.15|287|284.1|287.05|284.15|286.95|284.05|10
1643674450000|2022-02-01 00:14:10|287.01|284.11|287.17|284.27|287.19|284.29|287|284.1|15
1643674460000|2022-02-01 00:14:20|287.18|284.28|287.08|284.18|287.18|284.28|287.08|284.18|8
1643674470000|2022-02-01 00:14:30|287.1|284.2|287.06|284.16|287.12|284.22|287.02|284.12|21
1643674480000|2022-02-01 00:14:40|287.05|284.15|286.98|284.08|287.07|284.17|286.94|284.04|19
1643674490000|2022-02-01 00:14:50|287.01|284.11|287|284.1|287.05|284.15|286.98|284.08|9
1643674500000|2022-02-01 00:15:00|287.01|284.11|287|284.1|287.02|284.12|287|284.1|6
1643674510000|2022-02-01 00:15:10|286.99|284.09|286.93|284.03|287.01|284.11|286.92|284.02|12
1643674520000|2022-02-01 00:15:20|286.95|284.05|286.96|284.06|286.96|284.06|286.88|283.98|15
1643674530000|2022-02-01 00:15:30|286.94|284.04|287|284.1|287|284.1|286.93|284.03|19
1643674540000|2022-02-01 00:15:40|286.98|284.08|287.01|284.11|287.01|284.11|286.96|284.06|13
1643674550000|2022-02-01 00:15:50|286.98|284.08|287.03|284.13|287.03|284.13|286.98|284.08|5
1643674560000|2022-02-01 00:16:00|287.02|284.12|287.05|284.15|287.05|284.15|287|284.1|10
1643674570000|2022-02-01 00:16:10|287.03|284.13|286.97|284.07|287.04|284.14|286.93|284.03|14
1643674580000|2022-02-01 00:16:20|286.92|284.02|286.77|283.87|286.92|284.02|286.69|283.79|17
1643674590000|2022-02-01 00:16:30|286.74|283.84|286.77|283.87|286.81|283.91|286.67|283.77|15
1643674600000|2022-02-01 00:16:40|286.78|283.88|286.78|283.88|286.84|283.94|286.73|283.83|21
1643674610000|2022-02-01 00:16:50|286.79|283.89|286.79|283.89|286.82|283.92|286.79|283.89|7
1643674620000|2022-02-01 00:17:00|286.77|283.87|286.77|283.87|286.8|283.9|286.77|283.87|7
1643674630000|2022-02-01 00:17:10|286.78|283.88|286.65|283.75|286.79|283.89|286.56|283.66|15
1643674640000|2022-02-01 00:17:20|286.68|283.78|286.59|283.69|286.68|283.78|286.58|283.68|14
1643674650000|2022-02-01 00:17:30|286.6|283.7|286.59|283.69|286.6|283.7|286.58|283.68|7
1643674660000|2022-02-01 00:17:40|286.58|283.68|286.56|283.66|286.61|283.71|286.56|283.66|10
1643674670000|2022-02-01 00:17:50|286.55|283.65|286.51|283.61|286.58|283.68|286.51|283.61|14
1643674680000|2022-02-01 00:18:00|286.49|283.59|286.37|283.47|286.5|283.6|286.36|283.46|18
1643674690000|2022-02-01 00:18:10|286.44|283.54|286.41|283.51|286.48|283.58|286.34|283.44|14
1643674700000|2022-02-01 00:18:20|286.4|283.5|286.46|283.56|286.46|283.56|286.4|283.5|14
1643674710000|2022-02-01 00:18:30|286.44|283.54|286.31|283.41|286.45|283.55|286.31|283.41|21
1643674720000|2022-02-01 00:18:40|286.3|283.4|286.22|283.32|286.32|283.42|286.22|283.32|20
1643674730000|2022-02-01 00:18:50|286.21|283.31|285.83|282.93|286.21|283.31|285.83|282.93|23
1643674740000|2022-02-01 00:19:00|285.8|282.9|285.79|282.89|285.9|283|285.79|282.89|28
1643674750000|2022-02-01 00:19:10|285.8|282.9|285.97|283.07|286|283.1|285.8|282.9|19
1643674760000|2022-02-01 00:19:20|285.96|283.06|285.92|283.02|285.98|283.08|285.9|283|22
1643674770000|2022-02-01 00:19:30|285.93|283.03|286.1|283.2|286.11|283.21|285.92|283.02|21
1643674780000|2022-02-01 00:19:40|286.11|283.21|286.11|283.21|286.13|283.23|286.1|283.2|13
1643674790000|2022-02-01 00:19:50|286.12|283.22|286.09|283.19|286.12|283.22|286.09|283.19|9
1643674800000|2022-02-01 00:20:00|286.15|283.25|286.01|283.11|286.17|283.27|286.01|283.11|12
1643674810000|2022-02-01 00:20:10|286|283.1|286.14|283.24|286.14|283.24|285.98|283.08|22
1643674820000|2022-02-01 00:20:20|286.15|283.25|286.11|283.21|286.17|283.27|286.07|283.17|13
1643674830000|2022-02-01 00:20:30|286.02|283.12|285.99|283.09|286.09|283.19|285.99|283.09|21
1643674840000|2022-02-01 00:20:40|285.98|283.08|286.01|283.11|286.06|283.16|285.94|283.04|21
1643674850000|2022-02-01 00:20:50|286|283.1|286.02|283.12|286.02|283.12|285.99|283.09|11
1643674860000|2022-02-01 00:21:00|286.03|283.13|286.03|283.13|286.03|283.13|286.01|283.11|5
1643674870000|2022-02-01 00:21:10|286.02|283.12|285.95|283.05|286.03|283.13|285.92|283.02|12
1643674880000|2022-02-01 00:21:20|285.93|283.03|285.97|283.07|285.97|283.07|285.93|283.03|7
1643674890000|2022-02-01 00:21:30|285.95|283.05|285.95|283.05|285.96|283.06|285.94|283.04|8
1643674900000|2022-02-01 00:21:40|285.94|283.04|285.95|283.05|285.99|283.09|285.94|283.04|10
1643674910000|2022-02-01 00:21:50|285.99|283.09|285.96|283.06|285.99|283.09|285.96|283.06|10
1643674920000|2022-02-01 00:22:00|285.95|283.05|285.91|283.01|285.96|283.06|285.84|282.94|19
1643674930000|2022-02-01 00:22:10|285.92|283.02|285.93|283.03|286.01|283.11|285.91|283.01|16
1643674940000|2022-02-01 00:22:20|286|283.1|286.16|283.26|286.17|283.27|286|283.1|19
1643674950000|2022-02-01 00:22:30|286.12|283.22|286.05|283.15|286.12|283.22|286|283.1|24
1643674960000|2022-02-01 00:22:40|286.09|283.19|286.01|283.11|286.09|283.19|285.98|283.08|13
1643674970000|2022-02-01 00:22:50|286|283.1|286.02|283.12|286.02|283.12|285.94|283.04|7
1643674980000|2022-02-01 00:23:00|286.01|283.11|286.03|283.13|286.03|283.13|285.97|283.07|11
1643674990000|2022-02-01 00:23:10|286.07|283.17|286.13|283.23|286.13|283.23|286.03|283.13|18
1643675000000|2022-02-01 00:23:20|286.14|283.24|286.19|283.29|286.19|283.29|286.14|283.24|4
1643675010000|2022-02-01 00:23:30|286.15|283.25|286.13|283.23|286.19|283.29|286.13|283.23|8
1643675020000|2022-02-01 00:23:40|286.14|283.24|286.21|283.31|286.21|283.31|286.14|283.24|13
1643675030000|2022-02-01 00:23:50|286.23|283.33|286.17|283.27|286.42|283.52|286.17|283.27|25
1643675040000|2022-02-01 00:24:00|286.21|283.31|286.3|283.4|286.32|283.42|286.17|283.27|17
1643675050000|2022-02-01 00:24:10|286.32|283.42|286.37|283.47|286.43|283.53|286.3|283.4|20
1643675060000|2022-02-01 00:24:20|286.39|283.49|286.43|283.53|286.47|283.57|286.36|283.46|24
1643675070000|2022-02-01 00:24:30|286.44|283.54|286.63|283.73|286.64|283.74|286.43|283.53|21
1643675080000|2022-02-01 00:24:40|286.58|283.68|286.57|283.67|286.61|283.71|286.57|283.67|10
1643675090000|2022-02-01 00:24:50|286.54|283.64|286.52|283.62|286.54|283.64|286.49|283.59|16
1643675100000|2022-02-01 00:25:00|286.54|283.64|286.52|283.62|286.59|283.69|286.44|283.54|19
1643675110000|2022-02-01 00:25:10|286.53|283.63|286.56|283.66|286.56|283.66|286.44|283.54|16
1643675120000|2022-02-01 00:25:20|286.55|283.65|286.47|283.57|286.57|283.67|286.44|283.54|14
1643675130000|2022-02-01 00:25:30|286.45|283.55|286.49|283.59|286.53|283.63|286.44|283.54|10
1643675140000|2022-02-01 00:25:40|286.48|283.58|286.52|283.62|286.54|283.64|286.45|283.55|15
1643675150000|2022-02-01 00:25:50|286.54|283.64|286.45|283.55|286.54|283.64|286.45|283.55|10
1643675160000|2022-02-01 00:26:00|286.46|283.56|286.44|283.54|286.53|283.63|286.44|283.54|13
1643675170000|2022-02-01 00:26:10|286.47|283.57|286.47|283.57|286.5|283.6|286.46|283.56|10
1643675180000|2022-02-01 00:26:20|286.52|283.62|286.48|283.58|286.52|283.62|286.47|283.57|7
1643675190000|2022-02-01 00:26:30|286.49|283.59|286.44|283.54|286.49|283.59|286.44|283.54|9
1643675200000|2022-02-01 00:26:40|286.45|283.55|286.45|283.55|286.45|283.55|286.45|283.55|1
1643675210000|2022-02-01 00:26:50|286.41|283.51|286.41|283.51|286.41|283.51|286.41|283.51|1
1643675220000|2022-02-01 00:27:00|286.42|283.52|286.44|283.54|286.44|283.54|286.42|283.52|2
1643675230000|2022-02-01 00:27:10|286.45|283.55|286.53|283.63|286.53|283.63|286.45|283.55|3
1643675240000|2022-02-01 00:27:20|286.56|283.66|286.41|283.51|286.58|283.68|286.41|283.51|21
1643675250000|2022-02-01 00:27:30|286.42|283.52|286.46|283.56|286.48|283.58|286.41|283.51|10
1643675260000|2022-02-01 00:27:40|286.45|283.55|286.46|283.56|286.47|283.57|286.44|283.54|5
1643675270000|2022-02-01 00:27:50|286.45|283.55|286.46|283.56|286.46|283.56|286.45|283.55|2
1643675280000|2022-02-01 00:28:00|286.44|283.54|286.41|283.51|286.48|283.58|286.38|283.48|10
1643675290000|2022-02-01 00:28:10|286.42|283.52|286.41|283.51|286.45|283.55|286.36|283.46|16
1643675300000|2022-02-01 00:28:20|286.42|283.52|286.42|283.52|286.43|283.53|286.37|283.47|17
1643675310000|2022-02-01 00:28:30|286.44|283.54|286.43|283.53|286.51|283.61|286.38|283.48|23
1643675320000|2022-02-01 00:28:40|286.44|283.54|286.38|283.48|286.46|283.56|286.33|283.43|17
1643675330000|2022-02-01 00:28:50|286.37|283.47|286.38|283.48|286.39|283.49|286.36|283.46|10
1643675340000|2022-02-01 00:29:00|286.39|283.49|286.55|283.65|286.55|283.65|286.39|283.49|10
1643675350000|2022-02-01 00:29:10|286.56|283.66|286.56|283.66|286.58|283.68|286.51|283.61|18
1643675360000|2022-02-01 00:29:20|286.55|283.65|286.56|283.66|286.59|283.69|286.54|283.64|10
1643675370000|2022-02-01 00:29:30|286.57|283.67|286.56|283.66|286.63|283.73|286.55|283.65|12
1643675380000|2022-02-01 00:29:40|286.54|283.64|286.47|283.57|286.56|283.66|286.47|283.57|23
1643675390000|2022-02-01 00:29:50|286.46|283.56|286.53|283.63|286.58|283.68|286.46|283.56|21
1643675400000|2022-02-01 00:30:00|286.58|283.68|286.54|283.64|286.58|283.68|286.52|283.62|19
1643675410000|2022-02-01 00:30:10|286.56|283.66|286.59|283.69|286.59|283.69|286.54|283.64|6
1643675420000|2022-02-01 00:30:20|286.6|283.7|286.61|283.71|286.61|283.71|286.6|283.7|2
1643675430000|2022-02-01 00:30:30|286.62|283.72|286.59|283.69|286.63|283.73|286.59|283.69|13
1643675440000|2022-02-01 00:30:40|286.61|283.71|286.6|283.7|286.61|283.71|286.59|283.69|10
1643675450000|2022-02-01 00:30:50|286.62|283.72|286.61|283.71|286.65|283.75|286.59|283.69|11
1643675460000|2022-02-01 00:31:00|286.64|283.74|286.62|283.72|286.64|283.74|286.61|283.71|5
1643675470000|2022-02-01 00:31:10|286.63|283.73|286.55|283.65|286.63|283.73|286.53|283.63|16
1643675480000|2022-02-01 00:31:20|286.56|283.66|286.55|283.65|286.58|283.68|286.55|283.65|8
1643675490000|2022-02-01 00:31:30|286.56|283.66|286.66|283.76|286.72|283.82|286.56|283.66|23
1643675500000|2022-02-01 00:31:40|286.68|283.78|286.65|283.75|286.7|283.8|286.64|283.74|21
1643675510000|2022-02-01 00:31:50|286.66|283.76|286.7|283.8|286.7|283.8|286.65|283.75|21
1643675520000|2022-02-01 00:32:00|286.71|283.81|286.7|283.8|286.72|283.82|286.69|283.79|10
1643675530000|2022-02-01 00:32:10|286.72|283.82|286.71|283.81|286.72|283.82|286.69|283.79|11
1643675540000|2022-02-01 00:32:20|286.69|283.79|286.53|283.63|286.69|283.79|286.51|283.61|20
1643675550000|2022-02-01 00:32:30|286.52|283.62|286.45|283.55|286.52|283.62|286.41|283.51|23
1643675560000|2022-02-01 00:32:40|286.4|283.5|286.16|283.26|286.42|283.52|286.15|283.25|26
1643675570000|2022-02-01 00:32:50|286.15|283.25|286.29|283.39|286.34|283.44|286.14|283.24|22
1643675580000|2022-02-01 00:33:00|286.32|283.42|286.28|283.38|286.32|283.42|286.27|283.37|19
1643675590000|2022-02-01 00:33:10|286.3|283.4|286.34|283.44|286.34|283.44|286.29|283.39|11
1643675600000|2022-02-01 00:33:20|286.33|283.43|286.28|283.38|286.34|283.44|286.27|283.37|14
1643675610000|2022-02-01 00:33:30|286.29|283.39|286.24|283.34|286.29|283.39|286.24|283.34|4
1643675620000|2022-02-01 00:33:40|286.25|283.35|286.17|283.27|286.25|283.35|286.14|283.24|8
1643675630000|2022-02-01 00:33:50|286.16|283.26|286.16|283.26|286.17|283.27|286.13|283.23|13
1643675640000|2022-02-01 00:34:00|286.17|283.27|285.98|283.08|286.17|283.27|285.98|283.08|21
1643675650000|2022-02-01 00:34:10|285.96|283.06|285.97|283.07|286.03|283.13|285.94|283.04|25
1643675660000|2022-02-01 00:34:20|285.98|283.08|286|283.1|286.09|283.19|285.98|283.08|19
1643675670000|2022-02-01 00:34:30|286.03|283.13|286.04|283.14|286.06|283.16|286.02|283.12|11
1643675680000|2022-02-01 00:34:40|286.05|283.15|286.05|283.15|286.13|283.23|286.03|283.13|16
1643675690000|2022-02-01 00:34:50|286.04|283.14|286.06|283.16|286.06|283.16|286.04|283.14|3
1643675700000|2022-02-01 00:35:00|286.07|283.17|286.09|283.19|286.1|283.2|286.07|283.17|6
1643675710000|2022-02-01 00:35:10|286.08|283.18|286.12|283.22|286.14|283.24|286.08|283.18|10
1643675720000|2022-02-01 00:35:20|286.13|283.23|286.11|283.21|286.15|283.25|286.07|283.17|20
1643675730000|2022-02-01 00:35:30|286.1|283.2|286.11|283.21|286.15|283.25|286.1|283.2|14
1643675740000|2022-02-01 00:35:40|286.08|283.18|286.09|283.19|286.12|283.22|286.08|283.18|4
1643675750000|2022-02-01 00:35:50|286.1|283.2|286.11|283.21|286.12|283.22|286.09|283.19|10
1643675760000|2022-02-01 00:36:00|286.12|283.22|286.06|283.16|286.12|283.22|286.06|283.16|9
1643675770000|2022-02-01 00:36:10|286.09|283.19|286.04|283.14|286.1|283.2|285.96|283.06|19
1643675780000|2022-02-01 00:36:20|286.03|283.13|286.06|283.16|286.06|283.16|286.03|283.13|10
1643675790000|2022-02-01 00:36:30|286.05|283.15|286.06|283.16|286.06|283.16|286.05|283.15|2
1643675800000|2022-02-01 00:36:40|286.02|283.12|286.01|283.11|286.05|283.15|286.01|283.11|4
1643675810000|2022-02-01 00:36:50|286|283.1|286.01|283.11|286.02|283.12|285.98|283.08|16
1643675820000|2022-02-01 00:37:00|286.02|283.12|286.03|283.13|286.03|283.13|286.02|283.12|8
1643675830000|2022-02-01 00:37:10|286.02|283.12|285.79|282.89|286.02|283.12|285.79|282.89|19
1643675840000|2022-02-01 00:37:20|285.8|282.9|285.81|282.91|285.83|282.93|285.78|282.88|13
1643675850000|2022-02-01 00:37:30|285.8|282.9|285.87|282.97|285.88|282.98|285.8|282.9|13
1643675860000|2022-02-01 00:37:40|285.86|282.96|285.83|282.93|285.86|282.96|285.79|282.89|12
1643675870000|2022-02-01 00:37:50|285.86|282.96|285.83|282.93|285.87|282.97|285.83|282.93|9
1643675880000|2022-02-01 00:38:00|285.88|282.98|285.97|283.07|285.97|283.07|285.84|282.94|29
1643675890000|2022-02-01 00:38:10|285.98|283.08|285.99|283.09|286|283.1|285.96|283.06|13
1643675900000|2022-02-01 00:38:20|286|283.1|285.91|283.01|286|283.1|285.91|283.01|11
1643675910000|2022-02-01 00:38:30|285.94|283.04|285.87|282.97|285.94|283.04|285.85|282.95|16
1643675920000|2022-02-01 00:38:40|285.89|282.99|285.86|282.96|285.89|282.99|285.86|282.96|8
1643675930000|2022-02-01 00:38:50|285.85|282.95|285.91|283.01|285.91|283.01|285.85|282.95|8
1643675940000|2022-02-01 00:39:00|285.9|283|285.91|283.01|285.91|283.01|285.88|282.98|9
1643675950000|2022-02-01 00:39:10|285.89|282.99|285.9|283|285.94|283.04|285.89|282.99|5
1643675960000|2022-02-01 00:39:20|285.89|282.99|285.82|282.92|285.91|283.01|285.81|282.91|20
1643675970000|2022-02-01 00:39:30|285.83|282.93|285.8|282.9|285.84|282.94|285.8|282.9|10
1643675980000|2022-02-01 00:39:40|285.81|282.91|285.81|282.91|285.84|282.94|285.8|282.9|8
1643675990000|2022-02-01 00:39:50|285.8|282.9|285.78|282.88|285.81|282.91|285.78|282.88|10
1643676000000|2022-02-01 00:40:00|285.8|282.9|285.62|282.72|285.82|282.92|285.61|282.71|18
1643676010000|2022-02-01 00:40:10|285.65|282.75|285.76|282.86|285.76|282.86|285.62|282.72|30
1643676020000|2022-02-01 00:40:20|285.8|282.9|285.78|282.88|285.83|282.93|285.7|282.8|18
1643676030000|2022-02-01 00:40:30|285.79|282.89|285.79|282.89|285.82|282.92|285.71|282.81|13
1643676040000|2022-02-01 00:40:40|285.76|282.86|285.71|282.81|285.76|282.86|285.69|282.79|12
1643676050000|2022-02-01 00:40:50|285.7|282.8|285.68|282.78|285.7|282.8|285.68|282.78|3
1643676060000|2022-02-01 00:41:00|285.71|282.81|285.69|282.79|285.71|282.81|285.68|282.78|5
1643676070000|2022-02-01 00:41:10|285.7|282.8|285.67|282.77|285.71|282.81|285.67|282.77|5
1643676080000|2022-02-01 00:41:20|285.68|282.78|285.69|282.79|285.69|282.79|285.67|282.77|4
1643676090000|2022-02-01 00:41:30|285.68|282.78|285.64|282.74|285.69|282.79|285.62|282.72|9
1643676100000|2022-02-01 00:41:40|285.65|282.75|285.65|282.75|285.65|282.75|285.63|282.73|9
1643676110000|2022-02-01 00:41:50|285.64|282.74|285.62|282.72|285.7|282.8|285.62|282.72|14
1643676120000|2022-02-01 00:42:00|285.64|282.74|285.6|282.7|285.64|282.74|285.6|282.7|7
1643676130000|2022-02-01 00:42:10|285.59|282.69|285.62|282.72|285.63|282.73|285.59|282.69|8
1643676140000|2022-02-01 00:42:20|285.63|282.73|285.63|282.73|285.63|282.73|285.62|282.72|5
1643676160000|2022-02-01 00:42:40|285.66|282.76|285.7|282.8|285.71|282.81|285.66|282.76|14
1643676170000|2022-02-01 00:42:50|285.75|282.85|285.69|282.79|285.75|282.85|285.68|282.78|14
1643676180000|2022-02-01 00:43:00|285.68|282.78|285.69|282.79|285.7|282.8|285.68|282.78|6
1643676190000|2022-02-01 00:43:10|285.68|282.78|285.74|282.84|285.74|282.84|285.68|282.78|7
1643676200000|2022-02-01 00:43:20|285.75|282.85|285.74|282.84|285.75|282.85|285.71|282.81|10
1643676210000|2022-02-01 00:43:30|285.71|282.81|285.71|282.81|285.76|282.86|285.7|282.8|13
1643676220000|2022-02-01 00:43:40|285.7|282.8|285.74|282.84|285.74|282.84|285.7|282.8|5
1643676230000|2022-02-01 00:43:50|285.73|282.83|285.72|282.82|285.75|282.85|285.72|282.82|6
1643676240000|2022-02-01 00:44:00|285.73|282.83|285.75|282.85|285.75|282.85|285.73|282.83|5
1643676250000|2022-02-01 00:44:10|285.74|282.84|285.78|282.88|285.79|282.89|285.74|282.84|13
1643676260000|2022-02-01 00:44:20|285.76|282.86|285.73|282.83|285.85|282.95|285.73|282.83|21
1643676270000|2022-02-01 00:44:30|285.76|282.86|285.81|282.91|285.81|282.91|285.76|282.86|11
1643676280000|2022-02-01 00:44:40|285.82|282.92|285.84|282.94|285.84|282.94|285.81|282.91|4
1643676290000|2022-02-01 00:44:50|285.85|282.95|285.79|282.89|285.85|282.95|285.76|282.86|16
1643676300000|2022-02-01 00:45:00|285.78|282.88|285.83|282.93|285.85|282.95|285.78|282.88|14
1643676310000|2022-02-01 00:45:10|285.84|282.94|285.74|282.84|285.85|282.95|285.74|282.84|18
1643676320000|2022-02-01 00:45:20|285.75|282.85|285.8|282.9|285.83|282.93|285.75|282.85|19
1643676330000|2022-02-01 00:45:30|285.79|282.89|285.79|282.89|285.81|282.91|285.78|282.88|18
1643676340000|2022-02-01 00:45:40|285.81|282.91|285.7|282.8|285.81|282.91|285.69|282.79|14
1643676350000|2022-02-01 00:45:50|285.69|282.79|285.75|282.85|285.75|282.85|285.68|282.78|23
1643676360000|2022-02-01 00:46:00|285.74|282.84|285.74|282.84|285.79|282.89|285.74|282.84|16
1643676370000|2022-02-01 00:46:10|285.75|282.85|285.75|282.85|285.75|282.85|285.74|282.84|5
1643676380000|2022-02-01 00:46:20|285.74|282.84|285.73|282.83|285.76|282.86|285.71|282.81|10
1643676390000|2022-02-01 00:46:30|285.72|282.82|285.76|282.86|285.76|282.86|285.72|282.82|12
1643676400000|2022-02-01 00:46:40|285.75|282.85|285.76|282.86|285.76|282.86|285.75|282.85|2
1643676410000|2022-02-01 00:46:50|285.77|282.87|285.74|282.84|285.77|282.87|285.73|282.83|7
1643676420000|2022-02-01 00:47:00|285.73|282.83|285.7|282.8|285.74|282.84|285.67|282.77|8
1643676430000|2022-02-01 00:47:10|285.71|282.81|285.75|282.85|285.77|282.87|285.71|282.81|12
1643676440000|2022-02-01 00:47:20|285.76|282.86|285.76|282.86|285.76|282.86|285.76|282.86|1
1643676450000|2022-02-01 00:47:30|285.77|282.87|285.75|282.85|285.82|282.92|285.75|282.85|17
1643676460000|2022-02-01 00:47:40|285.8|282.9|285.75|282.85|285.8|282.9|285.73|282.83|15
1643676470000|2022-02-01 00:47:50|285.78|282.88|285.76|282.86|285.8|282.9|285.76|282.86|8
1643676480000|2022-02-01 00:48:00|285.75|282.85|285.9|283|285.9|283|285.74|282.84|12
1643676490000|2022-02-01 00:48:10|285.92|283.02|286.1|283.2|286.1|283.2|285.89|282.99|17
1643676500000|2022-02-01 00:48:20|286.13|283.23|286.11|283.21|286.18|283.28|286.11|283.21|11
1643676510000|2022-02-01 00:48:30|286.12|283.22|286.17|283.27|286.17|283.27|286.11|283.21|19
1643676520000|2022-02-01 00:48:40|286.16|283.26|286.18|283.28|286.18|283.28|286.15|283.25|9
1643676530000|2022-02-01 00:48:50|286.17|283.27|286.11|283.21|286.17|283.27|286.11|283.21|14
1643676540000|2022-02-01 00:49:00|286.09|283.19|286.06|283.16|286.09|283.19|286.04|283.14|14
1643676550000|2022-02-01 00:49:10|286.07|283.17|286.08|283.18|286.08|283.18|286.07|283.17|2
1643676560000|2022-02-01 00:49:20|286.07|283.17|286.07|283.17|286.07|283.17|286.07|283.17|1
1643676570000|2022-02-01 00:49:30|286.08|283.18|286.07|283.17|286.08|283.18|286.02|283.12|5
1643676580000|2022-02-01 00:49:40|286.01|283.11|286.07|283.17|286.08|283.18|286.01|283.11|11
1643676590000|2022-02-01 00:49:50|286.06|283.16|286.06|283.16|286.07|283.17|286.05|283.15|5
1643676600000|2022-02-01 00:50:00|286.08|283.18|286.04|283.14|286.08|283.18|286.04|283.14|7
1643676610000|2022-02-01 00:50:10|286.05|283.15|286.07|283.17|286.07|283.17|286.05|283.15|3
1643676620000|2022-02-01 00:50:20|286.06|283.16|286.08|283.18|286.11|283.21|286.06|283.16|7
1643676630000|2022-02-01 00:50:30|286.09|283.19|286.13|283.23|286.13|283.23|286.09|283.19|8
1643676640000|2022-02-01 00:50:40|286.16|283.26|286.12|283.22|286.16|283.26|286.08|283.18|12
1643676650000|2022-02-01 00:50:50|286.13|283.23|286.11|283.21|286.15|283.25|286.1|283.2|9
1643676660000|2022-02-01 00:51:00|286.1|283.2|286.12|283.22|286.12|283.22|286.09|283.19|10
1643676670000|2022-02-01 00:51:10|286.11|283.21|286.15|283.25|286.15|283.25|286.09|283.19|9
1643676680000|2022-02-01 00:51:20|286.11|283.21|286.11|283.21|286.15|283.25|286.1|283.2|12
1643676690000|2022-02-01 00:51:30|286.09|283.19|286.11|283.21|286.11|283.21|286.09|283.19|3
1643676700000|2022-02-01 00:51:40|286.1|283.2|286.1|283.2|286.11|283.21|286.1|283.2|3
1643676710000|2022-02-01 00:51:50|286.09|283.19|286.15|283.25|286.15|283.25|286.09|283.19|4
1643676720000|2022-02-01 00:52:00|286.16|283.26|286.07|283.17|286.16|283.26|286.07|283.17|7
1643676730000|2022-02-01 00:52:10|286.06|283.16|286.07|283.17|286.08|283.18|286.06|283.16|4
1643676740000|2022-02-01 00:52:20|286.09|283.19|286.13|283.23|286.17|283.27|286.09|283.19|16
1643676750000|2022-02-01 00:52:30|286.14|283.24|286.13|283.23|286.21|283.31|286.13|283.23|7
1643676760000|2022-02-01 00:52:40|286.15|283.25|286.13|283.23|286.15|283.25|286.11|283.21|13
1643676770000|2022-02-01 00:52:50|286.11|283.21|286.1|283.2|286.14|283.24|286.07|283.17|19
1643676780000|2022-02-01 00:53:00|286.13|283.23|286.11|283.21|286.14|283.24|286.11|283.21|5
1643676790000|2022-02-01 00:53:10|286.13|283.23|286.16|283.26|286.16|283.26|286.13|283.23|5
1643676800000|2022-02-01 00:53:20|286.14|283.24|286.14|283.24|286.14|283.24|286.12|283.22|7
1643676810000|2022-02-01 00:53:30|286.16|283.26|286.12|283.22|286.16|283.26|286.12|283.22|7
1643676820000|2022-02-01 00:53:40|286.13|283.23|286.12|283.22|286.13|283.23|286.12|283.22|2
1643676830000|2022-02-01 00:53:50|286.13|283.23|286.13|283.23|286.13|283.23|286.13|283.23|1
1643676840000|2022-02-01 00:54:00|286.12|283.22|286.1|283.2|286.12|283.22|286.1|283.2|5
1643676850000|2022-02-01 00:54:10|286.11|283.21|286.12|283.22|286.12|283.22|286.1|283.2|6
1643676860000|2022-02-01 00:54:20|286.11|283.21|286.04|283.14|286.13|283.23|286.04|283.14|9
1643676870000|2022-02-01 00:54:30|286.05|283.15|286.11|283.21|286.12|283.22|286.05|283.15|12
1643676880000|2022-02-01 00:54:40|286.12|283.22|286.14|283.24|286.14|283.24|286.12|283.22|9
1643676890000|2022-02-01 00:54:50|286.15|283.25|286.06|283.16|286.15|283.25|286.03|283.13|19
1643676900000|2022-02-01 00:55:00|286.05|283.15|286.03|283.13|286.06|283.16|285.95|283.05|14
1643676910000|2022-02-01 00:55:10|286.02|283.12|286.05|283.15|286.06|283.16|286.02|283.12|7
1643676930000|2022-02-01 00:55:30|286.03|283.13|286.05|283.15|286.05|283.15|286.03|283.13|3
1643676940000|2022-02-01 00:55:40|286.04|283.14|286|283.1|286.04|283.14|285.99|283.09|8
1643676950000|2022-02-01 00:55:50|285.97|283.07|285.98|283.08|285.99|283.09|285.97|283.07|10
1643676960000|2022-02-01 00:56:00|285.99|283.09|285.98|283.08|286|283.1|285.97|283.07|7
1643676970000|2022-02-01 00:56:10|285.97|283.07|285.96|283.06|285.97|283.07|285.96|283.06|2
1643676980000|2022-02-01 00:56:20|285.94|283.04|285.93|283.03|285.94|283.04|285.92|283.02|7
1643676990000|2022-02-01 00:56:30|285.92|283.02|285.94|283.04|285.94|283.04|285.91|283.01|4
1643677000000|2022-02-01 00:56:40|285.92|283.02|285.93|283.03|285.95|283.05|285.92|283.02|5
1643677010000|2022-02-01 00:56:50|285.94|283.04|285.94|283.04|285.94|283.04|285.92|283.02|9
1643677020000|2022-02-01 00:57:00|285.93|283.03|285.93|283.03|285.93|283.03|285.93|283.03|1
1643677030000|2022-02-01 00:57:10|285.92|283.02|285.86|282.96|285.93|283.03|285.86|282.96|9
1643677040000|2022-02-01 00:57:20|285.85|282.95|285.79|282.89|285.85|282.95|285.79|282.89|8
1643677050000|2022-02-01 00:57:30|285.78|282.88|285.75|282.85|285.78|282.88|285.75|282.85|14
1643677060000|2022-02-01 00:57:40|285.74|282.84|285.74|282.84|285.75|282.85|285.74|282.84|13
1643677080000|2022-02-01 00:58:00|285.71|282.81|285.67|282.77|285.71|282.81|285.67|282.77|8
1643677090000|2022-02-01 00:58:10|285.66|282.76|285.67|282.77|285.68|282.78|285.66|282.76|3
1643677100000|2022-02-01 00:58:20|285.66|282.76|285.59|282.69|285.68|282.78|285.59|282.69|12
1643677110000|2022-02-01 00:58:30|285.58|282.68|285.59|282.69|285.61|282.71|285.58|282.68|9
1643677120000|2022-02-01 00:58:40|285.6|282.7|285.6|282.7|285.6|282.7|285.59|282.69|3
1643677130000|2022-02-01 00:58:50|285.59|282.69|285.6|282.7|285.61|282.71|285.59|282.69|8
1643677150000|2022-02-01 00:59:10|285.59|282.69|285.59|282.69|285.6|282.7|285.59|282.69|3
1643677160000|2022-02-01 00:59:20|285.6|282.7|285.71|282.81|285.71|282.81|285.6|282.7|13
1643677170000|2022-02-01 00:59:30|285.66|282.76|285.67|282.77|285.69|282.79|285.65|282.75|8
1643677180000|2022-02-01 00:59:40|285.68|282.78|285.7|282.8|285.7|282.8|285.68|282.78|5
1643677190000|2022-02-01 00:59:50|285.69|282.79|285.69|282.79|285.7|282.8|285.68|282.78|7
1643677200000|2022-02-01 01:00:00|285.71|282.81|285.7|282.8|285.73|282.83|285.68|282.78|10
1643677210000|2022-02-01 01:00:10|285.68|282.78|285.62|282.72|285.72|282.82|285.62|282.72|17
1643677220000|2022-02-01 01:00:20|285.61|282.71|285.6|282.7|285.61|282.71|285.59|282.69|12
1643677230000|2022-02-01 01:00:30|285.59|282.69|285.59|282.69|285.6|282.7|285.56|282.66|7
1643677240000|2022-02-01 01:00:40|285.6|282.7|285.59|282.69|285.61|282.71|285.59|282.69|7
1643677250000|2022-02-01 01:00:50|285.6|282.7|285.97|283.07|285.97|283.07|285.6|282.7|21
1643677260000|2022-02-01 01:01:00|285.96|283.06|286.05|283.15|286.09|283.19|285.96|283.06|21
1643677270000|2022-02-01 01:01:10|286.03|283.13|286.12|283.22|286.17|283.27|286.03|283.13|19
1643677280000|2022-02-01 01:01:20|286.14|283.24|286.03|283.13|286.16|283.26|286|283.1|20
1643677290000|2022-02-01 01:01:30|286.02|283.12|286.05|283.15|286.07|283.17|286.02|283.12|6
1643677300000|2022-02-01 01:01:40|286.06|283.16|286.08|283.18|286.13|283.23|286.06|283.16|11
1643677310000|2022-02-01 01:01:50|286.09|283.19|286.11|283.21|286.14|283.24|286.09|283.19|11
1643677320000|2022-02-01 01:02:00|286.12|283.22|286.11|283.21|286.13|283.23|286.11|283.21|5
1643677330000|2022-02-01 01:02:10|286.1|283.2|286.09|283.19|286.14|283.24|286.09|283.19|16
1643677340000|2022-02-01 01:02:20|286.08|283.18|285.95|283.05|286.09|283.19|285.95|283.05|13
1643677350000|2022-02-01 01:02:30|285.94|283.04|285.89|282.99|285.96|283.06|285.88|282.98|13
1643677360000|2022-02-01 01:02:40|285.88|282.98|285.85|282.95|285.89|282.99|285.85|282.95|10
1643677370000|2022-02-01 01:02:50|285.84|282.94|285.72|282.82|285.84|282.94|285.72|282.82|14
1643677380000|2022-02-01 01:03:00|285.73|282.83|285.81|282.91|285.89|282.99|285.71|282.81|16
1643677390000|2022-02-01 01:03:10|285.82|282.92|285.73|282.83|285.85|282.95|285.73|282.83|20
1643677400000|2022-02-01 01:03:20|285.74|282.84|285.76|282.86|285.76|282.86|285.72|282.82|14
1643677410000|2022-02-01 01:03:30|285.75|282.85|285.73|282.83|285.77|282.87|285.73|282.83|7
1643677420000|2022-02-01 01:03:40|285.74|282.84|285.74|282.84|285.74|282.84|285.74|282.84|1
1643677430000|2022-02-01 01:03:50|285.75|282.85|285.78|282.88|285.8|282.9|285.75|282.85|9
1643677440000|2022-02-01 01:04:00|285.77|282.87|285.77|282.87|285.77|282.87|285.74|282.84|10
1643677450000|2022-02-01 01:04:10|285.78|282.88|285.75|282.85|285.78|282.88|285.75|282.85|18
1643677460000|2022-02-01 01:04:20|285.74|282.84|285.72|282.82|285.76|282.86|285.72|282.82|6
1643677470000|2022-02-01 01:04:30|285.73|282.83|285.74|282.84|285.74|282.84|285.73|282.83|2
1643677480000|2022-02-01 01:04:40|285.75|282.85|285.81|282.91|285.85|282.95|285.75|282.85|11
1643677490000|2022-02-01 01:04:50|285.8|282.9|285.8|282.9|285.81|282.91|285.78|282.88|6
1643677500000|2022-02-01 01:05:00|285.81|282.91|285.8|282.9|285.81|282.91|285.8|282.9|2
1643677510000|2022-02-01 01:05:10|285.84|282.94|285.79|282.89|285.84|282.94|285.79|282.89|7
1643677520000|2022-02-01 01:05:20|285.8|282.9|285.81|282.91|285.81|282.91|285.8|282.9|2
1643677530000|2022-02-01 01:05:30|285.8|282.9|285.83|282.93|285.83|282.93|285.8|282.9|6
1643677540000|2022-02-01 01:05:40|285.81|282.91|285.81|282.91|285.82|282.92|285.81|282.91|3
1643677550000|2022-02-01 01:05:50|285.82|282.92|285.83|282.93|285.84|282.94|285.81|282.91|4
1643677560000|2022-02-01 01:06:00|285.81|282.91|285.8|282.9|285.82|282.92|285.8|282.9|4
1643677570000|2022-02-01 01:06:10|285.81|282.91|285.82|282.92|285.83|282.93|285.79|282.89|12
1643677580000|2022-02-01 01:06:20|285.81|282.91|285.85|282.95|285.89|282.99|285.81|282.91|19
1643677590000|2022-02-01 01:06:30|285.86|282.96|285.87|282.97|285.87|282.97|285.86|282.96|2
1643677600000|2022-02-01 01:06:40|285.92|283.02|286.08|283.18|286.11|283.21|285.92|283.02|22
1643677610000|2022-02-01 01:06:50|286.1|283.2|286.13|283.23|286.18|283.28|286.07|283.17|15
1643677620000|2022-02-01 01:07:00|286.09|283.19|286.13|283.23|286.15|283.25|286.09|283.19|9
1643677630000|2022-02-01 01:07:10|286.12|283.22|286|283.1|286.12|283.22|285.99|283.09|14
1643677640000|2022-02-01 01:07:20|286.01|283.11|286|283.1|286.01|283.11|285.99|283.09|5
1643677650000|2022-02-01 01:07:30|286.01|283.11|286.15|283.25|286.15|283.25|286.01|283.11|20
1643677660000|2022-02-01 01:07:40|286.13|283.23|286.16|283.26|286.19|283.29|286.13|283.23|12
1643677670000|2022-02-01 01:07:50|286.17|283.27|286.13|283.23|286.17|283.27|286.13|283.23|9
1643677680000|2022-02-01 01:08:00|286.12|283.22|286.14|283.24|286.14|283.24|286.1|283.2|7
1643677690000|2022-02-01 01:08:10|286.13|283.23|286.14|283.24|286.15|283.25|286.09|283.19|13
1643677700000|2022-02-01 01:08:20|286.13|283.23|286.15|283.25|286.17|283.27|286.09|283.19|7
1643677710000|2022-02-01 01:08:30|286.11|283.21|286.13|283.23|286.14|283.24|286.05|283.15|19
1643677720000|2022-02-01 01:08:40|286.12|283.22|286.07|283.17|286.12|283.22|286.03|283.13|17
1643677730000|2022-02-01 01:08:50|286.06|283.16|286.05|283.15|286.06|283.16|286.01|283.11|10
1643677740000|2022-02-01 01:09:00|286.03|283.13|286.07|283.17|286.07|283.17|286.03|283.13|11
1643677760000|2022-02-01 01:09:20|286.08|283.18|286.04|283.14|286.08|283.18|286.03|283.13|9
1643677780000|2022-02-01 01:09:40|286.03|283.13|286.03|283.13|286.03|283.13|286.03|283.13|1
1643677790000|2022-02-01 01:09:50|286.04|283.14|286|283.1|286.04|283.14|286|283.1|4
1643677800000|2022-02-01 01:10:00|285.99|283.09|285.95|283.05|285.99|283.09|285.88|282.98|17
1643677810000|2022-02-01 01:10:10|285.96|283.06|286.01|283.11|286.02|283.12|285.96|283.06|22
1643677820000|2022-02-01 01:10:20|286.03|283.13|286.03|283.13|286.03|283.13|286|283.1|13
1643677830000|2022-02-01 01:10:30|286.02|283.12|286.01|283.11|286.03|283.13|286|283.1|9
1643677840000|2022-02-01 01:10:40|286|283.1|285.99|283.09|286.02|283.12|285.99|283.09|8
1643677850000|2022-02-01 01:10:50|286.01|283.11|286.05|283.15|286.05|283.15|286|283.1|12
1643677860000|2022-02-01 01:11:00|286.04|283.14|286.05|283.15|286.06|283.16|286|283.1|13
1643677870000|2022-02-01 01:11:10|286.09|283.19|286.02|283.12|286.09|283.19|286|283.1|10
1643677880000|2022-02-01 01:11:20|286.04|283.14|285.99|283.09|286.04|283.14|285.96|283.06|9
1643677890000|2022-02-01 01:11:30|285.98|283.08|285.97|283.07|285.99|283.09|285.96|283.06|7
1643677900000|2022-02-01 01:11:40|285.94|283.04|285.96|283.06|285.96|283.06|285.94|283.04|3
1643677910000|2022-02-01 01:11:50|285.97|283.07|285.99|283.09|286.01|283.11|285.96|283.06|12
1643677920000|2022-02-01 01:12:00|285.98|283.08|285.9|283|285.98|283.08|285.89|282.99|15
1643677930000|2022-02-01 01:12:10|285.89|282.99|285.91|283.01|285.92|283.02|285.89|282.99|11
1643677940000|2022-02-01 01:12:20|285.92|283.02|285.91|283.01|285.92|283.02|285.91|283.01|2
1643677950000|2022-02-01 01:12:30|285.89|282.99|285.88|282.98|285.9|283|285.88|282.98|4
1643677960000|2022-02-01 01:12:40|285.89|282.99|285.92|283.02|285.92|283.02|285.88|282.98|7
1643677970000|2022-02-01 01:12:50|285.93|283.03|285.91|283.01|285.94|283.04|285.91|283.01|5
1643677980000|2022-02-01 01:13:00|285.93|283.03|285.97|283.07|285.97|283.07|285.93|283.03|3
1643677990000|2022-02-01 01:13:10|285.99|283.09|285.94|283.04|285.99|283.09|285.94|283.04|7
1643678000000|2022-02-01 01:13:20|285.95|283.05|285.93|283.03|285.95|283.05|285.93|283.03|3
1643678010000|2022-02-01 01:13:30|285.92|283.02|285.89|282.99|285.92|283.02|285.84|282.94|14
1643678020000|2022-02-01 01:13:40|285.86|282.96|285.96|283.06|285.96|283.06|285.86|282.96|10
1643678030000|2022-02-01 01:13:50|285.97|283.07|285.98|283.08|285.98|283.08|285.95|283.05|4
1643678040000|2022-02-01 01:14:00|285.97|283.07|285.96|283.06|285.97|283.07|285.94|283.04|6
1643678050000|2022-02-01 01:14:10|285.97|283.07|285.98|283.08|285.98|283.08|285.96|283.06|6
1643678060000|2022-02-01 01:14:20|285.97|283.07|285.97|283.07|285.97|283.07|285.96|283.06|3
1643678070000|2022-02-01 01:14:30|285.98|283.08|286.08|283.18|286.08|283.18|285.98|283.08|10
1643678080000|2022-02-01 01:14:40|286.07|283.17|286.04|283.14|286.12|283.22|286.03|283.13|16
1643678090000|2022-02-01 01:14:50|286.1|283.2|286.04|283.14|286.12|283.22|286.03|283.13|16
1643678100000|2022-02-01 01:15:00|286.06|283.16|286.03|283.13|286.07|283.17|286.03|283.13|9
1643678110000|2022-02-01 01:15:10|286.04|283.14|286.07|283.17|286.08|283.18|286.04|283.14|14
1643678120000|2022-02-01 01:15:20|286.06|283.16|286.05|283.15|286.07|283.17|286.04|283.14|6
1643678130000|2022-02-01 01:15:30|286.04|283.14|286.05|283.15|286.05|283.15|286.04|283.14|2
1643678140000|2022-02-01 01:15:40|286.04|283.14|286.06|283.16|286.08|283.18|286.03|283.13|10
1643678150000|2022-02-01 01:15:50|286.05|283.15|286.06|283.16|286.06|283.16|286.05|283.15|6
1643678160000|2022-02-01 01:16:00|286.05|283.15|286.07|283.17|286.08|283.18|286.05|283.15|5
1643678170000|2022-02-01 01:16:10|286.08|283.18|286.03|283.13|286.08|283.18|286.02|283.12|8
1643678180000|2022-02-01 01:16:20|286.02|283.12|285.98|283.08|286.02|283.12|285.96|283.06|17
1643678190000|2022-02-01 01:16:30|285.99|283.09|285.99|283.09|286.01|283.11|285.97|283.07|11
1643678200000|2022-02-01 01:16:40|286|283.1|285.92|283.02|286|283.1|285.92|283.02|10
1643678210000|2022-02-01 01:16:50|285.91|283.01|285.93|283.03|285.94|283.04|285.91|283.01|8
1643678220000|2022-02-01 01:17:00|285.94|283.04|285.92|283.02|285.94|283.04|285.92|283.02|5
1643678230000|2022-02-01 01:17:10|285.93|283.03|285.96|283.06|285.98|283.08|285.93|283.03|4
1643678240000|2022-02-01 01:17:20|285.95|283.05|285.96|283.06|285.96|283.06|285.9|283|6
1643678250000|2022-02-01 01:17:30|285.88|282.98|285.83|282.93|285.88|282.98|285.82|282.92|9
1643678260000|2022-02-01 01:17:40|285.82|282.92|285.83|282.93|285.83|282.93|285.82|282.92|2
1643678270000|2022-02-01 01:17:50|285.84|282.94|285.87|282.97|285.87|282.97|285.84|282.94|4
1643678280000|2022-02-01 01:18:00|285.85|282.95|285.85|282.95|285.86|282.96|285.85|282.95|3
1643678290000|2022-02-01 01:18:10|285.86|282.96|285.84|282.94|285.86|282.96|285.82|282.92|8
1643678300000|2022-02-01 01:18:20|285.85|282.95|285.85|282.95|285.86|282.96|285.85|282.95|3
1643678310000|2022-02-01 01:18:30|285.86|282.96|285.85|282.95|285.86|282.96|285.85|282.95|8
1643678320000|2022-02-01 01:18:40|285.84|282.94|285.84|282.94|285.85|282.95|285.83|282.93|9
1643678330000|2022-02-01 01:18:50|285.83|282.93|285.85|282.95|285.85|282.95|285.83|282.93|10
1643678340000|2022-02-01 01:19:00|285.84|282.94|285.83|282.93|285.85|282.95|285.82|282.92|5
1643678350000|2022-02-01 01:19:10|285.84|282.94|285.84|282.94|285.84|282.94|285.84|282.94|1
1643678360000|2022-02-01 01:19:20|285.83|282.93|285.82|282.92|285.83|282.93|285.82|282.92|6
1643678370000|2022-02-01 01:19:30|285.83|282.93|285.82|282.92|285.83|282.93|285.82|282.92|4
1643678380000|2022-02-01 01:19:40|285.84|282.94|285.82|282.92|285.84|282.94|285.82|282.92|2
1643678390000|2022-02-01 01:19:50|285.83|282.93|285.82|282.92|285.83|282.93|285.82|282.92|2
1643678400000|2022-02-01 01:20:00|285.84|282.94|285.89|282.99|285.89|282.99|285.84|282.94|4
1643678410000|2022-02-01 01:20:10|285.82|282.92|285.8|282.9|285.86|282.96|285.8|282.9|9
1643678420000|2022-02-01 01:20:20|285.76|282.86|285.78|282.88|285.78|282.88|285.76|282.86|3
1643678430000|2022-02-01 01:20:30|285.79|282.89|285.79|282.89|285.82|282.92|285.77|282.87|6
1643678440000|2022-02-01 01:20:40|285.77|282.87|285.77|282.87|285.78|282.88|285.77|282.87|3
1643678450000|2022-02-01 01:20:50|285.78|282.88|285.77|282.87|285.78|282.88|285.77|282.87|6
1643678460000|2022-02-01 01:21:00|285.78|282.88|285.77|282.87|285.78|282.88|285.77|282.87|4
1643678470000|2022-02-01 01:21:10|285.79|282.89|285.76|282.86|285.79|282.89|285.76|282.86|2
1643678490000|2022-02-01 01:21:30|285.77|282.87|285.78|282.88|285.82|282.92|285.76|282.86|20
1643678500000|2022-02-01 01:21:40|285.79|282.89|285.77|282.87|285.79|282.89|285.76|282.86|3
1643678510000|2022-02-01 01:21:50|285.76|282.86|285.76|282.86|285.77|282.87|285.76|282.86|3
1643678520000|2022-02-01 01:22:00|285.77|282.87|285.76|282.86|285.77|282.87|285.76|282.86|4
1643678530000|2022-02-01 01:22:10|285.77|282.87|285.77|282.87|285.83|282.93|285.76|282.86|12
1643678540000|2022-02-01 01:22:20|285.79|282.89|285.77|282.87|285.79|282.89|285.75|282.85|9
1643678550000|2022-02-01 01:22:30|285.76|282.86|285.7|282.8|285.76|282.86|285.7|282.8|9
1643678560000|2022-02-01 01:22:40|285.71|282.81|285.74|282.84|285.75|282.85|285.71|282.81|7
1643678580000|2022-02-01 01:23:00|285.75|282.85|285.73|282.83|285.76|282.86|285.73|282.83|8
1643678590000|2022-02-01 01:23:10|285.74|282.84|285.74|282.84|285.76|282.86|285.73|282.83|4
1643678600000|2022-02-01 01:23:20|285.75|282.85|285.75|282.85|285.76|282.86|285.73|282.83|6
1643678610000|2022-02-01 01:23:30|285.74|282.84|285.74|282.84|285.75|282.85|285.74|282.84|3
1643678620000|2022-02-01 01:23:40|285.75|282.85|285.75|282.85|285.75|282.85|285.75|282.85|1
1643678630000|2022-02-01 01:23:50|285.74|282.84|285.75|282.85|285.75|282.85|285.74|282.84|2
1643678640000|2022-02-01 01:24:00|285.74|282.84|285.75|282.85|285.76|282.86|285.74|282.84|8
1643678650000|2022-02-01 01:24:10|285.74|282.84|285.74|282.84|285.74|282.84|285.74|282.84|1
1643678660000|2022-02-01 01:24:20|285.76|282.86|285.76|282.86|285.76|282.86|285.76|282.86|1
1643678670000|2022-02-01 01:24:30|285.75|282.85|285.76|282.86|285.76|282.86|285.74|282.84|4
1643678680000|2022-02-01 01:24:40|285.75|282.85|285.75|282.85|285.76|282.86|285.74|282.84|9
1643678690000|2022-02-01 01:24:50|285.74|282.84|285.76|282.86|285.76|282.86|285.74|282.84|4
1643678700000|2022-02-01 01:25:00|285.73|282.83|285.74|282.84|285.74|282.84|285.71|282.81|7
1643678710000|2022-02-01 01:25:10|285.75|282.85|285.74|282.84|285.75|282.85|285.74|282.84|2
1643678730000|2022-02-01 01:25:30|285.73|282.83|285.73|282.83|285.75|282.85|285.72|282.82|5
1643678740000|2022-02-01 01:25:40|285.74|282.84|285.75|282.85|285.8|282.9|285.74|282.84|11
1643678750000|2022-02-01 01:25:50|285.74|282.84|285.75|282.85|285.75|282.85|285.74|282.84|2
1643678760000|2022-02-01 01:26:00|285.74|282.84|285.75|282.85|285.76|282.86|285.74|282.84|4
1643678770000|2022-02-01 01:26:10|285.76|282.86|285.74|282.84|285.76|282.86|285.74|282.84|8
1643678780000|2022-02-01 01:26:20|285.75|282.85|285.73|282.83|285.75|282.85|285.73|282.83|5
1643678790000|2022-02-01 01:26:30|285.74|282.84|285.74|282.84|285.75|282.85|285.72|282.82|11
1643678800000|2022-02-01 01:26:40|285.73|282.83|285.77|282.87|285.78|282.88|285.72|282.82|15
1643678810000|2022-02-01 01:26:50|285.76|282.86|285.78|282.88|285.81|282.91|285.76|282.86|8
1643678820000|2022-02-01 01:27:00|285.77|282.87|285.77|282.87|285.78|282.88|285.77|282.87|5
1643678830000|2022-02-01 01:27:10|285.78|282.88|285.73|282.83|285.79|282.89|285.73|282.83|10
1643678840000|2022-02-01 01:27:20|285.74|282.84|285.72|282.82|285.75|282.85|285.67|282.77|21
1643678850000|2022-02-01 01:27:30|285.71|282.81|285.7|282.8|285.72|282.82|285.7|282.8|6
1643678860000|2022-02-01 01:27:40|285.71|282.81|285.67|282.77|285.71|282.81|285.66|282.76|7
1643678870000|2022-02-01 01:27:50|285.66|282.76|285.67|282.77|285.67|282.77|285.66|282.76|4
1643678880000|2022-02-01 01:28:00|285.66|282.76|285.69|282.79|285.69|282.79|285.65|282.75|6
1643678890000|2022-02-01 01:28:10|285.68|282.78|285.68|282.78|285.7|282.8|285.66|282.76|12
1643678900000|2022-02-01 01:28:20|285.69|282.79|285.67|282.77|285.69|282.79|285.63|282.73|13
1643678910000|2022-02-01 01:28:30|285.66|282.76|285.76|282.86|285.81|282.91|285.66|282.76|23
1643678920000|2022-02-01 01:28:40|285.79|282.89|285.85|282.95|285.85|282.95|285.78|282.88|10
1643678930000|2022-02-01 01:28:50|285.87|282.97|285.9|283|285.94|283.04|285.87|282.97|20
1643678940000|2022-02-01 01:29:00|285.91|283.01|285.95|283.05|285.99|283.09|285.91|283.01|16
1643678950000|2022-02-01 01:29:10|285.97|283.07|286.17|283.27|286.17|283.27|285.96|283.06|24
1643678960000|2022-02-01 01:29:20|286.16|283.26|286.16|283.26|286.24|283.34|286.15|283.25|16
1643678970000|2022-02-01 01:29:30|286.19|283.29|286.2|283.3|286.2|283.3|286.18|283.28|4
1643678980000|2022-02-01 01:29:40|286.18|283.28|286.17|283.27|286.19|283.29|286.17|283.27|6
1643678990000|2022-02-01 01:29:50|286.19|283.29|286.07|283.17|286.19|283.29|286.02|283.12|12
1643679000000|2022-02-01 01:30:00|286.06|283.16|286.04|283.14|286.06|283.16|286.01|283.11|12
1643679010000|2022-02-01 01:30:10|286.03|283.13|286.03|283.13|286.03|283.13|285.99|283.09|11
1643679020000|2022-02-01 01:30:20|286.05|283.15|286.04|283.14|286.06|283.16|286.03|283.13|8
1643679030000|2022-02-01 01:30:30|286.03|283.13|286.03|283.13|286.04|283.14|286|283.1|9
1643679040000|2022-02-01 01:30:40|286.02|283.12|285.86|282.96|286.03|283.13|285.85|282.95|21
1643679050000|2022-02-01 01:30:50|285.84|282.94|285.84|282.94|285.86|282.96|285.84|282.94|4
1643679060000|2022-02-01 01:31:00|285.81|282.91|285.86|282.96|285.86|282.96|285.81|282.91|4
1643679070000|2022-02-01 01:31:10|285.87|282.97|285.83|282.93|285.88|282.98|285.82|282.92|10
1643679080000|2022-02-01 01:31:20|285.82|282.92|285.79|282.89|285.83|282.93|285.79|282.89|8
1643679090000|2022-02-01 01:31:30|285.78|282.88|285.76|282.86|285.79|282.89|285.76|282.86|9
1643679100000|2022-02-01 01:31:40|285.77|282.87|285.75|282.85|285.77|282.87|285.74|282.84|11
1643679110000|2022-02-01 01:31:50|285.76|282.86|285.74|282.84|285.87|282.97|285.72|282.82|18
1643679120000|2022-02-01 01:32:00|285.71|282.81|285.68|282.78|285.71|282.81|285.68|282.78|7
1643679130000|2022-02-01 01:32:10|285.67|282.77|285.66|282.76|285.67|282.77|285.65|282.75|7
1643679140000|2022-02-01 01:32:20|285.65|282.75|285.66|282.76|285.67|282.77|285.65|282.75|6
1643679150000|2022-02-01 01:32:30|285.64|282.74|285.65|282.75|285.66|282.76|285.64|282.74|3
1643679160000|2022-02-01 01:32:40|285.66|282.76|285.63|282.73|285.66|282.76|285.63|282.73|9
1643679170000|2022-02-01 01:32:50|285.64|282.74|285.65|282.75|285.65|282.75|285.64|282.74|2
1643679180000|2022-02-01 01:33:00|285.66|282.76|285.65|282.75|285.66|282.76|285.65|282.75|2
1643679190000|2022-02-01 01:33:10|285.64|282.74|285.63|282.73|285.64|282.74|285.62|282.72|6
1643679200000|2022-02-01 01:33:20|285.62|282.72|285.49|282.59|285.65|282.75|285.49|282.59|7
1643679210000|2022-02-01 01:33:30|285.48|282.58|285.42|282.52|285.48|282.58|285.41|282.51|12
1643679220000|2022-02-01 01:33:40|285.41|282.51|285.41|282.51|285.41|282.51|285.34|282.44|10
1643679240000|2022-02-01 01:34:00|285.42|282.52|285.41|282.51|285.42|282.52|285.41|282.51|2
1643679250000|2022-02-01 01:34:10|285.4|282.5|285.41|282.51|285.41|282.51|285.39|282.49|4
1643679260000|2022-02-01 01:34:20|285.4|282.5|285.4|282.5|285.4|282.5|285.4|282.5|1
1643679270000|2022-02-01 01:34:30|285.39|282.49|285.46|282.56|285.47|282.57|285.38|282.48|9
1643679280000|2022-02-01 01:34:40|285.47|282.57|285.46|282.56|285.47|282.57|285.45|282.55|6
1643679290000|2022-02-01 01:34:50|285.47|282.57|285.44|282.54|285.47|282.57|285.44|282.54|14
1643679300000|2022-02-01 01:35:00|285.43|282.53|285.44|282.54|285.44|282.54|285.43|282.53|2
1643679310000|2022-02-01 01:35:10|285.45|282.55|285.44|282.54|285.46|282.56|285.44|282.54|8
1643679320000|2022-02-01 01:35:20|285.43|282.53|285.42|282.52|285.44|282.54|285.42|282.52|6
1643679330000|2022-02-01 01:35:30|285.43|282.53|285.42|282.52|285.44|282.54|285.42|282.52|11
1643679340000|2022-02-01 01:35:40|285.43|282.53|285.44|282.54|285.44|282.54|285.43|282.53|12
1643679350000|2022-02-01 01:35:50|285.43|282.53|285.45|282.55|285.47|282.57|285.43|282.53|13
1643679360000|2022-02-01 01:36:00|285.43|282.53|285.46|282.56|285.48|282.58|285.43|282.53|14
1643679370000|2022-02-01 01:36:10|285.44|282.54|285.44|282.54|285.46|282.56|285.42|282.52|19
1643679380000|2022-02-01 01:36:20|285.43|282.53|285.43|282.53|285.45|282.55|285.43|282.53|8
1643679390000|2022-02-01 01:36:30|285.44|282.54|285.57|282.67|285.57|282.67|285.43|282.53|14
1643679400000|2022-02-01 01:36:40|285.58|282.68|285.51|282.61|285.58|282.68|285.51|282.61|9
1643679410000|2022-02-01 01:36:50|285.5|282.6|285.51|282.61|285.51|282.61|285.5|282.6|2
1643679420000|2022-02-01 01:37:00|285.52|282.62|285.54|282.64|285.55|282.65|285.51|282.61|5
1643679430000|2022-02-01 01:37:10|285.53|282.63|285.47|282.57|285.53|282.63|285.47|282.57|5
1643679440000|2022-02-01 01:37:20|285.48|282.58|285.51|282.61|285.51|282.61|285.47|282.57|10
1643679450000|2022-02-01 01:37:30|285.5|282.6|285.5|282.6|285.51|282.61|285.49|282.59|5
1643679460000|2022-02-01 01:37:40|285.49|282.59|285.48|282.58|285.52|282.62|285.47|282.57|10
1643679470000|2022-02-01 01:37:50|285.49|282.59|285.49|282.59|285.49|282.59|285.48|282.58|3
1643679480000|2022-02-01 01:38:00|285.48|282.58|285.48|282.58|285.49|282.59|285.48|282.58|9
1643679490000|2022-02-01 01:38:10|285.47|282.57|285.46|282.56|285.47|282.57|285.44|282.54|7
1643679500000|2022-02-01 01:38:20|285.47|282.57|285.45|282.55|285.47|282.57|285.45|282.55|3
1643679510000|2022-02-01 01:38:30|285.44|282.54|285.46|282.56|285.46|282.56|285.44|282.54|5
1643679520000|2022-02-01 01:38:40|285.45|282.55|285.46|282.56|285.46|282.56|285.45|282.55|2
1643679530000|2022-02-01 01:38:50|285.45|282.55|285.45|282.55|285.46|282.56|285.45|282.55|3
1643679540000|2022-02-01 01:39:00|285.46|282.56|285.47|282.57|285.49|282.59|285.44|282.54|8
1643679550000|2022-02-01 01:39:10|285.5|282.6|285.49|282.59|285.5|282.6|285.46|282.56|12
1643679560000|2022-02-01 01:39:20|285.48|282.58|285.46|282.56|285.49|282.59|285.45|282.55|6
1643679570000|2022-02-01 01:39:30|285.49|282.59|285.53|282.63|285.58|282.68|285.47|282.57|12
1643679580000|2022-02-01 01:39:40|285.54|282.64|285.55|282.65|285.55|282.65|285.54|282.64|4
1643679600000|2022-02-01 01:40:00|285.56|282.66|285.6|282.7|285.61|282.71|285.56|282.66|3
1643679610000|2022-02-01 01:40:10|285.61|282.71|285.62|282.72|285.67|282.77|285.6|282.7|20
1643679620000|2022-02-01 01:40:20|285.69|282.79|285.65|282.75|285.7|282.8|285.62|282.72|16
1643679630000|2022-02-01 01:40:30|285.62|282.72|285.49|282.59|285.67|282.77|285.48|282.58|20
1643679640000|2022-02-01 01:40:40|285.52|282.62|285.48|282.58|285.52|282.62|285.47|282.57|18
1643679650000|2022-02-01 01:40:50|285.49|282.59|285.47|282.57|285.49|282.59|285.47|282.57|3
1643679660000|2022-02-01 01:41:00|285.46|282.56|285.49|282.59|285.5|282.6|285.46|282.56|8
1643679670000|2022-02-01 01:41:10|285.5|282.6|285.5|282.6|285.5|282.6|285.47|282.57|5
1643679680000|2022-02-01 01:41:20|285.51|282.61|285.51|282.61|285.52|282.62|285.5|282.6|5
1643679690000|2022-02-01 01:41:30|285.52|282.62|285.5|282.6|285.52|282.62|285.5|282.6|3
1643679700000|2022-02-01 01:41:40|285.51|282.61|285.44|282.54|285.51|282.61|285.44|282.54|8
1643679710000|2022-02-01 01:41:50|285.43|282.53|285.45|282.55|285.47|282.57|285.43|282.53|9
1643679720000|2022-02-01 01:42:00|285.44|282.54|285.41|282.51|285.45|282.55|285.39|282.49|11
1643679730000|2022-02-01 01:42:10|285.42|282.52|285.44|282.54|285.45|282.55|285.42|282.52|8
1643679740000|2022-02-01 01:42:20|285.41|282.51|285.41|282.51|285.43|282.53|285.41|282.51|3
1643679750000|2022-02-01 01:42:30|285.42|282.52|285.44|282.54|285.45|282.55|285.42|282.52|10
1643679760000|2022-02-01 01:42:40|285.47|282.57|285.42|282.52|285.47|282.57|285.41|282.51|15
1643679770000|2022-02-01 01:42:50|285.41|282.51|285.42|282.52|285.42|282.52|285.41|282.51|2
1643679780000|2022-02-01 01:43:00|285.4|282.5|285.42|282.52|285.42|282.52|285.4|282.5|4
1643679790000|2022-02-01 01:43:10|285.41|282.51|285.42|282.52|285.43|282.53|285.41|282.51|4
1643679800000|2022-02-01 01:43:20|285.41|282.51|285.3|282.4|285.42|282.52|285.3|282.4|16
1643679810000|2022-02-01 01:43:30|285.29|282.39|285.3|282.4|285.3|282.4|285.29|282.39|2
1643679820000|2022-02-01 01:43:40|285.29|282.39|285.3|282.4|285.3|282.4|285.28|282.38|6
1643679830000|2022-02-01 01:43:50|285.32|282.42|285.3|282.4|285.32|282.42|285.26|282.36|17
1643679840000|2022-02-01 01:44:00|285.29|282.39|285.3|282.4|285.3|282.4|285.28|282.38|8
1643679850000|2022-02-01 01:44:10|285.29|282.39|285.29|282.39|285.32|282.42|285.28|282.38|7
1643679860000|2022-02-01 01:44:20|285.3|282.4|285.39|282.49|285.39|282.49|285.29|282.39|8
1643679870000|2022-02-01 01:44:30|285.38|282.48|285.53|282.63|285.57|282.67|285.38|282.48|18
1643679880000|2022-02-01 01:44:40|285.52|282.62|285.44|282.54|285.52|282.62|285.44|282.54|11
1643679890000|2022-02-01 01:44:50|285.47|282.57|285.43|282.53|285.47|282.57|285.42|282.52|8
1643679900000|2022-02-01 01:45:00|285.44|282.54|285.44|282.54|285.44|282.54|285.43|282.53|3
1643679920000|2022-02-01 01:45:20|285.42|282.52|285.48|282.58|285.5|282.6|285.42|282.52|12
1643679930000|2022-02-01 01:45:30|285.49|282.59|285.46|282.56|285.5|282.6|285.46|282.56|5
1643679940000|2022-02-01 01:45:40|285.47|282.57|285.55|282.65|285.55|282.65|285.45|282.55|8
1643679950000|2022-02-01 01:45:50|285.57|282.67|285.48|282.58|285.57|282.67|285.48|282.58|8
1643679960000|2022-02-01 01:46:00|285.49|282.59|285.42|282.52|285.49|282.59|285.39|282.49|14
1643679970000|2022-02-01 01:46:10|285.4|282.5|285.42|282.52|285.45|282.55|285.4|282.5|4
1643679980000|2022-02-01 01:46:20|285.41|282.51|285.35|282.45|285.41|282.51|285.35|282.45|10
1643679990000|2022-02-01 01:46:30|285.36|282.46|285.35|282.45|285.36|282.46|285.35|282.45|4
1643680000000|2022-02-01 01:46:40|285.33|282.43|285.02|282.12|285.33|282.43|285.02|282.12|22
1643680010000|2022-02-01 01:46:50|285.03|282.13|284.96|282.06|285.03|282.13|284.93|282.03|17
1643680020000|2022-02-01 01:47:00|284.97|282.07|284.81|281.91|284.97|282.07|284.81|281.91|10
1643680030000|2022-02-01 01:47:10|284.77|281.87|284.53|281.63|284.77|281.87|284.5|281.6|21
1643680040000|2022-02-01 01:47:20|284.52|281.62|284.58|281.68|284.6|281.7|284.48|281.58|18
1643680050000|2022-02-01 01:47:30|284.57|281.67|284.59|281.69|284.6|281.7|284.56|281.66|10
1643680060000|2022-02-01 01:47:40|284.6|281.7|284.67|281.77|284.7|281.8|284.6|281.7|11
1643680070000|2022-02-01 01:47:50|284.68|281.78|284.66|281.76|284.7|281.8|284.66|281.76|7
1643680080000|2022-02-01 01:48:00|284.67|281.77|284.72|281.82|284.72|281.82|284.66|281.76|11
1643680090000|2022-02-01 01:48:10|284.7|281.8|284.5|281.6|284.72|281.82|284.5|281.6|18
1643680100000|2022-02-01 01:48:20|284.49|281.59|284.45|281.55|284.52|281.62|284.38|281.48|23
1643680110000|2022-02-01 01:48:30|284.49|281.59|284.45|281.55|284.51|281.61|284.42|281.52|15
1643680120000|2022-02-01 01:48:40|284.46|281.56|284.46|281.56|284.51|281.61|284.44|281.54|8
1643680130000|2022-02-01 01:48:50|284.44|281.54|284.45|281.55|284.47|281.57|284.44|281.54|8
1643680140000|2022-02-01 01:49:00|284.44|281.54|284.45|281.55|284.45|281.55|284.42|281.52|4
1643680150000|2022-02-01 01:49:10|284.43|281.53|284.43|281.53|284.44|281.54|284.43|281.53|5
1643680160000|2022-02-01 01:49:20|284.41|281.51|284.47|281.57|284.47|281.57|284.41|281.51|12
1643680170000|2022-02-01 01:49:30|284.46|281.56|284.41|281.51|284.47|281.57|284.41|281.51|5
1643680180000|2022-02-01 01:49:40|284.44|281.54|284.48|281.58|284.49|281.59|284.43|281.53|7
1643680190000|2022-02-01 01:49:50|284.47|281.57|284.47|281.57|284.47|281.57|284.47|281.57|1
1643680210000|2022-02-01 01:50:10|284.48|281.58|284.51|281.61|284.51|281.61|284.46|281.56|6
1643680220000|2022-02-01 01:50:20|284.52|281.62|284.45|281.55|284.61|281.71|284.44|281.54|21
1643680230000|2022-02-01 01:50:30|284.49|281.59|284.46|281.56|284.49|281.59|284.42|281.52|22
1643680240000|2022-02-01 01:50:40|284.45|281.55|284.4|281.5|284.45|281.55|284.34|281.44|13
1643680250000|2022-02-01 01:50:50|284.41|281.51|284.41|281.51|284.41|281.51|284.4|281.5|3
1643680260000|2022-02-01 01:51:00|284.4|281.5|284.38|281.48|284.41|281.51|284.38|281.48|5
1643680270000|2022-02-01 01:51:10|284.32|281.42|284.29|281.39|284.32|281.42|284.29|281.39|12
1643680280000|2022-02-01 01:51:20|284.26|281.36|284.22|281.32|284.28|281.38|284.22|281.32|12
1643680290000|2022-02-01 01:51:30|284.21|281.31|284.29|281.39|284.32|281.42|284.2|281.3|14
1643680300000|2022-02-01 01:51:40|284.3|281.4|284.46|281.56|284.46|281.56|284.3|281.4|12
1643680310000|2022-02-01 01:51:50|284.45|281.55|284.43|281.53|284.46|281.56|284.4|281.5|16
1643680320000|2022-02-01 01:52:00|284.44|281.54|284.43|281.53|284.45|281.55|284.4|281.5|9
1643680330000|2022-02-01 01:52:10|284.41|281.51|284.48|281.58|284.48|281.58|284.4|281.5|12
1643680340000|2022-02-01 01:52:20|284.47|281.57|284.48|281.58|284.53|281.63|284.44|281.54|8
1643680350000|2022-02-01 01:52:30|284.49|281.59|284.49|281.59|284.49|281.59|284.49|281.59|1
1643680360000|2022-02-01 01:52:40|284.5|281.6|284.49|281.59|284.5|281.6|284.45|281.55|4
1643680370000|2022-02-01 01:52:50|284.46|281.56|284.49|281.59|284.49|281.59|284.46|281.56|2
1643680380000|2022-02-01 01:53:00|284.48|281.58|284.53|281.63|284.53|281.63|284.45|281.55|9
1643680390000|2022-02-01 01:53:10|284.51|281.61|284.52|281.62|284.59|281.69|284.51|281.61|8
1643680400000|2022-02-01 01:53:20|284.53|281.63|284.55|281.65|284.55|281.65|284.53|281.63|5
1643680410000|2022-02-01 01:53:30|284.54|281.64|284.5|281.6|284.6|281.7|284.5|281.6|4
1643680420000|2022-02-01 01:53:40|284.51|281.61|284.58|281.68|284.62|281.72|284.5|281.6|20
1643680430000|2022-02-01 01:53:50|284.55|281.65|284.63|281.73|284.63|281.73|284.55|281.65|17
1643680440000|2022-02-01 01:54:00|284.64|281.74|284.81|281.91|284.83|281.93|284.63|281.73|18
1643680450000|2022-02-01 01:54:10|284.83|281.93|284.89|281.99|284.98|282.08|284.81|281.91|23
1643680460000|2022-02-01 01:54:20|284.96|282.06|284.88|281.98|284.96|282.06|284.84|281.94|11
1643680470000|2022-02-01 01:54:30|284.9|282|284.87|281.97|284.9|282|284.85|281.95|12
1643680480000|2022-02-01 01:54:40|284.85|281.95|284.91|282.01|284.91|282.01|284.85|281.95|8
1643680490000|2022-02-01 01:54:50|284.9|282|284.77|281.87|284.92|282.02|284.77|281.87|14
1643680500000|2022-02-01 01:55:00|284.75|281.85|284.73|281.83|284.76|281.86|284.73|281.83|12
1643680510000|2022-02-01 01:55:10|284.74|281.84|284.88|281.98|284.88|281.98|284.74|281.84|22
1643680520000|2022-02-01 01:55:20|284.86|281.96|284.84|281.94|284.89|281.99|284.78|281.88|18
1643680530000|2022-02-01 01:55:30|284.85|281.95|284.86|281.96|284.86|281.96|284.84|281.94|4
1643680540000|2022-02-01 01:55:40|284.85|281.95|284.84|281.94|284.86|281.96|284.83|281.93|10
1643680550000|2022-02-01 01:55:50|284.85|281.95|284.83|281.93|284.86|281.96|284.83|281.93|7
1643680560000|2022-02-01 01:56:00|284.82|281.92|284.93|282.03|284.98|282.08|284.82|281.92|11
1643680570000|2022-02-01 01:56:10|284.94|282.04|284.87|281.97|284.94|282.04|284.85|281.95|13
1643680580000|2022-02-01 01:56:20|284.88|281.98|284.88|281.98|284.89|281.99|284.86|281.96|5
1643680590000|2022-02-01 01:56:30|284.87|281.97|284.86|281.96|284.87|281.97|284.86|281.96|2
1643680600000|2022-02-01 01:56:40|284.87|281.97|284.86|281.96|284.87|281.97|284.85|281.95|4
1643680610000|2022-02-01 01:56:50|284.87|281.97|284.86|281.96|284.87|281.97|284.86|281.96|2
1643680620000|2022-02-01 01:57:00|284.85|281.95|284.86|281.96|284.86|281.96|284.81|281.91|14
1643680630000|2022-02-01 01:57:10|284.85|281.95|284.84|281.94|284.86|281.96|284.83|281.93|6
1643680640000|2022-02-01 01:57:20|284.82|281.92|284.81|281.91|284.83|281.93|284.81|281.91|9
1643680650000|2022-02-01 01:57:30|284.83|281.93|284.82|281.92|284.83|281.93|284.81|281.91|8
1643680660000|2022-02-01 01:57:40|284.81|281.91|284.8|281.9|284.82|281.92|284.8|281.9|4
1643680670000|2022-02-01 01:57:50|284.81|281.91|284.83|281.93|284.83|281.93|284.81|281.91|2
1643680680000|2022-02-01 01:58:00|284.79|281.89|284.8|281.9|284.84|281.94|284.79|281.89|9
1643680690000|2022-02-01 01:58:10|284.83|281.93|284.81|281.91|284.83|281.93|284.79|281.89|13
1643680700000|2022-02-01 01:58:20|284.82|281.92|284.81|281.91|284.82|281.92|284.81|281.91|2
1643680710000|2022-02-01 01:58:30|284.8|281.9|284.79|281.89|284.8|281.9|284.79|281.89|4
1643680720000|2022-02-01 01:58:40|284.78|281.88|284.74|281.84|284.78|281.88|284.68|281.78|11
1643680730000|2022-02-01 01:58:50|284.73|281.83|284.7|281.8|284.75|281.85|284.69|281.79|10
1643680740000|2022-02-01 01:59:00|284.69|281.79|284.66|281.76|284.7|281.8|284.66|281.76|5
1643680750000|2022-02-01 01:59:10|284.67|281.77|284.69|281.79|284.7|281.8|284.67|281.77|6
1643680760000|2022-02-01 01:59:20|284.7|281.8|284.63|281.73|284.7|281.8|284.62|281.72|7
1643680770000|2022-02-01 01:59:30|284.62|281.72|284.58|281.68|284.62|281.72|284.58|281.68|4
1643680780000|2022-02-01 01:59:40|284.59|281.69|284.6|281.7|284.6|281.7|284.58|281.68|4
1643680790000|2022-02-01 01:59:50|284.62|281.72|284.63|281.73|284.66|281.76|284.62|281.72|10
1643680810000|2022-02-01 02:00:10|284.64|281.74|284.71|281.81|284.73|281.83|284.62|281.72|13
1643680820000|2022-02-01 02:00:20|284.72|281.82|284.66|281.76|284.73|281.83|284.66|281.76|13
1643680830000|2022-02-01 02:00:30|284.67|281.77|284.67|281.77|284.67|281.77|284.67|281.77|1
1643680840000|2022-02-01 02:00:40|284.69|281.79|284.65|281.75|284.7|281.8|284.65|281.75|8
1643680850000|2022-02-01 02:00:50|284.64|281.74|284.53|281.63|284.64|281.74|284.51|281.61|11
1643680860000|2022-02-01 02:01:00|284.54|281.64|284.57|281.67|284.58|281.68|284.54|281.64|5
1643680890000|2022-02-01 02:01:30|284.58|281.68|284.6|281.7|284.61|281.71|284.58|281.68|6
1643680900000|2022-02-01 02:01:40|284.59|281.69|284.57|281.67|284.6|281.7|284.57|281.67|6
1643680910000|2022-02-01 02:01:50|284.58|281.68|284.57|281.67|284.59|281.69|284.57|281.67|5
1643680920000|2022-02-01 02:02:00|284.58|281.68|284.66|281.76|284.66|281.76|284.58|281.68|9
1643680930000|2022-02-01 02:02:10|284.67|281.77|284.68|281.78|284.7|281.8|284.64|281.74|7
1643680940000|2022-02-01 02:02:20|284.69|281.79|284.76|281.86|284.83|281.93|284.69|281.79|12
1643680950000|2022-02-01 02:02:30|284.75|281.85|284.76|281.86|284.79|281.89|284.74|281.84|7
1643680960000|2022-02-01 02:02:40|284.77|281.87|284.88|281.98|284.88|281.98|284.77|281.87|6
1643680970000|2022-02-01 02:02:50|284.89|281.99|284.85|281.95|284.89|281.99|284.85|281.95|2
1643680990000|2022-02-01 02:03:10|284.91|282.01|284.91|282.01|285|282.1|284.91|282.01|12
1643681000000|2022-02-01 02:03:20|284.92|282.02|284.9|282|284.94|282.04|284.9|282|5
1643681010000|2022-02-01 02:03:30|284.91|282.01|284.93|282.03|284.94|282.04|284.9|282|6
1643681020000|2022-02-01 02:03:40|284.92|282.02|284.93|282.03|284.93|282.03|284.92|282.02|2
1643681030000|2022-02-01 02:03:50|284.92|282.02|284.91|282.01|284.93|282.03|284.91|282.01|6
1643681040000|2022-02-01 02:04:00|284.9|282|284.9|282|284.9|282|284.87|281.97|6
1643681050000|2022-02-01 02:04:10|284.89|281.99|284.81|281.91|284.89|281.99|284.81|281.91|11
1643681060000|2022-02-01 02:04:20|284.82|281.92|284.85|281.95|284.85|281.95|284.82|281.92|4
1643681070000|2022-02-01 02:04:30|284.83|281.93|284.85|281.95|284.86|281.96|284.82|281.92|9
1643681080000|2022-02-01 02:04:40|284.87|281.97|284.77|281.87|284.87|281.97|284.77|281.87|7
1643681090000|2022-02-01 02:04:50|284.75|281.85|284.75|281.85|284.75|281.85|284.75|281.85|1
1643681100000|2022-02-01 02:05:00|284.77|281.87|284.76|281.86|284.8|281.9|284.76|281.86|10
1643681110000|2022-02-01 02:05:10|284.75|281.85|284.88|281.98|284.88|281.98|284.73|281.83|6
1643681120000|2022-02-01 02:05:20|284.87|281.97|284.89|281.99|284.9|282|284.82|281.92|16
1643681130000|2022-02-01 02:05:30|284.86|281.96|284.83|281.93|284.86|281.96|284.81|281.91|12
1643681140000|2022-02-01 02:05:40|284.81|281.91|284.84|281.94|284.84|281.94|284.81|281.91|6
1643681150000|2022-02-01 02:05:50|284.83|281.93|284.65|281.75|284.85|281.95|284.65|281.75|17
1643681160000|2022-02-01 02:06:00|284.66|281.76|284.63|281.73|284.71|281.81|284.6|281.7|15
1643681170000|2022-02-01 02:06:10|284.64|281.74|284.62|281.72|284.64|281.74|284.62|281.72|5
1643681180000|2022-02-01 02:06:20|284.63|281.73|284.58|281.68|284.63|281.73|284.58|281.68|13
1643681190000|2022-02-01 02:06:30|284.6|281.7|284.57|281.67|284.6|281.7|284.57|281.67|3
1643681200000|2022-02-01 02:06:40|284.59|281.69|284.45|281.55|284.59|281.69|284.45|281.55|9
1643681210000|2022-02-01 02:06:50|284.46|281.56|284.46|281.56|284.46|281.56|284.41|281.51|12
1643681220000|2022-02-01 02:07:00|284.45|281.55|284.48|281.58|284.48|281.58|284.43|281.53|9
1643681230000|2022-02-01 02:07:10|284.47|281.57|284.49|281.59|284.49|281.59|284.46|281.56|10
1643681240000|2022-02-01 02:07:20|284.48|281.58|284.45|281.55|284.48|281.58|284.45|281.55|10
1643681250000|2022-02-01 02:07:30|284.46|281.56|284.48|281.58|284.49|281.59|284.46|281.56|5
1643681260000|2022-02-01 02:07:40|284.49|281.59|284.5|281.6|284.54|281.64|284.47|281.57|9
1643681270000|2022-02-01 02:07:50|284.49|281.59|284.48|281.58|284.49|281.59|284.46|281.56|7
1643681280000|2022-02-01 02:08:00|284.49|281.59|284.49|281.59|284.49|281.59|284.49|281.59|1
1643681290000|2022-02-01 02:08:10|284.48|281.58|284.54|281.64|284.54|281.64|284.48|281.58|6
1643681300000|2022-02-01 02:08:20|284.55|281.65|284.45|281.55|284.55|281.65|284.44|281.54|11
1643681310000|2022-02-01 02:08:30|284.43|281.53|284.54|281.64|284.55|281.65|284.43|281.53|8
1643681320000|2022-02-01 02:08:40|284.52|281.62|284.55|281.65|284.58|281.68|284.52|281.62|11
1643681330000|2022-02-01 02:08:50|284.54|281.64|284.55|281.65|284.55|281.65|284.54|281.64|4
1643681340000|2022-02-01 02:09:00|284.54|281.64|284.54|281.64|284.55|281.65|284.53|281.63|9
1643681350000|2022-02-01 02:09:10|284.55|281.65|284.6|281.7|284.61|281.71|284.54|281.64|16
1643681360000|2022-02-01 02:09:20|284.61|281.71|284.6|281.7|284.62|281.72|284.58|281.68|15
1643681370000|2022-02-01 02:09:30|284.61|281.71|284.62|281.72|284.65|281.75|284.61|281.71|12
1643681380000|2022-02-01 02:09:40|284.61|281.71|284.61|281.71|284.63|281.73|284.6|281.7|10
1643681390000|2022-02-01 02:09:50|284.62|281.72|284.63|281.73|284.67|281.77|284.62|281.72|9
1643681400000|2022-02-01 02:10:00|284.65|281.75|284.66|281.76|284.67|281.77|284.62|281.72|5
1643681410000|2022-02-01 02:10:10|284.65|281.75|284.7|281.8|284.72|281.82|284.65|281.75|15
1643681420000|2022-02-01 02:10:20|284.71|281.81|284.69|281.79|284.71|281.81|284.69|281.79|2
1643681430000|2022-02-01 02:10:30|284.71|281.81|284.77|281.87|284.82|281.92|284.71|281.81|13
1643681440000|2022-02-01 02:10:40|284.79|281.89|284.89|281.99|284.9|282|284.75|281.85|12
1643681450000|2022-02-01 02:10:50|284.83|281.93|284.83|281.93|284.89|281.99|284.81|281.91|22
1643681460000|2022-02-01 02:11:00|284.82|281.92|284.93|282.03|284.94|282.04|284.82|281.92|16
1643681470000|2022-02-01 02:11:10|284.97|282.07|284.9|282|284.97|282.07|284.9|282|17
1643681480000|2022-02-01 02:11:20|284.91|282.01|284.9|282|284.93|282.03|284.9|282|6
1643681490000|2022-02-01 02:11:30|284.93|282.03|284.95|282.05|284.95|282.05|284.92|282.02|5
1643681510000|2022-02-01 02:11:50|284.96|282.06|285.01|282.11|285.03|282.13|284.96|282.06|10
1643681520000|2022-02-01 02:12:00|285.02|282.12|285.16|282.26|285.16|282.26|285.02|282.12|19
1643681530000|2022-02-01 02:12:10|285.17|282.27|285.15|282.25|285.17|282.27|285.14|282.24|4
1643681540000|2022-02-01 02:12:20|285.18|282.28|285.06|282.16|285.18|282.28|285.06|282.16|14
1643681550000|2022-02-01 02:12:30|285.07|282.17|285.1|282.2|285.13|282.23|285.06|282.16|10
1643681560000|2022-02-01 02:12:40|285.08|282.18|285.11|282.21|285.13|282.23|285.07|282.17|11
1643681570000|2022-02-01 02:12:50|285.16|282.26|285.1|282.2|285.16|282.26|285.09|282.19|16
1643681580000|2022-02-01 02:13:00|285.11|282.21|285.1|282.2|285.11|282.21|285.06|282.16|7
1643681590000|2022-02-01 02:13:10|285.09|282.19|285.07|282.17|285.09|282.19|285.06|282.16|6
1643681600000|2022-02-01 02:13:20|285.06|282.16|285.01|282.11|285.06|282.16|285|282.1|8
1643681610000|2022-02-01 02:13:30|285.02|282.12|285.03|282.13|285.04|282.14|285.02|282.12|8
1643681630000|2022-02-01 02:13:50|285.04|282.14|285.04|282.14|285.05|282.15|285.03|282.13|5
1643681640000|2022-02-01 02:14:00|285.03|282.13|285.04|282.14|285.04|282.14|285.03|282.13|4
1643681650000|2022-02-01 02:14:10|285.05|282.15|285.05|282.15|285.05|282.15|285.05|282.15|1
1643681660000|2022-02-01 02:14:20|285.04|282.14|285.07|282.17|285.07|282.17|285.04|282.14|12
1643681670000|2022-02-01 02:14:30|285.06|282.16|285.06|282.16|285.08|282.18|285.05|282.15|7
1643681680000|2022-02-01 02:14:40|285.08|282.18|285.03|282.13|285.09|282.19|285.02|282.12|17
1643681690000|2022-02-01 02:14:50|285.04|282.14|285.03|282.13|285.04|282.14|285.03|282.13|4
1643681700000|2022-02-01 02:15:00|285.04|282.14|285.12|282.22|285.14|282.24|285.04|282.14|18
1643681710000|2022-02-01 02:15:10|285.11|282.21|285.12|282.22|285.12|282.22|285.11|282.21|2
1643681720000|2022-02-01 02:15:20|285.16|282.26|285.3|282.4|285.32|282.42|285.16|282.26|13
1643681730000|2022-02-01 02:15:30|285.31|282.41|285.33|282.43|285.4|282.5|285.29|282.39|14
1643681740000|2022-02-01 02:15:40|285.3|282.4|285.38|282.48|285.38|282.48|285.3|282.4|11
1643681750000|2022-02-01 02:15:50|285.3|282.4|285.4|282.5|285.44|282.54|285.3|282.4|22
1643681760000|2022-02-01 02:16:00|285.41|282.51|285.34|282.44|285.41|282.51|285.32|282.42|23
1643681770000|2022-02-01 02:16:10|285.32|282.42|285.39|282.49|285.52|282.62|285.32|282.42|24
1643681780000|2022-02-01 02:16:20|285.4|282.5|285.37|282.47|285.41|282.51|285.37|282.47|16
1643681790000|2022-02-01 02:16:30|285.35|282.45|285.33|282.43|285.36|282.46|285.31|282.41|17
1643681800000|2022-02-01 02:16:40|285.32|282.42|285.32|282.42|285.35|282.45|285.32|282.42|11
1643681810000|2022-02-01 02:16:50|285.33|282.43|285.35|282.45|285.35|282.45|285.33|282.43|8
1643681820000|2022-02-01 02:17:00|285.34|282.44|285.35|282.45|285.36|282.46|285.32|282.42|16
1643681830000|2022-02-01 02:17:10|285.34|282.44|285.32|282.42|285.35|282.45|285.32|282.42|11
1643681840000|2022-02-01 02:17:20|285.35|282.45|285.32|282.42|285.37|282.47|285.32|282.42|13
1643681850000|2022-02-01 02:17:30|285.31|282.41|285.34|282.44|285.37|282.47|285.31|282.41|13
1643681860000|2022-02-01 02:17:40|285.35|282.45|285.34|282.44|285.36|282.46|285.34|282.44|6
1643681870000|2022-02-01 02:17:50|285.35|282.45|285.35|282.45|285.38|282.48|285.3|282.4|15
1643681880000|2022-02-01 02:18:00|285.34|282.44|285.33|282.43|285.35|282.45|285.32|282.42|15
1643681890000|2022-02-01 02:18:10|285.32|282.42|285.43|282.53|285.46|282.56|285.29|282.39|20
1643681900000|2022-02-01 02:18:20|285.46|282.56|285.37|282.47|285.49|282.59|285.36|282.46|18
1643681910000|2022-02-01 02:18:30|285.39|282.49|285.41|282.51|285.41|282.51|285.38|282.48|8
1643681920000|2022-02-01 02:18:40|285.42|282.52|285.44|282.54|285.45|282.55|285.42|282.52|7
1643681930000|2022-02-01 02:18:50|285.43|282.53|285.48|282.58|285.52|282.62|285.42|282.52|11
1643681940000|2022-02-01 02:19:00|285.52|282.62|285.49|282.59|285.52|282.62|285.46|282.56|6
1643681950000|2022-02-01 02:19:10|285.47|282.57|285.45|282.55|285.47|282.57|285.42|282.52|10
1643681960000|2022-02-01 02:19:20|285.46|282.56|285.5|282.6|285.51|282.61|285.45|282.55|14
1643681970000|2022-02-01 02:19:30|285.51|282.61|285.46|282.56|285.51|282.61|285.45|282.55|14
1643681980000|2022-02-01 02:19:40|285.47|282.57|285.49|282.59|285.53|282.63|285.47|282.57|11
1643681990000|2022-02-01 02:19:50|285.48|282.58|285.53|282.63|285.53|282.63|285.48|282.58|15
1643682000000|2022-02-01 02:20:00|285.51|282.61|285.47|282.57|285.53|282.63|285.47|282.57|13
1643682010000|2022-02-01 02:20:10|285.45|282.55|285.45|282.55|285.46|282.56|285.42|282.52|6
1643682020000|2022-02-01 02:20:20|285.44|282.54|285.44|282.54|285.44|282.54|285.43|282.53|5
1643682030000|2022-02-01 02:20:30|285.43|282.53|285.49|282.59|285.49|282.59|285.43|282.53|7
1643682040000|2022-02-01 02:20:40|285.48|282.58|285.47|282.57|285.49|282.59|285.46|282.56|6
1643682050000|2022-02-01 02:20:50|285.48|282.58|285.44|282.54|285.49|282.59|285.44|282.54|6
1643682060000|2022-02-01 02:21:00|285.45|282.55|285.48|282.58|285.48|282.58|285.45|282.55|7
1643682090000|2022-02-01 02:21:30|285.46|282.56|285.48|282.58|285.48|282.58|285.46|282.56|5
1643682100000|2022-02-01 02:21:40|285.46|282.56|285.48|282.58|285.5|282.6|285.46|282.56|6
1643682110000|2022-02-01 02:21:50|285.46|282.56|285.47|282.57|285.51|282.61|285.46|282.56|3
1643682120000|2022-02-01 02:22:00|285.48|282.58|285.46|282.56|285.48|282.58|285.46|282.56|7
1643682130000|2022-02-01 02:22:10|285.48|282.58|285.49|282.59|285.49|282.59|285.44|282.54|8
1643682140000|2022-02-01 02:22:20|285.48|282.58|285.49|282.59|285.49|282.59|285.46|282.56|9
1643682150000|2022-02-01 02:22:30|285.48|282.58|285.51|282.61|285.52|282.62|285.48|282.58|7
1643682160000|2022-02-01 02:22:40|285.5|282.6|285.49|282.59|285.5|282.6|285.48|282.58|5
1643682170000|2022-02-01 02:22:50|285.52|282.62|285.46|282.56|285.52|282.62|285.46|282.56|6
1643682180000|2022-02-01 02:23:00|285.45|282.55|285.48|282.58|285.48|282.58|285.45|282.55|7
1643682190000|2022-02-01 02:23:10|285.49|282.59|285.47|282.57|285.49|282.59|285.44|282.54|10
1643682200000|2022-02-01 02:23:20|285.48|282.58|285.47|282.57|285.49|282.59|285.47|282.57|9
1643682210000|2022-02-01 02:23:30|285.48|282.58|285.47|282.57|285.48|282.58|285.47|282.57|6
1643682220000|2022-02-01 02:23:40|285.48|282.58|285.48|282.58|285.48|282.58|285.47|282.57|7
1643682230000|2022-02-01 02:23:50|285.47|282.57|285.46|282.56|285.48|282.58|285.45|282.55|17
1643682240000|2022-02-01 02:24:00|285.47|282.57|285.49|282.59|285.49|282.59|285.46|282.56|8
1643682250000|2022-02-01 02:24:10|285.48|282.58|285.51|282.61|285.52|282.62|285.48|282.58|8
1643682260000|2022-02-01 02:24:20|285.52|282.62|285.51|282.61|285.52|282.62|285.51|282.61|8
1643682270000|2022-02-01 02:24:30|285.52|282.62|285.51|282.61|285.52|282.62|285.5|282.6|8
1643682280000|2022-02-01 02:24:40|285.52|282.62|285.52|282.62|285.53|282.63|285.5|282.6|9
1643682290000|2022-02-01 02:24:50|285.51|282.61|285.5|282.6|285.52|282.62|285.5|282.6|8
1643682300000|2022-02-01 02:25:00|285.51|282.61|285.52|282.62|285.59|282.69|285.5|282.6|9
1643682310000|2022-02-01 02:25:10|285.51|282.61|285.51|282.61|285.58|282.68|285.51|282.61|9
1643682320000|2022-02-01 02:25:20|285.52|282.62|285.53|282.63|285.54|282.64|285.52|282.62|3
1643682330000|2022-02-01 02:25:30|285.54|282.64|285.56|282.66|285.57|282.67|285.54|282.64|8
1643682340000|2022-02-01 02:25:40|285.55|282.65|285.56|282.66|285.57|282.67|285.55|282.65|7
1643682350000|2022-02-01 02:25:50|285.55|282.65|285.53|282.63|285.6|282.7|285.52|282.62|13
1643682360000|2022-02-01 02:26:00|285.54|282.64|285.54|282.64|285.54|282.64|285.54|282.64|1
1643682370000|2022-02-01 02:26:10|285.53|282.63|285.55|282.65|285.55|282.65|285.53|282.63|7
1643682380000|2022-02-01 02:26:20|285.57|282.67|285.64|282.74|285.65|282.75|285.57|282.67|15
1643682390000|2022-02-01 02:26:30|285.63|282.73|285.72|282.82|285.74|282.84|285.63|282.73|11
1643682400000|2022-02-01 02:26:40|285.77|282.87|285.88|282.98|285.92|283.02|285.7|282.8|19
1643682410000|2022-02-01 02:26:50|285.92|283.02|285.77|282.87|285.92|283.02|285.75|282.85|20
1643682420000|2022-02-01 02:27:00|285.76|282.86|285.81|282.91|285.84|282.94|285.75|282.85|9
1643682430000|2022-02-01 02:27:10|285.8|282.9|285.83|282.93|285.85|282.95|285.77|282.87|18
1643682440000|2022-02-01 02:27:20|285.82|282.92|285.76|282.86|285.83|282.93|285.74|282.84|26
1643682450000|2022-02-01 02:27:30|285.77|282.87|285.81|282.91|285.81|282.91|285.76|282.86|8
1643682460000|2022-02-01 02:27:40|285.8|282.9|285.82|282.92|285.84|282.94|285.79|282.89|8
1643682470000|2022-02-01 02:27:50|285.81|282.91|285.8|282.9|285.83|282.93|285.79|282.89|8
1643682480000|2022-02-01 02:28:00|285.79|282.89|285.8|282.9|285.81|282.91|285.79|282.89|6
1643682490000|2022-02-01 02:28:10|285.79|282.89|285.79|282.89|285.8|282.9|285.79|282.89|3
1643682500000|2022-02-01 02:28:20|285.81|282.91|285.83|282.93|285.83|282.93|285.81|282.91|6
1643682510000|2022-02-01 02:28:30|285.84|282.94|285.84|282.94|285.84|282.94|285.84|282.94|1
1643682520000|2022-02-01 02:28:40|285.82|282.92|285.78|282.88|285.82|282.92|285.78|282.88|3
1643682530000|2022-02-01 02:28:50|285.79|282.89|285.8|282.9|285.81|282.91|285.78|282.88|6
1643682540000|2022-02-01 02:29:00|285.82|282.92|285.8|282.9|285.82|282.92|285.8|282.9|3
1643682550000|2022-02-01 02:29:10|285.79|282.89|285.79|282.89|285.79|282.89|285.77|282.87|9
1643682560000|2022-02-01 02:29:20|285.82|282.92|285.81|282.91|285.82|282.92|285.8|282.9|3
1643682570000|2022-02-01 02:29:30|285.82|282.92|285.82|282.92|285.82|282.92|285.82|282.92|1
1643682580000|2022-02-01 02:29:40|285.83|282.93|285.82|282.92|285.84|282.94|285.81|282.91|10
1643682590000|2022-02-01 02:29:50|285.81|282.91|285.8|282.9|285.83|282.93|285.8|282.9|7
1643682600000|2022-02-01 02:30:00|285.82|282.92|285.82|282.92|285.83|282.93|285.82|282.92|3
1643682610000|2022-02-01 02:30:10|285.83|282.93|285.82|282.92|285.83|282.93|285.81|282.91|4
1643682620000|2022-02-01 02:30:20|285.8|282.9|285.82|282.92|285.82|282.92|285.8|282.9|4
1643682630000|2022-02-01 02:30:30|285.81|282.91|285.82|282.92|285.84|282.94|285.8|282.9|10
1643682640000|2022-02-01 02:30:40|285.8|282.9|285.81|282.91|285.83|282.93|285.79|282.89|11
1643682650000|2022-02-01 02:30:50|285.8|282.9|285.75|282.85|285.8|282.9|285.74|282.84|13
1643682660000|2022-02-01 02:31:00|285.76|282.86|285.76|282.86|285.76|282.86|285.76|282.86|1
1643682670000|2022-02-01 02:31:10|285.75|282.85|285.99|283.09|285.99|283.09|285.74|282.84|5
1643682680000|2022-02-01 02:31:20|285.97|283.07|286.16|283.26|286.16|283.26|285.92|283.02|19
1643682690000|2022-02-01 02:31:30|286.17|283.27|286.11|283.21|286.17|283.27|286.11|283.21|12
1643682700000|2022-02-01 02:31:40|286.12|283.22|286.19|283.29|286.19|283.29|286.12|283.22|4
1643682710000|2022-02-01 02:31:50|286.21|283.31|286.26|283.36|286.27|283.37|286.2|283.3|16
1643682720000|2022-02-01 02:32:00|286.24|283.34|286.27|283.37|286.28|283.38|286.22|283.32|13
1643682730000|2022-02-01 02:32:10|286.22|283.32|286.28|283.38|286.29|283.39|286.19|283.29|20
1643682740000|2022-02-01 02:32:20|286.27|283.37|286.26|283.36|286.27|283.37|286.26|283.36|2
1643682750000|2022-02-01 02:32:30|286.27|283.37|286.22|283.32|286.27|283.37|286.22|283.32|4
1643682760000|2022-02-01 02:32:40|286.24|283.34|286.21|283.31|286.24|283.34|286.21|283.31|7
1643682770000|2022-02-01 02:32:50|286.23|283.33|286.21|283.31|286.25|283.35|286.21|283.31|8
1643682780000|2022-02-01 02:33:00|286.23|283.33|286.25|283.35|286.25|283.35|286.21|283.31|8
1643682790000|2022-02-01 02:33:10|286.26|283.36|286.25|283.35|286.26|283.36|286.22|283.32|6
1643682800000|2022-02-01 02:33:20|286.29|283.39|286.27|283.37|286.29|283.39|286.26|283.36|8
1643682810000|2022-02-01 02:33:30|286.29|283.39|286.29|283.39|286.32|283.42|286.28|283.38|17
1643682820000|2022-02-01 02:33:40|286.31|283.41|286.24|283.34|286.33|283.43|286.21|283.31|18
1643682830000|2022-02-01 02:33:50|286.23|283.33|286.23|283.33|286.24|283.34|286.23|283.33|5
1643682840000|2022-02-01 02:34:00|286.22|283.32|286.21|283.31|286.22|283.32|286.21|283.31|2
1643682850000|2022-02-01 02:34:10|286.2|283.3|286.22|283.32|286.25|283.35|286.18|283.28|20
1643682860000|2022-02-01 02:34:20|286.23|283.33|286.32|283.42|286.34|283.44|286.21|283.31|13
1643682870000|2022-02-01 02:34:30|286.33|283.43|286.25|283.35|286.39|283.49|286.25|283.35|21
1643682880000|2022-02-01 02:34:40|286.23|283.33|286.36|283.46|286.43|283.53|286.23|283.33|23
1643682890000|2022-02-01 02:34:50|286.34|283.44|286.43|283.53|286.47|283.57|286.34|283.44|7
1643682900000|2022-02-01 02:35:00|286.44|283.54|286.3|283.4|286.44|283.54|286.28|283.38|12
1643682910000|2022-02-01 02:35:10|286.28|283.38|286.26|283.36|286.29|283.39|286.25|283.35|12
1643682920000|2022-02-01 02:35:20|286.25|283.35|286.31|283.41|286.4|283.5|286.25|283.35|19
1643682930000|2022-02-01 02:35:30|286.29|283.39|286.28|283.38|286.32|283.42|286.26|283.36|18
1643682940000|2022-02-01 02:35:40|286.27|283.37|286.25|283.35|286.27|283.37|286.25|283.35|8
1643682950000|2022-02-01 02:35:50|286.26|283.36|286.27|283.37|286.27|283.37|286.26|283.36|4
1643682960000|2022-02-01 02:36:00|286.3|283.4|286.29|283.39|286.3|283.4|286.27|283.37|6
1643682970000|2022-02-01 02:36:10|286.28|283.38|286.32|283.42|286.33|283.43|286.26|283.36|14
1643682980000|2022-02-01 02:36:20|286.3|283.4|286.27|283.37|286.31|283.41|286.26|283.36|12
1643682990000|2022-02-01 02:36:30|286.26|283.36|286.29|283.39|286.34|283.44|286.26|283.36|15
1643683000000|2022-02-01 02:36:40|286.28|283.38|286.26|283.36|286.28|283.38|286.23|283.33|12
1643683010000|2022-02-01 02:36:50|286.25|283.35|286.25|283.35|286.25|283.35|286.25|283.35|1
1643683020000|2022-02-01 02:37:00|286.26|283.36|286.29|283.39|286.31|283.41|286.26|283.36|3
1643683030000|2022-02-01 02:37:10|286.28|283.38|286.28|283.38|286.35|283.45|286.28|283.38|9
1643683040000|2022-02-01 02:37:20|286.31|283.41|286.26|283.36|286.35|283.45|286.26|283.36|15
1643683050000|2022-02-01 02:37:30|286.27|283.37|286.3|283.4|286.33|283.43|286.27|283.37|10
1643683060000|2022-02-01 02:37:40|286.29|283.39|286.3|283.4|286.32|283.42|286.28|283.38|13
1643683070000|2022-02-01 02:37:50|286.31|283.41|286.38|283.48|286.38|283.48|286.3|283.4|4
1643683080000|2022-02-01 02:38:00|286.26|283.36|286.27|283.37|286.27|283.37|286.25|283.35|4
1643683090000|2022-02-01 02:38:10|286.25|283.35|286.45|283.55|286.45|283.55|286.25|283.35|17
1643683100000|2022-02-01 02:38:20|286.47|283.57|286.33|283.43|286.47|283.57|286.32|283.42|10
1643683110000|2022-02-01 02:38:30|286.34|283.44|286.29|283.39|286.34|283.44|286.27|283.37|15
1643683120000|2022-02-01 02:38:40|286.3|283.4|286.31|283.41|286.34|283.44|286.3|283.4|11
1643683130000|2022-02-01 02:38:50|286.3|283.4|286.32|283.42|286.36|283.46|286.3|283.4|8
1643683140000|2022-02-01 02:39:00|286.33|283.43|286.33|283.43|286.33|283.43|286.27|283.37|17
1643683150000|2022-02-01 02:39:10|286.36|283.46|286.42|283.52|286.43|283.53|286.36|283.46|18
1643683160000|2022-02-01 02:39:20|286.43|283.53|286.49|283.59|286.53|283.63|286.43|283.53|17
1643683170000|2022-02-01 02:39:30|286.47|283.57|286.71|283.81|286.71|283.81|286.4|283.5|24
1643683180000|2022-02-01 02:39:40|286.7|283.8|286.68|283.78|286.7|283.8|286.62|283.72|18
1643683190000|2022-02-01 02:39:50|286.71|283.81|286.65|283.75|286.72|283.82|286.58|283.68|17
1643683200000|2022-02-01 02:40:00|286.66|283.76|286.67|283.77|286.72|283.82|286.59|283.69|23
1643683210000|2022-02-01 02:40:10|286.66|283.76|286.68|283.78|286.69|283.79|286.66|283.76|10
1643683220000|2022-02-01 02:40:20|286.67|283.77|286.62|283.72|286.67|283.77|286.61|283.71|16
1643683230000|2022-02-01 02:40:30|286.61|283.71|286.59|283.69|286.62|283.72|286.59|283.69|9
1643683240000|2022-02-01 02:40:40|286.58|283.68|286.63|283.73|286.63|283.73|286.58|283.68|8
1643683250000|2022-02-01 02:40:50|286.62|283.72|286.61|283.71|286.62|283.72|286.61|283.71|4
1643683260000|2022-02-01 02:41:00|286.56|283.66|286.52|283.62|286.6|283.7|286.51|283.61|18
1643683270000|2022-02-01 02:41:10|286.51|283.61|286.48|283.58|286.53|283.63|286.46|283.56|16
1643683280000|2022-02-01 02:41:20|286.46|283.56|286.45|283.55|286.46|283.56|286.4|283.5|16
1643683290000|2022-02-01 02:41:30|286.47|283.57|286.46|283.56|286.49|283.59|286.44|283.54|9
1643683300000|2022-02-01 02:41:40|286.45|283.55|286.39|283.49|286.46|283.56|286.39|283.49|13
1643683310000|2022-02-01 02:41:50|286.4|283.5|286.42|283.52|286.47|283.57|286.39|283.49|17
1643683320000|2022-02-01 02:42:00|286.41|283.51|286.31|283.41|286.44|283.54|286.31|283.41|13
1643683330000|2022-02-01 02:42:10|286.29|283.39|286.34|283.44|286.36|283.46|286.29|283.39|13
1643683340000|2022-02-01 02:42:20|286.3|283.4|286.36|283.46|286.42|283.52|286.3|283.4|16
1643683350000|2022-02-01 02:42:30|286.35|283.45|286.39|283.49|286.39|283.49|286.29|283.39|15
1643683360000|2022-02-01 02:42:40|286.4|283.5|286.35|283.45|286.4|283.5|286.32|283.42|11
1643683370000|2022-02-01 02:42:50|286.36|283.46|286.34|283.44|286.37|283.47|286.34|283.44|6
1643683380000|2022-02-01 02:43:00|286.35|283.45|286.41|283.51|286.41|283.51|286.33|283.43|9
1643683390000|2022-02-01 02:43:10|286.36|283.46|286.41|283.51|286.41|283.51|286.36|283.46|2
1643683400000|2022-02-01 02:43:20|286.36|283.46|286.41|283.51|286.41|283.51|286.36|283.46|2
1643683410000|2022-02-01 02:43:30|286.4|283.5|286.33|283.43|286.4|283.5|286.32|283.42|9
1643683420000|2022-02-01 02:43:40|286.34|283.44|286.52|283.62|286.52|283.62|286.34|283.44|18
1643683430000|2022-02-01 02:43:50|286.51|283.61|286.51|283.61|286.53|283.63|286.5|283.6|9
1643683440000|2022-02-01 02:44:00|286.5|283.6|286.52|283.62|286.53|283.63|286.5|283.6|6
1643683450000|2022-02-01 02:44:10|286.51|283.61|286.5|283.6|286.53|283.63|286.49|283.59|11
1643683460000|2022-02-01 02:44:20|286.49|283.59|286.52|283.62|286.54|283.64|286.49|283.59|18
1643683470000|2022-02-01 02:44:30|286.54|283.64|286.58|283.68|286.58|283.68|286.54|283.64|3
1643683480000|2022-02-01 02:44:40|286.56|283.66|286.58|283.68|286.59|283.69|286.55|283.65|10
1643683490000|2022-02-01 02:44:50|286.6|283.7|286.59|283.69|286.6|283.7|286.55|283.65|7
1643683500000|2022-02-01 02:45:00|286.57|283.67|286.54|283.64|286.57|283.67|286.47|283.57|15
1643683510000|2022-02-01 02:45:10|286.55|283.65|286.45|283.55|286.55|283.65|286.45|283.55|22
1643683520000|2022-02-01 02:45:20|286.46|283.56|286.4|283.5|286.48|283.58|286.4|283.5|16
1643683530000|2022-02-01 02:45:30|286.45|283.55|286.45|283.55|286.48|283.58|286.39|283.49|24
1643683540000|2022-02-01 02:45:40|286.44|283.54|286.46|283.56|286.49|283.59|286.44|283.54|16
1643683550000|2022-02-01 02:45:50|286.44|283.54|286.45|283.55|286.5|283.6|286.44|283.54|12
1643683560000|2022-02-01 02:46:00|286.49|283.59|286.49|283.59|286.5|283.6|286.48|283.58|4
1643683570000|2022-02-01 02:46:10|286.46|283.56|286.47|283.57|286.47|283.57|286.46|283.56|4
1643683580000|2022-02-01 02:46:20|286.49|283.59|286.38|283.48|286.49|283.59|286.38|283.48|10
1643683590000|2022-02-01 02:46:30|286.37|283.47|286.37|283.47|286.4|283.5|286.36|283.46|11
1643683600000|2022-02-01 02:46:40|286.36|283.46|286.36|283.46|286.37|283.47|286.33|283.43|11
1643683610000|2022-02-01 02:46:50|286.34|283.44|286.36|283.46|286.4|283.5|286.34|283.44|12
1643683620000|2022-02-01 02:47:00|286.38|283.48|286.35|283.45|286.38|283.48|286.34|283.44|6
1643683630000|2022-02-01 02:47:10|286.36|283.46|286.31|283.41|286.36|283.46|286.25|283.35|11
1643683640000|2022-02-01 02:47:20|286.32|283.42|286.26|283.36|286.32|283.42|286.22|283.32|13
1643683650000|2022-02-01 02:47:30|286.25|283.35|286.29|283.39|286.33|283.43|286.25|283.35|17
1643683660000|2022-02-01 02:47:40|286.3|283.4|286.3|283.4|286.31|283.41|286.3|283.4|7
1643683670000|2022-02-01 02:47:50|286.31|283.41|286.31|283.41|286.35|283.45|286.3|283.4|7
1643683680000|2022-02-01 02:48:00|286.32|283.42|286.33|283.43|286.33|283.43|286.31|283.41|6
1643683690000|2022-02-01 02:48:10|286.32|283.42|286.35|283.45|286.35|283.45|286.32|283.42|6
1643683700000|2022-02-01 02:48:20|286.37|283.47|286.36|283.46|286.37|283.47|286.33|283.43|7
1643683710000|2022-02-01 02:48:30|286.34|283.44|286.34|283.44|286.4|283.5|286.31|283.41|16
1643683720000|2022-02-01 02:48:40|286.32|283.42|286.32|283.42|286.33|283.43|286.31|283.41|6
1643683730000|2022-02-01 02:48:50|286.33|283.43|286.33|283.43|286.33|283.43|286.33|283.43|1
1643683740000|2022-02-01 02:49:00|286.32|283.42|286.32|283.42|286.38|283.48|286.31|283.41|11
1643683750000|2022-02-01 02:49:10|286.31|283.41|286.31|283.41|286.38|283.48|286.31|283.41|7
1643683760000|2022-02-01 02:49:20|286.38|283.48|286.31|283.41|286.38|283.48|286.31|283.41|2
1643683770000|2022-02-01 02:49:30|286.38|283.48|286.31|283.41|286.38|283.48|286.26|283.36|11
1643683780000|2022-02-01 02:49:40|286.38|283.48|286.38|283.48|286.38|283.48|286.38|283.48|1
1643683800000|2022-02-01 02:50:00|286.31|283.41|286.38|283.48|286.38|283.48|286.31|283.41|6
1643683810000|2022-02-01 02:50:10|286.37|283.47|286.37|283.47|286.37|283.47|286.27|283.37|5
1643683820000|2022-02-01 02:50:20|286.31|283.41|286.37|283.47|286.37|283.47|286.31|283.41|4
1643683830000|2022-02-01 02:50:30|286.31|283.41|286.37|283.47|286.37|283.47|286.31|283.41|4
1643683840000|2022-02-01 02:50:40|286.31|283.41|286.31|283.41|286.37|283.47|286.31|283.41|5
1643683850000|2022-02-01 02:50:50|286.28|283.38|286.37|283.47|286.37|283.47|286.28|283.38|3
1643683860000|2022-02-01 02:51:00|286.31|283.41|287.12|284.22|287.12|284.22|286.31|283.41|33
1643683870000|2022-02-01 02:51:10|287.11|284.21|287.05|284.15|287.15|284.25|287|284.1|27
1643683880000|2022-02-01 02:51:20|287|284.1|287.1|284.2|287.16|284.26|287|284.1|13
1643683890000|2022-02-01 02:51:30|287.09|284.19|286.99|284.09|287.11|284.21|286.98|284.08|14
1643683900000|2022-02-01 02:51:40|287.03|284.13|287.05|284.15|287.08|284.18|286.97|284.07|19
1643683910000|2022-02-01 02:51:50|287.03|284.13|286.91|284.01|287.03|284.13|286.91|284.01|11
1643683920000|2022-02-01 02:52:00|286.9|284|286.93|284.03|286.94|284.04|286.9|284|17
1643683930000|2022-02-01 02:52:10|286.9|284|286.9|284|286.92|284.02|286.9|284|7
1643683940000|2022-02-01 02:52:20|286.89|283.99|286.81|283.91|286.89|283.99|286.77|283.87|21
1643683950000|2022-02-01 02:52:30|286.82|283.92|286.81|283.91|286.87|283.97|286.81|283.91|26
1643683960000|2022-02-01 02:52:40|286.83|283.93|286.82|283.92|286.83|283.93|286.77|283.87|10
1643683970000|2022-02-01 02:52:50|286.8|283.9|286.89|283.99|286.93|284.03|286.76|283.86|18
1643683980000|2022-02-01 02:53:00|286.86|283.96|286.9|284|286.95|284.05|286.86|283.96|23
1643683990000|2022-02-01 02:53:10|286.91|284.01|286.83|283.93|286.92|284.02|286.81|283.91|22
1643684000000|2022-02-01 02:53:20|286.82|283.92|286.8|283.9|286.82|283.92|286.8|283.9|7
1643684010000|2022-02-01 02:53:30|286.79|283.89|286.79|283.89|286.79|283.89|286.79|283.89|1
1643684020000|2022-02-01 02:53:40|286.78|283.88|286.8|283.9|286.8|283.9|286.78|283.88|3
1643684030000|2022-02-01 02:53:50|286.78|283.88|286.78|283.88|286.79|283.89|286.78|283.88|3
1643684040000|2022-02-01 02:54:00|286.79|283.89|286.78|283.88|286.8|283.9|286.77|283.87|6
1643684050000|2022-02-01 02:54:10|286.75|283.85|286.78|283.88|286.79|283.89|286.75|283.85|6
1643684070000|2022-02-01 02:54:30|286.75|283.85|286.78|283.88|286.78|283.88|286.75|283.85|2
1643684080000|2022-02-01 02:54:40|286.75|283.85|286.79|283.89|286.79|283.89|286.75|283.85|5
1643684090000|2022-02-01 02:54:50|286.8|283.9|286.8|283.9|286.8|283.9|286.77|283.87|11
1643684100000|2022-02-01 02:55:00|286.79|283.89|286.79|283.89|286.8|283.9|286.78|283.88|5
1643684120000|2022-02-01 02:55:20|286.8|283.9|286.79|283.89|286.8|283.9|286.76|283.86|8
1643684130000|2022-02-01 02:55:30|286.75|283.85|286.84|283.94|286.85|283.95|286.75|283.85|17
1643684140000|2022-02-01 02:55:40|286.83|283.93|286.78|283.88|286.84|283.94|286.78|283.88|7
1643684150000|2022-02-01 02:55:50|286.75|283.85|286.78|283.88|286.79|283.89|286.75|283.85|6
1643684160000|2022-02-01 02:56:00|286.76|283.86|286.8|283.9|286.81|283.91|286.76|283.86|16
1643684170000|2022-02-01 02:56:10|286.78|283.88|286.78|283.88|286.78|283.88|286.74|283.84|6
1643684180000|2022-02-01 02:56:20|286.77|283.87|286.78|283.88|286.78|283.88|286.77|283.87|4
1643684210000|2022-02-01 02:56:50|286.81|283.91|286.94|284.04|286.96|284.06|286.81|283.91|12
1643684220000|2022-02-01 02:57:00|286.93|284.03|286.82|283.92|286.93|284.03|286.79|283.89|15
1643684230000|2022-02-01 02:57:10|286.83|283.93|286.83|283.93|286.85|283.95|286.81|283.91|13
1643684240000|2022-02-01 02:57:20|286.84|283.94|286.84|283.94|286.85|283.95|286.82|283.92|18
1643684250000|2022-02-01 02:57:30|286.85|283.95|286.83|283.93|286.85|283.95|286.82|283.92|8
1643684260000|2022-02-01 02:57:40|286.82|283.92|286.84|283.94|286.84|283.94|286.82|283.92|7
1643684270000|2022-02-01 02:57:50|286.83|283.93|286.93|284.03|286.94|284.04|286.83|283.93|16
1643684280000|2022-02-01 02:58:00|286.9|284|286.87|283.97|286.93|284.03|286.87|283.97|14
1643684290000|2022-02-01 02:58:10|286.85|283.95|286.85|283.95|286.86|283.96|286.85|283.95|3
1643684300000|2022-02-01 02:58:20|286.86|283.96|286.84|283.94|286.88|283.98|286.83|283.93|11
1643684310000|2022-02-01 02:58:30|286.83|283.93|286.85|283.95|286.85|283.95|286.82|283.92|17
1643684320000|2022-02-01 02:58:40|286.84|283.94|286.87|283.97|286.9|284|286.83|283.93|11
1643684330000|2022-02-01 02:58:50|286.89|283.99|286.89|283.99|286.89|283.99|286.87|283.97|5
1643684340000|2022-02-01 02:59:00|286.91|284.01|286.88|283.98|286.91|284.01|286.86|283.96|6
1643684350000|2022-02-01 02:59:10|286.86|283.96|286.86|283.96|286.88|283.98|286.86|283.96|7
1643684360000|2022-02-01 02:59:20|286.87|283.97|286.85|283.95|286.87|283.97|286.85|283.95|2
1643684370000|2022-02-01 02:59:30|286.86|283.96|286.9|284|286.91|284.01|286.84|283.94|9
1643684380000|2022-02-01 02:59:40|286.92|284.02|286.95|284.05|286.95|284.05|286.9|284|11
1643684390000|2022-02-01 02:59:50|286.93|284.03|286.95|284.05|286.98|284.08|286.91|284.01|18
1643684400000|2022-02-01 03:00:00|286.96|284.06|286.99|284.09|287.01|284.11|286.92|284.02|16
1643684410000|2022-02-01 03:00:10|286.97|284.07|286.88|283.98|287.01|284.11|286.86|283.96|20
1643684420000|2022-02-01 03:00:20|286.87|283.97|286.84|283.94|286.91|284.01|286.84|283.94|9
1643684430000|2022-02-01 03:00:30|286.83|283.93|286.84|283.94|286.87|283.97|286.81|283.91|15
1643684440000|2022-02-01 03:00:40|286.83|283.93|286.81|283.91|286.86|283.96|286.79|283.89|15
1643684450000|2022-02-01 03:00:50|286.8|283.9|286.8|283.9|286.81|283.91|286.7|283.8|9
1643684460000|2022-02-01 03:01:00|286.82|283.92|286.81|283.91|286.83|283.93|286.81|283.91|5
1643684470000|2022-02-01 03:01:10|286.8|283.9|286.71|283.81|286.82|283.92|286.71|283.81|12
1643684480000|2022-02-01 03:01:20|286.66|283.76|286.71|283.81|286.78|283.88|286.66|283.76|6
1643684490000|2022-02-01 03:01:30|286.7|283.8|286.75|283.85|286.78|283.88|286.7|283.8|15
1643684500000|2022-02-01 03:01:40|286.76|283.86|286.77|283.87|286.8|283.9|286.75|283.85|8
1643684510000|2022-02-01 03:01:50|286.76|283.86|286.76|283.86|286.76|283.86|286.76|283.86|1
1643684520000|2022-02-01 03:02:00|286.75|283.85|286.77|283.87|286.78|283.88|286.75|283.85|5
1643684530000|2022-02-01 03:02:10|286.78|283.88|286.77|283.87|286.78|283.88|286.77|283.87|4
1643684540000|2022-02-01 03:02:20|286.78|283.88|286.78|283.88|286.81|283.91|286.78|283.88|5
1643684550000|2022-02-01 03:02:30|286.81|283.91|286.72|283.82|286.81|283.91|286.72|283.82|13
1643684560000|2022-02-01 03:02:40|286.69|283.79|286.63|283.73|286.71|283.81|286.62|283.72|16
1643684570000|2022-02-01 03:02:50|286.67|283.77|286.65|283.75|286.67|283.77|286.63|283.73|4
1643684580000|2022-02-01 03:03:00|286.66|283.76|286.67|283.77|286.68|283.78|286.66|283.76|3
1643684590000|2022-02-01 03:03:10|286.66|283.76|286.64|283.74|286.67|283.77|286.63|283.73|9
1643684600000|2022-02-01 03:03:20|286.65|283.75|286.71|283.81|286.71|283.81|286.62|283.72|12
1643684610000|2022-02-01 03:03:30|286.69|283.79|286.71|283.81|286.71|283.81|286.69|283.79|2
1643684620000|2022-02-01 03:03:40|286.7|283.8|286.68|283.78|286.71|283.81|286.68|283.78|6
1643684630000|2022-02-01 03:03:50|286.7|283.8|286.69|283.79|286.81|283.91|286.66|283.76|14
1643684640000|2022-02-01 03:04:00|286.7|283.8|286.72|283.82|286.72|283.82|286.69|283.79|4
1643684650000|2022-02-01 03:04:10|286.73|283.83|286.7|283.8|286.77|283.87|286.7|283.8|12
1643684660000|2022-02-01 03:04:20|286.76|283.86|286.69|283.79|286.83|283.93|286.69|283.79|12
1643684670000|2022-02-01 03:04:30|286.71|283.81|286.73|283.83|286.73|283.83|286.71|283.81|2
1643684680000|2022-02-01 03:04:40|286.72|283.82|286.72|283.82|286.73|283.83|286.72|283.82|3
1643684700000|2022-02-01 03:05:00|286.74|283.84|286.72|283.82|286.74|283.84|286.72|283.82|5
1643684710000|2022-02-01 03:05:10|286.73|283.83|286.75|283.85|286.79|283.89|286.72|283.82|13
1643684720000|2022-02-01 03:05:20|286.74|283.84|286.78|283.88|286.78|283.88|286.73|283.83|11
1643684730000|2022-02-01 03:05:30|286.74|283.84|286.83|283.93|286.88|283.98|286.73|283.83|10
1643684740000|2022-02-01 03:05:40|286.85|283.95|286.79|283.89|286.88|283.98|286.78|283.88|16
1643684750000|2022-02-01 03:05:50|286.78|283.88|286.88|283.98|286.89|283.99|286.78|283.88|9
1643684760000|2022-02-01 03:06:00|286.89|283.99|286.84|283.94|286.89|283.99|286.82|283.92|13
1643684770000|2022-02-01 03:06:10|286.85|283.95|286.91|284.01|286.96|284.06|286.83|283.93|15
1643684780000|2022-02-01 03:06:20|286.89|283.99|286.87|283.97|286.89|283.99|286.85|283.95|7
1643684790000|2022-02-01 03:06:30|286.9|284|286.94|284.04|286.94|284.04|286.87|283.97|8
1643684800000|2022-02-01 03:06:40|286.98|284.08|286.98|284.08|286.98|284.08|286.98|284.08|1
1643684810000|2022-02-01 03:06:50|286.97|284.07|286.97|284.07|286.97|284.07|286.93|284.03|9
1643684820000|2022-02-01 03:07:00|286.99|284.09|286.95|284.05|286.99|284.09|286.93|284.03|8
1643684830000|2022-02-01 03:07:10|286.92|284.02|286.99|284.09|286.99|284.09|286.92|284.02|11
1643684840000|2022-02-01 03:07:20|287|284.1|286.95|284.05|287|284.1|286.95|284.05|9
1643684850000|2022-02-01 03:07:30|286.94|284.04|287.01|284.11|287.03|284.13|286.94|284.04|10
1643684860000|2022-02-01 03:07:40|287|284.1|287|284.1|287.03|284.13|287|284.1|9
1643684870000|2022-02-01 03:07:50|287.02|284.12|287|284.1|287.02|284.12|286.95|284.05|7
1643684890000|2022-02-01 03:08:10|287.01|284.11|287.01|284.11|287.01|284.11|287.01|284.11|1
1643684900000|2022-02-01 03:08:20|286.99|284.09|286.98|284.08|287.01|284.11|286.95|284.05|5
1643684910000|2022-02-01 03:08:30|287.01|284.11|286.98|284.08|287.01|284.11|286.98|284.08|2
1643684920000|2022-02-01 03:08:40|287.01|284.11|287.07|284.17|287.08|284.18|287.01|284.11|12
1643684930000|2022-02-01 03:08:50|287.08|284.18|287.41|284.51|287.41|284.51|287.07|284.17|17
1643684940000|2022-02-01 03:09:00|287.38|284.48|287.82|284.92|287.82|284.92|287.38|284.48|25
1643684950000|2022-02-01 03:09:10|287.83|284.93|288.41|285.51|288.56|285.66|287.83|284.93|35
1643684960000|2022-02-01 03:09:20|288.44|285.54|288.65|285.75|288.95|286.05|288.44|285.54|34
1643684970000|2022-02-01 03:09:30|288.61|285.71|288.52|285.62|288.63|285.73|288.42|285.52|27
1643684980000|2022-02-01 03:09:40|288.51|285.61|288.45|285.55|288.51|285.61|288.42|285.52|19
1643684990000|2022-02-01 03:09:50|288.43|285.53|288.42|285.52|288.45|285.55|288.42|285.52|14
1643685000000|2022-02-01 03:10:00|288.41|285.51|288.35|285.45|288.41|285.51|288.19|285.29|26
1643685010000|2022-02-01 03:10:10|288.37|285.47|288.34|285.44|288.5|285.6|288.34|285.44|20
1643685020000|2022-02-01 03:10:20|288.35|285.45|288.36|285.46|288.44|285.54|288.34|285.44|18
1643685030000|2022-02-01 03:10:30|288.39|285.49|288.37|285.47|288.39|285.49|288.33|285.43|18
1643685040000|2022-02-01 03:10:40|288.36|285.46|288.36|285.46|288.4|285.5|288.28|285.38|26
1643685050000|2022-02-01 03:10:50|288.34|285.44|288.33|285.43|288.35|285.45|288.31|285.41|14
1643685060000|2022-02-01 03:11:00|288.34|285.44|288.3|285.4|288.36|285.46|288.3|285.4|13
1643685070000|2022-02-01 03:11:10|288.31|285.41|288.32|285.42|288.33|285.43|288.3|285.4|6
1643685080000|2022-02-01 03:11:20|288.31|285.41|288.49|285.59|288.5|285.6|288.3|285.4|21
1643685090000|2022-02-01 03:11:30|288.46|285.56|288.48|285.58|288.49|285.59|288.46|285.56|5
1643685100000|2022-02-01 03:11:40|288.47|285.57|288.39|285.49|288.47|285.57|288.32|285.42|20
1643685110000|2022-02-01 03:11:50|288.38|285.48|288.38|285.48|288.43|285.53|288.37|285.47|20
1643685120000|2022-02-01 03:12:00|288.39|285.49|288.39|285.49|288.41|285.51|288.33|285.43|22
1643685130000|2022-02-01 03:12:10|288.4|285.5|288.35|285.45|288.41|285.51|288.35|285.45|19
1643685140000|2022-02-01 03:12:20|288.33|285.43|288.47|285.57|288.51|285.61|288.33|285.43|19
1643685150000|2022-02-01 03:12:30|288.42|285.52|288.42|285.52|288.47|285.57|288.41|285.51|18
1643685160000|2022-02-01 03:12:40|288.39|285.49|288.4|285.5|288.42|285.52|288.39|285.49|11
1643685170000|2022-02-01 03:12:50|288.43|285.53|288.35|285.45|288.43|285.53|288.35|285.45|10
1643685180000|2022-02-01 03:13:00|288.34|285.44|288.33|285.43|288.34|285.44|288.33|285.43|2
1643685190000|2022-02-01 03:13:10|288.32|285.42|288.44|285.54|288.44|285.54|288.32|285.42|8
1643685200000|2022-02-01 03:13:20|288.4|285.5|288.39|285.49|288.49|285.59|288.36|285.46|20
1643685210000|2022-02-01 03:13:30|288.43|285.53|288.5|285.6|288.51|285.61|288.39|285.49|28
1643685220000|2022-02-01 03:13:40|288.49|285.59|288.5|285.6|288.51|285.61|288.49|285.59|6
1643685230000|2022-02-01 03:13:50|288.49|285.59|288.45|285.55|288.49|285.59|288.42|285.52|8
1643685240000|2022-02-01 03:14:00|288.44|285.54|288.3|285.4|288.45|285.55|288.3|285.4|18
1643685250000|2022-02-01 03:14:10|288.29|285.39|288.27|285.37|288.29|285.39|288.27|285.37|3
1643685260000|2022-02-01 03:14:20|288.26|285.36|288.26|285.36|288.3|285.4|288.24|285.34|14
1643685270000|2022-02-01 03:14:30|288.3|285.4|288.25|285.35|288.33|285.43|288.24|285.34|17
1643685280000|2022-02-01 03:14:40|288.26|285.36|288.38|285.48|288.41|285.51|288.25|285.35|19
1643685290000|2022-02-01 03:14:50|288.37|285.47|288.33|285.43|288.38|285.48|288.3|285.4|24
1643685300000|2022-02-01 03:15:00|288.32|285.42|288.37|285.47|288.37|285.47|288.31|285.41|8
1643685310000|2022-02-01 03:15:10|288.38|285.48|288.31|285.41|288.38|285.48|288.3|285.4|13
1643685320000|2022-02-01 03:15:20|288.3|285.4|288.31|285.41|288.36|285.46|288.3|285.4|20
1643685330000|2022-02-01 03:15:30|288.32|285.42|288.29|285.39|288.33|285.43|288.28|285.38|10
1643685340000|2022-02-01 03:15:40|288.33|285.43|288.17|285.27|288.34|285.44|288.17|285.27|20
1643685350000|2022-02-01 03:15:50|288.16|285.26|288.14|285.24|288.16|285.26|288.14|285.24|7
1643685360000|2022-02-01 03:16:00|288.13|285.23|288.28|285.38|288.31|285.41|288.11|285.21|13
1643685370000|2022-02-01 03:16:10|288.31|285.41|288.13|285.23|288.31|285.41|288.11|285.21|20
1643685380000|2022-02-01 03:16:20|288.14|285.24|288.16|285.26|288.25|285.35|288.14|285.24|22
1643685390000|2022-02-01 03:16:30|288.15|285.25|287.99|285.09|288.15|285.25|287.99|285.09|10
1643685400000|2022-02-01 03:16:40|287.96|285.06|287.97|285.07|287.97|285.07|287.96|285.06|2
1643685410000|2022-02-01 03:16:50|288|285.1|287.98|285.08|288.01|285.11|287.98|285.08|13
1643685420000|2022-02-01 03:17:00|287.96|285.06|287.8|284.9|287.98|285.08|287.8|284.9|11
1643685430000|2022-02-01 03:17:10|287.81|284.91|287.82|284.92|287.85|284.95|287.78|284.88|16
1643685440000|2022-02-01 03:17:20|287.77|284.87|287.79|284.89|287.82|284.92|287.77|284.87|14
1643685450000|2022-02-01 03:17:30|287.81|284.91|287.81|284.91|287.81|284.91|287.73|284.83|20
1643685460000|2022-02-01 03:17:40|287.8|284.9|287.74|284.84|287.85|284.95|287.73|284.83|27
1643685470000|2022-02-01 03:17:50|287.76|284.86|287.77|284.87|287.79|284.89|287.76|284.86|10
1643685480000|2022-02-01 03:18:00|287.76|284.86|287.77|284.87|287.8|284.9|287.76|284.86|4
1643685490000|2022-02-01 03:18:10|287.76|284.86|287.77|284.87|287.77|284.87|287.76|284.86|6
1643685500000|2022-02-01 03:18:20|287.79|284.89|287.8|284.9|287.81|284.91|287.78|284.88|10
1643685510000|2022-02-01 03:18:30|287.81|284.91|287.9|285|287.96|285.06|287.8|284.9|15
1643685520000|2022-02-01 03:18:40|287.92|285.02|287.92|285.02|287.92|285.02|287.91|285.01|17
1643685530000|2022-02-01 03:18:50|287.91|285.01|287.93|285.03|287.93|285.03|287.86|284.96|24
1643685540000|2022-02-01 03:19:00|287.92|285.02|287.94|285.04|287.94|285.04|287.88|284.98|10
1643685550000|2022-02-01 03:19:10|287.93|285.03|287.9|285|287.94|285.04|287.89|284.99|13
1643685560000|2022-02-01 03:19:20|287.91|285.01|287.9|285|287.95|285.05|287.9|285|16
1643685570000|2022-02-01 03:19:30|287.89|284.99|287.79|284.89|287.89|284.99|287.79|284.89|7
1643685580000|2022-02-01 03:19:40|287.78|284.88|287.82|284.92|287.82|284.92|287.78|284.88|7
1643685590000|2022-02-01 03:19:50|287.81|284.91|287.78|284.88|287.81|284.91|287.78|284.88|11
1643685600000|2022-02-01 03:20:00|287.79|284.89|287.86|284.96|287.89|284.99|287.79|284.89|14
1643685610000|2022-02-01 03:20:10|287.88|284.98|287.73|284.83|287.89|284.99|287.73|284.83|18
1643685620000|2022-02-01 03:20:20|287.72|284.82|287.8|284.9|287.83|284.93|287.72|284.82|8
1643685630000|2022-02-01 03:20:30|287.79|284.89|287.82|284.92|287.83|284.93|287.73|284.83|14
1643685640000|2022-02-01 03:20:40|287.93|285.03|287.87|284.97|287.95|285.05|287.86|284.96|19
1643685650000|2022-02-01 03:20:50|287.88|284.98|287.86|284.96|287.88|284.98|287.85|284.95|8
1643685660000|2022-02-01 03:21:00|287.87|284.97|287.96|285.06|287.96|285.06|287.86|284.96|14
1643685670000|2022-02-01 03:21:10|287.97|285.07|287.95|285.05|287.98|285.08|287.95|285.05|13
1643685680000|2022-02-01 03:21:20|287.96|285.06|287.96|285.06|287.96|285.06|287.96|285.06|1
1643685700000|2022-02-01 03:21:40|287.97|285.07|287.98|285.08|288|285.1|287.96|285.06|9
1643685710000|2022-02-01 03:21:50|287.99|285.09|287.97|285.07|287.99|285.09|287.97|285.07|3
1643685720000|2022-02-01 03:22:00|287.99|285.09|287.87|284.97|287.99|285.09|287.86|284.96|8
1643685730000|2022-02-01 03:22:10|287.89|284.99|288.01|285.11|288.03|285.13|287.88|284.98|20
1643685740000|2022-02-01 03:22:20|288|285.1|288.03|285.13|288.03|285.13|287.99|285.09|15
1643685750000|2022-02-01 03:22:30|288.02|285.12|287.96|285.06|288.03|285.13|287.96|285.06|15
1643685760000|2022-02-01 03:22:40|287.97|285.07|287.91|285.01|287.97|285.07|287.87|284.97|20
1643685770000|2022-02-01 03:22:50|287.9|285|287.9|285|287.91|285.01|287.9|285|3
1643685780000|2022-02-01 03:23:00|287.89|284.99|287.93|285.03|287.93|285.03|287.89|284.99|9
1643685790000|2022-02-01 03:23:10|287.92|285.02|287.85|284.95|287.93|285.03|287.85|284.95|17
1643685800000|2022-02-01 03:23:20|287.87|284.97|287.86|284.96|287.88|284.98|287.86|284.96|4
1643685810000|2022-02-01 03:23:30|287.85|284.95|287.79|284.89|287.86|284.96|287.79|284.89|7
1643685820000|2022-02-01 03:23:40|287.8|284.9|287.79|284.89|287.8|284.9|287.78|284.88|5
1643685830000|2022-02-01 03:23:50|287.78|284.88|287.74|284.84|287.8|284.9|287.73|284.83|15
1643685840000|2022-02-01 03:24:00|287.75|284.85|287.75|284.85|287.75|284.85|287.73|284.83|5
1643685850000|2022-02-01 03:24:10|287.73|284.83|287.77|284.87|287.77|284.87|287.73|284.83|10
1643685860000|2022-02-01 03:24:20|287.78|284.88|287.66|284.76|287.79|284.89|287.66|284.76|16
1643685870000|2022-02-01 03:24:30|287.64|284.74|287.67|284.77|287.67|284.77|287.64|284.74|7
1643685890000|2022-02-01 03:24:50|287.68|284.78|287.81|284.91|287.81|284.91|287.68|284.78|12
1643685900000|2022-02-01 03:25:00|287.8|284.9|287.72|284.82|287.8|284.9|287.71|284.81|8
1643685910000|2022-02-01 03:25:10|287.73|284.83|287.71|284.81|287.75|284.85|287.7|284.8|10
1643685920000|2022-02-01 03:25:20|287.7|284.8|287.72|284.82|287.72|284.82|287.7|284.8|2
1643685930000|2022-02-01 03:25:30|287.71|284.81|287.79|284.89|287.8|284.9|287.71|284.81|8
1643685940000|2022-02-01 03:25:40|287.75|284.85|287.72|284.82|287.8|284.9|287.72|284.82|10
1643685950000|2022-02-01 03:25:50|287.73|284.83|287.79|284.89|287.81|284.91|287.71|284.81|13
1643685960000|2022-02-01 03:26:00|287.78|284.88|287.79|284.89|287.79|284.89|287.73|284.83|10
1643685970000|2022-02-01 03:26:10|287.78|284.88|287.75|284.85|287.8|284.9|287.75|284.85|17
1643685980000|2022-02-01 03:26:20|287.76|284.86|287.75|284.85|287.78|284.88|287.75|284.85|9
1643685990000|2022-02-01 03:26:30|287.76|284.86|287.76|284.86|287.77|284.87|287.75|284.85|7
1643686000000|2022-02-01 03:26:40|287.75|284.85|287.82|284.92|287.82|284.92|287.75|284.85|8
1643686010000|2022-02-01 03:26:50|287.83|284.93|287.82|284.92|287.84|284.94|287.82|284.92|4
1643686020000|2022-02-01 03:27:00|287.83|284.93|287.84|284.94|287.85|284.95|287.83|284.93|3
1643686030000|2022-02-01 03:27:10|287.82|284.92|287.83|284.93|287.84|284.94|287.82|284.92|16
1643686040000|2022-02-01 03:27:20|287.82|284.92|287.75|284.85|287.83|284.93|287.73|284.83|9
1643686050000|2022-02-01 03:27:30|287.73|284.83|287.74|284.84|287.74|284.84|287.73|284.83|2
1643686060000|2022-02-01 03:27:40|287.73|284.83|287.73|284.83|287.75|284.85|287.72|284.82|10
1643686070000|2022-02-01 03:27:50|287.72|284.82|287.9|285|287.92|285.02|287.72|284.82|17
1643686080000|2022-02-01 03:28:00|287.89|284.99|287.86|284.96|287.91|285.01|287.84|284.94|15
1643686090000|2022-02-01 03:28:10|287.84|284.94|287.77|284.87|287.86|284.96|287.76|284.86|11
1643686100000|2022-02-01 03:28:20|287.83|284.93|287.71|284.81|287.83|284.93|287.71|284.81|16
1643686110000|2022-02-01 03:28:30|287.73|284.83|287.73|284.83|287.77|284.87|287.72|284.82|6
1643686120000|2022-02-01 03:28:40|287.76|284.86|287.81|284.91|287.82|284.92|287.76|284.86|5
1643686130000|2022-02-01 03:28:50|287.8|284.9|287.75|284.85|287.81|284.91|287.74|284.84|15
1643686140000|2022-02-01 03:29:00|287.73|284.83|287.63|284.73|287.74|284.84|287.62|284.72|9
1643686150000|2022-02-01 03:29:10|287.64|284.74|287.66|284.76|287.71|284.81|287.6|284.7|15
1643686160000|2022-02-01 03:29:20|287.7|284.8|287.88|284.98|287.96|285.06|287.7|284.8|23
1643686170000|2022-02-01 03:29:30|287.89|284.99|288.13|285.23|288.15|285.25|287.87|284.97|32
1643686180000|2022-02-01 03:29:40|288.12|285.22|288.12|285.22|288.14|285.24|288.08|285.18|13
1643686190000|2022-02-01 03:29:50|288.11|285.21|288.12|285.22|288.15|285.25|288.08|285.18|16
1643686200000|2022-02-01 03:30:00|288.13|285.23|288.1|285.2|288.15|285.25|288.09|285.19|16
1643686210000|2022-02-01 03:30:10|288.09|285.19|288.2|285.3|288.2|285.3|288.08|285.18|22
1643686220000|2022-02-01 03:30:20|288.19|285.29|288.13|285.23|288.21|285.31|288.04|285.14|9
1643686230000|2022-02-01 03:30:30|288.14|285.24|288.11|285.21|288.16|285.26|288.03|285.13|24
1643686240000|2022-02-01 03:30:40|288.1|285.2|288.11|285.21|288.11|285.21|288.03|285.13|7
1643686250000|2022-02-01 03:30:50|288.13|285.23|288.19|285.29|288.21|285.31|288.13|285.23|13
1643686260000|2022-02-01 03:31:00|288.2|285.3|288.21|285.31|288.21|285.31|288.19|285.29|5
1643686270000|2022-02-01 03:31:10|288.22|285.32|288.16|285.26|288.22|285.32|288.16|285.26|6
1643686280000|2022-02-01 03:31:20|288.15|285.25|288.21|285.31|288.21|285.31|288.15|285.25|3
1643686290000|2022-02-01 03:31:30|288.22|285.32|288.16|285.26|288.22|285.32|288.15|285.25|5
1643686300000|2022-02-01 03:31:40|288.21|285.31|288.1|285.2|288.21|285.31|287.99|285.09|19
1643686310000|2022-02-01 03:31:50|288.09|285.19|288|285.1|288.1|285.2|288|285.1|15
1643686320000|2022-02-01 03:32:00|287.99|285.09|287.94|285.04|287.99|285.09|287.94|285.04|7
1643686330000|2022-02-01 03:32:10|287.95|285.05|287.95|285.05|287.96|285.06|287.94|285.04|5
1643686340000|2022-02-01 03:32:20|287.94|285.04|288.07|285.17|288.07|285.17|287.94|285.04|13
1643686350000|2022-02-01 03:32:30|288.04|285.14|288.06|285.16|288.22|285.32|288.03|285.13|20
1643686360000|2022-02-01 03:32:40|288.05|285.15|288.06|285.16|288.06|285.16|288.05|285.15|6
1643686370000|2022-02-01 03:32:50|288.05|285.15|288.13|285.23|288.13|285.23|288.05|285.15|4
1643686380000|2022-02-01 03:33:00|288.16|285.26|287.97|285.07|288.16|285.26|287.97|285.07|9
1643686390000|2022-02-01 03:33:10|287.99|285.09|287.96|285.06|288.09|285.19|287.93|285.03|17
1643686400000|2022-02-01 03:33:20|288|285.1|288.04|285.14|288.06|285.16|288|285.1|9
1643686410000|2022-02-01 03:33:30|288.03|285.13|288.03|285.13|288.03|285.13|288.02|285.12|3
1643686430000|2022-02-01 03:33:50|288.02|285.12|288.1|285.2|288.11|285.21|288.02|285.12|10
1643686440000|2022-02-01 03:34:00|288.14|285.24|288.05|285.15|288.16|285.26|288.02|285.12|14
1643686450000|2022-02-01 03:34:10|288.04|285.14|288.05|285.15|288.06|285.16|288.03|285.13|11
1643686460000|2022-02-01 03:34:20|288.06|285.16|288.05|285.15|288.06|285.16|288.05|285.15|2
1643686470000|2022-02-01 03:34:30|288.06|285.16|288.03|285.13|288.06|285.16|288.01|285.11|6
1643686480000|2022-02-01 03:34:40|288.04|285.14|288.07|285.17|288.08|285.18|288.03|285.13|8
1643686490000|2022-02-01 03:34:50|288.06|285.16|288.1|285.2|288.13|285.23|288.05|285.15|9
1643686500000|2022-02-01 03:35:00|288.11|285.21|288.16|285.26|288.2|285.3|288.1|285.2|13
1643686510000|2022-02-01 03:35:10|288.18|285.28|288.34|285.44|288.36|285.46|288.15|285.25|23
1643686520000|2022-02-01 03:35:20|288.37|285.47|288.34|285.44|288.38|285.48|288.34|285.44|9
1643686530000|2022-02-01 03:35:30|288.32|285.42|288.36|285.46|288.39|285.49|288.26|285.36|17
1643686540000|2022-02-01 03:35:40|288.35|285.45|288.26|285.36|288.39|285.49|288.22|285.32|14
1643686550000|2022-02-01 03:35:50|288.27|285.37|288.32|285.42|288.33|285.43|288.27|285.37|13
1643686560000|2022-02-01 03:36:00|288.34|285.44|288.38|285.48|288.38|285.48|288.33|285.43|9
1643686570000|2022-02-01 03:36:10|288.39|285.49|288.4|285.5|288.4|285.5|288.39|285.49|2
1643686580000|2022-02-01 03:36:20|288.41|285.51|288.48|285.58|288.48|285.58|288.41|285.51|14
1643686590000|2022-02-01 03:36:30|288.46|285.56|288.47|285.57|288.49|285.59|288.46|285.56|3
1643686600000|2022-02-01 03:36:40|288.48|285.58|288.64|285.74|288.64|285.74|288.46|285.56|16
1643686610000|2022-02-01 03:36:50|288.61|285.71|288.57|285.67|288.61|285.71|288.54|285.64|9
1643686620000|2022-02-01 03:37:00|288.54|285.64|288.59|285.69|288.6|285.7|288.54|285.64|21
1643686630000|2022-02-01 03:37:10|288.6|285.7|288.59|285.69|288.67|285.77|288.54|285.64|16
1643686640000|2022-02-01 03:37:20|288.56|285.66|288.61|285.71|288.7|285.8|288.56|285.66|16
1643686650000|2022-02-01 03:37:30|288.6|285.7|288.63|285.73|288.63|285.73|288.58|285.68|13
1643686660000|2022-02-01 03:37:40|288.64|285.74|288.78|285.88|288.82|285.92|288.64|285.74|19
1643686670000|2022-02-01 03:37:50|288.79|285.89|288.76|285.86|288.8|285.9|288.76|285.86|8
1643686680000|2022-02-01 03:38:00|288.77|285.87|288.77|285.87|288.84|285.94|288.77|285.87|16
1643686690000|2022-02-01 03:38:10|288.76|285.86|288.77|285.87|288.79|285.89|288.66|285.76|23
1643686700000|2022-02-01 03:38:20|288.7|285.8|288.78|285.88|288.81|285.91|288.7|285.8|21
1643686710000|2022-02-01 03:38:30|288.79|285.89|288.8|285.9|288.84|285.94|288.74|285.84|19
1643686720000|2022-02-01 03:38:40|288.82|285.92|288.83|285.93|288.84|285.94|288.81|285.91|10
1643686730000|2022-02-01 03:38:50|288.82|285.92|288.79|285.89|288.83|285.93|288.79|285.89|9
1643686740000|2022-02-01 03:39:00|288.8|285.9|288.79|285.89|288.81|285.91|288.77|285.87|11
1643686750000|2022-02-01 03:39:10|288.77|285.87|288.72|285.82|288.8|285.9|288.69|285.79|22
1643686760000|2022-02-01 03:39:20|288.76|285.86|288.73|285.83|288.76|285.86|288.69|285.79|8
1643686770000|2022-02-01 03:39:30|288.74|285.84|288.75|285.85|288.76|285.86|288.74|285.84|3
1643686780000|2022-02-01 03:39:40|288.73|285.83|288.75|285.85|288.76|285.86|288.73|285.83|4
1643686790000|2022-02-01 03:39:50|288.76|285.86|288.76|285.86|288.76|285.86|288.76|285.86|1
1643686800000|2022-02-01 03:40:00|288.75|285.85|288.76|285.86|288.76|285.86|288.75|285.85|6
1643686810000|2022-02-01 03:40:10|288.75|285.85|288.76|285.86|288.76|285.86|288.75|285.85|2
1643686820000|2022-02-01 03:40:20|288.75|285.85|288.78|285.88|288.79|285.89|288.71|285.81|9
1643686830000|2022-02-01 03:40:30|288.79|285.89|288.75|285.85|288.79|285.89|288.74|285.84|7
1643686840000|2022-02-01 03:40:40|288.76|285.86|288.73|285.83|288.76|285.86|288.72|285.82|7
1643686850000|2022-02-01 03:40:50|288.74|285.84|288.76|285.86|288.78|285.88|288.74|285.84|5
1643686860000|2022-02-01 03:41:00|288.75|285.85|288.7|285.8|288.75|285.85|288.7|285.8|3
1643686870000|2022-02-01 03:41:10|288.71|285.81|288.72|285.82|288.72|285.82|288.71|285.81|2
1643686880000|2022-02-01 03:41:20|288.71|285.81|288.77|285.87|288.88|285.98|288.71|285.81|19
1643686890000|2022-02-01 03:41:30|288.78|285.88|288.97|286.07|288.97|286.07|288.77|285.87|26
1643686900000|2022-02-01 03:41:40|288.96|286.06|288.9|286|288.96|286.06|288.89|285.99|8
1643686910000|2022-02-01 03:41:50|288.91|286.01|288.79|285.89|288.93|286.03|288.79|285.89|8
1643686920000|2022-02-01 03:42:00|288.8|285.9|288.78|285.88|288.8|285.9|288.76|285.86|6
1643686930000|2022-02-01 03:42:10|288.7|285.8|288.73|285.83|288.77|285.87|288.7|285.8|16
1643686940000|2022-02-01 03:42:20|288.72|285.82|288.71|285.81|288.74|285.84|288.67|285.77|17
1643686950000|2022-02-01 03:42:30|288.7|285.8|288.7|285.8|288.72|285.82|288.69|285.79|6
1643686960000|2022-02-01 03:42:40|288.68|285.78|288.74|285.84|288.75|285.85|288.68|285.78|7
1643686970000|2022-02-01 03:42:50|288.73|285.83|288.75|285.85|288.76|285.86|288.7|285.8|10
1643686980000|2022-02-01 03:43:00|288.74|285.84|288.73|285.83|288.74|285.84|288.72|285.82|4
1643686990000|2022-02-01 03:43:10|288.74|285.84|288.82|285.92|288.82|285.92|288.74|285.84|7
1643687000000|2022-02-01 03:43:20|288.83|285.93|288.83|285.93|288.83|285.93|288.82|285.92|3
1643687010000|2022-02-01 03:43:30|288.84|285.94|288.85|285.95|288.87|285.97|288.84|285.94|4
1643687020000|2022-02-01 03:43:40|288.84|285.94|288.87|285.97|288.88|285.98|288.84|285.94|6
1643687030000|2022-02-01 03:43:50|288.86|285.96|288.89|285.99|288.91|286.01|288.86|285.96|12
1643687040000|2022-02-01 03:44:00|288.9|286|288.92|286.02|288.92|286.02|288.82|285.92|21
1643687050000|2022-02-01 03:44:10|288.91|286.01|288.83|285.93|288.96|286.06|288.83|285.93|21
1643687060000|2022-02-01 03:44:20|288.84|285.94|288.87|285.97|288.96|286.06|288.82|285.92|10
1643687070000|2022-02-01 03:44:30|288.8|285.9|288.87|285.97|288.87|285.97|288.8|285.9|12
1643687080000|2022-02-01 03:44:40|288.92|286.02|289.07|286.17|289.07|286.17|288.9|286|17
1643687090000|2022-02-01 03:44:50|289.09|286.19|289.04|286.14|289.11|286.21|289.04|286.14|18
1643687100000|2022-02-01 03:45:00|289.05|286.15|288.97|286.07|289.05|286.15|288.96|286.06|16
1643687110000|2022-02-01 03:45:10|288.99|286.09|288.98|286.08|288.99|286.09|288.95|286.05|9
1643687120000|2022-02-01 03:45:20|288.96|286.06|289.13|286.23|289.13|286.23|288.95|286.05|17
1643687130000|2022-02-01 03:45:30|289.14|286.24|289.22|286.32|289.22|286.32|289.13|286.23|18
1643687140000|2022-02-01 03:45:40|289.2|286.3|289.19|286.29|289.2|286.3|289.19|286.29|4
1643687150000|2022-02-01 03:45:50|289.2|286.3|289.21|286.31|289.25|286.35|289.15|286.25|13
1643687160000|2022-02-01 03:46:00|289.22|286.32|289.22|286.32|289.24|286.34|289.2|286.3|12
1643687170000|2022-02-01 03:46:10|289.23|286.33|289.22|286.32|289.26|286.36|289.22|286.32|12
1643687180000|2022-02-01 03:46:20|289.27|286.37|289.29|286.39|289.29|286.39|289.26|286.36|5
1643687190000|2022-02-01 03:46:30|289.3|286.4|289.32|286.42|289.33|286.43|289.28|286.38|7
1643687200000|2022-02-01 03:46:40|289.3|286.4|289.29|286.39|289.3|286.4|289.24|286.34|7
1643687210000|2022-02-01 03:46:50|289.3|286.4|289.3|286.4|289.32|286.42|289.3|286.4|4
1643687220000|2022-02-01 03:47:00|289.31|286.41|289.31|286.41|289.31|286.41|289.3|286.4|3
1643687230000|2022-02-01 03:47:10|289.34|286.44|289.27|286.37|289.34|286.44|289.27|286.37|12
1643687240000|2022-02-01 03:47:20|289.31|286.41|289.32|286.42|289.32|286.42|289.29|286.39|4
1643687250000|2022-02-01 03:47:30|289.31|286.41|289.55|286.65|289.55|286.65|289.31|286.41|14
1643687260000|2022-02-01 03:47:40|289.71|286.81|289.67|286.77|289.86|286.96|289.63|286.73|23
1643687270000|2022-02-01 03:47:50|289.66|286.76|289.63|286.73|289.71|286.81|289.61|286.71|19
1643687280000|2022-02-01 03:48:00|289.64|286.74|289.68|286.78|289.74|286.84|289.62|286.72|14
1643687290000|2022-02-01 03:48:10|289.67|286.77|289.72|286.82|289.75|286.85|289.64|286.74|17
1643687300000|2022-02-01 03:48:20|289.69|286.79|289.62|286.72|289.69|286.79|289.61|286.71|8
1643687310000|2022-02-01 03:48:30|289.61|286.71|289.61|286.71|289.68|286.78|289.54|286.64|26
1643687320000|2022-02-01 03:48:40|289.58|286.68|289.58|286.68|289.66|286.76|289.57|286.67|11
1643687330000|2022-02-01 03:48:50|289.61|286.71|289.59|286.69|289.63|286.73|289.55|286.65|14
1643687340000|2022-02-01 03:49:00|289.58|286.68|289.59|286.69|289.6|286.7|289.56|286.66|11
1643687350000|2022-02-01 03:49:10|289.58|286.68|289.62|286.72|289.62|286.72|289.57|286.67|14
1643687360000|2022-02-01 03:49:20|289.53|286.63|289.54|286.64|289.6|286.7|289.53|286.63|21
1643687370000|2022-02-01 03:49:30|289.56|286.66|289.53|286.63|289.61|286.71|289.49|286.59|20
1643687380000|2022-02-01 03:49:40|289.52|286.62|289.41|286.51|289.52|286.62|289.41|286.51|14
1643687390000|2022-02-01 03:49:50|289.4|286.5|289.5|286.6|289.51|286.61|289.4|286.5|7
1643687400000|2022-02-01 03:50:00|289.51|286.61|289.53|286.63|289.53|286.63|289.5|286.6|11
1643687410000|2022-02-01 03:50:10|289.52|286.62|289.52|286.62|289.53|286.63|289.5|286.6|7
1643687420000|2022-02-01 03:50:20|289.5|286.6|289.48|286.58|289.51|286.61|289.48|286.58|7
1643687430000|2022-02-01 03:50:30|289.49|286.59|289.52|286.62|289.54|286.64|289.48|286.58|11
1643687440000|2022-02-01 03:50:40|289.53|286.63|289.49|286.59|289.54|286.64|289.47|286.57|14
1643687450000|2022-02-01 03:50:50|289.47|286.57|289.54|286.64|289.55|286.65|289.47|286.57|22
1643687460000|2022-02-01 03:51:00|289.53|286.63|289.65|286.75|289.65|286.75|289.53|286.63|13
1643687470000|2022-02-01 03:51:10|289.63|286.73|289.6|286.7|289.65|286.75|289.59|286.69|10
1643687480000|2022-02-01 03:51:20|289.61|286.71|289.61|286.71|289.68|286.78|289.59|286.69|17
1643687490000|2022-02-01 03:51:30|289.6|286.7|289.67|286.77|289.68|286.78|289.6|286.7|15
1643687500000|2022-02-01 03:51:40|289.68|286.78|289.8|286.9|289.8|286.9|289.68|286.78|10
1643687510000|2022-02-01 03:51:50|289.79|286.89|289.82|286.92|289.83|286.93|289.78|286.88|17
1643687520000|2022-02-01 03:52:00|289.83|286.93|289.8|286.9|289.85|286.95|289.79|286.89|7
1643687530000|2022-02-01 03:52:10|289.81|286.91|289.92|287.02|289.92|287.02|289.77|286.87|15
1643687540000|2022-02-01 03:52:20|289.91|287.01|289.92|287.02|289.93|287.03|289.9|287|10
1643687550000|2022-02-01 03:52:30|289.88|286.98|289.91|287.01|289.91|287.01|289.8|286.9|18
1643687560000|2022-02-01 03:52:40|289.84|286.94|289.86|286.96|289.9|287|289.84|286.94|15
1643687570000|2022-02-01 03:52:50|289.87|286.97|289.91|287.01|289.91|287.01|289.86|286.96|18
1643687580000|2022-02-01 03:53:00|289.88|286.98|289.9|287|289.9|287|289.87|286.97|12
1643687590000|2022-02-01 03:53:10|289.88|286.98|289.7|286.8|289.88|286.98|289.66|286.76|23
1643687600000|2022-02-01 03:53:20|289.69|286.79|289.67|286.77|289.71|286.81|289.6|286.7|19
1643687610000|2022-02-01 03:53:30|289.65|286.75|289.69|286.79|289.7|286.8|289.65|286.75|15
1643687620000|2022-02-01 03:53:40|289.76|286.86|289.79|286.89|289.88|286.98|289.76|286.86|30
1643687630000|2022-02-01 03:53:50|289.78|286.88|289.76|286.86|289.8|286.9|289.76|286.86|18
1643687640000|2022-02-01 03:54:00|289.77|286.87|289.71|286.81|289.79|286.89|289.69|286.79|16
1643687650000|2022-02-01 03:54:10|289.73|286.83|289.68|286.78|289.74|286.84|289.67|286.77|8
1643687660000|2022-02-01 03:54:20|289.66|286.76|289.58|286.68|289.66|286.76|289.58|286.68|5
1643687670000|2022-02-01 03:54:30|289.6|286.7|289.66|286.76|289.67|286.77|289.57|286.67|10
1643687680000|2022-02-01 03:54:40|289.71|286.81|289.66|286.76|289.71|286.81|289.65|286.75|5
1643687690000|2022-02-01 03:54:50|289.65|286.75|289.66|286.76|289.66|286.76|289.65|286.75|2
1643687700000|2022-02-01 03:55:00|289.67|286.77|289.64|286.74|289.69|286.79|289.64|286.74|13
1643687710000|2022-02-01 03:55:10|289.6|286.7|289.64|286.74|289.64|286.74|289.55|286.65|15
1643687720000|2022-02-01 03:55:20|289.62|286.72|289.63|286.73|289.74|286.84|289.62|286.72|18
1643687730000|2022-02-01 03:55:30|289.65|286.75|289.66|286.76|289.7|286.8|289.6|286.7|22
1643687740000|2022-02-01 03:55:40|289.67|286.77|289.71|286.81|289.73|286.83|289.62|286.72|9
1643687750000|2022-02-01 03:55:50|289.73|286.83|289.56|286.66|289.73|286.83|289.56|286.66|20
1643687760000|2022-02-01 03:56:00|289.57|286.67|289.58|286.68|289.61|286.71|289.56|286.66|10
1643687770000|2022-02-01 03:56:10|289.6|286.7|289.6|286.7|289.6|286.7|289.6|286.7|1
1643687780000|2022-02-01 03:56:20|289.61|286.71|289.71|286.81|289.71|286.81|289.61|286.71|9
1643687790000|2022-02-01 03:56:30|289.72|286.82|290.1|287.2|290.1|287.2|289.7|286.8|16
1643687800000|2022-02-01 03:56:40|290.07|287.17|289.85|286.95|290.07|287.17|289.81|286.91|27
1643687810000|2022-02-01 03:56:50|289.84|286.94|290.19|287.29|290.26|287.36|289.81|286.91|28
1643687820000|2022-02-01 03:57:00|290.18|287.28|290.01|287.11|290.19|287.29|289.9|287|25
1643687830000|2022-02-01 03:57:10|289.93|287.03|289.95|287.05|290|287.1|289.91|287.01|27
1643687840000|2022-02-01 03:57:20|289.97|287.07|289.97|287.07|289.97|287.07|289.89|286.99|12
1643687850000|2022-02-01 03:57:30|289.96|287.06|289.95|287.05|289.96|287.06|289.94|287.04|11
1643687860000|2022-02-01 03:57:40|289.96|287.06|289.96|287.06|289.98|287.08|289.95|287.05|10
1643687870000|2022-02-01 03:57:50|289.94|287.04|289.98|287.08|289.98|287.08|289.91|287.01|19
1643687880000|2022-02-01 03:58:00|289.99|287.09|289.87|286.97|290|287.1|289.84|286.94|23
1643687890000|2022-02-01 03:58:10|289.92|287.02|289.85|286.95|289.92|287.02|289.83|286.93|11
1643687900000|2022-02-01 03:58:20|289.86|286.96|289.86|286.96|289.86|286.96|289.85|286.95|3
1643687910000|2022-02-01 03:58:30|289.85|286.95|289.9|287|289.9|287|289.83|286.93|15
1643687920000|2022-02-01 03:58:40|289.93|287.03|289.89|286.99|289.93|287.03|289.89|286.99|3
1643687940000|2022-02-01 03:59:00|289.9|287|289.96|287.06|289.96|287.06|289.89|286.99|8
1643687950000|2022-02-01 03:59:10|289.95|287.05|289.94|287.04|290.02|287.12|289.93|287.03|17
1643687960000|2022-02-01 03:59:20|289.95|287.05|289.93|287.03|289.96|287.06|289.92|287.02|15
1643687970000|2022-02-01 03:59:30|289.94|287.04|289.88|286.98|289.95|287.05|289.86|286.96|14
1643687980000|2022-02-01 03:59:40|289.87|286.97|289.85|286.95|289.88|286.98|289.84|286.94|4
1643687990000|2022-02-01 03:59:50|289.88|286.98|289.9|287|289.91|287.01|289.88|286.98|7
1643688000000|2022-02-01 04:00:00|289.88|286.98|290.08|287.18|290.09|287.19|289.88|286.98|20
1643688010000|2022-02-01 04:00:10|290.07|287.17|290.09|287.19|290.11|287.21|290.07|287.17|12
1643688020000|2022-02-01 04:00:20|290.08|287.18|290.11|287.21|290.13|287.23|290.07|287.17|19
1643688030000|2022-02-01 04:00:30|290.09|287.19|290.06|287.16|290.13|287.23|290.05|287.15|16
1643688040000|2022-02-01 04:00:40|290.09|287.19|290.1|287.2|290.12|287.22|290.07|287.17|13
1643688050000|2022-02-01 04:00:50|290.06|287.16|290.03|287.13|290.16|287.26|290|287.1|18
1643688060000|2022-02-01 04:01:00|290.04|287.14|290.12|287.22|290.12|287.22|290.04|287.14|16
1643688070000|2022-02-01 04:01:10|290.07|287.17|290.06|287.16|290.07|287.17|290.02|287.12|13
1643688080000|2022-02-01 04:01:20|290.07|287.17|290.06|287.16|290.09|287.19|290.03|287.13|24
1643688090000|2022-02-01 04:01:30|290.05|287.15|290.1|287.2|290.1|287.2|290.03|287.13|10
1643688100000|2022-02-01 04:01:40|290.07|287.17|290.07|287.17|290.1|287.2|290.03|287.13|16
1643688110000|2022-02-01 04:01:50|290.05|287.15|290.06|287.16|290.07|287.17|290.03|287.13|7
1643688120000|2022-02-01 04:02:00|290.1|287.2|290.05|287.15|290.11|287.21|290.04|287.14|16
1643688130000|2022-02-01 04:02:10|290.09|287.19|290.05|287.15|290.09|287.19|290.05|287.15|16
1643688140000|2022-02-01 04:02:20|290.06|287.16|290.11|287.21|290.11|287.21|290.05|287.15|14
1643688150000|2022-02-01 04:02:30|290.14|287.24|290.08|287.18|290.14|287.24|290.04|287.14|11
1643688160000|2022-02-01 04:02:40|290.09|287.19|290.06|287.16|290.11|287.21|290.06|287.16|15
1643688170000|2022-02-01 04:02:50|290.05|287.15|289.98|287.08|290.08|287.18|289.97|287.07|17
1643688180000|2022-02-01 04:03:00|289.97|287.07|289.95|287.05|289.97|287.07|289.94|287.04|10
1643688190000|2022-02-01 04:03:10|289.97|287.07|289.97|287.07|289.98|287.08|289.95|287.05|7
1643688200000|2022-02-01 04:03:20|289.95|287.05|289.98|287.08|289.98|287.08|289.95|287.05|15
1643688210000|2022-02-01 04:03:30|289.99|287.09|290.07|287.17|290.07|287.17|289.99|287.09|11
1643688220000|2022-02-01 04:03:40|290.06|287.16|290.03|287.13|290.07|287.17|289.99|287.09|24
1643688230000|2022-02-01 04:03:50|290.04|287.14|290.12|287.22|290.12|287.22|290.01|287.11|16
1643688240000|2022-02-01 04:04:00|290.13|287.23|290.1|287.2|290.13|287.23|290.06|287.16|7
1643688250000|2022-02-01 04:04:10|290.08|287.18|290.07|287.17|290.08|287.18|290.05|287.15|8
1643688260000|2022-02-01 04:04:20|290.1|287.2|290.1|287.2|290.11|287.21|290.09|287.19|7
1643688270000|2022-02-01 04:04:30|290.11|287.21|290.12|287.22|290.12|287.22|290.1|287.2|12
1643688280000|2022-02-01 04:04:40|290.11|287.21|290.12|287.22|290.16|287.26|290.1|287.2|12
1643688290000|2022-02-01 04:04:50|290.11|287.21|290.12|287.22|290.12|287.22|290.11|287.21|4
1643688300000|2022-02-01 04:05:00|290.11|287.21|290.07|287.17|290.12|287.22|290.06|287.16|18
1643688310000|2022-02-01 04:05:10|290.1|287.2|290.1|287.2|290.14|287.24|290.08|287.18|21
1643688320000|2022-02-01 04:05:20|290.07|287.17|290.12|287.22|290.13|287.23|290.07|287.17|13
1643688330000|2022-02-01 04:05:30|290.11|287.21|290.03|287.13|290.12|287.22|290.01|287.11|14
1643688340000|2022-02-01 04:05:40|290|287.1|290.13|287.23|290.13|287.23|290|287.1|10
1643688350000|2022-02-01 04:05:50|290.14|287.24|290.14|287.24|290.16|287.26|290.13|287.23|14
1643688360000|2022-02-01 04:06:00|290.16|287.26|290.14|287.24|290.16|287.26|290.11|287.21|18
1643688370000|2022-02-01 04:06:10|290.13|287.23|290.17|287.27|290.19|287.29|290.13|287.23|11
1643688380000|2022-02-01 04:06:20|290.18|287.28|290.33|287.43|290.38|287.48|290.18|287.28|14
1643688390000|2022-02-01 04:06:30|290.34|287.44|290.38|287.48|290.38|287.48|290.33|287.43|11
1643688400000|2022-02-01 04:06:40|290.48|287.58|290.8|287.9|290.8|287.9|290.45|287.55|24
1643688410000|2022-02-01 04:06:50|290.81|287.91|290.86|287.96|290.87|287.97|290.78|287.88|17
1643688420000|2022-02-01 04:07:00|290.79|287.89|290.76|287.86|290.86|287.96|290.73|287.83|20
1643688430000|2022-02-01 04:07:10|290.78|287.88|290.83|287.93|290.83|287.93|290.75|287.85|23
1643688440000|2022-02-01 04:07:20|290.82|287.92|290.73|287.83|290.83|287.93|290.72|287.82|14
1643688450000|2022-02-01 04:07:30|290.74|287.84|290.7|287.8|290.75|287.85|290.67|287.77|14
1643688460000|2022-02-01 04:07:40|290.69|287.79|290.73|287.83|290.73|287.83|290.69|287.79|12
1643688470000|2022-02-01 04:07:50|290.72|287.82|290.73|287.83|290.73|287.83|290.72|287.82|8
1643688480000|2022-02-01 04:08:00|290.74|287.84|290.73|287.83|290.74|287.84|290.73|287.83|4
1643688490000|2022-02-01 04:08:10|290.75|287.85|290.74|287.84|290.75|287.85|290.73|287.83|6
1643688500000|2022-02-01 04:08:20|290.73|287.83|290.73|287.83|290.74|287.84|290.71|287.81|9
1643688510000|2022-02-01 04:08:30|290.72|287.82|290.72|287.82|290.73|287.83|290.72|287.82|5
1643688520000|2022-02-01 04:08:40|290.73|287.83|290.73|287.83|290.73|287.83|290.72|287.82|3
1643688530000|2022-02-01 04:08:50|290.72|287.82|290.8|287.9|290.81|287.91|290.7|287.8|6
1643688540000|2022-02-01 04:09:00|290.79|287.89|290.72|287.82|290.8|287.9|290.72|287.82|5
1643688550000|2022-02-01 04:09:10|290.82|287.92|290.82|287.92|290.82|287.92|290.82|287.92|1
1643688560000|2022-02-01 04:09:20|290.78|287.88|290.82|287.92|290.82|287.92|290.75|287.85|11
1643688570000|2022-02-01 04:09:30|290.81|287.91|290.82|287.92|290.83|287.93|290.8|287.9|6
1643688580000|2022-02-01 04:09:40|290.83|287.93|290.82|287.92|290.83|287.93|290.75|287.85|7
1643688590000|2022-02-01 04:09:50|290.68|287.78|290.73|287.83|290.73|287.83|290.68|287.78|2
1643688600000|2022-02-01 04:10:00|290.74|287.84|290.79|287.89|290.8|287.9|290.7|287.8|13
1643688610000|2022-02-01 04:10:10|290.71|287.81|290.62|287.72|290.8|287.9|290.61|287.71|16
1643688620000|2022-02-01 04:10:20|290.61|287.71|290.57|287.67|290.61|287.71|290.51|287.61|18
1643688630000|2022-02-01 04:10:30|290.51|287.61|290.63|287.73|290.65|287.75|290.5|287.6|13
1643688640000|2022-02-01 04:10:40|290.62|287.72|290.57|287.67|290.65|287.75|290.54|287.64|16
1643688650000|2022-02-01 04:10:50|290.58|287.68|290.6|287.7|290.64|287.74|290.55|287.65|13
1643688660000|2022-02-01 04:11:00|290.59|287.69|290.65|287.75|290.67|287.77|290.56|287.66|21
1643688670000|2022-02-01 04:11:10|290.66|287.76|290.67|287.77|290.68|287.78|290.64|287.74|7
1643688680000|2022-02-01 04:11:20|290.68|287.78|290.68|287.78|290.68|287.78|290.68|287.78|1
1643688690000|2022-02-01 04:11:30|290.71|287.81|290.68|287.78|290.71|287.81|290.66|287.76|10
1643688700000|2022-02-01 04:11:40|290.65|287.75|290.59|287.69|290.65|287.75|290.56|287.66|10
1643688710000|2022-02-01 04:11:50|290.6|287.7|290.57|287.67|290.61|287.71|290.56|287.66|13
1643688720000|2022-02-01 04:12:00|290.58|287.68|290.57|287.67|290.59|287.69|290.57|287.67|6
1643688730000|2022-02-01 04:12:10|290.58|287.68|290.5|287.6|290.59|287.69|290.48|287.58|7
1643688740000|2022-02-01 04:12:20|290.51|287.61|290.52|287.62|290.54|287.64|290.51|287.61|5
1643688750000|2022-02-01 04:12:30|290.51|287.61|290.51|287.61|290.51|287.61|290.51|287.61|1
1643688760000|2022-02-01 04:12:40|290.52|287.62|290.54|287.64|290.55|287.65|290.5|287.6|12
1643688770000|2022-02-01 04:12:50|290.55|287.65|290.54|287.64|290.56|287.66|290.51|287.61|12
1643688780000|2022-02-01 04:13:00|290.5|287.6|290.54|287.64|290.55|287.65|290.5|287.6|8
1643688790000|2022-02-01 04:13:10|290.57|287.67|290.62|287.72|290.62|287.72|290.57|287.67|6
1643688800000|2022-02-01 04:13:20|290.64|287.74|290.61|287.71|290.64|287.74|290.59|287.69|10
1643688810000|2022-02-01 04:13:30|290.59|287.69|290.57|287.67|290.61|287.71|290.56|287.66|17
1643688820000|2022-02-01 04:13:40|290.58|287.68|290.55|287.65|290.58|287.68|290.55|287.65|6
1643688830000|2022-02-01 04:13:50|290.56|287.66|290.55|287.65|290.56|287.66|290.55|287.65|2
1643688840000|2022-02-01 04:14:00|290.56|287.66|290.67|287.77|290.68|287.78|290.56|287.66|12
1643688850000|2022-02-01 04:14:10|290.68|287.78|290.67|287.77|290.7|287.8|290.64|287.74|7
1643688860000|2022-02-01 04:14:20|290.7|287.8|290.66|287.76|290.7|287.8|290.57|287.67|17
1643688870000|2022-02-01 04:14:30|290.67|287.77|290.66|287.76|290.68|287.78|290.66|287.76|5
1643688880000|2022-02-01 04:14:40|290.64|287.74|290.56|287.66|290.64|287.74|290.46|287.56|8
1643688890000|2022-02-01 04:14:50|290.57|287.67|290.54|287.64|290.57|287.67|290.54|287.64|8
1643688900000|2022-02-01 04:15:00|290.55|287.65|290.54|287.64|290.55|287.65|290.51|287.61|10
1643688910000|2022-02-01 04:15:10|290.55|287.65|290.54|287.64|290.61|287.71|290.54|287.64|14
1643688920000|2022-02-01 04:15:20|290.51|287.61|290.3|287.4|290.51|287.61|290.3|287.4|20
1643688930000|2022-02-01 04:15:30|290.32|287.42|290.27|287.37|290.34|287.44|290.2|287.3|14
1643688940000|2022-02-01 04:15:40|290.26|287.36|290.1|287.2|290.26|287.36|290.01|287.11|22
1643688950000|2022-02-01 04:15:50|290.05|287.15|290.04|287.14|290.12|287.22|290|287.1|23
1643688960000|2022-02-01 04:16:00|290.01|287.11|290.09|287.19|290.11|287.21|290.01|287.11|13
1643688970000|2022-02-01 04:16:10|290.07|287.17|290.04|287.14|290.11|287.21|289.99|287.09|21
1643688980000|2022-02-01 04:16:20|290.02|287.12|290.03|287.13|290.04|287.14|290.02|287.12|6
1643688990000|2022-02-01 04:16:30|290.04|287.14|290.05|287.15|290.06|287.16|290.03|287.13|12
1643689000000|2022-02-01 04:16:40|290.06|287.16|289.95|287.05|290.07|287.17|289.95|287.05|25
1643689010000|2022-02-01 04:16:50|289.94|287.04|289.9|287|290|287.1|289.88|286.98|14
1643689020000|2022-02-01 04:17:00|289.89|286.99|289.81|286.91|289.89|286.99|289.81|286.91|11
1643689030000|2022-02-01 04:17:10|289.8|286.9|289.85|286.95|289.9|287|289.8|286.9|15
1643689040000|2022-02-01 04:17:20|289.84|286.94|289.87|286.97|289.92|287.02|289.84|286.94|15
1643689050000|2022-02-01 04:17:30|289.89|286.99|289.87|286.97|289.89|286.99|289.83|286.93|6
1643689060000|2022-02-01 04:17:40|289.86|286.96|289.84|286.94|289.87|286.97|289.84|286.94|4
1643689070000|2022-02-01 04:17:50|289.83|286.93|289.83|286.93|289.83|286.93|289.83|286.93|1
1643689080000|2022-02-01 04:18:00|289.71|286.81|289.73|286.83|289.76|286.86|289.67|286.77|10
1643689090000|2022-02-01 04:18:10|289.74|286.84|289.73|286.83|289.75|286.85|289.72|286.82|8
1643689100000|2022-02-01 04:18:20|289.71|286.81|289.76|286.86|289.76|286.86|289.71|286.81|8
1643689110000|2022-02-01 04:18:30|289.77|286.87|289.78|286.88|289.78|286.88|289.75|286.85|9
1643689120000|2022-02-01 04:18:40|289.77|286.87|289.76|286.86|289.78|286.88|289.74|286.84|8
1643689130000|2022-02-01 04:18:50|289.75|286.85|289.75|286.85|289.77|286.87|289.73|286.83|10
1643689140000|2022-02-01 04:19:00|289.73|286.83|289.71|286.81|289.76|286.86|289.71|286.81|12
1643689150000|2022-02-01 04:19:10|289.72|286.82|289.73|286.83|289.75|286.85|289.72|286.82|6
1643689160000|2022-02-01 04:19:20|289.74|286.84|289.76|286.86|289.76|286.86|289.74|286.84|6
1643689170000|2022-02-01 04:19:30|289.78|286.88|289.77|286.87|289.78|286.88|289.77|286.87|2
1643689180000|2022-02-01 04:19:40|289.76|286.86|289.76|286.86|289.77|286.87|289.76|286.86|3
1643689190000|2022-02-01 04:19:50|289.75|286.85|289.73|286.83|289.75|286.85|289.72|286.82|6
1643689200000|2022-02-01 04:20:00|289.75|286.85|289.75|286.85|289.75|286.85|289.73|286.83|5
1643689210000|2022-02-01 04:20:10|289.73|286.83|289.72|286.82|289.75|286.85|289.69|286.79|6
1643689220000|2022-02-01 04:20:20|289.73|286.83|289.65|286.75|289.73|286.83|289.65|286.75|6
1643689230000|2022-02-01 04:20:30|289.71|286.81|289.53|286.63|289.71|286.81|289.42|286.52|19
1643689240000|2022-02-01 04:20:40|289.58|286.68|289.47|286.57|289.58|286.68|289.47|286.57|18
1643689250000|2022-02-01 04:20:50|289.48|286.58|289.5|286.6|289.5|286.6|289.48|286.58|4
1643689260000|2022-02-01 04:21:00|289.51|286.61|289.51|286.61|289.54|286.64|289.51|286.61|6
1643689270000|2022-02-01 04:21:10|289.53|286.63|289.47|286.57|289.53|286.63|289.47|286.57|8
1643689280000|2022-02-01 04:21:20|289.46|286.56|289.54|286.64|289.54|286.64|289.45|286.55|14
1643689290000|2022-02-01 04:21:30|289.52|286.62|289.55|286.65|289.55|286.65|289.51|286.61|11
1643689300000|2022-02-01 04:21:40|289.54|286.64|289.54|286.64|289.54|286.64|289.54|286.64|1
1643689310000|2022-02-01 04:21:50|289.55|286.65|289.53|286.63|289.55|286.65|289.53|286.63|3
1643689320000|2022-02-01 04:22:00|289.55|286.65|289.55|286.65|289.55|286.65|289.55|286.65|1
1643689330000|2022-02-01 04:22:10|289.54|286.64|289.47|286.57|289.54|286.64|289.45|286.55|5
1643689340000|2022-02-01 04:22:20|289.48|286.58|289.4|286.5|289.48|286.58|289.4|286.5|9
1643689350000|2022-02-01 04:22:30|289.46|286.56|289.44|286.54|289.46|286.56|289.44|286.54|4
1643689360000|2022-02-01 04:22:40|289.45|286.55|289.53|286.63|289.53|286.63|289.45|286.55|10
1643689370000|2022-02-01 04:22:50|289.54|286.64|289.52|286.62|289.55|286.65|289.45|286.55|10
1643689380000|2022-02-01 04:23:00|289.53|286.63|289.54|286.64|289.55|286.65|289.49|286.59|11
1643689390000|2022-02-01 04:23:10|289.53|286.63|289.62|286.72|289.63|286.73|289.53|286.63|16
1643689400000|2022-02-01 04:23:20|289.61|286.71|289.54|286.64|289.63|286.73|289.52|286.62|12
1643689410000|2022-02-01 04:23:30|289.56|286.66|289.55|286.65|289.58|286.68|289.55|286.65|8
1643689420000|2022-02-01 04:23:40|289.56|286.66|289.54|286.64|289.56|286.66|289.49|286.59|17
1643689430000|2022-02-01 04:23:50|289.5|286.6|289.5|286.6|289.5|286.6|289.5|286.6|1
1643689440000|2022-02-01 04:24:00|289.55|286.65|289.61|286.71|289.63|286.73|289.55|286.65|9
1643689450000|2022-02-01 04:24:10|289.62|286.72|289.64|286.74|289.64|286.74|289.62|286.72|5
1643689460000|2022-02-01 04:24:20|289.63|286.73|289.63|286.73|289.63|286.73|289.63|286.73|1
1643689470000|2022-02-01 04:24:30|289.64|286.74|289.65|286.75|289.65|286.75|289.64|286.74|2
1643689480000|2022-02-01 04:24:40|289.64|286.74|289.62|286.72|289.64|286.74|289.62|286.72|3
1643689490000|2022-02-01 04:24:50|289.63|286.73|289.71|286.81|289.72|286.82|289.63|286.73|5
1643689500000|2022-02-01 04:25:00|289.61|286.71|289.55|286.65|289.61|286.71|289.51|286.61|16
1643689510000|2022-02-01 04:25:10|289.56|286.66|289.54|286.64|289.57|286.67|289.54|286.64|4
1643689520000|2022-02-01 04:25:20|289.55|286.65|289.59|286.69|289.59|286.69|289.55|286.65|5
1643689530000|2022-02-01 04:25:30|289.56|286.66|289.56|286.66|289.56|286.66|289.55|286.65|3
1643689540000|2022-02-01 04:25:40|289.57|286.67|289.56|286.66|289.57|286.67|289.56|286.66|2
1643689550000|2022-02-01 04:25:50|289.55|286.65|289.52|286.62|289.55|286.65|289.36|286.46|13
1643689560000|2022-02-01 04:26:00|289.51|286.61|289.53|286.63|289.53|286.63|289.41|286.51|15
1643689570000|2022-02-01 04:26:10|289.43|286.53|289.52|286.62|289.52|286.62|289.42|286.52|4
1643689580000|2022-02-01 04:26:20|289.42|286.52|289.34|286.44|289.42|286.52|289.28|286.38|16
1643689590000|2022-02-01 04:26:30|289.33|286.43|289.44|286.54|289.46|286.56|289.33|286.43|23
1643689600000|2022-02-01 04:26:40|289.41|286.51|289.44|286.54|289.45|286.55|289.41|286.51|8
1643689610000|2022-02-01 04:26:50|289.42|286.52|289.5|286.6|289.53|286.63|289.42|286.52|13
1643689620000|2022-02-01 04:27:00|289.52|286.62|289.54|286.64|289.56|286.66|289.52|286.62|7
1643689630000|2022-02-01 04:27:10|289.53|286.63|289.53|286.63|289.53|286.63|289.52|286.62|3
1643689640000|2022-02-01 04:27:20|289.55|286.65|289.5|286.6|289.55|286.65|289.49|286.59|9
1643689650000|2022-02-01 04:27:30|289.47|286.57|289.51|286.61|289.53|286.63|289.47|286.57|11
1643689660000|2022-02-01 04:27:40|289.5|286.6|289.5|286.6|289.5|286.6|289.49|286.59|3
1643689670000|2022-02-01 04:27:50|289.51|286.61|289.45|286.55|289.51|286.61|289.42|286.52|28
1643689680000|2022-02-01 04:28:00|289.42|286.52|289.51|286.61|289.51|286.61|289.42|286.52|13
1643689690000|2022-02-01 04:28:10|289.52|286.62|289.51|286.61|289.52|286.62|289.51|286.61|2
1643689700000|2022-02-01 04:28:20|289.52|286.62|289.51|286.61|289.52|286.62|289.5|286.6|3
1643689710000|2022-02-01 04:28:30|289.53|286.63|289.53|286.63|289.53|286.63|289.51|286.61|3
1643689720000|2022-02-01 04:28:40|289.52|286.62|289.52|286.62|289.52|286.62|289.52|286.62|1
1643689730000|2022-02-01 04:28:50|289.51|286.61|289.5|286.6|289.51|286.61|289.49|286.59|8
1643689740000|2022-02-01 04:29:00|289.49|286.59|289.5|286.6|289.53|286.63|289.47|286.57|11
1643689750000|2022-02-01 04:29:10|289.48|286.58|289.48|286.58|289.5|286.6|289.48|286.58|7
1643689760000|2022-02-01 04:29:20|289.5|286.6|289.52|286.62|289.54|286.64|289.48|286.58|9
1643689770000|2022-02-01 04:29:30|289.53|286.63|289.53|286.63|289.55|286.65|289.51|286.61|7
1643689780000|2022-02-01 04:29:40|289.52|286.62|289.51|286.61|289.52|286.62|289.5|286.6|4
1643689790000|2022-02-01 04:29:50|289.5|286.6|289.51|286.61|289.52|286.62|289.5|286.6|3
1643689800000|2022-02-01 04:30:00|289.5|286.6|289.49|286.59|289.51|286.61|289.47|286.57|11
1643689810000|2022-02-01 04:30:10|289.47|286.57|289.06|286.16|289.47|286.57|289.01|286.11|34
1643689820000|2022-02-01 04:30:20|289.07|286.17|289.11|286.21|289.15|286.25|289.03|286.13|9
1643689830000|2022-02-01 04:30:30|289.1|286.2|288.92|286.02|289.15|286.25|288.92|286.02|20
1643689840000|2022-02-01 04:30:40|288.89|285.99|288.85|285.95|288.89|285.99|288.84|285.94|19
1643689850000|2022-02-01 04:30:50|288.86|285.96|288.86|285.96|288.9|286|288.84|285.94|17
1643689860000|2022-02-01 04:31:00|288.85|285.95|288.81|285.91|288.87|285.97|288.76|285.86|21
1643689870000|2022-02-01 04:31:10|288.82|285.92|288.82|285.92|288.84|285.94|288.8|285.9|17
1643689880000|2022-02-01 04:31:20|288.8|285.9|288.91|286.01|288.91|286.01|288.8|285.9|23
1643689890000|2022-02-01 04:31:30|288.92|286.02|288.94|286.04|288.99|286.09|288.88|285.98|19
1643689900000|2022-02-01 04:31:40|288.95|286.05|288.94|286.04|288.95|286.05|288.93|286.03|6
1643689910000|2022-02-01 04:31:50|288.93|286.03|288.86|285.96|288.94|286.04|288.86|285.96|12
1643689920000|2022-02-01 04:32:00|288.85|285.95|288.94|286.04|288.94|286.04|288.8|285.9|13
1643689930000|2022-02-01 04:32:10|288.81|285.91|288.92|286.02|288.94|286.04|288.81|285.91|20
1643689940000|2022-02-01 04:32:20|288.95|286.05|288.95|286.05|288.96|286.06|288.9|286|12
1643689950000|2022-02-01 04:32:30|288.9|286|288.92|286.02|288.95|286.05|288.85|285.95|12
1643689960000|2022-02-01 04:32:40|288.91|286.01|288.91|286.01|288.96|286.06|288.91|286.01|12
1643689970000|2022-02-01 04:32:50|288.92|286.02|288.93|286.03|288.93|286.03|288.92|286.02|2
1643689980000|2022-02-01 04:33:00|288.92|286.02|288.96|286.06|288.96|286.06|288.92|286.02|4
1643689990000|2022-02-01 04:33:10|288.95|286.05|288.95|286.05|288.97|286.07|288.95|286.05|4
1643690000000|2022-02-01 04:33:20|288.93|286.03|288.91|286.01|288.93|286.03|288.91|286.01|2
1643690010000|2022-02-01 04:33:30|288.92|286.02|288.93|286.03|288.94|286.04|288.92|286.02|4
1643690020000|2022-02-01 04:33:40|288.94|286.04|288.94|286.04|288.94|286.04|288.93|286.03|5
1643690030000|2022-02-01 04:33:50|288.93|286.03|288.94|286.04|288.94|286.04|288.93|286.03|4
1643690040000|2022-02-01 04:34:00|288.93|286.03|288.94|286.04|288.94|286.04|288.93|286.03|2
1643690050000|2022-02-01 04:34:10|288.96|286.06|288.94|286.04|288.96|286.06|288.94|286.04|8
1643690060000|2022-02-01 04:34:20|288.95|286.05|289.11|286.21|289.11|286.21|288.94|286.04|17
1643690070000|2022-02-01 04:34:30|289.08|286.18|289.16|286.26|289.16|286.26|289.08|286.18|9
1643690080000|2022-02-01 04:34:40|289.17|286.27|289.17|286.27|289.17|286.27|289.16|286.26|5
1643690090000|2022-02-01 04:34:50|289.16|286.26|289.16|286.26|289.16|286.26|289.14|286.24|5
1643690100000|2022-02-01 04:35:00|289.15|286.25|289.15|286.25|289.15|286.25|289.15|286.25|1
1643690110000|2022-02-01 04:35:10|289.1|286.2|289.14|286.24|289.16|286.26|289.1|286.2|14
1643690120000|2022-02-01 04:35:20|289.15|286.25|289.15|286.25|289.16|286.26|289.13|286.23|9
1643690130000|2022-02-01 04:35:30|289.14|286.24|289.13|286.23|289.16|286.26|289.1|286.2|9
1643690140000|2022-02-01 04:35:40|289.16|286.26|289.11|286.21|289.17|286.27|289.11|286.21|17
1643690150000|2022-02-01 04:35:50|289.14|286.24|289.13|286.23|289.2|286.3|289.11|286.21|15
1643690160000|2022-02-01 04:36:00|289.14|286.24|289.16|286.26|289.16|286.26|289.14|286.24|3
1643690170000|2022-02-01 04:36:10|289.18|286.28|289.24|286.34|289.24|286.34|289.18|286.28|5
1643690180000|2022-02-01 04:36:20|289.25|286.35|289.27|286.37|289.33|286.43|289.25|286.35|19
1643690190000|2022-02-01 04:36:30|289.26|286.36|289.24|286.34|289.27|286.37|289.24|286.34|5
1643690200000|2022-02-01 04:36:40|289.26|286.36|289.23|286.33|289.28|286.38|289.23|286.33|15
1643690220000|2022-02-01 04:37:00|289.24|286.34|289.25|286.35|289.25|286.35|289.23|286.33|4
1643690230000|2022-02-01 04:37:10|289.26|286.36|289.18|286.28|289.27|286.37|289.17|286.27|12
1643690240000|2022-02-01 04:37:20|289.2|286.3|289.21|286.31|289.21|286.31|289.19|286.29|8
1643690250000|2022-02-01 04:37:30|289.2|286.3|289.2|286.3|289.21|286.31|289.2|286.3|7
1643690260000|2022-02-01 04:37:40|289.21|286.31|289.26|286.36|289.26|286.36|289.19|286.29|14
1643690270000|2022-02-01 04:37:50|289.25|286.35|289.19|286.29|289.26|286.36|289.17|286.27|10
1643690280000|2022-02-01 04:38:00|289.2|286.3|289.21|286.31|289.22|286.32|289.17|286.27|13
1643690290000|2022-02-01 04:38:10|289.2|286.3|289.32|286.42|289.32|286.42|289.16|286.26|12
1643690300000|2022-02-01 04:38:20|289.31|286.41|289.25|286.35|289.32|286.42|289.25|286.35|6
1643690310000|2022-02-01 04:38:30|289.26|286.36|289.24|286.34|289.26|286.36|289.22|286.32|6
1643690320000|2022-02-01 04:38:40|289.22|286.32|289.24|286.34|289.24|286.34|289.22|286.32|5
1643690330000|2022-02-01 04:38:50|289.25|286.35|289.29|286.39|289.29|286.39|289.25|286.35|2
1643690340000|2022-02-01 04:39:00|289.33|286.43|289.37|286.47|289.37|286.47|289.32|286.42|9
1643690350000|2022-02-01 04:39:10|289.38|286.48|289.3|286.4|289.38|286.48|289.3|286.4|6
1643690360000|2022-02-01 04:39:20|289.34|286.44|289.33|286.43|289.39|286.49|289.26|286.36|21
1643690370000|2022-02-01 04:39:30|289.26|286.36|289.29|286.39|289.35|286.45|289.26|286.36|13
1643690380000|2022-02-01 04:39:40|289.28|286.38|289.28|286.38|289.37|286.47|289.28|286.38|14
1643690390000|2022-02-01 04:39:50|289.33|286.43|289.3|286.4|289.38|286.48|289.3|286.4|5
1643690400000|2022-02-01 04:40:00|289.29|286.39|289.29|286.39|289.37|286.47|289.29|286.39|8
1643690410000|2022-02-01 04:40:10|289.32|286.42|289.31|286.41|289.37|286.47|289.29|286.39|7
1643690420000|2022-02-01 04:40:20|289.37|286.47|289.37|286.47|289.37|286.47|289.31|286.41|5
1643690430000|2022-02-01 04:40:30|289.36|286.46|289.24|286.34|289.36|286.46|289.24|286.34|5
1643690440000|2022-02-01 04:40:40|289.36|286.46|289.32|286.42|289.36|286.46|289.32|286.42|6
1643690450000|2022-02-01 04:40:50|289.36|286.46|289.16|286.26|289.36|286.46|289.16|286.26|10
1643690460000|2022-02-01 04:41:00|289.14|286.24|289.16|286.26|289.24|286.34|289.11|286.21|12
1643690470000|2022-02-01 04:41:10|289.17|286.27|289.21|286.31|289.25|286.35|289.12|286.22|15
1643690480000|2022-02-01 04:41:20|289.22|286.32|289.16|286.26|289.22|286.32|289.08|286.18|19
1643690490000|2022-02-01 04:41:30|289.17|286.27|289.17|286.27|289.19|286.29|289.17|286.27|5
1643690500000|2022-02-01 04:41:40|289.13|286.23|289.16|286.26|289.17|286.27|289.13|286.23|5
1643690510000|2022-02-01 04:41:50|289.17|286.27|289.17|286.27|289.17|286.27|289.17|286.27|1
1643690520000|2022-02-01 04:42:00|289.13|286.23|289.11|286.21|289.13|286.23|289.09|286.19|7
1643690530000|2022-02-01 04:42:10|289.12|286.22|289|286.1|289.12|286.22|289|286.1|6
1643690540000|2022-02-01 04:42:20|288.96|286.06|288.94|286.04|288.98|286.08|288.93|286.03|9
1643690550000|2022-02-01 04:42:30|288.95|286.05|288.89|285.99|288.95|286.05|288.89|285.99|9
1643690560000|2022-02-01 04:42:40|288.9|286|288.9|286|288.91|286.01|288.9|286|3
1643690570000|2022-02-01 04:42:50|288.91|286.01|288.93|286.03|288.96|286.06|288.91|286.01|12
1643690580000|2022-02-01 04:43:00|288.92|286.02|288.93|286.03|288.95|286.05|288.92|286.02|8
1643690590000|2022-02-01 04:43:10|288.94|286.04|288.97|286.07|288.97|286.07|288.94|286.04|7
1643690600000|2022-02-01 04:43:20|288.96|286.06|288.93|286.03|288.96|286.06|288.93|286.03|6
1643690610000|2022-02-01 04:43:30|288.92|286.02|288.94|286.04|288.94|286.04|288.92|286.02|3
1643690620000|2022-02-01 04:43:40|288.97|286.07|288.98|286.08|288.99|286.09|288.96|286.06|8
1643690630000|2022-02-01 04:43:50|288.99|286.09|289.04|286.14|289.08|286.18|288.98|286.08|13
1643690640000|2022-02-01 04:44:00|289.05|286.15|289.06|286.16|289.06|286.16|289.05|286.15|4
1643690660000|2022-02-01 04:44:20|289.05|286.15|289.05|286.15|289.06|286.16|289.05|286.15|3
1643690670000|2022-02-01 04:44:30|289.03|286.13|289|286.1|289.06|286.16|288.99|286.09|8
1643690680000|2022-02-01 04:44:40|288.99|286.09|289.03|286.13|289.04|286.14|288.99|286.09|12
1643690690000|2022-02-01 04:44:50|289.04|286.14|289.02|286.12|289.04|286.14|289.02|286.12|5
1643690700000|2022-02-01 04:45:00|289.03|286.13|289.03|286.13|289.03|286.13|288.98|286.08|3
1643690710000|2022-02-01 04:45:10|289.04|286.14|289.03|286.13|289.04|286.14|289|286.1|11
1643690720000|2022-02-01 04:45:20|289.04|286.14|288.98|286.08|289.04|286.14|288.98|286.08|5
1643690730000|2022-02-01 04:45:30|288.99|286.09|289.04|286.14|289.05|286.15|288.98|286.08|6
1643690740000|2022-02-01 04:45:40|289.05|286.15|289.05|286.15|289.05|286.15|288.99|286.09|3
1643690760000|2022-02-01 04:46:00|289|286.1|288.95|286.05|289|286.1|288.95|286.05|3
1643690770000|2022-02-01 04:46:10|288.94|286.04|288.91|286.01|289.05|286.15|288.91|286.01|6
1643690780000|2022-02-01 04:46:20|289.03|286.13|288.91|286.01|289.04|286.14|288.91|286.01|9
1643690790000|2022-02-01 04:46:30|289.04|286.14|288.96|286.06|289.04|286.14|288.89|285.99|13
1643690800000|2022-02-01 04:46:40|288.95|286.05|288.92|286.02|288.96|286.06|288.89|285.99|8
1643690810000|2022-02-01 04:46:50|288.89|285.99|288.86|285.96|288.89|285.99|288.86|285.96|4
1643690820000|2022-02-01 04:47:00|288.87|285.97|288.87|285.97|288.87|285.97|288.84|285.94|7
1643690830000|2022-02-01 04:47:10|288.86|285.96|288.84|285.94|288.86|285.96|288.81|285.91|11
1643690840000|2022-02-01 04:47:20|288.85|285.95|288.82|285.92|288.87|285.97|288.81|285.91|9
1643690850000|2022-02-01 04:47:30|288.85|285.95|288.85|285.95|288.85|285.95|288.84|285.94|3
1643690860000|2022-02-01 04:47:40|288.84|285.94|288.83|285.93|288.85|285.95|288.83|285.93|5
1643690870000|2022-02-01 04:47:50|288.82|285.92|288.81|285.91|288.84|285.94|288.81|285.91|5
1643690880000|2022-02-01 04:48:00|288.82|285.92|288.79|285.89|288.83|285.93|288.78|285.88|11
1643690890000|2022-02-01 04:48:10|288.78|285.88|288.78|285.88|288.79|285.89|288.71|285.81|20
1643690900000|2022-02-01 04:48:20|288.75|285.85|288.77|285.87|288.77|285.87|288.73|285.83|13
1643690910000|2022-02-01 04:48:30|288.73|285.83|288.7|285.8|288.78|285.88|288.68|285.78|9
1643690920000|2022-02-01 04:48:40|288.71|285.81|288.72|285.82|288.72|285.82|288.71|285.81|4
1643690940000|2022-02-01 04:49:00|288.71|285.81|288.72|285.82|288.73|285.83|288.71|285.81|5
1643690960000|2022-02-01 04:49:20|288.75|285.85|288.78|285.88|288.78|285.88|288.75|285.85|2
1643690970000|2022-02-01 04:49:30|288.8|285.9|288.79|285.89|288.8|285.9|288.78|285.88|8
1643690990000|2022-02-01 04:49:50|288.8|285.9|288.8|285.9|288.8|285.9|288.8|285.9|1
1643691000000|2022-02-01 04:50:00|288.81|285.91|288.8|285.9|288.81|285.91|288.8|285.9|2
1643691010000|2022-02-01 04:50:10|288.81|285.91|288.8|285.9|288.81|285.91|288.8|285.9|2
1643691020000|2022-02-01 04:50:20|288.81|285.91|288.86|285.96|288.86|285.96|288.81|285.91|2
1643691040000|2022-02-01 04:50:40|288.85|285.95|288.84|285.94|288.85|285.95|288.84|285.94|2
1643691060000|2022-02-01 04:51:00|288.82|285.92|288.82|285.92|288.83|285.93|288.81|285.91|7
1643691070000|2022-02-01 04:51:10|288.85|285.95|288.83|285.93|288.85|285.95|288.81|285.91|5
1643691080000|2022-02-01 04:51:20|288.82|285.92|288.83|285.93|288.83|285.93|288.76|285.86|7
1643691090000|2022-02-01 04:51:30|288.82|285.92|288.83|285.93|288.83|285.93|288.82|285.92|2
1643691100000|2022-02-01 04:51:40|288.82|285.92|288.83|285.93|288.84|285.94|288.82|285.92|4
1643691110000|2022-02-01 04:51:50|288.84|285.94|288.88|285.98|288.88|285.98|288.84|285.94|8
1643691120000|2022-02-01 04:52:00|288.87|285.97|288.85|285.95|288.88|285.98|288.85|285.95|5
1643691130000|2022-02-01 04:52:10|288.86|285.96|288.86|285.96|288.86|285.96|288.85|285.95|3
1643691140000|2022-02-01 04:52:20|288.85|285.95|288.85|285.95|288.85|285.95|288.85|285.95|1
1643691150000|2022-02-01 04:52:30|288.86|285.96|288.75|285.85|288.86|285.96|288.75|285.85|7
1643691160000|2022-02-01 04:52:40|288.74|285.84|288.72|285.82|288.76|285.86|288.71|285.81|10
1643691180000|2022-02-01 04:53:00|288.73|285.83|288.76|285.86|288.76|285.86|288.73|285.83|3
1643691190000|2022-02-01 04:53:10|288.77|285.87|288.82|285.92|288.82|285.92|288.77|285.87|6
1643691200000|2022-02-01 04:53:20|288.81|285.91|288.74|285.84|288.81|285.91|288.67|285.77|14
1643691210000|2022-02-01 04:53:30|288.75|285.85|288.75|285.85|288.75|285.85|288.74|285.84|7
1643691220000|2022-02-01 04:53:40|288.76|285.86|288.76|285.86|288.76|285.86|288.76|285.86|1
1643691240000|2022-02-01 04:54:00|288.81|285.91|288.95|286.05|288.95|286.05|288.79|285.89|15
1643691250000|2022-02-01 04:54:10|288.87|285.97|288.86|285.96|288.91|286.01|288.83|285.93|13
1643691260000|2022-02-01 04:54:20|288.83|285.93|288.82|285.92|288.91|286.01|288.82|285.92|6
1643691270000|2022-02-01 04:54:30|288.91|286.01|288.86|285.96|288.91|286.01|288.82|285.92|12
1643691280000|2022-02-01 04:54:40|288.87|285.97|288.87|285.97|288.88|285.98|288.87|285.97|3
1643691290000|2022-02-01 04:54:50|288.86|285.96|288.81|285.91|288.86|285.96|288.81|285.91|5
1643691300000|2022-02-01 04:55:00|288.78|285.88|288.73|285.83|288.78|285.88|288.73|285.83|8
1643691310000|2022-02-01 04:55:10|288.74|285.84|288.88|285.98|288.88|285.98|288.69|285.79|16
1643691320000|2022-02-01 04:55:20|288.9|286|288.8|285.9|288.91|286.01|288.74|285.84|25
1643691330000|2022-02-01 04:55:30|288.81|285.91|288.85|285.95|288.85|285.95|288.7|285.8|13
1643691340000|2022-02-01 04:55:40|288.82|285.92|288.86|285.96|288.86|285.96|288.8|285.9|15
1643691350000|2022-02-01 04:55:50|288.87|285.97|289.07|286.17|289.07|286.17|288.87|285.97|14
1643691360000|2022-02-01 04:56:00|289.03|286.13|289.07|286.17|289.09|286.19|289.03|286.13|13
1643691370000|2022-02-01 04:56:10|289.08|286.18|289.09|286.19|289.09|286.19|289.06|286.16|9
1643691380000|2022-02-01 04:56:20|289.12|286.22|289.08|286.18|289.13|286.23|289.07|286.17|19
1643691390000|2022-02-01 04:56:30|289.06|286.16|289.04|286.14|289.13|286.23|289.04|286.14|15
1643691400000|2022-02-01 04:56:40|289.03|286.13|289.07|286.17|289.07|286.17|289|286.1|15
1643691410000|2022-02-01 04:56:50|289.08|286.18|289.09|286.19|289.09|286.19|288.95|286.05|15
1643691420000|2022-02-01 04:57:00|289.08|286.18|289.08|286.18|289.08|286.18|289.03|286.13|9
1643691430000|2022-02-01 04:57:10|289.07|286.17|289.05|286.15|289.07|286.17|289.05|286.15|3
1643691440000|2022-02-01 04:57:20|289.06|286.16|289.05|286.15|289.06|286.16|289.02|286.12|7
1643691450000|2022-02-01 04:57:30|289.04|286.14|289.02|286.12|289.07|286.17|289.01|286.11|5
1643691460000|2022-02-01 04:57:40|289.03|286.13|288.99|286.09|289.03|286.13|288.99|286.09|8
1643691470000|2022-02-01 04:57:50|289.02|286.12|289.02|286.12|289.03|286.13|288.99|286.09|11
1643691480000|2022-02-01 04:58:00|288.99|286.09|289.03|286.13|289.04|286.14|288.99|286.09|10
1643691490000|2022-02-01 04:58:10|289.04|286.14|289.04|286.14|289.06|286.16|289.03|286.13|10
1643691500000|2022-02-01 04:58:20|289.05|286.15|289|286.1|289.05|286.15|289|286.1|9
1643691510000|2022-02-01 04:58:30|289.06|286.16|288.99|286.09|289.06|286.16|288.9|286|16
1643691520000|2022-02-01 04:58:40|289.02|286.12|289.01|286.11|289.1|286.2|288.99|286.09|18
1643691530000|2022-02-01 04:58:50|289|286.1|289.02|286.12|289.08|286.18|289|286.1|15
1643691540000|2022-02-01 04:59:00|289.01|286.11|288.94|286.04|289.08|286.18|288.9|286|24
1643691550000|2022-02-01 04:59:10|288.9|286|289.04|286.14|289.04|286.14|288.9|286|7
1643691560000|2022-02-01 04:59:20|289.03|286.13|289.04|286.14|289.09|286.19|288.96|286.06|8
1643691570000|2022-02-01 04:59:30|289.09|286.19|288.98|286.08|289.09|286.19|288.98|286.08|15
1643691580000|2022-02-01 04:59:40|289|286.1|289.01|286.11|289.07|286.17|288.94|286.04|27
1643691590000|2022-02-01 04:59:50|289.07|286.17|289.04|286.14|289.07|286.17|288.98|286.08|20
1643691600000|2022-02-01 05:00:00|289.06|286.16|289.06|286.16|289.07|286.17|289.03|286.13|5
1643691610000|2022-02-01 05:00:10|289.05|286.15|289.06|286.16|289.07|286.17|289.04|286.14|6
1643691620000|2022-02-01 05:00:20|289|286.1|289.05|286.15|289.05|286.15|288.99|286.09|4
1643691630000|2022-02-01 05:00:30|289.08|286.18|289.05|286.15|289.1|286.2|289.01|286.11|16
1643691640000|2022-02-01 05:00:40|289.04|286.14|288.99|286.09|289.06|286.16|288.98|286.08|9
1643691650000|2022-02-01 05:00:50|289.03|286.13|289.03|286.13|289.06|286.16|289|286.1|13
1643691660000|2022-02-01 05:01:00|289.02|286.12|289|286.1|289.03|286.13|288.98|286.08|11
1643691670000|2022-02-01 05:01:10|289.1|286.2|289.15|286.25|289.18|286.28|289.06|286.16|14
1643691680000|2022-02-01 05:01:20|289.16|286.26|289.17|286.27|289.17|286.27|289.16|286.26|2
1643691690000|2022-02-01 05:01:30|289.16|286.26|289.16|286.26|289.17|286.27|289.16|286.26|7
1643691700000|2022-02-01 05:01:40|289.17|286.27|289.16|286.26|289.17|286.27|289.14|286.24|4
1643691710000|2022-02-01 05:01:50|289.15|286.25|289.15|286.25|289.17|286.27|289.15|286.25|4
1643691720000|2022-02-01 05:02:00|289.16|286.26|289.16|286.26|289.16|286.26|289.12|286.22|14
1643691730000|2022-02-01 05:02:10|289.18|286.28|289.18|286.28|289.22|286.32|289.16|286.26|6
1643691740000|2022-02-01 05:02:20|289.19|286.29|289.18|286.28|289.19|286.29|289.18|286.28|6
1643691750000|2022-02-01 05:02:30|289.19|286.29|289.17|286.27|289.2|286.3|289.17|286.27|5
1643691760000|2022-02-01 05:02:40|289.19|286.29|289.19|286.29|289.19|286.29|289.19|286.29|1
1643691770000|2022-02-01 05:02:50|289.17|286.27|289.19|286.29|289.19|286.29|289.16|286.26|6
1643691780000|2022-02-01 05:03:00|289.18|286.28|289.18|286.28|289.19|286.29|289.17|286.27|5
1643691790000|2022-02-01 05:03:10|289.19|286.29|289.21|286.31|289.21|286.31|289.18|286.28|3
1643691810000|2022-02-01 05:03:30|289.22|286.32|289.19|286.29|289.22|286.32|289.19|286.29|4
1643691820000|2022-02-01 05:03:40|289.16|286.26|289.19|286.29|289.19|286.29|289.16|286.26|2
1643691830000|2022-02-01 05:03:50|289.2|286.3|289.22|286.32|289.22|286.32|289.15|286.25|10
1643691840000|2022-02-01 05:04:00|289.2|286.3|289.17|286.27|289.21|286.31|289.17|286.27|3
1643691850000|2022-02-01 05:04:10|289.21|286.31|289.23|286.33|289.23|286.33|289.21|286.31|2
1643691860000|2022-02-01 05:04:20|289.16|286.26|289.17|286.27|289.17|286.27|289.15|286.25|3
1643691870000|2022-02-01 05:04:30|289.21|286.31|289.21|286.31|289.21|286.31|289.21|286.31|1
1643691880000|2022-02-01 05:04:40|289.19|286.29|289.12|286.22|289.19|286.29|289.12|286.22|6
1643691890000|2022-02-01 05:04:50|289.14|286.24|289.13|286.23|289.14|286.24|289.12|286.22|3
1643691900000|2022-02-01 05:05:00|289.12|286.22|289.09|286.19|289.12|286.22|289.08|286.18|10
1643691910000|2022-02-01 05:05:10|289.1|286.2|289.11|286.21|289.11|286.21|289.1|286.2|4
1643691920000|2022-02-01 05:05:20|289.12|286.22|289.04|286.14|289.12|286.22|289.04|286.14|10
1643691930000|2022-02-01 05:05:30|289.05|286.15|289.08|286.18|289.08|286.18|288.95|286.05|19
1643691940000|2022-02-01 05:05:40|289.06|286.16|289.09|286.19|289.09|286.19|289.03|286.13|10
1643691950000|2022-02-01 05:05:50|289.08|286.18|289.09|286.19|289.09|286.19|289.08|286.18|8
1643691960000|2022-02-01 05:06:00|289.06|286.16|289.04|286.14|289.09|286.19|289.04|286.14|4
1643691970000|2022-02-01 05:06:10|289.08|286.18|288.97|286.07|289.08|286.18|288.97|286.07|8
1643691980000|2022-02-01 05:06:20|288.91|286.01|288.91|286.01|288.91|286.01|288.9|286|9
1643691990000|2022-02-01 05:06:30|288.9|286|288.9|286|288.91|286.01|288.88|285.98|4
1643692000000|2022-02-01 05:06:40|288.91|286.01|288.97|286.07|289|286.1|288.91|286.01|13
1643692010000|2022-02-01 05:06:50|288.96|286.06|288.95|286.05|289.01|286.11|288.95|286.05|7
1643692020000|2022-02-01 05:07:00|288.96|286.06|288.97|286.07|289|286.1|288.96|286.06|5
1643692030000|2022-02-01 05:07:10|288.96|286.06|288.93|286.03|288.97|286.07|288.93|286.03|6
1643692040000|2022-02-01 05:07:20|288.95|286.05|288.9|286|288.95|286.05|288.9|286|13
1643692050000|2022-02-01 05:07:30|288.93|286.03|288.86|285.96|288.93|286.03|288.83|285.93|10
1643692060000|2022-02-01 05:07:40|288.87|285.97|288.86|285.96|288.88|285.98|288.86|285.96|4
1643692080000|2022-02-01 05:08:00|288.85|285.95|288.85|285.95|288.85|285.95|288.85|285.95|1
1643692090000|2022-02-01 05:08:10|288.83|285.93|288.83|285.93|288.83|285.93|288.83|285.93|1
1643692100000|2022-02-01 05:08:20|288.84|285.94|288.83|285.93|288.84|285.94|288.82|285.92|3
1643692110000|2022-02-01 05:08:30|288.82|285.92|288.81|285.91|288.83|285.93|288.81|285.91|7
1643692120000|2022-02-01 05:08:40|288.8|285.9|288.81|285.91|288.83|285.93|288.79|285.89|9
1643692130000|2022-02-01 05:08:50|288.82|285.92|288.81|285.91|288.82|285.92|288.81|285.91|2
1643692140000|2022-02-01 05:09:00|288.82|285.92|288.82|285.92|288.82|285.92|288.82|285.92|1
1643692150000|2022-02-01 05:09:10|288.81|285.91|288.8|285.9|288.82|285.92|288.8|285.9|4
1643692160000|2022-02-01 05:09:20|288.81|285.91|288.81|285.91|288.81|285.91|288.79|285.89|4
1643692170000|2022-02-01 05:09:30|288.8|285.9|288.81|285.91|288.81|285.91|288.8|285.9|2
1643692180000|2022-02-01 05:09:40|288.75|285.85|288.73|285.83|288.75|285.85|288.73|285.83|3
1643692190000|2022-02-01 05:09:50|288.74|285.84|288.73|285.83|288.75|285.85|288.72|285.82|12
1643692200000|2022-02-01 05:10:00|288.72|285.82|288.74|285.84|288.82|285.92|288.72|285.82|9
1643692210000|2022-02-01 05:10:10|288.73|285.83|288.73|285.83|288.74|285.84|288.71|285.81|8
1643692220000|2022-02-01 05:10:20|288.72|285.82|288.72|285.82|288.72|285.82|288.72|285.82|1
1643692230000|2022-02-01 05:10:30|288.73|285.83|288.73|285.83|288.74|285.84|288.72|285.82|9
1643692240000|2022-02-01 05:10:40|288.74|285.84|288.74|285.84|288.74|285.84|288.74|285.84|1
1643692250000|2022-02-01 05:10:50|288.73|285.83|288.68|285.78|288.73|285.83|288.68|285.78|6
1643692260000|2022-02-01 05:11:00|288.69|285.79|288.68|285.78|288.7|285.8|288.67|285.77|5
1643692270000|2022-02-01 05:11:10|288.67|285.77|288.71|285.81|288.71|285.81|288.67|285.77|9
1643692280000|2022-02-01 05:11:20|288.7|285.8|288.83|285.93|288.83|285.93|288.69|285.79|16
1643692290000|2022-02-01 05:11:30|288.82|285.92|289.01|286.11|289.06|286.16|288.78|285.88|20
1643692300000|2022-02-01 05:11:40|289.02|286.12|289.03|286.13|289.05|286.15|289.01|286.11|8
1643692310000|2022-02-01 05:11:50|289.04|286.14|289.04|286.14|289.04|286.14|289.04|286.14|1
1643692320000|2022-02-01 05:12:00|289.09|286.19|289.09|286.19|289.09|286.19|289.09|286.19|1
1643692330000|2022-02-01 05:12:10|289.08|286.18|289.08|286.18|289.09|286.19|289.08|286.18|3
1643692340000|2022-02-01 05:12:20|289.09|286.19|289.14|286.24|289.15|286.25|289.08|286.18|7
1643692360000|2022-02-01 05:12:40|289.15|286.25|289.17|286.27|289.22|286.32|289.13|286.23|13
1643692370000|2022-02-01 05:12:50|289.13|286.23|289.19|286.29|289.19|286.29|289.13|286.23|6
1643692390000|2022-02-01 05:13:10|289.2|286.3|289.21|286.31|289.24|286.34|289.2|286.3|8
1643692400000|2022-02-01 05:13:20|289.23|286.33|289.46|286.56|289.46|286.56|289.22|286.32|21
1643692410000|2022-02-01 05:13:30|289.47|286.57|289.47|286.57|289.55|286.65|289.47|286.57|11
1643692420000|2022-02-01 05:13:40|289.49|286.59|289.48|286.58|289.49|286.59|289.45|286.55|6
1643692430000|2022-02-01 05:13:50|289.46|286.56|289.51|286.61|289.51|286.61|289.44|286.54|4
1643692440000|2022-02-01 05:14:00|289.52|286.62|289.56|286.66|289.57|286.67|289.44|286.54|8
1643692450000|2022-02-01 05:14:10|289.57|286.67|289.53|286.63|289.57|286.67|289.53|286.63|3
1643692460000|2022-02-01 05:14:20|289.52|286.62|289.53|286.63|289.53|286.63|289.52|286.62|2
1643692470000|2022-02-01 05:14:30|289.52|286.62|289.35|286.45|289.52|286.62|289.29|286.39|26
1643692480000|2022-02-01 05:14:40|289.36|286.46|289.44|286.54|289.46|286.56|289.35|286.45|17
1643692490000|2022-02-01 05:14:50|289.45|286.55|289.45|286.55|289.48|286.58|289.44|286.54|14
1643692500000|2022-02-01 05:15:00|289.44|286.54|289.43|286.53|289.44|286.54|289.42|286.52|7
1643692510000|2022-02-01 05:15:10|289.42|286.52|289.43|286.53|289.44|286.54|289.42|286.52|6
1643692520000|2022-02-01 05:15:20|289.41|286.51|289.44|286.54|289.45|286.55|289.34|286.44|10
1643692530000|2022-02-01 05:15:30|289.35|286.45|289.43|286.53|289.45|286.55|289.35|286.45|12
1643692540000|2022-02-01 05:15:40|289.42|286.52|289.42|286.52|289.42|286.52|289.35|286.45|4
1643692550000|2022-02-01 05:15:50|289.43|286.53|289.37|286.47|289.43|286.53|289.37|286.47|6
1643692560000|2022-02-01 05:16:00|289.36|286.46|289.38|286.48|289.38|286.48|289.36|286.46|3
1643692570000|2022-02-01 05:16:10|289.37|286.47|289.38|286.48|289.41|286.51|289.37|286.47|8
1643692580000|2022-02-01 05:16:20|289.37|286.47|289.34|286.44|289.37|286.47|289.25|286.35|7
1643692590000|2022-02-01 05:16:30|289.33|286.43|289.26|286.36|289.33|286.43|289.23|286.33|10
1643692600000|2022-02-01 05:16:40|289.21|286.31|289.04|286.14|289.21|286.31|289.03|286.13|21
1643692610000|2022-02-01 05:16:50|289.06|286.16|289.08|286.18|289.12|286.22|289.03|286.13|17
1643692620000|2022-02-01 05:17:00|289.13|286.23|289.11|286.21|289.13|286.23|289.07|286.17|8
1643692630000|2022-02-01 05:17:10|289.07|286.17|289.02|286.12|289.11|286.21|289.01|286.11|14
1643692640000|2022-02-01 05:17:20|288.98|286.08|289.02|286.12|289.03|286.13|288.98|286.08|11
1643692650000|2022-02-01 05:17:30|289.01|286.11|289.01|286.11|289.01|286.11|289.01|286.11|1
1643692660000|2022-02-01 05:17:40|289|286.1|289.13|286.23|289.13|286.23|289|286.1|10
1643692670000|2022-02-01 05:17:50|289.12|286.22|289.14|286.24|289.14|286.24|289.12|286.22|4
1643692690000|2022-02-01 05:18:10|289.11|286.21|289.03|286.13|289.12|286.22|289.03|286.13|8
1643692700000|2022-02-01 05:18:20|289.05|286.15|289.06|286.16|289.06|286.16|289.03|286.13|7
1643692710000|2022-02-01 05:18:30|289.03|286.13|289.03|286.13|289.03|286.13|288.96|286.06|14
1643692720000|2022-02-01 05:18:40|289.02|286.12|289.02|286.12|289.03|286.13|289.02|286.12|5
1643692730000|2022-02-01 05:18:50|289.01|286.11|289.04|286.14|289.04|286.14|289.01|286.11|5
1643692740000|2022-02-01 05:19:00|289.07|286.17|289.06|286.16|289.07|286.17|289.06|286.16|4
1643692750000|2022-02-01 05:19:10|289.05|286.15|288.98|286.08|289.05|286.15|288.98|286.08|8
1643692760000|2022-02-01 05:19:20|288.99|286.09|289.03|286.13|289.04|286.14|288.98|286.08|5
1643692770000|2022-02-01 05:19:30|289.02|286.12|289.02|286.12|289.03|286.13|289.01|286.11|7
1643692780000|2022-02-01 05:19:40|288.98|286.08|289.05|286.15|289.05|286.15|288.98|286.08|5
1643692790000|2022-02-01 05:19:50|289.04|286.14|288.97|286.07|289.04|286.14|288.97|286.07|6
1643692800000|2022-02-01 05:20:00|288.96|286.06|288.94|286.04|288.97|286.07|288.9|286|24
1643692810000|2022-02-01 05:20:10|288.97|286.07|289.01|286.11|289.01|286.11|288.97|286.07|7
1643692820000|2022-02-01 05:20:20|289|286.1|289|286.1|289.01|286.11|289|286.1|3
1643692830000|2022-02-01 05:20:30|289.01|286.11|289|286.1|289.01|286.11|289|286.1|2
1643692840000|2022-02-01 05:20:40|288.97|286.07|289.02|286.12|289.02|286.12|288.97|286.07|6
1643692850000|2022-02-01 05:20:50|289.03|286.13|289.03|286.13|289.03|286.13|289.03|286.13|1
1643692860000|2022-02-01 05:21:00|289.04|286.14|289.06|286.16|289.06|286.16|289.04|286.14|3
1643692870000|2022-02-01 05:21:10|289.05|286.15|288.96|286.06|289.05|286.15|288.96|286.06|7
1643692880000|2022-02-01 05:21:20|288.97|286.07|288.98|286.08|288.99|286.09|288.97|286.07|10
1643692890000|2022-02-01 05:21:30|289|286.1|289|286.1|289|286.1|288.99|286.09|3
1643692900000|2022-02-01 05:21:40|289.01|286.11|289.17|286.27|289.18|286.28|289|286.1|17
1643692910000|2022-02-01 05:21:50|289.18|286.28|289.12|286.22|289.18|286.28|289.12|286.22|7
1643692920000|2022-02-01 05:22:00|289.11|286.21|289.09|286.19|289.11|286.21|289.09|286.19|5
1643692930000|2022-02-01 05:22:10|289.1|286.2|289.1|286.2|289.1|286.2|289.1|286.2|1
1643692940000|2022-02-01 05:22:20|289.09|286.19|289.02|286.12|289.09|286.19|288.99|286.09|6
1643692950000|2022-02-01 05:22:30|288.99|286.09|289.1|286.2|289.11|286.21|288.99|286.09|11
1643692960000|2022-02-01 05:22:40|289.11|286.21|289.1|286.2|289.11|286.21|289.1|286.2|2
1643692970000|2022-02-01 05:22:50|289.11|286.21|289.1|286.2|289.11|286.21|289.1|286.2|8
1643692980000|2022-02-01 05:23:00|289.11|286.21|289.1|286.2|289.11|286.21|289.1|286.2|6
1643692990000|2022-02-01 05:23:10|289.11|286.21|289.14|286.24|289.14|286.24|289.09|286.19|13
1643693010000|2022-02-01 05:23:30|289.15|286.25|289.21|286.31|289.23|286.33|289.15|286.25|10
1643693020000|2022-02-01 05:23:40|289.22|286.32|289.23|286.33|289.24|286.34|289.14|286.24|14
1643693030000|2022-02-01 05:23:50|289.17|286.27|289.16|286.26|289.26|286.36|289.12|286.22|17
1643693040000|2022-02-01 05:24:00|289.17|286.27|289.18|286.28|289.25|286.35|289.17|286.27|11
1643693050000|2022-02-01 05:24:10|289.17|286.27|289.01|286.11|289.17|286.27|289.01|286.11|9
1643693060000|2022-02-01 05:24:20|289.06|286.16|289.04|286.14|289.07|286.17|288.99|286.09|7
1643693070000|2022-02-01 05:24:30|289.07|286.17|289.09|286.19|289.12|286.22|289.05|286.15|12
1643693080000|2022-02-01 05:24:40|289.12|286.22|289.08|286.18|289.12|286.22|289.01|286.11|16
1643693090000|2022-02-01 05:24:50|289.06|286.16|288.96|286.06|289.06|286.16|288.94|286.04|16
1643693100000|2022-02-01 05:25:00|288.95|286.05|288.93|286.03|288.95|286.05|288.92|286.02|13
1643693110000|2022-02-01 05:25:10|288.94|286.04|288.93|286.03|288.95|286.05|288.91|286.01|19
1643693120000|2022-02-01 05:25:20|288.94|286.04|288.91|286.01|288.94|286.04|288.91|286.01|12
1643693130000|2022-02-01 05:25:30|288.94|286.04|288.88|285.98|288.94|286.04|288.86|285.96|10
1643693140000|2022-02-01 05:25:40|288.86|285.96|288.71|285.81|288.86|285.96|288.68|285.78|18
1643693150000|2022-02-01 05:25:50|288.7|285.8|288.71|285.81|288.71|285.81|288.68|285.78|4
1643693170000|2022-02-01 05:26:10|288.69|285.79|288.67|285.77|288.71|285.81|288.67|285.77|5
1643693180000|2022-02-01 05:26:20|288.68|285.78|288.68|285.78|288.69|285.79|288.67|285.77|7
1643693200000|2022-02-01 05:26:40|288.67|285.77|288.68|285.78|288.68|285.78|288.67|285.77|2
1643693210000|2022-02-01 05:26:50|288.67|285.77|288.6|285.7|288.68|285.78|288.59|285.69|8
1643693220000|2022-02-01 05:27:00|288.59|285.69|288.64|285.74|288.65|285.75|288.59|285.69|11
1643693230000|2022-02-01 05:27:10|288.65|285.75|288.63|285.73|288.65|285.75|288.63|285.73|3
1643693240000|2022-02-01 05:27:20|288.61|285.71|288.61|285.71|288.62|285.72|288.61|285.71|7
1643693250000|2022-02-01 05:27:30|288.62|285.72|288.62|285.72|288.62|285.72|288.62|285.72|1
1643693260000|2022-02-01 05:27:40|288.61|285.71|288.61|285.71|288.62|285.72|288.61|285.71|9
1643693270000|2022-02-01 05:27:50|288.62|285.72|288.67|285.77|288.67|285.77|288.61|285.71|6
1643693280000|2022-02-01 05:28:00|288.66|285.76|288.64|285.74|288.66|285.76|288.64|285.74|4
1643693290000|2022-02-01 05:28:10|288.63|285.73|288.63|285.73|288.63|285.73|288.63|285.73|1
1643693300000|2022-02-01 05:28:20|288.62|285.72|288.59|285.69|288.63|285.73|288.57|285.67|14
1643693310000|2022-02-01 05:28:30|288.57|285.67|288.59|285.69|288.59|285.69|288.57|285.67|2
1643693320000|2022-02-01 05:28:40|288.6|285.7|288.57|285.67|288.6|285.7|288.57|285.67|5
1643693330000|2022-02-01 05:28:50|288.58|285.68|288.61|285.71|288.62|285.72|288.58|285.68|5
1643693340000|2022-02-01 05:29:00|288.62|285.72|288.61|285.71|288.62|285.72|288.59|285.69|6
1643693350000|2022-02-01 05:29:10|288.6|285.7|288.58|285.68|288.66|285.76|288.56|285.66|6
1643693360000|2022-02-01 05:29:20|288.59|285.69|288.6|285.7|288.6|285.7|288.58|285.68|17
1643693370000|2022-02-01 05:29:30|288.59|285.69|288.58|285.68|288.59|285.69|288.57|285.67|4
1643693390000|2022-02-01 05:29:50|288.56|285.66|288.42|285.52|288.56|285.66|288.42|285.52|14
1643693400000|2022-02-01 05:30:00|288.41|285.51|288.38|285.48|288.41|285.51|288.37|285.47|10
1643693410000|2022-02-01 05:30:10|288.39|285.49|288.47|285.57|288.48|285.58|288.39|285.49|10
1643693420000|2022-02-01 05:30:20|288.46|285.56|288.5|285.6|288.58|285.68|288.45|285.55|15
1643693430000|2022-02-01 05:30:30|288.49|285.59|288.4|285.5|288.49|285.59|288.4|285.5|9
1643693440000|2022-02-01 05:30:40|288.41|285.51|288.34|285.44|288.41|285.51|288.33|285.43|7
1643693450000|2022-02-01 05:30:50|288.33|285.43|288.34|285.44|288.34|285.44|288.33|285.43|10
1643693460000|2022-02-01 05:31:00|288.35|285.45|288.49|285.59|288.49|285.59|288.34|285.44|9
1643693470000|2022-02-01 05:31:10|288.48|285.58|288.37|285.47|288.48|285.58|288.37|285.47|14
1643693480000|2022-02-01 05:31:20|288.38|285.48|288.34|285.44|288.38|285.48|288.33|285.43|13
1643693490000|2022-02-01 05:31:30|288.28|285.38|288.33|285.43|288.34|285.44|288.28|285.38|12
1643693500000|2022-02-01 05:31:40|288.34|285.44|288.41|285.51|288.41|285.51|288.31|285.41|17
1643693510000|2022-02-01 05:31:50|288.4|285.5|288.39|285.49|288.44|285.54|288.37|285.47|21
1643693520000|2022-02-01 05:32:00|288.42|285.52|288.58|285.68|288.58|285.68|288.4|285.5|12
1643693530000|2022-02-01 05:32:10|288.55|285.65|288.35|285.45|288.59|285.69|288.35|285.45|21
1643693540000|2022-02-01 05:32:20|288.4|285.5|288.41|285.51|288.41|285.51|288.35|285.45|10
1643693550000|2022-02-01 05:32:30|288.42|285.52|288.45|285.55|288.45|285.55|288.41|285.51|11
1643693560000|2022-02-01 05:32:40|288.49|285.59|288.55|285.65|288.55|285.65|288.49|285.59|12
1643693570000|2022-02-01 05:32:50|288.56|285.66|288.55|285.65|288.56|285.66|288.55|285.65|6
1643693580000|2022-02-01 05:33:00|288.56|285.66|288.58|285.68|288.58|285.68|288.56|285.66|7
1643693590000|2022-02-01 05:33:10|288.59|285.69|288.45|285.55|288.62|285.72|288.44|285.54|20
1643693600000|2022-02-01 05:33:20|288.44|285.54|288.59|285.69|288.59|285.69|288.43|285.53|18
1643693610000|2022-02-01 05:33:30|288.63|285.73|288.61|285.71|288.63|285.73|288.58|285.68|6
1643693620000|2022-02-01 05:33:40|288.63|285.73|288.51|285.61|288.63|285.73|288.5|285.6|16
1643693630000|2022-02-01 05:33:50|288.5|285.6|288.51|285.61|288.52|285.62|288.5|285.6|10
1643693640000|2022-02-01 05:34:00|288.5|285.6|288.5|285.6|288.51|285.61|288.48|285.58|5
1643693650000|2022-02-01 05:34:10|288.51|285.61|288.48|285.58|288.53|285.63|288.47|285.57|11
1643693660000|2022-02-01 05:34:20|288.49|285.59|288.55|285.65|288.56|285.66|288.49|285.59|6
1643693670000|2022-02-01 05:34:30|288.54|285.64|288.46|285.56|288.54|285.64|288.45|285.55|11
1643693680000|2022-02-01 05:34:40|288.48|285.58|288.53|285.63|288.53|285.63|288.47|285.57|8
1643693700000|2022-02-01 05:35:00|288.54|285.64|288.59|285.69|288.6|285.7|288.54|285.64|14
1643693710000|2022-02-01 05:35:10|288.6|285.7|288.59|285.69|288.6|285.7|288.59|285.69|2
1643693720000|2022-02-01 05:35:20|288.58|285.68|288.59|285.69|288.59|285.69|288.56|285.66|5
1643693730000|2022-02-01 05:35:30|288.57|285.67|288.58|285.68|288.58|285.68|288.57|285.67|4
1643693740000|2022-02-01 05:35:40|288.59|285.69|288.65|285.75|288.67|285.77|288.58|285.68|14
1643693750000|2022-02-01 05:35:50|288.62|285.72|288.63|285.73|288.65|285.75|288.62|285.72|6
1643693770000|2022-02-01 05:36:10|288.66|285.76|288.66|285.76|288.66|285.76|288.63|285.73|5
1643693780000|2022-02-01 05:36:20|288.64|285.74|288.66|285.76|288.66|285.76|288.63|285.73|3
1643693790000|2022-02-01 05:36:30|288.65|285.75|288.65|285.75|288.66|285.76|288.64|285.74|6
1643693810000|2022-02-01 05:36:50|288.63|285.73|288.66|285.76|288.66|285.76|288.62|285.72|8
1643693820000|2022-02-01 05:37:00|288.65|285.75|288.65|285.75|288.66|285.76|288.64|285.74|6
1643693830000|2022-02-01 05:37:10|288.66|285.76|288.71|285.81|288.72|285.82|288.57|285.67|28
1643693840000|2022-02-01 05:37:20|288.7|285.8|288.66|285.76|288.71|285.81|288.66|285.76|16
1643693850000|2022-02-01 05:37:30|288.65|285.75|288.67|285.77|288.67|285.77|288.63|285.73|6
1643693860000|2022-02-01 05:37:40|288.68|285.78|288.69|285.79|288.69|285.79|288.67|285.77|11
1643693870000|2022-02-01 05:37:50|288.68|285.78|288.67|285.77|288.68|285.78|288.67|285.77|2
1643693890000|2022-02-01 05:38:10|288.69|285.79|288.69|285.79|288.69|285.79|288.69|285.79|1
1643693900000|2022-02-01 05:38:20|288.68|285.78|288.68|285.78|288.68|285.78|288.68|285.78|1
1643693910000|2022-02-01 05:38:30|288.69|285.79|288.72|285.82|288.72|285.82|288.69|285.79|2
1643693920000|2022-02-01 05:38:40|288.7|285.8|288.72|285.82|288.72|285.82|288.7|285.8|8
1643693930000|2022-02-01 05:38:50|288.7|285.8|288.72|285.82|288.72|285.82|288.7|285.8|4
1643693940000|2022-02-01 05:39:00|288.73|285.83|288.73|285.83|288.73|285.83|288.73|285.83|1
1643693950000|2022-02-01 05:39:10|288.7|285.8|288.71|285.81|288.73|285.83|288.68|285.78|9
1643693960000|2022-02-01 05:39:20|288.72|285.82|288.76|285.86|288.76|285.86|288.71|285.81|11
1643693970000|2022-02-01 05:39:30|288.75|285.85|288.84|285.94|288.89|285.99|288.75|285.85|13
1643693980000|2022-02-01 05:39:40|288.78|285.88|288.8|285.9|288.83|285.93|288.76|285.86|15
1643693990000|2022-02-01 05:39:50|288.81|285.91|288.85|285.95|288.85|285.95|288.81|285.91|6
1643694000000|2022-02-01 05:40:00|288.83|285.93|288.83|285.93|288.83|285.93|288.82|285.92|3
1643694010000|2022-02-01 05:40:10|288.85|285.95|288.86|285.96|288.86|285.96|288.82|285.92|7
1643694020000|2022-02-01 05:40:20|288.83|285.93|288.82|285.92|288.87|285.97|288.82|285.92|7
1643694030000|2022-02-01 05:40:30|288.83|285.93|288.86|285.96|288.86|285.96|288.83|285.93|7
1643694040000|2022-02-01 05:40:40|288.88|285.98|288.83|285.93|288.88|285.98|288.83|285.93|8
1643694050000|2022-02-01 05:40:50|288.85|285.95|288.85|285.95|288.87|285.97|288.83|285.93|11
1643694060000|2022-02-01 05:41:00|288.88|285.98|288.81|285.91|288.88|285.98|288.8|285.9|11
1643694070000|2022-02-01 05:41:10|288.82|285.92|288.86|285.96|288.87|285.97|288.82|285.92|6
1643694080000|2022-02-01 05:41:20|288.85|285.95|288.83|285.93|288.85|285.95|288.83|285.93|3
1643694090000|2022-02-01 05:41:30|288.82|285.92|288.81|285.91|288.83|285.93|288.81|285.91|4
1643694100000|2022-02-01 05:41:40|288.82|285.92|288.83|285.93|288.83|285.93|288.81|285.91|4
1643694120000|2022-02-01 05:42:00|288.86|285.96|288.9|286|288.92|286.02|288.86|285.96|7
1643694130000|2022-02-01 05:42:10|288.91|286.01|288.9|286|288.91|286.01|288.9|286|4
1643694140000|2022-02-01 05:42:20|288.91|286.01|288.91|286.01|288.91|286.01|288.91|286.01|1
1643694160000|2022-02-01 05:42:40|288.9|286|288.91|286.01|288.91|286.01|288.9|286|2
1643694170000|2022-02-01 05:42:50|288.96|286.06|288.92|286.02|288.99|286.09|288.91|286.01|13
1643694180000|2022-02-01 05:43:00|288.95|286.05|288.92|286.02|288.95|286.05|288.92|286.02|4
1643694190000|2022-02-01 05:43:10|288.93|286.03|288.91|286.01|288.93|286.03|288.91|286.01|3
1643694200000|2022-02-01 05:43:20|288.87|285.97|288.82|285.92|288.87|285.97|288.82|285.92|9
1643694210000|2022-02-01 05:43:30|288.83|285.93|288.83|285.93|288.83|285.93|288.82|285.92|3
1643694240000|2022-02-01 05:44:00|288.87|285.97|288.89|285.99|288.9|286|288.87|285.97|6
1643694250000|2022-02-01 05:44:10|288.9|286|288.91|286.01|288.92|286.02|288.9|286|4
1643694270000|2022-02-01 05:44:30|288.9|286|288.87|285.97|288.9|286|288.86|285.96|6
1643694290000|2022-02-01 05:44:50|288.9|286|288.9|286|288.92|286.02|288.9|286|4
1643694300000|2022-02-01 05:45:00|288.89|285.99|288.84|285.94|288.89|285.99|288.83|285.93|9
1643694310000|2022-02-01 05:45:10|288.81|285.91|288.84|285.94|288.85|285.95|288.8|285.9|5
1643694320000|2022-02-01 05:45:20|288.85|285.95|288.85|285.95|288.85|285.95|288.81|285.91|4
1643694330000|2022-02-01 05:45:30|288.81|285.91|288.84|285.94|288.85|285.95|288.81|285.91|5
1643694340000|2022-02-01 05:45:40|288.86|285.96|288.86|285.96|288.9|286|288.86|285.96|3
1643694350000|2022-02-01 05:45:50|288.81|285.91|288.86|285.96|288.86|285.96|288.81|285.91|2
1643694360000|2022-02-01 05:46:00|288.85|285.95|288.85|285.95|288.89|285.99|288.82|285.92|6
1643694370000|2022-02-01 05:46:10|288.83|285.93|288.89|285.99|288.89|285.99|288.83|285.93|4
1643694380000|2022-02-01 05:46:20|288.85|285.95|288.85|285.95|288.89|285.99|288.83|285.93|7
1643694390000|2022-02-01 05:46:30|288.83|285.93|288.85|285.95|288.85|285.95|288.83|285.93|9
1643694400000|2022-02-01 05:46:40|288.84|285.94|288.85|285.95|288.85|285.95|288.84|285.94|12
1643694410000|2022-02-01 05:46:50|288.84|285.94|288.87|285.97|288.87|285.97|288.84|285.94|14
1643694420000|2022-02-01 05:47:00|288.84|285.94|288.88|285.98|288.91|286.01|288.83|285.93|13
1643694430000|2022-02-01 05:47:10|288.86|285.96|288.88|285.98|288.88|285.98|288.81|285.91|6
1643694440000|2022-02-01 05:47:20|288.89|285.99|288.83|285.93|288.89|285.99|288.83|285.93|5
1643694450000|2022-02-01 05:47:30|288.84|285.94|288.84|285.94|288.84|285.94|288.84|285.94|1
1643694460000|2022-02-01 05:47:40|288.85|285.95|288.85|285.95|288.85|285.95|288.85|285.95|1
1643694470000|2022-02-01 05:47:50|288.86|285.96|288.86|285.96|288.86|285.96|288.86|285.96|1
1643694490000|2022-02-01 05:48:10|288.84|285.94|288.86|285.96|288.86|285.96|288.84|285.94|3
1643694500000|2022-02-01 05:48:20|288.81|285.91|288.45|285.55|288.81|285.91|288.45|285.55|18
1643694510000|2022-02-01 05:48:30|288.43|285.53|288.43|285.53|288.47|285.57|288.37|285.47|19
1643694520000|2022-02-01 05:48:40|288.4|285.5|288.56|285.66|288.58|285.68|288.4|285.5|12
1643694530000|2022-02-01 05:48:50|288.55|285.65|288.79|285.89|288.8|285.9|288.54|285.64|20
1643694540000|2022-02-01 05:49:00|288.8|285.9|288.67|285.77|288.8|285.9|288.67|285.77|22
1643694550000|2022-02-01 05:49:10|288.66|285.76|288.6|285.7|288.68|285.78|288.59|285.69|22
1643694560000|2022-02-01 05:49:20|288.61|285.71|288.59|285.69|288.62|285.72|288.56|285.66|8
1643694570000|2022-02-01 05:49:30|288.61|285.71|288.62|285.72|288.63|285.73|288.61|285.71|5
1643694580000|2022-02-01 05:49:40|288.61|285.71|288.64|285.74|288.64|285.74|288.61|285.71|5
1643694600000|2022-02-01 05:50:00|288.61|285.71|288.64|285.74|288.64|285.74|288.61|285.71|2
1643694610000|2022-02-01 05:50:10|288.61|285.71|288.61|285.71|288.64|285.74|288.6|285.7|15
1643694620000|2022-02-01 05:50:20|288.62|285.72|288.61|285.71|288.62|285.72|288.58|285.68|8
1643694630000|2022-02-01 05:50:30|288.59|285.69|288.57|285.67|288.59|285.69|288.54|285.64|6
1643694640000|2022-02-01 05:50:40|288.58|285.68|288.51|285.61|288.58|285.68|288.51|285.61|8
1643694650000|2022-02-01 05:50:50|288.49|285.59|288.42|285.52|288.5|285.6|288.4|285.5|18
1643694660000|2022-02-01 05:51:00|288.41|285.51|288.46|285.56|288.46|285.56|288.41|285.51|10
1643694670000|2022-02-01 05:51:10|288.45|285.55|288.41|285.51|288.46|285.56|288.41|285.51|7
1643694690000|2022-02-01 05:51:30|288.42|285.52|288.41|285.51|288.42|285.52|288.4|285.5|4
1643694700000|2022-02-01 05:51:40|288.42|285.52|288.41|285.51|288.42|285.52|288.41|285.51|4
1643694710000|2022-02-01 05:51:50|288.42|285.52|288.42|285.52|288.42|285.52|288.42|285.52|1
1643694720000|2022-02-01 05:52:00|288.41|285.51|288.39|285.49|288.41|285.51|288.38|285.48|5
1643694730000|2022-02-01 05:52:10|288.4|285.5|288.39|285.49|288.4|285.5|288.38|285.48|8
1643694740000|2022-02-01 05:52:20|288.38|285.48|288.41|285.51|288.44|285.54|288.38|285.48|23
1643694750000|2022-02-01 05:52:30|288.39|285.49|288.46|285.56|288.46|285.56|288.39|285.49|7
1643694760000|2022-02-01 05:52:40|288.44|285.54|288.46|285.56|288.48|285.58|288.43|285.53|13
1643694790000|2022-02-01 05:53:10|288.47|285.57|288.46|285.56|288.47|285.57|288.46|285.56|2
1643694820000|2022-02-01 05:53:40|288.47|285.57|288.51|285.61|288.51|285.61|288.47|285.57|7
1643694830000|2022-02-01 05:53:50|288.55|285.65|288.58|285.68|288.66|285.76|288.51|285.61|19
1643694840000|2022-02-01 05:54:00|288.59|285.69|288.55|285.65|288.59|285.69|288.52|285.62|8
1643694850000|2022-02-01 05:54:10|288.56|285.66|288.62|285.72|288.62|285.72|288.56|285.66|7
1643694860000|2022-02-01 05:54:20|288.63|285.73|288.57|285.67|288.64|285.74|288.57|285.67|11
1643694870000|2022-02-01 05:54:30|288.55|285.65|288.65|285.75|288.65|285.75|288.55|285.65|8
1643694880000|2022-02-01 05:54:40|288.66|285.76|288.63|285.73|288.66|285.76|288.62|285.72|7
1643694890000|2022-02-01 05:54:50|288.64|285.74|288.66|285.76|288.68|285.78|288.63|285.73|6
1643694900000|2022-02-01 05:55:00|288.61|285.71|288.63|285.73|288.64|285.74|288.6|285.7|13
1643694910000|2022-02-01 05:55:10|288.6|285.7|288.6|285.7|288.65|285.75|288.6|285.7|9
1643694920000|2022-02-01 05:55:20|288.59|285.69|288.6|285.7|288.61|285.71|288.59|285.69|5
1643694930000|2022-02-01 05:55:30|288.61|285.71|288.61|285.71|288.61|285.71|288.61|285.71|1
1643694940000|2022-02-01 05:55:40|288.6|285.7|288.63|285.73|288.63|285.73|288.59|285.69|5
1643694950000|2022-02-01 05:55:50|288.62|285.72|288.63|285.73|288.63|285.73|288.62|285.72|2
1643694960000|2022-02-01 05:56:00|288.64|285.74|288.61|285.71|288.64|285.74|288.61|285.71|4
1643694970000|2022-02-01 05:56:10|288.62|285.72|288.6|285.7|288.62|285.72|288.6|285.7|4
1643694980000|2022-02-01 05:56:20|288.62|285.72|288.62|285.72|288.62|285.72|288.6|285.7|3
1643695000000|2022-02-01 05:56:40|288.63|285.73|288.63|285.73|288.63|285.73|288.63|285.73|1
1643695020000|2022-02-01 05:57:00|288.62|285.72|288.63|285.73|288.64|285.74|288.62|285.72|4
1643695030000|2022-02-01 05:57:10|288.62|285.72|288.64|285.74|288.64|285.74|288.62|285.72|2
1643695040000|2022-02-01 05:57:20|288.65|285.75|288.6|285.7|288.65|285.75|288.59|285.69|9
1643695060000|2022-02-01 05:57:40|288.66|285.76|288.58|285.68|288.66|285.76|288.55|285.65|9
1643695070000|2022-02-01 05:57:50|288.56|285.66|288.5|285.6|288.57|285.67|288.5|285.6|9
1643695080000|2022-02-01 05:58:00|288.49|285.59|288.51|285.61|288.51|285.61|288.47|285.57|14
1643695090000|2022-02-01 05:58:10|288.5|285.6|288.42|285.52|288.5|285.6|288.37|285.47|10
1643695100000|2022-02-01 05:58:20|288.43|285.53|288.34|285.44|288.43|285.53|288.34|285.44|12
1643695110000|2022-02-01 05:58:30|288.35|285.45|288.33|285.43|288.36|285.46|288.33|285.43|11
1643695120000|2022-02-01 05:58:40|288.34|285.44|288.33|285.43|288.34|285.44|288.33|285.43|8
1643695130000|2022-02-01 05:58:50|288.32|285.42|288.32|285.42|288.32|285.42|288.32|285.42|1
1643695140000|2022-02-01 05:59:00|288.31|285.41|288.39|285.49|288.39|285.49|288.31|285.41|10
1643695150000|2022-02-01 05:59:10|288.4|285.5|288.35|285.45|288.4|285.5|288.32|285.42|6
1643695160000|2022-02-01 05:59:20|288.34|285.44|288.34|285.44|288.37|285.47|288.34|285.44|7
1643695170000|2022-02-01 05:59:30|288.35|285.45|288.04|285.14|288.35|285.45|287.99|285.09|26
1643695180000|2022-02-01 05:59:40|288.03|285.13|287.94|285.04|288.03|285.13|287.92|285.02|14
1643695190000|2022-02-01 05:59:50|287.87|284.97|287.94|285.04|287.95|285.05|287.87|284.97|19
1643695200000|2022-02-01 06:00:00|287.93|285.03|287.86|284.96|287.93|285.03|287.85|284.95|19
1643695210000|2022-02-01 06:00:10|287.85|284.95|287.87|284.97|287.87|284.97|287.74|284.84|15
1643695220000|2022-02-01 06:00:20|287.88|284.98|287.85|284.95|287.96|285.06|287.83|284.93|17
1643695230000|2022-02-01 06:00:30|287.84|284.94|287.85|284.95|287.91|285.01|287.82|284.92|16
1643695240000|2022-02-01 06:00:40|287.84|284.94|287.83|284.93|287.86|284.96|287.83|284.93|15
1643695250000|2022-02-01 06:00:50|287.84|284.94|287.84|284.94|287.85|284.95|287.82|284.92|16
1643695260000|2022-02-01 06:01:00|287.83|284.93|287.85|284.95|287.85|284.95|287.83|284.93|7
1643695270000|2022-02-01 06:01:10|287.84|284.94|287.84|284.94|287.86|284.96|287.84|284.94|10
1643695290000|2022-02-01 06:01:30|287.85|284.95|287.85|284.95|287.85|284.95|287.85|284.95|1
1643695300000|2022-02-01 06:01:40|287.84|284.94|287.87|284.97|287.87|284.97|287.84|284.94|3
1643695310000|2022-02-01 06:01:50|287.85|284.95|287.85|284.95|287.85|284.95|287.83|284.93|7
1643695320000|2022-02-01 06:02:00|287.84|284.94|287.81|284.91|287.84|284.94|287.81|284.91|3
1643695330000|2022-02-01 06:02:10|287.8|284.9|287.81|284.91|287.81|284.91|287.8|284.9|2
1643695340000|2022-02-01 06:02:20|287.82|284.92|287.86|284.96|287.86|284.96|287.81|284.91|10
1643695350000|2022-02-01 06:02:30|287.85|284.95|287.87|284.97|287.87|284.97|287.85|284.95|3
1643695370000|2022-02-01 06:02:50|287.86|284.96|287.84|284.94|287.87|284.97|287.84|284.94|5
1643695380000|2022-02-01 06:03:00|287.83|284.93|287.71|284.81|287.83|284.93|287.64|284.74|22
1643695390000|2022-02-01 06:03:10|287.72|284.82|287.81|284.91|287.83|284.93|287.67|284.77|15
1643695400000|2022-02-01 06:03:20|287.82|284.92|287.94|285.04|287.94|285.04|287.81|284.91|13
1643695410000|2022-02-01 06:03:30|287.92|285.02|287.97|285.07|288.02|285.12|287.92|285.02|12
1643695420000|2022-02-01 06:03:40|287.98|285.08|287.94|285.04|287.98|285.08|287.86|284.96|20
1643695430000|2022-02-01 06:03:50|287.91|285.01|287.81|284.91|287.91|285.01|287.8|284.9|14
1643695440000|2022-02-01 06:04:00|287.83|284.93|287.81|284.91|287.85|284.95|287.81|284.91|7
1643695450000|2022-02-01 06:04:10|287.82|284.92|287.82|284.92|287.82|284.92|287.82|284.92|1
1643695460000|2022-02-01 06:04:20|287.81|284.91|287.82|284.92|287.84|284.94|287.81|284.91|5
1643695470000|2022-02-01 06:04:30|287.81|284.91|287.82|284.92|287.82|284.92|287.78|284.88|7
1643695480000|2022-02-01 06:04:40|287.74|284.84|287.66|284.76|287.74|284.84|287.62|284.72|18
1643695490000|2022-02-01 06:04:50|287.67|284.77|287.7|284.8|287.7|284.8|287.67|284.77|4
1643695500000|2022-02-01 06:05:00|287.69|284.79|287.7|284.8|287.7|284.8|287.69|284.79|2
1643695510000|2022-02-01 06:05:10|287.71|284.81|287.69|284.79|287.78|284.88|287.69|284.79|13
1643695520000|2022-02-01 06:05:20|287.7|284.8|287.73|284.83|287.73|284.83|287.7|284.8|4
1643695530000|2022-02-01 06:05:30|287.72|284.82|287.62|284.72|287.72|284.82|287.62|284.72|8
1643695540000|2022-02-01 06:05:40|287.57|284.67|287.53|284.63|287.6|284.7|287.52|284.62|14
1643695550000|2022-02-01 06:05:50|287.51|284.61|287.63|284.73|287.64|284.74|287.5|284.6|18
1643695560000|2022-02-01 06:06:00|287.64|284.74|287.64|284.74|287.66|284.76|287.64|284.74|6
1643695570000|2022-02-01 06:06:10|287.62|284.72|287.67|284.77|287.69|284.79|287.62|284.72|11
1643695580000|2022-02-01 06:06:20|287.69|284.79|287.7|284.8|287.7|284.8|287.67|284.77|11
1643695590000|2022-02-01 06:06:30|287.71|284.81|287.73|284.83|287.76|284.86|287.7|284.8|16
1643695600000|2022-02-01 06:06:40|287.72|284.82|287.72|284.82|287.73|284.83|287.7|284.8|12
1643695610000|2022-02-01 06:06:50|287.7|284.8|287.7|284.8|287.72|284.82|287.7|284.8|6
1643695620000|2022-02-01 06:07:00|287.69|284.79|287.69|284.79|287.7|284.8|287.67|284.77|12
1643695630000|2022-02-01 06:07:10|287.68|284.78|287.61|284.71|287.69|284.79|287.6|284.7|9
1643695640000|2022-02-01 06:07:20|287.6|284.7|287.11|284.21|287.6|284.7|287.01|284.11|21
1643695650000|2022-02-01 06:07:30|287.12|284.22|287.16|284.26|287.18|284.28|287.12|284.22|22
1643695660000|2022-02-01 06:07:40|287.14|284.24|287.16|284.26|287.18|284.28|287.14|284.24|9
1643695670000|2022-02-01 06:07:50|287.15|284.25|287.21|284.31|287.23|284.33|287.15|284.25|11
1643695680000|2022-02-01 06:08:00|287.22|284.32|287.24|284.34|287.24|284.34|287.22|284.32|10
1643695690000|2022-02-01 06:08:10|287.23|284.33|287.22|284.32|287.24|284.34|287.22|284.32|4
1643695700000|2022-02-01 06:08:20|287.23|284.33|287.22|284.32|287.24|284.34|287.21|284.31|8
1643695710000|2022-02-01 06:08:30|287.21|284.31|287.22|284.32|287.23|284.33|287.2|284.3|16
1643695720000|2022-02-01 06:08:40|287.18|284.28|287.11|284.21|287.19|284.29|287.07|284.17|8
1643695730000|2022-02-01 06:08:50|287.09|284.19|287.01|284.11|287.09|284.19|287|284.1|16
1643695740000|2022-02-01 06:09:00|287.04|284.14|287.01|284.11|287.04|284.14|286.99|284.09|14
1643695750000|2022-02-01 06:09:10|287|284.1|286.87|283.97|287|284.1|286.87|283.97|12
1643695760000|2022-02-01 06:09:20|286.84|283.94|286.82|283.92|286.88|283.98|286.78|283.88|19
1643695770000|2022-02-01 06:09:30|286.81|283.91|286.78|283.88|286.81|283.91|286.78|283.88|8
1643695780000|2022-02-01 06:09:40|286.77|283.87|286.87|283.97|286.88|283.98|286.76|283.86|17
1643695790000|2022-02-01 06:09:50|286.88|283.98|286.85|283.95|286.89|283.99|286.83|283.93|15
1643695800000|2022-02-01 06:10:00|286.86|283.96|286.74|283.84|286.86|283.96|286.74|283.84|13
1643695810000|2022-02-01 06:10:10|286.75|283.85|286.75|283.85|286.75|283.85|286.7|283.8|23
1643695820000|2022-02-01 06:10:20|286.74|283.84|286.79|283.89|286.79|283.89|286.74|283.84|12
1643695830000|2022-02-01 06:10:30|286.78|283.88|286.75|283.85|286.78|283.88|286.74|283.84|17
1643695840000|2022-02-01 06:10:40|286.76|283.86|286.78|283.88|286.78|283.88|286.75|283.85|10
1643695850000|2022-02-01 06:10:50|286.77|283.87|286.79|283.89|286.79|283.89|286.77|283.87|9
1643695860000|2022-02-01 06:11:00|286.78|283.88|286.75|283.85|286.78|283.88|286.72|283.82|14
1643695870000|2022-02-01 06:11:10|286.72|283.82|286.8|283.9|286.8|283.9|286.72|283.82|6
1643695880000|2022-02-01 06:11:20|286.79|283.89|286.86|283.96|286.87|283.97|286.78|283.88|11
1643695890000|2022-02-01 06:11:30|286.87|283.97|287.13|284.23|287.13|284.23|286.87|283.97|22
1643695900000|2022-02-01 06:11:40|287.12|284.22|287|284.1|287.17|284.27|286.98|284.08|19
1643695910000|2022-02-01 06:11:50|287.03|284.13|286.94|284.04|287.04|284.14|286.93|284.03|9
1643695920000|2022-02-01 06:12:00|286.95|284.05|287.03|284.13|287.03|284.13|286.95|284.05|20
1643695930000|2022-02-01 06:12:10|287.02|284.12|286.99|284.09|287.02|284.12|286.96|284.06|15
1643695940000|2022-02-01 06:12:20|286.98|284.08|287.04|284.14|287.04|284.14|286.98|284.08|15
1643695950000|2022-02-01 06:12:30|287.05|284.15|287.08|284.18|287.08|284.18|287.04|284.14|14
1643695960000|2022-02-01 06:12:40|287.07|284.17|286.99|284.09|287.08|284.18|286.99|284.09|9
1643695970000|2022-02-01 06:12:50|286.96|284.06|286.93|284.03|286.98|284.08|286.92|284.02|14
1643695980000|2022-02-01 06:13:00|286.94|284.04|286.92|284.02|286.94|284.04|286.81|283.91|25
1643695990000|2022-02-01 06:13:10|286.88|283.98|286.9|284|286.9|284|286.86|283.96|14
1643696000000|2022-02-01 06:13:20|286.87|283.97|286.89|283.99|286.89|283.99|286.87|283.97|8
1643696010000|2022-02-01 06:13:30|286.87|283.97|286.79|283.89|286.89|283.99|286.76|283.86|19
1643696020000|2022-02-01 06:13:40|286.78|283.88|286.75|283.85|286.84|283.94|286.75|283.85|24
1643696030000|2022-02-01 06:13:50|286.76|283.86|286.82|283.92|286.82|283.92|286.76|283.86|9
1643696040000|2022-02-01 06:14:00|286.81|283.91|286.76|283.86|286.81|283.91|286.76|283.86|6
1643696050000|2022-02-01 06:14:10|286.77|283.87|286.81|283.91|286.82|283.92|286.77|283.87|17
1643696060000|2022-02-01 06:14:20|286.82|283.92|286.84|283.94|286.84|283.94|286.8|283.9|12
1643696070000|2022-02-01 06:14:30|286.85|283.95|286.84|283.94|286.85|283.95|286.84|283.94|4
1643696080000|2022-02-01 06:14:40|286.86|283.96|286.87|283.97|286.87|283.97|286.86|283.96|4
1643696090000|2022-02-01 06:14:50|286.86|283.96|286.87|283.97|286.87|283.97|286.86|283.96|2
1643696100000|2022-02-01 06:15:00|286.86|283.96|286.86|283.96|286.87|283.97|286.86|283.96|5
1643696110000|2022-02-01 06:15:10|286.87|283.97|286.86|283.96|286.9|284|286.82|283.92|12
1643696120000|2022-02-01 06:15:20|286.81|283.91|286.83|283.93|286.87|283.97|286.81|283.91|12
1643696130000|2022-02-01 06:15:30|286.85|283.95|286.8|283.9|286.87|283.97|286.67|283.77|24
1643696140000|2022-02-01 06:15:40|286.83|283.93|286.81|283.91|286.83|283.93|286.8|283.9|7
1643696150000|2022-02-01 06:15:50|286.78|283.88|286.79|283.89|286.82|283.92|286.78|283.88|12
1643696160000|2022-02-01 06:16:00|286.77|283.87|286.81|283.91|286.82|283.92|286.77|283.87|9
1643696170000|2022-02-01 06:16:10|286.82|283.92|286.76|283.86|286.82|283.92|286.76|283.86|6
1643696180000|2022-02-01 06:16:20|286.77|283.87|286.77|283.87|286.8|283.9|286.77|283.87|9
1643696190000|2022-02-01 06:16:30|286.8|283.9|286.77|283.87|286.8|283.9|286.76|283.86|7
1643696200000|2022-02-01 06:16:40|286.78|283.88|286.8|283.9|286.85|283.95|286.77|283.87|10
1643696210000|2022-02-01 06:16:50|286.76|283.86|286.86|283.96|286.9|284|286.76|283.86|18
1643696220000|2022-02-01 06:17:00|286.87|283.97|286.91|284.01|286.91|284.01|286.82|283.92|11
1643696230000|2022-02-01 06:17:10|286.92|284.02|286.91|284.01|286.92|284.02|286.91|284.01|4
1643696240000|2022-02-01 06:17:20|286.89|283.99|286.92|284.02|286.93|284.03|286.89|283.99|5
1643696250000|2022-02-01 06:17:30|286.93|284.03|286.95|284.05|286.95|284.05|286.92|284.02|5
1643696260000|2022-02-01 06:17:40|286.96|284.06|287.13|284.23|287.17|284.27|286.95|284.05|21
1643696270000|2022-02-01 06:17:50|287.14|284.24|287.22|284.32|287.26|284.36|287.13|284.23|24
1643696280000|2022-02-01 06:18:00|287.21|284.31|287.14|284.24|287.23|284.33|287.12|284.22|19
1643696290000|2022-02-01 06:18:10|287.13|284.23|287.14|284.24|287.15|284.25|287.12|284.22|11
1643696300000|2022-02-01 06:18:20|287.15|284.25|287.12|284.22|287.15|284.25|287.07|284.17|14
1643696310000|2022-02-01 06:18:30|287.13|284.23|287.07|284.17|287.13|284.23|287.06|284.16|5
1643696320000|2022-02-01 06:18:40|287.08|284.18|287.17|284.27|287.17|284.27|287.08|284.18|4
1643696330000|2022-02-01 06:18:50|287.11|284.21|287.11|284.21|287.17|284.27|287.11|284.21|16
1643696340000|2022-02-01 06:19:00|287.08|284.18|287.05|284.15|287.08|284.18|287.04|284.14|7
1643696350000|2022-02-01 06:19:10|287.04|284.14|287.01|284.11|287.04|284.14|287.01|284.11|4
1643696360000|2022-02-01 06:19:20|287|284.1|287|284.1|287|284.1|287|284.1|1
1643696370000|2022-02-01 06:19:30|286.99|284.09|286.96|284.06|287.06|284.16|286.96|284.06|10
1643696380000|2022-02-01 06:19:40|286.97|284.07|286.99|284.09|287.01|284.11|286.96|284.06|8
1643696390000|2022-02-01 06:19:50|287|284.1|287.06|284.16|287.06|284.16|286.98|284.08|10
1643696400000|2022-02-01 06:20:00|287.07|284.17|287.05|284.15|287.12|284.22|287.05|284.15|18
1643696410000|2022-02-01 06:20:10|287.06|284.16|287.07|284.17|287.1|284.2|287.06|284.16|11
1643696420000|2022-02-01 06:20:20|287.09|284.19|287.08|284.18|287.1|284.2|287.06|284.16|12
1643696430000|2022-02-01 06:20:30|287.09|284.19|287.08|284.18|287.09|284.19|287.08|284.18|4
1643696440000|2022-02-01 06:20:40|287.07|284.17|287.07|284.17|287.1|284.2|287.06|284.16|7
1643696450000|2022-02-01 06:20:50|287.06|284.16|287.04|284.14|287.06|284.16|287.04|284.14|3
1643696460000|2022-02-01 06:21:00|287.05|284.15|287.07|284.17|287.08|284.18|287.05|284.15|5
1643696470000|2022-02-01 06:21:10|287.06|284.16|287.07|284.17|287.07|284.17|287.06|284.16|2
1643696490000|2022-02-01 06:21:30|287.06|284.16|287.11|284.21|287.13|284.23|287.05|284.15|14
1643696500000|2022-02-01 06:21:40|287.12|284.22|287.14|284.24|287.15|284.25|287.11|284.21|10
1643696510000|2022-02-01 06:21:50|287.15|284.25|287.2|284.3|287.2|284.3|287.15|284.25|8
1643696520000|2022-02-01 06:22:00|287.19|284.29|287.23|284.33|287.27|284.37|287.18|284.28|8
1643696530000|2022-02-01 06:22:10|287.21|284.31|287.23|284.33|287.25|284.35|287.21|284.31|11
1643696540000|2022-02-01 06:22:20|287.24|284.34|287.24|284.34|287.24|284.34|287.24|284.34|1
1643696550000|2022-02-01 06:22:30|287.26|284.36|287.26|284.36|287.26|284.36|287.26|284.36|1
1643696560000|2022-02-01 06:22:40|287.25|284.35|287.57|284.67|287.57|284.67|287.25|284.35|24
1643696570000|2022-02-01 06:22:50|287.55|284.65|287.56|284.66|287.59|284.69|287.52|284.62|9
1643696580000|2022-02-01 06:23:00|287.57|284.67|287.39|284.49|287.57|284.67|287.38|284.48|23
1643696590000|2022-02-01 06:23:10|287.4|284.5|287.39|284.49|287.49|284.59|287.38|284.48|23
1643696600000|2022-02-01 06:23:20|287.4|284.5|287.49|284.59|287.5|284.6|287.4|284.5|8
1643696610000|2022-02-01 06:23:30|287.5|284.6|287.72|284.82|287.74|284.84|287.49|284.59|20
1643696620000|2022-02-01 06:23:40|287.68|284.78|287.53|284.63|287.88|284.98|287.51|284.61|31
1643696630000|2022-02-01 06:23:50|287.51|284.61|287.42|284.52|287.57|284.67|287.42|284.52|13
1643696640000|2022-02-01 06:24:00|287.44|284.54|287.43|284.53|287.45|284.55|287.38|284.48|17
1643696650000|2022-02-01 06:24:10|287.4|284.5|287.44|284.54|287.46|284.56|287.4|284.5|12
1643696660000|2022-02-01 06:24:20|287.45|284.55|287.45|284.55|287.46|284.56|287.45|284.55|3
1643696680000|2022-02-01 06:24:40|287.46|284.56|287.46|284.56|287.48|284.58|287.45|284.55|5
1643696690000|2022-02-01 06:24:50|287.47|284.57|287.48|284.58|287.54|284.64|287.45|284.55|21
1643696700000|2022-02-01 06:25:00|287.49|284.59|287.55|284.65|287.55|284.65|287.48|284.58|9
1643696710000|2022-02-01 06:25:10|287.58|284.68|287.6|284.7|287.62|284.72|287.57|284.67|10
1643696720000|2022-02-01 06:25:20|287.61|284.71|287.6|284.7|287.66|284.76|287.59|284.69|19
1643696730000|2022-02-01 06:25:30|287.61|284.71|287.39|284.49|287.61|284.71|287.39|284.49|23
1643696740000|2022-02-01 06:25:40|287.4|284.5|287.44|284.54|287.44|284.54|287.37|284.47|12
1643696760000|2022-02-01 06:26:00|287.43|284.53|287.52|284.62|287.52|284.62|287.43|284.53|8
1643696770000|2022-02-01 06:26:10|287.54|284.64|287.52|284.62|287.55|284.65|287.52|284.62|5
1643696780000|2022-02-01 06:26:20|287.53|284.63|287.53|284.63|287.53|284.63|287.52|284.62|7
1643696810000|2022-02-01 06:26:50|287.54|284.64|287.54|284.64|287.55|284.65|287.53|284.63|5
1643696820000|2022-02-01 06:27:00|287.55|284.65|287.6|284.7|287.62|284.72|287.55|284.65|11
1643696830000|2022-02-01 06:27:10|287.61|284.71|287.61|284.71|287.61|284.71|287.61|284.71|1
1643696840000|2022-02-01 06:27:20|287.58|284.68|287.6|284.7|287.62|284.72|287.56|284.66|11
1643696850000|2022-02-01 06:27:30|287.62|284.72|287.56|284.66|287.62|284.72|287.56|284.66|9
1643696860000|2022-02-01 06:27:40|287.55|284.65|287.52|284.62|287.57|284.67|287.52|284.62|7
1643696870000|2022-02-01 06:27:50|287.53|284.63|287.57|284.67|287.58|284.68|287.53|284.63|8
1643696880000|2022-02-01 06:28:00|287.59|284.69|287.59|284.69|287.59|284.69|287.56|284.66|8
1643696890000|2022-02-01 06:28:10|287.58|284.68|287.58|284.68|287.58|284.68|287.56|284.66|4
1643696900000|2022-02-01 06:28:20|287.59|284.69|287.58|284.68|287.59|284.69|287.57|284.67|7
1643696910000|2022-02-01 06:28:30|287.57|284.67|287.57|284.67|287.57|284.67|287.56|284.66|3
1643696920000|2022-02-01 06:28:40|287.56|284.66|287.62|284.72|287.63|284.73|287.56|284.66|7
1643696930000|2022-02-01 06:28:50|287.61|284.71|287.62|284.72|287.62|284.72|287.61|284.71|2
1643696940000|2022-02-01 06:29:00|287.61|284.71|287.61|284.71|287.61|284.71|287.6|284.7|3
1643696950000|2022-02-01 06:29:10|287.62|284.72|287.71|284.81|287.71|284.81|287.61|284.71|8
1643696960000|2022-02-01 06:29:20|287.67|284.77|287.6|284.7|287.67|284.77|287.6|284.7|12
1643696970000|2022-02-01 06:29:30|287.61|284.71|287.6|284.7|287.61|284.71|287.6|284.7|2
1643696980000|2022-02-01 06:29:40|287.61|284.71|287.62|284.72|287.62|284.72|287.6|284.7|14
1643696990000|2022-02-01 06:29:50|287.63|284.73|287.65|284.75|287.65|284.75|287.63|284.73|2
1643697000000|2022-02-01 06:30:00|287.64|284.74|287.64|284.74|287.64|284.74|287.64|284.74|1
1643697010000|2022-02-01 06:30:10|287.63|284.73|287.66|284.76|287.66|284.76|287.62|284.72|6
1643697020000|2022-02-01 06:30:20|287.65|284.75|287.65|284.75|287.66|284.76|287.65|284.75|3
1643697030000|2022-02-01 06:30:30|287.66|284.76|287.62|284.72|287.67|284.77|287.61|284.71|10
1643697040000|2022-02-01 06:30:40|287.61|284.71|287.61|284.71|287.61|284.71|287.6|284.7|3
1643697050000|2022-02-01 06:30:50|287.62|284.72|287.62|284.72|287.64|284.74|287.62|284.72|5
1643697060000|2022-02-01 06:31:00|287.61|284.71|287.61|284.71|287.62|284.72|287.6|284.7|7
1643697070000|2022-02-01 06:31:10|287.6|284.7|287.52|284.62|287.6|284.7|287.52|284.62|7
1643697080000|2022-02-01 06:31:20|287.51|284.61|287.52|284.62|287.53|284.63|287.51|284.61|10
1643697090000|2022-02-01 06:31:30|287.53|284.63|287.49|284.59|287.53|284.63|287.49|284.59|3
1643697100000|2022-02-01 06:31:40|287.5|284.6|287.56|284.66|287.56|284.66|287.49|284.59|11
1643697110000|2022-02-01 06:31:50|287.58|284.68|287.59|284.69|287.62|284.72|287.56|284.66|7
1643697120000|2022-02-01 06:32:00|287.6|284.7|287.59|284.69|287.6|284.7|287.58|284.68|6
1643697130000|2022-02-01 06:32:10|287.58|284.68|287.6|284.7|287.6|284.7|287.58|284.68|9
1643697140000|2022-02-01 06:32:20|287.61|284.71|287.6|284.7|287.63|284.73|287.6|284.7|4
1643697150000|2022-02-01 06:32:30|287.61|284.71|287.62|284.72|287.63|284.73|287.6|284.7|4
1643697160000|2022-02-01 06:32:40|287.61|284.71|287.62|284.72|287.62|284.72|287.61|284.71|2
1643697170000|2022-02-01 06:32:50|287.65|284.75|287.66|284.76|287.66|284.76|287.62|284.72|8
1643697180000|2022-02-01 06:33:00|287.68|284.78|287.67|284.77|287.68|284.78|287.66|284.76|4
1643697190000|2022-02-01 06:33:10|287.66|284.76|287.69|284.79|287.71|284.81|287.65|284.75|6
1643697200000|2022-02-01 06:33:20|287.67|284.77|287.66|284.76|287.67|284.77|287.6|284.7|17
1643697210000|2022-02-01 06:33:30|287.65|284.75|287.62|284.72|287.65|284.75|287.6|284.7|10
1643697220000|2022-02-01 06:33:40|287.6|284.7|287.61|284.71|287.61|284.71|287.6|284.7|6
1643697230000|2022-02-01 06:33:50|287.62|284.72|287.65|284.75|287.65|284.75|287.62|284.72|8
1643697240000|2022-02-01 06:34:00|287.64|284.74|287.61|284.71|287.64|284.74|287.61|284.71|5
1643697250000|2022-02-01 06:34:10|287.62|284.72|287.62|284.72|287.62|284.72|287.62|284.72|1
1643697260000|2022-02-01 06:34:20|287.63|284.73|287.6|284.7|287.63|284.73|287.6|284.7|7
1643697270000|2022-02-01 06:34:30|287.61|284.71|287.51|284.61|287.61|284.71|287.51|284.61|9
1643697280000|2022-02-01 06:34:40|287.5|284.6|287.42|284.52|287.5|284.6|287.42|284.52|8
1643697290000|2022-02-01 06:34:50|287.43|284.53|287.41|284.51|287.46|284.56|287.41|284.51|11
1643697300000|2022-02-01 06:35:00|287.46|284.56|287.46|284.56|287.46|284.56|287.44|284.54|6
1643697310000|2022-02-01 06:35:10|287.5|284.6|287.74|284.84|287.74|284.84|287.49|284.59|18
1643697320000|2022-02-01 06:35:20|287.75|284.85|287.66|284.76|287.75|284.85|287.64|284.74|14
1643697330000|2022-02-01 06:35:30|287.67|284.77|287.68|284.78|287.74|284.84|287.66|284.76|21
1643697340000|2022-02-01 06:35:40|287.7|284.8|287.61|284.71|287.72|284.82|287.61|284.71|22
1643697350000|2022-02-01 06:35:50|287.62|284.72|287.7|284.8|287.7|284.8|287.6|284.7|11
1643697360000|2022-02-01 06:36:00|287.68|284.78|287.75|284.85|287.76|284.86|287.68|284.78|7
1643697370000|2022-02-01 06:36:10|287.8|284.9|287.8|284.9|287.82|284.92|287.77|284.87|8
1643697380000|2022-02-01 06:36:20|287.79|284.89|287.71|284.81|287.79|284.89|287.69|284.79|13
1643697400000|2022-02-01 06:36:40|287.68|284.78|287.66|284.76|287.68|284.78|287.63|284.73|5
1643697410000|2022-02-01 06:36:50|287.67|284.77|287.67|284.77|287.67|284.77|287.67|284.77|1
1643697420000|2022-02-01 06:37:00|287.66|284.76|287.62|284.72|287.66|284.76|287.62|284.72|10
1643697430000|2022-02-01 06:37:10|287.63|284.73|287.73|284.83|287.73|284.83|287.63|284.73|19
1643697440000|2022-02-01 06:37:20|287.72|284.82|287.77|284.87|287.79|284.89|287.71|284.81|11
1643697450000|2022-02-01 06:37:30|287.76|284.86|287.71|284.81|287.76|284.86|287.71|284.81|12
1643697460000|2022-02-01 06:37:40|287.72|284.82|287.72|284.82|287.72|284.82|287.72|284.82|1
1643697470000|2022-02-01 06:37:50|287.73|284.83|287.75|284.85|287.77|284.87|287.73|284.83|11
1643697480000|2022-02-01 06:38:00|287.76|284.86|287.77|284.87|287.77|284.87|287.74|284.84|11
1643697490000|2022-02-01 06:38:10|287.76|284.86|287.75|284.85|287.77|284.87|287.75|284.85|5
1643697500000|2022-02-01 06:38:20|287.79|284.89|287.88|284.98|287.88|284.98|287.79|284.89|12
1643697510000|2022-02-01 06:38:30|287.87|284.97|287.84|284.94|287.87|284.97|287.83|284.93|5
1643697520000|2022-02-01 06:38:40|287.87|284.97|287.89|284.99|287.89|284.99|287.87|284.97|2
1643697530000|2022-02-01 06:38:50|287.88|284.98|287.87|284.97|287.88|284.98|287.87|284.97|2
1643697540000|2022-02-01 06:39:00|287.86|284.96|287.86|284.96|287.86|284.96|287.81|284.91|9
1643697550000|2022-02-01 06:39:10|287.85|284.95|287.9|285|287.91|285.01|287.85|284.95|9
1643697560000|2022-02-01 06:39:20|287.91|285.01|287.82|284.92|287.91|285.01|287.82|284.92|14
1643697570000|2022-02-01 06:39:30|287.81|284.91|287.81|284.91|287.81|284.91|287.79|284.89|3
1643697580000|2022-02-01 06:39:40|287.82|284.92|287.83|284.93|287.83|284.93|287.82|284.92|4
1643697590000|2022-02-01 06:39:50|287.82|284.92|287.81|284.91|287.82|284.92|287.81|284.91|2
1643697600000|2022-02-01 06:40:00|287.82|284.92|287.87|284.97|287.88|284.98|287.82|284.92|10
1643697610000|2022-02-01 06:40:10|287.86|284.96|287.82|284.92|287.86|284.96|287.82|284.92|7
1643697620000|2022-02-01 06:40:20|287.85|284.95|287.87|284.97|287.88|284.98|287.85|284.95|5
1643697630000|2022-02-01 06:40:30|287.86|284.96|287.81|284.91|287.87|284.97|287.79|284.89|19
1643697640000|2022-02-01 06:40:40|287.82|284.92|287.71|284.81|287.82|284.92|287.71|284.81|14
1643697650000|2022-02-01 06:40:50|287.72|284.82|287.7|284.8|287.73|284.83|287.7|284.8|7
1643697660000|2022-02-01 06:41:00|287.71|284.81|287.7|284.8|287.71|284.81|287.68|284.78|6
1643697670000|2022-02-01 06:41:10|287.71|284.81|287.7|284.8|287.73|284.83|287.7|284.8|9
1643697690000|2022-02-01 06:41:30|287.71|284.81|287.71|284.81|287.72|284.82|287.7|284.8|7
1643697700000|2022-02-01 06:41:40|287.7|284.8|287.71|284.81|287.73|284.83|287.67|284.77|16
1643697710000|2022-02-01 06:41:50|287.73|284.83|287.68|284.78|287.73|284.83|287.68|284.78|7
1643697720000|2022-02-01 06:42:00|287.69|284.79|287.68|284.78|287.7|284.8|287.67|284.77|8
1643697730000|2022-02-01 06:42:10|287.67|284.77|287.69|284.79|287.71|284.81|287.65|284.75|15
1643697740000|2022-02-01 06:42:20|287.68|284.78|287.68|284.78|287.69|284.79|287.68|284.78|3
1643697750000|2022-02-01 06:42:30|287.69|284.79|287.69|284.79|287.7|284.8|287.68|284.78|5
1643697760000|2022-02-01 06:42:40|287.7|284.8|287.68|284.78|287.7|284.8|287.68|284.78|7
1643697770000|2022-02-01 06:42:50|287.66|284.76|287.64|284.74|287.66|284.76|287.63|284.73|5
1643697780000|2022-02-01 06:43:00|287.63|284.73|287.64|284.74|287.64|284.74|287.63|284.73|2
1643697790000|2022-02-01 06:43:10|287.65|284.75|287.65|284.75|287.68|284.78|287.65|284.75|11
1643697800000|2022-02-01 06:43:20|287.64|284.74|287.64|284.74|287.65|284.75|287.64|284.74|3
1643697810000|2022-02-01 06:43:30|287.65|284.75|287.65|284.75|287.67|284.77|287.65|284.75|5
1643697820000|2022-02-01 06:43:40|287.64|284.74|287.62|284.72|287.64|284.74|287.62|284.72|3
1643697830000|2022-02-01 06:43:50|287.63|284.73|287.62|284.72|287.63|284.73|287.62|284.72|8
1643697840000|2022-02-01 06:44:00|287.61|284.71|287.59|284.69|287.63|284.73|287.59|284.69|11
1643697850000|2022-02-01 06:44:10|287.58|284.68|287.58|284.68|287.59|284.69|287.57|284.67|9
1643697860000|2022-02-01 06:44:20|287.57|284.67|287.56|284.66|287.58|284.68|287.56|284.66|6
1643697870000|2022-02-01 06:44:30|287.55|284.65|287.56|284.66|287.56|284.66|287.55|284.65|8
1643697880000|2022-02-01 06:44:40|287.55|284.65|287.55|284.65|287.57|284.67|287.55|284.65|9
1643697890000|2022-02-01 06:44:50|287.56|284.66|287.54|284.64|287.56|284.66|287.53|284.63|11
1643697900000|2022-02-01 06:45:00|287.56|284.66|287.57|284.67|287.57|284.67|287.55|284.65|4
1643697910000|2022-02-01 06:45:10|287.58|284.68|287.59|284.69|287.59|284.69|287.58|284.68|4
1643697920000|2022-02-01 06:45:20|287.6|284.7|287.58|284.68|287.6|284.7|287.58|284.68|3
1643697930000|2022-02-01 06:45:30|287.59|284.69|287.63|284.73|287.63|284.73|287.59|284.69|3
1643697940000|2022-02-01 06:45:40|287.62|284.72|287.58|284.68|287.62|284.72|287.57|284.67|8
1643697950000|2022-02-01 06:45:50|287.57|284.67|287.57|284.67|287.57|284.67|287.56|284.66|5
1643697960000|2022-02-01 06:46:00|287.55|284.65|287.54|284.64|287.56|284.66|287.54|284.64|7
1643697970000|2022-02-01 06:46:10|287.55|284.65|287.55|284.65|287.57|284.67|287.54|284.64|6
1643697980000|2022-02-01 06:46:20|287.56|284.66|287.59|284.69|287.59|284.69|287.55|284.65|6
1643698000000|2022-02-01 06:46:40|287.6|284.7|287.59|284.69|287.6|284.7|287.59|284.69|4
1643698010000|2022-02-01 06:46:50|287.58|284.68|287.58|284.68|287.58|284.68|287.57|284.67|3
1643698020000|2022-02-01 06:47:00|287.59|284.69|287.58|284.68|287.59|284.69|287.58|284.68|2
1643698030000|2022-02-01 06:47:10|287.59|284.69|287.6|284.7|287.6|284.7|287.59|284.69|2
1643698040000|2022-02-01 06:47:20|287.61|284.71|287.46|284.56|287.61|284.71|287.45|284.55|18
1643698050000|2022-02-01 06:47:30|287.47|284.57|287.51|284.61|287.53|284.63|287.44|284.54|14
1643698060000|2022-02-01 06:47:40|287.52|284.62|287.46|284.56|287.52|284.62|287.43|284.53|13
1643698070000|2022-02-01 06:47:50|287.47|284.57|287.41|284.51|287.47|284.57|287.41|284.51|6
1643698080000|2022-02-01 06:48:00|287.4|284.5|287.4|284.5|287.4|284.5|287.39|284.49|3
1643698090000|2022-02-01 06:48:10|287.39|284.49|287.4|284.5|287.45|284.55|287.39|284.49|11
1643698100000|2022-02-01 06:48:20|287.41|284.51|287.44|284.54|287.44|284.54|287.41|284.51|3
1643698110000|2022-02-01 06:48:30|287.45|284.55|287.51|284.61|287.51|284.61|287.45|284.55|15
1643698120000|2022-02-01 06:48:40|287.48|284.58|287.48|284.58|287.48|284.58|287.47|284.57|3
1643698140000|2022-02-01 06:49:00|287.49|284.59|287.49|284.59|287.49|284.59|287.49|284.59|1
1643698170000|2022-02-01 06:49:30|287.47|284.57|287.45|284.55|287.47|284.57|287.44|284.54|11
1643698180000|2022-02-01 06:49:40|287.44|284.54|287.42|284.52|287.45|284.55|287.4|284.5|5
1643698190000|2022-02-01 06:49:50|287.44|284.54|287.42|284.52|287.46|284.56|287.42|284.52|16
1643698200000|2022-02-01 06:50:00|287.43|284.53|287.42|284.52|287.43|284.53|287.42|284.52|18
1643698210000|2022-02-01 06:50:10|287.43|284.53|287.42|284.52|287.43|284.53|287.42|284.52|4
1643698220000|2022-02-01 06:50:20|287.43|284.53|287.44|284.54|287.45|284.55|287.42|284.52|8
1643698230000|2022-02-01 06:50:30|287.43|284.53|287.43|284.53|287.44|284.54|287.42|284.52|9
1643698240000|2022-02-01 06:50:40|287.42|284.52|287.42|284.52|287.44|284.54|287.41|284.51|7
1643698250000|2022-02-01 06:50:50|287.43|284.53|287.43|284.53|287.44|284.54|287.43|284.53|5
1643698260000|2022-02-01 06:51:00|287.44|284.54|287.45|284.55|287.47|284.57|287.43|284.53|11
1643698270000|2022-02-01 06:51:10|287.43|284.53|287.43|284.53|287.43|284.53|287.43|284.53|1
1643698290000|2022-02-01 06:51:30|287.41|284.51|287.39|284.49|287.41|284.51|287.39|284.49|4
1643698300000|2022-02-01 06:51:40|287.37|284.47|287.36|284.46|287.37|284.47|287.34|284.44|7
1643698310000|2022-02-01 06:51:50|287.4|284.5|287.4|284.5|287.44|284.54|287.4|284.5|8
1643698320000|2022-02-01 06:52:00|287.39|284.49|287.33|284.43|287.39|284.49|287.33|284.43|9
1643698330000|2022-02-01 06:52:10|287.34|284.44|287.4|284.5|287.4|284.5|287.33|284.43|9
1643698340000|2022-02-01 06:52:20|287.39|284.49|287.39|284.49|287.39|284.49|287.39|284.49|1
1643698350000|2022-02-01 06:52:30|287.4|284.5|287.41|284.51|287.41|284.51|287.4|284.5|2
1643698360000|2022-02-01 06:52:40|287.4|284.5|287.39|284.49|287.4|284.5|287.39|284.49|2
1643698370000|2022-02-01 06:52:50|287.38|284.48|287.41|284.51|287.44|284.54|287.38|284.48|13
1643698380000|2022-02-01 06:53:00|287.42|284.52|287.41|284.51|287.43|284.53|287.41|284.51|11
1643698390000|2022-02-01 06:53:10|287.39|284.49|287.38|284.48|287.39|284.49|287.38|284.48|4
1643698400000|2022-02-01 06:53:20|287.4|284.5|287.39|284.49|287.4|284.5|287.39|284.49|2
1643698410000|2022-02-01 06:53:30|287.38|284.48|287.38|284.48|287.39|284.49|287.38|284.48|5
1643698420000|2022-02-01 06:53:40|287.39|284.49|287.39|284.49|287.39|284.49|287.36|284.46|8
1643698430000|2022-02-01 06:53:50|287.38|284.48|287.38|284.48|287.44|284.54|287.38|284.48|6
1643698440000|2022-02-01 06:54:00|287.41|284.51|287.37|284.47|287.41|284.51|287.37|284.47|4
1643698450000|2022-02-01 06:54:10|287.38|284.48|287.6|284.7|287.61|284.71|287.37|284.47|22
1643698460000|2022-02-01 06:54:20|287.59|284.69|287.48|284.58|287.59|284.69|287.48|284.58|20
1643698470000|2022-02-01 06:54:30|287.49|284.59|287.45|284.55|287.49|284.59|287.42|284.52|12
1643698480000|2022-02-01 06:54:40|287.44|284.54|287.39|284.49|287.46|284.56|287.39|284.49|11
1643698490000|2022-02-01 06:54:50|287.41|284.51|287.39|284.49|287.44|284.54|287.34|284.44|9
1643698500000|2022-02-01 06:55:00|287.37|284.47|287.37|284.47|287.43|284.53|287.37|284.47|3
1643698510000|2022-02-01 06:55:10|287.38|284.48|287.41|284.51|287.43|284.53|287.38|284.48|20
1643698520000|2022-02-01 06:55:20|287.37|284.47|287.4|284.5|287.44|284.54|287.37|284.47|12
1643698530000|2022-02-01 06:55:30|287.41|284.51|287.44|284.54|287.46|284.56|287.41|284.51|16
1643698540000|2022-02-01 06:55:40|287.43|284.53|287.44|284.54|287.44|284.54|287.43|284.53|2
1643698550000|2022-02-01 06:55:50|287.45|284.55|287.44|284.54|287.45|284.55|287.44|284.54|2
1643698560000|2022-02-01 06:56:00|287.43|284.53|287.41|284.51|287.43|284.53|287.41|284.51|2
1643698570000|2022-02-01 06:56:10|287.42|284.52|287.41|284.51|287.42|284.52|287.41|284.51|2
1643698580000|2022-02-01 06:56:20|287.39|284.49|287.41|284.51|287.43|284.53|287.39|284.49|8
1643698590000|2022-02-01 06:56:30|287.42|284.52|287.4|284.5|287.42|284.52|287.4|284.5|3
1643698600000|2022-02-01 06:56:40|287.41|284.51|287.4|284.5|287.41|284.51|287.38|284.48|7
1643698610000|2022-02-01 06:56:50|287.38|284.48|287.41|284.51|287.41|284.51|287.38|284.48|8
1643698620000|2022-02-01 06:57:00|287.44|284.54|287.44|284.54|287.46|284.56|287.44|284.54|4
1643698630000|2022-02-01 06:57:10|287.46|284.56|287.44|284.54|287.46|284.56|287.44|284.54|2
1643698640000|2022-02-01 06:57:20|287.43|284.53|287.45|284.55|287.46|284.56|287.43|284.53|4
1643698650000|2022-02-01 06:57:30|287.46|284.56|287.5|284.6|287.5|284.6|287.45|284.55|6
1643698660000|2022-02-01 06:57:40|287.49|284.59|287.44|284.54|287.5|284.6|287.42|284.52|12
1643698670000|2022-02-01 06:57:50|287.45|284.55|287.42|284.52|287.45|284.55|287.42|284.52|3
1643698680000|2022-02-01 06:58:00|287.43|284.53|287.45|284.55|287.45|284.55|287.42|284.52|4
1643698690000|2022-02-01 06:58:10|287.43|284.53|287.43|284.53|287.43|284.53|287.42|284.52|5
1643698700000|2022-02-01 06:58:20|287.42|284.52|287.51|284.61|287.51|284.61|287.42|284.52|8
1643698710000|2022-02-01 06:58:30|287.5|284.6|287.45|284.55|287.5|284.6|287.43|284.53|9
1643698720000|2022-02-01 06:58:40|287.47|284.57|287.47|284.57|287.47|284.57|287.47|284.57|1
1643698730000|2022-02-01 06:58:50|287.46|284.56|287.44|284.54|287.47|284.57|287.44|284.54|7
1643698740000|2022-02-01 06:59:00|287.45|284.55|287.39|284.49|287.45|284.55|287.38|284.48|13
1643698750000|2022-02-01 06:59:10|287.38|284.48|287.32|284.42|287.39|284.49|287.32|284.42|17
1643698760000|2022-02-01 06:59:20|287.31|284.41|287.26|284.36|287.31|284.41|287.23|284.33|15
1643698770000|2022-02-01 06:59:30|287.24|284.34|287.28|284.38|287.3|284.4|287.23|284.33|7
1643698780000|2022-02-01 06:59:40|287.27|284.37|287.26|284.36|287.29|284.39|287.23|284.33|13
1643698790000|2022-02-01 06:59:50|287.27|284.37|287.31|284.41|287.31|284.41|287.25|284.35|10
1643698800000|2022-02-01 07:00:00|287.32|284.42|287.25|284.35|287.32|284.42|287.25|284.35|8
1643698810000|2022-02-01 07:00:10|287.26|284.36|287.44|284.54|287.44|284.54|287.25|284.35|15
1643698820000|2022-02-01 07:00:20|287.47|284.57|287.42|284.52|287.48|284.58|287.41|284.51|18
1643698830000|2022-02-01 07:00:30|287.41|284.51|287.38|284.48|287.44|284.54|287.37|284.47|13
1643698840000|2022-02-01 07:00:40|287.36|284.46|287.43|284.53|287.45|284.55|287.36|284.46|12
1643698850000|2022-02-01 07:00:50|287.42|284.52|287.41|284.51|287.43|284.53|287.41|284.51|5
1643698860000|2022-02-01 07:01:00|287.43|284.53|287.58|284.68|287.58|284.68|287.42|284.52|17
1643698870000|2022-02-01 07:01:10|287.61|284.71|287.63|284.73|287.66|284.76|287.61|284.71|15
1643698880000|2022-02-01 07:01:20|287.64|284.74|287.68|284.78|287.69|284.79|287.64|284.74|9
1643698890000|2022-02-01 07:01:30|287.67|284.77|287.67|284.77|287.67|284.77|287.66|284.76|3
1643698900000|2022-02-01 07:01:40|287.66|284.76|287.59|284.69|287.67|284.77|287.57|284.67|14
1643698910000|2022-02-01 07:01:50|287.53|284.63|287.54|284.64|287.57|284.67|287.53|284.63|14
1643698920000|2022-02-01 07:02:00|287.53|284.63|287.56|284.66|287.57|284.67|287.53|284.63|5
1643698930000|2022-02-01 07:02:10|287.55|284.65|287.55|284.65|287.57|284.67|287.55|284.65|5
1643698940000|2022-02-01 07:02:20|287.57|284.67|287.54|284.64|287.59|284.69|287.53|284.63|12
1643698950000|2022-02-01 07:02:30|287.51|284.61|287.55|284.65|287.56|284.66|287.51|284.61|9
1643698960000|2022-02-01 07:02:40|287.56|284.66|287.52|284.62|287.56|284.66|287.51|284.61|8
1643698970000|2022-02-01 07:02:50|287.53|284.63|287.53|284.63|287.53|284.63|287.53|284.63|1
1643698980000|2022-02-01 07:03:00|287.56|284.66|287.49|284.59|287.56|284.66|287.49|284.59|3
1643698990000|2022-02-01 07:03:10|287.5|284.6|287.6|284.7|287.62|284.72|287.5|284.6|19
1643699000000|2022-02-01 07:03:20|287.59|284.69|287.51|284.61|287.59|284.69|287.51|284.61|10
1643699010000|2022-02-01 07:03:30|287.5|284.6|287.5|284.6|287.51|284.61|287.49|284.59|9
1643699020000|2022-02-01 07:03:40|287.51|284.61|287.54|284.64|287.55|284.65|287.51|284.61|7
1643699030000|2022-02-01 07:03:50|287.53|284.63|287.53|284.63|287.56|284.66|287.47|284.57|21
1643699040000|2022-02-01 07:04:00|287.47|284.57|287.5|284.6|287.54|284.64|287.47|284.57|18
1643699050000|2022-02-01 07:04:10|287.51|284.61|287.51|284.61|287.52|284.62|287.51|284.61|3
1643699060000|2022-02-01 07:04:20|287.53|284.63|287.53|284.63|287.53|284.63|287.53|284.63|1
1643699070000|2022-02-01 07:04:30|287.54|284.64|287.59|284.69|287.59|284.69|287.54|284.64|4
1643699080000|2022-02-01 07:04:40|287.58|284.68|287.59|284.69|287.59|284.69|287.58|284.68|4
1643699090000|2022-02-01 07:04:50|287.58|284.68|287.57|284.67|287.58|284.68|287.55|284.65|4
1643699100000|2022-02-01 07:05:00|287.55|284.65|287.52|284.62|287.57|284.67|287.52|284.62|9
1643699110000|2022-02-01 07:05:10|287.53|284.63|287.48|284.58|287.54|284.64|287.47|284.57|15
1643699120000|2022-02-01 07:05:20|287.49|284.59|287.45|284.55|287.49|284.59|287.45|284.55|3
1643699130000|2022-02-01 07:05:30|287.46|284.56|287.5|284.6|287.52|284.62|287.46|284.56|7
1643699140000|2022-02-01 07:05:40|287.51|284.61|287.7|284.8|287.72|284.82|287.51|284.61|14
1643699150000|2022-02-01 07:05:50|287.69|284.79|287.68|284.78|287.69|284.79|287.68|284.78|4
1643699160000|2022-02-01 07:06:00|287.69|284.79|287.7|284.8|287.71|284.81|287.69|284.79|4
1643699170000|2022-02-01 07:06:10|287.71|284.81|287.73|284.83|287.75|284.85|287.7|284.8|14
1643699180000|2022-02-01 07:06:20|287.74|284.84|287.75|284.85|287.75|284.85|287.74|284.84|6
1643699190000|2022-02-01 07:06:30|287.76|284.86|287.69|284.79|287.77|284.87|287.69|284.79|12
1643699200000|2022-02-01 07:06:40|287.7|284.8|287.65|284.75|287.71|284.81|287.65|284.75|7
1643699210000|2022-02-01 07:06:50|287.66|284.76|287.7|284.8|287.71|284.81|287.66|284.76|13
1643699220000|2022-02-01 07:07:00|287.68|284.78|287.65|284.75|287.7|284.8|287.64|284.74|16
1643699230000|2022-02-01 07:07:10|287.66|284.76|287.71|284.81|287.71|284.81|287.66|284.76|12
1643699240000|2022-02-01 07:07:20|287.72|284.82|287.67|284.77|287.72|284.82|287.66|284.76|12
1643699250000|2022-02-01 07:07:30|287.68|284.78|287.65|284.75|287.68|284.78|287.63|284.73|10
1643699260000|2022-02-01 07:07:40|287.64|284.74|287.65|284.75|287.67|284.77|287.64|284.74|6
1643699270000|2022-02-01 07:07:50|287.66|284.76|287.73|284.83|287.75|284.85|287.66|284.76|10
1643699280000|2022-02-01 07:08:00|287.72|284.82|287.74|284.84|287.75|284.85|287.71|284.81|7
1643699290000|2022-02-01 07:08:10|287.75|284.85|287.74|284.84|287.75|284.85|287.7|284.8|10
1643699300000|2022-02-01 07:08:20|287.73|284.83|287.71|284.81|287.75|284.85|287.71|284.81|10
1643699310000|2022-02-01 07:08:30|287.73|284.83|287.7|284.8|287.73|284.83|287.7|284.8|8
1643699320000|2022-02-01 07:08:40|287.71|284.81|287.74|284.84|287.75|284.85|287.71|284.81|12
1643699330000|2022-02-01 07:08:50|287.73|284.83|287.66|284.76|287.77|284.87|287.66|284.76|11
1643699340000|2022-02-01 07:09:00|287.67|284.77|287.68|284.78|287.68|284.78|287.67|284.77|2
1643699350000|2022-02-01 07:09:10|287.69|284.79|287.74|284.84|287.77|284.87|287.69|284.79|8
1643699360000|2022-02-01 07:09:20|287.71|284.81|287.72|284.82|287.72|284.82|287.7|284.8|4
1643699370000|2022-02-01 07:09:30|287.71|284.81|287.71|284.81|287.71|284.81|287.71|284.81|1
1643699380000|2022-02-01 07:09:40|287.75|284.85|287.74|284.84|287.76|284.86|287.74|284.84|4
1643699390000|2022-02-01 07:09:50|287.76|284.86|287.75|284.85|287.81|284.91|287.75|284.85|11
1643699400000|2022-02-01 07:10:00|287.76|284.86|287.77|284.87|287.78|284.88|287.76|284.86|10
1643699410000|2022-02-01 07:10:10|287.8|284.9|287.69|284.79|287.82|284.92|287.68|284.78|16
1643699420000|2022-02-01 07:10:20|287.7|284.8|287.72|284.82|287.72|284.82|287.7|284.8|15
1643699430000|2022-02-01 07:10:30|287.71|284.81|287.71|284.81|287.72|284.82|287.71|284.81|3
1643699440000|2022-02-01 07:10:40|287.73|284.83|287.71|284.81|287.73|284.83|287.7|284.8|11
1643699450000|2022-02-01 07:10:50|287.72|284.82|287.75|284.85|287.75|284.85|287.72|284.82|8
1643699460000|2022-02-01 07:11:00|287.74|284.84|287.74|284.84|287.75|284.85|287.73|284.83|9
1643699470000|2022-02-01 07:11:10|287.75|284.85|287.77|284.87|287.78|284.88|287.73|284.83|9
1643699480000|2022-02-01 07:11:20|287.76|284.86|287.81|284.91|287.82|284.92|287.76|284.86|7
1643699490000|2022-02-01 07:11:30|287.8|284.9|287.82|284.92|287.82|284.92|287.8|284.9|4
1643699500000|2022-02-01 07:11:40|287.8|284.9|287.81|284.91|287.81|284.91|287.8|284.9|4
1643699510000|2022-02-01 07:11:50|287.84|284.94|287.82|284.92|287.84|284.94|287.82|284.92|3
1643699520000|2022-02-01 07:12:00|287.83|284.93|287.96|285.06|287.97|285.07|287.81|284.91|13
1643699530000|2022-02-01 07:12:10|287.94|285.04|287.87|284.97|287.94|285.04|287.87|284.97|7
1643699540000|2022-02-01 07:12:20|287.86|284.96|287.81|284.91|287.9|285|287.78|284.88|18
1643699550000|2022-02-01 07:12:30|287.82|284.92|287.83|284.93|287.85|284.95|287.82|284.92|12
1643699560000|2022-02-01 07:12:40|287.82|284.92|287.83|284.93|287.84|284.94|287.81|284.91|7
1643699570000|2022-02-01 07:12:50|287.84|284.94|287.83|284.93|287.84|284.94|287.81|284.91|4
1643699580000|2022-02-01 07:13:00|287.84|284.94|287.84|284.94|287.84|284.94|287.82|284.92|5
1643699590000|2022-02-01 07:13:10|287.85|284.95|287.82|284.92|287.85|284.95|287.82|284.92|7
1643699600000|2022-02-01 07:13:20|287.84|284.94|287.82|284.92|287.84|284.94|287.81|284.91|9
1643699610000|2022-02-01 07:13:30|287.81|284.91|287.82|284.92|287.82|284.92|287.81|284.91|2
1643699620000|2022-02-01 07:13:40|287.83|284.93|287.81|284.91|287.83|284.93|287.81|284.91|3
1643699630000|2022-02-01 07:13:50|287.83|284.93|287.81|284.91|287.83|284.93|287.81|284.91|3
1643699640000|2022-02-01 07:14:00|287.82|284.92|287.82|284.92|287.82|284.92|287.8|284.9|11
1643699650000|2022-02-01 07:14:10|287.81|284.91|287.82|284.92|287.84|284.94|287.77|284.87|13
1643699660000|2022-02-01 07:14:20|287.81|284.91|287.86|284.96|287.9|285|287.81|284.91|9
1643699670000|2022-02-01 07:14:30|287.87|284.97|287.9|285|287.9|285|287.86|284.96|8
1643699680000|2022-02-01 07:14:40|287.89|284.99|287.88|284.98|287.91|285.01|287.88|284.98|5
1643699690000|2022-02-01 07:14:50|287.89|284.99|287.9|285|287.9|285|287.88|284.98|4
1643699700000|2022-02-01 07:15:00|287.91|285.01|287.84|284.94|287.91|285.01|287.84|284.94|10
1643699710000|2022-02-01 07:15:10|287.83|284.93|287.79|284.89|287.87|284.97|287.77|284.87|11
1643699720000|2022-02-01 07:15:20|287.82|284.92|287.85|284.95|287.88|284.98|287.82|284.92|18
1643699730000|2022-02-01 07:15:30|287.86|284.96|287.85|284.95|287.86|284.96|287.84|284.94|16
1643699740000|2022-02-01 07:15:40|287.84|284.94|287.84|284.94|287.84|284.94|287.84|284.94|1
1643699750000|2022-02-01 07:15:50|287.85|284.95|287.85|284.95|287.85|284.95|287.84|284.94|7
1643699760000|2022-02-01 07:16:00|287.84|284.94|287.83|284.93|287.86|284.96|287.82|284.92|17
1643699770000|2022-02-01 07:16:10|287.82|284.92|287.87|284.97|287.87|284.97|287.81|284.91|6
1643699780000|2022-02-01 07:16:20|287.83|284.93|287.83|284.93|287.88|284.98|287.82|284.92|11
1643699790000|2022-02-01 07:16:30|287.87|284.97|287.91|285.01|287.95|285.05|287.87|284.97|14
1643699800000|2022-02-01 07:16:40|287.92|285.02|288.01|285.11|288.03|285.13|287.92|285.02|24
1643699810000|2022-02-01 07:16:50|288.04|285.14|287.97|285.07|288.05|285.15|287.97|285.07|13
1643699820000|2022-02-01 07:17:00|287.98|285.08|287.98|285.08|288.05|285.15|287.96|285.06|13
1643699830000|2022-02-01 07:17:10|287.96|285.06|287.95|285.05|287.99|285.09|287.95|285.05|9
1643699840000|2022-02-01 07:17:20|287.98|285.08|287.98|285.08|287.98|285.08|287.91|285.01|16
1643699850000|2022-02-01 07:17:30|287.97|285.07|287.94|285.04|287.97|285.07|287.92|285.02|11
1643699860000|2022-02-01 07:17:40|287.93|285.03|287.93|285.03|287.96|285.06|287.89|284.99|17
1643699870000|2022-02-01 07:17:50|287.96|285.06|287.93|285.03|287.96|285.06|287.89|284.99|10
1643699880000|2022-02-01 07:18:00|287.91|285.01|287.92|285.02|287.95|285.05|287.91|285.01|7
1643699890000|2022-02-01 07:18:10|287.93|285.03|287.93|285.03|287.95|285.05|287.91|285.01|17
1643699900000|2022-02-01 07:18:20|287.95|285.05|287.93|285.03|287.95|285.05|287.93|285.03|8
1643699910000|2022-02-01 07:18:30|287.92|285.02|287.98|285.08|287.98|285.08|287.92|285.02|7
1643699920000|2022-02-01 07:18:40|288.03|285.13|287.99|285.09|288.08|285.18|287.97|285.07|17
1643699930000|2022-02-01 07:18:50|287.98|285.08|288.04|285.14|288.05|285.15|287.98|285.08|12
1643699940000|2022-02-01 07:19:00|288.05|285.15|288.02|285.12|288.06|285.16|288.01|285.11|8
1643699950000|2022-02-01 07:19:10|288.01|285.11|288.08|285.18|288.08|285.18|288|285.1|6
1643699960000|2022-02-01 07:19:20|288.06|285.16|288.09|285.19|288.1|285.2|288.03|285.13|18
1643699970000|2022-02-01 07:19:30|288.08|285.18|288.04|285.14|288.08|285.18|288.04|285.14|7
1643699980000|2022-02-01 07:19:40|288.03|285.13|288.03|285.13|288.04|285.14|288.02|285.12|5
1643700000000|2022-02-01 07:20:00|288.04|285.14|288.04|285.14|288.04|285.14|288.03|285.13|7
1643700010000|2022-02-01 07:20:10|288.06|285.16|288.04|285.14|288.06|285.16|288.04|285.14|2
1643700020000|2022-02-01 07:20:20|288.05|285.15|288.07|285.17|288.07|285.17|288.05|285.15|5
1643700030000|2022-02-01 07:20:30|288.06|285.16|288.07|285.17|288.07|285.17|288.06|285.16|4
1643700040000|2022-02-01 07:20:40|288.08|285.18|288.07|285.17|288.09|285.19|288.04|285.14|14
1643700050000|2022-02-01 07:20:50|288.06|285.16|288.04|285.14|288.08|285.18|288.04|285.14|9
1643700060000|2022-02-01 07:21:00|288.05|285.15|288.07|285.17|288.09|285.19|288.04|285.14|10
1643700070000|2022-02-01 07:21:10|288.06|285.16|288.14|285.24|288.15|285.25|288.06|285.16|13
1643700080000|2022-02-01 07:21:20|288.12|285.22|288.06|285.16|288.15|285.25|288.05|285.15|15
1643700090000|2022-02-01 07:21:30|288.07|285.17|288.13|285.23|288.14|285.24|288.07|285.17|10
1643700100000|2022-02-01 07:21:40|288.12|285.22|288.12|285.22|288.14|285.24|288.1|285.2|6
1643700110000|2022-02-01 07:21:50|288.13|285.23|288.15|285.25|288.15|285.25|288.12|285.22|5
1643700120000|2022-02-01 07:22:00|288.14|285.24|288.1|285.2|288.16|285.26|288.08|285.18|23
1643700130000|2022-02-01 07:22:10|288.09|285.19|288.07|285.17|288.09|285.19|288.05|285.15|11
1643700140000|2022-02-01 07:22:20|288.04|285.14|288.05|285.15|288.11|285.21|288.01|285.11|16
1643700150000|2022-02-01 07:22:30|288.03|285.13|288.13|285.23|288.13|285.23|287.99|285.09|18
1643700160000|2022-02-01 07:22:40|288.16|285.26|288.17|285.27|288.17|285.27|288.15|285.25|10
1643700170000|2022-02-01 07:22:50|288.14|285.24|288.17|285.27|288.17|285.27|288.14|285.24|6
1643700180000|2022-02-01 07:23:00|288.18|285.28|288.18|285.28|288.18|285.28|288.18|285.28|1
1643700190000|2022-02-01 07:23:10|288.19|285.29|288.2|285.3|288.2|285.3|288.19|285.29|4
1643700200000|2022-02-01 07:23:20|288.21|285.31|288.17|285.27|288.21|285.31|288.17|285.27|5
1643700210000|2022-02-01 07:23:30|288.2|285.3|288.18|285.28|288.22|285.32|288.17|285.27|11
1643700220000|2022-02-01 07:23:40|288.19|285.29|288.2|285.3|288.25|285.35|288.18|285.28|13
1643700230000|2022-02-01 07:23:50|288.23|285.33|288.21|285.31|288.23|285.33|288.2|285.3|7
1643700240000|2022-02-01 07:24:00|288.2|285.3|288.25|285.35|288.27|285.37|288.19|285.29|17
1643700250000|2022-02-01 07:24:10|288.26|285.36|288.22|285.32|288.27|285.37|288.2|285.3|9
1643700260000|2022-02-01 07:24:20|288.21|285.31|288.22|285.32|288.22|285.32|288.21|285.31|2
1643700270000|2022-02-01 07:24:30|288.23|285.33|288.2|285.3|288.23|285.33|288.2|285.3|4
1643700280000|2022-02-01 07:24:40|288.21|285.31|288.21|285.31|288.21|285.31|288.19|285.29|5
1643700290000|2022-02-01 07:24:50|288.22|285.32|288.23|285.33|288.23|285.33|288.22|285.32|2
1643700300000|2022-02-01 07:25:00|288.22|285.32|288.23|285.33|288.24|285.34|288.21|285.31|5
1643700310000|2022-02-01 07:25:10|288.24|285.34|288.24|285.34|288.25|285.35|288.23|285.33|4
1643700320000|2022-02-01 07:25:20|288.23|285.33|288.24|285.34|288.24|285.34|288.22|285.32|14
1643700330000|2022-02-01 07:25:30|288.26|285.36|288.23|285.33|288.26|285.36|288.23|285.33|4
1643700370000|2022-02-01 07:26:10|288.24|285.34|288.25|285.35|288.25|285.35|288.24|285.34|2
1643700380000|2022-02-01 07:26:20|288.24|285.34|288.18|285.28|288.24|285.34|288.18|285.28|10
1643700400000|2022-02-01 07:26:40|288.2|285.3|288.19|285.29|288.2|285.3|288.19|285.29|2
1643700410000|2022-02-01 07:26:50|288.18|285.28|288.18|285.28|288.19|285.29|288.18|285.28|3
1643700420000|2022-02-01 07:27:00|288.17|285.27|288.01|285.11|288.17|285.27|288.01|285.11|10
1643700430000|2022-02-01 07:27:10|288|285.1|287.99|285.09|288|285.1|287.99|285.09|2
1643700440000|2022-02-01 07:27:20|287.97|285.07|287.92|285.02|287.97|285.07|287.83|284.93|8
1643700450000|2022-02-01 07:27:30|287.93|285.03|287.92|285.02|287.98|285.08|287.87|284.97|16
1643700460000|2022-02-01 07:27:40|287.91|285.01|287.91|285.01|287.93|285.03|287.9|285|8
1643700470000|2022-02-01 07:27:50|287.92|285.02|287.85|284.95|287.92|285.02|287.85|284.95|5
1643700480000|2022-02-01 07:28:00|287.84|284.94|287.68|284.78|287.86|284.96|287.62|284.72|30
1643700490000|2022-02-01 07:28:10|287.63|284.73|287.63|284.73|287.66|284.76|287.61|284.71|16
1643700500000|2022-02-01 07:28:20|287.62|284.72|287.58|284.68|287.63|284.73|287.58|284.68|16
1643700510000|2022-02-01 07:28:30|287.59|284.69|287.69|284.79|287.7|284.8|287.59|284.69|9
1643700520000|2022-02-01 07:28:40|287.7|284.8|287.7|284.8|287.72|284.82|287.69|284.79|10
1643700530000|2022-02-01 07:28:50|287.69|284.79|287.71|284.81|287.71|284.81|287.68|284.78|9
1643700540000|2022-02-01 07:29:00|287.72|284.82|287.68|284.78|287.72|284.82|287.66|284.76|9
1643700550000|2022-02-01 07:29:10|287.67|284.77|287.66|284.76|287.67|284.77|287.65|284.75|6
1643700560000|2022-02-01 07:29:20|287.65|284.75|287.65|284.75|287.65|284.75|287.64|284.74|3
1643700570000|2022-02-01 07:29:30|287.68|284.78|287.7|284.8|287.7|284.8|287.68|284.78|5
1643700580000|2022-02-01 07:29:40|287.71|284.81|287.71|284.81|287.71|284.81|287.71|284.81|1
1643700590000|2022-02-01 07:29:50|287.7|284.8|287.69|284.79|287.71|284.81|287.69|284.79|4
1643700600000|2022-02-01 07:30:00|287.68|284.78|287.65|284.75|287.68|284.78|287.64|284.74|10
1643700610000|2022-02-01 07:30:10|287.64|284.74|287.64|284.74|287.64|284.74|287.64|284.74|1
1643700620000|2022-02-01 07:30:20|287.63|284.73|287.6|284.7|287.64|284.74|287.59|284.69|10
1643700630000|2022-02-01 07:30:30|287.59|284.69|287.6|284.7|287.62|284.72|287.59|284.69|9
1643700640000|2022-02-01 07:30:40|287.61|284.71|287.69|284.79|287.72|284.82|287.61|284.71|16
1643700650000|2022-02-01 07:30:50|287.68|284.78|287.7|284.8|287.7|284.8|287.68|284.78|2
1643700660000|2022-02-01 07:31:00|287.69|284.79|287.69|284.79|287.69|284.79|287.69|284.79|1
1643700670000|2022-02-01 07:31:10|287.68|284.78|287.68|284.78|287.72|284.82|287.67|284.77|9
1643700680000|2022-02-01 07:31:20|287.69|284.79|287.73|284.83|287.73|284.83|287.68|284.78|6
1643700690000|2022-02-01 07:31:30|287.71|284.81|287.71|284.81|287.72|284.82|287.7|284.8|6
1643700700000|2022-02-01 07:31:40|287.72|284.82|287.77|284.87|287.77|284.87|287.7|284.8|13
1643700710000|2022-02-01 07:31:50|287.76|284.86|287.77|284.87|287.77|284.87|287.76|284.86|2
1643700720000|2022-02-01 07:32:00|287.78|284.88|287.77|284.87|287.79|284.89|287.77|284.87|7
1643700730000|2022-02-01 07:32:10|287.78|284.88|287.74|284.84|287.78|284.88|287.74|284.84|10
1643700740000|2022-02-01 07:32:20|287.73|284.83|287.75|284.85|287.76|284.86|287.73|284.83|4
1643700750000|2022-02-01 07:32:30|287.74|284.84|287.61|284.71|287.75|284.85|287.61|284.71|12
1643700760000|2022-02-01 07:32:40|287.62|284.72|287.66|284.76|287.66|284.76|287.62|284.72|6
1643700770000|2022-02-01 07:32:50|287.67|284.77|287.73|284.83|287.8|284.9|287.66|284.76|11
1643700780000|2022-02-01 07:33:00|287.75|284.85|287.72|284.82|287.75|284.85|287.7|284.8|10
1643700790000|2022-02-01 07:33:10|287.71|284.81|287.68|284.78|287.71|284.81|287.66|284.76|6
1643700800000|2022-02-01 07:33:20|287.67|284.77|287.65|284.75|287.7|284.8|287.62|284.72|13
1643700810000|2022-02-01 07:33:30|287.67|284.77|287.65|284.75|287.67|284.77|287.65|284.75|2
1643700820000|2022-02-01 07:33:40|287.64|284.74|287.64|284.74|287.64|284.74|287.64|284.74|1
1643700830000|2022-02-01 07:33:50|287.65|284.75|287.6|284.7|287.65|284.75|287.58|284.68|6
1643700840000|2022-02-01 07:34:00|287.61|284.71|287.6|284.7|287.61|284.71|287.59|284.69|5
1643700850000|2022-02-01 07:34:10|287.59|284.69|287.58|284.68|287.6|284.7|287.58|284.68|4
1643700860000|2022-02-01 07:34:20|287.57|284.67|287.55|284.65|287.57|284.67|287.53|284.63|14
1643700870000|2022-02-01 07:34:30|287.56|284.66|287.58|284.68|287.58|284.68|287.55|284.65|6
1643700880000|2022-02-01 07:34:40|287.57|284.67|287.56|284.66|287.58|284.68|287.56|284.66|5
1643700890000|2022-02-01 07:34:50|287.58|284.68|287.61|284.71|287.62|284.72|287.56|284.66|23
1643700900000|2022-02-01 07:35:00|287.6|284.7|287.55|284.65|287.6|284.7|287.55|284.65|5
1643700910000|2022-02-01 07:35:10|287.54|284.64|287.51|284.61|287.54|284.64|287.51|284.61|5
1643700920000|2022-02-01 07:35:20|287.52|284.62|287.52|284.62|287.52|284.62|287.51|284.61|3
1643700930000|2022-02-01 07:35:30|287.51|284.61|287.55|284.65|287.55|284.65|287.51|284.61|4
1643700940000|2022-02-01 07:35:40|287.54|284.64|287.54|284.64|287.55|284.65|287.53|284.63|5
1643700950000|2022-02-01 07:35:50|287.53|284.63|287.55|284.65|287.55|284.65|287.53|284.63|3
1643700960000|2022-02-01 07:36:00|287.54|284.64|287.58|284.68|287.58|284.68|287.54|284.64|9
1643700970000|2022-02-01 07:36:10|287.59|284.69|287.55|284.65|287.59|284.69|287.54|284.64|8
1643700980000|2022-02-01 07:36:20|287.53|284.63|287.55|284.65|287.55|284.65|287.53|284.63|2
1643700990000|2022-02-01 07:36:30|287.57|284.67|287.56|284.66|287.57|284.67|287.55|284.65|8
1643701000000|2022-02-01 07:36:40|287.57|284.67|287.57|284.67|287.57|284.67|287.56|284.66|5
1643701010000|2022-02-01 07:36:50|287.56|284.66|287.56|284.66|287.56|284.66|287.55|284.65|3
1643701020000|2022-02-01 07:37:00|287.55|284.65|287.55|284.65|287.58|284.68|287.5|284.6|11
1643701030000|2022-02-01 07:37:10|287.54|284.64|287.55|284.65|287.56|284.66|287.54|284.64|6
1643701040000|2022-02-01 07:37:20|287.54|284.64|287.66|284.76|287.69|284.79|287.54|284.64|17
1643701050000|2022-02-01 07:37:30|287.68|284.78|287.72|284.82|287.75|284.85|287.64|284.74|19
1643701060000|2022-02-01 07:37:40|287.74|284.84|287.74|284.84|287.75|284.85|287.7|284.8|21
1643701070000|2022-02-01 07:37:50|287.78|284.88|287.88|284.98|287.9|285|287.76|284.86|22
1643701080000|2022-02-01 07:38:00|287.91|285.01|287.96|285.06|287.97|285.07|287.91|285.01|17
1643701090000|2022-02-01 07:38:10|287.95|285.05|287.9|285|287.96|285.06|287.9|285|12
1643701100000|2022-02-01 07:38:20|287.91|285.01|287.82|284.92|287.92|285.02|287.78|284.88|22
1643701110000|2022-02-01 07:38:30|287.84|284.94|287.83|284.93|287.87|284.97|287.78|284.88|13
1643701120000|2022-02-01 07:38:40|287.78|284.88|287.79|284.89|287.87|284.97|287.78|284.88|5
1643701130000|2022-02-01 07:38:50|287.8|284.9|287.82|284.92|287.82|284.92|287.8|284.9|3
1643701140000|2022-02-01 07:39:00|287.85|284.95|287.87|284.97|287.92|285.02|287.85|284.95|10
1643701150000|2022-02-01 07:39:10|287.86|284.96|287.87|284.97|287.87|284.97|287.86|284.96|2
1643701160000|2022-02-01 07:39:20|287.86|284.96|287.9|285|287.94|285.04|287.85|284.95|8
1643701170000|2022-02-01 07:39:30|287.92|285.02|288.04|285.14|288.04|285.14|287.91|285.01|10
1643701180000|2022-02-01 07:39:40|288.03|285.13|288|285.1|288.04|285.14|287.99|285.09|8
1643701190000|2022-02-01 07:39:50|288.01|285.11|287.95|285.05|288.01|285.11|287.92|285.02|10
1643701200000|2022-02-01 07:40:00|287.96|285.06|288|285.1|288|285.1|287.96|285.06|4
1643701210000|2022-02-01 07:40:10|288.01|285.11|288.01|285.11|288.01|285.11|288|285.1|3
1643701220000|2022-02-01 07:40:20|288|285.1|288|285.1|288|285.1|288|285.1|1
1643701230000|2022-02-01 07:40:30|288.03|285.13|288.05|285.15|288.05|285.15|288.02|285.12|11
1643701240000|2022-02-01 07:40:40|288.07|285.17|288.07|285.17|288.08|285.18|288.04|285.14|9
1643701250000|2022-02-01 07:40:50|288.08|285.18|287.99|285.09|288.09|285.19|287.93|285.03|16
1643701260000|2022-02-01 07:41:00|287.97|285.07|287.89|284.99|287.98|285.08|287.89|284.99|16
1643701270000|2022-02-01 07:41:10|287.86|284.96|287.93|285.03|287.93|285.03|287.85|284.95|17
1643701280000|2022-02-01 07:41:20|287.92|285.02|287.96|285.06|287.97|285.07|287.92|285.02|5
1643701290000|2022-02-01 07:41:30|287.97|285.07|288.03|285.13|288.04|285.14|287.97|285.07|8
1643701300000|2022-02-01 07:41:40|288|285.1|287.96|285.06|288|285.1|287.96|285.06|4
1643701310000|2022-02-01 07:41:50|287.93|285.03|287.92|285.02|287.93|285.03|287.88|284.98|9
1643701320000|2022-02-01 07:42:00|287.93|285.03|287.92|285.02|287.94|285.04|287.92|285.02|8
1643701340000|2022-02-01 07:42:20|287.94|285.04|287.93|285.03|287.96|285.06|287.91|285.01|8
1643701350000|2022-02-01 07:42:30|287.92|285.02|287.91|285.01|287.92|285.02|287.9|285|6
1643701360000|2022-02-01 07:42:40|287.93|285.03|287.91|285.01|287.97|285.07|287.91|285.01|8
1643701370000|2022-02-01 07:42:50|287.92|285.02|288|285.1|288.01|285.11|287.91|285.01|12
1643701380000|2022-02-01 07:43:00|288.01|285.11|288.04|285.14|288.04|285.14|288|285.1|8
1643701390000|2022-02-01 07:43:10|288.03|285.13|288.13|285.23|288.13|285.23|288.03|285.13|9
1643701400000|2022-02-01 07:43:20|288.14|285.24|288.13|285.23|288.14|285.24|288.13|285.23|2
1643701410000|2022-02-01 07:43:30|288.1|285.2|288.08|285.18|288.1|285.2|288.07|285.17|7
1643701420000|2022-02-01 07:43:40|288.07|285.17|288.04|285.14|288.07|285.17|288|285.1|4
1643701430000|2022-02-01 07:43:50|288.01|285.11|287.99|285.09|288.01|285.11|287.98|285.08|7
1643701440000|2022-02-01 07:44:00|288|285.1|287.96|285.06|288.04|285.14|287.92|285.02|28
1643701450000|2022-02-01 07:44:10|287.95|285.05|287.97|285.07|287.97|285.07|287.95|285.05|6
1643701460000|2022-02-01 07:44:20|287.95|285.05|287.91|285.01|287.97|285.07|287.89|284.99|12
1643701470000|2022-02-01 07:44:30|287.96|285.06|287.91|285.01|287.96|285.06|287.91|285.01|11
1643701480000|2022-02-01 07:44:40|287.94|285.04|287.93|285.03|287.94|285.04|287.93|285.03|2
1643701490000|2022-02-01 07:44:50|287.94|285.04|287.94|285.04|287.94|285.04|287.94|285.04|1
1643701500000|2022-02-01 07:45:00|287.93|285.03|287.89|284.99|287.95|285.05|287.89|284.99|9
1643701510000|2022-02-01 07:45:10|287.86|284.96|287.89|284.99|287.91|285.01|287.85|284.95|9
1643701520000|2022-02-01 07:45:20|287.91|285.01|287.85|284.95|287.92|285.02|287.85|284.95|7
1643701530000|2022-02-01 07:45:30|287.87|284.97|287.87|284.97|287.87|284.97|287.82|284.92|7
1643701540000|2022-02-01 07:45:40|287.86|284.96|287.93|285.03|287.93|285.03|287.86|284.96|6
1643701550000|2022-02-01 07:45:50|287.96|285.06|288.01|285.11|288.07|285.17|287.96|285.06|16
1643701560000|2022-02-01 07:46:00|287.99|285.09|288.09|285.19|288.09|285.19|287.99|285.09|13
1643701570000|2022-02-01 07:46:10|288.08|285.18|288.02|285.12|288.1|285.2|288.01|285.11|11
1643701580000|2022-02-01 07:46:20|288.03|285.13|288|285.1|288.05|285.15|287.98|285.08|9
1643701590000|2022-02-01 07:46:30|287.99|285.09|288|285.1|288.01|285.11|287.99|285.09|4
1643701600000|2022-02-01 07:46:40|287.99|285.09|288.03|285.13|288.03|285.13|287.99|285.09|3
1643701610000|2022-02-01 07:46:50|288|285.1|288|285.1|288.01|285.11|288|285.1|3
1643701620000|2022-02-01 07:47:00|288.01|285.11|288.03|285.13|288.05|285.15|288.01|285.11|11
1643701630000|2022-02-01 07:47:10|288.04|285.14|288.03|285.13|288.04|285.14|288.03|285.13|6
1643701640000|2022-02-01 07:47:20|288.04|285.14|288.07|285.17|288.07|285.17|288.03|285.13|4
1643701650000|2022-02-01 07:47:30|288.08|285.18|288.1|285.2|288.14|285.24|288.07|285.17|16
1643701660000|2022-02-01 07:47:40|288.13|285.23|288.34|285.44|288.34|285.44|288.11|285.21|15
1643701670000|2022-02-01 07:47:50|288.38|285.48|288.24|285.34|288.38|285.48|288.23|285.33|23
1643701680000|2022-02-01 07:48:00|288.25|285.35|288.21|285.31|288.29|285.39|288.21|285.31|19
1643701690000|2022-02-01 07:48:10|288.22|285.32|288.34|285.44|288.37|285.47|288.22|285.32|18
1643701700000|2022-02-01 07:48:20|288.38|285.48|288.29|285.39|288.39|285.49|288.29|285.39|7
1643701710000|2022-02-01 07:48:30|288.28|285.38|288.35|285.45|288.35|285.45|288.28|285.38|8
1643701720000|2022-02-01 07:48:40|288.34|285.44|288.35|285.45|288.35|285.45|288.31|285.41|7
1643701730000|2022-02-01 07:48:50|288.32|285.42|288.31|285.41|288.34|285.44|288.31|285.41|4
1643701740000|2022-02-01 07:49:00|288.32|285.42|288.3|285.4|288.32|285.42|288.29|285.39|7
1643701750000|2022-02-01 07:49:10|288.31|285.41|288.45|285.55|288.45|285.55|288.3|285.4|13
1643701760000|2022-02-01 07:49:20|288.43|285.53|288.4|285.5|288.43|285.53|288.35|285.45|15
1643701770000|2022-02-01 07:49:30|288.39|285.49|288.29|285.39|288.43|285.53|288.29|285.39|13
1643701780000|2022-02-01 07:49:40|288.31|285.41|288.25|285.35|288.32|285.42|288.25|285.35|16
1643701790000|2022-02-01 07:49:50|288.24|285.34|288.24|285.34|288.24|285.34|288.24|285.34|1
1643701800000|2022-02-01 07:50:00|288.23|285.33|288.39|285.49|288.39|285.49|288.23|285.33|15
1643701820000|2022-02-01 07:50:20|288.4|285.5|288.46|285.56|288.48|285.58|288.4|285.5|13
1643701830000|2022-02-01 07:50:30|288.45|285.55|288.43|285.53|288.47|285.57|288.39|285.49|16
1643701840000|2022-02-01 07:50:40|288.42|285.52|288.46|285.56|288.47|285.57|288.41|285.51|6
1643701850000|2022-02-01 07:50:50|288.44|285.54|288.43|285.53|288.44|285.54|288.43|285.53|2
1643701860000|2022-02-01 07:51:00|288.44|285.54|288.44|285.54|288.44|285.54|288.44|285.54|1
1643701870000|2022-02-01 07:51:10|288.43|285.53|288.41|285.51|288.44|285.54|288.4|285.5|7
1643701880000|2022-02-01 07:51:20|288.39|285.49|288.49|285.59|288.5|285.6|288.39|285.49|17
1643701890000|2022-02-01 07:51:30|288.51|285.61|288.49|285.59|288.51|285.61|288.49|285.59|2
1643701900000|2022-02-01 07:51:40|288.48|285.58|288.48|285.58|288.48|285.58|288.48|285.58|1
1643701910000|2022-02-01 07:51:50|288.47|285.57|288.42|285.52|288.47|285.57|288.4|285.5|13
1643701920000|2022-02-01 07:52:00|288.43|285.53|288.41|285.51|288.47|285.57|288.39|285.49|20
1643701930000|2022-02-01 07:52:10|288.39|285.49|288.41|285.51|288.43|285.53|288.35|285.45|16
1643701940000|2022-02-01 07:52:20|288.38|285.48|288.41|285.51|288.44|285.54|288.37|285.47|21
1643701950000|2022-02-01 07:52:30|288.42|285.52|288.38|285.48|288.43|285.53|288.38|285.48|20
1643701960000|2022-02-01 07:52:40|288.42|285.52|288.41|285.51|288.42|285.52|288.39|285.49|8
1643701970000|2022-02-01 07:52:50|288.42|285.52|288.41|285.51|288.42|285.52|288.41|285.51|2
1643701980000|2022-02-01 07:53:00|288.42|285.52|288.43|285.53|288.43|285.53|288.42|285.52|2
1643701990000|2022-02-01 07:53:10|288.42|285.52|288.47|285.57|288.5|285.6|288.41|285.51|10
1643702000000|2022-02-01 07:53:20|288.46|285.56|288.42|285.52|288.47|285.57|288.41|285.51|11
1643702010000|2022-02-01 07:53:30|288.39|285.49|288.31|285.41|288.39|285.49|288.31|285.41|12
1643702020000|2022-02-01 07:53:40|288.3|285.4|288.29|285.39|288.3|285.4|288.28|285.38|4
1643702030000|2022-02-01 07:53:50|288.28|285.38|288.28|285.38|288.3|285.4|288.28|285.38|4
1643702040000|2022-02-01 07:54:00|288.27|285.37|288.28|285.38|288.29|285.39|288.27|285.37|3
1643702050000|2022-02-01 07:54:10|288.29|285.39|288.28|285.38|288.29|285.39|288.28|285.38|2
1643702060000|2022-02-01 07:54:20|288.29|285.39|288.35|285.45|288.35|285.45|288.29|285.39|5
1643702070000|2022-02-01 07:54:30|288.34|285.44|288.32|285.42|288.34|285.44|288.31|285.41|6
1643702080000|2022-02-01 07:54:40|288.33|285.43|288.33|285.43|288.34|285.44|288.33|285.43|3
1643702090000|2022-02-01 07:54:50|288.32|285.42|288.36|285.46|288.36|285.46|288.32|285.42|5
1643702100000|2022-02-01 07:55:00|288.37|285.47|288.3|285.4|288.37|285.47|288.29|285.39|13
1643702110000|2022-02-01 07:55:10|288.31|285.41|288.26|285.36|288.31|285.41|288.23|285.33|14
1643702120000|2022-02-01 07:55:20|288.27|285.37|288.24|285.34|288.28|285.38|288.23|285.33|9
1643702130000|2022-02-01 07:55:30|288.23|285.33|288.28|285.38|288.28|285.38|288.23|285.33|13
1643702140000|2022-02-01 07:55:40|288.29|285.39|288.26|285.36|288.29|285.39|288.25|285.35|4
1643702150000|2022-02-01 07:55:50|288.25|285.35|288.28|285.38|288.28|285.38|288.25|285.35|7
1643702160000|2022-02-01 07:56:00|288.29|285.39|288.3|285.4|288.31|285.41|288.28|285.38|10
1643702170000|2022-02-01 07:56:10|288.32|285.42|288.32|285.42|288.32|285.42|288.32|285.42|1
1643702190000|2022-02-01 07:56:30|288.31|285.41|288.35|285.45|288.35|285.45|288.28|285.38|7
1643702200000|2022-02-01 07:56:40|288.34|285.44|288.35|285.45|288.36|285.46|288.34|285.44|4
1643702210000|2022-02-01 07:56:50|288.36|285.46|288.34|285.44|288.36|285.46|288.31|285.41|10
1643702220000|2022-02-01 07:57:00|288.32|285.42|288.32|285.42|288.33|285.43|288.32|285.42|3
1643702230000|2022-02-01 07:57:10|288.31|285.41|288.3|285.4|288.32|285.42|288.3|285.4|8
1643702240000|2022-02-01 07:57:20|288.33|285.43|288.32|285.42|288.33|285.43|288.3|285.4|6
1643702250000|2022-02-01 07:57:30|288.33|285.43|288.31|285.41|288.33|285.43|288.31|285.41|3
1643702260000|2022-02-01 07:57:40|288.32|285.42|288.31|285.41|288.33|285.43|288.31|285.41|5
1643702270000|2022-02-01 07:57:50|288.32|285.42|288.33|285.43|288.33|285.43|288.32|285.42|2
1643702280000|2022-02-01 07:58:00|288.36|285.46|288.32|285.42|288.36|285.46|288.32|285.42|9
1643702290000|2022-02-01 07:58:10|288.31|285.41|288.36|285.46|288.36|285.46|288.3|285.4|8
1643702300000|2022-02-01 07:58:20|288.38|285.48|288.36|285.46|288.4|285.5|288.36|285.46|5
1643702310000|2022-02-01 07:58:30|288.35|285.45|288.45|285.55|288.48|285.58|288.34|285.44|7
1643702320000|2022-02-01 07:58:40|288.44|285.54|288.48|285.58|288.49|285.59|288.44|285.54|8
1643702330000|2022-02-01 07:58:50|288.49|285.59|288.44|285.54|288.49|285.59|288.42|285.52|11
1643702340000|2022-02-01 07:59:00|288.43|285.53|288.43|285.53|288.45|285.55|288.42|285.52|7
1643702350000|2022-02-01 07:59:10|288.44|285.54|288.43|285.53|288.44|285.54|288.43|285.53|2
1643702360000|2022-02-01 07:59:20|288.44|285.54|288.43|285.53|288.44|285.54|288.43|285.53|2
1643702370000|2022-02-01 07:59:30|288.44|285.54|288.42|285.52|288.44|285.54|288.42|285.52|2
1643702390000|2022-02-01 07:59:50|288.43|285.53|288.43|285.53|288.5|285.6|288.4|285.5|18
1643702400000|2022-02-01 08:00:00|288.44|285.54|288.44|285.54|288.44|285.54|288.42|285.52|7
1643702410000|2022-02-01 08:00:10|288.42|285.52|288.42|285.52|288.44|285.54|288.4|285.5|10
1643702420000|2022-02-01 08:00:20|288.43|285.53|288.39|285.49|288.43|285.53|288.38|285.48|5
1643702430000|2022-02-01 08:00:30|288.4|285.5|288.46|285.56|288.51|285.61|288.4|285.5|15
1643702440000|2022-02-01 08:00:40|288.45|285.55|288.46|285.56|288.46|285.56|288.43|285.53|7
1643702450000|2022-02-01 08:00:50|288.47|285.57|288.47|285.57|288.47|285.57|288.44|285.54|7
1643702460000|2022-02-01 08:01:00|288.48|285.58|288.34|285.44|288.48|285.58|288.24|285.34|22
1643702470000|2022-02-01 08:01:10|288.31|285.41|288.35|285.45|288.44|285.54|288.28|285.38|19
1643702480000|2022-02-01 08:01:20|288.34|285.44|288.45|285.55|288.46|285.56|288.33|285.43|13
1643702490000|2022-02-01 08:01:30|288.46|285.56|288.45|285.55|288.46|285.56|288.44|285.54|9
1643702500000|2022-02-01 08:01:40|288.48|285.58|288.59|285.69|288.59|285.69|288.48|285.58|10
1643702510000|2022-02-01 08:01:50|288.57|285.67|288.54|285.64|288.58|285.68|288.51|285.61|19
1643702520000|2022-02-01 08:02:00|288.58|285.68|288.72|285.82|288.72|285.82|288.58|285.68|10
1643702530000|2022-02-01 08:02:10|288.69|285.79|288.7|285.8|288.71|285.81|288.69|285.79|3
1643702540000|2022-02-01 08:02:20|288.73|285.83|288.81|285.91|288.81|285.91|288.73|285.83|13
1643702550000|2022-02-01 08:02:30|288.82|285.92|288.82|285.92|288.85|285.95|288.78|285.88|16
1643702560000|2022-02-01 08:02:40|288.83|285.93|288.84|285.94|288.86|285.96|288.82|285.92|9
1643702570000|2022-02-01 08:02:50|288.81|285.91|288.75|285.85|288.81|285.91|288.68|285.78|18
1643702580000|2022-02-01 08:03:00|288.74|285.84|288.7|285.8|288.75|285.85|288.69|285.79|9
1643702590000|2022-02-01 08:03:10|288.73|285.83|288.76|285.86|288.77|285.87|288.73|285.83|5
1643702600000|2022-02-01 08:03:20|288.75|285.85|288.73|285.83|288.76|285.86|288.73|285.83|8
1643702610000|2022-02-01 08:03:30|288.75|285.85|288.74|285.84|288.75|285.85|288.74|285.84|8
1643702620000|2022-02-01 08:03:40|288.75|285.85|288.75|285.85|288.8|285.9|288.72|285.82|13
1643702630000|2022-02-01 08:03:50|288.77|285.87|288.75|285.85|288.77|285.87|288.73|285.83|7
1643702640000|2022-02-01 08:04:00|288.72|285.82|288.73|285.83|288.75|285.85|288.72|285.82|7
1643702650000|2022-02-01 08:04:10|288.77|285.87|288.73|285.83|288.77|285.87|288.73|285.83|3
1643702660000|2022-02-01 08:04:20|288.72|285.82|288.65|285.75|288.74|285.84|288.64|285.74|8
1643702670000|2022-02-01 08:04:30|288.64|285.74|288.64|285.74|288.65|285.75|288.62|285.72|8
1643702680000|2022-02-01 08:04:40|288.65|285.75|288.65|285.75|288.66|285.76|288.65|285.75|5
1643702690000|2022-02-01 08:04:50|288.66|285.76|288.85|285.95|288.9|286|288.64|285.74|23
1643702700000|2022-02-01 08:05:00|288.86|285.96|288.95|286.05|289.05|286.15|288.83|285.93|23
1643702710000|2022-02-01 08:05:10|288.93|286.03|288.98|286.08|289|286.1|288.91|286.01|17
1643702720000|2022-02-01 08:05:20|288.99|286.09|288.97|286.07|289.02|286.12|288.94|286.04|17
1643702730000|2022-02-01 08:05:30|288.96|286.06|289.03|286.13|289.03|286.13|288.96|286.06|11
1643702740000|2022-02-01 08:05:40|289.01|286.11|288.98|286.08|289.02|286.12|288.98|286.08|6
1643702750000|2022-02-01 08:05:50|288.97|286.07|289|286.1|289.04|286.14|288.97|286.07|13
1643702760000|2022-02-01 08:06:00|288.99|286.09|288.95|286.05|288.99|286.09|288.93|286.03|9
1643702770000|2022-02-01 08:06:10|288.96|286.06|288.95|286.05|289|286.1|288.95|286.05|14
1643702780000|2022-02-01 08:06:20|288.96|286.06|288.96|286.06|288.96|286.06|288.96|286.06|1
1643702790000|2022-02-01 08:06:30|288.95|286.05|288.89|285.99|288.96|286.06|288.86|285.96|13
1643702800000|2022-02-01 08:06:40|288.88|285.98|288.83|285.93|288.88|285.98|288.82|285.92|7
1643702810000|2022-02-01 08:06:50|288.82|285.92|288.77|285.87|288.82|285.92|288.73|285.83|12
1643702820000|2022-02-01 08:07:00|288.78|285.88|288.79|285.89|288.79|285.89|288.77|285.87|8
1643702830000|2022-02-01 08:07:10|288.78|285.88|288.78|285.88|288.79|285.89|288.78|285.88|3
1643702840000|2022-02-01 08:07:20|288.76|285.86|288.8|285.9|288.8|285.9|288.76|285.86|2
1643702850000|2022-02-01 08:07:30|288.81|285.91|288.85|285.95|288.85|285.95|288.8|285.9|6
1643702860000|2022-02-01 08:07:40|288.84|285.94|288.87|285.97|288.89|285.99|288.81|285.91|25
1643702870000|2022-02-01 08:07:50|288.86|285.96|288.82|285.92|288.86|285.96|288.82|285.92|7
1643702880000|2022-02-01 08:08:00|288.83|285.93|288.83|285.93|288.83|285.93|288.81|285.91|3
1643702890000|2022-02-01 08:08:10|288.82|285.92|288.88|285.98|288.89|285.99|288.8|285.9|14
1643702900000|2022-02-01 08:08:20|288.89|285.99|288.95|286.05|288.95|286.05|288.88|285.98|10
1643702910000|2022-02-01 08:08:30|288.94|286.04|289.02|286.12|289.02|286.12|288.94|286.04|5
1643702920000|2022-02-01 08:08:40|289.03|286.13|289.08|286.18|289.08|286.18|289.03|286.13|6
1643702930000|2022-02-01 08:08:50|289.07|286.17|289.08|286.18|289.1|286.2|289.07|286.17|10
1643702940000|2022-02-01 08:09:00|289.09|286.19|289.08|286.18|289.09|286.19|289.06|286.16|9
1643702950000|2022-02-01 08:09:10|289.07|286.17|289.08|286.18|289.08|286.18|289.07|286.17|4
1643702960000|2022-02-01 08:09:20|289.09|286.19|289.08|286.18|289.09|286.19|289.07|286.17|8
1643702970000|2022-02-01 08:09:30|289.13|286.23|289.19|286.29|289.19|286.29|289.09|286.19|21
1643702980000|2022-02-01 08:09:40|289.12|286.22|289.18|286.28|289.19|286.29|289.12|286.22|11
1643702990000|2022-02-01 08:09:50|289.16|286.26|289.21|286.31|289.21|286.31|289.16|286.26|6
1643703000000|2022-02-01 08:10:00|289.22|286.32|289.22|286.32|289.22|286.32|289.22|286.32|1
1643703020000|2022-02-01 08:10:20|289.21|286.31|289.23|286.33|289.27|286.37|289.16|286.26|21
1643703030000|2022-02-01 08:10:30|289.24|286.34|289.19|286.29|289.27|286.37|289.19|286.29|15
1643703040000|2022-02-01 08:10:40|289.2|286.3|289.22|286.32|289.23|286.33|289.2|286.3|4
1643703060000|2022-02-01 08:11:00|289.23|286.33|289.19|286.29|289.23|286.33|289.19|286.29|10
1643703070000|2022-02-01 08:11:10|289.2|286.3|289.08|286.18|289.2|286.3|289.08|286.18|16
1643703080000|2022-02-01 08:11:20|289.07|286.17|289.17|286.27|289.18|286.28|289.07|286.17|22
1643703090000|2022-02-01 08:11:30|289.13|286.23|289.13|286.23|289.13|286.23|289.13|286.23|1
1643703100000|2022-02-01 08:11:40|289.14|286.24|289.11|286.21|289.14|286.24|289.11|286.21|2
1643703120000|2022-02-01 08:12:00|289.14|286.24|289.15|286.25|289.15|286.25|289.13|286.23|5
1643703130000|2022-02-01 08:12:10|289.16|286.26|289.16|286.26|289.19|286.29|289.15|286.25|12
1643703140000|2022-02-01 08:12:20|289.17|286.27|289.16|286.26|289.17|286.27|289.16|286.26|12
1643703150000|2022-02-01 08:12:30|289.17|286.27|289.24|286.34|289.27|286.37|289.17|286.27|20
1643703160000|2022-02-01 08:12:40|289.23|286.33|289.23|286.33|289.24|286.34|289.23|286.33|3
1643703170000|2022-02-01 08:12:50|289.27|286.37|289.26|286.36|289.29|286.39|289.23|286.33|13
1643703180000|2022-02-01 08:13:00|289.25|286.35|289.26|286.36|289.27|286.37|289.24|286.34|11
1643703190000|2022-02-01 08:13:10|289.27|286.37|289.28|286.38|289.3|286.4|289.26|286.36|12
1643703200000|2022-02-01 08:13:20|289.27|286.37|289.28|286.38|289.28|286.38|289.27|286.37|6
1643703210000|2022-02-01 08:13:30|289.27|286.37|289.27|286.37|289.28|286.38|289.27|286.37|7
1643703220000|2022-02-01 08:13:40|289.28|286.38|289.26|286.36|289.28|286.38|289.25|286.35|4
1643703230000|2022-02-01 08:13:50|289.25|286.35|289.26|286.36|289.26|286.36|289.25|286.35|2
1643703240000|2022-02-01 08:14:00|289.25|286.35|289.26|286.36|289.26|286.36|289.25|286.35|2
1643703250000|2022-02-01 08:14:10|289.25|286.35|289.25|286.35|289.25|286.35|289.25|286.35|1
1643703260000|2022-02-01 08:14:20|289.26|286.36|289.26|286.36|289.26|286.36|289.25|286.35|3
1643703270000|2022-02-01 08:14:30|289.28|286.38|289.25|286.35|289.28|286.38|289.25|286.35|2
1643703280000|2022-02-01 08:14:40|289.26|286.36|289.22|286.32|289.28|286.38|289.22|286.32|9
1643703290000|2022-02-01 08:14:50|289.24|286.34|289.21|286.31|289.24|286.34|289.21|286.31|2
1643703300000|2022-02-01 08:15:00|289.23|286.33|289.21|286.31|289.23|286.33|289.21|286.31|2
1643703310000|2022-02-01 08:15:10|289.2|286.3|289.24|286.34|289.25|286.35|289.2|286.3|12
1643703320000|2022-02-01 08:15:20|289.23|286.33|289.1|286.2|289.23|286.33|289.09|286.19|17
1643703330000|2022-02-01 08:15:30|289.09|286.19|289.08|286.18|289.11|286.21|289.07|286.17|9
1643703340000|2022-02-01 08:15:40|289.09|286.19|289.09|286.19|289.09|286.19|289.09|286.19|1
1643703360000|2022-02-01 08:16:00|289.08|286.18|289.06|286.16|289.08|286.18|289.06|286.16|2
1643703370000|2022-02-01 08:16:10|289.07|286.17|289.07|286.17|289.07|286.17|289.07|286.17|1
1643703380000|2022-02-01 08:16:20|289.06|286.16|289.07|286.17|289.08|286.18|289.06|286.16|4
1643703390000|2022-02-01 08:16:30|289.08|286.18|289.04|286.14|289.08|286.18|289.04|286.14|14
1643703400000|2022-02-01 08:16:40|289.03|286.13|289.04|286.14|289.06|286.16|289|286.1|8
1643703410000|2022-02-01 08:16:50|289.03|286.13|289.03|286.13|289.03|286.13|289.03|286.13|1
1643703420000|2022-02-01 08:17:00|289.07|286.17|289.03|286.13|289.08|286.18|289.03|286.13|4
1643703440000|2022-02-01 08:17:20|289.02|286.12|289.03|286.13|289.03|286.13|289.01|286.11|5
1643703450000|2022-02-01 08:17:30|289.01|286.11|289.02|286.12|289.03|286.13|289|286.1|9
1643703460000|2022-02-01 08:17:40|289|286.1|288.84|285.94|289|286.1|288.84|285.94|14
1643703470000|2022-02-01 08:17:50|288.83|285.93|288.83|285.93|288.83|285.93|288.81|285.91|7
1643703480000|2022-02-01 08:18:00|288.84|285.94|288.94|286.04|288.94|286.04|288.84|285.94|12
1643703490000|2022-02-01 08:18:10|288.92|286.02|288.97|286.07|288.97|286.07|288.92|286.02|5
1643703500000|2022-02-01 08:18:20|288.96|286.06|288.85|285.95|288.96|286.06|288.85|285.95|15
1643703510000|2022-02-01 08:18:30|288.86|285.96|288.91|286.01|288.91|286.01|288.86|285.96|7
1643703520000|2022-02-01 08:18:40|288.9|286|288.89|285.99|288.9|286|288.89|285.99|2
1643703540000|2022-02-01 08:19:00|288.9|286|288.91|286.01|288.91|286.01|288.9|286|2
1643703550000|2022-02-01 08:19:10|288.92|286.02|288.9|286|288.92|286.02|288.9|286|3
1643703560000|2022-02-01 08:19:20|288.87|285.97|288.91|286.01|288.91|286.01|288.87|285.97|9
1643703570000|2022-02-01 08:19:30|288.9|286|288.9|286|288.9|286|288.9|286|1
1643703580000|2022-02-01 08:19:40|288.91|286.01|288.91|286.01|288.91|286.01|288.91|286.01|1
1643703590000|2022-02-01 08:19:50|288.9|286|288.9|286|288.9|286|288.9|286|1
1643703600000|2022-02-01 08:20:00|288.91|286.01|289.01|286.11|289.01|286.11|288.89|285.99|10
1643703610000|2022-02-01 08:20:10|288.99|286.09|289.03|286.13|289.06|286.16|288.99|286.09|16
1643703620000|2022-02-01 08:20:20|289.02|286.12|289.03|286.13|289.05|286.15|289.02|286.12|7
1643703630000|2022-02-01 08:20:30|289.04|286.14|289.03|286.13|289.05|286.15|289.03|286.13|8
1643703640000|2022-02-01 08:20:40|289.02|286.12|289.03|286.13|289.03|286.13|289.02|286.12|2
1643703650000|2022-02-01 08:20:50|289.04|286.14|289.03|286.13|289.04|286.14|289.03|286.13|8
1643703660000|2022-02-01 08:21:00|289.04|286.14|289.03|286.13|289.06|286.16|289.02|286.12|10
1643703670000|2022-02-01 08:21:10|289.02|286.12|289.03|286.13|289.04|286.14|289.02|286.12|16
1643703680000|2022-02-01 08:21:20|289.02|286.12|289.03|286.13|289.03|286.13|289.01|286.11|3
1643703690000|2022-02-01 08:21:30|289.04|286.14|289.03|286.13|289.04|286.14|289.03|286.13|6
1643703700000|2022-02-01 08:21:40|289.02|286.12|289.03|286.13|289.03|286.13|289.02|286.12|2
1643703710000|2022-02-01 08:21:50|289.02|286.12|289.03|286.13|289.03|286.13|289.02|286.12|2
1643703720000|2022-02-01 08:22:00|289.04|286.14|289.01|286.11|289.04|286.14|289|286.1|8
1643703730000|2022-02-01 08:22:10|289.02|286.12|289.14|286.24|289.14|286.24|289.01|286.11|17
1643703740000|2022-02-01 08:22:20|289.15|286.25|289.1|286.2|289.18|286.28|289.04|286.14|13
1643703750000|2022-02-01 08:22:30|289.09|286.19|289.1|286.2|289.1|286.2|289.09|286.19|2
1643703760000|2022-02-01 08:22:40|289.09|286.19|289.09|286.19|289.09|286.19|289.08|286.18|3
1643703770000|2022-02-01 08:22:50|289.1|286.2|289.03|286.13|289.11|286.21|289.03|286.13|12
1643703780000|2022-02-01 08:23:00|289.04|286.14|289.12|286.22|289.12|286.22|289.03|286.13|10
1643703790000|2022-02-01 08:23:10|289.14|286.24|289.13|286.23|289.14|286.24|289.12|286.22|9
1643703800000|2022-02-01 08:23:20|289.09|286.19|289.01|286.11|289.11|286.21|289|286.1|12
1643703810000|2022-02-01 08:23:30|289|286.1|289.1|286.2|289.11|286.21|288.96|286.06|25
1643703820000|2022-02-01 08:23:40|289.08|286.18|289.1|286.2|289.12|286.22|289.06|286.16|14
1643703830000|2022-02-01 08:23:50|289.11|286.21|289.16|286.26|289.18|286.28|289.11|286.21|7
1643703840000|2022-02-01 08:24:00|289.17|286.27|289.22|286.32|289.22|286.32|289.17|286.27|13
1643703850000|2022-02-01 08:24:10|289.24|286.34|289.36|286.46|289.39|286.49|289.22|286.32|23
1643703860000|2022-02-01 08:24:20|289.35|286.45|289.33|286.43|289.37|286.47|289.27|286.37|19
1643703870000|2022-02-01 08:24:30|289.3|286.4|289.32|286.42|289.38|286.48|289.29|286.39|10
1643703880000|2022-02-01 08:24:40|289.33|286.43|289.24|286.34|289.35|286.45|289.24|286.34|11
1643703890000|2022-02-01 08:24:50|289.25|286.35|289.29|286.39|289.3|286.4|289.25|286.35|8
1643703900000|2022-02-01 08:25:00|289.3|286.4|289.29|286.39|289.31|286.41|289.29|286.39|4
1643703910000|2022-02-01 08:25:10|289.28|286.38|289.27|286.37|289.29|286.39|289.27|286.37|3
1643703920000|2022-02-01 08:25:20|289.29|286.39|289.36|286.46|289.36|286.46|289.27|286.37|12
1643703930000|2022-02-01 08:25:30|289.37|286.47|289.42|286.52|289.43|286.53|289.34|286.44|17
1643703940000|2022-02-01 08:25:40|289.41|286.51|289.41|286.51|289.43|286.53|289.39|286.49|16
1643703950000|2022-02-01 08:25:50|289.4|286.5|289.42|286.52|289.44|286.54|289.4|286.5|6
1643703960000|2022-02-01 08:26:00|289.41|286.51|289.43|286.53|289.46|286.56|289.41|286.51|16
1643703970000|2022-02-01 08:26:10|289.45|286.55|289.45|286.55|289.46|286.56|289.42|286.52|18
1643703980000|2022-02-01 08:26:20|289.47|286.57|289.44|286.54|289.51|286.61|289.44|286.54|11
1643703990000|2022-02-01 08:26:30|289.45|286.55|289.51|286.61|289.52|286.62|289.45|286.55|8
1643704000000|2022-02-01 08:26:40|289.52|286.62|289.5|286.6|289.52|286.62|289.45|286.55|13
1643704010000|2022-02-01 08:26:50|289.52|286.62|289.53|286.63|289.53|286.63|289.51|286.61|8
1643704020000|2022-02-01 08:27:00|289.52|286.62|289.53|286.63|289.54|286.64|289.52|286.62|4
1643704030000|2022-02-01 08:27:10|289.54|286.64|289.54|286.64|289.54|286.64|289.53|286.63|3
1643704040000|2022-02-01 08:27:20|289.55|286.65|289.53|286.63|289.55|286.65|289.53|286.63|3
1643704050000|2022-02-01 08:27:30|289.54|286.64|289.55|286.65|289.57|286.67|289.54|286.64|11
1643704060000|2022-02-01 08:27:40|289.56|286.66|289.51|286.61|289.57|286.67|289.5|286.6|9
1643704070000|2022-02-01 08:27:50|289.53|286.63|289.52|286.62|289.54|286.64|289.52|286.62|11
1643704080000|2022-02-01 08:28:00|289.53|286.63|289.55|286.65|289.58|286.68|289.53|286.63|5
1643704090000|2022-02-01 08:28:10|289.56|286.66|289.56|286.66|289.57|286.67|289.56|286.66|3
1643704100000|2022-02-01 08:28:20|289.57|286.67|289.58|286.68|289.61|286.71|289.57|286.67|4
1643704110000|2022-02-01 08:28:30|289.6|286.7|289.57|286.67|289.62|286.72|289.56|286.66|20
1643704120000|2022-02-01 08:28:40|289.59|286.69|289.59|286.69|289.6|286.7|289.59|286.69|3
1643704130000|2022-02-01 08:28:50|289.6|286.7|289.52|286.62|289.6|286.7|289.52|286.62|7
1643704140000|2022-02-01 08:29:00|289.53|286.63|289.53|286.63|289.53|286.63|289.52|286.62|3
1643704150000|2022-02-01 08:29:10|289.52|286.62|289.51|286.61|289.52|286.62|289.48|286.58|5
1643704160000|2022-02-01 08:29:20|289.52|286.62|289.52|286.62|289.52|286.62|289.52|286.62|1
1643704170000|2022-02-01 08:29:30|289.53|286.63|289.54|286.64|289.54|286.64|289.53|286.63|4
1643704180000|2022-02-01 08:29:40|289.53|286.63|289.52|286.62|289.54|286.64|289.51|286.61|9
1643704190000|2022-02-01 08:29:50|289.54|286.64|289.52|286.62|289.55|286.65|289.52|286.62|8
1643704200000|2022-02-01 08:30:00|289.53|286.63|289.56|286.66|289.56|286.66|289.53|286.63|5
1643704210000|2022-02-01 08:30:10|289.6|286.7|289.54|286.64|289.63|286.73|289.53|286.63|11
1643704220000|2022-02-01 08:30:20|289.55|286.65|289.49|286.59|289.55|286.65|289.48|286.58|7
1643704230000|2022-02-01 08:30:30|289.48|286.58|289.44|286.54|289.48|286.58|289.42|286.52|15
1643704240000|2022-02-01 08:30:40|289.45|286.55|289.48|286.58|289.48|286.58|289.41|286.51|15
1643704250000|2022-02-01 08:30:50|289.49|286.59|289.48|286.58|289.5|286.6|289.48|286.58|8
1643704260000|2022-02-01 08:31:00|289.46|286.56|289.42|286.52|289.47|286.57|289.42|286.52|7
1643704270000|2022-02-01 08:31:10|289.41|286.51|289.43|286.53|289.43|286.53|289.4|286.5|5
1643704280000|2022-02-01 08:31:20|289.4|286.5|289.39|286.49|289.42|286.52|289.39|286.49|12
1643704290000|2022-02-01 08:31:30|289.41|286.51|289.41|286.51|289.41|286.51|289.41|286.51|1
1643704300000|2022-02-01 08:31:40|289.4|286.5|289.43|286.53|289.44|286.54|289.4|286.5|10
1643704310000|2022-02-01 08:31:50|289.42|286.52|289.37|286.47|289.42|286.52|289.37|286.47|9
1643704320000|2022-02-01 08:32:00|289.33|286.43|289.3|286.4|289.35|286.45|289.3|286.4|6
1643704330000|2022-02-01 08:32:10|289.31|286.41|289.3|286.4|289.31|286.41|289.3|286.4|2
1643704340000|2022-02-01 08:32:20|289.33|286.43|289.3|286.4|289.33|286.43|289.3|286.4|5
1643704350000|2022-02-01 08:32:30|289.31|286.41|289.35|286.45|289.35|286.45|289.24|286.34|11
1643704360000|2022-02-01 08:32:40|289.32|286.42|289.32|286.42|289.32|286.42|289.31|286.41|5
1643704370000|2022-02-01 08:32:50|289.33|286.43|289.37|286.47|289.37|286.47|289.33|286.43|11
1643704380000|2022-02-01 08:33:00|289.38|286.48|289.48|286.58|289.48|286.58|289.37|286.47|15
1643704390000|2022-02-01 08:33:10|289.49|286.59|289.49|286.59|289.5|286.6|289.47|286.57|7
1643704400000|2022-02-01 08:33:20|289.51|286.61|289.51|286.61|289.51|286.61|289.5|286.6|7
1643704410000|2022-02-01 08:33:30|289.5|286.6|289.45|286.55|289.51|286.61|289.45|286.55|10
1643704420000|2022-02-01 08:33:40|289.43|286.53|289.46|286.56|289.48|286.58|289.41|286.51|13
1643704430000|2022-02-01 08:33:50|289.47|286.57|289.48|286.58|289.48|286.58|289.45|286.55|6
1643704440000|2022-02-01 08:34:00|289.49|286.59|289.47|286.57|289.53|286.63|289.42|286.52|22
1643704450000|2022-02-01 08:34:10|289.46|286.56|289.43|286.53|289.5|286.6|289.43|286.53|13
1643704460000|2022-02-01 08:34:20|289.42|286.52|289.44|286.54|289.44|286.54|289.42|286.52|3
1643704470000|2022-02-01 08:34:30|289.45|286.55|289.44|286.54|289.45|286.55|289.44|286.54|2
1643704480000|2022-02-01 08:34:40|289.45|286.55|289.41|286.51|289.45|286.55|289.38|286.48|13
1643704490000|2022-02-01 08:34:50|289.42|286.52|289.42|286.52|289.43|286.53|289.42|286.52|3
1643704500000|2022-02-01 08:35:00|289.43|286.53|289.43|286.53|289.44|286.54|289.43|286.53|7
1643704510000|2022-02-01 08:35:10|289.42|286.52|289.39|286.49|289.42|286.52|289.39|286.49|8
1643704520000|2022-02-01 08:35:20|289.4|286.5|289.41|286.51|289.45|286.55|289.39|286.49|11
1643704530000|2022-02-01 08:35:30|289.38|286.48|289.4|286.5|289.42|286.52|289.38|286.48|6
1643704540000|2022-02-01 08:35:40|289.39|286.49|289.4|286.5|289.43|286.53|289.39|286.49|9
1643704550000|2022-02-01 08:35:50|289.41|286.51|289.39|286.49|289.44|286.54|289.38|286.48|15
1643704560000|2022-02-01 08:36:00|289.38|286.48|289.39|286.49|289.4|286.5|289.37|286.47|12
1643704570000|2022-02-01 08:36:10|289.38|286.48|289.38|286.48|289.38|286.48|289.38|286.48|1
1643704580000|2022-02-01 08:36:20|289.37|286.47|289.38|286.48|289.38|286.48|289.37|286.47|2
1643704590000|2022-02-01 08:36:30|289.36|286.46|289.32|286.42|289.36|286.46|289.32|286.42|3
1643704600000|2022-02-01 08:36:40|289.33|286.43|289.35|286.45|289.37|286.47|289.33|286.43|4
1643704610000|2022-02-01 08:36:50|289.38|286.48|289.36|286.46|289.38|286.48|289.36|286.46|6
1643704620000|2022-02-01 08:37:00|289.39|286.49|289.39|286.49|289.41|286.51|289.39|286.49|5
1643704630000|2022-02-01 08:37:10|289.38|286.48|289.39|286.49|289.39|286.49|289.36|286.46|3
1643704640000|2022-02-01 08:37:20|289.43|286.53|289.4|286.5|289.43|286.53|289.39|286.49|8
1643704650000|2022-02-01 08:37:30|289.39|286.49|289.39|286.49|289.4|286.5|289.39|286.49|5
1643704660000|2022-02-01 08:37:40|289.4|286.5|289.39|286.49|289.4|286.5|289.39|286.49|2
1643704680000|2022-02-01 08:38:00|289.4|286.5|289.39|286.49|289.4|286.5|289.39|286.49|2
1643704690000|2022-02-01 08:38:10|289.4|286.5|289.45|286.55|289.46|286.56|289.39|286.49|8
1643704700000|2022-02-01 08:38:20|289.46|286.56|289.44|286.54|289.49|286.59|289.44|286.54|15
1643704710000|2022-02-01 08:38:30|289.45|286.55|289.47|286.57|289.49|286.59|289.45|286.55|5
1643704720000|2022-02-01 08:38:40|289.46|286.56|289.49|286.59|289.49|286.59|289.46|286.56|4
1643704730000|2022-02-01 08:38:50|289.5|286.6|289.46|286.56|289.5|286.6|289.46|286.56|5
1643704740000|2022-02-01 08:39:00|289.45|286.55|289.45|286.55|289.46|286.56|289.45|286.55|3
1643704750000|2022-02-01 08:39:10|289.46|286.56|289.45|286.55|289.47|286.57|289.45|286.55|3
1643704760000|2022-02-01 08:39:20|289.46|286.56|289.47|286.57|289.49|286.59|289.45|286.55|9
1643704770000|2022-02-01 08:39:30|289.49|286.59|289.48|286.58|289.49|286.59|289.47|286.57|5
1643704780000|2022-02-01 08:39:40|289.47|286.57|289.42|286.52|289.48|286.58|289.41|286.51|7
1643704790000|2022-02-01 08:39:50|289.41|286.51|289.4|286.5|289.42|286.52|289.4|286.5|4
1643704800000|2022-02-01 08:40:00|289.41|286.51|289.3|286.4|289.41|286.51|289.3|286.4|7
1643704810000|2022-02-01 08:40:10|289.29|286.39|289.27|286.37|289.3|286.4|289.27|286.37|6
1643704820000|2022-02-01 08:40:20|289.26|286.36|289.35|286.45|289.39|286.49|289.26|286.36|13
1643704830000|2022-02-01 08:40:30|289.33|286.43|289.33|286.43|289.36|286.46|289.31|286.41|10
1643704840000|2022-02-01 08:40:40|289.32|286.42|289.31|286.41|289.36|286.46|289.31|286.41|16
1643704850000|2022-02-01 08:40:50|289.3|286.4|289.42|286.52|289.44|286.54|289.3|286.4|17
1643704860000|2022-02-01 08:41:00|289.41|286.51|289.42|286.52|289.43|286.53|289.41|286.51|6
1643704870000|2022-02-01 08:41:10|289.43|286.53|289.41|286.51|289.43|286.53|289.41|286.51|3
1643704880000|2022-02-01 08:41:20|289.44|286.54|289.43|286.53|289.44|286.54|289.41|286.51|9
1643704890000|2022-02-01 08:41:30|289.44|286.54|289.4|286.5|289.44|286.54|289.39|286.49|9
1643704900000|2022-02-01 08:41:40|289.39|286.49|289.24|286.34|289.4|286.5|289.23|286.33|13
1643704910000|2022-02-01 08:41:50|289.26|286.36|289.23|286.33|289.28|286.38|289.23|286.33|12
1643704920000|2022-02-01 08:42:00|289.25|286.35|289.23|286.33|289.25|286.35|289.23|286.33|4
1643704930000|2022-02-01 08:42:10|289.24|286.34|289.29|286.39|289.29|286.39|289.23|286.33|6
1643704940000|2022-02-01 08:42:20|289.3|286.4|289.37|286.47|289.37|286.47|289.3|286.4|9
1643704950000|2022-02-01 08:42:30|289.36|286.46|289.27|286.37|289.36|286.46|289.26|286.36|6
1643704960000|2022-02-01 08:42:40|289.28|286.38|289.3|286.4|289.33|286.43|289.28|286.38|7
1643704970000|2022-02-01 08:42:50|289.29|286.39|289.31|286.41|289.31|286.41|289.27|286.37|5
1643704980000|2022-02-01 08:43:00|289.32|286.42|289.32|286.42|289.34|286.44|289.27|286.37|11
1643704990000|2022-02-01 08:43:10|289.33|286.43|289.3|286.4|289.33|286.43|289.3|286.4|4
1643705000000|2022-02-01 08:43:20|289.31|286.41|289.31|286.41|289.31|286.41|289.31|286.41|1
1643705010000|2022-02-01 08:43:30|289.35|286.45|289.36|286.46|289.37|286.47|289.35|286.45|4
1643705020000|2022-02-01 08:43:40|289.35|286.45|289.34|286.44|289.4|286.5|289.33|286.43|20
1643705030000|2022-02-01 08:43:50|289.35|286.45|289.3|286.4|289.36|286.46|289.3|286.4|13
1643705040000|2022-02-01 08:44:00|289.33|286.43|289.31|286.41|289.34|286.44|289.31|286.41|7
1643705050000|2022-02-01 08:44:10|289.32|286.42|289.32|286.42|289.33|286.43|289.31|286.41|8
1643705060000|2022-02-01 08:44:20|289.31|286.41|289.32|286.42|289.32|286.42|289.31|286.41|4
1643705070000|2022-02-01 08:44:30|289.31|286.41|289.28|286.38|289.32|286.42|289.27|286.37|4
1643705080000|2022-02-01 08:44:40|289.3|286.4|289.34|286.44|289.34|286.44|289.28|286.38|10
1643705090000|2022-02-01 08:44:50|289.31|286.41|289.33|286.43|289.33|286.43|289.31|286.41|2
1643705100000|2022-02-01 08:45:00|289.32|286.42|289.32|286.42|289.32|286.42|289.29|286.39|7
1643705110000|2022-02-01 08:45:10|289.28|286.38|289.35|286.45|289.36|286.46|289.28|286.38|11
1643705120000|2022-02-01 08:45:20|289.34|286.44|289.32|286.42|289.36|286.46|289.32|286.42|6
1643705130000|2022-02-01 08:45:30|289.34|286.44|289.34|286.44|289.35|286.45|289.33|286.43|7
1643705140000|2022-02-01 08:45:40|289.33|286.43|289.34|286.44|289.34|286.44|289.32|286.42|3
1643705150000|2022-02-01 08:45:50|289.33|286.43|289.34|286.44|289.34|286.44|289.33|286.43|2
1643705160000|2022-02-01 08:46:00|289.35|286.45|289.36|286.46|289.37|286.47|289.35|286.45|8
1643705170000|2022-02-01 08:46:10|289.37|286.47|289.36|286.46|289.37|286.47|289.36|286.46|4
1643705190000|2022-02-01 08:46:30|289.35|286.45|289.35|286.45|289.36|286.46|289.34|286.44|5
1643705200000|2022-02-01 08:46:40|289.34|286.44|289.49|286.59|289.49|286.59|289.34|286.44|17
1643705210000|2022-02-01 08:46:50|289.48|286.58|289.55|286.65|289.62|286.72|289.48|286.58|23
1643705220000|2022-02-01 08:47:00|289.54|286.64|289.69|286.79|289.69|286.79|289.54|286.64|16
1643705230000|2022-02-01 08:47:10|289.66|286.76|289.7|286.8|289.71|286.81|289.66|286.76|8
1643705240000|2022-02-01 08:47:20|289.71|286.81|289.68|286.78|289.71|286.81|289.62|286.72|18
1643705250000|2022-02-01 08:47:30|289.66|286.76|289.68|286.78|289.7|286.8|289.66|286.76|8
1643705260000|2022-02-01 08:47:40|289.69|286.79|289.49|286.59|289.74|286.84|289.49|286.59|23
1643705270000|2022-02-01 08:47:50|289.48|286.58|289.44|286.54|289.5|286.6|289.44|286.54|16
1643705280000|2022-02-01 08:48:00|289.45|286.55|289.43|286.53|289.45|286.55|289.41|286.51|10
1643705290000|2022-02-01 08:48:10|289.42|286.52|289.46|286.56|289.48|286.58|289.42|286.52|11
1643705300000|2022-02-01 08:48:20|289.47|286.57|289.38|286.48|289.48|286.58|289.37|286.47|14
1643705310000|2022-02-01 08:48:30|289.37|286.47|289.34|286.44|289.37|286.47|289.33|286.43|6
1643705320000|2022-02-01 08:48:40|289.31|286.41|289.29|286.39|289.31|286.41|289.26|286.36|13
1643705330000|2022-02-01 08:48:50|289.24|286.34|289.31|286.41|289.31|286.41|289.24|286.34|19
1643705340000|2022-02-01 08:49:00|289.28|286.38|289.41|286.51|289.41|286.51|289.28|286.38|16
1643705350000|2022-02-01 08:49:10|289.42|286.52|289.56|286.66|289.56|286.66|289.41|286.51|10
1643705360000|2022-02-01 08:49:20|289.58|286.68|289.65|286.75|289.68|286.78|289.58|286.68|10
1643705370000|2022-02-01 08:49:30|289.64|286.74|289.6|286.7|289.64|286.74|289.57|286.67|14
1643705380000|2022-02-01 08:49:40|289.59|286.69|289.6|286.7|289.61|286.71|289.59|286.69|9
1643705390000|2022-02-01 08:49:50|289.59|286.69|289.66|286.76|289.66|286.76|289.59|286.69|11
1643705400000|2022-02-01 08:50:00|289.64|286.74|289.67|286.77|289.67|286.77|289.63|286.73|16
1643705410000|2022-02-01 08:50:10|289.65|286.75|289.56|286.66|289.66|286.76|289.55|286.65|15
1643705420000|2022-02-01 08:50:20|289.57|286.67|289.64|286.74|289.66|286.76|289.57|286.67|15
1643705430000|2022-02-01 08:50:30|289.63|286.73|289.64|286.74|289.64|286.74|289.63|286.73|2
1643705440000|2022-02-01 08:50:40|289.65|286.75|289.56|286.66|289.65|286.75|289.54|286.64|13
1643705450000|2022-02-01 08:50:50|289.63|286.73|289.64|286.74|289.64|286.74|289.58|286.68|7
1643705460000|2022-02-01 08:51:00|289.62|286.72|289.63|286.73|289.67|286.77|289.61|286.71|21
1643705470000|2022-02-01 08:51:10|289.64|286.74|289.62|286.72|289.67|286.77|289.6|286.7|13
1643705480000|2022-02-01 08:51:20|289.61|286.71|289.62|286.72|289.62|286.72|289.61|286.71|6
1643705490000|2022-02-01 08:51:30|289.64|286.74|289.68|286.78|289.69|286.79|289.64|286.74|8
1643705500000|2022-02-01 08:51:40|289.67|286.77|289.56|286.66|289.67|286.77|289.54|286.64|9
1643705510000|2022-02-01 08:51:50|289.57|286.67|289.56|286.66|289.57|286.67|289.55|286.65|4
1643705520000|2022-02-01 08:52:00|289.55|286.65|289.65|286.75|289.66|286.76|289.55|286.65|13
1643705530000|2022-02-01 08:52:10|289.64|286.74|289.59|286.69|289.64|286.74|289.58|286.68|16
1643705540000|2022-02-01 08:52:20|289.6|286.7|289.71|286.81|289.71|286.81|289.59|286.69|19
1643705550000|2022-02-01 08:52:30|289.69|286.79|289.63|286.73|289.76|286.86|289.63|286.73|14
1643705560000|2022-02-01 08:52:40|289.62|286.72|289.61|286.71|289.64|286.74|289.58|286.68|9
1643705570000|2022-02-01 08:52:50|289.6|286.7|289.59|286.69|289.6|286.7|289.56|286.66|9
1643705580000|2022-02-01 08:53:00|289.6|286.7|289.61|286.71|289.64|286.74|289.6|286.7|16
1643705590000|2022-02-01 08:53:10|289.62|286.72|289.63|286.73|289.64|286.74|289.62|286.72|8
1643705600000|2022-02-01 08:53:20|289.64|286.74|289.69|286.79|289.7|286.8|289.64|286.74|12
1643705610000|2022-02-01 08:53:30|289.68|286.78|289.69|286.79|289.7|286.8|289.66|286.76|12
1643705620000|2022-02-01 08:53:40|289.68|286.78|289.68|286.78|289.76|286.86|289.68|286.78|14
1643705630000|2022-02-01 08:53:50|289.67|286.77|289.67|286.77|289.71|286.81|289.66|286.76|8
1643705640000|2022-02-01 08:54:00|289.68|286.78|289.67|286.77|289.7|286.8|289.66|286.76|11
1643705650000|2022-02-01 08:54:10|289.68|286.78|289.67|286.77|289.69|286.79|289.67|286.77|10
1643705660000|2022-02-01 08:54:20|289.68|286.78|289.71|286.81|289.74|286.84|289.66|286.76|17
1643705670000|2022-02-01 08:54:30|289.69|286.79|289.7|286.8|289.72|286.82|289.68|286.78|14
1643705680000|2022-02-01 08:54:40|289.68|286.78|289.7|286.8|289.73|286.83|289.68|286.78|13
1643705690000|2022-02-01 08:54:50|289.72|286.82|289.81|286.91|289.81|286.91|289.71|286.81|10
1643705700000|2022-02-01 08:55:00|289.79|286.89|289.79|286.89|289.83|286.93|289.76|286.86|15
1643705710000|2022-02-01 08:55:10|289.8|286.9|289.81|286.91|289.83|286.93|289.77|286.87|11
1643705720000|2022-02-01 08:55:20|289.8|286.9|289.72|286.82|289.83|286.93|289.72|286.82|14
1643705730000|2022-02-01 08:55:30|289.71|286.81|289.69|286.79|289.74|286.84|289.66|286.76|25
1643705740000|2022-02-01 08:55:40|289.71|286.81|289.7|286.8|289.72|286.82|289.7|286.8|7
1643705750000|2022-02-01 08:55:50|289.71|286.81|289.7|286.8|289.71|286.81|289.7|286.8|2
1643705760000|2022-02-01 08:56:00|289.67|286.77|289.71|286.81|289.72|286.82|289.67|286.77|9
1643705770000|2022-02-01 08:56:10|289.73|286.83|289.76|286.86|289.76|286.86|289.73|286.83|6
1643705780000|2022-02-01 08:56:20|289.77|286.87|289.78|286.88|289.8|286.9|289.77|286.87|6
1643705790000|2022-02-01 08:56:30|289.8|286.9|289.89|286.99|289.9|287|289.8|286.9|9
1643705800000|2022-02-01 08:56:40|289.86|286.96|289.89|286.99|289.92|287.02|289.86|286.96|9
1643705810000|2022-02-01 08:56:50|289.9|287|289.89|286.99|289.93|287.03|289.88|286.98|5
1643705820000|2022-02-01 08:57:00|289.9|287|289.9|287|289.91|287.01|289.88|286.98|12
1643705830000|2022-02-01 08:57:10|289.88|286.98|289.91|287.01|289.93|287.03|289.88|286.98|11
1643705840000|2022-02-01 08:57:20|289.9|287|289.86|286.96|289.9|287|289.86|286.96|12
1643705850000|2022-02-01 08:57:30|289.87|286.97|289.91|287.01|289.91|287.01|289.87|286.97|9
1643705860000|2022-02-01 08:57:40|289.9|287|289.92|287.02|289.93|287.03|289.88|286.98|6
1643705870000|2022-02-01 08:57:50|289.9|287|289.92|287.02|289.92|287.02|289.9|287|3
1643705880000|2022-02-01 08:58:00|289.88|286.98|289.96|287.06|289.96|287.06|289.88|286.98|8
1643705890000|2022-02-01 08:58:10|289.97|287.07|289.97|287.07|289.97|287.07|289.96|287.06|3
1643705900000|2022-02-01 08:58:20|289.96|287.06|289.99|287.09|289.99|287.09|289.96|287.06|3
1643705910000|2022-02-01 08:58:30|289.98|287.08|290.08|287.18|290.08|287.18|289.94|287.04|11
1643705920000|2022-02-01 08:58:40|290.1|287.2|290.27|287.37|290.28|287.38|290.1|287.2|16
1643705930000|2022-02-01 08:58:50|290.26|287.36|290.2|287.3|290.26|287.36|290.17|287.27|28
1643705940000|2022-02-01 08:59:00|290.19|287.29|290.18|287.28|290.25|287.35|290.15|287.25|21
1643705950000|2022-02-01 08:59:10|290.19|287.29|290.21|287.31|290.28|287.38|290.15|287.25|26
1643705960000|2022-02-01 08:59:20|290.22|287.32|290.15|287.25|290.22|287.32|290.1|287.2|21
1643705970000|2022-02-01 08:59:30|290.14|287.24|290.17|287.27|290.17|287.27|290.14|287.24|5
1643705980000|2022-02-01 08:59:40|290.18|287.28|290.1|287.2|290.18|287.28|290.07|287.17|14
1643705990000|2022-02-01 08:59:50|290.12|287.22|290.18|287.28|290.18|287.28|290.1|287.2|10
1643706000000|2022-02-01 09:00:00|290.16|287.26|290.2|287.3|290.21|287.31|290.15|287.25|16
1643706010000|2022-02-01 09:00:10|290.18|287.28|290.13|287.23|290.2|287.3|290.13|287.23|15
1643706020000|2022-02-01 09:00:20|290.14|287.24|290.11|287.21|290.14|287.24|290.06|287.16|15
1643706030000|2022-02-01 09:00:30|290.1|287.2|290.12|287.22|290.14|287.24|290.1|287.2|12
1643706040000|2022-02-01 09:00:40|290.13|287.23|290.14|287.24|290.14|287.24|290.12|287.22|13
1643706050000|2022-02-01 09:00:50|290.13|287.23|290.14|287.24|290.15|287.25|290.13|287.23|5
1643706060000|2022-02-01 09:01:00|290.13|287.23|290.1|287.2|290.15|287.25|290.1|287.2|8
1643706070000|2022-02-01 09:01:10|290.11|287.21|290.2|287.3|290.2|287.3|290.11|287.21|8
1643706080000|2022-02-01 09:01:20|290.19|287.29|290.15|287.25|290.19|287.29|290.14|287.24|6
1643706090000|2022-02-01 09:01:30|290.16|287.26|290.16|287.26|290.19|287.29|290.16|287.26|13
1643706100000|2022-02-01 09:01:40|290.18|287.28|290.31|287.41|290.35|287.45|290.16|287.26|17
1643706110000|2022-02-01 09:01:50|290.32|287.42|290.48|287.58|290.48|287.58|290.32|287.42|17
1643706120000|2022-02-01 09:02:00|290.46|287.56|290.46|287.56|290.49|287.59|290.44|287.54|21
1643706130000|2022-02-01 09:02:10|290.45|287.55|290.46|287.56|290.46|287.56|290.43|287.53|12
1643706140000|2022-02-01 09:02:20|290.47|287.57|290.45|287.55|290.47|287.57|290.42|287.52|20
1643706150000|2022-02-01 09:02:30|290.44|287.54|290.46|287.56|290.47|287.57|290.44|287.54|10
1643706160000|2022-02-01 09:02:40|290.45|287.55|290.46|287.56|290.47|287.57|290.43|287.53|7
1643706170000|2022-02-01 09:02:50|290.47|287.57|290.56|287.66|290.6|287.7|290.45|287.55|23
1643706180000|2022-02-01 09:03:00|290.55|287.65|290.66|287.76|290.66|287.76|290.49|287.59|24
1643706190000|2022-02-01 09:03:10|290.65|287.75|290.76|287.86|290.81|287.91|290.64|287.74|26
1643706200000|2022-02-01 09:03:20|290.75|287.85|290.75|287.85|290.75|287.85|290.67|287.77|19
1643706210000|2022-02-01 09:03:30|290.69|287.79|290.73|287.83|290.76|287.86|290.69|287.79|12
1643706220000|2022-02-01 09:03:40|290.74|287.84|290.83|287.93|290.85|287.95|290.74|287.84|18
1643706230000|2022-02-01 09:03:50|290.84|287.94|290.8|287.9|290.84|287.94|290.8|287.9|3
1643706240000|2022-02-01 09:04:00|290.81|287.91|291.4|288.5|291.44|288.54|290.81|287.91|27
1643706250000|2022-02-01 09:04:10|291.42|288.52|291.35|288.45|291.42|288.52|291.14|288.24|26
1643706260000|2022-02-01 09:04:20|291.34|288.44|291.31|288.41|291.41|288.51|291.13|288.23|30
1643706270000|2022-02-01 09:04:30|291.33|288.43|291.27|288.37|291.33|288.43|291.15|288.25|24
1643706280000|2022-02-01 09:04:40|291.28|288.38|291.45|288.55|291.51|288.61|291.24|288.34|33
1643706290000|2022-02-01 09:04:50|291.58|288.68|291.69|288.79|291.7|288.8|291.46|288.56|32
1643706300000|2022-02-01 09:05:00|291.72|288.82|292.2|289.3|292.29|289.39|291.72|288.82|30
1643706310000|2022-02-01 09:05:10|292.19|289.29|292.04|289.14|292.23|289.33|291.94|289.04|33
1643706320000|2022-02-01 09:05:20|292.05|289.15|291.97|289.07|292.11|289.21|291.93|289.03|27
1643706330000|2022-02-01 09:05:30|291.96|289.06|291.85|288.95|291.98|289.08|291.76|288.86|33
1643706340000|2022-02-01 09:05:40|291.83|288.93|291.5|288.6|291.83|288.93|291.48|288.58|28
1643706350000|2022-02-01 09:05:50|291.53|288.63|291.42|288.52|291.53|288.63|291.34|288.44|32
1643706360000|2022-02-01 09:06:00|291.39|288.49|291.55|288.65|291.63|288.73|291.32|288.42|33
1643706370000|2022-02-01 09:06:10|291.48|288.58|291.37|288.47|291.59|288.69|291.35|288.45|26
1643706380000|2022-02-01 09:06:20|291.38|288.48|291.35|288.45|291.42|288.52|291.31|288.41|15
1643706390000|2022-02-01 09:06:30|291.36|288.46|291.48|288.58|291.55|288.65|291.36|288.46|26
1643706400000|2022-02-01 09:06:40|291.5|288.6|291.39|288.49|291.5|288.6|291.37|288.47|30
1643706410000|2022-02-01 09:06:50|291.38|288.48|291.48|288.58|291.53|288.63|291.38|288.48|26
1643706420000|2022-02-01 09:07:00|291.47|288.57|291.39|288.49|291.48|288.58|291.36|288.46|16
1643706430000|2022-02-01 09:07:10|291.34|288.44|291.45|288.55|291.49|288.59|291.34|288.44|22
1643706440000|2022-02-01 09:07:20|291.44|288.54|291.67|288.77|291.67|288.77|291.44|288.54|20
1643706450000|2022-02-01 09:07:30|291.7|288.8|291.75|288.85|291.76|288.86|291.67|288.77|21
1643706460000|2022-02-01 09:07:40|291.77|288.87|291.59|288.69|291.77|288.87|291.57|288.67|29
1643706470000|2022-02-01 09:07:50|291.61|288.71|291.74|288.84|291.75|288.85|291.6|288.7|23
1643706480000|2022-02-01 09:08:00|291.75|288.85|291.89|288.99|291.9|289|291.74|288.84|22
1643706490000|2022-02-01 09:08:10|291.95|289.05|292.03|289.13|292.08|289.18|291.95|289.05|26
1643706500000|2022-02-01 09:08:20|292.02|289.12|292.04|289.14|292.09|289.19|291.91|289.01|25
1643706510000|2022-02-01 09:08:30|292.05|289.15|292.04|289.14|292.08|289.18|292.03|289.13|21
1643706520000|2022-02-01 09:08:40|292.05|289.15|292.04|289.14|292.06|289.16|291.95|289.05|26
1643706530000|2022-02-01 09:08:50|291.98|289.08|292.01|289.11|292.06|289.16|291.97|289.07|19
1643706540000|2022-02-01 09:09:00|292.02|289.12|291.95|289.05|292.02|289.12|291.94|289.04|20
1643706550000|2022-02-01 09:09:10|291.93|289.03|291.96|289.06|292.02|289.12|291.93|289.03|17
1643706560000|2022-02-01 09:09:20|291.97|289.07|291.97|289.07|291.99|289.09|291.93|289.03|20
1643706570000|2022-02-01 09:09:30|291.95|289.05|291.97|289.07|292|289.1|291.93|289.03|12
1643706580000|2022-02-01 09:09:40|291.99|289.09|292.18|289.28|292.19|289.29|291.99|289.09|18
1643706590000|2022-02-01 09:09:50|292.19|289.29|292.18|289.28|292.23|289.33|292.16|289.26|15
1643706600000|2022-02-01 09:10:00|292.19|289.29|292.34|289.44|292.39|289.49|292.17|289.27|27
1643706610000|2022-02-01 09:10:10|292.32|289.42|292.29|289.39|292.37|289.47|292.22|289.32|24
1643706620000|2022-02-01 09:10:20|292.3|289.4|292.19|289.29|292.36|289.46|292.19|289.29|23
1643706630000|2022-02-01 09:10:30|292.16|289.26|292.25|289.35|292.26|289.36|292.12|289.22|28
1643706640000|2022-02-01 09:10:40|292.24|289.34|292.26|289.36|292.27|289.37|292.24|289.34|11
1643706650000|2022-02-01 09:10:50|292.22|289.32|292.23|289.33|292.27|289.37|292.21|289.31|17
1643706660000|2022-02-01 09:11:00|292.24|289.34|292.34|289.44|292.34|289.44|292.22|289.32|15
1643706670000|2022-02-01 09:11:10|292.33|289.43|292.33|289.43|292.37|289.47|292.33|289.43|18
1643706680000|2022-02-01 09:11:20|292.34|289.44|292.34|289.44|292.36|289.46|292.33|289.43|19
1643706690000|2022-02-01 09:11:30|292.35|289.45|292.42|289.52|292.42|289.52|292.34|289.44|21
1643706700000|2022-02-01 09:11:40|292.41|289.51|292.4|289.5|292.42|289.52|292.36|289.46|28
1643706710000|2022-02-01 09:11:50|292.44|289.54|292.47|289.57|292.47|289.57|292.41|289.51|20
1643706720000|2022-02-01 09:12:00|292.46|289.56|292.39|289.49|292.49|289.59|292.37|289.47|18
1643706730000|2022-02-01 09:12:10|292.38|289.48|292.33|289.43|292.47|289.57|292.33|289.43|16
1643706740000|2022-02-01 09:12:20|292.34|289.44|292.4|289.5|292.4|289.5|292.31|289.41|12
1643706750000|2022-02-01 09:12:30|292.39|289.49|292.22|289.32|292.4|289.5|292.22|289.32|20
1643706760000|2022-02-01 09:12:40|292.21|289.31|292.26|289.36|292.26|289.36|292.13|289.23|32
1643706770000|2022-02-01 09:12:50|292.27|289.37|292.2|289.3|292.27|289.37|292.15|289.25|22
1643706780000|2022-02-01 09:13:00|292.21|289.31|292.14|289.24|292.22|289.32|292.14|289.24|19
1643706790000|2022-02-01 09:13:10|292.12|289.22|292.11|289.21|292.16|289.26|292.04|289.14|28
1643706800000|2022-02-01 09:13:20|292.1|289.2|292.1|289.2|292.15|289.25|292.09|289.19|12
1643706810000|2022-02-01 09:13:30|292.14|289.24|292.13|289.23|292.15|289.25|292.09|289.19|13
1643706820000|2022-02-01 09:13:40|292.12|289.22|292.06|289.16|292.12|289.22|292.06|289.16|6
1643706830000|2022-02-01 09:13:50|292.08|289.18|292.12|289.22|292.15|289.25|292.03|289.13|19
1643706840000|2022-02-01 09:14:00|292.11|289.21|291.94|289.04|292.13|289.23|291.93|289.03|15
1643706850000|2022-02-01 09:14:10|291.95|289.05|291.94|289.04|291.99|289.09|291.94|289.04|10
1643706860000|2022-02-01 09:14:20|291.96|289.06|291.94|289.04|291.97|289.07|291.92|289.02|16
1643706870000|2022-02-01 09:14:30|291.91|289.01|291.92|289.02|291.92|289.02|291.91|289.01|18
1643706880000|2022-02-01 09:14:40|291.91|289.01|291.94|289.04|291.99|289.09|291.85|288.95|13
1643706890000|2022-02-01 09:14:50|291.95|289.05|291.84|288.94|291.96|289.06|291.84|288.94|14
1643706900000|2022-02-01 09:15:00|291.85|288.95|291.88|288.98|291.92|289.02|291.85|288.95|13
1643706910000|2022-02-01 09:15:10|291.87|288.97|291.85|288.95|291.92|289.02|291.84|288.94|19
1643706920000|2022-02-01 09:15:20|291.87|288.97|291.89|288.99|291.92|289.02|291.86|288.96|21
1643706930000|2022-02-01 09:15:30|291.88|288.98|291.92|289.02|291.92|289.02|291.82|288.92|9
1643706940000|2022-02-01 09:15:40|291.94|289.04|291.93|289.03|291.94|289.04|291.9|289|16
1643706950000|2022-02-01 09:15:50|291.92|289.02|292.13|289.23|292.16|289.26|291.92|289.02|29
1643706960000|2022-02-01 09:16:00|292.16|289.26|292.16|289.26|292.16|289.26|292.09|289.19|12
1643706970000|2022-02-01 09:16:10|292.17|289.27|292.2|289.3|292.22|289.32|292.17|289.27|8
1643706980000|2022-02-01 09:16:20|292.22|289.32|292.2|289.3|292.22|289.32|292.2|289.3|5
1643706990000|2022-02-01 09:16:30|292.21|289.31|292.08|289.18|292.22|289.32|292.08|289.18|16
1643707000000|2022-02-01 09:16:40|292.09|289.19|292.09|289.19|292.1|289.2|292.05|289.15|12
1643707010000|2022-02-01 09:16:50|292.07|289.17|292.07|289.17|292.1|289.2|292.05|289.15|12
1643707020000|2022-02-01 09:17:00|292.06|289.16|291.96|289.06|292.07|289.17|291.95|289.05|24
1643707030000|2022-02-01 09:17:10|291.97|289.07|291.95|289.05|291.99|289.09|291.94|289.04|17
1643707040000|2022-02-01 09:17:20|291.94|289.04|291.86|288.96|291.95|289.05|291.85|288.95|20
1643707050000|2022-02-01 09:17:30|291.87|288.97|291.78|288.88|291.87|288.97|291.77|288.87|13
1643707060000|2022-02-01 09:17:40|291.77|288.87|291.66|288.76|291.77|288.87|291.63|288.73|20
1643707070000|2022-02-01 09:17:50|291.67|288.77|291.52|288.62|291.67|288.77|291.52|288.62|26
1643707080000|2022-02-01 09:18:00|291.53|288.63|291.47|288.57|291.58|288.68|291.47|288.57|20
1643707090000|2022-02-01 09:18:10|291.45|288.55|291.39|288.49|291.48|288.58|291.39|288.49|24
1643707100000|2022-02-01 09:18:20|291.35|288.45|291.42|288.52|291.47|288.57|291.35|288.45|23
1643707110000|2022-02-01 09:18:30|291.43|288.53|291.37|288.47|291.43|288.53|291.33|288.43|10
1643707120000|2022-02-01 09:18:40|291.36|288.46|291.21|288.31|291.37|288.47|291.21|288.31|16
1643707130000|2022-02-01 09:18:50|291.2|288.3|291.07|288.17|291.22|288.32|291.04|288.14|26
1643707140000|2022-02-01 09:19:00|291.05|288.15|290.93|288.03|291.07|288.17|290.89|287.99|22
1643707150000|2022-02-01 09:19:10|290.9|288|291.06|288.16|291.09|288.19|290.9|288|25
1643707160000|2022-02-01 09:19:20|291.05|288.15|291.07|288.17|291.14|288.24|291.04|288.14|15
1643707170000|2022-02-01 09:19:30|291.05|288.15|291.09|288.19|291.09|288.19|291.02|288.12|13
1643707180000|2022-02-01 09:19:40|291.07|288.17|290.97|288.07|291.08|288.18|290.95|288.05|17
1643707190000|2022-02-01 09:19:50|290.96|288.06|290.9|288|290.99|288.09|290.89|287.99|21
1643707200000|2022-02-01 09:20:00|290.92|288.02|290.98|288.08|290.98|288.08|290.9|288|20
1643707210000|2022-02-01 09:20:10|290.97|288.07|290.92|288.02|290.97|288.07|290.88|287.98|19
1643707220000|2022-02-01 09:20:20|290.95|288.05|290.89|287.99|290.99|288.09|290.89|287.99|30
1643707230000|2022-02-01 09:20:30|290.87|287.97|290.81|287.91|290.89|287.99|290.75|287.85|27
1643707240000|2022-02-01 09:20:40|290.79|287.89|290.81|287.91|290.83|287.93|290.73|287.83|20
1643707250000|2022-02-01 09:20:50|290.83|287.93|290.73|287.83|290.87|287.97|290.73|287.83|26
1643707260000|2022-02-01 09:21:00|290.75|287.85|290.72|287.82|290.79|287.89|290.71|287.81|25
1643707270000|2022-02-01 09:21:10|290.71|287.81|290.73|287.83|290.77|287.87|290.68|287.78|15
1643707280000|2022-02-01 09:21:20|290.72|287.82|290.72|287.82|290.77|287.87|290.71|287.81|18
1643707290000|2022-02-01 09:21:30|290.71|287.81|290.62|287.72|290.71|287.81|290.59|287.69|22
1643707300000|2022-02-01 09:21:40|290.61|287.71|290.6|287.7|290.65|287.75|290.59|287.69|13
1643707310000|2022-02-01 09:21:50|290.61|287.71|290.6|287.7|290.69|287.79|290.49|287.59|22
1643707320000|2022-02-01 09:22:00|290.58|287.68|290|287.1|290.59|287.69|290|287.1|28
1643707330000|2022-02-01 09:22:10|289.99|287.09|289.99|287.09|290.12|287.22|289.96|287.06|33
1643707340000|2022-02-01 09:22:20|289.9|287|289.89|286.99|289.99|287.09|289.89|286.99|23
1643707350000|2022-02-01 09:22:30|289.91|287.01|289.87|286.97|289.95|287.05|289.87|286.97|29
1643707360000|2022-02-01 09:22:40|289.93|287.03|289.9|287|289.95|287.05|289.86|286.96|20
1643707370000|2022-02-01 09:22:50|289.94|287.04|289.85|286.95|289.94|287.04|289.85|286.95|25
1643707380000|2022-02-01 09:23:00|289.84|286.94|289.63|286.73|289.88|286.98|289.6|286.7|12
1643707390000|2022-02-01 09:23:10|289.61|286.71|289.58|286.68|289.63|286.73|289.51|286.61|23
1643707400000|2022-02-01 09:23:20|289.57|286.67|289.53|286.63|289.58|286.68|289.53|286.63|13
1643707410000|2022-02-01 09:23:30|289.52|286.62|289.54|286.64|289.58|286.68|289.51|286.61|19
1643707420000|2022-02-01 09:23:40|289.55|286.65|289.54|286.64|289.55|286.65|289.5|286.6|11
1643707430000|2022-02-01 09:23:50|289.53|286.63|289.54|286.64|289.54|286.64|289.52|286.62|8
1643707440000|2022-02-01 09:24:00|289.52|286.62|289.43|286.53|289.53|286.63|289.36|286.46|22
1643707450000|2022-02-01 09:24:10|289.42|286.52|289.46|286.56|289.58|286.68|289.42|286.52|22
1643707460000|2022-02-01 09:24:20|289.48|286.58|289.5|286.6|289.5|286.6|289.42|286.52|20
1643707470000|2022-02-01 09:24:30|289.49|286.59|289.22|286.32|289.49|286.59|289.22|286.32|14
1643707480000|2022-02-01 09:24:40|289.18|286.28|289.27|286.37|289.38|286.48|289.12|286.22|33
1643707490000|2022-02-01 09:24:50|289.26|286.36|289.27|286.37|289.28|286.38|289.26|286.36|8
1643707500000|2022-02-01 09:25:00|289.26|286.36|289.35|286.45|289.35|286.45|289.26|286.36|9
1643707510000|2022-02-01 09:25:10|289.38|286.48|289.4|286.5|289.42|286.52|289.34|286.44|28
1643707520000|2022-02-01 09:25:20|289.45|286.55|289.71|286.81|289.8|286.9|289.45|286.55|30
1643707530000|2022-02-01 09:25:30|289.7|286.8|289.71|286.81|289.82|286.92|289.64|286.74|31
1643707540000|2022-02-01 09:25:40|289.69|286.79|289.61|286.71|289.76|286.86|289.51|286.61|31
1643707550000|2022-02-01 09:25:50|289.62|286.72|289.37|286.47|289.62|286.72|289.36|286.46|22
1643707560000|2022-02-01 09:26:00|289.36|286.46|289.1|286.2|289.39|286.49|289.03|286.13|28
1643707570000|2022-02-01 09:26:10|289.08|286.18|288.88|285.98|289.08|286.18|288.82|285.92|32
1643707580000|2022-02-01 09:26:20|288.87|285.97|288.96|286.06|289.04|286.14|288.87|285.97|22
1643707590000|2022-02-01 09:26:30|288.97|286.07|288.77|285.87|288.97|286.07|288.76|285.86|18
1643707600000|2022-02-01 09:26:40|288.78|285.88|288.59|285.69|288.79|285.89|288.52|285.62|22
1643707610000|2022-02-01 09:26:50|288.62|285.72|288.75|285.85|288.75|285.85|288.53|285.63|26
1643707620000|2022-02-01 09:27:00|288.72|285.82|288.95|286.05|288.95|286.05|288.54|285.64|34
1643707630000|2022-02-01 09:27:10|288.84|285.94|288.97|286.07|289.13|286.23|288.78|285.88|32
1643707640000|2022-02-01 09:27:20|289|286.1|289.06|286.16|289.1|286.2|288.98|286.08|19
1643707650000|2022-02-01 09:27:30|289.05|286.15|289.07|286.17|289.13|286.23|288.97|286.07|32
1643707660000|2022-02-01 09:27:40|289.04|286.14|288.85|285.95|289.04|286.14|288.83|285.93|26
1643707670000|2022-02-01 09:27:50|288.87|285.97|288.69|285.79|288.87|285.97|288.65|285.75|26
1643707680000|2022-02-01 09:28:00|288.71|285.81|288.67|285.77|288.72|285.82|288.59|285.69|30
1643707690000|2022-02-01 09:28:10|288.63|285.73|288.42|285.52|288.63|285.73|288.33|285.43|26
1643707700000|2022-02-01 09:28:20|288.39|285.49|288.22|285.32|288.42|285.52|288.2|285.3|28
1643707710000|2022-02-01 09:28:30|288.19|285.29|287.93|285.03|288.26|285.36|287.93|285.03|31
1643707720000|2022-02-01 09:28:40|287.91|285.01|288.18|285.28|288.24|285.34|287.73|284.83|33
1643707730000|2022-02-01 09:28:50|288.22|285.32|288.27|285.37|288.36|285.46|288.18|285.28|31
1643707740000|2022-02-01 09:29:00|288.2|285.3|288.33|285.43|288.39|285.49|288.2|285.3|23
1643707750000|2022-02-01 09:29:10|288.36|285.46|288.21|285.31|288.38|285.48|288.2|285.3|27
1643707760000|2022-02-01 09:29:20|288.22|285.32|288.22|285.32|288.28|285.38|288.21|285.31|13
1643707770000|2022-02-01 09:29:30|288.21|285.31|288.19|285.29|288.24|285.34|288.17|285.27|15
1643707780000|2022-02-01 09:29:40|288.13|285.23|288.2|285.3|288.21|285.31|288.13|285.23|23
1643707790000|2022-02-01 09:29:50|288.19|285.29|288.21|285.31|288.21|285.31|288.05|285.15|29
1643707800000|2022-02-01 09:30:00|288.2|285.3|287.99|285.09|288.2|285.3|287.78|284.88|33
1643707810000|2022-02-01 09:30:10|287.98|285.08|287.83|284.93|288.02|285.12|287.79|284.89|30
1643707820000|2022-02-01 09:30:20|287.75|284.85|287.57|284.67|287.8|284.9|287.54|284.64|31
1643707830000|2022-02-01 09:30:30|287.58|284.68|287.56|284.66|287.61|284.71|287.56|284.66|22
1643707840000|2022-02-01 09:30:40|287.57|284.67|287.77|284.87|287.77|284.87|287.56|284.66|20
1643707850000|2022-02-01 09:30:50|287.75|284.85|287.64|284.74|287.75|284.85|287.63|284.73|30
1643707860000|2022-02-01 09:31:00|287.6|284.7|287.59|284.69|287.65|284.75|287.58|284.68|22
1643707870000|2022-02-01 09:31:10|287.58|284.68|287.44|284.54|287.62|284.72|287.4|284.5|28
1643707880000|2022-02-01 09:31:20|287.43|284.53|287.79|284.89|287.79|284.89|287.43|284.53|27
1643707890000|2022-02-01 09:31:30|287.7|284.8|287.94|285.04|287.94|285.04|287.68|284.78|16
1643707900000|2022-02-01 09:31:40|287.86|284.96|288.14|285.24|288.16|285.26|287.86|284.96|28
1643707910000|2022-02-01 09:31:50|288.16|285.26|288.25|285.35|288.26|285.36|288.12|285.22|24
1643707920000|2022-02-01 09:32:00|288.26|285.36|288.34|285.44|288.39|285.49|288.26|285.36|19
1643707930000|2022-02-01 09:32:10|288.33|285.43|288.2|285.3|288.37|285.47|288.2|285.3|11
1643707940000|2022-02-01 09:32:20|288.19|285.29|288.25|285.35|288.34|285.44|288.19|285.29|25
1643707950000|2022-02-01 09:32:30|288.26|285.36|288.3|285.4|288.37|285.47|288.24|285.34|22
1643707960000|2022-02-01 09:32:40|288.26|285.36|288.36|285.46|288.36|285.46|288.26|285.36|14
1643707970000|2022-02-01 09:32:50|288.27|285.37|288.21|285.31|288.28|285.38|288.19|285.29|12
1643707980000|2022-02-01 09:33:00|288.2|285.3|288.15|285.25|288.2|285.3|288.11|285.21|22
1643707990000|2022-02-01 09:33:10|288.14|285.24|288.26|285.36|288.27|285.37|288.14|285.24|18
1643708000000|2022-02-01 09:33:20|288.28|285.38|288.26|285.36|288.28|285.38|288.24|285.34|10
1643708010000|2022-02-01 09:33:30|288.31|285.41|288.15|285.25|288.31|285.41|288.15|285.25|17
1643708020000|2022-02-01 09:33:40|288.14|285.24|288.09|285.19|288.26|285.36|288.09|285.19|21
1643708030000|2022-02-01 09:33:50|288.07|285.17|287.99|285.09|288.1|285.2|287.97|285.07|23
1643708040000|2022-02-01 09:34:00|288|285.1|288.03|285.13|288.09|285.19|287.99|285.09|18
1643708050000|2022-02-01 09:34:10|288.05|285.15|288|285.1|288.06|285.16|287.94|285.04|18
1643708060000|2022-02-01 09:34:20|287.99|285.09|288.13|285.23|288.16|285.26|287.98|285.08|20
1643708070000|2022-02-01 09:34:30|288.12|285.22|288.09|285.19|288.14|285.24|288.03|285.13|23
1643708080000|2022-02-01 09:34:40|288.07|285.17|288.12|285.22|288.12|285.22|288.07|285.17|14
1643708090000|2022-02-01 09:34:50|288.11|285.21|287.92|285.02|288.12|285.22|287.92|285.02|16
1643708100000|2022-02-01 09:35:00|287.93|285.03|287.51|284.61|287.93|285.03|287.4|284.5|19
1643708110000|2022-02-01 09:35:10|287.41|284.51|287.34|284.44|287.59|284.69|287.2|284.3|32
1643708120000|2022-02-01 09:35:20|287.35|284.45|287.24|284.34|287.51|284.61|287.24|284.34|34
1643708130000|2022-02-01 09:35:30|287.29|284.39|287.41|284.51|287.49|284.59|287.23|284.33|30
1643708140000|2022-02-01 09:35:40|287.45|284.55|287.42|284.52|287.46|284.56|287.37|284.47|28
1643708150000|2022-02-01 09:35:50|287.4|284.5|287.32|284.42|287.41|284.51|287.25|284.35|30
1643708160000|2022-02-01 09:36:00|287.33|284.43|287.34|284.44|287.36|284.46|287.25|284.35|26
1643708170000|2022-02-01 09:36:10|287.37|284.47|287.43|284.53|287.48|284.58|287.36|284.46|17
1643708180000|2022-02-01 09:36:20|287.44|284.54|287.53|284.63|287.6|284.7|287.44|284.54|22
1643708190000|2022-02-01 09:36:30|287.52|284.62|287.61|284.71|287.64|284.74|287.52|284.62|20
1643708200000|2022-02-01 09:36:40|287.62|284.72|287.62|284.72|287.66|284.76|287.62|284.72|12
1643708210000|2022-02-01 09:36:50|287.61|284.71|287.64|284.74|287.64|284.74|287.61|284.71|15
1643708220000|2022-02-01 09:37:00|287.65|284.75|287.66|284.76|287.69|284.79|287.63|284.73|18
1643708230000|2022-02-01 09:37:10|287.71|284.81|287.69|284.79|287.71|284.81|287.66|284.76|12
1643708240000|2022-02-01 09:37:20|287.71|284.81|287.84|284.94|287.84|284.94|287.71|284.81|19
1643708250000|2022-02-01 09:37:30|287.85|284.95|287.85|284.95|287.87|284.97|287.84|284.94|10
1643708260000|2022-02-01 09:37:40|287.84|284.94|287.93|285.03|287.99|285.09|287.84|284.94|30
1643708270000|2022-02-01 09:37:50|287.94|285.04|287.92|285.02|288.01|285.11|287.91|285.01|20
1643708280000|2022-02-01 09:38:00|287.91|285.01|288.23|285.33|288.23|285.33|287.91|285.01|16
1643708290000|2022-02-01 09:38:10|288.24|285.34|288.13|285.23|288.24|285.34|288.09|285.19|20
1643708300000|2022-02-01 09:38:20|288.12|285.22|288.14|285.24|288.15|285.25|288.1|285.2|10
1643708310000|2022-02-01 09:38:30|288.15|285.25|288.1|285.2|288.2|285.3|288.1|285.2|12
1643708320000|2022-02-01 09:38:40|288.11|285.21|288.13|285.23|288.14|285.24|288.1|285.2|11
1643708330000|2022-02-01 09:38:50|288.15|285.25|288.19|285.29|288.26|285.36|288.12|285.22|27
1643708340000|2022-02-01 09:39:00|288.18|285.28|288.18|285.28|288.21|285.31|288.15|285.25|26
1643708350000|2022-02-01 09:39:10|288.17|285.27|288.12|285.22|288.21|285.31|288.12|285.22|22
1643708360000|2022-02-01 09:39:20|288.16|285.26|288.21|285.31|288.23|285.33|288.16|285.26|12
1643708370000|2022-02-01 09:39:30|288.22|285.32|288.2|285.3|288.26|285.36|288.19|285.29|17
1643708380000|2022-02-01 09:39:40|288.23|285.33|288.18|285.28|288.25|285.35|288.17|285.27|21
1643708390000|2022-02-01 09:39:50|288.2|285.3|288.22|285.32|288.23|285.33|288.18|285.28|24
1643708400000|2022-02-01 09:40:00|288.21|285.31|288.16|285.26|288.23|285.33|288.16|285.26|22
1643708410000|2022-02-01 09:40:10|288.15|285.25|288.05|285.15|288.15|285.25|288.04|285.14|8
1643708420000|2022-02-01 09:40:20|288.02|285.12|287.96|285.06|288.02|285.12|287.93|285.03|18
1643708430000|2022-02-01 09:40:30|287.95|285.05|287.85|284.95|287.95|285.05|287.84|284.94|11
1643708440000|2022-02-01 09:40:40|287.84|284.94|287.89|284.99|288.03|285.13|287.84|284.94|22
1643708450000|2022-02-01 09:40:50|287.87|284.97|287.8|284.9|287.87|284.97|287.79|284.89|14
1643708460000|2022-02-01 09:41:00|287.79|284.89|287.63|284.73|287.8|284.9|287.62|284.72|13
1643708470000|2022-02-01 09:41:10|287.64|284.74|288.04|285.14|288.07|285.17|287.64|284.74|35
1643708480000|2022-02-01 09:41:20|288.03|285.13|287.92|285.02|288.04|285.14|287.9|285|18
1643708490000|2022-02-01 09:41:30|287.91|285.01|287.73|284.83|287.92|285.02|287.72|284.82|24
1643708500000|2022-02-01 09:41:40|287.72|284.82|287.65|284.75|287.74|284.84|287.58|284.68|27
1643708510000|2022-02-01 09:41:50|287.66|284.76|287.57|284.67|287.66|284.76|287.57|284.67|17
1643708520000|2022-02-01 09:42:00|287.58|284.68|287.62|284.72|287.7|284.8|287.58|284.68|20
1643708530000|2022-02-01 09:42:10|287.61|284.71|287.51|284.61|287.62|284.72|287.51|284.61|17
1643708540000|2022-02-01 09:42:20|287.53|284.63|287.36|284.46|287.53|284.63|287.33|284.43|17
1643708550000|2022-02-01 09:42:30|287.37|284.47|287.34|284.44|287.43|284.53|287.34|284.44|14
1643708560000|2022-02-01 09:42:40|287.33|284.43|287.22|284.32|287.36|284.46|287.22|284.32|23
1643708570000|2022-02-01 09:42:50|287.2|284.3|286.94|284.04|287.21|284.31|286.94|284.04|31
1643708580000|2022-02-01 09:43:00|286.96|284.06|286.64|283.74|287.01|284.11|286.64|283.74|28
1643708590000|2022-02-01 09:43:10|286.6|283.7|286.41|283.51|286.6|283.7|286.36|283.46|25
1643708600000|2022-02-01 09:43:20|286.43|283.53|286.68|283.78|286.69|283.79|286.41|283.51|30
1643708610000|2022-02-01 09:43:30|286.67|283.77|286.69|283.79|286.71|283.81|286.66|283.76|13
1643708620000|2022-02-01 09:43:40|286.68|283.78|286.52|283.62|286.68|283.78|286.5|283.6|9
1643708630000|2022-02-01 09:43:50|286.51|283.61|286.31|283.41|286.51|283.61|286.31|283.41|17
1643708640000|2022-02-01 09:44:00|286.3|283.4|286.42|283.52|286.42|283.52|286.3|283.4|18
1643708650000|2022-02-01 09:44:10|286.43|283.53|286.49|283.59|286.56|283.66|286.39|283.49|16
1643708660000|2022-02-01 09:44:20|286.47|283.57|286.45|283.55|286.49|283.59|286.36|283.46|26
1643708670000|2022-02-01 09:44:30|286.46|283.56|286.5|283.6|286.5|283.6|286.39|283.49|15
1643708680000|2022-02-01 09:44:40|286.51|283.61|286.69|283.79|286.69|283.79|286.49|283.59|14
1643708690000|2022-02-01 09:44:50|286.66|283.76|286.54|283.64|286.76|283.86|286.52|283.62|27
1643708700000|2022-02-01 09:45:00|286.55|283.65|286.64|283.74|286.72|283.82|286.55|283.65|25
1643708710000|2022-02-01 09:45:10|286.63|283.73|286.65|283.75|286.79|283.89|286.63|283.73|29
1643708720000|2022-02-01 09:45:20|286.64|283.74|286.66|283.76|286.66|283.76|286.61|283.71|18
1643708730000|2022-02-01 09:45:30|286.63|283.73|286.58|283.68|286.64|283.74|286.57|283.67|24
1643708740000|2022-02-01 09:45:40|286.59|283.69|286.66|283.76|286.67|283.77|286.5|283.6|25
1643708750000|2022-02-01 09:45:50|286.65|283.75|286.59|283.69|286.71|283.81|286.56|283.66|29
1643708760000|2022-02-01 09:46:00|286.58|283.68|286.56|283.66|286.58|283.68|286.56|283.66|3
1643708770000|2022-02-01 09:46:10|286.57|283.67|286.61|283.71|286.61|283.71|286.55|283.65|11
1643708780000|2022-02-01 09:46:20|286.64|283.74|286.66|283.76|286.66|283.76|286.59|283.69|23
1643708790000|2022-02-01 09:46:30|286.67|283.77|286.92|284.02|286.92|284.02|286.67|283.77|22
1643708800000|2022-02-01 09:46:40|286.91|284.01|286.74|283.84|286.91|284.01|286.72|283.82|20
1643708810000|2022-02-01 09:46:50|286.75|283.85|286.91|284.01|286.91|284.01|286.75|283.85|18
1643708820000|2022-02-01 09:47:00|286.89|283.99|286.86|283.96|287|284.1|286.85|283.95|28
1643708830000|2022-02-01 09:47:10|286.87|283.97|286.88|283.98|286.9|284|286.84|283.94|11
1643708840000|2022-02-01 09:47:20|286.89|283.99|287.06|284.16|287.08|284.18|286.89|283.99|17
1643708850000|2022-02-01 09:47:30|287.02|284.12|287.07|284.17|287.09|284.19|286.95|284.05|22
1643708860000|2022-02-01 09:47:40|287|284.1|287.04|284.14|287.06|284.16|286.96|284.06|15
1643708870000|2022-02-01 09:47:50|287.02|284.12|287.02|284.12|287.03|284.13|287.01|284.11|5
1643708880000|2022-02-01 09:48:00|286.99|284.09|286.99|284.09|287.01|284.11|286.95|284.05|15
1643708890000|2022-02-01 09:48:10|287.02|284.12|287.07|284.17|287.07|284.17|287.02|284.12|6
1643708900000|2022-02-01 09:48:20|287.08|284.18|287.23|284.33|287.29|284.39|287.08|284.18|28
1643708910000|2022-02-01 09:48:30|287.22|284.32|287.22|284.32|287.23|284.33|287.2|284.3|15
1643708920000|2022-02-01 09:48:40|287.25|284.35|287.14|284.24|287.25|284.35|287.11|284.21|16
1643708930000|2022-02-01 09:48:50|287.17|284.27|287.14|284.24|287.17|284.27|287.12|284.22|7
1643708940000|2022-02-01 09:49:00|287.16|284.26|286.92|284.02|287.16|284.26|286.92|284.02|18
1643708950000|2022-02-01 09:49:10|286.95|284.05|287.03|284.13|287.03|284.13|286.88|283.98|20
1643708960000|2022-02-01 09:49:20|287.01|284.11|287.11|284.21|287.12|284.22|287|284.1|23
1643708970000|2022-02-01 09:49:30|287.12|284.22|287.12|284.22|287.13|284.23|287.11|284.21|5
1643708980000|2022-02-01 09:49:40|287.11|284.21|287.19|284.29|287.19|284.29|287.09|284.19|13
1643708990000|2022-02-01 09:49:50|287.18|284.28|287.27|284.37|287.28|284.38|287.18|284.28|12
1643709000000|2022-02-01 09:50:00|287.28|284.38|287.26|284.36|287.29|284.39|287.13|284.23|26
1643709010000|2022-02-01 09:50:10|287.27|284.37|287.24|284.34|287.28|284.38|287.16|284.26|23
1643709020000|2022-02-01 09:50:20|287.25|284.35|287.01|284.11|287.26|284.36|286.94|284.04|30
1643709030000|2022-02-01 09:50:30|286.99|284.09|286.82|283.92|286.99|284.09|286.82|283.92|22
1643709040000|2022-02-01 09:50:40|286.81|283.91|286.71|283.81|286.81|283.91|286.68|283.78|19
1643709050000|2022-02-01 09:50:50|286.72|283.82|286.72|283.82|286.73|283.83|286.69|283.79|12
1643709060000|2022-02-01 09:51:00|286.69|283.79|286.69|283.79|286.7|283.8|286.67|283.77|12
1643709070000|2022-02-01 09:51:10|286.71|283.81|286.59|283.69|286.72|283.82|286.58|283.68|12
1643709080000|2022-02-01 09:51:20|286.6|283.7|286.63|283.73|286.63|283.73|286.6|283.7|2
1643709090000|2022-02-01 09:51:30|286.65|283.75|286.62|283.72|286.71|283.81|286.62|283.72|13
1643709100000|2022-02-01 09:51:40|286.63|283.73|286.62|283.72|286.64|283.74|286.57|283.67|13
1643709110000|2022-02-01 09:51:50|286.63|283.73|286.71|283.81|286.73|283.83|286.63|283.73|12
1643709120000|2022-02-01 09:52:00|286.67|283.77|286.66|283.76|286.67|283.77|286.65|283.75|6
1643709130000|2022-02-01 09:52:10|286.54|283.64|286.7|283.8|286.72|283.82|286.52|283.62|14
1643709140000|2022-02-01 09:52:20|286.69|283.79|286.79|283.89|286.83|283.93|286.69|283.79|22
1643709150000|2022-02-01 09:52:30|286.78|283.88|286.94|284.04|286.97|284.07|286.77|283.87|29
1643709160000|2022-02-01 09:52:40|286.91|284.01|286.95|284.05|287|284.1|286.9|284|16
1643709170000|2022-02-01 09:52:50|286.96|284.06|286.83|283.93|286.96|284.06|286.83|283.93|15
1643709180000|2022-02-01 09:53:00|286.82|283.92|286.78|283.88|286.84|283.94|286.76|283.86|16
1643709190000|2022-02-01 09:53:10|286.77|283.87|286.72|283.82|286.77|283.87|286.71|283.81|12
1643709200000|2022-02-01 09:53:20|286.73|283.83|286.72|283.82|286.73|283.83|286.72|283.82|2
1643709210000|2022-02-01 09:53:30|286.73|283.83|286.78|283.88|286.84|283.94|286.73|283.83|15
1643709220000|2022-02-01 09:53:40|286.79|283.89|286.84|283.94|286.84|283.94|286.78|283.88|12
1643709230000|2022-02-01 09:53:50|286.85|283.95|286.96|284.06|286.96|284.06|286.85|283.95|21
1643709240000|2022-02-01 09:54:00|286.97|284.07|286.93|284.03|286.98|284.08|286.81|283.91|25
1643709250000|2022-02-01 09:54:10|286.95|284.05|287.02|284.12|287.02|284.12|286.94|284.04|25
1643709260000|2022-02-01 09:54:20|287.03|284.13|287.07|284.17|287.11|284.21|287.01|284.11|13
1643709270000|2022-02-01 09:54:30|287.02|284.12|286.99|284.09|287.02|284.12|286.96|284.06|11
1643709280000|2022-02-01 09:54:40|287|284.1|287.02|284.12|287.07|284.17|286.99|284.09|15
1643709290000|2022-02-01 09:54:50|287|284.1|286.97|284.07|287.01|284.11|286.89|283.99|21
1643709300000|2022-02-01 09:55:00|286.98|284.08|287.09|284.19|287.09|284.19|286.96|284.06|13
1643709310000|2022-02-01 09:55:10|287.12|284.22|287.19|284.29|287.22|284.32|287.12|284.22|10
1643709320000|2022-02-01 09:55:20|287.18|284.28|287.22|284.32|287.23|284.33|287.18|284.28|9
1643709330000|2022-02-01 09:55:30|287.21|284.31|287.22|284.32|287.22|284.32|287.21|284.31|2
1643709340000|2022-02-01 09:55:40|287.21|284.31|287.22|284.32|287.22|284.32|287.21|284.31|4
1643709360000|2022-02-01 09:56:00|287.17|284.27|287.14|284.24|287.17|284.27|287.13|284.23|5
1643709370000|2022-02-01 09:56:10|287.13|284.23|287.03|284.13|287.13|284.23|287.02|284.12|13
1643709380000|2022-02-01 09:56:20|287.04|284.14|287.05|284.15|287.05|284.15|287.03|284.13|11
1643709390000|2022-02-01 09:56:30|287.04|284.14|287.01|284.11|287.04|284.14|287.01|284.11|8
1643709400000|2022-02-01 09:56:40|287.02|284.12|287.04|284.14|287.04|284.14|287.02|284.12|10
1643709410000|2022-02-01 09:56:50|287.06|284.16|287.05|284.15|287.13|284.23|287.04|284.14|15
1643709420000|2022-02-01 09:57:00|287.06|284.16|287.05|284.15|287.06|284.16|287.04|284.14|5
1643709430000|2022-02-01 09:57:10|287.06|284.16|287.05|284.15|287.06|284.16|287.05|284.15|2
1643709440000|2022-02-01 09:57:20|287.04|284.14|286.76|283.86|287.04|284.14|286.76|283.86|14
1643709450000|2022-02-01 09:57:30|286.72|283.82|286.66|283.76|286.74|283.84|286.64|283.74|8
1643709460000|2022-02-01 09:57:40|286.65|283.75|286.61|283.71|286.65|283.75|286.61|283.71|7
1643709470000|2022-02-01 09:57:50|286.6|283.7|286.52|283.62|286.6|283.7|286.49|283.59|19
1643709480000|2022-02-01 09:58:00|286.5|283.6|286.51|283.61|286.51|283.61|286.5|283.6|2
1643709490000|2022-02-01 09:58:10|286.5|283.6|286.6|283.7|286.63|283.73|286.5|283.6|11
1643709500000|2022-02-01 09:58:20|286.58|283.68|286.59|283.69|286.61|283.71|286.56|283.66|13
1643709510000|2022-02-01 09:58:30|286.64|283.74|286.64|283.74|286.65|283.75|286.63|283.73|9
1643709520000|2022-02-01 09:58:40|286.63|283.73|286.61|283.71|286.64|283.74|286.61|283.71|6
1643709530000|2022-02-01 09:58:50|286.62|283.72|286.72|283.82|286.76|283.86|286.62|283.72|15
1643709540000|2022-02-01 09:59:00|286.73|283.83|286.86|283.96|286.9|284|286.73|283.83|15
1643709550000|2022-02-01 09:59:10|286.82|283.92|286.87|283.97|286.89|283.99|286.82|283.92|12
1643709560000|2022-02-01 09:59:20|286.85|283.95|286.81|283.91|286.87|283.97|286.81|283.91|8
1643709570000|2022-02-01 09:59:30|286.77|283.87|286.72|283.82|286.77|283.87|286.71|283.81|11
1643709580000|2022-02-01 09:59:40|286.74|283.84|286.7|283.8|286.76|283.86|286.69|283.79|14
1643709590000|2022-02-01 09:59:50|286.73|283.83|286.67|283.77|286.73|283.83|286.66|283.76|7
1643709600000|2022-02-01 10:00:00|286.66|283.76|286.44|283.54|286.66|283.76|286.44|283.54|14
1643709610000|2022-02-01 10:00:10|286.43|283.53|286.35|283.45|286.43|283.53|286.35|283.45|9
1643709620000|2022-02-01 10:00:20|286.36|283.46|286.38|283.48|286.43|283.53|286.32|283.42|14
1643709630000|2022-02-01 10:00:30|286.4|283.5|286.43|283.53|286.47|283.57|286.31|283.41|25
1643709640000|2022-02-01 10:00:40|286.42|283.52|286.42|283.52|286.44|283.54|286.4|283.5|17
1643709650000|2022-02-01 10:00:50|286.44|283.54|286.42|283.52|286.44|283.54|286.41|283.51|14
1643709660000|2022-02-01 10:01:00|286.43|283.53|286.61|283.71|286.66|283.76|286.43|283.53|19
1643709670000|2022-02-01 10:01:10|286.62|283.72|286.6|283.7|286.64|283.74|286.59|283.69|15
1643709680000|2022-02-01 10:01:20|286.59|283.69|286.55|283.65|286.59|283.69|286.48|283.58|20
1643709690000|2022-02-01 10:01:30|286.53|283.63|286.63|283.73|286.63|283.73|286.53|283.63|13
1643709700000|2022-02-01 10:01:40|286.64|283.74|286.74|283.84|286.78|283.88|286.64|283.74|19
1643709710000|2022-02-01 10:01:50|286.75|283.85|286.67|283.77|286.81|283.91|286.65|283.75|20
1643709720000|2022-02-01 10:02:00|286.68|283.78|286.55|283.65|286.68|283.78|286.55|283.65|11
1643709730000|2022-02-01 10:02:10|286.56|283.66|286.71|283.81|286.71|283.81|286.56|283.66|19
1643709740000|2022-02-01 10:02:20|286.72|283.82|286.72|283.82|286.72|283.82|286.66|283.76|12
1643709750000|2022-02-01 10:02:30|286.71|283.81|286.68|283.78|286.76|283.86|286.67|283.77|20
1643709760000|2022-02-01 10:02:40|286.67|283.77|286.63|283.73|286.68|283.78|286.61|283.71|12
1643709770000|2022-02-01 10:02:50|286.64|283.74|286.62|283.72|286.64|283.74|286.62|283.72|7
1643709780000|2022-02-01 10:03:00|286.61|283.71|286.67|283.77|286.72|283.82|286.61|283.71|18
1643709790000|2022-02-01 10:03:10|286.7|283.8|286.58|283.68|286.7|283.8|286.57|283.67|10
1643709800000|2022-02-01 10:03:20|286.57|283.67|286.65|283.75|286.66|283.76|286.57|283.67|7
1643709810000|2022-02-01 10:03:30|286.64|283.74|286.54|283.64|286.65|283.75|286.53|283.63|14
1643709820000|2022-02-01 10:03:40|286.52|283.62|286.49|283.59|286.56|283.66|286.48|283.58|18
1643709830000|2022-02-01 10:03:50|286.48|283.58|286.5|283.6|286.51|283.61|286.48|283.58|8
1643709840000|2022-02-01 10:04:00|286.51|283.61|286.5|283.6|286.51|283.61|286.5|283.6|4
1643709850000|2022-02-01 10:04:10|286.49|283.59|286.49|283.59|286.51|283.61|286.49|283.59|4
1643709860000|2022-02-01 10:04:20|286.5|283.6|286.53|283.63|286.63|283.73|286.5|283.6|17
1643709870000|2022-02-01 10:04:30|286.54|283.64|286.54|283.64|286.54|283.64|286.53|283.63|3
1643709880000|2022-02-01 10:04:40|286.55|283.65|286.6|283.7|286.61|283.71|286.54|283.64|8
1643709890000|2022-02-01 10:04:50|286.61|283.71|286.59|283.69|286.63|283.73|286.59|283.69|9
1643709900000|2022-02-01 10:05:00|286.6|283.7|286.79|283.89|286.79|283.89|286.6|283.7|11
1643709910000|2022-02-01 10:05:10|286.78|283.88|286.73|283.83|286.78|283.88|286.68|283.78|16
1643709920000|2022-02-01 10:05:20|286.74|283.84|286.8|283.9|286.81|283.91|286.69|283.79|20
1643709930000|2022-02-01 10:05:30|286.78|283.88|286.83|283.93|286.83|283.93|286.76|283.86|9
1643709940000|2022-02-01 10:05:40|286.86|283.96|287.09|284.19|287.1|284.2|286.83|283.93|23
1643709950000|2022-02-01 10:05:50|287.1|284.2|287.22|284.32|287.23|284.33|287.09|284.19|22
1643709960000|2022-02-01 10:06:00|287.23|284.33|287.19|284.29|287.23|284.33|287.19|284.29|15
1643709970000|2022-02-01 10:06:10|287.2|284.3|287.17|284.27|287.2|284.3|287.11|284.21|13
1643709980000|2022-02-01 10:06:20|287.15|284.25|287.2|284.3|287.21|284.31|287.15|284.25|7
1643709990000|2022-02-01 10:06:30|287.18|284.28|287.12|284.22|287.2|284.3|287.12|284.22|7
1643710000000|2022-02-01 10:06:40|287.13|284.23|287.22|284.32|287.24|284.34|287.12|284.22|13
1643710010000|2022-02-01 10:06:50|287.23|284.33|287.3|284.4|287.31|284.41|287.22|284.32|10
1643710020000|2022-02-01 10:07:00|287.31|284.41|287.35|284.45|287.37|284.47|287.29|284.39|22
1643710030000|2022-02-01 10:07:10|287.4|284.5|287.48|284.58|287.48|284.58|287.4|284.5|11
1643710040000|2022-02-01 10:07:20|287.49|284.59|287.46|284.56|287.49|284.59|287.43|284.53|9
1643710050000|2022-02-01 10:07:30|287.47|284.57|287.41|284.51|287.48|284.58|287.38|284.48|15
1643710060000|2022-02-01 10:07:40|287.42|284.52|287.41|284.51|287.47|284.57|287.39|284.49|18
1643710070000|2022-02-01 10:07:50|287.42|284.52|287.39|284.49|287.42|284.52|287.38|284.48|8
1643710080000|2022-02-01 10:08:00|287.4|284.5|287.38|284.48|287.4|284.5|287.32|284.42|20
1643710090000|2022-02-01 10:08:10|287.37|284.47|287.33|284.43|287.37|284.47|287.3|284.4|13
1643710100000|2022-02-01 10:08:20|287.32|284.42|287.32|284.42|287.35|284.45|287.32|284.42|8
1643710110000|2022-02-01 10:08:30|287.31|284.41|287.25|284.35|287.31|284.41|287.24|284.34|5
1643710120000|2022-02-01 10:08:40|287.26|284.36|287.32|284.42|287.34|284.44|287.26|284.36|11
1643710130000|2022-02-01 10:08:50|287.31|284.41|287.3|284.4|287.35|284.45|287.29|284.39|11
1643710140000|2022-02-01 10:09:00|287.31|284.41|287.34|284.44|287.36|284.46|287.31|284.41|18
1643710150000|2022-02-01 10:09:10|287.33|284.43|287.24|284.34|287.33|284.43|287.24|284.34|12
1643710160000|2022-02-01 10:09:20|287.23|284.33|287.23|284.33|287.24|284.34|287.23|284.33|5
1643710170000|2022-02-01 10:09:30|287.24|284.34|287.25|284.35|287.25|284.35|287.22|284.32|17
1643710180000|2022-02-01 10:09:40|287.26|284.36|287.24|284.34|287.28|284.38|287.24|284.34|11
1643710190000|2022-02-01 10:09:50|287.25|284.35|287.22|284.32|287.26|284.36|287.22|284.32|13
1643710200000|2022-02-01 10:10:00|287.24|284.34|287.24|284.34|287.24|284.34|287.23|284.33|3
1643710210000|2022-02-01 10:10:10|287.23|284.33|287.21|284.31|287.26|284.36|287.21|284.31|6
1643710220000|2022-02-01 10:10:20|287.2|284.3|287.14|284.24|287.23|284.33|287.09|284.19|21
1643710230000|2022-02-01 10:10:30|287.15|284.25|286.98|284.08|287.15|284.25|286.96|284.06|16
1643710240000|2022-02-01 10:10:40|287.01|284.11|286.97|284.07|287.03|284.13|286.95|284.05|17
1643710250000|2022-02-01 10:10:50|286.96|284.06|286.98|284.08|287.02|284.12|286.95|284.05|11
1643710260000|2022-02-01 10:11:00|287.02|284.12|287.08|284.18|287.19|284.29|287.02|284.12|18
1643710270000|2022-02-01 10:11:10|287.11|284.21|287.15|284.25|287.19|284.29|287.08|284.18|15
1643710280000|2022-02-01 10:11:20|287.13|284.23|287.16|284.26|287.19|284.29|287.08|284.18|21
1643710290000|2022-02-01 10:11:30|287.17|284.27|287.1|284.2|287.18|284.28|287.1|284.2|11
1643710300000|2022-02-01 10:11:40|287.08|284.18|287.08|284.18|287.08|284.18|287.08|284.18|1
1643710310000|2022-02-01 10:11:50|287.1|284.2|287.09|284.19|287.1|284.2|287.08|284.18|7
1643710320000|2022-02-01 10:12:00|287.08|284.18|287.11|284.21|287.11|284.21|287.06|284.16|7
1643710330000|2022-02-01 10:12:10|287.13|284.23|287.26|284.36|287.26|284.36|287.13|284.23|27
1643710340000|2022-02-01 10:12:20|287.25|284.35|287.25|284.35|287.25|284.35|287.25|284.35|1
1643710350000|2022-02-01 10:12:30|287.26|284.36|287.2|284.3|287.26|284.36|287.19|284.29|9
1643710360000|2022-02-01 10:12:40|287.19|284.29|287.19|284.29|287.22|284.32|287.19|284.29|5
1643710370000|2022-02-01 10:12:50|287.22|284.32|286.92|284.02|287.22|284.32|286.88|283.98|22
1643710380000|2022-02-01 10:13:00|286.91|284.01|287|284.1|287.02|284.12|286.89|283.99|13
1643710390000|2022-02-01 10:13:10|287.02|284.12|287.13|284.23|287.13|284.23|287|284.1|15
1643710400000|2022-02-01 10:13:20|287.12|284.22|287.12|284.22|287.14|284.24|287.12|284.22|7
1643710410000|2022-02-01 10:13:30|287.14|284.24|287.13|284.23|287.14|284.24|287.12|284.22|5
1643710420000|2022-02-01 10:13:40|287.12|284.22|287.08|284.18|287.12|284.22|287.08|284.18|8
1643710430000|2022-02-01 10:13:50|287.1|284.2|287.1|284.2|287.1|284.2|287.1|284.2|1
1643710440000|2022-02-01 10:14:00|287.11|284.21|286.77|283.87|287.11|284.21|286.74|283.84|27
1643710450000|2022-02-01 10:14:10|286.76|283.86|286.75|283.85|286.83|283.93|286.75|283.85|18
1643710460000|2022-02-01 10:14:20|286.76|283.86|286.75|283.85|286.76|283.86|286.75|283.85|2
1643710470000|2022-02-01 10:14:30|286.81|283.91|286.89|283.99|286.9|284|286.81|283.91|9
1643710480000|2022-02-01 10:14:40|286.84|283.94|286.78|283.88|286.84|283.94|286.76|283.86|14
1643710490000|2022-02-01 10:14:50|286.83|283.93|286.69|283.79|286.84|283.94|286.6|283.7|25
1643710500000|2022-02-01 10:15:00|286.67|283.77|286.51|283.61|286.74|283.84|286.51|283.61|23
1643710510000|2022-02-01 10:15:10|286.49|283.59|286.41|283.51|286.49|283.59|286.32|283.42|26
1643710520000|2022-02-01 10:15:20|286.4|283.5|286.16|283.26|286.4|283.5|286.16|283.26|29
1643710530000|2022-02-01 10:15:30|286.18|283.28|285.56|282.66|286.2|283.3|285.45|282.55|34
1643710540000|2022-02-01 10:15:40|285.45|282.55|284.95|282.05|285.56|282.66|284.95|282.05|34
1643710550000|2022-02-01 10:15:50|284.92|282.02|285.07|282.17|285.13|282.23|284.91|282.01|31
1643710560000|2022-02-01 10:16:00|285.06|282.16|284.73|281.83|285.06|282.16|284.72|281.82|32
1643710570000|2022-02-01 10:16:10|284.72|281.82|284.65|281.75|284.74|281.84|284.61|281.71|22
1643710580000|2022-02-01 10:16:20|284.67|281.77|284.48|281.58|284.73|281.83|284.47|281.57|32
1643710590000|2022-02-01 10:16:30|284.49|281.59|284.56|281.66|284.61|281.71|284.49|281.59|22
1643710600000|2022-02-01 10:16:40|284.55|281.65|284.63|281.73|284.69|281.79|284.54|281.64|20
1643710610000|2022-02-01 10:16:50|284.57|281.67|284.54|281.64|284.61|281.71|284.53|281.63|16
1643710620000|2022-02-01 10:17:00|284.52|281.62|284.57|281.67|284.63|281.73|284.5|281.6|15
1643710630000|2022-02-01 10:17:10|284.61|281.71|284.78|281.88|284.94|282.04|284.54|281.64|32
1643710640000|2022-02-01 10:17:20|284.82|281.92|284.71|281.81|284.82|281.92|284.62|281.72|22
1643710650000|2022-02-01 10:17:30|284.67|281.77|284.5|281.6|284.7|281.8|284.5|281.6|29
1643710660000|2022-02-01 10:17:40|284.49|281.59|284.45|281.55|284.51|281.61|284.44|281.54|29
1643710670000|2022-02-01 10:17:50|284.46|281.56|284.47|281.57|284.49|281.59|284.44|281.54|15
1643710680000|2022-02-01 10:18:00|284.45|281.55|284.55|281.65|284.56|281.66|284.45|281.55|9
1643710690000|2022-02-01 10:18:10|284.56|281.66|284.63|281.73|284.63|281.73|284.55|281.65|12
1643710700000|2022-02-01 10:18:20|284.65|281.75|284.65|281.75|284.7|281.8|284.6|281.7|21
1643710710000|2022-02-01 10:18:30|284.66|281.76|284.66|281.76|284.74|281.84|284.65|281.75|24
1643710720000|2022-02-01 10:18:40|284.65|281.75|284.75|281.85|284.77|281.87|284.65|281.75|8
1643710730000|2022-02-01 10:18:50|284.77|281.87|284.73|281.83|284.82|281.92|284.73|281.83|12
1643710740000|2022-02-01 10:19:00|284.76|281.86|284.84|281.94|284.85|281.95|284.75|281.85|18
1643710750000|2022-02-01 10:19:10|284.88|281.98|285|282.1|285.07|282.17|284.88|281.98|17
1643710760000|2022-02-01 10:19:20|285.01|282.11|285.03|282.13|285.03|282.13|285.01|282.11|5
1643710770000|2022-02-01 10:19:30|285.02|282.12|285.02|282.12|285.03|282.13|285.02|282.12|3
1643710780000|2022-02-01 10:19:40|285.03|282.13|285.08|282.18|285.1|282.2|285.03|282.13|15
1643710790000|2022-02-01 10:19:50|285.07|282.17|285.1|282.2|285.11|282.21|285.07|282.17|8
1643710800000|2022-02-01 10:20:00|285.08|282.18|285.17|282.27|285.17|282.27|285.07|282.17|11
1643710810000|2022-02-01 10:20:10|285.16|282.26|285.39|282.49|285.39|282.49|285.16|282.26|17
1643710820000|2022-02-01 10:20:20|285.4|282.5|285.35|282.45|285.41|282.51|285.3|282.4|21
1643710830000|2022-02-01 10:20:30|285.33|282.43|285.47|282.57|285.47|282.57|285.33|282.43|20
1643710840000|2022-02-01 10:20:40|285.44|282.54|285.35|282.45|285.46|282.56|285.33|282.43|18
1643710850000|2022-02-01 10:20:50|285.36|282.46|285.37|282.47|285.37|282.47|285.26|282.36|16
1643710860000|2022-02-01 10:21:00|285.36|282.46|285.42|282.52|285.44|282.54|285.36|282.46|13
1643710870000|2022-02-01 10:21:10|285.43|282.53|285.35|282.45|285.46|282.56|285.35|282.45|13
1643710880000|2022-02-01 10:21:20|285.33|282.43|285.26|282.36|285.33|282.43|285.24|282.34|17
1643710890000|2022-02-01 10:21:30|285.28|282.38|285.24|282.34|285.28|282.38|285.24|282.34|7
1643710900000|2022-02-01 10:21:40|285.25|282.35|285.48|282.58|285.48|282.58|285.22|282.32|17
1643710910000|2022-02-01 10:21:50|285.49|282.59|285.43|282.53|285.49|282.59|285.43|282.53|11
1643710920000|2022-02-01 10:22:00|285.42|282.52|285.42|282.52|285.45|282.55|285.4|282.5|12
1643710930000|2022-02-01 10:22:10|285.39|282.49|285.29|282.39|285.39|282.49|285.27|282.37|23
1643710940000|2022-02-01 10:22:20|285.35|282.45|285.3|282.4|285.4|282.5|285.28|282.38|19
1643710950000|2022-02-01 10:22:30|285.34|282.44|285.33|282.43|285.42|282.52|285.31|282.41|11
1643710960000|2022-02-01 10:22:40|285.35|282.45|285.35|282.45|285.37|282.47|285.34|282.44|14
1643710970000|2022-02-01 10:22:50|285.36|282.46|285.32|282.42|285.39|282.49|285.32|282.42|8
1643710980000|2022-02-01 10:23:00|285.28|282.38|285.35|282.45|285.35|282.45|285.22|282.32|24
1643710990000|2022-02-01 10:23:10|285.36|282.46|285.39|282.49|285.43|282.53|285.33|282.43|18
1643711000000|2022-02-01 10:23:20|285.38|282.48|285.43|282.53|285.43|282.53|285.37|282.47|9
1643711010000|2022-02-01 10:23:30|285.41|282.51|285.43|282.53|285.43|282.53|285.41|282.51|4
1643711020000|2022-02-01 10:23:40|285.41|282.51|285.26|282.36|285.41|282.51|285.26|282.36|6
1643711030000|2022-02-01 10:23:50|285.27|282.37|285.41|282.51|285.41|282.51|285.26|282.36|16
1643711040000|2022-02-01 10:24:00|285.44|282.54|285.67|282.77|285.7|282.8|285.43|282.53|24
1643711050000|2022-02-01 10:24:10|285.75|282.85|285.99|283.09|285.99|283.09|285.75|282.85|22
1643711060000|2022-02-01 10:24:20|285.97|283.07|285.84|282.94|285.99|283.09|285.84|282.94|21
1643711070000|2022-02-01 10:24:30|285.83|282.93|285.66|282.76|285.85|282.95|285.66|282.76|16
1643711080000|2022-02-01 10:24:40|285.67|282.77|285.69|282.79|285.71|282.81|285.67|282.77|12
1643711090000|2022-02-01 10:24:50|285.7|282.8|285.78|282.88|285.78|282.88|285.68|282.78|16
1643711100000|2022-02-01 10:25:00|285.79|282.89|285.84|282.94|285.86|282.96|285.79|282.89|15
1643711110000|2022-02-01 10:25:10|285.91|283.01|285.87|282.97|285.91|283.01|285.84|282.94|17
1643711120000|2022-02-01 10:25:20|285.88|282.98|285.82|282.92|285.88|282.98|285.78|282.88|21
1643711130000|2022-02-01 10:25:30|285.83|282.93|285.86|282.96|285.86|282.96|285.8|282.9|20
1643711140000|2022-02-01 10:25:40|285.94|283.04|285.91|283.01|285.95|283.05|285.89|282.99|16
1643711150000|2022-02-01 10:25:50|285.9|283|285.85|282.95|285.9|283|285.84|282.94|5
1643711160000|2022-02-01 10:26:00|285.87|282.97|285.86|282.96|285.9|283|285.83|282.93|8
1643711170000|2022-02-01 10:26:10|285.87|282.97|285.86|282.96|285.87|282.97|285.85|282.95|6
1643711180000|2022-02-01 10:26:20|285.87|282.97|285.87|282.97|285.88|282.98|285.86|282.96|8
1643711190000|2022-02-01 10:26:30|285.88|282.98|285.96|283.06|285.97|283.07|285.88|282.98|12
1643711200000|2022-02-01 10:26:40|285.97|283.07|286.05|283.15|286.11|283.21|285.97|283.07|19
1643711210000|2022-02-01 10:26:50|286.03|283.13|286.05|283.15|286.16|283.26|286.02|283.12|18
1643711220000|2022-02-01 10:27:00|286.1|283.2|286.07|283.17|286.11|283.21|286.05|283.15|7
1643711230000|2022-02-01 10:27:10|286.06|283.16|286.01|283.11|286.06|283.16|286.01|283.11|4
1643711240000|2022-02-01 10:27:20|286.03|283.13|285.97|283.07|286.03|283.13|285.96|283.06|9
1643711250000|2022-02-01 10:27:30|285.96|283.06|285.92|283.02|285.96|283.06|285.84|282.94|15
1643711260000|2022-02-01 10:27:40|285.9|283|285.86|282.96|285.9|283|285.86|282.96|4
1643711270000|2022-02-01 10:27:50|285.87|282.97|285.86|282.96|285.87|282.97|285.86|282.96|4
1643711280000|2022-02-01 10:28:00|285.87|282.97|285.84|282.94|285.88|282.98|285.82|282.92|10
1643711290000|2022-02-01 10:28:10|285.85|282.95|285.88|282.98|285.88|282.98|285.83|282.93|6
1643711300000|2022-02-01 10:28:20|285.89|282.99|285.89|282.99|285.91|283.01|285.89|282.99|7
1643711310000|2022-02-01 10:28:30|285.88|282.98|286|283.1|286|283.1|285.88|282.98|13
1643711320000|2022-02-01 10:28:40|286.02|283.12|286.03|283.13|286.03|283.13|286|283.1|6
1643711330000|2022-02-01 10:28:50|286.01|283.11|285.92|283.02|286.05|283.15|285.92|283.02|11
1643711340000|2022-02-01 10:29:00|285.9|283|285.85|282.95|285.9|283|285.84|282.94|11
1643711350000|2022-02-01 10:29:10|285.86|282.96|285.91|283.01|285.91|283.01|285.84|282.94|18
1643711360000|2022-02-01 10:29:20|285.9|283|285.76|282.86|285.9|283|285.76|282.86|15
1643711370000|2022-02-01 10:29:30|285.77|282.87|285.76|282.86|285.78|282.88|285.76|282.86|10
1643711380000|2022-02-01 10:29:40|285.77|282.87|285.76|282.86|285.79|282.89|285.76|282.86|7
1643711390000|2022-02-01 10:29:50|285.75|282.85|285.73|282.83|285.76|282.86|285.71|282.81|11
1643711400000|2022-02-01 10:30:00|285.75|282.85|285.49|282.59|285.75|282.85|285.49|282.59|23
1643711410000|2022-02-01 10:30:10|285.52|282.62|285.43|282.53|285.54|282.64|285.43|282.53|11
1643711420000|2022-02-01 10:30:20|285.44|282.54|285.4|282.5|285.45|282.55|285.4|282.5|8
1643711430000|2022-02-01 10:30:30|285.41|282.51|285.66|282.76|285.69|282.79|285.34|282.44|16
1643711440000|2022-02-01 10:30:40|285.67|282.77|285.7|282.8|285.76|282.86|285.66|282.76|19
1643711450000|2022-02-01 10:30:50|285.69|282.79|285.68|282.78|285.7|282.8|285.66|282.76|16
1643711460000|2022-02-01 10:31:00|285.69|282.79|285.77|282.87|285.77|282.87|285.69|282.79|19
1643711470000|2022-02-01 10:31:10|285.81|282.91|285.91|283.01|285.92|283.02|285.78|282.88|19
1643711480000|2022-02-01 10:31:20|285.88|282.98|285.9|283|285.97|283.07|285.88|282.98|12
1643711490000|2022-02-01 10:31:30|285.93|283.03|285.91|283.01|285.93|283.03|285.89|282.99|5
1643711500000|2022-02-01 10:31:40|285.92|283.02|285.98|283.08|285.99|283.09|285.92|283.02|13
1643711510000|2022-02-01 10:31:50|285.97|283.07|285.98|283.08|286.01|283.11|285.95|283.05|11
1643711520000|2022-02-01 10:32:00|285.97|283.07|285.97|283.07|285.98|283.08|285.97|283.07|3
1643711530000|2022-02-01 10:32:10|285.98|283.08|285.98|283.08|285.98|283.08|285.98|283.08|1
1643711540000|2022-02-01 10:32:20|285.99|283.09|285.99|283.09|285.99|283.09|285.98|283.08|3
1643711550000|2022-02-01 10:32:30|286|283.1|286.04|283.14|286.14|283.24|286|283.1|21
1643711560000|2022-02-01 10:32:40|286.05|283.15|286.05|283.15|286.06|283.16|286.03|283.13|7
1643711570000|2022-02-01 10:32:50|286.06|283.16|285.99|283.09|286.06|283.16|285.99|283.09|5
1643711580000|2022-02-01 10:33:00|286|283.1|286.03|283.13|286.03|283.13|285.99|283.09|7
1643711590000|2022-02-01 10:33:10|286.05|283.15|286.02|283.12|286.05|283.15|286.02|283.12|6
1643711600000|2022-02-01 10:33:20|286.04|283.14|286.05|283.15|286.07|283.17|286.02|283.12|12
1643711610000|2022-02-01 10:33:30|286.04|283.14|286.04|283.14|286.06|283.16|286.03|283.13|7
1643711620000|2022-02-01 10:33:40|286.06|283.16|286.06|283.16|286.08|283.18|286.04|283.14|7
1643711630000|2022-02-01 10:33:50|286.04|283.14|286.04|283.14|286.05|283.15|286.02|283.12|8
1643711640000|2022-02-01 10:34:00|286.03|283.13|286.17|283.27|286.17|283.27|286.03|283.13|9
1643711650000|2022-02-01 10:34:10|286.16|283.26|286.2|283.3|286.2|283.3|286.15|283.25|11
1643711660000|2022-02-01 10:34:20|286.19|283.29|286.4|283.5|286.4|283.5|286.18|283.28|19
1643711670000|2022-02-01 10:34:30|286.37|283.47|286.47|283.57|286.48|283.58|286.36|283.46|12
1643711680000|2022-02-01 10:34:40|286.48|283.58|286.28|283.38|286.48|283.58|286.26|283.36|12
1643711690000|2022-02-01 10:34:50|286.26|283.36|286.27|283.37|286.33|283.43|286.26|283.36|12
1643711700000|2022-02-01 10:35:00|286.31|283.41|286.31|283.41|286.31|283.41|286.26|283.36|14
1643711710000|2022-02-01 10:35:10|286.3|283.4|286.29|283.39|286.3|283.4|286.19|283.29|17
1643711720000|2022-02-01 10:35:20|286.25|283.35|286.07|283.17|286.26|283.36|286.03|283.13|27
1643711730000|2022-02-01 10:35:30|286.09|283.19|285.95|283.05|286.09|283.19|285.91|283.01|12
1643711740000|2022-02-01 10:35:40|285.94|283.04|285.95|283.05|285.96|283.06|285.91|283.01|8
1643711750000|2022-02-01 10:35:50|285.96|283.06|286.11|283.21|286.14|283.24|285.94|283.04|20
1643711760000|2022-02-01 10:36:00|286.1|283.2|285.96|283.06|286.1|283.2|285.96|283.06|20
1643711770000|2022-02-01 10:36:10|285.97|283.07|285.96|283.06|285.98|283.08|285.96|283.06|11
1643711780000|2022-02-01 10:36:20|285.97|283.07|286.1|283.2|286.1|283.2|285.97|283.07|13
1643711790000|2022-02-01 10:36:30|286.12|283.22|286.09|283.19|286.14|283.24|286.06|283.16|20
1643711800000|2022-02-01 10:36:40|286.1|283.2|286.13|283.23|286.14|283.24|286.08|283.18|23
1643711810000|2022-02-01 10:36:50|286.14|283.24|286.14|283.24|286.15|283.25|286.1|283.2|21
1643711820000|2022-02-01 10:37:00|286.19|283.29|286.31|283.41|286.31|283.41|286.19|283.29|7
1643711830000|2022-02-01 10:37:10|286.36|283.46|286.36|283.46|286.41|283.51|286.33|283.43|18
1643711840000|2022-02-01 10:37:20|286.35|283.45|286.2|283.3|286.35|283.45|286.19|283.29|9
1643711850000|2022-02-01 10:37:30|286.21|283.31|286.34|283.44|286.34|283.44|286.21|283.31|17
1643711860000|2022-02-01 10:37:40|286.35|283.45|286.35|283.45|286.36|283.46|286.31|283.41|17
1643711870000|2022-02-01 10:37:50|286.36|283.46|286.24|283.34|286.39|283.49|286.21|283.31|28
1643711880000|2022-02-01 10:38:00|286.25|283.35|286.35|283.45|286.35|283.45|286.24|283.34|16
1643711890000|2022-02-01 10:38:10|286.34|283.44|286.37|283.47|286.37|283.47|286.33|283.43|10
1643711900000|2022-02-01 10:38:20|286.36|283.46|286.33|283.43|286.36|283.46|286.31|283.41|17
1643711910000|2022-02-01 10:38:30|286.35|283.45|286.33|283.43|286.35|283.45|286.27|283.37|15
1643711920000|2022-02-01 10:38:40|286.34|283.44|286.38|283.48|286.38|283.48|286.33|283.43|9
1643711930000|2022-02-01 10:38:50|286.41|283.51|286.5|283.6|286.5|283.6|286.41|283.51|15
1643711940000|2022-02-01 10:39:00|286.54|283.64|286.65|283.75|286.66|283.76|286.54|283.64|24
1643711950000|2022-02-01 10:39:10|286.64|283.74|286.57|283.67|286.64|283.74|286.56|283.66|13
1643711960000|2022-02-01 10:39:20|286.58|283.68|286.65|283.75|286.66|283.76|286.58|283.68|19
1643711970000|2022-02-01 10:39:30|286.66|283.76|286.66|283.76|286.68|283.78|286.64|283.74|14
1643711980000|2022-02-01 10:39:40|286.65|283.75|286.73|283.83|286.73|283.83|286.61|283.71|20
1643711990000|2022-02-01 10:39:50|286.68|283.78|286.63|283.73|286.73|283.83|286.63|283.73|14
1643712000000|2022-02-01 10:40:00|286.61|283.71|286.55|283.65|286.61|283.71|286.5|283.6|24
1643712010000|2022-02-01 10:40:10|286.56|283.66|286.7|283.8|286.7|283.8|286.55|283.65|13
1643712020000|2022-02-01 10:40:20|286.73|283.83|286.73|283.83|286.74|283.84|286.72|283.82|6
1643712030000|2022-02-01 10:40:30|286.74|283.84|286.6|283.7|286.74|283.84|286.58|283.68|24
1643712040000|2022-02-01 10:40:40|286.57|283.67|286.57|283.67|286.57|283.67|286.55|283.65|4
1643712050000|2022-02-01 10:40:50|286.56|283.66|286.59|283.69|286.59|283.69|286.56|283.66|11
1643712060000|2022-02-01 10:41:00|286.58|283.68|286.59|283.69|286.59|283.69|286.57|283.67|6
1643712070000|2022-02-01 10:41:10|286.6|283.7|286.58|283.68|286.61|283.71|286.57|283.67|8
1643712080000|2022-02-01 10:41:20|286.59|283.69|286.58|283.68|286.59|283.69|286.57|283.67|4
1643712090000|2022-02-01 10:41:30|286.57|283.67|286.61|283.71|286.61|283.71|286.57|283.67|7
1643712100000|2022-02-01 10:41:40|286.6|283.7|286.58|283.68|286.72|283.82|286.58|283.68|23
1643712110000|2022-02-01 10:41:50|286.59|283.69|286.6|283.7|286.6|283.7|286.59|283.69|2
1643712120000|2022-02-01 10:42:00|286.59|283.69|286.57|283.67|286.59|283.69|286.57|283.67|3
1643712130000|2022-02-01 10:42:10|286.58|283.68|286.6|283.7|286.67|283.77|286.57|283.67|16
1643712140000|2022-02-01 10:42:20|286.63|283.73|286.38|283.48|286.63|283.73|286.38|283.48|29
1643712150000|2022-02-01 10:42:30|286.39|283.49|286.42|283.52|286.42|283.52|286.37|283.47|18
1643712160000|2022-02-01 10:42:40|286.41|283.51|286.52|283.62|286.52|283.62|286.39|283.49|24
1643712170000|2022-02-01 10:42:50|286.51|283.61|286.63|283.73|286.66|283.76|286.5|283.6|20
1643712180000|2022-02-01 10:43:00|286.65|283.75|286.62|283.72|286.68|283.78|286.61|283.71|11
1643712190000|2022-02-01 10:43:10|286.63|283.73|286.63|283.73|286.65|283.75|286.63|283.73|4
1643712200000|2022-02-01 10:43:20|286.64|283.74|286.58|283.68|286.64|283.74|286.57|283.67|18
1643712210000|2022-02-01 10:43:30|286.59|283.69|286.47|283.57|286.59|283.69|286.46|283.56|14
1643712220000|2022-02-01 10:43:40|286.48|283.58|286.48|283.58|286.5|283.6|286.48|283.58|5
1643712230000|2022-02-01 10:43:50|286.49|283.59|286.45|283.55|286.49|283.59|286.45|283.55|5
1643712240000|2022-02-01 10:44:00|286.46|283.56|286.52|283.62|286.53|283.63|286.46|283.56|16
1643712250000|2022-02-01 10:44:10|286.53|283.63|286.68|283.78|286.69|283.79|286.5|283.6|25
1643712260000|2022-02-01 10:44:20|286.69|283.79|286.57|283.67|286.72|283.82|286.57|283.67|15
1643712270000|2022-02-01 10:44:30|286.58|283.68|286.63|283.73|286.63|283.73|286.56|283.66|7
1643712280000|2022-02-01 10:44:40|286.62|283.72|286.57|283.67|286.62|283.72|286.55|283.65|16
1643712290000|2022-02-01 10:44:50|286.59|283.69|286.57|283.67|286.59|283.69|286.57|283.67|3
1643712300000|2022-02-01 10:45:00|286.56|283.66|286.64|283.74|286.64|283.74|286.56|283.66|13
1643712310000|2022-02-01 10:45:10|286.63|283.73|286.7|283.8|286.7|283.8|286.62|283.72|12
1643712320000|2022-02-01 10:45:20|286.69|283.79|286.7|283.8|286.7|283.8|286.68|283.78|4
1643712330000|2022-02-01 10:45:30|286.71|283.81|286.72|283.82|286.74|283.84|286.69|283.79|10
1643712340000|2022-02-01 10:45:40|286.74|283.84|286.84|283.94|286.85|283.95|286.74|283.84|15
1643712350000|2022-02-01 10:45:50|286.85|283.95|286.68|283.78|286.85|283.95|286.68|283.78|13
1643712360000|2022-02-01 10:46:00|286.7|283.8|286.66|283.76|286.7|283.8|286.64|283.74|9
1643712370000|2022-02-01 10:46:10|286.68|283.78|286.68|283.78|286.68|283.78|286.65|283.75|7
1643712380000|2022-02-01 10:46:20|286.67|283.77|286.75|283.85|286.75|283.85|286.67|283.77|7
1643712390000|2022-02-01 10:46:30|286.76|283.86|286.76|283.86|286.76|283.86|286.75|283.85|5
1643712400000|2022-02-01 10:46:40|286.78|283.88|286.8|283.9|286.8|283.9|286.78|283.88|10
1643712410000|2022-02-01 10:46:50|286.81|283.91|286.74|283.84|286.81|283.91|286.72|283.82|12
1643712420000|2022-02-01 10:47:00|286.73|283.83|286.77|283.87|286.78|283.88|286.72|283.82|7
1643712430000|2022-02-01 10:47:10|286.76|283.86|286.81|283.91|286.81|283.91|286.76|283.86|3
1643712440000|2022-02-01 10:47:20|286.79|283.89|286.77|283.87|286.79|283.89|286.74|283.84|8
1643712450000|2022-02-01 10:47:30|286.76|283.86|286.76|283.86|286.77|283.87|286.76|283.86|3
1643712460000|2022-02-01 10:47:40|286.77|283.87|286.77|283.87|286.85|283.95|286.76|283.86|15
1643712470000|2022-02-01 10:47:50|286.78|283.88|286.81|283.91|286.83|283.93|286.78|283.88|15
1643712480000|2022-02-01 10:48:00|286.8|283.9|286.78|283.88|286.82|283.92|286.77|283.87|19
1643712490000|2022-02-01 10:48:10|286.8|283.9|286.77|283.87|286.92|284.02|286.77|283.87|26
1643712500000|2022-02-01 10:48:20|286.76|283.86|286.78|283.88|286.79|283.89|286.75|283.85|12
1643712510000|2022-02-01 10:48:30|286.77|283.87|286.88|283.98|286.89|283.99|286.76|283.86|21
1643712520000|2022-02-01 10:48:40|286.89|283.99|286.9|284|286.93|284.03|286.88|283.98|10
1643712530000|2022-02-01 10:48:50|286.91|284.01|286.87|283.97|286.91|284.01|286.87|283.97|9
1643712540000|2022-02-01 10:49:00|286.86|283.96|286.78|283.88|286.86|283.96|286.78|283.88|7
1643712550000|2022-02-01 10:49:10|286.79|283.89|286.84|283.94|286.88|283.98|286.77|283.87|18
1643712560000|2022-02-01 10:49:20|286.81|283.91|286.67|283.77|286.86|283.96|286.66|283.76|15
1643712570000|2022-02-01 10:49:30|286.68|283.78|286.67|283.77|286.73|283.83|286.67|283.77|13
1643712580000|2022-02-01 10:49:40|286.66|283.76|286.53|283.63|286.66|283.76|286.53|283.63|21
1643712590000|2022-02-01 10:49:50|286.57|283.67|286.54|283.64|286.57|283.67|286.52|283.62|12
1643712600000|2022-02-01 10:50:00|286.55|283.65|286.66|283.76|286.66|283.76|286.52|283.62|12
1643712610000|2022-02-01 10:50:10|286.69|283.79|286.69|283.79|286.7|283.8|286.62|283.72|19
1643712620000|2022-02-01 10:50:20|286.7|283.8|286.76|283.86|286.76|283.86|286.7|283.8|12
1643712630000|2022-02-01 10:50:30|286.75|283.85|286.75|283.85|286.75|283.85|286.73|283.83|6
1643712640000|2022-02-01 10:50:40|286.76|283.86|286.67|283.77|286.77|283.87|286.66|283.76|14
1643712650000|2022-02-01 10:50:50|286.71|283.81|286.68|283.78|286.71|283.81|286.67|283.77|5
1643712660000|2022-02-01 10:51:00|286.66|283.76|286.68|283.78|286.68|283.78|286.66|283.76|14
1643712670000|2022-02-01 10:51:10|286.67|283.77|286.68|283.78|286.69|283.79|286.66|283.76|7
1643712680000|2022-02-01 10:51:20|286.67|283.77|286.62|283.72|286.74|283.84|286.61|283.71|20
1643712690000|2022-02-01 10:51:30|286.61|283.71|286.58|283.68|286.63|283.73|286.58|283.68|9
1643712700000|2022-02-01 10:51:40|286.59|283.69|286.58|283.68|286.62|283.72|286.58|283.68|10
1643712710000|2022-02-01 10:51:50|286.6|283.7|286.56|283.66|286.62|283.72|286.56|283.66|12
1643712720000|2022-02-01 10:52:00|286.52|283.62|286.56|283.66|286.59|283.69|286.52|283.62|10
1643712730000|2022-02-01 10:52:10|286.55|283.65|286.55|283.65|286.56|283.66|286.55|283.65|5
1643712740000|2022-02-01 10:52:20|286.54|283.64|286.01|283.11|286.55|283.65|286|283.1|25
1643712750000|2022-02-01 10:52:30|286|283.1|285.94|283.04|286.02|283.12|285.81|282.91|19
1643712760000|2022-02-01 10:52:40|285.93|283.03|285.93|283.03|285.94|283.04|285.91|283.01|10
1643712770000|2022-02-01 10:52:50|285.92|283.02|285.94|283.04|285.98|283.08|285.89|282.99|17
1643712780000|2022-02-01 10:53:00|285.86|282.96|285.71|282.81|285.86|282.96|285.66|282.76|28
1643712790000|2022-02-01 10:53:10|285.73|282.83|285.7|282.8|285.77|282.87|285.69|282.79|19
1643712800000|2022-02-01 10:53:20|285.67|282.77|285.78|282.88|285.78|282.88|285.65|282.75|16
1643712810000|2022-02-01 10:53:30|285.79|282.89|285.8|282.9|285.8|282.9|285.75|282.85|12
1643712820000|2022-02-01 10:53:40|285.79|282.89|285.7|282.8|285.79|282.89|285.7|282.8|4
1643712830000|2022-02-01 10:53:50|285.71|282.81|285.77|282.87|285.87|282.97|285.71|282.81|14
1643712840000|2022-02-01 10:54:00|285.76|282.86|285.64|282.74|285.77|282.87|285.64|282.74|14
1643712850000|2022-02-01 10:54:10|285.63|282.73|285.63|282.73|285.63|282.73|285.62|282.72|3
1643712860000|2022-02-01 10:54:20|285.65|282.75|285.74|282.84|285.74|282.84|285.65|282.75|8
1643712870000|2022-02-01 10:54:30|285.75|282.85|285.83|282.93|285.84|282.94|285.75|282.85|15
1643712880000|2022-02-01 10:54:40|285.82|282.92|285.84|282.94|285.84|282.94|285.82|282.92|7
1643712890000|2022-02-01 10:54:50|285.85|282.95|285.91|283.01|285.93|283.03|285.85|282.95|17
1643712900000|2022-02-01 10:55:00|285.92|283.02|285.78|282.88|285.92|283.02|285.75|282.85|15
1643712910000|2022-02-01 10:55:10|285.79|282.89|285.92|283.02|285.92|283.02|285.79|282.89|10
1643712920000|2022-02-01 10:55:20|285.94|283.04|285.96|283.06|285.97|283.07|285.94|283.04|13
1643712930000|2022-02-01 10:55:30|285.95|283.05|285.91|283.01|285.97|283.07|285.91|283.01|9
1643712940000|2022-02-01 10:55:40|285.92|283.02|285.86|282.96|285.93|283.03|285.83|282.93|11
1643712950000|2022-02-01 10:55:50|285.85|282.95|285.85|282.95|285.86|282.96|285.85|282.95|3
1643712960000|2022-02-01 10:56:00|285.84|282.94|286.05|283.15|286.08|283.18|285.84|282.94|18
1643712970000|2022-02-01 10:56:10|286.04|283.14|286.16|283.26|286.17|283.27|286.04|283.14|20
1643712980000|2022-02-01 10:56:20|286.17|283.27|286.13|283.23|286.17|283.27|286.12|283.22|16
1643712990000|2022-02-01 10:56:30|286.14|283.24|286.12|283.22|286.15|283.25|286.12|283.22|8
1643713000000|2022-02-01 10:56:40|286.11|283.21|285.96|283.06|286.11|283.21|285.94|283.04|15
1643713010000|2022-02-01 10:56:50|285.97|283.07|286.05|283.15|286.12|283.22|285.97|283.07|18
1643713020000|2022-02-01 10:57:00|286.06|283.16|286.07|283.17|286.14|283.24|285.99|283.09|18
1643713030000|2022-02-01 10:57:10|286.06|283.16|285.92|283.02|286.07|283.17|285.92|283.02|20
1643713040000|2022-02-01 10:57:20|285.93|283.03|286.02|283.12|286.02|283.12|285.91|283.01|12
1643713050000|2022-02-01 10:57:30|286.03|283.13|286.2|283.3|286.2|283.3|286.03|283.13|22
1643713060000|2022-02-01 10:57:40|286.19|283.29|286.18|283.28|286.2|283.3|286.18|283.28|8
1643713070000|2022-02-01 10:57:50|286.19|283.29|286.2|283.3|286.2|283.3|286.19|283.29|2
1643713080000|2022-02-01 10:58:00|286.21|283.31|286.18|283.28|286.21|283.31|286.18|283.28|7
1643713090000|2022-02-01 10:58:10|286.19|283.29|286.34|283.44|286.35|283.45|286.18|283.28|14
1643713100000|2022-02-01 10:58:20|286.33|283.43|286.33|283.43|286.38|283.48|286.32|283.42|13
1643713110000|2022-02-01 10:58:30|286.32|283.42|286.26|283.36|286.34|283.44|286.26|283.36|14
1643713120000|2022-02-01 10:58:40|286.27|283.37|286.28|283.38|286.28|283.38|286.27|283.37|4
1643713130000|2022-02-01 10:58:50|286.3|283.4|286.21|283.31|286.31|283.41|286.21|283.31|12
1643713140000|2022-02-01 10:59:00|286.22|283.32|286.3|283.4|286.3|283.4|286.18|283.28|18
1643713150000|2022-02-01 10:59:10|286.27|283.37|286.26|283.36|286.29|283.39|286.26|283.36|7
1643713160000|2022-02-01 10:59:20|286.2|283.3|286.15|283.25|286.2|283.3|286.15|283.25|6
1643713170000|2022-02-01 10:59:30|286.16|283.26|286.16|283.26|286.18|283.28|286.16|283.26|7
1643713180000|2022-02-01 10:59:40|286.15|283.25|286.16|283.26|286.2|283.3|286.15|283.25|8
1643713190000|2022-02-01 10:59:50|286.15|283.25|286.08|283.18|286.15|283.25|286.07|283.17|9
1643713200000|2022-02-01 11:00:00|286.09|283.19|286.22|283.32|286.22|283.32|286.08|283.18|16
1643713210000|2022-02-01 11:00:10|286.28|283.38|286.34|283.44|286.34|283.44|286.28|283.38|6
1643713220000|2022-02-01 11:00:20|286.33|283.43|286.09|283.19|286.37|283.47|286.09|283.19|31
1643713230000|2022-02-01 11:00:30|286.1|283.2|285.9|283|286.12|283.22|285.87|282.97|26
1643713240000|2022-02-01 11:00:40|285.91|283.01|285.89|282.99|285.99|283.09|285.82|282.92|21
1643713250000|2022-02-01 11:00:50|285.88|282.98|285.88|282.98|285.92|283.02|285.87|282.97|10
1643713260000|2022-02-01 11:01:00|285.9|283|286.03|283.13|286.03|283.13|285.89|282.99|9
1643713270000|2022-02-01 11:01:10|286.01|283.11|285.85|282.95|286.04|283.14|285.85|282.95|14
1643713280000|2022-02-01 11:01:20|285.82|282.92|285.77|282.87|285.82|282.92|285.71|282.81|16
1643713290000|2022-02-01 11:01:30|285.78|282.88|285.79|282.89|285.81|282.91|285.77|282.87|19
1643713300000|2022-02-01 11:01:40|285.8|282.9|285.77|282.87|285.8|282.9|285.77|282.87|6
1643713310000|2022-02-01 11:01:50|285.78|282.88|285.75|282.85|285.78|282.88|285.74|282.84|8
1643713320000|2022-02-01 11:02:00|285.76|282.86|285.77|282.87|285.84|282.94|285.74|282.84|15
1643713330000|2022-02-01 11:02:10|285.78|282.88|285.85|282.95|285.86|282.96|285.78|282.88|18
1643713340000|2022-02-01 11:02:20|285.86|282.96|285.85|282.95|285.86|282.96|285.85|282.95|6
1643713350000|2022-02-01 11:02:30|285.86|282.96|285.94|283.04|286|283.1|285.84|282.94|22
1643713360000|2022-02-01 11:02:40|285.96|283.06|285.87|282.97|286.04|283.14|285.82|282.92|19
1643713370000|2022-02-01 11:02:50|285.88|282.98|285.97|283.07|285.98|283.08|285.88|282.98|15
1643713380000|2022-02-01 11:03:00|285.98|283.08|286|283.1|286.03|283.13|285.98|283.08|10
1643713390000|2022-02-01 11:03:10|286.01|283.11|286.05|283.15|286.05|283.15|285.98|283.08|10
1643713400000|2022-02-01 11:03:20|286.03|283.13|286.06|283.16|286.1|283.2|286.02|283.12|15
1643713410000|2022-02-01 11:03:30|286.05|283.15|286.07|283.17|286.07|283.17|286.05|283.15|15
1643713420000|2022-02-01 11:03:40|286.06|283.16|286.12|283.22|286.12|283.22|286.06|283.16|12
1643713430000|2022-02-01 11:03:50|286.11|283.21|286.11|283.21|286.13|283.23|286.11|283.21|4
1643713440000|2022-02-01 11:04:00|286.1|283.2|286.01|283.11|286.11|283.21|286|283.1|9
1643713450000|2022-02-01 11:04:10|286.02|283.12|286.01|283.11|286.02|283.12|286|283.1|5
1643713460000|2022-02-01 11:04:20|286.02|283.12|286.1|283.2|286.11|283.21|286.02|283.12|11
1643713470000|2022-02-01 11:04:30|286.09|283.19|286.02|283.12|286.1|283.2|286.02|283.12|12
1643713480000|2022-02-01 11:04:40|286.01|283.11|286.03|283.13|286.05|283.15|286|283.1|8
1643713490000|2022-02-01 11:04:50|286.05|283.15|286.04|283.14|286.05|283.15|286.04|283.14|2
1643713500000|2022-02-01 11:05:00|286.03|283.13|286.15|283.25|286.16|283.26|286.03|283.13|13
1643713510000|2022-02-01 11:05:10|286.14|283.24|286.07|283.17|286.15|283.25|286.05|283.15|16
1643713520000|2022-02-01 11:05:20|286.06|283.16|286.27|283.37|286.27|283.37|286.05|283.15|14
1643713530000|2022-02-01 11:05:30|286.26|283.36|286.24|283.34|286.26|283.36|286.24|283.34|3
1643713550000|2022-02-01 11:05:50|286.25|283.35|286.27|283.37|286.27|283.37|286.25|283.35|3
1643713570000|2022-02-01 11:06:10|286.28|283.38|286.46|283.56|286.46|283.56|286.28|283.38|16
1643713580000|2022-02-01 11:06:20|286.45|283.55|286.37|283.47|286.47|283.57|286.33|283.43|13
1643713590000|2022-02-01 11:06:30|286.35|283.45|286.1|283.2|286.35|283.45|286.1|283.2|33
1643713600000|2022-02-01 11:06:40|286.11|283.21|286.08|283.18|286.11|283.21|286.07|283.17|12
1643713610000|2022-02-01 11:06:50|286.07|283.17|286.05|283.15|286.09|283.19|286.05|283.15|6
1643713620000|2022-02-01 11:07:00|286.06|283.16|286.04|283.14|286.13|283.23|286.04|283.14|19
1643713630000|2022-02-01 11:07:10|286.06|283.16|286.05|283.15|286.06|283.16|286.02|283.12|10
1643713640000|2022-02-01 11:07:20|286.06|283.16|286.27|283.37|286.27|283.37|286.06|283.16|18
1643713650000|2022-02-01 11:07:30|286.28|283.38|286.32|283.42|286.32|283.42|286.24|283.34|13
1643713660000|2022-02-01 11:07:40|286.28|283.38|286.25|283.35|286.28|283.38|286.24|283.34|15
1643713670000|2022-02-01 11:07:50|286.26|283.36|286.25|283.35|286.26|283.36|286.25|283.35|2
1643713680000|2022-02-01 11:08:00|286.26|283.36|286.28|283.38|286.28|283.38|286.25|283.35|7
1643713690000|2022-02-01 11:08:10|286.29|283.39|286.28|283.38|286.29|283.39|286.28|283.38|2
1643713700000|2022-02-01 11:08:20|286.27|283.37|286.26|283.36|286.27|283.37|286.26|283.36|2
1643713710000|2022-02-01 11:08:30|286.27|283.37|286.35|283.45|286.35|283.45|286.27|283.37|10
1643713720000|2022-02-01 11:08:40|286.33|283.43|286.26|283.36|286.34|283.44|286.25|283.35|11
1643713730000|2022-02-01 11:08:50|286.27|283.37|286.33|283.43|286.35|283.45|286.26|283.36|17
1643713740000|2022-02-01 11:09:00|286.32|283.42|286.26|283.36|286.32|283.42|286.22|283.32|17
1643713750000|2022-02-01 11:09:10|286.27|283.37|286.3|283.4|286.3|283.4|286.27|283.37|11
1643713760000|2022-02-01 11:09:20|286.29|283.39|286.29|283.39|286.29|283.39|286.28|283.38|3
1643713770000|2022-02-01 11:09:30|286.28|283.38|286.28|283.38|286.3|283.4|286.28|283.38|3
1643713780000|2022-02-01 11:09:40|286.3|283.4|286.3|283.4|286.3|283.4|286.27|283.37|11
1643713790000|2022-02-01 11:09:50|286.31|283.41|286.38|283.48|286.41|283.51|286.31|283.41|8
1643713800000|2022-02-01 11:10:00|286.39|283.49|286.42|283.52|286.42|283.52|286.39|283.49|3
1643713810000|2022-02-01 11:10:10|286.43|283.53|286.36|283.46|286.49|283.59|286.36|283.46|16
1643713820000|2022-02-01 11:10:20|286.35|283.45|286.4|283.5|286.4|283.5|286.35|283.45|14
1643713830000|2022-02-01 11:10:30|286.39|283.49|286.33|283.43|286.41|283.51|286.33|283.43|10
1643713840000|2022-02-01 11:10:40|286.34|283.44|286.32|283.42|286.4|283.5|286.31|283.41|16
1643713850000|2022-02-01 11:10:50|286.34|283.44|286.32|283.42|286.34|283.44|286.31|283.41|12
1643713860000|2022-02-01 11:11:00|286.33|283.43|286.33|283.43|286.35|283.45|286.31|283.41|14
1643713870000|2022-02-01 11:11:10|286.34|283.44|286.32|283.42|286.36|283.46|286.31|283.41|8
1643713880000|2022-02-01 11:11:20|286.33|283.43|286.39|283.49|286.39|283.49|286.29|283.39|22
1643713890000|2022-02-01 11:11:30|286.4|283.5|286.4|283.5|286.55|283.65|286.39|283.49|23
1643713900000|2022-02-01 11:11:40|286.39|283.49|286.51|283.61|286.51|283.61|286.39|283.49|13
1643713910000|2022-02-01 11:11:50|286.48|283.58|286.46|283.56|286.48|283.58|286.41|283.51|16
1643713920000|2022-02-01 11:12:00|286.43|283.53|286.45|283.55|286.46|283.56|286.43|283.53|6
1643713930000|2022-02-01 11:12:10|286.48|283.58|286.43|283.53|286.48|283.58|286.43|283.53|8
1643713940000|2022-02-01 11:12:20|286.48|283.58|286.49|283.59|286.49|283.59|286.39|283.49|19
1643713950000|2022-02-01 11:12:30|286.5|283.6|286.47|283.57|286.5|283.6|286.46|283.56|11
1643713960000|2022-02-01 11:12:40|286.46|283.56|286.46|283.56|286.49|283.59|286.46|283.56|11
1643713970000|2022-02-01 11:12:50|286.47|283.57|286.41|283.51|286.47|283.57|286.4|283.5|10
1643713980000|2022-02-01 11:13:00|286.4|283.5|286.46|283.56|286.48|283.58|286.4|283.5|11
1643713990000|2022-02-01 11:13:10|286.47|283.57|286.48|283.58|286.49|283.59|286.47|283.57|8
1643714000000|2022-02-01 11:13:20|286.49|283.59|286.49|283.59|286.49|283.59|286.48|283.58|5
1643714010000|2022-02-01 11:13:30|286.48|283.58|286.5|283.6|286.6|283.7|286.47|283.57|15
1643714020000|2022-02-01 11:13:40|286.51|283.61|286.49|283.59|286.51|283.61|286.49|283.59|7
1643714030000|2022-02-01 11:13:50|286.48|283.58|286.33|283.43|286.5|283.6|286.33|283.43|26
1643714040000|2022-02-01 11:14:00|286.35|283.45|286.37|283.47|286.41|283.51|286.35|283.45|11
1643714050000|2022-02-01 11:14:10|286.36|283.46|286.37|283.47|286.37|283.47|286.36|283.46|2
1643714060000|2022-02-01 11:14:20|286.41|283.51|286.32|283.42|286.42|283.52|286.32|283.42|10
1643714070000|2022-02-01 11:14:30|286.33|283.43|286.39|283.49|286.39|283.49|286.33|283.43|5
1643714080000|2022-02-01 11:14:40|286.4|283.5|286.4|283.5|286.44|283.54|286.34|283.44|12
1643714090000|2022-02-01 11:14:50|286.41|283.51|286.49|283.59|286.5|283.6|286.39|283.49|20
1643714100000|2022-02-01 11:15:00|286.48|283.58|286.46|283.56|286.53|283.63|286.43|283.53|17
1643714120000|2022-02-01 11:15:20|286.47|283.57|286.43|283.53|286.47|283.57|286.43|283.53|5
1643714130000|2022-02-01 11:15:30|286.4|283.5|286.39|283.49|286.4|283.5|286.32|283.42|15
1643714140000|2022-02-01 11:15:40|286.4|283.5|286.41|283.51|286.44|283.54|286.4|283.5|18
1643714150000|2022-02-01 11:15:50|286.42|283.52|286.63|283.73|286.63|283.73|286.41|283.51|16
1643714160000|2022-02-01 11:16:00|286.65|283.75|286.68|283.78|286.69|283.79|286.61|283.71|25
1643714170000|2022-02-01 11:16:10|286.6|283.7|286.62|283.72|286.63|283.73|286.58|283.68|18
1643714180000|2022-02-01 11:16:20|286.63|283.73|286.75|283.85|286.75|283.85|286.62|283.72|15
1643714190000|2022-02-01 11:16:30|286.74|283.84|286.76|283.86|286.76|283.86|286.67|283.77|18
1643714200000|2022-02-01 11:16:40|286.77|283.87|286.76|283.86|286.77|283.87|286.74|283.84|10
1643714210000|2022-02-01 11:16:50|286.77|283.87|286.76|283.86|286.87|283.97|286.76|283.86|18
1643714220000|2022-02-01 11:17:00|286.77|283.87|286.89|283.99|286.9|284|286.74|283.84|32
1643714230000|2022-02-01 11:17:10|286.84|283.94|287.19|284.29|287.19|284.29|286.82|283.92|32
1643714240000|2022-02-01 11:17:20|287.15|284.25|287.22|284.32|287.22|284.32|287.08|284.18|22
1643714250000|2022-02-01 11:17:30|287.23|284.33|287.16|284.26|287.23|284.33|287.13|284.23|13
1643714260000|2022-02-01 11:17:40|287.17|284.27|287.23|284.33|287.25|284.35|287.17|284.27|14
1643714270000|2022-02-01 11:17:50|287.25|284.35|287.21|284.31|287.25|284.35|287.19|284.29|17
1643714280000|2022-02-01 11:18:00|287.22|284.32|287.25|284.35|287.3|284.4|287.22|284.32|21
1643714290000|2022-02-01 11:18:10|287.26|284.36|287.26|284.36|287.26|284.36|287.24|284.34|15
1643714300000|2022-02-01 11:18:20|287.27|284.37|287.32|284.42|287.32|284.42|287.25|284.35|10
1643714310000|2022-02-01 11:18:30|287.33|284.43|287.49|284.59|287.49|284.59|287.32|284.42|12
1643714320000|2022-02-01 11:18:40|287.48|284.58|287.45|284.55|287.48|284.58|287.4|284.5|18
1643714330000|2022-02-01 11:18:50|287.44|284.54|287.35|284.45|287.44|284.54|287.34|284.44|16
1643714340000|2022-02-01 11:19:00|287.34|284.44|287.37|284.47|287.4|284.5|287.34|284.44|13
1643714350000|2022-02-01 11:19:10|287.36|284.46|287.36|284.46|287.38|284.48|287.36|284.46|10
1643714360000|2022-02-01 11:19:20|287.33|284.43|287.26|284.36|287.35|284.45|287.26|284.36|18
1643714370000|2022-02-01 11:19:30|287.28|284.38|287.3|284.4|287.3|284.4|287.27|284.37|8
1643714380000|2022-02-01 11:19:40|287.31|284.41|287.27|284.37|287.31|284.41|287.26|284.36|19
1643714390000|2022-02-01 11:19:50|287.26|284.36|287.26|284.36|287.26|284.36|287.26|284.36|1
1643714400000|2022-02-01 11:20:00|287.27|284.37|287.34|284.44|287.35|284.45|287.24|284.34|11
1643714410000|2022-02-01 11:20:10|287.37|284.47|287.39|284.49|287.42|284.52|287.37|284.47|9
1643714420000|2022-02-01 11:20:20|287.4|284.5|287.41|284.51|287.48|284.58|287.38|284.48|14
1643714430000|2022-02-01 11:20:30|287.4|284.5|287.41|284.51|287.45|284.55|287.4|284.5|13
1643714440000|2022-02-01 11:20:40|287.4|284.5|287.38|284.48|287.41|284.51|287.37|284.47|12
1643714450000|2022-02-01 11:20:50|287.4|284.5|287.48|284.58|287.48|284.58|287.39|284.49|15
1643714460000|2022-02-01 11:21:00|287.47|284.57|287.48|284.58|287.5|284.6|287.47|284.57|12
1643714470000|2022-02-01 11:21:10|287.5|284.6|287.49|284.59|287.5|284.6|287.49|284.59|10
1643714480000|2022-02-01 11:21:20|287.47|284.57|287.39|284.49|287.47|284.57|287.39|284.49|5
1643714490000|2022-02-01 11:21:30|287.4|284.5|287.53|284.63|287.56|284.66|287.35|284.45|24
1643714500000|2022-02-01 11:21:40|287.54|284.64|287.49|284.59|287.58|284.68|287.47|284.57|24
1643714510000|2022-02-01 11:21:50|287.46|284.56|287.51|284.61|287.57|284.67|287.46|284.56|24
1643714520000|2022-02-01 11:22:00|287.53|284.63|287.57|284.67|287.59|284.69|287.53|284.63|12
1643714530000|2022-02-01 11:22:10|287.56|284.66|287.62|284.72|287.62|284.72|287.54|284.64|12
1643714540000|2022-02-01 11:22:20|287.64|284.74|287.63|284.73|287.64|284.74|287.57|284.67|10
1643714550000|2022-02-01 11:22:30|287.62|284.72|287.64|284.74|287.66|284.76|287.61|284.71|16
1643714560000|2022-02-01 11:22:40|287.65|284.75|287.68|284.78|287.68|284.78|287.65|284.75|6
1643714570000|2022-02-01 11:22:50|287.66|284.76|287.68|284.78|287.7|284.8|287.66|284.76|12
1643714580000|2022-02-01 11:23:00|287.69|284.79|287.84|284.94|287.84|284.94|287.69|284.79|10
1643714590000|2022-02-01 11:23:10|287.88|284.98|287.9|285|287.95|285.05|287.86|284.96|28
1643714600000|2022-02-01 11:23:20|287.91|285.01|287.91|285.01|287.92|285.02|287.89|284.99|11
1643714610000|2022-02-01 11:23:30|287.9|285|287.87|284.97|287.91|285.01|287.82|284.92|14
1643714620000|2022-02-01 11:23:40|287.86|284.96|287.86|284.96|287.9|285|287.86|284.96|15
1643714630000|2022-02-01 11:23:50|287.85|284.95|287.86|284.96|287.87|284.97|287.83|284.93|11
1643714640000|2022-02-01 11:24:00|287.85|284.95|287.71|284.81|287.85|284.95|287.62|284.72|23
1643714650000|2022-02-01 11:24:10|287.73|284.83|287.71|284.81|287.73|284.83|287.69|284.79|19
1643714660000|2022-02-01 11:24:20|287.7|284.8|287.69|284.79|287.72|284.82|287.68|284.78|11
1643714670000|2022-02-01 11:24:30|287.68|284.78|287.66|284.76|287.68|284.78|287.65|284.75|5
1643714680000|2022-02-01 11:24:40|287.67|284.77|287.66|284.76|287.68|284.78|287.65|284.75|19
1643714690000|2022-02-01 11:24:50|287.67|284.77|287.67|284.77|287.69|284.79|287.66|284.76|8
1643714700000|2022-02-01 11:25:00|287.66|284.76|287.66|284.76|287.68|284.78|287.66|284.76|9
1643714710000|2022-02-01 11:25:10|287.65|284.75|287.67|284.77|287.67|284.77|287.65|284.75|6
1643714720000|2022-02-01 11:25:20|287.69|284.79|287.64|284.74|287.7|284.8|287.64|284.74|15
1643714730000|2022-02-01 11:25:30|287.65|284.75|287.57|284.67|287.68|284.78|287.57|284.67|10
1643714740000|2022-02-01 11:25:40|287.55|284.65|287.53|284.63|287.56|284.66|287.53|284.63|12
1643714750000|2022-02-01 11:25:50|287.54|284.64|287.52|284.62|287.57|284.67|287.52|284.62|11
1643714760000|2022-02-01 11:26:00|287.53|284.63|287.54|284.64|287.55|284.65|287.53|284.63|10
1643714770000|2022-02-01 11:26:10|287.55|284.65|287.45|284.55|287.56|284.66|287.43|284.53|13
1643714780000|2022-02-01 11:26:20|287.44|284.54|287.47|284.57|287.48|284.58|287.44|284.54|3
1643714790000|2022-02-01 11:26:30|287.49|284.59|287.46|284.56|287.49|284.59|287.46|284.56|6
1643714800000|2022-02-01 11:26:40|287.47|284.57|287.44|284.54|287.47|284.57|287.44|284.54|10
1643714810000|2022-02-01 11:26:50|287.45|284.55|287.46|284.56|287.48|284.58|287.43|284.53|16
1643714820000|2022-02-01 11:27:00|287.48|284.58|287.42|284.52|287.48|284.58|287.42|284.52|10
1643714830000|2022-02-01 11:27:10|287.43|284.53|287.31|284.41|287.44|284.54|287.3|284.4|16
1643714840000|2022-02-01 11:27:20|287.32|284.42|287.14|284.24|287.32|284.42|287.13|284.23|22
1643714850000|2022-02-01 11:27:30|287.15|284.25|287.14|284.24|287.18|284.28|287.14|284.24|11
1643714860000|2022-02-01 11:27:40|287.13|284.23|287.19|284.29|287.2|284.3|287.13|284.23|20
1643714870000|2022-02-01 11:27:50|287.2|284.3|287.2|284.3|287.3|284.4|287.2|284.3|22
1643714880000|2022-02-01 11:28:00|287.21|284.31|287.24|284.34|287.24|284.34|287.21|284.31|11
1643714890000|2022-02-01 11:28:10|287.25|284.35|287.3|284.4|287.3|284.4|287.25|284.35|4
1643714900000|2022-02-01 11:28:20|287.29|284.39|287.3|284.4|287.3|284.4|287.28|284.38|8
1643714910000|2022-02-01 11:28:30|287.29|284.39|287.2|284.3|287.29|284.39|287.18|284.28|10
1643714920000|2022-02-01 11:28:40|287.18|284.28|287.23|284.33|287.26|284.36|287.18|284.28|12
1643714930000|2022-02-01 11:28:50|287.24|284.34|287.26|284.36|287.28|284.38|287.24|284.34|10
1643714940000|2022-02-01 11:29:00|287.25|284.35|287.36|284.46|287.38|284.48|287.25|284.35|10
1643714950000|2022-02-01 11:29:10|287.35|284.45|287.3|284.4|287.37|284.47|287.29|284.39|14
1643714960000|2022-02-01 11:29:20|287.29|284.39|287.32|284.42|287.32|284.42|287.29|284.39|11
1643714970000|2022-02-01 11:29:30|287.33|284.43|287.32|284.42|287.33|284.43|287.29|284.39|7
1643714980000|2022-02-01 11:29:40|287.33|284.43|287.33|284.43|287.34|284.44|287.31|284.41|12
1643714990000|2022-02-01 11:29:50|287.32|284.42|287.3|284.4|287.33|284.43|287.3|284.4|9
1643715000000|2022-02-01 11:30:00|287.29|284.39|287.3|284.4|287.3|284.4|287.29|284.39|2
1643715010000|2022-02-01 11:30:10|287.29|284.39|287.29|284.39|287.3|284.4|287.29|284.39|5
1643715020000|2022-02-01 11:30:20|287.3|284.4|287.3|284.4|287.3|284.4|287.28|284.38|11
1643715030000|2022-02-01 11:30:30|287.31|284.41|287.29|284.39|287.31|284.41|287.28|284.38|6
1643715040000|2022-02-01 11:30:40|287.28|284.38|287.31|284.41|287.31|284.41|287.28|284.38|4
1643715050000|2022-02-01 11:30:50|287.28|284.38|287.29|284.39|287.3|284.4|287.28|284.38|4
1643715060000|2022-02-01 11:31:00|287.3|284.4|287.29|284.39|287.32|284.42|287.29|284.39|12
1643715070000|2022-02-01 11:31:10|287.3|284.4|287.28|284.38|287.31|284.41|287.28|284.38|8
1643715080000|2022-02-01 11:31:20|287.29|284.39|287.3|284.4|287.3|284.4|287.29|284.39|2
1643715090000|2022-02-01 11:31:30|287.29|284.39|287.18|284.28|287.29|284.39|287.16|284.26|20
1643715100000|2022-02-01 11:31:40|287.19|284.29|287.2|284.3|287.2|284.3|287.18|284.28|6
1643715110000|2022-02-01 11:31:50|287.19|284.29|287.15|284.25|287.19|284.29|287.14|284.24|11
1643715120000|2022-02-01 11:32:00|287.16|284.26|287.15|284.25|287.18|284.28|287.15|284.25|6
1643715130000|2022-02-01 11:32:10|287.14|284.24|287.15|284.25|287.15|284.25|287.14|284.24|2
1643715140000|2022-02-01 11:32:20|287.16|284.26|287.15|284.25|287.17|284.27|287.14|284.24|11
1643715150000|2022-02-01 11:32:30|287.16|284.26|286.98|284.08|287.16|284.26|286.98|284.08|19
1643715160000|2022-02-01 11:32:40|287|284.1|287.13|284.23|287.13|284.23|286.98|284.08|9
1643715170000|2022-02-01 11:32:50|287.12|284.22|287.08|284.18|287.12|284.22|287.08|284.18|7
1643715180000|2022-02-01 11:33:00|287.1|284.2|287.17|284.27|287.17|284.27|287.09|284.19|6
1643715190000|2022-02-01 11:33:10|287.16|284.26|287.1|284.2|287.19|284.29|287.1|284.2|9
1643715200000|2022-02-01 11:33:20|287.11|284.21|287.1|284.2|287.12|284.22|287.1|284.2|8
1643715210000|2022-02-01 11:33:30|287.11|284.21|287.12|284.22|287.13|284.23|287.1|284.2|5
1643715220000|2022-02-01 11:33:40|287.14|284.24|287.12|284.22|287.14|284.24|287.12|284.22|7
1643715230000|2022-02-01 11:33:50|287.13|284.23|287.12|284.22|287.16|284.26|287.11|284.21|9
1643715240000|2022-02-01 11:34:00|287.13|284.23|287.13|284.23|287.16|284.26|287.12|284.22|5
1643715250000|2022-02-01 11:34:10|287.12|284.22|287.13|284.23|287.14|284.24|287.12|284.22|5
1643715260000|2022-02-01 11:34:20|287.12|284.22|287.13|284.23|287.13|284.23|287.12|284.22|2
1643715270000|2022-02-01 11:34:30|287.14|284.24|287.13|284.23|287.14|284.24|287.13|284.23|2
1643715280000|2022-02-01 11:34:40|287.14|284.24|287.13|284.23|287.14|284.24|287.13|284.23|2
1643715290000|2022-02-01 11:34:50|287.14|284.24|287.13|284.23|287.14|284.24|287.13|284.23|2
1643715300000|2022-02-01 11:35:00|287.14|284.24|287.16|284.26|287.16|284.26|287.14|284.24|2
1643715310000|2022-02-01 11:35:10|287.15|284.25|287.14|284.24|287.16|284.26|287.14|284.24|10
1643715320000|2022-02-01 11:35:20|287.15|284.25|287.13|284.23|287.15|284.25|287.13|284.23|3
1643715330000|2022-02-01 11:35:30|287.14|284.24|287.08|284.18|287.14|284.24|287.06|284.16|11
1643715340000|2022-02-01 11:35:40|287.09|284.19|287.07|284.17|287.09|284.19|287.07|284.17|3
1643715350000|2022-02-01 11:35:50|287.06|284.16|287.07|284.17|287.07|284.17|287.02|284.12|9
1643715360000|2022-02-01 11:36:00|287.06|284.16|287.16|284.26|287.17|284.27|287.05|284.15|10
1643715370000|2022-02-01 11:36:10|287.17|284.27|287.19|284.29|287.19|284.29|287.16|284.26|7
1643715380000|2022-02-01 11:36:20|287.2|284.3|287.27|284.37|287.28|284.38|287.19|284.29|15
1643715390000|2022-02-01 11:36:30|287.26|284.36|287.15|284.25|287.26|284.36|287.14|284.24|13
1643715400000|2022-02-01 11:36:40|287.14|284.24|287.13|284.23|287.17|284.27|287.13|284.23|13
1643715420000|2022-02-01 11:37:00|287.14|284.24|287.13|284.23|287.14|284.24|287.13|284.23|2
1643715430000|2022-02-01 11:37:10|287.14|284.24|287.16|284.26|287.17|284.27|287.13|284.23|12
1643715440000|2022-02-01 11:37:20|287.17|284.27|287.12|284.22|287.17|284.27|287.11|284.21|9
1643715450000|2022-02-01 11:37:30|287.14|284.24|287.14|284.24|287.14|284.24|287.12|284.22|3
1643715460000|2022-02-01 11:37:40|287.12|284.22|287.14|284.24|287.14|284.24|287.12|284.22|2
1643715470000|2022-02-01 11:37:50|287.13|284.23|287.13|284.23|287.13|284.23|287.13|284.23|1
1643715480000|2022-02-01 11:38:00|287.12|284.22|287.14|284.24|287.14|284.24|287.12|284.22|3
1643715490000|2022-02-01 11:38:10|287.15|284.25|287.13|284.23|287.15|284.25|287.12|284.22|4
1643715500000|2022-02-01 11:38:20|287.1|284.2|287.08|284.18|287.1|284.2|287.07|284.17|4
1643715520000|2022-02-01 11:38:40|287.07|284.17|287.07|284.17|287.07|284.17|287.07|284.17|1
1643715530000|2022-02-01 11:38:50|287.06|284.16|287.06|284.16|287.06|284.16|287.06|284.16|1
1643715540000|2022-02-01 11:39:00|287.07|284.17|287.07|284.17|287.08|284.18|287.07|284.17|3
1643715550000|2022-02-01 11:39:10|287.08|284.18|287.06|284.16|287.08|284.18|287.06|284.16|5
1643715560000|2022-02-01 11:39:20|287.07|284.17|287|284.1|287.07|284.17|287|284.1|11
1643715570000|2022-02-01 11:39:30|286.99|284.09|287.02|284.12|287.04|284.14|286.99|284.09|8
1643715580000|2022-02-01 11:39:40|286.98|284.08|287.01|284.11|287.03|284.13|286.98|284.08|6
1643715590000|2022-02-01 11:39:50|287.02|284.12|287.01|284.11|287.04|284.14|286.96|284.06|10
1643715600000|2022-02-01 11:40:00|287|284.1|287.06|284.16|287.07|284.17|287|284.1|6
1643715610000|2022-02-01 11:40:10|287.07|284.17|287.07|284.17|287.1|284.2|287.04|284.14|9
1643715620000|2022-02-01 11:40:20|287.06|284.16|287.07|284.17|287.07|284.17|287.06|284.16|2
1643715630000|2022-02-01 11:40:30|287.06|284.16|286.98|284.08|287.06|284.16|286.98|284.08|8
1643715640000|2022-02-01 11:40:40|286.97|284.07|286.97|284.07|286.98|284.08|286.97|284.07|3
1643715650000|2022-02-01 11:40:50|286.91|284.01|286.92|284.02|286.98|284.08|286.91|284.01|7
1643715660000|2022-02-01 11:41:00|286.93|284.03|286.76|283.86|286.94|284.04|286.74|283.84|20
1643715670000|2022-02-01 11:41:10|286.75|283.85|286.81|283.91|286.82|283.92|286.75|283.85|13
1643715680000|2022-02-01 11:41:20|286.8|283.9|286.7|283.8|286.81|283.91|286.7|283.8|7
1643715690000|2022-02-01 11:41:30|286.69|283.79|286.68|283.78|286.71|283.81|286.68|283.78|10
1643715700000|2022-02-01 11:41:40|286.69|283.79|286.69|283.79|286.7|283.8|286.68|283.78|6
1643715710000|2022-02-01 11:41:50|286.68|283.78|286.66|283.76|286.68|283.78|286.66|283.76|3
1643715730000|2022-02-01 11:42:10|286.7|283.8|286.62|283.72|286.7|283.8|286.61|283.71|11
1643715740000|2022-02-01 11:42:20|286.6|283.7|286.58|283.68|286.63|283.73|286.58|283.68|6
1643715750000|2022-02-01 11:42:30|286.59|283.69|286.61|283.71|286.64|283.74|286.59|283.69|6
1643715760000|2022-02-01 11:42:40|286.58|283.68|286.6|283.7|286.6|283.7|286.57|283.67|3
1643715770000|2022-02-01 11:42:50|286.61|283.71|286.58|283.68|286.61|283.71|286.57|283.67|5
1643715780000|2022-02-01 11:43:00|286.57|283.67|286.44|283.54|286.57|283.67|286.44|283.54|10
1643715790000|2022-02-01 11:43:10|286.42|283.52|286.38|283.48|286.42|283.52|286.37|283.47|11
1643715800000|2022-02-01 11:43:20|286.36|283.46|286.19|283.29|286.36|283.46|286.19|283.29|10
1643715810000|2022-02-01 11:43:30|286.2|283.3|286.12|283.22|286.21|283.31|286.11|283.21|14
1643715820000|2022-02-01 11:43:40|286.11|283.21|286.12|283.22|286.12|283.22|286.11|283.21|2
1643715830000|2022-02-01 11:43:50|286.13|283.23|286.26|283.36|286.26|283.36|286.12|283.22|14
1643715840000|2022-02-01 11:44:00|286.25|283.35|286.26|283.36|286.26|283.36|286.24|283.34|8
1643715850000|2022-02-01 11:44:10|286.24|283.34|286.23|283.33|286.24|283.34|286.23|283.33|2
1643715860000|2022-02-01 11:44:20|286.21|283.31|286.2|283.3|286.23|283.33|286.2|283.3|4
1643715870000|2022-02-01 11:44:30|286.22|283.32|286.23|283.33|286.25|283.35|286.21|283.31|19
1643715880000|2022-02-01 11:44:40|286.24|283.34|286.2|283.3|286.27|283.37|286.2|283.3|20
1643715890000|2022-02-01 11:44:50|286.19|283.29|286.23|283.33|286.27|283.37|286.18|283.28|13
1643715900000|2022-02-01 11:45:00|286.24|283.34|286.24|283.34|286.24|283.34|286.22|283.32|5
1643715910000|2022-02-01 11:45:10|286.25|283.35|286.26|283.36|286.26|283.36|286.22|283.32|6
1643715920000|2022-02-01 11:45:20|286.28|283.38|286.32|283.42|286.35|283.45|286.25|283.35|16
1643715930000|2022-02-01 11:45:30|286.3|283.4|286.17|283.27|286.32|283.42|286.17|283.27|9
1643715940000|2022-02-01 11:45:40|286.18|283.28|286.17|283.27|286.18|283.28|286.16|283.26|12
1643715950000|2022-02-01 11:45:50|286.15|283.25|286.15|283.25|286.15|283.25|286.13|283.23|6
1643715960000|2022-02-01 11:46:00|286.16|283.26|286.27|283.37|286.27|283.37|286.15|283.25|15
1643715970000|2022-02-01 11:46:10|286.26|283.36|286.25|283.35|286.27|283.37|286.23|283.33|17
1643715980000|2022-02-01 11:46:20|286.26|283.36|286.31|283.41|286.31|283.41|286.25|283.35|10
1643715990000|2022-02-01 11:46:30|286.32|283.42|286.34|283.44|286.38|283.48|286.29|283.39|13
1643716000000|2022-02-01 11:46:40|286.35|283.45|286.4|283.5|286.4|283.5|286.35|283.45|5
1643716010000|2022-02-01 11:46:50|286.39|283.49|286.35|283.45|286.39|283.49|286.35|283.45|2
1643716020000|2022-02-01 11:47:00|286.36|283.46|286.39|283.49|286.39|283.49|286.36|283.46|5
1643716030000|2022-02-01 11:47:10|286.38|283.48|286.32|283.42|286.38|283.48|286.27|283.37|11
1643716040000|2022-02-01 11:47:20|286.29|283.39|286.31|283.41|286.35|283.45|286.26|283.36|11
1643716050000|2022-02-01 11:47:30|286.29|283.39|286.27|283.37|286.31|283.41|286.27|283.37|12
1643716060000|2022-02-01 11:47:40|286.28|283.38|286.41|283.51|286.45|283.55|286.27|283.37|15
1643716070000|2022-02-01 11:47:50|286.42|283.52|286.29|283.39|286.42|283.52|286.26|283.36|14
1643716080000|2022-02-01 11:48:00|286.3|283.4|286.31|283.41|286.31|283.41|286.27|283.37|10
1643716090000|2022-02-01 11:48:10|286.32|283.42|286.31|283.41|286.32|283.42|286.3|283.4|9
1643716100000|2022-02-01 11:48:20|286.3|283.4|286.28|283.38|286.4|283.5|286.28|283.38|12
1643716110000|2022-02-01 11:48:30|286.29|283.39|286.27|283.37|286.29|283.39|286.25|283.35|11
1643716120000|2022-02-01 11:48:40|286.26|283.36|286.4|283.5|286.4|283.5|286.26|283.36|14
1643716130000|2022-02-01 11:48:50|286.41|283.51|286.44|283.54|286.45|283.55|286.41|283.51|9
1643716140000|2022-02-01 11:49:00|286.43|283.53|286.4|283.5|286.47|283.57|286.38|283.48|13
1643716150000|2022-02-01 11:49:10|286.36|283.46|286.38|283.48|286.4|283.5|286.35|283.45|6
1643716160000|2022-02-01 11:49:20|286.39|283.49|286.39|283.49|286.4|283.5|286.39|283.49|3
1643716170000|2022-02-01 11:49:30|286.4|283.5|286.4|283.5|286.41|283.51|286.39|283.49|15
1643716180000|2022-02-01 11:49:40|286.41|283.51|286.39|283.49|286.47|283.57|286.39|283.49|14
1643716190000|2022-02-01 11:49:50|286.4|283.5|286.41|283.51|286.42|283.52|286.39|283.49|4
1643716200000|2022-02-01 11:50:00|286.39|283.49|286.45|283.55|286.46|283.56|286.39|283.49|8
1643716210000|2022-02-01 11:50:10|286.44|283.54|286.45|283.55|286.45|283.55|286.42|283.52|10
1643716220000|2022-02-01 11:50:20|286.47|283.57|286.5|283.6|286.5|283.6|286.47|283.57|6
1643716230000|2022-02-01 11:50:30|286.51|283.61|286.49|283.59|286.51|283.61|286.48|283.58|10
1643716240000|2022-02-01 11:50:40|286.46|283.56|286.47|283.57|286.47|283.57|286.46|283.56|2
1643716250000|2022-02-01 11:50:50|286.5|283.6|286.54|283.64|286.54|283.64|286.48|283.58|12
1643716260000|2022-02-01 11:51:00|286.52|283.62|286.51|283.61|286.52|283.62|286.47|283.57|7
1643716270000|2022-02-01 11:51:10|286.5|283.6|286.6|283.7|286.6|283.7|286.5|283.6|7
1643716280000|2022-02-01 11:51:20|286.64|283.74|286.55|283.65|286.64|283.74|286.54|283.64|11
1643716290000|2022-02-01 11:51:30|286.54|283.64|286.55|283.65|286.55|283.65|286.52|283.62|9
1643716300000|2022-02-01 11:51:40|286.54|283.64|286.5|283.6|286.56|283.66|286.5|283.6|16
1643716310000|2022-02-01 11:51:50|286.51|283.61|286.53|283.63|286.57|283.67|286.5|283.6|10
1643716320000|2022-02-01 11:52:00|286.54|283.64|286.52|283.62|286.55|283.65|286.51|283.61|13
1643716330000|2022-02-01 11:52:10|286.51|283.61|286.5|283.6|286.52|283.62|286.49|283.59|12
1643716340000|2022-02-01 11:52:20|286.51|283.61|286.52|283.62|286.54|283.64|286.51|283.61|8
1643716350000|2022-02-01 11:52:30|286.51|283.61|286.5|283.6|286.51|283.61|286.5|283.6|2
1643716360000|2022-02-01 11:52:40|286.51|283.61|286.51|283.61|286.53|283.63|286.5|283.6|14
1643716370000|2022-02-01 11:52:50|286.5|283.6|286.51|283.61|286.51|283.61|286.5|283.6|6
1643716380000|2022-02-01 11:53:00|286.52|283.62|286.6|283.7|286.61|283.71|286.52|283.62|11
1643716390000|2022-02-01 11:53:10|286.57|283.67|286.61|283.71|286.61|283.71|286.55|283.65|19
1643716400000|2022-02-01 11:53:20|286.62|283.72|286.57|283.67|286.67|283.77|286.55|283.65|17
1643716410000|2022-02-01 11:53:30|286.55|283.65|286.53|283.63|286.61|283.71|286.42|283.52|24
1643716420000|2022-02-01 11:53:40|286.52|283.62|286.55|283.65|286.55|283.65|286.44|283.54|15
1643716430000|2022-02-01 11:53:50|286.53|283.63|286.45|283.55|286.55|283.65|286.45|283.55|10
1643716440000|2022-02-01 11:54:00|286.46|283.56|286.6|283.7|286.6|283.7|286.46|283.56|12
1643716450000|2022-02-01 11:54:10|286.57|283.67|286.57|283.67|286.57|283.67|286.56|283.66|3
1643716460000|2022-02-01 11:54:20|286.56|283.66|286.56|283.66|286.57|283.67|286.56|283.66|11
1643716470000|2022-02-01 11:54:30|286.54|283.64|286.57|283.67|286.57|283.67|286.54|283.64|3
1643716480000|2022-02-01 11:54:40|286.56|283.66|286.46|283.56|286.56|283.66|286.44|283.54|13
1643716490000|2022-02-01 11:54:50|286.47|283.57|286.5|283.6|286.53|283.63|286.44|283.54|12
1643716500000|2022-02-01 11:55:00|286.48|283.58|286.53|283.63|286.57|283.67|286.47|283.57|10
1643716510000|2022-02-01 11:55:10|286.55|283.65|286.55|283.65|286.55|283.65|286.48|283.58|13
1643716520000|2022-02-01 11:55:20|286.58|283.68|286.78|283.88|286.79|283.89|286.5|283.6|17
1643716530000|2022-02-01 11:55:30|286.77|283.87|286.79|283.89|286.8|283.9|286.72|283.82|20
1643716540000|2022-02-01 11:55:40|286.8|283.9|286.74|283.84|286.82|283.92|286.73|283.83|10
1643716550000|2022-02-01 11:55:50|286.75|283.85|286.76|283.86|286.78|283.88|286.73|283.83|11
1643716560000|2022-02-01 11:56:00|286.74|283.84|286.98|284.08|287.05|284.15|286.72|283.82|25
1643716570000|2022-02-01 11:56:10|287.01|284.11|287.08|284.18|287.12|284.22|287.01|284.11|13
1643716580000|2022-02-01 11:56:20|287.09|284.19|286.96|284.06|287.09|284.19|286.93|284.03|21
1643716590000|2022-02-01 11:56:30|286.97|284.07|286.92|284.02|286.97|284.07|286.89|283.99|22
1643716600000|2022-02-01 11:56:40|286.91|284.01|286.97|284.07|286.99|284.09|286.89|283.99|14
1643716610000|2022-02-01 11:56:50|286.99|284.09|287.11|284.21|287.15|284.25|286.96|284.06|17
1643716620000|2022-02-01 11:57:00|287.12|284.22|287.11|284.21|287.12|284.22|287.1|284.2|8
1643716630000|2022-02-01 11:57:10|287.12|284.22|287.15|284.25|287.19|284.29|287.11|284.21|6
1643716640000|2022-02-01 11:57:20|287.19|284.29|287.13|284.23|287.19|284.29|287.09|284.19|16
1643716650000|2022-02-01 11:57:30|287.14|284.24|287.09|284.19|287.14|284.24|287.09|284.19|6
1643716660000|2022-02-01 11:57:40|287.1|284.2|287.15|284.25|287.21|284.31|287.1|284.2|15
1643716670000|2022-02-01 11:57:50|287.16|284.26|287.1|284.2|287.18|284.28|287.1|284.2|12
1643716680000|2022-02-01 11:58:00|287.11|284.21|287.12|284.22|287.13|284.23|287.05|284.15|15
1643716690000|2022-02-01 11:58:10|287.07|284.17|287.21|284.31|287.21|284.31|287.04|284.14|15
1643716700000|2022-02-01 11:58:20|287.2|284.3|287.46|284.56|287.7|284.8|287.2|284.3|38
1643716710000|2022-02-01 11:58:30|287.49|284.59|287.55|284.65|287.56|284.66|287.45|284.55|27
1643716720000|2022-02-01 11:58:40|287.56|284.66|287.53|284.63|287.56|284.66|287.5|284.6|19
1643716730000|2022-02-01 11:58:50|287.56|284.66|287.46|284.56|287.56|284.66|287.44|284.54|16
1643716740000|2022-02-01 11:59:00|287.48|284.58|287.47|284.57|287.55|284.65|287.46|284.56|20
1643716750000|2022-02-01 11:59:10|287.48|284.58|287.57|284.67|287.57|284.67|287.48|284.58|18
1643716760000|2022-02-01 11:59:20|287.59|284.69|287.55|284.65|287.59|284.69|287.51|284.61|13
1643716770000|2022-02-01 11:59:30|287.58|284.68|287.41|284.51|287.58|284.68|287.39|284.49|18
1643716780000|2022-02-01 11:59:40|287.4|284.5|287.37|284.47|287.42|284.52|287.35|284.45|28
1643716790000|2022-02-01 11:59:50|287.41|284.51|287.25|284.35|287.41|284.51|287.25|284.35|19
1643716800000|2022-02-01 12:00:00|287.2|284.3|287.11|284.21|287.2|284.3|287.05|284.15|26
1643716810000|2022-02-01 12:00:10|287.14|284.24|287.28|284.38|287.29|284.39|287.14|284.24|15
1643716820000|2022-02-01 12:00:20|287.26|284.36|287.26|284.36|287.29|284.39|287.22|284.32|14
1643716830000|2022-02-01 12:00:30|287.27|284.37|287.26|284.36|287.28|284.38|287.25|284.35|12
1643716840000|2022-02-01 12:00:40|287.28|284.38|287.28|284.38|287.33|284.43|287.28|284.38|6
1643716850000|2022-02-01 12:00:50|287.29|284.39|287.31|284.41|287.34|284.44|287.28|284.38|11
1643716860000|2022-02-01 12:01:00|287.29|284.39|287.32|284.42|287.33|284.43|287.29|284.39|14
1643716870000|2022-02-01 12:01:10|287.3|284.4|287.3|284.4|287.31|284.41|287.26|284.36|22
1643716880000|2022-02-01 12:01:20|287.31|284.41|287.31|284.41|287.33|284.43|287.27|284.37|25
1643716890000|2022-02-01 12:01:30|287.3|284.4|287.34|284.44|287.36|284.46|287.3|284.4|10
1643716900000|2022-02-01 12:01:40|287.36|284.46|287.33|284.43|287.36|284.46|287.33|284.43|8
1643716910000|2022-02-01 12:01:50|287.31|284.41|287.3|284.4|287.34|284.44|287.3|284.4|11
1643716920000|2022-02-01 12:02:00|287.31|284.41|287.38|284.48|287.44|284.54|287.3|284.4|18
1643716930000|2022-02-01 12:02:10|287.42|284.52|287.4|284.5|287.45|284.55|287.38|284.48|23
1643716940000|2022-02-01 12:02:20|287.45|284.55|287.41|284.51|287.45|284.55|287.41|284.51|3
1643716950000|2022-02-01 12:02:30|287.42|284.52|287.49|284.59|287.49|284.59|287.42|284.52|6
1643716960000|2022-02-01 12:02:40|287.5|284.6|287.49|284.59|287.5|284.6|287.45|284.55|14
1643716970000|2022-02-01 12:02:50|287.5|284.6|287.52|284.62|287.52|284.62|287.5|284.6|3
1643716980000|2022-02-01 12:03:00|287.51|284.61|287.58|284.68|287.58|284.68|287.51|284.61|7
1643716990000|2022-02-01 12:03:10|287.59|284.69|287.72|284.82|287.72|284.82|287.59|284.69|17
1643717000000|2022-02-01 12:03:20|287.77|284.87|287.8|284.9|287.8|284.9|287.74|284.84|16
1643717010000|2022-02-01 12:03:30|287.79|284.89|287.76|284.86|287.79|284.89|287.67|284.77|19
1643717020000|2022-02-01 12:03:40|287.75|284.85|287.74|284.84|287.79|284.89|287.71|284.81|20
1643717030000|2022-02-01 12:03:50|287.73|284.83|287.75|284.85|287.79|284.89|287.73|284.83|15
1643717040000|2022-02-01 12:04:00|287.74|284.84|287.59|284.69|287.79|284.89|287.58|284.68|13
1643717050000|2022-02-01 12:04:10|287.56|284.66|287.36|284.46|287.57|284.67|287.35|284.45|27
1643717060000|2022-02-01 12:04:20|287.33|284.43|287.33|284.43|287.36|284.46|287.32|284.42|13
1643717070000|2022-02-01 12:04:30|287.34|284.44|287.26|284.36|287.34|284.44|287.2|284.3|20
1643717080000|2022-02-01 12:04:40|287.31|284.41|287.27|284.37|287.31|284.41|287.26|284.36|11
1643717090000|2022-02-01 12:04:50|287.26|284.36|287.16|284.26|287.26|284.36|287.15|284.25|18
1643717100000|2022-02-01 12:05:00|287.17|284.27|287.08|284.18|287.17|284.27|287.08|284.18|6
1643717110000|2022-02-01 12:05:10|287.09|284.19|286.98|284.08|287.09|284.19|286.96|284.06|16
1643717120000|2022-02-01 12:05:20|286.97|284.07|287.11|284.21|287.11|284.21|286.97|284.07|14
1643717130000|2022-02-01 12:05:30|287.1|284.2|287.12|284.22|287.15|284.25|287.09|284.19|15
1643717140000|2022-02-01 12:05:40|287.13|284.23|287.17|284.27|287.18|284.28|287.1|284.2|23
1643717150000|2022-02-01 12:05:50|287.18|284.28|287.32|284.42|287.32|284.42|287.17|284.27|13
1643717160000|2022-02-01 12:06:00|287.31|284.41|287.5|284.6|287.51|284.61|287.31|284.41|17
1643717170000|2022-02-01 12:06:10|287.57|284.67|287.6|284.7|287.64|284.74|287.57|284.67|12
1643717180000|2022-02-01 12:06:20|287.62|284.72|287.45|284.55|287.63|284.73|287.44|284.54|15
1643717190000|2022-02-01 12:06:30|287.44|284.54|287.54|284.64|287.54|284.64|287.44|284.54|10
1643717200000|2022-02-01 12:06:40|287.53|284.63|287.48|284.58|287.53|284.63|287.48|284.58|6
1643717210000|2022-02-01 12:06:50|287.44|284.54|287.62|284.72|287.66|284.76|287.44|284.54|16
1643717220000|2022-02-01 12:07:00|287.63|284.73|287.68|284.78|287.69|284.79|287.63|284.73|6
1643717230000|2022-02-01 12:07:10|287.67|284.77|287.69|284.79|287.69|284.79|287.63|284.73|13
1643717240000|2022-02-01 12:07:20|287.64|284.74|287.59|284.69|287.64|284.74|287.59|284.69|4
1643717250000|2022-02-01 12:07:30|287.6|284.7|287.55|284.65|287.6|284.7|287.54|284.64|14
1643717260000|2022-02-01 12:07:40|287.54|284.64|287.44|284.54|287.54|284.64|287.42|284.52|19
1643717270000|2022-02-01 12:07:50|287.45|284.55|287.42|284.52|287.45|284.55|287.41|284.51|12
1643717280000|2022-02-01 12:08:00|287.41|284.51|287.51|284.61|287.51|284.61|287.41|284.51|14
1643717290000|2022-02-01 12:08:10|287.5|284.6|287.52|284.62|287.54|284.64|287.44|284.54|19
1643717300000|2022-02-01 12:08:20|287.51|284.61|287.51|284.61|287.56|284.66|287.51|284.61|14
1643717310000|2022-02-01 12:08:30|287.5|284.6|287.51|284.61|287.51|284.61|287.47|284.57|7
1643717320000|2022-02-01 12:08:40|287.5|284.6|287.5|284.6|287.51|284.61|287.49|284.59|11
1643717330000|2022-02-01 12:08:50|287.51|284.61|287.44|284.54|287.51|284.61|287.41|284.51|11
1643717340000|2022-02-01 12:09:00|287.45|284.55|287.5|284.6|287.5|284.6|287.43|284.53|15
1643717350000|2022-02-01 12:09:10|287.48|284.58|287.53|284.63|287.55|284.65|287.48|284.58|10
1643717360000|2022-02-01 12:09:20|287.56|284.66|287.56|284.66|287.58|284.68|287.55|284.65|4
1643717390000|2022-02-01 12:09:50|287.57|284.67|287.59|284.69|287.62|284.72|287.57|284.67|11
1643717400000|2022-02-01 12:10:00|287.6|284.7|287.71|284.81|287.71|284.81|287.58|284.68|19
1643717410000|2022-02-01 12:10:10|287.69|284.79|287.59|284.69|287.71|284.81|287.57|284.67|27
1643717420000|2022-02-01 12:10:20|287.58|284.68|287.65|284.75|287.66|284.76|287.57|284.67|13
1643717430000|2022-02-01 12:10:30|287.64|284.74|287.67|284.77|287.68|284.78|287.64|284.74|10
1643717440000|2022-02-01 12:10:40|287.64|284.74|287.66|284.76|287.66|284.76|287.63|284.73|9
1643717450000|2022-02-01 12:10:50|287.65|284.75|287.65|284.75|287.71|284.81|287.65|284.75|5
1643717460000|2022-02-01 12:11:00|287.66|284.76|287.78|284.88|287.8|284.9|287.65|284.75|15
1643717470000|2022-02-01 12:11:10|287.77|284.87|287.76|284.86|287.78|284.88|287.7|284.8|19
1643717480000|2022-02-01 12:11:20|287.75|284.85|287.74|284.84|287.77|284.87|287.73|284.83|11
1643717490000|2022-02-01 12:11:30|287.75|284.85|287.69|284.79|287.77|284.87|287.69|284.79|11
1643717500000|2022-02-01 12:11:40|287.7|284.8|287.69|284.79|287.7|284.8|287.67|284.77|10
1643717510000|2022-02-01 12:11:50|287.65|284.75|287.68|284.78|287.69|284.79|287.65|284.75|8
1643717520000|2022-02-01 12:12:00|287.67|284.77|287.69|284.79|287.7|284.8|287.67|284.77|4
1643717530000|2022-02-01 12:12:10|287.67|284.77|287.68|284.78|287.69|284.79|287.67|284.77|6
1643717540000|2022-02-01 12:12:20|287.69|284.79|287.7|284.8|287.73|284.83|287.65|284.75|15
1643717550000|2022-02-01 12:12:30|287.74|284.84|287.69|284.79|287.74|284.84|287.66|284.76|8
1643717560000|2022-02-01 12:12:40|287.7|284.8|287.71|284.81|287.71|284.81|287.66|284.76|9
1643717570000|2022-02-01 12:12:50|287.72|284.82|287.72|284.82|287.72|284.82|287.7|284.8|7
1643717580000|2022-02-01 12:13:00|287.71|284.81|287.7|284.8|287.72|284.82|287.69|284.79|4
1643717590000|2022-02-01 12:13:10|287.69|284.79|287.72|284.82|287.73|284.83|287.68|284.78|7
1643717600000|2022-02-01 12:13:20|287.69|284.79|287.71|284.81|287.71|284.81|287.68|284.78|10
1643717610000|2022-02-01 12:13:30|287.7|284.8|287.73|284.83|287.73|284.83|287.66|284.76|8
1643717620000|2022-02-01 12:13:40|287.74|284.84|287.74|284.84|287.74|284.84|287.71|284.81|5
1643717630000|2022-02-01 12:13:50|287.73|284.83|287.73|284.83|287.73|284.83|287.71|284.81|5
1643717640000|2022-02-01 12:14:00|287.72|284.82|287.71|284.81|287.74|284.84|287.71|284.81|5
1643717650000|2022-02-01 12:14:10|287.72|284.82|287.72|284.82|287.72|284.82|287.71|284.81|3
1643717660000|2022-02-01 12:14:20|287.71|284.81|287.71|284.81|287.73|284.83|287.7|284.8|15
1643717670000|2022-02-01 12:14:30|287.7|284.8|287.71|284.81|287.74|284.84|287.69|284.79|13
1643717680000|2022-02-01 12:14:40|287.72|284.82|287.74|284.84|287.81|284.91|287.72|284.82|8
1643717690000|2022-02-01 12:14:50|287.75|284.85|287.78|284.88|287.79|284.89|287.75|284.85|13
1643717700000|2022-02-01 12:15:00|287.79|284.89|287.8|284.9|287.81|284.91|287.76|284.86|12
1643717710000|2022-02-01 12:15:10|287.79|284.89|287.8|284.9|287.83|284.93|287.79|284.89|10
1643717720000|2022-02-01 12:15:20|287.81|284.91|287.83|284.93|287.83|284.93|287.8|284.9|7
1643717730000|2022-02-01 12:15:30|287.81|284.91|287.86|284.96|287.89|284.99|287.79|284.89|15
1643717740000|2022-02-01 12:15:40|287.87|284.97|288.15|285.25|288.29|285.39|287.87|284.97|27
1643717750000|2022-02-01 12:15:50|288.2|285.3|288.24|285.34|288.28|285.38|288.07|285.17|29
1643717760000|2022-02-01 12:16:00|288.22|285.32|288.21|285.31|288.23|285.33|288.11|285.21|15
1643717770000|2022-02-01 12:16:10|288.2|285.3|288.13|285.23|288.21|285.31|288.13|285.23|14
1643717780000|2022-02-01 12:16:20|288.14|285.24|288.21|285.31|288.23|285.33|288.14|285.24|15
1643717790000|2022-02-01 12:16:30|288.19|285.29|288.09|285.19|288.19|285.29|288.09|285.19|22
1643717800000|2022-02-01 12:16:40|288.11|285.21|288.13|285.23|288.13|285.23|288.09|285.19|8
1643717810000|2022-02-01 12:16:50|288.12|285.22|288.12|285.22|288.16|285.26|288.11|285.21|15
1643717820000|2022-02-01 12:17:00|288.16|285.26|288.12|285.22|288.16|285.26|288.12|285.22|8
1643717830000|2022-02-01 12:17:10|288.11|285.21|288|285.1|288.11|285.21|287.99|285.09|19
1643717840000|2022-02-01 12:17:20|287.99|285.09|287.98|285.08|288|285.1|287.98|285.08|4
1643717850000|2022-02-01 12:17:30|287.97|285.07|287.98|285.08|287.98|285.08|287.97|285.07|8
1643717860000|2022-02-01 12:17:40|287.99|285.09|287.98|285.08|288|285.1|287.93|285.03|12
1643717870000|2022-02-01 12:17:50|287.99|285.09|287.94|285.04|288|285.1|287.94|285.04|11
1643717880000|2022-02-01 12:18:00|287.93|285.03|288.07|285.17|288.09|285.19|287.91|285.01|23
1643717890000|2022-02-01 12:18:10|288.04|285.14|288.06|285.16|288.06|285.16|288.03|285.13|6
1643717910000|2022-02-01 12:18:30|288.07|285.17|288.09|285.19|288.1|285.2|288.07|285.17|6
1643717920000|2022-02-01 12:18:40|288.1|285.2|288.09|285.19|288.1|285.2|288.09|285.19|4
1643717930000|2022-02-01 12:18:50|288.1|285.2|288.12|285.22|288.12|285.22|288.09|285.19|6
1643717940000|2022-02-01 12:19:00|288.13|285.23|288.14|285.24|288.21|285.31|288.13|285.23|11
1643717950000|2022-02-01 12:19:10|288.15|285.25|288.19|285.29|288.19|285.29|288.14|285.24|6
1643717960000|2022-02-01 12:19:20|288.18|285.28|288.18|285.28|288.18|285.28|288.17|285.27|3
1643717970000|2022-02-01 12:19:30|288.16|285.26|288.07|285.17|288.17|285.27|288.07|285.17|8
1643717980000|2022-02-01 12:19:40|288.09|285.19|288.13|285.23|288.13|285.23|288.08|285.18|7
1643717990000|2022-02-01 12:19:50|288.12|285.22|288.21|285.31|288.21|285.31|288.1|285.2|15
1643718000000|2022-02-01 12:20:00|288.17|285.27|288.17|285.27|288.2|285.3|288.15|285.25|11
1643718010000|2022-02-01 12:20:10|288.15|285.25|288.08|285.18|288.2|285.3|288.02|285.12|22
1643718020000|2022-02-01 12:20:20|288.05|285.15|288.02|285.12|288.08|285.18|287.99|285.09|21
1643718030000|2022-02-01 12:20:30|288.03|285.13|288.03|285.13|288.04|285.14|288.02|285.12|8
1643718040000|2022-02-01 12:20:40|288.04|285.14|288.04|285.14|288.04|285.14|288.02|285.12|4
1643718050000|2022-02-01 12:20:50|288.03|285.13|288.02|285.12|288.03|285.13|287.99|285.09|11
1643718070000|2022-02-01 12:21:10|288.01|285.11|288.01|285.11|288.01|285.11|288|285.1|3
1643718080000|2022-02-01 12:21:20|288.02|285.12|288.2|285.3|288.23|285.33|288.02|285.12|13
1643718090000|2022-02-01 12:21:30|288.19|285.29|288.24|285.34|288.29|285.39|288.19|285.29|10
1643718100000|2022-02-01 12:21:40|288.23|285.33|288.23|285.33|288.24|285.34|288.23|285.33|5
1643718110000|2022-02-01 12:21:50|288.22|285.32|288.3|285.4|288.3|285.4|288.22|285.32|10
1643718120000|2022-02-01 12:22:00|288.31|285.41|288.35|285.45|288.35|285.45|288.31|285.41|9
1643718130000|2022-02-01 12:22:10|288.36|285.46|288.37|285.47|288.39|285.49|288.35|285.45|9
1643718140000|2022-02-01 12:22:20|288.38|285.48|288.39|285.49|288.39|285.49|288.37|285.47|4
1643718150000|2022-02-01 12:22:30|288.41|285.51|288.53|285.63|288.55|285.65|288.37|285.47|13
1643718160000|2022-02-01 12:22:40|288.54|285.64|288.64|285.74|288.65|285.75|288.54|285.64|5
1643718170000|2022-02-01 12:22:50|288.65|285.75|288.65|285.75|288.65|285.75|288.64|285.74|7
1643718180000|2022-02-01 12:23:00|288.64|285.74|288.63|285.73|288.68|285.78|288.61|285.71|5
1643718190000|2022-02-01 12:23:10|288.64|285.74|288.59|285.69|288.64|285.74|288.59|285.69|9
1643718200000|2022-02-01 12:23:20|288.6|285.7|288.6|285.7|288.63|285.73|288.6|285.7|6
1643718210000|2022-02-01 12:23:30|288.61|285.71|288.61|285.71|288.61|285.71|288.61|285.71|1
1643718220000|2022-02-01 12:23:40|288.6|285.7|288.61|285.71|288.61|285.71|288.6|285.7|2
1643718230000|2022-02-01 12:23:50|288.58|285.68|288.57|285.67|288.59|285.69|288.57|285.67|3
1643718240000|2022-02-01 12:24:00|288.58|285.68|288.55|285.65|288.58|285.68|288.55|285.65|4
1643718250000|2022-02-01 12:24:10|288.57|285.67|288.56|285.66|288.57|285.67|288.56|285.66|2
1643718260000|2022-02-01 12:24:20|288.58|285.68|288.58|285.68|288.59|285.69|288.57|285.67|6
1643718270000|2022-02-01 12:24:30|288.57|285.67|288.65|285.75|288.7|285.8|288.57|285.67|21
1643718280000|2022-02-01 12:24:40|288.67|285.77|288.67|285.77|288.67|285.77|288.66|285.76|5
1643718290000|2022-02-01 12:24:50|288.66|285.76|288.72|285.82|288.72|285.82|288.64|285.74|10
1643718300000|2022-02-01 12:25:00|288.71|285.81|288.68|285.78|288.71|285.81|288.62|285.72|22
1643718310000|2022-02-01 12:25:10|288.7|285.8|288.68|285.78|288.71|285.81|288.68|285.78|11
1643718320000|2022-02-01 12:25:20|288.7|285.8|288.72|285.82|288.72|285.82|288.7|285.8|2
1643718330000|2022-02-01 12:25:30|288.73|285.83|288.7|285.8|288.74|285.84|288.68|285.78|8
1643718340000|2022-02-01 12:25:40|288.71|285.81|288.75|285.85|288.75|285.85|288.7|285.8|7
1643718350000|2022-02-01 12:25:50|288.76|285.86|288.76|285.86|288.8|285.9|288.74|285.84|6
1643718360000|2022-02-01 12:26:00|288.77|285.87|288.78|285.88|288.79|285.89|288.77|285.87|12
1643718370000|2022-02-01 12:26:10|288.77|285.87|288.86|285.96|288.86|285.96|288.77|285.87|10
1643718380000|2022-02-01 12:26:20|288.9|286|289|286.1|289|286.1|288.9|286|8
1643718390000|2022-02-01 12:26:30|288.98|286.08|288.95|286.05|289|286.1|288.91|286.01|9
1643718400000|2022-02-01 12:26:40|288.96|286.06|288.97|286.07|289|286.1|288.95|286.05|13
1643718410000|2022-02-01 12:26:50|288.95|286.05|288.93|286.03|288.97|286.07|288.93|286.03|9
1643718420000|2022-02-01 12:27:00|288.95|286.05|288.96|286.06|288.97|286.07|288.95|286.05|6
1643718430000|2022-02-01 12:27:10|288.97|286.07|288.83|285.93|288.97|286.07|288.81|285.91|14
1643718440000|2022-02-01 12:27:20|288.84|285.94|288.83|285.93|288.84|285.94|288.81|285.91|5
1643718450000|2022-02-01 12:27:30|288.82|285.92|288.84|285.94|288.84|285.94|288.79|285.89|11
1643718460000|2022-02-01 12:27:40|288.83|285.93|288.82|285.92|288.84|285.94|288.82|285.92|4
1643718470000|2022-02-01 12:27:50|288.81|285.91|288.82|285.92|288.82|285.92|288.81|285.91|4
1643718480000|2022-02-01 12:28:00|288.83|285.93|288.82|285.92|288.83|285.93|288.82|285.92|6
1643718490000|2022-02-01 12:28:10|288.83|285.93|288.81|285.91|288.85|285.95|288.81|285.91|7
1643718500000|2022-02-01 12:28:20|288.82|285.92|288.82|285.92|288.82|285.92|288.81|285.91|9
1643718510000|2022-02-01 12:28:30|288.81|285.91|288.81|285.91|288.82|285.92|288.81|285.91|3
1643718520000|2022-02-01 12:28:40|288.82|285.92|288.83|285.93|288.84|285.94|288.81|285.91|6
1643718530000|2022-02-01 12:28:50|288.82|285.92|288.85|285.95|288.85|285.95|288.82|285.92|4
1643718540000|2022-02-01 12:29:00|288.84|285.94|288.75|285.85|288.84|285.94|288.75|285.85|10
1643718550000|2022-02-01 12:29:10|288.76|285.86|288.75|285.85|288.77|285.87|288.75|285.85|8
1643718560000|2022-02-01 12:29:20|288.76|285.86|288.75|285.85|288.76|285.86|288.75|285.85|4
1643718570000|2022-02-01 12:29:30|288.74|285.84|288.83|285.93|288.86|285.96|288.71|285.81|18
1643718580000|2022-02-01 12:29:40|288.79|285.89|288.89|285.99|288.89|285.99|288.78|285.88|18
1643718590000|2022-02-01 12:29:50|288.88|285.98|288.89|285.99|288.89|285.99|288.88|285.98|10
1643718600000|2022-02-01 12:30:00|288.93|286.03|288.98|286.08|288.98|286.08|288.9|286|7
1643718610000|2022-02-01 12:30:10|288.97|286.07|288.86|285.96|288.97|286.07|288.86|285.96|10
1643718620000|2022-02-01 12:30:20|288.85|285.95|288.87|285.97|288.89|285.99|288.84|285.94|18
1643718630000|2022-02-01 12:30:30|288.86|285.96|288.9|286|288.91|286.01|288.85|285.95|16
1643718640000|2022-02-01 12:30:40|288.89|285.99|288.88|285.98|288.9|286|288.84|285.94|18
1643718650000|2022-02-01 12:30:50|288.86|285.96|288.87|285.97|288.89|285.99|288.81|285.91|14
1643718660000|2022-02-01 12:31:00|288.83|285.93|288.94|286.04|288.95|286.05|288.81|285.91|20
1643718670000|2022-02-01 12:31:10|288.95|286.05|289.11|286.21|289.13|286.23|288.95|286.05|12
1643718680000|2022-02-01 12:31:20|289.1|286.2|289.01|286.11|289.1|286.2|289.01|286.11|3
1643718690000|2022-02-01 12:31:30|289.03|286.13|289|286.1|289.03|286.13|289|286.1|6
1643718700000|2022-02-01 12:31:40|289.01|286.11|288.97|286.07|289.01|286.11|288.97|286.07|4
1643718710000|2022-02-01 12:31:50|288.98|286.08|288.94|286.04|288.98|286.08|288.88|285.98|13
1643718720000|2022-02-01 12:32:00|288.89|285.99|288.94|286.04|288.96|286.06|288.89|285.99|10
1643718730000|2022-02-01 12:32:10|288.95|286.05|288.92|286.02|288.95|286.05|288.91|286.01|17
1643718740000|2022-02-01 12:32:20|288.91|286.01|288.81|285.91|288.92|286.02|288.79|285.89|12
1643718760000|2022-02-01 12:32:40|288.8|285.9|288.82|285.92|288.82|285.92|288.8|285.9|5
1643718770000|2022-02-01 12:32:50|288.77|285.87|288.73|285.83|288.8|285.9|288.72|285.82|17
1643718780000|2022-02-01 12:33:00|288.76|285.86|288.97|286.07|289.05|286.15|288.76|285.86|29
1643718790000|2022-02-01 12:33:10|288.98|286.08|288.96|286.06|289.02|286.12|288.88|285.98|23
1643718800000|2022-02-01 12:33:20|288.97|286.07|288.94|286.04|288.97|286.07|288.89|285.99|13
1643718810000|2022-02-01 12:33:30|288.89|285.99|288.94|286.04|289.01|286.11|288.89|285.99|20
1643718820000|2022-02-01 12:33:40|288.95|286.05|289|286.1|289.06|286.16|288.95|286.05|12
1643718830000|2022-02-01 12:33:50|288.99|286.09|288.99|286.09|289|286.1|288.99|286.09|3
1643718840000|2022-02-01 12:34:00|289|286.1|289.05|286.15|289.05|286.15|288.99|286.09|6
1643718850000|2022-02-01 12:34:10|289.1|286.2|289.14|286.24|289.16|286.26|289.1|286.2|14
1643718860000|2022-02-01 12:34:20|289.16|286.26|289.07|286.17|289.17|286.27|289.05|286.15|23
1643718870000|2022-02-01 12:34:30|289.08|286.18|289.26|286.36|289.3|286.4|289.08|286.18|19
1643718880000|2022-02-01 12:34:40|289.24|286.34|289.35|286.45|289.35|286.45|289.23|286.33|11
1643718890000|2022-02-01 12:34:50|289.36|286.46|289.55|286.65|289.62|286.72|289.36|286.46|31
1643718900000|2022-02-01 12:35:00|289.58|286.68|289.6|286.7|289.61|286.71|289.47|286.57|19
1643718910000|2022-02-01 12:35:10|289.59|286.69|289.58|286.68|289.6|286.7|289.51|286.61|20
1643718920000|2022-02-01 12:35:20|289.59|286.69|289.48|286.58|289.59|286.69|289.45|286.55|23
1643718930000|2022-02-01 12:35:30|289.46|286.56|289.44|286.54|289.49|286.59|289.42|286.52|21
1643718940000|2022-02-01 12:35:40|289.46|286.56|289.51|286.61|289.55|286.65|289.46|286.56|18
1643718950000|2022-02-01 12:35:50|289.52|286.62|289.53|286.63|289.59|286.69|289.5|286.6|15
1643718960000|2022-02-01 12:36:00|289.52|286.62|289.58|286.68|289.58|286.68|289.52|286.62|8
1643718970000|2022-02-01 12:36:10|289.6|286.7|289.71|286.81|289.71|286.81|289.6|286.7|13
1643718980000|2022-02-01 12:36:20|289.7|286.8|289.72|286.82|289.72|286.82|289.7|286.8|5
1643718990000|2022-02-01 12:36:30|289.71|286.81|289.83|286.93|289.83|286.93|289.71|286.81|18
1643719000000|2022-02-01 12:36:40|289.82|286.92|289.82|286.92|289.82|286.92|289.82|286.92|1
1643719010000|2022-02-01 12:36:50|289.88|286.98|289.78|286.88|289.89|286.99|289.76|286.86|19
1643719020000|2022-02-01 12:37:00|289.79|286.89|289.83|286.93|289.87|286.97|289.79|286.89|12
1643719030000|2022-02-01 12:37:10|289.82|286.92|289.81|286.91|289.84|286.94|289.75|286.85|14
1643719040000|2022-02-01 12:37:20|289.82|286.92|289.79|286.89|289.82|286.92|289.79|286.89|6
1643719050000|2022-02-01 12:37:30|289.8|286.9|289.82|286.92|289.82|286.92|289.79|286.89|5
1643719060000|2022-02-01 12:37:40|289.83|286.93|289.9|287|289.91|287.01|289.83|286.93|12
1643719070000|2022-02-01 12:37:50|289.89|286.99|289.92|287.02|289.94|287.04|289.89|286.99|18
1643719080000|2022-02-01 12:38:00|289.93|287.03|289.92|287.02|289.93|287.03|289.92|287.02|10
1643719090000|2022-02-01 12:38:10|289.93|287.03|289.94|287.04|289.96|287.06|289.93|287.03|7
1643719100000|2022-02-01 12:38:20|289.95|287.05|289.94|287.04|290|287.1|289.92|287.02|16
1643719110000|2022-02-01 12:38:30|290.01|287.11|289.93|287.03|290.02|287.12|289.92|287.02|19
1643719120000|2022-02-01 12:38:40|289.94|287.04|289.93|287.03|289.95|287.05|289.92|287.02|12
1643719130000|2022-02-01 12:38:50|289.94|287.04|289.94|287.04|289.95|287.05|289.93|287.03|5
1643719140000|2022-02-01 12:39:00|289.99|287.09|289.97|287.07|289.99|287.09|289.97|287.07|3
1643719150000|2022-02-01 12:39:10|289.96|287.06|289.92|287.02|289.96|287.06|289.91|287.01|8
1643719160000|2022-02-01 12:39:20|289.93|287.03|289.93|287.03|289.93|287.03|289.91|287.01|9
1643719170000|2022-02-01 12:39:30|289.92|287.02|290|287.1|290.04|287.14|289.92|287.02|15
1643719180000|2022-02-01 12:39:40|290.03|287.13|289.83|286.93|290.03|287.13|289.82|286.92|24
1643719190000|2022-02-01 12:39:50|289.82|286.92|289.8|286.9|289.83|286.93|289.74|286.84|16
1643719200000|2022-02-01 12:40:00|289.79|286.89|289.79|286.89|289.81|286.91|289.78|286.88|15
1643719210000|2022-02-01 12:40:10|289.78|286.88|289.72|286.82|289.78|286.88|289.71|286.81|14
1643719220000|2022-02-01 12:40:20|289.71|286.81|289.69|286.79|289.72|286.82|289.69|286.79|11
1643719230000|2022-02-01 12:40:30|289.65|286.75|289.54|286.64|289.66|286.76|289.54|286.64|12
1643719240000|2022-02-01 12:40:40|289.53|286.63|289.53|286.63|289.56|286.66|289.53|286.63|16
1643719250000|2022-02-01 12:40:50|289.54|286.64|289.56|286.66|289.56|286.66|289.53|286.63|11
1643719270000|2022-02-01 12:41:10|289.54|286.64|289.55|286.65|289.56|286.66|289.54|286.64|6
1643719280000|2022-02-01 12:41:20|289.56|286.66|289.5|286.6|289.56|286.66|289.5|286.6|5
1643719290000|2022-02-01 12:41:30|289.49|286.59|289.46|286.56|289.49|286.59|289.42|286.52|15
1643719300000|2022-02-01 12:41:40|289.45|286.55|289.45|286.55|289.46|286.56|289.45|286.55|3
1643719310000|2022-02-01 12:41:50|289.46|286.56|289.53|286.63|289.53|286.63|289.46|286.56|5
1643719320000|2022-02-01 12:42:00|289.51|286.61|289.5|286.6|289.55|286.65|289.5|286.6|14
1643719330000|2022-02-01 12:42:10|289.49|286.59|289.38|286.48|289.49|286.59|289.38|286.48|15
1643719340000|2022-02-01 12:42:20|289.39|286.49|289.4|286.5|289.41|286.51|289.39|286.49|10
1643719350000|2022-02-01 12:42:30|289.39|286.49|289.39|286.49|289.42|286.52|289.36|286.46|22
1643719360000|2022-02-01 12:42:40|289.4|286.5|289.45|286.55|289.47|286.57|289.4|286.5|12
1643719370000|2022-02-01 12:42:50|289.4|286.5|289.41|286.51|289.41|286.51|289.39|286.49|9
1643719380000|2022-02-01 12:43:00|289.4|286.5|289.43|286.53|289.44|286.54|289.4|286.5|5
1643719390000|2022-02-01 12:43:10|289.44|286.54|289.44|286.54|289.44|286.54|289.43|286.53|5
1643719400000|2022-02-01 12:43:20|289.43|286.53|289.43|286.53|289.45|286.55|289.4|286.5|18
1643719410000|2022-02-01 12:43:30|289.49|286.59|289.42|286.52|289.49|286.59|289.42|286.52|5
1643719420000|2022-02-01 12:43:40|289.43|286.53|289.36|286.46|289.45|286.55|289.35|286.45|15
1643719430000|2022-02-01 12:43:50|289.35|286.45|289.24|286.34|289.35|286.45|289.24|286.34|15
1643719440000|2022-02-01 12:44:00|289.22|286.32|289.18|286.28|289.23|286.33|289.17|286.27|11
1643719450000|2022-02-01 12:44:10|289.17|286.27|289.23|286.33|289.24|286.34|289.08|286.18|12
1643719460000|2022-02-01 12:44:20|289.24|286.34|289.19|286.29|289.24|286.34|289.18|286.28|16
1643719470000|2022-02-01 12:44:30|289.18|286.28|289.19|286.29|289.19|286.29|289.17|286.27|3
1643719480000|2022-02-01 12:44:40|289.17|286.27|289.13|286.23|289.17|286.27|289.11|286.21|7
1643719490000|2022-02-01 12:44:50|289.14|286.24|289.16|286.26|289.17|286.27|289.14|286.24|7
1643719500000|2022-02-01 12:45:00|289.17|286.27|289.2|286.3|289.2|286.3|289.09|286.19|12
1643719510000|2022-02-01 12:45:10|289.16|286.26|289.1|286.2|289.2|286.3|289.1|286.2|16
1643719520000|2022-02-01 12:45:20|289.12|286.22|289.27|286.37|289.28|286.38|289.11|286.21|16
1643719530000|2022-02-01 12:45:30|289.25|286.35|289.33|286.43|289.33|286.43|289.24|286.34|16
1643719540000|2022-02-01 12:45:40|289.34|286.44|289.33|286.43|289.42|286.52|289.33|286.43|17
1643719550000|2022-02-01 12:45:50|289.34|286.44|289.34|286.44|289.35|286.45|289.33|286.43|11
1643719560000|2022-02-01 12:46:00|289.35|286.45|289.35|286.45|289.35|286.45|289.35|286.45|1
1643719570000|2022-02-01 12:46:10|289.34|286.44|289.32|286.42|289.34|286.44|289.32|286.42|2
1643719580000|2022-02-01 12:46:20|289.33|286.43|289.4|286.5|289.42|286.52|289.32|286.42|9
1643719590000|2022-02-01 12:46:30|289.43|286.53|289.49|286.59|289.57|286.67|289.43|286.53|15
1643719600000|2022-02-01 12:46:40|289.5|286.6|289.46|286.56|289.5|286.6|289.46|286.56|12
1643719610000|2022-02-01 12:46:50|289.37|286.47|289.32|286.42|289.38|286.48|289.32|286.42|14
1643719620000|2022-02-01 12:47:00|289.31|286.41|289.33|286.43|289.34|286.44|289.3|286.4|9
1643719630000|2022-02-01 12:47:10|289.32|286.42|289.24|286.34|289.32|286.42|289.23|286.33|11
1643719640000|2022-02-01 12:47:20|289.23|286.33|289.29|286.39|289.29|286.39|289.22|286.32|16
1643719650000|2022-02-01 12:47:30|289.28|286.38|289.22|286.32|289.31|286.41|289.16|286.26|19
1643719660000|2022-02-01 12:47:40|289.15|286.25|288.93|286.03|289.15|286.25|288.93|286.03|18
1643719670000|2022-02-01 12:47:50|288.95|286.05|288.96|286.06|288.97|286.07|288.92|286.02|15
1643719680000|2022-02-01 12:48:00|288.97|286.07|288.96|286.06|288.97|286.07|288.95|286.05|8
1643719690000|2022-02-01 12:48:10|288.95|286.05|288.78|285.88|288.95|286.05|288.74|285.84|25
1643719700000|2022-02-01 12:48:20|288.79|285.89|288.82|285.92|288.83|285.93|288.76|285.86|11
1643719710000|2022-02-01 12:48:30|288.78|285.88|288.64|285.74|288.83|285.93|288.61|285.71|24
1643719720000|2022-02-01 12:48:40|288.61|285.71|288.61|285.71|288.68|285.78|288.59|285.69|10
1643719730000|2022-02-01 12:48:50|288.62|285.72|288.72|285.82|288.74|285.84|288.62|285.72|14
1643719740000|2022-02-01 12:49:00|288.83|285.93|288.59|285.69|288.83|285.93|288.57|285.67|17
1643719750000|2022-02-01 12:49:10|288.57|285.67|288.69|285.79|288.77|285.87|288.57|285.67|11
1643719760000|2022-02-01 12:49:20|288.68|285.78|288.62|285.72|288.69|285.79|288.56|285.66|16
1643719770000|2022-02-01 12:49:30|288.61|285.71|288.62|285.72|288.64|285.74|288.54|285.64|13
1643719780000|2022-02-01 12:49:40|288.63|285.73|288.74|285.84|288.76|285.86|288.62|285.72|18
1643719790000|2022-02-01 12:49:50|288.72|285.82|288.6|285.7|288.73|285.83|288.56|285.66|22
1643719800000|2022-02-01 12:50:00|288.59|285.69|288.66|285.76|288.72|285.82|288.59|285.69|15
1643719810000|2022-02-01 12:50:10|288.65|285.75|288.71|285.81|288.73|285.83|288.65|285.75|20
1643719820000|2022-02-01 12:50:20|288.72|285.82|288.77|285.87|288.77|285.87|288.71|285.81|15
1643719830000|2022-02-01 12:50:30|288.78|285.88|288.79|285.89|288.81|285.91|288.76|285.86|14
1643719840000|2022-02-01 12:50:40|288.78|285.88|288.81|285.91|288.83|285.93|288.78|285.88|8
1643719850000|2022-02-01 12:50:50|288.82|285.92|288.83|285.93|288.86|285.96|288.82|285.92|10
1643719860000|2022-02-01 12:51:00|288.82|285.92|288.84|285.94|288.87|285.97|288.82|285.92|8
1643719870000|2022-02-01 12:51:10|288.86|285.96|288.84|285.94|288.86|285.96|288.84|285.94|4
1643719880000|2022-02-01 12:51:20|288.85|285.95|288.85|285.95|288.85|285.95|288.81|285.91|8
1643719890000|2022-02-01 12:51:30|288.84|285.94|288.84|285.94|288.85|285.95|288.83|285.93|10
1643719900000|2022-02-01 12:51:40|288.85|285.95|288.99|286.09|288.99|286.09|288.83|285.93|14
1643719910000|2022-02-01 12:51:50|288.98|286.08|288.99|286.09|288.99|286.09|288.96|286.06|10
1643719920000|2022-02-01 12:52:00|289|286.1|289|286.1|289.02|286.12|288.98|286.08|15
1643719930000|2022-02-01 12:52:10|289.01|286.11|289.1|286.2|289.1|286.2|289|286.1|16
1643719940000|2022-02-01 12:52:20|289.09|286.19|289.06|286.16|289.1|286.2|289.05|286.15|7
1643719950000|2022-02-01 12:52:30|289.05|286.15|289.05|286.15|289.1|286.2|289.03|286.13|7
1643719960000|2022-02-01 12:52:40|289.06|286.16|289.06|286.16|289.06|286.16|289.06|286.16|1
1643719980000|2022-02-01 12:53:00|289.05|286.15|289.05|286.15|289.05|286.15|289.04|286.14|3
1643719990000|2022-02-01 12:53:10|289.04|286.14|289.14|286.24|289.14|286.24|289.04|286.14|5
1643720000000|2022-02-01 12:53:20|289.06|286.16|289.07|286.17|289.07|286.17|289.06|286.16|2
1643720010000|2022-02-01 12:53:30|289.14|286.24|289.07|286.17|289.14|286.24|289.05|286.15|10
1643720020000|2022-02-01 12:53:40|289.08|286.18|289.07|286.17|289.14|286.24|289.07|286.17|8
1643720030000|2022-02-01 12:53:50|289.08|286.18|289.07|286.17|289.08|286.18|289.07|286.17|4
1643720040000|2022-02-01 12:54:00|289.06|286.16|289.07|286.17|289.07|286.17|289.06|286.16|6
1643720050000|2022-02-01 12:54:10|289.1|286.2|288.98|286.08|289.1|286.2|288.98|286.08|12
1643720060000|2022-02-01 12:54:20|289.02|286.12|288.98|286.08|289.03|286.13|288.93|286.03|16
1643720070000|2022-02-01 12:54:30|288.97|286.07|288.94|286.04|288.97|286.07|288.93|286.03|3
1643720080000|2022-02-01 12:54:40|288.97|286.07|288.77|285.87|289|286.1|288.77|285.87|13
1643720090000|2022-02-01 12:54:50|288.88|285.98|288.92|286.02|288.95|286.05|288.77|285.87|20
1643720100000|2022-02-01 12:55:00|288.93|286.03|288.86|285.96|288.93|286.03|288.86|285.96|5
1643720110000|2022-02-01 12:55:10|288.87|285.97|288.79|285.89|288.87|285.97|288.76|285.86|16
1643720120000|2022-02-01 12:55:20|288.76|285.86|288.82|285.92|288.85|285.95|288.73|285.83|8
1643720130000|2022-02-01 12:55:30|288.81|285.91|288.8|285.9|288.84|285.94|288.79|285.89|12
1643720140000|2022-02-01 12:55:40|288.79|285.89|288.79|285.89|288.82|285.92|288.79|285.89|9
1643720150000|2022-02-01 12:55:50|288.8|285.9|288.85|285.95|288.85|285.95|288.79|285.89|17
1643720160000|2022-02-01 12:56:00|288.86|285.96|288.87|285.97|288.93|286.03|288.86|285.96|20
1643720170000|2022-02-01 12:56:10|288.88|285.98|288.87|285.97|288.89|285.99|288.86|285.96|18
1643720180000|2022-02-01 12:56:20|288.89|285.99|289|286.1|289|286.1|288.86|285.96|11
1643720190000|2022-02-01 12:56:30|289.01|286.11|289.03|286.13|289.04|286.14|288.99|286.09|15
1643720200000|2022-02-01 12:56:40|289.02|286.12|288.95|286.05|289.02|286.12|288.92|286.02|11
1643720210000|2022-02-01 12:56:50|288.94|286.04|288.93|286.03|288.94|286.04|288.9|286|8
1643720220000|2022-02-01 12:57:00|288.92|286.02|288.93|286.03|288.93|286.03|288.92|286.02|4
1643720230000|2022-02-01 12:57:10|288.92|286.02|289|286.1|289.01|286.11|288.92|286.02|13
1643720240000|2022-02-01 12:57:20|289.01|286.11|288.98|286.08|289.04|286.14|288.97|286.07|12
1643720250000|2022-02-01 12:57:30|289|286.1|288.99|286.09|289.04|286.14|288.96|286.06|13
1643720260000|2022-02-01 12:57:40|289.01|286.11|288.97|286.07|289.07|286.17|288.96|286.06|24
1643720270000|2022-02-01 12:57:50|288.98|286.08|289.01|286.11|289.01|286.11|288.97|286.07|6
1643720280000|2022-02-01 12:58:00|289.02|286.12|289.11|286.21|289.11|286.21|289.01|286.11|8
1643720290000|2022-02-01 12:58:10|289.1|286.2|289.19|286.29|289.19|286.29|289.1|286.2|4
1643720300000|2022-02-01 12:58:20|289.2|286.3|289.2|286.3|289.21|286.31|289.18|286.28|19
1643720310000|2022-02-01 12:58:30|289.21|286.31|289.23|286.33|289.23|286.33|289.21|286.31|3
1643720320000|2022-02-01 12:58:40|289.21|286.31|289.15|286.25|289.21|286.31|289.14|286.24|17
1643720330000|2022-02-01 12:58:50|289.16|286.26|289.18|286.28|289.2|286.3|289.16|286.26|5
1643720340000|2022-02-01 12:59:00|289.17|286.27|289.2|286.3|289.2|286.3|289.17|286.27|3
1643720350000|2022-02-01 12:59:10|289.19|286.29|289.2|286.3|289.22|286.32|289.19|286.29|7
1643720360000|2022-02-01 12:59:20|289.24|286.34|289.29|286.39|289.3|286.4|289.23|286.33|7
1643720370000|2022-02-01 12:59:30|289.33|286.43|289.42|286.52|289.45|286.55|289.32|286.42|15
1643720380000|2022-02-01 12:59:40|289.41|286.51|289.48|286.58|289.64|286.74|289.41|286.51|31
1643720390000|2022-02-01 12:59:50|289.47|286.57|289.57|286.67|289.66|286.76|289.46|286.56|26
1643720400000|2022-02-01 13:00:00|289.59|286.69|289.68|286.78|289.68|286.78|289.56|286.66|24
1643720410000|2022-02-01 13:00:10|289.67|286.77|289.68|286.78|289.72|286.82|289.64|286.74|14
1643720420000|2022-02-01 13:00:20|289.69|286.79|289.67|286.77|289.71|286.81|289.6|286.7|17
1643720430000|2022-02-01 13:00:30|289.7|286.8|289.71|286.81|289.72|286.82|289.67|286.77|11
1643720440000|2022-02-01 13:00:40|289.72|286.82|289.71|286.81|289.82|286.92|289.69|286.79|14
1643720450000|2022-02-01 13:00:50|289.72|286.82|289.73|286.83|289.73|286.83|289.69|286.79|12
1643720460000|2022-02-01 13:01:00|289.75|286.85|289.78|286.88|289.78|286.88|289.73|286.83|6
1643720470000|2022-02-01 13:01:10|289.79|286.89|289.78|286.88|289.83|286.93|289.72|286.82|24
1643720480000|2022-02-01 13:01:20|289.77|286.87|289.88|286.98|289.89|286.99|289.77|286.87|11
1643720490000|2022-02-01 13:01:30|289.89|286.99|289.97|287.07|289.97|287.07|289.89|286.99|12
1643720500000|2022-02-01 13:01:40|289.96|287.06|289.85|286.95|289.96|287.06|289.83|286.93|12
1643720510000|2022-02-01 13:01:50|289.86|286.96|289.86|286.96|289.87|286.97|289.84|286.94|15
1643720520000|2022-02-01 13:02:00|289.87|286.97|289.82|286.92|289.87|286.97|289.82|286.92|7
1643720530000|2022-02-01 13:02:10|289.81|286.91|289.6|286.7|289.83|286.93|289.6|286.7|20
1643720540000|2022-02-01 13:02:20|289.61|286.71|289.67|286.77|289.68|286.78|289.6|286.7|14
1643720550000|2022-02-01 13:02:30|289.68|286.78|289.57|286.67|289.69|286.79|289.56|286.66|12
1643720560000|2022-02-01 13:02:40|289.56|286.66|289.59|286.69|289.6|286.7|289.55|286.65|8
1643720570000|2022-02-01 13:02:50|289.58|286.68|289.56|286.66|289.58|286.68|289.54|286.64|13
1643720580000|2022-02-01 13:03:00|289.57|286.67|289.58|286.68|289.6|286.7|289.57|286.67|6
1643720590000|2022-02-01 13:03:10|289.57|286.67|289.57|286.67|289.58|286.68|289.57|286.67|5
1643720600000|2022-02-01 13:03:20|289.58|286.68|289.53|286.63|289.62|286.72|289.53|286.63|8
1643720610000|2022-02-01 13:03:30|289.52|286.62|289.48|286.58|289.54|286.64|289.46|286.56|15
1643720620000|2022-02-01 13:03:40|289.54|286.64|289.45|286.55|289.54|286.64|289.44|286.54|10
1643720630000|2022-02-01 13:03:50|289.43|286.53|289.43|286.53|289.45|286.55|289.42|286.52|7
1643720640000|2022-02-01 13:04:00|289.44|286.54|289.48|286.58|289.6|286.7|289.44|286.54|13
1643720650000|2022-02-01 13:04:10|289.49|286.59|289.51|286.61|289.51|286.61|289.48|286.58|14
1643720660000|2022-02-01 13:04:20|289.5|286.6|289.49|286.59|289.52|286.62|289.49|286.59|14
1643720670000|2022-02-01 13:04:30|289.5|286.6|289.47|286.57|289.5|286.6|289.47|286.57|14
1643720680000|2022-02-01 13:04:40|289.5|286.6|289.53|286.63|289.53|286.63|289.49|286.59|11
1643720690000|2022-02-01 13:04:50|289.54|286.64|289.54|286.64|289.62|286.72|289.54|286.64|14
1643720700000|2022-02-01 13:05:00|289.55|286.65|289.64|286.74|289.64|286.74|289.53|286.63|12
1643720710000|2022-02-01 13:05:10|289.62|286.72|289.62|286.72|289.62|286.72|289.52|286.62|10
1643720720000|2022-02-01 13:05:20|289.61|286.71|289.66|286.76|289.68|286.78|289.61|286.71|10
1643720730000|2022-02-01 13:05:30|289.67|286.77|289.67|286.77|289.72|286.82|289.66|286.76|17
1643720740000|2022-02-01 13:05:40|289.68|286.78|289.72|286.82|289.72|286.82|289.66|286.76|13
1643720750000|2022-02-01 13:05:50|289.73|286.83|289.64|286.74|289.74|286.84|289.64|286.74|24
1643720760000|2022-02-01 13:06:00|289.65|286.75|289.63|286.73|289.67|286.77|289.63|286.73|15
1643720770000|2022-02-01 13:06:10|289.68|286.78|289.72|286.82|289.75|286.85|289.55|286.65|28
1643720780000|2022-02-01 13:06:20|289.65|286.75|289.44|286.54|289.67|286.77|289.44|286.54|20
1643720790000|2022-02-01 13:06:30|289.43|286.53|289.49|286.59|289.49|286.59|289.41|286.51|8
1643720800000|2022-02-01 13:06:40|289.47|286.57|289.47|286.57|289.49|286.59|289.4|286.5|13
1643720810000|2022-02-01 13:06:50|289.38|286.48|289.35|286.45|289.4|286.5|289.33|286.43|14
1643720820000|2022-02-01 13:07:00|289.33|286.43|289.3|286.4|289.33|286.43|289.28|286.38|10
1643720840000|2022-02-01 13:07:20|289.25|286.35|289.21|286.31|289.25|286.35|289.2|286.3|4
1643720850000|2022-02-01 13:07:30|289.19|286.29|289.22|286.32|289.22|286.32|289.18|286.28|8
1643720860000|2022-02-01 13:07:40|289.29|286.39|289.21|286.31|289.32|286.42|289.2|286.3|13
1643720870000|2022-02-01 13:07:50|289.22|286.32|289.19|286.29|289.23|286.33|289.19|286.29|9
1643720880000|2022-02-01 13:08:00|289.2|286.3|289.19|286.29|289.23|286.33|289.19|286.29|12
1643720890000|2022-02-01 13:08:10|289.2|286.3|289.16|286.26|289.2|286.3|289.16|286.26|12
1643720900000|2022-02-01 13:08:20|289.17|286.27|289.21|286.31|289.21|286.31|289.16|286.26|12
1643720910000|2022-02-01 13:08:30|289.2|286.3|289.17|286.27|289.2|286.3|289.15|286.25|3
1643720920000|2022-02-01 13:08:40|289.18|286.28|289.14|286.24|289.18|286.28|289.14|286.24|9
1643720940000|2022-02-01 13:09:00|289.13|286.23|289.13|286.23|289.13|286.23|289.11|286.21|11
1643720950000|2022-02-01 13:09:10|289.15|286.25|289.14|286.24|289.18|286.28|289.13|286.23|9
1643720960000|2022-02-01 13:09:20|289.15|286.25|289.12|286.22|289.16|286.26|289.12|286.22|9
1643720970000|2022-02-01 13:09:30|289.14|286.24|289.07|286.17|289.14|286.24|289.03|286.13|13
1643720980000|2022-02-01 13:09:40|289.08|286.18|289.2|286.3|289.2|286.3|289.07|286.17|14
1643720990000|2022-02-01 13:09:50|289.21|286.31|289.18|286.28|289.24|286.34|289.16|286.26|14
1643721000000|2022-02-01 13:10:00|289.17|286.27|289.19|286.29|289.25|286.35|289.13|286.23|16
1643721010000|2022-02-01 13:10:10|289.2|286.3|289.18|286.28|289.21|286.31|289.18|286.28|21
1643721020000|2022-02-01 13:10:20|289.19|286.29|289.19|286.29|289.2|286.3|289.17|286.27|14
1643721030000|2022-02-01 13:10:30|289.2|286.3|289.2|286.3|289.22|286.32|289.19|286.29|10
1643721040000|2022-02-01 13:10:40|289.22|286.32|289.24|286.34|289.24|286.34|289.2|286.3|13
1643721050000|2022-02-01 13:10:50|289.23|286.33|289.23|286.33|289.29|286.39|289.21|286.31|10
1643721060000|2022-02-01 13:11:00|289.24|286.34|289.29|286.39|289.29|286.39|289.23|286.33|13
1643721070000|2022-02-01 13:11:10|289.3|286.4|289.39|286.49|289.41|286.51|289.3|286.4|20
1643721080000|2022-02-01 13:11:20|289.4|286.5|289.24|286.34|289.4|286.5|289.19|286.29|23
1643721090000|2022-02-01 13:11:30|289.23|286.33|289.31|286.41|289.31|286.41|289.21|286.31|13
1643721100000|2022-02-01 13:11:40|289.32|286.42|289.23|286.33|289.36|286.46|289.23|286.33|24
1643721110000|2022-02-01 13:11:50|289.25|286.35|289.22|286.32|289.25|286.35|289.2|286.3|6
1643721120000|2022-02-01 13:12:00|289.23|286.33|289.2|286.3|289.23|286.33|289.18|286.28|7
1643721130000|2022-02-01 13:12:10|289.19|286.29|289.26|286.36|289.3|286.4|289.19|286.29|18
1643721140000|2022-02-01 13:12:20|289.27|286.37|289.31|286.41|289.34|286.44|289.26|286.36|15
1643721150000|2022-02-01 13:12:30|289.33|286.43|289.34|286.44|289.4|286.5|289.31|286.41|15
1643721160000|2022-02-01 13:12:40|289.36|286.46|289.31|286.41|289.36|286.46|289.3|286.4|16
1643721170000|2022-02-01 13:12:50|289.3|286.4|289.29|286.39|289.31|286.41|289.29|286.39|6
1643721180000|2022-02-01 13:13:00|289.3|286.4|289.31|286.41|289.37|286.47|289.29|286.39|19
1643721190000|2022-02-01 13:13:10|289.32|286.42|289.29|286.39|289.32|286.42|289.29|286.39|10
1643721200000|2022-02-01 13:13:20|289.3|286.4|289.28|286.38|289.3|286.4|289.27|286.37|6
1643721210000|2022-02-01 13:13:30|289.26|286.36|289.24|286.34|289.28|286.38|289.23|286.33|10
1643721220000|2022-02-01 13:13:40|289.23|286.33|289.14|286.24|289.23|286.33|289.12|286.22|17
1643721230000|2022-02-01 13:13:50|289.13|286.23|289.12|286.22|289.14|286.24|289.11|286.21|8
1643721240000|2022-02-01 13:14:00|289.14|286.24|289.2|286.3|289.26|286.36|289.14|286.24|17
1643721250000|2022-02-01 13:14:10|289.18|286.28|289.2|286.3|289.21|286.31|289.18|286.28|8
1643721260000|2022-02-01 13:14:20|289.19|286.29|289.2|286.3|289.21|286.31|289.13|286.23|13
1643721270000|2022-02-01 13:14:30|289.13|286.23|289.29|286.39|289.36|286.46|289.13|286.23|24
1643721280000|2022-02-01 13:14:40|289.32|286.42|289.32|286.42|289.37|286.47|289.32|286.42|7
1643721290000|2022-02-01 13:14:50|289.33|286.43|289.32|286.42|289.33|286.43|289.31|286.41|7
1643721300000|2022-02-01 13:15:00|289.31|286.41|289.23|286.33|289.31|286.41|289.22|286.32|10
1643721310000|2022-02-01 13:15:10|289.25|286.35|289.29|286.39|289.37|286.47|289.24|286.34|20
1643721320000|2022-02-01 13:15:20|289.31|286.41|289.47|286.57|289.47|286.57|289.29|286.39|23
1643721330000|2022-02-01 13:15:30|289.51|286.61|289.93|287.03|289.97|287.07|289.51|286.61|34
1643721340000|2022-02-01 13:15:40|289.94|287.04|289.81|286.91|289.98|287.08|289.81|286.91|19
1643721350000|2022-02-01 13:15:50|289.79|286.89|289.8|286.9|289.81|286.91|289.79|286.89|6
1643721360000|2022-02-01 13:16:00|289.79|286.89|289.79|286.89|289.8|286.9|289.78|286.88|8
1643721370000|2022-02-01 13:16:10|289.72|286.82|289.82|286.92|289.84|286.94|289.69|286.79|18
1643721380000|2022-02-01 13:16:20|289.83|286.93|289.83|286.93|289.87|286.97|289.8|286.9|23
1643721390000|2022-02-01 13:16:30|289.82|286.92|289.63|286.73|289.82|286.92|289.6|286.7|20
1643721400000|2022-02-01 13:16:40|289.62|286.72|289.66|286.76|289.66|286.76|289.62|286.72|10
1643721410000|2022-02-01 13:16:50|289.65|286.75|289.57|286.67|289.66|286.76|289.56|286.66|15
1643721420000|2022-02-01 13:17:00|289.55|286.65|289.51|286.61|289.65|286.75|289.5|286.6|21
1643721430000|2022-02-01 13:17:10|289.55|286.65|289.5|286.6|289.55|286.65|289.48|286.58|21
1643721440000|2022-02-01 13:17:20|289.54|286.64|289.51|286.61|289.55|286.65|289.49|286.59|14
1643721450000|2022-02-01 13:17:30|289.5|286.6|289.52|286.62|289.53|286.63|289.49|286.59|12
1643721460000|2022-02-01 13:17:40|289.51|286.61|289.4|286.5|289.52|286.62|289.4|286.5|7
1643721470000|2022-02-01 13:17:50|289.41|286.51|289.55|286.65|289.55|286.65|289.41|286.51|8
1643721480000|2022-02-01 13:18:00|289.52|286.62|289.45|286.55|289.52|286.62|289.37|286.47|18
1643721490000|2022-02-01 13:18:10|289.4|286.5|289.48|286.58|289.48|286.58|289.4|286.5|8
1643721500000|2022-02-01 13:18:20|289.47|286.57|289.41|286.51|289.47|286.57|289.41|286.51|5
1643721510000|2022-02-01 13:18:30|289.42|286.52|289.42|286.52|289.42|286.52|289.41|286.51|3
1643721520000|2022-02-01 13:18:40|289.43|286.53|289.5|286.6|289.51|286.61|289.43|286.53|5
1643721530000|2022-02-01 13:18:50|289.51|286.61|289.48|286.58|289.53|286.63|289.48|286.58|12
1643721540000|2022-02-01 13:19:00|289.49|286.59|289.44|286.54|289.5|286.6|289.44|286.54|9
1643721550000|2022-02-01 13:19:10|289.42|286.52|289.45|286.55|289.45|286.55|289.42|286.52|5
1643721560000|2022-02-01 13:19:20|289.43|286.53|289.47|286.57|289.47|286.57|289.43|286.53|4
1643721570000|2022-02-01 13:19:30|289.46|286.56|289.46|286.56|289.47|286.57|289.46|286.56|3
1643721580000|2022-02-01 13:19:40|289.47|286.57|289.49|286.59|289.49|286.59|289.47|286.57|7
1643721590000|2022-02-01 13:19:50|289.48|286.58|289.49|286.59|289.5|286.6|289.48|286.58|7
1643721600000|2022-02-01 13:20:00|289.5|286.6|289.5|286.6|289.55|286.65|289.47|286.57|21
1643721610000|2022-02-01 13:20:10|289.51|286.61|289.47|286.57|289.51|286.61|289.47|286.57|8
1643721620000|2022-02-01 13:20:20|289.48|286.58|289.39|286.49|289.48|286.58|289.34|286.44|14
1643721630000|2022-02-01 13:20:30|289.38|286.48|289.36|286.46|289.38|286.48|289.3|286.4|13
1643721640000|2022-02-01 13:20:40|289.38|286.48|289.41|286.51|289.42|286.52|289.31|286.41|14
1643721650000|2022-02-01 13:20:50|289.4|286.5|289.33|286.43|289.4|286.5|289.33|286.43|8
1643721660000|2022-02-01 13:21:00|289.3|286.4|289.27|286.37|289.31|286.41|289.27|286.37|10
1643721670000|2022-02-01 13:21:10|289.28|286.38|289.07|286.17|289.29|286.39|289.07|286.17|16
1643721680000|2022-02-01 13:21:20|289.04|286.14|289.1|286.2|289.1|286.2|289.04|286.14|19
1643721690000|2022-02-01 13:21:30|289.04|286.14|289.11|286.21|289.13|286.23|289.04|286.14|14
1643721700000|2022-02-01 13:21:40|289.12|286.22|289.19|286.29|289.22|286.32|289.09|286.19|16
1643721710000|2022-02-01 13:21:50|289.2|286.3|289.2|286.3|289.21|286.31|289.2|286.3|13
1643721720000|2022-02-01 13:22:00|289.21|286.31|289.24|286.34|289.26|286.36|289.21|286.31|6
1643721730000|2022-02-01 13:22:10|289.25|286.35|289.22|286.32|289.25|286.35|289.17|286.27|12
1643721740000|2022-02-01 13:22:20|289.2|286.3|289.2|286.3|289.2|286.3|289.18|286.28|11
1643721750000|2022-02-01 13:22:30|289.26|286.36|289.35|286.45|289.36|286.46|289.26|286.36|14
1643721760000|2022-02-01 13:22:40|289.34|286.44|289.41|286.51|289.41|286.51|289.34|286.44|11
1643721770000|2022-02-01 13:22:50|289.4|286.5|289.41|286.51|289.42|286.52|289.4|286.5|6
1643721780000|2022-02-01 13:23:00|289.4|286.5|289.58|286.68|289.64|286.74|289.4|286.5|10
1643721790000|2022-02-01 13:23:10|289.54|286.64|289.67|286.77|289.67|286.77|289.53|286.63|13
1643721800000|2022-02-01 13:23:20|289.66|286.76|289.66|286.76|289.66|286.76|289.62|286.72|7
1643721810000|2022-02-01 13:23:30|289.65|286.75|289.65|286.75|289.68|286.78|289.63|286.73|14
1643721820000|2022-02-01 13:23:40|289.64|286.74|289.68|286.78|289.72|286.82|289.64|286.74|19
1643721830000|2022-02-01 13:23:50|289.67|286.77|289.67|286.77|289.68|286.78|289.65|286.75|14
1643721840000|2022-02-01 13:24:00|289.66|286.76|289.66|286.76|289.66|286.76|289.65|286.75|9
1643721850000|2022-02-01 13:24:10|289.67|286.77|289.51|286.61|289.67|286.77|289.51|286.61|12
1643721860000|2022-02-01 13:24:20|289.58|286.68|289.52|286.62|289.61|286.71|289.52|286.62|13
1643721870000|2022-02-01 13:24:30|289.54|286.64|289.54|286.64|289.58|286.68|289.51|286.61|6
1643721880000|2022-02-01 13:24:40|289.53|286.63|289.4|286.5|289.53|286.63|289.37|286.47|13
1643721890000|2022-02-01 13:24:50|289.39|286.49|289.38|286.48|289.47|286.57|289.38|286.48|15
1643721900000|2022-02-01 13:25:00|289.37|286.47|289.35|286.45|289.43|286.53|289.35|286.45|14
1643721910000|2022-02-01 13:25:10|289.36|286.46|289.37|286.47|289.4|286.5|289.35|286.45|10
1643721920000|2022-02-01 13:25:20|289.36|286.46|289.4|286.5|289.4|286.5|289.36|286.46|6
1643721930000|2022-02-01 13:25:30|289.38|286.48|289.41|286.51|289.44|286.54|289.38|286.48|10
1643721940000|2022-02-01 13:25:40|289.42|286.52|289.45|286.55|289.45|286.55|289.42|286.52|7
1643721950000|2022-02-01 13:25:50|289.46|286.56|289.62|286.72|289.62|286.72|289.42|286.52|18
1643721960000|2022-02-01 13:26:00|289.64|286.74|290.01|287.11|290.15|287.25|289.64|286.74|35
1643721970000|2022-02-01 13:26:10|290|287.1|289.93|287.03|290.04|287.14|289.89|286.99|31
1643721980000|2022-02-01 13:26:20|289.95|287.05|289.81|286.91|289.97|287.07|289.81|286.91|16
1643721990000|2022-02-01 13:26:30|289.83|286.93|289.8|286.9|289.83|286.93|289.78|286.88|16
1643722000000|2022-02-01 13:26:40|289.76|286.86|289.53|286.63|289.76|286.86|289.52|286.62|18
1643722010000|2022-02-01 13:26:50|289.54|286.64|289.54|286.64|289.56|286.66|289.52|286.62|9
1643722020000|2022-02-01 13:27:00|289.53|286.63|289.11|286.21|289.54|286.64|289.11|286.21|19
1643722030000|2022-02-01 13:27:10|289.12|286.22|288.7|285.8|289.12|286.22|288.7|285.8|33
1643722040000|2022-02-01 13:27:20|288.68|285.78|288.59|285.69|288.68|285.78|288.52|285.62|29
1643722050000|2022-02-01 13:27:30|288.56|285.66|288.79|285.89|288.8|285.9|288.56|285.66|23
1643722060000|2022-02-01 13:27:40|288.78|285.88|288.65|285.75|288.78|285.88|288.58|285.68|29
1643722070000|2022-02-01 13:27:50|288.66|285.76|288.67|285.77|288.7|285.8|288.64|285.74|13
1643722080000|2022-02-01 13:28:00|288.64|285.74|288.69|285.79|288.75|285.85|288.64|285.74|13
1643722090000|2022-02-01 13:28:10|288.7|285.8|288.65|285.75|288.7|285.8|288.65|285.75|13
1643722100000|2022-02-01 13:28:20|288.64|285.74|288.49|285.59|288.65|285.75|288.49|285.59|16
1643722110000|2022-02-01 13:28:30|288.5|285.6|288.57|285.67|288.6|285.7|288.47|285.57|28
1643722120000|2022-02-01 13:28:40|288.58|285.68|288.59|285.69|288.59|285.69|288.58|285.68|6
1643722130000|2022-02-01 13:28:50|288.58|285.68|288.52|285.62|288.59|285.69|288.52|285.62|7
1643722140000|2022-02-01 13:29:00|288.54|285.64|288.76|285.86|288.76|285.86|288.54|285.64|13
1643722150000|2022-02-01 13:29:10|288.75|285.85|288.81|285.91|288.81|285.91|288.69|285.79|21
1643722160000|2022-02-01 13:29:20|288.8|285.9|288.77|285.87|288.8|285.9|288.7|285.8|7
1643722170000|2022-02-01 13:29:30|288.78|285.88|288.72|285.82|288.78|285.88|288.67|285.77|18
1643722180000|2022-02-01 13:29:40|288.73|285.83|288.7|285.8|288.73|285.83|288.69|285.79|10
1643722190000|2022-02-01 13:29:50|288.71|285.81|288.76|285.86|288.76|285.86|288.71|285.81|3
1643722200000|2022-02-01 13:30:00|288.75|285.85|288.86|285.96|288.86|285.96|288.75|285.85|11
1643722210000|2022-02-01 13:30:10|288.87|285.97|288.75|285.85|288.87|285.97|288.73|285.83|13
1643722220000|2022-02-01 13:30:20|288.77|285.87|288.79|285.89|288.79|285.89|288.76|285.86|4
1643722230000|2022-02-01 13:30:30|288.78|285.88|288.78|285.88|288.78|285.88|288.78|285.88|1
1643722240000|2022-02-01 13:30:40|288.79|285.89|288.72|285.82|288.79|285.89|288.72|285.82|15
1643722250000|2022-02-01 13:30:50|288.7|285.8|288.8|285.9|288.82|285.92|288.7|285.8|19
1643722260000|2022-02-01 13:31:00|288.78|285.88|288.66|285.76|288.78|285.88|288.66|285.76|27
1643722270000|2022-02-01 13:31:10|288.67|285.77|288.54|285.64|288.67|285.77|288.52|285.62|26
1643722280000|2022-02-01 13:31:20|288.53|285.63|288.46|285.56|288.55|285.65|288.44|285.54|27
1643722290000|2022-02-01 13:31:30|288.42|285.52|288.46|285.56|288.5|285.6|288.41|285.51|17
1643722300000|2022-02-01 13:31:40|288.45|285.55|288.43|285.53|288.48|285.58|288.4|285.5|21
1643722310000|2022-02-01 13:31:50|288.4|285.5|288.4|285.5|288.47|285.57|288.38|285.48|18
1643722320000|2022-02-01 13:32:00|288.42|285.52|288.15|285.25|288.42|285.52|288.15|285.25|25
1643722330000|2022-02-01 13:32:10|288.14|285.24|288|285.1|288.16|285.26|288|285.1|9
1643722340000|2022-02-01 13:32:20|287.98|285.08|287.64|284.74|287.98|285.08|287.59|284.69|24
1643722350000|2022-02-01 13:32:30|287.69|284.79|287.72|284.82|287.72|284.82|287.56|284.66|26
1643722360000|2022-02-01 13:32:40|287.73|284.83|287.75|284.85|287.76|284.86|287.68|284.78|16
1643722370000|2022-02-01 13:32:50|287.74|284.84|287.88|284.98|287.88|284.98|287.73|284.83|21
1643722380000|2022-02-01 13:33:00|287.87|284.97|287.99|285.09|287.99|285.09|287.86|284.96|14
1643722390000|2022-02-01 13:33:10|288|285.1|288.14|285.24|288.14|285.24|288|285.1|18
1643722400000|2022-02-01 13:33:20|288.13|285.23|288|285.1|288.13|285.23|287.99|285.09|23
1643722410000|2022-02-01 13:33:30|287.99|285.09|287.98|285.08|288|285.1|287.85|284.95|20
1643722420000|2022-02-01 13:33:40|287.99|285.09|288.07|285.17|288.1|285.2|287.99|285.09|13
1643722430000|2022-02-01 13:33:50|288.08|285.18|288|285.1|288.1|285.2|287.98|285.08|18
1643722440000|2022-02-01 13:34:00|288.04|285.14|287.96|285.06|288.08|285.18|287.92|285.02|17
1643722450000|2022-02-01 13:34:10|287.97|285.07|287.89|284.99|287.98|285.08|287.83|284.93|31
1643722460000|2022-02-01 13:34:20|287.9|285|287.86|284.96|287.9|285|287.86|284.96|9
1643722470000|2022-02-01 13:34:30|287.88|284.98|287.9|285|287.9|285|287.85|284.95|13
1643722480000|2022-02-01 13:34:40|287.93|285.03|287.9|285|287.96|285.06|287.87|284.97|14
1643722490000|2022-02-01 13:34:50|287.91|285.01|287.92|285.02|287.92|285.02|287.89|284.99|5
1643722500000|2022-02-01 13:35:00|287.93|285.03|287.67|284.77|287.94|285.04|287.62|284.72|18
1643722510000|2022-02-01 13:35:10|287.69|284.79|287.76|284.86|287.79|284.89|287.69|284.79|15
1643722520000|2022-02-01 13:35:20|287.78|284.88|287.85|284.95|287.89|284.99|287.78|284.88|22
1643722530000|2022-02-01 13:35:30|287.87|284.97|287.83|284.93|287.87|284.97|287.81|284.91|24
1643722540000|2022-02-01 13:35:40|287.82|284.92|287.84|284.94|287.85|284.95|287.82|284.92|15
1643722550000|2022-02-01 13:35:50|287.83|284.93|287.83|284.93|287.9|285|287.81|284.91|20
1643722560000|2022-02-01 13:36:00|287.81|284.91|287.84|284.94|287.86|284.96|287.81|284.91|22
1643722570000|2022-02-01 13:36:10|287.85|284.95|287.84|284.94|287.85|284.95|287.81|284.91|12
1643722580000|2022-02-01 13:36:20|287.83|284.93|287.82|284.92|287.83|284.93|287.82|284.92|2
1643722590000|2022-02-01 13:36:30|287.83|284.93|288.01|285.11|288.01|285.11|287.82|284.92|13
1643722600000|2022-02-01 13:36:40|288.04|285.14|288.15|285.25|288.15|285.25|288.04|285.14|18
1643722610000|2022-02-01 13:36:50|288.14|285.24|288.38|285.48|288.39|285.49|288.14|285.24|16
1643722620000|2022-02-01 13:37:00|288.39|285.49|288.4|285.5|288.43|285.53|288.39|285.49|9
1643722630000|2022-02-01 13:37:10|288.41|285.51|288.45|285.55|288.49|285.59|288.4|285.5|10
1643722640000|2022-02-01 13:37:20|288.49|285.59|288.45|285.55|288.49|285.59|288.44|285.54|18
1643722650000|2022-02-01 13:37:30|288.44|285.54|288.46|285.56|288.53|285.63|288.41|285.51|20
1643722660000|2022-02-01 13:37:40|288.47|285.57|288.46|285.56|288.47|285.57|288.41|285.51|13
1643722670000|2022-02-01 13:37:50|288.45|285.55|288.41|285.51|288.45|285.55|288.4|285.5|13
1643722680000|2022-02-01 13:38:00|288.42|285.52|288.24|285.34|288.45|285.55|288.22|285.32|13
1643722690000|2022-02-01 13:38:10|288.25|285.35|288.3|285.4|288.33|285.43|288.23|285.33|19
1643722700000|2022-02-01 13:38:20|288.31|285.41|288.33|285.43|288.35|285.45|288.28|285.38|27
1643722710000|2022-02-01 13:38:30|288.32|285.42|288.43|285.53|288.47|285.57|288.32|285.42|27
1643722720000|2022-02-01 13:38:40|288.44|285.54|288.54|285.64|288.56|285.66|288.42|285.52|23
1643722730000|2022-02-01 13:38:50|288.53|285.63|288.54|285.64|288.56|285.66|288.52|285.62|14
1643722740000|2022-02-01 13:39:00|288.55|285.65|288.57|285.67|288.63|285.73|288.54|285.64|20
1643722750000|2022-02-01 13:39:10|288.58|285.68|288.59|285.69|288.6|285.7|288.57|285.67|20
1643722760000|2022-02-01 13:39:20|288.58|285.68|288.58|285.68|288.58|285.68|288.56|285.66|8
1643722770000|2022-02-01 13:39:30|288.6|285.7|288.55|285.65|288.6|285.7|288.55|285.65|8
1643722780000|2022-02-01 13:39:40|288.54|285.64|288.56|285.66|288.58|285.68|288.54|285.64|11
1643722790000|2022-02-01 13:39:50|288.57|285.67|288.68|285.78|288.68|285.78|288.57|285.67|9
1643722800000|2022-02-01 13:40:00|288.69|285.79|289.08|286.18|289.08|286.18|288.69|285.79|25
1643722810000|2022-02-01 13:40:10|288.98|286.08|289.27|286.37|289.27|286.37|288.98|286.08|17
1643722820000|2022-02-01 13:40:20|289.3|286.4|289.38|286.48|289.55|286.65|289.25|286.35|35
1643722830000|2022-02-01 13:40:30|289.37|286.47|289.41|286.51|289.44|286.54|289.36|286.46|23
1643722840000|2022-02-01 13:40:40|289.42|286.52|289.33|286.43|289.42|286.52|289.26|286.36|21
1643722850000|2022-02-01 13:40:50|289.34|286.44|289.37|286.47|289.4|286.5|289.32|286.42|13
1643722860000|2022-02-01 13:41:00|289.36|286.46|289.29|286.39|289.39|286.49|289.28|286.38|22
1643722870000|2022-02-01 13:41:10|289.3|286.4|289.38|286.48|289.4|286.5|289.29|286.39|15
1643722880000|2022-02-01 13:41:20|289.37|286.47|289.34|286.44|289.37|286.47|289.34|286.44|3
1643722890000|2022-02-01 13:41:30|289.36|286.46|289.33|286.43|289.36|286.46|289.3|286.4|7
1643722900000|2022-02-01 13:41:40|289.34|286.44|289.62|286.72|289.62|286.72|289.32|286.42|21
1643722910000|2022-02-01 13:41:50|289.64|286.74|289.7|286.8|289.73|286.83|289.61|286.71|21
1643722920000|2022-02-01 13:42:00|289.66|286.76|289.87|286.97|289.94|287.04|289.66|286.76|35
1643722930000|2022-02-01 13:42:10|289.88|286.98|290.04|287.14|290.04|287.14|289.84|286.94|24
1643722940000|2022-02-01 13:42:20|290.02|287.12|289.8|286.9|290.02|287.12|289.79|286.89|28
1643722950000|2022-02-01 13:42:30|289.81|286.91|289.89|286.99|289.91|287.01|289.8|286.9|13
1643722960000|2022-02-01 13:42:40|289.92|287.02|289.71|286.81|289.92|287.02|289.7|286.8|15
1643722970000|2022-02-01 13:42:50|289.72|286.82|289.6|286.7|289.8|286.9|289.59|286.69|26
1643722980000|2022-02-01 13:43:00|289.61|286.71|289.73|286.83|289.75|286.85|289.61|286.71|22
1643722990000|2022-02-01 13:43:10|289.75|286.85|289.79|286.89|289.92|287.02|289.75|286.85|25
1643723000000|2022-02-01 13:43:20|289.78|286.88|289.49|286.59|289.78|286.88|289.47|286.57|30
1643723010000|2022-02-01 13:43:30|289.47|286.57|289.51|286.61|289.54|286.64|289.46|286.56|21
1643723020000|2022-02-01 13:43:40|289.5|286.6|289.62|286.72|289.62|286.72|289.46|286.56|31
1643723030000|2022-02-01 13:43:50|289.67|286.77|289.51|286.61|289.73|286.83|289.49|286.59|30
1643723040000|2022-02-01 13:44:00|289.53|286.63|289.51|286.61|289.59|286.69|289.44|286.54|26
1643723050000|2022-02-01 13:44:10|289.5|286.6|289.28|286.38|289.51|286.61|289.28|286.38|23
1643723060000|2022-02-01 13:44:20|289.27|286.37|289.29|286.39|289.36|286.46|289.21|286.31|27
1643723070000|2022-02-01 13:44:30|289.28|286.38|289.17|286.27|289.28|286.38|289.04|286.14|27
1643723080000|2022-02-01 13:44:40|289.13|286.23|289.25|286.35|289.28|286.38|289.11|286.21|31
1643723090000|2022-02-01 13:44:50|289.24|286.34|289.27|286.37|289.32|286.42|289.24|286.34|19
1643723100000|2022-02-01 13:45:00|289.26|286.36|289.38|286.48|289.38|286.48|289.18|286.28|19
1643723110000|2022-02-01 13:45:10|289.37|286.47|289.23|286.33|289.37|286.47|289.21|286.31|17
1643723120000|2022-02-01 13:45:20|289.2|286.3|289.09|286.19|289.2|286.3|289.09|286.19|11
1643723130000|2022-02-01 13:45:30|289.06|286.16|289.1|286.2|289.11|286.21|289.06|286.16|11
1643723140000|2022-02-01 13:45:40|289.11|286.21|289.13|286.23|289.25|286.35|289.11|286.21|26
1643723150000|2022-02-01 13:45:50|289.12|286.22|288.97|286.07|289.13|286.23|288.91|286.01|21
1643723160000|2022-02-01 13:46:00|288.98|286.08|288.99|286.09|289.01|286.11|288.86|285.96|30
1643723170000|2022-02-01 13:46:10|288.98|286.08|288.75|285.85|288.98|286.08|288.75|285.85|28
1643723180000|2022-02-01 13:46:20|288.76|285.86|288.69|285.79|288.78|285.88|288.67|285.77|17
1643723190000|2022-02-01 13:46:30|288.72|285.82|288.74|285.84|288.77|285.87|288.69|285.79|24
1643723200000|2022-02-01 13:46:40|288.75|285.85|288.68|285.78|288.75|285.85|288.67|285.77|11
1643723210000|2022-02-01 13:46:50|288.67|285.77|288.7|285.8|288.76|285.86|288.64|285.74|15
1643723220000|2022-02-01 13:47:00|288.74|285.84|288.67|285.77|288.79|285.89|288.65|285.75|24
1643723230000|2022-02-01 13:47:10|288.68|285.78|288.69|285.79|288.69|285.79|288.64|285.74|17
1643723240000|2022-02-01 13:47:20|288.68|285.78|288.7|285.8|288.71|285.81|288.67|285.77|13
1643723250000|2022-02-01 13:47:30|288.69|285.79|288.7|285.8|288.73|285.83|288.68|285.78|14
1643723260000|2022-02-01 13:47:40|288.71|285.81|288.7|285.8|288.73|285.83|288.68|285.78|14
1643723270000|2022-02-01 13:47:50|288.72|285.82|288.67|285.77|288.79|285.89|288.66|285.76|19
1643723280000|2022-02-01 13:48:00|288.68|285.78|288.69|285.79|288.71|285.81|288.64|285.74|11
1643723290000|2022-02-01 13:48:10|288.71|285.81|288.91|286.01|288.92|286.02|288.68|285.78|17
1643723300000|2022-02-01 13:48:20|288.92|286.02|288.73|285.83|288.92|286.02|288.72|285.82|20
1643723310000|2022-02-01 13:48:30|288.74|285.84|288.79|285.89|288.79|285.89|288.73|285.83|10
1643723320000|2022-02-01 13:48:40|288.78|285.88|288.76|285.86|288.79|285.89|288.74|285.84|16
1643723330000|2022-02-01 13:48:50|288.77|285.87|288.83|285.93|288.84|285.94|288.75|285.85|13
1643723340000|2022-02-01 13:49:00|288.84|285.94|288.84|285.94|288.85|285.95|288.8|285.9|10
1643723350000|2022-02-01 13:49:10|288.82|285.92|288.93|286.03|288.98|286.08|288.82|285.92|17
1643723360000|2022-02-01 13:49:20|288.94|286.04|288.9|286|288.98|286.08|288.86|285.96|26
1643723370000|2022-02-01 13:49:30|288.91|286.01|288.97|286.07|289|286.1|288.88|285.98|19
1643723380000|2022-02-01 13:49:40|288.98|286.08|288.92|286.02|288.98|286.08|288.91|286.01|15
1643723390000|2022-02-01 13:49:50|288.93|286.03|289.03|286.13|289.08|286.18|288.9|286|20
1643723400000|2022-02-01 13:50:00|289.07|286.17|289.08|286.18|289.12|286.22|289.05|286.15|13
1643723410000|2022-02-01 13:50:10|289.09|286.19|289.51|286.61|289.53|286.63|289.05|286.15|27
1643723420000|2022-02-01 13:50:20|289.57|286.67|289.32|286.42|289.58|286.68|289.32|286.42|31
1643723430000|2022-02-01 13:50:30|289.28|286.38|289.33|286.43|289.49|286.59|289.28|286.38|34
1643723440000|2022-02-01 13:50:40|289.32|286.42|289.41|286.51|289.41|286.51|289.3|286.4|19
1643723450000|2022-02-01 13:50:50|289.42|286.52|289.4|286.5|289.43|286.53|289.32|286.42|24
1643723460000|2022-02-01 13:51:00|289.41|286.51|289.43|286.53|289.48|286.58|289.37|286.47|21
1643723470000|2022-02-01 13:51:10|289.44|286.54|289.69|286.79|289.69|286.79|289.41|286.51|24
1643723480000|2022-02-01 13:51:20|289.71|286.81|289.9|287|290.01|287.11|289.71|286.81|29
1643723490000|2022-02-01 13:51:30|289.92|287.02|289.81|286.91|289.92|287.02|289.81|286.91|12
1643723500000|2022-02-01 13:51:40|289.82|286.92|289.9|287|289.91|287.01|289.82|286.92|18
1643723510000|2022-02-01 13:51:50|289.89|286.99|289.87|286.97|289.91|287.01|289.87|286.97|12
1643723520000|2022-02-01 13:52:00|289.88|286.98|289.82|286.92|289.89|286.99|289.8|286.9|20
1643723530000|2022-02-01 13:52:10|289.86|286.96|289.94|287.04|289.95|287.05|289.83|286.93|31
1643723540000|2022-02-01 13:52:20|289.93|287.03|289.87|286.97|289.94|287.04|289.82|286.92|18
1643723550000|2022-02-01 13:52:30|289.88|286.98|289.87|286.97|289.96|287.06|289.87|286.97|21
1643723560000|2022-02-01 13:52:40|289.89|286.99|289.92|287.02|289.93|287.03|289.79|286.89|20
1643723570000|2022-02-01 13:52:50|289.93|287.03|289.94|287.04|289.95|287.05|289.93|287.03|6
1643723580000|2022-02-01 13:53:00|289.95|287.05|289.89|286.99|289.95|287.05|289.85|286.95|12
1643723590000|2022-02-01 13:53:10|289.88|286.98|289.92|287.02|289.92|287.02|289.77|286.87|29
1643723600000|2022-02-01 13:53:20|289.97|287.07|289.82|286.92|289.97|287.07|289.82|286.92|16
1643723610000|2022-02-01 13:53:30|289.81|286.91|289.83|286.93|289.85|286.95|289.77|286.87|23
1643723620000|2022-02-01 13:53:40|289.84|286.94|289.87|286.97|289.89|286.99|289.81|286.91|20
1643723630000|2022-02-01 13:53:50|289.92|287.02|289.73|286.83|289.93|287.03|289.72|286.82|18
1643723640000|2022-02-01 13:54:00|289.72|286.82|289.6|286.7|289.72|286.82|289.6|286.7|17
1643723650000|2022-02-01 13:54:10|289.61|286.71|289.67|286.77|289.75|286.85|289.59|286.69|29
1643723660000|2022-02-01 13:54:20|289.68|286.78|289.69|286.79|289.71|286.81|289.67|286.77|14
1643723670000|2022-02-01 13:54:30|289.68|286.78|289.66|286.76|289.81|286.91|289.66|286.76|16
1643723680000|2022-02-01 13:54:40|289.64|286.74|289.61|286.71|289.66|286.76|289.61|286.71|12
1643723690000|2022-02-01 13:54:50|289.52|286.62|289.27|286.37|289.57|286.67|289.27|286.37|22
1643723700000|2022-02-01 13:55:00|289.26|286.36|289.19|286.29|289.28|286.38|289.1|286.2|23
1643723710000|2022-02-01 13:55:10|289.16|286.26|289.26|286.36|289.26|286.36|289.15|286.25|12
1643723720000|2022-02-01 13:55:20|289.29|286.39|289.26|286.36|289.3|286.4|289.15|286.25|16
1643723730000|2022-02-01 13:55:30|289.21|286.31|289.65|286.75|289.67|286.77|289.21|286.31|32
1643723740000|2022-02-01 13:55:40|289.67|286.77|289.64|286.74|289.67|286.77|289.58|286.68|21
1643723750000|2022-02-01 13:55:50|289.63|286.73|289.63|286.73|289.66|286.76|289.61|286.71|17
1643723760000|2022-02-01 13:56:00|289.64|286.74|289.6|286.7|289.64|286.74|289.59|286.69|11
1643723770000|2022-02-01 13:56:10|289.61|286.71|289.63|286.73|289.63|286.73|289.59|286.69|11
1643723780000|2022-02-01 13:56:20|289.62|286.72|289.74|286.84|289.76|286.86|289.62|286.72|13
1643723790000|2022-02-01 13:56:30|289.75|286.85|289.69|286.79|289.76|286.86|289.66|286.76|21
1643723800000|2022-02-01 13:56:40|289.71|286.81|289.64|286.74|289.71|286.81|289.64|286.74|16
1643723810000|2022-02-01 13:56:50|289.66|286.76|289.57|286.67|289.69|286.79|289.56|286.66|21
1643723820000|2022-02-01 13:57:00|289.6|286.7|289.78|286.88|289.91|287.01|289.59|286.69|29
1643723830000|2022-02-01 13:57:10|289.76|286.86|289.85|286.95|289.89|286.99|289.74|286.84|21
1643723840000|2022-02-01 13:57:20|289.84|286.94|289.73|286.83|289.86|286.96|289.71|286.81|23
1643723850000|2022-02-01 13:57:30|289.75|286.85|289.53|286.63|289.75|286.85|289.53|286.63|16
1643723860000|2022-02-01 13:57:40|289.51|286.61|289.49|286.59|289.57|286.67|289.49|286.59|14
1643723870000|2022-02-01 13:57:50|289.5|286.6|289.53|286.63|289.54|286.64|289.49|286.59|16
1643723880000|2022-02-01 13:58:00|289.51|286.61|289.56|286.66|289.58|286.68|289.51|286.61|15
1643723890000|2022-02-01 13:58:10|289.54|286.64|289.47|286.57|289.55|286.65|289.45|286.55|11
1643723900000|2022-02-01 13:58:20|289.46|286.56|289.46|286.56|289.55|286.65|289.42|286.52|24
1643723910000|2022-02-01 13:58:30|289.43|286.53|289.49|286.59|289.57|286.67|289.4|286.5|26
1643723920000|2022-02-01 13:58:40|289.48|286.58|289.36|286.46|289.51|286.61|289.36|286.46|20
1643723930000|2022-02-01 13:58:50|289.35|286.45|289.37|286.47|289.4|286.5|289.3|286.4|16
1643723940000|2022-02-01 13:59:00|289.36|286.46|289.13|286.23|289.39|286.49|289.12|286.22|27
1643723950000|2022-02-01 13:59:10|289.12|286.22|289.23|286.33|289.31|286.41|289.07|286.17|23
1643723960000|2022-02-01 13:59:20|289.22|286.32|289.28|286.38|289.29|286.39|289.2|286.3|9
1643723970000|2022-02-01 13:59:30|289.29|286.39|289.28|286.38|289.3|286.4|289.26|286.36|9
1643723980000|2022-02-01 13:59:40|289.29|286.39|289.2|286.3|289.29|286.39|289.2|286.3|12
1643723990000|2022-02-01 13:59:50|289.19|286.29|289.18|286.28|289.2|286.3|289.15|286.25|12
1643724000000|2022-02-01 14:00:00|289.17|286.27|289.23|286.33|289.26|286.36|289.17|286.27|7
1643724010000|2022-02-01 14:00:10|289.22|286.32|289.18|286.28|289.23|286.33|289.17|286.27|19
1643724020000|2022-02-01 14:00:20|289.17|286.27|289.12|286.22|289.18|286.28|289.12|286.22|22
1643724030000|2022-02-01 14:00:30|289.15|286.25|288.74|285.84|289.16|286.26|288.68|285.78|32
1643724040000|2022-02-01 14:00:40|288.72|285.82|288.78|285.88|288.82|285.92|288.72|285.82|27
1643724050000|2022-02-01 14:00:50|288.79|285.89|288.87|285.97|288.87|285.97|288.79|285.89|22
1643724060000|2022-02-01 14:01:00|288.86|285.96|288.76|285.86|288.89|285.99|288.74|285.84|21
1643724070000|2022-02-01 14:01:10|288.75|285.85|288.81|285.91|288.85|285.95|288.75|285.85|19
1643724080000|2022-02-01 14:01:20|288.8|285.9|288.62|285.72|288.8|285.9|288.6|285.7|17
1643724090000|2022-02-01 14:01:30|288.69|285.79|288.72|285.82|288.72|285.82|288.61|285.71|8
1643724100000|2022-02-01 14:01:40|288.73|285.83|288.73|285.83|288.75|285.85|288.7|285.8|13
1643724110000|2022-02-01 14:01:50|288.74|285.84|288.75|285.85|288.77|285.87|288.74|285.84|8
1643724120000|2022-02-01 14:02:00|288.77|285.87|288.95|286.05|288.98|286.08|288.76|285.86|24
1643724130000|2022-02-01 14:02:10|288.96|286.06|288.99|286.09|289|286.1|288.95|286.05|16
1643724140000|2022-02-01 14:02:20|289|286.1|288.92|286.02|289.01|286.11|288.89|285.99|13
1643724150000|2022-02-01 14:02:30|288.93|286.03|288.98|286.08|289.02|286.12|288.91|286.01|27
1643724160000|2022-02-01 14:02:40|288.99|286.09|288.85|285.95|289.03|286.13|288.85|285.95|21
1643724170000|2022-02-01 14:02:50|288.89|285.99|288.83|285.93|288.93|286.03|288.83|285.93|34
1643724180000|2022-02-01 14:03:00|288.84|285.94|288.84|285.94|288.88|285.98|288.82|285.92|21
1643724190000|2022-02-01 14:03:10|288.8|285.9|288.87|285.97|288.87|285.97|288.8|285.9|24
1643724200000|2022-02-01 14:03:20|288.86|285.96|288.92|286.02|288.98|286.08|288.86|285.96|21
1643724210000|2022-02-01 14:03:30|288.91|286.01|289.14|286.24|289.15|286.25|288.91|286.01|21
1643724220000|2022-02-01 14:03:40|289.16|286.26|289.41|286.51|289.41|286.51|289.1|286.2|24
1643724230000|2022-02-01 14:03:50|289.39|286.49|289.33|286.43|289.43|286.53|289.29|286.39|27
1643724240000|2022-02-01 14:04:00|289.34|286.44|289.49|286.59|289.49|286.59|289.34|286.44|26
1643724250000|2022-02-01 14:04:10|289.51|286.61|289.5|286.6|289.61|286.71|289.49|286.59|19
1643724260000|2022-02-01 14:04:20|289.51|286.61|289.58|286.68|289.61|286.71|289.51|286.61|13
1643724270000|2022-02-01 14:04:30|289.59|286.69|289.66|286.76|289.66|286.76|289.58|286.68|8
1643724280000|2022-02-01 14:04:40|289.6|286.7|289.61|286.71|289.63|286.73|289.58|286.68|13
1643724290000|2022-02-01 14:04:50|289.62|286.72|289.55|286.65|289.66|286.76|289.44|286.54|25
1643724300000|2022-02-01 14:05:00|289.54|286.64|289.51|286.61|289.66|286.76|289.49|286.59|16
1643724310000|2022-02-01 14:05:10|289.5|286.6|289.57|286.67|289.58|286.68|289.48|286.58|22
1643724320000|2022-02-01 14:05:20|289.56|286.66|289.57|286.67|289.59|286.69|289.56|286.66|19
1643724330000|2022-02-01 14:05:30|289.58|286.68|289.65|286.75|289.67|286.77|289.58|286.68|14
1643724340000|2022-02-01 14:05:40|289.64|286.74|289.64|286.74|289.66|286.76|289.64|286.74|6
1643724350000|2022-02-01 14:05:50|289.62|286.72|289.67|286.77|289.7|286.8|289.61|286.71|12
1643724360000|2022-02-01 14:06:00|289.68|286.78|289.47|286.57|289.68|286.78|289.44|286.54|17
1643724370000|2022-02-01 14:06:10|289.48|286.58|289.56|286.66|289.59|286.69|289.44|286.54|21
1643724380000|2022-02-01 14:06:20|289.55|286.65|289.53|286.63|289.59|286.69|289.53|286.63|18
1643724390000|2022-02-01 14:06:30|289.54|286.64|289.29|286.39|289.54|286.64|289.29|286.39|26
1643724400000|2022-02-01 14:06:40|289.3|286.4|289.45|286.55|289.45|286.55|289.3|286.4|25
1643724410000|2022-02-01 14:06:50|289.44|286.54|289.41|286.51|289.46|286.56|289.41|286.51|14
1643724420000|2022-02-01 14:07:00|289.42|286.52|289.55|286.65|289.59|286.69|289.4|286.5|22
1643724430000|2022-02-01 14:07:10|289.54|286.64|289.44|286.54|289.54|286.64|289.43|286.53|22
1643724440000|2022-02-01 14:07:20|289.43|286.53|289.32|286.42|289.43|286.53|289.27|286.37|25
1643724450000|2022-02-01 14:07:30|289.3|286.4|289.35|286.45|289.38|286.48|289.3|286.4|15
1643724460000|2022-02-01 14:07:40|289.37|286.47|289.48|286.58|289.5|286.6|289.35|286.45|14
1643724470000|2022-02-01 14:07:50|289.5|286.6|289.53|286.63|289.53|286.63|289.47|286.57|14
1643724480000|2022-02-01 14:08:00|289.54|286.64|289.54|286.64|289.55|286.65|289.53|286.63|4
1643724490000|2022-02-01 14:08:10|289.52|286.62|289.49|286.59|289.52|286.62|289.47|286.57|9
1643724500000|2022-02-01 14:08:20|289.51|286.61|289.8|286.9|289.8|286.9|289.51|286.61|17
1643724510000|2022-02-01 14:08:30|289.81|286.91|289.65|286.75|289.9|287|289.64|286.74|22
1643724520000|2022-02-01 14:08:40|289.63|286.73|289.55|286.65|289.63|286.73|289.43|286.53|29
1643724530000|2022-02-01 14:08:50|289.54|286.64|289.65|286.75|289.65|286.75|289.49|286.59|20
1643724540000|2022-02-01 14:09:00|289.61|286.71|289.66|286.76|289.7|286.8|289.61|286.71|21
1643724550000|2022-02-01 14:09:10|289.67|286.77|289.68|286.78|289.68|286.78|289.62|286.72|18
1643724560000|2022-02-01 14:09:20|289.69|286.79|289.53|286.63|289.7|286.8|289.52|286.62|15
1643724570000|2022-02-01 14:09:30|289.54|286.64|289.54|286.64|289.67|286.77|289.54|286.64|19
1643724580000|2022-02-01 14:09:40|289.51|286.61|289.67|286.77|289.69|286.79|289.51|286.61|18
1643724590000|2022-02-01 14:09:50|289.68|286.78|289.67|286.77|289.71|286.81|289.6|286.7|22
1643724600000|2022-02-01 14:10:00|289.66|286.76|289.69|286.79|289.77|286.87|289.66|286.76|25
1643724610000|2022-02-01 14:10:10|289.68|286.78|289.58|286.68|289.72|286.82|289.58|286.68|27
1643724620000|2022-02-01 14:10:20|289.59|286.69|289.68|286.78|289.71|286.81|289.58|286.68|17
1643724630000|2022-02-01 14:10:30|289.7|286.8|289.68|286.78|289.73|286.83|289.66|286.76|22
1643724640000|2022-02-01 14:10:40|289.67|286.77|289.68|286.78|289.75|286.85|289.65|286.75|11
1643724650000|2022-02-01 14:10:50|289.69|286.79|289.67|286.77|289.69|286.79|289.67|286.77|6
1643724660000|2022-02-01 14:11:00|289.66|286.76|289.68|286.78|289.69|286.79|289.66|286.76|4
1643724670000|2022-02-01 14:11:10|289.69|286.79|289.69|286.79|289.7|286.8|289.68|286.78|8
1643724680000|2022-02-01 14:11:20|289.7|286.8|289.63|286.73|289.71|286.81|289.63|286.73|19
1643724690000|2022-02-01 14:11:30|289.67|286.77|289.69|286.79|289.75|286.85|289.66|286.76|13
1643724700000|2022-02-01 14:11:40|289.7|286.8|289.72|286.82|289.74|286.84|289.64|286.74|26
1643724710000|2022-02-01 14:11:50|289.73|286.83|289.73|286.83|289.75|286.85|289.73|286.83|7
1643724720000|2022-02-01 14:12:00|289.74|286.84|289.73|286.83|289.74|286.84|289.72|286.82|8
1643724730000|2022-02-01 14:12:10|289.72|286.82|289.69|286.79|289.72|286.82|289.61|286.71|11
1643724740000|2022-02-01 14:12:20|289.68|286.78|289.95|287.05|289.95|287.05|289.68|286.78|17
1643724750000|2022-02-01 14:12:30|289.94|287.04|289.91|287.01|289.96|287.06|289.9|287|19
1643724760000|2022-02-01 14:12:40|289.92|287.02|289.96|287.06|290.01|287.11|289.92|287.02|19
1643724770000|2022-02-01 14:12:50|289.97|287.07|289.94|287.04|289.97|287.07|289.92|287.02|21
1643724780000|2022-02-01 14:13:00|289.95|287.05|289.97|287.07|289.97|287.07|289.94|287.04|7
1643724790000|2022-02-01 14:13:10|289.98|287.08|290|287.1|290.09|287.19|289.97|287.07|18
1643724800000|2022-02-01 14:13:20|289.99|287.09|289.98|287.08|290.01|287.11|289.97|287.07|14
1643724810000|2022-02-01 14:13:30|289.99|287.09|290.05|287.15|290.05|287.15|289.96|287.06|21
1643724820000|2022-02-01 14:13:40|290.03|287.13|289.97|287.07|290.03|287.13|289.97|287.07|14
1643724830000|2022-02-01 14:13:50|289.98|287.08|289.92|287.02|289.98|287.08|289.9|287|19
1643724840000|2022-02-01 14:14:00|289.91|287.01|289.95|287.05|289.99|287.09|289.91|287.01|8
1643724850000|2022-02-01 14:14:10|289.97|287.07|289.93|287.03|289.97|287.07|289.91|287.01|9
1643724860000|2022-02-01 14:14:20|289.94|287.04|290.02|287.12|290.02|287.12|289.91|287.01|19
1643724870000|2022-02-01 14:14:30|290|287.1|290.01|287.11|290.03|287.13|290|287.1|11
1643724880000|2022-02-01 14:14:40|290.03|287.13|289.98|287.08|290.03|287.13|289.98|287.08|8
1643724890000|2022-02-01 14:14:50|289.97|287.07|289.91|287.01|289.97|287.07|289.88|286.98|7
1643724900000|2022-02-01 14:15:00|289.92|287.02|290.07|287.17|290.07|287.17|289.9|287|17
1643724910000|2022-02-01 14:15:10|290.08|287.18|290.09|287.19|290.15|287.25|290.06|287.16|16
1643724920000|2022-02-01 14:15:20|290.1|287.2|290.08|287.18|290.12|287.22|290.08|287.18|14
1643724930000|2022-02-01 14:15:30|290.07|287.17|290.08|287.18|290.08|287.18|290.07|287.17|4
1643724940000|2022-02-01 14:15:40|290.07|287.17|290.09|287.19|290.13|287.23|290.07|287.17|18
1643724950000|2022-02-01 14:15:50|290.1|287.2|290.08|287.18|290.11|287.21|290.07|287.17|8
1643724960000|2022-02-01 14:16:00|290.09|287.19|290.17|287.27|290.17|287.27|290.08|287.18|9
1643724970000|2022-02-01 14:16:10|290.16|287.26|290.14|287.24|290.16|287.26|290.12|287.22|8
1643724980000|2022-02-01 14:16:20|290.13|287.23|290.13|287.23|290.14|287.24|290.13|287.23|7
1643724990000|2022-02-01 14:16:30|290.14|287.24|290.1|287.2|290.15|287.25|290.08|287.18|13
1643725000000|2022-02-01 14:16:40|290.09|287.19|289.8|286.9|290.11|287.21|289.8|286.9|27
1643725010000|2022-02-01 14:16:50|289.78|286.88|289.9|287|290.01|287.11|289.78|286.88|25
1643725020000|2022-02-01 14:17:00|289.92|287.02|289.86|286.96|289.95|287.05|289.81|286.91|22
1643725030000|2022-02-01 14:17:10|289.83|286.93|289.88|286.98|289.88|286.98|289.81|286.91|18
1643725040000|2022-02-01 14:17:20|289.86|286.96|289.9|287|289.94|287.04|289.86|286.96|16
1643725050000|2022-02-01 14:17:30|289.89|286.99|289.87|286.97|289.98|287.08|289.87|286.97|12
1643725060000|2022-02-01 14:17:40|289.8|286.9|289.77|286.87|289.88|286.98|289.77|286.87|20
1643725070000|2022-02-01 14:17:50|289.79|286.89|289.83|286.93|289.86|286.96|289.71|286.81|23
1643725080000|2022-02-01 14:18:00|289.84|286.94|289.61|286.71|289.85|286.95|289.61|286.71|19
1643725090000|2022-02-01 14:18:10|289.6|286.7|289.62|286.72|289.69|286.79|289.59|286.69|12
1643725100000|2022-02-01 14:18:20|289.61|286.71|289.59|286.69|289.65|286.75|289.59|286.69|19
1643725110000|2022-02-01 14:18:30|289.58|286.68|289.62|286.72|289.64|286.74|289.58|286.68|14
1643725120000|2022-02-01 14:18:40|289.65|286.75|289.55|286.65|289.65|286.75|289.54|286.64|14
1643725130000|2022-02-01 14:18:50|289.48|286.58|289.34|286.44|289.49|286.59|289.34|286.44|13
1643725140000|2022-02-01 14:19:00|289.37|286.47|289.38|286.48|289.39|286.49|289.35|286.45|17
1643725150000|2022-02-01 14:19:10|289.39|286.49|289.43|286.53|289.47|286.57|289.39|286.49|20
1643725160000|2022-02-01 14:19:20|289.41|286.51|289.36|286.46|289.43|286.53|289.36|286.46|10
1643725170000|2022-02-01 14:19:30|289.37|286.47|289.58|286.68|289.58|286.68|289.37|286.47|18
1643725180000|2022-02-01 14:19:40|289.56|286.66|289.5|286.6|289.62|286.72|289.5|286.6|16
1643725190000|2022-02-01 14:19:50|289.52|286.62|289.52|286.62|289.52|286.62|289.48|286.58|12
1643725200000|2022-02-01 14:20:00|289.51|286.61|289.53|286.63|289.55|286.65|289.48|286.58|23
1643725210000|2022-02-01 14:20:10|289.51|286.61|289.52|286.62|289.55|286.65|289.5|286.6|18
1643725220000|2022-02-01 14:20:20|289.53|286.63|289.53|286.63|289.55|286.65|289.5|286.6|13
1643725230000|2022-02-01 14:20:30|289.54|286.64|289.56|286.66|289.58|286.68|289.51|286.61|14
1643725240000|2022-02-01 14:20:40|289.6|286.7|289.6|286.7|289.64|286.74|289.56|286.66|10
1643725250000|2022-02-01 14:20:50|289.63|286.73|289.63|286.73|289.66|286.76|289.56|286.66|16
1643725260000|2022-02-01 14:21:00|289.61|286.71|289.65|286.75|289.65|286.75|289.61|286.71|10
1643725280000|2022-02-01 14:21:20|289.67|286.77|289.68|286.78|289.68|286.78|289.65|286.75|7
1643725310000|2022-02-01 14:21:50|289.63|286.73|289.63|286.73|289.65|286.75|289.61|286.71|15
1643725320000|2022-02-01 14:22:00|289.62|286.72|289.55|286.65|289.62|286.72|289.55|286.65|7
1643725330000|2022-02-01 14:22:10|289.56|286.66|289.63|286.73|289.63|286.73|289.47|286.57|17
1643725340000|2022-02-01 14:22:20|289.61|286.71|289.6|286.7|289.62|286.72|289.6|286.7|7
1643725350000|2022-02-01 14:22:30|289.59|286.69|289.61|286.71|289.62|286.72|289.59|286.69|8
1643725360000|2022-02-01 14:22:40|289.6|286.7|289.7|286.8|289.7|286.8|289.58|286.68|9
1643725370000|2022-02-01 14:22:50|289.72|286.82|289.65|286.75|289.73|286.83|289.65|286.75|16
1643725380000|2022-02-01 14:23:00|289.66|286.76|289.71|286.81|289.71|286.81|289.65|286.75|7
1643725390000|2022-02-01 14:23:10|289.7|286.8|289.73|286.83|289.73|286.83|289.69|286.79|7
1643725400000|2022-02-01 14:23:20|289.72|286.82|289.7|286.8|289.72|286.82|289.69|286.79|7
1643725410000|2022-02-01 14:23:30|289.69|286.79|289.68|286.78|289.7|286.8|289.68|286.78|5
1643725420000|2022-02-01 14:23:40|289.7|286.8|289.58|286.68|289.7|286.8|289.58|286.68|6
1643725440000|2022-02-01 14:24:00|289.59|286.69|289.7|286.8|289.7|286.8|289.59|286.69|8
1643725450000|2022-02-01 14:24:10|289.69|286.79|289.68|286.78|289.69|286.79|289.66|286.76|10
1643725460000|2022-02-01 14:24:20|289.67|286.77|289.85|286.95|289.87|286.97|289.67|286.77|21
1643725470000|2022-02-01 14:24:30|289.84|286.94|289.75|286.85|289.86|286.96|289.75|286.85|12
1643725480000|2022-02-01 14:24:40|289.76|286.86|289.77|286.87|289.77|286.87|289.76|286.86|6
1643725490000|2022-02-01 14:24:50|289.75|286.85|289.7|286.8|289.76|286.86|289.7|286.8|19
1643725500000|2022-02-01 14:25:00|289.69|286.79|289.76|286.86|289.76|286.86|289.69|286.79|13
1643725510000|2022-02-01 14:25:10|289.75|286.85|289.84|286.94|289.86|286.96|289.75|286.85|10
1643725520000|2022-02-01 14:25:20|289.83|286.93|290.14|287.24|290.18|287.28|289.83|286.93|32
1643725530000|2022-02-01 14:25:30|290.13|287.23|289.97|287.07|290.13|287.23|289.96|287.06|22
1643725540000|2022-02-01 14:25:40|289.95|287.05|289.85|286.95|289.95|287.05|289.84|286.94|16
1643725550000|2022-02-01 14:25:50|289.86|286.96|289.84|286.94|289.91|287.01|289.83|286.93|16
1643725560000|2022-02-01 14:26:00|289.86|286.96|289.83|286.93|289.87|286.97|289.8|286.9|12
1643725570000|2022-02-01 14:26:10|289.81|286.91|289.78|286.88|289.84|286.94|289.75|286.85|24
1643725580000|2022-02-01 14:26:20|289.79|286.89|289.82|286.92|289.82|286.92|289.77|286.87|19
1643725590000|2022-02-01 14:26:30|289.79|286.89|289.8|286.9|289.82|286.92|289.79|286.89|9
1643725600000|2022-02-01 14:26:40|289.82|286.92|289.97|287.07|289.98|287.08|289.8|286.9|16
1643725610000|2022-02-01 14:26:50|289.94|287.04|289.91|287.01|289.95|287.05|289.85|286.95|16
1643725620000|2022-02-01 14:27:00|289.92|287.02|289.99|287.09|289.99|287.09|289.92|287.02|12
1643725630000|2022-02-01 14:27:10|290|287.1|289.94|287.04|290.05|287.15|289.91|287.01|26
1643725640000|2022-02-01 14:27:20|289.93|287.03|289.98|287.08|290.02|287.12|289.93|287.03|17
1643725650000|2022-02-01 14:27:30|289.99|287.09|289.94|287.04|290.03|287.13|289.91|287.01|18
1643725660000|2022-02-01 14:27:40|289.93|287.03|289.82|286.92|289.93|287.03|289.82|286.92|18
1643725670000|2022-02-01 14:27:50|289.81|286.91|289.77|286.87|289.81|286.91|289.75|286.85|17
1643725680000|2022-02-01 14:28:00|289.78|286.88|289.75|286.85|289.79|286.89|289.75|286.85|11
1643725690000|2022-02-01 14:28:10|289.78|286.88|289.71|286.81|289.78|286.88|289.66|286.76|24
1643725700000|2022-02-01 14:28:20|289.72|286.82|289.68|286.78|289.82|286.92|289.67|286.77|26
1643725710000|2022-02-01 14:28:30|289.69|286.79|289.71|286.81|289.76|286.86|289.67|286.77|21
1643725720000|2022-02-01 14:28:40|289.72|286.82|289.71|286.81|289.73|286.83|289.68|286.78|15
1643725730000|2022-02-01 14:28:50|289.7|286.8|289.66|286.76|289.72|286.82|289.66|286.76|11
1643725740000|2022-02-01 14:29:00|289.67|286.77|289.72|286.82|289.75|286.85|289.67|286.77|18
1643725750000|2022-02-01 14:29:10|289.73|286.83|289.74|286.84|289.74|286.84|289.71|286.81|16
1643725760000|2022-02-01 14:29:20|289.72|286.82|289.62|286.72|289.74|286.84|289.62|286.72|23
1643725770000|2022-02-01 14:29:30|289.63|286.73|289.61|286.71|289.64|286.74|289.57|286.67|25
1643725780000|2022-02-01 14:29:40|289.63|286.73|289.58|286.68|289.65|286.75|289.57|286.67|17
1643725790000|2022-02-01 14:29:50|289.59|286.69|289.59|286.69|289.6|286.7|289.59|286.69|7
1643725800000|2022-02-01 14:30:00|289.6|286.7|289.75|286.85|289.75|286.85|289.6|286.7|22
1643725810000|2022-02-01 14:30:10|289.73|286.83|289.71|286.81|290.1|287.2|289.71|286.81|30
1643725820000|2022-02-01 14:30:20|289.69|286.79|289.33|286.43|289.71|286.81|289.32|286.42|33
1643725830000|2022-02-01 14:30:30|289.34|286.44|289.2|286.3|289.34|286.44|289.15|286.25|23
1643725840000|2022-02-01 14:30:40|289.22|286.32|289.27|286.37|289.29|286.39|289.2|286.3|24
1643725850000|2022-02-01 14:30:50|289.22|286.32|288.93|286.03|289.22|286.32|288.93|286.03|32
1643725860000|2022-02-01 14:31:00|288.94|286.04|288.36|285.46|288.94|286.04|288.36|285.46|33
1643725870000|2022-02-01 14:31:10|288.43|285.53|288.47|285.57|288.51|285.61|288.42|285.52|21
1643725880000|2022-02-01 14:31:20|288.6|285.7|288.54|285.64|288.67|285.77|288.45|285.55|30
1643725890000|2022-02-01 14:31:30|288.56|285.66|288.53|285.63|288.63|285.73|288.52|285.62|18
1643725900000|2022-02-01 14:31:40|288.55|285.65|288.56|285.66|288.61|285.71|288.52|285.62|15
1643725910000|2022-02-01 14:31:50|288.53|285.63|288.55|285.65|288.59|285.69|288.52|285.62|22
1643725920000|2022-02-01 14:32:00|288.56|285.66|288.59|285.69|288.69|285.79|288.53|285.63|23
1643725930000|2022-02-01 14:32:10|288.57|285.67|288.34|285.44|288.62|285.72|288.34|285.44|19
1643725940000|2022-02-01 14:32:20|288.32|285.42|288.32|285.42|288.35|285.45|288.29|285.39|18
1643725950000|2022-02-01 14:32:30|288.33|285.43|288.28|285.38|288.45|285.55|288.28|285.38|18
1643725960000|2022-02-01 14:32:40|288.27|285.37|288.54|285.64|288.54|285.64|288.26|285.36|22
1643725970000|2022-02-01 14:32:50|288.55|285.65|288.59|285.69|288.69|285.79|288.55|285.65|20
1643725980000|2022-02-01 14:33:00|288.63|285.73|288.71|285.81|288.71|285.81|288.46|285.56|24
1643725990000|2022-02-01 14:33:10|288.72|285.82|288.53|285.63|288.73|285.83|288.52|285.62|23
1643726000000|2022-02-01 14:33:20|288.54|285.64|288.53|285.63|288.61|285.71|288.48|285.58|15
1643726010000|2022-02-01 14:33:30|288.6|285.7|288.56|285.66|288.61|285.71|288.5|285.6|20
1643726020000|2022-02-01 14:33:40|288.53|285.63|288.35|285.45|288.57|285.67|288.33|285.43|23
1643726030000|2022-02-01 14:33:50|288.36|285.46|288.51|285.61|288.53|285.63|288.36|285.46|18
1643726040000|2022-02-01 14:34:00|288.5|285.6|288.5|285.6|288.6|285.7|288.5|285.6|28
1643726050000|2022-02-01 14:34:10|288.47|285.57|288.69|285.79|288.83|285.93|288.47|285.57|21
1643726060000|2022-02-01 14:34:20|288.7|285.8|288.75|285.85|288.85|285.95|288.64|285.74|25
1643726070000|2022-02-01 14:34:30|288.74|285.84|289.05|286.15|289.05|286.15|288.74|285.84|22
1643726080000|2022-02-01 14:34:40|289.06|286.16|289.5|286.6|289.5|286.6|289.06|286.16|27
1643726090000|2022-02-01 14:34:50|289.46|286.56|289.78|286.88|289.85|286.95|289.46|286.56|33
1643726100000|2022-02-01 14:35:00|289.71|286.81|289.6|286.7|289.71|286.81|289.55|286.65|28
1643726110000|2022-02-01 14:35:10|289.57|286.67|289.42|286.52|289.57|286.67|289.42|286.52|27
1643726120000|2022-02-01 14:35:20|289.4|286.5|289.44|286.54|289.57|286.67|289.37|286.47|27
1643726130000|2022-02-01 14:35:30|289.46|286.56|289.41|286.51|289.55|286.65|289.38|286.48|25
1643726140000|2022-02-01 14:35:40|289.4|286.5|289.42|286.52|289.58|286.68|289.4|286.5|25
1643726150000|2022-02-01 14:35:50|289.44|286.54|289.48|286.58|289.52|286.62|289.44|286.54|22
1643726160000|2022-02-01 14:36:00|289.45|286.55|289.66|286.76|289.68|286.78|289.36|286.46|20
1643726170000|2022-02-01 14:36:10|289.67|286.77|289.59|286.69|289.7|286.8|289.48|286.58|25
1643726180000|2022-02-01 14:36:20|289.61|286.71|289.51|286.61|289.61|286.71|289.34|286.44|30
1643726190000|2022-02-01 14:36:30|289.48|286.58|289.46|286.56|289.5|286.6|289.35|286.45|21
1643726200000|2022-02-01 14:36:40|289.47|286.57|289.47|286.57|289.52|286.62|289.47|286.57|22
1643726210000|2022-02-01 14:36:50|289.49|286.59|289.51|286.61|289.52|286.62|289.33|286.43|20
1643726220000|2022-02-01 14:37:00|289.5|286.6|289.35|286.45|289.51|286.61|289.34|286.44|19
1643726230000|2022-02-01 14:37:10|289.36|286.46|288.77|285.87|289.4|286.5|288.77|285.87|26
1643726240000|2022-02-01 14:37:20|288.78|285.88|288.4|285.5|288.8|285.9|288.4|285.5|30
1643726250000|2022-02-01 14:37:30|288.32|285.42|288.17|285.27|288.35|285.45|287.94|285.04|32
1643726260000|2022-02-01 14:37:40|288.15|285.25|287.91|285.01|288.27|285.37|287.79|284.89|35
1643726270000|2022-02-01 14:37:50|287.97|285.07|288.05|285.15|288.1|285.2|287.96|285.06|25
1643726280000|2022-02-01 14:38:00|288.07|285.17|288.24|285.34|288.28|285.38|288.01|285.11|32
1643726290000|2022-02-01 14:38:10|288.21|285.31|288.55|285.65|288.57|285.67|288.2|285.3|25
1643726300000|2022-02-01 14:38:20|288.41|285.51|288.38|285.48|288.55|285.65|288.35|285.45|32
1643726310000|2022-02-01 14:38:30|288.35|285.45|288.43|285.53|288.45|285.55|288.35|285.45|25
1643726320000|2022-02-01 14:38:40|288.44|285.54|288.42|285.52|288.47|285.57|288.41|285.51|24
1643726330000|2022-02-01 14:38:50|288.44|285.54|288.45|285.55|288.54|285.64|288.42|285.52|31
1643726340000|2022-02-01 14:39:00|288.41|285.51|288.11|285.21|288.47|285.57|287.96|285.06|28
1643726350000|2022-02-01 14:39:10|288.12|285.22|288.14|285.24|288.17|285.27|288|285.1|32
1643726360000|2022-02-01 14:39:20|288.02|285.12|288|285.1|288.24|285.34|287.95|285.05|34
1643726370000|2022-02-01 14:39:30|288.04|285.14|288.13|285.23|288.18|285.28|287.93|285.03|32
1643726380000|2022-02-01 14:39:40|288.16|285.26|288.15|285.25|288.25|285.35|288.11|285.21|35
1643726390000|2022-02-01 14:39:50|288.2|285.3|288.16|285.26|288.22|285.32|288.09|285.19|27
1643726400000|2022-02-01 14:40:00|288.13|285.23|288.29|285.39|288.3|285.4|288.11|285.21|33
1643726410000|2022-02-01 14:40:10|288.31|285.41|288.24|285.34|288.49|285.59|288.21|285.31|36
1643726420000|2022-02-01 14:40:20|288.21|285.31|288.45|285.55|288.53|285.63|288.21|285.31|30
1643726430000|2022-02-01 14:40:30|288.49|285.59|288.49|285.59|288.57|285.67|288.45|285.55|25
1643726440000|2022-02-01 14:40:40|288.47|285.57|288.35|285.45|288.52|285.62|288.35|285.45|23
1643726450000|2022-02-01 14:40:50|288.37|285.47|288.32|285.42|288.49|285.59|288.32|285.42|31
1643726460000|2022-02-01 14:41:00|288.36|285.46|288.64|285.74|288.64|285.74|288.36|285.46|31
1643726470000|2022-02-01 14:41:10|288.61|285.71|288.48|285.58|288.71|285.81|288.41|285.51|29
1643726480000|2022-02-01 14:41:20|288.5|285.6|288.33|285.43|288.5|285.6|288.32|285.42|25
1643726490000|2022-02-01 14:41:30|288.32|285.42|288.45|285.55|288.45|285.55|288.31|285.41|11
1643726500000|2022-02-01 14:41:40|288.47|285.57|288.5|285.6|288.52|285.62|288.36|285.46|26
1643726510000|2022-02-01 14:41:50|288.49|285.59|288.29|285.39|288.54|285.64|288.29|285.39|21
1643726520000|2022-02-01 14:42:00|288.28|285.38|287.99|285.09|288.28|285.38|287.91|285.01|31
1643726530000|2022-02-01 14:42:10|288.01|285.11|287.9|285|288.05|285.15|287.88|284.98|21
1643726540000|2022-02-01 14:42:20|287.99|285.09|287.53|284.63|288.03|285.13|287.49|284.59|33
1643726550000|2022-02-01 14:42:30|287.54|284.64|287.33|284.43|287.54|284.64|287.31|284.41|25
1643726560000|2022-02-01 14:42:40|287.32|284.42|287.32|284.42|287.4|284.5|287.31|284.41|19
1643726570000|2022-02-01 14:42:50|287.31|284.41|287.15|284.25|287.32|284.42|287.15|284.25|24
1643726580000|2022-02-01 14:43:00|287.13|284.23|287.05|284.15|287.26|284.36|286.91|284.01|25
1643726590000|2022-02-01 14:43:10|287.04|284.14|286.89|283.99|287.06|284.16|286.89|283.99|21
1643726600000|2022-02-01 14:43:20|286.88|283.98|286.58|283.68|286.89|283.99|286.39|283.49|27
1643726610000|2022-02-01 14:43:30|286.56|283.66|286.12|283.22|286.6|283.7|286.08|283.18|28
1643726620000|2022-02-01 14:43:40|286.14|283.24|286.32|283.42|286.32|283.42|286.14|283.24|35
1643726630000|2022-02-01 14:43:50|286.38|283.48|286.44|283.54|286.52|283.62|286.36|283.46|32
1643726640000|2022-02-01 14:44:00|286.46|283.56|286.86|283.96|286.96|284.06|286.44|283.54|35
1643726650000|2022-02-01 14:44:10|286.82|283.92|286.58|283.68|286.89|283.99|286.58|283.68|35
1643726660000|2022-02-01 14:44:20|286.55|283.65|286.4|283.5|286.56|283.66|286.39|283.49|30
1643726670000|2022-02-01 14:44:30|286.38|283.48|286.56|283.66|286.56|283.66|286.38|283.48|20
1643726680000|2022-02-01 14:44:40|286.57|283.67|286.45|283.55|286.63|283.73|286.42|283.52|32
1643726690000|2022-02-01 14:44:50|286.47|283.57|286.48|283.58|286.51|283.61|286.46|283.56|19
1643726700000|2022-02-01 14:45:00|286.47|283.57|286.46|283.56|286.5|283.6|286.33|283.43|29
1643726710000|2022-02-01 14:45:10|286.45|283.55|286.41|283.51|286.53|283.63|286.39|283.49|24
1643726720000|2022-02-01 14:45:20|286.4|283.5|286.47|283.57|286.47|283.57|286.39|283.49|21
1643726730000|2022-02-01 14:45:30|286.48|283.58|286.38|283.48|286.52|283.62|286.3|283.4|34
1643726740000|2022-02-01 14:45:40|286.37|283.47|286.25|283.35|286.42|283.52|286.24|283.34|23
1643726750000|2022-02-01 14:45:50|286.28|283.38|286.34|283.44|286.54|283.64|286.28|283.38|29
1643726760000|2022-02-01 14:46:00|286.35|283.45|286.56|283.66|286.64|283.74|286.34|283.44|21
1643726770000|2022-02-01 14:46:10|286.54|283.64|286.4|283.5|286.55|283.65|286.37|283.47|30
1643726780000|2022-02-01 14:46:20|286.39|283.49|286.54|283.64|286.56|283.66|286.39|283.49|29
1643726790000|2022-02-01 14:46:30|286.53|283.63|286.52|283.62|286.57|283.67|286.45|283.55|29
1643726800000|2022-02-01 14:46:40|286.47|283.57|286.62|283.72|286.66|283.76|286.47|283.57|27
1643726810000|2022-02-01 14:46:50|286.61|283.71|286.48|283.58|286.61|283.71|286.41|283.51|20
1643726820000|2022-02-01 14:47:00|286.47|283.57|286.42|283.52|286.47|283.57|286.34|283.44|18
1643726830000|2022-02-01 14:47:10|286.44|283.54|286.4|283.5|286.44|283.54|286.3|283.4|25
1643726840000|2022-02-01 14:47:20|286.41|283.51|286.35|283.45|286.41|283.51|286.32|283.42|14
1643726850000|2022-02-01 14:47:30|286.36|283.46|286.33|283.43|286.37|283.47|286.33|283.43|9
1643726860000|2022-02-01 14:47:40|286.31|283.41|285.98|283.08|286.31|283.41|285.95|283.05|12
1643726870000|2022-02-01 14:47:50|285.97|283.07|285.69|282.79|285.99|283.09|285.68|282.78|18
1643726880000|2022-02-01 14:48:00|285.7|282.8|285.88|282.98|285.91|283.01|285.61|282.71|34
1643726890000|2022-02-01 14:48:10|285.84|282.94|285.92|283.02|285.98|283.08|285.84|282.94|28
1643726900000|2022-02-01 14:48:20|285.93|283.03|286.01|283.11|286.11|283.21|285.92|283.02|21
1643726910000|2022-02-01 14:48:30|286.03|283.13|286.16|283.26|286.16|283.26|286.03|283.13|21
1643726920000|2022-02-01 14:48:40|286.17|283.27|286.36|283.46|286.36|283.46|286.17|283.27|20
1643726930000|2022-02-01 14:48:50|286.3|283.4|286.31|283.41|286.38|283.48|286.3|283.4|26
1643726940000|2022-02-01 14:49:00|286.33|283.43|286.57|283.67|286.59|283.69|286.3|283.4|33
1643726950000|2022-02-01 14:49:10|286.6|283.7|287.02|284.12|287.1|284.2|286.6|283.7|32
1643726960000|2022-02-01 14:49:20|287|284.1|287.06|284.16|287.18|284.28|286.94|284.04|37
1643726970000|2022-02-01 14:49:30|287.07|284.17|287.09|284.19|287.14|284.24|287.07|284.17|24
1643726980000|2022-02-01 14:49:40|287.11|284.21|287.12|284.22|287.14|284.24|287.08|284.18|24
1643726990000|2022-02-01 14:49:50|287.11|284.21|287.01|284.11|287.14|284.24|286.92|284.02|31
1643727000000|2022-02-01 14:50:00|287.02|284.12|287.51|284.61|287.52|284.62|286.93|284.03|37
1643727010000|2022-02-01 14:50:10|287.54|284.64|287.62|284.72|287.66|284.76|287.44|284.54|24
1643727020000|2022-02-01 14:50:20|287.63|284.73|287.64|284.74|287.71|284.81|287.59|284.69|17
1643727030000|2022-02-01 14:50:30|287.68|284.78|287.48|284.58|287.68|284.78|287.45|284.55|24
1643727040000|2022-02-01 14:50:40|287.44|284.54|287.56|284.66|287.56|284.66|287.34|284.44|26
1643727050000|2022-02-01 14:50:50|287.64|284.74|287.53|284.63|287.64|284.74|287.49|284.59|27
1643727060000|2022-02-01 14:51:00|287.52|284.62|287.23|284.33|287.57|284.67|287.21|284.31|30
1643727070000|2022-02-01 14:51:10|287.22|284.32|287.17|284.27|287.22|284.32|287.14|284.24|24
1643727080000|2022-02-01 14:51:20|287.18|284.28|287.28|284.38|287.38|284.48|287.18|284.28|22
1643727090000|2022-02-01 14:51:30|287.31|284.41|287.37|284.47|287.46|284.56|287.31|284.41|24
1643727100000|2022-02-01 14:51:40|287.42|284.52|287.3|284.4|287.42|284.52|287.26|284.36|19
1643727110000|2022-02-01 14:51:50|287.28|284.38|287.28|284.38|287.32|284.42|287.24|284.34|22
1643727120000|2022-02-01 14:52:00|287.29|284.39|287.34|284.44|287.42|284.52|287.18|284.28|32
1643727130000|2022-02-01 14:52:10|287.35|284.45|287.17|284.27|287.35|284.45|287.15|284.25|22
1643727140000|2022-02-01 14:52:20|287.16|284.26|287.2|284.3|287.22|284.32|287.01|284.11|26
1643727150000|2022-02-01 14:52:30|287.19|284.29|287.08|284.18|287.2|284.3|287.04|284.14|22
1643727160000|2022-02-01 14:52:40|287.07|284.17|286.84|283.94|287.09|284.19|286.84|283.94|23
1643727170000|2022-02-01 14:52:50|286.83|283.93|286.81|283.91|286.89|283.99|286.76|283.86|27
1643727180000|2022-02-01 14:53:00|286.82|283.92|286.78|283.88|286.82|283.92|286.78|283.88|8
1643727190000|2022-02-01 14:53:10|286.77|283.87|286.59|283.69|286.77|283.87|286.59|283.69|20
1643727200000|2022-02-01 14:53:20|286.61|283.71|286.6|283.7|286.64|283.74|286.52|283.62|25
1643727210000|2022-02-01 14:53:30|286.61|283.71|286.6|283.7|286.67|283.77|286.36|283.46|36
1643727220000|2022-02-01 14:53:40|286.59|283.69|286.66|283.76|286.67|283.77|286.58|283.68|26
1643727230000|2022-02-01 14:53:50|286.68|283.78|286.87|283.97|286.99|284.09|286.68|283.78|30
1643727240000|2022-02-01 14:54:00|286.86|283.96|286.67|283.77|286.87|283.97|286.67|283.77|26
1643727250000|2022-02-01 14:54:10|286.66|283.76|286.66|283.76|286.7|283.8|286.58|283.68|32
1643727260000|2022-02-01 14:54:20|286.67|283.77|286.67|283.77|286.67|283.77|286.63|283.73|8
1643727270000|2022-02-01 14:54:30|286.66|283.76|286.65|283.75|286.76|283.86|286.64|283.74|28
1643727280000|2022-02-01 14:54:40|286.67|283.77|286.55|283.65|286.67|283.77|286.38|283.48|34
1643727290000|2022-02-01 14:54:50|286.57|283.67|286.28|283.38|286.57|283.67|286.28|283.38|23
1643727300000|2022-02-01 14:55:00|286.25|283.35|286.54|283.64|286.67|283.77|286.25|283.35|29
1643727310000|2022-02-01 14:55:10|286.5|283.6|286.39|283.49|286.5|283.6|286.27|283.37|25
1643727320000|2022-02-01 14:55:20|286.44|283.54|286.45|283.55|286.52|283.62|286.38|283.48|21
1643727330000|2022-02-01 14:55:30|286.39|283.49|286.37|283.47|286.4|283.5|286.33|283.43|28
1643727340000|2022-02-01 14:55:40|286.39|283.49|286.67|283.77|286.68|283.78|286.37|283.47|24
1643727350000|2022-02-01 14:55:50|286.68|283.78|286.65|283.75|286.68|283.78|286.59|283.69|24
1643727360000|2022-02-01 14:56:00|286.62|283.72|286.57|283.67|286.63|283.73|286.52|283.62|29
1643727370000|2022-02-01 14:56:10|286.58|283.68|286.42|283.52|286.65|283.75|286.42|283.52|28
1643727380000|2022-02-01 14:56:20|286.37|283.47|286.29|283.39|286.37|283.47|286.26|283.36|28
1643727390000|2022-02-01 14:56:30|286.3|283.4|286.34|283.44|286.34|283.44|286.28|283.38|14
1643727400000|2022-02-01 14:56:40|286.33|283.43|286.52|283.62|286.56|283.66|286.33|283.43|29
1643727410000|2022-02-01 14:56:50|286.51|283.61|286.4|283.5|286.51|283.61|286.39|283.49|19
1643727420000|2022-02-01 14:57:00|286.39|283.49|286.8|283.9|286.8|283.9|286.39|283.49|30
1643727430000|2022-02-01 14:57:10|286.79|283.89|286.68|283.78|286.79|283.89|286.68|283.78|20
1643727440000|2022-02-01 14:57:20|286.64|283.74|286.68|283.78|286.77|283.87|286.63|283.73|28
1643727450000|2022-02-01 14:57:30|286.71|283.81|286.61|283.71|286.71|283.81|286.58|283.68|24
1643727460000|2022-02-01 14:57:40|286.58|283.68|286.67|283.77|286.8|283.9|286.54|283.64|29
1643727470000|2022-02-01 14:57:50|286.66|283.76|287.03|284.13|287.03|284.13|286.66|283.76|28
1643727480000|2022-02-01 14:58:00|287.02|284.12|286.83|283.93|287.02|284.12|286.8|283.9|27
1643727490000|2022-02-01 14:58:10|286.85|283.95|286.81|283.91|286.92|284.02|286.78|283.88|24
1643727500000|2022-02-01 14:58:20|286.84|283.94|287.04|284.14|287.04|284.14|286.69|283.79|34
1643727510000|2022-02-01 14:58:30|287.05|284.15|286.97|284.07|287.09|284.19|286.96|284.06|29
1643727520000|2022-02-01 14:58:40|287.02|284.12|287.05|284.15|287.08|284.18|287.01|284.11|17
1643727530000|2022-02-01 14:58:50|287.06|284.16|287.04|284.14|287.06|284.16|287|284.1|15
1643727540000|2022-02-01 14:59:00|287.05|284.15|287.39|284.49|287.47|284.57|287.05|284.15|23
1643727550000|2022-02-01 14:59:10|287.33|284.43|287.37|284.47|287.49|284.59|287.33|284.43|28
1643727560000|2022-02-01 14:59:20|287.38|284.48|287.27|284.37|287.38|284.48|287.27|284.37|27
1643727570000|2022-02-01 14:59:30|287.26|284.36|287.31|284.41|287.36|284.46|287.26|284.36|25
1643727580000|2022-02-01 14:59:40|287.3|284.4|287.31|284.41|287.42|284.52|287.21|284.31|32
1643727590000|2022-02-01 14:59:50|287.3|284.4|287.12|284.22|287.3|284.4|287.11|284.21|22
1643727600000|2022-02-01 15:00:00|287.13|284.23|286.82|283.92|287.21|284.31|286.78|283.88|28
1643727610000|2022-02-01 15:00:10|286.93|284.03|286.24|283.34|286.95|284.05|286.24|283.34|32
1643727620000|2022-02-01 15:00:20|286.28|283.38|286.36|283.46|286.47|283.57|286.18|283.28|35
1643727630000|2022-02-01 15:00:30|286.35|283.45|286.67|283.77|286.67|283.77|286.25|283.35|34
1643727640000|2022-02-01 15:00:40|286.6|283.7|286.28|283.38|286.6|283.7|286.26|283.36|28
1643727650000|2022-02-01 15:00:50|286.31|283.41|286.31|283.41|286.4|283.5|286.26|283.36|26
1643727660000|2022-02-01 15:01:00|286.3|283.4|286.56|283.66|286.61|283.71|286.29|283.39|30
1643727670000|2022-02-01 15:01:10|286.55|283.65|286.28|283.38|286.56|283.66|286.28|283.38|22
1643727680000|2022-02-01 15:01:20|286.29|283.39|286.18|283.28|286.31|283.41|286.18|283.28|20
1643727690000|2022-02-01 15:01:30|286.19|283.29|285.93|283.03|286.19|283.29|285.85|282.95|24
1643727700000|2022-02-01 15:01:40|285.92|283.02|285.97|283.07|286.06|283.16|285.92|283.02|28
1643727710000|2022-02-01 15:01:50|285.91|283.01|286|283.1|286|283.1|285.9|283|29
1643727720000|2022-02-01 15:02:00|285.95|283.05|286|283.1|286.16|283.26|285.94|283.04|29
1643727730000|2022-02-01 15:02:10|286.01|283.11|285.71|282.81|286.03|283.13|285.7|282.8|19
1643727740000|2022-02-01 15:02:20|285.7|282.8|285.54|282.64|285.9|283|285.54|282.64|29
1643727750000|2022-02-01 15:02:30|285.53|282.63|285.26|282.36|285.53|282.63|285.17|282.27|29
1643727760000|2022-02-01 15:02:40|285.27|282.37|285.14|282.24|285.34|282.44|285.14|282.24|31
1643727770000|2022-02-01 15:02:50|285.13|282.23|284.89|281.99|285.13|282.23|284.89|281.99|26
1643727780000|2022-02-01 15:03:00|284.88|281.98|285.26|282.36|285.26|282.36|284.88|281.98|21
1643727790000|2022-02-01 15:03:10|285.18|282.28|285.4|282.5|285.4|282.5|285.13|282.23|25
1643727800000|2022-02-01 15:03:20|285.42|282.52|285.37|282.47|285.42|282.52|285.24|282.34|22
1643727810000|2022-02-01 15:03:30|285.32|282.42|285.18|282.28|285.32|282.42|285.07|282.17|29
1643727820000|2022-02-01 15:03:40|285.1|282.2|284.88|281.98|285.1|282.2|284.86|281.96|22
1643727830000|2022-02-01 15:03:50|284.89|281.99|284.86|281.96|284.96|282.06|284.86|281.96|20
1643727840000|2022-02-01 15:04:00|284.85|281.95|284.96|282.06|284.96|282.06|284.85|281.95|25
1643727850000|2022-02-01 15:04:10|284.95|282.05|284.96|282.06|285.13|282.23|284.94|282.04|22
1643727860000|2022-02-01 15:04:20|284.95|282.05|285.1|282.2|285.15|282.25|284.94|282.04|27
1643727870000|2022-02-01 15:04:30|285.15|282.25|285.03|282.13|285.19|282.29|285.02|282.12|24
1643727880000|2022-02-01 15:04:40|285.04|282.14|285.19|282.29|285.24|282.34|285|282.1|28
1643727890000|2022-02-01 15:04:50|285.18|282.28|285.13|282.23|285.36|282.46|285.08|282.18|29
1643727900000|2022-02-01 15:05:00|285.11|282.21|285.1|282.2|285.28|282.38|285.07|282.17|29
1643727910000|2022-02-01 15:05:10|285.07|282.17|284.94|282.04|285.1|282.2|284.91|282.01|23
1643727920000|2022-02-01 15:05:20|284.96|282.06|284.94|282.04|284.96|282.06|284.89|281.99|16
1643727930000|2022-02-01 15:05:30|284.95|282.05|284.96|282.06|285.03|282.13|284.89|281.99|25
1643727940000|2022-02-01 15:05:40|284.95|282.05|284.98|282.08|285.02|282.12|284.9|282|23
1643727950000|2022-02-01 15:05:50|285.03|282.13|284.92|282.02|285.03|282.13|284.9|282|26
1643727960000|2022-02-01 15:06:00|284.93|282.03|285.21|282.31|285.28|282.38|284.93|282.03|29
1643727970000|2022-02-01 15:06:10|285.17|282.27|285.06|282.16|285.22|282.32|285.05|282.15|24
1643727980000|2022-02-01 15:06:20|285.07|282.17|285.28|282.38|285.3|282.4|285.07|282.17|27
1643727990000|2022-02-01 15:06:30|285.29|282.39|285.31|282.41|285.37|282.47|285.27|282.37|28
1643728000000|2022-02-01 15:06:40|285.32|282.42|285.25|282.35|285.38|282.48|285.25|282.35|17
1643728010000|2022-02-01 15:06:50|285.23|282.33|285.49|282.59|285.61|282.71|285.21|282.31|31
1643728020000|2022-02-01 15:07:00|285.5|282.6|285.55|282.65|285.66|282.76|285.5|282.6|31
1643728030000|2022-02-01 15:07:10|285.62|282.72|285.55|282.65|285.64|282.74|285.52|282.62|27
1643728040000|2022-02-01 15:07:20|285.54|282.64|285.45|282.55|285.55|282.65|285.41|282.51|22
1643728050000|2022-02-01 15:07:30|285.51|282.61|285.49|282.59|285.54|282.64|285.44|282.54|29
1643728060000|2022-02-01 15:07:40|285.52|282.62|285.45|282.55|285.52|282.62|285.39|282.49|21
1643728070000|2022-02-01 15:07:50|285.42|282.52|285.52|282.62|285.54|282.64|285.42|282.52|25
1643728080000|2022-02-01 15:08:00|285.56|282.66|285.59|282.69|285.6|282.7|285.52|282.62|22
1643728090000|2022-02-01 15:08:10|285.61|282.71|285.67|282.77|285.67|282.77|285.57|282.67|26
1643728100000|2022-02-01 15:08:20|285.69|282.79|285.72|282.82|285.78|282.88|285.67|282.77|26
1643728110000|2022-02-01 15:08:30|285.71|282.81|285.6|282.7|285.71|282.81|285.57|282.67|21
1643728120000|2022-02-01 15:08:40|285.59|282.69|285.49|282.59|285.59|282.69|285.49|282.59|16
1643728130000|2022-02-01 15:08:50|285.5|282.6|285.52|282.62|285.57|282.67|285.5|282.6|11
1643728140000|2022-02-01 15:09:00|285.53|282.63|285.65|282.75|285.68|282.78|285.53|282.63|27
1643728150000|2022-02-01 15:09:10|285.64|282.74|285.59|282.69|285.64|282.74|285.55|282.65|17
1643728160000|2022-02-01 15:09:20|285.57|282.67|285.62|282.72|285.68|282.78|285.44|282.54|25
1643728170000|2022-02-01 15:09:30|285.6|282.7|285.56|282.66|285.67|282.77|285.53|282.63|26
1643728180000|2022-02-01 15:09:40|285.57|282.67|285.56|282.66|285.62|282.72|285.55|282.65|16
1643728190000|2022-02-01 15:09:50|285.57|282.67|285.6|282.7|285.62|282.72|285.56|282.66|17
1643728200000|2022-02-01 15:10:00|285.59|282.69|286.12|283.22|286.12|283.22|285.59|282.69|28
1643728210000|2022-02-01 15:10:10|286.11|283.21|286.06|283.16|286.11|283.21|285.94|283.04|26
1643728220000|2022-02-01 15:10:20|286.05|283.15|285.85|282.95|286.05|283.15|285.85|282.95|25
1643728230000|2022-02-01 15:10:30|285.86|282.96|285.83|282.93|285.87|282.97|285.79|282.89|19
1643728240000|2022-02-01 15:10:40|285.85|282.95|285.77|282.87|285.87|282.97|285.76|282.86|24
1643728250000|2022-02-01 15:10:50|285.78|282.88|285.65|282.75|285.78|282.88|285.64|282.74|15
1643728260000|2022-02-01 15:11:00|285.72|282.82|285.54|282.64|285.76|282.86|285.51|282.61|25
1643728270000|2022-02-01 15:11:10|285.56|282.66|285.76|282.86|285.76|282.86|285.56|282.66|23
1643728280000|2022-02-01 15:11:20|285.72|282.82|285.65|282.75|285.75|282.85|285.56|282.66|26
1643728290000|2022-02-01 15:11:30|285.64|282.74|285.56|282.66|285.65|282.75|285.49|282.59|25
1643728300000|2022-02-01 15:11:40|285.59|282.69|285.61|282.71|285.61|282.71|285.56|282.66|16
1643728310000|2022-02-01 15:11:50|285.6|282.7|285.45|282.55|285.6|282.7|285.43|282.53|15
1643728320000|2022-02-01 15:12:00|285.47|282.57|285.41|282.51|285.51|282.61|285.41|282.51|14
1643728330000|2022-02-01 15:12:10|285.45|282.55|285.42|282.52|285.53|282.63|285.41|282.51|23
1643728340000|2022-02-01 15:12:20|285.46|282.56|285.7|282.8|285.7|282.8|285.43|282.53|30
1643728350000|2022-02-01 15:12:30|285.65|282.75|285.86|282.96|285.89|282.99|285.65|282.75|26
1643728360000|2022-02-01 15:12:40|285.84|282.94|285.77|282.87|285.84|282.94|285.73|282.83|25
1643728370000|2022-02-01 15:12:50|285.79|282.89|285.8|282.9|285.8|282.9|285.75|282.85|20
1643728380000|2022-02-01 15:13:00|285.81|282.91|286.08|283.18|286.1|283.2|285.77|282.87|24
1643728390000|2022-02-01 15:13:10|286.07|283.17|286.06|283.16|286.12|283.22|286.05|283.15|16
1643728400000|2022-02-01 15:13:20|286.07|283.17|286.06|283.16|286.1|283.2|286|283.1|17
1643728410000|2022-02-01 15:13:30|286.05|283.15|286.11|283.21|286.11|283.21|286.01|283.11|18
1643728420000|2022-02-01 15:13:40|286.12|283.22|286.37|283.47|286.37|283.47|286.11|283.21|21
1643728430000|2022-02-01 15:13:50|286.42|283.52|286.43|283.53|286.48|283.58|286.41|283.51|24
1643728440000|2022-02-01 15:14:00|286.42|283.52|286.04|283.14|286.42|283.52|285.95|283.05|27
1643728450000|2022-02-01 15:14:10|286.05|283.15|286.32|283.42|286.39|283.49|286|283.1|31
1643728460000|2022-02-01 15:14:20|286.31|283.41|286.35|283.45|286.39|283.49|286.31|283.41|18
1643728470000|2022-02-01 15:14:30|286.36|283.46|286.48|283.58|286.51|283.61|286.34|283.44|19
1643728480000|2022-02-01 15:14:40|286.53|283.63|286.85|283.95|286.86|283.96|286.53|283.63|23
1643728490000|2022-02-01 15:14:50|286.89|283.99|286.89|283.99|286.9|284|286.82|283.92|19
1643728500000|2022-02-01 15:15:00|286.85|283.95|286.6|283.7|286.86|283.96|286.59|283.69|20
1643728510000|2022-02-01 15:15:10|286.62|283.72|286.76|283.86|286.81|283.91|286.62|283.72|29
1643728520000|2022-02-01 15:15:20|286.78|283.88|286.87|283.97|286.88|283.98|286.78|283.88|17
1643728530000|2022-02-01 15:15:30|286.83|283.93|286.77|283.87|286.9|284|286.76|283.86|29
1643728540000|2022-02-01 15:15:40|286.82|283.92|286.83|283.93|286.85|283.95|286.79|283.89|19
1643728550000|2022-02-01 15:15:50|286.82|283.92|286.7|283.8|286.83|283.93|286.63|283.73|22
1643728560000|2022-02-01 15:16:00|286.69|283.79|286.57|283.67|286.74|283.84|286.57|283.67|25
1643728570000|2022-02-01 15:16:10|286.58|283.68|286.57|283.67|286.59|283.69|286.5|283.6|17
1643728580000|2022-02-01 15:16:20|286.58|283.68|286.46|283.56|286.59|283.69|286.43|283.53|24
1643728590000|2022-02-01 15:16:30|286.45|283.55|286.38|283.48|286.45|283.55|286.36|283.46|20
1643728600000|2022-02-01 15:16:40|286.37|283.47|286.33|283.43|286.37|283.47|286.28|283.38|20
1643728610000|2022-02-01 15:16:50|286.34|283.44|286.52|283.62|286.55|283.65|286.33|283.43|23
1643728620000|2022-02-01 15:17:00|286.51|283.61|286.65|283.75|286.65|283.75|286.41|283.51|25
1643728630000|2022-02-01 15:17:10|286.64|283.74|286.71|283.81|286.78|283.88|286.57|283.67|33
1643728640000|2022-02-01 15:17:20|286.72|283.82|286.66|283.76|286.77|283.87|286.66|283.76|21
1643728650000|2022-02-01 15:17:30|286.67|283.77|286.58|283.68|286.74|283.84|286.53|283.63|30
1643728660000|2022-02-01 15:17:40|286.57|283.67|286.51|283.61|286.67|283.77|286.45|283.55|26
1643728670000|2022-02-01 15:17:50|286.53|283.63|286.5|283.6|286.53|283.63|286.44|283.54|21
1643728680000|2022-02-01 15:18:00|286.49|283.59|286.6|283.7|286.63|283.73|286.46|283.56|30
1643728690000|2022-02-01 15:18:10|286.59|283.69|286.63|283.73|286.67|283.77|286.55|283.65|20
1643728700000|2022-02-01 15:18:20|286.64|283.74|286.63|283.73|286.71|283.81|286.6|283.7|20
1643728710000|2022-02-01 15:18:30|286.64|283.74|286.64|283.74|286.67|283.77|286.63|283.73|15
1643728720000|2022-02-01 15:18:40|286.62|283.72|286.57|283.67|286.63|283.73|286.57|283.67|9
1643728730000|2022-02-01 15:18:50|286.58|283.68|286.53|283.63|286.59|283.69|286.52|283.62|15
1643728740000|2022-02-01 15:19:00|286.52|283.62|286.43|283.53|286.52|283.62|286.42|283.52|19
1643728750000|2022-02-01 15:19:10|286.5|283.6|286.45|283.55|286.51|283.61|286.42|283.52|26
1643728760000|2022-02-01 15:19:20|286.49|283.59|286.58|283.68|286.58|283.68|286.45|283.55|32
1643728770000|2022-02-01 15:19:30|286.59|283.69|286.5|283.6|286.59|283.69|286.49|283.59|21
1643728780000|2022-02-01 15:19:40|286.55|283.65|286.55|283.65|286.58|283.68|286.51|283.61|11
1643728790000|2022-02-01 15:19:50|286.54|283.64|286.43|283.53|286.54|283.64|286.41|283.51|16
1643728800000|2022-02-01 15:20:00|286.39|283.49|286.58|283.68|286.6|283.7|286.36|283.46|31
1643728810000|2022-02-01 15:20:10|286.59|283.69|286.6|283.7|286.61|283.71|286.55|283.65|14
1643728820000|2022-02-01 15:20:20|286.61|283.71|286.84|283.94|286.84|283.94|286.59|283.69|17
1643728830000|2022-02-01 15:20:30|286.82|283.92|286.75|283.85|286.83|283.93|286.73|283.83|15
1643728840000|2022-02-01 15:20:40|286.76|283.86|286.73|283.83|286.77|283.87|286.63|283.73|20
1643728850000|2022-02-01 15:20:50|286.74|283.84|286.63|283.73|286.74|283.84|286.6|283.7|19
1643728860000|2022-02-01 15:21:00|286.64|283.74|286.65|283.75|286.75|283.85|286.64|283.74|19
1643728870000|2022-02-01 15:21:10|286.66|283.76|286.64|283.74|286.72|283.82|286.62|283.72|23
1643728880000|2022-02-01 15:21:20|286.63|283.73|286.64|283.74|286.64|283.74|286.57|283.67|13
1643728890000|2022-02-01 15:21:30|286.63|283.73|286.73|283.83|286.75|283.85|286.63|283.73|18
1643728900000|2022-02-01 15:21:40|286.74|283.84|286.85|283.95|286.89|283.99|286.74|283.84|19
1643728910000|2022-02-01 15:21:50|286.88|283.98|286.9|284|286.96|284.06|286.87|283.97|21
1643728920000|2022-02-01 15:22:00|286.89|283.99|286.99|284.09|286.99|284.09|286.87|283.97|22
1643728930000|2022-02-01 15:22:10|286.97|284.07|287.21|284.31|287.21|284.31|286.97|284.07|15
1643728940000|2022-02-01 15:22:20|287.2|284.3|287.2|284.3|287.22|284.32|287.2|284.3|7
1643728950000|2022-02-01 15:22:30|287.21|284.31|287.45|284.55|287.45|284.55|287.2|284.3|23
1643728960000|2022-02-01 15:22:40|287.38|284.48|287.39|284.49|287.4|284.5|287.36|284.46|13
1643728970000|2022-02-01 15:22:50|287.4|284.5|287.52|284.62|287.56|284.66|287.38|284.48|14
1643728980000|2022-02-01 15:23:00|287.53|284.63|287.49|284.59|287.54|284.64|287.46|284.56|18
1643728990000|2022-02-01 15:23:10|287.48|284.58|287.48|284.58|287.5|284.6|287.47|284.57|17
1643729000000|2022-02-01 15:23:20|287.49|284.59|287.48|284.58|287.51|284.61|287.48|284.58|21
1643729010000|2022-02-01 15:23:30|287.49|284.59|287.51|284.61|287.53|284.63|287.47|284.57|17
1643729020000|2022-02-01 15:23:40|287.5|284.6|287.53|284.63|287.55|284.65|287.49|284.59|16
1643729030000|2022-02-01 15:23:50|287.52|284.62|287.52|284.62|287.53|284.63|287.51|284.61|7
1643729040000|2022-02-01 15:24:00|287.5|284.6|287.5|284.6|287.53|284.63|287.48|284.58|10
1643729050000|2022-02-01 15:24:10|287.48|284.58|287.49|284.59|287.54|284.64|287.44|284.54|9
1643729060000|2022-02-01 15:24:20|287.55|284.65|287.64|284.74|287.67|284.77|287.52|284.62|25
1643729070000|2022-02-01 15:24:30|287.65|284.75|287.75|284.85|287.85|284.95|287.59|284.69|31
1643729080000|2022-02-01 15:24:40|287.76|284.86|287.57|284.67|287.79|284.89|287.57|284.67|28
1643729090000|2022-02-01 15:24:50|287.63|284.73|287.58|284.68|287.63|284.73|287.57|284.67|5
1643729100000|2022-02-01 15:25:00|287.57|284.67|287.75|284.85|287.75|284.85|287.54|284.64|20
1643729110000|2022-02-01 15:25:10|287.8|284.9|287.7|284.8|287.8|284.9|287.7|284.8|12
1643729120000|2022-02-01 15:25:20|287.73|284.83|287.71|284.81|287.76|284.86|287.71|284.81|10
1643729130000|2022-02-01 15:25:30|287.73|284.83|287.79|284.89|287.8|284.9|287.71|284.81|13
1643729140000|2022-02-01 15:25:40|287.71|284.81|287.71|284.81|287.8|284.9|287.71|284.81|14
1643729150000|2022-02-01 15:25:50|287.74|284.84|287.74|284.84|287.8|284.9|287.64|284.74|18
1643729160000|2022-02-01 15:26:00|287.72|284.82|287.67|284.77|287.74|284.84|287.64|284.74|20
1643729170000|2022-02-01 15:26:10|287.68|284.78|287.55|284.65|287.78|284.88|287.55|284.65|29
1643729180000|2022-02-01 15:26:20|287.54|284.64|287.52|284.62|287.59|284.69|287.52|284.62|11
1643729190000|2022-02-01 15:26:30|287.53|284.63|287.54|284.64|287.59|284.69|287.53|284.63|7
1643729200000|2022-02-01 15:26:40|287.55|284.65|287.53|284.63|287.58|284.68|287.52|284.62|7
1643729210000|2022-02-01 15:26:50|287.54|284.64|287.67|284.77|287.7|284.8|287.51|284.61|24
1643729220000|2022-02-01 15:27:00|287.64|284.74|287.56|284.66|287.68|284.78|287.55|284.65|23
1643729230000|2022-02-01 15:27:10|287.57|284.67|287.28|284.38|287.57|284.67|287.28|284.38|29
1643729240000|2022-02-01 15:27:20|287.26|284.36|287.15|284.25|287.27|284.37|287.15|284.25|25
1643729250000|2022-02-01 15:27:30|287.18|284.28|287.07|284.17|287.28|284.38|287.03|284.13|21
1643729260000|2022-02-01 15:27:40|287.11|284.21|287.04|284.14|287.14|284.24|287.03|284.13|20
1643729270000|2022-02-01 15:27:50|287.06|284.16|287.07|284.17|287.07|284.17|287.02|284.12|12
1643729280000|2022-02-01 15:28:00|287.06|284.16|287.23|284.33|287.28|284.38|287.04|284.14|26
1643729290000|2022-02-01 15:28:10|287.25|284.35|287.19|284.29|287.25|284.35|287.18|284.28|11
1643729300000|2022-02-01 15:28:20|287.18|284.28|287.19|284.29|287.2|284.3|287.18|284.28|7
1643729310000|2022-02-01 15:28:30|287.18|284.28|287.27|284.37|287.28|284.38|287.18|284.28|12
1643729320000|2022-02-01 15:28:40|287.25|284.35|287.27|284.37|287.29|284.39|287.24|284.34|16
1643729330000|2022-02-01 15:28:50|287.26|284.36|287.31|284.41|287.31|284.41|287.24|284.34|15
1643729340000|2022-02-01 15:29:00|287.35|284.45|287.19|284.29|287.35|284.45|287.19|284.29|21
1643729350000|2022-02-01 15:29:10|287.2|284.3|287.14|284.24|287.24|284.34|287.14|284.24|18
1643729360000|2022-02-01 15:29:20|287.13|284.23|287.13|284.23|287.16|284.26|287.11|284.21|15
1643729370000|2022-02-01 15:29:30|287.14|284.24|286.96|284.06|287.14|284.24|286.86|283.96|24
1643729380000|2022-02-01 15:29:40|286.95|284.05|286.9|284|287.01|284.11|286.9|284|18
1643729390000|2022-02-01 15:29:50|286.89|283.99|286.83|283.93|286.92|284.02|286.82|283.92|24
1643729400000|2022-02-01 15:30:00|286.84|283.94|287.06|284.16|287.07|284.17|286.84|283.94|16
1643729410000|2022-02-01 15:30:10|287.07|284.17|287.1|284.2|287.12|284.22|287.05|284.15|15
1643729420000|2022-02-01 15:30:20|287.11|284.21|286.97|284.07|287.12|284.22|286.95|284.05|24
1643729430000|2022-02-01 15:30:30|286.96|284.06|287|284.1|287.01|284.11|286.89|283.99|23
1643729440000|2022-02-01 15:30:40|286.99|284.09|286.92|284.02|287|284.1|286.84|283.94|23
1643729450000|2022-02-01 15:30:50|286.94|284.04|286.97|284.07|287.01|284.11|286.92|284.02|19
1643729460000|2022-02-01 15:31:00|286.98|284.08|287.17|284.27|287.18|284.28|286.96|284.06|19
1643729470000|2022-02-01 15:31:10|287.16|284.26|287.21|284.31|287.21|284.31|287.15|284.25|12
1643729480000|2022-02-01 15:31:20|287.22|284.32|287.17|284.27|287.22|284.32|287.16|284.26|14
1643729490000|2022-02-01 15:31:30|287.16|284.26|287.14|284.24|287.26|284.36|287.12|284.22|16
1643729500000|2022-02-01 15:31:40|287.16|284.26|287.15|284.25|287.2|284.3|287.13|284.23|22
1643729510000|2022-02-01 15:31:50|287.16|284.26|287.15|284.25|287.21|284.31|287.15|284.25|25
1643729520000|2022-02-01 15:32:00|287.16|284.26|287.22|284.32|287.22|284.32|287.04|284.14|20
1643729530000|2022-02-01 15:32:10|287.23|284.33|287.17|284.27|287.3|284.4|287.16|284.26|28
1643729540000|2022-02-01 15:32:20|287.16|284.26|287.04|284.14|287.21|284.31|287.04|284.14|16
1643729550000|2022-02-01 15:32:30|287.11|284.21|287.03|284.13|287.18|284.28|287.02|284.12|25
1643729560000|2022-02-01 15:32:40|287.04|284.14|286.97|284.07|287.07|284.17|286.97|284.07|22
1643729570000|2022-02-01 15:32:50|287|284.1|287.08|284.18|287.08|284.18|287|284.1|19
1643729580000|2022-02-01 15:33:00|287.07|284.17|286.93|284.03|287.08|284.18|286.92|284.02|19
1643729590000|2022-02-01 15:33:10|286.92|284.02|286.9|284|286.95|284.05|286.9|284|16
1643729600000|2022-02-01 15:33:20|286.89|283.99|286.57|283.67|286.96|284.06|286.57|283.67|26
1643729610000|2022-02-01 15:33:30|286.55|283.65|286.51|283.61|286.56|283.66|286.46|283.56|30
1643729620000|2022-02-01 15:33:40|286.52|283.62|286.6|283.7|286.76|283.86|286.51|283.61|25
1643729630000|2022-02-01 15:33:50|286.61|283.71|286.53|283.63|286.64|283.74|286.53|283.63|17
1643729640000|2022-02-01 15:34:00|286.55|283.65|286.56|283.66|286.61|283.71|286.54|283.64|24
1643729650000|2022-02-01 15:34:10|286.6|283.7|286.66|283.76|286.7|283.8|286.56|283.66|20
1643729660000|2022-02-01 15:34:20|286.68|283.78|286.51|283.61|286.68|283.78|286.48|283.58|19
1643729670000|2022-02-01 15:34:30|286.52|283.62|286.27|283.37|286.53|283.63|286.27|283.37|27
1643729680000|2022-02-01 15:34:40|286.26|283.36|286.37|283.47|286.37|283.47|286.25|283.35|24
1643729690000|2022-02-01 15:34:50|286.35|283.45|286.31|283.41|286.35|283.45|286.26|283.36|15
1643729700000|2022-02-01 15:35:00|286.32|283.42|286.32|283.42|286.47|283.57|286.32|283.42|32
1643729710000|2022-02-01 15:35:10|286.33|283.43|286.44|283.54|286.46|283.56|286.32|283.42|24
1643729720000|2022-02-01 15:35:20|286.4|283.5|286.33|283.43|286.4|283.5|286.31|283.41|25
1643729730000|2022-02-01 15:35:30|286.32|283.42|286.14|283.24|286.32|283.42|286.12|283.22|25
1643729740000|2022-02-01 15:35:40|286.13|283.23|286.11|283.21|286.14|283.24|286.06|283.16|13
1643729750000|2022-02-01 15:35:50|286.12|283.22|286.13|283.23|286.15|283.25|286.06|283.16|20
1643729760000|2022-02-01 15:36:00|286.11|283.21|286.07|283.17|286.21|283.31|286.07|283.17|30
1643729770000|2022-02-01 15:36:10|286.08|283.18|286.1|283.2|286.11|283.21|286.05|283.15|14
1643729780000|2022-02-01 15:36:20|286.11|283.21|286.17|283.27|286.22|283.32|286.09|283.19|28
1643729790000|2022-02-01 15:36:30|286.2|283.3|286.11|283.21|286.25|283.35|286.11|283.21|23
1643729800000|2022-02-01 15:36:40|286.1|283.2|286.23|283.33|286.24|283.34|286.1|283.2|17
1643729810000|2022-02-01 15:36:50|286.21|283.31|286.25|283.35|286.25|283.35|286.21|283.31|16
1643729820000|2022-02-01 15:37:00|286.23|283.33|286.24|283.34|286.28|283.38|286.18|283.28|25
1643729830000|2022-02-01 15:37:10|286.23|283.33|286.26|283.36|286.26|283.36|286.22|283.32|7
1643729840000|2022-02-01 15:37:20|286.25|283.35|286.29|283.39|286.33|283.43|286.24|283.34|20
1643729850000|2022-02-01 15:37:30|286.28|283.38|286.21|283.31|286.29|283.39|286.19|283.29|19
1643729860000|2022-02-01 15:37:40|286.23|283.33|286.21|283.31|286.25|283.35|286.18|283.28|18
1643729870000|2022-02-01 15:37:50|286.22|283.32|286.41|283.51|286.41|283.51|286.21|283.31|17
1643729880000|2022-02-01 15:38:00|286.42|283.52|286.36|283.46|286.43|283.53|286.32|283.42|13
1643729890000|2022-02-01 15:38:10|286.37|283.47|286.26|283.36|286.37|283.47|286.22|283.32|18
1643729900000|2022-02-01 15:38:20|286.27|283.37|286.47|283.57|286.48|283.58|286.26|283.36|26
1643729910000|2022-02-01 15:38:30|286.48|283.58|286.46|283.56|286.48|283.58|286.46|283.56|11
1643729920000|2022-02-01 15:38:40|286.47|283.57|286.46|283.56|286.48|283.58|286.42|283.52|14
1643729930000|2022-02-01 15:38:50|286.44|283.54|286.4|283.5|286.45|283.55|286.32|283.42|24
1643729940000|2022-02-01 15:39:00|286.39|283.49|286.42|283.52|286.46|283.56|286.36|283.46|13
1643729950000|2022-02-01 15:39:10|286.43|283.53|286.36|283.46|286.43|283.53|286.36|283.46|11
1643729960000|2022-02-01 15:39:20|286.38|283.48|286.6|283.7|286.64|283.74|286.38|283.48|16
1643729970000|2022-02-01 15:39:30|286.61|283.71|286.47|283.57|286.62|283.72|286.46|283.56|18
1643729980000|2022-02-01 15:39:40|286.46|283.56|286.27|283.37|286.46|283.56|286.26|283.36|23
1643729990000|2022-02-01 15:39:50|286.28|283.38|286.06|283.16|286.28|283.38|286.05|283.15|25
1643730000000|2022-02-01 15:40:00|286.03|283.13|286.2|283.3|286.29|283.39|286.02|283.12|30
1643730010000|2022-02-01 15:40:10|286.24|283.34|286.26|283.36|286.3|283.4|286.2|283.3|27
1643730020000|2022-02-01 15:40:20|286.19|283.29|286.41|283.51|286.41|283.51|286.19|283.29|27
1643730030000|2022-02-01 15:40:30|286.42|283.52|286.52|283.62|286.53|283.63|286.41|283.51|25
1643730040000|2022-02-01 15:40:40|286.51|283.61|286.4|283.5|286.52|283.62|286.35|283.45|17
1643730050000|2022-02-01 15:40:50|286.41|283.51|286.42|283.52|286.42|283.52|286.36|283.46|14
1643730060000|2022-02-01 15:41:00|286.4|283.5|286.35|283.45|286.42|283.52|286.3|283.4|28
1643730070000|2022-02-01 15:41:10|286.33|283.43|286.23|283.33|286.35|283.45|286.22|283.32|25
1643730080000|2022-02-01 15:41:20|286.22|283.32|286.15|283.25|286.23|283.33|286.14|283.24|19
1643730090000|2022-02-01 15:41:30|286.14|283.24|286.17|283.27|286.24|283.34|286.14|283.24|24
1643730100000|2022-02-01 15:41:40|286.18|283.28|286.16|283.26|286.19|283.29|286.11|283.21|26
1643730110000|2022-02-01 15:41:50|286.18|283.28|286.15|283.25|286.24|283.34|286.14|283.24|21
1643730120000|2022-02-01 15:42:00|286.14|283.24|286.13|283.23|286.17|283.27|286.06|283.16|23
1643730130000|2022-02-01 15:42:10|286.12|283.22|286.13|283.23|286.22|283.32|286.11|283.21|20
1643730140000|2022-02-01 15:42:20|286.14|283.24|286.07|283.17|286.15|283.25|286.07|283.17|8
1643730150000|2022-02-01 15:42:30|286.06|283.16|286|283.1|286.06|283.16|285.99|283.09|10
1643730160000|2022-02-01 15:42:40|286.01|283.11|286|283.1|286.02|283.12|285.98|283.08|8
1643730170000|2022-02-01 15:42:50|285.99|283.09|285.99|283.09|286.01|283.11|285.97|283.07|19
1643730180000|2022-02-01 15:43:00|285.98|283.08|285.72|282.82|286|283.1|285.72|282.82|26
1643730190000|2022-02-01 15:43:10|285.73|282.83|285.82|282.92|285.84|282.94|285.65|282.75|22
1643730200000|2022-02-01 15:43:20|285.84|282.94|285.84|282.94|285.85|282.95|285.8|282.9|8
1643730210000|2022-02-01 15:43:30|285.85|282.95|285.88|282.98|285.88|282.98|285.84|282.94|15
1643730220000|2022-02-01 15:43:40|285.89|282.99|285.94|283.04|285.99|283.09|285.89|282.99|18
1643730230000|2022-02-01 15:43:50|285.97|283.07|285.93|283.03|286|283.1|285.92|283.02|12
1643730240000|2022-02-01 15:44:00|285.97|283.07|286.05|283.15|286.07|283.17|285.91|283.01|28
1643730250000|2022-02-01 15:44:10|286.07|283.17|286.02|283.12|286.07|283.17|285.98|283.08|17
1643730260000|2022-02-01 15:44:20|286.01|283.11|285.97|283.07|286.06|283.16|285.97|283.07|23
1643730270000|2022-02-01 15:44:30|285.92|283.02|285.94|283.04|285.94|283.04|285.92|283.02|20
1643730280000|2022-02-01 15:44:40|285.93|283.03|285.94|283.04|285.95|283.05|285.91|283.01|16
1643730290000|2022-02-01 15:44:50|285.95|283.05|285.83|282.93|285.95|283.05|285.8|282.9|13
1643730300000|2022-02-01 15:45:00|285.84|282.94|285.81|282.91|285.88|282.98|285.78|282.88|16
1643730310000|2022-02-01 15:45:10|285.8|282.9|285.82|282.92|285.85|282.95|285.78|282.88|18
1643730320000|2022-02-01 15:45:20|285.83|282.93|285.91|283.01|285.91|283.01|285.82|282.92|21
1643730330000|2022-02-01 15:45:30|285.92|283.02|285.89|282.99|285.92|283.02|285.83|282.93|23
1643730340000|2022-02-01 15:45:40|285.88|282.98|285.89|282.99|285.94|283.04|285.88|282.98|22
1643730350000|2022-02-01 15:45:50|285.9|283|285.89|282.99|285.91|283.01|285.88|282.98|8
1643730360000|2022-02-01 15:46:00|285.88|282.98|285.97|283.07|286.01|283.11|285.88|282.98|19
1643730370000|2022-02-01 15:46:10|285.91|283.01|285.91|283.01|285.92|283.02|285.91|283.01|9
1643730380000|2022-02-01 15:46:20|285.9|283|286|283.1|286|283.1|285.9|283|18
1643730390000|2022-02-01 15:46:30|285.91|283.01|285.94|283.04|285.95|283.05|285.88|282.98|26
1643730400000|2022-02-01 15:46:40|285.88|282.98|286.07|283.17|286.08|283.18|285.88|282.98|23
1643730410000|2022-02-01 15:46:50|286.08|283.18|286.1|283.2|286.11|283.21|286.07|283.17|16
1643730420000|2022-02-01 15:47:00|286.11|283.21|286.28|283.38|286.31|283.41|286.1|283.2|17
1643730430000|2022-02-01 15:47:10|286.3|283.4|286.23|283.33|286.31|283.41|286.23|283.33|16
1643730440000|2022-02-01 15:47:20|286.27|283.37|286.33|283.43|286.34|283.44|286.26|283.36|23
1643730450000|2022-02-01 15:47:30|286.34|283.44|286.35|283.45|286.35|283.45|286.28|283.38|19
1643730460000|2022-02-01 15:47:40|286.34|283.44|286.36|283.46|286.38|283.48|286.32|283.42|24
1643730470000|2022-02-01 15:47:50|286.37|283.47|286.35|283.45|286.39|283.49|286.34|283.44|21
1643730480000|2022-02-01 15:48:00|286.34|283.44|286.37|283.47|286.37|283.47|286.3|283.4|20
1643730490000|2022-02-01 15:48:10|286.34|283.44|286.37|283.47|286.37|283.47|286.33|283.43|8
1643730500000|2022-02-01 15:48:20|286.38|283.48|286.44|283.54|286.44|283.54|286.38|283.48|10
1643730510000|2022-02-01 15:48:30|286.45|283.55|286.44|283.54|286.46|283.56|286.38|283.48|28
1643730520000|2022-02-01 15:48:40|286.41|283.51|286.32|283.42|286.43|283.53|286.32|283.42|20
1643730530000|2022-02-01 15:48:50|286.31|283.41|286.27|283.37|286.31|283.41|286.2|283.3|25
1643730540000|2022-02-01 15:49:00|286.26|283.36|286.41|283.51|286.41|283.51|286.26|283.36|33
1643730550000|2022-02-01 15:49:10|286.42|283.52|286.48|283.58|286.5|283.6|286.36|283.46|26
1643730560000|2022-02-01 15:49:20|286.5|283.6|286.28|283.38|286.5|283.6|286.27|283.37|28
1643730570000|2022-02-01 15:49:30|286.29|283.39|286.37|283.47|286.39|283.49|286.27|283.37|18
1643730580000|2022-02-01 15:49:40|286.36|283.46|286.3|283.4|286.38|283.48|286.3|283.4|17
1643730590000|2022-02-01 15:49:50|286.32|283.42|286.31|283.41|286.35|283.45|286.3|283.4|16
1643730600000|2022-02-01 15:50:00|286.29|283.39|286.37|283.47|286.37|283.47|286.29|283.39|13
1643730610000|2022-02-01 15:50:10|286.41|283.51|286.66|283.76|286.66|283.76|286.37|283.47|18
1643730620000|2022-02-01 15:50:20|286.64|283.74|286.67|283.77|286.67|283.77|286.62|283.72|11
1643730630000|2022-02-01 15:50:30|286.66|283.76|286.56|283.66|286.7|283.8|286.56|283.66|17
1643730640000|2022-02-01 15:50:40|286.61|283.71|286.64|283.74|286.66|283.76|286.59|283.69|22
1643730650000|2022-02-01 15:50:50|286.63|283.73|286.68|283.78|286.75|283.85|286.63|283.73|27
1643730660000|2022-02-01 15:51:00|286.67|283.77|286.69|283.79|286.75|283.85|286.64|283.74|27
1643730670000|2022-02-01 15:51:10|286.7|283.8|286.76|283.86|286.78|283.88|286.68|283.78|15
1643730680000|2022-02-01 15:51:20|286.75|283.85|286.77|283.87|286.77|283.87|286.75|283.85|3
1643730690000|2022-02-01 15:51:30|286.76|283.86|286.73|283.83|286.77|283.87|286.72|283.82|20
1643730700000|2022-02-01 15:51:40|286.76|283.86|286.75|283.85|286.79|283.89|286.75|283.85|20
1643730710000|2022-02-01 15:51:50|286.76|283.86|286.78|283.88|286.82|283.92|286.76|283.86|16
1643730720000|2022-02-01 15:52:00|286.8|283.9|286.79|283.89|286.8|283.9|286.77|283.87|13
1643730730000|2022-02-01 15:52:10|286.77|283.87|286.86|283.96|286.86|283.96|286.77|283.87|7
1643730740000|2022-02-01 15:52:20|286.88|283.98|286.85|283.95|286.88|283.98|286.85|283.95|6
1643730750000|2022-02-01 15:52:30|286.86|283.96|286.87|283.97|286.93|284.03|286.86|283.96|14
1643730760000|2022-02-01 15:52:40|286.88|283.98|286.86|283.96|286.88|283.98|286.86|283.96|9
1643730770000|2022-02-01 15:52:50|286.87|283.97|286.8|283.9|286.88|283.98|286.8|283.9|10
1643730780000|2022-02-01 15:53:00|286.81|283.91|286.8|283.9|286.86|283.96|286.79|283.89|19
1643730790000|2022-02-01 15:53:10|286.79|283.89|287.04|284.14|287.15|284.25|286.77|283.87|21
1643730800000|2022-02-01 15:53:20|287.07|284.17|287.07|284.17|287.09|284.19|286.95|284.05|17
1643730810000|2022-02-01 15:53:30|287.04|284.14|287.09|284.19|287.09|284.19|287.04|284.14|5
1643730820000|2022-02-01 15:53:40|287.07|284.17|287.09|284.19|287.09|284.19|287.07|284.17|2
1643730830000|2022-02-01 15:53:50|287.07|284.17|287.13|284.23|287.15|284.25|287.04|284.14|11
1643730840000|2022-02-01 15:54:00|287.11|284.21|287.12|284.22|287.16|284.26|287.03|284.13|35
1643730850000|2022-02-01 15:54:10|287.13|284.23|287.1|284.2|287.13|284.23|287.07|284.17|17
1643730860000|2022-02-01 15:54:20|287.09|284.19|287.09|284.19|287.1|284.2|287.08|284.18|5
1643730870000|2022-02-01 15:54:30|287.08|284.18|287.04|284.14|287.09|284.19|287.03|284.13|12
1643730880000|2022-02-01 15:54:40|287.05|284.15|287.08|284.18|287.09|284.19|287.04|284.14|10
1643730890000|2022-02-01 15:54:50|287.09|284.19|287.11|284.21|287.12|284.22|287.06|284.16|12
1643730900000|2022-02-01 15:55:00|287.1|284.2|287.18|284.28|287.18|284.28|287.08|284.18|17
1643730910000|2022-02-01 15:55:10|287.19|284.29|287.18|284.28|287.2|284.3|287.18|284.28|10
1643730920000|2022-02-01 15:55:20|287.19|284.29|287.26|284.36|287.32|284.42|287.17|284.27|17
1643730930000|2022-02-01 15:55:30|287.25|284.35|287.24|284.34|287.29|284.39|287.2|284.3|26
1643730940000|2022-02-01 15:55:40|287.23|284.33|287.22|284.32|287.24|284.34|287.19|284.29|13
1643730950000|2022-02-01 15:55:50|287.23|284.33|287.3|284.4|287.33|284.43|287.23|284.33|19
1643730960000|2022-02-01 15:56:00|287.31|284.41|287.3|284.4|287.31|284.41|287.26|284.36|12
1643730970000|2022-02-01 15:56:10|287.36|284.46|287.5|284.6|287.59|284.69|287.36|284.46|27
1643730980000|2022-02-01 15:56:20|287.55|284.65|287.42|284.52|287.55|284.65|287.38|284.48|22
1643730990000|2022-02-01 15:56:30|287.41|284.51|287.51|284.61|287.53|284.63|287.41|284.51|16
1643731000000|2022-02-01 15:56:40|287.53|284.63|287.49|284.59|287.54|284.64|287.46|284.56|27
1643731010000|2022-02-01 15:56:50|287.5|284.6|287.49|284.59|287.54|284.64|287.47|284.57|17
1643731020000|2022-02-01 15:57:00|287.52|284.62|287.67|284.77|287.68|284.78|287.49|284.59|15
1643731030000|2022-02-01 15:57:10|287.66|284.76|287.52|284.62|287.66|284.76|287.52|284.62|11
1643731040000|2022-02-01 15:57:20|287.54|284.64|287.52|284.62|287.65|284.75|287.47|284.57|20
1643731050000|2022-02-01 15:57:30|287.53|284.63|287.69|284.79|287.69|284.79|287.52|284.62|10
1643731060000|2022-02-01 15:57:40|287.67|284.77|287.7|284.8|287.75|284.85|287.63|284.73|25
1643731070000|2022-02-01 15:57:50|287.71|284.81|287.76|284.86|287.77|284.87|287.68|284.78|14
1643731080000|2022-02-01 15:58:00|287.75|284.85|287.67|284.77|287.75|284.85|287.66|284.76|12
1643731090000|2022-02-01 15:58:10|287.66|284.76|287.77|284.87|287.79|284.89|287.65|284.75|23
1643731100000|2022-02-01 15:58:20|287.79|284.89|287.84|284.94|287.9|285|287.79|284.89|29
1643731110000|2022-02-01 15:58:30|287.83|284.93|287.74|284.84|287.83|284.93|287.68|284.78|24
1643731120000|2022-02-01 15:58:40|287.75|284.85|287.82|284.92|287.85|284.95|287.75|284.85|23
1643731130000|2022-02-01 15:58:50|287.79|284.89|287.76|284.86|287.83|284.93|287.74|284.84|26
1643731140000|2022-02-01 15:59:00|287.77|284.87|287.81|284.91|287.83|284.93|287.77|284.87|22
1643731150000|2022-02-01 15:59:10|287.8|284.9|287.78|284.88|287.82|284.92|287.72|284.82|21
1643731160000|2022-02-01 15:59:20|287.76|284.86|287.89|284.99|287.9|285|287.76|284.86|18
1643731170000|2022-02-01 15:59:30|287.93|285.03|287.95|285.05|287.95|285.05|287.93|285.03|13
1643731180000|2022-02-01 15:59:40|287.94|285.04|287.96|285.06|287.98|285.08|287.91|285.01|10
1643731190000|2022-02-01 15:59:50|287.95|285.05|287.94|285.04|287.97|285.07|287.89|284.99|15
1643731200000|2022-02-01 16:00:00|287.95|285.05|287.95|285.05|287.96|285.06|287.95|285.05|5
1643731210000|2022-02-01 16:00:10|287.96|285.06|288.11|285.21|288.11|285.21|287.95|285.05|14
1643731220000|2022-02-01 16:00:20|288.12|285.22|288.33|285.43|288.33|285.43|288.12|285.22|24
1643731230000|2022-02-01 16:00:30|288.32|285.42|288.38|285.48|288.48|285.58|288.32|285.42|11
1643731240000|2022-02-01 16:00:40|288.53|285.63|288.77|285.87|288.79|285.89|288.52|285.62|24
1643731250000|2022-02-01 16:00:50|288.76|285.86|288.8|285.9|288.87|285.97|288.75|285.85|26
1643731260000|2022-02-01 16:01:00|288.81|285.91|288.62|285.72|288.84|285.94|288.59|285.69|28
1643731270000|2022-02-01 16:01:10|288.61|285.71|288.66|285.76|288.67|285.77|288.59|285.69|27
1643731280000|2022-02-01 16:01:20|288.63|285.73|288.65|285.75|288.67|285.77|288.59|285.69|28
1643731290000|2022-02-01 16:01:30|288.67|285.77|288.71|285.81|288.78|285.88|288.66|285.76|29
1643731300000|2022-02-01 16:01:40|288.72|285.82|288.65|285.75|288.73|285.83|288.65|285.75|24
1643731310000|2022-02-01 16:01:50|288.66|285.76|288.77|285.87|288.82|285.92|288.63|285.73|24
1643731320000|2022-02-01 16:02:00|288.79|285.89|288.69|285.79|288.89|285.99|288.67|285.77|25
1643731330000|2022-02-01 16:02:10|288.68|285.78|288.63|285.73|288.68|285.78|288.6|285.7|17
1643731340000|2022-02-01 16:02:20|288.64|285.74|288.69|285.79|288.69|285.79|288.58|285.68|18
1643731350000|2022-02-01 16:02:30|288.58|285.68|288.64|285.74|288.7|285.8|288.58|285.68|18
1643731360000|2022-02-01 16:02:40|288.67|285.77|288.64|285.74|288.67|285.77|288.63|285.73|13
1643731370000|2022-02-01 16:02:50|288.62|285.72|288.6|285.7|288.64|285.74|288.59|285.69|10
1643731380000|2022-02-01 16:03:00|288.61|285.71|288.65|285.75|288.66|285.76|288.6|285.7|16
1643731390000|2022-02-01 16:03:10|288.66|285.76|288.59|285.69|288.67|285.77|288.59|285.69|27
1643731400000|2022-02-01 16:03:20|288.58|285.68|288.41|285.51|288.62|285.72|288.36|285.46|23
1643731410000|2022-02-01 16:03:30|288.43|285.53|288.4|285.5|288.43|285.53|288.4|285.5|10
1643731420000|2022-02-01 16:03:40|288.42|285.52|288.44|285.54|288.48|285.58|288.42|285.52|12
1643731430000|2022-02-01 16:03:50|288.46|285.56|288.47|285.57|288.48|285.58|288.46|285.56|6
1643731440000|2022-02-01 16:04:00|288.49|285.59|288.47|285.57|288.62|285.72|288.46|285.56|22
1643731450000|2022-02-01 16:04:10|288.48|285.58|288.37|285.47|288.48|285.58|288.36|285.46|21
1643731460000|2022-02-01 16:04:20|288.36|285.46|288.18|285.28|288.39|285.49|288.15|285.25|22
1643731470000|2022-02-01 16:04:30|288.19|285.29|288.14|285.24|288.21|285.31|288.13|285.23|19
1643731480000|2022-02-01 16:04:40|288.15|285.25|288.39|285.49|288.39|285.49|288.14|285.24|29
1643731490000|2022-02-01 16:04:50|288.34|285.44|288.15|285.25|288.36|285.46|288.15|285.25|18
1643731500000|2022-02-01 16:05:00|288.16|285.26|288.28|285.38|288.34|285.44|288.15|285.25|21
1643731510000|2022-02-01 16:05:10|288.3|285.4|288.29|285.39|288.31|285.41|288.23|285.33|18
1643731520000|2022-02-01 16:05:20|288.3|285.4|288.28|285.38|288.3|285.4|288.25|285.35|15
1643731530000|2022-02-01 16:05:30|288.26|285.36|288.2|285.3|288.27|285.37|288.2|285.3|17
1643731540000|2022-02-01 16:05:40|288.19|285.29|287.9|285|288.2|285.3|287.9|285|17
1643731550000|2022-02-01 16:05:50|287.95|285.05|287.72|284.82|287.97|285.07|287.72|284.82|23
1643731560000|2022-02-01 16:06:00|287.74|284.84|287.65|284.75|287.74|284.84|287.65|284.75|21
1643731570000|2022-02-01 16:06:10|287.67|284.77|287.98|285.08|287.98|285.08|287.65|284.75|22
1643731580000|2022-02-01 16:06:20|287.99|285.09|287.91|285.01|287.99|285.09|287.89|284.99|23
1643731590000|2022-02-01 16:06:30|287.94|285.04|287.95|285.05|288.02|285.12|287.92|285.02|18
1643731600000|2022-02-01 16:06:40|287.96|285.06|288.08|285.18|288.14|285.24|287.94|285.04|23
1643731610000|2022-02-01 16:06:50|288.1|285.2|288.12|285.22|288.2|285.3|288.07|285.17|26
1643731620000|2022-02-01 16:07:00|288.13|285.23|288.3|285.4|288.3|285.4|288.13|285.23|23
1643731630000|2022-02-01 16:07:10|288.31|285.41|288.39|285.49|288.48|285.58|288.31|285.41|25
1643731640000|2022-02-01 16:07:20|288.38|285.48|288.43|285.53|288.49|285.59|288.37|285.47|25
1643731650000|2022-02-01 16:07:30|288.42|285.52|288.41|285.51|288.45|285.55|288.39|285.49|12
1643731660000|2022-02-01 16:07:40|288.39|285.49|288.39|285.49|288.4|285.5|288.39|285.49|5
1643731670000|2022-02-01 16:07:50|288.41|285.51|288.54|285.64|288.54|285.64|288.4|285.5|20
1643731680000|2022-02-01 16:08:00|288.53|285.63|288.37|285.47|288.6|285.7|288.37|285.47|25
1643731690000|2022-02-01 16:08:10|288.38|285.48|288.32|285.42|288.39|285.49|288.22|285.32|27
1643731700000|2022-02-01 16:08:20|288.26|285.36|288.18|285.28|288.37|285.47|288.08|285.18|25
1643731710000|2022-02-01 16:08:30|288.19|285.29|288.3|285.4|288.4|285.5|288.18|285.28|24
1643731720000|2022-02-01 16:08:40|288.31|285.41|288.46|285.56|288.47|285.57|288.31|285.41|13
1643731730000|2022-02-01 16:08:50|288.47|285.57|288.49|285.59|288.57|285.67|288.46|285.56|14
1643731740000|2022-02-01 16:09:00|288.47|285.57|288.59|285.69|288.59|285.69|288.47|285.57|29
1643731750000|2022-02-01 16:09:10|288.57|285.67|288.56|285.66|288.64|285.74|288.53|285.63|26
1643731760000|2022-02-01 16:09:20|288.53|285.63|288.58|285.68|288.64|285.74|288.51|285.61|28
1643731770000|2022-02-01 16:09:30|288.57|285.67|288.58|285.68|288.58|285.68|288.54|285.64|9
1643731780000|2022-02-01 16:09:40|288.59|285.69|288.61|285.71|288.64|285.74|288.57|285.67|16
1643731790000|2022-02-01 16:09:50|288.62|285.72|288.62|285.72|288.63|285.73|288.61|285.71|13
1643731800000|2022-02-01 16:10:00|288.61|285.71|288.53|285.63|288.7|285.8|288.53|285.63|25
1643731810000|2022-02-01 16:10:10|288.52|285.62|288.38|285.48|288.57|285.67|288.38|285.48|21
1643731820000|2022-02-01 16:10:20|288.43|285.53|288.34|285.44|288.44|285.54|288.33|285.43|19
1643731830000|2022-02-01 16:10:30|288.35|285.45|288.44|285.54|288.48|285.58|288.35|285.45|24
1643731840000|2022-02-01 16:10:40|288.43|285.53|288.33|285.43|288.45|285.55|288.28|285.38|20
1643731850000|2022-02-01 16:10:50|288.3|285.4|288.25|285.35|288.3|285.4|288.23|285.33|13
1643731860000|2022-02-01 16:11:00|288.24|285.34|288.16|285.26|288.24|285.34|288.15|285.25|14
1643731870000|2022-02-01 16:11:10|288.17|285.27|288.27|285.37|288.28|285.38|288.14|285.24|17
1643731880000|2022-02-01 16:11:20|288.26|285.36|288.02|285.12|288.26|285.36|287.98|285.08|27
1643731890000|2022-02-01 16:11:30|288.01|285.11|287.98|285.08|288.02|285.12|287.95|285.05|20
1643731900000|2022-02-01 16:11:40|287.97|285.07|288.18|285.28|288.21|285.31|287.97|285.07|29
1643731910000|2022-02-01 16:11:50|288.2|285.3|288.13|285.23|288.2|285.3|288.1|285.2|15
1643731920000|2022-02-01 16:12:00|288.12|285.22|288.06|285.16|288.12|285.22|288.04|285.14|19
1643731930000|2022-02-01 16:12:10|288.04|285.14|288.23|285.33|288.23|285.33|288.03|285.13|25
1643731940000|2022-02-01 16:12:20|288.22|285.32|288.22|285.32|288.23|285.33|288.19|285.29|11
1643731950000|2022-02-01 16:12:30|288.21|285.31|288.22|285.32|288.26|285.36|288.21|285.31|24
1643731960000|2022-02-01 16:12:40|288.21|285.31|288.19|285.29|288.26|285.36|288.19|285.29|19
1643731970000|2022-02-01 16:12:50|288.2|285.3|288.11|285.21|288.27|285.37|288.04|285.14|23
1643731980000|2022-02-01 16:13:00|288.14|285.24|288.13|285.23|288.22|285.32|288.05|285.15|26
1643731990000|2022-02-01 16:13:10|288.12|285.22|288.04|285.14|288.12|285.22|288.03|285.13|18
1643732000000|2022-02-01 16:13:20|288.01|285.11|288.15|285.25|288.21|285.31|288.01|285.11|21
1643732010000|2022-02-01 16:13:30|288.14|285.24|288.15|285.25|288.15|285.25|288.12|285.22|10
1643732020000|2022-02-01 16:13:40|288.18|285.28|288.19|285.29|288.31|285.41|288.17|285.27|11
1643732030000|2022-02-01 16:13:50|288.24|285.34|288.21|285.31|288.25|285.35|288.19|285.29|16
1643732040000|2022-02-01 16:14:00|288.22|285.32|288.2|285.3|288.25|285.35|288.15|285.25|27
1643732050000|2022-02-01 16:14:10|288.21|285.31|288.2|285.3|288.23|285.33|288.17|285.27|23
1643732060000|2022-02-01 16:14:20|288.17|285.27|288.45|285.55|288.48|285.58|288.16|285.26|24
1643732070000|2022-02-01 16:14:30|288.44|285.54|288.17|285.27|288.44|285.54|288.17|285.27|24
1643732080000|2022-02-01 16:14:40|288.18|285.28|288.31|285.41|288.32|285.42|288.17|285.27|17
1643732090000|2022-02-01 16:14:50|288.34|285.44|288.29|285.39|288.35|285.45|288.27|285.37|16
1643732100000|2022-02-01 16:15:00|288.28|285.38|288.07|285.17|288.3|285.4|288.01|285.11|21
1643732110000|2022-02-01 16:15:10|288.05|285.15|288.01|285.11|288.08|285.18|288|285.1|13
1643732120000|2022-02-01 16:15:20|288.02|285.12|288.02|285.12|288.04|285.14|288|285.1|14
1643732130000|2022-02-01 16:15:30|288|285.1|288|285.1|288.04|285.14|288|285.1|12
1643732140000|2022-02-01 16:15:40|288.03|285.13|287.93|285.03|288.03|285.13|287.91|285.01|10
1643732150000|2022-02-01 16:15:50|287.95|285.05|287.94|285.04|287.96|285.06|287.94|285.04|15
1643732160000|2022-02-01 16:16:00|287.93|285.03|287.97|285.07|288.01|285.11|287.93|285.03|20
1643732170000|2022-02-01 16:16:10|287.99|285.09|288.11|285.21|288.21|285.31|287.97|285.07|26
1643732180000|2022-02-01 16:16:20|288.1|285.2|288.01|285.11|288.11|285.21|287.99|285.09|21
1643732190000|2022-02-01 16:16:30|288.02|285.12|287.92|285.02|288.03|285.13|287.92|285.02|16
1643732200000|2022-02-01 16:16:40|287.98|285.08|287.95|285.05|287.98|285.08|287.94|285.04|7
1643732210000|2022-02-01 16:16:50|287.94|285.04|287.87|284.97|287.95|285.05|287.87|284.97|9
1643732220000|2022-02-01 16:17:00|287.9|285|287.91|285.01|287.99|285.09|287.84|284.94|25
1643732230000|2022-02-01 16:17:10|287.9|285|287.86|284.96|287.91|285.01|287.81|284.91|24
1643732240000|2022-02-01 16:17:20|287.91|285.01|287.89|284.99|287.92|285.02|287.84|284.94|14
1643732250000|2022-02-01 16:17:30|287.88|284.98|288.15|285.25|288.16|285.26|287.88|284.98|26
1643732260000|2022-02-01 16:17:40|288.16|285.26|288.15|285.25|288.16|285.26|288.13|285.23|7
1643732270000|2022-02-01 16:17:50|288.14|285.24|288.2|285.3|288.22|285.32|288.14|285.24|13
1643732280000|2022-02-01 16:18:00|288.18|285.28|288.2|285.3|288.21|285.31|288.15|285.25|17
1643732290000|2022-02-01 16:18:10|288.19|285.29|288.02|285.12|288.19|285.29|288|285.1|21
1643732300000|2022-02-01 16:18:20|288.03|285.13|288.07|285.17|288.07|285.17|288.03|285.13|5
1643732310000|2022-02-01 16:18:30|288.1|285.2|288.14|285.24|288.19|285.29|288.06|285.16|28
1643732320000|2022-02-01 16:18:40|288.15|285.25|288.08|285.18|288.15|285.25|288.06|285.16|19
1643732330000|2022-02-01 16:18:50|288.07|285.17|288.04|285.14|288.07|285.17|287.96|285.06|19
1643732340000|2022-02-01 16:19:00|288.01|285.11|288.06|285.16|288.09|285.19|287.94|285.04|29
1643732350000|2022-02-01 16:19:10|288.07|285.17|288.05|285.15|288.14|285.24|288.03|285.13|21
1643732360000|2022-02-01 16:19:20|288.04|285.14|288.09|285.19|288.17|285.27|288.03|285.13|19
1643732370000|2022-02-01 16:19:30|288.08|285.18|288.05|285.15|288.08|285.18|288.04|285.14|13
1643732380000|2022-02-01 16:19:40|288.06|285.16|288.05|285.15|288.06|285.16|288.03|285.13|14
1643732390000|2022-02-01 16:19:50|288.04|285.14|288.07|285.17|288.11|285.21|288.03|285.13|13
1643732400000|2022-02-01 16:20:00|288.06|285.16|288.18|285.28|288.19|285.29|288.06|285.16|22
1643732410000|2022-02-01 16:20:10|288.17|285.27|288.26|285.36|288.35|285.45|288.17|285.27|29
1643732420000|2022-02-01 16:20:20|288.28|285.38|288.23|285.33|288.28|285.38|288.19|285.29|15
1643732430000|2022-02-01 16:20:30|288.24|285.34|288.2|285.3|288.26|285.36|288.2|285.3|15
1643732440000|2022-02-01 16:20:40|288.21|285.31|288.23|285.33|288.25|285.35|288.21|285.31|9
1643732450000|2022-02-01 16:20:50|288.25|285.35|288.25|285.35|288.25|285.35|288.24|285.34|5
1643732460000|2022-02-01 16:21:00|288.24|285.34|288.2|285.3|288.26|285.36|288.19|285.29|15
1643732470000|2022-02-01 16:21:10|288.19|285.29|288.19|285.29|288.24|285.34|288.19|285.29|18
1643732480000|2022-02-01 16:21:20|288.18|285.28|287.97|285.07|288.19|285.29|287.97|285.07|26
1643732490000|2022-02-01 16:21:30|288|285.1|287.7|284.8|288|285.1|287.68|284.78|28
1643732500000|2022-02-01 16:21:40|287.71|284.81|287.65|284.75|287.73|284.83|287.58|284.68|27
1643732510000|2022-02-01 16:21:50|287.64|284.74|287.5|284.6|287.64|284.74|287.5|284.6|19
1643732520000|2022-02-01 16:22:00|287.49|284.59|287.53|284.63|287.53|284.63|287.48|284.58|15
1643732530000|2022-02-01 16:22:10|287.52|284.62|287.54|284.64|287.6|284.7|287.51|284.61|16
1643732540000|2022-02-01 16:22:20|287.55|284.65|287.47|284.57|287.55|284.65|287.47|284.57|14
1643732550000|2022-02-01 16:22:30|287.48|284.58|287.4|284.5|287.48|284.58|287.4|284.5|17
1643732560000|2022-02-01 16:22:40|287.41|284.51|287.26|284.36|287.43|284.53|287.25|284.35|19
1643732570000|2022-02-01 16:22:50|287.31|284.41|287.2|284.3|287.38|284.48|287.14|284.24|24
1643732580000|2022-02-01 16:23:00|287.22|284.32|287.15|284.25|287.31|284.41|287.15|284.25|26
1643732590000|2022-02-01 16:23:10|287.16|284.26|286.99|284.09|287.18|284.28|286.99|284.09|19
1643732600000|2022-02-01 16:23:20|287|284.1|286.88|283.98|287.03|284.13|286.88|283.98|19
1643732610000|2022-02-01 16:23:30|286.87|283.97|286.85|283.95|286.92|284.02|286.85|283.95|18
1643732620000|2022-02-01 16:23:40|286.84|283.94|286.46|283.56|286.87|283.97|286.46|283.56|25
1643732630000|2022-02-01 16:23:50|286.48|283.58|286.46|283.56|286.54|283.64|286.41|283.51|26
1643732640000|2022-02-01 16:24:00|286.47|283.57|286.64|283.74|286.8|283.9|286.47|283.57|24
1643732650000|2022-02-01 16:24:10|286.65|283.75|286.67|283.77|286.73|283.83|286.54|283.64|24
1643732660000|2022-02-01 16:24:20|286.68|283.78|286.64|283.74|286.74|283.84|286.6|283.7|25
1643732670000|2022-02-01 16:24:30|286.61|283.71|287.05|284.15|287.07|284.17|286.6|283.7|25
1643732680000|2022-02-01 16:24:40|287.04|284.14|286.94|284.04|287.04|284.14|286.94|284.04|20
1643732690000|2022-02-01 16:24:50|286.95|284.05|287.06|284.16|287.06|284.16|286.94|284.04|22
1643732700000|2022-02-01 16:25:00|287.02|284.12|287.11|284.21|287.16|284.26|287|284.1|28
1643732710000|2022-02-01 16:25:10|287.12|284.22|287.17|284.27|287.32|284.42|287.11|284.21|29
1643732720000|2022-02-01 16:25:20|287.27|284.37|287.1|284.2|287.27|284.37|287.1|284.2|26
1643732730000|2022-02-01 16:25:30|287.06|284.16|286.95|284.05|287.08|284.18|286.93|284.03|24
1643732740000|2022-02-01 16:25:40|286.96|284.06|287.14|284.24|287.15|284.25|286.96|284.06|21
1643732750000|2022-02-01 16:25:50|287.12|284.22|287.09|284.19|287.15|284.25|287.09|284.19|12
1643732760000|2022-02-01 16:26:00|287.1|284.2|287.3|284.4|287.31|284.41|287.1|284.2|18
1643732770000|2022-02-01 16:26:10|287.31|284.41|287.31|284.41|287.34|284.44|287.29|284.39|13
1643732780000|2022-02-01 16:26:20|287.3|284.4|287.31|284.41|287.31|284.41|287.3|284.4|8
1643732790000|2022-02-01 16:26:30|287.32|284.42|287.35|284.45|287.38|284.48|287.32|284.42|20
1643732800000|2022-02-01 16:26:40|287.36|284.46|287.36|284.46|287.36|284.46|287.31|284.41|13
1643732810000|2022-02-01 16:26:50|287.37|284.47|287.48|284.58|287.5|284.6|287.36|284.46|18
1643732820000|2022-02-01 16:27:00|287.47|284.57|287.52|284.62|287.55|284.65|287.41|284.51|20
1643732830000|2022-02-01 16:27:10|287.51|284.61|287.49|284.59|287.54|284.64|287.48|284.58|15
1643732840000|2022-02-01 16:27:20|287.48|284.58|287.48|284.58|287.52|284.62|287.47|284.57|13
1643732850000|2022-02-01 16:27:30|287.47|284.57|287.55|284.65|287.57|284.67|287.47|284.57|20
1643732860000|2022-02-01 16:27:40|287.57|284.67|287.43|284.53|287.58|284.68|287.43|284.53|19
1643732870000|2022-02-01 16:27:50|287.45|284.55|287.49|284.59|287.51|284.61|287.45|284.55|12
1643732880000|2022-02-01 16:28:00|287.47|284.57|287.43|284.53|287.47|284.57|287.43|284.53|11
1643732890000|2022-02-01 16:28:10|287.44|284.54|287.35|284.45|287.44|284.54|287.35|284.45|7
1643732900000|2022-02-01 16:28:20|287.34|284.44|287.32|284.42|287.36|284.46|287.27|284.37|13
1643732910000|2022-02-01 16:28:30|287.4|284.5|287.38|284.48|287.4|284.5|287.33|284.43|17
1643732920000|2022-02-01 16:28:40|287.41|284.51|287.41|284.51|287.44|284.54|287.4|284.5|13
1643732930000|2022-02-01 16:28:50|287.4|284.5|287.45|284.55|287.46|284.56|287.38|284.48|11
1643732940000|2022-02-01 16:29:00|287.44|284.54|287.46|284.56|287.46|284.56|287.4|284.5|28
1643732950000|2022-02-01 16:29:10|287.39|284.49|287.44|284.54|287.44|284.54|287.39|284.49|12
1643732960000|2022-02-01 16:29:20|287.43|284.53|287.44|284.54|287.46|284.56|287.36|284.46|25
1643732970000|2022-02-01 16:29:30|287.43|284.53|287.43|284.53|287.45|284.55|287.41|284.51|7
1643732980000|2022-02-01 16:29:40|287.45|284.55|287.43|284.53|287.45|284.55|287.41|284.51|15
1643732990000|2022-02-01 16:29:50|287.41|284.51|287.36|284.46|287.43|284.53|287.36|284.46|9
1643733000000|2022-02-01 16:30:00|287.37|284.47|287.48|284.58|287.48|284.58|287.35|284.45|22
1643733010000|2022-02-01 16:30:10|287.49|284.59|287.54|284.64|287.62|284.72|287.49|284.59|25
1643733020000|2022-02-01 16:30:20|287.52|284.62|287.42|284.52|287.61|284.71|287.42|284.52|27
1643733030000|2022-02-01 16:30:30|287.41|284.51|287.08|284.18|287.43|284.53|287.08|284.18|28
1643733040000|2022-02-01 16:30:40|287.06|284.16|287.23|284.33|287.24|284.34|287.06|284.16|26
1643733050000|2022-02-01 16:30:50|287.22|284.32|287.34|284.44|287.34|284.44|287.22|284.32|23
1643733060000|2022-02-01 16:31:00|287.33|284.43|287.3|284.4|287.35|284.45|287.28|284.38|15
1643733070000|2022-02-01 16:31:10|287.31|284.41|287.41|284.51|287.43|284.53|287.31|284.41|18
1643733080000|2022-02-01 16:31:20|287.4|284.5|287.21|284.31|287.43|284.53|287.21|284.31|14
1643733090000|2022-02-01 16:31:30|287.2|284.3|287.25|284.35|287.3|284.4|287.18|284.28|17
1643733100000|2022-02-01 16:31:40|287.26|284.36|287.34|284.44|287.36|284.46|287.24|284.34|28
1643733110000|2022-02-01 16:31:50|287.35|284.45|287.27|284.37|287.36|284.46|287.24|284.34|25
1643733120000|2022-02-01 16:32:00|287.28|284.38|287.28|284.38|287.3|284.4|287.26|284.36|20
1643733130000|2022-02-01 16:32:10|287.27|284.37|287.32|284.42|287.33|284.43|287.26|284.36|11
1643733140000|2022-02-01 16:32:20|287.33|284.43|287.33|284.43|287.33|284.43|287.26|284.36|15
1643733150000|2022-02-01 16:32:30|287.32|284.42|287.34|284.44|287.35|284.45|287.32|284.42|5
1643733160000|2022-02-01 16:32:40|287.32|284.42|287.38|284.48|287.38|284.48|287.29|284.39|19
1643733170000|2022-02-01 16:32:50|287.37|284.47|287.48|284.58|287.48|284.58|287.37|284.47|14
1643733180000|2022-02-01 16:33:00|287.47|284.57|287.53|284.63|287.55|284.65|287.46|284.56|22
1643733190000|2022-02-01 16:33:10|287.54|284.64|287.53|284.63|287.54|284.64|287.51|284.61|10
1643733200000|2022-02-01 16:33:20|287.54|284.64|287.57|284.67|287.59|284.69|287.54|284.64|8
1643733210000|2022-02-01 16:33:30|287.6|284.7|287.69|284.79|287.76|284.86|287.6|284.7|15
1643733220000|2022-02-01 16:33:40|287.7|284.8|287.68|284.78|287.7|284.8|287.66|284.76|8
1643733230000|2022-02-01 16:33:50|287.67|284.77|287.83|284.93|287.83|284.93|287.67|284.77|12
1643733240000|2022-02-01 16:34:00|287.88|284.98|287.96|285.06|287.97|285.07|287.84|284.94|15
1643733250000|2022-02-01 16:34:10|288.09|285.19|288.42|285.52|288.45|285.55|288.09|285.19|32
1643733260000|2022-02-01 16:34:20|288.41|285.51|288.52|285.62|288.62|285.72|288.4|285.5|17
1643733270000|2022-02-01 16:34:30|288.53|285.63|288.56|285.66|288.67|285.77|288.51|285.61|24
1643733280000|2022-02-01 16:34:40|288.59|285.69|288.6|285.7|288.65|285.75|288.58|285.68|27
1643733290000|2022-02-01 16:34:50|288.62|285.72|288.58|285.68|288.63|285.73|288.58|285.68|7
1643733300000|2022-02-01 16:35:00|288.59|285.69|288.63|285.73|288.64|285.74|288.57|285.67|16
1643733310000|2022-02-01 16:35:10|288.64|285.74|288.65|285.75|288.68|285.78|288.63|285.73|15
1643733320000|2022-02-01 16:35:20|288.64|285.74|288.67|285.77|288.68|285.78|288.64|285.74|17
1643733330000|2022-02-01 16:35:30|288.66|285.76|288.68|285.78|288.75|285.85|288.66|285.76|25
1643733340000|2022-02-01 16:35:40|288.67|285.77|288.72|285.82|288.77|285.87|288.66|285.76|29
1643733350000|2022-02-01 16:35:50|288.71|285.81|288.74|285.84|288.74|285.84|288.71|285.81|7
1643733360000|2022-02-01 16:36:00|288.73|285.83|288.76|285.86|288.76|285.86|288.71|285.81|9
1643733370000|2022-02-01 16:36:10|288.77|285.87|288.77|285.87|288.78|285.88|288.75|285.85|5
1643733380000|2022-02-01 16:36:20|288.76|285.86|288.69|285.79|288.77|285.87|288.61|285.71|14
1643733390000|2022-02-01 16:36:30|288.73|285.83|288.74|285.84|288.78|285.88|288.71|285.81|17
1643733400000|2022-02-01 16:36:40|288.75|285.85|288.79|285.89|288.84|285.94|288.75|285.85|21
1643733410000|2022-02-01 16:36:50|288.76|285.86|288.74|285.84|288.82|285.92|288.73|285.83|12
1643733420000|2022-02-01 16:37:00|288.72|285.82|288.63|285.73|288.72|285.82|288.61|285.71|12
1643733430000|2022-02-01 16:37:10|288.66|285.76|288.69|285.79|288.69|285.79|288.65|285.75|7
1643733440000|2022-02-01 16:37:20|288.67|285.77|288.65|285.75|288.69|285.79|288.65|285.75|13
1643733450000|2022-02-01 16:37:30|288.68|285.78|288.61|285.71|288.68|285.78|288.46|285.56|31
1643733460000|2022-02-01 16:37:40|288.59|285.69|288.65|285.75|288.71|285.81|288.5|285.6|22
1643733470000|2022-02-01 16:37:50|288.62|285.72|288.73|285.83|288.73|285.83|288.61|285.71|16
1643733480000|2022-02-01 16:38:00|288.71|285.81|288.74|285.84|288.8|285.9|288.69|285.79|20
1643733490000|2022-02-01 16:38:10|288.69|285.79|288.74|285.84|288.79|285.89|288.67|285.77|29
1643733500000|2022-02-01 16:38:20|288.72|285.82|288.71|285.81|288.76|285.86|288.61|285.71|25
1643733510000|2022-02-01 16:38:30|288.73|285.83|288.8|285.9|288.86|285.96|288.71|285.81|27
1643733520000|2022-02-01 16:38:40|288.82|285.92|288.83|285.93|288.86|285.96|288.78|285.88|31
1643733530000|2022-02-01 16:38:50|288.8|285.9|288.8|285.9|288.84|285.94|288.79|285.89|17
1643733540000|2022-02-01 16:39:00|288.83|285.93|288.81|285.91|288.85|285.95|288.8|285.9|22
1643733550000|2022-02-01 16:39:10|288.8|285.9|288.89|285.99|288.89|285.99|288.8|285.9|23
1643733560000|2022-02-01 16:39:20|288.94|286.04|288.89|285.99|288.95|286.05|288.81|285.91|18
1643733570000|2022-02-01 16:39:30|288.87|285.97|288.87|285.97|288.9|286|288.82|285.92|20
1643733580000|2022-02-01 16:39:40|288.82|285.92|288.67|285.77|288.88|285.98|288.6|285.7|32
1643733590000|2022-02-01 16:39:50|288.69|285.79|288.68|285.78|288.84|285.94|288.65|285.75|21
1643733600000|2022-02-01 16:40:00|288.69|285.79|288.81|285.91|288.84|285.94|288.65|285.75|11
1643733610000|2022-02-01 16:40:10|288.8|285.9|288.77|285.87|288.95|286.05|288.77|285.87|31
1643733620000|2022-02-01 16:40:20|288.81|285.91|288.88|285.98|288.89|285.99|288.75|285.85|24
1643733630000|2022-02-01 16:40:30|288.87|285.97|288.79|285.89|288.88|285.98|288.72|285.82|34
1643733640000|2022-02-01 16:40:40|288.82|285.92|288.74|285.84|288.82|285.92|288.69|285.79|25
1643733650000|2022-02-01 16:40:50|288.75|285.85|288.76|285.86|288.78|285.88|288.67|285.77|27
1643733660000|2022-02-01 16:41:00|288.73|285.83|288.74|285.84|288.77|285.87|288.71|285.81|7
1643733670000|2022-02-01 16:41:10|288.72|285.82|288.7|285.8|288.73|285.83|288.7|285.8|7
1643733680000|2022-02-01 16:41:20|288.71|285.81|288.76|285.86|288.84|285.94|288.67|285.77|22
1643733690000|2022-02-01 16:41:30|288.74|285.84|288.75|285.85|288.82|285.92|288.69|285.79|10
1643733700000|2022-02-01 16:41:40|288.76|285.86|288.8|285.9|288.81|285.91|288.76|285.86|9
1643733710000|2022-02-01 16:41:50|288.81|285.91|288.92|286.02|288.92|286.02|288.81|285.91|11
1643733720000|2022-02-01 16:42:00|288.91|286.01|288.85|285.95|288.91|286.01|288.83|285.93|11
1643733730000|2022-02-01 16:42:10|288.84|285.94|288.86|285.96|288.89|285.99|288.83|285.93|19
1643733740000|2022-02-01 16:42:20|288.85|285.95|288.95|286.05|288.96|286.06|288.85|285.95|16
1643733750000|2022-02-01 16:42:30|288.9|286|288.92|286.02|289.05|286.15|288.9|286|16
1643733760000|2022-02-01 16:42:40|288.93|286.03|289.02|286.12|289.03|286.13|288.93|286.03|20
1643733770000|2022-02-01 16:42:50|289|286.1|288.91|286.01|289.07|286.17|288.91|286.01|15
1643733780000|2022-02-01 16:43:00|288.9|286|288.9|286|288.97|286.07|288.89|285.99|15
1643733790000|2022-02-01 16:43:10|288.89|285.99|288.88|285.98|288.89|285.99|288.84|285.94|10
1643733800000|2022-02-01 16:43:20|288.92|286.02|288.89|285.99|288.93|286.03|288.86|285.96|17
1643733810000|2022-02-01 16:43:30|288.88|285.98|288.97|286.07|288.97|286.07|288.87|285.97|18
1643733820000|2022-02-01 16:43:40|288.98|286.08|288.93|286.03|289.01|286.11|288.89|285.99|17
1643733830000|2022-02-01 16:43:50|288.94|286.04|288.95|286.05|288.96|286.06|288.94|286.04|12
1643733840000|2022-02-01 16:44:00|288.94|286.04|288.95|286.05|288.95|286.05|288.94|286.04|2
1643733850000|2022-02-01 16:44:10|288.94|286.04|288.94|286.04|288.95|286.05|288.89|285.99|14
1643733860000|2022-02-01 16:44:20|288.93|286.03|288.9|286|288.93|286.03|288.9|286|9
1643733870000|2022-02-01 16:44:30|288.89|285.99|288.78|285.88|288.91|286.01|288.78|285.88|14
1643733880000|2022-02-01 16:44:40|288.79|285.89|288.71|285.81|288.79|285.89|288.69|285.79|17
1643733890000|2022-02-01 16:44:50|288.72|285.82|288.7|285.8|288.72|285.82|288.69|285.79|8
1643733900000|2022-02-01 16:45:00|288.71|285.81|288.7|285.8|288.75|285.85|288.69|285.79|16
1643733910000|2022-02-01 16:45:10|288.71|285.81|288.67|285.77|288.72|285.82|288.66|285.76|12
1643733920000|2022-02-01 16:45:20|288.66|285.76|288.72|285.82|288.74|285.84|288.64|285.74|14
1643733930000|2022-02-01 16:45:30|288.73|285.83|288.6|285.7|288.73|285.83|288.58|285.68|13
1643733940000|2022-02-01 16:45:40|288.61|285.71|288.63|285.73|288.63|285.73|288.57|285.67|15
1643733950000|2022-02-01 16:45:50|288.64|285.74|288.64|285.74|288.64|285.74|288.6|285.7|6
1643733960000|2022-02-01 16:46:00|288.67|285.77|288.8|285.9|288.86|285.96|288.67|285.77|14
1643733970000|2022-02-01 16:46:10|288.81|285.91|288.8|285.9|288.82|285.92|288.79|285.89|18
1643733980000|2022-02-01 16:46:20|288.81|285.91|288.76|285.86|288.81|285.91|288.75|285.85|5
1643733990000|2022-02-01 16:46:30|288.77|285.87|288.91|286.01|288.95|286.05|288.77|285.87|26
1643734000000|2022-02-01 16:46:40|288.92|286.02|288.91|286.01|288.95|286.05|288.91|286.01|15
1643734010000|2022-02-01 16:46:50|288.9|286|288.86|285.96|288.91|286.01|288.86|285.96|5
1643734020000|2022-02-01 16:47:00|288.87|285.97|288.84|285.94|288.87|285.97|288.81|285.91|19
1643734030000|2022-02-01 16:47:10|288.83|285.93|288.74|285.84|288.83|285.93|288.73|285.83|17
1643734040000|2022-02-01 16:47:20|288.75|285.85|288.82|285.92|288.83|285.93|288.75|285.85|7
1643734050000|2022-02-01 16:47:30|288.83|285.93|288.79|285.89|288.83|285.93|288.77|285.87|16
1643734060000|2022-02-01 16:47:40|288.8|285.9|288.75|285.85|288.84|285.94|288.75|285.85|18
1643734070000|2022-02-01 16:47:50|288.74|285.84|288.77|285.87|288.78|285.88|288.72|285.82|21
1643734080000|2022-02-01 16:48:00|288.78|285.88|288.74|285.84|288.78|285.88|288.74|285.84|13
1643734090000|2022-02-01 16:48:10|288.75|285.85|288.78|285.88|288.78|285.88|288.63|285.73|22
1643734100000|2022-02-01 16:48:20|288.79|285.89|288.91|286.01|288.95|286.05|288.79|285.89|12
1643734110000|2022-02-01 16:48:30|288.92|286.02|288.91|286.01|288.94|286.04|288.91|286.01|8
1643734120000|2022-02-01 16:48:40|288.89|285.99|288.96|286.06|288.97|286.07|288.74|285.84|21
1643734130000|2022-02-01 16:48:50|288.94|286.04|289.04|286.14|289.04|286.14|288.94|286.04|23
1643734140000|2022-02-01 16:49:00|289.02|286.12|289.32|286.42|289.32|286.42|288.99|286.09|17
1643734150000|2022-02-01 16:49:10|289.33|286.43|289.28|286.38|289.33|286.43|289.23|286.33|15
1643734160000|2022-02-01 16:49:20|289.27|286.37|289.17|286.27|289.27|286.37|289.17|286.27|21
1643734170000|2022-02-01 16:49:30|289.18|286.28|289.15|286.25|289.21|286.31|289.13|286.23|14
1643734180000|2022-02-01 16:49:40|289.18|286.28|289.11|286.21|289.18|286.28|289.11|286.21|6
1643734190000|2022-02-01 16:49:50|289.12|286.22|289.11|286.21|289.12|286.22|289.08|286.18|6
1643734200000|2022-02-01 16:50:00|289.1|286.2|289.06|286.16|289.14|286.24|289.04|286.14|21
1643734210000|2022-02-01 16:50:10|289.05|286.15|289.06|286.16|289.08|286.18|288.99|286.09|22
1643734220000|2022-02-01 16:50:20|289.04|286.14|289.03|286.13|289.05|286.15|288.99|286.09|21
1643734230000|2022-02-01 16:50:30|288.97|286.07|289.11|286.21|289.16|286.26|288.95|286.05|24
1643734240000|2022-02-01 16:50:40|289.1|286.2|289.08|286.18|289.12|286.22|289.06|286.16|15
1643734250000|2022-02-01 16:50:50|289.09|286.19|289.08|286.18|289.1|286.2|289.08|286.18|8
1643734260000|2022-02-01 16:51:00|289.07|286.17|289.29|286.39|289.3|286.4|289.07|286.17|18
1643734270000|2022-02-01 16:51:10|289.28|286.38|289.28|286.38|289.3|286.4|289.25|286.35|13
1643734280000|2022-02-01 16:51:20|289.27|286.37|289.19|286.29|289.29|286.39|289.19|286.29|19
1643734290000|2022-02-01 16:51:30|289.17|286.27|289.13|286.23|289.18|286.28|289.12|286.22|15
1643734300000|2022-02-01 16:51:40|289.11|286.21|289.07|286.17|289.11|286.21|289.07|286.17|14
1643734310000|2022-02-01 16:51:50|289.06|286.16|289.14|286.24|289.14|286.24|289.06|286.16|7
1643734320000|2022-02-01 16:52:00|289.09|286.19|289.1|286.2|289.13|286.23|289.06|286.16|9
1643734330000|2022-02-01 16:52:10|289.11|286.21|289.14|286.24|289.18|286.28|289.04|286.14|19
1643734340000|2022-02-01 16:52:20|289.21|286.31|289.09|286.19|289.21|286.31|289.01|286.11|21
1643734350000|2022-02-01 16:52:30|289.08|286.18|289.11|286.21|289.12|286.22|289.06|286.16|13
1643734360000|2022-02-01 16:52:40|289.12|286.22|289.07|286.17|289.12|286.22|289.05|286.15|15
1643734370000|2022-02-01 16:52:50|289.09|286.19|289.07|286.17|289.09|286.19|289.07|286.17|4
1643734380000|2022-02-01 16:53:00|289.08|286.18|289.08|286.18|289.08|286.18|289.07|286.17|3
1643734390000|2022-02-01 16:53:10|289.07|286.17|289.23|286.33|289.23|286.33|289.07|286.17|12
1643734400000|2022-02-01 16:53:20|289.22|286.32|289.19|286.29|289.23|286.33|289.18|286.28|15
1643734410000|2022-02-01 16:53:30|289.2|286.3|289.2|286.3|289.2|286.3|289.18|286.28|4
1643734420000|2022-02-01 16:53:40|289.21|286.31|289.18|286.28|289.22|286.32|289.18|286.28|8
1643734430000|2022-02-01 16:53:50|289.19|286.29|289.2|286.3|289.2|286.3|289.17|286.27|13
1643734440000|2022-02-01 16:54:00|289.19|286.29|289.25|286.35|289.31|286.41|289.18|286.28|12
1643734450000|2022-02-01 16:54:10|289.22|286.32|289.35|286.45|289.44|286.54|289.2|286.3|26
1643734460000|2022-02-01 16:54:20|289.36|286.46|289.41|286.51|289.43|286.53|289.35|286.45|21
1643734470000|2022-02-01 16:54:30|289.42|286.52|289.4|286.5|289.43|286.53|289.39|286.49|11
1643734480000|2022-02-01 16:54:40|289.41|286.51|289.48|286.58|289.48|286.58|289.41|286.51|15
1643734490000|2022-02-01 16:54:50|289.45|286.55|289.41|286.51|289.45|286.55|289.4|286.5|13
1643734500000|2022-02-01 16:55:00|289.42|286.52|289.22|286.32|289.44|286.54|289.18|286.28|16
1643734510000|2022-02-01 16:55:10|289.24|286.34|289.17|286.27|289.3|286.4|289.16|286.26|26
1643734520000|2022-02-01 16:55:20|289.16|286.26|289.16|286.26|289.22|286.32|289.14|286.24|18
1643734530000|2022-02-01 16:55:30|289.12|286.22|289.08|286.18|289.18|286.28|289.08|286.18|19
1643734540000|2022-02-01 16:55:40|289.1|286.2|289.14|286.24|289.16|286.26|289.1|286.2|14
1643734550000|2022-02-01 16:55:50|289.13|286.23|289.1|286.2|289.15|286.25|289.1|286.2|15
1643734560000|2022-02-01 16:56:00|289.09|286.19|289.11|286.21|289.11|286.21|289.06|286.16|9
1643734570000|2022-02-01 16:56:10|289.06|286.16|289.05|286.15|289.09|286.19|289.04|286.14|14
1643734580000|2022-02-01 16:56:20|289.08|286.18|289.16|286.26|289.17|286.27|288.99|286.09|24
1643734590000|2022-02-01 16:56:30|289.17|286.27|289.36|286.46|289.36|286.46|289.17|286.27|22
1643734600000|2022-02-01 16:56:40|289.37|286.47|289.32|286.42|289.37|286.47|289.23|286.33|16
1643734610000|2022-02-01 16:56:50|289.33|286.43|289.43|286.53|289.43|286.53|289.24|286.34|14
1643734620000|2022-02-01 16:57:00|289.49|286.59|289.47|286.57|289.49|286.59|289.44|286.54|15
1643734630000|2022-02-01 16:57:10|289.48|286.58|289.45|286.55|289.48|286.58|289.45|286.55|6
1643734640000|2022-02-01 16:57:20|289.46|286.56|289.98|287.08|289.98|287.08|289.46|286.56|25
1643734650000|2022-02-01 16:57:30|289.99|287.09|290.03|287.13|290.26|287.36|289.98|287.08|32
1643734660000|2022-02-01 16:57:40|290.05|287.15|290.08|287.18|290.16|287.26|290.01|287.11|30
1643734670000|2022-02-01 16:57:50|290.12|287.22|290.13|287.23|290.15|287.25|290.03|287.13|26
1643734680000|2022-02-01 16:58:00|290.08|287.18|290.49|287.59|290.49|287.59|290.04|287.14|23
1643734690000|2022-02-01 16:58:10|290.53|287.63|290.6|287.7|290.62|287.72|290.48|287.58|31
1643734700000|2022-02-01 16:58:20|290.64|287.74|290.63|287.73|290.69|287.79|290.59|287.69|28
1643734710000|2022-02-01 16:58:30|290.62|287.72|290.6|287.7|290.67|287.77|290.55|287.65|28
1643734720000|2022-02-01 16:58:40|290.64|287.74|290.71|287.81|290.71|287.81|290.56|287.66|23
1643734730000|2022-02-01 16:58:50|290.73|287.83|291.06|288.16|291.06|288.16|290.73|287.83|21
1643734740000|2022-02-01 16:59:00|291.05|288.15|290.91|288.01|291.07|288.17|290.91|288.01|19
1643734750000|2022-02-01 16:59:10|290.92|288.02|290.84|287.94|290.92|288.02|290.72|287.82|31
1643734760000|2022-02-01 16:59:20|290.83|287.93|290.53|287.63|290.84|287.94|290.53|287.63|32
1643734770000|2022-02-01 16:59:30|290.59|287.69|290.41|287.51|290.69|287.79|290.38|287.48|25
1643734780000|2022-02-01 16:59:40|290.42|287.52|290.58|287.68|290.6|287.7|290.42|287.52|23
1643734790000|2022-02-01 16:59:50|290.6|287.7|290.7|287.8|290.79|287.89|290.6|287.7|22
1643734800000|2022-02-01 17:00:00|290.72|287.82|290.48|287.58|290.82|287.92|290.47|287.57|32
1643734810000|2022-02-01 17:00:10|290.49|287.59|290.36|287.46|290.5|287.6|290.28|287.38|30
1643734820000|2022-02-01 17:00:20|290.32|287.42|290.1|287.2|290.34|287.44|290.1|287.2|23
1643734830000|2022-02-01 17:00:30|290.09|287.19|289.92|287.02|290.09|287.19|289.88|286.98|29
1643734840000|2022-02-01 17:00:40|289.89|286.99|290.07|287.17|290.07|287.17|289.88|286.98|24
1643734850000|2022-02-01 17:00:50|290.08|287.18|290.08|287.18|290.14|287.24|290.07|287.17|29
1643734860000|2022-02-01 17:01:00|290.09|287.19|290.15|287.25|290.19|287.29|290.08|287.18|26
1643734870000|2022-02-01 17:01:10|290.16|287.26|290.17|287.27|290.18|287.28|290.12|287.22|23
1643734880000|2022-02-01 17:01:20|290.12|287.22|290.16|287.26|290.22|287.32|290.06|287.16|27
1643734890000|2022-02-01 17:01:30|290.13|287.23|290.22|287.32|290.31|287.41|290.13|287.23|19
1643734900000|2022-02-01 17:01:40|290.25|287.35|290.27|287.37|290.28|287.38|290.12|287.22|28
1643734910000|2022-02-01 17:01:50|290.28|287.38|290.3|287.4|290.3|287.4|290.22|287.32|21
1643734920000|2022-02-01 17:02:00|290.26|287.36|290.4|287.5|290.41|287.51|290.22|287.32|22
1643734930000|2022-02-01 17:02:10|290.39|287.49|290.43|287.53|290.43|287.53|290.39|287.49|17
1643734940000|2022-02-01 17:02:20|290.4|287.5|290.43|287.53|290.48|287.58|290.4|287.5|17
1643734950000|2022-02-01 17:02:30|290.42|287.52|290.3|287.4|290.43|287.53|290.26|287.36|18
1643734960000|2022-02-01 17:02:40|290.31|287.41|290.28|287.38|290.36|287.46|290.27|287.37|20
1643734970000|2022-02-01 17:02:50|290.31|287.41|290.3|287.4|290.37|287.47|290.28|287.38|16
1643734980000|2022-02-01 17:03:00|290.34|287.44|290.61|287.71|290.66|287.76|290.33|287.43|18
1643734990000|2022-02-01 17:03:10|290.6|287.7|290.6|287.7|290.65|287.75|290.49|287.59|24
1643735000000|2022-02-01 17:03:20|290.61|287.71|290.51|287.61|290.61|287.71|290.51|287.61|20
1643735010000|2022-02-01 17:03:30|290.54|287.64|290.36|287.46|290.55|287.65|290.23|287.33|23
1643735020000|2022-02-01 17:03:40|290.28|287.38|290.42|287.52|290.42|287.52|290.23|287.33|25
1643735030000|2022-02-01 17:03:50|290.41|287.51|290.37|287.47|290.44|287.54|290.32|287.42|26
1643735040000|2022-02-01 17:04:00|290.35|287.45|290.53|287.63|290.58|287.68|290.3|287.4|33
1643735050000|2022-02-01 17:04:10|290.54|287.64|290.56|287.66|290.6|287.7|290.53|287.63|21
1643735060000|2022-02-01 17:04:20|290.55|287.65|290.56|287.66|290.62|287.72|290.55|287.65|23
1643735070000|2022-02-01 17:04:30|290.62|287.72|290.56|287.66|290.62|287.72|290.56|287.66|9
1643735080000|2022-02-01 17:04:40|290.57|287.67|290.49|287.59|290.62|287.72|290.41|287.51|25
1643735090000|2022-02-01 17:04:50|290.48|287.58|290.37|287.47|290.49|287.59|290.37|287.47|17
1643735100000|2022-02-01 17:05:00|290.36|287.46|290.42|287.52|290.43|287.53|290.36|287.46|16
1643735110000|2022-02-01 17:05:10|290.4|287.5|290.22|287.32|290.41|287.51|290.21|287.31|24
1643735120000|2022-02-01 17:05:20|290.21|287.31|289.92|287.02|290.21|287.31|289.9|287|30
1643735130000|2022-02-01 17:05:30|289.91|287.01|289.89|286.99|290.03|287.13|289.87|286.97|20
1643735140000|2022-02-01 17:05:40|289.9|287|289.96|287.06|289.98|287.08|289.89|286.99|25
1643735150000|2022-02-01 17:05:50|289.95|287.05|289.84|286.94|289.97|287.07|289.81|286.91|18
1643735160000|2022-02-01 17:06:00|289.83|286.93|289.8|286.9|289.86|286.96|289.79|286.89|21
1643735170000|2022-02-01 17:06:10|289.81|286.91|289.76|286.86|289.85|286.95|289.76|286.86|10
1643735180000|2022-02-01 17:06:20|289.77|286.87|289.91|287.01|289.92|287.02|289.77|286.87|13
1643735190000|2022-02-01 17:06:30|289.9|287|289.78|286.88|289.9|287|289.7|286.8|25
1643735200000|2022-02-01 17:06:40|289.8|286.9|289.75|286.85|289.83|286.93|289.69|286.79|21
1643735210000|2022-02-01 17:06:50|289.73|286.83|289.8|286.9|289.89|286.99|289.73|286.83|25
1643735220000|2022-02-01 17:07:00|289.79|286.89|289.79|286.89|289.8|286.9|289.78|286.88|5
1643735230000|2022-02-01 17:07:10|289.78|286.88|289.89|286.99|289.89|286.99|289.78|286.88|7
1643735240000|2022-02-01 17:07:20|289.8|286.9|289.76|286.86|289.81|286.91|289.75|286.85|20
1643735250000|2022-02-01 17:07:30|289.77|286.87|289.79|286.89|289.81|286.91|289.75|286.85|15
1643735260000|2022-02-01 17:07:40|289.8|286.9|289.86|286.96|289.86|286.96|289.79|286.89|13
1643735270000|2022-02-01 17:07:50|289.87|286.97|289.95|287.05|289.97|287.07|289.87|286.97|19
1643735280000|2022-02-01 17:08:00|289.96|287.06|289.95|287.05|289.96|287.06|289.94|287.04|10
1643735290000|2022-02-01 17:08:10|289.94|287.04|289.98|287.08|290|287.1|289.93|287.03|17
1643735300000|2022-02-01 17:08:20|289.99|287.09|289.98|287.08|290.01|287.11|289.97|287.07|14
1643735310000|2022-02-01 17:08:30|289.96|287.06|289.93|287.03|289.96|287.06|289.89|286.99|15
1643735320000|2022-02-01 17:08:40|289.94|287.04|289.89|286.99|289.94|287.04|289.88|286.98|20
1643735330000|2022-02-01 17:08:50|289.87|286.97|289.92|287.02|289.93|287.03|289.86|286.96|19
1643735340000|2022-02-01 17:09:00|289.91|287.01|289.83|286.93|289.91|287.01|289.8|286.9|13
1643735350000|2022-02-01 17:09:10|289.82|286.92|289.71|286.81|289.82|286.92|289.65|286.75|17
1643735360000|2022-02-01 17:09:20|289.72|286.82|289.7|286.8|289.77|286.87|289.69|286.79|18
1643735370000|2022-02-01 17:09:30|289.69|286.79|289.7|286.8|289.7|286.8|289.61|286.71|14
1643735380000|2022-02-01 17:09:40|289.67|286.77|289.66|286.76|289.7|286.8|289.66|286.76|18
1643735390000|2022-02-01 17:09:50|289.65|286.75|289.62|286.72|289.66|286.76|289.6|286.7|20
1643735400000|2022-02-01 17:10:00|289.61|286.71|289.59|286.69|289.63|286.73|289.56|286.66|19
1643735410000|2022-02-01 17:10:10|289.6|286.7|289.57|286.67|289.61|286.71|289.57|286.67|10
1643735420000|2022-02-01 17:10:20|289.56|286.66|289.42|286.52|289.59|286.69|289.42|286.52|17
1643735430000|2022-02-01 17:10:30|289.41|286.51|289.37|286.47|289.42|286.52|289.36|286.46|11
1643735440000|2022-02-01 17:10:40|289.36|286.46|289.14|286.24|289.36|286.46|289.13|286.23|15
1643735450000|2022-02-01 17:10:50|289.16|286.26|289.27|286.37|289.27|286.37|289.14|286.24|19
1643735460000|2022-02-01 17:11:00|289.25|286.35|289|286.1|289.26|286.36|288.98|286.08|24
1643735470000|2022-02-01 17:11:10|288.98|286.08|288.95|286.05|289.02|286.12|288.93|286.03|28
1643735480000|2022-02-01 17:11:20|288.98|286.08|288.94|286.04|288.98|286.08|288.93|286.03|21
1643735490000|2022-02-01 17:11:30|288.95|286.05|288.95|286.05|288.98|286.08|288.9|286|25
1643735500000|2022-02-01 17:11:40|288.94|286.04|288.98|286.08|288.99|286.09|288.9|286|22
1643735510000|2022-02-01 17:11:50|288.97|286.07|288.96|286.06|288.98|286.08|288.95|286.05|10
1643735520000|2022-02-01 17:12:00|288.97|286.07|289.01|286.11|289.06|286.16|288.96|286.06|13
1643735530000|2022-02-01 17:12:10|289.02|286.12|288.97|286.07|289.03|286.13|288.96|286.06|9
1643735540000|2022-02-01 17:12:20|288.95|286.05|288.96|286.06|288.98|286.08|288.94|286.04|20
1643735550000|2022-02-01 17:12:30|288.95|286.05|289.08|286.18|289.09|286.19|288.95|286.05|16
1643735560000|2022-02-01 17:12:40|289.06|286.16|288.96|286.06|289.09|286.19|288.95|286.05|17
1643735570000|2022-02-01 17:12:50|288.89|285.99|288.91|286.01|288.96|286.06|288.86|285.96|19
1643735580000|2022-02-01 17:13:00|288.92|286.02|288.96|286.06|288.97|286.07|288.92|286.02|18
1643735590000|2022-02-01 17:13:10|288.97|286.07|288.97|286.07|288.97|286.07|288.97|286.07|1
1643735600000|2022-02-01 17:13:20|289.01|286.11|289.11|286.21|289.11|286.21|289.01|286.11|15
1643735610000|2022-02-01 17:13:30|289.1|286.2|289.07|286.17|289.1|286.2|289.05|286.15|12
1643735620000|2022-02-01 17:13:40|289.06|286.16|289.07|286.17|289.17|286.27|289.06|286.16|20
1643735630000|2022-02-01 17:13:50|289.06|286.16|289.08|286.18|289.1|286.2|289.06|286.16|6
1643735640000|2022-02-01 17:14:00|289.07|286.17|289.06|286.16|289.09|286.19|289.05|286.15|15
1643735650000|2022-02-01 17:14:10|289.08|286.18|289.06|286.16|289.09|286.19|289.05|286.15|8
1643735660000|2022-02-01 17:14:20|289.04|286.14|289.03|286.13|289.05|286.15|289.02|286.12|13
1643735670000|2022-02-01 17:14:30|289.04|286.14|289.15|286.25|289.18|286.28|289.04|286.14|12
1643735680000|2022-02-01 17:14:40|289.16|286.26|289.11|286.21|289.16|286.26|289.11|286.21|13
1643735690000|2022-02-01 17:14:50|289.12|286.22|289.23|286.33|289.23|286.33|289.12|286.22|12
1643735700000|2022-02-01 17:15:00|289.22|286.32|289.21|286.31|289.24|286.34|289.16|286.26|17
1643735710000|2022-02-01 17:15:10|289.2|286.3|289.06|286.16|289.22|286.32|289.06|286.16|17
1643735720000|2022-02-01 17:15:20|289.08|286.18|289.03|286.13|289.11|286.21|289.03|286.13|21
1643735730000|2022-02-01 17:15:30|289|286.1|289|286.1|289.01|286.11|288.94|286.04|20
1643735740000|2022-02-01 17:15:40|289.08|286.18|289.16|286.26|289.16|286.26|289|286.1|23
1643735750000|2022-02-01 17:15:50|289.15|286.25|289.03|286.13|289.15|286.25|289.02|286.12|21
1643735760000|2022-02-01 17:16:00|289.04|286.14|289.06|286.16|289.17|286.27|289.04|286.14|18
1643735770000|2022-02-01 17:16:10|289.05|286.15|289.02|286.12|289.05|286.15|289.01|286.11|10
1643735780000|2022-02-01 17:16:20|289.03|286.13|289.02|286.12|289.04|286.14|289.02|286.12|10
1643735790000|2022-02-01 17:16:30|289.03|286.13|289.02|286.12|289.04|286.14|289|286.1|12
1643735800000|2022-02-01 17:16:40|289|286.1|288.91|286.01|289|286.1|288.88|285.98|18
1643735810000|2022-02-01 17:16:50|288.92|286.02|288.94|286.04|288.94|286.04|288.89|285.99|9
1643735820000|2022-02-01 17:17:00|288.93|286.03|289.01|286.11|289.01|286.11|288.93|286.03|7
1643735830000|2022-02-01 17:17:10|289.02|286.12|288.95|286.05|289.02|286.12|288.94|286.04|9
1643735840000|2022-02-01 17:17:20|288.97|286.07|288.96|286.06|288.97|286.07|288.96|286.06|2
1643735850000|2022-02-01 17:17:30|288.95|286.05|288.95|286.05|288.95|286.05|288.93|286.03|6
1643735860000|2022-02-01 17:17:40|288.94|286.04|288.95|286.05|288.95|286.05|288.93|286.03|4
1643735870000|2022-02-01 17:17:50|288.94|286.04|289.13|286.23|289.13|286.23|288.94|286.04|13
1643735880000|2022-02-01 17:18:00|289.04|286.14|289.07|286.17|289.08|286.18|289.04|286.14|13
1643735890000|2022-02-01 17:18:10|289.08|286.18|289.07|286.17|289.09|286.19|289.05|286.15|10
1643735900000|2022-02-01 17:18:20|289.06|286.16|289.05|286.15|289.1|286.2|289.05|286.15|14
1643735910000|2022-02-01 17:18:30|289.04|286.14|289.01|286.11|289.04|286.14|288.97|286.07|15
1643735920000|2022-02-01 17:18:40|289|286.1|289.15|286.25|289.16|286.26|289|286.1|15
1643735930000|2022-02-01 17:18:50|289.21|286.31|289.21|286.31|289.27|286.37|289.19|286.29|12
1643735940000|2022-02-01 17:19:00|289.22|286.32|289.17|286.27|289.24|286.34|289.17|286.27|13
1643735950000|2022-02-01 17:19:10|289.18|286.28|289.11|286.21|289.18|286.28|289.1|286.2|11
1643735960000|2022-02-01 17:19:20|289.16|286.26|289.19|286.29|289.2|286.3|289.11|286.21|19
1643735970000|2022-02-01 17:19:30|289.11|286.21|289.17|286.27|289.21|286.31|289.11|286.21|18
1643735980000|2022-02-01 17:19:40|289.18|286.28|289.17|286.27|289.2|286.3|289.15|286.25|16
1643735990000|2022-02-01 17:19:50|289.18|286.28|289.18|286.28|289.2|286.3|289.18|286.28|3
1643736000000|2022-02-01 17:20:00|289.17|286.27|289.16|286.26|289.18|286.28|289.15|286.25|6
1643736010000|2022-02-01 17:20:10|289.18|286.28|289.33|286.43|289.33|286.43|289.16|286.26|14
1643736020000|2022-02-01 17:20:20|289.32|286.42|289.23|286.33|289.33|286.43|289.21|286.31|20
1643736030000|2022-02-01 17:20:30|289.3|286.4|289.29|286.39|289.33|286.43|289.25|286.35|27
1643736040000|2022-02-01 17:20:40|289.31|286.41|289.32|286.42|289.32|286.42|289.26|286.36|25
1643736050000|2022-02-01 17:20:50|289.29|286.39|289.28|286.38|289.37|286.47|289.27|286.37|16
1643736060000|2022-02-01 17:21:00|289.27|286.37|289.61|286.71|289.61|286.71|289.27|286.37|25
1643736070000|2022-02-01 17:21:10|289.62|286.72|289.62|286.72|289.63|286.73|289.51|286.61|30
1643736080000|2022-02-01 17:21:20|289.54|286.64|289.61|286.71|289.61|286.71|289.53|286.63|19
1643736090000|2022-02-01 17:21:30|289.58|286.68|289.55|286.65|289.59|286.69|289.5|286.6|20
1643736100000|2022-02-01 17:21:40|289.54|286.64|289.52|286.62|289.61|286.71|289.52|286.62|24
1643736110000|2022-02-01 17:21:50|289.54|286.64|289.55|286.65|289.57|286.67|289.54|286.64|5
1643736120000|2022-02-01 17:22:00|289.54|286.64|289.49|286.59|289.54|286.64|289.49|286.59|10
1643736130000|2022-02-01 17:22:10|289.48|286.58|289.39|286.49|289.48|286.58|289.32|286.42|17
1643736140000|2022-02-01 17:22:20|289.4|286.5|289.39|286.49|289.42|286.52|289.33|286.43|23
1643736150000|2022-02-01 17:22:30|289.38|286.48|289.32|286.42|289.38|286.48|289.26|286.36|15
1643736160000|2022-02-01 17:22:40|289.3|286.4|289.32|286.42|289.33|286.43|289.23|286.33|29
1643736170000|2022-02-01 17:22:50|289.31|286.41|289.24|286.34|289.36|286.46|289.23|286.33|24
1643736180000|2022-02-01 17:23:00|289.26|286.36|289.1|286.2|289.29|286.39|289.09|286.19|22
1643736190000|2022-02-01 17:23:10|289.07|286.17|288.99|286.09|289.09|286.19|288.97|286.07|16
1643736200000|2022-02-01 17:23:20|289.03|286.13|289|286.1|289.08|286.18|289|286.1|20
1643736210000|2022-02-01 17:23:30|288.99|286.09|289.06|286.16|289.08|286.18|288.99|286.09|13
1643736220000|2022-02-01 17:23:40|289.08|286.18|289.18|286.28|289.18|286.28|289.07|286.17|15
1643736230000|2022-02-01 17:23:50|289.17|286.27|289.11|286.21|289.2|286.3|289.11|286.21|20
1643736240000|2022-02-01 17:24:00|289.12|286.22|289.18|286.28|289.2|286.3|289.12|286.22|20
1643736250000|2022-02-01 17:24:10|289.22|286.32|289.16|286.26|289.28|286.38|289.15|286.25|18
1643736260000|2022-02-01 17:24:20|289.17|286.27|289.16|286.26|289.18|286.28|289.15|286.25|12
1643736270000|2022-02-01 17:24:30|289.15|286.25|289.16|286.26|289.17|286.27|289.14|286.24|6
1643736280000|2022-02-01 17:24:40|289.17|286.27|289.17|286.27|289.18|286.28|289.15|286.25|14
1643736290000|2022-02-01 17:24:50|289.15|286.25|289.17|286.27|289.17|286.27|289.15|286.25|3
1643736300000|2022-02-01 17:25:00|289.18|286.28|289.14|286.24|289.18|286.28|289.06|286.16|23
1643736310000|2022-02-01 17:25:10|289.13|286.23|289.13|286.23|289.28|286.38|289.11|286.21|23
1643736320000|2022-02-01 17:25:20|289.17|286.27|289|286.1|289.18|286.28|288.98|286.08|28
1643736330000|2022-02-01 17:25:30|288.98|286.08|289.03|286.13|289.1|286.2|288.98|286.08|25
1643736340000|2022-02-01 17:25:40|289.02|286.12|289.02|286.12|289.07|286.17|289.02|286.12|15
1643736350000|2022-02-01 17:25:50|289.03|286.13|289.07|286.17|289.09|286.19|289.02|286.12|16
1643736360000|2022-02-01 17:26:00|289.08|286.18|289.1|286.2|289.12|286.22|289.06|286.16|13
1643736370000|2022-02-01 17:26:10|289.11|286.21|289.07|286.17|289.11|286.21|289.07|286.17|16
1643736380000|2022-02-01 17:26:20|289.08|286.18|289.06|286.16|289.12|286.22|289.06|286.16|23
1643736390000|2022-02-01 17:26:30|289.05|286.15|288.91|286.01|289.05|286.15|288.85|285.95|26
1643736400000|2022-02-01 17:26:40|288.89|285.99|288.9|286|288.98|286.08|288.88|285.98|22
1643736410000|2022-02-01 17:26:50|288.91|286.01|288.59|285.69|288.91|286.01|288.59|285.69|27
1643736420000|2022-02-01 17:27:00|288.58|285.68|288.3|285.4|288.62|285.72|288.3|285.4|21
1643736430000|2022-02-01 17:27:10|288.28|285.38|288.41|285.51|288.41|285.51|288.24|285.34|23
1643736440000|2022-02-01 17:27:20|288.42|285.52|288.46|285.56|288.48|285.58|288.37|285.47|28
1643736450000|2022-02-01 17:27:30|288.45|285.55|288.41|285.51|288.45|285.55|288.35|285.45|10
1643736460000|2022-02-01 17:27:40|288.35|285.45|288.44|285.54|288.45|285.55|288.34|285.44|14
1643736470000|2022-02-01 17:27:50|288.41|285.51|288.43|285.53|288.45|285.55|288.41|285.51|9
1643736480000|2022-02-01 17:28:00|288.44|285.54|288.34|285.44|288.44|285.54|288.33|285.43|11
1643736490000|2022-02-01 17:28:10|288.33|285.43|288.33|285.43|288.34|285.44|288.32|285.42|8
1643736500000|2022-02-01 17:28:20|288.34|285.44|288.25|285.35|288.36|285.46|288.25|285.35|17
1643736510000|2022-02-01 17:28:30|288.26|285.36|288.26|285.36|288.28|285.38|288.24|285.34|11
1643736520000|2022-02-01 17:28:40|288.25|285.35|288.26|285.36|288.27|285.37|288.23|285.33|12
1643736530000|2022-02-01 17:28:50|288.25|285.35|288.15|285.25|288.26|285.36|288.14|285.24|21
1643736540000|2022-02-01 17:29:00|288.17|285.27|288.11|285.21|288.2|285.3|288.11|285.21|21
1643736550000|2022-02-01 17:29:10|288.12|285.22|288.1|285.2|288.12|285.22|288.1|285.2|4
1643736560000|2022-02-01 17:29:20|288.11|285.21|288.11|285.21|288.12|285.22|288.11|285.21|3
1643736570000|2022-02-01 17:29:30|288.1|285.2|288.1|285.2|288.11|285.21|288.1|285.2|5
1643736580000|2022-02-01 17:29:40|288.11|285.21|288.11|285.21|288.13|285.23|288.09|285.19|13
1643736590000|2022-02-01 17:29:50|288.1|285.2|288.09|285.19|288.12|285.22|288.09|285.19|9
1643736600000|2022-02-01 17:30:00|288.08|285.18|288.07|285.17|288.09|285.19|288.02|285.12|16
1643736610000|2022-02-01 17:30:10|288.05|285.15|287.91|285.01|288.05|285.15|287.89|284.99|16
1643736620000|2022-02-01 17:30:20|287.9|285|287.87|284.97|287.94|285.04|287.87|284.97|15
1643736630000|2022-02-01 17:30:30|287.91|285.01|287.92|285.02|287.95|285.05|287.86|284.96|17
1643736640000|2022-02-01 17:30:40|287.91|285.01|287.88|284.98|287.91|285.01|287.85|284.95|11
1643736650000|2022-02-01 17:30:50|287.86|284.96|287.83|284.93|287.91|285.01|287.83|284.93|9
1643736660000|2022-02-01 17:31:00|287.84|284.94|287.91|285.01|287.94|285.04|287.84|284.94|15
1643736670000|2022-02-01 17:31:10|287.9|285|287.89|284.99|287.94|285.04|287.84|284.94|15
1643736680000|2022-02-01 17:31:20|287.9|285|287.86|284.96|287.92|285.02|287.83|284.93|16
1643736690000|2022-02-01 17:31:30|287.85|284.95|287.81|284.91|287.86|284.96|287.81|284.91|12
1643736700000|2022-02-01 17:31:40|287.8|284.9|287.81|284.91|287.85|284.95|287.73|284.83|23
1643736710000|2022-02-01 17:31:50|287.8|284.9|287.79|284.89|287.83|284.93|287.77|284.87|22
1643736720000|2022-02-01 17:32:00|287.8|284.9|287.79|284.89|287.8|284.9|287.79|284.89|2
1643736730000|2022-02-01 17:32:10|287.77|284.87|287.75|284.85|287.77|284.87|287.74|284.84|7
1643736740000|2022-02-01 17:32:20|287.77|284.87|287.78|284.88|287.78|284.88|287.77|284.87|6
1643736750000|2022-02-01 17:32:30|287.77|284.87|287.76|284.86|287.77|284.87|287.75|284.85|4
1643736760000|2022-02-01 17:32:40|287.75|284.85|287.56|284.66|287.75|284.85|287.55|284.65|15
1643736770000|2022-02-01 17:32:50|287.55|284.65|287.57|284.67|287.57|284.67|287.43|284.53|14
1643736780000|2022-02-01 17:33:00|287.45|284.55|287.17|284.27|287.47|284.57|287.16|284.26|25
1643736790000|2022-02-01 17:33:10|287.18|284.28|287.39|284.49|287.39|284.49|287.1|284.2|28
1643736800000|2022-02-01 17:33:20|287.36|284.46|287.62|284.72|287.67|284.77|287.36|284.46|35
1643736810000|2022-02-01 17:33:30|287.61|284.71|287.58|284.68|287.61|284.71|287.52|284.62|22
1643736820000|2022-02-01 17:33:40|287.56|284.66|287.24|284.34|287.56|284.66|287.23|284.33|24
1643736830000|2022-02-01 17:33:50|287.26|284.36|287.27|284.37|287.31|284.41|287.25|284.35|14
1643736840000|2022-02-01 17:34:00|287.28|284.38|287.3|284.4|287.32|284.42|287.28|284.38|17
1643736850000|2022-02-01 17:34:10|287.29|284.39|287.25|284.35|287.29|284.39|287.24|284.34|11
1643736860000|2022-02-01 17:34:20|287.24|284.34|287.32|284.42|287.38|284.48|287.23|284.33|31
1643736870000|2022-02-01 17:34:30|287.31|284.41|287.21|284.31|287.36|284.46|287.21|284.31|23
1643736880000|2022-02-01 17:34:40|287.24|284.34|287.2|284.3|287.24|284.34|287.12|284.22|13
1643736890000|2022-02-01 17:34:50|287.18|284.28|286.93|284.03|287.2|284.3|286.92|284.02|17
1643736900000|2022-02-01 17:35:00|286.95|284.05|287.21|284.31|287.21|284.31|286.95|284.05|32
1643736910000|2022-02-01 17:35:10|287.2|284.3|287.25|284.35|287.26|284.36|287.18|284.28|16
1643736920000|2022-02-01 17:35:20|287.26|284.36|287.46|284.56|287.47|284.57|287.26|284.36|21
1643736930000|2022-02-01 17:35:30|287.47|284.57|287.54|284.64|287.58|284.68|287.45|284.55|25
1643736940000|2022-02-01 17:35:40|287.61|284.71|287.51|284.61|287.61|284.71|287.51|284.61|25
1643736950000|2022-02-01 17:35:50|287.47|284.57|287.43|284.53|287.47|284.57|287.4|284.5|16
1643736960000|2022-02-01 17:36:00|287.42|284.52|287.5|284.6|287.53|284.63|287.41|284.51|22
1643736970000|2022-02-01 17:36:10|287.49|284.59|287.57|284.67|287.59|284.69|287.48|284.58|12
1643736980000|2022-02-01 17:36:20|287.58|284.68|287.7|284.8|287.7|284.8|287.56|284.66|16
1643736990000|2022-02-01 17:36:30|287.73|284.83|287.75|284.85|287.76|284.86|287.72|284.82|11
1643737000000|2022-02-01 17:36:40|287.74|284.84|287.73|284.83|287.75|284.85|287.68|284.78|15
1643737010000|2022-02-01 17:36:50|287.71|284.81|287.67|284.77|287.77|284.87|287.63|284.73|18
1643737020000|2022-02-01 17:37:00|287.66|284.76|287.72|284.82|287.79|284.89|287.66|284.76|23
1643737030000|2022-02-01 17:37:10|287.73|284.83|287.63|284.73|287.74|284.84|287.59|284.69|25
1643737040000|2022-02-01 17:37:20|287.62|284.72|287.77|284.87|287.77|284.87|287.61|284.71|20
1643737050000|2022-02-01 17:37:30|287.75|284.85|287.66|284.76|287.75|284.85|287.6|284.7|25
1643737060000|2022-02-01 17:37:40|287.65|284.75|287.65|284.75|287.7|284.8|287.61|284.71|22
1643737070000|2022-02-01 17:37:50|287.63|284.73|287.65|284.75|287.65|284.75|287.62|284.72|15
1643737080000|2022-02-01 17:38:00|287.64|284.74|287.66|284.76|287.66|284.76|287.64|284.74|9
1643737090000|2022-02-01 17:38:10|287.67|284.77|287.72|284.82|287.77|284.87|287.67|284.77|17
1643737100000|2022-02-01 17:38:20|287.7|284.8|287.71|284.81|287.77|284.87|287.7|284.8|13
1643737110000|2022-02-01 17:38:30|287.7|284.8|287.74|284.84|287.75|284.85|287.7|284.8|16
1643737120000|2022-02-01 17:38:40|287.84|284.94|287.75|284.85|287.85|284.95|287.74|284.84|23
1643737130000|2022-02-01 17:38:50|287.78|284.88|287.75|284.85|287.78|284.88|287.7|284.8|17
1643737140000|2022-02-01 17:39:00|287.74|284.84|287.75|284.85|287.75|284.85|287.73|284.83|6
1643737150000|2022-02-01 17:39:10|287.76|284.86|287.71|284.81|287.76|284.86|287.7|284.8|13
1643737160000|2022-02-01 17:39:20|287.69|284.79|287.64|284.74|287.72|284.82|287.62|284.72|24
1643737170000|2022-02-01 17:39:30|287.63|284.73|287.58|284.68|287.63|284.73|287.54|284.64|15
1643737180000|2022-02-01 17:39:40|287.59|284.69|287.53|284.63|287.6|284.7|287.53|284.63|10
1643737190000|2022-02-01 17:39:50|287.59|284.69|287.58|284.68|287.59|284.69|287.57|284.67|14
1643737200000|2022-02-01 17:40:00|287.57|284.67|287.78|284.88|287.78|284.88|287.47|284.57|29
1643737210000|2022-02-01 17:40:10|287.74|284.84|287.79|284.89|287.8|284.9|287.64|284.74|23
1643737220000|2022-02-01 17:40:20|287.73|284.83|287.73|284.83|287.81|284.91|287.73|284.83|25
1643737230000|2022-02-01 17:40:30|287.76|284.86|287.76|284.86|287.78|284.88|287.74|284.84|21
1643737240000|2022-02-01 17:40:40|287.77|284.87|287.77|284.87|287.8|284.9|287.76|284.86|17
1643737250000|2022-02-01 17:40:50|287.78|284.88|287.76|284.86|287.79|284.89|287.76|284.86|15
1643737260000|2022-02-01 17:41:00|287.77|284.87|287.93|285.03|287.93|285.03|287.77|284.87|15
1643737270000|2022-02-01 17:41:10|287.99|285.09|287.95|285.05|288.02|285.12|287.94|285.04|25
1643737280000|2022-02-01 17:41:20|287.91|285.01|287.92|285.02|287.94|285.04|287.89|284.99|18
1643737290000|2022-02-01 17:41:30|287.91|285.01|287.91|285.01|287.93|285.03|287.84|284.94|19
1643737300000|2022-02-01 17:41:40|287.9|285|287.81|284.91|287.9|285|287.81|284.91|13
1643737310000|2022-02-01 17:41:50|287.8|284.9|287.77|284.87|287.81|284.91|287.75|284.85|7
1643737320000|2022-02-01 17:42:00|287.72|284.82|287.76|284.86|287.76|284.86|287.69|284.79|13
1643737330000|2022-02-01 17:42:10|287.77|284.87|287.77|284.87|287.78|284.88|287.77|284.87|3
1643737340000|2022-02-01 17:42:20|287.78|284.88|287.77|284.87|287.78|284.88|287.74|284.84|10
1643737350000|2022-02-01 17:42:30|287.78|284.88|287.77|284.87|287.78|284.88|287.77|284.87|4
1643737360000|2022-02-01 17:42:40|287.76|284.86|287.74|284.84|287.77|284.87|287.73|284.83|13
1643737370000|2022-02-01 17:42:50|287.75|284.85|287.8|284.9|287.85|284.95|287.75|284.85|15
1643737380000|2022-02-01 17:43:00|287.81|284.91|287.73|284.83|287.81|284.91|287.73|284.83|10
1643737390000|2022-02-01 17:43:10|287.74|284.84|287.75|284.85|287.79|284.89|287.72|284.82|15
1643737400000|2022-02-01 17:43:20|287.74|284.84|287.66|284.76|287.75|284.85|287.65|284.75|17
1643737410000|2022-02-01 17:43:30|287.69|284.79|287.71|284.81|287.84|284.94|287.67|284.77|27
1643737420000|2022-02-01 17:43:40|287.73|284.83|287.64|284.74|287.73|284.83|287.6|284.7|9
1643737430000|2022-02-01 17:43:50|287.65|284.75|287.73|284.83|287.79|284.89|287.65|284.75|25
1643737440000|2022-02-01 17:44:00|287.72|284.82|287.77|284.87|287.77|284.87|287.68|284.78|9
1643737450000|2022-02-01 17:44:10|287.79|284.89|287.82|284.92|287.82|284.92|287.78|284.88|10
1643737460000|2022-02-01 17:44:20|287.81|284.91|287.79|284.89|287.81|284.91|287.71|284.81|15
1643737470000|2022-02-01 17:44:30|287.77|284.87|287.77|284.87|287.77|284.87|287.73|284.83|12
1643737480000|2022-02-01 17:44:40|287.76|284.86|287.73|284.83|287.77|284.87|287.68|284.78|14
1643737490000|2022-02-01 17:44:50|287.7|284.8|287.75|284.85|287.75|284.85|287.67|284.77|10
1643737500000|2022-02-01 17:45:00|287.73|284.83|287.82|284.92|287.84|284.94|287.73|284.83|20
1643737510000|2022-02-01 17:45:10|287.81|284.91|287.78|284.88|287.81|284.91|287.74|284.84|9
1643737520000|2022-02-01 17:45:20|287.77|284.87|287.73|284.83|287.77|284.87|287.7|284.8|9
1643737530000|2022-02-01 17:45:30|287.74|284.84|287.73|284.83|287.75|284.85|287.68|284.78|12
1643737540000|2022-02-01 17:45:40|287.74|284.84|287.69|284.79|287.74|284.84|287.66|284.76|18
1643737550000|2022-02-01 17:45:50|287.68|284.78|287.67|284.77|287.69|284.79|287.65|284.75|12
1643737560000|2022-02-01 17:46:00|287.68|284.78|287.57|284.67|287.68|284.78|287.57|284.67|6
1643737570000|2022-02-01 17:46:10|287.58|284.68|287.59|284.69|287.64|284.74|287.52|284.62|30
1643737580000|2022-02-01 17:46:20|287.6|284.7|287.68|284.78|287.75|284.85|287.56|284.66|25
1643737590000|2022-02-01 17:46:30|287.66|284.76|287.63|284.73|287.68|284.78|287.63|284.73|12
1643737600000|2022-02-01 17:46:40|287.62|284.72|287.61|284.71|287.64|284.74|287.61|284.71|9
1643737610000|2022-02-01 17:46:50|287.62|284.72|287.64|284.74|287.67|284.77|287.62|284.72|13
1643737620000|2022-02-01 17:47:00|287.63|284.73|287.65|284.75|287.67|284.77|287.58|284.68|14
1643737630000|2022-02-01 17:47:10|287.66|284.76|287.65|284.75|287.66|284.76|287.63|284.73|12
1643737640000|2022-02-01 17:47:20|287.63|284.73|287.63|284.73|287.67|284.77|287.6|284.7|15
1643737650000|2022-02-01 17:47:30|287.65|284.75|287.62|284.72|287.65|284.75|287.62|284.72|7
1643737660000|2022-02-01 17:47:40|287.64|284.74|287.63|284.73|287.64|284.74|287.62|284.72|6
1643737670000|2022-02-01 17:47:50|287.61|284.71|287.63|284.73|287.64|284.74|287.61|284.71|7
1643737680000|2022-02-01 17:48:00|287.64|284.74|287.59|284.69|287.65|284.75|287.59|284.69|11
1643737690000|2022-02-01 17:48:10|287.64|284.74|287.59|284.69|287.69|284.79|287.59|284.69|13
1643737700000|2022-02-01 17:48:20|287.64|284.74|287.63|284.73|287.64|284.74|287.53|284.63|26
1643737710000|2022-02-01 17:48:30|287.6|284.7|287.67|284.77|287.71|284.81|287.59|284.69|22
1643737720000|2022-02-01 17:48:40|287.66|284.76|287.64|284.74|287.71|284.81|287.64|284.74|12
1643737730000|2022-02-01 17:48:50|287.63|284.73|287.63|284.73|287.67|284.77|287.61|284.71|20
1643737740000|2022-02-01 17:49:00|287.66|284.76|287.63|284.73|287.66|284.76|287.6|284.7|12
1643737750000|2022-02-01 17:49:10|287.61|284.71|287.61|284.71|287.67|284.77|287.59|284.69|11
1643737760000|2022-02-01 17:49:20|287.62|284.72|287.61|284.71|287.68|284.78|287.61|284.71|10
1643737770000|2022-02-01 17:49:30|287.62|284.72|287.64|284.74|287.64|284.74|287.61|284.71|9
1643737780000|2022-02-01 17:49:40|287.63|284.73|287.61|284.71|287.63|284.73|287.6|284.7|5
1643737790000|2022-02-01 17:49:50|287.62|284.72|287.62|284.72|287.63|284.73|287.61|284.71|6
1643737800000|2022-02-01 17:50:00|287.63|284.73|287.63|284.73|287.63|284.73|287.61|284.71|5
1643737810000|2022-02-01 17:50:10|287.61|284.71|287.73|284.83|287.73|284.83|287.61|284.71|11
1643737820000|2022-02-01 17:50:20|287.71|284.81|287.68|284.78|287.72|284.82|287.64|284.74|18
1643737830000|2022-02-01 17:50:30|287.71|284.81|287.71|284.81|287.72|284.82|287.67|284.77|11
1643737850000|2022-02-01 17:50:50|287.72|284.82|287.73|284.83|287.73|284.83|287.72|284.82|2
1643737860000|2022-02-01 17:51:00|287.74|284.84|287.88|284.98|287.89|284.99|287.74|284.84|16
1643737870000|2022-02-01 17:51:10|287.87|284.97|287.98|285.08|287.98|285.08|287.84|284.94|7
1643737880000|2022-02-01 17:51:20|287.97|285.07|288.04|285.14|288.06|285.16|287.97|285.07|8
1643737890000|2022-02-01 17:51:30|288.03|285.13|288.04|285.14|288.1|285.2|288|285.1|20
1643737900000|2022-02-01 17:51:40|288.07|285.17|288.13|285.23|288.18|285.28|288.04|285.14|11
1643737910000|2022-02-01 17:51:50|288.18|285.28|288.18|285.28|288.19|285.29|288.16|285.26|10
1643737920000|2022-02-01 17:52:00|288.17|285.27|288.09|285.19|288.17|285.27|288.08|285.18|14
1643737930000|2022-02-01 17:52:10|288.15|285.25|288.12|285.22|288.15|285.25|288.09|285.19|10
1643737940000|2022-02-01 17:52:20|288.13|285.23|288.3|285.4|288.3|285.4|288.13|285.23|14
1643737950000|2022-02-01 17:52:30|288.37|285.47|288.33|285.43|288.4|285.5|288.27|285.37|29
1643737960000|2022-02-01 17:52:40|288.34|285.44|288.33|285.43|288.43|285.53|288.31|285.41|16
1643737970000|2022-02-01 17:52:50|288.32|285.42|288.33|285.43|288.35|285.45|288.29|285.39|19
1643737980000|2022-02-01 17:53:00|288.34|285.44|288.28|285.38|288.35|285.45|288.23|285.33|25
1643737990000|2022-02-01 17:53:10|288.3|285.4|288.29|285.39|288.31|285.41|288.29|285.39|12
1643738000000|2022-02-01 17:53:20|288.3|285.4|288.31|285.41|288.32|285.42|288.28|285.38|13
1643738010000|2022-02-01 17:53:30|288.33|285.43|288.97|286.07|288.97|286.07|288.33|285.43|13
1643738020000|2022-02-01 17:53:40|288.95|286.05|288.82|285.92|288.95|286.05|288.74|285.84|17
1643738030000|2022-02-01 17:53:50|288.85|285.95|288.91|286.01|288.92|286.02|288.84|285.94|8
1643738040000|2022-02-01 17:54:00|288.92|286.02|289.14|286.24|289.14|286.24|288.91|286.01|18
1643738050000|2022-02-01 17:54:10|289.18|286.28|289.28|286.38|289.28|286.38|289.17|286.27|16
1643738060000|2022-02-01 17:54:20|289.27|286.37|289.23|286.33|289.27|286.37|289.2|286.3|10
1643738070000|2022-02-01 17:54:30|289.22|286.32|289.18|286.28|289.22|286.32|289.15|286.25|15
1643738080000|2022-02-01 17:54:40|289.15|286.25|289.08|286.18|289.15|286.25|289.05|286.15|26
1643738090000|2022-02-01 17:54:50|289.09|286.19|289.09|286.19|289.12|286.22|289.07|286.17|18
1643738100000|2022-02-01 17:55:00|289.1|286.2|289.17|286.27|289.17|286.27|289.08|286.18|17
1643738110000|2022-02-01 17:55:10|289.16|286.26|289.16|286.26|289.17|286.27|289.15|286.25|25
1643738120000|2022-02-01 17:55:20|289.17|286.27|289.07|286.17|289.17|286.27|289.01|286.11|16
1643738130000|2022-02-01 17:55:30|289.06|286.16|289.23|286.33|289.25|286.35|289.01|286.11|24
1643738140000|2022-02-01 17:55:40|289.24|286.34|289.22|286.32|289.24|286.34|289.21|286.31|8
1643738150000|2022-02-01 17:55:50|289.21|286.31|289.1|286.2|289.24|286.34|289.04|286.14|20
1643738160000|2022-02-01 17:56:00|289.09|286.19|289.11|286.21|289.12|286.22|289.08|286.18|14
1643738170000|2022-02-01 17:56:10|289.1|286.2|289.24|286.34|289.25|286.35|289.09|286.19|24
1643738180000|2022-02-01 17:56:20|289.26|286.36|289.29|286.39|289.32|286.42|289.26|286.36|13
1643738190000|2022-02-01 17:56:30|289.28|286.38|289.31|286.41|289.31|286.41|289.28|286.38|14
1643738200000|2022-02-01 17:56:40|289.33|286.43|289.27|286.37|289.36|286.46|289.27|286.37|16
1643738210000|2022-02-01 17:56:50|289.28|286.38|289.31|286.41|289.31|286.41|289.27|286.37|13
1643738220000|2022-02-01 17:57:00|289.3|286.4|289.33|286.43|289.36|286.46|289.3|286.4|16
1643738230000|2022-02-01 17:57:10|289.31|286.41|289.23|286.33|289.34|286.44|289.22|286.32|19
1643738240000|2022-02-01 17:57:20|289.25|286.35|289.22|286.32|289.26|286.36|289.17|286.27|16
1643738250000|2022-02-01 17:57:30|289.21|286.31|289.21|286.31|289.23|286.33|289.21|286.31|7
1643738260000|2022-02-01 17:57:40|289.22|286.32|289.21|286.31|289.24|286.34|289.21|286.31|11
1643738270000|2022-02-01 17:57:50|289.2|286.3|289.2|286.3|289.23|286.33|289.17|286.27|16
1643738280000|2022-02-01 17:58:00|289.19|286.29|289.2|286.3|289.2|286.3|289.19|286.29|2
1643738290000|2022-02-01 17:58:10|289.18|286.28|289.2|286.3|289.23|286.33|289.17|286.27|14
1643738300000|2022-02-01 17:58:20|289.21|286.31|289.2|286.3|289.23|286.33|289.2|286.3|14
1643738310000|2022-02-01 17:58:30|289.21|286.31|289.23|286.33|289.23|286.33|289.2|286.3|6
1643738320000|2022-02-01 17:58:40|289.22|286.32|289.23|286.33|289.24|286.34|289.22|286.32|4
1643738330000|2022-02-01 17:58:50|289.25|286.35|289.19|286.29|289.26|286.36|289.18|286.28|16
1643738340000|2022-02-01 17:59:00|289.18|286.28|289.14|286.24|289.18|286.28|289.1|286.2|12
1643738350000|2022-02-01 17:59:10|289.13|286.23|289.1|286.2|289.13|286.23|289.1|286.2|3
1643738370000|2022-02-01 17:59:30|289.09|286.19|289.09|286.19|289.09|286.19|289.09|286.19|1
1643738380000|2022-02-01 17:59:40|289.12|286.22|289.15|286.25|289.18|286.28|289.12|286.22|17
1643738390000|2022-02-01 17:59:50|289.16|286.26|289.14|286.24|289.16|286.26|289.14|286.24|3
1643738400000|2022-02-01 18:00:00|289.17|286.27|289.2|286.3|289.21|286.31|289.14|286.24|15
1643738410000|2022-02-01 18:00:10|289.21|286.31|289.2|286.3|289.23|286.33|289.17|286.27|22
1643738420000|2022-02-01 18:00:20|289.19|286.29|289.19|286.29|289.2|286.3|289.18|286.28|10
1643738430000|2022-02-01 18:00:30|289.2|286.3|289.08|286.18|289.2|286.3|289.08|286.18|13
1643738440000|2022-02-01 18:00:40|289.09|286.19|289.05|286.15|289.09|286.19|289.04|286.14|8
1643738450000|2022-02-01 18:00:50|289.04|286.14|289.03|286.13|289.06|286.16|289.03|286.13|10
1643738460000|2022-02-01 18:01:00|289.04|286.14|289.07|286.17|289.07|286.17|289.03|286.13|10
1643738470000|2022-02-01 18:01:10|289.09|286.19|289.06|286.16|289.1|286.2|289.06|286.16|8
1643738480000|2022-02-01 18:01:20|289.07|286.17|289.08|286.18|289.08|286.18|289.06|286.16|9
1643738490000|2022-02-01 18:01:30|289.07|286.17|289.06|286.16|289.09|286.19|289.02|286.12|7
1643738500000|2022-02-01 18:01:40|289.05|286.15|289.04|286.14|289.06|286.16|289.04|286.14|14
1643738510000|2022-02-01 18:01:50|289.05|286.15|289.07|286.17|289.08|286.18|289.01|286.11|15
1643738520000|2022-02-01 18:02:00|289.06|286.16|289.04|286.14|289.06|286.16|289|286.1|12
1643738530000|2022-02-01 18:02:10|289.05|286.15|289.04|286.14|289.05|286.15|289.03|286.13|7
1643738540000|2022-02-01 18:02:20|289.05|286.15|289.04|286.14|289.06|286.16|289.04|286.14|6
1643738550000|2022-02-01 18:02:30|289.02|286.12|288.99|286.09|289.02|286.12|288.97|286.07|8
1643738560000|2022-02-01 18:02:40|289|286.1|289.01|286.11|289.01|286.11|288.99|286.09|4
1643738570000|2022-02-01 18:02:50|289|286.1|288.57|285.67|289.01|286.11|288.57|285.67|18
1643738580000|2022-02-01 18:03:00|288.56|285.66|288.55|285.65|288.7|285.8|288.54|285.64|20
1643738590000|2022-02-01 18:03:10|288.57|285.67|288.61|285.71|288.65|285.75|288.56|285.66|23
1643738600000|2022-02-01 18:03:20|288.57|285.67|288.63|285.73|288.64|285.74|288.55|285.65|23
1643738610000|2022-02-01 18:03:30|288.64|285.74|288.52|285.62|288.64|285.74|288.5|285.6|14
1643738620000|2022-02-01 18:03:40|288.53|285.63|288.54|285.64|288.54|285.64|288.53|285.63|2
1643738630000|2022-02-01 18:03:50|288.52|285.62|288.53|285.63|288.54|285.64|288.52|285.62|7
1643738640000|2022-02-01 18:04:00|288.52|285.62|288.65|285.75|288.66|285.76|288.52|285.62|24
1643738650000|2022-02-01 18:04:10|288.64|285.74|288.56|285.66|288.65|285.75|288.56|285.66|21
1643738660000|2022-02-01 18:04:20|288.57|285.67|288.57|285.67|288.58|285.68|288.57|285.67|7
1643738670000|2022-02-01 18:04:30|288.59|285.69|288.59|285.69|288.59|285.69|288.59|285.69|1
1643738680000|2022-02-01 18:04:40|288.58|285.68|288.58|285.68|288.59|285.69|288.58|285.68|13
1643738690000|2022-02-01 18:04:50|288.56|285.66|288.55|285.65|288.58|285.68|288.55|285.65|17
1643738700000|2022-02-01 18:05:00|288.56|285.66|288.51|285.61|288.57|285.67|288.51|285.61|9
1643738710000|2022-02-01 18:05:10|288.52|285.62|288.53|285.63|288.53|285.63|288.52|285.62|4
1643738720000|2022-02-01 18:05:20|288.52|285.62|288.47|285.57|288.52|285.62|288.46|285.56|7
1643738730000|2022-02-01 18:05:30|288.4|285.5|288.32|285.42|288.4|285.5|288.31|285.41|12
1643738740000|2022-02-01 18:05:40|288.31|285.41|288.5|285.6|288.5|285.6|288.3|285.4|20
1643738750000|2022-02-01 18:05:50|288.47|285.57|288.48|285.58|288.53|285.63|288.44|285.54|20
1643738760000|2022-02-01 18:06:00|288.47|285.57|288.57|285.67|288.6|285.7|288.46|285.56|24
1643738770000|2022-02-01 18:06:10|288.56|285.66|288.54|285.64|288.57|285.67|288.5|285.6|18
1643738780000|2022-02-01 18:06:20|288.53|285.63|288.51|285.61|288.55|285.65|288.47|285.57|29
1643738790000|2022-02-01 18:06:30|288.5|285.6|288.54|285.64|288.55|285.65|288.5|285.6|14
1643738800000|2022-02-01 18:06:40|288.55|285.65|288.55|285.65|288.55|285.65|288.54|285.64|3
1643738810000|2022-02-01 18:06:50|288.54|285.64|288.53|285.63|288.54|285.64|288.51|285.61|6
1643738820000|2022-02-01 18:07:00|288.54|285.64|288.53|285.63|288.56|285.66|288.52|285.62|12
1643738830000|2022-02-01 18:07:10|288.52|285.62|288.69|285.79|288.72|285.82|288.52|285.62|17
1643738840000|2022-02-01 18:07:20|288.67|285.77|288.68|285.78|288.72|285.82|288.66|285.76|17
1643738850000|2022-02-01 18:07:30|288.69|285.79|288.68|285.78|288.69|285.79|288.68|285.78|8
1643738860000|2022-02-01 18:07:40|288.67|285.77|288.68|285.78|288.69|285.79|288.66|285.76|15
1643738870000|2022-02-01 18:07:50|288.69|285.79|288.68|285.78|288.69|285.79|288.68|285.78|4
1643738880000|2022-02-01 18:08:00|288.66|285.76|288.62|285.72|288.66|285.76|288.61|285.71|17
1643738890000|2022-02-01 18:08:10|288.63|285.73|288.63|285.73|288.68|285.78|288.61|285.71|14
1643738900000|2022-02-01 18:08:20|288.64|285.74|288.56|285.66|288.64|285.74|288.56|285.66|7
1643738910000|2022-02-01 18:08:30|288.55|285.65|288.45|285.55|288.55|285.65|288.44|285.54|9
1643738920000|2022-02-01 18:08:40|288.46|285.56|288.46|285.56|288.47|285.57|288.42|285.52|9
1643738930000|2022-02-01 18:08:50|288.45|285.55|288.46|285.56|288.59|285.69|288.45|285.55|20
1643738940000|2022-02-01 18:09:00|288.47|285.57|288.38|285.48|288.49|285.59|288.38|285.48|12
1643738950000|2022-02-01 18:09:10|288.37|285.47|288.45|285.55|288.45|285.55|288.35|285.45|21
1643738960000|2022-02-01 18:09:20|288.44|285.54|288.44|285.54|288.44|285.54|288.44|285.54|1
1643738970000|2022-02-01 18:09:30|288.43|285.53|288.39|285.49|288.43|285.53|288.39|285.49|4
1643738980000|2022-02-01 18:09:40|288.4|285.5|288.41|285.51|288.42|285.52|288.4|285.5|4
1643738990000|2022-02-01 18:09:50|288.42|285.52|288.35|285.45|288.42|285.52|288.35|285.45|9
1643739000000|2022-02-01 18:10:00|288.36|285.46|288.3|285.4|288.36|285.46|288.28|285.38|14
1643739010000|2022-02-01 18:10:10|288.31|285.41|288.32|285.42|288.33|285.43|288.31|285.41|8
1643739020000|2022-02-01 18:10:20|288.31|285.41|288.29|285.39|288.31|285.41|288.29|285.39|3
1643739040000|2022-02-01 18:10:40|288.24|285.34|288.28|285.38|288.29|285.39|288.24|285.34|8
1643739050000|2022-02-01 18:10:50|288.29|285.39|288.27|285.37|288.3|285.4|288.27|285.37|14
1643739060000|2022-02-01 18:11:00|288.28|285.38|288.35|285.45|288.36|285.46|288.28|285.38|12
1643739070000|2022-02-01 18:11:10|288.34|285.44|288.46|285.56|288.49|285.59|288.34|285.44|19
1643739080000|2022-02-01 18:11:20|288.45|285.55|288.43|285.53|288.46|285.56|288.38|285.48|20
1643739090000|2022-02-01 18:11:30|288.42|285.52|288.33|285.43|288.44|285.54|288.3|285.4|16
1643739100000|2022-02-01 18:11:40|288.37|285.47|288.37|285.47|288.39|285.49|288.34|285.44|11
1643739110000|2022-02-01 18:11:50|288.36|285.46|288.36|285.46|288.36|285.46|288.34|285.44|4
1643739120000|2022-02-01 18:12:00|288.35|285.45|288.46|285.56|288.46|285.56|288.35|285.45|9
1643739130000|2022-02-01 18:12:10|288.48|285.58|288.37|285.47|288.48|285.58|288.37|285.47|10
1643739140000|2022-02-01 18:12:20|288.38|285.48|288.38|285.48|288.43|285.53|288.34|285.44|18
1643739150000|2022-02-01 18:12:30|288.4|285.5|288.39|285.49|288.41|285.51|288.37|285.47|15
1643739170000|2022-02-01 18:12:50|288.37|285.47|288.38|285.48|288.38|285.48|288.37|285.47|2
1643739180000|2022-02-01 18:13:00|288.39|285.49|288.43|285.53|288.43|285.53|288.39|285.49|18
1643739190000|2022-02-01 18:13:10|288.44|285.54|288.44|285.54|288.45|285.55|288.42|285.52|8
1643739200000|2022-02-01 18:13:20|288.45|285.55|288.45|285.55|288.47|285.57|288.43|285.53|16
1643739210000|2022-02-01 18:13:30|288.46|285.56|288.6|285.7|288.6|285.7|288.45|285.55|18
1643739220000|2022-02-01 18:13:40|288.61|285.71|288.56|285.66|288.62|285.72|288.55|285.65|19
1643739230000|2022-02-01 18:13:50|288.58|285.68|288.53|285.63|288.58|285.68|288.52|285.62|12
1643739240000|2022-02-01 18:14:00|288.52|285.62|288.6|285.7|288.6|285.7|288.52|285.62|15
1643739250000|2022-02-01 18:14:10|288.62|285.72|288.6|285.7|288.64|285.74|288.58|285.68|19
1643739260000|2022-02-01 18:14:20|288.61|285.71|288.5|285.6|288.61|285.71|288.49|285.59|23
1643739270000|2022-02-01 18:14:30|288.51|285.61|288.58|285.68|288.63|285.73|288.48|285.58|23
1643739280000|2022-02-01 18:14:40|288.59|285.69|288.57|285.67|288.6|285.7|288.57|285.67|13
1643739290000|2022-02-01 18:14:50|288.58|285.68|288.52|285.62|288.6|285.7|288.52|285.62|13
1643739300000|2022-02-01 18:15:00|288.53|285.63|288.53|285.63|288.55|285.65|288.51|285.61|15
1643739310000|2022-02-01 18:15:10|288.52|285.62|288.52|285.62|288.55|285.65|288.51|285.61|15
1643739320000|2022-02-01 18:15:20|288.51|285.61|288.53|285.63|288.55|285.65|288.5|285.6|20
1643739330000|2022-02-01 18:15:30|288.54|285.64|288.74|285.84|288.75|285.85|288.54|285.64|12
1643739340000|2022-02-01 18:15:40|288.75|285.85|288.74|285.84|288.82|285.92|288.74|285.84|11
1643739350000|2022-02-01 18:15:50|288.75|285.85|288.74|285.84|288.79|285.89|288.74|285.84|13
1643739360000|2022-02-01 18:16:00|288.75|285.85|288.7|285.8|288.75|285.85|288.67|285.77|15
1643739370000|2022-02-01 18:16:10|288.71|285.81|288.7|285.8|288.72|285.82|288.69|285.79|13
1643739380000|2022-02-01 18:16:20|288.69|285.79|288.72|285.82|288.72|285.82|288.69|285.79|15
1643739390000|2022-02-01 18:16:30|288.71|285.81|288.71|285.81|288.71|285.81|288.71|285.81|1
1643739400000|2022-02-01 18:16:40|288.72|285.82|288.72|285.82|288.73|285.83|288.72|285.82|3
1643739410000|2022-02-01 18:16:50|288.74|285.84|288.75|285.85|288.76|285.86|288.73|285.83|16
1643739420000|2022-02-01 18:17:00|288.74|285.84|288.68|285.78|288.74|285.84|288.68|285.78|15
1643739430000|2022-02-01 18:17:10|288.67|285.77|288.59|285.69|288.67|285.77|288.59|285.69|5
1643739440000|2022-02-01 18:17:20|288.58|285.68|288.59|285.69|288.59|285.69|288.58|285.68|2
1643739450000|2022-02-01 18:17:30|288.6|285.7|288.57|285.67|288.6|285.7|288.56|285.66|3
1643739460000|2022-02-01 18:17:40|288.56|285.66|288.5|285.6|288.56|285.66|288.48|285.58|10
1643739470000|2022-02-01 18:17:50|288.49|285.59|288.5|285.6|288.5|285.6|288.49|285.59|2
1643739480000|2022-02-01 18:18:00|288.49|285.59|288.38|285.48|288.49|285.59|288.37|285.47|12
1643739490000|2022-02-01 18:18:10|288.37|285.47|288.35|285.45|288.37|285.47|288.33|285.43|10
1643739500000|2022-02-01 18:18:20|288.36|285.46|288.38|285.48|288.43|285.53|288.36|285.46|17
1643739510000|2022-02-01 18:18:30|288.4|285.5|288.35|285.45|288.45|285.55|288.34|285.44|17
1643739520000|2022-02-01 18:18:40|288.4|285.5|288.39|285.49|288.42|285.52|288.38|285.48|9
1643739530000|2022-02-01 18:18:50|288.4|285.5|288.45|285.55|288.55|285.65|288.38|285.48|24
1643739540000|2022-02-01 18:19:00|288.48|285.58|288.36|285.46|288.5|285.6|288.36|285.46|19
1643739550000|2022-02-01 18:19:10|288.35|285.45|288.35|285.45|288.36|285.46|288.34|285.44|7
1643739560000|2022-02-01 18:19:20|288.36|285.46|288.31|285.41|288.36|285.46|288.31|285.41|5
1643739570000|2022-02-01 18:19:30|288.32|285.42|288.34|285.44|288.36|285.46|288.31|285.41|17
1643739580000|2022-02-01 18:19:40|288.36|285.46|288.35|285.45|288.36|285.46|288.34|285.44|6
1643739590000|2022-02-01 18:19:50|288.33|285.43|288.34|285.44|288.37|285.47|288.31|285.41|12
1643739600000|2022-02-01 18:20:00|288.33|285.43|288.39|285.49|288.42|285.52|288.33|285.43|20
1643739610000|2022-02-01 18:20:10|288.38|285.48|288.4|285.5|288.42|285.52|288.37|285.47|17
1643739620000|2022-02-01 18:20:20|288.41|285.51|288.39|285.49|288.41|285.51|288.38|285.48|15
1643739630000|2022-02-01 18:20:30|288.41|285.51|288.38|285.48|288.41|285.51|288.32|285.42|19
1643739640000|2022-02-01 18:20:40|288.37|285.47|288.37|285.47|288.38|285.48|288.36|285.46|11
1643739650000|2022-02-01 18:20:50|288.36|285.46|288.38|285.48|288.4|285.5|288.31|285.41|23
1643739660000|2022-02-01 18:21:00|288.37|285.47|288.38|285.48|288.4|285.5|288.37|285.47|12
1643739670000|2022-02-01 18:21:10|288.41|285.51|288.49|285.59|288.52|285.62|288.38|285.48|14
1643739680000|2022-02-01 18:21:20|288.51|285.61|288.46|285.56|288.51|285.61|288.46|285.56|12
1643739690000|2022-02-01 18:21:30|288.45|285.55|288.44|285.54|288.45|285.55|288.44|285.54|2
1643739700000|2022-02-01 18:21:40|288.45|285.55|288.44|285.54|288.45|285.55|288.44|285.54|4
1643739710000|2022-02-01 18:21:50|288.45|285.55|288.47|285.57|288.48|285.58|288.45|285.55|5
1643739720000|2022-02-01 18:22:00|288.46|285.56|288.5|285.6|288.58|285.68|288.46|285.56|21
1643739730000|2022-02-01 18:22:10|288.51|285.61|288.46|285.56|288.51|285.61|288.43|285.53|14
1643739740000|2022-02-01 18:22:20|288.47|285.57|288.41|285.51|288.48|285.58|288.38|285.48|14
1643739750000|2022-02-01 18:22:30|288.4|285.5|288.45|285.55|288.45|285.55|288.4|285.5|8
1643739760000|2022-02-01 18:22:40|288.44|285.54|288.49|285.59|288.5|285.6|288.43|285.53|12
1643739770000|2022-02-01 18:22:50|288.48|285.58|288.53|285.63|288.62|285.72|288.47|285.57|23
1643739780000|2022-02-01 18:23:00|288.52|285.62|288.49|285.59|288.52|285.62|288.47|285.57|8
1643739790000|2022-02-01 18:23:10|288.46|285.56|288.44|285.54|288.48|285.58|288.44|285.54|11
1643739800000|2022-02-01 18:23:20|288.45|285.55|288.44|285.54|288.45|285.55|288.42|285.52|12
1643739810000|2022-02-01 18:23:30|288.43|285.53|288.41|285.51|288.46|285.56|288.4|285.5|17
1643739820000|2022-02-01 18:23:40|288.4|285.5|288.42|285.52|288.45|285.55|288.4|285.5|12
1643739830000|2022-02-01 18:23:50|288.43|285.53|288.43|285.53|288.43|285.53|288.4|285.5|7
1643739840000|2022-02-01 18:24:00|288.4|285.5|288.42|285.52|288.43|285.53|288.4|285.5|10
1643739850000|2022-02-01 18:24:10|288.43|285.53|288.41|285.51|288.43|285.53|288.39|285.49|8
1643739860000|2022-02-01 18:24:20|288.42|285.52|288.42|285.52|288.43|285.53|288.42|285.52|9
1643739870000|2022-02-01 18:24:30|288.43|285.53|288.41|285.51|288.43|285.53|288.39|285.49|10
1643739880000|2022-02-01 18:24:40|288.4|285.5|288.29|285.39|288.41|285.51|288.29|285.39|21
1643739890000|2022-02-01 18:24:50|288.32|285.42|288.33|285.43|288.37|285.47|288.32|285.42|7
1643739900000|2022-02-01 18:25:00|288.36|285.46|288.31|285.41|288.36|285.46|288.27|285.37|12
1643739910000|2022-02-01 18:25:10|288.32|285.42|288.31|285.41|288.35|285.45|288.28|285.38|18
1643739920000|2022-02-01 18:25:20|288.32|285.42|288.36|285.46|288.36|285.46|288.32|285.42|5
1643739930000|2022-02-01 18:25:30|288.35|285.45|288.54|285.64|288.54|285.64|288.35|285.45|9
1643739940000|2022-02-01 18:25:40|288.55|285.65|288.48|285.58|288.55|285.65|288.48|285.58|5
1643739950000|2022-02-01 18:25:50|288.49|285.59|288.5|285.6|288.55|285.65|288.45|285.55|18
1643739960000|2022-02-01 18:26:00|288.49|285.59|288.67|285.77|288.67|285.77|288.48|285.58|14
1643739970000|2022-02-01 18:26:10|288.69|285.79|288.65|285.75|288.69|285.79|288.57|285.67|16
1643739980000|2022-02-01 18:26:20|288.66|285.76|288.7|285.8|288.71|285.81|288.64|285.74|10
1643739990000|2022-02-01 18:26:30|288.71|285.81|288.71|285.81|288.71|285.81|288.7|285.8|3
1643740000000|2022-02-01 18:26:40|288.7|285.8|288.73|285.83|288.73|285.83|288.65|285.75|8
1643740010000|2022-02-01 18:26:50|288.72|285.82|288.61|285.71|288.76|285.86|288.61|285.71|10
1643740020000|2022-02-01 18:27:00|288.62|285.72|288.66|285.76|288.67|285.77|288.62|285.72|9
1643740030000|2022-02-01 18:27:10|288.67|285.77|288.68|285.78|288.68|285.78|288.62|285.72|19
1643740040000|2022-02-01 18:27:20|288.65|285.75|288.65|285.75|288.68|285.78|288.62|285.72|8
1643740050000|2022-02-01 18:27:30|288.63|285.73|288.63|285.73|288.65|285.75|288.63|285.73|8
1643740060000|2022-02-01 18:27:40|288.62|285.72|288.64|285.74|288.64|285.74|288.62|285.72|7
1643740070000|2022-02-01 18:27:50|288.62|285.72|288.62|285.72|288.65|285.75|288.57|285.67|18
1643740080000|2022-02-01 18:28:00|288.61|285.71|288.58|285.68|288.65|285.75|288.57|285.67|14
1643740090000|2022-02-01 18:28:10|288.57|285.67|288.55|285.65|288.6|285.7|288.5|285.6|12
1643740100000|2022-02-01 18:28:20|288.57|285.67|288.55|285.65|288.57|285.67|288.55|285.65|3
1643740120000|2022-02-01 18:28:40|288.54|285.64|288.56|285.66|288.58|285.68|288.51|285.61|11
1643740140000|2022-02-01 18:29:00|288.55|285.65|288.57|285.67|288.57|285.67|288.55|285.65|3
1643740150000|2022-02-01 18:29:10|288.61|285.71|289.01|286.11|289.01|286.11|288.61|285.71|22
1643740160000|2022-02-01 18:29:20|288.99|286.09|288.99|286.09|289.07|286.17|288.98|286.08|18
1643740170000|2022-02-01 18:29:30|289.03|286.13|289.12|286.22|289.12|286.22|289.02|286.12|16
1643740180000|2022-02-01 18:29:40|289.08|286.18|289.09|286.19|289.15|286.25|289.07|286.17|19
1643740190000|2022-02-01 18:29:50|289.1|286.2|289.12|286.22|289.13|286.23|289.1|286.2|5
1643740200000|2022-02-01 18:30:00|289.08|286.18|289.13|286.23|289.13|286.23|289.07|286.17|13
1643740210000|2022-02-01 18:30:10|289.12|286.22|289.12|286.22|289.12|286.22|289.11|286.21|3
1643740230000|2022-02-01 18:30:30|289.16|286.26|289.29|286.39|289.3|286.4|289.16|286.26|16
1643740240000|2022-02-01 18:30:40|289.3|286.4|289.25|286.35|289.32|286.42|289.2|286.3|24
1643740250000|2022-02-01 18:30:50|289.24|286.34|289.24|286.34|289.28|286.38|289.2|286.3|25
1643740260000|2022-02-01 18:31:00|289.25|286.35|289.31|286.41|289.31|286.41|289.25|286.35|10
1643740270000|2022-02-01 18:31:10|289.3|286.4|289.31|286.41|289.32|286.42|289.3|286.4|4
1643740280000|2022-02-01 18:31:20|289.28|286.38|289.21|286.31|289.28|286.38|289.17|286.27|14
1643740290000|2022-02-01 18:31:30|289.23|286.33|289.48|286.58|289.48|286.58|289.23|286.33|11
1643740300000|2022-02-01 18:31:40|289.44|286.54|289.45|286.55|289.47|286.57|289.43|286.53|21
1643740310000|2022-02-01 18:31:50|289.46|286.56|289.41|286.51|289.51|286.61|289.41|286.51|12
1643740320000|2022-02-01 18:32:00|289.4|286.5|289.32|286.42|289.4|286.5|289.32|286.42|12
1643740330000|2022-02-01 18:32:10|289.33|286.43|289.32|286.42|289.33|286.43|289.3|286.4|6
1643740340000|2022-02-01 18:32:20|289.31|286.41|289.3|286.4|289.31|286.41|289.3|286.4|2
1643740350000|2022-02-01 18:32:30|289.26|286.36|289.25|286.35|289.26|286.36|289.18|286.28|7
1643740360000|2022-02-01 18:32:40|289.29|286.39|289.29|286.39|289.34|286.44|289.25|286.35|11
1643740370000|2022-02-01 18:32:50|289.28|286.38|289.29|286.39|289.29|286.39|289.28|286.38|2
1643740380000|2022-02-01 18:33:00|289.27|286.37|289.28|286.38|289.28|286.38|289.25|286.35|15
1643740390000|2022-02-01 18:33:10|289.31|286.41|289.28|286.38|289.33|286.43|289.28|286.38|16
1643740400000|2022-02-01 18:33:20|289.3|286.4|289.29|286.39|289.31|286.41|289.28|286.38|11
1643740410000|2022-02-01 18:33:30|289.28|286.38|289.29|286.39|289.3|286.4|289.28|286.38|6
1643740420000|2022-02-01 18:33:40|289.31|286.41|289.29|286.39|289.31|286.41|289.28|286.38|6
1643740430000|2022-02-01 18:33:50|289.28|286.38|289.32|286.42|289.33|286.43|289.28|286.38|7
1643740440000|2022-02-01 18:34:00|289.33|286.43|289.31|286.41|289.37|286.47|289.3|286.4|7
1643740450000|2022-02-01 18:34:10|289.3|286.4|289.23|286.33|289.38|286.48|289.21|286.31|22
1643740460000|2022-02-01 18:34:20|289.24|286.34|289.24|286.34|289.25|286.35|289.24|286.34|5
1643740470000|2022-02-01 18:34:30|289.23|286.33|289.17|286.27|289.23|286.33|289.12|286.22|15
1643740480000|2022-02-01 18:34:40|289.19|286.29|289.17|286.27|289.19|286.29|289.12|286.22|9
1643740490000|2022-02-01 18:34:50|289.18|286.28|289.17|286.27|289.19|286.29|289.13|286.23|14
1643740500000|2022-02-01 18:35:00|289.15|286.25|289.09|286.19|289.15|286.25|289.07|286.17|17
1643740510000|2022-02-01 18:35:10|289.03|286.13|288.84|285.94|289.03|286.13|288.82|285.92|21
1643740520000|2022-02-01 18:35:20|288.85|285.95|288.88|285.98|288.88|285.98|288.85|285.95|8
1643740530000|2022-02-01 18:35:30|288.87|285.97|288.68|285.78|288.88|285.98|288.68|285.78|17
1643740540000|2022-02-01 18:35:40|288.7|285.8|288.61|285.71|288.7|285.8|288.6|285.7|23
1643740550000|2022-02-01 18:35:50|288.62|285.72|288.69|285.79|288.7|285.8|288.62|285.72|9
1643740560000|2022-02-01 18:36:00|288.7|285.8|288.69|285.79|288.7|285.8|288.62|285.72|14
1643740570000|2022-02-01 18:36:10|288.7|285.8|288.71|285.81|288.71|285.81|288.68|285.78|11
1643740580000|2022-02-01 18:36:20|288.72|285.82|288.74|285.84|288.8|285.9|288.72|285.82|16
1643740590000|2022-02-01 18:36:30|288.75|285.85|288.85|285.95|288.86|285.96|288.74|285.84|14
1643740600000|2022-02-01 18:36:40|288.83|285.93|288.83|285.93|288.83|285.93|288.82|285.92|3
1643740610000|2022-02-01 18:36:50|288.82|285.92|288.82|285.92|288.82|285.92|288.81|285.91|3
1643740620000|2022-02-01 18:37:00|288.81|285.91|288.83|285.93|288.91|286.01|288.81|285.91|10
1643740630000|2022-02-01 18:37:10|288.82|285.92|288.86|285.96|288.87|285.97|288.82|285.92|11
1643740640000|2022-02-01 18:37:20|288.85|285.95|288.86|285.96|288.88|285.98|288.85|285.95|9
1643740650000|2022-02-01 18:37:30|288.87|285.97|288.96|286.06|288.96|286.06|288.86|285.96|5
1643740660000|2022-02-01 18:37:40|288.97|286.07|288.96|286.06|288.98|286.08|288.96|286.06|7
1643740670000|2022-02-01 18:37:50|288.97|286.07|288.96|286.06|288.98|286.08|288.95|286.05|4
1643740680000|2022-02-01 18:38:00|288.97|286.07|289|286.1|289.02|286.12|288.97|286.07|8
1643740690000|2022-02-01 18:38:10|288.98|286.08|289.01|286.11|289.02|286.12|288.95|286.05|12
1643740700000|2022-02-01 18:38:20|289.03|286.13|288.99|286.09|289.03|286.13|288.98|286.08|8
1643740710000|2022-02-01 18:38:30|289|286.1|288.99|286.09|289.03|286.13|288.96|286.06|19
1643740720000|2022-02-01 18:38:40|288.97|286.07|288.94|286.04|288.99|286.09|288.94|286.04|11
1643740730000|2022-02-01 18:38:50|288.9|286|288.9|286|288.9|286|288.86|285.96|13
1643740740000|2022-02-01 18:39:00|288.91|286.01|288.88|285.98|288.93|286.03|288.88|285.98|10
1643740750000|2022-02-01 18:39:10|288.89|285.99|288.92|286.02|288.92|286.02|288.89|285.99|5
1643740760000|2022-02-01 18:39:20|288.91|286.01|288.95|286.05|288.96|286.06|288.9|286|9
1643740770000|2022-02-01 18:39:30|288.94|286.04|288.91|286.01|288.94|286.04|288.9|286|10
1643740780000|2022-02-01 18:39:40|288.92|286.02|288.91|286.01|288.95|286.05|288.9|286|10
1643740790000|2022-02-01 18:39:50|288.92|286.02|289.01|286.11|289.12|286.22|288.92|286.02|21
1643740800000|2022-02-01 18:40:00|289|286.1|288.92|286.02|289.02|286.12|288.92|286.02|15
1643740810000|2022-02-01 18:40:10|288.93|286.03|288.97|286.07|288.97|286.07|288.91|286.01|11
1643740820000|2022-02-01 18:40:20|288.95|286.05|288.93|286.03|288.96|286.06|288.93|286.03|5
1643740830000|2022-02-01 18:40:30|288.94|286.04|289.15|286.25|289.16|286.26|288.94|286.04|21
1643740840000|2022-02-01 18:40:40|289.16|286.26|289.1|286.2|289.16|286.26|289.07|286.17|11
1643740850000|2022-02-01 18:40:50|289.11|286.21|288.95|286.05|289.14|286.24|288.95|286.05|21
1643740860000|2022-02-01 18:41:00|288.98|286.08|289.03|286.13|289.03|286.13|288.97|286.07|19
1643740870000|2022-02-01 18:41:10|289.02|286.12|288.99|286.09|289.04|286.14|288.97|286.07|15
1643740880000|2022-02-01 18:41:20|288.96|286.06|288.93|286.03|289.01|286.11|288.92|286.02|13
1643740890000|2022-02-01 18:41:30|288.92|286.02|288.94|286.04|288.94|286.04|288.92|286.02|3
1643740900000|2022-02-01 18:41:40|289.02|286.12|289.03|286.13|289.06|286.16|289.01|286.11|8
1643740910000|2022-02-01 18:41:50|288.98|286.08|289.01|286.11|289.01|286.11|288.98|286.08|10
1643740920000|2022-02-01 18:42:00|289|286.1|289|286.1|289.02|286.12|289|286.1|6
1643740940000|2022-02-01 18:42:20|288.99|286.09|288.94|286.04|288.99|286.09|288.91|286.01|9
1643740950000|2022-02-01 18:42:30|288.93|286.03|288.94|286.04|288.94|286.04|288.89|285.99|13
1643740960000|2022-02-01 18:42:40|288.95|286.05|288.95|286.05|288.95|286.05|288.95|286.05|1
1643740970000|2022-02-01 18:42:50|288.94|286.04|288.87|285.97|288.94|286.04|288.87|285.97|5
1643740980000|2022-02-01 18:43:00|288.88|285.98|288.83|285.93|288.9|286|288.83|285.93|15
1643740990000|2022-02-01 18:43:10|288.82|285.92|288.84|285.94|288.86|285.96|288.79|285.89|17
1643741000000|2022-02-01 18:43:20|288.83|285.93|288.83|285.93|288.83|285.93|288.82|285.92|3
1643741010000|2022-02-01 18:43:30|288.81|285.91|288.83|285.93|288.83|285.93|288.8|285.9|11
1643741020000|2022-02-01 18:43:40|288.82|285.92|288.83|285.93|288.83|285.93|288.82|285.92|6
1643741030000|2022-02-01 18:43:50|288.82|285.92|288.82|285.92|288.83|285.93|288.82|285.92|7
1643741040000|2022-02-01 18:44:00|288.83|285.93|288.9|286|288.91|286.01|288.8|285.9|20
1643741050000|2022-02-01 18:44:10|288.89|285.99|288.89|285.99|288.91|286.01|288.88|285.98|14
1643741060000|2022-02-01 18:44:20|288.9|286|288.93|286.03|288.94|286.04|288.89|285.99|9
1643741070000|2022-02-01 18:44:30|288.92|286.02|288.91|286.01|288.97|286.07|288.9|286|9
1643741080000|2022-02-01 18:44:40|288.92|286.02|288.91|286.01|288.92|286.02|288.89|285.99|10
1643741090000|2022-02-01 18:44:50|288.92|286.02|288.98|286.08|288.98|286.08|288.91|286.01|11
1643741100000|2022-02-01 18:45:00|289|286.1|289.15|286.25|289.15|286.25|288.98|286.08|22
1643741110000|2022-02-01 18:45:10|289.12|286.22|289.1|286.2|289.14|286.24|289.07|286.17|12
1643741120000|2022-02-01 18:45:20|289.11|286.21|289.06|286.16|289.11|286.21|289.04|286.14|20
1643741130000|2022-02-01 18:45:30|289.05|286.15|288.97|286.07|289.05|286.15|288.97|286.07|14
1643741140000|2022-02-01 18:45:40|288.98|286.08|288.95|286.05|289.03|286.13|288.95|286.05|8
1643741150000|2022-02-01 18:45:50|288.96|286.06|288.84|285.94|288.97|286.07|288.82|285.92|15
1643741160000|2022-02-01 18:46:00|288.85|285.95|288.83|285.93|288.85|285.95|288.81|285.91|10
1643741170000|2022-02-01 18:46:10|288.84|285.94|288.81|285.91|288.84|285.94|288.77|285.87|11
1643741180000|2022-02-01 18:46:20|288.8|285.9|288.8|285.9|288.83|285.93|288.8|285.9|9
1643741190000|2022-02-01 18:46:30|288.78|285.88|288.7|285.8|288.78|285.88|288.69|285.79|18
1643741200000|2022-02-01 18:46:40|288.68|285.78|288.81|285.91|288.81|285.91|288.64|285.74|21
1643741210000|2022-02-01 18:46:50|288.79|285.89|288.82|285.92|288.85|285.95|288.78|285.88|17
1643741220000|2022-02-01 18:47:00|288.85|285.95|288.95|286.05|288.96|286.06|288.8|285.9|24
1643741230000|2022-02-01 18:47:10|288.97|286.07|288.96|286.06|289|286.1|288.94|286.04|16
1643741240000|2022-02-01 18:47:20|288.95|286.05|288.92|286.02|288.96|286.06|288.92|286.02|13
1643741250000|2022-02-01 18:47:30|288.94|286.04|288.88|285.98|288.97|286.07|288.87|285.97|11
1643741260000|2022-02-01 18:47:40|288.89|285.99|288.87|285.97|288.89|285.99|288.87|285.97|11
1643741270000|2022-02-01 18:47:50|288.85|285.95|288.87|285.97|288.87|285.97|288.85|285.95|7
1643741280000|2022-02-01 18:48:00|288.88|285.98|289.03|286.13|289.03|286.13|288.86|285.96|9
1643741290000|2022-02-01 18:48:10|289.04|286.14|289.08|286.18|289.09|286.19|289.01|286.11|13
1643741300000|2022-02-01 18:48:20|289.07|286.17|288.94|286.04|289.07|286.17|288.91|286.01|13
1643741310000|2022-02-01 18:48:30|288.93|286.03|288.94|286.04|288.98|286.08|288.93|286.03|13
1643741320000|2022-02-01 18:48:40|288.89|285.99|288.89|285.99|288.94|286.04|288.88|285.98|13
1643741330000|2022-02-01 18:48:50|288.9|286|288.91|286.01|288.93|286.03|288.89|285.99|9
1643741340000|2022-02-01 18:49:00|288.93|286.03|288.92|286.02|288.93|286.03|288.91|286.01|6
1643741350000|2022-02-01 18:49:10|288.91|286.01|288.87|285.97|288.94|286.04|288.86|285.96|11
1643741360000|2022-02-01 18:49:20|288.86|285.96|288.94|286.04|288.94|286.04|288.86|285.96|11
1643741370000|2022-02-01 18:49:30|288.9|286|288.83|285.93|288.94|286.04|288.82|285.92|14
1643741380000|2022-02-01 18:49:40|288.84|285.94|288.71|285.81|288.84|285.94|288.69|285.79|25
1643741390000|2022-02-01 18:49:50|288.7|285.8|288.81|285.91|288.86|285.96|288.69|285.79|19
1643741400000|2022-02-01 18:50:00|288.87|285.97|288.83|285.93|288.87|285.97|288.81|285.91|13
1643741410000|2022-02-01 18:50:10|288.82|285.92|288.82|285.92|288.84|285.94|288.82|285.92|9
1643741420000|2022-02-01 18:50:20|288.78|285.88|288.74|285.84|288.78|285.88|288.74|285.84|5
1643741430000|2022-02-01 18:50:30|288.75|285.85|288.67|285.77|288.76|285.86|288.67|285.77|10
1643741440000|2022-02-01 18:50:40|288.71|285.81|288.61|285.71|288.71|285.81|288.61|285.71|20
1643741450000|2022-02-01 18:50:50|288.6|285.7|288.54|285.64|288.63|285.73|288.53|285.63|14
1643741460000|2022-02-01 18:51:00|288.59|285.69|288.62|285.72|288.65|285.75|288.59|285.69|16
1643741470000|2022-02-01 18:51:10|288.58|285.68|288.58|285.68|288.61|285.71|288.54|285.64|26
1643741480000|2022-02-01 18:51:20|288.59|285.69|288.49|285.59|288.6|285.7|288.46|285.56|21
1643741490000|2022-02-01 18:51:30|288.48|285.58|288.49|285.59|288.52|285.62|288.47|285.57|18
1643741500000|2022-02-01 18:51:40|288.5|285.6|288.57|285.67|288.57|285.67|288.5|285.6|19
1643741510000|2022-02-01 18:51:50|288.53|285.63|288.51|285.61|288.55|285.65|288.51|285.61|16
1643741520000|2022-02-01 18:52:00|288.52|285.62|288.53|285.63|288.54|285.64|288.51|285.61|12
1643741530000|2022-02-01 18:52:10|288.54|285.64|288.55|285.65|288.55|285.65|288.52|285.62|8
1643741540000|2022-02-01 18:52:20|288.52|285.62|288.5|285.6|288.52|285.62|288.48|285.58|12
1643741550000|2022-02-01 18:52:30|288.49|285.59|288.49|285.59|288.51|285.61|288.48|285.58|15
1643741560000|2022-02-01 18:52:40|288.48|285.58|288.39|285.49|288.5|285.6|288.37|285.47|18
1643741570000|2022-02-01 18:52:50|288.41|285.51|288.42|285.52|288.42|285.52|288.37|285.47|13
1643741580000|2022-02-01 18:53:00|288.41|285.51|288.45|285.55|288.5|285.6|288.4|285.5|18
1643741590000|2022-02-01 18:53:10|288.42|285.52|288.52|285.62|288.52|285.62|288.42|285.52|23
1643741600000|2022-02-01 18:53:20|288.5|285.6|288.46|285.56|288.5|285.6|288.42|285.52|11
1643741610000|2022-02-01 18:53:30|288.44|285.54|288.45|285.55|288.47|285.57|288.42|285.52|12
1643741620000|2022-02-01 18:53:40|288.46|285.56|288.59|285.69|288.65|285.75|288.46|285.56|20
1643741630000|2022-02-01 18:53:50|288.58|285.68|288.58|285.68|288.59|285.69|288.57|285.67|5
1643741640000|2022-02-01 18:54:00|288.57|285.67|288.59|285.69|288.61|285.71|288.57|285.67|8
1643741650000|2022-02-01 18:54:10|288.6|285.7|288.71|285.81|288.71|285.81|288.6|285.7|14
1643741660000|2022-02-01 18:54:20|288.7|285.8|288.63|285.73|288.71|285.81|288.63|285.73|8
1643741670000|2022-02-01 18:54:30|288.62|285.72|288.62|285.72|288.62|285.72|288.61|285.71|5
1643741680000|2022-02-01 18:54:40|288.6|285.7|288.6|285.7|288.6|285.7|288.59|285.69|11
1643741690000|2022-02-01 18:54:50|288.63|285.73|288.66|285.76|288.69|285.79|288.62|285.72|14
1643741700000|2022-02-01 18:55:00|288.65|285.75|288.6|285.7|288.65|285.75|288.59|285.69|14
1643741710000|2022-02-01 18:55:10|288.64|285.74|288.66|285.76|288.67|285.77|288.6|285.7|11
1643741720000|2022-02-01 18:55:20|288.67|285.77|288.64|285.74|288.74|285.84|288.63|285.73|17
1643741730000|2022-02-01 18:55:30|288.62|285.72|288.51|285.61|288.62|285.72|288.48|285.58|10
1643741740000|2022-02-01 18:55:40|288.5|285.6|288.51|285.61|288.51|285.61|288.47|285.57|17
1643741750000|2022-02-01 18:55:50|288.5|285.6|288.48|285.58|288.5|285.6|288.47|285.57|21
1643741760000|2022-02-01 18:56:00|288.47|285.57|288.47|285.57|288.51|285.61|288.47|285.57|9
1643741770000|2022-02-01 18:56:10|288.46|285.56|288.43|285.53|288.48|285.58|288.43|285.53|9
1643741780000|2022-02-01 18:56:20|288.39|285.49|288.26|285.36|288.39|285.49|288.19|285.29|18
1643741790000|2022-02-01 18:56:30|288.25|285.35|288.21|285.31|288.26|285.36|288.16|285.26|21
1643741800000|2022-02-01 18:56:40|288.22|285.32|287.89|284.99|288.22|285.32|287.87|284.97|22
1643741810000|2022-02-01 18:56:50|287.85|284.95|287.88|284.98|287.9|285|287.84|284.94|10
1643741820000|2022-02-01 18:57:00|287.87|284.97|287.41|284.51|287.88|284.98|287.29|284.39|29
1643741830000|2022-02-01 18:57:10|287.4|284.5|287.25|284.35|287.4|284.5|287.2|284.3|27
1643741840000|2022-02-01 18:57:20|287.24|284.34|287.46|284.56|287.46|284.56|287.24|284.34|19
1643741850000|2022-02-01 18:57:30|287.5|284.6|287.49|284.59|287.6|284.7|287.43|284.53|26
1643741860000|2022-02-01 18:57:40|287.41|284.51|287.41|284.51|287.44|284.54|287.27|284.37|20
1643741870000|2022-02-01 18:57:50|287.44|284.54|287.43|284.53|287.46|284.56|287.42|284.52|4
1643741880000|2022-02-01 18:58:00|287.44|284.54|287.43|284.53|287.45|284.55|287.42|284.52|9
1643741890000|2022-02-01 18:58:10|287.44|284.54|287.59|284.69|287.59|284.69|287.41|284.51|10
1643741900000|2022-02-01 18:58:20|287.6|284.7|287.31|284.41|287.61|284.71|287.22|284.32|27
1643741910000|2022-02-01 18:58:30|287.26|284.36|287.4|284.5|287.44|284.54|287.26|284.36|30
1643741920000|2022-02-01 18:58:40|287.41|284.51|287.41|284.51|287.45|284.55|287.32|284.42|28
1643741930000|2022-02-01 18:58:50|287.37|284.47|287.44|284.54|287.45|284.55|287.37|284.47|23
1643741940000|2022-02-01 18:59:00|287.43|284.53|287.43|284.53|287.44|284.54|287.37|284.47|20
1643741950000|2022-02-01 18:59:10|287.45|284.55|287.53|284.63|287.53|284.63|287.43|284.53|18
1643741960000|2022-02-01 18:59:20|287.54|284.64|287.67|284.77|287.67|284.77|287.54|284.64|11
1643741970000|2022-02-01 18:59:30|287.66|284.76|287.6|284.7|287.66|284.76|287.53|284.63|22
1643741980000|2022-02-01 18:59:40|287.61|284.71|287.61|284.71|287.63|284.73|287.61|284.71|11
1643741990000|2022-02-01 18:59:50|287.6|284.7|287.73|284.83|287.75|284.85|287.6|284.7|16
1643742000000|2022-02-01 19:00:00|287.72|284.82|287.68|284.78|287.72|284.82|287.65|284.75|17
1643742010000|2022-02-01 19:00:10|287.67|284.77|287.6|284.7|287.67|284.77|287.53|284.63|22
1643742020000|2022-02-01 19:00:20|287.62|284.72|287.72|284.82|287.72|284.82|287.61|284.71|13
1643742030000|2022-02-01 19:00:30|287.73|284.83|287.55|284.65|287.73|284.83|287.47|284.57|29
1643742040000|2022-02-01 19:00:40|287.54|284.64|287.47|284.57|287.54|284.64|287.47|284.57|14
1643742050000|2022-02-01 19:00:50|287.48|284.58|287.54|284.64|287.58|284.68|287.48|284.58|17
1643742060000|2022-02-01 19:01:00|287.57|284.67|287.82|284.92|287.82|284.92|287.5|284.6|25
1643742070000|2022-02-01 19:01:10|287.83|284.93|288.06|285.16|288.09|285.19|287.83|284.93|19
1643742080000|2022-02-01 19:01:20|288.07|285.17|288.06|285.16|288.07|285.17|288.05|285.15|14
1643742090000|2022-02-01 19:01:30|288.07|285.17|288.24|285.34|288.26|285.36|288.06|285.16|17
1643742100000|2022-02-01 19:01:40|288.22|285.32|288.2|285.3|288.24|285.34|288.2|285.3|7
1643742110000|2022-02-01 19:01:50|288.19|285.29|288.02|285.12|288.19|285.29|288|285.1|16
1643742120000|2022-02-01 19:02:00|288.03|285.13|288.02|285.12|288.05|285.15|288.01|285.11|13
1643742130000|2022-02-01 19:02:10|288.01|285.11|288.12|285.22|288.13|285.23|288.01|285.11|13
1643742140000|2022-02-01 19:02:20|288.09|285.19|288.09|285.19|288.11|285.21|288.06|285.16|26
1643742150000|2022-02-01 19:02:30|288.1|285.2|288.06|285.16|288.12|285.22|288.03|285.13|28
1643742160000|2022-02-01 19:02:40|288.08|285.18|287.9|285|288.08|285.18|287.9|285|24
1643742170000|2022-02-01 19:02:50|287.92|285.02|288.07|285.17|288.07|285.17|287.91|285.01|13
1643742180000|2022-02-01 19:03:00|288.06|285.16|288.06|285.16|288.11|285.21|288.05|285.15|22
1643742190000|2022-02-01 19:03:10|288.05|285.15|287.97|285.07|288.05|285.15|287.97|285.07|14
1643742200000|2022-02-01 19:03:20|288.01|285.11|287.96|285.06|288.01|285.11|287.9|285|22
1643742210000|2022-02-01 19:03:30|287.97|285.07|287.96|285.06|287.97|285.07|287.95|285.05|6
1643742220000|2022-02-01 19:03:40|287.97|285.07|287.96|285.06|288.01|285.11|287.95|285.05|18
1643742230000|2022-02-01 19:03:50|287.95|285.05|287.95|285.05|287.98|285.08|287.95|285.05|12
1643742240000|2022-02-01 19:04:00|287.97|285.07|287.98|285.08|287.99|285.09|287.94|285.04|22
1643742250000|2022-02-01 19:04:10|287.97|285.07|288.03|285.13|288.06|285.16|287.94|285.04|23
1643742260000|2022-02-01 19:04:20|287.99|285.09|288.02|285.12|288.04|285.14|287.99|285.09|9
1643742270000|2022-02-01 19:04:30|288.03|285.13|288.06|285.16|288.08|285.18|288.03|285.13|11
1643742280000|2022-02-01 19:04:40|288.07|285.17|288.01|285.11|288.09|285.19|288.01|285.11|8
1643742290000|2022-02-01 19:04:50|288|285.1|288.05|285.15|288.05|285.15|287.99|285.09|14
1643742300000|2022-02-01 19:05:00|288.03|285.13|287.98|285.08|288.04|285.14|287.9|285|23
1643742310000|2022-02-01 19:05:10|287.96|285.06|287.93|285.03|287.96|285.06|287.9|285|17
1643742320000|2022-02-01 19:05:20|287.95|285.05|287.94|285.04|287.95|285.05|287.88|284.98|9
1643742330000|2022-02-01 19:05:30|287.93|285.03|287.97|285.07|288.05|285.15|287.93|285.03|22
1643742340000|2022-02-01 19:05:40|288|285.1|287.97|285.07|288|285.1|287.95|285.05|13
1643742350000|2022-02-01 19:05:50|287.98|285.08|287.94|285.04|287.99|285.09|287.94|285.04|10
1643742360000|2022-02-01 19:06:00|287.95|285.05|287.98|285.08|288.03|285.13|287.94|285.04|21
1643742370000|2022-02-01 19:06:10|287.99|285.09|287.89|284.99|288.01|285.11|287.89|284.99|18
1643742380000|2022-02-01 19:06:20|287.87|284.97|287.84|284.94|287.89|284.99|287.82|284.92|15
1643742390000|2022-02-01 19:06:30|287.82|284.92|287.71|284.81|287.82|284.92|287.71|284.81|14
1643742400000|2022-02-01 19:06:40|287.7|284.8|287.71|284.81|287.71|284.81|287.7|284.8|2
1643742410000|2022-02-01 19:06:50|287.72|284.82|287.66|284.76|287.76|284.86|287.65|284.75|20
1643742420000|2022-02-01 19:07:00|287.67|284.77|287.54|284.64|287.73|284.83|287.54|284.64|17
1643742430000|2022-02-01 19:07:10|287.55|284.65|287.43|284.53|287.56|284.66|287.4|284.5|20
1643742440000|2022-02-01 19:07:20|287.41|284.51|287.27|284.37|287.47|284.57|287.25|284.35|24
1643742450000|2022-02-01 19:07:30|287.26|284.36|287.19|284.29|287.29|284.39|287.16|284.26|14
1643742460000|2022-02-01 19:07:40|287.16|284.26|287.18|284.28|287.21|284.31|287.16|284.26|14
1643742470000|2022-02-01 19:07:50|287.17|284.27|287.17|284.27|287.17|284.27|287.14|284.24|11
1643742480000|2022-02-01 19:08:00|287.16|284.26|287.15|284.25|287.16|284.26|287.08|284.18|19
1643742490000|2022-02-01 19:08:10|287.16|284.26|287.35|284.45|287.36|284.46|287.16|284.26|27
1643742500000|2022-02-01 19:08:20|287.34|284.44|287.51|284.61|287.51|284.61|287.34|284.44|26
1643742510000|2022-02-01 19:08:30|287.49|284.59|287.53|284.63|287.57|284.67|287.47|284.57|15
1643742520000|2022-02-01 19:08:40|287.54|284.64|287.53|284.63|287.54|284.64|287.49|284.59|13
1643742530000|2022-02-01 19:08:50|287.52|284.62|287.52|284.62|287.52|284.62|287.46|284.56|13
1643742540000|2022-02-01 19:09:00|287.54|284.64|287.52|284.62|287.54|284.64|287.51|284.61|8
1643742550000|2022-02-01 19:09:10|287.59|284.69|287.73|284.83|287.73|284.83|287.59|284.69|16
1643742560000|2022-02-01 19:09:20|287.75|284.85|287.81|284.91|287.82|284.92|287.73|284.83|21
1643742570000|2022-02-01 19:09:30|287.82|284.92|287.78|284.88|287.87|284.97|287.76|284.86|18
1643742580000|2022-02-01 19:09:40|287.79|284.89|287.77|284.87|287.79|284.89|287.77|284.87|3
1643742590000|2022-02-01 19:09:50|287.78|284.88|287.66|284.76|287.78|284.88|287.66|284.76|11
1643742600000|2022-02-01 19:10:00|287.65|284.75|287.65|284.75|287.68|284.78|287.65|284.75|13
1643742610000|2022-02-01 19:10:10|287.64|284.74|287.68|284.78|287.69|284.79|287.64|284.74|11
1643742620000|2022-02-01 19:10:20|287.72|284.82|287.76|284.86|287.78|284.88|287.68|284.78|10
1643742630000|2022-02-01 19:10:30|287.8|284.9|287.77|284.87|287.81|284.91|287.73|284.83|12
1643742640000|2022-02-01 19:10:40|287.8|284.9|287.7|284.8|287.8|284.9|287.7|284.8|14
1643742650000|2022-02-01 19:10:50|287.68|284.78|287.59|284.69|287.69|284.79|287.54|284.64|23
1643742660000|2022-02-01 19:11:00|287.6|284.7|287.6|284.7|287.6|284.7|287.53|284.63|12
1643742670000|2022-02-01 19:11:10|287.59|284.69|287.75|284.85|287.75|284.85|287.59|284.69|15
1643742680000|2022-02-01 19:11:20|287.71|284.81|287.73|284.83|287.74|284.84|287.7|284.8|10
1643742690000|2022-02-01 19:11:30|287.71|284.81|287.78|284.88|287.8|284.9|287.71|284.81|19
1643742700000|2022-02-01 19:11:40|287.77|284.87|287.93|285.03|288.02|285.12|287.77|284.87|24
1643742710000|2022-02-01 19:11:50|287.92|285.02|287.95|285.05|287.98|285.08|287.9|285|19
1643742720000|2022-02-01 19:12:00|287.94|285.04|287.93|285.03|287.96|285.06|287.88|284.98|17
1643742730000|2022-02-01 19:12:10|287.91|285.01|287.94|285.04|287.94|285.04|287.91|285.01|15
1643742740000|2022-02-01 19:12:20|287.93|285.03|287.76|284.86|287.93|285.03|287.76|284.86|18
1643742750000|2022-02-01 19:12:30|287.85|284.95|287.66|284.76|287.95|285.05|287.66|284.76|29
1643742760000|2022-02-01 19:12:40|287.67|284.77|287.8|284.9|287.83|284.93|287.66|284.76|24
1643742770000|2022-02-01 19:12:50|287.81|284.91|287.72|284.82|287.82|284.92|287.64|284.74|32
1643742780000|2022-02-01 19:13:00|287.73|284.83|287.84|284.94|287.87|284.97|287.73|284.83|15
1643742790000|2022-02-01 19:13:10|287.83|284.93|287.78|284.88|287.83|284.93|287.78|284.88|14
1643742800000|2022-02-01 19:13:20|287.79|284.89|287.84|284.94|287.84|284.94|287.76|284.86|13
1643742810000|2022-02-01 19:13:30|287.82|284.92|287.71|284.81|287.82|284.92|287.68|284.78|19
1643742820000|2022-02-01 19:13:40|287.72|284.82|287.67|284.77|287.72|284.82|287.67|284.77|9
1643742830000|2022-02-01 19:13:50|287.66|284.76|287.67|284.77|287.67|284.77|287.66|284.76|2
1643742840000|2022-02-01 19:14:00|287.66|284.76|287.65|284.75|287.69|284.79|287.65|284.75|15
1643742850000|2022-02-01 19:14:10|287.63|284.73|287.54|284.64|287.63|284.73|287.54|284.64|13
1643742860000|2022-02-01 19:14:20|287.48|284.58|287.43|284.53|287.48|284.58|287.38|284.48|25
1643742870000|2022-02-01 19:14:30|287.45|284.55|287.61|284.71|287.63|284.73|287.45|284.55|15
1643742880000|2022-02-01 19:14:40|287.62|284.72|287.61|284.71|287.64|284.74|287.6|284.7|11
1643742890000|2022-02-01 19:14:50|287.64|284.74|287.62|284.72|287.64|284.74|287.59|284.69|12
1643742900000|2022-02-01 19:15:00|287.63|284.73|287.66|284.76|287.83|284.93|287.63|284.73|24
1643742910000|2022-02-01 19:15:10|287.63|284.73|287.63|284.73|287.66|284.76|287.61|284.71|17
1643742920000|2022-02-01 19:15:20|287.65|284.75|287.58|284.68|287.65|284.75|287.58|284.68|10
1643742930000|2022-02-01 19:15:30|287.57|284.67|287.41|284.51|287.57|284.67|287.4|284.5|22
1643742940000|2022-02-01 19:15:40|287.44|284.54|287.4|284.5|287.5|284.6|287.4|284.5|22
1643742950000|2022-02-01 19:15:50|287.41|284.51|287.39|284.49|287.51|284.61|287.39|284.49|21
1643742960000|2022-02-01 19:16:00|287.4|284.5|287.4|284.5|287.43|284.53|287.38|284.48|20
1643742970000|2022-02-01 19:16:10|287.41|284.51|287.29|284.39|287.41|284.51|287.28|284.38|23
1643742980000|2022-02-01 19:16:20|287.27|284.37|287.24|284.34|287.27|284.37|287.23|284.33|13
1643742990000|2022-02-01 19:16:30|287.25|284.35|287.27|284.37|287.28|284.38|287.24|284.34|9
1643743000000|2022-02-01 19:16:40|287.28|284.38|287.27|284.37|287.28|284.38|287.27|284.37|2
1643743010000|2022-02-01 19:16:50|287.3|284.4|287.25|284.35|287.3|284.4|287.24|284.34|6
1643743020000|2022-02-01 19:17:00|287.26|284.36|287.42|284.52|287.42|284.52|287.26|284.36|19
1643743030000|2022-02-01 19:17:10|287.41|284.51|287.26|284.36|287.44|284.54|287.25|284.35|19
1643743040000|2022-02-01 19:17:20|287.27|284.37|287.27|284.37|287.27|284.37|287.26|284.36|3
1643743050000|2022-02-01 19:17:30|287.26|284.36|287.25|284.35|287.26|284.36|287.25|284.35|6
1643743060000|2022-02-01 19:17:40|287.26|284.36|287.15|284.25|287.27|284.37|287.15|284.25|13
1643743070000|2022-02-01 19:17:50|287.13|284.23|286.93|284.03|287.16|284.26|286.93|284.03|26
1643743080000|2022-02-01 19:18:00|286.97|284.07|287.05|284.15|287.08|284.18|286.92|284.02|28
1643743090000|2022-02-01 19:18:10|287.06|284.16|287.04|284.14|287.06|284.16|287.02|284.12|13
1643743100000|2022-02-01 19:18:20|287.02|284.12|287.21|284.31|287.21|284.31|287.02|284.12|26
1643743110000|2022-02-01 19:18:30|287.23|284.33|287.23|284.33|287.27|284.37|287.21|284.31|17
1643743120000|2022-02-01 19:18:40|287.21|284.31|287.18|284.28|287.24|284.34|287.18|284.28|7
1643743130000|2022-02-01 19:18:50|287.16|284.26|287.18|284.28|287.22|284.32|287.15|284.25|26
1643743140000|2022-02-01 19:19:00|287.2|284.3|287.22|284.32|287.25|284.35|287.18|284.28|17
1643743150000|2022-02-01 19:19:10|287.2|284.3|287.21|284.31|287.22|284.32|287.19|284.29|10
1643743160000|2022-02-01 19:19:20|287.23|284.33|287.19|284.29|287.23|284.33|287.16|284.26|11
1643743170000|2022-02-01 19:19:30|287.18|284.28|287.19|284.29|287.19|284.29|287.18|284.28|2
1643743180000|2022-02-01 19:19:40|287.17|284.27|287.14|284.24|287.18|284.28|287.14|284.24|9
1643743190000|2022-02-01 19:19:50|287.16|284.26|287.15|284.25|287.18|284.28|287.14|284.24|15
1643743200000|2022-02-01 19:20:00|287.17|284.27|287.08|284.18|287.18|284.28|287.07|284.17|19
1643743210000|2022-02-01 19:20:10|287.07|284.17|287.17|284.27|287.17|284.27|287.05|284.15|17
1643743220000|2022-02-01 19:20:20|287.11|284.21|286.94|284.04|287.11|284.21|286.94|284.04|21
1643743230000|2022-02-01 19:20:30|286.93|284.03|286.71|283.81|286.93|284.03|286.71|283.81|21
1643743240000|2022-02-01 19:20:40|286.72|283.82|286.75|283.85|286.77|283.87|286.7|283.8|18
1643743250000|2022-02-01 19:20:50|286.76|283.86|286.5|283.6|286.78|283.88|286.47|283.57|17
1643743260000|2022-02-01 19:21:00|286.49|283.59|286.5|283.6|286.56|283.66|286.46|283.56|26
1643743270000|2022-02-01 19:21:10|286.51|283.61|286.31|283.41|286.52|283.62|286.29|283.39|24
1643743280000|2022-02-01 19:21:20|286.33|283.43|286.06|283.16|286.33|283.43|286.05|283.15|20
1643743290000|2022-02-01 19:21:30|286.07|283.17|286.05|283.15|286.15|283.25|286.03|283.13|18
1643743300000|2022-02-01 19:21:40|286.07|283.17|286.1|283.2|286.12|283.22|286.06|283.16|20
1643743310000|2022-02-01 19:21:50|286.09|283.19|286.05|283.15|286.1|283.2|286|283.1|14
1643743320000|2022-02-01 19:22:00|286.06|283.16|286.2|283.3|286.21|283.31|286.06|283.16|18
1643743330000|2022-02-01 19:22:10|286.19|283.29|286.16|283.26|286.2|283.3|286.16|283.26|18
1643743340000|2022-02-01 19:22:20|286.17|283.27|286.13|283.23|286.18|283.28|286.13|283.23|9
1643743350000|2022-02-01 19:22:30|286.1|283.2|286.12|283.22|286.17|283.27|286.09|283.19|22
1643743360000|2022-02-01 19:22:40|286.11|283.21|286.12|283.22|286.12|283.22|286.11|283.21|4
1643743370000|2022-02-01 19:22:50|286.11|283.21|286.12|283.22|286.17|283.27|286.11|283.21|9
1643743380000|2022-02-01 19:23:00|286.13|283.23|286.12|283.22|286.15|283.25|286.12|283.22|13
1643743390000|2022-02-01 19:23:10|286.11|283.21|286.12|283.22|286.14|283.24|286.1|283.2|12
1643743400000|2022-02-01 19:23:20|286.17|283.27|286.21|283.31|286.21|283.31|286.13|283.23|14
1643743410000|2022-02-01 19:23:30|286.19|283.29|286.26|283.36|286.27|283.37|286.18|283.28|19
1643743420000|2022-02-01 19:23:40|286.25|283.35|286.38|283.48|286.38|283.48|286.19|283.29|26
1643743430000|2022-02-01 19:23:50|286.41|283.51|286.41|283.51|286.41|283.51|286.36|283.46|9
1643743440000|2022-02-01 19:24:00|286.43|283.53|286.43|283.53|286.44|283.54|286.4|283.5|13
1643743450000|2022-02-01 19:24:10|286.45|283.55|286.46|283.56|286.5|283.6|286.43|283.53|23
1643743460000|2022-02-01 19:24:20|286.45|283.55|286.56|283.66|286.61|283.71|286.45|283.55|20
1643743470000|2022-02-01 19:24:30|286.55|283.65|286.51|283.61|286.56|283.66|286.47|283.57|18
1643743480000|2022-02-01 19:24:40|286.52|283.62|286.44|283.54|286.52|283.62|286.44|283.54|5
1643743490000|2022-02-01 19:24:50|286.45|283.55|286.48|283.58|286.5|283.6|286.41|283.51|18
1643743500000|2022-02-01 19:25:00|286.47|283.57|286.36|283.46|286.5|283.6|286.24|283.34|29
1643743510000|2022-02-01 19:25:10|286.37|283.47|286.47|283.57|286.56|283.66|286.34|283.44|24
1643743520000|2022-02-01 19:25:20|286.49|283.59|286.42|283.52|286.54|283.64|286.4|283.5|28
1643743530000|2022-02-01 19:25:30|286.41|283.51|286.3|283.4|286.41|283.51|286.3|283.4|21
1643743540000|2022-02-01 19:25:40|286.31|283.41|286.36|283.46|286.36|283.46|286.28|283.38|15
1643743550000|2022-02-01 19:25:50|286.32|283.42|286.31|283.41|286.34|283.44|286.29|283.39|11
1643743560000|2022-02-01 19:26:00|286.32|283.42|286.3|283.4|286.38|283.48|286.3|283.4|19
1643743570000|2022-02-01 19:26:10|286.31|283.41|286.29|283.39|286.34|283.44|286.29|283.39|15
1643743580000|2022-02-01 19:26:20|286.3|283.4|286.33|283.43|286.34|283.44|286.29|283.39|14
1643743590000|2022-02-01 19:26:30|286.34|283.44|286.33|283.43|286.35|283.45|286.33|283.43|7
1643743600000|2022-02-01 19:26:40|286.35|283.45|286.3|283.4|286.37|283.47|286.3|283.4|13
1643743610000|2022-02-01 19:26:50|286.34|283.44|286.33|283.43|286.36|283.46|286.3|283.4|9
1643743620000|2022-02-01 19:27:00|286.34|283.44|286.34|283.44|286.38|283.48|286.3|283.4|19
1643743630000|2022-02-01 19:27:10|286.32|283.42|286.33|283.43|286.34|283.44|286.28|283.38|15
1643743640000|2022-02-01 19:27:20|286.34|283.44|286.33|283.43|286.34|283.44|286.32|283.42|7
1643743650000|2022-02-01 19:27:30|286.32|283.42|286.28|283.38|286.32|283.42|286.27|283.37|10
1643743660000|2022-02-01 19:27:40|286.24|283.34|286.17|283.27|286.24|283.34|286.14|283.24|22
1643743670000|2022-02-01 19:27:50|286.22|283.32|286.14|283.24|286.22|283.32|286.07|283.17|28
1643743680000|2022-02-01 19:28:00|286.11|283.21|286.18|283.28|286.18|283.28|286.1|283.2|9
1643743690000|2022-02-01 19:28:10|286.2|283.3|286.18|283.28|286.2|283.3|286.16|283.26|10
1643743700000|2022-02-01 19:28:20|286.16|283.26|286.16|283.26|286.18|283.28|286.16|283.26|7
1643743710000|2022-02-01 19:28:30|286.17|283.27|286.23|283.33|286.26|283.36|286.17|283.27|25
1643743720000|2022-02-01 19:28:40|286.22|283.32|286.22|283.32|286.26|283.36|286.17|283.27|17
1643743740000|2022-02-01 19:29:00|286.23|283.33|286.25|283.35|286.26|283.36|286.22|283.32|10
1643743750000|2022-02-01 19:29:10|286.23|283.33|286.34|283.44|286.34|283.44|286.22|283.32|12
1643743760000|2022-02-01 19:29:20|286.33|283.43|286.46|283.56|286.46|283.56|286.32|283.42|18
1643743770000|2022-02-01 19:29:30|286.45|283.55|286.45|283.55|286.46|283.56|286.43|283.53|14
1643743780000|2022-02-01 19:29:40|286.46|283.56|286.47|283.57|286.47|283.57|286.44|283.54|7
1643743790000|2022-02-01 19:29:50|286.48|283.58|286.48|283.58|286.48|283.58|286.48|283.58|1
1643743800000|2022-02-01 19:30:00|286.49|283.59|286.74|283.84|286.77|283.87|286.48|283.58|21
1643743810000|2022-02-01 19:30:10|286.73|283.83|286.7|283.8|286.77|283.87|286.67|283.77|22
1643743820000|2022-02-01 19:30:20|286.69|283.79|286.72|283.82|286.76|283.86|286.69|283.79|25
1643743830000|2022-02-01 19:30:30|286.74|283.84|286.72|283.82|286.76|283.86|286.71|283.81|18
1643743840000|2022-02-01 19:30:40|286.74|283.84|286.74|283.84|286.74|283.84|286.73|283.83|3
1643743850000|2022-02-01 19:30:50|286.73|283.83|286.68|283.78|286.73|283.83|286.65|283.75|8
1643743860000|2022-02-01 19:31:00|286.71|283.81|286.72|283.82|286.73|283.83|286.69|283.79|7
1643743870000|2022-02-01 19:31:10|286.74|283.84|286.68|283.78|286.74|283.84|286.68|283.78|14
1643743880000|2022-02-01 19:31:20|286.67|283.77|286.65|283.75|286.69|283.79|286.65|283.75|8
1643743890000|2022-02-01 19:31:30|286.66|283.76|286.75|283.85|286.78|283.88|286.66|283.76|12
1643743900000|2022-02-01 19:31:40|286.73|283.83|286.85|283.95|286.87|283.97|286.73|283.83|20
1643743910000|2022-02-01 19:31:50|286.84|283.94|286.86|283.96|286.88|283.98|286.81|283.91|22
1643743920000|2022-02-01 19:32:00|286.84|283.94|286.68|283.78|286.85|283.95|286.68|283.78|21
1643743930000|2022-02-01 19:32:10|286.71|283.81|286.71|283.81|286.71|283.81|286.68|283.78|9
1643743940000|2022-02-01 19:32:20|286.7|283.8|286.64|283.74|286.71|283.81|286.64|283.74|5
1643743950000|2022-02-01 19:32:30|286.65|283.75|286.69|283.79|286.69|283.79|286.65|283.75|11
1643743960000|2022-02-01 19:32:40|286.68|283.78|286.69|283.79|286.71|283.81|286.68|283.78|7
1643743970000|2022-02-01 19:32:50|286.66|283.76|286.67|283.77|286.69|283.79|286.66|283.76|11
1643743980000|2022-02-01 19:33:00|286.66|283.76|286.65|283.75|286.67|283.77|286.63|283.73|16
1643743990000|2022-02-01 19:33:10|286.66|283.76|286.66|283.76|286.67|283.77|286.66|283.76|3
1643744000000|2022-02-01 19:33:20|286.65|283.75|286.81|283.91|286.81|283.91|286.63|283.73|21
1643744010000|2022-02-01 19:33:30|286.8|283.9|286.8|283.9|286.8|283.9|286.77|283.87|5
1643744020000|2022-02-01 19:33:40|286.78|283.88|287.01|284.11|287.01|284.11|286.78|283.88|24
1643744030000|2022-02-01 19:33:50|286.99|284.09|287|284.1|287.01|284.11|286.97|284.07|16
1643744040000|2022-02-01 19:34:00|286.99|284.09|287|284.1|287|284.1|286.96|284.06|9
1643744050000|2022-02-01 19:34:10|287.02|284.12|287.04|284.14|287.07|284.17|287.02|284.12|12
1643744060000|2022-02-01 19:34:20|287.06|284.16|287.06|284.16|287.07|284.17|287.05|284.15|6
1643744070000|2022-02-01 19:34:30|287.05|284.15|287.05|284.15|287.07|284.17|287.05|284.15|3
1643744080000|2022-02-01 19:34:40|287.04|284.14|287.04|284.14|287.04|284.14|287.03|284.13|5
1643744090000|2022-02-01 19:34:50|287.02|284.12|286.93|284.03|287.03|284.13|286.91|284.01|17
1643744100000|2022-02-01 19:35:00|286.92|284.02|286.98|284.08|286.99|284.09|286.92|284.02|16
1643744110000|2022-02-01 19:35:10|286.99|284.09|287.02|284.12|287.05|284.15|286.99|284.09|12
1643744120000|2022-02-01 19:35:20|287.04|284.14|287.02|284.12|287.06|284.16|287|284.1|11
1643744130000|2022-02-01 19:35:30|287|284.1|287.02|284.12|287.04|284.14|287|284.1|18
1643744140000|2022-02-01 19:35:40|287.03|284.13|286.96|284.06|287.05|284.15|286.96|284.06|13
1643744150000|2022-02-01 19:35:50|286.97|284.07|286.8|283.9|286.98|284.08|286.8|283.9|15
1643744160000|2022-02-01 19:36:00|286.76|283.86|286.69|283.79|286.76|283.86|286.51|283.61|30
1643744170000|2022-02-01 19:36:10|286.7|283.8|286.8|283.9|286.8|283.9|286.7|283.8|6
1643744180000|2022-02-01 19:36:20|286.72|283.82|286.7|283.8|286.78|283.88|286.7|283.8|17
1643744190000|2022-02-01 19:36:30|286.74|283.84|286.74|283.84|286.74|283.84|286.71|283.81|7
1643744200000|2022-02-01 19:36:40|286.75|283.85|286.71|283.81|286.77|283.87|286.67|283.77|14
1643744210000|2022-02-01 19:36:50|286.7|283.8|286.71|283.81|286.71|283.81|286.68|283.78|12
1643744220000|2022-02-01 19:37:00|286.7|283.8|286.74|283.84|286.74|283.84|286.68|283.78|19
1643744230000|2022-02-01 19:37:10|286.75|283.85|286.74|283.84|286.76|283.86|286.7|283.8|23
1643744240000|2022-02-01 19:37:20|286.73|283.83|286.73|283.83|286.75|283.85|286.71|283.81|9
1643744250000|2022-02-01 19:37:30|286.72|283.82|286.72|283.82|286.72|283.82|286.72|283.82|1
1643744260000|2022-02-01 19:37:40|286.71|283.81|286.71|283.81|286.71|283.81|286.71|283.81|1
1643744270000|2022-02-01 19:37:50|286.73|283.83|286.73|283.83|286.73|283.83|286.73|283.83|1
1643744290000|2022-02-01 19:38:10|286.72|283.82|286.72|283.82|286.72|283.82|286.72|283.82|1
1643744300000|2022-02-01 19:38:20|286.73|283.83|286.73|283.83|286.73|283.83|286.7|283.8|8
1643744310000|2022-02-01 19:38:30|286.71|283.81|286.73|283.83|286.76|283.86|286.71|283.81|9
1643744320000|2022-02-01 19:38:40|286.74|283.84|286.72|283.82|286.74|283.84|286.72|283.82|11
1643744330000|2022-02-01 19:38:50|286.73|283.83|286.82|283.92|286.84|283.94|286.73|283.83|10
1643744340000|2022-02-01 19:39:00|286.83|283.93|286.81|283.91|286.85|283.95|286.77|283.87|12
1643744350000|2022-02-01 19:39:10|286.8|283.9|286.72|283.82|286.8|283.9|286.64|283.74|17
1643744360000|2022-02-01 19:39:20|286.71|283.81|286.71|283.81|286.71|283.81|286.66|283.76|18
1643744370000|2022-02-01 19:39:30|286.73|283.83|286.72|283.82|286.74|283.84|286.71|283.81|5
1643744380000|2022-02-01 19:39:40|286.7|283.8|286.74|283.84|286.77|283.87|286.7|283.8|14
1643744390000|2022-02-01 19:39:50|286.75|283.85|286.84|283.94|286.84|283.94|286.75|283.85|13
1643744400000|2022-02-01 19:40:00|286.83|283.93|286.85|283.95|286.89|283.99|286.83|283.93|18
1643744410000|2022-02-01 19:40:10|286.87|283.97|286.82|283.92|286.87|283.97|286.81|283.91|11
1643744420000|2022-02-01 19:40:20|286.84|283.94|286.61|283.71|286.87|283.97|286.61|283.71|20
1643744430000|2022-02-01 19:40:30|286.67|283.77|286.62|283.72|286.68|283.78|286.61|283.71|12
1643744440000|2022-02-01 19:40:40|286.66|283.76|286.66|283.76|286.69|283.79|286.65|283.75|13
1643744450000|2022-02-01 19:40:50|286.65|283.75|286.59|283.69|286.68|283.78|286.57|283.67|17
1643744460000|2022-02-01 19:41:00|286.51|283.61|286.52|283.62|286.53|283.63|286.47|283.57|15
1643744470000|2022-02-01 19:41:10|286.5|283.6|286.52|283.62|286.52|283.62|286.49|283.59|5
1643744480000|2022-02-01 19:41:20|286.5|283.6|286.42|283.52|286.52|283.62|286.42|283.52|9
1643744490000|2022-02-01 19:41:30|286.43|283.53|286.36|283.46|286.43|283.53|286.36|283.46|4
1643744500000|2022-02-01 19:41:40|286.37|283.47|286.42|283.52|286.43|283.53|286.36|283.46|21
1643744510000|2022-02-01 19:41:50|286.46|283.56|286.57|283.67|286.58|283.68|286.43|283.53|19
1643744520000|2022-02-01 19:42:00|286.58|283.68|286.66|283.76|286.7|283.8|286.56|283.66|21
1643744530000|2022-02-01 19:42:10|286.65|283.75|286.8|283.9|286.83|283.93|286.64|283.74|18
1643744540000|2022-02-01 19:42:20|286.82|283.92|286.86|283.96|286.89|283.99|286.78|283.88|13
1643744550000|2022-02-01 19:42:30|286.85|283.95|286.83|283.93|286.87|283.97|286.81|283.91|16
1643744560000|2022-02-01 19:42:40|286.85|283.95|286.68|283.78|286.87|283.97|286.64|283.74|13
1643744570000|2022-02-01 19:42:50|286.67|283.77|286.55|283.65|286.7|283.8|286.55|283.65|12
1643744580000|2022-02-01 19:43:00|286.56|283.66|286.57|283.67|286.59|283.69|286.56|283.66|7
1643744590000|2022-02-01 19:43:10|286.59|283.69|286.55|283.65|286.64|283.74|286.55|283.65|9
1643744600000|2022-02-01 19:43:20|286.56|283.66|286.53|283.63|286.56|283.66|286.52|283.62|6
1643744610000|2022-02-01 19:43:30|286.5|283.6|286.57|283.67|286.58|283.68|286.5|283.6|6
1643744620000|2022-02-01 19:43:40|286.56|283.66|286.56|283.66|286.58|283.68|286.5|283.6|12
1643744630000|2022-02-01 19:43:50|286.59|283.69|286.57|283.67|286.59|283.69|286.51|283.61|20
1643744640000|2022-02-01 19:44:00|286.56|283.66|286.54|283.64|286.56|283.66|286.54|283.64|5
1643744650000|2022-02-01 19:44:10|286.58|283.68|286.64|283.74|286.64|283.74|286.51|283.61|9
1643744660000|2022-02-01 19:44:20|286.63|283.73|286.63|283.73|286.63|283.73|286.61|283.71|6
1643744670000|2022-02-01 19:44:30|286.62|283.72|286.67|283.77|286.69|283.79|286.62|283.72|16
1643744680000|2022-02-01 19:44:40|286.65|283.75|286.69|283.79|286.73|283.83|286.63|283.73|11
1643744690000|2022-02-01 19:44:50|286.68|283.78|286.67|283.77|286.69|283.79|286.67|283.77|3
1643744700000|2022-02-01 19:45:00|286.69|283.79|286.71|283.81|286.73|283.83|286.67|283.77|8
1643744710000|2022-02-01 19:45:10|286.72|283.82|287.1|284.2|287.11|284.21|286.72|283.82|25
1643744720000|2022-02-01 19:45:20|287.13|284.23|287.23|284.33|287.23|284.33|287.09|284.19|12
1643744730000|2022-02-01 19:45:30|287.21|284.31|287.14|284.24|287.21|284.31|287.11|284.21|20
1643744740000|2022-02-01 19:45:40|287.15|284.25|287.28|284.38|287.29|284.39|287.15|284.25|14
1643744750000|2022-02-01 19:45:50|287.29|284.39|287.23|284.33|287.29|284.39|287.14|284.24|15
1643744760000|2022-02-01 19:46:00|287.22|284.32|287.22|284.32|287.22|284.32|287.22|284.32|1
1643744770000|2022-02-01 19:46:10|287.23|284.33|287.15|284.25|287.23|284.33|287.15|284.25|12
1643744780000|2022-02-01 19:46:20|287.11|284.21|287.04|284.14|287.11|284.21|287.02|284.12|13
1643744790000|2022-02-01 19:46:30|287.11|284.21|287.27|284.37|287.28|284.38|287.11|284.21|19
1643744800000|2022-02-01 19:46:40|287.26|284.36|287.18|284.28|287.28|284.38|287.16|284.26|18
1643744810000|2022-02-01 19:46:50|287.16|284.26|287.12|284.22|287.16|284.26|287.09|284.19|14
1643744820000|2022-02-01 19:47:00|287.14|284.24|287.13|284.23|287.15|284.25|287.09|284.19|20
1643744830000|2022-02-01 19:47:10|287.15|284.25|287.11|284.21|287.15|284.25|287.11|284.21|15
1643744850000|2022-02-01 19:47:30|287.12|284.22|287.01|284.11|287.13|284.23|287|284.1|14
1643744860000|2022-02-01 19:47:40|287|284.1|286.91|284.01|287|284.1|286.87|283.97|19
1643744870000|2022-02-01 19:47:50|286.92|284.02|286.9|284|286.99|284.09|286.9|284|7
1643744880000|2022-02-01 19:48:00|286.91|284.01|286.91|284.01|286.91|284.01|286.91|284.01|1
1643744890000|2022-02-01 19:48:10|286.97|284.07|286.85|283.95|286.97|284.07|286.85|283.95|13
1643744900000|2022-02-01 19:48:20|286.84|283.94|286.75|283.85|286.85|283.95|286.69|283.79|21
1643744910000|2022-02-01 19:48:30|286.76|283.86|286.84|283.94|286.89|283.99|286.76|283.86|20
1643744920000|2022-02-01 19:48:40|286.85|283.95|286.69|283.79|286.88|283.98|286.69|283.79|25
1643744930000|2022-02-01 19:48:50|286.71|283.81|286.71|283.81|286.71|283.81|286.59|283.69|13
1643744940000|2022-02-01 19:49:00|286.7|283.8|286.7|283.8|286.77|283.87|286.62|283.72|17
1643744950000|2022-02-01 19:49:10|286.72|283.82|286.82|283.92|286.82|283.92|286.7|283.8|13
1643744960000|2022-02-01 19:49:20|286.8|283.9|286.81|283.91|286.81|283.91|286.75|283.85|12
1643744970000|2022-02-01 19:49:30|286.79|283.89|286.69|283.79|286.79|283.89|286.68|283.78|13
1643744980000|2022-02-01 19:49:40|286.73|283.83|286.75|283.85|286.76|283.86|286.68|283.78|13
1643744990000|2022-02-01 19:49:50|286.74|283.84|286.71|283.81|286.74|283.84|286.7|283.8|14
1643745000000|2022-02-01 19:50:00|286.74|283.84|286.77|283.87|286.78|283.88|286.71|283.81|16
1643745010000|2022-02-01 19:50:10|286.78|283.88|286.87|283.97|286.89|283.99|286.77|283.87|13
1643745020000|2022-02-01 19:50:20|286.88|283.98|286.85|283.95|286.88|283.98|286.84|283.94|8
1643745030000|2022-02-01 19:50:30|286.79|283.89|286.69|283.79|286.81|283.91|286.64|283.74|15
1643745040000|2022-02-01 19:50:40|286.72|283.82|286.76|283.86|286.76|283.86|286.69|283.79|19
1643745050000|2022-02-01 19:50:50|286.69|283.79|286.64|283.74|286.76|283.86|286.64|283.74|15
1643745060000|2022-02-01 19:51:00|286.63|283.73|286.6|283.7|286.63|283.73|286.47|283.57|29
1643745070000|2022-02-01 19:51:10|286.61|283.71|286.75|283.85|286.77|283.87|286.6|283.7|15
1643745080000|2022-02-01 19:51:20|286.76|283.86|286.69|283.79|286.76|283.86|286.68|283.78|23
1643745090000|2022-02-01 19:51:30|286.68|283.78|286.74|283.84|286.77|283.87|286.68|283.78|21
1643745100000|2022-02-01 19:51:40|286.75|283.85|286.7|283.8|286.79|283.89|286.7|283.8|18
1643745110000|2022-02-01 19:51:50|286.69|283.79|286.66|283.76|286.7|283.8|286.59|283.69|13
1643745120000|2022-02-01 19:52:00|286.59|283.69|286.7|283.8|286.7|283.8|286.59|283.69|10
1643745130000|2022-02-01 19:52:10|286.71|283.81|286.62|283.72|286.73|283.83|286.62|283.72|27
1643745140000|2022-02-01 19:52:20|286.61|283.71|286.57|283.67|286.62|283.72|286.57|283.67|13
1643745150000|2022-02-01 19:52:30|286.59|283.69|286.59|283.69|286.61|283.71|286.54|283.64|6
1643745160000|2022-02-01 19:52:40|286.61|283.71|286.55|283.65|286.61|283.71|286.55|283.65|16
1643745170000|2022-02-01 19:52:50|286.56|283.66|286.53|283.63|286.65|283.75|286.52|283.62|19
1643745180000|2022-02-01 19:53:00|286.51|283.61|286.45|283.55|286.53|283.63|286.45|283.55|19
1643745190000|2022-02-01 19:53:10|286.39|283.49|286.46|283.56|286.51|283.61|286.38|283.48|25
1643745200000|2022-02-01 19:53:20|286.47|283.57|286.47|283.57|286.51|283.61|286.44|283.54|14
1643745210000|2022-02-01 19:53:30|286.46|283.56|286.54|283.64|286.59|283.69|286.45|283.55|21
1643745220000|2022-02-01 19:53:40|286.53|283.63|286.54|283.64|286.54|283.64|286.52|283.62|8
1643745230000|2022-02-01 19:53:50|286.53|283.63|286.53|283.63|286.53|283.63|286.52|283.62|3
1643745240000|2022-02-01 19:54:00|286.54|283.64|286.58|283.68|286.58|283.68|286.53|283.63|11
1643745250000|2022-02-01 19:54:10|286.59|283.69|286.57|283.67|286.6|283.7|286.55|283.65|12
1643745260000|2022-02-01 19:54:20|286.59|283.69|286.58|283.68|286.59|283.69|286.57|283.67|4
1643745270000|2022-02-01 19:54:30|286.59|283.69|286.59|283.69|286.59|283.69|286.58|283.68|7
1643745280000|2022-02-01 19:54:40|286.58|283.68|286.58|283.68|286.59|283.69|286.57|283.67|6
1643745290000|2022-02-01 19:54:50|286.57|283.67|286.55|283.65|286.57|283.67|286.53|283.63|9
1643745300000|2022-02-01 19:55:00|286.56|283.66|286.56|283.66|286.58|283.68|286.56|283.66|5
1643745310000|2022-02-01 19:55:10|286.57|283.67|286.57|283.67|286.57|283.67|286.57|283.67|1
1643745320000|2022-02-01 19:55:20|286.58|283.68|286.67|283.77|286.68|283.78|286.57|283.67|14
1643745330000|2022-02-01 19:55:30|286.65|283.75|286.63|283.73|286.67|283.77|286.62|283.72|8
1643745340000|2022-02-01 19:55:40|286.62|283.72|286.67|283.77|286.67|283.77|286.62|283.72|4
1643745350000|2022-02-01 19:55:50|286.69|283.79|286.68|283.78|286.73|283.83|286.66|283.76|22
1643745360000|2022-02-01 19:56:00|286.67|283.77|286.67|283.77|286.67|283.77|286.62|283.72|13
1643745370000|2022-02-01 19:56:10|286.65|283.75|286.64|283.74|286.69|283.79|286.63|283.73|13
1643745380000|2022-02-01 19:56:20|286.63|283.73|286.63|283.73|286.64|283.74|286.63|283.73|5
1643745390000|2022-02-01 19:56:30|286.64|283.74|286.72|283.82|286.73|283.83|286.6|283.7|11
1643745400000|2022-02-01 19:56:40|286.71|283.81|286.68|283.78|286.71|283.81|286.67|283.77|8
1643745420000|2022-02-01 19:57:00|286.69|283.79|286.58|283.68|286.7|283.8|286.57|283.67|18
1643745430000|2022-02-01 19:57:10|286.59|283.69|286.59|283.69|286.63|283.73|286.49|283.59|23
1643745440000|2022-02-01 19:57:20|286.6|283.7|286.66|283.76|286.69|283.79|286.59|283.69|15
1643745450000|2022-02-01 19:57:30|286.65|283.75|286.55|283.65|286.67|283.77|286.53|283.63|16
1643745460000|2022-02-01 19:57:40|286.56|283.66|286.55|283.65|286.57|283.67|286.53|283.63|13
1643745470000|2022-02-01 19:57:50|286.56|283.66|286.49|283.59|286.57|283.67|286.49|283.59|18
1643745480000|2022-02-01 19:58:00|286.48|283.58|286.52|283.62|286.54|283.64|286.47|283.57|19
1643745490000|2022-02-01 19:58:10|286.54|283.64|286.52|283.62|286.58|283.68|286.52|283.62|8
1643745500000|2022-02-01 19:58:20|286.53|283.63|286.57|283.67|286.57|283.67|286.52|283.62|7
1643745510000|2022-02-01 19:58:30|286.55|283.65|286.41|283.51|286.55|283.65|286.41|283.51|9
1643745520000|2022-02-01 19:58:40|286.4|283.5|286.48|283.58|286.48|283.58|286.4|283.5|4
1643745530000|2022-02-01 19:58:50|286.46|283.56|286.5|283.6|286.51|283.61|286.45|283.55|16
1643745540000|2022-02-01 19:59:00|286.49|283.59|286.42|283.52|286.49|283.59|286.42|283.52|13
1643745550000|2022-02-01 19:59:10|286.41|283.51|286.37|283.47|286.43|283.53|286.34|283.44|9
1643745560000|2022-02-01 19:59:20|286.38|283.48|286.29|283.39|286.42|283.52|286.28|283.38|20
1643745570000|2022-02-01 19:59:30|286.25|283.35|286.34|283.44|286.38|283.48|286.17|283.27|22
1643745580000|2022-02-01 19:59:40|286.35|283.45|286.29|283.39|286.35|283.45|286.28|283.38|13
1643745590000|2022-02-01 19:59:50|286.27|283.37|286.19|283.29|286.28|283.38|286.19|283.29|16
1643745600000|2022-02-01 20:00:00|286.18|283.28|286.19|283.29|286.19|283.29|286.17|283.27|14
1643745610000|2022-02-01 20:00:10|286.18|283.28|286.32|283.42|286.37|283.47|286.16|283.26|25
1643745620000|2022-02-01 20:00:20|286.31|283.41|286.36|283.46|286.37|283.47|286.31|283.41|12
1643745630000|2022-02-01 20:00:30|286.37|283.47|286.42|283.52|286.42|283.52|286.35|283.45|6
1643745640000|2022-02-01 20:00:40|286.44|283.54|286.54|283.64|286.63|283.73|286.44|283.54|31
1643745650000|2022-02-01 20:00:50|286.56|283.66|286.62|283.72|286.62|283.72|286.55|283.65|18
1643745660000|2022-02-01 20:01:00|286.61|283.71|286.68|283.78|286.72|283.82|286.59|283.69|15
1643745670000|2022-02-01 20:01:10|286.67|283.77|286.7|283.8|286.71|283.81|286.67|283.77|4
1643745680000|2022-02-01 20:01:20|286.71|283.81|286.82|283.92|286.86|283.96|286.71|283.81|21
1643745690000|2022-02-01 20:01:30|286.84|283.94|286.83|283.93|286.87|283.97|286.81|283.91|20
1643745700000|2022-02-01 20:01:40|286.82|283.92|286.86|283.96|286.86|283.96|286.82|283.92|15
1643745710000|2022-02-01 20:01:50|286.85|283.95|286.82|283.92|286.85|283.95|286.82|283.92|7
1643745720000|2022-02-01 20:02:00|286.83|283.93|286.84|283.94|286.86|283.96|286.82|283.92|9
1643745730000|2022-02-01 20:02:10|286.85|283.95|287.01|284.11|287.01|284.11|286.84|283.94|13
1643745740000|2022-02-01 20:02:20|286.99|284.09|287.02|284.12|287.02|284.12|286.99|284.09|8
1643745750000|2022-02-01 20:02:30|287.01|284.11|287.13|284.23|287.14|284.24|287|284.1|13
1643745760000|2022-02-01 20:02:40|287.12|284.22|287.17|284.27|287.17|284.27|287.12|284.22|10
1643745770000|2022-02-01 20:02:50|287.18|284.28|287.2|284.3|287.22|284.32|287.17|284.27|17
1643745780000|2022-02-01 20:03:00|287.22|284.32|287.16|284.26|287.22|284.32|287.14|284.24|13
1643745790000|2022-02-01 20:03:10|287.17|284.27|287.27|284.37|287.28|284.38|287.08|284.18|22
1643745800000|2022-02-01 20:03:20|287.28|284.38|287.18|284.28|287.29|284.39|287.18|284.28|25
1643745810000|2022-02-01 20:03:30|287.24|284.34|287.22|284.32|287.25|284.35|287.16|284.26|20
1643745820000|2022-02-01 20:03:40|287.23|284.33|287.17|284.27|287.25|284.35|287.17|284.27|12
1643745830000|2022-02-01 20:03:50|287.18|284.28|287.18|284.28|287.19|284.29|287.16|284.26|8
1643745840000|2022-02-01 20:04:00|287.16|284.26|287.16|284.26|287.19|284.29|287.16|284.26|10
1643745850000|2022-02-01 20:04:10|287.13|284.23|287.16|284.26|287.17|284.27|287.13|284.23|14
1643745860000|2022-02-01 20:04:20|287.17|284.27|287.17|284.27|287.19|284.29|287.15|284.25|10
1643745870000|2022-02-01 20:04:30|287.16|284.26|287.16|284.26|287.19|284.29|287.15|284.25|18
1643745880000|2022-02-01 20:04:40|287.17|284.27|287.08|284.18|287.18|284.28|287.06|284.16|26
1643745890000|2022-02-01 20:04:50|287.09|284.19|287.09|284.19|287.1|284.2|287.08|284.18|10
1643745900000|2022-02-01 20:05:00|287.08|284.18|286.93|284.03|287.08|284.18|286.91|284.01|15
1643745910000|2022-02-01 20:05:10|286.92|284.02|286.95|284.05|286.95|284.05|286.88|283.98|18
1643745920000|2022-02-01 20:05:20|286.94|284.04|286.85|283.95|286.94|284.04|286.84|283.94|14
1643745930000|2022-02-01 20:05:30|286.84|283.94|286.86|283.96|286.86|283.96|286.8|283.9|8
1643745940000|2022-02-01 20:05:40|286.88|283.98|286.8|283.9|286.9|284|286.78|283.88|15
1643745950000|2022-02-01 20:05:50|286.78|283.88|286.77|283.87|286.8|283.9|286.76|283.86|8
1643745960000|2022-02-01 20:06:00|286.79|283.89|286.81|283.91|286.83|283.93|286.78|283.88|21
1643745970000|2022-02-01 20:06:10|286.8|283.9|286.86|283.96|286.86|283.96|286.79|283.89|11
1643745980000|2022-02-01 20:06:20|286.87|283.97|286.87|283.97|286.89|283.99|286.85|283.95|13
1643745990000|2022-02-01 20:06:30|286.88|283.98|286.82|283.92|286.89|283.99|286.82|283.92|21
1643746000000|2022-02-01 20:06:40|286.84|283.94|286.89|283.99|286.9|284|286.82|283.92|26
1643746010000|2022-02-01 20:06:50|286.9|284|286.92|284.02|286.93|284.03|286.88|283.98|13
1643746020000|2022-02-01 20:07:00|286.91|284.01|286.61|283.71|286.93|284.03|286.61|283.71|30
1643746030000|2022-02-01 20:07:10|286.62|283.72|286.73|283.83|286.81|283.91|286.61|283.71|26
1643746040000|2022-02-01 20:07:20|286.72|283.82|286.73|283.83|286.78|283.88|286.68|283.78|23
1643746050000|2022-02-01 20:07:30|286.72|283.82|286.83|283.93|286.85|283.95|286.72|283.82|16
1643746060000|2022-02-01 20:07:40|286.82|283.92|286.76|283.86|286.83|283.93|286.75|283.85|9
1643746070000|2022-02-01 20:07:50|286.81|283.91|286.68|283.78|286.81|283.91|286.67|283.77|20
1643746080000|2022-02-01 20:08:00|286.69|283.79|286.68|283.78|286.7|283.8|286.67|283.77|13
1643746090000|2022-02-01 20:08:10|286.69|283.79|286.64|283.74|286.69|283.79|286.64|283.74|11
1643746100000|2022-02-01 20:08:20|286.65|283.75|286.66|283.76|286.66|283.76|286.64|283.74|16
1643746110000|2022-02-01 20:08:30|286.65|283.75|286.66|283.76|286.66|283.76|286.65|283.75|6
1643746120000|2022-02-01 20:08:40|286.65|283.75|286.65|283.75|286.65|283.75|286.64|283.74|3
1643746130000|2022-02-01 20:08:50|286.66|283.76|286.65|283.75|286.66|283.76|286.65|283.75|4
1643746140000|2022-02-01 20:09:00|286.66|283.76|286.74|283.84|286.75|283.85|286.64|283.74|10
1643746150000|2022-02-01 20:09:10|286.78|283.88|286.85|283.95|286.9|284|286.78|283.88|21
1643746160000|2022-02-01 20:09:20|286.87|283.97|286.83|283.93|286.87|283.97|286.83|283.93|7
1643746170000|2022-02-01 20:09:30|286.84|283.94|286.81|283.91|286.85|283.95|286.81|283.91|9
1643746180000|2022-02-01 20:09:40|286.82|283.92|286.88|283.98|286.88|283.98|286.81|283.91|5
1643746190000|2022-02-01 20:09:50|286.87|283.97|286.93|284.03|286.93|284.03|286.86|283.96|6
1643746200000|2022-02-01 20:10:00|286.92|284.02|286.85|283.95|286.92|284.02|286.84|283.94|7
1643746210000|2022-02-01 20:10:10|286.84|283.94|286.87|283.97|286.88|283.98|286.84|283.94|9
1643746220000|2022-02-01 20:10:20|286.88|283.98|286.85|283.95|286.88|283.98|286.85|283.95|8
1643746230000|2022-02-01 20:10:30|286.84|283.94|286.82|283.92|286.84|283.94|286.82|283.92|3
1643746240000|2022-02-01 20:10:40|286.81|283.91|286.82|283.92|286.84|283.94|286.77|283.87|18
1643746260000|2022-02-01 20:11:00|286.83|283.93|286.84|283.94|286.85|283.95|286.8|283.9|14
1643746270000|2022-02-01 20:11:10|286.86|283.96|286.81|283.91|286.86|283.96|286.8|283.9|7
1643746280000|2022-02-01 20:11:20|286.8|283.9|286.75|283.85|286.82|283.92|286.75|283.85|19
1643746290000|2022-02-01 20:11:30|286.74|283.84|286.84|283.94|286.84|283.94|286.74|283.84|12
1643746300000|2022-02-01 20:11:40|286.87|283.97|286.87|283.97|286.88|283.98|286.84|283.94|9
1643746310000|2022-02-01 20:11:50|286.85|283.95|286.85|283.95|286.88|283.98|286.85|283.95|10
1643746320000|2022-02-01 20:12:00|286.87|283.97|286.88|283.98|286.92|284.02|286.86|283.96|21
1643746330000|2022-02-01 20:12:10|286.9|284|286.87|283.97|286.91|284.01|286.85|283.95|13
1643746340000|2022-02-01 20:12:20|286.91|284.01|286.93|284.03|286.96|284.06|286.9|284|16
1643746350000|2022-02-01 20:12:30|286.92|284.02|286.92|284.02|286.94|284.04|286.88|283.98|12
1643746360000|2022-02-01 20:12:40|286.93|284.03|286.92|284.02|286.93|284.03|286.91|284.01|4
1643746370000|2022-02-01 20:12:50|286.91|284.01|286.91|284.01|286.92|284.02|286.91|284.01|5
1643746380000|2022-02-01 20:13:00|286.96|284.06|286.75|283.85|286.98|284.08|286.75|283.85|15
1643746390000|2022-02-01 20:13:10|286.74|283.84|286.67|283.77|286.76|283.86|286.67|283.77|18
1643746400000|2022-02-01 20:13:20|286.71|283.81|286.81|283.91|286.86|283.96|286.71|283.81|25
1643746410000|2022-02-01 20:13:30|286.83|283.93|286.95|284.05|287.02|284.12|286.83|283.93|26
1643746420000|2022-02-01 20:13:40|286.94|284.04|286.98|284.08|287.04|284.14|286.94|284.04|12
1643746430000|2022-02-01 20:13:50|286.99|284.09|287.01|284.11|287.03|284.13|286.96|284.06|22
1643746440000|2022-02-01 20:14:00|287.04|284.14|287.07|284.17|287.12|284.22|287|284.1|19
1643746450000|2022-02-01 20:14:10|287.05|284.15|287.13|284.23|287.14|284.24|287.05|284.15|15
1643746460000|2022-02-01 20:14:20|287.12|284.22|287.1|284.2|287.15|284.25|287.09|284.19|12
1643746470000|2022-02-01 20:14:30|287.11|284.21|287.19|284.29|287.21|284.31|287.11|284.21|13
1643746480000|2022-02-01 20:14:40|287.16|284.26|287.2|284.3|287.28|284.38|287.16|284.26|23
1643746490000|2022-02-01 20:14:50|287.21|284.31|287.27|284.37|287.27|284.37|287.2|284.3|18
1643746500000|2022-02-01 20:15:00|287.22|284.32|287.27|284.37|287.27|284.37|287.19|284.29|16
1643746510000|2022-02-01 20:15:10|287.26|284.36|287.26|284.36|287.26|284.36|287.21|284.31|18
1643746520000|2022-02-01 20:15:20|287.27|284.37|287.22|284.32|287.27|284.37|287.21|284.31|7
1643746530000|2022-02-01 20:15:30|287.27|284.37|287.2|284.3|287.27|284.37|287.19|284.29|15
1643746540000|2022-02-01 20:15:40|287.21|284.31|287.25|284.35|287.28|284.38|287.18|284.28|23
1643746550000|2022-02-01 20:15:50|287.24|284.34|287.34|284.44|287.36|284.46|287.24|284.34|17
1643746560000|2022-02-01 20:16:00|287.35|284.45|287.24|284.34|287.35|284.45|287.21|284.31|25
1643746570000|2022-02-01 20:16:10|287.2|284.3|287.19|284.29|287.23|284.33|287.15|284.25|24
1643746580000|2022-02-01 20:16:20|287.2|284.3|287.26|284.36|287.28|284.38|287.2|284.3|13
1643746590000|2022-02-01 20:16:30|287.25|284.35|287.2|284.3|287.26|284.36|287.18|284.28|10
1643746600000|2022-02-01 20:16:40|287.22|284.32|286.99|284.09|287.22|284.32|286.99|284.09|10
1643746610000|2022-02-01 20:16:50|286.98|284.08|286.93|284.03|287.01|284.11|286.91|284.01|17
1643746620000|2022-02-01 20:17:00|286.92|284.02|286.96|284.06|286.96|284.06|286.89|283.99|15
1643746630000|2022-02-01 20:17:10|286.97|284.07|286.92|284.02|287.04|284.14|286.89|283.99|18
1643746640000|2022-02-01 20:17:20|286.91|284.01|286.78|283.88|286.92|284.02|286.78|283.88|16
1643746650000|2022-02-01 20:17:30|286.83|283.93|286.92|284.02|286.92|284.02|286.83|283.93|7
1643746660000|2022-02-01 20:17:40|286.9|284|286.93|284.03|286.94|284.04|286.89|283.99|15
1643746670000|2022-02-01 20:17:50|286.91|284.01|286.88|283.98|286.93|284.03|286.88|283.98|11
1643746680000|2022-02-01 20:18:00|286.87|283.97|286.88|283.98|286.91|284.01|286.87|283.97|8
1643746690000|2022-02-01 20:18:10|286.89|283.99|286.87|283.97|286.89|283.99|286.87|283.97|3
1643746700000|2022-02-01 20:18:20|286.88|283.98|286.76|283.86|286.89|283.99|286.75|283.85|11
1643746710000|2022-02-01 20:18:30|286.77|283.87|286.69|283.79|286.81|283.91|286.69|283.79|17
1643746720000|2022-02-01 20:18:40|286.68|283.78|286.68|283.78|286.68|283.78|286.63|283.73|9
1643746730000|2022-02-01 20:18:50|286.66|283.76|286.66|283.76|286.71|283.81|286.65|283.75|17
1643746740000|2022-02-01 20:19:00|286.67|283.77|286.64|283.74|286.67|283.77|286.64|283.74|3
1643746750000|2022-02-01 20:19:10|286.66|283.76|286.63|283.73|286.66|283.76|286.63|283.73|6
1643746760000|2022-02-01 20:19:20|286.64|283.74|286.69|283.79|286.73|283.83|286.64|283.74|9
1643746770000|2022-02-01 20:19:30|286.68|283.78|286.73|283.83|286.76|283.86|286.68|283.78|14
1643746780000|2022-02-01 20:19:40|286.72|283.82|286.72|283.82|286.75|283.85|286.72|283.82|5
1643746790000|2022-02-01 20:19:50|286.73|283.83|286.68|283.78|286.76|283.86|286.68|283.78|20
1643746800000|2022-02-01 20:20:00|286.65|283.75|286.76|283.86|286.79|283.89|286.64|283.74|26
1643746810000|2022-02-01 20:20:10|286.75|283.85|286.9|284|286.95|284.05|286.74|283.84|25
1643746820000|2022-02-01 20:20:20|286.86|283.96|286.84|283.94|286.86|283.96|286.82|283.92|6
1643746830000|2022-02-01 20:20:30|286.83|283.93|286.82|283.92|286.83|283.93|286.82|283.92|2
1643746840000|2022-02-01 20:20:40|286.87|283.97|286.75|283.85|286.87|283.97|286.7|283.8|11
1643746850000|2022-02-01 20:20:50|286.74|283.84|286.79|283.89|286.8|283.9|286.72|283.82|14
1643746860000|2022-02-01 20:21:00|286.81|283.91|286.76|283.86|286.85|283.95|286.74|283.84|17
1643746870000|2022-02-01 20:21:10|286.8|283.9|286.76|283.86|286.82|283.92|286.76|283.86|19
1643746880000|2022-02-01 20:21:20|286.77|283.87|286.79|283.89|286.81|283.91|286.77|283.87|14
1643746890000|2022-02-01 20:21:30|286.81|283.91|286.89|283.99|286.91|284.01|286.8|283.9|17
1643746900000|2022-02-01 20:21:40|286.88|283.98|286.9|284|286.91|284.01|286.88|283.98|6
1643746910000|2022-02-01 20:21:50|286.91|284.01|286.95|284.05|286.95|284.05|286.9|284|7
1643746920000|2022-02-01 20:22:00|286.91|284.01|286.87|283.97|286.95|284.05|286.87|283.97|14
1643746930000|2022-02-01 20:22:10|286.9|284|286.77|283.87|286.9|284|286.72|283.82|19
1643746940000|2022-02-01 20:22:20|286.79|283.89|287.03|284.13|287.03|284.13|286.78|283.88|19
1643746950000|2022-02-01 20:22:30|287.02|284.12|286.94|284.04|287.02|284.12|286.94|284.04|10
1643746960000|2022-02-01 20:22:40|286.95|284.05|286.97|284.07|286.97|284.07|286.94|284.04|4
1643746970000|2022-02-01 20:22:50|286.95|284.05|286.95|284.05|286.96|284.06|286.95|284.05|5
1643746980000|2022-02-01 20:23:00|286.97|284.07|286.97|284.07|286.98|284.08|286.95|284.05|7
1643746990000|2022-02-01 20:23:10|286.96|284.06|286.92|284.02|287|284.1|286.89|283.99|17
1643747000000|2022-02-01 20:23:20|286.93|284.03|287.04|284.14|287.05|284.15|286.93|284.03|17
1643747010000|2022-02-01 20:23:30|287.03|284.13|286.99|284.09|287.03|284.13|286.98|284.08|8
1643747020000|2022-02-01 20:23:40|287|284.1|287.01|284.11|287.01|284.11|286.99|284.09|3
1643747040000|2022-02-01 20:24:00|287|284.1|286.99|284.09|287.01|284.11|286.96|284.06|8
1643747050000|2022-02-01 20:24:10|287|284.1|287|284.1|287|284.1|286.99|284.09|5
1643747060000|2022-02-01 20:24:20|286.98|284.08|287|284.1|287|284.1|286.98|284.08|2
1643747070000|2022-02-01 20:24:30|287.01|284.11|287.01|284.11|287.01|284.11|287|284.1|3
1643747080000|2022-02-01 20:24:40|287|284.1|287.13|284.23|287.18|284.28|286.99|284.09|18
1643747090000|2022-02-01 20:24:50|287.12|284.22|287.13|284.23|287.14|284.24|287.1|284.2|8
1643747100000|2022-02-01 20:25:00|287.14|284.24|287.12|284.22|287.15|284.25|287.12|284.22|11
1643747110000|2022-02-01 20:25:10|287.15|284.25|287.15|284.25|287.15|284.25|287.12|284.22|6
1643747120000|2022-02-01 20:25:20|287.14|284.24|287.11|284.21|287.14|284.24|287.11|284.21|3
1643747130000|2022-02-01 20:25:30|287.09|284.19|287.04|284.14|287.11|284.21|287.01|284.11|17
1643747140000|2022-02-01 20:25:40|287.03|284.13|286.89|283.99|287.04|284.14|286.88|283.98|17
1643747150000|2022-02-01 20:25:50|286.87|283.97|286.79|283.89|286.88|283.98|286.75|283.85|10
1643747160000|2022-02-01 20:26:00|286.78|283.88|286.69|283.79|286.78|283.88|286.69|283.79|6
1643747170000|2022-02-01 20:26:10|286.68|283.78|286.72|283.82|286.76|283.86|286.68|283.78|10
1643747180000|2022-02-01 20:26:20|286.71|283.81|286.9|284|286.94|284.04|286.71|283.81|17
1643747190000|2022-02-01 20:26:30|286.87|283.97|286.85|283.95|286.9|284|286.83|283.93|19
1643747200000|2022-02-01 20:26:40|286.86|283.96|286.78|283.88|286.86|283.96|286.75|283.85|11
1643747210000|2022-02-01 20:26:50|286.76|283.86|286.76|283.86|286.81|283.91|286.76|283.86|11
1643747220000|2022-02-01 20:27:00|286.75|283.85|286.74|283.84|286.76|283.86|286.74|283.84|4
1643747230000|2022-02-01 20:27:10|286.75|283.85|286.73|283.83|286.75|283.85|286.73|283.83|7
1643747240000|2022-02-01 20:27:20|286.69|283.79|286.74|283.84|286.75|283.85|286.69|283.79|15
1643747250000|2022-02-01 20:27:30|286.75|283.85|286.68|283.78|286.75|283.85|286.68|283.78|8
1643747260000|2022-02-01 20:27:40|286.69|283.79|286.74|283.84|286.75|283.85|286.69|283.79|5
1643747270000|2022-02-01 20:27:50|286.73|283.83|286.72|283.82|286.74|283.84|286.72|283.82|6
1643747280000|2022-02-01 20:28:00|286.71|283.81|286.72|283.82|286.74|283.84|286.71|283.81|5
1643747290000|2022-02-01 20:28:10|286.73|283.83|286.73|283.83|286.78|283.88|286.68|283.78|15
1643747300000|2022-02-01 20:28:20|286.74|283.84|286.73|283.83|286.74|283.84|286.7|283.8|12
1643747310000|2022-02-01 20:28:30|286.74|283.84|286.75|283.85|286.75|283.85|286.72|283.82|15
1643747320000|2022-02-01 20:28:40|286.74|283.84|286.74|283.84|286.75|283.85|286.74|283.84|5
1643747330000|2022-02-01 20:28:50|286.73|283.83|286.74|283.84|286.74|283.84|286.73|283.83|2
1643747340000|2022-02-01 20:29:00|286.73|283.83|286.72|283.82|286.74|283.84|286.72|283.82|4
1643747350000|2022-02-01 20:29:10|286.73|283.83|286.71|283.81|286.73|283.83|286.7|283.8|7
1643747360000|2022-02-01 20:29:20|286.72|283.82|286.71|283.81|286.72|283.82|286.7|283.8|7
1643747370000|2022-02-01 20:29:30|286.72|283.82|286.74|283.84|286.74|283.84|286.7|283.8|10
1643747380000|2022-02-01 20:29:40|286.79|283.89|286.8|283.9|286.85|283.95|286.79|283.89|11
1643747390000|2022-02-01 20:29:50|286.79|283.89|286.78|283.88|286.8|283.9|286.77|283.87|6
1643747400000|2022-02-01 20:30:00|286.79|283.89|287.01|284.11|287.01|284.11|286.78|283.88|18
1643747410000|2022-02-01 20:30:10|287.02|284.12|287.03|284.13|287.04|284.14|287.02|284.12|4
1643747420000|2022-02-01 20:30:20|287.02|284.12|287|284.1|287.02|284.12|286.98|284.08|12
1643747430000|2022-02-01 20:30:30|286.99|284.09|287.04|284.14|287.07|284.17|286.99|284.09|14
1643747440000|2022-02-01 20:30:40|287.02|284.12|287.1|284.2|287.1|284.2|287.02|284.12|8
1643747450000|2022-02-01 20:30:50|287.11|284.21|287.11|284.21|287.12|284.22|287.11|284.21|3
1643747460000|2022-02-01 20:31:00|287.12|284.22|287.24|284.34|287.29|284.39|287.12|284.22|24
1643747470000|2022-02-01 20:31:10|287.26|284.36|287.24|284.34|287.32|284.42|287.22|284.32|17
1643747480000|2022-02-01 20:31:20|287.23|284.33|287.23|284.33|287.23|284.33|287.23|284.33|1
1643747490000|2022-02-01 20:31:30|287.24|284.34|287.13|284.23|287.25|284.35|287.13|284.23|7
1643747500000|2022-02-01 20:31:40|287.16|284.26|287.22|284.32|287.25|284.35|287.14|284.24|16
1643747510000|2022-02-01 20:31:50|287.23|284.33|287.13|284.23|287.23|284.33|287.13|284.23|12
1643747520000|2022-02-01 20:32:00|287.14|284.24|287.17|284.27|287.17|284.27|287.14|284.24|3
1643747530000|2022-02-01 20:32:10|287.19|284.29|287.14|284.24|287.19|284.29|287.12|284.22|5
1643747540000|2022-02-01 20:32:20|287.15|284.25|287.21|284.31|287.24|284.34|287.14|284.24|14
1643747550000|2022-02-01 20:32:30|287.22|284.32|287.23|284.33|287.23|284.33|287.22|284.32|2
1643747560000|2022-02-01 20:32:40|287.24|284.34|287.28|284.38|287.28|284.38|287.24|284.34|4
1643747570000|2022-02-01 20:32:50|287.29|284.39|287.26|284.36|287.3|284.4|287.26|284.36|6
1643747580000|2022-02-01 20:33:00|287.29|284.39|287.29|284.39|287.3|284.4|287.27|284.37|6
1643747590000|2022-02-01 20:33:10|287.28|284.38|287.28|284.38|287.28|284.38|287.28|284.38|1
1643747600000|2022-02-01 20:33:20|287.29|284.39|287.28|284.38|287.3|284.4|287.28|284.38|3
1643747610000|2022-02-01 20:33:30|287.3|284.4|287.27|284.37|287.3|284.4|287.26|284.36|7
1643747620000|2022-02-01 20:33:40|287.28|284.38|287.26|284.36|287.36|284.46|287.26|284.36|15
1643747630000|2022-02-01 20:33:50|287.23|284.33|287.18|284.28|287.24|284.34|287.16|284.26|14
1643747640000|2022-02-01 20:34:00|287.17|284.27|287.18|284.28|287.19|284.29|287.17|284.27|3
1643747650000|2022-02-01 20:34:10|287.08|284.18|287.09|284.19|287.18|284.28|287.06|284.16|21
1643747660000|2022-02-01 20:34:20|287.1|284.2|287.07|284.17|287.13|284.23|287.07|284.17|16
1643747670000|2022-02-01 20:34:30|287.04|284.14|287.05|284.15|287.12|284.22|287.04|284.14|9
1643747680000|2022-02-01 20:34:40|287.06|284.16|287.12|284.22|287.12|284.22|287.06|284.16|6
1643747690000|2022-02-01 20:34:50|287.13|284.23|287.17|284.27|287.17|284.27|287.13|284.23|10
1643747700000|2022-02-01 20:35:00|287.16|284.26|287.05|284.15|287.18|284.28|287.05|284.15|16
1643747710000|2022-02-01 20:35:10|287.08|284.18|287.08|284.18|287.1|284.2|287.08|284.18|5
1643747720000|2022-02-01 20:35:20|287.09|284.19|287.19|284.29|287.23|284.33|287.09|284.19|20
1643747730000|2022-02-01 20:35:30|287.2|284.3|287.2|284.3|287.22|284.32|287.18|284.28|19
1643747740000|2022-02-01 20:35:40|287.19|284.29|287.19|284.29|287.19|284.29|287.14|284.24|9
1643747750000|2022-02-01 20:35:50|287.18|284.28|287.18|284.28|287.21|284.31|287.17|284.27|14
1643747760000|2022-02-01 20:36:00|287.19|284.29|287.19|284.29|287.21|284.31|287.17|284.27|10
1643747770000|2022-02-01 20:36:10|287.18|284.28|287.2|284.3|287.21|284.31|287.18|284.28|5
1643747780000|2022-02-01 20:36:20|287.19|284.29|287.19|284.29|287.19|284.29|287.19|284.29|1
1643747790000|2022-02-01 20:36:30|287.2|284.3|287.34|284.44|287.34|284.44|287.2|284.3|9
1643747800000|2022-02-01 20:36:40|287.36|284.46|287.36|284.46|287.36|284.46|287.36|284.46|1
1643747810000|2022-02-01 20:36:50|287.37|284.47|287.37|284.47|287.45|284.55|287.36|284.46|25
1643747820000|2022-02-01 20:37:00|287.39|284.49|287.31|284.41|287.43|284.53|287.31|284.41|17
1643747830000|2022-02-01 20:37:10|287.32|284.42|287.28|284.38|287.33|284.43|287.23|284.33|12
1643747840000|2022-02-01 20:37:20|287.26|284.36|287.24|284.34|287.26|284.36|287.23|284.33|11
1643747850000|2022-02-01 20:37:30|287.25|284.35|287.25|284.35|287.26|284.36|287.24|284.34|6
1643747860000|2022-02-01 20:37:40|287.23|284.33|287.23|284.33|287.24|284.34|287.21|284.31|8
1643747870000|2022-02-01 20:37:50|287.22|284.32|287.27|284.37|287.27|284.37|287.22|284.32|11
1643747880000|2022-02-01 20:38:00|287.26|284.36|287.28|284.38|287.32|284.42|287.24|284.34|20
1643747890000|2022-02-01 20:38:10|287.27|284.37|287.22|284.32|287.28|284.38|287.2|284.3|11
1643747900000|2022-02-01 20:38:20|287.23|284.33|287.21|284.31|287.23|284.33|287.21|284.31|7
1643747910000|2022-02-01 20:38:30|287.22|284.32|287.19|284.29|287.22|284.32|287.19|284.29|8
1643747920000|2022-02-01 20:38:40|287.15|284.25|287.07|284.17|287.15|284.25|287.06|284.16|9
1643747930000|2022-02-01 20:38:50|287.04|284.14|286.91|284.01|287.06|284.16|286.91|284.01|14
1643747940000|2022-02-01 20:39:00|286.92|284.02|286.86|283.96|286.95|284.05|286.83|283.93|17
1643747950000|2022-02-01 20:39:10|286.85|283.95|286.83|283.93|286.87|283.97|286.82|283.92|16
1643747960000|2022-02-01 20:39:20|286.82|283.92|286.63|283.73|286.82|283.92|286.6|283.7|25
1643747970000|2022-02-01 20:39:30|286.61|283.71|286.66|283.76|286.7|283.8|286.61|283.71|22
1643747980000|2022-02-01 20:39:40|286.63|283.73|286.71|283.81|286.77|283.87|286.63|283.73|18
1643747990000|2022-02-01 20:39:50|286.7|283.8|286.78|283.88|286.78|283.88|286.7|283.8|16
1643748000000|2022-02-01 20:40:00|286.77|283.87|286.8|283.9|286.82|283.92|286.74|283.84|15
1643748010000|2022-02-01 20:40:10|286.79|283.89|286.79|283.89|286.79|283.89|286.78|283.88|3
1643748030000|2022-02-01 20:40:30|286.78|283.88|286.88|283.98|286.88|283.98|286.75|283.85|10
1643748040000|2022-02-01 20:40:40|286.87|283.97|286.89|283.99|286.89|283.99|286.87|283.97|3
1643748050000|2022-02-01 20:40:50|286.9|284|286.87|283.97|286.92|284.02|286.84|283.94|18
1643748060000|2022-02-01 20:41:00|286.89|283.99|286.9|284|286.97|284.07|286.87|283.97|18
1643748070000|2022-02-01 20:41:10|286.91|284.01|286.85|283.95|286.91|284.01|286.85|283.95|12
1643748080000|2022-02-01 20:41:20|286.86|283.96|286.94|284.04|286.94|284.04|286.85|283.95|10
1643748090000|2022-02-01 20:41:30|286.93|284.03|286.93|284.03|286.93|284.03|286.93|284.03|1
1643748100000|2022-02-01 20:41:40|286.92|284.02|286.9|284|286.92|284.02|286.88|283.98|12
1643748110000|2022-02-01 20:41:50|286.91|284.01|286.96|284.06|286.96|284.06|286.91|284.01|8
1643748120000|2022-02-01 20:42:00|286.97|284.07|287.1|284.2|287.1|284.2|286.97|284.07|14
1643748130000|2022-02-01 20:42:10|287.11|284.21|287.11|284.21|287.16|284.26|287.11|284.21|8
1643748140000|2022-02-01 20:42:20|287.12|284.22|287.1|284.2|287.13|284.23|287.08|284.18|10
1643748150000|2022-02-01 20:42:30|287.11|284.21|287.12|284.22|287.15|284.25|287.11|284.21|6
1643748160000|2022-02-01 20:42:40|287.13|284.23|287.14|284.24|287.16|284.26|287|284.1|16
1643748170000|2022-02-01 20:42:50|287.09|284.19|287.16|284.26|287.17|284.27|287.09|284.19|13
1643748180000|2022-02-01 20:43:00|287.17|284.27|287.2|284.3|287.25|284.35|287.14|284.24|21
1643748190000|2022-02-01 20:43:10|287.21|284.31|287.51|284.61|287.52|284.62|287.19|284.29|23
1643748200000|2022-02-01 20:43:20|287.55|284.65|287.59|284.69|287.6|284.7|287.54|284.64|12
1643748210000|2022-02-01 20:43:30|287.58|284.68|287.58|284.68|287.62|284.72|287.55|284.65|18
1643748220000|2022-02-01 20:43:40|287.59|284.69|287.59|284.69|287.6|284.7|287.58|284.68|7
1643748230000|2022-02-01 20:43:50|287.58|284.68|287.52|284.62|287.6|284.7|287.52|284.62|11
1643748240000|2022-02-01 20:44:00|287.54|284.64|287.6|284.7|287.61|284.71|287.51|284.61|18
1643748250000|2022-02-01 20:44:10|287.57|284.67|287.53|284.63|287.58|284.68|287.53|284.63|9
1643748260000|2022-02-01 20:44:20|287.52|284.62|287.49|284.59|287.52|284.62|287.48|284.58|8
1643748270000|2022-02-01 20:44:30|287.48|284.58|287.53|284.63|287.53|284.63|287.48|284.58|9
1643748280000|2022-02-01 20:44:40|287.52|284.62|287.54|284.64|287.55|284.65|287.51|284.61|10
1643748290000|2022-02-01 20:44:50|287.55|284.65|287.54|284.64|287.66|284.76|287.53|284.63|21
1643748300000|2022-02-01 20:45:00|287.55|284.65|287.59|284.69|287.59|284.69|287.55|284.65|8
1643748310000|2022-02-01 20:45:10|287.6|284.7|287.69|284.79|287.7|284.8|287.6|284.7|12
1643748320000|2022-02-01 20:45:20|287.73|284.83|287.75|284.85|287.75|284.85|287.72|284.82|8
1643748330000|2022-02-01 20:45:30|287.74|284.84|287.77|284.87|287.81|284.91|287.74|284.84|13
1643748340000|2022-02-01 20:45:40|287.78|284.88|287.79|284.89|287.79|284.89|287.77|284.87|5
1643748350000|2022-02-01 20:45:50|287.8|284.9|287.8|284.9|287.81|284.91|287.8|284.9|3
1643748360000|2022-02-01 20:46:00|287.81|284.91|287.73|284.83|287.82|284.92|287.71|284.81|13
1643748370000|2022-02-01 20:46:10|287.7|284.8|287.77|284.87|287.79|284.89|287.66|284.76|17
1643748380000|2022-02-01 20:46:20|287.76|284.86|287.75|284.85|287.78|284.88|287.7|284.8|12
1643748390000|2022-02-01 20:46:30|287.74|284.84|287.68|284.78|287.76|284.86|287.68|284.78|16
1643748400000|2022-02-01 20:46:40|287.66|284.76|287.71|284.81|287.71|284.81|287.65|284.75|10
1643748410000|2022-02-01 20:46:50|287.72|284.82|287.73|284.83|287.73|284.83|287.67|284.77|11
1643748420000|2022-02-01 20:47:00|287.64|284.74|287.63|284.73|287.68|284.78|287.6|284.7|20
1643748430000|2022-02-01 20:47:10|287.64|284.74|287.64|284.74|287.65|284.75|287.59|284.69|14
1643748440000|2022-02-01 20:47:20|287.6|284.7|287.55|284.65|287.62|284.72|287.55|284.65|16
1643748450000|2022-02-01 20:47:30|287.56|284.66|287.63|284.73|287.64|284.74|287.56|284.66|21
1643748460000|2022-02-01 20:47:40|287.64|284.74|287.64|284.74|287.67|284.77|287.63|284.73|14
1643748470000|2022-02-01 20:47:50|287.65|284.75|287.62|284.72|287.67|284.77|287.62|284.72|12
1643748480000|2022-02-01 20:48:00|287.63|284.73|287.63|284.73|287.69|284.79|287.61|284.71|20
1643748490000|2022-02-01 20:48:10|287.62|284.72|287.51|284.61|287.63|284.73|287.51|284.61|19
1643748500000|2022-02-01 20:48:20|287.5|284.6|287.47|284.57|287.52|284.62|287.47|284.57|15
1643748510000|2022-02-01 20:48:30|287.48|284.58|287.49|284.59|287.52|284.62|287.47|284.57|20
1643748520000|2022-02-01 20:48:40|287.48|284.58|287.47|284.57|287.51|284.61|287.45|284.55|13
1643748530000|2022-02-01 20:48:50|287.46|284.56|287.46|284.56|287.46|284.56|287.39|284.49|19
1643748540000|2022-02-01 20:49:00|287.45|284.55|287.44|284.54|287.46|284.56|287.43|284.53|7
1643748550000|2022-02-01 20:49:10|287.43|284.53|287.34|284.44|287.43|284.53|287.33|284.43|7
1643748560000|2022-02-01 20:49:20|287.39|284.49|287.35|284.45|287.39|284.49|287.33|284.43|4
1643748570000|2022-02-01 20:49:30|287.36|284.46|287.37|284.47|287.37|284.47|287.34|284.44|11
1643748580000|2022-02-01 20:49:40|287.36|284.46|287.45|284.55|287.45|284.55|287.35|284.45|15
1643748590000|2022-02-01 20:49:50|287.46|284.56|287.55|284.65|287.57|284.67|287.46|284.56|19
1643748600000|2022-02-01 20:50:00|287.56|284.66|287.71|284.81|287.71|284.81|287.56|284.66|22
1643748610000|2022-02-01 20:50:10|287.7|284.8|287.75|284.85|287.82|284.92|287.7|284.8|20
1643748620000|2022-02-01 20:50:20|287.76|284.86|287.55|284.65|287.76|284.86|287.53|284.63|15
1643748630000|2022-02-01 20:50:30|287.53|284.63|287.59|284.69|287.61|284.71|287.53|284.63|11
1643748640000|2022-02-01 20:50:40|287.56|284.66|287.61|284.71|287.62|284.72|287.55|284.65|15
1643748650000|2022-02-01 20:50:50|287.62|284.72|287.64|284.74|287.66|284.76|287.59|284.69|13
1643748660000|2022-02-01 20:51:00|287.63|284.73|287.59|284.69|287.65|284.75|287.57|284.67|17
1643748670000|2022-02-01 20:51:10|287.63|284.73|287.6|284.7|287.63|284.73|287.6|284.7|16
1643748680000|2022-02-01 20:51:20|287.59|284.69|287.54|284.64|287.62|284.72|287.53|284.63|15
1643748690000|2022-02-01 20:51:30|287.53|284.63|287.48|284.58|287.54|284.64|287.47|284.57|9
1643748700000|2022-02-01 20:51:40|287.47|284.57|287.32|284.42|287.47|284.57|287.31|284.41|17
1643748710000|2022-02-01 20:51:50|287.33|284.43|287.45|284.55|287.45|284.55|287.33|284.43|19
1643748720000|2022-02-01 20:52:00|287.44|284.54|287.44|284.54|287.45|284.55|287.43|284.53|9
1643748730000|2022-02-01 20:52:10|287.45|284.55|287.34|284.44|287.45|284.55|287.33|284.43|17
1643748740000|2022-02-01 20:52:20|287.35|284.45|287.34|284.44|287.36|284.46|287.33|284.43|6
1643748750000|2022-02-01 20:52:30|287.35|284.45|287.35|284.45|287.35|284.45|287.34|284.44|7
1643748760000|2022-02-01 20:52:40|287.36|284.46|287.35|284.45|287.37|284.47|287.34|284.44|13
1643748770000|2022-02-01 20:52:50|287.34|284.44|287.36|284.46|287.37|284.47|287.34|284.44|12
1643748780000|2022-02-01 20:53:00|287.37|284.47|287.36|284.46|287.37|284.47|287.35|284.45|9
1643748790000|2022-02-01 20:53:10|287.37|284.47|287.36|284.46|287.37|284.47|287.36|284.46|8
1643748800000|2022-02-01 20:53:20|287.35|284.45|287.36|284.46|287.39|284.49|287.35|284.45|7
1643748810000|2022-02-01 20:53:30|287.34|284.44|287.4|284.5|287.4|284.5|287.34|284.44|15
1643748820000|2022-02-01 20:53:40|287.39|284.49|287.38|284.48|287.4|284.5|287.38|284.48|8
1643748830000|2022-02-01 20:53:50|287.37|284.47|287.38|284.48|287.4|284.5|287.37|284.47|13
1643748840000|2022-02-01 20:54:00|287.37|284.47|287.35|284.45|287.37|284.47|287.34|284.44|4
1643748850000|2022-02-01 20:54:10|287.36|284.46|287.44|284.54|287.48|284.58|287.34|284.44|19
1643748860000|2022-02-01 20:54:20|287.43|284.53|287.42|284.52|287.44|284.54|287.42|284.52|4
1643748870000|2022-02-01 20:54:30|287.41|284.51|287.46|284.56|287.46|284.56|287.41|284.51|9
1643748880000|2022-02-01 20:54:40|287.47|284.57|287.71|284.81|287.71|284.81|287.47|284.57|18
1643748890000|2022-02-01 20:54:50|287.69|284.79|287.74|284.84|287.81|284.91|287.69|284.79|20
1643748900000|2022-02-01 20:55:00|287.73|284.83|287.76|284.86|287.8|284.9|287.69|284.79|21
1643748910000|2022-02-01 20:55:10|287.77|284.87|287.78|284.88|287.78|284.88|287.74|284.84|7
1643748920000|2022-02-01 20:55:20|287.74|284.84|287.74|284.84|287.78|284.88|287.73|284.83|8
1643748930000|2022-02-01 20:55:30|287.73|284.83|287.72|284.82|287.74|284.84|287.72|284.82|9
1643748940000|2022-02-01 20:55:40|287.75|284.85|287.76|284.86|287.77|284.87|287.75|284.85|4
1643748950000|2022-02-01 20:55:50|287.73|284.83|287.74|284.84|287.74|284.84|287.71|284.81|5
1643748970000|2022-02-01 20:56:10|287.77|284.87|287.56|284.66|287.77|284.87|287.51|284.61|25
1643748980000|2022-02-01 20:56:20|287.55|284.65|287.62|284.72|287.63|284.73|287.54|284.64|24
1643748990000|2022-02-01 20:56:30|287.63|284.73|287.56|284.66|287.63|284.73|287.54|284.64|16
1643749000000|2022-02-01 20:56:40|287.55|284.65|287.58|284.68|287.59|284.69|287.55|284.65|10
1643749010000|2022-02-01 20:56:50|287.6|284.7|287.58|284.68|287.6|284.7|287.55|284.65|18
1643749020000|2022-02-01 20:57:00|287.56|284.66|287.56|284.66|287.63|284.73|287.56|284.66|20
1643749030000|2022-02-01 20:57:10|287.57|284.67|287.59|284.69|287.6|284.7|287.54|284.64|15
1643749040000|2022-02-01 20:57:20|287.56|284.66|287.57|284.67|287.6|284.7|287.54|284.64|21
1643749050000|2022-02-01 20:57:30|287.56|284.66|287.56|284.66|287.56|284.66|287.53|284.63|10
1643749060000|2022-02-01 20:57:40|287.55|284.65|287.55|284.65|287.56|284.66|287.55|284.65|9
1643749070000|2022-02-01 20:57:50|287.56|284.66|287.54|284.64|287.56|284.66|287.54|284.64|3
1643749080000|2022-02-01 20:58:00|287.53|284.63|287.35|284.45|287.54|284.64|287.31|284.41|22
1643749090000|2022-02-01 20:58:10|287.32|284.42|287.34|284.44|287.42|284.52|287.32|284.42|20
1643749100000|2022-02-01 20:58:20|287.35|284.45|287.32|284.42|287.37|284.47|287.29|284.39|20
1643749110000|2022-02-01 20:58:30|287.31|284.41|287.24|284.34|287.31|284.41|287.2|284.3|16
1643749120000|2022-02-01 20:58:40|287.2|284.3|287.19|284.29|287.22|284.32|287.15|284.25|20
1643749130000|2022-02-01 20:58:50|287.23|284.33|287.19|284.29|287.23|284.33|287.17|284.27|13
1643749140000|2022-02-01 20:59:00|287.18|284.28|287.16|284.26|287.18|284.28|287.12|284.22|23
1643749150000|2022-02-01 20:59:10|287.15|284.25|287.15|284.25|287.19|284.29|287.13|284.23|20
1643749160000|2022-02-01 20:59:20|287.13|284.23|286.93|284.03|287.15|284.25|286.89|283.99|28
1643749170000|2022-02-01 20:59:30|286.96|284.06|287.01|284.11|287.03|284.13|286.96|284.06|22
1643749180000|2022-02-01 20:59:40|286.99|284.09|286.99|284.09|287.01|284.11|286.99|284.09|22
1643749190000|2022-02-01 20:59:50|286.93|284.03|286.66|283.76|286.93|284.03|286.65|283.75|23
1643749200000|2022-02-01 21:00:00|286.67|283.77|286.87|283.97|286.87|283.97|286.67|283.77|23
1643749210000|2022-02-01 21:00:10|286.85|283.95|286.98|284.08|287.03|284.13|286.85|283.95|20
1643749220000|2022-02-01 21:00:20|287|284.1|287.08|284.18|287.11|284.21|287|284.1|17
1643749230000|2022-02-01 21:00:30|287.07|284.17|287.09|284.19|287.09|284.19|287.07|284.17|5
1643749240000|2022-02-01 21:00:40|287.1|284.2|287.18|284.28|287.18|284.28|287.09|284.19|8
1643749250000|2022-02-01 21:00:50|287.19|284.29|287.21|284.31|287.22|284.32|287.18|284.28|12
1643749260000|2022-02-01 21:01:00|287.22|284.32|287.29|284.39|287.29|284.39|287.22|284.32|9
1643749270000|2022-02-01 21:01:10|287.3|284.4|287.34|284.44|287.34|284.44|287.26|284.36|11
1643749280000|2022-02-01 21:01:20|287.33|284.43|287.17|284.27|287.34|284.44|287.17|284.27|13
1643749290000|2022-02-01 21:01:30|287.18|284.28|287.24|284.34|287.25|284.35|287.17|284.27|18
1643749300000|2022-02-01 21:01:40|287.23|284.33|287.3|284.4|287.3|284.4|287.23|284.33|11
1643749310000|2022-02-01 21:01:50|287.28|284.38|287.24|284.34|287.3|284.4|287.21|284.31|17
1643749320000|2022-02-01 21:02:00|287.25|284.35|287.28|284.38|287.3|284.4|287.25|284.35|10
1643749330000|2022-02-01 21:02:10|287.29|284.39|287.25|284.35|287.3|284.4|287.25|284.35|13
1643749340000|2022-02-01 21:02:20|287.26|284.36|287.36|284.46|287.36|284.46|287.26|284.36|10
1643749350000|2022-02-01 21:02:30|287.37|284.47|287.34|284.44|287.37|284.47|287.33|284.43|9
1643749360000|2022-02-01 21:02:40|287.36|284.46|287.27|284.37|287.36|284.46|287.27|284.37|8
1643749370000|2022-02-01 21:02:50|287.28|284.38|287.33|284.43|287.33|284.43|287.28|284.38|5
1643749380000|2022-02-01 21:03:00|287.35|284.45|287.32|284.42|287.35|284.45|287.26|284.36|15
1643749390000|2022-02-01 21:03:10|287.28|284.38|287.28|284.38|287.28|284.38|287.28|284.38|1
1643749400000|2022-02-01 21:03:20|287.32|284.42|287.31|284.41|287.32|284.42|287.26|284.36|11
1643749410000|2022-02-01 21:03:30|287.32|284.42|287.43|284.53|287.46|284.56|287.31|284.41|13
1643749420000|2022-02-01 21:03:40|287.42|284.52|287.39|284.49|287.44|284.54|287.39|284.49|14
1643749430000|2022-02-01 21:03:50|287.43|284.53|287.48|284.58|287.48|284.58|287.4|284.5|9
1643749440000|2022-02-01 21:04:00|287.49|284.59|287.55|284.65|287.59|284.69|287.49|284.59|11
1643749450000|2022-02-01 21:04:10|287.56|284.66|287.58|284.68|287.58|284.68|287.56|284.66|4
1643749460000|2022-02-01 21:04:20|287.57|284.67|287.56|284.66|287.59|284.69|287.53|284.63|18
1643749470000|2022-02-01 21:04:30|287.59|284.69|287.59|284.69|287.6|284.7|287.57|284.67|18
1643749480000|2022-02-01 21:04:40|287.58|284.68|287.6|284.7|287.6|284.7|287.58|284.68|11
1643749490000|2022-02-01 21:04:50|287.59|284.69|287.47|284.57|287.6|284.7|287.47|284.57|15
1643749500000|2022-02-01 21:05:00|287.46|284.56|287.49|284.59|287.52|284.62|287.45|284.55|9
1643749510000|2022-02-01 21:05:10|287.5|284.6|287.5|284.6|287.51|284.61|287.46|284.56|13
1643749520000|2022-02-01 21:05:20|287.51|284.61|287.59|284.69|287.6|284.7|287.49|284.59|17
1643749530000|2022-02-01 21:05:30|287.6|284.7|287.82|284.92|287.82|284.92|287.6|284.7|19
1643749540000|2022-02-01 21:05:40|287.84|284.94|287.87|284.97|287.87|284.97|287.84|284.94|12
1643749550000|2022-02-01 21:05:50|287.86|284.96|287.93|285.03|287.93|285.03|287.86|284.96|7
1643749560000|2022-02-01 21:06:00|287.92|285.02|287.74|284.84|287.92|285.02|287.74|284.84|9
1643749570000|2022-02-01 21:06:10|287.72|284.82|287.84|284.94|287.84|284.94|287.7|284.8|9
1643749580000|2022-02-01 21:06:20|287.83|284.93|287.75|284.85|287.83|284.93|287.72|284.82|7
1643749590000|2022-02-01 21:06:30|287.76|284.86|287.76|284.86|287.77|284.87|287.75|284.85|6
1643749600000|2022-02-01 21:06:40|287.77|284.87|287.76|284.86|287.79|284.89|287.72|284.82|16
1643749610000|2022-02-01 21:06:50|287.75|284.85|287.78|284.88|287.78|284.88|287.74|284.84|11
1643749620000|2022-02-01 21:07:00|287.77|284.87|287.74|284.84|287.8|284.9|287.74|284.84|6
1643749640000|2022-02-01 21:07:20|287.73|284.83|287.68|284.78|287.74|284.84|287.68|284.78|7
1643749650000|2022-02-01 21:07:30|287.69|284.79|287.69|284.79|287.69|284.79|287.68|284.78|3
1643749660000|2022-02-01 21:07:40|287.68|284.78|287.7|284.8|287.72|284.82|287.68|284.78|12
1643749670000|2022-02-01 21:07:50|287.71|284.81|287.71|284.81|287.72|284.82|287.71|284.81|7
1643749680000|2022-02-01 21:08:00|287.72|284.82|287.73|284.83|287.74|284.84|287.66|284.76|16
1643749690000|2022-02-01 21:08:10|287.72|284.82|287.6|284.7|287.72|284.82|287.57|284.67|13
1643749700000|2022-02-01 21:08:20|287.61|284.71|287.61|284.71|287.63|284.73|287.61|284.71|8
1643749710000|2022-02-01 21:08:30|287.6|284.7|287.64|284.74|287.64|284.74|287.59|284.69|5
1643749720000|2022-02-01 21:08:40|287.63|284.73|287.68|284.78|287.68|284.78|287.6|284.7|17
1643749730000|2022-02-01 21:08:50|287.67|284.77|287.6|284.7|287.67|284.77|287.6|284.7|13
1643749740000|2022-02-01 21:09:00|287.61|284.71|287.6|284.7|287.62|284.72|287.6|284.7|7
1643749750000|2022-02-01 21:09:10|287.61|284.71|287.61|284.71|287.62|284.72|287.6|284.7|7
1643749760000|2022-02-01 21:09:20|287.62|284.72|287.65|284.75|287.69|284.79|287.62|284.72|9
1643749770000|2022-02-01 21:09:30|287.62|284.72|287.61|284.71|287.65|284.75|287.61|284.71|11
1643749780000|2022-02-01 21:09:40|287.62|284.72|287.6|284.7|287.62|284.72|287.6|284.7|9
1643749790000|2022-02-01 21:09:50|287.62|284.72|287.61|284.71|287.62|284.72|287.61|284.71|4
1643749800000|2022-02-01 21:10:00|287.62|284.72|287.6|284.7|287.62|284.72|287.6|284.7|7
1643749810000|2022-02-01 21:10:10|287.61|284.71|287.63|284.73|287.63|284.73|287.61|284.71|2
1643749820000|2022-02-01 21:10:20|287.64|284.74|287.64|284.74|287.65|284.75|287.63|284.73|7
1643749830000|2022-02-01 21:10:30|287.63|284.73|287.7|284.8|287.74|284.84|287.61|284.71|10
1643749840000|2022-02-01 21:10:40|287.71|284.81|287.66|284.76|287.72|284.82|287.65|284.75|20
1643749850000|2022-02-01 21:10:50|287.69|284.79|287.69|284.79|287.7|284.8|287.69|284.79|5
1643749860000|2022-02-01 21:11:00|287.66|284.76|287.64|284.74|287.69|284.79|287.64|284.74|12
1643749870000|2022-02-01 21:11:10|287.65|284.75|287.65|284.75|287.66|284.76|287.65|284.75|5
1643749880000|2022-02-01 21:11:20|287.66|284.76|287.65|284.75|287.66|284.76|287.65|284.75|12
1643749890000|2022-02-01 21:11:30|287.64|284.74|287.59|284.69|287.64|284.74|287.57|284.67|11
1643749900000|2022-02-01 21:11:40|287.57|284.67|287.52|284.62|287.59|284.69|287.47|284.57|17
1643749910000|2022-02-01 21:11:50|287.53|284.63|287.5|284.6|287.53|284.63|287.5|284.6|6
1643749920000|2022-02-01 21:12:00|287.49|284.59|287.49|284.59|287.49|284.59|287.49|284.59|1
1643749930000|2022-02-01 21:12:10|287.5|284.6|287.49|284.59|287.5|284.6|287.49|284.59|2
1643749940000|2022-02-01 21:12:20|287.48|284.58|287.47|284.57|287.48|284.58|287.47|284.57|2
1643749950000|2022-02-01 21:12:30|287.5|284.6|287.5|284.6|287.51|284.61|287.47|284.57|8
1643749960000|2022-02-01 21:12:40|287.51|284.61|287.48|284.58|287.51|284.61|287.48|284.58|2
1643749970000|2022-02-01 21:12:50|287.49|284.59|287.45|284.55|287.49|284.59|287.44|284.54|7
1643749980000|2022-02-01 21:13:00|287.46|284.56|287.54|284.64|287.56|284.66|287.45|284.55|11
1643749990000|2022-02-01 21:13:10|287.56|284.66|287.53|284.63|287.57|284.67|287.52|284.62|6
1643750000000|2022-02-01 21:13:20|287.52|284.62|287.52|284.62|287.53|284.63|287.52|284.62|7
1643750010000|2022-02-01 21:13:30|287.54|284.64|287.54|284.64|287.56|284.66|287.53|284.63|7
1643750020000|2022-02-01 21:13:40|287.55|284.65|287.53|284.63|287.57|284.67|287.53|284.63|8
1643750030000|2022-02-01 21:13:50|287.54|284.64|287.5|284.6|287.54|284.64|287.49|284.59|14
1643750040000|2022-02-01 21:14:00|287.49|284.59|287.51|284.61|287.51|284.61|287.48|284.58|10
1643750050000|2022-02-01 21:14:10|287.5|284.6|287.55|284.65|287.57|284.67|287.5|284.6|9
1643750060000|2022-02-01 21:14:20|287.54|284.64|287.47|284.57|287.54|284.64|287.47|284.57|18
1643750070000|2022-02-01 21:14:30|287.48|284.58|287.5|284.6|287.51|284.61|287.36|284.46|19
1643750080000|2022-02-01 21:14:40|287.49|284.59|287.36|284.46|287.5|284.6|287.34|284.44|21
1643750090000|2022-02-01 21:14:50|287.35|284.45|287.34|284.44|287.35|284.45|287.34|284.44|2
1643750100000|2022-02-01 21:15:00|287.35|284.45|287.36|284.46|287.37|284.47|287.34|284.44|13
1643750110000|2022-02-01 21:15:10|287.38|284.48|287.46|284.56|287.52|284.62|287.37|284.47|22
1643750120000|2022-02-01 21:15:20|287.47|284.57|287.5|284.6|287.63|284.73|287.47|284.57|22
1643750130000|2022-02-01 21:15:30|287.52|284.62|287.49|284.59|287.56|284.66|287.49|284.59|19
1643750140000|2022-02-01 21:15:40|287.51|284.61|287.49|284.59|287.51|284.61|287.49|284.59|5
1643750150000|2022-02-01 21:15:50|287.5|284.6|287.74|284.84|287.74|284.84|287.5|284.6|26
1643750160000|2022-02-01 21:16:00|287.79|284.89|287.71|284.81|287.79|284.89|287.7|284.8|10
1643750170000|2022-02-01 21:16:10|287.72|284.82|287.79|284.89|287.79|284.89|287.72|284.82|13
1643750180000|2022-02-01 21:16:20|287.78|284.88|287.8|284.9|287.94|285.04|287.78|284.88|23
1643750190000|2022-02-01 21:16:30|287.81|284.91|287.83|284.93|287.84|284.94|287.8|284.9|12
1643750200000|2022-02-01 21:16:40|287.86|284.96|287.83|284.93|287.86|284.96|287.81|284.91|7
1643750210000|2022-02-01 21:16:50|287.81|284.91|287.76|284.86|287.83|284.93|287.75|284.85|9
1643750220000|2022-02-01 21:17:00|287.77|284.87|287.79|284.89|287.79|284.89|287.77|284.87|4
1643750230000|2022-02-01 21:17:10|287.78|284.88|287.9|285|287.95|285.05|287.78|284.88|17
1643750240000|2022-02-01 21:17:20|287.91|285.01|287.93|285.03|287.94|285.04|287.9|285|7
1643750250000|2022-02-01 21:17:30|287.94|285.04|287.96|285.06|287.98|285.08|287.93|285.03|8
1643750260000|2022-02-01 21:17:40|287.97|285.07|287.99|285.09|287.99|285.09|287.97|285.07|4
1643750270000|2022-02-01 21:17:50|288|285.1|287.94|285.04|288|285.1|287.93|285.03|8
1643750280000|2022-02-01 21:18:00|287.95|285.05|287.98|285.08|287.98|285.08|287.95|285.05|4
1643750290000|2022-02-01 21:18:10|288.01|285.11|288.01|285.11|288.02|285.12|287.96|285.06|7
1643750300000|2022-02-01 21:18:20|288.02|285.12|287.96|285.06|288.03|285.13|287.96|285.06|7
1643750310000|2022-02-01 21:18:30|287.97|285.07|288.01|285.11|288.03|285.13|287.96|285.06|12
1643750320000|2022-02-01 21:18:40|288|285.1|288.01|285.11|288.03|285.13|287.98|285.08|12
1643750330000|2022-02-01 21:18:50|288.03|285.13|288.09|285.19|288.16|285.26|287.99|285.09|9
1643750340000|2022-02-01 21:19:00|288.1|285.2|288.11|285.21|288.14|285.24|288.07|285.17|18
1643750350000|2022-02-01 21:19:10|288.12|285.22|288.13|285.23|288.13|285.23|288.1|285.2|8
1643750360000|2022-02-01 21:19:20|288.12|285.22|288.12|285.22|288.13|285.23|288.12|285.22|3
1643750370000|2022-02-01 21:19:30|288.11|285.21|287.88|284.98|288.11|285.21|287.84|284.94|18
1643750380000|2022-02-01 21:19:40|287.86|284.96|287.91|285.01|287.91|285.01|287.86|284.96|13
1643750390000|2022-02-01 21:19:50|287.92|285.02|287.85|284.95|287.92|285.02|287.84|284.94|14
1643750400000|2022-02-01 21:20:00|287.87|284.97|287.8|284.9|287.87|284.97|287.78|284.88|14
1643750410000|2022-02-01 21:20:10|287.83|284.93|287.82|284.92|287.83|284.93|287.77|284.87|12
1643750420000|2022-02-01 21:20:20|287.8|284.9|287.81|284.91|287.85|284.95|287.78|284.88|16
1643750430000|2022-02-01 21:20:30|287.8|284.9|287.84|284.94|287.84|284.94|287.8|284.9|17
1643750440000|2022-02-01 21:20:40|287.8|284.9|287.82|284.92|287.84|284.94|287.8|284.9|13
1643750450000|2022-02-01 21:20:50|287.83|284.93|287.8|284.9|287.83|284.93|287.79|284.89|9
1643750460000|2022-02-01 21:21:00|287.81|284.91|287.83|284.93|287.84|284.94|287.81|284.91|3
1643750470000|2022-02-01 21:21:10|287.84|284.94|287.8|284.9|287.84|284.94|287.79|284.89|10
1643750480000|2022-02-01 21:21:20|287.84|284.94|287.84|284.94|287.96|285.06|287.83|284.93|19
1643750490000|2022-02-01 21:21:30|287.82|284.92|288.02|285.12|288.02|285.12|287.82|284.92|14
1643750500000|2022-02-01 21:21:40|288|285.1|288|285.1|288.03|285.13|287.92|285.02|18
1643750510000|2022-02-01 21:21:50|288.01|285.11|288.01|285.11|288.03|285.13|287.92|285.02|12
1643750520000|2022-02-01 21:22:00|287.98|285.08|287.97|285.07|288.02|285.12|287.94|285.04|10
1643750530000|2022-02-01 21:22:10|287.98|285.08|287.98|285.08|288.07|285.17|287.97|285.07|12
1643750540000|2022-02-01 21:22:20|288|285.1|288.02|285.12|288.02|285.12|287.97|285.07|16
1643750550000|2022-02-01 21:22:30|287.99|285.09|288.08|285.18|288.08|285.18|287.96|285.06|16
1643750560000|2022-02-01 21:22:40|288.09|285.19|287.96|285.06|288.1|285.2|287.95|285.05|20
1643750570000|2022-02-01 21:22:50|287.97|285.07|288.03|285.13|288.04|285.14|287.94|285.04|16
1643750580000|2022-02-01 21:23:00|288.02|285.12|288.06|285.16|288.08|285.18|288.01|285.11|12
1643750590000|2022-02-01 21:23:10|288.05|285.15|288.07|285.17|288.07|285.17|288.04|285.14|9
1643750600000|2022-02-01 21:23:20|288.05|285.15|288.34|285.44|288.35|285.45|288.05|285.15|16
1643750610000|2022-02-01 21:23:30|288.35|285.45|288.32|285.42|288.37|285.47|288.31|285.41|12
1643750620000|2022-02-01 21:23:40|288.31|285.41|288.32|285.42|288.32|285.42|288.31|285.41|4
1643750630000|2022-02-01 21:23:50|288.31|285.41|288.31|285.41|288.32|285.42|288.31|285.41|3
1643750640000|2022-02-01 21:24:00|288.32|285.42|288.41|285.51|288.49|285.59|288.32|285.42|20
1643750650000|2022-02-01 21:24:10|288.43|285.53|288.43|285.53|288.44|285.54|288.41|285.51|15
1643750660000|2022-02-01 21:24:20|288.44|285.54|288.49|285.59|288.5|285.6|288.44|285.54|5
1643750670000|2022-02-01 21:24:30|288.47|285.57|288.4|285.5|288.5|285.6|288.4|285.5|13
1643750680000|2022-02-01 21:24:40|288.41|285.51|288.4|285.5|288.44|285.54|288.4|285.5|21
1643750690000|2022-02-01 21:24:50|288.39|285.49|288.34|285.44|288.43|285.53|288.34|285.44|17
1643750700000|2022-02-01 21:25:00|288.39|285.49|288.36|285.46|288.4|285.5|288.34|285.44|11
1643750710000|2022-02-01 21:25:10|288.35|285.45|288.34|285.44|288.35|285.45|288.34|285.44|2
1643750720000|2022-02-01 21:25:20|288.33|285.43|288.29|285.39|288.33|285.43|288.29|285.39|3
1643750730000|2022-02-01 21:25:30|288.28|285.38|288.19|285.29|288.28|285.38|288.17|285.27|14
1643750740000|2022-02-01 21:25:40|288.2|285.3|288.21|285.31|288.21|285.31|288.18|285.28|8
1643750750000|2022-02-01 21:25:50|288.2|285.3|288.27|285.37|288.27|285.37|288.19|285.29|11
1643750760000|2022-02-01 21:26:00|288.23|285.33|288.24|285.34|288.26|285.36|288.23|285.33|5
1643750770000|2022-02-01 21:26:10|288.22|285.32|288.24|285.34|288.24|285.34|288.22|285.32|3
1643750780000|2022-02-01 21:26:20|288.26|285.36|288.24|285.34|288.26|285.36|288.23|285.33|22
1643750790000|2022-02-01 21:26:30|288.23|285.33|288.21|285.31|288.24|285.34|288.21|285.31|4
1643750800000|2022-02-01 21:26:40|288.2|285.3|288.24|285.34|288.26|285.36|288.2|285.3|8
1643750810000|2022-02-01 21:26:50|288.25|285.35|288.25|285.35|288.25|285.35|288.24|285.34|3
1643750820000|2022-02-01 21:27:00|288.24|285.34|288.24|285.34|288.25|285.35|288.21|285.31|10
1643750830000|2022-02-01 21:27:10|288.25|285.35|288.27|285.37|288.27|285.37|288.22|285.32|15
1643750840000|2022-02-01 21:27:20|288.26|285.36|288.28|285.38|288.3|285.4|288.24|285.34|7
1643750850000|2022-02-01 21:27:30|288.29|285.39|288.28|285.38|288.3|285.4|288.26|285.36|8
1643750860000|2022-02-01 21:27:40|288.29|285.39|288.24|285.34|288.3|285.4|288.22|285.32|13
1643750870000|2022-02-01 21:27:50|288.27|285.37|288.28|285.38|288.31|285.41|288.26|285.36|11
1643750880000|2022-02-01 21:28:00|288.3|285.4|288.24|285.34|288.3|285.4|288.23|285.33|13
1643750890000|2022-02-01 21:28:10|288.23|285.33|288.23|285.33|288.23|285.33|288.22|285.32|3
1643750900000|2022-02-01 21:28:20|288.25|285.35|288.28|285.38|288.28|285.38|288.23|285.33|8
1643750910000|2022-02-01 21:28:30|288.27|285.37|288.26|285.36|288.27|285.37|288.25|285.35|10
1643750920000|2022-02-01 21:28:40|288.25|285.35|288.27|285.37|288.29|285.39|288.25|285.35|9
1643750930000|2022-02-01 21:28:50|288.26|285.36|288.26|285.36|288.29|285.39|288.25|285.35|8
1643750950000|2022-02-01 21:29:10|288.25|285.35|288.1|285.2|288.25|285.35|288.09|285.19|15
1643750960000|2022-02-01 21:29:20|288.11|285.21|288.05|285.15|288.12|285.22|288.05|285.15|11
1643750970000|2022-02-01 21:29:30|288.06|285.16|288.27|285.37|288.28|285.38|288.06|285.16|14
1643750980000|2022-02-01 21:29:40|288.28|285.38|288.25|285.35|288.28|285.38|288.25|285.35|13
1643750990000|2022-02-01 21:29:50|288.26|285.36|288.25|285.35|288.26|285.36|288.25|285.35|12
1643751000000|2022-02-01 21:30:00|288.26|285.36|288.23|285.33|288.27|285.37|288.21|285.31|8
1643751010000|2022-02-01 21:30:10|288.22|285.32|288.2|285.3|288.22|285.32|288.2|285.3|2
1643751020000|2022-02-01 21:30:20|288.19|285.29|288.19|285.29|288.19|285.29|288.19|285.29|1
1643751040000|2022-02-01 21:30:40|288.21|285.31|288.3|285.4|288.34|285.44|288.2|285.3|9
1643751050000|2022-02-01 21:30:50|288.31|285.41|288.18|285.28|288.31|285.41|288.12|285.22|20
1643751060000|2022-02-01 21:31:00|288.21|285.31|288.21|285.31|288.23|285.33|288.19|285.29|12
1643751070000|2022-02-01 21:31:10|288.22|285.32|288.17|285.27|288.23|285.33|288.14|285.24|16
1643751080000|2022-02-01 21:31:20|288.2|285.3|288.08|285.18|288.2|285.3|288.07|285.17|9
1643751090000|2022-02-01 21:31:30|288.07|285.17|288.03|285.13|288.07|285.17|288.01|285.11|18
1643751100000|2022-02-01 21:31:40|288.02|285.12|288.08|285.18|288.08|285.18|288.02|285.12|8
1643751110000|2022-02-01 21:31:50|288.09|285.19|288.17|285.27|288.19|285.29|288.09|285.19|12
1643751120000|2022-02-01 21:32:00|288.16|285.26|288.09|285.19|288.16|285.26|288.07|285.17|17
1643751130000|2022-02-01 21:32:10|288.08|285.18|288.12|285.22|288.12|285.22|288.05|285.15|11
1643751140000|2022-02-01 21:32:20|288.11|285.21|288.16|285.26|288.16|285.26|288.1|285.2|5
1643751150000|2022-02-01 21:32:30|288.12|285.22|288.11|285.21|288.19|285.29|288.1|285.2|18
1643751160000|2022-02-01 21:32:40|288.1|285.2|288.07|285.17|288.16|285.26|288.05|285.15|23
1643751170000|2022-02-01 21:32:50|288.06|285.16|288.11|285.21|288.15|285.25|288.06|285.16|12
1643751180000|2022-02-01 21:33:00|288.08|285.18|288.1|285.2|288.11|285.21|288.08|285.18|4
1643751190000|2022-02-01 21:33:10|288.11|285.21|288.16|285.26|288.16|285.26|288.09|285.19|7
1643751200000|2022-02-01 21:33:20|288.15|285.25|288.09|285.19|288.15|285.25|288.07|285.17|10
1643751210000|2022-02-01 21:33:30|288.1|285.2|288.06|285.16|288.1|285.2|288.05|285.15|4
1643751220000|2022-02-01 21:33:40|288.09|285.19|288.13|285.23|288.13|285.23|288.07|285.17|11
1643751230000|2022-02-01 21:33:50|288.11|285.21|288.1|285.2|288.11|285.21|288.08|285.18|8
1643751240000|2022-02-01 21:34:00|288.11|285.21|288.09|285.19|288.13|285.23|288.09|285.19|7
1643751250000|2022-02-01 21:34:10|288.13|285.23|288.13|285.23|288.13|285.23|288.09|285.19|5
1643751260000|2022-02-01 21:34:20|288.14|285.24|288.02|285.12|288.14|285.24|288.02|285.12|6
1643751270000|2022-02-01 21:34:30|288.01|285.11|288.14|285.24|288.16|285.26|288.01|285.11|17
1643751280000|2022-02-01 21:34:40|288.13|285.23|288.11|285.21|288.14|285.24|288.11|285.21|19
1643751290000|2022-02-01 21:34:50|288.12|285.22|288.18|285.28|288.18|285.28|288.11|285.21|19
1643751300000|2022-02-01 21:35:00|288.14|285.24|288.21|285.31|288.21|285.31|288.14|285.24|6
1643751310000|2022-02-01 21:35:10|288.19|285.29|288.23|285.33|288.24|285.34|288.19|285.29|9
1643751320000|2022-02-01 21:35:20|288.24|285.34|288.31|285.41|288.31|285.41|288.23|285.33|22
1643751330000|2022-02-01 21:35:30|288.34|285.44|288.3|285.4|288.34|285.44|288.3|285.4|5
1643751340000|2022-02-01 21:35:40|288.31|285.41|288.26|285.36|288.33|285.43|288.26|285.36|13
1643751350000|2022-02-01 21:35:50|288.24|285.34|288.28|285.38|288.29|285.39|288.24|285.34|9
1643751360000|2022-02-01 21:36:00|288.29|285.39|288.3|285.4|288.31|285.41|288.27|285.37|5
1643751370000|2022-02-01 21:36:10|288.31|285.41|288.32|285.42|288.33|285.43|288.3|285.4|7
1643751380000|2022-02-01 21:36:20|288.3|285.4|288.34|285.44|288.34|285.44|288.3|285.4|8
1643751390000|2022-02-01 21:36:30|288.37|285.47|288.38|285.48|288.39|285.49|288.34|285.44|15
1643751400000|2022-02-01 21:36:40|288.36|285.46|288.39|285.49|288.4|285.5|288.36|285.46|4
1643751410000|2022-02-01 21:36:50|288.4|285.5|288.39|285.49|288.41|285.51|288.37|285.47|11
1643751420000|2022-02-01 21:37:00|288.38|285.48|288.38|285.48|288.39|285.49|288.36|285.46|16
1643751430000|2022-02-01 21:37:10|288.37|285.47|288.51|285.61|288.56|285.66|288.37|285.47|15
1643751450000|2022-02-01 21:37:30|288.5|285.6|288.62|285.72|288.63|285.73|288.5|285.6|8
1643751460000|2022-02-01 21:37:40|288.61|285.71|288.57|285.67|288.62|285.72|288.54|285.64|11
1643751470000|2022-02-01 21:37:50|288.59|285.69|288.55|285.65|288.73|285.83|288.55|285.65|12
1643751480000|2022-02-01 21:38:00|288.54|285.64|288.55|285.65|288.57|285.67|288.53|285.63|7
1643751490000|2022-02-01 21:38:10|288.53|285.63|288.51|285.61|288.55|285.65|288.51|285.61|14
1643751500000|2022-02-01 21:38:20|288.52|285.62|288.61|285.71|288.61|285.71|288.52|285.62|5
1643751510000|2022-02-01 21:38:30|288.56|285.66|288.49|285.59|288.62|285.72|288.49|285.59|7
1643751520000|2022-02-01 21:38:40|288.5|285.6|288.56|285.66|288.61|285.71|288.5|285.6|9
1643751530000|2022-02-01 21:38:50|288.55|285.65|288.57|285.67|288.57|285.67|288.54|285.64|8
1643751540000|2022-02-01 21:39:00|288.59|285.69|288.54|285.64|288.6|285.7|288.52|285.62|19
1643751550000|2022-02-01 21:39:10|288.56|285.66|288.62|285.72|288.62|285.72|288.53|285.63|16
1643751560000|2022-02-01 21:39:20|288.52|285.62|288.57|285.67|288.59|285.69|288.51|285.61|14
1643751570000|2022-02-01 21:39:30|288.58|285.68|288.54|285.64|288.58|285.68|288.54|285.64|9
1643751580000|2022-02-01 21:39:40|288.57|285.67|288.5|285.6|288.59|285.69|288.47|285.57|14
1643751590000|2022-02-01 21:39:50|288.51|285.61|288.46|285.56|288.51|285.61|288.41|285.51|18
1643751600000|2022-02-01 21:40:00|288.48|285.58|288.45|285.55|288.49|285.59|288.45|285.55|9
1643751610000|2022-02-01 21:40:10|288.46|285.56|288.49|285.59|288.51|285.61|288.46|285.56|5
1643751620000|2022-02-01 21:40:20|288.51|285.61|288.51|285.61|288.51|285.61|288.5|285.6|3
1643751640000|2022-02-01 21:40:40|288.48|285.58|288.5|285.6|288.5|285.6|288.48|285.58|9
1643751650000|2022-02-01 21:40:50|288.49|285.59|288.49|285.59|288.49|285.59|288.49|285.59|1
1643751660000|2022-02-01 21:41:00|288.51|285.61|288.51|285.61|288.53|285.63|288.44|285.54|18
1643751670000|2022-02-01 21:41:10|288.52|285.62|288.55|285.65|288.55|285.65|288.51|285.61|5
1643751680000|2022-02-01 21:41:20|288.56|285.66|288.6|285.7|288.61|285.71|288.55|285.65|9
1643751690000|2022-02-01 21:41:30|288.59|285.69|288.57|285.67|288.59|285.69|288.56|285.66|12
1643751700000|2022-02-01 21:41:40|288.56|285.66|288.56|285.66|288.57|285.67|288.55|285.65|7
1643751710000|2022-02-01 21:41:50|288.57|285.67|288.55|285.65|288.58|285.68|288.55|285.65|5
1643751720000|2022-02-01 21:42:00|288.54|285.64|288.57|285.67|288.58|285.68|288.54|285.64|5
1643751730000|2022-02-01 21:42:10|288.58|285.68|288.58|285.68|288.58|285.68|288.58|285.68|1
1643751740000|2022-02-01 21:42:20|288.59|285.69|288.67|285.77|288.68|285.78|288.59|285.69|6
1643751750000|2022-02-01 21:42:30|288.68|285.78|288.72|285.82|288.72|285.82|288.68|285.78|18
1643751760000|2022-02-01 21:42:40|288.71|285.81|288.7|285.8|288.73|285.83|288.69|285.79|5
1643751770000|2022-02-01 21:42:50|288.72|285.82|288.79|285.89|288.79|285.89|288.72|285.82|10
1643751780000|2022-02-01 21:43:00|288.78|285.88|288.79|285.89|288.81|285.91|288.78|285.88|5
1643751790000|2022-02-01 21:43:10|288.78|285.88|288.83|285.93|288.84|285.94|288.78|285.88|10
1643751800000|2022-02-01 21:43:20|288.84|285.94|288.8|285.9|288.85|285.95|288.8|285.9|7
1643751810000|2022-02-01 21:43:30|288.79|285.89|288.82|285.92|288.82|285.92|288.79|285.89|9
1643751820000|2022-02-01 21:43:40|288.81|285.91|288.82|285.92|288.83|285.93|288.81|285.91|7
1643751830000|2022-02-01 21:43:50|288.83|285.93|288.82|285.92|288.83|285.93|288.82|285.92|10
1643751840000|2022-02-01 21:44:00|288.83|285.93|288.8|285.9|288.83|285.93|288.79|285.89|13
1643751850000|2022-02-01 21:44:10|288.81|285.91|288.75|285.85|288.81|285.91|288.74|285.84|6
1643751860000|2022-02-01 21:44:20|288.73|285.83|288.76|285.86|288.76|285.86|288.73|285.83|6
1643751870000|2022-02-01 21:44:30|288.79|285.89|288.76|285.86|288.79|285.89|288.74|285.84|8
1643751880000|2022-02-01 21:44:40|288.74|285.84|288.73|285.83|288.74|285.84|288.73|285.83|4
1643751890000|2022-02-01 21:44:50|288.7|285.8|288.62|285.72|288.7|285.8|288.61|285.71|11
1643751900000|2022-02-01 21:45:00|288.59|285.69|288.61|285.71|288.63|285.73|288.58|285.68|13
1643751910000|2022-02-01 21:45:10|288.63|285.73|288.66|285.76|288.69|285.79|288.63|285.73|20
1643751920000|2022-02-01 21:45:20|288.69|285.79|288.65|285.75|288.72|285.82|288.65|285.75|10
1643751930000|2022-02-01 21:45:30|288.67|285.77|288.68|285.78|288.69|285.79|288.66|285.76|7
1643751940000|2022-02-01 21:45:40|288.67|285.77|288.67|285.77|288.69|285.79|288.67|285.77|5
1643751950000|2022-02-01 21:45:50|288.69|285.79|288.71|285.81|288.73|285.83|288.69|285.79|7
1643751960000|2022-02-01 21:46:00|288.69|285.79|288.73|285.83|288.74|285.84|288.69|285.79|10
1643751970000|2022-02-01 21:46:10|288.78|285.88|288.72|285.82|288.78|285.88|288.7|285.8|18
1643751980000|2022-02-01 21:46:20|288.71|285.81|288.66|285.76|288.74|285.84|288.63|285.73|14
1643751990000|2022-02-01 21:46:30|288.65|285.75|288.71|285.81|288.72|285.82|288.65|285.75|15
1643752000000|2022-02-01 21:46:40|288.7|285.8|288.72|285.82|288.72|285.82|288.7|285.8|5
1643752010000|2022-02-01 21:46:50|288.7|285.8|288.71|285.81|288.72|285.82|288.7|285.8|4
1643752020000|2022-02-01 21:47:00|288.72|285.82|288.7|285.8|288.72|285.82|288.7|285.8|3
1643752030000|2022-02-01 21:47:10|288.71|285.81|288.69|285.79|288.71|285.81|288.69|285.79|3
1643752040000|2022-02-01 21:47:20|288.7|285.8|288.69|285.79|288.71|285.81|288.69|285.79|3
1643752050000|2022-02-01 21:47:30|288.7|285.8|288.7|285.8|288.7|285.8|288.68|285.78|6
1643752060000|2022-02-01 21:47:40|288.69|285.79|288.68|285.78|288.7|285.8|288.68|285.78|4
1643752070000|2022-02-01 21:47:50|288.69|285.79|288.69|285.79|288.69|285.79|288.68|285.78|5
1643752080000|2022-02-01 21:48:00|288.68|285.78|288.68|285.78|288.69|285.79|288.68|285.78|3
1643752090000|2022-02-01 21:48:10|288.69|285.79|288.68|285.78|288.7|285.8|288.66|285.76|5
1643752100000|2022-02-01 21:48:20|288.66|285.76|288.66|285.76|288.66|285.76|288.66|285.76|1
1643752110000|2022-02-01 21:48:30|288.68|285.78|288.64|285.74|288.69|285.79|288.64|285.74|4
1643752120000|2022-02-01 21:48:40|288.61|285.71|288.52|285.62|288.61|285.71|288.52|285.62|10
1643752130000|2022-02-01 21:48:50|288.51|285.61|288.58|285.68|288.58|285.68|288.51|285.61|7
1643752140000|2022-02-01 21:49:00|288.57|285.67|288.54|285.64|288.57|285.67|288.52|285.62|7
1643752150000|2022-02-01 21:49:10|288.53|285.63|288.4|285.5|288.53|285.63|288.4|285.5|11
1643752160000|2022-02-01 21:49:20|288.39|285.49|288.32|285.42|288.39|285.49|288.29|285.39|11
1643752170000|2022-02-01 21:49:30|288.34|285.44|288.38|285.48|288.38|285.48|288.33|285.43|12
1643752180000|2022-02-01 21:49:40|288.39|285.49|288.36|285.46|288.39|285.49|288.35|285.45|8
1643752190000|2022-02-01 21:49:50|288.37|285.47|288.38|285.48|288.38|285.48|288.35|285.45|4
1643752200000|2022-02-01 21:50:00|288.39|285.49|288.47|285.57|288.5|285.6|288.39|285.49|25
1643752210000|2022-02-01 21:50:10|288.48|285.58|288.46|285.56|288.52|285.62|288.45|285.55|19
1643752220000|2022-02-01 21:50:20|288.45|285.55|288.5|285.6|288.51|285.61|288.45|285.55|13
1643752230000|2022-02-01 21:50:30|288.49|285.59|288.5|285.6|288.51|285.61|288.49|285.59|3
1643752240000|2022-02-01 21:50:40|288.51|285.61|288.51|285.61|288.51|285.61|288.48|285.58|8
1643752250000|2022-02-01 21:50:50|288.54|285.64|288.49|285.59|288.54|285.64|288.47|285.57|15
1643752260000|2022-02-01 21:51:00|288.47|285.57|288.5|285.6|288.52|285.62|288.46|285.56|17
1643752270000|2022-02-01 21:51:10|288.48|285.58|288.52|285.62|288.53|285.63|288.48|285.58|7
1643752280000|2022-02-01 21:51:20|288.53|285.63|288.51|285.61|288.53|285.63|288.5|285.6|6
1643752290000|2022-02-01 21:51:30|288.5|285.6|288.53|285.63|288.53|285.63|288.5|285.6|7
1643752300000|2022-02-01 21:51:40|288.52|285.62|288.57|285.67|288.57|285.67|288.5|285.6|10
1643752310000|2022-02-01 21:51:50|288.56|285.66|288.63|285.73|288.68|285.78|288.56|285.66|11
1643752320000|2022-02-01 21:52:00|288.62|285.72|288.62|285.72|288.63|285.73|288.62|285.72|3
1643752330000|2022-02-01 21:52:10|288.63|285.73|288.62|285.72|288.66|285.76|288.61|285.71|9
1643752340000|2022-02-01 21:52:20|288.61|285.71|288.73|285.83|288.73|285.83|288.61|285.71|18
1643752350000|2022-02-01 21:52:30|288.74|285.84|288.73|285.83|288.75|285.85|288.72|285.82|11
1643752360000|2022-02-01 21:52:40|288.72|285.82|288.75|285.85|288.75|285.85|288.7|285.8|13
1643752370000|2022-02-01 21:52:50|288.69|285.79|288.71|285.81|288.74|285.84|288.69|285.79|8
1643752380000|2022-02-01 21:53:00|288.72|285.82|288.71|285.81|288.73|285.83|288.67|285.77|23
1643752390000|2022-02-01 21:53:10|288.68|285.78|288.7|285.8|288.74|285.84|288.68|285.78|13
1643752400000|2022-02-01 21:53:20|288.69|285.79|288.69|285.79|288.74|285.84|288.69|285.79|3
1643752410000|2022-02-01 21:53:30|288.7|285.8|288.7|285.8|288.7|285.8|288.68|285.78|7
1643752420000|2022-02-01 21:53:40|288.69|285.79|288.71|285.81|288.72|285.82|288.69|285.79|10
1643752430000|2022-02-01 21:53:50|288.72|285.82|288.71|285.81|288.72|285.82|288.7|285.8|4
1643752440000|2022-02-01 21:54:00|288.72|285.82|288.71|285.81|288.72|285.82|288.71|285.81|2
1643752450000|2022-02-01 21:54:10|288.72|285.82|288.74|285.84|288.74|285.84|288.72|285.82|2
1643752460000|2022-02-01 21:54:20|288.72|285.82|288.76|285.86|288.77|285.87|288.71|285.81|12
1643752470000|2022-02-01 21:54:30|288.74|285.84|288.84|285.94|288.89|285.99|288.74|285.84|14
1643752480000|2022-02-01 21:54:40|288.86|285.96|288.84|285.94|288.86|285.96|288.84|285.94|9
1643752490000|2022-02-01 21:54:50|288.85|285.95|288.85|285.95|288.85|285.95|288.81|285.91|12
1643752500000|2022-02-01 21:55:00|288.86|285.96|288.85|285.95|288.87|285.97|288.84|285.94|7
1643752510000|2022-02-01 21:55:10|288.84|285.94|288.83|285.93|288.85|285.95|288.82|285.92|5
1643752520000|2022-02-01 21:55:20|288.82|285.92|288.82|285.92|288.83|285.93|288.81|285.91|5
1643752530000|2022-02-01 21:55:30|288.81|285.91|288.74|285.84|288.81|285.91|288.73|285.83|16
1643752540000|2022-02-01 21:55:40|288.73|285.83|288.71|285.81|288.73|285.83|288.7|285.8|9
1643752560000|2022-02-01 21:56:00|288.7|285.8|288.71|285.81|288.71|285.81|288.7|285.8|2
1643752570000|2022-02-01 21:56:10|288.69|285.79|288.69|285.79|288.69|285.79|288.69|285.79|1
1643752580000|2022-02-01 21:56:20|288.71|285.81|288.78|285.88|288.81|285.91|288.69|285.79|14
1643752590000|2022-02-01 21:56:30|288.74|285.84|288.77|285.87|288.77|285.87|288.74|285.84|3
1643752600000|2022-02-01 21:56:40|288.78|285.88|288.72|285.82|288.78|285.88|288.72|285.82|6
1643752610000|2022-02-01 21:56:50|288.73|285.83|288.71|285.81|288.73|285.83|288.71|285.81|5
1643752620000|2022-02-01 21:57:00|288.69|285.79|288.74|285.84|288.74|285.84|288.69|285.79|4
1643752630000|2022-02-01 21:57:10|288.71|285.81|288.7|285.8|288.71|285.81|288.7|285.8|2
1643752640000|2022-02-01 21:57:20|288.71|285.81|288.71|285.81|288.71|285.81|288.71|285.81|1
1643752650000|2022-02-01 21:57:30|288.72|285.82|288.72|285.82|288.72|285.82|288.72|285.82|1
1643752660000|2022-02-01 21:57:40|288.71|285.81|288.71|285.81|288.72|285.82|288.69|285.79|5
1643752670000|2022-02-01 21:57:50|288.7|285.8|288.71|285.81|288.71|285.81|288.7|285.8|2
1643752680000|2022-02-01 21:58:00|288.72|285.82|288.52|285.62|288.72|285.82|288.52|285.62|21
1643752690000|2022-02-01 21:58:10|288.53|285.63|288.5|285.6|288.53|285.63|288.5|285.6|5
1643752700000|2022-02-01 21:58:20|288.51|285.61|288.51|285.61|288.51|285.61|288.51|285.61|1
1643752710000|2022-02-01 21:58:30|288.45|285.55|288.45|285.55|288.47|285.57|288.42|285.52|11
1643752730000|2022-02-01 21:58:50|288.46|285.56|288.43|285.53|288.47|285.57|288.43|285.53|4
1643752740000|2022-02-01 21:59:00|288.46|285.56|288.77|285.87|288.81|285.91|288.43|285.53|21
1643752750000|2022-02-01 21:59:10|288.78|285.88|288.79|285.89|288.82|285.92|288.77|285.87|12
1643752760000|2022-02-01 21:59:20|288.8|285.9|288.79|285.89|288.8|285.9|288.77|285.87|13
1643752770000|2022-02-01 21:59:30|288.77|285.87|289.04|286.14|289.12|286.22|288.77|285.87|26
1643752780000|2022-02-01 21:59:40|289.05|286.15|289.07|286.17|289.08|286.18|289.04|286.14|10
1643752790000|2022-02-01 21:59:50|289.08|286.18|289.49|286.59|289.52|286.62|289.08|286.18|19
1643752800000|2022-02-01 22:00:00|289.5|286.6|289.51|286.61|289.51|286.61|289.49|286.59|14
1643752810000|2022-02-01 22:00:10|289.52|286.62|289.52|286.62|289.52|286.62|289.5|286.6|6
1643752820000|2022-02-01 22:00:20|289.51|286.61|289.58|286.68|289.59|286.69|289.5|286.6|20
1643752830000|2022-02-01 22:00:30|289.56|286.66|289.65|286.75|289.66|286.76|289.56|286.66|14
1643752840000|2022-02-01 22:00:40|289.61|286.71|289.64|286.74|289.64|286.74|289.61|286.71|9
1643752850000|2022-02-01 22:00:50|289.63|286.73|289.63|286.73|289.63|286.73|289.62|286.72|5
1643752860000|2022-02-01 22:01:00|289.62|286.72|289.61|286.71|289.63|286.73|289.6|286.7|12
1643752870000|2022-02-01 22:01:10|289.6|286.7|289.51|286.61|289.6|286.7|289.49|286.59|13
1643752880000|2022-02-01 22:01:20|289.49|286.59|289.49|286.59|289.5|286.6|289.49|286.59|3
1643752890000|2022-02-01 22:01:30|289.48|286.58|289.32|286.42|289.48|286.58|289.31|286.41|13
1643752900000|2022-02-01 22:01:40|289.31|286.41|289.31|286.41|289.32|286.42|289.31|286.41|7
1643752910000|2022-02-01 22:01:50|289.32|286.42|289.29|286.39|289.32|286.42|289.29|286.39|6
1643752920000|2022-02-01 22:02:00|289.28|286.38|289.16|286.26|289.28|286.38|289.12|286.22|21
1643752930000|2022-02-01 22:02:10|289.15|286.25|289.14|286.24|289.16|286.26|289.14|286.24|6
1643752940000|2022-02-01 22:02:20|289.05|286.15|289.15|286.25|289.15|286.25|289.04|286.14|13
1643752970000|2022-02-01 22:02:50|289.14|286.24|289.09|286.19|289.15|286.25|289.09|286.19|6
1643752980000|2022-02-01 22:03:00|289.1|286.2|289.12|286.22|289.13|286.23|289.09|286.19|12
1643752990000|2022-02-01 22:03:10|289.14|286.24|289.16|286.26|289.16|286.26|289.14|286.24|2
1643753000000|2022-02-01 22:03:20|289.17|286.27|289.21|286.31|289.22|286.32|289.16|286.26|13
1643753010000|2022-02-01 22:03:30|289.15|286.25|289.14|286.24|289.15|286.25|289.13|286.23|4
1643753020000|2022-02-01 22:03:40|289.13|286.23|289.13|286.23|289.14|286.24|289.13|286.23|5
1643753030000|2022-02-01 22:03:50|289.14|286.24|289.24|286.34|289.24|286.34|289.14|286.24|5
1643753040000|2022-02-01 22:04:00|289.25|286.35|289.37|286.47|289.37|286.47|289.25|286.35|19
1643753050000|2022-02-01 22:04:10|289.39|286.49|289.47|286.57|289.5|286.6|289.39|286.49|27
1643753060000|2022-02-01 22:04:20|289.48|286.58|289.48|286.58|289.49|286.59|289.46|286.56|16
1643753070000|2022-02-01 22:04:30|289.49|286.59|289.48|286.58|289.51|286.61|289.48|286.58|11
1643753080000|2022-02-01 22:04:40|289.47|286.57|289.45|286.55|289.47|286.57|289.44|286.54|14
1643753090000|2022-02-01 22:04:50|289.46|286.56|289.51|286.61|289.54|286.64|289.45|286.55|9
1643753100000|2022-02-01 22:05:00|289.52|286.62|289.49|286.59|289.52|286.62|289.46|286.56|9
1643753110000|2022-02-01 22:05:10|289.48|286.58|289.47|286.57|289.48|286.58|289.46|286.56|4
1643753120000|2022-02-01 22:05:20|289.45|286.55|289.47|286.57|289.47|286.57|289.45|286.55|3
1643753130000|2022-02-01 22:05:30|289.48|286.58|289.41|286.51|289.48|286.58|289.37|286.47|5
1643753150000|2022-02-01 22:05:50|289.42|286.52|289.41|286.51|289.42|286.52|289.4|286.5|4
1643753170000|2022-02-01 22:06:10|289.39|286.49|289.41|286.51|289.41|286.51|289.36|286.46|8
1643753180000|2022-02-01 22:06:20|289.4|286.5|289.37|286.47|289.4|286.5|289.37|286.47|3
1643753190000|2022-02-01 22:06:30|289.36|286.46|289.43|286.53|289.44|286.54|289.34|286.44|14
1643753200000|2022-02-01 22:06:40|289.44|286.54|289.41|286.51|289.44|286.54|289.41|286.51|4
1643753210000|2022-02-01 22:06:50|289.42|286.52|289.43|286.53|289.43|286.53|289.42|286.52|2
1643753220000|2022-02-01 22:07:00|289.42|286.52|289.43|286.53|289.43|286.53|289.41|286.51|4
1643753230000|2022-02-01 22:07:10|289.42|286.52|289.43|286.53|289.44|286.54|289.42|286.52|6
1643753240000|2022-02-01 22:07:20|289.42|286.52|289.43|286.53|289.43|286.53|289.42|286.52|2
1643753250000|2022-02-01 22:07:30|289.42|286.52|289.43|286.53|289.43|286.53|289.42|286.52|2
1643753270000|2022-02-01 22:07:50|289.44|286.54|289.43|286.53|289.44|286.54|289.43|286.53|2
1643753280000|2022-02-01 22:08:00|289.42|286.52|289.43|286.53|289.43|286.53|289.42|286.52|2
1643753290000|2022-02-01 22:08:10|289.44|286.54|289.44|286.54|289.44|286.54|289.44|286.54|1
1643753300000|2022-02-01 22:08:20|289.42|286.52|289.54|286.64|289.54|286.64|289.42|286.52|9
1643753310000|2022-02-01 22:08:30|289.56|286.66|289.52|286.62|289.56|286.66|289.51|286.61|12
1643753320000|2022-02-01 22:08:40|289.53|286.63|289.52|286.62|289.54|286.64|289.52|286.62|4
1643753330000|2022-02-01 22:08:50|289.53|286.63|289.53|286.63|289.53|286.63|289.52|286.62|3
1643753340000|2022-02-01 22:09:00|289.54|286.64|289.53|286.63|289.54|286.64|289.51|286.61|6
1643753350000|2022-02-01 22:09:10|289.54|286.64|289.53|286.63|289.55|286.65|289.52|286.62|10
1643753360000|2022-02-01 22:09:20|289.52|286.62|289.53|286.63|289.53|286.63|289.52|286.62|10
1643753370000|2022-02-01 22:09:30|289.54|286.64|289.52|286.62|289.54|286.64|289.52|286.62|2
1643753390000|2022-02-01 22:09:50|289.53|286.63|289.53|286.63|289.53|286.63|289.52|286.62|3
1643753400000|2022-02-01 22:10:00|289.54|286.64|289.55|286.65|289.56|286.66|289.54|286.64|8
1643753410000|2022-02-01 22:10:10|289.56|286.66|289.56|286.66|289.56|286.66|289.55|286.65|3
1643753420000|2022-02-01 22:10:20|289.55|286.65|289.53|286.63|289.56|286.66|289.49|286.59|10
1643753430000|2022-02-01 22:10:30|289.52|286.62|289.5|286.6|289.52|286.62|289.45|286.55|11
1643753440000|2022-02-01 22:10:40|289.49|286.59|289.46|286.56|289.51|286.61|289.46|286.56|10
1643753450000|2022-02-01 22:10:50|289.49|286.59|289.47|286.57|289.49|286.59|289.47|286.57|4
1643753460000|2022-02-01 22:11:00|289.49|286.59|289.49|286.59|289.5|286.6|289.47|286.57|7
1643753490000|2022-02-01 22:11:30|289.47|286.57|289.48|286.58|289.51|286.61|289.46|286.56|6
1643753500000|2022-02-01 22:11:40|289.47|286.57|289.47|286.57|289.47|286.57|289.47|286.57|1
1643753510000|2022-02-01 22:11:50|289.48|286.58|289.48|286.58|289.48|286.58|289.48|286.58|1
1643753520000|2022-02-01 22:12:00|289.47|286.57|289.51|286.61|289.51|286.61|289.46|286.56|4
1643753530000|2022-02-01 22:12:10|289.5|286.6|289.49|286.59|289.52|286.62|289.48|286.58|11
1643753540000|2022-02-01 22:12:20|289.48|286.58|289.48|286.58|289.48|286.58|289.48|286.58|1
1643753550000|2022-02-01 22:12:30|289.5|286.6|289.5|286.6|289.5|286.6|289.49|286.59|3
1643753570000|2022-02-01 22:12:50|289.48|286.58|289.48|286.58|289.48|286.58|289.48|286.58|1
1643753580000|2022-02-01 22:13:00|289.5|286.6|289.47|286.57|289.5|286.6|289.47|286.57|6
1643753590000|2022-02-01 22:13:10|289.48|286.58|289.48|286.58|289.48|286.58|289.48|286.58|1
1643753610000|2022-02-01 22:13:30|289.46|286.56|289.48|286.58|289.51|286.61|289.46|286.56|6
1643753620000|2022-02-01 22:13:40|289.47|286.57|289.44|286.54|289.5|286.6|289.43|286.53|14
1643753630000|2022-02-01 22:13:50|289.45|286.55|289.41|286.51|289.45|286.55|289.41|286.51|3
1643753640000|2022-02-01 22:14:00|289.42|286.52|289.4|286.5|289.42|286.52|289.39|286.49|7
1643753650000|2022-02-01 22:14:10|289.37|286.47|289.39|286.49|289.39|286.49|289.36|286.46|3
1643753660000|2022-02-01 22:14:20|289.4|286.5|289.4|286.5|289.4|286.5|289.4|286.5|1
1643753670000|2022-02-01 22:14:30|289.39|286.49|289.39|286.49|289.39|286.49|289.39|286.49|1
1643753690000|2022-02-01 22:14:50|289.38|286.48|289.34|286.44|289.38|286.48|289.34|286.44|9
1643753700000|2022-02-01 22:15:00|289.35|286.45|289.35|286.45|289.36|286.46|289.34|286.44|5
1643753710000|2022-02-01 22:15:10|289.34|286.44|289.34|286.44|289.34|286.44|289.34|286.44|1
1643753730000|2022-02-01 22:15:30|289.33|286.43|289.32|286.42|289.35|286.45|289.32|286.42|4
1643753740000|2022-02-01 22:15:40|289.33|286.43|289.34|286.44|289.36|286.46|289.29|286.39|11
1643753750000|2022-02-01 22:15:50|289.35|286.45|289.22|286.32|289.35|286.45|289.19|286.29|21
1643753760000|2022-02-01 22:16:00|289.23|286.33|289.21|286.31|289.26|286.36|289.21|286.31|14
1643753780000|2022-02-01 22:16:20|289.22|286.32|289.21|286.31|289.22|286.32|289.21|286.31|2
1643753790000|2022-02-01 22:16:30|289.22|286.32|289.2|286.3|289.22|286.32|289.18|286.28|4
1643753810000|2022-02-01 22:16:50|289.19|286.29|289.19|286.29|289.19|286.29|289.19|286.29|1
1643753820000|2022-02-01 22:17:00|289.18|286.28|289.17|286.27|289.18|286.28|289.16|286.26|6
1643753830000|2022-02-01 22:17:10|289.16|286.26|289.16|286.26|289.16|286.26|289.15|286.25|3
1643753840000|2022-02-01 22:17:20|289.15|286.25|289.17|286.27|289.17|286.27|289.14|286.24|8
1643753850000|2022-02-01 22:17:30|289.16|286.26|289.16|286.26|289.17|286.27|289.15|286.25|4
1643753860000|2022-02-01 22:17:40|289.17|286.27|289.18|286.28|289.19|286.29|289.15|286.25|9
1643753870000|2022-02-01 22:17:50|289.17|286.27|289.1|286.2|289.17|286.27|289.1|286.2|8
1643753880000|2022-02-01 22:18:00|289.09|286.19|289.09|286.19|289.09|286.19|289.09|286.19|1
1643753890000|2022-02-01 22:18:10|289.1|286.2|289.1|286.2|289.1|286.2|289.1|286.2|1
1643753900000|2022-02-01 22:18:20|289.11|286.21|289.13|286.23|289.13|286.23|289.11|286.21|3
1643753920000|2022-02-01 22:18:40|289.12|286.22|289.11|286.21|289.12|286.22|289.11|286.21|2
1643753930000|2022-02-01 22:18:50|289.1|286.2|289.12|286.22|289.14|286.24|289.1|286.2|5
1643753940000|2022-02-01 22:19:00|289.11|286.21|289.1|286.2|289.11|286.21|289.1|286.2|2
1643753950000|2022-02-01 22:19:10|289.11|286.21|289.13|286.23|289.13|286.23|289.11|286.21|3
1643753960000|2022-02-01 22:19:20|289.14|286.24|289.13|286.23|289.18|286.28|289.13|286.23|7
1643753970000|2022-02-01 22:19:30|289.12|286.22|289.13|286.23|289.13|286.23|289.12|286.22|4
1643753990000|2022-02-01 22:19:50|289.14|286.24|289.12|286.22|289.14|286.24|289.12|286.22|3
1643754000000|2022-02-01 22:20:00|289.14|286.24|289.13|286.23|289.16|286.26|289.12|286.22|8
1643754010000|2022-02-01 22:20:10|289.14|286.24|289.14|286.24|289.14|286.24|289.14|286.24|1
1643754030000|2022-02-01 22:20:30|289.16|286.26|289.17|286.27|289.17|286.27|289.14|286.24|8
1643754040000|2022-02-01 22:20:40|289.19|286.29|289.17|286.27|289.19|286.29|289.17|286.27|2
1643754050000|2022-02-01 22:20:50|289.18|286.28|289.18|286.28|289.18|286.28|289.18|286.28|1
1643754060000|2022-02-01 22:21:00|289.19|286.29|289.19|286.29|289.19|286.29|289.19|286.29|1
1643754070000|2022-02-01 22:21:10|289.24|286.34|289.22|286.32|289.24|286.34|289.2|286.3|5
1643754080000|2022-02-01 22:21:20|289.21|286.31|289.22|286.32|289.22|286.32|289.21|286.31|2
1643754090000|2022-02-01 22:21:30|289.21|286.31|289.22|286.32|289.23|286.33|289.21|286.31|5
1643754100000|2022-02-01 22:21:40|289.24|286.34|289.2|286.3|289.24|286.34|289.2|286.3|2
1643754110000|2022-02-01 22:21:50|289.22|286.32|289.25|286.35|289.25|286.35|289.22|286.32|4
1643754120000|2022-02-01 22:22:00|289.22|286.32|289.21|286.31|289.25|286.35|289.19|286.29|7
1643754130000|2022-02-01 22:22:10|289.2|286.3|289.21|286.31|289.25|286.35|289.2|286.3|7
1643754140000|2022-02-01 22:22:20|289.19|286.29|289.25|286.35|289.25|286.35|289.19|286.29|4
1643754150000|2022-02-01 22:22:30|289.22|286.32|289.22|286.32|289.22|286.32|289.22|286.32|1
1643754160000|2022-02-01 22:22:40|289.21|286.31|289.21|286.31|289.21|286.31|289.21|286.31|1
1643754180000|2022-02-01 22:23:00|289.22|286.32|289.21|286.31|289.22|286.32|289.21|286.31|2
1643754190000|2022-02-01 22:23:10|289.22|286.32|289.22|286.32|289.22|286.32|289.22|286.32|1
1643754210000|2022-02-01 22:23:30|289.21|286.31|289.22|286.32|289.22|286.32|289.21|286.31|2
1643754220000|2022-02-01 22:23:40|289.21|286.31|289.22|286.32|289.22|286.32|289.21|286.31|2
1643754230000|2022-02-01 22:23:50|289.21|286.31|289.25|286.35|289.25|286.35|289.21|286.31|3
1643754240000|2022-02-01 22:24:00|289.22|286.32|289.25|286.35|289.27|286.37|289.22|286.32|10
1643754250000|2022-02-01 22:24:10|289.26|286.36|289.49|286.59|289.49|286.59|289.26|286.36|12
1643754260000|2022-02-01 22:24:20|289.48|286.58|289.48|286.58|289.49|286.59|289.47|286.57|4
1643754270000|2022-02-01 22:24:30|289.49|286.59|289.52|286.62|289.52|286.62|289.48|286.58|4
1643754280000|2022-02-01 22:24:40|289.53|286.63|289.53|286.63|289.53|286.63|289.49|286.59|5
1643754290000|2022-02-01 22:24:50|289.51|286.61|289.52|286.62|289.52|286.62|289.51|286.61|4
1643754300000|2022-02-01 22:25:00|289.51|286.61|289.52|286.62|289.54|286.64|289.51|286.61|4
1643754310000|2022-02-01 22:25:10|289.51|286.61|289.51|286.61|289.52|286.62|289.49|286.59|5
1643754320000|2022-02-01 22:25:20|289.5|286.6|289.45|286.55|289.5|286.6|289.45|286.55|5
1643754330000|2022-02-01 22:25:30|289.46|286.56|289.45|286.55|289.46|286.56|289.45|286.55|2
1643754340000|2022-02-01 22:25:40|289.46|286.56|289.48|286.58|289.48|286.58|289.46|286.56|2
1643754350000|2022-02-01 22:25:50|289.47|286.57|289.49|286.59|289.51|286.61|289.47|286.57|4
1643754360000|2022-02-01 22:26:00|289.47|286.57|289.46|286.56|289.49|286.59|289.45|286.55|11
1643754370000|2022-02-01 22:26:10|289.45|286.55|289.45|286.55|289.45|286.55|289.45|286.55|1
1643754380000|2022-02-01 22:26:20|289.44|286.54|289.46|286.56|289.46|286.56|289.44|286.54|2
1643754390000|2022-02-01 22:26:30|289.44|286.54|289.44|286.54|289.47|286.57|289.44|286.54|9
1643754400000|2022-02-01 22:26:40|289.45|286.55|289.44|286.54|289.45|286.55|289.44|286.54|6
1643754410000|2022-02-01 22:26:50|289.4|286.5|289.45|286.55|289.45|286.55|289.4|286.5|5
1643754420000|2022-02-01 22:27:00|289.41|286.51|289.41|286.51|289.42|286.52|289.41|286.51|3
1643754430000|2022-02-01 22:27:10|289.45|286.55|289.41|286.51|289.45|286.55|289.41|286.51|2
1643754440000|2022-02-01 22:27:20|289.39|286.49|289.39|286.49|289.39|286.49|289.39|286.49|1
1643754450000|2022-02-01 22:27:30|289.38|286.48|289.44|286.54|289.44|286.54|289.38|286.48|2
1643754460000|2022-02-01 22:27:40|289.39|286.49|289.39|286.49|289.39|286.49|289.39|286.49|1
1643754470000|2022-02-01 22:27:50|289.38|286.48|289.4|286.5|289.45|286.55|289.38|286.48|4
1643754480000|2022-02-01 22:28:00|289.41|286.51|289.45|286.55|289.48|286.58|289.41|286.51|11
1643754490000|2022-02-01 22:28:10|289.43|286.53|289.41|286.51|289.43|286.53|289.39|286.49|12
1643754500000|2022-02-01 22:28:20|289.4|286.5|289.4|286.5|289.43|286.53|289.38|286.48|9
1643754510000|2022-02-01 22:28:30|289.38|286.48|289.35|286.45|289.38|286.48|289.35|286.45|4
1643754530000|2022-02-01 22:28:50|289.34|286.44|289.34|286.44|289.35|286.45|289.34|286.44|7
1643754540000|2022-02-01 22:29:00|289.33|286.43|289.35|286.45|289.36|286.46|289.33|286.43|4
1643754550000|2022-02-01 22:29:10|289.34|286.44|289.35|286.45|289.35|286.45|289.34|286.44|2
1643754560000|2022-02-01 22:29:20|289.34|286.44|289.34|286.44|289.34|286.44|289.34|286.44|1
1643754570000|2022-02-01 22:29:30|289.32|286.42|289.32|286.42|289.32|286.42|289.32|286.42|1
1643754580000|2022-02-01 22:29:40|289.35|286.45|289.31|286.41|289.35|286.45|289.31|286.41|4
1643754590000|2022-02-01 22:29:50|289.27|286.37|289.31|286.41|289.31|286.41|289.27|286.37|2
1643754600000|2022-02-01 22:30:00|289.29|286.39|289.26|286.36|289.33|286.43|289.26|286.36|7
1643754610000|2022-02-01 22:30:10|289.25|286.35|289.27|286.37|289.3|286.4|289.24|286.34|13
1643754620000|2022-02-01 22:30:20|289.24|286.34|289.26|286.36|289.26|286.36|289.24|286.34|2
1643754630000|2022-02-01 22:30:30|289.23|286.33|289.21|286.31|289.25|286.35|289.21|286.31|6
1643754640000|2022-02-01 22:30:40|289.22|286.32|289.23|286.33|289.23|286.33|289.22|286.32|2
1643754650000|2022-02-01 22:30:50|289.22|286.32|289.16|286.26|289.24|286.34|289.16|286.26|10
1643754660000|2022-02-01 22:31:00|289.17|286.27|289.19|286.29|289.23|286.33|289.17|286.27|7
1643754670000|2022-02-01 22:31:10|289.18|286.28|289.18|286.28|289.2|286.3|289.18|286.28|5
1643754680000|2022-02-01 22:31:20|289.19|286.29|289.13|286.23|289.19|286.29|289.13|286.23|10
1643754690000|2022-02-01 22:31:30|289.14|286.24|289.07|286.17|289.17|286.27|289.04|286.14|16
1643754700000|2022-02-01 22:31:40|289.06|286.16|289.04|286.14|289.07|286.17|289.03|286.13|5
1643754710000|2022-02-01 22:31:50|289.06|286.16|289.06|286.16|289.07|286.17|289.06|286.16|3
1643754720000|2022-02-01 22:32:00|289.05|286.15|289.05|286.15|289.09|286.19|289.04|286.14|5
1643754730000|2022-02-01 22:32:10|289.08|286.18|289.05|286.15|289.09|286.19|289.05|286.15|6
1643754750000|2022-02-01 22:32:30|289.06|286.16|289.05|286.15|289.06|286.16|289.05|286.15|4
1643754760000|2022-02-01 22:32:40|289.09|286.19|289.04|286.14|289.09|286.19|289.04|286.14|2
1643754770000|2022-02-01 22:32:50|289.05|286.15|289.05|286.15|289.05|286.15|289.04|286.14|3
1643754780000|2022-02-01 22:33:00|289.04|286.14|289.07|286.17|289.07|286.17|289.02|286.12|6
1643754800000|2022-02-01 22:33:20|289.06|286.16|289.06|286.16|289.07|286.17|289.05|286.15|6
1643754810000|2022-02-01 22:33:30|289.05|286.15|289.06|286.16|289.06|286.16|289.05|286.15|2
1643754820000|2022-02-01 22:33:40|289.05|286.15|289.05|286.15|289.05|286.15|289.05|286.15|1
1643754840000|2022-02-01 22:34:00|289.04|286.14|289.01|286.11|289.04|286.14|289|286.1|3
1643754850000|2022-02-01 22:34:10|288.99|286.09|288.99|286.09|288.99|286.09|288.99|286.09|1
1643754860000|2022-02-01 22:34:20|289|286.1|288.99|286.09|289.01|286.11|288.99|286.09|6
1643754870000|2022-02-01 22:34:30|288.98|286.08|288.98|286.08|288.99|286.09|288.98|286.08|3
1643754890000|2022-02-01 22:34:50|288.96|286.06|288.97|286.07|288.98|286.08|288.96|286.06|3
1643754900000|2022-02-01 22:35:00|288.96|286.06|288.96|286.06|288.98|286.08|288.93|286.03|10
1643754910000|2022-02-01 22:35:10|288.95|286.05|288.98|286.08|288.98|286.08|288.93|286.03|4
1643754920000|2022-02-01 22:35:20|288.96|286.06|288.93|286.03|288.97|286.07|288.9|286|8
1643754930000|2022-02-01 22:35:30|288.9|286|288.91|286.01|288.94|286.04|288.9|286|11
1643754940000|2022-02-01 22:35:40|288.9|286|288.8|285.9|288.91|286.01|288.8|285.9|17
1643754950000|2022-02-01 22:35:50|288.81|285.91|288.72|285.82|288.83|285.93|288.72|285.82|14
1643754960000|2022-02-01 22:36:00|288.7|285.8|288.55|285.65|288.7|285.8|288.55|285.65|13
1643754970000|2022-02-01 22:36:10|288.53|285.63|288.43|285.53|288.53|285.63|288.38|285.48|14
1643754980000|2022-02-01 22:36:20|288.42|285.52|288.32|285.42|288.42|285.52|288.31|285.41|14
1643754990000|2022-02-01 22:36:30|288.29|285.39|288.23|285.33|288.34|285.44|288.23|285.33|12
1643755000000|2022-02-01 22:36:40|288.22|285.32|288.21|285.31|288.23|285.33|288.2|285.3|5
1643755010000|2022-02-01 22:36:50|288.12|285.22|288.16|285.26|288.16|285.26|288.06|285.16|8
1643755020000|2022-02-01 22:37:00|288.13|285.23|288.12|285.22|288.16|285.26|288.12|285.22|4
1643755030000|2022-02-01 22:37:10|288.13|285.23|288.13|285.23|288.13|285.23|288.13|285.23|1
1643755040000|2022-02-01 22:37:20|288.14|285.24|288.12|285.22|288.14|285.24|288.11|285.21|13
1643755050000|2022-02-01 22:37:30|288.13|285.23|288.11|285.21|288.13|285.23|288.1|285.2|5
1643755060000|2022-02-01 22:37:40|288.13|285.23|288.12|285.22|288.13|285.23|288.12|285.22|2
1643755070000|2022-02-01 22:37:50|288.11|285.21|288.12|285.22|288.14|285.24|288.1|285.2|6
1643755080000|2022-02-01 22:38:00|288.11|285.21|288.11|285.21|288.13|285.23|288.11|285.21|4
1643755090000|2022-02-01 22:38:10|288.12|285.22|288.11|285.21|288.12|285.22|288.11|285.21|2
1643755100000|2022-02-01 22:38:20|288.13|285.23|288.11|285.21|288.15|285.25|288.11|285.21|7
1643755110000|2022-02-01 22:38:30|288.14|285.24|288.14|285.24|288.14|285.24|288.14|285.24|1
1643755120000|2022-02-01 22:38:40|288.13|285.23|288.12|285.22|288.13|285.23|288.12|285.22|2
1643755130000|2022-02-01 22:38:50|288.14|285.24|288.14|285.24|288.14|285.24|288.14|285.24|1
1643755140000|2022-02-01 22:39:00|288.11|285.21|288.17|285.27|288.17|285.27|288.11|285.21|4
1643755160000|2022-02-01 22:39:20|288.16|285.26|288.16|285.26|288.22|285.32|288.12|285.22|6
1643755170000|2022-02-01 22:39:30|288.22|285.32|288.12|285.22|288.22|285.32|288.12|285.22|3
1643755180000|2022-02-01 22:39:40|288.18|285.28|288.18|285.28|288.18|285.28|288.18|285.28|1
1643755190000|2022-02-01 22:39:50|288.19|285.29|288.18|285.28|288.19|285.29|288.18|285.28|2
1643755200000|2022-02-01 22:40:00|288.19|285.29|288.23|285.33|288.23|285.33|288.18|285.28|9
1643755210000|2022-02-01 22:40:10|288.24|285.34|288.23|285.33|288.25|285.35|288.21|285.31|8
1643755220000|2022-02-01 22:40:20|288.24|285.34|288.23|285.33|288.24|285.34|288.23|285.33|2
1643755230000|2022-02-01 22:40:30|288.22|285.32|288.23|285.33|288.24|285.34|288.22|285.32|4
1643755240000|2022-02-01 22:40:40|288.24|285.34|288.27|285.37|288.28|285.38|288.24|285.34|15
1643755250000|2022-02-01 22:40:50|288.26|285.36|288.27|285.37|288.27|285.37|288.26|285.36|4
1643755260000|2022-02-01 22:41:00|288.26|285.36|288.28|285.38|288.3|285.4|288.25|285.35|11
1643755270000|2022-02-01 22:41:10|288.29|285.39|288.28|285.38|288.29|285.39|288.27|285.37|3
1643755280000|2022-02-01 22:41:20|288.27|285.37|288.28|285.38|288.3|285.4|288.27|285.37|12
1643755290000|2022-02-01 22:41:30|288.27|285.37|288.27|285.37|288.28|285.38|288.27|285.37|7
1643755310000|2022-02-01 22:41:50|288.28|285.38|288.3|285.4|288.3|285.4|288.27|285.37|3
1643755320000|2022-02-01 22:42:00|288.28|285.38|288.27|285.37|288.28|285.38|288.27|285.37|6
1643755330000|2022-02-01 22:42:10|288.28|285.38|288.27|285.37|288.28|285.38|288.27|285.37|8
1643755340000|2022-02-01 22:42:20|288.28|285.38|288.27|285.37|288.28|285.38|288.26|285.36|14
1643755350000|2022-02-01 22:42:30|288.28|285.38|288.31|285.41|288.32|285.42|288.27|285.37|11
1643755360000|2022-02-01 22:42:40|288.3|285.4|288.3|285.4|288.31|285.41|288.29|285.39|15
1643755370000|2022-02-01 22:42:50|288.29|285.39|288.32|285.42|288.34|285.44|288.29|285.39|14
1643755380000|2022-02-01 22:43:00|288.34|285.44|288.42|285.52|288.42|285.52|288.34|285.44|9
1643755390000|2022-02-01 22:43:10|288.41|285.51|288.47|285.57|288.47|285.57|288.4|285.5|15
1643755400000|2022-02-01 22:43:20|288.45|285.55|288.41|285.51|288.47|285.57|288.41|285.51|14
1643755410000|2022-02-01 22:43:30|288.43|285.53|288.43|285.53|288.43|285.53|288.38|285.48|16
1643755420000|2022-02-01 22:43:40|288.48|285.58|288.5|285.6|288.5|285.6|288.43|285.53|10
1643755430000|2022-02-01 22:43:50|288.49|285.59|288.51|285.61|288.52|285.62|288.49|285.59|6
1643755440000|2022-02-01 22:44:00|288.49|285.59|288.51|285.61|288.51|285.61|288.49|285.59|4
1643755450000|2022-02-01 22:44:10|288.5|285.6|288.53|285.63|288.53|285.63|288.5|285.6|8
1643755460000|2022-02-01 22:44:20|288.51|285.61|288.54|285.64|288.54|285.64|288.51|285.61|11
1643755470000|2022-02-01 22:44:30|288.53|285.63|288.56|285.66|288.56|285.66|288.53|285.63|13
1643755480000|2022-02-01 22:44:40|288.53|285.63|288.6|285.7|288.61|285.71|288.53|285.63|10
1643755490000|2022-02-01 22:44:50|288.61|285.71|288.59|285.69|288.61|285.71|288.57|285.67|6
1643755500000|2022-02-01 22:45:00|288.56|285.66|288.58|285.68|288.59|285.69|288.56|285.66|11
1643755510000|2022-02-01 22:45:10|288.59|285.69|288.59|285.69|288.61|285.71|288.58|285.68|9
1643755520000|2022-02-01 22:45:20|288.58|285.68|288.62|285.72|288.65|285.75|288.56|285.66|16
1643755530000|2022-02-01 22:45:30|288.63|285.73|288.63|285.73|288.63|285.73|288.63|285.73|1
1643755540000|2022-02-01 22:45:40|288.62|285.72|288.64|285.74|288.66|285.76|288.61|285.71|7
1643755550000|2022-02-01 22:45:50|288.67|285.77|288.69|285.79|288.7|285.8|288.67|285.77|4
1643755560000|2022-02-01 22:46:00|288.68|285.78|288.68|285.78|288.68|285.78|288.68|285.78|1
1643755570000|2022-02-01 22:46:10|288.69|285.79|288.71|285.81|288.71|285.81|288.69|285.79|5
1643755580000|2022-02-01 22:46:20|288.7|285.8|288.74|285.84|288.74|285.84|288.7|285.8|4
1643755590000|2022-02-01 22:46:30|288.75|285.85|288.75|285.85|288.75|285.85|288.74|285.84|5
1643755600000|2022-02-01 22:46:40|288.76|285.86|288.79|285.89|288.79|285.89|288.75|285.85|16
1643755610000|2022-02-01 22:46:50|288.8|285.9|288.8|285.9|288.81|285.91|288.8|285.9|9
1643755620000|2022-02-01 22:47:00|288.81|285.91|288.82|285.92|288.84|285.94|288.71|285.81|15
1643755630000|2022-02-01 22:47:10|288.75|285.85|288.71|285.81|288.81|285.91|288.7|285.8|18
1643755640000|2022-02-01 22:47:20|288.7|285.8|288.77|285.87|288.78|285.88|288.69|285.79|8
1643755660000|2022-02-01 22:47:40|288.67|285.77|288.67|285.77|288.67|285.77|288.67|285.77|1
1643755670000|2022-02-01 22:47:50|288.68|285.78|288.68|285.78|288.68|285.78|288.68|285.78|1
1643755680000|2022-02-01 22:48:00|288.69|285.79|288.68|285.78|288.69|285.79|288.68|285.78|2
1643755690000|2022-02-01 22:48:10|288.69|285.79|288.68|285.78|288.75|285.85|288.68|285.78|4
1643755700000|2022-02-01 22:48:20|288.69|285.79|288.69|285.79|288.7|285.8|288.69|285.79|3
1643755710000|2022-02-01 22:48:30|288.72|285.82|288.75|285.85|288.75|285.85|288.72|285.82|2
1643755720000|2022-02-01 22:48:40|288.72|285.82|288.77|285.87|288.77|285.87|288.72|285.82|3
1643755730000|2022-02-01 22:48:50|288.75|285.85|288.72|285.82|288.76|285.86|288.72|285.82|4
1643755740000|2022-02-01 22:49:00|288.69|285.79|288.74|285.84|288.74|285.84|288.69|285.79|3
1643755750000|2022-02-01 22:49:10|288.71|285.81|288.72|285.82|288.72|285.82|288.68|285.78|4
1643755760000|2022-02-01 22:49:20|288.7|285.8|288.71|285.81|288.72|285.82|288.7|285.8|3
1643755770000|2022-02-01 22:49:30|288.72|285.82|288.74|285.84|288.74|285.84|288.72|285.82|3
1643755780000|2022-02-01 22:49:40|288.73|285.83|288.73|285.83|288.73|285.83|288.73|285.83|1
1643755800000|2022-02-01 22:50:00|288.74|285.84|288.73|285.83|288.74|285.84|288.73|285.83|2
1643755820000|2022-02-01 22:50:20|288.72|285.82|288.73|285.83|288.73|285.83|288.72|285.82|2
1643755830000|2022-02-01 22:50:30|288.74|285.84|288.74|285.84|288.77|285.87|288.74|285.84|3
1643755840000|2022-02-01 22:50:40|288.73|285.83|288.72|285.82|288.73|285.83|288.72|285.82|4
1643755850000|2022-02-01 22:50:50|288.73|285.83|288.73|285.83|288.73|285.83|288.73|285.83|1
1643755870000|2022-02-01 22:51:10|288.74|285.84|288.72|285.82|288.74|285.84|288.72|285.82|7
1643755880000|2022-02-01 22:51:20|288.73|285.83|288.73|285.83|288.73|285.83|288.72|285.82|7
1643755890000|2022-02-01 22:51:30|288.72|285.82|288.72|285.82|288.73|285.83|288.72|285.82|3
1643755900000|2022-02-01 22:51:40|288.73|285.83|288.73|285.83|288.77|285.87|288.72|285.82|9
1643755920000|2022-02-01 22:52:00|288.72|285.82|288.72|285.82|288.73|285.83|288.72|285.82|3
1643755930000|2022-02-01 22:52:10|288.73|285.83|288.72|285.82|288.73|285.83|288.72|285.82|2
1643755940000|2022-02-01 22:52:20|288.73|285.83|288.76|285.86|288.76|285.86|288.73|285.83|3
1643755950000|2022-02-01 22:52:30|288.78|285.88|288.95|286.05|288.96|286.06|288.78|285.88|17
1643755960000|2022-02-01 22:52:40|288.97|286.07|288.93|286.03|288.97|286.07|288.93|286.03|2
1643755970000|2022-02-01 22:52:50|288.96|286.06|288.93|286.03|288.96|286.06|288.92|286.02|6
1643755980000|2022-02-01 22:53:00|288.92|286.02|288.92|286.02|288.93|286.03|288.9|286|5
1643755990000|2022-02-01 22:53:10|288.93|286.03|288.82|285.92|288.93|286.03|288.82|285.92|7
1643756000000|2022-02-01 22:53:20|288.84|285.94|288.77|285.87|288.84|285.94|288.77|285.87|16
1643756010000|2022-02-01 22:53:30|288.74|285.84|288.59|285.69|288.78|285.88|288.56|285.66|17
1643756020000|2022-02-01 22:53:40|288.57|285.67|288.59|285.69|288.63|285.73|288.55|285.65|16
1643756030000|2022-02-01 22:53:50|288.56|285.66|288.57|285.67|288.59|285.69|288.53|285.63|10
1643756040000|2022-02-01 22:54:00|288.54|285.64|288.57|285.67|288.57|285.67|288.54|285.64|2
1643756050000|2022-02-01 22:54:10|288.54|285.64|288.57|285.67|288.57|285.67|288.54|285.64|2
1643756060000|2022-02-01 22:54:20|288.58|285.68|288.58|285.68|288.58|285.68|288.55|285.65|3
1643756070000|2022-02-01 22:54:30|288.55|285.65|288.55|285.65|288.55|285.65|288.53|285.63|7
1643756080000|2022-02-01 22:54:40|288.56|285.66|288.55|285.65|288.58|285.68|288.5|285.6|6
1643756090000|2022-02-01 22:54:50|288.51|285.61|288.56|285.66|288.58|285.68|288.51|285.61|12
1643756100000|2022-02-01 22:55:00|288.57|285.67|288.59|285.69|288.6|285.7|288.57|285.67|3
1643756110000|2022-02-01 22:55:10|288.58|285.68|288.69|285.79|288.7|285.8|288.56|285.66|19
1643756120000|2022-02-01 22:55:20|288.68|285.78|288.8|285.9|288.81|285.91|288.68|285.78|10
1643756130000|2022-02-01 22:55:30|288.79|285.89|288.79|285.89|288.8|285.9|288.77|285.87|7
1643756140000|2022-02-01 22:55:40|288.77|285.87|288.75|285.85|288.82|285.92|288.72|285.82|11
1643756150000|2022-02-01 22:55:50|288.73|285.83|288.81|285.91|288.83|285.93|288.72|285.82|16
1643756160000|2022-02-01 22:56:00|288.79|285.89|288.8|285.9|288.83|285.93|288.77|285.87|7
1643756170000|2022-02-01 22:56:10|288.79|285.89|288.83|285.93|288.83|285.93|288.77|285.87|18
1643756180000|2022-02-01 22:56:20|288.82|285.92|288.78|285.88|288.87|285.97|288.77|285.87|22
1643756190000|2022-02-01 22:56:30|288.75|285.85|288.8|285.9|288.82|285.92|288.75|285.85|14
1643756200000|2022-02-01 22:56:40|288.79|285.89|288.79|285.89|288.83|285.93|288.78|285.88|16
1643756210000|2022-02-01 22:56:50|288.81|285.91|288.82|285.92|288.83|285.93|288.79|285.89|12
1643756220000|2022-02-01 22:57:00|288.84|285.94|288.81|285.91|288.87|285.97|288.79|285.89|12
1643756230000|2022-02-01 22:57:10|288.8|285.9|288.81|285.91|288.81|285.91|288.8|285.9|2
1643756250000|2022-02-01 22:57:30|288.83|285.93|288.84|285.94|288.84|285.94|288.83|285.93|2
1643756260000|2022-02-01 22:57:40|288.85|285.95|288.84|285.94|288.86|285.96|288.84|285.94|3
1643756270000|2022-02-01 22:57:50|288.87|285.97|288.86|285.96|288.87|285.97|288.85|285.95|4
1643756280000|2022-02-01 22:58:00|288.87|285.97|288.87|285.97|288.88|285.98|288.86|285.96|7
1643756290000|2022-02-01 22:58:10|288.86|285.96|288.87|285.97|288.87|285.97|288.86|285.96|4
1643756300000|2022-02-01 22:58:20|288.91|286.01|289.08|286.18|289.08|286.18|288.91|286.01|12
1643756320000|2022-02-01 22:58:40|289.09|286.19|289.04|286.14|289.09|286.19|289.04|286.14|6
1643756330000|2022-02-01 22:58:50|289.13|286.23|289.32|286.42|289.4|286.5|289.13|286.23|18
1643756340000|2022-02-01 22:59:00|289.33|286.43|289.33|286.43|289.35|286.45|289.33|286.43|4
1643756350000|2022-02-01 22:59:10|289.31|286.41|289.33|286.43|289.35|286.45|289.31|286.41|9
1643756360000|2022-02-01 22:59:20|289.34|286.44|289.33|286.43|289.34|286.44|289.32|286.42|3
1643756370000|2022-02-01 22:59:30|289.44|286.54|289.46|286.56|289.46|286.56|289.44|286.54|3
1643756380000|2022-02-01 22:59:40|289.45|286.55|289.35|286.45|289.45|286.55|289.34|286.44|3
1643756390000|2022-02-01 22:59:50|289.34|286.44|289.34|286.44|289.34|286.44|289.34|286.44|1
1643756400000|2022-02-01 23:00:00|289.36|286.46|289.52|286.62|289.52|286.62|289.36|286.46|8
1643756410000|2022-02-01 23:00:10|289.5|286.6|289.51|286.61|289.53|286.63|289.45|286.55|14
1643756420000|2022-02-01 23:00:20|289.5|286.6|289.42|286.52|289.5|286.6|289.42|286.52|13
1643756430000|2022-02-01 23:00:30|289.43|286.53|289.53|286.63|289.57|286.67|289.43|286.53|13
1643756440000|2022-02-01 23:00:40|289.54|286.64|289.59|286.69|289.59|286.69|289.54|286.64|6
1643756450000|2022-02-01 23:00:50|289.56|286.66|289.59|286.69|289.59|286.69|289.56|286.66|2
1643756460000|2022-02-01 23:01:00|289.56|286.66|289.55|286.65|289.57|286.67|289.54|286.64|6
1643756470000|2022-02-01 23:01:10|289.57|286.67|289.57|286.67|289.58|286.68|289.54|286.64|13
1643756480000|2022-02-01 23:01:20|289.54|286.64|289.54|286.64|289.54|286.64|289.54|286.64|1
1643756490000|2022-02-01 23:01:30|289.57|286.67|289.54|286.64|289.58|286.68|289.48|286.58|8
1643756500000|2022-02-01 23:01:40|289.57|286.67|289.54|286.64|289.57|286.67|289.53|286.63|4
1643756510000|2022-02-01 23:01:50|289.57|286.67|289.54|286.64|289.57|286.67|289.54|286.64|2
1643756520000|2022-02-01 23:02:00|289.47|286.57|289.38|286.48|289.57|286.67|289.36|286.46|12
1643756530000|2022-02-01 23:02:10|289.37|286.47|289.36|286.46|289.39|286.49|289.36|286.46|8
1643756540000|2022-02-01 23:02:20|289.37|286.47|289.2|286.3|289.37|286.47|289.2|286.3|6
1643756550000|2022-02-01 23:02:30|289.26|286.36|289.21|286.31|289.28|286.38|289.21|286.31|12
1643756560000|2022-02-01 23:02:40|289.2|286.3|289.16|286.26|289.2|286.3|289.16|286.26|4
1643756570000|2022-02-01 23:02:50|289.14|286.24|289.11|286.21|289.14|286.24|289.11|286.21|6
1643756580000|2022-02-01 23:03:00|289.12|286.22|289.07|286.17|289.12|286.22|289.04|286.14|12
1643756590000|2022-02-01 23:03:10|289.08|286.18|289.08|286.18|289.09|286.19|289.08|286.18|3
1643756600000|2022-02-01 23:03:20|289.09|286.19|289.12|286.22|289.13|286.23|289.07|286.17|8
1643756610000|2022-02-01 23:03:30|289.13|286.23|289.11|286.21|289.13|286.23|289.11|286.21|5
1643756620000|2022-02-01 23:03:40|289.1|286.2|289.1|286.2|289.1|286.2|289.1|286.2|1
1643756630000|2022-02-01 23:03:50|289.09|286.19|289.09|286.19|289.1|286.2|289.08|286.18|5
1643756640000|2022-02-01 23:04:00|289.08|286.18|289.12|286.22|289.12|286.22|289.08|286.18|4
1643756650000|2022-02-01 23:04:10|289.11|286.21|289.1|286.2|289.11|286.21|289.1|286.2|2
1643756660000|2022-02-01 23:04:20|289.14|286.24|289.17|286.27|289.17|286.27|289.14|286.24|2
1643756670000|2022-02-01 23:04:30|289.16|286.26|289.14|286.24|289.19|286.29|289.14|286.24|3
1643756680000|2022-02-01 23:04:40|289.13|286.23|289.14|286.24|289.16|286.26|289.13|286.23|4
1643756690000|2022-02-01 23:04:50|289.16|286.26|289.16|286.26|289.16|286.26|289.14|286.24|4
1643756700000|2022-02-01 23:05:00|289.18|286.28|289.16|286.26|289.2|286.3|289.15|286.25|12
1643756710000|2022-02-01 23:05:10|289.19|286.29|289.2|286.3|289.21|286.31|289.17|286.27|8
1643756730000|2022-02-01 23:05:30|289.21|286.31|289.19|286.29|289.22|286.32|289.19|286.29|7
1643756740000|2022-02-01 23:05:40|289.2|286.3|289.18|286.28|289.2|286.3|289.18|286.28|3
1643756750000|2022-02-01 23:05:50|289.17|286.27|289.17|286.27|289.17|286.27|289.15|286.25|9
1643756760000|2022-02-01 23:06:00|289.16|286.26|289.15|286.25|289.17|286.27|289.14|286.24|5
1643756770000|2022-02-01 23:06:10|289.16|286.26|289.35|286.45|289.36|286.46|289.16|286.26|16
1643756780000|2022-02-01 23:06:20|289.37|286.47|289.51|286.61|289.55|286.65|289.35|286.45|16
1643756790000|2022-02-01 23:06:30|289.54|286.64|289.44|286.54|289.54|286.64|289.43|286.53|12
1643756800000|2022-02-01 23:06:40|289.45|286.55|289.5|286.6|289.53|286.63|289.45|286.55|13
1643756810000|2022-02-01 23:06:50|289.51|286.61|289.53|286.63|289.55|286.65|289.51|286.61|6
1643756820000|2022-02-01 23:07:00|289.52|286.62|289.44|286.54|289.52|286.62|289.44|286.54|4
1643756830000|2022-02-01 23:07:10|289.43|286.53|289.46|286.56|289.47|286.57|289.41|286.51|7
1643756840000|2022-02-01 23:07:20|289.48|286.58|289.48|286.58|289.49|286.59|289.46|286.56|6
1643756850000|2022-02-01 23:07:30|289.46|286.56|289.37|286.47|289.49|286.59|289.37|286.47|17
1643756860000|2022-02-01 23:07:40|289.39|286.49|289.39|286.49|289.48|286.58|289.37|286.47|28
1643756870000|2022-02-01 23:07:50|289.42|286.52|289.37|286.47|289.44|286.54|289.37|286.47|18
1643756880000|2022-02-01 23:08:00|289.39|286.49|289.39|286.49|289.42|286.52|289.32|286.42|7
1643756890000|2022-02-01 23:08:10|289.38|286.48|289.42|286.52|289.43|286.53|289.38|286.48|7
1643756900000|2022-02-01 23:08:20|289.43|286.53|289.42|286.52|289.43|286.53|289.41|286.51|7
1643756910000|2022-02-01 23:08:30|289.5|286.6|289.34|286.44|289.5|286.6|289.31|286.41|18
1643756920000|2022-02-01 23:08:40|289.33|286.43|289.32|286.42|289.34|286.44|289.31|286.41|4
1643756930000|2022-02-01 23:08:50|289.34|286.44|289.35|286.45|289.38|286.48|289.31|286.41|9
1643756940000|2022-02-01 23:09:00|289.33|286.43|289.36|286.46|289.36|286.46|289.33|286.43|8
1643756950000|2022-02-01 23:09:10|289.39|286.49|289.37|286.47|289.39|286.49|289.31|286.41|12
1643756960000|2022-02-01 23:09:20|289.34|286.44|289.36|286.46|289.37|286.47|289.3|286.4|8
1643756970000|2022-02-01 23:09:30|289.32|286.42|289.2|286.3|289.32|286.42|289.06|286.16|25
1643756980000|2022-02-01 23:09:40|289.19|286.29|289.22|286.32|289.22|286.32|289.19|286.29|5
1643756990000|2022-02-01 23:09:50|289.2|286.3|289.14|286.24|289.2|286.3|289.14|286.24|4
1643757000000|2022-02-01 23:10:00|289.15|286.25|289.23|286.33|289.23|286.33|289.14|286.24|12
1643757010000|2022-02-01 23:10:10|289.24|286.34|289.24|286.34|289.24|286.34|289.21|286.31|11
1643757020000|2022-02-01 23:10:20|289.21|286.31|289.24|286.34|289.27|286.37|289.16|286.26|20
1643757030000|2022-02-01 23:10:30|289.2|286.3|289.23|286.33|289.28|286.38|289.2|286.3|15
1643757040000|2022-02-01 23:10:40|289.24|286.34|289.23|286.33|289.25|286.35|289.23|286.33|6
1643757050000|2022-02-01 23:10:50|289.24|286.34|289.24|286.34|289.26|286.36|289.24|286.34|7
1643757060000|2022-02-01 23:11:00|289.23|286.33|289.24|286.34|289.25|286.35|289.23|286.33|4
1643757080000|2022-02-01 23:11:20|289.32|286.42|289.32|286.42|289.32|286.42|289.32|286.42|1
1643757090000|2022-02-01 23:11:30|289.33|286.43|289.32|286.42|289.35|286.45|289.3|286.4|11
1643757100000|2022-02-01 23:11:40|289.33|286.43|289.32|286.42|289.37|286.47|289.32|286.42|7
1643757110000|2022-02-01 23:11:50|289.33|286.43|289.32|286.42|289.37|286.47|289.32|286.42|14
1643757120000|2022-02-01 23:12:00|289.31|286.41|289.31|286.41|289.31|286.41|289.3|286.4|5
1643757130000|2022-02-01 23:12:10|289.3|286.4|289.34|286.44|289.37|286.47|289.3|286.4|12
1643757140000|2022-02-01 23:12:20|289.35|286.45|289.35|286.45|289.35|286.45|289.33|286.43|6
1643757150000|2022-02-01 23:12:30|289.34|286.44|289.34|286.44|289.34|286.44|289.33|286.43|3
1643757160000|2022-02-01 23:12:40|289.33|286.43|289.34|286.44|289.34|286.44|289.33|286.43|2
1643757170000|2022-02-01 23:12:50|289.33|286.43|289.34|286.44|289.38|286.48|289.32|286.42|14
1643757180000|2022-02-01 23:13:00|289.35|286.45|289.35|286.45|289.36|286.46|289.34|286.44|6
1643757190000|2022-02-01 23:13:10|289.34|286.44|289.35|286.45|289.37|286.47|289.34|286.44|8
1643757200000|2022-02-01 23:13:20|289.33|286.43|289.3|286.4|289.33|286.43|289.3|286.4|7
1643757210000|2022-02-01 23:13:30|289.29|286.39|289.3|286.4|289.3|286.4|289.29|286.39|4
1643757220000|2022-02-01 23:13:40|289.29|286.39|289.25|286.35|289.29|286.39|289.25|286.35|5
1643757240000|2022-02-01 23:14:00|289.26|286.36|289.26|286.36|289.27|286.37|289.24|286.34|7
1643757250000|2022-02-01 23:14:10|289.27|286.37|289.26|286.36|289.32|286.42|289.26|286.36|5
1643757260000|2022-02-01 23:14:20|289.25|286.35|289.21|286.31|289.25|286.35|289.19|286.29|7
1643757270000|2022-02-01 23:14:30|289.2|286.3|289.22|286.32|289.22|286.32|289.16|286.26|13
1643757280000|2022-02-01 23:14:40|289.23|286.33|289.23|286.33|289.24|286.34|289.18|286.28|11
1643757290000|2022-02-01 23:14:50|289.2|286.3|289.23|286.33|289.23|286.33|289.17|286.27|5
1643757300000|2022-02-01 23:15:00|289.22|286.32|289.29|286.39|289.31|286.41|289.22|286.32|5
1643757310000|2022-02-01 23:15:10|289.28|286.38|289.18|286.28|289.28|286.38|289.18|286.28|10
1643757320000|2022-02-01 23:15:20|289.2|286.3|289.2|286.3|289.22|286.32|289.2|286.3|9
1643757330000|2022-02-01 23:15:30|289.19|286.29|289.2|286.3|289.2|286.3|289.18|286.28|4
1643757340000|2022-02-01 23:15:40|289.21|286.31|289.19|286.29|289.21|286.31|289.19|286.29|3
1643757350000|2022-02-01 23:15:50|289.18|286.28|289.18|286.28|289.22|286.32|289.17|286.27|10
1643757360000|2022-02-01 23:16:00|289.19|286.29|289.2|286.3|289.21|286.31|289.17|286.27|5
1643757370000|2022-02-01 23:16:10|289.21|286.31|289.23|286.33|289.27|286.37|289.18|286.28|16
1643757380000|2022-02-01 23:16:20|289.25|286.35|289.23|286.33|289.26|286.36|289.2|286.3|10
1643757390000|2022-02-01 23:16:30|289.22|286.32|289.24|286.34|289.25|286.35|289.19|286.29|14
1643757400000|2022-02-01 23:16:40|289.25|286.35|289.24|286.34|289.27|286.37|289.21|286.31|5
1643757410000|2022-02-01 23:16:50|289.26|286.36|289.28|286.38|289.31|286.41|289.24|286.34|14
1643757420000|2022-02-01 23:17:00|289.31|286.41|289.33|286.43|289.34|286.44|289.31|286.41|9
1643757430000|2022-02-01 23:17:10|289.34|286.44|289.51|286.61|289.53|286.63|289.33|286.43|15
1643757440000|2022-02-01 23:17:20|289.53|286.63|289.49|286.59|289.53|286.63|289.44|286.54|22
1643757450000|2022-02-01 23:17:30|289.47|286.57|289.57|286.67|289.59|286.69|289.47|286.57|21
1643757460000|2022-02-01 23:17:40|289.56|286.66|289.56|286.66|289.57|286.67|289.56|286.66|5
1643757470000|2022-02-01 23:17:50|289.55|286.65|289.5|286.6|289.55|286.65|289.45|286.55|19
1643757480000|2022-02-01 23:18:00|289.51|286.61|289.56|286.66|289.56|286.66|289.48|286.58|14
1643757490000|2022-02-01 23:18:10|289.55|286.65|289.66|286.76|289.68|286.78|289.55|286.65|11
1643757500000|2022-02-01 23:18:20|289.67|286.77|289.67|286.77|289.71|286.81|289.65|286.75|6
1643757510000|2022-02-01 23:18:30|289.66|286.76|289.66|286.76|289.66|286.76|289.64|286.74|6
1643757520000|2022-02-01 23:18:40|289.67|286.77|289.68|286.78|289.68|286.78|289.65|286.75|15
1643757530000|2022-02-01 23:18:50|289.66|286.76|289.67|286.77|289.67|286.77|289.66|286.76|2
1643757540000|2022-02-01 23:19:00|289.68|286.78|289.68|286.78|289.68|286.78|289.68|286.78|1
1643757560000|2022-02-01 23:19:20|289.7|286.8|289.68|286.78|289.7|286.8|289.68|286.78|3
1643757570000|2022-02-01 23:19:30|289.69|286.79|289.71|286.81|289.74|286.84|289.68|286.78|16
1643757580000|2022-02-01 23:19:40|289.7|286.8|289.7|286.8|289.7|286.8|289.7|286.8|1
1643757590000|2022-02-01 23:19:50|289.71|286.81|289.78|286.88|289.78|286.88|289.7|286.8|5
1643757600000|2022-02-01 23:20:00|289.82|286.92|290.09|287.19|290.09|287.19|289.82|286.92|16
1643757610000|2022-02-01 23:20:10|290.1|287.2|290.17|287.27|290.19|287.29|290.1|287.2|16
1643757620000|2022-02-01 23:20:20|290.18|287.28|290.19|287.29|290.27|287.37|290.14|287.24|15
1643757630000|2022-02-01 23:20:30|290.21|287.31|290.22|287.32|290.26|287.36|290.21|287.31|9
1643757640000|2022-02-01 23:20:40|290.24|287.34|290.22|287.32|290.25|287.35|290.2|287.3|17
1643757650000|2022-02-01 23:20:50|290.24|287.34|290.25|287.35|290.28|287.38|290.22|287.32|12
1643757660000|2022-02-01 23:21:00|290.24|287.34|290.23|287.33|290.25|287.35|290.23|287.33|6
1643757670000|2022-02-01 23:21:10|290.24|287.34|290.23|287.33|290.25|287.35|290.23|287.33|4
1643757680000|2022-02-01 23:21:20|290.24|287.34|290.24|287.34|290.24|287.34|290.24|287.34|1
1643757690000|2022-02-01 23:21:30|290.22|287.32|290.21|287.31|290.22|287.32|290.21|287.31|2
1643757700000|2022-02-01 23:21:40|290.22|287.32|290.23|287.33|290.23|287.33|290.2|287.3|5
1643757710000|2022-02-01 23:21:50|290.21|287.31|290.2|287.3|290.26|287.36|290.2|287.3|11
1643757720000|2022-02-01 23:22:00|290.23|287.33|290.27|287.37|290.27|287.37|290.19|287.29|11
1643757730000|2022-02-01 23:22:10|290.23|287.33|290.34|287.44|290.37|287.47|290.21|287.31|21
1643757740000|2022-02-01 23:22:20|290.37|287.47|290.3|287.4|290.38|287.48|290.29|287.39|18
1643757750000|2022-02-01 23:22:30|290.29|287.39|290.33|287.43|290.36|287.46|290.28|287.38|16
1643757760000|2022-02-01 23:22:40|290.34|287.44|290.41|287.51|290.44|287.54|290.33|287.43|11
1643757770000|2022-02-01 23:22:50|290.4|287.5|290.41|287.51|290.41|287.51|290.39|287.49|4
1643757780000|2022-02-01 23:23:00|290.4|287.5|290.43|287.53|290.45|287.55|290.4|287.5|4
1643757790000|2022-02-01 23:23:10|290.42|287.52|290.41|287.51|290.47|287.57|290.41|287.51|22
1643757800000|2022-02-01 23:23:20|290.42|287.52|290.44|287.54|290.44|287.54|290.41|287.51|9
1643757810000|2022-02-01 23:23:30|290.43|287.53|290.43|287.53|290.43|287.53|290.42|287.52|5
1643757820000|2022-02-01 23:23:40|290.44|287.54|290.44|287.54|290.44|287.54|290.42|287.52|9
1643757830000|2022-02-01 23:23:50|290.45|287.55|290.46|287.56|290.48|287.58|290.45|287.55|10
1643757840000|2022-02-01 23:24:00|290.45|287.55|290.46|287.56|290.47|287.57|290.44|287.54|5
1643757850000|2022-02-01 23:24:10|290.47|287.57|290.47|287.57|290.47|287.57|290.46|287.56|3
1643757860000|2022-02-01 23:24:20|290.46|287.56|290.46|287.56|290.48|287.58|290.45|287.55|7
1643757870000|2022-02-01 23:24:30|290.45|287.55|290.53|287.63|290.54|287.64|290.41|287.51|17
1643757880000|2022-02-01 23:24:40|290.54|287.64|290.54|287.64|290.54|287.64|290.52|287.62|5
1643757890000|2022-02-01 23:24:50|290.53|287.63|290.7|287.8|290.75|287.85|290.53|287.63|28
1643757900000|2022-02-01 23:25:00|290.71|287.81|290.71|287.81|290.71|287.81|290.7|287.8|3
1643757910000|2022-02-01 23:25:10|290.72|287.82|290.72|287.82|290.72|287.82|290.71|287.81|5
1643757920000|2022-02-01 23:25:20|290.7|287.8|290.65|287.75|290.7|287.8|290.64|287.74|10
1643757930000|2022-02-01 23:25:30|290.66|287.76|290.63|287.73|290.68|287.78|290.62|287.72|12
1643757940000|2022-02-01 23:25:40|290.64|287.74|290.59|287.69|290.64|287.74|290.58|287.68|10
1643757950000|2022-02-01 23:25:50|290.61|287.71|290.57|287.67|290.63|287.73|290.56|287.66|17
1643757960000|2022-02-01 23:26:00|290.58|287.68|290.56|287.66|290.58|287.68|290.56|287.66|4
1643757970000|2022-02-01 23:26:10|290.57|287.67|290.56|287.66|290.6|287.7|290.55|287.65|12
1643757980000|2022-02-01 23:26:20|290.55|287.65|290.56|287.66|290.6|287.7|290.53|287.63|8
1643757990000|2022-02-01 23:26:30|290.55|287.65|290.55|287.65|290.6|287.7|290.52|287.62|15
1643758000000|2022-02-01 23:26:40|290.54|287.64|290.49|287.59|290.54|287.64|290.47|287.57|14
1643758010000|2022-02-01 23:26:50|290.54|287.64|290.69|287.79|290.7|287.8|290.49|287.59|22
1643758020000|2022-02-01 23:27:00|290.68|287.78|290.69|287.79|290.7|287.8|290.68|287.78|5
1643758030000|2022-02-01 23:27:10|290.68|287.78|290.68|287.78|290.69|287.79|290.68|287.78|7
1643758040000|2022-02-01 23:27:20|290.69|287.79|290.7|287.8|290.7|287.8|290.68|287.78|6
1643758050000|2022-02-01 23:27:30|290.69|287.79|290.7|287.8|290.71|287.81|290.69|287.79|5
1643758060000|2022-02-01 23:27:40|290.69|287.79|290.61|287.71|290.71|287.81|290.6|287.7|19
1643758070000|2022-02-01 23:27:50|290.69|287.79|290.65|287.75|290.7|287.8|290.62|287.72|11
1643758080000|2022-02-01 23:28:00|290.66|287.76|290.71|287.81|290.72|287.82|290.65|287.75|17
1643758090000|2022-02-01 23:28:10|290.7|287.8|290.7|287.8|290.7|287.8|290.68|287.78|6
1643758100000|2022-02-01 23:28:20|290.71|287.81|290.74|287.84|290.81|287.91|290.71|287.81|24
1643758110000|2022-02-01 23:28:30|290.71|287.81|290.58|287.68|290.71|287.81|290.58|287.68|14
1643758120000|2022-02-01 23:28:40|290.57|287.67|290.58|287.68|290.6|287.7|290.57|287.67|4
1643758130000|2022-02-01 23:28:50|290.6|287.7|290.62|287.72|290.62|287.72|290.57|287.67|11
1643758140000|2022-02-01 23:29:00|290.61|287.71|290.5|287.6|290.62|287.72|290.49|287.59|23
1643758150000|2022-02-01 23:29:10|290.53|287.63|290.48|287.58|290.53|287.63|290.45|287.55|19
1643758160000|2022-02-01 23:29:20|290.5|287.6|290.46|287.56|290.51|287.61|290.45|287.55|11
1643758170000|2022-02-01 23:29:30|290.47|287.57|290.48|287.58|290.51|287.61|290.46|287.56|14
1643758190000|2022-02-01 23:29:50|290.49|287.59|290.49|287.59|290.49|287.59|290.49|287.59|1
1643758200000|2022-02-01 23:30:00|290.48|287.58|290.49|287.59|290.51|287.61|290.45|287.55|14
1643758210000|2022-02-01 23:30:10|290.48|287.58|290.49|287.59|290.49|287.59|290.47|287.57|4
1643758230000|2022-02-01 23:30:30|290.5|287.6|290.69|287.79|290.7|287.8|290.5|287.6|18
1643758240000|2022-02-01 23:30:40|290.66|287.76|290.63|287.73|290.7|287.8|290.62|287.72|20
1643758250000|2022-02-01 23:30:50|290.64|287.74|290.65|287.75|290.67|287.77|290.61|287.71|12
1643758260000|2022-02-01 23:31:00|290.66|287.76|290.65|287.75|290.72|287.82|290.62|287.72|22
1643758270000|2022-02-01 23:31:10|290.67|287.77|290.65|287.75|290.67|287.77|290.64|287.74|8
1643758280000|2022-02-01 23:31:20|290.67|287.77|290.63|287.73|290.67|287.77|290.62|287.72|8
1643758290000|2022-02-01 23:31:30|290.62|287.72|290.58|287.68|290.62|287.72|290.58|287.68|6
1643758300000|2022-02-01 23:31:40|290.59|287.69|290.58|287.68|290.6|287.7|290.57|287.67|6
1643758310000|2022-02-01 23:31:50|290.62|287.72|290.59|287.69|290.63|287.73|290.59|287.69|15
1643758320000|2022-02-01 23:32:00|290.6|287.7|290.67|287.77|290.67|287.77|290.58|287.68|17
1643758330000|2022-02-01 23:32:10|290.65|287.75|290.68|287.78|290.74|287.84|290.65|287.75|27
1643758340000|2022-02-01 23:32:20|290.7|287.8|290.78|287.88|290.87|287.97|290.68|287.78|25
1643758350000|2022-02-01 23:32:30|290.79|287.89|290.8|287.9|290.8|287.9|290.76|287.86|10
1643758360000|2022-02-01 23:32:40|290.79|287.89|290.78|287.88|290.79|287.89|290.78|287.88|2
1643758370000|2022-02-01 23:32:50|290.79|287.89|290.76|287.86|290.8|287.9|290.73|287.83|18
1643758380000|2022-02-01 23:33:00|290.77|287.87|290.84|287.94|290.91|288.01|290.72|287.82|20
1643758390000|2022-02-01 23:33:10|290.87|287.97|290.8|287.9|290.87|287.97|290.75|287.85|12
1643758400000|2022-02-01 23:33:20|290.78|287.88|290.87|287.97|290.96|288.06|290.78|287.88|28
1643758410000|2022-02-01 23:33:30|290.9|288|290.85|287.95|290.92|288.02|290.81|287.91|24
1643758420000|2022-02-01 23:33:40|290.84|287.94|290.92|288.02|290.92|288.02|290.8|287.9|14
1643758430000|2022-02-01 23:33:50|290.89|287.99|290.86|287.96|290.89|287.99|290.84|287.94|17
1643758440000|2022-02-01 23:34:00|290.85|287.95|290.68|287.78|290.85|287.95|290.66|287.76|15
1643758450000|2022-02-01 23:34:10|290.67|287.77|290.7|287.8|290.71|287.81|290.66|287.76|8
1643758460000|2022-02-01 23:34:20|290.71|287.81|290.71|287.81|290.72|287.82|290.71|287.81|5
1643758470000|2022-02-01 23:34:30|290.7|287.8|290.63|287.73|290.7|287.8|290.63|287.73|9
1643758480000|2022-02-01 23:34:40|290.65|287.75|290.59|287.69|290.67|287.77|290.59|287.69|15
1643758490000|2022-02-01 23:34:50|290.57|287.67|290.59|287.69|290.6|287.7|290.57|287.67|10
1643758500000|2022-02-01 23:35:00|290.6|287.7|290.6|287.7|290.6|287.7|290.59|287.69|9
1643758510000|2022-02-01 23:35:10|290.59|287.69|290.6|287.7|290.6|287.7|290.59|287.69|2
1643758520000|2022-02-01 23:35:20|290.59|287.69|290.61|287.71|290.63|287.73|290.59|287.69|6
1643758530000|2022-02-01 23:35:30|290.63|287.73|290.6|287.7|290.65|287.75|290.6|287.7|11
1643758540000|2022-02-01 23:35:40|290.61|287.71|290.6|287.7|290.63|287.73|290.6|287.7|6
1643758550000|2022-02-01 23:35:50|290.59|287.69|290.61|287.71|290.61|287.71|290.57|287.67|12
1643758560000|2022-02-01 23:36:00|290.63|287.73|290.6|287.7|290.63|287.73|290.58|287.68|5
1643758570000|2022-02-01 23:36:10|290.59|287.69|290.57|287.67|290.61|287.71|290.57|287.67|6
1643758580000|2022-02-01 23:36:20|290.58|287.68|290.65|287.75|290.65|287.75|290.57|287.67|7
1643758590000|2022-02-01 23:36:30|290.64|287.74|290.56|287.66|290.64|287.74|290.56|287.66|9
1643758600000|2022-02-01 23:36:40|290.57|287.67|290.46|287.56|290.57|287.67|290.44|287.54|12
1643758610000|2022-02-01 23:36:50|290.45|287.55|290.42|287.52|290.45|287.55|290.41|287.51|10
1643758620000|2022-02-01 23:37:00|290.41|287.51|290.41|287.51|290.41|287.51|290.35|287.45|9
1643758630000|2022-02-01 23:37:10|290.37|287.47|290.4|287.5|290.41|287.51|290.36|287.46|16
1643758640000|2022-02-01 23:37:20|290.39|287.49|290.39|287.49|290.43|287.53|290.38|287.48|9
1643758650000|2022-02-01 23:37:30|290.36|287.46|290.43|287.53|290.44|287.54|290.36|287.46|14
1643758660000|2022-02-01 23:37:40|290.38|287.48|290.52|287.62|290.58|287.68|290.38|287.48|19
1643758670000|2022-02-01 23:37:50|290.57|287.67|290.53|287.63|290.57|287.67|290.51|287.61|9
1643758680000|2022-02-01 23:38:00|290.57|287.67|290.58|287.68|290.58|287.68|290.53|287.63|7
1643758690000|2022-02-01 23:38:10|290.57|287.67|290.62|287.72|290.62|287.72|290.56|287.66|11
1643758700000|2022-02-01 23:38:20|290.55|287.65|290.56|287.66|290.59|287.69|290.54|287.64|9
1643758710000|2022-02-01 23:38:30|290.55|287.65|290.49|287.59|290.55|287.65|290.48|287.58|6
1643758720000|2022-02-01 23:38:40|290.5|287.6|290.41|287.51|290.51|287.61|290.41|287.51|10
1643758730000|2022-02-01 23:38:50|290.42|287.52|290.36|287.46|290.42|287.52|290.35|287.45|17
1643758740000|2022-02-01 23:39:00|290.37|287.47|290.36|287.46|290.39|287.49|290.33|287.43|8
1643758750000|2022-02-01 23:39:10|290.34|287.44|290.33|287.43|290.35|287.45|290.32|287.42|8
1643758760000|2022-02-01 23:39:20|290.34|287.44|290.3|287.4|290.34|287.44|290.28|287.38|15
1643758770000|2022-02-01 23:39:30|290.32|287.42|290.31|287.41|290.34|287.44|290.27|287.37|17
1643758780000|2022-02-01 23:39:40|290.32|287.42|290.39|287.49|290.39|287.49|290.29|287.39|24
1643758790000|2022-02-01 23:39:50|290.37|287.47|290.2|287.3|290.39|287.49|290.2|287.3|24
1643758800000|2022-02-01 23:40:00|290.21|287.31|290.15|287.25|290.24|287.34|290.13|287.23|16
1643758810000|2022-02-01 23:40:10|290.16|287.26|290.11|287.21|290.21|287.31|290.1|287.2|15
1643758820000|2022-02-01 23:40:20|290.1|287.2|290.14|287.24|290.18|287.28|290.1|287.2|15
1643758830000|2022-02-01 23:40:30|290.12|287.22|290.16|287.26|290.19|287.29|290.1|287.2|16
1643758840000|2022-02-01 23:40:40|290.15|287.25|290.16|287.26|290.16|287.26|290.14|287.24|4
1643758850000|2022-02-01 23:40:50|290.12|287.22|290.05|287.15|290.18|287.28|290.05|287.15|21
1643758860000|2022-02-01 23:41:00|290.06|287.16|290.06|287.16|290.07|287.17|290.04|287.14|16
1643758870000|2022-02-01 23:41:10|290.05|287.15|290.05|287.15|290.06|287.16|290.04|287.14|5
1643758880000|2022-02-01 23:41:20|290.04|287.14|290.04|287.14|290.04|287.14|290.02|287.12|5
1643758890000|2022-02-01 23:41:30|290.02|287.12|290.02|287.12|290.06|287.16|290.02|287.12|8
1643758900000|2022-02-01 23:41:40|290.06|287.16|290.03|287.13|290.06|287.16|290|287.1|13
1643758910000|2022-02-01 23:41:50|290.01|287.11|290.02|287.12|290.03|287.13|290.01|287.11|22
1643758920000|2022-02-01 23:42:00|290.01|287.11|290|287.1|290.02|287.12|289.99|287.09|10
1643758930000|2022-02-01 23:42:10|289.99|287.09|289.84|286.94|289.99|287.09|289.84|286.94|24
1643758940000|2022-02-01 23:42:20|289.83|286.93|289.82|286.92|289.83|286.93|289.81|286.91|13
1643758950000|2022-02-01 23:42:30|289.83|286.93|289.69|286.79|289.84|286.94|289.69|286.79|17
1643758960000|2022-02-01 23:42:40|289.71|286.81|289.68|286.78|289.71|286.81|289.67|286.77|21
1643758970000|2022-02-01 23:42:50|289.67|286.77|289.65|286.75|289.69|286.79|289.63|286.73|13
1643758980000|2022-02-01 23:43:00|289.64|286.74|289.59|286.69|289.65|286.75|289.59|286.69|8
1643759000000|2022-02-01 23:43:20|289.58|286.68|289.46|286.56|289.58|286.68|289.44|286.54|12
1643759010000|2022-02-01 23:43:30|289.45|286.55|289.45|286.55|289.48|286.58|289.43|286.53|13
1643759020000|2022-02-01 23:43:40|289.42|286.52|289.43|286.53|289.43|286.53|289.42|286.52|4
1643759030000|2022-02-01 23:43:50|289.41|286.51|289.63|286.73|289.63|286.73|289.41|286.51|14
1643759040000|2022-02-01 23:44:00|289.62|286.72|289.57|286.67|289.62|286.72|289.54|286.64|9
1643759050000|2022-02-01 23:44:10|289.58|286.68|289.66|286.76|289.67|286.77|289.57|286.67|14
1643759060000|2022-02-01 23:44:20|289.69|286.79|289.73|286.83|289.74|286.84|289.68|286.78|12
1643759070000|2022-02-01 23:44:30|289.74|286.84|289.9|287|289.93|287.03|289.74|286.84|18
1643759080000|2022-02-01 23:44:40|289.88|286.98|289.88|286.98|289.89|286.99|289.85|286.95|12
1643759090000|2022-02-01 23:44:50|289.89|286.99|289.89|286.99|289.89|286.99|289.86|286.96|5
1643759100000|2022-02-01 23:45:00|289.88|286.98|289.87|286.97|289.88|286.98|289.79|286.89|22
1643759110000|2022-02-01 23:45:10|289.86|286.96|289.88|286.98|289.89|286.99|289.83|286.93|17
1643759120000|2022-02-01 23:45:20|289.87|286.97|289.82|286.92|289.87|286.97|289.79|286.89|15
1643759130000|2022-02-01 23:45:30|289.85|286.95|289.82|286.92|289.85|286.95|289.82|286.92|12
1643759140000|2022-02-01 23:45:40|289.81|286.91|289.84|286.94|289.91|287.01|289.8|286.9|20
1643759150000|2022-02-01 23:45:50|289.85|286.95|289.84|286.94|289.87|286.97|289.83|286.93|5
1643759160000|2022-02-01 23:46:00|289.83|286.93|289.84|286.94|289.85|286.95|289.83|286.93|8
1643759170000|2022-02-01 23:46:10|289.85|286.95|289.82|286.92|289.85|286.95|289.81|286.91|10
1643759180000|2022-02-01 23:46:20|289.8|286.9|289.81|286.91|289.84|286.94|289.74|286.84|19
1643759190000|2022-02-01 23:46:30|289.82|286.92|289.91|287.01|289.91|287.01|289.82|286.92|8
1643759200000|2022-02-01 23:46:40|289.96|287.06|290.12|287.22|290.23|287.33|289.95|287.05|23
1643759210000|2022-02-01 23:46:50|290.11|287.21|290.04|287.14|290.12|287.22|290.03|287.13|8
1643759220000|2022-02-01 23:47:00|290.03|287.13|289.98|287.08|290.04|287.14|289.96|287.06|8
1643759230000|2022-02-01 23:47:10|289.99|287.09|289.98|287.08|289.99|287.09|289.98|287.08|2
1643759240000|2022-02-01 23:47:20|289.95|287.05|290|287.1|290.04|287.14|289.95|287.05|14
1643759250000|2022-02-01 23:47:30|289.99|287.09|290.01|287.11|290.04|287.14|289.98|287.08|16
1643759260000|2022-02-01 23:47:40|290.03|287.13|290.06|287.16|290.06|287.16|290.03|287.13|2
1643759270000|2022-02-01 23:47:50|290.07|287.17|290.18|287.28|290.24|287.34|290.06|287.16|15
1643759280000|2022-02-01 23:48:00|290.2|287.3|290.21|287.31|290.21|287.31|290.19|287.29|6
1643759290000|2022-02-01 23:48:10|290.23|287.33|290.24|287.34|290.3|287.4|290.17|287.27|19
1643759300000|2022-02-01 23:48:20|290.25|287.35|290.2|287.3|290.25|287.35|290.2|287.3|11
1643759310000|2022-02-01 23:48:30|290.22|287.32|290.23|287.33|290.24|287.34|290.22|287.32|4
1643759320000|2022-02-01 23:48:40|290.22|287.32|290.22|287.32|290.22|287.32|290.22|287.32|1
1643759330000|2022-02-01 23:48:50|290.23|287.33|290.23|287.33|290.23|287.33|290.23|287.33|1
1643759340000|2022-02-01 23:49:00|290.24|287.34|290.26|287.36|290.29|287.39|290.24|287.34|7
1643759350000|2022-02-01 23:49:10|290.27|287.37|290.22|287.32|290.27|287.37|290.21|287.31|9
1643759360000|2022-02-01 23:49:20|290.23|287.33|290.25|287.35|290.25|287.35|290.23|287.33|12
1643759370000|2022-02-01 23:49:30|290.23|287.33|290.24|287.34|290.26|287.36|290.22|287.32|11
1643759380000|2022-02-01 23:49:40|290.23|287.33|290.22|287.32|290.23|287.33|290.22|287.32|6
1643759390000|2022-02-01 23:49:50|290.24|287.34|290.22|287.32|290.24|287.34|290.22|287.32|2
1643759400000|2022-02-01 23:50:00|290.21|287.31|290.21|287.31|290.21|287.31|290.21|287.31|1
1643759410000|2022-02-01 23:50:10|290.22|287.32|290.21|287.31|290.23|287.33|290.2|287.3|12
1643759420000|2022-02-01 23:50:20|290.2|287.3|290.16|287.26|290.2|287.3|290.16|287.26|7
1643759430000|2022-02-01 23:50:30|290.17|287.27|290.16|287.26|290.18|287.28|290.16|287.26|6
1643759440000|2022-02-01 23:50:40|290.17|287.27|290.13|287.23|290.17|287.27|290.13|287.23|6
1643759450000|2022-02-01 23:50:50|290.14|287.24|290.07|287.17|290.14|287.24|290.07|287.17|3
1643759460000|2022-02-01 23:51:00|290.05|287.15|289.95|287.05|290.06|287.16|289.9|287|26
1643759470000|2022-02-01 23:51:10|289.92|287.02|289.91|287.01|289.92|287.02|289.89|286.99|10
1643759480000|2022-02-01 23:51:20|289.9|287|289.81|286.91|289.92|287.02|289.79|286.89|12
1643759490000|2022-02-01 23:51:30|289.82|286.92|289.86|286.96|289.87|286.97|289.77|286.87|19
1643759500000|2022-02-01 23:51:40|289.88|286.98|289.89|286.99|289.92|287.02|289.88|286.98|6
1643759510000|2022-02-01 23:51:50|289.9|287|289.88|286.98|289.9|287|289.84|286.94|5
1643759520000|2022-02-01 23:52:00|289.87|286.97|289.8|286.9|289.89|286.99|289.8|286.9|9
1643759530000|2022-02-01 23:52:10|289.78|286.88|289.79|286.89|289.8|286.9|289.76|286.86|13
1643759540000|2022-02-01 23:52:20|289.78|286.88|289.79|286.89|289.79|286.89|289.77|286.87|8
1643759550000|2022-02-01 23:52:30|289.78|286.88|289.79|286.89|289.83|286.93|289.76|286.86|13
1643759560000|2022-02-01 23:52:40|289.81|286.91|289.82|286.92|289.91|287.01|289.79|286.89|18
1643759570000|2022-02-01 23:52:50|289.81|286.91|289.84|286.94|289.85|286.95|289.81|286.91|7
1643759580000|2022-02-01 23:53:00|289.83|286.93|289.86|286.96|289.86|286.96|289.83|286.93|8
1643759590000|2022-02-01 23:53:10|289.87|286.97|289.82|286.92|289.9|287|289.82|286.92|11
1643759600000|2022-02-01 23:53:20|289.81|286.91|289.8|286.9|289.81|286.91|289.8|286.9|2
1643759610000|2022-02-01 23:53:30|289.78|286.88|289.78|286.88|289.8|286.9|289.78|286.88|3
1643759620000|2022-02-01 23:53:40|289.84|286.94|289.78|286.88|289.84|286.94|289.78|286.88|6
1643759630000|2022-02-01 23:53:50|289.77|286.87|289.77|286.87|289.79|286.89|289.77|286.87|5
1643759640000|2022-02-01 23:54:00|289.76|286.86|289.76|286.86|289.76|286.86|289.76|286.86|1
1643759650000|2022-02-01 23:54:10|289.78|286.88|289.72|286.82|289.79|286.89|289.72|286.82|10
1643759660000|2022-02-01 23:54:20|289.71|286.81|289.69|286.79|289.72|286.82|289.69|286.79|6
1643759670000|2022-02-01 23:54:30|289.7|286.8|289.7|286.8|289.71|286.81|289.69|286.79|9
1643759680000|2022-02-01 23:54:40|289.69|286.79|289.7|286.8|289.7|286.8|289.69|286.79|2
1643759690000|2022-02-01 23:54:50|289.72|286.82|289.77|286.87|289.77|286.87|289.72|286.82|3
1643759700000|2022-02-01 23:55:00|289.76|286.86|289.8|286.9|289.8|286.9|289.75|286.85|10
1643759710000|2022-02-01 23:55:10|289.78|286.88|289.73|286.83|289.79|286.89|289.73|286.83|9
1643759720000|2022-02-01 23:55:20|289.71|286.81|289.63|286.73|289.72|286.82|289.63|286.73|8
1643759740000|2022-02-01 23:55:40|289.64|286.74|289.61|286.71|289.64|286.74|289.61|286.71|3
1643759750000|2022-02-01 23:55:50|289.63|286.73|289.59|286.69|289.63|286.73|289.59|286.69|3
1643759760000|2022-02-01 23:56:00|289.6|286.7|289.6|286.7|289.6|286.7|289.6|286.7|1
1643759770000|2022-02-01 23:56:10|289.61|286.71|289.61|286.71|289.61|286.71|289.61|286.71|1
1643759780000|2022-02-01 23:56:20|289.62|286.72|289.61|286.71|289.64|286.74|289.61|286.71|6
1643759790000|2022-02-01 23:56:30|289.6|286.7|289.6|286.7|289.6|286.7|289.59|286.69|5
1643759800000|2022-02-01 23:56:40|289.59|286.69|289.6|286.7|289.61|286.71|289.59|286.69|4
1643759810000|2022-02-01 23:56:50|289.59|286.69|289.59|286.69|289.59|286.69|289.59|286.69|1
1643759820000|2022-02-01 23:57:00|289.58|286.68|289.49|286.59|289.58|286.68|289.49|286.59|8
1643759830000|2022-02-01 23:57:10|289.5|286.6|289.49|286.59|289.5|286.6|289.48|286.58|7
1643759840000|2022-02-01 23:57:20|289.5|286.6|289.47|286.57|289.5|286.6|289.46|286.56|5
1643759850000|2022-02-01 23:57:30|289.46|286.56|289.46|286.56|289.46|286.56|289.45|286.55|7
1643759860000|2022-02-01 23:57:40|289.45|286.55|289.32|286.42|289.46|286.56|289.3|286.4|14
1643759870000|2022-02-01 23:57:50|289.33|286.43|289.27|286.37|289.33|286.43|289.26|286.36|11
1643759890000|2022-02-01 23:58:10|289.22|286.32|289.23|286.33|289.23|286.33|289.18|286.28|5
1643759900000|2022-02-01 23:58:20|289.22|286.32|289.41|286.51|289.41|286.51|289.15|286.25|22
1643759910000|2022-02-01 23:58:30|289.42|286.52|289.42|286.52|289.45|286.55|289.39|286.49|10
1643759920000|2022-02-01 23:58:40|289.43|286.53|289.4|286.5|289.43|286.53|289.4|286.5|8
1643759930000|2022-02-01 23:58:50|289.43|286.53|289.41|286.51|289.43|286.53|289.4|286.5|13
1643759940000|2022-02-01 23:59:00|289.43|286.53|289.39|286.49|289.43|286.53|289.37|286.47|9
1643759950000|2022-02-01 23:59:10|289.38|286.48|289.33|286.43|289.38|286.48|289.33|286.43|5
1643759960000|2022-02-01 23:59:20|289.32|286.42|289.37|286.47|289.37|286.47|289.32|286.42|5
1643759970000|2022-02-01 23:59:30|289.38|286.48|289.44|286.54|289.44|286.54|289.35|286.45|21
1643759980000|2022-02-01 23:59:40|289.45|286.55|289.42|286.52|289.45|286.55|289.39|286.49|8
1643759990000|2022-02-01 23:59:50|289.41|286.51|289.45|286.55|289.49|286.59|289.41|286.51|15
1643760000000|2022-02-02 00:00:00|289.46|286.56|289.46|286.56|289.47|286.57|289.45|286.55|5
1643760010000|2022-02-02 00:00:10|289.45|286.55|289.55|286.65|289.6|286.7|289.44|286.54|15
1643760020000|2022-02-02 00:00:20|289.62|286.72|289.8|286.9|289.8|286.9|289.55|286.65|20
1643760030000|2022-02-02 00:00:30|289.81|286.91|289.81|286.91|289.87|286.97|289.8|286.9|15
1643760040000|2022-02-02 00:00:40|289.84|286.94|289.84|286.94|289.85|286.95|289.84|286.94|9
1643760050000|2022-02-02 00:00:50|289.86|286.96|289.86|286.96|289.89|286.99|289.86|286.96|6
1643760060000|2022-02-02 00:01:00|289.87|286.97|289.85|286.95|289.92|287.02|289.83|286.93|22
1643760070000|2022-02-02 00:01:10|289.86|286.96|289.85|286.95|289.86|286.96|289.83|286.93|10
1643760080000|2022-02-02 00:01:20|289.86|286.96|289.86|286.96|289.86|286.96|289.84|286.94|6
1643760090000|2022-02-02 00:01:30|289.85|286.95|289.97|287.07|289.99|287.09|289.85|286.95|12
1643760100000|2022-02-02 00:01:40|289.99|287.09|289.99|287.09|289.99|287.09|289.99|287.09|1
1643760110000|2022-02-02 00:01:50|289.95|287.05|290.34|287.44|290.44|287.54|289.95|287.05|29
1643760120000|2022-02-02 00:02:00|290.36|287.46|290.28|287.38|290.36|287.46|290.25|287.35|25
1643760130000|2022-02-02 00:02:10|290.26|287.36|290.25|287.35|290.3|287.4|290.23|287.33|18
1643760140000|2022-02-02 00:02:20|290.26|287.36|290.03|287.13|290.26|287.36|290.01|287.11|24
1643760150000|2022-02-02 00:02:30|290.02|287.12|289.96|287.06|290.03|287.13|289.95|287.05|25
1643760160000|2022-02-02 00:02:40|289.97|287.07|290.02|287.12|290.02|287.12|289.93|287.03|20
1643760170000|2022-02-02 00:02:50|289.98|287.08|290.08|287.18|290.09|287.19|289.98|287.08|19
1643760180000|2022-02-02 00:03:00|290.07|287.17|290.09|287.19|290.14|287.24|290|287.1|26
1643760190000|2022-02-02 00:03:10|290.08|287.18|290.03|287.13|290.11|287.21|290.02|287.12|21
1643760200000|2022-02-02 00:03:20|290.02|287.12|290.02|287.12|290.03|287.13|289.98|287.08|14
1643760210000|2022-02-02 00:03:30|290.03|287.13|290.02|287.12|290.03|287.13|290.02|287.12|2
1643760220000|2022-02-02 00:03:40|290.03|287.13|289.9|287|290.04|287.14|289.88|286.98|19
1643760230000|2022-02-02 00:03:50|289.82|286.92|289.83|286.93|289.9|287|289.79|286.89|22
1643760240000|2022-02-02 00:04:00|289.82|286.92|289.67|286.77|289.84|286.94|289.67|286.77|23
1643760250000|2022-02-02 00:04:10|289.66|286.76|289.62|286.72|289.67|286.77|289.62|286.72|13
1643760260000|2022-02-02 00:04:20|289.64|286.74|289.58|286.68|289.66|286.76|289.57|286.67|18
1643760270000|2022-02-02 00:04:30|289.63|286.73|289.63|286.73|289.63|286.73|289.61|286.71|7
1643760280000|2022-02-02 00:04:40|289.62|286.72|289.59|286.69|289.62|286.72|289.57|286.67|8
1643760290000|2022-02-02 00:04:50|289.6|286.7|289.51|286.61|289.6|286.7|289.5|286.6|5
1643760300000|2022-02-02 00:05:00|289.52|286.62|289.52|286.62|289.52|286.62|289.51|286.61|3
1643760310000|2022-02-02 00:05:10|289.53|286.63|289.51|286.61|289.53|286.63|289.51|286.61|11
1643760320000|2022-02-02 00:05:20|289.52|286.62|289.53|286.63|289.58|286.68|289.51|286.61|12
1643760330000|2022-02-02 00:05:30|289.54|286.64|289.48|286.58|289.59|286.69|289.47|286.57|8
1643760340000|2022-02-02 00:05:40|289.41|286.51|289.34|286.44|289.41|286.51|289.33|286.43|11
1643760350000|2022-02-02 00:05:50|289.33|286.43|289.33|286.43|289.34|286.44|289.33|286.43|3
1643760360000|2022-02-02 00:06:00|289.26|286.36|289.16|286.26|289.26|286.36|289.16|286.26|14
1643760370000|2022-02-02 00:06:10|289.17|286.27|289.17|286.27|289.18|286.28|289.15|286.25|11
1643760380000|2022-02-02 00:06:20|289.16|286.26|289.16|286.26|289.17|286.27|289.16|286.26|3
1643760390000|2022-02-02 00:06:30|289.15|286.25|289|286.1|289.15|286.25|288.96|286.06|17
1643760400000|2022-02-02 00:06:40|288.99|286.09|289|286.1|289.01|286.11|288.98|286.08|9
1643760410000|2022-02-02 00:06:50|288.99|286.09|288.94|286.04|289|286.1|288.94|286.04|10
1643760420000|2022-02-02 00:07:00|288.93|286.03|288.9|286|288.95|286.05|288.86|285.96|14
1643760430000|2022-02-02 00:07:10|288.89|285.99|288.86|285.96|288.92|286.02|288.85|285.95|9
1643760440000|2022-02-02 00:07:20|288.85|285.95|288.9|286|288.92|286.02|288.84|285.94|10
1643760450000|2022-02-02 00:07:30|288.89|285.99|288.97|286.07|288.97|286.07|288.84|285.94|18
1643760460000|2022-02-02 00:07:40|288.98|286.08|289.06|286.16|289.07|286.17|288.98|286.08|14
1643760470000|2022-02-02 00:07:50|289.08|286.18|289.09|286.19|289.09|286.19|289.06|286.16|12
1643760480000|2022-02-02 00:08:00|289.08|286.18|289.17|286.27|289.17|286.27|289.08|286.18|14
1643760490000|2022-02-02 00:08:10|289.26|286.36|289.35|286.45|289.35|286.45|289.23|286.33|18
1643760500000|2022-02-02 00:08:20|289.34|286.44|289.24|286.34|289.34|286.44|289.23|286.33|13
1643760510000|2022-02-02 00:08:30|289.25|286.35|289.17|286.27|289.26|286.36|289.17|286.27|15
1643760520000|2022-02-02 00:08:40|289.18|286.28|289.17|286.27|289.19|286.29|289.16|286.26|17
1643760530000|2022-02-02 00:08:50|289.18|286.28|289.2|286.3|289.2|286.3|289.17|286.27|9
1643760540000|2022-02-02 00:09:00|289.19|286.29|289.34|286.44|289.37|286.47|289.19|286.29|24
1643760550000|2022-02-02 00:09:10|289.33|286.43|289.36|286.46|289.36|286.46|289.33|286.43|13
1643760560000|2022-02-02 00:09:20|289.35|286.45|289.43|286.53|289.43|286.53|289.35|286.45|6
1643760570000|2022-02-02 00:09:30|289.44|286.54|289.43|286.53|289.44|286.54|289.43|286.53|2
1643760580000|2022-02-02 00:09:40|289.46|286.56|289.43|286.53|289.46|286.56|289.43|286.53|3
1643760590000|2022-02-02 00:09:50|289.44|286.54|289.43|286.53|289.44|286.54|289.42|286.52|6
1643760600000|2022-02-02 00:10:00|289.44|286.54|289.54|286.64|289.58|286.68|289.43|286.53|24
1643760610000|2022-02-02 00:10:10|289.53|286.63|289.67|286.77|289.67|286.77|289.53|286.63|25
1643760620000|2022-02-02 00:10:20|289.64|286.74|289.69|286.79|289.71|286.81|289.62|286.72|16
1643760630000|2022-02-02 00:10:30|289.71|286.81|289.79|286.89|289.8|286.9|289.7|286.8|15
1643760640000|2022-02-02 00:10:40|289.8|286.9|289.76|286.86|289.82|286.92|289.75|286.85|9
1643760650000|2022-02-02 00:10:50|289.73|286.83|289.77|286.87|289.77|286.87|289.73|286.83|15
1643760660000|2022-02-02 00:11:00|289.76|286.86|289.83|286.93|289.83|286.93|289.76|286.86|9
1643760670000|2022-02-02 00:11:10|289.84|286.94|289.83|286.93|289.84|286.94|289.83|286.93|6
1643760680000|2022-02-02 00:11:20|289.86|286.96|290.01|287.11|290.01|287.11|289.86|286.96|15
1643760690000|2022-02-02 00:11:30|290.02|287.12|290.05|287.15|290.08|287.18|289.96|287.06|12
1643760700000|2022-02-02 00:11:40|290.13|287.23|290.23|287.33|290.28|287.38|290.06|287.16|21
1643760710000|2022-02-02 00:11:50|290.24|287.34|290.18|287.28|290.26|287.36|290.16|287.26|19
1643760720000|2022-02-02 00:12:00|290.22|287.32|290.23|287.33|290.24|287.34|290.2|287.3|12
1643760730000|2022-02-02 00:12:10|290.24|287.34|290.26|287.36|290.27|287.37|290.24|287.34|5
1643760740000|2022-02-02 00:12:20|290.27|287.37|290.27|287.37|290.27|287.37|290.24|287.34|8
1643760750000|2022-02-02 00:12:30|290.24|287.34|290.48|287.58|290.48|287.58|290.24|287.34|27
1643760760000|2022-02-02 00:12:40|290.42|287.52|290.47|287.57|290.5|287.6|290.36|287.46|21
1643760770000|2022-02-02 00:12:50|290.56|287.66|290.5|287.6|290.56|287.66|290.47|287.57|13
1643760780000|2022-02-02 00:13:00|290.49|287.59|290.49|287.59|290.52|287.62|290.47|287.57|10
1643760790000|2022-02-02 00:13:10|290.48|287.58|290.48|287.58|290.52|287.62|290.47|287.57|10
1643760800000|2022-02-02 00:13:20|290.42|287.52|290.25|287.35|290.42|287.52|290.22|287.32|19
1643760810000|2022-02-02 00:13:30|290.22|287.32|290.34|287.44|290.35|287.45|290.21|287.31|12
1643760820000|2022-02-02 00:13:40|290.27|287.37|290.23|287.33|290.27|287.37|290.21|287.31|7
1643760830000|2022-02-02 00:13:50|290.24|287.34|290.19|287.29|290.29|287.39|290.17|287.27|12
1643760840000|2022-02-02 00:14:00|290.22|287.32|290.24|287.34|290.24|287.34|290.22|287.32|7
1643760850000|2022-02-02 00:14:10|290.23|287.33|290.22|287.32|290.25|287.35|290.21|287.31|10
1643760860000|2022-02-02 00:14:20|290.21|287.31|290.14|287.24|290.21|287.31|290.14|287.24|10
1643760870000|2022-02-02 00:14:30|290.11|287.21|290.06|287.16|290.12|287.22|290.05|287.15|10
1643760880000|2022-02-02 00:14:40|290.05|287.15|290.07|287.17|290.07|287.17|290.05|287.15|5
1643760890000|2022-02-02 00:14:50|290.06|287.16|290.03|287.13|290.06|287.16|290.02|287.12|12
1643760900000|2022-02-02 00:15:00|289.99|287.09|289.79|286.89|289.99|287.09|289.77|286.87|12
1643760910000|2022-02-02 00:15:10|289.83|286.93|289.94|287.04|290|287.1|289.83|286.93|22
1643760920000|2022-02-02 00:15:20|289.97|287.07|290|287.1|290.01|287.11|289.95|287.05|18
1643760930000|2022-02-02 00:15:30|289.99|287.09|290.1|287.2|290.1|287.2|289.96|287.06|11
1643760940000|2022-02-02 00:15:40|290.09|287.19|289.96|287.06|290.09|287.19|289.96|287.06|11
1643760950000|2022-02-02 00:15:50|289.97|287.07|289.84|286.94|289.97|287.07|289.83|286.93|11
1643760960000|2022-02-02 00:16:00|289.85|286.95|289.89|286.99|289.97|287.07|289.85|286.95|19
1643760970000|2022-02-02 00:16:10|289.9|287|289.96|287.06|289.98|287.08|289.88|286.98|16
1643760980000|2022-02-02 00:16:20|289.97|287.07|290.06|287.16|290.07|287.17|289.97|287.07|14
1643760990000|2022-02-02 00:16:30|290.05|287.15|290.06|287.16|290.07|287.17|290.05|287.15|8
1643761000000|2022-02-02 00:16:40|290.05|287.15|290.07|287.17|290.07|287.17|290.05|287.15|5
1643761010000|2022-02-02 00:16:50|290.06|287.16|290.03|287.13|290.08|287.18|290.03|287.13|8
1643761020000|2022-02-02 00:17:00|290.02|287.12|290.04|287.14|290.07|287.17|290.01|287.11|9
1643761030000|2022-02-02 00:17:10|290.03|287.13|290.06|287.16|290.08|287.18|290.02|287.12|21
1643761040000|2022-02-02 00:17:20|290.07|287.17|290.07|287.17|290.07|287.17|290.05|287.15|11
1643761050000|2022-02-02 00:17:30|290.06|287.16|290.26|287.36|290.26|287.36|290.06|287.16|18
1643761060000|2022-02-02 00:17:40|290.25|287.35|290.27|287.37|290.28|287.38|290.25|287.35|7
1643761070000|2022-02-02 00:17:50|290.28|287.38|290.29|287.39|290.29|287.39|290.24|287.34|13
1643761080000|2022-02-02 00:18:00|290.27|287.37|290.44|287.54|290.44|287.54|290.27|287.37|11
1643761090000|2022-02-02 00:18:10|290.45|287.55|290.47|287.57|290.53|287.63|290.45|287.55|14
1643761100000|2022-02-02 00:18:20|290.46|287.56|290.35|287.45|290.46|287.56|290.31|287.41|26
1643761110000|2022-02-02 00:18:30|290.34|287.44|290.27|287.37|290.37|287.47|290.23|287.33|16
1643761120000|2022-02-02 00:18:40|290.26|287.36|290.22|287.32|290.31|287.41|290.22|287.32|14
1643761130000|2022-02-02 00:18:50|290.24|287.34|290.23|287.33|290.24|287.34|290.23|287.33|12
1643761140000|2022-02-02 00:19:00|290.28|287.38|290.19|287.29|290.28|287.38|290.18|287.28|17
1643761150000|2022-02-02 00:19:10|290.17|287.27|290.16|287.26|290.22|287.32|290.16|287.26|10
1643761160000|2022-02-02 00:19:20|290.17|287.27|290.17|287.27|290.17|287.27|290.05|287.15|16
1643761170000|2022-02-02 00:19:30|290.14|287.24|290.14|287.24|290.14|287.24|290.12|287.22|4
1643761180000|2022-02-02 00:19:40|290.13|287.23|290.19|287.29|290.21|287.31|290.13|287.23|10
1643761190000|2022-02-02 00:19:50|290.18|287.28|290.18|287.28|290.18|287.28|290.15|287.25|7
1643761200000|2022-02-02 00:20:00|290.19|287.29|290.2|287.3|290.23|287.33|290.14|287.24|15
1643761210000|2022-02-02 00:20:10|290.18|287.28|290.15|287.25|290.2|287.3|290.07|287.17|21
1643761220000|2022-02-02 00:20:20|290.17|287.27|290.28|287.38|290.29|287.39|290.13|287.23|24
1643761230000|2022-02-02 00:20:30|290.3|287.4|290.28|287.38|290.3|287.4|290.24|287.34|22
1643761240000|2022-02-02 00:20:40|290.26|287.36|290.27|287.37|290.34|287.44|290.26|287.36|15
1643761250000|2022-02-02 00:20:50|290.28|287.38|290.26|287.36|290.31|287.41|290.26|287.36|9
1643761260000|2022-02-02 00:21:00|290.27|287.37|290.26|287.36|290.32|287.42|290.25|287.35|17
1643761270000|2022-02-02 00:21:10|290.25|287.35|290.3|287.4|290.34|287.44|290.25|287.35|16
1643761280000|2022-02-02 00:21:20|290.31|287.41|290.31|287.41|290.32|287.42|290.29|287.39|11
1643761300000|2022-02-02 00:21:40|290.32|287.42|290.32|287.42|290.32|287.42|290.32|287.42|1
1643761310000|2022-02-02 00:21:50|290.35|287.45|290.37|287.47|290.37|287.47|290.31|287.41|8
1643761320000|2022-02-02 00:22:00|290.39|287.49|290.39|287.49|290.39|287.49|290.37|287.47|6
1643761330000|2022-02-02 00:22:10|290.36|287.46|290.41|287.51|290.41|287.51|290.36|287.46|15
1643761340000|2022-02-02 00:22:20|290.42|287.52|290.31|287.41|290.42|287.52|290.31|287.41|18
1643761350000|2022-02-02 00:22:30|290.29|287.39|290.2|287.3|290.3|287.4|290.2|287.3|18
1643761360000|2022-02-02 00:22:40|290.21|287.31|290.23|287.33|290.23|287.33|290.21|287.31|6
1643761370000|2022-02-02 00:22:50|290.22|287.32|290.22|287.32|290.23|287.33|290.21|287.31|5
1643761380000|2022-02-02 00:23:00|290.23|287.33|290.24|287.34|290.24|287.34|290.22|287.32|6
1643761390000|2022-02-02 00:23:10|290.25|287.35|290.25|287.35|290.26|287.36|290.23|287.33|7
1643761400000|2022-02-02 00:23:20|290.23|287.33|290.25|287.35|290.25|287.35|290.23|287.33|4
1643761410000|2022-02-02 00:23:30|290.24|287.34|290.13|287.23|290.24|287.34|290.12|287.22|8
1643761420000|2022-02-02 00:23:40|290.11|287.21|290.05|287.15|290.11|287.21|290.01|287.11|20
1643761430000|2022-02-02 00:23:50|290.01|287.11|290.01|287.11|290.03|287.13|290.01|287.11|3
1643761440000|2022-02-02 00:24:00|290.03|287.13|289.97|287.07|290.03|287.13|289.97|287.07|8
1643761450000|2022-02-02 00:24:10|289.98|287.08|289.93|287.03|289.98|287.08|289.93|287.03|9
1643761460000|2022-02-02 00:24:20|289.94|287.04|289.78|286.88|289.94|287.04|289.77|286.87|18
1643761470000|2022-02-02 00:24:30|289.75|286.85|289.77|286.87|289.82|286.92|289.69|286.79|25
1643761480000|2022-02-02 00:24:40|289.78|286.88|289.8|286.9|289.83|286.93|289.77|286.87|7
1643761490000|2022-02-02 00:24:50|289.83|286.93|289.79|286.89|289.84|286.94|289.78|286.88|20
1643761500000|2022-02-02 00:25:00|289.78|286.88|289.7|286.8|289.79|286.89|289.67|286.77|23
1643761510000|2022-02-02 00:25:10|289.79|286.89|289.81|286.91|289.81|286.91|289.78|286.88|8
1643761520000|2022-02-02 00:25:20|289.82|286.92|289.93|287.03|289.93|287.03|289.8|286.9|15
1643761530000|2022-02-02 00:25:30|289.92|287.02|289.91|287.01|289.93|287.03|289.91|287.01|10
1643761540000|2022-02-02 00:25:40|289.92|287.02|289.93|287.03|289.93|287.03|289.92|287.02|6
1643761550000|2022-02-02 00:25:50|289.92|287.02|289.93|287.03|289.93|287.03|289.92|287.02|2
1643761560000|2022-02-02 00:26:00|289.94|287.04|289.91|287.01|289.94|287.04|289.91|287.01|4
1643761570000|2022-02-02 00:26:10|289.92|287.02|289.89|286.99|289.94|287.04|289.84|286.94|12
1643761580000|2022-02-02 00:26:20|289.9|287|290.05|287.15|290.05|287.15|289.9|287|13
1643761590000|2022-02-02 00:26:30|290.06|287.16|290.13|287.23|290.13|287.23|290.05|287.15|5
1643761600000|2022-02-02 00:26:40|290.14|287.24|290.12|287.22|290.15|287.25|290.1|287.2|9
1643761610000|2022-02-02 00:26:50|290.13|287.23|290.12|287.22|290.13|287.23|290.11|287.21|6
1643761620000|2022-02-02 00:27:00|290.13|287.23|290.13|287.23|290.15|287.25|290.11|287.21|6
1643761630000|2022-02-02 00:27:10|290.14|287.24|290.18|287.28|290.2|287.3|290.14|287.24|10
1643761640000|2022-02-02 00:27:20|290.19|287.29|290.19|287.29|290.21|287.31|290.19|287.29|9
1643761650000|2022-02-02 00:27:30|290.22|287.32|290.2|287.3|290.22|287.32|290.17|287.27|8
1643761660000|2022-02-02 00:27:40|290.23|287.33|290.21|287.31|290.23|287.33|290.2|287.3|5
1643761670000|2022-02-02 00:27:50|290.23|287.33|290.22|287.32|290.24|287.34|290.2|287.3|10
1643761680000|2022-02-02 00:28:00|290.24|287.34|290.22|287.32|290.24|287.34|290.2|287.3|21
1643761690000|2022-02-02 00:28:10|290.23|287.33|290.25|287.35|290.26|287.36|290.21|287.31|9
1643761700000|2022-02-02 00:28:20|290.26|287.36|290.23|287.33|290.26|287.36|290.22|287.32|8
1643761710000|2022-02-02 00:28:30|290.22|287.32|290.26|287.36|290.26|287.36|290.22|287.32|3
1643761720000|2022-02-02 00:28:40|290.25|287.35|290.3|287.4|290.31|287.41|290.25|287.35|7
1643761730000|2022-02-02 00:28:50|290.29|287.39|290.21|287.31|290.3|287.4|290.19|287.29|7
1643761740000|2022-02-02 00:29:00|290.2|287.3|290.22|287.32|290.23|287.33|290.2|287.3|5
1643761750000|2022-02-02 00:29:10|290.21|287.31|290.14|287.24|290.21|287.31|290.13|287.23|5
1643761760000|2022-02-02 00:29:20|290.13|287.23|290.12|287.22|290.14|287.24|290.06|287.16|15
1643761770000|2022-02-02 00:29:30|290.14|287.24|290.09|287.19|290.14|287.24|290.08|287.18|23
1643761780000|2022-02-02 00:29:40|290.1|287.2|290.1|287.2|290.1|287.2|290.07|287.17|9
1643761790000|2022-02-02 00:29:50|290.08|287.18|290.03|287.13|290.08|287.18|290.03|287.13|3
1643761800000|2022-02-02 00:30:00|290.04|287.14|289.99|287.09|290.04|287.14|289.99|287.09|14
1643761810000|2022-02-02 00:30:10|290.01|287.11|289.85|286.95|290.01|287.11|289.85|286.95|11
1643761820000|2022-02-02 00:30:20|289.86|286.96|289.82|286.92|289.93|287.03|289.82|286.92|19
1643761830000|2022-02-02 00:30:30|289.83|286.93|289.81|286.91|289.9|287|289.76|286.86|17
1643761840000|2022-02-02 00:30:40|289.82|286.92|289.86|286.96|289.86|286.96|289.72|286.82|19
1643761850000|2022-02-02 00:30:50|289.75|286.85|289.72|286.82|289.76|286.86|289.69|286.79|18
1643761860000|2022-02-02 00:31:00|289.7|286.8|289.72|286.82|289.74|286.84|289.65|286.75|14
1643761870000|2022-02-02 00:31:10|289.73|286.83|289.39|286.49|289.75|286.85|289.39|286.49|24
1643761880000|2022-02-02 00:31:20|289.38|286.48|289.36|286.46|289.42|286.52|289.36|286.46|12
1643761890000|2022-02-02 00:31:30|289.35|286.45|289.44|286.54|289.47|286.57|289.35|286.45|18
1643761900000|2022-02-02 00:31:40|289.46|286.56|289.34|286.44|289.46|286.56|289.31|286.41|20
1643761910000|2022-02-02 00:31:50|289.33|286.43|289.14|286.24|289.33|286.43|289.14|286.24|11
1643761920000|2022-02-02 00:32:00|289.13|286.23|289.2|286.3|289.22|286.32|289.09|286.19|18
1643761930000|2022-02-02 00:32:10|289.19|286.29|289.18|286.28|289.21|286.31|289.17|286.27|19
1643761940000|2022-02-02 00:32:20|289.19|286.29|289.34|286.44|289.34|286.44|289.17|286.27|19
1643761950000|2022-02-02 00:32:30|289.33|286.43|289.35|286.45|289.35|286.45|289.3|286.4|12
1643761960000|2022-02-02 00:32:40|289.36|286.46|289.29|286.39|289.37|286.47|289.29|286.39|20
1643761970000|2022-02-02 00:32:50|289.32|286.42|289.15|286.25|289.34|286.44|289.15|286.25|24
1643761980000|2022-02-02 00:33:00|289.14|286.24|289.03|286.13|289.18|286.28|288.99|286.09|29
1643761990000|2022-02-02 00:33:10|289.07|286.17|289|286.1|289.11|286.21|289|286.1|22
1643762000000|2022-02-02 00:33:20|288.99|286.09|289.02|286.12|289.07|286.17|288.95|286.05|21
1643762010000|2022-02-02 00:33:30|289.03|286.13|289.02|286.12|289.03|286.13|289.02|286.12|2
1643762020000|2022-02-02 00:33:40|288.97|286.07|288.82|285.92|289.04|286.14|288.82|285.92|18
1643762030000|2022-02-02 00:33:50|288.81|285.91|288.59|285.69|288.83|285.93|288.58|285.68|24
1643762040000|2022-02-02 00:34:00|288.56|285.66|288.56|285.66|288.56|285.66|288.26|285.36|22
1643762050000|2022-02-02 00:34:10|288.55|285.65|288.52|285.62|288.55|285.65|288.46|285.56|15
1643762060000|2022-02-02 00:34:20|288.53|285.63|288.63|285.73|288.63|285.73|288.45|285.55|14
1643762070000|2022-02-02 00:34:30|288.65|285.75|288.56|285.66|288.74|285.84|288.56|285.66|17
1643762080000|2022-02-02 00:34:40|288.65|285.75|288.52|285.62|288.7|285.8|288.45|285.55|18
1643762090000|2022-02-02 00:34:50|288.55|285.65|288.44|285.54|288.55|285.65|288.44|285.54|9
1643762100000|2022-02-02 00:35:00|288.45|285.55|288.49|285.59|288.54|285.64|288.44|285.54|24
1643762110000|2022-02-02 00:35:10|288.48|285.58|288.79|285.89|288.79|285.89|288.47|285.57|27
1643762120000|2022-02-02 00:35:20|288.71|285.81|288.77|285.87|288.85|285.95|288.68|285.78|25
1643762130000|2022-02-02 00:35:30|288.76|285.86|288.75|285.85|288.79|285.89|288.75|285.85|11
1643762140000|2022-02-02 00:35:40|288.76|285.86|288.81|285.91|288.89|285.99|288.74|285.84|21
1643762150000|2022-02-02 00:35:50|288.76|285.86|288.69|285.79|288.77|285.87|288.66|285.76|21
1643762160000|2022-02-02 00:36:00|288.68|285.78|288.6|285.7|288.68|285.78|288.58|285.68|17
1643762170000|2022-02-02 00:36:10|288.59|285.69|288.6|285.7|288.67|285.77|288.58|285.68|22
1643762180000|2022-02-02 00:36:20|288.59|285.69|288.56|285.66|288.59|285.69|288.53|285.63|15
1643762190000|2022-02-02 00:36:30|288.55|285.65|288.54|285.64|288.58|285.68|288.53|285.63|14
1643762200000|2022-02-02 00:36:40|288.55|285.65|288.54|285.64|288.55|285.65|288.54|285.64|6
1643762210000|2022-02-02 00:36:50|288.53|285.63|288.49|285.59|288.54|285.64|288.47|285.57|12
1643762220000|2022-02-02 00:37:00|288.5|285.6|288.5|285.6|288.5|285.6|288.47|285.57|11
1643762230000|2022-02-02 00:37:10|288.49|285.59|288.44|285.54|288.49|285.59|288.42|285.52|8
1643762240000|2022-02-02 00:37:20|288.45|285.55|288.44|285.54|288.47|285.57|288.43|285.53|14
1643762250000|2022-02-02 00:37:30|288.43|285.53|288.57|285.67|288.57|285.67|288.42|285.52|20
1643762260000|2022-02-02 00:37:40|288.58|285.68|288.57|285.67|288.64|285.74|288.56|285.66|13
1643762270000|2022-02-02 00:37:50|288.58|285.68|288.63|285.73|288.63|285.73|288.58|285.68|9
1643762280000|2022-02-02 00:38:00|288.59|285.69|288.46|285.56|288.64|285.74|288.45|285.55|17
1643762290000|2022-02-02 00:38:10|288.43|285.53|288.16|285.26|288.43|285.53|288.16|285.26|16
1643762300000|2022-02-02 00:38:20|288.17|285.27|288.17|285.27|288.18|285.28|288.15|285.25|8
1643762310000|2022-02-02 00:38:30|288.18|285.28|288.19|285.29|288.21|285.31|288.17|285.27|11
1643762320000|2022-02-02 00:38:40|288.17|285.27|288.09|285.19|288.17|285.27|288.09|285.19|11
1643762330000|2022-02-02 00:38:50|288.11|285.21|288.15|285.25|288.16|285.26|288.1|285.2|13
1643762340000|2022-02-02 00:39:00|288.16|285.26|288.17|285.27|288.19|285.29|288.15|285.25|13
1643762350000|2022-02-02 00:39:10|288.18|285.28|288.22|285.32|288.25|285.35|288.14|285.24|13
1643762360000|2022-02-02 00:39:20|288.27|285.37|288.22|285.32|288.27|285.37|288.18|285.28|21
1643762370000|2022-02-02 00:39:30|288.21|285.31|288.18|285.28|288.21|285.31|288.17|285.27|8
1643762380000|2022-02-02 00:39:40|288.17|285.27|288.12|285.22|288.17|285.27|288.12|285.22|8
1643762390000|2022-02-02 00:39:50|288.13|285.23|288.12|285.22|288.17|285.27|288.12|285.22|6
1643762400000|2022-02-02 00:40:00|288.11|285.21|288.09|285.19|288.11|285.21|288.09|285.19|3
1643762410000|2022-02-02 00:40:10|288.08|285.18|288.08|285.18|288.08|285.18|288.07|285.17|3
1643762420000|2022-02-02 00:40:20|288.07|285.17|288.03|285.13|288.08|285.18|288.03|285.13|4
1643762430000|2022-02-02 00:40:30|288.07|285.17|288.06|285.16|288.07|285.17|288.03|285.13|12
1643762440000|2022-02-02 00:40:40|288.05|285.15|288.07|285.17|288.07|285.17|288.04|285.14|6
1643762450000|2022-02-02 00:40:50|288.08|285.18|288.15|285.25|288.2|285.3|288.08|285.18|15
1643762460000|2022-02-02 00:41:00|288.16|285.26|288.21|285.31|288.21|285.31|288.15|285.25|7
1643762470000|2022-02-02 00:41:10|288.23|285.33|288.44|285.54|288.48|285.58|288.23|285.33|26
1643762480000|2022-02-02 00:41:20|288.46|285.56|288.62|285.72|288.63|285.73|288.46|285.56|17
1643762490000|2022-02-02 00:41:30|288.61|285.71|288.55|285.65|288.67|285.77|288.55|285.65|14
1643762500000|2022-02-02 00:41:40|288.58|285.68|288.62|285.72|288.62|285.72|288.56|285.66|18
1643762510000|2022-02-02 00:41:50|288.61|285.71|288.58|285.68|288.61|285.71|288.54|285.64|8
1643762520000|2022-02-02 00:42:00|288.57|285.67|288.55|285.65|288.58|285.68|288.55|285.65|10
1643762530000|2022-02-02 00:42:10|288.6|285.7|288.64|285.74|288.64|285.74|288.59|285.69|9
1643762540000|2022-02-02 00:42:20|288.67|285.77|288.68|285.78|288.69|285.79|288.66|285.76|9
1643762550000|2022-02-02 00:42:30|288.66|285.76|288.66|285.76|288.67|285.77|288.65|285.75|4
1643762560000|2022-02-02 00:42:40|288.67|285.77|288.82|285.92|288.88|285.98|288.65|285.75|15
1643762570000|2022-02-02 00:42:50|288.83|285.93|288.86|285.96|288.89|285.99|288.83|285.93|7
1643762580000|2022-02-02 00:43:00|288.89|285.99|288.82|285.92|288.9|286|288.81|285.91|7
1643762590000|2022-02-02 00:43:10|288.84|285.94|288.82|285.92|288.85|285.95|288.82|285.92|10
1643762600000|2022-02-02 00:43:20|288.86|285.96|288.84|285.94|288.86|285.96|288.79|285.89|16
1643762610000|2022-02-02 00:43:30|288.85|285.95|288.76|285.86|288.85|285.95|288.76|285.86|12
1643762620000|2022-02-02 00:43:40|288.75|285.85|288.74|285.84|288.76|285.86|288.73|285.83|12
1643762630000|2022-02-02 00:43:50|288.73|285.83|288.76|285.86|288.8|285.9|288.72|285.82|19
1643762640000|2022-02-02 00:44:00|288.75|285.85|288.74|285.84|288.77|285.87|288.71|285.81|15
1643762650000|2022-02-02 00:44:10|288.77|285.87|288.79|285.89|288.8|285.9|288.77|285.87|5
1643762660000|2022-02-02 00:44:20|288.74|285.84|288.78|285.88|288.78|285.88|288.72|285.82|12
1643762670000|2022-02-02 00:44:30|288.77|285.87|288.78|285.88|288.78|285.88|288.77|285.87|8
1643762680000|2022-02-02 00:44:40|288.77|285.87|288.77|285.87|288.77|285.87|288.77|285.87|1
1643762690000|2022-02-02 00:44:50|288.78|285.88|288.73|285.83|288.81|285.91|288.73|285.83|8
1643762700000|2022-02-02 00:45:00|288.72|285.82|288.73|285.83|288.76|285.86|288.72|285.82|12
1643762710000|2022-02-02 00:45:10|288.74|285.84|288.84|285.94|288.89|285.99|288.74|285.84|9
1643762720000|2022-02-02 00:45:20|288.85|285.95|288.84|285.94|288.86|285.96|288.78|285.88|15
1643762730000|2022-02-02 00:45:30|288.8|285.9|288.74|285.84|288.8|285.9|288.72|285.82|13
1643762740000|2022-02-02 00:45:40|288.73|285.83|288.63|285.73|288.77|285.87|288.63|285.73|15
1643762750000|2022-02-02 00:45:50|288.62|285.72|288.69|285.79|288.69|285.79|288.62|285.72|9
1643762760000|2022-02-02 00:46:00|288.68|285.78|288.55|285.65|288.68|285.78|288.5|285.6|15
1643762770000|2022-02-02 00:46:10|288.56|285.66|288.59|285.69|288.64|285.74|288.54|285.64|24
1643762780000|2022-02-02 00:46:20|288.58|285.68|288.67|285.77|288.67|285.77|288.58|285.68|17
1643762790000|2022-02-02 00:46:30|288.68|285.78|288.78|285.88|288.78|285.88|288.68|285.78|13
1643762800000|2022-02-02 00:46:40|288.82|285.92|289.04|286.14|289.05|286.15|288.78|285.88|16
1643762810000|2022-02-02 00:46:50|289.05|286.15|289.19|286.29|289.23|286.33|289.03|286.13|18
1643762820000|2022-02-02 00:47:00|289.27|286.37|289.46|286.56|289.53|286.63|289.27|286.37|25
1643762830000|2022-02-02 00:47:10|289.47|286.57|289.41|286.51|289.47|286.57|289.34|286.44|21
1643762840000|2022-02-02 00:47:20|289.42|286.52|289.51|286.61|289.52|286.62|289.35|286.45|28
1643762850000|2022-02-02 00:47:30|289.45|286.55|289.41|286.51|289.45|286.55|289.4|286.5|19
1643762860000|2022-02-02 00:47:40|289.4|286.5|289.42|286.52|289.43|286.53|289.4|286.5|10
1643762870000|2022-02-02 00:47:50|289.43|286.53|289.35|286.45|289.43|286.53|289.32|286.42|15
1643762880000|2022-02-02 00:48:00|289.36|286.46|289.37|286.47|289.43|286.53|289.22|286.32|30
1643762890000|2022-02-02 00:48:10|289.38|286.48|289.4|286.5|289.41|286.51|289.37|286.47|12
1643762900000|2022-02-02 00:48:20|289.39|286.49|289.44|286.54|289.44|286.54|289.36|286.46|18
1643762910000|2022-02-02 00:48:30|289.47|286.57|289.56|286.66|289.56|286.66|289.47|286.57|10
1643762920000|2022-02-02 00:48:40|289.53|286.63|289.52|286.62|289.65|286.75|289.5|286.6|22
1643762930000|2022-02-02 00:48:50|289.56|286.66|289.59|286.69|289.61|286.71|289.52|286.62|22
1643762940000|2022-02-02 00:49:00|289.53|286.63|289.54|286.64|289.66|286.76|289.53|286.63|15
1643762950000|2022-02-02 00:49:10|289.53|286.63|289.56|286.66|289.56|286.66|289.53|286.63|4
1643762960000|2022-02-02 00:49:20|289.59|286.69|289.73|286.83|289.81|286.91|289.56|286.66|10
1643762970000|2022-02-02 00:49:30|289.74|286.84|289.92|287.02|289.94|287.04|289.74|286.84|12
1643762980000|2022-02-02 00:49:40|289.94|287.04|289.89|286.99|289.98|287.08|289.87|286.97|16
1643762990000|2022-02-02 00:49:50|289.9|287|289.89|286.99|289.91|287.01|289.86|286.96|10
1643763000000|2022-02-02 00:50:00|289.94|287.04|289.93|287.03|289.94|287.04|289.84|286.94|10
1643763010000|2022-02-02 00:50:10|289.91|287.01|289.91|287.01|289.91|287.01|289.91|287.01|1
1643763020000|2022-02-02 00:50:20|289.9|287|289.85|286.95|289.93|287.03|289.84|286.94|8
1643763030000|2022-02-02 00:50:30|289.81|286.91|289.98|287.08|289.98|287.08|289.81|286.91|16
1643763040000|2022-02-02 00:50:40|289.99|287.09|290.06|287.16|290.06|287.16|289.99|287.09|3
1643763050000|2022-02-02 00:50:50|290.07|287.17|290.08|287.18|290.08|287.18|290.05|287.15|6
1643763060000|2022-02-02 00:51:00|290.07|287.17|290|287.1|290.07|287.17|290|287.1|8
1643763070000|2022-02-02 00:51:10|290.01|287.11|289.85|286.95|290.02|287.12|289.85|286.95|23
1643763080000|2022-02-02 00:51:20|289.86|286.96|289.84|286.94|289.9|287|289.78|286.88|19
1643763090000|2022-02-02 00:51:30|289.85|286.95|289.86|286.96|289.86|286.96|289.83|286.93|9
1643763100000|2022-02-02 00:51:40|289.87|286.97|289.89|286.99|289.93|287.03|289.85|286.95|13
1643763110000|2022-02-02 00:51:50|289.94|287.04|289.99|287.09|289.99|287.09|289.89|286.99|13
1643763120000|2022-02-02 00:52:00|290.02|287.12|290.04|287.14|290.17|287.27|289.97|287.07|19
1643763130000|2022-02-02 00:52:10|290.15|287.25|290.13|287.23|290.18|287.28|290.08|287.18|10
1643763140000|2022-02-02 00:52:20|290.16|287.26|290.11|287.21|290.16|287.26|290.08|287.18|15
1643763150000|2022-02-02 00:52:30|290.12|287.22|290.11|287.21|290.12|287.22|290.09|287.19|4
1643763160000|2022-02-02 00:52:40|290.12|287.22|290.15|287.25|290.15|287.25|290.12|287.22|2
1643763170000|2022-02-02 00:52:50|290.12|287.22|290.11|287.21|290.15|287.25|290.1|287.2|14
1643763180000|2022-02-02 00:53:00|290.13|287.23|290.14|287.24|290.17|287.27|290.12|287.22|12
1643763190000|2022-02-02 00:53:10|290.15|287.25|290.15|287.25|290.16|287.26|290.13|287.23|6
1643763200000|2022-02-02 00:53:20|290.16|287.26|290.14|287.24|290.16|287.26|290.14|287.24|4
1643763210000|2022-02-02 00:53:30|290.15|287.25|290.3|287.4|290.3|287.4|290.14|287.24|16
1643763220000|2022-02-02 00:53:40|290.31|287.41|290.27|287.37|290.32|287.42|290.27|287.37|7
1643763230000|2022-02-02 00:53:50|290.25|287.35|290.16|287.26|290.28|287.38|290.13|287.23|20
1643763240000|2022-02-02 00:54:00|290.17|287.27|290.16|287.26|290.17|287.27|290.16|287.26|6
1643763250000|2022-02-02 00:54:10|290.17|287.27|290.16|287.26|290.18|287.28|290.15|287.25|6
1643763260000|2022-02-02 00:54:20|290.15|287.25|290.14|287.24|290.15|287.25|290.14|287.24|6
1643763270000|2022-02-02 00:54:30|290.15|287.25|290.15|287.25|290.15|287.25|290.14|287.24|3
1643763280000|2022-02-02 00:54:40|290.21|287.31|290.03|287.13|290.21|287.31|290.02|287.12|16
1643763290000|2022-02-02 00:54:50|290.02|287.12|290.03|287.13|290.12|287.22|289.99|287.09|14
1643763300000|2022-02-02 00:55:00|290.01|287.11|289.73|286.83|290.02|287.12|289.73|286.83|21
1643763310000|2022-02-02 00:55:10|289.65|286.75|289.63|286.73|289.66|286.76|289.6|286.7|15
1643763320000|2022-02-02 00:55:20|289.62|286.72|289.57|286.67|289.62|286.72|289.54|286.64|11
1643763330000|2022-02-02 00:55:30|289.58|286.68|289.56|286.66|289.59|286.69|289.56|286.66|13
1643763340000|2022-02-02 00:55:40|289.57|286.67|289.54|286.64|289.58|286.68|289.51|286.61|11
1643763350000|2022-02-02 00:55:50|289.55|286.65|289.56|286.66|289.7|286.8|289.55|286.65|15
1643763360000|2022-02-02 00:56:00|289.6|286.7|289.66|286.76|289.69|286.79|289.56|286.66|15
1643763370000|2022-02-02 00:56:10|289.67|286.77|289.48|286.58|289.67|286.77|289.47|286.57|16
1643763380000|2022-02-02 00:56:20|289.47|286.57|289.51|286.61|289.56|286.66|289.45|286.55|11
1643763390000|2022-02-02 00:56:30|289.5|286.6|289.65|286.75|289.67|286.77|289.5|286.6|23
1643763400000|2022-02-02 00:56:40|289.76|286.86|289.65|286.75|289.76|286.86|289.58|286.68|15
1643763410000|2022-02-02 00:56:50|289.62|286.72|289.66|286.76|289.66|286.76|289.61|286.71|5
1643763420000|2022-02-02 00:57:00|289.65|286.75|289.66|286.76|289.66|286.76|289.63|286.73|8
1643763430000|2022-02-02 00:57:10|289.67|286.77|289.66|286.76|289.67|286.77|289.65|286.75|6
1643763440000|2022-02-02 00:57:20|289.64|286.74|289.62|286.72|289.67|286.77|289.6|286.7|12
1643763450000|2022-02-02 00:57:30|289.6|286.7|289.6|286.7|289.64|286.74|289.59|286.69|9
1643763460000|2022-02-02 00:57:40|289.59|286.69|289.55|286.65|289.6|286.7|289.48|286.58|14
1643763470000|2022-02-02 00:57:50|289.52|286.62|289.53|286.63|289.53|286.63|289.52|286.62|6
1643763480000|2022-02-02 00:58:00|289.56|286.66|289.52|286.62|289.59|286.69|289.5|286.6|23
1643763490000|2022-02-02 00:58:10|289.57|286.67|289.68|286.78|289.73|286.83|289.54|286.64|27
1643763500000|2022-02-02 00:58:20|289.63|286.73|289.66|286.76|289.7|286.8|289.63|286.73|15
1643763510000|2022-02-02 00:58:30|289.67|286.77|289.68|286.78|289.69|286.79|289.65|286.75|14
1643763520000|2022-02-02 00:58:40|289.67|286.77|289.7|286.8|289.78|286.88|289.67|286.77|13
1643763530000|2022-02-02 00:58:50|289.69|286.79|289.61|286.71|289.7|286.8|289.6|286.7|17
1643763540000|2022-02-02 00:59:00|289.6|286.7|289.58|286.68|289.62|286.72|289.57|286.67|17
1643763550000|2022-02-02 00:59:10|289.57|286.67|289.61|286.71|289.66|286.76|289.57|286.67|22
1643763560000|2022-02-02 00:59:20|289.62|286.72|289.61|286.71|289.71|286.81|289.6|286.7|18
1643763570000|2022-02-02 00:59:30|289.63|286.73|289.63|286.73|289.63|286.73|289.6|286.7|9
1643763580000|2022-02-02 00:59:40|289.65|286.75|289.6|286.7|289.65|286.75|289.56|286.66|19
1643763590000|2022-02-02 00:59:50|289.61|286.71|289.6|286.7|289.61|286.71|289.6|286.7|8
1643763600000|2022-02-02 01:00:00|289.57|286.67|289.55|286.65|289.58|286.68|289.54|286.64|7
1643763610000|2022-02-02 01:00:10|289.57|286.67|289.61|286.71|289.62|286.72|289.57|286.67|12
1643763620000|2022-02-02 01:00:20|289.63|286.73|289.77|286.87|289.8|286.9|289.63|286.73|19
1643763630000|2022-02-02 01:00:30|289.8|286.9|289.78|286.88|289.81|286.91|289.77|286.87|14
1643763640000|2022-02-02 01:00:40|289.79|286.89|289.79|286.89|289.81|286.91|289.78|286.88|16
1643763650000|2022-02-02 01:00:50|289.78|286.88|289.79|286.89|289.81|286.91|289.77|286.87|6
1643763660000|2022-02-02 01:01:00|289.8|286.9|289.78|286.88|289.8|286.9|289.78|286.88|12
1643763670000|2022-02-02 01:01:10|289.79|286.89|289.8|286.9|289.83|286.93|289.79|286.89|11
1643763680000|2022-02-02 01:01:20|289.81|286.91|289.8|286.9|289.82|286.92|289.79|286.89|11
1643763690000|2022-02-02 01:01:30|289.81|286.91|289.74|286.84|289.81|286.91|289.68|286.78|20
1643763700000|2022-02-02 01:01:40|289.73|286.83|289.72|286.82|289.73|286.83|289.69|286.79|11
1643763710000|2022-02-02 01:01:50|289.71|286.81|289.7|286.8|289.72|286.82|289.7|286.8|4
1643763720000|2022-02-02 01:02:00|289.69|286.79|289.68|286.78|289.69|286.79|289.67|286.77|15
1643763730000|2022-02-02 01:02:10|289.7|286.8|289.76|286.86|289.81|286.91|289.7|286.8|19
1643763740000|2022-02-02 01:02:20|289.74|286.84|289.7|286.8|289.76|286.86|289.64|286.74|17
1643763750000|2022-02-02 01:02:30|289.69|286.79|289.66|286.76|289.7|286.8|289.66|286.76|8
1643763760000|2022-02-02 01:02:40|289.65|286.75|289.56|286.66|289.65|286.75|289.55|286.65|12
1643763770000|2022-02-02 01:02:50|289.53|286.63|289.52|286.62|289.55|286.65|289.52|286.62|7
1643763780000|2022-02-02 01:03:00|289.49|286.59|289.5|286.6|289.52|286.62|289.46|286.56|17
1643763790000|2022-02-02 01:03:10|289.51|286.61|289.51|286.61|289.52|286.62|289.51|286.61|7
1643763800000|2022-02-02 01:03:20|289.5|286.6|289.51|286.61|289.52|286.62|289.49|286.59|14
1643763810000|2022-02-02 01:03:30|289.5|286.6|289.54|286.64|289.54|286.64|289.49|286.59|10
1643763820000|2022-02-02 01:03:40|289.53|286.63|289.59|286.69|289.66|286.76|289.49|286.59|27
1643763830000|2022-02-02 01:03:50|289.57|286.67|289.55|286.65|289.57|286.67|289.54|286.64|5
1643763840000|2022-02-02 01:04:00|289.54|286.64|289.54|286.64|289.54|286.64|289.54|286.64|1
1643763850000|2022-02-02 01:04:10|289.56|286.66|289.53|286.63|289.57|286.67|289.5|286.6|6
1643763860000|2022-02-02 01:04:20|289.54|286.64|289.52|286.62|289.56|286.66|289.49|286.59|10
1643763870000|2022-02-02 01:04:30|289.53|286.63|289.47|286.57|289.56|286.66|289.47|286.57|15
1643763880000|2022-02-02 01:04:40|289.48|286.58|289.5|286.6|289.51|286.61|289.48|286.58|5
1643763890000|2022-02-02 01:04:50|289.51|286.61|289.48|286.58|289.51|286.61|289.46|286.56|18
1643763900000|2022-02-02 01:05:00|289.49|286.59|289.42|286.52|289.5|286.6|289.42|286.52|16
1643763910000|2022-02-02 01:05:10|289.41|286.51|289.51|286.61|289.54|286.64|289.39|286.49|31
1643763920000|2022-02-02 01:05:20|289.52|286.62|289.77|286.87|289.77|286.87|289.51|286.61|20
1643763930000|2022-02-02 01:05:30|289.78|286.88|289.88|286.98|289.9|287|289.72|286.82|26
1643763940000|2022-02-02 01:05:40|289.87|286.97|289.92|287.02|289.92|287.02|289.86|286.96|12
1643763950000|2022-02-02 01:05:50|289.93|287.03|289.91|287.01|289.94|287.04|289.88|286.98|10
1643763960000|2022-02-02 01:06:00|289.92|287.02|289.9|287|289.93|287.03|289.89|286.99|12
1643763970000|2022-02-02 01:06:10|289.91|287.01|289.9|287|289.92|287.02|289.9|287|6
1643763980000|2022-02-02 01:06:20|289.91|287.01|289.92|287.02|289.92|287.02|289.91|287.01|2
1643763990000|2022-02-02 01:06:30|289.91|287.01|289.92|287.02|289.92|287.02|289.9|287|4
1643764000000|2022-02-02 01:06:40|289.91|287.01|289.91|287.01|289.91|287.01|289.91|287.01|1
1643764010000|2022-02-02 01:06:50|289.95|287.05|290.02|287.12|290.02|287.12|289.93|287.03|7
1643764020000|2022-02-02 01:07:00|290.03|287.13|290.03|287.13|290.04|287.14|290.02|287.12|10
1643764030000|2022-02-02 01:07:10|290.02|287.12|290.02|287.12|290.02|287.12|289.99|287.09|6
1643764040000|2022-02-02 01:07:20|290.01|287.11|290.01|287.11|290.02|287.12|290.01|287.11|5
1643764060000|2022-02-02 01:07:40|290.02|287.12|290.37|287.47|290.42|287.52|290.02|287.12|14
1643764070000|2022-02-02 01:07:50|290.39|287.49|290.32|287.42|290.44|287.54|290.32|287.42|22
1643764080000|2022-02-02 01:08:00|290.31|287.41|290.46|287.56|290.46|287.56|290.31|287.41|22
1643764090000|2022-02-02 01:08:10|290.38|287.48|290.38|287.48|290.44|287.54|290.33|287.43|21
1643764100000|2022-02-02 01:08:20|290.37|287.47|290.42|287.52|290.48|287.58|290.37|287.47|14
1643764110000|2022-02-02 01:08:30|290.41|287.51|290.46|287.56|290.48|287.58|290.41|287.51|8
1643764120000|2022-02-02 01:08:40|290.48|287.58|290.42|287.52|290.48|287.58|290.41|287.51|6
1643764130000|2022-02-02 01:08:50|290.43|287.53|290.42|287.52|290.43|287.53|290.42|287.52|2
1643764140000|2022-02-02 01:09:00|290.41|287.51|290.4|287.5|290.41|287.51|290.39|287.49|6
1643764150000|2022-02-02 01:09:10|290.39|287.49|290.39|287.49|290.39|287.49|290.38|287.48|3
1643764160000|2022-02-02 01:09:20|290.38|287.48|290.37|287.47|290.4|287.5|290.33|287.43|12
1643764170000|2022-02-02 01:09:30|290.36|287.46|290.34|287.44|290.38|287.48|290.23|287.33|16
1643764180000|2022-02-02 01:09:40|290.36|287.46|290.42|287.52|290.43|287.53|290.36|287.46|10
1643764190000|2022-02-02 01:09:50|290.41|287.51|290.4|287.5|290.41|287.51|290.4|287.5|2
1643764200000|2022-02-02 01:10:00|290.39|287.49|290.3|287.4|290.4|287.5|290.27|287.37|12
1643764210000|2022-02-02 01:10:10|290.29|287.39|290.31|287.41|290.32|287.42|290.28|287.38|7
1643764220000|2022-02-02 01:10:20|290.3|287.4|290.34|287.44|290.34|287.44|290.3|287.4|7
1643764230000|2022-02-02 01:10:30|290.35|287.45|290.35|287.45|290.35|287.45|290.35|287.45|1
1643764240000|2022-02-02 01:10:40|290.36|287.46|290.39|287.49|290.39|287.49|290.36|287.46|5
1643764250000|2022-02-02 01:10:50|290.42|287.52|290.39|287.49|290.42|287.52|290.38|287.48|8
1643764260000|2022-02-02 01:11:00|290.38|287.48|290.33|287.43|290.39|287.49|290.33|287.43|8
1643764270000|2022-02-02 01:11:10|290.32|287.42|290.34|287.44|290.39|287.49|290.32|287.42|8
1643764280000|2022-02-02 01:11:20|290.33|287.43|290.28|287.38|290.35|287.45|290.28|287.38|15
1643764290000|2022-02-02 01:11:30|290.27|287.37|290.27|287.37|290.29|287.39|290.24|287.34|11
1643764300000|2022-02-02 01:11:40|290.28|287.38|290.24|287.34|290.31|287.41|290.24|287.34|12
1643764310000|2022-02-02 01:11:50|290.25|287.35|290.25|287.35|290.26|287.36|290.24|287.34|5
1643764320000|2022-02-02 01:12:00|290.24|287.34|290.24|287.34|290.24|287.34|290.24|287.34|1
1643764330000|2022-02-02 01:12:10|290.25|287.35|290.21|287.31|290.28|287.38|290.2|287.3|10
1643764340000|2022-02-02 01:12:20|290.19|287.29|290.23|287.33|290.23|287.33|290.19|287.29|6
1643764350000|2022-02-02 01:12:30|290.22|287.32|290.21|287.31|290.22|287.32|290.21|287.31|10
1643764370000|2022-02-02 01:12:50|290.22|287.32|290.24|287.34|290.25|287.35|290.22|287.32|6
1643764380000|2022-02-02 01:13:00|290.25|287.35|290.23|287.33|290.25|287.35|290.22|287.32|9
1643764390000|2022-02-02 01:13:10|290.24|287.34|290.33|287.43|290.34|287.44|290.2|287.3|18
1643764400000|2022-02-02 01:13:20|290.34|287.44|290.38|287.48|290.4|287.5|290.31|287.41|12
1643764410000|2022-02-02 01:13:30|290.37|287.47|290.38|287.48|290.38|287.48|290.35|287.45|5
1643764420000|2022-02-02 01:13:40|290.39|287.49|290.37|287.47|290.39|287.49|290.37|287.47|3
1643764430000|2022-02-02 01:13:50|290.38|287.48|290.38|287.48|290.38|287.48|290.37|287.47|3
1643764440000|2022-02-02 01:14:00|290.37|287.47|290.43|287.53|290.45|287.55|290.36|287.46|18
1643764450000|2022-02-02 01:14:10|290.44|287.54|290.46|287.56|290.51|287.61|290.44|287.54|9
1643764460000|2022-02-02 01:14:20|290.47|287.57|290.52|287.62|290.52|287.62|290.46|287.56|14
1643764470000|2022-02-02 01:14:30|290.54|287.64|290.52|287.62|290.55|287.65|290.52|287.62|12
1643764480000|2022-02-02 01:14:40|290.5|287.6|290.53|287.63|290.54|287.64|290.5|287.6|13
1643764490000|2022-02-02 01:14:50|290.52|287.62|290.43|287.53|290.52|287.62|290.42|287.52|21
1643764500000|2022-02-02 01:15:00|290.42|287.52|290.24|287.34|290.42|287.52|290.21|287.31|20
1643764510000|2022-02-02 01:15:10|290.25|287.35|290.25|287.35|290.26|287.36|290.22|287.32|17
1643764520000|2022-02-02 01:15:20|290.24|287.34|290.25|287.35|290.26|287.36|290.22|287.32|11
1643764530000|2022-02-02 01:15:30|290.26|287.36|290.25|287.35|290.27|287.37|290.23|287.33|11
1643764540000|2022-02-02 01:15:40|290.22|287.32|290.15|287.25|290.25|287.35|290.14|287.24|25
1643764550000|2022-02-02 01:15:50|290.16|287.26|290.02|287.12|290.17|287.27|290.01|287.11|25
1643764560000|2022-02-02 01:16:00|290.04|287.14|290.01|287.11|290.04|287.14|290|287.1|10
1643764570000|2022-02-02 01:16:10|290.04|287.14|290.02|287.12|290.04|287.14|290.01|287.11|13
1643764580000|2022-02-02 01:16:20|290.01|287.11|290.07|287.17|290.09|287.19|290.01|287.11|13
1643764590000|2022-02-02 01:16:30|290.06|287.16|290.05|287.15|290.08|287.18|290.03|287.13|12
1643764600000|2022-02-02 01:16:40|290.04|287.14|290.08|287.18|290.08|287.18|290.04|287.14|11
1643764610000|2022-02-02 01:16:50|290.06|287.16|290.05|287.15|290.06|287.16|290.04|287.14|5
1643764620000|2022-02-02 01:17:00|290.04|287.14|289.76|286.86|290.05|287.15|289.76|286.86|24
1643764630000|2022-02-02 01:17:10|289.77|286.87|289.77|286.87|289.78|286.88|289.77|286.87|5
1643764640000|2022-02-02 01:17:20|289.76|286.86|289.71|286.81|289.78|286.88|289.7|286.8|11
1643764650000|2022-02-02 01:17:30|289.73|286.83|289.84|286.94|289.85|286.95|289.73|286.83|15
1643764660000|2022-02-02 01:17:40|289.85|286.95|289.85|286.95|289.89|286.99|289.84|286.94|9
1643764670000|2022-02-02 01:17:50|289.84|286.94|289.81|286.91|289.84|286.94|289.77|286.87|17
1643764680000|2022-02-02 01:18:00|289.8|286.9|289.83|286.93|289.85|286.95|289.77|286.87|14
1643764690000|2022-02-02 01:18:10|289.86|286.96|289.95|287.05|289.95|287.05|289.8|286.9|19
1643764700000|2022-02-02 01:18:20|289.97|287.07|289.89|286.99|289.97|287.07|289.87|286.97|7
1643764710000|2022-02-02 01:18:30|289.91|287.01|289.76|286.86|289.91|287.01|289.76|286.86|13
1643764720000|2022-02-02 01:18:40|289.77|286.87|289.74|286.84|289.84|286.94|289.74|286.84|13
1643764730000|2022-02-02 01:18:50|289.75|286.85|289.74|286.84|289.78|286.88|289.73|286.83|9
1643764740000|2022-02-02 01:19:00|289.8|286.9|289.69|286.79|289.8|286.9|289.67|286.77|18
1643764750000|2022-02-02 01:19:10|289.73|286.83|289.59|286.69|289.73|286.83|289.56|286.66|23
1643764760000|2022-02-02 01:19:20|289.55|286.65|289.56|286.66|289.56|286.66|289.45|286.55|22
1643764770000|2022-02-02 01:19:30|289.55|286.65|289.52|286.62|289.55|286.65|289.52|286.62|6
1643764780000|2022-02-02 01:19:40|289.53|286.63|289.53|286.63|289.53|286.63|289.52|286.62|5
1643764790000|2022-02-02 01:19:50|289.52|286.62|289.53|286.63|289.56|286.66|289.51|286.61|17
1643764800000|2022-02-02 01:20:00|289.52|286.62|289.54|286.64|289.56|286.66|289.52|286.62|8
1643764810000|2022-02-02 01:20:10|289.55|286.65|289.59|286.69|289.61|286.71|289.53|286.63|17
1643764820000|2022-02-02 01:20:20|289.58|286.68|289.42|286.52|289.59|286.69|289.42|286.52|22
1643764830000|2022-02-02 01:20:30|289.41|286.51|289.38|286.48|289.41|286.51|289.27|286.37|20
1643764840000|2022-02-02 01:20:40|289.41|286.51|289.42|286.52|289.43|286.53|289.39|286.49|7
1643764850000|2022-02-02 01:20:50|289.41|286.51|289.36|286.46|289.41|286.51|289.35|286.45|14
1643764860000|2022-02-02 01:21:00|289.31|286.41|289.28|286.38|289.31|286.41|289.27|286.37|5
1643764870000|2022-02-02 01:21:10|289.27|286.37|289.23|286.33|289.33|286.43|289.23|286.33|9
1643764880000|2022-02-02 01:21:20|289.19|286.29|289.25|286.35|289.28|286.38|289.19|286.29|13
1643764890000|2022-02-02 01:21:30|289.26|286.36|289.26|286.36|289.27|286.37|289.26|286.36|9
1643764900000|2022-02-02 01:21:40|289.25|286.35|289.21|286.31|289.25|286.35|289.2|286.3|15
1643764910000|2022-02-02 01:21:50|289.22|286.32|289.22|286.32|289.23|286.33|289.21|286.31|6
1643764920000|2022-02-02 01:22:00|289.21|286.31|289.22|286.32|289.24|286.34|289.21|286.31|9
1643764930000|2022-02-02 01:22:10|289.2|286.3|289.21|286.31|289.27|286.37|289.2|286.3|13
1643764940000|2022-02-02 01:22:20|289.25|286.35|289.25|286.35|289.27|286.37|289.23|286.33|10
1643764950000|2022-02-02 01:22:30|289.24|286.34|289.22|286.32|289.25|286.35|289.22|286.32|11
1643764960000|2022-02-02 01:22:40|289.24|286.34|289.53|286.63|289.54|286.64|289.24|286.34|17
1643764970000|2022-02-02 01:22:50|289.5|286.6|289.37|286.47|289.5|286.6|289.35|286.45|9
1643764980000|2022-02-02 01:23:00|289.34|286.44|289.39|286.49|289.39|286.49|289.33|286.43|21
1643764990000|2022-02-02 01:23:10|289.38|286.48|289.18|286.28|289.38|286.48|289.17|286.27|21
1643765000000|2022-02-02 01:23:20|289.17|286.27|289.17|286.27|289.18|286.28|289.17|286.27|3
1643765010000|2022-02-02 01:23:30|289.18|286.28|289.25|286.35|289.26|286.36|289.18|286.28|9
1643765020000|2022-02-02 01:23:40|289.23|286.33|289.17|286.27|289.3|286.4|289.17|286.27|14
1643765030000|2022-02-02 01:23:50|289.18|286.28|289.18|286.28|289.18|286.28|289.17|286.27|3
1643765040000|2022-02-02 01:24:00|289.23|286.33|289.15|286.25|289.23|286.33|289.15|286.25|8
1643765050000|2022-02-02 01:24:10|289.18|286.28|289.14|286.24|289.18|286.28|289.13|286.23|9
1643765060000|2022-02-02 01:24:20|289.11|286.21|289.15|286.25|289.21|286.31|289.11|286.21|22
1643765070000|2022-02-02 01:24:30|289.14|286.24|289.14|286.24|289.15|286.25|289.13|286.23|6
1643765080000|2022-02-02 01:24:40|289.15|286.25|289.14|286.24|289.15|286.25|289.13|286.23|5
1643765090000|2022-02-02 01:24:50|289.15|286.25|289.18|286.28|289.18|286.28|289.15|286.25|9
1643765100000|2022-02-02 01:25:00|289.14|286.24|289.05|286.15|289.14|286.24|289.05|286.15|6
1643765110000|2022-02-02 01:25:10|289.04|286.14|289.15|286.25|289.15|286.25|289.04|286.14|11
1643765120000|2022-02-02 01:25:20|289.14|286.24|289.15|286.25|289.15|286.25|289.14|286.24|6
1643765130000|2022-02-02 01:25:30|289.16|286.26|289.15|286.25|289.16|286.26|289.12|286.22|8
1643765140000|2022-02-02 01:25:40|289.14|286.24|289.13|286.23|289.14|286.24|289.12|286.22|4
1643765150000|2022-02-02 01:25:50|289.12|286.22|289.04|286.14|289.12|286.22|289.03|286.13|21
1643765160000|2022-02-02 01:26:00|289.05|286.15|289.03|286.13|289.06|286.16|288.99|286.09|11
1643765170000|2022-02-02 01:26:10|289.06|286.16|289|286.1|289.06|286.16|288.96|286.06|11
1643765180000|2022-02-02 01:26:20|289.01|286.11|289.08|286.18|289.08|286.18|289|286.1|15
1643765190000|2022-02-02 01:26:30|289.07|286.17|289.07|286.17|289.07|286.17|289.07|286.17|1
1643765200000|2022-02-02 01:26:40|289.08|286.18|288.9|286|289.09|286.19|288.9|286|14
1643765210000|2022-02-02 01:26:50|288.89|285.99|288.87|285.97|288.89|285.99|288.76|285.86|24
1643765220000|2022-02-02 01:27:00|288.85|285.95|288.92|286.02|288.92|286.02|288.85|285.95|11
1643765230000|2022-02-02 01:27:10|288.95|286.05|289.04|286.14|289.09|286.19|288.91|286.01|20
1643765240000|2022-02-02 01:27:20|289.05|286.15|289.04|286.14|289.13|286.23|289.01|286.11|22
1643765250000|2022-02-02 01:27:30|289.03|286.13|289.05|286.15|289.06|286.16|289.01|286.11|11
1643765260000|2022-02-02 01:27:40|289.04|286.14|289.06|286.16|289.1|286.2|289.04|286.14|17
1643765270000|2022-02-02 01:27:50|289.08|286.18|289.04|286.14|289.1|286.2|289.04|286.14|7
1643765280000|2022-02-02 01:28:00|289.05|286.15|289.07|286.17|289.08|286.18|289.05|286.15|7
1643765290000|2022-02-02 01:28:10|289.08|286.18|289.06|286.16|289.08|286.18|289.06|286.16|5
1643765300000|2022-02-02 01:28:20|289.05|286.15|289|286.1|289.08|286.18|289|286.1|7
1643765310000|2022-02-02 01:28:30|289.01|286.11|289.07|286.17|289.1|286.2|288.97|286.07|16
1643765320000|2022-02-02 01:28:40|289.1|286.2|289.12|286.22|289.12|286.22|289.07|286.17|14
1643765330000|2022-02-02 01:28:50|289.11|286.21|289.28|286.38|289.28|286.38|289.11|286.21|19
1643765340000|2022-02-02 01:29:00|289.29|286.39|289.26|286.36|289.3|286.4|289.24|286.34|21
1643765350000|2022-02-02 01:29:10|289.27|286.37|289.27|286.37|289.29|286.39|289.27|286.37|5
1643765360000|2022-02-02 01:29:20|289.26|286.36|289.26|286.36|289.26|286.36|289.23|286.33|7
1643765370000|2022-02-02 01:29:30|289.25|286.35|289.2|286.3|289.25|286.35|289.2|286.3|4
1643765380000|2022-02-02 01:29:40|289.19|286.29|289.23|286.33|289.24|286.34|289.18|286.28|12
1643765390000|2022-02-02 01:29:50|289.22|286.32|289.11|286.21|289.22|286.32|289.09|286.19|14
1643765400000|2022-02-02 01:30:00|289.13|286.23|289.13|286.23|289.19|286.29|289.09|286.19|25
1643765410000|2022-02-02 01:30:10|289.14|286.24|289.13|286.23|289.18|286.28|289.1|286.2|25
1643765420000|2022-02-02 01:30:20|289.12|286.22|289.05|286.15|289.12|286.22|289.04|286.14|20
1643765430000|2022-02-02 01:30:30|289.04|286.14|289.02|286.12|289.04|286.14|289.02|286.12|7
1643765440000|2022-02-02 01:30:40|289.01|286.11|288.86|285.96|289.01|286.11|288.86|285.96|13
1643765450000|2022-02-02 01:30:50|288.84|285.94|288.73|285.83|288.84|285.94|288.73|285.83|10
1643765460000|2022-02-02 01:31:00|288.72|285.82|288.6|285.7|288.73|285.83|288.6|285.7|14
1643765470000|2022-02-02 01:31:10|288.61|285.71|288.55|285.65|288.67|285.77|288.55|285.65|10
1643765480000|2022-02-02 01:31:20|288.54|285.64|288.44|285.54|288.56|285.66|288.44|285.54|12
1643765490000|2022-02-02 01:31:30|288.46|285.56|288.49|285.59|288.53|285.63|288.41|285.51|20
1643765500000|2022-02-02 01:31:40|288.53|285.63|288.48|285.58|288.53|285.63|288.46|285.56|16
1643765510000|2022-02-02 01:31:50|288.49|285.59|288.5|285.6|288.51|285.61|288.48|285.58|7
1643765520000|2022-02-02 01:32:00|288.49|285.59|288.36|285.46|288.51|285.61|288.36|285.46|19
1643765530000|2022-02-02 01:32:10|288.37|285.47|288.58|285.68|288.58|285.68|288.36|285.46|28
1643765540000|2022-02-02 01:32:20|288.59|285.69|288.63|285.73|288.69|285.79|288.59|285.69|11
1643765550000|2022-02-02 01:32:30|288.65|285.75|288.7|285.8|288.7|285.8|288.65|285.75|5
1643765560000|2022-02-02 01:32:40|288.69|285.79|288.69|285.79|288.71|285.81|288.65|285.75|16
1643765570000|2022-02-02 01:32:50|288.7|285.8|288.72|285.82|288.75|285.85|288.67|285.77|10
1643765580000|2022-02-02 01:33:00|288.74|285.84|288.74|285.84|288.74|285.84|288.72|285.82|5
1643765590000|2022-02-02 01:33:10|288.73|285.83|288.75|285.85|288.77|285.87|288.73|285.83|12
1643765600000|2022-02-02 01:33:20|288.76|285.86|288.75|285.85|288.78|285.88|288.75|285.85|5
1643765610000|2022-02-02 01:33:30|288.76|285.86|288.9|286|288.9|286|288.75|285.85|17
1643765620000|2022-02-02 01:33:40|288.92|286.02|288.89|285.99|288.93|286.03|288.89|285.99|10
1643765630000|2022-02-02 01:33:50|288.82|285.92|288.82|285.92|288.88|285.98|288.79|285.89|20
1643765640000|2022-02-02 01:34:00|288.83|285.93|288.79|285.89|288.87|285.97|288.78|285.88|18
1643765650000|2022-02-02 01:34:10|288.8|285.9|288.77|285.87|288.82|285.92|288.77|285.87|8
1643765660000|2022-02-02 01:34:20|288.78|285.88|288.79|285.89|288.8|285.9|288.78|285.88|8
1643765670000|2022-02-02 01:34:30|288.8|285.9|288.8|285.9|288.82|285.92|288.79|285.89|8
1643765680000|2022-02-02 01:34:40|288.79|285.89|288.79|285.89|288.79|285.89|288.78|285.88|9
1643765690000|2022-02-02 01:34:50|288.78|285.88|288.79|285.89|288.79|285.89|288.78|285.88|6
1643765700000|2022-02-02 01:35:00|288.8|285.9|288.76|285.86|288.8|285.9|288.76|285.86|3
1643765710000|2022-02-02 01:35:10|288.75|285.85|288.86|285.96|288.86|285.96|288.75|285.85|9
1643765720000|2022-02-02 01:35:20|288.85|285.95|288.87|285.97|288.88|285.98|288.85|285.95|5
1643765730000|2022-02-02 01:35:30|288.86|285.96|288.73|285.83|288.87|285.97|288.71|285.81|19
1643765740000|2022-02-02 01:35:40|288.7|285.8|288.73|285.83|288.73|285.83|288.7|285.8|2
1643765750000|2022-02-02 01:35:50|288.74|285.84|288.75|285.85|288.76|285.86|288.73|285.83|6
1643765760000|2022-02-02 01:36:00|288.69|285.79|288.69|285.79|288.69|285.79|288.69|285.79|1
1643765770000|2022-02-02 01:36:10|288.72|285.82|288.76|285.86|288.76|285.86|288.71|285.81|7
1643765780000|2022-02-02 01:36:20|288.73|285.83|288.65|285.75|288.77|285.87|288.64|285.74|21
1643765790000|2022-02-02 01:36:30|288.66|285.76|288.75|285.85|288.75|285.85|288.66|285.76|6
1643765800000|2022-02-02 01:36:40|288.76|285.86|288.84|285.94|288.84|285.94|288.76|285.86|7
1643765810000|2022-02-02 01:36:50|288.85|285.95|289.11|286.21|289.11|286.21|288.85|285.95|15
1643765820000|2022-02-02 01:37:00|289.12|286.22|289.13|286.23|289.14|286.24|289.09|286.19|11
1643765830000|2022-02-02 01:37:10|289.12|286.22|289.15|286.25|289.15|286.25|289.11|286.21|13
1643765840000|2022-02-02 01:37:20|289.17|286.27|289.17|286.27|289.17|286.27|289.15|286.25|4
1643765860000|2022-02-02 01:37:40|289.16|286.26|289.15|286.25|289.16|286.26|289.14|286.24|4
1643765870000|2022-02-02 01:37:50|289.17|286.27|289.23|286.33|289.23|286.33|289.17|286.27|4
1643765880000|2022-02-02 01:38:00|289.22|286.32|289.27|286.37|289.27|286.37|289.21|286.31|8
1643765890000|2022-02-02 01:38:10|289.29|286.39|289.28|286.38|289.36|286.46|289.27|286.37|13
1643765900000|2022-02-02 01:38:20|289.29|286.39|289.4|286.5|289.47|286.57|289.28|286.38|20
1643765910000|2022-02-02 01:38:30|289.42|286.52|289.55|286.65|289.61|286.71|289.42|286.52|17
1643765920000|2022-02-02 01:38:40|289.57|286.67|289.62|286.72|289.7|286.8|289.55|286.65|18
1643765930000|2022-02-02 01:38:50|289.6|286.7|289.6|286.7|289.63|286.73|289.55|286.65|8
1643765940000|2022-02-02 01:39:00|289.61|286.71|289.57|286.67|289.62|286.72|289.57|286.67|7
1643765960000|2022-02-02 01:39:20|289.56|286.66|289.61|286.71|289.61|286.71|289.56|286.66|6
1643765970000|2022-02-02 01:39:30|289.6|286.7|289.56|286.66|289.6|286.7|289.56|286.66|7
1643765980000|2022-02-02 01:39:40|289.57|286.67|289.54|286.64|289.57|286.67|289.54|286.64|5
1643765990000|2022-02-02 01:39:50|289.55|286.65|289.59|286.69|289.59|286.69|289.55|286.65|13
1643766000000|2022-02-02 01:40:00|289.6|286.7|289.54|286.64|289.61|286.71|289.54|286.64|14
1643766010000|2022-02-02 01:40:10|289.56|286.66|289.6|286.7|289.61|286.71|289.52|286.62|18
1643766020000|2022-02-02 01:40:20|289.59|286.69|289.6|286.7|289.62|286.72|289.59|286.69|13
1643766030000|2022-02-02 01:40:30|289.59|286.69|289.45|286.55|289.6|286.7|289.45|286.55|17
1643766040000|2022-02-02 01:40:40|289.44|286.54|289.6|286.7|289.61|286.71|289.44|286.54|13
1643766050000|2022-02-02 01:40:50|289.61|286.71|289.62|286.72|289.65|286.75|289.61|286.71|11
1643766060000|2022-02-02 01:41:00|289.63|286.73|289.62|286.72|289.63|286.73|289.62|286.72|4
1643766070000|2022-02-02 01:41:10|289.63|286.73|289.63|286.73|289.64|286.74|289.63|286.73|3
1643766080000|2022-02-02 01:41:20|289.64|286.74|289.64|286.74|289.66|286.76|289.62|286.72|13
1643766090000|2022-02-02 01:41:30|289.65|286.75|289.68|286.78|289.69|286.79|289.64|286.74|15
1643766100000|2022-02-02 01:41:40|289.69|286.79|289.74|286.84|289.74|286.84|289.67|286.77|16
1643766110000|2022-02-02 01:41:50|289.87|286.97|289.81|286.91|289.87|286.97|289.8|286.9|20
1643766120000|2022-02-02 01:42:00|289.82|286.92|289.81|286.91|289.87|286.97|289.81|286.91|11
1643766130000|2022-02-02 01:42:10|289.79|286.89|289.67|286.77|289.79|286.89|289.67|286.77|22
1643766140000|2022-02-02 01:42:20|289.63|286.73|289.65|286.75|289.66|286.76|289.61|286.71|25
1643766150000|2022-02-02 01:42:30|289.66|286.76|289.65|286.75|289.66|286.76|289.59|286.69|10
1643766160000|2022-02-02 01:42:40|289.64|286.74|289.65|286.75|289.65|286.75|289.64|286.74|2
1643766170000|2022-02-02 01:42:50|289.64|286.74|289.65|286.75|289.65|286.75|289.64|286.74|2
1643766180000|2022-02-02 01:43:00|289.64|286.74|289.64|286.74|289.64|286.74|289.64|286.74|1
1643766190000|2022-02-02 01:43:10|289.62|286.72|289.63|286.73|289.63|286.73|289.62|286.72|4
1643766200000|2022-02-02 01:43:20|289.64|286.74|289.63|286.73|289.64|286.74|289.62|286.72|4
1643766210000|2022-02-02 01:43:30|289.62|286.72|289.62|286.72|289.62|286.72|289.61|286.71|5
1643766220000|2022-02-02 01:43:40|289.61|286.71|289.46|286.56|289.61|286.71|289.44|286.54|12
1643766230000|2022-02-02 01:43:50|289.45|286.55|289.46|286.56|289.48|286.58|289.45|286.55|5
1643766240000|2022-02-02 01:44:00|289.45|286.55|289.42|286.52|289.47|286.57|289.41|286.51|7
1643766250000|2022-02-02 01:44:10|289.41|286.51|289.35|286.45|289.41|286.51|289.32|286.42|12
1643766260000|2022-02-02 01:44:20|289.32|286.42|289.27|286.37|289.35|286.45|289.27|286.37|12
1643766270000|2022-02-02 01:44:30|289.26|286.36|289.23|286.33|289.26|286.36|289.23|286.33|4
1643766290000|2022-02-02 01:44:50|289.26|286.36|289.3|286.4|289.32|286.42|289.26|286.36|10
1643766300000|2022-02-02 01:45:00|289.29|286.39|289.29|286.39|289.3|286.4|289.29|286.39|3
1643766310000|2022-02-02 01:45:10|289.3|286.4|289.29|286.39|289.3|286.4|289.29|286.39|6
1643766320000|2022-02-02 01:45:20|289.3|286.4|289.49|286.59|289.54|286.64|289.28|286.38|23
1643766330000|2022-02-02 01:45:30|289.47|286.57|289.49|286.59|289.52|286.62|289.46|286.56|13
1643766340000|2022-02-02 01:45:40|289.48|286.58|289.48|286.58|289.53|286.63|289.48|286.58|7
1643766350000|2022-02-02 01:45:50|289.49|286.59|289.48|286.58|289.49|286.59|289.48|286.58|2
1643766360000|2022-02-02 01:46:00|289.49|286.59|289.49|286.59|289.49|286.59|289.47|286.57|4
1643766370000|2022-02-02 01:46:10|289.48|286.58|289.48|286.58|289.48|286.58|289.47|286.57|5
1643766380000|2022-02-02 01:46:20|289.47|286.57|289.57|286.67|289.57|286.67|289.47|286.57|9
1643766390000|2022-02-02 01:46:30|289.58|286.68|289.62|286.72|289.62|286.72|289.56|286.66|6
1643766400000|2022-02-02 01:46:40|289.63|286.73|289.67|286.77|289.68|286.78|289.62|286.72|5
1643766410000|2022-02-02 01:46:50|289.69|286.79|289.75|286.85|289.8|286.9|289.68|286.78|18
1643766420000|2022-02-02 01:47:00|289.77|286.87|289.75|286.85|289.77|286.87|289.73|286.83|3
1643766430000|2022-02-02 01:47:10|289.77|286.87|289.77|286.87|289.77|286.87|289.76|286.86|3
1643766440000|2022-02-02 01:47:20|289.76|286.86|289.77|286.87|289.77|286.87|289.74|286.84|4
1643766450000|2022-02-02 01:47:30|289.79|286.89|289.85|286.95|289.86|286.96|289.79|286.89|4
1643766460000|2022-02-02 01:47:40|289.83|286.93|289.82|286.92|289.83|286.93|289.77|286.87|7
1643766470000|2022-02-02 01:47:50|289.83|286.93|289.82|286.92|289.83|286.93|289.82|286.92|2
1643766480000|2022-02-02 01:48:00|289.83|286.93|289.81|286.91|289.83|286.93|289.81|286.91|4
1643766490000|2022-02-02 01:48:10|289.8|286.9|289.67|286.77|289.8|286.9|289.67|286.77|25
1643766500000|2022-02-02 01:48:20|289.66|286.76|289.7|286.8|289.7|286.8|289.63|286.73|24
1643766510000|2022-02-02 01:48:30|289.71|286.81|289.71|286.81|289.77|286.87|289.69|286.79|22
1643766520000|2022-02-02 01:48:40|289.72|286.82|289.73|286.83|289.74|286.84|289.71|286.81|6
1643766530000|2022-02-02 01:48:50|289.77|286.87|289.75|286.85|289.77|286.87|289.73|286.83|4
1643766540000|2022-02-02 01:49:00|289.74|286.84|289.74|286.84|289.74|286.84|289.74|286.84|1
1643766550000|2022-02-02 01:49:10|289.73|286.83|289.74|286.84|289.74|286.84|289.73|286.83|2
1643766560000|2022-02-02 01:49:20|289.8|286.9|289.84|286.94|289.85|286.95|289.8|286.9|7
1643766570000|2022-02-02 01:49:30|289.82|286.92|289.84|286.94|289.84|286.94|289.82|286.92|11
1643766580000|2022-02-02 01:49:40|289.83|286.93|289.83|286.93|289.84|286.94|289.83|286.93|15
1643766590000|2022-02-02 01:49:50|289.84|286.94|289.84|286.94|289.84|286.94|289.83|286.93|5
1643766600000|2022-02-02 01:50:00|289.83|286.93|289.83|286.93|289.84|286.94|289.82|286.92|4
1643766610000|2022-02-02 01:50:10|289.81|286.91|289.83|286.93|289.83|286.93|289.81|286.91|3
1643766620000|2022-02-02 01:50:20|289.82|286.92|289.82|286.92|289.82|286.92|289.82|286.92|1
1643766630000|2022-02-02 01:50:30|289.83|286.93|289.83|286.93|289.84|286.94|289.83|286.93|3
1643766640000|2022-02-02 01:50:40|289.84|286.94|289.85|286.95|289.85|286.95|289.84|286.94|2
1643766660000|2022-02-02 01:51:00|289.86|286.96|289.93|287.03|289.93|287.03|289.86|286.96|3
1643766670000|2022-02-02 01:51:10|289.94|287.04|289.95|287.05|289.95|287.05|289.94|287.04|4
1643766680000|2022-02-02 01:51:20|289.94|287.04|289.95|287.05|289.95|287.05|289.94|287.04|2
1643766690000|2022-02-02 01:51:30|289.94|287.04|289.94|287.04|289.94|287.04|289.94|287.04|1
1643766700000|2022-02-02 01:51:40|289.95|287.05|289.94|287.04|289.95|287.05|289.94|287.04|2
1643766710000|2022-02-02 01:51:50|289.95|287.05|289.95|287.05|289.95|287.05|289.95|287.05|1
1643766720000|2022-02-02 01:52:00|289.94|287.04|289.92|287.02|289.95|287.05|289.92|287.02|4
1643766730000|2022-02-02 01:52:10|289.91|287.01|289.92|287.02|289.94|287.04|289.89|286.99|9
1643766740000|2022-02-02 01:52:20|289.9|287|289.89|286.99|289.9|287|289.87|286.97|4
1643766760000|2022-02-02 01:52:40|289.87|286.97|289.85|286.95|289.87|286.97|289.83|286.93|5
1643766770000|2022-02-02 01:52:50|289.82|286.92|289.84|286.94|289.85|286.95|289.82|286.92|3
1643766780000|2022-02-02 01:53:00|289.85|286.95|289.85|286.95|289.85|286.95|289.85|286.95|1
1643766790000|2022-02-02 01:53:10|289.84|286.94|289.63|286.73|289.84|286.94|289.57|286.67|16
1643766800000|2022-02-02 01:53:20|289.65|286.75|289.57|286.67|289.65|286.75|289.55|286.65|15
1643766810000|2022-02-02 01:53:30|289.56|286.66|289.53|286.63|289.58|286.68|289.48|286.58|15
1643766820000|2022-02-02 01:53:40|289.5|286.6|289.27|286.37|289.52|286.62|289.27|286.37|24
1643766830000|2022-02-02 01:53:50|289.26|286.36|289.28|286.38|289.28|286.38|289.26|286.36|5
1643766840000|2022-02-02 01:54:00|289.27|286.37|289.29|286.39|289.3|286.4|289.26|286.36|16
1643766850000|2022-02-02 01:54:10|289.3|286.4|289.3|286.4|289.31|286.41|289.29|286.39|9
1643766860000|2022-02-02 01:54:20|289.29|286.39|289.31|286.41|289.33|286.43|289.29|286.39|7
1643766870000|2022-02-02 01:54:30|289.3|286.4|289.32|286.42|289.33|286.43|289.28|286.38|10
1643766880000|2022-02-02 01:54:40|289.33|286.43|289.29|286.39|289.33|286.43|289.28|286.38|7
1643766890000|2022-02-02 01:54:50|289.28|286.38|289.23|286.33|289.28|286.38|289.22|286.32|16
1643766900000|2022-02-02 01:55:00|289.2|286.3|289.27|286.37|289.27|286.37|289.2|286.3|10
1643766910000|2022-02-02 01:55:10|289.26|286.36|289.21|286.31|289.26|286.36|289.19|286.29|10
1643766920000|2022-02-02 01:55:20|289.24|286.34|289.25|286.35|289.28|286.38|289.21|286.31|12
1643766930000|2022-02-02 01:55:30|289.26|286.36|289.25|286.35|289.26|286.36|289.25|286.35|2
1643766940000|2022-02-02 01:55:40|289.26|286.36|289.28|286.38|289.28|286.38|289.26|286.36|3
1643766950000|2022-02-02 01:55:50|289.29|286.39|289.29|286.39|289.29|286.39|289.29|286.39|1
1643766960000|2022-02-02 01:56:00|289.28|286.38|289.28|286.38|289.28|286.38|289.28|286.38|1
1643766970000|2022-02-02 01:56:10|289.26|286.36|289.54|286.64|289.54|286.64|289.26|286.36|21
1643766980000|2022-02-02 01:56:20|289.52|286.62|289.4|286.5|289.52|286.62|289.39|286.49|12
1643766990000|2022-02-02 01:56:30|289.45|286.55|289.44|286.54|289.47|286.57|289.43|286.53|7
1643767000000|2022-02-02 01:56:40|289.42|286.52|289.27|286.37|289.42|286.52|289.27|286.37|23
1643767010000|2022-02-02 01:56:50|289.28|286.38|289.29|286.39|289.32|286.42|289.27|286.37|7
1643767020000|2022-02-02 01:57:00|289.27|286.37|289.27|286.37|289.29|286.39|289.27|286.37|7
1643767030000|2022-02-02 01:57:10|289.28|286.38|289.27|286.37|289.28|286.38|289.27|286.37|2
1643767040000|2022-02-02 01:57:20|289.28|286.38|289.27|286.37|289.31|286.41|289.26|286.36|6
1643767050000|2022-02-02 01:57:30|289.28|286.38|289.28|286.38|289.28|286.38|289.27|286.37|3
1643767060000|2022-02-02 01:57:40|289.27|286.37|289.27|286.37|289.27|286.37|289.26|286.36|7
1643767080000|2022-02-02 01:58:00|289.26|286.36|289.26|286.36|289.27|286.37|289.26|286.36|3
1643767090000|2022-02-02 01:58:10|289.27|286.37|289.27|286.37|289.27|286.37|289.26|286.36|3
1643767100000|2022-02-02 01:58:20|289.25|286.35|289.31|286.41|289.31|286.41|289.25|286.35|12
1643767110000|2022-02-02 01:58:30|289.33|286.43|289.28|286.38|289.35|286.45|289.26|286.36|19
1643767120000|2022-02-02 01:58:40|289.29|286.39|289.34|286.44|289.35|286.45|289.28|286.38|10
1643767130000|2022-02-02 01:58:50|289.35|286.45|289.31|286.41|289.35|286.45|289.31|286.41|10
1643767140000|2022-02-02 01:59:00|289.3|286.4|289.29|286.39|289.31|286.41|289.29|286.39|8
1643767150000|2022-02-02 01:59:10|289.26|286.36|289.32|286.42|289.32|286.42|289.26|286.36|13
1643767160000|2022-02-02 01:59:20|289.3|286.4|289.3|286.4|289.32|286.42|289.29|286.39|6
1643767170000|2022-02-02 01:59:30|289.32|286.42|289.37|286.47|289.37|286.47|289.32|286.42|8
1643767180000|2022-02-02 01:59:40|289.38|286.48|289.37|286.47|289.38|286.48|289.37|286.47|4
1643767190000|2022-02-02 01:59:50|289.36|286.46|289.34|286.44|289.36|286.46|289.34|286.44|3
1643767200000|2022-02-02 02:00:00|289.33|286.43|289.37|286.47|289.37|286.47|289.32|286.42|12
1643767210000|2022-02-02 02:00:10|289.42|286.52|289.39|286.49|289.42|286.52|289.38|286.48|3
1643767220000|2022-02-02 02:00:20|289.43|286.53|289.41|286.51|289.43|286.53|289.39|286.49|8
1643767230000|2022-02-02 02:00:30|289.42|286.52|289.4|286.5|289.42|286.52|289.4|286.5|7
1643767240000|2022-02-02 02:00:40|289.41|286.51|289.32|286.42|289.41|286.51|289.29|286.39|15
1643767250000|2022-02-02 02:00:50|289.33|286.43|289.36|286.46|289.36|286.46|289.33|286.43|11
1643767260000|2022-02-02 02:01:00|289.29|286.39|289.33|286.43|289.35|286.45|289.29|286.39|14
1643767270000|2022-02-02 02:01:10|289.34|286.44|289.46|286.56|289.47|286.57|289.34|286.44|12
1643767280000|2022-02-02 02:01:20|289.47|286.57|289.43|286.53|289.47|286.57|289.38|286.48|16
1643767290000|2022-02-02 02:01:30|289.44|286.54|289.31|286.41|289.44|286.54|289.3|286.4|13
1643767300000|2022-02-02 02:01:40|289.32|286.42|289.31|286.41|289.32|286.42|289.3|286.4|7
1643767310000|2022-02-02 02:01:50|289.32|286.42|289.32|286.42|289.33|286.43|289.31|286.41|5
1643767320000|2022-02-02 02:02:00|289.33|286.43|289.31|286.41|289.33|286.43|289.31|286.41|3
1643767330000|2022-02-02 02:02:10|289.29|286.39|289.27|286.37|289.31|286.41|289.26|286.36|11
1643767340000|2022-02-02 02:02:20|289.28|286.38|289.26|286.36|289.28|286.38|289.25|286.35|5
1643767350000|2022-02-02 02:02:30|289.25|286.35|289.26|286.36|289.26|286.36|289.2|286.3|12
1643767360000|2022-02-02 02:02:40|289.25|286.35|289.23|286.33|289.25|286.35|289.2|286.3|10
1643767380000|2022-02-02 02:03:00|289.24|286.34|289.24|286.34|289.24|286.34|289.24|286.34|1
1643767390000|2022-02-02 02:03:10|289.23|286.33|289.24|286.34|289.25|286.35|289.23|286.33|8
1643767400000|2022-02-02 02:03:20|289.26|286.36|289.28|286.38|289.4|286.5|289.24|286.34|21
1643767410000|2022-02-02 02:03:30|289.23|286.33|289.11|286.21|289.27|286.37|289.11|286.21|25
1643767420000|2022-02-02 02:03:40|289.13|286.23|289.05|286.15|289.15|286.25|289.05|286.15|14
1643767430000|2022-02-02 02:03:50|289|286.1|288.89|285.99|289.01|286.11|288.86|285.96|17
1643767440000|2022-02-02 02:04:00|288.88|285.98|288.84|285.94|288.89|285.99|288.79|285.89|26
1643767450000|2022-02-02 02:04:10|288.83|285.93|288.82|285.92|288.84|285.94|288.81|285.91|12
1643767460000|2022-02-02 02:04:20|288.81|285.91|288.81|285.91|288.82|285.92|288.79|285.89|15
1643767470000|2022-02-02 02:04:30|288.82|285.92|288.69|285.79|288.82|285.92|288.69|285.79|16
1643767480000|2022-02-02 02:04:40|288.68|285.78|288.5|285.6|288.68|285.78|288.46|285.56|24
1643767490000|2022-02-02 02:04:50|288.49|285.59|288.49|285.59|288.53|285.63|288.46|285.56|13
1643767500000|2022-02-02 02:05:00|288.53|285.63|288.62|285.72|288.62|285.72|288.49|285.59|10
1643767510000|2022-02-02 02:05:10|288.6|285.7|288.87|285.97|288.91|286.01|288.6|285.7|18
1643767520000|2022-02-02 02:05:20|288.88|285.98|288.9|286|288.91|286.01|288.86|285.96|12
1643767530000|2022-02-02 02:05:30|288.92|286.02|288.91|286.01|288.93|286.03|288.89|285.99|6
1643767540000|2022-02-02 02:05:40|288.89|285.99|288.92|286.02|288.92|286.02|288.89|285.99|4
1643767550000|2022-02-02 02:05:50|288.9|286|288.89|285.99|288.96|286.06|288.89|285.99|13
1643767560000|2022-02-02 02:06:00|288.9|286|288.95|286.05|288.97|286.07|288.9|286|18
1643767570000|2022-02-02 02:06:10|288.94|286.04|289.06|286.16|289.07|286.17|288.94|286.04|23
1643767580000|2022-02-02 02:06:20|289.05|286.15|289.01|286.11|289.06|286.16|289.01|286.11|6
1643767590000|2022-02-02 02:06:30|289.06|286.16|289.06|286.16|289.06|286.16|289|286.1|10
1643767600000|2022-02-02 02:06:40|289.05|286.15|288.99|286.09|289.06|286.16|288.94|286.04|12
1643767610000|2022-02-02 02:06:50|288.98|286.08|288.99|286.09|288.99|286.09|288.98|286.08|2
1643767620000|2022-02-02 02:07:00|289.02|286.12|288.96|286.06|289.02|286.12|288.91|286.01|9
1643767630000|2022-02-02 02:07:10|288.94|286.04|288.96|286.06|288.96|286.06|288.92|286.02|8
1643767640000|2022-02-02 02:07:20|288.97|286.07|288.95|286.05|288.97|286.07|288.95|286.05|2
1643767650000|2022-02-02 02:07:30|288.94|286.04|288.95|286.05|288.96|286.06|288.94|286.04|4
1643767660000|2022-02-02 02:07:40|288.93|286.03|288.82|285.92|288.93|286.03|288.82|285.92|9
1643767670000|2022-02-02 02:07:50|288.83|285.93|288.86|285.96|288.88|285.98|288.83|285.93|9
1643767680000|2022-02-02 02:08:00|288.87|285.97|289|286.1|289|286.1|288.82|285.92|15
1643767690000|2022-02-02 02:08:10|288.96|286.06|288.93|286.03|289|286.1|288.93|286.03|6
1643767700000|2022-02-02 02:08:20|288.94|286.04|289.07|286.17|289.11|286.21|288.94|286.04|10
1643767710000|2022-02-02 02:08:30|289.08|286.18|289.08|286.18|289.09|286.19|289.06|286.16|6
1643767720000|2022-02-02 02:08:40|289.07|286.17|289.07|286.17|289.09|286.19|289.06|286.16|5
1643767730000|2022-02-02 02:08:50|289.09|286.19|289.12|286.22|289.12|286.22|289.07|286.17|6
1643767740000|2022-02-02 02:09:00|289.13|286.23|289.2|286.3|289.26|286.36|289.13|286.23|16
1643767750000|2022-02-02 02:09:10|289.28|286.38|289.21|286.31|289.28|286.38|289.21|286.31|8
1643767760000|2022-02-02 02:09:20|289.22|286.32|289.24|286.34|289.26|286.36|289.19|286.29|16
1643767770000|2022-02-02 02:09:30|289.25|286.35|289.23|286.33|289.26|286.36|289.21|286.31|12
1643767780000|2022-02-02 02:09:40|289.22|286.32|289.25|286.35|289.28|286.38|289.22|286.32|12
1643767790000|2022-02-02 02:09:50|289.23|286.33|289.3|286.4|289.31|286.41|289.21|286.31|19
1643767800000|2022-02-02 02:10:00|289.29|286.39|289.29|286.39|289.29|286.39|289.29|286.39|1
1643767810000|2022-02-02 02:10:10|289.27|286.37|289.31|286.41|289.33|286.43|289.27|286.37|7
1643767820000|2022-02-02 02:10:20|289.34|286.44|289.32|286.42|289.35|286.45|289.28|286.38|10
1643767830000|2022-02-02 02:10:30|289.34|286.44|289.25|286.35|289.36|286.46|289.25|286.35|9
1643767840000|2022-02-02 02:10:40|289.27|286.37|289.33|286.43|289.34|286.44|289.25|286.35|7
1643767850000|2022-02-02 02:10:50|289.32|286.42|289.34|286.44|289.35|286.45|289.29|286.39|7
1643767860000|2022-02-02 02:11:00|289.31|286.41|289.32|286.42|289.35|286.45|289.31|286.41|8
1643767870000|2022-02-02 02:11:10|289.35|286.45|289.36|286.46|289.36|286.46|289.34|286.44|3
1643767880000|2022-02-02 02:11:20|289.34|286.44|289.29|286.39|289.37|286.47|289.28|286.38|10
1643767890000|2022-02-02 02:11:30|289.31|286.41|289.29|286.39|289.31|286.41|289.29|286.39|6
1643767900000|2022-02-02 02:11:40|289.3|286.4|289.31|286.41|289.31|286.41|289.3|286.4|6
1643767910000|2022-02-02 02:11:50|289.3|286.4|289.3|286.4|289.32|286.42|289.29|286.39|7
1643767920000|2022-02-02 02:12:00|289.29|286.39|289.3|286.4|289.32|286.42|289.29|286.39|8
1643767930000|2022-02-02 02:12:10|289.32|286.42|289.3|286.4|289.32|286.42|289.3|286.4|6
1643767940000|2022-02-02 02:12:20|289.29|286.39|289.36|286.46|289.37|286.47|289.29|286.39|10
1643767950000|2022-02-02 02:12:30|289.37|286.47|289.35|286.45|289.4|286.5|289.33|286.43|9
1643767960000|2022-02-02 02:12:40|289.36|286.46|289.35|286.45|289.36|286.46|289.31|286.41|8
1643767970000|2022-02-02 02:12:50|289.36|286.46|289.55|286.65|289.55|286.65|289.35|286.45|16
1643767980000|2022-02-02 02:13:00|289.56|286.66|289.52|286.62|289.56|286.66|289.52|286.62|9
1643767990000|2022-02-02 02:13:10|289.49|286.59|289.49|286.59|289.51|286.61|289.47|286.57|9
1643768000000|2022-02-02 02:13:20|289.5|286.6|289.48|286.58|289.51|286.61|289.48|286.58|4
1643768010000|2022-02-02 02:13:30|289.47|286.57|289.46|286.56|289.47|286.57|289.45|286.55|10
1643768020000|2022-02-02 02:13:40|289.48|286.58|289.46|286.56|289.48|286.58|289.46|286.56|3
1643768030000|2022-02-02 02:13:50|289.45|286.55|289.54|286.64|289.54|286.64|289.45|286.55|12
1643768040000|2022-02-02 02:14:00|289.55|286.65|289.57|286.67|289.58|286.68|289.55|286.65|5
1643768050000|2022-02-02 02:14:10|289.58|286.68|289.62|286.72|289.62|286.72|289.57|286.67|12
1643768060000|2022-02-02 02:14:20|289.64|286.74|289.7|286.8|289.73|286.83|289.63|286.73|16
1643768070000|2022-02-02 02:14:30|289.69|286.79|289.69|286.79|289.72|286.82|289.67|286.77|13
1643768080000|2022-02-02 02:14:40|289.72|286.82|289.7|286.8|289.73|286.83|289.69|286.79|11
1643768090000|2022-02-02 02:14:50|289.71|286.81|289.71|286.81|289.74|286.84|289.7|286.8|13
1643768100000|2022-02-02 02:15:00|289.72|286.82|289.82|286.92|289.82|286.92|289.71|286.81|16
1643768110000|2022-02-02 02:15:10|289.81|286.91|289.79|286.89|289.81|286.91|289.79|286.89|3
1643768120000|2022-02-02 02:15:20|289.8|286.9|289.8|286.9|289.8|286.9|289.79|286.89|3
1643768130000|2022-02-02 02:15:30|289.81|286.91|289.8|286.9|289.81|286.91|289.8|286.9|4
1643768140000|2022-02-02 02:15:40|289.81|286.91|289.77|286.87|289.82|286.92|289.76|286.86|15
1643768150000|2022-02-02 02:15:50|289.78|286.88|289.76|286.86|289.79|286.89|289.72|286.82|13
1643768160000|2022-02-02 02:16:00|289.78|286.88|289.81|286.91|289.85|286.95|289.72|286.82|13
1643768170000|2022-02-02 02:16:10|289.82|286.92|289.87|286.97|289.92|287.02|289.81|286.91|15
1643768180000|2022-02-02 02:16:20|289.92|287.02|289.86|286.96|289.92|287.02|289.86|286.96|3
1643768190000|2022-02-02 02:16:30|289.87|286.97|289.86|286.96|289.92|287.02|289.86|286.96|5
1643768200000|2022-02-02 02:16:40|289.87|286.97|289.81|286.91|289.89|286.99|289.81|286.91|16
1643768220000|2022-02-02 02:17:00|289.82|286.92|289.81|286.91|289.82|286.92|289.81|286.91|2
1643768230000|2022-02-02 02:17:10|289.82|286.92|290.09|287.19|290.1|287.2|289.82|286.92|20
1643768240000|2022-02-02 02:17:20|290.06|287.16|290.03|287.13|290.09|287.19|290.03|287.13|21
1643768250000|2022-02-02 02:17:30|290.04|287.14|290.04|287.14|290.09|287.19|290.03|287.13|15
1643768260000|2022-02-02 02:17:40|290.03|287.13|290.06|287.16|290.06|287.16|290.03|287.13|10
1643768270000|2022-02-02 02:17:50|290.05|287.15|290.05|287.15|290.05|287.15|290.05|287.15|1
1643768280000|2022-02-02 02:18:00|290.06|287.16|290.06|287.16|290.06|287.16|290.05|287.15|3
1643768290000|2022-02-02 02:18:10|290.05|287.15|290.06|287.16|290.06|287.16|290.05|287.15|6
1643768300000|2022-02-02 02:18:20|290.07|287.17|290.07|287.17|290.07|287.17|290.06|287.16|5
1643768320000|2022-02-02 02:18:40|290.05|287.15|290.07|287.17|290.07|287.17|290.05|287.15|2
1643768330000|2022-02-02 02:18:50|290.08|287.18|290.08|287.18|290.1|287.2|290.06|287.16|9
1643768340000|2022-02-02 02:19:00|290.07|287.17|290.04|287.14|290.07|287.17|290.04|287.14|5
1643768350000|2022-02-02 02:19:10|290.03|287.13|289.97|287.07|290.03|287.13|289.93|287.03|13
1643768360000|2022-02-02 02:19:20|289.98|287.08|290.01|287.11|290.02|287.12|289.95|287.05|15
1643768370000|2022-02-02 02:19:30|290.03|287.13|289.97|287.07|290.03|287.13|289.97|287.07|11
1643768380000|2022-02-02 02:19:40|289.96|287.06|289.95|287.05|289.97|287.07|289.95|287.05|12
1643768390000|2022-02-02 02:19:50|289.96|287.06|289.97|287.07|289.98|287.08|289.96|287.06|6
1643768400000|2022-02-02 02:20:00|289.98|287.08|290.08|287.18|290.08|287.18|289.98|287.08|14
1643768410000|2022-02-02 02:20:10|290.07|287.17|290.07|287.17|290.1|287.2|290.06|287.16|6
1643768420000|2022-02-02 02:20:20|290.06|287.16|290.05|287.15|290.09|287.19|290.04|287.14|6
1643768430000|2022-02-02 02:20:30|290.07|287.17|290.07|287.17|290.07|287.17|290.05|287.15|3
1643768440000|2022-02-02 02:20:40|290.1|287.2|290.06|287.16|290.1|287.2|290.05|287.15|9
1643768450000|2022-02-02 02:20:50|290.11|287.21|290.09|287.19|290.14|287.24|290.07|287.17|14
1643768460000|2022-02-02 02:21:00|290.11|287.21|290.2|287.3|290.26|287.36|290.11|287.21|18
1643768470000|2022-02-02 02:21:10|290.24|287.34|290.23|287.33|290.34|287.44|290.23|287.33|27
1643768480000|2022-02-02 02:21:20|290.28|287.38|290.29|287.39|290.33|287.43|290.27|287.37|14
1643768490000|2022-02-02 02:21:30|290.3|287.4|290.32|287.42|290.37|287.47|290.3|287.4|15
1643768500000|2022-02-02 02:21:40|290.31|287.41|290.25|287.35|290.32|287.42|290.23|287.33|18
1643768510000|2022-02-02 02:21:50|290.24|287.34|290.24|287.34|290.25|287.35|290.24|287.34|5
1643768520000|2022-02-02 02:22:00|290.25|287.35|290.1|287.2|290.25|287.35|290.06|287.16|17
1643768530000|2022-02-02 02:22:10|290.11|287.21|290.13|287.23|290.14|287.24|290.08|287.18|24
1643768540000|2022-02-02 02:22:20|290.14|287.24|290.15|287.25|290.15|287.25|290.14|287.24|4
1643768550000|2022-02-02 02:22:30|290.14|287.24|290.23|287.33|290.23|287.33|290.14|287.24|9
1643768560000|2022-02-02 02:22:40|290.24|287.34|290.2|287.3|290.25|287.35|290.19|287.29|11
1643768570000|2022-02-02 02:22:50|290.21|287.31|290.11|287.21|290.23|287.33|290.11|287.21|16
1643768580000|2022-02-02 02:23:00|290.12|287.22|290.04|287.14|290.12|287.22|290.04|287.14|17
1643768590000|2022-02-02 02:23:10|290.09|287.19|289.94|287.04|290.09|287.19|289.93|287.03|15
1643768600000|2022-02-02 02:23:20|289.92|287.02|289.91|287.01|289.93|287.03|289.91|287.01|12
1643768610000|2022-02-02 02:23:30|289.88|286.98|289.84|286.94|289.88|286.98|289.84|286.94|8
1643768620000|2022-02-02 02:23:40|289.85|286.95|290.02|287.12|290.05|287.15|289.85|286.95|14
1643768630000|2022-02-02 02:23:50|290.01|287.11|290.03|287.13|290.03|287.13|289.99|287.09|6
1643768640000|2022-02-02 02:24:00|290.02|287.12|290.04|287.14|290.06|287.16|289.99|287.09|15
1643768650000|2022-02-02 02:24:10|290.03|287.13|290.03|287.13|290.1|287.2|290.02|287.12|11
1643768660000|2022-02-02 02:24:20|290.05|287.15|290.15|287.25|290.16|287.26|290.05|287.15|10
1643768670000|2022-02-02 02:24:30|290.14|287.24|290.16|287.26|290.16|287.26|290.12|287.22|8
1643768680000|2022-02-02 02:24:40|290.17|287.27|290.18|287.28|290.18|287.28|290.17|287.27|2
1643768690000|2022-02-02 02:24:50|290.19|287.29|290.18|287.28|290.19|287.29|290.18|287.28|2
1643768700000|2022-02-02 02:25:00|290.19|287.29|290.14|287.24|290.19|287.29|290.13|287.23|6
1643768710000|2022-02-02 02:25:10|290.15|287.25|290.06|287.16|290.17|287.27|290.06|287.16|12
1643768720000|2022-02-02 02:25:20|290.07|287.17|290.07|287.17|290.1|287.2|290.02|287.12|15
1643768730000|2022-02-02 02:25:30|290.08|287.18|290.09|287.19|290.1|287.2|290.02|287.12|14
1643768740000|2022-02-02 02:25:40|290.08|287.18|290.1|287.2|290.12|287.22|290.07|287.17|7
1643768750000|2022-02-02 02:25:50|290.11|287.21|290.09|287.19|290.11|287.21|290.08|287.18|7
1643768760000|2022-02-02 02:26:00|290.01|287.11|290|287.1|290.01|287.11|289.95|287.05|9
1643768770000|2022-02-02 02:26:10|289.99|287.09|289.93|287.03|290|287.1|289.93|287.03|9
1643768780000|2022-02-02 02:26:20|289.92|287.02|289.91|287.01|289.92|287.02|289.89|286.99|5
1643768790000|2022-02-02 02:26:30|289.9|287|289.87|286.97|289.91|287.01|289.87|286.97|7
1643768800000|2022-02-02 02:26:40|289.85|286.95|289.79|286.89|289.85|286.95|289.78|286.88|11
1643768810000|2022-02-02 02:26:50|289.8|286.9|289.75|286.85|289.8|286.9|289.75|286.85|8
1643768820000|2022-02-02 02:27:00|289.76|286.86|289.76|286.86|289.76|286.86|289.74|286.84|5
1643768830000|2022-02-02 02:27:10|289.73|286.83|289.75|286.85|289.82|286.92|289.7|286.8|9
1643768840000|2022-02-02 02:27:20|289.76|286.86|289.76|286.86|289.76|286.86|289.75|286.85|9
1643768850000|2022-02-02 02:27:30|289.75|286.85|289.7|286.8|289.75|286.85|289.68|286.78|9
1643768860000|2022-02-02 02:27:40|289.69|286.79|289.82|286.92|289.85|286.95|289.69|286.79|18
1643768870000|2022-02-02 02:27:50|289.83|286.93|289.91|287.01|289.91|287.01|289.82|286.92|14
1643768880000|2022-02-02 02:28:00|289.9|287|289.83|286.93|289.9|287|289.83|286.93|9
1643768890000|2022-02-02 02:28:10|289.84|286.94|289.85|286.95|289.85|286.95|289.84|286.94|2
1643768900000|2022-02-02 02:28:20|289.84|286.94|289.86|286.96|289.87|286.97|289.84|286.94|6
1643768910000|2022-02-02 02:28:30|289.87|286.97|289.73|286.83|289.87|286.97|289.72|286.82|11
1643768920000|2022-02-02 02:28:40|289.72|286.82|289.71|286.81|289.72|286.82|289.71|286.81|6
1643768930000|2022-02-02 02:28:50|289.63|286.73|289.63|286.73|289.67|286.77|289.63|286.73|3
1643768940000|2022-02-02 02:29:00|289.64|286.74|289.72|286.82|289.74|286.84|289.63|286.73|12
1643768950000|2022-02-02 02:29:10|289.71|286.81|289.71|286.81|289.71|286.81|289.71|286.81|1
1643768960000|2022-02-02 02:29:20|289.73|286.83|289.72|286.82|289.73|286.83|289.72|286.82|4
1643768970000|2022-02-02 02:29:30|289.73|286.83|289.74|286.84|289.74|286.84|289.73|286.83|4
1643768980000|2022-02-02 02:29:40|289.73|286.83|289.73|286.83|289.77|286.87|289.73|286.83|7
1643768990000|2022-02-02 02:29:50|289.74|286.84|289.72|286.82|289.8|286.9|289.7|286.8|11
1643769000000|2022-02-02 02:30:00|289.73|286.83|289.82|286.92|289.85|286.95|289.72|286.82|15
1643769010000|2022-02-02 02:30:10|289.8|286.9|289.77|286.87|289.81|286.91|289.75|286.85|11
1643769020000|2022-02-02 02:30:20|289.78|286.88|289.73|286.83|289.78|286.88|289.72|286.82|13
1643769030000|2022-02-02 02:30:30|289.72|286.82|289.68|286.78|289.74|286.84|289.68|286.78|8
1643769040000|2022-02-02 02:30:40|289.69|286.79|289.71|286.81|289.71|286.81|289.69|286.79|2
1643769050000|2022-02-02 02:30:50|289.72|286.82|289.72|286.82|289.75|286.85|289.71|286.81|15
1643769060000|2022-02-02 02:31:00|289.71|286.81|289.71|286.81|289.72|286.82|289.7|286.8|5
1643769070000|2022-02-02 02:31:10|289.75|286.85|289.74|286.84|289.76|286.86|289.73|286.83|8
1643769080000|2022-02-02 02:31:20|289.75|286.85|289.73|286.83|289.75|286.85|289.73|286.83|6
1643769090000|2022-02-02 02:31:30|289.72|286.82|289.7|286.8|289.72|286.82|289.7|286.8|3
1643769100000|2022-02-02 02:31:40|289.69|286.79|289.61|286.71|289.69|286.79|289.61|286.71|7
1643769110000|2022-02-02 02:31:50|289.6|286.7|289.59|286.69|289.63|286.73|289.57|286.67|22
1643769120000|2022-02-02 02:32:00|289.6|286.7|289.6|286.7|289.6|286.7|289.58|286.68|8
1643769130000|2022-02-02 02:32:10|289.59|286.69|289.62|286.72|289.62|286.72|289.59|286.69|4
1643769140000|2022-02-02 02:32:20|289.63|286.73|289.63|286.73|289.63|286.73|289.63|286.73|1
1643769150000|2022-02-02 02:32:30|289.64|286.74|289.73|286.83|289.73|286.83|289.6|286.7|8
1643769160000|2022-02-02 02:32:40|289.67|286.77|289.71|286.81|289.71|286.81|289.62|286.72|12
1643769170000|2022-02-02 02:32:50|289.7|286.8|289.61|286.71|289.7|286.8|289.6|286.7|21
1643769180000|2022-02-02 02:33:00|289.63|286.73|289.67|286.77|289.67|286.77|289.6|286.7|8
1643769190000|2022-02-02 02:33:10|289.63|286.73|289.66|286.76|289.66|286.76|289.63|286.73|4
1643769200000|2022-02-02 02:33:20|289.67|286.77|289.65|286.75|289.68|286.78|289.65|286.75|4
1643769210000|2022-02-02 02:33:30|289.64|286.74|289.65|286.75|289.66|286.76|289.64|286.74|6
1643769220000|2022-02-02 02:33:40|289.64|286.74|289.62|286.72|289.66|286.76|289.58|286.68|18
1643769230000|2022-02-02 02:33:50|289.61|286.71|289.61|286.71|289.62|286.72|289.6|286.7|5
1643769240000|2022-02-02 02:34:00|289.62|286.72|289.62|286.72|289.63|286.73|289.61|286.71|5
1643769250000|2022-02-02 02:34:10|289.61|286.71|289.61|286.71|289.61|286.71|289.58|286.68|7
1643769260000|2022-02-02 02:34:20|289.62|286.72|289.62|286.72|289.63|286.73|289.61|286.71|9
1643769270000|2022-02-02 02:34:30|289.61|286.71|289.62|286.72|289.62|286.72|289.61|286.71|2
1643769280000|2022-02-02 02:34:40|289.64|286.74|289.67|286.77|289.71|286.81|289.64|286.74|8
1643769290000|2022-02-02 02:34:50|289.68|286.78|289.67|286.77|289.68|286.78|289.67|286.77|2
1643769300000|2022-02-02 02:35:00|289.68|286.78|289.68|286.78|289.72|286.82|289.66|286.76|10
1643769310000|2022-02-02 02:35:10|289.67|286.77|289.67|286.77|289.67|286.77|289.66|286.76|3
1643769320000|2022-02-02 02:35:20|289.68|286.78|289.67|286.77|289.69|286.79|289.67|286.77|5
1643769330000|2022-02-02 02:35:30|289.68|286.78|289.69|286.79|289.69|286.79|289.68|286.78|4
1643769340000|2022-02-02 02:35:40|289.68|286.78|289.69|286.79|289.69|286.79|289.67|286.77|4
1643769350000|2022-02-02 02:35:50|289.68|286.78|289.68|286.78|289.68|286.78|289.68|286.78|1
1643769360000|2022-02-02 02:36:00|289.69|286.79|289.68|286.78|289.7|286.8|289.67|286.77|9
1643769370000|2022-02-02 02:36:10|289.69|286.79|289.69|286.79|289.69|286.79|289.68|286.78|3
1643769380000|2022-02-02 02:36:20|289.7|286.8|289.7|286.8|289.71|286.81|289.7|286.8|5
1643769390000|2022-02-02 02:36:30|289.69|286.79|289.69|286.79|289.69|286.79|289.68|286.78|3
1643769400000|2022-02-02 02:36:40|289.7|286.8|289.7|286.8|289.7|286.8|289.7|286.8|1
1643769410000|2022-02-02 02:36:50|289.69|286.79|289.75|286.85|289.82|286.92|289.69|286.79|14
1643769430000|2022-02-02 02:37:10|289.74|286.84|289.74|286.84|289.74|286.84|289.73|286.83|3
1643769440000|2022-02-02 02:37:20|289.75|286.85|289.76|286.86|289.76|286.86|289.75|286.85|2
1643769460000|2022-02-02 02:37:40|289.75|286.85|289.74|286.84|289.75|286.85|289.74|286.84|4
1643769470000|2022-02-02 02:37:50|289.75|286.85|289.75|286.85|289.75|286.85|289.74|286.84|3
1643769480000|2022-02-02 02:38:00|289.73|286.83|289.73|286.83|289.74|286.84|289.72|286.82|7
1643769490000|2022-02-02 02:38:10|289.72|286.82|289.66|286.76|289.72|286.82|289.6|286.7|20
1643769500000|2022-02-02 02:38:20|289.67|286.77|289.76|286.86|289.79|286.89|289.66|286.76|14
1643769510000|2022-02-02 02:38:30|289.75|286.85|289.66|286.76|289.77|286.87|289.65|286.75|17
1643769520000|2022-02-02 02:38:40|289.65|286.75|289.68|286.78|289.68|286.78|289.64|286.74|3
1643769530000|2022-02-02 02:38:50|289.65|286.75|289.65|286.75|289.69|286.79|289.61|286.71|7
1643769540000|2022-02-02 02:39:00|289.62|286.72|289.62|286.72|289.69|286.79|289.61|286.71|12
1643769550000|2022-02-02 02:39:10|289.66|286.76|289.65|286.75|289.69|286.79|289.63|286.73|11
1643769560000|2022-02-02 02:39:20|289.66|286.76|289.67|286.77|289.68|286.78|289.65|286.75|10
1643769570000|2022-02-02 02:39:30|289.69|286.79|289.73|286.83|289.73|286.83|289.69|286.79|9
1643769580000|2022-02-02 02:39:40|289.77|286.87|289.78|286.88|289.84|286.94|289.76|286.86|13
1643769590000|2022-02-02 02:39:50|289.79|286.89|289.78|286.88|289.79|286.89|289.78|286.88|2
1643769600000|2022-02-02 02:40:00|289.8|286.9|289.9|287|289.93|287.03|289.8|286.9|11
1643769610000|2022-02-02 02:40:10|289.91|287.01|289.92|287.02|289.92|287.02|289.91|287.01|10
1643769630000|2022-02-02 02:40:30|289.93|287.03|289.93|287.03|289.93|287.03|289.92|287.02|17
1643769640000|2022-02-02 02:40:40|289.92|287.02|289.93|287.03|289.93|287.03|289.85|286.95|13
1643769650000|2022-02-02 02:40:50|289.92|287.02|289.91|287.01|289.92|287.02|289.89|286.99|11
1643769660000|2022-02-02 02:41:00|289.9|287|289.91|287.01|289.91|287.01|289.9|287|4
1643769670000|2022-02-02 02:41:10|289.92|287.02|289.92|287.02|289.92|287.02|289.92|287.02|1
1643769680000|2022-02-02 02:41:20|289.94|287.04|289.98|287.08|289.98|287.08|289.94|287.04|3
1643769690000|2022-02-02 02:41:30|289.97|287.07|289.97|287.07|289.97|287.07|289.95|287.05|11
1643769700000|2022-02-02 02:41:40|289.96|287.06|289.96|287.06|289.96|287.06|289.94|287.04|6
1643769710000|2022-02-02 02:41:50|289.94|287.04|289.96|287.06|289.96|287.06|289.93|287.03|6
1643769720000|2022-02-02 02:42:00|289.94|287.04|289.86|286.96|289.94|287.04|289.85|286.95|12
1643769730000|2022-02-02 02:42:10|289.87|286.97|289.87|286.97|289.88|286.98|289.85|286.95|8
1643769740000|2022-02-02 02:42:20|289.88|286.98|289.87|286.97|289.88|286.98|289.86|286.96|14
1643769750000|2022-02-02 02:42:30|289.86|286.96|289.85|286.95|289.9|287|289.83|286.93|16
1643769760000|2022-02-02 02:42:40|289.86|286.96|289.82|286.92|289.88|286.98|289.75|286.85|22
1643769770000|2022-02-02 02:42:50|289.85|286.95|289.74|286.84|289.85|286.95|289.74|286.84|9
1643769780000|2022-02-02 02:43:00|289.75|286.85|289.78|286.88|289.78|286.88|289.75|286.85|5
1643769790000|2022-02-02 02:43:10|289.77|286.87|289.79|286.89|289.79|286.89|289.75|286.85|5
1643769800000|2022-02-02 02:43:20|289.7|286.8|289.72|286.82|289.72|286.82|289.69|286.79|13
1643769810000|2022-02-02 02:43:30|289.71|286.81|289.71|286.81|289.71|286.81|289.7|286.8|3
1643769820000|2022-02-02 02:43:40|289.7|286.8|289.99|287.09|289.99|287.09|289.7|286.8|11
1643769830000|2022-02-02 02:43:50|289.98|287.08|289.95|287.05|289.99|287.09|289.93|287.03|17
1643769840000|2022-02-02 02:44:00|289.96|287.06|289.96|287.06|289.96|287.06|289.94|287.04|8
1643769850000|2022-02-02 02:44:10|289.94|287.04|289.93|287.03|289.96|287.06|289.93|287.03|8
1643769860000|2022-02-02 02:44:20|289.94|287.04|289.74|286.84|289.94|287.04|289.74|286.84|11
1643769870000|2022-02-02 02:44:30|289.75|286.85|289.84|286.94|289.89|286.99|289.75|286.85|14
1643769880000|2022-02-02 02:44:40|289.83|286.93|289.86|286.96|289.86|286.96|289.81|286.91|21
1643769890000|2022-02-02 02:44:50|289.82|286.92|289.7|286.8|289.85|286.95|289.69|286.79|20
1643769900000|2022-02-02 02:45:00|289.73|286.83|289.7|286.8|289.74|286.84|289.67|286.77|16
1643769910000|2022-02-02 02:45:10|289.71|286.81|289.65|286.75|289.71|286.81|289.64|286.74|13
1643769920000|2022-02-02 02:45:20|289.64|286.74|289.66|286.76|289.67|286.77|289.6|286.7|19
1643769930000|2022-02-02 02:45:30|289.6|286.7|289.7|286.8|289.72|286.82|289.57|286.67|20
1643769940000|2022-02-02 02:45:40|289.71|286.81|289.75|286.85|289.76|286.86|289.7|286.8|10
1643769950000|2022-02-02 02:45:50|289.74|286.84|289.74|286.84|289.75|286.85|289.74|286.84|3
1643769960000|2022-02-02 02:46:00|289.76|286.86|289.78|286.88|289.79|286.89|289.76|286.86|7
1643769970000|2022-02-02 02:46:10|289.79|286.89|289.77|286.87|289.81|286.91|289.76|286.86|10
1643769980000|2022-02-02 02:46:20|289.78|286.88|289.82|286.92|289.82|286.92|289.78|286.88|4
1643769990000|2022-02-02 02:46:30|289.81|286.91|289.86|286.96|289.9|287|289.81|286.91|21
1643770000000|2022-02-02 02:46:40|289.85|286.95|289.85|286.95|289.87|286.97|289.85|286.95|5
1643770010000|2022-02-02 02:46:50|289.86|286.96|289.9|287|289.9|287|289.86|286.96|6
1643770020000|2022-02-02 02:47:00|289.88|286.98|289.96|287.06|289.98|287.08|289.88|286.98|9
1643770030000|2022-02-02 02:47:10|289.97|287.07|289.96|287.06|290|287.1|289.95|287.05|7
1643770040000|2022-02-02 02:47:20|289.97|287.07|289.96|287.06|289.99|287.09|289.93|287.03|10
1643770050000|2022-02-02 02:47:30|289.95|287.05|289.98|287.08|290|287.1|289.93|287.03|10
1643770060000|2022-02-02 02:47:40|289.97|287.07|290|287.1|290|287.1|289.97|287.07|4
1643770070000|2022-02-02 02:47:50|289.99|287.09|289.99|287.09|289.99|287.09|289.99|287.09|1
1643770080000|2022-02-02 02:48:00|290.01|287.11|289.95|287.05|290.02|287.12|289.94|287.04|9
1643770090000|2022-02-02 02:48:10|289.94|287.04|289.88|286.98|289.95|287.05|289.88|286.98|9
1643770100000|2022-02-02 02:48:20|289.87|286.97|289.9|287|289.91|287.01|289.8|286.9|17
1643770110000|2022-02-02 02:48:30|289.91|287.01|289.9|287|289.91|287.01|289.9|287|6
1643770120000|2022-02-02 02:48:40|289.91|287.01|289.9|287|289.91|287.01|289.9|287|2
1643770130000|2022-02-02 02:48:50|289.89|286.99|289.86|286.96|289.89|286.99|289.86|286.96|7
1643770140000|2022-02-02 02:49:00|289.87|286.97|289.83|286.93|289.87|286.97|289.8|286.9|20
1643770150000|2022-02-02 02:49:10|289.86|286.96|289.87|286.97|289.88|286.98|289.8|286.9|11
1643770160000|2022-02-02 02:49:20|289.88|286.98|289.82|286.92|289.88|286.98|289.78|286.88|10
1643770170000|2022-02-02 02:49:30|289.79|286.89|289.79|286.89|289.81|286.91|289.78|286.88|6
1643770180000|2022-02-02 02:49:40|289.8|286.9|289.79|286.89|289.8|286.9|289.78|286.88|6
1643770200000|2022-02-02 02:50:00|289.78|286.88|289.76|286.86|289.78|286.88|289.76|286.86|3
1643770210000|2022-02-02 02:50:10|289.75|286.85|289.68|286.78|289.76|286.86|289.64|286.74|10
1643770220000|2022-02-02 02:50:20|289.7|286.8|289.69|286.79|289.71|286.81|289.69|286.79|10
1643770230000|2022-02-02 02:50:30|289.7|286.8|289.65|286.75|289.7|286.8|289.65|286.75|3
1643770240000|2022-02-02 02:50:40|289.66|286.76|289.66|286.76|289.67|286.77|289.66|286.76|5
1643770250000|2022-02-02 02:50:50|289.67|286.77|289.67|286.77|289.67|286.77|289.67|286.77|1
1643770260000|2022-02-02 02:51:00|289.66|286.76|289.67|286.77|289.67|286.77|289.66|286.76|2
1643770270000|2022-02-02 02:51:10|289.66|286.76|289.66|286.76|289.66|286.76|289.66|286.76|1
1643770280000|2022-02-02 02:51:20|289.65|286.75|289.66|286.76|289.66|286.76|289.65|286.75|4
1643770290000|2022-02-02 02:51:30|289.65|286.75|289.68|286.78|289.76|286.86|289.65|286.75|27
1643770300000|2022-02-02 02:51:40|289.66|286.76|289.64|286.74|289.66|286.76|289.64|286.74|5
1643770310000|2022-02-02 02:51:50|289.65|286.75|289.63|286.73|289.65|286.75|289.63|286.73|3
1643770320000|2022-02-02 02:52:00|289.64|286.74|289.67|286.77|289.69|286.79|289.63|286.73|7
1643770330000|2022-02-02 02:52:10|289.66|286.76|289.66|286.76|289.66|286.76|289.66|286.76|1
1643770340000|2022-02-02 02:52:20|289.65|286.75|289.57|286.67|289.65|286.75|289.56|286.66|13
1643770350000|2022-02-02 02:52:30|289.62|286.72|289.66|286.76|289.67|286.77|289.55|286.65|14
1643770360000|2022-02-02 02:52:40|289.65|286.75|289.67|286.77|289.72|286.82|289.62|286.72|17
1643770370000|2022-02-02 02:52:50|289.69|286.79|289.67|286.77|289.72|286.82|289.67|286.77|12
1643770380000|2022-02-02 02:53:00|289.68|286.78|289.76|286.86|289.79|286.89|289.67|286.77|13
1643770390000|2022-02-02 02:53:10|289.77|286.87|289.8|286.9|289.8|286.9|289.76|286.86|4
1643770410000|2022-02-02 02:53:30|289.82|286.92|289.86|286.96|289.9|287|289.81|286.91|7
1643770420000|2022-02-02 02:53:40|289.87|286.97|289.91|287.01|289.99|287.09|289.87|286.97|22
1643770430000|2022-02-02 02:53:50|289.92|287.02|290.07|287.17|290.07|287.17|289.92|287.02|15
1643770440000|2022-02-02 02:54:00|290.04|287.14|290.06|287.16|290.06|287.16|290.04|287.14|8
1643770450000|2022-02-02 02:54:10|290.07|287.17|289.99|287.09|290.07|287.17|289.97|287.07|19
1643770460000|2022-02-02 02:54:20|290|287.1|290.08|287.18|290.08|287.18|290|287.1|8
1643770470000|2022-02-02 02:54:30|290.07|287.17|290.07|287.17|290.07|287.17|290|287.1|20
1643770480000|2022-02-02 02:54:40|290.08|287.18|290.04|287.14|290.08|287.18|290|287.1|17
1643770490000|2022-02-02 02:54:50|290.02|287.12|290.06|287.16|290.09|287.19|290.01|287.11|16
1643770500000|2022-02-02 02:55:00|290.05|287.15|290.05|287.15|290.05|287.15|290.03|287.13|13
1643770510000|2022-02-02 02:55:10|290.04|287.14|290.04|287.14|290.05|287.15|290.04|287.14|3
1643770520000|2022-02-02 02:55:20|290.03|287.13|289.99|287.09|290.03|287.13|289.99|287.09|6
1643770530000|2022-02-02 02:55:30|289.96|287.06|290.13|287.23|290.16|287.26|289.96|287.06|15
1643770540000|2022-02-02 02:55:40|290.16|287.26|290.1|287.2|290.16|287.26|290.08|287.18|20
1643770550000|2022-02-02 02:55:50|290.09|287.19|290.11|287.21|290.12|287.22|290.09|287.19|6
1643770560000|2022-02-02 02:56:00|290.12|287.22|290.11|287.21|290.12|287.22|290.1|287.2|7
1643770570000|2022-02-02 02:56:10|290.1|287.2|290.09|287.19|290.11|287.21|290.08|287.18|12
1643770580000|2022-02-02 02:56:20|290.08|287.18|290.19|287.29|290.21|287.31|290.07|287.17|16
1643770590000|2022-02-02 02:56:30|290.18|287.28|290.16|287.26|290.18|287.28|290.15|287.25|11
1643770600000|2022-02-02 02:56:40|290.15|287.25|290.17|287.27|290.17|287.27|290.15|287.25|7
1643770610000|2022-02-02 02:56:50|290.19|287.29|289.98|287.08|290.22|287.32|289.98|287.08|19
1643770620000|2022-02-02 02:57:00|289.97|287.07|289.96|287.06|289.97|287.07|289.94|287.04|8
1643770630000|2022-02-02 02:57:10|289.94|287.04|289.98|287.08|290|287.1|289.93|287.03|12
1643770640000|2022-02-02 02:57:20|289.97|287.07|289.98|287.08|289.98|287.08|289.95|287.05|4
1643770650000|2022-02-02 02:57:30|289.99|287.09|290.08|287.18|290.08|287.18|289.96|287.06|11
1643770660000|2022-02-02 02:57:40|290.05|287.15|290.01|287.11|290.07|287.17|290.01|287.11|16
1643770670000|2022-02-02 02:57:50|290.02|287.12|290.06|287.16|290.07|287.17|290.02|287.12|10
1643770680000|2022-02-02 02:58:00|290.05|287.15|290.03|287.13|290.05|287.15|290.03|287.13|8
1643770690000|2022-02-02 02:58:10|290.04|287.14|290.08|287.18|290.08|287.18|290.04|287.14|10
1643770700000|2022-02-02 02:58:20|290.04|287.14|290.07|287.17|290.08|287.18|290.04|287.14|9
1643770710000|2022-02-02 02:58:30|290.08|287.18|290.06|287.16|290.11|287.21|290.06|287.16|11
1643770720000|2022-02-02 02:58:40|290.07|287.17|290.04|287.14|290.08|287.18|290.04|287.14|5
1643770730000|2022-02-02 02:58:50|290.01|287.11|290.09|287.19|290.09|287.19|290.01|287.11|13
1643770740000|2022-02-02 02:59:00|290.08|287.18|290.16|287.26|290.2|287.3|290.08|287.18|11
1643770750000|2022-02-02 02:59:10|290.17|287.27|290.15|287.25|290.19|287.29|290.15|287.25|8
1643770760000|2022-02-02 02:59:20|290.14|287.24|290.17|287.27|290.19|287.29|290.14|287.24|11
1643770770000|2022-02-02 02:59:30|290.19|287.29|290.16|287.26|290.19|287.29|290.16|287.26|6
1643770780000|2022-02-02 02:59:40|290.17|287.27|290.17|287.27|290.17|287.27|290.17|287.27|1
1643770790000|2022-02-02 02:59:50|290.18|287.28|290.17|287.27|290.19|287.29|290.17|287.27|4
1643770800000|2022-02-02 03:00:00|290.18|287.28|290.18|287.28|290.23|287.33|290.18|287.28|14
1643770810000|2022-02-02 03:00:10|290.2|287.3|290.19|287.29|290.22|287.32|290.17|287.27|9
1643770820000|2022-02-02 03:00:20|290.18|287.28|290.18|287.28|290.19|287.29|290.17|287.27|5
1643770830000|2022-02-02 03:00:30|290.17|287.27|290.2|287.3|290.21|287.31|290.17|287.27|5
1643770840000|2022-02-02 03:00:40|290.19|287.29|290.31|287.41|290.35|287.45|290.19|287.29|9
1643770850000|2022-02-02 03:00:50|290.3|287.4|290.21|287.31|290.32|287.42|290.21|287.31|19
1643770860000|2022-02-02 03:01:00|290.2|287.3|290.2|287.3|290.21|287.31|290.19|287.29|11
1643770870000|2022-02-02 03:01:10|290.21|287.31|290.27|287.37|290.27|287.37|290.21|287.31|4
1643770880000|2022-02-02 03:01:20|290.26|287.36|290.28|287.38|290.29|287.39|290.26|287.36|10
1643770890000|2022-02-02 03:01:30|290.3|287.4|290.28|287.38|290.3|287.4|290.27|287.37|4
1643770900000|2022-02-02 03:01:40|290.27|287.37|290.27|287.37|290.27|287.37|290.26|287.36|3
1643770910000|2022-02-02 03:01:50|290.26|287.36|290.29|287.39|290.3|287.4|290.26|287.36|11
1643770920000|2022-02-02 03:02:00|290.28|287.38|290.3|287.4|290.3|287.4|290.28|287.38|4
1643770930000|2022-02-02 03:02:10|290.27|287.37|290.31|287.41|290.31|287.41|290.27|287.37|7
1643770940000|2022-02-02 03:02:20|290.3|287.4|290.3|287.4|290.34|287.44|290.3|287.4|11
1643770950000|2022-02-02 03:02:30|290.27|287.37|290.22|287.32|290.29|287.39|290.19|287.29|14
1643770960000|2022-02-02 03:02:40|290.25|287.35|290.21|287.31|290.26|287.36|290.21|287.31|5
1643770970000|2022-02-02 03:02:50|290.22|287.32|290.23|287.33|290.23|287.33|290.21|287.31|4
1643770980000|2022-02-02 03:03:00|290.22|287.32|290.22|287.32|290.23|287.33|290.22|287.32|7
1643770990000|2022-02-02 03:03:10|290.23|287.33|290.24|287.34|290.24|287.34|290.23|287.33|2
1643771000000|2022-02-02 03:03:20|290.27|287.37|290.28|287.38|290.29|287.39|290.27|287.37|7
1643771010000|2022-02-02 03:03:30|290.27|287.37|290.29|287.39|290.29|287.39|290.27|287.37|5
1643771020000|2022-02-02 03:03:40|290.3|287.4|290.29|287.39|290.3|287.4|290.29|287.39|4
1643771030000|2022-02-02 03:03:50|290.3|287.4|290.32|287.42|290.32|287.42|290.3|287.4|3
1643771040000|2022-02-02 03:04:00|290.33|287.43|290.33|287.43|290.33|287.43|290.32|287.42|7
1643771050000|2022-02-02 03:04:10|290.34|287.44|290.34|287.44|290.35|287.45|290.31|287.41|11
1643771060000|2022-02-02 03:04:20|290.33|287.43|290.34|287.44|290.35|287.45|290.32|287.42|8
1643771080000|2022-02-02 03:04:40|290.35|287.45|290.39|287.49|290.39|287.49|290.29|287.39|11
1643771090000|2022-02-02 03:04:50|290.4|287.5|290.38|287.48|290.4|287.5|290.38|287.48|3
1643771100000|2022-02-02 03:05:00|290.42|287.52|290.38|287.48|290.42|287.52|290.38|287.48|5
1643771110000|2022-02-02 03:05:10|290.43|287.53|290.39|287.49|290.43|287.53|290.38|287.48|7
1643771120000|2022-02-02 03:05:20|290.4|287.5|290.43|287.53|290.43|287.53|290.38|287.48|10
1643771130000|2022-02-02 03:05:30|290.42|287.52|290.41|287.51|290.42|287.52|290.39|287.49|14
1643771140000|2022-02-02 03:05:40|290.44|287.54|290.42|287.52|290.44|287.54|290.41|287.51|7
1643771150000|2022-02-02 03:05:50|290.41|287.51|290.46|287.56|290.46|287.56|290.41|287.51|5
1643771160000|2022-02-02 03:06:00|290.45|287.55|290.65|287.75|290.67|287.77|290.44|287.54|12
1643771170000|2022-02-02 03:06:10|290.64|287.74|290.66|287.76|290.67|287.77|290.64|287.74|8
1643771180000|2022-02-02 03:06:20|290.68|287.78|290.59|287.69|290.74|287.84|290.59|287.69|14
1643771190000|2022-02-02 03:06:30|290.6|287.7|290.59|287.69|290.6|287.7|290.59|287.69|2
1643771200000|2022-02-02 03:06:40|290.6|287.7|290.57|287.67|290.6|287.7|290.55|287.65|9
1643771210000|2022-02-02 03:06:50|290.58|287.68|290.57|287.67|290.59|287.69|290.56|287.66|12
1643771220000|2022-02-02 03:07:00|290.56|287.66|290.59|287.69|290.59|287.69|290.55|287.65|8
1643771230000|2022-02-02 03:07:10|290.58|287.68|290.59|287.69|290.61|287.71|290.57|287.67|9
1643771240000|2022-02-02 03:07:20|290.6|287.7|290.54|287.64|290.64|287.74|290.54|287.64|16
1643771250000|2022-02-02 03:07:30|290.55|287.65|290.55|287.65|290.63|287.73|290.55|287.65|10
1643771260000|2022-02-02 03:07:40|290.57|287.67|290.56|287.66|290.57|287.67|290.53|287.63|13
1643771270000|2022-02-02 03:07:50|290.55|287.65|290.56|287.66|290.56|287.66|290.54|287.64|11
1643771280000|2022-02-02 03:08:00|290.57|287.67|290.57|287.67|290.57|287.67|290.57|287.67|1
1643771290000|2022-02-02 03:08:10|290.55|287.65|290.57|287.67|290.57|287.67|290.53|287.63|6
1643771300000|2022-02-02 03:08:20|290.56|287.66|290.58|287.68|290.6|287.7|290.56|287.66|8
1643771310000|2022-02-02 03:08:30|290.57|287.67|290.57|287.67|290.59|287.69|290.53|287.63|9
1643771320000|2022-02-02 03:08:40|290.58|287.68|290.58|287.68|290.59|287.69|290.58|287.68|3
1643771330000|2022-02-02 03:08:50|290.56|287.66|290.63|287.73|290.63|287.73|290.56|287.66|2
1643771340000|2022-02-02 03:09:00|290.59|287.69|290.65|287.75|290.65|287.75|290.59|287.69|8
1643771350000|2022-02-02 03:09:10|290.64|287.74|290.61|287.71|290.65|287.75|290.6|287.7|8
1643771360000|2022-02-02 03:09:20|290.6|287.7|290.6|287.7|290.62|287.72|290.6|287.7|4
1643771370000|2022-02-02 03:09:30|290.65|287.75|290.64|287.74|290.65|287.75|290.62|287.72|6
1643771380000|2022-02-02 03:09:40|290.67|287.77|290.76|287.86|290.76|287.86|290.63|287.73|10
1643771390000|2022-02-02 03:09:50|290.74|287.84|290.74|287.84|290.78|287.88|290.72|287.82|11
1643771400000|2022-02-02 03:10:00|290.71|287.81|290.64|287.74|290.71|287.81|290.59|287.69|8
1643771410000|2022-02-02 03:10:10|290.69|287.79|290.63|287.73|290.69|287.79|290.62|287.72|12
1643771420000|2022-02-02 03:10:20|290.61|287.71|290.63|287.73|290.64|287.74|290.61|287.71|7
1643771430000|2022-02-02 03:10:30|290.62|287.72|290.6|287.7|290.62|287.72|290.6|287.7|3
1643771440000|2022-02-02 03:10:40|290.58|287.68|290.58|287.68|290.58|287.68|290.55|287.65|9
1643771450000|2022-02-02 03:10:50|290.6|287.7|290.65|287.75|290.66|287.76|290.59|287.69|7
1643771460000|2022-02-02 03:11:00|290.63|287.73|290.66|287.76|290.67|287.77|290.63|287.73|10
1643771470000|2022-02-02 03:11:10|290.67|287.77|290.71|287.81|290.71|287.81|290.67|287.77|4
1643771480000|2022-02-02 03:11:20|290.69|287.79|290.74|287.84|290.74|287.84|290.69|287.79|10
1643771490000|2022-02-02 03:11:30|290.73|287.83|290.73|287.83|290.73|287.83|290.71|287.81|6
1643771500000|2022-02-02 03:11:40|290.74|287.84|290.78|287.88|290.81|287.91|290.74|287.84|10
1643771510000|2022-02-02 03:11:50|290.79|287.89|290.77|287.87|290.79|287.89|290.77|287.87|3
1643771520000|2022-02-02 03:12:00|290.78|287.88|290.78|287.88|290.8|287.9|290.78|287.88|5
1643771530000|2022-02-02 03:12:10|290.79|287.89|290.78|287.88|290.79|287.89|290.78|287.88|6
1643771540000|2022-02-02 03:12:20|290.79|287.89|290.8|287.9|290.81|287.91|290.79|287.89|4
1643771550000|2022-02-02 03:12:30|290.81|287.91|290.82|287.92|290.82|287.92|290.8|287.9|4
1643771560000|2022-02-02 03:12:40|290.83|287.93|290.74|287.84|290.84|287.94|290.74|287.84|9
1643771570000|2022-02-02 03:12:50|290.73|287.83|290.77|287.87|290.77|287.87|290.72|287.82|6
1643771580000|2022-02-02 03:13:00|290.78|287.88|290.78|287.88|290.78|287.88|290.75|287.85|9
1643771590000|2022-02-02 03:13:10|290.77|287.87|290.77|287.87|290.78|287.88|290.77|287.87|3
1643771600000|2022-02-02 03:13:20|290.78|287.88|290.71|287.81|290.78|287.88|290.7|287.8|5
1643771610000|2022-02-02 03:13:30|290.72|287.82|290.71|287.81|290.72|287.82|290.71|287.81|4
1643771620000|2022-02-02 03:13:40|290.68|287.78|290.76|287.86|290.76|287.86|290.68|287.78|12
1643771630000|2022-02-02 03:13:50|290.75|287.85|290.8|287.9|290.8|287.9|290.7|287.8|19
1643771640000|2022-02-02 03:14:00|290.81|287.91|290.77|287.87|290.82|287.92|290.76|287.86|19
1643771650000|2022-02-02 03:14:10|290.76|287.86|290.79|287.89|290.79|287.89|290.74|287.84|5
1643771660000|2022-02-02 03:14:20|290.78|287.88|290.77|287.87|290.78|287.88|290.76|287.86|6
1643771670000|2022-02-02 03:14:30|290.76|287.86|290.74|287.84|290.76|287.86|290.74|287.84|3
1643771680000|2022-02-02 03:14:40|290.75|287.85|291.01|288.11|291.01|288.11|290.74|287.84|13
1643771690000|2022-02-02 03:14:50|291.02|288.12|291.26|288.36|291.32|288.42|291.02|288.12|27
1643771700000|2022-02-02 03:15:00|291.25|288.35|291.28|288.38|291.36|288.46|291.25|288.35|27
1643771710000|2022-02-02 03:15:10|291.3|288.4|291.54|288.64|291.54|288.64|291.3|288.4|20
1643771720000|2022-02-02 03:15:20|291.55|288.65|291.66|288.76|291.7|288.8|291.54|288.64|23
1643771730000|2022-02-02 03:15:30|291.69|288.79|291.78|288.88|291.84|288.94|291.69|288.79|27
1643771740000|2022-02-02 03:15:40|291.79|288.89|291.76|288.86|291.83|288.93|291.7|288.8|21
1643771750000|2022-02-02 03:15:50|291.7|288.8|291.82|288.92|291.85|288.95|291.7|288.8|16
1643771760000|2022-02-02 03:16:00|291.81|288.91|291.74|288.84|291.81|288.91|291.74|288.84|8
1643771770000|2022-02-02 03:16:10|291.75|288.85|291.69|288.79|291.75|288.85|291.69|288.79|10
1643771780000|2022-02-02 03:16:20|291.71|288.81|291.85|288.95|291.87|288.97|291.68|288.78|25
1643771790000|2022-02-02 03:16:30|291.86|288.96|291.84|288.94|291.86|288.96|291.81|288.91|8
1643771800000|2022-02-02 03:16:40|291.83|288.93|291.56|288.66|291.83|288.93|291.52|288.62|23
1643771810000|2022-02-02 03:16:50|291.55|288.65|291.47|288.57|291.55|288.65|291.44|288.54|13
1643771820000|2022-02-02 03:17:00|291.46|288.56|291.42|288.52|291.48|288.58|291.39|288.49|10
1643771830000|2022-02-02 03:17:10|291.45|288.55|291.41|288.51|291.46|288.56|291.41|288.51|15
1643771840000|2022-02-02 03:17:20|291.4|288.5|291.35|288.45|291.4|288.5|291.33|288.43|11
1643771850000|2022-02-02 03:17:30|291.34|288.44|291.31|288.41|291.34|288.44|291.3|288.4|8
1643771860000|2022-02-02 03:17:40|291.3|288.4|291.26|288.36|291.33|288.43|291.24|288.34|22
1643771870000|2022-02-02 03:17:50|291.25|288.35|291.25|288.35|291.27|288.37|291.25|288.35|4
1643771880000|2022-02-02 03:18:00|291.27|288.37|291.17|288.27|291.27|288.37|291.15|288.25|18
1643771890000|2022-02-02 03:18:10|291.15|288.25|291.14|288.24|291.15|288.25|291.13|288.23|9
1643771900000|2022-02-02 03:18:20|291.15|288.25|291.16|288.26|291.16|288.26|291.14|288.24|4
1643771910000|2022-02-02 03:18:30|291.15|288.25|291.15|288.25|291.15|288.25|291.15|288.25|1
1643771920000|2022-02-02 03:18:40|291.14|288.24|291.13|288.23|291.16|288.26|291.13|288.23|4
1643771930000|2022-02-02 03:18:50|291.12|288.22|291.08|288.18|291.13|288.23|291.07|288.17|14
1643771940000|2022-02-02 03:19:00|291.1|288.2|291.13|288.23|291.13|288.23|291.05|288.15|14
1643771950000|2022-02-02 03:19:10|291.12|288.22|291.12|288.22|291.13|288.23|291.12|288.22|5
1643771960000|2022-02-02 03:19:20|291.13|288.23|291.1|288.2|291.13|288.23|291.1|288.2|8
1643771970000|2022-02-02 03:19:30|291.09|288.19|290.93|288.03|291.09|288.19|290.93|288.03|14
1643771980000|2022-02-02 03:19:40|290.92|288.02|290.99|288.09|291.04|288.14|290.88|287.98|15
1643771990000|2022-02-02 03:19:50|290.98|288.08|290.98|288.08|290.98|288.08|290.96|288.06|5
1643772000000|2022-02-02 03:20:00|290.99|288.09|291.05|288.15|291.05|288.15|290.96|288.06|16
1643772010000|2022-02-02 03:20:10|291.06|288.16|291.05|288.15|291.06|288.16|291.05|288.15|4
1643772020000|2022-02-02 03:20:20|291.06|288.16|291.28|288.38|291.33|288.43|291.06|288.16|20
1643772030000|2022-02-02 03:20:30|291.26|288.36|291.25|288.35|291.26|288.36|291.21|288.31|7
1643772040000|2022-02-02 03:20:40|291.28|288.38|291.28|288.38|291.28|288.38|291.26|288.36|5
1643772050000|2022-02-02 03:20:50|291.27|288.37|291.27|288.37|291.27|288.37|291.27|288.37|1
1643772060000|2022-02-02 03:21:00|291.25|288.35|291.29|288.39|291.3|288.4|291.24|288.34|7
1643772070000|2022-02-02 03:21:10|291.3|288.4|291.3|288.4|291.3|288.4|291.27|288.37|11
1643772080000|2022-02-02 03:21:20|291.31|288.41|291.28|288.38|291.31|288.41|291.26|288.36|9
1643772090000|2022-02-02 03:21:30|291.26|288.36|291.28|288.38|291.28|288.38|291.26|288.36|6
1643772100000|2022-02-02 03:21:40|291.34|288.44|291.29|288.39|291.34|288.44|291.26|288.36|9
1643772110000|2022-02-02 03:21:50|291.3|288.4|291.3|288.4|291.31|288.41|291.29|288.39|4
1643772120000|2022-02-02 03:22:00|291.29|288.39|291.2|288.3|291.29|288.39|291.19|288.29|19
1643772130000|2022-02-02 03:22:10|291.18|288.28|291.11|288.21|291.18|288.28|291.1|288.2|20
1643772140000|2022-02-02 03:22:20|291.1|288.2|291.27|288.37|291.27|288.37|291.09|288.19|23
1643772150000|2022-02-02 03:22:30|291.26|288.36|291.28|288.38|291.37|288.47|291.26|288.36|20
1643772160000|2022-02-02 03:22:40|291.26|288.36|291.19|288.29|291.28|288.38|291.19|288.29|12
1643772170000|2022-02-02 03:22:50|291.2|288.3|291.19|288.29|291.2|288.3|291.18|288.28|6
1643772180000|2022-02-02 03:23:00|291.21|288.31|291.12|288.22|291.21|288.31|291.07|288.17|18
1643772190000|2022-02-02 03:23:10|291.13|288.23|291.16|288.26|291.17|288.27|291.13|288.23|6
1643772200000|2022-02-02 03:23:20|291.12|288.22|291.11|288.21|291.13|288.23|291.11|288.21|4
1643772210000|2022-02-02 03:23:30|291.12|288.22|291.09|288.19|291.12|288.22|291.09|288.19|3
1643772220000|2022-02-02 03:23:40|291.1|288.2|291.1|288.2|291.1|288.2|291.07|288.17|11
1643772230000|2022-02-02 03:23:50|291.09|288.19|291.1|288.2|291.1|288.2|291.09|288.19|2
1643772240000|2022-02-02 03:24:00|291.09|288.19|291.11|288.21|291.11|288.21|291.05|288.15|9
1643772250000|2022-02-02 03:24:10|291.13|288.23|291.15|288.25|291.15|288.25|291.11|288.21|5
1643772260000|2022-02-02 03:24:20|291.16|288.26|291.21|288.31|291.21|288.31|291.15|288.25|12
1643772270000|2022-02-02 03:24:30|291.22|288.32|291.27|288.37|291.27|288.37|291.17|288.27|13
1643772280000|2022-02-02 03:24:40|291.26|288.36|291.21|288.31|291.26|288.36|291.21|288.31|6
1643772290000|2022-02-02 03:24:50|291.22|288.32|291.21|288.31|291.22|288.32|291.21|288.31|2
1643772300000|2022-02-02 03:25:00|291.22|288.32|291.2|288.3|291.22|288.32|291.2|288.3|3
1643772310000|2022-02-02 03:25:10|291.21|288.31|291.21|288.31|291.22|288.32|291.2|288.3|8
1643772330000|2022-02-02 03:25:30|291.2|288.3|291.2|288.3|291.21|288.31|291.2|288.3|3
1643772340000|2022-02-02 03:25:40|291.24|288.34|291.21|288.31|291.24|288.34|291.2|288.3|4
1643772350000|2022-02-02 03:25:50|291.22|288.32|291.23|288.33|291.24|288.34|291.21|288.31|6
1643772360000|2022-02-02 03:26:00|291.22|288.32|291.23|288.33|291.23|288.33|291.22|288.32|4
1643772370000|2022-02-02 03:26:10|291.22|288.32|291.22|288.32|291.22|288.32|291.21|288.31|3
1643772380000|2022-02-02 03:26:20|291.23|288.33|291.21|288.31|291.23|288.33|291.21|288.31|5
1643772390000|2022-02-02 03:26:30|291.22|288.32|291.26|288.36|291.26|288.36|291.22|288.32|5
1643772410000|2022-02-02 03:26:50|291.25|288.35|291.3|288.4|291.34|288.44|291.24|288.34|5
1643772420000|2022-02-02 03:27:00|291.28|288.38|291.25|288.35|291.31|288.41|291.25|288.35|10
1643772430000|2022-02-02 03:27:10|291.26|288.36|291.24|288.34|291.28|288.38|291.2|288.3|17
1643772440000|2022-02-02 03:27:20|291.22|288.32|291.22|288.32|291.27|288.37|291.2|288.3|10
1643772450000|2022-02-02 03:27:30|291.21|288.31|291.22|288.32|291.22|288.32|291.21|288.31|2
1643772460000|2022-02-02 03:27:40|291.21|288.31|291.21|288.31|291.21|288.31|291.21|288.31|1
1643772470000|2022-02-02 03:27:50|291.2|288.3|291.2|288.3|291.21|288.31|291.2|288.3|3
1643772480000|2022-02-02 03:28:00|291.19|288.29|291.09|288.19|291.19|288.29|291.08|288.18|12
1643772490000|2022-02-02 03:28:10|291.1|288.2|291.02|288.12|291.1|288.2|291.02|288.12|15
1643772500000|2022-02-02 03:28:20|291|288.1|291.01|288.11|291.02|288.12|291|288.1|7
1643772510000|2022-02-02 03:28:30|291|288.1|291|288.1|291.02|288.12|291|288.1|3
1643772520000|2022-02-02 03:28:40|290.94|288.04|290.95|288.05|290.98|288.08|290.94|288.04|4
1643772530000|2022-02-02 03:28:50|290.98|288.08|291.14|288.24|291.18|288.28|290.97|288.07|15
1643772540000|2022-02-02 03:29:00|291.15|288.25|291.15|288.25|291.2|288.3|291.13|288.23|8
1643772550000|2022-02-02 03:29:10|291.14|288.24|291.14|288.24|291.15|288.25|291.12|288.22|5
1643772560000|2022-02-02 03:29:20|291.15|288.25|291.15|288.25|291.15|288.25|291.14|288.24|3
1643772570000|2022-02-02 03:29:30|291.14|288.24|291.11|288.21|291.15|288.25|291.11|288.21|16
1643772580000|2022-02-02 03:29:40|291.12|288.22|291.13|288.23|291.14|288.24|291.08|288.18|12
1643772590000|2022-02-02 03:29:50|291.12|288.22|291.11|288.21|291.13|288.23|291.11|288.21|4
1643772600000|2022-02-02 03:30:00|291.12|288.22|291.18|288.28|291.18|288.28|291.11|288.21|6
1643772610000|2022-02-02 03:30:10|291.17|288.27|291.14|288.24|291.17|288.27|291.13|288.23|11
1643772620000|2022-02-02 03:30:20|291.15|288.25|291.14|288.24|291.15|288.25|291.14|288.24|2
1643772630000|2022-02-02 03:30:30|291.15|288.25|291.15|288.25|291.15|288.25|291.15|288.25|1
1643772640000|2022-02-02 03:30:40|291.18|288.28|291.08|288.18|291.18|288.28|291.06|288.16|15
1643772650000|2022-02-02 03:30:50|291.07|288.17|291.03|288.13|291.07|288.17|291.03|288.13|9
1643772660000|2022-02-02 03:31:00|291.02|288.12|291.02|288.12|291.02|288.12|291.02|288.12|1
1643772670000|2022-02-02 03:31:10|290.98|288.08|291|288.1|291|288.1|290.97|288.07|3
1643772680000|2022-02-02 03:31:20|291.01|288.11|290.99|288.09|291.06|288.16|290.97|288.07|11
1643772690000|2022-02-02 03:31:30|291.01|288.11|290.99|288.09|291.01|288.11|290.99|288.09|5
1643772700000|2022-02-02 03:31:40|291|288.1|291|288.1|291.04|288.14|290.98|288.08|10
1643772710000|2022-02-02 03:31:50|290.98|288.08|290.95|288.05|290.98|288.08|290.95|288.05|7
1643772720000|2022-02-02 03:32:00|290.92|288.02|290.92|288.02|290.93|288.03|290.92|288.02|7
1643772730000|2022-02-02 03:32:10|290.93|288.03|290.99|288.09|291|288.1|290.93|288.03|6
1643772740000|2022-02-02 03:32:20|290.95|288.05|290.89|287.99|290.96|288.06|290.88|287.98|15
1643772750000|2022-02-02 03:32:30|290.9|288|290.94|288.04|290.95|288.05|290.9|288|6
1643772760000|2022-02-02 03:32:40|290.93|288.03|290.94|288.04|290.94|288.04|290.88|287.98|5
1643772770000|2022-02-02 03:32:50|290.87|287.97|290.87|287.97|290.89|287.99|290.86|287.96|7
1643772780000|2022-02-02 03:33:00|290.89|287.99|290.95|288.05|290.95|288.05|290.89|287.99|2
1643772790000|2022-02-02 03:33:10|290.89|287.99|290.9|288|290.95|288.05|290.89|287.99|6
1643772800000|2022-02-02 03:33:20|290.95|288.05|290.91|288.01|290.95|288.05|290.86|287.96|9
1643772810000|2022-02-02 03:33:30|290.92|288.02|290.92|288.02|290.92|288.02|290.92|288.02|1
1643772820000|2022-02-02 03:33:40|290.94|288.04|290.98|288.08|290.98|288.08|290.92|288.02|7
1643772830000|2022-02-02 03:33:50|290.97|288.07|290.89|287.99|290.99|288.09|290.88|287.98|10
1643772850000|2022-02-02 03:34:10|290.9|288|290.9|288|290.91|288.01|290.89|287.99|4
1643772860000|2022-02-02 03:34:20|290.92|288.02|290.9|288|290.92|288.02|290.9|288|3
1643772870000|2022-02-02 03:34:30|290.91|288.01|290.89|287.99|290.91|288.01|290.89|287.99|5
1643772880000|2022-02-02 03:34:40|290.9|288|290.92|288.02|290.96|288.06|290.9|288|8
1643772890000|2022-02-02 03:34:50|290.91|288.01|290.91|288.01|290.91|288.01|290.91|288.01|1
1643772900000|2022-02-02 03:35:00|290.9|288|290.76|287.86|290.9|288|290.76|287.86|10
1643772910000|2022-02-02 03:35:10|290.77|287.87|290.73|287.83|290.77|287.87|290.73|287.83|7
1643772920000|2022-02-02 03:35:20|290.74|287.84|290.79|287.89|290.81|287.91|290.73|287.83|13
1643772930000|2022-02-02 03:35:30|290.78|287.88|290.75|287.85|290.78|287.88|290.73|287.83|7
1643772940000|2022-02-02 03:35:40|290.74|287.84|290.69|287.79|290.74|287.84|290.69|287.79|7
1643772950000|2022-02-02 03:35:50|290.7|287.8|290.65|287.75|290.7|287.8|290.65|287.75|2
1643772970000|2022-02-02 03:36:10|290.62|287.72|290.64|287.74|290.67|287.77|290.61|287.71|8
1643772980000|2022-02-02 03:36:20|290.65|287.75|290.64|287.74|290.65|287.75|290.64|287.74|2
1643772990000|2022-02-02 03:36:30|290.65|287.75|290.63|287.73|290.65|287.75|290.63|287.73|9
1643773000000|2022-02-02 03:36:40|290.64|287.74|290.6|287.7|290.64|287.74|290.6|287.7|3
1643773010000|2022-02-02 03:36:50|290.63|287.73|290.66|287.76|290.66|287.76|290.62|287.72|3
1643773020000|2022-02-02 03:37:00|290.62|287.72|290.71|287.81|290.71|287.81|290.62|287.72|6
1643773030000|2022-02-02 03:37:10|290.72|287.82|290.67|287.77|290.72|287.82|290.66|287.76|9
1643773040000|2022-02-02 03:37:20|290.64|287.74|290.63|287.73|290.67|287.77|290.61|287.71|10
1643773050000|2022-02-02 03:37:30|290.64|287.74|290.63|287.73|290.64|287.74|290.63|287.73|4
1643773060000|2022-02-02 03:37:40|290.64|287.74|290.63|287.73|290.64|287.74|290.63|287.73|10
1643773070000|2022-02-02 03:37:50|290.64|287.74|290.65|287.75|290.65|287.75|290.64|287.74|4
1643773080000|2022-02-02 03:38:00|290.67|287.77|290.65|287.75|290.67|287.77|290.65|287.75|15
1643773090000|2022-02-02 03:38:10|290.66|287.76|290.64|287.74|290.66|287.76|290.62|287.72|16
1643773100000|2022-02-02 03:38:20|290.63|287.73|290.66|287.76|290.66|287.76|290.62|287.72|14
1643773110000|2022-02-02 03:38:30|290.64|287.74|290.64|287.74|290.7|287.8|290.61|287.71|17
1643773120000|2022-02-02 03:38:40|290.63|287.73|290.65|287.75|290.66|287.76|290.62|287.72|18
1643773130000|2022-02-02 03:38:50|290.63|287.73|290.55|287.65|290.63|287.73|290.54|287.64|11
1643773140000|2022-02-02 03:39:00|290.54|287.64|290.54|287.64|290.56|287.66|290.54|287.64|8
1643773150000|2022-02-02 03:39:10|290.55|287.65|290.52|287.62|290.58|287.68|290.52|287.62|11
1643773160000|2022-02-02 03:39:20|290.55|287.65|290.55|287.65|290.55|287.65|290.55|287.65|1
1643773180000|2022-02-02 03:39:40|290.56|287.66|290.55|287.65|290.56|287.66|290.55|287.65|2
1643773190000|2022-02-02 03:39:50|290.51|287.61|290.55|287.65|290.56|287.66|290.51|287.61|3
1643773200000|2022-02-02 03:40:00|290.54|287.64|290.55|287.65|290.55|287.65|290.54|287.64|2
1643773210000|2022-02-02 03:40:10|290.56|287.66|290.67|287.77|290.67|287.77|290.55|287.65|9
1643773220000|2022-02-02 03:40:20|290.7|287.8|290.71|287.81|290.71|287.81|290.7|287.8|4
1643773230000|2022-02-02 03:40:30|290.74|287.84|290.79|287.89|290.8|287.9|290.74|287.84|10
1643773240000|2022-02-02 03:40:40|290.76|287.86|290.78|287.88|290.78|287.88|290.72|287.82|9
1643773250000|2022-02-02 03:40:50|290.79|287.89|290.78|287.88|290.81|287.91|290.75|287.85|16
1643773260000|2022-02-02 03:41:00|290.77|287.87|290.79|287.89|290.81|287.91|290.77|287.87|7
1643773270000|2022-02-02 03:41:10|290.78|287.88|290.8|287.9|290.81|287.91|290.78|287.88|5
1643773280000|2022-02-02 03:41:20|290.79|287.89|290.79|287.89|290.8|287.9|290.78|287.88|10
1643773290000|2022-02-02 03:41:30|290.8|287.9|290.8|287.9|290.8|287.9|290.8|287.9|1
1643773300000|2022-02-02 03:41:40|290.79|287.89|290.8|287.9|290.85|287.95|290.79|287.89|15
1643773310000|2022-02-02 03:41:50|290.81|287.91|290.78|287.88|290.81|287.91|290.77|287.87|14
1643773320000|2022-02-02 03:42:00|290.79|287.89|290.8|287.9|290.8|287.9|290.79|287.89|2
1643773330000|2022-02-02 03:42:10|290.79|287.89|290.7|287.8|290.79|287.89|290.65|287.75|17
1643773340000|2022-02-02 03:42:20|290.69|287.79|290.6|287.7|290.69|287.79|290.6|287.7|17
1643773350000|2022-02-02 03:42:30|290.61|287.71|290.65|287.75|290.65|287.75|290.6|287.7|17
1643773360000|2022-02-02 03:42:40|290.68|287.78|290.61|287.71|290.68|287.78|290.57|287.67|13
1643773370000|2022-02-02 03:42:50|290.62|287.72|290.62|287.72|290.63|287.73|290.61|287.71|19
1643773380000|2022-02-02 03:43:00|290.63|287.73|290.63|287.73|290.64|287.74|290.62|287.72|10
1643773390000|2022-02-02 03:43:10|290.62|287.72|290.63|287.73|290.64|287.74|290.61|287.71|13
1643773400000|2022-02-02 03:43:20|290.61|287.71|290.62|287.72|290.63|287.73|290.6|287.7|16
1643773410000|2022-02-02 03:43:30|290.64|287.74|290.64|287.74|290.65|287.75|290.64|287.74|5
1643773420000|2022-02-02 03:43:40|290.63|287.73|290.63|287.73|290.64|287.74|290.63|287.73|7
1643773430000|2022-02-02 03:43:50|290.64|287.74|290.65|287.75|290.66|287.76|290.64|287.74|5
1643773440000|2022-02-02 03:44:00|290.66|287.76|290.62|287.72|290.66|287.76|290.56|287.66|21
1643773450000|2022-02-02 03:44:10|290.63|287.73|290.66|287.76|290.67|287.77|290.63|287.73|7
1643773460000|2022-02-02 03:44:20|290.67|287.77|290.67|287.77|290.67|287.77|290.67|287.77|1
1643773470000|2022-02-02 03:44:30|290.68|287.78|290.68|287.78|290.68|287.78|290.68|287.78|1
1643773480000|2022-02-02 03:44:40|290.67|287.77|290.67|287.77|290.68|287.78|290.66|287.76|7
1643773490000|2022-02-02 03:44:50|290.66|287.76|290.67|287.77|290.67|287.77|290.66|287.76|2
1643773500000|2022-02-02 03:45:00|290.68|287.78|290.68|287.78|290.68|287.78|290.68|287.78|1
1643773510000|2022-02-02 03:45:10|290.69|287.79|290.69|287.79|290.69|287.79|290.69|287.79|1
1643773520000|2022-02-02 03:45:20|290.7|287.8|290.75|287.85|290.75|287.85|290.69|287.79|6
1643773530000|2022-02-02 03:45:30|290.74|287.84|290.89|287.99|290.92|288.02|290.74|287.84|14
1643773540000|2022-02-02 03:45:40|290.84|287.94|290.9|288|290.9|288|290.82|287.92|7
1643773550000|2022-02-02 03:45:50|290.89|287.99|290.88|287.98|290.9|288|290.88|287.98|5
1643773560000|2022-02-02 03:46:00|290.87|287.97|290.89|287.99|290.89|287.99|290.87|287.97|8
1643773570000|2022-02-02 03:46:10|290.88|287.98|290.88|287.98|290.88|287.98|290.88|287.98|1
1643773580000|2022-02-02 03:46:20|290.87|287.97|290.87|287.97|290.87|287.97|290.87|287.97|1
1643773590000|2022-02-02 03:46:30|290.85|287.95|290.88|287.98|290.88|287.98|290.85|287.95|6
1643773600000|2022-02-02 03:46:40|290.89|287.99|290.9|288|290.91|288.01|290.89|287.99|3
1643773610000|2022-02-02 03:46:50|290.91|288.01|290.87|287.97|290.91|288.01|290.87|287.97|5
1643773620000|2022-02-02 03:47:00|290.88|287.98|290.89|287.99|290.89|287.99|290.87|287.97|4
1643773630000|2022-02-02 03:47:10|290.88|287.98|290.88|287.98|290.88|287.98|290.88|287.98|1
1643773640000|2022-02-02 03:47:20|290.89|287.99|290.73|287.83|290.9|288|290.73|287.83|10
1643773650000|2022-02-02 03:47:30|290.79|287.89|290.75|287.85|290.79|287.89|290.72|287.82|17
1643773660000|2022-02-02 03:47:40|290.76|287.86|290.75|287.85|290.76|287.86|290.73|287.83|11
1643773670000|2022-02-02 03:47:50|290.73|287.83|290.73|287.83|290.73|287.83|290.71|287.81|7
1643773680000|2022-02-02 03:48:00|290.76|287.86|290.74|287.84|290.76|287.86|290.72|287.82|8
1643773690000|2022-02-02 03:48:10|290.73|287.83|290.7|287.8|290.77|287.87|290.7|287.8|11
1643773700000|2022-02-02 03:48:20|290.69|287.79|290.67|287.77|290.69|287.79|290.67|287.77|5
1643773710000|2022-02-02 03:48:30|290.68|287.78|290.68|287.78|290.69|287.79|290.68|287.78|3
1643773720000|2022-02-02 03:48:40|290.69|287.79|290.66|287.76|290.69|287.79|290.66|287.76|4
1643773730000|2022-02-02 03:48:50|290.67|287.77|290.67|287.77|290.67|287.77|290.66|287.76|3
1643773740000|2022-02-02 03:49:00|290.66|287.76|290.66|287.76|290.66|287.76|290.66|287.76|1
1643773750000|2022-02-02 03:49:10|290.67|287.77|290.72|287.82|290.72|287.82|290.67|287.77|5
1643773760000|2022-02-02 03:49:20|290.68|287.78|290.68|287.78|290.68|287.78|290.67|287.77|3
1643773780000|2022-02-02 03:49:40|290.67|287.77|290.67|287.77|290.67|287.77|290.67|287.77|1
1643773790000|2022-02-02 03:49:50|290.68|287.78|290.67|287.77|290.68|287.78|290.67|287.77|2
1643773800000|2022-02-02 03:50:00|290.68|287.78|290.78|287.88|290.78|287.88|290.68|287.78|9
1643773810000|2022-02-02 03:50:10|290.81|287.91|290.81|287.91|290.89|287.99|290.77|287.87|25
1643773820000|2022-02-02 03:50:20|290.8|287.9|290.77|287.87|290.8|287.9|290.75|287.85|11
1643773830000|2022-02-02 03:50:30|290.76|287.86|290.76|287.86|290.78|287.88|290.76|287.86|6
1643773840000|2022-02-02 03:50:40|290.77|287.87|290.77|287.87|290.77|287.87|290.76|287.86|3
1643773850000|2022-02-02 03:50:50|290.78|287.88|290.71|287.81|290.78|287.88|290.7|287.8|19
1643773860000|2022-02-02 03:51:00|290.7|287.8|290.7|287.8|290.73|287.83|290.7|287.8|13
1643773870000|2022-02-02 03:51:10|290.69|287.79|290.71|287.81|290.72|287.82|290.68|287.78|8
1643773880000|2022-02-02 03:51:20|290.72|287.82|290.76|287.86|290.76|287.86|290.72|287.82|9
1643773890000|2022-02-02 03:51:30|290.75|287.85|290.78|287.88|290.81|287.91|290.74|287.84|6
1643773900000|2022-02-02 03:51:40|290.75|287.85|290.78|287.88|290.78|287.88|290.74|287.84|8
1643773910000|2022-02-02 03:51:50|290.76|287.86|290.82|287.92|290.85|287.95|290.76|287.86|16
1643773920000|2022-02-02 03:52:00|290.83|287.93|290.77|287.87|290.83|287.93|290.77|287.87|4
1643773930000|2022-02-02 03:52:10|290.78|287.88|290.79|287.89|290.79|287.89|290.77|287.87|6
1643773940000|2022-02-02 03:52:20|290.78|287.88|290.78|287.88|290.8|287.9|290.73|287.83|13
1643773950000|2022-02-02 03:52:30|290.77|287.87|290.81|287.91|290.82|287.92|290.77|287.87|15
1643773960000|2022-02-02 03:52:40|290.8|287.9|290.73|287.83|290.8|287.9|290.73|287.83|14
1643773970000|2022-02-02 03:52:50|290.74|287.84|290.77|287.87|290.78|287.88|290.74|287.84|5
1643773980000|2022-02-02 03:53:00|290.78|287.88|290.77|287.87|290.78|287.88|290.77|287.87|2
1643773990000|2022-02-02 03:53:10|290.76|287.86|290.77|287.87|290.78|287.88|290.75|287.85|9
1643774000000|2022-02-02 03:53:20|290.78|287.88|290.77|287.87|290.79|287.89|290.76|287.86|8
1643774010000|2022-02-02 03:53:30|290.78|287.88|290.84|287.94|290.86|287.96|290.77|287.87|13
1643774020000|2022-02-02 03:53:40|290.83|287.93|290.83|287.93|290.83|287.93|290.82|287.92|3
1643774030000|2022-02-02 03:53:50|290.82|287.92|290.8|287.9|290.85|287.95|290.79|287.89|9
1643774040000|2022-02-02 03:54:00|290.79|287.89|290.76|287.86|290.79|287.89|290.73|287.83|10
1643774050000|2022-02-02 03:54:10|290.79|287.89|290.79|287.89|290.8|287.9|290.76|287.86|11
1643774060000|2022-02-02 03:54:20|290.81|287.91|290.75|287.85|290.81|287.91|290.75|287.85|9
1643774070000|2022-02-02 03:54:30|290.76|287.86|290.76|287.86|290.81|287.91|290.76|287.86|15
1643774080000|2022-02-02 03:54:40|290.78|287.88|290.79|287.89|290.79|287.89|290.75|287.85|11
1643774090000|2022-02-02 03:54:50|290.81|287.91|290.79|287.89|290.81|287.91|290.75|287.85|22
1643774100000|2022-02-02 03:55:00|290.8|287.9|290.77|287.87|290.8|287.9|290.77|287.87|11
1643774120000|2022-02-02 03:55:20|290.79|287.89|290.78|287.88|290.79|287.89|290.78|287.88|2
1643774130000|2022-02-02 03:55:30|290.77|287.87|290.78|287.88|290.78|287.88|290.77|287.87|2
1643774140000|2022-02-02 03:55:40|290.79|287.89|290.78|287.88|290.8|287.9|290.78|287.88|4
1643774150000|2022-02-02 03:55:50|290.79|287.89|290.76|287.86|290.8|287.9|290.76|287.86|4
1643774170000|2022-02-02 03:56:10|290.77|287.87|290.77|287.87|290.8|287.9|290.76|287.86|8
1643774180000|2022-02-02 03:56:20|290.75|287.85|290.67|287.77|290.75|287.85|290.67|287.77|6
1643774190000|2022-02-02 03:56:30|290.65|287.75|290.62|287.72|290.69|287.79|290.61|287.71|13
1643774200000|2022-02-02 03:56:40|290.61|287.71|290.61|287.71|290.62|287.72|290.61|287.71|3
1643774210000|2022-02-02 03:56:50|290.62|287.72|290.58|287.68|290.62|287.72|290.57|287.67|6
1643774220000|2022-02-02 03:57:00|290.57|287.67|290.58|287.68|290.59|287.69|290.57|287.67|6
1643774230000|2022-02-02 03:57:10|290.59|287.69|290.58|287.68|290.59|287.69|290.58|287.68|2
1643774250000|2022-02-02 03:57:30|290.57|287.67|290.58|287.68|290.6|287.7|290.57|287.67|6
1643774260000|2022-02-02 03:57:40|290.6|287.7|290.6|287.7|290.6|287.7|290.59|287.69|3
1643774270000|2022-02-02 03:57:50|290.58|287.68|290.59|287.69|290.59|287.69|290.57|287.67|6
1643774280000|2022-02-02 03:58:00|290.6|287.7|290.59|287.69|290.6|287.7|290.59|287.69|2
1643774290000|2022-02-02 03:58:10|290.58|287.68|290.58|287.68|290.58|287.68|290.58|287.68|1
1643774300000|2022-02-02 03:58:20|290.57|287.67|290.67|287.77|290.67|287.77|290.56|287.66|8
1643774310000|2022-02-02 03:58:30|290.68|287.78|290.68|287.78|290.69|287.79|290.67|287.77|8
1643774320000|2022-02-02 03:58:40|290.69|287.79|290.7|287.8|290.7|287.8|290.68|287.78|4
1643774330000|2022-02-02 03:58:50|290.71|287.81|290.7|287.8|290.73|287.83|290.68|287.78|15
1643774340000|2022-02-02 03:59:00|290.69|287.79|290.69|287.79|290.74|287.84|290.66|287.76|16
1643774350000|2022-02-02 03:59:10|290.68|287.78|290.65|287.75|290.68|287.78|290.63|287.73|9
1643774360000|2022-02-02 03:59:20|290.64|287.74|290.69|287.79|290.69|287.79|290.63|287.73|11
1643774370000|2022-02-02 03:59:30|290.67|287.77|290.67|287.77|290.7|287.8|290.67|287.77|15
1643774380000|2022-02-02 03:59:40|290.66|287.76|290.67|287.77|290.67|287.77|290.66|287.76|4
1643774390000|2022-02-02 03:59:50|290.68|287.78|290.68|287.78|290.68|287.78|290.67|287.77|3
1643774400000|2022-02-02 04:00:00|290.69|287.79|290.7|287.8|290.7|287.8|290.67|287.77|13
1643774410000|2022-02-02 04:00:10|290.69|287.79|290.69|287.79|290.7|287.8|290.68|287.78|15
1643774420000|2022-02-02 04:00:20|290.7|287.8|290.68|287.78|290.7|287.8|290.68|287.78|6
1643774430000|2022-02-02 04:00:30|290.67|287.77|290.69|287.79|290.71|287.81|290.66|287.76|11
1643774440000|2022-02-02 04:00:40|290.68|287.78|290.74|287.84|290.75|287.85|290.68|287.78|7
1643774450000|2022-02-02 04:00:50|290.75|287.85|290.68|287.78|290.75|287.85|290.66|287.76|12
1643774460000|2022-02-02 04:01:00|290.69|287.79|290.37|287.47|290.69|287.79|290.34|287.44|31
1643774470000|2022-02-02 04:01:10|290.36|287.46|290.26|287.36|290.42|287.52|290.26|287.36|16
1643774480000|2022-02-02 04:01:20|290.23|287.33|290.23|287.33|290.24|287.34|290.2|287.3|9
1643774490000|2022-02-02 04:01:30|290.22|287.32|290.14|287.24|290.22|287.32|290.13|287.23|11
1643774500000|2022-02-02 04:01:40|290.15|287.25|290.14|287.24|290.17|287.27|290.13|287.23|7
1643774510000|2022-02-02 04:01:50|290.15|287.25|290.13|287.23|290.15|287.25|290.12|287.22|4
1643774520000|2022-02-02 04:02:00|290.14|287.24|290.13|287.23|290.14|287.24|290.13|287.23|2
1643774530000|2022-02-02 04:02:10|290.12|287.22|290.1|287.2|290.13|287.23|290.08|287.18|6
1643774540000|2022-02-02 04:02:20|290.08|287.18|290.1|287.2|290.1|287.2|290.06|287.16|4
1643774550000|2022-02-02 04:02:30|290.08|287.18|290.09|287.19|290.09|287.19|290.08|287.18|2
1643774560000|2022-02-02 04:02:40|290.08|287.18|290.08|287.18|290.08|287.18|290.08|287.18|1
1643774570000|2022-02-02 04:02:50|290.09|287.19|290.08|287.18|290.09|287.19|290.08|287.18|2
1643774580000|2022-02-02 04:03:00|290.07|287.17|290.07|287.17|290.07|287.17|290.06|287.16|3
1643774590000|2022-02-02 04:03:10|290.06|287.16|290.07|287.17|290.09|287.19|290.06|287.16|4
1643774600000|2022-02-02 04:03:20|290.08|287.18|290.08|287.18|290.1|287.2|290.07|287.17|7
1643774610000|2022-02-02 04:03:30|290.07|287.17|290.03|287.13|290.08|287.18|290|287.1|7
1643774620000|2022-02-02 04:03:40|290.02|287.12|290.02|287.12|290.02|287.12|290.02|287.12|1
1643774630000|2022-02-02 04:03:50|290.01|287.11|290.02|287.12|290.02|287.12|290.01|287.11|4
1643774640000|2022-02-02 04:04:00|290.01|287.11|290.01|287.11|290.02|287.12|290.01|287.11|9
1643774650000|2022-02-02 04:04:10|290.02|287.12|290.02|287.12|290.02|287.12|290.01|287.11|3
1643774660000|2022-02-02 04:04:20|290|287.1|289.95|287.05|290.01|287.11|289.95|287.05|13
1643774670000|2022-02-02 04:04:30|289.99|287.09|290|287.1|290|287.1|289.96|287.06|8
1643774680000|2022-02-02 04:04:40|289.96|287.06|289.92|287.02|289.96|287.06|289.87|286.97|12
1643774690000|2022-02-02 04:04:50|289.93|287.03|289.91|287.01|289.93|287.03|289.91|287.01|6
1643774700000|2022-02-02 04:05:00|289.92|287.02|289.98|287.08|290.04|287.14|289.92|287.02|25
1643774710000|2022-02-02 04:05:10|289.99|287.09|290.02|287.12|290.02|287.12|289.98|287.08|4
1643774720000|2022-02-02 04:05:20|289.99|287.09|289.94|287.04|289.99|287.09|289.94|287.04|5
1643774730000|2022-02-02 04:05:30|289.93|287.03|290.02|287.12|290.04|287.14|289.93|287.03|11
1643774740000|2022-02-02 04:05:40|290.01|287.11|289.99|287.09|290.02|287.12|289.94|287.04|12
1643774750000|2022-02-02 04:05:50|289.97|287.07|289.95|287.05|290.02|287.12|289.95|287.05|10
1643774760000|2022-02-02 04:06:00|289.94|287.04|289.95|287.05|289.96|287.06|289.94|287.04|6
1643774770000|2022-02-02 04:06:10|289.94|287.04|289.95|287.05|289.96|287.06|289.92|287.02|11
1643774780000|2022-02-02 04:06:20|289.94|287.04|289.94|287.04|289.94|287.04|289.93|287.03|3
1643774790000|2022-02-02 04:06:30|289.93|287.03|289.93|287.03|289.93|287.03|289.93|287.03|1
1643774800000|2022-02-02 04:06:40|289.91|287.01|289.8|286.9|289.92|287.02|289.8|286.9|7
1643774810000|2022-02-02 04:06:50|289.78|286.88|289.94|287.04|289.96|287.06|289.78|286.88|16
1643774820000|2022-02-02 04:07:00|289.95|287.05|289.97|287.07|289.97|287.07|289.93|287.03|6
1643774830000|2022-02-02 04:07:10|289.96|287.06|290.03|287.13|290.03|287.13|289.96|287.06|11
1643774840000|2022-02-02 04:07:20|290.04|287.14|290.03|287.13|290.04|287.14|290.03|287.13|2
1643774850000|2022-02-02 04:07:30|290.04|287.14|290.03|287.13|290.04|287.14|290.02|287.12|3
1643774860000|2022-02-02 04:07:40|290.02|287.12|289.98|287.08|290.02|287.12|289.97|287.07|5
1643774870000|2022-02-02 04:07:50|289.95|287.05|289.88|286.98|289.95|287.05|289.88|286.98|18
1643774880000|2022-02-02 04:08:00|289.89|286.99|289.84|286.94|289.9|287|289.84|286.94|10
1643774890000|2022-02-02 04:08:10|289.86|286.96|289.87|286.97|289.87|286.97|289.86|286.96|2
1643774900000|2022-02-02 04:08:20|289.86|286.96|289.84|286.94|289.86|286.96|289.82|286.92|7
1643774910000|2022-02-02 04:08:30|289.82|286.92|289.79|286.89|289.83|286.93|289.79|286.89|4
1643774920000|2022-02-02 04:08:40|289.8|286.9|289.76|286.86|289.81|286.91|289.75|286.85|8
1643774930000|2022-02-02 04:08:50|289.77|286.87|289.78|286.88|289.78|286.88|289.77|286.87|2
1643774940000|2022-02-02 04:09:00|289.77|286.87|289.66|286.76|289.78|286.88|289.64|286.74|18
1643774950000|2022-02-02 04:09:10|289.67|286.77|289.6|286.7|289.67|286.77|289.55|286.65|15
1643774960000|2022-02-02 04:09:20|289.61|286.71|289.6|286.7|289.66|286.76|289.57|286.67|15
1643774970000|2022-02-02 04:09:30|289.58|286.68|289.52|286.62|289.6|286.7|289.52|286.62|15
1643774980000|2022-02-02 04:09:40|289.53|286.63|289.55|286.65|289.62|286.72|289.5|286.6|15
1643774990000|2022-02-02 04:09:50|289.54|286.64|289.58|286.68|289.61|286.71|289.54|286.64|15
1643775000000|2022-02-02 04:10:00|289.6|286.7|289.55|286.65|289.6|286.7|289.52|286.62|16
1643775010000|2022-02-02 04:10:10|289.56|286.66|289.7|286.8|289.7|286.8|289.53|286.63|15
1643775020000|2022-02-02 04:10:20|289.69|286.79|289.71|286.81|289.71|286.81|289.66|286.76|13
1643775030000|2022-02-02 04:10:30|289.72|286.82|289.59|286.69|289.72|286.82|289.59|286.69|12
1643775040000|2022-02-02 04:10:40|289.62|286.72|289.76|286.86|289.76|286.86|289.61|286.71|10
1643775050000|2022-02-02 04:10:50|289.75|286.85|289.74|286.84|289.75|286.85|289.73|286.83|4
1643775060000|2022-02-02 04:11:00|289.75|286.85|289.77|286.87|289.77|286.87|289.74|286.84|6
1643775070000|2022-02-02 04:11:10|289.78|286.88|289.75|286.85|289.78|286.88|289.75|286.85|4
1643775080000|2022-02-02 04:11:20|289.74|286.84|289.74|286.84|289.74|286.84|289.74|286.84|1
1643775090000|2022-02-02 04:11:30|289.73|286.83|289.69|286.79|289.73|286.83|289.69|286.79|6
1643775100000|2022-02-02 04:11:40|289.68|286.78|289.6|286.7|289.69|286.79|289.6|286.7|8
1643775110000|2022-02-02 04:11:50|289.55|286.65|289.63|286.73|289.66|286.76|289.49|286.59|21
1643775120000|2022-02-02 04:12:00|289.66|286.76|289.65|286.75|289.79|286.89|289.63|286.73|17
1643775130000|2022-02-02 04:12:10|289.7|286.8|289.73|286.83|289.73|286.83|289.68|286.78|6
1643775140000|2022-02-02 04:12:20|289.72|286.82|289.75|286.85|289.75|286.85|289.72|286.82|6
1643775150000|2022-02-02 04:12:30|289.74|286.84|289.74|286.84|289.75|286.85|289.74|286.84|5
1643775160000|2022-02-02 04:12:40|289.75|286.85|289.73|286.83|289.76|286.86|289.73|286.83|4
1643775170000|2022-02-02 04:12:50|289.75|286.85|289.74|286.84|289.76|286.86|289.74|286.84|4
1643775190000|2022-02-02 04:13:10|289.75|286.85|289.71|286.81|289.75|286.85|289.71|286.81|9
1643775200000|2022-02-02 04:13:20|289.69|286.79|289.71|286.81|289.72|286.82|289.67|286.77|13
1643775210000|2022-02-02 04:13:30|289.7|286.8|289.71|286.81|289.74|286.84|289.7|286.8|8
1643775220000|2022-02-02 04:13:40|289.72|286.82|289.84|286.94|289.85|286.95|289.7|286.8|23
1643775230000|2022-02-02 04:13:50|289.85|286.95|289.88|286.98|289.89|286.99|289.84|286.94|9
1643775240000|2022-02-02 04:14:00|289.87|286.97|289.86|286.96|289.88|286.98|289.86|286.96|4
1643775250000|2022-02-02 04:14:10|289.87|286.97|289.87|286.97|289.87|286.97|289.87|286.97|1
1643775260000|2022-02-02 04:14:20|289.86|286.96|289.87|286.97|289.87|286.97|289.86|286.96|2
1643775270000|2022-02-02 04:14:30|289.91|287.01|289.91|287.01|289.91|287.01|289.91|287.01|1
1643775280000|2022-02-02 04:14:40|289.88|286.98|289.88|286.98|289.88|286.98|289.88|286.98|1
1643775290000|2022-02-02 04:14:50|289.89|286.99|289.88|286.98|289.89|286.99|289.88|286.98|2
1643775300000|2022-02-02 04:15:00|289.87|286.97|289.9|287|289.9|287|289.83|286.93|9
1643775310000|2022-02-02 04:15:10|289.87|286.97|290.01|287.11|290.02|287.12|289.87|286.97|14
1643775320000|2022-02-02 04:15:20|290.02|287.12|290.02|287.12|290.03|287.13|290.01|287.11|16
1643775330000|2022-02-02 04:15:30|290|287.1|290.05|287.15|290.05|287.15|290|287.1|8
1643775340000|2022-02-02 04:15:40|290.06|287.16|289.99|287.09|290.06|287.16|289.95|287.05|12
1643775350000|2022-02-02 04:15:50|289.98|287.08|289.91|287.01|289.98|287.08|289.9|287|13
1643775360000|2022-02-02 04:16:00|289.92|287.02|289.92|287.02|289.94|287.04|289.92|287.02|3
1643775370000|2022-02-02 04:16:10|289.93|287.03|289.99|287.09|290|287.1|289.92|287.02|15
1643775380000|2022-02-02 04:16:20|290|287.1|290|287.1|290.02|287.12|289.99|287.09|13
1643775390000|2022-02-02 04:16:30|290.04|287.14|290.13|287.23|290.13|287.23|290|287.1|13
1643775400000|2022-02-02 04:16:40|290.14|287.24|290.11|287.21|290.14|287.24|290.1|287.2|8
1643775410000|2022-02-02 04:16:50|290.13|287.23|290.2|287.3|290.2|287.3|290.13|287.23|5
1643775420000|2022-02-02 04:17:00|290.21|287.31|290.4|287.5|290.4|287.5|290.19|287.29|14
1643775430000|2022-02-02 04:17:10|290.39|287.49|290.52|287.62|290.55|287.65|290.39|287.49|16
1643775440000|2022-02-02 04:17:20|290.51|287.61|290.39|287.49|290.53|287.63|290.39|287.49|18
1643775450000|2022-02-02 04:17:30|290.41|287.51|290.48|287.58|290.48|287.58|290.36|287.46|13
1643775460000|2022-02-02 04:17:40|290.44|287.54|290.53|287.63|290.53|287.63|290.44|287.54|10
1643775470000|2022-02-02 04:17:50|290.55|287.65|290.46|287.56|290.56|287.66|290.46|287.56|10
1643775480000|2022-02-02 04:18:00|290.49|287.59|290.49|287.59|290.53|287.63|290.49|287.59|6
1643775490000|2022-02-02 04:18:10|290.5|287.6|290.35|287.45|290.5|287.6|290.33|287.43|13
1643775500000|2022-02-02 04:18:20|290.36|287.46|290.33|287.43|290.36|287.46|290.33|287.43|2
1643775510000|2022-02-02 04:18:30|290.36|287.46|290.44|287.54|290.45|287.55|290.32|287.42|14
1643775520000|2022-02-02 04:18:40|290.43|287.53|290.44|287.54|290.44|287.54|290.41|287.51|6
1643775530000|2022-02-02 04:18:50|290.41|287.51|290.44|287.54|290.45|287.55|290.39|287.49|8
1643775540000|2022-02-02 04:19:00|290.45|287.55|290.45|287.55|290.45|287.55|290.45|287.55|1
1643775550000|2022-02-02 04:19:10|290.44|287.54|290.44|287.54|290.44|287.54|290.42|287.52|4
1643775560000|2022-02-02 04:19:20|290.5|287.6|290.44|287.54|290.5|287.6|290.44|287.54|13
1643775570000|2022-02-02 04:19:30|290.45|287.55|290.45|287.55|290.45|287.55|290.45|287.55|1
1643775580000|2022-02-02 04:19:40|290.49|287.59|290.42|287.52|290.49|287.59|290.42|287.52|8
1643775590000|2022-02-02 04:19:50|290.4|287.5|290.52|287.62|290.52|287.62|290.4|287.5|15
1643775600000|2022-02-02 04:20:00|290.5|287.6|290.53|287.63|290.55|287.65|290.5|287.6|3
1643775610000|2022-02-02 04:20:10|290.49|287.59|290.49|287.59|290.49|287.59|290.49|287.59|1
1643775620000|2022-02-02 04:20:20|290.51|287.61|290.51|287.61|290.51|287.61|290.51|287.61|1
1643775630000|2022-02-02 04:20:30|290.49|287.59|290.48|287.58|290.51|287.61|290.48|287.58|4
1643775640000|2022-02-02 04:20:40|290.49|287.59|290.72|287.82|290.72|287.82|290.48|287.58|20
1643775650000|2022-02-02 04:20:50|290.73|287.83|290.72|287.82|290.73|287.83|290.66|287.76|20
1643775660000|2022-02-02 04:21:00|290.71|287.81|290.72|287.82|290.72|287.82|290.66|287.76|22
1643775670000|2022-02-02 04:21:10|290.74|287.84|290.69|287.79|290.74|287.84|290.69|287.79|6
1643775680000|2022-02-02 04:21:20|290.68|287.78|290.69|287.79|290.69|287.79|290.68|287.78|2
1643775690000|2022-02-02 04:21:30|290.7|287.8|290.73|287.83|290.73|287.83|290.7|287.8|2
1643775700000|2022-02-02 04:21:40|290.7|287.8|290.92|288.02|290.93|288.03|290.7|287.8|22
1643775710000|2022-02-02 04:21:50|290.93|288.03|291.02|288.12|291.02|288.12|290.9|288|12
1643775720000|2022-02-02 04:22:00|291.01|288.11|291|288.1|291.02|288.12|291|288.1|3
1643775730000|2022-02-02 04:22:10|291.02|288.12|291.15|288.25|291.15|288.25|291.02|288.12|11
1643775740000|2022-02-02 04:22:20|291.14|288.24|291.15|288.25|291.19|288.29|291.13|288.23|12
1643775750000|2022-02-02 04:22:30|291.13|288.23|291.18|288.28|291.2|288.3|291.13|288.23|10
1643775760000|2022-02-02 04:22:40|291.2|288.3|291.2|288.3|291.21|288.31|291.17|288.27|7
1643775770000|2022-02-02 04:22:50|291.22|288.32|291.24|288.34|291.27|288.37|291.22|288.32|12
1643775780000|2022-02-02 04:23:00|291.25|288.35|291.2|288.3|291.25|288.35|291.11|288.21|22
1643775790000|2022-02-02 04:23:10|291.19|288.29|291.24|288.34|291.24|288.34|291.18|288.28|7
1643775800000|2022-02-02 04:23:20|291.25|288.35|291.23|288.33|291.25|288.35|291.23|288.33|3
1643775810000|2022-02-02 04:23:30|291.22|288.32|291.23|288.33|291.23|288.33|291.22|288.32|2
1643775820000|2022-02-02 04:23:40|291.33|288.43|291.47|288.57|291.47|288.57|291.33|288.43|13
1643775830000|2022-02-02 04:23:50|291.48|288.58|291.5|288.6|291.5|288.6|291.44|288.54|8
1643775840000|2022-02-02 04:24:00|291.49|288.59|291.51|288.61|291.53|288.63|291.49|288.59|13
1643775850000|2022-02-02 04:24:10|291.52|288.62|291.57|288.67|291.58|288.68|291.51|288.61|8
1643775860000|2022-02-02 04:24:20|291.56|288.66|291.69|288.79|291.75|288.85|291.56|288.66|10
1643775870000|2022-02-02 04:24:30|291.72|288.82|291.74|288.84|291.74|288.84|291.69|288.79|9
1643775880000|2022-02-02 04:24:40|291.73|288.83|291.8|288.9|291.8|288.9|291.72|288.82|7
1643775890000|2022-02-02 04:24:50|291.76|288.86|291.8|288.9|291.8|288.9|291.76|288.86|8
1643775900000|2022-02-02 04:25:00|291.79|288.89|291.77|288.87|291.83|288.93|291.77|288.87|12
1643775910000|2022-02-02 04:25:10|291.78|288.88|291.7|288.8|291.78|288.88|291.7|288.8|6
1643775920000|2022-02-02 04:25:20|291.71|288.81|291.68|288.78|291.71|288.81|291.68|288.78|4
1643775940000|2022-02-02 04:25:40|291.67|288.77|291.75|288.85|291.75|288.85|291.66|288.76|9
1643775950000|2022-02-02 04:25:50|291.69|288.79|291.69|288.79|291.73|288.83|291.64|288.74|17
1643775960000|2022-02-02 04:26:00|291.72|288.82|291.68|288.78|291.72|288.82|291.68|288.78|3
1643775970000|2022-02-02 04:26:10|291.66|288.76|291.7|288.8|291.75|288.85|291.66|288.76|17
1643775980000|2022-02-02 04:26:20|291.69|288.79|291.66|288.76|291.75|288.85|291.66|288.76|15
1643775990000|2022-02-02 04:26:30|291.67|288.77|291.66|288.76|291.72|288.82|291.66|288.76|11
1643776000000|2022-02-02 04:26:40|291.69|288.79|291.66|288.76|291.7|288.8|291.65|288.75|13
1643776010000|2022-02-02 04:26:50|291.65|288.75|291.64|288.74|291.66|288.76|291.59|288.69|11
1643776020000|2022-02-02 04:27:00|291.59|288.69|291.56|288.66|291.64|288.74|291.56|288.66|11
1643776030000|2022-02-02 04:27:10|291.55|288.65|291.58|288.68|291.6|288.7|291.54|288.64|12
1643776040000|2022-02-02 04:27:20|291.59|288.69|291.56|288.66|291.61|288.71|291.56|288.66|12
1643776050000|2022-02-02 04:27:30|291.52|288.62|291.47|288.57|291.6|288.7|291.47|288.57|17
1643776060000|2022-02-02 04:27:40|291.51|288.61|291.59|288.69|291.59|288.69|291.46|288.56|8
1643776070000|2022-02-02 04:27:50|291.52|288.62|291.58|288.68|291.59|288.69|291.46|288.56|12
1643776080000|2022-02-02 04:28:00|291.51|288.61|291.51|288.61|291.58|288.68|291.51|288.61|3
1643776090000|2022-02-02 04:28:10|291.47|288.57|291.46|288.56|291.53|288.63|291.46|288.56|12
1643776100000|2022-02-02 04:28:20|291.47|288.57|291.34|288.44|291.51|288.61|291.34|288.44|13
1643776110000|2022-02-02 04:28:30|291.29|288.39|291.24|288.34|291.29|288.39|291.13|288.23|28
1643776120000|2022-02-02 04:28:40|291.23|288.33|291.15|288.25|291.26|288.36|291.14|288.24|10
1643776130000|2022-02-02 04:28:50|291.17|288.27|291.19|288.29|291.19|288.29|291.16|288.26|5
1643776140000|2022-02-02 04:29:00|291.18|288.28|291.16|288.26|291.23|288.33|291.16|288.26|16
1643776150000|2022-02-02 04:29:10|291.15|288.25|291.2|288.3|291.22|288.32|291.14|288.24|10
1643776160000|2022-02-02 04:29:20|291.13|288.23|291.18|288.28|291.19|288.29|291.13|288.23|10
1643776170000|2022-02-02 04:29:30|291.2|288.3|291.18|288.28|291.23|288.33|291.16|288.26|13
1643776180000|2022-02-02 04:29:40|291.19|288.29|291.21|288.31|291.21|288.31|291.17|288.27|6
1643776190000|2022-02-02 04:29:50|291.2|288.3|291.11|288.21|291.2|288.3|291.08|288.18|12
1643776200000|2022-02-02 04:30:00|291.12|288.22|291.12|288.22|291.12|288.22|291.12|288.22|1
1643776210000|2022-02-02 04:30:10|291.13|288.23|291.33|288.43|291.33|288.43|291.13|288.23|14
1643776220000|2022-02-02 04:30:20|291.34|288.44|291.39|288.49|291.39|288.49|291.34|288.44|6
1643776230000|2022-02-02 04:30:30|291.4|288.5|291.39|288.49|291.4|288.5|291.38|288.48|14
1643776240000|2022-02-02 04:30:40|291.38|288.48|291.47|288.57|291.49|288.59|291.38|288.48|15
1643776250000|2022-02-02 04:30:50|291.48|288.58|291.52|288.62|291.52|288.62|291.44|288.54|11
1643776260000|2022-02-02 04:31:00|291.53|288.63|291.37|288.47|291.53|288.63|291.37|288.47|23
1643776270000|2022-02-02 04:31:10|291.35|288.45|291.25|288.35|291.35|288.45|291.25|288.35|18
1643776280000|2022-02-02 04:31:20|291.24|288.34|291.18|288.28|291.27|288.37|291.16|288.26|21
1643776290000|2022-02-02 04:31:30|291.17|288.27|291.17|288.27|291.18|288.28|291.17|288.27|3
1643776300000|2022-02-02 04:31:40|291.18|288.28|291.18|288.28|291.18|288.28|291.16|288.26|4
1643776310000|2022-02-02 04:31:50|291.17|288.27|291.13|288.23|291.18|288.28|291.13|288.23|11
1643776320000|2022-02-02 04:32:00|291.14|288.24|291.09|288.19|291.14|288.24|291.09|288.19|3
1643776330000|2022-02-02 04:32:10|291.08|288.18|291.11|288.21|291.15|288.25|291.08|288.18|11
1643776340000|2022-02-02 04:32:20|291.15|288.25|291.25|288.35|291.26|288.36|291.11|288.21|19
1643776350000|2022-02-02 04:32:30|291.26|288.36|291.42|288.52|291.42|288.52|291.24|288.34|17
1643776360000|2022-02-02 04:32:40|291.45|288.55|291.4|288.5|291.45|288.55|291.33|288.43|16
1643776370000|2022-02-02 04:32:50|291.36|288.46|291.36|288.46|291.4|288.5|291.35|288.45|7
1643776380000|2022-02-02 04:33:00|291.34|288.44|291.39|288.49|291.43|288.53|291.34|288.44|15
1643776390000|2022-02-02 04:33:10|291.42|288.52|291.39|288.49|291.42|288.52|291.39|288.49|10
1643776400000|2022-02-02 04:33:20|291.38|288.48|291.39|288.49|291.4|288.5|291.37|288.47|11
1643776410000|2022-02-02 04:33:30|291.38|288.48|291.37|288.47|291.39|288.49|291.37|288.47|3
1643776430000|2022-02-02 04:33:50|291.38|288.48|291.43|288.53|291.43|288.53|291.37|288.47|12
1643776440000|2022-02-02 04:34:00|291.4|288.5|291.42|288.52|291.42|288.52|291.4|288.5|8
1643776450000|2022-02-02 04:34:10|291.4|288.5|291.39|288.49|291.4|288.5|291.31|288.41|14
1643776460000|2022-02-02 04:34:20|291.43|288.53|291.49|288.59|291.5|288.6|291.43|288.53|10
1643776470000|2022-02-02 04:34:30|291.5|288.6|291.69|288.79|291.69|288.79|291.49|288.59|12
1643776480000|2022-02-02 04:34:40|291.68|288.78|291.77|288.87|291.78|288.88|291.68|288.78|14
1643776490000|2022-02-02 04:34:50|291.75|288.85|291.68|288.78|291.8|288.9|291.68|288.78|16
1643776500000|2022-02-02 04:35:00|291.65|288.75|291.66|288.76|291.7|288.8|291.65|288.75|22
1643776510000|2022-02-02 04:35:10|291.67|288.77|291.71|288.81|291.75|288.85|291.67|288.77|16
1643776520000|2022-02-02 04:35:20|291.72|288.82|291.63|288.73|291.72|288.82|291.6|288.7|15
1643776530000|2022-02-02 04:35:30|291.62|288.72|291.67|288.77|291.67|288.77|291.58|288.68|16
1643776540000|2022-02-02 04:35:40|291.66|288.76|291.51|288.61|291.71|288.81|291.51|288.61|22
1643776550000|2022-02-02 04:35:50|291.5|288.6|291.5|288.6|291.5|288.6|291.49|288.59|7
1643776560000|2022-02-02 04:36:00|291.51|288.61|291.53|288.63|291.53|288.63|291.51|288.61|2
1643776570000|2022-02-02 04:36:10|291.52|288.62|291.42|288.52|291.54|288.64|291.42|288.52|13
1643776580000|2022-02-02 04:36:20|291.4|288.5|291.36|288.46|291.42|288.52|291.35|288.45|15
1643776590000|2022-02-02 04:36:30|291.35|288.45|291.34|288.44|291.35|288.45|291.34|288.44|2
1643776600000|2022-02-02 04:36:40|291.35|288.45|291.34|288.44|291.4|288.5|291.34|288.44|14
1643776610000|2022-02-02 04:36:50|291.36|288.46|291.35|288.45|291.36|288.46|291.32|288.42|7
1643776620000|2022-02-02 04:37:00|291.34|288.44|291.2|288.3|291.34|288.44|291.2|288.3|12
1643776630000|2022-02-02 04:37:10|291.18|288.28|291.2|288.3|291.2|288.3|291.18|288.28|3
1643776650000|2022-02-02 04:37:30|291.19|288.29|291.1|288.2|291.2|288.3|291.1|288.2|8
1643776660000|2022-02-02 04:37:40|291.11|288.21|291.07|288.17|291.11|288.21|291.07|288.17|7
1643776670000|2022-02-02 04:37:50|291.06|288.16|291.06|288.16|291.1|288.2|291.06|288.16|9
1643776680000|2022-02-02 04:38:00|291.09|288.19|291.08|288.18|291.09|288.19|291.07|288.17|4
1643776690000|2022-02-02 04:38:10|291.1|288.2|291.14|288.24|291.18|288.28|291.1|288.2|22
1643776700000|2022-02-02 04:38:20|291.22|288.32|291.2|288.3|291.23|288.33|291.14|288.24|13
1643776710000|2022-02-02 04:38:30|291.21|288.31|291.13|288.23|291.21|288.31|291.12|288.22|7
1643776720000|2022-02-02 04:38:40|291.12|288.22|291.13|288.23|291.14|288.24|291.12|288.22|5
1643776730000|2022-02-02 04:38:50|291.12|288.22|291.13|288.23|291.13|288.23|291.09|288.19|11
1643776740000|2022-02-02 04:39:00|291.12|288.22|291.13|288.23|291.14|288.24|291.12|288.22|9
1643776750000|2022-02-02 04:39:10|291.12|288.22|291.12|288.22|291.12|288.22|291.12|288.22|1
1643776760000|2022-02-02 04:39:20|291.13|288.23|291.15|288.25|291.15|288.25|291.12|288.22|9
1643776770000|2022-02-02 04:39:30|291.17|288.27|291.11|288.21|291.17|288.27|291.11|288.21|6
1643776780000|2022-02-02 04:39:40|291.1|288.2|291.11|288.21|291.11|288.21|291.1|288.2|2
1643776790000|2022-02-02 04:39:50|291.12|288.22|291.11|288.21|291.13|288.23|291.08|288.18|15
1643776800000|2022-02-02 04:40:00|291.1|288.2|291.01|288.11|291.1|288.2|291.01|288.11|7
1643776810000|2022-02-02 04:40:10|291|288.1|290.98|288.08|291.01|288.11|290.98|288.08|5
1643776820000|2022-02-02 04:40:20|290.97|288.07|291|288.1|291.01|288.11|290.97|288.07|7
1643776830000|2022-02-02 04:40:30|290.99|288.09|291|288.1|291|288.1|290.99|288.09|2
1643776840000|2022-02-02 04:40:40|290.99|288.09|290.97|288.07|291|288.1|290.97|288.07|4
1643776850000|2022-02-02 04:40:50|290.98|288.08|290.97|288.07|290.98|288.08|290.97|288.07|12
1643776860000|2022-02-02 04:41:00|290.96|288.06|290.97|288.07|290.97|288.07|290.96|288.06|8
1643776870000|2022-02-02 04:41:10|290.96|288.06|290.84|287.94|290.97|288.07|290.81|287.91|17
1643776880000|2022-02-02 04:41:20|290.83|287.93|290.84|287.94|290.86|287.96|290.83|287.93|8
1643776890000|2022-02-02 04:41:30|290.83|287.93|290.84|287.94|290.84|287.94|290.83|287.93|4
1643776900000|2022-02-02 04:41:40|290.83|287.93|290.83|287.93|290.83|287.93|290.83|287.93|1
1643776910000|2022-02-02 04:41:50|290.84|287.94|290.88|287.98|290.88|287.98|290.84|287.94|7
1643776920000|2022-02-02 04:42:00|290.87|287.97|290.84|287.94|290.88|287.98|290.84|287.94|9
1643776930000|2022-02-02 04:42:10|290.83|287.93|290.53|287.63|290.84|287.94|290.51|287.61|18
1643776940000|2022-02-02 04:42:20|290.52|287.62|290.62|287.72|290.62|287.72|290.5|287.6|13
1643776950000|2022-02-02 04:42:30|290.63|287.73|290.52|287.62|290.63|287.73|290.52|287.62|17
1643776960000|2022-02-02 04:42:40|290.51|287.61|290.51|287.61|290.51|287.61|290.51|287.61|1
1643776970000|2022-02-02 04:42:50|290.5|287.6|290.69|287.79|290.74|287.84|290.5|287.6|13
1643776980000|2022-02-02 04:43:00|290.7|287.8|290.61|287.71|290.7|287.8|290.59|287.69|15
1643776990000|2022-02-02 04:43:10|290.6|287.7|290.66|287.76|290.69|287.79|290.6|287.7|16
1643777000000|2022-02-02 04:43:20|290.65|287.75|290.63|287.73|290.65|287.75|290.62|287.72|4
1643777010000|2022-02-02 04:43:30|290.64|287.74|290.66|287.76|290.68|287.78|290.63|287.73|13
1643777020000|2022-02-02 04:43:40|290.65|287.75|290.59|287.69|290.69|287.79|290.59|287.69|14
1643777030000|2022-02-02 04:43:50|290.6|287.7|290.6|287.7|290.63|287.73|290.6|287.7|7
1643777040000|2022-02-02 04:44:00|290.61|287.71|290.61|287.71|290.61|287.71|290.61|287.71|1
1643777050000|2022-02-02 04:44:10|290.62|287.72|290.56|287.66|290.62|287.72|290.56|287.66|5
1643777060000|2022-02-02 04:44:20|290.6|287.7|290.57|287.67|290.6|287.7|290.57|287.67|4
1643777070000|2022-02-02 04:44:30|290.53|287.63|290.58|287.68|290.58|287.68|290.53|287.63|14
1643777080000|2022-02-02 04:44:40|290.59|287.69|290.63|287.73|290.63|287.73|290.56|287.66|13
1643777090000|2022-02-02 04:44:50|290.64|287.74|290.65|287.75|290.65|287.75|290.61|287.71|10
1643777100000|2022-02-02 04:45:00|290.63|287.73|290.61|287.71|290.64|287.74|290.61|287.71|7
1643777110000|2022-02-02 04:45:10|290.64|287.74|290.64|287.74|290.64|287.74|290.64|287.74|1
1643777120000|2022-02-02 04:45:20|290.65|287.75|290.63|287.73|290.67|287.77|290.63|287.73|14
1643777130000|2022-02-02 04:45:30|290.65|287.75|290.64|287.74|290.65|287.75|290.64|287.74|2
1643777140000|2022-02-02 04:45:40|290.61|287.71|290.49|287.59|290.61|287.71|290.49|287.59|12
1643777150000|2022-02-02 04:45:50|290.48|287.58|290.47|287.57|290.48|287.58|290.43|287.53|9
1643777160000|2022-02-02 04:46:00|290.46|287.56|290.41|287.51|290.47|287.57|290.4|287.5|12
1643777170000|2022-02-02 04:46:10|290.36|287.46|290.47|287.57|290.51|287.61|290.36|287.46|23
1643777180000|2022-02-02 04:46:20|290.46|287.56|290.41|287.51|290.46|287.56|290.39|287.49|14
1643777190000|2022-02-02 04:46:30|290.42|287.52|290.32|287.42|290.43|287.53|290.31|287.41|14
1643777200000|2022-02-02 04:46:40|290.33|287.43|290.33|287.43|290.34|287.44|290.33|287.43|3
1643777210000|2022-02-02 04:46:50|290.34|287.44|290.33|287.43|290.34|287.44|290.33|287.43|10
1643777230000|2022-02-02 04:47:10|290.31|287.41|290.34|287.44|290.34|287.44|290.31|287.41|7
1643777240000|2022-02-02 04:47:20|290.33|287.43|290.33|287.43|290.33|287.43|290.32|287.42|3
1643777260000|2022-02-02 04:47:40|290.32|287.42|290.33|287.43|290.34|287.44|290.32|287.42|6
1643777270000|2022-02-02 04:47:50|290.31|287.41|290.25|287.35|290.31|287.41|290.25|287.35|9
1643777280000|2022-02-02 04:48:00|290.24|287.34|290.34|287.44|290.34|287.44|290.22|287.32|12
1643777290000|2022-02-02 04:48:10|290.33|287.43|290.32|287.42|290.33|287.43|290.32|287.42|6
1643777300000|2022-02-02 04:48:20|290.31|287.41|290.32|287.42|290.32|287.42|290.31|287.41|2
1643777310000|2022-02-02 04:48:30|290.33|287.43|290.32|287.42|290.33|287.43|290.32|287.42|2
1643777320000|2022-02-02 04:48:40|290.34|287.44|290.34|287.44|290.35|287.45|290.33|287.43|8
1643777330000|2022-02-02 04:48:50|290.33|287.43|290.31|287.41|290.33|287.43|290.31|287.41|7
1643777340000|2022-02-02 04:49:00|290.32|287.42|290.32|287.42|290.32|287.42|290.31|287.41|3
1643777350000|2022-02-02 04:49:10|290.33|287.43|290.37|287.47|290.39|287.49|290.33|287.43|11
1643777360000|2022-02-02 04:49:20|290.35|287.45|290.35|287.45|290.36|287.46|290.34|287.44|9
1643777370000|2022-02-02 04:49:30|290.38|287.48|290.51|287.61|290.52|287.62|290.38|287.48|15
1643777380000|2022-02-02 04:49:40|290.5|287.6|290.54|287.64|290.54|287.64|290.49|287.59|10
1643777390000|2022-02-02 04:49:50|290.55|287.65|290.55|287.65|290.55|287.65|290.54|287.64|5
1643777400000|2022-02-02 04:50:00|290.53|287.63|290.52|287.62|290.53|287.63|290.51|287.61|5
1643777420000|2022-02-02 04:50:20|290.53|287.63|290.53|287.63|290.53|287.63|290.52|287.62|3
1643777430000|2022-02-02 04:50:30|290.52|287.62|290.51|287.61|290.53|287.63|290.51|287.61|6
1643777440000|2022-02-02 04:50:40|290.5|287.6|290.44|287.54|290.5|287.6|290.42|287.52|8
1643777450000|2022-02-02 04:50:50|290.45|287.55|290.45|287.55|290.47|287.57|290.45|287.55|5
1643777460000|2022-02-02 04:51:00|290.43|287.53|290.42|287.52|290.45|287.55|290.41|287.51|9
1643777470000|2022-02-02 04:51:10|290.43|287.53|290.45|287.55|290.46|287.56|290.43|287.53|6
1643777480000|2022-02-02 04:51:20|290.46|287.56|290.49|287.59|290.49|287.59|290.45|287.55|11
1643777490000|2022-02-02 04:51:30|290.5|287.6|290.48|287.58|290.5|287.6|290.48|287.58|5
1643777500000|2022-02-02 04:51:40|290.49|287.59|290.46|287.56|290.49|287.59|290.46|287.56|5
1643777510000|2022-02-02 04:51:50|290.49|287.59|290.41|287.51|290.49|287.59|290.37|287.47|12
1643777520000|2022-02-02 04:52:00|290.37|287.47|290.34|287.44|290.39|287.49|290.33|287.43|14
1643777530000|2022-02-02 04:52:10|290.33|287.43|290.31|287.41|290.34|287.44|290.29|287.39|5
1643777540000|2022-02-02 04:52:20|290.29|287.39|290.26|287.36|290.31|287.41|290.25|287.35|9
1643777550000|2022-02-02 04:52:30|290.27|287.37|290.18|287.28|290.27|287.37|290.16|287.26|9
1643777560000|2022-02-02 04:52:40|290.15|287.25|290.18|287.28|290.2|287.3|290.15|287.25|4
1643777570000|2022-02-02 04:52:50|290.17|287.27|290.19|287.29|290.19|287.29|290.16|287.26|5
1643777580000|2022-02-02 04:53:00|290.2|287.3|290.31|287.41|290.33|287.43|290.2|287.3|18
1643777590000|2022-02-02 04:53:10|290.28|287.38|290.29|287.39|290.3|287.4|290.27|287.37|8
1643777600000|2022-02-02 04:53:20|290.3|287.4|290.59|287.69|290.59|287.69|290.3|287.4|18
1643777610000|2022-02-02 04:53:30|290.6|287.7|290.59|287.69|290.63|287.73|290.57|287.67|18
1643777620000|2022-02-02 04:53:40|290.58|287.68|290.64|287.74|290.66|287.76|290.57|287.67|10
1643777630000|2022-02-02 04:53:50|290.62|287.72|290.61|287.71|290.62|287.72|290.61|287.71|4
1643777640000|2022-02-02 04:54:00|290.6|287.7|290.56|287.66|290.6|287.7|290.54|287.64|11
1643777650000|2022-02-02 04:54:10|290.58|287.68|290.61|287.71|290.63|287.73|290.57|287.67|13
1643777660000|2022-02-02 04:54:20|290.62|287.72|290.6|287.7|290.62|287.72|290.58|287.68|12
1643777670000|2022-02-02 04:54:30|290.61|287.71|290.61|287.71|290.62|287.72|290.61|287.71|3
1643777680000|2022-02-02 04:54:40|290.62|287.72|290.59|287.69|290.62|287.72|290.56|287.66|5
1643777690000|2022-02-02 04:54:50|290.58|287.68|290.6|287.7|290.63|287.73|290.58|287.68|6
1643777700000|2022-02-02 04:55:00|290.59|287.69|290.59|287.69|290.6|287.7|290.59|287.69|3
1643777710000|2022-02-02 04:55:10|290.6|287.7|290.62|287.72|290.63|287.73|290.6|287.7|7
1643777720000|2022-02-02 04:55:20|290.63|287.73|290.61|287.71|290.63|287.73|290.61|287.71|10
1643777730000|2022-02-02 04:55:30|290.62|287.72|290.77|287.87|290.79|287.89|290.61|287.71|27
1643777740000|2022-02-02 04:55:40|290.78|287.88|291|288.1|291|288.1|290.77|287.87|20
1643777750000|2022-02-02 04:55:50|291.01|288.11|291.08|288.18|291.11|288.21|291.01|288.11|10
1643777760000|2022-02-02 04:56:00|291.09|288.19|291.09|288.19|291.1|288.2|291.07|288.17|8
1643777770000|2022-02-02 04:56:10|291.07|288.17|291.04|288.14|291.07|288.17|291.04|288.14|4
1643777780000|2022-02-02 04:56:20|291.03|288.13|290.98|288.08|291.03|288.13|290.95|288.05|8
1643777790000|2022-02-02 04:56:30|290.97|288.07|290.97|288.07|290.98|288.08|290.94|288.04|9
1643777800000|2022-02-02 04:56:40|290.96|288.06|290.96|288.06|290.99|288.09|290.96|288.06|10
1643777810000|2022-02-02 04:56:50|290.94|288.04|290.83|287.93|290.95|288.05|290.83|287.93|16
1643777820000|2022-02-02 04:57:00|290.84|287.94|290.89|287.99|290.89|287.99|290.84|287.94|12
1643777830000|2022-02-02 04:57:10|290.9|288|290.96|288.06|290.97|288.07|290.9|288|9
1643777850000|2022-02-02 04:57:30|290.95|288.05|290.95|288.05|290.95|288.05|290.93|288.03|5
1643777860000|2022-02-02 04:57:40|290.96|288.06|290.96|288.06|290.96|288.06|290.96|288.06|1
1643777870000|2022-02-02 04:57:50|290.97|288.07|291.08|288.18|291.08|288.18|290.97|288.07|8
1643777880000|2022-02-02 04:58:00|291.07|288.17|291.03|288.13|291.07|288.17|291.02|288.12|9
1643777890000|2022-02-02 04:58:10|291.02|288.12|290.86|287.96|291.02|288.12|290.83|287.93|22
1643777900000|2022-02-02 04:58:20|290.83|287.93|290.85|287.95|290.89|287.99|290.83|287.93|13
1643777910000|2022-02-02 04:58:30|290.86|287.96|291.05|288.15|291.09|288.19|290.85|287.95|11
1643777920000|2022-02-02 04:58:40|291.06|288.16|291.05|288.15|291.1|288.2|291.05|288.15|10
1643777930000|2022-02-02 04:58:50|291.06|288.16|291.04|288.14|291.1|288.2|291.04|288.14|13
1643777940000|2022-02-02 04:59:00|291.11|288.21|290.91|288.01|291.12|288.22|290.91|288.01|20
1643777950000|2022-02-02 04:59:10|290.93|288.03|290.91|288.01|290.93|288.03|290.91|288.01|3
1643777960000|2022-02-02 04:59:20|290.9|288|290.97|288.07|290.99|288.09|290.9|288|14
1643777970000|2022-02-02 04:59:30|290.94|288.04|291.07|288.17|291.08|288.18|290.94|288.04|15
1643777980000|2022-02-02 04:59:40|291.05|288.15|290.92|288.02|291.05|288.15|290.92|288.02|12
1643777990000|2022-02-02 04:59:50|290.86|287.96|290.87|287.97|290.89|287.99|290.86|287.96|6
1643778000000|2022-02-02 05:00:00|290.86|287.96|290.81|287.91|290.86|287.96|290.81|287.91|9
1643778010000|2022-02-02 05:00:10|290.82|287.92|290.78|287.88|290.82|287.92|290.77|287.87|11
1643778020000|2022-02-02 05:00:20|290.77|287.87|290.78|287.88|290.79|287.89|290.77|287.87|8
1643778030000|2022-02-02 05:00:30|290.77|287.87|290.66|287.76|290.77|287.87|290.65|287.75|15
1643778040000|2022-02-02 05:00:40|290.65|287.75|290.66|287.76|290.67|287.77|290.64|287.74|7
1643778050000|2022-02-02 05:00:50|290.65|287.75|290.66|287.76|290.69|287.79|290.64|287.74|13
1643778060000|2022-02-02 05:01:00|290.65|287.75|290.66|287.76|290.66|287.76|290.63|287.73|15
1643778070000|2022-02-02 05:01:10|290.65|287.75|290.63|287.73|290.66|287.76|290.63|287.73|8
1643778080000|2022-02-02 05:01:20|290.62|287.72|290.6|287.7|290.65|287.75|290.58|287.68|12
1643778090000|2022-02-02 05:01:30|290.57|287.67|290.57|287.67|290.63|287.73|290.55|287.65|9
1643778100000|2022-02-02 05:01:40|290.56|287.66|290.56|287.66|290.57|287.67|290.55|287.65|4
1643778120000|2022-02-02 05:02:00|290.55|287.65|290.43|287.53|290.56|287.66|290.43|287.53|11
1643778130000|2022-02-02 05:02:10|290.42|287.52|290.47|287.57|290.48|287.58|290.42|287.52|8
1643778140000|2022-02-02 05:02:20|290.48|287.58|290.48|287.58|290.48|287.58|290.48|287.58|1
1643778150000|2022-02-02 05:02:30|290.47|287.57|290.47|287.57|290.48|287.58|290.47|287.57|3
1643778160000|2022-02-02 05:02:40|290.48|287.58|290.47|287.57|290.48|287.58|290.46|287.56|4
1643778170000|2022-02-02 05:02:50|290.48|287.58|290.47|287.57|290.48|287.58|290.47|287.57|4
1643778180000|2022-02-02 05:03:00|290.48|287.58|290.53|287.63|290.53|287.63|290.48|287.58|7
1643778190000|2022-02-02 05:03:10|290.54|287.64|290.55|287.65|290.56|287.66|290.54|287.64|5
1643778200000|2022-02-02 05:03:20|290.53|287.63|290.54|287.64|290.54|287.64|290.53|287.63|4
1643778210000|2022-02-02 05:03:30|290.55|287.65|290.54|287.64|290.55|287.65|290.53|287.63|4
1643778220000|2022-02-02 05:03:40|290.55|287.65|290.74|287.84|290.74|287.84|290.55|287.65|18
1643778230000|2022-02-02 05:03:50|290.75|287.85|290.98|288.08|290.98|288.08|290.75|287.85|17
1643778240000|2022-02-02 05:04:00|290.91|288.01|290.95|288.05|290.95|288.05|290.9|288|11
1643778250000|2022-02-02 05:04:10|290.94|288.04|290.96|288.06|290.97|288.07|290.93|288.03|8
1643778260000|2022-02-02 05:04:20|290.95|288.05|290.98|288.08|290.98|288.08|290.95|288.05|5
1643778270000|2022-02-02 05:04:30|290.97|288.07|290.98|288.08|290.98|288.08|290.96|288.06|7
1643778280000|2022-02-02 05:04:40|290.97|288.07|290.99|288.09|290.99|288.09|290.97|288.07|3
1643778290000|2022-02-02 05:04:50|290.98|288.08|290.98|288.08|290.98|288.08|290.98|288.08|1
1643778310000|2022-02-02 05:05:10|291|288.1|290.99|288.09|291|288.1|290.99|288.09|2
1643778320000|2022-02-02 05:05:20|291|288.1|291.03|288.13|291.03|288.13|290.99|288.09|5
1643778330000|2022-02-02 05:05:30|291.04|288.14|291.18|288.28|291.18|288.28|291.02|288.12|15
1643778340000|2022-02-02 05:05:40|291.17|288.27|291.08|288.18|291.17|288.27|291.08|288.18|16
1643778350000|2022-02-02 05:05:50|291.05|288.15|291.01|288.11|291.05|288.15|291.01|288.11|8
1643778360000|2022-02-02 05:06:00|291|288.1|290.99|288.09|291|288.1|290.99|288.09|2
1643778370000|2022-02-02 05:06:10|290.98|288.08|290.99|288.09|290.99|288.09|290.98|288.08|2
1643778380000|2022-02-02 05:06:20|290.97|288.07|290.93|288.03|291|288.1|290.93|288.03|13
1643778390000|2022-02-02 05:06:30|290.94|288.04|290.97|288.07|290.98|288.08|290.92|288.02|8
1643778400000|2022-02-02 05:06:40|290.98|288.08|290.94|288.04|290.98|288.08|290.94|288.04|2
1643778410000|2022-02-02 05:06:50|290.93|288.03|290.94|288.04|290.95|288.05|290.93|288.03|4
1643778420000|2022-02-02 05:07:00|290.96|288.06|290.91|288.01|290.96|288.06|290.91|288.01|5
1643778430000|2022-02-02 05:07:10|290.9|288|290.91|288.01|290.91|288.01|290.9|288|2
1643778440000|2022-02-02 05:07:20|290.9|288|290.9|288|290.9|288|290.9|288|1
1643778450000|2022-02-02 05:07:30|290.91|288.01|290.96|288.06|290.96|288.06|290.91|288.01|5
1643778460000|2022-02-02 05:07:40|290.95|288.05|290.95|288.05|290.95|288.05|290.94|288.04|3
1643778470000|2022-02-02 05:07:50|290.94|288.04|290.98|288.08|290.98|288.08|290.94|288.04|11
1643778480000|2022-02-02 05:08:00|290.97|288.07|291|288.1|291|288.1|290.96|288.06|8
1643778490000|2022-02-02 05:08:10|291.02|288.12|290.99|288.09|291.02|288.12|290.99|288.09|5
1643778500000|2022-02-02 05:08:20|290.98|288.08|290.97|288.07|290.98|288.08|290.97|288.07|2
1643778510000|2022-02-02 05:08:30|290.96|288.06|290.95|288.05|290.97|288.07|290.94|288.04|9
1643778520000|2022-02-02 05:08:40|290.96|288.06|291.21|288.31|291.21|288.31|290.96|288.06|16
1643778530000|2022-02-02 05:08:50|291.23|288.33|291.19|288.29|291.25|288.35|291.19|288.29|7
1643778540000|2022-02-02 05:09:00|291.18|288.28|291.23|288.33|291.24|288.34|291.18|288.28|9
1643778550000|2022-02-02 05:09:10|291.24|288.34|291.21|288.31|291.24|288.34|291.21|288.31|14
1643778560000|2022-02-02 05:09:20|291.22|288.32|291.16|288.26|291.22|288.32|291.16|288.26|6
1643778570000|2022-02-02 05:09:30|291.18|288.28|291.13|288.23|291.22|288.32|291.12|288.22|10
1643778580000|2022-02-02 05:09:40|291.09|288.19|291.06|288.16|291.09|288.19|291.06|288.16|2
1643778590000|2022-02-02 05:09:50|291.1|288.2|291.09|288.19|291.13|288.23|291.09|288.19|8
1643778600000|2022-02-02 05:10:00|291.1|288.2|291.04|288.14|291.11|288.21|291.04|288.14|12
1643778610000|2022-02-02 05:10:10|291.05|288.15|291.05|288.15|291.07|288.17|291.03|288.13|8
1643778620000|2022-02-02 05:10:20|291.04|288.14|291.06|288.16|291.07|288.17|291.03|288.13|7
1643778630000|2022-02-02 05:10:30|291.05|288.15|291.06|288.16|291.06|288.16|291.05|288.15|2
1643778640000|2022-02-02 05:10:40|291.05|288.15|291.09|288.19|291.09|288.19|291.05|288.15|5
1643778650000|2022-02-02 05:10:50|291.1|288.2|291.08|288.18|291.1|288.2|291.08|288.18|7
1643778660000|2022-02-02 05:11:00|291.09|288.19|291.05|288.15|291.09|288.19|291.05|288.15|15
1643778670000|2022-02-02 05:11:10|291.03|288.13|290.93|288.03|291.03|288.13|290.93|288.03|15
1643778680000|2022-02-02 05:11:20|290.94|288.04|290.9|288|290.94|288.04|290.87|287.97|9
1643778690000|2022-02-02 05:11:30|290.88|287.98|290.9|288|290.9|288|290.88|287.98|2
1643778710000|2022-02-02 05:11:50|290.89|287.99|290.9|288|290.9|288|290.89|287.99|2
1643778720000|2022-02-02 05:12:00|290.89|287.99|290.89|287.99|290.91|288.01|290.88|287.98|7
1643778730000|2022-02-02 05:12:10|290.88|287.98|290.85|287.95|290.9|288|290.85|287.95|7
1643778740000|2022-02-02 05:12:20|290.87|287.97|290.85|287.95|290.87|287.97|290.85|287.95|2
1643778750000|2022-02-02 05:12:30|290.87|287.97|290.87|287.97|290.87|287.97|290.87|287.97|1
1643778760000|2022-02-02 05:12:40|290.85|287.95|290.84|287.94|290.87|287.97|290.84|287.94|3
1643778770000|2022-02-02 05:12:50|290.82|287.92|290.69|287.79|290.82|287.92|290.69|287.79|11
1643778780000|2022-02-02 05:13:00|290.7|287.8|290.71|287.81|290.72|287.82|290.7|287.8|4
1643778790000|2022-02-02 05:13:10|290.7|287.8|290.68|287.78|290.7|287.8|290.68|287.78|2
1643778810000|2022-02-02 05:13:30|290.69|287.79|290.69|287.79|290.69|287.79|290.69|287.79|1
1643778820000|2022-02-02 05:13:40|290.7|287.8|290.67|287.77|290.7|287.8|290.66|287.76|8
1643778830000|2022-02-02 05:13:50|290.66|287.76|290.57|287.67|290.66|287.76|290.57|287.67|8
1643778840000|2022-02-02 05:14:00|290.55|287.65|290.55|287.65|290.57|287.67|290.55|287.65|5
1643778850000|2022-02-02 05:14:10|290.56|287.66|290.5|287.6|290.56|287.66|290.5|287.6|3
1643778860000|2022-02-02 05:14:20|290.51|287.61|290.49|287.59|290.51|287.61|290.48|287.58|5
1643778870000|2022-02-02 05:14:30|290.47|287.57|290.45|287.55|290.48|287.58|290.44|287.54|8
1643778880000|2022-02-02 05:14:40|290.46|287.56|290.45|287.55|290.46|287.56|290.45|287.55|2
1643778890000|2022-02-02 05:14:50|290.46|287.56|290.46|287.56|290.46|287.56|290.45|287.55|5
1643778900000|2022-02-02 05:15:00|290.49|287.59|290.57|287.67|290.59|287.69|290.49|287.59|6
1643778910000|2022-02-02 05:15:10|290.58|287.68|290.57|287.67|290.6|287.7|290.56|287.66|6
1643778920000|2022-02-02 05:15:20|290.58|287.68|290.5|287.6|290.58|287.68|290.5|287.6|10
1643778930000|2022-02-02 05:15:30|290.51|287.61|290.53|287.63|290.53|287.63|290.51|287.61|3
1643778940000|2022-02-02 05:15:40|290.52|287.62|290.47|287.57|290.52|287.62|290.47|287.57|7
1643778970000|2022-02-02 05:16:10|290.48|287.58|290.47|287.57|290.48|287.58|290.47|287.57|2
1643778980000|2022-02-02 05:16:20|290.48|287.58|290.47|287.57|290.48|287.58|290.44|287.54|6
1643778990000|2022-02-02 05:16:30|290.45|287.55|290.45|287.55|290.51|287.61|290.44|287.54|19
1643779000000|2022-02-02 05:16:40|290.44|287.54|290.44|287.54|290.47|287.57|290.43|287.53|10
1643779010000|2022-02-02 05:16:50|290.45|287.55|290.44|287.54|290.45|287.55|290.43|287.53|4
1643779020000|2022-02-02 05:17:00|290.43|287.53|290.44|287.54|290.44|287.54|290.43|287.53|2
1643779030000|2022-02-02 05:17:10|290.42|287.52|290.4|287.5|290.42|287.52|290.33|287.43|15
1643779040000|2022-02-02 05:17:20|290.31|287.41|290.35|287.45|290.38|287.48|290.31|287.41|21
1643779050000|2022-02-02 05:17:30|290.36|287.46|290.34|287.44|290.38|287.48|290.33|287.43|10
1643779060000|2022-02-02 05:17:40|290.33|287.43|290.32|287.42|290.33|287.43|290.32|287.42|2
1643779070000|2022-02-02 05:17:50|290.33|287.43|290.4|287.5|290.41|287.51|290.33|287.43|9
1643779080000|2022-02-02 05:18:00|290.38|287.48|290.3|287.4|290.38|287.48|290.3|287.4|9
1643779090000|2022-02-02 05:18:10|290.31|287.41|290.27|287.37|290.31|287.41|290.27|287.37|3
1643779100000|2022-02-02 05:18:20|290.28|287.38|290.3|287.4|290.3|287.4|290.26|287.36|7
1643779110000|2022-02-02 05:18:30|290.31|287.41|290.38|287.48|290.45|287.55|290.31|287.41|22
1643779120000|2022-02-02 05:18:40|290.37|287.47|290.37|287.47|290.37|287.47|290.37|287.47|1
1643779140000|2022-02-02 05:19:00|290.36|287.46|290.47|287.57|290.47|287.57|290.36|287.46|6
1643779170000|2022-02-02 05:19:30|290.45|287.55|290.37|287.47|290.46|287.56|290.37|287.47|9
1643779180000|2022-02-02 05:19:40|290.35|287.45|290.35|287.45|290.37|287.47|290.35|287.45|5
1643779200000|2022-02-02 05:20:00|290.36|287.46|290.36|287.46|290.36|287.46|290.36|287.46|1
1643779210000|2022-02-02 05:20:10|290.37|287.47|290.61|287.71|290.61|287.71|290.37|287.47|12
1643779230000|2022-02-02 05:20:30|290.6|287.7|290.59|287.69|290.6|287.7|290.59|287.69|4
1643779240000|2022-02-02 05:20:40|290.57|287.67|290.56|287.66|290.57|287.67|290.54|287.64|13
1643779250000|2022-02-02 05:20:50|290.54|287.64|290.48|287.58|290.58|287.68|290.48|287.58|11
1643779260000|2022-02-02 05:21:00|290.49|287.59|290.5|287.6|290.5|287.6|290.49|287.59|2
1643779280000|2022-02-02 05:21:20|290.49|287.59|290.21|287.31|290.49|287.59|290.18|287.28|29
1643779290000|2022-02-02 05:21:30|290.18|287.28|290.18|287.28|290.24|287.34|290.16|287.26|25
1643779300000|2022-02-02 05:21:40|290.19|287.29|290.13|287.23|290.19|287.29|290.13|287.23|14
1643779310000|2022-02-02 05:21:50|290.14|287.24|290.18|287.28|290.19|287.29|290.14|287.24|6
1643779320000|2022-02-02 05:22:00|290.16|287.26|290.22|287.32|290.23|287.33|290.11|287.21|17
1643779330000|2022-02-02 05:22:10|290.21|287.31|290.13|287.23|290.21|287.31|290.13|287.23|7
1643779340000|2022-02-02 05:22:20|290.14|287.24|290.07|287.17|290.14|287.24|290.04|287.14|10
1643779350000|2022-02-02 05:22:30|290.03|287.13|290.05|287.15|290.05|287.15|290.01|287.11|9
1643779360000|2022-02-02 05:22:40|290.07|287.17|290.12|287.22|290.14|287.24|290.05|287.15|15
1643779370000|2022-02-02 05:22:50|290.08|287.18|290.12|287.22|290.14|287.24|290.08|287.18|5
1643779380000|2022-02-02 05:23:00|290.16|287.26|290.13|287.23|290.16|287.26|290.12|287.22|8
1643779390000|2022-02-02 05:23:10|290.14|287.24|290.13|287.23|290.14|287.24|290.13|287.23|4
1643779400000|2022-02-02 05:23:20|290.12|287.22|290.13|287.23|290.13|287.23|290.12|287.22|2
1643779410000|2022-02-02 05:23:30|290.14|287.24|290.17|287.27|290.22|287.32|290.1|287.2|16
1643779420000|2022-02-02 05:23:40|290.18|287.28|290.16|287.26|290.2|287.3|290.14|287.24|12
1643779430000|2022-02-02 05:23:50|290.17|287.27|290.18|287.28|290.2|287.3|290.15|287.25|6
1643779440000|2022-02-02 05:24:00|290.17|287.27|290.16|287.26|290.18|287.28|290.14|287.24|9
1643779450000|2022-02-02 05:24:10|290.17|287.27|290.13|287.23|290.19|287.29|290.13|287.23|7
1643779460000|2022-02-02 05:24:20|290.14|287.24|290.14|287.24|290.16|287.26|290.14|287.24|5
1643779470000|2022-02-02 05:24:30|290.15|287.25|290.15|287.25|290.15|287.25|290.15|287.25|1
1643779480000|2022-02-02 05:24:40|290.14|287.24|290.15|287.25|290.16|287.26|290.13|287.23|10
1643779490000|2022-02-02 05:24:50|290.14|287.24|290.2|287.3|290.21|287.31|290.14|287.24|5
1643779500000|2022-02-02 05:25:00|290.21|287.31|290.17|287.27|290.21|287.31|290.13|287.23|7
1643779510000|2022-02-02 05:25:10|290.16|287.26|290.13|287.23|290.17|287.27|290.12|287.22|11
1643779520000|2022-02-02 05:25:20|290.14|287.24|290.13|287.23|290.14|287.24|290.13|287.23|4
1643779530000|2022-02-02 05:25:30|290.14|287.24|290.1|287.2|290.14|287.24|290.1|287.2|6
1643779540000|2022-02-02 05:25:40|290.08|287.18|290.13|287.23|290.13|287.23|290.08|287.18|4
1643779550000|2022-02-02 05:25:50|290.11|287.21|290.12|287.22|290.16|287.26|290.11|287.21|12
1643779560000|2022-02-02 05:26:00|290.13|287.23|290.15|287.25|290.15|287.25|290.12|287.22|7
1643779570000|2022-02-02 05:26:10|290.12|287.22|290.14|287.24|290.15|287.25|290.11|287.21|8
1643779580000|2022-02-02 05:26:20|290.12|287.22|290.12|287.22|290.12|287.22|290.12|287.22|1
1643779590000|2022-02-02 05:26:30|290.14|287.24|290.15|287.25|290.15|287.25|290.14|287.24|2
1643779600000|2022-02-02 05:26:40|290.14|287.24|290.13|287.23|290.14|287.24|290.13|287.23|4
1643779610000|2022-02-02 05:26:50|290.14|287.24|290.19|287.29|290.21|287.31|290.14|287.24|10
1643779620000|2022-02-02 05:27:00|290.22|287.32|290.13|287.23|290.22|287.32|290.13|287.23|16
1643779630000|2022-02-02 05:27:10|290.12|287.22|290.12|287.22|290.15|287.25|290.12|287.22|10
1643779640000|2022-02-02 05:27:20|290.13|287.23|290.13|287.23|290.13|287.23|290.13|287.23|1
1643779660000|2022-02-02 05:27:40|290.12|287.22|290.11|287.21|290.14|287.24|290.11|287.21|5
1643779670000|2022-02-02 05:27:50|290.1|287.2|290.1|287.2|290.11|287.21|290.1|287.2|7
1643779680000|2022-02-02 05:28:00|290.11|287.21|290.1|287.2|290.11|287.21|290.1|287.2|2
1643779690000|2022-02-02 05:28:10|290.09|287.19|290.1|287.2|290.1|287.2|290.09|287.19|2
1643779710000|2022-02-02 05:28:30|290.11|287.21|290.19|287.29|290.21|287.31|290.11|287.21|9
1643779720000|2022-02-02 05:28:40|290.18|287.28|290.15|287.25|290.22|287.32|290.13|287.23|19
1643779730000|2022-02-02 05:28:50|290.17|287.27|290.16|287.26|290.19|287.29|290.16|287.26|5
1643779740000|2022-02-02 05:29:00|290.14|287.24|290.11|287.21|290.14|287.24|290.1|287.2|7
1643779750000|2022-02-02 05:29:10|290.09|287.19|290.08|287.18|290.09|287.19|290.08|287.18|2
1643779760000|2022-02-02 05:29:20|290.07|287.17|290.07|287.17|290.07|287.17|290.07|287.17|1
1643779770000|2022-02-02 05:29:30|290.08|287.18|290.11|287.21|290.13|287.23|290.08|287.18|7
1643779780000|2022-02-02 05:29:40|290.12|287.22|290.24|287.34|290.25|287.35|290.12|287.22|12
1643779790000|2022-02-02 05:29:50|290.25|287.35|290.24|287.34|290.25|287.35|290.24|287.34|2
1643779800000|2022-02-02 05:30:00|290.21|287.31|290.24|287.34|290.25|287.35|290.21|287.31|8
1643779810000|2022-02-02 05:30:10|290.23|287.33|290.27|287.37|290.27|287.37|290.23|287.33|3
1643779820000|2022-02-02 05:30:20|290.26|287.36|290.26|287.36|290.26|287.36|290.26|287.36|1
1643779840000|2022-02-02 05:30:40|290.28|287.38|290.28|287.38|290.28|287.38|290.28|287.38|1
1643779850000|2022-02-02 05:30:50|290.31|287.41|290.33|287.43|290.34|287.44|290.3|287.4|12
1643779860000|2022-02-02 05:31:00|290.32|287.42|290.36|287.46|290.36|287.46|290.32|287.42|3
1643779870000|2022-02-02 05:31:10|290.38|287.48|290.46|287.56|290.47|287.57|290.35|287.45|13
1643779880000|2022-02-02 05:31:20|290.45|287.55|290.32|287.42|290.45|287.55|290.32|287.42|12
1643779890000|2022-02-02 05:31:30|290.33|287.43|290.31|287.41|290.33|287.43|290.29|287.39|5
1643779900000|2022-02-02 05:31:40|290.3|287.4|290.28|287.38|290.3|287.4|290.27|287.37|8
1643779910000|2022-02-02 05:31:50|290.25|287.35|290.25|287.35|290.31|287.41|290.25|287.35|11
1643779930000|2022-02-02 05:32:10|290.27|287.37|290.27|287.37|290.27|287.37|290.26|287.36|3
1643779940000|2022-02-02 05:32:20|290.3|287.4|290.28|287.38|290.3|287.4|290.26|287.36|7
1643779950000|2022-02-02 05:32:30|290.27|287.37|290.28|287.38|290.3|287.4|290.26|287.36|10
1643779960000|2022-02-02 05:32:40|290.26|287.36|290.28|287.38|290.28|287.38|290.26|287.36|6
1643779970000|2022-02-02 05:32:50|290.27|287.37|290.26|287.36|290.28|287.38|290.21|287.31|9
1643779980000|2022-02-02 05:33:00|290.27|287.37|290.21|287.31|290.3|287.4|290.21|287.31|14
1643779990000|2022-02-02 05:33:10|290.23|287.33|290.12|287.22|290.23|287.33|290.11|287.21|9
1643780000000|2022-02-02 05:33:20|290.11|287.21|290.11|287.21|290.11|287.21|290.08|287.18|6
1643780010000|2022-02-02 05:33:30|290.07|287.17|290.04|287.14|290.07|287.17|290.04|287.14|3
1643780020000|2022-02-02 05:33:40|290.06|287.16|290.07|287.17|290.11|287.21|290.02|287.12|9
1643780030000|2022-02-02 05:33:50|290.06|287.16|290.06|287.16|290.11|287.21|290.06|287.16|10
1643780040000|2022-02-02 05:34:00|290.08|287.18|290.06|287.16|290.09|287.19|290.06|287.16|3
1643780050000|2022-02-02 05:34:10|290.05|287.15|289.89|286.99|290.05|287.15|289.89|286.99|13
1643780060000|2022-02-02 05:34:20|289.9|287|289.92|287.02|289.93|287.03|289.9|287|4
1643780070000|2022-02-02 05:34:30|289.93|287.03|289.92|287.02|289.93|287.03|289.92|287.02|2
1643780080000|2022-02-02 05:34:40|289.87|286.97|289.88|286.98|289.89|286.99|289.87|286.97|4
1643780090000|2022-02-02 05:34:50|289.89|286.99|289.88|286.98|289.89|286.99|289.88|286.98|2
1643780100000|2022-02-02 05:35:00|289.86|286.96|289.88|286.98|289.88|286.98|289.86|286.96|3
1643780110000|2022-02-02 05:35:10|289.87|286.97|289.81|286.91|289.88|286.98|289.79|286.89|12
1643780120000|2022-02-02 05:35:20|289.83|286.93|290.02|287.12|290.02|287.12|289.83|286.93|18
1643780130000|2022-02-02 05:35:30|289.98|287.08|289.99|287.09|290.01|287.11|289.98|287.08|16
1643780140000|2022-02-02 05:35:40|290|287.1|289.98|287.08|290|287.1|289.98|287.08|3
1643780150000|2022-02-02 05:35:50|290|287.1|289.99|287.09|290.02|287.12|289.99|287.09|5
1643780160000|2022-02-02 05:36:00|289.98|287.08|290.03|287.13|290.03|287.13|289.98|287.08|3
1643780180000|2022-02-02 05:36:20|290.05|287.15|290.05|287.15|290.05|287.15|290.05|287.15|1
1643780190000|2022-02-02 05:36:30|290.03|287.13|290.04|287.14|290.06|287.16|290.03|287.13|4
1643780200000|2022-02-02 05:36:40|290.06|287.16|290.02|287.12|290.06|287.16|290.02|287.12|12
1643780210000|2022-02-02 05:36:50|290.04|287.14|290.03|287.13|290.09|287.19|290.02|287.12|10
1643780220000|2022-02-02 05:37:00|290.02|287.12|290.03|287.13|290.08|287.18|290.01|287.11|9
1643780230000|2022-02-02 05:37:10|290.02|287.12|290.03|287.13|290.08|287.18|290.02|287.12|9
1643780240000|2022-02-02 05:37:20|290.04|287.14|290.04|287.14|290.05|287.15|290.04|287.14|3
1643780260000|2022-02-02 05:37:40|290.05|287.15|290.04|287.14|290.06|287.16|290.04|287.14|4
1643780270000|2022-02-02 05:37:50|290.06|287.16|290.19|287.29|290.19|287.29|290.04|287.14|10
1643780280000|2022-02-02 05:38:00|290.2|287.3|290.17|287.27|290.2|287.3|290.15|287.25|14
1643780290000|2022-02-02 05:38:10|290.18|287.28|290.17|287.27|290.19|287.29|290.17|287.27|7
1643780300000|2022-02-02 05:38:20|290.18|287.28|290.19|287.29|290.19|287.29|290.17|287.27|4
1643780310000|2022-02-02 05:38:30|290.21|287.31|290.22|287.32|290.22|287.32|290.19|287.29|3
1643780320000|2022-02-02 05:38:40|290.21|287.31|290.21|287.31|290.21|287.31|290.21|287.31|1
1643780330000|2022-02-02 05:38:50|290.2|287.3|290.22|287.32|290.23|287.33|290.2|287.3|7
1643780350000|2022-02-02 05:39:10|290.21|287.31|290.21|287.31|290.21|287.31|290.21|287.31|1
1643780360000|2022-02-02 05:39:20|290.22|287.32|290.22|287.32|290.22|287.32|290.22|287.32|1
1643780370000|2022-02-02 05:39:30|290.2|287.3|290.22|287.32|290.22|287.32|290.2|287.3|2
1643780380000|2022-02-02 05:39:40|290.21|287.31|290.19|287.29|290.21|287.31|290.13|287.23|16
1643780390000|2022-02-02 05:39:50|290.18|287.28|290.2|287.3|290.2|287.3|290.16|287.26|9
1643780400000|2022-02-02 05:40:00|290.21|287.31|290.18|287.28|290.21|287.31|290.18|287.28|4
1643780410000|2022-02-02 05:40:10|290.2|287.3|290.17|287.27|290.21|287.31|290.17|287.27|11
1643780420000|2022-02-02 05:40:20|290.16|287.26|290.09|287.19|290.16|287.26|290.09|287.19|8
1643780440000|2022-02-02 05:40:40|290.08|287.18|290.09|287.19|290.09|287.19|290.08|287.18|2
1643780450000|2022-02-02 05:40:50|290.07|287.17|290.05|287.15|290.07|287.17|290.03|287.13|8
1643780460000|2022-02-02 05:41:00|290.03|287.13|290.01|287.11|290.04|287.14|290.01|287.11|8
1643780470000|2022-02-02 05:41:10|290.02|287.12|290.04|287.14|290.05|287.15|290.01|287.11|5
1643780480000|2022-02-02 05:41:20|290.05|287.15|290.11|287.21|290.12|287.22|290.03|287.13|12
1643780490000|2022-02-02 05:41:30|290.07|287.17|290.1|287.2|290.13|287.23|290.07|287.17|15
1643780500000|2022-02-02 05:41:40|290.11|287.21|290.01|287.11|290.11|287.21|289.96|287.06|20
1643780510000|2022-02-02 05:41:50|290|287.1|290.02|287.12|290.04|287.14|290|287.1|9
1643780520000|2022-02-02 05:42:00|290.03|287.13|290.03|287.13|290.04|287.14|290.01|287.11|9
1643780530000|2022-02-02 05:42:10|290.04|287.14|290.15|287.25|290.28|287.38|290.04|287.14|18
1643780540000|2022-02-02 05:42:20|290.14|287.24|290.06|287.16|290.14|287.24|290.06|287.16|8
1643780550000|2022-02-02 05:42:30|290.04|287.14|290.01|287.11|290.04|287.14|290|287.1|17
1643780560000|2022-02-02 05:42:40|290|287.1|289.94|287.04|290.03|287.13|289.9|287|16
1643780570000|2022-02-02 05:42:50|289.96|287.06|290.01|287.11|290.01|287.11|289.92|287.02|7
1643780580000|2022-02-02 05:43:00|289.99|287.09|289.99|287.09|289.99|287.09|289.98|287.08|7
1643780600000|2022-02-02 05:43:20|290|287.1|290.03|287.13|290.03|287.13|290|287.1|2
1643780610000|2022-02-02 05:43:30|289.98|287.08|289.92|287.02|289.98|287.08|289.9|287|12
1643780620000|2022-02-02 05:43:40|289.91|287.01|289.91|287.01|289.91|287.01|289.88|286.98|7
1643780630000|2022-02-02 05:43:50|289.9|287|289.91|287.01|289.92|287.02|289.87|286.97|12
1643780640000|2022-02-02 05:44:00|289.9|287|289.9|287|289.9|287|289.9|287|1
1643780650000|2022-02-02 05:44:10|289.92|287.02|289.86|286.96|289.97|287.07|289.86|286.96|9
1643780660000|2022-02-02 05:44:20|289.84|286.94|289.81|286.91|289.9|287|289.79|286.89|19
1643780680000|2022-02-02 05:44:40|289.83|286.93|289.8|286.9|289.83|286.93|289.8|286.9|3
1643780700000|2022-02-02 05:45:00|289.81|286.91|289.89|286.99|289.9|287|289.77|286.87|9
1643780710000|2022-02-02 05:45:10|289.88|286.98|289.89|286.99|289.89|286.99|289.88|286.98|2
1643780720000|2022-02-02 05:45:20|289.86|286.96|289.87|286.97|289.87|286.97|289.86|286.96|4
1643780730000|2022-02-02 05:45:30|289.86|286.96|289.92|287.02|289.95|287.05|289.86|286.96|8
1643780740000|2022-02-02 05:45:40|289.93|287.03|289.92|287.02|289.95|287.05|289.9|287|10
1643780750000|2022-02-02 05:45:50|289.93|287.03|289.93|287.03|289.93|287.03|289.93|287.03|1
1643780760000|2022-02-02 05:46:00|289.94|287.04|289.93|287.03|289.94|287.04|289.93|287.03|2
1643780770000|2022-02-02 05:46:10|289.91|287.01|289.92|287.02|289.92|287.02|289.91|287.01|2
1643780780000|2022-02-02 05:46:20|289.98|287.08|289.98|287.08|289.99|287.09|289.92|287.02|10
1643780790000|2022-02-02 05:46:30|289.99|287.09|289.99|287.09|290.01|287.11|289.91|287.01|13
1643780800000|2022-02-02 05:46:40|290|287.1|290.01|287.11|290.01|287.11|289.99|287.09|6
1643780810000|2022-02-02 05:46:50|290|287.1|289.98|287.08|290.02|287.12|289.96|287.06|8
1643780820000|2022-02-02 05:47:00|289.97|287.07|289.99|287.09|290.01|287.11|289.97|287.07|8
1643780830000|2022-02-02 05:47:10|289.98|287.08|289.98|287.08|289.99|287.09|289.97|287.07|13
1643780840000|2022-02-02 05:47:20|289.97|287.07|289.98|287.08|289.99|287.09|289.97|287.07|6
1643780850000|2022-02-02 05:47:30|290|287.1|290.01|287.11|290.04|287.14|289.98|287.08|10
1643780860000|2022-02-02 05:47:40|289.99|287.09|289.98|287.08|290.01|287.11|289.97|287.07|12
1643780870000|2022-02-02 05:47:50|290|287.1|290.04|287.14|290.04|287.14|290|287.1|3
1643780880000|2022-02-02 05:48:00|290.06|287.16|290.05|287.15|290.06|287.16|290.05|287.15|2
1643780900000|2022-02-02 05:48:20|290.06|287.16|290.06|287.16|290.06|287.16|290.06|287.16|1
1643780920000|2022-02-02 05:48:40|290.07|287.17|290.24|287.34|290.24|287.34|290.06|287.16|8
1643780930000|2022-02-02 05:48:50|290.17|287.27|290.08|287.18|290.27|287.37|290.06|287.16|22
1643780940000|2022-02-02 05:49:00|290.09|287.19|290.12|287.22|290.13|287.23|290.08|287.18|8
1643780950000|2022-02-02 05:49:10|290.13|287.23|290.11|287.21|290.14|287.24|290.11|287.21|5
1643780960000|2022-02-02 05:49:20|290.1|287.2|290.12|287.22|290.13|287.23|290.1|287.2|9
1643780970000|2022-02-02 05:49:30|290.11|287.21|290.08|287.18|290.12|287.22|290.07|287.17|6
1643780980000|2022-02-02 05:49:40|290.04|287.14|290.06|287.16|290.06|287.16|290.04|287.14|8
1643780990000|2022-02-02 05:49:50|290.05|287.15|290.03|287.13|290.07|287.17|290.02|287.12|9
1643781000000|2022-02-02 05:50:00|290.06|287.16|290.04|287.14|290.07|287.17|290.03|287.13|10
1643781010000|2022-02-02 05:50:10|290.07|287.17|290.08|287.18|290.09|287.19|290.07|287.17|4
1643781020000|2022-02-02 05:50:20|290.1|287.2|290.08|287.18|290.1|287.2|290.08|287.18|2
1643781030000|2022-02-02 05:50:30|290.07|287.17|290.1|287.2|290.1|287.2|290.07|287.17|4
1643781040000|2022-02-02 05:50:40|290.11|287.21|290.12|287.22|290.12|287.22|290.11|287.21|2
1643781050000|2022-02-02 05:50:50|290.13|287.23|290.15|287.25|290.16|287.26|290.13|287.23|6
1643781060000|2022-02-02 05:51:00|290.16|287.26|290.17|287.27|290.17|287.27|290.16|287.26|2
1643781070000|2022-02-02 05:51:10|290.21|287.31|290.23|287.33|290.23|287.33|290.21|287.31|8
1643781100000|2022-02-02 05:51:40|290.22|287.32|290.11|287.21|290.22|287.32|290.11|287.21|11
1643781110000|2022-02-02 05:51:50|290.09|287.19|290.06|287.16|290.09|287.19|290.03|287.13|15
1643781120000|2022-02-02 05:52:00|290.08|287.18|290.08|287.18|290.08|287.18|290.06|287.16|8
1643781130000|2022-02-02 05:52:10|290.07|287.17|290.08|287.18|290.08|287.18|290.06|287.16|4
1643781140000|2022-02-02 05:52:20|290.09|287.19|290.09|287.19|290.09|287.19|290.09|287.19|1
1643781150000|2022-02-02 05:52:30|290.08|287.18|290.08|287.18|290.08|287.18|290.05|287.15|10
1643781160000|2022-02-02 05:52:40|290.1|287.2|290.12|287.22|290.12|287.22|290.09|287.19|4
1643781170000|2022-02-02 05:52:50|290.09|287.19|290.1|287.2|290.1|287.2|290.07|287.17|7
1643781180000|2022-02-02 05:53:00|290.09|287.19|290.09|287.19|290.09|287.19|290.07|287.17|4
1643781190000|2022-02-02 05:53:10|290.08|287.18|290.08|287.18|290.08|287.18|290.08|287.18|1
1643781200000|2022-02-02 05:53:20|290.09|287.19|290.08|287.18|290.09|287.19|290.08|287.18|4
1643781210000|2022-02-02 05:53:30|290.06|287.16|290.06|287.16|290.06|287.16|290.06|287.16|1
1643781230000|2022-02-02 05:53:50|290.05|287.15|290.05|287.15|290.05|287.15|290.05|287.15|1
1643781240000|2022-02-02 05:54:00|290.06|287.16|290|287.1|290.07|287.17|289.99|287.09|15
1643781250000|2022-02-02 05:54:10|290.01|287.11|290.03|287.13|290.11|287.21|290.01|287.11|13
1643781260000|2022-02-02 05:54:20|290.1|287.2|290.2|287.3|290.24|287.34|290.05|287.15|14
1643781270000|2022-02-02 05:54:30|290.22|287.32|290.2|287.3|290.27|287.37|290.18|287.28|13
1643781280000|2022-02-02 05:54:40|290.19|287.29|290.2|287.3|290.2|287.3|290.19|287.29|4
1643781290000|2022-02-02 05:54:50|290.19|287.29|290.23|287.33|290.23|287.33|290.18|287.28|6
1643781300000|2022-02-02 05:55:00|290.21|287.31|290.19|287.29|290.23|287.33|290.18|287.28|15
1643781310000|2022-02-02 05:55:10|290.18|287.28|290.21|287.31|290.22|287.32|290.18|287.28|13
1643781320000|2022-02-02 05:55:20|290.22|287.32|290.19|287.29|290.25|287.35|290.19|287.29|16
1643781330000|2022-02-02 05:55:30|290.2|287.3|290.19|287.29|290.2|287.3|290.18|287.28|5
1643781340000|2022-02-02 05:55:40|290.2|287.3|290.2|287.3|290.2|287.3|290.2|287.3|1
1643781360000|2022-02-02 05:56:00|290.19|287.29|290.19|287.29|290.19|287.29|290.19|287.29|1
1643781370000|2022-02-02 05:56:10|290.2|287.3|290.27|287.37|290.27|287.37|290.2|287.3|6
1643781380000|2022-02-02 05:56:20|290.26|287.36|290.24|287.34|290.27|287.37|290.24|287.34|4
1643781390000|2022-02-02 05:56:30|290.25|287.35|290.26|287.36|290.26|287.36|290.24|287.34|4
1643781400000|2022-02-02 05:56:40|290.24|287.34|290.26|287.36|290.3|287.4|290.24|287.34|10
1643781410000|2022-02-02 05:56:50|290.27|287.37|290.23|287.33|290.27|287.37|290.23|287.33|7
1643781420000|2022-02-02 05:57:00|290.24|287.34|290.25|287.35|290.27|287.37|290.24|287.34|5
1643781430000|2022-02-02 05:57:10|290.26|287.36|290.26|287.36|290.26|287.36|290.26|287.36|1
1643781440000|2022-02-02 05:57:20|290.25|287.35|290.25|287.35|290.26|287.36|290.25|287.35|3
1643781450000|2022-02-02 05:57:30|290.26|287.36|290.24|287.34|290.27|287.37|290.24|287.34|10
1643781460000|2022-02-02 05:57:40|290.25|287.35|290.26|287.36|290.26|287.36|290.25|287.35|4
1643781470000|2022-02-02 05:57:50|290.27|287.37|290.38|287.48|290.38|287.48|290.27|287.37|9
1643781480000|2022-02-02 05:58:00|290.37|287.47|290.38|287.48|290.4|287.5|290.37|287.47|6
1643781490000|2022-02-02 05:58:10|290.37|287.47|290.37|287.47|290.37|287.47|290.37|287.47|1
1643781500000|2022-02-02 05:58:20|290.36|287.46|290.38|287.48|290.38|287.48|290.36|287.46|3
1643781510000|2022-02-02 05:58:30|290.37|287.47|290.4|287.5|290.4|287.5|290.37|287.47|4
1643781520000|2022-02-02 05:58:40|290.42|287.52|290.42|287.52|290.45|287.55|290.4|287.5|9
1643781530000|2022-02-02 05:58:50|290.41|287.51|290.51|287.61|290.51|287.61|290.41|287.51|11
1643781540000|2022-02-02 05:59:00|290.5|287.6|290.53|287.63|290.53|287.63|290.49|287.59|9
1643781550000|2022-02-02 05:59:10|290.56|287.66|290.58|287.68|290.59|287.69|290.56|287.66|5
1643781560000|2022-02-02 05:59:20|290.63|287.73|290.62|287.72|290.63|287.73|290.62|287.72|4
1643781570000|2022-02-02 05:59:30|290.63|287.73|290.63|287.73|290.63|287.73|290.63|287.73|1
1643781580000|2022-02-02 05:59:40|290.64|287.74|290.64|287.74|290.64|287.74|290.64|287.74|1
1643781590000|2022-02-02 05:59:50|290.67|287.77|290.75|287.85|290.78|287.88|290.67|287.77|11
1643781600000|2022-02-02 06:00:00|290.73|287.83|290.68|287.78|290.73|287.83|290.65|287.75|19
1643781610000|2022-02-02 06:00:10|290.67|287.77|290.65|287.75|290.73|287.83|290.65|287.75|10
1643781620000|2022-02-02 06:00:20|290.64|287.74|290.67|287.77|290.69|287.79|290.63|287.73|13
1643781630000|2022-02-02 06:00:30|290.68|287.78|290.68|287.78|290.68|287.78|290.67|287.77|5
1643781640000|2022-02-02 06:00:40|290.69|287.79|290.67|287.77|290.69|287.79|290.67|287.77|7
1643781650000|2022-02-02 06:00:50|290.68|287.78|290.68|287.78|290.68|287.78|290.68|287.78|1
1643781660000|2022-02-02 06:01:00|290.67|287.77|290.66|287.76|290.67|287.77|290.66|287.76|2
1643781690000|2022-02-02 06:01:30|290.67|287.77|290.65|287.75|290.67|287.77|290.63|287.73|6
1643781700000|2022-02-02 06:01:40|290.66|287.76|290.58|287.68|290.66|287.76|290.58|287.68|4
1643781710000|2022-02-02 06:01:50|290.56|287.66|290.44|287.54|290.56|287.66|290.42|287.52|12
1643781720000|2022-02-02 06:02:00|290.42|287.52|290.4|287.5|290.43|287.53|290.37|287.47|15
1643781730000|2022-02-02 06:02:10|290.37|287.47|290.37|287.47|290.37|287.47|290.36|287.46|5
1643781740000|2022-02-02 06:02:20|290.39|287.49|290.37|287.47|290.4|287.5|290.37|287.47|5
1643781750000|2022-02-02 06:02:30|290.41|287.51|290.39|287.49|290.41|287.51|290.39|287.49|2
1643781770000|2022-02-02 06:02:50|290.38|287.48|290.38|287.48|290.39|287.49|290.38|287.48|3
1643781780000|2022-02-02 06:03:00|290.39|287.49|290.48|287.58|290.48|287.58|290.39|287.49|7
1643781790000|2022-02-02 06:03:10|290.41|287.51|290.41|287.51|290.41|287.51|290.41|287.51|1
1643781810000|2022-02-02 06:03:30|290.4|287.5|290.46|287.56|290.46|287.56|290.4|287.5|2
1643781820000|2022-02-02 06:03:40|290.47|287.57|290.52|287.62|290.53|287.63|290.47|287.57|16
1643781830000|2022-02-02 06:03:50|290.53|287.63|290.75|287.85|290.75|287.85|290.53|287.63|10
1643781840000|2022-02-02 06:04:00|290.73|287.83|290.67|287.77|290.77|287.87|290.66|287.76|16
1643781850000|2022-02-02 06:04:10|290.69|287.79|290.82|287.92|290.82|287.92|290.67|287.77|8
1643781860000|2022-02-02 06:04:20|290.83|287.93|290.81|287.91|290.84|287.94|290.81|287.91|9
1643781870000|2022-02-02 06:04:30|290.8|287.9|290.81|287.91|290.83|287.93|290.8|287.9|11
1643781880000|2022-02-02 06:04:40|290.82|287.92|290.84|287.94|290.84|287.94|290.8|287.9|6
1643781900000|2022-02-02 06:05:00|290.87|287.97|290.83|287.93|290.87|287.97|290.83|287.93|7
1643781910000|2022-02-02 06:05:10|290.85|287.95|290.87|287.97|290.88|287.98|290.84|287.94|7
1643781920000|2022-02-02 06:05:20|290.86|287.96|290.91|288.01|290.94|288.04|290.85|287.95|14
1643781930000|2022-02-02 06:05:30|290.92|288.02|290.86|287.96|290.95|288.05|290.84|287.94|12
1643781940000|2022-02-02 06:05:40|290.84|287.94|290.84|287.94|290.85|287.95|290.83|287.93|7
1643781950000|2022-02-02 06:05:50|290.85|287.95|290.85|287.95|290.85|287.95|290.85|287.95|1
1643781960000|2022-02-02 06:06:00|290.86|287.96|290.87|287.97|290.87|287.97|290.86|287.96|2
1643781970000|2022-02-02 06:06:10|290.88|287.98|290.87|287.97|290.88|287.98|290.87|287.97|2
1643781980000|2022-02-02 06:06:20|290.91|288.01|290.96|288.06|290.96|288.06|290.91|288.01|10
1643781990000|2022-02-02 06:06:30|290.94|288.04|290.95|288.05|290.95|288.05|290.94|288.04|2
1643782000000|2022-02-02 06:06:40|290.93|288.03|290.87|287.97|290.93|288.03|290.85|287.95|10
1643782010000|2022-02-02 06:06:50|290.85|287.95|290.85|287.95|290.85|287.95|290.85|287.95|1
1643782020000|2022-02-02 06:07:00|290.87|287.97|290.79|287.89|290.87|287.97|290.78|287.88|7
1643782030000|2022-02-02 06:07:10|290.78|287.88|290.82|287.92|290.82|287.92|290.76|287.86|7
1643782040000|2022-02-02 06:07:20|290.81|287.91|290.82|287.92|290.83|287.93|290.81|287.91|8
1643782050000|2022-02-02 06:07:30|290.83|287.93|290.89|287.99|290.91|288.01|290.82|287.92|14
1643782060000|2022-02-02 06:07:40|290.88|287.98|291.02|288.12|291.02|288.12|290.88|287.98|13
1643782070000|2022-02-02 06:07:50|290.95|288.05|291|288.1|291.02|288.12|290.95|288.05|12
1643782080000|2022-02-02 06:08:00|290.99|288.09|291.01|288.11|291.01|288.11|290.97|288.07|11
1643782090000|2022-02-02 06:08:10|291|288.1|291.02|288.12|291.02|288.12|290.99|288.09|9
1643782100000|2022-02-02 06:08:20|291.03|288.13|291.03|288.13|291.03|288.13|291.01|288.11|4
1643782110000|2022-02-02 06:08:30|291.02|288.12|291.03|288.13|291.03|288.13|291.02|288.12|2
1643782120000|2022-02-02 06:08:40|291.04|288.14|291.04|288.14|291.04|288.14|291.04|288.14|1
1643782130000|2022-02-02 06:08:50|291.05|288.15|291.11|288.21|291.11|288.21|291.05|288.15|4
1643782140000|2022-02-02 06:09:00|291.09|288.19|291.17|288.27|291.22|288.32|291.09|288.19|14
1643782150000|2022-02-02 06:09:10|291.18|288.28|291.1|288.2|291.2|288.3|291.09|288.19|18
1643782160000|2022-02-02 06:09:20|291.11|288.21|291.16|288.26|291.16|288.26|291.11|288.21|5
1643782170000|2022-02-02 06:09:30|291.15|288.25|291.16|288.26|291.16|288.26|291.13|288.23|6
1643782180000|2022-02-02 06:09:40|291.15|288.25|291.15|288.25|291.15|288.25|291.13|288.23|3
1643782190000|2022-02-02 06:09:50|291.13|288.23|291.11|288.21|291.15|288.25|291.11|288.21|7
1643782200000|2022-02-02 06:10:00|291.1|288.2|291.05|288.15|291.1|288.2|291.05|288.15|10
1643782210000|2022-02-02 06:10:10|291.04|288.14|291.07|288.17|291.07|288.17|291.04|288.14|4
1643782220000|2022-02-02 06:10:20|291.08|288.18|291.06|288.16|291.08|288.18|291.06|288.16|13
1643782230000|2022-02-02 06:10:30|291.07|288.17|291.08|288.18|291.1|288.2|291.05|288.15|7
1643782240000|2022-02-02 06:10:40|291.09|288.19|291.08|288.18|291.09|288.19|291.06|288.16|8
1643782250000|2022-02-02 06:10:50|291.06|288.16|291.08|288.18|291.08|288.18|291.06|288.16|3
1643782260000|2022-02-02 06:11:00|291.07|288.17|291.07|288.17|291.08|288.18|291.07|288.17|3
1643782270000|2022-02-02 06:11:10|291.06|288.16|291.06|288.16|291.09|288.19|291.06|288.16|6
1643782280000|2022-02-02 06:11:20|291.07|288.17|291.06|288.16|291.09|288.19|291.06|288.16|6
1643782310000|2022-02-02 06:11:50|291.07|288.17|291.07|288.17|291.07|288.17|291.07|288.17|1
1643782320000|2022-02-02 06:12:00|291.09|288.19|291.09|288.19|291.12|288.22|291.09|288.19|6
1643782330000|2022-02-02 06:12:10|291.07|288.17|291.09|288.19|291.11|288.21|291.07|288.17|8
1643782340000|2022-02-02 06:12:20|291.07|288.17|291.23|288.33|291.23|288.33|291.07|288.17|14
1643782350000|2022-02-02 06:12:30|291.24|288.34|291.27|288.37|291.27|288.37|291.24|288.34|4
1643782360000|2022-02-02 06:12:40|291.33|288.43|291.25|288.35|291.34|288.44|291.25|288.35|15
1643782370000|2022-02-02 06:12:50|291.26|288.36|291.31|288.41|291.32|288.42|291.25|288.35|16
1643782380000|2022-02-02 06:13:00|291.32|288.42|291.29|288.39|291.32|288.42|291.29|288.39|12
1643782390000|2022-02-02 06:13:10|291.32|288.42|291.33|288.43|291.34|288.44|291.32|288.42|4
1643782400000|2022-02-02 06:13:20|291.34|288.44|291.38|288.48|291.38|288.48|291.34|288.44|3
1643782410000|2022-02-02 06:13:30|291.37|288.47|291.44|288.54|291.45|288.55|291.34|288.44|9
1643782420000|2022-02-02 06:13:40|291.43|288.53|291.34|288.44|291.43|288.53|291.34|288.44|5
1643782430000|2022-02-02 06:13:50|291.33|288.43|291.3|288.4|291.33|288.43|291.28|288.38|12
1643782440000|2022-02-02 06:14:00|291.29|288.39|291.28|288.38|291.3|288.4|291.28|288.38|6
1643782450000|2022-02-02 06:14:10|291.29|288.39|291.29|288.39|291.29|288.39|291.28|288.38|5
1643782460000|2022-02-02 06:14:20|291.36|288.46|291.5|288.6|291.51|288.61|291.36|288.46|8
1643782470000|2022-02-02 06:14:30|291.49|288.59|291.41|288.51|291.49|288.59|291.38|288.48|8
1643782480000|2022-02-02 06:14:40|291.38|288.48|291.46|288.56|291.48|288.58|291.38|288.48|15
1643782490000|2022-02-02 06:14:50|291.47|288.57|291.45|288.55|291.48|288.58|291.43|288.53|11
1643782500000|2022-02-02 06:15:00|291.44|288.54|291.45|288.55|291.46|288.56|291.44|288.54|4
1643782510000|2022-02-02 06:15:10|291.42|288.52|291.45|288.55|291.45|288.55|291.42|288.52|2
1643782520000|2022-02-02 06:15:20|291.44|288.54|291.5|288.6|291.51|288.61|291.44|288.54|5
1643782530000|2022-02-02 06:15:30|291.51|288.61|291.51|288.61|291.51|288.61|291.51|288.61|1
1643782540000|2022-02-02 06:15:40|291.5|288.6|291.5|288.6|291.5|288.6|291.5|288.6|1
1643782550000|2022-02-02 06:15:50|291.51|288.61|291.51|288.61|291.51|288.61|291.5|288.6|3
1643782560000|2022-02-02 06:16:00|291.52|288.62|291.5|288.6|291.52|288.62|291.48|288.58|7
1643782570000|2022-02-02 06:16:10|291.51|288.61|291.45|288.55|291.51|288.61|291.44|288.54|9
1643782580000|2022-02-02 06:16:20|291.49|288.59|291.49|288.59|291.49|288.59|291.49|288.59|1
1643782590000|2022-02-02 06:16:30|291.5|288.6|291.48|288.58|291.5|288.6|291.48|288.58|4
1643782600000|2022-02-02 06:16:40|291.5|288.6|291.48|288.58|291.5|288.6|291.48|288.58|2
1643782610000|2022-02-02 06:16:50|291.5|288.6|291.49|288.59|291.5|288.6|291.49|288.59|2
1643782620000|2022-02-02 06:17:00|291.48|288.58|291.5|288.6|291.54|288.64|291.47|288.57|9
1643782630000|2022-02-02 06:17:10|291.53|288.63|291.53|288.63|291.57|288.67|291.5|288.6|15
1643782640000|2022-02-02 06:17:20|291.52|288.62|291.52|288.62|291.58|288.68|291.51|288.61|13
1643782650000|2022-02-02 06:17:30|291.53|288.63|291.52|288.62|291.53|288.63|291.52|288.62|2
1643782660000|2022-02-02 06:17:40|291.53|288.63|291.53|288.63|291.53|288.63|291.53|288.63|1
1643782670000|2022-02-02 06:17:50|291.52|288.62|291.56|288.66|291.56|288.66|291.51|288.61|6
1643782680000|2022-02-02 06:18:00|291.54|288.64|291.54|288.64|291.54|288.64|291.54|288.64|1
1643782690000|2022-02-02 06:18:10|291.55|288.65|291.54|288.64|291.55|288.65|291.54|288.64|2
1643782710000|2022-02-02 06:18:30|291.55|288.65|291.55|288.65|291.56|288.66|291.54|288.64|5
1643782730000|2022-02-02 06:18:50|291.53|288.63|291.53|288.63|291.55|288.65|291.53|288.63|4
1643782740000|2022-02-02 06:19:00|291.54|288.64|291.53|288.63|291.54|288.64|291.53|288.63|2
1643782750000|2022-02-02 06:19:10|291.54|288.64|291.53|288.63|291.54|288.64|291.5|288.6|3
1643782760000|2022-02-02 06:19:20|291.55|288.65|291.53|288.63|291.55|288.65|291.53|288.63|2
1643782770000|2022-02-02 06:19:30|291.52|288.62|291.51|288.61|291.54|288.64|291.51|288.61|4
1643782780000|2022-02-02 06:19:40|291.49|288.59|291.52|288.62|291.54|288.64|291.49|288.59|8
1643782790000|2022-02-02 06:19:50|291.53|288.63|291.51|288.61|291.53|288.63|291.51|288.61|2
1643782810000|2022-02-02 06:20:10|291.52|288.62|291.54|288.64|291.55|288.65|291.52|288.62|8
1643782820000|2022-02-02 06:20:20|291.57|288.67|291.56|288.66|291.59|288.69|291.56|288.66|10
1643782850000|2022-02-02 06:20:50|291.58|288.68|291.72|288.82|291.79|288.89|291.58|288.68|21
1643782860000|2022-02-02 06:21:00|291.71|288.81|291.86|288.96|291.86|288.96|291.68|288.78|10
1643782870000|2022-02-02 06:21:10|291.88|288.98|292.17|289.27|292.18|289.28|291.88|288.98|22
1643782880000|2022-02-02 06:21:20|292.18|289.28|292.16|289.26|292.22|289.32|292.16|289.26|17
1643782890000|2022-02-02 06:21:30|292.15|289.25|292.26|289.36|292.3|289.4|292.15|289.25|22
1643782900000|2022-02-02 06:21:40|292.25|289.35|292.23|289.33|292.29|289.39|292.23|289.33|23
1643782910000|2022-02-02 06:21:50|292.24|289.34|292.22|289.32|292.26|289.36|292.22|289.32|12
1643782920000|2022-02-02 06:22:00|292.21|289.31|292.11|289.21|292.21|289.31|292.11|289.21|6
1643782930000|2022-02-02 06:22:10|292.13|289.23|292.06|289.16|292.13|289.23|292.05|289.15|3
1643782940000|2022-02-02 06:22:20|292.05|289.15|292.09|289.19|292.1|289.2|292.05|289.15|8
1643782950000|2022-02-02 06:22:30|292.08|289.18|292.1|289.2|292.12|289.22|292.05|289.15|16
1643782960000|2022-02-02 06:22:40|292.11|289.21|292.02|289.12|292.12|289.22|292|289.1|9
1643782970000|2022-02-02 06:22:50|292.01|289.11|291.99|289.09|292.01|289.11|291.99|289.09|3
1643782980000|2022-02-02 06:23:00|292|289.1|292|289.1|292|289.1|291.99|289.09|3
1643782990000|2022-02-02 06:23:10|291.99|289.09|291.99|289.09|292.01|289.11|291.99|289.09|11
1643783000000|2022-02-02 06:23:20|292|289.1|292|289.1|292|289.1|292|289.1|1
1643783010000|2022-02-02 06:23:30|291.99|289.09|291.99|289.09|292.01|289.11|291.99|289.09|6
1643783030000|2022-02-02 06:23:50|292|289.1|292.01|289.11|292.01|289.11|292|289.1|2
1643783040000|2022-02-02 06:24:00|292|289.1|292|289.1|292|289.1|292|289.1|1
1643783050000|2022-02-02 06:24:10|292.02|289.12|292.02|289.12|292.02|289.12|292.02|289.12|1
1643783060000|2022-02-02 06:24:20|292|289.1|291.81|288.91|292|289.1|291.8|288.9|12
1643783070000|2022-02-02 06:24:30|291.8|288.9|291.77|288.87|291.8|288.9|291.75|288.85|13
1643783080000|2022-02-02 06:24:40|291.76|288.86|291.72|288.82|291.76|288.86|291.72|288.82|2
1643783090000|2022-02-02 06:24:50|291.73|288.83|291.73|288.83|291.73|288.83|291.72|288.82|3
1643783100000|2022-02-02 06:25:00|291.74|288.84|291.74|288.84|291.74|288.84|291.73|288.83|3
1643783110000|2022-02-02 06:25:10|291.72|288.82|291.72|288.82|291.74|288.84|291.72|288.82|7
1643783120000|2022-02-02 06:25:20|291.71|288.81|291.63|288.73|291.71|288.81|291.63|288.73|7
1643783130000|2022-02-02 06:25:30|291.62|288.72|291.65|288.75|291.66|288.76|291.62|288.72|5
1643783140000|2022-02-02 06:25:40|291.64|288.74|291.64|288.74|291.64|288.74|291.64|288.74|1
1643783150000|2022-02-02 06:25:50|291.63|288.73|291.62|288.72|291.64|288.74|291.62|288.72|8
1643783160000|2022-02-02 06:26:00|291.64|288.74|291.62|288.72|291.64|288.74|291.62|288.72|3
1643783180000|2022-02-02 06:26:20|291.63|288.73|291.63|288.73|291.63|288.73|291.62|288.72|5
1643783190000|2022-02-02 06:26:30|291.62|288.72|291.4|288.5|291.64|288.74|291.4|288.5|15
1643783200000|2022-02-02 06:26:40|291.35|288.45|291.35|288.45|291.38|288.48|291.32|288.42|13
1643783210000|2022-02-02 06:26:50|291.34|288.44|291.35|288.45|291.35|288.45|291.34|288.44|6
1643783220000|2022-02-02 06:27:00|291.34|288.44|291.34|288.44|291.35|288.45|291.34|288.44|3
1643783230000|2022-02-02 06:27:10|291.36|288.46|291.36|288.46|291.36|288.46|291.36|288.46|1
1643783240000|2022-02-02 06:27:20|291.37|288.47|291.4|288.5|291.4|288.5|291.36|288.46|7
1643783250000|2022-02-02 06:27:30|291.39|288.49|291.39|288.49|291.41|288.51|291.38|288.48|9
1643783270000|2022-02-02 06:27:50|291.38|288.48|291.39|288.49|291.39|288.49|291.38|288.48|4
1643783280000|2022-02-02 06:28:00|291.38|288.48|291.34|288.44|291.39|288.49|291.34|288.44|6
1643783290000|2022-02-02 06:28:10|291.37|288.47|291.36|288.46|291.37|288.47|291.36|288.46|2
1643783300000|2022-02-02 06:28:20|291.37|288.47|291.37|288.47|291.37|288.47|291.37|288.47|1
1643783310000|2022-02-02 06:28:30|291.36|288.46|291.37|288.47|291.37|288.47|291.36|288.46|2
1643783320000|2022-02-02 06:28:40|291.38|288.48|291.37|288.47|291.38|288.48|291.37|288.47|2
1643783330000|2022-02-02 06:28:50|291.38|288.48|291.38|288.48|291.38|288.48|291.38|288.48|1
1643783340000|2022-02-02 06:29:00|291.39|288.49|291.38|288.48|291.39|288.49|291.37|288.47|4
1643783350000|2022-02-02 06:29:10|291.39|288.49|291.43|288.53|291.48|288.58|291.39|288.49|14
1643783360000|2022-02-02 06:29:20|291.44|288.54|291.5|288.6|291.5|288.6|291.42|288.52|23
1643783370000|2022-02-02 06:29:30|291.49|288.59|291.43|288.53|291.49|288.59|291.4|288.5|12
1643783380000|2022-02-02 06:29:40|291.35|288.45|291.46|288.56|291.46|288.56|291.35|288.45|5
1643783390000|2022-02-02 06:29:50|291.48|288.58|291.52|288.62|291.52|288.62|291.4|288.5|15
1643783400000|2022-02-02 06:30:00|291.51|288.61|291.58|288.68|291.59|288.69|291.5|288.6|13
1643783410000|2022-02-02 06:30:10|291.57|288.67|291.57|288.67|291.58|288.68|291.56|288.66|11
1643783420000|2022-02-02 06:30:20|291.56|288.66|291.58|288.68|291.58|288.68|291.54|288.64|13
1643783430000|2022-02-02 06:30:30|291.57|288.67|291.59|288.69|291.61|288.71|291.57|288.67|4
1643783440000|2022-02-02 06:30:40|291.61|288.71|291.78|288.88|291.79|288.89|291.61|288.71|13
1643783450000|2022-02-02 06:30:50|291.8|288.9|291.81|288.91|291.82|288.92|291.8|288.9|4
1643783460000|2022-02-02 06:31:00|291.82|288.92|291.8|288.9|291.82|288.92|291.8|288.9|2
1643783470000|2022-02-02 06:31:10|291.82|288.92|291.82|288.92|291.82|288.92|291.81|288.91|3
1643783480000|2022-02-02 06:31:20|291.81|288.91|291.82|288.92|291.82|288.92|291.81|288.91|2
1643783490000|2022-02-02 06:31:30|291.83|288.93|291.8|288.9|291.83|288.93|291.79|288.89|3
1643783500000|2022-02-02 06:31:40|291.78|288.88|291.81|288.91|291.81|288.91|291.78|288.88|9
1643783510000|2022-02-02 06:31:50|291.82|288.92|291.91|289.01|291.91|289.01|291.8|288.9|19
1643783520000|2022-02-02 06:32:00|291.9|289|291.95|289.05|291.95|289.05|291.9|289|11
1643783530000|2022-02-02 06:32:10|291.94|289.04|291.93|289.03|291.95|289.05|291.93|289.03|9
1643783540000|2022-02-02 06:32:20|291.94|289.04|291.94|289.04|291.94|289.04|291.94|289.04|1
1643783560000|2022-02-02 06:32:40|291.95|289.05|291.94|289.04|291.95|289.05|291.93|289.03|3
1643783570000|2022-02-02 06:32:50|291.93|289.03|292.02|289.12|292.03|289.13|291.93|289.03|10
1643783580000|2022-02-02 06:33:00|292.03|289.13|292.03|289.13|292.03|289.13|292.03|289.13|1
1643783590000|2022-02-02 06:33:10|292.02|289.12|292.01|289.11|292.02|289.12|292.01|289.11|2
1643783600000|2022-02-02 06:33:20|291.99|289.09|292.01|289.11|292.01|289.11|291.99|289.09|2
1643783610000|2022-02-02 06:33:30|292|289.1|291.98|289.08|292|289.1|291.98|289.08|2
1643783620000|2022-02-02 06:33:40|291.96|289.06|291.92|289.02|291.96|289.06|291.92|289.02|5
1643783630000|2022-02-02 06:33:50|291.93|289.03|291.92|289.02|291.93|289.03|291.92|289.02|2
1643783640000|2022-02-02 06:34:00|291.93|289.03|291.93|289.03|291.93|289.03|291.93|289.03|1
1643783660000|2022-02-02 06:34:20|291.92|289.02|291.9|289|291.92|289.02|291.86|288.96|11
1643783670000|2022-02-02 06:34:30|291.88|288.98|291.86|288.96|291.9|289|291.86|288.96|10
1643783680000|2022-02-02 06:34:40|291.88|288.98|291.88|288.98|291.88|288.98|291.88|288.98|1
1643783690000|2022-02-02 06:34:50|291.91|289.01|291.88|288.98|291.91|289.01|291.88|288.98|2
1643783700000|2022-02-02 06:35:00|291.91|289.01|291.86|288.96|291.91|289.01|291.79|288.89|15
1643783710000|2022-02-02 06:35:10|291.82|288.92|291.86|288.96|291.86|288.96|291.82|288.92|6
1643783720000|2022-02-02 06:35:20|291.82|288.92|291.48|288.58|291.82|288.92|291.48|288.58|16
1643783730000|2022-02-02 06:35:30|291.43|288.53|291.18|288.28|291.46|288.56|291.18|288.28|15
1643783740000|2022-02-02 06:35:40|291.19|288.29|291.2|288.3|291.23|288.33|291.19|288.29|7
1643783750000|2022-02-02 06:35:50|291.17|288.27|291.06|288.16|291.17|288.27|291.04|288.14|11
1643783760000|2022-02-02 06:36:00|291.05|288.15|291.04|288.14|291.09|288.19|291.04|288.14|4
1643783770000|2022-02-02 06:36:10|291.05|288.15|290.91|288.01|291.09|288.19|290.9|288|8
1643783780000|2022-02-02 06:36:20|290.93|288.03|290.59|287.69|290.93|288.03|290.57|287.67|26
1643783790000|2022-02-02 06:36:30|290.58|287.68|290.75|287.85|290.77|287.87|290.55|287.65|25
1643783800000|2022-02-02 06:36:40|290.74|287.84|290.73|287.83|290.76|287.86|290.71|287.81|10
1643783810000|2022-02-02 06:36:50|290.71|287.81|290.73|287.83|290.75|287.85|290.71|287.81|5
1643783820000|2022-02-02 06:37:00|290.75|287.85|290.6|287.7|290.75|287.85|290.6|287.7|8
1643783830000|2022-02-02 06:37:10|290.61|287.71|290.61|287.71|290.62|287.72|290.6|287.7|9
1643783840000|2022-02-02 06:37:20|290.62|287.72|290.67|287.77|290.67|287.77|290.62|287.72|10
1643783850000|2022-02-02 06:37:30|290.68|287.78|290.78|287.88|290.78|287.88|290.67|287.77|6
1643783860000|2022-02-02 06:37:40|290.79|287.89|290.76|287.86|290.8|287.9|290.7|287.8|19
1643783870000|2022-02-02 06:37:50|290.77|287.87|290.7|287.8|290.77|287.87|290.68|287.78|25
1643783880000|2022-02-02 06:38:00|290.71|287.81|290.69|287.79|290.74|287.84|290.68|287.78|14
1643783890000|2022-02-02 06:38:10|290.68|287.78|290.7|287.8|290.7|287.8|290.65|287.75|17
1643783900000|2022-02-02 06:38:20|290.68|287.78|290.74|287.84|290.78|287.88|290.68|287.78|18
1643783910000|2022-02-02 06:38:30|290.73|287.83|290.82|287.92|290.82|287.92|290.73|287.83|17
1643783920000|2022-02-02 06:38:40|290.83|287.93|290.78|287.88|290.83|287.93|290.78|287.88|7
1643783930000|2022-02-02 06:38:50|290.79|287.89|290.77|287.87|290.79|287.89|290.77|287.87|6
1643783940000|2022-02-02 06:39:00|290.78|287.88|290.72|287.82|290.82|287.92|290.72|287.82|10
1643783950000|2022-02-02 06:39:10|290.73|287.83|290.68|287.78|290.76|287.86|290.68|287.78|15
1643783960000|2022-02-02 06:39:20|290.71|287.81|290.7|287.8|290.73|287.83|290.6|287.7|15
1643783970000|2022-02-02 06:39:30|290.68|287.78|290.68|287.78|290.71|287.81|290.67|287.77|8
1643783980000|2022-02-02 06:39:40|290.67|287.77|290.65|287.75|290.67|287.77|290.65|287.75|5
1643783990000|2022-02-02 06:39:50|290.61|287.71|290.6|287.7|290.61|287.71|290.6|287.7|2
1643784010000|2022-02-02 06:40:10|290.61|287.71|290.64|287.74|290.64|287.74|290.61|287.71|3
1643784020000|2022-02-02 06:40:20|290.66|287.76|290.68|287.78|290.68|287.78|290.66|287.76|2
1643784030000|2022-02-02 06:40:30|290.65|287.75|290.71|287.81|290.76|287.86|290.63|287.73|13
1643784040000|2022-02-02 06:40:40|290.75|287.85|290.71|287.81|290.75|287.85|290.71|287.81|4
1643784050000|2022-02-02 06:40:50|290.75|287.85|290.97|288.07|290.99|288.09|290.71|287.81|19
1643784060000|2022-02-02 06:41:00|290.96|288.06|290.95|288.05|290.97|288.07|290.94|288.04|7
1643784070000|2022-02-02 06:41:10|290.96|288.06|290.98|288.08|290.98|288.08|290.94|288.04|9
1643784080000|2022-02-02 06:41:20|290.97|288.07|290.99|288.09|290.99|288.09|290.93|288.03|8
1643784090000|2022-02-02 06:41:30|290.97|288.07|291.01|288.11|291.01|288.11|290.96|288.06|16
1643784100000|2022-02-02 06:41:40|291|288.1|290.96|288.06|291.01|288.11|290.96|288.06|8
1643784110000|2022-02-02 06:41:50|290.97|288.07|290.98|288.08|291.05|288.15|290.97|288.07|19
1643784120000|2022-02-02 06:42:00|291.04|288.14|291.02|288.12|291.04|288.14|291.02|288.12|5
1643784140000|2022-02-02 06:42:20|291.03|288.13|291.03|288.13|291.03|288.13|291.02|288.12|3
1643784150000|2022-02-02 06:42:30|291.02|288.12|291.03|288.13|291.03|288.13|291.02|288.12|6
1643784160000|2022-02-02 06:42:40|291.02|288.12|291.02|288.12|291.03|288.13|291.01|288.11|7
1643784170000|2022-02-02 06:42:50|291.01|288.11|290.92|288.02|291.03|288.13|290.92|288.02|9
1643784180000|2022-02-02 06:43:00|290.89|287.99|290.71|287.81|290.9|288|290.71|287.81|9
1643784190000|2022-02-02 06:43:10|290.72|287.82|290.72|287.82|290.72|287.82|290.72|287.82|1
1643784200000|2022-02-02 06:43:20|290.71|287.81|290.6|287.7|290.71|287.81|290.6|287.7|3
1643784210000|2022-02-02 06:43:30|290.59|287.69|290.53|287.63|290.64|287.74|290.47|287.57|15
1643784220000|2022-02-02 06:43:40|290.51|287.61|290.44|287.54|290.51|287.61|290.42|287.52|17
1643784230000|2022-02-02 06:43:50|290.43|287.53|290.24|287.34|290.43|287.53|290.23|287.33|17
1643784240000|2022-02-02 06:44:00|290.25|287.35|290.21|287.31|290.25|287.35|290.2|287.3|8
1643784250000|2022-02-02 06:44:10|290.2|287.3|290.13|287.23|290.2|287.3|290.09|287.19|16
1643784260000|2022-02-02 06:44:20|290.09|287.19|290.09|287.19|290.11|287.21|290.09|287.19|13
1643784270000|2022-02-02 06:44:30|290.08|287.18|289.74|286.84|290.08|287.18|289.74|286.84|21
1643784280000|2022-02-02 06:44:40|289.77|286.87|289.94|287.04|289.94|287.04|289.74|286.84|19
1643784290000|2022-02-02 06:44:50|289.95|287.05|290.01|287.11|290.01|287.11|289.94|287.04|15
1643784300000|2022-02-02 06:45:00|290.02|287.12|289.8|286.9|290.03|287.13|289.8|286.9|18
1643784310000|2022-02-02 06:45:10|289.81|286.91|289.95|287.05|289.95|287.05|289.8|286.9|10
1643784320000|2022-02-02 06:45:20|289.98|287.08|290.04|287.14|290.05|287.15|289.95|287.05|20
1643784330000|2022-02-02 06:45:30|290.09|287.19|290.22|287.32|290.24|287.34|290.04|287.14|22
1643784340000|2022-02-02 06:45:40|290.23|287.33|290.24|287.34|290.36|287.46|290.23|287.33|28
1643784350000|2022-02-02 06:45:50|290.26|287.36|290.32|287.42|290.33|287.43|290.23|287.33|15
1643784360000|2022-02-02 06:46:00|290.33|287.43|290.26|287.36|290.33|287.43|290.23|287.33|15
1643784370000|2022-02-02 06:46:10|290.23|287.33|290.24|287.34|290.35|287.45|290.23|287.33|17
1643784380000|2022-02-02 06:46:20|290.25|287.35|290.41|287.51|290.42|287.52|290.24|287.34|15
1643784390000|2022-02-02 06:46:30|290.43|287.53|290.43|287.53|290.47|287.57|290.43|287.53|10
1643784400000|2022-02-02 06:46:40|290.44|287.54|290.52|287.62|290.52|287.62|290.44|287.54|14
1643784410000|2022-02-02 06:46:50|290.61|287.71|290.49|287.59|290.61|287.71|290.48|287.58|22
1643784420000|2022-02-02 06:47:00|290.5|287.6|290.5|287.6|290.52|287.62|290.49|287.59|12
1643784430000|2022-02-02 06:47:10|290.52|287.62|290.53|287.63|290.54|287.64|290.48|287.58|11
1643784440000|2022-02-02 06:47:20|290.49|287.59|290.41|287.51|290.49|287.59|290.41|287.51|21
1643784450000|2022-02-02 06:47:30|290.42|287.52|290.4|287.5|290.43|287.53|290.38|287.48|10
1643784460000|2022-02-02 06:47:40|290.41|287.51|290.43|287.53|290.56|287.66|290.41|287.51|27
1643784470000|2022-02-02 06:47:50|290.42|287.52|290.41|287.51|290.42|287.52|290.41|287.51|2
1643784480000|2022-02-02 06:48:00|290.38|287.48|290.36|287.46|290.38|287.48|290.35|287.45|4
1643784490000|2022-02-02 06:48:10|290.37|287.47|290.42|287.52|290.45|287.55|290.36|287.46|15
1643784500000|2022-02-02 06:48:20|290.43|287.53|290.42|287.52|290.43|287.53|290.38|287.48|16
1643784510000|2022-02-02 06:48:30|290.41|287.51|290.34|287.44|290.41|287.51|290.34|287.44|7
1643784520000|2022-02-02 06:48:40|290.33|287.43|290.37|287.47|290.38|287.48|290.32|287.42|14
1643784530000|2022-02-02 06:48:50|290.38|287.48|290.38|287.48|290.45|287.55|290.36|287.46|9
1643784540000|2022-02-02 06:49:00|290.42|287.52|290.39|287.49|290.43|287.53|290.38|287.48|7
1643784550000|2022-02-02 06:49:10|290.4|287.5|290.32|287.42|290.42|287.52|290.32|287.42|10
1643784560000|2022-02-02 06:49:20|290.31|287.41|290.27|287.37|290.31|287.41|290.22|287.32|22
1643784570000|2022-02-02 06:49:30|290.25|287.35|290.23|287.33|290.27|287.37|290.23|287.33|10
1643784580000|2022-02-02 06:49:40|290.24|287.34|290.23|287.33|290.24|287.34|290.22|287.32|6
1643784600000|2022-02-02 06:50:00|290.22|287.32|290.23|287.33|290.23|287.33|290.22|287.32|6
1643784610000|2022-02-02 06:50:10|290.22|287.32|290.36|287.46|290.36|287.46|290.21|287.31|8
1643784620000|2022-02-02 06:50:20|290.35|287.45|290.38|287.48|290.39|287.49|290.34|287.44|19
1643784630000|2022-02-02 06:50:30|290.35|287.45|290.38|287.48|290.38|287.48|290.35|287.45|4
1643784640000|2022-02-02 06:50:40|290.39|287.49|290.38|287.48|290.41|287.51|290.38|287.48|7
1643784650000|2022-02-02 06:50:50|290.4|287.5|290.4|287.5|290.41|287.51|290.38|287.48|12
1643784660000|2022-02-02 06:51:00|290.41|287.51|290.45|287.55|290.47|287.57|290.4|287.5|14
1643784670000|2022-02-02 06:51:10|290.47|287.57|290.63|287.73|290.63|287.73|290.45|287.55|14
1643784680000|2022-02-02 06:51:20|290.64|287.74|290.73|287.83|290.73|287.83|290.64|287.74|5
1643784690000|2022-02-02 06:51:30|290.72|287.82|290.45|287.55|290.72|287.82|290.43|287.53|18
1643784700000|2022-02-02 06:51:40|290.46|287.56|290.43|287.53|290.46|287.56|290.42|287.52|7
1643784710000|2022-02-02 06:51:50|290.42|287.52|290.49|287.59|290.49|287.59|290.42|287.52|9
1643784720000|2022-02-02 06:52:00|290.5|287.6|290.48|287.58|290.5|287.6|290.46|287.56|11
1643784730000|2022-02-02 06:52:10|290.49|287.59|290.5|287.6|290.5|287.6|290.46|287.56|7
1643784740000|2022-02-02 06:52:20|290.51|287.61|290.51|287.61|290.51|287.61|290.5|287.6|7
1643784750000|2022-02-02 06:52:30|290.5|287.6|290.5|287.6|290.51|287.61|290.49|287.59|12
1643784760000|2022-02-02 06:52:40|290.49|287.59|290.49|287.59|290.5|287.6|290.49|287.59|11
1643784770000|2022-02-02 06:52:50|290.5|287.6|290.46|287.56|290.5|287.6|290.45|287.55|15
1643784780000|2022-02-02 06:53:00|290.49|287.59|290.48|287.58|290.49|287.59|290.43|287.53|17
1643784790000|2022-02-02 06:53:10|290.47|287.57|290.47|287.57|290.48|287.58|290.47|287.57|19
1643784800000|2022-02-02 06:53:20|290.46|287.56|290.51|287.61|290.58|287.68|290.46|287.56|21
1643784810000|2022-02-02 06:53:30|290.52|287.62|290.57|287.67|290.59|287.69|290.51|287.61|12
1643784820000|2022-02-02 06:53:40|290.49|287.59|290.5|287.6|290.51|287.61|290.47|287.57|12
1643784830000|2022-02-02 06:53:50|290.49|287.59|290.42|287.52|290.49|287.59|290.41|287.51|9
1643784840000|2022-02-02 06:54:00|290.41|287.51|290.42|287.52|290.45|287.55|290.41|287.51|17
1643784850000|2022-02-02 06:54:10|290.41|287.51|290.43|287.53|290.43|287.53|290.4|287.5|7
1643784860000|2022-02-02 06:54:20|290.42|287.52|290.42|287.52|290.44|287.54|290.41|287.51|9
1643784870000|2022-02-02 06:54:30|290.43|287.53|290.42|287.52|290.43|287.53|290.42|287.52|2
1643784880000|2022-02-02 06:54:40|290.43|287.53|290.27|287.37|290.43|287.53|290.24|287.34|17
1643784890000|2022-02-02 06:54:50|290.26|287.36|290.25|287.35|290.29|287.39|290.25|287.35|6
1643784900000|2022-02-02 06:55:00|290.24|287.34|290.24|287.34|290.25|287.35|290.23|287.33|7
1643784910000|2022-02-02 06:55:10|290.25|287.35|290.23|287.33|290.25|287.35|290.22|287.32|9
1643784920000|2022-02-02 06:55:20|290.24|287.34|290.21|287.31|290.24|287.34|290.21|287.31|5
1643784930000|2022-02-02 06:55:30|290.2|287.3|290.22|287.32|290.22|287.32|290.15|287.25|12
1643784940000|2022-02-02 06:55:40|290.21|287.31|290.22|287.32|290.22|287.32|290.21|287.31|2
1643784950000|2022-02-02 06:55:50|290.2|287.3|290.21|287.31|290.21|287.31|290.19|287.29|6
1643784960000|2022-02-02 06:56:00|290.22|287.32|290.21|287.31|290.22|287.32|290.2|287.3|8
1643784970000|2022-02-02 06:56:10|290.2|287.3|290.15|287.25|290.22|287.32|290.14|287.24|16
1643784980000|2022-02-02 06:56:20|290.14|287.24|290.16|287.26|290.16|287.26|290.14|287.24|12
1643784990000|2022-02-02 06:56:30|290.18|287.28|290.28|287.38|290.29|287.39|290.18|287.28|11
1643785000000|2022-02-02 06:56:40|290.32|287.42|290.3|287.4|290.33|287.43|290.3|287.4|5
1643785010000|2022-02-02 06:56:50|290.29|287.39|290.19|287.29|290.29|287.39|290.19|287.29|9
1643785020000|2022-02-02 06:57:00|290.2|287.3|290.21|287.31|290.22|287.32|290.2|287.3|4
1643785030000|2022-02-02 06:57:10|290.2|287.3|290.23|287.33|290.28|287.38|290.2|287.3|8
1643785040000|2022-02-02 06:57:20|290.22|287.32|290.29|287.39|290.29|287.39|290.21|287.31|13
1643785050000|2022-02-02 06:57:30|290.27|287.37|290.3|287.4|290.3|287.4|290.27|287.37|13
1643785060000|2022-02-02 06:57:40|290.29|287.39|290.3|287.4|290.3|287.4|290.26|287.36|12
1643785070000|2022-02-02 06:57:50|290.29|287.39|290.29|287.39|290.29|287.39|290.27|287.37|9
1643785080000|2022-02-02 06:58:00|290.28|287.38|290.31|287.41|290.32|287.42|290.26|287.36|12
1643785090000|2022-02-02 06:58:10|290.34|287.44|290.44|287.54|290.45|287.55|290.34|287.44|12
1643785100000|2022-02-02 06:58:20|290.45|287.55|290.65|287.75|290.65|287.75|290.45|287.55|16
1643785110000|2022-02-02 06:58:30|290.69|287.79|290.89|287.99|290.9|288|290.66|287.76|30
1643785120000|2022-02-02 06:58:40|290.9|288|290.83|287.93|290.97|288.07|290.79|287.89|23
1643785130000|2022-02-02 06:58:50|290.82|287.92|290.79|287.89|290.83|287.93|290.72|287.82|20
1643785140000|2022-02-02 06:59:00|290.8|287.9|290.8|287.9|290.84|287.94|290.78|287.88|13
1643785150000|2022-02-02 06:59:10|290.78|287.88|290.89|287.99|290.89|287.99|290.78|287.88|8
1643785160000|2022-02-02 06:59:20|290.86|287.96|290.87|287.97|290.88|287.98|290.84|287.94|7
1643785170000|2022-02-02 06:59:30|290.88|287.98|290.88|287.98|290.88|287.98|290.87|287.97|3
1643785180000|2022-02-02 06:59:40|290.87|287.97|290.85|287.95|290.89|287.99|290.85|287.95|11
1643785190000|2022-02-02 06:59:50|290.84|287.94|290.87|287.97|290.91|288.01|290.84|287.94|12
1643785200000|2022-02-02 07:00:00|290.86|287.96|290.8|287.9|290.87|287.97|290.79|287.89|16
1643785210000|2022-02-02 07:00:10|290.79|287.89|290.91|288.01|290.91|288.01|290.79|287.89|15
1643785220000|2022-02-02 07:00:20|290.89|287.99|290.93|288.03|290.93|288.03|290.89|287.99|9
1643785230000|2022-02-02 07:00:30|290.94|288.04|291.03|288.13|291.11|288.21|290.93|288.03|14
1643785240000|2022-02-02 07:00:40|291.02|288.12|291.01|288.11|291.03|288.13|290.99|288.09|17
1643785250000|2022-02-02 07:00:50|291|288.1|291|288.1|291.02|288.12|291|288.1|11
1643785260000|2022-02-02 07:01:00|291.01|288.11|290.96|288.06|291.02|288.12|290.96|288.06|8
1643785270000|2022-02-02 07:01:10|290.97|288.07|290.97|288.07|290.98|288.08|290.97|288.07|9
1643785280000|2022-02-02 07:01:20|290.98|288.08|290.98|288.08|290.98|288.08|290.97|288.07|5
1643785290000|2022-02-02 07:01:30|290.97|288.07|290.97|288.07|290.98|288.08|290.97|288.07|3
1643785300000|2022-02-02 07:01:40|290.98|288.08|290.96|288.06|290.98|288.08|290.96|288.06|11
1643785310000|2022-02-02 07:01:50|290.97|288.07|290.8|287.9|290.97|288.07|290.8|287.9|16
1643785320000|2022-02-02 07:02:00|290.79|287.89|290.75|287.85|290.82|287.92|290.75|287.85|13
1643785330000|2022-02-02 07:02:10|290.79|287.89|290.75|287.85|290.85|287.95|290.75|287.85|16
1643785340000|2022-02-02 07:02:20|290.74|287.84|290.75|287.85|290.78|287.88|290.71|287.81|20
1643785350000|2022-02-02 07:02:30|290.74|287.84|290.33|287.43|290.74|287.84|290.29|287.39|31
1643785360000|2022-02-02 07:02:40|290.41|287.51|290.35|287.45|290.41|287.51|290.31|287.41|18
1643785370000|2022-02-02 07:02:50|290.4|287.5|290.38|287.48|290.4|287.5|290.38|287.48|10
1643785380000|2022-02-02 07:03:00|290.39|287.49|290.37|287.47|290.39|287.49|290.37|287.47|3
1643785390000|2022-02-02 07:03:10|290.36|287.46|290.37|287.47|290.37|287.47|290.36|287.46|4
1643785400000|2022-02-02 07:03:20|290.39|287.49|290.33|287.43|290.39|287.49|290.33|287.43|15
1643785410000|2022-02-02 07:03:30|290.34|287.44|290.27|287.37|290.35|287.45|290.26|287.36|8
1643785420000|2022-02-02 07:03:40|290.26|287.36|290.25|287.35|290.26|287.36|290.25|287.35|2
1643785430000|2022-02-02 07:03:50|290.26|287.36|290.26|287.36|290.26|287.36|290.26|287.36|1
1643785440000|2022-02-02 07:04:00|290.24|287.34|290.25|287.35|290.26|287.36|290.23|287.33|6
1643785450000|2022-02-02 07:04:10|290.26|287.36|290.31|287.41|290.35|287.45|290.26|287.36|12
1643785460000|2022-02-02 07:04:20|290.32|287.42|290.31|287.41|290.32|287.42|290.27|287.37|12
1643785470000|2022-02-02 07:04:30|290.3|287.4|290.33|287.43|290.37|287.47|290.29|287.39|22
1643785480000|2022-02-02 07:04:40|290.32|287.42|290.37|287.47|290.38|287.48|290.31|287.41|13
1643785490000|2022-02-02 07:04:50|290.38|287.48|290.29|287.39|290.38|287.48|290.29|287.39|10
1643785500000|2022-02-02 07:05:00|290.28|287.38|290.35|287.45|290.37|287.47|290.28|287.38|8
1643785510000|2022-02-02 07:05:10|290.36|287.46|290.37|287.47|290.41|287.51|290.36|287.46|16
1643785520000|2022-02-02 07:05:20|290.38|287.48|290.38|287.48|290.38|287.48|290.36|287.46|6
1643785530000|2022-02-02 07:05:30|290.42|287.52|290.48|287.58|290.49|287.59|290.42|287.52|8
1643785540000|2022-02-02 07:05:40|290.49|287.59|290.45|287.55|290.49|287.59|290.45|287.55|5
1643785550000|2022-02-02 07:05:50|290.44|287.54|290.55|287.65|290.55|287.65|290.44|287.54|13
1643785560000|2022-02-02 07:06:00|290.56|287.66|290.68|287.78|290.68|287.78|290.54|287.64|16
1643785570000|2022-02-02 07:06:10|290.69|287.79|290.65|287.75|290.75|287.85|290.64|287.74|15
1643785580000|2022-02-02 07:06:20|290.64|287.74|290.63|287.73|290.65|287.75|290.6|287.7|14
1643785590000|2022-02-02 07:06:30|290.64|287.74|290.64|287.74|290.64|287.74|290.64|287.74|1
1643785600000|2022-02-02 07:06:40|290.62|287.72|290.67|287.77|290.7|287.8|290.61|287.71|8
1643785610000|2022-02-02 07:06:50|290.68|287.78|290.58|287.68|290.7|287.8|290.56|287.66|19
1643785620000|2022-02-02 07:07:00|290.54|287.64|290.55|287.65|290.58|287.68|290.54|287.64|5
1643785630000|2022-02-02 07:07:10|290.54|287.64|290.54|287.64|290.55|287.65|290.53|287.63|5
1643785640000|2022-02-02 07:07:20|290.55|287.65|290.55|287.65|290.56|287.66|290.54|287.64|4
1643785650000|2022-02-02 07:07:30|290.54|287.64|290.55|287.65|290.55|287.65|290.54|287.64|4
1643785660000|2022-02-02 07:07:40|290.54|287.64|290.39|287.49|290.54|287.64|290.39|287.49|11
1643785670000|2022-02-02 07:07:50|290.4|287.5|290.39|287.49|290.4|287.5|290.39|287.49|2
1643785680000|2022-02-02 07:08:00|290.36|287.46|290.36|287.46|290.36|287.46|290.36|287.46|1
1643785700000|2022-02-02 07:08:20|290.35|287.45|290.4|287.5|290.4|287.5|290.35|287.45|10
1643785710000|2022-02-02 07:08:30|290.41|287.51|290.38|287.48|290.42|287.52|290.38|287.48|7
1643785720000|2022-02-02 07:08:40|290.39|287.49|290.4|287.5|290.41|287.51|290.39|287.49|6
1643785730000|2022-02-02 07:08:50|290.42|287.52|290.41|287.51|290.42|287.52|290.41|287.51|12
1643785740000|2022-02-02 07:09:00|290.42|287.52|290.38|287.48|290.42|287.52|290.37|287.47|9
1643785750000|2022-02-02 07:09:10|290.36|287.46|290.44|287.54|290.44|287.54|290.35|287.45|14
1643785760000|2022-02-02 07:09:20|290.43|287.53|290.41|287.51|290.45|287.55|290.38|287.48|21
1643785770000|2022-02-02 07:09:30|290.4|287.5|290.37|287.47|290.4|287.5|290.36|287.46|5
1643785780000|2022-02-02 07:09:40|290.35|287.45|290.38|287.48|290.38|287.48|290.35|287.45|4
1643785790000|2022-02-02 07:09:50|290.37|287.47|290.38|287.48|290.38|287.48|290.37|287.47|2
1643785800000|2022-02-02 07:10:00|290.37|287.47|290.37|287.47|290.37|287.47|290.37|287.47|1
1643785810000|2022-02-02 07:10:10|290.38|287.48|290.34|287.44|290.38|287.48|290.32|287.42|5
1643785820000|2022-02-02 07:10:20|290.35|287.45|290.35|287.45|290.36|287.46|290.34|287.44|5
1643785830000|2022-02-02 07:10:30|290.34|287.44|290.35|287.45|290.35|287.45|290.32|287.42|10
1643785840000|2022-02-02 07:10:40|290.33|287.43|290.33|287.43|290.35|287.45|290.3|287.4|18
1643785850000|2022-02-02 07:10:50|290.34|287.44|290.35|287.45|290.36|287.46|290.33|287.43|7
1643785860000|2022-02-02 07:11:00|290.33|287.43|290.32|287.42|290.33|287.43|290.32|287.42|2
1643785870000|2022-02-02 07:11:10|290.33|287.43|290.33|287.43|290.33|287.43|290.33|287.43|1
1643785880000|2022-02-02 07:11:20|290.35|287.45|290.32|287.42|290.36|287.46|290.3|287.4|9
1643785890000|2022-02-02 07:11:30|290.31|287.41|290.34|287.44|290.35|287.45|290.31|287.41|6
1643785900000|2022-02-02 07:11:40|290.36|287.46|290.4|287.5|290.45|287.55|290.36|287.46|22
1643785910000|2022-02-02 07:11:50|290.41|287.51|290.43|287.53|290.44|287.54|290.41|287.51|5
1643785920000|2022-02-02 07:12:00|290.46|287.56|290.57|287.67|290.57|287.67|290.44|287.54|10
1643785930000|2022-02-02 07:12:10|290.58|287.68|290.59|287.69|290.6|287.7|290.56|287.66|7
1643785940000|2022-02-02 07:12:20|290.57|287.67|290.63|287.73|290.65|287.75|290.57|287.67|12
1643785950000|2022-02-02 07:12:30|290.62|287.72|290.62|287.72|290.63|287.73|290.62|287.72|11
1643785960000|2022-02-02 07:12:40|290.61|287.71|290.59|287.69|290.62|287.72|290.59|287.69|11
1643785970000|2022-02-02 07:12:50|290.61|287.71|290.68|287.78|290.69|287.79|290.61|287.71|7
1643785980000|2022-02-02 07:13:00|290.67|287.77|290.72|287.82|290.72|287.82|290.67|287.77|6
1643785990000|2022-02-02 07:13:10|290.75|287.85|290.63|287.73|290.75|287.85|290.58|287.68|16
1643786000000|2022-02-02 07:13:20|290.62|287.72|290.53|287.63|290.62|287.72|290.53|287.63|10
1643786010000|2022-02-02 07:13:30|290.48|287.58|290.43|287.53|290.48|287.58|290.43|287.53|13
1643786020000|2022-02-02 07:13:40|290.44|287.54|290.46|287.56|290.47|287.57|290.44|287.54|5
1643786030000|2022-02-02 07:13:50|290.45|287.55|290.5|287.6|290.5|287.6|290.45|287.55|7
1643786040000|2022-02-02 07:14:00|290.51|287.61|290.44|287.54|290.52|287.62|290.43|287.53|12
1643786050000|2022-02-02 07:14:10|290.45|287.55|290.49|287.59|290.5|287.6|290.44|287.54|9
1643786060000|2022-02-02 07:14:20|290.5|287.6|290.53|287.63|290.55|287.65|290.5|287.6|17
1643786070000|2022-02-02 07:14:30|290.52|287.62|290.55|287.65|290.56|287.66|290.52|287.62|13
1643786080000|2022-02-02 07:14:40|290.56|287.66|290.55|287.65|290.56|287.66|290.54|287.64|8
1643786090000|2022-02-02 07:14:50|290.56|287.66|290.58|287.68|290.59|287.69|290.56|287.66|6
1643786100000|2022-02-02 07:15:00|290.59|287.69|290.71|287.81|290.74|287.84|290.49|287.59|24
1643786110000|2022-02-02 07:15:10|290.68|287.78|290.69|287.79|290.69|287.79|290.64|287.74|13
1643786120000|2022-02-02 07:15:20|290.68|287.78|290.68|287.78|290.7|287.8|290.66|287.76|14
1643786130000|2022-02-02 07:15:30|290.69|287.79|290.8|287.9|290.8|287.9|290.68|287.78|10
1643786140000|2022-02-02 07:15:40|290.79|287.89|290.83|287.93|290.83|287.93|290.79|287.89|8
1643786150000|2022-02-02 07:15:50|290.84|287.94|290.89|287.99|290.9|288|290.82|287.92|15
1643786160000|2022-02-02 07:16:00|290.9|288|290.88|287.98|290.91|288.01|290.88|287.98|10
1643786170000|2022-02-02 07:16:10|290.89|287.99|290.81|287.91|290.89|287.99|290.79|287.89|9
1643786180000|2022-02-02 07:16:20|290.79|287.89|290.8|287.9|290.81|287.91|290.77|287.87|13
1643786190000|2022-02-02 07:16:30|290.79|287.89|290.71|287.81|290.79|287.89|290.7|287.8|12
1643786200000|2022-02-02 07:16:40|290.72|287.82|290.78|287.88|290.78|287.88|290.72|287.82|7
1643786210000|2022-02-02 07:16:50|290.77|287.87|290.83|287.93|290.84|287.94|290.77|287.87|12
1643786220000|2022-02-02 07:17:00|290.79|287.89|290.76|287.86|290.81|287.91|290.73|287.83|13
1643786230000|2022-02-02 07:17:10|290.77|287.87|290.85|287.95|290.91|288.01|290.74|287.84|14
1643786240000|2022-02-02 07:17:20|290.86|287.96|290.89|287.99|290.89|287.99|290.85|287.95|6
1643786250000|2022-02-02 07:17:30|290.88|287.98|290.8|287.9|290.88|287.98|290.79|287.89|12
1643786260000|2022-02-02 07:17:40|290.77|287.87|290.79|287.89|290.8|287.9|290.77|287.87|9
1643786270000|2022-02-02 07:17:50|290.8|287.9|290.74|287.84|290.8|287.9|290.74|287.84|3
1643786290000|2022-02-02 07:18:10|290.73|287.83|290.81|287.91|290.81|287.91|290.72|287.82|10
1643786300000|2022-02-02 07:18:20|290.8|287.9|290.77|287.87|290.82|287.92|290.72|287.82|17
1643786310000|2022-02-02 07:18:30|290.75|287.85|290.59|287.69|290.82|287.92|290.46|287.56|21
1643786320000|2022-02-02 07:18:40|290.61|287.71|290.64|287.74|290.64|287.74|290.58|287.68|14
1643786330000|2022-02-02 07:18:50|290.68|287.78|290.7|287.8|290.71|287.81|290.64|287.74|15
1643786340000|2022-02-02 07:19:00|290.71|287.81|290.71|287.81|290.71|287.81|290.71|287.81|1
1643786350000|2022-02-02 07:19:10|290.72|287.82|290.72|287.82|290.72|287.82|290.72|287.82|1
1643786360000|2022-02-02 07:19:20|290.71|287.81|290.71|287.81|290.71|287.81|290.71|287.81|1
1643786370000|2022-02-02 07:19:30|290.73|287.83|290.72|287.82|290.73|287.83|290.71|287.81|3
1643786380000|2022-02-02 07:19:40|290.71|287.81|290.71|287.81|290.71|287.81|290.71|287.81|1
1643786390000|2022-02-02 07:19:50|290.69|287.79|290.71|287.81|290.71|287.81|290.69|287.79|3
1643786400000|2022-02-02 07:20:00|290.7|287.8|290.7|287.8|290.7|287.8|290.69|287.79|5
1643786410000|2022-02-02 07:20:10|290.71|287.81|290.71|287.81|290.72|287.82|290.7|287.8|6
1643786420000|2022-02-02 07:20:20|290.72|287.82|290.72|287.82|290.72|287.82|290.71|287.81|5
1643786430000|2022-02-02 07:20:30|290.71|287.81|290.72|287.82|290.72|287.82|290.71|287.81|4
1643786440000|2022-02-02 07:20:40|290.71|287.81|290.72|287.82|290.73|287.83|290.71|287.81|6
1643786450000|2022-02-02 07:20:50|290.73|287.83|290.73|287.83|290.75|287.85|290.73|287.83|3
1643786470000|2022-02-02 07:21:10|290.72|287.82|290.74|287.84|290.74|287.84|290.72|287.82|7
1643786480000|2022-02-02 07:21:20|290.75|287.85|290.73|287.83|290.75|287.85|290.73|287.83|3
1643786490000|2022-02-02 07:21:30|290.74|287.84|290.77|287.87|290.77|287.87|290.73|287.83|4
1643786500000|2022-02-02 07:21:40|290.76|287.86|290.77|287.87|290.77|287.87|290.76|287.86|2
1643786510000|2022-02-02 07:21:50|290.76|287.86|290.79|287.89|290.85|287.95|290.76|287.86|10
1643786520000|2022-02-02 07:22:00|290.82|287.92|290.82|287.92|290.82|287.92|290.82|287.92|1
1643786530000|2022-02-02 07:22:10|290.83|287.93|290.83|287.93|290.83|287.93|290.83|287.93|1
1643786540000|2022-02-02 07:22:20|290.82|287.92|290.89|287.99|290.89|287.99|290.82|287.92|10
1643786550000|2022-02-02 07:22:30|290.87|287.97|290.93|288.03|291.05|288.15|290.87|287.97|20
1643786560000|2022-02-02 07:22:40|290.92|288.02|290.93|288.03|290.98|288.08|290.92|288.02|10
1643786570000|2022-02-02 07:22:50|290.95|288.05|290.95|288.05|290.95|288.05|290.93|288.03|5
1643786580000|2022-02-02 07:23:00|290.96|288.06|291.01|288.11|291.05|288.15|290.96|288.06|12
1643786590000|2022-02-02 07:23:10|291.02|288.12|291.02|288.12|291.03|288.13|291.02|288.12|3
1643786600000|2022-02-02 07:23:20|291.03|288.13|291.02|288.12|291.03|288.13|291.02|288.12|6
1643786610000|2022-02-02 07:23:30|291.03|288.13|291.03|288.13|291.04|288.14|291.03|288.13|5
1643786620000|2022-02-02 07:23:40|291.05|288.15|291.07|288.17|291.07|288.17|291.05|288.15|3
1643786630000|2022-02-02 07:23:50|291.08|288.18|291.07|288.17|291.08|288.18|291.07|288.17|2
1643786640000|2022-02-02 07:24:00|291.09|288.19|291.09|288.19|291.11|288.21|291.08|288.18|6
1643786650000|2022-02-02 07:24:10|291.1|288.2|291.09|288.19|291.12|288.22|291.08|288.18|11
1643786660000|2022-02-02 07:24:20|291.08|288.18|291.09|288.19|291.09|288.19|291.08|288.18|2
1643786670000|2022-02-02 07:24:30|291.1|288.2|291.11|288.21|291.12|288.22|291.08|288.18|13
1643786680000|2022-02-02 07:24:40|291.1|288.2|291.11|288.21|291.11|288.21|291.09|288.19|8
1643786690000|2022-02-02 07:24:50|291.1|288.2|291.1|288.2|291.1|288.2|291.1|288.2|1
1643786700000|2022-02-02 07:25:00|291.11|288.21|291.11|288.21|291.11|288.21|291.11|288.21|1
1643786710000|2022-02-02 07:25:10|291.1|288.2|291.1|288.2|291.11|288.21|291.09|288.19|16
1643786720000|2022-02-02 07:25:20|291.11|288.21|291.09|288.19|291.11|288.21|291.09|288.19|5
1643786730000|2022-02-02 07:25:30|291.08|288.18|291.09|288.19|291.1|288.2|291.08|288.18|4
1643786740000|2022-02-02 07:25:40|291.1|288.2|291.1|288.2|291.1|288.2|291.1|288.2|1
1643786750000|2022-02-02 07:25:50|291.09|288.19|291.09|288.19|291.1|288.2|291.09|288.19|3
1643786760000|2022-02-02 07:26:00|291.1|288.2|291.06|288.16|291.1|288.2|291.06|288.16|7
1643786770000|2022-02-02 07:26:10|291.03|288.13|291.09|288.19|291.09|288.19|290.97|288.07|16
1643786780000|2022-02-02 07:26:20|291.1|288.2|290.95|288.05|291.1|288.2|290.95|288.05|13
1643786790000|2022-02-02 07:26:30|290.94|288.04|290.94|288.04|290.94|288.04|290.94|288.04|1
1643786800000|2022-02-02 07:26:40|290.92|288.02|290.94|288.04|290.94|288.04|290.92|288.02|4
1643786810000|2022-02-02 07:26:50|290.99|288.09|291|288.1|291|288.1|290.99|288.09|2
1643786820000|2022-02-02 07:27:00|291.01|288.11|290.93|288.03|291.01|288.11|290.93|288.03|8
1643786830000|2022-02-02 07:27:10|290.9|288|290.88|287.98|290.93|288.03|290.86|287.96|12
1643786840000|2022-02-02 07:27:20|290.87|287.97|290.77|287.87|290.9|288|290.75|287.85|17
1643786850000|2022-02-02 07:27:30|290.8|287.9|290.83|287.93|290.85|287.95|290.78|287.88|13
1643786860000|2022-02-02 07:27:40|290.84|287.94|290.96|288.06|290.96|288.06|290.84|287.94|8
1643786870000|2022-02-02 07:27:50|290.97|288.07|291.05|288.15|291.05|288.15|290.96|288.06|6
1643786880000|2022-02-02 07:28:00|291.02|288.12|290.97|288.07|291.04|288.14|290.97|288.07|11
1643786890000|2022-02-02 07:28:10|290.98|288.08|290.97|288.07|290.98|288.08|290.97|288.07|2
1643786900000|2022-02-02 07:28:20|290.98|288.08|290.98|288.08|290.99|288.09|290.98|288.08|3
1643786910000|2022-02-02 07:28:30|290.99|288.09|291.09|288.19|291.09|288.19|290.98|288.08|8
1643786920000|2022-02-02 07:28:40|291.07|288.17|291.07|288.17|291.08|288.18|291.07|288.17|5
1643786930000|2022-02-02 07:28:50|291.08|288.18|291.05|288.15|291.08|288.18|291.04|288.14|9
1643786950000|2022-02-02 07:29:10|291.06|288.16|291.06|288.16|291.07|288.17|291.06|288.16|3
1643786970000|2022-02-02 07:29:30|291.07|288.17|291.07|288.17|291.07|288.17|291.04|288.14|6
1643786980000|2022-02-02 07:29:40|291.04|288.14|291.06|288.16|291.07|288.17|291.04|288.14|11
1643787000000|2022-02-02 07:30:00|291.07|288.17|291.07|288.17|291.07|288.17|291.07|288.17|1
1643787010000|2022-02-02 07:30:10|291.06|288.16|291.06|288.16|291.06|288.16|291.06|288.16|1
1643787030000|2022-02-02 07:30:30|291.07|288.17|291.07|288.17|291.07|288.17|291.07|288.17|1
1643787050000|2022-02-02 07:30:50|291.08|288.18|291.23|288.33|291.23|288.33|291.08|288.18|19
1643787060000|2022-02-02 07:31:00|291.25|288.35|291.25|288.35|291.26|288.36|291.21|288.31|12
1643787070000|2022-02-02 07:31:10|291.24|288.34|291.24|288.34|291.25|288.35|291.24|288.34|11
1643787080000|2022-02-02 07:31:20|291.25|288.35|291.11|288.21|291.25|288.35|291.11|288.21|10
1643787090000|2022-02-02 07:31:30|291.1|288.2|291.1|288.2|291.11|288.21|291.08|288.18|8
1643787100000|2022-02-02 07:31:40|291.11|288.21|291.14|288.24|291.14|288.24|291.07|288.17|12
1643787110000|2022-02-02 07:31:50|291.13|288.23|291.04|288.14|291.13|288.23|291.04|288.14|15
1643787120000|2022-02-02 07:32:00|291.05|288.15|291.02|288.12|291.05|288.15|291.02|288.12|5
1643787130000|2022-02-02 07:32:10|291.04|288.14|291.1|288.2|291.1|288.2|291.04|288.14|6
1643787140000|2022-02-02 07:32:20|291.11|288.21|291.14|288.24|291.15|288.25|291.07|288.17|20
1643787150000|2022-02-02 07:32:30|291.13|288.23|291.25|288.35|291.25|288.35|291.13|288.23|12
1643787160000|2022-02-02 07:32:40|291.26|288.36|291.28|288.38|291.29|288.39|291.25|288.35|8
1643787170000|2022-02-02 07:32:50|291.27|288.37|291.28|288.38|291.33|288.43|291.27|288.37|11
1643787180000|2022-02-02 07:33:00|291.33|288.43|291.29|288.39|291.33|288.43|291.27|288.37|10
1643787190000|2022-02-02 07:33:10|291.3|288.4|291.08|288.18|291.3|288.4|291.08|288.18|17
1643787200000|2022-02-02 07:33:20|291.09|288.19|291.06|288.16|291.1|288.2|291.05|288.15|7
1643787210000|2022-02-02 07:33:30|291.04|288.14|291.06|288.16|291.17|288.27|291.04|288.14|14
1643787220000|2022-02-02 07:33:40|291.07|288.17|291.07|288.17|291.07|288.17|291.07|288.17|1
1643787230000|2022-02-02 07:33:50|291.06|288.16|291.05|288.15|291.07|288.17|291.05|288.15|4
1643787240000|2022-02-02 07:34:00|291.02|288.12|291.13|288.23|291.13|288.23|291|288.1|10
1643787250000|2022-02-02 07:34:10|291.12|288.22|291.07|288.17|291.12|288.22|291.06|288.16|9
1643787260000|2022-02-02 07:34:20|291.09|288.19|291.06|288.16|291.09|288.19|291.02|288.12|12
1643787270000|2022-02-02 07:34:30|291.05|288.15|291.05|288.15|291.05|288.15|291.01|288.11|3
1643787280000|2022-02-02 07:34:40|291.04|288.14|291.05|288.15|291.05|288.15|291.04|288.14|2
1643787290000|2022-02-02 07:34:50|291.04|288.14|291.02|288.12|291.06|288.16|291.02|288.12|10
1643787300000|2022-02-02 07:35:00|291.04|288.14|291.02|288.12|291.05|288.15|291|288.1|14
1643787310000|2022-02-02 07:35:10|291.01|288.11|290.91|288.01|291.01|288.11|290.91|288.01|9
1643787320000|2022-02-02 07:35:20|290.93|288.03|290.93|288.03|290.94|288.04|290.93|288.03|5
1643787330000|2022-02-02 07:35:30|290.94|288.04|290.98|288.08|291|288.1|290.94|288.04|5
1643787340000|2022-02-02 07:35:40|290.99|288.09|290.98|288.08|290.99|288.09|290.98|288.08|4
1643787350000|2022-02-02 07:35:50|291|288.1|290.95|288.05|291|288.1|290.95|288.05|3
1643787360000|2022-02-02 07:36:00|290.94|288.04|290.94|288.04|290.96|288.06|290.91|288.01|8
1643787370000|2022-02-02 07:36:10|290.93|288.03|290.89|287.99|290.94|288.04|290.89|287.99|10
1643787380000|2022-02-02 07:36:20|290.9|288|290.78|287.88|290.9|288|290.76|287.86|20
1643787390000|2022-02-02 07:36:30|290.81|287.91|290.79|287.89|290.82|287.92|290.77|287.87|15
1643787400000|2022-02-02 07:36:40|290.77|287.87|290.78|287.88|290.8|287.9|290.77|287.87|5
1643787410000|2022-02-02 07:36:50|290.8|287.9|290.77|287.87|290.8|287.9|290.77|287.87|3
1643787420000|2022-02-02 07:37:00|290.78|287.88|290.75|287.85|290.78|287.88|290.73|287.83|12
1643787430000|2022-02-02 07:37:10|290.74|287.84|290.75|287.85|290.75|287.85|290.73|287.83|8
1643787440000|2022-02-02 07:37:20|290.74|287.84|290.75|287.85|290.75|287.85|290.73|287.83|9
1643787450000|2022-02-02 07:37:30|290.74|287.84|290.69|287.79|290.74|287.84|290.69|287.79|9
1643787460000|2022-02-02 07:37:40|290.7|287.8|290.7|287.8|290.71|287.81|290.69|287.79|8
1643787470000|2022-02-02 07:37:50|290.71|287.81|290.7|287.8|290.75|287.85|290.7|287.8|11
1643787480000|2022-02-02 07:38:00|290.71|287.81|290.68|287.78|290.71|287.81|290.67|287.77|7
1643787490000|2022-02-02 07:38:10|290.69|287.79|290.69|287.79|290.69|287.79|290.68|287.78|11
1643787500000|2022-02-02 07:38:20|290.68|287.78|290.65|287.75|290.68|287.78|290.61|287.71|14
1643787510000|2022-02-02 07:38:30|290.66|287.76|290.64|287.74|290.66|287.76|290.64|287.74|4
1643787520000|2022-02-02 07:38:40|290.65|287.75|290.65|287.75|290.66|287.76|290.64|287.74|4
1643787530000|2022-02-02 07:38:50|290.66|287.76|290.6|287.7|290.66|287.76|290.59|287.69|8
1643787540000|2022-02-02 07:39:00|290.58|287.68|290.53|287.63|290.58|287.68|290.53|287.63|4
1643787550000|2022-02-02 07:39:10|290.5|287.6|290.52|287.62|290.52|287.62|290.48|287.58|9
1643787560000|2022-02-02 07:39:20|290.51|287.61|290.4|287.5|290.52|287.62|290.4|287.5|9
1643787570000|2022-02-02 07:39:30|290.41|287.51|290.49|287.59|290.49|287.59|290.41|287.51|6
1643787580000|2022-02-02 07:39:40|290.51|287.61|290.52|287.62|290.52|287.62|290.51|287.61|4
1643787590000|2022-02-02 07:39:50|290.53|287.63|290.59|287.69|290.6|287.7|290.52|287.62|12
1643787600000|2022-02-02 07:40:00|290.6|287.7|290.6|287.7|290.66|287.76|290.6|287.7|8
1643787610000|2022-02-02 07:40:10|290.61|287.71|290.62|287.72|290.64|287.74|290.61|287.71|10
1643787620000|2022-02-02 07:40:20|290.64|287.74|290.69|287.79|290.7|287.8|290.62|287.72|6
1643787630000|2022-02-02 07:40:30|290.7|287.8|290.72|287.82|290.74|287.84|290.7|287.8|6
1643787640000|2022-02-02 07:40:40|290.73|287.83|290.78|287.88|290.78|287.88|290.73|287.83|4
1643787650000|2022-02-02 07:40:50|290.76|287.86|290.74|287.84|290.85|287.95|290.72|287.82|21
1643787660000|2022-02-02 07:41:00|290.75|287.85|290.74|287.84|290.75|287.85|290.74|287.84|2
1643787670000|2022-02-02 07:41:10|290.73|287.83|290.71|287.81|290.73|287.83|290.7|287.8|5
1643787680000|2022-02-02 07:41:20|290.72|287.82|290.69|287.79|290.76|287.86|290.69|287.79|11
1643787690000|2022-02-02 07:41:30|290.73|287.83|290.73|287.83|290.73|287.83|290.73|287.83|1
1643787700000|2022-02-02 07:41:40|290.72|287.82|290.72|287.82|290.72|287.82|290.72|287.82|1
1643787720000|2022-02-02 07:42:00|290.7|287.8|290.7|287.8|290.72|287.82|290.7|287.8|7
1643787730000|2022-02-02 07:42:10|290.71|287.81|290.7|287.8|290.72|287.82|290.7|287.8|6
1643787740000|2022-02-02 07:42:20|290.71|287.81|290.72|287.82|290.72|287.82|290.71|287.81|4
1643787750000|2022-02-02 07:42:30|290.73|287.83|290.74|287.84|290.74|287.84|290.73|287.83|4
1643787760000|2022-02-02 07:42:40|290.76|287.86|290.89|287.99|290.89|287.99|290.76|287.86|11
1643787770000|2022-02-02 07:42:50|290.87|287.97|290.96|288.06|290.99|288.09|290.82|287.92|25
1643787780000|2022-02-02 07:43:00|290.97|288.07|290.92|288.02|290.98|288.08|290.82|287.92|29
1643787790000|2022-02-02 07:43:10|290.89|287.99|290.76|287.86|290.92|288.02|290.76|287.86|16
1643787800000|2022-02-02 07:43:20|290.77|287.87|290.76|287.86|290.77|287.87|290.76|287.86|8
1643787830000|2022-02-02 07:43:50|290.75|287.85|290.77|287.87|290.77|287.87|290.75|287.85|2
1643787840000|2022-02-02 07:44:00|290.73|287.83|290.59|287.69|290.73|287.83|290.59|287.69|8
1643787850000|2022-02-02 07:44:10|290.6|287.7|290.59|287.69|290.6|287.7|290.59|287.69|2
1643787860000|2022-02-02 07:44:20|290.6|287.7|290.61|287.71|290.62|287.72|290.56|287.66|12
1643787870000|2022-02-02 07:44:30|290.63|287.73|290.58|287.68|290.64|287.74|290.58|287.68|12
1643787880000|2022-02-02 07:44:40|290.6|287.7|290.59|287.69|290.62|287.72|290.59|287.69|9
1643787890000|2022-02-02 07:44:50|290.62|287.72|290.61|287.71|290.63|287.73|290.59|287.69|5
1643787900000|2022-02-02 07:45:00|290.6|287.7|290.52|287.62|290.6|287.7|290.51|287.61|10
1643787910000|2022-02-02 07:45:10|290.51|287.61|290.42|287.52|290.51|287.61|290.42|287.52|14
1643787920000|2022-02-02 07:45:20|290.41|287.51|290.42|287.52|290.42|287.52|290.4|287.5|8
1643787930000|2022-02-02 07:45:30|290.41|287.51|290.44|287.54|290.45|287.55|290.41|287.51|9
1643787940000|2022-02-02 07:45:40|290.41|287.51|290.41|287.51|290.41|287.51|290.38|287.48|4
1643787950000|2022-02-02 07:45:50|290.4|287.5|290.32|287.42|290.41|287.51|290.3|287.4|13
1643787960000|2022-02-02 07:46:00|290.31|287.41|290.24|287.34|290.33|287.43|290.24|287.34|15
1643787970000|2022-02-02 07:46:10|290.25|287.35|290.3|287.4|290.3|287.4|290.22|287.32|7
1643787980000|2022-02-02 07:46:20|290.28|287.38|290.29|287.39|290.29|287.39|290.28|287.38|2
1643787990000|2022-02-02 07:46:30|290.28|287.38|290.27|287.37|290.29|287.39|290.26|287.36|9
1643788000000|2022-02-02 07:46:40|290.28|287.38|290.26|287.36|290.28|287.38|290.26|287.36|2
1643788010000|2022-02-02 07:46:50|290.25|287.35|289.99|287.09|290.25|287.35|289.96|287.06|26
1643788020000|2022-02-02 07:47:00|289.98|287.08|289.75|286.85|289.98|287.08|289.75|286.85|31
1643788030000|2022-02-02 07:47:10|289.74|286.84|289.8|286.9|289.83|286.93|289.74|286.84|16
1643788040000|2022-02-02 07:47:20|289.81|286.91|289.8|286.9|289.82|286.92|289.8|286.9|8
1643788050000|2022-02-02 07:47:30|289.81|286.91|289.83|286.93|289.83|286.93|289.81|286.91|5
1643788060000|2022-02-02 07:47:40|289.84|286.94|289.86|286.96|289.92|287.02|289.8|286.9|15
1643788070000|2022-02-02 07:47:50|289.77|286.87|289.88|286.98|289.88|286.98|289.75|286.85|15
1643788080000|2022-02-02 07:48:00|289.87|286.97|289.83|286.93|289.89|286.99|289.83|286.93|7
1643788090000|2022-02-02 07:48:10|289.76|286.86|289.8|286.9|289.82|286.92|289.76|286.86|6
1643788100000|2022-02-02 07:48:20|289.79|286.89|289.79|286.89|289.81|286.91|289.77|286.87|10
1643788110000|2022-02-02 07:48:30|289.77|286.87|289.67|286.77|289.79|286.89|289.66|286.76|12
1643788120000|2022-02-02 07:48:40|289.72|286.82|289.76|286.86|289.8|286.9|289.64|286.74|17
1643788130000|2022-02-02 07:48:50|289.7|286.8|289.74|286.84|289.75|286.85|289.69|286.79|9
1643788140000|2022-02-02 07:49:00|289.76|286.86|289.79|286.89|289.79|286.89|289.74|286.84|9
1643788150000|2022-02-02 07:49:10|289.8|286.9|289.8|286.9|289.8|286.9|289.79|286.89|3
1643788160000|2022-02-02 07:49:20|289.79|286.89|289.78|286.88|289.8|286.9|289.78|286.88|6
1643788170000|2022-02-02 07:49:30|289.77|286.87|289.74|286.84|289.81|286.91|289.72|286.82|9
1643788180000|2022-02-02 07:49:40|289.76|286.86|289.36|286.46|289.76|286.86|289.34|286.44|17
1643788190000|2022-02-02 07:49:50|289.35|286.45|289.46|286.56|289.46|286.56|289.3|286.4|22
1643788200000|2022-02-02 07:50:00|289.45|286.55|289.43|286.53|289.51|286.61|289.39|286.49|25
1643788210000|2022-02-02 07:50:10|289.42|286.52|289.49|286.59|289.49|286.59|289.36|286.46|15
1643788220000|2022-02-02 07:50:20|289.5|286.6|289.48|286.58|289.54|286.64|289.48|286.58|8
1643788230000|2022-02-02 07:50:30|289.46|286.56|289.47|286.57|289.48|286.58|289.39|286.49|15
1643788240000|2022-02-02 07:50:40|289.46|286.56|289.45|286.55|289.46|286.56|289.44|286.54|15
1643788250000|2022-02-02 07:50:50|289.46|286.56|289.5|286.6|289.5|286.6|289.45|286.55|6
1643788260000|2022-02-02 07:51:00|289.51|286.61|289.58|286.68|289.59|286.69|289.51|286.61|9
1643788270000|2022-02-02 07:51:10|289.57|286.67|289.56|286.66|289.57|286.67|289.54|286.64|7
1643788280000|2022-02-02 07:51:20|289.55|286.65|289.56|286.66|289.57|286.67|289.49|286.59|18
1643788290000|2022-02-02 07:51:30|289.55|286.65|289.54|286.64|289.57|286.67|289.54|286.64|10
1643788300000|2022-02-02 07:51:40|289.55|286.65|289.55|286.65|289.55|286.65|289.54|286.64|7
1643788310000|2022-02-02 07:51:50|289.57|286.67|289.54|286.64|289.57|286.67|289.53|286.63|8
1643788320000|2022-02-02 07:52:00|289.52|286.62|289.73|286.83|289.74|286.84|289.52|286.62|19
1643788330000|2022-02-02 07:52:10|289.74|286.84|289.72|286.82|289.75|286.85|289.64|286.74|4
1643788340000|2022-02-02 07:52:20|289.64|286.74|289.53|286.63|289.73|286.83|289.53|286.63|12
1643788350000|2022-02-02 07:52:30|289.59|286.69|289.59|286.69|289.59|286.69|289.58|286.68|3
1643788360000|2022-02-02 07:52:40|289.6|286.7|289.55|286.65|289.6|286.7|289.54|286.64|9
1643788370000|2022-02-02 07:52:50|289.59|286.69|289.56|286.66|289.59|286.69|289.53|286.63|10
1643788380000|2022-02-02 07:53:00|289.55|286.65|289.55|286.65|289.56|286.66|289.55|286.65|3
1643788390000|2022-02-02 07:53:10|289.56|286.66|289.61|286.71|289.62|286.72|289.55|286.65|11
1643788400000|2022-02-02 07:53:20|289.62|286.72|289.65|286.75|289.66|286.76|289.61|286.71|7
1643788410000|2022-02-02 07:53:30|289.66|286.76|289.65|286.75|289.67|286.77|289.64|286.74|11
1643788420000|2022-02-02 07:53:40|289.67|286.77|289.65|286.75|289.67|286.77|289.65|286.75|11
1643788430000|2022-02-02 07:53:50|289.66|286.76|289.68|286.78|289.69|286.79|289.66|286.76|6
1643788440000|2022-02-02 07:54:00|289.69|286.79|289.7|286.8|289.71|286.81|289.68|286.78|12
1643788450000|2022-02-02 07:54:10|289.71|286.81|289.69|286.79|289.71|286.81|289.69|286.79|5
1643788460000|2022-02-02 07:54:20|289.72|286.82|289.71|286.81|289.73|286.83|289.7|286.8|5
1643788470000|2022-02-02 07:54:30|289.69|286.79|289.71|286.81|289.74|286.84|289.65|286.75|9
1643788480000|2022-02-02 07:54:40|289.72|286.82|289.72|286.82|289.73|286.83|289.72|286.82|3
1643788490000|2022-02-02 07:54:50|289.71|286.81|289.64|286.74|289.74|286.84|289.62|286.72|12
1643788500000|2022-02-02 07:55:00|289.63|286.73|289.63|286.73|289.64|286.74|289.62|286.72|6
1643788510000|2022-02-02 07:55:10|289.62|286.72|289.69|286.79|289.69|286.79|289.62|286.72|8
1643788520000|2022-02-02 07:55:20|289.71|286.81|289.71|286.81|289.74|286.84|289.68|286.78|12
1643788530000|2022-02-02 07:55:30|289.7|286.8|289.83|286.93|289.83|286.93|289.7|286.8|12
1643788540000|2022-02-02 07:55:40|289.77|286.87|289.81|286.91|289.82|286.92|289.77|286.87|8
1643788550000|2022-02-02 07:55:50|289.8|286.9|289.81|286.91|289.86|286.96|289.8|286.9|7
1643788560000|2022-02-02 07:56:00|289.8|286.9|289.82|286.92|289.95|287.05|289.8|286.9|13
1643788570000|2022-02-02 07:56:10|289.97|287.07|289.96|287.06|289.98|287.08|289.81|286.91|26
1643788580000|2022-02-02 07:56:20|289.94|287.04|290.11|287.21|290.12|287.22|289.81|286.91|17
1643788590000|2022-02-02 07:56:30|290.1|287.2|290.07|287.17|290.11|287.21|290.07|287.17|9
1643788600000|2022-02-02 07:56:40|290.08|287.18|290.1|287.2|290.1|287.2|290.07|287.17|7
1643788610000|2022-02-02 07:56:50|290.09|287.19|289.98|287.08|290.09|287.19|289.98|287.08|14
1643788620000|2022-02-02 07:57:00|289.99|287.09|290|287.1|290|287.1|289.98|287.08|3
1643788630000|2022-02-02 07:57:10|289.99|287.09|289.98|287.08|289.99|287.09|289.97|287.07|4
1643788640000|2022-02-02 07:57:20|289.99|287.09|289.99|287.09|290|287.1|289.98|287.08|6
1643788650000|2022-02-02 07:57:30|290|287.1|289.98|287.08|290|287.1|289.98|287.08|2
1643788660000|2022-02-02 07:57:40|289.97|287.07|289.98|287.08|289.98|287.08|289.97|287.07|2
1643788670000|2022-02-02 07:57:50|289.97|287.07|289.97|287.07|289.97|287.07|289.97|287.07|1
1643788680000|2022-02-02 07:58:00|289.98|287.08|289.9|287|289.98|287.08|289.9|287|6
1643788690000|2022-02-02 07:58:10|289.89|286.99|289.88|286.98|289.89|286.99|289.85|286.95|9
1643788700000|2022-02-02 07:58:20|289.87|286.97|289.83|286.93|289.89|286.99|289.77|286.87|16
1643788710000|2022-02-02 07:58:30|289.85|286.95|289.82|286.92|289.85|286.95|289.82|286.92|6
1643788720000|2022-02-02 07:58:40|289.8|286.9|289.76|286.86|289.81|286.91|289.72|286.82|13
1643788740000|2022-02-02 07:59:00|289.73|286.83|289.72|286.82|289.83|286.93|289.7|286.8|12
1643788750000|2022-02-02 07:59:10|289.78|286.88|289.79|286.89|289.85|286.95|289.72|286.82|4
1643788760000|2022-02-02 07:59:20|289.77|286.87|289.77|286.87|289.77|286.87|289.77|286.87|1
1643788770000|2022-02-02 07:59:30|289.78|286.88|289.8|286.9|289.8|286.9|289.76|286.86|4
1643788780000|2022-02-02 07:59:40|289.79|286.89|289.75|286.85|289.79|286.89|289.75|286.85|4
1643788790000|2022-02-02 07:59:50|289.76|286.86|289.89|286.99|289.94|287.04|289.76|286.86|14
1643788800000|2022-02-02 08:00:00|289.9|287|289.95|287.05|289.95|287.05|289.9|287|5
1643788810000|2022-02-02 08:00:10|289.93|287.03|289.89|286.99|289.95|287.05|289.84|286.94|19
1643788820000|2022-02-02 08:00:20|289.82|286.92|289.72|286.82|289.82|286.92|289.69|286.79|24
1643788830000|2022-02-02 08:00:30|289.73|286.83|289.58|286.68|289.73|286.83|289.54|286.64|26
1643788840000|2022-02-02 08:00:40|289.59|286.69|289.65|286.75|289.71|286.81|289.55|286.65|23
1643788850000|2022-02-02 08:00:50|289.66|286.76|289.59|286.69|289.75|286.85|289.57|286.67|26
1643788860000|2022-02-02 08:01:00|289.6|286.7|289.68|286.78|289.68|286.78|289.59|286.69|9
1643788870000|2022-02-02 08:01:10|289.63|286.73|289.57|286.67|289.64|286.74|289.57|286.67|4
1643788880000|2022-02-02 08:01:20|289.63|286.73|289.65|286.75|289.66|286.76|289.59|286.69|7
1643788890000|2022-02-02 08:01:30|289.67|286.77|289.66|286.76|289.67|286.77|289.65|286.75|5
1643788900000|2022-02-02 08:01:40|289.65|286.75|289.6|286.7|289.65|286.75|289.6|286.7|4
1643788910000|2022-02-02 08:01:50|289.59|286.69|289.39|286.49|289.59|286.69|289.39|286.49|26
1643788920000|2022-02-02 08:02:00|289.4|286.5|289.47|286.57|289.53|286.63|289.39|286.49|16
1643788930000|2022-02-02 08:02:10|289.46|286.56|289.46|286.56|289.48|286.58|289.41|286.51|11
1643788940000|2022-02-02 08:02:20|289.45|286.55|289.51|286.61|289.51|286.61|289.41|286.51|14
1643788950000|2022-02-02 08:02:30|289.52|286.62|289.62|286.72|289.66|286.76|289.52|286.62|16
1643788960000|2022-02-02 08:02:40|289.61|286.71|289.7|286.8|289.74|286.84|289.57|286.67|21
1643788970000|2022-02-02 08:02:50|289.69|286.79|289.75|286.85|289.89|286.99|289.69|286.79|34
1643788980000|2022-02-02 08:03:00|289.87|286.97|289.89|286.99|289.93|287.03|289.8|286.9|25
1643788990000|2022-02-02 08:03:10|289.91|287.01|290.01|287.11|290.01|287.11|289.91|287.01|17
1643789000000|2022-02-02 08:03:20|290|287.1|290.11|287.21|290.12|287.22|289.98|287.08|16
1643789010000|2022-02-02 08:03:30|290.1|287.2|290.1|287.2|290.14|287.24|290.07|287.17|14
1643789020000|2022-02-02 08:03:40|290.13|287.23|290.1|287.2|290.13|287.23|290.09|287.19|16
1643789030000|2022-02-02 08:03:50|290.12|287.22|290.13|287.23|290.13|287.23|290.1|287.2|4
1643789040000|2022-02-02 08:04:00|290.11|287.21|290.23|287.33|290.23|287.33|290.09|287.19|18
1643789050000|2022-02-02 08:04:10|290.26|287.36|290.23|287.33|290.37|287.47|290.18|287.28|28
1643789060000|2022-02-02 08:04:20|290.18|287.28|290.28|287.38|290.32|287.42|290.18|287.28|17
1643789070000|2022-02-02 08:04:30|290.29|287.39|290.29|287.39|290.29|287.39|290.27|287.37|3
1643789080000|2022-02-02 08:04:40|290.27|287.37|290.31|287.41|290.33|287.43|290.27|287.37|13
1643789090000|2022-02-02 08:04:50|290.32|287.42|290.41|287.51|290.41|287.51|290.31|287.41|17
1643789100000|2022-02-02 08:05:00|290.38|287.48|290.28|287.38|290.38|287.48|290.27|287.37|14
1643789110000|2022-02-02 08:05:10|290.36|287.46|290.33|287.43|290.36|287.46|290.28|287.38|5
1643789120000|2022-02-02 08:05:20|290.34|287.44|290.39|287.49|290.4|287.5|290.34|287.44|9
1643789130000|2022-02-02 08:05:30|290.37|287.47|290.38|287.48|290.39|287.49|290.36|287.46|6
1643789140000|2022-02-02 08:05:40|290.39|287.49|290.4|287.5|290.43|287.53|290.38|287.48|8
1643789150000|2022-02-02 08:05:50|290.42|287.52|290.42|287.52|290.44|287.54|290.39|287.49|5
1643789160000|2022-02-02 08:06:00|290.4|287.5|290.4|287.5|290.43|287.53|290.4|287.5|5
1643789170000|2022-02-02 08:06:10|290.41|287.51|290.49|287.59|290.51|287.61|290.41|287.51|12
1643789180000|2022-02-02 08:06:20|290.48|287.58|290.69|287.79|290.71|287.81|290.48|287.58|16
1643789190000|2022-02-02 08:06:30|290.62|287.72|290.81|287.91|290.82|287.92|290.62|287.72|12
1643789200000|2022-02-02 08:06:40|290.86|287.96|290.91|288.01|290.99|288.09|290.86|287.96|17
1643789210000|2022-02-02 08:06:50|290.92|288.02|290.95|288.05|291.03|288.13|290.88|287.98|24
1643789220000|2022-02-02 08:07:00|290.94|288.04|290.97|288.07|291.01|288.11|290.91|288.01|21
1643789230000|2022-02-02 08:07:10|290.98|288.08|291.04|288.14|291.05|288.15|290.88|287.98|22
1643789240000|2022-02-02 08:07:20|291.03|288.13|291.05|288.15|291.08|288.18|290.99|288.09|9
1643789250000|2022-02-02 08:07:30|291.07|288.17|291.07|288.17|291.08|288.18|291.07|288.17|3
1643789260000|2022-02-02 08:07:40|291.05|288.15|291.01|288.11|291.06|288.16|291|288.1|5
1643789270000|2022-02-02 08:07:50|291.05|288.15|291.06|288.16|291.08|288.18|291.05|288.15|9
1643789280000|2022-02-02 08:08:00|291.05|288.15|291|288.1|291.06|288.16|290.95|288.05|18
1643789290000|2022-02-02 08:08:10|290.99|288.09|290.98|288.08|290.99|288.09|290.97|288.07|4
1643789300000|2022-02-02 08:08:20|290.97|288.07|290.9|288|290.97|288.07|290.83|287.93|10
1643789310000|2022-02-02 08:08:30|290.87|287.97|290.83|287.93|290.89|287.99|290.83|287.93|11
1643789320000|2022-02-02 08:08:40|290.84|287.94|290.84|287.94|290.89|287.99|290.84|287.94|9
1643789330000|2022-02-02 08:08:50|290.85|287.95|290.83|287.93|290.85|287.95|290.82|287.92|14
1643789340000|2022-02-02 08:09:00|290.84|287.94|290.9|288|290.91|288.01|290.83|287.93|15
1643789350000|2022-02-02 08:09:10|290.91|288.01|291.03|288.13|291.03|288.13|290.91|288.01|11
1643789360000|2022-02-02 08:09:20|291.05|288.15|291.03|288.13|291.05|288.15|291.03|288.13|4
1643789370000|2022-02-02 08:09:30|291.02|288.12|290.99|288.09|291.05|288.15|290.99|288.09|10
1643789380000|2022-02-02 08:09:40|291.01|288.11|291|288.1|291.01|288.11|291|288.1|2
1643789390000|2022-02-02 08:09:50|291.01|288.11|291.14|288.24|291.14|288.24|290.99|288.09|18
1643789400000|2022-02-02 08:10:00|291.15|288.25|291.09|288.19|291.15|288.25|291.07|288.17|17
1643789410000|2022-02-02 08:10:10|291.08|288.18|291.07|288.17|291.08|288.18|291.07|288.17|2
1643789420000|2022-02-02 08:10:20|291.09|288.19|291.1|288.2|291.1|288.2|291.07|288.17|3
1643789430000|2022-02-02 08:10:30|291.11|288.21|291.1|288.2|291.11|288.21|291.1|288.2|2
1643789440000|2022-02-02 08:10:40|291.12|288.22|291.04|288.14|291.12|288.22|291.04|288.14|10
1643789450000|2022-02-02 08:10:50|291.05|288.15|291.05|288.15|291.1|288.2|291.04|288.14|12
1643789460000|2022-02-02 08:11:00|291.06|288.16|291.12|288.22|291.12|288.22|291.02|288.12|5
1643789470000|2022-02-02 08:11:10|291.02|288.12|291.12|288.22|291.12|288.22|291.02|288.12|6
1643789480000|2022-02-02 08:11:20|291.11|288.21|291.09|288.19|291.11|288.21|291.09|288.19|2
1643789490000|2022-02-02 08:11:30|291.11|288.21|291.09|288.19|291.11|288.21|291.08|288.18|7
1643789500000|2022-02-02 08:11:40|291.08|288.18|291.08|288.18|291.09|288.19|291.08|288.18|3
1643789510000|2022-02-02 08:11:50|291.09|288.19|291.08|288.18|291.09|288.19|291.08|288.18|2
1643789530000|2022-02-02 08:12:10|291.1|288.2|291.21|288.31|291.21|288.31|291.1|288.2|4
1643789540000|2022-02-02 08:12:20|291.2|288.3|291.19|288.29|291.21|288.31|291.16|288.26|8
1643789550000|2022-02-02 08:12:30|291.22|288.32|291.22|288.32|291.22|288.32|291.19|288.29|7
1643789560000|2022-02-02 08:12:40|291.23|288.33|291.22|288.32|291.23|288.33|291.17|288.27|6
1643789570000|2022-02-02 08:12:50|291.23|288.33|291.27|288.37|291.27|288.37|291.18|288.28|11
1643789580000|2022-02-02 08:13:00|291.25|288.35|291.25|288.35|291.26|288.36|291.17|288.27|11
1643789590000|2022-02-02 08:13:10|291.24|288.34|291.2|288.3|291.24|288.34|291.18|288.28|5
1643789600000|2022-02-02 08:13:20|291.19|288.29|291.15|288.25|291.21|288.31|291.13|288.23|16
1643789610000|2022-02-02 08:13:30|291.17|288.27|291.15|288.25|291.21|288.31|291.14|288.24|15
1643789620000|2022-02-02 08:13:40|291.16|288.26|291.14|288.24|291.16|288.26|291.13|288.23|8
1643789630000|2022-02-02 08:13:50|291.16|288.26|291.23|288.33|291.25|288.35|291.16|288.26|11
1643789640000|2022-02-02 08:14:00|291.2|288.3|291.24|288.34|291.24|288.34|291.17|288.27|9
1643789650000|2022-02-02 08:14:10|291.25|288.35|291.31|288.41|291.32|288.42|291.17|288.27|18
1643789660000|2022-02-02 08:14:20|291.3|288.4|291.28|288.38|291.32|288.42|291.28|288.38|9
1643789670000|2022-02-02 08:14:30|291.3|288.4|291.28|288.38|291.3|288.4|291.28|288.38|2
1643789680000|2022-02-02 08:14:40|291.31|288.41|291.3|288.4|291.35|288.45|291.3|288.4|15
1643789690000|2022-02-02 08:14:50|291.33|288.43|291.31|288.41|291.33|288.43|291.3|288.4|6
1643789710000|2022-02-02 08:15:10|291.32|288.42|291.32|288.42|291.34|288.44|291.31|288.41|6
1643789720000|2022-02-02 08:15:20|291.31|288.41|291.32|288.42|291.37|288.47|291.3|288.4|7
1643789730000|2022-02-02 08:15:30|291.33|288.43|291.47|288.57|291.47|288.57|291.29|288.39|12
1643789740000|2022-02-02 08:15:40|291.48|288.58|291.47|288.57|291.55|288.65|291.43|288.53|21
1643789750000|2022-02-02 08:15:50|291.45|288.55|291.46|288.56|291.51|288.61|291.44|288.54|14
1643789760000|2022-02-02 08:16:00|291.49|288.59|291.45|288.55|291.5|288.6|291.41|288.51|23
1643789770000|2022-02-02 08:16:10|291.42|288.52|291.39|288.49|291.46|288.56|291.39|288.49|12
1643789780000|2022-02-02 08:16:20|291.44|288.54|291.43|288.53|291.46|288.56|291.42|288.52|8
1643789790000|2022-02-02 08:16:30|291.44|288.54|291.46|288.56|291.48|288.58|291.44|288.54|12
1643789800000|2022-02-02 08:16:40|291.47|288.57|291.45|288.55|291.47|288.57|291.44|288.54|12
1643789810000|2022-02-02 08:16:50|291.46|288.56|291.44|288.54|291.48|288.58|291.44|288.54|6
1643789820000|2022-02-02 08:17:00|291.45|288.55|291.45|288.55|291.45|288.55|291.45|288.55|1
1643789830000|2022-02-02 08:17:10|291.46|288.56|291.45|288.55|291.49|288.59|291.43|288.53|11
1643789840000|2022-02-02 08:17:20|291.47|288.57|291.47|288.57|291.47|288.57|291.42|288.52|9
1643789850000|2022-02-02 08:17:30|291.42|288.52|291.54|288.64|291.54|288.64|291.4|288.5|18
1643789860000|2022-02-02 08:17:40|291.5|288.6|291.5|288.6|291.56|288.66|291.46|288.56|27
1643789870000|2022-02-02 08:17:50|291.49|288.59|291.56|288.66|291.58|288.68|291.49|288.59|19
1643789880000|2022-02-02 08:18:00|291.55|288.65|291.55|288.65|291.58|288.68|291.53|288.63|12
1643789890000|2022-02-02 08:18:10|291.54|288.64|291.55|288.65|291.56|288.66|291.54|288.64|6
1643789900000|2022-02-02 08:18:20|291.56|288.66|291.54|288.64|291.56|288.66|291.52|288.62|7
1643789910000|2022-02-02 08:18:30|291.53|288.63|291.59|288.69|291.59|288.69|291.53|288.63|8
1643789920000|2022-02-02 08:18:40|291.57|288.67|291.48|288.58|291.57|288.67|291.48|288.58|7
1643789930000|2022-02-02 08:18:50|291.56|288.66|291.57|288.67|291.58|288.68|291.56|288.66|3
1643789940000|2022-02-02 08:19:00|291.58|288.68|291.59|288.69|291.59|288.69|291.58|288.68|2
1643789950000|2022-02-02 08:19:10|291.57|288.67|291.57|288.67|291.58|288.68|291.57|288.67|3
1643789960000|2022-02-02 08:19:20|291.58|288.68|291.57|288.67|291.58|288.68|291.57|288.67|2
1643789970000|2022-02-02 08:19:30|291.56|288.66|291.44|288.54|291.56|288.66|291.44|288.54|5
1643789980000|2022-02-02 08:19:40|291.45|288.55|291.48|288.58|291.56|288.66|291.45|288.55|10
1643789990000|2022-02-02 08:19:50|291.51|288.61|291.49|288.59|291.56|288.66|291.48|288.58|11
1643790000000|2022-02-02 08:20:00|291.64|288.74|291.55|288.65|291.64|288.74|291.47|288.57|8
1643790010000|2022-02-02 08:20:10|291.52|288.62|291.48|288.58|291.64|288.74|291.48|288.58|8
1643790020000|2022-02-02 08:20:20|291.63|288.73|291.62|288.72|291.63|288.73|291.58|288.68|8
1643790030000|2022-02-02 08:20:30|291.61|288.71|291.63|288.73|291.71|288.81|291.61|288.71|17
1643790040000|2022-02-02 08:20:40|291.55|288.65|291.69|288.79|291.78|288.88|291.55|288.65|21
1643790050000|2022-02-02 08:20:50|291.71|288.81|291.88|288.98|291.88|288.98|291.65|288.75|18
1643790060000|2022-02-02 08:21:00|291.82|288.92|291.87|288.97|291.96|289.06|291.75|288.85|27
1643790070000|2022-02-02 08:21:10|291.86|288.96|291.74|288.84|291.87|288.97|291.71|288.81|12
1643790080000|2022-02-02 08:21:20|291.72|288.82|291.73|288.83|291.73|288.83|291.71|288.81|6
1643790090000|2022-02-02 08:21:30|291.71|288.81|291.71|288.81|291.75|288.85|291.7|288.8|11
1643790100000|2022-02-02 08:21:40|291.7|288.8|291.6|288.7|291.72|288.82|291.6|288.7|11
1643790110000|2022-02-02 08:21:50|291.73|288.83|291.62|288.72|291.73|288.83|291.57|288.67|12
1643790120000|2022-02-02 08:22:00|291.61|288.71|291.34|288.44|291.62|288.72|291.34|288.44|17
1643790130000|2022-02-02 08:22:10|291.35|288.45|291.32|288.42|291.35|288.45|291.31|288.41|7
1643790140000|2022-02-02 08:22:20|291.33|288.43|291.47|288.57|291.48|288.58|291.32|288.42|15
1643790150000|2022-02-02 08:22:30|291.48|288.58|291.53|288.63|291.53|288.63|291.37|288.47|12
1643790160000|2022-02-02 08:22:40|291.39|288.49|291.38|288.48|291.44|288.54|291.38|288.48|8
1643790170000|2022-02-02 08:22:50|291.39|288.49|291.45|288.55|291.51|288.61|291.37|288.47|10
1643790180000|2022-02-02 08:23:00|291.39|288.49|291.56|288.66|291.64|288.74|291.39|288.49|17
1643790190000|2022-02-02 08:23:10|291.6|288.7|291.57|288.67|291.74|288.84|291.57|288.67|14
1643790200000|2022-02-02 08:23:20|291.59|288.69|291.57|288.67|291.64|288.74|291.54|288.64|13
1643790210000|2022-02-02 08:23:30|291.58|288.68|291.61|288.71|291.64|288.74|291.58|288.68|9
1643790220000|2022-02-02 08:23:40|291.63|288.73|291.57|288.67|291.63|288.73|291.57|288.67|12
1643790230000|2022-02-02 08:23:50|291.59|288.69|291.59|288.69|291.63|288.73|291.56|288.66|14
1643790240000|2022-02-02 08:24:00|291.56|288.66|291.57|288.67|291.59|288.69|291.56|288.66|14
1643790250000|2022-02-02 08:24:10|291.58|288.68|291.56|288.66|291.63|288.73|291.53|288.63|15
1643790260000|2022-02-02 08:24:20|291.57|288.67|291.6|288.7|291.64|288.74|291.57|288.67|12
1643790270000|2022-02-02 08:24:30|291.59|288.69|291.59|288.69|291.62|288.72|291.49|288.59|7
1643790280000|2022-02-02 08:24:40|291.62|288.72|291.57|288.67|291.62|288.72|291.48|288.58|5
1643790290000|2022-02-02 08:24:50|291.48|288.58|291.47|288.57|291.49|288.59|291.47|288.57|4
1643790300000|2022-02-02 08:25:00|291.48|288.58|291.51|288.61|291.59|288.69|291.46|288.56|23
1643790310000|2022-02-02 08:25:10|291.55|288.65|291.43|288.53|291.55|288.65|291.41|288.51|8
1643790320000|2022-02-02 08:25:20|291.42|288.52|291.42|288.52|291.42|288.52|291.42|288.52|1
1643790330000|2022-02-02 08:25:30|291.47|288.57|291.42|288.52|291.47|288.57|291.41|288.51|8
1643790340000|2022-02-02 08:25:40|291.43|288.53|291.41|288.51|291.48|288.58|291.41|288.51|4
1643790350000|2022-02-02 08:25:50|291.43|288.53|291.48|288.58|291.51|288.61|291.37|288.47|14
1643790360000|2022-02-02 08:26:00|291.49|288.59|291.42|288.52|291.49|288.59|291.42|288.52|12
1643790370000|2022-02-02 08:26:10|291.44|288.54|291.39|288.49|291.45|288.55|291.39|288.49|9
1643790380000|2022-02-02 08:26:20|291.32|288.42|291.44|288.54|291.46|288.56|291.32|288.42|9
1643790390000|2022-02-02 08:26:30|291.41|288.51|291.41|288.51|291.44|288.54|291.41|288.51|9
1643790400000|2022-02-02 08:26:40|291.33|288.43|291.41|288.51|291.41|288.51|291.33|288.43|2
1643790410000|2022-02-02 08:26:50|291.43|288.53|291.42|288.52|291.43|288.53|291.42|288.52|2
1643790420000|2022-02-02 08:27:00|291.43|288.53|291.43|288.53|291.43|288.53|291.42|288.52|3
1643790430000|2022-02-02 08:27:10|291.42|288.52|291.37|288.47|291.43|288.53|291.34|288.44|11
1643790440000|2022-02-02 08:27:20|291.38|288.48|291.4|288.5|291.4|288.5|291.37|288.47|5
1643790450000|2022-02-02 08:27:30|291.41|288.51|291.51|288.61|291.52|288.62|291.41|288.51|18
1643790460000|2022-02-02 08:27:40|291.47|288.57|291.39|288.49|291.51|288.61|291.36|288.46|21
1643790470000|2022-02-02 08:27:50|291.38|288.48|291.41|288.51|291.43|288.53|291.38|288.48|10
1643790480000|2022-02-02 08:28:00|291.39|288.49|291.29|288.39|291.41|288.51|291.29|288.39|14
1643790490000|2022-02-02 08:28:10|291.3|288.4|291.32|288.42|291.34|288.44|291.28|288.38|7
1643790500000|2022-02-02 08:28:20|291.31|288.41|291.32|288.42|291.32|288.42|291.31|288.41|2
1643790510000|2022-02-02 08:28:30|291.31|288.41|291.3|288.4|291.31|288.41|291.3|288.4|4
1643790520000|2022-02-02 08:28:40|291.32|288.42|291.32|288.42|291.32|288.42|291.32|288.42|1
1643790530000|2022-02-02 08:28:50|291.33|288.43|291.33|288.43|291.33|288.43|291.33|288.43|1
1643790540000|2022-02-02 08:29:00|291.28|288.38|291.19|288.29|291.32|288.42|291.19|288.29|18
1643790550000|2022-02-02 08:29:10|291.2|288.3|291.19|288.29|291.24|288.34|291.19|288.29|7
1643790560000|2022-02-02 08:29:20|291.2|288.3|291.19|288.29|291.2|288.3|291.17|288.27|6
1643790570000|2022-02-02 08:29:30|291.17|288.27|291.18|288.28|291.18|288.28|291.15|288.25|4
1643790580000|2022-02-02 08:29:40|291.17|288.27|291.15|288.25|291.17|288.27|291.14|288.24|8
1643790590000|2022-02-02 08:29:50|291.17|288.27|291.17|288.27|291.17|288.27|291.09|288.19|5
1643790600000|2022-02-02 08:30:00|291.14|288.24|291.13|288.23|291.17|288.27|291.12|288.22|7
1643790610000|2022-02-02 08:30:10|291.12|288.22|291.1|288.2|291.13|288.23|291.1|288.2|4
1643790620000|2022-02-02 08:30:20|291.11|288.21|291.17|288.27|291.17|288.27|291.09|288.19|7
1643790630000|2022-02-02 08:30:30|291.16|288.26|291.16|288.26|291.16|288.26|291.07|288.17|3
1643790640000|2022-02-02 08:30:40|291.15|288.25|291.15|288.25|291.15|288.25|291.15|288.25|1
1643790650000|2022-02-02 08:30:50|291.14|288.24|291.14|288.24|291.14|288.24|291.14|288.24|1
1643790660000|2022-02-02 08:31:00|291.13|288.23|291.12|288.22|291.13|288.23|291.11|288.21|7
1643790670000|2022-02-02 08:31:10|291.13|288.23|291.12|288.22|291.13|288.23|291.11|288.21|6
1643790680000|2022-02-02 08:31:20|291.13|288.23|291.12|288.22|291.13|288.23|291.12|288.22|2
1643790690000|2022-02-02 08:31:30|291.06|288.16|291.11|288.21|291.11|288.21|291.05|288.15|11
1643790700000|2022-02-02 08:31:40|291.13|288.23|291.1|288.2|291.15|288.25|291.08|288.18|7
1643790710000|2022-02-02 08:31:50|291.12|288.22|291.1|288.2|291.12|288.22|291.1|288.2|6
1643790720000|2022-02-02 08:32:00|291.09|288.19|291.24|288.34|291.25|288.35|291.09|288.19|13
1643790730000|2022-02-02 08:32:10|291.22|288.32|291.33|288.43|291.41|288.51|291.21|288.31|24
1643790740000|2022-02-02 08:32:20|291.34|288.44|291.34|288.44|291.39|288.49|291.32|288.42|15
1643790750000|2022-02-02 08:32:30|291.36|288.46|291.4|288.5|291.41|288.51|291.31|288.41|10
1643790760000|2022-02-02 08:32:40|291.36|288.46|291.35|288.45|291.36|288.46|291.31|288.41|6
1643790770000|2022-02-02 08:32:50|291.33|288.43|291.39|288.49|291.41|288.51|291.33|288.43|11
1643790780000|2022-02-02 08:33:00|291.4|288.5|291.45|288.55|291.52|288.62|291.39|288.49|11
1643790790000|2022-02-02 08:33:10|291.44|288.54|291.44|288.54|291.45|288.55|291.41|288.51|11
1643790800000|2022-02-02 08:33:20|291.41|288.51|291.37|288.47|291.41|288.51|291.32|288.42|5
1643790810000|2022-02-02 08:33:30|291.38|288.48|291.38|288.48|291.38|288.48|291.38|288.48|1
1643790820000|2022-02-02 08:33:40|291.4|288.5|291.42|288.52|291.45|288.55|291.37|288.47|12
1643790830000|2022-02-02 08:33:50|291.4|288.5|291.35|288.45|291.42|288.52|291.35|288.45|12
1643790840000|2022-02-02 08:34:00|291.34|288.44|291.36|288.46|291.36|288.46|291.34|288.44|3
1643790850000|2022-02-02 08:34:10|291.35|288.45|291.39|288.49|291.39|288.49|291.35|288.45|7
1643790860000|2022-02-02 08:34:20|291.41|288.51|291.32|288.42|291.46|288.56|291.32|288.42|10
1643790870000|2022-02-02 08:34:30|291.35|288.45|291.27|288.37|291.39|288.49|291.22|288.32|13
1643790880000|2022-02-02 08:34:40|291.29|288.39|291.27|288.37|291.3|288.4|291.22|288.32|7
1643790890000|2022-02-02 08:34:50|291.28|288.38|291.34|288.44|291.34|288.44|291.28|288.38|17
1643790900000|2022-02-02 08:35:00|291.33|288.43|291.29|288.39|291.37|288.47|291.28|288.38|14
1643790910000|2022-02-02 08:35:10|291.31|288.41|291.29|288.39|291.31|288.41|291.28|288.38|5
1643790920000|2022-02-02 08:35:20|291.28|288.38|291.29|288.39|291.29|288.39|291.28|288.38|2
1643790930000|2022-02-02 08:35:30|291.3|288.4|291.4|288.5|291.4|288.5|291.3|288.4|9
1643790940000|2022-02-02 08:35:40|291.41|288.51|291.32|288.42|291.46|288.56|291.32|288.42|13
1643790950000|2022-02-02 08:35:50|291.29|288.39|291.29|288.39|291.32|288.42|291.26|288.36|15
1643790960000|2022-02-02 08:36:00|291.3|288.4|291.26|288.36|291.4|288.5|291.25|288.35|24
1643790970000|2022-02-02 08:36:10|291.25|288.35|291.26|288.36|291.27|288.37|291.23|288.33|13
1643790980000|2022-02-02 08:36:20|291.27|288.37|291.33|288.43|291.34|288.44|291.27|288.37|11
1643790990000|2022-02-02 08:36:30|291.32|288.42|291.3|288.4|291.32|288.42|291.29|288.39|8
1643791000000|2022-02-02 08:36:40|291.31|288.41|291.29|288.39|291.31|288.41|291.29|288.39|6
1643791010000|2022-02-02 08:36:50|291.28|288.38|291.26|288.36|291.31|288.41|291.26|288.36|6
1643791020000|2022-02-02 08:37:00|291.25|288.35|291.2|288.3|291.25|288.35|291.17|288.27|7
1643791030000|2022-02-02 08:37:10|291.16|288.26|291.21|288.31|291.24|288.34|291.16|288.26|7
1643791040000|2022-02-02 08:37:20|291.26|288.36|291.24|288.34|291.33|288.43|291.23|288.33|17
1643791050000|2022-02-02 08:37:30|291.23|288.33|291.22|288.32|291.27|288.37|291.18|288.28|15
1643791060000|2022-02-02 08:37:40|291.2|288.3|291.22|288.32|291.25|288.35|291.19|288.29|8
1643791070000|2022-02-02 08:37:50|291.23|288.33|291.33|288.43|291.33|288.43|291.23|288.33|8
1643791080000|2022-02-02 08:38:00|291.32|288.42|291.34|288.44|291.34|288.44|291.32|288.42|2
1643791090000|2022-02-02 08:38:10|291.32|288.42|291.29|288.39|291.35|288.45|291.28|288.38|16
1643791100000|2022-02-02 08:38:20|291.35|288.45|291.33|288.43|291.35|288.45|291.25|288.35|12
1643791110000|2022-02-02 08:38:30|291.31|288.41|291.31|288.41|291.31|288.41|291.27|288.37|7
1643791120000|2022-02-02 08:38:40|291.32|288.42|291.31|288.41|291.32|288.42|291.31|288.41|2
1643791130000|2022-02-02 08:38:50|291.3|288.4|291.32|288.42|291.32|288.42|291.3|288.4|3
1643791140000|2022-02-02 08:39:00|291.31|288.41|291.3|288.4|291.31|288.41|291.3|288.4|2
1643791150000|2022-02-02 08:39:10|291.29|288.39|291.32|288.42|291.32|288.42|291.29|288.39|6
1643791160000|2022-02-02 08:39:20|291.31|288.41|291.31|288.41|291.31|288.41|291.31|288.41|1
1643791180000|2022-02-02 08:39:40|291.32|288.42|291.32|288.42|291.32|288.42|291.31|288.41|3
1643791190000|2022-02-02 08:39:50|291.31|288.41|291.31|288.41|291.31|288.41|291.31|288.41|1
1643791230000|2022-02-02 08:40:30|291.32|288.42|291.32|288.42|291.32|288.42|291.32|288.42|1
1643791240000|2022-02-02 08:40:40|291.33|288.43|291.38|288.48|291.41|288.51|291.33|288.43|14
1643791250000|2022-02-02 08:40:50|291.4|288.5|291.4|288.5|291.4|288.5|291.4|288.5|1
1643791260000|2022-02-02 08:41:00|291.41|288.51|291.4|288.5|291.42|288.52|291.37|288.47|11
1643791270000|2022-02-02 08:41:10|291.39|288.49|291.38|288.48|291.39|288.49|291.38|288.48|2
1643791280000|2022-02-02 08:41:20|291.39|288.49|291.38|288.48|291.39|288.49|291.38|288.48|2
1643791290000|2022-02-02 08:41:30|291.39|288.49|291.36|288.46|291.39|288.49|291.36|288.46|4
1643791300000|2022-02-02 08:41:40|291.35|288.45|291.37|288.47|291.37|288.47|291.35|288.45|3
1643791320000|2022-02-02 08:42:00|291.41|288.51|291.33|288.43|291.41|288.51|291.33|288.43|5
1643791330000|2022-02-02 08:42:10|291.32|288.42|291.29|288.39|291.34|288.44|291.29|288.39|4
1643791340000|2022-02-02 08:42:20|291.31|288.41|291.36|288.46|291.36|288.46|291.29|288.39|10
1643791350000|2022-02-02 08:42:30|291.4|288.5|291.41|288.51|291.49|288.59|291.4|288.5|21
1643791360000|2022-02-02 08:42:40|291.46|288.56|291.44|288.54|291.47|288.57|291.43|288.53|4
1643791370000|2022-02-02 08:42:50|291.45|288.55|291.45|288.55|291.45|288.55|291.45|288.55|1
1643791380000|2022-02-02 08:43:00|291.44|288.54|291.47|288.57|291.47|288.57|291.44|288.54|3
1643791390000|2022-02-02 08:43:10|291.46|288.56|291.47|288.57|291.47|288.57|291.46|288.56|4
1643791400000|2022-02-02 08:43:20|291.46|288.56|291.48|288.58|291.51|288.61|291.46|288.56|11
1643791410000|2022-02-02 08:43:30|291.49|288.59|291.41|288.51|291.49|288.59|291.4|288.5|6
1643791420000|2022-02-02 08:43:40|291.4|288.5|291.39|288.49|291.41|288.51|291.37|288.47|8
1643791430000|2022-02-02 08:43:50|291.41|288.51|291.4|288.5|291.41|288.51|291.4|288.5|2
1643791440000|2022-02-02 08:44:00|291.38|288.48|291.41|288.51|291.42|288.52|291.37|288.47|10
1643791450000|2022-02-02 08:44:10|291.42|288.52|291.42|288.52|291.42|288.52|291.42|288.52|1
1643791460000|2022-02-02 08:44:20|291.38|288.48|291.35|288.45|291.38|288.48|291.35|288.45|2
1643791470000|2022-02-02 08:44:30|291.36|288.46|291.39|288.49|291.4|288.5|291.32|288.42|10
1643791480000|2022-02-02 08:44:40|291.38|288.48|291.38|288.48|291.39|288.49|291.38|288.48|7
1643791490000|2022-02-02 08:44:50|291.37|288.47|291.38|288.48|291.39|288.49|291.37|288.47|4
1643791500000|2022-02-02 08:45:00|291.37|288.47|291.38|288.48|291.39|288.49|291.37|288.47|4
1643791510000|2022-02-02 08:45:10|291.4|288.5|291.36|288.46|291.4|288.5|291.36|288.46|8
1643791520000|2022-02-02 08:45:20|291.37|288.47|291.23|288.33|291.37|288.47|291.19|288.29|18
1643791530000|2022-02-02 08:45:30|291.22|288.32|291.34|288.44|291.39|288.49|291.22|288.32|17
1643791540000|2022-02-02 08:45:40|291.39|288.49|291.28|288.38|291.39|288.49|291.28|288.38|11
1643791550000|2022-02-02 08:45:50|291.26|288.36|291.31|288.41|291.31|288.41|291.25|288.35|4
1643791560000|2022-02-02 08:46:00|291.3|288.4|291.33|288.43|291.33|288.43|291.3|288.4|6
1643791570000|2022-02-02 08:46:10|291.32|288.42|291.28|288.38|291.32|288.42|291.28|288.38|4
1643791580000|2022-02-02 08:46:20|291.24|288.34|291.26|288.36|291.27|288.37|291.24|288.34|4
1643791590000|2022-02-02 08:46:30|291.27|288.37|291.3|288.4|291.31|288.41|291.26|288.36|8
1643791600000|2022-02-02 08:46:40|291.29|288.39|291.27|288.37|291.31|288.41|291.27|288.37|8
1643791610000|2022-02-02 08:46:50|291.26|288.36|291.21|288.31|291.26|288.36|291.18|288.28|9
1643791620000|2022-02-02 08:47:00|291.2|288.3|291.19|288.29|291.21|288.31|291.19|288.29|4
1643791630000|2022-02-02 08:47:10|291.18|288.28|291.21|288.31|291.22|288.32|291.18|288.28|12
1643791640000|2022-02-02 08:47:20|291.2|288.3|291.21|288.31|291.22|288.32|291.2|288.3|5
1643791650000|2022-02-02 08:47:30|291.2|288.3|291.21|288.31|291.22|288.32|291.2|288.3|6
1643791660000|2022-02-02 08:47:40|291.2|288.3|291.22|288.32|291.23|288.33|291.19|288.29|5
1643791670000|2022-02-02 08:47:50|291.21|288.31|291.2|288.3|291.21|288.31|291.18|288.28|19
1643791680000|2022-02-02 08:48:00|291.19|288.29|291.21|288.31|291.21|288.31|291.19|288.29|6
1643791690000|2022-02-02 08:48:10|291.22|288.32|291.23|288.33|291.24|288.34|291.21|288.31|4
1643791700000|2022-02-02 08:48:20|291.24|288.34|291.24|288.34|291.24|288.34|291.23|288.33|3
1643791710000|2022-02-02 08:48:30|291.21|288.31|291.21|288.31|291.21|288.31|291.21|288.31|1
1643791730000|2022-02-02 08:48:50|291.19|288.29|291.24|288.34|291.24|288.34|291.17|288.27|5
1643791740000|2022-02-02 08:49:00|291.25|288.35|291.23|288.33|291.26|288.36|291.22|288.32|4
1643791750000|2022-02-02 08:49:10|291.22|288.32|291.21|288.31|291.22|288.32|291.2|288.3|3
1643791760000|2022-02-02 08:49:20|291.22|288.32|291.05|288.15|291.22|288.32|291.04|288.14|15
1643791770000|2022-02-02 08:49:30|291.06|288.16|291|288.1|291.06|288.16|291|288.1|9
1643791780000|2022-02-02 08:49:40|291.04|288.14|291.04|288.14|291.06|288.16|291|288.1|9
1643791790000|2022-02-02 08:49:50|291.05|288.15|291.03|288.13|291.06|288.16|290.99|288.09|12
1643791800000|2022-02-02 08:50:00|291.02|288.12|291.04|288.14|291.08|288.18|290.89|287.99|28
1643791810000|2022-02-02 08:50:10|291.05|288.15|291.25|288.35|291.25|288.35|291.05|288.15|16
1643791820000|2022-02-02 08:50:20|291.28|288.38|291.33|288.43|291.34|288.44|291.28|288.38|4
1643791830000|2022-02-02 08:50:30|291.32|288.42|291.54|288.64|291.56|288.66|291.32|288.42|17
1643791840000|2022-02-02 08:50:40|291.55|288.65|291.68|288.78|291.69|288.79|291.55|288.65|15
1643791850000|2022-02-02 08:50:50|291.7|288.8|291.67|288.77|291.74|288.84|291.66|288.76|16
1643791860000|2022-02-02 08:51:00|291.69|288.79|291.76|288.86|291.78|288.88|291.69|288.79|4
1643791870000|2022-02-02 08:51:10|291.84|288.94|292.97|290.07|293|290.1|291.84|288.94|26
1643791880000|2022-02-02 08:51:20|292.93|290.03|292.91|290.01|292.93|290.03|292.76|289.86|26
1643791890000|2022-02-02 08:51:30|292.92|290.02|293.28|290.38|293.32|290.42|292.92|290.02|33
1643791900000|2022-02-02 08:51:40|293.3|290.4|293.34|290.44|293.92|291.02|293.3|290.4|34
1643791910000|2022-02-02 08:51:50|293.39|290.49|293.32|290.42|293.39|290.49|293.19|290.29|26
1643791920000|2022-02-02 08:52:00|293.35|290.45|293.33|290.43|293.43|290.53|293.25|290.35|22
1643791930000|2022-02-02 08:52:10|293.35|290.45|293.42|290.52|293.43|290.53|293.35|290.45|12
1643791940000|2022-02-02 08:52:20|293.43|290.53|293.42|290.52|293.44|290.54|293.42|290.52|3
1643791950000|2022-02-02 08:52:30|293.48|290.58|293.98|291.08|293.98|291.08|293.48|290.58|23
1643791960000|2022-02-02 08:52:40|293.87|290.97|293.74|290.84|293.99|291.09|293.65|290.75|27
1643791970000|2022-02-02 08:52:50|293.7|290.8|293.87|290.97|294|291.1|293.7|290.8|31
1643791980000|2022-02-02 08:53:00|293.88|290.98|293.72|290.82|293.92|291.02|293.68|290.78|24
1643791990000|2022-02-02 08:53:10|293.71|290.81|293.73|290.83|293.83|290.93|293.71|290.81|17
1643792000000|2022-02-02 08:53:20|293.74|290.84|293.77|290.87|293.79|290.89|293.74|290.84|19
1643792010000|2022-02-02 08:53:30|293.76|290.86|293.64|290.74|293.79|290.89|293.64|290.74|24
1643792020000|2022-02-02 08:53:40|293.65|290.75|293.69|290.79|293.71|290.81|293.62|290.72|14
1643792030000|2022-02-02 08:53:50|293.68|290.78|293.65|290.75|293.69|290.79|293.64|290.74|8
1643792040000|2022-02-02 08:54:00|293.73|290.83|293.74|290.84|293.77|290.87|293.72|290.82|16
1643792050000|2022-02-02 08:54:10|293.73|290.83|293.82|290.92|293.82|290.92|293.71|290.81|9
1643792060000|2022-02-02 08:54:20|293.79|290.89|293.84|290.94|293.87|290.97|293.79|290.89|10
1643792070000|2022-02-02 08:54:30|293.85|290.95|294.15|291.25|294.15|291.25|293.85|290.95|15
1643792080000|2022-02-02 08:54:40|294.16|291.26|294.25|291.35|294.26|291.36|294.13|291.23|11
1643792090000|2022-02-02 08:54:50|294.26|291.36|294.24|291.34|294.39|291.49|294.24|291.34|17
1643792100000|2022-02-02 08:55:00|294.26|291.36|294.15|291.25|294.29|291.39|294.15|291.25|21
1643792110000|2022-02-02 08:55:10|294.14|291.24|294.32|291.42|294.33|291.43|294.1|291.2|28
1643792120000|2022-02-02 08:55:20|294.27|291.37|294.3|291.4|294.4|291.5|294.27|291.37|16
1643792130000|2022-02-02 08:55:30|294.31|291.41|294.38|291.48|294.39|291.49|294.31|291.41|6
1643792140000|2022-02-02 08:55:40|294.37|291.47|294.42|291.52|294.42|291.52|294.37|291.47|3
1643792150000|2022-02-02 08:55:50|294.5|291.6|294.59|291.69|294.65|291.75|294.5|291.6|18
1643792160000|2022-02-02 08:56:00|294.58|291.68|294.6|291.7|294.6|291.7|294.58|291.68|5
1643792170000|2022-02-02 08:56:10|294.64|291.74|294.64|291.74|294.68|291.78|294.64|291.74|8
1643792180000|2022-02-02 08:56:20|294.65|291.75|294.71|291.81|294.72|291.82|294.64|291.74|12
1643792190000|2022-02-02 08:56:30|294.72|291.82|294.72|291.82|294.72|291.82|294.71|291.81|3
1643792200000|2022-02-02 08:56:40|294.7|291.8|294.52|291.62|294.72|291.82|294.43|291.53|27
1643792210000|2022-02-02 08:56:50|294.51|291.61|294.53|291.63|294.53|291.63|294.51|291.61|9
1643792220000|2022-02-02 08:57:00|294.52|291.62|294.64|291.74|294.67|291.77|294.52|291.62|11
1643792230000|2022-02-02 08:57:10|294.65|291.75|294.61|291.71|294.66|291.76|294.61|291.71|9
1643792240000|2022-02-02 08:57:20|294.62|291.72|294.75|291.85|294.78|291.88|294.62|291.72|14
1643792250000|2022-02-02 08:57:30|294.77|291.87|294.84|291.94|294.92|292.02|294.74|291.84|27
1643792260000|2022-02-02 08:57:40|294.8|291.9|294.89|291.99|294.94|292.04|294.8|291.9|24
1643792270000|2022-02-02 08:57:50|294.9|292|294.88|291.98|294.93|292.03|294.79|291.89|25
1643792280000|2022-02-02 08:58:00|294.9|292|294.63|291.73|294.9|292|294.6|291.7|20
1643792290000|2022-02-02 08:58:10|294.54|291.64|294.61|291.71|294.63|291.73|294.54|291.64|13
1643792300000|2022-02-02 08:58:20|294.56|291.66|294.58|291.68|294.65|291.75|294.56|291.66|16
1643792310000|2022-02-02 08:58:30|294.59|291.69|294.46|291.56|294.59|291.69|294.46|291.56|9
1643792320000|2022-02-02 08:58:40|294.45|291.55|294.23|291.33|294.5|291.6|294.23|291.33|22
1643792330000|2022-02-02 08:58:50|294.22|291.32|294.02|291.12|294.22|291.32|294.02|291.12|11
1643792340000|2022-02-02 08:59:00|294.03|291.13|294.1|291.2|294.1|291.2|294.03|291.13|3
1643792350000|2022-02-02 08:59:10|294.09|291.19|294.18|291.28|294.2|291.3|294.09|291.19|10
1643792360000|2022-02-02 08:59:20|294.15|291.25|294.17|291.27|294.23|291.33|294.11|291.21|13
1643792370000|2022-02-02 08:59:30|294.18|291.28|294.18|291.28|294.18|291.28|294.17|291.27|9
1643792380000|2022-02-02 08:59:40|294.43|291.53|294.65|291.75|294.66|291.76|294.43|291.53|24
1643792390000|2022-02-02 08:59:50|294.62|291.72|294.88|291.98|294.99|292.09|294.62|291.72|14
1643792400000|2022-02-02 09:00:00|294.89|291.99|295.07|292.17|295.09|292.19|294.88|291.98|16
1643792410000|2022-02-02 09:00:10|295.08|292.18|294.89|291.99|295.08|292.18|294.88|291.98|16
1643792420000|2022-02-02 09:00:20|294.88|291.98|294.83|291.93|294.88|291.98|294.83|291.93|7
1643792430000|2022-02-02 09:00:30|294.84|291.94|294.77|291.87|294.84|291.94|294.63|291.73|20
1643792440000|2022-02-02 09:00:40|294.76|291.86|294.61|291.71|294.76|291.86|294.61|291.71|23
1643792450000|2022-02-02 09:00:50|294.64|291.74|294.59|291.69|294.69|291.79|294.59|291.69|17
1643792460000|2022-02-02 09:01:00|294.56|291.66|294.69|291.79|294.71|291.81|294.51|291.61|22
1643792470000|2022-02-02 09:01:10|294.71|291.81|294.82|291.92|294.82|291.92|294.71|291.81|20
1643792480000|2022-02-02 09:01:20|294.81|291.91|294.76|291.86|294.81|291.91|294.76|291.86|14
1643792490000|2022-02-02 09:01:30|294.75|291.85|294.66|291.76|294.76|291.86|294.63|291.73|17
1643792500000|2022-02-02 09:01:40|294.65|291.75|294.6|291.7|294.66|291.76|294.59|291.69|12
1643792510000|2022-02-02 09:01:50|294.61|291.71|294.44|291.54|294.61|291.71|294.43|291.53|22
1643792520000|2022-02-02 09:02:00|294.43|291.53|294.49|291.59|294.49|291.59|294.41|291.51|19
1643792530000|2022-02-02 09:02:10|294.48|291.58|294.66|291.76|294.66|291.76|294.43|291.53|25
1643792540000|2022-02-02 09:02:20|294.63|291.73|294.66|291.76|294.7|291.8|294.63|291.73|14
1643792550000|2022-02-02 09:02:30|294.69|291.79|294.73|291.83|294.74|291.84|294.66|291.76|17
1643792560000|2022-02-02 09:02:40|294.7|291.8|294.73|291.83|294.73|291.83|294.68|291.78|13
1643792570000|2022-02-02 09:02:50|294.74|291.84|294.68|291.78|294.74|291.84|294.66|291.76|14
1643792580000|2022-02-02 09:03:00|294.67|291.77|294.73|291.83|294.8|291.9|294.67|291.77|24
1643792590000|2022-02-02 09:03:10|294.74|291.84|294.74|291.84|294.76|291.86|294.72|291.82|17
1643792600000|2022-02-02 09:03:20|294.75|291.85|294.7|291.8|294.77|291.87|294.7|291.8|10
1643792610000|2022-02-02 09:03:30|294.71|291.81|294.77|291.87|294.77|291.87|294.71|291.81|13
1643792620000|2022-02-02 09:03:40|294.78|291.88|294.78|291.88|294.8|291.9|294.77|291.87|11
1643792630000|2022-02-02 09:03:50|294.77|291.87|294.79|291.89|294.81|291.91|294.76|291.86|13
1643792640000|2022-02-02 09:04:00|294.8|291.9|294.85|291.95|294.85|291.95|294.79|291.89|14
1643792650000|2022-02-02 09:04:10|294.87|291.97|294.8|291.9|294.88|291.98|294.8|291.9|12
1643792660000|2022-02-02 09:04:20|294.76|291.86|294.59|291.69|294.76|291.86|294.59|291.69|20
1643792670000|2022-02-02 09:04:30|294.58|291.68|294.4|291.5|294.58|291.68|294.39|291.49|16
1643792680000|2022-02-02 09:04:40|294.47|291.57|294.4|291.5|294.47|291.57|294.4|291.5|9
1643792690000|2022-02-02 09:04:50|294.39|291.49|294.39|291.49|294.42|291.52|294.39|291.49|9
1643792700000|2022-02-02 09:05:00|294.41|291.51|294.41|291.51|294.41|291.51|294.41|291.51|1
1643792710000|2022-02-02 09:05:10|294.38|291.48|294.25|291.35|294.38|291.48|294.23|291.33|14
1643792720000|2022-02-02 09:05:20|294.24|291.34|294.55|291.65|294.56|291.66|294.23|291.33|17
1643792730000|2022-02-02 09:05:30|294.54|291.64|294.53|291.63|294.54|291.64|294.5|291.6|8
1643792740000|2022-02-02 09:05:40|294.52|291.62|294.47|291.57|294.53|291.63|294.47|291.57|14
1643792750000|2022-02-02 09:05:50|294.44|291.54|294.41|291.51|294.44|291.54|294.39|291.49|15
1643792760000|2022-02-02 09:06:00|294.42|291.52|294.47|291.57|294.48|291.58|294.41|291.51|17
1643792770000|2022-02-02 09:06:10|294.45|291.55|294.42|291.52|294.46|291.56|294.42|291.52|12
1643792780000|2022-02-02 09:06:20|294.41|291.51|294.38|291.48|294.42|291.52|294.37|291.47|10
1643792790000|2022-02-02 09:06:30|294.37|291.47|294.28|291.38|294.37|291.47|294.27|291.37|12
1643792800000|2022-02-02 09:06:40|294.27|291.37|294.29|291.39|294.3|291.4|294.26|291.36|13
1643792810000|2022-02-02 09:06:50|294.28|291.38|294.26|291.36|294.28|291.38|294.26|291.36|3
1643792820000|2022-02-02 09:07:00|294.27|291.37|294.25|291.35|294.27|291.37|294.25|291.35|5
1643792830000|2022-02-02 09:07:10|294.26|291.36|294.23|291.33|294.27|291.37|294.22|291.32|8
1643792840000|2022-02-02 09:07:20|294.24|291.34|294.19|291.29|294.26|291.36|294.18|291.28|12
1643792850000|2022-02-02 09:07:30|294.23|291.33|294.24|291.34|294.26|291.36|294.22|291.32|16
1643792860000|2022-02-02 09:07:40|294.23|291.33|294.24|291.34|294.24|291.34|294.22|291.32|12
1643792870000|2022-02-02 09:07:50|294.25|291.35|294.2|291.3|294.25|291.35|294.18|291.28|17
1643792880000|2022-02-02 09:08:00|294.21|291.31|294.2|291.3|294.21|291.31|294.19|291.29|10
1643792890000|2022-02-02 09:08:10|294.21|291.31|294.09|291.19|294.21|291.31|293.97|291.07|23
1643792900000|2022-02-02 09:08:20|294.04|291.14|294.02|291.12|294.06|291.16|293.98|291.08|9
1643792910000|2022-02-02 09:08:30|294.01|291.11|294.03|291.13|294.05|291.15|294.01|291.11|4
1643792920000|2022-02-02 09:08:40|294.02|291.12|293.93|291.03|294.02|291.12|293.93|291.03|16
1643792930000|2022-02-02 09:08:50|293.91|291.01|293.96|291.06|293.96|291.06|293.82|290.92|21
1643792940000|2022-02-02 09:09:00|293.94|291.04|293.93|291.03|293.96|291.06|293.92|291.02|10
1643792950000|2022-02-02 09:09:10|293.92|291.02|293.95|291.05|293.97|291.07|293.92|291.02|4
1643792960000|2022-02-02 09:09:20|293.94|291.04|293.93|291.03|293.94|291.04|293.91|291.01|3
1643792970000|2022-02-02 09:09:30|293.91|291.01|293.95|291.05|293.95|291.05|293.89|290.99|5
1643792980000|2022-02-02 09:09:40|293.96|291.06|293.84|290.94|293.96|291.06|293.8|290.9|14
1643792990000|2022-02-02 09:09:50|293.83|290.93|293.76|290.86|293.83|290.93|293.73|290.83|15
1643793000000|2022-02-02 09:10:00|293.73|290.83|293.7|290.8|293.76|290.86|293.66|290.76|13
1643793010000|2022-02-02 09:10:10|293.69|290.79|293.74|290.84|293.77|290.87|293.65|290.75|15
1643793020000|2022-02-02 09:10:20|293.73|290.83|293.46|290.56|293.77|290.87|293.4|290.5|28
1643793030000|2022-02-02 09:10:30|293.42|290.52|293.66|290.76|293.66|290.76|293.41|290.51|21
1643793040000|2022-02-02 09:10:40|293.63|290.73|293.73|290.83|293.77|290.87|293.6|290.7|21
1643793050000|2022-02-02 09:10:50|293.77|290.87|293.73|290.83|293.78|290.88|293.64|290.74|23
1643793060000|2022-02-02 09:11:00|293.71|290.81|293.64|290.74|293.72|290.82|293.63|290.73|16
1643793080000|2022-02-02 09:11:20|293.65|290.75|293.67|290.77|293.67|290.77|293.65|290.75|3
1643793090000|2022-02-02 09:11:30|293.71|290.81|293.68|290.78|293.71|290.81|293.61|290.71|7
1643793100000|2022-02-02 09:11:40|293.67|290.77|293.69|290.79|293.69|290.79|293.58|290.68|16
1643793110000|2022-02-02 09:11:50|293.67|290.77|293.5|290.6|293.67|290.77|293.47|290.57|22
1643793120000|2022-02-02 09:12:00|293.51|290.61|293.5|290.6|293.53|290.63|293.49|290.59|12
1643793130000|2022-02-02 09:12:10|293.49|290.59|293.5|290.6|293.54|290.64|293.45|290.55|12
1643793140000|2022-02-02 09:12:20|293.51|290.61|293.54|290.64|293.54|290.64|293.51|290.61|6
1643793150000|2022-02-02 09:12:30|293.55|290.65|293.65|290.75|293.68|290.78|293.55|290.65|15
1643793160000|2022-02-02 09:12:40|293.68|290.78|293.65|290.75|293.72|290.82|293.64|290.74|8
1643793170000|2022-02-02 09:12:50|293.64|290.74|293.79|290.89|293.79|290.89|293.64|290.74|9
1643793180000|2022-02-02 09:13:00|293.76|290.86|293.8|290.9|293.81|290.91|293.76|290.86|9
1643793190000|2022-02-02 09:13:10|293.81|290.91|293.84|290.94|293.88|290.98|293.79|290.89|20
1643793200000|2022-02-02 09:13:20|293.85|290.95|293.88|290.98|293.89|290.99|293.83|290.93|7
1643793210000|2022-02-02 09:13:30|293.89|290.99|293.9|291|293.91|291.01|293.89|290.99|8
1643793220000|2022-02-02 09:13:40|293.89|290.99|293.92|291.02|293.92|291.02|293.89|290.99|5
1643793230000|2022-02-02 09:13:50|293.91|291.01|293.85|290.95|293.91|291.01|293.85|290.95|5
1643793240000|2022-02-02 09:14:00|293.84|290.94|293.88|290.98|293.93|291.03|293.83|290.93|15
1643793250000|2022-02-02 09:14:10|293.87|290.97|293.89|290.99|293.91|291.01|293.86|290.96|9
1643793260000|2022-02-02 09:14:20|293.9|291|293.92|291.02|293.92|291.02|293.89|290.99|5
1643793270000|2022-02-02 09:14:30|293.93|291.03|293.93|291.03|293.93|291.03|293.93|291.03|1
1643793280000|2022-02-02 09:14:40|293.92|291.02|293.82|290.92|293.93|291.03|293.77|290.87|9
1643793290000|2022-02-02 09:14:50|293.8|290.9|293.76|290.86|293.81|290.91|293.75|290.85|10
1643793300000|2022-02-02 09:15:00|293.74|290.84|293.87|290.97|293.88|290.98|293.74|290.84|25
1643793310000|2022-02-02 09:15:10|293.86|290.96|293.83|290.93|293.91|291.01|293.82|290.92|14
1643793320000|2022-02-02 09:15:20|293.84|290.94|293.85|290.95|293.86|290.96|293.82|290.92|12
1643793330000|2022-02-02 09:15:30|293.86|290.96|293.85|290.95|293.86|290.96|293.84|290.94|7
1643793340000|2022-02-02 09:15:40|293.86|290.96|293.8|290.9|293.86|290.96|293.76|290.86|13
1643793350000|2022-02-02 09:15:50|293.81|290.91|293.76|290.86|293.81|290.91|293.73|290.83|12
1643793360000|2022-02-02 09:16:00|293.73|290.83|293.69|290.79|293.78|290.88|293.68|290.78|14
1643793370000|2022-02-02 09:16:10|293.71|290.81|293.7|290.8|293.72|290.82|293.68|290.78|8
1643793380000|2022-02-02 09:16:20|293.69|290.79|293.63|290.73|293.69|290.79|293.63|290.73|10
1643793390000|2022-02-02 09:16:30|293.65|290.75|293.51|290.61|293.65|290.75|293.51|290.61|22
1643793400000|2022-02-02 09:16:40|293.52|290.62|293.53|290.63|293.54|290.64|293.5|290.6|10
1643793410000|2022-02-02 09:16:50|293.54|290.64|293.44|290.54|293.54|290.64|293.43|290.53|18
1643793420000|2022-02-02 09:17:00|293.43|290.53|293.29|290.39|293.43|290.53|293.29|290.39|11
1643793430000|2022-02-02 09:17:10|293.27|290.37|293.25|290.35|293.28|290.38|293.25|290.35|10
1643793440000|2022-02-02 09:17:20|293.26|290.36|293.16|290.26|293.27|290.37|293.16|290.26|16
1643793450000|2022-02-02 09:17:30|293.17|290.27|293.26|290.36|293.26|290.36|293.17|290.27|10
1643793460000|2022-02-02 09:17:40|293.27|290.37|293.32|290.42|293.33|290.43|293.27|290.37|9
1643793470000|2022-02-02 09:17:50|293.33|290.43|293.41|290.51|293.43|290.53|293.33|290.43|14
1643793480000|2022-02-02 09:18:00|293.38|290.48|293.45|290.55|293.45|290.55|293.38|290.48|7
1643793490000|2022-02-02 09:18:10|293.46|290.56|293.46|290.56|293.46|290.56|293.45|290.55|7
1643793500000|2022-02-02 09:18:20|293.53|290.63|293.66|290.76|293.66|290.76|293.5|290.6|10
1643793510000|2022-02-02 09:18:30|293.64|290.74|293.71|290.81|293.71|290.81|293.64|290.74|6
1643793520000|2022-02-02 09:18:40|293.69|290.79|293.69|290.79|293.69|290.79|293.69|290.79|1
1643793530000|2022-02-02 09:18:50|293.68|290.78|293.68|290.78|293.69|290.79|293.67|290.77|5
1643793540000|2022-02-02 09:19:00|293.69|290.79|293.63|290.73|293.69|290.79|293.63|290.73|6
1643793550000|2022-02-02 09:19:10|293.64|290.74|293.7|290.8|293.72|290.82|293.62|290.72|14
1643793560000|2022-02-02 09:19:20|293.71|290.81|293.72|290.82|293.72|290.82|293.71|290.81|2
1643793570000|2022-02-02 09:19:30|293.7|290.8|293.71|290.81|293.71|290.81|293.7|290.8|2
1643793580000|2022-02-02 09:19:40|293.73|290.83|293.78|290.88|293.82|290.92|293.73|290.83|18
1643793590000|2022-02-02 09:19:50|293.81|290.91|293.82|290.92|293.82|290.92|293.8|290.9|6
1643793600000|2022-02-02 09:20:00|293.86|290.96|293.8|290.9|293.9|291|293.77|290.87|22
1643793610000|2022-02-02 09:20:10|293.79|290.89|293.83|290.93|293.83|290.93|293.78|290.88|10
1643793620000|2022-02-02 09:20:20|293.82|290.92|293|290.1|293.83|290.93|292.85|289.95|24
1643793630000|2022-02-02 09:20:30|293.01|290.11|293.15|290.25|293.27|290.37|293|290.1|23
1643793640000|2022-02-02 09:20:40|293.16|290.26|293.01|290.11|293.16|290.26|293.01|290.11|15
1643793650000|2022-02-02 09:20:50|293|290.1|292.8|289.9|293.01|290.11|292.79|289.89|23
1643793660000|2022-02-02 09:21:00|292.79|289.89|292.86|289.96|292.88|289.98|292.79|289.89|11
1643793670000|2022-02-02 09:21:10|292.85|289.95|292.83|289.93|292.85|289.95|292.8|289.9|9
1643793680000|2022-02-02 09:21:20|292.82|289.92|292.91|290.01|292.91|290.01|292.82|289.92|13
1643793690000|2022-02-02 09:21:30|292.92|290.02|292.98|290.08|293.06|290.16|292.89|289.99|15
1643793700000|2022-02-02 09:21:40|292.99|290.09|293|290.1|293.04|290.14|292.99|290.09|8
1643793710000|2022-02-02 09:21:50|293.04|290.14|293.49|290.59|293.49|290.59|293.03|290.13|34
1643793720000|2022-02-02 09:22:00|293.48|290.58|293.52|290.62|293.52|290.62|293.46|290.56|13
1643793730000|2022-02-02 09:22:10|293.51|290.61|293.32|290.42|293.51|290.61|293.28|290.38|29
1643793740000|2022-02-02 09:22:20|293.31|290.41|293.35|290.45|293.38|290.48|293.31|290.41|14
1643793750000|2022-02-02 09:22:30|293.34|290.44|293.31|290.41|293.39|290.49|293.3|290.4|19
1643793760000|2022-02-02 09:22:40|293.3|290.4|293.32|290.42|293.33|290.43|293.29|290.39|9
1643793770000|2022-02-02 09:22:50|293.33|290.43|293.32|290.42|293.33|290.43|293.32|290.42|2
1643793780000|2022-02-02 09:23:00|293.3|290.4|293.22|290.32|293.31|290.41|293.21|290.31|12
1643793790000|2022-02-02 09:23:10|293.24|290.34|293.32|290.42|293.32|290.42|293.24|290.34|9
1643793800000|2022-02-02 09:23:20|293.33|290.43|293.35|290.45|293.46|290.56|293.33|290.43|14
1643793810000|2022-02-02 09:23:30|293.36|290.46|293.37|290.47|293.37|290.47|293.36|290.46|10
1643793820000|2022-02-02 09:23:40|293.36|290.46|293.43|290.53|293.43|290.53|293.36|290.46|10
1643793830000|2022-02-02 09:23:50|293.46|290.56|293.44|290.54|293.48|290.58|293.43|290.53|11
1643793840000|2022-02-02 09:24:00|293.45|290.55|293.45|290.55|293.45|290.55|293.44|290.54|5
1643793880000|2022-02-02 09:24:40|293.46|290.56|293.58|290.68|293.58|290.68|293.46|290.56|6
1643793890000|2022-02-02 09:24:50|293.59|290.69|293.55|290.65|293.63|290.73|293.54|290.64|16
1643793900000|2022-02-02 09:25:00|293.58|290.68|293.56|290.66|293.61|290.71|293.56|290.66|6
1643793910000|2022-02-02 09:25:10|293.55|290.65|293.54|290.64|293.55|290.65|293.5|290.6|12
1643793920000|2022-02-02 09:25:20|293.53|290.63|293.54|290.64|293.56|290.66|293.53|290.63|7
1643793930000|2022-02-02 09:25:30|293.53|290.63|293.52|290.62|293.57|290.67|293.51|290.61|15
1643793940000|2022-02-02 09:25:40|293.51|290.61|293.52|290.62|293.52|290.62|293.5|290.6|3
1643793950000|2022-02-02 09:25:50|293.53|290.63|293.58|290.68|293.58|290.68|293.53|290.63|6
1643793960000|2022-02-02 09:26:00|293.59|290.69|293.59|290.69|293.6|290.7|293.57|290.67|7
1643793970000|2022-02-02 09:26:10|293.58|290.68|293.67|290.77|293.68|290.78|293.58|290.68|10
1643793980000|2022-02-02 09:26:20|293.73|290.83|294.02|291.12|294.06|291.16|293.73|290.83|19
1643793990000|2022-02-02 09:26:30|294.03|291.13|294.05|291.15|294.05|291.15|293.97|291.07|10
1643794000000|2022-02-02 09:26:40|294.06|291.16|294.07|291.17|294.08|291.18|294.03|291.13|17
1643794010000|2022-02-02 09:26:50|294.04|291.14|293.85|290.95|294.04|291.14|293.84|290.94|15
1643794020000|2022-02-02 09:27:00|293.9|291|293.82|290.92|293.9|291|293.79|290.89|21
1643794030000|2022-02-02 09:27:10|293.81|290.91|293.82|290.92|293.83|290.93|293.81|290.91|4
1643794040000|2022-02-02 09:27:20|293.81|290.91|293.63|290.73|293.81|290.91|293.59|290.69|21
1643794050000|2022-02-02 09:27:30|293.67|290.77|293.62|290.72|293.69|290.79|293.57|290.67|9
1643794060000|2022-02-02 09:27:40|293.61|290.71|293.61|290.71|293.62|290.72|293.6|290.7|5
1643794070000|2022-02-02 09:27:50|293.62|290.72|293.59|290.69|293.62|290.72|293.59|290.69|6
1643794080000|2022-02-02 09:28:00|293.58|290.68|293.55|290.65|293.59|290.69|293.55|290.65|7
1643794090000|2022-02-02 09:28:10|293.58|290.68|293.59|290.69|293.6|290.7|293.57|290.67|10
1643794100000|2022-02-02 09:28:20|293.6|290.7|293.61|290.71|293.62|290.72|293.59|290.69|9
1643794110000|2022-02-02 09:28:30|293.6|290.7|293.59|290.69|293.6|290.7|293.59|290.69|4
1643794120000|2022-02-02 09:28:40|293.61|290.71|293.59|290.69|293.61|290.71|293.59|290.69|5
1643794130000|2022-02-02 09:28:50|293.58|290.68|293.57|290.67|293.59|290.69|293.57|290.67|4
1643794140000|2022-02-02 09:29:00|293.59|290.69|293.32|290.42|293.59|290.69|293.28|290.38|27
1643794150000|2022-02-02 09:29:10|293.29|290.39|292.95|290.05|293.31|290.41|292.95|290.05|23
1643794160000|2022-02-02 09:29:20|292.94|290.04|293.18|290.28|293.22|290.32|292.9|290|33
1643794170000|2022-02-02 09:29:30|293.15|290.25|293.28|290.38|293.29|290.39|293.14|290.24|17
1643794180000|2022-02-02 09:29:40|293.27|290.37|293.24|290.34|293.28|290.38|293.24|290.34|11
1643794190000|2022-02-02 09:29:50|293.23|290.33|293.22|290.32|293.23|290.33|293.21|290.31|8
1643794200000|2022-02-02 09:30:00|293.23|290.33|293.3|290.4|293.31|290.41|293.22|290.32|8
1643794210000|2022-02-02 09:30:10|293.31|290.41|293.46|290.56|293.46|290.56|293.31|290.41|12
1643794220000|2022-02-02 09:30:20|293.45|290.55|293.44|290.54|293.46|290.56|293.44|290.54|11
1643794230000|2022-02-02 09:30:30|293.45|290.55|293.35|290.45|293.46|290.56|293.34|290.44|11
1643794240000|2022-02-02 09:30:40|293.34|290.44|293.3|290.4|293.35|290.45|293.3|290.4|10
1643794250000|2022-02-02 09:30:50|293.29|290.39|293.31|290.41|293.31|290.41|293.29|290.39|6
1643794260000|2022-02-02 09:31:00|293.3|290.4|293.3|290.4|293.32|290.42|293.27|290.37|9
1643794270000|2022-02-02 09:31:10|293.29|290.39|293.25|290.35|293.29|290.39|293.25|290.35|4
1643794280000|2022-02-02 09:31:20|293.26|290.36|293.25|290.35|293.27|290.37|293.25|290.35|4
1643794290000|2022-02-02 09:31:30|293.28|290.38|293.38|290.48|293.43|290.53|293.28|290.38|15
1643794300000|2022-02-02 09:31:40|293.39|290.49|293.48|290.58|293.52|290.62|293.39|290.49|14
1643794310000|2022-02-02 09:31:50|293.47|290.57|293.73|290.83|293.74|290.84|293.42|290.52|20
1643794320000|2022-02-02 09:32:00|293.71|290.81|293.73|290.83|293.75|290.85|293.69|290.79|14
1643794330000|2022-02-02 09:32:10|293.71|290.81|293.69|290.79|293.75|290.85|293.69|290.79|18
1643794340000|2022-02-02 09:32:20|293.7|290.8|293.68|290.78|293.72|290.82|293.68|290.78|8
1643794350000|2022-02-02 09:32:30|293.71|290.81|293.68|290.78|293.71|290.81|293.66|290.76|8
1643794360000|2022-02-02 09:32:40|293.66|290.76|293.67|290.77|293.68|290.78|293.64|290.74|7
1643794370000|2022-02-02 09:32:50|293.66|290.76|293.61|290.71|293.66|290.76|293.61|290.71|5
1643794380000|2022-02-02 09:33:00|293.65|290.75|293.63|290.73|293.69|290.79|293.59|290.69|18
1643794390000|2022-02-02 09:33:10|293.66|290.76|293.69|290.79|293.8|290.9|293.64|290.74|13
1643794400000|2022-02-02 09:33:20|293.72|290.82|293.73|290.83|293.73|290.83|293.7|290.8|6
1643794410000|2022-02-02 09:33:30|293.72|290.82|293.6|290.7|293.72|290.82|293.6|290.7|15
1643794420000|2022-02-02 09:33:40|293.61|290.71|293.54|290.64|293.61|290.71|293.54|290.64|6
1643794430000|2022-02-02 09:33:50|293.56|290.66|293.66|290.76|293.67|290.77|293.51|290.61|21
1643794440000|2022-02-02 09:34:00|293.67|290.77|293.63|290.73|293.72|290.82|293.63|290.73|8
1643794450000|2022-02-02 09:34:10|293.62|290.72|293.67|290.77|293.68|290.78|293.62|290.72|14
1643794460000|2022-02-02 09:34:20|293.68|290.78|293.72|290.82|293.73|290.83|293.67|290.77|7
1643794470000|2022-02-02 09:34:30|293.71|290.81|293.77|290.87|293.83|290.93|293.67|290.77|16
1643794480000|2022-02-02 09:34:40|293.76|290.86|293.8|290.9|293.8|290.9|293.74|290.84|7
1643794490000|2022-02-02 09:34:50|293.84|290.94|293.76|290.86|293.84|290.94|293.7|290.8|11
1643794500000|2022-02-02 09:35:00|293.75|290.85|293.74|290.84|293.77|290.87|293.71|290.81|8
1643794510000|2022-02-02 09:35:10|293.73|290.83|293.69|290.79|293.73|290.83|293.69|290.79|10
1643794520000|2022-02-02 09:35:20|293.7|290.8|293.71|290.81|293.71|290.81|293.69|290.79|8
1643794530000|2022-02-02 09:35:30|293.72|290.82|293.74|290.84|293.74|290.84|293.63|290.73|8
1643794540000|2022-02-02 09:35:40|293.69|290.79|293.78|290.88|293.82|290.92|293.69|290.79|15
1643794550000|2022-02-02 09:35:50|293.83|290.93|294.02|291.12|294.02|291.12|293.83|290.93|15
1643794560000|2022-02-02 09:36:00|294.03|291.13|294.09|291.19|294.09|291.19|294.03|291.13|6
1643794570000|2022-02-02 09:36:10|294.1|291.2|294.26|291.36|294.26|291.36|294.1|291.2|10
1643794580000|2022-02-02 09:36:20|294.28|291.38|294.47|291.57|294.47|291.57|294.28|291.38|16
1643794590000|2022-02-02 09:36:30|294.53|291.63|294.58|291.68|294.58|291.68|294.53|291.63|4
1643794600000|2022-02-02 09:36:40|294.59|291.69|294.73|291.83|294.73|291.83|294.57|291.67|8
1643794610000|2022-02-02 09:36:50|294.72|291.82|295.12|292.22|295.18|292.28|294.72|291.82|28
1643794620000|2022-02-02 09:37:00|295.1|292.2|295.1|292.2|295.2|292.3|295.04|292.14|23
1643794630000|2022-02-02 09:37:10|295.08|292.18|294.98|292.08|295.17|292.27|294.98|292.08|27
1643794640000|2022-02-02 09:37:20|294.94|292.04|294.9|292|294.94|292.04|294.89|291.99|18
1643794650000|2022-02-02 09:37:30|294.91|292.01|294.88|291.98|294.94|292.04|294.88|291.98|14
1643794660000|2022-02-02 09:37:40|294.9|292|294.9|292|294.91|292.01|294.89|291.99|9
1643794670000|2022-02-02 09:37:50|294.91|292.01|294.84|291.94|294.91|292.01|294.8|291.9|13
1643794680000|2022-02-02 09:38:00|294.83|291.93|294.83|291.93|294.83|291.93|294.82|291.92|9
1643794690000|2022-02-02 09:38:10|294.82|291.92|294.95|292.05|294.98|292.08|294.82|291.92|17
1643794700000|2022-02-02 09:38:20|294.94|292.04|294.92|292.02|295.1|292.2|294.92|292.02|21
1643794710000|2022-02-02 09:38:30|294.91|292.01|294.78|291.88|294.91|292.01|294.78|291.88|16
1643794720000|2022-02-02 09:38:40|294.79|291.89|294.81|291.91|294.83|291.93|294.76|291.86|18
1643794730000|2022-02-02 09:38:50|294.85|291.95|294.81|291.91|294.85|291.95|294.77|291.87|11
1643794740000|2022-02-02 09:39:00|294.82|291.92|294.77|291.87|294.82|291.92|294.76|291.86|12
1643794750000|2022-02-02 09:39:10|294.78|291.88|294.81|291.91|294.83|291.93|294.72|291.82|16
1643794760000|2022-02-02 09:39:20|294.82|291.92|294.86|291.96|294.89|291.99|294.82|291.92|10
1643794770000|2022-02-02 09:39:30|294.85|291.95|295|292.1|295|292.1|294.85|291.95|25
1643794780000|2022-02-02 09:39:40|295.01|292.11|295.03|292.13|295.11|292.21|295|292.1|25
1643794790000|2022-02-02 09:39:50|295.05|292.15|294.85|291.95|295.1|292.2|294.82|291.92|26
1643794800000|2022-02-02 09:40:00|294.84|291.94|294.68|291.78|294.85|291.95|294.68|291.78|21
1643794810000|2022-02-02 09:40:10|294.61|291.71|294.52|291.62|294.61|291.71|294.52|291.62|17
1643794820000|2022-02-02 09:40:20|294.51|291.61|294.44|291.54|294.53|291.63|294.43|291.53|11
1643794830000|2022-02-02 09:40:30|294.45|291.55|294.4|291.5|294.49|291.59|294.4|291.5|13
1643794840000|2022-02-02 09:40:40|294.41|291.51|294.33|291.43|294.42|291.52|294.29|291.39|16
1643794850000|2022-02-02 09:40:50|294.32|291.42|294.32|291.42|294.33|291.43|294.31|291.41|9
1643794860000|2022-02-02 09:41:00|294.31|291.41|294.32|291.42|294.33|291.43|294.31|291.41|11
1643794870000|2022-02-02 09:41:10|294.33|291.43|294.34|291.44|294.34|291.44|294.33|291.43|2
1643794880000|2022-02-02 09:41:20|294.32|291.42|294.38|291.48|294.38|291.48|294.32|291.42|8
1643794890000|2022-02-02 09:41:30|294.39|291.49|294.39|291.49|294.4|291.5|294.37|291.47|11
1643794900000|2022-02-02 09:41:40|294.35|291.45|294.39|291.49|294.42|291.52|294.35|291.45|15
1643794910000|2022-02-02 09:41:50|294.38|291.48|294.38|291.48|294.39|291.49|294.38|291.48|3
1643794920000|2022-02-02 09:42:00|294.39|291.49|294.37|291.47|294.39|291.49|294.37|291.47|5
1643794930000|2022-02-02 09:42:10|294.39|291.49|294.68|291.78|294.68|291.78|294.37|291.47|22
1643794940000|2022-02-02 09:42:20|294.71|291.81|294.67|291.77|294.71|291.81|294.64|291.74|21
1643794950000|2022-02-02 09:42:30|294.62|291.72|294.68|291.78|294.7|291.8|294.62|291.72|12
1643794960000|2022-02-02 09:42:40|294.63|291.73|294.74|291.84|294.8|291.9|294.63|291.73|11
1643794970000|2022-02-02 09:42:50|294.73|291.83|294.71|291.81|294.75|291.85|294.69|291.79|12
1643794980000|2022-02-02 09:43:00|294.7|291.8|294.7|291.8|294.72|291.82|294.7|291.8|5
1643794990000|2022-02-02 09:43:10|294.69|291.79|294.65|291.75|294.7|291.8|294.54|291.64|24
1643795000000|2022-02-02 09:43:20|294.67|291.77|294.65|291.75|294.67|291.77|294.62|291.72|21
1643795010000|2022-02-02 09:43:30|294.66|291.76|294.57|291.67|294.66|291.76|294.54|291.64|18
1643795020000|2022-02-02 09:43:40|294.54|291.64|294.56|291.66|294.6|291.7|294.54|291.64|19
1643795030000|2022-02-02 09:43:50|294.59|291.69|294.56|291.66|294.61|291.71|294.53|291.63|16
1643795040000|2022-02-02 09:44:00|294.55|291.65|294.43|291.53|294.56|291.66|294.43|291.53|20
1643795050000|2022-02-02 09:44:10|294.42|291.52|294.4|291.5|294.44|291.54|294.38|291.48|16
1643795060000|2022-02-02 09:44:20|294.41|291.51|294.42|291.52|294.44|291.54|294.4|291.5|7
1643795070000|2022-02-02 09:44:30|294.43|291.53|294.42|291.52|294.43|291.53|294.42|291.52|4
1643795080000|2022-02-02 09:44:40|294.44|291.54|294.42|291.52|294.44|291.54|294.41|291.51|19
1643795090000|2022-02-02 09:44:50|294.44|291.54|294.42|291.52|294.44|291.54|294.41|291.51|10
1643795100000|2022-02-02 09:45:00|294.43|291.53|294.43|291.53|294.44|291.54|294.41|291.51|12
1643795110000|2022-02-02 09:45:10|294.44|291.54|294.42|291.52|294.44|291.54|294.42|291.52|5
1643795120000|2022-02-02 09:45:20|294.43|291.53|294.43|291.53|294.43|291.53|294.42|291.52|3
1643795130000|2022-02-02 09:45:30|294.44|291.54|294.43|291.53|294.47|291.57|294.43|291.53|7
1643795140000|2022-02-02 09:45:40|294.45|291.55|294.4|291.5|294.45|291.55|294.4|291.5|11
1643795150000|2022-02-02 09:45:50|294.41|291.51|294.43|291.53|294.45|291.55|294.41|291.51|8
1643795160000|2022-02-02 09:46:00|294.44|291.54|294.41|291.51|294.46|291.56|294.41|291.51|6
1643795170000|2022-02-02 09:46:10|294.47|291.57|294.64|291.74|294.64|291.74|294.47|291.57|10
1643795180000|2022-02-02 09:46:20|294.66|291.76|294.63|291.73|294.66|291.76|294.59|291.69|10
1643795190000|2022-02-02 09:46:30|294.61|291.71|294.59|291.69|294.61|291.71|294.5|291.6|14
1643795200000|2022-02-02 09:46:40|294.61|291.71|294.55|291.65|294.61|291.71|294.5|291.6|21
1643795210000|2022-02-02 09:46:50|294.52|291.62|294.59|291.69|294.59|291.69|294.52|291.62|13
1643795220000|2022-02-02 09:47:00|294.52|291.62|294.52|291.62|294.52|291.62|294.51|291.61|3
1643795230000|2022-02-02 09:47:10|294.55|291.65|294.66|291.76|294.68|291.78|294.55|291.65|13
1643795240000|2022-02-02 09:47:20|294.64|291.74|294.76|291.86|294.77|291.87|294.63|291.73|12
1643795250000|2022-02-02 09:47:30|294.68|291.78|294.7|291.8|294.74|291.84|294.64|291.74|16
1643795260000|2022-02-02 09:47:40|294.71|291.81|294.68|291.78|294.71|291.81|294.68|291.78|6
1643795270000|2022-02-02 09:47:50|294.64|291.74|294.7|291.8|294.7|291.8|294.62|291.72|19
1643795280000|2022-02-02 09:48:00|294.68|291.78|294.72|291.82|294.72|291.82|294.68|291.78|10
1643795290000|2022-02-02 09:48:10|294.71|291.81|294.71|291.81|294.73|291.83|294.69|291.79|8
1643795300000|2022-02-02 09:48:20|294.72|291.82|294.73|291.83|294.78|291.88|294.72|291.82|13
1643795310000|2022-02-02 09:48:30|294.72|291.82|294.73|291.83|294.74|291.84|294.72|291.82|5
1643795320000|2022-02-02 09:48:40|294.71|291.81|294.72|291.82|294.74|291.84|294.71|291.81|6
1643795330000|2022-02-02 09:48:50|294.74|291.84|294.92|292.02|294.92|292.02|294.74|291.84|15
1643795340000|2022-02-02 09:49:00|294.94|292.04|294.92|292.02|294.95|292.05|294.86|291.96|15
1643795350000|2022-02-02 09:49:10|294.93|292.03|294.91|292.01|294.93|292.03|294.91|292.01|3
1643795360000|2022-02-02 09:49:20|294.92|292.02|294.93|292.03|294.93|292.03|294.92|292.02|2
1643795370000|2022-02-02 09:49:30|294.94|292.04|294.96|292.06|294.96|292.06|294.94|292.04|2
1643795380000|2022-02-02 09:49:40|294.94|292.04|294.95|292.05|295|292.1|294.93|292.03|13
1643795390000|2022-02-02 09:49:50|294.96|292.06|294.96|292.06|294.97|292.07|294.94|292.04|9
1643795400000|2022-02-02 09:50:00|294.97|292.07|294.94|292.04|294.97|292.07|294.93|292.03|7
1643795410000|2022-02-02 09:50:10|294.93|292.03|294.86|291.96|294.93|292.03|294.86|291.96|15
1643795420000|2022-02-02 09:50:20|294.87|291.97|294.87|291.97|294.87|291.97|294.86|291.96|3
1643795430000|2022-02-02 09:50:30|294.88|291.98|294.9|292|294.9|292|294.86|291.96|8
1643795440000|2022-02-02 09:50:40|294.91|292.01|294.94|292.04|294.94|292.04|294.91|292.01|8
1643795450000|2022-02-02 09:50:50|294.93|292.03|294.93|292.03|294.93|292.03|294.92|292.02|11
1643795460000|2022-02-02 09:51:00|294.92|292.02|294.94|292.04|294.94|292.04|294.92|292.02|5
1643795470000|2022-02-02 09:51:10|294.95|292.05|295.01|292.11|295.03|292.13|294.95|292.05|7
1643795480000|2022-02-02 09:51:20|295.05|292.15|295.15|292.25|295.23|292.33|295.05|292.15|25
1643795490000|2022-02-02 09:51:30|295.13|292.23|295.15|292.25|295.18|292.28|295.13|292.23|10
1643795500000|2022-02-02 09:51:40|295.17|292.27|295.17|292.27|295.18|292.28|295.15|292.25|16
1643795510000|2022-02-02 09:51:50|295.15|292.25|295.16|292.26|295.16|292.26|295.15|292.25|4
1643795520000|2022-02-02 09:52:00|295.17|292.27|295.23|292.33|295.31|292.41|295.17|292.27|21
1643795530000|2022-02-02 09:52:10|295.22|292.32|295.23|292.33|295.23|292.33|295.22|292.32|2
1643795540000|2022-02-02 09:52:20|295.24|292.34|295.23|292.33|295.24|292.34|295.23|292.33|2
1643795550000|2022-02-02 09:52:30|295.22|292.32|295.01|292.11|295.22|292.32|295.01|292.11|10
1643795560000|2022-02-02 09:52:40|295.03|292.13|295.02|292.12|295.05|292.15|294.99|292.09|11
1643795570000|2022-02-02 09:52:50|295.01|292.11|295.01|292.11|295.07|292.17|295|292.1|6
1643795580000|2022-02-02 09:53:00|295.02|292.12|294.84|291.94|295.02|292.12|294.83|291.93|26
1643795590000|2022-02-02 09:53:10|294.86|291.96|294.64|291.74|294.86|291.96|294.64|291.74|13
1643795600000|2022-02-02 09:53:20|294.65|291.75|294.66|291.76|294.69|291.79|294.6|291.7|12
1643795610000|2022-02-02 09:53:30|294.65|291.75|294.71|291.81|294.71|291.81|294.65|291.75|6
1643795620000|2022-02-02 09:53:40|294.72|291.82|294.64|291.74|294.72|291.82|294.64|291.74|4
1643795630000|2022-02-02 09:53:50|294.63|291.73|294.63|291.73|294.64|291.74|294.63|291.73|5
1643795640000|2022-02-02 09:54:00|294.64|291.74|294.6|291.7|294.65|291.75|294.6|291.7|7
1643795650000|2022-02-02 09:54:10|294.55|291.65|294.5|291.6|294.56|291.66|294.5|291.6|13
1643795660000|2022-02-02 09:54:20|294.51|291.61|294.48|291.58|294.55|291.65|294.48|291.58|20
1643795670000|2022-02-02 09:54:30|294.5|291.6|294.53|291.63|294.55|291.65|294.48|291.58|10
1643795680000|2022-02-02 09:54:40|294.54|291.64|294.68|291.78|294.69|291.79|294.54|291.64|10
1643795690000|2022-02-02 09:54:50|294.66|291.76|294.71|291.81|294.71|291.81|294.66|291.76|3
1643795700000|2022-02-02 09:55:00|294.72|291.82|294.7|291.8|294.72|291.82|294.65|291.75|10
1643795710000|2022-02-02 09:55:10|294.69|291.79|294.7|291.8|294.7|291.8|294.69|291.79|4
1643795720000|2022-02-02 09:55:20|294.73|291.83|294.73|291.83|294.77|291.87|294.71|291.81|12
1643795730000|2022-02-02 09:55:30|294.72|291.82|294.73|291.83|294.74|291.84|294.72|291.82|12
1643795740000|2022-02-02 09:55:40|294.74|291.84|294.73|291.83|294.77|291.87|294.73|291.83|11
1643795750000|2022-02-02 09:55:50|294.74|291.84|294.74|291.84|294.74|291.84|294.73|291.83|5
1643795760000|2022-02-02 09:56:00|294.73|291.83|294.7|291.8|294.76|291.86|294.64|291.74|19
1643795770000|2022-02-02 09:56:10|294.71|291.81|294.67|291.77|294.71|291.81|294.64|291.74|10
1643795780000|2022-02-02 09:56:20|294.65|291.75|294.71|291.81|294.71|291.81|294.62|291.72|5
1643795790000|2022-02-02 09:56:30|294.66|291.76|294.66|291.76|294.66|291.76|294.66|291.76|1
1643795810000|2022-02-02 09:56:50|294.65|291.75|294.65|291.75|294.67|291.77|294.61|291.71|13
1643795820000|2022-02-02 09:57:00|294.66|291.76|294.43|291.53|294.66|291.76|294.39|291.49|23
1643795830000|2022-02-02 09:57:10|294.4|291.5|294.39|291.49|294.45|291.55|294.39|291.49|8
1643795840000|2022-02-02 09:57:20|294.41|291.51|294.53|291.63|294.53|291.63|294.41|291.51|7
1643795850000|2022-02-02 09:57:30|294.54|291.64|294.53|291.63|294.54|291.64|294.53|291.63|2
1643795860000|2022-02-02 09:57:40|294.55|291.65|294.51|291.61|294.55|291.65|294.5|291.6|13
1643795870000|2022-02-02 09:57:50|294.5|291.6|294.51|291.61|294.52|291.62|294.5|291.6|5
1643795880000|2022-02-02 09:58:00|294.5|291.6|294.52|291.62|294.52|291.62|294.5|291.6|12
1643795890000|2022-02-02 09:58:10|294.51|291.61|294.48|291.58|294.52|291.62|294.48|291.58|16
1643795900000|2022-02-02 09:58:20|294.49|291.59|294.42|291.52|294.53|291.63|294.41|291.51|25
1643795910000|2022-02-02 09:58:30|294.45|291.55|294.43|291.53|294.49|291.59|294.42|291.52|26
1643795920000|2022-02-02 09:58:40|294.44|291.54|294.46|291.56|294.47|291.57|294.43|291.53|13
1643795930000|2022-02-02 09:58:50|294.49|291.59|294.51|291.61|294.51|291.61|294.49|291.59|5
1643795940000|2022-02-02 09:59:00|294.5|291.6|294.53|291.63|294.53|291.63|294.5|291.6|4
1643795950000|2022-02-02 09:59:10|294.54|291.64|294.53|291.63|294.54|291.64|294.53|291.63|2
1643795960000|2022-02-02 09:59:20|294.52|291.62|294.7|291.8|294.7|291.8|294.51|291.61|18
1643795970000|2022-02-02 09:59:30|294.73|291.83|294.75|291.85|294.79|291.89|294.73|291.83|11
1643795990000|2022-02-02 09:59:50|294.74|291.84|294.65|291.75|294.76|291.86|294.65|291.75|11
1643796000000|2022-02-02 10:00:00|294.69|291.79|294.75|291.85|294.82|291.92|294.66|291.76|23
1643796010000|2022-02-02 10:00:10|294.78|291.88|294.66|291.76|294.79|291.89|294.66|291.76|16
1643796020000|2022-02-02 10:00:20|294.67|291.77|294.45|291.55|294.67|291.77|294.43|291.53|14
1643796030000|2022-02-02 10:00:30|294.43|291.53|294.43|291.53|294.44|291.54|294.43|291.53|3
1643796040000|2022-02-02 10:00:40|294.42|291.52|294.41|291.51|294.47|291.57|294.41|291.51|10
1643796050000|2022-02-02 10:00:50|294.4|291.5|294.41|291.51|294.42|291.52|294.39|291.49|5
1643796060000|2022-02-02 10:01:00|294.42|291.52|294.33|291.43|294.42|291.52|294.33|291.43|6
1643796070000|2022-02-02 10:01:10|294.31|291.41|294.42|291.52|294.42|291.52|294.29|291.39|9
1643796080000|2022-02-02 10:01:20|294.44|291.54|294.63|291.73|294.63|291.73|294.37|291.47|18
1643796090000|2022-02-02 10:01:30|294.62|291.72|294.53|291.63|294.62|291.72|294.53|291.63|6
1643796100000|2022-02-02 10:01:40|294.52|291.62|294.53|291.63|294.53|291.63|294.52|291.62|12
1643796110000|2022-02-02 10:01:50|294.52|291.62|294.52|291.62|294.52|291.62|294.52|291.62|1
1643796120000|2022-02-02 10:02:00|294.51|291.61|294.53|291.63|294.54|291.64|294.51|291.61|11
1643796130000|2022-02-02 10:02:10|294.54|291.64|294.52|291.62|294.54|291.64|294.52|291.62|3
1643796140000|2022-02-02 10:02:20|294.51|291.61|294.35|291.45|294.56|291.66|294.34|291.44|20
1643796150000|2022-02-02 10:02:30|294.36|291.46|294.38|291.48|294.39|291.49|294.36|291.46|15
1643796160000|2022-02-02 10:02:40|294.36|291.46|294.39|291.49|294.39|291.49|294.36|291.46|9
1643796170000|2022-02-02 10:02:50|294.37|291.47|294.49|291.59|294.5|291.6|294.37|291.47|27
1643796180000|2022-02-02 10:03:00|294.47|291.57|294.39|291.49|294.47|291.57|294.35|291.45|10
1643796190000|2022-02-02 10:03:10|294.42|291.52|294.38|291.48|294.42|291.52|294.38|291.48|12
1643796200000|2022-02-02 10:03:20|294.39|291.49|294.39|291.49|294.45|291.55|294.37|291.47|16
1643796210000|2022-02-02 10:03:30|294.37|291.47|294.43|291.53|294.43|291.53|294.37|291.47|9
1643796220000|2022-02-02 10:03:40|294.42|291.52|294.41|291.51|294.42|291.52|294.39|291.49|10
1643796230000|2022-02-02 10:03:50|294.42|291.52|294.43|291.53|294.43|291.53|294.42|291.52|6
1643796240000|2022-02-02 10:04:00|294.42|291.52|294.41|291.51|294.42|291.52|294.37|291.47|11
1643796250000|2022-02-02 10:04:10|294.42|291.52|294.53|291.63|294.53|291.63|294.42|291.52|3
1643796260000|2022-02-02 10:04:20|294.52|291.62|294.53|291.63|294.53|291.63|294.5|291.6|11
1643796270000|2022-02-02 10:04:30|294.52|291.62|294.5|291.6|294.54|291.64|294.5|291.6|11
1643796280000|2022-02-02 10:04:40|294.48|291.58|294.48|291.58|294.49|291.59|294.48|291.58|5
1643796290000|2022-02-02 10:04:50|294.46|291.56|294.5|291.6|294.5|291.6|294.46|291.56|12
1643796300000|2022-02-02 10:05:00|294.52|291.62|294.55|291.65|294.57|291.67|294.48|291.58|13
1643796310000|2022-02-02 10:05:10|294.56|291.66|294.57|291.67|294.58|291.68|294.53|291.63|7
1643796320000|2022-02-02 10:05:20|294.58|291.68|294.58|291.68|294.58|291.68|294.58|291.68|1
1643796330000|2022-02-02 10:05:30|294.57|291.67|294.57|291.67|294.59|291.69|294.57|291.67|7
1643796340000|2022-02-02 10:05:40|294.58|291.68|294.62|291.72|294.62|291.72|294.56|291.66|9
1643796360000|2022-02-02 10:06:00|294.61|291.71|294.62|291.72|294.62|291.72|294.61|291.71|6
1643796370000|2022-02-02 10:06:10|294.61|291.71|294.57|291.67|294.65|291.75|294.57|291.67|10
1643796380000|2022-02-02 10:06:20|294.54|291.64|294.5|291.6|294.54|291.64|294.49|291.59|14
1643796390000|2022-02-02 10:06:30|294.53|291.63|294.58|291.68|294.59|291.69|294.53|291.63|9
1643796400000|2022-02-02 10:06:40|294.61|291.71|294.69|291.79|294.7|291.8|294.54|291.64|9
1643796410000|2022-02-02 10:06:50|294.73|291.83|294.57|291.67|294.73|291.83|294.56|291.66|15
1643796420000|2022-02-02 10:07:00|294.56|291.66|294.59|291.69|294.59|291.69|294.56|291.66|6
1643796430000|2022-02-02 10:07:10|294.57|291.67|294.62|291.72|294.65|291.75|294.57|291.67|10
1643796440000|2022-02-02 10:07:20|294.63|291.73|294.55|291.65|294.66|291.76|294.51|291.61|14
1643796450000|2022-02-02 10:07:30|294.54|291.64|294.54|291.64|294.56|291.66|294.51|291.61|8
1643796460000|2022-02-02 10:07:40|294.53|291.63|294.54|291.64|294.54|291.64|294.53|291.63|2
1643796470000|2022-02-02 10:07:50|294.55|291.65|294.54|291.64|294.56|291.66|294.54|291.64|5
1643796490000|2022-02-02 10:08:10|294.53|291.63|294.53|291.63|294.54|291.64|294.53|291.63|5
1643796500000|2022-02-02 10:08:20|294.54|291.64|294.49|291.59|294.54|291.64|294.48|291.58|8
1643796510000|2022-02-02 10:08:30|294.48|291.58|294.44|291.54|294.48|291.58|294.28|291.38|20
1643796520000|2022-02-02 10:08:40|294.38|291.48|294.42|291.52|294.44|291.54|294.37|291.47|11
1643796530000|2022-02-02 10:08:50|294.39|291.49|294.36|291.46|294.41|291.51|294.28|291.38|19
1643796540000|2022-02-02 10:09:00|294.37|291.47|294.35|291.45|294.44|291.54|294.35|291.45|17
1643796550000|2022-02-02 10:09:10|294.36|291.46|294.4|291.5|294.4|291.5|294.36|291.46|9
1643796560000|2022-02-02 10:09:20|294.41|291.51|294.34|291.44|294.41|291.51|294.34|291.44|15
1643796570000|2022-02-02 10:09:30|294.35|291.45|294.35|291.45|294.37|291.47|294.35|291.45|7
1643796580000|2022-02-02 10:09:40|294.34|291.44|294.35|291.45|294.37|291.47|294.33|291.43|12
1643796590000|2022-02-02 10:09:50|294.34|291.44|294.29|291.39|294.34|291.44|294.23|291.33|22
1643796600000|2022-02-02 10:10:00|294.27|291.37|294.31|291.41|294.31|291.41|294.24|291.34|12
1643796620000|2022-02-02 10:10:20|294.26|291.36|294.22|291.32|294.3|291.4|294.22|291.32|11
1643796630000|2022-02-02 10:10:30|294.23|291.33|294.22|291.32|294.24|291.34|294.22|291.32|8
1643796640000|2022-02-02 10:10:40|294.21|291.31|294.22|291.32|294.22|291.32|294.21|291.31|2
1643796650000|2022-02-02 10:10:50|294.24|291.34|294.12|291.22|294.24|291.34|294.12|291.22|8
1643796660000|2022-02-02 10:11:00|294.14|291.24|294.13|291.23|294.14|291.24|294.1|291.2|6
1643796670000|2022-02-02 10:11:10|294.1|291.2|294.12|291.22|294.13|291.23|294.07|291.17|14
1643796680000|2022-02-02 10:11:20|294.13|291.23|294.17|291.27|294.18|291.28|294.08|291.18|11
1643796690000|2022-02-02 10:11:30|294.19|291.29|294.36|291.46|294.36|291.46|294.17|291.27|11
1643796700000|2022-02-02 10:11:40|294.35|291.45|294.26|291.36|294.35|291.45|294.2|291.3|17
1643796710000|2022-02-02 10:11:50|294.22|291.32|294.15|291.25|294.24|291.34|294.14|291.24|23
1643796720000|2022-02-02 10:12:00|294.09|291.19|294.09|291.19|294.14|291.24|294.08|291.18|7
1643796730000|2022-02-02 10:12:10|294.11|291.21|294.19|291.29|294.21|291.31|294.1|291.2|14
1643796740000|2022-02-02 10:12:20|294.2|291.3|294.22|291.32|294.22|291.32|294.2|291.3|7
1643796750000|2022-02-02 10:12:30|294.24|291.34|294.21|291.31|294.24|291.34|294.17|291.27|7
1643796760000|2022-02-02 10:12:40|294.22|291.32|294.21|291.31|294.22|291.32|294.21|291.31|2
1643796770000|2022-02-02 10:12:50|294.23|291.33|294.21|291.31|294.23|291.33|294.21|291.31|2
1643796780000|2022-02-02 10:13:00|294.22|291.32|294.22|291.32|294.22|291.32|294.22|291.32|1
1643796790000|2022-02-02 10:13:10|294.23|291.33|294.29|291.39|294.29|291.39|294.23|291.33|3
1643796800000|2022-02-02 10:13:20|294.38|291.48|294.38|291.48|294.38|291.48|294.37|291.47|3
1643796810000|2022-02-02 10:13:30|294.31|291.41|294.34|291.44|294.38|291.48|294.31|291.41|9
1643796820000|2022-02-02 10:13:40|294.31|291.41|294.46|291.56|294.46|291.56|294.31|291.41|17
1643796830000|2022-02-02 10:13:50|294.4|291.5|294.36|291.46|294.46|291.56|294.35|291.45|13
1643796840000|2022-02-02 10:14:00|294.35|291.45|294.35|291.45|294.36|291.46|294.35|291.45|3
1643796850000|2022-02-02 10:14:10|294.34|291.44|294.37|291.47|294.39|291.49|294.34|291.44|9
1643796860000|2022-02-02 10:14:20|294.4|291.5|294.36|291.46|294.4|291.5|294.33|291.43|8
1643796870000|2022-02-02 10:14:30|294.37|291.47|294.39|291.49|294.39|291.49|294.37|291.47|2
1643796880000|2022-02-02 10:14:40|294.37|291.47|294.35|291.45|294.37|291.47|294.35|291.45|3
1643796890000|2022-02-02 10:14:50|294.36|291.46|294.41|291.51|294.41|291.51|294.36|291.46|5
1643796900000|2022-02-02 10:15:00|294.45|291.55|294.52|291.62|294.52|291.62|294.45|291.55|6
1643796910000|2022-02-02 10:15:10|294.55|291.65|294.64|291.74|294.64|291.74|294.55|291.65|11
1643796920000|2022-02-02 10:15:20|294.63|291.73|294.61|291.71|294.63|291.73|294.56|291.66|12
1643796930000|2022-02-02 10:15:30|294.62|291.72|294.66|291.76|294.71|291.81|294.61|291.71|12
1643796940000|2022-02-02 10:15:40|294.68|291.78|294.72|291.82|294.72|291.82|294.67|291.77|6
1643796950000|2022-02-02 10:15:50|294.68|291.78|294.67|291.77|294.72|291.82|294.62|291.72|14
1643796960000|2022-02-02 10:16:00|294.69|291.79|294.66|291.76|294.69|291.79|294.66|291.76|6
1643796970000|2022-02-02 10:16:10|294.67|291.77|294.71|291.81|294.71|291.81|294.67|291.77|6
1643796980000|2022-02-02 10:16:20|294.7|291.8|294.69|291.79|294.71|291.81|294.67|291.77|12
1643796990000|2022-02-02 10:16:30|294.7|291.8|294.69|291.79|294.7|291.8|294.68|291.78|9
1643797000000|2022-02-02 10:16:40|294.7|291.8|294.65|291.75|294.72|291.82|294.65|291.75|16
1643797010000|2022-02-02 10:16:50|294.64|291.74|294.67|291.77|294.68|291.78|294.63|291.73|14
1643797020000|2022-02-02 10:17:00|294.65|291.75|294.8|291.9|294.83|291.93|294.62|291.72|18
1643797030000|2022-02-02 10:17:10|294.81|291.91|294.78|291.88|294.81|291.91|294.75|291.85|14
1643797040000|2022-02-02 10:17:20|294.77|291.87|294.86|291.96|294.86|291.96|294.77|291.87|7
1643797050000|2022-02-02 10:17:30|294.87|291.97|294.8|291.9|294.87|291.97|294.78|291.88|16
1643797060000|2022-02-02 10:17:40|294.82|291.92|294.82|291.92|294.83|291.93|294.81|291.91|6
1643797070000|2022-02-02 10:17:50|294.83|291.93|294.87|291.97|294.87|291.97|294.82|291.92|4
1643797080000|2022-02-02 10:18:00|294.85|291.95|294.71|291.81|294.88|291.98|294.68|291.78|19
1643797090000|2022-02-02 10:18:10|294.69|291.79|294.8|291.9|294.81|291.91|294.67|291.77|21
1643797100000|2022-02-02 10:18:20|294.79|291.89|294.82|291.92|294.82|291.92|294.79|291.89|3
1643797120000|2022-02-02 10:18:40|294.8|291.9|294.8|291.9|294.81|291.91|294.77|291.87|9
1643797130000|2022-02-02 10:18:50|294.81|291.91|294.77|291.87|294.82|291.92|294.77|291.87|9
1643797140000|2022-02-02 10:19:00|294.78|291.88|294.68|291.78|294.81|291.91|294.67|291.77|18
1643797150000|2022-02-02 10:19:10|294.67|291.77|294.59|291.69|294.67|291.77|294.59|291.69|10
1643797160000|2022-02-02 10:19:20|294.58|291.68|294.61|291.71|294.61|291.71|294.56|291.66|9
1643797170000|2022-02-02 10:19:30|294.6|291.7|294.6|291.7|294.6|291.7|294.59|291.69|3
1643797180000|2022-02-02 10:19:40|294.59|291.69|294.53|291.63|294.59|291.69|294.53|291.63|6
1643797190000|2022-02-02 10:19:50|294.56|291.66|294.42|291.52|294.56|291.66|294.42|291.52|13
1643797200000|2022-02-02 10:20:00|294.43|291.53|294.46|291.56|294.46|291.56|294.39|291.49|16
1643797210000|2022-02-02 10:20:10|294.48|291.58|294.5|291.6|294.57|291.67|294.47|291.57|13
1643797220000|2022-02-02 10:20:20|294.54|291.64|294.57|291.67|294.59|291.69|294.54|291.64|5
1643797230000|2022-02-02 10:20:30|294.58|291.68|294.69|291.79|294.71|291.81|294.58|291.68|15
1643797240000|2022-02-02 10:20:40|294.7|291.8|294.71|291.81|294.71|291.81|294.7|291.8|2
1643797250000|2022-02-02 10:20:50|294.72|291.82|294.73|291.83|294.73|291.83|294.72|291.82|2
1643797260000|2022-02-02 10:21:00|294.72|291.82|294.72|291.82|294.75|291.85|294.72|291.82|10
1643797270000|2022-02-02 10:21:10|294.74|291.84|294.78|291.88|294.79|291.89|294.68|291.78|10
1643797280000|2022-02-02 10:21:20|294.72|291.82|294.7|291.8|294.82|291.92|294.69|291.79|16
1643797290000|2022-02-02 10:21:30|294.71|291.81|294.76|291.86|294.76|291.86|294.71|291.81|21
1643797300000|2022-02-02 10:21:40|294.71|291.81|294.81|291.91|294.83|291.93|294.71|291.81|14
1643797310000|2022-02-02 10:21:50|294.82|291.92|294.82|291.92|294.84|291.94|294.82|291.92|6
1643797320000|2022-02-02 10:22:00|294.84|291.94|294.83|291.93|294.84|291.94|294.82|291.92|4
1643797330000|2022-02-02 10:22:10|294.84|291.94|294.86|291.96|294.86|291.96|294.84|291.94|8
1643797340000|2022-02-02 10:22:20|294.85|291.95|294.85|291.95|294.86|291.96|294.84|291.94|12
1643797350000|2022-02-02 10:22:30|294.84|291.94|294.85|291.95|294.86|291.96|294.84|291.94|4
1643797360000|2022-02-02 10:22:40|294.86|291.96|294.85|291.95|294.88|291.98|294.85|291.95|7
1643797370000|2022-02-02 10:22:50|294.87|291.97|294.87|291.97|294.87|291.97|294.85|291.95|5
1643797380000|2022-02-02 10:23:00|294.86|291.96|294.85|291.95|294.87|291.97|294.84|291.94|13
1643797390000|2022-02-02 10:23:10|294.86|291.96|294.87|291.97|294.89|291.99|294.85|291.95|7
1643797400000|2022-02-02 10:23:20|294.86|291.96|294.87|291.97|294.89|291.99|294.85|291.95|18
1643797410000|2022-02-02 10:23:30|294.89|291.99|294.85|291.95|294.89|291.99|294.85|291.95|19
1643797420000|2022-02-02 10:23:40|294.88|291.98|294.85|291.95|294.88|291.98|294.83|291.93|10
1643797430000|2022-02-02 10:23:50|294.84|291.94|294.88|291.98|294.88|291.98|294.83|291.93|10
1643797440000|2022-02-02 10:24:00|294.86|291.96|294.85|291.95|294.87|291.97|294.85|291.95|6
1643797450000|2022-02-02 10:24:10|294.88|291.98|294.88|291.98|294.88|291.98|294.85|291.95|3
1643797460000|2022-02-02 10:24:20|294.85|291.95|294.85|291.95|294.85|291.95|294.85|291.95|1
1643797470000|2022-02-02 10:24:30|294.88|291.98|294.75|291.85|294.89|291.99|294.75|291.85|9
1643797480000|2022-02-02 10:24:40|294.74|291.84|294.72|291.82|294.74|291.84|294.71|291.81|6
1643797490000|2022-02-02 10:24:50|294.71|291.81|294.79|291.89|294.79|291.89|294.71|291.81|23
1643797500000|2022-02-02 10:25:00|294.78|291.88|294.78|291.88|294.83|291.93|294.78|291.88|12
1643797510000|2022-02-02 10:25:10|294.77|291.87|294.75|291.85|294.77|291.87|294.75|291.85|6
1643797520000|2022-02-02 10:25:20|294.77|291.87|294.77|291.87|294.77|291.87|294.77|291.87|1
1643797530000|2022-02-02 10:25:30|294.78|291.88|294.83|291.93|294.84|291.94|294.78|291.88|9
1643797540000|2022-02-02 10:25:40|294.85|291.95|294.85|291.95|294.85|291.95|294.85|291.95|1
1643797550000|2022-02-02 10:25:50|294.84|291.94|294.83|291.93|294.85|291.95|294.83|291.93|10
1643797570000|2022-02-02 10:26:10|294.85|291.95|294.83|291.93|294.87|291.97|294.83|291.93|8
1643797580000|2022-02-02 10:26:20|294.84|291.94|294.84|291.94|294.87|291.97|294.83|291.93|11
1643797590000|2022-02-02 10:26:30|294.87|291.97|294.84|291.94|294.87|291.97|294.83|291.93|9
1643797610000|2022-02-02 10:26:50|294.85|291.95|294.86|291.96|294.86|291.96|294.85|291.95|2
1643797620000|2022-02-02 10:27:00|294.88|291.98|294.88|291.98|294.88|291.98|294.88|291.98|1
1643797630000|2022-02-02 10:27:10|294.89|291.99|294.89|291.99|294.89|291.99|294.89|291.99|1
1643797640000|2022-02-02 10:27:20|294.9|292|294.92|292.02|294.92|292.02|294.9|292|2
1643797650000|2022-02-02 10:27:30|294.91|292.01|294.97|292.07|294.98|292.08|294.91|292.01|5
1643797670000|2022-02-02 10:27:50|294.99|292.09|295.01|292.11|295.03|292.13|294.95|292.05|14
1643797680000|2022-02-02 10:28:00|295.03|292.13|295.09|292.19|295.12|292.22|295.01|292.11|19
1643797690000|2022-02-02 10:28:10|295.1|292.2|295.09|292.19|295.1|292.2|295.09|292.19|2
1643797700000|2022-02-02 10:28:20|295.1|292.2|295.11|292.21|295.11|292.21|295.1|292.2|4
1643797710000|2022-02-02 10:28:30|295.1|292.2|295.28|292.38|295.33|292.43|295.1|292.2|23
1643797720000|2022-02-02 10:28:40|295.27|292.37|295.33|292.43|295.38|292.48|295.27|292.37|6
1643797730000|2022-02-02 10:28:50|295.32|292.42|295.32|292.42|295.38|292.48|295.3|292.4|18
1643797740000|2022-02-02 10:29:00|295.31|292.41|295.32|292.42|295.34|292.44|295.31|292.41|10
1643797750000|2022-02-02 10:29:10|295.36|292.46|295.33|292.43|295.36|292.46|295.3|292.4|7
1643797760000|2022-02-02 10:29:20|295.31|292.41|295.33|292.43|295.33|292.43|295.31|292.41|3
1643797770000|2022-02-02 10:29:30|295.31|292.41|295.3|292.4|295.35|292.45|295.29|292.39|14
1643797780000|2022-02-02 10:29:40|295.32|292.42|295.34|292.44|295.37|292.47|295.29|292.39|19
1643797790000|2022-02-02 10:29:50|295.32|292.42|295.3|292.4|295.33|292.43|295.3|292.4|13
1643797800000|2022-02-02 10:30:00|295.33|292.43|295.52|292.62|295.53|292.63|295.3|292.4|19
1643797810000|2022-02-02 10:30:10|295.53|292.63|295.72|292.82|295.72|292.82|295.52|292.62|22
1643797820000|2022-02-02 10:30:20|295.74|292.84|295.88|292.98|295.89|292.99|295.71|292.81|25
1643797830000|2022-02-02 10:30:30|295.9|293|295.89|292.99|295.91|293.01|295.89|292.99|16
1643797840000|2022-02-02 10:30:40|295.9|293|295.9|293|295.91|293.01|295.89|292.99|9
1643797850000|2022-02-02 10:30:50|295.89|292.99|295.94|293.04|295.99|293.09|295.89|292.99|7
1643797860000|2022-02-02 10:31:00|295.96|293.06|295.97|293.07|295.99|293.09|295.92|293.02|20
1643797870000|2022-02-02 10:31:10|295.98|293.08|296.02|293.12|296.02|293.12|295.94|293.04|17
1643797880000|2022-02-02 10:31:20|296.04|293.14|296.01|293.11|296.06|293.16|296.01|293.11|8
1643797890000|2022-02-02 10:31:30|296|293.1|295.91|293.01|296|293.1|295.86|292.96|21
1643797900000|2022-02-02 10:31:40|295.92|293.02|295.91|293.01|295.92|293.02|295.91|293.01|2
1643797910000|2022-02-02 10:31:50|295.89|292.99|295.94|293.04|295.95|293.05|295.86|292.96|11
1643797920000|2022-02-02 10:32:00|295.95|293.05|296.05|293.15|296.05|293.15|295.92|293.02|19
1643797930000|2022-02-02 10:32:10|296.04|293.14|296.05|293.15|296.06|293.16|296.03|293.13|8
1643797940000|2022-02-02 10:32:20|296.06|293.16|295.93|293.03|296.06|293.16|295.9|293|13
1643797950000|2022-02-02 10:32:30|295.92|293.02|295.91|293.01|295.92|293.02|295.87|292.97|10
1643797960000|2022-02-02 10:32:40|295.92|293.02|295.91|293.01|295.92|293.02|295.91|293.01|4
1643797970000|2022-02-02 10:32:50|295.92|293.02|295.92|293.02|295.92|293.02|295.91|293.01|3
1643797980000|2022-02-02 10:33:00|295.93|293.03|295.91|293.01|295.93|293.03|295.91|293.01|5
1643797990000|2022-02-02 10:33:10|295.9|293|295.93|293.03|295.93|293.03|295.9|293|13
1643798000000|2022-02-02 10:33:20|295.91|293.01|295.59|292.69|295.92|293.02|295.59|292.69|21
1643798010000|2022-02-02 10:33:30|295.62|292.72|295.59|292.69|295.67|292.77|295.58|292.68|18
1643798020000|2022-02-02 10:33:40|295.62|292.72|295.74|292.84|295.75|292.85|295.6|292.7|14
1643798030000|2022-02-02 10:33:50|295.73|292.83|295.73|292.83|295.74|292.84|295.72|292.82|5
1643798040000|2022-02-02 10:34:00|295.75|292.85|295.76|292.86|295.76|292.86|295.74|292.84|8
1643798050000|2022-02-02 10:34:10|295.72|292.82|295.73|292.83|295.74|292.84|295.72|292.82|7
1643798060000|2022-02-02 10:34:20|295.72|292.82|295.71|292.81|295.74|292.84|295.7|292.8|10
1643798070000|2022-02-02 10:34:30|295.72|292.82|295.7|292.8|295.72|292.82|295.69|292.79|5
1643798080000|2022-02-02 10:34:40|295.71|292.81|295.71|292.81|295.71|292.81|295.7|292.8|7
1643798090000|2022-02-02 10:34:50|295.7|292.8|295.71|292.81|295.71|292.81|295.7|292.8|4
1643798100000|2022-02-02 10:35:00|295.72|292.82|295.72|292.82|295.72|292.82|295.71|292.81|5
1643798110000|2022-02-02 10:35:10|295.71|292.81|295.75|292.85|295.75|292.85|295.7|292.8|5
1643798120000|2022-02-02 10:35:20|295.76|292.86|295.76|292.86|295.77|292.87|295.76|292.86|5
1643798130000|2022-02-02 10:35:30|295.75|292.85|295.76|292.86|295.79|292.89|295.74|292.84|9
1643798140000|2022-02-02 10:35:40|295.77|292.87|295.77|292.87|295.77|292.87|295.75|292.85|5
1643798150000|2022-02-02 10:35:50|295.76|292.86|295.76|292.86|295.77|292.87|295.75|292.85|5
1643798160000|2022-02-02 10:36:00|295.77|292.87|295.76|292.86|295.77|292.87|295.74|292.84|10
1643798180000|2022-02-02 10:36:20|295.74|292.84|295.62|292.72|295.74|292.84|295.58|292.68|10
1643798190000|2022-02-02 10:36:30|295.63|292.73|295.63|292.73|295.63|292.73|295.6|292.7|12
1643798200000|2022-02-02 10:36:40|295.6|292.7|295.59|292.69|295.6|292.7|295.56|292.66|15
1643798210000|2022-02-02 10:36:50|295.58|292.68|295.57|292.67|295.6|292.7|295.57|292.67|5
1643798220000|2022-02-02 10:37:00|295.6|292.7|295.59|292.69|295.6|292.7|295.58|292.68|6
1643798230000|2022-02-02 10:37:10|295.58|292.68|295.6|292.7|295.6|292.7|295.55|292.65|8
1643798240000|2022-02-02 10:37:20|295.61|292.71|295.67|292.77|295.67|292.77|295.61|292.71|6
1643798250000|2022-02-02 10:37:30|295.68|292.78|295.75|292.85|295.75|292.85|295.68|292.78|11
1643798260000|2022-02-02 10:37:40|295.7|292.8|295.66|292.76|295.72|292.82|295.66|292.76|9
1643798270000|2022-02-02 10:37:50|295.65|292.75|295.62|292.72|295.68|292.78|295.62|292.72|12
1643798280000|2022-02-02 10:38:00|295.64|292.74|295.62|292.72|295.66|292.76|295.62|292.72|16
1643798290000|2022-02-02 10:38:10|295.64|292.74|295.66|292.76|295.66|292.76|295.63|292.73|10
1643798300000|2022-02-02 10:38:20|295.68|292.78|295.69|292.79|295.69|292.79|295.65|292.75|10
1643798310000|2022-02-02 10:38:30|295.7|292.8|295.8|292.9|295.8|292.9|295.7|292.8|16
1643798320000|2022-02-02 10:38:40|295.76|292.86|295.77|292.87|295.82|292.92|295.76|292.86|9
1643798330000|2022-02-02 10:38:50|295.8|292.9|295.71|292.81|295.8|292.9|295.71|292.81|13
1643798340000|2022-02-02 10:39:00|295.72|292.82|295.72|292.82|295.73|292.83|295.72|292.82|3
1643798350000|2022-02-02 10:39:10|295.73|292.83|295.74|292.84|295.75|292.85|295.73|292.83|6
1643798360000|2022-02-02 10:39:20|295.75|292.85|295.77|292.87|295.8|292.9|295.69|292.79|15
1643798370000|2022-02-02 10:39:30|295.79|292.89|295.73|292.83|295.79|292.89|295.73|292.83|15
1643798380000|2022-02-02 10:39:40|295.77|292.87|295.75|292.85|295.78|292.88|295.74|292.84|13
1643798390000|2022-02-02 10:39:50|295.76|292.86|295.78|292.88|295.78|292.88|295.76|292.86|9
1643798400000|2022-02-02 10:40:00|295.79|292.89|295.86|292.96|295.86|292.96|295.79|292.89|8
1643798410000|2022-02-02 10:40:10|295.89|292.99|295.88|292.98|295.9|293|295.86|292.96|8
1643798420000|2022-02-02 10:40:20|295.86|292.96|295.89|292.99|295.92|293.02|295.86|292.96|9
1643798430000|2022-02-02 10:40:30|295.9|293|295.92|293.02|295.92|293.02|295.9|293|3
1643798440000|2022-02-02 10:40:40|295.93|293.03|295.97|293.07|295.97|293.07|295.92|293.02|9
1643798450000|2022-02-02 10:40:50|295.96|293.06|295.96|293.06|295.97|293.07|295.95|293.05|7
1643798460000|2022-02-02 10:41:00|295.94|293.04|295.75|292.85|295.95|293.05|295.74|292.84|13
1643798470000|2022-02-02 10:41:10|295.76|292.86|295.76|292.86|295.77|292.87|295.74|292.84|6
1643798480000|2022-02-02 10:41:20|295.77|292.87|295.77|292.87|295.77|292.87|295.77|292.87|1
1643798490000|2022-02-02 10:41:30|295.7|292.8|295.65|292.75|295.76|292.86|295.63|292.73|12
1643798500000|2022-02-02 10:41:40|295.63|292.73|295.55|292.65|295.64|292.74|295.53|292.63|8
1643798510000|2022-02-02 10:41:50|295.56|292.66|295.48|292.58|295.57|292.67|295.48|292.58|8
1643798520000|2022-02-02 10:42:00|295.52|292.62|295.5|292.6|295.54|292.64|295.48|292.58|7
1643798530000|2022-02-02 10:42:10|295.44|292.54|295.44|292.54|295.52|292.62|295.42|292.52|5
1643798540000|2022-02-02 10:42:20|295.43|292.53|295.44|292.54|295.45|292.55|295.43|292.53|10
1643798550000|2022-02-02 10:42:30|295.45|292.55|295.64|292.74|295.64|292.74|295.44|292.54|11
1643798560000|2022-02-02 10:42:40|295.65|292.75|295.75|292.85|295.9|293|295.65|292.75|17
1643798570000|2022-02-02 10:42:50|295.76|292.86|295.79|292.89|295.79|292.89|295.75|292.85|6
1643798580000|2022-02-02 10:43:00|295.78|292.88|295.78|292.88|295.78|292.88|295.78|292.88|1
1643798590000|2022-02-02 10:43:10|295.77|292.87|295.76|292.86|295.8|292.9|295.74|292.84|17
1643798600000|2022-02-02 10:43:20|295.74|292.84|295.89|292.99|295.91|293.01|295.74|292.84|9
1643798610000|2022-02-02 10:43:30|295.88|292.98|295.88|292.98|295.89|292.99|295.87|292.97|9
1643798620000|2022-02-02 10:43:40|295.89|292.99|295.86|292.96|295.91|293.01|295.86|292.96|10
1643798630000|2022-02-02 10:43:50|295.87|292.97|295.92|293.02|295.93|293.03|295.87|292.97|9
1643798640000|2022-02-02 10:44:00|295.95|293.05|296.02|293.12|296.02|293.12|295.95|293.05|7
1643798650000|2022-02-02 10:44:10|296.09|293.19|296.17|293.27|296.17|293.27|296.05|293.15|14
1643798660000|2022-02-02 10:44:20|296.19|293.29|296.26|293.36|296.32|293.42|296.18|293.28|20
1643798670000|2022-02-02 10:44:30|296.25|293.35|296.23|293.33|296.27|293.37|296.22|293.32|10
1643798680000|2022-02-02 10:44:40|296.22|293.32|296.22|293.32|296.23|293.33|296.22|293.32|3
1643798690000|2022-02-02 10:44:50|296.23|293.33|296.05|293.15|296.24|293.34|296.04|293.14|16
1643798700000|2022-02-02 10:45:00|296.04|293.14|296.07|293.17|296.07|293.17|296.04|293.14|4
1643798710000|2022-02-02 10:45:10|296.06|293.16|296.08|293.18|296.08|293.18|296.05|293.15|6
1643798730000|2022-02-02 10:45:30|296.09|293.19|296.07|293.17|296.09|293.19|296.06|293.16|5
1643798740000|2022-02-02 10:45:40|296.06|293.16|296.05|293.15|296.06|293.16|296.05|293.15|2
1643798760000|2022-02-02 10:46:00|296.04|293.14|296.13|293.23|296.13|293.23|296.01|293.11|15
1643798770000|2022-02-02 10:46:10|296.19|293.29|296.36|293.46|296.45|293.55|296.19|293.29|22
1643798780000|2022-02-02 10:46:20|296.34|293.44|296.34|293.44|296.37|293.47|296.33|293.43|15
1643798790000|2022-02-02 10:46:30|296.35|293.45|296.4|293.5|296.4|293.5|296.34|293.44|12
1643798800000|2022-02-02 10:46:40|296.39|293.49|296.15|293.25|296.39|293.49|296.15|293.25|10
1643798810000|2022-02-02 10:46:50|296.14|293.24|296.08|293.18|296.15|293.25|296.08|293.18|15
1643798820000|2022-02-02 10:47:00|296.12|293.22|296.11|293.21|296.16|293.26|296.11|293.21|13
1643798830000|2022-02-02 10:47:10|296.1|293.2|296.1|293.2|296.1|293.2|296.1|293.2|1
1643798840000|2022-02-02 10:47:20|296.11|293.21|296.15|293.25|296.16|293.26|296.11|293.21|8
1643798850000|2022-02-02 10:47:30|296.16|293.26|296.28|293.38|296.28|293.38|296.16|293.26|9
1643798860000|2022-02-02 10:47:40|296.31|293.41|296.33|293.43|296.34|293.44|296.31|293.41|4
1643798870000|2022-02-02 10:47:50|296.32|293.42|296.4|293.5|296.41|293.51|296.32|293.42|14
1643798880000|2022-02-02 10:48:00|296.39|293.49|296.44|293.54|296.45|293.55|296.39|293.49|11
1643798890000|2022-02-02 10:48:10|296.45|293.55|296.48|293.58|296.49|293.59|296.45|293.55|6
1643798900000|2022-02-02 10:48:20|296.49|293.59|296.57|293.67|296.57|293.67|296.49|293.59|6
1643798910000|2022-02-02 10:48:30|296.61|293.71|296.5|293.6|296.64|293.74|296.47|293.57|23
1643798920000|2022-02-02 10:48:40|296.48|293.58|296.38|293.48|296.5|293.6|296.33|293.43|29
1643798930000|2022-02-02 10:48:50|296.39|293.49|296.45|293.55|296.46|293.56|296.37|293.47|18
1643798940000|2022-02-02 10:49:00|296.44|293.54|296.51|293.61|296.56|293.66|296.41|293.51|21
1643798950000|2022-02-02 10:49:10|296.53|293.63|296.59|293.69|296.6|293.7|296.5|293.6|13
1643798960000|2022-02-02 10:49:20|296.6|293.7|296.72|293.82|296.72|293.82|296.6|293.7|6
1643798970000|2022-02-02 10:49:30|296.7|293.8|296.72|293.82|296.72|293.82|296.7|293.8|8
1643798980000|2022-02-02 10:49:40|296.71|293.81|296.66|293.76|296.71|293.81|296.65|293.75|14
1643798990000|2022-02-02 10:49:50|296.67|293.77|296.69|293.79|296.69|293.79|296.62|293.72|19
1643799000000|2022-02-02 10:50:00|296.63|293.73|296.63|293.73|296.64|293.74|296.56|293.66|16
1643799010000|2022-02-02 10:50:10|296.64|293.74|296.61|293.71|296.65|293.75|296.61|293.71|8
1643799020000|2022-02-02 10:50:20|296.6|293.7|296.56|293.66|296.6|293.7|296.56|293.66|5
1643799030000|2022-02-02 10:50:30|296.58|293.68|296.51|293.61|296.58|293.68|296.51|293.61|8
1643799040000|2022-02-02 10:50:40|296.5|293.6|296.44|293.54|296.51|293.61|296.43|293.53|22
1643799050000|2022-02-02 10:50:50|296.45|293.55|296.4|293.5|296.45|293.55|296.4|293.5|13
1643799060000|2022-02-02 10:51:00|296.39|293.49|296.37|293.47|296.4|293.5|296.35|293.45|16
1643799070000|2022-02-02 10:51:10|296.39|293.49|296.38|293.48|296.39|293.49|296.36|293.46|7
1643799080000|2022-02-02 10:51:20|296.37|293.47|296.37|293.47|296.38|293.48|296.37|293.47|9
1643799090000|2022-02-02 10:51:30|296.32|293.42|296.34|293.44|296.39|293.49|296.32|293.42|12
1643799100000|2022-02-02 10:51:40|296.37|293.47|296.33|293.43|296.37|293.47|296.32|293.42|5
1643799110000|2022-02-02 10:51:50|296.34|293.44|296.33|293.43|296.37|293.47|296.28|293.38|12
1643799120000|2022-02-02 10:52:00|296.34|293.44|296.34|293.44|296.34|293.44|296.34|293.44|1
1643799130000|2022-02-02 10:52:10|296.35|293.45|296.54|293.64|296.56|293.66|296.34|293.44|24
1643799140000|2022-02-02 10:52:20|296.53|293.63|296.45|293.55|296.55|293.65|296.44|293.54|12
1643799150000|2022-02-02 10:52:30|296.46|293.56|296.53|293.63|296.53|293.63|296.45|293.55|9
1643799160000|2022-02-02 10:52:40|296.52|293.62|296.43|293.53|296.52|293.62|296.41|293.51|12
1643799170000|2022-02-02 10:52:50|296.44|293.54|296.45|293.55|296.46|293.56|296.43|293.53|8
1643799180000|2022-02-02 10:53:00|296.44|293.54|296.45|293.55|296.45|293.55|296.44|293.54|6
1643799190000|2022-02-02 10:53:10|296.44|293.54|296.43|293.53|296.44|293.54|296.41|293.51|7
1643799200000|2022-02-02 10:53:20|296.44|293.54|296.43|293.53|296.46|293.56|296.43|293.53|20
1643799210000|2022-02-02 10:53:30|296.44|293.54|296.43|293.53|296.44|293.54|296.43|293.53|6
1643799220000|2022-02-02 10:53:40|296.44|293.54|296.44|293.54|296.44|293.54|296.43|293.53|5
1643799230000|2022-02-02 10:53:50|296.45|293.55|296.45|293.55|296.46|293.56|296.43|293.53|8
1643799240000|2022-02-02 10:54:00|296.43|293.53|296.54|293.64|296.56|293.66|296.43|293.53|10
1643799250000|2022-02-02 10:54:10|296.53|293.63|296.43|293.53|296.58|293.68|296.43|293.53|20
1643799260000|2022-02-02 10:54:20|296.42|293.52|296.44|293.54|296.46|293.56|296.41|293.51|10
1643799270000|2022-02-02 10:54:30|296.45|293.55|296.43|293.53|296.45|293.55|296.4|293.5|8
1643799280000|2022-02-02 10:54:40|296.44|293.54|296.44|293.54|296.44|293.54|296.44|293.54|1
1643799290000|2022-02-02 10:54:50|296.42|293.52|296.49|293.59|296.49|293.59|296.41|293.51|12
1643799300000|2022-02-02 10:55:00|296.5|293.6|296.49|293.59|296.51|293.61|296.49|293.59|6
1643799310000|2022-02-02 10:55:10|296.48|293.58|296.45|293.55|296.49|293.59|296.44|293.54|6
1643799320000|2022-02-02 10:55:20|296.44|293.54|296.3|293.4|296.45|293.55|296.3|293.4|12
1643799330000|2022-02-02 10:55:30|296.31|293.41|296.31|293.41|296.33|293.43|296.31|293.41|11
1643799340000|2022-02-02 10:55:40|296.3|293.4|296.34|293.44|296.35|293.45|296.3|293.4|12
1643799350000|2022-02-02 10:55:50|296.33|293.43|296.34|293.44|296.35|293.45|296.32|293.42|12
1643799360000|2022-02-02 10:56:00|296.33|293.43|296.35|293.45|296.35|293.45|296.32|293.42|12
1643799370000|2022-02-02 10:56:10|296.34|293.44|296.35|293.45|296.36|293.46|296.33|293.43|12
1643799380000|2022-02-02 10:56:20|296.34|293.44|296.31|293.41|296.34|293.44|296.31|293.41|16
1643799390000|2022-02-02 10:56:30|296.32|293.42|296.32|293.42|296.33|293.43|296.32|293.42|3
1643799400000|2022-02-02 10:56:40|296.33|293.43|296.32|293.42|296.34|293.44|296.32|293.42|8
1643799410000|2022-02-02 10:56:50|296.33|293.43|296.33|293.43|296.34|293.44|296.3|293.4|13
1643799420000|2022-02-02 10:57:00|296.31|293.41|296.32|293.42|296.33|293.43|296.28|293.38|19
1643799430000|2022-02-02 10:57:10|296.36|293.46|296.28|293.38|296.36|293.46|296.28|293.38|10
1643799440000|2022-02-02 10:57:20|296.29|293.39|296.27|293.37|296.31|293.41|296.25|293.35|13
1643799450000|2022-02-02 10:57:30|296.26|293.36|296.27|293.37|296.29|293.39|296.26|293.36|8
1643799460000|2022-02-02 10:57:40|296.26|293.36|296.25|293.35|296.27|293.37|296.25|293.35|4
1643799470000|2022-02-02 10:57:50|296.26|293.36|296.26|293.36|296.27|293.37|296.25|293.35|6
1643799480000|2022-02-02 10:58:00|296.24|293.34|296.24|293.34|296.24|293.34|296.23|293.33|3
1643799490000|2022-02-02 10:58:10|296.26|293.36|296.23|293.33|296.26|293.36|296.22|293.32|7
1643799500000|2022-02-02 10:58:20|296.24|293.34|296.26|293.36|296.27|293.37|296.23|293.33|11
1643799510000|2022-02-02 10:58:30|296.25|293.35|296.28|293.38|296.28|293.38|296.23|293.33|9
1643799520000|2022-02-02 10:58:40|296.29|293.39|296.3|293.4|296.35|293.45|296.28|293.38|21
1643799530000|2022-02-02 10:58:50|296.28|293.38|296.27|293.37|296.28|293.38|296.26|293.36|10
1643799540000|2022-02-02 10:59:00|296.3|293.4|296.36|293.46|296.37|293.47|296.3|293.4|14
1643799550000|2022-02-02 10:59:10|296.37|293.47|296.38|293.48|296.38|293.48|296.35|293.45|5
1643799560000|2022-02-02 10:59:20|296.4|293.5|296.4|293.5|296.43|293.53|296.4|293.5|10
1643799570000|2022-02-02 10:59:30|296.39|293.49|296.39|293.49|296.41|293.51|296.39|293.49|5
1643799580000|2022-02-02 10:59:40|296.4|293.5|296.4|293.5|296.41|293.51|296.39|293.49|8
1643799590000|2022-02-02 10:59:50|296.38|293.48|296.37|293.47|296.39|293.49|296.37|293.47|5
1643799600000|2022-02-02 11:00:00|296.36|293.46|296.48|293.58|296.48|293.58|296.35|293.45|12
1643799610000|2022-02-02 11:00:10|296.49|293.59|296.39|293.49|296.52|293.62|296.39|293.49|22
1643799620000|2022-02-02 11:00:20|296.37|293.47|296.37|293.47|296.38|293.48|296.35|293.45|6
1643799630000|2022-02-02 11:00:30|296.36|293.46|296.36|293.46|296.37|293.47|296.36|293.46|3
1643799640000|2022-02-02 11:00:40|296.34|293.44|296.36|293.46|296.36|293.46|296.34|293.44|3
1643799650000|2022-02-02 11:00:50|296.34|293.44|296.34|293.44|296.35|293.45|296.34|293.44|5
1643799660000|2022-02-02 11:01:00|296.33|293.43|296.34|293.44|296.35|293.45|296.32|293.42|8
1643799670000|2022-02-02 11:01:10|296.35|293.45|296.28|293.38|296.35|293.45|296.28|293.38|15
1643799680000|2022-02-02 11:01:20|296.27|293.37|296.25|293.35|296.27|293.37|296.24|293.34|7
1643799690000|2022-02-02 11:01:30|296.24|293.34|296.07|293.17|296.24|293.34|296.07|293.17|14
1643799700000|2022-02-02 11:01:40|296.06|293.16|296.21|293.31|296.22|293.32|296.06|293.16|10
1643799710000|2022-02-02 11:01:50|296.19|293.29|296.19|293.29|296.19|293.29|296.18|293.28|3
1643799720000|2022-02-02 11:02:00|296.21|293.31|296.22|293.32|296.23|293.33|296.18|293.28|13
1643799730000|2022-02-02 11:02:10|296.24|293.34|296.23|293.33|296.25|293.35|296.22|293.32|10
1643799740000|2022-02-02 11:02:20|296.22|293.32|296.21|293.31|296.22|293.32|296.21|293.31|2
1643799750000|2022-02-02 11:02:30|296.19|293.29|296.21|293.31|296.21|293.31|296.18|293.28|8
1643799760000|2022-02-02 11:02:40|296.2|293.3|296.11|293.21|296.2|293.3|296.1|293.2|22
1643799770000|2022-02-02 11:02:50|296.13|293.23|296.11|293.21|296.15|293.25|296.1|293.2|13
1643799780000|2022-02-02 11:03:00|296.08|293.18|296.1|293.2|296.1|293.2|296.08|293.18|6
1643799790000|2022-02-02 11:03:10|296.11|293.21|296.13|293.23|296.13|293.23|296.1|293.2|5
1643799800000|2022-02-02 11:03:20|296.12|293.22|296.16|293.26|296.18|293.28|296.12|293.22|11
1643799810000|2022-02-02 11:03:30|296.18|293.28|296.18|293.28|296.19|293.29|296.16|293.26|13
1643799820000|2022-02-02 11:03:40|296.19|293.29|296.23|293.33|296.23|293.33|296.17|293.27|8
1643799830000|2022-02-02 11:03:50|296.19|293.29|296.18|293.28|296.22|293.32|296.17|293.27|7
1643799840000|2022-02-02 11:04:00|296.16|293.26|296.16|293.26|296.17|293.27|296.15|293.25|5
1643799850000|2022-02-02 11:04:10|296.17|293.27|296.37|293.47|296.37|293.47|296.16|293.26|9
1643799860000|2022-02-02 11:04:20|296.35|293.45|296.41|293.51|296.42|293.52|296.35|293.45|20
1643799870000|2022-02-02 11:04:30|296.39|293.49|296.35|293.45|296.4|293.5|296.34|293.44|13
1643799880000|2022-02-02 11:04:40|296.36|293.46|296.37|293.47|296.38|293.48|296.36|293.46|8
1643799890000|2022-02-02 11:04:50|296.36|293.46|296.35|293.45|296.37|293.47|296.34|293.44|9
1643799900000|2022-02-02 11:05:00|296.42|293.52|296.36|293.46|296.42|293.52|296.34|293.44|15
1643799910000|2022-02-02 11:05:10|296.35|293.45|296.35|293.45|296.38|293.48|296.35|293.45|8
1643799920000|2022-02-02 11:05:20|296.36|293.46|296.36|293.46|296.36|293.46|296.36|293.46|1
1643799930000|2022-02-02 11:05:30|296.37|293.47|296.36|293.46|296.37|293.47|296.36|293.46|2
1643799950000|2022-02-02 11:05:50|296.37|293.47|296.36|293.46|296.37|293.47|296.36|293.46|2
1643799960000|2022-02-02 11:06:00|296.37|293.47|296.37|293.47|296.38|293.48|296.36|293.46|11
1643799970000|2022-02-02 11:06:10|296.38|293.48|296.36|293.46|296.39|293.49|296.35|293.45|11
1643799980000|2022-02-02 11:06:20|296.37|293.47|296.45|293.55|296.47|293.57|296.37|293.47|10
1643799990000|2022-02-02 11:06:30|296.46|293.56|296.47|293.57|296.48|293.58|296.45|293.55|4
1643800000000|2022-02-02 11:06:40|296.46|293.56|296.46|293.56|296.47|293.57|296.45|293.55|5
1643800010000|2022-02-02 11:06:50|296.45|293.55|296.44|293.54|296.49|293.59|296.43|293.53|18
1643800020000|2022-02-02 11:07:00|296.43|293.53|296.39|293.49|296.43|293.53|296.37|293.47|15
1643800040000|2022-02-02 11:07:20|296.38|293.48|296.38|293.48|296.38|293.48|296.38|293.48|1
1643800050000|2022-02-02 11:07:30|296.41|293.51|296.32|293.42|296.41|293.51|296.32|293.42|9
1643800060000|2022-02-02 11:07:40|296.31|293.41|296.23|293.33|296.31|293.41|296.2|293.3|13
1643800070000|2022-02-02 11:07:50|296.24|293.34|296.2|293.3|296.24|293.34|296.19|293.29|17
1643800080000|2022-02-02 11:08:00|296.19|293.29|296.2|293.3|296.22|293.32|296.18|293.28|12
1643800090000|2022-02-02 11:08:10|296.21|293.31|296.2|293.3|296.21|293.31|296.2|293.3|2
1643800100000|2022-02-02 11:08:20|296.21|293.31|296.14|293.24|296.21|293.31|296.14|293.24|11
1643800110000|2022-02-02 11:08:30|296.15|293.25|296.17|293.27|296.17|293.27|296.14|293.24|7
1643800120000|2022-02-02 11:08:40|296.18|293.28|296.17|293.27|296.18|293.28|296.17|293.27|2
1643800130000|2022-02-02 11:08:50|296.18|293.28|296.18|293.28|296.18|293.28|296.18|293.28|1
1643800140000|2022-02-02 11:09:00|296.2|293.3|296.16|293.26|296.2|293.3|296.16|293.26|8
1643800150000|2022-02-02 11:09:10|296.18|293.28|296.17|293.27|296.18|293.28|296.15|293.25|5
1643800160000|2022-02-02 11:09:20|296.18|293.28|296.18|293.28|296.18|293.28|296.16|293.26|7
1643800170000|2022-02-02 11:09:30|296.21|293.31|296.17|293.27|296.21|293.31|296.17|293.27|3
1643800180000|2022-02-02 11:09:40|296.18|293.28|296.16|293.26|296.19|293.29|296.16|293.26|7
1643800190000|2022-02-02 11:09:50|296.15|293.25|296.1|293.2|296.15|293.25|296.1|293.2|5
1643800200000|2022-02-02 11:10:00|296.09|293.19|296.08|293.18|296.11|293.21|296.05|293.15|10
1643800210000|2022-02-02 11:10:10|296.1|293.2|296.09|293.19|296.1|293.2|296.07|293.17|6
1643800220000|2022-02-02 11:10:20|296.08|293.18|296.02|293.12|296.09|293.19|296.02|293.12|5
1643800230000|2022-02-02 11:10:30|296.05|293.15|296.02|293.12|296.05|293.15|296.02|293.12|4
1643800240000|2022-02-02 11:10:40|296.04|293.14|296.1|293.2|296.13|293.23|296.04|293.14|8
1643800250000|2022-02-02 11:10:50|296.13|293.23|296.12|293.22|296.13|293.23|296.12|293.22|2
1643800260000|2022-02-02 11:11:00|296.13|293.23|296.13|293.23|296.14|293.24|296.12|293.22|5
1643800270000|2022-02-02 11:11:10|296.17|293.27|296.14|293.24|296.17|293.27|296.13|293.23|11
1643800280000|2022-02-02 11:11:20|296.13|293.23|296.14|293.24|296.21|293.31|296.13|293.23|9
1643800290000|2022-02-02 11:11:30|296.13|293.23|296.13|293.23|296.13|293.23|296.13|293.23|1
1643800300000|2022-02-02 11:11:40|296.09|293.19|296.07|293.17|296.09|293.19|296.05|293.15|9
1643800310000|2022-02-02 11:11:50|296.08|293.18|296.14|293.24|296.15|293.25|296.08|293.18|19
1643800320000|2022-02-02 11:12:00|296.15|293.25|296.14|293.24|296.15|293.25|296.13|293.23|4
1643800330000|2022-02-02 11:12:10|296.13|293.23|296.12|293.22|296.13|293.23|296.12|293.22|2
1643800340000|2022-02-02 11:12:20|296.13|293.23|296.17|293.27|296.17|293.27|296.12|293.22|7
1643800350000|2022-02-02 11:12:30|296.21|293.31|296.2|293.3|296.21|293.31|296.17|293.27|4
1643800360000|2022-02-02 11:12:40|296.19|293.29|296.19|293.29|296.2|293.3|296.16|293.26|11
1643800370000|2022-02-02 11:12:50|296.18|293.28|296.19|293.29|296.21|293.31|296.18|293.28|4
1643800380000|2022-02-02 11:13:00|296.2|293.3|296.19|293.29|296.2|293.3|296.19|293.29|2
1643800390000|2022-02-02 11:13:10|296.18|293.28|296.18|293.28|296.2|293.3|296.17|293.27|11
1643800420000|2022-02-02 11:13:40|296.17|293.27|296.14|293.24|296.18|293.28|296.14|293.24|8
1643800430000|2022-02-02 11:13:50|296.16|293.26|296.17|293.27|296.18|293.28|296.14|293.24|7
1643800440000|2022-02-02 11:14:00|296.18|293.28|296.18|293.28|296.19|293.29|296.18|293.28|7
1643800450000|2022-02-02 11:14:10|296.19|293.29|296.18|293.28|296.19|293.29|296.18|293.28|6
1643800460000|2022-02-02 11:14:20|296.19|293.29|296.19|293.29|296.2|293.3|296.19|293.29|3
1643800470000|2022-02-02 11:14:30|296.18|293.28|296.24|293.34|296.29|293.39|296.18|293.28|15
1643800480000|2022-02-02 11:14:40|296.26|293.36|296.26|293.36|296.26|293.36|296.24|293.34|5
1643800490000|2022-02-02 11:14:50|296.27|293.37|296.26|293.36|296.27|293.37|296.26|293.36|4
1643800500000|2022-02-02 11:15:00|296.28|293.38|296.28|293.38|296.28|293.38|296.28|293.38|1
1643800510000|2022-02-02 11:15:10|296.29|293.39|296.45|293.55|296.46|293.56|296.29|293.39|13
1643800520000|2022-02-02 11:15:20|296.46|293.56|296.45|293.55|296.46|293.56|296.45|293.55|2
1643800530000|2022-02-02 11:15:30|296.43|293.53|296.43|293.53|296.43|293.53|296.4|293.5|9
1643800540000|2022-02-02 11:15:40|296.44|293.54|296.39|293.49|296.45|293.55|296.39|293.49|10
1643800550000|2022-02-02 11:15:50|296.37|293.47|296.41|293.51|296.42|293.52|296.37|293.47|5
1643800560000|2022-02-02 11:16:00|296.42|293.52|296.45|293.55|296.45|293.55|296.39|293.49|18
1643800570000|2022-02-02 11:16:10|296.44|293.54|296.39|293.49|296.46|293.56|296.39|293.49|10
1643800580000|2022-02-02 11:16:20|296.4|293.5|296.41|293.51|296.41|293.51|296.39|293.49|5
1643800590000|2022-02-02 11:16:30|296.4|293.5|296.38|293.48|296.4|293.5|296.36|293.46|9
1643800600000|2022-02-02 11:16:40|296.39|293.49|296.37|293.47|296.39|293.49|296.37|293.47|7
1643800610000|2022-02-02 11:16:50|296.36|293.46|296.34|293.44|296.36|293.46|296.33|293.43|5
1643800620000|2022-02-02 11:17:00|296.33|293.43|296.34|293.44|296.36|293.46|296.33|293.43|9
1643800630000|2022-02-02 11:17:10|296.35|293.45|296.31|293.41|296.36|293.46|296.31|293.41|9
1643800640000|2022-02-02 11:17:20|296.32|293.42|296.31|293.41|296.36|293.46|296.31|293.41|8
1643800650000|2022-02-02 11:17:30|296.33|293.43|296.47|293.57|296.48|293.58|296.33|293.43|8
1643800660000|2022-02-02 11:17:40|296.45|293.55|296.46|293.56|296.46|293.56|296.42|293.52|7
1643800670000|2022-02-02 11:17:50|296.45|293.55|296.33|293.43|296.45|293.55|296.32|293.42|14
1643800680000|2022-02-02 11:18:00|296.32|293.42|296.33|293.43|296.33|293.43|296.32|293.42|2
1643800690000|2022-02-02 11:18:10|296.34|293.44|296.36|293.46|296.36|293.46|296.34|293.44|2
1643800710000|2022-02-02 11:18:30|296.35|293.45|296.26|293.36|296.35|293.45|296.26|293.36|7
1643800720000|2022-02-02 11:18:40|296.27|293.37|296.24|293.34|296.27|293.37|296.21|293.31|9
1643800730000|2022-02-02 11:18:50|296.25|293.35|296.23|293.33|296.25|293.35|296.23|293.33|3
1643800740000|2022-02-02 11:19:00|296.25|293.35|296.12|293.22|296.25|293.35|296.12|293.22|8
1643800750000|2022-02-02 11:19:10|296.1|293.2|296.07|293.17|296.1|293.2|296.07|293.17|6
1643800760000|2022-02-02 11:19:20|296.03|293.13|296.04|293.14|296.06|293.16|296.03|293.13|5
1643800770000|2022-02-02 11:19:30|296.05|293.15|296.04|293.14|296.05|293.15|296.04|293.14|2
1643800800000|2022-02-02 11:20:00|296.05|293.15|295.76|292.86|296.05|293.15|295.76|292.86|11
1643800810000|2022-02-02 11:20:10|295.75|292.85|295.64|292.74|295.79|292.89|295.64|292.74|23
1643800820000|2022-02-02 11:20:20|295.62|292.72|295.51|292.61|295.62|292.72|295.49|292.59|23
1643800830000|2022-02-02 11:20:30|295.5|292.6|295.51|292.61|295.55|292.65|295.5|292.6|14
1643800840000|2022-02-02 11:20:40|295.52|292.62|295.57|292.67|295.57|292.67|295.51|292.61|15
1643800850000|2022-02-02 11:20:50|295.56|292.66|295.54|292.64|295.56|292.66|295.53|292.63|9
1643800860000|2022-02-02 11:21:00|295.59|292.69|295.7|292.8|295.72|292.82|295.55|292.65|17
1643800870000|2022-02-02 11:21:10|295.71|292.81|295.68|292.78|295.73|292.83|295.68|292.78|18
1643800880000|2022-02-02 11:21:20|295.7|292.8|295.69|292.79|295.7|292.8|295.65|292.75|11
1643800890000|2022-02-02 11:21:30|295.7|292.8|295.79|292.89|295.81|292.91|295.7|292.8|12
1643800900000|2022-02-02 11:21:40|295.78|292.88|295.81|292.91|295.81|292.91|295.78|292.88|3
1643800910000|2022-02-02 11:21:50|295.8|292.9|295.78|292.88|295.81|292.91|295.73|292.83|16
1643800920000|2022-02-02 11:22:00|295.79|292.89|295.81|292.91|295.84|292.94|295.77|292.87|10
1643800930000|2022-02-02 11:22:10|295.83|292.93|295.84|292.94|295.88|292.98|295.83|292.93|15
1643800940000|2022-02-02 11:22:20|295.83|292.93|295.82|292.92|295.85|292.95|295.82|292.92|6
1643800950000|2022-02-02 11:22:30|295.83|292.93|295.76|292.86|295.83|292.93|295.72|292.82|14
1643800960000|2022-02-02 11:22:40|295.79|292.89|295.87|292.97|295.87|292.97|295.78|292.88|17
1643800970000|2022-02-02 11:22:50|295.86|292.96|295.84|292.94|295.87|292.97|295.84|292.94|10
1643800990000|2022-02-02 11:23:10|295.85|292.95|295.84|292.94|295.85|292.95|295.81|292.91|8
1643801000000|2022-02-02 11:23:20|295.86|292.96|295.81|292.91|295.86|292.96|295.81|292.91|12
1643801010000|2022-02-02 11:23:30|295.82|292.92|295.8|292.9|295.84|292.94|295.8|292.9|4
1643801020000|2022-02-02 11:23:40|295.78|292.88|295.78|292.88|295.82|292.92|295.77|292.87|12
1643801030000|2022-02-02 11:23:50|295.82|292.92|295.79|292.89|295.82|292.92|295.78|292.88|5
1643801040000|2022-02-02 11:24:00|295.8|292.9|295.76|292.86|295.82|292.92|295.76|292.86|9
1643801050000|2022-02-02 11:24:10|295.77|292.87|295.81|292.91|295.82|292.92|295.76|292.86|7
1643801060000|2022-02-02 11:24:20|295.82|292.92|295.8|292.9|295.82|292.92|295.79|292.89|5
1643801070000|2022-02-02 11:24:30|295.82|292.92|295.82|292.92|295.85|292.95|295.8|292.9|7
1643801080000|2022-02-02 11:24:40|295.81|292.91|295.82|292.92|295.82|292.92|295.81|292.91|4
1643801090000|2022-02-02 11:24:50|295.81|292.91|295.81|292.91|295.81|292.91|295.81|292.91|1
1643801100000|2022-02-02 11:25:00|295.8|292.9|295.75|292.85|295.81|292.91|295.75|292.85|6
1643801110000|2022-02-02 11:25:10|295.73|292.83|295.76|292.86|295.76|292.86|295.7|292.8|10
1643801120000|2022-02-02 11:25:20|295.77|292.87|295.77|292.87|295.78|292.88|295.75|292.85|13
1643801130000|2022-02-02 11:25:30|295.76|292.86|295.76|292.86|295.76|292.86|295.74|292.84|13
1643801140000|2022-02-02 11:25:40|295.75|292.85|295.72|292.82|295.75|292.85|295.71|292.81|6
1643801150000|2022-02-02 11:25:50|295.71|292.81|295.68|292.78|295.72|292.82|295.68|292.78|6
1643801160000|2022-02-02 11:26:00|295.69|292.79|295.68|292.78|295.69|292.79|295.67|292.77|3
1643801180000|2022-02-02 11:26:20|295.67|292.77|295.67|292.77|295.67|292.77|295.67|292.77|1
1643801190000|2022-02-02 11:26:30|295.66|292.76|295.63|292.73|295.66|292.76|295.62|292.72|6
1643801200000|2022-02-02 11:26:40|295.65|292.75|295.65|292.75|295.65|292.75|295.65|292.75|1
1643801210000|2022-02-02 11:26:50|295.62|292.72|295.62|292.72|295.62|292.72|295.62|292.72|1
1643801220000|2022-02-02 11:27:00|295.65|292.75|295.65|292.75|295.66|292.76|295.62|292.72|9
1643801230000|2022-02-02 11:27:10|295.68|292.78|295.66|292.76|295.68|292.78|295.64|292.74|7
1643801240000|2022-02-02 11:27:20|295.63|292.73|295.64|292.74|295.64|292.74|295.61|292.71|7
1643801250000|2022-02-02 11:27:30|295.62|292.72|295.63|292.73|295.66|292.76|295.58|292.68|14
1643801260000|2022-02-02 11:27:40|295.66|292.76|295.76|292.86|295.76|292.86|295.63|292.73|8
1643801270000|2022-02-02 11:27:50|295.74|292.84|295.76|292.86|295.78|292.88|295.72|292.82|14
1643801280000|2022-02-02 11:28:00|295.77|292.87|295.82|292.92|295.82|292.92|295.72|292.82|14
1643801290000|2022-02-02 11:28:10|295.83|292.93|295.87|292.97|295.88|292.98|295.8|292.9|11
1643801300000|2022-02-02 11:28:20|295.86|292.96|295.84|292.94|295.88|292.98|295.84|292.94|8
1643801310000|2022-02-02 11:28:30|295.83|292.93|295.84|292.94|295.84|292.94|295.75|292.85|15
1643801320000|2022-02-02 11:28:40|295.83|292.93|295.81|292.91|295.84|292.94|295.81|292.91|12
1643801330000|2022-02-02 11:28:50|295.82|292.92|295.85|292.95|295.88|292.98|295.81|292.91|9
1643801340000|2022-02-02 11:29:00|295.86|292.96|295.9|293|295.93|293.03|295.81|292.91|19
1643801350000|2022-02-02 11:29:10|295.89|292.99|295.89|292.99|295.98|293.08|295.86|292.96|16
1643801360000|2022-02-02 11:29:20|295.88|292.98|295.86|292.96|295.89|292.99|295.82|292.92|12
1643801370000|2022-02-02 11:29:30|295.85|292.95|295.84|292.94|295.85|292.95|295.84|292.94|2
1643801380000|2022-02-02 11:29:40|295.83|292.93|295.79|292.89|295.83|292.93|295.77|292.87|10
1643801390000|2022-02-02 11:29:50|295.78|292.88|295.75|292.85|295.78|292.88|295.75|292.85|2
1643801400000|2022-02-02 11:30:00|295.76|292.86|295.75|292.85|295.82|292.92|295.74|292.84|7
1643801410000|2022-02-02 11:30:10|295.76|292.86|295.76|292.86|295.76|292.86|295.76|292.86|1
1643801420000|2022-02-02 11:30:20|295.81|292.91|295.87|292.97|295.87|292.97|295.81|292.91|7
1643801430000|2022-02-02 11:30:30|295.86|292.96|295.87|292.97|295.88|292.98|295.86|292.96|4
1643801440000|2022-02-02 11:30:40|295.89|292.99|295.95|293.05|295.95|293.05|295.87|292.97|9
1643801450000|2022-02-02 11:30:50|295.93|293.03|295.92|293.02|295.93|293.03|295.89|292.99|8
1643801460000|2022-02-02 11:31:00|295.88|292.98|295.95|293.05|295.97|293.07|295.88|292.98|21
1643801470000|2022-02-02 11:31:10|295.93|293.03|295.95|293.05|295.98|293.08|295.93|293.03|13
1643801480000|2022-02-02 11:31:20|295.93|293.03|295.93|293.03|295.93|293.03|295.93|293.03|1
1643801490000|2022-02-02 11:31:30|295.94|293.04|295.95|293.05|295.95|293.05|295.94|293.04|2
1643801500000|2022-02-02 11:31:40|295.94|293.04|295.95|293.05|295.95|293.05|295.93|293.03|4
1643801510000|2022-02-02 11:31:50|295.94|293.04|295.84|292.94|295.96|293.06|295.84|292.94|18
1643801520000|2022-02-02 11:32:00|295.83|292.93|295.81|292.91|295.84|292.94|295.81|292.91|13
1643801530000|2022-02-02 11:32:10|295.82|292.92|295.83|292.93|295.83|292.93|295.79|292.89|6
1643801540000|2022-02-02 11:32:20|295.84|292.94|295.8|292.9|295.84|292.94|295.79|292.89|6
1643801550000|2022-02-02 11:32:30|295.82|292.92|295.8|292.9|295.82|292.92|295.8|292.9|3
1643801560000|2022-02-02 11:32:40|295.79|292.89|295.78|292.88|295.79|292.89|295.78|292.88|8
1643801570000|2022-02-02 11:32:50|295.79|292.89|295.7|292.8|295.79|292.89|295.7|292.8|5
1643801580000|2022-02-02 11:33:00|295.69|292.79|295.64|292.74|295.7|292.8|295.64|292.74|8
1643801590000|2022-02-02 11:33:10|295.62|292.72|295.62|292.72|295.62|292.72|295.56|292.66|7
1643801600000|2022-02-02 11:33:20|295.6|292.7|295.57|292.67|295.6|292.7|295.57|292.67|6
1643801610000|2022-02-02 11:33:30|295.56|292.66|295.38|292.48|295.56|292.66|295.36|292.46|20
1643801620000|2022-02-02 11:33:40|295.41|292.51|295.28|292.38|295.41|292.51|295.27|292.37|23
1643801630000|2022-02-02 11:33:50|295.29|292.39|295.3|292.4|295.34|292.44|295.27|292.37|12
1643801640000|2022-02-02 11:34:00|295.31|292.41|295.3|292.4|295.33|292.43|295.3|292.4|7
1643801650000|2022-02-02 11:34:10|295.31|292.41|295.32|292.42|295.32|292.42|295.31|292.41|6
1643801660000|2022-02-02 11:34:20|295.34|292.44|295.38|292.48|295.38|292.48|295.33|292.43|8
1643801670000|2022-02-02 11:34:30|295.39|292.49|295.55|292.65|295.55|292.65|295.38|292.48|9
1643801680000|2022-02-02 11:34:40|295.56|292.66|295.51|292.61|295.59|292.69|295.5|292.6|13
1643801690000|2022-02-02 11:34:50|295.52|292.62|295.52|292.62|295.52|292.62|295.49|292.59|7
1643801700000|2022-02-02 11:35:00|295.56|292.66|295.56|292.66|295.57|292.67|295.54|292.64|9
1643801710000|2022-02-02 11:35:10|295.54|292.64|295.56|292.66|295.57|292.67|295.54|292.64|6
1643801720000|2022-02-02 11:35:20|295.58|292.68|295.68|292.78|295.68|292.78|295.54|292.64|16
1643801730000|2022-02-02 11:35:30|295.65|292.75|295.66|292.76|295.68|292.78|295.65|292.75|9
1643801740000|2022-02-02 11:35:40|295.67|292.77|295.68|292.78|295.68|292.78|295.66|292.76|8
1643801750000|2022-02-02 11:35:50|295.67|292.77|295.64|292.74|295.7|292.8|295.64|292.74|9
1643801760000|2022-02-02 11:36:00|295.65|292.75|295.63|292.73|295.68|292.78|295.6|292.7|12
1643801770000|2022-02-02 11:36:10|295.61|292.71|295.59|292.69|295.65|292.75|295.59|292.69|9
1643801780000|2022-02-02 11:36:20|295.6|292.7|295.65|292.75|295.66|292.76|295.59|292.69|12
1643801790000|2022-02-02 11:36:30|295.66|292.76|295.64|292.74|295.66|292.76|295.63|292.73|5
1643801800000|2022-02-02 11:36:40|295.62|292.72|295.62|292.72|295.62|292.72|295.62|292.72|1
1643801810000|2022-02-02 11:36:50|295.66|292.76|295.72|292.82|295.72|292.82|295.64|292.74|8
1643801820000|2022-02-02 11:37:00|295.73|292.83|295.79|292.89|295.89|292.99|295.73|292.83|23
1643801830000|2022-02-02 11:37:10|295.77|292.87|295.88|292.98|295.9|293|295.77|292.87|17
1643801840000|2022-02-02 11:37:20|295.85|292.95|295.9|293|295.9|293|295.85|292.95|8
1643801850000|2022-02-02 11:37:30|295.89|292.99|295.88|292.98|295.89|292.99|295.87|292.97|9
1643801860000|2022-02-02 11:37:40|295.87|292.97|295.89|292.99|295.89|292.99|295.87|292.97|3
1643801870000|2022-02-02 11:37:50|295.92|293.02|295.96|293.06|295.97|293.07|295.92|293.02|4
1643801880000|2022-02-02 11:38:00|295.97|293.07|295.97|293.07|295.98|293.08|295.97|293.07|3
1643801890000|2022-02-02 11:38:10|295.96|293.06|295.97|293.07|295.97|293.07|295.96|293.06|2
1643801900000|2022-02-02 11:38:20|295.96|293.06|295.96|293.06|295.97|293.07|295.96|293.06|3
1643801910000|2022-02-02 11:38:30|295.97|293.07|295.96|293.06|295.97|293.07|295.95|293.05|6
1643801920000|2022-02-02 11:38:40|295.97|293.07|295.96|293.06|295.97|293.07|295.96|293.06|2
1643801930000|2022-02-02 11:38:50|295.97|293.07|295.97|293.07|295.97|293.07|295.95|293.05|6
1643801950000|2022-02-02 11:39:10|295.98|293.08|295.98|293.08|295.98|293.08|295.94|293.04|16
1643801960000|2022-02-02 11:39:20|295.96|293.06|295.91|293.01|295.99|293.09|295.9|293|17
1643801970000|2022-02-02 11:39:30|295.96|293.06|296.01|293.11|296.02|293.12|295.95|293.05|15
1643801980000|2022-02-02 11:39:40|296|293.1|296.03|293.13|296.03|293.13|296|293.1|8
1643801990000|2022-02-02 11:39:50|296.07|293.17|296.1|293.2|296.1|293.2|296.07|293.17|3
1643802000000|2022-02-02 11:40:00|296.12|293.22|296.17|293.27|296.24|293.34|296.12|293.22|14
1643802010000|2022-02-02 11:40:10|296.18|293.28|296.18|293.28|296.19|293.29|296.18|293.28|3
1643802020000|2022-02-02 11:40:20|296.19|293.29|296.21|293.31|296.25|293.35|296.18|293.28|6
1643802030000|2022-02-02 11:40:30|296.2|293.3|296.21|293.31|296.21|293.31|296.2|293.3|2
1643802040000|2022-02-02 11:40:40|296.22|293.32|296.23|293.33|296.23|293.33|296.22|293.32|4
1643802050000|2022-02-02 11:40:50|296.22|293.32|296.24|293.34|296.25|293.35|296.2|293.3|7
1643802060000|2022-02-02 11:41:00|296.23|293.33|296.23|293.33|296.24|293.34|296.23|293.33|3
1643802070000|2022-02-02 11:41:10|296.25|293.35|296.27|293.37|296.27|293.37|296.25|293.35|3
1643802080000|2022-02-02 11:41:20|296.26|293.36|296.27|293.37|296.28|293.38|296.26|293.36|4
1643802090000|2022-02-02 11:41:30|296.28|293.38|296.15|293.25|296.29|293.39|296.14|293.24|15
1643802100000|2022-02-02 11:41:40|296.14|293.24|296.16|293.26|296.18|293.28|296.14|293.24|12
1643802110000|2022-02-02 11:41:50|296.17|293.27|296.17|293.27|296.18|293.28|296.15|293.25|7
1643802130000|2022-02-02 11:42:10|296.16|293.26|296.18|293.28|296.18|293.28|296.16|293.26|4
1643802140000|2022-02-02 11:42:20|296.16|293.26|296.07|293.17|296.18|293.28|296.04|293.14|18
1643802150000|2022-02-02 11:42:30|296.08|293.18|296.05|293.15|296.08|293.18|296.05|293.15|7
1643802160000|2022-02-02 11:42:40|296.07|293.17|296.08|293.18|296.08|293.18|296.06|293.16|4
1643802170000|2022-02-02 11:42:50|296.04|293.14|296|293.1|296.04|293.14|295.98|293.08|17
1643802180000|2022-02-02 11:43:00|295.98|293.08|295.98|293.08|296|293.1|295.98|293.08|3
1643802190000|2022-02-02 11:43:10|295.97|293.07|295.91|293.01|295.97|293.07|295.91|293.01|9
1643802200000|2022-02-02 11:43:20|295.9|293|295.89|292.99|295.9|293|295.89|292.99|2
1643802210000|2022-02-02 11:43:30|295.88|292.98|295.89|292.99|295.89|292.99|295.88|292.98|2
1643802220000|2022-02-02 11:43:40|295.88|292.98|295.96|293.06|295.96|293.06|295.88|292.98|14
1643802230000|2022-02-02 11:43:50|295.95|293.05|295.96|293.06|295.98|293.08|295.95|293.05|10
1643802240000|2022-02-02 11:44:00|295.97|293.07|295.96|293.06|295.97|293.07|295.95|293.05|3
1643802260000|2022-02-02 11:44:20|295.95|293.05|295.96|293.06|295.96|293.06|295.95|293.05|2
1643802280000|2022-02-02 11:44:40|295.95|293.05|295.95|293.05|295.97|293.07|295.94|293.04|6
1643802290000|2022-02-02 11:44:50|295.94|293.04|295.96|293.06|295.96|293.06|295.94|293.04|5
1643802300000|2022-02-02 11:45:00|295.95|293.05|296.09|293.19|296.11|293.21|295.94|293.04|14
1643802310000|2022-02-02 11:45:10|296.11|293.21|296.11|293.21|296.13|293.23|296.11|293.21|6
1643802320000|2022-02-02 11:45:20|296.13|293.23|296.2|293.3|296.21|293.31|296.11|293.21|15
1643802330000|2022-02-02 11:45:30|296.21|293.31|296.24|293.34|296.26|293.36|296.2|293.3|13
1643802340000|2022-02-02 11:45:40|296.26|293.36|296.29|293.39|296.37|293.47|296.26|293.36|17
1643802350000|2022-02-02 11:45:50|296.21|293.31|296.23|293.33|296.28|293.38|296.2|293.3|23
1643802360000|2022-02-02 11:46:00|296.22|293.32|296.29|293.39|296.3|293.4|296.2|293.3|12
1643802370000|2022-02-02 11:46:10|296.3|293.4|296.26|293.36|296.33|293.43|296.26|293.36|20
1643802380000|2022-02-02 11:46:20|296.24|293.34|296.25|293.35|296.25|293.35|296.23|293.33|6
1643802390000|2022-02-02 11:46:30|296.23|293.33|296.24|293.34|296.27|293.37|296.22|293.32|16
1643802400000|2022-02-02 11:46:40|296.23|293.33|296.24|293.34|296.24|293.34|296.23|293.33|2
1643802410000|2022-02-02 11:46:50|296.23|293.33|296.21|293.31|296.23|293.33|296.2|293.3|4
1643802420000|2022-02-02 11:47:00|296.22|293.32|296.24|293.34|296.24|293.34|296.22|293.32|3
1643802430000|2022-02-02 11:47:10|296.22|293.32|296.35|293.45|296.35|293.45|296.21|293.31|14
1643802440000|2022-02-02 11:47:20|296.37|293.47|296.27|293.37|296.4|293.5|296.23|293.33|20
1643802450000|2022-02-02 11:47:30|296.28|293.38|296.25|293.35|296.28|293.38|296.2|293.3|16
1643802460000|2022-02-02 11:47:40|296.22|293.32|296.17|293.27|296.22|293.32|296.17|293.27|9
1643802470000|2022-02-02 11:47:50|296.16|293.26|296.21|293.31|296.21|293.31|296.16|293.26|4
1643802480000|2022-02-02 11:48:00|296.2|293.3|296.21|293.31|296.21|293.31|296.2|293.3|4
1643802500000|2022-02-02 11:48:20|296.22|293.32|296.22|293.32|296.27|293.37|296.22|293.32|9
1643802510000|2022-02-02 11:48:30|296.23|293.33|296.17|293.27|296.23|293.33|296.16|293.26|14
1643802520000|2022-02-02 11:48:40|296.16|293.26|296.1|293.2|296.16|293.26|296.1|293.2|13
1643802530000|2022-02-02 11:48:50|296.11|293.21|296.12|293.22|296.18|293.28|296.11|293.21|11
1643802540000|2022-02-02 11:49:00|296.11|293.21|296.12|293.22|296.12|293.22|296.11|293.21|2
1643802550000|2022-02-02 11:49:10|296.11|293.21|296.12|293.22|296.13|293.23|296.11|293.21|3
1643802560000|2022-02-02 11:49:20|296.11|293.21|296.12|293.22|296.14|293.24|296.09|293.19|9
1643802570000|2022-02-02 11:49:30|296.11|293.21|296.11|293.21|296.12|293.22|296.11|293.21|3
1643802580000|2022-02-02 11:49:40|296.16|293.26|296.13|293.23|296.16|293.26|296.13|293.23|3
1643802590000|2022-02-02 11:49:50|296.14|293.24|296.13|293.23|296.16|293.26|296.12|293.22|15
1643802600000|2022-02-02 11:50:00|296.12|293.22|296.12|293.22|296.13|293.23|296.12|293.22|3
1643802610000|2022-02-02 11:50:10|296.11|293.21|296.13|293.23|296.13|293.23|296.11|293.21|3
1643802620000|2022-02-02 11:50:20|296.12|293.22|296.12|293.22|296.13|293.23|296.09|293.19|10
1643802630000|2022-02-02 11:50:30|296.13|293.23|296.13|293.23|296.13|293.23|296.13|293.23|1
1643802640000|2022-02-02 11:50:40|296.11|293.21|295.95|293.05|296.12|293.22|295.95|293.05|24
1643802650000|2022-02-02 11:50:50|295.96|293.06|295.96|293.06|295.99|293.09|295.96|293.06|5
1643802660000|2022-02-02 11:51:00|295.97|293.07|295.97|293.07|295.97|293.07|295.96|293.06|3
1643802670000|2022-02-02 11:51:10|296|293.1|296|293.1|296.04|293.14|295.99|293.09|8
1643802680000|2022-02-02 11:51:20|295.99|293.09|295.99|293.09|296|293.1|295.99|293.09|5
1643802690000|2022-02-02 11:51:30|295.97|293.07|296.01|293.11|296.03|293.13|295.97|293.07|7
1643802700000|2022-02-02 11:51:40|296|293.1|296|293.1|296.01|293.11|296|293.1|3
1643802710000|2022-02-02 11:51:50|295.95|293.05|295.94|293.04|296|293.1|295.93|293.03|10
1643802720000|2022-02-02 11:52:00|295.95|293.05|295.96|293.06|296|293.1|295.94|293.04|12
1643802730000|2022-02-02 11:52:10|295.95|293.05|295.88|292.98|295.96|293.06|295.88|292.98|11
1643802740000|2022-02-02 11:52:20|295.87|292.97|295.82|292.92|295.87|292.97|295.81|292.91|13
1643802750000|2022-02-02 11:52:30|295.83|292.93|295.87|292.97|295.89|292.99|295.83|292.93|16
1643802760000|2022-02-02 11:52:40|295.88|292.98|295.88|292.98|295.91|293.01|295.87|292.97|13
1643802770000|2022-02-02 11:52:50|295.89|292.99|295.88|292.98|295.92|293.02|295.88|292.98|4
1643802780000|2022-02-02 11:53:00|295.87|292.97|295.88|292.98|295.89|292.99|295.86|292.96|7
1643802790000|2022-02-02 11:53:10|295.9|293|295.93|293.03|295.93|293.03|295.9|293|5
1643802800000|2022-02-02 11:53:20|295.91|293.01|295.83|292.93|295.91|293.01|295.83|292.93|12
1643802810000|2022-02-02 11:53:30|295.84|292.94|295.85|292.95|295.87|292.97|295.84|292.94|9
1643802820000|2022-02-02 11:53:40|295.84|292.94|295.85|292.95|295.85|292.95|295.84|292.94|2
1643802830000|2022-02-02 11:53:50|295.84|292.94|295.85|292.95|295.85|292.95|295.84|292.94|2
1643802840000|2022-02-02 11:54:00|295.84|292.94|295.85|292.95|295.85|292.95|295.84|292.94|2
1643802850000|2022-02-02 11:54:10|295.84|292.94|295.85|292.95|295.85|292.95|295.84|292.94|2
1643802860000|2022-02-02 11:54:20|295.86|292.96|295.86|292.96|295.87|292.97|295.86|292.96|3
1643802870000|2022-02-02 11:54:30|295.87|292.97|296.02|293.12|296.05|293.15|295.87|292.97|8
1643802880000|2022-02-02 11:54:40|296.03|293.13|296.11|293.21|296.12|293.22|296.03|293.13|19
1643802890000|2022-02-02 11:54:50|296.12|293.22|296.06|293.16|296.12|293.22|296.06|293.16|7
1643802910000|2022-02-02 11:55:10|296.04|293.14|296.03|293.13|296.04|293.14|296.03|293.13|2
1643802920000|2022-02-02 11:55:20|296.02|293.12|296.02|293.12|296.02|293.12|296.02|293.12|1
1643802940000|2022-02-02 11:55:40|296.03|293.13|296.05|293.15|296.05|293.15|296.02|293.12|7
1643802950000|2022-02-02 11:55:50|296.03|293.13|296.04|293.14|296.04|293.14|296.02|293.12|3
1643802960000|2022-02-02 11:56:00|296.03|293.13|296.07|293.17|296.07|293.17|296.03|293.13|8
1643802970000|2022-02-02 11:56:10|296.06|293.16|296.03|293.13|296.07|293.17|296.02|293.12|8
1643802980000|2022-02-02 11:56:20|296.06|293.16|296.06|293.16|296.06|293.16|296.06|293.16|1
1643802990000|2022-02-02 11:56:30|296.07|293.17|296.07|293.17|296.07|293.17|296.06|293.16|3
1643803000000|2022-02-02 11:56:40|296.06|293.16|296.06|293.16|296.08|293.18|296.03|293.13|12
1643803010000|2022-02-02 11:56:50|296.05|293.15|296.07|293.17|296.08|293.18|296.02|293.12|11
1643803020000|2022-02-02 11:57:00|296.1|293.2|296.11|293.21|296.11|293.21|296.1|293.2|2
1643803030000|2022-02-02 11:57:10|296.08|293.18|296.09|293.19|296.09|293.19|296.08|293.18|2
1643803040000|2022-02-02 11:57:20|296.1|293.2|296.1|293.2|296.11|293.21|296.1|293.2|3
1643803050000|2022-02-02 11:57:30|296.12|293.22|296.11|293.21|296.12|293.22|296.1|293.2|5
1643803060000|2022-02-02 11:57:40|296.12|293.22|296.11|293.21|296.12|293.22|296.11|293.21|2
1643803070000|2022-02-02 11:57:50|296.12|293.22|296.14|293.24|296.14|293.24|296.11|293.21|7
1643803080000|2022-02-02 11:58:00|296.13|293.23|295.99|293.09|296.19|293.29|295.99|293.09|13
1643803090000|2022-02-02 11:58:10|296|293.1|296|293.1|296|293.1|295.99|293.09|11
1643803100000|2022-02-02 11:58:20|296.03|293.13|296.05|293.15|296.1|293.2|296.03|293.13|19
1643803110000|2022-02-02 11:58:30|296.12|293.22|296.18|293.28|296.18|293.28|296.12|293.22|16
1643803120000|2022-02-02 11:58:40|296.19|293.29|296.17|293.27|296.19|293.29|296.17|293.27|2
1643803130000|2022-02-02 11:58:50|296.16|293.26|296.17|293.27|296.17|293.27|296.15|293.25|10
1643803140000|2022-02-02 11:59:00|296.18|293.28|296.38|293.48|296.38|293.48|296.18|293.28|13
1643803150000|2022-02-02 11:59:10|296.39|293.49|296.26|293.36|296.41|293.51|296.25|293.35|12
1643803160000|2022-02-02 11:59:20|296.28|293.38|296.29|293.39|296.3|293.4|296.27|293.37|16
1643803170000|2022-02-02 11:59:30|296.31|293.41|296.35|293.45|296.36|293.46|296.31|293.41|7
1643803180000|2022-02-02 11:59:40|296.31|293.41|296.29|293.39|296.31|293.41|296.28|293.38|16
1643803190000|2022-02-02 11:59:50|296.3|293.4|296.28|293.38|296.31|293.41|296.26|293.36|8
1643803200000|2022-02-02 12:00:00|296.29|293.39|296.17|293.27|296.31|293.41|296.17|293.27|21
1643803210000|2022-02-02 12:00:10|296.18|293.28|296.02|293.12|296.19|293.29|296.02|293.12|24
1643803220000|2022-02-02 12:00:20|295.98|293.08|296.09|293.19|296.09|293.19|295.96|293.06|20
1643803230000|2022-02-02 12:00:30|296.1|293.2|296.19|293.29|296.19|293.29|296.1|293.2|23
1643803240000|2022-02-02 12:00:40|296.17|293.27|296.33|293.43|296.33|293.43|296.17|293.27|18
1643803250000|2022-02-02 12:00:50|296.34|293.44|296.44|293.54|296.44|293.54|296.32|293.42|13
1643803260000|2022-02-02 12:01:00|296.45|293.55|296.52|293.62|296.56|293.66|296.45|293.55|17
1643803270000|2022-02-02 12:01:10|296.51|293.61|296.6|293.7|296.6|293.7|296.51|293.61|20
1643803280000|2022-02-02 12:01:20|296.55|293.65|296.48|293.58|296.56|293.66|296.48|293.58|6
1643803300000|2022-02-02 12:01:40|296.44|293.54|296.4|293.5|296.44|293.54|296.38|293.48|14
1643803310000|2022-02-02 12:01:50|296.41|293.51|296.43|293.53|296.47|293.57|296.4|293.5|18
1643803320000|2022-02-02 12:02:00|296.45|293.55|296.48|293.58|296.5|293.6|296.41|293.51|16
1643803330000|2022-02-02 12:02:10|296.47|293.57|296.39|293.49|296.54|293.64|296.39|293.49|17
1643803340000|2022-02-02 12:02:20|296.4|293.5|296.47|293.57|296.47|293.57|296.4|293.5|11
1643803350000|2022-02-02 12:02:30|296.52|293.62|296.52|293.62|296.57|293.67|296.49|293.59|13
1643803360000|2022-02-02 12:02:40|296.54|293.64|296.51|293.61|296.55|293.65|296.49|293.59|10
1643803370000|2022-02-02 12:02:50|296.52|293.62|296.58|293.68|296.58|293.68|296.51|293.61|7
1643803380000|2022-02-02 12:03:00|296.57|293.67|296.59|293.69|296.61|293.71|296.57|293.67|10
1643803390000|2022-02-02 12:03:10|296.6|293.7|296.55|293.65|296.62|293.72|296.53|293.63|22
1643803400000|2022-02-02 12:03:20|296.56|293.66|296.55|293.65|296.56|293.66|296.55|293.65|4
1643803410000|2022-02-02 12:03:30|296.54|293.64|296.52|293.62|296.54|293.64|296.52|293.62|2
1643803420000|2022-02-02 12:03:40|296.53|293.63|296.59|293.69|296.59|293.69|296.52|293.62|11
1643803430000|2022-02-02 12:03:50|296.54|293.64|296.54|293.64|296.57|293.67|296.54|293.64|8
1643803440000|2022-02-02 12:04:00|296.53|293.63|296.54|293.64|296.56|293.66|296.52|293.62|9
1643803450000|2022-02-02 12:04:10|296.56|293.66|296.61|293.71|296.64|293.74|296.56|293.66|10
1643803460000|2022-02-02 12:04:20|296.62|293.72|296.63|293.73|296.65|293.75|296.6|293.7|18
1643803470000|2022-02-02 12:04:30|296.62|293.72|296.59|293.69|296.65|293.75|296.53|293.63|20
1643803480000|2022-02-02 12:04:40|296.6|293.7|296.64|293.74|296.65|293.75|296.6|293.7|8
1643803490000|2022-02-02 12:04:50|296.65|293.75|296.59|293.69|296.66|293.76|296.58|293.68|18
1643803500000|2022-02-02 12:05:00|296.6|293.7|296.59|293.69|296.6|293.7|296.58|293.68|10
1643803510000|2022-02-02 12:05:10|296.6|293.7|296.59|293.69|296.61|293.71|296.59|293.69|8
1643803520000|2022-02-02 12:05:20|296.6|293.7|296.55|293.65|296.6|293.7|296.55|293.65|7
1643803530000|2022-02-02 12:05:30|296.56|293.66|296.55|293.65|296.58|293.68|296.54|293.64|10
1643803550000|2022-02-02 12:05:50|296.54|293.64|296.5|293.6|296.54|293.64|296.49|293.59|13
1643803560000|2022-02-02 12:06:00|296.51|293.61|296.51|293.61|296.51|293.61|296.5|293.6|5
1643803570000|2022-02-02 12:06:10|296.5|293.6|296.5|293.6|296.51|293.61|296.5|293.6|5
1643803580000|2022-02-02 12:06:20|296.51|293.61|296.52|293.62|296.52|293.62|296.5|293.6|8
1643803590000|2022-02-02 12:06:30|296.51|293.61|296.5|293.6|296.51|293.61|296.5|293.6|2
1643803600000|2022-02-02 12:06:40|296.51|293.61|296.51|293.61|296.51|293.61|296.51|293.61|1
1643803610000|2022-02-02 12:06:50|296.55|293.65|296.57|293.67|296.58|293.68|296.55|293.65|14
1643803620000|2022-02-02 12:07:00|296.56|293.66|296.57|293.67|296.57|293.67|296.55|293.65|6
1643803630000|2022-02-02 12:07:10|296.56|293.66|296.44|293.54|296.57|293.67|296.43|293.53|9
1643803640000|2022-02-02 12:07:20|296.43|293.53|296.58|293.68|296.58|293.68|296.43|293.53|11
1643803650000|2022-02-02 12:07:30|296.59|293.69|296.86|293.96|296.86|293.96|296.59|293.69|16
1643803660000|2022-02-02 12:07:40|296.88|293.98|296.91|294.01|296.91|294.01|296.86|293.96|5
1643803670000|2022-02-02 12:07:50|296.89|293.99|296.88|293.98|296.91|294.01|296.88|293.98|10
1643803680000|2022-02-02 12:08:00|296.89|293.99|296.91|294.01|296.91|294.01|296.89|293.99|6
1643803690000|2022-02-02 12:08:10|296.89|293.99|296.84|293.94|296.92|294.02|296.79|293.89|17
1643803700000|2022-02-02 12:08:20|296.85|293.95|296.76|293.86|296.86|293.96|296.7|293.8|15
1643803710000|2022-02-02 12:08:30|296.72|293.82|296.71|293.81|296.74|293.84|296.7|293.8|12
1643803720000|2022-02-02 12:08:40|296.72|293.82|296.73|293.83|296.74|293.84|296.72|293.82|6
1643803730000|2022-02-02 12:08:50|296.72|293.82|296.73|293.83|296.73|293.83|296.71|293.81|6
1643803740000|2022-02-02 12:09:00|296.74|293.84|296.77|293.87|296.77|293.87|296.73|293.83|5
1643803750000|2022-02-02 12:09:10|296.78|293.88|296.78|293.88|296.79|293.89|296.76|293.86|12
1643803760000|2022-02-02 12:09:20|296.79|293.89|296.79|293.89|296.8|293.9|296.78|293.88|6
1643803770000|2022-02-02 12:09:30|296.78|293.88|296.9|294|296.92|294.02|296.78|293.88|8
1643803780000|2022-02-02 12:09:40|296.89|293.99|296.86|293.96|296.91|294.01|296.84|293.94|13
1643803790000|2022-02-02 12:09:50|296.82|293.92|296.9|294|296.93|294.03|296.73|293.83|24
1643803800000|2022-02-02 12:10:00|296.91|294.01|296.97|294.07|296.97|294.07|296.9|294|10
1643803810000|2022-02-02 12:10:10|296.95|294.05|297.17|294.27|297.2|294.3|296.94|294.04|21
1643803820000|2022-02-02 12:10:20|297.15|294.25|297.14|294.24|297.17|294.27|297.14|294.24|11
1643803830000|2022-02-02 12:10:30|297.16|294.26|297.17|294.27|297.17|294.27|297.15|294.25|6
1643803840000|2022-02-02 12:10:40|297.16|294.26|297.4|294.5|297.41|294.51|297.15|294.25|14
1643803850000|2022-02-02 12:10:50|297.36|294.46|297.68|294.78|297.68|294.78|297.36|294.46|26
1643803860000|2022-02-02 12:11:00|297.72|294.82|297.84|294.94|297.92|295.02|297.72|294.82|31
1643803870000|2022-02-02 12:11:10|297.82|294.92|297.94|295.04|297.95|295.05|297.82|294.92|24
1643803880000|2022-02-02 12:11:20|297.95|295.05|297.94|295.04|297.95|295.05|297.9|295|14
1643803890000|2022-02-02 12:11:30|297.93|295.03|297.97|295.07|297.97|295.07|297.86|294.96|13
1643803900000|2022-02-02 12:11:40|297.96|295.06|297.93|295.03|297.96|295.06|297.92|295.02|11
1643803910000|2022-02-02 12:11:50|297.95|295.05|298.04|295.14|298.07|295.17|297.94|295.04|10
1643803920000|2022-02-02 12:12:00|298.03|295.13|297.93|295.03|298.05|295.15|297.93|295.03|11
1643803930000|2022-02-02 12:12:10|297.92|295.02|297.86|294.96|297.92|295.02|297.84|294.94|13
1643803940000|2022-02-02 12:12:20|297.85|294.95|297.89|294.99|297.92|295.02|297.85|294.95|16
1643803950000|2022-02-02 12:12:30|297.9|295|297.74|294.84|297.9|295|297.64|294.74|28
1643803960000|2022-02-02 12:12:40|297.76|294.86|297.74|294.84|297.78|294.88|297.7|294.8|23
1643803970000|2022-02-02 12:12:50|297.75|294.85|297.75|294.85|297.75|294.85|297.75|294.85|1
1643803980000|2022-02-02 12:13:00|297.76|294.86|298.02|295.12|298.02|295.12|297.76|294.86|16
1643803990000|2022-02-02 12:13:10|298.03|295.13|298.06|295.16|298.06|295.16|298|295.1|6
1643804000000|2022-02-02 12:13:20|298.08|295.18|298.05|295.15|298.11|295.21|298.05|295.15|21
1643804010000|2022-02-02 12:13:30|298.06|295.16|298.01|295.11|298.06|295.16|298.01|295.11|9
1643804020000|2022-02-02 12:13:40|297.98|295.08|298.12|295.22|298.18|295.28|297.98|295.08|10
1643804030000|2022-02-02 12:13:50|298.13|295.23|297.98|295.08|298.15|295.25|297.96|295.06|18
1643804040000|2022-02-02 12:14:00|297.99|295.09|297.79|294.89|297.99|295.09|297.79|294.89|20
1643804050000|2022-02-02 12:14:10|297.8|294.9|297.82|294.92|297.86|294.96|297.79|294.89|16
1643804060000|2022-02-02 12:14:20|297.81|294.91|297.81|294.91|297.86|294.96|297.74|294.84|19
1643804070000|2022-02-02 12:14:30|297.79|294.89|297.81|294.91|297.82|294.92|297.78|294.88|16
1643804080000|2022-02-02 12:14:40|297.79|294.89|297.72|294.82|297.79|294.89|297.66|294.76|15
1643804090000|2022-02-02 12:14:50|297.69|294.79|297.87|294.97|297.87|294.97|297.69|294.79|22
1643804100000|2022-02-02 12:15:00|297.92|295.02|298.06|295.16|298.06|295.16|297.92|295.02|11
1643804110000|2022-02-02 12:15:10|298.05|295.15|298.2|295.3|298.25|295.35|298.05|295.15|19
1643804120000|2022-02-02 12:15:20|298.18|295.28|298.18|295.28|298.25|295.35|298.16|295.26|15
1643804130000|2022-02-02 12:15:30|298.19|295.29|298.23|295.33|298.23|295.33|298.19|295.29|6
1643804140000|2022-02-02 12:15:40|298.19|295.29|298.12|295.22|298.23|295.33|298.11|295.21|13
1643804150000|2022-02-02 12:15:50|298.11|295.21|298.05|295.15|298.16|295.26|298.04|295.14|19
1643804160000|2022-02-02 12:16:00|298.06|295.16|298.05|295.15|298.06|295.16|298.05|295.15|4
1643804170000|2022-02-02 12:16:10|298.04|295.14|297.91|295.01|298.04|295.14|297.89|294.99|10
1643804180000|2022-02-02 12:16:20|297.9|295|297.84|294.94|297.91|295.01|297.84|294.94|14
1643804190000|2022-02-02 12:16:30|297.87|294.97|297.69|294.79|297.87|294.97|297.69|294.79|16
1643804200000|2022-02-02 12:16:40|297.71|294.81|297.65|294.75|297.72|294.82|297.65|294.75|20
1643804210000|2022-02-02 12:16:50|297.77|294.87|297.64|294.74|297.77|294.87|297.64|294.74|13
1643804220000|2022-02-02 12:17:00|297.65|294.75|297.62|294.72|297.67|294.77|297.55|294.65|24
1643804230000|2022-02-02 12:17:10|297.61|294.71|297.54|294.64|297.63|294.73|297.51|294.61|17
1643804240000|2022-02-02 12:17:20|297.55|294.65|297.41|294.51|297.55|294.65|297.39|294.49|8
1643804250000|2022-02-02 12:17:30|297.42|294.52|297.38|294.48|297.42|294.52|297.36|294.46|13
1643804260000|2022-02-02 12:17:40|297.36|294.46|297.37|294.47|297.42|294.52|297.35|294.45|15
1643804270000|2022-02-02 12:17:50|297.36|294.46|297.63|294.73|297.64|294.74|297.36|294.46|20
1643804280000|2022-02-02 12:18:00|297.64|294.74|297.68|294.78|297.73|294.83|297.64|294.74|11
1643804290000|2022-02-02 12:18:10|297.66|294.76|297.57|294.67|297.72|294.82|297.56|294.66|15
1643804310000|2022-02-02 12:18:30|297.56|294.66|297.53|294.63|297.56|294.66|297.53|294.63|3
1643804330000|2022-02-02 12:18:50|297.52|294.62|297.5|294.6|297.55|294.65|297.47|294.57|12
1643804340000|2022-02-02 12:19:00|297.48|294.58|297.36|294.46|297.49|294.59|297.36|294.46|18
1643804350000|2022-02-02 12:19:10|297.35|294.45|297.17|294.27|297.35|294.45|297.17|294.27|15
1643804360000|2022-02-02 12:19:20|297.16|294.26|297.16|294.26|297.18|294.28|297.15|294.25|8
1643804370000|2022-02-02 12:19:30|297.17|294.27|297.11|294.21|297.17|294.27|297.08|294.18|6
1643804380000|2022-02-02 12:19:40|297.09|294.19|297.08|294.18|297.11|294.21|297.08|294.18|14
1643804390000|2022-02-02 12:19:50|297.1|294.2|297.1|294.2|297.1|294.2|297.09|294.19|5
1643804400000|2022-02-02 12:20:00|297.08|294.18|297.05|294.15|297.1|294.2|297.04|294.14|17
1643804410000|2022-02-02 12:20:10|297.03|294.13|297.01|294.11|297.08|294.18|297.01|294.11|15
1643804420000|2022-02-02 12:20:20|297.03|294.13|297|294.1|297.03|294.13|296.99|294.09|17
1643804430000|2022-02-02 12:20:30|296.97|294.07|296.99|294.09|296.99|294.09|296.97|294.07|2
1643804440000|2022-02-02 12:20:40|297.01|294.11|297.02|294.12|297.05|294.15|297|294.1|9
1643804450000|2022-02-02 12:20:50|297.03|294.13|297.16|294.26|297.16|294.26|297.01|294.11|15
1643804460000|2022-02-02 12:21:00|297.17|294.27|297.15|294.25|297.17|294.27|297.13|294.23|9
1643804470000|2022-02-02 12:21:10|297.14|294.24|297.09|294.19|297.14|294.24|297.09|294.19|6
1643804480000|2022-02-02 12:21:20|297.11|294.21|297.11|294.21|297.11|294.21|297.09|294.19|13
1643804490000|2022-02-02 12:21:30|297.1|294.2|297.1|294.2|297.11|294.21|297.04|294.14|11
1643804500000|2022-02-02 12:21:40|297.09|294.19|297.07|294.17|297.1|294.2|297.07|294.17|6
1643804510000|2022-02-02 12:21:50|297.08|294.18|297.08|294.18|297.08|294.18|297.06|294.16|5
1643804520000|2022-02-02 12:22:00|297.07|294.17|297.24|294.34|297.24|294.34|297.07|294.17|11
1643804530000|2022-02-02 12:22:10|297.25|294.35|297.31|294.41|297.31|294.41|297.25|294.35|9
1643804540000|2022-02-02 12:22:20|297.33|294.43|297.44|294.54|297.49|294.59|297.33|294.43|24
1643804550000|2022-02-02 12:22:30|297.46|294.56|297.3|294.4|297.46|294.56|297.29|294.39|16
1643804560000|2022-02-02 12:22:40|297.32|294.42|297.3|294.4|297.33|294.43|297.27|294.37|19
1643804570000|2022-02-02 12:22:50|297.31|294.41|297.29|294.39|297.35|294.45|297.25|294.35|14
1643804580000|2022-02-02 12:23:00|297.33|294.43|297.29|294.39|297.33|294.43|297.26|294.36|10
1643804590000|2022-02-02 12:23:10|297.3|294.4|297.33|294.43|297.34|294.44|297.25|294.35|19
1643804600000|2022-02-02 12:23:20|297.31|294.41|297.3|294.4|297.31|294.41|297.28|294.38|12
1643804610000|2022-02-02 12:23:30|297.26|294.36|297.24|294.34|297.3|294.4|297.21|294.31|9
1643804630000|2022-02-02 12:23:50|297.31|294.41|297.38|294.48|297.39|294.49|297.31|294.41|9
1643804640000|2022-02-02 12:24:00|297.4|294.5|297.39|294.49|297.41|294.51|297.35|294.45|13
1643804650000|2022-02-02 12:24:10|297.4|294.5|297.41|294.51|297.41|294.51|297.37|294.47|10
1643804660000|2022-02-02 12:24:20|297.39|294.49|297.4|294.5|297.41|294.51|297.38|294.48|13
1643804670000|2022-02-02 12:24:30|297.39|294.49|297.39|294.49|297.4|294.5|297.39|294.49|3
1643804680000|2022-02-02 12:24:40|297.4|294.5|297.41|294.51|297.42|294.52|297.39|294.49|10
1643804690000|2022-02-02 12:24:50|297.42|294.52|297.41|294.51|297.43|294.53|297.4|294.5|7
1643804700000|2022-02-02 12:25:00|297.42|294.52|297.37|294.47|297.42|294.52|297.37|294.47|6
1643804710000|2022-02-02 12:25:10|297.38|294.48|297.38|294.48|297.38|294.48|297.38|294.48|1
1643804720000|2022-02-02 12:25:20|297.37|294.47|297.43|294.53|297.43|294.53|297.37|294.47|4
1643804730000|2022-02-02 12:25:30|297.44|294.54|297.44|294.54|297.44|294.54|297.43|294.53|3
1643804740000|2022-02-02 12:25:40|297.45|294.55|297.46|294.56|297.46|294.56|297.45|294.55|2
1643804760000|2022-02-02 12:26:00|297.47|294.57|297.5|294.6|297.51|294.61|297.47|294.57|6
1643804770000|2022-02-02 12:26:10|297.54|294.64|297.54|294.64|297.55|294.65|297.51|294.61|9
1643804780000|2022-02-02 12:26:20|297.53|294.63|297.53|294.63|297.56|294.66|297.53|294.63|10
1643804790000|2022-02-02 12:26:30|297.54|294.64|297.45|294.55|297.54|294.64|297.45|294.55|13
1643804800000|2022-02-02 12:26:40|297.44|294.54|297.45|294.55|297.46|294.56|297.44|294.54|4
1643804810000|2022-02-02 12:26:50|297.44|294.54|297.43|294.53|297.45|294.55|297.42|294.52|8
1643804830000|2022-02-02 12:27:10|297.42|294.52|297.43|294.53|297.45|294.55|297.42|294.52|5
1643804840000|2022-02-02 12:27:20|297.42|294.52|297.4|294.5|297.42|294.52|297.4|294.5|3
1643804850000|2022-02-02 12:27:30|297.41|294.51|297.43|294.53|297.45|294.55|297.39|294.49|18
1643804860000|2022-02-02 12:27:40|297.41|294.51|297.18|294.28|297.41|294.51|297.17|294.27|17
1643804870000|2022-02-02 12:27:50|297.19|294.29|297.28|294.38|297.28|294.38|297.12|294.22|22
1643804880000|2022-02-02 12:28:00|297.25|294.35|297.28|294.38|297.29|294.39|297.25|294.35|8
1643804890000|2022-02-02 12:28:10|297.29|294.39|297.28|294.38|297.29|294.39|297.27|294.37|3
1643804900000|2022-02-02 12:28:20|297.27|294.37|297.48|294.58|297.48|294.58|297.26|294.36|13
1643804910000|2022-02-02 12:28:30|297.47|294.57|297.68|294.78|297.68|294.78|297.46|294.56|13
1643804920000|2022-02-02 12:28:40|297.81|294.91|298.03|295.13|298.13|295.23|297.81|294.91|27
1643804930000|2022-02-02 12:28:50|298.04|295.14|298.13|295.23|298.17|295.27|298.04|295.14|32
1643804940000|2022-02-02 12:29:00|298.11|295.21|298.11|295.21|298.12|295.22|298.09|295.19|10
1643804950000|2022-02-02 12:29:10|298.12|295.22|298.12|295.22|298.13|295.23|298.1|295.2|9
1643804960000|2022-02-02 12:29:20|298.13|295.23|298.11|295.21|298.13|295.23|298.11|295.21|5
1643804970000|2022-02-02 12:29:30|298.08|295.18|298.05|295.15|298.08|295.18|298.05|295.15|2
1643804980000|2022-02-02 12:29:40|298.08|295.18|297.94|295.04|298.12|295.22|297.93|295.03|18
1643804990000|2022-02-02 12:29:50|297.95|295.05|297.93|295.03|297.96|295.06|297.93|295.03|9
1643805000000|2022-02-02 12:30:00|297.91|295.01|297.9|295|297.92|295.02|297.89|294.99|12
1643805010000|2022-02-02 12:30:10|297.85|294.95|297.86|294.96|297.86|294.96|297.82|294.92|6
1643805020000|2022-02-02 12:30:20|297.84|294.94|297.66|294.76|297.85|294.95|297.64|294.74|21
1643805030000|2022-02-02 12:30:30|297.64|294.74|297.48|294.58|297.67|294.77|297.43|294.53|24
1643805040000|2022-02-02 12:30:40|297.43|294.53|297.45|294.55|297.48|294.58|297.39|294.49|21
1643805050000|2022-02-02 12:30:50|297.44|294.54|297.47|294.57|297.48|294.58|297.41|294.51|16
1643805060000|2022-02-02 12:31:00|297.44|294.54|297.39|294.49|297.47|294.57|297.36|294.46|13
1643805070000|2022-02-02 12:31:10|297.36|294.46|297.14|294.24|297.37|294.47|297.14|294.24|14
1643805080000|2022-02-02 12:31:20|297.15|294.25|297.34|294.44|297.35|294.45|297.12|294.22|21
1643805090000|2022-02-02 12:31:30|297.33|294.43|297.26|294.36|297.34|294.44|297.26|294.36|12
1643805100000|2022-02-02 12:31:40|297.22|294.32|297.23|294.33|297.26|294.36|297.22|294.32|18
1643805110000|2022-02-02 12:31:50|297.22|294.32|297.24|294.34|297.26|294.36|297.22|294.32|7
1643805120000|2022-02-02 12:32:00|297.25|294.35|297.23|294.33|297.25|294.35|297.23|294.33|2
1643805140000|2022-02-02 12:32:20|297.24|294.34|297.24|294.34|297.24|294.34|297.21|294.31|9
1643805150000|2022-02-02 12:32:30|297.25|294.35|297.29|294.39|297.32|294.42|297.25|294.35|10
1643805160000|2022-02-02 12:32:40|297.3|294.4|297.3|294.4|297.31|294.41|297.29|294.39|7
1643805170000|2022-02-02 12:32:50|297.29|294.39|297.27|294.37|297.29|294.39|297.27|294.37|6
1643805180000|2022-02-02 12:33:00|297.26|294.36|297.17|294.27|297.28|294.38|297.17|294.27|12
1643805190000|2022-02-02 12:33:10|297.18|294.28|297.16|294.26|297.19|294.29|297.16|294.26|9
1643805200000|2022-02-02 12:33:20|297.17|294.27|297.17|294.27|297.2|294.3|297.15|294.25|10
1643805210000|2022-02-02 12:33:30|297.16|294.26|297.15|294.25|297.17|294.27|297.15|294.25|8
1643805230000|2022-02-02 12:33:50|297.16|294.26|297.15|294.25|297.16|294.26|297.15|294.25|2
1643805240000|2022-02-02 12:34:00|297.16|294.26|297.16|294.26|297.17|294.27|297.16|294.26|5
1643805250000|2022-02-02 12:34:10|297.18|294.28|297.18|294.28|297.18|294.28|297.18|294.28|1
1643805260000|2022-02-02 12:34:20|297.17|294.27|297.16|294.26|297.21|294.31|297.14|294.24|8
1643805290000|2022-02-02 12:34:50|297.17|294.27|297.1|294.2|297.17|294.27|297.09|294.19|8
1643805300000|2022-02-02 12:35:00|297.08|294.18|296.86|293.96|297.12|294.22|296.86|293.96|24
1643805310000|2022-02-02 12:35:10|296.84|293.94|296.77|293.87|296.88|293.98|296.7|293.8|35
1643805320000|2022-02-02 12:35:20|296.82|293.92|296.8|293.9|296.84|293.94|296.77|293.87|15
1643805330000|2022-02-02 12:35:30|296.78|293.88|296.87|293.97|296.88|293.98|296.78|293.88|20
1643805340000|2022-02-02 12:35:40|296.85|293.95|296.94|294.04|296.95|294.05|296.85|293.95|15
1643805350000|2022-02-02 12:35:50|296.95|294.05|297.11|294.21|297.14|294.24|296.94|294.04|15
1643805360000|2022-02-02 12:36:00|297.14|294.24|297.08|294.18|297.18|294.28|297.06|294.16|24
1643805370000|2022-02-02 12:36:10|297.09|294.19|297.05|294.15|297.09|294.19|296.99|294.09|22
1643805380000|2022-02-02 12:36:20|297.12|294.22|297.05|294.15|297.12|294.22|297.04|294.14|16
1643805390000|2022-02-02 12:36:30|297.06|294.16|297.18|294.28|297.18|294.28|297.04|294.14|12
1643805400000|2022-02-02 12:36:40|297.19|294.29|297.09|294.19|297.19|294.29|297.08|294.18|17
1643805410000|2022-02-02 12:36:50|297.08|294.18|297.07|294.17|297.12|294.22|297.07|294.17|12
1643805420000|2022-02-02 12:37:00|297.08|294.18|297.17|294.27|297.18|294.28|297.08|294.18|26
1643805430000|2022-02-02 12:37:10|297.14|294.24|297.13|294.23|297.15|294.25|297.13|294.23|4
1643805440000|2022-02-02 12:37:20|297.14|294.24|297.11|294.21|297.14|294.24|297.11|294.21|5
1643805450000|2022-02-02 12:37:30|297.13|294.23|297.09|294.19|297.17|294.27|297.09|294.19|16
1643805460000|2022-02-02 12:37:40|297.1|294.2|297.09|294.19|297.11|294.21|297.07|294.17|7
1643805470000|2022-02-02 12:37:50|297.11|294.21|297.08|294.18|297.11|294.21|297.08|294.18|5
1643805480000|2022-02-02 12:38:00|297.07|294.17|297.01|294.11|297.07|294.17|297|294.1|9
1643805490000|2022-02-02 12:38:10|297|294.1|297|294.1|297.01|294.11|296.96|294.06|11
1643805500000|2022-02-02 12:38:20|296.98|294.08|297.07|294.17|297.07|294.17|296.95|294.05|9
1643805510000|2022-02-02 12:38:30|297.06|294.16|297.06|294.16|297.11|294.21|297.04|294.14|13
1643805520000|2022-02-02 12:38:40|297.05|294.15|297.06|294.16|297.14|294.24|297.03|294.13|24
1643805530000|2022-02-02 12:38:50|297.03|294.13|296.99|294.09|297.04|294.14|296.98|294.08|15
1643805540000|2022-02-02 12:39:00|297|294.1|297.01|294.11|297.01|294.11|296.99|294.09|5
1643805550000|2022-02-02 12:39:10|297.02|294.12|297|294.1|297.02|294.12|297|294.1|3
1643805560000|2022-02-02 12:39:20|297.01|294.11|296.99|294.09|297.03|294.13|296.99|294.09|8
1643805570000|2022-02-02 12:39:30|297|294.1|296.99|294.09|297.02|294.12|296.98|294.08|7
1643805580000|2022-02-02 12:39:40|297|294.1|297.11|294.21|297.12|294.22|296.99|294.09|14
1643805590000|2022-02-02 12:39:50|297.1|294.2|297.04|294.14|297.1|294.2|297.03|294.13|13
1643805600000|2022-02-02 12:40:00|297.03|294.13|297.03|294.13|297.04|294.14|297|294.1|6
1643805610000|2022-02-02 12:40:10|297.02|294.12|297.03|294.13|297.03|294.13|296.99|294.09|18
1643805620000|2022-02-02 12:40:20|297.04|294.14|297.05|294.15|297.05|294.15|297.01|294.11|14
1643805630000|2022-02-02 12:40:30|297.03|294.13|297.04|294.14|297.04|294.14|297.02|294.12|7
1643805640000|2022-02-02 12:40:40|297.05|294.15|297.1|294.2|297.11|294.21|297.05|294.15|8
1643805650000|2022-02-02 12:40:50|297.09|294.19|297.06|294.16|297.09|294.19|297.06|294.16|6
1643805660000|2022-02-02 12:41:00|297.07|294.17|297.09|294.19|297.09|294.19|297.07|294.17|3
1643805670000|2022-02-02 12:41:10|297.08|294.18|297.1|294.2|297.1|294.2|297.08|294.18|3
1643805680000|2022-02-02 12:41:20|297.11|294.21|297.15|294.25|297.15|294.25|297.11|294.21|4
1643805690000|2022-02-02 12:41:30|297.18|294.28|297.22|294.32|297.22|294.32|297.13|294.23|11
1643805700000|2022-02-02 12:41:40|297.23|294.33|297.22|294.32|297.23|294.33|297.22|294.32|2
1643805710000|2022-02-02 12:41:50|297.21|294.31|297.1|294.2|297.23|294.33|297.07|294.17|12
1643805720000|2022-02-02 12:42:00|297.11|294.21|297.09|294.19|297.12|294.22|297.09|294.19|7
1643805730000|2022-02-02 12:42:10|297.1|294.2|297.21|294.31|297.23|294.33|297.1|294.2|8
1643805740000|2022-02-02 12:42:20|297.22|294.32|297.16|294.26|297.25|294.35|297.15|294.25|10
1643805750000|2022-02-02 12:42:30|297.19|294.29|297.2|294.3|297.27|294.37|297.19|294.29|13
1643805760000|2022-02-02 12:42:40|297.19|294.29|297.14|294.24|297.2|294.3|297.12|294.22|21
1643805770000|2022-02-02 12:42:50|297.13|294.23|297.14|294.24|297.21|294.31|297.13|294.23|18
1643805780000|2022-02-02 12:43:00|297.15|294.25|297.15|294.25|297.15|294.25|297.12|294.22|6
1643805790000|2022-02-02 12:43:10|297.1|294.2|297.12|294.22|297.14|294.24|297.08|294.18|12
1643805800000|2022-02-02 12:43:20|297.16|294.26|297.16|294.26|297.28|294.38|297.16|294.26|15
1643805810000|2022-02-02 12:43:30|297.17|294.27|297.12|294.22|297.17|294.27|297.11|294.21|16
1643805820000|2022-02-02 12:43:40|297.11|294.21|297.2|294.3|297.2|294.3|297.11|294.21|13
1643805830000|2022-02-02 12:43:50|297.22|294.32|297.18|294.28|297.27|294.37|297.18|294.28|9
1643805840000|2022-02-02 12:44:00|297.19|294.29|297.24|294.34|297.25|294.35|297.19|294.29|15
1643805850000|2022-02-02 12:44:10|297.26|294.36|297.27|294.37|297.27|294.37|297.26|294.36|4
1643805860000|2022-02-02 12:44:20|297.26|294.36|297.51|294.61|297.51|294.61|297.26|294.36|12
1643805870000|2022-02-02 12:44:30|297.5|294.6|297.48|294.58|297.51|294.61|297.46|294.56|16
1643805880000|2022-02-02 12:44:40|297.47|294.57|297.38|294.48|297.47|294.57|297.37|294.47|21
1643805890000|2022-02-02 12:44:50|297.39|294.49|297.4|294.5|297.41|294.51|297.39|294.49|5
1643805900000|2022-02-02 12:45:00|297.43|294.53|297.41|294.51|297.43|294.53|297.39|294.49|5
1643805910000|2022-02-02 12:45:10|297.4|294.5|297.47|294.57|297.47|294.57|297.39|294.49|9
1643805920000|2022-02-02 12:45:20|297.46|294.56|297.56|294.66|297.57|294.67|297.46|294.56|15
1643805930000|2022-02-02 12:45:30|297.55|294.65|297.66|294.76|297.67|294.77|297.55|294.65|11
1643805940000|2022-02-02 12:45:40|297.63|294.73|297.65|294.75|297.65|294.75|297.63|294.73|6
1643805950000|2022-02-02 12:45:50|297.64|294.74|297.64|294.74|297.67|294.77|297.63|294.73|17
1643805960000|2022-02-02 12:46:00|297.65|294.75|297.72|294.82|297.74|294.84|297.64|294.74|20
1643805970000|2022-02-02 12:46:10|297.73|294.83|297.76|294.86|297.79|294.89|297.7|294.8|22
1643805980000|2022-02-02 12:46:20|297.75|294.85|297.63|294.73|297.75|294.85|297.48|294.58|24
1643805990000|2022-02-02 12:46:30|297.62|294.72|297.56|294.66|297.64|294.74|297.54|294.64|22
1643806000000|2022-02-02 12:46:40|297.53|294.63|297.54|294.64|297.56|294.66|297.52|294.62|15
1643806010000|2022-02-02 12:46:50|297.57|294.67|297.57|294.67|297.59|294.69|297.57|294.67|8
1643806020000|2022-02-02 12:47:00|297.58|294.68|297.63|294.73|297.63|294.73|297.57|294.67|11
1643806030000|2022-02-02 12:47:10|297.64|294.74|297.68|294.78|297.68|294.78|297.63|294.73|17
1643806040000|2022-02-02 12:47:20|297.69|294.79|297.73|294.83|297.78|294.88|297.69|294.79|14
1643806050000|2022-02-02 12:47:30|297.74|294.84|297.75|294.85|297.76|294.86|297.74|294.84|6
1643806060000|2022-02-02 12:47:40|297.76|294.86|297.75|294.85|297.76|294.86|297.75|294.85|2
1643806070000|2022-02-02 12:47:50|297.74|294.84|297.8|294.9|297.83|294.93|297.72|294.82|12
1643806080000|2022-02-02 12:48:00|297.81|294.91|297.71|294.81|297.81|294.91|297.71|294.81|12
1643806090000|2022-02-02 12:48:10|297.7|294.8|297.56|294.66|297.7|294.8|297.54|294.64|16
1643806100000|2022-02-02 12:48:20|297.57|294.67|297.56|294.66|297.57|294.67|297.56|294.66|4
1643806110000|2022-02-02 12:48:30|297.55|294.65|297.61|294.71|297.65|294.75|297.53|294.63|16
1643806120000|2022-02-02 12:48:40|297.6|294.7|297.54|294.64|297.6|294.7|297.53|294.63|6
1643806130000|2022-02-02 12:48:50|297.55|294.65|297.54|294.64|297.56|294.66|297.54|294.64|7
1643806140000|2022-02-02 12:49:00|297.56|294.66|297.56|294.66|297.57|294.67|297.53|294.63|9
1643806150000|2022-02-02 12:49:10|297.55|294.65|297.54|294.64|297.55|294.65|297.54|294.64|6
1643806160000|2022-02-02 12:49:20|297.55|294.65|297.65|294.75|297.65|294.75|297.55|294.65|9
1643806170000|2022-02-02 12:49:30|297.66|294.76|297.72|294.82|297.72|294.82|297.66|294.76|4
1643806180000|2022-02-02 12:49:40|297.7|294.8|297.72|294.82|297.72|294.82|297.7|294.8|3
1643806190000|2022-02-02 12:49:50|297.71|294.81|297.68|294.78|297.71|294.81|297.68|294.78|8
1643806200000|2022-02-02 12:50:00|297.69|294.79|297.76|294.86|297.79|294.89|297.69|294.79|16
1643806210000|2022-02-02 12:50:10|297.73|294.83|297.68|294.78|297.77|294.87|297.65|294.75|26
1643806220000|2022-02-02 12:50:20|297.67|294.77|297.57|294.67|297.67|294.77|297.53|294.63|20
1643806230000|2022-02-02 12:50:30|297.53|294.63|297.54|294.64|297.57|294.67|297.46|294.56|22
1643806240000|2022-02-02 12:50:40|297.53|294.63|297.49|294.59|297.55|294.65|297.49|294.59|12
1643806250000|2022-02-02 12:50:50|297.52|294.62|297.52|294.62|297.52|294.62|297.49|294.59|5
1643806260000|2022-02-02 12:51:00|297.49|294.59|297.5|294.6|297.52|294.62|297.48|294.58|8
1643806270000|2022-02-02 12:51:10|297.49|294.59|297.49|294.59|297.49|294.59|297.47|294.57|4
1643806280000|2022-02-02 12:51:20|297.48|294.58|297.34|294.44|297.48|294.58|297.34|294.44|14
1643806290000|2022-02-02 12:51:30|297.33|294.43|297.45|294.55|297.45|294.55|297.32|294.42|11
1643806300000|2022-02-02 12:51:40|297.43|294.53|297.31|294.41|297.43|294.53|297.29|294.39|12
1643806310000|2022-02-02 12:51:50|297.29|294.39|297.25|294.35|297.3|294.4|297.25|294.35|18
1643806320000|2022-02-02 12:52:00|297.26|294.36|297.25|294.35|297.26|294.36|297.25|294.35|2
1643806340000|2022-02-02 12:52:20|297.28|294.38|297.24|294.34|297.3|294.4|297.24|294.34|4
1643806350000|2022-02-02 12:52:30|297.23|294.33|297.29|294.39|297.29|294.39|297.1|294.2|22
1643806360000|2022-02-02 12:52:40|297.28|294.38|297.31|294.41|297.33|294.43|297.28|294.38|19
1643806370000|2022-02-02 12:52:50|297.32|294.42|297.42|294.52|297.42|294.52|297.31|294.41|11
1643806380000|2022-02-02 12:53:00|297.41|294.51|297.54|294.64|297.54|294.64|297.4|294.5|21
1643806390000|2022-02-02 12:53:10|297.56|294.66|297.66|294.76|297.66|294.76|297.56|294.66|9
1643806400000|2022-02-02 12:53:20|297.68|294.78|297.63|294.73|297.68|294.78|297.6|294.7|19
1643806410000|2022-02-02 12:53:30|297.65|294.75|297.57|294.67|297.68|294.78|297.57|294.67|12
1643806420000|2022-02-02 12:53:40|297.55|294.65|297.52|294.62|297.55|294.65|297.52|294.62|3
1643806430000|2022-02-02 12:53:50|297.53|294.63|297.52|294.62|297.54|294.64|297.51|294.61|8
1643806440000|2022-02-02 12:54:00|297.5|294.6|297.53|294.63|297.53|294.63|297.47|294.57|12
1643806450000|2022-02-02 12:54:10|297.59|294.69|297.62|294.72|297.64|294.74|297.59|294.69|14
1643806460000|2022-02-02 12:54:20|297.63|294.73|297.62|294.72|297.63|294.73|297.61|294.71|7
1643806470000|2022-02-02 12:54:30|297.63|294.73|297.63|294.73|297.66|294.76|297.6|294.7|20
1643806480000|2022-02-02 12:54:40|297.62|294.72|297.6|294.7|297.65|294.75|297.6|294.7|10
1643806490000|2022-02-02 12:54:50|297.58|294.68|297.53|294.63|297.59|294.69|297.53|294.63|12
1643806500000|2022-02-02 12:55:00|297.54|294.64|297.54|294.64|297.55|294.65|297.52|294.62|8
1643806510000|2022-02-02 12:55:10|297.55|294.65|297.55|294.65|297.56|294.66|297.53|294.63|10
1643806520000|2022-02-02 12:55:20|297.57|294.67|297.63|294.73|297.64|294.74|297.57|294.67|13
1643806530000|2022-02-02 12:55:30|297.64|294.74|297.64|294.74|297.65|294.75|297.61|294.71|12
1643806540000|2022-02-02 12:55:40|297.63|294.73|297.77|294.87|297.77|294.87|297.63|294.73|19
1643806550000|2022-02-02 12:55:50|297.76|294.86|297.72|294.82|297.81|294.91|297.63|294.73|27
1643806560000|2022-02-02 12:56:00|297.7|294.8|297.6|294.7|297.7|294.8|297.59|294.69|13
1643806570000|2022-02-02 12:56:10|297.58|294.68|297.73|294.83|297.76|294.86|297.55|294.65|28
1643806580000|2022-02-02 12:56:20|297.76|294.86|297.75|294.85|297.76|294.86|297.75|294.85|10
1643806590000|2022-02-02 12:56:30|297.74|294.84|297.77|294.87|297.81|294.91|297.73|294.83|12
1643806600000|2022-02-02 12:56:40|297.76|294.86|297.74|294.84|297.77|294.87|297.65|294.75|22
1643806610000|2022-02-02 12:56:50|297.71|294.81|297.6|294.7|297.72|294.82|297.6|294.7|13
1643806620000|2022-02-02 12:57:00|297.59|294.69|297.52|294.62|297.59|294.69|297.52|294.62|5
1643806630000|2022-02-02 12:57:10|297.53|294.63|297.54|294.64|297.55|294.65|297.53|294.63|5
1643806640000|2022-02-02 12:57:20|297.55|294.65|297.51|294.61|297.55|294.65|297.51|294.61|7
1643806650000|2022-02-02 12:57:30|297.53|294.63|297.52|294.62|297.53|294.63|297.52|294.62|2
1643806660000|2022-02-02 12:57:40|297.53|294.63|297.58|294.68|297.58|294.68|297.52|294.62|12
1643806670000|2022-02-02 12:57:50|297.56|294.66|297.54|294.64|297.56|294.66|297.54|294.64|3
1643806680000|2022-02-02 12:58:00|297.55|294.65|297.54|294.64|297.55|294.65|297.53|294.63|10
1643806690000|2022-02-02 12:58:10|297.53|294.63|297.53|294.63|297.56|294.66|297.53|294.63|7
1643806700000|2022-02-02 12:58:20|297.54|294.64|297.58|294.68|297.58|294.68|297.53|294.63|11
1643806710000|2022-02-02 12:58:30|297.61|294.71|297.62|294.72|297.63|294.73|297.56|294.66|12
1643806720000|2022-02-02 12:58:40|297.63|294.73|297.66|294.76|297.68|294.78|297.61|294.71|22
1643806730000|2022-02-02 12:58:50|297.67|294.77|297.68|294.78|297.68|294.78|297.65|294.75|9
1643806740000|2022-02-02 12:59:00|297.67|294.77|297.7|294.8|297.72|294.82|297.67|294.77|18
1643806750000|2022-02-02 12:59:10|297.72|294.82|297.7|294.8|297.72|294.82|297.7|294.8|4
1643806760000|2022-02-02 12:59:20|297.69|294.79|297.82|294.92|297.83|294.93|297.68|294.78|12
1643806770000|2022-02-02 12:59:30|297.83|294.93|297.86|294.96|297.87|294.97|297.82|294.92|6
1643806780000|2022-02-02 12:59:40|297.79|294.89|297.76|294.86|297.79|294.89|297.75|294.85|12
1643806790000|2022-02-02 12:59:50|297.75|294.85|297.76|294.86|297.78|294.88|297.75|294.85|6
1643806800000|2022-02-02 13:00:00|297.77|294.87|297.86|294.96|297.93|295.03|297.77|294.87|8
1643806810000|2022-02-02 13:00:10|297.88|294.98|297.75|294.85|297.88|294.98|297.75|294.85|18
1643806820000|2022-02-02 13:00:20|297.76|294.86|297.68|294.78|297.87|294.97|297.68|294.78|26
1643806830000|2022-02-02 13:00:30|297.69|294.79|297.73|294.83|297.73|294.83|297.66|294.76|13
1643806840000|2022-02-02 13:00:40|297.75|294.85|297.82|294.92|297.82|294.92|297.75|294.85|15
1643806850000|2022-02-02 13:00:50|297.81|294.91|297.82|294.92|297.83|294.93|297.8|294.9|11
1643806860000|2022-02-02 13:01:00|297.81|294.91|297.98|295.08|297.98|295.08|297.81|294.91|15
1643806870000|2022-02-02 13:01:10|297.97|295.07|297.82|294.92|297.98|295.08|297.76|294.86|18
1643806880000|2022-02-02 13:01:20|297.81|294.91|297.82|294.92|297.82|294.92|297.81|294.91|10
1643806890000|2022-02-02 13:01:30|297.81|294.91|297.82|294.92|297.82|294.92|297.8|294.9|4
1643806900000|2022-02-02 13:01:40|297.83|294.93|297.81|294.91|297.83|294.93|297.8|294.9|7
1643806910000|2022-02-02 13:01:50|297.8|294.9|297.81|294.91|297.82|294.92|297.78|294.88|15
1643806920000|2022-02-02 13:02:00|297.8|294.9|297.82|294.92|297.82|294.92|297.79|294.89|9
1643806930000|2022-02-02 13:02:10|297.83|294.93|297.82|294.92|297.83|294.93|297.82|294.92|10
1643806940000|2022-02-02 13:02:20|297.81|294.91|297.85|294.95|297.85|294.95|297.79|294.89|18
1643806950000|2022-02-02 13:02:30|297.84|294.94|297.8|294.9|297.84|294.94|297.8|294.9|13
1643806960000|2022-02-02 13:02:40|297.82|294.92|298.02|295.12|298.06|295.16|297.82|294.92|19
1643806970000|2022-02-02 13:02:50|298.05|295.15|297.91|295.01|298.05|295.15|297.89|294.99|18
1643806980000|2022-02-02 13:03:00|297.92|295.02|297.92|295.02|297.92|295.02|297.92|295.02|1
1643806990000|2022-02-02 13:03:10|297.91|295.01|297.93|295.03|297.93|295.03|297.91|295.01|11
1643807000000|2022-02-02 13:03:20|297.92|295.02|297.93|295.03|297.95|295.05|297.89|294.99|17
1643807010000|2022-02-02 13:03:30|297.94|295.04|297.92|295.02|297.94|295.04|297.92|295.02|4
1643807020000|2022-02-02 13:03:40|297.93|295.03|297.94|295.04|297.94|295.04|297.93|295.03|4
1643807030000|2022-02-02 13:03:50|297.95|295.05|297.94|295.04|297.95|295.05|297.92|295.02|7
1643807040000|2022-02-02 13:04:00|297.93|295.03|297.93|295.03|297.93|295.03|297.92|295.02|3
1643807050000|2022-02-02 13:04:10|297.94|295.04|297.98|295.08|297.98|295.08|297.93|295.03|12
1643807060000|2022-02-02 13:04:20|297.97|295.07|297.81|294.91|297.98|295.08|297.8|294.9|18
1643807070000|2022-02-02 13:04:30|297.8|294.9|297.77|294.87|297.82|294.92|297.74|294.84|11
1643807080000|2022-02-02 13:04:40|297.78|294.88|297.74|294.84|297.81|294.91|297.74|294.84|13
1643807090000|2022-02-02 13:04:50|297.73|294.83|297.74|294.84|297.74|294.84|297.73|294.83|4
1643807100000|2022-02-02 13:05:00|297.76|294.86|297.74|294.84|297.76|294.86|297.74|294.84|2
1643807110000|2022-02-02 13:05:10|297.76|294.86|297.73|294.83|297.76|294.86|297.72|294.82|13
1643807120000|2022-02-02 13:05:20|297.74|294.84|297.72|294.82|297.79|294.89|297.7|294.8|12
1643807130000|2022-02-02 13:05:30|297.73|294.83|297.7|294.8|297.76|294.86|297.65|294.75|17
1643807140000|2022-02-02 13:05:40|297.62|294.72|297.68|294.78|297.68|294.78|297.62|294.72|8
1643807150000|2022-02-02 13:05:50|297.69|294.79|297.65|294.75|297.78|294.88|297.63|294.73|20
1643807160000|2022-02-02 13:06:00|297.63|294.73|297.61|294.71|297.67|294.77|297.57|294.67|10
1643807170000|2022-02-02 13:06:10|297.62|294.72|297.63|294.73|297.64|294.74|297.61|294.71|6
1643807180000|2022-02-02 13:06:20|297.62|294.72|297.66|294.76|297.66|294.76|297.6|294.7|7
1643807190000|2022-02-02 13:06:30|297.64|294.74|297.7|294.8|297.75|294.85|297.62|294.72|14
1643807200000|2022-02-02 13:06:40|297.75|294.85|297.66|294.76|297.75|294.85|297.66|294.76|16
1643807210000|2022-02-02 13:06:50|297.62|294.72|297.59|294.69|297.62|294.72|297.58|294.68|11
1643807220000|2022-02-02 13:07:00|297.54|294.64|297.63|294.73|297.64|294.74|297.54|294.64|10
1643807230000|2022-02-02 13:07:10|297.64|294.74|297.6|294.7|297.64|294.74|297.58|294.68|7
1643807240000|2022-02-02 13:07:20|297.61|294.71|297.61|294.71|297.62|294.72|297.61|294.71|5
1643807250000|2022-02-02 13:07:30|297.6|294.7|297.58|294.68|297.6|294.7|297.57|294.67|5
1643807260000|2022-02-02 13:07:40|297.55|294.65|297.52|294.62|297.55|294.65|297.52|294.62|6
1643807270000|2022-02-02 13:07:50|297.51|294.61|297.48|294.58|297.51|294.61|297.48|294.58|8
1643807280000|2022-02-02 13:08:00|297.49|294.59|297.44|294.54|297.49|294.59|297.44|294.54|5
1643807290000|2022-02-02 13:08:10|297.45|294.55|297.42|294.52|297.45|294.55|297.42|294.52|5
1643807300000|2022-02-02 13:08:20|297.44|294.54|297.42|294.52|297.44|294.54|297.42|294.52|2
1643807310000|2022-02-02 13:08:30|297.41|294.51|297.44|294.54|297.47|294.57|297.41|294.51|10
1643807320000|2022-02-02 13:08:40|297.45|294.55|297.46|294.56|297.49|294.59|297.45|294.55|4
1643807330000|2022-02-02 13:08:50|297.45|294.55|297.45|294.55|297.45|294.55|297.45|294.55|1
1643807340000|2022-02-02 13:09:00|297.46|294.56|297.36|294.46|297.48|294.58|297.33|294.43|20
1643807350000|2022-02-02 13:09:10|297.35|294.45|297.32|294.42|297.36|294.46|297.32|294.42|6
1643807360000|2022-02-02 13:09:20|297.31|294.41|297.28|294.38|297.31|294.41|297.27|294.37|5
1643807370000|2022-02-02 13:09:30|297.27|294.37|297.26|294.36|297.27|294.37|297.26|294.36|8
1643807380000|2022-02-02 13:09:40|297.27|294.37|297.37|294.47|297.37|294.47|297.26|294.36|12
1643807390000|2022-02-02 13:09:50|297.38|294.48|297.33|294.43|297.38|294.48|297.33|294.43|8
1643807400000|2022-02-02 13:10:00|297.31|294.41|297.33|294.43|297.34|294.44|297.31|294.41|5
1643807410000|2022-02-02 13:10:10|297.32|294.42|297.32|294.42|297.32|294.42|297.31|294.41|7
1643807420000|2022-02-02 13:10:20|297.31|294.41|297.32|294.42|297.34|294.44|297.31|294.41|5
1643807430000|2022-02-02 13:10:30|297.31|294.41|297.3|294.4|297.32|294.42|297.3|294.4|3
1643807440000|2022-02-02 13:10:40|297.31|294.41|297.3|294.4|297.31|294.41|297.3|294.4|4
1643807450000|2022-02-02 13:10:50|297.29|294.39|297.29|294.39|297.31|294.41|297.27|294.37|5
1643807460000|2022-02-02 13:11:00|297.27|294.37|297.25|294.35|297.28|294.38|297.23|294.33|10
1643807470000|2022-02-02 13:11:10|297.26|294.36|297.23|294.33|297.26|294.36|297.23|294.33|7
1643807480000|2022-02-02 13:11:20|297.25|294.35|297.24|294.34|297.26|294.36|297.23|294.33|16
1643807490000|2022-02-02 13:11:30|297.27|294.37|297.28|294.38|297.3|294.4|297.26|294.36|7
1643807500000|2022-02-02 13:11:40|297.27|294.37|297.27|294.37|297.27|294.37|297.27|294.37|1
1643807510000|2022-02-02 13:11:50|297.26|294.36|297.22|294.32|297.28|294.38|297.2|294.3|10
1643807520000|2022-02-02 13:12:00|297.27|294.37|297.03|294.13|297.27|294.37|297.03|294.13|10
1643807530000|2022-02-02 13:12:10|297.04|294.14|296.98|294.08|297.05|294.15|296.91|294.01|12
1643807540000|2022-02-02 13:12:20|296.99|294.09|297.02|294.12|297.07|294.17|296.99|294.09|25
1643807550000|2022-02-02 13:12:30|297.03|294.13|296.82|293.92|297.06|294.16|296.8|293.9|28
1643807560000|2022-02-02 13:12:40|296.8|293.9|296.89|293.99|296.94|294.04|296.8|293.9|24
1643807570000|2022-02-02 13:12:50|296.87|293.97|296.98|294.08|297|294.1|296.84|293.94|22
1643807580000|2022-02-02 13:13:00|296.97|294.07|296.96|294.06|296.98|294.08|296.96|294.06|10
1643807590000|2022-02-02 13:13:10|296.97|294.07|296.95|294.05|296.97|294.07|296.94|294.04|13
1643807600000|2022-02-02 13:13:20|296.97|294.07|296.96|294.06|296.97|294.07|296.94|294.04|11
1643807610000|2022-02-02 13:13:30|296.95|294.05|296.88|293.98|296.97|294.07|296.85|293.95|19
1643807620000|2022-02-02 13:13:40|296.89|293.99|296.91|294.01|296.92|294.02|296.88|293.98|8
1643807630000|2022-02-02 13:13:50|296.92|294.02|296.86|293.96|296.92|294.02|296.86|293.96|7
1643807640000|2022-02-02 13:14:00|296.88|293.98|296.84|293.94|296.9|294|296.83|293.93|16
1643807650000|2022-02-02 13:14:10|296.8|293.9|296.82|293.92|296.86|293.96|296.8|293.9|20
1643807660000|2022-02-02 13:14:20|296.83|293.93|296.86|293.96|296.86|293.96|296.82|293.92|16
1643807670000|2022-02-02 13:14:30|296.87|293.97|297.08|294.18|297.08|294.18|296.87|293.97|13
1643807680000|2022-02-02 13:14:40|297.07|294.17|296.97|294.07|297.08|294.18|296.97|294.07|10
1643807690000|2022-02-02 13:14:50|296.99|294.09|296.89|293.99|297|294.1|296.86|293.96|17
1643807700000|2022-02-02 13:15:00|296.88|293.98|296.97|294.07|297|294.1|296.88|293.98|30
1643807710000|2022-02-02 13:15:10|296.98|294.08|296.96|294.06|297.01|294.11|296.95|294.05|19
1643807720000|2022-02-02 13:15:20|296.98|294.08|296.97|294.07|296.99|294.09|296.96|294.06|13
1643807730000|2022-02-02 13:15:30|296.98|294.08|296.97|294.07|296.98|294.08|296.97|294.07|4
1643807740000|2022-02-02 13:15:40|296.98|294.08|296.95|294.05|296.99|294.09|296.9|294|20
1643807750000|2022-02-02 13:15:50|296.96|294.06|296.96|294.06|296.97|294.07|296.93|294.03|14
1643807760000|2022-02-02 13:16:00|296.97|294.07|296.98|294.08|296.99|294.09|296.96|294.06|7
1643807770000|2022-02-02 13:16:10|296.99|294.09|297.01|294.11|297.02|294.12|296.98|294.08|5
1643807780000|2022-02-02 13:16:20|297|294.1|297|294.1|297.01|294.11|297|294.1|7
1643807790000|2022-02-02 13:16:30|297.01|294.11|297|294.1|297.02|294.12|297|294.1|4
1643807810000|2022-02-02 13:16:50|297.01|294.11|297|294.1|297.01|294.11|296.99|294.09|4
1643807820000|2022-02-02 13:17:00|296.99|294.09|296.86|293.96|297|294.1|296.84|293.94|20
1643807830000|2022-02-02 13:17:10|296.88|293.98|296.94|294.04|296.96|294.06|296.85|293.95|19
1643807840000|2022-02-02 13:17:20|296.95|294.05|296.91|294.01|296.97|294.07|296.9|294|12
1643807850000|2022-02-02 13:17:30|296.93|294.03|296.92|294.02|296.95|294.05|296.91|294.01|15
1643807860000|2022-02-02 13:17:40|296.93|294.03|296.94|294.04|296.97|294.07|296.91|294.01|14
1643807870000|2022-02-02 13:17:50|296.93|294.03|296.81|293.91|296.94|294.04|296.81|293.91|21
1643807880000|2022-02-02 13:18:00|296.82|293.92|296.66|293.76|296.82|293.92|296.66|293.76|13
1643807890000|2022-02-02 13:18:10|296.62|293.72|296.49|293.59|296.62|293.72|296.49|293.59|21
1643807900000|2022-02-02 13:18:20|296.5|293.6|296.49|293.59|296.51|293.61|296.47|293.57|14
1643807910000|2022-02-02 13:18:30|296.48|293.58|296.43|293.53|296.49|293.59|296.39|293.49|10
1643807920000|2022-02-02 13:18:40|296.49|293.59|296.46|293.56|296.55|293.65|296.43|293.53|19
1643807930000|2022-02-02 13:18:50|296.45|293.55|296.4|293.5|296.46|293.56|296.4|293.5|22
1643807940000|2022-02-02 13:19:00|296.41|293.51|296.33|293.43|296.41|293.51|296.33|293.43|4
1643807950000|2022-02-02 13:19:10|296.34|293.44|296.44|293.54|296.44|293.54|296.34|293.44|11
1643807960000|2022-02-02 13:19:20|296.45|293.55|296.47|293.57|296.5|293.6|296.41|293.51|12
1643807970000|2022-02-02 13:19:30|296.5|293.6|296.51|293.61|296.51|293.61|296.47|293.57|25
1643807980000|2022-02-02 13:19:40|296.52|293.62|296.53|293.63|296.54|293.64|296.5|293.6|12
1643807990000|2022-02-02 13:19:50|296.5|293.6|296.56|293.66|296.56|293.66|296.49|293.59|22
1643808000000|2022-02-02 13:20:00|296.57|293.67|296.52|293.62|296.6|293.7|296.52|293.62|19
1643808010000|2022-02-02 13:20:10|296.51|293.61|296.55|293.65|296.58|293.68|296.49|293.59|12
1643808020000|2022-02-02 13:20:20|296.56|293.66|296.6|293.7|296.6|293.7|296.54|293.64|10
1643808030000|2022-02-02 13:20:30|296.66|293.76|296.7|293.8|296.72|293.82|296.66|293.76|17
1643808040000|2022-02-02 13:20:40|296.66|293.76|296.67|293.77|296.71|293.81|296.65|293.75|12
1643808050000|2022-02-02 13:20:50|296.68|293.78|296.66|293.76|296.69|293.79|296.64|293.74|12
1643808060000|2022-02-02 13:21:00|296.65|293.75|296.64|293.74|296.66|293.76|296.64|293.74|5
1643808080000|2022-02-02 13:21:20|296.65|293.75|296.69|293.79|296.71|293.81|296.65|293.75|11
1643808090000|2022-02-02 13:21:30|296.7|293.8|296.64|293.74|296.7|293.8|296.62|293.72|14
1643808100000|2022-02-02 13:21:40|296.59|293.69|296.61|293.71|296.65|293.75|296.59|293.69|11
1643808110000|2022-02-02 13:21:50|296.62|293.72|296.62|293.72|296.62|293.72|296.61|293.71|11
1643808120000|2022-02-02 13:22:00|296.61|293.71|296.59|293.69|296.61|293.71|296.57|293.67|8
1643808130000|2022-02-02 13:22:10|296.6|293.7|296.6|293.7|296.6|293.7|296.6|293.7|1
1643808140000|2022-02-02 13:22:20|296.61|293.71|296.66|293.76|296.66|293.76|296.61|293.71|4
1643808150000|2022-02-02 13:22:30|296.65|293.75|296.58|293.68|296.66|293.76|296.56|293.66|13
1643808160000|2022-02-02 13:22:40|296.57|293.67|296.57|293.67|296.58|293.68|296.55|293.65|6
1643808170000|2022-02-02 13:22:50|296.58|293.68|296.55|293.65|296.58|293.68|296.55|293.65|2
1643808180000|2022-02-02 13:23:00|296.58|293.68|296.56|293.66|296.58|293.68|296.55|293.65|6
1643808190000|2022-02-02 13:23:10|296.57|293.67|296.57|293.67|296.57|293.67|296.57|293.67|1
1643808200000|2022-02-02 13:23:20|296.56|293.66|296.56|293.66|296.57|293.67|296.56|293.66|3
1643808220000|2022-02-02 13:23:40|296.57|293.67|296.46|293.56|296.57|293.67|296.46|293.56|8
1643808230000|2022-02-02 13:23:50|296.44|293.54|296.45|293.55|296.46|293.56|296.42|293.52|14
1643808240000|2022-02-02 13:24:00|296.39|293.49|296.35|293.45|296.41|293.51|296.35|293.45|15
1643808250000|2022-02-02 13:24:10|296.36|293.46|296.38|293.48|296.41|293.51|296.36|293.46|17
1643808260000|2022-02-02 13:24:20|296.37|293.47|296.29|293.39|296.41|293.51|296.29|293.39|14
1643808270000|2022-02-02 13:24:30|296.3|293.4|295.9|293|296.33|293.43|295.9|293|28
1643808280000|2022-02-02 13:24:40|295.93|293.03|295.8|292.9|295.95|293.05|295.8|292.9|23
1643808290000|2022-02-02 13:24:50|295.79|292.89|295.82|292.92|295.82|292.92|295.79|292.89|13
1643808300000|2022-02-02 13:25:00|295.81|292.91|295.79|292.89|295.82|292.92|295.78|292.88|8
1643808310000|2022-02-02 13:25:10|295.8|292.9|295.76|292.86|295.83|292.93|295.76|292.86|7
1643808320000|2022-02-02 13:25:20|295.77|292.87|295.68|292.78|295.77|292.87|295.68|292.78|7
1643808330000|2022-02-02 13:25:30|295.66|292.76|295.6|292.7|295.68|292.78|295.59|292.69|9
1643808340000|2022-02-02 13:25:40|295.59|292.69|295.6|292.7|295.6|292.7|295.56|292.66|16
1643808350000|2022-02-02 13:25:50|295.63|292.73|295.6|292.7|295.63|292.73|295.49|292.59|23
1643808360000|2022-02-02 13:26:00|295.62|292.72|295.8|292.9|295.8|292.9|295.62|292.72|19
1643808370000|2022-02-02 13:26:10|295.79|292.89|295.97|293.07|295.99|293.09|295.78|292.88|19
1643808380000|2022-02-02 13:26:20|296|293.1|296.02|293.12|296.02|293.12|295.98|293.08|15
1643808390000|2022-02-02 13:26:30|296.01|293.11|295.92|293.02|296.02|293.12|295.91|293.01|22
1643808400000|2022-02-02 13:26:40|295.93|293.03|295.96|293.06|295.96|293.06|295.92|293.02|10
1643808410000|2022-02-02 13:26:50|295.94|293.04|295.86|292.96|295.94|293.04|295.86|292.96|12
1643808420000|2022-02-02 13:27:00|295.87|292.97|295.98|293.08|296|293.1|295.85|292.95|19
1643808430000|2022-02-02 13:27:10|295.99|293.09|296.01|293.11|296.02|293.12|295.99|293.09|7
1643808440000|2022-02-02 13:27:20|296.02|293.12|296|293.1|296.02|293.12|296|293.1|8
1643808450000|2022-02-02 13:27:30|296.02|293.12|296.03|293.13|296.06|293.16|296|293.1|12
1643808460000|2022-02-02 13:27:40|296.04|293.14|295.97|293.07|296.07|293.17|295.97|293.07|16
1643808470000|2022-02-02 13:27:50|295.98|293.08|295.95|293.05|295.98|293.08|295.95|293.05|9
1643808480000|2022-02-02 13:28:00|295.94|293.04|295.86|292.96|295.96|293.06|295.85|292.95|10
1643808490000|2022-02-02 13:28:10|295.87|292.97|295.87|292.97|295.87|292.97|295.86|292.96|3
1643808500000|2022-02-02 13:28:20|295.91|293.01|296.01|293.11|296.01|293.11|295.91|293.01|6
1643808510000|2022-02-02 13:28:30|296|293.1|296|293.1|296|293.1|296|293.1|1
1643808520000|2022-02-02 13:28:40|295.99|293.09|296|293.1|296.02|293.12|295.97|293.07|11
1643808530000|2022-02-02 13:28:50|295.99|293.09|296.03|293.13|296.03|293.13|295.99|293.09|11
1643808540000|2022-02-02 13:29:00|295.99|293.09|296|293.1|296.02|293.12|295.98|293.08|6
1643808560000|2022-02-02 13:29:20|296.02|293.12|296.02|293.12|296.02|293.12|296.02|293.12|1
1643808570000|2022-02-02 13:29:30|296.01|293.11|296.01|293.11|296.02|293.12|296|293.1|9
1643808590000|2022-02-02 13:29:50|296.09|293.19|296.22|293.32|296.22|293.32|296.09|293.19|8
1643808600000|2022-02-02 13:30:00|296.23|293.33|296.36|293.46|296.4|293.5|296.23|293.33|22
1643808610000|2022-02-02 13:30:10|296.38|293.48|296.24|293.34|296.38|293.48|296.24|293.34|15
1643808620000|2022-02-02 13:30:20|296.25|293.35|296.23|293.33|296.25|293.35|296.22|293.32|4
1643808630000|2022-02-02 13:30:30|296.2|293.3|296.18|293.28|296.2|293.3|296.17|293.27|8
1643808640000|2022-02-02 13:30:40|296.17|293.27|296.1|293.2|296.17|293.27|296.09|293.19|7
1643808650000|2022-02-02 13:30:50|296.09|293.19|296|293.1|296.09|293.19|295.99|293.09|11
1643808660000|2022-02-02 13:31:00|295.99|293.09|295.98|293.08|296.02|293.12|295.97|293.07|12
1643808670000|2022-02-02 13:31:10|295.97|293.07|296.02|293.12|296.02|293.12|295.97|293.07|12
1643808680000|2022-02-02 13:31:20|296.03|293.13|296.1|293.2|296.19|293.29|296.03|293.13|28
1643808690000|2022-02-02 13:31:30|296.09|293.19|296.11|293.21|296.12|293.22|296.09|293.19|9
1643808700000|2022-02-02 13:31:40|296.12|293.22|296.1|293.2|296.12|293.22|296.1|293.2|9
1643808710000|2022-02-02 13:31:50|296.09|293.19|296.1|293.2|296.1|293.2|296.08|293.18|7
1643808720000|2022-02-02 13:32:00|296.08|293.18|296.07|293.17|296.08|293.18|296.07|293.17|2
1643808730000|2022-02-02 13:32:10|296.08|293.18|296.07|293.17|296.08|293.18|296.06|293.16|8
1643808740000|2022-02-02 13:32:20|296.08|293.18|296.04|293.14|296.08|293.18|296.04|293.14|4
1643808750000|2022-02-02 13:32:30|296.05|293.15|296.05|293.15|296.08|293.18|296.04|293.14|10
1643808760000|2022-02-02 13:32:40|296.06|293.16|296.06|293.16|296.07|293.17|296.06|293.16|5
1643808770000|2022-02-02 13:32:50|296.05|293.15|296.03|293.13|296.05|293.15|296.01|293.11|7
1643808780000|2022-02-02 13:33:00|296.02|293.12|295.94|293.04|296.03|293.13|295.94|293.04|9
1643808790000|2022-02-02 13:33:10|295.9|293|295.96|293.06|295.96|293.06|295.88|292.98|9
1643808800000|2022-02-02 13:33:20|295.94|293.04|295.99|293.09|295.99|293.09|295.94|293.04|15
1643808810000|2022-02-02 13:33:30|295.96|293.06|295.94|293.04|295.97|293.07|295.92|293.02|12
1643808820000|2022-02-02 13:33:40|295.95|293.05|295.93|293.03|295.95|293.05|295.9|293|9
1643808830000|2022-02-02 13:33:50|295.94|293.04|295.98|293.08|295.98|293.08|295.9|293|14
1643808850000|2022-02-02 13:34:10|295.97|293.07|295.98|293.08|295.98|293.08|295.97|293.07|2
1643808860000|2022-02-02 13:34:20|295.99|293.09|296.02|293.12|296.02|293.12|295.99|293.09|10
1643808870000|2022-02-02 13:34:30|296|293.1|296.03|293.13|296.03|293.13|296|293.1|8
1643808880000|2022-02-02 13:34:40|296.01|293.11|296.02|293.12|296.02|293.12|296.01|293.11|2
1643808890000|2022-02-02 13:34:50|296.03|293.13|296.04|293.14|296.05|293.15|296.03|293.13|4
1643808900000|2022-02-02 13:35:00|296.05|293.15|296.06|293.16|296.07|293.17|296.05|293.15|3
1643808910000|2022-02-02 13:35:10|296.07|293.17|296.08|293.18|296.08|293.18|296.07|293.17|2
1643808920000|2022-02-02 13:35:20|296.09|293.19|296.25|293.35|296.25|293.35|296.08|293.18|18
1643808930000|2022-02-02 13:35:30|296.24|293.34|296.25|293.35|296.26|293.36|296.24|293.34|9
1643808940000|2022-02-02 13:35:40|296.27|293.37|296.27|293.37|296.29|293.39|296.26|293.36|8
1643808950000|2022-02-02 13:35:50|296.29|293.39|296.27|293.37|296.3|293.4|296.27|293.37|3
1643808960000|2022-02-02 13:36:00|296.26|293.36|296.27|293.37|296.29|293.39|296.26|293.36|12
1643808970000|2022-02-02 13:36:10|296.28|293.38|296.38|293.48|296.38|293.48|296.27|293.37|14
1643808980000|2022-02-02 13:36:20|296.37|293.47|296.39|293.49|296.39|293.49|296.36|293.46|15
1643808990000|2022-02-02 13:36:30|296.32|293.42|296.32|293.42|296.32|293.42|296.3|293.4|17
1643809000000|2022-02-02 13:36:40|296.31|293.41|296.28|293.38|296.31|293.41|296.28|293.38|6
1643809010000|2022-02-02 13:36:50|296.29|293.39|296.26|293.36|296.3|293.4|296.26|293.36|6
1643809020000|2022-02-02 13:37:00|296.25|293.35|296.23|293.33|296.25|293.35|296.17|293.27|14
1643809030000|2022-02-02 13:37:10|296.22|293.32|296.28|293.38|296.28|293.38|296.22|293.32|11
1643809050000|2022-02-02 13:37:30|296.29|293.39|296.26|293.36|296.3|293.4|296.26|293.36|5
1643809060000|2022-02-02 13:37:40|296.21|293.31|296.19|293.29|296.22|293.32|296.19|293.29|11
1643809070000|2022-02-02 13:37:50|296.2|293.3|296.15|293.25|296.2|293.3|296.15|293.25|4
1643809080000|2022-02-02 13:38:00|296.16|293.26|296.17|293.27|296.17|293.27|296.15|293.25|4
1643809090000|2022-02-02 13:38:10|296.16|293.26|296.18|293.28|296.18|293.28|296.16|293.26|5
1643809100000|2022-02-02 13:38:20|296.17|293.27|296.18|293.28|296.18|293.28|296.16|293.26|3
1643809110000|2022-02-02 13:38:30|296.15|293.25|296.17|293.27|296.18|293.28|296.15|293.25|5
1643809120000|2022-02-02 13:38:40|296.15|293.25|296.1|293.2|296.15|293.25|296.1|293.2|9
1643809130000|2022-02-02 13:38:50|296.09|293.19|296.01|293.11|296.09|293.19|295.99|293.09|19
1643809140000|2022-02-02 13:39:00|296.02|293.12|295.97|293.07|296.02|293.12|295.96|293.06|10
1643809150000|2022-02-02 13:39:10|295.98|293.08|296|293.1|296.05|293.15|295.98|293.08|11
1643809160000|2022-02-02 13:39:20|296.01|293.11|295.99|293.09|296.03|293.13|295.99|293.09|11
1643809170000|2022-02-02 13:39:30|296|293.1|296|293.1|296.01|293.11|295.99|293.09|10
1643809180000|2022-02-02 13:39:40|295.99|293.09|295.99|293.09|296|293.1|295.99|293.09|7
1643809190000|2022-02-02 13:39:50|296|293.1|295.98|293.08|296|293.1|295.98|293.08|4
1643809200000|2022-02-02 13:40:00|295.99|293.09|296|293.1|296|293.1|295.99|293.09|2
1643809210000|2022-02-02 13:40:10|295.99|293.09|295.97|293.07|295.99|293.09|295.96|293.06|5
1643809220000|2022-02-02 13:40:20|295.98|293.08|295.98|293.08|295.99|293.09|295.96|293.06|19
1643809230000|2022-02-02 13:40:30|295.99|293.09|295.98|293.08|295.99|293.09|295.97|293.07|8
1643809240000|2022-02-02 13:40:40|295.97|293.07|295.98|293.08|295.98|293.08|295.97|293.07|4
1643809250000|2022-02-02 13:40:50|295.97|293.07|295.97|293.07|295.99|293.09|295.97|293.07|11
1643809260000|2022-02-02 13:41:00|295.98|293.08|295.99|293.09|296|293.1|295.98|293.08|6
1643809270000|2022-02-02 13:41:10|296|293.1|295.95|293.05|296|293.1|295.94|293.04|8
1643809290000|2022-02-02 13:41:30|295.96|293.06|296.09|293.19|296.11|293.21|295.96|293.06|11
1643809300000|2022-02-02 13:41:40|296.11|293.21|296.09|293.19|296.11|293.21|296.08|293.18|8
1643809310000|2022-02-02 13:41:50|296.13|293.23|296.07|293.17|296.13|293.23|296.07|293.17|10
1643809320000|2022-02-02 13:42:00|296.08|293.18|296.08|293.18|296.08|293.18|296.08|293.18|1
1643809330000|2022-02-02 13:42:10|296.07|293.17|296.07|293.17|296.08|293.18|296.07|293.17|3
1643809340000|2022-02-02 13:42:20|296.08|293.18|296.09|293.19|296.09|293.19|296.07|293.17|10
1643809350000|2022-02-02 13:42:30|296.08|293.18|296.1|293.2|296.1|293.2|296.08|293.18|9
1643809360000|2022-02-02 13:42:40|296.11|293.21|296.1|293.2|296.11|293.21|296.1|293.2|2
1643809370000|2022-02-02 13:42:50|296.12|293.22|296.03|293.13|296.12|293.22|296|293.1|9
1643809380000|2022-02-02 13:43:00|296.01|293.11|295.93|293.03|296.06|293.16|295.93|293.03|16
1643809390000|2022-02-02 13:43:10|295.94|293.04|295.87|292.97|295.96|293.06|295.87|292.97|12
1643809400000|2022-02-02 13:43:20|295.83|292.93|295.81|292.91|295.84|292.94|295.81|292.91|10
1643809410000|2022-02-02 13:43:30|295.82|292.92|295.82|292.92|295.83|292.93|295.81|292.91|6
1643809420000|2022-02-02 13:43:40|295.83|292.93|295.77|292.87|295.83|292.93|295.77|292.87|9
1643809430000|2022-02-02 13:43:50|295.76|292.86|295.62|292.72|295.76|292.86|295.62|292.72|14
1643809440000|2022-02-02 13:44:00|295.63|292.73|295.71|292.81|295.72|292.82|295.62|292.72|14
1643809450000|2022-02-02 13:44:10|295.72|292.82|295.68|292.78|295.76|292.86|295.68|292.78|23
1643809460000|2022-02-02 13:44:20|295.65|292.75|295.72|292.82|295.72|292.82|295.65|292.75|20
1643809470000|2022-02-02 13:44:30|295.7|292.8|295.63|292.73|295.7|292.8|295.63|292.73|22
1643809480000|2022-02-02 13:44:40|295.65|292.75|295.58|292.68|295.66|292.76|295.57|292.67|8
1643809490000|2022-02-02 13:44:50|295.59|292.69|295.59|292.69|295.59|292.69|295.58|292.68|3
1643809500000|2022-02-02 13:45:00|295.58|292.68|295.55|292.65|295.59|292.69|295.49|292.59|17
1643809510000|2022-02-02 13:45:10|295.56|292.66|295.38|292.48|295.56|292.66|295.34|292.44|22
1643809520000|2022-02-02 13:45:20|295.37|292.47|295.47|292.57|295.47|292.57|295.37|292.47|17
1643809530000|2022-02-02 13:45:30|295.44|292.54|295.46|292.56|295.46|292.56|295.44|292.54|5
1643809540000|2022-02-02 13:45:40|295.45|292.55|295.56|292.66|295.57|292.67|295.45|292.55|12
1643809550000|2022-02-02 13:45:50|295.53|292.63|295.43|292.53|295.54|292.64|295.42|292.52|15
1643809560000|2022-02-02 13:46:00|295.42|292.52|295.42|292.52|295.43|292.53|295.42|292.52|3
1643809570000|2022-02-02 13:46:10|295.43|292.53|295.53|292.63|295.53|292.63|295.43|292.53|10
1643809580000|2022-02-02 13:46:20|295.54|292.64|295.45|292.55|295.54|292.64|295.45|292.55|8
1643809590000|2022-02-02 13:46:30|295.47|292.57|295.51|292.61|295.53|292.63|295.44|292.54|13
1643809600000|2022-02-02 13:46:40|295.52|292.62|295.4|292.5|295.52|292.62|295.4|292.5|20
1643809610000|2022-02-02 13:46:50|295.41|292.51|295.34|292.44|295.41|292.51|295.32|292.42|18
1643809620000|2022-02-02 13:47:00|295.33|292.43|295.34|292.44|295.37|292.47|295.32|292.42|9
1643809630000|2022-02-02 13:47:10|295.36|292.46|295.39|292.49|295.41|292.51|295.36|292.46|10
1643809640000|2022-02-02 13:47:20|295.38|292.48|295.46|292.56|295.46|292.56|295.38|292.48|8
1643809650000|2022-02-02 13:47:30|295.47|292.57|295.42|292.52|295.47|292.57|295.41|292.51|6
1643809660000|2022-02-02 13:47:40|295.41|292.51|295.4|292.5|295.41|292.51|295.4|292.5|2
1643809670000|2022-02-02 13:47:50|295.39|292.49|295.39|292.49|295.42|292.52|295.39|292.49|7
1643809680000|2022-02-02 13:48:00|295.4|292.5|295.4|292.5|295.4|292.5|295.39|292.49|5
1643809690000|2022-02-02 13:48:10|295.39|292.49|295.48|292.58|295.48|292.58|295.38|292.48|10
1643809700000|2022-02-02 13:48:20|295.5|292.6|295.54|292.64|295.56|292.66|295.5|292.6|10
1643809710000|2022-02-02 13:48:30|295.53|292.63|295.53|292.63|295.57|292.67|295.52|292.62|7
1643809720000|2022-02-02 13:48:40|295.56|292.66|295.56|292.66|295.56|292.66|295.52|292.62|5
1643809730000|2022-02-02 13:48:50|295.57|292.67|295.48|292.58|295.58|292.68|295.46|292.56|15
1643809740000|2022-02-02 13:49:00|295.47|292.57|295.51|292.61|295.51|292.61|295.46|292.56|9
1643809750000|2022-02-02 13:49:10|295.5|292.6|295.51|292.61|295.52|292.62|295.49|292.59|4
1643809760000|2022-02-02 13:49:20|295.52|292.62|295.53|292.63|295.53|292.63|295.5|292.6|9
1643809770000|2022-02-02 13:49:30|295.55|292.65|295.55|292.65|295.55|292.65|295.53|292.63|4
1643809780000|2022-02-02 13:49:40|295.57|292.67|295.5|292.6|295.58|292.68|295.5|292.6|9
1643809790000|2022-02-02 13:49:50|295.49|292.59|295.36|292.46|295.53|292.63|295.35|292.45|22
1643809800000|2022-02-02 13:50:00|295.33|292.43|295.28|292.38|295.33|292.43|295.26|292.36|20
1643809810000|2022-02-02 13:50:10|295.29|292.39|294.7|291.8|295.29|292.39|294.7|291.8|29
1643809820000|2022-02-02 13:50:20|294.69|291.79|294.82|291.92|294.86|291.96|294.67|291.77|17
1643809830000|2022-02-02 13:50:30|294.75|291.85|294.61|291.71|294.86|291.96|294.6|291.7|20
1643809840000|2022-02-02 13:50:40|294.64|291.74|294.61|291.71|294.65|291.75|294.59|291.69|8
1643809850000|2022-02-02 13:50:50|294.6|291.7|294.63|291.73|294.64|291.74|294.6|291.7|9
1643809860000|2022-02-02 13:51:00|294.62|291.72|294.83|291.93|294.83|291.93|294.61|291.71|15
1643809870000|2022-02-02 13:51:10|294.85|291.95|294.79|291.89|294.88|291.98|294.78|291.88|14
1643809880000|2022-02-02 13:51:20|294.78|291.88|294.86|291.96|294.86|291.96|294.78|291.88|11
1643809890000|2022-02-02 13:51:30|294.87|291.97|294.87|291.97|294.89|291.99|294.87|291.97|5
1643809900000|2022-02-02 13:51:40|294.88|291.98|294.72|291.82|294.88|291.98|294.71|291.81|23
1643809910000|2022-02-02 13:51:50|294.75|291.85|294.93|292.03|294.93|292.03|294.75|291.85|19
1643809920000|2022-02-02 13:52:00|294.95|292.05|295|292.1|295.01|292.11|294.95|292.05|9
1643809930000|2022-02-02 13:52:10|295.01|292.11|294.98|292.08|295.01|292.11|294.98|292.08|5
1643809940000|2022-02-02 13:52:20|294.97|292.07|295.04|292.14|295.07|292.17|294.97|292.07|8
1643809950000|2022-02-02 13:52:30|295.03|292.13|295.02|292.12|295.05|292.15|295.02|292.12|12
1643809960000|2022-02-02 13:52:40|295.03|292.13|295.03|292.13|295.03|292.13|295.02|292.12|3
1643809970000|2022-02-02 13:52:50|295|292.1|294.74|291.84|295|292.1|294.74|291.84|17
1643809980000|2022-02-02 13:53:00|294.76|291.86|294.77|291.87|294.79|291.89|294.74|291.84|8
1643809990000|2022-02-02 13:53:10|294.76|291.86|294.74|291.84|294.77|291.87|294.72|291.82|9
1643810000000|2022-02-02 13:53:20|294.75|291.85|294.73|291.83|294.75|291.85|294.73|291.83|6
1643810010000|2022-02-02 13:53:30|294.74|291.84|294.72|291.82|294.75|291.85|294.72|291.82|6
1643810020000|2022-02-02 13:53:40|294.7|291.8|294.6|291.7|294.7|291.8|294.59|291.69|9
1643810030000|2022-02-02 13:53:50|294.58|291.68|294.64|291.74|294.7|291.8|294.58|291.68|17
1643810040000|2022-02-02 13:54:00|294.63|291.73|294.65|291.75|294.66|291.76|294.58|291.68|15
1643810050000|2022-02-02 13:54:10|294.63|291.73|294.63|291.73|294.64|291.74|294.62|291.72|9
1643810060000|2022-02-02 13:54:20|294.6|291.7|294.59|291.69|294.63|291.73|294.58|291.68|20
1643810070000|2022-02-02 13:54:30|294.58|291.68|294.61|291.71|294.65|291.75|294.58|291.68|29
1643810080000|2022-02-02 13:54:40|294.62|291.72|294.64|291.74|294.64|291.74|294.6|291.7|10
1643810090000|2022-02-02 13:54:50|294.63|291.73|294.6|291.7|294.65|291.75|294.6|291.7|13
1643810100000|2022-02-02 13:55:00|294.61|291.71|294.65|291.75|294.65|291.75|294.61|291.71|7
1643810110000|2022-02-02 13:55:10|294.7|291.8|294.73|291.83|294.74|291.84|294.7|291.8|5
1643810120000|2022-02-02 13:55:20|294.71|291.81|294.7|291.8|294.71|291.81|294.7|291.8|2
1643810130000|2022-02-02 13:55:30|294.69|291.79|294.61|291.71|294.69|291.79|294.59|291.69|9
1643810140000|2022-02-02 13:55:40|294.62|291.72|294.69|291.79|294.69|291.79|294.62|291.72|10
1643810150000|2022-02-02 13:55:50|294.66|291.76|294.7|291.8|294.72|291.82|294.66|291.76|9
1643810160000|2022-02-02 13:56:00|294.71|291.81|294.71|291.81|294.72|291.82|294.7|291.8|9
1643810170000|2022-02-02 13:56:10|294.72|291.82|294.72|291.82|294.72|291.82|294.72|291.82|1
1643810180000|2022-02-02 13:56:20|294.71|291.81|294.63|291.73|294.72|291.82|294.63|291.73|7
1643810190000|2022-02-02 13:56:30|294.62|291.72|294.68|291.78|294.68|291.78|294.62|291.72|7
1643810200000|2022-02-02 13:56:40|294.66|291.76|294.67|291.77|294.68|291.78|294.66|291.76|4
1643810210000|2022-02-02 13:56:50|294.66|291.76|294.59|291.69|294.66|291.76|294.57|291.67|21
1643810220000|2022-02-02 13:57:00|294.6|291.7|294.79|291.89|294.8|291.9|294.59|291.69|23
1643810230000|2022-02-02 13:57:10|294.8|291.9|294.84|291.94|294.86|291.96|294.79|291.89|13
1643810240000|2022-02-02 13:57:20|294.85|291.95|294.79|291.89|294.85|291.95|294.79|291.89|9
1643810250000|2022-02-02 13:57:30|294.81|291.91|294.85|291.95|294.9|292|294.81|291.91|12
1643810260000|2022-02-02 13:57:40|294.86|291.96|294.83|291.93|294.86|291.96|294.81|291.91|15
1643810270000|2022-02-02 13:57:50|294.82|291.92|294.8|291.9|294.82|291.92|294.75|291.85|16
1643810280000|2022-02-02 13:58:00|294.81|291.91|294.84|291.94|294.84|291.94|294.8|291.9|10
1643810290000|2022-02-02 13:58:10|294.82|291.92|294.84|291.94|294.86|291.96|294.81|291.91|7
1643810300000|2022-02-02 13:58:20|294.82|291.92|294.76|291.86|294.83|291.93|294.74|291.84|12
1643810310000|2022-02-02 13:58:30|294.77|291.87|294.79|291.89|294.79|291.89|294.77|291.87|3
1643810320000|2022-02-02 13:58:40|294.78|291.88|294.77|291.87|294.79|291.89|294.77|291.87|10
1643810330000|2022-02-02 13:58:50|294.76|291.86|294.68|291.78|294.76|291.86|294.64|291.74|24
1643810340000|2022-02-02 13:59:00|294.67|291.77|294.66|291.76|294.67|291.77|294.64|291.74|7
1643810350000|2022-02-02 13:59:10|294.67|291.77|294.73|291.83|294.73|291.83|294.67|291.77|5
1643810360000|2022-02-02 13:59:20|294.77|291.87|294.77|291.87|294.84|291.94|294.77|291.87|15
1643810370000|2022-02-02 13:59:30|294.78|291.88|294.82|291.92|294.82|291.92|294.78|291.88|8
1643810390000|2022-02-02 13:59:50|294.83|291.93|294.81|291.91|294.83|291.93|294.81|291.91|2
1643810400000|2022-02-02 14:00:00|294.8|291.9|294.7|291.8|294.82|291.92|294.68|291.78|20
1643810410000|2022-02-02 14:00:10|294.69|291.79|294.59|291.69|294.72|291.82|294.59|291.69|16
1643810420000|2022-02-02 14:00:20|294.61|291.71|294.56|291.66|294.61|291.71|294.5|291.6|14
1643810430000|2022-02-02 14:00:30|294.57|291.67|294.6|291.7|294.6|291.7|294.56|291.66|15
1643810440000|2022-02-02 14:00:40|294.58|291.68|294.54|291.64|294.58|291.68|294.54|291.64|5
1643810450000|2022-02-02 14:00:50|294.52|291.62|294.55|291.65|294.55|291.65|294.5|291.6|12
1643810460000|2022-02-02 14:01:00|294.56|291.66|294.57|291.67|294.57|291.67|294.55|291.65|6
1643810470000|2022-02-02 14:01:10|294.56|291.66|294.6|291.7|294.63|291.73|294.55|291.65|10
1643810480000|2022-02-02 14:01:20|294.61|291.71|294.77|291.87|294.79|291.89|294.61|291.71|8
1643810490000|2022-02-02 14:01:30|294.81|291.91|294.91|292.01|294.97|292.07|294.81|291.91|15
1643810500000|2022-02-02 14:01:40|294.9|292|295.02|292.12|295.02|292.12|294.9|292|9
1643810510000|2022-02-02 14:01:50|295.05|292.15|295.02|292.12|295.1|292.2|294.99|292.09|25
1643810520000|2022-02-02 14:02:00|295.04|292.14|295.03|292.13|295.04|292.14|295|292.1|14
1643810530000|2022-02-02 14:02:10|295.05|292.15|295.02|292.12|295.06|292.16|294.94|292.04|23
1643810540000|2022-02-02 14:02:20|295.05|292.15|295.14|292.24|295.17|292.27|294.99|292.09|29
1643810550000|2022-02-02 14:02:30|295.13|292.23|295.13|292.23|295.14|292.24|295.12|292.22|5
1643810560000|2022-02-02 14:02:40|295.14|292.24|295.15|292.25|295.15|292.25|295.14|292.24|2
1643810570000|2022-02-02 14:02:50|295.13|292.23|295.04|292.14|295.13|292.23|295.02|292.12|17
1643810580000|2022-02-02 14:03:00|295.07|292.17|295.09|292.19|295.16|292.26|295.07|292.17|14
1643810590000|2022-02-02 14:03:10|295.1|292.2|295.21|292.31|295.21|292.31|295.1|292.2|12
1643810600000|2022-02-02 14:03:20|295.2|292.3|295.08|292.18|295.21|292.31|295.08|292.18|11
1643810610000|2022-02-02 14:03:30|295.05|292.15|295.02|292.12|295.05|292.15|294.98|292.08|17
1643810620000|2022-02-02 14:03:40|295.03|292.13|295.05|292.15|295.05|292.15|294.97|292.07|17
1643810630000|2022-02-02 14:03:50|295.06|292.16|295.09|292.19|295.11|292.21|295.05|292.15|14
1643810640000|2022-02-02 14:04:00|295.08|292.18|295.09|292.19|295.09|292.19|295.02|292.12|14
1643810650000|2022-02-02 14:04:10|295.11|292.21|295.09|292.19|295.11|292.21|295.09|292.19|3
1643810660000|2022-02-02 14:04:20|295.08|292.18|295.08|292.18|295.08|292.18|295.08|292.18|1
1643810670000|2022-02-02 14:04:30|295.09|292.19|295.08|292.18|295.1|292.2|295.07|292.17|8
1643810680000|2022-02-02 14:04:40|295.05|292.15|295.08|292.18|295.1|292.2|295.03|292.13|24
1643810690000|2022-02-02 14:04:50|295.1|292.2|295.11|292.21|295.14|292.24|295.1|292.2|12
1643810700000|2022-02-02 14:05:00|295.1|292.2|295.2|292.3|295.2|292.3|295.1|292.2|21
1643810710000|2022-02-02 14:05:10|295.21|292.31|295.11|292.21|295.21|292.31|295.09|292.19|15
1643810720000|2022-02-02 14:05:20|295.12|292.22|295.09|292.19|295.12|292.22|295.07|292.17|12
1643810730000|2022-02-02 14:05:30|295.1|292.2|295.13|292.23|295.13|292.23|295.1|292.2|6
1643810740000|2022-02-02 14:05:40|295.12|292.22|295.13|292.23|295.17|292.27|295.12|292.22|11
1643810750000|2022-02-02 14:05:50|295.14|292.24|295.13|292.23|295.15|292.25|295.13|292.23|8
1643810760000|2022-02-02 14:06:00|295.14|292.24|295.07|292.17|295.14|292.24|295.07|292.17|7
1643810770000|2022-02-02 14:06:10|295.11|292.21|295.13|292.23|295.13|292.23|295.08|292.18|10
1643810780000|2022-02-02 14:06:20|295.1|292.2|295.1|292.2|295.11|292.21|295.09|292.19|5
1643810790000|2022-02-02 14:06:30|295.09|292.19|294.96|292.06|295.11|292.21|294.95|292.05|21
1643810800000|2022-02-02 14:06:40|294.98|292.08|294.98|292.08|294.98|292.08|294.98|292.08|1
1643810810000|2022-02-02 14:06:50|294.97|292.07|294.99|292.09|294.99|292.09|294.97|292.07|11
1643810820000|2022-02-02 14:07:00|294.96|292.06|294.97|292.07|294.99|292.09|294.96|292.06|14
1643810830000|2022-02-02 14:07:10|294.96|292.06|294.85|291.95|294.96|292.06|294.85|291.95|13
1643810840000|2022-02-02 14:07:20|294.86|291.96|294.86|291.96|294.86|291.96|294.84|291.94|3
1643810850000|2022-02-02 14:07:30|294.84|291.94|294.79|291.89|294.84|291.94|294.79|291.89|4
1643810860000|2022-02-02 14:07:40|294.8|291.9|294.71|291.81|294.81|291.91|294.7|291.8|14
1643810870000|2022-02-02 14:07:50|294.74|291.84|294.58|291.68|294.74|291.84|294.58|291.68|16
1643810880000|2022-02-02 14:08:00|294.53|291.63|294.54|291.64|294.54|291.64|294.51|291.61|5
1643810890000|2022-02-02 14:08:10|294.53|291.63|294.55|291.65|294.59|291.69|294.53|291.63|12
1643810900000|2022-02-02 14:08:20|294.57|291.67|294.51|291.61|294.58|291.68|294.48|291.58|14
1643810910000|2022-02-02 14:08:30|294.56|291.66|294.65|291.75|294.65|291.75|294.51|291.61|16
1643810920000|2022-02-02 14:08:40|294.64|291.74|294.59|291.69|294.64|291.74|294.58|291.68|16
1643810930000|2022-02-02 14:08:50|294.6|291.7|294.63|291.73|294.65|291.75|294.6|291.7|14
1643810940000|2022-02-02 14:09:00|294.64|291.74|294.77|291.87|294.79|291.89|294.64|291.74|21
1643810950000|2022-02-02 14:09:10|294.78|291.88|294.78|291.88|294.79|291.89|294.78|291.88|3
1643810960000|2022-02-02 14:09:20|294.79|291.89|294.77|291.87|294.79|291.89|294.77|291.87|3
1643810970000|2022-02-02 14:09:30|294.78|291.88|294.81|291.91|294.81|291.91|294.78|291.88|2
1643810980000|2022-02-02 14:09:40|294.83|291.93|294.82|291.92|294.83|291.93|294.79|291.89|7
1643810990000|2022-02-02 14:09:50|294.79|291.89|294.81|291.91|294.82|291.92|294.77|291.87|8
1643811000000|2022-02-02 14:10:00|294.8|291.9|294.81|291.91|294.81|291.91|294.8|291.9|4
1643811020000|2022-02-02 14:10:20|294.78|291.88|294.74|291.84|294.78|291.88|294.73|291.83|9
1643811030000|2022-02-02 14:10:30|294.75|291.85|294.82|291.92|294.82|291.92|294.74|291.84|6
1643811040000|2022-02-02 14:10:40|294.81|291.91|294.82|291.92|294.84|291.94|294.8|291.9|9
1643811050000|2022-02-02 14:10:50|294.83|291.93|294.84|291.94|294.84|291.94|294.82|291.92|6
1643811060000|2022-02-02 14:11:00|294.83|291.93|294.84|291.94|294.86|291.96|294.81|291.91|5
1643811090000|2022-02-02 14:11:30|294.83|291.93|294.81|291.91|294.83|291.93|294.81|291.91|4
1643811100000|2022-02-02 14:11:40|294.78|291.88|294.8|291.9|294.8|291.9|294.78|291.88|3
1643811110000|2022-02-02 14:11:50|294.79|291.89|294.8|291.9|294.8|291.9|294.79|291.89|2
1643811120000|2022-02-02 14:12:00|294.81|291.91|294.8|291.9|294.81|291.91|294.8|291.9|2
1643811130000|2022-02-02 14:12:10|294.81|291.91|294.77|291.87|294.82|291.92|294.76|291.86|12
1643811140000|2022-02-02 14:12:20|294.78|291.88|294.77|291.87|294.78|291.88|294.77|291.87|2
1643811160000|2022-02-02 14:12:40|294.78|291.88|294.78|291.88|294.78|291.88|294.74|291.84|11
1643811170000|2022-02-02 14:12:50|294.77|291.87|294.81|291.91|294.81|291.91|294.77|291.87|21
1643811180000|2022-02-02 14:13:00|294.83|291.93|294.87|291.97|294.97|292.07|294.83|291.93|12
1643811190000|2022-02-02 14:13:10|294.86|291.96|294.88|291.98|294.88|291.98|294.86|291.96|15
1643811200000|2022-02-02 14:13:20|294.87|291.97|294.87|291.97|294.89|291.99|294.87|291.97|7
1643811210000|2022-02-02 14:13:30|294.86|291.96|294.88|291.98|294.88|291.98|294.85|291.95|7
1643811220000|2022-02-02 14:13:40|294.87|291.97|294.95|292.05|294.95|292.05|294.87|291.97|14
1643811230000|2022-02-02 14:13:50|294.93|292.03|295.12|292.22|295.15|292.25|294.93|292.03|23
1643811240000|2022-02-02 14:14:00|295.11|292.21|295.06|292.16|295.11|292.21|295.05|292.15|9
1643811250000|2022-02-02 14:14:10|295.08|292.18|295|292.1|295.08|292.18|294.97|292.07|11
1643811260000|2022-02-02 14:14:20|294.98|292.08|294.99|292.09|295.01|292.11|294.95|292.05|12
1643811270000|2022-02-02 14:14:30|294.98|292.08|295.06|292.16|295.06|292.16|294.98|292.08|10
1643811280000|2022-02-02 14:14:40|295.03|292.13|295.01|292.11|295.08|292.18|295|292.1|17
1643811290000|2022-02-02 14:14:50|295|292.1|295|292.1|295.01|292.11|294.98|292.08|14
1643811300000|2022-02-02 14:15:00|294.99|292.09|295.07|292.17|295.07|292.17|294.99|292.09|8
1643811310000|2022-02-02 14:15:10|295.08|292.18|295.19|292.29|295.19|292.29|295.08|292.18|11
1643811320000|2022-02-02 14:15:20|295.18|292.28|295.21|292.31|295.21|292.31|295.16|292.26|18
1643811330000|2022-02-02 14:15:30|295.22|292.32|295.14|292.24|295.22|292.32|295.12|292.22|15
1643811340000|2022-02-02 14:15:40|295.13|292.23|295.13|292.23|295.13|292.23|295.12|292.22|3
1643811350000|2022-02-02 14:15:50|295.14|292.24|295.13|292.23|295.14|292.24|295.13|292.23|2
1643811360000|2022-02-02 14:16:00|295.15|292.25|295.19|292.29|295.21|292.31|295.15|292.25|18
1643811370000|2022-02-02 14:16:10|295.2|292.3|295.18|292.28|295.2|292.3|295.14|292.24|20
1643811380000|2022-02-02 14:16:20|295.17|292.27|295.13|292.23|295.18|292.28|295.13|292.23|10
1643811390000|2022-02-02 14:16:30|295.15|292.25|295.22|292.32|295.24|292.34|295.14|292.24|20
1643811400000|2022-02-02 14:16:40|295.23|292.33|295.17|292.27|295.24|292.34|295.13|292.23|20
1643811410000|2022-02-02 14:16:50|295.12|292.22|295.01|292.11|295.15|292.25|295.01|292.11|11
1643811420000|2022-02-02 14:17:00|295.02|292.12|295.11|292.21|295.11|292.21|295.01|292.11|10
1643811430000|2022-02-02 14:17:10|295.12|292.22|295.12|292.22|295.14|292.24|295.11|292.21|10
1643811440000|2022-02-02 14:17:20|295.13|292.23|295.08|292.18|295.13|292.23|295.08|292.18|8
1643811450000|2022-02-02 14:17:30|295.09|292.19|295.1|292.2|295.1|292.2|295.08|292.18|6
1643811460000|2022-02-02 14:17:40|295.09|292.19|295.09|292.19|295.09|292.19|295.09|292.19|1
1643811470000|2022-02-02 14:17:50|295.1|292.2|295.07|292.17|295.1|292.2|295.07|292.17|3
1643811480000|2022-02-02 14:18:00|295.06|292.16|294.88|291.98|295.08|292.18|294.86|291.96|20
1643811490000|2022-02-02 14:18:10|294.85|291.95|294.85|291.95|294.89|291.99|294.83|291.93|9
1643811500000|2022-02-02 14:18:20|294.86|291.96|294.95|292.05|294.96|292.06|294.84|291.94|17
1643811510000|2022-02-02 14:18:30|294.96|292.06|294.85|291.95|294.97|292.07|294.85|291.95|16
1643811520000|2022-02-02 14:18:40|294.83|291.93|294.72|291.82|294.83|291.93|294.69|291.79|15
1643811530000|2022-02-02 14:18:50|294.71|291.81|294.56|291.66|294.72|291.82|294.41|291.51|29
1643811540000|2022-02-02 14:19:00|294.55|291.65|294.55|291.65|294.55|291.65|294.54|291.64|5
1643811550000|2022-02-02 14:19:10|294.56|291.66|294.49|291.59|294.56|291.66|294.46|291.56|11
1643811560000|2022-02-02 14:19:20|294.47|291.57|294.45|291.55|294.48|291.58|294.45|291.55|11
1643811570000|2022-02-02 14:19:30|294.46|291.56|294.38|291.48|294.46|291.56|294.24|291.34|25
1643811580000|2022-02-02 14:19:40|294.32|291.42|294.42|291.52|294.42|291.52|294.29|291.39|19
1643811590000|2022-02-02 14:19:50|294.44|291.54|294.38|291.48|294.44|291.54|294.36|291.46|19
1643811600000|2022-02-02 14:20:00|294.41|291.51|294.23|291.33|294.42|291.52|294.23|291.33|20
1643811610000|2022-02-02 14:20:10|294.22|291.32|294.28|291.38|294.28|291.38|294.22|291.32|17
1643811620000|2022-02-02 14:20:20|294.29|291.39|294.24|291.34|294.29|291.39|294.22|291.32|16
1643811630000|2022-02-02 14:20:30|294.23|291.33|294.24|291.34|294.25|291.35|294.22|291.32|9
1643811640000|2022-02-02 14:20:40|294.23|291.33|294.22|291.32|294.24|291.34|294.22|291.32|8
1643811650000|2022-02-02 14:20:50|294.23|291.33|294.22|291.32|294.23|291.33|294.22|291.32|4
1643811660000|2022-02-02 14:21:00|294.23|291.33|294.23|291.33|294.24|291.34|294.23|291.33|5
1643811670000|2022-02-02 14:21:10|294.22|291.32|294.27|291.37|294.28|291.38|294.22|291.32|6
1643811680000|2022-02-02 14:21:20|294.28|291.38|294.3|291.4|294.31|291.41|294.28|291.38|4
1643811690000|2022-02-02 14:21:30|294.31|291.41|294.26|291.36|294.31|291.41|294.25|291.35|5
1643811700000|2022-02-02 14:21:40|294.27|291.37|294.43|291.53|294.43|291.53|294.26|291.36|23
1643811710000|2022-02-02 14:21:50|294.42|291.52|294.45|291.55|294.45|291.55|294.4|291.5|18
1643811720000|2022-02-02 14:22:00|294.44|291.54|294.39|291.49|294.44|291.54|294.39|291.49|11
1643811730000|2022-02-02 14:22:10|294.4|291.5|294.34|291.44|294.4|291.5|294.34|291.44|8
1643811740000|2022-02-02 14:22:20|294.33|291.43|294.33|291.43|294.33|291.43|294.29|291.39|6
1643811750000|2022-02-02 14:22:30|294.38|291.48|294.33|291.43|294.38|291.48|294.32|291.42|15
1643811760000|2022-02-02 14:22:40|294.3|291.4|294.25|291.35|294.3|291.4|294.25|291.35|16
1643811770000|2022-02-02 14:22:50|294.26|291.36|294.3|291.4|294.32|291.42|294.26|291.36|13
1643811780000|2022-02-02 14:23:00|294.28|291.38|294.29|291.39|294.29|291.39|294.27|291.37|8
1643811790000|2022-02-02 14:23:10|294.28|291.38|294.25|291.35|294.29|291.39|294.25|291.35|9
1643811800000|2022-02-02 14:23:20|294.26|291.36|294.25|291.35|294.29|291.39|294.24|291.34|12
1643811810000|2022-02-02 14:23:30|294.27|291.37|294.2|291.3|294.27|291.37|294.19|291.29|10
1643811820000|2022-02-02 14:23:40|294.21|291.31|294.18|291.28|294.21|291.31|294.16|291.26|10
1643811830000|2022-02-02 14:23:50|294.17|291.27|294.15|291.25|294.17|291.27|294.14|291.24|15
1643811840000|2022-02-02 14:24:00|294.16|291.26|294.11|291.21|294.17|291.27|294.11|291.21|4
1643811850000|2022-02-02 14:24:10|294.13|291.23|294.16|291.26|294.16|291.26|294.12|291.22|5
1643811860000|2022-02-02 14:24:20|294.15|291.25|294.16|291.26|294.17|291.27|294.15|291.25|3
1643811870000|2022-02-02 14:24:30|294.17|291.27|294.16|291.26|294.17|291.27|294.13|291.23|5
1643811880000|2022-02-02 14:24:40|294.15|291.25|294.16|291.26|294.16|291.26|294.15|291.25|4
1643811890000|2022-02-02 14:24:50|294.15|291.25|294.13|291.23|294.15|291.25|294.1|291.2|16
1643811900000|2022-02-02 14:25:00|294.16|291.26|294.25|291.35|294.26|291.36|294.15|291.25|20
1643811910000|2022-02-02 14:25:10|294.26|291.36|294.5|291.6|294.55|291.65|294.26|291.36|24
1643811920000|2022-02-02 14:25:20|294.51|291.61|294.32|291.42|294.52|291.62|294.26|291.36|27
1643811930000|2022-02-02 14:25:30|294.34|291.44|294.35|291.45|294.36|291.46|294.32|291.42|8
1643811940000|2022-02-02 14:25:40|294.36|291.46|294.44|291.54|294.44|291.54|294.36|291.46|10
1643811950000|2022-02-02 14:25:50|294.45|291.55|294.49|291.59|294.5|291.6|294.45|291.55|7
1643811960000|2022-02-02 14:26:00|294.51|291.61|294.54|291.64|294.55|291.65|294.51|291.61|10
1643811970000|2022-02-02 14:26:10|294.52|291.62|294.48|291.58|294.54|291.64|294.48|291.58|20
1643811980000|2022-02-02 14:26:20|294.47|291.57|294.46|291.56|294.47|291.57|294.45|291.55|8
1643811990000|2022-02-02 14:26:30|294.44|291.54|294.43|291.53|294.45|291.55|294.4|291.5|10
1643812010000|2022-02-02 14:26:50|294.42|291.52|294.43|291.53|294.48|291.58|294.42|291.52|8
1643812020000|2022-02-02 14:27:00|294.42|291.52|294.55|291.65|294.56|291.66|294.42|291.52|23
1643812030000|2022-02-02 14:27:10|294.54|291.64|294.48|291.58|294.55|291.65|294.48|291.58|11
1643812040000|2022-02-02 14:27:20|294.46|291.56|294.51|291.61|294.51|291.61|294.45|291.55|7
1643812050000|2022-02-02 14:27:30|294.55|291.65|294.66|291.76|294.67|291.77|294.55|291.65|16
1643812060000|2022-02-02 14:27:40|294.65|291.75|294.59|291.69|294.65|291.75|294.58|291.68|5
1643812070000|2022-02-02 14:27:50|294.6|291.7|294.65|291.75|294.66|291.76|294.58|291.68|15
1643812080000|2022-02-02 14:28:00|294.67|291.77|294.76|291.86|294.76|291.86|294.67|291.77|13
1643812090000|2022-02-02 14:28:10|294.77|291.87|294.64|291.74|294.77|291.87|294.64|291.74|13
1643812100000|2022-02-02 14:28:20|294.61|291.71|294.66|291.76|294.67|291.77|294.58|291.68|20
1643812110000|2022-02-02 14:28:30|294.65|291.75|294.64|291.74|294.67|291.77|294.63|291.73|12
1643812120000|2022-02-02 14:28:40|294.63|291.73|294.61|291.71|294.64|291.74|294.58|291.68|11
1643812130000|2022-02-02 14:28:50|294.6|291.7|294.64|291.74|294.64|291.74|294.6|291.7|11
1643812140000|2022-02-02 14:29:00|294.68|291.78|294.78|291.88|294.8|291.9|294.64|291.74|14
1643812150000|2022-02-02 14:29:10|294.79|291.89|294.78|291.88|294.8|291.9|294.77|291.87|15
1643812160000|2022-02-02 14:29:20|294.79|291.89|294.55|291.65|294.79|291.89|294.55|291.65|27
1643812170000|2022-02-02 14:29:30|294.54|291.64|294.62|291.72|294.65|291.75|294.54|291.64|20
1643812180000|2022-02-02 14:29:40|294.63|291.73|294.46|291.56|294.64|291.74|294.44|291.54|22
1643812190000|2022-02-02 14:29:50|294.47|291.57|294.44|291.54|294.47|291.57|294.44|291.54|12
1643812200000|2022-02-02 14:30:00|294.42|291.52|294.22|291.32|294.43|291.53|294.22|291.32|18
1643812210000|2022-02-02 14:30:10|294.23|291.33|294.23|291.33|294.31|291.41|294.18|291.28|22
1643812220000|2022-02-02 14:30:20|294.24|291.34|294.21|291.31|294.32|291.42|294.17|291.27|14
1643812230000|2022-02-02 14:30:30|294.19|291.29|294.27|291.37|294.32|291.42|294.16|291.26|27
1643812240000|2022-02-02 14:30:40|294.3|291.4|294.47|291.57|294.47|291.57|294.29|291.39|16
1643812250000|2022-02-02 14:30:50|294.46|291.56|294.58|291.68|294.65|291.75|294.46|291.56|20
1643812260000|2022-02-02 14:31:00|294.57|291.67|294.66|291.76|294.66|291.76|294.57|291.67|12
1643812270000|2022-02-02 14:31:10|294.67|291.77|294.58|291.68|294.74|291.84|294.56|291.66|28
1643812280000|2022-02-02 14:31:20|294.6|291.7|294.63|291.73|294.63|291.73|294.57|291.67|17
1643812290000|2022-02-02 14:31:30|294.62|291.72|294.44|291.54|294.63|291.73|294.44|291.54|18
1643812300000|2022-02-02 14:31:40|294.45|291.55|294.45|291.55|294.49|291.59|294.38|291.48|11
1643812310000|2022-02-02 14:31:50|294.43|291.53|294.42|291.52|294.45|291.55|294.4|291.5|20
1643812320000|2022-02-02 14:32:00|294.43|291.53|294.4|291.5|294.43|291.53|294.39|291.49|15
1643812330000|2022-02-02 14:32:10|294.39|291.49|294.24|291.34|294.4|291.5|294.19|291.29|18
1643812340000|2022-02-02 14:32:20|294.22|291.32|293.51|290.61|294.26|291.36|293.47|290.57|30
1643812350000|2022-02-02 14:32:30|293.52|290.62|293.11|290.21|293.52|290.62|293.03|290.13|35
1643812360000|2022-02-02 14:32:40|293.12|290.22|293.07|290.17|293.3|290.4|293.05|290.15|34
1643812370000|2022-02-02 14:32:50|293.08|290.18|293.05|290.15|293.08|290.18|292.89|289.99|30
1643812380000|2022-02-02 14:33:00|293.06|290.16|292.55|289.65|293.06|290.16|292.53|289.63|27
1643812390000|2022-02-02 14:33:10|292.6|289.7|292.5|289.6|292.61|289.71|292.34|289.44|35
1643812400000|2022-02-02 14:33:20|292.46|289.56|292.19|289.29|292.46|289.56|292.16|289.26|32
1643812410000|2022-02-02 14:33:30|292.26|289.36|291.5|288.6|292.29|289.39|291.5|288.6|32
1643812420000|2022-02-02 14:33:40|291.61|288.71|291.24|288.34|291.61|288.71|291.05|288.15|32
1643812430000|2022-02-02 14:33:50|291.26|288.36|290.44|287.54|291.26|288.36|290.37|287.47|35
1643812440000|2022-02-02 14:34:00|290.32|287.42|289.96|287.06|290.43|287.53|289.96|287.06|30
1643812450000|2022-02-02 14:34:10|289.95|287.05|289.95|287.05|290.12|287.22|289.79|286.89|31
1643812460000|2022-02-02 14:34:20|289.91|287.01|290.11|287.21|290.13|287.23|289.74|286.84|34
1643812470000|2022-02-02 14:34:30|290.04|287.14|290.56|287.66|290.61|287.71|290.03|287.13|34
1643812480000|2022-02-02 14:34:40|290.5|287.6|290.84|287.94|290.93|288.03|290.41|287.51|33
1643812490000|2022-02-02 14:34:50|290.75|287.85|290.92|288.02|290.95|288.05|290.59|287.69|36
1643812500000|2022-02-02 14:35:00|290.93|288.03|291.1|288.2|291.1|288.2|290.87|287.97|30
1643812510000|2022-02-02 14:35:10|291.11|288.21|291.42|288.52|291.42|288.52|291.08|288.18|30
1643812520000|2022-02-02 14:35:20|291.43|288.53|291.12|288.22|291.49|288.59|290.78|287.88|33
1643812530000|2022-02-02 14:35:30|291.11|288.21|291.1|288.2|291.13|288.23|291.02|288.12|23
1643812540000|2022-02-02 14:35:40|291.09|288.19|291.06|288.16|291.09|288.19|291|288.1|23
1643812550000|2022-02-02 14:35:50|291.04|288.14|290.78|287.88|291.09|288.19|290.76|287.86|27
1643812560000|2022-02-02 14:36:00|290.81|287.91|290.45|287.55|290.86|287.96|290.41|287.51|33
1643812570000|2022-02-02 14:36:10|290.47|287.57|290.23|287.33|290.49|287.59|290.23|287.33|32
1643812580000|2022-02-02 14:36:20|290.26|287.36|290.51|287.61|290.51|287.61|290.24|287.34|32
1643812590000|2022-02-02 14:36:30|290.47|287.57|290.57|287.67|290.6|287.7|290.44|287.54|28
1643812600000|2022-02-02 14:36:40|290.6|287.7|290.82|287.92|290.82|287.92|290.59|287.69|26
1643812610000|2022-02-02 14:36:50|290.81|287.91|290.92|288.02|290.92|288.02|290.8|287.9|18
1643812620000|2022-02-02 14:37:00|290.91|288.01|290.42|287.52|290.95|288.05|290.42|287.52|25
1643812630000|2022-02-02 14:37:10|290.39|287.49|290.47|287.57|290.54|287.64|290.31|287.41|29
1643812640000|2022-02-02 14:37:20|290.46|287.56|290.34|287.44|290.56|287.66|290.31|287.41|25
1643812650000|2022-02-02 14:37:30|290.35|287.45|290.14|287.24|290.36|287.46|290.14|287.24|16
1643812660000|2022-02-02 14:37:40|290.16|287.26|290.23|287.33|290.32|287.42|290.15|287.25|22
1643812670000|2022-02-02 14:37:50|290.22|287.32|290.36|287.46|290.41|287.51|290.22|287.32|26
1643812680000|2022-02-02 14:38:00|290.35|287.45|290.17|287.27|290.35|287.45|290.14|287.24|15
1643812690000|2022-02-02 14:38:10|290.13|287.23|290|287.1|290.16|287.26|289.99|287.09|18
1643812700000|2022-02-02 14:38:20|289.99|287.09|290.14|287.24|290.14|287.24|289.97|287.07|23
1643812710000|2022-02-02 14:38:30|290.16|287.26|290.82|287.92|290.82|287.92|290.14|287.24|32
1643812720000|2022-02-02 14:38:40|290.79|287.89|290.76|287.86|290.94|288.04|290.76|287.86|30
1643812730000|2022-02-02 14:38:50|290.78|287.88|290.84|287.94|290.95|288.05|290.76|287.86|34
1643812740000|2022-02-02 14:39:00|290.81|287.91|291.16|288.26|291.22|288.32|290.81|287.91|31
1643812750000|2022-02-02 14:39:10|291.15|288.25|291.24|288.34|291.28|288.38|291.14|288.24|22
1643812760000|2022-02-02 14:39:20|291.25|288.35|291|288.1|291.26|288.36|290.95|288.05|29
1643812770000|2022-02-02 14:39:30|290.96|288.06|290.87|287.97|291.06|288.16|290.87|287.97|20
1643812780000|2022-02-02 14:39:40|290.89|287.99|290.96|288.06|290.96|288.06|290.87|287.97|20
1643812790000|2022-02-02 14:39:50|291.01|288.11|290.79|287.89|291.12|288.22|290.78|287.88|30
1643812800000|2022-02-02 14:40:00|290.81|287.91|290.65|287.75|290.84|287.94|290.59|287.69|25
1643812810000|2022-02-02 14:40:10|290.63|287.73|290.82|287.92|290.93|288.03|290.63|287.73|33
1643812820000|2022-02-02 14:40:20|290.85|287.95|290.61|287.71|290.85|287.95|290.61|287.71|26
1643812830000|2022-02-02 14:40:30|290.6|287.7|290.53|287.63|290.63|287.73|290.42|287.52|23
1643812840000|2022-02-02 14:40:40|290.55|287.65|290.26|287.36|290.57|287.67|290.26|287.36|21
1643812850000|2022-02-02 14:40:50|290.33|287.43|290.35|287.45|290.51|287.61|290.32|287.42|21
1643812860000|2022-02-02 14:41:00|290.36|287.46|290.42|287.52|290.53|287.63|290.35|287.45|26
1643812870000|2022-02-02 14:41:10|290.45|287.55|290.62|287.72|290.62|287.72|290.31|287.41|25
1643812880000|2022-02-02 14:41:20|290.64|287.74|290.79|287.89|290.79|287.89|290.61|287.71|19
1643812890000|2022-02-02 14:41:30|290.78|287.88|290.63|287.73|290.86|287.96|290.56|287.66|21
1643812900000|2022-02-02 14:41:40|290.62|287.72|290.68|287.78|290.68|287.78|290.53|287.63|25
1643812910000|2022-02-02 14:41:50|290.67|287.77|290.33|287.43|290.67|287.77|290.26|287.36|29
1643812920000|2022-02-02 14:42:00|290.34|287.44|290.36|287.46|290.48|287.58|290.34|287.44|21
1643812930000|2022-02-02 14:42:10|290.35|287.45|290.25|287.35|290.35|287.45|290.18|287.28|26
1643812940000|2022-02-02 14:42:20|290.24|287.34|290|287.1|290.25|287.35|289.98|287.08|25
1643812950000|2022-02-02 14:42:30|289.94|287.04|289.9|287|289.98|287.08|289.9|287|21
1643812960000|2022-02-02 14:42:40|289.88|286.98|289.6|286.7|289.88|286.98|289.6|286.7|30
1643812970000|2022-02-02 14:42:50|289.59|286.69|289.3|286.4|289.59|286.69|289.3|286.4|28
1643812980000|2022-02-02 14:43:00|289.31|286.41|289.08|286.18|289.36|286.46|289.08|286.18|23
1643812990000|2022-02-02 14:43:10|289.06|286.16|289.28|286.38|289.28|286.38|288.87|285.97|33
1643813000000|2022-02-02 14:43:20|289.27|286.37|289.33|286.43|289.34|286.44|289.15|286.25|23
1643813010000|2022-02-02 14:43:30|289.29|286.39|289.34|286.44|289.35|286.45|289.2|286.3|17
1643813020000|2022-02-02 14:43:40|289.35|286.45|289.33|286.43|289.39|286.49|289.31|286.41|13
1643813030000|2022-02-02 14:43:50|289.29|286.39|289.13|286.23|289.29|286.39|289.09|286.19|25
1643813040000|2022-02-02 14:44:00|289.14|286.24|288.96|286.06|289.24|286.34|288.87|285.97|31
1643813050000|2022-02-02 14:44:10|288.95|286.05|289|286.1|289.14|286.24|288.95|286.05|33
1643813060000|2022-02-02 14:44:20|288.99|286.09|289.13|286.23|289.13|286.23|288.94|286.04|33
1643813070000|2022-02-02 14:44:30|289.19|286.29|289.56|286.66|289.56|286.66|289.14|286.24|29
1643813080000|2022-02-02 14:44:40|289.58|286.68|289.61|286.71|289.61|286.71|289.57|286.67|16
1643813090000|2022-02-02 14:44:50|289.59|286.69|289.52|286.62|289.65|286.75|289.39|286.49|29
1643813100000|2022-02-02 14:45:00|289.53|286.63|289.38|286.48|289.53|286.63|289.37|286.47|21
1643813110000|2022-02-02 14:45:10|289.4|286.5|289.33|286.43|289.42|286.52|289.33|286.43|22
1643813120000|2022-02-02 14:45:20|289.35|286.45|289.4|286.5|289.4|286.5|289.3|286.4|16
1643813130000|2022-02-02 14:45:30|289.42|286.52|289.38|286.48|289.44|286.54|289.33|286.43|25
1643813140000|2022-02-02 14:45:40|289.39|286.49|289.93|287.03|289.95|287.05|289.39|286.49|29
1643813150000|2022-02-02 14:45:50|289.94|287.04|289.89|286.99|289.97|287.07|289.83|286.93|26
1643813160000|2022-02-02 14:46:00|289.87|286.97|289.57|286.67|289.9|287|289.55|286.65|30
1643813170000|2022-02-02 14:46:10|289.59|286.69|289.44|286.54|289.59|286.69|289.36|286.46|29
1643813180000|2022-02-02 14:46:20|289.41|286.51|289.7|286.8|289.72|286.82|289.39|286.49|26
1643813190000|2022-02-02 14:46:30|289.71|286.81|289.67|286.77|289.78|286.88|289.65|286.75|21
1643813200000|2022-02-02 14:46:40|289.66|286.76|289.47|286.57|289.76|286.86|289.47|286.57|22
1643813210000|2022-02-02 14:46:50|289.46|286.56|289.17|286.27|289.46|286.56|289.17|286.27|29
1643813220000|2022-02-02 14:47:00|289.18|286.28|289.32|286.42|289.38|286.48|289.17|286.27|29
1643813230000|2022-02-02 14:47:10|289.33|286.43|289.26|286.36|289.34|286.44|289.25|286.35|19
1643813240000|2022-02-02 14:47:20|289.24|286.34|288.99|286.09|289.24|286.34|288.99|286.09|20
1643813250000|2022-02-02 14:47:30|288.98|286.08|288.91|286.01|289.08|286.18|288.86|285.96|27
1643813260000|2022-02-02 14:47:40|288.9|286|288.91|286.01|288.96|286.06|288.9|286|17
1643813270000|2022-02-02 14:47:50|288.92|286.02|288.62|285.72|288.92|286.02|288.6|285.7|21
1643813280000|2022-02-02 14:48:00|288.59|285.69|288.74|285.84|288.75|285.85|288.5|285.6|25
1643813290000|2022-02-02 14:48:10|288.75|285.85|288.84|285.94|288.93|286.03|288.74|285.84|25
1643813300000|2022-02-02 14:48:20|288.85|285.95|289.12|286.22|289.26|286.36|288.85|285.95|28
1643813310000|2022-02-02 14:48:30|289.1|286.2|289.04|286.14|289.1|286.2|289|286.1|21
1643813320000|2022-02-02 14:48:40|289.05|286.15|288.98|286.08|289.06|286.16|288.79|285.89|25
1643813330000|2022-02-02 14:48:50|288.99|286.09|288.75|285.85|289.18|286.28|288.75|285.85|22
1643813340000|2022-02-02 14:49:00|288.73|285.83|288.55|285.65|288.75|285.85|288.55|285.65|19
1643813350000|2022-02-02 14:49:10|288.49|285.59|288.05|285.15|288.49|285.59|288.05|285.15|26
1643813360000|2022-02-02 14:49:20|288.02|285.12|287.68|284.78|288.03|285.13|287.68|284.78|29
1643813370000|2022-02-02 14:49:30|287.7|284.8|287.48|284.58|287.7|284.8|287.28|284.38|25
1643813380000|2022-02-02 14:49:40|287.49|284.59|287.76|284.86|287.8|284.9|287.48|284.58|25
1643813390000|2022-02-02 14:49:50|287.78|284.88|287.52|284.62|287.78|284.88|287.5|284.6|29
1643813400000|2022-02-02 14:50:00|287.48|284.58|288.01|285.11|288.01|285.11|287.44|284.54|31
1643813410000|2022-02-02 14:50:10|287.99|285.09|288.23|285.33|288.25|285.35|287.96|285.06|29
1643813420000|2022-02-02 14:50:20|288.24|285.34|288.24|285.34|288.33|285.43|288.24|285.34|18
1643813430000|2022-02-02 14:50:30|288.29|285.39|288.35|285.45|288.39|285.49|288.24|285.34|33
1643813440000|2022-02-02 14:50:40|288.33|285.43|288.29|285.39|288.38|285.48|288.28|285.38|23
1643813450000|2022-02-02 14:50:50|288.3|285.4|288.44|285.54|288.44|285.54|288.3|285.4|22
1643813460000|2022-02-02 14:51:00|288.47|285.57|288.55|285.65|288.58|285.68|288.35|285.45|21
1643813470000|2022-02-02 14:51:10|288.56|285.66|288.87|285.97|288.9|286|288.56|285.66|28
1643813480000|2022-02-02 14:51:20|288.91|286.01|289|286.1|289.14|286.24|288.91|286.01|29
1643813490000|2022-02-02 14:51:30|289.01|286.11|289.13|286.23|289.14|286.24|288.98|286.08|13
1643813500000|2022-02-02 14:51:40|289.12|286.22|288.77|285.87|289.14|286.24|288.77|285.87|26
1643813510000|2022-02-02 14:51:50|288.76|285.86|288.8|285.9|288.88|285.98|288.76|285.86|21
1643813520000|2022-02-02 14:52:00|288.79|285.89|288.71|285.81|288.79|285.89|288.53|285.63|32
1643813530000|2022-02-02 14:52:10|288.73|285.83|288.77|285.87|288.78|285.88|288.62|285.72|28
1643813540000|2022-02-02 14:52:20|288.74|285.84|289.08|286.18|289.08|286.18|288.7|285.8|34
1643813550000|2022-02-02 14:52:30|289.09|286.19|289.22|286.32|289.35|286.45|289.07|286.17|31
1643813560000|2022-02-02 14:52:40|289.21|286.31|289.31|286.41|289.33|286.43|289.21|286.31|23
1643813570000|2022-02-02 14:52:50|289.32|286.42|289.25|286.35|289.41|286.51|289.25|286.35|25
1643813580000|2022-02-02 14:53:00|289.23|286.33|289.29|286.39|289.33|286.43|289.19|286.29|26
1643813590000|2022-02-02 14:53:10|289.31|286.41|289.32|286.42|289.41|286.51|289.27|286.37|32
1643813600000|2022-02-02 14:53:20|289.33|286.43|289.43|286.53|289.44|286.54|289.32|286.42|25
1643813610000|2022-02-02 14:53:30|289.42|286.52|289.49|286.59|289.49|286.59|289.35|286.45|26
1643813620000|2022-02-02 14:53:40|289.52|286.62|289.41|286.51|289.54|286.64|289.41|286.51|21
1643813630000|2022-02-02 14:53:50|289.42|286.52|289.25|286.35|289.43|286.53|289.25|286.35|21
1643813640000|2022-02-02 14:54:00|289.24|286.34|289.04|286.14|289.24|286.34|289.02|286.12|25
1643813650000|2022-02-02 14:54:10|289.03|286.13|289.05|286.15|289.17|286.27|289.02|286.12|21
1643813660000|2022-02-02 14:54:20|289|286.1|289.03|286.13|289.03|286.13|288.93|286.03|19
1643813670000|2022-02-02 14:54:30|289.02|286.12|288.89|285.99|289.03|286.13|288.86|285.96|28
1643813680000|2022-02-02 14:54:40|288.88|285.98|288.88|285.98|288.9|286|288.75|285.85|22
1643813690000|2022-02-02 14:54:50|288.95|286.05|289.45|286.55|289.45|286.55|288.92|286.02|32
1643813700000|2022-02-02 14:55:00|289.44|286.54|289.44|286.54|289.48|286.58|289.3|286.4|30
1643813710000|2022-02-02 14:55:10|289.43|286.53|289.56|286.66|289.58|286.68|289.36|286.46|27
1643813720000|2022-02-02 14:55:20|289.57|286.67|289.58|286.68|289.59|286.69|289.48|286.58|24
1643813730000|2022-02-02 14:55:30|289.57|286.67|289.49|286.59|289.57|286.67|289.46|286.56|22
1643813740000|2022-02-02 14:55:40|289.48|286.58|289.4|286.5|289.48|286.58|289.4|286.5|14
1643813750000|2022-02-02 14:55:50|289.41|286.51|289.42|286.52|289.5|286.6|289.4|286.5|19
1643813760000|2022-02-02 14:56:00|289.43|286.53|289.26|286.36|289.44|286.54|289.2|286.3|24
1643813770000|2022-02-02 14:56:10|289.28|286.38|288.91|286.01|289.28|286.38|288.91|286.01|25
1643813780000|2022-02-02 14:56:20|288.95|286.05|289.02|286.12|289.12|286.22|288.94|286.04|25
1643813790000|2022-02-02 14:56:30|288.98|286.08|288.95|286.05|289.08|286.18|288.95|286.05|26
1643813800000|2022-02-02 14:56:40|288.93|286.03|288.88|285.98|289|286.1|288.87|285.97|26
1643813810000|2022-02-02 14:56:50|288.86|285.96|288.53|285.63|288.89|285.99|288.53|285.63|33
1643813820000|2022-02-02 14:57:00|288.55|285.65|288.6|285.7|288.67|285.77|288.52|285.62|30
1643813830000|2022-02-02 14:57:10|288.61|285.71|288.57|285.67|288.75|285.85|288.56|285.66|21
1643813840000|2022-02-02 14:57:20|288.61|285.71|288.46|285.56|288.63|285.73|288.44|285.54|17
1643813850000|2022-02-02 14:57:30|288.45|285.55|288.44|285.54|288.49|285.59|288.27|285.37|26
1643813860000|2022-02-02 14:57:40|288.46|285.56|288.44|285.54|288.58|285.68|288.42|285.52|27
1643813870000|2022-02-02 14:57:50|288.43|285.53|288.63|285.73|288.63|285.73|288.41|285.51|24
1643813880000|2022-02-02 14:58:00|288.68|285.78|288.95|286.05|289.08|286.18|288.59|285.69|32
1643813890000|2022-02-02 14:58:10|288.96|286.06|288.92|286.02|288.98|286.08|288.69|285.79|31
1643813900000|2022-02-02 14:58:20|289.01|286.11|289.09|286.19|289.24|286.34|288.99|286.09|27
1643813910000|2022-02-02 14:58:30|289.04|286.14|288.8|285.9|289.04|286.14|288.78|285.88|28
1643813920000|2022-02-02 14:58:40|288.81|285.91|288.84|285.94|288.88|285.98|288.77|285.87|27
1643813930000|2022-02-02 14:58:50|288.85|285.95|288.9|286|288.96|286.06|288.85|285.95|26
1643813940000|2022-02-02 14:59:00|288.89|285.99|288.85|285.95|288.96|286.06|288.8|285.9|37
1643813950000|2022-02-02 14:59:10|288.86|285.96|288.89|285.99|288.96|286.06|288.81|285.91|24
1643813960000|2022-02-02 14:59:20|288.92|286.02|288.87|285.97|288.94|286.04|288.83|285.93|28
1643813970000|2022-02-02 14:59:30|288.86|285.96|288.88|285.98|288.91|286.01|288.86|285.96|18
1643813980000|2022-02-02 14:59:40|288.87|285.97|288.94|286.04|288.98|286.08|288.87|285.97|13
1643813990000|2022-02-02 14:59:50|288.92|286.02|288.85|285.95|288.96|286.06|288.85|285.95|27
1643814000000|2022-02-02 15:00:00|288.86|285.96|288.55|285.65|288.86|285.96|288.52|285.62|24
1643814010000|2022-02-02 15:00:10|288.57|285.67|289.22|286.32|289.22|286.32|288.57|285.67|30
1643814020000|2022-02-02 15:00:20|289.27|286.37|289.26|286.36|289.48|286.58|289.22|286.32|26
1643814030000|2022-02-02 15:00:30|289.28|286.38|289.58|286.68|289.58|286.68|289.28|286.38|20
1643814040000|2022-02-02 15:00:40|289.56|286.66|289.62|286.72|289.67|286.77|289.53|286.63|17
1643814050000|2022-02-02 15:00:50|289.59|286.69|289.59|286.69|289.61|286.71|289.52|286.62|33
1643814060000|2022-02-02 15:01:00|289.58|286.68|289.8|286.9|289.85|286.95|289.38|286.48|30
1643814070000|2022-02-02 15:01:10|289.77|286.87|289.86|286.96|289.96|287.06|289.77|286.87|27
1643814080000|2022-02-02 15:01:20|289.89|286.99|290.02|287.12|290.17|287.27|289.88|286.98|30
1643814090000|2022-02-02 15:01:30|290.01|287.11|289.91|287.01|290.09|287.19|289.9|287|32
1643814100000|2022-02-02 15:01:40|289.92|287.02|289.78|286.88|289.93|287.03|289.78|286.88|25
1643814110000|2022-02-02 15:01:50|289.71|286.81|289.9|287|289.9|287|289.69|286.79|32
1643814120000|2022-02-02 15:02:00|289.89|286.99|289.68|286.78|289.89|286.99|289.66|286.76|28
1643814130000|2022-02-02 15:02:10|289.67|286.77|289.39|286.49|289.67|286.77|289.39|286.49|21
1643814140000|2022-02-02 15:02:20|289.44|286.54|289.51|286.61|289.51|286.61|289.42|286.52|18
1643814150000|2022-02-02 15:02:30|289.52|286.62|289.23|286.33|289.52|286.62|289.2|286.3|20
1643814160000|2022-02-02 15:02:40|289.24|286.34|288.99|286.09|289.35|286.45|288.96|286.06|23
1643814170000|2022-02-02 15:02:50|289|286.1|288.78|285.88|289|286.1|288.78|285.88|15
1643814180000|2022-02-02 15:03:00|288.76|285.86|288.44|285.54|288.76|285.86|288.41|285.51|27
1643814190000|2022-02-02 15:03:10|288.45|285.55|288.46|285.56|288.54|285.64|288.37|285.47|23
1643814200000|2022-02-02 15:03:20|288.45|285.55|288.39|285.49|288.53|285.63|288.37|285.47|26
1643814210000|2022-02-02 15:03:30|288.38|285.48|288.26|285.36|288.38|285.48|288.17|285.27|25
1643814220000|2022-02-02 15:03:40|288.25|285.35|288.26|285.36|288.31|285.41|287.99|285.09|30
1643814230000|2022-02-02 15:03:50|288.27|285.37|288.14|285.24|288.27|285.37|288.07|285.17|23
1643814240000|2022-02-02 15:04:00|288.12|285.22|288.11|285.21|288.18|285.28|288.09|285.19|26
1643814250000|2022-02-02 15:04:10|288.12|285.22|287.88|284.98|288.12|285.22|287.87|284.97|26
1643814260000|2022-02-02 15:04:20|287.91|285.01|287.89|284.99|287.92|285.02|287.86|284.96|22
1643814270000|2022-02-02 15:04:30|287.88|284.98|287.79|284.89|287.92|285.02|287.77|284.87|22
1643814280000|2022-02-02 15:04:40|287.77|284.87|287.8|284.9|287.88|284.98|287.66|284.76|35
1643814290000|2022-02-02 15:04:50|287.75|284.85|287.7|284.8|287.75|284.85|287.65|284.75|17
1643814300000|2022-02-02 15:05:00|287.69|284.79|287.84|284.94|287.85|284.95|287.69|284.79|23
1643814310000|2022-02-02 15:05:10|287.85|284.95|288.01|285.11|288.1|285.2|287.85|284.95|24
1643814320000|2022-02-02 15:05:20|288|285.1|288.08|285.18|288.19|285.29|287.98|285.08|28
1643814330000|2022-02-02 15:05:30|288.05|285.15|288.13|285.23|288.16|285.26|288.03|285.13|25
1643814340000|2022-02-02 15:05:40|288.12|285.22|288.14|285.24|288.14|285.24|288.05|285.15|18
1643814350000|2022-02-02 15:05:50|288.16|285.26|288.28|285.38|288.28|285.38|288.13|285.23|27
1643814360000|2022-02-02 15:06:00|288.29|285.39|288.31|285.41|288.42|285.52|288.22|285.32|28
1643814370000|2022-02-02 15:06:10|288.33|285.43|288.39|285.49|288.43|285.53|288.32|285.42|14
1643814380000|2022-02-02 15:06:20|288.4|285.5|288.21|285.31|288.4|285.5|288.21|285.31|26
1643814390000|2022-02-02 15:06:30|288.28|285.38|288.21|285.31|288.29|285.39|288.13|285.23|32
1643814400000|2022-02-02 15:06:40|288.25|285.35|288.16|285.26|288.25|285.35|288.16|285.26|23
1643814410000|2022-02-02 15:06:50|288.17|285.27|288.24|285.34|288.36|285.46|288.1|285.2|34
1643814420000|2022-02-02 15:07:00|288.22|285.32|288.32|285.42|288.35|285.45|288.22|285.32|29
1643814430000|2022-02-02 15:07:10|288.33|285.43|288.58|285.68|288.61|285.71|288.33|285.43|20
1643814440000|2022-02-02 15:07:20|288.59|285.69|288.5|285.6|288.63|285.73|288.5|285.6|20
1643814450000|2022-02-02 15:07:30|288.49|285.59|288.55|285.65|288.55|285.65|288.42|285.52|24
1643814460000|2022-02-02 15:07:40|288.54|285.64|288.55|285.65|288.56|285.66|288.52|285.62|14
1643814470000|2022-02-02 15:07:50|288.54|285.64|288.77|285.87|288.77|285.87|288.47|285.57|32
1643814480000|2022-02-02 15:08:00|288.74|285.84|288.95|286.05|288.95|286.05|288.73|285.83|25
1643814490000|2022-02-02 15:08:10|288.96|286.06|288.89|285.99|289.05|286.15|288.84|285.94|29
1643814500000|2022-02-02 15:08:20|288.88|285.98|288.77|285.87|288.89|285.99|288.72|285.82|20
1643814510000|2022-02-02 15:08:30|288.78|285.88|288.92|286.02|288.92|286.02|288.78|285.88|13
1643814520000|2022-02-02 15:08:40|288.91|286.01|288.87|285.97|288.92|286.02|288.85|285.95|30
1643814530000|2022-02-02 15:08:50|288.85|285.95|288.95|286.05|288.97|286.07|288.85|285.95|24
1643814540000|2022-02-02 15:09:00|288.94|286.04|289.1|286.2|289.1|286.2|288.93|286.03|25
1643814550000|2022-02-02 15:09:10|289.11|286.21|289.38|286.48|289.38|286.48|289.11|286.21|30
1643814560000|2022-02-02 15:09:20|289.39|286.49|289.67|286.77|289.7|286.8|289.37|286.47|24
1643814570000|2022-02-02 15:09:30|289.72|286.82|289.59|286.69|289.74|286.84|289.59|286.69|23
1643814580000|2022-02-02 15:09:40|289.6|286.7|289.51|286.61|289.6|286.7|289.48|286.58|20
1643814590000|2022-02-02 15:09:50|289.48|286.58|289.52|286.62|289.59|286.69|289.48|286.58|22
1643814600000|2022-02-02 15:10:00|289.51|286.61|289.22|286.32|289.52|286.62|289.22|286.32|18
1643814610000|2022-02-02 15:10:10|289.21|286.31|288.95|286.05|289.21|286.31|288.91|286.01|22
1643814620000|2022-02-02 15:10:20|288.97|286.07|288.72|285.82|288.98|286.08|288.72|285.82|20
1643814630000|2022-02-02 15:10:30|288.71|285.81|288.58|285.68|288.71|285.81|288.48|285.58|28
1643814640000|2022-02-02 15:10:40|288.59|285.69|288.6|285.7|288.62|285.72|288.56|285.66|13
1643814650000|2022-02-02 15:10:50|288.61|285.71|288.69|285.79|288.75|285.85|288.61|285.71|20
1643814660000|2022-02-02 15:11:00|288.68|285.78|288.7|285.8|288.71|285.81|288.67|285.77|11
1643814670000|2022-02-02 15:11:10|288.71|285.81|288.68|285.78|288.81|285.91|288.68|285.78|14
1643814680000|2022-02-02 15:11:20|288.69|285.79|288.84|285.94|288.86|285.96|288.69|285.79|17
1643814690000|2022-02-02 15:11:30|288.83|285.93|288.86|285.96|288.92|286.02|288.83|285.93|17
1643814700000|2022-02-02 15:11:40|288.88|285.98|288.93|286.03|289.02|286.12|288.86|285.96|15
1643814710000|2022-02-02 15:11:50|288.94|286.04|289.12|286.22|289.14|286.24|288.94|286.04|13
1643814720000|2022-02-02 15:12:00|289.15|286.25|289.28|286.38|289.29|286.39|289.13|286.23|23
1643814730000|2022-02-02 15:12:10|289.25|286.35|289.36|286.46|289.39|286.49|289.22|286.32|22
1643814740000|2022-02-02 15:12:20|289.38|286.48|289.28|286.38|289.38|286.48|289.28|286.38|15
1643814750000|2022-02-02 15:12:30|289.27|286.37|289.13|286.23|289.28|286.38|289.13|286.23|17
1643814760000|2022-02-02 15:12:40|289.17|286.27|289.01|286.11|289.17|286.27|288.98|286.08|24
1643814770000|2022-02-02 15:12:50|288.99|286.09|289.05|286.15|289.05|286.15|288.96|286.06|14
1643814780000|2022-02-02 15:13:00|289.04|286.14|288.92|286.02|289.05|286.15|288.89|285.99|17
1643814790000|2022-02-02 15:13:10|288.96|286.06|288.76|285.86|289.01|286.11|288.76|285.86|23
1643814800000|2022-02-02 15:13:20|288.77|285.87|288.86|285.96|288.88|285.98|288.74|285.84|24
1643814810000|2022-02-02 15:13:30|288.85|285.95|288.84|285.94|288.91|286.01|288.82|285.92|17
1643814820000|2022-02-02 15:13:40|288.83|285.93|288.8|285.9|288.83|285.93|288.78|285.88|14
1643814830000|2022-02-02 15:13:50|288.79|285.89|288.73|285.83|288.79|285.89|288.71|285.81|17
1643814840000|2022-02-02 15:14:00|288.72|285.82|288.49|285.59|288.74|285.84|288.46|285.56|19
1643814850000|2022-02-02 15:14:10|288.55|285.65|288.42|285.52|288.61|285.71|288.38|285.48|21
1643814860000|2022-02-02 15:14:20|288.43|285.53|288.48|285.58|288.54|285.64|288.39|285.49|19
1643814870000|2022-02-02 15:14:30|288.46|285.56|288.27|285.37|288.47|285.57|288.27|285.37|20
1643814880000|2022-02-02 15:14:40|288.23|285.33|288.31|285.41|288.34|285.44|288.22|285.32|19
1643814890000|2022-02-02 15:14:50|288.32|285.42|288.22|285.32|288.32|285.42|288.19|285.29|13
1643814900000|2022-02-02 15:15:00|288.23|285.33|288.34|285.44|288.34|285.44|288.21|285.31|18
1643814910000|2022-02-02 15:15:10|288.32|285.42|288.28|285.38|288.34|285.44|288.19|285.29|20
1643814920000|2022-02-02 15:15:20|288.31|285.41|288.44|285.54|288.44|285.54|288.23|285.33|24
1643814930000|2022-02-02 15:15:30|288.51|285.61|288.81|285.91|288.81|285.91|288.49|285.59|18
1643814940000|2022-02-02 15:15:40|288.82|285.92|288.7|285.8|288.82|285.92|288.66|285.76|20
1643814950000|2022-02-02 15:15:50|288.69|285.79|288.63|285.73|288.69|285.79|288.63|285.73|25
1643814960000|2022-02-02 15:16:00|288.65|285.75|288.82|285.92|288.91|286.01|288.61|285.71|26
1643814970000|2022-02-02 15:16:10|288.81|285.91|288.8|285.9|288.87|285.97|288.76|285.86|21
1643814980000|2022-02-02 15:16:20|288.82|285.92|288.81|285.91|288.89|285.99|288.77|285.87|19
1643814990000|2022-02-02 15:16:30|288.84|285.94|288.73|285.83|288.84|285.94|288.73|285.83|18
1643815000000|2022-02-02 15:16:40|288.74|285.84|288.75|285.85|288.78|285.88|288.63|285.73|18
1643815010000|2022-02-02 15:16:50|288.73|285.83|288.73|285.83|288.75|285.85|288.7|285.8|17
1643815020000|2022-02-02 15:17:00|288.74|285.84|288.67|285.77|288.75|285.85|288.66|285.76|18
1643815030000|2022-02-02 15:17:10|288.69|285.79|288.54|285.64|288.7|285.8|288.54|285.64|24
1643815040000|2022-02-02 15:17:20|288.56|285.66|288.56|285.66|288.58|285.68|288.52|285.62|15
1643815050000|2022-02-02 15:17:30|288.55|285.65|288.58|285.68|288.58|285.68|288.43|285.53|25
1643815060000|2022-02-02 15:17:40|288.57|285.67|288.48|285.58|288.57|285.67|288.46|285.56|15
1643815070000|2022-02-02 15:17:50|288.49|285.59|288.41|285.51|288.49|285.59|288.41|285.51|7
1643815080000|2022-02-02 15:18:00|288.4|285.5|288.23|285.33|288.41|285.51|288.18|285.28|18
1643815090000|2022-02-02 15:18:10|288.24|285.34|288.25|285.35|288.26|285.36|288.21|285.31|13
1643815100000|2022-02-02 15:18:20|288.24|285.34|288.31|285.41|288.31|285.41|288.21|285.31|18
1643815110000|2022-02-02 15:18:30|288.29|285.39|288.34|285.44|288.35|285.45|288.28|285.38|23
1643815120000|2022-02-02 15:18:40|288.33|285.43|288.31|285.41|288.42|285.52|288.31|285.41|20
1643815130000|2022-02-02 15:18:50|288.32|285.42|288.48|285.58|288.49|285.59|288.32|285.42|19
1643815140000|2022-02-02 15:19:00|288.47|285.57|288.76|285.86|288.76|285.86|288.47|285.57|24
1643815150000|2022-02-02 15:19:10|288.79|285.89|288.79|285.89|288.8|285.9|288.69|285.79|21
1643815160000|2022-02-02 15:19:20|288.78|285.88|288.74|285.84|288.79|285.89|288.72|285.82|15
1643815170000|2022-02-02 15:19:30|288.73|285.83|288.73|285.83|288.74|285.84|288.72|285.82|9
1643815180000|2022-02-02 15:19:40|288.72|285.82|288.72|285.82|288.73|285.83|288.72|285.82|5
1643815190000|2022-02-02 15:19:50|288.73|285.83|288.72|285.82|288.75|285.85|288.72|285.82|12
1643815200000|2022-02-02 15:20:00|288.73|285.83|288.88|285.98|288.88|285.98|288.61|285.71|30
1643815210000|2022-02-02 15:20:10|288.89|285.99|288.94|286.04|288.96|286.06|288.84|285.94|27
1643815220000|2022-02-02 15:20:20|288.9|286|288.89|285.99|288.96|286.06|288.89|285.99|20
1643815230000|2022-02-02 15:20:30|288.9|286|288.92|286.02|288.96|286.06|288.78|285.88|19
1643815240000|2022-02-02 15:20:40|288.88|285.98|288.91|286.01|288.91|286.01|288.86|285.96|19
1643815250000|2022-02-02 15:20:50|288.84|285.94|288.81|285.91|288.85|285.95|288.76|285.86|14
1643815260000|2022-02-02 15:21:00|288.78|285.88|288.59|285.69|288.78|285.88|288.56|285.66|24
1643815270000|2022-02-02 15:21:10|288.6|285.7|288.58|285.68|288.63|285.73|288.55|285.65|18
1643815280000|2022-02-02 15:21:20|288.57|285.67|288.48|285.58|288.57|285.67|288.47|285.57|19
1643815290000|2022-02-02 15:21:30|288.47|285.57|288.76|285.86|288.76|285.86|288.44|285.54|26
1643815300000|2022-02-02 15:21:40|288.71|285.81|288.57|285.67|288.71|285.81|288.57|285.67|24
1643815310000|2022-02-02 15:21:50|288.58|285.68|288.57|285.67|288.61|285.71|288.57|285.67|15
1643815320000|2022-02-02 15:22:00|288.56|285.66|288.55|285.65|288.6|285.7|288.52|285.62|14
1643815330000|2022-02-02 15:22:10|288.56|285.66|288.66|285.76|288.75|285.85|288.56|285.66|24
1643815340000|2022-02-02 15:22:20|288.64|285.74|288.68|285.78|288.69|285.79|288.63|285.73|13
1643815350000|2022-02-02 15:22:30|288.69|285.79|288.62|285.72|288.69|285.79|288.6|285.7|16
1643815360000|2022-02-02 15:22:40|288.61|285.71|288.6|285.7|288.66|285.76|288.58|285.68|16
1643815370000|2022-02-02 15:22:50|288.59|285.69|288.61|285.71|288.62|285.72|288.53|285.63|25
1643815380000|2022-02-02 15:23:00|288.6|285.7|288.77|285.87|288.9|286|288.56|285.66|30
1643815390000|2022-02-02 15:23:10|288.76|285.86|288.55|285.65|288.77|285.87|288.49|285.59|26
1643815400000|2022-02-02 15:23:20|288.56|285.66|288.58|285.68|288.58|285.68|288.46|285.56|25
1643815410000|2022-02-02 15:23:30|288.57|285.67|288.58|285.68|288.6|285.7|288.5|285.6|15
1643815420000|2022-02-02 15:23:40|288.59|285.69|288.51|285.61|288.68|285.78|288.5|285.6|17
1643815430000|2022-02-02 15:23:50|288.54|285.64|288.51|285.61|288.54|285.64|288.5|285.6|10
1643815440000|2022-02-02 15:24:00|288.49|285.59|288.52|285.62|288.57|285.67|288.46|285.56|27
1643815450000|2022-02-02 15:24:10|288.51|285.61|288.47|285.57|288.57|285.67|288.45|285.55|22
1643815460000|2022-02-02 15:24:20|288.49|285.59|288.61|285.71|288.66|285.76|288.46|285.56|23
1643815470000|2022-02-02 15:24:30|288.63|285.73|288.68|285.78|288.68|285.78|288.63|285.73|12
1643815480000|2022-02-02 15:24:40|288.69|285.79|288.86|285.96|288.91|286.01|288.66|285.76|19
1643815490000|2022-02-02 15:24:50|288.87|285.97|288.8|285.9|288.89|285.99|288.77|285.87|27
1643815500000|2022-02-02 15:25:00|288.81|285.91|288.99|286.09|289|286.1|288.73|285.83|23
1643815510000|2022-02-02 15:25:10|288.97|286.07|288.97|286.07|288.98|286.08|288.92|286.02|16
1643815520000|2022-02-02 15:25:20|288.98|286.08|288.99|286.09|289|286.1|288.96|286.06|12
1643815530000|2022-02-02 15:25:30|288.98|286.08|288.93|286.03|289|286.1|288.93|286.03|19
1643815540000|2022-02-02 15:25:40|288.94|286.04|288.72|285.82|288.94|286.04|288.72|285.82|23
1643815550000|2022-02-02 15:25:50|288.71|285.81|288.59|285.69|288.72|285.82|288.5|285.6|26
1643815560000|2022-02-02 15:26:00|288.6|285.7|288.61|285.71|288.62|285.72|288.57|285.67|30
1643815570000|2022-02-02 15:26:10|288.62|285.72|288.59|285.69|288.62|285.72|288.58|285.68|12
1643815580000|2022-02-02 15:26:20|288.58|285.68|288.61|285.71|288.61|285.71|288.54|285.64|17
1643815590000|2022-02-02 15:26:30|288.6|285.7|288.49|285.59|288.6|285.7|288.49|285.59|23
1643815600000|2022-02-02 15:26:40|288.5|285.6|288.58|285.68|288.58|285.68|288.49|285.59|21
1643815610000|2022-02-02 15:26:50|288.57|285.67|288.13|285.23|288.57|285.67|288.11|285.21|21
1643815620000|2022-02-02 15:27:00|288.21|285.31|288.48|285.58|288.57|285.67|288.16|285.26|27
1643815630000|2022-02-02 15:27:10|288.5|285.6|288.28|285.38|288.52|285.62|288.27|285.37|26
1643815640000|2022-02-02 15:27:20|288.3|285.4|288.22|285.32|288.33|285.43|288.16|285.26|30
1643815650000|2022-02-02 15:27:30|288.25|285.35|288.42|285.52|288.42|285.52|288.23|285.33|32
1643815660000|2022-02-02 15:27:40|288.46|285.56|288.56|285.66|288.69|285.79|288.46|285.56|29
1643815670000|2022-02-02 15:27:50|288.58|285.68|288.62|285.72|288.68|285.78|288.54|285.64|23
1643815680000|2022-02-02 15:28:00|288.66|285.76|289.04|286.14|289.04|286.14|288.63|285.73|28
1643815690000|2022-02-02 15:28:10|289.09|286.19|288.85|285.95|289.13|286.23|288.84|285.94|30
1643815700000|2022-02-02 15:28:20|288.87|285.97|288.84|285.94|288.9|286|288.81|285.91|22
1643815710000|2022-02-02 15:28:30|288.86|285.96|288.72|285.82|288.86|285.96|288.72|285.82|18
1643815720000|2022-02-02 15:28:40|288.73|285.83|288.75|285.85|288.77|285.87|288.72|285.82|24
1643815730000|2022-02-02 15:28:50|288.74|285.84|288.77|285.87|288.9|286|288.72|285.82|15
1643815740000|2022-02-02 15:29:00|288.75|285.85|288.62|285.72|288.77|285.87|288.6|285.7|18
1643815750000|2022-02-02 15:29:10|288.65|285.75|288.63|285.73|288.68|285.78|288.55|285.65|18
1643815760000|2022-02-02 15:29:20|288.6|285.7|288.45|285.55|288.65|285.75|288.45|285.55|25
1643815770000|2022-02-02 15:29:30|288.47|285.57|288.5|285.6|288.62|285.72|288.44|285.54|21
1643815780000|2022-02-02 15:29:40|288.53|285.63|288.48|285.58|288.53|285.63|288.45|285.55|18
1643815790000|2022-02-02 15:29:50|288.49|285.59|288.45|285.55|288.51|285.61|288.41|285.51|14
1643815800000|2022-02-02 15:30:00|288.43|285.53|288.63|285.73|288.65|285.75|288.43|285.53|25
1643815810000|2022-02-02 15:30:10|288.64|285.74|288.41|285.51|288.64|285.74|288.41|285.51|23
1643815820000|2022-02-02 15:30:20|288.42|285.52|288.45|285.55|288.47|285.57|288.36|285.46|22
1643815830000|2022-02-02 15:30:30|288.42|285.52|288.47|285.57|288.51|285.61|288.42|285.52|23
1643815840000|2022-02-02 15:30:40|288.48|285.58|288.59|285.69|288.62|285.72|288.43|285.53|25
1643815850000|2022-02-02 15:30:50|288.58|285.68|288.5|285.6|288.68|285.78|288.47|285.57|22
1643815860000|2022-02-02 15:31:00|288.52|285.62|288.48|285.58|288.55|285.65|288.46|285.56|24
1643815870000|2022-02-02 15:31:10|288.47|285.57|288.49|285.59|288.55|285.65|288.46|285.56|23
1643815880000|2022-02-02 15:31:20|288.48|285.58|288.45|285.55|288.52|285.62|288.42|285.52|19
1643815890000|2022-02-02 15:31:30|288.46|285.56|288.35|285.45|288.46|285.56|288.35|285.45|18
1643815900000|2022-02-02 15:31:40|288.34|285.44|288.32|285.42|288.37|285.47|288.29|285.39|16
1643815910000|2022-02-02 15:31:50|288.3|285.4|288.22|285.32|288.3|285.4|288.2|285.3|23
1643815920000|2022-02-02 15:32:00|288.23|285.33|288.28|285.38|288.29|285.39|288.22|285.32|26
1643815930000|2022-02-02 15:32:10|288.27|285.37|288.13|285.23|288.27|285.37|288.1|285.2|19
1643815940000|2022-02-02 15:32:20|288.12|285.22|287.97|285.07|288.18|285.28|287.97|285.07|25
1643815950000|2022-02-02 15:32:30|287.99|285.09|287.47|284.57|287.99|285.09|287.46|284.56|27
1643815960000|2022-02-02 15:32:40|287.48|284.58|287.61|284.71|287.64|284.74|287.48|284.58|21
1643815970000|2022-02-02 15:32:50|287.59|284.69|287.57|284.67|287.59|284.69|287.54|284.64|19
1643815980000|2022-02-02 15:33:00|287.58|284.68|287.42|284.52|287.58|284.68|287.38|284.48|15
1643815990000|2022-02-02 15:33:10|287.44|284.54|287.43|284.53|287.53|284.63|287.4|284.5|31
1643816000000|2022-02-02 15:33:20|287.44|284.54|287.37|284.47|287.44|284.54|287.35|284.45|32
1643816010000|2022-02-02 15:33:30|287.38|284.48|287.2|284.3|287.39|284.49|287.19|284.29|20
1643816020000|2022-02-02 15:33:40|287.17|284.27|287.14|284.24|287.18|284.28|287.11|284.21|31
1643816030000|2022-02-02 15:33:50|287.13|284.23|286.9|284|287.16|284.26|286.88|283.98|22
1643816040000|2022-02-02 15:34:00|286.91|284.01|286.95|284.05|286.96|284.06|286.88|283.98|15
1643816050000|2022-02-02 15:34:10|286.96|284.06|287.1|284.2|287.24|284.34|286.96|284.06|30
1643816060000|2022-02-02 15:34:20|287.15|284.25|287.16|284.26|287.31|284.41|287.15|284.25|27
1643816070000|2022-02-02 15:34:30|287.15|284.25|287.06|284.16|287.2|284.3|287.05|284.15|27
1643816080000|2022-02-02 15:34:40|287.04|284.14|287.12|284.22|287.13|284.23|287.01|284.11|18
1643816090000|2022-02-02 15:34:50|287.13|284.23|287.06|284.16|287.13|284.23|287.03|284.13|17
1643816100000|2022-02-02 15:35:00|287.05|284.15|286.99|284.09|287.05|284.15|286.95|284.05|22
1643816110000|2022-02-02 15:35:10|286.97|284.07|286.84|283.94|287.01|284.11|286.84|283.94|21
1643816120000|2022-02-02 15:35:20|286.85|283.95|286.71|283.81|286.85|283.95|286.7|283.8|20
1643816130000|2022-02-02 15:35:30|286.7|283.8|286.25|283.35|286.7|283.8|286.24|283.34|23
1643816140000|2022-02-02 15:35:40|286.24|283.34|286.47|283.57|286.47|283.57|286.12|283.22|33
1643816150000|2022-02-02 15:35:50|286.46|283.56|286.54|283.64|286.55|283.65|286.45|283.55|14
1643816160000|2022-02-02 15:36:00|286.55|283.65|286.56|283.66|286.71|283.81|286.49|283.59|32
1643816170000|2022-02-02 15:36:10|286.55|283.65|286.51|283.61|286.6|283.7|286.45|283.55|25
1643816180000|2022-02-02 15:36:20|286.49|283.59|286.53|283.63|286.55|283.65|286.49|283.59|19
1643816190000|2022-02-02 15:36:30|286.51|283.61|286.51|283.61|286.55|283.65|286.5|283.6|18
1643816200000|2022-02-02 15:36:40|286.52|283.62|286.52|283.62|286.53|283.63|286.47|283.57|21
1643816210000|2022-02-02 15:36:50|286.5|283.6|286.52|283.62|286.52|283.62|286.46|283.56|15
1643816220000|2022-02-02 15:37:00|286.5|283.6|286.54|283.64|286.57|283.67|286.5|283.6|17
1643816230000|2022-02-02 15:37:10|286.52|283.62|286.61|283.71|286.75|283.85|286.52|283.62|23
1643816240000|2022-02-02 15:37:20|286.6|283.7|286.66|283.76|286.67|283.77|286.51|283.61|25
1643816250000|2022-02-02 15:37:30|286.67|283.77|286.94|284.04|287.08|284.18|286.67|283.77|31
1643816260000|2022-02-02 15:37:40|286.95|284.05|286.99|284.09|287.02|284.12|286.95|284.05|22
1643816270000|2022-02-02 15:37:50|287|284.1|286.96|284.06|287.02|284.12|286.96|284.06|19
1643816280000|2022-02-02 15:38:00|286.95|284.05|286.94|284.04|287.04|284.14|286.9|284|20
1643816290000|2022-02-02 15:38:10|286.92|284.02|287.39|284.49|287.39|284.49|286.92|284.02|26
1643816300000|2022-02-02 15:38:20|287.52|284.62|287.71|284.81|287.72|284.82|287.52|284.62|22
1643816310000|2022-02-02 15:38:30|287.72|284.82|287.56|284.66|287.73|284.83|287.56|284.66|18
1643816320000|2022-02-02 15:38:40|287.59|284.69|287.62|284.72|287.69|284.79|287.59|284.69|14
1643816330000|2022-02-02 15:38:50|287.61|284.71|287.62|284.72|287.63|284.73|287.55|284.65|12
1643816340000|2022-02-02 15:39:00|287.64|284.74|287.42|284.52|287.64|284.74|287.39|284.49|26
1643816350000|2022-02-02 15:39:10|287.43|284.53|287.7|284.8|287.7|284.8|287.42|284.52|25
1643816360000|2022-02-02 15:39:20|287.64|284.74|287.65|284.75|287.72|284.82|287.6|284.7|21
1643816370000|2022-02-02 15:39:30|287.63|284.73|287.64|284.74|287.69|284.79|287.62|284.72|21
1643816380000|2022-02-02 15:39:40|287.63|284.73|287.93|285.03|287.93|285.03|287.61|284.71|28
1643816390000|2022-02-02 15:39:50|287.95|285.05|287.93|285.03|287.97|285.07|287.9|285|23
1643816400000|2022-02-02 15:40:00|287.9|285|287.91|285.01|287.95|285.05|287.89|284.99|25
1643816410000|2022-02-02 15:40:10|287.94|285.04|287.91|285.01|287.94|285.04|287.88|284.98|18
1643816420000|2022-02-02 15:40:20|287.92|285.02|287.88|284.98|287.92|285.02|287.86|284.96|21
1643816430000|2022-02-02 15:40:30|287.89|284.99|288.12|285.22|288.12|285.22|287.87|284.97|19
1643816440000|2022-02-02 15:40:40|288.13|285.23|288.12|285.22|288.3|285.4|288.1|285.2|22
1643816450000|2022-02-02 15:40:50|288.14|285.24|288.24|285.34|288.24|285.34|288.11|285.21|22
1643816460000|2022-02-02 15:41:00|288.23|285.33|288.01|285.11|288.26|285.36|287.98|285.08|31
1643816470000|2022-02-02 15:41:10|288|285.1|287.97|285.07|288.01|285.11|287.93|285.03|18
1643816480000|2022-02-02 15:41:20|287.96|285.06|287.88|284.98|287.96|285.06|287.86|284.96|20
1643816490000|2022-02-02 15:41:30|287.87|284.97|287.9|285|287.9|285|287.86|284.96|17
1643816500000|2022-02-02 15:41:40|287.93|285.03|287.9|285|287.94|285.04|287.87|284.97|22
1643816510000|2022-02-02 15:41:50|287.89|284.99|287.89|284.99|287.9|285|287.85|284.95|17
1643816520000|2022-02-02 15:42:00|287.9|285|287.77|284.87|287.9|285|287.77|284.87|18
1643816530000|2022-02-02 15:42:10|287.81|284.91|287.89|284.99|287.9|285|287.81|284.91|15
1643816540000|2022-02-02 15:42:20|287.9|285|287.91|285.01|287.94|285.04|287.9|285|16
1643816550000|2022-02-02 15:42:30|287.89|284.99|287.93|285.03|287.95|285.05|287.85|284.95|24
1643816560000|2022-02-02 15:42:40|287.91|285.01|287.88|284.98|287.93|285.03|287.88|284.98|14
1643816570000|2022-02-02 15:42:50|287.9|285|287.96|285.06|287.97|285.07|287.9|285|17
1643816580000|2022-02-02 15:43:00|287.95|285.05|288.02|285.12|288.02|285.12|287.95|285.05|12
1643816590000|2022-02-02 15:43:10|288.01|285.11|288.26|285.36|288.26|285.36|288.01|285.11|25
1643816600000|2022-02-02 15:43:20|288.25|285.35|288.3|285.4|288.33|285.43|288.24|285.34|23
1643816610000|2022-02-02 15:43:30|288.31|285.41|288.27|285.37|288.31|285.41|288.26|285.36|5
1643816620000|2022-02-02 15:43:40|288.25|285.35|288.15|285.25|288.28|285.38|288.15|285.25|15
1643816630000|2022-02-02 15:43:50|288.16|285.26|288.15|285.25|288.17|285.27|288.15|285.25|6
1643816640000|2022-02-02 15:44:00|288.16|285.26|288.2|285.3|288.2|285.3|288.07|285.17|18
1643816650000|2022-02-02 15:44:10|288.21|285.31|288.3|285.4|288.3|285.4|288.2|285.3|17
1643816660000|2022-02-02 15:44:20|288.38|285.48|288.5|285.6|288.51|285.61|288.34|285.44|16
1643816670000|2022-02-02 15:44:30|288.42|285.52|288.42|285.52|288.45|285.55|288.42|285.52|14
1643816680000|2022-02-02 15:44:40|288.43|285.53|288.42|285.52|288.45|285.55|288.39|285.49|18
1643816690000|2022-02-02 15:44:50|288.41|285.51|288.65|285.75|288.65|285.75|288.41|285.51|22
1643816700000|2022-02-02 15:45:00|288.63|285.73|288.68|285.78|288.69|285.79|288.6|285.7|25
1643816710000|2022-02-02 15:45:10|288.69|285.79|288.68|285.78|288.76|285.86|288.62|285.72|28
1643816720000|2022-02-02 15:45:20|288.69|285.79|288.7|285.8|288.74|285.84|288.59|285.69|32
1643816730000|2022-02-02 15:45:30|288.62|285.72|288.62|285.72|288.73|285.83|288.58|285.68|33
1643816740000|2022-02-02 15:45:40|288.61|285.71|288.57|285.67|288.65|285.75|288.57|285.67|21
1643816750000|2022-02-02 15:45:50|288.61|285.71|288.46|285.56|288.67|285.77|288.45|285.55|23
1643816760000|2022-02-02 15:46:00|288.47|285.57|288.52|285.62|288.52|285.62|288.47|285.57|20
1643816770000|2022-02-02 15:46:10|288.53|285.63|288.56|285.66|288.69|285.79|288.53|285.63|30
1643816780000|2022-02-02 15:46:20|288.55|285.65|288.52|285.62|288.55|285.65|288.52|285.62|4
1643816790000|2022-02-02 15:46:30|288.53|285.63|288.44|285.54|288.53|285.63|288.44|285.54|7
1643816800000|2022-02-02 15:46:40|288.43|285.53|288.39|285.49|288.43|285.53|288.38|285.48|9
1643816810000|2022-02-02 15:46:50|288.38|285.48|288.38|285.48|288.39|285.49|288.38|285.48|9
1643816820000|2022-02-02 15:47:00|288.41|285.51|288.5|285.6|288.52|285.62|288.41|285.51|7
1643816830000|2022-02-02 15:47:10|288.46|285.56|288.47|285.57|288.56|285.66|288.46|285.56|17
1643816840000|2022-02-02 15:47:20|288.49|285.59|288.5|285.6|288.51|285.61|288.48|285.58|9
1643816850000|2022-02-02 15:47:30|288.49|285.59|288.21|285.31|288.49|285.59|288.13|285.23|21
1643816860000|2022-02-02 15:47:40|288.22|285.32|288.01|285.11|288.23|285.33|287.97|285.07|21
1643816870000|2022-02-02 15:47:50|288.02|285.12|288.17|285.27|288.19|285.29|288.02|285.12|23
1643816880000|2022-02-02 15:48:00|288.18|285.28|288.14|285.24|288.25|285.35|288.14|285.24|18
1643816890000|2022-02-02 15:48:10|288.15|285.25|288.22|285.32|288.27|285.37|288.11|285.21|23
1643816900000|2022-02-02 15:48:20|288.21|285.31|288.24|285.34|288.26|285.36|288.21|285.31|14
1643816910000|2022-02-02 15:48:30|288.27|285.37|288.21|285.31|288.35|285.45|288.21|285.31|20
1643816920000|2022-02-02 15:48:40|288.22|285.32|288.05|285.15|288.24|285.34|288.05|285.15|13
1643816930000|2022-02-02 15:48:50|288.06|285.16|288.14|285.24|288.19|285.29|288.04|285.14|24
1643816940000|2022-02-02 15:49:00|288.18|285.28|288.28|285.38|288.34|285.44|288.11|285.21|22
1643816950000|2022-02-02 15:49:10|288.31|285.41|288.49|285.59|288.49|285.59|288.26|285.36|22
1643816960000|2022-02-02 15:49:20|288.48|285.58|288.34|285.44|288.48|285.58|288.34|285.44|14
1643816970000|2022-02-02 15:49:30|288.35|285.45|288.2|285.3|288.35|285.45|288.19|285.29|12
1643816980000|2022-02-02 15:49:40|288.21|285.31|288.25|285.35|288.28|285.38|288.2|285.3|9
1643816990000|2022-02-02 15:49:50|288.28|285.38|288.27|285.37|288.33|285.43|288.22|285.32|21
1643817000000|2022-02-02 15:50:00|288.28|285.38|288.18|285.28|288.31|285.41|288.18|285.28|20
1643817010000|2022-02-02 15:50:10|288.17|285.27|288.27|285.37|288.34|285.44|288.16|285.26|26
1643817020000|2022-02-02 15:50:20|288.28|285.38|288.43|285.53|288.47|285.57|288.28|285.38|14
1643817030000|2022-02-02 15:50:30|288.41|285.51|288.38|285.48|288.41|285.51|288.37|285.47|16
1643817040000|2022-02-02 15:50:40|288.4|285.5|288.26|285.36|288.4|285.5|288.21|285.31|14
1643817050000|2022-02-02 15:50:50|288.27|285.37|288.25|285.35|288.31|285.41|288.21|285.31|17
1643817060000|2022-02-02 15:51:00|288.24|285.34|288.12|285.22|288.31|285.41|288.09|285.19|29
1643817070000|2022-02-02 15:51:10|288.14|285.24|288.27|285.37|288.27|285.37|288.11|285.21|23
1643817080000|2022-02-02 15:51:20|288.28|285.38|288.26|285.36|288.29|285.39|288.25|285.35|11
1643817090000|2022-02-02 15:51:30|288.27|285.37|288.35|285.45|288.35|285.45|288.26|285.36|7
1643817100000|2022-02-02 15:51:40|288.34|285.44|288.27|285.37|288.36|285.46|288.25|285.35|12
1643817110000|2022-02-02 15:51:50|288.25|285.35|288.18|285.28|288.27|285.37|288.06|285.16|23
1643817120000|2022-02-02 15:52:00|288.19|285.29|288.12|285.22|288.19|285.29|288.03|285.13|28
1643817130000|2022-02-02 15:52:10|288.1|285.2|287.86|284.96|288.12|285.22|287.85|284.95|24
1643817140000|2022-02-02 15:52:20|287.84|284.94|287.83|284.93|287.9|285|287.77|284.87|31
1643817150000|2022-02-02 15:52:30|287.82|284.92|287.76|284.86|287.85|284.95|287.74|284.84|21
1643817160000|2022-02-02 15:52:40|287.77|284.87|287.74|284.84|287.88|284.98|287.72|284.82|20
1643817170000|2022-02-02 15:52:50|287.73|284.83|287.74|284.84|287.76|284.86|287.62|284.72|25
1643817180000|2022-02-02 15:53:00|287.73|284.83|287.61|284.71|287.74|284.84|287.6|284.7|18
1643817190000|2022-02-02 15:53:10|287.54|284.64|287.51|284.61|287.56|284.66|287.41|284.51|27
1643817200000|2022-02-02 15:53:20|287.55|284.65|287.45|284.55|287.57|284.67|287.44|284.54|25
1643817210000|2022-02-02 15:53:30|287.46|284.56|287.34|284.44|287.46|284.56|287.34|284.44|13
1643817220000|2022-02-02 15:53:40|287.28|284.38|287.16|284.26|287.28|284.38|287.16|284.26|8
1643817230000|2022-02-02 15:53:50|287.17|284.27|287.06|284.16|287.17|284.27|287.03|284.13|27
1643817240000|2022-02-02 15:54:00|287.09|284.19|287.14|284.24|287.16|284.26|287.03|284.13|22
1643817250000|2022-02-02 15:54:10|287.16|284.26|287.02|284.12|287.16|284.26|286.99|284.09|23
1643817260000|2022-02-02 15:54:20|287.05|284.15|287.09|284.19|287.12|284.22|287|284.1|27
1643817270000|2022-02-02 15:54:30|287.11|284.21|287.18|284.28|287.19|284.29|287.01|284.11|18
1643817280000|2022-02-02 15:54:40|287.19|284.29|287.03|284.13|287.2|284.3|287.02|284.12|17
1643817290000|2022-02-02 15:54:50|287.04|284.14|287.09|284.19|287.11|284.21|287.04|284.14|13
1643817300000|2022-02-02 15:55:00|287.1|284.2|287.17|284.27|287.23|284.33|287.1|284.2|27
1643817310000|2022-02-02 15:55:10|287.18|284.28|287.16|284.26|287.21|284.31|287.09|284.19|26
1643817320000|2022-02-02 15:55:20|287.17|284.27|287.17|284.27|287.2|284.3|287.17|284.27|11
1643817330000|2022-02-02 15:55:30|287.16|284.26|287.21|284.31|287.25|284.35|287.09|284.19|23
1643817340000|2022-02-02 15:55:40|287.2|284.3|287.24|284.34|287.24|284.34|287.2|284.3|11
1643817350000|2022-02-02 15:55:50|287.25|284.35|287.26|284.36|287.26|284.36|287.25|284.35|16
1643817360000|2022-02-02 15:56:00|287.25|284.35|287.23|284.33|287.26|284.36|287.22|284.32|12
1643817370000|2022-02-02 15:56:10|287.21|284.31|287.22|284.32|287.22|284.32|287.15|284.25|12
1643817380000|2022-02-02 15:56:20|287.21|284.31|287.21|284.31|287.24|284.34|287.2|284.3|14
1643817390000|2022-02-02 15:56:30|287.22|284.32|287.22|284.32|287.25|284.35|287.21|284.31|22
1643817400000|2022-02-02 15:56:40|287.21|284.31|287.21|284.31|287.25|284.35|287.21|284.31|14
1643817410000|2022-02-02 15:56:50|287.19|284.29|287.21|284.31|287.25|284.35|287.19|284.29|18
1643817420000|2022-02-02 15:57:00|287.2|284.3|287.11|284.21|287.2|284.3|287.09|284.19|23
1643817430000|2022-02-02 15:57:10|287.1|284.2|287.04|284.14|287.15|284.25|287.04|284.14|20
1643817440000|2022-02-02 15:57:20|287.06|284.16|287.02|284.12|287.15|284.25|287.01|284.11|27
1643817450000|2022-02-02 15:57:30|287.03|284.13|287.03|284.13|287.11|284.21|287.03|284.13|15
1643817460000|2022-02-02 15:57:40|287.04|284.14|286.93|284.03|287.04|284.14|286.86|283.96|18
1643817470000|2022-02-02 15:57:50|286.94|284.04|286.77|283.87|287|284.1|286.77|283.87|26
1643817480000|2022-02-02 15:58:00|286.8|283.9|286.94|284.04|286.94|284.04|286.75|283.85|28
1643817490000|2022-02-02 15:58:10|286.93|284.03|286.92|284.02|286.94|284.04|286.88|283.98|12
1643817500000|2022-02-02 15:58:20|286.93|284.03|286.87|283.97|286.93|284.03|286.87|283.97|10
1643817510000|2022-02-02 15:58:30|286.86|283.96|286.76|283.86|286.87|283.97|286.74|283.84|19
1643817520000|2022-02-02 15:58:40|286.73|283.83|286.49|283.59|286.76|283.86|286.48|283.58|22
1643817530000|2022-02-02 15:58:50|286.48|283.58|286.47|283.57|286.48|283.58|286.37|283.47|14
1643817540000|2022-02-02 15:59:00|286.46|283.56|286.52|283.62|286.52|283.62|286.44|283.54|19
1643817550000|2022-02-02 15:59:10|286.53|283.63|286.59|283.69|286.59|283.69|286.48|283.58|18
1643817560000|2022-02-02 15:59:20|286.6|283.7|286.68|283.78|286.68|283.78|286.54|283.64|23
1643817570000|2022-02-02 15:59:30|286.67|283.77|286.67|283.77|286.71|283.81|286.66|283.76|14
1643817580000|2022-02-02 15:59:40|286.66|283.76|286.74|283.84|286.8|283.9|286.66|283.76|24
1643817590000|2022-02-02 15:59:50|286.72|283.82|286.79|283.89|286.84|283.94|286.7|283.8|20
1643817600000|2022-02-02 16:00:00|286.78|283.88|286.7|283.8|286.78|283.88|286.69|283.79|8
1643817610000|2022-02-02 16:00:10|286.69|283.79|286.62|283.72|286.73|283.83|286.56|283.66|22
1643817620000|2022-02-02 16:00:20|286.61|283.71|286.61|283.71|286.64|283.74|286.54|283.64|19
1643817630000|2022-02-02 16:00:30|286.6|283.7|286.47|283.57|286.64|283.74|286.47|283.57|23
1643817640000|2022-02-02 16:00:40|286.48|283.58|286.29|283.39|286.5|283.6|286.27|283.37|20
1643817650000|2022-02-02 16:00:50|286.32|283.42|285.99|283.09|286.32|283.42|285.96|283.06|25
1643817660000|2022-02-02 16:01:00|286.03|283.13|285.83|282.93|286.03|283.13|285.82|282.92|31
1643817670000|2022-02-02 16:01:10|285.82|282.92|285.92|283.02|285.92|283.02|285.78|282.88|20
1643817680000|2022-02-02 16:01:20|285.87|282.97|286.05|283.15|286.06|283.16|285.85|282.95|28
1643817690000|2022-02-02 16:01:30|286.08|283.18|285.85|282.95|286.1|283.2|285.85|282.95|25
1643817700000|2022-02-02 16:01:40|285.88|282.98|285.94|283.04|285.97|283.07|285.82|282.92|32
1643817710000|2022-02-02 16:01:50|285.96|283.06|286.49|283.59|286.49|283.59|285.94|283.04|33
1643817720000|2022-02-02 16:02:00|286.55|283.65|286.66|283.76|286.78|283.88|286.42|283.52|28
1643817730000|2022-02-02 16:02:10|286.65|283.75|286.76|283.86|286.77|283.87|286.65|283.75|18
1643817740000|2022-02-02 16:02:20|286.74|283.84|286.53|283.63|286.75|283.85|286.46|283.56|23
1643817750000|2022-02-02 16:02:30|286.52|283.62|286.53|283.63|286.56|283.66|286.28|283.38|34
1643817760000|2022-02-02 16:02:40|286.58|283.68|286.53|283.63|286.58|283.68|286.49|283.59|24
1643817770000|2022-02-02 16:02:50|286.48|283.58|285.89|282.99|286.5|283.6|285.89|282.99|30
1643817780000|2022-02-02 16:03:00|285.85|282.95|285.81|282.91|285.94|283.04|285.76|282.86|28
1643817790000|2022-02-02 16:03:10|285.79|282.89|285.9|283|285.98|283.08|285.75|282.85|31
1643817800000|2022-02-02 16:03:20|285.91|283.01|285.5|282.6|285.94|283.04|285.47|282.57|34
1643817810000|2022-02-02 16:03:30|285.52|282.62|285.78|282.88|285.78|282.88|285.51|282.61|27
1643817820000|2022-02-02 16:03:40|285.74|282.84|285.53|282.63|285.74|282.84|285.52|282.62|22
1643817830000|2022-02-02 16:03:50|285.54|282.64|284.97|282.07|285.54|282.64|284.93|282.03|33
1643817840000|2022-02-02 16:04:00|284.93|282.03|284.78|281.88|284.95|282.05|284.77|281.87|30
1643817850000|2022-02-02 16:04:10|284.77|281.87|284.26|281.36|284.77|281.87|284.26|281.36|32
1643817860000|2022-02-02 16:04:20|284.25|281.35|284.38|281.48|284.38|281.48|284.09|281.19|25
1643817870000|2022-02-02 16:04:30|284.41|281.51|284.9|282|284.96|282.06|284.33|281.43|33
1643817880000|2022-02-02 16:04:40|284.84|281.94|284.81|281.91|284.91|282.01|284.76|281.86|30
1643817890000|2022-02-02 16:04:50|284.85|281.95|284.79|281.89|284.87|281.97|284.76|281.86|29
1643817900000|2022-02-02 16:05:00|284.8|281.9|284.69|281.79|284.83|281.93|284.66|281.76|25
1643817910000|2022-02-02 16:05:10|284.7|281.8|284.31|281.41|284.7|281.8|284.3|281.4|33
1643817920000|2022-02-02 16:05:20|284.3|281.4|284.69|281.79|284.69|281.79|284.26|281.36|29
1643817930000|2022-02-02 16:05:30|284.7|281.8|284.68|281.78|284.72|281.82|284.59|281.69|25
1643817940000|2022-02-02 16:05:40|284.67|281.77|284.76|281.86|284.78|281.88|284.63|281.73|21
1643817950000|2022-02-02 16:05:50|284.84|281.94|285.16|282.26|285.18|282.28|284.84|281.94|25
1643817960000|2022-02-02 16:06:00|285.17|282.27|285.21|282.31|285.24|282.34|285.17|282.27|19
1643817970000|2022-02-02 16:06:10|285.14|282.24|285.12|282.22|285.14|282.24|285.11|282.21|10
1643817980000|2022-02-02 16:06:20|285.15|282.25|285.2|282.3|285.22|282.32|285.15|282.25|12
1643817990000|2022-02-02 16:06:30|285.19|282.29|284.85|281.95|285.2|282.3|284.85|281.95|26
1643818000000|2022-02-02 16:06:40|284.84|281.94|284.75|281.85|284.84|281.94|284.68|281.78|26
1643818010000|2022-02-02 16:06:50|284.77|281.87|284.67|281.77|284.8|281.9|284.66|281.76|24
1643818020000|2022-02-02 16:07:00|284.68|281.78|284.6|281.7|284.7|281.8|284.58|281.68|30
1643818030000|2022-02-02 16:07:10|284.58|281.68|284.19|281.29|284.58|281.68|284.19|281.29|30
1643818040000|2022-02-02 16:07:20|284.17|281.27|284.07|281.17|284.2|281.3|284.06|281.16|29
1643818050000|2022-02-02 16:07:30|284.06|281.16|283.85|280.95|284.06|281.16|283.83|280.93|20
1643818060000|2022-02-02 16:07:40|283.86|280.96|283.56|280.66|283.87|280.97|283.56|280.66|34
1643818070000|2022-02-02 16:07:50|283.58|280.68|283.99|281.09|283.99|281.09|283.58|280.68|31
1643818080000|2022-02-02 16:08:00|283.97|281.07|284.28|281.38|284.35|281.45|283.97|281.07|27
1643818090000|2022-02-02 16:08:10|284.31|281.41|284.29|281.39|284.32|281.42|284.2|281.3|29
1643818100000|2022-02-02 16:08:20|284.28|281.38|284.34|281.44|284.34|281.44|284.18|281.28|25
1643818110000|2022-02-02 16:08:30|284.36|281.46|284.41|281.51|284.45|281.55|284.36|281.46|31
1643818120000|2022-02-02 16:08:40|284.46|281.56|284.44|281.54|284.5|281.6|284.41|281.51|21
1643818130000|2022-02-02 16:08:50|284.4|281.5|284.01|281.11|284.4|281.5|284.01|281.11|32
1643818140000|2022-02-02 16:09:00|284.03|281.13|283.96|281.06|284.03|281.13|283.81|280.91|30
1643818150000|2022-02-02 16:09:10|283.97|281.07|283.87|280.97|284.04|281.14|283.87|280.97|27
1643818160000|2022-02-02 16:09:20|283.88|280.98|284|281.1|284|281.1|283.86|280.96|22
1643818170000|2022-02-02 16:09:30|283.97|281.07|283.88|280.98|284.03|281.13|283.84|280.94|33
1643818180000|2022-02-02 16:09:40|283.9|281|283.92|281.02|283.93|281.03|283.87|280.97|18
1643818190000|2022-02-02 16:09:50|283.93|281.03|284.13|281.23|284.15|281.25|283.92|281.02|25
1643818200000|2022-02-02 16:10:00|284.14|281.24|284.21|281.31|284.21|281.31|284.1|281.2|16
1643818210000|2022-02-02 16:10:10|284.22|281.32|284.67|281.77|284.67|281.77|284.22|281.32|25
1643818220000|2022-02-02 16:10:20|284.7|281.8|284.54|281.64|284.79|281.89|284.52|281.62|28
1643818230000|2022-02-02 16:10:30|284.63|281.73|284.65|281.75|284.7|281.8|284.54|281.64|27
1643818240000|2022-02-02 16:10:40|284.66|281.76|285.12|282.22|285.2|282.3|284.64|281.74|28
1643818250000|2022-02-02 16:10:50|285.13|282.23|285.03|282.13|285.13|282.23|285.02|282.12|15
1643818260000|2022-02-02 16:11:00|285.04|282.14|284.86|281.96|285.04|282.14|284.86|281.96|27
1643818270000|2022-02-02 16:11:10|284.84|281.94|284.86|281.96|284.89|281.99|284.74|281.84|20
1643818280000|2022-02-02 16:11:20|284.85|281.95|284.81|281.91|284.89|281.99|284.79|281.89|18
1643818290000|2022-02-02 16:11:30|284.82|281.92|284.8|281.9|284.86|281.96|284.77|281.87|19
1643818300000|2022-02-02 16:11:40|284.81|281.91|284.7|281.8|284.83|281.93|284.7|281.8|13
1643818310000|2022-02-02 16:11:50|284.69|281.79|284.79|281.89|284.79|281.89|284.69|281.79|11
1643818320000|2022-02-02 16:12:00|284.78|281.88|284.97|282.07|284.98|282.08|284.77|281.87|22
1643818330000|2022-02-02 16:12:10|284.95|282.05|284.83|281.93|284.98|282.08|284.83|281.93|20
1643818340000|2022-02-02 16:12:20|284.82|281.92|284.83|281.93|284.84|281.94|284.78|281.88|13
1643818350000|2022-02-02 16:12:30|284.82|281.92|284.8|281.9|284.84|281.94|284.79|281.89|19
1643818360000|2022-02-02 16:12:40|284.79|281.89|284.68|281.78|284.83|281.93|284.68|281.78|20
1643818370000|2022-02-02 16:12:50|284.66|281.76|284.59|281.69|284.67|281.77|284.59|281.69|19
1643818380000|2022-02-02 16:13:00|284.55|281.65|284.57|281.67|284.57|281.67|284.47|281.57|25
1643818390000|2022-02-02 16:13:10|284.53|281.63|284.17|281.27|284.53|281.63|284.17|281.27|26
1643818400000|2022-02-02 16:13:20|284.16|281.26|283.93|281.03|284.18|281.28|283.93|281.03|22
1643818410000|2022-02-02 16:13:30|283.94|281.04|283.69|280.79|283.94|281.04|283.69|280.79|20
1643818420000|2022-02-02 16:13:40|283.68|280.78|283.7|280.8|283.73|280.83|283.62|280.72|18
1643818430000|2022-02-02 16:13:50|283.71|280.81|283.77|280.87|283.77|280.87|283.56|280.66|24
1643818440000|2022-02-02 16:14:00|283.83|280.93|283.91|281.01|283.91|281.01|283.8|280.9|27
1643818450000|2022-02-02 16:14:10|283.9|281|283.66|280.76|283.9|281|283.65|280.75|26
1643818460000|2022-02-02 16:14:20|283.67|280.77|283.83|280.93|283.87|280.97|283.65|280.75|29
1643818470000|2022-02-02 16:14:30|283.82|280.92|283.79|280.89|283.84|280.94|283.78|280.88|23
1643818480000|2022-02-02 16:14:40|283.81|280.91|283.77|280.87|283.85|280.95|283.77|280.87|29
1643818490000|2022-02-02 16:14:50|283.8|280.9|283.77|280.87|283.8|280.9|283.74|280.84|20
1643818500000|2022-02-02 16:15:00|283.76|280.86|283.68|280.78|283.77|280.87|283.66|280.76|20
1643818510000|2022-02-02 16:15:10|283.66|280.76|283.68|280.78|283.72|280.82|283.66|280.76|21
1643818520000|2022-02-02 16:15:20|283.47|280.57|283.37|280.47|283.47|280.57|283.25|280.35|30
1643818530000|2022-02-02 16:15:30|283.39|280.49|283.08|280.18|283.42|280.52|283.06|280.16|34
1643818540000|2022-02-02 16:15:40|283.07|280.17|283|280.1|283.14|280.24|282.9|280|27
1643818550000|2022-02-02 16:15:50|282.97|280.07|282.69|279.79|282.99|280.09|282.62|279.72|37
1643818560000|2022-02-02 16:16:00|282.67|279.77|283.19|280.29|283.19|280.29|282.67|279.77|33
1643818570000|2022-02-02 16:16:10|283.18|280.28|283.21|280.31|283.28|280.38|283.04|280.14|25
1643818580000|2022-02-02 16:16:20|283.2|280.3|283.75|280.85|283.75|280.85|283.2|280.3|30
1643818590000|2022-02-02 16:16:30|283.79|280.89|284.02|281.12|284.15|281.25|283.79|280.89|30
1643818600000|2022-02-02 16:16:40|284|281.1|283.88|280.98|284|281.1|283.8|280.9|19
1643818610000|2022-02-02 16:16:50|283.93|281.03|284.11|281.21|284.11|281.21|283.88|280.98|22
1643818620000|2022-02-02 16:17:00|284.15|281.25|284.39|281.49|284.43|281.53|284.15|281.25|21
1643818630000|2022-02-02 16:17:10|284.41|281.51|284.77|281.87|284.85|281.95|284.4|281.5|25
1643818640000|2022-02-02 16:17:20|284.79|281.89|285.07|282.17|285.14|282.24|284.79|281.89|29
1643818650000|2022-02-02 16:17:30|285.01|282.11|285.12|282.22|285.18|282.28|284.91|282.01|29
1643818660000|2022-02-02 16:17:40|285.15|282.25|285.19|282.29|285.29|282.39|285.12|282.22|28
1643818670000|2022-02-02 16:17:50|285.2|282.3|284.95|282.05|285.2|282.3|284.95|282.05|20
1643818680000|2022-02-02 16:18:00|284.96|282.06|284.75|281.85|284.96|282.06|284.75|281.85|16
1643818690000|2022-02-02 16:18:10|284.76|281.86|284.35|281.45|284.77|281.87|284.34|281.44|23
1643818700000|2022-02-02 16:18:20|284.36|281.46|284.37|281.47|284.4|281.5|284.24|281.34|17
1643818710000|2022-02-02 16:18:30|284.38|281.48|284.56|281.66|284.58|281.68|284.37|281.47|22
1643818720000|2022-02-02 16:18:40|284.55|281.65|284.31|281.41|284.55|281.65|284.31|281.41|22
1643818730000|2022-02-02 16:18:50|284.3|281.4|284.33|281.43|284.36|281.46|284.29|281.39|15
1643818740000|2022-02-02 16:19:00|284.34|281.44|284.32|281.42|284.44|281.54|284.32|281.42|20
1643818750000|2022-02-02 16:19:10|284.35|281.45|284.34|281.44|284.36|281.46|284.34|281.44|5
1643818760000|2022-02-02 16:19:20|284.33|281.43|284.52|281.62|284.63|281.73|284.32|281.42|25
1643818770000|2022-02-02 16:19:30|284.53|281.63|284.54|281.64|284.54|281.64|284.51|281.61|8
1643818780000|2022-02-02 16:19:40|284.53|281.63|284.59|281.69|284.59|281.69|284.48|281.58|28
1643818790000|2022-02-02 16:19:50|284.56|281.66|284.59|281.69|284.64|281.74|284.56|281.66|20
1643818800000|2022-02-02 16:20:00|284.56|281.66|284.72|281.82|284.75|281.85|284.55|281.65|18
1643818810000|2022-02-02 16:20:10|284.75|281.85|285.05|282.15|285.08|282.18|284.74|281.84|27
1643818820000|2022-02-02 16:20:20|285.06|282.16|285.12|282.22|285.19|282.29|284.97|282.07|32
1643818830000|2022-02-02 16:20:30|285.16|282.26|285.15|282.25|285.2|282.3|285.13|282.23|19
1643818840000|2022-02-02 16:20:40|285.12|282.22|285.1|282.2|285.18|282.28|285.07|282.17|32
1643818850000|2022-02-02 16:20:50|285.09|282.19|285.1|282.2|285.1|282.2|285.07|282.17|19
1643818860000|2022-02-02 16:21:00|285.09|282.19|285.06|282.16|285.16|282.26|285.06|282.16|19
1643818870000|2022-02-02 16:21:10|285.04|282.14|285.22|282.32|285.22|282.32|284.96|282.06|17
1643818880000|2022-02-02 16:21:20|285.16|282.26|285.12|282.22|285.16|282.26|285|282.1|22
1643818890000|2022-02-02 16:21:30|285.11|282.21|285.2|282.3|285.24|282.34|285.1|282.2|23
1643818900000|2022-02-02 16:21:40|285.21|282.31|285.09|282.19|285.24|282.34|285.09|282.19|22
1643818910000|2022-02-02 16:21:50|285.08|282.18|285.19|282.29|285.22|282.32|285.07|282.17|25
1643818920000|2022-02-02 16:22:00|285.2|282.3|285.2|282.3|285.26|282.36|285.19|282.29|18
1643818930000|2022-02-02 16:22:10|285.21|282.31|285.15|282.25|285.25|282.35|285.14|282.24|20
1643818940000|2022-02-02 16:22:20|285.14|282.24|285.09|282.19|285.14|282.24|285.09|282.19|13
1643818950000|2022-02-02 16:22:30|285.11|282.21|285.06|282.16|285.17|282.27|285.03|282.13|19
1643818960000|2022-02-02 16:22:40|285.07|282.17|285|282.1|285.1|282.2|285|282.1|19
1643818970000|2022-02-02 16:22:50|284.99|282.09|285|282.1|285.02|282.12|284.98|282.08|14
1643818980000|2022-02-02 16:23:00|284.99|282.09|285.01|282.11|285.05|282.15|284.97|282.07|20
1643818990000|2022-02-02 16:23:10|285|282.1|285|282.1|285.02|282.12|284.99|282.09|17
1643819000000|2022-02-02 16:23:20|284.99|282.09|285.09|282.19|285.1|282.2|284.98|282.08|14
1643819010000|2022-02-02 16:23:30|285.1|282.2|285.11|282.21|285.11|282.21|285.09|282.19|9
1643819020000|2022-02-02 16:23:40|285.13|282.23|285.28|282.38|285.33|282.43|285.13|282.23|20
1643819030000|2022-02-02 16:23:50|285.27|282.37|285.3|282.4|285.32|282.42|285.25|282.35|8
1643819040000|2022-02-02 16:24:00|285.32|282.42|285.65|282.75|285.7|282.8|285.31|282.41|30
1643819050000|2022-02-02 16:24:10|285.62|282.72|285.6|282.7|285.72|282.82|285.59|282.69|15
1643819060000|2022-02-02 16:24:20|285.59|282.69|285.59|282.69|285.61|282.71|285.58|282.68|6
1643819070000|2022-02-02 16:24:30|285.61|282.71|285.47|282.57|285.61|282.71|285.4|282.5|25
1643819080000|2022-02-02 16:24:40|285.49|282.59|285.46|282.56|285.53|282.63|285.44|282.54|25
1643819090000|2022-02-02 16:24:50|285.45|282.55|285.57|282.67|285.63|282.73|285.45|282.55|28
1643819100000|2022-02-02 16:25:00|285.58|282.68|285.49|282.59|285.6|282.7|285.49|282.59|28
1643819110000|2022-02-02 16:25:10|285.45|282.55|285.45|282.55|285.45|282.55|285.39|282.49|25
1643819120000|2022-02-02 16:25:20|285.44|282.54|285.41|282.51|285.44|282.54|285.39|282.49|12
1643819130000|2022-02-02 16:25:30|285.4|282.5|285.39|282.49|285.41|282.51|285.38|282.48|12
1643819140000|2022-02-02 16:25:40|285.38|282.48|285.4|282.5|285.4|282.5|285.38|282.48|7
1643819150000|2022-02-02 16:25:50|285.44|282.54|285.38|282.48|285.46|282.56|285.38|282.48|9
1643819160000|2022-02-02 16:26:00|285.39|282.49|285.43|282.53|285.47|282.57|285.38|282.48|20
1643819170000|2022-02-02 16:26:10|285.42|282.52|285.34|282.44|285.43|282.53|285.33|282.43|19
1643819180000|2022-02-02 16:26:20|285.35|282.45|285.31|282.41|285.38|282.48|285.31|282.41|25
1643819190000|2022-02-02 16:26:30|285.32|282.42|285.4|282.5|285.45|282.55|285.32|282.42|19
1643819200000|2022-02-02 16:26:40|285.39|282.49|285.39|282.49|285.41|282.51|285.38|282.48|9
1643819210000|2022-02-02 16:26:50|285.38|282.48|285.36|282.46|285.38|282.48|285.35|282.45|5
1643819220000|2022-02-02 16:27:00|285.37|282.47|285.36|282.46|285.39|282.49|285.36|282.46|12
1643819230000|2022-02-02 16:27:10|285.35|282.45|285.57|282.67|285.57|282.67|285.35|282.45|18
1643819240000|2022-02-02 16:27:20|285.54|282.64|285.64|282.74|285.64|282.74|285.51|282.61|28
1643819250000|2022-02-02 16:27:30|285.61|282.71|285.89|282.99|285.93|283.03|285.61|282.71|26
1643819260000|2022-02-02 16:27:40|285.9|283|286.04|283.14|286.04|283.14|285.87|282.97|11
1643819270000|2022-02-02 16:27:50|286.03|283.13|286.03|283.13|286.03|283.13|286|283.1|12
1643819280000|2022-02-02 16:28:00|286.04|283.14|285.94|283.04|286.04|283.14|285.9|283|17
1643819290000|2022-02-02 16:28:10|285.97|283.07|285.91|283.01|285.97|283.07|285.84|282.94|26
1643819300000|2022-02-02 16:28:20|285.86|282.96|285.97|283.07|285.98|283.08|285.84|282.94|22
1643819310000|2022-02-02 16:28:30|285.99|283.09|285.98|283.08|285.99|283.09|285.96|283.06|9
1643819320000|2022-02-02 16:28:40|285.99|283.09|285.73|282.83|285.99|283.09|285.71|282.81|25
1643819330000|2022-02-02 16:28:50|285.74|282.84|285.54|282.64|285.74|282.84|285.48|282.58|34
1643819340000|2022-02-02 16:29:00|285.56|282.66|285.56|282.66|285.59|282.69|285.53|282.63|18
1643819350000|2022-02-02 16:29:10|285.57|282.67|285.72|282.82|285.72|282.82|285.51|282.61|25
1643819360000|2022-02-02 16:29:20|285.69|282.79|285.61|282.71|285.73|282.83|285.61|282.71|22
1643819370000|2022-02-02 16:29:30|285.64|282.74|285.62|282.72|285.64|282.74|285.6|282.7|11
1643819380000|2022-02-02 16:29:40|285.61|282.71|285.59|282.69|285.62|282.72|285.58|282.68|6
1643819390000|2022-02-02 16:29:50|285.61|282.71|285.57|282.67|285.62|282.72|285.57|282.67|10
1643819400000|2022-02-02 16:30:00|285.58|282.68|285.61|282.71|285.65|282.75|285.38|282.48|27
1643819410000|2022-02-02 16:30:10|285.59|282.69|285.54|282.64|285.6|282.7|285.47|282.57|24
1643819420000|2022-02-02 16:30:20|285.56|282.66|285.47|282.57|285.57|282.67|285.47|282.57|24
1643819430000|2022-02-02 16:30:30|285.46|282.56|285.27|282.37|285.46|282.56|285.26|282.36|22
1643819440000|2022-02-02 16:30:40|285.28|282.38|285.24|282.34|285.28|282.38|285.13|282.23|25
1643819450000|2022-02-02 16:30:50|285.25|282.35|285.15|282.25|285.26|282.36|285.12|282.22|29
1643819460000|2022-02-02 16:31:00|285.16|282.26|285.2|282.3|285.2|282.3|285.08|282.18|21
1643819470000|2022-02-02 16:31:10|285.22|282.32|285.17|282.27|285.22|282.32|285.17|282.27|16
1643819480000|2022-02-02 16:31:20|285.14|282.24|285.04|282.14|285.14|282.24|285|282.1|30
1643819490000|2022-02-02 16:31:30|285.03|282.13|284.9|282|285.06|282.16|284.9|282|22
1643819500000|2022-02-02 16:31:40|284.91|282.01|284.9|282|284.92|282.02|284.88|281.98|11
1643819510000|2022-02-02 16:31:50|284.89|281.99|284.96|282.06|284.96|282.06|284.82|281.92|16
1643819520000|2022-02-02 16:32:00|284.97|282.07|284.99|282.09|285.08|282.18|284.97|282.07|23
1643819530000|2022-02-02 16:32:10|285.02|282.12|284.95|282.05|285.02|282.12|284.93|282.03|17
1643819540000|2022-02-02 16:32:20|284.94|282.04|285.12|282.22|285.12|282.22|284.89|281.99|23
1643819550000|2022-02-02 16:32:30|285.1|282.2|285.16|282.26|285.18|282.28|285.1|282.2|10
1643819560000|2022-02-02 16:32:40|285.15|282.25|284.95|282.05|285.18|282.28|284.95|282.05|15
1643819570000|2022-02-02 16:32:50|284.93|282.03|284.9|282|284.94|282.04|284.89|281.99|16
1643819580000|2022-02-02 16:33:00|284.91|282.01|284.84|281.94|284.91|282.01|284.73|281.83|19
1643819590000|2022-02-02 16:33:10|284.86|281.96|284.8|281.9|284.89|281.99|284.77|281.87|28
1643819600000|2022-02-02 16:33:20|284.86|281.96|284.93|282.03|285.03|282.13|284.82|281.92|24
1643819610000|2022-02-02 16:33:30|284.95|282.05|284.95|282.05|285.02|282.12|284.91|282.01|17
1643819620000|2022-02-02 16:33:40|284.98|282.08|284.95|282.05|284.99|282.09|284.95|282.05|13
1643819630000|2022-02-02 16:33:50|284.96|282.06|284.95|282.05|284.97|282.07|284.95|282.05|8
1643819640000|2022-02-02 16:34:00|284.96|282.06|284.91|282.01|284.96|282.06|284.89|281.99|11
1643819650000|2022-02-02 16:34:10|284.92|282.02|284.93|282.03|285.01|282.11|284.92|282.02|18
1643819660000|2022-02-02 16:34:20|284.9|282|285|282.1|285.01|282.11|284.9|282|18
1643819670000|2022-02-02 16:34:30|285.01|282.11|285.11|282.21|285.14|282.24|285.01|282.11|12
1643819680000|2022-02-02 16:34:40|285.14|282.24|285.07|282.17|285.14|282.24|285.07|282.17|19
1643819690000|2022-02-02 16:34:50|285.08|282.18|284.97|282.07|285.16|282.26|284.95|282.05|28
1643819700000|2022-02-02 16:35:00|284.95|282.05|284.87|281.97|284.99|282.09|284.8|281.9|28
1643819710000|2022-02-02 16:35:10|284.86|281.96|284.82|281.92|284.89|281.99|284.79|281.89|20
1643819720000|2022-02-02 16:35:20|284.8|281.9|284.89|281.99|284.95|282.05|284.78|281.88|20
1643819730000|2022-02-02 16:35:30|284.93|282.03|284.97|282.07|284.98|282.08|284.85|281.95|24
1643819740000|2022-02-02 16:35:40|284.96|282.06|285.06|282.16|285.1|282.2|284.95|282.05|12
1643819750000|2022-02-02 16:35:50|285.05|282.15|284.92|282.02|285.05|282.15|284.91|282.01|21
1643819760000|2022-02-02 16:36:00|284.9|282|284.97|282.07|284.97|282.07|284.88|281.98|18
1643819770000|2022-02-02 16:36:10|284.99|282.09|285.01|282.11|285.05|282.15|284.89|281.99|30
1643819780000|2022-02-02 16:36:20|285|282.1|284.75|281.85|285|282.1|284.75|281.85|20
1643819790000|2022-02-02 16:36:30|284.74|281.84|284.73|281.83|284.82|281.92|284.73|281.83|14
1643819800000|2022-02-02 16:36:40|284.72|281.82|284.71|281.81|284.73|281.83|284.71|281.81|10
1643819810000|2022-02-02 16:36:50|284.7|281.8|284.71|281.81|284.71|281.81|284.66|281.76|11
1643819820000|2022-02-02 16:37:00|284.7|281.8|284.87|281.97|284.88|281.98|284.68|281.78|24
1643819830000|2022-02-02 16:37:10|284.94|282.04|284.84|281.94|284.99|282.09|284.82|281.92|24
1643819840000|2022-02-02 16:37:20|284.85|281.95|284.79|281.89|284.85|281.95|284.79|281.89|15
1643819850000|2022-02-02 16:37:30|284.78|281.88|284.89|281.99|284.94|282.04|284.77|281.87|13
1643819860000|2022-02-02 16:37:40|284.92|282.02|284.91|282.01|284.94|282.04|284.89|281.99|23
1643819870000|2022-02-02 16:37:50|284.9|282|284.84|281.94|284.9|282|284.82|281.92|17
1643819880000|2022-02-02 16:38:00|284.83|281.93|284.62|281.72|284.84|281.94|284.61|281.71|17
1643819890000|2022-02-02 16:38:10|284.65|281.75|284.57|281.67|284.67|281.77|284.57|281.67|20
1643819900000|2022-02-02 16:38:20|284.59|281.69|284.73|281.83|284.74|281.84|284.59|281.69|18
1643819910000|2022-02-02 16:38:30|284.75|281.85|284.58|281.68|284.76|281.86|284.58|281.68|27
1643819920000|2022-02-02 16:38:40|284.59|281.69|284.53|281.63|284.59|281.69|284.5|281.6|13
1643819930000|2022-02-02 16:38:50|284.47|281.57|284.25|281.35|284.52|281.62|284.25|281.35|23
1643819940000|2022-02-02 16:39:00|284.26|281.36|284.22|281.32|284.26|281.36|284.18|281.28|24
1643819950000|2022-02-02 16:39:10|284.2|281.3|284.21|281.31|284.25|281.35|284.19|281.29|21
1643819960000|2022-02-02 16:39:20|284.2|281.3|284.1|281.2|284.2|281.3|284.1|281.2|23
1643819970000|2022-02-02 16:39:30|284.11|281.21|284.1|281.2|284.16|281.26|284.09|281.19|21
1643819980000|2022-02-02 16:39:40|284.08|281.18|284.08|281.18|284.23|281.33|284.08|281.18|15
1643819990000|2022-02-02 16:39:50|284.09|281.19|284.22|281.32|284.26|281.36|284.09|281.19|28
1643820000000|2022-02-02 16:40:00|284.21|281.31|284.23|281.33|284.3|281.4|284.2|281.3|16
1643820010000|2022-02-02 16:40:10|284.24|281.34|284.41|281.51|284.41|281.51|284.21|281.31|24
1643820020000|2022-02-02 16:40:20|284.39|281.49|284.57|281.67|284.59|281.69|284.39|281.49|23
1643820030000|2022-02-02 16:40:30|284.56|281.66|284.55|281.65|284.56|281.66|284.5|281.6|13
1643820040000|2022-02-02 16:40:40|284.57|281.67|284.48|281.58|284.57|281.67|284.46|281.56|16
1643820050000|2022-02-02 16:40:50|284.47|281.57|284.48|281.58|284.49|281.59|284.45|281.55|9
1643820060000|2022-02-02 16:41:00|284.49|281.59|284.62|281.72|284.65|281.75|284.44|281.54|25
1643820070000|2022-02-02 16:41:10|284.61|281.71|284.58|281.68|284.61|281.71|284.56|281.66|10
1643820080000|2022-02-02 16:41:20|284.57|281.67|284.58|281.68|284.58|281.68|284.57|281.67|6
1643820090000|2022-02-02 16:41:30|284.57|281.67|284.56|281.66|284.58|281.68|284.54|281.64|9
1643820100000|2022-02-02 16:41:40|284.55|281.65|284.54|281.64|284.58|281.68|284.51|281.61|18
1643820110000|2022-02-02 16:41:50|284.53|281.63|284.57|281.67|284.58|281.68|284.5|281.6|8
1643820120000|2022-02-02 16:42:00|284.56|281.66|284.5|281.6|284.56|281.66|284.5|281.6|21
1643820130000|2022-02-02 16:42:10|284.49|281.59|284.41|281.51|284.5|281.6|284.41|281.51|13
1643820140000|2022-02-02 16:42:20|284.42|281.52|284.57|281.67|284.57|281.67|284.42|281.52|20
1643820150000|2022-02-02 16:42:30|284.56|281.66|284.54|281.64|284.56|281.66|284.5|281.6|20
1643820160000|2022-02-02 16:42:40|284.56|281.66|284.57|281.67|284.59|281.69|284.55|281.65|9
1643820170000|2022-02-02 16:42:50|284.58|281.68|284.68|281.78|284.73|281.83|284.57|281.67|21
1643820180000|2022-02-02 16:43:00|284.67|281.77|284.51|281.61|284.67|281.77|284.49|281.59|13
1643820190000|2022-02-02 16:43:10|284.53|281.63|284.5|281.6|284.59|281.69|284.48|281.58|28
1643820200000|2022-02-02 16:43:20|284.49|281.59|284.47|281.57|284.51|281.61|284.45|281.55|16
1643820210000|2022-02-02 16:43:30|284.46|281.56|284.38|281.48|284.46|281.56|284.35|281.45|19
1643820220000|2022-02-02 16:43:40|284.39|281.49|284.5|281.6|284.5|281.6|284.39|281.49|20
1643820230000|2022-02-02 16:43:50|284.49|281.59|284.55|281.65|284.55|281.65|284.47|281.57|10
1643820240000|2022-02-02 16:44:00|284.54|281.64|284.57|281.67|284.58|281.68|284.52|281.62|11
1643820250000|2022-02-02 16:44:10|284.56|281.66|284.61|281.71|284.61|281.71|284.54|281.64|6
1643820260000|2022-02-02 16:44:20|284.62|281.72|284.88|281.98|284.9|282|284.56|281.66|24
1643820270000|2022-02-02 16:44:30|284.87|281.97|284.75|281.85|284.87|281.97|284.71|281.81|18
1643820280000|2022-02-02 16:44:40|284.77|281.87|284.71|281.81|284.77|281.87|284.71|281.81|18
1643820290000|2022-02-02 16:44:50|284.72|281.82|284.74|281.84|284.76|281.86|284.69|281.79|17
1643820300000|2022-02-02 16:45:00|284.73|281.83|284.73|281.83|284.75|281.85|284.72|281.82|8
1643820310000|2022-02-02 16:45:10|284.72|281.82|284.57|281.67|284.72|281.82|284.57|281.67|11
1643820320000|2022-02-02 16:45:20|284.56|281.66|284.54|281.64|284.58|281.68|284.48|281.58|18
1643820330000|2022-02-02 16:45:30|284.53|281.63|284.58|281.68|284.59|281.69|284.53|281.63|14
1643820340000|2022-02-02 16:45:40|284.6|281.7|284.65|281.75|284.65|281.75|284.56|281.66|11
1643820350000|2022-02-02 16:45:50|284.63|281.73|284.6|281.7|284.66|281.76|284.58|281.68|20
1643820360000|2022-02-02 16:46:00|284.64|281.74|284.77|281.87|284.85|281.95|284.62|281.72|24
1643820370000|2022-02-02 16:46:10|284.78|281.88|284.85|281.95|284.89|281.99|284.76|281.86|23
1643820380000|2022-02-02 16:46:20|284.86|281.96|284.86|281.96|284.87|281.97|284.84|281.94|13
1643820390000|2022-02-02 16:46:30|284.87|281.97|284.85|281.95|284.88|281.98|284.77|281.87|17
1643820400000|2022-02-02 16:46:40|284.84|281.94|284.83|281.93|284.87|281.97|284.8|281.9|15
1643820410000|2022-02-02 16:46:50|284.82|281.92|284.88|281.98|284.88|281.98|284.81|281.91|6
1643820420000|2022-02-02 16:47:00|284.9|282|285.16|282.26|285.16|282.26|284.89|281.99|26
1643820430000|2022-02-02 16:47:10|285.15|282.25|285.55|282.65|285.55|282.65|285.12|282.22|32
1643820440000|2022-02-02 16:47:20|285.53|282.63|285.54|282.64|285.56|282.66|285.52|282.62|9
1643820450000|2022-02-02 16:47:30|285.55|282.65|285.74|282.84|285.8|282.9|285.51|282.61|22
1643820460000|2022-02-02 16:47:40|285.76|282.86|285.78|282.88|285.81|282.91|285.76|282.86|16
1643820470000|2022-02-02 16:47:50|285.79|282.89|285.86|282.96|285.9|283|285.65|282.75|27
1643820480000|2022-02-02 16:48:00|285.84|282.94|285.75|282.85|285.85|282.95|285.7|282.8|18
1643820490000|2022-02-02 16:48:10|285.73|282.83|285.75|282.85|285.75|282.85|285.73|282.83|8
1643820500000|2022-02-02 16:48:20|285.74|282.84|285.69|282.79|285.81|282.91|285.69|282.79|18
1643820510000|2022-02-02 16:48:30|285.71|282.81|285.73|282.83|285.74|282.84|285.68|282.78|23
1643820520000|2022-02-02 16:48:40|285.72|282.82|285.73|282.83|285.73|282.83|285.7|282.8|6
1643820530000|2022-02-02 16:48:50|285.72|282.82|285.69|282.79|285.74|282.84|285.67|282.77|15
1643820540000|2022-02-02 16:49:00|285.68|282.78|285.69|282.79|285.74|282.84|285.65|282.75|20
1643820550000|2022-02-02 16:49:10|285.68|282.78|285.57|282.67|285.69|282.79|285.56|282.66|15
1643820560000|2022-02-02 16:49:20|285.58|282.68|285.56|282.66|285.59|282.69|285.56|282.66|9
1643820570000|2022-02-02 16:49:30|285.5|282.6|285.38|282.48|285.5|282.6|285.31|282.41|17
1643820580000|2022-02-02 16:49:40|285.35|282.45|285.36|282.46|285.44|282.54|285.35|282.45|13
1643820590000|2022-02-02 16:49:50|285.37|282.47|285.42|282.52|285.43|282.53|285.36|282.46|15
1643820600000|2022-02-02 16:50:00|285.4|282.5|285.89|282.99|285.91|283.01|285.4|282.5|34
1643820610000|2022-02-02 16:50:10|285.9|283|286.13|283.23|286.14|283.24|285.81|282.91|27
1643820620000|2022-02-02 16:50:20|286.11|283.21|286.2|283.3|286.22|283.32|286.08|283.18|30
1643820630000|2022-02-02 16:50:30|286.19|283.29|286.03|283.13|286.19|283.29|286|283.1|24
1643820640000|2022-02-02 16:50:40|286.06|283.16|286.07|283.17|286.08|283.18|286.04|283.14|16
1643820650000|2022-02-02 16:50:50|286.06|283.16|286.48|283.58|286.48|283.58|286.06|283.16|21
1643820660000|2022-02-02 16:51:00|286.44|283.54|286.53|283.63|286.56|283.66|286.43|283.53|26
1643820670000|2022-02-02 16:51:10|286.54|283.64|286.46|283.56|286.7|283.8|286.46|283.56|29
1643820680000|2022-02-02 16:51:20|286.47|283.57|286.47|283.57|286.48|283.58|286.45|283.55|5
1643820690000|2022-02-02 16:51:30|286.48|283.58|286.46|283.56|286.48|283.58|286.45|283.55|12
1643820700000|2022-02-02 16:51:40|286.45|283.55|286.47|283.57|286.47|283.57|286.45|283.55|7
1643820710000|2022-02-02 16:51:50|286.41|283.51|286.18|283.28|286.41|283.51|286.13|283.23|20
1643820720000|2022-02-02 16:52:00|286.2|283.3|286.21|283.31|286.24|283.34|286.15|283.25|21
1643820730000|2022-02-02 16:52:10|286.23|283.33|286.24|283.34|286.25|283.35|286.18|283.28|20
1643820740000|2022-02-02 16:52:20|286.23|283.33|286.24|283.34|286.24|283.34|286.21|283.31|6
1643820750000|2022-02-02 16:52:30|286.23|283.33|286.27|283.37|286.27|283.37|286.21|283.31|16
1643820760000|2022-02-02 16:52:40|286.28|283.38|286.34|283.44|286.34|283.44|286.28|283.38|12
1643820770000|2022-02-02 16:52:50|286.33|283.43|286.44|283.54|286.44|283.54|286.32|283.42|16
1643820780000|2022-02-02 16:53:00|286.42|283.52|286.58|283.68|286.61|283.71|286.42|283.52|16
1643820790000|2022-02-02 16:53:10|286.57|283.67|286.91|284.01|286.93|284.03|286.57|283.67|28
1643820800000|2022-02-02 16:53:20|286.93|284.03|287.11|284.21|287.11|284.21|286.93|284.03|15
1643820810000|2022-02-02 16:53:30|287.12|284.22|286.87|283.97|287.12|284.22|286.87|283.97|20
1643820820000|2022-02-02 16:53:40|286.86|283.96|286.95|284.05|287|284.1|286.86|283.96|26
1643820830000|2022-02-02 16:53:50|286.94|284.04|286.92|284.02|286.96|284.06|286.91|284.01|19
1643820840000|2022-02-02 16:54:00|286.93|284.03|287.07|284.17|287.11|284.21|286.93|284.03|21
1643820850000|2022-02-02 16:54:10|287.06|284.16|287.16|284.26|287.24|284.34|287.04|284.14|24
1643820860000|2022-02-02 16:54:20|287.14|284.24|286.74|283.84|287.14|284.24|286.71|283.81|28
1643820870000|2022-02-02 16:54:30|286.7|283.8|287.13|284.23|287.23|284.33|286.7|283.8|28
1643820880000|2022-02-02 16:54:40|287.14|284.24|287.19|284.29|287.23|284.33|287.09|284.19|21
1643820890000|2022-02-02 16:54:50|287.2|284.3|287.27|284.37|287.29|284.39|287.18|284.28|15
1643820900000|2022-02-02 16:55:00|287.31|284.41|287.24|284.34|287.31|284.41|287.23|284.33|7
1643820910000|2022-02-02 16:55:10|287.23|284.33|287.23|284.33|287.24|284.34|287.23|284.33|3
1643820920000|2022-02-02 16:55:20|287.22|284.32|287.13|284.23|287.22|284.32|287.13|284.23|8
1643820930000|2022-02-02 16:55:30|287.11|284.21|287.11|284.21|287.11|284.21|287.01|284.11|15
1643820940000|2022-02-02 16:55:40|287.09|284.19|287.12|284.22|287.18|284.28|287.07|284.17|18
1643820950000|2022-02-02 16:55:50|287.11|284.21|287.06|284.16|287.16|284.26|287.06|284.16|19
1643820960000|2022-02-02 16:56:00|287.05|284.15|286.85|283.95|287.06|284.16|286.81|283.91|23
1643820970000|2022-02-02 16:56:10|286.84|283.94|286.74|283.84|286.85|283.95|286.72|283.82|26
1643820980000|2022-02-02 16:56:20|286.75|283.85|286.58|283.68|286.75|283.85|286.57|283.67|23
1643820990000|2022-02-02 16:56:30|286.57|283.67|286.59|283.69|286.6|283.7|286.57|283.67|11
1643821000000|2022-02-02 16:56:40|286.58|283.68|286.52|283.62|286.58|283.68|286.5|283.6|9
1643821010000|2022-02-02 16:56:50|286.51|283.61|286.56|283.66|286.56|283.66|286.46|283.56|17
1643821020000|2022-02-02 16:57:00|286.55|283.65|286.56|283.66|286.58|283.68|286.53|283.63|12
1643821030000|2022-02-02 16:57:10|286.57|283.67|286.54|283.64|286.57|283.67|286.53|283.63|14
1643821040000|2022-02-02 16:57:20|286.55|283.65|286.57|283.67|286.6|283.7|286.53|283.63|16
1643821050000|2022-02-02 16:57:30|286.56|283.66|286.55|283.65|286.59|283.69|286.54|283.64|14
1643821060000|2022-02-02 16:57:40|286.54|283.64|286.55|283.65|286.55|283.65|286.53|283.63|10
1643821070000|2022-02-02 16:57:50|286.54|283.64|286.65|283.75|286.65|283.75|286.54|283.64|15
1643821080000|2022-02-02 16:58:00|286.66|283.76|286.67|283.77|286.7|283.8|286.64|283.74|15
1643821090000|2022-02-02 16:58:10|286.65|283.75|286.68|283.78|286.69|283.79|286.65|283.75|9
1643821100000|2022-02-02 16:58:20|286.7|283.8|286.81|283.91|286.83|283.93|286.7|283.8|29
1643821110000|2022-02-02 16:58:30|286.8|283.9|286.79|283.89|286.85|283.95|286.78|283.88|22
1643821120000|2022-02-02 16:58:40|286.77|283.87|286.66|283.76|286.77|283.87|286.57|283.67|22
1643821130000|2022-02-02 16:58:50|286.68|283.78|286.62|283.72|286.68|283.78|286.59|283.69|14
1643821140000|2022-02-02 16:59:00|286.61|283.71|286.61|283.71|286.62|283.72|286.61|283.71|3
1643821150000|2022-02-02 16:59:10|286.6|283.7|286.58|283.68|286.61|283.71|286.58|283.68|5
1643821160000|2022-02-02 16:59:20|286.56|283.66|286.55|283.65|286.57|283.67|286.54|283.64|13
1643821170000|2022-02-02 16:59:30|286.53|283.63|286.71|283.81|286.71|283.81|286.49|283.59|19
1643821180000|2022-02-02 16:59:40|286.7|283.8|286.68|283.78|286.71|283.81|286.67|283.77|20
1643821190000|2022-02-02 16:59:50|286.69|283.79|286.68|283.78|286.7|283.8|286.67|283.77|17
1643821200000|2022-02-02 17:00:00|286.67|283.77|286.47|283.57|286.68|283.78|286.44|283.54|24
1643821210000|2022-02-02 17:00:10|286.48|283.58|286.54|283.64|286.58|283.68|286.47|283.57|24
1643821220000|2022-02-02 17:00:20|286.53|283.63|286.45|283.55|286.54|283.64|286.45|283.55|15
1643821230000|2022-02-02 17:00:30|286.44|283.54|286.41|283.51|286.45|283.55|286.35|283.45|12
1643821240000|2022-02-02 17:00:40|286.38|283.48|286.37|283.47|286.38|283.48|286.37|283.47|2
1643821250000|2022-02-02 17:00:50|286.38|283.48|286.36|283.46|286.39|283.49|286.36|283.46|5
1643821260000|2022-02-02 17:01:00|286.34|283.44|286.17|283.27|286.34|283.44|286.16|283.26|12
1643821270000|2022-02-02 17:01:10|286.16|283.26|286.16|283.26|286.17|283.27|286.14|283.24|7
1643821280000|2022-02-02 17:01:20|286.17|283.27|286.1|283.2|286.17|283.27|286.05|283.15|14
1643821290000|2022-02-02 17:01:30|286.09|283.19|285.93|283.03|286.09|283.19|285.9|283|18
1643821300000|2022-02-02 17:01:40|285.96|283.06|286|283.1|286.01|283.11|285.96|283.06|11
1643821310000|2022-02-02 17:01:50|285.99|283.09|285.95|283.05|285.99|283.09|285.9|283|17
1643821320000|2022-02-02 17:02:00|285.94|283.04|285.95|283.05|285.99|283.09|285.92|283.02|19
1643821330000|2022-02-02 17:02:10|285.93|283.03|285.95|283.05|285.99|283.09|285.92|283.02|19
1643821340000|2022-02-02 17:02:20|285.94|283.04|285.89|282.99|285.94|283.04|285.84|282.94|21
1643821350000|2022-02-02 17:02:30|285.9|283|285.84|282.94|285.9|283|285.84|282.94|12
1643821360000|2022-02-02 17:02:40|285.85|282.95|285.86|282.96|285.88|282.98|285.85|282.95|13
1643821370000|2022-02-02 17:02:50|285.85|282.95|286.06|283.16|286.06|283.16|285.82|282.92|21
1643821380000|2022-02-02 17:03:00|286.05|283.15|286.32|283.42|286.32|283.42|286.04|283.14|30
1643821390000|2022-02-02 17:03:10|286.33|283.43|286.17|283.27|286.34|283.44|286.13|283.23|26
1643821400000|2022-02-02 17:03:20|286.18|283.28|286.17|283.27|286.19|283.29|286.12|283.22|24
1643821410000|2022-02-02 17:03:30|286.18|283.28|286.27|283.37|286.27|283.37|286.18|283.28|13
1643821420000|2022-02-02 17:03:40|286.28|283.38|286.32|283.42|286.36|283.46|286.28|283.38|27
1643821430000|2022-02-02 17:03:50|286.33|283.43|286.35|283.45|286.42|283.52|286.33|283.43|15
1643821440000|2022-02-02 17:04:00|286.36|283.46|286.38|283.48|286.39|283.49|286.34|283.44|11
1643821450000|2022-02-02 17:04:10|286.39|283.49|286.33|283.43|286.39|283.49|286.3|283.4|15
1643821460000|2022-02-02 17:04:20|286.36|283.46|286.35|283.45|286.4|283.5|286.33|283.43|13
1643821470000|2022-02-02 17:04:30|286.36|283.46|286.32|283.42|286.39|283.49|286.3|283.4|13
1643821480000|2022-02-02 17:04:40|286.33|283.43|286.38|283.48|286.4|283.5|286.33|283.43|12
1643821490000|2022-02-02 17:04:50|286.37|283.47|286.28|283.38|286.38|283.48|286.27|283.37|12
1643821500000|2022-02-02 17:05:00|286.29|283.39|286.31|283.41|286.31|283.41|286.29|283.39|3
1643821510000|2022-02-02 17:05:10|286.32|283.42|286.49|283.59|286.5|283.6|286.32|283.42|14
1643821520000|2022-02-02 17:05:20|286.48|283.58|286.58|283.68|286.59|283.69|286.48|283.58|13
1643821530000|2022-02-02 17:05:30|286.57|283.67|286.45|283.55|286.57|283.67|286.44|283.54|19
1643821540000|2022-02-02 17:05:40|286.44|283.54|286.53|283.63|286.54|283.64|286.44|283.54|13
1643821550000|2022-02-02 17:05:50|286.57|283.67|286.62|283.72|286.63|283.73|286.56|283.66|17
1643821560000|2022-02-02 17:06:00|286.61|283.71|286.7|283.8|286.71|283.81|286.6|283.7|24
1643821570000|2022-02-02 17:06:10|286.68|283.78|286.74|283.84|286.75|283.85|286.66|283.76|20
1643821580000|2022-02-02 17:06:20|286.75|283.85|286.82|283.92|286.84|283.94|286.71|283.81|19
1643821590000|2022-02-02 17:06:30|286.77|283.87|286.97|284.07|286.97|284.07|286.77|283.87|22
1643821600000|2022-02-02 17:06:40|286.98|284.08|286.97|284.07|286.98|284.08|286.95|284.05|7
1643821610000|2022-02-02 17:06:50|286.98|284.08|287.12|284.22|287.14|284.24|286.98|284.08|12
1643821620000|2022-02-02 17:07:00|287.13|284.23|287.05|284.15|287.16|284.26|287.01|284.11|17
1643821630000|2022-02-02 17:07:10|287.01|284.11|287.05|284.15|287.06|284.16|287|284.1|17
1643821640000|2022-02-02 17:07:20|287.06|284.16|287.02|284.12|287.06|284.16|287.02|284.12|13
1643821650000|2022-02-02 17:07:30|287.04|284.14|287.06|284.16|287.06|284.16|287.02|284.12|11
1643821660000|2022-02-02 17:07:40|287.03|284.13|287.07|284.17|287.07|284.17|287.03|284.13|11
1643821670000|2022-02-02 17:07:50|287.06|284.16|287.02|284.12|287.06|284.16|287|284.1|16
1643821680000|2022-02-02 17:08:00|287.01|284.11|287.05|284.15|287.05|284.15|287|284.1|15
1643821690000|2022-02-02 17:08:10|287.07|284.17|287.18|284.28|287.2|284.3|287.07|284.17|20
1643821700000|2022-02-02 17:08:20|287.17|284.27|287.19|284.29|287.19|284.29|287.17|284.27|14
1643821710000|2022-02-02 17:08:30|287.2|284.3|287.18|284.28|287.2|284.3|287.17|284.27|4
1643821720000|2022-02-02 17:08:40|287.22|284.32|287.53|284.63|287.57|284.67|287.22|284.32|19
1643821730000|2022-02-02 17:08:50|287.54|284.64|287.6|284.7|287.6|284.7|287.54|284.64|15
1643821740000|2022-02-02 17:09:00|287.59|284.69|287.76|284.86|287.85|284.95|287.59|284.69|30
1643821750000|2022-02-02 17:09:10|287.79|284.89|287.78|284.88|287.82|284.92|287.74|284.84|21
1643821760000|2022-02-02 17:09:20|287.79|284.89|287.84|284.94|287.86|284.96|287.79|284.89|21
1643821770000|2022-02-02 17:09:30|287.83|284.93|287.99|285.09|287.99|285.09|287.83|284.93|17
1643821780000|2022-02-02 17:09:40|287.98|285.08|287.99|285.09|287.99|285.09|287.94|285.04|25
1643821790000|2022-02-02 17:09:50|287.98|285.08|287.98|285.08|288|285.1|287.95|285.05|13
1643821800000|2022-02-02 17:10:00|287.96|285.06|288.04|285.14|288.04|285.14|287.96|285.06|29
1643821810000|2022-02-02 17:10:10|288.03|285.13|288.04|285.14|288.07|285.17|288.03|285.13|18
1643821820000|2022-02-02 17:10:20|288.02|285.12|287.96|285.06|288.04|285.14|287.96|285.06|9
1643821830000|2022-02-02 17:10:30|287.97|285.07|287.98|285.08|287.99|285.09|287.96|285.06|10
1643821840000|2022-02-02 17:10:40|287.97|285.07|287.83|284.93|288.01|285.11|287.83|284.93|23
1643821850000|2022-02-02 17:10:50|287.78|284.88|287.5|284.6|287.79|284.89|287.5|284.6|19
1643821860000|2022-02-02 17:11:00|287.49|284.59|287.3|284.4|287.49|284.59|287.24|284.34|23
1643821870000|2022-02-02 17:11:10|287.24|284.34|287.27|284.37|287.27|284.37|287.23|284.33|24
1643821880000|2022-02-02 17:11:20|287.26|284.36|287.26|284.36|287.26|284.36|287.22|284.32|11
1643821890000|2022-02-02 17:11:30|287.25|284.35|287.25|284.35|287.26|284.36|287.23|284.33|8
1643821900000|2022-02-02 17:11:40|287.26|284.36|287.3|284.4|287.3|284.4|287.26|284.36|10
1643821910000|2022-02-02 17:11:50|287.31|284.41|287.38|284.48|287.4|284.5|287.31|284.41|15
1643821920000|2022-02-02 17:12:00|287.34|284.44|287.33|284.43|287.34|284.44|287.32|284.42|4
1643821930000|2022-02-02 17:12:10|287.34|284.44|287.34|284.44|287.34|284.44|287.32|284.42|9
1643821940000|2022-02-02 17:12:20|287.33|284.43|287.31|284.41|287.34|284.44|287.31|284.41|8
1643821950000|2022-02-02 17:12:30|287.32|284.42|287.14|284.24|287.32|284.42|287.08|284.18|24
1643821960000|2022-02-02 17:12:40|287.12|284.22|287.22|284.32|287.22|284.32|287.12|284.22|14
1643821970000|2022-02-02 17:12:50|287.21|284.31|287.26|284.36|287.33|284.43|287.21|284.31|17
1643821980000|2022-02-02 17:13:00|287.25|284.35|287.18|284.28|287.25|284.35|287.17|284.27|10
1643821990000|2022-02-02 17:13:10|287.15|284.25|287.13|284.23|287.18|284.28|287.13|284.23|13
1643822000000|2022-02-02 17:13:20|287.12|284.22|286.95|284.05|287.12|284.22|286.94|284.04|16
1643822010000|2022-02-02 17:13:30|286.94|284.04|286.91|284.01|286.94|284.04|286.91|284.01|9
1643822020000|2022-02-02 17:13:40|286.9|284|286.9|284|286.9|284|286.77|283.87|21
1643822030000|2022-02-02 17:13:50|286.88|283.98|286.9|284|286.94|284.04|286.87|283.97|27
1643822040000|2022-02-02 17:14:00|286.91|284.01|286.93|284.03|286.96|284.06|286.9|284|15
1643822050000|2022-02-02 17:14:10|286.94|284.04|286.95|284.05|286.98|284.08|286.94|284.04|14
1643822060000|2022-02-02 17:14:20|286.96|284.06|286.92|284.02|286.97|284.07|286.85|283.95|20
1643822070000|2022-02-02 17:14:30|286.9|284|286.91|284.01|286.92|284.02|286.87|283.97|16
1643822080000|2022-02-02 17:14:40|286.89|283.99|286.89|283.99|286.91|284.01|286.89|283.99|7
1643822090000|2022-02-02 17:14:50|286.91|284.01|286.93|284.03|286.93|284.03|286.9|284|3
1643822100000|2022-02-02 17:15:00|286.94|284.04|286.79|283.89|287.03|284.13|286.79|283.89|16
1643822110000|2022-02-02 17:15:10|286.75|283.85|286.65|283.75|286.81|283.91|286.64|283.74|19
1643822120000|2022-02-02 17:15:20|286.64|283.74|286.57|283.67|286.65|283.75|286.57|283.67|10
1643822130000|2022-02-02 17:15:30|286.55|283.65|286.55|283.65|286.55|283.65|286.55|283.65|1
1643822140000|2022-02-02 17:15:40|286.56|283.66|286.61|283.71|286.62|283.72|286.55|283.65|13
1643822150000|2022-02-02 17:15:50|286.62|283.72|286.61|283.71|286.62|283.72|286.6|283.7|8
1643822160000|2022-02-02 17:16:00|286.62|283.72|286.63|283.73|286.63|283.73|286.62|283.72|4
1643822170000|2022-02-02 17:16:10|286.64|283.74|286.64|283.74|286.65|283.75|286.61|283.71|15
1643822180000|2022-02-02 17:16:20|286.63|283.73|286.64|283.74|286.65|283.75|286.63|283.73|7
1643822190000|2022-02-02 17:16:30|286.65|283.75|286.63|283.73|286.65|283.75|286.59|283.69|12
1643822200000|2022-02-02 17:16:40|286.61|283.71|286.7|283.8|286.7|283.8|286.61|283.71|18
1643822210000|2022-02-02 17:16:50|286.71|283.81|286.74|283.84|286.75|283.85|286.71|283.81|9
1643822220000|2022-02-02 17:17:00|286.75|283.85|286.83|283.93|286.88|283.98|286.75|283.85|14
1643822230000|2022-02-02 17:17:10|286.75|283.85|286.75|283.85|286.82|283.92|286.73|283.83|16
1643822240000|2022-02-02 17:17:20|286.78|283.88|286.73|283.83|286.79|283.89|286.67|283.77|10
1643822250000|2022-02-02 17:17:30|286.71|283.81|286.78|283.88|286.82|283.92|286.71|283.81|18
1643822260000|2022-02-02 17:17:40|286.77|283.87|286.75|283.85|286.77|283.87|286.73|283.83|10
1643822270000|2022-02-02 17:17:50|286.77|283.87|286.75|283.85|286.77|283.87|286.74|283.84|6
1643822280000|2022-02-02 17:18:00|286.73|283.83|286.7|283.8|286.79|283.89|286.7|283.8|19
1643822290000|2022-02-02 17:18:10|286.72|283.82|286.59|283.69|286.72|283.82|286.59|283.69|17
1643822300000|2022-02-02 17:18:20|286.66|283.76|286.57|283.67|286.67|283.77|286.57|283.67|18
1643822310000|2022-02-02 17:18:30|286.58|283.68|286.66|283.76|286.69|283.79|286.58|283.68|13
1643822320000|2022-02-02 17:18:40|286.65|283.75|286.65|283.75|286.65|283.75|286.65|283.75|1
1643822330000|2022-02-02 17:18:50|286.66|283.76|286.59|283.69|286.66|283.76|286.58|283.68|8
1643822340000|2022-02-02 17:19:00|286.58|283.68|286.44|283.54|286.59|283.69|286.44|283.54|10
1643822350000|2022-02-02 17:19:10|286.43|283.53|286.36|283.46|286.43|283.53|286.34|283.44|13
1643822360000|2022-02-02 17:19:20|286.35|283.45|286.03|283.13|286.35|283.45|285.87|282.97|24
1643822370000|2022-02-02 17:19:30|286.01|283.11|285.75|282.85|286.02|283.12|285.72|282.82|17
1643822380000|2022-02-02 17:19:40|285.76|282.86|286|283.1|286.01|283.11|285.76|282.86|22
1643822390000|2022-02-02 17:19:50|286.01|283.11|286.12|283.22|286.15|283.25|285.93|283.03|22
1643822400000|2022-02-02 17:20:00|286.13|283.23|286.22|283.32|286.3|283.4|286.12|283.22|11
1643822410000|2022-02-02 17:20:10|286.21|283.31|286.1|283.2|286.25|283.35|286.1|283.2|20
1643822420000|2022-02-02 17:20:20|286.11|283.21|286.16|283.26|286.21|283.31|286.11|283.21|22
1643822430000|2022-02-02 17:20:30|286.19|283.29|286.17|283.27|286.24|283.34|286.15|283.25|17
1643822440000|2022-02-02 17:20:40|286.16|283.26|286.16|283.26|286.2|283.3|286.16|283.26|11
1643822450000|2022-02-02 17:20:50|286.18|283.28|286.14|283.24|286.18|283.28|286.13|283.23|10
1643822460000|2022-02-02 17:21:00|286.18|283.28|286.18|283.28|286.25|283.35|286.17|283.27|18
1643822470000|2022-02-02 17:21:10|286.15|283.25|286.1|283.2|286.15|283.25|286.06|283.16|16
1643822480000|2022-02-02 17:21:20|286.11|283.21|286.08|283.18|286.11|283.21|286.08|283.18|9
1643822490000|2022-02-02 17:21:30|286.07|283.17|286.08|283.18|286.08|283.18|286.04|283.14|10
1643822500000|2022-02-02 17:21:40|286.06|283.16|286.06|283.16|286.1|283.2|286.05|283.15|15
1643822510000|2022-02-02 17:21:50|286.07|283.17|286.16|283.26|286.17|283.27|286.06|283.16|25
1643822520000|2022-02-02 17:22:00|286.17|283.27|286.12|283.22|286.17|283.27|286.12|283.22|7
1643822530000|2022-02-02 17:22:10|286.13|283.23|286.19|283.29|286.19|283.29|286.1|283.2|18
1643822540000|2022-02-02 17:22:20|286.18|283.28|286.18|283.28|286.24|283.34|286.14|283.24|18
1643822550000|2022-02-02 17:22:30|286.17|283.27|286.1|283.2|286.2|283.3|286.06|283.16|20
1643822560000|2022-02-02 17:22:40|286.12|283.22|286.07|283.17|286.14|283.24|286.07|283.17|27
1643822570000|2022-02-02 17:22:50|286.1|283.2|286.1|283.2|286.12|283.22|286.1|283.2|5
1643822580000|2022-02-02 17:23:00|286.09|283.19|286.03|283.13|286.1|283.2|286.03|283.13|6
1643822590000|2022-02-02 17:23:10|286.04|283.14|286.03|283.13|286.04|283.14|286.03|283.13|2
1643822600000|2022-02-02 17:23:20|286.02|283.12|286.05|283.15|286.05|283.15|286.02|283.12|5
1643822610000|2022-02-02 17:23:30|286.04|283.14|286.05|283.15|286.07|283.17|286.02|283.12|9
1643822620000|2022-02-02 17:23:40|286.04|283.14|286.02|283.12|286.04|283.14|285.99|283.09|16
1643822630000|2022-02-02 17:23:50|286.03|283.13|286.03|283.13|286.03|283.13|286.02|283.12|5
1643822640000|2022-02-02 17:24:00|286.02|283.12|286|283.1|286.02|283.12|286|283.1|4
1643822650000|2022-02-02 17:24:10|286.02|283.12|286.03|283.13|286.03|283.13|286.02|283.12|4
1643822660000|2022-02-02 17:24:20|286.02|283.12|285.9|283|286.12|283.22|285.9|283|13
1643822670000|2022-02-02 17:24:30|285.84|282.94|285.68|282.78|285.84|282.94|285.62|282.72|17
1643822680000|2022-02-02 17:24:40|285.7|282.8|285.68|282.78|285.72|282.82|285.64|282.74|13
1643822690000|2022-02-02 17:24:50|285.65|282.75|285.72|282.82|285.74|282.84|285.62|282.72|22
1643822700000|2022-02-02 17:25:00|285.71|282.81|285.61|282.71|285.71|282.81|285.6|282.7|15
1643822710000|2022-02-02 17:25:10|285.6|282.7|285.77|282.87|285.78|282.88|285.43|282.53|30
1643822720000|2022-02-02 17:25:20|285.64|282.74|285.75|282.85|285.92|283.02|285.64|282.74|30
1643822730000|2022-02-02 17:25:30|285.76|282.86|285.76|282.86|285.76|282.86|285.74|282.84|9
1643822740000|2022-02-02 17:25:40|285.78|282.88|285.77|282.87|285.78|282.88|285.76|282.86|9
1643822750000|2022-02-02 17:25:50|285.78|282.88|285.74|282.84|285.78|282.88|285.74|282.84|9
1643822760000|2022-02-02 17:26:00|285.75|282.85|285.73|282.83|285.75|282.85|285.73|282.83|11
1643822770000|2022-02-02 17:26:10|285.74|282.84|285.74|282.84|285.75|282.85|285.71|282.81|14
1643822780000|2022-02-02 17:26:20|285.75|282.85|285.76|282.86|285.76|282.86|285.72|282.82|13
1643822790000|2022-02-02 17:26:30|285.75|282.85|285.79|282.89|285.8|282.9|285.75|282.85|12
1643822800000|2022-02-02 17:26:40|285.75|282.85|285.77|282.87|285.79|282.89|285.75|282.85|7
1643822820000|2022-02-02 17:27:00|285.78|282.88|285.78|282.88|285.78|282.88|285.77|282.87|3
1643822830000|2022-02-02 17:27:10|285.77|282.87|285.79|282.89|285.82|282.92|285.76|282.86|13
1643822840000|2022-02-02 17:27:20|285.78|282.88|285.88|282.98|285.93|283.03|285.77|282.87|20
1643822850000|2022-02-02 17:27:30|285.87|282.97|286.07|283.17|286.07|283.17|285.85|282.95|10
1643822860000|2022-02-02 17:27:40|286.06|283.16|285.86|282.96|286.06|283.16|285.83|282.93|27
1643822870000|2022-02-02 17:27:50|285.84|282.94|285.82|282.92|285.85|282.95|285.81|282.91|10
1643822880000|2022-02-02 17:28:00|285.83|282.93|285.85|282.95|285.86|282.96|285.82|282.92|13
1643822890000|2022-02-02 17:28:10|285.89|282.99|285.8|282.9|285.89|282.99|285.74|282.84|14
1643822900000|2022-02-02 17:28:20|285.78|282.88|285.86|282.96|285.86|282.96|285.78|282.88|11
1643822910000|2022-02-02 17:28:30|285.91|283.01|285.93|283.03|286.03|283.13|285.91|283.01|19
1643822920000|2022-02-02 17:28:40|285.94|283.04|286.03|283.13|286.03|283.13|285.94|283.04|17
1643822930000|2022-02-02 17:28:50|286.02|283.12|285.98|283.08|286.02|283.12|285.95|283.05|6
1643822940000|2022-02-02 17:29:00|285.97|283.07|285.83|282.93|285.97|283.07|285.82|282.92|25
1643822950000|2022-02-02 17:29:10|285.84|282.94|285.83|282.93|285.85|282.95|285.83|282.93|6
1643822960000|2022-02-02 17:29:20|285.82|282.92|285.83|282.93|285.83|282.93|285.82|282.92|2
1643822970000|2022-02-02 17:29:30|285.82|282.92|285.71|282.81|285.82|282.92|285.69|282.79|17
1643822980000|2022-02-02 17:29:40|285.69|282.79|285.67|282.77|285.71|282.81|285.65|282.75|15
1643822990000|2022-02-02 17:29:50|285.65|282.75|285.72|282.82|285.77|282.87|285.65|282.75|19
1643823000000|2022-02-02 17:30:00|285.71|282.81|285.69|282.79|285.73|282.83|285.67|282.77|25
1643823010000|2022-02-02 17:30:10|285.71|282.81|285.49|282.59|285.71|282.81|285.48|282.58|14
1643823020000|2022-02-02 17:30:20|285.51|282.61|285.55|282.65|285.62|282.72|285.51|282.61|21
1643823030000|2022-02-02 17:30:30|285.54|282.64|285.54|282.64|285.54|282.64|285.52|282.62|5
1643823040000|2022-02-02 17:30:40|285.55|282.65|285.52|282.62|285.56|282.66|285.52|282.62|5
1643823050000|2022-02-02 17:30:50|285.53|282.63|285.5|282.6|285.53|282.63|285.5|282.6|3
1643823060000|2022-02-02 17:31:00|285.46|282.56|285.47|282.57|285.55|282.65|285.39|282.49|27
1643823070000|2022-02-02 17:31:10|285.46|282.56|285.42|282.52|285.51|282.61|285.41|282.51|22
1643823080000|2022-02-02 17:31:20|285.43|282.53|285.5|282.6|285.5|282.6|285.4|282.5|17
1643823090000|2022-02-02 17:31:30|285.49|282.59|285.43|282.53|285.49|282.59|285.42|282.52|14
1643823100000|2022-02-02 17:31:40|285.44|282.54|285.41|282.51|285.48|282.58|285.41|282.51|19
1643823110000|2022-02-02 17:31:50|285.4|282.5|285.4|282.5|285.4|282.5|285.38|282.48|5
1643823120000|2022-02-02 17:32:00|285.39|282.49|285.41|282.51|285.41|282.51|285.37|282.47|18
1643823130000|2022-02-02 17:32:10|285.42|282.52|285.41|282.51|285.43|282.53|285.4|282.5|6
1643823140000|2022-02-02 17:32:20|285.4|282.5|285.41|282.51|285.44|282.54|285.35|282.45|13
1643823150000|2022-02-02 17:32:30|285.43|282.53|285.31|282.41|285.44|282.54|285.25|282.35|21
1643823160000|2022-02-02 17:32:40|285.32|282.42|285.29|282.39|285.33|282.43|285.28|282.38|19
1643823170000|2022-02-02 17:32:50|285.28|282.38|285.31|282.41|285.36|282.46|285.26|282.36|29
1643823180000|2022-02-02 17:33:00|285.33|282.43|285.23|282.33|285.33|282.43|285.23|282.33|25
1643823190000|2022-02-02 17:33:10|285.24|282.34|285.1|282.2|285.25|282.35|285.09|282.19|25
1643823200000|2022-02-02 17:33:20|285.11|282.21|285.12|282.22|285.13|282.23|285.08|282.18|19
1643823210000|2022-02-02 17:33:30|285.14|282.24|285.15|282.25|285.17|282.27|285.12|282.22|13
1643823220000|2022-02-02 17:33:40|285.16|282.26|285.16|282.26|285.16|282.26|285.16|282.26|1
1643823230000|2022-02-02 17:33:50|285.15|282.25|285.29|282.39|285.31|282.41|285.15|282.25|13
1643823240000|2022-02-02 17:34:00|285.28|282.38|285.15|282.25|285.29|282.39|285.15|282.25|21
1643823250000|2022-02-02 17:34:10|285.14|282.24|285.11|282.21|285.15|282.25|285.08|282.18|18
1643823260000|2022-02-02 17:34:20|285.08|282.18|285.12|282.22|285.12|282.22|285.07|282.17|11
1643823270000|2022-02-02 17:34:30|285.13|282.23|285|282.1|285.13|282.23|284.99|282.09|19
1643823280000|2022-02-02 17:34:40|284.99|282.09|285.03|282.13|285.03|282.13|284.99|282.09|15
1643823290000|2022-02-02 17:34:50|285.02|282.12|285|282.1|285.03|282.13|285|282.1|8
1643823300000|2022-02-02 17:35:00|284.99|282.09|285|282.1|285.03|282.13|284.98|282.08|20
1643823310000|2022-02-02 17:35:10|284.99|282.09|284.98|282.08|285.06|282.16|284.95|282.05|22
1643823320000|2022-02-02 17:35:20|284.97|282.07|285|282.1|285.05|282.15|284.97|282.07|21
1643823330000|2022-02-02 17:35:30|285.01|282.11|284.97|282.07|285.03|282.13|284.97|282.07|13
1643823340000|2022-02-02 17:35:40|284.98|282.08|284.98|282.08|284.99|282.09|284.96|282.06|7
1643823350000|2022-02-02 17:35:50|284.97|282.07|285|282.1|285|282.1|284.96|282.06|8
1643823360000|2022-02-02 17:36:00|285.01|282.11|284.97|282.07|285.02|282.12|284.97|282.07|10
1643823370000|2022-02-02 17:36:10|284.98|282.08|284.98|282.08|284.99|282.09|284.98|282.08|3
1643823380000|2022-02-02 17:36:20|284.97|282.07|284.98|282.08|284.99|282.09|284.97|282.07|4
1643823390000|2022-02-02 17:36:30|284.97|282.07|284.96|282.06|285.01|282.11|284.95|282.05|20
1643823400000|2022-02-02 17:36:40|284.97|282.07|284.93|282.03|284.98|282.08|284.92|282.02|12
1643823410000|2022-02-02 17:36:50|284.94|282.04|284.94|282.04|284.95|282.05|284.93|282.03|4
1643823420000|2022-02-02 17:37:00|284.92|282.02|284.92|282.02|284.93|282.03|284.92|282.02|3
1643823430000|2022-02-02 17:37:10|284.94|282.04|284.92|282.02|284.94|282.04|284.92|282.02|7
1643823440000|2022-02-02 17:37:20|284.91|282.01|284.91|282.01|284.94|282.04|284.9|282|10
1643823450000|2022-02-02 17:37:30|284.92|282.02|284.93|282.03|284.93|282.03|284.91|282.01|8
1643823460000|2022-02-02 17:37:40|284.92|282.02|284.95|282.05|284.96|282.06|284.92|282.02|6
1643823470000|2022-02-02 17:37:50|284.94|282.04|284.95|282.05|284.95|282.05|284.94|282.04|2
1643823480000|2022-02-02 17:38:00|284.96|282.06|284.96|282.06|284.99|282.09|284.95|282.05|7
1643823490000|2022-02-02 17:38:10|284.95|282.05|284.94|282.04|284.95|282.05|284.91|282.01|10
1643823500000|2022-02-02 17:38:20|284.97|282.07|285.07|282.17|285.11|282.21|284.95|282.05|22
1643823510000|2022-02-02 17:38:30|285.08|282.18|285.01|282.11|285.08|282.18|285|282.1|8
1643823520000|2022-02-02 17:38:40|285|282.1|285.05|282.15|285.05|282.15|285|282.1|17
1643823530000|2022-02-02 17:38:50|285.04|282.14|285.05|282.15|285.05|282.15|285.03|282.13|10
1643823540000|2022-02-02 17:39:00|285.08|282.18|285.14|282.24|285.14|282.24|285.08|282.18|3
1643823550000|2022-02-02 17:39:10|285.13|282.23|285.26|282.36|285.27|282.37|285.12|282.22|20
1643823560000|2022-02-02 17:39:20|285.28|282.38|285.28|282.38|285.28|282.38|285.25|282.35|13
1643823570000|2022-02-02 17:39:30|285.27|282.37|285.27|282.37|285.28|282.38|285.26|282.36|8
1643823580000|2022-02-02 17:39:40|285.25|282.35|285.32|282.42|285.32|282.42|285.21|282.31|21
1643823590000|2022-02-02 17:39:50|285.27|282.37|285.29|282.39|285.29|282.39|285.26|282.36|9
1643823600000|2022-02-02 17:40:00|285.3|282.4|285.33|282.43|285.33|282.43|285.28|282.38|9
1643823610000|2022-02-02 17:40:10|285.3|282.4|285.3|282.4|285.3|282.4|285.26|282.36|6
1643823620000|2022-02-02 17:40:20|285.29|282.39|285.3|282.4|285.31|282.41|285.17|282.27|20
1643823630000|2022-02-02 17:40:30|285.29|282.39|285.27|282.37|285.29|282.39|285.24|282.34|8
1643823640000|2022-02-02 17:40:40|285.26|282.36|285.23|282.33|285.26|282.36|285.23|282.33|4
1643823650000|2022-02-02 17:40:50|285.24|282.34|285.29|282.39|285.3|282.4|285.24|282.34|8
1643823660000|2022-02-02 17:41:00|285.3|282.4|285.29|282.39|285.3|282.4|285.29|282.39|4
1643823670000|2022-02-02 17:41:10|285.28|282.38|285.25|282.35|285.28|282.38|285.24|282.34|6
1643823680000|2022-02-02 17:41:20|285.27|282.37|285.26|282.36|285.27|282.37|285.16|282.26|4
1643823690000|2022-02-02 17:41:30|285.22|282.32|285.27|282.37|285.27|282.37|285.15|282.25|11
1643823700000|2022-02-02 17:41:40|285.26|282.36|285.22|282.32|285.26|282.36|285.2|282.3|5
1643823710000|2022-02-02 17:41:50|285.18|282.28|285.15|282.25|285.18|282.28|285.14|282.24|7
1643823720000|2022-02-02 17:42:00|285.18|282.28|285.15|282.25|285.18|282.28|285.15|282.25|3
1643823740000|2022-02-02 17:42:20|285.09|282.19|285.01|282.11|285.15|282.25|285.01|282.11|8
1643823750000|2022-02-02 17:42:30|285|282.1|284.87|281.97|285.03|282.13|284.86|281.96|15
1643823760000|2022-02-02 17:42:40|284.86|281.96|284.8|281.9|284.86|281.96|284.79|281.89|12
1643823770000|2022-02-02 17:42:50|284.79|281.89|284.81|281.91|284.89|281.99|284.78|281.88|17
1643823780000|2022-02-02 17:43:00|284.83|281.93|284.79|281.89|284.84|281.94|284.79|281.89|15
1643823790000|2022-02-02 17:43:10|284.78|281.88|284.77|281.87|284.8|281.9|284.76|281.86|19
1643823800000|2022-02-02 17:43:20|284.79|281.89|284.63|281.73|284.79|281.89|284.63|281.73|17
1643823810000|2022-02-02 17:43:30|284.61|281.71|284.48|281.58|284.64|281.74|284.38|281.48|25
1643823820000|2022-02-02 17:43:40|284.49|281.59|284.51|281.61|284.52|281.62|284.47|281.57|16
1643823830000|2022-02-02 17:43:50|284.5|281.6|284.48|281.58|284.5|281.6|284.48|281.58|8
1643823840000|2022-02-02 17:44:00|284.49|281.59|284.5|281.6|284.51|281.61|284.48|281.58|6
1643823850000|2022-02-02 17:44:10|284.49|281.59|284.5|281.6|284.5|281.6|284.45|281.55|14
1643823860000|2022-02-02 17:44:20|284.48|281.58|284.48|281.58|284.52|281.62|284.46|281.56|18
1643823870000|2022-02-02 17:44:30|284.49|281.59|284.54|281.64|284.57|281.67|284.49|281.59|14
1643823880000|2022-02-02 17:44:40|284.55|281.65|284.53|281.63|284.55|281.65|284.52|281.62|9
1643823890000|2022-02-02 17:44:50|284.54|281.64|284.55|281.65|284.57|281.67|284.54|281.64|5
1643823900000|2022-02-02 17:45:00|284.56|281.66|284.61|281.71|284.61|281.71|284.56|281.66|7
1643823910000|2022-02-02 17:45:10|284.6|281.7|284.73|281.83|284.81|281.91|284.6|281.7|22
1643823920000|2022-02-02 17:45:20|284.75|281.85|284.74|281.84|284.76|281.86|284.72|281.82|9
1643823930000|2022-02-02 17:45:30|284.75|281.85|285.01|282.11|285.02|282.12|284.75|281.85|19
1643823940000|2022-02-02 17:45:40|285.02|282.12|285.15|282.25|285.26|282.36|285.02|282.12|35
1643823950000|2022-02-02 17:45:50|285.14|282.24|285.15|282.25|285.16|282.26|285.13|282.23|16
1643823960000|2022-02-02 17:46:00|285.17|282.27|285.15|282.25|285.17|282.27|285.15|282.25|6
1643823970000|2022-02-02 17:46:10|285.14|282.24|285.15|282.25|285.15|282.25|285.14|282.24|4
1643823980000|2022-02-02 17:46:20|285.14|282.24|284.99|282.09|285.14|282.24|284.97|282.07|15
1643823990000|2022-02-02 17:46:30|285|282.1|285.01|282.11|285.01|282.11|284.97|282.07|16
1643824000000|2022-02-02 17:46:40|285|282.1|285.04|282.14|285.05|282.15|284.98|282.08|11
1643824010000|2022-02-02 17:46:50|285.05|282.15|285.08|282.18|285.1|282.2|285.05|282.15|10
1643824020000|2022-02-02 17:47:00|285.07|282.17|285.05|282.15|285.08|282.18|285.04|282.14|10
1643824040000|2022-02-02 17:47:20|285.06|282.16|285.05|282.15|285.06|282.16|285.05|282.15|2
1643824050000|2022-02-02 17:47:30|285.06|282.16|285.43|282.53|285.43|282.53|285.06|282.16|25
1643824060000|2022-02-02 17:47:40|285.44|282.54|285.38|282.48|285.44|282.54|285.35|282.45|11
1643824070000|2022-02-02 17:47:50|285.35|282.45|285.34|282.44|285.36|282.46|285.33|282.43|11
1643824080000|2022-02-02 17:48:00|285.35|282.45|285.35|282.45|285.36|282.46|285.34|282.44|7
1643824090000|2022-02-02 17:48:10|285.36|282.46|285.53|282.63|285.57|282.67|285.36|282.46|15
1643824100000|2022-02-02 17:48:20|285.57|282.67|285.52|282.62|285.57|282.67|285.5|282.6|8
1643824110000|2022-02-02 17:48:30|285.5|282.6|285.5|282.6|285.53|282.63|285.48|282.58|20
1643824120000|2022-02-02 17:48:40|285.48|282.58|285.42|282.52|285.49|282.59|285.39|282.49|15
1643824130000|2022-02-02 17:48:50|285.44|282.54|285.45|282.55|285.47|282.57|285.4|282.5|18
1643824140000|2022-02-02 17:49:00|285.46|282.56|285.42|282.52|285.46|282.56|285.39|282.49|10
1643824150000|2022-02-02 17:49:10|285.46|282.56|285.29|282.39|285.46|282.56|285.26|282.36|23
1643824160000|2022-02-02 17:49:20|285.28|282.38|285.07|282.17|285.28|282.38|285.05|282.15|20
1643824170000|2022-02-02 17:49:30|285.08|282.18|285.04|282.14|285.08|282.18|285.02|282.12|14
1643824180000|2022-02-02 17:49:40|285.02|282.12|285.03|282.13|285.08|282.18|285.02|282.12|9
1643824190000|2022-02-02 17:49:50|285.02|282.12|285.03|282.13|285.03|282.13|285.02|282.12|6
1643824200000|2022-02-02 17:50:00|285.02|282.12|285.14|282.24|285.17|282.27|285.02|282.12|17
1643824210000|2022-02-02 17:50:10|285.13|282.23|285.17|282.27|285.19|282.29|285.13|282.23|11
1643824220000|2022-02-02 17:50:20|285.16|282.26|285.12|282.22|285.19|282.29|285.12|282.22|16
1643824230000|2022-02-02 17:50:30|285.16|282.26|285.15|282.25|285.16|282.26|285.1|282.2|15
1643824240000|2022-02-02 17:50:40|285.1|282.2|284.98|282.08|285.11|282.21|284.95|282.05|20
1643824250000|2022-02-02 17:50:50|284.97|282.07|284.97|282.07|285.01|282.11|284.97|282.07|10
1643824260000|2022-02-02 17:51:00|284.96|282.06|284.91|282.01|284.96|282.06|284.89|281.99|12
1643824270000|2022-02-02 17:51:10|284.9|282|284.84|281.94|284.9|282|284.84|281.94|14
1643824300000|2022-02-02 17:51:40|284.82|281.92|284.71|281.81|284.82|281.92|284.67|281.77|13
1643824310000|2022-02-02 17:51:50|284.72|281.82|284.64|281.74|284.73|281.83|284.64|281.74|18
1643824320000|2022-02-02 17:52:00|284.62|281.72|284.72|281.82|284.76|281.86|284.62|281.72|25
1643824330000|2022-02-02 17:52:10|284.76|281.86|284.66|281.76|284.76|281.86|284.64|281.74|18
1643824340000|2022-02-02 17:52:20|284.64|281.74|284.64|281.74|284.66|281.76|284.6|281.7|12
1643824350000|2022-02-02 17:52:30|284.66|281.76|284.61|281.71|284.67|281.77|284.6|281.7|13
1643824360000|2022-02-02 17:52:40|284.62|281.72|284.61|281.71|284.62|281.72|284.61|281.71|10
1643824370000|2022-02-02 17:52:50|284.62|281.72|284.6|281.7|284.63|281.73|284.6|281.7|6
1643824380000|2022-02-02 17:53:00|284.61|281.71|284.61|281.71|284.62|281.72|284.6|281.7|12
1643824390000|2022-02-02 17:53:10|284.62|281.72|284.61|281.71|284.62|281.72|284.6|281.7|9
1643824400000|2022-02-02 17:53:20|284.59|281.69|284.56|281.66|284.59|281.69|284.56|281.66|6
1643824410000|2022-02-02 17:53:30|284.55|281.65|284.76|281.86|284.76|281.86|284.54|281.64|19
1643824420000|2022-02-02 17:53:40|284.75|281.85|284.93|282.03|285.01|282.11|284.75|281.85|23
1643824430000|2022-02-02 17:53:50|284.92|282.02|284.79|281.89|284.92|282.02|284.79|281.89|18
1643824440000|2022-02-02 17:54:00|284.82|281.92|284.78|281.88|284.82|281.92|284.78|281.88|12
1643824450000|2022-02-02 17:54:10|284.8|281.9|284.8|281.9|284.82|281.92|284.78|281.88|17
1643824460000|2022-02-02 17:54:20|284.78|281.88|284.87|281.97|284.88|281.98|284.78|281.88|17
1643824470000|2022-02-02 17:54:30|284.89|281.99|284.89|281.99|284.93|282.03|284.87|281.97|10
1643824480000|2022-02-02 17:54:40|284.9|282|284.94|282.04|284.94|282.04|284.89|281.99|8
1643824490000|2022-02-02 17:54:50|284.93|282.03|284.9|282|284.94|282.04|284.9|282|7
1643824500000|2022-02-02 17:55:00|284.89|281.99|284.83|281.93|284.89|281.99|284.83|281.93|8
1643824510000|2022-02-02 17:55:10|284.82|281.92|284.79|281.89|284.82|281.92|284.74|281.84|18
1643824520000|2022-02-02 17:55:20|284.77|281.87|284.77|281.87|284.8|281.9|284.76|281.86|11
1643824530000|2022-02-02 17:55:30|284.75|281.85|284.68|281.78|284.77|281.87|284.59|281.69|27
1643824540000|2022-02-02 17:55:40|284.63|281.73|284.59|281.69|284.7|281.8|284.59|281.69|16
1643824550000|2022-02-02 17:55:50|284.6|281.7|284.65|281.75|284.66|281.76|284.6|281.7|11
1643824560000|2022-02-02 17:56:00|284.63|281.73|284.66|281.76|284.66|281.76|284.63|281.73|7
1643824570000|2022-02-02 17:56:10|284.65|281.75|284.66|281.76|284.7|281.8|284.65|281.75|5
1643824580000|2022-02-02 17:56:20|284.7|281.8|284.76|281.86|284.76|281.86|284.7|281.8|11
1643824590000|2022-02-02 17:56:30|284.75|281.85|284.67|281.77|284.76|281.86|284.66|281.76|16
1643824600000|2022-02-02 17:56:40|284.66|281.76|284.64|281.74|284.66|281.76|284.64|281.74|5
1643824610000|2022-02-02 17:56:50|284.63|281.73|284.65|281.75|284.67|281.77|284.62|281.72|15
1643824620000|2022-02-02 17:57:00|284.66|281.76|284.65|281.75|284.67|281.77|284.64|281.74|5
1643824630000|2022-02-02 17:57:10|284.64|281.74|284.78|281.88|284.8|281.9|284.64|281.74|16
1643824640000|2022-02-02 17:57:20|284.77|281.87|284.75|281.85|284.77|281.87|284.75|281.85|3
1643824650000|2022-02-02 17:57:30|284.76|281.86|284.77|281.87|284.77|281.87|284.75|281.85|8
1643824660000|2022-02-02 17:57:40|284.79|281.89|284.83|281.93|284.86|281.96|284.79|281.89|5
1643824670000|2022-02-02 17:57:50|284.82|281.92|284.81|281.91|284.83|281.93|284.8|281.9|14
1643824680000|2022-02-02 17:58:00|284.82|281.92|284.86|281.96|284.86|281.96|284.82|281.92|11
1643824690000|2022-02-02 17:58:10|284.85|281.95|284.87|281.97|284.87|281.97|284.85|281.95|5
1643824700000|2022-02-02 17:58:20|284.88|281.98|284.93|282.03|284.95|282.05|284.88|281.98|13
1643824710000|2022-02-02 17:58:30|284.92|282.02|285.04|282.14|285.04|282.14|284.92|282.02|11
1643824720000|2022-02-02 17:58:40|285.05|282.15|285.13|282.23|285.17|282.27|285.05|282.15|17
1643824730000|2022-02-02 17:58:50|285.12|282.22|285.1|282.2|285.12|282.22|285.08|282.18|3
1643824740000|2022-02-02 17:59:00|285.11|282.21|285.11|282.21|285.14|282.24|285.1|282.2|14
1643824750000|2022-02-02 17:59:10|285.08|282.18|285.15|282.25|285.15|282.25|285.06|282.16|12
1643824760000|2022-02-02 17:59:20|285.11|282.21|285.12|282.22|285.15|282.25|285.08|282.18|17
1643824770000|2022-02-02 17:59:30|285.11|282.21|285.11|282.21|285.12|282.22|285.1|282.2|7
1643824780000|2022-02-02 17:59:40|285.12|282.22|285.26|282.36|285.28|282.38|285.12|282.22|8
1643824790000|2022-02-02 17:59:50|285.27|282.37|285.52|282.62|285.52|282.62|285.27|282.37|18
1643824800000|2022-02-02 18:00:00|285.53|282.63|285.33|282.43|285.54|282.64|285.31|282.41|21
1643824810000|2022-02-02 18:00:10|285.31|282.41|285.22|282.32|285.33|282.43|285.22|282.32|13
1643824820000|2022-02-02 18:00:20|285.23|282.33|285.3|282.4|285.31|282.41|285.23|282.33|18
1643824830000|2022-02-02 18:00:30|285.28|282.38|285.25|282.35|285.28|282.38|285.23|282.33|9
1643824840000|2022-02-02 18:00:40|285.26|282.36|285.13|282.23|285.26|282.36|285.12|282.22|17
1643824850000|2022-02-02 18:00:50|285.12|282.22|285.08|282.18|285.12|282.22|285.08|282.18|3
1643824860000|2022-02-02 18:01:00|285.03|282.13|284.92|282.02|285.03|282.13|284.91|282.01|18
1643824870000|2022-02-02 18:01:10|284.93|282.03|284.92|282.02|284.93|282.03|284.92|282.02|6
1643824880000|2022-02-02 18:01:20|284.88|281.98|284.72|281.82|284.89|281.99|284.69|281.79|15
1643824890000|2022-02-02 18:01:30|284.73|281.83|284.72|281.82|284.74|281.84|284.71|281.81|6
1643824900000|2022-02-02 18:01:40|284.73|281.83|284.8|281.9|284.81|281.91|284.72|281.82|7
1643824910000|2022-02-02 18:01:50|284.81|281.91|284.87|281.97|284.89|281.99|284.78|281.88|20
1643824920000|2022-02-02 18:02:00|284.82|281.92|284.91|282.01|284.95|282.05|284.78|281.88|25
1643824930000|2022-02-02 18:02:10|284.9|282|284.96|282.06|284.98|282.08|284.9|282|16
1643824940000|2022-02-02 18:02:20|284.97|282.07|285.02|282.12|285.04|282.14|284.97|282.07|12
1643824950000|2022-02-02 18:02:30|285.03|282.13|285.05|282.15|285.07|282.17|285.01|282.11|25
1643824960000|2022-02-02 18:02:40|285.06|282.16|285.02|282.12|285.07|282.17|285|282.1|12
1643824970000|2022-02-02 18:02:50|285.01|282.11|285.01|282.11|285.02|282.12|285|282.1|7
1643824980000|2022-02-02 18:03:00|285|282.1|285.14|282.24|285.18|282.28|285|282.1|11
1643824990000|2022-02-02 18:03:10|285.15|282.25|285.13|282.23|285.16|282.26|285.13|282.23|13
1643825000000|2022-02-02 18:03:20|285.15|282.25|285.34|282.44|285.34|282.44|285.15|282.25|13
1643825010000|2022-02-02 18:03:30|285.32|282.42|285.41|282.51|285.45|282.55|285.32|282.42|17
1643825020000|2022-02-02 18:03:40|285.42|282.52|285.64|282.74|285.69|282.79|285.41|282.51|29
1643825030000|2022-02-02 18:03:50|285.63|282.73|285.55|282.65|285.65|282.75|285.53|282.63|26
1643825040000|2022-02-02 18:04:00|285.56|282.66|285.54|282.64|285.56|282.66|285.5|282.6|20
1643825050000|2022-02-02 18:04:10|285.53|282.63|285.53|282.63|285.56|282.66|285.51|282.61|17
1643825060000|2022-02-02 18:04:20|285.54|282.64|285.41|282.51|285.54|282.64|285.41|282.51|20
1643825070000|2022-02-02 18:04:30|285.39|282.49|285.33|282.43|285.39|282.49|285.29|282.39|20
1643825080000|2022-02-02 18:04:40|285.31|282.41|285.32|282.42|285.4|282.5|285.3|282.4|23
1643825090000|2022-02-02 18:04:50|285.31|282.41|285.31|282.41|285.32|282.42|285.29|282.39|13
1643825100000|2022-02-02 18:05:00|285.32|282.42|285.3|282.4|285.35|282.45|285.3|282.4|8
1643825110000|2022-02-02 18:05:10|285.31|282.41|285.26|282.36|285.31|282.41|285.24|282.34|12
1643825120000|2022-02-02 18:05:20|285.24|282.34|285.14|282.24|285.24|282.34|285.13|282.23|16
1643825130000|2022-02-02 18:05:30|285.13|282.23|285.1|282.2|285.13|282.23|285.1|282.2|4
1643825140000|2022-02-02 18:05:40|285.09|282.19|285.06|282.16|285.09|282.19|285.05|282.15|5
1643825150000|2022-02-02 18:05:50|285.07|282.17|285.08|282.18|285.09|282.19|285.07|282.17|10
1643825160000|2022-02-02 18:06:00|285.09|282.19|285.06|282.16|285.09|282.19|285.05|282.15|7
1643825170000|2022-02-02 18:06:10|285.03|282.13|285.07|282.17|285.08|282.18|285.03|282.13|7
1643825180000|2022-02-02 18:06:20|285.03|282.13|284.99|282.09|285.03|282.13|284.97|282.07|16
1643825190000|2022-02-02 18:06:30|285.01|282.11|285.11|282.21|285.13|282.23|285.01|282.11|23
1643825200000|2022-02-02 18:06:40|285.13|282.23|285.08|282.18|285.14|282.24|285.05|282.15|15
1643825210000|2022-02-02 18:06:50|285.09|282.19|285.1|282.2|285.1|282.2|285.07|282.17|7
1643825220000|2022-02-02 18:07:00|285.09|282.19|285.13|282.23|285.15|282.25|285.08|282.18|14
1643825230000|2022-02-02 18:07:10|285.16|282.26|285.22|282.32|285.24|282.34|285.13|282.23|17
1643825240000|2022-02-02 18:07:20|285.24|282.34|285.18|282.28|285.24|282.34|285.14|282.24|12
1643825250000|2022-02-02 18:07:30|285.19|282.29|285.19|282.29|285.23|282.33|285.19|282.29|4
1643825260000|2022-02-02 18:07:40|285.18|282.28|285.18|282.28|285.23|282.33|285.18|282.28|8
1643825270000|2022-02-02 18:07:50|285.19|282.29|285.28|282.38|285.28|282.38|285.19|282.29|8
1643825280000|2022-02-02 18:08:00|285.27|282.37|285.25|282.35|285.28|282.38|285.24|282.34|8
1643825290000|2022-02-02 18:08:10|285.26|282.36|285.22|282.32|285.27|282.37|285.22|282.32|15
1643825300000|2022-02-02 18:08:20|285.21|282.31|285.24|282.34|285.25|282.35|285.21|282.31|7
1643825310000|2022-02-02 18:08:30|285.29|282.39|285.32|282.42|285.32|282.42|285.29|282.39|9
1643825320000|2022-02-02 18:08:40|285.31|282.41|285.27|282.37|285.32|282.42|285.27|282.37|8
1643825330000|2022-02-02 18:08:50|285.28|282.38|285.29|282.39|285.32|282.42|285.28|282.38|7
1643825340000|2022-02-02 18:09:00|285.3|282.4|285.21|282.31|285.31|282.41|285.21|282.31|16
1643825350000|2022-02-02 18:09:10|285.22|282.32|285.3|282.4|285.3|282.4|285.2|282.3|12
1643825360000|2022-02-02 18:09:20|285.34|282.44|285.31|282.41|285.35|282.45|285.28|282.38|16
1643825370000|2022-02-02 18:09:30|285.32|282.42|285.33|282.43|285.33|282.43|285.3|282.4|5
1643825380000|2022-02-02 18:09:40|285.31|282.41|285.27|282.37|285.33|282.43|285.27|282.37|11
1643825390000|2022-02-02 18:09:50|285.28|282.38|285.25|282.35|285.28|282.38|285.22|282.32|9
1643825400000|2022-02-02 18:10:00|285.28|282.38|285.26|282.36|285.28|282.38|285.25|282.35|11
1643825410000|2022-02-02 18:10:10|285.25|282.35|285.16|282.26|285.25|282.35|285.15|282.25|10
1643825420000|2022-02-02 18:10:20|285.17|282.27|285.15|282.25|285.18|282.28|285.15|282.25|7
1643825430000|2022-02-02 18:10:30|285.13|282.23|285.05|282.15|285.15|282.25|284.96|282.06|14
1643825440000|2022-02-02 18:10:40|284.97|282.07|284.98|282.08|284.98|282.08|284.9|282|13
1643825450000|2022-02-02 18:10:50|284.99|282.09|284.98|282.08|285|282.1|284.97|282.07|10
1643825460000|2022-02-02 18:11:00|284.99|282.09|284.99|282.09|285|282.1|284.98|282.08|7
1643825470000|2022-02-02 18:11:10|284.98|282.08|284.98|282.08|284.98|282.08|284.98|282.08|1
1643825480000|2022-02-02 18:11:20|285|282.1|285.01|282.11|285.01|282.11|285|282.1|2
1643825490000|2022-02-02 18:11:30|284.99|282.09|285.06|282.16|285.06|282.16|284.99|282.09|8
1643825500000|2022-02-02 18:11:40|285.07|282.17|285|282.1|285.07|282.17|285|282.1|15
1643825510000|2022-02-02 18:11:50|284.98|282.08|284.97|282.07|284.98|282.08|284.94|282.04|14
1643825520000|2022-02-02 18:12:00|284.98|282.08|284.96|282.06|285.02|282.12|284.94|282.04|16
1643825530000|2022-02-02 18:12:10|284.97|282.07|284.96|282.06|284.97|282.07|284.96|282.06|2
1643825540000|2022-02-02 18:12:20|284.97|282.07|285.26|282.36|285.28|282.38|284.96|282.06|13
1643825550000|2022-02-02 18:12:30|285.27|282.37|285.21|282.31|285.28|282.38|285.21|282.31|13
1643825560000|2022-02-02 18:12:40|285.18|282.28|285.21|282.31|285.23|282.33|285.18|282.28|6
1643825570000|2022-02-02 18:12:50|285.2|282.3|285.15|282.25|285.21|282.31|285.13|282.23|10
1643825580000|2022-02-02 18:13:00|285.16|282.26|285.04|282.14|285.16|282.26|285.04|282.14|14
1643825590000|2022-02-02 18:13:10|285.05|282.15|285.07|282.17|285.07|282.17|285.05|282.15|5
1643825600000|2022-02-02 18:13:20|285.08|282.18|285.1|282.2|285.1|282.2|285.07|282.17|7
1643825610000|2022-02-02 18:13:30|285.08|282.18|285.06|282.16|285.08|282.18|285.06|282.16|5
1643825620000|2022-02-02 18:13:40|285.08|282.18|285.09|282.19|285.11|282.21|285.07|282.17|14
1643825630000|2022-02-02 18:13:50|285.1|282.2|285.1|282.2|285.1|282.2|285.08|282.18|4
1643825640000|2022-02-02 18:14:00|285.09|282.19|285.17|282.27|285.23|282.33|285.07|282.17|20
1643825650000|2022-02-02 18:14:10|285.14|282.24|285.17|282.27|285.21|282.31|285.13|282.23|13
1643825660000|2022-02-02 18:14:20|285.21|282.31|285.28|282.38|285.3|282.4|285.17|282.27|15
1643825670000|2022-02-02 18:14:30|285.29|282.39|285.25|282.35|285.29|282.39|285.25|282.35|6
1643825680000|2022-02-02 18:14:40|285.24|282.34|285.28|282.38|285.28|282.38|285.24|282.34|10
1643825690000|2022-02-02 18:14:50|285.27|282.37|285.27|282.37|285.28|282.38|285.27|282.37|5
1643825700000|2022-02-02 18:15:00|285.28|282.38|285.41|282.51|285.41|282.51|285.28|282.38|8
1643825710000|2022-02-02 18:15:10|285.42|282.52|285.47|282.57|285.48|282.58|285.42|282.52|10
1643825720000|2022-02-02 18:15:20|285.48|282.58|285.44|282.54|285.48|282.58|285.43|282.53|11
1643825730000|2022-02-02 18:15:30|285.42|282.52|285.43|282.53|285.44|282.54|285.41|282.51|6
1643825740000|2022-02-02 18:15:40|285.45|282.55|285.48|282.58|285.48|282.58|285.45|282.55|4
1643825750000|2022-02-02 18:15:50|285.47|282.57|285.47|282.57|285.48|282.58|285.47|282.57|3
1643825760000|2022-02-02 18:16:00|285.48|282.58|285.47|282.57|285.48|282.58|285.47|282.57|6
1643825770000|2022-02-02 18:16:10|285.45|282.55|285.33|282.43|285.45|282.55|285.33|282.43|3
1643825780000|2022-02-02 18:16:20|285.4|282.5|285.49|282.59|285.49|282.59|285.4|282.5|18
1643825790000|2022-02-02 18:16:30|285.51|282.61|285.61|282.71|285.61|282.71|285.48|282.58|23
1643825800000|2022-02-02 18:16:40|285.58|282.68|285.52|282.62|285.58|282.68|285.5|282.6|15
1643825810000|2022-02-02 18:16:50|285.55|282.65|285.53|282.63|285.55|282.65|285.5|282.6|14
1643825820000|2022-02-02 18:17:00|285.54|282.64|285.57|282.67|285.57|282.67|285.48|282.58|10
1643825830000|2022-02-02 18:17:10|285.55|282.65|285.57|282.67|285.57|282.67|285.55|282.65|7
1643825840000|2022-02-02 18:17:20|285.6|282.7|285.53|282.63|285.61|282.71|285.52|282.62|15
1643825850000|2022-02-02 18:17:30|285.54|282.64|285.55|282.65|285.59|282.69|285.53|282.63|10
1643825860000|2022-02-02 18:17:40|285.56|282.66|285.62|282.72|285.63|282.73|285.54|282.64|16
1643825870000|2022-02-02 18:17:50|285.58|282.68|285.59|282.69|285.63|282.73|285.56|282.66|18
1643825880000|2022-02-02 18:18:00|285.58|282.68|285.56|282.66|285.58|282.68|285.55|282.65|15
1643825890000|2022-02-02 18:18:10|285.55|282.65|285.54|282.64|285.56|282.66|285.54|282.64|10
1643825900000|2022-02-02 18:18:20|285.55|282.65|285.65|282.75|285.65|282.75|285.55|282.65|14
1643825910000|2022-02-02 18:18:30|285.64|282.74|285.56|282.66|285.64|282.74|285.54|282.64|17
1643825920000|2022-02-02 18:18:40|285.55|282.65|285.54|282.64|285.56|282.66|285.54|282.64|4
1643825930000|2022-02-02 18:18:50|285.57|282.67|285.57|282.67|285.57|282.67|285.57|282.67|1
1643825940000|2022-02-02 18:19:00|285.49|282.59|285.28|282.38|285.49|282.59|285.28|282.38|16
1643825950000|2022-02-02 18:19:10|285.3|282.4|285.3|282.4|285.33|282.43|285.28|282.38|18
1643825960000|2022-02-02 18:19:20|285.32|282.42|285.39|282.49|285.4|282.5|285.3|282.4|24
1643825970000|2022-02-02 18:19:30|285.38|282.48|285.37|282.47|285.38|282.48|285.37|282.47|2
1643825980000|2022-02-02 18:19:40|285.38|282.48|285.35|282.45|285.38|282.48|285.33|282.43|13
1643825990000|2022-02-02 18:19:50|285.34|282.44|285.35|282.45|285.35|282.45|285.33|282.43|4
1643826000000|2022-02-02 18:20:00|285.34|282.44|285.46|282.56|285.47|282.57|285.34|282.44|11
1643826010000|2022-02-02 18:20:10|285.45|282.55|285.41|282.51|285.47|282.57|285.41|282.51|17
1643826020000|2022-02-02 18:20:20|285.4|282.5|285.31|282.41|285.41|282.51|285.27|282.37|22
1643826030000|2022-02-02 18:20:30|285.3|282.4|285.33|282.43|285.37|282.47|285.28|282.38|17
1643826040000|2022-02-02 18:20:40|285.32|282.42|285.37|282.47|285.39|282.49|285.23|282.33|13
1643826050000|2022-02-02 18:20:50|285.39|282.49|285.37|282.47|285.41|282.51|285.36|282.46|14
1643826060000|2022-02-02 18:21:00|285.39|282.49|285.29|282.39|285.41|282.51|285.29|282.39|15
1643826070000|2022-02-02 18:21:10|285.28|282.38|285.37|282.47|285.37|282.47|285.28|282.38|8
1643826080000|2022-02-02 18:21:20|285.44|282.54|285.38|282.48|285.44|282.54|285.36|282.46|16
1643826090000|2022-02-02 18:21:30|285.39|282.49|285.37|282.47|285.39|282.49|285.37|282.47|3
1643826100000|2022-02-02 18:21:40|285.36|282.46|285.36|282.46|285.39|282.49|285.29|282.39|14
1643826110000|2022-02-02 18:21:50|285.37|282.47|285.32|282.42|285.39|282.49|285.27|282.37|13
1643826120000|2022-02-02 18:22:00|285.33|282.43|285.38|282.48|285.42|282.52|285.27|282.37|18
1643826130000|2022-02-02 18:22:10|285.27|282.37|285.37|282.47|285.42|282.52|285.27|282.37|20
1643826140000|2022-02-02 18:22:20|285.39|282.49|285.39|282.49|285.39|282.49|285.38|282.48|9
1643826150000|2022-02-02 18:22:30|285.37|282.47|285.45|282.55|285.48|282.58|285.37|282.47|14
1643826160000|2022-02-02 18:22:40|285.46|282.56|285.5|282.6|285.53|282.63|285.46|282.56|12
1643826170000|2022-02-02 18:22:50|285.51|282.61|285.51|282.61|285.52|282.62|285.5|282.6|14
1643826180000|2022-02-02 18:23:00|285.5|282.6|285.57|282.67|285.6|282.7|285.5|282.6|19
1643826190000|2022-02-02 18:23:10|285.56|282.66|285.57|282.67|285.59|282.69|285.56|282.66|21
1643826200000|2022-02-02 18:23:20|285.63|282.73|285.62|282.72|285.65|282.75|285.58|282.68|23
1643826210000|2022-02-02 18:23:30|285.65|282.75|285.63|282.73|285.65|282.75|285.63|282.73|2
1643826220000|2022-02-02 18:23:40|285.65|282.75|285.63|282.73|285.67|282.77|285.63|282.73|4
1643826230000|2022-02-02 18:23:50|285.62|282.72|285.55|282.65|285.62|282.72|285.55|282.65|13
1643826240000|2022-02-02 18:24:00|285.56|282.66|285.51|282.61|285.57|282.67|285.5|282.6|7
1643826250000|2022-02-02 18:24:10|285.5|282.6|285.48|282.58|285.5|282.6|285.45|282.55|12
1643826260000|2022-02-02 18:24:20|285.5|282.6|285.41|282.51|285.5|282.6|285.41|282.51|7
1643826270000|2022-02-02 18:24:30|285.38|282.48|285.39|282.49|285.43|282.53|285.36|282.46|13
1643826280000|2022-02-02 18:24:40|285.4|282.5|285.41|282.51|285.43|282.53|285.37|282.47|16
1643826290000|2022-02-02 18:24:50|285.39|282.49|285.42|282.52|285.45|282.55|285.37|282.47|19
1643826300000|2022-02-02 18:25:00|285.43|282.53|285.4|282.5|285.43|282.53|285.39|282.49|16
1643826310000|2022-02-02 18:25:10|285.41|282.51|285.51|282.61|285.52|282.62|285.38|282.48|22
1643826320000|2022-02-02 18:25:20|285.5|282.6|285.49|282.59|285.52|282.62|285.48|282.58|11
1643826330000|2022-02-02 18:25:30|285.48|282.58|285.49|282.59|285.49|282.59|285.48|282.58|2
1643826350000|2022-02-02 18:25:50|285.48|282.58|285.48|282.58|285.48|282.58|285.48|282.58|1
1643826360000|2022-02-02 18:26:00|285.49|282.59|285.59|282.69|285.6|282.7|285.48|282.58|11
1643826370000|2022-02-02 18:26:10|285.6|282.7|285.47|282.57|285.6|282.7|285.47|282.57|18
1643826380000|2022-02-02 18:26:20|285.49|282.59|285.28|282.38|285.49|282.59|285.28|282.38|24
1643826390000|2022-02-02 18:26:30|285.3|282.4|285.3|282.4|285.31|282.41|285.28|282.38|11
1643826400000|2022-02-02 18:26:40|285.31|282.41|285.29|282.39|285.31|282.41|285.29|282.39|3
1643826410000|2022-02-02 18:26:50|285.3|282.4|285.29|282.39|285.3|282.4|285.29|282.39|2
1643826420000|2022-02-02 18:27:00|285.3|282.4|285.29|282.39|285.3|282.4|285.29|282.39|2
1643826440000|2022-02-02 18:27:20|285.3|282.4|285.14|282.24|285.3|282.4|285.14|282.24|12
1643826450000|2022-02-02 18:27:30|285.15|282.25|285.14|282.24|285.17|282.27|285.1|282.2|7
1643826460000|2022-02-02 18:27:40|285.13|282.23|285.08|282.18|285.13|282.23|285.05|282.15|12
1643826470000|2022-02-02 18:27:50|285.07|282.17|285.06|282.16|285.09|282.19|285.04|282.14|11
1643826480000|2022-02-02 18:28:00|285.05|282.15|285.07|282.17|285.08|282.18|285.01|282.11|13
1643826490000|2022-02-02 18:28:10|285.05|282.15|285.17|282.27|285.18|282.28|284.98|282.08|24
1643826500000|2022-02-02 18:28:20|285.18|282.28|285.16|282.26|285.18|282.28|285.15|282.25|8
1643826510000|2022-02-02 18:28:30|285.17|282.27|285.24|282.34|285.25|282.35|285.17|282.27|17
1643826520000|2022-02-02 18:28:40|285.25|282.35|285.23|282.33|285.32|282.42|285.21|282.31|26
1643826530000|2022-02-02 18:28:50|285.22|282.32|285.21|282.31|285.23|282.33|285.2|282.3|10
1643826540000|2022-02-02 18:29:00|285.18|282.28|285.2|282.3|285.21|282.31|285.18|282.28|5
1643826550000|2022-02-02 18:29:10|285.21|282.31|285.23|282.33|285.24|282.34|285.21|282.31|10
1643826560000|2022-02-02 18:29:20|285.21|282.31|285.37|282.47|285.37|282.47|285.21|282.31|22
1643826570000|2022-02-02 18:29:30|285.34|282.44|285.36|282.46|285.37|282.47|285.34|282.44|6
1643826590000|2022-02-02 18:29:50|285.4|282.5|285.38|282.48|285.4|282.5|285.38|282.48|6
1643826600000|2022-02-02 18:30:00|285.36|282.46|285.29|282.39|285.36|282.46|285.28|282.38|15
1643826610000|2022-02-02 18:30:10|285.27|282.37|285.29|282.39|285.32|282.42|285.25|282.35|10
1643826620000|2022-02-02 18:30:20|285.28|282.38|285.43|282.53|285.44|282.54|285.28|282.38|24
1643826630000|2022-02-02 18:30:30|285.37|282.47|285.35|282.45|285.39|282.49|285.35|282.45|8
1643826640000|2022-02-02 18:30:40|285.36|282.46|285.58|282.68|285.58|282.68|285.36|282.46|19
1643826650000|2022-02-02 18:30:50|285.59|282.69|285.55|282.65|285.6|282.7|285.54|282.64|25
1643826660000|2022-02-02 18:31:00|285.56|282.66|285.57|282.67|285.61|282.71|285.54|282.64|10
1643826670000|2022-02-02 18:31:10|285.56|282.66|285.58|282.68|285.59|282.69|285.56|282.66|13
1643826680000|2022-02-02 18:31:20|285.59|282.69|285.57|282.67|285.59|282.69|285.57|282.67|7
1643826690000|2022-02-02 18:31:30|285.58|282.68|285.56|282.66|285.58|282.68|285.56|282.66|7
1643826700000|2022-02-02 18:31:40|285.55|282.65|285.56|282.66|285.56|282.66|285.54|282.64|5
1643826710000|2022-02-02 18:31:50|285.58|282.68|285.81|282.91|285.88|282.98|285.58|282.68|21
1643826720000|2022-02-02 18:32:00|285.82|282.92|285.84|282.94|285.85|282.95|285.78|282.88|18
1643826730000|2022-02-02 18:32:10|285.83|282.93|285.85|282.95|285.91|283.01|285.83|282.93|26
1643826740000|2022-02-02 18:32:20|285.87|282.97|285.94|283.04|285.98|283.08|285.87|282.97|30
1643826750000|2022-02-02 18:32:30|285.93|283.03|285.94|283.04|285.98|283.08|285.9|283|10
1643826760000|2022-02-02 18:32:40|285.95|283.05|285.87|282.97|285.95|283.05|285.84|282.94|23
1643826770000|2022-02-02 18:32:50|285.85|282.95|285.84|282.94|285.87|282.97|285.83|282.93|14
1643826780000|2022-02-02 18:33:00|285.83|282.93|285.8|282.9|285.84|282.94|285.78|282.88|14
1643826790000|2022-02-02 18:33:10|285.81|282.91|285.82|282.92|285.82|282.92|285.8|282.9|6
1643826800000|2022-02-02 18:33:20|285.83|282.93|285.81|282.91|285.87|282.97|285.81|282.91|17
1643826810000|2022-02-02 18:33:30|285.85|282.95|285.85|282.95|285.85|282.95|285.81|282.91|13
1643826820000|2022-02-02 18:33:40|285.86|282.96|285.84|282.94|285.86|282.96|285.84|282.94|3
1643826830000|2022-02-02 18:33:50|285.83|282.93|285.84|282.94|285.85|282.95|285.83|282.93|4
1643826840000|2022-02-02 18:34:00|285.83|282.93|285.92|283.02|285.95|283.05|285.83|282.93|12
1643826850000|2022-02-02 18:34:10|285.89|282.99|285.82|282.92|285.95|283.05|285.82|282.92|17
1643826860000|2022-02-02 18:34:20|285.86|282.96|285.85|282.95|285.87|282.97|285.83|282.93|11
1643826870000|2022-02-02 18:34:30|285.84|282.94|285.87|282.97|285.88|282.98|285.84|282.94|18
1643826880000|2022-02-02 18:34:40|285.88|282.98|285.83|282.93|285.89|282.99|285.83|282.93|17
1643826890000|2022-02-02 18:34:50|285.84|282.94|285.77|282.87|285.84|282.94|285.77|282.87|5
1643826900000|2022-02-02 18:35:00|285.76|282.86|285.86|282.96|285.89|282.99|285.76|282.86|13
1643826910000|2022-02-02 18:35:10|285.87|282.97|285.87|282.97|285.87|282.97|285.81|282.91|14
1643826920000|2022-02-02 18:35:20|285.86|282.96|285.87|282.97|285.87|282.97|285.84|282.94|11
1643826930000|2022-02-02 18:35:30|285.84|282.94|285.81|282.91|285.85|282.95|285.81|282.91|11
1643826940000|2022-02-02 18:35:40|285.8|282.9|285.72|282.82|285.8|282.9|285.67|282.77|15
1643826950000|2022-02-02 18:35:50|285.69|282.79|285.6|282.7|285.69|282.79|285.6|282.7|11
1643826960000|2022-02-02 18:36:00|285.59|282.69|285.52|282.62|285.59|282.69|285.51|282.61|14
1643826970000|2022-02-02 18:36:10|285.51|282.61|285.45|282.55|285.52|282.62|285.45|282.55|13
1643826980000|2022-02-02 18:36:20|285.44|282.54|285.65|282.75|285.66|282.76|285.42|282.52|17
1643826990000|2022-02-02 18:36:30|285.66|282.76|285.62|282.72|285.66|282.76|285.59|282.69|16
1643827000000|2022-02-02 18:36:40|285.61|282.71|285.62|282.72|285.64|282.74|285.6|282.7|11
1643827010000|2022-02-02 18:36:50|285.61|282.71|285.6|282.7|285.61|282.71|285.6|282.7|2
1643827020000|2022-02-02 18:37:00|285.61|282.71|285.61|282.71|285.63|282.73|285.6|282.7|10
1643827030000|2022-02-02 18:37:10|285.62|282.72|285.63|282.73|285.65|282.75|285.61|282.71|7
1643827040000|2022-02-02 18:37:20|285.64|282.74|285.68|282.78|285.71|282.81|285.63|282.73|17
1643827050000|2022-02-02 18:37:30|285.67|282.77|285.62|282.72|285.67|282.77|285.59|282.69|15
1643827060000|2022-02-02 18:37:40|285.63|282.73|285.64|282.74|285.64|282.74|285.62|282.72|8
1643827070000|2022-02-02 18:37:50|285.65|282.75|285.64|282.74|285.65|282.75|285.64|282.74|2
1643827080000|2022-02-02 18:38:00|285.63|282.73|285.65|282.75|285.65|282.75|285.63|282.73|7
1643827090000|2022-02-02 18:38:10|285.66|282.76|285.66|282.76|285.67|282.77|285.65|282.75|4
1643827100000|2022-02-02 18:38:20|285.65|282.75|285.62|282.72|285.65|282.75|285.55|282.65|12
1643827110000|2022-02-02 18:38:30|285.59|282.69|285.68|282.78|285.7|282.8|285.59|282.69|22
1643827120000|2022-02-02 18:38:40|285.67|282.77|285.67|282.77|285.67|282.77|285.59|282.69|20
1643827130000|2022-02-02 18:38:50|285.65|282.75|285.69|282.79|285.76|282.86|285.62|282.72|20
1643827140000|2022-02-02 18:39:00|285.67|282.77|285.7|282.8|285.7|282.8|285.67|282.77|10
1643827150000|2022-02-02 18:39:10|285.71|282.81|285.72|282.82|285.73|282.83|285.7|282.8|5
1643827160000|2022-02-02 18:39:20|285.75|282.85|285.81|282.91|285.9|283|285.75|282.85|9
1643827170000|2022-02-02 18:39:30|285.82|282.92|285.88|282.98|285.92|283.02|285.82|282.92|10
1643827180000|2022-02-02 18:39:40|285.89|282.99|285.92|283.02|285.92|283.02|285.88|282.98|10
1643827190000|2022-02-02 18:39:50|285.94|283.04|285.92|283.02|285.94|283.04|285.92|283.02|2
1643827200000|2022-02-02 18:40:00|285.93|283.03|285.87|282.97|285.93|283.03|285.86|282.96|13
1643827210000|2022-02-02 18:40:10|285.86|282.96|285.82|282.92|285.86|282.96|285.81|282.91|13
1643827220000|2022-02-02 18:40:20|285.83|282.93|285.83|282.93|285.83|282.93|285.82|282.92|3
1643827230000|2022-02-02 18:40:30|285.88|282.98|286.01|283.11|286.05|283.15|285.87|282.97|15
1643827240000|2022-02-02 18:40:40|286.05|283.15|286.21|283.31|286.27|283.37|286.04|283.14|31
1643827250000|2022-02-02 18:40:50|286.22|283.32|286.17|283.27|286.23|283.33|286.16|283.26|26
1643827260000|2022-02-02 18:41:00|286.19|283.29|286.16|283.26|286.19|283.29|286.13|283.23|13
1643827270000|2022-02-02 18:41:10|286.17|283.27|286.14|283.24|286.18|283.28|286.12|283.22|12
1643827280000|2022-02-02 18:41:20|286.15|283.25|286.15|283.25|286.15|283.25|286.15|283.25|1
1643827290000|2022-02-02 18:41:30|286.16|283.26|286.11|283.21|286.16|283.26|286.11|283.21|16
1643827300000|2022-02-02 18:41:40|286.08|283.18|286.12|283.22|286.13|283.23|286.08|283.18|6
1643827310000|2022-02-02 18:41:50|286.14|283.24|286.12|283.22|286.14|283.24|286.12|283.22|2
1643827320000|2022-02-02 18:42:00|286.13|283.23|286.15|283.25|286.15|283.25|286.13|283.23|4
1643827330000|2022-02-02 18:42:10|286.12|283.22|286.15|283.25|286.18|283.28|286.09|283.19|13
1643827340000|2022-02-02 18:42:20|286.14|283.24|286.08|283.18|286.14|283.24|286.08|283.18|8
1643827350000|2022-02-02 18:42:30|286.09|283.19|286.15|283.25|286.16|283.26|286.09|283.19|8
1643827360000|2022-02-02 18:42:40|286.16|283.26|286.17|283.27|286.17|283.27|286.15|283.25|12
1643827370000|2022-02-02 18:42:50|286.12|283.22|286.11|283.21|286.12|283.22|286.09|283.19|4
1643827380000|2022-02-02 18:43:00|286.09|283.19|286.1|283.2|286.13|283.23|286.09|283.19|11
1643827390000|2022-02-02 18:43:10|286.11|283.21|286.2|283.3|286.21|283.31|286.11|283.21|13
1643827400000|2022-02-02 18:43:20|286.19|283.29|286.21|283.31|286.22|283.32|286.19|283.29|5
1643827410000|2022-02-02 18:43:30|286.22|283.32|286.32|283.42|286.32|283.42|286.21|283.31|7
1643827420000|2022-02-02 18:43:40|286.31|283.41|286.18|283.28|286.31|283.41|286.18|283.28|12
1643827430000|2022-02-02 18:43:50|286.17|283.27|286.12|283.22|286.17|283.27|286.12|283.22|16
1643827440000|2022-02-02 18:44:00|286.1|283.2|286.04|283.14|286.1|283.2|286.03|283.13|6
1643827450000|2022-02-02 18:44:10|286.01|283.11|285.9|283|286.02|283.12|285.89|282.99|24
1643827460000|2022-02-02 18:44:20|285.91|283.01|285.93|283.03|285.94|283.04|285.88|282.98|14
1643827470000|2022-02-02 18:44:30|285.9|283|286.01|283.11|286.07|283.17|285.9|283|4
1643827480000|2022-02-02 18:44:40|286.07|283.17|286.13|283.23|286.13|283.23|286.06|283.16|11
1643827490000|2022-02-02 18:44:50|286.15|283.25|286.15|283.25|286.16|283.26|286.11|283.21|13
1643827500000|2022-02-02 18:45:00|286.11|283.21|286.22|283.32|286.24|283.34|286.11|283.21|8
1643827510000|2022-02-02 18:45:10|286.21|283.31|286.21|283.31|286.21|283.31|286.21|283.31|1
1643827520000|2022-02-02 18:45:20|286.22|283.32|286.08|283.18|286.22|283.32|286.08|283.18|10
1643827530000|2022-02-02 18:45:30|286.06|283.16|285.87|282.97|286.06|283.16|285.87|282.97|9
1643827540000|2022-02-02 18:45:40|285.89|282.99|285.94|283.04|285.94|283.04|285.88|282.98|5
1643827550000|2022-02-02 18:45:50|285.97|283.07|285.91|283.01|285.98|283.08|285.9|283|9
1643827560000|2022-02-02 18:46:00|285.92|283.02|285.94|283.04|285.99|283.09|285.92|283.02|10
1643827570000|2022-02-02 18:46:10|285.95|283.05|285.98|283.08|285.98|283.08|285.94|283.04|9
1643827580000|2022-02-02 18:46:20|285.99|283.09|286.02|283.12|286.02|283.12|285.99|283.09|3
1643827590000|2022-02-02 18:46:30|286.04|283.14|286.05|283.15|286.05|283.15|286.03|283.13|7
1643827610000|2022-02-02 18:46:50|286.04|283.14|286.04|283.14|286.05|283.15|286.03|283.13|7
1643827620000|2022-02-02 18:47:00|286.05|283.15|285.92|283.02|286.06|283.16|285.92|283.02|15
1643827630000|2022-02-02 18:47:10|285.96|283.06|285.88|282.98|285.96|283.06|285.82|282.92|14
1643827640000|2022-02-02 18:47:20|285.89|282.99|286.03|283.13|286.04|283.14|285.89|282.99|10
1643827650000|2022-02-02 18:47:30|286.02|283.12|286.06|283.16|286.08|283.18|286.02|283.12|7
1643827660000|2022-02-02 18:47:40|286.09|283.19|286|283.1|286.12|283.22|285.98|283.08|18
1643827670000|2022-02-02 18:47:50|285.98|283.08|286.01|283.11|286.02|283.12|285.98|283.08|12
1643827680000|2022-02-02 18:48:00|286.02|283.12|285.91|283.01|286.02|283.12|285.9|283|20
1643827690000|2022-02-02 18:48:10|285.9|283|285.73|282.83|285.9|283|285.73|282.83|15
1643827700000|2022-02-02 18:48:20|285.74|282.84|285.81|282.91|285.81|282.91|285.74|282.84|11
1643827710000|2022-02-02 18:48:30|285.8|282.9|285.81|282.91|285.83|282.93|285.8|282.9|8
1643827720000|2022-02-02 18:48:40|285.83|282.93|285.75|282.85|285.83|282.93|285.75|282.85|23
1643827730000|2022-02-02 18:48:50|285.74|282.84|285.7|282.8|285.77|282.87|285.7|282.8|15
1643827740000|2022-02-02 18:49:00|285.71|282.81|285.55|282.65|285.71|282.81|285.49|282.59|28
1643827750000|2022-02-02 18:49:10|285.54|282.64|285.51|282.61|285.54|282.64|285.48|282.58|17
1643827760000|2022-02-02 18:49:20|285.53|282.63|285.55|282.65|285.55|282.65|285.51|282.61|5
1643827770000|2022-02-02 18:49:30|285.54|282.64|285.51|282.61|285.54|282.64|285.51|282.61|3
1643827780000|2022-02-02 18:49:40|285.53|282.63|285.53|282.63|285.54|282.64|285.51|282.61|7
1643827790000|2022-02-02 18:49:50|285.51|282.61|285.53|282.63|285.54|282.64|285.51|282.61|10
1643827800000|2022-02-02 18:50:00|285.52|282.62|285.63|282.73|285.65|282.75|285.47|282.57|21
1643827810000|2022-02-02 18:50:10|285.64|282.74|285.48|282.58|285.68|282.78|285.47|282.57|26
1643827820000|2022-02-02 18:50:20|285.47|282.57|285.16|282.26|285.47|282.57|285.15|282.25|27
1643827830000|2022-02-02 18:50:30|285.15|282.25|285.18|282.28|285.18|282.28|285.1|282.2|24
1643827840000|2022-02-02 18:50:40|285.16|282.26|285.29|282.39|285.35|282.45|285.16|282.26|26
1643827850000|2022-02-02 18:50:50|285.3|282.4|285.31|282.41|285.37|282.47|285.3|282.4|14
1643827860000|2022-02-02 18:51:00|285.3|282.4|285.39|282.49|285.41|282.51|285.3|282.4|22
1643827870000|2022-02-02 18:51:10|285.37|282.47|285.4|282.5|285.4|282.5|285.36|282.46|9
1643827880000|2022-02-02 18:51:20|285.42|282.52|285.33|282.43|285.42|282.52|285.26|282.36|26
1643827890000|2022-02-02 18:51:30|285.34|282.44|285.3|282.4|285.35|282.45|285.29|282.39|11
1643827900000|2022-02-02 18:51:40|285.28|282.38|285.23|282.33|285.28|282.38|285.22|282.32|19
1643827910000|2022-02-02 18:51:50|285.24|282.34|285.19|282.29|285.25|282.35|285.15|282.25|17
1643827920000|2022-02-02 18:52:00|285.2|282.3|285.18|282.28|285.21|282.31|285.18|282.28|12
1643827930000|2022-02-02 18:52:10|285.17|282.27|285.19|282.29|285.22|282.32|285.13|282.23|22
1643827940000|2022-02-02 18:52:20|285.2|282.3|285.19|282.29|285.2|282.3|285.17|282.27|14
1643827950000|2022-02-02 18:52:30|285.2|282.3|285.3|282.4|285.34|282.44|285.19|282.29|26
1643827960000|2022-02-02 18:52:40|285.32|282.42|285.31|282.41|285.37|282.47|285.29|282.39|18
1643827970000|2022-02-02 18:52:50|285.32|282.42|285.27|282.37|285.32|282.42|285.25|282.35|13
1643827980000|2022-02-02 18:53:00|285.28|282.38|285.29|282.39|285.3|282.4|285.27|282.37|20
1643827990000|2022-02-02 18:53:10|285.28|282.38|285.29|282.39|285.29|282.39|285.24|282.34|21
1643828000000|2022-02-02 18:53:20|285.28|282.38|285.28|282.38|285.31|282.41|285.26|282.36|12
1643828010000|2022-02-02 18:53:30|285.27|282.37|285.28|282.38|285.29|282.39|285.26|282.36|8
1643828020000|2022-02-02 18:53:40|285.26|282.36|285.31|282.41|285.31|282.41|285.26|282.36|13
1643828030000|2022-02-02 18:53:50|285.32|282.42|285.39|282.49|285.41|282.51|285.32|282.42|20
1643828040000|2022-02-02 18:54:00|285.4|282.5|285.52|282.62|285.52|282.62|285.4|282.5|14
1643828050000|2022-02-02 18:54:10|285.51|282.61|285.5|282.6|285.52|282.62|285.5|282.6|8
1643828060000|2022-02-02 18:54:20|285.49|282.59|285.52|282.62|285.52|282.62|285.49|282.59|6
1643828070000|2022-02-02 18:54:30|285.51|282.61|285.5|282.6|285.52|282.62|285.5|282.6|8
1643828080000|2022-02-02 18:54:40|285.51|282.61|285.51|282.61|285.53|282.63|285.51|282.61|11
1643828090000|2022-02-02 18:54:50|285.52|282.62|285.53|282.63|285.53|282.63|285.5|282.6|7
1643828100000|2022-02-02 18:55:00|285.56|282.66|285.62|282.72|285.62|282.72|285.56|282.66|8
1643828110000|2022-02-02 18:55:10|285.65|282.75|285.66|282.76|285.66|282.76|285.65|282.75|2
1643828120000|2022-02-02 18:55:20|285.67|282.77|285.67|282.77|285.67|282.77|285.67|282.77|1
1643828130000|2022-02-02 18:55:30|285.66|282.76|285.66|282.76|285.67|282.77|285.65|282.75|5
1643828140000|2022-02-02 18:55:40|285.67|282.77|285.67|282.77|285.67|282.77|285.67|282.77|1
1643828150000|2022-02-02 18:55:50|285.69|282.79|285.78|282.88|285.78|282.88|285.69|282.79|23
1643828160000|2022-02-02 18:56:00|285.75|282.85|285.73|282.83|285.8|282.9|285.73|282.83|12
1643828170000|2022-02-02 18:56:10|285.77|282.87|285.69|282.79|285.77|282.87|285.69|282.79|11
1643828180000|2022-02-02 18:56:20|285.71|282.81|285.7|282.8|285.73|282.83|285.69|282.79|6
1643828190000|2022-02-02 18:56:30|285.69|282.79|285.68|282.78|285.7|282.8|285.68|282.78|4
1643828200000|2022-02-02 18:56:40|285.66|282.76|285.67|282.77|285.67|282.77|285.64|282.74|8
1643828210000|2022-02-02 18:56:50|285.68|282.78|285.61|282.71|285.68|282.78|285.61|282.71|7
1643828220000|2022-02-02 18:57:00|285.6|282.7|285.61|282.71|285.61|282.71|285.59|282.69|6
1643828230000|2022-02-02 18:57:10|285.62|282.72|285.63|282.73|285.63|282.73|285.62|282.72|4
1643828240000|2022-02-02 18:57:20|285.64|282.74|285.63|282.73|285.64|282.74|285.63|282.73|2
1643828250000|2022-02-02 18:57:30|285.62|282.72|285.62|282.72|285.62|282.72|285.61|282.71|3
1643828260000|2022-02-02 18:57:40|285.61|282.71|285.75|282.85|285.76|282.86|285.59|282.69|13
1643828270000|2022-02-02 18:57:50|285.74|282.84|285.74|282.84|285.74|282.84|285.7|282.8|5
1643828290000|2022-02-02 18:58:10|285.72|282.82|285.73|282.83|285.73|282.83|285.72|282.82|2
1643828300000|2022-02-02 18:58:20|285.72|282.82|285.76|282.86|285.76|282.86|285.72|282.82|4
1643828310000|2022-02-02 18:58:30|285.77|282.87|285.92|283.02|285.92|283.02|285.77|282.87|14
1643828320000|2022-02-02 18:58:40|285.91|283.01|285.92|283.02|285.92|283.02|285.91|283.01|4
1643828330000|2022-02-02 18:58:50|285.91|283.01|285.9|283|285.91|283.01|285.89|282.99|6
1643828340000|2022-02-02 18:59:00|285.89|282.99|285.89|282.99|285.89|282.99|285.89|282.99|1
1643828350000|2022-02-02 18:59:10|285.88|282.98|285.92|283.02|285.94|283.04|285.88|282.98|6
1643828360000|2022-02-02 18:59:20|285.9|283|285.9|283|285.92|283.02|285.88|282.98|17
1643828370000|2022-02-02 18:59:30|285.92|283.02|285.95|283.05|285.97|283.07|285.88|282.98|19
1643828380000|2022-02-02 18:59:40|285.93|283.03|285.9|283|285.97|283.07|285.9|283|17
1643828390000|2022-02-02 18:59:50|285.89|282.99|286.01|283.11|286.07|283.17|285.89|282.99|25
1643828400000|2022-02-02 19:00:00|286.02|283.12|285.85|282.95|286.02|283.12|285.85|282.95|21
1643828410000|2022-02-02 19:00:10|285.84|282.94|285.74|282.84|285.84|282.94|285.73|282.83|13
1643828420000|2022-02-02 19:00:20|285.73|282.83|285.82|282.92|285.82|282.92|285.73|282.83|11
1643828430000|2022-02-02 19:00:30|285.84|282.94|285.89|282.99|285.89|282.99|285.84|282.94|8
1643828440000|2022-02-02 19:00:40|285.88|282.98|286.01|283.11|286.02|283.12|285.86|282.96|16
1643828450000|2022-02-02 19:00:50|286.02|283.12|286.06|283.16|286.06|283.16|286.01|283.11|20
1643828460000|2022-02-02 19:01:00|286.08|283.18|286.12|283.22|286.12|283.22|286.05|283.15|11
1643828470000|2022-02-02 19:01:10|286.09|283.19|286.18|283.28|286.19|283.29|286.09|283.19|8
1643828480000|2022-02-02 19:01:20|286.17|283.27|286.06|283.16|286.18|283.28|286.05|283.15|11
1643828490000|2022-02-02 19:01:30|286.07|283.17|286.02|283.12|286.07|283.17|286.02|283.12|11
1643828500000|2022-02-02 19:01:40|286.01|283.11|285.91|283.01|286.01|283.11|285.88|282.98|16
1643828510000|2022-02-02 19:01:50|285.9|283|285.96|283.06|285.96|283.06|285.87|282.97|15
1643828520000|2022-02-02 19:02:00|285.93|283.03|285.95|283.05|285.95|283.05|285.87|282.97|21
1643828530000|2022-02-02 19:02:10|285.93|283.03|285.95|283.05|285.96|283.06|285.92|283.02|12
1643828540000|2022-02-02 19:02:20|285.92|283.02|285.9|283|285.93|283.03|285.85|282.95|20
1643828550000|2022-02-02 19:02:30|285.87|282.97|285.9|283|285.9|283|285.85|282.95|12
1643828560000|2022-02-02 19:02:40|285.89|282.99|285.87|282.97|285.9|283|285.87|282.97|6
1643828570000|2022-02-02 19:02:50|285.86|282.96|285.9|283|285.9|283|285.86|282.96|5
1643828580000|2022-02-02 19:03:00|285.91|283.01|285.92|283.02|285.94|283.04|285.91|283.01|6
1643828590000|2022-02-02 19:03:10|285.93|283.03|285.92|283.02|285.94|283.04|285.92|283.02|12
1643828600000|2022-02-02 19:03:20|285.91|283.01|286.02|283.12|286.04|283.14|285.91|283.01|14
1643828610000|2022-02-02 19:03:30|286.04|283.14|286.14|283.24|286.19|283.29|286.04|283.14|18
1643828620000|2022-02-02 19:03:40|286.15|283.25|286.21|283.31|286.26|283.36|286.14|283.24|15
1643828630000|2022-02-02 19:03:50|286.19|283.29|286.18|283.28|286.2|283.3|286.18|283.28|6
1643828640000|2022-02-02 19:04:00|286.2|283.3|286.28|283.38|286.29|283.39|286.19|283.29|13
1643828650000|2022-02-02 19:04:10|286.24|283.34|286.23|283.33|286.24|283.34|286.22|283.32|4
1643828660000|2022-02-02 19:04:20|286.22|283.32|286.21|283.31|286.23|283.33|286.2|283.3|10
1643828670000|2022-02-02 19:04:30|286.22|283.32|286.28|283.38|286.33|283.43|286.2|283.3|11
1643828680000|2022-02-02 19:04:40|286.27|283.37|286.34|283.44|286.35|283.45|286.25|283.35|12
1643828690000|2022-02-02 19:04:50|286.29|283.39|286.3|283.4|286.32|283.42|286.25|283.35|12
1643828700000|2022-02-02 19:05:00|286.31|283.41|286.3|283.4|286.31|283.41|286.27|283.37|11
1643828710000|2022-02-02 19:05:10|286.31|283.41|286.31|283.41|286.31|283.41|286.31|283.41|1
1643828720000|2022-02-02 19:05:20|286.3|283.4|286.26|283.36|286.3|283.4|286.26|283.36|11
1643828730000|2022-02-02 19:05:30|286.27|283.37|286.23|283.33|286.27|283.37|286.22|283.32|10
1643828740000|2022-02-02 19:05:40|286.21|283.31|286.06|283.16|286.21|283.31|286.06|283.16|16
1643828750000|2022-02-02 19:05:50|286.07|283.17|286.08|283.18|286.09|283.19|286.06|283.16|10
1643828760000|2022-02-02 19:06:00|286.07|283.17|286.14|283.24|286.15|283.25|286.07|283.17|10
1643828770000|2022-02-02 19:06:10|286.13|283.23|286|283.1|286.13|283.23|286|283.1|14
1643828780000|2022-02-02 19:06:20|286.01|283.11|285.96|283.06|286.05|283.15|285.94|283.04|23
1643828790000|2022-02-02 19:06:30|285.95|283.05|285.93|283.03|286.07|283.17|285.93|283.03|13
1643828800000|2022-02-02 19:06:40|285.91|283.01|285.97|283.07|285.97|283.07|285.9|283|18
1643828810000|2022-02-02 19:06:50|285.96|283.06|285.99|283.09|286.04|283.14|285.96|283.06|11
1643828820000|2022-02-02 19:07:00|285.98|283.08|285.84|282.94|285.98|283.08|285.84|282.94|16
1643828830000|2022-02-02 19:07:10|285.83|282.93|285.81|282.91|285.83|282.93|285.73|282.83|19
1643828840000|2022-02-02 19:07:20|285.82|282.92|285.78|282.88|285.83|282.93|285.78|282.88|20
1643828850000|2022-02-02 19:07:30|285.79|282.89|285.8|282.9|285.8|282.9|285.77|282.87|12
1643828860000|2022-02-02 19:07:40|285.83|282.93|285.81|282.91|285.84|282.94|285.81|282.91|9
1643828870000|2022-02-02 19:07:50|285.83|282.93|286.07|283.17|286.07|283.17|285.82|282.92|25
1643828880000|2022-02-02 19:08:00|286.09|283.19|286.11|283.21|286.12|283.22|286.06|283.16|12
1643828890000|2022-02-02 19:08:10|286.08|283.18|286.09|283.19|286.18|283.28|286.05|283.15|20
1643828900000|2022-02-02 19:08:20|286.06|283.16|286.07|283.17|286.09|283.19|286.05|283.15|8
1643828910000|2022-02-02 19:08:30|286.08|283.18|286.02|283.12|286.08|283.18|286.02|283.12|7
1643828920000|2022-02-02 19:08:40|286|283.1|286.02|283.12|286.02|283.12|286|283.1|5
1643828930000|2022-02-02 19:08:50|286.01|283.11|286.04|283.14|286.04|283.14|286.01|283.11|7
1643828940000|2022-02-02 19:09:00|286.05|283.15|286.03|283.13|286.06|283.16|286.03|283.13|10
1643828950000|2022-02-02 19:09:10|286.04|283.14|286.03|283.13|286.04|283.14|286.03|283.13|4
1643828960000|2022-02-02 19:09:20|286.02|283.12|286.04|283.14|286.04|283.14|286.01|283.11|15
1643828970000|2022-02-02 19:09:30|286.08|283.18|286.06|283.16|286.08|283.18|286.03|283.13|11
1643828980000|2022-02-02 19:09:40|286.07|283.17|286.04|283.14|286.07|283.17|286.04|283.14|4
1643828990000|2022-02-02 19:09:50|286.05|283.15|285.99|283.09|286.05|283.15|285.98|283.08|6
1643829000000|2022-02-02 19:10:00|286.04|283.14|286.12|283.22|286.14|283.24|285.98|283.08|21
1643829010000|2022-02-02 19:10:10|286.09|283.19|286.09|283.19|286.12|283.22|286.08|283.18|11
1643829020000|2022-02-02 19:10:20|286.08|283.18|286.1|283.2|286.11|283.21|286.08|283.18|11
1643829030000|2022-02-02 19:10:30|286.13|283.23|286.13|283.23|286.13|283.23|286.11|283.21|3
1643829040000|2022-02-02 19:10:40|286.1|283.2|286.1|283.2|286.11|283.21|286.1|283.2|5
1643829050000|2022-02-02 19:10:50|286.11|283.21|286.1|283.2|286.11|283.21|286.1|283.2|2
1643829060000|2022-02-02 19:11:00|286.11|283.21|286.02|283.12|286.11|283.21|285.98|283.08|18
1643829070000|2022-02-02 19:11:10|286.04|283.14|285.98|283.08|286.04|283.14|285.95|283.05|12
1643829080000|2022-02-02 19:11:20|286|283.1|286.02|283.12|286.07|283.17|285.98|283.08|21
1643829090000|2022-02-02 19:11:30|286.03|283.13|286.05|283.15|286.06|283.16|286.03|283.13|3
1643829100000|2022-02-02 19:11:40|286.06|283.16|286.04|283.14|286.09|283.19|286.03|283.13|9
1643829110000|2022-02-02 19:11:50|286.06|283.16|286.05|283.15|286.1|283.2|286.05|283.15|13
1643829120000|2022-02-02 19:12:00|286.1|283.2|285.89|282.99|286.1|283.2|285.89|282.99|20
1643829130000|2022-02-02 19:12:10|285.88|282.98|285.64|282.74|285.9|283|285.58|282.68|23
1643829140000|2022-02-02 19:12:20|285.63|282.73|285.64|282.74|285.65|282.75|285.63|282.73|3
1643829150000|2022-02-02 19:12:30|285.67|282.77|285.48|282.58|285.67|282.77|285.47|282.57|18
1643829160000|2022-02-02 19:12:40|285.49|282.59|285.41|282.51|285.49|282.59|285.41|282.51|17
1643829170000|2022-02-02 19:12:50|285.37|282.47|285.56|282.66|285.58|282.68|285.37|282.47|19
1643829180000|2022-02-02 19:13:00|285.53|282.63|285.57|282.67|285.58|282.68|285.53|282.63|23
1643829190000|2022-02-02 19:13:10|285.53|282.63|285.51|282.61|285.57|282.67|285.47|282.57|19
1643829200000|2022-02-02 19:13:20|285.47|282.57|285.44|282.54|285.47|282.57|285.39|282.49|13
1643829210000|2022-02-02 19:13:30|285.42|282.52|285.49|282.59|285.5|282.6|285.42|282.52|10
1643829220000|2022-02-02 19:13:40|285.51|282.61|285.59|282.69|285.63|282.73|285.51|282.61|13
1643829230000|2022-02-02 19:13:50|285.57|282.67|285.6|282.7|285.64|282.74|285.57|282.67|13
1643829240000|2022-02-02 19:14:00|285.62|282.72|285.61|282.71|285.62|282.72|285.57|282.67|11
1643829250000|2022-02-02 19:14:10|285.6|282.7|285.58|282.68|285.6|282.7|285.57|282.67|7
1643829260000|2022-02-02 19:14:20|285.59|282.69|285.47|282.57|285.59|282.69|285.47|282.57|15
1643829270000|2022-02-02 19:14:30|285.49|282.59|285.62|282.72|285.63|282.73|285.48|282.58|18
1643829280000|2022-02-02 19:14:40|285.61|282.71|285.5|282.6|285.65|282.75|285.47|282.57|19
1643829290000|2022-02-02 19:14:50|285.48|282.58|285.5|282.6|285.51|282.61|285.44|282.54|15
1643829300000|2022-02-02 19:15:00|285.49|282.59|285.55|282.65|285.6|282.7|285.46|282.56|23
1643829310000|2022-02-02 19:15:10|285.49|282.59|285.51|282.61|285.57|282.67|285.49|282.59|20
1643829320000|2022-02-02 19:15:20|285.5|282.6|285.56|282.66|285.56|282.66|285.5|282.6|8
1643829330000|2022-02-02 19:15:30|285.51|282.61|285.51|282.61|285.56|282.66|285.49|282.59|13
1643829340000|2022-02-02 19:15:40|285.5|282.6|285.43|282.53|285.54|282.64|285.43|282.53|11
1643829350000|2022-02-02 19:15:50|285.44|282.54|285.45|282.55|285.46|282.56|285.44|282.54|7
1643829360000|2022-02-02 19:16:00|285.44|282.54|285.41|282.51|285.44|282.54|285.41|282.51|7
1643829370000|2022-02-02 19:16:10|285.43|282.53|285.75|282.85|285.77|282.87|285.41|282.51|14
1643829380000|2022-02-02 19:16:20|285.74|282.84|285.62|282.72|285.74|282.84|285.56|282.66|17
1643829390000|2022-02-02 19:16:30|285.63|282.73|285.62|282.72|285.64|282.74|285.59|282.69|17
1643829400000|2022-02-02 19:16:40|285.63|282.73|285.67|282.77|285.67|282.77|285.63|282.73|12
1643829410000|2022-02-02 19:16:50|285.66|282.76|285.74|282.84|285.76|282.86|285.66|282.76|11
1643829420000|2022-02-02 19:17:00|285.73|282.83|285.7|282.8|285.77|282.87|285.7|282.8|15
1643829430000|2022-02-02 19:17:10|285.63|282.73|285.72|282.82|285.73|282.83|285.62|282.72|22
1643829440000|2022-02-02 19:17:20|285.74|282.84|285.73|282.83|285.74|282.84|285.7|282.8|7
1643829450000|2022-02-02 19:17:30|285.72|282.82|285.74|282.84|285.74|282.84|285.71|282.81|6
1643829460000|2022-02-02 19:17:40|285.73|282.83|285.57|282.67|285.73|282.83|285.55|282.65|19
1643829470000|2022-02-02 19:17:50|285.58|282.68|285.66|282.76|285.72|282.82|285.58|282.68|19
1643829480000|2022-02-02 19:18:00|285.65|282.75|285.72|282.82|285.72|282.82|285.65|282.75|7
1643829490000|2022-02-02 19:18:10|285.71|282.81|285.7|282.8|285.74|282.84|285.69|282.79|12
1643829500000|2022-02-02 19:18:20|285.69|282.79|285.68|282.78|285.7|282.8|285.66|282.76|14
1643829510000|2022-02-02 19:18:30|285.69|282.79|285.7|282.8|285.7|282.8|285.64|282.74|14
1643829520000|2022-02-02 19:18:40|285.63|282.73|285.59|282.69|285.7|282.8|285.59|282.69|14
1643829530000|2022-02-02 19:18:50|285.58|282.68|285.61|282.71|285.63|282.73|285.58|282.68|14
1643829540000|2022-02-02 19:19:00|285.64|282.74|285.95|283.05|285.96|283.06|285.64|282.74|26
1643829550000|2022-02-02 19:19:10|285.94|283.04|285.94|283.04|285.96|283.06|285.93|283.03|11
1643829560000|2022-02-02 19:19:20|285.96|283.06|285.94|283.04|285.99|283.09|285.94|283.04|12
1643829570000|2022-02-02 19:19:30|285.95|283.05|286.04|283.14|286.04|283.14|285.94|283.04|13
1643829580000|2022-02-02 19:19:40|286.03|283.13|286.06|283.16|286.08|283.18|286.03|283.13|14
1643829590000|2022-02-02 19:19:50|286.05|283.15|286.04|283.14|286.08|283.18|285.99|283.09|21
1643829600000|2022-02-02 19:20:00|286.05|283.15|286.05|283.15|286.07|283.17|286.04|283.14|13
1643829610000|2022-02-02 19:20:10|286.04|283.14|286.07|283.17|286.07|283.17|286.02|283.12|9
1643829620000|2022-02-02 19:20:20|286.04|283.14|286.04|283.14|286.05|283.15|285.99|283.09|11
1643829630000|2022-02-02 19:20:30|286.05|283.15|286.05|283.15|286.05|283.15|286.04|283.14|3
1643829640000|2022-02-02 19:20:40|286.04|283.14|286.02|283.12|286.04|283.14|285.98|283.08|11
1643829650000|2022-02-02 19:20:50|286.03|283.13|286.02|283.12|286.03|283.13|286.01|283.11|10
1643829660000|2022-02-02 19:21:00|286|283.1|286.02|283.12|286.03|283.13|286|283.1|12
1643829670000|2022-02-02 19:21:10|286.03|283.13|286.35|283.45|286.35|283.45|286.02|283.12|24
1643829680000|2022-02-02 19:21:20|286.36|283.46|286.38|283.48|286.4|283.5|286.32|283.42|18
1643829690000|2022-02-02 19:21:30|286.35|283.45|286.33|283.43|286.39|283.49|286.33|283.43|9
1643829700000|2022-02-02 19:21:40|286.34|283.44|286.32|283.42|286.34|283.44|286.32|283.42|6
1643829710000|2022-02-02 19:21:50|286.34|283.44|286.34|283.44|286.35|283.45|286.34|283.44|3
1643829720000|2022-02-02 19:22:00|286.35|283.45|286.28|283.38|286.35|283.45|286.26|283.36|13
1643829730000|2022-02-02 19:22:10|286.26|283.36|286.24|283.34|286.26|283.36|286.2|283.3|8
1643829750000|2022-02-02 19:22:30|286.22|283.32|286.13|283.23|286.24|283.34|286.12|283.22|20
1643829760000|2022-02-02 19:22:40|286.14|283.24|286.01|283.11|286.14|283.24|286.01|283.11|15
1643829770000|2022-02-02 19:22:50|286.02|283.12|286.14|283.24|286.14|283.24|286.01|283.11|12
1643829780000|2022-02-02 19:23:00|286.15|283.25|286.04|283.14|286.15|283.25|285.98|283.08|25
1643829790000|2022-02-02 19:23:10|286.03|283.13|286.13|283.23|286.13|283.23|286.03|283.13|14
1643829800000|2022-02-02 19:23:20|286.12|283.22|286.13|283.23|286.21|283.31|286.1|283.2|12
1643829810000|2022-02-02 19:23:30|286.11|283.21|286.12|283.22|286.13|283.23|286.11|283.21|3
1643829820000|2022-02-02 19:23:40|286.11|283.21|286.04|283.14|286.16|283.26|286.02|283.12|17
1643829830000|2022-02-02 19:23:50|286.03|283.13|286.06|283.16|286.09|283.19|286.03|283.13|14
1643829840000|2022-02-02 19:24:00|286.07|283.17|286.13|283.23|286.13|283.23|286.05|283.15|9
1643829850000|2022-02-02 19:24:10|286.12|283.22|286.09|283.19|286.12|283.22|286.07|283.17|4
1643829860000|2022-02-02 19:24:20|286.05|283.15|286.04|283.14|286.06|283.16|286.02|283.12|11
1643829870000|2022-02-02 19:24:30|286.03|283.13|286.06|283.16|286.07|283.17|286.03|283.13|5
1643829880000|2022-02-02 19:24:40|286.07|283.17|286.06|283.16|286.1|283.2|286.06|283.16|7
1643829890000|2022-02-02 19:24:50|286.07|283.17|286.11|283.21|286.13|283.23|286.07|283.17|12
1643829900000|2022-02-02 19:25:00|286.07|283.17|286.06|283.16|286.1|283.2|286.04|283.14|19
1643829910000|2022-02-02 19:25:10|286.07|283.17|286.04|283.14|286.08|283.18|286.04|283.14|6
1643829920000|2022-02-02 19:25:20|286.02|283.12|285.89|282.99|286.06|283.16|285.83|282.93|12
1643829930000|2022-02-02 19:25:30|285.88|282.98|285.88|282.98|285.91|283.01|285.83|282.93|18
1643829940000|2022-02-02 19:25:40|285.89|282.99|286.03|283.13|286.04|283.14|285.89|282.99|24
1643829950000|2022-02-02 19:25:50|286.05|283.15|286.01|283.11|286.05|283.15|286|283.1|11
1643829960000|2022-02-02 19:26:00|286.02|283.12|286.15|283.25|286.19|283.29|286.01|283.11|18
1643829970000|2022-02-02 19:26:10|286.14|283.24|286.09|283.19|286.14|283.24|286.08|283.18|16
1643829980000|2022-02-02 19:26:20|286.08|283.18|286.08|283.18|286.08|283.18|286.07|283.17|3
1643829990000|2022-02-02 19:26:30|286.04|283.14|286.01|283.11|286.04|283.14|285.96|283.06|19
1643830000000|2022-02-02 19:26:40|286.02|283.12|286.28|283.38|286.3|283.4|286.01|283.11|29
1643830010000|2022-02-02 19:26:50|286.3|283.4|286.22|283.32|286.3|283.4|286.21|283.31|19
1643830020000|2022-02-02 19:27:00|286.25|283.35|286.18|283.28|286.27|283.37|286.14|283.24|23
1643830030000|2022-02-02 19:27:10|286.17|283.27|286.15|283.25|286.2|283.3|286.14|283.24|11
1643830040000|2022-02-02 19:27:20|286.14|283.24|286.16|283.26|286.17|283.27|286.14|283.24|7
1643830050000|2022-02-02 19:27:30|286.15|283.25|286.15|283.25|286.16|283.26|286.15|283.25|3
1643830060000|2022-02-02 19:27:40|286.12|283.22|285.99|283.09|286.12|283.22|285.97|283.07|11
1643830070000|2022-02-02 19:27:50|285.92|283.02|285.94|283.04|285.99|283.09|285.92|283.02|6
1643830080000|2022-02-02 19:28:00|285.93|283.03|285.93|283.03|285.94|283.04|285.87|282.97|20
1643830090000|2022-02-02 19:28:10|285.91|283.01|285.99|283.09|286.02|283.12|285.91|283.01|23
1643830100000|2022-02-02 19:28:20|286|283.1|285.96|283.06|286.01|283.11|285.93|283.03|14
1643830110000|2022-02-02 19:28:30|285.95|283.05|285.95|283.05|285.99|283.09|285.94|283.04|21
1643830120000|2022-02-02 19:28:40|285.96|283.06|286.12|283.22|286.15|283.25|285.96|283.06|19
1643830130000|2022-02-02 19:28:50|286.13|283.23|286.03|283.13|286.15|283.25|286.02|283.12|30
1643830140000|2022-02-02 19:29:00|286.02|283.12|286.05|283.15|286.07|283.17|285.96|283.06|24
1643830150000|2022-02-02 19:29:10|286.06|283.16|286.12|283.22|286.12|283.22|286.06|283.16|10
1643830160000|2022-02-02 19:29:20|286.13|283.23|286.13|283.23|286.14|283.24|286.12|283.22|7
1643830170000|2022-02-02 19:29:30|286.14|283.24|286.2|283.3|286.21|283.31|286.14|283.24|17
1643830180000|2022-02-02 19:29:40|286.19|283.29|286.19|283.29|286.2|283.3|286.15|283.25|13
1643830190000|2022-02-02 19:29:50|286.18|283.28|286.17|283.27|286.18|283.28|286.16|283.26|4
1643830200000|2022-02-02 19:30:00|286.16|283.26|286.18|283.28|286.18|283.28|286.03|283.13|24
1643830210000|2022-02-02 19:30:10|286.19|283.29|286.31|283.41|286.35|283.45|286.19|283.29|17
1643830220000|2022-02-02 19:30:20|286.33|283.43|286.38|283.48|286.38|283.48|286.31|283.41|18
1643830230000|2022-02-02 19:30:30|286.36|283.46|286.34|283.44|286.38|283.48|286.3|283.4|18
1643830240000|2022-02-02 19:30:40|286.35|283.45|286.4|283.5|286.43|283.53|286.35|283.45|12
1643830250000|2022-02-02 19:30:50|286.39|283.49|286.38|283.48|286.41|283.51|286.37|283.47|6
1643830260000|2022-02-02 19:31:00|286.41|283.51|286.41|283.51|286.41|283.51|286.38|283.48|3
1643830270000|2022-02-02 19:31:10|286.39|283.49|286.41|283.51|286.41|283.51|286.39|283.49|2
1643830280000|2022-02-02 19:31:20|286.35|283.45|286.35|283.45|286.35|283.45|286.35|283.45|1
1643830290000|2022-02-02 19:31:30|286.41|283.51|286.32|283.42|286.42|283.52|286.32|283.42|12
1643830300000|2022-02-02 19:31:40|286.34|283.44|286.28|283.38|286.34|283.44|286.28|283.38|9
1643830310000|2022-02-02 19:31:50|286.27|283.37|286.34|283.44|286.34|283.44|286.27|283.37|11
1643830320000|2022-02-02 19:32:00|286.33|283.43|286.33|283.43|286.34|283.44|286.32|283.42|14
1643830330000|2022-02-02 19:32:10|286.34|283.44|286.29|283.39|286.34|283.44|286.28|283.38|8
1643830340000|2022-02-02 19:32:20|286.28|283.38|286.28|283.38|286.29|283.39|286.27|283.37|9
1643830350000|2022-02-02 19:32:30|286.29|283.39|286.3|283.4|286.3|283.4|286.28|283.38|5
1643830360000|2022-02-02 19:32:40|286.31|283.41|286.33|283.43|286.4|283.5|286.31|283.41|19
1643830370000|2022-02-02 19:32:50|286.32|283.42|286.34|283.44|286.39|283.49|286.31|283.41|14
1643830380000|2022-02-02 19:33:00|286.32|283.42|286.28|283.38|286.37|283.47|286.25|283.35|29
1643830390000|2022-02-02 19:33:10|286.25|283.35|286.18|283.28|286.28|283.38|286.16|283.26|11
1643830400000|2022-02-02 19:33:20|286.16|283.26|286.07|283.17|286.18|283.28|286.07|283.17|6
1643830410000|2022-02-02 19:33:30|286.08|283.18|286.16|283.26|286.16|283.26|286.08|283.18|10
1643830420000|2022-02-02 19:33:40|286.15|283.25|286.17|283.27|286.19|283.29|286.15|283.25|7
1643830430000|2022-02-02 19:33:50|286.16|283.26|286.1|283.2|286.17|283.27|286.09|283.19|7
1643830440000|2022-02-02 19:34:00|286.09|283.19|286.15|283.25|286.15|283.25|286.09|283.19|9
1643830450000|2022-02-02 19:34:10|286.16|283.26|286.12|283.22|286.19|283.29|286.12|283.22|13
1643830460000|2022-02-02 19:34:20|286.14|283.24|286.19|283.29|286.22|283.32|286.14|283.24|9
1643830470000|2022-02-02 19:34:30|286.22|283.32|286.39|283.49|286.44|283.54|286.22|283.32|26
1643830480000|2022-02-02 19:34:40|286.4|283.5|286.53|283.63|286.59|283.69|286.38|283.48|25
1643830490000|2022-02-02 19:34:50|286.54|283.64|286.82|283.92|286.93|284.03|286.53|283.63|34
1643830500000|2022-02-02 19:35:00|286.83|283.93|286.88|283.98|286.88|283.98|286.81|283.91|18
1643830510000|2022-02-02 19:35:10|286.87|283.97|286.85|283.95|286.87|283.97|286.85|283.95|15
1643830520000|2022-02-02 19:35:20|286.87|283.97|286.87|283.97|286.87|283.97|286.85|283.95|5
1643830530000|2022-02-02 19:35:30|286.85|283.95|286.85|283.95|286.87|283.97|286.85|283.95|11
1643830540000|2022-02-02 19:35:40|286.87|283.97|286.85|283.95|286.87|283.97|286.85|283.95|5
1643830550000|2022-02-02 19:35:50|286.84|283.94|286.65|283.75|286.84|283.94|286.65|283.75|15
1643830560000|2022-02-02 19:36:00|286.64|283.74|286.69|283.79|286.7|283.8|286.64|283.74|12
1643830570000|2022-02-02 19:36:10|286.68|283.78|286.69|283.79|286.7|283.8|286.67|283.77|6
1643830580000|2022-02-02 19:36:20|286.7|283.8|286.69|283.79|286.7|283.8|286.67|283.77|9
1643830590000|2022-02-02 19:36:30|286.7|283.8|286.81|283.91|286.82|283.92|286.7|283.8|14
1643830600000|2022-02-02 19:36:40|286.82|283.92|286.82|283.92|286.84|283.94|286.81|283.91|13
1643830610000|2022-02-02 19:36:50|286.83|283.93|286.83|283.93|286.83|283.93|286.81|283.91|7
1643830620000|2022-02-02 19:37:00|286.85|283.95|286.85|283.95|286.89|283.99|286.81|283.91|27
1643830630000|2022-02-02 19:37:10|286.84|283.94|286.86|283.96|286.89|283.99|286.83|283.93|15
1643830640000|2022-02-02 19:37:20|286.84|283.94|286.88|283.98|286.91|284.01|286.84|283.94|25
1643830650000|2022-02-02 19:37:30|286.87|283.97|286.88|283.98|286.88|283.98|286.87|283.97|4
1643830660000|2022-02-02 19:37:40|286.87|283.97|286.88|283.98|286.88|283.98|286.86|283.96|4
1643830670000|2022-02-02 19:37:50|286.87|283.97|286.87|283.97|286.92|284.02|286.87|283.97|13
1643830680000|2022-02-02 19:38:00|286.9|284|286.89|283.99|286.9|284|286.84|283.94|11
1643830690000|2022-02-02 19:38:10|286.88|283.98|286.86|283.96|286.88|283.98|286.86|283.96|7
1643830700000|2022-02-02 19:38:20|286.85|283.95|286.86|283.96|286.86|283.96|286.85|283.95|4
1643830710000|2022-02-02 19:38:30|286.85|283.95|286.77|283.87|286.86|283.96|286.73|283.83|14
1643830720000|2022-02-02 19:38:40|286.74|283.84|286.76|283.86|286.78|283.88|286.71|283.81|11
1643830730000|2022-02-02 19:38:50|286.77|283.87|286.86|283.96|286.88|283.98|286.76|283.86|15
1643830740000|2022-02-02 19:39:00|286.85|283.95|286.82|283.92|286.88|283.98|286.8|283.9|19
1643830750000|2022-02-02 19:39:10|286.81|283.91|286.81|283.91|286.87|283.97|286.79|283.89|20
1643830760000|2022-02-02 19:39:20|286.82|283.92|286.79|283.89|286.82|283.92|286.78|283.88|16
1643830770000|2022-02-02 19:39:30|286.78|283.88|286.77|283.87|286.78|283.88|286.76|283.86|8
1643830780000|2022-02-02 19:39:40|286.78|283.88|286.76|283.86|286.78|283.88|286.76|283.86|3
1643830790000|2022-02-02 19:39:50|286.75|283.85|286.74|283.84|286.75|283.85|286.72|283.82|8
1643830800000|2022-02-02 19:40:00|286.73|283.83|286.93|284.03|286.93|284.03|286.73|283.83|22
1643830810000|2022-02-02 19:40:10|286.95|284.05|286.87|283.97|287.07|284.17|286.87|283.97|30
1643830820000|2022-02-02 19:40:20|286.91|284.01|286.88|283.98|286.95|284.05|286.87|283.97|17
1643830830000|2022-02-02 19:40:30|286.92|284.02|286.94|284.04|286.96|284.06|286.88|283.98|19
1643830840000|2022-02-02 19:40:40|286.93|284.03|286.86|283.96|286.94|284.04|286.86|283.96|8
1643830850000|2022-02-02 19:40:50|286.87|283.97|286.88|283.98|286.9|284|286.85|283.95|14
1643830860000|2022-02-02 19:41:00|286.87|283.97|286.94|284.04|286.94|284.04|286.86|283.96|17
1643830870000|2022-02-02 19:41:10|286.95|284.05|286.95|284.05|286.95|284.05|286.93|284.03|7
1643830880000|2022-02-02 19:41:20|286.94|284.04|286.92|284.02|286.94|284.04|286.9|284|7
1643830890000|2022-02-02 19:41:30|286.9|284|286.91|284.01|286.92|284.02|286.9|284|5
1643830900000|2022-02-02 19:41:40|286.92|284.02|286.91|284.01|286.92|284.02|286.91|284.01|4
1643830910000|2022-02-02 19:41:50|286.9|284|286.81|283.91|286.92|284.02|286.81|283.91|16
1643830920000|2022-02-02 19:42:00|286.8|283.9|286.77|283.87|286.82|283.92|286.77|283.87|19
1643830930000|2022-02-02 19:42:10|286.78|283.88|286.77|283.87|286.78|283.88|286.61|283.71|29
1643830940000|2022-02-02 19:42:20|286.78|283.88|286.84|283.94|287.02|284.12|286.78|283.88|29
1643830950000|2022-02-02 19:42:30|286.87|283.97|286.81|283.91|286.87|283.97|286.76|283.86|28
1643830960000|2022-02-02 19:42:40|286.82|283.92|286.79|283.89|286.83|283.93|286.77|283.87|13
1643830970000|2022-02-02 19:42:50|286.78|283.88|286.7|283.8|286.78|283.88|286.66|283.76|21
1643830980000|2022-02-02 19:43:00|286.71|283.81|286.68|283.78|286.74|283.84|286.68|283.78|17
1643830990000|2022-02-02 19:43:10|286.69|283.79|286.6|283.7|286.72|283.82|286.59|283.69|25
1643831000000|2022-02-02 19:43:20|286.61|283.71|286.6|283.7|286.62|283.72|286.6|283.7|5
1643831010000|2022-02-02 19:43:30|286.59|283.69|286.63|283.73|286.67|283.77|286.57|283.67|21
1643831020000|2022-02-02 19:43:40|286.6|283.7|286.61|283.71|286.64|283.74|286.6|283.7|19
1643831030000|2022-02-02 19:43:50|286.62|283.72|286.61|283.71|286.65|283.75|286.61|283.71|14
1643831040000|2022-02-02 19:44:00|286.64|283.74|286.64|283.74|286.68|283.78|286.61|283.71|26
1643831050000|2022-02-02 19:44:10|286.63|283.73|286.63|283.73|286.64|283.74|286.62|283.72|13
1643831060000|2022-02-02 19:44:20|286.62|283.72|286.6|283.7|286.63|283.73|286.6|283.7|18
1643831070000|2022-02-02 19:44:30|286.61|283.71|286.62|283.72|286.62|283.72|286.6|283.7|13
1643831080000|2022-02-02 19:44:40|286.65|283.75|286.64|283.74|286.68|283.78|286.62|283.72|21
1643831090000|2022-02-02 19:44:50|286.65|283.75|286.66|283.76|286.66|283.76|286.65|283.75|2
1643831100000|2022-02-02 19:45:00|286.67|283.77|286.79|283.89|286.79|283.89|286.67|283.77|10
1643831110000|2022-02-02 19:45:10|286.8|283.9|286.92|284.02|286.93|284.03|286.8|283.9|14
1643831120000|2022-02-02 19:45:20|286.9|284|286.92|284.02|286.98|284.08|286.9|284|14
1643831130000|2022-02-02 19:45:30|286.91|284.01|286.79|283.89|286.96|284.06|286.79|283.89|21
1643831140000|2022-02-02 19:45:40|286.8|283.9|286.85|283.95|286.86|283.96|286.77|283.87|9
1643831150000|2022-02-02 19:45:50|286.86|283.96|286.81|283.91|286.86|283.96|286.78|283.88|21
1643831160000|2022-02-02 19:46:00|286.8|283.9|286.79|283.89|286.82|283.92|286.78|283.88|14
1643831170000|2022-02-02 19:46:10|286.8|283.9|286.75|283.85|286.8|283.9|286.74|283.84|8
1643831180000|2022-02-02 19:46:20|286.76|283.86|286.78|283.88|286.8|283.9|286.76|283.86|11
1643831190000|2022-02-02 19:46:30|286.79|283.89|286.86|283.96|286.88|283.98|286.79|283.89|10
1643831200000|2022-02-02 19:46:40|286.87|283.97|286.92|284.02|286.93|284.03|286.87|283.97|16
1643831210000|2022-02-02 19:46:50|286.93|284.03|286.92|284.02|286.96|284.06|286.92|284.02|16
1643831220000|2022-02-02 19:47:00|286.93|284.03|286.9|284|286.96|284.06|286.9|284|13
1643831230000|2022-02-02 19:47:10|286.91|284.01|286.97|284.07|286.99|284.09|286.91|284.01|7
1643831240000|2022-02-02 19:47:20|286.98|284.08|286.98|284.08|287|284.1|286.97|284.07|7
1643831250000|2022-02-02 19:47:30|286.99|284.09|286.99|284.09|286.99|284.09|286.99|284.09|1
1643831260000|2022-02-02 19:47:40|286.97|284.07|286.93|284.03|286.99|284.09|286.91|284.01|13
1643831270000|2022-02-02 19:47:50|286.94|284.04|286.93|284.03|286.94|284.04|286.93|284.03|4
1643831280000|2022-02-02 19:48:00|286.92|284.02|286.91|284.01|286.93|284.03|286.91|284.01|6
1643831290000|2022-02-02 19:48:10|286.92|284.02|286.91|284.01|286.93|284.03|286.91|284.01|12
1643831300000|2022-02-02 19:48:20|286.9|284|286.9|284|286.95|284.05|286.9|284|13
1643831310000|2022-02-02 19:48:30|286.95|284.05|287.01|284.11|287.01|284.11|286.92|284.02|14
1643831320000|2022-02-02 19:48:40|287.02|284.12|287.01|284.11|287.03|284.13|287|284.1|6
1643831330000|2022-02-02 19:48:50|287|284.1|287.19|284.29|287.21|284.31|287|284.1|13
1643831340000|2022-02-02 19:49:00|287.2|284.3|287.21|284.31|287.22|284.32|287.2|284.3|6
1643831350000|2022-02-02 19:49:10|287.22|284.32|287.28|284.38|287.28|284.38|287.21|284.31|6
1643831360000|2022-02-02 19:49:20|287.27|284.37|287.2|284.3|287.29|284.39|287.16|284.26|20
1643831370000|2022-02-02 19:49:30|287.14|284.24|287.14|284.24|287.14|284.24|287.11|284.21|8
1643831380000|2022-02-02 19:49:40|287.13|284.23|287.12|284.22|287.14|284.24|287.12|284.22|3
1643831390000|2022-02-02 19:49:50|287.13|284.23|287.13|284.23|287.14|284.24|287.13|284.23|3
1643831400000|2022-02-02 19:50:00|287.14|284.24|287.23|284.33|287.24|284.34|287.14|284.24|4
1643831410000|2022-02-02 19:50:10|287.24|284.34|287.18|284.28|287.24|284.34|287.18|284.28|11
1643831420000|2022-02-02 19:50:20|287.19|284.29|287.19|284.29|287.19|284.29|287.18|284.28|5
1643831430000|2022-02-02 19:50:30|287.17|284.27|287.14|284.24|287.2|284.3|287.14|284.24|13
1643831440000|2022-02-02 19:50:40|287.15|284.25|287.15|284.25|287.16|284.26|287.13|284.23|11
1643831450000|2022-02-02 19:50:50|287.17|284.27|287.13|284.23|287.22|284.32|287.12|284.22|18
1643831460000|2022-02-02 19:51:00|287.12|284.22|287.14|284.24|287.18|284.28|287.12|284.22|8
1643831470000|2022-02-02 19:51:10|287.13|284.23|287.04|284.14|287.13|284.23|287.02|284.12|13
1643831480000|2022-02-02 19:51:20|287.05|284.15|287.03|284.13|287.06|284.16|287.01|284.11|10
1643831490000|2022-02-02 19:51:30|287.05|284.15|287.02|284.12|287.06|284.16|287.02|284.12|8
1643831500000|2022-02-02 19:51:40|287.01|284.11|287.03|284.13|287.04|284.14|287.01|284.11|5
1643831510000|2022-02-02 19:51:50|287.04|284.14|287.05|284.15|287.05|284.15|287.04|284.14|2
1643831520000|2022-02-02 19:52:00|287.04|284.14|286.98|284.08|287.04|284.14|286.97|284.07|11
1643831530000|2022-02-02 19:52:10|286.97|284.07|286.99|284.09|286.99|284.09|286.97|284.07|9
1643831540000|2022-02-02 19:52:20|286.97|284.07|286.97|284.07|286.97|284.07|286.97|284.07|1
1643831550000|2022-02-02 19:52:30|286.96|284.06|286.95|284.05|286.96|284.06|286.93|284.03|5
1643831560000|2022-02-02 19:52:40|286.94|284.04|286.88|283.98|286.94|284.04|286.88|283.98|7
1643831580000|2022-02-02 19:53:00|286.87|283.97|286.92|284.02|286.93|284.03|286.87|283.97|13
1643831590000|2022-02-02 19:53:10|286.91|284.01|286.9|284|286.92|284.02|286.9|284|3
1643831600000|2022-02-02 19:53:20|286.86|283.96|286.85|283.95|286.86|283.96|286.85|283.95|2
1643831610000|2022-02-02 19:53:30|286.86|283.96|286.84|283.94|286.86|283.96|286.84|283.94|2
1643831620000|2022-02-02 19:53:40|286.85|283.95|286.8|283.9|286.85|283.95|286.79|283.89|7
1643831630000|2022-02-02 19:53:50|286.81|283.91|286.79|283.89|286.82|283.92|286.78|283.88|13
1643831640000|2022-02-02 19:54:00|286.8|283.9|286.86|283.96|286.86|283.96|286.8|283.9|6
1643831650000|2022-02-02 19:54:10|286.85|283.95|286.86|283.96|286.86|283.96|286.85|283.95|4
1643831660000|2022-02-02 19:54:20|286.87|283.97|286.9|284|286.9|284|286.87|283.97|3
1643831670000|2022-02-02 19:54:30|286.88|283.98|286.87|283.97|286.93|284.03|286.87|283.97|8
1643831680000|2022-02-02 19:54:40|286.88|283.98|286.9|284|286.9|284|286.88|283.98|11
1643831690000|2022-02-02 19:54:50|286.89|283.99|286.89|283.99|286.9|284|286.89|283.99|3
1643831700000|2022-02-02 19:55:00|286.88|283.98|286.77|283.87|286.88|283.98|286.76|283.86|10
1643831710000|2022-02-02 19:55:10|286.75|283.85|286.72|283.82|286.75|283.85|286.72|283.82|16
1643831720000|2022-02-02 19:55:20|286.71|283.81|286.44|283.54|286.71|283.81|286.44|283.54|22
1643831730000|2022-02-02 19:55:30|286.45|283.55|286.41|283.51|286.47|283.57|286.34|283.44|23
1643831740000|2022-02-02 19:55:40|286.38|283.48|286.48|283.58|286.49|283.59|286.37|283.47|16
1643831750000|2022-02-02 19:55:50|286.42|283.52|286.49|283.59|286.54|283.64|286.42|283.52|14
1643831760000|2022-02-02 19:56:00|286.5|283.6|286.43|283.53|286.53|283.63|286.43|283.53|17
1643831770000|2022-02-02 19:56:10|286.44|283.54|286.55|283.65|286.55|283.65|286.43|283.53|19
1643831780000|2022-02-02 19:56:20|286.53|283.63|286.5|283.6|286.53|283.63|286.41|283.51|14
1643831790000|2022-02-02 19:56:30|286.4|283.5|286.43|283.53|286.5|283.6|286.4|283.5|16
1643831800000|2022-02-02 19:56:40|286.46|283.56|286.44|283.54|286.5|283.6|286.41|283.51|13
1643831810000|2022-02-02 19:56:50|286.43|283.53|286.47|283.57|286.5|283.6|286.43|283.53|15
1643831820000|2022-02-02 19:57:00|286.42|283.52|286.44|283.54|286.47|283.57|286.38|283.48|19
1643831830000|2022-02-02 19:57:10|286.45|283.55|286.49|283.59|286.51|283.61|286.44|283.54|16
1643831840000|2022-02-02 19:57:20|286.5|283.6|286.47|283.57|286.51|283.61|286.45|283.55|13
1643831850000|2022-02-02 19:57:30|286.48|283.58|286.43|283.53|286.5|283.6|286.41|283.51|17
1643831860000|2022-02-02 19:57:40|286.42|283.52|286.49|283.59|286.53|283.63|286.42|283.52|11
1643831870000|2022-02-02 19:57:50|286.51|283.61|286.41|283.51|286.51|283.61|286.35|283.45|18
1643831880000|2022-02-02 19:58:00|286.35|283.45|286.4|283.5|286.4|283.5|286.35|283.45|7
1643831890000|2022-02-02 19:58:10|286.41|283.51|286.42|283.52|286.48|283.58|286.4|283.5|14
1643831900000|2022-02-02 19:58:20|286.43|283.53|286.44|283.54|286.46|283.56|286.41|283.51|8
1643831910000|2022-02-02 19:58:30|286.43|283.53|286.5|283.6|286.5|283.6|286.43|283.53|10
1643831920000|2022-02-02 19:58:40|286.49|283.59|286.52|283.62|286.52|283.62|286.49|283.59|4
1643831930000|2022-02-02 19:58:50|286.51|283.61|286.52|283.62|286.52|283.62|286.51|283.61|2
1643831940000|2022-02-02 19:59:00|286.54|283.64|286.62|283.72|286.63|283.73|286.54|283.64|15
1643831950000|2022-02-02 19:59:10|286.61|283.71|286.43|283.53|286.61|283.71|286.42|283.52|25
1643831960000|2022-02-02 19:59:20|286.42|283.52|286.42|283.52|286.47|283.57|286.4|283.5|15
1643831970000|2022-02-02 19:59:30|286.43|283.53|286.4|283.5|286.43|283.53|286.4|283.5|5
1643831980000|2022-02-02 19:59:40|286.41|283.51|286.41|283.51|286.41|283.51|286.41|283.51|1
1643831990000|2022-02-02 19:59:50|286.42|283.52|286.39|283.49|286.42|283.52|286.39|283.49|2
1643832000000|2022-02-02 20:00:00|286.4|283.5|286.37|283.47|286.43|283.53|286.36|283.46|9
1643832010000|2022-02-02 20:00:10|286.38|283.48|286.21|283.31|286.38|283.48|286.13|283.23|21
1643832020000|2022-02-02 20:00:20|286.2|283.3|286.13|283.23|286.21|283.31|286.12|283.22|22
1643832030000|2022-02-02 20:00:30|286.14|283.24|286.12|283.22|286.14|283.24|286.12|283.22|9
1643832040000|2022-02-02 20:00:40|286.13|283.23|286.11|283.21|286.23|283.33|286.11|283.21|21
1643832050000|2022-02-02 20:00:50|286.12|283.22|286.12|283.22|286.13|283.23|286.09|283.19|20
1643832060000|2022-02-02 20:01:00|286.08|283.18|286.01|283.11|286.1|283.2|285.97|283.07|16
1643832070000|2022-02-02 20:01:10|285.98|283.08|285.96|283.06|285.99|283.09|285.91|283.01|26
1643832080000|2022-02-02 20:01:20|285.95|283.05|285.96|283.06|285.97|283.07|285.93|283.03|18
1643832090000|2022-02-02 20:01:30|285.97|283.07|285.98|283.08|286|283.1|285.92|283.02|25
1643832100000|2022-02-02 20:01:40|285.95|283.05|285.85|282.95|285.99|283.09|285.83|282.93|29
1643832110000|2022-02-02 20:01:50|285.84|282.94|285.69|282.79|285.84|282.94|285.69|282.79|19
1643832120000|2022-02-02 20:02:00|285.7|282.8|285.71|282.81|285.73|282.83|285.69|282.79|14
1643832130000|2022-02-02 20:02:10|285.69|282.79|285.67|282.77|285.71|282.81|285.65|282.75|13
1643832140000|2022-02-02 20:02:20|285.68|282.78|285.66|282.76|285.72|282.82|285.62|282.72|14
1643832150000|2022-02-02 20:02:30|285.67|282.77|285.63|282.73|285.67|282.77|285.6|282.7|17
1643832160000|2022-02-02 20:02:40|285.62|282.72|285.6|282.7|285.64|282.74|285.57|282.67|20
1643832170000|2022-02-02 20:02:50|285.57|282.67|285.6|282.7|285.6|282.7|285.48|282.58|27
1643832180000|2022-02-02 20:03:00|285.61|282.71|285.47|282.57|285.61|282.71|285.38|282.48|27
1643832190000|2022-02-02 20:03:10|285.43|282.53|285.55|282.65|285.55|282.65|285.39|282.49|24
1643832200000|2022-02-02 20:03:20|285.61|282.71|285.5|282.6|285.71|282.81|285.45|282.55|27
1643832210000|2022-02-02 20:03:30|285.53|282.63|285.56|282.66|285.64|282.74|285.5|282.6|32
1643832220000|2022-02-02 20:03:40|285.57|282.67|285.77|282.87|285.81|282.91|285.56|282.66|19
1643832230000|2022-02-02 20:03:50|285.76|282.86|285.77|282.87|285.85|282.95|285.76|282.86|17
1643832240000|2022-02-02 20:04:00|285.75|282.85|285.75|282.85|285.75|282.85|285.68|282.78|17
1643832250000|2022-02-02 20:04:10|285.76|282.86|286.04|283.14|286.05|283.15|285.76|282.86|12
1643832260000|2022-02-02 20:04:20|286.02|283.12|286.03|283.13|286.09|283.19|285.99|283.09|22
1643832270000|2022-02-02 20:04:30|286.02|283.12|286.01|283.11|286.08|283.18|286.01|283.11|19
1643832280000|2022-02-02 20:04:40|286|283.1|286.01|283.11|286.02|283.12|285.98|283.08|22
1643832290000|2022-02-02 20:04:50|286.08|283.18|286.09|283.19|286.12|283.22|286.08|283.18|8
1643832300000|2022-02-02 20:05:00|286.08|283.18|286.07|283.17|286.13|283.23|286.04|283.14|13
1643832310000|2022-02-02 20:05:10|286.06|283.16|286.06|283.16|286.07|283.17|286.03|283.13|9
1643832320000|2022-02-02 20:05:20|286.05|283.15|286.05|283.15|286.1|283.2|286.03|283.13|11
1643832330000|2022-02-02 20:05:30|286.06|283.16|286.09|283.19|286.1|283.2|286.05|283.15|8
1643832340000|2022-02-02 20:05:40|286.1|283.2|286.09|283.19|286.1|283.2|286.08|283.18|9
1643832350000|2022-02-02 20:05:50|286.1|283.2|286.08|283.18|286.1|283.2|286.08|283.18|15
1643832360000|2022-02-02 20:06:00|286.07|283.17|286.02|283.12|286.07|283.17|285.93|283.03|20
1643832370000|2022-02-02 20:06:10|286.03|283.13|286.04|283.14|286.05|283.15|286.01|283.11|13
1643832380000|2022-02-02 20:06:20|286.02|283.12|285.9|283|286.03|283.13|285.9|283|19
1643832390000|2022-02-02 20:06:30|285.92|283.02|285.93|283.03|285.96|283.06|285.91|283.01|18
1643832400000|2022-02-02 20:06:40|285.91|283.01|285.9|283|285.93|283.03|285.9|283|10
1643832410000|2022-02-02 20:06:50|285.91|283.01|285.9|283|285.91|283.01|285.9|283|2
1643832420000|2022-02-02 20:07:00|285.88|282.98|285.89|282.99|285.91|283.01|285.86|282.96|12
1643832430000|2022-02-02 20:07:10|285.91|283.01|285.82|282.92|285.91|283.01|285.81|282.91|19
1643832440000|2022-02-02 20:07:20|285.85|282.95|285.84|282.94|285.86|282.96|285.83|282.93|8
1643832450000|2022-02-02 20:07:30|285.85|282.95|285.82|282.92|285.85|282.95|285.82|282.92|6
1643832460000|2022-02-02 20:07:40|285.83|282.93|285.82|282.92|285.83|282.93|285.82|282.92|2
1643832470000|2022-02-02 20:07:50|285.81|282.91|285.76|282.86|285.82|282.92|285.76|282.86|11
1643832480000|2022-02-02 20:08:00|285.77|282.87|285.83|282.93|285.83|282.93|285.77|282.87|10
1643832490000|2022-02-02 20:08:10|285.82|282.92|285.83|282.93|285.88|282.98|285.82|282.92|11
1643832500000|2022-02-02 20:08:20|285.84|282.94|285.83|282.93|285.89|282.99|285.82|282.92|17
1643832510000|2022-02-02 20:08:30|285.82|282.92|285.72|282.82|285.82|282.92|285.72|282.82|11
1643832520000|2022-02-02 20:08:40|285.71|282.81|285.75|282.85|285.75|282.85|285.71|282.81|4
1643832530000|2022-02-02 20:08:50|285.77|282.87|285.82|282.92|285.82|282.92|285.76|282.86|11
1643832540000|2022-02-02 20:09:00|285.83|282.93|285.91|283.01|285.93|283.03|285.82|282.92|16
1643832550000|2022-02-02 20:09:10|285.93|283.03|286.06|283.16|286.1|283.2|285.93|283.03|22
1643832560000|2022-02-02 20:09:20|286.05|283.15|286.02|283.12|286.06|283.16|286|283.1|25
1643832570000|2022-02-02 20:09:30|286.05|283.15|285.97|283.07|286.06|283.16|285.89|282.99|23
1643832580000|2022-02-02 20:09:40|285.96|283.06|285.89|282.99|285.99|283.09|285.89|282.99|18
1643832590000|2022-02-02 20:09:50|285.88|282.98|285.9|283|285.93|283.03|285.88|282.98|24
1643832600000|2022-02-02 20:10:00|285.91|283.01|285.9|283|285.91|283.01|285.88|282.98|10
1643832610000|2022-02-02 20:10:10|285.86|282.96|285.79|282.89|285.86|282.96|285.78|282.88|22
1643832620000|2022-02-02 20:10:20|285.81|282.91|285.79|282.89|285.81|282.91|285.76|282.86|20
1643832630000|2022-02-02 20:10:30|285.85|282.95|285.88|282.98|285.9|283|285.83|282.93|16
1643832640000|2022-02-02 20:10:40|285.87|282.97|285.89|282.99|285.89|282.99|285.87|282.97|7
1643832650000|2022-02-02 20:10:50|285.88|282.98|285.84|282.94|285.9|283|285.79|282.89|16
1643832660000|2022-02-02 20:11:00|285.85|282.95|285.82|282.92|285.89|282.99|285.81|282.91|15
1643832670000|2022-02-02 20:11:10|285.81|282.91|285.78|282.88|285.83|282.93|285.77|282.87|18
1643832680000|2022-02-02 20:11:20|285.8|282.9|285.79|282.89|285.81|282.91|285.79|282.89|6
1643832690000|2022-02-02 20:11:30|285.78|282.88|285.77|282.87|285.81|282.91|285.75|282.85|10
1643832700000|2022-02-02 20:11:40|285.78|282.88|285.88|282.98|285.9|283|285.78|282.88|23
1643832710000|2022-02-02 20:11:50|285.9|283|285.85|282.95|285.9|283|285.79|282.89|18
1643832720000|2022-02-02 20:12:00|285.88|282.98|285.91|283.01|285.96|283.06|285.88|282.98|13
1643832730000|2022-02-02 20:12:10|285.92|283.02|285.9|283|285.92|283.02|285.9|283|7
1643832740000|2022-02-02 20:12:20|285.91|283.01|285.92|283.02|285.93|283.03|285.89|282.99|11
1643832750000|2022-02-02 20:12:30|285.91|283.01|285.88|282.98|285.91|283.01|285.88|282.98|12
1643832760000|2022-02-02 20:12:40|285.89|282.99|285.92|283.02|285.92|283.02|285.88|282.98|6
1643832770000|2022-02-02 20:12:50|285.91|283.01|285.98|283.08|285.98|283.08|285.91|283.01|10
1643832780000|2022-02-02 20:13:00|285.97|283.07|286.02|283.12|286.03|283.13|285.97|283.07|12
1643832790000|2022-02-02 20:13:10|286.01|283.11|286.25|283.35|286.28|283.38|286|283.1|24
1643832800000|2022-02-02 20:13:20|286.26|283.36|286.26|283.36|286.28|283.38|286.22|283.32|21
1643832810000|2022-02-02 20:13:30|286.25|283.35|286.31|283.41|286.32|283.42|286.25|283.35|17
1643832820000|2022-02-02 20:13:40|286.28|283.38|286.29|283.39|286.35|283.45|286.27|283.37|11
1643832830000|2022-02-02 20:13:50|286.27|283.37|286.39|283.49|286.39|283.49|286.27|283.37|17
1643832840000|2022-02-02 20:14:00|286.41|283.51|286.38|283.48|286.42|283.52|286.34|283.44|21
1643832850000|2022-02-02 20:14:10|286.39|283.49|286.32|283.42|286.39|283.49|286.32|283.42|14
1643832860000|2022-02-02 20:14:20|286.33|283.43|286.32|283.42|286.35|283.45|286.31|283.41|19
1643832870000|2022-02-02 20:14:30|286.35|283.45|286.42|283.52|286.44|283.54|286.31|283.41|24
1643832880000|2022-02-02 20:14:40|286.41|283.51|286.36|283.46|286.41|283.51|286.33|283.43|10
1643832890000|2022-02-02 20:14:50|286.35|283.45|286.3|283.4|286.35|283.45|286.29|283.39|5
1643832900000|2022-02-02 20:15:00|286.29|283.39|286.35|283.45|286.35|283.45|286.29|283.39|13
1643832910000|2022-02-02 20:15:10|286.37|283.47|286.37|283.47|286.37|283.47|286.35|283.45|7
1643832920000|2022-02-02 20:15:20|286.38|283.48|286.46|283.56|286.47|283.57|286.36|283.46|18
1643832930000|2022-02-02 20:15:30|286.44|283.54|286.43|283.53|286.46|283.56|286.4|283.5|9
1643832940000|2022-02-02 20:15:40|286.44|283.54|286.37|283.47|286.45|283.55|286.26|283.36|30
1643832950000|2022-02-02 20:15:50|286.36|283.46|286.3|283.4|286.36|283.46|286.28|283.38|15
1643832960000|2022-02-02 20:16:00|286.29|283.39|286.3|283.4|286.32|283.42|286.28|283.38|8
1643832970000|2022-02-02 20:16:10|286.31|283.41|286.39|283.49|286.39|283.49|286.3|283.4|10
1643832980000|2022-02-02 20:16:20|286.38|283.48|286.39|283.49|286.39|283.49|286.38|283.48|4
1643832990000|2022-02-02 20:16:30|286.4|283.5|286.42|283.52|286.42|283.52|286.4|283.5|5
1643833000000|2022-02-02 20:16:40|286.45|283.55|286.47|283.57|286.48|283.58|286.45|283.55|7
1643833010000|2022-02-02 20:16:50|286.48|283.58|286.48|283.58|286.48|283.58|286.47|283.57|3
1643833020000|2022-02-02 20:17:00|286.47|283.57|286.56|283.66|286.56|283.66|286.47|283.57|10
1643833030000|2022-02-02 20:17:10|286.57|283.67|286.58|283.68|286.61|283.71|286.54|283.64|14
1643833040000|2022-02-02 20:17:20|286.59|283.69|286.59|283.69|286.59|283.69|286.59|283.69|1
1643833050000|2022-02-02 20:17:30|286.6|283.7|286.59|283.69|286.6|283.7|286.58|283.68|5
1643833060000|2022-02-02 20:17:40|286.6|283.7|286.73|283.83|286.75|283.85|286.6|283.7|18
1643833070000|2022-02-02 20:17:50|286.7|283.8|286.59|283.69|286.7|283.8|286.58|283.68|15
1643833080000|2022-02-02 20:18:00|286.6|283.7|286.64|283.74|286.64|283.74|286.58|283.68|8
1643833090000|2022-02-02 20:18:10|286.62|283.72|286.73|283.83|286.76|283.86|286.61|283.71|21
1643833100000|2022-02-02 20:18:20|286.72|283.82|286.62|283.72|286.74|283.84|286.6|283.7|15
1643833110000|2022-02-02 20:18:30|286.61|283.71|286.62|283.72|286.62|283.72|286.61|283.71|4
1643833120000|2022-02-02 20:18:40|286.61|283.71|286.55|283.65|286.62|283.72|286.54|283.64|19
1643833130000|2022-02-02 20:18:50|286.57|283.67|286.6|283.7|286.68|283.78|286.55|283.65|18
1643833140000|2022-02-02 20:19:00|286.61|283.71|286.64|283.74|286.64|283.74|286.56|283.66|16
1643833150000|2022-02-02 20:19:10|286.65|283.75|286.63|283.73|286.67|283.77|286.6|283.7|14
1643833160000|2022-02-02 20:19:20|286.62|283.72|286.56|283.66|286.62|283.72|286.54|283.64|17
1643833170000|2022-02-02 20:19:30|286.55|283.65|286.5|283.6|286.55|283.65|286.5|283.6|14
1643833180000|2022-02-02 20:19:40|286.51|283.61|286.52|283.62|286.54|283.64|286.5|283.6|10
1643833190000|2022-02-02 20:19:50|286.55|283.65|286.51|283.61|286.55|283.65|286.5|283.6|11
1643833200000|2022-02-02 20:20:00|286.52|283.62|286.54|283.64|286.54|283.64|286.46|283.56|19
1643833210000|2022-02-02 20:20:10|286.5|283.6|286.47|283.57|286.54|283.64|286.47|283.57|10
1643833220000|2022-02-02 20:20:20|286.5|283.6|286.47|283.57|286.5|283.6|286.47|283.57|2
1643833240000|2022-02-02 20:20:40|286.48|283.58|286.48|283.58|286.49|283.59|286.46|283.56|19
1643833250000|2022-02-02 20:20:50|286.47|283.57|286.51|283.61|286.51|283.61|286.47|283.57|17
1643833260000|2022-02-02 20:21:00|286.46|283.56|286.51|283.61|286.51|283.61|286.45|283.55|17
1643833270000|2022-02-02 20:21:10|286.48|283.58|286.51|283.61|286.52|283.62|286.46|283.56|15
1643833280000|2022-02-02 20:21:20|286.52|283.62|286.47|283.57|286.52|283.62|286.41|283.51|20
1643833290000|2022-02-02 20:21:30|286.45|283.55|286.44|283.54|286.47|283.57|286.44|283.54|11
1643833300000|2022-02-02 20:21:40|286.45|283.55|286.45|283.55|286.45|283.55|286.45|283.55|1
1643833310000|2022-02-02 20:21:50|286.47|283.57|286.47|283.57|286.48|283.58|286.44|283.54|6
1643833320000|2022-02-02 20:22:00|286.55|283.65|286.47|283.57|286.55|283.65|286.47|283.57|11
1643833330000|2022-02-02 20:22:10|286.49|283.59|286.37|283.47|286.49|283.59|286.36|283.46|20
1643833340000|2022-02-02 20:22:20|286.36|283.46|286.37|283.47|286.37|283.47|286.36|283.46|4
1643833350000|2022-02-02 20:22:30|286.36|283.46|286.3|283.4|286.36|283.46|286.27|283.37|9
1643833360000|2022-02-02 20:22:40|286.26|283.36|286.31|283.41|286.31|283.41|286.25|283.35|10
1643833370000|2022-02-02 20:22:50|286.32|283.42|286.28|283.38|286.32|283.42|286.28|283.38|8
1643833380000|2022-02-02 20:23:00|286.29|283.39|286.31|283.41|286.31|283.41|286.29|283.39|7
1643833390000|2022-02-02 20:23:10|286.3|283.4|286.25|283.35|286.31|283.41|286.25|283.35|6
1643833400000|2022-02-02 20:23:20|286.26|283.36|286.25|283.35|286.26|283.36|286.23|283.33|9
1643833410000|2022-02-02 20:23:30|286.26|283.36|286.28|283.38|286.28|283.38|286.24|283.34|7
1643833420000|2022-02-02 20:23:40|286.3|283.4|286.31|283.41|286.31|283.41|286.28|283.38|5
1643833430000|2022-02-02 20:23:50|286.38|283.48|286.31|283.41|286.42|283.52|286.29|283.39|20
1643833440000|2022-02-02 20:24:00|286.29|283.39|286.27|283.37|286.3|283.4|286.26|283.36|8
1643833450000|2022-02-02 20:24:10|286.28|283.38|286.27|283.37|286.28|283.38|286.27|283.37|2
1643833460000|2022-02-02 20:24:20|286.26|283.36|286.25|283.35|286.28|283.38|286.25|283.35|4
1643833470000|2022-02-02 20:24:30|286.24|283.34|286.25|283.35|286.27|283.37|286.23|283.33|11
1643833480000|2022-02-02 20:24:40|286.24|283.34|286.23|283.33|286.27|283.37|286.19|283.29|15
1643833490000|2022-02-02 20:24:50|286.27|283.37|286.22|283.32|286.27|283.37|286.21|283.31|13
1643833500000|2022-02-02 20:25:00|286.21|283.31|286.14|283.24|286.24|283.34|286.12|283.22|16
1643833510000|2022-02-02 20:25:10|286.13|283.23|286.08|283.18|286.15|283.25|286.08|283.18|16
1643833520000|2022-02-02 20:25:20|286.09|283.19|286.21|283.31|286.23|283.33|286.09|283.19|23
1643833530000|2022-02-02 20:25:30|286.22|283.32|286.24|283.34|286.24|283.34|286.22|283.32|6
1643833540000|2022-02-02 20:25:40|286.23|283.33|286.33|283.43|286.34|283.44|286.22|283.32|15
1643833550000|2022-02-02 20:25:50|286.34|283.44|286.37|283.47|286.38|283.48|286.34|283.44|9
1643833560000|2022-02-02 20:26:00|286.38|283.48|286.42|283.52|286.43|283.53|286.36|283.46|17
1643833570000|2022-02-02 20:26:10|286.41|283.51|286.42|283.52|286.44|283.54|286.4|283.5|16
1643833580000|2022-02-02 20:26:20|286.4|283.5|286.37|283.47|286.42|283.52|286.31|283.41|17
1643833590000|2022-02-02 20:26:30|286.4|283.5|286.41|283.51|286.41|283.51|286.37|283.47|7
1643833600000|2022-02-02 20:26:40|286.37|283.47|286.47|283.57|286.47|283.57|286.37|283.47|11
1643833610000|2022-02-02 20:26:50|286.43|283.53|286.41|283.51|286.43|283.53|286.38|283.48|7
1643833620000|2022-02-02 20:27:00|286.42|283.52|286.4|283.5|286.42|283.52|286.4|283.5|3
1643833630000|2022-02-02 20:27:10|286.37|283.47|286.41|283.51|286.44|283.54|286.37|283.47|15
1643833640000|2022-02-02 20:27:20|286.42|283.52|286.47|283.57|286.47|283.57|286.41|283.51|9
1643833650000|2022-02-02 20:27:30|286.44|283.54|286.34|283.44|286.45|283.55|286.33|283.43|13
1643833660000|2022-02-02 20:27:40|286.35|283.45|286.19|283.29|286.35|283.45|286.16|283.26|15
1643833670000|2022-02-02 20:27:50|286.17|283.27|286.05|283.15|286.22|283.32|285.99|283.09|25
1643833680000|2022-02-02 20:28:00|286.04|283.14|285.96|283.06|286.04|283.14|285.91|283.01|19
1643833690000|2022-02-02 20:28:10|285.97|283.07|285.97|283.07|285.97|283.07|285.95|283.05|6
1643833700000|2022-02-02 20:28:20|285.98|283.08|285.95|283.05|285.98|283.08|285.94|283.04|10
1643833710000|2022-02-02 20:28:30|285.93|283.03|285.62|282.72|285.94|283.04|285.58|282.68|24
1643833720000|2022-02-02 20:28:40|285.65|282.75|285.82|282.92|285.85|282.95|285.65|282.75|12
1643833730000|2022-02-02 20:28:50|285.8|282.9|285.75|282.85|285.8|282.9|285.68|282.78|20
1643833740000|2022-02-02 20:29:00|285.76|282.86|285.99|283.09|286.03|283.13|285.76|282.86|22
1643833750000|2022-02-02 20:29:10|285.98|283.08|286|283.1|286.03|283.13|285.97|283.07|16
1643833760000|2022-02-02 20:29:20|285.99|283.09|285.94|283.04|286|283.1|285.85|282.95|18
1643833770000|2022-02-02 20:29:30|285.99|283.09|285.93|283.03|286.02|283.12|285.9|283|29
1643833780000|2022-02-02 20:29:40|285.92|283.02|285.92|283.02|285.94|283.04|285.88|282.98|15
1643833790000|2022-02-02 20:29:50|285.93|283.03|285.92|283.02|285.93|283.03|285.91|283.01|6
1643833800000|2022-02-02 20:30:00|285.91|283.01|285.7|282.8|285.94|283.04|285.7|282.8|22
1643833810000|2022-02-02 20:30:10|285.69|282.79|285.62|282.72|285.7|282.8|285.59|282.69|13
1643833820000|2022-02-02 20:30:20|285.59|282.69|285.51|282.61|285.6|282.7|285.5|282.6|12
1643833830000|2022-02-02 20:30:30|285.5|282.6|285.52|282.62|285.52|282.62|285.5|282.6|4
1643833840000|2022-02-02 20:30:40|285.51|282.61|285.38|282.48|285.52|282.62|285.36|282.46|13
1643833850000|2022-02-02 20:30:50|285.39|282.49|285.12|282.22|285.39|282.49|285.12|282.22|17
1643833860000|2022-02-02 20:31:00|285.13|282.23|285.2|282.3|285.31|282.41|285.12|282.22|25
1643833870000|2022-02-02 20:31:10|285.18|282.28|285.1|282.2|285.18|282.28|285.07|282.17|15
1643833880000|2022-02-02 20:31:20|285.08|282.18|285.11|282.21|285.19|282.29|285.08|282.18|23
1643833890000|2022-02-02 20:31:30|285.13|282.23|285.19|282.29|285.19|282.29|285.11|282.21|18
1643833900000|2022-02-02 20:31:40|285.16|282.26|285.21|282.31|285.25|282.35|285.11|282.21|19
1643833910000|2022-02-02 20:31:50|285.23|282.33|285.23|282.33|285.23|282.33|285.2|282.3|11
1643833920000|2022-02-02 20:32:00|285.24|282.34|285.25|282.35|285.25|282.35|285.22|282.32|6
1643833930000|2022-02-02 20:32:10|285.26|282.36|285.4|282.5|285.6|282.7|285.25|282.35|21
1643833940000|2022-02-02 20:32:20|285.39|282.49|285.45|282.55|285.45|282.55|285.37|282.47|15
1643833950000|2022-02-02 20:32:30|285.46|282.56|285.49|282.59|285.49|282.59|285.46|282.56|11
1643833960000|2022-02-02 20:32:40|285.5|282.6|285.45|282.55|285.5|282.6|285.45|282.55|10
1643833970000|2022-02-02 20:32:50|285.44|282.54|285.43|282.53|285.47|282.57|285.43|282.53|8
1643833980000|2022-02-02 20:33:00|285.44|282.54|285.32|282.42|285.44|282.54|285.32|282.42|13
1643833990000|2022-02-02 20:33:10|285.3|282.4|285.2|282.3|285.3|282.4|285.2|282.3|7
1643834000000|2022-02-02 20:33:20|285.22|282.32|285.23|282.33|285.26|282.36|285.16|282.26|15
1643834010000|2022-02-02 20:33:30|285.24|282.34|285.14|282.24|285.24|282.34|285.1|282.2|13
1643834020000|2022-02-02 20:33:40|285.15|282.25|285.23|282.33|285.26|282.36|285.14|282.24|18
1643834030000|2022-02-02 20:33:50|285.22|282.32|285.36|282.46|285.4|282.5|285.22|282.32|18
1643834040000|2022-02-02 20:34:00|285.37|282.47|285.37|282.47|285.38|282.48|285.35|282.45|7
1643834050000|2022-02-02 20:34:10|285.36|282.46|285.22|282.32|285.36|282.46|285.19|282.29|21
1643834060000|2022-02-02 20:34:20|285.21|282.31|285.25|282.35|285.25|282.35|285.21|282.31|6
1643834070000|2022-02-02 20:34:30|285.26|282.36|285.3|282.4|285.31|282.41|285.24|282.34|11
1643834080000|2022-02-02 20:34:40|285.31|282.41|285.34|282.44|285.39|282.49|285.3|282.4|14
1643834090000|2022-02-02 20:34:50|285.37|282.47|285.52|282.62|285.52|282.62|285.34|282.44|15
1643834100000|2022-02-02 20:35:00|285.53|282.63|285.76|282.86|285.76|282.86|285.53|282.63|12
1643834110000|2022-02-02 20:35:10|285.9|283|285.9|283|286|283.1|285.89|282.99|19
1643834120000|2022-02-02 20:35:20|285.8|282.9|285.73|282.83|285.8|282.9|285.73|282.83|7
1643834130000|2022-02-02 20:35:30|285.74|282.84|285.66|282.76|285.75|282.85|285.64|282.74|23
1643834140000|2022-02-02 20:35:40|285.65|282.75|285.52|282.62|285.65|282.75|285.5|282.6|23
1643834150000|2022-02-02 20:35:50|285.51|282.61|285.5|282.6|285.52|282.62|285.5|282.6|6
1643834160000|2022-02-02 20:36:00|285.49|282.59|285.45|282.55|285.5|282.6|285.44|282.54|17
1643834170000|2022-02-02 20:36:10|285.4|282.5|285.47|282.57|285.5|282.6|285.4|282.5|18
1643834180000|2022-02-02 20:36:20|285.48|282.58|285.48|282.58|285.55|282.65|285.45|282.55|18
1643834190000|2022-02-02 20:36:30|285.49|282.59|285.49|282.59|285.51|282.61|285.49|282.59|7
1643834200000|2022-02-02 20:36:40|285.54|282.64|285.53|282.63|285.54|282.64|285.53|282.63|2
1643834210000|2022-02-02 20:36:50|285.54|282.64|285.53|282.63|285.54|282.64|285.52|282.62|8
1643834220000|2022-02-02 20:37:00|285.52|282.62|285.54|282.64|285.54|282.64|285.52|282.62|10
1643834230000|2022-02-02 20:37:10|285.53|282.63|285.55|282.65|285.56|282.66|285.53|282.63|9
1643834240000|2022-02-02 20:37:20|285.54|282.64|285.54|282.64|285.55|282.65|285.52|282.62|7
1643834250000|2022-02-02 20:37:30|285.53|282.63|285.47|282.57|285.53|282.63|285.45|282.55|9
1643834260000|2022-02-02 20:37:40|285.46|282.56|285.46|282.56|285.49|282.59|285.46|282.56|12
1643834270000|2022-02-02 20:37:50|285.47|282.57|285.44|282.54|285.47|282.57|285.44|282.54|8
1643834280000|2022-02-02 20:38:00|285.45|282.55|285.44|282.54|285.45|282.55|285.43|282.53|8
1643834290000|2022-02-02 20:38:10|285.43|282.53|285.3|282.4|285.44|282.54|285.29|282.39|15
1643834300000|2022-02-02 20:38:20|285.31|282.41|285.27|282.37|285.31|282.41|285.26|282.36|16
1643834310000|2022-02-02 20:38:30|285.28|282.38|285.09|282.19|285.28|282.38|285.08|282.18|13
1643834320000|2022-02-02 20:38:40|285.08|282.18|285.05|282.15|285.09|282.19|285.05|282.15|6
1643834330000|2022-02-02 20:38:50|285.03|282.13|285.04|282.14|285.06|282.16|285.02|282.12|17
1643834340000|2022-02-02 20:39:00|285.05|282.15|284.99|282.09|285.08|282.18|284.94|282.04|27
1643834350000|2022-02-02 20:39:10|285.02|282.12|285.07|282.17|285.08|282.18|284.94|282.04|27
1643834360000|2022-02-02 20:39:20|285.08|282.18|285.14|282.24|285.18|282.28|285.01|282.11|19
1643834370000|2022-02-02 20:39:30|285.15|282.25|285.32|282.42|285.38|282.48|285.13|282.23|29
1643834380000|2022-02-02 20:39:40|285.34|282.44|285.27|282.37|285.34|282.44|285.19|282.29|27
1643834390000|2022-02-02 20:39:50|285.28|282.38|285.33|282.43|285.34|282.44|285.27|282.37|8
1643834400000|2022-02-02 20:40:00|285.34|282.44|285.34|282.44|285.35|282.45|285.34|282.44|7
1643834410000|2022-02-02 20:40:10|285.33|282.43|285.33|282.43|285.36|282.46|285.33|282.43|17
1643834420000|2022-02-02 20:40:20|285.34|282.44|285.38|282.48|285.43|282.53|285.34|282.44|21
1643834430000|2022-02-02 20:40:30|285.39|282.49|285.4|282.5|285.41|282.51|285.39|282.49|6
1643834440000|2022-02-02 20:40:40|285.45|282.55|285.68|282.78|285.69|282.79|285.45|282.55|21
1643834450000|2022-02-02 20:40:50|285.69|282.79|285.64|282.74|285.69|282.79|285.61|282.71|9
1643834460000|2022-02-02 20:41:00|285.66|282.76|285.87|282.97|285.87|282.97|285.62|282.72|21
1643834470000|2022-02-02 20:41:10|285.89|282.99|285.9|283|285.93|283.03|285.82|282.92|22
1643834480000|2022-02-02 20:41:20|285.89|282.99|285.72|282.82|285.89|282.99|285.72|282.82|22
1643834490000|2022-02-02 20:41:30|285.71|282.81|285.75|282.85|285.76|282.86|285.7|282.8|17
1643834500000|2022-02-02 20:41:40|285.76|282.86|285.76|282.86|285.78|282.88|285.7|282.8|15
1643834510000|2022-02-02 20:41:50|285.75|282.85|285.77|282.87|285.77|282.87|285.73|282.83|7
1643834520000|2022-02-02 20:42:00|285.8|282.9|285.84|282.94|285.86|282.96|285.79|282.89|20
1643834530000|2022-02-02 20:42:10|285.83|282.93|285.83|282.93|285.85|282.95|285.83|282.93|7
1643834540000|2022-02-02 20:42:20|285.84|282.94|285.67|282.77|285.84|282.94|285.62|282.72|24
1643834550000|2022-02-02 20:42:30|285.68|282.78|285.71|282.81|285.71|282.81|285.62|282.72|10
1643834560000|2022-02-02 20:42:40|285.72|282.82|285.84|282.94|285.84|282.94|285.71|282.81|20
1643834570000|2022-02-02 20:42:50|285.85|282.95|285.68|282.78|285.85|282.95|285.66|282.76|22
1643834580000|2022-02-02 20:43:00|285.69|282.79|285.73|282.83|285.77|282.87|285.69|282.79|9
1643834590000|2022-02-02 20:43:10|285.74|282.84|285.66|282.76|285.74|282.84|285.62|282.72|15
1643834600000|2022-02-02 20:43:20|285.65|282.75|285.57|282.67|285.66|282.76|285.55|282.65|22
1643834610000|2022-02-02 20:43:30|285.56|282.66|285.57|282.67|285.6|282.7|285.55|282.65|18
1643834620000|2022-02-02 20:43:40|285.58|282.68|285.56|282.66|285.58|282.68|285.56|282.66|6
1643834630000|2022-02-02 20:43:50|285.57|282.67|285.53|282.63|285.61|282.71|285.51|282.61|15
1643834640000|2022-02-02 20:44:00|285.55|282.65|285.52|282.62|285.56|282.66|285.51|282.61|18
1643834650000|2022-02-02 20:44:10|285.51|282.61|285.52|282.62|285.53|282.63|285.5|282.6|7
1643834660000|2022-02-02 20:44:20|285.53|282.63|285.66|282.76|285.67|282.77|285.53|282.63|16
1643834670000|2022-02-02 20:44:30|285.65|282.75|285.57|282.67|285.67|282.77|285.54|282.64|18
1643834680000|2022-02-02 20:44:40|285.55|282.65|285.57|282.67|285.57|282.67|285.55|282.65|12
1643834690000|2022-02-02 20:44:50|285.56|282.66|285.64|282.74|285.65|282.75|285.56|282.66|21
1643834700000|2022-02-02 20:45:00|285.65|282.75|285.75|282.85|285.75|282.85|285.62|282.72|15
1643834710000|2022-02-02 20:45:10|285.76|282.86|285.84|282.94|285.9|283|285.76|282.86|16
1643834720000|2022-02-02 20:45:20|285.85|282.95|285.82|282.92|285.86|282.96|285.8|282.9|9
1643834730000|2022-02-02 20:45:30|285.83|282.93|285.81|282.91|285.83|282.93|285.81|282.91|3
1643834740000|2022-02-02 20:45:40|285.8|282.9|285.82|282.92|285.82|282.92|285.74|282.84|12
1643834750000|2022-02-02 20:45:50|285.83|282.93|285.83|282.93|285.83|282.93|285.82|282.92|5
1643834760000|2022-02-02 20:46:00|285.84|282.94|286.12|283.22|286.12|283.22|285.83|282.93|23
1643834770000|2022-02-02 20:46:10|286.15|283.25|286.07|283.17|286.15|283.25|285.99|283.09|16
1643834780000|2022-02-02 20:46:20|286.08|283.18|286.04|283.14|286.08|283.18|286.03|283.13|13
1643834790000|2022-02-02 20:46:30|286.05|283.15|286.04|283.14|286.08|283.18|286.02|283.12|10
1643834800000|2022-02-02 20:46:40|286.03|283.13|286.06|283.16|286.07|283.17|286.02|283.12|13
1643834810000|2022-02-02 20:46:50|286.07|283.17|286.09|283.19|286.09|283.19|286.07|283.17|5
1643834820000|2022-02-02 20:47:00|286.08|283.18|286.17|283.27|286.17|283.27|286.07|283.17|9
1643834830000|2022-02-02 20:47:10|286.15|283.25|286.34|283.44|286.41|283.51|286.15|283.25|26
1643834840000|2022-02-02 20:47:20|286.33|283.43|286.29|283.39|286.34|283.44|286.26|283.36|15
1643834850000|2022-02-02 20:47:30|286.31|283.41|286.27|283.37|286.32|283.42|286.2|283.3|13
1643834860000|2022-02-02 20:47:40|286.26|283.36|286.22|283.32|286.26|283.36|286.22|283.32|3
1643834870000|2022-02-02 20:47:50|286.23|283.33|286.24|283.34|286.25|283.35|286.23|283.33|6
1643834880000|2022-02-02 20:48:00|286.25|283.35|286.38|283.48|286.42|283.52|286.23|283.33|21
1643834890000|2022-02-02 20:48:10|286.39|283.49|286.35|283.45|286.42|283.52|286.34|283.44|17
1643834900000|2022-02-02 20:48:20|286.3|283.4|286.2|283.3|286.3|283.4|286.2|283.3|19
1643834910000|2022-02-02 20:48:30|286.21|283.31|286.25|283.35|286.25|283.35|286.21|283.31|10
1643834920000|2022-02-02 20:48:40|286.23|283.33|286.2|283.3|286.23|283.33|286.2|283.3|4
1643834930000|2022-02-02 20:48:50|286.21|283.31|286.17|283.27|286.26|283.36|286.15|283.25|22
1643834940000|2022-02-02 20:49:00|286.14|283.24|286.13|283.23|286.19|283.29|286.11|283.21|19
1643834950000|2022-02-02 20:49:10|286.14|283.24|285.82|282.92|286.14|283.24|285.82|282.92|28
1643834960000|2022-02-02 20:49:20|285.78|282.88|285.62|282.72|285.78|282.88|285.61|282.71|19
1643834970000|2022-02-02 20:49:30|285.63|282.73|285.71|282.81|285.72|282.82|285.63|282.73|21
1643834980000|2022-02-02 20:49:40|285.7|282.8|285.67|282.77|285.7|282.8|285.56|282.66|23
1643834990000|2022-02-02 20:49:50|285.66|282.76|285.71|282.81|285.72|282.82|285.65|282.75|9
1643835000000|2022-02-02 20:50:00|285.72|282.82|285.58|282.68|285.72|282.82|285.49|282.59|29
1643835010000|2022-02-02 20:50:10|285.57|282.67|285.53|282.63|285.57|282.67|285.5|282.6|26
1643835020000|2022-02-02 20:50:20|285.54|282.64|285.59|282.69|285.62|282.72|285.53|282.63|25
1643835030000|2022-02-02 20:50:30|285.6|282.7|285.6|282.7|285.64|282.74|285.55|282.65|16
1643835040000|2022-02-02 20:50:40|285.61|282.71|285.49|282.59|285.62|282.72|285.48|282.58|23
1643835050000|2022-02-02 20:50:50|285.48|282.58|285.55|282.65|285.62|282.72|285.46|282.56|17
1643835060000|2022-02-02 20:51:00|285.56|282.66|285.51|282.61|285.6|282.7|285.49|282.59|16
1643835070000|2022-02-02 20:51:10|285.5|282.6|285.51|282.61|285.51|282.61|285.5|282.6|4
1643835080000|2022-02-02 20:51:20|285.5|282.6|285.62|282.72|285.62|282.72|285.5|282.6|8
1643835090000|2022-02-02 20:51:30|285.61|282.71|285.59|282.69|285.61|282.71|285.54|282.64|14
1643835100000|2022-02-02 20:51:40|285.58|282.68|285.53|282.63|285.58|282.68|285.5|282.6|15
1643835110000|2022-02-02 20:51:50|285.55|282.65|285.58|282.68|285.59|282.69|285.53|282.63|13
1643835120000|2022-02-02 20:52:00|285.57|282.67|285.58|282.68|285.6|282.7|285.54|282.64|19
1643835130000|2022-02-02 20:52:10|285.57|282.67|285.53|282.63|285.58|282.68|285.52|282.62|7
1643835140000|2022-02-02 20:52:20|285.54|282.64|285.55|282.65|285.55|282.65|285.54|282.64|4
1643835150000|2022-02-02 20:52:30|285.54|282.64|285.56|282.66|285.59|282.69|285.53|282.63|12
1643835160000|2022-02-02 20:52:40|285.57|282.67|285.57|282.67|285.57|282.67|285.57|282.67|1
1643835170000|2022-02-02 20:52:50|285.56|282.66|285.54|282.64|285.59|282.69|285.54|282.64|17
1643835180000|2022-02-02 20:53:00|285.56|282.66|285.52|282.62|285.57|282.67|285.52|282.62|14
1643835190000|2022-02-02 20:53:10|285.56|282.66|285.67|282.77|285.67|282.77|285.51|282.61|16
1643835200000|2022-02-02 20:53:20|285.68|282.78|285.66|282.76|285.69|282.79|285.66|282.76|6
1643835210000|2022-02-02 20:53:30|285.65|282.75|285.69|282.79|285.69|282.79|285.65|282.75|11
1643835220000|2022-02-02 20:53:40|285.68|282.78|285.83|282.93|285.85|282.95|285.68|282.78|22
1643835230000|2022-02-02 20:53:50|285.87|282.97|285.85|282.95|285.89|282.99|285.83|282.93|13
1643835240000|2022-02-02 20:54:00|285.86|282.96|285.87|282.97|285.93|283.03|285.85|282.95|16
1643835250000|2022-02-02 20:54:10|285.88|282.98|285.9|283|285.91|283.01|285.88|282.98|5
1643835260000|2022-02-02 20:54:20|285.91|283.01|286.06|283.16|286.08|283.18|285.91|283.01|18
1643835270000|2022-02-02 20:54:30|286.05|283.15|286.07|283.17|286.07|283.17|286.05|283.15|2
1643835280000|2022-02-02 20:54:40|286.14|283.24|286.51|283.61|286.51|283.61|286.14|283.24|22
1643835290000|2022-02-02 20:54:50|286.52|283.62|286.92|284.02|287.02|284.12|286.52|283.62|20
1643835300000|2022-02-02 20:55:00|286.93|284.03|286.95|284.05|286.99|284.09|286.91|284.01|15
1643835310000|2022-02-02 20:55:10|286.98|284.08|287.21|284.31|287.22|284.32|286.96|284.06|27
1643835320000|2022-02-02 20:55:20|287.22|284.32|287.19|284.29|287.22|284.32|287.14|284.24|15
1643835330000|2022-02-02 20:55:30|287.2|284.3|287.38|284.48|287.39|284.49|287.2|284.3|19
1643835340000|2022-02-02 20:55:40|287.39|284.49|287.42|284.52|287.45|284.55|287.39|284.49|25
1643835350000|2022-02-02 20:55:50|287.4|284.5|287.56|284.66|287.58|284.68|287.37|284.47|37
1643835360000|2022-02-02 20:56:00|287.64|284.74|287.57|284.67|287.64|284.74|287.55|284.65|27
1643835370000|2022-02-02 20:56:10|287.51|284.61|287.38|284.48|287.59|284.69|287.35|284.45|32
1643835380000|2022-02-02 20:56:20|287.4|284.5|287.19|284.29|287.46|284.56|287.18|284.28|29
1643835390000|2022-02-02 20:56:30|287.21|284.31|287.23|284.33|287.29|284.39|287.21|284.31|17
1643835400000|2022-02-02 20:56:40|287.24|284.34|287.18|284.28|287.27|284.37|287.18|284.28|13
1643835410000|2022-02-02 20:56:50|287.16|284.26|286.99|284.09|287.16|284.26|286.99|284.09|19
1643835420000|2022-02-02 20:57:00|287.01|284.11|286.77|283.87|287.04|284.14|286.77|283.87|23
1643835430000|2022-02-02 20:57:10|286.8|283.9|286.83|283.93|286.9|284|286.7|283.8|23
1643835440000|2022-02-02 20:57:20|286.85|283.95|286.83|283.93|286.9|284|286.83|283.93|14
1643835450000|2022-02-02 20:57:30|286.82|283.92|286.7|283.8|286.82|283.92|286.69|283.79|14
1643835460000|2022-02-02 20:57:40|286.73|283.83|286.85|283.95|286.86|283.96|286.72|283.82|19
1643835470000|2022-02-02 20:57:50|286.86|283.96|286.87|283.97|286.88|283.98|286.82|283.92|12
1643835480000|2022-02-02 20:58:00|286.84|283.94|286.69|283.79|286.86|283.96|286.63|283.73|24
1643835490000|2022-02-02 20:58:10|286.71|283.81|286.69|283.79|286.76|283.86|286.67|283.77|27
1643835500000|2022-02-02 20:58:20|286.7|283.8|286.75|283.85|286.76|283.86|286.69|283.79|16
1643835510000|2022-02-02 20:58:30|286.8|283.9|286.87|283.97|286.87|283.97|286.69|283.79|20
1643835520000|2022-02-02 20:58:40|286.97|284.07|287.02|284.12|287.07|284.17|286.97|284.07|19
1643835530000|2022-02-02 20:58:50|287.03|284.13|286.92|284.02|287.05|284.15|286.87|283.97|28
1643835540000|2022-02-02 20:59:00|286.93|284.03|286.97|284.07|287|284.1|286.92|284.02|22
1643835550000|2022-02-02 20:59:10|286.96|284.06|286.88|283.98|286.96|284.06|286.8|283.9|33
1643835560000|2022-02-02 20:59:20|286.87|283.97|286.87|283.97|286.91|284.01|286.84|283.94|25
1643835570000|2022-02-02 20:59:30|286.85|283.95|286.74|283.84|286.85|283.95|286.73|283.83|25
1643835580000|2022-02-02 20:59:40|286.75|283.85|286.77|283.87|286.78|283.88|286.74|283.84|16
1643835590000|2022-02-02 20:59:50|286.78|283.88|286.76|283.86|286.8|283.9|286.74|283.84|15
1643835600000|2022-02-02 21:00:00|286.77|283.87|286.74|283.84|286.8|283.9|286.73|283.83|22
1643835610000|2022-02-02 21:00:10|286.75|283.85|287|284.1|287|284.1|286.7|283.8|25
1643835620000|2022-02-02 21:00:20|286.98|284.08|287.02|284.12|287.07|284.17|286.97|284.07|24
1643835630000|2022-02-02 21:00:30|287.01|284.11|286.9|284|287.02|284.12|286.84|283.94|25
1643835640000|2022-02-02 21:00:40|286.89|283.99|286.88|283.98|286.89|283.99|286.82|283.92|22
1643835650000|2022-02-02 21:00:50|286.87|283.97|286.89|283.99|286.9|284|286.87|283.97|7
1643835660000|2022-02-02 21:01:00|286.88|283.98|286.88|283.98|286.88|283.98|286.87|283.97|3
1643835670000|2022-02-02 21:01:10|286.89|283.99|286.88|283.98|286.89|283.99|286.88|283.98|2
1643835680000|2022-02-02 21:01:20|286.86|283.96|286.88|283.98|286.9|284|286.86|283.96|8
1643835690000|2022-02-02 21:01:30|286.87|283.97|286.8|283.9|286.87|283.97|286.8|283.9|5
1643835700000|2022-02-02 21:01:40|286.81|283.91|286.77|283.87|286.82|283.92|286.75|283.85|14
1643835710000|2022-02-02 21:01:50|286.76|283.86|286.72|283.82|286.8|283.9|286.72|283.82|21
1643835720000|2022-02-02 21:02:00|286.75|283.85|286.81|283.91|286.83|283.93|286.72|283.82|24
1643835730000|2022-02-02 21:02:10|286.78|283.88|286.72|283.82|286.78|283.88|286.72|283.82|11
1643835740000|2022-02-02 21:02:20|286.71|283.81|286.46|283.56|286.71|283.81|286.44|283.54|15
1643835750000|2022-02-02 21:02:30|286.47|283.57|286.41|283.51|286.47|283.57|286.4|283.5|12
1643835760000|2022-02-02 21:02:40|286.36|283.46|286.19|283.29|286.42|283.52|286.19|283.29|16
1643835770000|2022-02-02 21:02:50|286.17|283.27|286.15|283.25|286.23|283.33|286.14|283.24|17
1643835780000|2022-02-02 21:03:00|286.14|283.24|286.02|283.12|286.19|283.29|285.99|283.09|28
1643835790000|2022-02-02 21:03:10|286.01|283.11|285.82|282.92|286.01|283.11|285.82|282.92|21
1643835800000|2022-02-02 21:03:20|285.83|282.93|285.82|282.92|285.84|282.94|285.82|282.92|10
1643835810000|2022-02-02 21:03:30|285.81|282.91|285.63|282.73|285.82|282.92|285.6|282.7|19
1643835820000|2022-02-02 21:03:40|285.62|282.72|285.64|282.74|285.71|282.81|285.62|282.72|20
1643835830000|2022-02-02 21:03:50|285.63|282.73|285.51|282.61|285.65|282.75|285.5|282.6|15
1643835840000|2022-02-02 21:04:00|285.52|282.62|285.59|282.69|285.62|282.72|285.42|282.52|18
1643835850000|2022-02-02 21:04:10|285.58|282.68|285.57|282.67|285.58|282.68|285.55|282.65|12
1643835860000|2022-02-02 21:04:20|285.56|282.66|285.78|282.88|285.85|282.95|285.56|282.66|22
1643835870000|2022-02-02 21:04:30|285.77|282.87|285.68|282.78|285.8|282.9|285.68|282.78|13
1643835880000|2022-02-02 21:04:40|285.71|282.81|285.89|282.99|285.89|282.99|285.67|282.77|22
1643835890000|2022-02-02 21:04:50|285.87|282.97|285.91|283.01|285.91|283.01|285.68|282.78|29
1643835900000|2022-02-02 21:05:00|285.89|282.99|285.6|282.7|285.91|283.01|285.6|282.7|18
1643835910000|2022-02-02 21:05:10|285.58|282.68|285.38|282.48|285.58|282.68|285.35|282.45|26
1643835920000|2022-02-02 21:05:20|285.41|282.51|285.51|282.61|285.58|282.68|285.4|282.5|16
1643835930000|2022-02-02 21:05:30|285.54|282.64|285.47|282.57|285.57|282.67|285.32|282.42|28
1643835940000|2022-02-02 21:05:40|285.49|282.59|285.43|282.53|285.49|282.59|285.41|282.51|25
1643835950000|2022-02-02 21:05:50|285.42|282.52|285.28|282.38|285.43|282.53|285.25|282.35|28
1643835960000|2022-02-02 21:06:00|285.32|282.42|284.95|282.05|285.32|282.42|284.93|282.03|29
1643835970000|2022-02-02 21:06:10|284.94|282.04|284.99|282.09|284.99|282.09|284.94|282.04|20
1643835980000|2022-02-02 21:06:20|285|282.1|285.04|282.14|285.08|282.18|285|282.1|17
1643835990000|2022-02-02 21:06:30|285.05|282.15|284.93|282.03|285.05|282.15|284.89|281.99|13
1643836000000|2022-02-02 21:06:40|284.91|282.01|284.93|282.03|284.98|282.08|284.82|281.92|25
1643836010000|2022-02-02 21:06:50|284.92|282.02|284.92|282.02|284.97|282.07|284.9|282|22
1643836020000|2022-02-02 21:07:00|284.93|282.03|284.89|281.99|284.93|282.03|284.89|281.99|11
1643836030000|2022-02-02 21:07:10|284.9|282|284.94|282.04|284.95|282.05|284.9|282|16
1643836040000|2022-02-02 21:07:20|284.98|282.08|285|282.1|285.04|282.14|284.96|282.06|13
1643836050000|2022-02-02 21:07:30|285.01|282.11|285.07|282.17|285.11|282.21|284.97|282.07|16
1643836060000|2022-02-02 21:07:40|285.08|282.18|285.16|282.26|285.18|282.28|285.08|282.18|19
1643836070000|2022-02-02 21:07:50|285.18|282.28|285.16|282.26|285.19|282.29|285.13|282.23|20
1643836080000|2022-02-02 21:08:00|285.17|282.27|285.01|282.11|285.17|282.27|284.98|282.08|18
1643836090000|2022-02-02 21:08:10|285.02|282.12|285.03|282.13|285.08|282.18|285.01|282.11|20
1643836100000|2022-02-02 21:08:20|285.04|282.14|285.03|282.13|285.04|282.14|285.02|282.12|6
1643836110000|2022-02-02 21:08:30|285.04|282.14|284.87|281.97|285.06|282.16|284.87|281.97|14
1643836120000|2022-02-02 21:08:40|284.88|281.98|284.85|281.95|284.95|282.05|284.83|281.93|27
1643836130000|2022-02-02 21:08:50|284.88|281.98|284.69|281.79|284.88|281.98|284.63|281.73|34
1643836140000|2022-02-02 21:09:00|284.66|281.76|284.78|281.88|284.9|282|284.65|281.75|33
1643836150000|2022-02-02 21:09:10|284.76|281.86|284.74|281.84|284.76|281.86|284.61|281.71|26
1643836160000|2022-02-02 21:09:20|284.73|281.83|284.95|282.05|284.95|282.05|284.71|281.81|23
1643836170000|2022-02-02 21:09:30|284.96|282.06|284.77|281.87|285|282.1|284.72|281.82|24
1643836180000|2022-02-02 21:09:40|284.76|281.86|284.75|281.85|284.76|281.86|284.62|281.72|28
1643836190000|2022-02-02 21:09:50|284.74|281.84|284.75|281.85|284.79|281.89|284.73|281.83|19
1643836200000|2022-02-02 21:10:00|284.7|281.8|284.52|281.62|284.7|281.8|284.49|281.59|26
1643836210000|2022-02-02 21:10:10|284.55|281.65|284.48|281.58|284.55|281.65|284.47|281.57|13
1643836220000|2022-02-02 21:10:20|284.47|281.57|284.39|281.49|284.47|281.57|284.33|281.43|19
1643836230000|2022-02-02 21:10:30|284.38|281.48|284.28|281.38|284.38|281.48|284.21|281.31|23
1643836240000|2022-02-02 21:10:40|284.27|281.37|284.47|281.57|284.47|281.57|284.18|281.28|26
1643836250000|2022-02-02 21:10:50|284.46|281.56|284.42|281.52|284.6|281.7|284.4|281.5|27
1643836260000|2022-02-02 21:11:00|284.45|281.55|284.5|281.6|284.52|281.62|284.4|281.5|17
1643836270000|2022-02-02 21:11:10|284.49|281.59|284.85|281.95|284.87|281.97|284.49|281.59|27
1643836280000|2022-02-02 21:11:20|284.87|281.97|284.98|282.08|285.22|282.32|284.86|281.96|28
1643836290000|2022-02-02 21:11:30|285.01|282.11|285.12|282.22|285.16|282.26|285.01|282.11|21
1643836300000|2022-02-02 21:11:40|285.13|282.23|285.16|282.26|285.18|282.28|285.09|282.19|13
1643836310000|2022-02-02 21:11:50|285.17|282.27|285.11|282.21|285.21|282.31|285.11|282.21|15
1643836320000|2022-02-02 21:12:00|285.1|282.2|285.12|282.22|285.15|282.25|285.06|282.16|23
1643836330000|2022-02-02 21:12:10|285.14|282.24|285.11|282.21|285.15|282.25|285.08|282.18|28
1643836340000|2022-02-02 21:12:20|285.15|282.25|285.1|282.2|285.15|282.25|285.09|282.19|11
1643836350000|2022-02-02 21:12:30|285.11|282.21|285.06|282.16|285.14|282.24|285.01|282.11|18
1643836360000|2022-02-02 21:12:40|285.05|282.15|284.96|282.06|285.05|282.15|284.96|282.06|14
1643836370000|2022-02-02 21:12:50|284.97|282.07|284.93|282.03|284.97|282.07|284.93|282.03|7
1643836380000|2022-02-02 21:13:00|284.92|282.02|284.95|282.05|284.95|282.05|284.9|282|6
1643836390000|2022-02-02 21:13:10|284.92|282.02|285|282.1|285.12|282.22|284.92|282.02|26
1643836400000|2022-02-02 21:13:20|284.99|282.09|285.06|282.16|285.11|282.21|284.99|282.09|20
1643836410000|2022-02-02 21:13:30|285.05|282.15|285.14|282.24|285.15|282.25|285.05|282.15|14
1643836420000|2022-02-02 21:13:40|285.15|282.25|285.04|282.14|285.15|282.25|285.02|282.12|19
1643836430000|2022-02-02 21:13:50|285.03|282.13|284.92|282.02|285.09|282.19|284.88|281.98|25
1643836440000|2022-02-02 21:14:00|284.91|282.01|284.84|281.94|284.93|282.03|284.84|281.94|8
1643836450000|2022-02-02 21:14:10|284.83|281.93|284.89|281.99|284.9|282|284.78|281.88|15
1643836460000|2022-02-02 21:14:20|284.9|282|285.09|282.19|285.09|282.19|284.88|281.98|19
1643836470000|2022-02-02 21:14:30|285.1|282.2|285.17|282.27|285.18|282.28|285.03|282.13|27
1643836480000|2022-02-02 21:14:40|285.16|282.26|284.97|282.07|285.21|282.31|284.97|282.07|26
1643836490000|2022-02-02 21:14:50|284.98|282.08|285.23|282.33|285.24|282.34|284.98|282.08|21
1643836500000|2022-02-02 21:15:00|285.22|282.32|285.31|282.41|285.32|282.42|285.2|282.3|17
1643836510000|2022-02-02 21:15:10|285.32|282.42|285.28|282.38|285.32|282.42|285.27|282.37|13
1643836520000|2022-02-02 21:15:20|285.31|282.41|285.3|282.4|285.32|282.42|285.28|282.38|12
1643836530000|2022-02-02 21:15:30|285.33|282.43|285.31|282.41|285.33|282.43|285.29|282.39|17
1643836540000|2022-02-02 21:15:40|285.32|282.42|285.35|282.45|285.38|282.48|285.32|282.42|20
1643836550000|2022-02-02 21:15:50|285.33|282.43|285.33|282.43|285.36|282.46|285.32|282.42|17
1643836560000|2022-02-02 21:16:00|285.34|282.44|285.64|282.74|285.64|282.74|285.31|282.41|16
1643836570000|2022-02-02 21:16:10|285.62|282.72|285.7|282.8|285.7|282.8|285.62|282.72|19
1643836580000|2022-02-02 21:16:20|285.71|282.81|285.68|282.78|285.71|282.81|285.68|282.78|4
1643836590000|2022-02-02 21:16:30|285.67|282.77|285.81|282.91|285.82|282.92|285.65|282.75|16
1643836600000|2022-02-02 21:16:40|285.8|282.9|285.81|282.91|285.81|282.91|285.8|282.9|4
1643836610000|2022-02-02 21:16:50|285.8|282.9|285.82|282.92|285.82|282.92|285.8|282.9|7
1643836620000|2022-02-02 21:17:00|285.81|282.91|286.02|283.12|286.02|283.12|285.81|282.91|25
1643836630000|2022-02-02 21:17:10|286.04|283.14|286.01|283.11|286.07|283.17|286.01|283.11|19
1643836640000|2022-02-02 21:17:20|286.02|283.12|285.91|283.01|286.02|283.12|285.88|282.98|24
1643836650000|2022-02-02 21:17:30|285.92|283.02|285.79|282.89|285.93|283.03|285.75|282.85|29
1643836660000|2022-02-02 21:17:40|285.78|282.88|285.77|282.87|285.8|282.9|285.77|282.87|18
1643836670000|2022-02-02 21:17:50|285.76|282.86|285.74|282.84|285.77|282.87|285.74|282.84|8
1643836680000|2022-02-02 21:18:00|285.68|282.78|285.49|282.59|285.68|282.78|285.49|282.59|22
1643836690000|2022-02-02 21:18:10|285.5|282.6|285.41|282.51|285.55|282.65|285.38|282.48|23
1643836700000|2022-02-02 21:18:20|285.46|282.56|285.28|282.38|285.46|282.56|285.28|282.38|22
1643836710000|2022-02-02 21:18:30|285.3|282.4|285.03|282.13|285.3|282.4|284.95|282.05|28
1643836720000|2022-02-02 21:18:40|285.04|282.14|285.06|282.16|285.06|282.16|285.03|282.13|14
1643836730000|2022-02-02 21:18:50|285.05|282.15|285.05|282.15|285.07|282.17|285.04|282.14|11
1643836740000|2022-02-02 21:19:00|285.06|282.16|285.05|282.15|285.06|282.16|285.04|282.14|6
1643836750000|2022-02-02 21:19:10|285.04|282.14|284.94|282.04|285.04|282.14|284.93|282.03|19
1643836760000|2022-02-02 21:19:20|284.95|282.05|284.81|281.91|284.95|282.05|284.79|281.89|18
1643836770000|2022-02-02 21:19:30|284.82|281.92|284.45|281.55|284.82|281.92|284.45|281.55|15
1643836780000|2022-02-02 21:19:40|284.44|281.54|284.31|281.41|284.44|281.54|284.31|281.41|25
1643836790000|2022-02-02 21:19:50|284.25|281.35|284.25|281.35|284.26|281.36|284.24|281.34|11
1643836800000|2022-02-02 21:20:00|284.28|281.38|284.29|281.39|284.29|281.39|284.18|281.28|19
1643836810000|2022-02-02 21:20:10|284.23|281.33|284.07|281.17|284.29|281.39|284.05|281.15|23
1643836820000|2022-02-02 21:20:20|284.08|281.18|284.03|281.13|284.09|281.19|284.03|281.13|11
1643836830000|2022-02-02 21:20:30|284.02|281.12|283.91|281.01|284.03|281.13|283.89|280.99|14
1643836840000|2022-02-02 21:20:40|283.92|281.02|283.79|280.89|283.92|281.02|283.75|280.85|21
1643836850000|2022-02-02 21:20:50|283.8|280.9|283.73|280.83|283.81|280.91|283.73|280.83|13
1643836860000|2022-02-02 21:21:00|283.71|280.81|283.65|280.75|283.71|280.81|283.62|280.72|18
1643836870000|2022-02-02 21:21:10|283.64|280.74|283.66|280.76|283.66|280.76|283.62|280.72|8
1643836880000|2022-02-02 21:21:20|283.63|280.73|283.8|280.9|283.8|280.9|283.63|280.73|13
1643836890000|2022-02-02 21:21:30|283.81|280.91|283.79|280.89|283.85|280.95|283.78|280.88|19
1643836900000|2022-02-02 21:21:40|283.73|280.83|283.41|280.51|283.73|280.83|283.39|280.49|18
1643836910000|2022-02-02 21:21:50|283.42|280.52|283.22|280.32|283.42|280.52|283.22|280.32|22
1643836920000|2022-02-02 21:22:00|283.23|280.33|283.1|280.2|283.24|280.34|283.1|280.2|9
1643836930000|2022-02-02 21:22:10|283.09|280.19|283.1|280.2|283.1|280.2|283.02|280.12|16
1643836940000|2022-02-02 21:22:20|283.11|280.21|282.88|279.98|283.11|280.21|282.88|279.98|20
1643836950000|2022-02-02 21:22:30|282.87|279.97|282.8|279.9|282.87|279.97|282.69|279.79|33
1643836960000|2022-02-02 21:22:40|282.83|279.93|283.08|280.18|283.08|280.18|282.83|279.93|20
1643836970000|2022-02-02 21:22:50|283.07|280.17|283.11|280.21|283.11|280.21|283.02|280.12|12
1643836980000|2022-02-02 21:23:00|283.12|280.22|283.24|280.34|283.24|280.34|283.11|280.21|21
1643836990000|2022-02-02 21:23:10|283.23|280.33|283.25|280.35|283.29|280.39|283.17|280.27|22
1643837000000|2022-02-02 21:23:20|283.24|280.34|283.23|280.33|283.25|280.35|283.21|280.31|9
1643837010000|2022-02-02 21:23:30|283.22|280.32|283.28|280.38|283.39|280.49|283.22|280.32|19
1643837020000|2022-02-02 21:23:40|283.25|280.35|283.33|280.43|283.33|280.43|283.24|280.34|12
1643837030000|2022-02-02 21:23:50|283.34|280.44|283.31|280.41|283.34|280.44|283.29|280.39|11
1643837040000|2022-02-02 21:24:00|283.32|280.42|283.49|280.59|283.53|280.63|283.32|280.42|7
1643837050000|2022-02-02 21:24:10|283.5|280.6|283.35|280.45|283.51|280.61|283.35|280.45|22
1643837060000|2022-02-02 21:24:20|283.34|280.44|283.38|280.48|283.42|280.52|283.22|280.32|29
1643837070000|2022-02-02 21:24:30|283.43|280.53|283.58|280.68|283.68|280.78|283.42|280.52|28
1643837080000|2022-02-02 21:24:40|283.57|280.67|283.57|280.67|283.67|280.77|283.56|280.66|21
1643837090000|2022-02-02 21:24:50|283.58|280.68|283.39|280.49|283.58|280.68|283.34|280.44|24
1643837100000|2022-02-02 21:25:00|283.4|280.5|283.52|280.62|283.53|280.63|283.39|280.49|21
1643837110000|2022-02-02 21:25:10|283.53|280.63|283.73|280.83|283.74|280.84|283.52|280.62|16
1643837120000|2022-02-02 21:25:20|283.72|280.82|284.06|281.16|284.08|281.18|283.72|280.82|26
1643837130000|2022-02-02 21:25:30|284.07|281.17|284.16|281.26|284.16|281.26|284.07|281.17|18
1643837140000|2022-02-02 21:25:40|284.15|281.25|284.15|281.25|284.16|281.26|284.1|281.2|17
1643837150000|2022-02-02 21:25:50|284.16|281.26|284.15|281.25|284.18|281.28|284.14|281.24|7
1643837160000|2022-02-02 21:26:00|284.16|281.26|284.52|281.62|284.55|281.65|284.15|281.25|17
1643837170000|2022-02-02 21:26:10|284.51|281.61|284.48|281.58|284.54|281.64|284.38|281.48|24
1643837180000|2022-02-02 21:26:20|284.44|281.54|284.41|281.51|284.47|281.57|284.41|281.51|10
1643837190000|2022-02-02 21:26:30|284.42|281.52|284.73|281.83|284.75|281.85|284.41|281.51|27
1643837200000|2022-02-02 21:26:40|284.71|281.81|284.72|281.82|284.72|281.82|284.54|281.64|23
1643837210000|2022-02-02 21:26:50|284.71|281.81|284.73|281.83|284.81|281.91|284.71|281.81|16
1643837220000|2022-02-02 21:27:00|284.7|281.8|284.43|281.53|284.7|281.8|284.43|281.53|24
1643837230000|2022-02-02 21:27:10|284.4|281.5|284.18|281.28|284.43|281.53|284.18|281.28|24
1643837240000|2022-02-02 21:27:20|284.17|281.27|284.21|281.31|284.21|281.31|284.17|281.27|13
1643837250000|2022-02-02 21:27:30|284.22|281.32|284.4|281.5|284.41|281.51|284.22|281.32|12
1643837260000|2022-02-02 21:27:40|284.38|281.48|284.4|281.5|284.54|281.64|284.38|281.48|23
1643837270000|2022-02-02 21:27:50|284.38|281.48|284.4|281.5|284.43|281.53|284.38|281.48|17
1643837280000|2022-02-02 21:28:00|284.38|281.48|284.65|281.75|284.7|281.8|284.37|281.47|24
1643837290000|2022-02-02 21:28:10|284.66|281.76|284.45|281.55|284.67|281.77|284.45|281.55|18
1643837300000|2022-02-02 21:28:20|284.47|281.57|284.46|281.56|284.57|281.67|284.45|281.55|23
1643837310000|2022-02-02 21:28:30|284.45|281.55|284.48|281.58|284.52|281.62|284.4|281.5|24
1643837320000|2022-02-02 21:28:40|284.49|281.59|284.59|281.69|284.59|281.69|284.49|281.59|8
1643837330000|2022-02-02 21:28:50|284.6|281.7|284.66|281.76|284.7|281.8|284.6|281.7|14
1643837340000|2022-02-02 21:29:00|284.59|281.69|284.55|281.65|284.6|281.7|284.54|281.64|17
1643837350000|2022-02-02 21:29:10|284.54|281.64|284.51|281.61|284.55|281.65|284.5|281.6|13
1643837360000|2022-02-02 21:29:20|284.44|281.54|284.31|281.41|284.44|281.54|284.3|281.4|9
1643837370000|2022-02-02 21:29:30|284.32|281.42|284.37|281.47|284.4|281.5|284.32|281.42|5
1643837380000|2022-02-02 21:29:40|284.38|281.48|284.43|281.53|284.46|281.56|284.38|281.48|19
1643837390000|2022-02-02 21:29:50|284.44|281.54|284.28|281.38|284.45|281.55|284.27|281.37|15
1643837400000|2022-02-02 21:30:00|284.3|281.4|284.25|281.35|284.31|281.41|284.22|281.32|17
1643837410000|2022-02-02 21:30:10|284.24|281.34|284.33|281.43|284.34|281.44|284.24|281.34|9
1643837420000|2022-02-02 21:30:20|284.38|281.48|284.5|281.6|284.52|281.62|284.38|281.48|22
1643837430000|2022-02-02 21:30:30|284.51|281.61|284.5|281.6|284.53|281.63|284.48|281.58|14
1643837440000|2022-02-02 21:30:40|284.49|281.59|284.54|281.64|284.54|281.64|284.46|281.56|17
1643837450000|2022-02-02 21:30:50|284.59|281.69|284.71|281.81|284.76|281.86|284.59|281.69|15
1643837460000|2022-02-02 21:31:00|284.72|281.82|284.75|281.85|284.75|281.85|284.72|281.82|4
1643837470000|2022-02-02 21:31:10|284.76|281.86|284.71|281.81|284.77|281.87|284.66|281.76|16
1643837480000|2022-02-02 21:31:20|284.72|281.82|284.72|281.82|284.75|281.85|284.65|281.75|31
1643837490000|2022-02-02 21:31:30|284.67|281.77|284.69|281.79|284.72|281.82|284.63|281.73|22
1643837500000|2022-02-02 21:31:40|284.72|281.82|284.67|281.77|284.75|281.85|284.63|281.73|23
1643837510000|2022-02-02 21:31:50|284.64|281.74|284.33|281.43|284.64|281.74|284.31|281.41|27
1643837520000|2022-02-02 21:32:00|284.31|281.41|284.34|281.44|284.35|281.45|284.21|281.31|27
1643837530000|2022-02-02 21:32:10|284.35|281.45|284.3|281.4|284.35|281.45|284.29|281.39|8
1643837540000|2022-02-02 21:32:20|284.33|281.43|284.2|281.3|284.33|281.43|284.17|281.27|18
1643837550000|2022-02-02 21:32:30|284.21|281.31|284.12|281.22|284.34|281.44|284.12|281.22|23
1643837560000|2022-02-02 21:32:40|284.11|281.21|284.2|281.3|284.26|281.36|284.11|281.21|24
1643837570000|2022-02-02 21:32:50|284.21|281.31|284.41|281.51|284.42|281.52|284.2|281.3|17
1643837580000|2022-02-02 21:33:00|284.4|281.5|284.27|281.37|284.44|281.54|284.25|281.35|20
1643837590000|2022-02-02 21:33:10|284.28|281.38|284.14|281.24|284.29|281.39|284.14|281.24|19
1643837600000|2022-02-02 21:33:20|284.13|281.23|283.94|281.04|284.13|281.23|283.86|280.96|24
1643837610000|2022-02-02 21:33:30|283.93|281.03|283.69|280.79|283.93|281.03|283.67|280.77|22
1643837620000|2022-02-02 21:33:40|283.68|280.78|283.31|280.41|283.68|280.78|283.3|280.4|24
1643837630000|2022-02-02 21:33:50|283.26|280.36|283.15|280.25|283.28|280.38|283.14|280.24|25
1643837640000|2022-02-02 21:34:00|283.14|280.24|283.06|280.16|283.21|280.31|283.02|280.12|32
1643837650000|2022-02-02 21:34:10|283.09|280.19|282.79|279.89|283.09|280.19|282.79|279.89|18
1643837660000|2022-02-02 21:34:20|282.75|279.85|282.72|279.82|282.79|279.89|282.68|279.78|25
1643837670000|2022-02-02 21:34:30|282.73|279.83|282.72|279.82|282.91|280.01|282.72|279.82|22
1643837680000|2022-02-02 21:34:40|282.62|279.72|282.4|279.5|282.65|279.75|282.39|279.49|29
1643837690000|2022-02-02 21:34:50|282.37|279.47|282.54|279.64|282.55|279.65|282.22|279.32|34
1643837700000|2022-02-02 21:35:00|282.55|279.65|282.43|279.53|282.55|279.65|282.39|279.49|32
1643837710000|2022-02-02 21:35:10|282.42|279.52|282.39|279.49|282.44|279.54|282.38|279.48|15
1643837720000|2022-02-02 21:35:20|282.35|279.45|281.9|279|282.35|279.45|281.87|278.97|31
1643837730000|2022-02-02 21:35:30|281.89|278.99|281.68|278.78|281.93|279.03|281.68|278.78|19
1643837740000|2022-02-02 21:35:40|281.63|278.73|281.04|278.14|281.63|278.73|281.02|278.12|32
1643837750000|2022-02-02 21:35:50|281.05|278.15|281.64|278.74|281.64|278.74|281.04|278.14|33
1643837760000|2022-02-02 21:36:00|281.6|278.7|281.6|278.7|281.93|279.03|281.6|278.7|29
1643837770000|2022-02-02 21:36:10|281.61|278.71|281.31|278.41|281.61|278.71|281.24|278.34|31
1643837780000|2022-02-02 21:36:20|281.29|278.39|281.18|278.28|281.3|278.4|281.12|278.22|33
1643837790000|2022-02-02 21:36:30|281.17|278.27|280.93|278.03|281.17|278.27|280.93|278.03|20
1643837800000|2022-02-02 21:36:40|280.9|278|280.53|277.63|280.9|278|280.52|277.62|31
1643837810000|2022-02-02 21:36:50|280.52|277.62|279.58|276.68|280.54|277.64|279.58|276.68|27
1643837820000|2022-02-02 21:37:00|279.63|276.73|279.03|276.13|279.65|276.75|279.03|276.13|33
1643837830000|2022-02-02 21:37:10|278.98|276.08|278.54|275.64|279.02|276.12|278.35|275.45|38
1643837840000|2022-02-02 21:37:20|278.57|275.67|279.52|276.62|279.52|276.62|278.56|275.66|34
1643837850000|2022-02-02 21:37:30|279.53|276.63|279.84|276.94|279.84|276.94|279.37|276.47|33
1643837860000|2022-02-02 21:37:40|279.85|276.95|279.83|276.93|279.86|276.96|279.49|276.59|28
1643837870000|2022-02-02 21:37:50|279.79|276.89|280.12|277.22|280.13|277.23|279.75|276.85|26
1643837880000|2022-02-02 21:38:00|280.21|277.31|280.13|277.23|280.37|277.47|279.85|276.95|33
1643837890000|2022-02-02 21:38:10|280.12|277.22|280.48|277.58|280.48|277.58|280.08|277.18|30
1643837900000|2022-02-02 21:38:20|280.39|277.49|280.4|277.5|280.5|277.6|280.3|277.4|30
1643837910000|2022-02-02 21:38:30|280.39|277.49|280.86|277.96|280.86|277.96|280.39|277.49|33
1643837920000|2022-02-02 21:38:40|280.88|277.98|280.55|277.65|280.91|278.01|280.55|277.65|32
1643837930000|2022-02-02 21:38:50|280.54|277.64|280.53|277.63|280.61|277.71|280.44|277.54|31
1643837940000|2022-02-02 21:39:00|280.5|277.6|280.16|277.26|280.54|277.64|280.11|277.21|34
1643837950000|2022-02-02 21:39:10|280.17|277.27|279.75|276.85|280.17|277.27|279.75|276.85|29
1643837960000|2022-02-02 21:39:20|279.74|276.84|279.96|277.06|279.96|277.06|279.41|276.51|33
1643837970000|2022-02-02 21:39:30|280.02|277.12|279.84|276.94|280.03|277.13|279.8|276.9|28
1643837980000|2022-02-02 21:39:40|279.85|276.95|279.71|276.81|280.19|277.29|279.71|276.81|35
1643837990000|2022-02-02 21:39:50|279.72|276.82|279.81|276.91|279.84|276.94|279.62|276.72|29
1643838000000|2022-02-02 21:40:00|279.82|276.92|280.19|277.29|280.19|277.29|279.81|276.91|28
1643838010000|2022-02-02 21:40:10|280.17|277.27|280.63|277.73|280.68|277.78|280.17|277.27|33
1643838020000|2022-02-02 21:40:20|280.66|277.76|281.12|278.22|281.12|278.22|280.64|277.74|34
1643838030000|2022-02-02 21:40:30|281.07|278.17|281.44|278.54|281.62|278.72|281.07|278.17|33
1643838040000|2022-02-02 21:40:40|281.46|278.56|281.23|278.33|281.46|278.56|281.23|278.33|29
1643838050000|2022-02-02 21:40:50|281.2|278.3|280.98|278.08|281.25|278.35|280.87|277.97|28
1643838060000|2022-02-02 21:41:00|281|278.1|281.53|278.63|281.53|278.63|280.98|278.08|34
1643838070000|2022-02-02 21:41:10|281.55|278.65|281.95|279.05|281.95|279.05|281.55|278.65|28
1643838080000|2022-02-02 21:41:20|281.9|279|281.86|278.96|281.95|279.05|281.77|278.87|26
1643838090000|2022-02-02 21:41:30|281.84|278.94|281.38|278.48|281.86|278.96|281.34|278.44|27
1643838100000|2022-02-02 21:41:40|281.36|278.46|281.4|278.5|281.58|278.68|281.36|278.46|24
1643838110000|2022-02-02 21:41:50|281.46|278.56|281.4|278.5|281.46|278.56|281.37|278.47|15
1643838120000|2022-02-02 21:42:00|281.39|278.49|281.42|278.52|281.42|278.52|281.27|278.37|23
1643838130000|2022-02-02 21:42:10|281.41|278.51|281.85|278.95|281.98|279.08|281.41|278.51|31
1643838140000|2022-02-02 21:42:20|281.83|278.93|281.8|278.9|281.99|279.09|281.76|278.86|31
1643838150000|2022-02-02 21:42:30|281.79|278.89|281.71|278.81|281.84|278.94|281.64|278.74|27
1643838160000|2022-02-02 21:42:40|281.72|278.82|281.63|278.73|281.72|278.82|281.58|278.68|21
1643838170000|2022-02-02 21:42:50|281.62|278.72|281.48|278.58|281.74|278.84|281.48|278.58|28
1643838180000|2022-02-02 21:43:00|281.49|278.59|281.32|278.42|281.49|278.59|281.27|278.37|22
1643838190000|2022-02-02 21:43:10|281.3|278.4|281.24|278.34|281.3|278.4|281.18|278.28|19
1643838200000|2022-02-02 21:43:20|281.25|278.35|281.4|278.5|281.49|278.59|281.25|278.35|28
1643838210000|2022-02-02 21:43:30|281.38|278.48|281.12|278.22|281.41|278.51|281.11|278.21|30
1643838220000|2022-02-02 21:43:40|281.09|278.19|281.03|278.13|281.1|278.2|280.96|278.06|24
1643838230000|2022-02-02 21:43:50|281|278.1|280.86|277.96|281.02|278.12|280.82|277.92|26
1643838240000|2022-02-02 21:44:00|280.82|277.92|280.77|277.87|280.82|277.92|280.59|277.69|20
1643838250000|2022-02-02 21:44:10|280.79|277.89|280.73|277.83|280.91|278.01|280.71|277.81|24
1643838260000|2022-02-02 21:44:20|280.72|277.82|280.34|277.44|280.73|277.83|280.34|277.44|27
1643838270000|2022-02-02 21:44:30|280.33|277.43|280.36|277.46|280.38|277.48|279.94|277.04|32
1643838280000|2022-02-02 21:44:40|280.43|277.53|280.71|277.81|280.74|277.84|280.42|277.52|27
1643838290000|2022-02-02 21:44:50|280.73|277.83|280.49|277.59|280.74|277.84|280.47|277.57|23
1643838300000|2022-02-02 21:45:00|280.5|277.6|280.58|277.68|280.59|277.69|280.21|277.31|27
1643838310000|2022-02-02 21:45:10|280.59|277.69|280.68|277.78|280.7|277.8|280.59|277.69|30
1643838320000|2022-02-02 21:45:20|280.67|277.77|281.19|278.29|281.25|278.35|280.67|277.77|28
1643838330000|2022-02-02 21:45:30|281.16|278.26|281.43|278.53|281.43|278.53|281.16|278.26|17
1643838340000|2022-02-02 21:45:40|281.42|278.52|281.55|278.65|281.62|278.72|281.42|278.52|29
1643838350000|2022-02-02 21:45:50|281.6|278.7|281.58|278.68|281.63|278.73|281.52|278.62|33
1643838360000|2022-02-02 21:46:00|281.57|278.67|281.64|278.74|281.65|278.75|281.47|278.57|26
1643838370000|2022-02-02 21:46:10|281.68|278.78|281.37|278.47|281.68|278.78|281.3|278.4|28
1643838380000|2022-02-02 21:46:20|281.36|278.46|281.39|278.49|281.41|278.51|281.15|278.25|27
1643838390000|2022-02-02 21:46:30|281.38|278.48|280.94|278.04|281.38|278.48|280.94|278.04|31
1643838400000|2022-02-02 21:46:40|280.99|278.09|281.3|278.4|281.3|278.4|280.84|277.94|29
1643838410000|2022-02-02 21:46:50|281.32|278.42|281.13|278.23|281.37|278.47|281.12|278.22|25
1643838420000|2022-02-02 21:47:00|281.12|278.22|281.26|278.36|281.26|278.36|281.07|278.17|26
1643838430000|2022-02-02 21:47:10|281.29|278.39|281.37|278.47|281.52|278.62|281.29|278.39|26
1643838440000|2022-02-02 21:47:20|281.38|278.48|281.12|278.22|281.43|278.53|281.12|278.22|30
1643838450000|2022-02-02 21:47:30|281.13|278.23|280.98|278.08|281.18|278.28|280.97|278.07|24
1643838460000|2022-02-02 21:47:40|280.95|278.05|280.95|278.05|280.99|278.09|280.91|278.01|22
1643838470000|2022-02-02 21:47:50|280.96|278.06|280.77|277.87|280.96|278.06|280.77|277.87|23
1643838480000|2022-02-02 21:48:00|280.78|277.88|280.67|277.77|280.78|277.88|280.66|277.76|24
1643838490000|2022-02-02 21:48:10|280.66|277.76|280.45|277.55|280.68|277.78|280.45|277.55|25
1643838500000|2022-02-02 21:48:20|280.44|277.54|280.83|277.93|281.03|278.13|280.44|277.54|35
1643838510000|2022-02-02 21:48:30|280.81|277.91|280.73|277.83|280.88|277.98|280.71|277.81|29
1643838520000|2022-02-02 21:48:40|280.74|277.84|280.56|277.66|280.77|277.87|280.56|277.66|24
1643838530000|2022-02-02 21:48:50|280.58|277.68|280.35|277.45|280.62|277.72|280.26|277.36|30
1643838540000|2022-02-02 21:49:00|280.34|277.44|280.33|277.43|280.39|277.49|280.2|277.3|32
1643838550000|2022-02-02 21:49:10|280.4|277.5|280.35|277.45|280.41|277.51|280.26|277.36|21
1643838560000|2022-02-02 21:49:20|280.37|277.47|280.17|277.27|280.38|277.48|280.16|277.26|34
1643838570000|2022-02-02 21:49:30|280.16|277.26|279.95|277.05|280.16|277.26|279.95|277.05|32
1643838580000|2022-02-02 21:49:40|279.96|277.06|279.64|276.74|279.96|277.06|279.61|276.71|29
1643838590000|2022-02-02 21:49:50|279.62|276.72|279.91|277.01|279.91|277.01|279.6|276.7|26
1643838600000|2022-02-02 21:50:00|280|277.1|280.19|277.29|280.19|277.29|279.88|276.98|30
1643838610000|2022-02-02 21:50:10|280.2|277.3|280.43|277.53|280.48|277.58|280.17|277.27|30
1643838620000|2022-02-02 21:50:20|280.44|277.54|280.32|277.42|280.44|277.54|280.29|277.39|25
1643838630000|2022-02-02 21:50:30|280.33|277.43|280.75|277.85|280.76|277.86|280.31|277.41|31
1643838640000|2022-02-02 21:50:40|280.76|277.86|280.87|277.97|281.07|278.17|280.76|277.86|34
1643838650000|2022-02-02 21:50:50|280.89|277.99|280.73|277.83|280.89|277.99|280.73|277.83|28
1643838660000|2022-02-02 21:51:00|280.74|277.84|280.88|277.98|280.89|277.99|280.74|277.84|23
1643838670000|2022-02-02 21:51:10|280.87|277.97|281.33|278.43|281.37|278.47|280.87|277.97|26
1643838680000|2022-02-02 21:51:20|281.25|278.35|281.21|278.31|281.25|278.35|281|278.1|29
1643838690000|2022-02-02 21:51:30|281.22|278.32|281.2|278.3|281.31|278.41|281.18|278.28|26
1643838700000|2022-02-02 21:51:40|281.19|278.29|281.11|278.21|281.19|278.29|281.02|278.12|20
1643838710000|2022-02-02 21:51:50|281.12|278.22|281.23|278.33|281.24|278.34|281.08|278.18|17
1643838720000|2022-02-02 21:52:00|281.24|278.34|281.31|278.41|281.32|278.42|281.23|278.33|13
1643838730000|2022-02-02 21:52:10|281.33|278.43|281.38|278.48|281.59|278.69|281.33|278.43|22
1643838740000|2022-02-02 21:52:20|281.39|278.49|281.24|278.34|281.39|278.49|281.19|278.29|29
1643838750000|2022-02-02 21:52:30|281.23|278.33|281.25|278.35|281.28|278.38|281.2|278.3|26
1643838760000|2022-02-02 21:52:40|281.24|278.34|281.35|278.45|281.35|278.45|281.18|278.28|25
1643838770000|2022-02-02 21:52:50|281.34|278.44|281.38|278.48|281.42|278.52|281.34|278.44|23
1643838780000|2022-02-02 21:53:00|281.39|278.49|281.55|278.65|281.57|278.67|281.38|278.48|26
1643838790000|2022-02-02 21:53:10|281.54|278.64|281.45|278.55|281.54|278.64|281.43|278.53|18
1643838800000|2022-02-02 21:53:20|281.46|278.56|281.4|278.5|281.46|278.56|281.39|278.49|13
1643838810000|2022-02-02 21:53:30|281.41|278.51|281.38|278.48|281.45|278.55|281.38|278.48|16
1643838820000|2022-02-02 21:53:40|281.39|278.49|281.27|278.37|281.44|278.54|281.25|278.35|27
1643838830000|2022-02-02 21:53:50|281.29|278.39|281.24|278.34|281.29|278.39|281.21|278.31|16
1643838840000|2022-02-02 21:54:00|281.22|278.32|280.96|278.06|281.24|278.34|280.95|278.05|15
1643838850000|2022-02-02 21:54:10|280.97|278.07|281.01|278.11|281.01|278.11|280.97|278.07|13
1643838860000|2022-02-02 21:54:20|281|278.1|281.13|278.23|281.13|278.23|280.99|278.09|12
1643838870000|2022-02-02 21:54:30|281.08|278.18|280.96|278.06|281.09|278.19|280.95|278.05|17
1643838880000|2022-02-02 21:54:40|280.95|278.05|281|278.1|281.01|278.11|280.95|278.05|22
1643838890000|2022-02-02 21:54:50|281.01|278.11|281.07|278.17|281.07|278.17|280.93|278.03|17
1643838900000|2022-02-02 21:55:00|281.08|278.18|281.58|278.68|281.58|278.68|281.08|278.18|24
1643838910000|2022-02-02 21:55:10|281.62|278.72|281.72|278.82|281.87|278.97|281.62|278.72|23
1643838920000|2022-02-02 21:55:20|281.73|278.83|281.72|278.82|281.76|278.86|281.68|278.78|25
1643838930000|2022-02-02 21:55:30|281.71|278.81|281.65|278.75|281.75|278.85|281.62|278.72|23
1643838940000|2022-02-02 21:55:40|281.66|278.76|281.62|278.72|281.66|278.76|281.53|278.63|19
1643838950000|2022-02-02 21:55:50|281.61|278.71|281.6|278.7|281.62|278.72|281.58|278.68|12
1643838960000|2022-02-02 21:56:00|281.61|278.71|281.7|278.8|281.77|278.87|281.61|278.71|28
1643838970000|2022-02-02 21:56:10|281.69|278.79|281.69|278.79|281.72|278.82|281.63|278.73|20
1643838980000|2022-02-02 21:56:20|281.7|278.8|281.59|278.69|281.71|278.81|281.58|278.68|22
1643838990000|2022-02-02 21:56:30|281.58|278.68|281.58|278.68|281.59|278.69|281.58|278.68|5
1643839000000|2022-02-02 21:56:40|281.56|278.66|281.69|278.79|281.69|278.79|281.56|278.66|11
1643839010000|2022-02-02 21:56:50|281.7|278.8|281.91|279.01|281.91|279.01|281.7|278.8|15
1643839020000|2022-02-02 21:57:00|281.92|279.02|281.94|279.04|281.94|279.04|281.92|279.02|9
1643839030000|2022-02-02 21:57:10|281.96|279.06|281.93|279.03|281.96|279.06|281.83|278.93|24
1643839040000|2022-02-02 21:57:20|281.88|278.98|282.1|279.2|282.12|279.22|281.88|278.98|26
1643839050000|2022-02-02 21:57:30|282.16|279.26|282.53|279.63|282.54|279.64|282.11|279.21|29
1643839060000|2022-02-02 21:57:40|282.5|279.6|282.5|279.6|282.51|279.61|282.38|279.48|26
1643839070000|2022-02-02 21:57:50|282.49|279.59|282.52|279.62|282.52|279.62|282.49|279.59|10
1643839080000|2022-02-02 21:58:00|282.53|279.63|282.64|279.74|282.73|279.83|282.53|279.63|19
1643839090000|2022-02-02 21:58:10|282.61|279.71|282.63|279.73|282.67|279.77|282.6|279.7|19
1643839100000|2022-02-02 21:58:20|282.61|279.71|282.19|279.29|282.61|279.71|282.14|279.24|27
1643839110000|2022-02-02 21:58:30|282.27|279.37|282.23|279.33|282.32|279.42|282.21|279.31|20
1643839120000|2022-02-02 21:58:40|282.24|279.34|282.36|279.46|282.37|279.47|282.15|279.25|27
1643839130000|2022-02-02 21:58:50|282.37|279.47|282.49|279.59|282.53|279.63|282.37|279.47|19
1643839140000|2022-02-02 21:59:00|282.48|279.58|282.25|279.35|282.48|279.58|282.24|279.34|22
1643839150000|2022-02-02 21:59:10|282.24|279.34|282.29|279.39|282.39|279.49|282.02|279.12|21
1643839160000|2022-02-02 21:59:20|282.28|279.38|282.4|279.5|282.4|279.5|282.24|279.34|19
1643839170000|2022-02-02 21:59:30|282.39|279.49|282.36|279.46|282.4|279.5|282.27|279.37|17
1643839180000|2022-02-02 21:59:40|282.37|279.47|282.76|279.86|282.76|279.86|282.37|279.47|24
1643839190000|2022-02-02 21:59:50|282.77|279.87|282.87|279.97|282.88|279.98|282.75|279.85|15
1643839200000|2022-02-02 22:00:00|282.85|279.95|282.45|279.55|282.88|279.98|282.37|279.47|29
1643839210000|2022-02-02 22:00:10|282.43|279.53|282.31|279.41|282.43|279.53|282.17|279.27|19
1643839220000|2022-02-02 22:00:20|282.28|279.38|282.69|279.79|282.69|279.79|282.26|279.36|22
1643839230000|2022-02-02 22:00:30|282.7|279.8|282.92|280.02|283.03|280.13|282.7|279.8|25
1643839240000|2022-02-02 22:00:40|282.94|280.04|283.18|280.28|283.18|280.28|282.94|280.04|18
1643839250000|2022-02-02 22:00:50|283.19|280.29|283.71|280.81|283.72|280.82|283.19|280.29|32
1643839260000|2022-02-02 22:01:00|283.7|280.8|284.13|281.23|284.15|281.25|283.7|280.8|27
1643839270000|2022-02-02 22:01:10|284.11|281.21|283.86|280.96|284.11|281.21|283.82|280.92|18
1643839280000|2022-02-02 22:01:20|283.85|280.95|283.62|280.72|283.87|280.97|283.53|280.63|24
1643839290000|2022-02-02 22:01:30|283.63|280.73|283.61|280.71|283.77|280.87|283.58|280.68|25
1643839300000|2022-02-02 22:01:40|283.6|280.7|283.6|280.7|283.61|280.71|283.57|280.67|9
1643839310000|2022-02-02 22:01:50|283.59|280.69|283.7|280.8|283.76|280.86|283.59|280.69|13
1643839320000|2022-02-02 22:02:00|283.71|280.81|283.28|280.38|283.71|280.81|283.28|280.38|21
1643839330000|2022-02-02 22:02:10|283.29|280.39|283.32|280.42|283.32|280.42|283.21|280.31|15
1643839340000|2022-02-02 22:02:20|283.31|280.41|283.08|280.18|283.32|280.42|283.08|280.18|12
1643839350000|2022-02-02 22:02:30|283.07|280.17|282.86|279.96|283.07|280.17|282.76|279.86|24
1643839360000|2022-02-02 22:02:40|282.82|279.92|283.24|280.34|283.24|280.34|282.78|279.88|29
1643839370000|2022-02-02 22:02:50|283.3|280.4|283.23|280.33|283.33|280.43|283.23|280.33|18
1643839380000|2022-02-02 22:03:00|283.16|280.26|283.05|280.15|283.16|280.26|283.01|280.11|16
1643839390000|2022-02-02 22:03:10|283.04|280.14|282.72|279.82|283.04|280.14|282.72|279.82|22
1643839400000|2022-02-02 22:03:20|282.71|279.81|282.85|279.95|282.86|279.96|282.65|279.75|16
1643839410000|2022-02-02 22:03:30|282.84|279.94|282.7|279.8|282.84|279.94|282.68|279.78|14
1643839420000|2022-02-02 22:03:40|282.69|279.79|282.62|279.72|282.69|279.79|282.62|279.72|5
1643839430000|2022-02-02 22:03:50|282.61|279.71|282.48|279.58|282.62|279.72|282.46|279.56|20
1643839440000|2022-02-02 22:04:00|282.47|279.57|282.21|279.31|282.48|279.58|282.21|279.31|23
1643839450000|2022-02-02 22:04:10|282.2|279.3|282.12|279.22|282.2|279.3|281.82|278.92|30
1643839460000|2022-02-02 22:04:20|282.14|279.24|281.97|279.07|282.15|279.25|281.96|279.06|29
1643839470000|2022-02-02 22:04:30|281.95|279.05|281.93|279.03|281.96|279.06|281.83|278.93|21
1643839480000|2022-02-02 22:04:40|281.92|279.02|281.97|279.07|281.97|279.07|281.88|278.98|15
1643839490000|2022-02-02 22:04:50|281.98|279.08|282.23|279.33|282.23|279.33|281.98|279.08|21
1643839500000|2022-02-02 22:05:00|282.2|279.3|281.85|278.95|282.2|279.3|281.85|278.95|25
1643839510000|2022-02-02 22:05:10|281.84|278.94|281.7|278.8|281.84|278.94|281.68|278.78|20
1643839520000|2022-02-02 22:05:20|281.69|278.79|281.7|278.8|281.71|278.81|281.67|278.77|16
1643839530000|2022-02-02 22:05:30|281.69|278.79|281.71|278.81|281.71|278.81|281.69|278.79|11
1643839540000|2022-02-02 22:05:40|281.72|278.82|282.03|279.13|282.04|279.14|281.72|278.82|23
1643839550000|2022-02-02 22:05:50|282.04|279.14|282.38|279.48|282.38|279.48|282.04|279.14|17
1643839560000|2022-02-02 22:06:00|282.39|279.49|282.32|279.42|282.45|279.55|282.25|279.35|24
1643839570000|2022-02-02 22:06:10|282.31|279.41|282.49|279.59|282.59|279.69|282.31|279.41|21
1643839580000|2022-02-02 22:06:20|282.48|279.58|282.41|279.51|282.49|279.59|282.41|279.51|12
1643839590000|2022-02-02 22:06:30|282.42|279.52|282.51|279.61|282.53|279.63|282.42|279.52|4
1643839600000|2022-02-02 22:06:40|282.5|279.6|282.34|279.44|282.51|279.61|282.32|279.42|16
1643839610000|2022-02-02 22:06:50|282.35|279.45|282.46|279.56|282.46|279.56|282.31|279.41|16
1643839620000|2022-02-02 22:07:00|282.45|279.55|282.43|279.53|282.45|279.55|282.41|279.51|13
1643839630000|2022-02-02 22:07:10|282.44|279.54|282.72|279.82|282.72|279.82|282.44|279.54|19
1643839640000|2022-02-02 22:07:20|282.73|279.83|282.46|279.56|282.81|279.91|282.44|279.54|28
1643839650000|2022-02-02 22:07:30|282.47|279.57|282.48|279.58|282.5|279.6|282.44|279.54|14
1643839660000|2022-02-02 22:07:40|282.49|279.59|282.24|279.34|282.49|279.59|282.24|279.34|15
1643839670000|2022-02-02 22:07:50|282.23|279.33|282.16|279.26|282.23|279.33|282.14|279.24|15
1643839680000|2022-02-02 22:08:00|282.19|279.29|282.23|279.33|282.23|279.33|282.12|279.22|16
1643839690000|2022-02-02 22:08:10|282.28|279.38|282.25|279.35|282.55|279.65|282.25|279.35|31
1643839700000|2022-02-02 22:08:20|282.2|279.3|282.17|279.27|282.2|279.3|282.15|279.25|22
1643839710000|2022-02-02 22:08:30|282.18|279.28|282.13|279.23|282.18|279.28|282.04|279.14|22
1643839720000|2022-02-02 22:08:40|282.12|279.22|281.97|279.07|282.13|279.23|281.97|279.07|14
1643839730000|2022-02-02 22:08:50|281.96|279.06|281.95|279.05|282.01|279.11|281.95|279.05|12
1643839740000|2022-02-02 22:09:00|281.93|279.03|281.79|278.89|281.93|279.03|281.79|278.89|16
1643839750000|2022-02-02 22:09:10|281.78|278.88|281.79|278.89|281.83|278.93|281.75|278.85|15
1643839760000|2022-02-02 22:09:20|281.78|278.88|281.65|278.75|281.78|278.88|281.65|278.75|19
1643839770000|2022-02-02 22:09:30|281.64|278.74|281.59|278.69|281.64|278.74|281.59|278.69|14
1643839780000|2022-02-02 22:09:40|281.6|278.7|281.78|278.88|281.78|278.88|281.6|278.7|17
1643839790000|2022-02-02 22:09:50|281.79|278.89|281.85|278.95|281.99|279.09|281.79|278.89|17
1643839800000|2022-02-02 22:10:00|281.87|278.97|281.57|278.67|281.88|278.98|281.56|278.66|22
1643839810000|2022-02-02 22:10:10|281.6|278.7|281.59|278.69|281.65|278.75|281.53|278.63|19
1643839820000|2022-02-02 22:10:20|281.61|278.71|281.53|278.63|281.64|278.74|281.52|278.62|16
1643839830000|2022-02-02 22:10:30|281.54|278.64|281.56|278.66|281.59|278.69|281.54|278.64|10
1643839840000|2022-02-02 22:10:40|281.59|278.69|281.72|278.82|281.75|278.85|281.56|278.66|25
1643839850000|2022-02-02 22:10:50|281.73|278.83|281.62|278.72|281.75|278.85|281.59|278.69|27
1643839860000|2022-02-02 22:11:00|281.66|278.76|281.57|278.67|281.69|278.79|281.57|278.67|22
1643839870000|2022-02-02 22:11:10|281.59|278.69|281.51|278.61|281.59|278.69|281.51|278.61|10
1643839880000|2022-02-02 22:11:20|281.52|278.62|281.27|278.37|281.52|278.62|281.26|278.36|25
1643839890000|2022-02-02 22:11:30|281.26|278.36|281.57|278.67|281.57|278.67|281.2|278.3|25
1643839900000|2022-02-02 22:11:40|281.56|278.66|281.5|278.6|281.56|278.66|281.43|278.53|27
1643839910000|2022-02-02 22:11:50|281.49|278.59|281.3|278.4|281.5|278.6|281.21|278.31|26
1643839920000|2022-02-02 22:12:00|281.29|278.39|281.32|278.42|281.34|278.44|281.29|278.39|18
1643839930000|2022-02-02 22:12:10|281.34|278.44|281.29|278.39|281.42|278.52|281.27|278.37|20
1643839940000|2022-02-02 22:12:20|281.27|278.37|281.22|278.32|281.29|278.39|281.21|278.31|20
1643839950000|2022-02-02 22:12:30|281.21|278.31|281.2|278.3|281.23|278.33|281.17|278.27|16
1643839960000|2022-02-02 22:12:40|281.23|278.33|281.07|278.17|281.24|278.34|281.07|278.17|26
1643839970000|2022-02-02 22:12:50|281.06|278.16|281.02|278.12|281.07|278.17|281.02|278.12|14
1643839980000|2022-02-02 22:13:00|281.03|278.13|281.32|278.42|281.43|278.53|281.03|278.13|27
1643839990000|2022-02-02 22:13:10|281.23|278.33|281.07|278.17|281.27|278.37|281.05|278.15|31
1643840000000|2022-02-02 22:13:20|281.09|278.19|280.9|278|281.09|278.19|280.86|277.96|28
1643840010000|2022-02-02 22:13:30|280.94|278.04|280.91|278.01|280.94|278.04|280.9|278|7
1643840020000|2022-02-02 22:13:40|280.92|278.02|280.83|277.93|280.92|278.02|280.83|277.93|15
1643840030000|2022-02-02 22:13:50|280.84|277.94|280.89|277.99|280.9|278|280.84|277.94|19
1643840040000|2022-02-02 22:14:00|280.88|277.98|281.01|278.11|281.01|278.11|280.84|277.94|24
1643840050000|2022-02-02 22:14:10|281.03|278.13|280.99|278.09|281.07|278.17|280.99|278.09|22
1643840060000|2022-02-02 22:14:20|280.98|278.08|281.01|278.11|281.06|278.16|280.98|278.08|25
1643840070000|2022-02-02 22:14:30|281|278.1|280.99|278.09|281.03|278.13|280.98|278.08|21
1643840080000|2022-02-02 22:14:40|280.97|278.07|280.89|277.99|280.97|278.07|280.86|277.96|21
1643840090000|2022-02-02 22:14:50|280.9|278|280.95|278.05|280.96|278.06|280.89|277.99|23
1643840100000|2022-02-02 22:15:00|280.94|278.04|280.94|278.04|280.95|278.05|280.93|278.03|9
1643840110000|2022-02-02 22:15:10|280.95|278.05|281.16|278.26|281.16|278.26|280.95|278.05|19
1643840120000|2022-02-02 22:15:20|281.23|278.33|281.25|278.35|281.47|278.57|281.23|278.33|29
1643840130000|2022-02-02 22:15:30|281.24|278.34|281.32|278.42|281.34|278.44|281.24|278.34|17
1643840140000|2022-02-02 22:15:40|281.33|278.43|281.15|278.25|281.33|278.43|281.12|278.22|14
1643840150000|2022-02-02 22:15:50|281.18|278.28|281.17|278.27|281.2|278.3|281.14|278.24|17
1643840160000|2022-02-02 22:16:00|281.18|278.28|281.22|278.32|281.25|278.35|281.17|278.27|16
1643840170000|2022-02-02 22:16:10|281.24|278.34|281.12|278.22|281.25|278.35|281.11|278.21|24
1643840180000|2022-02-02 22:16:20|281.13|278.23|281.01|278.11|281.15|278.25|281.01|278.11|14
1643840190000|2022-02-02 22:16:30|281|278.1|281|278.1|281.05|278.15|280.95|278.05|12
1643840200000|2022-02-02 22:16:40|281.02|278.12|281.05|278.15|281.11|278.21|280.96|278.06|19
1643840210000|2022-02-02 22:16:50|281.02|278.12|280.95|278.05|281.02|278.12|280.95|278.05|12
1643840220000|2022-02-02 22:17:00|280.94|278.04|280.92|278.02|280.94|278.04|280.86|277.96|18
1643840230000|2022-02-02 22:17:10|280.94|278.04|280.89|277.99|280.94|278.04|280.88|277.98|11
1643840240000|2022-02-02 22:17:20|280.9|278|280.71|277.81|280.91|278.01|280.71|277.81|22
1643840250000|2022-02-02 22:17:30|280.69|277.79|280.68|277.78|280.74|277.84|280.64|277.74|15
1643840260000|2022-02-02 22:17:40|280.66|277.76|280.65|277.75|280.67|277.77|280.64|277.74|6
1643840270000|2022-02-02 22:17:50|280.66|277.76|280.62|277.72|280.66|277.76|280.6|277.7|15
1643840280000|2022-02-02 22:18:00|280.63|277.73|280.53|277.63|280.63|277.73|280.53|277.63|12
1643840290000|2022-02-02 22:18:10|280.48|277.58|280.61|277.71|280.65|277.75|280.48|277.58|17
1643840300000|2022-02-02 22:18:20|280.6|277.7|280.6|277.7|280.65|277.75|280.59|277.69|13
1643840310000|2022-02-02 22:18:30|280.61|277.71|280.61|277.71|280.65|277.75|280.6|277.7|14
1643840320000|2022-02-02 22:18:40|280.62|277.72|280.57|277.67|280.62|277.72|280.57|277.67|10
1643840330000|2022-02-02 22:18:50|280.58|277.68|280.63|277.73|280.64|277.74|280.53|277.63|13
1643840340000|2022-02-02 22:19:00|280.64|277.74|280.64|277.74|280.64|277.74|280.63|277.73|3
1643840350000|2022-02-02 22:19:10|280.65|277.75|280.64|277.74|280.65|277.75|280.63|277.73|14
1643840360000|2022-02-02 22:19:20|280.63|277.73|280.82|277.92|280.82|277.92|280.6|277.7|18
1643840370000|2022-02-02 22:19:30|280.83|277.93|281.03|278.13|281.03|278.13|280.81|277.91|19
1643840380000|2022-02-02 22:19:40|281.02|278.12|281.09|278.19|281.15|278.25|281.02|278.12|12
1643840390000|2022-02-02 22:19:50|281.1|278.2|281.03|278.13|281.1|278.2|280.99|278.09|10
1643840400000|2022-02-02 22:20:00|280.99|278.09|280.96|278.06|281.08|278.18|280.96|278.06|20
1643840410000|2022-02-02 22:20:10|280.91|278.01|280.88|277.98|280.91|278.01|280.88|277.98|4
1643840420000|2022-02-02 22:20:20|280.87|277.97|280.83|277.93|280.87|277.97|280.83|277.93|10
1643840430000|2022-02-02 22:20:30|280.79|277.89|280.84|277.94|280.84|277.94|280.77|277.87|5
1643840440000|2022-02-02 22:20:40|280.83|277.93|280.79|277.89|280.83|277.93|280.79|277.89|6
1643840450000|2022-02-02 22:20:50|280.81|277.91|280.7|277.8|280.81|277.91|280.69|277.79|8
1643840460000|2022-02-02 22:21:00|280.69|277.79|280.93|278.03|280.94|278.04|280.69|277.79|17
1643840470000|2022-02-02 22:21:10|280.88|277.98|281.04|278.14|281.07|278.17|280.88|277.98|16
1643840480000|2022-02-02 22:21:20|281.05|278.15|280.98|278.08|281.07|278.17|280.98|278.08|12
1643840490000|2022-02-02 22:21:30|280.96|278.06|280.97|278.07|280.97|278.07|280.94|278.04|10
1643840500000|2022-02-02 22:21:40|281|278.1|281.21|278.31|281.21|278.31|281|278.1|24
1643840510000|2022-02-02 22:21:50|281.22|278.32|281.66|278.76|281.66|278.76|281.18|278.28|22
1643840520000|2022-02-02 22:22:00|281.6|278.7|281.94|279.04|281.96|279.06|281.6|278.7|19
1643840530000|2022-02-02 22:22:10|281.97|279.07|282.08|279.18|282.08|279.18|281.97|279.07|8
1643840540000|2022-02-02 22:22:20|282.09|279.19|282.12|279.22|282.13|279.23|282.05|279.15|17
1643840550000|2022-02-02 22:22:30|282.1|279.2|282.18|279.28|282.23|279.33|282.1|279.2|19
1643840560000|2022-02-02 22:22:40|282.17|279.27|282.36|279.46|282.36|279.46|282.17|279.27|17
1643840570000|2022-02-02 22:22:50|282.34|279.44|282.31|279.41|282.35|279.45|282.31|279.41|10
1643840580000|2022-02-02 22:23:00|282.32|279.42|282.13|279.23|282.33|279.43|282.11|279.21|26
1643840590000|2022-02-02 22:23:10|282.02|279.12|281.89|278.99|282.09|279.19|281.86|278.96|20
1643840600000|2022-02-02 22:23:20|281.88|278.98|281.93|279.03|281.98|279.08|281.85|278.95|24
1643840610000|2022-02-02 22:23:30|281.94|279.04|281.98|279.08|282.06|279.16|281.92|279.02|21
1643840620000|2022-02-02 22:23:40|282.09|279.19|282.6|279.7|282.66|279.76|282.09|279.19|34
1643840630000|2022-02-02 22:23:50|282.58|279.68|282.41|279.51|282.66|279.76|282.41|279.51|32
1643840640000|2022-02-02 22:24:00|282.39|279.49|282.21|279.31|282.39|279.49|282.21|279.31|31
1643840650000|2022-02-02 22:24:10|282.22|279.32|282.12|279.22|282.22|279.32|282.11|279.21|16
1643840660000|2022-02-02 22:24:20|282.11|279.21|282.11|279.21|282.13|279.23|282.09|279.19|16
1643840670000|2022-02-02 22:24:30|282.12|279.22|282.2|279.3|282.27|279.37|282.12|279.22|31
1643840680000|2022-02-02 22:24:40|282.21|279.31|281.92|279.02|282.22|279.32|281.91|279.01|23
1643840690000|2022-02-02 22:24:50|281.91|279.01|281.93|279.03|281.97|279.07|281.91|279.01|14
1643840700000|2022-02-02 22:25:00|281.91|279.01|281.84|278.94|281.94|279.04|281.8|278.9|16
1643840710000|2022-02-02 22:25:10|281.82|278.92|281.71|278.81|281.86|278.96|281.67|278.77|17
1643840720000|2022-02-02 22:25:20|281.67|278.77|281.54|278.64|281.73|278.83|281.51|278.61|19
1643840730000|2022-02-02 22:25:30|281.55|278.65|281.49|278.59|281.56|278.66|281.49|278.59|14
1643840740000|2022-02-02 22:25:40|281.54|278.64|281.87|278.97|281.9|279|281.49|278.59|28
1643840750000|2022-02-02 22:25:50|281.88|278.98|282.12|279.22|282.14|279.24|281.86|278.96|23
1643840760000|2022-02-02 22:26:00|282.1|279.2|282.56|279.66|282.56|279.66|282.1|279.2|29
1643840770000|2022-02-02 22:26:10|282.58|279.68|282.49|279.59|282.62|279.72|282.45|279.55|31
1643840780000|2022-02-02 22:26:20|282.51|279.61|282.51|279.61|282.56|279.66|282.47|279.57|25
1643840790000|2022-02-02 22:26:30|282.54|279.64|282.48|279.58|282.58|279.68|282.44|279.54|24
1643840800000|2022-02-02 22:26:40|282.47|279.57|282.54|279.64|282.54|279.64|282.47|279.57|4
1643840810000|2022-02-02 22:26:50|282.46|279.56|282.45|279.55|282.49|279.59|282.44|279.54|6
1643840820000|2022-02-02 22:27:00|282.47|279.57|282.41|279.51|282.51|279.61|282.41|279.51|8
1643840830000|2022-02-02 22:27:10|282.39|279.49|282.35|279.45|282.39|279.49|282.35|279.45|13
1643840840000|2022-02-02 22:27:20|282.34|279.44|282.33|279.43|282.37|279.47|282.33|279.43|9
1643840850000|2022-02-02 22:27:30|282.21|279.31|282.21|279.31|282.27|279.37|282.2|279.3|20
1643840860000|2022-02-02 22:27:40|282.23|279.33|282.18|279.28|282.26|279.36|282.16|279.26|14
1643840870000|2022-02-02 22:27:50|282.25|279.35|282.19|279.29|282.27|279.37|282.19|279.29|3
1643840880000|2022-02-02 22:28:00|282.17|279.27|282.2|279.3|282.22|279.32|282.17|279.27|10
1643840890000|2022-02-02 22:28:10|282.21|279.31|282.2|279.3|282.26|279.36|282.19|279.29|12
1643840900000|2022-02-02 22:28:20|282.21|279.31|282.2|279.3|282.21|279.31|282.2|279.3|2
1643840910000|2022-02-02 22:28:30|282.21|279.31|282.28|279.38|282.28|279.38|282.2|279.3|10
1643840920000|2022-02-02 22:28:40|282.27|279.37|282.28|279.38|282.28|279.38|282.27|279.37|6
1643840930000|2022-02-02 22:28:50|282.27|279.37|282.32|279.42|282.32|279.42|282.26|279.36|8
1643840940000|2022-02-02 22:29:00|282.3|279.4|282.3|279.4|282.32|279.42|282.3|279.4|5
1643840960000|2022-02-02 22:29:20|282.31|279.41|282.32|279.42|282.32|279.42|282.31|279.41|2
1643840970000|2022-02-02 22:29:30|282.31|279.41|282.31|279.41|282.32|279.42|282.3|279.4|7
1643840980000|2022-02-02 22:29:40|282.32|279.42|282.32|279.42|282.34|279.44|282.32|279.42|3
1643840990000|2022-02-02 22:29:50|282.31|279.41|282.31|279.41|282.33|279.43|282.3|279.4|7
1643841000000|2022-02-02 22:30:00|282.33|279.43|282.31|279.41|282.33|279.43|282.31|279.41|2
1643841020000|2022-02-02 22:30:20|282.3|279.4|282.31|279.41|282.31|279.41|282.3|279.4|2
1643841050000|2022-02-02 22:30:50|282.3|279.4|282.3|279.4|282.3|279.4|282.3|279.4|1
1643841060000|2022-02-02 22:31:00|282.31|279.41|282.3|279.4|282.32|279.42|282.3|279.4|12
1643841070000|2022-02-02 22:31:10|282.31|279.41|282.3|279.4|282.31|279.41|282.3|279.4|16
1643841080000|2022-02-02 22:31:20|282.31|279.41|282.31|279.41|282.31|279.41|282.3|279.4|19
1643841090000|2022-02-02 22:31:30|282.3|279.4|282.3|279.4|282.31|279.41|282.3|279.4|7
1643841100000|2022-02-02 22:31:40|282.31|279.41|282.31|279.41|282.31|279.41|282.31|279.41|1
1643841110000|2022-02-02 22:31:50|282.3|279.4|282.3|279.4|282.3|279.4|282.3|279.4|1
1643841130000|2022-02-02 22:32:10|282.32|279.42|282.3|279.4|282.32|279.42|282.3|279.4|3
1643841140000|2022-02-02 22:32:20|282.31|279.41|282.31|279.41|282.31|279.41|282.31|279.41|1
1643841150000|2022-02-02 22:32:30|282.3|279.4|282.31|279.41|282.31|279.41|282.3|279.4|4
1643841160000|2022-02-02 22:32:40|282.3|279.4|282.33|279.43|282.34|279.44|282.3|279.4|6
1643841210000|2022-02-02 22:33:30|282.34|279.44|282.34|279.44|282.34|279.44|282.33|279.43|3
1643841220000|2022-02-02 22:33:40|282.35|279.45|282.4|279.5|282.41|279.51|282.33|279.43|13
1643841230000|2022-02-02 22:33:50|282.39|279.49|282.4|279.5|282.41|279.51|282.38|279.48|5
1643841240000|2022-02-02 22:34:00|282.41|279.51|282.42|279.52|282.42|279.52|282.4|279.5|3
1643841250000|2022-02-02 22:34:10|282.4|279.5|282.44|279.54|282.44|279.54|282.4|279.5|6
1643841260000|2022-02-02 22:34:20|282.43|279.53|282.43|279.53|282.43|279.53|282.41|279.51|10
1643841270000|2022-02-02 22:34:30|282.42|279.52|282.41|279.51|282.43|279.53|282.4|279.5|6
1643841280000|2022-02-02 22:34:40|282.4|279.5|282.4|279.5|282.4|279.5|282.4|279.5|1
1643841290000|2022-02-02 22:34:50|282.41|279.51|282.42|279.52|282.42|279.52|282.4|279.5|8
1643841300000|2022-02-02 22:35:00|282.41|279.51|282.41|279.51|282.42|279.52|282.41|279.51|11
1643841310000|2022-02-02 22:35:10|282.4|279.5|282.4|279.5|282.4|279.5|282.4|279.5|1
1643841320000|2022-02-02 22:35:20|282.42|279.52|282.41|279.51|282.43|279.53|282.41|279.51|3
1643841330000|2022-02-02 22:35:30|282.36|279.46|282.35|279.45|282.36|279.46|282.35|279.45|4
1643841360000|2022-02-02 22:36:00|282.36|279.46|282.34|279.44|282.36|279.46|282.34|279.44|5
1643841370000|2022-02-02 22:36:10|282.35|279.45|282.48|279.58|282.48|279.58|282.35|279.45|15
1643841380000|2022-02-02 22:36:20|282.47|279.57|282.51|279.61|282.51|279.61|282.45|279.55|7
1643841390000|2022-02-02 22:36:30|282.54|279.64|282.6|279.7|282.6|279.7|282.5|279.6|18
1643841400000|2022-02-02 22:36:40|282.58|279.68|282.65|279.75|282.67|279.77|282.57|279.67|19
1643841410000|2022-02-02 22:36:50|282.66|279.76|282.65|279.75|282.67|279.77|282.63|279.73|12
1643841420000|2022-02-02 22:37:00|282.67|279.77|282.67|279.77|282.67|279.77|282.6|279.7|10
1643841430000|2022-02-02 22:37:10|282.68|279.78|282.72|279.82|282.72|279.82|282.67|279.77|12
1643841440000|2022-02-02 22:37:20|282.7|279.8|282.74|279.84|282.77|279.87|282.7|279.8|12
1643841450000|2022-02-02 22:37:30|282.73|279.83|282.74|279.84|282.74|279.84|282.73|279.83|4
1643841460000|2022-02-02 22:37:40|282.73|279.83|282.77|279.87|282.8|279.9|282.73|279.83|15
1643841470000|2022-02-02 22:37:50|282.78|279.88|282.8|279.9|282.81|279.91|282.78|279.88|17
1643841480000|2022-02-02 22:38:00|282.81|279.91|282.78|279.88|282.81|279.91|282.78|279.88|8
1643841490000|2022-02-02 22:38:10|282.79|279.89|282.79|279.89|282.79|279.89|282.78|279.88|3
1643841510000|2022-02-02 22:38:30|282.78|279.88|282.8|279.9|282.8|279.9|282.78|279.88|2
1643841520000|2022-02-02 22:38:40|282.79|279.89|282.79|279.89|282.79|279.89|282.79|279.89|1
1643841530000|2022-02-02 22:38:50|282.8|279.9|282.75|279.85|282.81|279.91|282.74|279.84|14
1643841540000|2022-02-02 22:39:00|282.74|279.84|282.7|279.8|282.74|279.84|282.69|279.79|11
1643841550000|2022-02-02 22:39:10|282.71|279.81|282.72|279.82|282.78|279.88|282.69|279.79|10
1643841560000|2022-02-02 22:39:20|282.71|279.81|282.72|279.82|282.73|279.83|282.71|279.81|8
1643841570000|2022-02-02 22:39:30|282.73|279.83|282.73|279.83|282.73|279.83|282.73|279.83|1
1643841580000|2022-02-02 22:39:40|282.72|279.82|282.73|279.83|282.73|279.83|282.7|279.8|3
1643841590000|2022-02-02 22:39:50|282.7|279.8|282.7|279.8|282.72|279.82|282.7|279.8|9
1643841600000|2022-02-02 22:40:00|282.72|279.82|282.7|279.8|282.72|279.82|282.7|279.8|2
1643841610000|2022-02-02 22:40:10|282.71|279.81|282.7|279.8|282.71|279.81|282.7|279.8|8
1643841620000|2022-02-02 22:40:20|282.71|279.81|282.72|279.82|282.72|279.82|282.69|279.79|4
1643841630000|2022-02-02 22:40:30|282.75|279.85|282.75|279.85|282.75|279.85|282.75|279.85|1
1643841640000|2022-02-02 22:40:40|282.7|279.8|282.76|279.86|282.76|279.86|282.7|279.8|7
1643841670000|2022-02-02 22:41:10|282.77|279.87|282.81|279.91|282.81|279.91|282.77|279.87|12
1643841680000|2022-02-02 22:41:20|282.82|279.92|282.82|279.92|282.82|279.92|282.82|279.92|1
1643841690000|2022-02-02 22:41:30|282.83|279.93|282.86|279.96|282.89|279.99|282.83|279.93|18
1643841700000|2022-02-02 22:41:40|282.87|279.97|282.87|279.97|282.87|279.97|282.87|279.97|1
1643841710000|2022-02-02 22:41:50|282.88|279.98|282.88|279.98|282.88|279.98|282.88|279.98|1
1643841720000|2022-02-02 22:42:00|282.89|279.99|282.94|280.04|282.95|280.05|282.89|279.99|9
1643841730000|2022-02-02 22:42:10|282.95|280.05|282.95|280.05|282.96|280.06|282.94|280.04|17
1643841740000|2022-02-02 22:42:20|282.96|280.06|282.96|280.06|282.96|280.06|282.93|280.03|13
1643841750000|2022-02-02 22:42:30|282.95|280.05|283.09|280.19|283.09|280.19|282.95|280.05|13
1643841760000|2022-02-02 22:42:40|283.07|280.17|283.11|280.21|283.12|280.22|283.07|280.17|19
1643841770000|2022-02-02 22:42:50|283.1|280.2|283.1|280.2|283.12|280.22|283.07|280.17|5
1643841780000|2022-02-02 22:43:00|283.11|280.21|283.1|280.2|283.12|280.22|283.09|280.19|6
1643841790000|2022-02-02 22:43:10|283.09|280.19|283.1|280.2|283.12|280.22|283.09|280.19|18
1643841800000|2022-02-02 22:43:20|283.07|280.17|283.1|280.2|283.12|280.22|283.07|280.17|11
1643841810000|2022-02-02 22:43:30|283.12|280.22|283.09|280.19|283.12|280.22|283.07|280.17|11
1643841820000|2022-02-02 22:43:40|283.1|280.2|283.11|280.21|283.11|280.21|283.1|280.2|6
1643841830000|2022-02-02 22:43:50|283.1|280.2|283.11|280.21|283.11|280.21|283.1|280.2|2
1643841850000|2022-02-02 22:44:10|283.1|280.2|283.1|280.2|283.12|280.22|283.05|280.15|6
1643841860000|2022-02-02 22:44:20|283.07|280.17|283.1|280.2|283.11|280.21|283.07|280.17|11
1643841870000|2022-02-02 22:44:30|283.09|280.19|283.1|280.2|283.11|280.21|283.09|280.19|5
1643841880000|2022-02-02 22:44:40|283.12|280.22|283.16|280.26|283.16|280.26|283.12|280.22|3
1643841890000|2022-02-02 22:44:50|283.14|280.24|283.1|280.2|283.15|280.25|283.1|280.2|11
1643841900000|2022-02-02 22:45:00|283.12|280.22|283.08|280.18|283.12|280.22|283.01|280.11|19
1643841910000|2022-02-02 22:45:10|283.06|280.16|283.04|280.14|283.07|280.17|282.99|280.09|13
1643841920000|2022-02-02 22:45:20|283.03|280.13|283.08|280.18|283.08|280.18|282.99|280.09|11
1643841930000|2022-02-02 22:45:30|283.07|280.17|283.02|280.12|283.07|280.17|283.02|280.12|11
1643841940000|2022-02-02 22:45:40|283.03|280.13|283.02|280.12|283.03|280.13|283.01|280.11|9
1643841950000|2022-02-02 22:45:50|283.03|280.13|283.01|280.11|283.04|280.14|283.01|280.11|12
1643841960000|2022-02-02 22:46:00|283.02|280.12|283|280.1|283.04|280.14|283|280.1|11
1643841970000|2022-02-02 22:46:10|283.02|280.12|283|280.1|283.02|280.12|282.99|280.09|4
1643841980000|2022-02-02 22:46:20|283.01|280.11|282.98|280.08|283.02|280.12|282.98|280.08|8
1643841990000|2022-02-02 22:46:30|282.97|280.07|282.96|280.06|282.97|280.07|282.96|280.06|12
1643842000000|2022-02-02 22:46:40|282.97|280.07|282.9|280|282.97|280.07|282.9|280|11
1643842010000|2022-02-02 22:46:50|282.89|279.99|282.82|279.92|282.91|280.01|282.82|279.92|9
1643842020000|2022-02-02 22:47:00|282.77|279.87|282.71|279.81|282.81|279.91|282.71|279.81|30
1643842030000|2022-02-02 22:47:10|282.78|279.88|282.64|279.74|282.78|279.88|282.64|279.74|19
1643842040000|2022-02-02 22:47:20|282.67|279.77|282.6|279.7|282.67|279.77|282.6|279.7|4
1643842050000|2022-02-02 22:47:30|282.59|279.69|282.57|279.67|282.6|279.7|282.55|279.65|9
1643842060000|2022-02-02 22:47:40|282.59|279.69|282.58|279.68|282.59|279.69|282.55|279.65|10
1643842070000|2022-02-02 22:47:50|282.57|279.67|282.51|279.61|282.57|279.67|282.51|279.61|6
1643842080000|2022-02-02 22:48:00|282.52|279.62|282.5|279.6|282.52|279.62|282.49|279.59|3
1643842090000|2022-02-02 22:48:10|282.49|279.59|282.43|279.53|282.51|279.61|282.43|279.53|6
1643842100000|2022-02-02 22:48:20|282.47|279.57|282.47|279.57|282.47|279.57|282.45|279.55|3
1643842120000|2022-02-02 22:48:40|282.41|279.51|282.44|279.54|282.44|279.54|282.41|279.51|2
1643842130000|2022-02-02 22:48:50|282.42|279.52|282.39|279.49|282.44|279.54|282.39|279.49|6
1643842140000|2022-02-02 22:49:00|282.41|279.51|282.35|279.45|282.43|279.53|282.35|279.45|20
1643842150000|2022-02-02 22:49:10|282.34|279.44|282.32|279.42|282.34|279.44|282.32|279.42|5
1643842160000|2022-02-02 22:49:20|282.31|279.41|282.34|279.44|282.34|279.44|282.31|279.41|6
1643842170000|2022-02-02 22:49:30|282.33|279.43|282.3|279.4|282.34|279.44|282.3|279.4|7
1643842180000|2022-02-02 22:49:40|282.31|279.41|282.26|279.36|282.32|279.42|282.25|279.35|17
1643842190000|2022-02-02 22:49:50|282.3|279.4|282.23|279.33|282.3|279.4|282.19|279.29|14
1643842200000|2022-02-02 22:50:00|282.24|279.34|282.23|279.33|282.26|279.36|282.22|279.32|10
1643842210000|2022-02-02 22:50:10|282.2|279.3|282.13|279.23|282.23|279.33|282.13|279.23|20
1643842220000|2022-02-02 22:50:20|282.15|279.25|282.17|279.27|282.18|279.28|282.12|279.22|14
1643842230000|2022-02-02 22:50:30|282.2|279.3|282.15|279.25|282.2|279.3|282.08|279.18|19
1643842240000|2022-02-02 22:50:40|282.13|279.23|282.19|279.29|282.23|279.33|282.12|279.22|19
1643842250000|2022-02-02 22:50:50|282.18|279.28|282.2|279.3|282.24|279.34|282.18|279.28|13
1643842260000|2022-02-02 22:51:00|282.24|279.34|282.21|279.31|282.24|279.34|282.18|279.28|9
1643842270000|2022-02-02 22:51:10|282.19|279.29|282.21|279.31|282.23|279.33|282.19|279.29|6
1643842280000|2022-02-02 22:51:20|282.25|279.35|282.24|279.34|282.25|279.35|282.18|279.28|6
1643842290000|2022-02-02 22:51:30|282.19|279.29|282.19|279.29|282.24|279.34|282.18|279.28|6
1643842300000|2022-02-02 22:51:40|282.18|279.28|282.18|279.28|282.18|279.28|282.18|279.28|1
1643842310000|2022-02-02 22:51:50|282.2|279.3|282.21|279.31|282.23|279.33|282.18|279.28|5
1643842320000|2022-02-02 22:52:00|282.15|279.25|282.2|279.3|282.29|279.39|282.15|279.25|10
1643842330000|2022-02-02 22:52:10|282.21|279.31|282.21|279.31|282.21|279.31|282.17|279.27|21
1643842340000|2022-02-02 22:52:20|282.2|279.3|282.21|279.31|282.21|279.31|282.19|279.29|9
1643842350000|2022-02-02 22:52:30|282.2|279.3|282.19|279.29|282.2|279.3|282.19|279.29|8
1643842360000|2022-02-02 22:52:40|282.2|279.3|282.26|279.36|282.3|279.4|282.19|279.29|21
1643842370000|2022-02-02 22:52:50|282.28|279.38|282.25|279.35|282.28|279.38|282.25|279.35|6
1643842380000|2022-02-02 22:53:00|282.24|279.34|281.89|278.99|282.28|279.38|281.83|278.93|21
1643842390000|2022-02-02 22:53:10|281.87|278.97|281.74|278.84|281.89|278.99|281.71|278.81|25
1643842400000|2022-02-02 22:53:20|281.75|278.85|281.68|278.78|281.75|278.85|281.67|278.77|7
1643842410000|2022-02-02 22:53:30|281.69|278.79|281.67|278.77|281.69|278.79|281.67|278.77|3
1643842420000|2022-02-02 22:53:40|281.66|278.76|281.66|278.76|281.66|278.76|281.66|278.76|1
1643842430000|2022-02-02 22:53:50|281.65|278.75|281.61|278.71|281.65|278.75|281.6|278.7|13
1643842440000|2022-02-02 22:54:00|281.63|278.73|281.57|278.67|281.64|278.74|281.57|278.67|9
1643842450000|2022-02-02 22:54:10|281.58|278.68|281.62|278.72|281.63|278.73|281.58|278.68|6
1643842460000|2022-02-02 22:54:20|281.63|278.73|281.55|278.65|281.63|278.73|281.51|278.61|16
1643842470000|2022-02-02 22:54:30|281.54|278.64|281.51|278.61|281.54|278.64|281.48|278.58|17
1643842480000|2022-02-02 22:54:40|281.49|278.59|281.26|278.36|281.5|278.6|281.26|278.36|16
1643842490000|2022-02-02 22:54:50|281.25|278.35|281.2|278.3|281.28|278.38|281.2|278.3|12
1643842500000|2022-02-02 22:55:00|281.18|278.28|281.14|278.24|281.18|278.28|281.08|278.18|11
1643842510000|2022-02-02 22:55:10|281.15|278.25|281.08|278.18|281.15|278.25|281.04|278.14|14
1643842520000|2022-02-02 22:55:20|281.04|278.14|281.14|278.24|281.14|278.24|281.04|278.14|11
1643842530000|2022-02-02 22:55:30|281.11|278.21|281.16|278.26|281.16|278.26|281.09|278.19|14
1643842540000|2022-02-02 22:55:40|281.1|278.2|281.02|278.12|281.12|278.22|281.01|278.11|10
1643842550000|2022-02-02 22:55:50|281.01|278.11|281.04|278.14|281.05|278.15|281|278.1|8
1643842560000|2022-02-02 22:56:00|281.05|278.15|281.26|278.36|281.26|278.36|281.05|278.15|19
1643842570000|2022-02-02 22:56:10|281.29|278.39|281.36|278.46|281.37|278.47|281.29|278.39|16
1643842580000|2022-02-02 22:56:20|281.35|278.45|281.34|278.44|281.36|278.46|281.34|278.44|4
1643842590000|2022-02-02 22:56:30|281.35|278.45|281.36|278.46|281.39|278.49|281.35|278.45|8
1643842600000|2022-02-02 22:56:40|281.39|278.49|281.4|278.5|281.41|278.51|281.39|278.49|3
1643842610000|2022-02-02 22:56:50|281.38|278.48|281.4|278.5|281.44|278.54|281.38|278.48|11
1643842620000|2022-02-02 22:57:00|281.41|278.51|281.38|278.48|281.41|278.51|281.37|278.47|10
1643842630000|2022-02-02 22:57:10|281.37|278.47|281.36|278.46|281.39|278.49|281.36|278.46|11
1643842640000|2022-02-02 22:57:20|281.35|278.45|281.35|278.45|281.35|278.45|281.35|278.45|1
1643842650000|2022-02-02 22:57:30|281.37|278.47|281.34|278.44|281.4|278.5|281.32|278.42|11
1643842660000|2022-02-02 22:57:40|281.33|278.43|281.31|278.41|281.35|278.45|281.28|278.38|14
1643842670000|2022-02-02 22:57:50|281.28|278.38|281.32|278.42|281.32|278.42|281.26|278.36|12
1643842680000|2022-02-02 22:58:00|281.3|278.4|281.25|278.35|281.37|278.47|281.25|278.35|7
1643842690000|2022-02-02 22:58:10|281.28|278.38|281.1|278.2|281.28|278.38|281.1|278.2|14
1643842700000|2022-02-02 22:58:20|281.08|278.18|281.08|278.18|281.12|278.22|281.04|278.14|11
1643842710000|2022-02-02 22:58:30|281.07|278.17|281.07|278.17|281.08|278.18|281.07|278.17|5
1643842720000|2022-02-02 22:58:40|281.08|278.18|281.24|278.34|281.27|278.37|281.08|278.18|16
1643842730000|2022-02-02 22:58:50|281.27|278.37|281.32|278.42|281.32|278.42|281.27|278.37|7
1643842740000|2022-02-02 22:59:00|281.33|278.43|281.34|278.44|281.34|278.44|281.32|278.42|6
1643842750000|2022-02-02 22:59:10|281.31|278.41|281.32|278.42|281.32|278.42|281.29|278.39|12
1643842760000|2022-02-02 22:59:20|281.33|278.43|281.32|278.42|281.33|278.43|281.31|278.41|4
1643842770000|2022-02-02 22:59:30|281.33|278.43|281.33|278.43|281.34|278.44|281.33|278.43|3
1643842780000|2022-02-02 22:59:40|281.34|278.44|281.42|278.52|281.42|278.52|281.34|278.44|17
1643842790000|2022-02-02 22:59:50|281.41|278.51|281.39|278.49|281.42|278.52|281.33|278.43|21
1643842800000|2022-02-02 23:00:00|281.35|278.45|281.3|278.4|281.36|278.46|281.24|278.34|18
1643842810000|2022-02-02 23:00:10|281.29|278.39|281.42|278.52|281.44|278.54|281.29|278.39|21
1643842820000|2022-02-02 23:00:20|281.41|278.51|281.41|278.51|281.47|278.57|281.4|278.5|22
1643842830000|2022-02-02 23:00:30|281.43|278.53|281.65|278.75|281.7|278.8|281.43|278.53|16
1643842840000|2022-02-02 23:00:40|281.66|278.76|281.69|278.79|281.76|278.86|281.62|278.72|13
1643842850000|2022-02-02 23:00:50|281.7|278.8|281.72|278.82|281.72|278.82|281.69|278.79|11
1643842860000|2022-02-02 23:01:00|281.7|278.8|281.73|278.83|281.74|278.84|281.7|278.8|10
1643842870000|2022-02-02 23:01:10|281.75|278.85|281.64|278.74|281.78|278.88|281.62|278.72|18
1643842880000|2022-02-02 23:01:20|281.65|278.75|281.55|278.65|281.65|278.75|281.53|278.63|19
1643842890000|2022-02-02 23:01:30|281.53|278.63|281.41|278.51|281.55|278.65|281.41|278.51|17
1643842900000|2022-02-02 23:01:40|281.31|278.41|281.27|278.37|281.31|278.41|281.22|278.32|11
1643842910000|2022-02-02 23:01:50|281.26|278.36|281.28|278.38|281.31|278.41|281.26|278.36|6
1643842920000|2022-02-02 23:02:00|281.27|278.37|281.15|278.25|281.27|278.37|281.12|278.22|15
1643842930000|2022-02-02 23:02:10|281.13|278.23|281|278.1|281.14|278.24|281|278.1|12
1643842940000|2022-02-02 23:02:20|281.05|278.15|280.93|278.03|281.05|278.15|280.93|278.03|18
1643842950000|2022-02-02 23:02:30|280.88|277.98|280.75|277.85|280.93|278.03|280.67|277.77|23
1643842960000|2022-02-02 23:02:40|280.74|277.84|280.76|277.86|280.77|277.87|280.72|277.82|22
1643842970000|2022-02-02 23:02:50|280.77|277.87|280.71|277.81|280.8|277.9|280.71|277.81|18
1643842980000|2022-02-02 23:03:00|280.63|277.73|280.34|277.44|280.66|277.76|280.33|277.43|26
1643842990000|2022-02-02 23:03:10|280.33|277.43|280.35|277.45|280.38|277.48|280.31|277.41|19
1643843000000|2022-02-02 23:03:20|280.31|277.41|280.67|277.77|280.67|277.77|280.31|277.41|26
1643843010000|2022-02-02 23:03:30|280.66|277.76|280.9|278|280.9|278|280.66|277.76|21
1643843020000|2022-02-02 23:03:40|280.87|277.97|280.6|277.7|280.88|277.98|280.58|277.68|27
1643843030000|2022-02-02 23:03:50|280.59|277.69|280.81|277.91|280.81|277.91|280.59|277.69|25
1643843040000|2022-02-02 23:04:00|280.82|277.92|281.03|278.13|281.06|278.16|280.82|277.92|19
1643843050000|2022-02-02 23:04:10|281.04|278.14|281.16|278.26|281.16|278.26|281|278.1|18
1643843060000|2022-02-02 23:04:20|281.18|278.28|281.38|278.48|281.42|278.52|281.11|278.21|31
1643843070000|2022-02-02 23:04:30|281.39|278.49|281.55|278.65|281.55|278.65|281.38|278.48|19
1643843080000|2022-02-02 23:04:40|281.62|278.72|281.52|278.62|281.62|278.72|281.51|278.61|19
1643843090000|2022-02-02 23:04:50|281.48|278.58|281.47|278.57|281.48|278.58|281.4|278.5|14
1643843100000|2022-02-02 23:05:00|281.44|278.54|281.64|278.74|281.64|278.74|281.44|278.54|19
1643843110000|2022-02-02 23:05:10|281.62|278.72|281.66|278.76|281.67|278.77|281.6|278.7|9
1643843120000|2022-02-02 23:05:20|281.6|278.7|281.57|278.67|281.61|278.71|281.52|278.62|13
1643843130000|2022-02-02 23:05:30|281.56|278.66|281.63|278.73|281.65|278.75|281.55|278.65|23
1643843140000|2022-02-02 23:05:40|281.59|278.69|281.55|278.65|281.68|278.78|281.55|278.65|19
1643843150000|2022-02-02 23:05:50|281.56|278.66|281.35|278.45|281.56|278.66|281.35|278.45|13
1643843160000|2022-02-02 23:06:00|281.36|278.46|281.34|278.44|281.39|278.49|281.24|278.34|21
1643843170000|2022-02-02 23:06:10|281.35|278.45|281.4|278.5|281.42|278.52|281.33|278.43|19
1643843180000|2022-02-02 23:06:20|281.41|278.51|281.3|278.4|281.41|278.51|281.21|278.31|19
1643843190000|2022-02-02 23:06:30|281.29|278.39|281.27|278.37|281.29|278.39|281.25|278.35|3
1643843200000|2022-02-02 23:06:40|281.28|278.38|281.38|278.48|281.38|278.48|281.28|278.38|10
1643843210000|2022-02-02 23:06:50|281.34|278.44|281.39|278.49|281.39|278.49|281.34|278.44|11
1643843220000|2022-02-02 23:07:00|281.42|278.52|281.37|278.47|281.48|278.58|281.36|278.46|12
1643843230000|2022-02-02 23:07:10|281.36|278.46|281.33|278.43|281.36|278.46|281.32|278.42|5
1643843240000|2022-02-02 23:07:20|281.35|278.45|281.43|278.53|281.44|278.54|281.35|278.45|13
1643843250000|2022-02-02 23:07:30|281.42|278.52|281.37|278.47|281.44|278.54|281.35|278.45|19
1643843260000|2022-02-02 23:07:40|281.38|278.48|281.41|278.51|281.5|278.6|281.37|278.47|21
1643843270000|2022-02-02 23:07:50|281.4|278.5|281.4|278.5|281.53|278.63|281.38|278.48|28
1643843280000|2022-02-02 23:08:00|281.37|278.47|281.37|278.47|281.39|278.49|281.25|278.35|21
1643843290000|2022-02-02 23:08:10|281.38|278.48|281.27|278.37|281.38|278.48|281.22|278.32|26
1643843300000|2022-02-02 23:08:20|281.26|278.36|280.93|278.03|281.31|278.41|280.92|278.02|27
1643843310000|2022-02-02 23:08:30|280.96|278.06|280.84|277.94|280.96|278.06|280.84|277.94|16
1643843320000|2022-02-02 23:08:40|280.86|277.96|280.77|277.87|280.87|277.97|280.74|277.84|21
1643843330000|2022-02-02 23:08:50|280.75|277.85|280.66|277.76|280.76|277.86|280.65|277.75|17
1643843340000|2022-02-02 23:09:00|280.68|277.78|280.67|277.77|280.69|277.79|280.65|277.75|9
1643843350000|2022-02-02 23:09:10|280.68|277.78|280.68|277.78|280.69|277.79|280.67|277.77|11
1643843360000|2022-02-02 23:09:20|280.67|277.77|280.65|277.75|280.67|277.77|280.65|277.75|6
1643843370000|2022-02-02 23:09:30|280.66|277.76|280.68|277.78|280.69|277.79|280.65|277.75|10
1643843380000|2022-02-02 23:09:40|280.67|277.77|280.91|278.01|280.94|278.04|280.67|277.77|20
1643843390000|2022-02-02 23:09:50|280.92|278.02|280.98|278.08|280.98|278.08|280.89|277.99|11
1643843400000|2022-02-02 23:10:00|280.97|278.07|280.95|278.05|280.97|278.07|280.88|277.98|12
1643843410000|2022-02-02 23:10:10|280.96|278.06|280.95|278.05|280.96|278.06|280.91|278.01|9
1643843420000|2022-02-02 23:10:20|280.94|278.04|281.06|278.16|281.1|278.2|280.94|278.04|7
1643843430000|2022-02-02 23:10:30|281.07|278.17|281.14|278.24|281.15|278.25|281.06|278.16|13
1643843440000|2022-02-02 23:10:40|281.09|278.19|281.02|278.12|281.15|278.25|280.97|278.07|18
1643843450000|2022-02-02 23:10:50|281|278.1|281.07|278.17|281.09|278.19|281|278.1|8
1643843460000|2022-02-02 23:11:00|281.09|278.19|281.19|278.29|281.26|278.36|281.09|278.19|16
1643843470000|2022-02-02 23:11:10|281.16|278.26|281.1|278.2|281.18|278.28|281.1|278.2|11
1643843480000|2022-02-02 23:11:20|281.11|278.21|281.03|278.13|281.15|278.25|281.03|278.13|13
1643843490000|2022-02-02 23:11:30|281.04|278.14|281.12|278.22|281.13|278.23|281.03|278.13|8
1643843500000|2022-02-02 23:11:40|281.13|278.23|281.12|278.22|281.13|278.23|281.09|278.19|14
1643843510000|2022-02-02 23:11:50|281.11|278.21|281.1|278.2|281.12|278.22|281.09|278.19|8
1643843520000|2022-02-02 23:12:00|281.11|278.21|281.27|278.37|281.28|278.38|281.06|278.16|16
1643843530000|2022-02-02 23:12:10|281.28|278.38|281.2|278.3|281.28|278.38|281.17|278.27|17
1643843540000|2022-02-02 23:12:20|281.17|278.27|281.22|278.32|281.23|278.33|281.17|278.27|5
1643843550000|2022-02-02 23:12:30|281.21|278.31|281.24|278.34|281.24|278.34|281.16|278.26|14
1643843560000|2022-02-02 23:12:40|281.28|278.38|281.44|278.54|281.47|278.57|281.24|278.34|23
1643843570000|2022-02-02 23:12:50|281.41|278.51|281.39|278.49|281.45|278.55|281.38|278.48|16
1643843580000|2022-02-02 23:13:00|281.4|278.5|281.49|278.59|281.49|278.59|281.37|278.47|18
1643843590000|2022-02-02 23:13:10|281.48|278.58|281.5|278.6|281.52|278.62|281.48|278.58|11
1643843600000|2022-02-02 23:13:20|281.49|278.59|281.49|278.59|281.51|278.61|281.48|278.58|6
1643843610000|2022-02-02 23:13:30|281.48|278.58|281.59|278.69|281.59|278.69|281.48|278.58|5
1643843620000|2022-02-02 23:13:40|281.55|278.65|281.63|278.73|281.67|278.77|281.52|278.62|17
1643843630000|2022-02-02 23:13:50|281.66|278.76|281.76|278.86|281.8|278.9|281.65|278.75|22
1643843640000|2022-02-02 23:14:00|281.75|278.85|281.9|279|281.91|279.01|281.75|278.85|17
1643843650000|2022-02-02 23:14:10|281.89|278.99|281.89|278.99|281.94|279.04|281.88|278.98|13
1643843660000|2022-02-02 23:14:20|281.9|279|281.9|279|281.95|279.05|281.9|279|8
1643843670000|2022-02-02 23:14:30|281.89|278.99|281.89|278.99|281.9|279|281.88|278.98|9
1643843680000|2022-02-02 23:14:40|281.9|279|282.01|279.11|282.03|279.13|281.88|278.98|16
1643843690000|2022-02-02 23:14:50|282|279.1|281.95|279.05|282.05|279.15|281.95|279.05|18
1643843700000|2022-02-02 23:15:00|281.96|279.06|282.03|279.13|282.07|279.17|281.95|279.05|24
1643843710000|2022-02-02 23:15:10|282.02|279.12|281.77|278.87|282.04|279.14|281.71|278.81|32
1643843720000|2022-02-02 23:15:20|281.78|278.88|281.8|278.9|281.8|278.9|281.69|278.79|19
1643843730000|2022-02-02 23:15:30|281.81|278.91|281.9|279|281.95|279.05|281.81|278.91|20
1643843740000|2022-02-02 23:15:40|281.93|279.03|282.02|279.12|282.05|279.15|281.92|279.02|11
1643843750000|2022-02-02 23:15:50|282.03|279.13|282.04|279.14|282.05|279.15|282.02|279.12|8
1643843760000|2022-02-02 23:16:00|282.03|279.13|282.06|279.16|282.06|279.16|282.02|279.12|5
1643843770000|2022-02-02 23:16:10|282.05|279.15|282.07|279.17|282.08|279.18|282.05|279.15|13
1643843780000|2022-02-02 23:16:20|282.06|279.16|282.05|279.15|282.11|279.21|282.04|279.14|19
1643843790000|2022-02-02 23:16:30|282.04|279.14|282|279.1|282.05|279.15|282|279.1|15
1643843800000|2022-02-02 23:16:40|282.02|279.12|282.04|279.14|282.04|279.14|282.01|279.11|8
1643843810000|2022-02-02 23:16:50|282.03|279.13|282.07|279.17|282.09|279.19|282.03|279.13|13
1643843820000|2022-02-02 23:17:00|282.06|279.16|282.05|279.15|282.1|279.2|282.03|279.13|19
1643843830000|2022-02-02 23:17:10|282.04|279.14|282.03|279.13|282.04|279.14|281.96|279.06|13
1643843840000|2022-02-02 23:17:20|282.02|279.12|282.03|279.13|282.04|279.14|282|279.1|19
1643843850000|2022-02-02 23:17:30|282.04|279.14|282.02|279.12|282.06|279.16|282.01|279.11|17
1643843860000|2022-02-02 23:17:40|282.03|279.13|282.02|279.12|282.04|279.14|282.01|279.11|12
1643843870000|2022-02-02 23:17:50|282|279.1|282.04|279.14|282.05|279.15|282|279.1|13
1643843880000|2022-02-02 23:18:00|282.05|279.15|281.97|279.07|282.05|279.15|281.93|279.03|24
1643843890000|2022-02-02 23:18:10|281.98|279.08|281.92|279.02|281.99|279.09|281.92|279.02|20
1643843900000|2022-02-02 23:18:20|281.94|279.04|281.79|278.89|281.94|279.04|281.78|278.88|16
1643843910000|2022-02-02 23:18:30|281.78|278.88|281.85|278.95|281.85|278.95|281.78|278.88|17
1643843920000|2022-02-02 23:18:40|281.83|278.93|281.77|278.87|281.87|278.97|281.77|278.87|21
1643843930000|2022-02-02 23:18:50|281.7|278.8|281.39|278.49|281.7|278.8|281.39|278.49|26
1643843940000|2022-02-02 23:19:00|281.38|278.48|281.25|278.35|281.4|278.5|281.24|278.34|24
1643843950000|2022-02-02 23:19:10|281.27|278.37|281.25|278.35|281.28|278.38|281.25|278.35|11
1643843960000|2022-02-02 23:19:20|281.24|278.34|281.23|278.33|281.28|278.38|281.17|278.27|16
1643843970000|2022-02-02 23:19:30|281.22|278.32|280.95|278.05|281.25|278.35|280.95|278.05|23
1643843980000|2022-02-02 23:19:40|280.97|278.07|280.93|278.03|281.04|278.14|280.9|278|20
1643843990000|2022-02-02 23:19:50|280.92|278.02|280.9|278|280.94|278.04|280.89|277.99|12
1643844000000|2022-02-02 23:20:00|280.89|277.99|280.71|277.81|280.89|277.99|280.67|277.77|20
1643844010000|2022-02-02 23:20:10|280.72|277.82|280.74|277.84|280.84|277.94|280.7|277.8|18
1643844020000|2022-02-02 23:20:20|280.73|277.83|280.74|277.84|280.77|277.87|280.72|277.82|16
1643844030000|2022-02-02 23:20:30|280.75|277.85|280.75|277.85|280.77|277.87|280.74|277.84|8
1643844040000|2022-02-02 23:20:40|280.76|277.86|280.65|277.75|280.76|277.86|280.63|277.73|13
1643844050000|2022-02-02 23:20:50|280.64|277.74|280.76|277.86|280.83|277.93|280.64|277.74|23
1643844060000|2022-02-02 23:21:00|280.78|277.88|280.9|278|280.95|278.05|280.71|277.81|24
1643844070000|2022-02-02 23:21:10|280.92|278.02|280.7|277.8|280.93|278.03|280.7|277.8|29
1643844080000|2022-02-02 23:21:20|280.71|277.81|280.47|277.57|280.71|277.81|280.4|277.5|22
1643844090000|2022-02-02 23:21:30|280.45|277.55|280.42|277.52|280.46|277.56|280.42|277.52|23
1643844100000|2022-02-02 23:21:40|280.43|277.53|280.44|277.54|280.44|277.54|280.42|277.52|15
1643844110000|2022-02-02 23:21:50|280.45|277.55|280.35|277.45|280.45|277.55|280.35|277.45|12
1643844120000|2022-02-02 23:22:00|280.38|277.48|280.31|277.41|280.43|277.53|280.31|277.41|13
1643844130000|2022-02-02 23:22:10|280.26|277.36|280.29|277.39|280.33|277.43|280.24|277.34|22
1643844140000|2022-02-02 23:22:20|280.28|277.38|280.26|277.36|280.28|277.38|280.15|277.25|26
1643844150000|2022-02-02 23:22:30|280.24|277.34|280.2|277.3|280.24|277.34|280.17|277.27|22
1643844160000|2022-02-02 23:22:40|280.19|277.29|280.07|277.17|280.2|277.3|280.05|277.15|19
1643844170000|2022-02-02 23:22:50|280.05|277.15|280.03|277.13|280.05|277.15|280.03|277.13|4
1643844180000|2022-02-02 23:23:00|280.04|277.14|280.22|277.32|280.22|277.32|280.04|277.14|14
1643844190000|2022-02-02 23:23:10|280.23|277.33|280.65|277.75|280.74|277.84|280.23|277.33|29
1643844200000|2022-02-02 23:23:20|280.64|277.74|280.66|277.76|280.73|277.83|280.64|277.74|19
1643844210000|2022-02-02 23:23:30|280.67|277.77|280.58|277.68|280.67|277.77|280.56|277.66|7
1643844220000|2022-02-02 23:23:40|280.6|277.7|280.62|277.72|280.62|277.72|280.53|277.63|18
1643844230000|2022-02-02 23:23:50|280.67|277.77|280.79|277.89|280.81|277.91|280.67|277.77|16
1643844240000|2022-02-02 23:24:00|280.8|277.9|280.72|277.82|280.82|277.92|280.66|277.76|19
1643844250000|2022-02-02 23:24:10|280.71|277.81|280.66|277.76|280.75|277.85|280.66|277.76|14
1643844260000|2022-02-02 23:24:20|280.65|277.75|280.61|277.71|280.7|277.8|280.61|277.71|20
1643844270000|2022-02-02 23:24:30|280.62|277.72|280.59|277.69|280.67|277.77|280.58|277.68|18
1643844280000|2022-02-02 23:24:40|280.6|277.7|280.59|277.69|280.6|277.7|280.57|277.67|9
1643844290000|2022-02-02 23:24:50|280.61|277.71|280.59|277.69|280.62|277.72|280.59|277.69|6
1643844300000|2022-02-02 23:25:00|280.57|277.67|280.51|277.61|280.59|277.69|280.51|277.61|15
1643844310000|2022-02-02 23:25:10|280.5|277.6|280.48|277.58|280.5|277.6|280.47|277.57|15
1643844320000|2022-02-02 23:25:20|280.5|277.6|280.54|277.64|280.56|277.66|280.5|277.6|19
1643844330000|2022-02-02 23:25:30|280.55|277.65|280.41|277.51|280.56|277.66|280.4|277.5|17
1643844340000|2022-02-02 23:25:40|280.4|277.5|280.3|277.4|280.47|277.57|280.29|277.39|21
1643844350000|2022-02-02 23:25:50|280.32|277.42|280.28|277.38|280.32|277.42|280.28|277.38|5
1643844360000|2022-02-02 23:26:00|280.29|277.39|280.24|277.34|280.29|277.39|280.2|277.3|17
1643844370000|2022-02-02 23:26:10|280.25|277.35|280.14|277.24|280.26|277.36|280.13|277.23|22
1643844380000|2022-02-02 23:26:20|280.16|277.26|280.16|277.26|280.17|277.27|280.13|277.23|13
1643844390000|2022-02-02 23:26:30|280.18|277.28|280.19|277.29|280.21|277.31|280.17|277.27|8
1643844400000|2022-02-02 23:26:40|280.2|277.3|280.2|277.3|280.2|277.3|280.19|277.29|3
1643844410000|2022-02-02 23:26:50|280.22|277.32|280.22|277.32|280.26|277.36|280.19|277.29|9
1643844420000|2022-02-02 23:27:00|280.24|277.34|280.21|277.31|280.24|277.34|280.21|277.31|19
1643844430000|2022-02-02 23:27:10|280.22|277.32|280.24|277.34|280.25|277.35|280.21|277.31|11
1643844440000|2022-02-02 23:27:20|280.23|277.33|280.3|277.4|280.3|277.4|280.2|277.3|16
1643844450000|2022-02-02 23:27:30|280.31|277.41|280.26|277.36|280.34|277.44|280.26|277.36|11
1643844460000|2022-02-02 23:27:40|280.31|277.41|280.28|277.38|280.34|277.44|280.26|277.36|15
1643844470000|2022-02-02 23:27:50|280.27|277.37|280.2|277.3|280.28|277.38|280.17|277.27|21
1643844480000|2022-02-02 23:28:00|280.19|277.29|280.13|277.23|280.2|277.3|280.13|277.23|13
1643844490000|2022-02-02 23:28:10|280.12|277.22|280.17|277.27|280.18|277.28|280.12|277.22|10
1643844500000|2022-02-02 23:28:20|280.18|277.28|280.18|277.28|280.27|277.37|280.17|277.27|22
1643844510000|2022-02-02 23:28:30|280.17|277.27|280.16|277.26|280.18|277.28|280.15|277.25|11
1643844520000|2022-02-02 23:28:40|280.15|277.25|280.15|277.25|280.17|277.27|280.13|277.23|16
1643844530000|2022-02-02 23:28:50|280.16|277.26|280.23|277.33|280.25|277.35|280.16|277.26|13
1643844540000|2022-02-02 23:29:00|280.22|277.32|280.59|277.69|280.67|277.77|280.19|277.29|26
1643844550000|2022-02-02 23:29:10|280.6|277.7|280.51|277.61|280.6|277.7|280.51|277.61|14
1643844560000|2022-02-02 23:29:20|280.52|277.62|280.58|277.68|280.59|277.69|280.52|277.62|14
1643844570000|2022-02-02 23:29:30|280.57|277.67|280.49|277.59|280.58|277.68|280.46|277.56|13
1643844580000|2022-02-02 23:29:40|280.54|277.64|280.45|277.55|280.55|277.65|280.45|277.55|18
1643844590000|2022-02-02 23:29:50|280.46|277.56|280.51|277.61|280.53|277.63|280.46|277.56|6
1643844600000|2022-02-02 23:30:00|280.5|277.6|280.55|277.65|280.55|277.65|280.46|277.56|19
1643844610000|2022-02-02 23:30:10|280.56|277.66|280.35|277.45|280.56|277.66|280.35|277.45|20
1643844620000|2022-02-02 23:30:20|280.33|277.43|280.24|277.34|280.48|277.58|280.2|277.3|22
1643844630000|2022-02-02 23:30:30|280.16|277.26|280.17|277.27|280.23|277.33|280.04|277.14|15
1643844640000|2022-02-02 23:30:40|280.16|277.26|280.07|277.17|280.21|277.31|280.06|277.16|9
1643844650000|2022-02-02 23:30:50|280.08|277.18|280.07|277.17|280.08|277.18|280.07|277.17|2
1643844660000|2022-02-02 23:31:00|280.08|277.18|280.08|277.18|280.08|277.18|280.07|277.17|3
1643844670000|2022-02-02 23:31:10|280.07|277.17|280.06|277.16|280.07|277.17|280.06|277.16|2
1643844680000|2022-02-02 23:31:20|280.07|277.17|280.08|277.18|280.08|277.18|280.06|277.16|3
1643844690000|2022-02-02 23:31:30|280.09|277.19|280.06|277.16|280.09|277.19|280.04|277.14|7
1643844700000|2022-02-02 23:31:40|280.05|277.15|279.99|277.09|280.06|277.16|279.97|277.07|20
1643844710000|2022-02-02 23:31:50|279.98|277.08|280|277.1|280.03|277.13|279.98|277.08|13
1643844720000|2022-02-02 23:32:00|279.99|277.09|279.96|277.06|279.99|277.09|279.88|276.98|17
1643844730000|2022-02-02 23:32:10|279.97|277.07|280.04|277.14|280.04|277.14|279.89|276.99|15
1643844740000|2022-02-02 23:32:20|280.01|277.11|280.57|277.67|280.62|277.72|280.01|277.11|35
1643844750000|2022-02-02 23:32:30|280.58|277.68|280.92|278.02|280.92|278.02|280.47|277.57|33
1643844760000|2022-02-02 23:32:40|280.94|278.04|281.08|278.18|281.23|278.33|280.87|277.97|25
1643844770000|2022-02-02 23:32:50|281.19|278.29|280.99|278.09|281.19|278.29|280.96|278.06|21
1643844780000|2022-02-02 23:33:00|281.09|278.19|281.07|278.17|281.18|278.28|280.97|278.07|26
1643844790000|2022-02-02 23:33:10|281.08|278.18|280.84|277.94|281.16|278.26|280.84|277.94|27
1643844800000|2022-02-02 23:33:20|280.85|277.95|280.83|277.93|280.88|277.98|280.78|277.88|21
1643844810000|2022-02-02 23:33:30|280.8|277.9|280.6|277.7|280.83|277.93|280.57|277.67|21
1643844820000|2022-02-02 23:33:40|280.58|277.68|280.44|277.54|280.61|277.71|280.41|277.51|20
1643844830000|2022-02-02 23:33:50|280.41|277.51|280.43|277.53|280.47|277.57|280.41|277.51|24
1643844840000|2022-02-02 23:34:00|280.42|277.52|280.41|277.51|280.48|277.58|280.41|277.51|15
1643844850000|2022-02-02 23:34:10|280.42|277.52|280.41|277.51|280.42|277.52|280.32|277.42|22
1643844860000|2022-02-02 23:34:20|280.4|277.5|280.3|277.4|280.41|277.51|280.3|277.4|21
1643844870000|2022-02-02 23:34:30|280.31|277.41|280.11|277.21|280.31|277.41|280.05|277.15|28
1643844880000|2022-02-02 23:34:40|280.12|277.22|280.11|277.21|280.12|277.22|280.1|277.2|10
1643844890000|2022-02-02 23:34:50|280.12|277.22|280.22|277.32|280.25|277.35|280.12|277.22|21
1643844900000|2022-02-02 23:35:00|280.23|277.33|280.18|277.28|280.26|277.36|280.13|277.23|23
1643844910000|2022-02-02 23:35:10|280.14|277.24|280.14|277.24|280.2|277.3|280.08|277.18|24
1643844920000|2022-02-02 23:35:20|280.18|277.28|280.25|277.35|280.27|277.37|280.16|277.26|25
1643844930000|2022-02-02 23:35:30|280.24|277.34|280.24|277.34|280.27|277.37|280.24|277.34|17
1643844940000|2022-02-02 23:35:40|280.23|277.33|280.24|277.34|280.24|277.34|280.21|277.31|6
1643844950000|2022-02-02 23:35:50|280.27|277.37|280.21|277.31|280.27|277.37|280.21|277.31|6
1643844960000|2022-02-02 23:36:00|280.23|277.33|280.2|277.3|280.26|277.36|280.2|277.3|16
1643844970000|2022-02-02 23:36:10|280.21|277.31|280.25|277.35|280.26|277.36|280.2|277.3|10
1643844980000|2022-02-02 23:36:20|280.26|277.36|280.15|277.25|280.26|277.36|280.15|277.25|17
1643844990000|2022-02-02 23:36:30|280.17|277.27|279.99|277.09|280.17|277.27|279.94|277.04|20
1643845000000|2022-02-02 23:36:40|279.98|277.08|279.91|277.01|279.98|277.08|279.91|277.01|15
1643845010000|2022-02-02 23:36:50|279.89|276.99|279.83|276.93|279.89|276.99|279.82|276.92|18
1643845020000|2022-02-02 23:37:00|279.76|276.86|279.82|276.92|279.84|276.94|279.76|276.86|22
1643845030000|2022-02-02 23:37:10|279.81|276.91|279.83|276.93|279.91|277.01|279.81|276.91|22
1643845040000|2022-02-02 23:37:20|279.82|276.92|279.78|276.88|279.82|276.92|279.75|276.85|14
1643845050000|2022-02-02 23:37:30|279.79|276.89|279.74|276.84|279.79|276.89|279.74|276.84|6
1643845060000|2022-02-02 23:37:40|279.75|276.85|279.75|276.85|279.75|276.85|279.73|276.83|17
1643845070000|2022-02-02 23:37:50|279.74|276.84|279.79|276.89|279.79|276.89|279.73|276.83|18
1643845080000|2022-02-02 23:38:00|279.78|276.88|279.82|276.92|279.86|276.96|279.78|276.88|15
1643845090000|2022-02-02 23:38:10|279.83|276.93|279.82|276.92|279.9|277|279.81|276.91|16
1643845100000|2022-02-02 23:38:20|279.92|277.02|279.91|277.01|279.93|277.03|279.9|277|12
1643845110000|2022-02-02 23:38:30|279.92|277.02|279.84|276.94|279.92|277.02|279.79|276.89|24
1643845120000|2022-02-02 23:38:40|279.83|276.93|279.89|276.99|279.92|277.02|279.83|276.93|23
1643845130000|2022-02-02 23:38:50|279.91|277.01|279.9|277|279.91|277.01|279.89|276.99|22
1643845140000|2022-02-02 23:39:00|279.89|276.99|279.97|277.07|279.97|277.07|279.89|276.99|10
1643845150000|2022-02-02 23:39:10|279.96|277.06|279.95|277.05|279.98|277.08|279.95|277.05|10
1643845160000|2022-02-02 23:39:20|279.94|277.04|279.88|276.98|279.95|277.05|279.87|276.97|14
1643845170000|2022-02-02 23:39:30|279.89|276.99|279.77|276.87|279.93|277.03|279.77|276.87|18
1643845180000|2022-02-02 23:39:40|279.8|276.9|279.85|276.95|279.86|276.96|279.76|276.86|23
1643845190000|2022-02-02 23:39:50|279.82|276.92|279.8|276.9|279.84|276.94|279.8|276.9|10
1643845200000|2022-02-02 23:40:00|279.81|276.91|279.7|276.8|279.86|276.96|279.68|276.78|16
1643845210000|2022-02-02 23:40:10|279.75|276.85|279.76|276.86|279.76|276.86|279.63|276.73|17
1643845220000|2022-02-02 23:40:20|279.75|276.85|279.82|276.92|279.82|276.92|279.75|276.85|8
1643845230000|2022-02-02 23:40:30|279.81|276.91|279.78|276.88|279.84|276.94|279.78|276.88|10
1643845240000|2022-02-02 23:40:40|279.77|276.87|279.79|276.89|279.8|276.9|279.73|276.83|18
1643845250000|2022-02-02 23:40:50|279.8|276.9|279.84|276.94|279.85|276.95|279.79|276.89|15
1643845260000|2022-02-02 23:41:00|279.93|277.03|279.98|277.08|280.06|277.16|279.93|277.03|14
1643845270000|2022-02-02 23:41:10|279.93|277.03|279.88|276.98|280.01|277.11|279.88|276.98|26
1643845280000|2022-02-02 23:41:20|279.86|276.96|280.01|277.11|280.01|277.11|279.86|276.96|18
1643845290000|2022-02-02 23:41:30|280|277.1|280|277.1|280.01|277.11|279.95|277.05|22
1643845300000|2022-02-02 23:41:40|279.99|277.09|279.96|277.06|280.01|277.11|279.92|277.02|21
1643845310000|2022-02-02 23:41:50|279.98|277.08|279.67|276.77|279.99|277.09|279.67|276.77|23
1643845320000|2022-02-02 23:42:00|279.66|276.76|279.46|276.56|279.73|276.83|279.42|276.52|32
1643845330000|2022-02-02 23:42:10|279.47|276.57|279.44|276.54|279.47|276.57|279.4|276.5|18
1643845340000|2022-02-02 23:42:20|279.43|276.53|279.46|276.56|279.52|276.62|279.43|276.53|15
1643845350000|2022-02-02 23:42:30|279.41|276.51|279.42|276.52|279.44|276.54|279.4|276.5|16
1643845360000|2022-02-02 23:42:40|279.38|276.48|279.34|276.44|279.4|276.5|279.34|276.44|14
1643845370000|2022-02-02 23:42:50|279.37|276.47|279.55|276.65|279.56|276.66|279.37|276.47|23
1643845380000|2022-02-02 23:43:00|279.56|276.66|279.53|276.63|279.63|276.73|279.5|276.6|18
1643845390000|2022-02-02 23:43:10|279.54|276.64|279.56|276.66|279.56|276.66|279.49|276.59|17
1643845400000|2022-02-02 23:43:20|279.57|276.67|279.72|276.82|279.74|276.84|279.57|276.67|21
1643845410000|2022-02-02 23:43:30|279.73|276.83|279.58|276.68|279.73|276.83|279.58|276.68|25
1643845420000|2022-02-02 23:43:40|279.57|276.67|279.58|276.68|279.59|276.69|279.49|276.59|20
1643845430000|2022-02-02 23:43:50|279.59|276.69|279.58|276.68|279.61|276.71|279.57|276.67|14
1643845440000|2022-02-02 23:44:00|279.59|276.69|279.58|276.68|279.6|276.7|279.58|276.68|15
1643845450000|2022-02-02 23:44:10|279.59|276.69|279.57|276.67|279.59|276.69|279.54|276.64|15
1643845460000|2022-02-02 23:44:20|279.56|276.66|279.51|276.61|279.56|276.66|279.49|276.59|19
1643845470000|2022-02-02 23:44:30|279.54|276.64|279.4|276.5|279.54|276.64|279.37|276.47|18
1643845480000|2022-02-02 23:44:40|279.39|276.49|279.48|276.58|279.5|276.6|279.39|276.49|19
1643845490000|2022-02-02 23:44:50|279.47|276.57|279.45|276.55|279.48|276.58|279.45|276.55|15
1643845500000|2022-02-02 23:45:00|279.46|276.56|279.46|276.56|279.46|276.56|279.46|276.56|1
1643845510000|2022-02-02 23:45:10|279.45|276.55|279.56|276.66|279.56|276.66|279.44|276.54|13
1643845520000|2022-02-02 23:45:20|279.58|276.68|279.48|276.58|279.58|276.68|279.48|276.58|12
1643845530000|2022-02-02 23:45:30|279.49|276.59|279.31|276.41|279.49|276.59|279.29|276.39|17
1643845540000|2022-02-02 23:45:40|279.29|276.39|279.16|276.26|279.31|276.41|279.11|276.21|28
1643845550000|2022-02-02 23:45:50|279.17|276.27|279.23|276.33|279.24|276.34|279.02|276.12|30
1643845560000|2022-02-02 23:46:00|279.24|276.34|279.09|276.19|279.27|276.37|279.06|276.16|28
1643845570000|2022-02-02 23:46:10|279.1|276.2|279.18|276.28|279.18|276.28|279.06|276.16|22
1643845580000|2022-02-02 23:46:20|279.17|276.27|279.2|276.3|279.21|276.31|279.1|276.2|22
1643845590000|2022-02-02 23:46:30|279.19|276.29|279.38|276.48|279.46|276.56|279.16|276.26|25
1643845600000|2022-02-02 23:46:40|279.37|276.47|279.42|276.52|279.46|276.56|279.33|276.43|20
1643845610000|2022-02-02 23:46:50|279.46|276.56|279.6|276.7|279.66|276.76|279.39|276.49|25
1643845620000|2022-02-02 23:47:00|279.58|276.68|279.6|276.7|279.62|276.72|279.5|276.6|20
1643845630000|2022-02-02 23:47:10|279.61|276.71|279.6|276.7|279.62|276.72|279.6|276.7|6
1643845640000|2022-02-02 23:47:20|279.61|276.71|279.5|276.6|279.61|276.71|279.5|276.6|12
1643845650000|2022-02-02 23:47:30|279.49|276.59|279.5|276.6|279.5|276.6|279.48|276.58|6
1643845660000|2022-02-02 23:47:40|279.51|276.61|279.52|276.62|279.54|276.64|279.5|276.6|12
1643845670000|2022-02-02 23:47:50|279.51|276.61|279.53|276.63|279.53|276.63|279.47|276.57|9
1643845680000|2022-02-02 23:48:00|279.52|276.62|279.56|276.66|279.56|276.66|279.52|276.62|6
1643845690000|2022-02-02 23:48:10|279.55|276.65|279.54|276.64|279.55|276.65|279.54|276.64|6
1643845700000|2022-02-02 23:48:20|279.55|276.65|279.53|276.63|279.55|276.65|279.53|276.63|7
1643845710000|2022-02-02 23:48:30|279.54|276.64|279.53|276.63|279.55|276.65|279.53|276.63|4
1643845720000|2022-02-02 23:48:40|279.54|276.64|279.53|276.63|279.55|276.65|279.52|276.62|10
1643845730000|2022-02-02 23:48:50|279.55|276.65|279.56|276.66|279.56|276.66|279.55|276.65|2
1643845740000|2022-02-02 23:49:00|279.55|276.65|279.57|276.67|279.58|276.68|279.55|276.65|6
1643845750000|2022-02-02 23:49:10|279.56|276.66|279.54|276.64|279.56|276.66|279.53|276.63|5
1643845760000|2022-02-02 23:49:20|279.53|276.63|279.46|276.56|279.6|276.7|279.46|276.56|23
1643845770000|2022-02-02 23:49:30|279.45|276.55|279.49|276.59|279.49|276.59|279.41|276.51|22
1643845780000|2022-02-02 23:49:40|279.48|276.58|279.49|276.59|279.51|276.61|279.46|276.56|14
1643845790000|2022-02-02 23:49:50|279.48|276.58|279.44|276.54|279.49|276.59|279.39|276.49|13
1643845800000|2022-02-02 23:50:00|279.45|276.55|279.47|276.57|279.49|276.59|279.43|276.53|20
1643845810000|2022-02-02 23:50:10|279.45|276.55|279.33|276.43|279.45|276.55|279.33|276.43|16
1643845820000|2022-02-02 23:50:20|279.32|276.42|279.31|276.41|279.36|276.46|279.31|276.41|13
1643845830000|2022-02-02 23:50:30|279.32|276.42|279.35|276.45|279.36|276.46|279.31|276.41|13
1643845840000|2022-02-02 23:50:40|279.34|276.44|279.28|276.38|279.34|276.44|279.27|276.37|9
1643845850000|2022-02-02 23:50:50|279.29|276.39|279.29|276.39|279.31|276.41|279.25|276.35|19
1643845860000|2022-02-02 23:51:00|279.31|276.41|279.34|276.44|279.41|276.51|279.31|276.41|22
1643845870000|2022-02-02 23:51:10|279.38|276.48|279.36|276.46|279.38|276.48|279.33|276.43|14
1643845880000|2022-02-02 23:51:20|279.37|276.47|279.41|276.51|279.49|276.59|279.36|276.46|22
1643845890000|2022-02-02 23:51:30|279.4|276.5|279.36|276.46|279.44|276.54|279.35|276.45|21
1643845900000|2022-02-02 23:51:40|279.37|276.47|279.4|276.5|279.46|276.56|279.34|276.44|30
1643845910000|2022-02-02 23:51:50|279.37|276.47|279.37|276.47|279.38|276.48|279.33|276.43|15
1643845920000|2022-02-02 23:52:00|279.38|276.48|279.37|276.47|279.38|276.48|279.37|276.47|4
1643845930000|2022-02-02 23:52:10|279.38|276.48|279.37|276.47|279.38|276.48|279.37|276.47|4
1643845940000|2022-02-02 23:52:20|279.38|276.48|279.38|276.48|279.41|276.51|279.37|276.47|21
1643845950000|2022-02-02 23:52:30|279.37|276.47|279.39|276.49|279.41|276.51|279.37|276.47|21
1643845960000|2022-02-02 23:52:40|279.38|276.48|279.38|276.48|279.4|276.5|279.36|276.46|14
1643845970000|2022-02-02 23:52:50|279.39|276.49|279.42|276.52|279.46|276.56|279.38|276.48|18
1643845980000|2022-02-02 23:53:00|279.39|276.49|279.45|276.55|279.48|276.58|279.39|276.49|19
1643845990000|2022-02-02 23:53:10|279.46|276.56|279.47|276.57|279.48|276.58|279.46|276.56|8
1643846000000|2022-02-02 23:53:20|279.46|276.56|279.51|276.61|279.53|276.63|279.46|276.56|16
1643846010000|2022-02-02 23:53:30|279.5|276.6|279.48|276.58|279.52|276.62|279.48|276.58|10
1643846020000|2022-02-02 23:53:40|279.49|276.59|279.41|276.51|279.49|276.59|279.41|276.51|9
1643846030000|2022-02-02 23:53:50|279.42|276.52|279.12|276.22|279.42|276.52|279.12|276.22|22
1643846040000|2022-02-02 23:54:00|279.1|276.2|279.14|276.24|279.17|276.27|279.1|276.2|15
1643846050000|2022-02-02 23:54:10|279.13|276.23|279.12|276.22|279.17|276.27|279.11|276.21|16
1643846060000|2022-02-02 23:54:20|279.13|276.23|279.08|276.18|279.14|276.24|279.05|276.15|10
1643846070000|2022-02-02 23:54:30|279.07|276.17|278.98|276.08|279.07|276.17|278.97|276.07|14
1643846080000|2022-02-02 23:54:40|278.97|276.07|278.87|275.97|278.97|276.07|278.85|275.95|10
1643846090000|2022-02-02 23:54:50|278.88|275.98|279.01|276.11|279.01|276.11|278.86|275.96|18
1643846100000|2022-02-02 23:55:00|278.95|276.05|279.01|276.11|279.1|276.2|278.95|276.05|25
1643846110000|2022-02-02 23:55:10|279|276.1|279.03|276.13|279.04|276.14|278.95|276.05|24
1643846120000|2022-02-02 23:55:20|279.06|276.16|279.24|276.34|279.26|276.36|279.06|276.16|23
1643846130000|2022-02-02 23:55:30|279.22|276.32|279.28|276.38|279.28|276.38|279.22|276.32|8
1643846140000|2022-02-02 23:55:40|279.29|276.39|279.28|276.38|279.38|276.48|279.27|276.37|17
1643846150000|2022-02-02 23:55:50|279.27|276.37|279.32|276.42|279.35|276.45|279.19|276.29|29
1643846160000|2022-02-02 23:56:00|279.34|276.44|279.55|276.65|279.59|276.69|279.33|276.43|26
1643846170000|2022-02-02 23:56:10|279.56|276.66|279.54|276.64|279.6|276.7|279.52|276.62|10
1643846180000|2022-02-02 23:56:20|279.53|276.63|279.49|276.59|279.56|276.66|279.49|276.59|24
1643846190000|2022-02-02 23:56:30|279.5|276.6|279.51|276.61|279.57|276.67|279.46|276.56|22
1643846200000|2022-02-02 23:56:40|279.52|276.62|279.59|276.69|279.59|276.69|279.52|276.62|8
1643846210000|2022-02-02 23:56:50|279.6|276.7|279.75|276.85|279.75|276.85|279.6|276.7|19
1643846220000|2022-02-02 23:57:00|279.76|276.86|279.89|276.99|279.9|277|279.74|276.84|18
1643846230000|2022-02-02 23:57:10|279.9|277|279.92|277.02|279.95|277.05|279.88|276.98|12
1643846240000|2022-02-02 23:57:20|279.93|277.03|280.46|277.56|280.46|277.56|279.91|277.01|31
1643846250000|2022-02-02 23:57:30|280.45|277.55|280.36|277.46|280.47|277.57|280.35|277.45|15
1643846260000|2022-02-02 23:57:40|280.35|277.45|280.41|277.51|280.43|277.53|280.35|277.45|14
1643846270000|2022-02-02 23:57:50|280.4|277.5|280.21|277.31|280.46|277.56|280.2|277.3|22
1643846280000|2022-02-02 23:58:00|280.22|277.32|280.08|277.18|280.22|277.32|280.08|277.18|26
1643846290000|2022-02-02 23:58:10|280.06|277.16|280|277.1|280.06|277.16|279.93|277.03|21
1643846300000|2022-02-02 23:58:20|279.99|277.09|279.77|276.87|279.99|277.09|279.76|276.86|23
1643846310000|2022-02-02 23:58:30|279.76|276.86|279.81|276.91|279.82|276.92|279.62|276.72|28
1643846320000|2022-02-02 23:58:40|279.77|276.87|279.65|276.75|279.78|276.88|279.64|276.74|24
1643846330000|2022-02-02 23:58:50|279.66|276.76|279.71|276.81|279.72|276.82|279.64|276.74|15
1643846340000|2022-02-02 23:59:00|279.72|276.82|279.65|276.75|279.72|276.82|279.62|276.72|18
1643846350000|2022-02-02 23:59:10|279.64|276.74|279.47|276.57|279.65|276.75|279.47|276.57|22
1643846360000|2022-02-02 23:59:20|279.48|276.58|279.54|276.64|279.6|276.7|279.48|276.58|14
1643846370000|2022-02-02 23:59:30|279.53|276.63|279.62|276.72|279.62|276.72|279.49|276.59|15
1643846380000|2022-02-02 23:59:40|279.7|276.8|279.73|276.83|279.81|276.91|279.7|276.8|23
1643846390000|2022-02-02 23:59:50|279.69|276.79|279.4|276.5|279.69|276.79|279.33|276.43|30
1643846400000|2022-02-03 00:00:00|279.42|276.52|279.45|276.55|279.53|276.63|279.42|276.52|25
1643846410000|2022-02-03 00:00:10|279.46|276.56|279.37|276.47|279.46|276.56|279.37|276.47|29
1643846420000|2022-02-03 00:00:20|279.38|276.48|279.22|276.32|279.38|276.48|279.22|276.32|20
1643846430000|2022-02-03 00:00:30|279.21|276.31|279.44|276.54|279.44|276.54|279.21|276.31|26
1643846440000|2022-02-03 00:00:40|279.41|276.51|279.44|276.54|279.49|276.59|279.38|276.48|24
1643846450000|2022-02-03 00:00:50|279.45|276.55|279.64|276.74|279.91|277.01|279.45|276.55|25
1643846460000|2022-02-03 00:01:00|279.62|276.72|279.92|277.02|279.92|277.02|279.61|276.71|23
1643846470000|2022-02-03 00:01:10|279.91|277.01|279.94|277.04|279.94|277.04|279.91|277.01|15
1643846480000|2022-02-03 00:01:20|279.96|277.06|279.99|277.09|280.05|277.15|279.95|277.05|12
1643846490000|2022-02-03 00:01:30|280|277.1|280.04|277.14|280.05|277.15|279.98|277.08|14
1643846500000|2022-02-03 00:01:40|280.03|277.13|280.09|277.19|280.09|277.19|280.03|277.13|6
1643846510000|2022-02-03 00:01:50|280.1|277.2|280.38|277.48|280.4|277.5|280.1|277.2|19
1643846520000|2022-02-03 00:02:00|280.39|277.49|280.28|277.38|280.42|277.52|280.28|277.38|19
1643846530000|2022-02-03 00:02:10|280.29|277.39|280.22|277.32|280.32|277.42|280.22|277.32|19
1643846540000|2022-02-03 00:02:20|280.24|277.34|280.16|277.26|280.24|277.34|280.13|277.23|20
1643846550000|2022-02-03 00:02:30|280.17|277.27|279.98|277.08|280.17|277.27|279.97|277.07|21
1643846560000|2022-02-03 00:02:40|279.97|277.07|279.79|276.89|279.97|277.07|279.79|276.89|23
1643846570000|2022-02-03 00:02:50|279.81|276.91|279.84|276.94|279.88|276.98|279.8|276.9|21
1643846580000|2022-02-03 00:03:00|279.83|276.93|279.37|276.47|279.83|276.93|279.37|276.47|21
1643846590000|2022-02-03 00:03:10|279.36|276.46|279.33|276.43|279.37|276.47|279.26|276.36|26
1643846600000|2022-02-03 00:03:20|279.34|276.44|279.28|276.38|279.34|276.44|279.25|276.35|14
1643846610000|2022-02-03 00:03:30|279.27|276.37|279.11|276.21|279.29|276.39|279.11|276.21|13
1643846620000|2022-02-03 00:03:40|279.13|276.23|279.21|276.31|279.21|276.31|279.13|276.23|6
1643846630000|2022-02-03 00:03:50|279.2|276.3|279.2|276.3|279.25|276.35|279.2|276.3|10
1643846640000|2022-02-03 00:04:00|279.19|276.29|279.38|276.48|279.41|276.51|279.19|276.29|18
1643846650000|2022-02-03 00:04:10|279.39|276.49|279.42|276.52|279.48|276.58|279.36|276.46|16
1643846660000|2022-02-03 00:04:20|279.41|276.51|279.2|276.3|279.41|276.51|279.2|276.3|21
1643846670000|2022-02-03 00:04:30|279.21|276.31|279.13|276.23|279.23|276.33|279.12|276.22|15
1643846680000|2022-02-03 00:04:40|279.12|276.22|279.05|276.15|279.14|276.24|279.04|276.14|9
1643846690000|2022-02-03 00:04:50|279.04|276.14|279.04|276.14|279.04|276.14|279.02|276.12|12
1643846700000|2022-02-03 00:05:00|279.07|276.17|279.06|276.16|279.09|276.19|279.05|276.15|16
1643846710000|2022-02-03 00:05:10|279.09|276.19|279.28|276.38|279.31|276.41|279.05|276.15|25
1643846720000|2022-02-03 00:05:20|279.29|276.39|279.25|276.35|279.29|276.39|279.24|276.34|16
1643846730000|2022-02-03 00:05:30|279.26|276.36|279.32|276.42|279.32|276.42|279.26|276.36|16
1643846740000|2022-02-03 00:05:40|279.35|276.45|279.4|276.5|279.4|276.5|279.34|276.44|10
1643846750000|2022-02-03 00:05:50|279.39|276.49|279.47|276.57|279.57|276.67|279.39|276.49|16
1643846760000|2022-02-03 00:06:00|279.48|276.58|279.39|276.49|279.49|276.59|279.37|276.47|16
1643846770000|2022-02-03 00:06:10|279.38|276.48|279.37|276.47|279.39|276.49|279.35|276.45|16
1643846780000|2022-02-03 00:06:20|279.36|276.46|279.25|276.35|279.37|276.47|279.24|276.34|17
1643846790000|2022-02-03 00:06:30|279.23|276.33|279.04|276.14|279.24|276.34|279.03|276.13|14
1643846800000|2022-02-03 00:06:40|279.03|276.13|278.97|276.07|279.03|276.13|278.93|276.03|24
1643846810000|2022-02-03 00:06:50|278.96|276.06|278.58|275.68|278.96|276.06|278.58|275.68|24
1643846820000|2022-02-03 00:07:00|278.53|275.63|278.34|275.44|278.56|275.66|278.34|275.44|18
1643846830000|2022-02-03 00:07:10|278.33|275.43|278.19|275.29|278.33|275.43|278.15|275.25|23
1643846840000|2022-02-03 00:07:20|278.18|275.28|278.17|275.27|278.22|275.32|278.15|275.25|18
1643846850000|2022-02-03 00:07:30|278.18|275.28|278.12|275.22|278.18|275.28|278.12|275.22|10
1643846860000|2022-02-03 00:07:40|278.1|275.2|278.15|275.25|278.17|275.27|278.1|275.2|18
1643846870000|2022-02-03 00:07:50|278.16|275.26|278.52|275.62|278.57|275.67|278.15|275.25|30
1643846880000|2022-02-03 00:08:00|278.55|275.65|278.68|275.78|278.71|275.81|278.53|275.63|25
1643846890000|2022-02-03 00:08:10|278.69|275.79|278.74|275.84|278.77|275.87|278.68|275.78|10
1643846900000|2022-02-03 00:08:20|278.71|275.81|278.78|275.88|278.83|275.93|278.7|275.8|16
1643846910000|2022-02-03 00:08:30|278.87|275.97|279.1|276.2|279.23|276.33|278.87|275.97|24
1643846920000|2022-02-03 00:08:40|279.08|276.18|278.97|276.07|279.11|276.21|278.97|276.07|22
1643846930000|2022-02-03 00:08:50|278.98|276.08|278.98|276.08|279.06|276.16|278.95|276.05|23
1643846940000|2022-02-03 00:09:00|278.97|276.07|278.96|276.06|279.03|276.13|278.94|276.04|15
1643846950000|2022-02-03 00:09:10|278.97|276.07|279.06|276.16|279.11|276.21|278.95|276.05|26
1643846960000|2022-02-03 00:09:20|279.05|276.15|278.83|275.93|279.08|276.18|278.8|275.9|19
1643846970000|2022-02-03 00:09:30|278.84|275.94|278.87|275.97|278.91|276.01|278.83|275.93|17
1643846980000|2022-02-03 00:09:40|278.88|275.98|279.14|276.24|279.14|276.24|278.86|275.96|19
1643846990000|2022-02-03 00:09:50|279.13|276.23|279.18|276.28|279.18|276.28|279.08|276.18|22
1643847000000|2022-02-03 00:10:00|279.13|276.23|279.67|276.77|279.67|276.77|279.13|276.23|25
1643847010000|2022-02-03 00:10:10|279.68|276.78|279.68|276.78|279.72|276.82|279.62|276.72|19
1643847020000|2022-02-03 00:10:20|279.69|276.79|279.73|276.83|279.79|276.89|279.69|276.79|15
1643847030000|2022-02-03 00:10:30|279.75|276.85|279.96|277.06|279.96|277.06|279.75|276.85|19
1643847040000|2022-02-03 00:10:40|279.98|277.08|279.96|277.06|280.07|277.17|279.92|277.02|25
1643847050000|2022-02-03 00:10:50|279.93|277.03|279.77|276.87|279.93|277.03|279.75|276.85|25
1643847060000|2022-02-03 00:11:00|279.78|276.88|279.73|276.83|279.83|276.93|279.73|276.83|18
1643847070000|2022-02-03 00:11:10|279.71|276.81|279.4|276.5|279.71|276.81|279.4|276.5|20
1643847080000|2022-02-03 00:11:20|279.39|276.49|279.34|276.44|279.42|276.52|279.19|276.29|24
1643847090000|2022-02-03 00:11:30|279.35|276.45|279.35|276.45|279.59|276.69|279.35|276.45|20
1643847100000|2022-02-03 00:11:40|279.54|276.64|279.47|276.57|279.59|276.69|279.45|276.55|20
1643847110000|2022-02-03 00:11:50|279.48|276.58|279.43|276.53|279.48|276.58|279.34|276.44|20
1643847120000|2022-02-03 00:12:00|279.44|276.54|279.46|276.56|279.48|276.58|279.43|276.53|16
1643847130000|2022-02-03 00:12:10|279.45|276.55|279.35|276.45|279.45|276.55|279.35|276.45|12
1643847140000|2022-02-03 00:12:20|279.36|276.46|279.47|276.57|279.47|276.57|279.36|276.46|12
1643847150000|2022-02-03 00:12:30|279.44|276.54|279.46|276.56|279.52|276.62|279.44|276.54|16
1643847160000|2022-02-03 00:12:40|279.47|276.57|279.49|276.59|279.52|276.62|279.45|276.55|13
1643847170000|2022-02-03 00:12:50|279.5|276.6|279.44|276.54|279.53|276.63|279.44|276.54|21
1643847180000|2022-02-03 00:13:00|279.42|276.52|279.56|276.66|279.56|276.66|279.42|276.52|14
1643847190000|2022-02-03 00:13:10|279.57|276.67|279.55|276.65|279.57|276.67|279.48|276.58|25
1643847200000|2022-02-03 00:13:20|279.56|276.66|279.73|276.83|279.82|276.92|279.56|276.66|25
1643847210000|2022-02-03 00:13:30|279.74|276.84|279.81|276.91|279.81|276.91|279.72|276.82|12
1643847220000|2022-02-03 00:13:40|279.82|276.92|279.95|277.05|279.96|277.06|279.81|276.91|12
1643847230000|2022-02-03 00:13:50|279.92|277.02|279.78|276.88|279.93|277.03|279.77|276.87|21
1643847240000|2022-02-03 00:14:00|279.75|276.85|279.83|276.93|279.83|276.93|279.73|276.83|16
1643847250000|2022-02-03 00:14:10|279.84|276.94|279.7|276.8|279.85|276.95|279.68|276.78|22
1643847260000|2022-02-03 00:14:20|279.69|276.79|279.85|276.95|279.85|276.95|279.69|276.79|21
1643847270000|2022-02-03 00:14:30|279.84|276.94|279.85|276.95|279.9|277|279.8|276.9|19
1643847280000|2022-02-03 00:14:40|279.86|276.96|279.94|277.04|279.94|277.04|279.85|276.95|16
1643847290000|2022-02-03 00:14:50|279.93|277.03|279.96|277.06|279.99|277.09|279.91|277.01|17
1643847300000|2022-02-03 00:15:00|279.98|277.08|280.02|277.12|280.03|277.13|279.97|277.07|13
1643847310000|2022-02-03 00:15:10|279.98|277.08|279.85|276.95|279.99|277.09|279.85|276.95|23
1643847320000|2022-02-03 00:15:20|279.84|276.94|279.82|276.92|279.84|276.94|279.82|276.92|4
1643847330000|2022-02-03 00:15:30|279.78|276.88|279.73|276.83|279.79|276.89|279.73|276.83|19
1643847340000|2022-02-03 00:15:40|279.74|276.84|279.67|276.77|279.76|276.86|279.63|276.73|27
1643847350000|2022-02-03 00:15:50|279.68|276.78|279.68|276.78|279.8|276.9|279.62|276.72|25
1643847360000|2022-02-03 00:16:00|279.7|276.8|279.75|276.85|279.76|276.86|279.69|276.79|13
1643847370000|2022-02-03 00:16:10|279.73|276.83|279.72|276.82|279.74|276.84|279.7|276.8|7
1643847380000|2022-02-03 00:16:20|279.7|276.8|279.84|276.94|279.85|276.95|279.66|276.76|15
1643847390000|2022-02-03 00:16:30|279.85|276.95|279.79|276.89|279.9|277|279.78|276.88|12
1643847400000|2022-02-03 00:16:40|279.8|276.9|279.71|276.81|279.8|276.9|279.69|276.79|8
1643847410000|2022-02-03 00:16:50|279.72|276.82|279.83|276.93|279.95|277.05|279.71|276.81|22
1643847420000|2022-02-03 00:17:00|279.82|276.92|279.87|276.97|279.91|277.01|279.82|276.92|21
1643847430000|2022-02-03 00:17:10|279.86|276.96|279.98|277.08|280.08|277.18|279.86|276.96|27
1643847440000|2022-02-03 00:17:20|279.97|277.07|279.99|277.09|280|277.1|279.92|277.02|20
1643847450000|2022-02-03 00:17:30|280|277.1|279.95|277.05|280|277.1|279.93|277.03|17
1643847460000|2022-02-03 00:17:40|279.94|277.04|279.96|277.06|279.98|277.08|279.94|277.04|10
1643847470000|2022-02-03 00:17:50|279.97|277.07|280.02|277.12|280.02|277.12|279.95|277.05|20
1643847480000|2022-02-03 00:18:00|280.03|277.13|280.06|277.16|280.07|277.17|280.03|277.13|11
1643847490000|2022-02-03 00:18:10|280.05|277.15|280.05|277.15|280.07|277.17|280.04|277.14|7
1643847500000|2022-02-03 00:18:20|280.04|277.14|280.01|277.11|280.05|277.15|279.93|277.03|19
1643847510000|2022-02-03 00:18:30|279.95|277.05|279.82|276.92|279.97|277.07|279.8|276.9|18
1643847520000|2022-02-03 00:18:40|279.81|276.91|279.51|276.61|279.81|276.91|279.51|276.61|23
1643847530000|2022-02-03 00:18:50|279.46|276.56|279.41|276.51|279.48|276.58|279.38|276.48|17
1643847540000|2022-02-03 00:19:00|279.42|276.52|279.3|276.4|279.42|276.52|279.25|276.35|22
1643847550000|2022-02-03 00:19:10|279.2|276.3|279.23|276.33|279.23|276.33|279.15|276.25|15
1643847560000|2022-02-03 00:19:20|279.22|276.32|279.22|276.32|279.27|276.37|279.21|276.31|19
1643847570000|2022-02-03 00:19:30|279.23|276.33|279.21|276.31|279.26|276.36|279.21|276.31|8
1643847580000|2022-02-03 00:19:40|279.22|276.32|279.07|276.17|279.23|276.33|279.05|276.15|20
1643847590000|2022-02-03 00:19:50|279.09|276.19|278.97|276.07|279.09|276.19|278.94|276.04|18
1643847600000|2022-02-03 00:20:00|278.98|276.08|278.67|275.77|278.99|276.09|278.65|275.75|31
1643847610000|2022-02-03 00:20:10|278.69|275.79|278.37|275.47|278.69|275.79|278.3|275.4|24
1643847620000|2022-02-03 00:20:20|278.38|275.48|278.32|275.42|278.41|275.51|278.3|275.4|17
1643847630000|2022-02-03 00:20:30|278.3|275.4|278.34|275.44|278.34|275.44|278.3|275.4|8
1643847640000|2022-02-03 00:20:40|278.33|275.43|278.45|275.55|278.48|275.58|278.32|275.42|13
1643847650000|2022-02-03 00:20:50|278.46|275.56|278.5|275.6|278.5|275.6|278.44|275.54|15
1643847660000|2022-02-03 00:21:00|278.48|275.58|278.63|275.73|278.63|275.73|278.48|275.58|27
1643847670000|2022-02-03 00:21:10|278.62|275.72|278.55|275.65|278.62|275.72|278.53|275.63|9
1643847680000|2022-02-03 00:21:20|278.54|275.64|278.44|275.54|278.54|275.64|278.41|275.51|14
1643847690000|2022-02-03 00:21:30|278.43|275.53|278.58|275.68|278.61|275.71|278.43|275.53|13
1643847700000|2022-02-03 00:21:40|278.55|275.65|278.5|275.6|278.55|275.65|278.49|275.59|16
1643847710000|2022-02-03 00:21:50|278.49|275.59|278.52|275.62|278.52|275.62|278.43|275.53|15
1643847720000|2022-02-03 00:22:00|278.5|275.6|278.66|275.76|278.66|275.76|278.48|275.58|17
1643847730000|2022-02-03 00:22:10|278.67|275.77|278.81|275.91|278.87|275.97|278.67|275.77|29
1643847740000|2022-02-03 00:22:20|278.78|275.88|279.22|276.32|279.25|276.35|278.78|275.88|29
1643847750000|2022-02-03 00:22:30|279.25|276.35|279.34|276.44|279.45|276.55|279.25|276.35|30
1643847760000|2022-02-03 00:22:40|279.35|276.45|279.42|276.52|279.42|276.52|279.33|276.43|23
1643847770000|2022-02-03 00:22:50|279.4|276.5|279.17|276.27|279.47|276.57|279.17|276.27|25
1643847780000|2022-02-03 00:23:00|279.16|276.26|279.31|276.41|279.31|276.41|279.16|276.26|17
1643847790000|2022-02-03 00:23:10|279.25|276.35|279.11|276.21|279.3|276.4|279.1|276.2|21
1643847800000|2022-02-03 00:23:20|279.12|276.22|279.3|276.4|279.3|276.4|279.06|276.16|28
1643847810000|2022-02-03 00:23:30|279.31|276.41|279.38|276.48|279.41|276.51|279.31|276.41|15
1643847820000|2022-02-03 00:23:40|279.39|276.49|279.41|276.51|279.48|276.58|279.38|276.48|21
1643847830000|2022-02-03 00:23:50|279.42|276.52|279.53|276.63|279.55|276.65|279.42|276.52|18
1643847840000|2022-02-03 00:24:00|279.54|276.64|279.79|276.89|279.79|276.89|279.52|276.62|27
1643847850000|2022-02-03 00:24:10|279.84|276.94|279.74|276.84|279.91|277.01|279.71|276.81|19
1643847860000|2022-02-03 00:24:20|279.75|276.85|279.82|276.92|279.91|277.01|279.69|276.79|20
1643847870000|2022-02-03 00:24:30|279.8|276.9|279.83|276.93|279.85|276.95|279.76|276.86|22
1643847880000|2022-02-03 00:24:40|279.8|276.9|279.89|276.99|279.89|276.99|279.8|276.9|11
1643847890000|2022-02-03 00:24:50|279.9|277|279.97|277.07|279.97|277.07|279.84|276.94|21
1643847900000|2022-02-03 00:25:00|279.98|277.08|280.1|277.2|280.11|277.21|279.95|277.05|24
1643847910000|2022-02-03 00:25:10|280.11|277.21|280.3|277.4|280.37|277.47|280.11|277.21|24
1643847920000|2022-02-03 00:25:20|280.29|277.39|279.98|277.08|280.3|277.4|279.98|277.08|26
1643847930000|2022-02-03 00:25:30|280.02|277.12|279.98|277.08|280.03|277.13|279.96|277.06|15
1643847940000|2022-02-03 00:25:40|279.99|277.09|280.03|277.13|280.24|277.34|279.99|277.09|23
1643847950000|2022-02-03 00:25:50|280.04|277.14|280.15|277.25|280.18|277.28|280.04|277.14|21
1643847960000|2022-02-03 00:26:00|280.11|277.21|280.19|277.29|280.19|277.29|280.11|277.21|7
1643847970000|2022-02-03 00:26:10|280.18|277.28|280.13|277.23|280.19|277.29|280.13|277.23|12
1643847980000|2022-02-03 00:26:20|280.16|277.26|279.97|277.07|280.17|277.27|279.97|277.07|13
1643847990000|2022-02-03 00:26:30|279.96|277.06|279.95|277.05|279.97|277.07|279.94|277.04|14
1643848000000|2022-02-03 00:26:40|279.98|277.08|280|277.1|280.06|277.16|279.98|277.08|12
1643848010000|2022-02-03 00:26:50|280.01|277.11|280|277.1|280.01|277.11|279.9|277|24
1643848020000|2022-02-03 00:27:00|280.03|277.13|280.02|277.12|280.12|277.22|280.01|277.11|14
1643848030000|2022-02-03 00:27:10|279.99|277.09|279.8|276.9|279.99|277.09|279.8|276.9|11
1643848040000|2022-02-03 00:27:20|279.87|276.97|279.82|276.92|279.89|276.99|279.81|276.91|10
1643848050000|2022-02-03 00:27:30|279.81|276.91|279.79|276.89|279.81|276.91|279.74|276.84|12
1643848060000|2022-02-03 00:27:40|279.78|276.88|279.81|276.91|279.88|276.98|279.78|276.88|21
1643848070000|2022-02-03 00:27:50|279.82|276.92|279.68|276.78|279.83|276.93|279.68|276.78|20
1643848080000|2022-02-03 00:28:00|279.67|276.77|279.7|276.8|279.71|276.81|279.6|276.7|15
1643848090000|2022-02-03 00:28:10|279.71|276.81|279.78|276.88|279.78|276.88|279.7|276.8|10
1643848100000|2022-02-03 00:28:20|279.77|276.87|279.7|276.8|279.8|276.9|279.7|276.8|13
1643848110000|2022-02-03 00:28:30|279.71|276.81|279.73|276.83|279.74|276.84|279.7|276.8|6
1643848120000|2022-02-03 00:28:40|279.75|276.85|279.81|276.91|279.81|276.91|279.75|276.85|6
1643848130000|2022-02-03 00:28:50|279.82|276.92|279.82|276.92|279.85|276.95|279.8|276.9|10
1643848140000|2022-02-03 00:29:00|279.83|276.93|279.92|277.02|279.92|277.02|279.8|276.9|16
1643848150000|2022-02-03 00:29:10|279.94|277.04|279.94|277.04|279.96|277.06|279.92|277.02|7
1643848160000|2022-02-03 00:29:20|279.93|277.03|279.89|276.99|279.93|277.03|279.87|276.97|12
1643848170000|2022-02-03 00:29:30|279.9|277|279.87|276.97|279.9|277|279.87|276.97|5
1643848180000|2022-02-03 00:29:40|279.88|276.98|279.92|277.02|279.93|277.03|279.88|276.98|14
1643848190000|2022-02-03 00:29:50|279.93|277.03|279.98|277.08|279.98|277.08|279.91|277.01|15
1643848200000|2022-02-03 00:30:00|279.96|277.06|279.96|277.06|279.96|277.06|279.92|277.02|16
1643848210000|2022-02-03 00:30:10|279.98|277.08|280.03|277.13|280.07|277.17|279.95|277.05|27
1643848220000|2022-02-03 00:30:20|280.1|277.2|280.22|277.32|280.24|277.34|280.1|277.2|25
1643848230000|2022-02-03 00:30:30|280.23|277.33|280.26|277.36|280.29|277.39|280.18|277.28|21
1643848240000|2022-02-03 00:30:40|280.28|277.38|280.4|277.5|280.44|277.54|280.28|277.38|23
1643848250000|2022-02-03 00:30:50|280.41|277.51|280.48|277.58|280.54|277.64|280.4|277.5|20
1643848260000|2022-02-03 00:31:00|280.5|277.6|280.57|277.67|280.57|277.67|280.47|277.57|19
1643848270000|2022-02-03 00:31:10|280.56|277.66|280.53|277.63|280.56|277.66|280.48|277.58|15
1643848280000|2022-02-03 00:31:20|280.52|277.62|280.47|277.57|280.58|277.68|280.45|277.55|15
1643848290000|2022-02-03 00:31:30|280.44|277.54|280.33|277.43|280.44|277.54|280.33|277.43|12
1643848300000|2022-02-03 00:31:40|280.34|277.44|280.38|277.48|280.39|277.49|280.27|277.37|17
1643848310000|2022-02-03 00:31:50|280.39|277.49|280.41|277.51|280.5|277.6|280.35|277.45|17
1643848320000|2022-02-03 00:32:00|280.49|277.59|280.41|277.51|280.49|277.59|280.41|277.51|13
1643848330000|2022-02-03 00:32:10|280.39|277.49|280.3|277.4|280.39|277.49|280.29|277.39|10
1643848340000|2022-02-03 00:32:20|280.29|277.39|280.27|277.37|280.29|277.39|280.24|277.34|5
1643848350000|2022-02-03 00:32:30|280.23|277.33|280.06|277.16|280.23|277.33|280.06|277.16|18
1643848360000|2022-02-03 00:32:40|280.07|277.17|279.91|277.01|280.07|277.17|279.91|277.01|16
1643848370000|2022-02-03 00:32:50|279.92|277.02|279.86|276.96|279.95|277.05|279.86|276.96|12
1643848390000|2022-02-03 00:33:10|279.85|276.95|279.59|276.69|279.85|276.95|279.59|276.69|12
1643848400000|2022-02-03 00:33:20|279.54|276.64|279.55|276.65|279.58|276.68|279.52|276.62|13
1643848410000|2022-02-03 00:33:30|279.54|276.64|279.29|276.39|279.54|276.64|279.21|276.31|24
1643848420000|2022-02-03 00:33:40|279.28|276.38|279.22|276.32|279.28|276.38|279.18|276.28|25
1643848430000|2022-02-03 00:33:50|279.21|276.31|279.33|276.43|279.36|276.46|279.21|276.31|18
1643848440000|2022-02-03 00:34:00|279.34|276.44|279.28|276.38|279.34|276.44|279.26|276.36|13
1643848450000|2022-02-03 00:34:10|279.3|276.4|279.26|276.36|279.31|276.41|279.26|276.36|20
1643848460000|2022-02-03 00:34:20|279.25|276.35|279.33|276.43|279.33|276.43|279.25|276.35|19
1643848470000|2022-02-03 00:34:30|279.34|276.44|279.25|276.35|279.34|276.44|279.24|276.34|18
1643848480000|2022-02-03 00:34:40|279.22|276.32|279.21|276.31|279.26|276.36|279.2|276.3|11
1643848490000|2022-02-03 00:34:50|279.2|276.3|279.29|276.39|279.32|276.42|279.19|276.29|11
1643848500000|2022-02-03 00:35:00|279.3|276.4|279.31|276.41|279.31|276.41|279.29|276.39|17
1643848510000|2022-02-03 00:35:10|279.32|276.42|279.48|276.58|279.5|276.6|279.32|276.42|18
1643848520000|2022-02-03 00:35:20|279.49|276.59|279.46|276.56|279.49|276.59|279.43|276.53|7
1643848530000|2022-02-03 00:35:30|279.47|276.57|279.47|276.57|279.55|276.65|279.45|276.55|23
1643848540000|2022-02-03 00:35:40|279.46|276.56|279.64|276.74|279.64|276.74|279.44|276.54|21
1643848550000|2022-02-03 00:35:50|279.63|276.73|279.72|276.82|279.78|276.88|279.63|276.73|19
1643848560000|2022-02-03 00:36:00|279.69|276.79|280.04|277.14|280.04|277.14|279.68|276.78|22
1643848570000|2022-02-03 00:36:10|280.05|277.15|280.48|277.58|280.48|277.58|280.05|277.15|33
1643848580000|2022-02-03 00:36:20|280.49|277.59|280.51|277.61|280.58|277.68|280.46|277.56|21
1643848590000|2022-02-03 00:36:30|280.5|277.6|280.45|277.55|280.52|277.62|280.44|277.54|15
1643848600000|2022-02-03 00:36:40|280.44|277.54|280.32|277.42|280.45|277.55|280.32|277.42|15
1643848610000|2022-02-03 00:36:50|280.35|277.45|280.48|277.58|280.48|277.58|280.35|277.45|24
1643848620000|2022-02-03 00:37:00|280.47|277.57|280.39|277.49|280.48|277.58|280.39|277.49|12
1643848630000|2022-02-03 00:37:10|280.4|277.5|280.58|277.68|280.58|277.68|280.4|277.5|23
1643848640000|2022-02-03 00:37:20|280.56|277.66|280.52|277.62|280.56|277.66|280.49|277.59|12
1643848650000|2022-02-03 00:37:30|280.5|277.6|280.38|277.48|280.51|277.61|280.38|277.48|10
1643848660000|2022-02-03 00:37:40|280.33|277.43|280.27|277.37|280.34|277.44|280.24|277.34|24
1643848670000|2022-02-03 00:37:50|280.24|277.34|280.27|277.37|280.3|277.4|280.11|277.21|25
1643848680000|2022-02-03 00:38:00|280.28|277.38|280.29|277.39|280.3|277.4|280.27|277.37|13
1643848690000|2022-02-03 00:38:10|280.25|277.35|280.03|277.13|280.25|277.35|280.01|277.11|20
1643848700000|2022-02-03 00:38:20|280.02|277.12|280.05|277.15|280.06|277.16|280.02|277.12|9
1643848710000|2022-02-03 00:38:30|280.02|277.12|280.04|277.14|280.06|277.16|280.02|277.12|8
1643848720000|2022-02-03 00:38:40|280.03|277.13|280.08|277.18|280.09|277.19|279.96|277.06|23
1643848730000|2022-02-03 00:38:50|280.09|277.19|280.02|277.12|280.11|277.21|280.02|277.12|10
1643848740000|2022-02-03 00:39:00|280.08|277.18|280.37|277.47|280.37|277.47|280.08|277.18|19
1643848750000|2022-02-03 00:39:10|280.36|277.46|280.16|277.26|280.36|277.46|280.16|277.26|12
1643848760000|2022-02-03 00:39:20|280.15|277.25|280.01|277.11|280.16|277.26|280.01|277.11|15
1643848770000|2022-02-03 00:39:30|280.02|277.12|279.66|276.76|280.02|277.12|279.66|276.76|18
1643848780000|2022-02-03 00:39:40|279.65|276.75|279.55|276.65|279.67|276.77|279.55|276.65|12
1643848790000|2022-02-03 00:39:50|279.53|276.63|279.56|276.66|279.58|276.68|279.53|276.63|16
1643848800000|2022-02-03 00:40:00|279.55|276.65|279.73|276.83|279.76|276.86|279.55|276.65|18
1643848810000|2022-02-03 00:40:10|279.75|276.85|279.68|276.78|279.78|276.88|279.68|276.78|16
1643848820000|2022-02-03 00:40:20|279.66|276.76|279.39|276.49|279.74|276.84|279.34|276.44|30
1643848830000|2022-02-03 00:40:30|279.34|276.44|279.5|276.6|279.5|276.6|279.34|276.44|15
1643848840000|2022-02-03 00:40:40|279.51|276.61|279.5|276.6|279.52|276.62|279.45|276.55|16
1643848850000|2022-02-03 00:40:50|279.51|276.61|279.55|276.65|279.56|276.66|279.45|276.55|16
1643848860000|2022-02-03 00:41:00|279.56|276.66|279.53|276.63|279.57|276.67|279.53|276.63|10
1643848870000|2022-02-03 00:41:10|279.54|276.64|279.35|276.45|279.54|276.64|279.35|276.45|14
1643848880000|2022-02-03 00:41:20|279.33|276.43|279.37|276.47|279.37|276.47|279.31|276.41|10
1643848890000|2022-02-03 00:41:30|279.35|276.45|279.44|276.54|279.45|276.55|279.33|276.43|15
1643848900000|2022-02-03 00:41:40|279.41|276.51|279.13|276.23|279.41|276.51|279.12|276.22|22
1643848910000|2022-02-03 00:41:50|279.14|276.24|279.14|276.24|279.17|276.27|279.11|276.21|17
1643848920000|2022-02-03 00:42:00|279.15|276.25|279.46|276.56|279.47|276.57|279.15|276.25|27
1643848930000|2022-02-03 00:42:10|279.47|276.57|279.24|276.34|279.54|276.64|279.23|276.33|24
1643848940000|2022-02-03 00:42:20|279.22|276.32|279.25|276.35|279.29|276.39|279.22|276.32|15
1643848950000|2022-02-03 00:42:30|279.29|276.39|279.43|276.53|279.49|276.59|279.28|276.38|24
1643848960000|2022-02-03 00:42:40|279.44|276.54|279.45|276.55|279.45|276.55|279.4|276.5|9
1643848970000|2022-02-03 00:42:50|279.43|276.53|279.37|276.47|279.45|276.55|279.37|276.47|10
1643848980000|2022-02-03 00:43:00|279.36|276.46|279.35|276.45|279.36|276.46|279.3|276.4|18
1643848990000|2022-02-03 00:43:10|279.33|276.43|279.26|276.36|279.33|276.43|279.25|276.35|13
1643849000000|2022-02-03 00:43:20|279.27|276.37|279.31|276.41|279.31|276.41|279.27|276.37|6
1643849010000|2022-02-03 00:43:30|279.32|276.42|279.25|276.35|279.32|276.42|279.24|276.34|5
1643849020000|2022-02-03 00:43:40|279.26|276.36|279.34|276.44|279.34|276.44|279.25|276.35|11
1643849030000|2022-02-03 00:43:50|279.33|276.43|279.5|276.6|279.52|276.62|279.27|276.37|24
1643849040000|2022-02-03 00:44:00|279.49|276.59|279.43|276.53|279.5|276.6|279.42|276.52|13
1643849050000|2022-02-03 00:44:10|279.41|276.51|279.25|276.35|279.44|276.54|279.22|276.32|21
1643849060000|2022-02-03 00:44:20|279.26|276.36|279.45|276.55|279.45|276.55|279.26|276.36|18
1643849070000|2022-02-03 00:44:30|279.47|276.57|279.28|276.38|279.47|276.57|279.28|276.38|17
1643849080000|2022-02-03 00:44:40|279.31|276.41|279.39|276.49|279.4|276.5|279.26|276.36|22
1643849090000|2022-02-03 00:44:50|279.42|276.52|279.21|276.31|279.42|276.52|279.21|276.31|21
1643849100000|2022-02-03 00:45:00|279.2|276.3|279.22|276.32|279.29|276.39|279.19|276.29|17
1643849110000|2022-02-03 00:45:10|279.23|276.33|279.18|276.28|279.23|276.33|279.16|276.26|12
1643849120000|2022-02-03 00:45:20|279.17|276.27|279.16|276.26|279.17|276.27|279.15|276.25|3
1643849130000|2022-02-03 00:45:30|279.17|276.27|279.28|276.38|279.31|276.41|279.16|276.26|15
1643849140000|2022-02-03 00:45:40|279.27|276.37|279.28|276.38|279.28|276.38|279.26|276.36|5
1643849150000|2022-02-03 00:45:50|279.3|276.4|279.28|276.38|279.31|276.41|279.26|276.36|8
1643849160000|2022-02-03 00:46:00|279.29|276.39|279.31|276.41|279.33|276.43|279.29|276.39|12
1643849170000|2022-02-03 00:46:10|279.32|276.42|279.33|276.43|279.35|276.45|279.32|276.42|9
1643849180000|2022-02-03 00:46:20|279.32|276.42|279.24|276.34|279.35|276.45|279.22|276.32|20
1643849190000|2022-02-03 00:46:30|279.23|276.33|279.15|276.25|279.23|276.33|279.12|276.22|16
1643849200000|2022-02-03 00:46:40|279.14|276.24|279.01|276.11|279.15|276.25|279.01|276.11|16
1643849210000|2022-02-03 00:46:50|279|276.1|279.04|276.14|279.09|276.19|278.99|276.09|12
1643849220000|2022-02-03 00:47:00|279.03|276.13|278.97|276.07|279.03|276.13|278.97|276.07|16
1643849230000|2022-02-03 00:47:10|278.96|276.06|278.97|276.07|278.98|276.08|278.96|276.06|4
1643849240000|2022-02-03 00:47:20|278.96|276.06|278.98|276.08|278.98|276.08|278.93|276.03|7
1643849250000|2022-02-03 00:47:30|278.95|276.05|279.08|276.18|279.15|276.25|278.93|276.03|20
1643849260000|2022-02-03 00:47:40|279.05|276.15|279|276.1|279.08|276.18|278.97|276.07|12
1643849270000|2022-02-03 00:47:50|278.97|276.07|279.02|276.12|279.03|276.13|278.97|276.07|9
1643849280000|2022-02-03 00:48:00|279.03|276.13|279.24|276.34|279.24|276.34|279.03|276.13|23
1643849290000|2022-02-03 00:48:10|279.26|276.36|279.26|276.36|279.27|276.37|279.25|276.35|12
1643849300000|2022-02-03 00:48:20|279.24|276.34|279.16|276.26|279.24|276.34|279.14|276.24|12
1643849310000|2022-02-03 00:48:30|279.15|276.25|279.16|276.26|279.16|276.26|279.14|276.24|16
1643849320000|2022-02-03 00:48:40|279.15|276.25|279.2|276.3|279.21|276.31|279.15|276.25|12
1643849330000|2022-02-03 00:48:50|279.21|276.31|279.2|276.3|279.21|276.31|279.19|276.29|6
1643849340000|2022-02-03 00:49:00|279.21|276.31|279.12|276.22|279.21|276.31|279.11|276.21|14
1643849350000|2022-02-03 00:49:10|279.13|276.23|279.13|276.23|279.15|276.25|279.08|276.18|13
1643849360000|2022-02-03 00:49:20|279.12|276.22|279.12|276.22|279.12|276.22|279.1|276.2|4
1643849370000|2022-02-03 00:49:30|279.13|276.23|279.05|276.15|279.13|276.23|279.02|276.12|12
1643849380000|2022-02-03 00:49:40|279.02|276.12|279.1|276.2|279.1|276.2|278.95|276.05|20
1643849390000|2022-02-03 00:49:50|279.11|276.21|279.23|276.33|279.23|276.33|279.11|276.21|23
1643849400000|2022-02-03 00:50:00|279.22|276.32|279.25|276.35|279.26|276.36|279.22|276.32|12
1643849410000|2022-02-03 00:50:10|279.27|276.37|279.28|276.38|279.28|276.38|279.24|276.34|8
1643849420000|2022-02-03 00:50:20|279.29|276.39|279.17|276.27|279.29|276.39|279.17|276.27|10
1643849430000|2022-02-03 00:50:30|279.16|276.26|279.22|276.32|279.23|276.33|279.12|276.22|18
1643849440000|2022-02-03 00:50:40|279.24|276.34|279.22|276.32|279.24|276.34|279.21|276.31|5
1643849450000|2022-02-03 00:50:50|279.21|276.31|279.26|276.36|279.28|276.38|279.21|276.31|14
1643849460000|2022-02-03 00:51:00|279.23|276.33|279.14|276.24|279.25|276.35|279.11|276.21|17
1643849470000|2022-02-03 00:51:10|279.13|276.23|279.18|276.28|279.21|276.31|279.05|276.15|21
1643849480000|2022-02-03 00:51:20|279.17|276.27|279.16|276.26|279.17|276.27|279.11|276.21|14
1643849490000|2022-02-03 00:51:30|279.15|276.25|279.11|276.21|279.15|276.25|279.11|276.21|14
1643849500000|2022-02-03 00:51:40|279.14|276.24|279.14|276.24|279.16|276.26|279.12|276.22|9
1643849510000|2022-02-03 00:51:50|279.16|276.26|279.2|276.3|279.21|276.31|279.07|276.17|22
1643849520000|2022-02-03 00:52:00|279.21|276.31|279.33|276.43|279.33|276.43|279.21|276.31|13
1643849530000|2022-02-03 00:52:10|279.32|276.42|279.62|276.72|279.63|276.73|279.32|276.42|23
1643849540000|2022-02-03 00:52:20|279.63|276.73|279.68|276.78|279.69|276.79|279.62|276.72|14
1643849550000|2022-02-03 00:52:30|279.67|276.77|279.59|276.69|279.67|276.77|279.57|276.67|7
1643849560000|2022-02-03 00:52:40|279.6|276.7|279.62|276.72|279.62|276.72|279.59|276.69|14
1643849570000|2022-02-03 00:52:50|279.61|276.71|279.67|276.77|279.67|276.77|279.61|276.71|16
1643849580000|2022-02-03 00:53:00|279.66|276.76|279.63|276.73|279.67|276.77|279.63|276.73|5
1643849590000|2022-02-03 00:53:10|279.65|276.75|279.64|276.74|279.65|276.75|279.52|276.62|21
1643849600000|2022-02-03 00:53:20|279.65|276.75|279.54|276.64|279.66|276.76|279.54|276.64|14
1643849610000|2022-02-03 00:53:30|279.53|276.63|279.56|276.66|279.56|276.66|279.53|276.63|6
1643849620000|2022-02-03 00:53:40|279.57|276.67|279.72|276.82|279.72|276.82|279.57|276.67|14
1643849630000|2022-02-03 00:53:50|279.74|276.84|279.83|276.93|279.89|276.99|279.74|276.84|21
1643849640000|2022-02-03 00:54:00|279.84|276.94|279.73|276.83|279.84|276.94|279.7|276.8|12
1643849650000|2022-02-03 00:54:10|279.8|276.9|279.74|276.84|279.83|276.93|279.74|276.84|9
1643849660000|2022-02-03 00:54:20|279.75|276.85|279.74|276.84|279.75|276.85|279.74|276.84|2
1643849670000|2022-02-03 00:54:30|279.73|276.83|279.67|276.77|279.75|276.85|279.65|276.75|15
1643849680000|2022-02-03 00:54:40|279.65|276.75|279.8|276.9|279.81|276.91|279.65|276.75|19
1643849690000|2022-02-03 00:54:50|279.81|276.91|279.73|276.83|279.82|276.92|279.73|276.83|13
1643849700000|2022-02-03 00:55:00|279.74|276.84|279.73|276.83|279.75|276.85|279.72|276.82|6
1643849710000|2022-02-03 00:55:10|279.72|276.82|279.6|276.7|279.72|276.82|279.59|276.69|7
1643849720000|2022-02-03 00:55:20|279.61|276.71|279.61|276.71|279.63|276.73|279.57|276.67|14
1643849730000|2022-02-03 00:55:30|279.58|276.68|279.64|276.74|279.66|276.76|279.58|276.68|10
1643849740000|2022-02-03 00:55:40|279.66|276.76|279.64|276.74|279.66|276.76|279.64|276.74|12
1643849750000|2022-02-03 00:55:50|279.63|276.73|279.65|276.75|279.65|276.75|279.62|276.72|6
1643849760000|2022-02-03 00:56:00|279.63|276.73|279.61|276.71|279.71|276.81|279.61|276.71|8
1643849770000|2022-02-03 00:56:10|279.63|276.73|279.69|276.79|279.69|276.79|279.6|276.7|5
1643849780000|2022-02-03 00:56:20|279.68|276.78|279.68|276.78|279.69|276.79|279.62|276.72|7
1643849790000|2022-02-03 00:56:30|279.63|276.73|279.66|276.76|279.75|276.85|279.63|276.73|16
1643849800000|2022-02-03 00:56:40|279.67|276.77|279.63|276.73|279.72|276.82|279.63|276.73|11
1643849810000|2022-02-03 00:56:50|279.62|276.72|279.62|276.72|279.62|276.72|279.62|276.72|1
1643849820000|2022-02-03 00:57:00|279.61|276.71|279.53|276.63|279.62|276.72|279.53|276.63|7
1643849830000|2022-02-03 00:57:10|279.51|276.61|279.46|276.56|279.51|276.61|279.45|276.55|5
1643849840000|2022-02-03 00:57:20|279.44|276.54|279.44|276.54|279.44|276.54|279.43|276.53|3
1643849860000|2022-02-03 00:57:40|279.43|276.53|279.39|276.49|279.43|276.53|279.38|276.48|5
1643849870000|2022-02-03 00:57:50|279.4|276.5|279.41|276.51|279.42|276.52|279.4|276.5|8
1643849880000|2022-02-03 00:58:00|279.39|276.49|279.4|276.5|279.41|276.51|279.39|276.49|14
1643849890000|2022-02-03 00:58:10|279.39|276.49|279.05|276.15|279.39|276.49|279.05|276.15|23
1643849900000|2022-02-03 00:58:20|279|276.1|278.97|276.07|279.06|276.16|278.94|276.04|20
1643849910000|2022-02-03 00:58:30|278.96|276.06|278.89|275.99|278.96|276.06|278.81|275.91|17
1643849920000|2022-02-03 00:58:40|278.86|275.96|278.8|275.9|278.86|275.96|278.76|275.86|13
1643849930000|2022-02-03 00:58:50|278.77|275.87|278.71|275.81|278.81|275.91|278.66|275.76|15
1643849940000|2022-02-03 00:59:00|278.7|275.8|278.77|275.87|278.77|275.87|278.64|275.74|21
1643849950000|2022-02-03 00:59:10|278.76|275.86|278.76|275.86|278.8|275.9|278.74|275.84|14
1643849960000|2022-02-03 00:59:20|278.77|275.87|278.71|275.81|278.77|275.87|278.64|275.74|19
1643849970000|2022-02-03 00:59:30|278.7|275.8|278.69|275.79|278.72|275.82|278.68|275.78|15
1643849980000|2022-02-03 00:59:40|278.67|275.77|278.7|275.8|278.7|275.8|278.67|275.77|8
1643849990000|2022-02-03 00:59:50|278.71|275.81|278.76|275.86|278.86|275.96|278.7|275.8|10
1643850000000|2022-02-03 01:00:00|278.77|275.87|278.82|275.92|278.89|275.99|278.76|275.86|22
1643850010000|2022-02-03 01:00:10|278.83|275.93|278.84|275.94|278.85|275.95|278.83|275.93|4
1643850020000|2022-02-03 01:00:20|278.85|275.95|278.86|275.96|278.89|275.99|278.85|275.95|17
1643850030000|2022-02-03 01:00:30|278.85|275.95|278.81|275.91|278.87|275.97|278.8|275.9|16
1643850040000|2022-02-03 01:00:40|278.82|275.92|278.82|275.92|278.84|275.94|278.81|275.91|14
1643850050000|2022-02-03 01:00:50|278.83|275.93|278.84|275.94|278.84|275.94|278.82|275.92|9
1643850060000|2022-02-03 01:01:00|278.83|275.93|278.99|276.09|279.06|276.16|278.83|275.93|24
1643850070000|2022-02-03 01:01:10|278.98|276.08|278.97|276.07|278.98|276.08|278.95|276.05|9
1643850080000|2022-02-03 01:01:20|278.95|276.05|278.98|276.08|279.01|276.11|278.95|276.05|17
1643850090000|2022-02-03 01:01:30|278.99|276.09|278.96|276.06|278.99|276.09|278.94|276.04|10
1643850100000|2022-02-03 01:01:40|278.97|276.07|279|276.1|279|276.1|278.94|276.04|6
1643850110000|2022-02-03 01:01:50|278.98|276.08|279.13|276.23|279.23|276.33|278.98|276.08|28
1643850120000|2022-02-03 01:02:00|279.15|276.25|279.15|276.25|279.16|276.26|279.14|276.24|12
1643850130000|2022-02-03 01:02:10|279.16|276.26|279.28|276.38|279.29|276.39|279.15|276.25|14
1643850140000|2022-02-03 01:02:20|279.26|276.36|279.3|276.4|279.31|276.41|279.25|276.35|15
1643850150000|2022-02-03 01:02:30|279.29|276.39|279.29|276.39|279.29|276.39|279.27|276.37|6
1643850160000|2022-02-03 01:02:40|279.28|276.38|279.28|276.38|279.28|276.38|279.25|276.35|7
1643850170000|2022-02-03 01:02:50|279.27|276.37|279.29|276.39|279.29|276.39|279.25|276.35|6
1643850180000|2022-02-03 01:03:00|279.3|276.4|279.36|276.46|279.36|276.46|279.29|276.39|18
1643850190000|2022-02-03 01:03:10|279.35|276.45|279.39|276.49|279.39|276.49|279.35|276.45|5
1643850200000|2022-02-03 01:03:20|279.38|276.48|279.39|276.49|279.44|276.54|279.35|276.45|13
1643850210000|2022-02-03 01:03:30|279.41|276.51|279.46|276.56|279.46|276.56|279.41|276.51|16
1643850220000|2022-02-03 01:03:40|279.44|276.54|279.43|276.53|279.45|276.55|279.43|276.53|10
1643850230000|2022-02-03 01:03:50|279.42|276.52|279.46|276.56|279.46|276.56|279.42|276.52|7
1643850240000|2022-02-03 01:04:00|279.47|276.57|279.46|276.56|279.47|276.57|279.41|276.51|14
1643850250000|2022-02-03 01:04:10|279.47|276.57|279.46|276.56|279.47|276.57|279.46|276.56|2
1643850270000|2022-02-03 01:04:30|279.47|276.57|279.63|276.73|279.64|276.74|279.47|276.57|13
1643850280000|2022-02-03 01:04:40|279.62|276.72|279.64|276.74|279.64|276.74|279.59|276.69|9
1643850290000|2022-02-03 01:04:50|279.63|276.73|279.59|276.69|279.64|276.74|279.59|276.69|11
1643850300000|2022-02-03 01:05:00|279.58|276.68|279.62|276.72|279.63|276.73|279.58|276.68|8
1643850310000|2022-02-03 01:05:10|279.61|276.71|279.74|276.84|279.77|276.87|279.61|276.71|19
1643850320000|2022-02-03 01:05:20|279.73|276.83|279.66|276.76|279.74|276.84|279.66|276.76|10
1643850330000|2022-02-03 01:05:30|279.63|276.73|279.44|276.54|279.65|276.75|279.43|276.53|18
1643850340000|2022-02-03 01:05:40|279.46|276.56|279.41|276.51|279.47|276.57|279.4|276.5|11
1643850350000|2022-02-03 01:05:50|279.4|276.5|279.36|276.46|279.4|276.5|279.36|276.46|7
1643850360000|2022-02-03 01:06:00|279.37|276.47|279.35|276.45|279.38|276.48|279.35|276.45|7
1643850370000|2022-02-03 01:06:10|279.34|276.44|279.24|276.34|279.34|276.44|279.24|276.34|14
1643850380000|2022-02-03 01:06:20|279.23|276.33|279.21|276.31|279.23|276.33|279.21|276.31|3
1643850390000|2022-02-03 01:06:30|279.22|276.32|279.2|276.3|279.22|276.32|279.2|276.3|3
1643850400000|2022-02-03 01:06:40|279.19|276.29|279.07|276.17|279.2|276.3|279.07|276.17|16
1643850410000|2022-02-03 01:06:50|279.08|276.18|279.11|276.21|279.11|276.21|279.05|276.15|20
1643850420000|2022-02-03 01:07:00|279.1|276.2|279.1|276.2|279.11|276.21|279.09|276.19|7
1643850430000|2022-02-03 01:07:10|279.09|276.19|279.24|276.34|279.29|276.39|279.08|276.18|23
1643850440000|2022-02-03 01:07:20|279.23|276.33|279.06|276.16|279.26|276.36|279.06|276.16|25
1643850450000|2022-02-03 01:07:30|279.07|276.17|279.12|276.22|279.13|276.23|279.07|276.17|7
1643850460000|2022-02-03 01:07:40|279.11|276.21|279.1|276.2|279.11|276.21|279.08|276.18|11
1643850470000|2022-02-03 01:07:50|279.07|276.17|279.02|276.12|279.07|276.17|279.02|276.12|9
1643850480000|2022-02-03 01:08:00|279.01|276.11|278.8|275.9|279.02|276.12|278.8|275.9|17
1643850490000|2022-02-03 01:08:10|278.81|275.91|278.66|275.76|278.81|275.91|278.66|275.76|13
1643850500000|2022-02-03 01:08:20|278.65|275.75|278.65|275.75|278.7|275.8|278.58|275.68|11
1643850510000|2022-02-03 01:08:30|278.67|275.77|278.69|275.79|278.72|275.82|278.64|275.74|12
1643850520000|2022-02-03 01:08:40|278.73|275.83|278.73|275.83|278.76|275.86|278.72|275.82|16
1643850530000|2022-02-03 01:08:50|278.72|275.82|278.72|275.82|278.73|275.83|278.72|275.82|3
1643850540000|2022-02-03 01:09:00|278.74|275.84|278.8|275.9|278.8|275.9|278.73|275.83|14
1643850550000|2022-02-03 01:09:10|278.79|275.89|278.8|275.9|278.8|275.9|278.78|275.88|3
1643850560000|2022-02-03 01:09:20|278.74|275.84|278.64|275.74|278.74|275.84|278.64|275.74|11
1643850570000|2022-02-03 01:09:30|278.65|275.75|278.65|275.75|278.67|275.77|278.64|275.74|14
1643850580000|2022-02-03 01:09:40|278.66|275.76|278.61|275.71|278.66|275.76|278.61|275.71|10
1643850590000|2022-02-03 01:09:50|278.62|275.72|278.64|275.74|278.65|275.75|278.61|275.71|10
1643850600000|2022-02-03 01:10:00|278.63|275.73|278.74|275.84|278.74|275.84|278.62|275.72|14
1643850610000|2022-02-03 01:10:10|278.76|275.86|278.75|275.85|278.76|275.86|278.75|275.85|8
1643850620000|2022-02-03 01:10:20|278.76|275.86|278.73|275.83|278.76|275.86|278.73|275.83|5
1643850630000|2022-02-03 01:10:30|278.74|275.84|278.75|275.85|278.75|275.85|278.73|275.83|8
1643850640000|2022-02-03 01:10:40|278.74|275.84|278.77|275.87|278.78|275.88|278.73|275.83|6
1643850650000|2022-02-03 01:10:50|278.76|275.86|278.76|275.86|278.78|275.88|278.76|275.86|6
1643850660000|2022-02-03 01:11:00|278.75|275.85|278.82|275.92|278.82|275.92|278.75|275.85|11
1643850670000|2022-02-03 01:11:10|278.83|275.93|279.01|276.11|279.03|276.13|278.83|275.93|20
1643850680000|2022-02-03 01:11:20|279|276.1|279.1|276.2|279.1|276.2|278.96|276.06|20
1643850690000|2022-02-03 01:11:30|279.07|276.17|279.08|276.18|279.08|276.18|279.05|276.15|15
1643850700000|2022-02-03 01:11:40|279.09|276.19|279.08|276.18|279.09|276.19|279.07|276.17|10
1643850710000|2022-02-03 01:11:50|279.1|276.2|279.21|276.31|279.22|276.32|279.08|276.18|10
1643850720000|2022-02-03 01:12:00|279.22|276.32|279.24|276.34|279.24|276.34|279.22|276.32|3
1643850730000|2022-02-03 01:12:10|279.27|276.37|279.27|276.37|279.27|276.37|279.24|276.34|5
1643850740000|2022-02-03 01:12:20|279.26|276.36|279.26|276.36|279.27|276.37|279.25|276.35|5
1643850750000|2022-02-03 01:12:30|279.22|276.32|279.15|276.25|279.22|276.32|279.09|276.19|24
1643850760000|2022-02-03 01:12:40|279.16|276.26|279.29|276.39|279.31|276.41|279.15|276.25|11
1643850770000|2022-02-03 01:12:50|279.31|276.41|279.37|276.47|279.37|276.47|279.28|276.38|9
1643850780000|2022-02-03 01:13:00|279.38|276.48|279.36|276.46|279.38|276.48|279.34|276.44|12
1643850790000|2022-02-03 01:13:10|279.37|276.47|279.35|276.45|279.41|276.51|279.33|276.43|19
1643850800000|2022-02-03 01:13:20|279.32|276.42|279.33|276.43|279.36|276.46|279.32|276.42|12
1643850810000|2022-02-03 01:13:30|279.34|276.44|279.36|276.46|279.38|276.48|279.34|276.44|7
1643850820000|2022-02-03 01:13:40|279.37|276.47|279.37|276.47|279.37|276.47|279.35|276.45|13
1643850830000|2022-02-03 01:13:50|279.42|276.52|279.46|276.56|279.48|276.58|279.41|276.51|17
1643850840000|2022-02-03 01:14:00|279.48|276.58|279.29|276.39|279.49|276.59|279.28|276.38|21
1643850850000|2022-02-03 01:14:10|279.3|276.4|279.29|276.39|279.32|276.42|279.25|276.35|14
1643850860000|2022-02-03 01:14:20|279.3|276.4|279.27|276.37|279.33|276.43|279.25|276.35|15
1643850870000|2022-02-03 01:14:30|279.25|276.35|279.3|276.4|279.3|276.4|279.25|276.35|8
1643850880000|2022-02-03 01:14:40|279.31|276.41|279.31|276.41|279.34|276.44|279.3|276.4|10
1643850890000|2022-02-03 01:14:50|279.3|276.4|279.29|276.39|279.34|276.44|279.25|276.35|14
1643850900000|2022-02-03 01:15:00|279.27|276.37|279.37|276.47|279.39|276.49|279.27|276.37|20
1643850910000|2022-02-03 01:15:10|279.38|276.48|279.37|276.47|279.4|276.5|279.32|276.42|13
1643850920000|2022-02-03 01:15:20|279.38|276.48|279.41|276.51|279.45|276.55|279.36|276.46|17
1643850930000|2022-02-03 01:15:30|279.39|276.49|279.29|276.39|279.39|276.49|279.24|276.34|15
1643850940000|2022-02-03 01:15:40|279.31|276.41|279.32|276.42|279.36|276.46|279.3|276.4|10
1643850950000|2022-02-03 01:15:50|279.33|276.43|279.26|276.36|279.35|276.45|279.26|276.36|15
1643850960000|2022-02-03 01:16:00|279.27|276.37|279.14|276.24|279.27|276.37|279.14|276.24|12
1643850970000|2022-02-03 01:16:10|279.15|276.25|279.13|276.23|279.17|276.27|279.13|276.23|7
1643850980000|2022-02-03 01:16:20|279.11|276.21|279.06|276.16|279.11|276.21|279.02|276.12|11
1643850990000|2022-02-03 01:16:30|279.08|276.18|279.08|276.18|279.08|276.18|279.08|276.18|1
1643851000000|2022-02-03 01:16:40|279.07|276.17|279.16|276.26|279.17|276.27|279.07|276.17|12
1643851010000|2022-02-03 01:16:50|279.17|276.27|279.1|276.2|279.19|276.29|279.09|276.19|12
1643851020000|2022-02-03 01:17:00|279.09|276.19|279.04|276.14|279.09|276.19|279.02|276.12|10
1643851030000|2022-02-03 01:17:10|279.03|276.13|279|276.1|279.03|276.13|278.98|276.08|6
1643851040000|2022-02-03 01:17:20|279.01|276.11|279.02|276.12|279.07|276.17|278.98|276.08|22
1643851050000|2022-02-03 01:17:30|279.03|276.13|279.07|276.17|279.18|276.28|279.03|276.13|13
1643851060000|2022-02-03 01:17:40|279.09|276.19|279|276.1|279.09|276.19|279|276.1|6
1643851070000|2022-02-03 01:17:50|278.99|276.09|279.04|276.14|279.05|276.15|278.98|276.08|13
1643851080000|2022-02-03 01:18:00|279.05|276.15|279.02|276.12|279.05|276.15|279.02|276.12|3
1643851090000|2022-02-03 01:18:10|279.01|276.11|279|276.1|279.01|276.11|279|276.1|6
1643851100000|2022-02-03 01:18:20|279.01|276.11|279|276.1|279.01|276.11|279|276.1|2
1643851110000|2022-02-03 01:18:30|279.04|276.14|278.98|276.08|279.04|276.14|278.98|276.08|10
1643851120000|2022-02-03 01:18:40|279.01|276.11|279.04|276.14|279.04|276.14|279|276.1|8
1643851130000|2022-02-03 01:18:50|279|276.1|278.94|276.04|279|276.1|278.91|276.01|14
1643851140000|2022-02-03 01:19:00|278.91|276.01|278.82|275.92|278.91|276.01|278.82|275.92|11
1643851150000|2022-02-03 01:19:10|278.81|275.91|278.64|275.74|278.81|275.91|278.6|275.7|17
1643851160000|2022-02-03 01:19:20|278.62|275.72|278.45|275.55|278.62|275.72|278.44|275.54|20
1643851170000|2022-02-03 01:19:30|278.48|275.58|278.32|275.42|278.5|275.6|278.31|275.41|16
1643851180000|2022-02-03 01:19:40|278.33|275.43|278.33|275.43|278.41|275.51|278.32|275.42|16
1643851190000|2022-02-03 01:19:50|278.32|275.42|278.32|275.42|278.39|275.49|278.32|275.42|16
1643851200000|2022-02-03 01:20:00|278.34|275.44|278.34|275.44|278.39|275.49|278.3|275.4|9
1643851210000|2022-02-03 01:20:10|278.35|275.45|278.39|275.49|278.5|275.6|278.35|275.45|19
1643851220000|2022-02-03 01:20:20|278.43|275.53|278.48|275.58|278.53|275.63|278.42|275.52|21
1643851230000|2022-02-03 01:20:30|278.49|275.59|278.43|275.53|278.49|275.59|278.38|275.48|18
1643851240000|2022-02-03 01:20:40|278.39|275.49|278.4|275.5|278.42|275.52|278.39|275.49|8
1643851250000|2022-02-03 01:20:50|278.39|275.49|278.55|275.65|278.56|275.66|278.39|275.49|19
1643851260000|2022-02-03 01:21:00|278.52|275.62|278.47|275.57|278.6|275.7|278.47|275.57|17
1643851270000|2022-02-03 01:21:10|278.49|275.59|278.45|275.55|278.52|275.62|278.41|275.51|16
1643851280000|2022-02-03 01:21:20|278.44|275.54|278.54|275.64|278.54|275.64|278.44|275.54|11
1643851290000|2022-02-03 01:21:30|278.53|275.63|278.51|275.61|278.55|275.65|278.49|275.59|17
1643851300000|2022-02-03 01:21:40|278.52|275.62|278.74|275.84|278.74|275.84|278.52|275.62|14
1643851310000|2022-02-03 01:21:50|278.79|275.89|278.8|275.9|278.82|275.92|278.77|275.87|14
1643851320000|2022-02-03 01:22:00|278.79|275.89|278.83|275.93|278.84|275.94|278.79|275.89|12
1643851330000|2022-02-03 01:22:10|278.81|275.91|278.75|275.85|278.85|275.95|278.75|275.85|21
1643851340000|2022-02-03 01:22:20|278.77|275.87|278.8|275.9|278.81|275.91|278.77|275.87|9
1643851350000|2022-02-03 01:22:30|278.78|275.88|278.8|275.9|278.81|275.91|278.69|275.79|16
1643851360000|2022-02-03 01:22:40|278.81|275.91|278.89|275.99|278.92|276.02|278.81|275.91|25
1643851370000|2022-02-03 01:22:50|278.9|276|278.87|275.97|278.92|276.02|278.86|275.96|10
1643851380000|2022-02-03 01:23:00|278.88|275.98|278.89|275.99|278.89|275.99|278.87|275.97|4
1643851390000|2022-02-03 01:23:10|278.88|275.98|278.88|275.98|278.89|275.99|278.86|275.96|7
1643851400000|2022-02-03 01:23:20|278.86|275.96|278.9|276|278.9|276|278.86|275.96|4
1643851410000|2022-02-03 01:23:30|278.89|275.99|278.89|275.99|278.89|275.99|278.86|275.96|3
1643851420000|2022-02-03 01:23:40|278.94|276.04|278.91|276.01|278.94|276.04|278.91|276.01|3
1643851430000|2022-02-03 01:23:50|278.92|276.02|278.96|276.06|278.96|276.06|278.9|276|8
1643851440000|2022-02-03 01:24:00|278.97|276.07|279.11|276.21|279.17|276.27|278.97|276.07|20
1643851450000|2022-02-03 01:24:10|279.14|276.24|279.13|276.23|279.16|276.26|279.09|276.19|15
1643851460000|2022-02-03 01:24:20|279.17|276.27|279.22|276.32|279.23|276.33|279.17|276.27|3
1643851470000|2022-02-03 01:24:30|279.21|276.31|279.17|276.27|279.22|276.32|279.16|276.26|7
1643851480000|2022-02-03 01:24:40|279.19|276.29|279.22|276.32|279.22|276.32|279.16|276.26|7
1643851490000|2022-02-03 01:24:50|279.23|276.33|279.24|276.34|279.26|276.36|279.23|276.33|8
1643851500000|2022-02-03 01:25:00|279.23|276.33|279.36|276.46|279.36|276.46|279.22|276.32|16
1643851510000|2022-02-03 01:25:10|279.38|276.48|279.35|276.45|279.42|276.52|279.35|276.45|21
1643851520000|2022-02-03 01:25:20|279.29|276.39|279.29|276.39|279.3|276.4|279.22|276.32|15
1643851530000|2022-02-03 01:25:30|279.3|276.4|279.33|276.43|279.4|276.5|279.3|276.4|20
1643851540000|2022-02-03 01:25:40|279.32|276.42|279.33|276.43|279.35|276.45|279.32|276.42|4
1643851550000|2022-02-03 01:25:50|279.34|276.44|279.18|276.28|279.34|276.44|279.16|276.26|11
1643851560000|2022-02-03 01:26:00|279.2|276.3|279.2|276.3|279.2|276.3|279.2|276.3|1
1643851570000|2022-02-03 01:26:10|279.19|276.29|279.11|276.21|279.19|276.29|279.09|276.19|9
1643851580000|2022-02-03 01:26:20|279.07|276.17|279.11|276.21|279.13|276.23|279.07|276.17|11
1643851590000|2022-02-03 01:26:30|279.1|276.2|278.95|276.05|279.1|276.2|278.91|276.01|25
1643851600000|2022-02-03 01:26:40|278.93|276.03|278.88|275.98|278.93|276.03|278.86|275.96|16
1643851610000|2022-02-03 01:26:50|278.87|275.97|278.84|275.94|278.87|275.97|278.82|275.92|5
1643851620000|2022-02-03 01:27:00|278.83|275.93|278.83|275.93|278.84|275.94|278.83|275.93|3
1643851630000|2022-02-03 01:27:10|278.84|275.94|278.85|275.95|278.89|275.99|278.83|275.93|9
1643851640000|2022-02-03 01:27:20|278.84|275.94|278.81|275.91|278.85|275.95|278.81|275.91|9
1643851650000|2022-02-03 01:27:30|278.84|275.94|278.82|275.92|278.84|275.94|278.82|275.92|7
1643851660000|2022-02-03 01:27:40|278.81|275.91|278.8|275.9|278.81|275.91|278.76|275.86|18
1643851670000|2022-02-03 01:27:50|278.79|275.89|278.78|275.88|278.79|275.89|278.78|275.88|4
1643851680000|2022-02-03 01:28:00|278.79|275.89|278.87|275.97|278.88|275.98|278.79|275.89|9
1643851690000|2022-02-03 01:28:10|278.88|275.98|278.89|275.99|278.92|276.02|278.83|275.93|17
1643851700000|2022-02-03 01:28:20|278.9|276|278.87|275.97|278.93|276.03|278.84|275.94|12
1643851710000|2022-02-03 01:28:30|278.86|275.96|278.82|275.92|278.86|275.96|278.82|275.92|5
1643851720000|2022-02-03 01:28:40|278.83|275.93|278.88|275.98|278.88|275.98|278.83|275.93|5
1643851740000|2022-02-03 01:29:00|278.87|275.97|278.87|275.97|278.88|275.98|278.87|275.97|3
1643851750000|2022-02-03 01:29:10|278.88|275.98|278.87|275.97|278.88|275.98|278.87|275.97|2
1643851760000|2022-02-03 01:29:20|278.88|275.98|278.83|275.93|278.88|275.98|278.83|275.93|4
1643851770000|2022-02-03 01:29:30|278.84|275.94|278.86|275.96|278.86|275.96|278.84|275.94|4
1643851780000|2022-02-03 01:29:40|278.85|275.95|278.81|275.91|278.85|275.95|278.81|275.91|6
1643851790000|2022-02-03 01:29:50|278.79|275.89|278.78|275.88|278.79|275.89|278.78|275.88|2
1643851800000|2022-02-03 01:30:00|278.77|275.87|278.76|275.86|278.8|275.9|278.76|275.86|15
1643851810000|2022-02-03 01:30:10|278.77|275.87|278.76|275.86|278.78|275.88|278.76|275.86|4
1643851820000|2022-02-03 01:30:20|278.77|275.87|278.8|275.9|278.85|275.95|278.77|275.87|8
1643851830000|2022-02-03 01:30:30|278.79|275.89|278.79|275.89|278.79|275.89|278.79|275.89|1
1643851840000|2022-02-03 01:30:40|278.78|275.88|278.69|275.79|278.78|275.88|278.69|275.79|14
1643851850000|2022-02-03 01:30:50|278.73|275.83|278.86|275.96|278.86|275.96|278.73|275.83|15
1643851860000|2022-02-03 01:31:00|278.85|275.95|278.81|275.91|278.86|275.96|278.75|275.85|7
1643851870000|2022-02-03 01:31:10|278.86|275.96|278.87|275.97|278.87|275.97|278.81|275.91|6
1643851880000|2022-02-03 01:31:20|278.76|275.86|278.73|275.83|278.76|275.86|278.73|275.83|4
1643851890000|2022-02-03 01:31:30|278.72|275.82|278.72|275.82|278.72|275.82|278.72|275.82|1
1643851900000|2022-02-03 01:31:40|278.73|275.83|278.74|275.84|278.74|275.84|278.73|275.83|2
1643851910000|2022-02-03 01:31:50|278.78|275.88|278.79|275.89|278.8|275.9|278.78|275.88|5
1643851920000|2022-02-03 01:32:00|278.8|275.9|278.8|275.9|278.8|275.9|278.8|275.9|1
1643851950000|2022-02-03 01:32:30|278.81|275.91|278.8|275.9|278.81|275.91|278.8|275.9|2
1643851960000|2022-02-03 01:32:40|278.82|275.92|278.9|276|278.9|276|278.82|275.92|8
1643851970000|2022-02-03 01:32:50|278.91|276.01|278.85|275.95|278.91|276.01|278.85|275.95|7
1643851980000|2022-02-03 01:33:00|278.87|275.97|278.87|275.97|278.87|275.97|278.87|275.97|1
1643851990000|2022-02-03 01:33:10|278.88|275.98|279.01|276.11|279.01|276.11|278.88|275.98|8
1643852000000|2022-02-03 01:33:20|279.02|276.12|279.02|276.12|279.05|276.15|278.99|276.09|10
1643852010000|2022-02-03 01:33:30|279.05|276.15|279.03|276.13|279.05|276.15|279.01|276.11|11
1643852020000|2022-02-03 01:33:40|279.04|276.14|279.03|276.13|279.06|276.16|279|276.1|9
1643852030000|2022-02-03 01:33:50|279.06|276.16|279.03|276.13|279.06|276.16|279.02|276.12|9
1643852040000|2022-02-03 01:34:00|279|276.1|279.03|276.13|279.05|276.15|279|276.1|4
1643852050000|2022-02-03 01:34:10|279.04|276.14|279.13|276.23|279.13|276.23|279.03|276.13|9
1643852060000|2022-02-03 01:34:20|279.12|276.22|279.17|276.27|279.18|276.28|279.1|276.2|13
1643852070000|2022-02-03 01:34:30|279.2|276.3|279.28|276.38|279.28|276.38|279.2|276.3|12
1643852080000|2022-02-03 01:34:40|279.29|276.39|279.28|276.38|279.3|276.4|279.26|276.36|8
1643852090000|2022-02-03 01:34:50|279.27|276.37|279.27|276.37|279.29|276.39|279.25|276.35|10
1643852100000|2022-02-03 01:35:00|279.25|276.35|279.26|276.36|279.28|276.38|279.25|276.35|7
1643852110000|2022-02-03 01:35:10|279.28|276.38|279.28|276.38|279.29|276.39|279.25|276.35|11
1643852120000|2022-02-03 01:35:20|279.27|276.37|279.29|276.39|279.29|276.39|279.25|276.35|10
1643852130000|2022-02-03 01:35:30|279.28|276.38|279.28|276.38|279.29|276.39|279.28|276.38|3
1643852140000|2022-02-03 01:35:40|279.29|276.39|279.28|276.38|279.29|276.39|279.28|276.38|14
1643852150000|2022-02-03 01:35:50|279.29|276.39|279.3|276.4|279.31|276.41|279.28|276.38|9
1643852160000|2022-02-03 01:36:00|279.31|276.41|279.3|276.4|279.31|276.41|279.27|276.37|15
1643852170000|2022-02-03 01:36:10|279.28|276.38|279.28|276.38|279.31|276.41|279.28|276.38|5
1643852180000|2022-02-03 01:36:20|279.3|276.4|279.3|276.4|279.31|276.41|279.3|276.4|5
1643852190000|2022-02-03 01:36:30|279.33|276.43|279.34|276.44|279.35|276.45|279.33|276.43|5
1643852200000|2022-02-03 01:36:40|279.3|276.4|279.31|276.41|279.31|276.41|279.3|276.4|6
1643852210000|2022-02-03 01:36:50|279.3|276.4|279.24|276.34|279.33|276.43|279.22|276.32|16
1643852220000|2022-02-03 01:37:00|279.22|276.32|279.26|276.36|279.29|276.39|279.22|276.32|8
1643852230000|2022-02-03 01:37:10|279.3|276.4|279.3|276.4|279.3|276.4|279.3|276.4|1
1643852240000|2022-02-03 01:37:20|279.31|276.41|279.28|276.38|279.31|276.41|279.28|276.38|8
1643852250000|2022-02-03 01:37:30|279.27|276.37|279.26|276.36|279.28|276.38|279.26|276.36|4
1643852260000|2022-02-03 01:37:40|279.25|276.35|279.26|276.36|279.27|276.37|279.24|276.34|10
1643852270000|2022-02-03 01:37:50|279.24|276.34|279.25|276.35|279.26|276.36|279.24|276.34|4
1643852280000|2022-02-03 01:38:00|279.22|276.32|279.13|276.23|279.22|276.32|279.13|276.23|8
1643852290000|2022-02-03 01:38:10|279.16|276.26|279.15|276.25|279.17|276.27|279.13|276.23|11
1643852300000|2022-02-03 01:38:20|279.13|276.23|279.25|276.35|279.27|276.37|279.13|276.23|11
1643852310000|2022-02-03 01:38:30|279.27|276.37|279.27|276.37|279.29|276.39|279.23|276.33|9
1643852320000|2022-02-03 01:38:40|279.26|276.36|279.23|276.33|279.27|276.37|279.21|276.31|8
1643852330000|2022-02-03 01:38:50|279.22|276.32|279.22|276.32|279.26|276.36|279.19|276.29|13
1643852340000|2022-02-03 01:39:00|279.23|276.33|279.29|276.39|279.31|276.41|279.22|276.32|14
1643852350000|2022-02-03 01:39:10|279.31|276.41|279.24|276.34|279.31|276.41|279.23|276.33|18
1643852360000|2022-02-03 01:39:20|279.23|276.33|279.11|276.21|279.26|276.36|279.11|276.21|12
1643852370000|2022-02-03 01:39:30|279.14|276.24|279.12|276.22|279.16|276.26|279.12|276.22|10
1643852380000|2022-02-03 01:39:40|279.13|276.23|279.11|276.21|279.13|276.23|279.09|276.19|6
1643852390000|2022-02-03 01:39:50|279.1|276.2|279.1|276.2|279.1|276.2|279.09|276.19|5
1643852400000|2022-02-03 01:40:00|279.09|276.19|279.1|276.2|279.11|276.21|279.08|276.18|7
1643852410000|2022-02-03 01:40:10|279.11|276.21|279.1|276.2|279.16|276.26|279.1|276.2|12
1643852420000|2022-02-03 01:40:20|279.11|276.21|278.99|276.09|279.11|276.21|278.97|276.07|14
1643852430000|2022-02-03 01:40:30|278.98|276.08|279.08|276.18|279.08|276.18|278.97|276.07|14
1643852440000|2022-02-03 01:40:40|279.1|276.2|279.12|276.22|279.13|276.23|279.1|276.2|5
1643852450000|2022-02-03 01:40:50|279.13|276.23|279.11|276.21|279.15|276.25|279.1|276.2|11
1643852460000|2022-02-03 01:41:00|279.12|276.22|279.13|276.23|279.13|276.23|279.1|276.2|5
1643852470000|2022-02-03 01:41:10|279.16|276.26|279.16|276.26|279.16|276.26|279.15|276.25|3
1643852480000|2022-02-03 01:41:20|279.12|276.22|279.17|276.27|279.17|276.27|279.12|276.22|5
1643852490000|2022-02-03 01:41:30|279.16|276.26|279.15|276.25|279.16|276.26|279.14|276.24|4
1643852500000|2022-02-03 01:41:40|279.14|276.24|279.22|276.32|279.22|276.32|279.14|276.24|13
1643852510000|2022-02-03 01:41:50|279.28|276.38|279.13|276.23|279.3|276.4|279.11|276.21|23
1643852520000|2022-02-03 01:42:00|279.14|276.24|279.12|276.22|279.14|276.24|279.12|276.22|3
1643852530000|2022-02-03 01:42:10|279.13|276.23|279.2|276.3|279.21|276.31|279.13|276.23|13
1643852540000|2022-02-03 01:42:20|279.19|276.29|279.23|276.33|279.27|276.37|279.18|276.28|15
1643852550000|2022-02-03 01:42:30|279.24|276.34|279.26|276.36|279.26|276.36|279.23|276.33|8
1643852560000|2022-02-03 01:42:40|279.24|276.34|279.31|276.41|279.31|276.41|279.24|276.34|5
1643852570000|2022-02-03 01:42:50|279.32|276.42|279.39|276.49|279.41|276.51|279.32|276.42|15
1643852580000|2022-02-03 01:43:00|279.38|276.48|279.39|276.49|279.39|276.49|279.38|276.48|6
1643852590000|2022-02-03 01:43:10|279.38|276.48|279.69|276.79|279.77|276.87|279.38|276.48|23
1643852600000|2022-02-03 01:43:20|279.71|276.81|279.75|276.85|279.78|276.88|279.71|276.81|18
1643852610000|2022-02-03 01:43:30|279.76|276.86|279.78|276.88|279.78|276.88|279.76|276.86|9
1643852630000|2022-02-03 01:43:50|279.81|276.91|279.65|276.75|279.81|276.91|279.65|276.75|16
1643852640000|2022-02-03 01:44:00|279.67|276.77|279.68|276.78|279.72|276.82|279.67|276.77|14
1643852650000|2022-02-03 01:44:10|279.71|276.81|279.59|276.69|279.75|276.85|279.58|276.68|24
1643852660000|2022-02-03 01:44:20|279.6|276.7|279.47|276.57|279.6|276.7|279.47|276.57|17
1643852670000|2022-02-03 01:44:30|279.48|276.58|279.47|276.57|279.49|276.59|279.47|276.57|10
1643852680000|2022-02-03 01:44:40|279.48|276.58|279.48|276.58|279.51|276.61|279.48|276.58|6
1643852690000|2022-02-03 01:44:50|279.49|276.59|279.5|276.6|279.51|276.61|279.49|276.59|5
1643852700000|2022-02-03 01:45:00|279.51|276.61|279.51|276.61|279.51|276.61|279.5|276.6|5
1643852710000|2022-02-03 01:45:10|279.5|276.6|279.2|276.3|279.51|276.61|279.13|276.23|27
1643852720000|2022-02-03 01:45:20|279.21|276.31|279.13|276.23|279.21|276.31|279.13|276.23|8
1643852730000|2022-02-03 01:45:30|279.14|276.24|279|276.1|279.14|276.24|278.93|276.03|16
1643852740000|2022-02-03 01:45:40|278.98|276.08|278.93|276.03|278.98|276.08|278.91|276.01|11
1643852750000|2022-02-03 01:45:50|278.95|276.05|278.94|276.04|278.95|276.05|278.94|276.04|4
1643852760000|2022-02-03 01:46:00|278.93|276.03|278.57|275.67|278.93|276.03|278.57|275.67|26
1643852770000|2022-02-03 01:46:10|278.62|275.72|278.78|275.88|278.78|275.88|278.6|275.7|21
1643852780000|2022-02-03 01:46:20|278.79|275.89|278.68|275.78|278.79|275.89|278.65|275.75|26
1643852790000|2022-02-03 01:46:30|278.69|275.79|278.69|275.79|278.72|275.82|278.67|275.77|10
1643852800000|2022-02-03 01:46:40|278.68|275.78|278.64|275.74|278.68|275.78|278.62|275.72|9
1643852810000|2022-02-03 01:46:50|278.63|275.73|278.58|275.68|278.64|275.74|278.58|275.68|7
1643852820000|2022-02-03 01:47:00|278.57|275.67|278.54|275.64|278.58|275.68|278.54|275.64|10
1643852830000|2022-02-03 01:47:10|278.55|275.65|278.54|275.64|278.56|275.66|278.54|275.64|5
1643852840000|2022-02-03 01:47:20|278.55|275.65|278.45|275.55|278.59|275.69|278.45|275.55|13
1643852850000|2022-02-03 01:47:30|278.46|275.56|278.38|275.48|278.5|275.6|278.38|275.48|14
1643852860000|2022-02-03 01:47:40|278.37|275.47|278.2|275.3|278.38|275.48|278.2|275.3|17
1643852870000|2022-02-03 01:47:50|278.19|275.29|278|275.1|278.2|275.3|278|275.1|24
1643852880000|2022-02-03 01:48:00|277.98|275.08|278|275.1|278|275.1|277.96|275.06|15
1643852890000|2022-02-03 01:48:10|278.04|275.14|278.02|275.12|278.07|275.17|278.01|275.11|23
1643852900000|2022-02-03 01:48:20|278|275.1|277.94|275.04|278|275.1|277.94|275.04|10
1643852910000|2022-02-03 01:48:30|277.93|275.03|277.76|274.86|277.93|275.03|277.76|274.86|26
1643852920000|2022-02-03 01:48:40|277.75|274.85|277.93|275.03|278.02|275.12|277.72|274.82|25
1643852930000|2022-02-03 01:48:50|277.94|275.04|277.84|274.94|278|275.1|277.8|274.9|28
1643852940000|2022-02-03 01:49:00|277.83|274.93|277.76|274.86|277.83|274.93|277.76|274.86|26
1643852950000|2022-02-03 01:49:10|277.75|274.85|277.64|274.74|277.76|274.86|277.64|274.74|15
1643852960000|2022-02-03 01:49:20|277.63|274.73|277.56|274.66|277.64|274.74|277.56|274.66|13
1643852970000|2022-02-03 01:49:30|277.55|274.65|277.37|274.47|277.56|274.66|277.25|274.35|26
1643852980000|2022-02-03 01:49:40|277.36|274.46|277.35|274.45|277.38|274.48|277.26|274.36|22
1643852990000|2022-02-03 01:49:50|277.36|274.46|277.48|274.58|277.48|274.58|277.36|274.46|16
1643853000000|2022-02-03 01:50:00|277.46|274.56|277.47|274.57|277.53|274.63|277.46|274.56|15
1643853010000|2022-02-03 01:50:10|277.48|274.58|277.43|274.53|277.48|274.58|277.43|274.53|9
1643853020000|2022-02-03 01:50:20|277.42|274.52|277.41|274.51|277.43|274.53|277.41|274.51|7
1643853030000|2022-02-03 01:50:30|277.39|274.49|277.25|274.35|277.4|274.5|277.23|274.33|18
1643853040000|2022-02-03 01:50:40|277.23|274.33|277.41|274.51|277.41|274.51|277.23|274.33|22
1643853050000|2022-02-03 01:50:50|277.37|274.47|277.33|274.43|277.37|274.47|277.33|274.43|9
1643853060000|2022-02-03 01:51:00|277.34|274.44|277.43|274.53|277.47|274.57|277.33|274.43|17
1643853070000|2022-02-03 01:51:10|277.41|274.51|277.47|274.57|277.5|274.6|277.4|274.5|18
1643853080000|2022-02-03 01:51:20|277.46|274.56|277.35|274.45|277.48|274.58|277.33|274.43|24
1643853090000|2022-02-03 01:51:30|277.34|274.44|277.23|274.33|277.35|274.45|277.22|274.32|10
1643853100000|2022-02-03 01:51:40|277.22|274.32|276.91|274.01|277.25|274.35|276.91|274.01|27
1643853110000|2022-02-03 01:51:50|276.9|274|276.95|274.05|276.98|274.08|276.73|273.83|16
1643853120000|2022-02-03 01:52:00|276.97|274.07|276.79|273.89|276.97|274.07|276.72|273.82|24
1643853130000|2022-02-03 01:52:10|276.8|273.9|276.81|273.91|276.81|273.91|276.75|273.85|13
1643853140000|2022-02-03 01:52:20|276.8|273.9|276.9|274|276.91|274.01|276.8|273.9|15
1643853150000|2022-02-03 01:52:30|276.88|273.98|276.95|274.05|276.96|274.06|276.87|273.97|17
1643853160000|2022-02-03 01:52:40|276.94|274.04|276.95|274.05|276.96|274.06|276.92|274.02|12
1643853170000|2022-02-03 01:52:50|276.94|274.04|276.76|273.86|276.94|274.04|276.76|273.86|22
1643853180000|2022-02-03 01:53:00|276.77|273.87|276.79|273.89|276.83|273.93|276.76|273.86|11
1643853190000|2022-02-03 01:53:10|276.78|273.88|276.77|273.87|276.79|273.89|276.75|273.85|8
1643853200000|2022-02-03 01:53:20|276.75|273.85|276.34|273.44|276.77|273.87|276.34|273.44|18
1643853210000|2022-02-03 01:53:30|276.36|273.46|276.6|273.7|276.79|273.89|276.02|273.12|33
1643853220000|2022-02-03 01:53:40|276.61|273.71|276.51|273.61|276.61|273.71|276.43|273.53|22
1643853230000|2022-02-03 01:53:50|276.55|273.65|276.52|273.62|276.58|273.68|276.51|273.61|16
1643853240000|2022-02-03 01:54:00|276.49|273.59|276.48|273.58|276.49|273.59|276.46|273.56|13
1643853250000|2022-02-03 01:54:10|276.49|273.59|276.47|273.57|276.49|273.59|276.46|273.56|13
1643853260000|2022-02-03 01:54:20|276.46|273.56|276.49|273.59|276.49|273.59|276.46|273.56|7
1643853270000|2022-02-03 01:54:30|276.47|273.57|276.31|273.41|276.47|273.57|276.31|273.41|11
1643853280000|2022-02-03 01:54:40|276.33|273.43|276.27|273.37|276.34|273.44|276.25|273.35|11
1643853290000|2022-02-03 01:54:50|276.26|273.36|276.26|273.36|276.27|273.37|276.26|273.36|3
1643853300000|2022-02-03 01:55:00|276.25|273.35|276.23|273.33|276.25|273.35|276.23|273.33|7
1643853310000|2022-02-03 01:55:10|276.18|273.28|276.05|273.15|276.19|273.29|275.99|273.09|14
1643853320000|2022-02-03 01:55:20|275.96|273.06|275.81|272.91|276|273.1|275.81|272.91|12
1643853330000|2022-02-03 01:55:30|275.82|272.92|275.12|272.22|275.82|272.92|275.12|272.22|27
1643853340000|2022-02-03 01:55:40|275.13|272.23|275.18|272.28|275.34|272.44|275.02|272.12|29
1643853350000|2022-02-03 01:55:50|275.15|272.25|275.42|272.52|275.42|272.52|275.03|272.13|23
1643853360000|2022-02-03 01:56:00|275.43|272.53|275.87|272.97|275.87|272.97|275.43|272.53|23
1643853370000|2022-02-03 01:56:10|275.9|273|276.12|273.22|276.15|273.25|275.87|272.97|26
1643853380000|2022-02-03 01:56:20|276.11|273.21|276.15|273.25|276.15|273.25|276.07|273.17|13
1643853390000|2022-02-03 01:56:30|276.11|273.21|276.11|273.21|276.14|273.24|275.95|273.05|23
1643853400000|2022-02-03 01:56:40|276.13|273.23|276.29|273.39|276.32|273.42|276.08|273.18|26
1643853410000|2022-02-03 01:56:50|276.28|273.38|276.31|273.41|276.32|273.42|276.28|273.38|12
1643853420000|2022-02-03 01:57:00|276.34|273.44|276.36|273.46|276.41|273.51|276.33|273.43|22
1643853430000|2022-02-03 01:57:10|276.34|273.44|276.52|273.62|276.52|273.62|276.34|273.44|18
1643853440000|2022-02-03 01:57:20|276.53|273.63|276.72|273.82|276.74|273.84|276.53|273.63|17
1643853450000|2022-02-03 01:57:30|276.73|273.83|276.68|273.78|276.76|273.86|276.68|273.78|12
1643853460000|2022-02-03 01:57:40|276.73|273.83|276.75|273.85|276.75|273.85|276.67|273.77|17
1643853470000|2022-02-03 01:57:50|276.73|273.83|276.68|273.78|276.73|273.83|276.68|273.78|10
1643853480000|2022-02-03 01:58:00|276.69|273.79|276.81|273.91|276.81|273.91|276.69|273.79|15
1643853490000|2022-02-03 01:58:10|276.83|273.93|277.05|274.15|277.06|274.16|276.79|273.89|22
1643853500000|2022-02-03 01:58:20|277.06|274.16|277.08|274.18|277.08|274.18|276.92|274.02|27
1643853510000|2022-02-03 01:58:30|277.05|274.15|276.98|274.08|277.11|274.21|276.89|273.99|32
1643853520000|2022-02-03 01:58:40|276.92|274.02|276.92|274.02|276.99|274.09|276.9|274|21
1643853530000|2022-02-03 01:58:50|276.95|274.05|276.99|274.09|277|274.1|276.95|274.05|13
1643853540000|2022-02-03 01:59:00|276.98|274.08|277.03|274.13|277.03|274.13|276.95|274.05|11
1643853550000|2022-02-03 01:59:10|277.06|274.16|277.04|274.14|277.06|274.16|277.04|274.14|6
1643853560000|2022-02-03 01:59:20|277.06|274.16|277.04|274.14|277.06|274.16|277.03|274.13|8
1643853570000|2022-02-03 01:59:30|277.05|274.15|276.97|274.07|277.05|274.15|276.97|274.07|9
1643853580000|2022-02-03 01:59:40|276.99|274.09|276.97|274.07|276.99|274.09|276.93|274.03|16
1643853590000|2022-02-03 01:59:50|277.01|274.11|276.84|273.94|277.01|274.11|276.83|273.93|18
1643853600000|2022-02-03 02:00:00|276.85|273.95|276.71|273.81|276.85|273.95|276.71|273.81|17
1643853610000|2022-02-03 02:00:10|276.72|273.82|276.74|273.84|276.74|273.84|276.55|273.65|27
1643853620000|2022-02-03 02:00:20|276.77|273.87|276.88|273.98|276.96|274.06|276.77|273.87|25
1643853630000|2022-02-03 02:00:30|276.9|274|276.89|273.99|276.92|274.02|276.88|273.98|14
1643853640000|2022-02-03 02:00:40|276.91|274.01|276.91|274.01|276.93|274.03|276.89|273.99|11
1643853650000|2022-02-03 02:00:50|276.9|274|276.93|274.03|276.93|274.03|276.87|273.97|12
1643853660000|2022-02-03 02:01:00|276.94|274.04|276.9|274|277.09|274.19|276.9|274|19
1643853670000|2022-02-03 02:01:10|276.89|273.99|276.86|273.96|276.95|274.05|276.86|273.96|18
1643853680000|2022-02-03 02:01:20|276.84|273.94|276.85|273.95|276.92|274.02|276.84|273.94|22
1643853690000|2022-02-03 02:01:30|276.86|273.96|276.96|274.06|276.98|274.08|276.86|273.96|12
1643853700000|2022-02-03 02:01:40|276.95|274.05|276.95|274.05|276.97|274.07|276.95|274.05|4
1643853710000|2022-02-03 02:01:50|276.94|274.04|276.95|274.05|276.96|274.06|276.94|274.04|6
1643853720000|2022-02-03 02:02:00|276.96|274.06|277.02|274.12|277.04|274.14|276.96|274.06|9
1643853730000|2022-02-03 02:02:10|277.03|274.13|276.89|273.99|277.03|274.13|276.86|273.96|18
1643853740000|2022-02-03 02:02:20|276.86|273.96|276.89|273.99|276.91|274.01|276.86|273.96|8
1643853750000|2022-02-03 02:02:30|276.9|274|276.92|274.02|276.94|274.04|276.88|273.98|12
1643853760000|2022-02-03 02:02:40|276.91|274.01|276.95|274.05|277|274.1|276.9|274|17
1643853770000|2022-02-03 02:02:50|276.96|274.06|276.9|274|276.97|274.07|276.9|274|17
1643853780000|2022-02-03 02:03:00|276.89|273.99|276.93|274.03|276.93|274.03|276.87|273.97|11
1643853790000|2022-02-03 02:03:10|276.94|274.04|276.93|274.03|276.94|274.04|276.93|274.03|2
1643853800000|2022-02-03 02:03:20|276.92|274.02|276.82|273.92|276.93|274.03|276.79|273.89|20
1643853810000|2022-02-03 02:03:30|276.81|273.91|276.69|273.79|276.83|273.93|276.69|273.79|17
1643853820000|2022-02-03 02:03:40|276.66|273.76|276.4|273.5|276.67|273.77|276.4|273.5|24
1643853830000|2022-02-03 02:03:50|276.44|273.54|276.4|273.5|276.45|273.55|276.37|273.47|17
1643853840000|2022-02-03 02:04:00|276.38|273.48|276.5|273.6|276.51|273.61|276.37|273.47|18
1643853850000|2022-02-03 02:04:10|276.48|273.58|276.44|273.54|276.5|273.6|276.41|273.51|21
1643853860000|2022-02-03 02:04:20|276.46|273.56|276.3|273.4|276.46|273.56|276.3|273.4|19
1643853870000|2022-02-03 02:04:30|276.31|273.41|276.27|273.37|276.32|273.42|276.27|273.37|11
1643853880000|2022-02-03 02:04:40|276.28|273.38|276.27|273.37|276.31|273.41|276.26|273.36|16
1643853890000|2022-02-03 02:04:50|276.26|273.36|276.28|273.38|276.3|273.4|276.26|273.36|13
1643853900000|2022-02-03 02:05:00|276.27|273.37|276.25|273.35|276.28|273.38|276.25|273.35|9
1643853910000|2022-02-03 02:05:10|276.26|273.36|276.29|273.39|276.29|273.39|276.25|273.35|14
1643853920000|2022-02-03 02:05:20|276.28|273.38|276.48|273.58|276.5|273.6|276.28|273.38|16
1643853930000|2022-02-03 02:05:30|276.49|273.59|276.5|273.6|276.51|273.61|276.46|273.56|14
1643853940000|2022-02-03 02:05:40|276.49|273.59|276.32|273.42|276.51|273.61|276.32|273.42|22
1643853950000|2022-02-03 02:05:50|276.33|273.43|276.34|273.44|276.38|273.48|276.32|273.42|21
1643853960000|2022-02-03 02:06:00|276.33|273.43|276.33|273.43|276.37|273.47|276.33|273.43|11
1643853970000|2022-02-03 02:06:10|276.31|273.41|276.13|273.23|276.35|273.45|276.07|273.17|17
1643853980000|2022-02-03 02:06:20|276.14|273.24|276.08|273.18|276.15|273.25|276.08|273.18|17
1643853990000|2022-02-03 02:06:30|276.07|273.17|276.11|273.21|276.12|273.22|275.98|273.08|21
1643854000000|2022-02-03 02:06:40|276.09|273.19|275.85|272.95|276.09|273.19|275.84|272.94|15
1643854010000|2022-02-03 02:06:50|275.86|272.96|275.92|273.02|275.96|273.06|275.86|272.96|15
1643854020000|2022-02-03 02:07:00|275.91|273.01|275.93|273.03|275.93|273.03|275.89|272.99|14
1643854030000|2022-02-03 02:07:10|275.92|273.02|275.8|272.9|275.92|273.02|275.8|272.9|18
1643854040000|2022-02-03 02:07:20|275.82|272.92|275.75|272.85|275.83|272.93|275.72|272.82|15
1643854050000|2022-02-03 02:07:30|275.73|272.83|275.94|273.04|275.95|273.05|275.73|272.83|18
1643854060000|2022-02-03 02:07:40|275.93|273.03|276.1|273.2|276.11|273.21|275.93|273.03|19
1643854070000|2022-02-03 02:07:50|276.07|273.17|276.03|273.13|276.07|273.17|276.01|273.11|18
1643854080000|2022-02-03 02:08:00|276.02|273.12|275.91|273.01|276.02|273.12|275.9|273|20
1643854090000|2022-02-03 02:08:10|275.9|273|275.89|272.99|275.93|273.03|275.84|272.94|18
1643854100000|2022-02-03 02:08:20|275.9|273|276.01|273.11|276.04|273.14|275.81|272.91|22
1643854110000|2022-02-03 02:08:30|276.06|273.16|275.99|273.09|276.11|273.21|275.99|273.09|24
1643854120000|2022-02-03 02:08:40|276.01|273.11|275.93|273.03|276.03|273.13|275.91|273.01|21
1643854130000|2022-02-03 02:08:50|275.94|273.04|275.95|273.05|275.96|273.06|275.94|273.04|10
1643854140000|2022-02-03 02:09:00|275.96|273.06|275.91|273.01|275.96|273.06|275.88|272.98|18
1643854150000|2022-02-03 02:09:10|275.88|272.98|276.04|273.14|276.04|273.14|275.87|272.97|25
1643854160000|2022-02-03 02:09:20|276.05|273.15|275.99|273.09|276.11|273.21|275.95|273.05|21
1643854170000|2022-02-03 02:09:30|276|273.1|275.99|273.09|276.02|273.12|275.96|273.06|14
1643854180000|2022-02-03 02:09:40|276|273.1|275.93|273.03|276|273.1|275.9|273|15
1643854190000|2022-02-03 02:09:50|275.94|273.04|275.94|273.04|275.97|273.07|275.92|273.02|17
1643854200000|2022-02-03 02:10:00|275.93|273.03|276.06|273.16|276.11|273.21|275.93|273.03|26
1643854210000|2022-02-03 02:10:10|276.04|273.14|275.95|273.05|276.05|273.15|275.95|273.05|24
1643854220000|2022-02-03 02:10:20|275.94|273.04|276.01|273.11|276.01|273.11|275.91|273.01|16
1643854230000|2022-02-03 02:10:30|276.02|273.12|276|273.1|276.05|273.15|276|273.1|11
1643854240000|2022-02-03 02:10:40|276.01|273.11|275.99|273.09|276.01|273.11|275.98|273.08|10
1643854250000|2022-02-03 02:10:50|275.98|273.08|275.95|273.05|276.01|273.11|275.95|273.05|20
1643854260000|2022-02-03 02:11:00|275.96|273.06|275.93|273.03|275.97|273.07|275.93|273.03|14
1643854270000|2022-02-03 02:11:10|275.94|273.04|275.81|272.91|275.95|273.05|275.81|272.91|13
1643854280000|2022-02-03 02:11:20|275.82|272.92|275.78|272.88|275.84|272.94|275.77|272.87|14
1643854290000|2022-02-03 02:11:30|275.8|272.9|275.82|272.92|275.88|272.98|275.8|272.9|17
1643854300000|2022-02-03 02:11:40|275.87|272.97|275.86|272.96|275.87|272.97|275.84|272.94|6
1643854310000|2022-02-03 02:11:50|275.84|272.94|275.21|272.31|275.84|272.94|275.21|272.31|30
1643854320000|2022-02-03 02:12:00|275.24|272.34|276.03|273.13|276.04|273.14|275.21|272.31|32
1643854330000|2022-02-03 02:12:10|275.97|273.07|275.96|273.06|276.01|273.11|275.92|273.02|26
1643854340000|2022-02-03 02:12:20|275.97|273.07|276.06|273.16|276.07|273.17|275.97|273.07|23
1643854350000|2022-02-03 02:12:30|276.05|273.15|275.98|273.08|276.05|273.15|275.98|273.08|8
1643854360000|2022-02-03 02:12:40|275.99|273.09|276.04|273.14|276.06|273.16|275.98|273.08|13
1643854370000|2022-02-03 02:12:50|276.03|273.13|276.12|273.22|276.12|273.22|275.99|273.09|18
1643854380000|2022-02-03 02:13:00|276.09|273.19|276.1|273.2|276.15|273.25|276.07|273.17|16
1643854390000|2022-02-03 02:13:10|276.03|273.13|276.11|273.21|276.12|273.22|276.03|273.13|12
1643854400000|2022-02-03 02:13:20|276.1|273.2|276.08|273.18|276.13|273.23|276.06|273.16|21
1643854410000|2022-02-03 02:13:30|276.11|273.21|276.21|273.31|276.22|273.32|276.09|273.19|19
1643854420000|2022-02-03 02:13:40|276.23|273.33|276.22|273.32|276.24|273.34|276.19|273.29|13
1643854430000|2022-02-03 02:13:50|276.23|273.33|276.23|273.33|276.24|273.34|276.22|273.32|7
1643854440000|2022-02-03 02:14:00|276.24|273.34|276.24|273.34|276.25|273.35|276.21|273.31|13
1643854450000|2022-02-03 02:14:10|276.25|273.35|276.27|273.37|276.33|273.43|276.25|273.35|13
1643854460000|2022-02-03 02:14:20|276.26|273.36|276.26|273.36|276.28|273.38|276.24|273.34|20
1643854470000|2022-02-03 02:14:30|276.27|273.37|276.45|273.55|276.45|273.55|276.26|273.36|9
1643854480000|2022-02-03 02:14:40|276.47|273.57|276.86|273.96|276.87|273.97|276.43|273.53|26
1643854490000|2022-02-03 02:14:50|276.84|273.94|276.84|273.94|276.85|273.95|276.81|273.91|18
1643854500000|2022-02-03 02:15:00|276.85|273.95|276.77|273.87|276.9|274|276.77|273.87|22
1643854510000|2022-02-03 02:15:10|276.78|273.88|276.82|273.92|276.83|273.93|276.74|273.84|12
1643854520000|2022-02-03 02:15:20|276.83|273.93|276.91|274.01|276.91|274.01|276.83|273.93|19
1643854530000|2022-02-03 02:15:30|276.89|273.99|276.88|273.98|276.91|274.01|276.86|273.96|15
1643854540000|2022-02-03 02:15:40|276.89|273.99|276.92|274.02|276.92|274.02|276.88|273.98|8
1643854550000|2022-02-03 02:15:50|276.93|274.03|276.95|274.05|276.95|274.05|276.9|274|14
1643854560000|2022-02-03 02:16:00|276.93|274.03|277.22|274.32|277.24|274.34|276.93|274.03|25
1643854570000|2022-02-03 02:16:10|277.24|274.34|277.3|274.4|277.3|274.4|277.22|274.32|13
1643854580000|2022-02-03 02:16:20|277.27|274.37|277.09|274.19|277.27|274.37|277.07|274.17|22
1643854590000|2022-02-03 02:16:30|277.11|274.21|277.04|274.14|277.14|274.24|277.04|274.14|9
1643854600000|2022-02-03 02:16:40|277.03|274.13|276.94|274.04|277.03|274.13|276.93|274.03|18
1643854610000|2022-02-03 02:16:50|276.95|274.05|276.95|274.05|276.95|274.05|276.92|274.02|12
1643854620000|2022-02-03 02:17:00|276.94|274.04|276.94|274.04|276.94|274.04|276.92|274.02|7
1643854630000|2022-02-03 02:17:10|276.93|274.03|276.94|274.04|276.97|274.07|276.93|274.03|5
1643854640000|2022-02-03 02:17:20|276.93|274.03|276.94|274.04|276.94|274.04|276.93|274.03|2
1643854650000|2022-02-03 02:17:30|276.96|274.06|276.94|274.04|276.96|274.06|276.93|274.03|9
1643854660000|2022-02-03 02:17:40|276.93|274.03|276.92|274.02|276.93|274.03|276.87|273.97|10
1643854670000|2022-02-03 02:17:50|276.91|274.01|276.91|274.01|276.93|274.03|276.9|274|11
1643854680000|2022-02-03 02:18:00|276.92|274.02|276.94|274.04|276.96|274.06|276.91|274.01|20
1643854690000|2022-02-03 02:18:10|276.95|274.05|276.87|273.97|276.95|274.05|276.87|273.97|14
1643854700000|2022-02-03 02:18:20|276.85|273.95|276.75|273.85|276.86|273.96|276.75|273.85|8
1643854710000|2022-02-03 02:18:30|276.74|273.84|276.79|273.89|276.79|273.89|276.74|273.84|10
1643854720000|2022-02-03 02:18:40|276.75|273.85|276.77|273.87|276.77|273.87|276.75|273.85|3
1643854740000|2022-02-03 02:19:00|276.75|273.85|276.75|273.85|276.75|273.85|276.74|273.84|3
1643854750000|2022-02-03 02:19:10|276.76|273.86|276.78|273.88|276.78|273.88|276.76|273.86|5
1643854760000|2022-02-03 02:19:20|276.79|273.89|276.77|273.87|276.79|273.89|276.77|273.87|5
1643854770000|2022-02-03 02:19:30|276.78|273.88|276.9|274|276.9|274|276.77|273.87|14
1643854780000|2022-02-03 02:19:40|276.91|274.01|277|274.1|277|274.1|276.86|273.96|15
1643854790000|2022-02-03 02:19:50|277.06|274.16|277.14|274.24|277.16|274.26|277.06|274.16|20
1643854800000|2022-02-03 02:20:00|277.15|274.25|277.07|274.17|277.15|274.25|276.99|274.09|16
1643854810000|2022-02-03 02:20:10|277.08|274.18|277.12|274.22|277.12|274.22|277.08|274.18|8
1643854820000|2022-02-03 02:20:20|277.14|274.24|277.06|274.16|277.21|274.31|277.06|274.16|20
1643854830000|2022-02-03 02:20:30|277.09|274.19|277.06|274.16|277.09|274.19|277.05|274.15|17
1643854840000|2022-02-03 02:20:40|277.05|274.15|276.93|274.03|277.08|274.18|276.91|274.01|25
1643854850000|2022-02-03 02:20:50|276.91|274.01|276.87|273.97|276.94|274.04|276.81|273.91|19
1643854860000|2022-02-03 02:21:00|276.88|273.98|276.86|273.96|276.88|273.98|276.86|273.96|3
1643854870000|2022-02-03 02:21:10|276.84|273.94|276.83|273.93|276.84|273.94|276.82|273.92|4
1643854880000|2022-02-03 02:21:20|276.81|273.91|276.83|273.93|276.83|273.93|276.81|273.91|5
1643854890000|2022-02-03 02:21:30|276.84|273.94|276.84|273.94|276.85|273.95|276.83|273.93|7
1643854900000|2022-02-03 02:21:40|276.83|273.93|276.84|273.94|276.84|273.94|276.82|273.92|4
1643854910000|2022-02-03 02:21:50|276.83|273.93|276.83|273.93|276.85|273.95|276.82|273.92|10
1643854920000|2022-02-03 02:22:00|276.82|273.92|276.68|273.78|276.83|273.93|276.67|273.77|17
1643854930000|2022-02-03 02:22:10|276.67|273.77|276.68|273.78|276.68|273.78|276.67|273.77|2
1643854940000|2022-02-03 02:22:20|276.67|273.77|276.58|273.68|276.67|273.77|276.54|273.64|16
1643854950000|2022-02-03 02:22:30|276.57|273.67|276.56|273.66|276.57|273.67|276.55|273.65|4
1643854960000|2022-02-03 02:22:40|276.57|273.67|276.45|273.55|276.57|273.67|276.44|273.54|15
1643854970000|2022-02-03 02:22:50|276.43|273.53|276.47|273.57|276.47|273.57|276.42|273.52|16
1643854980000|2022-02-03 02:23:00|276.45|273.55|276.27|273.37|276.45|273.55|276.25|273.35|18
1643854990000|2022-02-03 02:23:10|276.26|273.36|276.26|273.36|276.32|273.42|276.21|273.31|10
1643855000000|2022-02-03 02:23:20|276.25|273.35|276.18|273.28|276.26|273.36|276.18|273.28|12
1643855010000|2022-02-03 02:23:30|276.19|273.29|276.17|273.27|276.2|273.3|276.17|273.27|7
1643855020000|2022-02-03 02:23:40|276.18|273.28|276.19|273.29|276.19|273.29|276.18|273.28|2
1643855030000|2022-02-03 02:23:50|276.2|273.3|276.02|273.12|276.2|273.3|276.01|273.11|13
1643855040000|2022-02-03 02:24:00|276|273.1|276.11|273.21|276.13|273.23|275.99|273.09|19
1643855050000|2022-02-03 02:24:10|276.1|273.2|276.1|273.2|276.13|273.23|276.04|273.14|18
1643855060000|2022-02-03 02:24:20|276.11|273.21|276.54|273.64|276.55|273.65|276.09|273.19|25
1643855070000|2022-02-03 02:24:30|276.48|273.58|276.38|273.48|276.5|273.6|276.38|273.48|28
1643855080000|2022-02-03 02:24:40|276.39|273.49|276.35|273.45|276.4|273.5|276.35|273.45|7
1643855090000|2022-02-03 02:24:50|276.33|273.43|276.22|273.32|276.34|273.44|276.17|273.27|13
1643855100000|2022-02-03 02:25:00|276.23|273.33|276.25|273.35|276.26|273.36|276.22|273.32|16
1643855110000|2022-02-03 02:25:10|276.3|273.4|276.33|273.43|276.33|273.43|276.23|273.33|16
1643855120000|2022-02-03 02:25:20|276.3|273.4|276.27|273.37|276.3|273.4|276.24|273.34|8
1643855130000|2022-02-03 02:25:30|276.28|273.38|276.28|273.38|276.32|273.42|276.26|273.36|16
1643855140000|2022-02-03 02:25:40|276.27|273.37|276.31|273.41|276.31|273.41|276.27|273.37|7
1643855150000|2022-02-03 02:25:50|276.3|273.4|276.22|273.32|276.31|273.41|276.22|273.32|12
1643855160000|2022-02-03 02:26:00|276.2|273.3|276.27|273.37|276.3|273.4|276.2|273.3|15
1643855170000|2022-02-03 02:26:10|276.29|273.39|276.43|273.53|276.45|273.55|276.27|273.37|21
1643855180000|2022-02-03 02:26:20|276.42|273.52|276.48|273.58|276.53|273.63|276.42|273.52|17
1643855190000|2022-02-03 02:26:30|276.49|273.59|276.5|273.6|276.52|273.62|276.49|273.59|6
1643855200000|2022-02-03 02:26:40|276.49|273.59|276.51|273.61|276.51|273.61|276.49|273.59|7
1643855210000|2022-02-03 02:26:50|276.5|273.6|276.5|273.6|276.51|273.61|276.49|273.59|11
1643855220000|2022-02-03 02:27:00|276.51|273.61|276.51|273.61|276.53|273.63|276.48|273.58|13
1643855230000|2022-02-03 02:27:10|276.53|273.63|276.53|273.63|276.53|273.63|276.48|273.58|17
1643855240000|2022-02-03 02:27:20|276.52|273.62|276.84|273.94|276.85|273.95|276.52|273.62|17
1643855250000|2022-02-03 02:27:30|276.85|273.95|276.85|273.95|276.85|273.95|276.79|273.89|17
1643855260000|2022-02-03 02:27:40|276.84|273.94|276.86|273.96|276.86|273.96|276.8|273.9|6
1643855270000|2022-02-03 02:27:50|276.87|273.97|277.07|274.17|277.19|274.29|276.87|273.97|28
1643855280000|2022-02-03 02:28:00|277.05|274.15|277.08|274.18|277.08|274.18|277.01|274.11|23
1643855290000|2022-02-03 02:28:10|277.04|274.14|277.09|274.19|277.09|274.19|277.04|274.14|15
1643855300000|2022-02-03 02:28:20|277.07|274.17|277.08|274.18|277.11|274.21|277.06|274.16|19
1643855310000|2022-02-03 02:28:30|277.09|274.19|277.08|274.18|277.09|274.19|277.07|274.17|3
1643855320000|2022-02-03 02:28:40|277.09|274.19|277.02|274.12|277.09|274.19|277.01|274.11|9
1643855330000|2022-02-03 02:28:50|277.01|274.11|277.05|274.15|277.08|274.18|277.01|274.11|10
1643855340000|2022-02-03 02:29:00|277.04|274.14|277.07|274.17|277.08|274.18|277.04|274.14|6
1643855350000|2022-02-03 02:29:10|277.08|274.18|277.08|274.18|277.08|274.18|277.08|274.18|1
1643855360000|2022-02-03 02:29:20|277.09|274.19|277.07|274.17|277.12|274.22|277.05|274.15|6
1643855370000|2022-02-03 02:29:30|277.06|274.16|277|274.1|277.06|274.16|277|274.1|9
1643855380000|2022-02-03 02:29:40|276.94|274.04|276.96|274.06|276.96|274.06|276.94|274.04|2
1643855390000|2022-02-03 02:29:50|276.98|274.08|276.87|273.97|276.98|274.08|276.85|273.95|11
1643855400000|2022-02-03 02:30:00|276.88|273.98|276.96|274.06|276.96|274.06|276.88|273.98|17
1643855410000|2022-02-03 02:30:10|276.95|274.05|276.95|274.05|277|274.1|276.94|274.04|12
1643855420000|2022-02-03 02:30:20|276.96|274.06|276.94|274.04|276.96|274.06|276.94|274.04|5
1643855430000|2022-02-03 02:30:30|276.95|274.05|277.03|274.13|277.03|274.13|276.93|274.03|14
1643855440000|2022-02-03 02:30:40|277.02|274.12|276.99|274.09|277.02|274.12|276.96|274.06|14
1643855450000|2022-02-03 02:30:50|277|274.1|276.99|274.09|277|274.1|276.99|274.09|2
1643855460000|2022-02-03 02:31:00|277|274.1|277.03|274.13|277.03|274.13|276.97|274.07|4
1643855470000|2022-02-03 02:31:10|277.01|274.11|276.97|274.07|277.01|274.11|276.94|274.04|15
1643855480000|2022-02-03 02:31:20|276.96|274.06|276.93|274.03|276.97|274.07|276.92|274.02|5
1643855490000|2022-02-03 02:31:30|276.92|274.02|276.92|274.02|276.96|274.06|276.92|274.02|14
1643855500000|2022-02-03 02:31:40|276.93|274.03|276.95|274.05|276.97|274.07|276.92|274.02|18
1643855510000|2022-02-03 02:31:50|276.94|274.04|277.19|274.29|277.19|274.29|276.94|274.04|23
1643855520000|2022-02-03 02:32:00|277.2|274.3|277.21|274.31|277.23|274.33|277.18|274.28|11
1643855540000|2022-02-03 02:32:20|277.2|274.3|277.17|274.27|277.2|274.3|277.17|274.27|7
1643855550000|2022-02-03 02:32:30|277.19|274.29|277.13|274.23|277.19|274.29|277.1|274.2|14
1643855560000|2022-02-03 02:32:40|277.12|274.22|277.14|274.24|277.15|274.25|277.12|274.22|6
1643855570000|2022-02-03 02:32:50|277.15|274.25|277.26|274.36|277.35|274.45|277.15|274.25|19
1643855580000|2022-02-03 02:33:00|277.28|274.38|277.27|274.37|277.28|274.38|277.26|274.36|10
1643855590000|2022-02-03 02:33:10|277.28|274.38|277.27|274.37|277.28|274.38|277.26|274.36|6
1643855600000|2022-02-03 02:33:20|277.26|274.36|277.39|274.49|277.42|274.52|277.26|274.36|16
1643855610000|2022-02-03 02:33:30|277.42|274.52|277.7|274.8|277.72|274.82|277.42|274.52|25
1643855620000|2022-02-03 02:33:40|277.75|274.85|277.64|274.74|277.82|274.92|277.62|274.72|28
1643855630000|2022-02-03 02:33:50|277.63|274.73|277.67|274.77|277.67|274.77|277.63|274.73|9
1643855640000|2022-02-03 02:34:00|277.68|274.78|277.6|274.7|277.68|274.78|277.6|274.7|6
1643855650000|2022-02-03 02:34:10|277.58|274.68|277.56|274.66|277.58|274.68|277.56|274.66|7
1643855660000|2022-02-03 02:34:20|277.55|274.65|277.45|274.55|277.57|274.67|277.45|274.55|10
1643855670000|2022-02-03 02:34:30|277.44|274.54|277.36|274.46|277.44|274.54|277.34|274.44|13
1643855680000|2022-02-03 02:34:40|277.35|274.45|277.36|274.46|277.36|274.46|277.32|274.42|6
1643855690000|2022-02-03 02:34:50|277.34|274.44|277.33|274.43|277.34|274.44|277.32|274.42|4
1643855700000|2022-02-03 02:35:00|277.32|274.42|277.21|274.31|277.32|274.42|277.16|274.26|20
1643855710000|2022-02-03 02:35:10|277.19|274.29|277.18|274.28|277.19|274.29|277.15|274.25|12
1643855720000|2022-02-03 02:35:20|277.17|274.27|277.14|274.24|277.17|274.27|277.12|274.22|4
1643855730000|2022-02-03 02:35:30|277.13|274.23|277.35|274.45|277.35|274.45|277.1|274.2|13
1643855740000|2022-02-03 02:35:40|277.36|274.46|277.3|274.4|277.36|274.46|277.29|274.39|9
1643855750000|2022-02-03 02:35:50|277.31|274.41|277.36|274.46|277.36|274.46|277.31|274.41|10
1643855760000|2022-02-03 02:36:00|277.35|274.45|277.35|274.45|277.36|274.46|277.35|274.45|13
1643855770000|2022-02-03 02:36:10|277.38|274.48|277.42|274.52|277.46|274.56|277.38|274.48|13
1643855780000|2022-02-03 02:36:20|277.41|274.51|277.4|274.5|277.42|274.52|277.4|274.5|7
1643855790000|2022-02-03 02:36:30|277.43|274.53|277.43|274.53|277.43|274.53|277.42|274.52|11
1643855800000|2022-02-03 02:36:40|277.42|274.52|277.43|274.53|277.43|274.53|277.42|274.52|8
1643855810000|2022-02-03 02:36:50|277.47|274.57|277.45|274.55|277.47|274.57|277.45|274.55|2
1643855820000|2022-02-03 02:37:00|277.48|274.58|277.54|274.64|277.54|274.64|277.48|274.58|10
1643855830000|2022-02-03 02:37:10|277.57|274.67|277.53|274.63|277.57|274.67|277.52|274.62|7
1643855840000|2022-02-03 02:37:20|277.54|274.64|277.55|274.65|277.56|274.66|277.53|274.63|5
1643855850000|2022-02-03 02:37:30|277.56|274.66|277.46|274.56|277.58|274.68|277.46|274.56|10
1643855860000|2022-02-03 02:37:40|277.43|274.53|277.29|274.39|277.44|274.54|277.27|274.37|29
1643855870000|2022-02-03 02:37:50|277.28|274.38|277.23|274.33|277.29|274.39|277.18|274.28|13
1643855880000|2022-02-03 02:38:00|277.21|274.31|277.26|274.36|277.26|274.36|277.21|274.31|5
1643855890000|2022-02-03 02:38:10|277.23|274.33|277.27|274.37|277.27|274.37|277.23|274.33|4
1643855900000|2022-02-03 02:38:20|277.28|274.38|277.21|274.31|277.28|274.38|277.21|274.31|5
1643855910000|2022-02-03 02:38:30|277.23|274.33|277.22|274.32|277.23|274.33|277.22|274.32|2
1643855920000|2022-02-03 02:38:40|277.23|274.33|277.23|274.33|277.23|274.33|277.23|274.33|1
1643855930000|2022-02-03 02:38:50|277.22|274.32|277.17|274.27|277.22|274.32|277.17|274.27|5
1643855940000|2022-02-03 02:39:00|277.18|274.28|277.24|274.34|277.24|274.34|277.17|274.27|5
1643855950000|2022-02-03 02:39:10|277.22|274.32|277.52|274.62|277.53|274.63|277.22|274.32|24
1643855960000|2022-02-03 02:39:20|277.49|274.59|277.48|274.58|277.5|274.6|277.44|274.54|19
1643855970000|2022-02-03 02:39:30|277.47|274.57|277.47|274.57|277.48|274.58|277.47|274.57|3
1643855980000|2022-02-03 02:39:40|277.48|274.58|277.44|274.54|277.48|274.58|277.41|274.51|8
1643855990000|2022-02-03 02:39:50|277.45|274.55|277.62|274.72|277.66|274.76|277.45|274.55|21
1643856000000|2022-02-03 02:40:00|277.65|274.75|277.63|274.73|277.65|274.75|277.59|274.69|15
1643856010000|2022-02-03 02:40:10|277.62|274.72|277.63|274.73|277.64|274.74|277.62|274.72|10
1643856020000|2022-02-03 02:40:20|277.65|274.75|277.74|274.84|277.8|274.9|277.65|274.75|13
1643856030000|2022-02-03 02:40:30|277.76|274.86|277.76|274.86|277.76|274.86|277.75|274.85|9
1643856040000|2022-02-03 02:40:40|277.75|274.85|277.7|274.8|277.76|274.86|277.67|274.77|14
1643856050000|2022-02-03 02:40:50|277.71|274.81|277.75|274.85|277.81|274.91|277.71|274.81|16
1643856060000|2022-02-03 02:41:00|277.73|274.83|277.7|274.8|277.73|274.83|277.67|274.77|17
1643856070000|2022-02-03 02:41:10|277.69|274.79|277.72|274.82|277.72|274.82|277.66|274.76|16
1643856080000|2022-02-03 02:41:20|277.7|274.8|277.69|274.79|277.7|274.8|277.68|274.78|4
1643856090000|2022-02-03 02:41:30|277.71|274.81|277.71|274.81|277.75|274.85|277.67|274.77|13
1643856100000|2022-02-03 02:41:40|277.73|274.83|277.69|274.79|277.73|274.83|277.69|274.79|8
1643856110000|2022-02-03 02:41:50|277.7|274.8|277.76|274.86|277.76|274.86|277.69|274.79|6
1643856120000|2022-02-03 02:42:00|277.75|274.85|277.72|274.82|277.78|274.88|277.71|274.81|10
1643856130000|2022-02-03 02:42:10|277.74|274.84|277.78|274.88|277.78|274.88|277.73|274.83|9
1643856140000|2022-02-03 02:42:20|277.77|274.87|277.76|274.86|277.78|274.88|277.75|274.85|6
1643856150000|2022-02-03 02:42:30|277.75|274.85|277.76|274.86|277.76|274.86|277.75|274.85|6
1643856160000|2022-02-03 02:42:40|277.77|274.87|277.76|274.86|277.77|274.87|277.76|274.86|6
1643856170000|2022-02-03 02:42:50|277.77|274.87|277.69|274.79|277.78|274.88|277.69|274.79|17
1643856180000|2022-02-03 02:43:00|277.7|274.8|277.67|274.77|277.71|274.81|277.67|274.77|9
1643856190000|2022-02-03 02:43:10|277.64|274.74|277.74|274.84|277.74|274.84|277.63|274.73|12
1643856200000|2022-02-03 02:43:20|277.72|274.82|277.65|274.75|277.73|274.83|277.64|274.74|11
1643856210000|2022-02-03 02:43:30|277.67|274.77|277.67|274.77|277.69|274.79|277.65|274.75|7
1643856220000|2022-02-03 02:43:40|277.7|274.8|277.66|274.76|277.7|274.8|277.66|274.76|3
1643856230000|2022-02-03 02:43:50|277.62|274.72|277.63|274.73|277.68|274.78|277.58|274.68|13
1643856240000|2022-02-03 02:44:00|277.66|274.76|277.66|274.76|277.66|274.76|277.63|274.73|7
1643856250000|2022-02-03 02:44:10|277.65|274.75|277.94|275.04|277.94|275.04|277.62|274.72|16
1643856260000|2022-02-03 02:44:20|277.95|275.05|277.9|275|277.96|275.06|277.89|274.99|13
1643856270000|2022-02-03 02:44:30|277.88|274.98|277.92|275.02|277.93|275.03|277.87|274.97|12
1643856280000|2022-02-03 02:44:40|277.93|275.03|277.93|275.03|277.93|275.03|277.93|275.03|1
1643856290000|2022-02-03 02:44:50|277.95|275.05|277.89|274.99|277.95|275.05|277.88|274.98|11
1643856300000|2022-02-03 02:45:00|277.9|275|278.03|275.13|278.07|275.17|277.88|274.98|17
1643856310000|2022-02-03 02:45:10|278.07|275.17|278.12|275.22|278.12|275.22|278.06|275.16|15
1643856320000|2022-02-03 02:45:20|278.07|275.17|278.01|275.11|278.07|275.17|277.97|275.07|22
1643856330000|2022-02-03 02:45:30|278|275.1|277.95|275.05|278.03|275.13|277.93|275.03|17
1643856340000|2022-02-03 02:45:40|277.96|275.06|278.04|275.14|278.08|275.18|277.9|275|28
1643856350000|2022-02-03 02:45:50|277.97|275.07|278.04|275.14|278.06|275.16|277.97|275.07|7
1643856360000|2022-02-03 02:46:00|278.03|275.13|278.03|275.13|278.06|275.16|277.99|275.09|10
1643856370000|2022-02-03 02:46:10|278.06|275.16|278.01|275.11|278.06|275.16|277.97|275.07|9
1643856380000|2022-02-03 02:46:20|278.03|275.13|278.09|275.19|278.09|275.19|277.97|275.07|17
1643856390000|2022-02-03 02:46:30|278.08|275.18|278.22|275.32|278.23|275.33|278.08|275.18|12
1643856400000|2022-02-03 02:46:40|278.21|275.31|278.27|275.37|278.28|275.38|278.21|275.31|13
1643856410000|2022-02-03 02:46:50|278.26|275.36|278.21|275.31|278.26|275.36|278.19|275.29|16
1643856420000|2022-02-03 02:47:00|278.2|275.3|278.14|275.24|278.2|275.3|278.13|275.23|18
1643856430000|2022-02-03 02:47:10|278.13|275.23|278.07|275.17|278.15|275.25|278.06|275.16|20
1643856440000|2022-02-03 02:47:20|278.18|275.28|278.11|275.21|278.19|275.29|278.11|275.21|13
1643856450000|2022-02-03 02:47:30|278.1|275.2|278.13|275.23|278.13|275.23|278.1|275.2|7
1643856460000|2022-02-03 02:47:40|278.12|275.22|278.11|275.21|278.13|275.23|278.1|275.2|6
1643856470000|2022-02-03 02:47:50|278.1|275.2|278.12|275.22|278.13|275.23|278.1|275.2|4
1643856480000|2022-02-03 02:48:00|278.13|275.23|278.13|275.23|278.13|275.23|278.13|275.23|1
1643856490000|2022-02-03 02:48:10|278.16|275.26|278.25|275.35|278.26|275.36|278.14|275.24|12
1643856500000|2022-02-03 02:48:20|278.24|275.34|278.24|275.34|278.24|275.34|278.21|275.31|5
1643856510000|2022-02-03 02:48:30|278.25|275.35|278.45|275.55|278.45|275.55|278.24|275.34|20
1643856520000|2022-02-03 02:48:40|278.44|275.54|278.44|275.54|278.51|275.61|278.39|275.49|20
1643856530000|2022-02-03 02:48:50|278.46|275.56|278.37|275.47|278.47|275.57|278.33|275.43|25
1643856540000|2022-02-03 02:49:00|278.38|275.48|278.52|275.62|278.57|275.67|278.36|275.46|24
1643856550000|2022-02-03 02:49:10|278.53|275.63|278.57|275.67|278.62|275.72|278.52|275.62|21
1643856560000|2022-02-03 02:49:20|278.56|275.66|278.6|275.7|278.62|275.72|278.56|275.66|13
1643856570000|2022-02-03 02:49:30|278.61|275.71|278.63|275.73|278.64|275.74|278.61|275.71|5
1643856580000|2022-02-03 02:49:40|278.6|275.7|278.61|275.71|278.61|275.71|278.59|275.69|4
1643856590000|2022-02-03 02:49:50|278.6|275.7|278.61|275.71|278.61|275.71|278.54|275.64|6
1643856600000|2022-02-03 02:50:00|278.59|275.69|278.6|275.7|278.61|275.71|278.54|275.64|10
1643856610000|2022-02-03 02:50:10|278.61|275.71|278.64|275.74|278.64|275.74|278.36|275.46|26
1643856620000|2022-02-03 02:50:20|278.66|275.76|278.85|275.95|278.85|275.95|278.66|275.76|17
1643856630000|2022-02-03 02:50:30|278.86|275.96|278.9|276|278.91|276.01|278.86|275.96|9
1643856640000|2022-02-03 02:50:40|278.89|275.99|278.91|276.01|278.93|276.03|278.87|275.97|8
1643856650000|2022-02-03 02:50:50|278.92|276.02|278.86|275.96|278.92|276.02|278.84|275.94|16
1643856660000|2022-02-03 02:51:00|278.85|275.95|278.85|275.95|278.85|275.95|278.85|275.95|1
1643856670000|2022-02-03 02:51:10|278.84|275.94|278.8|275.9|278.86|275.96|278.78|275.88|16
1643856680000|2022-02-03 02:51:20|278.81|275.91|278.83|275.93|278.83|275.93|278.8|275.9|10
1643856690000|2022-02-03 02:51:30|278.8|275.9|278.81|275.91|278.83|275.93|278.8|275.9|7
1643856700000|2022-02-03 02:51:40|278.83|275.93|278.8|275.9|278.83|275.93|278.8|275.9|3
1643856710000|2022-02-03 02:51:50|278.83|275.93|278.56|275.66|278.83|275.93|278.56|275.66|16
1643856720000|2022-02-03 02:52:00|278.57|275.67|278.55|275.65|278.61|275.71|278.54|275.64|15
1643856730000|2022-02-03 02:52:10|278.54|275.64|278.56|275.66|278.59|275.69|278.52|275.62|10
1643856740000|2022-02-03 02:52:20|278.52|275.62|278.54|275.64|278.58|275.68|278.51|275.61|15
1643856750000|2022-02-03 02:52:30|278.56|275.66|278.59|275.69|278.59|275.69|278.52|275.62|13
1643856760000|2022-02-03 02:52:40|278.6|275.7|278.59|275.69|278.6|275.7|278.59|275.69|10
1643856770000|2022-02-03 02:52:50|278.6|275.7|278.55|275.65|278.6|275.7|278.52|275.62|15
1643856780000|2022-02-03 02:53:00|278.57|275.67|278.69|275.79|278.73|275.83|278.57|275.67|16
1643856790000|2022-02-03 02:53:10|278.7|275.8|278.71|275.81|278.73|275.83|278.7|275.8|8
1643856800000|2022-02-03 02:53:20|278.7|275.8|278.84|275.94|278.84|275.94|278.7|275.8|7
1643856810000|2022-02-03 02:53:30|278.85|275.95|278.93|276.03|278.93|276.03|278.84|275.94|9
1643856820000|2022-02-03 02:53:40|278.92|276.02|278.84|275.94|278.94|276.04|278.82|275.92|19
1643856830000|2022-02-03 02:53:50|278.83|275.93|278.67|275.77|278.83|275.93|278.66|275.76|18
1643856840000|2022-02-03 02:54:00|278.66|275.76|278.64|275.74|278.66|275.76|278.63|275.73|15
1643856850000|2022-02-03 02:54:10|278.63|275.73|278.39|275.49|278.63|275.73|278.39|275.49|17
1643856860000|2022-02-03 02:54:20|278.38|275.48|278.39|275.49|278.4|275.5|278.38|275.48|8
1643856870000|2022-02-03 02:54:30|278.44|275.54|278.44|275.54|278.45|275.55|278.41|275.51|17
1643856880000|2022-02-03 02:54:40|278.43|275.53|278.41|275.51|278.44|275.54|278.4|275.5|14
1643856890000|2022-02-03 02:54:50|278.42|275.52|278.59|275.69|278.64|275.74|278.42|275.52|10
1643856900000|2022-02-03 02:55:00|278.57|275.67|278.42|275.52|278.58|275.68|278.41|275.51|25
1643856910000|2022-02-03 02:55:10|278.43|275.53|278.42|275.52|278.46|275.56|278.41|275.51|16
1643856920000|2022-02-03 02:55:20|278.43|275.53|278.45|275.55|278.48|275.58|278.43|275.53|13
1643856930000|2022-02-03 02:55:30|278.44|275.54|278.45|275.55|278.46|275.56|278.44|275.54|10
1643856940000|2022-02-03 02:55:40|278.46|275.56|278.46|275.56|278.46|275.56|278.46|275.56|1
1643856950000|2022-02-03 02:55:50|278.45|275.55|278.37|275.47|278.46|275.56|278.31|275.41|21
1643856960000|2022-02-03 02:56:00|278.39|275.49|278.33|275.43|278.39|275.49|278.32|275.42|12
1643856970000|2022-02-03 02:56:10|278.34|275.44|278.62|275.72|278.62|275.72|278.34|275.44|16
1643856980000|2022-02-03 02:56:20|278.61|275.71|278.5|275.6|278.61|275.71|278.48|275.58|15
1643856990000|2022-02-03 02:56:30|278.49|275.59|278.51|275.61|278.51|275.61|278.47|275.57|8
1643857000000|2022-02-03 02:56:40|278.5|275.6|278.45|275.55|278.51|275.61|278.45|275.55|13
1643857010000|2022-02-03 02:56:50|278.5|275.6|278.49|275.59|278.5|275.6|278.47|275.57|4
1643857020000|2022-02-03 02:57:00|278.5|275.6|278.47|275.57|278.5|275.6|278.47|275.57|9
1643857030000|2022-02-03 02:57:10|278.48|275.58|278.48|275.58|278.48|275.58|278.48|275.58|1
1643857040000|2022-02-03 02:57:20|278.49|275.59|278.45|275.55|278.49|275.59|278.45|275.55|8
1643857050000|2022-02-03 02:57:30|278.47|275.57|278.48|275.58|278.48|275.58|278.47|275.57|4
1643857060000|2022-02-03 02:57:40|278.47|275.57|278.45|275.55|278.48|275.58|278.45|275.55|4
1643857070000|2022-02-03 02:57:50|278.46|275.56|278.46|275.56|278.46|275.56|278.46|275.56|1
1643857080000|2022-02-03 02:58:00|278.47|275.57|278.48|275.58|278.57|275.67|278.47|275.57|21
1643857090000|2022-02-03 02:58:10|278.49|275.59|278.7|275.8|278.7|275.8|278.48|275.58|15
1643857100000|2022-02-03 02:58:20|278.71|275.81|278.63|275.73|278.72|275.82|278.63|275.73|13
1643857110000|2022-02-03 02:58:30|278.62|275.72|278.53|275.63|278.62|275.72|278.52|275.62|15
1643857120000|2022-02-03 02:58:40|278.52|275.62|278.59|275.69|278.59|275.69|278.52|275.62|10
1643857130000|2022-02-03 02:58:50|278.6|275.7|278.53|275.63|278.6|275.7|278.53|275.63|13
1643857140000|2022-02-03 02:59:00|278.54|275.64|278.56|275.66|278.58|275.68|278.51|275.61|14
1643857150000|2022-02-03 02:59:10|278.57|275.67|278.56|275.66|278.57|275.67|278.56|275.66|6
1643857160000|2022-02-03 02:59:20|278.55|275.65|278.55|275.65|278.56|275.66|278.54|275.64|7
1643857170000|2022-02-03 02:59:30|278.56|275.66|278.59|275.69|278.61|275.71|278.56|275.66|5
1643857180000|2022-02-03 02:59:40|278.62|275.72|278.74|275.84|278.78|275.88|278.62|275.72|15
1643857190000|2022-02-03 02:59:50|278.75|275.85|278.76|275.86|278.78|275.88|278.73|275.83|11
1643857200000|2022-02-03 03:00:00|278.75|275.85|278.81|275.91|278.81|275.91|278.74|275.84|7
1643857210000|2022-02-03 03:00:10|278.82|275.92|278.82|275.92|278.89|275.99|278.81|275.91|13
1643857220000|2022-02-03 03:00:20|278.84|275.94|278.87|275.97|278.87|275.97|278.84|275.94|8
1643857230000|2022-02-03 03:00:30|278.86|275.96|278.87|275.97|278.87|275.97|278.86|275.96|2
1643857240000|2022-02-03 03:00:40|278.85|275.95|278.8|275.9|278.85|275.95|278.79|275.89|7
1643857250000|2022-02-03 03:00:50|278.81|275.91|278.83|275.93|278.84|275.94|278.74|275.84|19
1643857260000|2022-02-03 03:01:00|278.75|275.85|278.8|275.9|278.84|275.94|278.73|275.83|15
1643857270000|2022-02-03 03:01:10|278.76|275.86|278.77|275.87|278.81|275.91|278.75|275.85|14
1643857280000|2022-02-03 03:01:20|278.75|275.85|278.75|275.85|278.76|275.86|278.75|275.85|7
1643857290000|2022-02-03 03:01:30|278.72|275.82|278.74|275.84|278.78|275.88|278.72|275.82|12
1643857300000|2022-02-03 03:01:40|278.73|275.83|278.65|275.75|278.73|275.83|278.65|275.75|15
1643857310000|2022-02-03 03:01:50|278.64|275.74|278.63|275.73|278.64|275.74|278.62|275.72|13
1643857320000|2022-02-03 03:02:00|278.65|275.75|278.59|275.69|278.65|275.75|278.59|275.69|7
1643857330000|2022-02-03 03:02:10|278.6|275.7|278.58|275.68|278.6|275.7|278.58|275.68|5
1643857340000|2022-02-03 03:02:20|278.56|275.66|278.59|275.69|278.6|275.7|278.56|275.66|6
1643857350000|2022-02-03 03:02:30|278.55|275.65|278.6|275.7|278.6|275.7|278.55|275.65|7
1643857360000|2022-02-03 03:02:40|278.59|275.69|278.59|275.69|278.61|275.71|278.57|275.67|10
1643857370000|2022-02-03 03:02:50|278.61|275.71|278.71|275.81|278.72|275.82|278.61|275.71|16
1643857380000|2022-02-03 03:03:00|278.72|275.82|278.75|275.85|278.78|275.88|278.66|275.76|17
1643857390000|2022-02-03 03:03:10|278.76|275.86|278.96|276.06|278.96|276.06|278.76|275.86|17
1643857400000|2022-02-03 03:03:20|278.95|276.05|278.93|276.03|278.98|276.08|278.93|276.03|6
1643857410000|2022-02-03 03:03:30|278.98|276.08|278.95|276.05|278.98|276.08|278.95|276.05|4
1643857420000|2022-02-03 03:03:40|278.96|276.06|278.96|276.06|278.96|276.06|278.96|276.06|1
1643857430000|2022-02-03 03:03:50|278.95|276.05|278.96|276.06|278.96|276.06|278.95|276.05|2
1643857440000|2022-02-03 03:04:00|278.97|276.07|278.95|276.05|278.97|276.07|278.95|276.05|3
1643857450000|2022-02-03 03:04:10|278.94|276.04|278.93|276.03|278.94|276.04|278.92|276.02|3
1643857460000|2022-02-03 03:04:20|278.92|276.02|278.85|275.95|278.92|276.02|278.85|275.95|5
1643857470000|2022-02-03 03:04:30|278.82|275.92|278.71|275.81|278.84|275.94|278.67|275.77|23
1643857480000|2022-02-03 03:04:40|278.72|275.82|278.69|275.79|278.72|275.82|278.66|275.76|9
1643857490000|2022-02-03 03:04:50|278.72|275.82|278.68|275.78|278.72|275.82|278.66|275.76|8
1643857500000|2022-02-03 03:05:00|278.69|275.79|278.72|275.82|278.72|275.82|278.69|275.79|4
1643857510000|2022-02-03 03:05:10|278.71|275.81|278.64|275.74|278.71|275.81|278.61|275.71|11
1643857520000|2022-02-03 03:05:20|278.63|275.73|278.78|275.88|278.81|275.91|278.62|275.72|17
1643857530000|2022-02-03 03:05:30|278.79|275.89|278.91|276.01|278.91|276.01|278.79|275.89|12
1643857540000|2022-02-03 03:05:40|278.9|276|278.88|275.98|278.92|276.02|278.85|275.95|12
1643857550000|2022-02-03 03:05:50|278.87|275.97|278.87|275.97|278.88|275.98|278.87|275.97|3
1643857560000|2022-02-03 03:06:00|278.86|275.96|278.84|275.94|278.87|275.97|278.81|275.91|13
1643857570000|2022-02-03 03:06:10|278.83|275.93|278.83|275.93|278.83|275.93|278.82|275.92|3
1643857580000|2022-02-03 03:06:20|278.84|275.94|278.82|275.92|278.84|275.94|278.82|275.92|3
1643857590000|2022-02-03 03:06:30|278.81|275.91|278.81|275.91|278.81|275.91|278.81|275.91|1
1643857600000|2022-02-03 03:06:40|278.8|275.9|278.81|275.91|278.81|275.91|278.8|275.9|2
1643857610000|2022-02-03 03:06:50|278.8|275.9|278.74|275.84|278.81|275.91|278.74|275.84|8
1643857620000|2022-02-03 03:07:00|278.75|275.85|278.7|275.8|278.75|275.85|278.7|275.8|8
1643857630000|2022-02-03 03:07:10|278.69|275.79|278.61|275.71|278.69|275.79|278.53|275.63|20
1643857640000|2022-02-03 03:07:20|278.62|275.72|278.59|275.69|278.62|275.72|278.58|275.68|4
1643857650000|2022-02-03 03:07:30|278.58|275.68|278.58|275.68|278.58|275.68|278.55|275.65|4
1643857660000|2022-02-03 03:07:40|278.56|275.66|278.6|275.7|278.62|275.72|278.56|275.66|4
1643857670000|2022-02-03 03:07:50|278.59|275.69|278.59|275.69|278.59|275.69|278.57|275.67|11
1643857680000|2022-02-03 03:08:00|278.58|275.68|278.55|275.65|278.59|275.69|278.52|275.62|13
1643857690000|2022-02-03 03:08:10|278.54|275.64|278.54|275.64|278.58|275.68|278.52|275.62|14
1643857700000|2022-02-03 03:08:20|278.55|275.65|278.63|275.73|278.63|275.73|278.54|275.64|10
1643857710000|2022-02-03 03:08:30|278.64|275.74|278.73|275.83|278.74|275.84|278.64|275.74|12
1643857720000|2022-02-03 03:08:40|278.72|275.82|278.73|275.83|278.73|275.83|278.7|275.8|6
1643857730000|2022-02-03 03:08:50|278.74|275.84|278.8|275.9|278.82|275.92|278.74|275.84|7
1643857740000|2022-02-03 03:09:00|278.82|275.92|278.73|275.83|278.83|275.93|278.73|275.83|9
1643857750000|2022-02-03 03:09:10|278.72|275.82|278.74|275.84|278.74|275.84|278.72|275.82|3
1643857760000|2022-02-03 03:09:20|278.73|275.83|278.71|275.81|278.74|275.84|278.7|275.8|7
1643857770000|2022-02-03 03:09:30|278.72|275.82|278.7|275.8|278.72|275.82|278.69|275.79|13
1643857780000|2022-02-03 03:09:40|278.69|275.79|278.75|275.85|278.75|275.85|278.69|275.79|9
1643857790000|2022-02-03 03:09:50|278.74|275.84|278.71|275.81|278.74|275.84|278.71|275.81|10
1643857800000|2022-02-03 03:10:00|278.73|275.83|278.71|275.81|278.73|275.83|278.71|275.81|3
1643857810000|2022-02-03 03:10:10|278.69|275.79|278.51|275.61|278.69|275.79|278.5|275.6|21
1643857820000|2022-02-03 03:10:20|278.49|275.59|278.54|275.64|278.57|275.67|278.39|275.49|18
1643857830000|2022-02-03 03:10:30|278.53|275.63|278.53|275.63|278.58|275.68|278.48|275.58|19
1643857840000|2022-02-03 03:10:40|278.52|275.62|278.51|275.61|278.53|275.63|278.49|275.59|6
1643857850000|2022-02-03 03:10:50|278.49|275.59|278.37|275.47|278.5|275.6|278.36|275.46|19
1643857860000|2022-02-03 03:11:00|278.36|275.46|278.38|275.48|278.39|275.49|278.34|275.44|14
1643857870000|2022-02-03 03:11:10|278.37|275.47|278.36|275.46|278.38|275.48|278.35|275.45|5
1643857880000|2022-02-03 03:11:20|278.37|275.47|278.38|275.48|278.38|275.48|278.37|275.47|2
1643857890000|2022-02-03 03:11:30|278.37|275.47|278.45|275.55|278.45|275.55|278.36|275.46|10
1643857900000|2022-02-03 03:11:40|278.46|275.56|278.48|275.58|278.53|275.63|278.46|275.56|13
1643857910000|2022-02-03 03:11:50|278.49|275.59|278.48|275.58|278.49|275.59|278.48|275.58|8
1643857920000|2022-02-03 03:12:00|278.47|275.57|278.47|275.57|278.47|275.57|278.47|275.57|1
1643857930000|2022-02-03 03:12:10|278.46|275.56|278.58|275.68|278.59|275.69|278.46|275.56|18
1643857940000|2022-02-03 03:12:20|278.59|275.69|278.57|275.67|278.59|275.69|278.57|275.67|14
1643857950000|2022-02-03 03:12:30|278.58|275.68|278.57|275.67|278.58|275.68|278.56|275.66|14
1643857960000|2022-02-03 03:12:40|278.58|275.68|278.58|275.68|278.59|275.69|278.56|275.66|14
1643857970000|2022-02-03 03:12:50|278.57|275.67|278.61|275.71|278.61|275.71|278.57|275.67|11
1643857980000|2022-02-03 03:13:00|278.6|275.7|278.6|275.7|278.6|275.7|278.6|275.7|1
1643857990000|2022-02-03 03:13:10|278.58|275.68|278.58|275.68|278.59|275.69|278.56|275.66|5
1643858000000|2022-02-03 03:13:20|278.59|275.69|278.57|275.67|278.59|275.69|278.56|275.66|10
1643858010000|2022-02-03 03:13:30|278.58|275.68|278.55|275.65|278.58|275.68|278.55|275.65|6
1643858020000|2022-02-03 03:13:40|278.54|275.64|278.6|275.7|278.61|275.71|278.53|275.63|14
1643858030000|2022-02-03 03:13:50|278.65|275.75|278.88|275.98|278.91|276.01|278.63|275.73|26
1643858040000|2022-02-03 03:14:00|278.89|275.99|278.91|276.01|278.91|276.01|278.88|275.98|15
1643858050000|2022-02-03 03:14:10|278.92|276.02|278.98|276.08|279.06|276.16|278.92|276.02|23
1643858060000|2022-02-03 03:14:20|278.99|276.09|278.98|276.08|279|276.1|278.97|276.07|10
1643858070000|2022-02-03 03:14:30|278.99|276.09|279.06|276.16|279.07|276.17|278.98|276.08|11
1643858080000|2022-02-03 03:14:40|279.05|276.15|279.06|276.16|279.06|276.16|278.98|276.08|13
1643858090000|2022-02-03 03:14:50|279.05|276.15|278.98|276.08|279.06|276.16|278.98|276.08|14
1643858100000|2022-02-03 03:15:00|279|276.1|279.03|276.13|279.04|276.14|279|276.1|4
1643858110000|2022-02-03 03:15:10|279.04|276.14|279.04|276.14|279.04|276.14|279.04|276.14|1
1643858120000|2022-02-03 03:15:20|279.03|276.13|279.04|276.14|279.04|276.14|279.03|276.13|4
1643858130000|2022-02-03 03:15:30|279.03|276.13|279.04|276.14|279.04|276.14|279.03|276.13|2
1643858140000|2022-02-03 03:15:40|279.02|276.12|278.82|275.92|279.02|276.12|278.82|275.92|15
1643858150000|2022-02-03 03:15:50|278.81|275.91|278.74|275.84|278.86|275.96|278.74|275.84|11
1643858160000|2022-02-03 03:16:00|278.71|275.81|278.68|275.78|278.77|275.87|278.62|275.72|20
1643858170000|2022-02-03 03:16:10|278.69|275.79|278.61|275.71|278.69|275.79|278.61|275.71|10
1643858180000|2022-02-03 03:16:20|278.64|275.74|278.66|275.76|278.67|275.77|278.61|275.71|13
1643858190000|2022-02-03 03:16:30|278.64|275.74|278.89|275.99|278.94|276.04|278.64|275.74|21
1643858200000|2022-02-03 03:16:40|278.9|276|278.84|275.94|278.91|276.01|278.84|275.94|23
1643858210000|2022-02-03 03:16:50|278.85|275.95|278.85|275.95|278.87|275.97|278.82|275.92|13
1643858220000|2022-02-03 03:17:00|278.84|275.94|278.73|275.83|278.87|275.97|278.73|275.83|23
1643858230000|2022-02-03 03:17:10|278.75|275.85|278.74|275.84|278.79|275.89|278.71|275.81|13
1643858240000|2022-02-03 03:17:20|278.75|275.85|278.74|275.84|278.76|275.86|278.73|275.83|8
1643858250000|2022-02-03 03:17:30|278.73|275.83|278.73|275.83|278.74|275.84|278.73|275.83|3
1643858260000|2022-02-03 03:17:40|278.74|275.84|278.85|275.95|278.86|275.96|278.74|275.84|11
1643858270000|2022-02-03 03:17:50|278.84|275.94|278.86|275.96|278.88|275.98|278.84|275.94|9
1643858300000|2022-02-03 03:18:20|278.87|275.97|278.83|275.93|278.87|275.97|278.82|275.92|12
1643858310000|2022-02-03 03:18:30|278.82|275.92|278.83|275.93|278.86|275.96|278.82|275.92|9
1643858320000|2022-02-03 03:18:40|278.84|275.94|278.99|276.09|278.99|276.09|278.84|275.94|19
1643858330000|2022-02-03 03:18:50|278.98|276.08|278.92|276.02|278.98|276.08|278.92|276.02|16
1643858340000|2022-02-03 03:19:00|278.93|276.03|278.88|275.98|278.94|276.04|278.88|275.98|9
1643858350000|2022-02-03 03:19:10|278.89|275.99|278.9|276|278.91|276.01|278.88|275.98|7
1643858360000|2022-02-03 03:19:20|278.89|275.99|278.89|275.99|278.91|276.01|278.89|275.99|5
1643858370000|2022-02-03 03:19:30|278.9|276|278.81|275.91|278.9|276|278.81|275.91|17
1643858380000|2022-02-03 03:19:40|278.82|275.92|278.82|275.92|278.82|275.92|278.81|275.91|3
1643858390000|2022-02-03 03:19:50|278.83|275.93|278.83|275.93|278.83|275.93|278.83|275.93|1
1643858400000|2022-02-03 03:20:00|278.82|275.92|278.82|275.92|278.83|275.93|278.82|275.92|3
1643858410000|2022-02-03 03:20:10|278.83|275.93|278.88|275.98|278.91|276.01|278.83|275.93|11
1643858420000|2022-02-03 03:20:20|278.87|275.97|278.87|275.97|278.89|275.99|278.87|275.97|7
1643858430000|2022-02-03 03:20:30|278.88|275.98|278.92|276.02|278.94|276.04|278.88|275.98|21
1643858440000|2022-02-03 03:20:40|278.93|276.03|278.83|275.93|278.94|276.04|278.8|275.9|21
1643858450000|2022-02-03 03:20:50|278.81|275.91|278.78|275.88|278.83|275.93|278.77|275.87|13
1643858460000|2022-02-03 03:21:00|278.81|275.91|278.8|275.9|278.86|275.96|278.78|275.88|11
1643858470000|2022-02-03 03:21:10|278.79|275.89|278.79|275.89|278.8|275.9|278.79|275.89|3
1643858480000|2022-02-03 03:21:20|278.81|275.91|278.84|275.94|278.84|275.94|278.81|275.91|4
1643858490000|2022-02-03 03:21:30|278.89|275.99|278.83|275.93|278.89|275.99|278.83|275.93|8
1643858500000|2022-02-03 03:21:40|278.88|275.98|278.83|275.93|278.88|275.98|278.83|275.93|3
1643858510000|2022-02-03 03:21:50|278.82|275.92|278.82|275.92|278.88|275.98|278.81|275.91|5
1643858530000|2022-02-03 03:22:10|278.81|275.91|278.55|275.65|278.81|275.91|278.52|275.62|19
1643858540000|2022-02-03 03:22:20|278.54|275.64|278.52|275.62|278.54|275.64|278.5|275.6|5
1643858550000|2022-02-03 03:22:30|278.51|275.61|278.63|275.73|278.69|275.79|278.51|275.61|15
1643858560000|2022-02-03 03:22:40|278.56|275.66|278.6|275.7|278.6|275.7|278.54|275.64|17
1643858570000|2022-02-03 03:22:50|278.59|275.69|278.63|275.73|278.65|275.75|278.57|275.67|18
1643858580000|2022-02-03 03:23:00|278.64|275.74|278.62|275.72|278.64|275.74|278.62|275.72|11
1643858590000|2022-02-03 03:23:10|278.63|275.73|278.68|275.78|278.68|275.78|278.6|275.7|8
1643858600000|2022-02-03 03:23:20|278.69|275.79|278.76|275.86|278.83|275.93|278.64|275.74|22
1643858610000|2022-02-03 03:23:30|278.75|275.85|278.69|275.79|278.75|275.85|278.67|275.77|8
1643858620000|2022-02-03 03:23:40|278.68|275.78|278.69|275.79|278.7|275.8|278.68|275.78|5
1643858630000|2022-02-03 03:23:50|278.68|275.78|278.65|275.75|278.68|275.78|278.64|275.74|8
1643858650000|2022-02-03 03:24:10|278.63|275.73|278.52|275.62|278.63|275.73|278.51|275.61|12
1643858660000|2022-02-03 03:24:20|278.53|275.63|278.51|275.61|278.53|275.63|278.51|275.61|10
1643858680000|2022-02-03 03:24:40|278.5|275.6|278.52|275.62|278.52|275.62|278.49|275.59|7
1643858690000|2022-02-03 03:24:50|278.53|275.63|278.54|275.64|278.54|275.64|278.53|275.63|2
1643858700000|2022-02-03 03:25:00|278.52|275.62|278.51|275.61|278.52|275.62|278.49|275.59|10
1643858710000|2022-02-03 03:25:10|278.47|275.57|278.46|275.56|278.47|275.57|278.46|275.56|12
1643858720000|2022-02-03 03:25:20|278.47|275.57|278.45|275.55|278.47|275.57|278.45|275.55|3
1643858730000|2022-02-03 03:25:30|278.46|275.56|278.37|275.47|278.46|275.56|278.34|275.44|19
1643858740000|2022-02-03 03:25:40|278.39|275.49|278.18|275.28|278.39|275.49|278.17|275.27|18
1643858750000|2022-02-03 03:25:50|278.17|275.27|278.2|275.3|278.21|275.31|278.16|275.26|8
1643858760000|2022-02-03 03:26:00|278.22|275.32|278.22|275.32|278.27|275.37|278.16|275.26|17
1643858770000|2022-02-03 03:26:10|278.21|275.31|278.12|275.22|278.21|275.31|278.11|275.21|21
1643858780000|2022-02-03 03:26:20|278.11|275.21|278.04|275.14|278.14|275.24|278.03|275.13|10
1643858790000|2022-02-03 03:26:30|278.05|275.15|278.11|275.21|278.11|275.21|278.03|275.13|11
1643858800000|2022-02-03 03:26:40|278.12|275.22|278.11|275.21|278.13|275.23|278.11|275.21|4
1643858810000|2022-02-03 03:26:50|278.13|275.23|278.12|275.22|278.14|275.24|278.12|275.22|10
1643858820000|2022-02-03 03:27:00|278.13|275.23|278.09|275.19|278.13|275.23|278.09|275.19|10
1643858830000|2022-02-03 03:27:10|278.1|275.2|278.04|275.14|278.1|275.2|278.04|275.14|7
1643858840000|2022-02-03 03:27:20|278.05|275.15|278.04|275.14|278.06|275.16|278.03|275.13|14
1643858850000|2022-02-03 03:27:30|278.03|275.13|278.21|275.31|278.22|275.32|278.03|275.13|11
1643858860000|2022-02-03 03:27:40|278.2|275.3|278.15|275.25|278.22|275.32|278.15|275.25|14
1643858870000|2022-02-03 03:27:50|278.16|275.26|278.19|275.29|278.19|275.29|278.16|275.26|8
1643858880000|2022-02-03 03:28:00|278.2|275.3|278.41|275.51|278.42|275.52|278.2|275.3|9
1643858890000|2022-02-03 03:28:10|278.42|275.52|278.49|275.59|278.5|275.6|278.42|275.52|13
1643858900000|2022-02-03 03:28:20|278.5|275.6|278.53|275.63|278.53|275.63|278.5|275.6|10
1643858910000|2022-02-03 03:28:30|278.54|275.64|278.56|275.66|278.56|275.66|278.54|275.64|3
1643858920000|2022-02-03 03:28:40|278.55|275.65|278.48|275.58|278.55|275.65|278.48|275.58|5
1643858930000|2022-02-03 03:28:50|278.52|275.62|278.5|275.6|278.52|275.62|278.5|275.6|9
1643858940000|2022-02-03 03:29:00|278.47|275.57|278.36|275.46|278.47|275.57|278.36|275.46|14
1643858950000|2022-02-03 03:29:10|278.25|275.35|278.15|275.25|278.25|275.35|278.07|275.17|11
1643858960000|2022-02-03 03:29:20|278.14|275.24|278.03|275.13|278.14|275.24|278.03|275.13|11
1643858970000|2022-02-03 03:29:30|278.04|275.14|278.2|275.3|278.24|275.34|278.02|275.12|16
1643858980000|2022-02-03 03:29:40|278.21|275.31|278.2|275.3|278.23|275.33|278.19|275.29|14
1643858990000|2022-02-03 03:29:50|278.21|275.31|278.22|275.32|278.23|275.33|278.21|275.31|4
1643859000000|2022-02-03 03:30:00|278.21|275.31|278.22|275.32|278.23|275.33|278.21|275.31|4
1643859010000|2022-02-03 03:30:10|278.23|275.33|278.35|275.45|278.35|275.45|278.22|275.32|12
1643859020000|2022-02-03 03:30:20|278.34|275.44|278.36|275.46|278.36|275.46|278.31|275.41|10
1643859030000|2022-02-03 03:30:30|278.34|275.44|278.35|275.45|278.4|275.5|278.34|275.44|9
1643859040000|2022-02-03 03:30:40|278.37|275.47|278.3|275.4|278.37|275.47|278.3|275.4|20
1643859050000|2022-02-03 03:30:50|278.29|275.39|278.29|275.39|278.31|275.41|278.28|275.38|6
1643859060000|2022-02-03 03:31:00|278.28|275.38|278.3|275.4|278.3|275.4|278.28|275.38|5
1643859070000|2022-02-03 03:31:10|278.31|275.41|278.29|275.39|278.31|275.41|278.29|275.39|5
1643859080000|2022-02-03 03:31:20|278.28|275.38|278.27|275.37|278.28|275.38|278.27|275.37|2
1643859090000|2022-02-03 03:31:30|278.28|275.38|278.25|275.35|278.28|275.38|278.25|275.35|6
1643859100000|2022-02-03 03:31:40|278.2|275.3|278.32|275.42|278.33|275.43|278.19|275.29|19
1643859110000|2022-02-03 03:31:50|278.33|275.43|278.38|275.48|278.4|275.5|278.33|275.43|13
1643859120000|2022-02-03 03:32:00|278.37|275.47|278.41|275.51|278.47|275.57|278.37|275.47|16
1643859130000|2022-02-03 03:32:10|278.42|275.52|278.42|275.52|278.43|275.53|278.42|275.52|3
1643859140000|2022-02-03 03:32:20|278.41|275.51|278.34|275.44|278.42|275.52|278.34|275.44|12
1643859150000|2022-02-03 03:32:30|278.35|275.45|278.24|275.34|278.36|275.46|278.23|275.33|21
1643859160000|2022-02-03 03:32:40|278.25|275.35|278.18|275.28|278.25|275.35|278.15|275.25|10
1643859170000|2022-02-03 03:32:50|278.17|275.27|278.28|275.38|278.29|275.39|278.14|275.24|14
1643859180000|2022-02-03 03:33:00|278.29|275.39|278.27|275.37|278.29|275.39|278.2|275.3|11
1643859190000|2022-02-03 03:33:10|278.28|275.38|278.14|275.24|278.33|275.43|278.14|275.24|14
1643859200000|2022-02-03 03:33:20|278.13|275.23|278.1|275.2|278.21|275.31|278.1|275.2|12
1643859210000|2022-02-03 03:33:30|278.08|275.18|278.06|275.16|278.09|275.19|278.03|275.13|14
1643859220000|2022-02-03 03:33:40|278.07|275.17|278.06|275.16|278.08|275.18|278.05|275.15|7
1643859230000|2022-02-03 03:33:50|278.07|275.17|278.06|275.16|278.08|275.18|278.04|275.14|10
1643859240000|2022-02-03 03:34:00|278.07|275.17|278.04|275.14|278.07|275.17|278.03|275.13|5
1643859250000|2022-02-03 03:34:10|278.05|275.15|278.04|275.14|278.05|275.15|278.04|275.14|4
1643859260000|2022-02-03 03:34:20|278.05|275.15|278.05|275.15|278.05|275.15|278.05|275.15|1
1643859270000|2022-02-03 03:34:30|278.04|275.14|278.21|275.31|278.24|275.34|278.04|275.14|21
1643859280000|2022-02-03 03:34:40|278.2|275.3|278.44|275.54|278.44|275.54|278.2|275.3|12
1643859290000|2022-02-03 03:34:50|278.41|275.51|278.41|275.51|278.48|275.58|278.41|275.51|13
1643859300000|2022-02-03 03:35:00|278.4|275.5|278.34|275.44|278.4|275.5|278.33|275.43|11
1643859310000|2022-02-03 03:35:10|278.32|275.42|278.38|275.48|278.4|275.5|278.3|275.4|8
1643859320000|2022-02-03 03:35:20|278.39|275.49|278.41|275.51|278.41|275.51|278.36|275.46|12
1643859330000|2022-02-03 03:35:30|278.42|275.52|278.54|275.64|278.54|275.64|278.42|275.52|12
1643859340000|2022-02-03 03:35:40|278.55|275.65|278.65|275.75|278.66|275.76|278.55|275.65|12
1643859350000|2022-02-03 03:35:50|278.64|275.74|278.7|275.8|278.7|275.8|278.64|275.74|17
1643859360000|2022-02-03 03:36:00|278.69|275.79|278.67|275.77|278.69|275.79|278.63|275.73|13
1643859370000|2022-02-03 03:36:10|278.66|275.76|278.67|275.77|278.68|275.78|278.64|275.74|13
1643859380000|2022-02-03 03:36:20|278.69|275.79|278.69|275.79|278.69|275.79|278.64|275.74|16
1643859390000|2022-02-03 03:36:30|278.68|275.78|278.61|275.71|278.68|275.78|278.61|275.71|10
1643859410000|2022-02-03 03:36:50|278.62|275.72|278.61|275.71|278.62|275.72|278.61|275.71|2
1643859430000|2022-02-03 03:37:10|278.62|275.72|278.6|275.7|278.62|275.72|278.6|275.7|7
1643859440000|2022-02-03 03:37:20|278.61|275.71|278.61|275.71|278.61|275.71|278.61|275.71|1
1643859450000|2022-02-03 03:37:30|278.6|275.7|278.6|275.7|278.62|275.72|278.6|275.7|7
1643859460000|2022-02-03 03:37:40|278.62|275.72|278.59|275.69|278.62|275.72|278.58|275.68|9
1643859470000|2022-02-03 03:37:50|278.6|275.7|278.6|275.7|278.62|275.72|278.6|275.7|3
1643859480000|2022-02-03 03:38:00|278.61|275.71|278.8|275.9|278.83|275.93|278.61|275.71|23
1643859490000|2022-02-03 03:38:10|278.79|275.89|278.89|275.99|278.89|275.99|278.79|275.89|8
1643859500000|2022-02-03 03:38:20|278.87|275.97|278.8|275.9|278.87|275.97|278.79|275.89|15
1643859510000|2022-02-03 03:38:30|278.83|275.93|278.83|275.93|278.84|275.94|278.8|275.9|16
1643859520000|2022-02-03 03:38:40|278.84|275.94|278.86|275.96|278.86|275.96|278.82|275.92|8
1643859530000|2022-02-03 03:38:50|278.88|275.98|278.88|275.98|278.9|276|278.88|275.98|13
1643859540000|2022-02-03 03:39:00|278.89|275.99|278.86|275.96|278.89|275.99|278.86|275.96|10
1643859550000|2022-02-03 03:39:10|278.89|275.99|278.98|276.08|278.99|276.09|278.89|275.99|10
1643859560000|2022-02-03 03:39:20|278.97|276.07|278.93|276.03|278.98|276.08|278.9|276|16
1643859570000|2022-02-03 03:39:30|278.94|276.04|278.95|276.05|278.95|276.05|278.94|276.04|4
1643859580000|2022-02-03 03:39:40|278.94|276.04|278.94|276.04|278.94|276.04|278.94|276.04|1
1643859590000|2022-02-03 03:39:50|278.95|276.05|278.93|276.03|278.95|276.05|278.88|275.98|14
1643859600000|2022-02-03 03:40:00|278.94|276.04|278.92|276.02|278.96|276.06|278.92|276.02|6
1643859610000|2022-02-03 03:40:10|278.88|275.98|278.88|275.98|278.92|276.02|278.84|275.94|19
1643859620000|2022-02-03 03:40:20|278.9|276|278.95|276.05|278.97|276.07|278.87|275.97|13
1643859630000|2022-02-03 03:40:30|278.93|276.03|278.93|276.03|278.93|276.03|278.87|275.97|17
1643859640000|2022-02-03 03:40:40|278.92|276.02|278.91|276.01|278.93|276.03|278.91|276.01|8
1643859650000|2022-02-03 03:40:50|278.93|276.03|279.28|276.38|279.28|276.38|278.91|276.01|19
1643859660000|2022-02-03 03:41:00|279.3|276.4|279.23|276.33|279.3|276.4|279.23|276.33|11
1643859670000|2022-02-03 03:41:10|279.26|276.36|279.22|276.32|279.26|276.36|279.18|276.28|8
1643859680000|2022-02-03 03:41:20|279.18|276.28|279.07|276.17|279.18|276.28|279.07|276.17|12
1643859690000|2022-02-03 03:41:30|279.06|276.16|278.98|276.08|279.08|276.18|278.92|276.02|23
1643859700000|2022-02-03 03:41:40|278.96|276.06|279|276.1|279|276.1|278.96|276.06|13
1643859710000|2022-02-03 03:41:50|278.99|276.09|279|276.1|279.02|276.12|278.98|276.08|9
1643859720000|2022-02-03 03:42:00|278.99|276.09|278.94|276.04|278.99|276.09|278.88|275.98|25
1643859730000|2022-02-03 03:42:10|278.91|276.01|278.96|276.06|278.97|276.07|278.88|275.98|17
1643859740000|2022-02-03 03:42:20|278.95|276.05|279.01|276.11|279.01|276.11|278.92|276.02|11
1643859750000|2022-02-03 03:42:30|279|276.1|278.98|276.08|279|276.1|278.96|276.06|7
1643859760000|2022-02-03 03:42:40|278.99|276.09|278.96|276.06|279.03|276.13|278.96|276.06|8
1643859770000|2022-02-03 03:42:50|278.97|276.07|278.91|276.01|278.97|276.07|278.87|275.97|16
1643859780000|2022-02-03 03:43:00|278.92|276.02|278.84|275.94|278.94|276.04|278.84|275.94|14
1643859790000|2022-02-03 03:43:10|278.8|275.9|278.51|275.61|278.8|275.9|278.49|275.59|21
1643859800000|2022-02-03 03:43:20|278.52|275.62|278.53|275.63|278.59|275.69|278.51|275.61|11
1643859810000|2022-02-03 03:43:30|278.55|275.65|278.67|275.77|278.72|275.82|278.55|275.65|19
1643859820000|2022-02-03 03:43:40|278.63|275.73|278.72|275.82|278.72|275.82|278.63|275.73|19
1643859830000|2022-02-03 03:43:50|278.75|275.85|278.76|275.86|278.78|275.88|278.73|275.83|22
1643859840000|2022-02-03 03:44:00|278.75|275.85|278.69|275.79|278.78|275.88|278.69|275.79|21
1643859850000|2022-02-03 03:44:10|278.7|275.8|278.66|275.76|278.7|275.8|278.65|275.75|9
1643859860000|2022-02-03 03:44:20|278.65|275.75|278.6|275.7|278.67|275.77|278.6|275.7|10
1643859870000|2022-02-03 03:44:30|278.57|275.67|278.48|275.58|278.57|275.67|278.42|275.52|12
1643859880000|2022-02-03 03:44:40|278.47|275.57|278.11|275.21|278.47|275.57|278.11|275.21|18
1643859890000|2022-02-03 03:44:50|278.05|275.15|278.05|275.15|278.08|275.18|278.04|275.14|12
1643859900000|2022-02-03 03:45:00|278.06|275.16|278.05|275.15|278.1|275.2|278.02|275.12|15
1643859910000|2022-02-03 03:45:10|278.04|275.14|278.06|275.16|278.06|275.16|278.01|275.11|9
1643859920000|2022-02-03 03:45:20|278.05|275.15|277.97|275.07|278.05|275.15|277.93|275.03|19
1643859930000|2022-02-03 03:45:30|277.98|275.08|278.07|275.17|278.07|275.17|277.94|275.04|18
1643859940000|2022-02-03 03:45:40|278.06|275.16|278|275.1|278.11|275.21|278|275.1|24
1643859950000|2022-02-03 03:45:50|278.03|275.13|278.03|275.13|278.07|275.17|278.01|275.11|15
1643859960000|2022-02-03 03:46:00|278.04|275.14|278.01|275.11|278.04|275.14|278.01|275.11|6
1643859970000|2022-02-03 03:46:10|278.02|275.12|278.02|275.12|278.02|275.12|278.01|275.11|3
1643859980000|2022-02-03 03:46:20|278.03|275.13|278.23|275.33|278.23|275.33|278.02|275.12|13
1643859990000|2022-02-03 03:46:30|278.24|275.34|278.3|275.4|278.32|275.42|278.24|275.34|26
1643860000000|2022-02-03 03:46:40|278.25|275.35|278.2|275.3|278.27|275.37|278.2|275.3|16
1643860010000|2022-02-03 03:46:50|278.21|275.31|278.21|275.31|278.26|275.36|278.19|275.29|13
1643860020000|2022-02-03 03:47:00|278.2|275.3|278.32|275.42|278.33|275.43|278.2|275.3|13
1643860030000|2022-02-03 03:47:10|278.34|275.44|278.37|275.47|278.38|275.48|278.32|275.42|10
1643860040000|2022-02-03 03:47:20|278.38|275.48|278.46|275.56|278.47|275.57|278.36|275.46|11
1643860050000|2022-02-03 03:47:30|278.47|275.57|278.57|275.67|278.58|275.68|278.45|275.55|14
1643860060000|2022-02-03 03:47:40|278.56|275.66|278.45|275.55|278.56|275.66|278.45|275.55|9
1643860070000|2022-02-03 03:47:50|278.46|275.56|278.62|275.72|278.63|275.73|278.45|275.55|14
1643860080000|2022-02-03 03:48:00|278.6|275.7|278.48|275.58|278.6|275.7|278.44|275.54|12
1643860090000|2022-02-03 03:48:10|278.49|275.59|278.51|275.61|278.56|275.66|278.45|275.55|19
1643860100000|2022-02-03 03:48:20|278.53|275.63|278.52|275.62|278.56|275.66|278.47|275.57|13
1643860110000|2022-02-03 03:48:30|278.54|275.64|278.58|275.68|278.58|275.68|278.52|275.62|5
1643860120000|2022-02-03 03:48:40|278.6|275.7|278.68|275.78|278.71|275.81|278.6|275.7|17
1643860130000|2022-02-03 03:48:50|278.66|275.76|278.68|275.78|278.72|275.82|278.66|275.76|12
1643860140000|2022-02-03 03:49:00|278.69|275.79|278.68|275.78|278.7|275.8|278.67|275.77|13
1643860150000|2022-02-03 03:49:10|278.69|275.79|278.73|275.83|278.73|275.83|278.68|275.78|8
1643860160000|2022-02-03 03:49:20|278.72|275.82|279.03|276.13|279.03|276.13|278.72|275.82|14
1643860170000|2022-02-03 03:49:30|279.02|276.12|278.99|276.09|279.03|276.13|278.86|275.96|17
1643860180000|2022-02-03 03:49:40|278.98|276.08|278.93|276.03|278.99|276.09|278.92|276.02|16
1643860190000|2022-02-03 03:49:50|278.92|276.02|278.93|276.03|278.93|276.03|278.92|276.02|2
1643860200000|2022-02-03 03:50:00|279.03|276.13|279.13|276.23|279.17|276.27|278.97|276.07|17
1643860210000|2022-02-03 03:50:10|279.12|276.22|279.14|276.24|279.14|276.24|279.1|276.2|16
1643860220000|2022-02-03 03:50:20|279.15|276.25|279.14|276.24|279.17|276.27|279.13|276.23|7
1643860230000|2022-02-03 03:50:30|279.13|276.23|279.14|276.24|279.14|276.24|279.13|276.23|2
1643860240000|2022-02-03 03:50:40|279.1|276.2|279.12|276.22|279.13|276.23|279.09|276.19|13
1643860250000|2022-02-03 03:50:50|279.15|276.25|279.09|276.19|279.15|276.25|279.08|276.18|9
1643860260000|2022-02-03 03:51:00|279.1|276.2|279.11|276.21|279.11|276.21|279.08|276.18|12
1643860270000|2022-02-03 03:51:10|279.1|276.2|279.28|276.38|279.28|276.38|279.1|276.2|12
1643860280000|2022-02-03 03:51:20|279.26|276.36|279.05|276.15|279.32|276.42|279.05|276.15|15
1643860290000|2022-02-03 03:51:30|279.03|276.13|278.92|276.02|279.03|276.13|278.92|276.02|20
1643860300000|2022-02-03 03:51:40|278.93|276.03|278.44|275.54|278.93|276.03|278.44|275.54|24
1643860310000|2022-02-03 03:51:50|278.43|275.53|278.43|275.53|278.53|275.63|278.31|275.41|24
1643860320000|2022-02-03 03:52:00|278.39|275.49|278.33|275.43|278.39|275.49|278.32|275.42|19
1643860330000|2022-02-03 03:52:10|278.32|275.42|278.36|275.46|278.37|275.47|278.27|275.37|21
1643860340000|2022-02-03 03:52:20|278.37|275.47|278.22|275.32|278.38|275.48|278.21|275.31|18
1643860350000|2022-02-03 03:52:30|278.24|275.34|278.13|275.23|278.24|275.34|278.09|275.19|14
1643860360000|2022-02-03 03:52:40|278.12|275.22|278.13|275.23|278.15|275.25|278.12|275.22|16
1643860370000|2022-02-03 03:52:50|278.1|275.2|278.13|275.23|278.13|275.23|278.1|275.2|9
1643860380000|2022-02-03 03:53:00|278.11|275.21|278.16|275.26|278.16|275.26|278.08|275.18|11
1643860390000|2022-02-03 03:53:10|278.15|275.25|278.3|275.4|278.38|275.48|278.14|275.24|32
1643860400000|2022-02-03 03:53:20|278.31|275.41|278.3|275.4|278.33|275.43|278.3|275.4|8
1643860410000|2022-02-03 03:53:30|278.32|275.42|278.33|275.43|278.34|275.44|278.29|275.39|16
1643860420000|2022-02-03 03:53:40|278.34|275.44|278.16|275.26|278.34|275.44|278.14|275.24|14
1643860430000|2022-02-03 03:53:50|278.17|275.27|278.16|275.26|278.18|275.28|278.14|275.24|8
1643860440000|2022-02-03 03:54:00|278.17|275.27|278.15|275.25|278.17|275.27|278.14|275.24|3
1643860450000|2022-02-03 03:54:10|278.17|275.27|278.19|275.29|278.2|275.3|278.17|275.27|7
1643860460000|2022-02-03 03:54:20|278.2|275.3|278.17|275.27|278.3|275.4|278.16|275.26|20
1643860470000|2022-02-03 03:54:30|278.16|275.26|278.26|275.36|278.28|275.38|278.16|275.26|22
1643860480000|2022-02-03 03:54:40|278.24|275.34|278.27|275.37|278.27|275.37|278.23|275.33|9
1643860490000|2022-02-03 03:54:50|278.26|275.36|278.36|275.46|278.38|275.48|278.26|275.36|15
1643860500000|2022-02-03 03:55:00|278.35|275.45|278.15|275.25|278.35|275.45|278.06|275.16|24
1643860510000|2022-02-03 03:55:10|278.14|275.24|278.05|275.15|278.14|275.24|278.03|275.13|13
1643860520000|2022-02-03 03:55:20|278.04|275.14|278.02|275.12|278.04|275.14|278|275.1|8
1643860530000|2022-02-03 03:55:30|278.01|275.11|278.04|275.14|278.09|275.19|278|275.1|13
1643860540000|2022-02-03 03:55:40|278|275.1|277.92|275.02|278.06|275.16|277.92|275.02|13
1643860550000|2022-02-03 03:55:50|277.9|275|277.92|275.02|278.04|275.14|277.89|274.99|20
1643860560000|2022-02-03 03:56:00|277.91|275.01|277.96|275.06|277.97|275.07|277.91|275.01|18
1643860570000|2022-02-03 03:56:10|277.95|275.05|277.93|275.03|277.95|275.05|277.91|275.01|10
1643860580000|2022-02-03 03:56:20|277.94|275.04|277.9|275|277.94|275.04|277.9|275|8
1643860590000|2022-02-03 03:56:30|277.91|275.01|277.93|275.03|277.93|275.03|277.9|275|9
1643860600000|2022-02-03 03:56:40|277.91|275.01|277.91|275.01|277.93|275.03|277.91|275.01|11
1643860610000|2022-02-03 03:56:50|277.89|274.99|277.9|275|277.91|275.01|277.78|274.88|20
1643860620000|2022-02-03 03:57:00|277.89|274.99|278.14|275.24|278.16|275.26|277.89|274.99|15
1643860630000|2022-02-03 03:57:10|278.13|275.23|278.11|275.21|278.13|275.23|278.06|275.16|18
1643860640000|2022-02-03 03:57:20|278.1|275.2|278.04|275.14|278.11|275.21|278.04|275.14|7
1643860650000|2022-02-03 03:57:30|278.05|275.15|278.13|275.23|278.15|275.25|278.05|275.15|15
1643860660000|2022-02-03 03:57:40|278.15|275.25|278.15|275.25|278.17|275.27|278.11|275.21|11
1643860670000|2022-02-03 03:57:50|278.14|275.24|278.13|275.23|278.15|275.25|278.13|275.23|5
1643860680000|2022-02-03 03:58:00|278.12|275.22|278.25|275.35|278.29|275.39|278.12|275.22|15
1643860690000|2022-02-03 03:58:10|278.29|275.39|278.36|275.46|278.36|275.46|278.24|275.34|13
1643860700000|2022-02-03 03:58:20|278.4|275.5|278.43|275.53|278.45|275.55|278.4|275.5|14
1643860710000|2022-02-03 03:58:30|278.47|275.57|278.3|275.4|278.47|275.57|278.26|275.36|19
1643860720000|2022-02-03 03:58:40|278.31|275.41|278.3|275.4|278.31|275.41|278.29|275.39|9
1643860730000|2022-02-03 03:58:50|278.29|275.39|278.3|275.4|278.3|275.4|278.29|275.39|2
1643860740000|2022-02-03 03:59:00|278.29|275.39|278.19|275.29|278.29|275.39|278.19|275.29|10
1643860750000|2022-02-03 03:59:10|278.2|275.3|278.14|275.24|278.22|275.32|278.13|275.23|11
1643860760000|2022-02-03 03:59:20|278.13|275.23|278.27|275.37|278.28|275.38|278.07|275.17|20
1643860770000|2022-02-03 03:59:30|278.28|275.38|278.12|275.22|278.28|275.38|278.12|275.22|10
1643860780000|2022-02-03 03:59:40|278.13|275.23|278.25|275.35|278.25|275.35|278.13|275.23|11
1643860790000|2022-02-03 03:59:50|278.21|275.31|278.23|275.33|278.24|275.34|278.21|275.31|12
1643860800000|2022-02-03 04:00:00|278.22|275.32|278.17|275.27|278.22|275.32|278.14|275.24|15
1643860810000|2022-02-03 04:00:10|278.18|275.28|278.11|275.21|278.19|275.29|278.02|275.12|26
1643860820000|2022-02-03 04:00:20|278.14|275.24|277.99|275.09|278.14|275.24|277.99|275.09|23
1643860830000|2022-02-03 04:00:30|277.98|275.08|277.91|275.01|277.98|275.08|277.89|274.99|20
1643860840000|2022-02-03 04:00:40|277.93|275.03|278.01|275.11|278.01|275.11|277.93|275.03|9
1643860850000|2022-02-03 04:00:50|278|275.1|278.16|275.26|278.16|275.26|278|275.1|9
1643860860000|2022-02-03 04:01:00|278.18|275.28|278.26|275.36|278.26|275.36|278.18|275.28|8
1643860870000|2022-02-03 04:01:10|278.24|275.34|278.26|275.36|278.28|275.38|278.21|275.31|15
1643860880000|2022-02-03 04:01:20|278.27|275.37|278.28|275.38|278.29|275.39|278.2|275.3|22
1643860890000|2022-02-03 04:01:30|278.29|275.39|278.53|275.63|278.54|275.64|278.29|275.39|24
1643860900000|2022-02-03 04:01:40|278.54|275.64|278.54|275.64|278.57|275.67|278.53|275.63|13
1643860910000|2022-02-03 04:01:50|278.56|275.66|278.51|275.61|278.56|275.66|278.4|275.5|17
1643860920000|2022-02-03 04:02:00|278.49|275.59|278.44|275.54|278.49|275.59|278.4|275.5|10
1643860930000|2022-02-03 04:02:10|278.43|275.53|278.48|275.58|278.49|275.59|278.39|275.49|22
1643860940000|2022-02-03 04:02:20|278.5|275.6|278.61|275.71|278.61|275.71|278.5|275.6|10
1643860950000|2022-02-03 04:02:30|278.63|275.73|278.73|275.83|278.73|275.83|278.55|275.65|21
1643860960000|2022-02-03 04:02:40|278.74|275.84|278.79|275.89|278.88|275.98|278.74|275.84|17
1643860970000|2022-02-03 04:02:50|278.78|275.88|278.7|275.8|278.78|275.88|278.7|275.8|5
1643860980000|2022-02-03 04:03:00|278.71|275.81|278.74|275.84|278.74|275.84|278.7|275.8|6
1643860990000|2022-02-03 04:03:10|278.73|275.83|278.84|275.94|278.84|275.94|278.73|275.83|8
1643861000000|2022-02-03 04:03:20|278.85|275.95|278.86|275.96|278.87|275.97|278.81|275.91|7
1643861010000|2022-02-03 04:03:30|278.85|275.95|278.85|275.95|278.86|275.96|278.85|275.95|3
1643861020000|2022-02-03 04:03:40|278.83|275.93|278.88|275.98|278.88|275.98|278.76|275.86|18
1643861030000|2022-02-03 04:03:50|278.86|275.96|278.8|275.9|278.88|275.98|278.79|275.89|17
1643861040000|2022-02-03 04:04:00|278.81|275.91|278.8|275.9|278.84|275.94|278.79|275.89|13
1643861050000|2022-02-03 04:04:10|278.79|275.89|278.87|275.97|278.87|275.97|278.79|275.89|19
1643861060000|2022-02-03 04:04:20|278.86|275.96|278.86|275.96|278.88|275.98|278.83|275.93|13
1643861070000|2022-02-03 04:04:30|278.85|275.95|278.87|275.97|278.87|275.97|278.84|275.94|7
1643861080000|2022-02-03 04:04:40|278.88|275.98|279.01|276.11|279.01|276.11|278.88|275.98|14
1643861090000|2022-02-03 04:04:50|279|276.1|278.92|276.02|279|276.1|278.9|276|17
1643861100000|2022-02-03 04:05:00|278.93|276.03|278.83|275.93|278.95|276.05|278.81|275.91|21
1643861110000|2022-02-03 04:05:10|278.82|275.92|278.79|275.89|278.83|275.93|278.78|275.88|14
1643861120000|2022-02-03 04:05:20|278.8|275.9|278.91|276.01|278.91|276.01|278.79|275.89|19
1643861130000|2022-02-03 04:05:30|278.92|276.02|278.92|276.02|278.93|276.03|278.91|276.01|11
1643861140000|2022-02-03 04:05:40|278.91|276.01|278.98|276.08|278.98|276.08|278.91|276.01|23
1643861150000|2022-02-03 04:05:50|278.97|276.07|278.97|276.07|278.98|276.08|278.95|276.05|8
1643861160000|2022-02-03 04:06:00|278.95|276.05|278.98|276.08|278.98|276.08|278.9|276|13
1643861170000|2022-02-03 04:06:10|278.97|276.07|278.97|276.07|278.97|276.07|278.96|276.06|3
1643861180000|2022-02-03 04:06:20|278.99|276.09|278.98|276.08|278.99|276.09|278.98|276.08|2
1643861190000|2022-02-03 04:06:30|278.99|276.09|278.99|276.09|279.02|276.12|278.98|276.08|11
1643861200000|2022-02-03 04:06:40|278.97|276.07|279.05|276.15|279.05|276.15|278.94|276.04|14
1643861210000|2022-02-03 04:06:50|279.04|276.14|279.02|276.12|279.04|276.14|279.01|276.11|7
1643861220000|2022-02-03 04:07:00|279.03|276.13|279.02|276.12|279.03|276.13|279.02|276.12|2
1643861240000|2022-02-03 04:07:20|279.03|276.13|279.06|276.16|279.06|276.16|279.03|276.13|5
1643861250000|2022-02-03 04:07:30|279.07|276.17|279.07|276.17|279.07|276.17|279.07|276.17|1
1643861260000|2022-02-03 04:07:40|279.06|276.16|279.05|276.15|279.07|276.17|279.05|276.15|6
1643861270000|2022-02-03 04:07:50|279.06|276.16|279.09|276.19|279.09|276.19|279.05|276.15|8
1643861280000|2022-02-03 04:08:00|279.08|276.18|279.17|276.27|279.2|276.3|279.08|276.18|18
1643861290000|2022-02-03 04:08:10|279.18|276.28|279.14|276.24|279.18|276.28|279.13|276.23|5
1643861300000|2022-02-03 04:08:20|279.15|276.25|279.1|276.2|279.15|276.25|279.1|276.2|10
1643861310000|2022-02-03 04:08:30|279.09|276.19|279.11|276.21|279.11|276.21|279.07|276.17|9
1643861320000|2022-02-03 04:08:40|279.1|276.2|280.77|277.87|280.77|277.87|279.1|276.2|24
1643861330000|2022-02-03 04:08:50|280.59|277.69|280.7|277.8|281.08|278.18|280.21|277.31|36
1643861340000|2022-02-03 04:09:00|280.73|277.83|281.01|278.11|281.45|278.55|280.73|277.83|34
1643861350000|2022-02-03 04:09:10|281.11|278.21|280.85|277.95|281.17|278.27|280.65|277.75|35
1643861360000|2022-02-03 04:09:20|280.86|277.96|280.62|277.72|280.89|277.99|280.62|277.72|30
1643861370000|2022-02-03 04:09:30|280.67|277.77|280.68|277.78|280.74|277.84|280.59|277.69|18
1643861380000|2022-02-03 04:09:40|280.69|277.79|280.59|277.69|280.69|277.79|280.58|277.68|14
1643861390000|2022-02-03 04:09:50|280.58|277.68|280.33|277.43|280.58|277.68|280.33|277.43|26
1643861400000|2022-02-03 04:10:00|280.32|277.42|280.43|277.53|280.54|277.64|280.23|277.33|28
1643861410000|2022-02-03 04:10:10|280.41|277.51|280.34|277.44|280.41|277.51|280.11|277.21|24
1643861420000|2022-02-03 04:10:20|280.3|277.4|280.09|277.19|280.3|277.4|280.09|277.19|20
1643861430000|2022-02-03 04:10:30|280.11|277.21|280.24|277.34|280.38|277.48|280.1|277.2|31
1643861440000|2022-02-03 04:10:40|280.26|277.36|280.07|277.17|280.26|277.36|280.06|277.16|24
1643861450000|2022-02-03 04:10:50|280.06|277.16|280.04|277.14|280.08|277.18|280.02|277.12|17
1643861460000|2022-02-03 04:11:00|280.05|277.15|280.19|277.29|280.31|277.41|280.05|277.15|19
1643861470000|2022-02-03 04:11:10|280.18|277.28|280.18|277.28|280.22|277.32|280.17|277.27|7
1643861480000|2022-02-03 04:11:20|280.2|277.3|280.24|277.34|280.29|277.39|280.2|277.3|18
1643861490000|2022-02-03 04:11:30|280.25|277.35|280.21|277.31|280.25|277.35|280.19|277.29|9
1643861500000|2022-02-03 04:11:40|280.22|277.32|280.24|277.34|280.25|277.35|280.21|277.31|5
1643861510000|2022-02-03 04:11:50|280.25|277.35|280.28|277.38|280.29|277.39|280.21|277.31|8
1643861520000|2022-02-03 04:12:00|280.27|277.37|280.26|277.36|280.28|277.38|280.19|277.29|20
1643861530000|2022-02-03 04:12:10|280.27|277.37|280.21|277.31|280.28|277.38|280.21|277.31|23
1643861540000|2022-02-03 04:12:20|280.22|277.32|279.32|276.42|280.24|277.34|279.29|276.39|20
1643861550000|2022-02-03 04:12:30|279.27|276.37|279.08|276.18|279.47|276.57|278.87|275.97|33
1643861560000|2022-02-03 04:12:40|279.15|276.25|278.87|275.97|279.22|276.32|278.87|275.97|34
1643861570000|2022-02-03 04:12:50|278.86|275.96|278.78|275.88|278.87|275.97|278.7|275.8|27
1643861580000|2022-02-03 04:13:00|278.79|275.89|278.84|275.94|278.92|276.02|278.72|275.82|23
1643861590000|2022-02-03 04:13:10|278.83|275.93|278.85|275.95|278.86|275.96|278.79|275.89|18
1643861600000|2022-02-03 04:13:20|278.84|275.94|278.96|276.06|278.96|276.06|278.82|275.92|20
1643861610000|2022-02-03 04:13:30|278.95|276.05|279.07|276.17|279.1|276.2|278.94|276.04|27
1643861620000|2022-02-03 04:13:40|279.06|276.16|278.73|275.83|279.07|276.17|278.73|275.83|24
1643861630000|2022-02-03 04:13:50|278.72|275.82|278.9|276|278.96|276.06|278.71|275.81|15
1643861640000|2022-02-03 04:14:00|278.89|275.99|278.9|276|278.9|276|278.88|275.98|14
1643861650000|2022-02-03 04:14:10|278.89|275.99|278.95|276.05|278.95|276.05|278.88|275.98|9
1643861660000|2022-02-03 04:14:20|278.99|276.09|279|276.1|279|276.1|278.97|276.07|10
1643861670000|2022-02-03 04:14:30|278.99|276.09|279.09|276.19|279.1|276.2|278.99|276.09|7
1643861680000|2022-02-03 04:14:40|279.1|276.2|279.02|276.12|279.1|276.2|279.02|276.12|21
1643861690000|2022-02-03 04:14:50|279.07|276.17|278.92|276.02|279.08|276.18|278.87|275.97|10
1643861700000|2022-02-03 04:15:00|278.91|276.01|279.07|276.17|279.11|276.21|278.91|276.01|14
1643861710000|2022-02-03 04:15:10|279.06|276.16|279.08|276.18|279.08|276.18|279.06|276.16|2
1643861720000|2022-02-03 04:15:20|279.07|276.17|279.14|276.24|279.15|276.25|279.07|276.17|9
1643861730000|2022-02-03 04:15:30|279.15|276.25|279.15|276.25|279.18|276.28|279.15|276.25|13
1643861740000|2022-02-03 04:15:40|279.17|276.27|279.29|276.39|279.29|276.39|279.15|276.25|16
1643861750000|2022-02-03 04:15:50|279.3|276.4|279.23|276.33|279.3|276.4|279.19|276.29|19
1643861760000|2022-02-03 04:16:00|279.22|276.32|279.16|276.26|279.22|276.32|279.12|276.22|20
1643861770000|2022-02-03 04:16:10|279.17|276.27|279.16|276.26|279.18|276.28|279.15|276.25|11
1643861780000|2022-02-03 04:16:20|279.18|276.28|278.99|276.09|279.2|276.3|278.95|276.05|20
1643861790000|2022-02-03 04:16:30|279|276.1|279.01|276.11|279.08|276.18|278.99|276.09|11
1643861800000|2022-02-03 04:16:40|279|276.1|278.97|276.07|279|276.1|278.97|276.07|7
1643861810000|2022-02-03 04:16:50|278.98|276.08|278.99|276.09|279.01|276.11|278.98|276.08|7
1643861820000|2022-02-03 04:17:00|278.98|276.08|278.94|276.04|278.99|276.09|278.93|276.03|16
1643861830000|2022-02-03 04:17:10|278.93|276.03|278.73|275.83|278.94|276.04|278.68|275.78|26
1643861840000|2022-02-03 04:17:20|278.74|275.84|278.8|275.9|278.82|275.92|278.73|275.83|10
1643861850000|2022-02-03 04:17:30|278.79|275.89|278.72|275.82|278.8|275.9|278.72|275.82|7
1643861860000|2022-02-03 04:17:40|278.68|275.78|278.65|275.75|278.69|275.79|278.64|275.74|23
1643861870000|2022-02-03 04:17:50|278.66|275.76|278.71|275.81|278.71|275.81|278.64|275.74|12
1643861880000|2022-02-03 04:18:00|278.7|275.8|278.68|275.78|278.72|275.82|278.68|275.78|5
1643861890000|2022-02-03 04:18:10|278.69|275.79|278.82|275.92|278.92|276.02|278.68|275.78|22
1643861900000|2022-02-03 04:18:20|278.8|275.9|278.81|275.91|278.82|275.92|278.78|275.88|9
1643861910000|2022-02-03 04:18:30|278.8|275.9|278.89|275.99|278.94|276.04|278.8|275.9|16
1643861920000|2022-02-03 04:18:40|278.9|276|278.89|275.99|279|276.1|278.85|275.95|20
1643861930000|2022-02-03 04:18:50|278.87|275.97|278.9|276|278.91|276.01|278.87|275.97|9
1643861940000|2022-02-03 04:19:00|278.91|276.01|278.92|276.02|278.93|276.03|278.91|276.01|14
1643861950000|2022-02-03 04:19:10|278.93|276.03|278.88|275.98|279|276.1|278.88|275.98|25
1643861960000|2022-02-03 04:19:20|278.91|276.01|278.91|276.01|278.92|276.02|278.87|275.97|17
1643861970000|2022-02-03 04:19:30|278.9|276|278.89|275.99|278.9|276|278.88|275.98|12
1643861980000|2022-02-03 04:19:40|278.9|276|278.74|275.84|278.9|276|278.74|275.84|21
1643861990000|2022-02-03 04:19:50|278.73|275.83|278.74|275.84|278.74|275.84|278.72|275.82|3
1643862000000|2022-02-03 04:20:00|278.75|275.85|278.71|275.81|278.75|275.85|278.65|275.75|15
1643862010000|2022-02-03 04:20:10|278.7|275.8|278.54|275.64|278.7|275.8|278.35|275.45|30
1643862020000|2022-02-03 04:20:20|278.5|275.6|278.33|275.43|278.54|275.64|278.33|275.43|17
1643862030000|2022-02-03 04:20:30|278.38|275.48|278.44|275.54|278.44|275.54|278.38|275.48|15
1643862040000|2022-02-03 04:20:40|278.42|275.52|278.42|275.52|278.43|275.53|278.41|275.51|5
1643862050000|2022-02-03 04:20:50|278.43|275.53|278.43|275.53|278.44|275.54|278.36|275.46|14
1643862060000|2022-02-03 04:21:00|278.42|275.52|278.43|275.53|278.44|275.54|278.42|275.52|6
1643862070000|2022-02-03 04:21:10|278.42|275.52|278.38|275.48|278.42|275.52|278.38|275.48|5
1643862080000|2022-02-03 04:21:20|278.39|275.49|278.4|275.5|278.41|275.51|278.29|275.39|20
1643862090000|2022-02-03 04:21:30|278.41|275.51|278.4|275.5|278.42|275.52|278.37|275.47|12
1643862100000|2022-02-03 04:21:40|278.41|275.51|278.38|275.48|278.41|275.51|278.37|275.47|5
1643862110000|2022-02-03 04:21:50|278.37|275.47|278.33|275.43|278.39|275.49|278.33|275.43|7
1643862120000|2022-02-03 04:22:00|278.32|275.42|278.22|275.32|278.32|275.42|278.22|275.32|15
1643862130000|2022-02-03 04:22:10|278.21|275.31|278.22|275.32|278.22|275.32|278.19|275.29|5
1643862140000|2022-02-03 04:22:20|278.21|275.31|278.23|275.33|278.23|275.33|278.21|275.31|3
1643862150000|2022-02-03 04:22:30|278.24|275.34|278.37|275.47|278.41|275.51|278.24|275.34|15
1643862160000|2022-02-03 04:22:40|278.38|275.48|278.2|275.3|278.4|275.5|278.17|275.27|17
1643862170000|2022-02-03 04:22:50|278.21|275.31|278.22|275.32|278.22|275.32|278.21|275.31|2
1643862180000|2022-02-03 04:23:00|278.18|275.28|278.19|275.29|278.22|275.32|278.17|275.27|7
1643862190000|2022-02-03 04:23:10|278.2|275.3|278.21|275.31|278.21|275.31|278.2|275.3|2
1643862200000|2022-02-03 04:23:20|278.2|275.3|278.21|275.31|278.29|275.39|278.19|275.29|13
1643862210000|2022-02-03 04:23:30|278.23|275.33|278.3|275.4|278.3|275.4|278.21|275.31|9
1643862220000|2022-02-03 04:23:40|278.29|275.39|278.37|275.47|278.42|275.52|278.29|275.39|11
1643862230000|2022-02-03 04:23:50|278.4|275.5|278.39|275.49|278.43|275.53|278.38|275.48|10
1643862240000|2022-02-03 04:24:00|278.4|275.5|278.38|275.48|278.4|275.5|278.38|275.48|14
1643862250000|2022-02-03 04:24:10|278.4|275.5|278.24|275.34|278.46|275.56|278.24|275.34|18
1643862260000|2022-02-03 04:24:20|278.23|275.33|278.25|275.35|278.25|275.35|278.23|275.33|2
1643862270000|2022-02-03 04:24:30|278.24|275.34|278.36|275.46|278.36|275.46|278.24|275.34|10
1643862280000|2022-02-03 04:24:40|278.35|275.45|278.32|275.42|278.38|275.48|278.27|275.37|15
1643862290000|2022-02-03 04:24:50|278.31|275.41|278.43|275.53|278.43|275.53|278.31|275.41|11
1643862300000|2022-02-03 04:25:00|278.46|275.56|278.39|275.49|278.47|275.57|278.36|275.46|14
1643862310000|2022-02-03 04:25:10|278.4|275.5|278.34|275.44|278.4|275.5|278.32|275.42|15
1643862320000|2022-02-03 04:25:20|278.35|275.45|278.4|275.5|278.4|275.5|278.34|275.44|8
1643862330000|2022-02-03 04:25:30|278.37|275.47|278.4|275.5|278.4|275.5|278.35|275.45|4
1643862340000|2022-02-03 04:25:40|278.37|275.47|278.46|275.56|278.47|275.57|278.37|275.47|20
1643862350000|2022-02-03 04:25:50|278.47|275.57|278.47|275.57|278.49|275.59|278.46|275.56|7
1643862360000|2022-02-03 04:26:00|278.48|275.58|278.58|275.68|278.59|275.69|278.48|275.58|16
1643862370000|2022-02-03 04:26:10|278.59|275.69|278.71|275.81|278.76|275.86|278.58|275.68|20
1643862380000|2022-02-03 04:26:20|278.72|275.82|278.81|275.91|278.83|275.93|278.7|275.8|13
1643862390000|2022-02-03 04:26:30|278.8|275.9|278.8|275.9|278.8|275.9|278.76|275.86|11
1643862400000|2022-02-03 04:26:40|278.79|275.89|278.65|275.75|278.82|275.92|278.63|275.73|17
1643862410000|2022-02-03 04:26:50|278.63|275.73|278.69|275.79|278.71|275.81|278.63|275.73|7
1643862420000|2022-02-03 04:27:00|278.68|275.78|278.68|275.78|278.7|275.8|278.68|275.78|6
1643862430000|2022-02-03 04:27:10|278.69|275.79|278.97|276.07|278.97|276.07|278.69|275.79|16
1643862440000|2022-02-03 04:27:20|278.89|275.99|278.81|275.91|278.9|276|278.81|275.91|11
1643862450000|2022-02-03 04:27:30|278.8|275.9|278.78|275.88|278.8|275.9|278.73|275.83|9
1643862460000|2022-02-03 04:27:40|278.79|275.89|278.49|275.59|278.79|275.89|278.42|275.52|17
1643862470000|2022-02-03 04:27:50|278.48|275.58|278.54|275.64|278.59|275.69|278.47|275.57|15
1643862480000|2022-02-03 04:28:00|278.51|275.61|278.53|275.63|278.54|275.64|278.51|275.61|8
1643862490000|2022-02-03 04:28:10|278.54|275.64|278.69|275.79|278.7|275.8|278.54|275.64|8
1643862500000|2022-02-03 04:28:20|278.68|275.78|278.53|275.63|278.68|275.78|278.53|275.63|15
1643862510000|2022-02-03 04:28:30|278.54|275.64|278.54|275.64|278.56|275.66|278.53|275.63|7
1643862520000|2022-02-03 04:28:40|278.56|275.66|278.57|275.67|278.59|275.69|278.54|275.64|10
1643862530000|2022-02-03 04:28:50|278.58|275.68|278.53|275.63|278.58|275.68|278.5|275.6|11
1643862540000|2022-02-03 04:29:00|278.54|275.64|278.42|275.52|278.55|275.65|278.41|275.51|16
1643862550000|2022-02-03 04:29:10|278.41|275.51|278.46|275.56|278.47|275.57|278.41|275.51|11
1643862560000|2022-02-03 04:29:20|278.43|275.53|278.47|275.57|278.48|275.58|278.43|275.53|4
1643862570000|2022-02-03 04:29:30|278.46|275.56|278.5|275.6|278.55|275.65|278.43|275.53|20
1643862580000|2022-02-03 04:29:40|278.49|275.59|278.5|275.6|278.54|275.64|278.48|275.58|7
1643862590000|2022-02-03 04:29:50|278.49|275.59|278.43|275.53|278.49|275.59|278.42|275.52|13
1643862600000|2022-02-03 04:30:00|278.44|275.54|278.5|275.6|278.51|275.61|278.43|275.53|21
1643862610000|2022-02-03 04:30:10|278.51|275.61|278.51|275.61|278.52|275.62|278.47|275.57|11
1643862620000|2022-02-03 04:30:20|278.5|275.6|278.5|275.6|278.53|275.63|278.5|275.6|3
1643862630000|2022-02-03 04:30:30|278.51|275.61|278.46|275.56|278.51|275.61|278.46|275.56|7
1643862640000|2022-02-03 04:30:40|278.47|275.57|278.49|275.59|278.49|275.59|278.46|275.56|5
1643862650000|2022-02-03 04:30:50|278.48|275.58|278.51|275.61|278.54|275.64|278.48|275.58|15
1643862660000|2022-02-03 04:31:00|278.52|275.62|278.48|275.58|278.52|275.62|278.45|275.55|4
1643862670000|2022-02-03 04:31:10|278.47|275.57|278.42|275.52|278.53|275.63|278.42|275.52|17
1643862680000|2022-02-03 04:31:20|278.43|275.53|278.43|275.53|278.43|275.53|278.43|275.53|1
1643862690000|2022-02-03 04:31:30|278.45|275.55|278.43|275.53|278.5|275.6|278.43|275.53|11
1643862700000|2022-02-03 04:31:40|278.37|275.47|278.19|275.29|278.39|275.49|278.14|275.24|21
1643862710000|2022-02-03 04:31:50|278.16|275.26|278.11|275.21|278.25|275.35|278.11|275.21|27
1643862720000|2022-02-03 04:32:00|278.12|275.22|278.22|275.32|278.22|275.32|278.12|275.22|12
1643862730000|2022-02-03 04:32:10|278.17|275.27|278.18|275.28|278.2|275.3|278.13|275.23|21
1643862740000|2022-02-03 04:32:20|278.19|275.29|278.18|275.28|278.21|275.31|278.13|275.23|15
1643862750000|2022-02-03 04:32:30|278.17|275.27|278.13|275.23|278.21|275.31|278.13|275.23|10
1643862760000|2022-02-03 04:32:40|278.17|275.27|278.18|275.28|278.19|275.29|278.13|275.23|15
1643862770000|2022-02-03 04:32:50|278.16|275.26|278.1|275.2|278.16|275.26|278.1|275.2|6
1643862780000|2022-02-03 04:33:00|278.09|275.19|278.13|275.23|278.13|275.23|278.09|275.19|7
1643862790000|2022-02-03 04:33:10|278.15|275.25|278.33|275.43|278.33|275.43|278.15|275.25|10
1643862800000|2022-02-03 04:33:20|278.32|275.42|278.37|275.47|278.38|275.48|278.32|275.42|11
1643862810000|2022-02-03 04:33:30|278.34|275.44|278.36|275.46|278.38|275.48|278.27|275.37|12
1643862820000|2022-02-03 04:33:40|278.35|275.45|278.32|275.42|278.35|275.45|278.3|275.4|6
1643862830000|2022-02-03 04:33:50|278.3|275.4|278.29|275.39|278.31|275.41|278.29|275.39|6
1643862840000|2022-02-03 04:34:00|278.3|275.4|278.42|275.52|278.43|275.53|278.3|275.4|13
1643862850000|2022-02-03 04:34:10|278.4|275.5|278.4|275.5|278.4|275.5|278.4|275.5|1
1643862860000|2022-02-03 04:34:20|278.41|275.51|278.41|275.51|278.41|275.51|278.41|275.51|1
1643862880000|2022-02-03 04:34:40|278.4|275.5|278.42|275.52|278.42|275.52|278.38|275.48|8
1643862890000|2022-02-03 04:34:50|278.41|275.51|278.44|275.54|278.44|275.54|278.41|275.51|3
1643862900000|2022-02-03 04:35:00|278.48|275.58|278.48|275.58|278.49|275.59|278.48|275.58|5
1643862910000|2022-02-03 04:35:10|278.47|275.57|278.47|275.57|278.47|275.57|278.47|275.57|1
1643862920000|2022-02-03 04:35:20|278.45|275.55|278.5|275.6|278.5|275.6|278.45|275.55|9
1643862930000|2022-02-03 04:35:30|278.49|275.59|278.5|275.6|278.5|275.6|278.49|275.59|16
1643862940000|2022-02-03 04:35:40|278.49|275.59|278.55|275.65|278.65|275.75|278.49|275.59|16
1643862950000|2022-02-03 04:35:50|278.54|275.64|278.69|275.79|278.73|275.83|278.54|275.64|22
1643862960000|2022-02-03 04:36:00|278.68|275.78|278.68|275.78|278.69|275.79|278.66|275.76|6
1643862970000|2022-02-03 04:36:10|278.71|275.81|278.61|275.71|278.71|275.81|278.6|275.7|13
1643862980000|2022-02-03 04:36:20|278.6|275.7|278.65|275.75|278.65|275.75|278.6|275.7|5
1643862990000|2022-02-03 04:36:30|278.64|275.74|278.6|275.7|278.65|275.75|278.56|275.66|12
1643863000000|2022-02-03 04:36:40|278.59|275.69|278.51|275.61|278.59|275.69|278.51|275.61|4
1643863010000|2022-02-03 04:36:50|278.52|275.62|278.54|275.64|278.54|275.64|278.51|275.61|6
1643863020000|2022-02-03 04:37:00|278.55|275.65|278.53|275.63|278.55|275.65|278.53|275.63|2
1643863030000|2022-02-03 04:37:10|278.52|275.62|278.47|275.57|278.58|275.68|278.41|275.51|15
1643863040000|2022-02-03 04:37:20|278.46|275.56|278.41|275.51|278.48|275.58|278.4|275.5|14
1643863050000|2022-02-03 04:37:30|278.42|275.52|278.47|275.57|278.47|275.57|278.41|275.51|8
1643863060000|2022-02-03 04:37:40|278.46|275.56|278.32|275.42|278.46|275.56|278.31|275.41|24
1643863070000|2022-02-03 04:37:50|278.33|275.43|278.43|275.53|278.43|275.53|278.33|275.43|14
1643863080000|2022-02-03 04:38:00|278.42|275.52|278.32|275.42|278.43|275.53|278.32|275.42|21
1643863090000|2022-02-03 04:38:10|278.33|275.43|278.31|275.41|278.35|275.45|278.3|275.4|12
1643863100000|2022-02-03 04:38:20|278.32|275.42|278.33|275.43|278.34|275.44|278.32|275.42|7
1643863110000|2022-02-03 04:38:30|278.34|275.44|278.34|275.44|278.35|275.45|278.34|275.44|3
1643863120000|2022-02-03 04:38:40|278.33|275.43|278.34|275.44|278.36|275.46|278.33|275.43|5
1643863130000|2022-02-03 04:38:50|278.36|275.46|278.31|275.41|278.36|275.46|278.3|275.4|11
1643863140000|2022-02-03 04:39:00|278.32|275.42|278.34|275.44|278.34|275.44|278.31|275.41|8
1643863150000|2022-02-03 04:39:10|278.36|275.46|278.45|275.55|278.54|275.64|278.34|275.44|18
1643863160000|2022-02-03 04:39:20|278.44|275.54|278.46|275.56|278.47|275.57|278.43|275.53|9
1643863170000|2022-02-03 04:39:30|278.45|275.55|278.47|275.57|278.47|275.57|278.44|275.54|7
1643863180000|2022-02-03 04:39:40|278.48|275.58|278.51|275.61|278.51|275.61|278.47|275.57|5
1643863190000|2022-02-03 04:39:50|278.54|275.64|278.69|275.79|278.69|275.79|278.54|275.64|17
1643863200000|2022-02-03 04:40:00|278.67|275.77|278.69|275.79|278.69|275.79|278.66|275.76|3
1643863210000|2022-02-03 04:40:10|278.67|275.77|278.97|276.07|279.01|276.11|278.67|275.77|16
1643863220000|2022-02-03 04:40:20|278.95|276.05|278.94|276.04|278.99|276.09|278.86|275.96|21
1643863230000|2022-02-03 04:40:30|278.95|276.05|278.77|275.87|278.96|276.06|278.77|275.87|19
1643863240000|2022-02-03 04:40:40|278.78|275.88|278.84|275.94|278.86|275.96|278.78|275.88|8
1643863250000|2022-02-03 04:40:50|278.85|275.95|278.8|275.9|278.88|275.98|278.78|275.88|11
1643863260000|2022-02-03 04:41:00|278.78|275.88|278.89|275.99|278.89|275.99|278.78|275.88|11
1643863280000|2022-02-03 04:41:20|278.87|275.97|278.82|275.92|278.87|275.97|278.79|275.89|6
1643863290000|2022-02-03 04:41:30|278.81|275.91|278.85|275.95|278.85|275.95|278.78|275.88|21
1643863300000|2022-02-03 04:41:40|278.84|275.94|278.89|275.99|278.89|275.99|278.82|275.92|11
1643863310000|2022-02-03 04:41:50|278.88|275.98|278.89|275.99|278.89|275.99|278.88|275.98|2
1643863320000|2022-02-03 04:42:00|278.88|275.98|278.85|275.95|278.89|275.99|278.83|275.93|11
1643863330000|2022-02-03 04:42:10|278.83|275.93|278.83|275.93|278.83|275.93|278.81|275.91|5
1643863340000|2022-02-03 04:42:20|278.81|275.91|278.84|275.94|278.85|275.95|278.81|275.91|9
1643863350000|2022-02-03 04:42:30|278.86|275.96|278.87|275.97|278.87|275.97|278.82|275.92|7
1643863360000|2022-02-03 04:42:40|278.88|275.98|278.84|275.94|278.88|275.98|278.82|275.92|5
1643863370000|2022-02-03 04:42:50|278.85|275.95|278.84|275.94|278.87|275.97|278.82|275.92|11
1643863380000|2022-02-03 04:43:00|278.85|275.95|278.84|275.94|278.89|275.99|278.84|275.94|7
1643863390000|2022-02-03 04:43:10|278.82|275.92|278.68|275.78|278.82|275.92|278.68|275.78|14
1643863410000|2022-02-03 04:43:30|278.7|275.8|278.7|275.8|278.7|275.8|278.68|275.78|3
1643863420000|2022-02-03 04:43:40|278.72|275.82|278.71|275.81|278.77|275.87|278.65|275.75|8
1643863430000|2022-02-03 04:43:50|278.72|275.82|278.71|275.81|278.72|275.82|278.7|275.8|4
1643863440000|2022-02-03 04:44:00|278.72|275.82|278.9|276|278.9|276|278.72|275.82|6
1643863450000|2022-02-03 04:44:10|278.91|276.01|278.82|275.92|278.91|276.01|278.82|275.92|8
1643863460000|2022-02-03 04:44:20|278.86|275.96|278.81|275.91|278.86|275.96|278.78|275.88|9
1643863470000|2022-02-03 04:44:30|278.85|275.95|278.85|275.95|278.85|275.95|278.85|275.95|1
1643863480000|2022-02-03 04:44:40|278.77|275.87|278.68|275.78|278.77|275.87|278.66|275.76|16
1643863490000|2022-02-03 04:44:50|278.71|275.81|278.85|275.95|278.85|275.95|278.71|275.81|7
1643863500000|2022-02-03 04:45:00|278.83|275.93|278.78|275.88|278.85|275.95|278.76|275.86|8
1643863510000|2022-02-03 04:45:10|278.84|275.94|278.86|275.96|278.86|275.96|278.8|275.9|6
1643863520000|2022-02-03 04:45:20|278.85|275.95|278.85|275.95|278.85|275.95|278.83|275.93|7
1643863530000|2022-02-03 04:45:30|278.84|275.94|278.85|275.95|278.86|275.96|278.81|275.91|13
1643863540000|2022-02-03 04:45:40|278.82|275.92|278.8|275.9|278.82|275.92|278.8|275.9|2
1643863550000|2022-02-03 04:45:50|278.83|275.93|278.86|275.96|278.9|276|278.82|275.92|10
1643863560000|2022-02-03 04:46:00|278.79|275.89|278.84|275.94|278.86|275.96|278.79|275.89|7
1643863570000|2022-02-03 04:46:10|278.83|275.93|278.83|275.93|278.84|275.94|278.83|275.93|3
1643863580000|2022-02-03 04:46:20|278.84|275.94|278.91|276.01|278.92|276.02|278.83|275.93|14
1643863590000|2022-02-03 04:46:30|278.93|276.03|278.96|276.06|279.04|276.14|278.9|276|20
1643863600000|2022-02-03 04:46:40|278.91|276.01|278.95|276.05|278.96|276.06|278.88|275.98|14
1643863610000|2022-02-03 04:46:50|278.91|276.01|278.92|276.02|278.96|276.06|278.88|275.98|9
1643863620000|2022-02-03 04:47:00|278.91|276.01|278.93|276.03|278.94|276.04|278.9|276|15
1643863630000|2022-02-03 04:47:10|278.92|276.02|278.79|275.89|278.93|276.03|278.79|275.89|11
1643863640000|2022-02-03 04:47:20|278.8|275.9|278.94|276.04|278.94|276.04|278.79|275.89|15
1643863650000|2022-02-03 04:47:30|278.93|276.03|278.88|275.98|278.95|276.05|278.88|275.98|17
1643863660000|2022-02-03 04:47:40|278.9|276|278.9|276|278.9|276|278.9|276|1
1643863670000|2022-02-03 04:47:50|278.92|276.02|278.94|276.04|278.96|276.06|278.87|275.97|16
1643863680000|2022-02-03 04:48:00|278.95|276.05|278.94|276.04|278.99|276.09|278.85|275.95|19
1643863690000|2022-02-03 04:48:10|278.93|276.03|278.91|276.01|278.99|276.09|278.9|276|17
1643863700000|2022-02-03 04:48:20|278.9|276|278.89|275.99|278.97|276.07|278.89|275.99|17
1643863710000|2022-02-03 04:48:30|278.9|276|278.81|275.91|278.9|276|278.81|275.91|16
1643863720000|2022-02-03 04:48:40|278.82|275.92|278.82|275.92|278.83|275.93|278.82|275.92|3
1643863730000|2022-02-03 04:48:50|278.83|275.93|278.82|275.92|278.83|275.93|278.82|275.92|2
1643863750000|2022-02-03 04:49:10|278.83|275.93|278.86|275.96|278.87|275.97|278.8|275.9|13
1643863760000|2022-02-03 04:49:20|278.87|275.97|278.86|275.96|278.91|276.01|278.86|275.96|8
1643863770000|2022-02-03 04:49:30|278.87|275.97|278.9|276|278.98|276.08|278.86|275.96|16
1643863780000|2022-02-03 04:49:40|278.96|276.06|278.97|276.07|278.97|276.07|278.96|276.06|2
1643863790000|2022-02-03 04:49:50|278.92|276.02|279|276.1|279|276.1|278.86|275.96|9
1643863800000|2022-02-03 04:50:00|278.97|276.07|278.97|276.07|279|276.1|278.97|276.07|3
1643863810000|2022-02-03 04:50:10|278.96|276.06|278.96|276.06|279.02|276.12|278.94|276.04|13
1643863820000|2022-02-03 04:50:20|278.97|276.07|279.01|276.11|279.01|276.11|278.96|276.06|3
1643863830000|2022-02-03 04:50:30|279|276.1|278.97|276.07|279.01|276.11|278.96|276.06|13
1643863840000|2022-02-03 04:50:40|278.98|276.08|278.97|276.07|278.98|276.08|278.96|276.06|14
1643863850000|2022-02-03 04:50:50|278.96|276.06|278.99|276.09|278.99|276.09|278.95|276.05|10
1643863860000|2022-02-03 04:51:00|278.98|276.08|278.93|276.03|278.99|276.09|278.93|276.03|7
1643863870000|2022-02-03 04:51:10|278.97|276.07|278.95|276.05|278.97|276.07|278.93|276.03|5
1643863880000|2022-02-03 04:51:20|278.88|275.98|278.88|275.98|278.9|276|278.85|275.95|13
1643863890000|2022-02-03 04:51:30|278.84|275.94|278.87|275.97|278.9|276|278.84|275.94|6
1643863900000|2022-02-03 04:51:40|278.86|275.96|278.84|275.94|278.87|275.97|278.84|275.94|5
1643863910000|2022-02-03 04:51:50|278.86|275.96|278.86|275.96|278.86|275.96|278.86|275.96|1
1643863920000|2022-02-03 04:52:00|278.87|275.97|278.87|275.97|278.88|275.98|278.87|275.97|7
1643863930000|2022-02-03 04:52:10|278.86|275.96|278.89|275.99|278.89|275.99|278.86|275.96|5
1643863940000|2022-02-03 04:52:20|278.88|275.98|278.89|275.99|278.89|275.99|278.88|275.98|2
1643863950000|2022-02-03 04:52:30|278.88|275.98|278.88|275.98|278.88|275.98|278.88|275.98|1
1643863960000|2022-02-03 04:52:40|278.87|275.97|278.88|275.98|278.88|275.98|278.87|275.97|2
1643863970000|2022-02-03 04:52:50|278.87|275.97|278.87|275.97|278.87|275.97|278.84|275.94|7
1643863980000|2022-02-03 04:53:00|278.86|275.96|278.85|275.95|278.89|275.99|278.85|275.95|12
1643864000000|2022-02-03 04:53:20|278.81|275.91|278.81|275.91|278.81|275.91|278.81|275.91|1
1643864010000|2022-02-03 04:53:30|278.87|275.97|278.85|275.95|278.88|275.98|278.82|275.92|9
1643864020000|2022-02-03 04:53:40|278.84|275.94|278.85|275.95|278.85|275.95|278.79|275.89|9
1643864030000|2022-02-03 04:53:50|278.8|275.9|278.87|275.97|278.95|276.05|278.8|275.9|17
1643864040000|2022-02-03 04:54:00|278.91|276.01|278.93|276.03|279.02|276.12|278.91|276.01|16
1643864050000|2022-02-03 04:54:10|278.94|276.04|278.94|276.04|278.95|276.05|278.94|276.04|3
1643864060000|2022-02-03 04:54:20|278.93|276.03|278.93|276.03|278.93|276.03|278.93|276.03|1
1643864070000|2022-02-03 04:54:30|278.92|276.02|278.92|276.02|278.92|276.02|278.92|276.02|1
1643864080000|2022-02-03 04:54:40|278.93|276.03|278.94|276.04|278.94|276.04|278.93|276.03|2
1643864090000|2022-02-03 04:54:50|278.93|276.03|278.92|276.02|278.93|276.03|278.92|276.02|4
1643864100000|2022-02-03 04:55:00|278.91|276.01|278.8|275.9|278.92|276.02|278.79|275.89|11
1643864110000|2022-02-03 04:55:10|278.79|275.89|278.63|275.73|278.79|275.89|278.59|275.69|21
1643864120000|2022-02-03 04:55:20|278.64|275.74|278.63|275.73|278.64|275.74|278.61|275.71|6
1643864130000|2022-02-03 04:55:30|278.61|275.71|278.58|275.68|278.64|275.74|278.53|275.63|9
1643864140000|2022-02-03 04:55:40|278.6|275.7|278.6|275.7|278.61|275.71|278.57|275.67|20
1643864150000|2022-02-03 04:55:50|278.59|275.69|278.81|275.91|278.81|275.91|278.57|275.67|27
1643864160000|2022-02-03 04:56:00|278.83|275.93|278.81|275.91|278.89|275.99|278.74|275.84|19
1643864170000|2022-02-03 04:56:10|278.86|275.96|278.82|275.92|278.86|275.96|278.79|275.89|15
1643864180000|2022-02-03 04:56:20|278.81|275.91|278.78|275.88|278.81|275.91|278.78|275.88|7
1643864190000|2022-02-03 04:56:30|278.77|275.87|278.77|275.87|278.78|275.88|278.77|275.87|5
1643864200000|2022-02-03 04:56:40|278.75|275.85|278.77|275.87|278.77|275.87|278.71|275.81|9
1643864210000|2022-02-03 04:56:50|278.74|275.84|278.77|275.87|278.79|275.89|278.74|275.84|23
1643864220000|2022-02-03 04:57:00|278.76|275.86|278.73|275.83|278.78|275.88|278.71|275.81|20
1643864230000|2022-02-03 04:57:10|278.71|275.81|278.71|275.81|278.73|275.83|278.71|275.81|15
1643864240000|2022-02-03 04:57:20|278.69|275.79|278.71|275.81|278.71|275.81|278.67|275.77|7
1643864250000|2022-02-03 04:57:30|278.7|275.8|278.66|275.76|278.7|275.8|278.66|275.76|2
1643864260000|2022-02-03 04:57:40|278.73|275.83|278.75|275.85|278.75|275.85|278.67|275.77|7
1643864270000|2022-02-03 04:57:50|278.74|275.84|278.7|275.8|278.74|275.84|278.67|275.77|6
1643864280000|2022-02-03 04:58:00|278.69|275.79|278.7|275.8|278.7|275.8|278.69|275.79|2
1643864290000|2022-02-03 04:58:10|278.69|275.79|278.69|275.79|278.69|275.79|278.69|275.79|1
1643864300000|2022-02-03 04:58:20|278.68|275.78|278.56|275.66|278.68|275.78|278.56|275.66|14
1643864310000|2022-02-03 04:58:30|278.6|275.7|278.53|275.63|278.6|275.7|278.53|275.63|9
1643864320000|2022-02-03 04:58:40|278.54|275.64|278.53|275.63|278.54|275.64|278.53|275.63|6
1643864330000|2022-02-03 04:58:50|278.51|275.61|278.43|275.53|278.51|275.61|278.42|275.52|9
1643864340000|2022-02-03 04:59:00|278.44|275.54|278.42|275.52|278.44|275.54|278.41|275.51|6
1643864360000|2022-02-03 04:59:20|278.43|275.53|278.42|275.52|278.43|275.53|278.41|275.51|3
1643864370000|2022-02-03 04:59:30|278.43|275.53|278.37|275.47|278.43|275.53|278.36|275.46|8
1643864380000|2022-02-03 04:59:40|278.38|275.48|278.39|275.49|278.41|275.51|278.37|275.47|10
1643864390000|2022-02-03 04:59:50|278.37|275.47|278.37|275.47|278.43|275.53|278.37|275.47|16
1643864400000|2022-02-03 05:00:00|278.39|275.49|278.57|275.67|278.62|275.72|278.39|275.49|31
1643864410000|2022-02-03 05:00:10|278.58|275.68|278.53|275.63|278.58|275.68|278.45|275.55|30
1643864420000|2022-02-03 05:00:20|278.52|275.62|278.49|275.59|278.53|275.63|278.46|275.56|12
1643864430000|2022-02-03 05:00:30|278.46|275.56|278.49|275.59|278.5|275.6|278.46|275.56|8
1643864440000|2022-02-03 05:00:40|278.48|275.58|278.47|275.57|278.53|275.63|278.45|275.55|7
1643864450000|2022-02-03 05:00:50|278.51|275.61|278.5|275.6|278.53|275.63|278.43|275.53|14
1643864460000|2022-02-03 05:01:00|278.49|275.59|278.52|275.62|278.54|275.64|278.45|275.55|14
1643864470000|2022-02-03 05:01:10|278.51|275.61|278.52|275.62|278.53|275.63|278.5|275.6|5
1643864480000|2022-02-03 05:01:20|278.54|275.64|278.51|275.61|278.56|275.66|278.51|275.61|8
1643864490000|2022-02-03 05:01:30|278.49|275.59|278.46|275.56|278.52|275.62|278.43|275.53|14
1643864500000|2022-02-03 05:01:40|278.48|275.58|278.48|275.58|278.48|275.58|278.47|275.57|3
1643864510000|2022-02-03 05:01:50|278.47|275.57|278.46|275.56|278.47|275.57|278.46|275.56|4
1643864520000|2022-02-03 05:02:00|278.47|275.57|278.48|275.58|278.51|275.61|278.46|275.56|18
1643864530000|2022-02-03 05:02:10|278.51|275.61|278.49|275.59|278.51|275.61|278.48|275.58|3
1643864540000|2022-02-03 05:02:20|278.48|275.58|278.51|275.61|278.51|275.61|278.48|275.58|5
1643864550000|2022-02-03 05:02:30|278.5|275.6|278.47|275.57|278.5|275.6|278.45|275.55|5
1643864560000|2022-02-03 05:02:40|278.46|275.56|278.52|275.62|278.52|275.62|278.46|275.56|13
1643864570000|2022-02-03 05:02:50|278.53|275.63|278.56|275.66|278.57|275.67|278.53|275.63|6
1643864580000|2022-02-03 05:03:00|278.57|275.67|278.54|275.64|278.6|275.7|278.54|275.64|19
1643864590000|2022-02-03 05:03:10|278.55|275.65|278.57|275.67|278.57|275.67|278.55|275.65|2
1643864600000|2022-02-03 05:03:20|278.56|275.66|278.57|275.67|278.58|275.68|278.54|275.64|10
1643864610000|2022-02-03 05:03:30|278.58|275.68|278.57|275.67|278.61|275.71|278.56|275.66|14
1643864620000|2022-02-03 05:03:40|278.58|275.68|278.6|275.7|278.6|275.7|278.58|275.68|4
1643864630000|2022-02-03 05:03:50|278.55|275.65|278.55|275.65|278.66|275.76|278.53|275.63|18
1643864640000|2022-02-03 05:04:00|278.54|275.64|278.54|275.64|278.56|275.66|278.54|275.64|11
1643864650000|2022-02-03 05:04:10|278.56|275.66|278.54|275.64|278.56|275.66|278.54|275.64|4
1643864660000|2022-02-03 05:04:20|278.53|275.63|278.55|275.65|278.55|275.65|278.53|275.63|2
1643864670000|2022-02-03 05:04:30|278.56|275.66|278.55|275.65|278.57|275.67|278.54|275.64|9
1643864680000|2022-02-03 05:04:40|278.56|275.66|278.56|275.66|278.56|275.66|278.53|275.63|16
1643864690000|2022-02-03 05:04:50|278.57|275.67|278.54|275.64|278.58|275.68|278.51|275.61|8
1643864700000|2022-02-03 05:05:00|278.56|275.66|278.56|275.66|278.57|275.67|278.52|275.62|9
1643864710000|2022-02-03 05:05:10|278.54|275.64|278.56|275.66|278.56|275.66|278.53|275.63|9
1643864730000|2022-02-03 05:05:30|278.58|275.68|278.56|275.66|278.59|275.69|278.55|275.65|6
1643864740000|2022-02-03 05:05:40|278.53|275.63|278.54|275.64|278.56|275.66|278.52|275.62|5
1643864750000|2022-02-03 05:05:50|278.52|275.62|278.48|275.58|278.56|275.66|278.48|275.58|5
1643864760000|2022-02-03 05:06:00|278.52|275.62|278.57|275.67|278.57|275.67|278.52|275.62|6
1643864770000|2022-02-03 05:06:10|278.56|275.66|278.56|275.66|278.56|275.66|278.56|275.66|1
1643864780000|2022-02-03 05:06:20|278.57|275.67|278.54|275.64|278.57|275.67|278.54|275.64|2
1643864790000|2022-02-03 05:06:30|278.52|275.62|278.52|275.62|278.52|275.62|278.52|275.62|1
1643864800000|2022-02-03 05:06:40|278.53|275.63|278.54|275.64|278.54|275.64|278.53|275.63|2
1643864810000|2022-02-03 05:06:50|278.52|275.62|278.47|275.57|278.54|275.64|278.42|275.52|12
1643864820000|2022-02-03 05:07:00|278.42|275.52|278.15|275.25|278.47|275.57|278.14|275.24|21
1643864830000|2022-02-03 05:07:10|278.14|275.24|278.13|275.23|278.24|275.34|278.13|275.23|22
1643864840000|2022-02-03 05:07:20|278.12|275.22|278.12|275.22|278.15|275.25|278.12|275.22|8
1643864850000|2022-02-03 05:07:30|278.13|275.23|278.08|275.18|278.15|275.25|278|275.1|16
1643864860000|2022-02-03 05:07:40|278.07|275.17|278.07|275.17|278.1|275.2|278.04|275.14|12
1643864870000|2022-02-03 05:07:50|278.05|275.15|278.08|275.18|278.08|275.18|278.04|275.14|8
1643864880000|2022-02-03 05:08:00|278.06|275.16|278.05|275.15|278.06|275.16|278.04|275.14|6
1643864890000|2022-02-03 05:08:10|278.07|275.17|277.91|275.01|278.07|275.17|277.83|274.93|24
1643864900000|2022-02-03 05:08:20|277.92|275.02|277.75|274.85|277.92|275.02|277.69|274.79|20
1643864910000|2022-02-03 05:08:30|277.76|274.86|277.81|274.91|277.83|274.93|277.73|274.83|16
1643864920000|2022-02-03 05:08:40|277.8|274.9|277.79|274.89|277.8|274.9|277.78|274.88|4
1643864930000|2022-02-03 05:08:50|277.78|274.88|277.81|274.91|277.81|274.91|277.74|274.84|10
1643864940000|2022-02-03 05:09:00|277.82|274.92|277.75|274.85|277.82|274.92|277.73|274.83|8
1643864950000|2022-02-03 05:09:10|277.73|274.83|277.8|274.9|277.8|274.9|277.71|274.81|6
1643864960000|2022-02-03 05:09:20|277.77|274.87|277.78|274.88|277.78|274.88|277.73|274.83|11
1643864970000|2022-02-03 05:09:30|277.77|274.87|277.76|274.86|277.77|274.87|277.76|274.86|2
1643864980000|2022-02-03 05:09:40|277.75|274.85|277.75|274.85|277.77|274.87|277.7|274.8|17
1643864990000|2022-02-03 05:09:50|277.76|274.86|277.93|275.03|277.93|275.03|277.76|274.86|9
1643865000000|2022-02-03 05:10:00|277.95|275.05|278.06|275.16|278.07|275.17|277.94|275.04|12
1643865010000|2022-02-03 05:10:10|278.05|275.15|278.07|275.17|278.07|275.17|278.05|275.15|5
1643865020000|2022-02-03 05:10:20|278.08|275.18|278.14|275.24|278.14|275.24|278.06|275.16|6
1643865030000|2022-02-03 05:10:30|278.12|275.22|278.12|275.22|278.12|275.22|278.1|275.2|4
1643865040000|2022-02-03 05:10:40|278.11|275.21|278.14|275.24|278.14|275.24|278.11|275.21|2
1643865050000|2022-02-03 05:10:50|278.11|275.21|278.1|275.2|278.15|275.25|278.08|275.18|7
1643865060000|2022-02-03 05:11:00|278.14|275.24|278.15|275.25|278.15|275.25|278.14|275.24|2
1643865070000|2022-02-03 05:11:10|278.1|275.2|278.15|275.25|278.15|275.25|278.1|275.2|2
1643865080000|2022-02-03 05:11:20|278.1|275.2|278.1|275.2|278.1|275.2|278.1|275.2|1
1643865090000|2022-02-03 05:11:30|278.11|275.21|278.17|275.27|278.17|275.27|278.11|275.21|12
1643865100000|2022-02-03 05:11:40|278.12|275.22|278.12|275.22|278.17|275.27|278.11|275.21|8
1643865110000|2022-02-03 05:11:50|278.17|275.27|278.11|275.21|278.17|275.27|278.11|275.21|9
1643865120000|2022-02-03 05:12:00|278.12|275.22|278.14|275.24|278.14|275.24|278.07|275.17|5
1643865130000|2022-02-03 05:12:10|278.07|275.17|278.1|275.2|278.14|275.24|278.01|275.11|22
1643865140000|2022-02-03 05:12:20|278.09|275.19|277.91|275.01|278.11|275.21|277.9|275|23
1643865150000|2022-02-03 05:12:30|277.94|275.04|278.06|275.16|278.07|275.17|277.94|275.04|18
1643865160000|2022-02-03 05:12:40|278.07|275.17|278.05|275.15|278.07|275.17|278.03|275.13|8
1643865170000|2022-02-03 05:12:50|278.06|275.16|278.08|275.18|278.09|275.19|278.05|275.15|7
1643865180000|2022-02-03 05:13:00|278.09|275.19|278.08|275.18|278.09|275.19|278.08|275.18|6
1643865190000|2022-02-03 05:13:10|278.07|275.17|278.02|275.12|278.07|275.17|278.02|275.12|5
1643865200000|2022-02-03 05:13:20|278.03|275.13|278.01|275.11|278.03|275.13|278|275.1|13
1643865210000|2022-02-03 05:13:30|278|275.1|278.1|275.2|278.17|275.27|278|275.1|13
1643865220000|2022-02-03 05:13:40|278.08|275.18|278.12|275.22|278.12|275.22|278.08|275.18|6
1643865230000|2022-02-03 05:13:50|278.14|275.24|278.12|275.22|278.14|275.24|278.12|275.22|6
1643865240000|2022-02-03 05:14:00|278.11|275.21|278.1|275.2|278.12|275.22|278.1|275.2|6
1643865250000|2022-02-03 05:14:10|278.08|275.18|278.03|275.13|278.11|275.21|278.02|275.12|10
1643865260000|2022-02-03 05:14:20|278.02|275.12|278.02|275.12|278.08|275.18|278|275.1|10
1643865270000|2022-02-03 05:14:30|278.03|275.13|278.02|275.12|278.03|275.13|278.01|275.11|6
1643865280000|2022-02-03 05:14:40|278.03|275.13|278.03|275.13|278.03|275.13|278.03|275.13|1
1643865290000|2022-02-03 05:14:50|278.04|275.14|278.07|275.17|278.09|275.19|278.04|275.14|10
1643865300000|2022-02-03 05:15:00|278.05|275.15|278.1|275.2|278.1|275.2|278.05|275.15|24
1643865310000|2022-02-03 05:15:10|278.11|275.21|278.2|275.3|278.23|275.33|278.11|275.21|17
1643865320000|2022-02-03 05:15:20|278.21|275.31|278.23|275.33|278.23|275.33|278.21|275.31|7
1643865330000|2022-02-03 05:15:30|278.25|275.35|278.57|275.67|278.57|275.67|278.25|275.35|23
1643865340000|2022-02-03 05:15:40|278.56|275.66|278.81|275.91|278.81|275.91|278.46|275.56|24
1643865350000|2022-02-03 05:15:50|278.8|275.9|278.75|275.85|278.81|275.91|278.71|275.81|25
1643865360000|2022-02-03 05:16:00|278.74|275.84|278.73|275.83|278.75|275.85|278.72|275.82|10
1643865370000|2022-02-03 05:16:10|278.72|275.82|278.74|275.84|278.74|275.84|278.72|275.82|3
1643865380000|2022-02-03 05:16:20|278.75|275.85|278.76|275.86|278.77|275.87|278.73|275.83|8
1643865390000|2022-02-03 05:16:30|278.77|275.87|278.91|276.01|278.91|276.01|278.77|275.87|22
1643865400000|2022-02-03 05:16:40|278.9|276|278.92|276.02|278.93|276.03|278.89|275.99|10
1643865410000|2022-02-03 05:16:50|278.91|276.01|278.86|275.96|278.91|276.01|278.85|275.95|9
1643865420000|2022-02-03 05:17:00|278.87|275.97|278.89|275.99|278.89|275.99|278.86|275.96|6
1643865430000|2022-02-03 05:17:10|278.91|276.01|278.93|276.03|278.93|276.03|278.91|276.01|2
1643865440000|2022-02-03 05:17:20|278.99|276.09|278.93|276.03|278.99|276.09|278.87|275.97|10
1643865450000|2022-02-03 05:17:30|278.92|276.02|278.89|275.99|278.92|276.02|278.84|275.94|12
1643865460000|2022-02-03 05:17:40|278.88|275.98|278.88|275.98|278.89|275.99|278.88|275.98|5
1643865470000|2022-02-03 05:17:50|278.87|275.97|278.88|275.98|278.88|275.98|278.86|275.96|6
1643865480000|2022-02-03 05:18:00|278.87|275.97|278.99|276.09|279|276.1|278.86|275.96|15
1643865490000|2022-02-03 05:18:10|278.98|276.08|279.1|276.2|279.1|276.2|278.98|276.08|8
1643865500000|2022-02-03 05:18:20|279.09|276.19|279.09|276.19|279.09|276.19|279.08|276.18|3
1643865510000|2022-02-03 05:18:30|279.08|276.18|279.17|276.27|279.17|276.27|279.08|276.18|4
1643865520000|2022-02-03 05:18:40|279.16|276.26|279.23|276.33|279.23|276.33|279.16|276.26|15
1643865530000|2022-02-03 05:18:50|279.21|276.31|279.19|276.29|279.23|276.33|279.18|276.28|7
1643865540000|2022-02-03 05:19:00|279.21|276.31|279.1|276.2|279.21|276.31|279.1|276.2|10
1643865550000|2022-02-03 05:19:10|279.09|276.19|279.19|276.29|279.2|276.3|279.09|276.19|18
1643865560000|2022-02-03 05:19:20|279.18|276.28|279.18|276.28|279.2|276.3|279.16|276.26|7
1643865570000|2022-02-03 05:19:30|279.17|276.27|279.19|276.29|279.3|276.4|279.17|276.27|9
1643865580000|2022-02-03 05:19:40|279.2|276.3|279.24|276.34|279.25|276.35|279.2|276.3|5
1643865590000|2022-02-03 05:19:50|279.27|276.37|279.27|276.37|279.28|276.38|279.19|276.29|20
1643865600000|2022-02-03 05:20:00|279.28|276.38|279.21|276.31|279.28|276.38|279.21|276.31|10
1643865610000|2022-02-03 05:20:10|279.28|276.38|279.23|276.33|279.31|276.41|279.19|276.29|13
1643865620000|2022-02-03 05:20:20|279.22|276.32|279.14|276.24|279.22|276.32|279.12|276.22|15
1643865630000|2022-02-03 05:20:30|279.15|276.25|279.14|276.24|279.16|276.26|279.12|276.22|13
1643865640000|2022-02-03 05:20:40|279.13|276.23|279.16|276.26|279.16|276.26|279.1|276.2|13
1643865650000|2022-02-03 05:20:50|279.13|276.23|279.14|276.24|279.16|276.26|279.13|276.23|11
1643865660000|2022-02-03 05:21:00|279.15|276.25|279.14|276.24|279.15|276.25|279.1|276.2|24
1643865670000|2022-02-03 05:21:10|279.12|276.22|279.1|276.2|279.16|276.26|279.08|276.18|18
1643865680000|2022-02-03 05:21:20|279.11|276.21|279.07|276.17|279.14|276.24|279.07|276.17|20
1643865690000|2022-02-03 05:21:30|279.03|276.13|278.8|275.9|279.06|276.16|278.8|275.9|22
1643865700000|2022-02-03 05:21:40|278.77|275.87|278.91|276.01|278.94|276.04|278.73|275.83|15
1643865710000|2022-02-03 05:21:50|278.89|275.99|278.91|276.01|278.96|276.06|278.89|275.99|11
1643865720000|2022-02-03 05:22:00|278.93|276.03|278.84|275.94|278.96|276.06|278.8|275.9|14
1643865730000|2022-02-03 05:22:10|278.89|275.99|278.84|275.94|278.93|276.03|278.83|275.93|8
1643865740000|2022-02-03 05:22:20|278.83|275.93|278.93|276.03|278.94|276.04|278.79|275.89|18
1643865750000|2022-02-03 05:22:30|278.83|275.93|278.9|276|278.95|276.05|278.83|275.93|7
1643865760000|2022-02-03 05:22:40|278.82|275.92|278.88|275.98|278.96|276.06|278.82|275.92|25
1643865770000|2022-02-03 05:22:50|278.89|275.99|278.86|275.96|278.93|276.03|278.82|275.92|16
1643865780000|2022-02-03 05:23:00|278.85|275.95|278.86|275.96|278.91|276.01|278.83|275.93|8
1643865790000|2022-02-03 05:23:10|278.85|275.95|278.85|275.95|278.88|275.98|278.85|275.95|7
1643865800000|2022-02-03 05:23:20|278.84|275.94|278.78|275.88|278.84|275.94|278.74|275.84|16
1643865810000|2022-02-03 05:23:30|278.77|275.87|278.78|275.88|278.83|275.93|278.77|275.87|14
1643865820000|2022-02-03 05:23:40|278.79|275.89|278.78|275.88|278.79|275.89|278.77|275.87|5
1643865830000|2022-02-03 05:23:50|278.77|275.87|278.84|275.94|278.84|275.94|278.77|275.87|5
1643865840000|2022-02-03 05:24:00|278.83|275.93|278.84|275.94|278.88|275.98|278.83|275.93|11
1643865850000|2022-02-03 05:24:10|278.85|275.95|278.9|276|278.9|276|278.85|275.95|7
1643865860000|2022-02-03 05:24:20|278.99|276.09|278.97|276.07|278.99|276.09|278.96|276.06|7
1643865880000|2022-02-03 05:24:40|278.99|276.09|279.47|276.57|279.47|276.57|278.98|276.08|12
1643865890000|2022-02-03 05:24:50|279.49|276.59|279.52|276.62|279.58|276.68|279.47|276.57|22
1643865900000|2022-02-03 05:25:00|279.5|276.6|279.49|276.59|279.56|276.66|279.47|276.57|23
1643865910000|2022-02-03 05:25:10|279.55|276.65|279.29|276.39|279.55|276.65|279.25|276.35|25
1643865920000|2022-02-03 05:25:20|279.31|276.41|279.36|276.46|279.38|276.48|279.29|276.39|20
1643865930000|2022-02-03 05:25:30|279.35|276.45|279.33|276.43|279.39|276.49|279.33|276.43|8
1643865940000|2022-02-03 05:25:40|279.34|276.44|279.37|276.47|279.39|276.49|279.33|276.43|12
1643865950000|2022-02-03 05:25:50|279.34|276.44|279.31|276.41|279.34|276.44|279.31|276.41|4
1643865960000|2022-02-03 05:26:00|279.34|276.44|279.19|276.29|279.34|276.44|279.19|276.29|7
1643865970000|2022-02-03 05:26:10|279.17|276.27|279.18|276.28|279.25|276.35|279.17|276.27|16
1643865980000|2022-02-03 05:26:20|279.19|276.29|279.19|276.29|279.2|276.3|279.18|276.28|7
1643865990000|2022-02-03 05:26:30|279.18|276.28|279.17|276.27|279.18|276.28|279.17|276.27|4
1643866000000|2022-02-03 05:26:40|279.18|276.28|279.2|276.3|279.2|276.3|279.18|276.28|3
1643866010000|2022-02-03 05:26:50|279.22|276.32|279.24|276.34|279.26|276.36|279.22|276.32|9
1643866020000|2022-02-03 05:27:00|279.25|276.35|279.47|276.57|279.47|276.57|279.25|276.35|16
1643866030000|2022-02-03 05:27:10|279.45|276.55|279.46|276.56|279.52|276.62|279.44|276.54|25
1643866040000|2022-02-03 05:27:20|279.49|276.59|279.48|276.58|279.51|276.61|279.45|276.55|18
1643866050000|2022-02-03 05:27:30|279.49|276.59|279.61|276.71|279.67|276.77|279.47|276.57|27
1643866060000|2022-02-03 05:27:40|279.64|276.74|279.71|276.81|279.74|276.84|279.64|276.74|13
1643866070000|2022-02-03 05:27:50|279.7|276.8|279.67|276.77|279.75|276.85|279.64|276.74|13
1643866080000|2022-02-03 05:28:00|279.63|276.73|279.53|276.63|279.63|276.73|279.49|276.59|23
1643866090000|2022-02-03 05:28:10|279.56|276.66|279.56|276.66|279.56|276.66|279.56|276.66|1
1643866100000|2022-02-03 05:28:20|279.55|276.65|279.68|276.78|279.69|276.79|279.55|276.65|17
1643866110000|2022-02-03 05:28:30|279.69|276.79|279.81|276.91|279.82|276.92|279.62|276.72|30
1643866120000|2022-02-03 05:28:40|279.84|276.94|279.84|276.94|279.87|276.97|279.81|276.91|14
1643866130000|2022-02-03 05:28:50|279.83|276.93|279.81|276.91|279.85|276.95|279.78|276.88|11
1643866140000|2022-02-03 05:29:00|279.83|276.93|279.78|276.88|279.83|276.93|279.76|276.86|13
1643866150000|2022-02-03 05:29:10|279.77|276.87|279.77|276.87|279.78|276.88|279.77|276.87|3
1643866160000|2022-02-03 05:29:20|279.74|276.84|279.74|276.84|279.74|276.84|279.69|276.79|8
1643866170000|2022-02-03 05:29:30|279.72|276.82|279.77|276.87|279.82|276.92|279.69|276.79|24
1643866180000|2022-02-03 05:29:40|279.8|276.9|279.79|276.89|279.81|276.91|279.79|276.89|6
1643866190000|2022-02-03 05:29:50|279.78|276.88|279.76|276.86|279.78|276.88|279.76|276.86|2
1643866200000|2022-02-03 05:30:00|279.75|276.85|279.77|276.87|279.83|276.93|279.75|276.85|14
1643866210000|2022-02-03 05:30:10|279.78|276.88|279.74|276.84|279.82|276.92|279.74|276.84|13
1643866220000|2022-02-03 05:30:20|279.73|276.83|279.71|276.81|279.79|276.89|279.71|276.81|13
1643866230000|2022-02-03 05:30:30|279.72|276.82|279.8|276.9|279.8|276.9|279.71|276.81|8
1643866240000|2022-02-03 05:30:40|279.81|276.91|279.74|276.84|279.87|276.97|279.74|276.84|22
1643866250000|2022-02-03 05:30:50|279.76|276.86|279.77|276.87|279.77|276.87|279.7|276.8|18
1643866260000|2022-02-03 05:31:00|279.8|276.9|279.75|276.85|279.8|276.9|279.7|276.8|9
1643866270000|2022-02-03 05:31:10|279.74|276.84|279.73|276.83|279.74|276.84|279.68|276.78|5
1643866280000|2022-02-03 05:31:20|279.7|276.8|279.56|276.66|279.7|276.8|279.49|276.59|17
1643866290000|2022-02-03 05:31:30|279.57|276.67|279.53|276.63|279.57|276.67|279.53|276.63|6
1643866300000|2022-02-03 05:31:40|279.55|276.65|279.55|276.65|279.56|276.66|279.55|276.65|15
1643866310000|2022-02-03 05:31:50|279.54|276.64|279.44|276.54|279.55|276.65|279.44|276.54|10
1643866320000|2022-02-03 05:32:00|279.43|276.53|279.43|276.53|279.43|276.53|279.42|276.52|3
1643866330000|2022-02-03 05:32:10|279.44|276.54|279.45|276.55|279.45|276.55|279.4|276.5|8
1643866340000|2022-02-03 05:32:20|279.47|276.57|279.5|276.6|279.5|276.6|279.47|276.57|4
1643866350000|2022-02-03 05:32:30|279.49|276.59|279.37|276.47|279.5|276.6|279.37|276.47|16
1643866360000|2022-02-03 05:32:40|279.4|276.5|279.51|276.61|279.55|276.65|279.4|276.5|22
1643866370000|2022-02-03 05:32:50|279.52|276.62|279.52|276.62|279.54|276.64|279.52|276.62|7
1643866380000|2022-02-03 05:33:00|279.53|276.63|279.56|276.66|279.58|276.68|279.52|276.62|14
1643866390000|2022-02-03 05:33:10|279.49|276.59|279.7|276.8|279.71|276.81|279.49|276.59|22
1643866400000|2022-02-03 05:33:20|279.71|276.81|279.86|276.96|279.86|276.96|279.7|276.8|17
1643866410000|2022-02-03 05:33:30|279.88|276.98|279.88|276.98|279.9|277|279.88|276.98|13
1643866420000|2022-02-03 05:33:40|279.89|276.99|279.95|277.05|280|277.1|279.89|276.99|24
1643866430000|2022-02-03 05:33:50|279.93|277.03|279.95|277.05|279.95|277.05|279.92|277.02|11
1643866440000|2022-02-03 05:34:00|279.94|277.04|279.97|277.07|279.97|277.07|279.92|277.02|15
1643866450000|2022-02-03 05:34:10|279.96|277.06|279.96|277.06|279.97|277.07|279.9|277|14
1643866460000|2022-02-03 05:34:20|279.97|277.07|279.95|277.05|279.98|277.08|279.94|277.04|12
1643866470000|2022-02-03 05:34:30|279.96|277.06|280|277.1|280|277.1|279.95|277.05|6
1643866480000|2022-02-03 05:34:40|280.07|277.17|280.04|277.14|280.08|277.18|280|277.1|9
1643866490000|2022-02-03 05:34:50|280.03|277.13|279.99|277.09|280.03|277.13|279.91|277.01|13
1643866500000|2022-02-03 05:35:00|279.97|277.07|279.85|276.95|279.98|277.08|279.69|276.79|30
1643866510000|2022-02-03 05:35:10|279.84|276.94|279.63|276.73|279.85|276.95|279.63|276.73|19
1643866520000|2022-02-03 05:35:20|279.64|276.74|279.65|276.75|279.76|276.86|279.63|276.73|9
1643866530000|2022-02-03 05:35:30|279.64|276.74|279.73|276.83|279.73|276.83|279.64|276.74|7
1643866540000|2022-02-03 05:35:40|279.72|276.82|279.73|276.83|279.73|276.83|279.72|276.82|4
1643866550000|2022-02-03 05:35:50|279.75|276.85|279.78|276.88|279.82|276.92|279.71|276.81|15
1643866560000|2022-02-03 05:36:00|279.74|276.84|279.78|276.88|279.82|276.92|279.7|276.8|17
1643866570000|2022-02-03 05:36:10|279.81|276.91|279.8|276.9|279.81|276.91|279.8|276.9|2
1643866580000|2022-02-03 05:36:20|279.79|276.89|279.73|276.83|279.8|276.9|279.73|276.83|4
1643866590000|2022-02-03 05:36:30|279.69|276.79|279.7|276.8|279.75|276.85|279.64|276.74|23
1643866600000|2022-02-03 05:36:40|279.71|276.81|279.78|276.88|279.78|276.88|279.71|276.81|5
1643866610000|2022-02-03 05:36:50|279.69|276.79|279.7|276.8|279.73|276.83|279.67|276.77|12
1643866620000|2022-02-03 05:37:00|279.68|276.78|279.8|276.9|279.82|276.92|279.68|276.78|23
1643866630000|2022-02-03 05:37:10|279.78|276.88|279.79|276.89|279.83|276.93|279.74|276.84|8
1643866640000|2022-02-03 05:37:20|279.81|276.91|279.72|276.82|279.81|276.91|279.7|276.8|18
1643866650000|2022-02-03 05:37:30|279.71|276.81|279.65|276.75|279.78|276.88|279.65|276.75|19
1643866660000|2022-02-03 05:37:40|279.64|276.74|279.67|276.77|279.7|276.8|279.64|276.74|15
1643866680000|2022-02-03 05:38:00|279.66|276.76|279.66|276.76|279.67|276.77|279.66|276.76|3
1643866690000|2022-02-03 05:38:10|279.63|276.73|279.62|276.72|279.63|276.73|279.62|276.72|2
1643866710000|2022-02-03 05:38:30|279.66|276.76|279.66|276.76|279.66|276.76|279.66|276.76|1
1643866720000|2022-02-03 05:38:40|279.62|276.72|279.7|276.8|279.7|276.8|279.62|276.72|3
1643866730000|2022-02-03 05:38:50|279.64|276.74|279.67|276.77|279.7|276.8|279.64|276.74|4
1643866740000|2022-02-03 05:39:00|279.7|276.8|279.67|276.77|279.7|276.8|279.67|276.77|2
1643866750000|2022-02-03 05:39:10|279.66|276.76|279.65|276.75|279.69|276.79|279.65|276.75|3
1643866760000|2022-02-03 05:39:20|279.64|276.74|279.58|276.68|279.67|276.77|279.47|276.57|14
1643866770000|2022-02-03 05:39:30|279.55|276.65|279.56|276.66|279.63|276.73|279.54|276.64|20
1643866780000|2022-02-03 05:39:40|279.61|276.71|279.61|276.71|279.61|276.71|279.56|276.66|10
1643866790000|2022-02-03 05:39:50|279.59|276.69|279.6|276.7|279.6|276.7|279.59|276.69|2
1643866800000|2022-02-03 05:40:00|279.59|276.69|279.59|276.69|279.6|276.7|279.59|276.69|3
1643866810000|2022-02-03 05:40:10|279.57|276.67|279.59|276.69|279.59|276.69|279.57|276.67|2
1643866840000|2022-02-03 05:40:40|279.6|276.7|279.6|276.7|279.61|276.71|279.59|276.69|4
1643866850000|2022-02-03 05:40:50|279.58|276.68|279.64|276.74|279.64|276.74|279.58|276.68|6
1643866860000|2022-02-03 05:41:00|279.62|276.72|279.63|276.73|279.63|276.73|279.59|276.69|4
1643866870000|2022-02-03 05:41:10|279.6|276.7|279.71|276.81|279.77|276.87|279.59|276.69|14
1643866880000|2022-02-03 05:41:20|279.72|276.82|279.76|276.86|279.76|276.86|279.72|276.82|5
1643866890000|2022-02-03 05:41:30|279.73|276.83|279.61|276.71|279.77|276.87|279.61|276.71|12
1643866900000|2022-02-03 05:41:40|279.7|276.8|279.67|276.77|279.7|276.8|279.62|276.72|9
1643866910000|2022-02-03 05:41:50|279.68|276.78|279.68|276.78|279.68|276.78|279.68|276.78|1
1643866920000|2022-02-03 05:42:00|279.67|276.77|279.65|276.75|279.67|276.77|279.64|276.74|6
1643866930000|2022-02-03 05:42:10|279.64|276.74|279.64|276.74|279.65|276.75|279.62|276.72|5
1643866940000|2022-02-03 05:42:20|279.7|276.8|279.63|276.73|279.71|276.81|279.63|276.73|8
1643866950000|2022-02-03 05:42:30|279.64|276.74|279.64|276.74|279.64|276.74|279.64|276.74|1
1643866960000|2022-02-03 05:42:40|279.63|276.73|279.67|276.77|279.67|276.77|279.63|276.73|4
1643866970000|2022-02-03 05:42:50|279.68|276.78|279.68|276.78|279.68|276.78|279.68|276.78|1
1643866980000|2022-02-03 05:43:00|279.67|276.77|279.66|276.76|279.68|276.78|279.66|276.76|6
1643866990000|2022-02-03 05:43:10|279.65|276.75|279.51|276.61|279.65|276.75|279.51|276.61|12
1643867000000|2022-02-03 05:43:20|279.52|276.62|279.54|276.64|279.55|276.65|279.5|276.6|10
1643867010000|2022-02-03 05:43:30|279.5|276.6|279.54|276.64|279.56|276.66|279.5|276.6|4
1643867020000|2022-02-03 05:43:40|279.53|276.63|279.37|276.47|279.54|276.64|279.37|276.47|11
1643867030000|2022-02-03 05:43:50|279.34|276.44|279.38|276.48|279.4|276.5|279.3|276.4|18
1643867040000|2022-02-03 05:44:00|279.37|276.47|279.35|276.45|279.42|276.52|279.34|276.44|11
1643867050000|2022-02-03 05:44:10|279.34|276.44|279.3|276.4|279.39|276.49|279.28|276.38|16
1643867060000|2022-02-03 05:44:20|279.29|276.39|279.29|276.39|279.29|276.39|279.29|276.39|1
1643867070000|2022-02-03 05:44:30|279.28|276.38|279.24|276.34|279.3|276.4|279.24|276.34|13
1643867090000|2022-02-03 05:44:50|279.22|276.32|279.35|276.45|279.35|276.45|279.22|276.32|12
1643867100000|2022-02-03 05:45:00|279.33|276.43|279.32|276.42|279.4|276.5|279.32|276.42|17
1643867110000|2022-02-03 05:45:10|279.3|276.4|279.3|276.4|279.36|276.46|279.3|276.4|18
1643867120000|2022-02-03 05:45:20|279.32|276.42|279.32|276.42|279.37|276.47|279.31|276.41|13
1643867130000|2022-02-03 05:45:30|279.31|276.41|279.31|276.41|279.36|276.46|279.29|276.39|11
1643867140000|2022-02-03 05:45:40|279.32|276.42|279.37|276.47|279.37|276.47|279.29|276.39|11
1643867150000|2022-02-03 05:45:50|279.34|276.44|279.36|276.46|279.36|276.46|279.31|276.41|10
1643867160000|2022-02-03 05:46:00|279.35|276.45|279.31|276.41|279.35|276.45|279.28|276.38|12
1643867170000|2022-02-03 05:46:10|279.3|276.4|279.28|276.38|279.32|276.42|279.22|276.32|10
1643867180000|2022-02-03 05:46:20|279.26|276.36|279.23|276.33|279.28|276.38|279.23|276.33|9
1643867190000|2022-02-03 05:46:30|279.2|276.3|279.3|276.4|279.32|276.42|279.2|276.3|12
1643867200000|2022-02-03 05:46:40|279.32|276.42|279.32|276.42|279.34|276.44|279.27|276.37|18
1643867210000|2022-02-03 05:46:50|279.27|276.37|279.27|276.37|279.3|276.4|279.27|276.37|17
1643867220000|2022-02-03 05:47:00|279.28|276.38|279.29|276.39|279.3|276.4|279.27|276.37|11
1643867230000|2022-02-03 05:47:10|279.3|276.4|279.24|276.34|279.3|276.4|279.22|276.32|17
1643867240000|2022-02-03 05:47:20|279.26|276.36|279.16|276.26|279.26|276.36|279.15|276.25|15
1643867250000|2022-02-03 05:47:30|279.13|276.23|279.25|276.35|279.31|276.41|279.07|276.17|25
1643867260000|2022-02-03 05:47:40|279.23|276.33|279.23|276.33|279.29|276.39|279.22|276.32|6
1643867270000|2022-02-03 05:47:50|279.26|276.36|279.22|276.32|279.28|276.38|279.22|276.32|11
1643867280000|2022-02-03 05:48:00|279.24|276.34|279.22|276.32|279.25|276.35|279.22|276.32|14
1643867290000|2022-02-03 05:48:10|279.2|276.3|279.26|276.36|279.26|276.36|279.2|276.3|8
1643867300000|2022-02-03 05:48:20|279.27|276.37|279.26|276.36|279.27|276.37|279.24|276.34|5
1643867310000|2022-02-03 05:48:30|279.25|276.35|279.22|276.32|279.26|276.36|279.22|276.32|5
1643867320000|2022-02-03 05:48:40|279.21|276.31|279.21|276.31|279.25|276.35|279.19|276.29|15
1643867330000|2022-02-03 05:48:50|279.22|276.32|279.21|276.31|279.29|276.39|279.2|276.3|8
1643867340000|2022-02-03 05:49:00|279.25|276.35|279.2|276.3|279.25|276.35|279.18|276.28|4
1643867350000|2022-02-03 05:49:10|279.24|276.34|279.24|276.34|279.24|276.34|279.24|276.34|1
1643867360000|2022-02-03 05:49:20|279.22|276.32|279.22|276.32|279.25|276.35|279.19|276.29|5
1643867370000|2022-02-03 05:49:30|279.2|276.3|279.21|276.31|279.21|276.31|279.2|276.3|2
1643867380000|2022-02-03 05:49:40|279.2|276.3|279.2|276.3|279.22|276.32|279.2|276.3|4
1643867390000|2022-02-03 05:49:50|279.22|276.32|279.22|276.32|279.22|276.32|279.22|276.32|1
1643867410000|2022-02-03 05:50:10|279.23|276.33|279.2|276.3|279.23|276.33|279.2|276.3|3
1643867420000|2022-02-03 05:50:20|279.19|276.29|279.19|276.29|279.2|276.3|279.19|276.29|3
1643867430000|2022-02-03 05:50:30|279.2|276.3|279.2|276.3|279.2|276.3|279.2|276.3|1
1643867440000|2022-02-03 05:50:40|279.22|276.32|279.22|276.32|279.22|276.32|279.22|276.32|1
1643867450000|2022-02-03 05:50:50|279.2|276.3|279.2|276.3|279.2|276.3|279.2|276.3|1
1643867460000|2022-02-03 05:51:00|279.21|276.31|279.29|276.39|279.3|276.4|279.2|276.3|9
1643867470000|2022-02-03 05:51:10|279.28|276.38|279.3|276.4|279.3|276.4|279.28|276.38|5
1643867480000|2022-02-03 05:51:20|279.31|276.41|279.28|276.38|279.31|276.41|279.28|276.38|3
1643867490000|2022-02-03 05:51:30|279.3|276.4|279.28|276.38|279.31|276.41|279.28|276.38|8
1643867500000|2022-02-03 05:51:40|279.3|276.4|279.29|276.39|279.34|276.44|279.26|276.36|10
1643867510000|2022-02-03 05:51:50|279.27|276.37|279.31|276.41|279.31|276.41|279.27|276.37|5
1643867520000|2022-02-03 05:52:00|279.32|276.42|279.44|276.54|279.44|276.54|279.32|276.42|11
1643867550000|2022-02-03 05:52:30|279.43|276.53|279.4|276.5|279.43|276.53|279.4|276.5|6
1643867570000|2022-02-03 05:52:50|279.37|276.47|279.37|276.47|279.37|276.47|279.37|276.47|1
1643867580000|2022-02-03 05:53:00|279.36|276.46|279.41|276.51|279.41|276.51|279.36|276.46|7
1643867590000|2022-02-03 05:53:10|279.4|276.5|279.4|276.5|279.4|276.5|279.4|276.5|1
1643867600000|2022-02-03 05:53:20|279.41|276.51|279.56|276.66|279.56|276.66|279.41|276.51|7
1643867610000|2022-02-03 05:53:30|279.61|276.71|280.07|277.17|280.09|277.19|279.61|276.71|23
1643867620000|2022-02-03 05:53:40|280.06|277.16|280.05|277.15|280.09|277.19|279.92|277.02|21
1643867630000|2022-02-03 05:53:50|280.03|277.13|280.04|277.14|280.05|277.15|280.03|277.13|10
1643867640000|2022-02-03 05:54:00|280.05|277.15|280.1|277.2|280.1|277.2|280.04|277.14|9
1643867650000|2022-02-03 05:54:10|280.12|277.22|280.13|277.23|280.13|277.23|280.11|277.21|4
1643867660000|2022-02-03 05:54:20|280.12|277.22|280.17|277.27|280.2|277.3|280.12|277.22|15
1643867670000|2022-02-03 05:54:30|280.16|277.26|280.17|277.27|280.18|277.28|280.16|277.26|5
1643867680000|2022-02-03 05:54:40|280.18|277.28|280.16|277.26|280.25|277.35|280.16|277.26|8
1643867690000|2022-02-03 05:54:50|280.24|277.34|280.2|277.3|280.24|277.34|280.09|277.19|13
1643867700000|2022-02-03 05:55:00|280.19|277.29|280.1|277.2|280.19|277.29|280.08|277.18|13
1643867710000|2022-02-03 05:55:10|280.11|277.21|280.11|277.21|280.17|277.27|280.1|277.2|10
1643867720000|2022-02-03 05:55:20|280.17|277.27|280.17|277.27|280.17|277.27|280.11|277.21|9
1643867730000|2022-02-03 05:55:30|280.11|277.21|280.12|277.22|280.17|277.27|280.11|277.21|4
1643867760000|2022-02-03 05:56:00|280.11|277.21|280.11|277.21|280.11|277.21|280.11|277.21|1
1643867770000|2022-02-03 05:56:10|280.12|277.22|280.08|277.18|280.17|277.27|280.01|277.11|15
1643867780000|2022-02-03 05:56:20|280.09|277.19|280.09|277.19|280.09|277.19|280.08|277.18|3
1643867790000|2022-02-03 05:56:30|280.08|277.18|280.03|277.13|280.08|277.18|280|277.1|8
1643867800000|2022-02-03 05:56:40|280.02|277.12|280.06|277.16|280.06|277.16|279.99|277.09|11
1643867810000|2022-02-03 05:56:50|280|277.1|280|277.1|280.02|277.12|280|277.1|12
1643867820000|2022-02-03 05:57:00|280.02|277.12|279.99|277.09|280.02|277.12|279.99|277.09|4
1643867830000|2022-02-03 05:57:10|279.98|277.08|279.98|277.08|279.98|277.08|279.97|277.07|5
1643867840000|2022-02-03 05:57:20|279.97|277.07|279.98|277.08|279.98|277.08|279.97|277.07|12
1643867850000|2022-02-03 05:57:30|279.96|277.06|279.99|277.09|280.03|277.13|279.96|277.06|11
1643867860000|2022-02-03 05:57:40|280|277.1|280|277.1|280.01|277.11|279.97|277.07|10
1643867870000|2022-02-03 05:57:50|280.01|277.11|279.99|277.09|280.01|277.11|279.96|277.06|8
1643867880000|2022-02-03 05:58:00|279.96|277.06|279.99|277.09|279.99|277.09|279.96|277.06|2
1643867890000|2022-02-03 05:58:10|280|277.1|280.02|277.12|280.03|277.13|279.95|277.05|14
1643867900000|2022-02-03 05:58:20|280.03|277.13|280|277.1|280.03|277.13|280|277.1|6
1643867910000|2022-02-03 05:58:30|279.99|277.09|279.98|277.08|280|277.1|279.97|277.07|8
1643867920000|2022-02-03 05:58:40|279.99|277.09|279.99|277.09|279.99|277.09|279.98|277.08|3
1643867930000|2022-02-03 05:58:50|279.97|277.07|279.98|277.08|280.01|277.11|279.97|277.07|11
1643867940000|2022-02-03 05:59:00|280|277.1|279.88|276.98|280.01|277.11|279.88|276.98|10
1643867950000|2022-02-03 05:59:10|279.87|276.97|279.85|276.95|279.88|276.98|279.85|276.95|5
1643867960000|2022-02-03 05:59:20|279.86|276.96|279.87|276.97|279.87|276.97|279.86|276.96|2
1643867970000|2022-02-03 05:59:30|279.86|276.96|279.84|276.94|279.86|276.96|279.82|276.92|5
1643867980000|2022-02-03 05:59:40|279.86|276.96|279.86|276.96|279.86|276.96|279.86|276.96|1
1643868000000|2022-02-03 06:00:00|279.83|276.93|279.84|276.94|279.86|276.96|279.83|276.93|6
1643868010000|2022-02-03 06:00:10|279.85|276.95|279.74|276.84|279.85|276.95|279.73|276.83|11
1643868020000|2022-02-03 06:00:20|279.73|276.83|279.73|276.83|279.73|276.83|279.72|276.82|3
1643868030000|2022-02-03 06:00:30|279.74|276.84|279.79|276.89|279.8|276.9|279.73|276.83|11
1643868040000|2022-02-03 06:00:40|279.78|276.88|279.79|276.89|279.79|276.89|279.73|276.83|8
1643868050000|2022-02-03 06:00:50|279.77|276.87|279.76|276.86|279.79|276.89|279.73|276.83|5
1643868060000|2022-02-03 06:01:00|279.72|276.82|279.79|276.89|279.79|276.89|279.72|276.82|4
1643868070000|2022-02-03 06:01:10|279.77|276.87|279.79|276.89|279.79|276.89|279.77|276.87|2
1643868080000|2022-02-03 06:01:20|279.8|276.9|279.81|276.91|279.81|276.91|279.79|276.89|6
1643868090000|2022-02-03 06:01:30|279.79|276.89|279.79|276.89|279.81|276.91|279.78|276.88|18
1643868100000|2022-02-03 06:01:40|279.8|276.9|279.8|276.9|279.8|276.9|279.74|276.84|6
1643868110000|2022-02-03 06:01:50|279.79|276.89|279.8|276.9|279.8|276.9|279.79|276.89|6
1643868120000|2022-02-03 06:02:00|279.79|276.89|279.77|276.87|279.8|276.9|279.75|276.85|10
1643868130000|2022-02-03 06:02:10|279.74|276.84|279.67|276.77|279.8|276.9|279.65|276.75|20
1643868140000|2022-02-03 06:02:20|279.64|276.74|279.65|276.75|279.65|276.75|279.64|276.74|4
1643868150000|2022-02-03 06:02:30|279.67|276.77|279.69|276.79|279.69|276.79|279.66|276.76|6
1643868160000|2022-02-03 06:02:40|279.68|276.78|279.67|276.77|279.68|276.78|279.66|276.76|6
1643868170000|2022-02-03 06:02:50|279.66|276.76|279.65|276.75|279.66|276.76|279.65|276.75|4
1643868180000|2022-02-03 06:03:00|279.66|276.76|279.66|276.76|279.69|276.79|279.66|276.76|7
1643868190000|2022-02-03 06:03:10|279.69|276.79|279.66|276.76|279.69|276.79|279.66|276.76|4
1643868200000|2022-02-03 06:03:20|279.68|276.78|279.85|276.95|279.86|276.96|279.68|276.78|4
1643868210000|2022-02-03 06:03:30|279.86|276.96|279.9|277|279.92|277.02|279.86|276.96|21
1643868220000|2022-02-03 06:03:40|279.92|277.02|279.81|276.91|279.93|277.03|279.81|276.91|15
1643868230000|2022-02-03 06:03:50|279.84|276.94|279.85|276.95|279.85|276.95|279.84|276.94|2
1643868240000|2022-02-03 06:04:00|279.9|277|279.87|276.97|279.91|277.01|279.87|276.97|17
1643868250000|2022-02-03 06:04:10|279.88|276.98|279.87|276.97|279.88|276.98|279.87|276.97|2
1643868260000|2022-02-03 06:04:20|279.89|276.99|279.9|277|279.93|277.03|279.89|276.99|3
1643868270000|2022-02-03 06:04:30|279.93|277.03|279.9|277|279.93|277.03|279.88|276.98|7
1643868280000|2022-02-03 06:04:40|279.88|276.98|279.88|276.98|279.88|276.98|279.87|276.97|3
1643868290000|2022-02-03 06:04:50|279.86|276.96|279.9|277|279.9|277|279.86|276.96|3
1643868310000|2022-02-03 06:05:10|279.91|277.01|279.91|277.01|279.92|277.02|279.91|277.01|3
1643868320000|2022-02-03 06:05:20|279.89|276.99|279.85|276.95|279.89|276.99|279.85|276.95|7
1643868330000|2022-02-03 06:05:30|279.91|277.01|279.91|277.01|279.91|277.01|279.91|277.01|1
1643868350000|2022-02-03 06:05:50|279.85|276.95|279.92|277.02|279.95|277.05|279.85|276.95|6
1643868360000|2022-02-03 06:06:00|279.9|277|279.79|276.89|279.9|277|279.74|276.84|11
1643868380000|2022-02-03 06:06:20|279.8|276.9|279.8|276.9|279.8|276.9|279.79|276.89|5
1643868390000|2022-02-03 06:06:30|279.81|276.91|279.81|276.91|279.82|276.92|279.81|276.91|3
1643868400000|2022-02-03 06:06:40|279.75|276.85|279.87|276.97|279.91|277.01|279.75|276.85|10
1643868410000|2022-02-03 06:06:50|279.88|276.98|279.88|276.98|279.89|276.99|279.86|276.96|8
1643868420000|2022-02-03 06:07:00|279.9|277|279.9|277|279.9|277|279.88|276.98|4
1643868440000|2022-02-03 06:07:20|279.91|277.01|279.9|277|279.91|277.01|279.9|277|2
1643868450000|2022-02-03 06:07:30|279.91|277.01|279.88|276.98|279.91|277.01|279.88|276.98|3
1643868460000|2022-02-03 06:07:40|279.89|276.99|279.88|276.98|279.89|276.99|279.88|276.98|2
1643868470000|2022-02-03 06:07:50|279.89|276.99|279.89|276.99|279.89|276.99|279.88|276.98|3
1643868480000|2022-02-03 06:08:00|279.91|277.01|279.9|277|279.91|277.01|279.9|277|2
1643868490000|2022-02-03 06:08:10|279.92|277.02|279.92|277.02|279.92|277.02|279.92|277.02|1
1643868500000|2022-02-03 06:08:20|279.91|277.01|279.93|277.03|279.95|277.05|279.89|276.99|9
1643868510000|2022-02-03 06:08:30|279.92|277.02|279.94|277.04|279.95|277.05|279.92|277.02|6
1643868530000|2022-02-03 06:08:50|279.95|277.05|279.95|277.05|279.96|277.06|279.94|277.04|6
1643868540000|2022-02-03 06:09:00|279.94|277.04|279.81|276.91|279.94|277.04|279.81|276.91|5
1643868550000|2022-02-03 06:09:10|279.86|276.96|279.93|277.03|279.94|277.04|279.84|276.94|8
1643868560000|2022-02-03 06:09:20|279.87|276.97|279.87|276.97|279.93|277.03|279.87|276.97|5
1643868570000|2022-02-03 06:09:30|279.83|276.93|279.93|277.03|279.93|277.03|279.83|276.93|5
1643868580000|2022-02-03 06:09:40|279.83|276.93|279.93|277.03|279.93|277.03|279.83|276.93|2
1643868590000|2022-02-03 06:09:50|279.83|276.93|279.83|276.93|279.83|276.93|279.83|276.93|1
1643868600000|2022-02-03 06:10:00|279.84|276.94|279.85|276.95|279.85|276.95|279.84|276.94|2
1643868610000|2022-02-03 06:10:10|279.84|276.94|279.82|276.92|279.84|276.94|279.82|276.92|2
1643868620000|2022-02-03 06:10:20|279.8|276.9|279.79|276.89|279.8|276.9|279.79|276.89|4
1643868630000|2022-02-03 06:10:30|279.81|276.91|279.78|276.88|279.83|276.93|279.73|276.83|6
1643868640000|2022-02-03 06:10:40|279.77|276.87|279.78|276.88|279.83|276.93|279.73|276.83|10
1643868650000|2022-02-03 06:10:50|279.77|276.87|279.77|276.87|279.81|276.91|279.77|276.87|7
1643868660000|2022-02-03 06:11:00|279.78|276.88|279.77|276.87|279.78|276.88|279.77|276.87|2
1643868670000|2022-02-03 06:11:10|279.81|276.91|279.79|276.89|279.81|276.91|279.79|276.89|2
1643868680000|2022-02-03 06:11:20|279.77|276.87|279.79|276.89|279.8|276.9|279.77|276.87|5
1643868690000|2022-02-03 06:11:30|279.78|276.88|279.78|276.88|279.78|276.88|279.78|276.88|1
1643868700000|2022-02-03 06:11:40|279.77|276.87|279.95|277.05|279.95|277.05|279.74|276.84|13
1643868710000|2022-02-03 06:11:50|279.97|277.07|280|277.1|280.21|277.31|279.97|277.07|23
1643868720000|2022-02-03 06:12:00|279.99|277.09|279.97|277.07|279.99|277.09|279.88|276.98|14
1643868730000|2022-02-03 06:12:10|279.96|277.06|279.87|276.97|279.98|277.08|279.87|276.97|7
1643868740000|2022-02-03 06:12:20|279.88|276.98|279.92|277.02|279.97|277.07|279.88|276.98|8
1643868750000|2022-02-03 06:12:30|279.91|277.01|279.93|277.03|279.93|277.03|279.89|276.99|6
1643868760000|2022-02-03 06:12:40|279.92|277.02|280.08|277.18|280.08|277.18|279.92|277.02|12
1643868780000|2022-02-03 06:13:00|280.09|277.19|280.09|277.19|280.09|277.19|280.08|277.18|5
1643868790000|2022-02-03 06:13:10|280.08|277.18|280.09|277.19|280.09|277.19|280.08|277.18|2
1643868800000|2022-02-03 06:13:20|280.08|277.18|280.12|277.22|280.14|277.24|280.08|277.18|4
1643868810000|2022-02-03 06:13:30|280.13|277.23|280.13|277.23|280.14|277.24|280.13|277.23|3
1643868850000|2022-02-03 06:14:10|280.12|277.22|280.13|277.23|280.14|277.24|280.12|277.22|4
1643868870000|2022-02-03 06:14:30|280.14|277.24|280.14|277.24|280.14|277.24|280.14|277.24|1
1643868890000|2022-02-03 06:14:50|280.18|277.28|280.18|277.28|280.18|277.28|280.18|277.28|1
1643868900000|2022-02-03 06:15:00|280.17|277.27|280.17|277.27|280.17|277.27|280.17|277.27|1
1643868910000|2022-02-03 06:15:10|280.18|277.28|280.18|277.28|280.19|277.29|280.18|277.28|3
1643868940000|2022-02-03 06:15:40|280.17|277.27|280.14|277.24|280.17|277.27|280.13|277.23|7
1643868960000|2022-02-03 06:16:00|280.11|277.21|280.01|277.11|280.11|277.21|279.96|277.06|13
1643868980000|2022-02-03 06:16:20|279.96|277.06|279.75|276.85|279.96|277.06|279.68|276.78|22
1643868990000|2022-02-03 06:16:30|279.76|276.86|279.7|276.8|279.76|276.86|279.7|276.8|5
1643869000000|2022-02-03 06:16:40|279.72|276.82|279.51|276.61|279.72|276.82|279.5|276.6|7
1643869010000|2022-02-03 06:16:50|279.49|276.59|279.51|276.61|279.51|276.61|279.33|276.43|21
1643869020000|2022-02-03 06:17:00|279.5|276.6|279.37|276.47|279.5|276.6|279.36|276.46|14
1643869030000|2022-02-03 06:17:10|279.36|276.46|279.37|276.47|279.4|276.5|279.36|276.46|12
1643869040000|2022-02-03 06:17:20|279.36|276.46|279.38|276.48|279.44|276.54|279.36|276.46|15
1643869050000|2022-02-03 06:17:30|279.36|276.46|279.38|276.48|279.38|276.48|279.36|276.46|3
1643869060000|2022-02-03 06:17:40|279.37|276.47|279.37|276.47|279.38|276.48|279.37|276.47|5
1643869070000|2022-02-03 06:17:50|279.38|276.48|279.36|276.46|279.38|276.48|279.32|276.42|6
1643869080000|2022-02-03 06:18:00|279.37|276.47|279.37|276.47|279.39|276.49|279.35|276.45|13
1643869090000|2022-02-03 06:18:10|279.38|276.48|279.44|276.54|279.45|276.55|279.37|276.47|8
1643869100000|2022-02-03 06:18:20|279.43|276.53|279.41|276.51|279.43|276.53|279.41|276.51|7
1643869110000|2022-02-03 06:18:30|279.43|276.53|279.63|276.73|279.68|276.78|279.43|276.53|16
1643869120000|2022-02-03 06:18:40|279.64|276.74|279.63|276.73|279.64|276.74|279.63|276.73|2
1643869130000|2022-02-03 06:18:50|279.62|276.72|279.63|276.73|279.63|276.73|279.62|276.72|2
1643869140000|2022-02-03 06:19:00|279.62|276.72|279.65|276.75|279.67|276.77|279.62|276.72|11
1643869150000|2022-02-03 06:19:10|279.66|276.76|279.7|276.8|279.74|276.84|279.65|276.75|17
1643869160000|2022-02-03 06:19:20|279.74|276.84|279.75|276.85|279.77|276.87|279.73|276.83|15
1643869170000|2022-02-03 06:19:30|279.74|276.84|279.74|276.84|279.74|276.84|279.74|276.84|1
1643869180000|2022-02-03 06:19:40|279.8|276.9|279.64|276.74|279.8|276.9|279.59|276.69|5
1643869190000|2022-02-03 06:19:50|279.65|276.75|279.64|276.74|279.65|276.75|279.64|276.74|2
1643869200000|2022-02-03 06:20:00|279.65|276.75|279.66|276.76|279.66|276.76|279.59|276.69|10
1643869210000|2022-02-03 06:20:10|279.59|276.69|279.65|276.75|279.68|276.78|279.59|276.69|10
1643869220000|2022-02-03 06:20:20|279.67|276.77|279.67|276.77|279.68|276.78|279.65|276.75|8
1643869230000|2022-02-03 06:20:30|279.66|276.76|279.65|276.75|279.68|276.78|279.65|276.75|3
1643869240000|2022-02-03 06:20:40|279.67|276.77|279.66|276.76|279.67|276.77|279.61|276.71|21
1643869250000|2022-02-03 06:20:50|279.67|276.77|279.66|276.76|279.67|276.77|279.66|276.76|4
1643869260000|2022-02-03 06:21:00|279.64|276.74|279.64|276.74|279.64|276.74|279.64|276.74|1
1643869270000|2022-02-03 06:21:10|279.65|276.75|279.66|276.76|279.67|276.77|279.65|276.75|3
1643869290000|2022-02-03 06:21:30|279.64|276.74|279.64|276.74|279.64|276.74|279.64|276.74|1
1643869300000|2022-02-03 06:21:40|279.75|276.85|279.71|276.81|279.77|276.87|279.66|276.76|19
1643869310000|2022-02-03 06:21:50|279.72|276.82|279.72|276.82|279.73|276.83|279.71|276.81|5
1643869320000|2022-02-03 06:22:00|279.71|276.81|279.69|276.79|279.71|276.81|279.69|276.79|2
1643869330000|2022-02-03 06:22:10|279.72|276.82|279.35|276.45|279.72|276.82|279.35|276.45|28
1643869340000|2022-02-03 06:22:20|279.36|276.46|279.31|276.41|279.38|276.48|279.22|276.32|21
1643869350000|2022-02-03 06:22:30|279.3|276.4|279.32|276.42|279.35|276.45|279.3|276.4|14
1643869360000|2022-02-03 06:22:40|279.31|276.41|279.27|276.37|279.32|276.42|279.26|276.36|6
1643869370000|2022-02-03 06:22:50|279.28|276.38|279.27|276.37|279.28|276.38|279.26|276.36|3
1643869380000|2022-02-03 06:23:00|279.25|276.35|279.27|276.37|279.31|276.41|279.25|276.35|10
1643869390000|2022-02-03 06:23:10|279.26|276.36|279.23|276.33|279.26|276.36|279.23|276.33|7
1643869400000|2022-02-03 06:23:20|279.22|276.32|279.2|276.3|279.23|276.33|279.19|276.29|5
1643869410000|2022-02-03 06:23:30|279.23|276.33|279.15|276.25|279.23|276.33|279.12|276.22|15
1643869420000|2022-02-03 06:23:40|279.14|276.24|279.15|276.25|279.17|276.27|279.13|276.23|10
1643869430000|2022-02-03 06:23:50|279.16|276.26|279.14|276.24|279.18|276.28|279.14|276.24|5
1643869440000|2022-02-03 06:24:00|279.17|276.27|279.24|276.34|279.24|276.34|279.17|276.27|14
1643869450000|2022-02-03 06:24:10|279.23|276.33|279.25|276.35|279.25|276.35|279.23|276.33|7
1643869460000|2022-02-03 06:24:20|279.26|276.36|279.25|276.35|279.26|276.36|279.25|276.35|4
1643869470000|2022-02-03 06:24:30|279.26|276.36|279.27|276.37|279.27|276.37|279.26|276.36|2
1643869480000|2022-02-03 06:24:40|279.3|276.4|279.46|276.56|279.46|276.56|279.3|276.4|11
1643869490000|2022-02-03 06:24:50|279.45|276.55|279.45|276.55|279.46|276.56|279.41|276.51|16
1643869500000|2022-02-03 06:25:00|279.46|276.56|279.34|276.44|279.46|276.56|279.34|276.44|10
1643869510000|2022-02-03 06:25:10|279.33|276.43|279.36|276.46|279.36|276.46|279.33|276.43|4
1643869530000|2022-02-03 06:25:30|279.37|276.47|279.37|276.47|279.37|276.47|279.36|276.46|3
1643869540000|2022-02-03 06:25:40|279.36|276.46|279.41|276.51|279.42|276.52|279.36|276.46|9
1643869550000|2022-02-03 06:25:50|279.42|276.52|279.41|276.51|279.42|276.52|279.41|276.51|2
1643869560000|2022-02-03 06:26:00|279.42|276.52|279.44|276.54|279.45|276.55|279.41|276.51|4
1643869570000|2022-02-03 06:26:10|279.43|276.53|279.42|276.52|279.43|276.53|279.42|276.52|2
1643869580000|2022-02-03 06:26:20|279.39|276.49|279.37|276.47|279.39|276.49|279.33|276.43|9
1643869600000|2022-02-03 06:26:40|279.36|276.46|279.34|276.44|279.38|276.48|279.34|276.44|4
1643869610000|2022-02-03 06:26:50|279.32|276.42|279.34|276.44|279.34|276.44|279.32|276.42|2
1643869620000|2022-02-03 06:27:00|279.33|276.43|279.33|276.43|279.33|276.43|279.32|276.42|3
1643869630000|2022-02-03 06:27:10|279.32|276.42|279.34|276.44|279.34|276.44|279.32|276.42|3
1643869650000|2022-02-03 06:27:30|279.33|276.43|279.34|276.44|279.34|276.44|279.33|276.43|2
1643869660000|2022-02-03 06:27:40|279.32|276.42|279.33|276.43|279.36|276.46|279.32|276.42|7
1643869670000|2022-02-03 06:27:50|279.35|276.45|279.36|276.46|279.36|276.46|279.33|276.43|7
1643869680000|2022-02-03 06:28:00|279.33|276.43|279.38|276.48|279.39|276.49|279.33|276.43|6
1643869690000|2022-02-03 06:28:10|279.39|276.49|279.36|276.46|279.39|276.49|279.36|276.46|14
1643869700000|2022-02-03 06:28:20|279.38|276.48|279.34|276.44|279.39|276.49|279.34|276.44|8
1643869710000|2022-02-03 06:28:30|279.36|276.46|279.39|276.49|279.39|276.49|279.36|276.46|2
1643869720000|2022-02-03 06:28:40|279.4|276.5|279.4|276.5|279.43|276.53|279.4|276.5|7
1643869730000|2022-02-03 06:28:50|279.41|276.51|279.35|276.45|279.41|276.51|279.35|276.45|9
1643869750000|2022-02-03 06:29:10|279.34|276.44|279.21|276.31|279.34|276.44|279.21|276.31|5
1643869760000|2022-02-03 06:29:20|279.23|276.33|279.25|276.35|279.3|276.4|279.23|276.33|6
1643869770000|2022-02-03 06:29:30|279.24|276.34|279.25|276.35|279.25|276.35|279.24|276.34|2
1643869780000|2022-02-03 06:29:40|279.24|276.34|279.25|276.35|279.27|276.37|279.21|276.31|11
1643869790000|2022-02-03 06:29:50|279.29|276.39|279.21|276.31|279.29|276.39|279.21|276.31|7
1643869800000|2022-02-03 06:30:00|279.2|276.3|279.16|276.26|279.2|276.3|279.14|276.24|8
1643869810000|2022-02-03 06:30:10|279.18|276.28|279.39|276.49|279.42|276.52|279.18|276.28|16
1643869820000|2022-02-03 06:30:20|279.38|276.48|279.36|276.46|279.38|276.48|279.35|276.45|19
1643869830000|2022-02-03 06:30:30|279.41|276.51|279.36|276.46|279.41|276.51|279.35|276.45|18
1643869840000|2022-02-03 06:30:40|279.35|276.45|279.4|276.5|279.41|276.51|279.35|276.45|8
1643869850000|2022-02-03 06:30:50|279.41|276.51|279.46|276.56|279.47|276.57|279.4|276.5|12
1643869860000|2022-02-03 06:31:00|279.47|276.57|279.44|276.54|279.47|276.57|279.44|276.54|3
1643869870000|2022-02-03 06:31:10|279.45|276.55|279.6|276.7|279.6|276.7|279.45|276.55|12
1643869880000|2022-02-03 06:31:20|279.61|276.71|279.63|276.73|279.64|276.74|279.61|276.71|7
1643869890000|2022-02-03 06:31:30|279.64|276.74|279.87|276.97|279.9|277|279.63|276.73|18
1643869900000|2022-02-03 06:31:40|279.89|276.99|279.77|276.87|279.89|276.99|279.74|276.84|21
1643869910000|2022-02-03 06:31:50|279.81|276.91|279.81|276.91|279.84|276.94|279.76|276.86|18
1643869920000|2022-02-03 06:32:00|279.82|276.92|279.81|276.91|279.82|276.92|279.81|276.91|6
1643869930000|2022-02-03 06:32:10|279.8|276.9|279.8|276.9|279.8|276.9|279.8|276.9|1
1643869940000|2022-02-03 06:32:20|279.82|276.92|279.73|276.83|279.82|276.92|279.73|276.83|4
1643869950000|2022-02-03 06:32:30|279.76|276.86|279.78|276.88|279.82|276.92|279.75|276.85|6
1643869960000|2022-02-03 06:32:40|279.77|276.87|279.78|276.88|279.78|276.88|279.74|276.84|7
1643869970000|2022-02-03 06:32:50|279.77|276.87|279.72|276.82|279.8|276.9|279.72|276.82|6
1643869980000|2022-02-03 06:33:00|279.76|276.86|279.72|276.82|279.76|276.86|279.72|276.82|4
1643869990000|2022-02-03 06:33:10|279.76|276.86|279.73|276.83|279.76|276.86|279.72|276.82|3
1643870000000|2022-02-03 06:33:20|279.72|276.82|279.74|276.84|279.75|276.85|279.69|276.79|9
1643870010000|2022-02-03 06:33:30|279.71|276.81|279.71|276.81|279.79|276.89|279.68|276.78|10
1643870020000|2022-02-03 06:33:40|279.73|276.83|279.75|276.85|279.75|276.85|279.71|276.81|12
1643870030000|2022-02-03 06:33:50|279.72|276.82|279.67|276.77|279.79|276.89|279.67|276.77|15
1643870040000|2022-02-03 06:34:00|279.72|276.82|279.66|276.76|279.72|276.82|279.66|276.76|8
1643870050000|2022-02-03 06:34:10|279.69|276.79|279.7|276.8|279.7|276.8|279.69|276.79|2
1643870060000|2022-02-03 06:34:20|279.68|276.78|279.55|276.65|279.68|276.78|279.52|276.62|13
1643870070000|2022-02-03 06:34:30|279.54|276.64|279.63|276.73|279.63|276.73|279.54|276.64|5
1643870080000|2022-02-03 06:34:40|279.65|276.75|279.82|276.92|279.89|276.99|279.63|276.73|23
1643870090000|2022-02-03 06:34:50|279.8|276.9|279.78|276.88|279.8|276.9|279.78|276.88|2
1643870100000|2022-02-03 06:35:00|279.77|276.87|279.82|276.92|279.85|276.95|279.72|276.82|16
1643870110000|2022-02-03 06:35:10|279.83|276.93|279.78|276.88|279.84|276.94|279.77|276.87|4
1643870120000|2022-02-03 06:35:20|279.83|276.93|279.63|276.73|279.83|276.93|279.61|276.71|24
1643870130000|2022-02-03 06:35:30|279.61|276.71|279.56|276.66|279.61|276.71|279.52|276.62|13
1643870140000|2022-02-03 06:35:40|279.55|276.65|279.51|276.61|279.55|276.65|279.49|276.59|12
1643870150000|2022-02-03 06:35:50|279.5|276.6|279.51|276.61|279.54|276.64|279.5|276.6|4
1643870160000|2022-02-03 06:36:00|279.42|276.52|279.43|276.53|279.46|276.56|279.42|276.52|6
1643870170000|2022-02-03 06:36:10|279.44|276.54|279.49|276.59|279.53|276.63|279.44|276.54|14
1643870180000|2022-02-03 06:36:20|279.51|276.61|279.51|276.61|279.57|276.67|279.46|276.56|17
1643870190000|2022-02-03 06:36:30|279.5|276.6|279.6|276.7|279.6|276.7|279.48|276.58|17
1643870200000|2022-02-03 06:36:40|279.56|276.66|279.51|276.61|279.57|276.67|279.49|276.59|20
1643870210000|2022-02-03 06:36:50|279.52|276.62|279.49|276.59|279.54|276.64|279.49|276.59|9
1643870220000|2022-02-03 06:37:00|279.48|276.58|279.51|276.61|279.52|276.62|279.48|276.58|8
1643870230000|2022-02-03 06:37:10|279.5|276.6|279.51|276.61|279.54|276.64|279.5|276.6|12
1643870240000|2022-02-03 06:37:20|279.49|276.59|279.67|276.77|279.7|276.8|279.49|276.59|21
1643870250000|2022-02-03 06:37:30|279.69|276.79|279.83|276.93|279.83|276.93|279.65|276.75|10
1643870260000|2022-02-03 06:37:40|279.82|276.92|279.73|276.83|279.83|276.93|279.72|276.82|8
1643870270000|2022-02-03 06:37:50|279.64|276.74|279.71|276.81|279.8|276.9|279.64|276.74|15
1643870280000|2022-02-03 06:38:00|279.73|276.83|279.7|276.8|279.75|276.85|279.7|276.8|10
1643870290000|2022-02-03 06:38:10|279.69|276.79|279.68|276.78|279.69|276.79|279.68|276.78|2
1643870300000|2022-02-03 06:38:20|279.67|276.77|279.65|276.75|279.76|276.86|279.63|276.73|9
1643870310000|2022-02-03 06:38:30|279.64|276.74|279.56|276.66|279.64|276.74|279.56|276.66|8
1643870320000|2022-02-03 06:38:40|279.57|276.67|279.56|276.66|279.59|276.69|279.52|276.62|15
1643870330000|2022-02-03 06:38:50|279.54|276.64|279.48|276.58|279.55|276.65|279.48|276.58|14
1643870340000|2022-02-03 06:39:00|279.47|276.57|279.26|276.36|279.47|276.57|279.26|276.36|18
1643870350000|2022-02-03 06:39:10|279.27|276.37|279.21|276.31|279.4|276.5|279.2|276.3|21
1643870360000|2022-02-03 06:39:20|279.2|276.3|279.29|276.39|279.32|276.42|279.2|276.3|14
1643870370000|2022-02-03 06:39:30|279.3|276.4|279.32|276.42|279.33|276.43|279.28|276.38|10
1643870380000|2022-02-03 06:39:40|279.28|276.38|279.29|276.39|279.32|276.42|279.23|276.33|10
1643870390000|2022-02-03 06:39:50|279.25|276.35|279.31|276.41|279.31|276.41|279.25|276.35|7
1643870400000|2022-02-03 06:40:00|279.3|276.4|279.33|276.43|279.33|276.43|279.29|276.39|5
1643870410000|2022-02-03 06:40:10|279.31|276.41|279.39|276.49|279.39|276.49|279.27|276.37|20
1643870420000|2022-02-03 06:40:20|279.4|276.5|279.39|276.49|279.4|276.5|279.29|276.39|11
1643870430000|2022-02-03 06:40:30|279.38|276.48|279.4|276.5|279.4|276.5|279.38|276.48|3
1643870440000|2022-02-03 06:40:40|279.3|276.4|279.34|276.44|279.36|276.46|279.3|276.4|6
1643870450000|2022-02-03 06:40:50|279.3|276.4|279.3|276.4|279.3|276.4|279.3|276.4|1
1643870460000|2022-02-03 06:41:00|279.45|276.55|279.53|276.63|279.54|276.64|279.44|276.54|10
1643870470000|2022-02-03 06:41:10|279.48|276.58|279.47|276.57|279.56|276.66|279.46|276.56|15
1643870480000|2022-02-03 06:41:20|279.48|276.58|279.75|276.85|279.75|276.85|279.48|276.58|24
1643870490000|2022-02-03 06:41:30|279.73|276.83|279.75|276.85|279.76|276.86|279.73|276.83|8
1643870500000|2022-02-03 06:41:40|279.72|276.82|279.75|276.85|279.75|276.85|279.72|276.82|6
1643870510000|2022-02-03 06:41:50|279.73|276.83|279.73|276.83|279.73|276.83|279.73|276.83|1
1643870520000|2022-02-03 06:42:00|279.75|276.85|279.74|276.84|279.75|276.85|279.73|276.83|6
1643870530000|2022-02-03 06:42:10|279.73|276.83|279.74|276.84|279.77|276.87|279.72|276.82|12
1643870540000|2022-02-03 06:42:20|279.76|276.86|279.72|276.82|279.76|276.86|279.71|276.81|7
1643870550000|2022-02-03 06:42:30|279.7|276.8|279.76|276.86|279.76|276.86|279.69|276.79|10
1643870560000|2022-02-03 06:42:40|279.75|276.85|279.75|276.85|279.75|276.85|279.75|276.85|1
1643870570000|2022-02-03 06:42:50|279.73|276.83|279.75|276.85|279.75|276.85|279.73|276.83|2
1643870580000|2022-02-03 06:43:00|279.76|276.86|279.74|276.84|279.76|276.86|279.73|276.83|6
1643870590000|2022-02-03 06:43:10|279.72|276.82|279.73|276.83|279.76|276.86|279.72|276.82|10
1643870600000|2022-02-03 06:43:20|279.74|276.84|279.82|276.92|279.82|276.92|279.73|276.83|9
1643870610000|2022-02-03 06:43:30|279.84|276.94|279.8|276.9|279.84|276.94|279.8|276.9|7
1643870620000|2022-02-03 06:43:40|279.81|276.91|279.81|276.91|279.81|276.91|279.79|276.89|6
1643870630000|2022-02-03 06:43:50|279.82|276.92|279.84|276.94|279.84|276.94|279.81|276.91|6
1643870640000|2022-02-03 06:44:00|279.85|276.95|279.91|277.01|279.91|277.01|279.84|276.94|10
1643870650000|2022-02-03 06:44:10|279.98|277.08|279.97|277.07|280|277.1|279.97|277.07|8
1643870660000|2022-02-03 06:44:20|279.96|277.06|279.94|277.04|279.98|277.08|279.9|277|11
1643870670000|2022-02-03 06:44:30|279.89|276.99|279.93|277.03|279.99|277.09|279.88|276.98|12
1643870680000|2022-02-03 06:44:40|279.99|277.09|279.99|277.09|279.99|277.09|279.99|277.09|1
1643870690000|2022-02-03 06:44:50|280.03|277.13|279.98|277.08|280.03|277.13|279.95|277.05|4
1643870700000|2022-02-03 06:45:00|279.87|276.97|279.82|276.92|279.89|276.99|279.75|276.85|21
1643870710000|2022-02-03 06:45:10|279.81|276.91|279.8|276.9|279.85|276.95|279.8|276.9|9
1643870730000|2022-02-03 06:45:30|279.84|276.94|279.8|276.9|279.84|276.94|279.8|276.9|9
1643870740000|2022-02-03 06:45:40|279.81|276.91|279.86|276.96|279.86|276.96|279.79|276.89|10
1643870750000|2022-02-03 06:45:50|279.84|276.94|279.83|276.93|279.85|276.95|279.83|276.93|4
1643870760000|2022-02-03 06:46:00|279.81|276.91|279.83|276.93|279.84|276.94|279.81|276.91|5
1643870770000|2022-02-03 06:46:10|279.82|276.92|279.82|276.92|279.82|276.92|279.82|276.92|1
1643870780000|2022-02-03 06:46:20|279.83|276.93|279.83|276.93|279.83|276.93|279.83|276.93|1
1643870790000|2022-02-03 06:46:30|279.82|276.92|279.85|276.95|279.88|276.98|279.82|276.92|8
1643870800000|2022-02-03 06:46:40|279.83|276.93|279.84|276.94|279.85|276.95|279.83|276.93|4
1643870810000|2022-02-03 06:46:50|279.81|276.91|279.81|276.91|279.83|276.93|279.8|276.9|5
1643870820000|2022-02-03 06:47:00|279.8|276.9|279.84|276.94|279.84|276.94|279.8|276.9|5
1643870830000|2022-02-03 06:47:10|279.82|276.92|279.8|276.9|279.82|276.92|279.8|276.9|2
1643870840000|2022-02-03 06:47:20|279.81|276.91|279.79|276.89|279.82|276.92|279.79|276.89|4
1643870850000|2022-02-03 06:47:30|279.81|276.91|279.96|277.06|279.96|277.06|279.79|276.89|16
1643870860000|2022-02-03 06:47:40|279.93|277.03|279.93|277.03|279.97|277.07|279.91|277.01|6
1643870870000|2022-02-03 06:47:50|279.91|277.01|279.91|277.01|279.92|277.02|279.9|277|5
1643870880000|2022-02-03 06:48:00|279.92|277.02|279.94|277.04|279.94|277.04|279.9|277|13
1643870890000|2022-02-03 06:48:10|279.91|277.01|279.9|277|279.93|277.03|279.9|277|6
1643870900000|2022-02-03 06:48:20|279.93|277.03|279.94|277.04|279.94|277.04|279.93|277.03|2
1643870910000|2022-02-03 06:48:30|279.93|277.03|279.91|277.01|279.94|277.04|279.9|277|8
1643870920000|2022-02-03 06:48:40|279.9|277|279.9|277|279.93|277.03|279.89|276.99|9
1643870930000|2022-02-03 06:48:50|279.91|277.01|279.96|277.06|280.02|277.12|279.89|276.99|13
1643870940000|2022-02-03 06:49:00|279.94|277.04|280.02|277.12|280.02|277.12|279.94|277.04|7
1643870950000|2022-02-03 06:49:10|280.04|277.14|280.02|277.12|280.04|277.14|280.02|277.12|2
1643870960000|2022-02-03 06:49:20|280.04|277.14|280.01|277.11|280.04|277.14|279.89|276.99|11
1643870970000|2022-02-03 06:49:30|279.94|277.04|280.03|277.13|280.07|277.17|279.93|277.03|9
1643870980000|2022-02-03 06:49:40|280.05|277.15|279.98|277.08|280.05|277.15|279.95|277.05|11
1643870990000|2022-02-03 06:49:50|279.99|277.09|279.98|277.08|279.99|277.09|279.97|277.07|6
1643871000000|2022-02-03 06:50:00|279.96|277.06|279.97|277.07|279.97|277.07|279.91|277.01|4
1643871010000|2022-02-03 06:50:10|279.96|277.06|279.95|277.05|279.96|277.06|279.95|277.05|8
1643871020000|2022-02-03 06:50:20|279.96|277.06|279.96|277.06|279.98|277.08|279.94|277.04|12
1643871030000|2022-02-03 06:50:30|279.95|277.05|279.95|277.05|279.98|277.08|279.95|277.05|4
1643871040000|2022-02-03 06:50:40|279.94|277.04|279.95|277.05|279.95|277.05|279.92|277.02|3
1643871050000|2022-02-03 06:50:50|279.96|277.06|279.95|277.05|279.99|277.09|279.95|277.05|5
1643871060000|2022-02-03 06:51:00|279.94|277.04|279.95|277.05|279.95|277.05|279.9|277|3
1643871070000|2022-02-03 06:51:10|279.98|277.08|279.86|276.96|279.98|277.08|279.75|276.85|16
1643871080000|2022-02-03 06:51:20|279.85|276.95|279.71|276.81|279.85|276.95|279.71|276.81|13
1643871090000|2022-02-03 06:51:30|279.69|276.79|279.63|276.73|279.69|276.79|279.62|276.72|12
1643871100000|2022-02-03 06:51:40|279.62|276.72|279.65|276.75|279.68|276.78|279.62|276.72|8
1643871110000|2022-02-03 06:51:50|279.67|276.77|279.69|276.79|279.69|276.79|279.67|276.77|2
1643871120000|2022-02-03 06:52:00|279.67|276.77|279.67|276.77|279.72|276.82|279.66|276.76|6
1643871130000|2022-02-03 06:52:10|279.66|276.76|279.65|276.75|279.66|276.76|279.65|276.75|2
1643871140000|2022-02-03 06:52:20|279.67|276.77|279.67|276.77|279.67|276.77|279.64|276.74|4
1643871150000|2022-02-03 06:52:30|279.65|276.75|279.68|276.78|279.68|276.78|279.65|276.75|3
1643871160000|2022-02-03 06:52:40|279.66|276.76|279.66|276.76|279.68|276.78|279.66|276.76|5
1643871170000|2022-02-03 06:52:50|279.67|276.77|279.67|276.77|279.67|276.77|279.67|276.77|1
1643871180000|2022-02-03 06:53:00|279.66|276.76|279.68|276.78|279.68|276.78|279.66|276.76|5
1643871190000|2022-02-03 06:53:10|279.75|276.85|279.67|276.77|279.75|276.85|279.66|276.76|6
1643871200000|2022-02-03 06:53:20|279.66|276.76|279.66|276.76|279.67|276.77|279.66|276.76|3
1643871210000|2022-02-03 06:53:30|279.69|276.79|279.65|276.75|279.69|276.79|279.64|276.74|3
1643871220000|2022-02-03 06:53:40|279.66|276.76|279.68|276.78|279.69|276.79|279.66|276.76|5
1643871230000|2022-02-03 06:53:50|279.72|276.82|279.76|276.86|279.81|276.91|279.7|276.8|11
1643871240000|2022-02-03 06:54:00|279.79|276.89|279.79|276.89|279.79|276.89|279.79|276.89|1
1643871250000|2022-02-03 06:54:10|279.8|276.9|279.81|276.91|279.81|276.91|279.8|276.9|2
1643871260000|2022-02-03 06:54:20|279.8|276.9|279.8|276.9|279.8|276.9|279.79|276.89|3
1643871270000|2022-02-03 06:54:30|279.81|276.91|279.82|276.92|279.82|276.92|279.81|276.91|2
1643871280000|2022-02-03 06:54:40|279.8|276.9|279.84|276.94|279.85|276.95|279.8|276.9|9
1643871290000|2022-02-03 06:54:50|279.85|276.95|279.84|276.94|279.85|276.95|279.82|276.92|4
1643871300000|2022-02-03 06:55:00|279.82|276.92|279.82|276.92|279.88|276.98|279.79|276.89|14
1643871310000|2022-02-03 06:55:10|279.8|276.9|279.82|276.92|279.89|276.99|279.8|276.9|4
1643871320000|2022-02-03 06:55:20|279.85|276.95|279.78|276.88|279.9|277|279.78|276.88|10
1643871330000|2022-02-03 06:55:30|279.91|277.01|279.88|276.98|279.91|277.01|279.88|276.98|3
1643871340000|2022-02-03 06:55:40|279.87|276.97|279.9|277|279.9|277|279.87|276.97|6
1643871350000|2022-02-03 06:55:50|279.91|277.01|279.92|277.02|279.92|277.02|279.91|277.01|2
1643871360000|2022-02-03 06:56:00|279.91|277.01|279.91|277.01|279.91|277.01|279.89|276.99|3
1643871370000|2022-02-03 06:56:10|279.9|277|279.95|277.05|279.95|277.05|279.9|277|6
1643871380000|2022-02-03 06:56:20|279.98|277.08|279.98|277.08|279.98|277.08|279.98|277.08|1
1643871390000|2022-02-03 06:56:30|279.95|277.05|279.95|277.05|280|277.1|279.94|277.04|11
1643871400000|2022-02-03 06:56:40|279.92|277.02|279.98|277.08|279.98|277.08|279.92|277.02|7
1643871410000|2022-02-03 06:56:50|279.97|277.07|279.97|277.07|279.98|277.08|279.96|277.06|4
1643871420000|2022-02-03 06:57:00|280.01|277.11|280.01|277.11|280.01|277.11|280.01|277.11|1
1643871440000|2022-02-03 06:57:20|280|277.1|279.97|277.07|280|277.1|279.97|277.07|2
1643871450000|2022-02-03 06:57:30|279.98|277.08|279.98|277.08|279.98|277.08|279.98|277.08|1
1643871460000|2022-02-03 06:57:40|279.97|277.07|279.94|277.04|280.01|277.11|279.94|277.04|3
1643871470000|2022-02-03 06:57:50|279.97|277.07|279.93|277.03|279.97|277.07|279.93|277.03|7
1643871490000|2022-02-03 06:58:10|279.91|277.01|279.9|277|279.91|277.01|279.9|277|2
1643871500000|2022-02-03 06:58:20|279.91|277.01|279.82|276.92|279.91|277.01|279.81|276.91|7
1643871510000|2022-02-03 06:58:30|279.83|276.93|279.82|276.92|279.83|276.93|279.82|276.92|6
1643871540000|2022-02-03 06:59:00|279.83|276.93|279.84|276.94|279.84|276.94|279.83|276.93|2
1643871550000|2022-02-03 06:59:10|279.85|276.95|279.91|277.01|279.91|277.01|279.85|276.95|4
1643871560000|2022-02-03 06:59:20|279.92|277.02|279.88|276.98|279.93|277.03|279.88|276.98|6
1643871570000|2022-02-03 06:59:30|279.89|276.99|279.9|277|279.9|277|279.89|276.99|2
1643871580000|2022-02-03 06:59:40|279.81|276.91|279.94|277.04|279.96|277.06|279.81|276.91|13
1643871590000|2022-02-03 06:59:50|279.95|277.05|279.89|276.99|279.95|277.05|279.88|276.98|7
1643871600000|2022-02-03 07:00:00|279.88|276.98|279.85|276.95|279.88|276.98|279.8|276.9|11
1643871610000|2022-02-03 07:00:10|279.87|276.97|279.97|277.07|279.97|277.07|279.84|276.94|17
1643871620000|2022-02-03 07:00:20|279.98|277.08|279.98|277.08|279.98|277.08|279.98|277.08|1
1643871630000|2022-02-03 07:00:30|279.97|277.07|279.97|277.07|279.97|277.07|279.97|277.07|1
1643871640000|2022-02-03 07:00:40|279.98|277.08|279.98|277.08|279.98|277.08|279.96|277.06|7
1643871650000|2022-02-03 07:00:50|279.97|277.07|280.05|277.15|280.05|277.15|279.97|277.07|4
1643871660000|2022-02-03 07:01:00|280.03|277.13|280.03|277.13|280.03|277.13|280.03|277.13|1
1643871670000|2022-02-03 07:01:10|280.01|277.11|280.04|277.14|280.04|277.14|280.01|277.11|2
1643871680000|2022-02-03 07:01:20|280.03|277.13|280.03|277.13|280.03|277.13|280.03|277.13|1
1643871690000|2022-02-03 07:01:30|280.04|277.14|280.09|277.19|280.12|277.22|280|277.1|12
1643871700000|2022-02-03 07:01:40|280.08|277.18|280.13|277.23|280.19|277.29|280.08|277.18|19
1643871710000|2022-02-03 07:01:50|280.15|277.25|280.13|277.23|280.15|277.25|280.13|277.23|2
1643871720000|2022-02-03 07:02:00|280.12|277.22|280.12|277.22|280.12|277.22|280.12|277.22|1
1643871730000|2022-02-03 07:02:10|280.13|277.23|280.14|277.24|280.15|277.25|280.12|277.22|7
1643871740000|2022-02-03 07:02:20|280.15|277.25|280.15|277.25|280.15|277.25|280.15|277.25|1
1643871750000|2022-02-03 07:02:30|280.09|277.19|280.13|277.23|280.15|277.25|280.09|277.19|12
1643871760000|2022-02-03 07:02:40|280.14|277.24|280.07|277.17|280.15|277.25|280.07|277.17|9
1643871770000|2022-02-03 07:02:50|280.1|277.2|280.12|277.22|280.13|277.23|280.04|277.14|10
1643871780000|2022-02-03 07:03:00|280.11|277.21|280.11|277.21|280.11|277.21|280.11|277.21|1
1643871790000|2022-02-03 07:03:10|280.07|277.17|280.06|277.16|280.07|277.17|280.06|277.16|2
1643871800000|2022-02-03 07:03:20|280.07|277.17|280.08|277.18|280.08|277.18|280.06|277.16|7
1643871810000|2022-02-03 07:03:30|280.09|277.19|280.07|277.17|280.09|277.19|280.07|277.17|5
1643871820000|2022-02-03 07:03:40|280.06|277.16|280.07|277.17|280.07|277.17|280.06|277.16|2
1643871830000|2022-02-03 07:03:50|280.09|277.19|280.08|277.18|280.09|277.19|280.08|277.18|2
1643871840000|2022-02-03 07:04:00|280.07|277.17|280.06|277.16|280.07|277.17|280.06|277.16|2
1643871850000|2022-02-03 07:04:10|280.07|277.17|280.07|277.17|280.08|277.18|280.06|277.16|5
1643871860000|2022-02-03 07:04:20|280.08|277.18|280.14|277.24|280.14|277.24|280.08|277.18|6
1643871870000|2022-02-03 07:04:30|280.15|277.25|280.13|277.23|280.16|277.26|280.13|277.23|4
1643871880000|2022-02-03 07:04:40|280.12|277.22|280.12|277.22|280.12|277.22|280.09|277.19|6
1643871890000|2022-02-03 07:04:50|280.13|277.23|280.12|277.22|280.13|277.23|280.12|277.22|2
1643871910000|2022-02-03 07:05:10|280.11|277.21|280.1|277.2|280.11|277.21|280.1|277.2|2
1643871920000|2022-02-03 07:05:20|280.07|277.17|280.04|277.14|280.07|277.17|280.04|277.14|2
1643871930000|2022-02-03 07:05:30|280.05|277.15|280.05|277.15|280.05|277.15|280.05|277.15|1
1643871940000|2022-02-03 07:05:40|280.02|277.12|280.02|277.12|280.02|277.12|280|277.1|6
1643871950000|2022-02-03 07:05:50|280.03|277.13|280.02|277.12|280.05|277.15|280.01|277.11|9
1643871960000|2022-02-03 07:06:00|280.01|277.11|280.03|277.13|280.09|277.19|280.01|277.11|4
1643871970000|2022-02-03 07:06:10|279.99|277.09|279.98|277.08|279.99|277.09|279.98|277.08|4
1643871980000|2022-02-03 07:06:20|279.97|277.07|279.95|277.05|279.99|277.09|279.92|277.02|11
1643871990000|2022-02-03 07:06:30|279.91|277.01|279.9|277|279.91|277.01|279.88|276.98|6
1643872000000|2022-02-03 07:06:40|279.91|277.01|279.95|277.05|279.95|277.05|279.91|277.01|3
1643872010000|2022-02-03 07:06:50|279.93|277.03|280.32|277.42|280.33|277.43|279.93|277.03|31
1643872020000|2022-02-03 07:07:00|280.33|277.43|280.5|277.6|280.53|277.63|280.3|277.4|24
1643872030000|2022-02-03 07:07:10|280.49|277.59|280.47|277.57|280.5|277.6|280.43|277.53|11
1643872040000|2022-02-03 07:07:20|280.46|277.56|280.48|277.58|280.49|277.59|280.44|277.54|12
1643872050000|2022-02-03 07:07:30|280.49|277.59|280.49|277.59|280.5|277.6|280.48|277.58|7
1643872060000|2022-02-03 07:07:40|280.5|277.6|280.5|277.6|280.5|277.6|280.5|277.6|1
1643872080000|2022-02-03 07:08:00|280.51|277.61|280.61|277.71|280.61|277.71|280.51|277.61|9
1643872090000|2022-02-03 07:08:10|280.6|277.7|280.51|277.61|280.6|277.7|280.42|277.52|27
1643872100000|2022-02-03 07:08:20|280.49|277.59|280.38|277.48|280.53|277.63|280.38|277.48|17
1643872110000|2022-02-03 07:08:30|280.46|277.56|280.37|277.47|280.46|277.56|280.37|277.47|11
1643872120000|2022-02-03 07:08:40|280.38|277.48|280.44|277.54|280.5|277.6|280.36|277.46|17
1643872130000|2022-02-03 07:08:50|280.49|277.59|280.45|277.55|280.51|277.61|280.37|277.47|9
1643872140000|2022-02-03 07:09:00|280.47|277.57|280.48|277.58|280.55|277.65|280.37|277.47|21
1643872150000|2022-02-03 07:09:10|280.53|277.63|280.47|277.57|280.53|277.63|280.36|277.46|16
1643872160000|2022-02-03 07:09:20|280.46|277.56|280.37|277.47|280.57|277.67|280.36|277.46|24
1643872170000|2022-02-03 07:09:30|280.38|277.48|280.44|277.54|280.46|277.56|280.38|277.48|8
1643872180000|2022-02-03 07:09:40|280.45|277.55|280.51|277.61|280.52|277.62|280.44|277.54|21
1643872190000|2022-02-03 07:09:50|280.52|277.62|280.49|277.59|280.52|277.62|280.4|277.5|20
1643872200000|2022-02-03 07:10:00|280.45|277.55|280.43|277.53|280.53|277.63|280.38|277.48|10
1643872210000|2022-02-03 07:10:10|280.44|277.54|280.44|277.54|280.49|277.59|280.44|277.54|10
1643872220000|2022-02-03 07:10:20|280.43|277.53|280.42|277.52|280.43|277.53|280.42|277.52|2
1643872230000|2022-02-03 07:10:30|280.43|277.53|280.32|277.42|280.46|277.56|280.32|277.42|5
1643872240000|2022-02-03 07:10:40|280.31|277.41|280.3|277.4|280.39|277.49|280.3|277.4|9
1643872250000|2022-02-03 07:10:50|280.34|277.44|280.36|277.46|280.4|277.5|280.3|277.4|14
1643872260000|2022-02-03 07:11:00|280.31|277.41|280.31|277.41|280.31|277.41|280.31|277.41|1
1643872270000|2022-02-03 07:11:10|280.36|277.46|280.39|277.49|280.39|277.49|280.36|277.46|3
1643872290000|2022-02-03 07:11:30|280.4|277.5|280.44|277.54|280.47|277.57|280.4|277.5|9
1643872300000|2022-02-03 07:11:40|280.41|277.51|280.4|277.5|280.42|277.52|280.4|277.5|6
1643872310000|2022-02-03 07:11:50|280.42|277.52|280.46|277.56|280.46|277.56|280.35|277.45|10
1643872320000|2022-02-03 07:12:00|280.47|277.57|280.4|277.5|280.47|277.57|280.35|277.45|14
1643872330000|2022-02-03 07:12:10|280.42|277.52|280.41|277.51|280.43|277.53|280.36|277.46|13
1643872340000|2022-02-03 07:12:20|280.35|277.45|280.41|277.51|280.41|277.51|280.32|277.42|8
1643872360000|2022-02-03 07:12:40|280.42|277.52|280.43|277.53|280.43|277.53|280.28|277.38|8
1643872370000|2022-02-03 07:12:50|280.42|277.52|280.4|277.5|280.43|277.53|280.4|277.5|8
1643872380000|2022-02-03 07:13:00|280.39|277.49|280.37|277.47|280.4|277.5|280.37|277.47|6
1643872390000|2022-02-03 07:13:10|280.34|277.44|280.33|277.43|280.35|277.45|280.33|277.43|4
1643872400000|2022-02-03 07:13:20|280.32|277.42|280.33|277.43|280.33|277.43|280.32|277.42|2
1643872410000|2022-02-03 07:13:30|280.35|277.45|280.34|277.44|280.35|277.45|280.31|277.41|5
1643872420000|2022-02-03 07:13:40|280.32|277.42|280.41|277.51|280.41|277.51|280.32|277.42|5
1643872430000|2022-02-03 07:13:50|280.42|277.52|280.44|277.54|280.44|277.54|280.41|277.51|6
1643872440000|2022-02-03 07:14:00|280.43|277.53|280.37|277.47|280.44|277.54|280.37|277.47|8
1643872450000|2022-02-03 07:14:10|280.38|277.48|280.36|277.46|280.39|277.49|280.36|277.46|7
1643872460000|2022-02-03 07:14:20|280.37|277.47|280.37|277.47|280.37|277.47|280.36|277.46|3
1643872470000|2022-02-03 07:14:30|280.4|277.5|280.38|277.48|280.41|277.51|280.37|277.47|7
1643872480000|2022-02-03 07:14:40|280.4|277.5|280.38|277.48|280.4|277.5|280.37|277.47|14
1643872490000|2022-02-03 07:14:50|280.4|277.5|280.44|277.54|280.44|277.54|280.39|277.49|8
1643872500000|2022-02-03 07:15:00|280.45|277.55|280.45|277.55|280.45|277.55|280.44|277.54|3
1643872510000|2022-02-03 07:15:10|280.47|277.57|280.47|277.57|280.48|277.58|280.46|277.56|5
1643872520000|2022-02-03 07:15:20|280.46|277.56|280.47|277.57|280.48|277.58|280.46|277.56|4
1643872530000|2022-02-03 07:15:30|280.46|277.56|280.41|277.51|280.46|277.56|280.41|277.51|3
1643872540000|2022-02-03 07:15:40|280.4|277.5|280.34|277.44|280.4|277.5|280.34|277.44|5
1643872550000|2022-02-03 07:15:50|280.39|277.49|280.38|277.48|280.39|277.49|280.38|277.48|2
1643872560000|2022-02-03 07:16:00|280.3|277.4|280.21|277.31|280.39|277.49|280.21|277.31|16
1643872570000|2022-02-03 07:16:10|280.2|277.3|280.14|277.24|280.2|277.3|280.13|277.23|9
1643872580000|2022-02-03 07:16:20|280.13|277.23|280.08|277.18|280.13|277.23|280.08|277.18|2
1643872590000|2022-02-03 07:16:30|280.13|277.23|280.13|277.23|280.15|277.25|280.13|277.23|7
1643872600000|2022-02-03 07:16:40|280.12|277.22|280.11|277.21|280.16|277.26|280.11|277.21|5
1643872610000|2022-02-03 07:16:50|280.09|277.19|280.19|277.29|280.23|277.33|280.09|277.19|15
1643872620000|2022-02-03 07:17:00|280.16|277.26|280.16|277.26|280.16|277.26|280.16|277.26|1
1643872630000|2022-02-03 07:17:10|280.21|277.31|280.21|277.31|280.22|277.32|280.16|277.26|5
1643872640000|2022-02-03 07:17:20|280.2|277.3|280.22|277.32|280.22|277.32|280.2|277.3|3
1643872650000|2022-02-03 07:17:30|280.23|277.33|280.23|277.33|280.26|277.36|280.23|277.33|5
1643872660000|2022-02-03 07:17:40|280.3|277.4|280.37|277.47|280.4|277.5|280.22|277.32|10
1643872670000|2022-02-03 07:17:50|280.38|277.48|280.33|277.43|280.44|277.54|280.31|277.41|15
1643872680000|2022-02-03 07:18:00|280.25|277.35|280.3|277.4|280.4|277.5|280.25|277.35|13
1643872690000|2022-02-03 07:18:10|280.34|277.44|280.34|277.44|280.39|277.49|280.3|277.4|8
1643872700000|2022-02-03 07:18:20|280.3|277.4|280.33|277.43|280.39|277.49|280.29|277.39|13
1643872710000|2022-02-03 07:18:30|280.3|277.4|280.31|277.41|280.37|277.47|280.3|277.4|5
1643872720000|2022-02-03 07:18:40|280.32|277.42|280.35|277.45|280.35|277.45|280.3|277.4|5
1643872730000|2022-02-03 07:18:50|280.31|277.41|280.35|277.45|280.38|277.48|280.31|277.41|11
1643872740000|2022-02-03 07:19:00|280.37|277.47|280.37|277.47|280.37|277.47|280.36|277.46|3
1643872750000|2022-02-03 07:19:10|280.39|277.49|280.37|277.47|280.39|277.49|280.37|277.47|2
1643872760000|2022-02-03 07:19:20|280.41|277.51|280.34|277.44|280.41|277.51|280.34|277.44|2
1643872770000|2022-02-03 07:19:30|280.3|277.4|280.34|277.44|280.4|277.5|280.3|277.4|11
1643872780000|2022-02-03 07:19:40|280.37|277.47|280.3|277.4|280.42|277.52|280.3|277.4|7
1643872790000|2022-02-03 07:19:50|280.36|277.46|280.25|277.35|280.41|277.51|280.25|277.35|8
1643872800000|2022-02-03 07:20:00|280.28|277.38|280.29|277.39|280.32|277.42|280.28|277.38|5
1643872810000|2022-02-03 07:20:10|280.3|277.4|280.3|277.4|280.3|277.4|280.3|277.4|1
1643872820000|2022-02-03 07:20:20|280.34|277.44|280.29|277.39|280.34|277.44|280.29|277.39|5
1643872830000|2022-02-03 07:20:30|280.3|277.4|280.32|277.42|280.43|277.53|280.27|277.37|27
1643872840000|2022-02-03 07:20:40|280.33|277.43|280.34|277.44|280.4|277.5|280.32|277.42|16
1643872850000|2022-02-03 07:20:50|280.37|277.47|280.44|277.54|280.44|277.54|280.34|277.44|10
1643872860000|2022-02-03 07:21:00|280.43|277.53|280.42|277.52|280.44|277.54|280.4|277.5|6
1643872870000|2022-02-03 07:21:10|280.44|277.54|280.46|277.56|280.5|277.6|280.43|277.53|6
1643872880000|2022-02-03 07:21:20|280.45|277.55|280.45|277.55|280.48|277.58|280.45|277.55|3
1643872890000|2022-02-03 07:21:30|280.47|277.57|280.46|277.56|280.5|277.6|280.42|277.52|8
1643872900000|2022-02-03 07:21:40|280.49|277.59|280.45|277.55|280.5|277.6|280.45|277.55|8
1643872910000|2022-02-03 07:21:50|280.42|277.52|280.47|277.57|280.47|277.57|280.42|277.52|5
1643872920000|2022-02-03 07:22:00|280.46|277.56|280.42|277.52|280.46|277.56|280.42|277.52|7
1643872940000|2022-02-03 07:22:20|280.43|277.53|280.44|277.54|280.44|277.54|280.43|277.53|2
1643872950000|2022-02-03 07:22:30|280.45|277.55|280.47|277.57|280.48|277.58|280.44|277.54|6
1643872960000|2022-02-03 07:22:40|280.5|277.6|280.51|277.61|280.51|277.61|280.5|277.6|4
1643872970000|2022-02-03 07:22:50|280.52|277.62|280.54|277.64|280.58|277.68|280.4|277.5|19
1643872980000|2022-02-03 07:23:00|280.53|277.63|280.42|277.52|280.57|277.67|280.42|277.52|6
1643872990000|2022-02-03 07:23:10|280.59|277.69|280.59|277.69|280.59|277.69|280.59|277.69|1
1643873010000|2022-02-03 07:23:30|280.42|277.52|280.6|277.7|280.6|277.7|280.42|277.52|6
1643873020000|2022-02-03 07:23:40|280.59|277.69|280.5|277.6|280.59|277.69|280.5|277.6|6
1643873030000|2022-02-03 07:23:50|280.56|277.66|280.56|277.66|280.58|277.68|280.56|277.66|5
1643873040000|2022-02-03 07:24:00|280.54|277.64|280.55|277.65|280.55|277.65|280.54|277.64|2
1643873050000|2022-02-03 07:24:10|280.56|277.66|280.55|277.65|280.56|277.66|280.55|277.65|2
1643873070000|2022-02-03 07:24:30|280.58|277.68|280.57|277.67|280.59|277.69|280.56|277.66|5
1643873080000|2022-02-03 07:24:40|280.56|277.66|280.6|277.7|280.6|277.7|280.56|277.66|4
1643873090000|2022-02-03 07:24:50|280.59|277.69|280.61|277.71|280.61|277.71|280.59|277.69|2
1643873100000|2022-02-03 07:25:00|280.6|277.7|280.6|277.7|280.61|277.71|280.6|277.7|5
1643873110000|2022-02-03 07:25:10|280.61|277.71|280.62|277.72|280.62|277.72|280.61|277.71|2
1643873120000|2022-02-03 07:25:20|280.61|277.71|280.58|277.68|280.61|277.71|280.58|277.68|2
1643873130000|2022-02-03 07:25:30|280.61|277.71|280.61|277.71|280.61|277.71|280.61|277.71|1
1643873140000|2022-02-03 07:25:40|280.62|277.72|280.61|277.71|280.62|277.72|280.61|277.71|2
1643873150000|2022-02-03 07:25:50|280.6|277.7|280.55|277.65|280.61|277.71|280.55|277.65|4
1643873160000|2022-02-03 07:26:00|280.58|277.68|280.92|278.02|280.92|278.02|280.58|277.68|10
1643873170000|2022-02-03 07:26:10|280.93|278.03|280.85|277.95|280.93|278.03|280.81|277.91|16
1643873180000|2022-02-03 07:26:20|280.86|277.96|280.92|278.02|280.93|278.03|280.86|277.96|8
1643873190000|2022-02-03 07:26:30|280.91|278.01|280.87|277.97|280.91|278.01|280.85|277.95|6
1643873200000|2022-02-03 07:26:40|280.88|277.98|280.87|277.97|280.88|277.98|280.87|277.97|2
1643873210000|2022-02-03 07:26:50|280.89|277.99|280.92|278.02|280.97|278.07|280.89|277.99|5
1643873220000|2022-02-03 07:27:00|280.97|278.07|280.96|278.06|280.97|278.07|280.89|277.99|4
1643873230000|2022-02-03 07:27:10|280.98|278.08|280.98|278.08|280.99|278.09|280.9|278|11
1643873240000|2022-02-03 07:27:20|280.99|278.09|280.99|278.09|280.99|278.09|280.98|278.08|5
1643873250000|2022-02-03 07:27:30|280.98|278.08|280.97|278.07|280.98|278.08|280.97|278.07|4
1643873260000|2022-02-03 07:27:40|280.98|278.08|281.02|278.12|281.02|278.12|280.98|278.08|10
1643873270000|2022-02-03 07:27:50|281|278.1|281.03|278.13|281.03|278.13|281|278.1|4
1643873280000|2022-02-03 07:28:00|281.04|278.14|281.11|278.21|281.11|278.21|281.04|278.14|4
1643873290000|2022-02-03 07:28:10|281.08|278.18|281.01|278.11|281.08|278.18|280.98|278.08|13
1643873300000|2022-02-03 07:28:20|281.05|278.15|281.05|278.15|281.11|278.21|281.04|278.14|7
1643873310000|2022-02-03 07:28:30|281.04|278.14|281.04|278.14|281.08|278.18|281.04|278.14|3
1643873320000|2022-02-03 07:28:40|281.03|278.13|281.05|278.15|281.08|278.18|281.03|278.13|8
1643873330000|2022-02-03 07:28:50|281.04|278.14|281.04|278.14|281.05|278.15|280.99|278.09|9
1643873340000|2022-02-03 07:29:00|281.05|278.15|281.04|278.14|281.05|278.15|281.04|278.14|2
1643873350000|2022-02-03 07:29:10|281.12|278.22|281.13|278.23|281.13|278.23|281.05|278.15|6
1643873360000|2022-02-03 07:29:20|281.12|278.22|281.01|278.11|281.13|278.23|281.01|278.11|8
1643873370000|2022-02-03 07:29:30|281.02|278.12|281.04|278.14|281.05|278.15|281|278.1|10
1643873380000|2022-02-03 07:29:40|281.03|278.13|281.03|278.13|281.03|278.13|281.02|278.12|3
1643873390000|2022-02-03 07:29:50|281.06|278.16|281.04|278.14|281.14|278.24|281.04|278.14|14
1643873400000|2022-02-03 07:30:00|281.08|278.18|281.07|278.17|281.09|278.19|281.02|278.12|9
1643873410000|2022-02-03 07:30:10|281.03|278.13|281.02|278.12|281.07|278.17|281.02|278.12|7
1643873420000|2022-02-03 07:30:20|281.01|278.11|280.98|278.08|281.01|278.11|280.98|278.08|8
1643873430000|2022-02-03 07:30:30|280.97|278.07|280.9|278|280.97|278.07|280.88|277.98|10
1643873440000|2022-02-03 07:30:40|280.88|277.98|280.92|278.02|280.92|278.02|280.88|277.98|9
1643873450000|2022-02-03 07:30:50|280.93|278.03|280.88|277.98|280.93|278.03|280.88|277.98|3
1643873460000|2022-02-03 07:31:00|280.85|277.95|280.8|277.9|280.89|277.99|280.79|277.89|15
1643873470000|2022-02-03 07:31:10|280.84|277.94|280.78|277.88|280.86|277.96|280.72|277.82|12
1643873480000|2022-02-03 07:31:20|280.77|277.87|280.74|277.84|280.81|277.91|280.73|277.83|16
1643873490000|2022-02-03 07:31:30|280.79|277.89|280.8|277.9|280.8|277.9|280.78|277.88|5
1643873500000|2022-02-03 07:31:40|280.79|277.89|280.76|277.86|280.79|277.89|280.76|277.86|5
1643873510000|2022-02-03 07:31:50|280.77|277.87|280.77|277.87|280.78|277.88|280.77|277.87|3
1643873520000|2022-02-03 07:32:00|280.76|277.86|280.76|277.86|280.76|277.86|280.76|277.86|1
1643873540000|2022-02-03 07:32:20|280.77|277.87|280.74|277.84|280.77|277.87|280.74|277.84|3
1643873560000|2022-02-03 07:32:40|280.71|277.81|280.73|277.83|280.73|277.83|280.71|277.81|4
1643873570000|2022-02-03 07:32:50|280.72|277.82|280.8|277.9|280.8|277.9|280.72|277.82|5
1643873580000|2022-02-03 07:33:00|280.78|277.88|280.81|277.91|280.81|277.91|280.78|277.88|3
1643873590000|2022-02-03 07:33:10|280.79|277.89|280.62|277.72|280.81|277.91|280.61|277.71|18
1643873600000|2022-02-03 07:33:20|280.58|277.68|280.51|277.61|280.63|277.73|280.49|277.59|14
1643873610000|2022-02-03 07:33:30|280.52|277.62|280.57|277.67|280.57|277.67|280.52|277.62|17
1643873620000|2022-02-03 07:33:40|280.56|277.66|280.61|277.71|280.62|277.72|280.56|277.66|14
1643873630000|2022-02-03 07:33:50|280.6|277.7|280.58|277.68|280.6|277.7|280.55|277.65|5
1643873640000|2022-02-03 07:34:00|280.56|277.66|280.55|277.65|280.56|277.66|280.55|277.65|6
1643873650000|2022-02-03 07:34:10|280.56|277.66|280.58|277.68|280.58|277.68|280.55|277.65|15
1643873660000|2022-02-03 07:34:20|280.57|277.67|280.57|277.67|280.59|277.69|280.57|277.67|7
1643873670000|2022-02-03 07:34:30|280.58|277.68|280.52|277.62|280.59|277.69|280.51|277.61|8
1643873680000|2022-02-03 07:34:40|280.51|277.61|280.58|277.68|280.58|277.68|280.51|277.61|2
1643873690000|2022-02-03 07:34:50|280.52|277.62|280.51|277.61|280.52|277.62|280.51|277.61|2
1643873700000|2022-02-03 07:35:00|280.52|277.62|280.64|277.74|280.66|277.76|280.52|277.62|8
1643873710000|2022-02-03 07:35:10|280.67|277.77|280.65|277.75|280.67|277.77|280.64|277.74|11
1643873720000|2022-02-03 07:35:20|280.63|277.73|280.64|277.74|280.65|277.75|280.63|277.73|4
1643873730000|2022-02-03 07:35:30|280.68|277.78|280.64|277.74|280.69|277.79|280.64|277.74|3
1643873740000|2022-02-03 07:35:40|280.65|277.75|280.64|277.74|280.69|277.79|280.64|277.74|8
1643873750000|2022-02-03 07:35:50|280.67|277.77|280.64|277.74|280.67|277.77|280.62|277.72|8
1643873760000|2022-02-03 07:36:00|280.63|277.73|280.63|277.73|280.69|277.79|280.59|277.69|13
1643873770000|2022-02-03 07:36:10|280.65|277.75|280.35|277.45|280.65|277.75|280.25|277.35|15
1643873780000|2022-02-03 07:36:20|280.31|277.41|280.22|277.32|280.31|277.41|280.16|277.26|20
1643873790000|2022-02-03 07:36:30|280.21|277.31|280.29|277.39|280.3|277.4|280.21|277.31|10
1643873800000|2022-02-03 07:36:40|280.27|277.37|280.23|277.33|280.27|277.37|280.21|277.31|17
1643873810000|2022-02-03 07:36:50|280.22|277.32|280.24|277.34|280.25|277.35|280.21|277.31|6
1643873820000|2022-02-03 07:37:00|280.25|277.35|280.32|277.42|280.32|277.42|280.24|277.34|9
1643873830000|2022-02-03 07:37:10|280.33|277.43|280.22|277.32|280.33|277.43|280.17|277.27|16
1643873840000|2022-02-03 07:37:20|280.16|277.26|280.16|277.26|280.18|277.28|280.15|277.25|5
1643873850000|2022-02-03 07:37:30|280.17|277.27|280.16|277.26|280.19|277.29|280.16|277.26|4
1643873860000|2022-02-03 07:37:40|280.17|277.27|280.34|277.44|280.37|277.47|280.17|277.27|17
1643873870000|2022-02-03 07:37:50|280.38|277.48|280.4|277.5|280.4|277.5|280.36|277.46|15
1643873880000|2022-02-03 07:38:00|280.39|277.49|280.4|277.5|280.42|277.52|280.33|277.43|25
1643873890000|2022-02-03 07:38:10|280.38|277.48|280.36|277.46|280.41|277.51|280.36|277.46|10
1643873900000|2022-02-03 07:38:20|280.37|277.47|280.4|277.5|280.41|277.51|280.37|277.47|5
1643873910000|2022-02-03 07:38:30|280.41|277.51|280.4|277.5|280.41|277.51|280.4|277.5|2
1643873920000|2022-02-03 07:38:40|280.39|277.49|280.41|277.51|280.41|277.51|280.39|277.49|7
1643873930000|2022-02-03 07:38:50|280.39|277.49|280.29|277.39|280.4|277.5|280.26|277.36|10
1643873940000|2022-02-03 07:39:00|280.3|277.4|280.42|277.52|280.44|277.54|280.3|277.4|14
1643873950000|2022-02-03 07:39:10|280.43|277.53|280.36|277.46|280.45|277.55|280.36|277.46|14
1643873960000|2022-02-03 07:39:20|280.37|277.47|280.58|277.68|280.63|277.73|280.37|277.47|22
1643873970000|2022-02-03 07:39:30|280.62|277.72|280.61|277.71|280.64|277.74|280.58|277.68|16
1643873980000|2022-02-03 07:39:40|280.68|277.78|280.59|277.69|280.68|277.78|280.52|277.62|13
1643873990000|2022-02-03 07:39:50|280.57|277.67|280.57|277.67|280.6|277.7|280.55|277.65|13
1643874000000|2022-02-03 07:40:00|280.59|277.69|280.61|277.71|280.63|277.73|280.54|277.64|11
1643874010000|2022-02-03 07:40:10|280.6|277.7|280.55|277.65|280.6|277.7|280.54|277.64|6
1643874020000|2022-02-03 07:40:20|280.54|277.64|280.55|277.65|280.58|277.68|280.52|277.62|11
1643874030000|2022-02-03 07:40:30|280.53|277.63|280.59|277.69|280.59|277.69|280.53|277.63|11
1643874040000|2022-02-03 07:40:40|280.61|277.71|280.56|277.66|280.62|277.72|280.52|277.62|7
1643874050000|2022-02-03 07:40:50|280.52|277.62|280.57|277.67|280.57|277.67|280.51|277.61|12
1643874060000|2022-02-03 07:41:00|280.58|277.68|280.53|277.63|280.58|277.68|280.53|277.63|4
1643874070000|2022-02-03 07:41:10|280.54|277.64|280.51|277.61|280.55|277.65|280.51|277.61|7
1643874080000|2022-02-03 07:41:20|280.55|277.65|280.55|277.65|280.55|277.65|280.5|277.6|5
1643874090000|2022-02-03 07:41:30|280.54|277.64|280.56|277.66|280.57|277.67|280.52|277.62|7
1643874100000|2022-02-03 07:41:40|280.57|277.67|280.62|277.72|280.65|277.75|280.56|277.66|9
1643874110000|2022-02-03 07:41:50|280.67|277.77|280.73|277.83|280.73|277.83|280.67|277.77|11
1643874120000|2022-02-03 07:42:00|280.72|277.82|280.71|277.81|280.72|277.82|280.7|277.8|4
1643874130000|2022-02-03 07:42:10|280.68|277.78|280.65|277.75|280.7|277.8|280.64|277.74|10
1643874140000|2022-02-03 07:42:20|280.66|277.76|280.64|277.74|280.66|277.76|280.64|277.74|6
1643874150000|2022-02-03 07:42:30|280.65|277.75|280.66|277.76|280.66|277.76|280.64|277.74|8
1643874160000|2022-02-03 07:42:40|280.67|277.77|280.7|277.8|280.7|277.8|280.65|277.75|7
1643874170000|2022-02-03 07:42:50|280.69|277.79|280.69|277.79|280.71|277.81|280.69|277.79|3
1643874180000|2022-02-03 07:43:00|280.71|277.81|280.7|277.8|280.72|277.82|280.7|277.8|3
1643874190000|2022-02-03 07:43:10|280.71|277.81|280.71|277.81|280.71|277.81|280.7|277.8|3
1643874200000|2022-02-03 07:43:20|280.69|277.79|280.69|277.79|280.69|277.79|280.69|277.79|1
1643874210000|2022-02-03 07:43:30|280.66|277.76|280.71|277.81|280.71|277.81|280.66|277.76|2
1643874220000|2022-02-03 07:43:40|280.72|277.82|280.72|277.82|280.72|277.82|280.72|277.82|1
1643874230000|2022-02-03 07:43:50|280.73|277.83|280.73|277.83|280.73|277.83|280.73|277.83|1
1643874240000|2022-02-03 07:44:00|280.7|277.8|280.52|277.62|280.73|277.83|280.52|277.62|13
1643874250000|2022-02-03 07:44:10|280.51|277.61|280.49|277.59|280.54|277.64|280.49|277.59|7
1643874260000|2022-02-03 07:44:20|280.51|277.61|280.53|277.63|280.53|277.63|280.5|277.6|9
1643874270000|2022-02-03 07:44:30|280.5|277.6|280.54|277.64|280.54|277.64|280.5|277.6|9
1643874280000|2022-02-03 07:44:40|280.53|277.63|280.54|277.64|280.54|277.64|280.5|277.6|14
1643874290000|2022-02-03 07:44:50|280.51|277.61|280.52|277.62|280.56|277.66|280.51|277.61|9
1643874300000|2022-02-03 07:45:00|280.53|277.63|280.52|277.62|280.56|277.66|280.43|277.53|5
1643874310000|2022-02-03 07:45:10|280.53|277.63|280.51|277.61|280.54|277.64|280.51|277.61|7
1643874320000|2022-02-03 07:45:20|280.52|277.62|280.48|277.58|280.52|277.62|280.48|277.58|11
1643874330000|2022-02-03 07:45:30|280.5|277.6|280.52|277.62|280.55|277.65|280.5|277.6|8
1643874340000|2022-02-03 07:45:40|280.5|277.6|280.52|277.62|280.52|277.62|280.5|277.6|2
1643874360000|2022-02-03 07:46:00|280.53|277.63|280.72|277.82|280.72|277.82|280.52|277.62|11
1643874370000|2022-02-03 07:46:10|280.71|277.81|280.69|277.79|280.76|277.86|280.68|277.78|12
1643874380000|2022-02-03 07:46:20|280.73|277.83|280.72|277.82|280.76|277.86|280.68|277.78|11
1643874390000|2022-02-03 07:46:30|280.73|277.83|280.72|277.82|280.73|277.83|280.72|277.82|4
1643874400000|2022-02-03 07:46:40|280.73|277.83|280.77|277.87|280.79|277.89|280.69|277.79|14
1643874410000|2022-02-03 07:46:50|280.76|277.86|280.69|277.79|280.76|277.86|280.69|277.79|5
1643874420000|2022-02-03 07:47:00|280.71|277.81|280.71|277.81|280.71|277.81|280.71|277.81|1
1643874430000|2022-02-03 07:47:10|280.7|277.8|280.72|277.82|280.72|277.82|280.66|277.76|4
1643874440000|2022-02-03 07:47:20|280.73|277.83|280.7|277.8|280.73|277.83|280.69|277.79|4
1643874450000|2022-02-03 07:47:30|280.71|277.81|280.73|277.83|280.76|277.86|280.71|277.81|5
1643874460000|2022-02-03 07:47:40|280.74|277.84|280.75|277.85|280.75|277.85|280.73|277.83|4
1643874470000|2022-02-03 07:47:50|280.74|277.84|280.85|277.95|280.85|277.95|280.74|277.84|8
1643874480000|2022-02-03 07:48:00|280.83|277.93|280.86|277.96|280.9|278|280.83|277.93|14
1643874490000|2022-02-03 07:48:10|280.85|277.95|280.85|277.95|280.9|278|280.83|277.93|18
1643874500000|2022-02-03 07:48:20|280.88|277.98|280.86|277.96|280.92|278.02|280.82|277.92|12
1643874510000|2022-02-03 07:48:30|280.88|277.98|280.91|278.01|280.98|278.08|280.88|277.98|17
1643874520000|2022-02-03 07:48:40|280.93|278.03|280.92|278.02|280.94|278.04|280.9|278|8
1643874530000|2022-02-03 07:48:50|280.93|278.03|281|278.1|281|278.1|280.92|278.02|9
1643874540000|2022-02-03 07:49:00|280.99|278.09|280.94|278.04|280.99|278.09|280.94|278.04|10
1643874550000|2022-02-03 07:49:10|280.98|278.08|280.94|278.04|280.98|278.08|280.93|278.03|7
1643874560000|2022-02-03 07:49:20|280.97|278.07|280.97|278.07|280.98|278.08|280.97|278.07|3
1643874570000|2022-02-03 07:49:30|280.98|278.08|280.96|278.06|280.98|278.08|280.94|278.04|10
1643874580000|2022-02-03 07:49:40|280.95|278.05|280.95|278.05|280.97|278.07|280.95|278.05|6
1643874590000|2022-02-03 07:49:50|281|278.1|280.95|278.05|281|278.1|280.94|278.04|14
1643874600000|2022-02-03 07:50:00|280.96|278.06|280.96|278.06|280.96|278.06|280.96|278.06|1
1643874610000|2022-02-03 07:50:10|280.95|278.05|280.95|278.05|280.95|278.05|280.95|278.05|1
1643874620000|2022-02-03 07:50:20|280.96|278.06|280.97|278.07|280.98|278.08|280.96|278.06|5
1643874630000|2022-02-03 07:50:30|280.96|278.06|280.95|278.05|280.96|278.06|280.94|278.04|8
1643874640000|2022-02-03 07:50:40|280.96|278.06|280.83|277.93|280.98|278.08|280.82|277.92|8
1643874650000|2022-02-03 07:50:50|280.84|277.94|280.84|277.94|280.84|277.94|280.84|277.94|1
1643874660000|2022-02-03 07:51:00|280.78|277.88|280.85|277.95|280.85|277.95|280.78|277.88|10
1643874670000|2022-02-03 07:51:10|280.82|277.92|280.83|277.93|280.85|277.95|280.82|277.92|5
1643874680000|2022-02-03 07:51:20|280.85|277.95|280.83|277.93|280.86|277.96|280.83|277.93|12
1643874690000|2022-02-03 07:51:30|280.84|277.94|280.83|277.93|280.84|277.94|280.83|277.93|2
1643874700000|2022-02-03 07:51:40|280.82|277.92|280.82|277.92|280.83|277.93|280.82|277.92|3
1643874710000|2022-02-03 07:51:50|280.81|277.91|280.77|277.87|280.81|277.91|280.77|277.87|12
1643874720000|2022-02-03 07:52:00|280.73|277.83|280.72|277.82|280.8|277.9|280.72|277.82|12
1643874730000|2022-02-03 07:52:10|280.73|277.83|280.75|277.85|280.82|277.92|280.73|277.83|18
1643874740000|2022-02-03 07:52:20|280.77|277.87|280.71|277.81|280.77|277.87|280.71|277.81|6
1643874750000|2022-02-03 07:52:30|280.78|277.88|280.77|277.87|280.8|277.9|280.73|277.83|12
1643874760000|2022-02-03 07:52:40|280.76|277.86|280.78|277.88|280.79|277.89|280.76|277.86|7
1643874780000|2022-02-03 07:53:00|280.76|277.86|280.79|277.89|280.79|277.89|280.76|277.86|3
1643874790000|2022-02-03 07:53:10|280.73|277.83|280.81|277.91|280.83|277.93|280.73|277.83|3
1643874800000|2022-02-03 07:53:20|280.83|277.93|280.78|277.88|280.83|277.93|280.77|277.87|18
1643874810000|2022-02-03 07:53:30|280.77|277.87|280.76|277.86|280.82|277.92|280.76|277.86|11
1643874820000|2022-02-03 07:53:40|280.74|277.84|280.75|277.85|280.75|277.85|280.74|277.84|2
1643874830000|2022-02-03 07:53:50|280.77|277.87|280.75|277.85|280.77|277.87|280.75|277.85|4
1643874840000|2022-02-03 07:54:00|280.76|277.86|280.79|277.89|280.79|277.89|280.72|277.82|11
1643874850000|2022-02-03 07:54:10|280.81|277.91|280.85|277.95|280.85|277.95|280.81|277.91|5
1643874860000|2022-02-03 07:54:20|280.84|277.94|280.78|277.88|280.84|277.94|280.78|277.88|3
1643874870000|2022-02-03 07:54:30|280.77|277.87|280.79|277.89|280.79|277.89|280.77|277.87|3
1643874880000|2022-02-03 07:54:40|280.78|277.88|280.79|277.89|280.79|277.89|280.78|277.88|2
1643874900000|2022-02-03 07:55:00|280.77|277.87|280.77|277.87|280.77|277.87|280.76|277.86|3
1643874920000|2022-02-03 07:55:20|280.76|277.86|280.77|277.87|280.77|277.87|280.76|277.86|6
1643874930000|2022-02-03 07:55:30|280.76|277.86|280.72|277.82|280.76|277.86|280.72|277.82|4
1643874940000|2022-02-03 07:55:40|280.74|277.84|280.68|277.78|280.74|277.84|280.65|277.75|3
1643874970000|2022-02-03 07:56:10|280.74|277.84|280.75|277.85|280.75|277.85|280.68|277.78|4
1643874980000|2022-02-03 07:56:20|280.68|277.78|280.66|277.76|280.74|277.84|280.66|277.76|5
1643874990000|2022-02-03 07:56:30|280.73|277.83|280.7|277.8|280.73|277.83|280.66|277.76|3
1643875000000|2022-02-03 07:56:40|280.64|277.74|280.64|277.74|280.64|277.74|280.63|277.73|3
1643875010000|2022-02-03 07:56:50|280.65|277.75|280.65|277.75|280.65|277.75|280.65|277.75|1
1643875020000|2022-02-03 07:57:00|280.64|277.74|280.64|277.74|280.65|277.75|280.62|277.72|5
1643875030000|2022-02-03 07:57:10|280.65|277.75|280.64|277.74|280.71|277.81|280.62|277.72|5
1643875060000|2022-02-03 07:57:40|280.65|277.75|280.66|277.76|280.66|277.76|280.65|277.75|2
1643875070000|2022-02-03 07:57:50|280.67|277.77|280.7|277.8|280.7|277.8|280.67|277.77|7
1643875080000|2022-02-03 07:58:00|280.71|277.81|280.72|277.82|280.73|277.83|280.7|277.8|9
1643875090000|2022-02-03 07:58:10|280.71|277.81|280.71|277.81|280.71|277.81|280.7|277.8|3
1643875100000|2022-02-03 07:58:20|280.7|277.8|280.7|277.8|280.71|277.81|280.7|277.8|7
1643875110000|2022-02-03 07:58:30|280.69|277.79|280.7|277.8|280.7|277.8|280.69|277.79|2
1643875120000|2022-02-03 07:58:40|280.71|277.81|280.71|277.81|280.71|277.81|280.71|277.81|1
1643875140000|2022-02-03 07:59:00|280.72|277.82|280.64|277.74|280.72|277.82|280.64|277.74|7
1643875150000|2022-02-03 07:59:10|280.7|277.8|280.74|277.84|280.8|277.9|280.68|277.78|12
1643875160000|2022-02-03 07:59:20|280.73|277.83|280.75|277.85|280.76|277.86|280.72|277.82|5
1643875170000|2022-02-03 07:59:30|280.76|277.86|280.74|277.84|280.76|277.86|280.73|277.83|11
1643875180000|2022-02-03 07:59:40|280.73|277.83|280.73|277.83|280.73|277.83|280.73|277.83|1
1643875190000|2022-02-03 07:59:50|280.76|277.86|280.65|277.75|280.76|277.86|280.63|277.73|10
1643875200000|2022-02-03 08:00:00|280.68|277.78|280.63|277.73|280.73|277.83|280.62|277.72|22
1643875210000|2022-02-03 08:00:10|280.64|277.74|280.58|277.68|280.76|277.86|280.58|277.68|16
1643875220000|2022-02-03 08:00:20|280.57|277.67|280.7|277.8|280.75|277.85|280.57|277.67|16
1643875230000|2022-02-03 08:00:30|280.71|277.81|280.73|277.83|280.76|277.86|280.71|277.81|8
1643875240000|2022-02-03 08:00:40|280.67|277.77|280.63|277.73|280.76|277.86|280.63|277.73|14
1643875250000|2022-02-03 08:00:50|280.66|277.76|280.64|277.74|280.72|277.82|280.63|277.73|11
1643875260000|2022-02-03 08:01:00|280.66|277.76|280.61|277.71|280.66|277.76|280.6|277.7|7
1643875270000|2022-02-03 08:01:10|280.6|277.7|280.61|277.71|280.61|277.71|280.6|277.7|6
1643875280000|2022-02-03 08:01:20|280.62|277.72|280.63|277.73|280.63|277.73|280.62|277.72|2
1643875290000|2022-02-03 08:01:30|280.7|277.8|280.72|277.82|280.72|277.82|280.66|277.76|13
1643875300000|2022-02-03 08:01:40|280.73|277.83|280.73|277.83|280.82|277.92|280.73|277.83|12
1643875310000|2022-02-03 08:01:50|280.74|277.84|281.05|278.15|281.15|278.25|280.74|277.84|26
1643875320000|2022-02-03 08:02:00|281|278.1|281.02|278.12|281.18|278.28|281|278.1|26
1643875330000|2022-02-03 08:02:10|281.14|278.24|281.08|278.18|281.15|278.25|281.01|278.11|23
1643875340000|2022-02-03 08:02:20|281.07|278.17|281.05|278.15|281.11|278.21|281.03|278.13|16
1643875350000|2022-02-03 08:02:30|281.06|278.16|281.04|278.14|281.06|278.16|281.03|278.13|4
1643875360000|2022-02-03 08:02:40|281.05|278.15|281.03|278.13|281.06|278.16|281|278.1|5
1643875370000|2022-02-03 08:02:50|281.04|278.14|281.05|278.15|281.05|278.15|281.02|278.12|6
1643875380000|2022-02-03 08:03:00|281.06|278.16|281.02|278.12|281.09|278.19|281.02|278.12|6
1643875390000|2022-02-03 08:03:10|281.03|278.13|281.07|278.17|281.08|278.18|281.03|278.13|10
1643875400000|2022-02-03 08:03:20|281.08|278.18|281.1|278.2|281.11|278.21|281.08|278.18|5
1643875410000|2022-02-03 08:03:30|281.09|278.19|281.12|278.22|281.12|278.22|281.09|278.19|4
1643875420000|2022-02-03 08:03:40|281.11|278.21|281.16|278.26|281.16|278.26|281.11|278.21|7
1643875430000|2022-02-03 08:03:50|281.08|278.18|281.1|278.2|281.11|278.21|281.08|278.18|5
1643875440000|2022-02-03 08:04:00|281|278.1|281.08|278.18|281.13|278.23|281|278.1|17
1643875450000|2022-02-03 08:04:10|281.05|278.15|281.06|278.16|281.12|278.22|281.05|278.15|9
1643875460000|2022-02-03 08:04:20|281.05|278.15|281.05|278.15|281.06|278.16|281.02|278.12|7
1643875470000|2022-02-03 08:04:30|281.06|278.16|281.04|278.14|281.06|278.16|281.02|278.12|3
1643875480000|2022-02-03 08:04:40|281.11|278.21|281.17|278.27|281.22|278.32|281.11|278.21|7
1643875490000|2022-02-03 08:04:50|281.21|278.31|281.2|278.3|281.21|278.31|281.16|278.26|9
1643875500000|2022-02-03 08:05:00|281.19|278.29|281.08|278.18|281.19|278.29|281.08|278.18|13
1643875510000|2022-02-03 08:05:10|281.07|278.17|281.1|278.2|281.13|278.23|281.07|278.17|7
1643875520000|2022-02-03 08:05:20|281.12|278.22|281.14|278.24|281.17|278.27|281.11|278.21|9
1643875530000|2022-02-03 08:05:30|281.12|278.22|281.15|278.25|281.18|278.28|281.1|278.2|11
1643875540000|2022-02-03 08:05:40|281.16|278.26|281.1|278.2|281.17|278.27|281.1|278.2|6
1643875550000|2022-02-03 08:05:50|281.16|278.26|281.11|278.21|281.16|278.26|281.09|278.19|3
1643875560000|2022-02-03 08:06:00|281.14|278.24|281.16|278.26|281.16|278.26|281.14|278.24|2
1643875570000|2022-02-03 08:06:10|281.15|278.25|281.12|278.22|281.15|278.25|281.11|278.21|7
1643875580000|2022-02-03 08:06:20|281.13|278.23|281.22|278.32|281.22|278.32|281.11|278.21|10
1643875590000|2022-02-03 08:06:30|281.18|278.28|281.29|278.39|281.39|278.49|281.18|278.28|13
1643875600000|2022-02-03 08:06:40|281.3|278.4|281.43|278.53|281.47|278.57|281.3|278.4|20
1643875610000|2022-02-03 08:06:50|281.44|278.54|281.43|278.53|281.44|278.54|281.41|278.51|8
1643875620000|2022-02-03 08:07:00|281.44|278.54|281.37|278.47|281.44|278.54|281.33|278.43|13
1643875630000|2022-02-03 08:07:10|281.36|278.46|281.41|278.51|281.41|278.51|281.33|278.43|10
1643875640000|2022-02-03 08:07:20|281.4|278.5|281.39|278.49|281.4|278.5|281.39|278.49|4
1643875650000|2022-02-03 08:07:30|281.4|278.5|281.4|278.5|281.45|278.55|281.4|278.5|12
1643875660000|2022-02-03 08:07:40|281.43|278.53|281.43|278.53|281.43|278.53|281.36|278.46|4
1643875670000|2022-02-03 08:07:50|281.42|278.52|281.4|278.5|281.43|278.53|281.37|278.47|12
1643875680000|2022-02-03 08:08:00|281.39|278.49|281.35|278.45|281.39|278.49|281.31|278.41|11
1643875690000|2022-02-03 08:08:10|281.36|278.46|281.36|278.46|281.38|278.48|281.32|278.42|9
1643875700000|2022-02-03 08:08:20|281.37|278.47|281.39|278.49|281.41|278.51|281.36|278.46|8
1643875710000|2022-02-03 08:08:30|281.4|278.5|281.37|278.47|281.4|278.5|281.36|278.46|10
1643875720000|2022-02-03 08:08:40|281.38|278.48|281.4|278.5|281.4|278.5|281.38|278.48|3
1643875730000|2022-02-03 08:08:50|281.42|278.52|281.39|278.49|281.42|278.52|281.37|278.47|7
1643875740000|2022-02-03 08:09:00|281.4|278.5|281.37|278.47|281.4|278.5|281.35|278.45|10
1643875750000|2022-02-03 08:09:10|281.36|278.46|281.16|278.26|281.36|278.46|281.14|278.24|16
1643875760000|2022-02-03 08:09:20|281.15|278.25|281.29|278.39|281.29|278.39|281.15|278.25|11
1643875770000|2022-02-03 08:09:30|281.28|278.38|281.22|278.32|281.28|278.38|281.22|278.32|13
1643875780000|2022-02-03 08:09:40|281.21|278.31|281.28|278.38|281.28|278.38|281.21|278.31|10
1643875790000|2022-02-03 08:09:50|281.26|278.36|281.26|278.36|281.27|278.37|281.26|278.36|3
1643875800000|2022-02-03 08:10:00|281.21|278.31|281.16|278.26|281.21|278.31|281.15|278.25|8
1643875810000|2022-02-03 08:10:10|281.14|278.24|281.12|278.22|281.14|278.24|281.11|278.21|3
1643875830000|2022-02-03 08:10:30|281.11|278.21|281.13|278.23|281.13|278.23|281.11|278.21|3
1643875840000|2022-02-03 08:10:40|281.14|278.24|281.17|278.27|281.18|278.28|281.13|278.23|11
1643875850000|2022-02-03 08:10:50|281.18|278.28|281.11|278.21|281.18|278.28|281.11|278.21|4
1643875860000|2022-02-03 08:11:00|281.12|278.22|281.11|278.21|281.12|278.22|281.11|278.21|2
1643875870000|2022-02-03 08:11:10|281.13|278.23|281.16|278.26|281.16|278.26|281.13|278.23|5
1643875880000|2022-02-03 08:11:20|281.15|278.25|281.15|278.25|281.16|278.26|281.11|278.21|8
1643875890000|2022-02-03 08:11:30|281.14|278.24|281.16|278.26|281.17|278.27|281.13|278.23|9
1643875900000|2022-02-03 08:11:40|281.17|278.27|281.17|278.27|281.17|278.27|281.15|278.25|6
1643875910000|2022-02-03 08:11:50|281.16|278.26|281.15|278.25|281.17|278.27|281.15|278.25|3
1643875920000|2022-02-03 08:12:00|281.14|278.24|281.17|278.27|281.18|278.28|281.11|278.21|11
1643875930000|2022-02-03 08:12:10|281.15|278.25|281.15|278.25|281.15|278.25|281.15|278.25|1
1643875960000|2022-02-03 08:12:40|281.13|278.23|281.15|278.25|281.16|278.26|281.13|278.23|11
1643875970000|2022-02-03 08:12:50|281.14|278.24|281.13|278.23|281.16|278.26|281.13|278.23|9
1643875980000|2022-02-03 08:13:00|281.12|278.22|281.14|278.24|281.15|278.25|281.12|278.22|19
1643875990000|2022-02-03 08:13:10|281.15|278.25|281.38|278.48|281.42|278.52|281.14|278.24|27
1643876000000|2022-02-03 08:13:20|281.35|278.45|281.39|278.49|281.4|278.5|281.33|278.43|13
1643876010000|2022-02-03 08:13:30|281.41|278.51|281.41|278.51|281.41|278.51|281.34|278.44|15
1643876020000|2022-02-03 08:13:40|281.48|278.58|281.56|278.66|281.57|278.67|281.48|278.58|8
1643876030000|2022-02-03 08:13:50|281.55|278.65|281.53|278.63|281.57|278.67|281.52|278.62|7
1643876040000|2022-02-03 08:14:00|281.52|278.62|281.57|278.67|281.57|278.67|281.52|278.62|11
1643876050000|2022-02-03 08:14:10|281.53|278.63|281.52|278.62|281.57|278.67|281.52|278.62|8
1643876060000|2022-02-03 08:14:20|281.53|278.63|281.6|278.7|281.63|278.73|281.53|278.63|13
1643876070000|2022-02-03 08:14:30|281.64|278.74|281.58|278.68|281.64|278.74|281.58|278.68|7
1643876080000|2022-02-03 08:14:40|281.6|278.7|281.58|278.68|281.64|278.74|281.52|278.62|9
1643876090000|2022-02-03 08:14:50|281.63|278.73|281.56|278.66|281.64|278.74|281.56|278.66|7
1643876100000|2022-02-03 08:15:00|281.58|278.68|281.48|278.58|281.59|278.69|281.48|278.58|15
1643876110000|2022-02-03 08:15:10|281.53|278.63|281.52|278.62|281.53|278.63|281.52|278.62|4
1643876120000|2022-02-03 08:15:20|281.51|278.61|281.53|278.63|281.57|278.67|281.51|278.61|10
1643876130000|2022-02-03 08:15:30|281.52|278.62|281.41|278.51|281.52|278.62|281.39|278.49|25
1643876140000|2022-02-03 08:15:40|281.4|278.5|281.38|278.48|281.4|278.5|281.38|278.48|7
1643876160000|2022-02-03 08:16:00|281.37|278.47|281.39|278.49|281.39|278.49|281.37|278.47|3
1643876170000|2022-02-03 08:16:10|281.42|278.52|281.41|278.51|281.42|278.52|281.41|278.51|2
1643876190000|2022-02-03 08:16:30|281.39|278.49|281.4|278.5|281.4|278.5|281.39|278.49|4
1643876200000|2022-02-03 08:16:40|281.41|278.51|281.35|278.45|281.45|278.55|281.35|278.45|8
1643876220000|2022-02-03 08:17:00|281.34|278.44|281.38|278.48|281.4|278.5|281.34|278.44|3
1643876230000|2022-02-03 08:17:10|281.37|278.47|281.35|278.45|281.37|278.47|281.34|278.44|4
1643876240000|2022-02-03 08:17:20|281.32|278.42|281.34|278.44|281.34|278.44|281.32|278.42|3
1643876250000|2022-02-03 08:17:30|281.35|278.45|281.36|278.46|281.37|278.47|281.34|278.44|14
1643876260000|2022-02-03 08:17:40|281.37|278.47|281.35|278.45|281.37|278.47|281.34|278.44|13
1643876270000|2022-02-03 08:17:50|281.36|278.46|281.44|278.54|281.44|278.54|281.35|278.45|15
1643876280000|2022-02-03 08:18:00|281.47|278.57|281.4|278.5|281.47|278.57|281.4|278.5|7
1643876290000|2022-02-03 08:18:10|281.47|278.57|281.45|278.55|281.49|278.59|281.4|278.5|9
1643876300000|2022-02-03 08:18:20|281.46|278.56|281.37|278.47|281.46|278.56|281.37|278.47|14
1643876310000|2022-02-03 08:18:30|281.44|278.54|281.39|278.49|281.45|278.55|281.39|278.49|3
1643876320000|2022-02-03 08:18:40|281.46|278.56|281.52|278.62|281.52|278.62|281.39|278.49|3
1643876330000|2022-02-03 08:18:50|281.5|278.6|281.43|278.53|281.52|278.62|281.37|278.47|18
1643876340000|2022-02-03 08:19:00|281.42|278.52|281.44|278.54|281.49|278.59|281.4|278.5|12
1643876350000|2022-02-03 08:19:10|281.45|278.55|281.4|278.5|281.45|278.55|281.38|278.48|13
1643876360000|2022-02-03 08:19:20|281.36|278.46|281.36|278.46|281.43|278.53|281.34|278.44|16
1643876370000|2022-02-03 08:19:30|281.37|278.47|281.36|278.46|281.41|278.51|281.36|278.46|4
1643876380000|2022-02-03 08:19:40|281.41|278.51|281.38|278.48|281.43|278.53|281.38|278.48|5
1643876390000|2022-02-03 08:19:50|281.37|278.47|281.37|278.47|281.39|278.49|281.36|278.46|13
1643876400000|2022-02-03 08:20:00|281.38|278.48|281.38|278.48|281.38|278.48|281.38|278.48|1
1643876410000|2022-02-03 08:20:10|281.39|278.49|281.39|278.49|281.39|278.49|281.39|278.49|1
1643876420000|2022-02-03 08:20:20|281.35|278.45|281.35|278.45|281.35|278.45|281.35|278.45|1
1643876430000|2022-02-03 08:20:30|281.34|278.44|281.34|278.44|281.35|278.45|281.34|278.44|3
1643876440000|2022-02-03 08:20:40|281.33|278.43|281.34|278.44|281.34|278.44|281.33|278.43|2
1643876450000|2022-02-03 08:20:50|281.35|278.45|281.28|278.38|281.35|278.45|281.28|278.38|8
1643876460000|2022-02-03 08:21:00|281.29|278.39|281.25|278.35|281.29|278.39|281.25|278.35|7
1643876470000|2022-02-03 08:21:10|281.26|278.36|281.24|278.34|281.26|278.36|281.24|278.34|8
1643876480000|2022-02-03 08:21:20|281.23|278.33|281.24|278.34|281.24|278.34|281.23|278.33|2
1643876490000|2022-02-03 08:21:30|281.23|278.33|281.24|278.34|281.24|278.34|281.23|278.33|2
1643876500000|2022-02-03 08:21:40|281.25|278.35|281.23|278.33|281.25|278.35|281.23|278.33|7
1643876510000|2022-02-03 08:21:50|281.24|278.34|281.23|278.33|281.27|278.37|281.22|278.32|12
1643876520000|2022-02-03 08:22:00|281.22|278.32|281.22|278.32|281.24|278.34|281.22|278.32|5
1643876530000|2022-02-03 08:22:10|281.23|278.33|281.22|278.32|281.24|278.34|281.2|278.3|9
1643876550000|2022-02-03 08:22:30|281.2|278.3|281.16|278.26|281.2|278.3|281.16|278.26|4
1643876560000|2022-02-03 08:22:40|281.2|278.3|281.18|278.28|281.2|278.3|281.18|278.28|3
1643876570000|2022-02-03 08:22:50|281.17|278.27|281.1|278.2|281.18|278.28|281.1|278.2|15
1643876580000|2022-02-03 08:23:00|281.07|278.17|281.07|278.17|281.08|278.18|281.07|278.17|5
1643876590000|2022-02-03 08:23:10|281.06|278.16|280.78|277.88|281.07|278.17|280.76|277.86|23
1643876600000|2022-02-03 08:23:20|280.77|277.87|280.78|277.88|280.8|277.9|280.74|277.84|14
1643876610000|2022-02-03 08:23:30|280.72|277.82|280.65|277.75|280.72|277.82|280.63|277.73|15
1643876620000|2022-02-03 08:23:40|280.64|277.74|280.62|277.72|280.64|277.74|280.62|277.72|3
1643876630000|2022-02-03 08:23:50|280.61|277.71|280.64|277.74|280.67|277.77|280.6|277.7|8
1643876640000|2022-02-03 08:24:00|280.65|277.75|280.55|277.65|280.65|277.75|280.55|277.65|13
1643876650000|2022-02-03 08:24:10|280.56|277.66|280.56|277.66|280.59|277.69|280.55|277.65|16
1643876660000|2022-02-03 08:24:20|280.55|277.65|280.56|277.66|280.59|277.69|280.55|277.65|6
1643876670000|2022-02-03 08:24:30|280.57|277.67|280.58|277.68|280.58|277.68|280.57|277.67|2
1643876680000|2022-02-03 08:24:40|280.57|277.67|280.56|277.66|280.57|277.67|280.56|277.66|2
1643876690000|2022-02-03 08:24:50|280.57|277.67|280.56|277.66|280.57|277.67|280.56|277.66|2
1643876700000|2022-02-03 08:25:00|280.58|277.68|280.59|277.69|280.66|277.76|280.53|277.63|18
1643876710000|2022-02-03 08:25:10|280.6|277.7|280.6|277.7|280.63|277.73|280.55|277.65|9
1643876720000|2022-02-03 08:25:20|280.62|277.72|280.59|277.69|280.63|277.73|280.53|277.63|14
1643876730000|2022-02-03 08:25:30|280.57|277.67|280.54|277.64|280.57|277.67|280.51|277.61|10
1643876740000|2022-02-03 08:25:40|280.52|277.62|280.62|277.72|280.62|277.72|280.52|277.62|19
1643876750000|2022-02-03 08:25:50|280.63|277.73|280.67|277.77|280.68|277.78|280.49|277.59|13
1643876760000|2022-02-03 08:26:00|280.73|277.83|280.71|277.81|280.74|277.84|280.67|277.77|11
1643876770000|2022-02-03 08:26:10|280.72|277.82|280.64|277.74|280.72|277.82|280.64|277.74|4
1643876780000|2022-02-03 08:26:20|280.65|277.75|280.65|277.75|280.66|277.76|280.64|277.74|9
1643876790000|2022-02-03 08:26:30|280.68|277.78|280.74|277.84|280.75|277.85|280.65|277.75|8
1643876800000|2022-02-03 08:26:40|280.78|277.88|280.64|277.74|280.82|277.92|280.64|277.74|22
1643876810000|2022-02-03 08:26:50|280.69|277.79|280.68|277.78|280.7|277.8|280.62|277.72|16
1643876820000|2022-02-03 08:27:00|280.67|277.77|280.64|277.74|280.67|277.77|280.61|277.71|11
1643876830000|2022-02-03 08:27:10|280.62|277.72|280.62|277.72|280.68|277.78|280.61|277.71|12
1643876840000|2022-02-03 08:27:20|280.61|277.71|280.58|277.68|280.69|277.79|280.57|277.67|12
1643876850000|2022-02-03 08:27:30|280.6|277.7|280.55|277.65|280.6|277.7|280.53|277.63|17
1643876860000|2022-02-03 08:27:40|280.54|277.64|280.53|277.63|280.55|277.65|280.5|277.6|15
1643876870000|2022-02-03 08:27:50|280.52|277.62|280.5|277.6|280.53|277.63|280.49|277.59|7
1643876880000|2022-02-03 08:28:00|280.51|277.61|280.51|277.61|280.51|277.61|280.5|277.6|9
1643876890000|2022-02-03 08:28:10|280.5|277.6|280.54|277.64|280.55|277.65|280.5|277.6|11
1643876900000|2022-02-03 08:28:20|280.51|277.61|280.45|277.55|280.53|277.63|280.45|277.55|7
1643876910000|2022-02-03 08:28:30|280.47|277.57|280.38|277.48|280.5|277.6|280.38|277.48|11
1643876920000|2022-02-03 08:28:40|280.39|277.49|280.44|277.54|280.46|277.56|280.38|277.48|16
1643876930000|2022-02-03 08:28:50|280.43|277.53|280.44|277.54|280.46|277.56|280.36|277.46|16
1643876940000|2022-02-03 08:29:00|280.4|277.5|280.41|277.51|280.43|277.53|280.28|277.38|25
1643876950000|2022-02-03 08:29:10|280.39|277.49|280.39|277.49|280.43|277.53|280.37|277.47|20
1643876960000|2022-02-03 08:29:20|280.4|277.5|280.38|277.48|280.4|277.5|280.38|277.48|4
1643876970000|2022-02-03 08:29:30|280.39|277.49|280.35|277.45|280.41|277.51|280.29|277.39|8
1643876980000|2022-02-03 08:29:40|280.38|277.48|280.4|277.5|280.41|277.51|280.37|277.47|10
1643876990000|2022-02-03 08:29:50|280.39|277.49|280.37|277.47|280.4|277.5|280.36|277.46|7
1643877000000|2022-02-03 08:30:00|280.35|277.45|280.44|277.54|280.44|277.54|280.3|277.4|15
1643877010000|2022-02-03 08:30:10|280.46|277.56|280.48|277.58|280.48|277.58|280.44|277.54|13
1643877030000|2022-02-03 08:30:30|280.49|277.59|280.5|277.6|280.52|277.62|280.42|277.52|10
1643877040000|2022-02-03 08:30:40|280.51|277.61|280.49|277.59|280.51|277.61|280.49|277.59|4
1643877050000|2022-02-03 08:30:50|280.5|277.6|280.5|277.6|280.51|277.61|280.48|277.58|8
1643877060000|2022-02-03 08:31:00|280.54|277.64|280.54|277.64|280.55|277.65|280.49|277.59|9
1643877070000|2022-02-03 08:31:10|280.53|277.63|280.5|277.6|280.54|277.64|280.5|277.6|11
1643877080000|2022-02-03 08:31:20|280.51|277.61|280.58|277.68|280.6|277.7|280.48|277.58|15
1643877090000|2022-02-03 08:31:30|280.59|277.69|280.58|277.68|280.59|277.69|280.58|277.68|4
1643877100000|2022-02-03 08:31:40|280.57|277.67|280.58|277.68|280.59|277.69|280.49|277.59|9
1643877110000|2022-02-03 08:31:50|280.53|277.63|280.53|277.63|280.55|277.65|280.48|277.58|10
1643877120000|2022-02-03 08:32:00|280.55|277.65|280.52|277.62|280.55|277.65|280.5|277.6|10
1643877140000|2022-02-03 08:32:20|280.53|277.63|280.57|277.67|280.62|277.72|280.53|277.63|11
1643877150000|2022-02-03 08:32:30|280.58|277.68|280.58|277.68|280.58|277.68|280.58|277.68|1
1643877170000|2022-02-03 08:32:50|280.67|277.77|280.66|277.76|280.78|277.88|280.58|277.68|20
1643877180000|2022-02-03 08:33:00|280.71|277.81|280.66|277.76|280.74|277.84|280.66|277.76|14
1643877190000|2022-02-03 08:33:10|280.67|277.77|280.72|277.82|280.76|277.86|280.66|277.76|9
1643877200000|2022-02-03 08:33:20|280.73|277.83|280.81|277.91|280.82|277.92|280.71|277.81|12
1643877210000|2022-02-03 08:33:30|280.78|277.88|280.8|277.9|280.8|277.9|280.73|277.83|7
1643877220000|2022-02-03 08:33:40|280.78|277.88|280.87|277.97|280.88|277.98|280.78|277.88|8
1643877230000|2022-02-03 08:33:50|280.74|277.84|280.75|277.85|280.82|277.92|280.74|277.84|3
1643877240000|2022-02-03 08:34:00|280.77|277.87|280.77|277.87|280.77|277.87|280.77|277.87|1
1643877250000|2022-02-03 08:34:10|280.81|277.91|280.54|277.64|280.81|277.91|280.54|277.64|18
1643877260000|2022-02-03 08:34:20|280.55|277.65|280.54|277.64|280.61|277.71|280.54|277.64|14
1643877270000|2022-02-03 08:34:30|280.55|277.65|280.56|277.66|280.56|277.66|280.55|277.65|4
1643877280000|2022-02-03 08:34:40|280.55|277.65|280.54|277.64|280.56|277.66|280.54|277.64|5
1643877290000|2022-02-03 08:34:50|280.53|277.63|280.52|277.62|280.53|277.63|280.5|277.6|6
1643877300000|2022-02-03 08:35:00|280.51|277.61|280.39|277.49|280.51|277.61|280.29|277.39|18
1643877310000|2022-02-03 08:35:10|280.34|277.44|280.28|277.38|280.42|277.52|280.28|277.38|20
1643877320000|2022-02-03 08:35:20|280.35|277.45|280.39|277.49|280.41|277.51|280.34|277.44|18
1643877330000|2022-02-03 08:35:30|280.37|277.47|280.45|277.55|280.51|277.61|280.37|277.47|18
1643877340000|2022-02-03 08:35:40|280.47|277.57|280.48|277.58|280.48|277.58|280.44|277.54|9
1643877350000|2022-02-03 08:35:50|280.5|277.6|280.44|277.54|280.51|277.61|280.41|277.51|19
1643877360000|2022-02-03 08:36:00|280.47|277.57|280.47|277.57|280.47|277.57|280.43|277.53|11
1643877370000|2022-02-03 08:36:10|280.44|277.54|280.46|277.56|280.47|277.57|280.44|277.54|11
1643877380000|2022-02-03 08:36:20|280.45|277.55|280.45|277.55|280.45|277.55|280.45|277.55|1
1643877390000|2022-02-03 08:36:30|280.46|277.56|280.46|277.56|280.46|277.56|280.46|277.56|1
1643877400000|2022-02-03 08:36:40|280.45|277.55|280.46|277.56|280.48|277.58|280.44|277.54|13
1643877410000|2022-02-03 08:36:50|280.43|277.53|280.42|277.52|280.45|277.55|280.4|277.5|13
1643877420000|2022-02-03 08:37:00|280.43|277.53|280.44|277.54|280.46|277.56|280.42|277.52|5
1643877430000|2022-02-03 08:37:10|280.42|277.52|280.41|277.51|280.44|277.54|280.41|277.51|7
1643877440000|2022-02-03 08:37:20|280.44|277.54|280.4|277.5|280.44|277.54|280.37|277.47|9
1643877460000|2022-02-03 08:37:40|280.37|277.47|280.31|277.41|280.4|277.5|280.31|277.41|8
1643877480000|2022-02-03 08:38:00|280.34|277.44|280.41|277.51|280.41|277.51|280.34|277.44|5
1643877490000|2022-02-03 08:38:10|280.4|277.5|280.29|277.39|280.4|277.5|280.27|277.37|16
1643877500000|2022-02-03 08:38:20|280.28|277.38|280.34|277.44|280.34|277.44|280.28|277.38|10
1643877510000|2022-02-03 08:38:30|280.33|277.43|280.32|277.42|280.33|277.43|280.32|277.42|4
1643877520000|2022-02-03 08:38:40|280.3|277.4|280.32|277.42|280.33|277.43|280.29|277.39|6
1643877530000|2022-02-03 08:38:50|280.33|277.43|280.32|277.42|280.35|277.45|280.32|277.42|5
1643877540000|2022-02-03 08:39:00|280.33|277.43|280.29|277.39|280.35|277.45|280.29|277.39|7
1643877550000|2022-02-03 08:39:10|280.31|277.41|280.31|277.41|280.33|277.43|280.29|277.39|8
1643877560000|2022-02-03 08:39:20|280.29|277.39|280.29|277.39|280.32|277.42|280.21|277.31|16
1643877570000|2022-02-03 08:39:30|280.23|277.33|280.25|277.35|280.28|277.38|280.23|277.33|5
1643877580000|2022-02-03 08:39:40|280.22|277.32|280.24|277.34|280.25|277.35|280.22|277.32|3
1643877590000|2022-02-03 08:39:50|280.25|277.35|280.24|277.34|280.25|277.35|280.24|277.34|2
1643877600000|2022-02-03 08:40:00|280.23|277.33|280.23|277.33|280.27|277.37|280.22|277.32|7
1643877610000|2022-02-03 08:40:10|280.22|277.32|280.22|277.32|280.22|277.32|280.21|277.31|3
1643877620000|2022-02-03 08:40:20|280.21|277.31|280.21|277.31|280.21|277.31|280.21|277.31|1
1643877630000|2022-02-03 08:40:30|280.22|277.32|280.22|277.32|280.22|277.32|280.22|277.32|1
1643877640000|2022-02-03 08:40:40|280.25|277.35|280.22|277.32|280.25|277.35|280.22|277.32|2
1643877650000|2022-02-03 08:40:50|280.21|277.31|280.18|277.28|280.21|277.31|280.18|277.28|9
1643877660000|2022-02-03 08:41:00|280.2|277.3|280.2|277.3|280.21|277.31|280.17|277.27|6
1643877680000|2022-02-03 08:41:20|280.18|277.28|280.18|277.28|280.21|277.31|280.18|277.28|8
1643877690000|2022-02-03 08:41:30|280.17|277.27|280.05|277.15|280.17|277.27|280.04|277.14|13
1643877700000|2022-02-03 08:41:40|280.04|277.14|279.96|277.06|280.04|277.14|279.91|277.01|14
1643877710000|2022-02-03 08:41:50|279.95|277.05|279.96|277.06|279.96|277.06|279.95|277.05|2
1643877720000|2022-02-03 08:42:00|279.95|277.05|280|277.1|280|277.1|279.94|277.04|11
1643877730000|2022-02-03 08:42:10|279.99|277.09|279.94|277.04|280.03|277.13|279.89|276.99|12
1643877740000|2022-02-03 08:42:20|279.93|277.03|279.91|277.01|279.94|277.04|279.88|276.98|11
1643877750000|2022-02-03 08:42:30|279.9|277|279.91|277.01|279.94|277.04|279.9|277|6
1643877760000|2022-02-03 08:42:40|279.95|277.05|279.86|276.96|279.97|277.07|279.86|276.96|23
1643877770000|2022-02-03 08:42:50|279.9|277|279.9|277|279.92|277.02|279.87|276.97|19
1643877780000|2022-02-03 08:43:00|279.91|277.01|279.89|276.99|279.92|277.02|279.88|276.98|10
1643877800000|2022-02-03 08:43:20|279.92|277.02|279.89|276.99|279.92|277.02|279.88|276.98|6
1643877810000|2022-02-03 08:43:30|279.88|276.98|279.9|277|279.9|277|279.86|276.96|11
1643877820000|2022-02-03 08:43:40|279.89|276.99|279.86|276.96|279.89|276.99|279.85|276.95|6
1643877830000|2022-02-03 08:43:50|279.88|276.98|279.87|276.97|279.9|277|279.86|276.96|5
1643877840000|2022-02-03 08:44:00|279.84|276.94|279.86|276.96|279.87|276.97|279.83|276.93|6
1643877850000|2022-02-03 08:44:10|279.85|276.95|279.86|276.96|279.86|276.96|279.85|276.95|2
1643877870000|2022-02-03 08:44:30|279.84|276.94|279.84|276.94|279.84|276.94|279.84|276.94|1
1643877880000|2022-02-03 08:44:40|279.85|276.95|279.82|276.92|279.86|276.96|279.82|276.92|5
1643877890000|2022-02-03 08:44:50|279.85|276.95|279.84|276.94|279.85|276.95|279.8|276.9|9
1643877900000|2022-02-03 08:45:00|279.85|276.95|279.79|276.89|279.85|276.95|279.79|276.89|5
1643877910000|2022-02-03 08:45:10|279.8|276.9|279.85|276.95|279.85|276.95|279.8|276.9|5
1643877920000|2022-02-03 08:45:20|279.87|276.97|279.84|276.94|279.88|276.98|279.79|276.89|8
1643877930000|2022-02-03 08:45:30|279.83|276.93|279.85|276.95|279.87|276.97|279.77|276.87|8
1643877940000|2022-02-03 08:45:40|279.82|276.92|279.85|276.95|279.87|276.97|279.82|276.92|6
1643877950000|2022-02-03 08:45:50|279.82|276.92|279.85|276.95|279.85|276.95|279.79|276.89|9
1643877960000|2022-02-03 08:46:00|279.82|276.92|279.86|276.96|279.88|276.98|279.82|276.92|8
1643877970000|2022-02-03 08:46:10|279.85|276.95|279.86|276.96|279.86|276.96|279.85|276.95|2
1643877980000|2022-02-03 08:46:20|279.85|276.95|279.85|276.95|279.87|276.97|279.84|276.94|4
1643877990000|2022-02-03 08:46:30|279.86|276.96|279.93|277.03|279.93|277.03|279.83|276.93|16
1643878000000|2022-02-03 08:46:40|279.94|277.04|279.95|277.05|280|277.1|279.9|277|20
1643878010000|2022-02-03 08:46:50|279.94|277.04|279.93|277.03|279.96|277.06|279.91|277.01|15
1643878020000|2022-02-03 08:47:00|279.97|277.07|279.96|277.06|279.97|277.07|279.93|277.03|14
1643878030000|2022-02-03 08:47:10|279.99|277.09|280.01|277.11|280.01|277.11|279.97|277.07|5
1643878040000|2022-02-03 08:47:20|279.99|277.09|279.96|277.06|279.99|277.09|279.88|276.98|13
1643878050000|2022-02-03 08:47:30|279.95|277.05|279.98|277.08|279.98|277.08|279.95|277.05|8
1643878060000|2022-02-03 08:47:40|279.99|277.09|280|277.1|280.01|277.11|279.87|276.97|7
1643878070000|2022-02-03 08:47:50|279.97|277.07|280|277.1|280.02|277.12|279.88|276.98|12
1643878080000|2022-02-03 08:48:00|280.02|277.12|279.99|277.09|280.02|277.12|279.96|277.06|8
1643878090000|2022-02-03 08:48:10|280|277.1|279.87|276.97|280.02|277.12|279.87|276.97|17
1643878100000|2022-02-03 08:48:20|279.86|276.96|279.6|276.7|279.86|276.96|279.59|276.69|21
1643878110000|2022-02-03 08:48:30|279.61|276.71|279.6|276.7|279.62|276.72|279.59|276.69|6
1643878120000|2022-02-03 08:48:40|279.61|276.71|279.59|276.69|279.73|276.83|279.59|276.69|23
1643878130000|2022-02-03 08:48:50|279.58|276.68|279.56|276.66|279.59|276.69|279.56|276.66|6
1643878140000|2022-02-03 08:49:00|279.58|276.68|279.51|276.61|279.58|276.68|279.51|276.61|16
1643878150000|2022-02-03 08:49:10|279.52|276.62|279.48|276.58|279.52|276.62|279.48|276.58|10
1643878160000|2022-02-03 08:49:20|279.47|276.57|279.5|276.6|279.51|276.61|279.46|276.56|7
1643878170000|2022-02-03 08:49:30|279.49|276.59|279.4|276.5|279.5|276.6|279.39|276.49|10
1643878180000|2022-02-03 08:49:40|279.43|276.53|279.47|276.57|279.47|276.57|279.43|276.53|4
1643878190000|2022-02-03 08:49:50|279.46|276.56|279.46|276.56|279.46|276.56|279.46|276.56|1
1643878200000|2022-02-03 08:50:00|279.44|276.54|279.44|276.54|279.44|276.54|279.41|276.51|5
1643878210000|2022-02-03 08:50:10|279.51|276.61|279.61|276.71|279.61|276.71|279.51|276.61|10
1643878220000|2022-02-03 08:50:20|279.6|276.7|279.61|276.71|279.61|276.71|279.6|276.7|4
1643878230000|2022-02-03 08:50:30|279.6|276.7|279.65|276.75|279.65|276.75|279.6|276.7|3
1643878240000|2022-02-03 08:50:40|279.62|276.72|279.64|276.74|279.65|276.75|279.62|276.72|5
1643878250000|2022-02-03 08:50:50|279.63|276.73|279.64|276.74|279.65|276.75|279.59|276.69|16
1643878260000|2022-02-03 08:51:00|279.62|276.72|279.62|276.72|279.62|276.72|279.59|276.69|3
1643878270000|2022-02-03 08:51:10|279.63|276.73|279.88|276.98|279.88|276.98|279.63|276.73|27
1643878280000|2022-02-03 08:51:20|279.86|276.96|279.88|276.98|279.94|277.04|279.82|276.92|24
1643878290000|2022-02-03 08:51:30|279.94|277.04|280.16|277.26|280.16|277.26|279.94|277.04|26
1643878300000|2022-02-03 08:51:40|280.15|277.25|280.07|277.17|280.15|277.25|280.07|277.17|11
1643878310000|2022-02-03 08:51:50|280.08|277.18|280.05|277.15|280.1|277.2|280.04|277.14|8
1643878320000|2022-02-03 08:52:00|280.03|277.13|280.01|277.11|280.03|277.13|280|277.1|4
1643878330000|2022-02-03 08:52:10|280.02|277.12|280.06|277.16|280.1|277.2|279.97|277.07|14
1643878340000|2022-02-03 08:52:20|280.08|277.18|280.06|277.16|280.15|277.25|280.06|277.16|25
1643878350000|2022-02-03 08:52:30|280.12|277.22|280.1|277.2|280.12|277.22|280.06|277.16|5
1643878360000|2022-02-03 08:52:40|280.12|277.22|280.05|277.15|280.17|277.27|280.05|277.15|16
1643878370000|2022-02-03 08:52:50|280.07|277.17|280.16|277.26|280.21|277.31|280.05|277.15|15
1643878380000|2022-02-03 08:53:00|280.15|277.25|280.17|277.27|280.18|277.28|280.14|277.24|10
1643878390000|2022-02-03 08:53:10|280.18|277.28|280.17|277.27|280.21|277.31|280.17|277.27|5
1643878400000|2022-02-03 08:53:20|280.16|277.26|280.18|277.28|280.21|277.31|280.16|277.26|18
1643878410000|2022-02-03 08:53:30|280.2|277.3|280.18|277.28|280.21|277.31|280.18|277.28|4
1643878420000|2022-02-03 08:53:40|280.19|277.29|280.17|277.27|280.21|277.31|280.16|277.26|9
1643878430000|2022-02-03 08:53:50|280.12|277.22|280.21|277.31|280.23|277.33|280.12|277.22|8
1643878440000|2022-02-03 08:54:00|280.13|277.23|280.21|277.31|280.21|277.31|280.13|277.23|2
1643878450000|2022-02-03 08:54:10|280.24|277.34|280.26|277.36|280.28|277.38|280.14|277.24|17
1643878460000|2022-02-03 08:54:20|280.22|277.32|280.18|277.28|280.24|277.34|280.17|277.27|5
1643878470000|2022-02-03 08:54:30|280.17|277.27|280.11|277.21|280.18|277.28|280.1|277.2|8
1643878480000|2022-02-03 08:54:40|280.18|277.28|280.16|277.26|280.18|277.28|280.1|277.2|5
1643878490000|2022-02-03 08:54:50|280.15|277.25|280.16|277.26|280.17|277.27|280.15|277.25|6
1643878500000|2022-02-03 08:55:00|280.17|277.27|280.15|277.25|280.28|277.38|280.14|277.24|15
1643878510000|2022-02-03 08:55:10|280.2|277.3|280.33|277.43|280.33|277.43|280.2|277.3|14
1643878520000|2022-02-03 08:55:20|280.34|277.44|280.36|277.46|280.45|277.55|280.31|277.41|16
1643878530000|2022-02-03 08:55:30|280.31|277.41|280.4|277.5|280.46|277.56|280.31|277.41|12
1643878540000|2022-02-03 08:55:40|280.45|277.55|280.4|277.5|280.46|277.56|280.38|277.48|14
1643878550000|2022-02-03 08:55:50|280.39|277.49|280.41|277.51|280.44|277.54|280.37|277.47|14
1643878560000|2022-02-03 08:56:00|280.4|277.5|280.37|277.47|280.41|277.51|280.33|277.43|17
1643878570000|2022-02-03 08:56:10|280.38|277.48|280.3|277.4|280.38|277.48|280.28|277.38|13
1643878580000|2022-02-03 08:56:20|280.29|277.39|280.29|277.39|280.3|277.4|280.28|277.38|5
1643878590000|2022-02-03 08:56:30|280.3|277.4|280.3|277.4|280.3|277.4|280.3|277.4|1
1643878600000|2022-02-03 08:56:40|280.28|277.38|280.26|277.36|280.28|277.38|280.26|277.36|6
1643878610000|2022-02-03 08:56:50|280.25|277.35|280.24|277.34|280.27|277.37|280.23|277.33|9
1643878620000|2022-02-03 08:57:00|280.25|277.35|280.25|277.35|280.25|277.35|280.23|277.33|3
1643878630000|2022-02-03 08:57:10|280.26|277.36|280.24|277.34|280.26|277.36|280.23|277.33|4
1643878640000|2022-02-03 08:57:20|280.21|277.31|280.29|277.39|280.29|277.39|280.21|277.31|7
1643878650000|2022-02-03 08:57:30|280.31|277.41|280.23|277.33|280.31|277.41|280.23|277.33|5
1643878660000|2022-02-03 08:57:40|280.21|277.31|280.27|277.37|280.27|277.37|280.21|277.31|8
1643878670000|2022-02-03 08:57:50|280.26|277.36|280.26|277.36|280.26|277.36|280.2|277.3|12
1643878680000|2022-02-03 08:58:00|280.23|277.33|280.23|277.33|280.27|277.37|280.22|277.32|7
1643878690000|2022-02-03 08:58:10|280.27|277.37|280.2|277.3|280.27|277.37|280.19|277.29|9
1643878700000|2022-02-03 08:58:20|280.22|277.32|280.2|277.3|280.29|277.39|280.2|277.3|15
1643878710000|2022-02-03 08:58:30|280.19|277.29|280.2|277.3|280.24|277.34|280.19|277.29|16
1643878720000|2022-02-03 08:58:40|280.21|277.31|280.3|277.4|280.3|277.4|280.21|277.31|13
1643878730000|2022-02-03 08:58:50|280.29|277.39|280.29|277.39|280.3|277.4|280.29|277.39|3
1643878740000|2022-02-03 08:59:00|280.27|277.37|280.27|277.37|280.27|277.37|280.21|277.31|10
1643878750000|2022-02-03 08:59:10|280.25|277.35|280.29|277.39|280.3|277.4|280.24|277.34|7
1643878760000|2022-02-03 08:59:20|280.28|277.38|280.26|277.36|280.3|277.4|280.26|277.36|8
1643878770000|2022-02-03 08:59:30|280.25|277.35|280.27|277.37|280.27|277.37|280.25|277.35|4
1643878780000|2022-02-03 08:59:40|280.26|277.36|280.26|277.36|280.26|277.36|280.25|277.35|3
1643878790000|2022-02-03 08:59:50|280.25|277.35|280.26|277.36|280.26|277.36|280.25|277.35|2
1643878800000|2022-02-03 09:00:00|280.25|277.35|280.25|277.35|280.26|277.36|280.25|277.35|7
1643878810000|2022-02-03 09:00:10|280.26|277.36|280.28|277.38|280.29|277.39|280.25|277.35|15
1643878820000|2022-02-03 09:00:20|280.29|277.39|280.26|277.36|280.32|277.42|280.23|277.33|9
1643878830000|2022-02-03 09:00:30|280.32|277.42|280.32|277.42|280.32|277.42|280.32|277.42|1
1643878840000|2022-02-03 09:00:40|280.26|277.36|280.41|277.51|280.42|277.52|280.24|277.34|7
1643878850000|2022-02-03 09:00:50|280.4|277.5|280.4|277.5|280.42|277.52|280.39|277.49|6
1643878860000|2022-02-03 09:01:00|280.41|277.51|280.41|277.51|280.42|277.52|280.41|277.51|3
1643878870000|2022-02-03 09:01:10|280.42|277.52|280.46|277.56|280.47|277.57|280.42|277.52|9
1643878880000|2022-02-03 09:01:20|280.44|277.54|280.45|277.55|280.46|277.56|280.44|277.54|4
1643878890000|2022-02-03 09:01:30|280.43|277.53|280.42|277.52|280.44|277.54|280.4|277.5|10
1643878900000|2022-02-03 09:01:40|280.41|277.51|280.21|277.31|280.42|277.52|280.21|277.31|15
1643878910000|2022-02-03 09:01:50|280.22|277.32|280.26|277.36|280.32|277.42|280.22|277.32|13
1643878920000|2022-02-03 09:02:00|280.27|277.37|280.29|277.39|280.31|277.41|280.26|277.36|9
1643878930000|2022-02-03 09:02:10|280.28|277.38|280.24|277.34|280.28|277.38|280.24|277.34|5
1643878940000|2022-02-03 09:02:20|280.25|277.35|280.25|277.35|280.26|277.36|280.2|277.3|8
1643878950000|2022-02-03 09:02:30|280.24|277.34|280.21|277.31|280.24|277.34|280.2|277.3|6
1643878960000|2022-02-03 09:02:40|280.23|277.33|280.18|277.28|280.25|277.35|280.18|277.28|12
1643878980000|2022-02-03 09:03:00|280.23|277.33|280.23|277.33|280.25|277.35|280.19|277.29|8
1643878990000|2022-02-03 09:03:10|280.24|277.34|280.22|277.32|280.26|277.36|280.21|277.31|8
1643879000000|2022-02-03 09:03:20|280.23|277.33|280.22|277.32|280.23|277.33|280.21|277.31|3
1643879010000|2022-02-03 09:03:30|280.23|277.33|280.23|277.33|280.23|277.33|280.22|277.32|3
1643879020000|2022-02-03 09:03:40|280.24|277.34|280.23|277.33|280.24|277.34|280.22|277.32|4
1643879030000|2022-02-03 09:03:50|280.22|277.32|280.12|277.22|280.22|277.32|280.03|277.13|10
1643879040000|2022-02-03 09:04:00|280.13|277.23|280.05|277.15|280.13|277.23|280.01|277.11|9
1643879050000|2022-02-03 09:04:10|280.01|277.11|280.05|277.15|280.05|277.15|280|277.1|8
1643879060000|2022-02-03 09:04:20|280.04|277.14|280.04|277.14|280.04|277.14|280.04|277.14|1
1643879070000|2022-02-03 09:04:30|280.03|277.13|280.01|277.11|280.04|277.14|279.99|277.09|8
1643879080000|2022-02-03 09:04:40|280|277.1|279.99|277.09|280|277.1|279.97|277.07|5
1643879090000|2022-02-03 09:04:50|280|277.1|280|277.1|280|277.1|280|277.1|1
1643879100000|2022-02-03 09:05:00|279.99|277.09|280.05|277.15|280.05|277.15|279.99|277.09|4
1643879110000|2022-02-03 09:05:10|280.03|277.13|280.03|277.13|280.08|277.18|279.92|277.02|10
1643879120000|2022-02-03 09:05:20|280.02|277.12|280.02|277.12|280.06|277.16|280.01|277.11|9
1643879130000|2022-02-03 09:05:30|279.96|277.06|279.98|277.08|280.02|277.12|279.94|277.04|9
1643879140000|2022-02-03 09:05:40|279.94|277.04|279.88|276.98|279.99|277.09|279.87|276.97|16
1643879150000|2022-02-03 09:05:50|279.89|276.99|279.84|276.94|279.9|277|279.8|276.9|7
1643879160000|2022-02-03 09:06:00|279.88|276.98|279.89|276.99|279.9|277|279.88|276.98|12
1643879170000|2022-02-03 09:06:10|279.9|277|279.83|276.93|279.9|277|279.82|276.92|8
1643879180000|2022-02-03 09:06:20|279.84|276.94|279.81|276.91|279.84|276.94|279.81|276.91|2
1643879200000|2022-02-03 09:06:40|279.8|276.9|279.78|276.88|279.82|276.92|279.78|276.88|4
1643879210000|2022-02-03 09:06:50|279.77|276.87|279.8|276.9|279.8|276.9|279.77|276.87|6
1643879220000|2022-02-03 09:07:00|279.79|276.89|279.7|276.8|279.8|276.9|279.69|276.79|5
1643879230000|2022-02-03 09:07:10|279.69|276.79|279.68|276.78|279.78|276.88|279.68|276.78|5
1643879240000|2022-02-03 09:07:20|279.7|276.8|279.7|276.8|279.73|276.83|279.7|276.8|5
1643879250000|2022-02-03 09:07:30|279.69|276.79|279.66|276.76|279.71|276.81|279.66|276.76|9
1643879260000|2022-02-03 09:07:40|279.67|276.77|279.65|276.75|279.67|276.77|279.65|276.75|3
1643879270000|2022-02-03 09:07:50|279.66|276.76|279.69|276.79|279.69|276.79|279.65|276.75|6
1643879280000|2022-02-03 09:08:00|279.71|276.81|279.71|276.81|279.71|276.81|279.71|276.81|1
1643879290000|2022-02-03 09:08:10|279.77|276.87|279.77|276.87|279.77|276.87|279.77|276.87|1
1643879300000|2022-02-03 09:08:20|279.71|276.81|279.71|276.81|279.71|276.81|279.71|276.81|1
1643879330000|2022-02-03 09:08:50|279.7|276.8|279.7|276.8|279.7|276.8|279.7|276.8|1
1643879340000|2022-02-03 09:09:00|279.71|276.81|279.71|276.81|279.71|276.81|279.71|276.81|1
1643879350000|2022-02-03 09:09:10|279.7|276.8|279.7|276.8|279.7|276.8|279.7|276.8|1
1643879360000|2022-02-03 09:09:20|279.73|276.83|279.7|276.8|279.73|276.83|279.7|276.8|2
1643879370000|2022-02-03 09:09:30|279.73|276.83|279.72|276.82|279.76|276.86|279.7|276.8|5
1643879380000|2022-02-03 09:09:40|279.7|276.8|279.71|276.81|279.71|276.81|279.7|276.8|2
1643879390000|2022-02-03 09:09:50|279.7|276.8|279.7|276.8|279.77|276.87|279.68|276.78|4
1643879400000|2022-02-03 09:10:00|279.73|276.83|279.65|276.75|279.76|276.86|279.65|276.75|20
1643879410000|2022-02-03 09:10:10|279.64|276.74|279.66|276.76|279.67|276.77|279.64|276.74|5
1643879420000|2022-02-03 09:10:20|279.67|276.77|279.69|276.79|279.69|276.79|279.66|276.76|8
1643879430000|2022-02-03 09:10:30|279.7|276.8|279.71|276.81|279.72|276.82|279.68|276.78|7
1643879440000|2022-02-03 09:10:40|279.7|276.8|279.7|276.8|279.7|276.8|279.7|276.8|1
1643879450000|2022-02-03 09:10:50|279.71|276.81|279.69|276.79|279.71|276.81|279.68|276.78|8
1643879460000|2022-02-03 09:11:00|279.7|276.8|279.68|276.78|279.7|276.8|279.65|276.75|7
1643879470000|2022-02-03 09:11:10|279.69|276.79|279.7|276.8|279.71|276.81|279.67|276.77|8
1643879480000|2022-02-03 09:11:20|279.69|276.79|279.69|276.79|279.69|276.79|279.68|276.78|3
1643879490000|2022-02-03 09:11:30|279.68|276.78|279.75|276.85|279.75|276.85|279.65|276.75|10
1643879500000|2022-02-03 09:11:40|279.74|276.84|279.67|276.77|279.76|276.86|279.66|276.76|9
1643879520000|2022-02-03 09:12:00|279.68|276.78|279.68|276.78|279.73|276.83|279.67|276.77|9
1643879530000|2022-02-03 09:12:10|279.72|276.82|279.73|276.83|279.73|276.83|279.71|276.81|6
1643879540000|2022-02-03 09:12:20|279.74|276.84|279.75|276.85|279.76|276.86|279.69|276.79|7
1643879550000|2022-02-03 09:12:30|279.67|276.77|279.67|276.77|279.72|276.82|279.66|276.76|11
1643879560000|2022-02-03 09:12:40|279.69|276.79|279.68|276.78|279.69|276.79|279.68|276.78|4
1643879570000|2022-02-03 09:12:50|279.7|276.8|279.69|276.79|279.7|276.8|279.68|276.78|4
1643879580000|2022-02-03 09:13:00|279.72|276.82|279.72|276.82|279.72|276.82|279.72|276.82|1
1643879590000|2022-02-03 09:13:10|279.75|276.85|279.75|276.85|279.75|276.85|279.75|276.85|1
1643879600000|2022-02-03 09:13:20|279.7|276.8|279.68|276.78|279.7|276.8|279.68|276.78|3
1643879610000|2022-02-03 09:13:30|279.69|276.79|279.72|276.82|279.72|276.82|279.67|276.77|12
1643879620000|2022-02-03 09:13:40|279.71|276.81|279.72|276.82|279.72|276.82|279.71|276.81|2
1643879630000|2022-02-03 09:13:50|279.71|276.81|279.72|276.82|279.72|276.82|279.71|276.81|8
1643879640000|2022-02-03 09:14:00|279.71|276.81|279.72|276.82|279.73|276.83|279.64|276.74|19
1643879650000|2022-02-03 09:14:10|279.71|276.81|279.71|276.81|279.72|276.82|279.71|276.81|3
1643879660000|2022-02-03 09:14:20|279.73|276.83|279.71|276.81|279.73|276.83|279.71|276.81|2
1643879680000|2022-02-03 09:14:40|279.73|276.83|279.73|276.83|279.73|276.83|279.73|276.83|1
1643879690000|2022-02-03 09:14:50|279.72|276.82|279.73|276.83|279.73|276.83|279.68|276.78|4
1643879700000|2022-02-03 09:15:00|279.7|276.8|279.68|276.78|279.7|276.8|279.68|276.78|5
1643879710000|2022-02-03 09:15:10|279.7|276.8|279.7|276.8|279.7|276.8|279.69|276.79|3
1643879720000|2022-02-03 09:15:20|279.68|276.78|279.65|276.75|279.68|276.78|279.65|276.75|4
1643879730000|2022-02-03 09:15:30|279.64|276.74|279.65|276.75|279.66|276.76|279.64|276.74|4
1643879750000|2022-02-03 09:15:50|279.64|276.74|279.62|276.72|279.66|276.76|279.6|276.7|16
1643879760000|2022-02-03 09:16:00|279.63|276.73|279.6|276.7|279.63|276.73|279.6|276.7|4
1643879770000|2022-02-03 09:16:10|279.61|276.71|279.59|276.69|279.61|276.71|279.59|276.69|3
1643879780000|2022-02-03 09:16:20|279.58|276.68|279.38|276.48|279.58|276.68|279.38|276.48|13
1643879790000|2022-02-03 09:16:30|279.33|276.43|279.17|276.27|279.33|276.43|279.14|276.24|16
1643879800000|2022-02-03 09:16:40|279.19|276.29|279.03|276.13|279.19|276.29|279.03|276.13|16
1643879810000|2022-02-03 09:16:50|279.02|276.12|279.04|276.14|279.05|276.15|279.01|276.11|9
1643879820000|2022-02-03 09:17:00|279.03|276.13|279.01|276.11|279.03|276.13|279.01|276.11|3
1643879830000|2022-02-03 09:17:10|278.99|276.09|278.97|276.07|278.99|276.09|278.97|276.07|2
1643879840000|2022-02-03 09:17:20|278.95|276.05|278.85|275.95|278.95|276.05|278.85|275.95|10
1643879850000|2022-02-03 09:17:30|278.89|275.99|278.88|275.98|278.9|276|278.82|275.92|24
1643879860000|2022-02-03 09:17:40|278.85|275.95|278.85|275.95|278.89|275.99|278.81|275.91|16
1643879870000|2022-02-03 09:17:50|278.84|275.94|278.76|275.86|278.88|275.98|278.75|275.85|15
1643879880000|2022-02-03 09:18:00|278.79|275.89|278.73|275.83|278.79|275.89|278.7|275.8|18
1643879890000|2022-02-03 09:18:10|278.71|275.81|278.55|275.65|278.71|275.81|278.54|275.64|25
1643879900000|2022-02-03 09:18:20|278.56|275.66|278.41|275.51|278.57|275.67|278.41|275.51|19
1643879910000|2022-02-03 09:18:30|278.4|275.5|278.29|275.39|278.42|275.52|278.29|275.39|21
1643879920000|2022-02-03 09:18:40|278.28|275.38|278.35|275.45|278.35|275.45|278.24|275.34|18
1643879930000|2022-02-03 09:18:50|278.34|275.44|278.28|275.38|278.38|275.48|278.28|275.38|16
1643879940000|2022-02-03 09:19:00|278.33|275.43|278.44|275.54|278.53|275.63|278.28|275.38|22
1643879950000|2022-02-03 09:19:10|278.5|275.6|278.48|275.58|278.5|275.6|278.42|275.52|16
1643879960000|2022-02-03 09:19:20|278.46|275.56|278.36|275.46|278.48|275.58|278.36|275.46|14
1643879970000|2022-02-03 09:19:30|278.37|275.47|278.41|275.51|278.45|275.55|278.37|275.47|21
1643879980000|2022-02-03 09:19:40|278.4|275.5|278.34|275.44|278.4|275.5|278.33|275.43|15
1643879990000|2022-02-03 09:19:50|278.33|275.43|278.31|275.41|278.34|275.44|278.29|275.39|8
1643880000000|2022-02-03 09:20:00|278.26|275.36|278.14|275.24|278.26|275.36|278.12|275.22|23
1643880010000|2022-02-03 09:20:10|278.15|275.25|278.15|275.25|278.19|275.29|278.14|275.24|17
1643880020000|2022-02-03 09:20:20|278.14|275.24|278.02|275.12|278.16|275.26|278.02|275.12|18
1643880030000|2022-02-03 09:20:30|278.03|275.13|278.07|275.17|278.11|275.21|278.03|275.13|18
1643880040000|2022-02-03 09:20:40|278.06|275.16|277.99|275.09|278.06|275.16|277.96|275.06|16
1643880050000|2022-02-03 09:20:50|277.98|275.08|277.94|275.04|278|275.1|277.94|275.04|17
1643880060000|2022-02-03 09:21:00|277.96|275.06|277.94|275.04|277.97|275.07|277.88|274.98|17
1643880070000|2022-02-03 09:21:10|277.92|275.02|277.93|275.03|277.96|275.06|277.92|275.02|14
1643880080000|2022-02-03 09:21:20|277.94|275.04|277.94|275.04|277.96|275.06|277.94|275.04|5
1643880090000|2022-02-03 09:21:30|277.95|275.05|278.07|275.17|278.14|275.24|277.94|275.04|18
1643880100000|2022-02-03 09:21:40|278.08|275.18|278.46|275.56|278.47|275.57|277.97|275.07|24
1643880110000|2022-02-03 09:21:50|278.37|275.47|278.43|275.53|278.47|275.57|278.37|275.47|12
1643880120000|2022-02-03 09:22:00|278.42|275.52|278.39|275.49|278.43|275.53|278.36|275.46|18
1643880130000|2022-02-03 09:22:10|278.4|275.5|278.31|275.41|278.41|275.51|278.29|275.39|23
1643880140000|2022-02-03 09:22:20|278.35|275.45|278.32|275.42|278.35|275.45|278.32|275.42|2
1643880150000|2022-02-03 09:22:30|278.34|275.44|278.3|275.4|278.35|275.45|278.3|275.4|10
1643880160000|2022-02-03 09:22:40|278.34|275.44|278.35|275.45|278.39|275.49|278.29|275.39|8
1643880170000|2022-02-03 09:22:50|278.4|275.5|278.27|275.37|278.4|275.5|278.26|275.36|13
1643880180000|2022-02-03 09:23:00|278.3|275.4|278.28|275.38|278.3|275.4|278.25|275.35|7
1643880200000|2022-02-03 09:23:20|278.26|275.36|278.24|275.34|278.26|275.36|278.24|275.34|2
1643880210000|2022-02-03 09:23:30|278.23|275.33|278.25|275.35|278.25|275.35|278.23|275.33|9
1643880220000|2022-02-03 09:23:40|278.22|275.32|278.25|275.35|278.25|275.35|278.22|275.32|6
1643880230000|2022-02-03 09:23:50|278.2|275.3|278.16|275.26|278.2|275.3|278.14|275.24|10
1643880240000|2022-02-03 09:24:00|278.15|275.25|278.1|275.2|278.17|275.27|278.1|275.2|8
1643880250000|2022-02-03 09:24:10|278.08|275.18|278.07|275.17|278.08|275.18|278.06|275.16|5
1643880260000|2022-02-03 09:24:20|278.08|275.18|278.19|275.29|278.19|275.29|278.05|275.15|13
1643880270000|2022-02-03 09:24:30|278.21|275.31|278.26|275.36|278.26|275.36|278.19|275.29|7
1643880280000|2022-02-03 09:24:40|278.24|275.34|278.24|275.34|278.24|275.34|278.24|275.34|1
1643880290000|2022-02-03 09:24:50|278.25|275.35|278.15|275.25|278.25|275.35|278.13|275.23|10
1643880300000|2022-02-03 09:25:00|278.14|275.24|278.24|275.34|278.29|275.39|278.13|275.23|16
1643880310000|2022-02-03 09:25:10|278.28|275.38|278.24|275.34|278.28|275.38|278.24|275.34|7
1643880320000|2022-02-03 09:25:20|278.28|275.38|278.27|275.37|278.3|275.4|278.26|275.36|10
1643880330000|2022-02-03 09:25:30|278.31|275.41|278.31|275.41|278.37|275.47|278.21|275.31|13
1643880340000|2022-02-03 09:25:40|278.37|275.47|278.28|275.38|278.37|275.47|278.27|275.37|12
1643880350000|2022-02-03 09:25:50|278.25|275.35|278.24|275.34|278.29|275.39|278.24|275.34|9
1643880360000|2022-02-03 09:26:00|278.28|275.38|278.32|275.42|278.33|275.43|278.24|275.34|10
1643880370000|2022-02-03 09:26:10|278.31|275.41|278.35|275.45|278.38|275.48|278.26|275.36|13
1643880380000|2022-02-03 09:26:20|278.39|275.49|278.36|275.46|278.43|275.53|278.27|275.37|13
1643880390000|2022-02-03 09:26:30|278.41|275.51|278.35|275.45|278.41|275.51|278.3|275.4|14
1643880400000|2022-02-03 09:26:40|278.38|275.48|278.36|275.46|278.38|275.48|278.34|275.44|5
1643880410000|2022-02-03 09:26:50|278.37|275.47|278.35|275.45|278.47|275.57|278.31|275.41|14
1643880420000|2022-02-03 09:27:00|278.43|275.53|278.31|275.41|278.46|275.56|278.3|275.4|16
1643880430000|2022-02-03 09:27:10|278.32|275.42|278.28|275.38|278.32|275.42|278.28|275.38|9
1643880440000|2022-02-03 09:27:20|278.27|275.37|278.28|275.38|278.3|275.4|278.27|275.37|6
1643880450000|2022-02-03 09:27:30|278.29|275.39|278.29|275.39|278.29|275.39|278.29|275.39|1
1643880460000|2022-02-03 09:27:40|278.25|275.35|278.27|275.37|278.27|275.37|278.25|275.35|2
1643880470000|2022-02-03 09:27:50|278.28|275.38|278.28|275.38|278.28|275.38|278.28|275.38|1
1643880480000|2022-02-03 09:28:00|278.29|275.39|278.21|275.31|278.29|275.39|278.19|275.29|12
1643880490000|2022-02-03 09:28:10|278.24|275.34|278.11|275.21|278.24|275.34|278.09|275.19|13
1643880500000|2022-02-03 09:28:20|278.1|275.2|278.13|275.23|278.16|275.26|278.07|275.17|15
1643880510000|2022-02-03 09:28:30|278.12|275.22|278.11|275.21|278.15|275.25|278.11|275.21|10
1643880520000|2022-02-03 09:28:40|278.1|275.2|278.11|275.21|278.17|275.27|278.1|275.2|12
1643880530000|2022-02-03 09:28:50|278.1|275.2|278.06|275.16|278.13|275.23|278.04|275.14|15
1643880540000|2022-02-03 09:29:00|278.07|275.17|278.01|275.11|278.08|275.18|277.99|275.09|14
1643880550000|2022-02-03 09:29:10|278.02|275.12|278.02|275.12|278.08|275.18|278.02|275.12|11
1643880560000|2022-02-03 09:29:20|278.01|275.11|278|275.1|278.01|275.11|277.97|275.07|5
1643880570000|2022-02-03 09:29:30|278.02|275.12|278.01|275.11|278.06|275.16|278|275.1|13
1643880580000|2022-02-03 09:29:40|278|275.1|278.01|275.11|278.04|275.14|277.99|275.09|13
1643880590000|2022-02-03 09:29:50|278.03|275.13|278.01|275.11|278.04|275.14|277.99|275.09|16
1643880600000|2022-02-03 09:30:00|278.02|275.12|278.01|275.11|278.03|275.13|278|275.1|16
1643880610000|2022-02-03 09:30:10|278|275.1|278.02|275.12|278.03|275.13|278|275.1|9
1643880620000|2022-02-03 09:30:20|278.03|275.13|277.94|275.04|278.03|275.13|277.92|275.02|10
1643880630000|2022-02-03 09:30:30|277.93|275.03|278.02|275.12|278.02|275.12|277.93|275.03|8
1643880640000|2022-02-03 09:30:40|278.03|275.13|278|275.1|278.03|275.13|278|275.1|5
1643880650000|2022-02-03 09:30:50|277.99|275.09|278|275.1|278|275.1|277.99|275.09|4
1643880660000|2022-02-03 09:31:00|278.02|275.12|277.91|275.01|278.05|275.15|277.9|275|12
1643880670000|2022-02-03 09:31:10|278.02|275.12|278.02|275.12|278.06|275.16|277.89|274.99|14
1643880680000|2022-02-03 09:31:20|278.03|275.13|277.98|275.08|278.03|275.13|277.98|275.08|5
1643880690000|2022-02-03 09:31:30|277.99|275.09|277.98|275.08|278.01|275.11|277.9|275|13
1643880700000|2022-02-03 09:31:40|277.97|275.07|277.97|275.07|277.97|275.07|277.97|275.07|1
1643880710000|2022-02-03 09:31:50|277.98|275.08|277.99|275.09|278.03|275.13|277.96|275.06|13
1643880720000|2022-02-03 09:32:00|278.01|275.11|278.1|275.2|278.11|275.21|277.98|275.08|14
1643880730000|2022-02-03 09:32:10|278.08|275.18|278.2|275.3|278.2|275.3|278.08|275.18|5
1643880740000|2022-02-03 09:32:20|278.21|275.31|278.19|275.29|278.21|275.31|278.17|275.27|10
1643880750000|2022-02-03 09:32:30|278.18|275.28|278.16|275.26|278.18|275.28|278.14|275.24|8
1643880760000|2022-02-03 09:32:40|278.17|275.27|278.14|275.24|278.19|275.29|278.14|275.24|10
1643880770000|2022-02-03 09:32:50|278.15|275.25|278.16|275.26|278.21|275.31|278.13|275.23|11
1643880780000|2022-02-03 09:33:00|278.17|275.27|278.14|275.24|278.17|275.27|278.13|275.23|7
1643880790000|2022-02-03 09:33:10|278.15|275.25|278.15|275.25|278.15|275.25|278.15|275.25|1
1643880820000|2022-02-03 09:33:40|278.14|275.24|278.18|275.28|278.19|275.29|278.11|275.21|17
1643880830000|2022-02-03 09:33:50|278.11|275.21|278.08|275.18|278.18|275.28|278.08|275.18|7
1643880840000|2022-02-03 09:34:00|278.09|275.19|278.15|275.25|278.18|275.28|278.09|275.19|12
1643880850000|2022-02-03 09:34:10|278.14|275.24|278.16|275.26|278.19|275.29|278.13|275.23|16
1643880860000|2022-02-03 09:34:20|278.17|275.27|278.17|275.27|278.17|275.27|278.16|275.26|3
1643880870000|2022-02-03 09:34:30|278.16|275.26|278.16|275.26|278.17|275.27|278.16|275.26|11
1643880890000|2022-02-03 09:34:50|278.17|275.27|278.15|275.25|278.18|275.28|278.14|275.24|10
1643880900000|2022-02-03 09:35:00|278.16|275.26|278.15|275.25|278.17|275.27|278.15|275.25|7
1643880910000|2022-02-03 09:35:10|278.16|275.26|278.15|275.25|278.16|275.26|278.15|275.25|2
1643880920000|2022-02-03 09:35:20|278.14|275.24|278.15|275.25|278.15|275.25|278.14|275.24|2
1643880930000|2022-02-03 09:35:30|278.16|275.26|278.19|275.29|278.25|275.35|278.15|275.25|10
1643880940000|2022-02-03 09:35:40|278.22|275.32|278.24|275.34|278.24|275.34|278.1|275.2|10
1643880950000|2022-02-03 09:35:50|278.25|275.35|278.16|275.26|278.25|275.35|278.16|275.26|5
1643880960000|2022-02-03 09:36:00|278.17|275.27|278.5|275.6|278.52|275.62|278.17|275.27|26
1643880970000|2022-02-03 09:36:10|278.49|275.59|278.5|275.6|278.52|275.62|278.41|275.51|12
1643880980000|2022-02-03 09:36:20|278.51|275.61|278.5|275.6|278.52|275.62|278.5|275.6|4
1643880990000|2022-02-03 09:36:30|278.49|275.59|278.51|275.61|278.51|275.61|278.48|275.58|8
1643881000000|2022-02-03 09:36:40|278.5|275.6|278.68|275.78|278.79|275.89|278.5|275.6|16
1643881010000|2022-02-03 09:36:50|278.67|275.77|278.79|275.89|278.79|275.89|278.65|275.75|19
1643881020000|2022-02-03 09:37:00|278.8|275.9|278.84|275.94|278.85|275.95|278.8|275.9|13
1643881030000|2022-02-03 09:37:10|278.82|275.92|278.85|275.95|278.88|275.98|278.82|275.92|19
1643881040000|2022-02-03 09:37:20|278.88|275.98|278.64|275.74|278.88|275.98|278.64|275.74|10
1643881050000|2022-02-03 09:37:30|278.63|275.73|278.48|275.58|278.65|275.75|278.46|275.56|15
1643881060000|2022-02-03 09:37:40|278.47|275.57|278.45|275.55|278.48|275.58|278.37|275.47|14
1643881070000|2022-02-03 09:37:50|278.47|275.57|278.6|275.7|278.65|275.75|278.37|275.47|19
1643881080000|2022-02-03 09:38:00|278.61|275.71|278.62|275.72|278.67|275.77|278.52|275.62|21
1643881090000|2022-02-03 09:38:10|278.63|275.73|278.63|275.73|278.66|275.76|278.56|275.66|17
1643881100000|2022-02-03 09:38:20|278.59|275.69|278.52|275.62|278.63|275.73|278.51|275.61|18
1643881110000|2022-02-03 09:38:30|278.51|275.61|278.54|275.64|278.54|275.64|278.51|275.61|5
1643881120000|2022-02-03 09:38:40|278.57|275.67|278.72|275.82|278.73|275.83|278.51|275.61|23
1643881130000|2022-02-03 09:38:50|278.71|275.81|278.74|275.84|278.75|275.85|278.69|275.79|12
1643881140000|2022-02-03 09:39:00|278.75|275.85|278.72|275.82|278.75|275.85|278.69|275.79|17
1643881150000|2022-02-03 09:39:10|278.74|275.84|278.74|275.84|278.75|275.85|278.71|275.81|7
1643881160000|2022-02-03 09:39:20|278.73|275.83|278.72|275.82|278.75|275.85|278.71|275.81|9
1643881180000|2022-02-03 09:39:40|278.71|275.81|278.73|275.83|278.74|275.84|278.71|275.81|4
1643881190000|2022-02-03 09:39:50|278.72|275.82|278.74|275.84|278.77|275.87|278.72|275.82|8
1643881200000|2022-02-03 09:40:00|278.75|275.85|278.76|275.86|278.76|275.86|278.73|275.83|4
1643881210000|2022-02-03 09:40:10|278.75|275.85|278.76|275.86|278.77|275.87|278.74|275.84|7
1643881220000|2022-02-03 09:40:20|278.75|275.85|278.72|275.82|278.76|275.86|278.72|275.82|5
1643881240000|2022-02-03 09:40:40|278.71|275.81|278.71|275.81|278.72|275.82|278.71|275.81|3
1643881260000|2022-02-03 09:41:00|278.72|275.82|278.61|275.71|278.73|275.83|278.61|275.71|12
1643881270000|2022-02-03 09:41:10|278.66|275.76|278.66|275.76|278.67|275.77|278.63|275.73|11
1643881280000|2022-02-03 09:41:20|278.65|275.75|278.63|275.73|278.65|275.75|278.63|275.73|3
1643881290000|2022-02-03 09:41:30|278.65|275.75|278.56|275.66|278.65|275.75|278.56|275.66|8
1643881300000|2022-02-03 09:41:40|278.55|275.65|278.6|275.7|278.6|275.7|278.54|275.64|12
1643881310000|2022-02-03 09:41:50|278.59|275.69|278.59|275.69|278.59|275.69|278.58|275.68|3
1643881320000|2022-02-03 09:42:00|278.6|275.7|278.6|275.7|278.61|275.71|278.6|275.7|3
1643881330000|2022-02-03 09:42:10|278.61|275.71|278.61|275.71|278.63|275.73|278.58|275.68|18
1643881340000|2022-02-03 09:42:20|278.57|275.67|278.57|275.67|278.64|275.74|278.57|275.67|14
1643881350000|2022-02-03 09:42:30|278.55|275.65|278.56|275.66|278.57|275.67|278.53|275.63|9
1643881360000|2022-02-03 09:42:40|278.57|275.67|278.56|275.66|278.59|275.69|278.54|275.64|13
1643881370000|2022-02-03 09:42:50|278.57|275.67|278.56|275.66|278.58|275.68|278.56|275.66|7
1643881380000|2022-02-03 09:43:00|278.58|275.68|278.58|275.68|278.58|275.68|278.56|275.66|5
1643881390000|2022-02-03 09:43:10|278.57|275.67|278.57|275.67|278.58|275.68|278.56|275.66|11
1643881400000|2022-02-03 09:43:20|278.58|275.68|278.55|275.65|278.58|275.68|278.54|275.64|11
1643881410000|2022-02-03 09:43:30|278.56|275.66|278.53|275.63|278.57|275.67|278.53|275.63|5
1643881420000|2022-02-03 09:43:40|278.54|275.64|278.56|275.66|278.56|275.66|278.54|275.64|2
1643881440000|2022-02-03 09:44:00|278.55|275.65|278.56|275.66|278.56|275.66|278.55|275.65|2
1643881450000|2022-02-03 09:44:10|278.55|275.65|278.55|275.65|278.55|275.65|278.55|275.65|1
1643881460000|2022-02-03 09:44:20|278.54|275.64|278.55|275.65|278.55|275.65|278.54|275.64|2
1643881470000|2022-02-03 09:44:30|278.54|275.64|278.54|275.64|278.54|275.64|278.54|275.64|1
1643881480000|2022-02-03 09:44:40|278.57|275.67|278.61|275.71|278.62|275.72|278.56|275.66|13
1643881490000|2022-02-03 09:44:50|278.62|275.72|278.66|275.76|278.66|275.76|278.62|275.72|6
1643881500000|2022-02-03 09:45:00|278.65|275.75|278.59|275.69|278.65|275.75|278.59|275.69|8
1643881510000|2022-02-03 09:45:10|278.6|275.7|278.6|275.7|278.63|275.73|278.59|275.69|6
1643881520000|2022-02-03 09:45:20|278.61|275.71|278.64|275.74|278.68|275.78|278.61|275.71|7
1643881530000|2022-02-03 09:45:30|278.66|275.76|278.66|275.76|278.67|275.77|278.63|275.73|5
1643881540000|2022-02-03 09:45:40|278.64|275.74|278.72|275.82|278.72|275.82|278.64|275.74|7
1643881550000|2022-02-03 09:45:50|278.73|275.83|278.69|275.79|278.73|275.83|278.67|275.77|8
1643881560000|2022-02-03 09:46:00|278.68|275.78|278.71|275.81|278.72|275.82|278.68|275.78|12
1643881570000|2022-02-03 09:46:10|278.72|275.82|278.71|275.81|278.72|275.82|278.71|275.81|2
1643881580000|2022-02-03 09:46:20|278.7|275.8|278.73|275.83|278.73|275.83|278.69|275.79|8
1643881590000|2022-02-03 09:46:30|278.74|275.84|278.74|275.84|278.74|275.84|278.74|275.84|1
1643881600000|2022-02-03 09:46:40|278.78|275.88|278.76|275.86|278.78|275.88|278.76|275.86|5
1643881610000|2022-02-03 09:46:50|278.74|275.84|278.77|275.87|278.79|275.89|278.73|275.83|6
1643881620000|2022-02-03 09:47:00|278.78|275.88|278.77|275.87|278.78|275.88|278.77|275.87|2
1643881630000|2022-02-03 09:47:10|278.74|275.84|278.78|275.88|278.78|275.88|278.74|275.84|11
1643881640000|2022-02-03 09:47:20|278.77|275.87|278.77|275.87|278.78|275.88|278.77|275.87|3
1643881660000|2022-02-03 09:47:40|278.76|275.86|278.75|275.85|278.76|275.86|278.73|275.83|4
1643881670000|2022-02-03 09:47:50|278.77|275.87|278.8|275.9|278.8|275.9|278.75|275.85|6
1643881680000|2022-02-03 09:48:00|278.79|275.89|278.8|275.9|278.8|275.9|278.77|275.87|6
1643881690000|2022-02-03 09:48:10|278.79|275.89|278.82|275.92|278.83|275.93|278.78|275.88|9
1643881700000|2022-02-03 09:48:20|278.84|275.94|278.82|275.92|278.84|275.94|278.8|275.9|9
1643881710000|2022-02-03 09:48:30|278.8|275.9|278.83|275.93|278.83|275.93|278.8|275.9|7
1643881720000|2022-02-03 09:48:40|278.88|275.98|278.83|275.93|278.88|275.98|278.82|275.92|4
1643881730000|2022-02-03 09:48:50|278.81|275.91|278.81|275.91|278.81|275.91|278.78|275.88|6
1643881740000|2022-02-03 09:49:00|278.76|275.86|278.78|275.88|278.81|275.91|278.76|275.86|17
1643881750000|2022-02-03 09:49:10|278.77|275.87|278.64|275.74|278.79|275.89|278.61|275.71|16
1643881760000|2022-02-03 09:49:20|278.63|275.73|278.6|275.7|278.65|275.75|278.59|275.69|8
1643881770000|2022-02-03 09:49:30|278.61|275.71|278.61|275.71|278.61|275.71|278.61|275.71|1
1643881780000|2022-02-03 09:49:40|278.62|275.72|278.61|275.71|278.63|275.73|278.61|275.71|3
1643881790000|2022-02-03 09:49:50|278.62|275.72|278.58|275.68|278.63|275.73|278.55|275.65|15
1643881800000|2022-02-03 09:50:00|278.55|275.65|278.48|275.58|278.55|275.65|278.46|275.56|14
1643881810000|2022-02-03 09:50:10|278.47|275.57|278.49|275.59|278.49|275.59|278.45|275.55|6
1643881820000|2022-02-03 09:50:20|278.5|275.6|278.54|275.64|278.54|275.64|278.49|275.59|11
1643881830000|2022-02-03 09:50:30|278.53|275.63|278.51|275.61|278.54|275.64|278.51|275.61|9
1643881840000|2022-02-03 09:50:40|278.54|275.64|278.54|275.64|278.54|275.64|278.54|275.64|1
1643881850000|2022-02-03 09:50:50|278.53|275.63|278.52|275.62|278.54|275.64|278.52|275.62|4
1643881870000|2022-02-03 09:51:10|278.53|275.63|278.56|275.66|278.56|275.66|278.53|275.63|17
1643881880000|2022-02-03 09:51:20|278.55|275.65|278.54|275.64|278.55|275.65|278.53|275.63|6
1643881890000|2022-02-03 09:51:30|278.55|275.65|278.54|275.64|278.55|275.65|278.54|275.64|4
1643881900000|2022-02-03 09:51:40|278.55|275.65|278.54|275.64|278.55|275.65|278.54|275.64|6
1643881910000|2022-02-03 09:51:50|278.55|275.65|278.54|275.64|278.56|275.66|278.54|275.64|9
1643881920000|2022-02-03 09:52:00|278.53|275.63|278.54|275.64|278.54|275.64|278.53|275.63|2
1643881930000|2022-02-03 09:52:10|278.53|275.63|278.47|275.57|278.53|275.63|278.46|275.56|11
1643881940000|2022-02-03 09:52:20|278.48|275.58|278.48|275.58|278.48|275.58|278.47|275.57|5
1643881950000|2022-02-03 09:52:30|278.51|275.61|278.55|275.65|278.57|275.67|278.48|275.58|10
1643881960000|2022-02-03 09:52:40|278.56|275.66|278.54|275.64|278.56|275.66|278.52|275.62|10
1643881970000|2022-02-03 09:52:50|278.53|275.63|278.5|275.6|278.55|275.65|278.5|275.6|7
1643881980000|2022-02-03 09:53:00|278.49|275.59|278.48|275.58|278.49|275.59|278.45|275.55|5
1643882000000|2022-02-03 09:53:20|278.49|275.59|278.48|275.58|278.53|275.63|278.47|275.57|11
1643882010000|2022-02-03 09:53:30|278.49|275.59|278.48|275.58|278.49|275.59|278.48|275.58|2
1643882020000|2022-02-03 09:53:40|278.49|275.59|278.5|275.6|278.53|275.63|278.49|275.59|9
1643882030000|2022-02-03 09:53:50|278.53|275.63|278.53|275.63|278.54|275.64|278.49|275.59|8
1643882040000|2022-02-03 09:54:00|278.52|275.62|278.51|275.61|278.52|275.62|278.5|275.6|4
1643882050000|2022-02-03 09:54:10|278.5|275.6|278.5|275.6|278.5|275.6|278.5|275.6|1
1643882060000|2022-02-03 09:54:20|278.49|275.59|278.37|275.47|278.51|275.61|278.35|275.45|22
1643882070000|2022-02-03 09:54:30|278.36|275.46|278.39|275.49|278.46|275.56|278.36|275.46|16
1643882080000|2022-02-03 09:54:40|278.43|275.53|278.43|275.53|278.43|275.53|278.43|275.53|1
1643882090000|2022-02-03 09:54:50|278.44|275.54|278.37|275.47|278.44|275.54|278.37|275.47|5
1643882100000|2022-02-03 09:55:00|278.4|275.5|278.4|275.5|278.4|275.5|278.34|275.44|6
1643882110000|2022-02-03 09:55:10|278.36|275.46|278.45|275.55|278.54|275.64|278.36|275.46|17
1643882120000|2022-02-03 09:55:20|278.43|275.53|278.43|275.53|278.47|275.57|278.42|275.52|11
1643882130000|2022-02-03 09:55:30|278.42|275.52|278.34|275.44|278.42|275.52|278.31|275.41|18
1643882140000|2022-02-03 09:55:40|278.36|275.46|278.26|275.36|278.38|275.48|278.23|275.33|25
1643882150000|2022-02-03 09:55:50|278.25|275.35|278.24|275.34|278.31|275.41|278.22|275.32|15
1643882160000|2022-02-03 09:56:00|278.23|275.33|277.99|275.09|278.23|275.33|277.98|275.08|27
1643882170000|2022-02-03 09:56:10|277.98|275.08|277.92|275.02|277.99|275.09|277.9|275|14
1643882180000|2022-02-03 09:56:20|277.91|275.01|277.88|274.98|277.93|275.03|277.85|274.95|11
1643882190000|2022-02-03 09:56:30|277.89|274.99|277.89|274.99|277.92|275.02|277.89|274.99|7
1643882200000|2022-02-03 09:56:40|277.9|275|277.76|274.86|277.92|275.02|277.72|274.82|17
1643882210000|2022-02-03 09:56:50|277.74|274.84|277.43|274.53|277.75|274.85|277.43|274.53|30
1643882220000|2022-02-03 09:57:00|277.42|274.52|277.41|274.51|277.43|274.53|277.4|274.5|18
1643882230000|2022-02-03 09:57:10|277.42|274.52|277.28|274.38|277.42|274.52|277.21|274.31|22
1643882240000|2022-02-03 09:57:20|277.27|274.37|277.39|274.49|277.39|274.49|277.27|274.37|13
1643882250000|2022-02-03 09:57:30|277.37|274.47|277.11|274.21|277.37|274.47|277.1|274.2|25
1643882260000|2022-02-03 09:57:40|277.12|274.22|276.85|273.95|277.12|274.22|276.81|273.91|25
1643882270000|2022-02-03 09:57:50|276.84|273.94|276.22|273.32|276.85|273.95|276.22|273.32|26
1643882280000|2022-02-03 09:58:00|276.35|273.45|276.09|273.19|276.42|273.52|276.09|273.19|18
1643882290000|2022-02-03 09:58:10|276|273.1|276.3|273.4|276.37|273.47|275.98|273.08|28
1643882300000|2022-02-03 09:58:20|276.27|273.37|276.31|273.41|276.64|273.74|276.27|273.37|34
1643882310000|2022-02-03 09:58:30|276.32|273.42|276.12|273.22|276.32|273.42|276.11|273.21|23
1643882320000|2022-02-03 09:58:40|276.13|273.23|275.89|272.99|276.18|273.28|275.89|272.99|18
1643882330000|2022-02-03 09:58:50|275.88|272.98|275.82|272.92|275.9|273|275.76|272.86|28
1643882340000|2022-02-03 09:59:00|275.83|272.93|275.54|272.64|275.83|272.93|275.46|272.56|28
1643882350000|2022-02-03 09:59:10|275.56|272.66|275.59|272.69|275.83|272.93|275.55|272.65|28
1643882360000|2022-02-03 09:59:20|275.57|272.67|275.31|272.41|275.57|272.67|275.26|272.36|28
1643882370000|2022-02-03 09:59:30|275.29|272.39|274.83|271.93|275.29|272.39|274.82|271.92|30
1643882380000|2022-02-03 09:59:40|274.73|271.83|274.66|271.76|274.74|271.84|274.29|271.39|35
1643882390000|2022-02-03 09:59:50|274.7|271.8|274.75|271.85|274.78|271.88|274.68|271.78|20
1643882400000|2022-02-03 10:00:00|274.74|271.84|274.54|271.64|274.76|271.86|274.54|271.64|21
1643882410000|2022-02-03 10:00:10|274.58|271.68|274.63|271.73|274.68|271.78|274.54|271.64|19
1643882420000|2022-02-03 10:00:20|274.64|271.74|274.86|271.96|274.92|272.02|274.64|271.74|24
1643882430000|2022-02-03 10:00:30|274.85|271.95|274.89|271.99|274.92|272.02|274.8|271.9|20
1643882440000|2022-02-03 10:00:40|274.88|271.98|274.7|271.8|274.88|271.98|274.7|271.8|16
1643882450000|2022-02-03 10:00:50|274.69|271.79|274.68|271.78|274.69|271.79|274.35|271.45|28
1643882460000|2022-02-03 10:01:00|274.69|271.79|274.41|271.51|274.74|271.84|274.41|271.51|31
1643882470000|2022-02-03 10:01:10|274.44|271.54|274.38|271.48|274.61|271.71|274.38|271.48|29
1643882480000|2022-02-03 10:01:20|274.39|271.49|274.43|271.53|274.44|271.54|274.37|271.47|22
1643882490000|2022-02-03 10:01:30|274.41|271.51|274.39|271.49|274.42|271.52|274.28|271.38|33
1643882500000|2022-02-03 10:01:40|274.4|271.5|274.4|271.5|274.7|271.8|274.4|271.5|29
1643882510000|2022-02-03 10:01:50|274.39|271.49|274.34|271.44|274.48|271.58|274.3|271.4|23
1643882520000|2022-02-03 10:02:00|274.36|271.46|274.22|271.32|274.37|271.47|274.22|271.32|23
1643882530000|2022-02-03 10:02:10|274.16|271.26|274.15|271.25|274.27|271.37|274.02|271.12|27
1643882540000|2022-02-03 10:02:20|274.11|271.21|273.89|270.99|274.14|271.24|273.89|270.99|25
1643882550000|2022-02-03 10:02:30|273.92|271.02|273.67|270.77|273.92|271.02|273.63|270.73|31
1643882560000|2022-02-03 10:02:40|273.65|270.75|273.06|270.16|273.66|270.76|273.01|270.11|32
1643882570000|2022-02-03 10:02:50|273.02|270.12|273.91|271.01|273.95|271.05|273.02|270.12|23
1643882580000|2022-02-03 10:03:00|273.9|271|273.84|270.94|273.9|271|273.62|270.72|27
1643882590000|2022-02-03 10:03:10|273.85|270.95|273.62|270.72|273.85|270.95|273.61|270.71|21
1643882600000|2022-02-03 10:03:20|273.63|270.73|273.23|270.33|273.63|270.73|273.23|270.33|25
1643882610000|2022-02-03 10:03:30|273.24|270.34|273.15|270.25|273.28|270.38|273.11|270.21|23
1643882620000|2022-02-03 10:03:40|273.17|270.27|273.45|270.55|273.45|270.55|273.07|270.17|24
1643882630000|2022-02-03 10:03:50|273.46|270.56|273.81|270.91|273.83|270.93|273.43|270.53|29
1643882640000|2022-02-03 10:04:00|273.82|270.92|273.94|271.04|273.94|271.04|273.75|270.85|18
1643882650000|2022-02-03 10:04:10|273.95|271.05|274.02|271.12|274.1|271.2|273.95|271.05|27
1643882660000|2022-02-03 10:04:20|274|271.1|273.67|270.77|274.01|271.11|273.57|270.67|30
1643882670000|2022-02-03 10:04:30|273.66|270.76|273.34|270.44|273.66|270.76|273.3|270.4|28
1643882680000|2022-02-03 10:04:40|273.39|270.49|273.73|270.83|273.73|270.83|273.39|270.49|32
1643882690000|2022-02-03 10:04:50|273.67|270.77|273.56|270.66|273.67|270.77|273.5|270.6|25
1643882700000|2022-02-03 10:05:00|273.57|270.67|273.49|270.59|273.57|270.67|273.48|270.58|18
1643882710000|2022-02-03 10:05:10|273.47|270.57|273.09|270.19|273.47|270.57|273.09|270.19|28
1643882720000|2022-02-03 10:05:20|273.1|270.2|273.41|270.51|273.43|270.53|273.1|270.2|32
1643882730000|2022-02-03 10:05:30|273.42|270.52|273.35|270.45|273.65|270.75|273.34|270.44|31
1643882740000|2022-02-03 10:05:40|273.34|270.44|273.58|270.68|273.7|270.8|273.34|270.44|28
1643882750000|2022-02-03 10:05:50|273.66|270.76|273.78|270.88|273.78|270.88|273.66|270.76|25
1643882760000|2022-02-03 10:06:00|273.77|270.87|274.07|271.17|274.08|271.18|273.77|270.87|21
1643882770000|2022-02-03 10:06:10|274.09|271.19|274.48|271.58|274.48|271.58|274.07|271.17|27
1643882780000|2022-02-03 10:06:20|274.49|271.59|274.63|271.73|274.8|271.9|274.49|271.59|22
1643882790000|2022-02-03 10:06:30|274.62|271.72|274.6|271.7|274.65|271.75|274.48|271.58|22
1643882800000|2022-02-03 10:06:40|274.63|271.73|274.53|271.63|274.63|271.73|274.53|271.63|17
1643882810000|2022-02-03 10:06:50|274.6|271.7|274.63|271.73|274.73|271.83|274.57|271.67|19
1643882820000|2022-02-03 10:07:00|274.58|271.68|274.67|271.77|274.7|271.8|274.58|271.68|14
1643882830000|2022-02-03 10:07:10|274.68|271.78|274.62|271.72|274.73|271.83|274.57|271.67|26
1643882840000|2022-02-03 10:07:20|274.61|271.71|274.71|271.81|274.71|271.81|274.57|271.67|21
1643882850000|2022-02-03 10:07:30|274.61|271.71|274.31|271.41|274.71|271.81|274.23|271.33|32
1643882860000|2022-02-03 10:07:40|274.3|271.4|274.33|271.43|274.42|271.52|274.3|271.4|24
1643882870000|2022-02-03 10:07:50|274.36|271.46|274.32|271.42|274.43|271.53|274.32|271.42|28
1643882880000|2022-02-03 10:08:00|274.33|271.43|274.3|271.4|274.37|271.47|274.28|271.38|22
1643882890000|2022-02-03 10:08:10|274.29|271.39|274.23|271.33|274.33|271.43|274.23|271.33|17
1643882900000|2022-02-03 10:08:20|274.24|271.34|274.38|271.48|274.46|271.56|274.23|271.33|18
1643882910000|2022-02-03 10:08:30|274.39|271.49|274.45|271.55|274.54|271.64|274.39|271.49|17
1643882920000|2022-02-03 10:08:40|274.39|271.49|274.38|271.48|274.57|271.67|274.32|271.42|24
1643882930000|2022-02-03 10:08:50|274.39|271.49|274.34|271.44|274.4|271.5|274.28|271.38|22
1643882940000|2022-02-03 10:09:00|274.33|271.43|274.32|271.42|274.36|271.46|274.3|271.4|11
1643882950000|2022-02-03 10:09:10|274.33|271.43|274.38|271.48|274.39|271.49|274.31|271.41|24
1643882960000|2022-02-03 10:09:20|274.35|271.45|274.34|271.44|274.35|271.45|274.31|271.41|8
1643882970000|2022-02-03 10:09:30|274.35|271.45|274.41|271.51|274.45|271.55|274.35|271.45|19
1643882980000|2022-02-03 10:09:40|274.42|271.52|274.4|271.5|274.43|271.53|274.4|271.5|7
1643882990000|2022-02-03 10:09:50|274.41|271.51|274.46|271.56|274.6|271.7|274.41|271.51|21
1643883000000|2022-02-03 10:10:00|274.45|271.55|274.7|271.8|274.74|271.84|274.43|271.53|22
1643883010000|2022-02-03 10:10:10|274.71|271.81|275|272.1|275.06|272.16|274.7|271.8|20
1643883020000|2022-02-03 10:10:20|275.03|272.13|274.97|272.07|275.22|272.32|274.95|272.05|23
1643883030000|2022-02-03 10:10:30|274.98|272.08|274.89|271.99|274.99|272.09|274.84|271.94|21
1643883040000|2022-02-03 10:10:40|274.87|271.97|274.85|271.95|274.87|271.97|274.64|271.74|30
1643883050000|2022-02-03 10:10:50|274.84|271.94|274.87|271.97|274.88|271.98|274.84|271.94|24
1643883060000|2022-02-03 10:11:00|274.88|271.98|274.85|271.95|274.96|272.06|274.81|271.91|26
1643883070000|2022-02-03 10:11:10|274.86|271.96|274.88|271.98|274.96|272.06|274.86|271.96|21
1643883080000|2022-02-03 10:11:20|274.89|271.99|274.81|271.91|274.89|271.99|274.76|271.86|23
1643883090000|2022-02-03 10:11:30|274.8|271.9|274.9|272|274.95|272.05|274.79|271.89|20
1643883100000|2022-02-03 10:11:40|274.89|271.99|274.94|272.04|274.96|272.06|274.88|271.98|15
1643883110000|2022-02-03 10:11:50|274.92|272.02|275.04|272.14|275.1|272.2|274.92|272.02|23
1643883120000|2022-02-03 10:12:00|275.07|272.17|275.04|272.14|275.1|272.2|274.87|271.97|22
1643883130000|2022-02-03 10:12:10|275.05|272.15|274.96|272.06|275.05|272.15|274.92|272.02|20
1643883140000|2022-02-03 10:12:20|274.95|272.05|274.86|271.96|275.03|272.13|274.84|271.94|14
1643883150000|2022-02-03 10:12:30|274.85|271.95|274.99|272.09|274.99|272.09|274.8|271.9|21
1643883160000|2022-02-03 10:12:40|274.98|272.08|275.03|272.13|275.21|272.31|274.98|272.08|27
1643883170000|2022-02-03 10:12:50|275|272.1|275.07|272.17|275.13|272.23|274.89|271.99|22
1643883180000|2022-02-03 10:13:00|275.08|272.18|275.02|272.12|275.08|272.18|274.98|272.08|20
1643883190000|2022-02-03 10:13:10|275.03|272.13|275.01|272.11|275.11|272.21|274.97|272.07|20
1643883200000|2022-02-03 10:13:20|275|272.1|275.01|272.11|275.03|272.13|274.98|272.08|16
1643883210000|2022-02-03 10:13:30|275.02|272.12|274.88|271.98|275.02|272.12|274.87|271.97|16
1643883220000|2022-02-03 10:13:40|274.84|271.94|274.92|272.02|274.94|272.04|274.83|271.93|17
1643883230000|2022-02-03 10:13:50|274.91|272.01|274.97|272.07|274.97|272.07|274.91|272.01|8
1643883240000|2022-02-03 10:14:00|274.96|272.06|274.96|272.06|274.98|272.08|274.94|272.04|12
1643883250000|2022-02-03 10:14:10|274.97|272.07|274.97|272.07|275.02|272.12|274.97|272.07|17
1643883260000|2022-02-03 10:14:20|274.98|272.08|275.14|272.24|275.14|272.24|274.89|271.99|25
1643883270000|2022-02-03 10:14:30|275.19|272.29|275.45|272.55|275.5|272.6|275.16|272.26|35
1643883280000|2022-02-03 10:14:40|275.48|272.58|275.49|272.59|275.5|272.6|275.44|272.54|21
1643883290000|2022-02-03 10:14:50|275.48|272.58|275.53|272.63|275.53|272.63|275.48|272.58|9
1643883300000|2022-02-03 10:15:00|275.51|272.61|275.58|272.68|275.68|272.78|275.51|272.61|22
1643883310000|2022-02-03 10:15:10|275.57|272.67|275.7|272.8|275.72|272.82|275.57|272.67|9
1643883320000|2022-02-03 10:15:20|275.69|272.79|275.69|272.79|275.7|272.8|275.67|272.77|8
1643883330000|2022-02-03 10:15:30|275.71|272.81|275.65|272.75|275.72|272.82|275.64|272.74|20
1643883340000|2022-02-03 10:15:40|275.64|272.74|275.7|272.8|275.73|272.83|275.61|272.71|19
1643883350000|2022-02-03 10:15:50|275.73|272.83|275.73|272.83|275.74|272.84|275.72|272.82|13
1643883360000|2022-02-03 10:16:00|275.74|272.84|275.72|272.82|275.75|272.85|275.72|272.82|7
1643883370000|2022-02-03 10:16:10|275.73|272.83|275.76|272.86|275.8|272.9|275.72|272.82|15
1643883380000|2022-02-03 10:16:20|275.75|272.85|275.72|272.82|275.75|272.85|275.69|272.79|13
1643883390000|2022-02-03 10:16:30|275.71|272.81|275.45|272.55|275.71|272.81|275.44|272.54|19
1643883400000|2022-02-03 10:16:40|275.47|272.57|275.46|272.56|275.52|272.62|275.44|272.54|9
1643883410000|2022-02-03 10:16:50|275.48|272.58|275.47|272.57|275.51|272.61|275.46|272.56|14
1643883420000|2022-02-03 10:17:00|275.46|272.56|275.43|272.53|275.46|272.56|275.38|272.48|11
1643883430000|2022-02-03 10:17:10|275.41|272.51|275.38|272.48|275.43|272.53|275.37|272.47|11
1643883440000|2022-02-03 10:17:20|275.39|272.49|275.38|272.48|275.4|272.5|275.38|272.48|9
1643883450000|2022-02-03 10:17:30|275.29|272.39|274.84|271.94|275.29|272.39|274.75|271.85|28
1643883460000|2022-02-03 10:17:40|274.82|271.92|274.64|271.74|274.83|271.93|274.64|271.74|26
1643883470000|2022-02-03 10:17:50|274.63|271.73|274.59|271.69|274.67|271.77|274.58|271.68|19
1643883480000|2022-02-03 10:18:00|274.58|271.68|274.03|271.13|274.58|271.68|274.02|271.12|27
1643883490000|2022-02-03 10:18:10|273.92|271.02|273.92|271.02|273.92|271.02|273.73|270.83|31
1643883500000|2022-02-03 10:18:20|273.93|271.03|273.98|271.08|274.08|271.18|273.93|271.03|16
1643883510000|2022-02-03 10:18:30|273.95|271.05|273.79|270.89|273.96|271.06|273.79|270.89|25
1643883520000|2022-02-03 10:18:40|273.78|270.88|273.69|270.79|273.83|270.93|273.69|270.79|18
1643883530000|2022-02-03 10:18:50|273.7|270.8|273.75|270.85|273.8|270.9|273.7|270.8|28
1643883540000|2022-02-03 10:19:00|273.8|270.9|273.67|270.77|273.82|270.92|273.65|270.75|25
1643883550000|2022-02-03 10:19:10|273.66|270.76|273.79|270.89|273.79|270.89|273.47|270.57|29
1643883560000|2022-02-03 10:19:20|273.74|270.84|274.15|271.25|274.22|271.32|273.74|270.84|32
1643883570000|2022-02-03 10:19:30|274.22|271.32|274.14|271.24|274.22|271.32|274.13|271.23|18
1643883580000|2022-02-03 10:19:40|274.15|271.25|274.19|271.29|274.19|271.29|274.14|271.24|11
1643883590000|2022-02-03 10:19:50|274.18|271.28|274.14|271.24|274.19|271.29|274.12|271.22|11
1643883600000|2022-02-03 10:20:00|274.15|271.25|274.19|271.29|274.2|271.3|274.14|271.24|12
1643883610000|2022-02-03 10:20:10|274.17|271.27|274.11|271.21|274.18|271.28|274.11|271.21|25
1643883620000|2022-02-03 10:20:20|274.09|271.19|273.83|270.93|274.09|271.19|273.81|270.91|29
1643883630000|2022-02-03 10:20:30|273.82|270.92|273.84|270.94|273.91|271.01|273.79|270.89|30
1643883640000|2022-02-03 10:20:40|273.85|270.95|273.87|270.97|273.92|271.02|273.85|270.95|20
1643883650000|2022-02-03 10:20:50|273.83|270.93|273.92|271.02|273.99|271.09|273.83|270.93|28
1643883660000|2022-02-03 10:21:00|273.93|271.03|274|271.1|274.08|271.18|273.91|271.01|26
1643883670000|2022-02-03 10:21:10|273.98|271.08|274.04|271.14|274.09|271.19|273.96|271.06|19
1643883680000|2022-02-03 10:21:20|274.06|271.16|274.13|271.23|274.13|271.23|274.03|271.13|10
1643883690000|2022-02-03 10:21:30|274.12|271.22|273.94|271.04|274.15|271.25|273.92|271.02|17
1643883700000|2022-02-03 10:21:40|273.93|271.03|274.15|271.25|274.15|271.25|273.93|271.03|15
1643883710000|2022-02-03 10:21:50|274.16|271.26|274.05|271.15|274.16|271.26|274.04|271.14|15
1643883720000|2022-02-03 10:22:00|274.04|271.14|274.14|271.24|274.14|271.24|274.04|271.14|22
1643883730000|2022-02-03 10:22:10|274.13|271.23|274.19|271.29|274.2|271.3|274.13|271.23|6
1643883740000|2022-02-03 10:22:20|274.2|271.3|274.24|271.34|274.25|271.35|274.19|271.29|8
1643883750000|2022-02-03 10:22:30|274.25|271.35|274.36|271.46|274.36|271.46|274.22|271.32|15
1643883760000|2022-02-03 10:22:40|274.37|271.47|274.43|271.53|274.46|271.56|274.36|271.46|22
1643883770000|2022-02-03 10:22:50|274.41|271.51|274.45|271.55|274.47|271.57|274.39|271.49|8
1643883780000|2022-02-03 10:23:00|274.55|271.65|274.47|271.57|274.57|271.67|274.47|271.57|10
1643883790000|2022-02-03 10:23:10|274.45|271.55|274.52|271.62|274.55|271.65|274.45|271.55|16
1643883800000|2022-02-03 10:23:20|274.51|271.61|274.51|271.61|274.54|271.64|274.48|271.58|13
1643883810000|2022-02-03 10:23:30|274.53|271.63|274.57|271.67|274.63|271.73|274.53|271.63|16
1643883820000|2022-02-03 10:23:40|274.54|271.64|274.49|271.59|274.55|271.65|274.47|271.57|13
1643883830000|2022-02-03 10:23:50|274.5|271.6|274.47|271.57|274.52|271.62|274.47|271.57|14
1643883840000|2022-02-03 10:24:00|274.46|271.56|274.45|271.55|274.48|271.58|274.45|271.55|7
1643883850000|2022-02-03 10:24:10|274.42|271.52|274.36|271.46|274.42|271.52|274.35|271.45|9
1643883860000|2022-02-03 10:24:20|274.35|271.45|274.35|271.45|274.41|271.51|274.31|271.41|15
1643883870000|2022-02-03 10:24:30|274.34|271.44|274.22|271.32|274.34|271.44|274.22|271.32|12
1643883880000|2022-02-03 10:24:40|274.2|271.3|274.03|271.13|274.2|271.3|274.03|271.13|26
1643883890000|2022-02-03 10:24:50|274.08|271.18|274.01|271.11|274.09|271.19|273.99|271.09|21
1643883900000|2022-02-03 10:25:00|273.99|271.09|273.99|271.09|274.03|271.13|273.97|271.07|17
1643883910000|2022-02-03 10:25:10|274.02|271.12|274.08|271.18|274.08|271.18|273.97|271.07|14
1643883920000|2022-02-03 10:25:20|274.09|271.19|274.08|271.18|274.09|271.19|274.06|271.16|15
1643883930000|2022-02-03 10:25:30|274.09|271.19|274.1|271.2|274.1|271.2|274.05|271.15|14
1643883940000|2022-02-03 10:25:40|274.09|271.19|274.27|271.37|274.28|271.38|274.09|271.19|19
1643883950000|2022-02-03 10:25:50|274.28|271.38|274.38|271.48|274.38|271.48|274.27|271.37|20
1643883960000|2022-02-03 10:26:00|274.33|271.43|274.51|271.61|274.56|271.66|274.33|271.43|20
1643883970000|2022-02-03 10:26:10|274.52|271.62|274.56|271.66|274.56|271.66|274.5|271.6|15
1643883980000|2022-02-03 10:26:20|274.55|271.65|274.49|271.59|274.56|271.66|274.47|271.57|13
1643883990000|2022-02-03 10:26:30|274.5|271.6|274.51|271.61|274.51|271.61|274.49|271.59|12
1643884000000|2022-02-03 10:26:40|274.5|271.6|274.62|271.72|274.7|271.8|274.5|271.6|16
1643884010000|2022-02-03 10:26:50|274.63|271.73|274.74|271.84|274.74|271.84|274.58|271.68|12
1643884020000|2022-02-03 10:27:00|274.75|271.85|274.75|271.85|274.75|271.85|274.62|271.72|5
1643884030000|2022-02-03 10:27:10|274.9|272|274.87|271.97|274.91|272.01|274.83|271.93|14
1643884040000|2022-02-03 10:27:20|274.85|271.95|274.85|271.95|274.86|271.96|274.84|271.94|7
1643884050000|2022-02-03 10:27:30|274.83|271.93|274.85|271.95|274.85|271.95|274.83|271.93|3
1643884060000|2022-02-03 10:27:40|274.82|271.92|274.72|271.82|274.83|271.93|274.71|271.81|9
1643884070000|2022-02-03 10:27:50|274.73|271.83|274.52|271.62|274.73|271.83|274.51|271.61|20
1643884080000|2022-02-03 10:28:00|274.5|271.6|274.48|271.58|274.5|271.6|274.43|271.53|9
1643884090000|2022-02-03 10:28:10|274.47|271.57|274.37|271.47|274.49|271.59|274.32|271.42|18
1643884100000|2022-02-03 10:28:20|274.42|271.52|274.43|271.53|274.46|271.56|274.28|271.38|14
1643884110000|2022-02-03 10:28:30|274.45|271.55|274.41|271.51|274.45|271.55|274.41|271.51|17
1643884120000|2022-02-03 10:28:40|274.43|271.53|274.67|271.77|274.69|271.79|274.43|271.53|23
1643884130000|2022-02-03 10:28:50|274.69|271.79|274.72|271.82|274.8|271.9|274.66|271.76|13
1643884140000|2022-02-03 10:29:00|274.71|271.81|274.72|271.82|274.8|271.9|274.61|271.71|20
1643884150000|2022-02-03 10:29:10|274.69|271.79|274.58|271.68|274.72|271.82|274.58|271.68|16
1643884160000|2022-02-03 10:29:20|274.62|271.72|274.18|271.28|274.62|271.72|274.13|271.23|25
1643884170000|2022-02-03 10:29:30|274.19|271.29|274.16|271.26|274.26|271.36|274.07|271.17|17
1643884180000|2022-02-03 10:29:40|274.17|271.27|274.14|271.24|274.18|271.28|274.14|271.24|10
1643884190000|2022-02-03 10:29:50|274.15|271.25|274.22|271.32|274.23|271.33|274.12|271.22|20
1643884200000|2022-02-03 10:30:00|274.23|271.33|273.9|271|274.23|271.33|273.9|271|22
1643884210000|2022-02-03 10:30:10|273.89|270.99|273.51|270.61|273.89|270.99|273.51|270.61|26
1643884220000|2022-02-03 10:30:20|273.55|270.65|273.61|270.71|273.61|270.71|273.51|270.61|19
1643884230000|2022-02-03 10:30:30|273.6|270.7|273.59|270.69|273.61|270.71|273.58|270.68|17
1643884240000|2022-02-03 10:30:40|273.6|270.7|273.82|270.92|273.83|270.93|273.6|270.7|18
1643884250000|2022-02-03 10:30:50|273.83|270.93|274.06|271.16|274.07|271.17|273.83|270.93|20
1643884260000|2022-02-03 10:31:00|274.07|271.17|274.23|271.33|274.23|271.33|274.06|271.16|18
1643884270000|2022-02-03 10:31:10|274.24|271.34|274.24|271.34|274.28|271.38|274.21|271.31|26
1643884280000|2022-02-03 10:31:20|274.28|271.38|274.23|271.33|274.28|271.38|274.23|271.33|8
1643884290000|2022-02-03 10:31:30|274.24|271.34|274.52|271.62|274.52|271.62|274.24|271.34|18
1643884300000|2022-02-03 10:31:40|274.53|271.63|274.43|271.53|274.53|271.63|274.36|271.46|22
1643884310000|2022-02-03 10:31:50|274.44|271.54|274.47|271.57|274.49|271.59|274.4|271.5|18
1643884320000|2022-02-03 10:32:00|274.49|271.59|274.52|271.62|274.53|271.63|274.46|271.56|20
1643884330000|2022-02-03 10:32:10|274.53|271.63|274.52|271.62|274.57|271.67|274.47|271.57|18
1643884340000|2022-02-03 10:32:20|274.54|271.64|274.67|271.77|274.67|271.77|274.52|271.62|17
1643884350000|2022-02-03 10:32:30|274.66|271.76|274.66|271.76|274.66|271.76|274.51|271.61|22
1643884360000|2022-02-03 10:32:40|274.68|271.78|274.66|271.76|274.71|271.81|274.66|271.76|11
1643884370000|2022-02-03 10:32:50|274.68|271.78|274.75|271.85|274.78|271.88|274.68|271.78|12
1643884380000|2022-02-03 10:33:00|274.74|271.84|274.9|272|274.92|272.02|274.74|271.84|27
1643884390000|2022-02-03 10:33:10|274.91|272.01|275.01|272.11|275.02|272.12|274.89|271.99|31
1643884400000|2022-02-03 10:33:20|275.04|272.14|275.13|272.23|275.13|272.23|275.01|272.11|25
1643884410000|2022-02-03 10:33:30|275.14|272.24|275.19|272.29|275.22|272.32|275.06|272.16|23
1643884420000|2022-02-03 10:33:40|275.21|272.31|275.14|272.24|275.3|272.4|275.14|272.24|27
1643884430000|2022-02-03 10:33:50|275.16|272.26|275.32|272.42|275.32|272.42|275.11|272.21|16
1643884440000|2022-02-03 10:34:00|275.34|272.44|275.6|272.7|275.6|272.7|275.34|272.44|14
1643884450000|2022-02-03 10:34:10|275.61|272.71|275.56|272.66|275.66|272.76|275.56|272.66|14
1643884460000|2022-02-03 10:34:20|275.53|272.63|275.66|272.76|275.66|272.76|275.49|272.59|24
1643884470000|2022-02-03 10:34:30|275.68|272.78|275.5|272.6|275.72|272.82|275.5|272.6|23
1643884480000|2022-02-03 10:34:40|275.51|272.61|275.44|272.54|275.52|272.62|275.44|272.54|21
1643884490000|2022-02-03 10:34:50|275.43|272.53|275.41|272.51|275.43|272.53|275.27|272.37|28
1643884500000|2022-02-03 10:35:00|275.4|272.5|275.3|272.4|275.4|272.5|275.3|272.4|11
1643884510000|2022-02-03 10:35:10|275.31|272.41|275.17|272.27|275.31|272.41|275.15|272.25|20
1643884520000|2022-02-03 10:35:20|275.16|272.26|275.28|272.38|275.29|272.39|275.16|272.26|23
1643884530000|2022-02-03 10:35:30|275.26|272.36|275.25|272.35|275.28|272.38|275.21|272.31|17
1643884540000|2022-02-03 10:35:40|275.23|272.33|275.31|272.41|275.32|272.42|275.2|272.3|29
1643884550000|2022-02-03 10:35:50|275.34|272.44|275.26|272.36|275.35|272.45|275.24|272.34|29
1643884560000|2022-02-03 10:36:00|275.25|272.35|275.32|272.42|275.35|272.45|275.24|272.34|25
1643884570000|2022-02-03 10:36:10|275.3|272.4|275.32|272.42|275.33|272.43|275.27|272.37|9
1643884580000|2022-02-03 10:36:20|275.31|272.41|275.37|272.47|275.38|272.48|275.31|272.41|14
1643884590000|2022-02-03 10:36:30|275.38|272.48|275.36|272.46|275.38|272.48|275.36|272.46|9
1643884600000|2022-02-03 10:36:40|275.37|272.47|275.25|272.35|275.37|272.47|275.21|272.31|23
1643884610000|2022-02-03 10:36:50|275.26|272.36|275.27|272.37|275.27|272.37|275.2|272.3|13
1643884620000|2022-02-03 10:37:00|275.23|272.33|275.32|272.42|275.38|272.48|275.23|272.33|26
1643884630000|2022-02-03 10:37:10|275.36|272.46|275.32|272.42|275.36|272.46|275.32|272.42|13
1643884640000|2022-02-03 10:37:20|275.33|272.43|275.35|272.45|275.36|272.46|275.32|272.42|15
1643884650000|2022-02-03 10:37:30|275.34|272.44|275.39|272.49|275.39|272.49|275.32|272.42|12
1643884660000|2022-02-03 10:37:40|275.4|272.5|275.35|272.45|275.4|272.5|275.33|272.43|8
1643884670000|2022-02-03 10:37:50|275.34|272.44|275.31|272.41|275.34|272.44|275.3|272.4|8
1643884680000|2022-02-03 10:38:00|275.3|272.4|275.29|272.39|275.31|272.41|275.29|272.39|10
1643884690000|2022-02-03 10:38:10|275.3|272.4|275.3|272.4|275.3|272.4|275.29|272.39|3
1643884700000|2022-02-03 10:38:20|275.29|272.39|275.29|272.39|275.3|272.4|275.28|272.38|5
1643884710000|2022-02-03 10:38:30|275.28|272.38|275.27|272.37|275.31|272.41|275.27|272.37|12
1643884720000|2022-02-03 10:38:40|275.26|272.36|275.27|272.37|275.28|272.38|275.26|272.36|6
1643884730000|2022-02-03 10:38:50|275.26|272.36|275.26|272.36|275.27|272.37|275.26|272.36|9
1643884740000|2022-02-03 10:39:00|275.27|272.37|275.27|272.37|275.28|272.38|275.25|272.35|7
1643884750000|2022-02-03 10:39:10|275.26|272.36|275.26|272.36|275.26|272.36|275.25|272.35|5
1643884760000|2022-02-03 10:39:20|275.27|272.37|275.15|272.25|275.27|272.37|275.11|272.21|12
1643884770000|2022-02-03 10:39:30|275.13|272.23|275.09|272.19|275.14|272.24|275.09|272.19|5
1643884780000|2022-02-03 10:39:40|275.07|272.17|275.02|272.12|275.07|272.17|275.02|272.12|9
1643884790000|2022-02-03 10:39:50|275.03|272.13|275|272.1|275.03|272.13|275|272.1|4
1643884800000|2022-02-03 10:40:00|274.99|272.09|274.82|271.92|275|272.1|274.82|271.92|15
1643884810000|2022-02-03 10:40:10|274.79|271.89|274.63|271.73|274.79|271.89|274.63|271.73|17
1643884820000|2022-02-03 10:40:20|274.64|271.74|274.94|272.04|274.94|272.04|274.64|271.74|20
1643884830000|2022-02-03 10:40:30|274.92|272.02|274.73|271.83|274.95|272.05|274.69|271.79|24
1643884840000|2022-02-03 10:40:40|274.74|271.84|274.86|271.96|274.93|272.03|274.73|271.83|16
1643884850000|2022-02-03 10:40:50|274.84|271.94|274.89|271.99|274.9|272|274.83|271.93|15
1643884860000|2022-02-03 10:41:00|274.88|271.98|274.74|271.84|274.89|271.99|274.74|271.84|22
1643884870000|2022-02-03 10:41:10|274.73|271.83|274.73|271.83|274.75|271.85|274.7|271.8|21
1643884880000|2022-02-03 10:41:20|274.69|271.79|274.74|271.84|274.75|271.85|274.69|271.79|17
1643884890000|2022-02-03 10:41:30|274.75|271.85|274.57|271.67|274.75|271.85|274.57|271.67|24
1643884900000|2022-02-03 10:41:40|274.56|271.66|274.35|271.45|274.56|271.66|274.33|271.43|21
1643884910000|2022-02-03 10:41:50|274.34|271.44|274.42|271.52|274.47|271.57|274.34|271.44|21
1643884920000|2022-02-03 10:42:00|274.45|271.55|274.49|271.59|274.49|271.59|274.41|271.51|17
1643884930000|2022-02-03 10:42:10|274.5|271.6|274.47|271.57|274.5|271.6|274.45|271.55|17
1643884940000|2022-02-03 10:42:20|274.48|271.58|274.47|271.57|274.49|271.59|274.47|271.57|10
1643884950000|2022-02-03 10:42:30|274.48|271.58|274.52|271.62|274.54|271.64|274.47|271.57|16
1643884960000|2022-02-03 10:42:40|274.51|271.61|274.5|271.6|274.53|271.63|274.5|271.6|11
1643884970000|2022-02-03 10:42:50|274.51|271.61|274.55|271.65|274.55|271.65|274.5|271.6|7
1643884980000|2022-02-03 10:43:00|274.54|271.64|274.53|271.63|274.58|271.68|274.49|271.59|15
1643884990000|2022-02-03 10:43:10|274.54|271.64|274.44|271.54|274.54|271.64|274.44|271.54|9
1643885000000|2022-02-03 10:43:20|274.43|271.53|274.49|271.59|274.51|271.61|274.43|271.53|15
1643885010000|2022-02-03 10:43:30|274.5|271.6|274.51|271.61|274.51|271.61|274.48|271.58|16
1643885020000|2022-02-03 10:43:40|274.5|271.6|274.5|271.6|274.51|271.61|274.5|271.6|3
1643885030000|2022-02-03 10:43:50|274.48|271.58|274.48|271.58|274.48|271.58|274.48|271.58|1
1643885040000|2022-02-03 10:44:00|274.49|271.59|274.51|271.61|274.51|271.61|274.48|271.58|11
1643885050000|2022-02-03 10:44:10|274.5|271.6|274.49|271.59|274.5|271.6|274.49|271.59|2
1643885060000|2022-02-03 10:44:20|274.5|271.6|274.49|271.59|274.52|271.62|274.49|271.59|11
1643885070000|2022-02-03 10:44:30|274.48|271.58|274.62|271.72|274.62|271.72|274.48|271.58|17
1643885080000|2022-02-03 10:44:40|274.63|271.73|274.62|271.72|274.64|271.74|274.61|271.71|14
1643885090000|2022-02-03 10:44:50|274.63|271.73|274.67|271.77|274.71|271.81|274.61|271.71|21
1643885100000|2022-02-03 10:45:00|274.65|271.75|274.61|271.71|274.66|271.76|274.61|271.71|12
1643885110000|2022-02-03 10:45:10|274.63|271.73|274.7|271.8|274.7|271.8|274.63|271.73|9
1643885120000|2022-02-03 10:45:20|274.79|271.89|275.02|272.12|275.02|272.12|274.75|271.85|22
1643885130000|2022-02-03 10:45:30|275.11|272.21|275.1|272.2|275.14|272.24|275.08|272.18|17
1643885140000|2022-02-03 10:45:40|275.12|272.22|275.18|272.28|275.19|272.29|275.09|272.19|22
1643885150000|2022-02-03 10:45:50|275.17|272.27|275.11|272.21|275.17|272.27|275.11|272.21|7
1643885160000|2022-02-03 10:46:00|275.12|272.22|275.12|272.22|275.13|272.23|275.12|272.22|3
1643885170000|2022-02-03 10:46:10|275.11|272.21|275.11|272.21|275.14|272.24|275.08|272.18|10
1643885180000|2022-02-03 10:46:20|275.12|272.22|275.12|272.22|275.17|272.27|275.1|272.2|22
1643885190000|2022-02-03 10:46:30|275.13|272.23|275.14|272.24|275.17|272.27|275.08|272.18|21
1643885200000|2022-02-03 10:46:40|275.13|272.23|275.15|272.25|275.16|272.26|275.09|272.19|21
1643885210000|2022-02-03 10:46:50|275.14|272.24|275.24|272.34|275.25|272.35|275.14|272.24|19
1643885220000|2022-02-03 10:47:00|275.23|272.33|275.24|272.34|275.24|272.34|275.22|272.32|9
1643885230000|2022-02-03 10:47:10|275.23|272.33|275.32|272.42|275.33|272.43|275.23|272.33|17
1643885240000|2022-02-03 10:47:20|275.29|272.39|275.27|272.37|275.3|272.4|275.24|272.34|17
1643885250000|2022-02-03 10:47:30|275.3|272.4|275.31|272.41|275.31|272.41|275.27|272.37|9
1643885260000|2022-02-03 10:47:40|275.28|272.38|275.37|272.47|275.44|272.54|275.25|272.35|25
1643885270000|2022-02-03 10:47:50|275.38|272.48|275.37|272.47|275.42|272.52|275.36|272.46|19
1643885280000|2022-02-03 10:48:00|275.36|272.46|275.39|272.49|275.39|272.49|275.35|272.45|9
1643885290000|2022-02-03 10:48:10|275.38|272.48|275.37|272.47|275.39|272.49|275.33|272.43|11
1643885300000|2022-02-03 10:48:20|275.38|272.48|275.33|272.43|275.38|272.48|275.28|272.38|16
1643885310000|2022-02-03 10:48:30|275.32|272.42|275.31|272.41|275.35|272.45|275.3|272.4|18
1643885320000|2022-02-03 10:48:40|275.3|272.4|275.3|272.4|275.32|272.42|275.29|272.39|13
1643885330000|2022-02-03 10:48:50|275.31|272.41|275.28|272.38|275.32|272.42|275.28|272.38|7
1643885340000|2022-02-03 10:49:00|275.27|272.37|275.23|272.33|275.27|272.37|275.22|272.32|10
1643885350000|2022-02-03 10:49:10|275.22|272.32|275.02|272.12|275.22|272.32|275.02|272.12|16
1643885360000|2022-02-03 10:49:20|275|272.1|274.96|272.06|275.02|272.12|274.94|272.04|19
1643885370000|2022-02-03 10:49:30|274.97|272.07|275.08|272.18|275.08|272.18|274.97|272.07|10
1643885380000|2022-02-03 10:49:40|275.09|272.19|275.07|272.17|275.09|272.19|275.05|272.15|7
1643885390000|2022-02-03 10:49:50|275.11|272.21|275.13|272.23|275.18|272.28|275.09|272.19|22
1643885400000|2022-02-03 10:50:00|275.12|272.22|275.16|272.26|275.17|272.27|275.11|272.21|15
1643885410000|2022-02-03 10:50:10|275.18|272.28|275.04|272.14|275.21|272.31|275.04|272.14|14
1643885420000|2022-02-03 10:50:20|275.06|272.16|275.05|272.15|275.07|272.17|275.02|272.12|10
1643885430000|2022-02-03 10:50:30|275.06|272.16|274.97|272.07|275.06|272.16|274.95|272.05|16
1643885440000|2022-02-03 10:50:40|274.96|272.06|274.95|272.05|274.97|272.07|274.94|272.04|7
1643885450000|2022-02-03 10:50:50|274.96|272.06|274.93|272.03|274.97|272.07|274.93|272.03|15
1643885460000|2022-02-03 10:51:00|274.94|272.04|274.93|272.03|274.94|272.04|274.91|272.01|10
1643885470000|2022-02-03 10:51:10|274.92|272.02|274.91|272.01|274.93|272.03|274.9|272|12
1643885480000|2022-02-03 10:51:20|274.89|271.99|275.18|272.28|275.22|272.32|274.88|271.98|23
1643885490000|2022-02-03 10:51:30|275.17|272.27|275.19|272.29|275.2|272.3|275.14|272.24|9
1643885500000|2022-02-03 10:51:40|275.2|272.3|275.18|272.28|275.21|272.31|275.18|272.28|12
1643885510000|2022-02-03 10:51:50|275.17|272.27|275.21|272.31|275.23|272.33|275.13|272.23|19
1643885520000|2022-02-03 10:52:00|275.2|272.3|275.21|272.31|275.23|272.33|275.15|272.25|19
1643885530000|2022-02-03 10:52:10|275.2|272.3|275.17|272.27|275.21|272.31|275.16|272.26|8
1643885540000|2022-02-03 10:52:20|275.16|272.26|275.21|272.31|275.21|272.31|275.15|272.25|7
1643885550000|2022-02-03 10:52:30|275.2|272.3|275.2|272.3|275.2|272.3|275.18|272.28|5
1643885560000|2022-02-03 10:52:40|275.18|272.28|275.17|272.27|275.18|272.28|275.17|272.27|2
1643885570000|2022-02-03 10:52:50|275.19|272.29|275.2|272.3|275.2|272.3|275.18|272.28|4
1643885580000|2022-02-03 10:53:00|275.19|272.29|275.15|272.25|275.2|272.3|275.12|272.22|11
1643885590000|2022-02-03 10:53:10|275.16|272.26|275.12|272.22|275.16|272.26|275.12|272.22|4
1643885600000|2022-02-03 10:53:20|275.13|272.23|275.17|272.27|275.17|272.27|275.1|272.2|9
1643885610000|2022-02-03 10:53:30|275.18|272.28|275.26|272.36|275.26|272.36|275.18|272.28|13
1643885620000|2022-02-03 10:53:40|275.23|272.33|275.4|272.5|275.48|272.58|275.22|272.32|28
1643885630000|2022-02-03 10:53:50|275.39|272.49|275.4|272.5|275.41|272.51|275.39|272.49|8
1643885640000|2022-02-03 10:54:00|275.42|272.52|275.39|272.49|275.42|272.52|275.39|272.49|8
1643885650000|2022-02-03 10:54:10|275.4|272.5|275.39|272.49|275.41|272.51|275.39|272.49|4
1643885660000|2022-02-03 10:54:20|275.4|272.5|275.4|272.5|275.4|272.5|275.4|272.5|1
1643885670000|2022-02-03 10:54:30|275.39|272.49|275.37|272.47|275.39|272.49|275.37|272.47|3
1643885680000|2022-02-03 10:54:40|275.38|272.48|275.38|272.48|275.4|272.5|275.37|272.47|10
1643885690000|2022-02-03 10:54:50|275.37|272.47|275.33|272.43|275.41|272.51|275.33|272.43|13
1643885700000|2022-02-03 10:55:00|275.34|272.44|275.34|272.44|275.34|272.44|275.32|272.42|9
1643885710000|2022-02-03 10:55:10|275.32|272.42|274.83|271.93|275.34|272.44|274.76|271.86|19
1643885720000|2022-02-03 10:55:20|274.78|271.88|274.71|271.81|274.79|271.89|274.67|271.77|26
1643885730000|2022-02-03 10:55:30|274.69|271.79|274.8|271.9|274.8|271.9|274.57|271.67|27
1643885740000|2022-02-03 10:55:40|274.79|271.89|274.77|271.87|274.79|271.89|274.75|271.85|17
1643885750000|2022-02-03 10:55:50|274.76|271.86|274.81|271.91|274.82|271.92|274.76|271.86|14
1643885760000|2022-02-03 10:56:00|274.82|271.92|274.8|271.9|274.82|271.92|274.72|271.82|11
1643885770000|2022-02-03 10:56:10|274.78|271.88|274.68|271.78|274.84|271.94|274.68|271.78|17
1643885780000|2022-02-03 10:56:20|274.7|271.8|274.67|271.77|274.7|271.8|274.67|271.77|13
1643885790000|2022-02-03 10:56:30|274.66|271.76|274.58|271.68|274.66|271.76|274.58|271.68|9
1643885800000|2022-02-03 10:56:40|274.59|271.69|274.53|271.63|274.6|271.7|274.52|271.62|14
1643885820000|2022-02-03 10:57:00|274.52|271.62|274.55|271.65|274.55|271.65|274.5|271.6|8
1643885830000|2022-02-03 10:57:10|274.47|271.57|274.49|271.59|274.53|271.63|274.47|271.57|17
1643885840000|2022-02-03 10:57:20|274.51|271.61|274.79|271.89|274.82|271.92|274.46|271.56|25
1643885850000|2022-02-03 10:57:30|274.78|271.88|274.7|271.8|274.79|271.89|274.69|271.79|21
1643885860000|2022-02-03 10:57:40|274.71|271.81|274.72|271.82|274.73|271.83|274.71|271.81|8
1643885870000|2022-02-03 10:57:50|274.73|271.83|274.74|271.84|274.75|271.85|274.72|271.82|10
1643885880000|2022-02-03 10:58:00|274.71|271.81|274.62|271.72|274.73|271.83|274.59|271.69|17
1643885890000|2022-02-03 10:58:10|274.64|271.74|274.54|271.64|274.64|271.74|274.53|271.63|12
1643885900000|2022-02-03 10:58:20|274.55|271.65|274.5|271.6|274.59|271.69|274.5|271.6|15
1643885910000|2022-02-03 10:58:30|274.49|271.59|274.44|271.54|274.5|271.6|274.44|271.54|12
1643885920000|2022-02-03 10:58:40|274.41|271.51|274.41|271.51|274.42|271.52|274.41|271.51|3
1643885930000|2022-02-03 10:58:50|274.42|271.52|274.41|271.51|274.45|271.55|274.41|271.51|12
1643885940000|2022-02-03 10:59:00|274.43|271.53|274.31|271.41|274.43|271.53|274.31|271.41|7
1643885950000|2022-02-03 10:59:10|274.28|271.38|274.3|271.4|274.34|271.44|274.28|271.38|19
1643885960000|2022-02-03 10:59:20|274.29|271.39|274.21|271.31|274.3|271.4|274.2|271.3|12
1643885970000|2022-02-03 10:59:30|274.23|271.33|274.15|271.25|274.23|271.33|274.14|271.24|16
1643885980000|2022-02-03 10:59:40|274.14|271.24|274.06|271.16|274.15|271.25|274.06|271.16|12
1643885990000|2022-02-03 10:59:50|274.04|271.14|274.02|271.12|274.04|271.14|274.02|271.12|3
1643886000000|2022-02-03 11:00:00|274.01|271.11|273.85|270.95|274.01|271.11|273.84|270.94|13
1643886010000|2022-02-03 11:00:10|273.74|270.84|274.15|271.25|274.19|271.29|273.74|270.84|25
1643886020000|2022-02-03 11:00:20|274.17|271.27|274.25|271.35|274.28|271.38|274.15|271.25|21
1643886030000|2022-02-03 11:00:30|274.28|271.38|274.38|271.48|274.41|271.51|274.28|271.38|14
1643886040000|2022-02-03 11:00:40|274.37|271.47|274.42|271.52|274.42|271.52|274.35|271.45|11
1643886050000|2022-02-03 11:00:50|274.41|271.51|274.39|271.49|274.41|271.51|274.39|271.49|3
1643886060000|2022-02-03 11:01:00|274.38|271.48|274.3|271.4|274.39|271.49|274.26|271.36|18
1643886070000|2022-02-03 11:01:10|274.31|271.41|274.23|271.33|274.31|271.41|274.19|271.29|18
1643886080000|2022-02-03 11:01:20|274.21|271.31|274.2|271.3|274.21|271.31|274.2|271.3|2
1643886090000|2022-02-03 11:01:30|274.19|271.29|274.18|271.28|274.2|271.3|274.13|271.23|11
1643886100000|2022-02-03 11:01:40|274.17|271.27|274.11|271.21|274.17|271.27|274.11|271.21|9
1643886110000|2022-02-03 11:01:50|274.07|271.17|274.01|271.11|274.1|271.2|274.01|271.11|11
1643886120000|2022-02-03 11:02:00|274|271.1|273.97|271.07|274|271.1|273.97|271.07|10
1643886130000|2022-02-03 11:02:10|273.98|271.08|273.97|271.07|273.98|271.08|273.96|271.06|12
1643886140000|2022-02-03 11:02:20|273.98|271.08|273.97|271.07|273.98|271.08|273.92|271.02|10
1643886150000|2022-02-03 11:02:30|273.96|271.06|273.97|271.07|273.99|271.09|273.95|271.05|8
1643886160000|2022-02-03 11:02:40|273.95|271.05|273.88|270.98|273.95|271.05|273.88|270.98|3
1643886170000|2022-02-03 11:02:50|273.83|270.93|273.79|270.89|273.83|270.93|273.79|270.89|6
1643886180000|2022-02-03 11:03:00|273.78|270.88|273.76|270.86|273.79|270.89|273.69|270.79|12
1643886190000|2022-02-03 11:03:10|273.78|270.88|273.71|270.81|273.8|270.9|273.71|270.81|15
1643886200000|2022-02-03 11:03:20|273.7|270.8|273.79|270.89|273.82|270.92|273.69|270.79|17
1643886210000|2022-02-03 11:03:30|273.76|270.86|273.74|270.84|273.77|270.87|273.74|270.84|4
1643886220000|2022-02-03 11:03:40|273.75|270.85|273.87|270.97|273.87|270.97|273.71|270.81|26
1643886230000|2022-02-03 11:03:50|273.86|270.96|273.82|270.92|273.88|270.98|273.76|270.86|20
1643886240000|2022-02-03 11:04:00|273.81|270.91|273.98|271.08|273.98|271.08|273.81|270.91|24
1643886250000|2022-02-03 11:04:10|273.94|271.04|273.94|271.04|273.95|271.05|273.91|271.01|16
1643886260000|2022-02-03 11:04:20|273.93|271.03|273.9|271|273.95|271.05|273.9|271|14
1643886270000|2022-02-03 11:04:30|273.91|271.01|273.92|271.02|273.94|271.04|273.88|270.98|10
1643886280000|2022-02-03 11:04:40|273.93|271.03|273.93|271.03|273.93|271.03|273.93|271.03|1
1643886290000|2022-02-03 11:04:50|273.94|271.04|273.87|270.97|273.94|271.04|273.87|270.97|11
1643886300000|2022-02-03 11:05:00|273.86|270.96|273.69|270.79|273.86|270.96|273.68|270.78|27
1643886310000|2022-02-03 11:05:10|273.68|270.78|273.82|270.92|273.84|270.94|273.59|270.69|30
1643886320000|2022-02-03 11:05:20|273.8|270.9|273.87|270.97|273.87|270.97|273.8|270.9|20
1643886330000|2022-02-03 11:05:30|273.86|270.96|273.99|271.09|274.01|271.11|273.86|270.96|16
1643886340000|2022-02-03 11:05:40|274.05|271.15|274.09|271.19|274.1|271.2|274.05|271.15|13
1643886350000|2022-02-03 11:05:50|274.1|271.2|274.1|271.2|274.1|271.2|274.09|271.19|7
1643886360000|2022-02-03 11:06:00|274.09|271.19|273.99|271.09|274.09|271.19|273.99|271.09|11
1643886370000|2022-02-03 11:06:10|273.98|271.08|273.92|271.02|273.99|271.09|273.9|271|14
1643886380000|2022-02-03 11:06:20|273.91|271.01|274.01|271.11|274.02|271.12|273.89|270.99|10
1643886390000|2022-02-03 11:06:30|274|271.1|274.01|271.11|274.01|271.11|273.99|271.09|6
1643886400000|2022-02-03 11:06:40|273.99|271.09|273.99|271.09|274|271.1|273.99|271.09|5
1643886410000|2022-02-03 11:06:50|274|271.1|273.99|271.09|274|271.1|273.99|271.09|4
1643886420000|2022-02-03 11:07:00|273.98|271.08|274.06|271.16|274.06|271.16|273.98|271.08|13
1643886430000|2022-02-03 11:07:10|274.05|271.15|274.01|271.11|274.05|271.15|273.94|271.04|11
1643886440000|2022-02-03 11:07:20|274|271.1|274.07|271.17|274.09|271.19|273.99|271.09|19
1643886450000|2022-02-03 11:07:30|274.06|271.16|274.08|271.18|274.09|271.19|274.06|271.16|10
1643886460000|2022-02-03 11:07:40|274.09|271.19|274.21|271.31|274.21|271.31|274.06|271.16|13
1643886470000|2022-02-03 11:07:50|274.22|271.32|274.22|271.32|274.24|271.34|274.2|271.3|12
1643886480000|2022-02-03 11:08:00|274.24|271.34|274.28|271.38|274.3|271.4|274.23|271.33|13
1643886490000|2022-02-03 11:08:10|274.25|271.35|274.24|271.34|274.27|271.37|274.24|271.34|8
1643886500000|2022-02-03 11:08:20|274.25|271.35|274.25|271.35|274.26|271.36|274.24|271.34|5
1643886510000|2022-02-03 11:08:30|274.24|271.34|274.25|271.35|274.26|271.36|274.24|271.34|4
1643886520000|2022-02-03 11:08:40|274.24|271.34|274.24|271.34|274.25|271.35|274.24|271.34|5
1643886530000|2022-02-03 11:08:50|274.25|271.35|274.27|271.37|274.27|271.37|274.25|271.35|2
1643886540000|2022-02-03 11:09:00|274.28|271.38|274.3|271.4|274.3|271.4|274.27|271.37|6
1643886550000|2022-02-03 11:09:10|274.28|271.38|274.34|271.44|274.35|271.45|274.28|271.38|17
1643886560000|2022-02-03 11:09:20|274.35|271.45|274.38|271.48|274.38|271.48|274.35|271.45|9
1643886570000|2022-02-03 11:09:30|274.37|271.47|274.38|271.48|274.38|271.48|274.37|271.47|10
1643886580000|2022-02-03 11:09:40|274.37|271.47|274.39|271.49|274.41|271.51|274.37|271.47|14
1643886590000|2022-02-03 11:09:50|274.4|271.5|274.3|271.4|274.4|271.5|274.28|271.38|24
1643886600000|2022-02-03 11:10:00|274.31|271.41|274.32|271.42|274.32|271.42|274.3|271.4|6
1643886610000|2022-02-03 11:10:10|274.33|271.43|274.29|271.39|274.34|271.44|274.29|271.39|4
1643886620000|2022-02-03 11:10:20|274.3|271.4|274.33|271.43|274.33|271.43|274.3|271.4|6
1643886630000|2022-02-03 11:10:30|274.32|271.42|274.36|271.46|274.38|271.48|274.31|271.41|13
1643886640000|2022-02-03 11:10:40|274.37|271.47|274.37|271.47|274.37|271.47|274.36|271.46|11
1643886650000|2022-02-03 11:10:50|274.36|271.46|274.37|271.47|274.37|271.47|274.36|271.46|2
1643886670000|2022-02-03 11:11:10|274.36|271.46|274.33|271.43|274.37|271.47|274.32|271.42|8
1643886680000|2022-02-03 11:11:20|274.34|271.44|274.38|271.48|274.38|271.48|274.33|271.43|11
1643886690000|2022-02-03 11:11:30|274.41|271.51|274.39|271.49|274.43|271.53|274.36|271.46|10
1643886700000|2022-02-03 11:11:40|274.42|271.52|274.38|271.48|274.42|271.52|274.35|271.45|9
1643886710000|2022-02-03 11:11:50|274.36|271.46|274.41|271.51|274.41|271.51|274.36|271.46|10
1643886720000|2022-02-03 11:12:00|274.39|271.49|274.41|271.51|274.41|271.51|274.37|271.47|6
1643886730000|2022-02-03 11:12:10|274.39|271.49|274.48|271.58|274.48|271.58|274.39|271.49|4
1643886740000|2022-02-03 11:12:20|274.49|271.59|274.57|271.67|274.59|271.69|274.48|271.58|16
1643886750000|2022-02-03 11:12:30|274.58|271.68|274.59|271.69|274.62|271.72|274.57|271.67|12
1643886760000|2022-02-03 11:12:40|274.58|271.68|274.46|271.56|274.58|271.68|274.46|271.56|12
1643886770000|2022-02-03 11:12:50|274.45|271.55|274.44|271.54|274.46|271.56|274.4|271.5|12
1643886780000|2022-02-03 11:13:00|274.48|271.58|274.39|271.49|274.5|271.6|274.39|271.49|11
1643886790000|2022-02-03 11:13:10|274.43|271.53|274.35|271.45|274.43|271.53|274.3|271.4|19
1643886800000|2022-02-03 11:13:20|274.33|271.43|274.3|271.4|274.38|271.48|274.29|271.39|23
1643886810000|2022-02-03 11:13:30|274.31|271.41|274.31|271.41|274.32|271.42|274.24|271.34|6
1643886820000|2022-02-03 11:13:40|274.32|271.42|274.24|271.34|274.32|271.42|274.24|271.34|3
1643886830000|2022-02-03 11:13:50|274.27|271.37|274.3|271.4|274.3|271.4|274.27|271.37|3
1643886840000|2022-02-03 11:14:00|274.31|271.41|274.36|271.46|274.38|271.48|274.31|271.41|12
1643886850000|2022-02-03 11:14:10|274.35|271.45|274.34|271.44|274.35|271.45|274.34|271.44|6
1643886860000|2022-02-03 11:14:20|274.35|271.45|274.35|271.45|274.35|271.45|274.33|271.43|9
1643886870000|2022-02-03 11:14:30|274.34|271.44|274.35|271.45|274.35|271.45|274.34|271.44|4
1643886880000|2022-02-03 11:14:40|274.37|271.47|274.37|271.47|274.37|271.47|274.35|271.45|3
1643886890000|2022-02-03 11:14:50|274.35|271.45|274.36|271.46|274.37|271.47|274.35|271.45|3
1643886900000|2022-02-03 11:15:00|274.35|271.45|274.29|271.39|274.35|271.45|274.29|271.39|7
1643886910000|2022-02-03 11:15:10|274.28|271.38|274.11|271.21|274.28|271.38|274.11|271.21|13
1643886920000|2022-02-03 11:15:20|274.1|271.2|274.14|271.24|274.15|271.25|274.06|271.16|13
1643886930000|2022-02-03 11:15:30|274.15|271.25|274.16|271.26|274.17|271.27|274.14|271.24|5
1643886940000|2022-02-03 11:15:40|274.19|271.29|274.26|271.36|274.29|271.39|274.17|271.27|19
1643886950000|2022-02-03 11:15:50|274.31|271.41|274.27|271.37|274.31|271.41|274.27|271.37|12
1643886960000|2022-02-03 11:16:00|274.29|271.39|274.27|271.37|274.29|271.39|274.27|271.37|2
1643886970000|2022-02-03 11:16:10|274.29|271.39|274.28|271.38|274.29|271.39|274.27|271.37|3
1643886980000|2022-02-03 11:16:20|274.27|271.37|274.26|271.36|274.28|271.38|274.26|271.36|6
1643886990000|2022-02-03 11:16:30|274.27|271.37|274.24|271.34|274.27|271.37|274.24|271.34|10
1643887000000|2022-02-03 11:16:40|274.23|271.33|274.22|271.32|274.24|271.34|274.21|271.31|10
1643887010000|2022-02-03 11:16:50|274.23|271.33|274.22|271.32|274.23|271.33|274.22|271.32|2
1643887020000|2022-02-03 11:17:00|274.23|271.33|274.22|271.32|274.23|271.33|274.22|271.32|2
1643887030000|2022-02-03 11:17:10|274.23|271.33|274.21|271.31|274.23|271.33|274.21|271.31|2
1643887040000|2022-02-03 11:17:20|274.22|271.32|274.28|271.38|274.29|271.39|274.22|271.32|13
1643887050000|2022-02-03 11:17:30|274.29|271.39|274.44|271.54|274.46|271.56|274.27|271.37|22
1643887060000|2022-02-03 11:17:40|274.4|271.5|274.41|271.51|274.43|271.53|274.38|271.48|9
1643887070000|2022-02-03 11:17:50|274.42|271.52|274.43|271.53|274.45|271.55|274.41|271.51|9
1643887080000|2022-02-03 11:18:00|274.45|271.55|274.67|271.77|274.67|271.77|274.45|271.55|18
1643887090000|2022-02-03 11:18:10|274.66|271.76|274.68|271.78|274.68|271.78|274.66|271.76|2
1643887100000|2022-02-03 11:18:20|274.67|271.77|274.5|271.6|274.67|271.77|274.5|271.6|14
1643887110000|2022-02-03 11:18:30|274.51|271.61|274.46|271.56|274.51|271.61|274.46|271.56|12
1643887120000|2022-02-03 11:18:40|274.44|271.54|274.41|271.51|274.44|271.54|274.4|271.5|14
1643887130000|2022-02-03 11:18:50|274.4|271.5|274.26|271.36|274.4|271.5|274.26|271.36|10
1643887140000|2022-02-03 11:19:00|274.27|271.37|274.1|271.2|274.27|271.37|274.1|271.2|10
1643887150000|2022-02-03 11:19:10|274.09|271.19|274.06|271.16|274.12|271.22|273.92|271.02|29
1643887160000|2022-02-03 11:19:20|274.07|271.17|273.99|271.09|274.07|271.17|273.93|271.03|16
1643887170000|2022-02-03 11:19:30|273.91|271.01|273.92|271.02|274.03|271.13|273.91|271.01|18
1643887180000|2022-02-03 11:19:40|273.88|270.98|273.96|271.06|273.97|271.07|273.84|270.94|22
1643887190000|2022-02-03 11:19:50|273.97|271.07|273.99|271.09|274.01|271.11|273.92|271.02|24
1643887200000|2022-02-03 11:20:00|273.96|271.06|273.99|271.09|273.99|271.09|273.92|271.02|9
1643887210000|2022-02-03 11:20:10|273.98|271.08|273.86|270.96|273.98|271.08|273.84|270.94|23
1643887220000|2022-02-03 11:20:20|273.87|270.97|273.61|270.71|273.87|270.97|273.61|270.71|21
1643887230000|2022-02-03 11:20:30|273.62|270.72|273.66|270.76|273.69|270.79|273.56|270.66|20
1643887240000|2022-02-03 11:20:40|273.65|270.75|273.64|270.74|273.7|270.8|273.56|270.66|19
1643887250000|2022-02-03 11:20:50|273.65|270.75|273.62|270.72|273.7|270.8|273.62|270.72|15
1643887260000|2022-02-03 11:21:00|273.61|270.71|273.68|270.78|273.7|270.8|273.61|270.71|13
1643887270000|2022-02-03 11:21:10|273.69|270.79|273.89|270.99|273.94|271.04|273.69|270.79|19
1643887280000|2022-02-03 11:21:20|273.91|271.01|273.74|270.84|273.91|271.01|273.73|270.83|14
1643887290000|2022-02-03 11:21:30|273.75|270.85|273.73|270.83|273.76|270.86|273.7|270.8|21
1643887300000|2022-02-03 11:21:40|273.68|270.78|273.71|270.81|273.74|270.84|273.68|270.78|9
1643887310000|2022-02-03 11:21:50|273.72|270.82|273.67|270.77|273.72|270.82|273.66|270.76|10
1643887320000|2022-02-03 11:22:00|273.66|270.76|273.62|270.72|273.69|270.79|273.62|270.72|17
1643887330000|2022-02-03 11:22:10|273.61|270.71|273.61|270.71|273.67|270.77|273.6|270.7|14
1643887340000|2022-02-03 11:22:20|273.63|270.73|273.66|270.76|273.68|270.78|273.6|270.7|15
1643887350000|2022-02-03 11:22:30|273.65|270.75|273.64|270.74|273.66|270.76|273.63|270.73|9
1643887360000|2022-02-03 11:22:40|273.66|270.76|273.64|270.74|273.67|270.77|273.62|270.72|15
1643887370000|2022-02-03 11:22:50|273.63|270.73|273.63|270.73|273.64|270.74|273.62|270.72|10
1643887380000|2022-02-03 11:23:00|273.64|270.74|273.71|270.81|273.71|270.81|273.64|270.74|12
1643887390000|2022-02-03 11:23:10|273.67|270.77|273.75|270.85|273.81|270.91|273.67|270.77|18
1643887400000|2022-02-03 11:23:20|273.76|270.86|273.7|270.8|273.76|270.86|273.7|270.8|20
1643887410000|2022-02-03 11:23:30|273.71|270.81|273.7|270.8|273.71|270.81|273.67|270.77|20
1643887420000|2022-02-03 11:23:40|273.69|270.79|273.65|270.75|273.71|270.81|273.65|270.75|19
1643887430000|2022-02-03 11:23:50|273.66|270.76|273.78|270.88|273.78|270.88|273.64|270.74|20
1643887440000|2022-02-03 11:24:00|273.82|270.92|273.8|270.9|273.84|270.94|273.79|270.89|12
1643887450000|2022-02-03 11:24:10|273.79|270.89|273.8|270.9|273.8|270.9|273.79|270.89|4
1643887460000|2022-02-03 11:24:20|273.81|270.91|273.81|270.91|273.81|270.91|273.81|270.91|1
1643887470000|2022-02-03 11:24:30|273.8|270.9|273.81|270.91|273.81|270.91|273.8|270.9|2
1643887480000|2022-02-03 11:24:40|273.82|270.92|273.81|270.91|273.82|270.92|273.81|270.91|8
1643887490000|2022-02-03 11:24:50|273.8|270.9|273.8|270.9|273.82|270.92|273.79|270.89|8
1643887500000|2022-02-03 11:25:00|273.81|270.91|273.76|270.86|273.81|270.91|273.74|270.84|17
1643887510000|2022-02-03 11:25:10|273.75|270.85|273.72|270.82|273.75|270.85|273.71|270.81|15
1643887520000|2022-02-03 11:25:20|273.71|270.81|273.74|270.84|273.74|270.84|273.69|270.79|9
1643887530000|2022-02-03 11:25:30|273.76|270.86|273.72|270.82|273.76|270.86|273.72|270.82|6
1643887540000|2022-02-03 11:25:40|273.73|270.83|273.78|270.88|273.8|270.9|273.73|270.83|16
1643887550000|2022-02-03 11:25:50|273.77|270.87|273.79|270.89|273.79|270.89|273.77|270.87|7
1643887560000|2022-02-03 11:26:00|273.8|270.9|273.81|270.91|273.81|270.91|273.8|270.9|2
1643887570000|2022-02-03 11:26:10|273.79|270.89|273.84|270.94|273.86|270.96|273.79|270.89|14
1643887580000|2022-02-03 11:26:20|273.83|270.93|273.85|270.95|273.85|270.95|273.83|270.93|3
1643887590000|2022-02-03 11:26:30|273.86|270.96|273.89|270.99|273.9|271|273.86|270.96|11
1643887600000|2022-02-03 11:26:40|273.9|271|274.17|271.27|274.22|271.32|273.88|270.98|20
1643887610000|2022-02-03 11:26:50|274.15|271.25|274.11|271.21|274.17|271.27|274.1|271.2|23
1643887620000|2022-02-03 11:27:00|274.1|271.2|274.05|271.15|274.12|271.22|274.05|271.15|12
1643887630000|2022-02-03 11:27:10|274.06|271.16|274.11|271.21|274.12|271.22|274.05|271.15|14
1643887640000|2022-02-03 11:27:20|274.09|271.19|273.97|271.07|274.1|271.2|273.96|271.06|13
1643887650000|2022-02-03 11:27:30|273.95|271.05|274.06|271.16|274.08|271.18|273.95|271.05|26
1643887660000|2022-02-03 11:27:40|274.07|271.17|274.06|271.16|274.07|271.17|274.06|271.16|8
1643887670000|2022-02-03 11:27:50|274.05|271.15|274.06|271.16|274.06|271.16|274.03|271.13|5
1643887690000|2022-02-03 11:28:10|274.05|271.15|274.05|271.15|274.05|271.15|274.05|271.15|1
1643887700000|2022-02-03 11:28:20|274.06|271.16|274.1|271.2|274.1|271.2|274.06|271.16|5
1643887710000|2022-02-03 11:28:30|274.09|271.19|274.19|271.29|274.21|271.31|274.09|271.19|13
1643887720000|2022-02-03 11:28:40|274.2|271.3|274.22|271.32|274.22|271.32|274.19|271.29|6
1643887730000|2022-02-03 11:28:50|274.23|271.33|274.41|271.51|274.41|271.51|274.23|271.33|8
1643887740000|2022-02-03 11:29:00|274.44|271.54|274.86|271.96|274.86|271.96|274.44|271.54|20
1643887750000|2022-02-03 11:29:10|274.88|271.98|274.92|272.02|275.1|272.2|274.84|271.94|26
1643887760000|2022-02-03 11:29:20|274.91|272.01|275.05|272.15|275.07|272.17|274.85|271.95|28
1643887770000|2022-02-03 11:29:30|275.06|272.16|275.19|272.29|275.19|272.29|275.02|272.12|20
1643887780000|2022-02-03 11:29:40|275.13|272.23|275.09|272.19|275.13|272.23|275.09|272.19|13
1643887790000|2022-02-03 11:29:50|275.1|272.2|275.29|272.39|275.29|272.39|275.06|272.16|25
1643887800000|2022-02-03 11:30:00|275.33|272.43|275.3|272.4|275.38|272.48|275.23|272.33|23
1643887810000|2022-02-03 11:30:10|275.29|272.39|275.3|272.4|275.33|272.43|275.18|272.28|26
1643887820000|2022-02-03 11:30:20|275.28|272.38|275.3|272.4|275.3|272.4|275.24|272.34|11
1643887830000|2022-02-03 11:30:30|275.27|272.37|275.21|272.31|275.27|272.37|275.21|272.31|14
1643887840000|2022-02-03 11:30:40|275.22|272.32|275.14|272.24|275.22|272.32|275.14|272.24|12
1643887850000|2022-02-03 11:30:50|275.2|272.3|275.28|272.38|275.31|272.41|275.13|272.23|18
1643887860000|2022-02-03 11:31:00|275.27|272.37|275.3|272.4|275.35|272.45|275.22|272.32|20
1643887870000|2022-02-03 11:31:10|275.29|272.39|276.05|273.15|276.05|273.15|275.28|272.38|31
1643887880000|2022-02-03 11:31:20|275.97|273.07|276.12|273.22|276.18|273.28|275.97|273.07|29
1643887890000|2022-02-03 11:31:30|276.1|273.2|276.05|273.15|276.35|273.45|276|273.1|32
1643887900000|2022-02-03 11:31:40|276.03|273.13|276.12|273.22|276.14|273.24|276.03|273.13|25
1643887910000|2022-02-03 11:31:50|276.11|273.21|276.26|273.36|276.34|273.44|276.11|273.21|29
1643887920000|2022-02-03 11:32:00|276.25|273.35|276.19|273.29|276.29|273.39|276.18|273.28|21
1643887930000|2022-02-03 11:32:10|276.18|273.28|276.12|273.22|276.21|273.31|276.12|273.22|19
1643887940000|2022-02-03 11:32:20|276.13|273.23|276.35|273.45|276.35|273.45|276.12|273.22|26
1643887950000|2022-02-03 11:32:30|276.34|273.44|276.6|273.7|276.6|273.7|276.34|273.44|17
1643887960000|2022-02-03 11:32:40|276.58|273.68|276.67|273.77|276.75|273.85|276.58|273.68|29
1643887970000|2022-02-03 11:32:50|276.7|273.8|276.66|273.76|276.74|273.84|276.66|273.76|21
1643887980000|2022-02-03 11:33:00|276.64|273.74|276.53|273.63|276.64|273.74|276.5|273.6|20
1643887990000|2022-02-03 11:33:10|276.5|273.6|276.39|273.49|276.64|273.74|276.38|273.48|28
1643888000000|2022-02-03 11:33:20|276.4|273.5|276.61|273.71|276.61|273.71|276.28|273.38|23
1643888010000|2022-02-03 11:33:30|276.62|273.72|276.5|273.6|276.62|273.72|276.46|273.56|22
1643888020000|2022-02-03 11:33:40|276.49|273.59|276.48|273.58|276.53|273.63|276.45|273.55|20
1643888030000|2022-02-03 11:33:50|276.49|273.59|276.53|273.63|276.56|273.66|276.47|273.57|14
1643888040000|2022-02-03 11:34:00|276.52|273.62|276.43|273.53|276.54|273.64|276.41|273.51|14
1643888050000|2022-02-03 11:34:10|276.42|273.52|276.35|273.45|276.44|273.54|276.35|273.45|9
1643888060000|2022-02-03 11:34:20|276.36|273.46|276.41|273.51|276.41|273.51|276.25|273.35|19
1643888070000|2022-02-03 11:34:30|276.38|273.48|276.37|273.47|276.41|273.51|276.29|273.39|21
1643888080000|2022-02-03 11:34:40|276.36|273.46|276.43|273.53|276.45|273.55|276.28|273.38|19
1643888090000|2022-02-03 11:34:50|276.45|273.55|276.35|273.45|276.45|273.55|276.35|273.45|14
1643888100000|2022-02-03 11:35:00|276.36|273.46|276.41|273.51|276.43|273.53|276.36|273.46|13
1643888110000|2022-02-03 11:35:10|276.42|273.52|276.61|273.71|276.61|273.71|276.42|273.52|14
1643888120000|2022-02-03 11:35:20|276.6|273.7|276.67|273.77|276.68|273.78|276.6|273.7|10
1643888130000|2022-02-03 11:35:30|276.68|273.78|276.84|273.94|276.86|273.96|276.68|273.78|21
1643888140000|2022-02-03 11:35:40|276.85|273.95|276.9|274|276.91|274.01|276.85|273.95|10
1643888150000|2022-02-03 11:35:50|276.91|274.01|276.91|274.01|276.91|274.01|276.9|274|3
1643888160000|2022-02-03 11:36:00|276.9|274|276.97|274.07|276.98|274.08|276.89|273.99|12
1643888170000|2022-02-03 11:36:10|277.03|274.13|276.98|274.08|277.28|274.38|276.97|274.07|28
1643888180000|2022-02-03 11:36:20|276.89|273.99|276.87|273.97|277|274.1|276.87|273.97|27
1643888190000|2022-02-03 11:36:30|276.86|273.96|276.72|273.82|276.86|273.96|276.7|273.8|18
1643888200000|2022-02-03 11:36:40|276.7|273.8|276.69|273.79|276.71|273.81|276.69|273.79|20
1643888210000|2022-02-03 11:36:50|276.7|273.8|276.7|273.8|276.71|273.81|276.69|273.79|12
1643888220000|2022-02-03 11:37:00|276.69|273.79|276.31|273.41|276.69|273.79|276.31|273.41|21
1643888230000|2022-02-03 11:37:10|276.3|273.4|276.4|273.5|276.4|273.5|276.15|273.25|21
1643888240000|2022-02-03 11:37:20|276.44|273.54|276.52|273.62|276.6|273.7|276.44|273.54|17
1643888250000|2022-02-03 11:37:30|276.51|273.61|276.59|273.69|276.62|273.72|276.51|273.61|17
1643888260000|2022-02-03 11:37:40|276.58|273.68|276.51|273.61|276.6|273.7|276.51|273.61|15
1643888270000|2022-02-03 11:37:50|276.5|273.6|276.44|273.54|276.53|273.63|276.44|273.54|18
1643888280000|2022-02-03 11:38:00|276.4|273.5|276.29|273.39|276.4|273.5|276.29|273.39|13
1643888290000|2022-02-03 11:38:10|276.24|273.34|276.34|273.44|276.34|273.44|276.24|273.34|13
1643888300000|2022-02-03 11:38:20|276.33|273.43|276.27|273.37|276.33|273.43|276.25|273.35|14
1643888310000|2022-02-03 11:38:30|276.29|273.39|276.33|273.43|276.48|273.58|276.29|273.39|25
1643888320000|2022-02-03 11:38:40|276.36|273.46|276.25|273.35|276.36|273.46|276.22|273.32|17
1643888330000|2022-02-03 11:38:50|276.26|273.36|276.24|273.34|276.27|273.37|276.24|273.34|5
1643888340000|2022-02-03 11:39:00|276.25|273.35|276.21|273.31|276.25|273.35|276.17|273.27|14
1643888350000|2022-02-03 11:39:10|276.2|273.3|276.19|273.29|276.21|273.31|276.18|273.28|15
1643888360000|2022-02-03 11:39:20|276.2|273.3|276.21|273.31|276.21|273.31|276.19|273.29|14
1643888370000|2022-02-03 11:39:30|276.22|273.32|276.14|273.24|276.22|273.32|276.13|273.23|22
1643888380000|2022-02-03 11:39:40|276.13|273.23|276.16|273.26|276.21|273.31|276.13|273.23|19
1643888390000|2022-02-03 11:39:50|276.14|273.24|276.18|273.28|276.19|273.29|276.14|273.24|13
1643888400000|2022-02-03 11:40:00|276.19|273.29|276.31|273.41|276.31|273.41|276.18|273.28|19
1643888410000|2022-02-03 11:40:10|276.28|273.38|276.32|273.42|276.32|273.42|276.28|273.38|9
1643888420000|2022-02-03 11:40:20|276.3|273.4|276.31|273.41|276.34|273.44|276.29|273.39|10
1643888430000|2022-02-03 11:40:30|276.33|273.43|276.26|273.36|276.33|273.43|276.24|273.34|23
1643888440000|2022-02-03 11:40:40|276.3|273.4|276.25|273.35|276.31|273.41|276.25|273.35|9
1643888450000|2022-02-03 11:40:50|276.26|273.36|276.24|273.34|276.26|273.36|276.24|273.34|3
1643888460000|2022-02-03 11:41:00|276.25|273.35|276.28|273.38|276.28|273.38|276.21|273.31|16
1643888470000|2022-02-03 11:41:10|276.27|273.37|276.19|273.29|276.27|273.37|276.17|273.27|20
1643888480000|2022-02-03 11:41:20|276.21|273.31|276.09|273.19|276.22|273.32|276.09|273.19|9
1643888490000|2022-02-03 11:41:30|276.16|273.26|276.24|273.34|276.24|273.34|276.14|273.24|7
1643888500000|2022-02-03 11:41:40|276.29|273.39|276.33|273.43|276.35|273.45|276.29|273.39|13
1643888510000|2022-02-03 11:41:50|276.34|273.44|276.29|273.39|276.35|273.45|276.29|273.39|17
1643888520000|2022-02-03 11:42:00|276.31|273.41|276.29|273.39|276.31|273.41|276.23|273.33|14
1643888530000|2022-02-03 11:42:10|276.31|273.41|276.21|273.31|276.31|273.41|276.21|273.31|22
1643888540000|2022-02-03 11:42:20|276.24|273.34|276.21|273.31|276.24|273.34|276.19|273.29|13
1643888550000|2022-02-03 11:42:30|276.22|273.32|276.21|273.31|276.22|273.32|276.21|273.31|2
1643888560000|2022-02-03 11:42:40|276.23|273.33|276.22|273.32|276.25|273.35|276.22|273.32|17
1643888570000|2022-02-03 11:42:50|276.23|273.33|276.24|273.34|276.26|273.36|276.23|273.33|3
1643888580000|2022-02-03 11:43:00|276.26|273.36|276.3|273.4|276.3|273.4|276.22|273.32|17
1643888590000|2022-02-03 11:43:10|276.31|273.41|276.53|273.63|276.53|273.63|276.31|273.41|21
1643888600000|2022-02-03 11:43:20|276.52|273.62|276.47|273.57|276.57|273.67|276.45|273.55|21
1643888610000|2022-02-03 11:43:30|276.48|273.58|276.54|273.64|276.54|273.64|276.41|273.51|20
1643888620000|2022-02-03 11:43:40|276.51|273.61|276.48|273.58|276.51|273.61|276.48|273.58|6
1643888630000|2022-02-03 11:43:50|276.3|273.4|276.36|273.46|276.41|273.51|276.3|273.4|17
1643888640000|2022-02-03 11:44:00|276.32|273.42|276.45|273.55|276.51|273.61|276.32|273.42|25
1643888650000|2022-02-03 11:44:10|276.46|273.56|276.45|273.55|276.47|273.57|276.44|273.54|6
1643888660000|2022-02-03 11:44:20|276.46|273.56|276.52|273.62|276.52|273.62|276.45|273.55|7
1643888670000|2022-02-03 11:44:30|276.54|273.64|276.51|273.61|276.54|273.64|276.5|273.6|8
1643888680000|2022-02-03 11:44:40|276.52|273.62|276.6|273.7|276.61|273.71|276.51|273.61|18
1643888690000|2022-02-03 11:44:50|276.59|273.69|276.54|273.64|276.59|273.69|276.48|273.58|18
1643888700000|2022-02-03 11:45:00|276.55|273.65|276.55|273.65|276.56|273.66|276.52|273.62|24
1643888710000|2022-02-03 11:45:10|276.56|273.66|276.76|273.86|276.79|273.89|276.55|273.65|21
1643888720000|2022-02-03 11:45:20|276.86|273.96|276.81|273.91|276.86|273.96|276.8|273.9|20
1643888730000|2022-02-03 11:45:30|276.79|273.89|276.92|274.02|276.92|274.02|276.79|273.89|18
1643888740000|2022-02-03 11:45:40|276.91|274.01|276.83|273.93|276.93|274.03|276.82|273.92|20
1643888750000|2022-02-03 11:45:50|276.82|273.92|276.55|273.65|276.83|273.93|276.5|273.6|33
1643888760000|2022-02-03 11:46:00|276.52|273.62|276.28|273.38|276.54|273.64|276.24|273.34|32
1643888770000|2022-02-03 11:46:10|276.3|273.4|276.13|273.23|276.3|273.4|276.13|273.23|19
1643888780000|2022-02-03 11:46:20|276.12|273.22|276|273.1|276.13|273.23|276|273.1|22
1643888790000|2022-02-03 11:46:30|275.96|273.06|275.82|272.92|275.96|273.06|275.74|272.84|25
1643888800000|2022-02-03 11:46:40|275.76|272.86|275.91|273.01|275.92|273.02|275.72|272.82|23
1643888810000|2022-02-03 11:46:50|275.89|272.99|275.91|273.01|275.91|273.01|275.88|272.98|11
1643888820000|2022-02-03 11:47:00|275.92|273.02|275.92|273.02|275.93|273.03|275.91|273.01|7
1643888830000|2022-02-03 11:47:10|275.9|273|275.88|272.98|275.93|273.03|275.87|272.97|14
1643888840000|2022-02-03 11:47:20|275.87|272.97|275.92|273.02|275.98|273.08|275.87|272.97|20
1643888850000|2022-02-03 11:47:30|275.91|273.01|275.79|272.89|275.93|273.03|275.79|272.89|19
1643888860000|2022-02-03 11:47:40|275.78|272.88|275.81|272.91|275.81|272.91|275.75|272.85|11
1643888870000|2022-02-03 11:47:50|275.76|272.86|275.67|272.77|275.8|272.9|275.62|272.72|23
1643888880000|2022-02-03 11:48:00|275.66|272.76|275.66|272.76|275.68|272.78|275.63|272.73|15
1643888890000|2022-02-03 11:48:10|275.64|272.74|275.72|272.82|275.79|272.89|275.64|272.74|20
1643888900000|2022-02-03 11:48:20|275.71|272.81|275.93|273.03|275.93|273.03|275.71|272.81|19
1643888910000|2022-02-03 11:48:30|275.94|273.04|276|273.1|276|273.1|275.92|273.02|18
1643888920000|2022-02-03 11:48:40|275.99|273.09|275.98|273.08|276.01|273.11|275.98|273.08|10
1643888930000|2022-02-03 11:48:50|275.97|273.07|275.99|273.09|275.99|273.09|275.97|273.07|7
1643888940000|2022-02-03 11:49:00|275.98|273.08|276.01|273.11|276.01|273.11|275.98|273.08|4
1643888950000|2022-02-03 11:49:10|276|273.1|276.01|273.11|276.03|273.13|276|273.1|10
1643888960000|2022-02-03 11:49:20|276.02|273.12|276.03|273.13|276.04|273.14|276.01|273.11|7
1643888970000|2022-02-03 11:49:30|276.05|273.15|276.05|273.15|276.05|273.15|276.02|273.12|17
1643888980000|2022-02-03 11:49:40|276.03|273.13|276.04|273.14|276.06|273.16|276.02|273.12|20
1643888990000|2022-02-03 11:49:50|276.03|273.13|276.04|273.14|276.05|273.15|276.03|273.13|4
1643889000000|2022-02-03 11:50:00|276.05|273.15|276.04|273.14|276.05|273.15|276.02|273.12|8
1643889010000|2022-02-03 11:50:10|276.03|273.13|276.04|273.14|276.04|273.14|276.02|273.12|11
1643889020000|2022-02-03 11:50:20|276.05|273.15|275.95|273.05|276.05|273.15|275.88|272.98|24
1643889030000|2022-02-03 11:50:30|275.94|273.04|275.93|273.03|275.96|273.06|275.86|272.96|14
1643889040000|2022-02-03 11:50:40|275.96|273.06|275.9|273|275.96|273.06|275.76|272.86|29
1643889050000|2022-02-03 11:50:50|275.91|273.01|275.87|272.97|275.91|273.01|275.82|272.92|15
1643889060000|2022-02-03 11:51:00|275.91|273.01|276.2|273.3|276.22|273.32|275.86|272.96|24
1643889070000|2022-02-03 11:51:10|276.21|273.31|276.24|273.34|276.25|273.35|276.18|273.28|17
1643889080000|2022-02-03 11:51:20|276.22|273.32|276.2|273.3|276.25|273.35|276.15|273.25|17
1643889090000|2022-02-03 11:51:30|276.18|273.28|276.19|273.29|276.21|273.31|276.16|273.26|18
1643889100000|2022-02-03 11:51:40|276.18|273.28|276.24|273.34|276.29|273.39|276.18|273.28|18
1643889110000|2022-02-03 11:51:50|276.23|273.33|276.22|273.32|276.27|273.37|276.19|273.29|15
1643889120000|2022-02-03 11:52:00|276.2|273.3|276.27|273.37|276.29|273.39|276.2|273.3|25
1643889130000|2022-02-03 11:52:10|276.29|273.39|276.22|273.32|276.42|273.52|276.22|273.32|23
1643889140000|2022-02-03 11:52:20|276.23|273.33|276.22|273.32|276.23|273.33|276.21|273.31|6
1643889150000|2022-02-03 11:52:30|276.21|273.31|276.2|273.3|276.24|273.34|276.2|273.3|7
1643889160000|2022-02-03 11:52:40|276.21|273.31|276.24|273.34|276.24|273.34|276.2|273.3|6
1643889170000|2022-02-03 11:52:50|276.23|273.33|276.21|273.31|276.24|273.34|276.2|273.3|18
1643889180000|2022-02-03 11:53:00|276.22|273.32|276.22|273.32|276.22|273.32|276.2|273.3|7
1643889190000|2022-02-03 11:53:10|276.23|273.33|276.19|273.29|276.25|273.35|276.19|273.29|12
1643889200000|2022-02-03 11:53:20|276.2|273.3|276.15|273.25|276.2|273.3|276.13|273.23|14
1643889210000|2022-02-03 11:53:30|276.16|273.26|276.13|273.23|276.17|273.27|276.11|273.21|19
1643889220000|2022-02-03 11:53:40|276.11|273.21|276.1|273.2|276.11|273.21|276.1|273.2|4
1643889230000|2022-02-03 11:53:50|276.07|273.17|276.06|273.16|276.07|273.17|276.05|273.15|7
1643889240000|2022-02-03 11:54:00|276.05|273.15|275.98|273.08|276.05|273.15|275.89|272.99|25
1643889250000|2022-02-03 11:54:10|275.97|273.07|275.97|273.07|275.99|273.09|275.95|273.05|18
1643889260000|2022-02-03 11:54:20|275.98|273.08|275.95|273.05|275.98|273.08|275.94|273.04|7
1643889270000|2022-02-03 11:54:30|275.96|273.06|275.99|273.09|276.01|273.11|275.96|273.06|13
1643889280000|2022-02-03 11:54:40|275.98|273.08|275.98|273.08|276|273.1|275.97|273.07|9
1643889290000|2022-02-03 11:54:50|275.97|273.07|275.96|273.06|275.97|273.07|275.96|273.06|2
1643889300000|2022-02-03 11:55:00|275.95|273.05|275.96|273.06|275.96|273.06|275.95|273.05|6
1643889310000|2022-02-03 11:55:10|275.97|273.07|276.2|273.3|276.2|273.3|275.96|273.06|19
1643889320000|2022-02-03 11:55:20|276.22|273.32|276.09|273.19|276.22|273.32|276.09|273.19|18
1643889330000|2022-02-03 11:55:30|276.08|273.18|276.1|273.2|276.1|273.2|276.07|273.17|8
1643889340000|2022-02-03 11:55:40|276.09|273.19|276.03|273.13|276.11|273.21|276.03|273.13|15
1643889350000|2022-02-03 11:55:50|276.05|273.15|276.06|273.16|276.09|273.19|276.04|273.14|14
1643889360000|2022-02-03 11:56:00|276.05|273.15|276.12|273.22|276.17|273.27|276.04|273.14|26
1643889370000|2022-02-03 11:56:10|276.14|273.24|276.12|273.22|276.14|273.24|276.1|273.2|16
1643889380000|2022-02-03 11:56:20|276.14|273.24|276.13|273.23|276.15|273.25|276.11|273.21|7
1643889390000|2022-02-03 11:56:30|276.14|273.24|276.17|273.27|276.2|273.3|276.14|273.24|10
1643889400000|2022-02-03 11:56:40|276.19|273.29|276.19|273.29|276.21|273.31|276.17|273.27|4
1643889410000|2022-02-03 11:56:50|276.21|273.31|276.2|273.3|276.21|273.31|276.19|273.29|4
1643889420000|2022-02-03 11:57:00|276.21|273.31|276.22|273.32|276.22|273.32|276.2|273.3|3
1643889430000|2022-02-03 11:57:10|276.2|273.3|276.28|273.38|276.29|273.39|276.2|273.3|14
1643889440000|2022-02-03 11:57:20|276.27|273.37|276.28|273.38|276.29|273.39|276.26|273.36|10
1643889450000|2022-02-03 11:57:30|276.29|273.39|276.29|273.39|276.3|273.4|276.28|273.38|7
1643889460000|2022-02-03 11:57:40|276.3|273.4|276.4|273.5|276.4|273.5|276.29|273.39|11
1643889470000|2022-02-03 11:57:50|276.41|273.51|276.41|273.51|276.41|273.51|276.39|273.49|7
1643889480000|2022-02-03 11:58:00|276.4|273.5|276.43|273.53|276.44|273.54|276.34|273.44|18
1643889490000|2022-02-03 11:58:10|276.39|273.49|276.4|273.5|276.46|273.56|276.38|273.48|15
1643889500000|2022-02-03 11:58:20|276.38|273.48|276.48|273.58|276.49|273.59|276.38|273.48|20
1643889510000|2022-02-03 11:58:30|276.47|273.57|276.52|273.62|276.53|273.63|276.46|273.56|15
1643889520000|2022-02-03 11:58:40|276.53|273.63|276.52|273.62|276.53|273.63|276.45|273.55|14
1643889530000|2022-02-03 11:58:50|276.51|273.61|276.49|273.59|276.51|273.61|276.46|273.56|13
1643889540000|2022-02-03 11:59:00|276.48|273.58|276.45|273.55|276.49|273.59|276.44|273.54|8
1643889550000|2022-02-03 11:59:10|276.42|273.52|276.42|273.52|276.44|273.54|276.42|273.52|5
1643889560000|2022-02-03 11:59:20|276.43|273.53|276.48|273.58|276.48|273.58|276.43|273.53|5
1643889570000|2022-02-03 11:59:30|276.47|273.57|276.48|273.58|276.48|273.58|276.43|273.53|12
1643889580000|2022-02-03 11:59:40|276.44|273.54|276.48|273.58|276.49|273.59|276.43|273.53|11
1643889590000|2022-02-03 11:59:50|276.49|273.59|276.51|273.61|276.52|273.62|276.46|273.56|9
1643889600000|2022-02-03 12:00:00|276.5|273.6|276.65|273.75|276.7|273.8|276.5|273.6|29
1643889610000|2022-02-03 12:00:10|276.64|273.74|276.53|273.63|276.65|273.75|276.41|273.51|29
1643889620000|2022-02-03 12:00:20|276.52|273.62|276.53|273.63|276.55|273.65|276.47|273.57|19
1643889630000|2022-02-03 12:00:30|276.55|273.65|276.52|273.62|276.64|273.74|276.5|273.6|25
1643889640000|2022-02-03 12:00:40|276.44|273.54|276.36|273.46|276.48|273.58|276.35|273.45|25
1643889650000|2022-02-03 12:00:50|276.33|273.43|276.34|273.44|276.36|273.46|276.32|273.42|8
1643889660000|2022-02-03 12:01:00|276.33|273.43|276.27|273.37|276.34|273.44|276.23|273.33|22
1643889670000|2022-02-03 12:01:10|276.28|273.38|276.28|273.38|276.34|273.44|276.26|273.36|18
1643889680000|2022-02-03 12:01:20|276.29|273.39|276.25|273.35|276.29|273.39|276.25|273.35|17
1643889690000|2022-02-03 12:01:30|276.24|273.34|276.27|273.37|276.3|273.4|276.24|273.34|17
1643889700000|2022-02-03 12:01:40|276.26|273.36|276.22|273.32|276.26|273.36|276.22|273.32|13
1643889710000|2022-02-03 12:01:50|276.21|273.31|276.04|273.14|276.22|273.32|276.03|273.13|13
1643889720000|2022-02-03 12:02:00|275.99|273.09|275.84|272.94|275.99|273.09|275.84|272.94|26
1643889730000|2022-02-03 12:02:10|275.87|272.97|275.8|272.9|275.88|272.98|275.8|272.9|27
1643889740000|2022-02-03 12:02:20|275.87|272.97|275.86|272.96|275.87|272.97|275.84|272.94|11
1643889750000|2022-02-03 12:02:30|275.87|272.97|275.89|272.99|275.89|272.99|275.84|272.94|23
1643889760000|2022-02-03 12:02:40|275.92|273.02|275.95|273.05|275.95|273.05|275.91|273.01|12
1643889770000|2022-02-03 12:02:50|275.94|273.04|275.87|272.97|275.96|273.06|275.84|272.94|28
1643889780000|2022-02-03 12:03:00|275.88|272.98|275.9|273|275.9|273|275.88|272.98|7
1643889790000|2022-02-03 12:03:10|275.89|272.99|276.01|273.11|276.05|273.15|275.89|272.99|11
1643889800000|2022-02-03 12:03:20|276|273.1|276|273.1|276|273.1|276|273.1|1
1643889810000|2022-02-03 12:03:30|275.99|273.09|275.99|273.09|275.99|273.09|275.99|273.09|1
1643889820000|2022-02-03 12:03:40|275.98|273.08|275.98|273.08|275.98|273.08|275.97|273.07|3
1643889830000|2022-02-03 12:03:50|275.97|273.07|275.94|273.04|275.99|273.09|275.93|273.03|11
1643889840000|2022-02-03 12:04:00|275.93|273.03|275.94|273.04|275.95|273.05|275.93|273.03|6
1643889850000|2022-02-03 12:04:10|275.93|273.03|275.91|273.01|275.93|273.03|275.91|273.01|5
1643889860000|2022-02-03 12:04:20|275.92|273.02|275.91|273.01|275.92|273.02|275.88|272.98|12
1643889870000|2022-02-03 12:04:30|275.9|273|275.91|273.01|275.91|273.01|275.87|272.97|3
1643889880000|2022-02-03 12:04:40|275.87|272.97|275.76|272.86|275.87|272.97|275.71|272.81|32
1643889890000|2022-02-03 12:04:50|275.75|272.85|275.67|272.77|275.75|272.85|275.66|272.76|20
1643889900000|2022-02-03 12:05:00|275.68|272.78|275.65|272.75|275.68|272.78|275.65|272.75|9
1643889910000|2022-02-03 12:05:10|275.66|272.76|275.79|272.89|275.84|272.94|275.66|272.76|15
1643889920000|2022-02-03 12:05:20|275.8|272.9|275.78|272.88|275.83|272.93|275.78|272.88|14
1643889930000|2022-02-03 12:05:30|275.79|272.89|275.75|272.85|275.79|272.89|275.74|272.84|12
1643889940000|2022-02-03 12:05:40|275.76|272.86|275.77|272.87|275.77|272.87|275.74|272.84|9
1643889950000|2022-02-03 12:05:50|275.78|272.88|275.76|272.86|275.79|272.89|275.76|272.86|12
1643889960000|2022-02-03 12:06:00|275.75|272.85|275.75|272.85|275.77|272.87|275.75|272.85|9
1643889970000|2022-02-03 12:06:10|275.74|272.84|275.65|272.75|275.79|272.89|275.64|272.74|21
1643889980000|2022-02-03 12:06:20|275.64|272.74|275.61|272.71|275.67|272.77|275.6|272.7|12
1643889990000|2022-02-03 12:06:30|275.6|272.7|275.29|272.39|275.6|272.7|275.29|272.39|21
1643890000000|2022-02-03 12:06:40|275.27|272.37|275.33|272.43|275.37|272.47|275.12|272.22|29
1643890010000|2022-02-03 12:06:50|275.34|272.44|275.25|272.35|275.35|272.45|275.25|272.35|15
1643890020000|2022-02-03 12:07:00|275.26|272.36|275.33|272.43|275.33|272.43|275.26|272.36|9
1643890030000|2022-02-03 12:07:10|275.32|272.42|275.31|272.41|275.42|272.52|275.3|272.4|10
1643890040000|2022-02-03 12:07:20|275.39|272.49|275.33|272.43|275.39|272.49|275.32|272.42|17
1643890050000|2022-02-03 12:07:30|275.35|272.45|275.29|272.39|275.35|272.45|275.28|272.38|16
1643890060000|2022-02-03 12:07:40|275.28|272.38|275.41|272.51|275.41|272.51|275.28|272.38|14
1643890070000|2022-02-03 12:07:50|275.4|272.5|275.35|272.45|275.41|272.51|275.34|272.44|12
1643890080000|2022-02-03 12:08:00|275.36|272.46|275.36|272.46|275.38|272.48|275.35|272.45|7
1643890090000|2022-02-03 12:08:10|275.35|272.45|275.32|272.42|275.35|272.45|275.32|272.42|6
1643890100000|2022-02-03 12:08:20|275.33|272.43|275.29|272.39|275.34|272.44|275.29|272.39|8
1643890110000|2022-02-03 12:08:30|275.27|272.37|275.13|272.23|275.27|272.37|275.13|272.23|22
1643890120000|2022-02-03 12:08:40|275.12|272.22|275.1|272.2|275.13|272.23|275.09|272.19|8
1643890130000|2022-02-03 12:08:50|275.09|272.19|275.2|272.3|275.22|272.32|275.09|272.19|16
1643890140000|2022-02-03 12:09:00|275.22|272.32|275.29|272.39|275.34|272.44|275.22|272.32|22
1643890150000|2022-02-03 12:09:10|275.28|272.38|275.24|272.34|275.31|272.41|275.24|272.34|18
1643890160000|2022-02-03 12:09:20|275.25|272.35|275.17|272.27|275.25|272.35|275.17|272.27|17
1643890170000|2022-02-03 12:09:30|275.21|272.31|275.26|272.36|275.27|272.37|275.21|272.31|11
1643890180000|2022-02-03 12:09:40|275.25|272.35|275.13|272.23|275.25|272.35|275.09|272.19|15
1643890190000|2022-02-03 12:09:50|275.11|272.21|275.02|272.12|275.14|272.24|275.01|272.11|22
1643890200000|2022-02-03 12:10:00|275.03|272.13|275.08|272.18|275.13|272.23|275|272.1|18
1643890210000|2022-02-03 12:10:10|275.14|272.24|275.13|272.23|275.22|272.32|275.13|272.23|22
1643890220000|2022-02-03 12:10:20|275.12|272.22|275.01|272.11|275.16|272.26|275.01|272.11|27
1643890230000|2022-02-03 12:10:30|275.03|272.13|274.97|272.07|275.04|272.14|274.97|272.07|24
1643890240000|2022-02-03 12:10:40|274.98|272.08|274.97|272.07|274.99|272.09|274.96|272.06|13
1643890250000|2022-02-03 12:10:50|274.99|272.09|275.26|272.36|275.28|272.38|274.99|272.09|20
1643890260000|2022-02-03 12:11:00|275.25|272.35|275.39|272.49|275.41|272.51|275.25|272.35|19
1643890270000|2022-02-03 12:11:10|275.38|272.48|275.4|272.5|275.4|272.5|275.37|272.47|14
1643890280000|2022-02-03 12:11:20|275.41|272.51|275.89|272.99|275.9|273|275.41|272.51|17
1643890290000|2022-02-03 12:11:30|275.88|272.98|275.88|272.98|275.88|272.98|275.75|272.85|17
1643890300000|2022-02-03 12:11:40|275.89|272.99|275.84|272.94|275.89|272.99|275.79|272.89|20
1643890310000|2022-02-03 12:11:50|275.82|272.92|275.83|272.93|275.84|272.94|275.8|272.9|14
1643890320000|2022-02-03 12:12:00|275.8|272.9|275.86|272.96|275.86|272.96|275.8|272.9|13
1643890330000|2022-02-03 12:12:10|275.85|272.95|275.78|272.88|275.85|272.95|275.77|272.87|11
1643890340000|2022-02-03 12:12:20|275.79|272.89|275.81|272.91|275.83|272.93|275.79|272.89|9
1643890350000|2022-02-03 12:12:30|275.8|272.9|275.79|272.89|275.8|272.9|275.78|272.88|7
1643890360000|2022-02-03 12:12:40|275.78|272.88|275.66|272.76|275.78|272.88|275.57|272.67|18
1643890370000|2022-02-03 12:12:50|275.67|272.77|275.81|272.91|275.81|272.91|275.67|272.77|17
1643890380000|2022-02-03 12:13:00|275.82|272.92|276.03|273.13|276.03|273.13|275.82|272.92|18
1643890390000|2022-02-03 12:13:10|275.95|273.05|275.89|272.99|276.03|273.13|275.88|272.98|17
1643890400000|2022-02-03 12:13:20|275.88|272.98|275.88|272.98|275.94|273.04|275.86|272.96|16
1643890410000|2022-02-03 12:13:30|275.87|272.97|275.85|272.95|275.87|272.97|275.85|272.95|9
1643890420000|2022-02-03 12:13:40|275.84|272.94|275.72|272.82|275.84|272.94|275.72|272.82|14
1643890430000|2022-02-03 12:13:50|275.74|272.84|275.66|272.76|275.75|272.85|275.62|272.72|17
1643890440000|2022-02-03 12:14:00|275.63|272.73|275.53|272.63|275.66|272.76|275.51|272.61|14
1643890450000|2022-02-03 12:14:10|275.49|272.59|275.47|272.57|275.52|272.62|275.47|272.57|15
1643890460000|2022-02-03 12:14:20|275.49|272.59|275.5|272.6|275.53|272.63|275.46|272.56|21
1643890470000|2022-02-03 12:14:30|275.48|272.58|275.38|272.48|275.49|272.59|275.33|272.43|21
1643890480000|2022-02-03 12:14:40|275.35|272.45|275.38|272.48|275.4|272.5|275.35|272.45|9
1643890490000|2022-02-03 12:14:50|275.37|272.47|275.46|272.56|275.46|272.56|275.37|272.47|2
1643890500000|2022-02-03 12:15:00|275.36|272.46|275.42|272.52|275.46|272.56|275.36|272.46|10
1643890510000|2022-02-03 12:15:10|275.4|272.5|275.41|272.51|275.46|272.56|275.4|272.5|4
1643890520000|2022-02-03 12:15:20|275.4|272.5|275.63|272.73|275.67|272.77|275.39|272.49|23
1643890530000|2022-02-03 12:15:30|275.61|272.71|275.61|272.71|275.61|272.71|275.6|272.7|3
1643890540000|2022-02-03 12:15:40|275.62|272.72|275.8|272.9|275.8|272.9|275.61|272.71|12
1643890550000|2022-02-03 12:15:50|275.81|272.91|275.79|272.89|275.81|272.91|275.75|272.85|14
1643890560000|2022-02-03 12:16:00|275.83|272.93|275.79|272.89|275.85|272.95|275.78|272.88|12
1643890570000|2022-02-03 12:16:10|275.78|272.88|275.72|272.82|275.79|272.89|275.72|272.82|8
1643890580000|2022-02-03 12:16:20|275.73|272.83|275.74|272.84|275.74|272.84|275.62|272.72|15
1643890590000|2022-02-03 12:16:30|275.75|272.85|275.89|272.99|275.91|273.01|275.75|272.85|25
1643890600000|2022-02-03 12:16:40|275.9|273|275.75|272.85|275.9|273|275.75|272.85|16
1643890610000|2022-02-03 12:16:50|275.76|272.86|275.71|272.81|275.77|272.87|275.71|272.81|8
1643890620000|2022-02-03 12:17:00|275.73|272.83|275.71|272.81|275.76|272.86|275.71|272.81|15
1643890630000|2022-02-03 12:17:10|275.72|272.82|275.74|272.84|275.77|272.87|275.71|272.81|16
1643890640000|2022-02-03 12:17:20|275.72|272.82|275.7|272.8|275.72|272.82|275.69|272.79|8
1643890650000|2022-02-03 12:17:30|275.71|272.81|275.69|272.79|275.72|272.82|275.68|272.78|9
1643890660000|2022-02-03 12:17:40|275.68|272.78|275.92|273.02|275.92|273.02|275.68|272.78|18
1643890670000|2022-02-03 12:17:50|275.91|273.01|275.82|272.92|275.91|273.01|275.82|272.92|8
1643890690000|2022-02-03 12:18:10|275.83|272.93|275.91|273.01|275.91|273.01|275.83|272.93|5
1643890700000|2022-02-03 12:18:20|275.94|273.04|275.99|273.09|275.99|273.09|275.94|273.04|13
1643890710000|2022-02-03 12:18:30|276|273.1|276|273.1|276.03|273.13|275.99|273.09|8
1643890720000|2022-02-03 12:18:40|276.04|273.14|275.96|273.06|276.04|273.14|275.95|273.05|13
1643890730000|2022-02-03 12:18:50|275.95|273.05|276.24|273.34|276.24|273.34|275.95|273.05|16
1643890740000|2022-02-03 12:19:00|276.22|273.32|276.22|273.32|276.22|273.32|276.21|273.31|3
1643890750000|2022-02-03 12:19:10|276.23|273.33|276.29|273.39|276.3|273.4|276.23|273.33|8
1643890760000|2022-02-03 12:19:20|276.3|273.4|276.4|273.5|276.42|273.52|276.3|273.4|14
1643890770000|2022-02-03 12:19:30|276.41|273.51|276.43|273.53|276.44|273.54|276.39|273.49|10
1643890780000|2022-02-03 12:19:40|276.42|273.52|276.43|273.53|276.44|273.54|276.42|273.52|8
1643890790000|2022-02-03 12:19:50|276.44|273.54|276.37|273.47|276.46|273.56|276.35|273.45|18
1643890800000|2022-02-03 12:20:00|276.38|273.48|276.39|273.49|276.41|273.51|276.33|273.43|28
1643890810000|2022-02-03 12:20:10|276.4|273.5|276.39|273.49|276.4|273.5|276.35|273.45|13
1643890820000|2022-02-03 12:20:20|276.37|273.47|276.38|273.48|276.39|273.49|276.36|273.46|19
1643890830000|2022-02-03 12:20:30|276.39|273.49|276.3|273.4|276.39|273.49|276.28|273.38|12
1643890840000|2022-02-03 12:20:40|276.29|273.39|276.29|273.39|276.3|273.4|276.26|273.36|10
1643890850000|2022-02-03 12:20:50|276.28|273.38|276.3|273.4|276.31|273.41|276.27|273.37|11
1643890860000|2022-02-03 12:21:00|276.29|273.39|276.3|273.4|276.31|273.41|276.29|273.39|4
1643890870000|2022-02-03 12:21:10|276.31|273.41|276.23|273.33|276.31|273.41|276.23|273.33|9
1643890880000|2022-02-03 12:21:20|276.22|273.32|276.15|273.25|276.22|273.32|276.15|273.25|7
1643890890000|2022-02-03 12:21:30|276.16|273.26|276.15|273.25|276.19|273.29|276.12|273.22|13
1643890900000|2022-02-03 12:21:40|276.22|273.32|276.19|273.29|276.22|273.32|276.18|273.28|14
1643890910000|2022-02-03 12:21:50|276.15|273.25|276.2|273.3|276.21|273.31|276.15|273.25|12
1643890920000|2022-02-03 12:22:00|276.19|273.29|276.26|273.36|276.3|273.4|276.19|273.29|20
1643890930000|2022-02-03 12:22:10|276.27|273.37|276.28|273.38|276.28|273.38|276.27|273.37|4
1643890940000|2022-02-03 12:22:20|276.29|273.39|276.21|273.31|276.29|273.39|276.21|273.31|12
1643890950000|2022-02-03 12:22:30|276.22|273.32|276.23|273.33|276.24|273.34|276.22|273.32|10
1643890960000|2022-02-03 12:22:40|276.24|273.34|276.24|273.34|276.24|273.34|276.23|273.33|3
1643890970000|2022-02-03 12:22:50|276.23|273.33|276.23|273.33|276.24|273.34|276.23|273.33|3
1643890980000|2022-02-03 12:23:00|276.22|273.32|276.22|273.32|276.22|273.32|276.21|273.31|5
1643890990000|2022-02-03 12:23:10|276.21|273.31|276.21|273.31|276.21|273.31|276.21|273.31|1
1643891000000|2022-02-03 12:23:20|276.2|273.3|276.11|273.21|276.21|273.31|276.06|273.16|13
1643891010000|2022-02-03 12:23:30|276.1|273.2|276.06|273.16|276.11|273.21|276.05|273.15|16
1643891020000|2022-02-03 12:23:40|276.04|273.14|276.07|273.17|276.07|273.17|276.04|273.14|5
1643891030000|2022-02-03 12:23:50|276.05|273.15|276.02|273.12|276.05|273.15|276.01|273.11|6
1643891040000|2022-02-03 12:24:00|276.01|273.11|276.05|273.15|276.06|273.16|276.01|273.11|8
1643891050000|2022-02-03 12:24:10|276.04|273.14|276|273.1|276.04|273.14|276|273.1|9
1643891060000|2022-02-03 12:24:20|276.01|273.11|275.93|273.03|276.01|273.11|275.93|273.03|15
1643891070000|2022-02-03 12:24:30|275.94|273.04|275.96|273.06|275.98|273.08|275.93|273.03|12
1643891080000|2022-02-03 12:24:40|275.97|273.07|275.93|273.03|276.02|273.12|275.93|273.03|14
1643891090000|2022-02-03 12:24:50|275.92|273.02|275.96|273.06|275.96|273.06|275.92|273.02|8
1643891100000|2022-02-03 12:25:00|275.95|273.05|275.94|273.04|275.96|273.06|275.93|273.03|10
1643891110000|2022-02-03 12:25:10|275.93|273.03|276.11|273.21|276.12|273.22|275.93|273.03|18
1643891120000|2022-02-03 12:25:20|276.1|273.2|276.04|273.14|276.1|273.2|276.04|273.14|13
1643891130000|2022-02-03 12:25:30|276|273.1|276.01|273.11|276.03|273.13|276|273.1|6
1643891140000|2022-02-03 12:25:40|276|273.1|275.9|273|276|273.1|275.9|273|19
1643891150000|2022-02-03 12:25:50|275.87|272.97|275.88|272.98|275.88|272.98|275.85|272.95|11
1643891160000|2022-02-03 12:26:00|275.87|272.97|275.74|272.84|275.89|272.99|275.73|272.83|20
1643891170000|2022-02-03 12:26:10|275.73|272.83|275.67|272.77|275.73|272.83|275.67|272.77|9
1643891180000|2022-02-03 12:26:20|275.69|272.79|275.34|272.44|275.71|272.81|275.34|272.44|20
1643891190000|2022-02-03 12:26:30|275.3|272.4|275.13|272.23|275.3|272.4|275.1|272.2|20
1643891200000|2022-02-03 12:26:40|275.16|272.26|275.07|272.17|275.32|272.42|275.05|272.15|25
1643891210000|2022-02-03 12:26:50|275.06|272.16|274.67|271.77|275.06|272.16|274.62|271.72|20
1643891220000|2022-02-03 12:27:00|274.62|271.72|274.5|271.6|274.62|271.72|274.46|271.56|23
1643891230000|2022-02-03 12:27:10|274.47|271.57|274.06|271.16|274.48|271.58|274.06|271.16|34
1643891240000|2022-02-03 12:27:20|274.01|271.11|274.21|271.31|274.29|271.39|274.01|271.11|26
1643891250000|2022-02-03 12:27:30|274.27|271.37|274.15|271.25|274.28|271.38|274.08|271.18|26
1643891260000|2022-02-03 12:27:40|274.13|271.23|274.16|271.26|274.17|271.27|274.13|271.23|9
1643891270000|2022-02-03 12:27:50|274.15|271.25|273.64|270.74|274.15|271.25|273.64|270.74|27
1643891280000|2022-02-03 12:28:00|273.63|270.73|273.41|270.51|273.63|270.73|273.39|270.49|19
1643891290000|2022-02-03 12:28:10|273.4|270.5|272.88|269.98|273.4|270.5|272.87|269.97|30
1643891300000|2022-02-03 12:28:20|272.87|269.97|273.2|270.3|273.2|270.3|272.81|269.91|31
1643891310000|2022-02-03 12:28:30|273.19|270.29|273.39|270.49|273.51|270.61|273.19|270.29|35
1643891320000|2022-02-03 12:28:40|273.35|270.45|273.42|270.52|273.44|270.54|273.23|270.33|24
1643891330000|2022-02-03 12:28:50|273.43|270.53|273.57|270.67|273.57|270.67|273.39|270.49|23
1643891340000|2022-02-03 12:29:00|273.63|270.73|273.67|270.77|273.69|270.79|273.59|270.69|19
1643891350000|2022-02-03 12:29:10|273.66|270.76|273.68|270.78|273.69|270.79|273.63|270.73|15
1643891360000|2022-02-03 12:29:20|273.69|270.79|273.31|270.41|273.69|270.79|273.31|270.41|27
1643891370000|2022-02-03 12:29:30|273.27|270.37|273.24|270.34|273.45|270.55|273.18|270.28|35
1643891380000|2022-02-03 12:29:40|273.27|270.37|273.21|270.31|273.34|270.44|273.2|270.3|28
1643891390000|2022-02-03 12:29:50|273.22|270.32|273.38|270.48|273.39|270.49|273.22|270.32|18
1643891400000|2022-02-03 12:30:00|273.39|270.49|273.35|270.45|273.41|270.51|273.35|270.45|15
1643891410000|2022-02-03 12:30:10|273.4|270.5|273.34|270.44|273.41|270.51|273.33|270.43|19
1643891420000|2022-02-03 12:30:20|273.36|270.46|273.34|270.44|273.38|270.48|273.33|270.43|11
1643891430000|2022-02-03 12:30:30|273.38|270.48|273.36|270.46|273.39|270.49|273.33|270.43|16
1643891440000|2022-02-03 12:30:40|273.34|270.44|273.18|270.28|273.36|270.46|273.14|270.24|29
1643891450000|2022-02-03 12:30:50|273.17|270.27|273.1|270.2|273.17|270.27|273|270.1|24
1643891460000|2022-02-03 12:31:00|273.14|270.24|273.34|270.44|273.34|270.44|273.14|270.24|26
1643891470000|2022-02-03 12:31:10|273.33|270.43|273.35|270.45|273.35|270.45|273.19|270.29|18
1643891480000|2022-02-03 12:31:20|273.38|270.48|273.33|270.43|273.43|270.53|273.33|270.43|20
1643891490000|2022-02-03 12:31:30|273.34|270.44|273.24|270.34|273.35|270.45|273.21|270.31|16
1643891500000|2022-02-03 12:31:40|273.23|270.33|273.28|270.38|273.28|270.38|273.23|270.33|8
1643891510000|2022-02-03 12:31:50|273.29|270.39|273.26|270.36|273.33|270.43|273.26|270.36|15
1643891520000|2022-02-03 12:32:00|273.24|270.34|273.88|270.98|273.88|270.98|273.22|270.32|32
1643891530000|2022-02-03 12:32:10|273.87|270.97|274.12|271.22|274.19|271.29|273.87|270.97|29
1643891540000|2022-02-03 12:32:20|274.16|271.26|274.21|271.31|274.25|271.35|274.15|271.25|26
1643891550000|2022-02-03 12:32:30|274.2|271.3|274.35|271.45|274.35|271.45|274.2|271.3|17
1643891560000|2022-02-03 12:32:40|274.36|271.46|274.37|271.47|274.37|271.47|274.29|271.39|14
1643891570000|2022-02-03 12:32:50|274.38|271.48|274.31|271.41|274.38|271.48|274.3|271.4|12
1643891580000|2022-02-03 12:33:00|274.32|271.42|274.29|271.39|274.32|271.42|274.26|271.36|21
1643891590000|2022-02-03 12:33:10|274.28|271.38|274.51|271.61|274.51|271.61|274.28|271.38|20
1643891600000|2022-02-03 12:33:20|274.63|271.73|274.82|271.92|274.9|272|274.62|271.72|26
1643891610000|2022-02-03 12:33:30|274.81|271.91|274.67|271.77|274.82|271.92|274.64|271.74|27
1643891620000|2022-02-03 12:33:40|274.68|271.78|274.74|271.84|274.79|271.89|274.54|271.64|23
1643891630000|2022-02-03 12:33:50|274.73|271.83|274.76|271.86|274.77|271.87|274.71|271.81|20
1643891640000|2022-02-03 12:34:00|274.78|271.88|274.73|271.83|274.78|271.88|274.73|271.83|17
1643891650000|2022-02-03 12:34:10|274.72|271.82|274.71|271.81|274.72|271.82|274.69|271.79|10
1643891660000|2022-02-03 12:34:20|274.72|271.82|274.89|271.99|274.92|272.02|274.71|271.81|18
1643891670000|2022-02-03 12:34:30|274.86|271.96|274.84|271.94|274.87|271.97|274.83|271.93|12
1643891680000|2022-02-03 12:34:40|274.83|271.93|274.75|271.85|274.83|271.93|274.75|271.85|10
1643891690000|2022-02-03 12:34:50|274.74|271.84|274.77|271.87|274.82|271.92|274.72|271.82|20
1643891700000|2022-02-03 12:35:00|274.76|271.86|274.71|271.81|274.76|271.86|274.69|271.79|15
1643891710000|2022-02-03 12:35:10|274.7|271.8|274.73|271.83|274.73|271.83|274.61|271.71|16
1643891720000|2022-02-03 12:35:20|274.7|271.8|274.62|271.72|274.72|271.82|274.62|271.72|21
1643891730000|2022-02-03 12:35:30|274.63|271.73|274.54|271.64|274.68|271.78|274.53|271.63|18
1643891740000|2022-02-03 12:35:40|274.55|271.65|274.47|271.57|274.59|271.69|274.47|271.57|23
1643891750000|2022-02-03 12:35:50|274.49|271.59|274.46|271.56|274.49|271.59|274.42|271.52|16
1643891760000|2022-02-03 12:36:00|274.47|271.57|274.51|271.61|274.52|271.62|274.44|271.54|15
1643891770000|2022-02-03 12:36:10|274.52|271.62|274.34|271.44|274.53|271.63|274.31|271.41|24
1643891780000|2022-02-03 12:36:20|274.33|271.43|274.57|271.67|274.59|271.69|274.33|271.43|21
1643891790000|2022-02-03 12:36:30|274.59|271.69|274.54|271.64|274.6|271.7|274.54|271.64|16
1643891800000|2022-02-03 12:36:40|274.55|271.65|274.55|271.65|274.55|271.65|274.54|271.64|5
1643891810000|2022-02-03 12:36:50|274.56|271.66|274.58|271.68|274.58|271.68|274.5|271.6|17
1643891820000|2022-02-03 12:37:00|274.56|271.66|274.88|271.98|274.9|272|274.55|271.65|25
1643891830000|2022-02-03 12:37:10|274.89|271.99|274.89|271.99|274.9|272|274.86|271.96|19
1643891840000|2022-02-03 12:37:20|274.9|272|274.82|271.92|274.9|272|274.82|271.92|12
1643891850000|2022-02-03 12:37:30|274.84|271.94|275.05|272.15|275.05|272.15|274.84|271.94|16
1643891860000|2022-02-03 12:37:40|275.06|272.16|275|272.1|275.11|272.21|275|272.1|16
1643891870000|2022-02-03 12:37:50|275.01|272.11|274.99|272.09|275.02|272.12|274.96|272.06|15
1643891880000|2022-02-03 12:38:00|274.98|272.08|275.05|272.15|275.08|272.18|274.98|272.08|11
1643891890000|2022-02-03 12:38:10|275.09|272.19|275.06|272.16|275.1|272.2|274.99|272.09|15
1643891900000|2022-02-03 12:38:20|275.07|272.17|275.01|272.11|275.07|272.17|274.98|272.08|11
1643891910000|2022-02-03 12:38:30|275.03|272.13|275.03|272.13|275.05|272.15|275.03|272.13|7
1643891920000|2022-02-03 12:38:40|275.04|272.14|275.07|272.17|275.07|272.17|275.04|272.14|4
1643891930000|2022-02-03 12:38:50|275.13|272.23|275.16|272.26|275.23|272.33|275.13|272.23|19
1643891940000|2022-02-03 12:39:00|275.15|272.25|275.15|272.25|275.15|272.25|275.14|272.24|5
1643891950000|2022-02-03 12:39:10|275.16|272.26|275.42|272.52|275.42|272.52|275.16|272.26|24
1643891960000|2022-02-03 12:39:20|275.41|272.51|275.37|272.47|275.45|272.55|275.37|272.47|25
1643891970000|2022-02-03 12:39:30|275.41|272.51|275.37|272.47|275.42|272.52|275.37|272.47|19
1643891980000|2022-02-03 12:39:40|275.39|272.49|275.53|272.63|275.55|272.65|275.37|272.47|21
1643891990000|2022-02-03 12:39:50|275.52|272.62|275.48|272.58|275.52|272.62|275.45|272.55|13
1643892000000|2022-02-03 12:40:00|275.47|272.57|275.52|272.62|275.53|272.63|275.47|272.57|13
1643892010000|2022-02-03 12:40:10|275.51|272.61|275.57|272.67|275.57|272.67|275.45|272.55|16
1643892020000|2022-02-03 12:40:20|275.54|272.64|275.55|272.65|275.6|272.7|275.52|272.62|18
1643892030000|2022-02-03 12:40:30|275.56|272.66|275.68|272.78|275.68|272.78|275.54|272.64|18
1643892040000|2022-02-03 12:40:40|275.74|272.84|275.9|273|275.99|273.09|275.68|272.78|32
1643892050000|2022-02-03 12:40:50|275.89|272.99|275.86|272.96|275.89|272.99|275.86|272.96|6
1643892060000|2022-02-03 12:41:00|275.85|272.95|275.83|272.93|275.85|272.95|275.82|272.92|10
1643892070000|2022-02-03 12:41:10|275.82|272.92|275.74|272.84|275.84|272.94|275.74|272.84|19
1643892080000|2022-02-03 12:41:20|275.73|272.83|275.76|272.86|275.77|272.87|275.73|272.83|6
1643892090000|2022-02-03 12:41:30|275.73|272.83|275.48|272.58|275.74|272.84|275.47|272.57|15
1643892100000|2022-02-03 12:41:40|275.51|272.61|275.27|272.37|275.53|272.63|275.25|272.35|23
1643892110000|2022-02-03 12:41:50|275.28|272.38|275.31|272.41|275.31|272.41|275.24|272.34|19
1643892120000|2022-02-03 12:42:00|275.29|272.39|275.28|272.38|275.3|272.4|275.25|272.35|7
1643892130000|2022-02-03 12:42:10|275.29|272.39|275.2|272.3|275.29|272.39|275.19|272.29|18
1643892140000|2022-02-03 12:42:20|275.21|272.31|275.22|272.32|275.25|272.35|275.21|272.31|11
1643892150000|2022-02-03 12:42:30|275.21|272.31|275.35|272.45|275.37|272.47|275.2|272.3|20
1643892160000|2022-02-03 12:42:40|275.37|272.47|275.26|272.36|275.37|272.47|275.25|272.35|19
1643892170000|2022-02-03 12:42:50|275.27|272.37|275.18|272.28|275.27|272.37|275.18|272.28|20
1643892180000|2022-02-03 12:43:00|275.17|272.27|275.14|272.24|275.19|272.29|275.12|272.22|10
1643892190000|2022-02-03 12:43:10|275.13|272.23|275.12|272.22|275.14|272.24|275.11|272.21|6
1643892200000|2022-02-03 12:43:20|275.11|272.21|275.11|272.21|275.12|272.22|275.11|272.21|3
1643892210000|2022-02-03 12:43:30|275.12|272.22|275.12|272.22|275.12|272.22|275.11|272.21|3
1643892220000|2022-02-03 12:43:40|275.14|272.24|275.13|272.23|275.18|272.28|275.05|272.15|20
1643892230000|2022-02-03 12:43:50|275.14|272.24|275.1|272.2|275.15|272.25|275.1|272.2|6
1643892240000|2022-02-03 12:44:00|275.11|272.21|275.42|272.52|275.43|272.53|275.11|272.21|15
1643892250000|2022-02-03 12:44:10|275.38|272.48|275.38|272.48|275.42|272.52|275.38|272.48|9
1643892260000|2022-02-03 12:44:20|275.43|272.53|275.64|272.74|275.72|272.82|275.43|272.53|22
1643892270000|2022-02-03 12:44:30|275.66|272.76|275.67|272.77|275.7|272.8|275.63|272.73|26
1643892280000|2022-02-03 12:44:40|275.64|272.74|275.36|272.46|275.67|272.77|275.35|272.45|24
1643892290000|2022-02-03 12:44:50|275.35|272.45|275.31|272.41|275.37|272.47|275.28|272.38|25
1643892300000|2022-02-03 12:45:00|275.29|272.39|275.32|272.42|275.32|272.42|275.28|272.38|10
1643892310000|2022-02-03 12:45:10|275.33|272.43|275.3|272.4|275.33|272.43|275.28|272.38|17
1643892320000|2022-02-03 12:45:20|275.29|272.39|275.32|272.42|275.36|272.46|275.27|272.37|19
1643892330000|2022-02-03 12:45:30|275.33|272.43|275.45|272.55|275.45|272.55|275.31|272.41|27
1643892340000|2022-02-03 12:45:40|275.43|272.53|275.41|272.51|275.44|272.54|275.33|272.43|24
1643892350000|2022-02-03 12:45:50|275.37|272.47|275.38|272.48|275.41|272.51|275.36|272.46|15
1643892360000|2022-02-03 12:46:00|275.4|272.5|275.41|272.51|275.41|272.51|275.39|272.49|12
1643892370000|2022-02-03 12:46:10|275.39|272.49|275.33|272.43|275.42|272.52|275.33|272.43|18
1643892380000|2022-02-03 12:46:20|275.31|272.41|275.33|272.43|275.36|272.46|275.29|272.39|14
1643892390000|2022-02-03 12:46:30|275.34|272.44|275.33|272.43|275.38|272.48|275.32|272.42|12
1643892400000|2022-02-03 12:46:40|275.32|272.42|275.22|272.32|275.32|272.42|275.22|272.32|15
1643892410000|2022-02-03 12:46:50|275.21|272.31|275.14|272.24|275.22|272.32|275.12|272.22|22
1643892420000|2022-02-03 12:47:00|275.15|272.25|275.16|272.26|275.23|272.33|275.13|272.23|18
1643892430000|2022-02-03 12:47:10|275.17|272.27|275.26|272.36|275.27|272.37|275.17|272.27|12
1643892440000|2022-02-03 12:47:20|275.24|272.34|275.16|272.26|275.25|272.35|275.16|272.26|14
1643892450000|2022-02-03 12:47:30|275.17|272.27|275.23|272.33|275.23|272.33|275.17|272.27|14
1643892460000|2022-02-03 12:47:40|275.22|272.32|275.2|272.3|275.22|272.32|275.2|272.3|5
1643892470000|2022-02-03 12:47:50|275.19|272.29|275.18|272.28|275.2|272.3|275.16|272.26|10
1643892480000|2022-02-03 12:48:00|275.17|272.27|275.22|272.32|275.23|272.33|275.17|272.27|7
1643892490000|2022-02-03 12:48:10|275.2|272.3|275.19|272.29|275.26|272.36|275.19|272.29|19
1643892500000|2022-02-03 12:48:20|275.18|272.28|275.08|272.18|275.19|272.29|275.04|272.14|11
1643892510000|2022-02-03 12:48:30|275.09|272.19|275.05|272.15|275.09|272.19|275.05|272.15|5
1643892520000|2022-02-03 12:48:40|275.07|272.17|275.07|272.17|275.07|272.17|275.06|272.16|3
1643892530000|2022-02-03 12:48:50|275.05|272.15|275.06|272.16|275.06|272.16|275.04|272.14|6
1643892540000|2022-02-03 12:49:00|275.05|272.15|275.07|272.17|275.09|272.19|274.98|272.08|15
1643892550000|2022-02-03 12:49:10|275.08|272.18|275.08|272.18|275.08|272.18|275.08|272.18|1
1643892560000|2022-02-03 12:49:20|275.09|272.19|275|272.1|275.09|272.19|275|272.1|11
1643892570000|2022-02-03 12:49:30|275.01|272.11|274.91|272.01|275.01|272.11|274.9|272|11
1643892580000|2022-02-03 12:49:40|274.92|272.02|274.86|271.96|274.92|272.02|274.82|271.92|7
1643892590000|2022-02-03 12:49:50|274.87|271.97|274.96|272.06|274.96|272.06|274.85|271.95|11
1643892600000|2022-02-03 12:50:00|274.98|272.08|274.94|272.04|274.98|272.08|274.94|272.04|11
1643892610000|2022-02-03 12:50:10|274.95|272.05|275|272.1|275.07|272.17|274.92|272.02|22
1643892620000|2022-02-03 12:50:20|275.01|272.11|275.06|272.16|275.06|272.16|275.01|272.11|12
1643892630000|2022-02-03 12:50:30|275.04|272.14|274.97|272.07|275.08|272.18|274.97|272.07|17
1643892640000|2022-02-03 12:50:40|274.96|272.06|274.95|272.05|274.98|272.08|274.94|272.04|15
1643892650000|2022-02-03 12:50:50|274.93|272.03|274.97|272.07|274.97|272.07|274.93|272.03|11
1643892660000|2022-02-03 12:51:00|274.95|272.05|274.96|272.06|274.97|272.07|274.94|272.04|11
1643892670000|2022-02-03 12:51:10|274.95|272.05|274.98|272.08|274.98|272.08|274.95|272.05|7
1643892680000|2022-02-03 12:51:20|274.99|272.09|275.36|272.46|275.37|272.47|274.99|272.09|27
1643892690000|2022-02-03 12:51:30|275.46|272.56|275.49|272.59|275.49|272.59|275.44|272.54|13
1643892700000|2022-02-03 12:51:40|275.5|272.6|275.49|272.59|275.5|272.6|275.46|272.56|12
1643892710000|2022-02-03 12:51:50|275.48|272.58|275.44|272.54|275.48|272.58|275.44|272.54|8
1643892720000|2022-02-03 12:52:00|275.45|272.55|275.57|272.67|275.57|272.67|275.45|272.55|14
1643892730000|2022-02-03 12:52:10|275.55|272.65|275.74|272.84|275.74|272.84|275.55|272.65|11
1643892740000|2022-02-03 12:52:20|275.73|272.83|275.75|272.85|275.75|272.85|275.63|272.73|16
1643892750000|2022-02-03 12:52:30|275.67|272.77|275.8|272.9|275.89|272.99|275.67|272.77|26
1643892760000|2022-02-03 12:52:40|275.81|272.91|275.89|272.99|275.89|272.99|275.81|272.91|7
1643892770000|2022-02-03 12:52:50|275.86|272.96|275.83|272.93|275.86|272.96|275.78|272.88|23
1643892780000|2022-02-03 12:53:00|275.84|272.94|276.2|273.3|276.34|273.44|275.84|272.94|32
1643892790000|2022-02-03 12:53:10|276.19|273.29|276.31|273.41|276.31|273.41|276.15|273.25|23
1643892800000|2022-02-03 12:53:20|276.32|273.42|276.17|273.27|276.32|273.42|276.17|273.27|21
1643892810000|2022-02-03 12:53:30|276.18|273.28|276.24|273.34|276.35|273.45|276.15|273.25|34
1643892820000|2022-02-03 12:53:40|276.22|273.32|276.34|273.44|276.38|273.48|276.22|273.32|22
1643892830000|2022-02-03 12:53:50|276.35|273.45|276.3|273.4|276.35|273.45|276.29|273.39|15
1643892840000|2022-02-03 12:54:00|276.28|273.38|276.4|273.5|276.41|273.51|276.23|273.33|16
1643892850000|2022-02-03 12:54:10|276.43|273.53|276.31|273.41|276.43|273.53|276.31|273.41|16
1643892860000|2022-02-03 12:54:20|276.34|273.44|276.3|273.4|276.36|273.46|276.27|273.37|16
1643892870000|2022-02-03 12:54:30|276.33|273.43|276.53|273.63|276.53|273.63|276.33|273.43|32
1643892880000|2022-02-03 12:54:40|276.52|273.62|276.39|273.49|276.54|273.64|276.35|273.45|24
1643892890000|2022-02-03 12:54:50|276.38|273.48|276.26|273.36|276.38|273.48|276.24|273.34|18
1643892900000|2022-02-03 12:55:00|276.23|273.33|276.37|273.47|276.38|273.48|276.19|273.29|17
1643892910000|2022-02-03 12:55:10|276.38|273.48|276.4|273.5|276.49|273.59|276.38|273.48|20
1643892920000|2022-02-03 12:55:20|276.41|273.51|276.29|273.39|276.41|273.51|276.29|273.39|13
1643892930000|2022-02-03 12:55:30|276.28|273.38|276.45|273.55|276.47|273.57|276.23|273.33|32
1643892940000|2022-02-03 12:55:40|276.44|273.54|276.51|273.61|276.51|273.61|276.41|273.51|19
1643892950000|2022-02-03 12:55:50|276.5|273.6|276.5|273.6|276.58|273.68|276.5|273.6|18
1643892960000|2022-02-03 12:56:00|276.51|273.61|276.44|273.54|276.53|273.63|276.38|273.48|24
1643892970000|2022-02-03 12:56:10|276.43|273.53|276.35|273.45|276.43|273.53|276.35|273.45|19
1643892980000|2022-02-03 12:56:20|276.36|273.46|276.31|273.41|276.39|273.49|276.31|273.41|17
1643892990000|2022-02-03 12:56:30|276.32|273.42|276.47|273.57|276.51|273.61|276.32|273.42|20
1643893000000|2022-02-03 12:56:40|276.48|273.58|276.43|273.53|276.48|273.58|276.34|273.44|28
1643893010000|2022-02-03 12:56:50|276.44|273.54|276.62|273.72|276.67|273.77|276.44|273.54|32
1643893020000|2022-02-03 12:57:00|276.63|273.73|276.67|273.77|276.69|273.79|276.61|273.71|23
1643893030000|2022-02-03 12:57:10|276.69|273.79|276.83|273.93|276.86|273.96|276.67|273.77|21
1643893040000|2022-02-03 12:57:20|276.84|273.94|276.89|273.99|276.89|273.99|276.76|273.86|22
1643893050000|2022-02-03 12:57:30|276.94|274.04|276.87|273.97|276.95|274.05|276.84|273.94|21
1643893060000|2022-02-03 12:57:40|276.86|273.96|276.92|274.02|276.92|274.02|276.86|273.96|11
1643893070000|2022-02-03 12:57:50|276.93|274.03|276.92|274.02|276.93|274.03|276.91|274.01|13
1643893080000|2022-02-03 12:58:00|276.93|274.03|276.92|274.02|276.93|274.03|276.91|274.01|5
1643893090000|2022-02-03 12:58:10|276.96|274.06|276.96|274.06|276.97|274.07|276.94|274.04|12
1643893100000|2022-02-03 12:58:20|276.95|274.05|276.89|273.99|276.97|274.07|276.84|273.94|23
1643893110000|2022-02-03 12:58:30|276.85|273.95|276.87|273.97|276.88|273.98|276.85|273.95|18
1643893120000|2022-02-03 12:58:40|276.88|273.98|276.84|273.94|276.89|273.99|276.84|273.94|25
1643893130000|2022-02-03 12:58:50|276.87|273.97|276.81|273.91|276.87|273.97|276.81|273.91|12
1643893140000|2022-02-03 12:59:00|276.83|273.93|276.97|274.07|276.98|274.08|276.83|273.93|22
1643893150000|2022-02-03 12:59:10|276.98|274.08|276.99|274.09|276.99|274.09|276.96|274.06|9
1643893160000|2022-02-03 12:59:20|276.98|274.08|276.94|274.04|276.99|274.09|276.89|273.99|20
1643893170000|2022-02-03 12:59:30|276.9|274|276.85|273.95|276.92|274.02|276.81|273.91|18
1643893180000|2022-02-03 12:59:40|276.82|273.92|276.71|273.81|276.82|273.92|276.69|273.79|26
1643893190000|2022-02-03 12:59:50|276.72|273.82|276.7|273.8|276.77|273.87|276.63|273.73|29
1643893200000|2022-02-03 13:00:00|276.69|273.79|276.71|273.81|276.72|273.82|276.68|273.78|11
1643893210000|2022-02-03 13:00:10|276.7|273.8|276.69|273.79|276.71|273.81|276.67|273.77|14
1643893220000|2022-02-03 13:00:20|276.68|273.78|276.69|273.79|276.69|273.79|276.67|273.77|3
1643893230000|2022-02-03 13:00:30|276.7|273.8|276.76|273.86|276.77|273.87|276.65|273.75|17
1643893240000|2022-02-03 13:00:40|276.74|273.84|276.69|273.79|276.76|273.86|276.67|273.77|16
1643893250000|2022-02-03 13:00:50|276.68|273.78|276.67|273.77|276.72|273.82|276.62|273.72|21
1643893260000|2022-02-03 13:01:00|276.65|273.75|276.88|273.98|276.91|274.01|276.65|273.75|21
1643893270000|2022-02-03 13:01:10|276.89|273.99|276.93|274.03|276.93|274.03|276.88|273.98|21
1643893280000|2022-02-03 13:01:20|276.92|274.02|276.93|274.03|276.94|274.04|276.92|274.02|5
1643893290000|2022-02-03 13:01:30|276.96|274.06|277.12|274.22|277.15|274.25|276.96|274.06|11
1643893300000|2022-02-03 13:01:40|277.11|274.21|277.27|274.37|277.27|274.37|277.11|274.21|12
1643893310000|2022-02-03 13:01:50|277.28|274.38|277.18|274.28|277.28|274.38|277.15|274.25|16
1643893320000|2022-02-03 13:02:00|277.19|274.29|277.15|274.25|277.2|274.3|277.13|274.23|13
1643893330000|2022-02-03 13:02:10|277.14|274.24|277.13|274.23|277.14|274.24|277.08|274.18|12
1643893340000|2022-02-03 13:02:20|277.14|274.24|277.03|274.13|277.14|274.24|277.03|274.13|16
1643893350000|2022-02-03 13:02:30|277.04|274.14|276.97|274.07|277.08|274.18|276.92|274.02|14
1643893360000|2022-02-03 13:02:40|276.92|274.02|276.96|274.06|277|274.1|276.91|274.01|14
1643893370000|2022-02-03 13:02:50|276.97|274.07|276.96|274.06|276.97|274.07|276.95|274.05|6
1643893380000|2022-02-03 13:03:00|276.97|274.07|276.96|274.06|276.97|274.07|276.95|274.05|4
1643893390000|2022-02-03 13:03:10|276.97|274.07|276.88|273.98|276.97|274.07|276.84|273.94|7
1643893400000|2022-02-03 13:03:20|276.85|273.95|276.66|273.76|276.85|273.95|276.66|273.76|18
1643893410000|2022-02-03 13:03:30|276.62|273.72|276.76|273.86|276.76|273.86|276.61|273.71|22
1643893420000|2022-02-03 13:03:40|276.81|273.91|276.87|273.97|276.9|274|276.81|273.91|22
1643893430000|2022-02-03 13:03:50|276.86|273.96|277.13|274.23|277.13|274.23|276.81|273.91|24
1643893440000|2022-02-03 13:04:00|277.04|274.14|276.99|274.09|277.12|274.22|276.91|274.01|29
1643893450000|2022-02-03 13:04:10|277|274.1|276.85|273.95|277.01|274.11|276.84|273.94|20
1643893460000|2022-02-03 13:04:20|276.84|273.94|276.86|273.96|276.86|273.96|276.82|273.92|11
1643893470000|2022-02-03 13:04:30|276.84|273.94|276.71|273.81|276.85|273.95|276.71|273.81|15
1643893480000|2022-02-03 13:04:40|276.72|273.82|276.73|273.83|276.8|273.9|276.71|273.81|19
1643893490000|2022-02-03 13:04:50|276.72|273.82|276.73|273.83|276.75|273.85|276.72|273.82|11
1643893500000|2022-02-03 13:05:00|276.75|273.85|276.86|273.96|276.87|273.97|276.75|273.85|18
1643893510000|2022-02-03 13:05:10|276.83|273.93|276.88|273.98|276.89|273.99|276.81|273.91|20
1643893520000|2022-02-03 13:05:20|276.87|273.97|276.86|273.96|276.89|273.99|276.86|273.96|6
1643893530000|2022-02-03 13:05:30|276.85|273.95|276.84|273.94|276.86|273.96|276.83|273.93|5
1643893540000|2022-02-03 13:05:40|276.85|273.95|276.85|273.95|276.85|273.95|276.85|273.95|1
1643893550000|2022-02-03 13:05:50|276.84|273.94|276.69|273.79|276.85|273.95|276.69|273.79|15
1643893560000|2022-02-03 13:06:00|276.7|273.8|276.76|273.86|276.8|273.9|276.7|273.8|16
1643893570000|2022-02-03 13:06:10|276.75|273.85|276.63|273.73|276.75|273.85|276.63|273.73|14
1643893580000|2022-02-03 13:06:20|276.6|273.7|276.68|273.78|276.7|273.8|276.6|273.7|16
1643893590000|2022-02-03 13:06:30|276.65|273.75|276.57|273.67|276.68|273.78|276.57|273.67|16
1643893600000|2022-02-03 13:06:40|276.59|273.69|276.59|273.69|276.6|273.7|276.52|273.62|18
1643893610000|2022-02-03 13:06:50|276.6|273.7|276.55|273.65|276.6|273.7|276.53|273.63|21
1643893620000|2022-02-03 13:07:00|276.56|273.66|276.56|273.66|276.57|273.67|276.54|273.64|12
1643893630000|2022-02-03 13:07:10|276.54|273.64|276.56|273.66|276.56|273.66|276.54|273.64|3
1643893640000|2022-02-03 13:07:20|276.54|273.64|276.56|273.66|276.57|273.67|276.53|273.63|12
1643893650000|2022-02-03 13:07:30|276.55|273.65|276.53|273.63|276.59|273.69|276.51|273.61|14
1643893660000|2022-02-03 13:07:40|276.5|273.6|276.46|273.56|276.52|273.62|276.45|273.55|16
1643893670000|2022-02-03 13:07:50|276.43|273.53|276.42|273.52|276.44|273.54|276.37|273.47|22
1643893680000|2022-02-03 13:08:00|276.41|273.51|276.47|273.57|276.47|273.57|276.41|273.51|7
1643893690000|2022-02-03 13:08:10|276.46|273.56|276.45|273.55|276.49|273.59|276.45|273.55|6
1643893700000|2022-02-03 13:08:20|276.46|273.56|276.46|273.56|276.49|273.59|276.46|273.56|8
1643893710000|2022-02-03 13:08:30|276.45|273.55|276.45|273.55|276.46|273.56|276.44|273.54|9
1643893720000|2022-02-03 13:08:40|276.46|273.56|276.35|273.45|276.46|273.56|276.34|273.44|16
1643893730000|2022-02-03 13:08:50|276.33|273.43|276.27|273.37|276.35|273.45|276.26|273.36|20
1643893740000|2022-02-03 13:09:00|276.28|273.38|276.34|273.44|276.34|273.44|276.28|273.38|14
1643893750000|2022-02-03 13:09:10|276.33|273.43|276.34|273.44|276.34|273.44|276.33|273.43|2
1643893760000|2022-02-03 13:09:20|276.26|273.36|276.22|273.32|276.32|273.42|276.22|273.32|13
1643893770000|2022-02-03 13:09:30|276.26|273.36|276.28|273.38|276.28|273.38|276.26|273.36|6
1643893780000|2022-02-03 13:09:40|276.29|273.39|276.41|273.51|276.41|273.51|276.29|273.39|22
1643893790000|2022-02-03 13:09:50|276.44|273.54|276.98|274.08|276.99|274.09|276.43|273.53|26
1643893800000|2022-02-03 13:10:00|276.96|274.06|277.18|274.28|277.18|274.28|276.79|273.89|27
1643893810000|2022-02-03 13:10:10|277.19|274.29|277.31|274.41|277.35|274.45|277.19|274.29|27
1643893820000|2022-02-03 13:10:20|277.32|274.42|277.26|274.36|277.39|274.49|277.26|274.36|28
1643893830000|2022-02-03 13:10:30|277.27|274.37|277.26|274.36|277.27|274.37|277.22|274.32|11
1643893840000|2022-02-03 13:10:40|277.23|274.33|277.17|274.27|277.24|274.34|277.14|274.24|11
1643893850000|2022-02-03 13:10:50|277.19|274.29|277.25|274.35|277.25|274.35|277.19|274.29|11
1643893860000|2022-02-03 13:11:00|277.24|274.34|277.25|274.35|277.31|274.41|277.22|274.32|18
1643893870000|2022-02-03 13:11:10|277.24|274.34|277.25|274.35|277.27|274.37|277.24|274.34|15
1643893880000|2022-02-03 13:11:20|277.23|274.33|277.17|274.27|277.26|274.36|277.17|274.27|14
1643893890000|2022-02-03 13:11:30|277.16|274.26|277.17|274.27|277.21|274.31|277.14|274.24|17
1643893900000|2022-02-03 13:11:40|277.16|274.26|277.24|274.34|277.25|274.35|277.16|274.26|12
1643893910000|2022-02-03 13:11:50|277.22|274.32|277.22|274.32|277.26|274.36|277.2|274.3|14
1643893920000|2022-02-03 13:12:00|277.26|274.36|277.04|274.14|277.27|274.37|277.01|274.11|16
1643893930000|2022-02-03 13:12:10|277.05|274.15|277.01|274.11|277.05|274.15|277|274.1|14
1643893940000|2022-02-03 13:12:20|277|274.1|277.01|274.11|277.03|274.13|276.95|274.05|11
1643893950000|2022-02-03 13:12:30|277.02|274.12|276.99|274.09|277.02|274.12|276.99|274.09|3
1643893960000|2022-02-03 13:12:40|277|274.1|277.01|274.11|277.03|274.13|277|274.1|15
1643893970000|2022-02-03 13:12:50|277.03|274.13|277.04|274.14|277.05|274.15|277.01|274.11|11
1643893980000|2022-02-03 13:13:00|277.05|274.15|277.02|274.12|277.14|274.24|277.02|274.12|24
1643893990000|2022-02-03 13:13:10|277.04|274.14|277|274.1|277.04|274.14|276.93|274.03|20
1643894000000|2022-02-03 13:13:20|277.02|274.12|276.83|273.93|277.02|274.12|276.83|273.93|25
1643894010000|2022-02-03 13:13:30|276.82|273.92|276.88|273.98|276.88|273.98|276.82|273.92|8
1643894020000|2022-02-03 13:13:40|276.87|273.97|276.88|273.98|276.88|273.98|276.87|273.97|6
1643894030000|2022-02-03 13:13:50|276.87|273.97|276.88|273.98|276.88|273.98|276.87|273.97|2
1643894040000|2022-02-03 13:14:00|276.89|273.99|276.94|274.04|276.94|274.04|276.89|273.99|4
1643894050000|2022-02-03 13:14:10|276.96|274.06|276.95|274.05|277.09|274.19|276.92|274.02|21
1643894060000|2022-02-03 13:14:20|276.96|274.06|276.94|274.04|276.96|274.06|276.94|274.04|15
1643894070000|2022-02-03 13:14:30|276.93|274.03|276.92|274.02|276.94|274.04|276.89|273.99|18
1643894080000|2022-02-03 13:14:40|276.89|273.99|276.88|273.98|276.95|274.05|276.88|273.98|18
1643894090000|2022-02-03 13:14:50|276.87|273.97|276.88|273.98|276.94|274.04|276.87|273.97|12
1643894100000|2022-02-03 13:15:00|276.87|273.97|276.88|273.98|276.88|273.98|276.87|273.97|2
1643894110000|2022-02-03 13:15:10|276.89|273.99|276.99|274.09|277.01|274.11|276.88|273.98|14
1643894120000|2022-02-03 13:15:20|276.97|274.07|276.95|274.05|277.03|274.13|276.94|274.04|22
1643894130000|2022-02-03 13:15:30|276.96|274.06|276.95|274.05|276.97|274.07|276.94|274.04|8
1643894140000|2022-02-03 13:15:40|276.96|274.06|276.7|273.8|276.96|274.06|276.7|273.8|16
1643894150000|2022-02-03 13:15:50|276.69|273.79|276.55|273.65|276.69|273.79|276.55|273.65|11
1643894160000|2022-02-03 13:16:00|276.53|273.63|276.38|273.48|276.53|273.63|276.33|273.43|26
1643894170000|2022-02-03 13:16:10|276.33|273.43|276.3|273.4|276.38|273.48|276.29|273.39|13
1643894180000|2022-02-03 13:16:20|276.29|273.39|276.46|273.56|276.46|273.56|276.28|273.38|14
1643894190000|2022-02-03 13:16:30|276.45|273.55|276.48|273.58|276.49|273.59|276.45|273.55|9
1643894200000|2022-02-03 13:16:40|276.49|273.59|276.49|273.59|276.5|273.6|276.49|273.59|3
1643894210000|2022-02-03 13:16:50|276.48|273.58|276.5|273.6|276.5|273.6|276.48|273.58|5
1643894220000|2022-02-03 13:17:00|276.51|273.61|276.54|273.64|276.56|273.66|276.51|273.61|15
1643894230000|2022-02-03 13:17:10|276.55|273.65|276.74|273.84|276.75|273.85|276.51|273.61|22
1643894240000|2022-02-03 13:17:20|276.67|273.77|276.55|273.65|276.7|273.8|276.54|273.64|22
1643894250000|2022-02-03 13:17:30|276.54|273.64|276.59|273.69|276.59|273.69|276.54|273.64|12
1643894260000|2022-02-03 13:17:40|276.58|273.68|276.61|273.71|276.62|273.72|276.57|273.67|11
1643894270000|2022-02-03 13:17:50|276.59|273.69|276.54|273.64|276.64|273.74|276.53|273.63|12
1643894280000|2022-02-03 13:18:00|276.55|273.65|276.66|273.76|276.66|273.76|276.54|273.64|17
1643894290000|2022-02-03 13:18:10|276.64|273.74|276.63|273.73|276.65|273.75|276.61|273.71|13
1643894300000|2022-02-03 13:18:20|276.62|273.72|276.6|273.7|276.62|273.72|276.54|273.64|12
1643894310000|2022-02-03 13:18:30|276.59|273.69|276.89|273.99|276.9|274|276.59|273.69|25
1643894320000|2022-02-03 13:18:40|276.9|274|276.8|273.9|276.98|274.08|276.8|273.9|30
1643894330000|2022-02-03 13:18:50|276.81|273.91|276.79|273.89|276.81|273.91|276.79|273.89|7
1643894340000|2022-02-03 13:19:00|276.78|273.88|276.87|273.97|276.87|273.97|276.78|273.88|17
1643894350000|2022-02-03 13:19:10|276.86|273.96|276.94|274.04|276.94|274.04|276.83|273.93|23
1643894360000|2022-02-03 13:19:20|276.91|274.01|276.84|273.94|276.95|274.05|276.83|273.93|18
1643894370000|2022-02-03 13:19:30|276.85|273.95|276.79|273.89|276.85|273.95|276.72|273.82|17
1643894380000|2022-02-03 13:19:40|276.8|273.9|276.83|273.93|276.89|273.99|276.8|273.9|15
1643894390000|2022-02-03 13:19:50|276.82|273.92|276.8|273.9|276.91|274.01|276.8|273.9|19
1643894400000|2022-02-03 13:20:00|276.85|273.95|276.85|273.95|276.85|273.95|276.76|273.86|24
1643894410000|2022-02-03 13:20:10|276.83|273.93|276.79|273.89|276.9|274|276.75|273.85|20
1643894420000|2022-02-03 13:20:20|276.8|273.9|276.98|274.08|276.98|274.08|276.79|273.89|23
1643894430000|2022-02-03 13:20:30|276.99|274.09|276.83|273.93|277.01|274.11|276.83|273.93|22
1643894440000|2022-02-03 13:20:40|276.84|273.94|276.81|273.91|276.88|273.98|276.8|273.9|23
1643894450000|2022-02-03 13:20:50|276.8|273.9|276.8|273.9|276.87|273.97|276.78|273.88|17
1643894460000|2022-02-03 13:21:00|276.82|273.92|276.8|273.9|276.83|273.93|276.79|273.89|9
1643894470000|2022-02-03 13:21:10|276.81|273.91|276.75|273.85|276.82|273.92|276.75|273.85|11
1643894480000|2022-02-03 13:21:20|276.73|273.83|276.75|273.85|276.78|273.88|276.71|273.81|13
1643894490000|2022-02-03 13:21:30|276.76|273.86|276.77|273.87|276.78|273.88|276.75|273.85|6
1643894500000|2022-02-03 13:21:40|276.78|273.88|276.75|273.85|276.82|273.92|276.75|273.85|15
1643894510000|2022-02-03 13:21:50|276.76|273.86|276.77|273.87|276.78|273.88|276.74|273.84|13
1643894520000|2022-02-03 13:22:00|276.78|273.88|276.75|273.85|276.78|273.88|276.72|273.82|13
1643894530000|2022-02-03 13:22:10|276.76|273.86|276.74|273.84|276.76|273.86|276.73|273.83|7
1643894540000|2022-02-03 13:22:20|276.73|273.83|276.74|273.84|276.74|273.84|276.72|273.82|12
1643894550000|2022-02-03 13:22:30|276.73|273.83|276.73|273.83|276.74|273.84|276.71|273.81|14
1643894560000|2022-02-03 13:22:40|276.72|273.82|276.72|273.82|276.73|273.83|276.71|273.81|7
1643894570000|2022-02-03 13:22:50|276.71|273.81|276.7|273.8|276.72|273.82|276.7|273.8|6
1643894580000|2022-02-03 13:23:00|276.71|273.81|276.72|273.82|276.72|273.82|276.7|273.8|8
1643894590000|2022-02-03 13:23:10|276.71|273.81|276.71|273.81|276.73|273.83|276.7|273.8|11
1643894600000|2022-02-03 13:23:20|276.72|273.82|276.72|273.82|276.74|273.84|276.7|273.8|11
1643894610000|2022-02-03 13:23:30|276.73|273.83|276.79|273.89|276.87|273.97|276.72|273.82|23
1643894620000|2022-02-03 13:23:40|276.78|273.88|276.77|273.87|276.79|273.89|276.76|273.86|12
1643894630000|2022-02-03 13:23:50|276.74|273.84|276.7|273.8|276.75|273.85|276.7|273.8|14
1643894640000|2022-02-03 13:24:00|276.71|273.81|276.6|273.7|276.78|273.88|276.6|273.7|28
1643894650000|2022-02-03 13:24:10|276.65|273.75|276.65|273.75|276.66|273.76|276.65|273.75|7
1643894660000|2022-02-03 13:24:20|276.63|273.73|276.63|273.73|276.63|273.73|276.62|273.72|3
1643894670000|2022-02-03 13:24:30|276.62|273.72|276.54|273.64|276.62|273.72|276.54|273.64|11
1643894680000|2022-02-03 13:24:40|276.53|273.63|276.46|273.56|276.53|273.63|276.42|273.52|17
1643894690000|2022-02-03 13:24:50|276.45|273.55|276.43|273.53|276.46|273.56|276.43|273.53|3
1643894700000|2022-02-03 13:25:00|276.49|273.59|276.57|273.67|276.75|273.85|276.49|273.59|35
1643894710000|2022-02-03 13:25:10|276.55|273.65|276.58|273.68|276.63|273.73|276.54|273.64|25
1643894720000|2022-02-03 13:25:20|276.59|273.69|276.65|273.75|276.65|273.75|276.58|273.68|20
1643894730000|2022-02-03 13:25:30|276.64|273.74|276.64|273.74|276.66|273.76|276.63|273.73|16
1643894740000|2022-02-03 13:25:40|276.65|273.75|276.86|273.96|276.86|273.96|276.65|273.75|18
1643894750000|2022-02-03 13:25:50|276.85|273.95|276.86|273.96|276.94|274.04|276.83|273.93|17
1643894760000|2022-02-03 13:26:00|276.88|273.98|276.89|273.99|276.9|274|276.87|273.97|10
1643894770000|2022-02-03 13:26:10|276.88|273.98|276.9|274|276.9|274|276.8|273.9|15
1643894780000|2022-02-03 13:26:20|276.94|274.04|276.92|274.02|276.94|274.04|276.91|274.01|7
1643894790000|2022-02-03 13:26:30|276.93|274.03|276.95|274.05|276.95|274.05|276.92|274.02|5
1643894800000|2022-02-03 13:26:40|276.94|274.04|276.85|273.95|276.95|274.05|276.85|273.95|11
1643894810000|2022-02-03 13:26:50|276.84|273.94|276.72|273.82|276.84|273.94|276.72|273.82|16
1643894820000|2022-02-03 13:27:00|276.73|273.83|276.73|273.83|276.73|273.83|276.73|273.83|1
1643894830000|2022-02-03 13:27:10|276.72|273.82|276.76|273.86|276.77|273.87|276.72|273.82|12
1643894840000|2022-02-03 13:27:20|276.77|273.87|276.77|273.87|276.8|273.9|276.71|273.81|11
1643894850000|2022-02-03 13:27:30|276.76|273.86|276.74|273.84|276.77|273.87|276.73|273.83|10
1643894860000|2022-02-03 13:27:40|276.75|273.85|276.72|273.82|276.75|273.85|276.72|273.82|5
1643894870000|2022-02-03 13:27:50|276.73|273.83|276.74|273.84|276.77|273.87|276.72|273.82|16
1643894880000|2022-02-03 13:28:00|276.76|273.86|276.7|273.8|276.76|273.86|276.68|273.78|22
1643894890000|2022-02-03 13:28:10|276.72|273.82|276.71|273.81|276.73|273.83|276.69|273.79|13
1643894900000|2022-02-03 13:28:20|276.7|273.8|276.69|273.79|276.7|273.8|276.68|273.78|6
1643894910000|2022-02-03 13:28:30|276.71|273.81|276.57|273.67|276.71|273.81|276.57|273.67|10
1643894920000|2022-02-03 13:28:40|276.56|273.66|276.51|273.61|276.57|273.67|276.51|273.61|14
1643894930000|2022-02-03 13:28:50|276.49|273.59|276.39|273.49|276.49|273.59|276.38|273.48|17
1643894940000|2022-02-03 13:29:00|276.4|273.5|276.43|273.53|276.43|273.53|276.4|273.5|16
1643894950000|2022-02-03 13:29:10|276.4|273.5|276.36|273.46|276.41|273.51|276.36|273.46|4
1643894960000|2022-02-03 13:29:20|276.37|273.47|276.36|273.46|276.38|273.48|276.36|273.46|8
1643894970000|2022-02-03 13:29:30|276.37|273.47|276.36|273.46|276.37|273.47|276.36|273.46|4
1643894980000|2022-02-03 13:29:40|276.37|273.47|276.39|273.49|276.39|273.49|276.36|273.46|5
1643894990000|2022-02-03 13:29:50|276.38|273.48|276.38|273.48|276.38|273.48|276.37|273.47|3
1643895000000|2022-02-03 13:30:00|276.39|273.49|276.71|273.81|276.71|273.81|276.39|273.49|31
1643895010000|2022-02-03 13:30:10|276.72|273.82|276.69|273.79|276.86|273.96|276.68|273.78|28
1643895020000|2022-02-03 13:30:20|276.7|273.8|276.64|273.74|276.7|273.8|276.64|273.74|11
1643895030000|2022-02-03 13:30:30|276.62|273.72|276.65|273.75|276.66|273.76|276.55|273.65|17
1643895040000|2022-02-03 13:30:40|276.66|273.76|276.64|273.74|276.66|273.76|276.64|273.74|2
1643895050000|2022-02-03 13:30:50|276.68|273.78|276.63|273.73|276.68|273.78|276.63|273.73|12
1643895060000|2022-02-03 13:31:00|276.65|273.75|276.64|273.74|276.65|273.75|276.56|273.66|18
1643895070000|2022-02-03 13:31:10|276.65|273.75|276.68|273.78|276.75|273.85|276.64|273.74|21
1643895080000|2022-02-03 13:31:20|276.67|273.77|276.7|273.8|276.7|273.8|276.62|273.72|19
1643895090000|2022-02-03 13:31:30|276.69|273.79|276.74|273.84|276.74|273.84|276.67|273.77|19
1643895100000|2022-02-03 13:31:40|276.77|273.87|276.91|274.01|276.96|274.06|276.77|273.87|20
1643895110000|2022-02-03 13:31:50|276.9|274|276.82|273.92|276.93|274.03|276.81|273.91|17
1643895120000|2022-02-03 13:32:00|276.81|273.91|276.78|273.88|276.81|273.91|276.76|273.86|15
1643895130000|2022-02-03 13:32:10|276.76|273.86|276.91|274.01|276.91|274.01|276.76|273.86|15
1643895140000|2022-02-03 13:32:20|276.94|274.04|276.9|274|276.98|274.08|276.9|274|22
1643895150000|2022-02-03 13:32:30|276.89|273.99|276.92|274.02|276.92|274.02|276.89|273.99|7
1643895160000|2022-02-03 13:32:40|276.91|274.01|276.92|274.02|276.93|274.03|276.9|274|14
1643895170000|2022-02-03 13:32:50|276.91|274.01|277.1|274.2|277.1|274.2|276.91|274.01|12
1643895180000|2022-02-03 13:33:00|277.08|274.18|276.97|274.07|277.09|274.19|276.96|274.06|14
1643895190000|2022-02-03 13:33:10|276.96|274.06|276.96|274.06|276.97|274.07|276.95|274.05|9
1643895200000|2022-02-03 13:33:20|276.95|274.05|276.87|273.97|276.95|274.05|276.87|273.97|17
1643895210000|2022-02-03 13:33:30|276.86|273.96|276.89|273.99|276.89|273.99|276.86|273.96|3
1643895220000|2022-02-03 13:33:40|276.9|274|276.74|273.84|276.9|274|276.74|273.84|16
1643895230000|2022-02-03 13:33:50|276.75|273.85|276.77|273.87|276.79|273.89|276.73|273.83|9
1643895240000|2022-02-03 13:34:00|276.78|273.88|276.7|273.8|276.78|273.88|276.69|273.79|18
1643895250000|2022-02-03 13:34:10|276.71|273.81|276.7|273.8|276.71|273.81|276.69|273.79|12
1643895260000|2022-02-03 13:34:20|276.68|273.78|276.68|273.78|276.7|273.8|276.67|273.77|12
1643895270000|2022-02-03 13:34:30|276.67|273.77|276.68|273.78|276.7|273.8|276.66|273.76|13
1643895280000|2022-02-03 13:34:40|276.72|273.82|276.76|273.86|276.81|273.91|276.71|273.81|21
1643895290000|2022-02-03 13:34:50|276.77|273.87|276.76|273.86|276.8|273.9|276.76|273.86|12
1643895300000|2022-02-03 13:35:00|276.75|273.85|276.77|273.87|276.78|273.88|276.75|273.85|4
1643895310000|2022-02-03 13:35:10|276.76|273.86|276.67|273.77|276.77|273.87|276.66|273.76|14
1643895320000|2022-02-03 13:35:20|276.66|273.76|276.69|273.79|276.7|273.8|276.66|273.76|20
1643895330000|2022-02-03 13:35:30|276.7|273.8|276.71|273.81|276.77|273.87|276.69|273.79|23
1643895340000|2022-02-03 13:35:40|276.69|273.79|276.71|273.81|276.72|273.82|276.67|273.77|14
1643895350000|2022-02-03 13:35:50|276.72|273.82|276.71|273.81|276.72|273.82|276.7|273.8|10
1643895360000|2022-02-03 13:36:00|276.73|273.83|276.76|273.86|276.76|273.86|276.7|273.8|10
1643895370000|2022-02-03 13:36:10|276.8|273.9|276.8|273.9|276.83|273.93|276.75|273.85|10
1643895380000|2022-02-03 13:36:20|276.82|273.92|276.78|273.88|276.87|273.97|276.78|273.88|10
1643895390000|2022-02-03 13:36:30|276.79|273.89|276.82|273.92|276.82|273.92|276.79|273.89|8
1643895400000|2022-02-03 13:36:40|276.83|273.93|276.85|273.95|276.85|273.95|276.83|273.93|7
1643895410000|2022-02-03 13:36:50|276.84|273.94|276.92|274.02|276.95|274.05|276.84|273.94|14
1643895420000|2022-02-03 13:37:00|276.91|274.01|276.95|274.05|276.98|274.08|276.89|273.99|16
1643895430000|2022-02-03 13:37:10|276.94|274.04|276.93|274.03|276.95|274.05|276.93|274.03|4
1643895440000|2022-02-03 13:37:20|276.94|274.04|276.97|274.07|276.99|274.09|276.93|274.03|18
1643895450000|2022-02-03 13:37:30|276.98|274.08|276.95|274.05|276.99|274.09|276.95|274.05|11
1643895460000|2022-02-03 13:37:40|276.94|274.04|276.93|274.03|276.95|274.05|276.91|274.01|10
1643895470000|2022-02-03 13:37:50|276.92|274.02|276.93|274.03|276.94|274.04|276.91|274.01|8
1643895480000|2022-02-03 13:38:00|276.94|274.04|277.05|274.15|277.18|274.28|276.93|274.03|26
1643895490000|2022-02-03 13:38:10|277.03|274.13|276.98|274.08|277.04|274.14|276.97|274.07|14
1643895500000|2022-02-03 13:38:20|276.99|274.09|276.98|274.08|277|274.1|276.97|274.07|14
1643895510000|2022-02-03 13:38:30|277|274.1|276.93|274.03|277|274.1|276.93|274.03|13
1643895520000|2022-02-03 13:38:40|276.94|274.04|276.94|274.04|276.95|274.05|276.93|274.03|11
1643895530000|2022-02-03 13:38:50|276.95|274.05|276.94|274.04|276.95|274.05|276.93|274.03|4
1643895540000|2022-02-03 13:39:00|276.95|274.05|276.89|273.99|276.95|274.05|276.89|273.99|9
1643895550000|2022-02-03 13:39:10|276.91|274.01|276.71|273.81|276.91|274.01|276.71|273.81|20
1643895560000|2022-02-03 13:39:20|276.7|273.8|276.65|273.75|276.7|273.8|276.64|273.74|21
1643895570000|2022-02-03 13:39:30|276.67|273.77|276.74|273.84|276.76|273.86|276.62|273.72|20
1643895580000|2022-02-03 13:39:40|276.77|273.87|276.71|273.81|276.81|273.91|276.7|273.8|21
1643895590000|2022-02-03 13:39:50|276.72|273.82|276.91|274.01|276.92|274.02|276.69|273.79|23
1643895600000|2022-02-03 13:40:00|276.9|274|276.92|274.02|276.92|274.02|276.89|273.99|13
1643895610000|2022-02-03 13:40:10|276.93|274.03|276.96|274.06|276.97|274.07|276.92|274.02|14
1643895620000|2022-02-03 13:40:20|276.97|274.07|276.95|274.05|277.02|274.12|276.95|274.05|12
1643895630000|2022-02-03 13:40:30|276.94|274.04|276.93|274.03|276.94|274.04|276.91|274.01|16
1643895640000|2022-02-03 13:40:40|276.94|274.04|276.86|273.96|276.94|274.04|276.85|273.95|17
1643895650000|2022-02-03 13:40:50|276.85|273.95|276.8|273.9|276.85|273.95|276.78|273.88|10
1643895660000|2022-02-03 13:41:00|276.79|273.89|276.78|273.88|276.79|273.89|276.78|273.88|10
1643895670000|2022-02-03 13:41:10|276.8|273.9|276.8|273.9|276.82|273.92|276.79|273.89|10
1643895680000|2022-02-03 13:41:20|276.79|273.89|276.78|273.88|276.81|273.91|276.78|273.88|12
1643895690000|2022-02-03 13:41:30|276.79|273.89|276.79|273.89|276.8|273.9|276.79|273.89|7
1643895700000|2022-02-03 13:41:40|276.78|273.88|276.8|273.9|276.8|273.9|276.78|273.88|5
1643895710000|2022-02-03 13:41:50|276.81|273.91|276.8|273.9|276.81|273.91|276.79|273.89|4
1643895720000|2022-02-03 13:42:00|276.79|273.89|276.72|273.82|276.81|273.91|276.71|273.81|14
1643895730000|2022-02-03 13:42:10|276.73|273.83|276.66|273.76|276.73|273.83|276.66|273.76|12
1643895740000|2022-02-03 13:42:20|276.67|273.77|276.63|273.73|276.68|273.78|276.63|273.73|15
1643895750000|2022-02-03 13:42:30|276.64|273.74|276.46|273.56|276.64|273.74|276.42|273.52|15
1643895760000|2022-02-03 13:42:40|276.47|273.57|276.43|273.53|276.48|273.58|276.43|273.53|7
1643895770000|2022-02-03 13:42:50|276.44|273.54|276.53|273.63|276.55|273.65|276.44|273.54|14
1643895780000|2022-02-03 13:43:00|276.54|273.64|276.48|273.58|276.54|273.64|276.47|273.57|9
1643895790000|2022-02-03 13:43:10|276.5|273.6|276.51|273.61|276.51|273.61|276.49|273.59|6
1643895800000|2022-02-03 13:43:20|276.52|273.62|276.46|273.56|276.53|273.63|276.46|273.56|3
1643895810000|2022-02-03 13:43:30|276.45|273.55|276.45|273.55|276.49|273.59|276.45|273.55|6
1643895820000|2022-02-03 13:43:40|276.49|273.59|276.07|273.17|276.49|273.59|276.07|273.17|20
1643895830000|2022-02-03 13:43:50|276.06|273.16|275.97|273.07|276.09|273.19|275.94|273.04|17
1643895840000|2022-02-03 13:44:00|275.96|273.06|275.94|273.04|275.98|273.08|275.94|273.04|12
1643895850000|2022-02-03 13:44:10|275.95|273.05|275.92|273.02|275.98|273.08|275.92|273.02|15
1643895860000|2022-02-03 13:44:20|275.91|273.01|275.78|272.88|275.91|273.01|275.77|272.87|9
1643895870000|2022-02-03 13:44:30|275.76|272.86|275.56|272.66|275.77|272.87|275.55|272.65|12
1643895880000|2022-02-03 13:44:40|275.55|272.65|275.56|272.66|275.59|272.69|275.55|272.65|17
1643895890000|2022-02-03 13:44:50|275.55|272.65|275.53|272.63|275.58|272.68|275.52|272.62|19
1643895900000|2022-02-03 13:45:00|275.54|272.64|275.74|272.84|275.74|272.84|275.54|272.64|22
1643895910000|2022-02-03 13:45:10|275.76|272.86|275.79|272.89|275.87|272.97|275.76|272.86|17
1643895920000|2022-02-03 13:45:20|275.77|272.87|275.59|272.69|275.78|272.88|275.59|272.69|28
1643895930000|2022-02-03 13:45:30|275.58|272.68|275.39|272.49|275.58|272.68|275.37|272.47|21
1643895940000|2022-02-03 13:45:40|275.4|272.5|275.35|272.45|275.43|272.53|275.35|272.45|21
1643895950000|2022-02-03 13:45:50|275.36|272.46|275.45|272.55|275.45|272.55|275.34|272.44|17
1643895960000|2022-02-03 13:46:00|275.46|272.56|275.49|272.59|275.51|272.61|275.46|272.56|12
1643895970000|2022-02-03 13:46:10|275.48|272.58|275.47|272.57|275.48|272.58|275.41|272.51|12
1643895980000|2022-02-03 13:46:20|275.46|272.56|275.45|272.55|275.48|272.58|275.43|272.53|11
1643895990000|2022-02-03 13:46:30|275.44|272.54|275.39|272.49|275.45|272.55|275.39|272.49|16
1643896000000|2022-02-03 13:46:40|275.38|272.48|275.3|272.4|275.38|272.48|275.23|272.33|20
1643896010000|2022-02-03 13:46:50|275.29|272.39|275.38|272.48|275.39|272.49|275.28|272.38|19
1643896020000|2022-02-03 13:47:00|275.39|272.49|275.37|272.47|275.41|272.51|275.36|272.46|9
1643896030000|2022-02-03 13:47:10|275.36|272.46|275.17|272.27|275.36|272.46|275.17|272.27|23
1643896040000|2022-02-03 13:47:20|275.23|272.33|275.24|272.34|275.31|272.41|275.17|272.27|35
1643896050000|2022-02-03 13:47:30|275.2|272.3|275.17|272.27|275.25|272.35|275.13|272.23|22
1643896060000|2022-02-03 13:47:40|275.16|272.26|275.14|272.24|275.18|272.28|275.13|272.23|13
1643896070000|2022-02-03 13:47:50|275.16|272.26|275.14|272.24|275.16|272.26|275.14|272.24|7
1643896080000|2022-02-03 13:48:00|275.15|272.25|275.11|272.21|275.2|272.3|275.11|272.21|17
1643896090000|2022-02-03 13:48:10|275.1|272.2|275.27|272.37|275.27|272.37|275.09|272.19|26
1643896100000|2022-02-03 13:48:20|275.25|272.35|275.19|272.29|275.27|272.37|275.18|272.28|25
1643896110000|2022-02-03 13:48:30|275.2|272.3|275.2|272.3|275.23|272.33|275.17|272.27|18
1643896120000|2022-02-03 13:48:40|275.19|272.29|275.19|272.29|275.2|272.3|275.15|272.25|11
1643896130000|2022-02-03 13:48:50|275.2|272.3|275.26|272.36|275.27|272.37|275.2|272.3|11
1643896140000|2022-02-03 13:49:00|275.25|272.35|275.27|272.37|275.27|272.37|275.25|272.35|7
1643896150000|2022-02-03 13:49:10|275.28|272.38|275.09|272.19|275.28|272.38|275.07|272.17|19
1643896160000|2022-02-03 13:49:20|275.08|272.18|275.11|272.21|275.13|272.23|275.08|272.18|20
1643896170000|2022-02-03 13:49:30|275.12|272.22|275.19|272.29|275.19|272.29|275.1|272.2|6
1643896180000|2022-02-03 13:49:40|275.18|272.28|275.12|272.22|275.19|272.29|275.12|272.22|15
1643896190000|2022-02-03 13:49:50|275.13|272.23|275.13|272.23|275.17|272.27|275.1|272.2|14
1643896200000|2022-02-03 13:50:00|275.12|272.22|275.29|272.39|275.29|272.39|275.11|272.21|11
1643896210000|2022-02-03 13:50:10|275.28|272.38|275.54|272.64|275.57|272.67|275.27|272.37|30
1643896220000|2022-02-03 13:50:20|275.53|272.63|275.48|272.58|275.54|272.64|275.47|272.57|20
1643896230000|2022-02-03 13:50:30|275.49|272.59|275.49|272.59|275.5|272.6|275.48|272.58|9
1643896240000|2022-02-03 13:50:40|275.48|272.58|275.43|272.53|275.48|272.58|275.43|272.53|7
1643896250000|2022-02-03 13:50:50|275.4|272.5|275.41|272.51|275.5|272.6|275.4|272.5|19
1643896260000|2022-02-03 13:51:00|275.4|272.5|275.39|272.49|275.41|272.51|275.38|272.48|12
1643896270000|2022-02-03 13:51:10|275.4|272.5|275.28|272.38|275.41|272.51|275.28|272.38|5
1643896280000|2022-02-03 13:51:20|275.29|272.39|275.25|272.35|275.29|272.39|275.25|272.35|5
1643896290000|2022-02-03 13:51:30|275.26|272.36|275.21|272.31|275.26|272.36|275.2|272.3|7
1643896300000|2022-02-03 13:51:40|275.17|272.27|275.17|272.27|275.17|272.27|275.15|272.25|7
1643896310000|2022-02-03 13:51:50|275.18|272.28|275.06|272.16|275.18|272.28|275.06|272.16|16
1643896320000|2022-02-03 13:52:00|275.07|272.17|275.05|272.15|275.08|272.18|275.03|272.13|11
1643896330000|2022-02-03 13:52:10|275.04|272.14|275.03|272.13|275.04|272.14|275.03|272.13|2
1643896340000|2022-02-03 13:52:20|275.02|272.12|274.96|272.06|275.05|272.15|274.93|272.03|15
1643896350000|2022-02-03 13:52:30|274.98|272.08|274.88|271.98|274.98|272.08|274.87|271.97|15
1643896360000|2022-02-03 13:52:40|274.87|271.97|274.91|272.01|274.91|272.01|274.87|271.97|9
1643896370000|2022-02-03 13:52:50|274.89|271.99|274.89|271.99|274.89|271.99|274.88|271.98|3
1643896380000|2022-02-03 13:53:00|274.9|272|274.9|272|274.93|272.03|274.9|272|13
1643896390000|2022-02-03 13:53:10|274.89|271.99|274.76|271.86|274.89|271.99|274.75|271.85|25
1643896400000|2022-02-03 13:53:20|274.77|271.87|274.79|271.89|274.8|271.9|274.76|271.86|11
1643896410000|2022-02-03 13:53:30|274.78|271.88|274.78|271.88|274.82|271.92|274.77|271.87|15
1643896420000|2022-02-03 13:53:40|274.77|271.87|274.77|271.87|274.82|271.92|274.77|271.87|19
1643896430000|2022-02-03 13:53:50|274.79|271.89|275.06|272.16|275.09|272.19|274.79|271.89|15
1643896440000|2022-02-03 13:54:00|275.07|272.17|275.07|272.17|275.1|272.2|275.04|272.14|12
1643896450000|2022-02-03 13:54:10|275.08|272.18|275.06|272.16|275.08|272.18|275.06|272.16|5
1643896460000|2022-02-03 13:54:20|275.07|272.17|275.04|272.14|275.07|272.17|275.02|272.12|13
1643896470000|2022-02-03 13:54:30|275.07|272.17|275.06|272.16|275.07|272.17|275.04|272.14|9
1643896480000|2022-02-03 13:54:40|275.05|272.15|275.03|272.13|275.1|272.2|275.03|272.13|18
1643896490000|2022-02-03 13:54:50|275.04|272.14|274.99|272.09|275.06|272.16|274.99|272.09|13
1643896500000|2022-02-03 13:55:00|275|272.1|275|272.1|275.05|272.15|274.99|272.09|11
1643896510000|2022-02-03 13:55:10|275.01|272.11|274.97|272.07|275.01|272.11|274.95|272.05|11
1643896520000|2022-02-03 13:55:20|274.98|272.08|274.99|272.09|274.99|272.09|274.97|272.07|4
1643896530000|2022-02-03 13:55:30|275|272.1|275.04|272.14|275.1|272.2|274.99|272.09|17
1643896540000|2022-02-03 13:55:40|275.07|272.17|275.08|272.18|275.08|272.18|275.04|272.14|4
1643896550000|2022-02-03 13:55:50|275.07|272.17|275.09|272.19|275.09|272.19|275.07|272.17|11
1643896560000|2022-02-03 13:56:00|275.08|272.18|275.04|272.14|275.1|272.2|275.03|272.13|15
1643896570000|2022-02-03 13:56:10|275.05|272.15|275.06|272.16|275.08|272.18|275.04|272.14|16
1643896580000|2022-02-03 13:56:20|275.05|272.15|275.05|272.15|275.06|272.16|275.05|272.15|3
1643896600000|2022-02-03 13:56:40|275.06|272.16|275.01|272.11|275.06|272.16|274.97|272.07|20
1643896610000|2022-02-03 13:56:50|274.99|272.09|275|272.1|275.01|272.11|274.95|272.05|15
1643896620000|2022-02-03 13:57:00|274.99|272.09|275.02|272.12|275.02|272.12|274.99|272.09|7
1643896630000|2022-02-03 13:57:10|275.07|272.17|275.29|272.39|275.32|272.42|275.05|272.15|22
1643896640000|2022-02-03 13:57:20|275.28|272.38|275.29|272.39|275.3|272.4|275.24|272.34|11
1643896650000|2022-02-03 13:57:30|275.28|272.38|275.32|272.42|275.32|272.42|275.28|272.38|14
1643896660000|2022-02-03 13:57:40|275.31|272.41|275.32|272.42|275.34|272.44|275.31|272.41|19
1643896670000|2022-02-03 13:57:50|275.34|272.44|275.25|272.35|275.36|272.46|275.25|272.35|15
1643896680000|2022-02-03 13:58:00|275.26|272.36|275.28|272.38|275.3|272.4|275.25|272.35|10
1643896690000|2022-02-03 13:58:10|275.29|272.39|275.29|272.39|275.29|272.39|275.28|272.38|5
1643896700000|2022-02-03 13:58:20|275.28|272.38|275.34|272.44|275.35|272.45|275.28|272.38|12
1643896710000|2022-02-03 13:58:30|275.33|272.43|275.53|272.63|275.57|272.67|275.3|272.4|22
1643896720000|2022-02-03 13:58:40|275.54|272.64|275.53|272.63|275.54|272.64|275.52|272.62|4
1643896730000|2022-02-03 13:58:50|275.51|272.61|275.52|272.62|275.53|272.63|275.51|272.61|6
1643896740000|2022-02-03 13:59:00|275.54|272.64|275.75|272.85|275.75|272.85|275.54|272.64|14
1643896750000|2022-02-03 13:59:10|275.74|272.84|275.72|272.82|275.78|272.88|275.69|272.79|20
1643896760000|2022-02-03 13:59:20|275.69|272.79|275.7|272.8|275.73|272.83|275.69|272.79|13
1643896770000|2022-02-03 13:59:30|275.71|272.81|275.73|272.83|275.73|272.83|275.69|272.79|12
1643896780000|2022-02-03 13:59:40|275.74|272.84|275.62|272.72|275.75|272.85|275.61|272.71|14
1643896790000|2022-02-03 13:59:50|275.61|272.71|275.58|272.68|275.62|272.72|275.55|272.65|10
1643896800000|2022-02-03 14:00:00|275.56|272.66|275.69|272.79|275.69|272.79|275.48|272.58|24
1643896810000|2022-02-03 14:00:10|275.72|272.82|276.31|273.41|276.31|273.41|275.72|272.82|32
1643896820000|2022-02-03 14:00:20|276.33|273.43|276.22|273.32|276.34|273.44|276.2|273.3|27
1643896830000|2022-02-03 14:00:30|276.23|273.33|276.4|273.5|276.41|273.51|276.17|273.27|33
1643896840000|2022-02-03 14:00:40|276.39|273.49|276.42|273.52|276.46|273.56|276.38|273.48|20
1643896850000|2022-02-03 14:00:50|276.41|273.51|276.31|273.41|276.42|273.52|276.25|273.35|22
1643896860000|2022-02-03 14:01:00|276.3|273.4|276.12|273.22|276.3|273.4|276.07|273.17|19
1643896870000|2022-02-03 14:01:10|276.11|273.21|276.02|273.12|276.15|273.25|276.01|273.11|14
1643896880000|2022-02-03 14:01:20|276.05|273.15|276.03|273.13|276.06|273.16|276|273.1|17
1643896890000|2022-02-03 14:01:30|276|273.1|276|273.1|276.03|273.13|275.98|273.08|16
1643896900000|2022-02-03 14:01:40|275.99|273.09|276.04|273.14|276.04|273.14|275.91|273.01|20
1643896910000|2022-02-03 14:01:50|276.05|273.15|276.02|273.12|276.06|273.16|276.01|273.11|14
1643896920000|2022-02-03 14:02:00|276.04|273.14|275.95|273.05|276.04|273.14|275.95|273.05|18
1643896930000|2022-02-03 14:02:10|275.96|273.06|276.22|273.32|276.25|273.35|275.94|273.04|27
1643896940000|2022-02-03 14:02:20|276.23|273.33|276.23|273.33|276.32|273.42|276.2|273.3|18
1643896950000|2022-02-03 14:02:30|276.22|273.32|276.13|273.23|276.24|273.34|276.13|273.23|15
1643896960000|2022-02-03 14:02:40|276.14|273.24|276.15|273.25|276.15|273.25|276.11|273.21|10
1643896970000|2022-02-03 14:02:50|276.14|273.24|276.11|273.21|276.15|273.25|276.11|273.21|12
1643896980000|2022-02-03 14:03:00|276.12|273.22|276.15|273.25|276.16|273.26|276.12|273.22|16
1643896990000|2022-02-03 14:03:10|276.14|273.24|276.11|273.21|276.15|273.25|276.1|273.2|22
1643897000000|2022-02-03 14:03:20|276.1|273.2|276.07|273.17|276.11|273.21|276.07|273.17|9
1643897010000|2022-02-03 14:03:30|276.1|273.2|276.07|273.17|276.13|273.23|276.06|273.16|14
1643897020000|2022-02-03 14:03:40|276.06|273.16|275.95|273.05|276.06|273.16|275.95|273.05|15
1643897030000|2022-02-03 14:03:50|275.96|273.06|275.79|272.89|275.96|273.06|275.76|272.86|18
1643897040000|2022-02-03 14:04:00|275.8|272.9|275.77|272.87|275.8|272.9|275.76|272.86|12
1643897050000|2022-02-03 14:04:10|275.76|272.86|275.73|272.83|275.76|272.86|275.72|272.82|8
1643897060000|2022-02-03 14:04:20|275.72|272.82|275.65|272.75|275.73|272.83|275.65|272.75|10
1643897070000|2022-02-03 14:04:30|275.62|272.72|275.37|272.47|275.63|272.73|275.37|272.47|16
1643897080000|2022-02-03 14:04:40|275.35|272.45|275.28|272.38|275.36|272.46|275.2|272.3|19
1643897090000|2022-02-03 14:04:50|275.22|272.32|275.27|272.37|275.27|272.37|275.2|272.3|15
1643897100000|2022-02-03 14:05:00|275.26|272.36|275.24|272.34|275.27|272.37|275.22|272.32|19
1643897110000|2022-02-03 14:05:10|275.26|272.36|275.19|272.29|275.3|272.4|275.19|272.29|19
1643897120000|2022-02-03 14:05:20|275.21|272.31|275.2|272.3|275.22|272.32|275.16|272.26|28
1643897130000|2022-02-03 14:05:30|275.21|272.31|275.16|272.26|275.21|272.31|275.14|272.24|10
1643897140000|2022-02-03 14:05:40|275.14|272.24|275.08|272.18|275.14|272.24|275.08|272.18|9
1643897150000|2022-02-03 14:05:50|275.07|272.17|275.12|272.22|275.12|272.22|275.07|272.17|11
1643897160000|2022-02-03 14:06:00|275.1|272.2|275.12|272.22|275.12|272.22|275.08|272.18|11
1643897170000|2022-02-03 14:06:10|275.11|272.21|274.99|272.09|275.12|272.22|274.98|272.08|24
1643897180000|2022-02-03 14:06:20|274.98|272.08|275.02|272.12|275.02|272.12|274.98|272.08|14
1643897190000|2022-02-03 14:06:30|275.01|272.11|275.01|272.11|275.01|272.11|274.92|272.02|15
1643897200000|2022-02-03 14:06:40|275.02|272.12|275.16|272.26|275.16|272.26|275.02|272.12|4
1643897210000|2022-02-03 14:06:50|275.18|272.28|275.48|272.58|275.51|272.61|275.18|272.28|25
1643897220000|2022-02-03 14:07:00|275.47|272.57|275.45|272.55|275.51|272.61|275.43|272.53|15
1643897230000|2022-02-03 14:07:10|275.47|272.57|275.46|272.56|275.48|272.58|275.45|272.55|17
1643897240000|2022-02-03 14:07:20|275.45|272.55|275.46|272.56|275.5|272.6|275.43|272.53|19
1643897250000|2022-02-03 14:07:30|275.47|272.57|275.48|272.58|275.49|272.59|275.46|272.56|9
1643897260000|2022-02-03 14:07:40|275.49|272.59|275.52|272.62|275.56|272.66|275.49|272.59|15
1643897270000|2022-02-03 14:07:50|275.51|272.61|275.56|272.66|275.57|272.67|275.51|272.61|11
1643897280000|2022-02-03 14:08:00|275.62|272.72|275.53|272.63|275.63|272.73|275.53|272.63|15
1643897290000|2022-02-03 14:08:10|275.58|272.68|275.54|272.64|275.61|272.71|275.53|272.63|15
1643897300000|2022-02-03 14:08:20|275.55|272.65|275.64|272.74|275.64|272.74|275.54|272.64|18
1643897310000|2022-02-03 14:08:30|275.63|272.73|275.79|272.89|275.79|272.89|275.63|272.73|14
1643897320000|2022-02-03 14:08:40|275.82|272.92|275.84|272.94|275.86|272.96|275.81|272.91|20
1643897330000|2022-02-03 14:08:50|275.85|272.95|275.8|272.9|275.85|272.95|275.8|272.9|4
1643897340000|2022-02-03 14:09:00|275.81|272.91|276.07|273.17|276.07|273.17|275.81|272.91|12
1643897350000|2022-02-03 14:09:10|276.08|273.18|276.06|273.16|276.1|273.2|276.04|273.14|19
1643897360000|2022-02-03 14:09:20|276.05|273.15|275.96|273.06|276.05|273.15|275.89|272.99|19
1643897370000|2022-02-03 14:09:30|275.95|273.05|275.92|273.02|275.96|273.06|275.9|273|19
1643897380000|2022-02-03 14:09:40|275.9|273|275.89|272.99|275.9|273|275.85|272.95|22
1643897390000|2022-02-03 14:09:50|275.86|272.96|275.77|272.87|275.91|273.01|275.76|272.86|17
1643897400000|2022-02-03 14:10:00|275.78|272.88|275.82|272.92|275.82|272.92|275.78|272.88|8
1643897410000|2022-02-03 14:10:10|275.83|272.93|275.84|272.94|275.84|272.94|275.83|272.93|2
1643897420000|2022-02-03 14:10:20|275.83|272.93|275.79|272.89|275.84|272.94|275.79|272.89|15
1643897430000|2022-02-03 14:10:30|275.85|272.95|275.82|272.92|275.86|272.96|275.81|272.91|11
1643897440000|2022-02-03 14:10:40|275.81|272.91|275.82|272.92|275.86|272.96|275.81|272.91|10
1643897450000|2022-02-03 14:10:50|275.84|272.94|275.83|272.93|275.84|272.94|275.8|272.9|9
1643897460000|2022-02-03 14:11:00|275.82|272.92|275.68|272.78|275.82|272.92|275.62|272.72|21
1643897470000|2022-02-03 14:11:10|275.69|272.79|275.68|272.78|275.69|272.79|275.66|272.76|13
1643897480000|2022-02-03 14:11:20|275.63|272.73|275.81|272.91|275.81|272.91|275.63|272.73|17
1643897490000|2022-02-03 14:11:30|275.79|272.89|275.72|272.82|275.81|272.91|275.72|272.82|13
1643897500000|2022-02-03 14:11:40|275.75|272.85|275.8|272.9|275.8|272.9|275.75|272.85|13
1643897510000|2022-02-03 14:11:50|275.81|272.91|276.06|273.16|276.06|273.16|275.8|272.9|21
1643897520000|2022-02-03 14:12:00|276.05|273.15|276.01|273.11|276.05|273.15|276.01|273.11|6
1643897530000|2022-02-03 14:12:10|276.02|273.12|276.04|273.14|276.07|273.17|275.99|273.09|18
1643897540000|2022-02-03 14:12:20|276.01|273.11|276.03|273.13|276.08|273.18|276|273.1|11
1643897550000|2022-02-03 14:12:30|276.01|273.11|276.03|273.13|276.03|273.13|275.99|273.09|10
1643897560000|2022-02-03 14:12:40|275.97|273.07|275.95|273.05|275.99|273.09|275.93|273.03|16
1643897570000|2022-02-03 14:12:50|275.99|273.09|275.96|273.06|275.99|273.09|275.93|273.03|4
1643897580000|2022-02-03 14:13:00|275.93|273.03|275.99|273.09|275.99|273.09|275.92|273.02|11
1643897590000|2022-02-03 14:13:10|275.94|273.04|275.95|273.05|275.98|273.08|275.92|273.02|16
1643897600000|2022-02-03 14:13:20|275.94|273.04|275.96|273.06|275.96|273.06|275.91|273.01|7
1643897610000|2022-02-03 14:13:30|275.94|273.04|275.93|273.03|275.95|273.05|275.93|273.03|8
1643897620000|2022-02-03 14:13:40|275.92|273.02|275.87|272.97|275.92|273.02|275.84|272.94|15
1643897630000|2022-02-03 14:13:50|275.88|272.98|275.86|272.96|275.9|273|275.85|272.95|12
1643897640000|2022-02-03 14:14:00|275.88|272.98|275.85|272.95|275.88|272.98|275.82|272.92|15
1643897650000|2022-02-03 14:14:10|275.86|272.96|275.88|272.98|275.89|272.99|275.85|272.95|17
1643897660000|2022-02-03 14:14:20|275.85|272.95|275.79|272.89|275.9|273|275.79|272.89|19
1643897670000|2022-02-03 14:14:30|275.82|272.92|275.84|272.94|275.85|272.95|275.76|272.86|18
1643897680000|2022-02-03 14:14:40|275.82|272.92|275.81|272.91|275.82|272.92|275.8|272.9|8
1643897690000|2022-02-03 14:14:50|275.8|272.9|275.82|272.92|275.83|272.93|275.8|272.9|14
1643897700000|2022-02-03 14:15:00|275.83|272.93|275.86|272.96|275.87|272.97|275.83|272.93|8
1643897710000|2022-02-03 14:15:10|275.87|272.97|275.48|272.58|275.89|272.99|275.48|272.58|27
1643897720000|2022-02-03 14:15:20|275.42|272.52|275.4|272.5|275.49|272.59|275.4|272.5|23
1643897730000|2022-02-03 14:15:30|275.41|272.51|275.46|272.56|275.46|272.56|275.39|272.49|13
1643897740000|2022-02-03 14:15:40|275.45|272.55|275.41|272.51|275.47|272.57|275.41|272.51|14
1643897750000|2022-02-03 14:15:50|275.39|272.49|275.38|272.48|275.39|272.49|275.38|272.48|6
1643897760000|2022-02-03 14:16:00|275.39|272.49|275.38|272.48|275.39|272.49|275.37|272.47|6
1643897770000|2022-02-03 14:16:10|275.37|272.47|275.81|272.91|275.81|272.91|275.35|272.45|22
1643897780000|2022-02-03 14:16:20|275.82|272.92|275.91|273.01|275.93|273.03|275.8|272.9|27
1643897790000|2022-02-03 14:16:30|275.92|273.02|275.92|273.02|275.97|273.07|275.9|273|17
1643897800000|2022-02-03 14:16:40|275.91|273.01|275.94|273.04|275.94|273.04|275.91|273.01|10
1643897810000|2022-02-03 14:16:50|275.93|273.03|275.94|273.04|275.95|273.05|275.92|273.02|8
1643897820000|2022-02-03 14:17:00|275.95|273.05|276.04|273.14|276.06|273.16|275.95|273.05|20
1643897830000|2022-02-03 14:17:10|276.03|273.13|276.03|273.13|276.04|273.14|276|273.1|13
1643897840000|2022-02-03 14:17:20|276.04|273.14|275.95|273.05|276.05|273.15|275.95|273.05|17
1643897850000|2022-02-03 14:17:30|275.96|273.06|275.98|273.08|276.02|273.12|275.96|273.06|13
1643897860000|2022-02-03 14:17:40|275.97|273.07|275.99|273.09|276.02|273.12|275.97|273.07|9
1643897870000|2022-02-03 14:17:50|276|273.1|276.03|273.13|276.12|273.22|275.99|273.09|31
1643897880000|2022-02-03 14:18:00|276.04|273.14|276|273.1|276.1|273.2|276|273.1|16
1643897890000|2022-02-03 14:18:10|275.99|273.09|276.02|273.12|276.04|273.14|275.99|273.09|16
1643897900000|2022-02-03 14:18:20|276.01|273.11|276.01|273.11|276.02|273.12|276|273.1|16
1643897910000|2022-02-03 14:18:30|276|273.1|276.02|273.12|276.02|273.12|275.99|273.09|9
1643897920000|2022-02-03 14:18:40|276.03|273.13|276.04|273.14|276.09|273.19|276.02|273.12|11
1643897930000|2022-02-03 14:18:50|276.06|273.16|276.14|273.24|276.14|273.24|276.05|273.15|15
1643897940000|2022-02-03 14:19:00|276.11|273.21|276.35|273.45|276.36|273.46|276.08|273.18|11
1643897950000|2022-02-03 14:19:10|276.36|273.46|276.41|273.51|276.41|273.51|276.36|273.46|8
1643897960000|2022-02-03 14:19:20|276.4|273.5|276.41|273.51|276.41|273.51|276.4|273.5|4
1643897970000|2022-02-03 14:19:30|276.4|273.5|276.36|273.46|276.41|273.51|276.34|273.44|9
1643897980000|2022-02-03 14:19:40|276.34|273.44|276.34|273.44|276.34|273.44|276.34|273.44|1
1643898000000|2022-02-03 14:20:00|276.37|273.47|276.28|273.38|276.37|273.47|276.26|273.36|12
1643898010000|2022-02-03 14:20:10|276.27|273.37|276.15|273.25|276.32|273.42|276.1|273.2|27
1643898020000|2022-02-03 14:20:20|276.17|273.27|276.16|273.26|276.18|273.28|276.14|273.24|17
1643898030000|2022-02-03 14:20:30|276.15|273.25|276.15|273.25|276.16|273.26|276.13|273.23|11
1643898040000|2022-02-03 14:20:40|276.17|273.27|276.16|273.26|276.19|273.29|276.14|273.24|9
1643898050000|2022-02-03 14:20:50|276.15|273.25|276.46|273.56|276.46|273.56|276.15|273.25|19
1643898060000|2022-02-03 14:21:00|276.43|273.53|276.21|273.31|276.43|273.53|276.21|273.31|15
1643898070000|2022-02-03 14:21:10|276.22|273.32|276.22|273.32|276.23|273.33|276.21|273.31|15
1643898080000|2022-02-03 14:21:20|276.18|273.28|275.98|273.08|276.18|273.28|275.95|273.05|24
1643898090000|2022-02-03 14:21:30|275.95|273.05|275.97|273.07|275.97|273.07|275.92|273.02|20
1643898100000|2022-02-03 14:21:40|275.98|273.08|275.99|273.09|276.01|273.11|275.97|273.07|15
1643898110000|2022-02-03 14:21:50|276|273.1|276.02|273.12|276.05|273.15|276|273.1|15
1643898120000|2022-02-03 14:22:00|275.98|273.08|276.04|273.14|276.04|273.14|275.98|273.08|5
1643898130000|2022-02-03 14:22:10|276.03|273.13|276.02|273.12|276.03|273.13|275.98|273.08|18
1643898140000|2022-02-03 14:22:20|276.01|273.11|275.97|273.07|276.02|273.12|275.94|273.04|13
1643898150000|2022-02-03 14:22:30|275.98|273.08|275.97|273.07|275.98|273.08|275.92|273.02|15
1643898160000|2022-02-03 14:22:40|275.96|273.06|275.93|273.03|275.99|273.09|275.93|273.03|19
1643898170000|2022-02-03 14:22:50|275.92|273.02|275.89|272.99|275.96|273.06|275.88|272.98|21
1643898180000|2022-02-03 14:23:00|275.88|272.98|275.88|272.98|275.92|273.02|275.85|272.95|17
1643898190000|2022-02-03 14:23:10|275.9|273|275.86|272.96|275.9|273|275.85|272.95|12
1643898200000|2022-02-03 14:23:20|275.85|272.95|275.89|272.99|275.9|273|275.85|272.95|14
1643898210000|2022-02-03 14:23:30|275.87|272.97|275.88|272.98|275.9|273|275.85|272.95|14
1643898220000|2022-02-03 14:23:40|275.89|272.99|275.92|273.02|275.92|273.02|275.87|272.97|9
1643898230000|2022-02-03 14:23:50|275.94|273.04|275.89|272.99|275.97|273.07|275.88|272.98|16
1643898240000|2022-02-03 14:24:00|275.88|272.98|275.88|272.98|275.89|272.99|275.86|272.96|12
1643898250000|2022-02-03 14:24:10|275.87|272.97|275.86|272.96|275.88|272.98|275.86|272.96|13
1643898260000|2022-02-03 14:24:20|275.87|272.97|275.96|273.06|275.97|273.07|275.86|272.96|12
1643898270000|2022-02-03 14:24:30|275.97|273.07|275.96|273.06|276.02|273.12|275.96|273.06|10
1643898280000|2022-02-03 14:24:40|275.97|273.07|275.92|273.02|275.98|273.08|275.92|273.02|11
1643898290000|2022-02-03 14:24:50|275.93|273.03|275.92|273.02|275.94|273.04|275.92|273.02|11
1643898300000|2022-02-03 14:25:00|275.93|273.03|275.93|273.03|275.95|273.05|275.91|273.01|14
1643898310000|2022-02-03 14:25:10|275.94|273.04|275.7|272.8|275.94|273.04|275.67|272.77|28
1643898320000|2022-02-03 14:25:20|275.71|272.81|275.75|272.85|275.75|272.85|275.7|272.8|14
1643898330000|2022-02-03 14:25:30|275.73|272.83|275.67|272.77|275.75|272.85|275.67|272.77|4
1643898340000|2022-02-03 14:25:40|275.69|272.79|275.72|272.82|275.75|272.85|275.67|272.77|11
1643898350000|2022-02-03 14:25:50|275.74|272.84|275.75|272.85|275.75|272.85|275.73|272.83|4
1643898360000|2022-02-03 14:26:00|275.74|272.84|275.71|272.81|275.75|272.85|275.71|272.81|12
1643898370000|2022-02-03 14:26:10|275.69|272.79|275.67|272.77|275.72|272.82|275.66|272.76|21
1643898380000|2022-02-03 14:26:20|275.66|272.76|275.68|272.78|275.69|272.79|275.66|272.76|10
1643898390000|2022-02-03 14:26:30|275.67|272.77|275.67|272.77|275.69|272.79|275.66|272.76|11
1643898400000|2022-02-03 14:26:40|275.68|272.78|275.59|272.69|275.68|272.78|275.56|272.66|15
1643898410000|2022-02-03 14:26:50|275.57|272.67|275.59|272.69|275.59|272.69|275.57|272.67|2
1643898420000|2022-02-03 14:27:00|275.61|272.71|275.6|272.7|275.66|272.76|275.59|272.69|14
1643898430000|2022-02-03 14:27:10|275.62|272.72|275.56|272.66|275.62|272.72|275.55|272.65|21
1643898440000|2022-02-03 14:27:20|275.58|272.68|275.56|272.66|275.58|272.68|275.54|272.64|17
1643898450000|2022-02-03 14:27:30|275.58|272.68|275.56|272.66|275.59|272.69|275.55|272.65|9
1643898460000|2022-02-03 14:27:40|275.57|272.67|275.58|272.68|275.62|272.72|275.57|272.67|13
1643898470000|2022-02-03 14:27:50|275.57|272.67|275.54|272.64|275.57|272.67|275.51|272.61|15
1643898480000|2022-02-03 14:28:00|275.56|272.66|275.73|272.83|275.75|272.85|275.56|272.66|11
1643898490000|2022-02-03 14:28:10|275.74|272.84|275.71|272.81|275.74|272.84|275.71|272.81|4
1643898500000|2022-02-03 14:28:20|275.7|272.8|275.6|272.7|275.7|272.8|275.59|272.69|14
1643898510000|2022-02-03 14:28:30|275.59|272.69|275.56|272.66|275.6|272.7|275.55|272.65|15
1643898520000|2022-02-03 14:28:40|275.55|272.65|275.58|272.68|275.58|272.68|275.55|272.65|16
1643898530000|2022-02-03 14:28:50|275.56|272.66|275.58|272.68|275.58|272.68|275.55|272.65|13
1643898540000|2022-02-03 14:29:00|275.59|272.69|275.61|272.71|275.62|272.72|275.58|272.68|8
1643898550000|2022-02-03 14:29:10|275.62|272.72|275.62|272.72|275.64|272.74|275.61|272.71|11
1643898560000|2022-02-03 14:29:20|275.61|272.71|275.6|272.7|275.65|272.75|275.6|272.7|13
1643898570000|2022-02-03 14:29:30|275.59|272.69|275.46|272.56|275.6|272.7|275.46|272.56|18
1643898580000|2022-02-03 14:29:40|275.47|272.57|275.44|272.54|275.48|272.58|275.39|272.49|26
1643898590000|2022-02-03 14:29:50|275.43|272.53|275.35|272.45|275.44|272.54|275.27|272.37|22
1643898600000|2022-02-03 14:30:00|275.33|272.43|275.09|272.19|275.34|272.44|275.09|272.19|26
1643898610000|2022-02-03 14:30:10|275.1|272.2|275.21|272.31|275.21|272.31|274.94|272.04|21
1643898620000|2022-02-03 14:30:20|275.23|272.33|274.89|271.99|275.26|272.36|274.89|271.99|26
1643898630000|2022-02-03 14:30:30|274.91|272.01|275.13|272.23|275.16|272.26|274.91|272.01|25
1643898640000|2022-02-03 14:30:40|275.15|272.25|275.36|272.46|275.36|272.46|275.07|272.17|33
1643898650000|2022-02-03 14:30:50|275.41|272.51|275.9|273|275.98|273.08|275.39|272.49|36
1643898660000|2022-02-03 14:31:00|275.92|273.02|275.83|272.93|275.92|273.02|275.76|272.86|27
1643898670000|2022-02-03 14:31:10|275.89|272.99|275.78|272.88|275.94|273.04|275.66|272.76|29
1643898680000|2022-02-03 14:31:20|275.8|272.9|276.17|273.27|276.17|273.27|275.8|272.9|27
1643898690000|2022-02-03 14:31:30|276.19|273.29|276.27|273.37|276.31|273.41|276.17|273.27|30
1643898700000|2022-02-03 14:31:40|276.32|273.42|276.49|273.59|276.55|273.65|276.32|273.42|23
1643898710000|2022-02-03 14:31:50|276.5|273.6|276.48|273.58|276.55|273.65|276.45|273.55|29
1643898720000|2022-02-03 14:32:00|276.5|273.6|276.93|274.03|276.93|274.03|276.46|273.56|28
1643898730000|2022-02-03 14:32:10|276.92|274.02|276.9|274|277.03|274.13|276.85|273.95|31
1643898740000|2022-02-03 14:32:20|276.91|274.01|276.88|273.98|276.97|274.07|276.88|273.98|24
1643898750000|2022-02-03 14:32:30|276.89|273.99|276.78|273.88|276.89|273.99|276.78|273.88|19
1643898760000|2022-02-03 14:32:40|276.75|273.85|276.64|273.74|276.84|273.94|276.64|273.74|33
1643898770000|2022-02-03 14:32:50|276.66|273.76|276.58|273.68|276.66|273.76|276.57|273.67|24
1643898780000|2022-02-03 14:33:00|276.57|273.67|276.53|273.63|276.63|273.73|276.53|273.63|22
1643898790000|2022-02-03 14:33:10|276.54|273.64|276.46|273.56|276.58|273.68|276.44|273.54|16
1643898800000|2022-02-03 14:33:20|276.45|273.55|276.37|273.47|276.49|273.59|276.37|273.47|25
1643898810000|2022-02-03 14:33:30|276.36|273.46|276.08|273.18|276.36|273.46|276.08|273.18|26
1643898820000|2022-02-03 14:33:40|276.05|273.15|275.99|273.09|276.08|273.18|275.88|272.98|28
1643898830000|2022-02-03 14:33:50|276.01|273.11|276.13|273.23|276.18|273.28|276.01|273.11|25
1643898840000|2022-02-03 14:34:00|276.12|273.22|275.99|273.09|276.13|273.23|275.94|273.04|28
1643898850000|2022-02-03 14:34:10|275.98|273.08|275.8|272.9|275.98|273.08|275.76|272.86|29
1643898860000|2022-02-03 14:34:20|275.81|272.91|275.45|272.55|275.82|272.92|275.45|272.55|27
1643898870000|2022-02-03 14:34:30|275.43|272.53|275.28|272.38|275.43|272.53|275.26|272.36|21
1643898880000|2022-02-03 14:34:40|275.27|272.37|275.09|272.19|275.27|272.37|275|272.1|32
1643898890000|2022-02-03 14:34:50|275.19|272.29|275.09|272.19|275.19|272.29|275.02|272.12|29
1643898900000|2022-02-03 14:35:00|275.08|272.18|275.13|272.23|275.13|272.23|274.97|272.07|28
1643898910000|2022-02-03 14:35:10|275.21|272.31|275.04|272.14|275.21|272.31|275.03|272.13|28
1643898920000|2022-02-03 14:35:20|275.03|272.13|275.22|272.32|275.22|272.32|275|272.1|17
1643898930000|2022-02-03 14:35:30|275.23|272.33|275.2|272.3|275.29|272.39|275.13|272.23|28
1643898940000|2022-02-03 14:35:40|275.21|272.31|275.82|272.92|275.88|272.98|275.21|272.31|30
1643898950000|2022-02-03 14:35:50|275.84|272.94|276.12|273.22|276.15|273.25|275.84|272.94|30
1643898960000|2022-02-03 14:36:00|276.09|273.19|275.97|273.07|276.14|273.24|275.95|273.05|33
1643898970000|2022-02-03 14:36:10|275.96|273.06|276.42|273.52|276.46|273.56|275.95|273.05|34
1643898980000|2022-02-03 14:36:20|276.32|273.42|276.66|273.76|276.66|273.76|276.23|273.33|34
1643898990000|2022-02-03 14:36:30|276.65|273.75|276.92|274.02|277.05|274.15|276.61|273.71|33
1643899000000|2022-02-03 14:36:40|277|274.1|276.93|274.03|277.05|274.15|276.89|273.99|37
1643899010000|2022-02-03 14:36:50|276.89|273.99|276.73|273.83|276.93|274.03|276.69|273.79|27
1643899020000|2022-02-03 14:37:00|276.75|273.85|276.7|273.8|276.81|273.91|276.7|273.8|27
1643899030000|2022-02-03 14:37:10|276.73|273.83|276.73|273.83|276.78|273.88|276.68|273.78|23
1643899040000|2022-02-03 14:37:20|276.76|273.86|276.83|273.93|276.9|274|276.73|273.83|32
1643899050000|2022-02-03 14:37:30|276.81|273.91|276.67|273.77|276.84|273.94|276.59|273.69|24
1643899060000|2022-02-03 14:37:40|276.68|273.78|276.66|273.76|276.7|273.8|276.62|273.72|20
1643899070000|2022-02-03 14:37:50|276.64|273.74|276.63|273.73|276.68|273.78|276.54|273.64|26
1643899080000|2022-02-03 14:38:00|276.62|273.72|276.87|273.97|276.88|273.98|276.62|273.72|24
1643899090000|2022-02-03 14:38:10|276.88|273.98|276.81|273.91|276.88|273.98|276.71|273.81|21
1643899100000|2022-02-03 14:38:20|276.82|273.92|276.76|273.86|276.84|273.94|276.65|273.75|22
1643899110000|2022-02-03 14:38:30|276.77|273.87|276.78|273.88|276.83|273.93|276.75|273.85|19
1643899120000|2022-02-03 14:38:40|276.81|273.91|276.83|273.93|276.83|273.93|276.81|273.91|7
1643899130000|2022-02-03 14:38:50|276.82|273.92|276.84|273.94|276.85|273.95|276.78|273.88|15
1643899140000|2022-02-03 14:39:00|276.83|273.93|276.84|273.94|276.85|273.95|276.78|273.88|18
1643899150000|2022-02-03 14:39:10|276.85|273.95|277|274.1|277.1|274.2|276.84|273.94|25
1643899160000|2022-02-03 14:39:20|277.01|274.11|276.78|273.88|277.02|274.12|276.72|273.82|27
1643899170000|2022-02-03 14:39:30|276.79|273.89|276.78|273.88|276.85|273.95|276.76|273.86|13
1643899180000|2022-02-03 14:39:40|276.79|273.89|276.76|273.86|276.8|273.9|276.69|273.79|19
1643899190000|2022-02-03 14:39:50|276.75|273.85|276.8|273.9|276.82|273.92|276.74|273.84|16
1643899200000|2022-02-03 14:40:00|276.78|273.88|276.76|273.86|276.79|273.89|276.72|273.82|23
1643899210000|2022-02-03 14:40:10|276.78|273.88|276.78|273.88|276.82|273.92|276.78|273.88|16
1643899220000|2022-02-03 14:40:20|276.77|273.87|276.77|273.87|276.79|273.89|276.76|273.86|16
1643899230000|2022-02-03 14:40:30|276.76|273.86|276.77|273.87|276.77|273.87|276.76|273.86|2
1643899240000|2022-02-03 14:40:40|276.78|273.88|276.85|273.95|276.85|273.95|276.77|273.87|21
1643899250000|2022-02-03 14:40:50|276.83|273.93|276.81|273.91|276.85|273.95|276.79|273.89|15
1643899260000|2022-02-03 14:41:00|276.82|273.92|276.68|273.78|276.82|273.92|276.68|273.78|19
1643899270000|2022-02-03 14:41:10|276.67|273.77|276.66|273.76|276.69|273.79|276.65|273.75|18
1643899280000|2022-02-03 14:41:20|276.67|273.77|276.59|273.69|276.68|273.78|276.59|273.69|20
1643899290000|2022-02-03 14:41:30|276.58|273.68|276.33|273.43|276.59|273.69|276.33|273.43|31
1643899300000|2022-02-03 14:41:40|276.35|273.45|276.33|273.43|276.45|273.55|276.29|273.39|31
1643899310000|2022-02-03 14:41:50|276.32|273.42|276.28|273.38|276.37|273.47|276.27|273.37|18
1643899320000|2022-02-03 14:42:00|276.27|273.37|276.45|273.55|276.48|273.58|276.27|273.37|21
1643899330000|2022-02-03 14:42:10|276.46|273.56|276.45|273.55|276.46|273.56|276.43|273.53|6
1643899340000|2022-02-03 14:42:20|276.49|273.59|276.33|273.43|276.49|273.59|276.24|273.34|28
1643899350000|2022-02-03 14:42:30|276.32|273.42|276.33|273.43|276.37|273.47|276.3|273.4|20
1643899360000|2022-02-03 14:42:40|276.32|273.42|276.33|273.43|276.36|273.46|276.31|273.41|19
1643899370000|2022-02-03 14:42:50|276.34|273.44|276.35|273.45|276.4|273.5|276.32|273.42|19
1643899380000|2022-02-03 14:43:00|276.34|273.44|276.59|273.69|276.65|273.75|276.34|273.44|34
1643899390000|2022-02-03 14:43:10|276.61|273.71|276.61|273.71|276.64|273.74|276.57|273.67|15
1643899400000|2022-02-03 14:43:20|276.57|273.67|276.55|273.65|276.62|273.72|276.5|273.6|22
1643899410000|2022-02-03 14:43:30|276.58|273.68|276.61|273.71|276.62|273.72|276.55|273.65|18
1643899420000|2022-02-03 14:43:40|276.62|273.72|276.77|273.87|276.79|273.89|276.56|273.66|31
1643899430000|2022-02-03 14:43:50|276.74|273.84|276.69|273.79|276.74|273.84|276.66|273.76|32
1643899440000|2022-02-03 14:44:00|276.66|273.76|276.48|273.58|276.7|273.8|276.47|273.57|33
1643899450000|2022-02-03 14:44:10|276.49|273.59|276.49|273.59|276.52|273.62|276.48|273.58|23
1643899460000|2022-02-03 14:44:20|276.5|273.6|276.5|273.6|276.68|273.78|276.49|273.59|27
1643899470000|2022-02-03 14:44:30|276.53|273.63|276.37|273.47|276.54|273.64|276.37|273.47|21
1643899480000|2022-02-03 14:44:40|276.32|273.42|276.37|273.47|276.37|273.47|276.22|273.32|27
1643899490000|2022-02-03 14:44:50|276.4|273.5|276.4|273.5|276.43|273.53|276.34|273.44|20
1643899500000|2022-02-03 14:45:00|276.41|273.51|276.36|273.46|276.42|273.52|276.34|273.44|11
1643899510000|2022-02-03 14:45:10|276.35|273.45|276.26|273.36|276.43|273.53|276.26|273.36|32
1643899520000|2022-02-03 14:45:20|276.24|273.34|276.33|273.43|276.36|273.46|276.24|273.34|25
1643899530000|2022-02-03 14:45:30|276.3|273.4|276.04|273.14|276.34|273.44|276.04|273.14|27
1643899540000|2022-02-03 14:45:40|276.05|273.15|276.05|273.15|276.12|273.22|276.01|273.11|26
1643899550000|2022-02-03 14:45:50|276.04|273.14|276.17|273.27|276.17|273.27|276.02|273.12|28
1643899560000|2022-02-03 14:46:00|276.16|273.26|276.15|273.25|276.22|273.32|276.13|273.23|34
1643899570000|2022-02-03 14:46:10|276.17|273.27|276.18|273.28|276.19|273.29|276.11|273.21|27
1643899580000|2022-02-03 14:46:20|276.17|273.27|276.29|273.39|276.37|273.47|276.13|273.23|28
1643899590000|2022-02-03 14:46:30|276.3|273.4|276.27|273.37|276.43|273.53|276.27|273.37|24
1643899600000|2022-02-03 14:46:40|276.28|273.38|276.14|273.24|276.28|273.38|276.12|273.22|24
1643899610000|2022-02-03 14:46:50|276.19|273.29|276.26|273.36|276.31|273.41|276.18|273.28|22
1643899620000|2022-02-03 14:47:00|276.24|273.34|276.17|273.27|276.25|273.35|276.11|273.21|33
1643899630000|2022-02-03 14:47:10|276.16|273.26|276.17|273.27|276.25|273.35|276.11|273.21|28
1643899640000|2022-02-03 14:47:20|276.13|273.23|276.08|273.18|276.17|273.27|276.04|273.14|28
1643899650000|2022-02-03 14:47:30|276.06|273.16|276.08|273.18|276.08|273.18|276|273.1|19
1643899660000|2022-02-03 14:47:40|276.07|273.17|276.04|273.14|276.07|273.17|276.04|273.14|11
1643899670000|2022-02-03 14:47:50|276.03|273.13|276.04|273.14|276.07|273.17|276.02|273.12|20
1643899680000|2022-02-03 14:48:00|276.03|273.13|276.07|273.17|276.08|273.18|276.01|273.11|13
1643899690000|2022-02-03 14:48:10|276.06|273.16|276.08|273.18|276.08|273.18|276.03|273.13|23
1643899700000|2022-02-03 14:48:20|276.05|273.15|276.07|273.17|276.08|273.18|276.05|273.15|21
1643899710000|2022-02-03 14:48:30|276.06|273.16|276.05|273.15|276.08|273.18|276.05|273.15|8
1643899720000|2022-02-03 14:48:40|276.03|273.13|275.72|272.82|276.04|273.14|275.72|272.82|25
1643899730000|2022-02-03 14:48:50|275.71|272.81|275.63|272.73|275.71|272.81|275.62|272.72|26
1643899740000|2022-02-03 14:49:00|275.62|272.72|275.56|272.66|275.65|272.75|275.53|272.63|26
1643899750000|2022-02-03 14:49:10|275.55|272.65|275.63|272.73|275.65|272.75|275.55|272.65|22
1643899760000|2022-02-03 14:49:20|275.61|272.71|275.63|272.73|275.65|272.75|275.61|272.71|14
1643899770000|2022-02-03 14:49:30|275.62|272.72|275.72|272.82|275.79|272.89|275.56|272.66|29
1643899780000|2022-02-03 14:49:40|275.73|272.83|275.6|272.7|275.73|272.83|275.59|272.69|17
1643899790000|2022-02-03 14:49:50|275.59|272.69|275.49|272.59|275.59|272.69|275.48|272.58|15
1643899800000|2022-02-03 14:50:00|275.48|272.58|275.35|272.45|275.49|272.59|275.32|272.42|23
1643899810000|2022-02-03 14:50:10|275.36|272.46|275.43|272.53|275.52|272.62|275.33|272.43|28
1643899820000|2022-02-03 14:50:20|275.48|272.58|275.51|272.61|275.55|272.65|275.43|272.53|29
1643899830000|2022-02-03 14:50:30|275.52|272.62|275.47|272.57|275.53|272.63|275.47|272.57|16
1643899840000|2022-02-03 14:50:40|275.48|272.58|275.49|272.59|275.51|272.61|275.48|272.58|13
1643899850000|2022-02-03 14:50:50|275.5|272.6|275.51|272.61|275.52|272.62|275.49|272.59|15
1643899860000|2022-02-03 14:51:00|275.52|272.62|275.7|272.8|275.7|272.8|275.5|272.6|22
1643899870000|2022-02-03 14:51:10|275.72|272.82|275.95|273.05|276.07|273.17|275.72|272.82|27
1643899880000|2022-02-03 14:51:20|275.93|273.03|275.97|273.07|275.97|273.07|275.8|272.9|25
1643899890000|2022-02-03 14:51:30|275.94|273.04|275.98|273.08|275.98|273.08|275.88|272.98|14
1643899900000|2022-02-03 14:51:40|275.97|273.07|275.83|272.93|276.01|273.11|275.8|272.9|25
1643899910000|2022-02-03 14:51:50|275.82|272.92|275.84|272.94|275.88|272.98|275.77|272.87|23
1643899920000|2022-02-03 14:52:00|275.85|272.95|276|273.1|276|273.1|275.85|272.95|18
1643899930000|2022-02-03 14:52:10|276.01|273.11|275.94|273.04|276.04|273.14|275.94|273.04|22
1643899940000|2022-02-03 14:52:20|275.93|273.03|275.87|272.97|275.97|273.07|275.83|272.93|21
1643899950000|2022-02-03 14:52:30|275.88|272.98|275.82|272.92|275.88|272.98|275.82|272.92|19
1643899960000|2022-02-03 14:52:40|275.8|272.9|275.88|272.98|275.88|272.98|275.8|272.9|13
1643899970000|2022-02-03 14:52:50|275.85|272.95|275.8|272.9|275.88|272.98|275.75|272.85|21
1643899980000|2022-02-03 14:53:00|275.79|272.89|275.64|272.74|275.79|272.89|275.64|272.74|22
1643899990000|2022-02-03 14:53:10|275.63|272.73|275.52|272.62|275.63|272.73|275.49|272.59|19
1643900000000|2022-02-03 14:53:20|275.57|272.67|275.59|272.69|275.6|272.7|275.51|272.61|22
1643900010000|2022-02-03 14:53:30|275.6|272.7|275.51|272.61|275.63|272.73|275.5|272.6|23
1643900020000|2022-02-03 14:53:40|275.49|272.59|275.57|272.67|275.57|272.67|275.46|272.56|24
1643900030000|2022-02-03 14:53:50|275.54|272.64|275.51|272.61|275.55|272.65|275.48|272.58|14
1643900040000|2022-02-03 14:54:00|275.53|272.63|275.41|272.51|275.53|272.63|275.41|272.51|18
1643900050000|2022-02-03 14:54:10|275.43|272.53|275.33|272.43|275.45|272.55|275.33|272.43|23
1643900060000|2022-02-03 14:54:20|275.34|272.44|275.47|272.57|275.47|272.57|275.31|272.41|27
1643900070000|2022-02-03 14:54:30|275.41|272.51|275.23|272.33|275.41|272.51|275.21|272.31|28
1643900080000|2022-02-03 14:54:40|275.24|272.34|275.27|272.37|275.27|272.37|275.21|272.31|26
1643900090000|2022-02-03 14:54:50|275.24|272.34|275.38|272.48|275.38|272.48|275.23|272.33|25
1643900100000|2022-02-03 14:55:00|275.31|272.41|275.31|272.41|275.37|272.47|275.3|272.4|25
1643900110000|2022-02-03 14:55:10|275.32|272.42|275.41|272.51|275.41|272.51|275.3|272.4|20
1643900120000|2022-02-03 14:55:20|275.42|272.52|275.32|272.42|275.43|272.53|275.31|272.41|16
1643900130000|2022-02-03 14:55:30|275.33|272.43|275.27|272.37|275.35|272.45|275.26|272.36|13
1643900140000|2022-02-03 14:55:40|275.26|272.36|275.26|272.36|275.28|272.38|275.26|272.36|15
1643900150000|2022-02-03 14:55:50|275.28|272.38|275.67|272.77|275.68|272.78|275.28|272.38|23
1643900160000|2022-02-03 14:56:00|275.66|272.76|275.87|272.97|275.87|272.97|275.61|272.71|23
1643900170000|2022-02-03 14:56:10|275.85|272.95|275.7|272.8|275.85|272.95|275.68|272.78|20
1643900180000|2022-02-03 14:56:20|275.69|272.79|275.72|272.82|275.79|272.89|275.66|272.76|29
1643900190000|2022-02-03 14:56:30|275.71|272.81|275.7|272.8|275.76|272.86|275.6|272.7|25
1643900200000|2022-02-03 14:56:40|275.69|272.79|275.68|272.78|275.7|272.8|275.67|272.77|21
1643900210000|2022-02-03 14:56:50|275.69|272.79|275.67|272.77|275.71|272.81|275.6|272.7|15
1643900220000|2022-02-03 14:57:00|275.68|272.78|275.7|272.8|275.73|272.83|275.67|272.77|21
1643900230000|2022-02-03 14:57:10|275.69|272.79|275.69|272.79|275.7|272.8|275.67|272.77|12
1643900240000|2022-02-03 14:57:20|275.68|272.78|275.63|272.73|275.68|272.78|275.57|272.67|16
1643900250000|2022-02-03 14:57:30|275.6|272.7|275.59|272.69|275.61|272.71|275.57|272.67|23
1643900260000|2022-02-03 14:57:40|275.58|272.68|275.59|272.69|275.6|272.7|275.57|272.67|15
1643900270000|2022-02-03 14:57:50|275.58|272.68|275.53|272.63|275.59|272.69|275.53|272.63|15
1643900280000|2022-02-03 14:58:00|275.51|272.61|275.53|272.63|275.56|272.66|275.51|272.61|9
1643900290000|2022-02-03 14:58:10|275.51|272.61|275.57|272.67|275.59|272.69|275.51|272.61|8
1643900300000|2022-02-03 14:58:20|275.59|272.69|275.55|272.65|275.59|272.69|275.54|272.64|15
1643900310000|2022-02-03 14:58:30|275.56|272.66|275.5|272.6|275.56|272.66|275.49|272.59|15
1643900320000|2022-02-03 14:58:40|275.49|272.59|275.39|272.49|275.5|272.6|275.38|272.48|15
1643900330000|2022-02-03 14:58:50|275.41|272.51|275.47|272.57|275.49|272.59|275.39|272.49|18
1643900340000|2022-02-03 14:59:00|275.48|272.58|275.5|272.6|275.55|272.65|275.45|272.55|21
1643900350000|2022-02-03 14:59:10|275.54|272.64|275.5|272.6|275.54|272.64|275.49|272.59|12
1643900360000|2022-02-03 14:59:20|275.51|272.61|275.51|272.61|275.51|272.61|275.5|272.6|7
1643900370000|2022-02-03 14:59:30|275.5|272.6|275.52|272.62|275.52|272.62|275.5|272.6|5
1643900380000|2022-02-03 14:59:40|275.54|272.64|275.51|272.61|275.54|272.64|275.5|272.6|8
1643900390000|2022-02-03 14:59:50|275.52|272.62|275.46|272.56|275.52|272.62|275.46|272.56|6
1643900400000|2022-02-03 15:00:00|275.47|272.57|275.52|272.62|275.54|272.64|275.42|272.52|18
1643900410000|2022-02-03 15:00:10|275.55|272.65|275.48|272.58|275.55|272.65|275.47|272.57|23
1643900420000|2022-02-03 15:00:20|275.49|272.59|275.39|272.49|275.49|272.59|275.36|272.46|27
1643900430000|2022-02-03 15:00:30|275.4|272.5|275.41|272.51|275.45|272.55|275.39|272.49|18
1643900440000|2022-02-03 15:00:40|275.4|272.5|275.56|272.66|275.6|272.7|275.4|272.5|25
1643900450000|2022-02-03 15:00:50|275.55|272.65|275.57|272.67|275.58|272.68|275.53|272.63|15
1643900460000|2022-02-03 15:01:00|275.58|272.68|275.47|272.57|275.58|272.68|275.45|272.55|15
1643900470000|2022-02-03 15:01:10|275.46|272.56|275.43|272.53|275.46|272.56|275.41|272.51|19
1643900480000|2022-02-03 15:01:20|275.45|272.55|275.5|272.6|275.5|272.6|275.42|272.52|24
1643900490000|2022-02-03 15:01:30|275.49|272.59|275.45|272.55|275.51|272.61|275.42|272.52|13
1643900500000|2022-02-03 15:01:40|275.46|272.56|275.49|272.59|275.49|272.59|275.43|272.53|15
1643900510000|2022-02-03 15:01:50|275.5|272.6|275.52|272.62|275.52|272.62|275.48|272.58|15
1643900520000|2022-02-03 15:02:00|275.51|272.61|275.74|272.84|275.74|272.84|275.45|272.55|27
1643900530000|2022-02-03 15:02:10|275.77|272.87|276.19|273.29|276.22|273.32|275.75|272.85|30
1643900540000|2022-02-03 15:02:20|276.21|273.31|276.26|273.36|276.41|273.51|276.21|273.31|23
1643900550000|2022-02-03 15:02:30|276.27|273.37|276.24|273.34|276.41|273.51|276.24|273.34|20
1643900560000|2022-02-03 15:02:40|276.23|273.33|276.23|273.33|276.3|273.4|276.17|273.27|21
1643900570000|2022-02-03 15:02:50|276.22|273.32|276.2|273.3|276.25|273.35|276.15|273.25|24
1643900580000|2022-02-03 15:03:00|276.19|273.29|276.14|273.24|276.19|273.29|276.12|273.22|23
1643900590000|2022-02-03 15:03:10|276.13|273.23|276.15|273.25|276.15|273.25|276.12|273.22|18
1643900600000|2022-02-03 15:03:20|276.14|273.24|276.11|273.21|276.23|273.33|276.11|273.21|19
1643900610000|2022-02-03 15:03:30|276.1|273.2|276|273.1|276.12|273.22|275.99|273.09|22
1643900620000|2022-02-03 15:03:40|276.01|273.11|275.93|273.03|276.01|273.11|275.89|272.99|20
1643900630000|2022-02-03 15:03:50|275.91|273.01|275.92|273.02|275.93|273.03|275.87|272.97|14
1643900640000|2022-02-03 15:04:00|275.93|273.03|276.13|273.23|276.13|273.23|275.89|272.99|24
1643900650000|2022-02-03 15:04:10|276.12|273.22|276.18|273.28|276.18|273.28|276.02|273.12|23
1643900660000|2022-02-03 15:04:20|276.16|273.26|276.39|273.49|276.42|273.52|276.16|273.26|23
1643900670000|2022-02-03 15:04:30|276.37|273.47|276.17|273.27|276.39|273.49|276.14|273.24|30
1643900680000|2022-02-03 15:04:40|276.18|273.28|276.16|273.26|276.21|273.31|276.14|273.24|18
1643900690000|2022-02-03 15:04:50|276.17|273.27|276.17|273.27|276.18|273.28|276.14|273.24|20
1643900700000|2022-02-03 15:05:00|276.18|273.28|276.2|273.3|276.2|273.3|276.12|273.22|16
1643900710000|2022-02-03 15:05:10|276.21|273.31|276.18|273.28|276.22|273.32|276.18|273.28|15
1643900720000|2022-02-03 15:05:20|276.19|273.29|276.2|273.3|276.23|273.33|276.19|273.29|11
1643900730000|2022-02-03 15:05:30|276.19|273.29|276.2|273.3|276.2|273.3|276.18|273.28|8
1643900740000|2022-02-03 15:05:40|276.21|273.31|276.35|273.45|276.38|273.48|276.21|273.31|19
1643900750000|2022-02-03 15:05:50|276.4|273.5|276.36|273.46|276.45|273.55|276.34|273.44|22
1643900760000|2022-02-03 15:06:00|276.37|273.47|276.39|273.49|276.4|273.5|276.3|273.4|21
1643900770000|2022-02-03 15:06:10|276.37|273.47|276.28|273.38|276.38|273.48|276.28|273.38|17
1643900780000|2022-02-03 15:06:20|276.29|273.39|276.32|273.42|276.32|273.42|276.28|273.38|19
1643900790000|2022-02-03 15:06:30|276.31|273.41|276.29|273.39|276.38|273.48|276.26|273.36|25
1643900800000|2022-02-03 15:06:40|276.3|273.4|276.36|273.46|276.36|273.46|276.29|273.39|15
1643900810000|2022-02-03 15:06:50|276.35|273.45|276.32|273.42|276.38|273.48|276.3|273.4|15
1643900820000|2022-02-03 15:07:00|276.3|273.4|276.23|273.33|276.3|273.4|276.22|273.32|23
1643900830000|2022-02-03 15:07:10|276.22|273.32|276.22|273.32|276.22|273.32|276.21|273.31|3
1643900840000|2022-02-03 15:07:20|276.23|273.33|276.24|273.34|276.33|273.43|276.21|273.31|23
1643900850000|2022-02-03 15:07:30|276.23|273.33|276.25|273.35|276.25|273.35|276.19|273.29|19
1643900860000|2022-02-03 15:07:40|276.24|273.34|276.25|273.35|276.25|273.35|276.23|273.33|4
1643900870000|2022-02-03 15:07:50|276.24|273.34|276.22|273.32|276.27|273.37|276.22|273.32|14
1643900880000|2022-02-03 15:08:00|276.24|273.34|276.24|273.34|276.24|273.34|276.24|273.34|1
1643900890000|2022-02-03 15:08:10|276.23|273.33|276.13|273.23|276.23|273.33|276.08|273.18|23
1643900900000|2022-02-03 15:08:20|276.11|273.21|275.88|272.98|276.13|273.23|275.88|272.98|24
1643900910000|2022-02-03 15:08:30|275.91|273.01|275.88|272.98|275.91|273.01|275.88|272.98|14
1643900920000|2022-02-03 15:08:40|275.89|272.99|275.77|272.87|275.91|273.01|275.76|272.86|12
1643900930000|2022-02-03 15:08:50|275.83|272.93|275.8|272.9|275.83|272.93|275.77|272.87|17
1643900940000|2022-02-03 15:09:00|275.7|272.8|275.59|272.69|275.72|272.82|275.56|272.66|10
1643900950000|2022-02-03 15:09:10|275.64|272.74|275.66|272.76|275.67|272.77|275.64|272.74|4
1643900960000|2022-02-03 15:09:20|275.72|272.82|275.75|272.85|275.77|272.87|275.72|272.82|5
1643900980000|2022-02-03 15:09:40|275.71|272.81|275.71|272.81|275.71|272.81|275.71|272.81|1
1643900990000|2022-02-03 15:09:50|275.65|272.75|275.77|272.87|275.77|272.87|275.65|272.75|5
1643901000000|2022-02-03 15:10:00|275.78|272.88|275.66|272.76|275.86|272.96|275.63|272.73|14
1643901010000|2022-02-03 15:10:10|275.67|272.77|275.86|272.96|275.86|272.96|275.67|272.77|14
1643901020000|2022-02-03 15:10:20|275.85|272.95|275.82|272.92|275.85|272.95|275.8|272.9|5
1643901030000|2022-02-03 15:10:30|275.83|272.93|275.83|272.93|275.85|272.95|275.82|272.92|7
1643901040000|2022-02-03 15:10:40|275.82|272.92|275.83|272.93|275.85|272.95|275.81|272.91|11
1643901050000|2022-02-03 15:10:50|275.82|272.92|275.82|272.92|275.83|272.93|275.82|272.92|3
1643901060000|2022-02-03 15:11:00|275.81|272.91|275.81|272.91|275.81|272.91|275.81|272.91|1
1643901070000|2022-02-03 15:11:10|275.84|272.94|275.84|272.94|275.84|272.94|275.84|272.94|1
1643901080000|2022-02-03 15:11:20|275.8|272.9|275.73|272.83|275.8|272.9|275.73|272.83|3
1643901090000|2022-02-03 15:11:30|275.72|272.82|275.74|272.84|275.74|272.84|275.72|272.82|3
1643901100000|2022-02-03 15:11:40|275.72|272.82|275.75|272.85|275.75|272.85|275.72|272.82|6
1643901110000|2022-02-03 15:11:50|275.74|272.84|275.71|272.81|275.74|272.84|275.71|272.81|3
1643901120000|2022-02-03 15:12:00|275.75|272.85|275.75|272.85|275.75|272.85|275.75|272.85|1
1643901130000|2022-02-03 15:12:10|275.73|272.83|275.77|272.87|275.77|272.87|275.73|272.83|11
1643901140000|2022-02-03 15:12:20|275.78|272.88|275.79|272.89|275.84|272.94|275.78|272.88|12
1643901150000|2022-02-03 15:12:30|275.82|272.92|275.89|272.99|275.97|273.07|275.82|272.92|22
1643901160000|2022-02-03 15:12:40|275.88|272.98|275.76|272.86|275.91|273.01|275.72|272.82|16
1643901170000|2022-02-03 15:12:50|275.75|272.85|275.66|272.76|275.76|272.86|275.66|272.76|18
1643901180000|2022-02-03 15:13:00|275.67|272.77|275.54|272.64|275.68|272.78|275.54|272.64|9
1643901190000|2022-02-03 15:13:10|275.53|272.63|275.53|272.63|275.57|272.67|275.53|272.63|13
1643901200000|2022-02-03 15:13:20|275.54|272.64|275.48|272.58|275.54|272.64|275.48|272.58|6
1643901210000|2022-02-03 15:13:30|275.5|272.6|275.48|272.58|275.5|272.6|275.43|272.53|8
1643901220000|2022-02-03 15:13:40|275.5|272.6|275.44|272.54|275.52|272.62|275.44|272.54|5
1643901230000|2022-02-03 15:13:50|275.45|272.55|275.58|272.68|275.62|272.72|275.45|272.55|20
1643901240000|2022-02-03 15:14:00|275.57|272.67|275.72|272.82|275.76|272.86|275.57|272.67|16
1643901250000|2022-02-03 15:14:10|275.73|272.83|275.68|272.78|275.73|272.83|275.63|272.73|13
1643901260000|2022-02-03 15:14:20|275.66|272.76|275.66|272.76|275.66|272.76|275.64|272.74|9
1643901270000|2022-02-03 15:14:30|275.65|272.75|275.72|272.82|275.74|272.84|275.65|272.75|15
1643901280000|2022-02-03 15:14:40|275.71|272.81|276.12|273.22|276.12|273.22|275.71|272.81|20
1643901290000|2022-02-03 15:14:50|276.17|273.27|276.04|273.14|276.21|273.31|276.04|273.14|19
1643901300000|2022-02-03 15:15:00|276.05|273.15|276.09|273.19|276.1|273.2|276.03|273.13|22
1643901310000|2022-02-03 15:15:10|276.1|273.2|276.57|273.67|276.6|273.7|276.09|273.19|27
1643901320000|2022-02-03 15:15:20|276.58|273.68|276.72|273.82|276.72|273.82|276.54|273.64|12
1643901330000|2022-02-03 15:15:30|276.66|273.76|276.69|273.79|276.69|273.79|276.62|273.72|13
1643901340000|2022-02-03 15:15:40|276.67|273.77|276.63|273.73|276.67|273.77|276.6|273.7|19
1643901350000|2022-02-03 15:15:50|276.62|273.72|276.73|273.83|276.73|273.83|276.56|273.66|11
1643901360000|2022-02-03 15:16:00|276.76|273.86|276.91|274.01|276.94|274.04|276.74|273.84|32
1643901370000|2022-02-03 15:16:10|276.9|274|276.85|273.95|276.94|274.04|276.82|273.92|26
1643901380000|2022-02-03 15:16:20|276.84|273.94|276.84|273.94|276.85|273.95|276.77|273.87|17
1643901390000|2022-02-03 15:16:30|276.85|273.95|276.84|273.94|276.86|273.96|276.8|273.9|14
1643901400000|2022-02-03 15:16:40|276.83|273.93|276.77|273.87|276.84|273.94|276.77|273.87|12
1643901410000|2022-02-03 15:16:50|276.76|273.86|276.76|273.86|276.77|273.87|276.76|273.86|3
1643901420000|2022-02-03 15:17:00|276.75|273.85|276.65|273.75|276.76|273.86|276.64|273.74|10
1643901430000|2022-02-03 15:17:10|276.66|273.76|276.68|273.78|276.73|273.83|276.65|273.75|12
1643901440000|2022-02-03 15:17:20|276.69|273.79|276.71|273.81|276.75|273.85|276.68|273.78|16
1643901450000|2022-02-03 15:17:30|276.72|273.82|276.68|273.78|276.72|273.82|276.68|273.78|15
1643901460000|2022-02-03 15:17:40|276.66|273.76|276.67|273.77|276.68|273.78|276.64|273.74|14
1643901470000|2022-02-03 15:17:50|276.68|273.78|276.65|273.75|276.68|273.78|276.63|273.73|12
1643901480000|2022-02-03 15:18:00|276.64|273.74|276.72|273.82|276.72|273.82|276.64|273.74|11
1643901490000|2022-02-03 15:18:10|276.71|273.81|276.69|273.79|276.78|273.88|276.65|273.75|15
1643901500000|2022-02-03 15:18:20|276.7|273.8|276.76|273.86|276.77|273.87|276.65|273.75|13
1643901510000|2022-02-03 15:18:30|276.77|273.87|276.84|273.94|276.84|273.94|276.77|273.87|15
1643901520000|2022-02-03 15:18:40|276.9|274|277.07|274.17|277.07|274.17|276.87|273.97|29
1643901530000|2022-02-03 15:18:50|277.08|274.18|277.35|274.45|277.35|274.45|277.08|274.18|27
1643901540000|2022-02-03 15:19:00|277.36|274.46|277.4|274.5|277.4|274.5|277.28|274.38|21
1643901550000|2022-02-03 15:19:10|277.31|274.41|277.51|274.61|277.64|274.74|277.31|274.41|24
1643901560000|2022-02-03 15:19:20|277.52|274.62|277.41|274.51|277.52|274.62|277.41|274.51|15
1643901570000|2022-02-03 15:19:30|277.39|274.49|277.48|274.58|277.5|274.6|277.39|274.49|13
1643901580000|2022-02-03 15:19:40|277.47|274.57|277.47|274.57|277.48|274.58|277.47|274.57|5
1643901590000|2022-02-03 15:19:50|277.49|274.59|277.6|274.7|277.72|274.82|277.49|274.59|18
1643901600000|2022-02-03 15:20:00|277.61|274.71|277.56|274.66|277.62|274.72|277.52|274.62|15
1643901610000|2022-02-03 15:20:10|277.54|274.64|277.65|274.75|277.67|274.77|277.48|274.58|17
1643901620000|2022-02-03 15:20:20|277.66|274.76|277.72|274.82|277.78|274.88|277.64|274.74|25
1643901630000|2022-02-03 15:20:30|277.79|274.89|278.31|275.41|278.47|275.57|277.79|274.89|28
1643901640000|2022-02-03 15:20:40|278.29|275.39|278.01|275.11|278.31|275.41|278.01|275.11|35
1643901650000|2022-02-03 15:20:50|278|275.1|278.16|275.26|278.16|275.26|277.92|275.02|27
1643901660000|2022-02-03 15:21:00|278.09|275.19|277.98|275.08|278.19|275.29|277.98|275.08|24
1643901670000|2022-02-03 15:21:10|277.99|275.09|278.47|275.57|278.47|275.57|277.99|275.09|24
1643901680000|2022-02-03 15:21:20|278.45|275.55|278.47|275.57|278.59|275.69|278.43|275.53|27
1643901690000|2022-02-03 15:21:30|278.49|275.59|278.23|275.33|278.49|275.59|278.18|275.28|23
1643901700000|2022-02-03 15:21:40|278.18|275.28|278.16|275.26|278.21|275.31|278.15|275.25|11
1643901710000|2022-02-03 15:21:50|278.17|275.27|278.24|275.34|278.29|275.39|278.17|275.27|16
1643901720000|2022-02-03 15:22:00|278.28|275.38|278.16|275.26|278.29|275.39|278.16|275.26|30
1643901730000|2022-02-03 15:22:10|278.14|275.24|278.2|275.3|278.27|275.37|278.12|275.22|23
1643901740000|2022-02-03 15:22:20|278.23|275.33|278.17|275.27|278.27|275.37|278.16|275.26|27
1643901750000|2022-02-03 15:22:30|278.2|275.3|278.23|275.33|278.32|275.42|278.16|275.26|27
1643901760000|2022-02-03 15:22:40|278.22|275.32|278.37|275.47|278.41|275.51|278.21|275.31|22
1643901770000|2022-02-03 15:22:50|278.36|275.46|278.3|275.4|278.4|275.5|278.29|275.39|23
1643901780000|2022-02-03 15:23:00|278.32|275.42|278.25|275.35|278.32|275.42|278.19|275.29|19
1643901790000|2022-02-03 15:23:10|278.26|275.36|278.28|275.38|278.31|275.41|278.23|275.33|25
1643901800000|2022-02-03 15:23:20|278.29|275.39|278.26|275.36|278.29|275.39|278.25|275.35|11
1643901810000|2022-02-03 15:23:30|278.25|275.35|278.23|275.33|278.26|275.36|278.21|275.31|10
1643901820000|2022-02-03 15:23:40|278.22|275.32|278.24|275.34|278.24|275.34|278.14|275.24|18
1643901830000|2022-02-03 15:23:50|278.16|275.26|278.15|275.25|278.18|275.28|278.12|275.22|17
1643901840000|2022-02-03 15:24:00|278.14|275.24|278.14|275.24|278.15|275.25|278.11|275.21|11
1643901850000|2022-02-03 15:24:10|278.15|275.25|278.16|275.26|278.18|275.28|278.13|275.23|12
1643901860000|2022-02-03 15:24:20|278.17|275.27|278.07|275.17|278.2|275.3|278.03|275.13|16
1643901870000|2022-02-03 15:24:30|278.02|275.12|277.87|274.97|278.05|275.15|277.83|274.93|30
1643901880000|2022-02-03 15:24:40|277.85|274.95|277.8|274.9|277.88|274.98|277.8|274.9|21
1643901890000|2022-02-03 15:24:50|277.81|274.91|277.77|274.87|277.83|274.93|277.74|274.84|23
1643901900000|2022-02-03 15:25:00|277.78|274.88|277.8|274.9|277.81|274.91|277.75|274.85|19
1643901910000|2022-02-03 15:25:10|277.79|274.89|277.76|274.86|277.79|274.89|277.69|274.79|22
1643901920000|2022-02-03 15:25:20|277.8|274.9|277.77|274.87|277.8|274.9|277.72|274.82|20
1643901930000|2022-02-03 15:25:30|277.76|274.86|277.99|275.09|278.03|275.13|277.76|274.86|27
1643901940000|2022-02-03 15:25:40|278|275.1|277.98|275.08|278.02|275.12|277.93|275.03|13
1643901950000|2022-02-03 15:25:50|277.96|275.06|278.01|275.11|278.04|275.14|277.95|275.05|25
1643901960000|2022-02-03 15:26:00|278.02|275.12|278|275.1|278.06|275.16|277.92|275.02|21
1643901970000|2022-02-03 15:26:10|277.99|275.09|277.97|275.07|278.07|275.17|277.97|275.07|22
1643901980000|2022-02-03 15:26:20|277.94|275.04|278.04|275.14|278.06|275.16|277.9|275|20
1643901990000|2022-02-03 15:26:30|278.05|275.15|278.04|275.14|278.14|275.24|278.04|275.14|19
1643902000000|2022-02-03 15:26:40|278.05|275.15|278|275.1|278.05|275.15|278|275.1|12
1643902010000|2022-02-03 15:26:50|278.02|275.12|277.95|275.05|278.04|275.14|277.95|275.05|18
1643902020000|2022-02-03 15:27:00|278|275.1|278.04|275.14|278.05|275.15|277.98|275.08|16
1643902030000|2022-02-03 15:27:10|278.03|275.13|278.15|275.25|278.16|275.26|278.03|275.13|19
1643902040000|2022-02-03 15:27:20|278.14|275.24|278.09|275.19|278.23|275.33|278.09|275.19|20
1643902050000|2022-02-03 15:27:30|278.1|275.2|278.26|275.36|278.26|275.36|278.1|275.2|20
1643902060000|2022-02-03 15:27:40|278.27|275.37|278.29|275.39|278.32|275.42|278.26|275.36|17
1643902070000|2022-02-03 15:27:50|278.28|275.38|278.27|275.37|278.31|275.41|278.25|275.35|16
1643902080000|2022-02-03 15:28:00|278.26|275.36|278.29|275.39|278.32|275.42|278.26|275.36|19
1643902090000|2022-02-03 15:28:10|278.27|275.37|278.25|275.35|278.27|275.37|278.21|275.31|19
1643902100000|2022-02-03 15:28:20|278.26|275.36|278.37|275.47|278.37|275.47|278.26|275.36|15
1643902110000|2022-02-03 15:28:30|278.36|275.46|278.32|275.42|278.38|275.48|278.31|275.41|11
1643902120000|2022-02-03 15:28:40|278.3|275.4|278.29|275.39|278.31|275.41|278.27|275.37|13
1643902130000|2022-02-03 15:28:50|278.28|275.38|278.27|275.37|278.29|275.39|278.15|275.25|18
1643902140000|2022-02-03 15:29:00|278.2|275.3|278.18|275.28|278.23|275.33|278.16|275.26|19
1643902150000|2022-02-03 15:29:10|278.2|275.3|278.01|275.11|278.2|275.3|277.94|275.04|26
1643902160000|2022-02-03 15:29:20|278.02|275.12|278.04|275.14|278.06|275.16|278.02|275.12|9
1643902170000|2022-02-03 15:29:30|278.03|275.13|278.01|275.11|278.03|275.13|278.01|275.11|7
1643902180000|2022-02-03 15:29:40|278.03|275.13|277.98|275.08|278.04|275.14|277.98|275.08|21
1643902190000|2022-02-03 15:29:50|277.99|275.09|278.1|275.2|278.12|275.22|277.98|275.08|13
1643902200000|2022-02-03 15:30:00|278.12|275.22|278.01|275.11|278.12|275.22|277.99|275.09|14
1643902210000|2022-02-03 15:30:10|278|275.1|278.02|275.12|278.02|275.12|277.99|275.09|6
1643902220000|2022-02-03 15:30:20|278.03|275.13|278|275.1|278.04|275.14|277.97|275.07|16
1643902230000|2022-02-03 15:30:30|278.01|275.11|278.17|275.27|278.17|275.27|277.99|275.09|20
1643902240000|2022-02-03 15:30:40|278.16|275.26|278.28|275.38|278.28|275.38|278.13|275.23|23
1643902250000|2022-02-03 15:30:50|278.27|275.37|278.32|275.42|278.37|275.47|278.25|275.35|15
1643902260000|2022-02-03 15:31:00|278.33|275.43|278.51|275.61|278.53|275.63|278.33|275.43|24
1643902270000|2022-02-03 15:31:10|278.53|275.63|278.34|275.44|278.53|275.63|278.26|275.36|27
1643902280000|2022-02-03 15:31:20|278.33|275.43|278.28|275.38|278.33|275.43|278.27|275.37|19
1643902290000|2022-02-03 15:31:30|278.27|275.37|278.31|275.41|278.32|275.42|278.27|275.37|16
1643902300000|2022-02-03 15:31:40|278.28|275.38|277.98|275.08|278.31|275.41|277.98|275.08|29
1643902310000|2022-02-03 15:31:50|277.97|275.07|277.95|275.05|277.97|275.07|277.9|275|15
1643902320000|2022-02-03 15:32:00|277.98|275.08|277.8|274.9|277.98|275.08|277.79|274.89|17
1643902330000|2022-02-03 15:32:10|277.78|274.88|277.81|274.91|277.82|274.92|277.74|274.84|19
1643902340000|2022-02-03 15:32:20|277.8|274.9|277.79|274.89|277.81|274.91|277.76|274.86|7
1643902350000|2022-02-03 15:32:30|277.81|274.91|277.78|274.88|277.81|274.91|277.75|274.85|11
1643902360000|2022-02-03 15:32:40|277.73|274.83|277.77|274.87|277.79|274.89|277.73|274.83|8
1643902370000|2022-02-03 15:32:50|277.76|274.86|277.72|274.82|277.77|274.87|277.72|274.82|3
1643902380000|2022-02-03 15:33:00|277.75|274.85|277.73|274.83|277.77|274.87|277.73|274.83|9
1643902390000|2022-02-03 15:33:10|277.72|274.82|277.62|274.72|277.73|274.83|277.62|274.72|13
1643902400000|2022-02-03 15:33:20|277.61|274.71|277.53|274.63|277.62|274.72|277.53|274.63|17
1643902410000|2022-02-03 15:33:30|277.56|274.66|277.49|274.59|277.56|274.66|277.48|274.58|16
1643902420000|2022-02-03 15:33:40|277.48|274.58|277.46|274.56|277.49|274.59|277.42|274.52|18
1643902430000|2022-02-03 15:33:50|277.45|274.55|277.41|274.51|277.46|274.56|277.4|274.5|21
1643902440000|2022-02-03 15:34:00|277.39|274.49|277.42|274.52|277.46|274.56|277.39|274.49|14
1643902450000|2022-02-03 15:34:10|277.41|274.51|277.43|274.53|277.46|274.56|277.41|274.51|17
1643902460000|2022-02-03 15:34:20|277.42|274.52|277.29|274.39|277.47|274.57|277.27|274.37|23
1643902470000|2022-02-03 15:34:30|277.3|274.4|277.29|274.39|277.3|274.4|277.29|274.39|6
1643902480000|2022-02-03 15:34:40|277.28|274.38|277.29|274.39|277.3|274.4|277.28|274.38|4
1643902490000|2022-02-03 15:34:50|277.3|274.4|277.18|274.28|277.3|274.4|277.18|274.28|7
1643902500000|2022-02-03 15:35:00|277.19|274.29|277.06|274.16|277.2|274.3|277.05|274.15|22
1643902510000|2022-02-03 15:35:10|277.04|274.14|277.07|274.17|277.07|274.17|277.03|274.13|8
1643902520000|2022-02-03 15:35:20|277.08|274.18|277.01|274.11|277.1|274.2|277.01|274.11|16
1643902530000|2022-02-03 15:35:30|277.03|274.13|276.95|274.05|277.04|274.14|276.93|274.03|14
1643902540000|2022-02-03 15:35:40|276.96|274.06|277.07|274.17|277.07|274.17|276.92|274.02|22
1643902550000|2022-02-03 15:35:50|277.08|274.18|277.14|274.24|277.18|274.28|277.08|274.18|28
1643902560000|2022-02-03 15:36:00|277.18|274.28|277.42|274.52|277.54|274.64|277.18|274.28|32
1643902570000|2022-02-03 15:36:10|277.41|274.51|277.29|274.39|277.45|274.55|277.29|274.39|16
1643902580000|2022-02-03 15:36:20|277.3|274.4|277.29|274.39|277.32|274.42|277.29|274.39|5
1643902590000|2022-02-03 15:36:30|277.3|274.4|277.29|274.39|277.3|274.4|277.24|274.34|12
1643902600000|2022-02-03 15:36:40|277.3|274.4|277.3|274.4|277.31|274.41|277.29|274.39|5
1643902610000|2022-02-03 15:36:50|277.31|274.41|277.25|274.35|277.31|274.41|277.25|274.35|8
1643902620000|2022-02-03 15:37:00|277.23|274.33|277.27|274.37|277.29|274.39|277.23|274.33|10
1643902630000|2022-02-03 15:37:10|277.28|274.38|277.25|274.35|277.3|274.4|277.23|274.33|23
1643902640000|2022-02-03 15:37:20|277.26|274.36|277.23|274.33|277.3|274.4|277.21|274.31|13
1643902650000|2022-02-03 15:37:30|277.26|274.36|277.21|274.31|277.26|274.36|277.18|274.28|14
1643902660000|2022-02-03 15:37:40|277.22|274.32|277.33|274.43|277.33|274.43|277.2|274.3|22
1643902670000|2022-02-03 15:37:50|277.34|274.44|277.34|274.44|277.35|274.45|277.33|274.43|5
1643902680000|2022-02-03 15:38:00|277.33|274.43|277.35|274.45|277.35|274.45|277.32|274.42|22
1643902690000|2022-02-03 15:38:10|277.34|274.44|277.44|274.54|277.48|274.58|277.33|274.43|9
1643902700000|2022-02-03 15:38:20|277.42|274.52|277.37|274.47|277.42|274.52|277.36|274.46|8
1643902710000|2022-02-03 15:38:30|277.38|274.48|277.34|274.44|277.4|274.5|277.26|274.36|23
1643902720000|2022-02-03 15:38:40|277.31|274.41|277.33|274.43|277.37|274.47|277.25|274.35|18
1643902730000|2022-02-03 15:38:50|277.32|274.42|277.38|274.48|277.42|274.52|277.3|274.4|23
1643902740000|2022-02-03 15:39:00|277.43|274.53|277.47|274.57|277.51|274.61|277.43|274.53|22
1643902750000|2022-02-03 15:39:10|277.48|274.58|277.46|274.56|277.49|274.59|277.45|274.55|16
1643902760000|2022-02-03 15:39:20|277.47|274.57|277.41|274.51|277.47|274.57|277.41|274.51|11
1643902770000|2022-02-03 15:39:30|277.42|274.52|277.43|274.53|277.43|274.53|277.42|274.52|2
1643902780000|2022-02-03 15:39:40|277.42|274.52|277.44|274.54|277.44|274.54|277.41|274.51|10
1643902790000|2022-02-03 15:39:50|277.45|274.55|277.45|274.55|277.47|274.57|277.45|274.55|7
1643902800000|2022-02-03 15:40:00|277.44|274.54|277.5|274.6|277.52|274.62|277.44|274.54|12
1643902810000|2022-02-03 15:40:10|277.51|274.61|277.53|274.63|277.55|274.65|277.49|274.59|15
1643902820000|2022-02-03 15:40:20|277.54|274.64|277.55|274.65|277.69|274.79|277.51|274.61|26
1643902830000|2022-02-03 15:40:30|277.57|274.67|277.51|274.61|277.57|274.67|277.45|274.55|21
1643902840000|2022-02-03 15:40:40|277.5|274.6|277.52|274.62|277.54|274.64|277.49|274.59|15
1643902850000|2022-02-03 15:40:50|277.57|274.67|277.69|274.79|277.73|274.83|277.57|274.67|27
1643902860000|2022-02-03 15:41:00|277.71|274.81|277.75|274.85|277.75|274.85|277.69|274.79|17
1643902870000|2022-02-03 15:41:10|277.74|274.84|277.66|274.76|277.74|274.84|277.66|274.76|13
1643902880000|2022-02-03 15:41:20|277.69|274.79|277.75|274.85|277.76|274.86|277.66|274.76|15
1643902890000|2022-02-03 15:41:30|277.77|274.87|277.83|274.93|277.84|274.94|277.77|274.87|13
1643902900000|2022-02-03 15:41:40|277.82|274.92|277.84|274.94|277.85|274.95|277.82|274.92|9
1643902910000|2022-02-03 15:41:50|277.85|274.95|277.77|274.87|277.89|274.99|277.72|274.82|13
1643902920000|2022-02-03 15:42:00|277.76|274.86|277.63|274.73|277.76|274.86|277.61|274.71|23
1643902930000|2022-02-03 15:42:10|277.64|274.74|277.6|274.7|277.64|274.74|277.59|274.69|13
1643902940000|2022-02-03 15:42:20|277.59|274.69|277.58|274.68|277.63|274.73|277.57|274.67|19
1643902950000|2022-02-03 15:42:30|277.55|274.65|277.63|274.73|277.63|274.73|277.55|274.65|17
1643902960000|2022-02-03 15:42:40|277.6|274.7|277.63|274.73|277.65|274.75|277.57|274.67|9
1643902970000|2022-02-03 15:42:50|277.61|274.71|278.02|275.12|278.03|275.13|277.61|274.71|23
1643902980000|2022-02-03 15:43:00|278|275.1|277.81|274.91|278|275.1|277.8|274.9|15
1643902990000|2022-02-03 15:43:10|277.8|274.9|277.72|274.82|277.8|274.9|277.67|274.77|14
1643903000000|2022-02-03 15:43:20|277.73|274.83|277.73|274.83|277.74|274.84|277.7|274.8|11
1643903010000|2022-02-03 15:43:30|277.74|274.84|277.74|274.84|277.75|274.85|277.74|274.84|3
1643903020000|2022-02-03 15:43:40|277.73|274.83|277.73|274.83|277.73|274.83|277.73|274.83|1
1643903030000|2022-02-03 15:43:50|277.74|274.84|277.68|274.78|277.75|274.85|277.68|274.78|9
1643903040000|2022-02-03 15:44:00|277.67|274.77|277.62|274.72|277.7|274.8|277.6|274.7|12
1643903050000|2022-02-03 15:44:10|277.61|274.71|277.62|274.72|277.63|274.73|277.61|274.71|4
1643903060000|2022-02-03 15:44:20|277.63|274.73|277.25|274.35|277.63|274.73|277.24|274.34|22
1643903070000|2022-02-03 15:44:30|277.26|274.36|277.25|274.35|277.27|274.37|277.25|274.35|15
1643903080000|2022-02-03 15:44:40|277.26|274.36|277.2|274.3|277.26|274.36|277.2|274.3|18
1643903090000|2022-02-03 15:44:50|277.15|274.25|277.16|274.26|277.21|274.31|277.15|274.25|14
1643903100000|2022-02-03 15:45:00|277.14|274.24|277.35|274.45|277.35|274.45|277.14|274.24|25
1643903110000|2022-02-03 15:45:10|277.32|274.42|277.19|274.29|277.32|274.42|277.16|274.26|20
1643903120000|2022-02-03 15:45:20|277.16|274.26|276.99|274.09|277.16|274.26|276.97|274.07|13
1643903130000|2022-02-03 15:45:30|276.97|274.07|276.93|274.03|276.99|274.09|276.91|274.01|18
1643903140000|2022-02-03 15:45:40|276.92|274.02|276.93|274.03|276.96|274.06|276.91|274.01|8
1643903150000|2022-02-03 15:45:50|276.92|274.02|276.83|273.93|276.92|274.02|276.73|273.83|19
1643903160000|2022-02-03 15:46:00|276.81|273.91|276.74|273.84|276.84|273.94|276.66|273.76|20
1643903170000|2022-02-03 15:46:10|276.72|273.82|276.82|273.92|276.9|274|276.72|273.82|18
1643903180000|2022-02-03 15:46:20|276.83|273.93|276.8|273.9|276.83|273.93|276.8|273.9|10
1643903190000|2022-02-03 15:46:30|276.79|273.89|276.74|273.84|276.8|273.9|276.7|273.8|15
1643903200000|2022-02-03 15:46:40|276.76|273.86|276.68|273.78|276.76|273.86|276.67|273.77|10
1643903210000|2022-02-03 15:46:50|276.7|273.8|276.71|273.81|276.73|273.83|276.68|273.78|13
1643903220000|2022-02-03 15:47:00|276.72|273.82|276.75|273.85|276.76|273.86|276.72|273.82|12
1643903230000|2022-02-03 15:47:10|276.73|273.83|276.72|273.82|276.76|273.86|276.71|273.81|20
1643903240000|2022-02-03 15:47:20|276.73|273.83|276.62|273.72|276.73|273.83|276.6|273.7|21
1643903250000|2022-02-03 15:47:30|276.6|273.7|276.69|273.79|276.69|273.79|276.6|273.7|12
1643903260000|2022-02-03 15:47:40|276.7|273.8|276.69|273.79|276.71|273.81|276.69|273.79|12
1643903270000|2022-02-03 15:47:50|276.68|273.78|276.68|273.78|276.68|273.78|276.61|273.71|10
1643903280000|2022-02-03 15:48:00|276.69|273.79|276.84|273.94|276.85|273.95|276.69|273.79|28
1643903290000|2022-02-03 15:48:10|276.83|273.93|276.83|273.93|276.86|273.96|276.82|273.92|17
1643903300000|2022-02-03 15:48:20|276.88|273.98|276.77|273.87|276.89|273.99|276.77|273.87|26
1643903310000|2022-02-03 15:48:30|276.76|273.86|276.77|273.87|276.79|273.89|276.76|273.86|13
1643903320000|2022-02-03 15:48:40|276.71|273.81|276.71|273.81|276.76|273.86|276.64|273.74|18
1643903330000|2022-02-03 15:48:50|276.7|273.8|276.72|273.82|276.74|273.84|276.7|273.8|7
1643903340000|2022-02-03 15:49:00|276.71|273.81|276.68|273.78|276.73|273.83|276.63|273.73|22
1643903350000|2022-02-03 15:49:10|276.67|273.77|276.72|273.82|276.72|273.82|276.64|273.74|12
1643903360000|2022-02-03 15:49:20|276.67|273.77|276.52|273.62|276.67|273.77|276.51|273.61|13
1643903370000|2022-02-03 15:49:30|276.53|273.63|276.65|273.75|276.69|273.79|276.53|273.63|21
1643903380000|2022-02-03 15:49:40|276.63|273.73|276.62|273.72|276.65|273.75|276.62|273.72|15
1643903390000|2022-02-03 15:49:50|276.6|273.7|276.57|273.67|276.6|273.7|276.52|273.62|15
1643903400000|2022-02-03 15:50:00|276.58|273.68|276.72|273.82|276.78|273.88|276.56|273.66|24
1643903410000|2022-02-03 15:50:10|276.71|273.81|276.63|273.73|276.78|273.88|276.61|273.71|18
1643903420000|2022-02-03 15:50:20|276.6|273.7|276.56|273.66|276.6|273.7|276.55|273.65|19
1643903430000|2022-02-03 15:50:30|276.54|273.64|276.56|273.66|276.56|273.66|276.54|273.64|2
1643903440000|2022-02-03 15:50:40|276.57|273.67|276.56|273.66|276.57|273.67|276.55|273.65|6
1643903450000|2022-02-03 15:50:50|276.57|273.67|276.65|273.75|276.65|273.75|276.55|273.65|11
1643903460000|2022-02-03 15:51:00|276.66|273.76|276.84|273.94|276.87|273.97|276.64|273.74|23
1643903470000|2022-02-03 15:51:10|276.83|273.93|276.95|274.05|277.01|274.11|276.83|273.93|23
1643903480000|2022-02-03 15:51:20|276.98|274.08|276.97|274.07|276.98|274.08|276.93|274.03|20
1643903490000|2022-02-03 15:51:30|276.98|274.08|276.95|274.05|276.98|274.08|276.94|274.04|18
1643903500000|2022-02-03 15:51:40|276.96|274.06|276.94|274.04|276.96|274.06|276.94|274.04|5
1643903510000|2022-02-03 15:51:50|276.93|274.03|276.94|274.04|276.95|274.05|276.92|274.02|11
1643903520000|2022-02-03 15:52:00|276.95|274.05|277.05|274.15|277.07|274.17|276.93|274.03|24
1643903530000|2022-02-03 15:52:10|277.04|274.14|276.98|274.08|277.05|274.15|276.98|274.08|15
1643903540000|2022-02-03 15:52:20|276.99|274.09|277.06|274.16|277.07|274.17|276.97|274.07|18
1643903550000|2022-02-03 15:52:30|277.08|274.18|277.03|274.13|277.08|274.18|277.01|274.11|18
1643903560000|2022-02-03 15:52:40|276.99|274.09|277|274.1|277.02|274.12|276.97|274.07|12
1643903570000|2022-02-03 15:52:50|277.01|274.11|277.04|274.14|277.07|274.17|277.01|274.11|15
1643903580000|2022-02-03 15:53:00|277.01|274.11|276.98|274.08|277.01|274.11|276.97|274.07|16
1643903590000|2022-02-03 15:53:10|276.97|274.07|276.99|274.09|277.02|274.12|276.97|274.07|10
1643903600000|2022-02-03 15:53:20|276.98|274.08|277.02|274.12|277.02|274.12|276.98|274.08|11
1643903610000|2022-02-03 15:53:30|277.03|274.13|277.03|274.13|277.03|274.13|277.01|274.11|7
1643903620000|2022-02-03 15:53:40|277.04|274.14|277.03|274.13|277.04|274.14|276.99|274.09|12
1643903630000|2022-02-03 15:53:50|277.04|274.14|277.02|274.12|277.04|274.14|277|274.1|9
1643903640000|2022-02-03 15:54:00|277.03|274.13|277.2|274.3|277.21|274.31|277.01|274.11|17
1643903650000|2022-02-03 15:54:10|277.21|274.31|277.29|274.39|277.29|274.39|277.18|274.28|19
1643903660000|2022-02-03 15:54:20|277.31|274.41|277.39|274.49|277.54|274.64|277.31|274.41|35
1643903670000|2022-02-03 15:54:30|277.37|274.47|277.37|274.47|277.41|274.51|277.37|274.47|22
1643903680000|2022-02-03 15:54:40|277.39|274.49|277.37|274.47|277.4|274.5|277.35|274.45|16
1643903690000|2022-02-03 15:54:50|277.3|274.4|277.31|274.41|277.37|274.47|277.25|274.35|25
1643903700000|2022-02-03 15:55:00|277.32|274.42|277.3|274.4|277.36|274.46|277.3|274.4|13
1643903710000|2022-02-03 15:55:10|277.28|274.38|277.26|274.36|277.3|274.4|277.23|274.33|20
1643903720000|2022-02-03 15:55:20|277.25|274.35|277.32|274.42|277.32|274.42|277.24|274.34|13
1643903730000|2022-02-03 15:55:30|277.33|274.43|277.24|274.34|277.33|274.43|277.24|274.34|14
1643903740000|2022-02-03 15:55:40|277.25|274.35|277.39|274.49|277.43|274.53|277.21|274.31|20
1643903750000|2022-02-03 15:55:50|277.37|274.47|277.4|274.5|277.4|274.5|277.3|274.4|14
1643903760000|2022-02-03 15:56:00|277.37|274.47|277.4|274.5|277.45|274.55|277.37|274.47|14
1643903770000|2022-02-03 15:56:10|277.44|274.54|277.49|274.59|277.49|274.59|277.4|274.5|24
1643903780000|2022-02-03 15:56:20|277.51|274.61|277.38|274.48|277.54|274.64|277.35|274.45|28
1643903790000|2022-02-03 15:56:30|277.41|274.51|277.36|274.46|277.41|274.51|277.36|274.46|10
1643903800000|2022-02-03 15:56:40|277.34|274.44|277.34|274.44|277.39|274.49|277.3|274.4|19
1643903810000|2022-02-03 15:56:50|277.3|274.4|277.37|274.47|277.37|274.47|277.29|274.39|12
1643903820000|2022-02-03 15:57:00|277.38|274.48|277.42|274.52|277.45|274.55|277.35|274.45|25
1643903830000|2022-02-03 15:57:10|277.41|274.51|277.41|274.51|277.44|274.54|277.4|274.5|16
1643903840000|2022-02-03 15:57:20|277.42|274.52|277.44|274.54|277.45|274.55|277.39|274.49|14
1643903850000|2022-02-03 15:57:30|277.45|274.55|277.61|274.71|277.63|274.73|277.44|274.54|10
1643903860000|2022-02-03 15:57:40|277.6|274.7|277.65|274.75|277.66|274.76|277.58|274.68|18
1643903870000|2022-02-03 15:57:50|277.64|274.74|277.64|274.74|277.65|274.75|277.63|274.73|6
1643903880000|2022-02-03 15:58:00|277.65|274.75|277.75|274.85|277.76|274.86|277.64|274.74|10
1643903890000|2022-02-03 15:58:10|277.76|274.86|277.75|274.85|277.76|274.86|277.71|274.81|12
1643903900000|2022-02-03 15:58:20|277.7|274.8|277.73|274.83|277.74|274.84|277.7|274.8|4
1643903910000|2022-02-03 15:58:30|277.72|274.82|277.84|274.94|277.84|274.94|277.68|274.78|26
1643903920000|2022-02-03 15:58:40|277.85|274.95|277.86|274.96|277.87|274.97|277.85|274.95|11
1643903930000|2022-02-03 15:58:50|277.87|274.97|277.87|274.97|278.1|275.2|277.8|274.9|31
1643903940000|2022-02-03 15:59:00|277.85|274.95|277.66|274.76|277.86|274.96|277.66|274.76|22
1643903950000|2022-02-03 15:59:10|277.65|274.75|277.71|274.81|277.71|274.81|277.64|274.74|18
1643903960000|2022-02-03 15:59:20|277.72|274.82|277.75|274.85|277.75|274.85|277.71|274.81|7
1643903970000|2022-02-03 15:59:30|277.72|274.82|277.82|274.92|277.82|274.92|277.72|274.82|17
1643903980000|2022-02-03 15:59:40|277.8|274.9|277.8|274.9|277.8|274.9|277.76|274.86|5
1643903990000|2022-02-03 15:59:50|277.81|274.91|277.8|274.9|277.85|274.95|277.77|274.87|14
1643904000000|2022-02-03 16:00:00|277.78|274.88|277.78|274.88|277.81|274.91|277.78|274.88|9
1643904010000|2022-02-03 16:00:10|277.79|274.89|277.83|274.93|277.84|274.94|277.78|274.88|16
1643904020000|2022-02-03 16:00:20|277.84|274.94|277.78|274.88|277.92|275.02|277.78|274.88|21
1643904030000|2022-02-03 16:00:30|277.77|274.87|277.55|274.65|277.77|274.87|277.53|274.63|21
1643904040000|2022-02-03 16:00:40|277.59|274.69|277.56|274.66|277.6|274.7|277.55|274.65|11
1643904050000|2022-02-03 16:00:50|277.55|274.65|277.37|274.47|277.55|274.65|277.3|274.4|22
1643904060000|2022-02-03 16:01:00|277.35|274.45|277.31|274.41|277.37|274.47|277.31|274.41|16
1643904070000|2022-02-03 16:01:10|277.32|274.42|277.28|274.38|277.32|274.42|277.23|274.33|18
1643904080000|2022-02-03 16:01:20|277.27|274.37|277.31|274.41|277.34|274.44|277.27|274.37|22
1643904090000|2022-02-03 16:01:30|277.32|274.42|277.42|274.52|277.44|274.54|277.31|274.41|14
1643904100000|2022-02-03 16:01:40|277.45|274.55|277.47|274.57|277.47|274.57|277.42|274.52|22
1643904110000|2022-02-03 16:01:50|277.45|274.55|277.43|274.53|277.54|274.64|277.43|274.53|18
1643904120000|2022-02-03 16:02:00|277.41|274.51|277.47|274.57|277.52|274.62|277.41|274.51|15
1643904130000|2022-02-03 16:02:10|277.46|274.56|277.7|274.8|277.75|274.85|277.46|274.56|33
1643904140000|2022-02-03 16:02:20|277.69|274.79|277.7|274.8|277.71|274.81|277.62|274.72|27
1643904150000|2022-02-03 16:02:30|277.71|274.81|277.69|274.79|277.72|274.82|277.65|274.75|19
1643904160000|2022-02-03 16:02:40|277.68|274.78|277.62|274.72|277.68|274.78|277.61|274.71|23
1643904170000|2022-02-03 16:02:50|277.63|274.73|277.65|274.75|277.67|274.77|277.62|274.72|13
1643904180000|2022-02-03 16:03:00|277.66|274.76|277.52|274.62|277.66|274.76|277.51|274.61|20
1643904190000|2022-02-03 16:03:10|277.45|274.55|277.34|274.44|277.45|274.55|277.34|274.44|10
1643904200000|2022-02-03 16:03:20|277.33|274.43|277.19|274.29|277.35|274.45|277.19|274.29|13
1643904210000|2022-02-03 16:03:30|277.2|274.3|277.2|274.3|277.26|274.36|277.2|274.3|17
1643904220000|2022-02-03 16:03:40|277.22|274.32|277.22|274.32|277.25|274.35|277.2|274.3|11
1643904230000|2022-02-03 16:03:50|277.21|274.31|277.21|274.31|277.22|274.32|277.2|274.3|6
1643904240000|2022-02-03 16:04:00|277.2|274.3|277.2|274.3|277.2|274.3|277.17|274.27|12
1643904250000|2022-02-03 16:04:10|277.19|274.29|277.27|274.37|277.28|274.38|277.18|274.28|12
1643904260000|2022-02-03 16:04:20|277.28|274.38|277.27|274.37|277.32|274.42|277.27|274.37|6
1643904270000|2022-02-03 16:04:30|277.28|274.38|277.29|274.39|277.31|274.41|277.23|274.33|14
1643904280000|2022-02-03 16:04:40|277.3|274.4|277.36|274.46|277.36|274.46|277.3|274.4|14
1643904290000|2022-02-03 16:04:50|277.37|274.47|277.49|274.59|277.5|274.6|277.37|274.47|9
1643904300000|2022-02-03 16:05:00|277.5|274.6|277.74|274.84|277.75|274.85|277.5|274.6|17
1643904310000|2022-02-03 16:05:10|277.73|274.83|277.67|274.77|277.73|274.83|277.66|274.76|14
1643904320000|2022-02-03 16:05:20|277.68|274.78|277.74|274.84|277.76|274.86|277.68|274.78|19
1643904330000|2022-02-03 16:05:30|277.75|274.85|277.73|274.83|277.75|274.85|277.64|274.74|15
1643904340000|2022-02-03 16:05:40|277.72|274.82|277.8|274.9|277.82|274.92|277.65|274.75|25
1643904350000|2022-02-03 16:05:50|277.79|274.89|277.69|274.79|277.79|274.89|277.66|274.76|24
1643904360000|2022-02-03 16:06:00|277.71|274.81|277.63|274.73|277.71|274.81|277.62|274.72|15
1643904370000|2022-02-03 16:06:10|277.62|274.72|277.51|274.61|277.62|274.72|277.51|274.61|14
1643904380000|2022-02-03 16:06:20|277.49|274.59|277.48|274.58|277.49|274.59|277.46|274.56|13
1643904390000|2022-02-03 16:06:30|277.46|274.56|277.42|274.52|277.5|274.6|277.41|274.51|12
1643904400000|2022-02-03 16:06:40|277.41|274.51|277.42|274.52|277.44|274.54|277.4|274.5|17
1643904410000|2022-02-03 16:06:50|277.41|274.51|277.42|274.52|277.48|274.58|277.39|274.49|13
1643904420000|2022-02-03 16:07:00|277.41|274.51|277.52|274.62|277.52|274.62|277.38|274.48|14
1643904430000|2022-02-03 16:07:10|277.51|274.61|277.49|274.59|277.54|274.64|277.48|274.58|20
1643904440000|2022-02-03 16:07:20|277.5|274.6|277.48|274.58|277.5|274.6|277.48|274.58|8
1643904450000|2022-02-03 16:07:30|277.49|274.59|277.44|274.54|277.49|274.59|277.41|274.51|12
1643904460000|2022-02-03 16:07:40|277.43|274.53|277.5|274.6|277.51|274.61|277.43|274.53|11
1643904470000|2022-02-03 16:07:50|277.55|274.65|277.56|274.66|277.68|274.78|277.55|274.65|22
1643904480000|2022-02-03 16:08:00|277.55|274.65|277.53|274.63|277.58|274.68|277.53|274.63|6
1643904490000|2022-02-03 16:08:10|277.54|274.64|277.56|274.66|277.56|274.66|277.47|274.57|13
1643904500000|2022-02-03 16:08:20|277.6|274.7|277.77|274.87|277.77|274.87|277.59|274.69|10
1643904510000|2022-02-03 16:08:30|277.78|274.88|277.67|274.77|277.78|274.88|277.67|274.77|21
1643904520000|2022-02-03 16:08:40|277.68|274.78|277.71|274.81|277.73|274.83|277.68|274.78|8
1643904530000|2022-02-03 16:08:50|277.72|274.82|277.63|274.73|277.74|274.84|277.59|274.69|20
1643904540000|2022-02-03 16:09:00|277.64|274.74|277.79|274.89|277.81|274.91|277.64|274.74|20
1643904550000|2022-02-03 16:09:10|277.81|274.91|277.92|275.02|277.94|275.04|277.81|274.91|14
1643904560000|2022-02-03 16:09:20|277.93|275.03|277.84|274.94|277.97|275.07|277.82|274.92|22
1643904570000|2022-02-03 16:09:30|277.85|274.95|277.82|274.92|277.86|274.96|277.8|274.9|20
1643904580000|2022-02-03 16:09:40|277.83|274.93|277.73|274.83|277.83|274.93|277.73|274.83|16
1643904590000|2022-02-03 16:09:50|277.74|274.84|277.75|274.85|277.76|274.86|277.73|274.83|10
1643904600000|2022-02-03 16:10:00|277.74|274.84|277.77|274.87|277.78|274.88|277.71|274.81|13
1643904610000|2022-02-03 16:10:10|277.78|274.88|277.67|274.77|277.78|274.88|277.67|274.77|17
1643904620000|2022-02-03 16:10:20|277.66|274.76|277.68|274.78|277.68|274.78|277.66|274.76|5
1643904630000|2022-02-03 16:10:30|277.67|274.77|277.77|274.87|277.78|274.88|277.67|274.77|8
1643904640000|2022-02-03 16:10:40|277.78|274.88|277.82|274.92|277.82|274.92|277.78|274.88|10
1643904650000|2022-02-03 16:10:50|277.85|274.95|277.91|275.01|277.92|275.02|277.78|274.88|25
1643904660000|2022-02-03 16:11:00|277.92|275.02|277.89|274.99|277.92|275.02|277.88|274.98|16
1643904670000|2022-02-03 16:11:10|277.91|275.01|277.62|274.72|277.91|275.01|277.61|274.71|19
1643904680000|2022-02-03 16:11:20|277.67|274.77|277.6|274.7|277.68|274.78|277.59|274.69|27
1643904690000|2022-02-03 16:11:30|277.59|274.69|277.78|274.88|277.78|274.88|277.59|274.69|14
1643904700000|2022-02-03 16:11:40|277.71|274.81|277.69|274.79|277.81|274.91|277.69|274.79|29
1643904710000|2022-02-03 16:11:50|277.66|274.76|277.53|274.63|277.66|274.76|277.49|274.59|21
1643904720000|2022-02-03 16:12:00|277.54|274.64|277.62|274.72|277.63|274.73|277.51|274.61|27
1643904730000|2022-02-03 16:12:10|277.64|274.74|277.72|274.82|277.75|274.85|277.64|274.74|20
1643904740000|2022-02-03 16:12:20|277.73|274.83|277.54|274.64|277.73|274.83|277.5|274.6|28
1643904750000|2022-02-03 16:12:30|277.56|274.66|277.51|274.61|277.56|274.66|277.48|274.58|27
1643904760000|2022-02-03 16:12:40|277.5|274.6|277.52|274.62|277.56|274.66|277.49|274.59|12
1643904770000|2022-02-03 16:12:50|277.51|274.61|277.51|274.61|277.52|274.62|277.51|274.61|3
1643904780000|2022-02-03 16:13:00|277.52|274.62|277.6|274.7|277.6|274.7|277.52|274.62|10
1643904790000|2022-02-03 16:13:10|277.59|274.69|277.62|274.72|277.62|274.72|277.59|274.69|6
1643904800000|2022-02-03 16:13:20|277.63|274.73|277.65|274.75|277.65|274.75|277.63|274.73|2
1643904810000|2022-02-03 16:13:30|277.63|274.73|277.69|274.79|277.69|274.79|277.63|274.73|6
1643904820000|2022-02-03 16:13:40|277.71|274.81|277.84|274.94|277.85|274.95|277.68|274.78|26
1643904830000|2022-02-03 16:13:50|277.79|274.89|277.98|275.08|277.98|275.08|277.79|274.89|17
1643904840000|2022-02-03 16:14:00|277.99|275.09|278.02|275.12|278.03|275.13|277.99|275.09|11
1643904850000|2022-02-03 16:14:10|278.06|275.16|278.21|275.31|278.21|275.31|278.06|275.16|17
1643904860000|2022-02-03 16:14:20|278.22|275.32|279.08|276.18|279.16|276.26|278.22|275.32|25
1643904870000|2022-02-03 16:14:30|279.15|276.25|278.99|276.09|279.2|276.3|278.98|276.08|28
1643904880000|2022-02-03 16:14:40|279.01|276.11|278.87|275.97|279.01|276.11|278.87|275.97|18
1643904890000|2022-02-03 16:14:50|278.88|275.98|278.99|276.09|279.07|276.17|278.88|275.98|28
1643904900000|2022-02-03 16:15:00|278.98|276.08|278.91|276.01|278.99|276.09|278.91|276.01|27
1643904910000|2022-02-03 16:15:10|278.9|276|278.74|275.84|278.9|276|278.71|275.81|21
1643904920000|2022-02-03 16:15:20|278.73|275.83|278.7|275.8|278.75|275.85|278.7|275.8|13
1643904930000|2022-02-03 16:15:30|278.73|275.83|278.69|275.79|278.75|275.85|278.68|275.78|12
1643904940000|2022-02-03 16:15:40|278.7|275.8|278.45|275.55|278.7|275.8|278.38|275.48|27
1643904950000|2022-02-03 16:15:50|278.47|275.57|278.4|275.5|278.47|275.57|278.38|275.48|19
1643904960000|2022-02-03 16:16:00|278.36|275.46|278.58|275.68|278.58|275.68|278.32|275.42|32
1643904970000|2022-02-03 16:16:10|278.57|275.67|278.51|275.61|278.58|275.68|278.49|275.59|22
1643904980000|2022-02-03 16:16:20|278.53|275.63|278.24|275.34|278.53|275.63|278.15|275.25|30
1643904990000|2022-02-03 16:16:30|278.25|275.35|278.27|275.37|278.36|275.46|278.24|275.34|29
1643905000000|2022-02-03 16:16:40|278.29|275.39|278.27|275.37|278.36|275.46|278.27|275.37|24
1643905010000|2022-02-03 16:16:50|278.26|275.36|278.29|275.39|278.29|275.39|278.24|275.34|14
1643905020000|2022-02-03 16:17:00|278.25|275.35|278.23|275.33|278.29|275.39|278.22|275.32|15
1643905030000|2022-02-03 16:17:10|278.22|275.32|278.21|275.31|278.29|275.39|278.21|275.31|16
1643905040000|2022-02-03 16:17:20|278.22|275.32|278.24|275.34|278.26|275.36|278.19|275.29|17
1643905050000|2022-02-03 16:17:30|278.23|275.33|278.22|275.32|278.26|275.36|278.21|275.31|13
1643905060000|2022-02-03 16:17:40|278.23|275.33|278.13|275.23|278.23|275.33|278.12|275.22|21
1643905070000|2022-02-03 16:17:50|278.12|275.22|278.12|275.22|278.15|275.25|278.11|275.21|16
1643905080000|2022-02-03 16:18:00|278.11|275.21|278.15|275.25|278.15|275.25|278.1|275.2|12
1643905090000|2022-02-03 16:18:10|278.16|275.26|278.14|275.24|278.17|275.27|278.14|275.24|9
1643905100000|2022-02-03 16:18:20|278.15|275.25|278.16|275.26|278.18|275.28|278.14|275.24|13
1643905110000|2022-02-03 16:18:30|278.15|275.25|278.1|275.2|278.16|275.26|277.92|275.02|21
1643905120000|2022-02-03 16:18:40|278.06|275.16|278.03|275.13|278.09|275.19|278.03|275.13|11
1643905130000|2022-02-03 16:18:50|278.04|275.14|278.02|275.12|278.05|275.15|278.02|275.12|12
1643905140000|2022-02-03 16:19:00|278.03|275.13|277.92|275.02|278.03|275.13|277.91|275.01|11
1643905150000|2022-02-03 16:19:10|277.89|274.99|277.92|275.02|277.93|275.03|277.88|274.98|7
1643905160000|2022-02-03 16:19:20|277.91|275.01|277.91|275.01|277.92|275.02|277.88|274.98|9
1643905170000|2022-02-03 16:19:30|277.92|275.02|278.02|275.12|278.06|275.16|277.92|275.02|19
1643905180000|2022-02-03 16:19:40|278.01|275.11|278.02|275.12|278.03|275.13|278.01|275.11|12
1643905190000|2022-02-03 16:19:50|278.03|275.13|278.1|275.2|278.12|275.22|278.01|275.11|18
1643905200000|2022-02-03 16:20:00|278.11|275.21|278.08|275.18|278.11|275.21|278.07|275.17|18
1643905210000|2022-02-03 16:20:10|278.09|275.19|277.88|274.98|278.09|275.19|277.87|274.97|17
1643905220000|2022-02-03 16:20:20|277.87|274.97|277.85|274.95|277.92|275.02|277.83|274.93|23
1643905230000|2022-02-03 16:20:30|277.84|274.94|277.84|274.94|277.86|274.96|277.83|274.93|14
1643905240000|2022-02-03 16:20:40|277.83|274.93|277.68|274.78|277.86|274.96|277.66|274.76|21
1643905250000|2022-02-03 16:20:50|277.67|274.77|277.69|274.79|277.73|274.83|277.67|274.77|13
1643905260000|2022-02-03 16:21:00|277.71|274.81|277.7|274.8|277.73|274.83|277.65|274.75|21
1643905270000|2022-02-03 16:21:10|277.68|274.78|277.62|274.72|277.68|274.78|277.6|274.7|10
1643905280000|2022-02-03 16:21:20|277.6|274.7|277.52|274.62|277.6|274.7|277.52|274.62|19
1643905290000|2022-02-03 16:21:30|277.55|274.65|277.53|274.63|277.55|274.65|277.41|274.51|26
1643905300000|2022-02-03 16:21:40|277.52|274.62|277.37|274.47|277.54|274.64|277.33|274.43|23
1643905310000|2022-02-03 16:21:50|277.35|274.45|277.39|274.49|277.43|274.53|277.35|274.45|17
1643905320000|2022-02-03 16:22:00|277.4|274.5|277.42|274.52|277.42|274.52|277.39|274.49|9
1643905330000|2022-02-03 16:22:10|277.41|274.51|277.36|274.46|277.41|274.51|277.36|274.46|7
1643905340000|2022-02-03 16:22:20|277.37|274.47|277.13|274.23|277.37|274.47|277.12|274.22|27
1643905350000|2022-02-03 16:22:30|277.14|274.24|277.26|274.36|277.28|274.38|277.09|274.19|21
1643905360000|2022-02-03 16:22:40|277.28|274.38|277.26|274.36|277.28|274.38|277.2|274.3|16
1643905370000|2022-02-03 16:22:50|277.25|274.35|277.23|274.33|277.27|274.37|277.22|274.32|15
1643905380000|2022-02-03 16:23:00|277.24|274.34|277.11|274.21|277.24|274.34|277.11|274.21|15
1643905390000|2022-02-03 16:23:10|277.12|274.22|277.1|274.2|277.12|274.22|277.1|274.2|5
1643905400000|2022-02-03 16:23:20|277.09|274.19|277.06|274.16|277.13|274.23|276.99|274.09|17
1643905410000|2022-02-03 16:23:30|277.07|274.17|277.03|274.13|277.07|274.17|276.98|274.08|16
1643905420000|2022-02-03 16:23:40|277.04|274.14|277.02|274.12|277.05|274.15|276.99|274.09|16
1643905430000|2022-02-03 16:23:50|277.03|274.13|277.02|274.12|277.06|274.16|277|274.1|22
1643905440000|2022-02-03 16:24:00|277.01|274.11|276.99|274.09|277.02|274.12|276.97|274.07|21
1643905450000|2022-02-03 16:24:10|276.98|274.08|276.98|274.08|277.01|274.11|276.97|274.07|15
1643905460000|2022-02-03 16:24:20|276.97|274.07|276.96|274.06|276.97|274.07|276.96|274.06|6
1643905470000|2022-02-03 16:24:30|276.99|274.09|276.98|274.08|276.99|274.09|276.97|274.07|14
1643905480000|2022-02-03 16:24:40|276.99|274.09|276.98|274.08|277.01|274.11|276.95|274.05|15
1643905490000|2022-02-03 16:24:50|277|274.1|277.04|274.14|277.06|274.16|276.96|274.06|13
1643905500000|2022-02-03 16:25:00|277.02|274.12|277.15|274.25|277.15|274.25|277.02|274.12|10
1643905510000|2022-02-03 16:25:10|277.14|274.24|277.09|274.19|277.14|274.24|277.06|274.16|13
1643905520000|2022-02-03 16:25:20|277.08|274.18|277.1|274.2|277.1|274.2|277.08|274.18|9
1643905530000|2022-02-03 16:25:30|277.09|274.19|277.11|274.21|277.14|274.24|277.09|274.19|8
1643905540000|2022-02-03 16:25:40|277.14|274.24|277.34|274.44|277.4|274.5|277.14|274.24|15
1643905550000|2022-02-03 16:25:50|277.33|274.43|277.31|274.41|277.36|274.46|277.3|274.4|16
1643905560000|2022-02-03 16:26:00|277.32|274.42|277.4|274.5|277.41|274.51|277.31|274.41|24
1643905570000|2022-02-03 16:26:10|277.41|274.51|277.32|274.42|277.48|274.58|277.32|274.42|25
1643905580000|2022-02-03 16:26:20|277.31|274.41|277.37|274.47|277.38|274.48|277.31|274.41|15
1643905590000|2022-02-03 16:26:30|277.38|274.48|277.39|274.49|277.4|274.5|277.37|274.47|13
1643905600000|2022-02-03 16:26:40|277.4|274.5|277.33|274.43|277.4|274.5|277.32|274.42|18
1643905610000|2022-02-03 16:26:50|277.34|274.44|277.38|274.48|277.38|274.48|277.34|274.44|4
1643905620000|2022-02-03 16:27:00|277.37|274.47|277.35|274.45|277.39|274.49|277.34|274.44|11
1643905630000|2022-02-03 16:27:10|277.37|274.47|277.35|274.45|277.37|274.47|277.33|274.43|10
1643905640000|2022-02-03 16:27:20|277.36|274.46|277.38|274.48|277.41|274.51|277.35|274.45|16
1643905650000|2022-02-03 16:27:30|277.36|274.46|277.39|274.49|277.39|274.49|277.3|274.4|13
1643905660000|2022-02-03 16:27:40|277.4|274.5|277.36|274.46|277.4|274.5|277.35|274.45|20
1643905670000|2022-02-03 16:27:50|277.35|274.45|277.35|274.45|277.36|274.46|277.35|274.45|5
1643905680000|2022-02-03 16:28:00|277.33|274.43|277.26|274.36|277.33|274.43|277.24|274.34|20
1643905690000|2022-02-03 16:28:10|277.25|274.35|277.24|274.34|277.29|274.39|277.23|274.33|5
1643905700000|2022-02-03 16:28:20|277.23|274.33|277.31|274.41|277.36|274.46|277.23|274.33|23
1643905710000|2022-02-03 16:28:30|277.32|274.42|277.27|274.37|277.32|274.42|277.27|274.37|11
1643905720000|2022-02-03 16:28:40|277.26|274.36|277.31|274.41|277.35|274.45|277.25|274.35|21
1643905730000|2022-02-03 16:28:50|277.32|274.42|277.27|274.37|277.32|274.42|277.24|274.34|17
1643905740000|2022-02-03 16:29:00|277.25|274.35|277.23|274.33|277.29|274.39|277.2|274.3|20
1643905750000|2022-02-03 16:29:10|277.21|274.31|277.11|274.21|277.24|274.34|277.1|274.2|12
1643905760000|2022-02-03 16:29:20|277.08|274.18|276.96|274.06|277.11|274.21|276.92|274.02|23
1643905770000|2022-02-03 16:29:30|276.97|274.07|277.06|274.16|277.09|274.19|276.96|274.06|23
1643905780000|2022-02-03 16:29:40|277.09|274.19|277.1|274.2|277.11|274.21|277.07|274.17|20
1643905790000|2022-02-03 16:29:50|277.11|274.21|277.1|274.2|277.12|274.22|277.08|274.18|12
1643905800000|2022-02-03 16:30:00|277.09|274.19|277.05|274.15|277.1|274.2|277.05|274.15|16
1643905810000|2022-02-03 16:30:10|277.06|274.16|277.1|274.2|277.1|274.2|277.05|274.15|13
1643905820000|2022-02-03 16:30:20|277.09|274.19|277.1|274.2|277.12|274.22|277.08|274.18|12
1643905830000|2022-02-03 16:30:30|277.11|274.21|277.05|274.15|277.11|274.21|276.99|274.09|18
1643905840000|2022-02-03 16:30:40|277.06|274.16|277.07|274.17|277.11|274.21|277.05|274.15|14
1643905850000|2022-02-03 16:30:50|277.09|274.19|277.07|274.17|277.09|274.19|277.06|274.16|13
1643905860000|2022-02-03 16:31:00|277.09|274.19|277.2|274.3|277.21|274.31|277.06|274.16|27
1643905870000|2022-02-03 16:31:10|277.17|274.27|277.14|274.24|277.23|274.33|277.12|274.22|19
1643905880000|2022-02-03 16:31:20|277.15|274.25|277.11|274.21|277.16|274.26|277.09|274.19|11
1643905890000|2022-02-03 16:31:30|277.1|274.2|277.11|274.21|277.11|274.21|277.1|274.2|8
1643905900000|2022-02-03 16:31:40|277.1|274.2|277.07|274.17|277.11|274.21|277.07|274.17|16
1643905910000|2022-02-03 16:31:50|277.06|274.16|277.03|274.13|277.07|274.17|277.03|274.13|4
1643905920000|2022-02-03 16:32:00|277.04|274.14|277.02|274.12|277.06|274.16|277.02|274.12|6
1643905930000|2022-02-03 16:32:10|277|274.1|276.91|274.01|277|274.1|276.85|273.95|24
1643905940000|2022-02-03 16:32:20|276.9|274|276.92|274.02|276.98|274.08|276.84|273.94|20
1643905950000|2022-02-03 16:32:30|276.93|274.03|276.84|273.94|276.93|274.03|276.81|273.91|16
1643905960000|2022-02-03 16:32:40|276.82|273.92|276.83|273.93|276.83|273.93|276.8|273.9|10
1643905970000|2022-02-03 16:32:50|276.84|273.94|276.84|273.94|277.02|274.12|276.82|273.92|25
1643905980000|2022-02-03 16:33:00|276.82|273.92|276.82|273.92|276.85|273.95|276.82|273.92|5
1643905990000|2022-02-03 16:33:10|276.8|273.9|276.77|273.87|276.81|273.91|276.71|273.81|17
1643906000000|2022-02-03 16:33:20|276.76|273.86|276.75|273.85|276.77|273.87|276.72|273.82|15
1643906010000|2022-02-03 16:33:30|276.74|273.84|276.7|273.8|276.76|273.86|276.68|273.78|18
1643906020000|2022-02-03 16:33:40|276.71|273.81|276.69|273.79|276.71|273.81|276.69|273.79|9
1643906030000|2022-02-03 16:33:50|276.68|273.78|276.69|273.79|276.7|273.8|276.68|273.78|10
1643906040000|2022-02-03 16:34:00|276.68|273.78|276.66|273.76|276.7|273.8|276.65|273.75|10
1643906050000|2022-02-03 16:34:10|276.64|273.74|276.7|273.8|276.7|273.8|276.63|273.73|14
1643906060000|2022-02-03 16:34:20|276.65|273.75|276.66|273.76|276.71|273.81|276.64|273.74|19
1643906070000|2022-02-03 16:34:30|276.65|273.75|276.71|273.81|276.72|273.82|276.63|273.73|14
1643906080000|2022-02-03 16:34:40|276.7|273.8|276.67|273.77|276.71|273.81|276.66|273.76|12
1643906090000|2022-02-03 16:34:50|276.69|273.79|276.71|273.81|276.74|273.84|276.66|273.76|9
1643906100000|2022-02-03 16:35:00|276.7|273.8|276.66|273.76|276.7|273.8|276.66|273.76|14
1643906110000|2022-02-03 16:35:10|276.67|273.77|277|274.1|277.14|274.24|276.67|273.77|29
1643906120000|2022-02-03 16:35:20|277.03|274.13|277.03|274.13|277.03|274.13|276.97|274.07|15
1643906130000|2022-02-03 16:35:30|277.02|274.12|277|274.1|277.03|274.13|276.98|274.08|18
1643906140000|2022-02-03 16:35:40|277.04|274.14|277|274.1|277.04|274.14|276.97|274.07|18
1643906150000|2022-02-03 16:35:50|276.99|274.09|276.97|274.07|277|274.1|276.94|274.04|12
1643906160000|2022-02-03 16:36:00|276.98|274.08|277|274.1|277|274.1|276.98|274.08|3
1643906170000|2022-02-03 16:36:10|276.99|274.09|276.97|274.07|276.99|274.09|276.96|274.06|6
1643906180000|2022-02-03 16:36:20|276.98|274.08|277.01|274.11|277.02|274.12|276.98|274.08|10
1643906190000|2022-02-03 16:36:30|277.02|274.12|277|274.1|277.02|274.12|276.99|274.09|8
1643906200000|2022-02-03 16:36:40|276.99|274.09|276.99|274.09|277.01|274.11|276.98|274.08|9
1643906210000|2022-02-03 16:36:50|276.98|274.08|276.96|274.06|276.99|274.09|276.92|274.02|16
1643906220000|2022-02-03 16:37:00|276.93|274.03|276.99|274.09|276.99|274.09|276.93|274.03|18
1643906230000|2022-02-03 16:37:10|276.95|274.05|276.84|273.94|276.95|274.05|276.84|273.94|18
1643906240000|2022-02-03 16:37:20|276.86|273.96|276.89|273.99|276.91|274.01|276.83|273.93|14
1643906250000|2022-02-03 16:37:30|276.9|274|276.84|273.94|276.9|274|276.84|273.94|5
1643906260000|2022-02-03 16:37:40|276.83|273.93|276.84|273.94|276.84|273.94|276.82|273.92|4
1643906270000|2022-02-03 16:37:50|276.83|273.93|276.75|273.85|276.84|273.94|276.73|273.83|22
1643906280000|2022-02-03 16:38:00|276.77|273.87|276.72|273.82|276.77|273.87|276.71|273.81|20
1643906290000|2022-02-03 16:38:10|276.73|273.83|276.73|273.83|276.74|273.84|276.72|273.82|10
1643906300000|2022-02-03 16:38:20|276.72|273.82|276.64|273.74|276.74|273.84|276.64|273.74|14
1643906310000|2022-02-03 16:38:30|276.66|273.76|276.61|273.71|276.66|273.76|276.61|273.71|13
1643906320000|2022-02-03 16:38:40|276.6|273.7|276.63|273.73|276.65|273.75|276.57|273.67|17
1643906330000|2022-02-03 16:38:50|276.61|273.71|276.73|273.83|276.74|273.84|276.6|273.7|25
1643906340000|2022-02-03 16:39:00|276.72|273.82|276.69|273.79|276.72|273.82|276.67|273.77|9
1643906350000|2022-02-03 16:39:10|276.68|273.78|276.67|273.77|276.68|273.78|276.64|273.74|15
1643906360000|2022-02-03 16:39:20|276.66|273.76|276.61|273.71|276.67|273.77|276.61|273.71|20
1643906370000|2022-02-03 16:39:30|276.63|273.73|276.53|273.63|276.63|273.73|276.52|273.62|16
1643906380000|2022-02-03 16:39:40|276.52|273.62|276.52|273.62|276.53|273.63|276.49|273.59|11
1643906390000|2022-02-03 16:39:50|276.51|273.61|276.55|273.65|276.55|273.65|276.49|273.59|11
1643906400000|2022-02-03 16:40:00|276.54|273.64|276.51|273.61|276.57|273.67|276.51|273.61|17
1643906410000|2022-02-03 16:40:10|276.5|273.6|276.53|273.63|276.53|273.63|276.5|273.6|4
1643906420000|2022-02-03 16:40:20|276.51|273.61|276.45|273.55|276.53|273.63|276.45|273.55|10
1643906430000|2022-02-03 16:40:30|276.46|273.56|276.47|273.57|276.48|273.58|276.45|273.55|8
1643906440000|2022-02-03 16:40:40|276.46|273.56|276.43|273.53|276.47|273.57|276.41|273.51|8
1643906450000|2022-02-03 16:40:50|276.42|273.52|276.49|273.59|276.52|273.62|276.39|273.49|14
1643906460000|2022-02-03 16:41:00|276.5|273.6|276.51|273.61|276.54|273.64|276.49|273.59|10
1643906470000|2022-02-03 16:41:10|276.52|273.62|276.5|273.6|276.55|273.65|276.48|273.58|22
1643906480000|2022-02-03 16:41:20|276.51|273.61|276.47|273.57|276.52|273.62|276.46|273.56|14
1643906490000|2022-02-03 16:41:30|276.48|273.58|276.48|273.58|276.48|273.58|276.47|273.57|7
1643906500000|2022-02-03 16:41:40|276.46|273.56|276.56|273.66|276.57|273.67|276.44|273.54|13
1643906510000|2022-02-03 16:41:50|276.55|273.65|276.54|273.64|276.57|273.67|276.53|273.63|18
1643906520000|2022-02-03 16:42:00|276.53|273.63|276.62|273.72|276.66|273.76|276.52|273.62|20
1643906530000|2022-02-03 16:42:10|276.63|273.73|276.64|273.74|276.64|273.74|276.62|273.72|11
1643906540000|2022-02-03 16:42:20|276.63|273.73|276.56|273.66|276.65|273.75|276.56|273.66|14
1643906550000|2022-02-03 16:42:30|276.55|273.65|276.57|273.67|276.58|273.68|276.53|273.63|15
1643906560000|2022-02-03 16:42:40|276.56|273.66|276.67|273.77|276.73|273.83|276.56|273.66|25
1643906570000|2022-02-03 16:42:50|276.71|273.81|276.6|273.7|276.71|273.81|276.57|273.67|17
1643906580000|2022-02-03 16:43:00|276.59|273.69|276.59|273.69|276.61|273.71|276.58|273.68|13
1643906590000|2022-02-03 16:43:10|276.61|273.71|276.57|273.67|276.61|273.71|276.54|273.64|15
1643906600000|2022-02-03 16:43:20|276.59|273.69|276.48|273.58|276.61|273.71|276.45|273.55|21
1643906610000|2022-02-03 16:43:30|276.45|273.55|276.49|273.59|276.49|273.59|276.45|273.55|12
1643906620000|2022-02-03 16:43:40|276.51|273.61|276.46|273.56|276.52|273.62|276.46|273.56|12
1643906630000|2022-02-03 16:43:50|276.45|273.55|276.48|273.58|276.48|273.58|276.45|273.55|8
1643906640000|2022-02-03 16:44:00|276.49|273.59|276.4|273.5|276.49|273.59|276.39|273.49|16
1643906650000|2022-02-03 16:44:10|276.45|273.55|276.46|273.56|276.46|273.56|276.43|273.53|8
1643906660000|2022-02-03 16:44:20|276.45|273.55|276.52|273.62|276.52|273.62|276.45|273.55|13
1643906670000|2022-02-03 16:44:30|276.48|273.58|276.46|273.56|276.48|273.58|276.45|273.55|7
1643906680000|2022-02-03 16:44:40|276.49|273.59|276.55|273.65|276.55|273.65|276.49|273.59|5
1643906690000|2022-02-03 16:44:50|276.56|273.66|276.57|273.67|276.63|273.73|276.55|273.65|12
1643906700000|2022-02-03 16:45:00|276.56|273.66|276.49|273.59|276.57|273.67|276.49|273.59|17
1643906710000|2022-02-03 16:45:10|276.48|273.58|276.48|273.58|276.49|273.59|276.48|273.58|7
1643906720000|2022-02-03 16:45:20|276.45|273.55|276.47|273.57|276.48|273.58|276.44|273.54|10
1643906730000|2022-02-03 16:45:30|276.48|273.58|276.54|273.64|276.54|273.64|276.47|273.57|21
1643906740000|2022-02-03 16:45:40|276.55|273.65|276.55|273.65|276.55|273.65|276.54|273.64|3
1643906750000|2022-02-03 16:45:50|276.56|273.66|276.54|273.64|276.57|273.67|276.52|273.62|14
1643906760000|2022-02-03 16:46:00|276.55|273.65|276.54|273.64|276.55|273.65|276.54|273.64|12
1643906770000|2022-02-03 16:46:10|276.52|273.62|276.53|273.63|276.53|273.63|276.46|273.56|15
1643906780000|2022-02-03 16:46:20|276.51|273.61|276.54|273.64|276.54|273.64|276.51|273.61|11
1643906790000|2022-02-03 16:46:30|276.53|273.63|276.51|273.61|276.54|273.64|276.44|273.54|15
1643906800000|2022-02-03 16:46:40|276.5|273.6|276.53|273.63|276.53|273.63|276.48|273.58|6
1643906810000|2022-02-03 16:46:50|276.54|273.64|276.5|273.6|276.57|273.67|276.48|273.58|24
1643906820000|2022-02-03 16:47:00|276.52|273.62|276.53|273.63|276.57|273.67|276.52|273.62|10
1643906830000|2022-02-03 16:47:10|276.54|273.64|276.57|273.67|276.57|273.67|276.54|273.64|5
1643906840000|2022-02-03 16:47:20|276.56|273.66|276.55|273.65|276.57|273.67|276.53|273.63|11
1643906850000|2022-02-03 16:47:30|276.54|273.64|276.53|273.63|276.54|273.64|276.51|273.61|6
1643906860000|2022-02-03 16:47:40|276.51|273.61|276.53|273.63|276.54|273.64|276.51|273.61|4
1643906870000|2022-02-03 16:47:50|276.52|273.62|276.48|273.58|276.52|273.62|276.48|273.58|3
1643906880000|2022-02-03 16:48:00|276.43|273.53|276.44|273.54|276.48|273.58|276.42|273.52|9
1643906890000|2022-02-03 16:48:10|276.46|273.56|276.48|273.58|276.54|273.64|276.46|273.56|13
1643906900000|2022-02-03 16:48:20|276.47|273.57|276.49|273.59|276.51|273.61|276.47|273.57|8
1643906910000|2022-02-03 16:48:30|276.46|273.56|276.48|273.58|276.5|273.6|276.46|273.56|9
1643906920000|2022-02-03 16:48:40|276.52|273.62|276.47|273.57|276.54|273.64|276.46|273.56|9
1643906930000|2022-02-03 16:48:50|276.46|273.56|276.44|273.54|276.47|273.57|276.44|273.54|9
1643906940000|2022-02-03 16:49:00|276.43|273.53|276.2|273.3|276.43|273.53|276.17|273.27|21
1643906950000|2022-02-03 16:49:10|276.16|273.26|276.05|273.15|276.2|273.3|276.04|273.14|24
1643906960000|2022-02-03 16:49:20|276.02|273.12|275.98|273.08|276.04|273.14|275.97|273.07|18
1643906970000|2022-02-03 16:49:30|275.97|273.07|275.96|273.06|275.98|273.08|275.95|273.05|9
1643906980000|2022-02-03 16:49:40|275.97|273.07|275.95|273.05|275.97|273.07|275.95|273.05|7
1643906990000|2022-02-03 16:49:50|275.96|273.06|275.82|272.92|275.96|273.06|275.8|272.9|21
1643907000000|2022-02-03 16:50:00|275.81|272.91|275.7|272.8|275.81|272.91|275.69|272.79|25
1643907010000|2022-02-03 16:50:10|275.68|272.78|275.71|272.81|275.71|272.81|275.67|272.77|24
1643907020000|2022-02-03 16:50:20|275.72|272.82|275.62|272.72|275.72|272.82|275.59|272.69|18
1643907030000|2022-02-03 16:50:30|275.63|272.73|275.69|272.79|275.69|272.79|275.58|272.68|17
1643907040000|2022-02-03 16:50:40|275.7|272.8|275.65|272.75|275.7|272.8|275.63|272.73|17
1643907050000|2022-02-03 16:50:50|275.67|272.77|275.54|272.64|275.67|272.77|275.52|272.62|22
1643907060000|2022-02-03 16:51:00|275.53|272.63|275.54|272.64|275.54|272.64|275.52|272.62|6
1643907070000|2022-02-03 16:51:10|275.53|272.63|275.47|272.57|275.55|272.65|275.47|272.57|21
1643907080000|2022-02-03 16:51:20|275.46|272.56|275.36|272.46|275.46|272.56|275.35|272.45|18
1643907090000|2022-02-03 16:51:30|275.42|272.52|275.35|272.45|275.42|272.52|275.3|272.4|13
1643907100000|2022-02-03 16:51:40|275.36|272.46|275.44|272.54|275.48|272.58|275.36|272.46|16
1643907110000|2022-02-03 16:51:50|275.43|272.53|275.37|272.47|275.51|272.61|275.37|272.47|19
1643907120000|2022-02-03 16:52:00|275.36|272.46|275.31|272.41|275.39|272.49|275.31|272.41|17
1643907130000|2022-02-03 16:52:10|275.32|272.42|275.61|272.71|275.63|272.73|275.32|272.42|21
1643907140000|2022-02-03 16:52:20|275.62|272.72|275.5|272.6|275.62|272.72|275.5|272.6|16
1643907150000|2022-02-03 16:52:30|275.49|272.59|275.49|272.59|275.5|272.6|275.48|272.58|8
1643907160000|2022-02-03 16:52:40|275.5|272.6|275.41|272.51|275.51|272.61|275.41|272.51|5
1643907170000|2022-02-03 16:52:50|275.42|272.52|275.41|272.51|275.43|272.53|275.39|272.49|15
1643907180000|2022-02-03 16:53:00|275.42|272.52|275.37|272.47|275.43|272.53|275.34|272.44|20
1643907190000|2022-02-03 16:53:10|275.36|272.46|275.41|272.51|275.42|272.52|275.32|272.42|17
1643907200000|2022-02-03 16:53:20|275.42|272.52|275.41|272.51|275.44|272.54|275.39|272.49|11
1643907210000|2022-02-03 16:53:30|275.4|272.5|275.34|272.44|275.41|272.51|275.34|272.44|12
1643907220000|2022-02-03 16:53:40|275.33|272.43|275.35|272.45|275.36|272.46|275.3|272.4|10
1643907230000|2022-02-03 16:53:50|275.36|272.46|275.37|272.47|275.39|272.49|275.36|272.46|12
1643907240000|2022-02-03 16:54:00|275.38|272.48|275.34|272.44|275.38|272.48|275.34|272.44|11
1643907250000|2022-02-03 16:54:10|275.35|272.45|275.32|272.42|275.37|272.47|275.32|272.42|10
1643907260000|2022-02-03 16:54:20|275.3|272.4|275|272.1|275.3|272.4|274.84|271.94|28
1643907270000|2022-02-03 16:54:30|274.94|272.04|274.92|272.02|274.94|272.04|274.89|271.99|13
1643907280000|2022-02-03 16:54:40|274.91|272.01|274.87|271.97|274.91|272.01|274.85|271.95|16
1643907290000|2022-02-03 16:54:50|274.86|271.96|274.9|272|274.91|272.01|274.86|271.96|11
1643907300000|2022-02-03 16:55:00|274.89|271.99|275.14|272.24|275.14|272.24|274.89|271.99|22
1643907310000|2022-02-03 16:55:10|275.12|272.22|275.13|272.23|275.15|272.25|275.11|272.21|7
1643907320000|2022-02-03 16:55:20|275.14|272.24|275.1|272.2|275.18|272.28|275.07|272.17|19
1643907330000|2022-02-03 16:55:30|275.09|272.19|275.01|272.11|275.1|272.2|275.01|272.11|21
1643907340000|2022-02-03 16:55:40|275|272.1|274.94|272.04|275.04|272.14|274.94|272.04|20
1643907350000|2022-02-03 16:55:50|274.95|272.05|274.94|272.04|274.95|272.05|274.91|272.01|6
1643907360000|2022-02-03 16:56:00|274.93|272.03|274.91|272.01|274.93|272.03|274.89|271.99|6
1643907370000|2022-02-03 16:56:10|274.9|272|274.99|272.09|275.02|272.12|274.9|272|12
1643907380000|2022-02-03 16:56:20|275.01|272.11|274.99|272.09|275.02|272.12|274.99|272.09|9
1643907390000|2022-02-03 16:56:30|274.98|272.08|274.99|272.09|275|272.1|274.98|272.08|3
1643907400000|2022-02-03 16:56:40|274.98|272.08|274.88|271.98|274.98|272.08|274.86|271.96|15
1643907410000|2022-02-03 16:56:50|274.89|271.99|274.92|272.02|274.92|272.02|274.88|271.98|13
1643907420000|2022-02-03 16:57:00|274.9|272|274.87|271.97|274.93|272.03|274.84|271.94|32
1643907430000|2022-02-03 16:57:10|274.85|271.95|274.9|272|274.92|272.02|274.85|271.95|11
1643907440000|2022-02-03 16:57:20|274.89|271.99|274.93|272.03|274.94|272.04|274.89|271.99|8
1643907450000|2022-02-03 16:57:30|274.92|272.02|274.98|272.08|274.98|272.08|274.91|272.01|22
1643907460000|2022-02-03 16:57:40|274.97|272.07|274.88|271.98|274.99|272.09|274.88|271.98|23
1643907470000|2022-02-03 16:57:50|274.89|271.99|274.9|272|274.9|272|274.78|271.88|20
1643907480000|2022-02-03 16:58:00|274.91|272.01|274.9|272|274.91|272.01|274.89|271.99|4
1643907490000|2022-02-03 16:58:10|274.89|271.99|274.9|272|274.91|272.01|274.88|271.98|8
1643907500000|2022-02-03 16:58:20|274.89|271.99|274.83|271.93|274.91|272.01|274.79|271.89|16
1643907510000|2022-02-03 16:58:30|274.85|271.95|274.82|271.92|274.94|272.04|274.82|271.92|22
1643907520000|2022-02-03 16:58:40|274.81|271.91|274.81|271.91|274.82|271.92|274.79|271.89|13
1643907530000|2022-02-03 16:58:50|274.8|271.9|274.81|271.91|274.83|271.93|274.8|271.9|10
1643907540000|2022-02-03 16:59:00|274.82|271.92|275.02|272.12|275.02|272.12|274.8|271.9|26
1643907550000|2022-02-03 16:59:10|275.03|272.13|274.99|272.09|275.03|272.13|274.96|272.06|18
1643907560000|2022-02-03 16:59:20|274.98|272.08|274.88|271.98|275.02|272.12|274.88|271.98|12
1643907570000|2022-02-03 16:59:30|274.89|271.99|274.85|271.95|274.89|271.99|274.85|271.95|6
1643907580000|2022-02-03 16:59:40|274.88|271.98|274.8|271.9|274.88|271.98|274.8|271.9|10
1643907590000|2022-02-03 16:59:50|274.78|271.88|274.6|271.7|274.78|271.88|274.6|271.7|15
1643907600000|2022-02-03 17:00:00|274.59|271.69|274.62|271.72|274.69|271.79|274.52|271.62|25
1643907610000|2022-02-03 17:00:10|274.61|271.71|274.54|271.64|274.64|271.74|274.47|271.57|22
1643907620000|2022-02-03 17:00:20|274.6|271.7|274.62|271.72|274.62|271.72|274.46|271.56|25
1643907630000|2022-02-03 17:00:30|274.61|271.71|274.62|271.72|274.65|271.75|274.61|271.71|18
1643907640000|2022-02-03 17:00:40|274.63|271.73|274.74|271.84|274.75|271.85|274.63|271.73|21
1643907650000|2022-02-03 17:00:50|274.72|271.82|274.7|271.8|274.74|271.84|274.69|271.79|12
1643907660000|2022-02-03 17:01:00|274.71|271.81|274.68|271.78|274.76|271.86|274.66|271.76|12
1643907670000|2022-02-03 17:01:10|274.66|271.76|274.75|271.85|274.78|271.88|274.66|271.76|21
1643907680000|2022-02-03 17:01:20|274.74|271.84|274.72|271.82|274.75|271.85|274.68|271.78|22
1643907690000|2022-02-03 17:01:30|274.69|271.79|274.7|271.8|274.74|271.84|274.67|271.77|17
1643907700000|2022-02-03 17:01:40|274.71|271.81|274.7|271.8|274.71|271.81|274.69|271.79|6
1643907710000|2022-02-03 17:01:50|274.71|271.81|274.71|271.81|274.72|271.82|274.71|271.81|3
1643907720000|2022-02-03 17:02:00|274.7|271.8|274.69|271.79|274.71|271.81|274.69|271.79|8
1643907730000|2022-02-03 17:02:10|274.7|271.8|274.63|271.73|274.7|271.8|274.62|271.72|19
1643907740000|2022-02-03 17:02:20|274.62|271.72|274.47|271.57|274.62|271.72|274.46|271.56|21
1643907750000|2022-02-03 17:02:30|274.46|271.56|274.37|271.47|274.47|271.57|274.37|271.47|16
1643907760000|2022-02-03 17:02:40|274.36|271.46|274.36|271.46|274.39|271.49|274.36|271.46|5
1643907770000|2022-02-03 17:02:50|274.35|271.45|274.13|271.23|274.35|271.45|274.11|271.21|22
1643907780000|2022-02-03 17:03:00|274.12|271.22|273.93|271.03|274.12|271.22|273.91|271.01|21
1643907790000|2022-02-03 17:03:10|273.92|271.02|273.84|270.94|274.04|271.14|273.84|270.94|27
1643907800000|2022-02-03 17:03:20|273.83|270.93|273.81|270.91|273.97|271.07|273.81|270.91|20
1643907810000|2022-02-03 17:03:30|273.8|270.9|273.78|270.88|273.86|270.96|273.77|270.87|25
1643907820000|2022-02-03 17:03:40|273.77|270.87|273.83|270.93|273.84|270.94|273.72|270.82|22
1643907830000|2022-02-03 17:03:50|273.84|270.94|273.77|270.87|273.84|270.94|273.75|270.85|20
1643907840000|2022-02-03 17:04:00|273.79|270.89|273.67|270.77|273.79|270.89|273.67|270.77|17
1643907850000|2022-02-03 17:04:10|273.65|270.75|273.59|270.69|273.67|270.77|273.56|270.66|24
1643907860000|2022-02-03 17:04:20|273.6|270.7|273.7|270.8|273.71|270.81|273.58|270.68|20
1643907870000|2022-02-03 17:04:30|273.71|270.81|273.61|270.71|273.71|270.81|273.57|270.67|25
1643907880000|2022-02-03 17:04:40|273.6|270.7|273.6|270.7|273.63|270.73|273.55|270.65|20
1643907890000|2022-02-03 17:04:50|273.59|270.69|273.54|270.64|273.6|270.7|273.5|270.6|25
1643907900000|2022-02-03 17:05:00|273.55|270.65|273.58|270.68|273.63|270.73|273.54|270.64|17
1643907910000|2022-02-03 17:05:10|273.59|270.69|273.56|270.66|273.59|270.69|273.53|270.63|17
1643907920000|2022-02-03 17:05:20|273.55|270.65|273.5|270.6|273.55|270.65|273.5|270.6|13
1643907930000|2022-02-03 17:05:30|273.49|270.59|273.28|270.38|273.5|270.6|273.26|270.36|19
1643907940000|2022-02-03 17:05:40|273.29|270.39|273.34|270.44|273.38|270.48|273.29|270.39|28
1643907950000|2022-02-03 17:05:50|273.33|270.43|273.25|270.35|273.35|270.45|273.24|270.34|19
1643907960000|2022-02-03 17:06:00|273.24|270.34|273.54|270.64|273.56|270.66|273.24|270.34|30
1643907970000|2022-02-03 17:06:10|273.52|270.62|273.47|270.57|273.52|270.62|273.43|270.53|21
1643907980000|2022-02-03 17:06:20|273.48|270.58|273.43|270.53|273.49|270.59|273.4|270.5|22
1643907990000|2022-02-03 17:06:30|273.42|270.52|273.42|270.52|273.44|270.54|273.41|270.51|10
1643908000000|2022-02-03 17:06:40|273.41|270.51|273.41|270.51|273.44|270.54|273.4|270.5|14
1643908010000|2022-02-03 17:06:50|273.43|270.53|273.44|270.54|273.47|270.57|273.4|270.5|20
1643908020000|2022-02-03 17:07:00|273.43|270.53|273.57|270.67|273.59|270.69|273.43|270.53|16
1643908030000|2022-02-03 17:07:10|273.54|270.64|273.58|270.68|273.59|270.69|273.54|270.64|19
1643908040000|2022-02-03 17:07:20|273.57|270.67|273.54|270.64|273.57|270.67|273.53|270.63|7
1643908050000|2022-02-03 17:07:30|273.53|270.63|273.73|270.83|273.73|270.83|273.49|270.59|19
1643908060000|2022-02-03 17:07:40|273.74|270.84|273.78|270.88|273.81|270.91|273.73|270.83|17
1643908070000|2022-02-03 17:07:50|273.77|270.87|273.71|270.81|273.78|270.88|273.68|270.78|20
1643908080000|2022-02-03 17:08:00|273.7|270.8|273.72|270.82|273.73|270.83|273.67|270.77|19
1643908090000|2022-02-03 17:08:10|273.74|270.84|273.76|270.86|273.85|270.95|273.74|270.84|24
1643908100000|2022-02-03 17:08:20|273.77|270.87|273.72|270.82|273.77|270.87|273.71|270.81|14
1643908110000|2022-02-03 17:08:30|273.71|270.81|273.72|270.82|273.72|270.82|273.71|270.81|10
1643908120000|2022-02-03 17:08:40|273.73|270.83|273.73|270.83|273.74|270.84|273.72|270.82|12
1643908130000|2022-02-03 17:08:50|273.72|270.82|273.76|270.86|273.76|270.86|273.72|270.82|15
1643908140000|2022-02-03 17:09:00|273.75|270.85|273.88|270.98|273.88|270.98|273.75|270.85|16
1643908150000|2022-02-03 17:09:10|273.87|270.97|273.9|271|273.93|271.03|273.86|270.96|18
1643908160000|2022-02-03 17:09:20|273.91|271.01|273.97|271.07|273.97|271.07|273.9|271|18
1643908170000|2022-02-03 17:09:30|273.96|271.06|273.97|271.07|273.97|271.07|273.94|271.04|16
1643908180000|2022-02-03 17:09:40|273.96|271.06|273.97|271.07|273.98|271.08|273.95|271.05|20
1643908190000|2022-02-03 17:09:50|273.98|271.08|274.01|271.11|274.02|271.12|273.97|271.07|23
1643908200000|2022-02-03 17:10:00|274|271.1|273.88|270.98|274|271.1|273.84|270.94|24
1643908210000|2022-02-03 17:10:10|273.86|270.96|273.83|270.93|273.89|270.99|273.82|270.92|20
1643908220000|2022-02-03 17:10:20|273.82|270.92|273.96|271.06|273.98|271.08|273.82|270.92|25
1643908230000|2022-02-03 17:10:30|273.98|271.08|273.94|271.04|273.99|271.09|273.93|271.03|28
1643908240000|2022-02-03 17:10:40|273.93|271.03|274.02|271.12|274.02|271.12|273.92|271.02|25
1643908250000|2022-02-03 17:10:50|274.01|271.11|274.01|271.11|274.03|271.13|273.98|271.08|17
1643908260000|2022-02-03 17:11:00|273.99|271.09|274.07|271.17|274.09|271.19|273.98|271.08|22
1643908270000|2022-02-03 17:11:10|274.05|271.15|274.13|271.23|274.17|271.27|274.05|271.15|21
1643908280000|2022-02-03 17:11:20|274.14|271.24|274.13|271.23|274.14|271.24|274.06|271.16|17
1643908290000|2022-02-03 17:11:30|274.16|271.26|274.23|271.33|274.23|271.33|274.16|271.26|8
1643908300000|2022-02-03 17:11:40|274.22|271.32|274.45|271.55|274.45|271.55|274.22|271.32|18
1643908310000|2022-02-03 17:11:50|274.46|271.56|274.47|271.57|274.5|271.6|274.43|271.53|28
1643908320000|2022-02-03 17:12:00|274.46|271.56|274.42|271.52|274.51|271.61|274.38|271.48|17
1643908330000|2022-02-03 17:12:10|274.44|271.54|274.42|271.52|274.53|271.63|274.42|271.52|17
1643908340000|2022-02-03 17:12:20|274.41|271.51|274.42|271.52|274.42|271.52|274.4|271.5|20
1643908350000|2022-02-03 17:12:30|274.41|271.51|274.41|271.51|274.42|271.52|274.41|271.51|13
1643908360000|2022-02-03 17:12:40|274.42|271.52|274.33|271.43|274.42|271.52|274.33|271.43|11
1643908370000|2022-02-03 17:12:50|274.35|271.45|274.52|271.62|274.54|271.64|274.33|271.43|31
1643908380000|2022-02-03 17:13:00|274.51|271.61|274.42|271.52|274.51|271.61|274.41|271.51|17
1643908390000|2022-02-03 17:13:10|274.41|271.51|274.41|271.51|274.44|271.54|274.4|271.5|14
1643908400000|2022-02-03 17:13:20|274.4|271.5|274.43|271.53|274.46|271.56|274.37|271.47|27
1643908410000|2022-02-03 17:13:30|274.41|271.51|274.37|271.47|274.44|271.54|274.37|271.47|25
1643908420000|2022-02-03 17:13:40|274.36|271.46|274.3|271.4|274.43|271.53|274.3|271.4|19
1643908430000|2022-02-03 17:13:50|274.33|271.43|274.25|271.35|274.37|271.47|274.24|271.34|19
1643908440000|2022-02-03 17:14:00|274.24|271.34|274.26|271.36|274.26|271.36|274.22|271.32|14
1643908450000|2022-02-03 17:14:10|274.27|271.37|274.26|271.36|274.27|271.37|274.26|271.36|12
1643908460000|2022-02-03 17:14:20|274.27|271.37|274.3|271.4|274.3|271.4|274.25|271.35|15
1643908470000|2022-02-03 17:14:30|274.37|271.47|274.51|271.61|274.52|271.62|274.37|271.47|22
1643908480000|2022-02-03 17:14:40|274.52|271.62|274.64|271.74|274.64|271.74|274.51|271.61|17
1643908490000|2022-02-03 17:14:50|274.68|271.78|274.87|271.97|274.97|272.07|274.68|271.78|30
1643908500000|2022-02-03 17:15:00|274.91|272.01|274.84|271.94|274.91|272.01|274.83|271.93|22
1643908510000|2022-02-03 17:15:10|274.85|271.95|274.79|271.89|274.85|271.95|274.77|271.87|14
1643908520000|2022-02-03 17:15:20|274.78|271.88|274.64|271.74|274.8|271.9|274.6|271.7|27
1643908530000|2022-02-03 17:15:30|274.66|271.76|274.63|271.73|274.66|271.76|274.5|271.6|20
1643908540000|2022-02-03 17:15:40|274.64|271.74|274.68|271.78|274.71|271.81|274.64|271.74|12
1643908550000|2022-02-03 17:15:50|274.69|271.79|274.65|271.75|274.69|271.79|274.59|271.69|16
1643908560000|2022-02-03 17:16:00|274.64|271.74|274.63|271.73|274.67|271.77|274.62|271.72|18
1643908570000|2022-02-03 17:16:10|274.64|271.74|274.62|271.72|274.65|271.75|274.62|271.72|14
1643908580000|2022-02-03 17:16:20|274.63|271.73|274.59|271.69|274.63|271.73|274.52|271.62|25
1643908590000|2022-02-03 17:16:30|274.58|271.68|274.55|271.65|274.58|271.68|274.52|271.62|18
1643908600000|2022-02-03 17:16:40|274.58|271.68|274.57|271.67|274.6|271.7|274.55|271.65|23
1643908610000|2022-02-03 17:16:50|274.56|271.66|274.47|271.57|274.56|271.66|274.45|271.55|15
1643908620000|2022-02-03 17:17:00|274.48|271.58|274.41|271.51|274.48|271.58|274.37|271.47|7
1643908630000|2022-02-03 17:17:10|274.38|271.48|274.42|271.52|274.42|271.52|274.34|271.44|19
1643908640000|2022-02-03 17:17:20|274.41|271.51|274.41|271.51|274.42|271.52|274.36|271.46|18
1643908650000|2022-02-03 17:17:30|274.38|271.48|274.32|271.42|274.41|271.51|274.31|271.41|20
1643908660000|2022-02-03 17:17:40|274.34|271.44|274.36|271.46|274.48|271.58|274.33|271.43|22
1643908670000|2022-02-03 17:17:50|274.37|271.47|274.42|271.52|274.43|271.53|274.37|271.47|6
1643908680000|2022-02-03 17:18:00|274.41|271.51|274.37|271.47|274.42|271.52|274.37|271.47|9
1643908690000|2022-02-03 17:18:10|274.44|271.54|274.41|271.51|274.44|271.54|274.37|271.47|20
1643908700000|2022-02-03 17:18:20|274.42|271.52|274.41|271.51|274.44|271.54|274.41|271.51|8
1643908710000|2022-02-03 17:18:30|274.42|271.52|274.41|271.51|274.42|271.52|274.38|271.48|12
1643908720000|2022-02-03 17:18:40|274.4|271.5|274.42|271.52|274.44|271.54|274.4|271.5|9
1643908730000|2022-02-03 17:18:50|274.41|271.51|274.4|271.5|274.43|271.53|274.39|271.49|16
1643908740000|2022-02-03 17:19:00|274.41|271.51|274.4|271.5|274.41|271.51|274.4|271.5|6
1643908750000|2022-02-03 17:19:10|274.41|271.51|274.24|271.34|274.41|271.51|274.24|271.34|18
1643908760000|2022-02-03 17:19:20|274.25|271.35|274.24|271.34|274.25|271.35|274.22|271.32|13
1643908770000|2022-02-03 17:19:30|274.23|271.33|274.23|271.33|274.26|271.36|274.22|271.32|16
1643908780000|2022-02-03 17:19:40|274.22|271.32|274.17|271.27|274.23|271.33|274.17|271.27|11
1643908790000|2022-02-03 17:19:50|274.16|271.26|274.15|271.25|274.17|271.27|274.09|271.19|18
1643908800000|2022-02-03 17:20:00|274.14|271.24|273.91|271.01|274.14|271.24|273.89|270.99|23
1643908810000|2022-02-03 17:20:10|273.83|270.93|274.12|271.22|274.12|271.22|273.83|270.93|22
1643908820000|2022-02-03 17:20:20|274.11|271.21|274.02|271.12|274.11|271.21|273.98|271.08|15
1643908830000|2022-02-03 17:20:30|274.05|271.15|274|271.1|274.05|271.15|273.98|271.08|14
1643908840000|2022-02-03 17:20:40|274.02|271.12|274.03|271.13|274.03|271.13|274.02|271.12|6
1643908850000|2022-02-03 17:20:50|274.02|271.12|274.02|271.12|274.03|271.13|274.02|271.12|5
1643908860000|2022-02-03 17:21:00|274.03|271.13|274.06|271.16|274.1|271.2|274.01|271.11|18
1643908870000|2022-02-03 17:21:10|274.05|271.15|274.4|271.5|274.42|271.52|274.04|271.14|30
1643908880000|2022-02-03 17:21:20|274.39|271.49|274.71|271.81|274.71|271.81|274.36|271.46|21
1643908890000|2022-02-03 17:21:30|274.76|271.86|274.6|271.7|274.78|271.88|274.56|271.66|26
1643908900000|2022-02-03 17:21:40|274.59|271.69|274.6|271.7|274.65|271.75|274.59|271.69|14
1643908910000|2022-02-03 17:21:50|274.62|271.72|274.63|271.73|274.64|271.74|274.6|271.7|17
1643908920000|2022-02-03 17:22:00|274.64|271.74|274.5|271.6|274.65|271.75|274.5|271.6|27
1643908930000|2022-02-03 17:22:10|274.47|271.57|274.45|271.55|274.5|271.6|274.44|271.54|15
1643908940000|2022-02-03 17:22:20|274.44|271.54|274.45|271.55|274.49|271.59|274.43|271.53|14
1643908950000|2022-02-03 17:22:30|274.51|271.61|274.47|271.57|274.51|271.61|274.45|271.55|13
1643908960000|2022-02-03 17:22:40|274.48|271.58|274.41|271.51|274.48|271.58|274.41|271.51|16
1643908970000|2022-02-03 17:22:50|274.4|271.5|274.48|271.58|274.53|271.63|274.4|271.5|18
1643908980000|2022-02-03 17:23:00|274.47|271.57|274.49|271.59|274.5|271.6|274.44|271.54|22
1643908990000|2022-02-03 17:23:10|274.46|271.56|274.46|271.56|274.5|271.6|274.44|271.54|11
1643909000000|2022-02-03 17:23:20|274.45|271.55|274.47|271.57|274.48|271.58|274.45|271.55|10
1643909010000|2022-02-03 17:23:30|274.49|271.59|274.52|271.62|274.54|271.64|274.47|271.57|17
1643909020000|2022-02-03 17:23:40|274.51|271.61|274.5|271.6|274.52|271.62|274.5|271.6|8
1643909030000|2022-02-03 17:23:50|274.51|271.61|274.51|271.61|274.53|271.63|274.51|271.61|15
1643909040000|2022-02-03 17:24:00|274.52|271.62|274.53|271.63|274.55|271.65|274.51|271.61|12
1643909050000|2022-02-03 17:24:10|274.52|271.62|274.77|271.87|274.79|271.89|274.52|271.62|30
1643909060000|2022-02-03 17:24:20|274.78|271.88|274.77|271.87|274.81|271.91|274.77|271.87|15
1643909070000|2022-02-03 17:24:30|274.76|271.86|274.89|271.99|274.9|272|274.76|271.86|22
1643909080000|2022-02-03 17:24:40|274.84|271.94|274.82|271.92|274.91|272.01|274.82|271.92|20
1643909090000|2022-02-03 17:24:50|274.84|271.94|274.81|271.91|274.84|271.94|274.8|271.9|12
1643909100000|2022-02-03 17:25:00|274.8|271.9|274.93|272.03|274.93|272.03|274.78|271.88|29
1643909110000|2022-02-03 17:25:10|274.94|272.04|275|272.1|275.02|272.12|274.85|271.95|20
1643909120000|2022-02-03 17:25:20|275.01|272.11|274.98|272.08|275.03|272.13|274.98|272.08|15
1643909130000|2022-02-03 17:25:30|274.97|272.07|274.98|272.08|274.98|272.08|274.95|272.05|15
1643909140000|2022-02-03 17:25:40|274.97|272.07|275.06|272.16|275.14|272.24|274.97|272.07|17
1643909150000|2022-02-03 17:25:50|275.05|272.15|275.08|272.18|275.09|272.19|275.05|272.15|18
1643909160000|2022-02-03 17:26:00|275.07|272.17|275.04|272.14|275.11|272.21|275.04|272.14|24
1643909170000|2022-02-03 17:26:10|274.96|272.06|274.96|272.06|275|272.1|274.89|271.99|24
1643909180000|2022-02-03 17:26:20|274.95|272.05|275|272.1|275|272.1|274.92|272.02|14
1643909190000|2022-02-03 17:26:30|274.99|272.09|275.06|272.16|275.07|272.17|274.99|272.09|13
1643909200000|2022-02-03 17:26:40|275.07|272.17|275.06|272.16|275.07|272.17|275.05|272.15|6
1643909210000|2022-02-03 17:26:50|275.05|272.15|275.05|272.15|275.07|272.17|275.03|272.13|8
1643909220000|2022-02-03 17:27:00|275.06|272.16|275.04|272.14|275.06|272.16|275.03|272.13|7
1643909230000|2022-02-03 17:27:10|275.03|272.13|274.97|272.07|275.04|272.14|274.93|272.03|21
1643909240000|2022-02-03 17:27:20|274.98|272.08|274.99|272.09|274.99|272.09|274.95|272.05|15
1643909250000|2022-02-03 17:27:30|274.96|272.06|274.94|272.04|274.99|272.09|274.94|272.04|11
1643909260000|2022-02-03 17:27:40|274.97|272.07|274.95|272.05|274.98|272.08|274.95|272.05|10
1643909270000|2022-02-03 17:27:50|274.98|272.08|274.96|272.06|274.98|272.08|274.92|272.02|11
1643909280000|2022-02-03 17:28:00|274.93|272.03|274.95|272.05|274.96|272.06|274.91|272.01|11
1643909290000|2022-02-03 17:28:10|274.94|272.04|274.92|272.02|274.95|272.05|274.92|272.02|20
1643909300000|2022-02-03 17:28:20|274.93|272.03|274.9|272|274.93|272.03|274.89|271.99|7
1643909310000|2022-02-03 17:28:30|274.91|272.01|274.91|272.01|274.91|272.01|274.9|272|5
1643909320000|2022-02-03 17:28:40|274.92|272.02|274.91|272.01|274.92|272.02|274.91|272.01|4
1643909330000|2022-02-03 17:28:50|274.96|272.06|274.95|272.05|274.96|272.06|274.93|272.03|12
1643909340000|2022-02-03 17:29:00|274.96|272.06|275.11|272.21|275.12|272.22|274.96|272.06|19
1643909350000|2022-02-03 17:29:10|275.12|272.22|275.21|272.31|275.23|272.33|275.11|272.21|16
1643909360000|2022-02-03 17:29:20|275.2|272.3|275.21|272.31|275.23|272.33|275.18|272.28|21
1643909370000|2022-02-03 17:29:30|275.18|272.28|275.25|272.35|275.26|272.36|275.18|272.28|17
1643909380000|2022-02-03 17:29:40|275.24|272.34|275.25|272.35|275.28|272.38|275.19|272.29|23
1643909390000|2022-02-03 17:29:50|275.29|272.39|275.32|272.42|275.34|272.44|275.24|272.34|21
1643909400000|2022-02-03 17:30:00|275.28|272.38|275.12|272.22|275.31|272.41|275.12|272.22|21
1643909410000|2022-02-03 17:30:10|275.11|272.21|275.1|272.2|275.18|272.28|275.08|272.18|19
1643909420000|2022-02-03 17:30:20|275.11|272.21|275.14|272.24|275.15|272.25|275.08|272.18|21
1643909430000|2022-02-03 17:30:30|275.12|272.22|275.14|272.24|275.14|272.24|275.07|272.17|16
1643909440000|2022-02-03 17:30:40|275.13|272.23|275.11|272.21|275.14|272.24|275.08|272.18|9
1643909450000|2022-02-03 17:30:50|275.1|272.2|275.11|272.21|275.13|272.23|275.09|272.19|7
1643909460000|2022-02-03 17:31:00|275.09|272.19|275.1|272.2|275.11|272.21|275.09|272.19|10
1643909470000|2022-02-03 17:31:10|275.09|272.19|274.95|272.05|275.1|272.2|274.95|272.05|24
1643909480000|2022-02-03 17:31:20|274.94|272.04|274.89|271.99|274.94|272.04|274.89|271.99|13
1643909490000|2022-02-03 17:31:30|274.9|272|274.89|271.99|274.91|272.01|274.83|271.93|15
1643909500000|2022-02-03 17:31:40|274.88|271.98|274.84|271.94|274.88|271.98|274.79|271.89|15
1643909510000|2022-02-03 17:31:50|274.83|271.93|274.84|271.94|274.86|271.96|274.79|271.89|18
1643909520000|2022-02-03 17:32:00|274.85|271.95|274.83|271.93|274.86|271.96|274.82|271.92|7
1643909530000|2022-02-03 17:32:10|274.84|271.94|274.92|272.02|274.97|272.07|274.84|271.94|15
1643909540000|2022-02-03 17:32:20|274.95|272.05|274.94|272.04|274.95|272.05|274.92|272.02|12
1643909550000|2022-02-03 17:32:30|274.93|272.03|274.92|272.02|274.96|272.06|274.91|272.01|18
1643909560000|2022-02-03 17:32:40|274.91|272.01|274.94|272.04|274.94|272.04|274.91|272.01|5
1643909570000|2022-02-03 17:32:50|274.93|272.03|274.93|272.03|274.94|272.04|274.92|272.02|12
1643909580000|2022-02-03 17:33:00|274.92|272.02|274.86|271.96|274.92|272.02|274.85|271.95|10
1643909590000|2022-02-03 17:33:10|274.84|271.94|274.84|271.94|274.88|271.98|274.83|271.93|14
1643909600000|2022-02-03 17:33:20|274.83|271.93|274.81|271.91|274.88|271.98|274.81|271.91|17
1643909610000|2022-02-03 17:33:30|274.8|271.9|274.84|271.94|274.84|271.94|274.79|271.89|6
1643909620000|2022-02-03 17:33:40|274.82|271.92|274.91|272.01|274.91|272.01|274.81|271.91|15
1643909630000|2022-02-03 17:33:50|274.9|272|274.9|272|274.93|272.03|274.87|271.97|15
1643909640000|2022-02-03 17:34:00|274.91|272.01|274.95|272.05|274.96|272.06|274.9|272|17
1643909650000|2022-02-03 17:34:10|274.94|272.04|274.93|272.03|274.94|272.04|274.92|272.02|13
1643909660000|2022-02-03 17:34:20|274.92|272.02|274.97|272.07|274.97|272.07|274.92|272.02|15
1643909670000|2022-02-03 17:34:30|274.98|272.08|274.98|272.08|274.99|272.09|274.98|272.08|5
1643909680000|2022-02-03 17:34:40|274.99|272.09|275.01|272.11|275.01|272.11|274.99|272.09|9
1643909690000|2022-02-03 17:34:50|275|272.1|275.07|272.17|275.07|272.17|274.99|272.09|10
1643909700000|2022-02-03 17:35:00|275.09|272.19|275.2|272.3|275.2|272.3|275.07|272.17|23
1643909710000|2022-02-03 17:35:10|275.19|272.29|275.19|272.29|275.27|272.37|275.17|272.27|22
1643909720000|2022-02-03 17:35:20|275.2|272.3|275.59|272.69|275.59|272.69|275.19|272.29|24
1643909730000|2022-02-03 17:35:30|275.61|272.71|275.64|272.74|275.78|272.88|275.52|272.62|24
1643909740000|2022-02-03 17:35:40|275.66|272.76|275.71|272.81|275.74|272.84|275.64|272.74|21
1643909750000|2022-02-03 17:35:50|275.72|272.82|275.69|272.79|275.73|272.83|275.68|272.78|12
1643909760000|2022-02-03 17:36:00|275.68|272.78|275.71|272.81|275.72|272.82|275.65|272.75|9
1643909770000|2022-02-03 17:36:10|275.72|272.82|275.76|272.86|275.76|272.86|275.71|272.81|4
1643909780000|2022-02-03 17:36:20|275.75|272.85|275.59|272.69|275.75|272.85|275.59|272.69|18
1643909790000|2022-02-03 17:36:30|275.56|272.66|275.64|272.74|275.64|272.74|275.51|272.61|26
1643909800000|2022-02-03 17:36:40|275.63|272.73|275.57|272.67|275.63|272.73|275.55|272.65|8
1643909810000|2022-02-03 17:36:50|275.58|272.68|275.58|272.68|275.59|272.69|275.58|272.68|3
1643909820000|2022-02-03 17:37:00|275.56|272.66|275.56|272.66|275.56|272.66|275.56|272.66|1
1643909830000|2022-02-03 17:37:10|275.55|272.65|275.52|272.62|275.56|272.66|275.44|272.54|19
1643909840000|2022-02-03 17:37:20|275.51|272.61|275.56|272.66|275.56|272.66|275.49|272.59|12
1643909850000|2022-02-03 17:37:30|275.57|272.67|275.56|272.66|275.59|272.69|275.53|272.63|13
1643909860000|2022-02-03 17:37:40|275.61|272.71|275.6|272.7|275.61|272.71|275.55|272.65|12
1643909870000|2022-02-03 17:37:50|275.61|272.71|275.61|272.71|275.63|272.73|275.61|272.71|3
1643909880000|2022-02-03 17:38:00|275.62|272.72|275.7|272.8|275.7|272.8|275.6|272.7|8
1643909890000|2022-02-03 17:38:10|275.69|272.79|275.68|272.78|275.69|272.79|275.65|272.75|5
1643909900000|2022-02-03 17:38:20|275.69|272.79|275.84|272.94|275.85|272.95|275.69|272.79|10
1643909910000|2022-02-03 17:38:30|275.85|272.95|275.91|273.01|275.91|273.01|275.85|272.95|6
1643909920000|2022-02-03 17:38:40|275.93|273.03|275.95|273.05|275.98|273.08|275.93|273.03|9
1643909930000|2022-02-03 17:38:50|275.94|273.04|275.95|273.05|275.95|273.05|275.92|273.02|10
1643909940000|2022-02-03 17:39:00|275.93|273.03|275.85|272.95|275.93|273.03|275.82|272.92|10
1643909950000|2022-02-03 17:39:10|275.86|272.96|275.88|272.98|275.89|272.99|275.86|272.96|7
1643909960000|2022-02-03 17:39:20|275.89|272.99|275.89|272.99|275.89|272.99|275.88|272.98|5
1643909970000|2022-02-03 17:39:30|275.88|272.98|276.22|273.32|276.27|273.37|275.88|272.98|27
1643909980000|2022-02-03 17:39:40|276.23|273.33|276.23|273.33|276.24|273.34|276.19|273.29|20
1643909990000|2022-02-03 17:39:50|276.22|273.32|276.21|273.31|276.25|273.35|276.21|273.31|13
1643910000000|2022-02-03 17:40:00|276.22|273.32|276.24|273.34|276.24|273.34|276.22|273.32|10
1643910010000|2022-02-03 17:40:10|276.26|273.36|276.34|273.44|276.34|273.44|276.23|273.33|15
1643910020000|2022-02-03 17:40:20|276.32|273.42|276.24|273.34|276.33|273.43|276.24|273.34|17
1643910030000|2022-02-03 17:40:30|276.25|273.35|276.18|273.28|276.25|273.35|276.18|273.28|5
1643910040000|2022-02-03 17:40:40|276.19|273.29|276.14|273.24|276.19|273.29|276.14|273.24|9
1643910050000|2022-02-03 17:40:50|276.15|273.25|276.08|273.18|276.15|273.25|276.08|273.18|4
1643910060000|2022-02-03 17:41:00|276.12|273.22|276.09|273.19|276.12|273.22|276.05|273.15|16
1643910070000|2022-02-03 17:41:10|276.07|273.17|276.03|273.13|276.07|273.17|276.01|273.11|19
1643910080000|2022-02-03 17:41:20|276.02|273.12|275.93|273.03|276.02|273.12|275.84|272.94|22
1643910090000|2022-02-03 17:41:30|275.92|273.02|275.93|273.03|275.96|273.06|275.88|272.98|14
1643910100000|2022-02-03 17:41:40|275.95|273.05|275.89|272.99|275.96|273.06|275.88|272.98|18
1643910110000|2022-02-03 17:41:50|275.9|273|275.89|272.99|275.92|273.02|275.88|272.98|17
1643910120000|2022-02-03 17:42:00|275.88|272.98|275.91|273.01|275.92|273.02|275.88|272.98|9
1643910130000|2022-02-03 17:42:10|275.92|273.02|276|273.1|276.1|273.2|275.88|272.98|21
1643910140000|2022-02-03 17:42:20|276.01|273.11|276|273.1|276.02|273.12|275.97|273.07|19
1643910150000|2022-02-03 17:42:30|275.98|273.08|276.01|273.11|276.04|273.14|275.97|273.07|18
1643910160000|2022-02-03 17:42:40|276|273.1|275.97|273.07|276.02|273.12|275.97|273.07|11
1643910170000|2022-02-03 17:42:50|275.96|273.06|275.98|273.08|275.99|273.09|275.96|273.06|5
1643910180000|2022-02-03 17:43:00|275.99|273.09|275.98|273.08|275.99|273.09|275.97|273.07|3
1643910190000|2022-02-03 17:43:10|275.97|273.07|275.97|273.07|275.97|273.07|275.95|273.05|7
1643910200000|2022-02-03 17:43:20|275.96|273.06|275.97|273.07|275.97|273.07|275.96|273.06|2
1643910210000|2022-02-03 17:43:30|275.96|273.06|275.94|273.04|275.96|273.06|275.94|273.04|3
1643910220000|2022-02-03 17:43:40|275.93|273.03|275.92|273.02|275.93|273.03|275.92|273.02|2
1643910230000|2022-02-03 17:43:50|275.93|273.03|275.93|273.03|275.94|273.04|275.9|273|13
1643910240000|2022-02-03 17:44:00|275.92|273.02|275.92|273.02|275.93|273.03|275.91|273.01|7
1643910250000|2022-02-03 17:44:10|275.91|273.01|275.9|273|275.94|273.04|275.9|273|8
1643910260000|2022-02-03 17:44:20|275.88|272.98|275.89|272.99|275.89|272.99|275.88|272.98|2
1643910280000|2022-02-03 17:44:40|275.88|272.98|275.82|272.92|275.88|272.98|275.79|272.89|20
1643910290000|2022-02-03 17:44:50|275.83|272.93|275.69|272.79|275.83|272.93|275.69|272.79|16
1643910300000|2022-02-03 17:45:00|275.66|272.76|275.71|272.81|275.75|272.85|275.66|272.76|15
1643910310000|2022-02-03 17:45:10|275.72|272.82|275.72|272.82|275.73|272.83|275.71|272.81|4
1643910320000|2022-02-03 17:45:20|275.71|272.81|275.7|272.8|275.72|272.82|275.7|272.8|4
1643910330000|2022-02-03 17:45:30|275.71|272.81|275.69|272.79|275.72|272.82|275.68|272.78|11
1643910340000|2022-02-03 17:45:40|275.68|272.78|275.67|272.77|275.69|272.79|275.67|272.77|4
1643910350000|2022-02-03 17:45:50|275.66|272.76|275.65|272.75|275.67|272.77|275.64|272.74|8
1643910370000|2022-02-03 17:46:10|275.64|272.74|275.65|272.75|275.66|272.76|275.64|272.74|4
1643910380000|2022-02-03 17:46:20|275.66|272.76|275.64|272.74|275.69|272.79|275.61|272.71|22
1643910390000|2022-02-03 17:46:30|275.62|272.72|275.59|272.69|275.62|272.72|275.58|272.68|15
1643910400000|2022-02-03 17:46:40|275.57|272.67|275.55|272.65|275.59|272.69|275.55|272.65|14
1643910410000|2022-02-03 17:46:50|275.53|272.63|275.45|272.55|275.54|272.64|275.43|272.53|18
1643910420000|2022-02-03 17:47:00|275.44|272.54|275.44|272.54|275.45|272.55|275.43|272.53|8
1643910440000|2022-02-03 17:47:20|275.41|272.51|275.31|272.41|275.41|272.51|275.25|272.35|19
1643910450000|2022-02-03 17:47:30|275.3|272.4|275.32|272.42|275.33|272.43|275.26|272.36|14
1643910460000|2022-02-03 17:47:40|275.26|272.36|275.27|272.37|275.32|272.42|275.23|272.33|21
1643910470000|2022-02-03 17:47:50|275.24|272.34|275.28|272.38|275.28|272.38|275.23|272.33|15
1643910480000|2022-02-03 17:48:00|275.29|272.39|275.1|272.2|275.31|272.41|275.09|272.19|26
1643910490000|2022-02-03 17:48:10|275.11|272.21|275.12|272.22|275.14|272.24|275.1|272.2|11
1643910500000|2022-02-03 17:48:20|275.11|272.21|275.2|272.3|275.2|272.3|275.11|272.21|14
1643910510000|2022-02-03 17:48:30|275.21|272.31|275.2|272.3|275.21|272.31|275.19|272.29|6
1643910520000|2022-02-03 17:48:40|275.19|272.29|275.16|272.26|275.2|272.3|275.16|272.26|9
1643910530000|2022-02-03 17:48:50|275.17|272.27|275.19|272.29|275.19|272.29|275.17|272.27|5
1643910540000|2022-02-03 17:49:00|275.2|272.3|275.2|272.3|275.21|272.31|275.19|272.29|11
1643910550000|2022-02-03 17:49:10|275.21|272.31|275.21|272.31|275.22|272.32|275.19|272.29|13
1643910560000|2022-02-03 17:49:20|275.2|272.3|275.2|272.3|275.21|272.31|275.19|272.29|7
1643910570000|2022-02-03 17:49:30|275.19|272.29|275.21|272.31|275.22|272.32|275.19|272.29|4
1643910580000|2022-02-03 17:49:40|275.2|272.3|275.21|272.31|275.24|272.34|275.2|272.3|5
1643910590000|2022-02-03 17:49:50|275.2|272.3|275.2|272.3|275.2|272.3|275.2|272.3|1
1643910600000|2022-02-03 17:50:00|275.19|272.29|275.39|272.49|275.42|272.52|275.19|272.29|23
1643910610000|2022-02-03 17:50:10|275.37|272.47|275.34|272.44|275.37|272.47|275.33|272.43|14
1643910620000|2022-02-03 17:50:20|275.33|272.43|275.33|272.43|275.37|272.47|275.33|272.43|16
1643910630000|2022-02-03 17:50:30|275.34|272.44|275.36|272.46|275.37|272.47|275.32|272.42|13
1643910640000|2022-02-03 17:50:40|275.34|272.44|275.35|272.45|275.36|272.46|275.34|272.44|14
1643910650000|2022-02-03 17:50:50|275.36|272.46|275.36|272.46|275.37|272.47|275.35|272.45|6
1643910660000|2022-02-03 17:51:00|275.35|272.45|275.35|272.45|275.36|272.46|275.34|272.44|5
1643910670000|2022-02-03 17:51:10|275.36|272.46|275.37|272.47|275.38|272.48|275.36|272.46|10
1643910680000|2022-02-03 17:51:20|275.35|272.45|275.33|272.43|275.37|272.47|275.33|272.43|6
1643910690000|2022-02-03 17:51:30|275.34|272.44|275.33|272.43|275.34|272.44|275.33|272.43|10
1643910700000|2022-02-03 17:51:40|275.34|272.44|275.33|272.43|275.35|272.45|275.33|272.43|6
1643910710000|2022-02-03 17:51:50|275.32|272.42|275.4|272.5|275.45|272.55|275.32|272.42|15
1643910720000|2022-02-03 17:52:00|275.41|272.51|275.4|272.5|275.41|272.51|275.38|272.48|5
1643910730000|2022-02-03 17:52:10|275.39|272.49|275.36|272.46|275.39|272.49|275.35|272.45|6
1643910740000|2022-02-03 17:52:20|275.37|272.47|275.38|272.48|275.4|272.5|275.35|272.45|11
1643910750000|2022-02-03 17:52:30|275.43|272.53|275.42|272.52|275.44|272.54|275.4|272.5|8
1643910760000|2022-02-03 17:52:40|275.43|272.53|275.44|272.54|275.44|272.54|275.42|272.52|12
1643910770000|2022-02-03 17:52:50|275.43|272.53|275.44|272.54|275.45|272.55|275.42|272.52|12
1643910780000|2022-02-03 17:53:00|275.45|272.55|275.84|272.94|275.86|272.96|275.45|272.55|27
1643910790000|2022-02-03 17:53:10|275.83|272.93|275.79|272.89|275.88|272.98|275.79|272.89|20
1643910800000|2022-02-03 17:53:20|275.8|272.9|275.66|272.76|275.82|272.92|275.6|272.7|17
1643910810000|2022-02-03 17:53:30|275.68|272.78|275.59|272.69|275.68|272.78|275.57|272.67|18
1643910820000|2022-02-03 17:53:40|275.6|272.7|275.67|272.77|275.67|272.77|275.59|272.69|10
1643910830000|2022-02-03 17:53:50|275.64|272.74|275.66|272.76|275.67|272.77|275.61|272.71|13
1643910840000|2022-02-03 17:54:00|275.65|272.75|275.57|272.67|275.69|272.79|275.57|272.67|16
1643910850000|2022-02-03 17:54:10|275.61|272.71|275.7|272.8|275.72|272.82|275.59|272.69|24
1643910860000|2022-02-03 17:54:20|275.67|272.77|275.68|272.78|275.73|272.83|275.67|272.77|19
1643910870000|2022-02-03 17:54:30|275.69|272.79|275.72|272.82|275.76|272.86|275.68|272.78|10
1643910880000|2022-02-03 17:54:40|275.73|272.83|275.7|272.8|275.74|272.84|275.7|272.8|5
1643910890000|2022-02-03 17:54:50|275.71|272.81|275.72|272.82|275.75|272.85|275.71|272.81|8
1643910900000|2022-02-03 17:55:00|275.74|272.84|275.74|272.84|275.74|272.84|275.74|272.84|1
1643910910000|2022-02-03 17:55:10|275.73|272.83|275.7|272.8|275.73|272.83|275.7|272.8|7
1643910920000|2022-02-03 17:55:20|275.68|272.78|275.72|272.82|275.73|272.83|275.68|272.78|10
1643910930000|2022-02-03 17:55:30|275.69|272.79|275.75|272.85|275.75|272.85|275.69|272.79|7
1643910940000|2022-02-03 17:55:40|275.74|272.84|275.71|272.81|275.74|272.84|275.71|272.81|4
1643910960000|2022-02-03 17:56:00|275.72|272.82|275.66|272.76|275.72|272.82|275.66|272.76|9
1643910970000|2022-02-03 17:56:10|275.68|272.78|275.69|272.79|275.7|272.8|275.67|272.77|7
1643910980000|2022-02-03 17:56:20|275.7|272.8|275.7|272.8|275.71|272.81|275.69|272.79|7
1643910990000|2022-02-03 17:56:30|275.69|272.79|275.77|272.87|275.81|272.91|275.69|272.79|13
1643911000000|2022-02-03 17:56:40|275.78|272.88|275.86|272.96|275.86|272.96|275.76|272.86|11
1643911010000|2022-02-03 17:56:50|275.85|272.95|275.77|272.87|275.85|272.95|275.77|272.87|9
1643911020000|2022-02-03 17:57:00|275.75|272.85|275.73|272.83|275.77|272.87|275.69|272.79|17
1643911030000|2022-02-03 17:57:10|275.74|272.84|275.87|272.97|275.88|272.98|275.73|272.83|27
1643911040000|2022-02-03 17:57:20|275.83|272.93|275.73|272.83|275.85|272.95|275.69|272.79|29
1643911050000|2022-02-03 17:57:30|275.72|272.82|275.67|272.77|275.73|272.83|275.66|272.76|9
1643911060000|2022-02-03 17:57:40|275.66|272.76|275.66|272.76|275.67|272.77|275.63|272.73|10
1643911070000|2022-02-03 17:57:50|275.67|272.77|275.66|272.76|275.67|272.77|275.66|272.76|4
1643911080000|2022-02-03 17:58:00|275.67|272.77|275.62|272.72|275.67|272.77|275.61|272.71|6
1643911090000|2022-02-03 17:58:10|275.61|272.71|275.6|272.7|275.63|272.73|275.58|272.68|14
1643911100000|2022-02-03 17:58:20|275.61|272.71|275.58|272.68|275.62|272.72|275.55|272.65|19
1643911110000|2022-02-03 17:58:30|275.57|272.67|275.6|272.7|275.62|272.72|275.55|272.65|21
1643911120000|2022-02-03 17:58:40|275.61|272.71|275.74|272.84|275.76|272.86|275.6|272.7|12
1643911130000|2022-02-03 17:58:50|275.73|272.83|275.69|272.79|275.74|272.84|275.65|272.75|27
1643911140000|2022-02-03 17:59:00|275.68|272.78|275.75|272.85|275.76|272.86|275.68|272.78|13
1643911150000|2022-02-03 17:59:10|275.74|272.84|275.83|272.93|275.85|272.95|275.73|272.83|18
1643911160000|2022-02-03 17:59:20|275.82|272.92|275.83|272.93|275.83|272.93|275.81|272.91|6
1643911170000|2022-02-03 17:59:30|275.84|272.94|275.71|272.81|275.84|272.94|275.71|272.81|24
1643911180000|2022-02-03 17:59:40|275.72|272.82|275.77|272.87|275.81|272.91|275.71|272.81|15
1643911190000|2022-02-03 17:59:50|275.78|272.88|275.95|273.05|276|273.1|275.78|272.88|20
1643911200000|2022-02-03 18:00:00|275.94|273.04|275.88|272.98|275.99|273.09|275.86|272.96|23
1643911210000|2022-02-03 18:00:10|275.87|272.97|275.8|272.9|275.87|272.97|275.78|272.88|15
1643911220000|2022-02-03 18:00:20|275.79|272.89|275.8|272.9|275.83|272.93|275.76|272.86|17
1643911230000|2022-02-03 18:00:30|275.81|272.91|275.8|272.9|275.81|272.91|275.79|272.89|11
1643911240000|2022-02-03 18:00:40|275.78|272.88|275.79|272.89|275.81|272.91|275.77|272.87|16
1643911250000|2022-02-03 18:00:50|275.78|272.88|275.78|272.88|275.79|272.89|275.77|272.87|7
1643911260000|2022-02-03 18:01:00|275.79|272.89|275.77|272.87|275.79|272.89|275.77|272.87|3
1643911270000|2022-02-03 18:01:10|275.78|272.88|275.75|272.85|275.78|272.88|275.74|272.84|9
1643911280000|2022-02-03 18:01:20|275.72|272.82|275.75|272.85|275.76|272.86|275.72|272.82|10
1643911290000|2022-02-03 18:01:30|275.74|272.84|275.75|272.85|275.77|272.87|275.72|272.82|20
1643911300000|2022-02-03 18:01:40|275.76|272.86|275.73|272.83|275.77|272.87|275.71|272.81|12
1643911310000|2022-02-03 18:01:50|275.75|272.85|275.75|272.85|275.75|272.85|275.74|272.84|3
1643911320000|2022-02-03 18:02:00|275.76|272.86|275.76|272.86|275.76|272.86|275.76|272.86|1
1643911330000|2022-02-03 18:02:10|275.75|272.85|275.66|272.76|275.76|272.86|275.66|272.76|12
1643911340000|2022-02-03 18:02:20|275.65|272.75|275.65|272.75|275.69|272.79|275.63|272.73|19
1643911350000|2022-02-03 18:02:30|275.63|272.73|275.69|272.79|275.69|272.79|275.63|272.73|8
1643911360000|2022-02-03 18:02:40|275.67|272.77|275.67|272.77|275.69|272.79|275.67|272.77|7
1643911370000|2022-02-03 18:02:50|275.68|272.78|275.69|272.79|275.69|272.79|275.65|272.75|5
1643911380000|2022-02-03 18:03:00|275.67|272.77|275.72|272.82|275.73|272.83|275.65|272.75|16
1643911390000|2022-02-03 18:03:10|275.73|272.83|275.74|272.84|275.74|272.84|275.71|272.81|6
1643911400000|2022-02-03 18:03:20|275.73|272.83|275.6|272.7|275.74|272.84|275.6|272.7|12
1643911410000|2022-02-03 18:03:30|275.61|272.71|275.63|272.73|275.64|272.74|275.6|272.7|20
1643911420000|2022-02-03 18:03:40|275.62|272.72|275.62|272.72|275.66|272.76|275.61|272.71|11
1643911430000|2022-02-03 18:03:50|275.66|272.76|275.62|272.72|275.66|272.76|275.6|272.7|8
1643911440000|2022-02-03 18:04:00|275.63|272.73|275.66|272.76|275.66|272.76|275.62|272.72|9
1643911450000|2022-02-03 18:04:10|275.64|272.74|275.63|272.73|275.67|272.77|275.61|272.71|12
1643911460000|2022-02-03 18:04:20|275.65|272.75|275.61|272.71|275.66|272.76|275.59|272.69|14
1643911470000|2022-02-03 18:04:30|275.62|272.72|275.61|272.71|275.67|272.77|275.6|272.7|8
1643911480000|2022-02-03 18:04:40|275.63|272.73|275.6|272.7|275.63|272.73|275.6|272.7|5
1643911490000|2022-02-03 18:04:50|275.62|272.72|275.62|272.72|275.62|272.72|275.61|272.71|7
1643911500000|2022-02-03 18:05:00|275.64|272.74|275.64|272.74|275.64|272.74|275.64|272.74|1
1643911510000|2022-02-03 18:05:10|275.62|272.72|275.62|272.72|275.64|272.74|275.62|272.72|3
1643911520000|2022-02-03 18:05:20|275.63|272.73|275.72|272.82|275.74|272.84|275.63|272.73|10
1643911530000|2022-02-03 18:05:30|275.71|272.81|275.74|272.84|275.77|272.87|275.71|272.81|8
1643911540000|2022-02-03 18:05:40|275.75|272.85|275.74|272.84|275.75|272.85|275.71|272.81|8
1643911550000|2022-02-03 18:05:50|275.76|272.86|275.72|272.82|275.76|272.86|275.72|272.82|16
1643911560000|2022-02-03 18:06:00|275.73|272.83|275.87|272.97|275.88|272.98|275.7|272.8|19
1643911570000|2022-02-03 18:06:10|275.86|272.96|275.66|272.76|275.86|272.96|275.64|272.74|23
1643911580000|2022-02-03 18:06:20|275.65|272.75|275.64|272.74|275.67|272.77|275.63|272.73|8
1643911590000|2022-02-03 18:06:30|275.65|272.75|275.64|272.74|275.65|272.75|275.63|272.73|14
1643911600000|2022-02-03 18:06:40|275.65|272.75|275.64|272.74|275.65|272.75|275.64|272.74|8
1643911610000|2022-02-03 18:06:50|275.61|272.71|275.56|272.66|275.61|272.71|275.55|272.65|21
1643911620000|2022-02-03 18:07:00|275.57|272.67|275.59|272.69|275.59|272.69|275.55|272.65|7
1643911630000|2022-02-03 18:07:10|275.63|272.73|275.61|272.71|275.66|272.76|275.6|272.7|9
1643911640000|2022-02-03 18:07:20|275.59|272.69|275.61|272.71|275.61|272.71|275.58|272.68|7
1643911650000|2022-02-03 18:07:30|275.59|272.69|275.6|272.7|275.63|272.73|275.59|272.69|10
1643911660000|2022-02-03 18:07:40|275.62|272.72|275.63|272.73|275.66|272.76|275.62|272.72|6
1643911670000|2022-02-03 18:07:50|275.62|272.72|275.63|272.73|275.63|272.73|275.62|272.72|10
1643911680000|2022-02-03 18:08:00|275.62|272.72|275.6|272.7|275.64|272.74|275.6|272.7|9
1643911690000|2022-02-03 18:08:10|275.59|272.69|275.59|272.69|275.6|272.7|275.57|272.67|9
1643911700000|2022-02-03 18:08:20|275.6|272.7|275.73|272.83|275.74|272.84|275.6|272.7|10
1643911710000|2022-02-03 18:08:30|275.72|272.82|275.72|272.82|275.72|272.82|275.71|272.81|11
1643911720000|2022-02-03 18:08:40|275.71|272.81|275.74|272.84|275.76|272.86|275.71|272.81|13
1643911730000|2022-02-03 18:08:50|275.73|272.83|275.74|272.84|275.76|272.86|275.73|272.83|8
1643911740000|2022-02-03 18:09:00|275.75|272.85|275.77|272.87|275.81|272.91|275.75|272.85|12
1643911750000|2022-02-03 18:09:10|275.76|272.86|275.74|272.84|275.76|272.86|275.73|272.83|8
1643911760000|2022-02-03 18:09:20|275.73|272.83|275.76|272.86|275.8|272.9|275.73|272.83|21
1643911770000|2022-02-03 18:09:30|275.77|272.87|275.74|272.84|275.77|272.87|275.71|272.81|13
1643911780000|2022-02-03 18:09:40|275.73|272.83|275.68|272.78|275.73|272.83|275.67|272.77|10
1643911790000|2022-02-03 18:09:50|275.67|272.77|275.58|272.68|275.67|272.77|275.52|272.62|25
1643911800000|2022-02-03 18:10:00|275.57|272.67|275.48|272.58|275.57|272.67|275.43|272.53|13
1643911810000|2022-02-03 18:10:10|275.47|272.57|275.32|272.42|275.47|272.57|275.32|272.42|18
1643911820000|2022-02-03 18:10:20|275.31|272.41|275.14|272.24|275.31|272.41|275.12|272.22|27
1643911830000|2022-02-03 18:10:30|275.13|272.23|275.17|272.27|275.17|272.27|275.11|272.21|10
1643911840000|2022-02-03 18:10:40|275.18|272.28|275.15|272.25|275.18|272.28|275.08|272.18|27
1643911850000|2022-02-03 18:10:50|275.1|272.2|275.13|272.23|275.21|272.31|275.1|272.2|27
1643911860000|2022-02-03 18:11:00|275.12|272.22|275.16|272.26|275.19|272.29|275.12|272.22|24
1643911870000|2022-02-03 18:11:10|275.15|272.25|275.15|272.25|275.18|272.28|275.13|272.23|17
1643911880000|2022-02-03 18:11:20|275.14|272.24|275.17|272.27|275.17|272.27|275.12|272.22|11
1643911890000|2022-02-03 18:11:30|275.15|272.25|275.15|272.25|275.17|272.27|275.12|272.22|9
1643911900000|2022-02-03 18:11:40|275.14|272.24|275.13|272.23|275.15|272.25|275.12|272.22|7
1643911910000|2022-02-03 18:11:50|275.14|272.24|275.35|272.45|275.36|272.46|275.14|272.24|15
1643911920000|2022-02-03 18:12:00|275.33|272.43|275.26|272.36|275.36|272.46|275.26|272.36|22
1643911930000|2022-02-03 18:12:10|275.25|272.35|275.17|272.27|275.26|272.36|275.13|272.23|26
1643911940000|2022-02-03 18:12:20|275.14|272.24|275.25|272.35|275.27|272.37|275.14|272.24|23
1643911950000|2022-02-03 18:12:30|275.23|272.33|275.17|272.27|275.25|272.35|275.16|272.26|14
1643911960000|2022-02-03 18:12:40|275.18|272.28|275.18|272.28|275.19|272.29|275.16|272.26|10
1643911970000|2022-02-03 18:12:50|275.17|272.27|275.09|272.19|275.22|272.32|275.07|272.17|25
1643911980000|2022-02-03 18:13:00|275.07|272.17|275.08|272.18|275.1|272.2|275.07|272.17|15
1643911990000|2022-02-03 18:13:10|275.09|272.19|275.33|272.43|275.36|272.46|275.09|272.19|23
1643912000000|2022-02-03 18:13:20|275.36|272.46|275.21|272.31|275.37|272.47|275.2|272.3|23
1643912010000|2022-02-03 18:13:30|275.23|272.33|275.31|272.41|275.33|272.43|275.22|272.32|15
1643912020000|2022-02-03 18:13:40|275.3|272.4|275.32|272.42|275.33|272.43|275.3|272.4|5
1643912030000|2022-02-03 18:13:50|275.33|272.43|275.33|272.43|275.33|272.43|275.32|272.42|9
1643912040000|2022-02-03 18:14:00|275.34|272.44|275.16|272.26|275.35|272.45|275.12|272.22|22
1643912050000|2022-02-03 18:14:10|275.25|272.35|275.18|272.28|275.25|272.35|275.12|272.22|14
1643912060000|2022-02-03 18:14:20|275.19|272.29|275.28|272.38|275.3|272.4|275.19|272.29|26
1643912070000|2022-02-03 18:14:30|275.26|272.36|275.29|272.39|275.33|272.43|275.24|272.34|25
1643912080000|2022-02-03 18:14:40|275.28|272.38|275.37|272.47|275.37|272.47|275.28|272.38|9
1643912090000|2022-02-03 18:14:50|275.36|272.46|275.36|272.46|275.38|272.48|275.34|272.44|8
1643912100000|2022-02-03 18:15:00|275.34|272.44|275.37|272.47|275.37|272.47|275.34|272.44|14
1643912110000|2022-02-03 18:15:10|275.39|272.49|275.53|272.63|275.55|272.65|275.39|272.49|21
1643912120000|2022-02-03 18:15:20|275.54|272.64|275.48|272.58|275.57|272.67|275.47|272.57|14
1643912130000|2022-02-03 18:15:30|275.49|272.59|275.43|272.53|275.52|272.62|275.36|272.46|20
1643912140000|2022-02-03 18:15:40|275.49|272.59|275.44|272.54|275.49|272.59|275.42|272.52|15
1643912150000|2022-02-03 18:15:50|275.43|272.53|275.42|272.52|275.43|272.53|275.42|272.52|2
1643912160000|2022-02-03 18:16:00|275.41|272.51|275.55|272.65|275.58|272.68|275.41|272.51|13
1643912170000|2022-02-03 18:16:10|275.54|272.64|275.53|272.63|275.57|272.67|275.52|272.62|17
1643912180000|2022-02-03 18:16:20|275.52|272.62|275.51|272.61|275.54|272.64|275.49|272.59|15
1643912190000|2022-02-03 18:16:30|275.53|272.63|275.44|272.54|275.54|272.64|275.44|272.54|15
1643912200000|2022-02-03 18:16:40|275.46|272.56|275.41|272.51|275.46|272.56|275.4|272.5|15
1643912210000|2022-02-03 18:16:50|275.42|272.52|275.43|272.53|275.45|272.55|275.42|272.52|8
1643912220000|2022-02-03 18:17:00|275.41|272.51|275.31|272.41|275.41|272.51|275.29|272.39|12
1643912230000|2022-02-03 18:17:10|275.32|272.42|275.3|272.4|275.33|272.43|275.22|272.32|17
1643912240000|2022-02-03 18:17:20|275.32|272.42|275.43|272.53|275.43|272.53|275.32|272.42|17
1643912250000|2022-02-03 18:17:30|275.42|272.52|275.33|272.43|275.43|272.53|275.32|272.42|16
1643912260000|2022-02-03 18:17:40|275.32|272.42|275.31|272.41|275.35|272.45|275.27|272.37|22
1643912270000|2022-02-03 18:17:50|275.32|272.42|275.41|272.51|275.46|272.56|275.3|272.4|25
1643912280000|2022-02-03 18:18:00|275.42|272.52|275.48|272.58|275.48|272.58|275.41|272.51|21
1643912290000|2022-02-03 18:18:10|275.49|272.59|275.55|272.65|275.56|272.66|275.49|272.59|13
1643912300000|2022-02-03 18:18:20|275.56|272.66|275.57|272.67|275.57|272.67|275.54|272.64|8
1643912310000|2022-02-03 18:18:30|275.58|272.68|275.56|272.66|275.58|272.68|275.55|272.65|13
1643912320000|2022-02-03 18:18:40|275.55|272.65|275.43|272.53|275.55|272.65|275.4|272.5|29
1643912330000|2022-02-03 18:18:50|275.4|272.5|275.42|272.52|275.48|272.58|275.4|272.5|17
1643912340000|2022-02-03 18:19:00|275.44|272.54|275.41|272.51|275.44|272.54|275.41|272.51|10
1643912350000|2022-02-03 18:19:10|275.4|272.5|275.38|272.48|275.41|272.51|275.35|272.45|10
1643912360000|2022-02-03 18:19:20|275.35|272.45|275.38|272.48|275.38|272.48|275.35|272.45|8
1643912370000|2022-02-03 18:19:30|275.37|272.47|275.38|272.48|275.39|272.49|275.37|272.47|10
1643912380000|2022-02-03 18:19:40|275.39|272.49|275.4|272.5|275.41|272.51|275.39|272.49|4
1643912390000|2022-02-03 18:19:50|275.39|272.49|275.39|272.49|275.4|272.5|275.39|272.49|17
1643912400000|2022-02-03 18:20:00|275.4|272.5|275.35|272.45|275.4|272.5|275.35|272.45|14
1643912410000|2022-02-03 18:20:10|275.36|272.46|275.23|272.33|275.37|272.47|275.21|272.31|27
1643912420000|2022-02-03 18:20:20|275.22|272.32|275.18|272.28|275.25|272.35|275.18|272.28|16
1643912430000|2022-02-03 18:20:30|275.19|272.29|275.23|272.33|275.26|272.36|275.19|272.29|17
1643912440000|2022-02-03 18:20:40|275.2|272.3|275.24|272.34|275.28|272.38|275.2|272.3|14
1643912450000|2022-02-03 18:20:50|275.25|272.35|275.37|272.47|275.41|272.51|275.25|272.35|23
1643912460000|2022-02-03 18:21:00|275.38|272.48|275.39|272.49|275.41|272.51|275.38|272.48|5
1643912470000|2022-02-03 18:21:10|275.4|272.5|275.49|272.59|275.5|272.6|275.4|272.5|12
1643912480000|2022-02-03 18:21:20|275.54|272.64|275.58|272.68|275.58|272.68|275.53|272.63|8
1643912490000|2022-02-03 18:21:30|275.57|272.67|275.59|272.69|275.59|272.69|275.57|272.67|9
1643912500000|2022-02-03 18:21:40|275.58|272.68|275.59|272.69|275.6|272.7|275.57|272.67|9
1643912510000|2022-02-03 18:21:50|275.58|272.68|275.57|272.67|275.6|272.7|275.57|272.67|10
1643912520000|2022-02-03 18:22:00|275.6|272.7|275.61|272.71|275.64|272.74|275.56|272.66|20
1643912530000|2022-02-03 18:22:10|275.65|272.75|275.81|272.91|275.81|272.91|275.64|272.74|20
1643912540000|2022-02-03 18:22:20|275.82|272.92|275.89|272.99|275.89|272.99|275.82|272.92|11
1643912550000|2022-02-03 18:22:30|275.9|273|275.91|273.01|275.91|273.01|275.9|273|8
1643912560000|2022-02-03 18:22:40|275.9|273|275.92|273.02|275.92|273.02|275.9|273|8
1643912570000|2022-02-03 18:22:50|275.91|273.01|275.94|273.04|275.94|273.04|275.9|273|12
1643912580000|2022-02-03 18:23:00|275.93|273.03|275.91|273.01|275.94|273.04|275.88|272.98|13
1643912590000|2022-02-03 18:23:10|275.92|273.02|275.86|272.96|275.92|273.02|275.86|272.96|8
1643912600000|2022-02-03 18:23:20|275.87|272.97|275.89|272.99|275.9|273|275.86|272.96|6
1643912610000|2022-02-03 18:23:30|275.88|272.98|275.86|272.96|275.89|272.99|275.85|272.95|11
1643912620000|2022-02-03 18:23:40|275.87|272.97|275.91|273.01|275.92|273.02|275.87|272.97|9
1643912640000|2022-02-03 18:24:00|275.92|273.02|275.89|272.99|275.92|273.02|275.86|272.96|5
1643912650000|2022-02-03 18:24:10|275.9|273|275.89|272.99|275.91|273.01|275.89|272.99|11
1643912660000|2022-02-03 18:24:20|275.9|273|275.92|273.02|275.92|273.02|275.88|272.98|15
1643912670000|2022-02-03 18:24:30|275.91|273.01|275.93|273.03|275.93|273.03|275.91|273.01|5
1643912680000|2022-02-03 18:24:40|275.92|273.02|275.92|273.02|275.92|273.02|275.92|273.02|1
1643912690000|2022-02-03 18:24:50|275.91|273.01|275.9|273|275.91|273.01|275.9|273|6
1643912700000|2022-02-03 18:25:00|275.91|273.01|275.9|273|275.91|273.01|275.9|273|2
1643912710000|2022-02-03 18:25:10|275.89|272.99|275.88|272.98|275.9|273|275.88|272.98|6
1643912720000|2022-02-03 18:25:20|275.89|272.99|275.93|273.03|275.94|273.04|275.89|272.99|16
1643912730000|2022-02-03 18:25:30|275.9|273|275.92|273.02|275.93|273.03|275.9|273|5
1643912740000|2022-02-03 18:25:40|275.91|273.01|275.82|272.92|275.92|273.02|275.76|272.86|18
1643912750000|2022-02-03 18:25:50|275.81|272.91|275.81|272.91|275.82|272.92|275.81|272.91|3
1643912760000|2022-02-03 18:26:00|275.8|272.9|275.81|272.91|275.82|272.92|275.8|272.9|4
1643912770000|2022-02-03 18:26:10|275.79|272.89|275.79|272.89|275.79|272.89|275.7|272.8|8
1643912790000|2022-02-03 18:26:30|275.78|272.88|275.52|272.62|275.79|272.89|275.5|272.6|23
1643912800000|2022-02-03 18:26:40|275.49|272.59|275.48|272.58|275.55|272.65|275.44|272.54|18
1643912810000|2022-02-03 18:26:50|275.47|272.57|275.53|272.63|275.53|272.63|275.46|272.56|13
1643912820000|2022-02-03 18:27:00|275.49|272.59|275.49|272.59|275.49|272.59|275.47|272.57|7
1643912830000|2022-02-03 18:27:10|275.5|272.6|275.52|272.62|275.53|272.63|275.49|272.59|8
1643912840000|2022-02-03 18:27:20|275.53|272.63|275.67|272.77|275.69|272.79|275.53|272.63|20
1643912850000|2022-02-03 18:27:30|275.68|272.78|275.51|272.61|275.68|272.78|275.5|272.6|16
1643912860000|2022-02-03 18:27:40|275.52|272.62|275.51|272.61|275.54|272.64|275.51|272.61|4
1643912870000|2022-02-03 18:27:50|275.52|272.62|275.49|272.59|275.52|272.62|275.49|272.59|5
1643912880000|2022-02-03 18:28:00|275.5|272.6|275.51|272.61|275.51|272.61|275.5|272.6|2
1643912890000|2022-02-03 18:28:10|275.5|272.6|275.5|272.6|275.5|272.6|275.5|272.6|1
1643912900000|2022-02-03 18:28:20|275.49|272.59|275.47|272.57|275.49|272.59|275.47|272.57|5
1643912910000|2022-02-03 18:28:30|275.45|272.55|275.43|272.53|275.45|272.55|275.42|272.52|4
1643912920000|2022-02-03 18:28:40|275.42|272.52|275.42|272.52|275.42|272.52|275.41|272.51|3
1643912930000|2022-02-03 18:28:50|275.48|272.58|275.41|272.51|275.48|272.58|275.39|272.49|4
1643912940000|2022-02-03 18:29:00|275.42|272.52|275.4|272.5|275.42|272.52|275.39|272.49|6
1643912950000|2022-02-03 18:29:10|275.42|272.52|275.29|272.39|275.42|272.52|275.29|272.39|12
1643912960000|2022-02-03 18:29:20|275.31|272.41|275.18|272.28|275.31|272.41|275.17|272.27|17
1643912970000|2022-02-03 18:29:30|275.22|272.32|275.18|272.28|275.22|272.32|275.17|272.27|8
1643912980000|2022-02-03 18:29:40|275.19|272.29|275.13|272.23|275.2|272.3|275.12|272.22|9
1643912990000|2022-02-03 18:29:50|275.14|272.24|275.19|272.29|275.2|272.3|275.14|272.24|12
1643913000000|2022-02-03 18:30:00|275.16|272.26|275.28|272.38|275.31|272.41|275.16|272.26|18
1643913010000|2022-02-03 18:30:10|275.29|272.39|275.21|272.31|275.3|272.4|275.19|272.29|14
1643913020000|2022-02-03 18:30:20|275.23|272.33|275.21|272.31|275.23|272.33|275.2|272.3|5
1643913030000|2022-02-03 18:30:30|275.19|272.29|275.23|272.33|275.23|272.33|275.18|272.28|13
1643913040000|2022-02-03 18:30:40|275.24|272.34|275.74|272.84|275.77|272.87|275.24|272.34|25
1643913050000|2022-02-03 18:30:50|275.75|272.85|275.69|272.79|275.76|272.86|275.63|272.73|16
1643913060000|2022-02-03 18:31:00|275.71|272.81|275.63|272.73|275.74|272.84|275.6|272.7|23
1643913070000|2022-02-03 18:31:10|275.62|272.72|275.55|272.65|275.63|272.73|275.55|272.65|18
1643913080000|2022-02-03 18:31:20|275.59|272.69|275.5|272.6|275.59|272.69|275.5|272.6|20
1643913090000|2022-02-03 18:31:30|275.49|272.59|275.54|272.64|275.54|272.64|275.46|272.56|8
1643913100000|2022-02-03 18:31:40|275.57|272.67|275.59|272.69|275.62|272.72|275.57|272.67|21
1643913110000|2022-02-03 18:31:50|275.58|272.68|275.54|272.64|275.58|272.68|275.51|272.61|12
1643913120000|2022-02-03 18:32:00|275.53|272.63|275.49|272.59|275.54|272.64|275.47|272.57|12
1643913130000|2022-02-03 18:32:10|275.47|272.57|275.43|272.53|275.47|272.57|275.42|272.52|13
1643913140000|2022-02-03 18:32:20|275.45|272.55|275.48|272.58|275.48|272.58|275.43|272.53|20
1643913150000|2022-02-03 18:32:30|275.45|272.55|275.45|272.55|275.48|272.58|275.45|272.55|3
1643913160000|2022-02-03 18:32:40|275.44|272.54|275.54|272.64|275.56|272.66|275.44|272.54|17
1643913170000|2022-02-03 18:32:50|275.55|272.65|275.55|272.65|275.55|272.65|275.5|272.6|22
1643913180000|2022-02-03 18:33:00|275.54|272.64|275.58|272.68|275.65|272.75|275.52|272.62|16
1643913190000|2022-02-03 18:33:10|275.59|272.69|275.62|272.72|275.63|272.73|275.54|272.64|11
1643913200000|2022-02-03 18:33:20|275.64|272.74|275.64|272.74|275.7|272.8|275.64|272.74|9
1643913210000|2022-02-03 18:33:30|275.68|272.78|275.7|272.8|275.7|272.8|275.68|272.78|6
1643913220000|2022-02-03 18:33:40|275.69|272.79|275.68|272.78|275.7|272.8|275.67|272.77|9
1643913230000|2022-02-03 18:33:50|275.69|272.79|275.76|272.86|275.77|272.87|275.66|272.76|15
1643913240000|2022-02-03 18:34:00|275.77|272.87|275.75|272.85|275.86|272.96|275.75|272.85|18
1643913250000|2022-02-03 18:34:10|275.77|272.87|275.79|272.89|275.79|272.89|275.76|272.86|3
1643913260000|2022-02-03 18:34:20|275.78|272.88|275.71|272.81|275.79|272.89|275.7|272.8|8
1643913270000|2022-02-03 18:34:30|275.7|272.8|275.69|272.79|275.71|272.81|275.69|272.79|8
1643913280000|2022-02-03 18:34:40|275.71|272.81|275.69|272.79|275.71|272.81|275.68|272.78|5
1643913290000|2022-02-03 18:34:50|275.68|272.78|275.68|272.78|275.69|272.79|275.68|272.78|3
1643913300000|2022-02-03 18:35:00|275.65|272.75|275.58|272.68|275.65|272.75|275.45|272.55|17
1643913310000|2022-02-03 18:35:10|275.6|272.7|275.6|272.7|275.61|272.71|275.49|272.59|14
1643913320000|2022-02-03 18:35:20|275.59|272.69|275.59|272.69|275.6|272.7|275.59|272.69|3
1643913330000|2022-02-03 18:35:30|275.6|272.7|275.58|272.68|275.6|272.7|275.53|272.63|14
1643913340000|2022-02-03 18:35:40|275.55|272.65|275.56|272.66|275.59|272.69|275.54|272.64|16
1643913350000|2022-02-03 18:35:50|275.57|272.67|275.66|272.76|275.66|272.76|275.57|272.67|9
1643913360000|2022-02-03 18:36:00|275.65|272.75|275.63|272.73|275.65|272.75|275.62|272.72|4
1643913370000|2022-02-03 18:36:10|275.62|272.72|275.62|272.72|275.62|272.72|275.62|272.72|1
1643913380000|2022-02-03 18:36:20|275.63|272.73|275.62|272.72|275.63|272.73|275.61|272.71|5
1643913390000|2022-02-03 18:36:30|275.61|272.71|275.46|272.56|275.61|272.71|275.45|272.55|17
1643913400000|2022-02-03 18:36:40|275.45|272.55|275.55|272.65|275.56|272.66|275.45|272.55|10
1643913410000|2022-02-03 18:36:50|275.56|272.66|275.56|272.66|275.59|272.69|275.55|272.65|9
1643913420000|2022-02-03 18:37:00|275.54|272.64|275.49|272.59|275.55|272.65|275.46|272.56|17
1643913430000|2022-02-03 18:37:10|275.47|272.57|275.52|272.62|275.6|272.7|275.47|272.57|23
1643913440000|2022-02-03 18:37:20|275.51|272.61|275.5|272.6|275.52|272.62|275.49|272.59|6
1643913450000|2022-02-03 18:37:30|275.52|272.62|275.56|272.66|275.62|272.72|275.52|272.62|15
1643913460000|2022-02-03 18:37:40|275.57|272.67|275.47|272.57|275.59|272.69|275.46|272.56|15
1643913470000|2022-02-03 18:37:50|275.46|272.56|275.44|272.54|275.47|272.57|275.38|272.48|15
1643913480000|2022-02-03 18:38:00|275.45|272.55|275.44|272.54|275.46|272.56|275.44|272.54|10
1643913490000|2022-02-03 18:38:10|275.45|272.55|275.47|272.57|275.48|272.58|275.44|272.54|15
1643913500000|2022-02-03 18:38:20|275.48|272.58|275.42|272.52|275.48|272.58|275.41|272.51|18
1643913510000|2022-02-03 18:38:30|275.41|272.51|275.43|272.53|275.47|272.57|275.41|272.51|11
1643913520000|2022-02-03 18:38:40|275.44|272.54|275.44|272.54|275.47|272.57|275.42|272.52|19
1643913530000|2022-02-03 18:38:50|275.43|272.53|275.45|272.55|275.46|272.56|275.43|272.53|7
1643913540000|2022-02-03 18:39:00|275.46|272.56|275.43|272.53|275.46|272.56|275.41|272.51|13
1643913550000|2022-02-03 18:39:10|275.44|272.54|275.43|272.53|275.46|272.56|275.42|272.52|5
1643913560000|2022-02-03 18:39:20|275.42|272.52|275.43|272.53|275.43|272.53|275.42|272.52|4
1643913580000|2022-02-03 18:39:40|275.42|272.52|275.43|272.53|275.44|272.54|275.42|272.52|4
1643913590000|2022-02-03 18:39:50|275.42|272.52|275.46|272.56|275.46|272.56|275.42|272.52|7
1643913600000|2022-02-03 18:40:00|275.43|272.53|275.53|272.63|275.55|272.65|275.43|272.53|16
1643913610000|2022-02-03 18:40:10|275.52|272.62|275.6|272.7|275.6|272.7|275.52|272.62|15
1643913620000|2022-02-03 18:40:20|275.61|272.71|275.5|272.6|275.69|272.79|275.5|272.6|19
1643913630000|2022-02-03 18:40:30|275.54|272.64|275.56|272.66|275.56|272.66|275.5|272.6|13
1643913640000|2022-02-03 18:40:40|275.55|272.65|275.62|272.72|275.65|272.75|275.55|272.65|22
1643913650000|2022-02-03 18:40:50|275.64|272.74|275.62|272.72|275.64|272.74|275.61|272.71|10
1643913660000|2022-02-03 18:41:00|275.63|272.73|275.64|272.74|275.65|272.75|275.6|272.7|11
1643913670000|2022-02-03 18:41:10|275.66|272.76|275.79|272.89|275.8|272.9|275.66|272.76|19
1643913680000|2022-02-03 18:41:20|275.78|272.88|275.78|272.88|275.78|272.88|275.78|272.88|1
1643913690000|2022-02-03 18:41:30|275.77|272.87|275.77|272.87|275.78|272.88|275.77|272.87|3
1643913700000|2022-02-03 18:41:40|275.78|272.88|275.75|272.85|275.78|272.88|275.75|272.85|4
1643913710000|2022-02-03 18:41:50|275.76|272.86|275.74|272.84|275.76|272.86|275.74|272.84|7
1643913720000|2022-02-03 18:42:00|275.73|272.83|275.76|272.86|275.78|272.88|275.73|272.83|7
1643913730000|2022-02-03 18:42:10|275.75|272.85|275.75|272.85|275.76|272.86|275.74|272.84|6
1643913740000|2022-02-03 18:42:20|275.73|272.83|275.69|272.79|275.73|272.83|275.65|272.75|13
1643913750000|2022-02-03 18:42:30|275.68|272.78|275.72|272.82|275.72|272.82|275.68|272.78|4
1643913760000|2022-02-03 18:42:40|275.73|272.83|275.81|272.91|275.83|272.93|275.73|272.83|13
1643913770000|2022-02-03 18:42:50|275.83|272.93|276.12|273.22|276.12|273.22|275.83|272.93|17
1643913780000|2022-02-03 18:43:00|276.13|273.23|276.14|273.24|276.18|273.28|276.13|273.23|9
1643913790000|2022-02-03 18:43:10|276.12|273.22|276.08|273.18|276.12|273.22|276.04|273.14|13
1643913800000|2022-02-03 18:43:20|276.07|273.17|276|273.1|276.07|273.17|275.99|273.09|13
1643913810000|2022-02-03 18:43:30|276.05|273.15|276.01|273.11|276.07|273.17|276|273.1|17
1643913820000|2022-02-03 18:43:40|276|273.1|276.02|273.12|276.05|273.15|275.99|273.09|14
1643913830000|2022-02-03 18:43:50|276.01|273.11|276.03|273.13|276.03|273.13|275.99|273.09|8
1643913840000|2022-02-03 18:44:00|276|273.1|276|273.1|276.04|273.14|276|273.1|16
1643913850000|2022-02-03 18:44:10|276.02|273.12|275.96|273.06|276.02|273.12|275.94|273.04|16
1643913860000|2022-02-03 18:44:20|275.99|273.09|275.99|273.09|275.99|273.09|275.97|273.07|5
1643913870000|2022-02-03 18:44:30|276|273.1|276|273.1|276|273.1|275.98|273.08|4
1643913880000|2022-02-03 18:44:40|275.99|273.09|276|273.1|276.01|273.11|275.98|273.08|7
1643913890000|2022-02-03 18:44:50|276.03|273.13|276.03|273.13|276.04|273.14|276|273.1|15
1643913900000|2022-02-03 18:45:00|276.02|273.12|276.02|273.12|276.08|273.18|276.01|273.11|14
1643913910000|2022-02-03 18:45:10|276.01|273.11|276|273.1|276.01|273.11|275.99|273.09|16
1643913920000|2022-02-03 18:45:20|276.01|273.11|276.1|273.2|276.12|273.22|276|273.1|14
1643913930000|2022-02-03 18:45:30|276.11|273.21|276.13|273.23|276.14|273.24|276.11|273.21|8
1643913940000|2022-02-03 18:45:40|276.15|273.25|276.17|273.27|276.21|273.31|276.13|273.23|14
1643913950000|2022-02-03 18:45:50|276.16|273.26|276.13|273.23|276.19|273.29|276.12|273.22|13
1643913960000|2022-02-03 18:46:00|276.1|273.2|276.15|273.25|276.17|273.27|276.09|273.19|9
1643913970000|2022-02-03 18:46:10|276.16|273.26|276.14|273.24|276.17|273.27|276.13|273.23|12
1643913980000|2022-02-03 18:46:20|276.1|273.2|276.07|273.17|276.15|273.25|276.04|273.14|21
1643913990000|2022-02-03 18:46:30|276.06|273.16|276.09|273.19|276.09|273.19|276.01|273.11|13
1643914000000|2022-02-03 18:46:40|276.14|273.24|276.15|273.25|276.15|273.25|276.08|273.18|19
1643914010000|2022-02-03 18:46:50|276.17|273.27|276.36|273.46|276.36|273.46|276.17|273.27|25
1643914020000|2022-02-03 18:47:00|276.32|273.42|276.15|273.25|276.32|273.42|276.11|273.21|31
1643914030000|2022-02-03 18:47:10|276.13|273.23|276.15|273.25|276.17|273.27|276.07|273.17|16
1643914040000|2022-02-03 18:47:20|276.14|273.24|276.13|273.23|276.14|273.24|276.09|273.19|14
1643914050000|2022-02-03 18:47:30|276.15|273.25|276.18|273.28|276.24|273.34|276.13|273.23|22
1643914060000|2022-02-03 18:47:40|276.17|273.27|276.22|273.32|276.25|273.35|276.14|273.24|15
1643914070000|2022-02-03 18:47:50|276.21|273.31|276.22|273.32|276.24|273.34|276.21|273.31|8
1643914080000|2022-02-03 18:48:00|276.21|273.31|276.19|273.29|276.21|273.31|276.19|273.29|3
1643914090000|2022-02-03 18:48:10|276.18|273.28|276.16|273.26|276.18|273.28|276.16|273.26|9
1643914100000|2022-02-03 18:48:20|276.17|273.27|276.16|273.26|276.18|273.28|276.16|273.26|3
1643914110000|2022-02-03 18:48:30|276.17|273.27|276.19|273.29|276.2|273.3|276.15|273.25|8
1643914120000|2022-02-03 18:48:40|276.2|273.3|276.18|273.28|276.2|273.3|276.14|273.24|15
1643914130000|2022-02-03 18:48:50|276.19|273.29|276.19|273.29|276.23|273.33|276.16|273.26|14
1643914140000|2022-02-03 18:49:00|276.18|273.28|276.2|273.3|276.22|273.32|276.18|273.28|7
1643914150000|2022-02-03 18:49:10|276.22|273.32|276.14|273.24|276.22|273.32|276.12|273.22|15
1643914160000|2022-02-03 18:49:20|276.13|273.23|276.15|273.25|276.23|273.33|276.12|273.22|19
1643914170000|2022-02-03 18:49:30|276.16|273.26|276.15|273.25|276.17|273.27|276.14|273.24|8
1643914180000|2022-02-03 18:49:40|276.16|273.26|276.12|273.22|276.16|273.26|276.12|273.22|14
1643914190000|2022-02-03 18:49:50|276.13|273.23|276.14|273.24|276.17|273.27|276.11|273.21|13
1643914200000|2022-02-03 18:50:00|276.13|273.23|276.13|273.23|276.14|273.24|276.12|273.22|10
1643914210000|2022-02-03 18:50:10|276.14|273.24|276.1|273.2|276.15|273.25|276.09|273.19|7
1643914220000|2022-02-03 18:50:20|276.11|273.21|276.09|273.19|276.11|273.21|276.09|273.19|7
1643914230000|2022-02-03 18:50:30|276.1|273.2|276.1|273.2|276.1|273.2|276.09|273.19|3
1643914240000|2022-02-03 18:50:40|276.09|273.19|276.11|273.21|276.11|273.21|276.09|273.19|3
1643914250000|2022-02-03 18:50:50|276.1|273.2|276.11|273.21|276.12|273.22|276.09|273.19|6
1643914260000|2022-02-03 18:51:00|276.12|273.22|276.15|273.25|276.2|273.3|276.1|273.2|17
1643914270000|2022-02-03 18:51:10|276.14|273.24|276.08|273.18|276.14|273.24|276.04|273.14|11
1643914280000|2022-02-03 18:51:20|276.07|273.17|276.06|273.16|276.09|273.19|276.03|273.13|18
1643914290000|2022-02-03 18:51:30|276.05|273.15|275.82|272.92|276.05|273.15|275.82|272.92|14
1643914300000|2022-02-03 18:51:40|275.8|272.9|275.89|272.99|275.95|273.05|275.8|272.9|18
1643914310000|2022-02-03 18:51:50|275.9|273|275.87|272.97|275.91|273.01|275.86|272.96|9
1643914320000|2022-02-03 18:52:00|275.88|272.98|275.85|272.95|275.88|272.98|275.85|272.95|4
1643914330000|2022-02-03 18:52:10|275.84|272.94|275.68|272.78|275.84|272.94|275.68|272.78|10
1643914340000|2022-02-03 18:52:20|275.73|272.83|275.81|272.91|275.83|272.93|275.73|272.83|14
1643914350000|2022-02-03 18:52:30|275.78|272.88|275.77|272.87|275.78|272.88|275.72|272.82|16
1643914360000|2022-02-03 18:52:40|275.76|272.86|275.74|272.84|275.78|272.88|275.71|272.81|18
1643914370000|2022-02-03 18:52:50|275.73|272.83|275.74|272.84|275.78|272.88|275.71|272.81|12
1643914380000|2022-02-03 18:53:00|275.68|272.78|275.68|272.78|275.69|272.79|275.67|272.77|6
1643914390000|2022-02-03 18:53:10|275.67|272.77|275.69|272.79|275.72|272.82|275.62|272.72|11
1643914400000|2022-02-03 18:53:20|275.7|272.8|275.64|272.74|275.7|272.8|275.62|272.72|7
1643914410000|2022-02-03 18:53:30|275.65|272.75|275.67|272.77|275.73|272.83|275.63|272.73|14
1643914420000|2022-02-03 18:53:40|275.68|272.78|275.66|272.76|275.7|272.8|275.63|272.73|15
1643914430000|2022-02-03 18:53:50|275.65|272.75|275.63|272.73|275.68|272.78|275.62|272.72|14
1643914440000|2022-02-03 18:54:00|275.64|272.74|275.66|272.76|275.69|272.79|275.64|272.74|8
1643914450000|2022-02-03 18:54:10|275.67|272.77|275.63|272.73|275.67|272.77|275.63|272.73|5
1643914460000|2022-02-03 18:54:20|275.64|272.74|275.68|272.78|275.68|272.78|275.64|272.74|5
1643914470000|2022-02-03 18:54:30|275.67|272.77|275.64|272.74|275.68|272.78|275.63|272.73|7
1643914480000|2022-02-03 18:54:40|275.65|272.75|275.64|272.74|275.66|272.76|275.63|272.73|5
1643914490000|2022-02-03 18:54:50|275.65|272.75|275.73|272.83|275.76|272.86|275.6|272.7|21
1643914500000|2022-02-03 18:55:00|275.74|272.84|275.77|272.87|275.81|272.91|275.74|272.84|22
1643914510000|2022-02-03 18:55:10|275.75|272.85|275.78|272.88|275.79|272.89|275.75|272.85|11
1643914520000|2022-02-03 18:55:20|275.77|272.87|275.77|272.87|275.77|272.87|275.76|272.86|3
1643914530000|2022-02-03 18:55:30|275.78|272.88|275.69|272.79|275.78|272.88|275.69|272.79|12
1643914540000|2022-02-03 18:55:40|275.7|272.8|275.74|272.84|275.74|272.84|275.7|272.8|8
1643914550000|2022-02-03 18:55:50|275.75|272.85|275.73|272.83|275.76|272.86|275.73|272.83|6
1643914560000|2022-02-03 18:56:00|275.75|272.85|275.78|272.88|275.84|272.94|275.75|272.85|10
1643914570000|2022-02-03 18:56:10|275.79|272.89|275.81|272.91|275.84|272.94|275.78|272.88|14
1643914580000|2022-02-03 18:56:20|275.84|272.94|275.85|272.95|275.85|272.95|275.82|272.92|8
1643914590000|2022-02-03 18:56:30|275.84|272.94|275.75|272.85|275.84|272.94|275.75|272.85|7
1643914600000|2022-02-03 18:56:40|275.74|272.84|275.75|272.85|275.76|272.86|275.72|272.82|9
1643914610000|2022-02-03 18:56:50|275.71|272.81|275.7|272.8|275.73|272.83|275.7|272.8|10
1643914620000|2022-02-03 18:57:00|275.71|272.81|275.67|272.77|275.71|272.81|275.66|272.76|21
1643914630000|2022-02-03 18:57:10|275.66|272.76|275.62|272.72|275.67|272.77|275.62|272.72|5
1643914640000|2022-02-03 18:57:20|275.63|272.73|275.68|272.78|275.79|272.89|275.63|272.73|24
1643914650000|2022-02-03 18:57:30|275.67|272.77|275.69|272.79|275.7|272.8|275.67|272.77|5
1643914660000|2022-02-03 18:57:40|275.71|272.81|275.77|272.87|275.77|272.87|275.7|272.8|9
1643914670000|2022-02-03 18:57:50|275.78|272.88|275.79|272.89|275.82|272.92|275.75|272.85|19
1643914680000|2022-02-03 18:58:00|275.76|272.86|275.9|273|275.95|273.05|275.76|272.86|26
1643914690000|2022-02-03 18:58:10|275.89|272.99|275.88|272.98|275.91|273.01|275.87|272.97|14
1643914700000|2022-02-03 18:58:20|275.87|272.97|275.87|272.97|275.88|272.98|275.87|272.97|5
1643914710000|2022-02-03 18:58:30|275.85|272.95|275.78|272.88|275.88|272.98|275.76|272.86|20
1643914720000|2022-02-03 18:58:40|275.77|272.87|275.83|272.93|275.85|272.95|275.76|272.86|11
1643914730000|2022-02-03 18:58:50|275.82|272.92|275.81|272.91|275.82|272.92|275.77|272.87|12
1643914740000|2022-02-03 18:59:00|275.8|272.9|275.77|272.87|275.82|272.92|275.77|272.87|6
1643914750000|2022-02-03 18:59:10|275.78|272.88|275.77|272.87|275.78|272.88|275.77|272.87|4
1643914760000|2022-02-03 18:59:20|275.78|272.88|275.74|272.84|275.78|272.88|275.74|272.84|7
1643914770000|2022-02-03 18:59:30|275.75|272.85|275.74|272.84|275.76|272.86|275.74|272.84|5
1643914780000|2022-02-03 18:59:40|275.73|272.83|275.75|272.85|275.75|272.85|275.71|272.81|5
1643914790000|2022-02-03 18:59:50|275.76|272.86|275.76|272.86|275.76|272.86|275.75|272.85|3
1643914800000|2022-02-03 19:00:00|275.75|272.85|275.85|272.95|275.85|272.95|275.75|272.85|5
1643914810000|2022-02-03 19:00:10|275.83|272.93|275.72|272.82|275.87|272.97|275.72|272.82|18
1643914820000|2022-02-03 19:00:20|275.73|272.83|275.74|272.84|275.77|272.87|275.71|272.81|11
1643914830000|2022-02-03 19:00:30|275.72|272.82|275.73|272.83|275.73|272.83|275.72|272.82|2
1643914840000|2022-02-03 19:00:40|275.72|272.82|275.86|272.96|275.89|272.99|275.72|272.82|16
1643914850000|2022-02-03 19:00:50|275.85|272.95|275.84|272.94|275.89|272.99|275.84|272.94|14
1643914860000|2022-02-03 19:01:00|275.85|272.95|275.84|272.94|275.85|272.95|275.83|272.93|8
1643914870000|2022-02-03 19:01:10|275.83|272.93|275.77|272.87|275.83|272.93|275.76|272.86|5
1643914880000|2022-02-03 19:01:20|275.78|272.88|275.77|272.87|275.78|272.88|275.77|272.87|4
1643914890000|2022-02-03 19:01:30|275.74|272.84|275.73|272.83|275.77|272.87|275.72|272.82|7
1643914900000|2022-02-03 19:01:40|275.72|272.82|275.71|272.81|275.72|272.82|275.71|272.81|8
1643914910000|2022-02-03 19:01:50|275.72|272.82|275.74|272.84|275.75|272.85|275.69|272.79|9
1643914920000|2022-02-03 19:02:00|275.75|272.85|275.76|272.86|275.77|272.87|275.72|272.82|10
1643914930000|2022-02-03 19:02:10|275.75|272.85|275.71|272.81|275.75|272.85|275.7|272.8|8
1643914940000|2022-02-03 19:02:20|275.7|272.8|275.54|272.64|275.71|272.81|275.53|272.63|13
1643914950000|2022-02-03 19:02:30|275.55|272.65|275.64|272.74|275.67|272.77|275.55|272.65|12
1643914960000|2022-02-03 19:02:40|275.63|272.73|275.62|272.72|275.67|272.77|275.62|272.72|13
1643914970000|2022-02-03 19:02:50|275.61|272.71|275.61|272.71|275.62|272.72|275.59|272.69|9
1643914980000|2022-02-03 19:03:00|275.64|272.74|275.81|272.91|275.81|272.91|275.62|272.72|18
1643914990000|2022-02-03 19:03:10|275.79|272.89|275.98|273.08|276.01|273.11|275.79|272.89|26
1643915000000|2022-02-03 19:03:20|275.96|273.06|275.97|273.07|275.99|273.09|275.94|273.04|18
1643915010000|2022-02-03 19:03:30|275.96|273.06|276.15|273.25|276.15|273.25|275.96|273.06|16
1643915020000|2022-02-03 19:03:40|276.14|273.24|276.12|273.22|276.14|273.24|276.12|273.22|18
1643915030000|2022-02-03 19:03:50|276.11|273.21|276.1|273.2|276.12|273.22|276.09|273.19|5
1643915040000|2022-02-03 19:04:00|276.11|273.21|276.13|273.23|276.15|273.25|276.11|273.21|7
1643915050000|2022-02-03 19:04:10|276.14|273.24|276.14|273.24|276.17|273.27|276.13|273.23|5
1643915060000|2022-02-03 19:04:20|276.15|273.25|276.13|273.23|276.15|273.25|276.12|273.22|6
1643915070000|2022-02-03 19:04:30|276.12|273.22|276.12|273.22|276.12|273.22|276.11|273.21|3
1643915080000|2022-02-03 19:04:40|276.11|273.21|276.11|273.21|276.12|273.22|276.11|273.21|3
1643915090000|2022-02-03 19:04:50|276.13|273.23|276.13|273.23|276.14|273.24|276.1|273.2|9
1643915100000|2022-02-03 19:05:00|276.12|273.22|276.14|273.24|276.14|273.24|276.12|273.22|3
1643915110000|2022-02-03 19:05:10|276.13|273.23|276.19|273.29|276.23|273.33|276.12|273.22|19
1643915120000|2022-02-03 19:05:20|276.23|273.33|276.16|273.26|276.23|273.33|276.14|273.24|18
1643915130000|2022-02-03 19:05:30|276.14|273.24|276.15|273.25|276.15|273.25|276.14|273.24|2
1643915140000|2022-02-03 19:05:40|276.14|273.24|276.04|273.14|276.18|273.28|276.04|273.14|14
1643915150000|2022-02-03 19:05:50|276.08|273.18|276.1|273.2|276.15|273.25|276.08|273.18|11
1643915160000|2022-02-03 19:06:00|276.09|273.19|276.09|273.19|276.09|273.19|276.09|273.19|1
1643915170000|2022-02-03 19:06:10|276.1|273.2|276.11|273.21|276.11|273.21|276.1|273.2|8
1643915190000|2022-02-03 19:06:30|276.1|273.2|276.1|273.2|276.1|273.2|276.1|273.2|1
1643915210000|2022-02-03 19:06:50|276.11|273.21|276.11|273.21|276.11|273.21|276.11|273.21|1
1643915230000|2022-02-03 19:07:10|276.1|273.2|276.1|273.2|276.11|273.21|276.1|273.2|5
1643915240000|2022-02-03 19:07:20|276.11|273.21|276.13|273.23|276.18|273.28|276.11|273.21|13
1643915250000|2022-02-03 19:07:30|276.12|273.22|276.15|273.25|276.15|273.25|276.12|273.22|2
1643915260000|2022-02-03 19:07:40|276.16|273.26|276.17|273.27|276.17|273.27|276.16|273.26|2
1643915270000|2022-02-03 19:07:50|276.18|273.28|276.17|273.27|276.18|273.28|276.17|273.27|2
1643915280000|2022-02-03 19:08:00|276.18|273.28|276.2|273.3|276.24|273.34|276.18|273.28|12
1643915290000|2022-02-03 19:08:10|276.22|273.32|276.2|273.3|276.26|273.36|276.19|273.29|17
1643915300000|2022-02-03 19:08:20|276.21|273.31|276.21|273.31|276.21|273.31|276.2|273.3|5
1643915310000|2022-02-03 19:08:30|276.2|273.3|276.21|273.31|276.21|273.31|276.2|273.3|6
1643915320000|2022-02-03 19:08:40|276.22|273.32|276.22|273.32|276.22|273.32|276.22|273.32|1
1643915330000|2022-02-03 19:08:50|276.21|273.31|276.2|273.3|276.21|273.31|276.2|273.3|4
1643915340000|2022-02-03 19:09:00|276.21|273.31|276.18|273.28|276.21|273.31|276.18|273.28|4
1643915350000|2022-02-03 19:09:10|276.19|273.29|276.28|273.38|276.31|273.41|276.19|273.29|16
1643915360000|2022-02-03 19:09:20|276.27|273.37|276.27|273.37|276.27|273.37|276.26|273.36|3
1643915370000|2022-02-03 19:09:30|276.26|273.36|276.26|273.36|276.26|273.36|276.26|273.36|1
1643915380000|2022-02-03 19:09:40|276.27|273.37|276.27|273.37|276.27|273.37|276.27|273.37|1
1643915390000|2022-02-03 19:09:50|276.26|273.36|276.22|273.32|276.26|273.36|276.22|273.32|4
1643915400000|2022-02-03 19:10:00|276.23|273.33|276.23|273.33|276.24|273.34|276.22|273.32|5
1643915410000|2022-02-03 19:10:10|276.21|273.31|276.25|273.35|276.27|273.37|276.21|273.31|10
1643915420000|2022-02-03 19:10:20|276.23|273.33|276.2|273.3|276.23|273.33|276.17|273.27|13
1643915430000|2022-02-03 19:10:30|276.19|273.29|276.05|273.15|276.2|273.3|276.05|273.15|20
1643915440000|2022-02-03 19:10:40|276.03|273.13|275.82|272.92|276.03|273.13|275.82|272.92|23
1643915450000|2022-02-03 19:10:50|275.83|272.93|275.79|272.89|275.83|272.93|275.76|272.86|8
1643915460000|2022-02-03 19:11:00|275.76|272.86|275.68|272.78|275.76|272.86|275.68|272.78|4
1643915470000|2022-02-03 19:11:10|275.74|272.84|275.61|272.71|275.74|272.84|275.58|272.68|19
1643915480000|2022-02-03 19:11:20|275.64|272.74|275.64|272.74|275.65|272.75|275.56|272.66|15
1643915490000|2022-02-03 19:11:30|275.63|272.73|275.59|272.69|275.63|272.73|275.59|272.69|4
1643915500000|2022-02-03 19:11:40|275.56|272.66|275.61|272.71|275.62|272.72|275.56|272.66|7
1643915510000|2022-02-03 19:11:50|275.59|272.69|275.65|272.75|275.68|272.78|275.59|272.69|13
1643915520000|2022-02-03 19:12:00|275.66|272.76|275.71|272.81|275.71|272.81|275.66|272.76|4
1643915530000|2022-02-03 19:12:10|275.7|272.8|275.73|272.83|275.77|272.87|275.68|272.78|18
1643915540000|2022-02-03 19:12:20|275.75|272.85|275.68|272.78|275.75|272.85|275.68|272.78|16
1643915550000|2022-02-03 19:12:30|275.67|272.77|275.66|272.76|275.67|272.77|275.65|272.75|7
1643915560000|2022-02-03 19:12:40|275.65|272.75|275.66|272.76|275.66|272.76|275.64|272.74|4
1643915570000|2022-02-03 19:12:50|275.65|272.75|275.66|272.76|275.66|272.76|275.62|272.72|4
1643915580000|2022-02-03 19:13:00|275.64|272.74|275.66|272.76|275.66|272.76|275.63|272.73|4
1643915590000|2022-02-03 19:13:10|275.63|272.73|275.63|272.73|275.65|272.75|275.63|272.73|3
1643915600000|2022-02-03 19:13:20|275.68|272.78|275.51|272.61|275.68|272.78|275.51|272.61|17
1643915610000|2022-02-03 19:13:30|275.55|272.65|275.27|272.37|275.55|272.65|275.27|272.37|16
1643915620000|2022-02-03 19:13:40|275.28|272.38|275.15|272.25|275.3|272.4|275.15|272.25|9
1643915630000|2022-02-03 19:13:50|275.13|272.23|275.03|272.13|275.16|272.26|275.01|272.11|20
1643915640000|2022-02-03 19:14:00|275.06|272.16|275.06|272.16|275.16|272.26|275.02|272.12|22
1643915650000|2022-02-03 19:14:10|275.07|272.17|274.93|272.03|275.12|272.22|274.92|272.02|18
1643915660000|2022-02-03 19:14:20|274.92|272.02|274.81|271.91|274.92|272.02|274.76|271.86|14
1643915670000|2022-02-03 19:14:30|274.83|271.93|274.84|271.94|274.84|271.94|274.83|271.93|4
1643915680000|2022-02-03 19:14:40|274.85|271.95|274.83|271.93|274.88|271.98|274.81|271.91|18
1643915690000|2022-02-03 19:14:50|274.81|271.91|274.76|271.86|274.83|271.93|274.75|271.85|9
1643915700000|2022-02-03 19:15:00|274.77|271.87|274.93|272.03|274.93|272.03|274.76|271.86|12
1643915710000|2022-02-03 19:15:10|274.96|272.06|274.96|272.06|274.97|272.07|274.93|272.03|19
1643915720000|2022-02-03 19:15:20|274.97|272.07|275.05|272.15|275.08|272.18|274.97|272.07|17
1643915730000|2022-02-03 19:15:30|275.03|272.13|275.03|272.13|275.09|272.19|274.99|272.09|15
1643915740000|2022-02-03 19:15:40|275.04|272.14|275.06|272.16|275.12|272.22|275.03|272.13|16
1643915750000|2022-02-03 19:15:50|275.07|272.17|275.16|272.26|275.2|272.3|275.07|272.17|7
1643915760000|2022-02-03 19:16:00|275.2|272.3|275.15|272.25|275.22|272.32|275.15|272.25|8
1643915770000|2022-02-03 19:16:10|275.16|272.26|275.33|272.43|275.35|272.45|275.16|272.26|13
1643915780000|2022-02-03 19:16:20|275.35|272.45|275.3|272.4|275.35|272.45|275.3|272.4|10
1643915790000|2022-02-03 19:16:30|275.29|272.39|275.34|272.44|275.35|272.45|275.29|272.39|7
1643915800000|2022-02-03 19:16:40|275.36|272.46|275.31|272.41|275.37|272.47|275.31|272.41|10
1643915810000|2022-02-03 19:16:50|275.32|272.42|275.23|272.33|275.32|272.42|275.22|272.32|10
1643915820000|2022-02-03 19:17:00|275.22|272.32|275.15|272.25|275.22|272.32|275.14|272.24|10
1643915830000|2022-02-03 19:17:10|275.16|272.26|275.15|272.25|275.18|272.28|275.14|272.24|18
1643915840000|2022-02-03 19:17:20|275.16|272.26|275.14|272.24|275.16|272.26|275.12|272.22|15
1643915850000|2022-02-03 19:17:30|275.13|272.23|275.13|272.23|275.13|272.23|275.13|272.23|1
1643915880000|2022-02-03 19:18:00|275.12|272.22|275.12|272.22|275.12|272.22|275.12|272.22|1
1643915900000|2022-02-03 19:18:20|275.13|272.23|275.05|272.15|275.13|272.23|275.04|272.14|15
1643915910000|2022-02-03 19:18:30|275.03|272.13|275.01|272.11|275.07|272.17|275|272.1|13
1643915920000|2022-02-03 19:18:40|275.03|272.13|275|272.1|275.03|272.13|274.97|272.07|14
1643915930000|2022-02-03 19:18:50|275.01|272.11|274.95|272.05|275.01|272.11|274.95|272.05|7
1643915940000|2022-02-03 19:19:00|274.96|272.06|274.94|272.04|274.96|272.06|274.93|272.03|5
1643915950000|2022-02-03 19:19:10|274.95|272.05|274.95|272.05|274.96|272.06|274.95|272.05|5
1643915960000|2022-02-03 19:19:20|274.94|272.04|274.97|272.07|274.99|272.09|274.93|272.03|11
1643915970000|2022-02-03 19:19:30|274.98|272.08|275.02|272.12|275.03|272.13|274.95|272.05|13
1643915980000|2022-02-03 19:19:40|274.98|272.08|275.05|272.15|275.1|272.2|274.94|272.04|18
1643916000000|2022-02-03 19:20:00|275.07|272.17|275.06|272.16|275.07|272.17|275.05|272.15|3
1643916010000|2022-02-03 19:20:10|275.05|272.15|275.06|272.16|275.07|272.17|275.03|272.13|12
1643916020000|2022-02-03 19:20:20|275.07|272.17|275.08|272.18|275.08|272.18|275.05|272.15|8
1643916030000|2022-02-03 19:20:30|275.07|272.17|275.08|272.18|275.1|272.2|275.07|272.17|11
1643916040000|2022-02-03 19:20:40|275.09|272.19|275.08|272.18|275.11|272.21|275.07|272.17|12
1643916050000|2022-02-03 19:20:50|275.09|272.19|275.27|272.37|275.3|272.4|275.06|272.16|24
1643916060000|2022-02-03 19:21:00|275.29|272.39|275.24|272.34|275.29|272.39|275.22|272.32|14
1643916070000|2022-02-03 19:21:10|275.26|272.36|275.26|272.36|275.26|272.36|275.25|272.35|3
1643916080000|2022-02-03 19:21:20|275.25|272.35|275.24|272.34|275.27|272.37|275.24|272.34|5
1643916090000|2022-02-03 19:21:30|275.25|272.35|275.25|272.35|275.31|272.41|275.24|272.34|7
1643916100000|2022-02-03 19:21:40|275.26|272.36|275.23|272.33|275.27|272.37|275.23|272.33|9
1643916110000|2022-02-03 19:21:50|275.25|272.35|275.28|272.38|275.3|272.4|275.22|272.32|13
1643916120000|2022-02-03 19:22:00|275.24|272.34|275.26|272.36|275.26|272.36|275.24|272.34|5
1643916130000|2022-02-03 19:22:10|275.25|272.35|275.26|272.36|275.26|272.36|275.24|272.34|4
1643916140000|2022-02-03 19:22:20|275.27|272.37|275.23|272.33|275.27|272.37|275.23|272.33|7
1643916150000|2022-02-03 19:22:30|275.24|272.34|275.26|272.36|275.26|272.36|275.21|272.31|10
1643916160000|2022-02-03 19:22:40|275.25|272.35|275.24|272.34|275.25|272.35|275.24|272.34|8
1643916170000|2022-02-03 19:22:50|275.25|272.35|275.24|272.34|275.25|272.35|275.24|272.34|6
1643916180000|2022-02-03 19:23:00|275.25|272.35|275.24|272.34|275.26|272.36|275.24|272.34|4
1643916190000|2022-02-03 19:23:10|275.23|272.33|275.27|272.37|275.27|272.37|275.23|272.33|5
1643916200000|2022-02-03 19:23:20|275.29|272.39|275.26|272.36|275.29|272.39|275.23|272.33|11
1643916210000|2022-02-03 19:23:30|275.24|272.34|275.47|272.57|275.48|272.58|275.24|272.34|19
1643916220000|2022-02-03 19:23:40|275.46|272.56|275.46|272.56|275.47|272.57|275.45|272.55|5
1643916230000|2022-02-03 19:23:50|275.44|272.54|275.45|272.55|275.45|272.55|275.42|272.52|8
1643916240000|2022-02-03 19:24:00|275.44|272.54|275.46|272.56|275.46|272.56|275.43|272.53|7
1643916250000|2022-02-03 19:24:10|275.47|272.57|275.53|272.63|275.53|272.63|275.47|272.57|16
1643916260000|2022-02-03 19:24:20|275.57|272.67|275.79|272.89|275.79|272.89|275.57|272.67|29
1643916270000|2022-02-03 19:24:30|275.75|272.85|275.77|272.87|275.8|272.9|275.75|272.85|10
1643916280000|2022-02-03 19:24:40|275.79|272.89|275.79|272.89|275.79|272.89|275.79|272.89|1
1643916290000|2022-02-03 19:24:50|275.8|272.9|275.79|272.89|275.8|272.9|275.78|272.88|10
1643916300000|2022-02-03 19:25:00|275.8|272.9|275.77|272.87|275.8|272.9|275.76|272.86|4
1643916310000|2022-02-03 19:25:10|275.78|272.88|275.8|272.9|275.8|272.9|275.76|272.86|7
1643916320000|2022-02-03 19:25:20|275.81|272.91|275.8|272.9|275.81|272.91|275.8|272.9|6
1643916330000|2022-02-03 19:25:30|275.81|272.91|275.8|272.9|275.82|272.92|275.8|272.9|9
1643916340000|2022-02-03 19:25:40|275.81|272.91|275.79|272.89|275.82|272.92|275.78|272.88|11
1643916350000|2022-02-03 19:25:50|275.75|272.85|275.73|272.83|275.76|272.86|275.72|272.82|5
1643916360000|2022-02-03 19:26:00|275.68|272.78|275.62|272.72|275.68|272.78|275.61|272.71|13
1643916370000|2022-02-03 19:26:10|275.63|272.73|275.62|272.72|275.65|272.75|275.62|272.72|7
1643916380000|2022-02-03 19:26:20|275.6|272.7|275.5|272.6|275.6|272.7|275.48|272.58|11
1643916390000|2022-02-03 19:26:30|275.48|272.58|275.54|272.64|275.59|272.69|275.48|272.58|12
1643916400000|2022-02-03 19:26:40|275.53|272.63|275.65|272.75|275.67|272.77|275.53|272.63|19
1643916410000|2022-02-03 19:26:50|275.63|272.73|275.6|272.7|275.66|272.76|275.59|272.69|9
1643916420000|2022-02-03 19:27:00|275.61|272.71|275.55|272.65|275.63|272.73|275.54|272.64|16
1643916430000|2022-02-03 19:27:10|275.56|272.66|275.58|272.68|275.58|272.68|275.55|272.65|9
1643916440000|2022-02-03 19:27:20|275.59|272.69|275.67|272.77|275.68|272.78|275.57|272.67|16
1643916450000|2022-02-03 19:27:30|275.65|272.75|275.67|272.77|275.67|272.77|275.64|272.74|5
1643916460000|2022-02-03 19:27:40|275.63|272.73|275.58|272.68|275.66|272.76|275.58|272.68|13
1643916470000|2022-02-03 19:27:50|275.57|272.67|275.56|272.66|275.57|272.67|275.52|272.62|7
1643916480000|2022-02-03 19:28:00|275.53|272.63|275.58|272.68|275.59|272.69|275.52|272.62|7
1643916490000|2022-02-03 19:28:10|275.59|272.69|275.55|272.65|275.6|272.7|275.54|272.64|7
1643916500000|2022-02-03 19:28:20|275.54|272.64|275.34|272.44|275.55|272.65|275.32|272.42|12
1643916510000|2022-02-03 19:28:30|275.31|272.41|275.04|272.14|275.33|272.43|275.03|272.13|25
1643916520000|2022-02-03 19:28:40|275.02|272.12|275|272.1|275.05|272.15|274.93|272.03|19
1643916530000|2022-02-03 19:28:50|274.99|272.09|274.99|272.09|275.15|272.25|274.98|272.08|16
1643916540000|2022-02-03 19:29:00|275|272.1|275.09|272.19|275.11|272.21|275|272.1|17
1643916550000|2022-02-03 19:29:10|275.07|272.17|275.08|272.18|275.09|272.19|275.07|272.17|10
1643916560000|2022-02-03 19:29:20|275.09|272.19|275.1|272.2|275.1|272.2|275.06|272.16|11
1643916570000|2022-02-03 19:29:30|275.09|272.19|275.04|272.14|275.1|272.2|275.03|272.13|14
1643916580000|2022-02-03 19:29:40|275.03|272.13|275.07|272.17|275.07|272.17|275.01|272.11|8
1643916590000|2022-02-03 19:29:50|275.06|272.16|275.04|272.14|275.08|272.18|275.04|272.14|9
1643916600000|2022-02-03 19:30:00|275.05|272.15|274.9|272|275.09|272.19|274.9|272|18
1643916610000|2022-02-03 19:30:10|274.91|272.01|274.66|271.76|274.92|272.02|274.62|271.72|26
1643916620000|2022-02-03 19:30:20|274.7|271.8|274.83|271.93|274.98|272.08|274.7|271.8|21
1643916630000|2022-02-03 19:30:30|274.88|271.98|274.87|271.97|274.99|272.09|274.81|271.91|15
1643916640000|2022-02-03 19:30:40|274.88|271.98|274.87|271.97|274.88|271.98|274.85|271.95|7
1643916650000|2022-02-03 19:30:50|274.88|271.98|275.03|272.13|275.04|272.14|274.84|271.94|16
1643916660000|2022-02-03 19:31:00|275.02|272.12|275.13|272.23|275.14|272.24|275.02|272.12|15
1643916670000|2022-02-03 19:31:10|275.1|272.2|275.13|272.23|275.18|272.28|275.1|272.2|13
1643916680000|2022-02-03 19:31:20|275.12|272.22|275.1|272.2|275.13|272.23|275.1|272.2|6
1643916690000|2022-02-03 19:31:30|275.08|272.18|275.05|272.15|275.08|272.18|275.04|272.14|6
1643916700000|2022-02-03 19:31:40|275.02|272.12|274.94|272.04|275.02|272.12|274.91|272.01|21
1643916710000|2022-02-03 19:31:50|274.92|272.02|274.9|272|274.95|272.05|274.89|271.99|16
1643916720000|2022-02-03 19:32:00|274.91|272.01|275|272.1|275.01|272.11|274.9|272|14
1643916730000|2022-02-03 19:32:10|274.99|272.09|274.93|272.03|274.99|272.09|274.93|272.03|13
1643916740000|2022-02-03 19:32:20|274.98|272.08|274.88|271.98|274.98|272.08|274.82|271.92|27
1643916750000|2022-02-03 19:32:30|274.87|271.97|274.85|271.95|274.91|272.01|274.81|271.91|14
1643916760000|2022-02-03 19:32:40|274.81|271.91|274.82|271.92|274.83|271.93|274.8|271.9|6
1643916770000|2022-02-03 19:32:50|274.83|271.93|274.86|271.96|274.86|271.96|274.83|271.93|6
1643916780000|2022-02-03 19:33:00|274.85|271.95|274.86|271.96|274.86|271.96|274.85|271.95|12
1643916790000|2022-02-03 19:33:10|274.85|271.95|275.05|272.15|275.05|272.15|274.85|271.95|17
1643916800000|2022-02-03 19:33:20|275.06|272.16|275.14|272.24|275.15|272.25|275.06|272.16|15
1643916810000|2022-02-03 19:33:30|275.11|272.21|275.11|272.21|275.12|272.22|275.07|272.17|18
1643916820000|2022-02-03 19:33:40|275.1|272.2|275.07|272.17|275.13|272.23|275.07|272.17|14
1643916830000|2022-02-03 19:33:50|275.09|272.19|275.07|272.17|275.11|272.21|275.02|272.12|17
1643916840000|2022-02-03 19:34:00|275.04|272.14|275.04|272.14|275.06|272.16|275.04|272.14|13
1643916850000|2022-02-03 19:34:10|275.05|272.15|275.08|272.18|275.08|272.18|275.04|272.14|7
1643916860000|2022-02-03 19:34:20|275.1|272.2|275.11|272.21|275.14|272.24|275.1|272.2|10
1643916870000|2022-02-03 19:34:30|275.12|272.22|275.12|272.22|275.14|272.24|275.06|272.16|14
1643916880000|2022-02-03 19:34:40|275.13|272.23|275.12|272.22|275.17|272.27|275.12|272.22|12
1643916890000|2022-02-03 19:34:50|275.13|272.23|275.16|272.26|275.17|272.27|275.13|272.23|13
1643916900000|2022-02-03 19:35:00|275.17|272.27|275.24|272.34|275.24|272.34|275.17|272.27|5
1643916910000|2022-02-03 19:35:10|275.26|272.36|275.26|272.36|275.32|272.42|275.26|272.36|13
1643916920000|2022-02-03 19:35:20|275.28|272.38|275.1|272.2|275.28|272.38|275.1|272.2|16
1643916930000|2022-02-03 19:35:30|275.11|272.21|275.11|272.21|275.15|272.25|275.09|272.19|16
1643916940000|2022-02-03 19:35:40|275.12|272.22|275.12|272.22|275.14|272.24|275.1|272.2|16
1643916950000|2022-02-03 19:35:50|275.11|272.21|275.11|272.21|275.14|272.24|275.1|272.2|14
1643916960000|2022-02-03 19:36:00|275.1|272.2|275.04|272.14|275.11|272.21|275.04|272.14|13
1643916970000|2022-02-03 19:36:10|275.03|272.13|274.99|272.09|275.03|272.13|274.98|272.08|11
1643916980000|2022-02-03 19:36:20|274.98|272.08|274.96|272.06|274.99|272.09|274.96|272.06|7
1643916990000|2022-02-03 19:36:30|274.95|272.05|274.88|271.98|274.95|272.05|274.87|271.97|12
1643917000000|2022-02-03 19:36:40|274.87|271.97|274.66|271.76|274.88|271.98|274.64|271.74|24
1643917010000|2022-02-03 19:36:50|274.67|271.77|274.56|271.66|274.69|271.79|274.54|271.64|18
1643917020000|2022-02-03 19:37:00|274.55|271.65|274.4|271.5|274.56|271.66|274.4|271.5|16
1643917030000|2022-02-03 19:37:10|274.41|271.51|274.33|271.43|274.41|271.51|274.3|271.4|23
1643917040000|2022-02-03 19:37:20|274.32|271.42|274.31|271.41|274.33|271.43|274.31|271.41|6
1643917050000|2022-02-03 19:37:30|274.32|271.42|274.39|271.49|274.39|271.49|274.31|271.41|12
1643917060000|2022-02-03 19:37:40|274.4|271.5|274.5|271.6|274.5|271.6|274.4|271.5|12
1643917070000|2022-02-03 19:37:50|274.49|271.59|274.44|271.54|274.49|271.59|274.37|271.47|20
1643917080000|2022-02-03 19:38:00|274.45|271.55|274.45|271.55|274.48|271.58|274.42|271.52|17
1643917090000|2022-02-03 19:38:10|274.44|271.54|274.41|271.51|274.44|271.54|274.35|271.45|22
1643917100000|2022-02-03 19:38:20|274.39|271.49|274.42|271.52|274.47|271.57|274.38|271.48|8
1643917110000|2022-02-03 19:38:30|274.41|271.51|274.41|271.51|274.41|271.51|274.39|271.49|9
1643917120000|2022-02-03 19:38:40|274.42|271.52|274.42|271.52|274.46|271.56|274.42|271.52|14
1643917130000|2022-02-03 19:38:50|274.45|271.55|274.35|271.45|274.45|271.55|274.35|271.45|15
1643917140000|2022-02-03 19:39:00|274.36|271.46|274.31|271.41|274.36|271.46|274.3|271.4|18
1643917150000|2022-02-03 19:39:10|274.3|271.4|274.23|271.33|274.36|271.46|274.21|271.31|19
1643917160000|2022-02-03 19:39:20|274.24|271.34|274.1|271.2|274.24|271.34|274.05|271.15|27
1643917170000|2022-02-03 19:39:30|274.11|271.21|273.97|271.07|274.12|271.22|273.97|271.07|18
1643917180000|2022-02-03 19:39:40|273.98|271.08|274|271.1|274.03|271.13|273.97|271.07|15
1643917190000|2022-02-03 19:39:50|273.99|271.09|274.01|271.11|274.02|271.12|273.99|271.09|13
1643917200000|2022-02-03 19:40:00|274.02|271.12|273.98|271.08|274.02|271.12|273.98|271.08|6
1643917210000|2022-02-03 19:40:10|273.97|271.07|273.95|271.05|274|271.1|273.94|271.04|13
1643917220000|2022-02-03 19:40:20|273.93|271.03|273.94|271.04|273.98|271.08|273.87|270.97|26
1643917230000|2022-02-03 19:40:30|273.91|271.01|273.81|270.91|273.97|271.07|273.8|270.9|24
1643917240000|2022-02-03 19:40:40|273.8|270.9|273.84|270.94|273.89|270.99|273.78|270.88|26
1643917250000|2022-02-03 19:40:50|273.85|270.95|273.81|270.91|273.89|270.99|273.81|270.91|17
1643917260000|2022-02-03 19:41:00|273.83|270.93|273.79|270.89|273.83|270.93|273.78|270.88|11
1643917270000|2022-02-03 19:41:10|273.77|270.87|273.72|270.82|273.77|270.87|273.69|270.79|17
1643917280000|2022-02-03 19:41:20|273.71|270.81|273.68|270.78|273.79|270.89|273.68|270.78|14
1643917290000|2022-02-03 19:41:30|273.65|270.75|273.57|270.67|273.65|270.75|273.56|270.66|26
1643917300000|2022-02-03 19:41:40|273.56|270.66|273.53|270.63|273.57|270.67|273.51|270.61|21
1643917310000|2022-02-03 19:41:50|273.54|270.64|273.49|270.59|273.54|270.64|273.49|270.59|8
1643917320000|2022-02-03 19:42:00|273.35|270.45|273.4|270.5|273.48|270.58|273.34|270.44|10
1643917330000|2022-02-03 19:42:10|273.48|270.58|273.6|270.7|273.65|270.75|273.32|270.42|27
1643917340000|2022-02-03 19:42:20|273.59|270.69|273.68|270.78|273.71|270.81|273.56|270.66|25
1643917350000|2022-02-03 19:42:30|273.66|270.76|273.64|270.74|273.67|270.77|273.62|270.72|13
1643917360000|2022-02-03 19:42:40|273.63|270.73|273.67|270.77|273.67|270.77|273.63|270.73|8
1643917370000|2022-02-03 19:42:50|273.69|270.79|273.96|271.06|273.97|271.07|273.69|270.79|20
1643917380000|2022-02-03 19:43:00|273.95|271.05|273.92|271.02|273.96|271.06|273.91|271.01|9
1643917390000|2022-02-03 19:43:10|273.91|271.01|273.8|270.9|273.92|271.02|273.78|270.88|18
1643917400000|2022-02-03 19:43:20|273.81|270.91|274.01|271.11|274.01|271.11|273.81|270.91|21
1643917410000|2022-02-03 19:43:30|274.02|271.12|274.07|271.17|274.15|271.25|274|271.1|24
1643917420000|2022-02-03 19:43:40|274.06|271.16|274.01|271.11|274.06|271.16|273.99|271.09|14
1643917430000|2022-02-03 19:43:50|274|271.1|273.89|270.99|274|271.1|273.89|270.99|14
1643917440000|2022-02-03 19:44:00|273.9|271|273.84|270.94|273.9|271|273.84|270.94|10
1643917450000|2022-02-03 19:44:10|273.86|270.96|273.81|270.91|273.86|270.96|273.77|270.87|12
1643917460000|2022-02-03 19:44:20|273.8|270.9|273.8|270.9|273.82|270.92|273.8|270.9|8
1643917470000|2022-02-03 19:44:30|273.79|270.89|273.8|270.9|273.83|270.93|273.79|270.89|8
1643917480000|2022-02-03 19:44:40|273.79|270.89|273.79|270.89|273.8|270.9|273.78|270.88|7
1643917490000|2022-02-03 19:44:50|273.8|270.9|273.65|270.75|273.83|270.93|273.58|270.68|22
1643917500000|2022-02-03 19:45:00|273.67|270.77|273.63|270.73|273.68|270.78|273.59|270.69|20
1643917510000|2022-02-03 19:45:10|273.64|270.74|273.85|270.95|273.88|270.98|273.64|270.74|25
1643917520000|2022-02-03 19:45:20|273.89|270.99|273.77|270.87|273.89|270.99|273.77|270.87|18
1643917530000|2022-02-03 19:45:30|273.72|270.82|273.5|270.6|273.72|270.82|273.4|270.5|31
1643917540000|2022-02-03 19:45:40|273.54|270.64|273.42|270.52|273.54|270.64|273.4|270.5|24
1643917550000|2022-02-03 19:45:50|273.43|270.53|273.22|270.32|273.44|270.54|273.18|270.28|29
1643917560000|2022-02-03 19:46:00|273.21|270.31|273.22|270.32|273.25|270.35|273.19|270.29|22
1643917570000|2022-02-03 19:46:10|273.23|270.33|273.22|270.32|273.24|270.34|273.19|270.29|23
1643917580000|2022-02-03 19:46:20|273.2|270.3|273.19|270.29|273.24|270.34|273.16|270.26|18
1643917590000|2022-02-03 19:46:30|273.2|270.3|273.01|270.11|273.22|270.32|273.01|270.11|27
1643917600000|2022-02-03 19:46:40|273.03|270.13|273.55|270.65|273.63|270.73|273.01|270.11|32
1643917610000|2022-02-03 19:46:50|273.57|270.67|273.59|270.69|273.59|270.69|273.49|270.59|22
1643917620000|2022-02-03 19:47:00|273.6|270.7|273.77|270.87|273.77|270.87|273.55|270.65|30
1643917630000|2022-02-03 19:47:10|273.8|270.9|273.87|270.97|273.99|271.09|273.78|270.88|28
1643917640000|2022-02-03 19:47:20|273.88|270.98|273.8|270.9|273.89|270.99|273.78|270.88|26
1643917650000|2022-02-03 19:47:30|273.79|270.89|273.61|270.71|273.79|270.89|273.61|270.71|17
1643917660000|2022-02-03 19:47:40|273.7|270.8|273.68|270.78|273.74|270.84|273.66|270.76|20
1643917670000|2022-02-03 19:47:50|273.69|270.79|273.67|270.77|273.7|270.8|273.67|270.77|6
1643917680000|2022-02-03 19:48:00|273.65|270.75|273.72|270.82|273.72|270.82|273.6|270.7|13
1643917690000|2022-02-03 19:48:10|273.71|270.81|273.71|270.81|273.72|270.82|273.66|270.76|21
1643917700000|2022-02-03 19:48:20|273.7|270.8|273.7|270.8|273.72|270.82|273.68|270.78|9
1643917710000|2022-02-03 19:48:30|273.71|270.81|273.74|270.84|273.75|270.85|273.69|270.79|19
1643917720000|2022-02-03 19:48:40|273.78|270.88|273.72|270.82|273.8|270.9|273.69|270.79|19
1643917730000|2022-02-03 19:48:50|273.71|270.81|273.68|270.78|273.71|270.81|273.68|270.78|13
1643917740000|2022-02-03 19:49:00|273.67|270.77|273.64|270.74|273.67|270.77|273.64|270.74|8
1643917750000|2022-02-03 19:49:10|273.63|270.73|273.65|270.75|273.65|270.75|273.62|270.72|15
1643917760000|2022-02-03 19:49:20|273.64|270.74|273.68|270.78|273.69|270.79|273.64|270.74|18
1643917770000|2022-02-03 19:49:30|273.69|270.79|273.69|270.79|273.7|270.8|273.69|270.79|3
1643917780000|2022-02-03 19:49:40|273.68|270.78|273.74|270.84|273.74|270.84|273.63|270.73|18
1643917790000|2022-02-03 19:49:50|273.75|270.85|273.74|270.84|273.82|270.92|273.74|270.84|17
1643917800000|2022-02-03 19:50:00|273.73|270.83|273.71|270.81|273.75|270.85|273.7|270.8|12
1643917810000|2022-02-03 19:50:10|273.67|270.77|273.63|270.73|273.7|270.8|273.61|270.71|18
1643917820000|2022-02-03 19:50:20|273.64|270.74|273.66|270.76|273.66|270.76|273.63|270.73|7
1643917830000|2022-02-03 19:50:30|273.67|270.77|273.67|270.77|273.67|270.77|273.66|270.76|3
1643917840000|2022-02-03 19:50:40|273.68|270.78|273.77|270.87|273.77|270.87|273.67|270.77|9
1643917850000|2022-02-03 19:50:50|273.79|270.89|273.8|270.9|273.86|270.96|273.79|270.89|17
1643917860000|2022-02-03 19:51:00|273.78|270.88|273.81|270.91|273.82|270.92|273.78|270.88|12
1643917870000|2022-02-03 19:51:10|273.82|270.92|273.82|270.92|273.82|270.92|273.76|270.86|6
1643917880000|2022-02-03 19:51:20|273.84|270.94|273.81|270.91|273.86|270.96|273.81|270.91|7
1643917890000|2022-02-03 19:51:30|273.82|270.92|273.94|271.04|273.94|271.04|273.81|270.91|16
1643917900000|2022-02-03 19:51:40|273.93|271.03|273.86|270.96|273.94|271.04|273.84|270.94|12
1643917910000|2022-02-03 19:51:50|273.87|270.97|273.87|270.97|273.88|270.98|273.87|270.97|3
1643917920000|2022-02-03 19:52:00|273.84|270.94|273.86|270.96|273.87|270.97|273.84|270.94|8
1643917930000|2022-02-03 19:52:10|273.85|270.95|273.92|271.02|273.96|271.06|273.85|270.95|15
1643917940000|2022-02-03 19:52:20|273.94|271.04|273.94|271.04|273.94|271.04|273.94|271.04|1
1643917950000|2022-02-03 19:52:30|273.96|271.06|274|271.1|274.02|271.12|273.96|271.06|12
1643917960000|2022-02-03 19:52:40|274.01|271.11|274|271.1|274.01|271.11|274|271.1|2
1643917970000|2022-02-03 19:52:50|273.98|271.08|274.02|271.12|274.06|271.16|273.98|271.08|8
1643917980000|2022-02-03 19:53:00|274.03|271.13|273.95|271.05|274.05|271.15|273.95|271.05|20
1643917990000|2022-02-03 19:53:10|273.93|271.03|273.89|270.99|273.98|271.08|273.88|270.98|11
1643918000000|2022-02-03 19:53:20|273.9|271|273.88|270.98|273.9|271|273.88|270.98|10
1643918010000|2022-02-03 19:53:30|273.89|270.99|273.93|271.03|273.94|271.04|273.89|270.99|8
1643918020000|2022-02-03 19:53:40|273.92|271.02|273.99|271.09|274|271.1|273.91|271.01|10
1643918030000|2022-02-03 19:53:50|273.98|271.08|274|271.1|274.01|271.11|273.97|271.07|7
1643918040000|2022-02-03 19:54:00|273.97|271.07|273.97|271.07|273.97|271.07|273.89|270.99|15
1643918050000|2022-02-03 19:54:10|273.98|271.08|273.97|271.07|274.01|271.11|273.96|271.06|12
1643918060000|2022-02-03 19:54:20|273.98|271.08|273.98|271.08|273.99|271.09|273.98|271.08|3
1643918070000|2022-02-03 19:54:30|273.97|271.07|273.88|270.98|273.97|271.07|273.84|270.94|16
1643918080000|2022-02-03 19:54:40|273.89|270.99|273.88|270.98|273.9|271|273.86|270.96|8
1643918090000|2022-02-03 19:54:50|273.87|270.97|274.03|271.13|274.04|271.14|273.86|270.96|25
1643918100000|2022-02-03 19:55:00|274.02|271.12|274.02|271.12|274.05|271.15|274|271.1|13
1643918110000|2022-02-03 19:55:10|274.01|271.11|274.23|271.33|274.23|271.33|273.96|271.06|21
1643918120000|2022-02-03 19:55:20|274.21|271.31|274.45|271.55|274.59|271.69|274.21|271.31|29
1643918130000|2022-02-03 19:55:30|274.46|271.56|274.78|271.88|274.8|271.9|274.45|271.55|25
1643918140000|2022-02-03 19:55:40|274.77|271.87|274.73|271.83|274.8|271.9|274.65|271.75|24
1643918150000|2022-02-03 19:55:50|274.72|271.82|274.58|271.68|274.72|271.82|274.56|271.66|16
1643918160000|2022-02-03 19:56:00|274.61|271.71|274.5|271.6|274.61|271.71|274.5|271.6|16
1643918170000|2022-02-03 19:56:10|274.46|271.56|274.63|271.73|274.66|271.76|274.46|271.56|15
1643918180000|2022-02-03 19:56:20|274.68|271.78|274.56|271.66|274.68|271.78|274.55|271.65|28
1643918190000|2022-02-03 19:56:30|274.55|271.65|274.64|271.74|274.64|271.74|274.55|271.65|13
1643918200000|2022-02-03 19:56:40|274.65|271.75|274.58|271.68|274.71|271.81|274.55|271.65|29
1643918210000|2022-02-03 19:56:50|274.59|271.69|274.59|271.69|274.6|271.7|274.57|271.67|10
1643918220000|2022-02-03 19:57:00|274.58|271.68|274.6|271.7|274.62|271.72|274.57|271.67|7
1643918230000|2022-02-03 19:57:10|274.59|271.69|274.57|271.67|274.61|271.71|274.57|271.67|10
1643918240000|2022-02-03 19:57:20|274.59|271.69|274.59|271.69|274.59|271.69|274.57|271.67|7
1643918250000|2022-02-03 19:57:30|274.58|271.68|274.57|271.67|274.58|271.68|274.57|271.67|10
1643918260000|2022-02-03 19:57:40|274.56|271.66|274.56|271.66|274.57|271.67|274.55|271.65|13
1643918270000|2022-02-03 19:57:50|274.55|271.65|274.55|271.65|274.56|271.66|274.53|271.63|8
1643918280000|2022-02-03 19:58:00|274.56|271.66|274.56|271.66|274.59|271.69|274.55|271.65|15
1643918290000|2022-02-03 19:58:10|274.55|271.65|274.55|271.65|274.55|271.65|274.52|271.62|6
1643918300000|2022-02-03 19:58:20|274.54|271.64|274.53|271.63|274.55|271.65|274.53|271.63|8
1643918310000|2022-02-03 19:58:30|274.54|271.64|274.48|271.58|274.58|271.68|274.46|271.56|14
1643918320000|2022-02-03 19:58:40|274.47|271.57|274.43|271.53|274.49|271.59|274.41|271.51|14
1643918330000|2022-02-03 19:58:50|274.4|271.5|274.38|271.48|274.44|271.54|274.38|271.48|17
1643918340000|2022-02-03 19:59:00|274.4|271.5|274.39|271.49|274.43|271.53|274.38|271.48|15
1643918350000|2022-02-03 19:59:10|274.4|271.5|274.43|271.53|274.48|271.58|274.4|271.5|14
1643918360000|2022-02-03 19:59:20|274.44|271.54|274.46|271.56|274.49|271.59|274.43|271.53|11
1643918370000|2022-02-03 19:59:30|274.47|271.57|274.53|271.63|274.54|271.64|274.47|271.57|9
1643918380000|2022-02-03 19:59:40|274.5|271.6|274.48|271.58|274.51|271.61|274.48|271.58|6
1643918390000|2022-02-03 19:59:50|274.49|271.59|274.47|271.57|274.49|271.59|274.47|271.57|6
1643918400000|2022-02-03 20:00:00|274.46|271.56|274.54|271.64|274.54|271.64|274.46|271.56|13
1643918410000|2022-02-03 20:00:10|274.55|271.65|274.58|271.68|274.64|271.74|274.53|271.63|18
1643918420000|2022-02-03 20:00:20|274.57|271.67|274.58|271.68|274.6|271.7|274.57|271.67|11
1643918430000|2022-02-03 20:00:30|274.6|271.7|274.52|271.62|274.6|271.7|274.51|271.61|15
1643918440000|2022-02-03 20:00:40|274.51|271.61|274.42|271.52|274.52|271.62|274.35|271.45|15
1643918450000|2022-02-03 20:00:50|274.44|271.54|274.43|271.53|274.48|271.58|274.37|271.47|16
1643918460000|2022-02-03 20:01:00|274.42|271.52|274.36|271.46|274.46|271.56|274.34|271.44|20
1643918470000|2022-02-03 20:01:10|274.34|271.44|274.35|271.45|274.37|271.47|274.33|271.43|12
1643918480000|2022-02-03 20:01:20|274.27|271.37|274.18|271.28|274.28|271.38|274.15|271.25|21
1643918490000|2022-02-03 20:01:30|274.2|271.3|274.15|271.25|274.21|271.31|274.14|271.24|12
1643918500000|2022-02-03 20:01:40|274.14|271.24|274.15|271.25|274.16|271.26|274.14|271.24|6
1643918510000|2022-02-03 20:01:50|274.13|271.23|274.1|271.2|274.19|271.29|274.1|271.2|14
1643918520000|2022-02-03 20:02:00|274.11|271.21|274.17|271.27|274.22|271.32|274.08|271.18|16
1643918530000|2022-02-03 20:02:10|274.16|271.26|274.19|271.29|274.27|271.37|274.14|271.24|19
1643918540000|2022-02-03 20:02:20|274.18|271.28|274.09|271.19|274.18|271.28|274.08|271.18|20
1643918550000|2022-02-03 20:02:30|274.08|271.18|274.09|271.19|274.09|271.19|274.08|271.18|2
1643918560000|2022-02-03 20:02:40|274.08|271.18|274.06|271.16|274.09|271.19|274.04|271.14|7
1643918570000|2022-02-03 20:02:50|274.09|271.19|274.09|271.19|274.12|271.22|274.08|271.18|9
1643918580000|2022-02-03 20:03:00|274.08|271.18|273.94|271.04|274.08|271.18|273.86|270.96|24
1643918590000|2022-02-03 20:03:10|273.9|271|273.93|271.03|273.98|271.08|273.9|271|13
1643918600000|2022-02-03 20:03:20|273.89|270.99|273.87|270.97|273.9|271|273.83|270.93|11
1643918610000|2022-02-03 20:03:30|273.86|270.96|273.93|271.03|273.93|271.03|273.86|270.96|6
1643918620000|2022-02-03 20:03:40|273.92|271.02|273.76|270.86|273.92|271.02|273.72|270.82|25
1643918630000|2022-02-03 20:03:50|273.72|270.82|273.84|270.94|273.87|270.97|273.72|270.82|22
1643918640000|2022-02-03 20:04:00|273.85|270.95|273.89|270.99|273.98|271.08|273.84|270.94|20
1643918650000|2022-02-03 20:04:10|273.88|270.98|273.91|271.01|273.92|271.02|273.88|270.98|5
1643918660000|2022-02-03 20:04:20|273.9|271|273.86|270.96|273.91|271.01|273.85|270.95|9
1643918670000|2022-02-03 20:04:30|273.85|270.95|273.75|270.85|273.85|270.95|273.74|270.84|12
1643918680000|2022-02-03 20:04:40|273.77|270.87|273.84|270.94|273.85|270.95|273.76|270.86|9
1643918690000|2022-02-03 20:04:50|273.85|270.95|273.8|270.9|273.85|270.95|273.78|270.88|8
1643918700000|2022-02-03 20:05:00|273.81|270.91|273.97|271.07|273.97|271.07|273.81|270.91|17
1643918710000|2022-02-03 20:05:10|273.94|271.04|273.9|271|273.97|271.07|273.84|270.94|26
1643918720000|2022-02-03 20:05:20|273.95|271.05|274.04|271.14|274.06|271.16|273.9|271|18
1643918730000|2022-02-03 20:05:30|274.05|271.15|274.06|271.16|274.06|271.16|274.04|271.14|4
1643918740000|2022-02-03 20:05:40|274.05|271.15|274.07|271.17|274.1|271.2|274.04|271.14|10
1643918750000|2022-02-03 20:05:50|274.09|271.19|274.1|271.2|274.11|271.21|274.05|271.15|15
1643918760000|2022-02-03 20:06:00|274.07|271.17|274.13|271.23|274.13|271.23|274.05|271.15|16
1643918770000|2022-02-03 20:06:10|274.12|271.22|274.13|271.23|274.14|271.24|274.08|271.18|11
1643918780000|2022-02-03 20:06:20|274.14|271.24|274.09|271.19|274.14|271.24|274.09|271.19|9
1643918790000|2022-02-03 20:06:30|274.1|271.2|274.06|271.16|274.1|271.2|274.06|271.16|11
1643918800000|2022-02-03 20:06:40|274.07|271.17|274.14|271.24|274.2|271.3|274.06|271.16|22
1643918810000|2022-02-03 20:06:50|274.11|271.21|274.12|271.22|274.15|271.25|274.11|271.21|10
1643918820000|2022-02-03 20:07:00|274.09|271.19|274.22|271.32|274.23|271.33|274.09|271.19|29
1643918830000|2022-02-03 20:07:10|274.23|271.33|274.19|271.29|274.25|271.35|274.17|271.27|23
1643918840000|2022-02-03 20:07:20|274.21|271.31|274.16|271.26|274.21|271.31|274.16|271.26|13
1643918850000|2022-02-03 20:07:30|274.18|271.28|274.16|271.26|274.21|271.31|274.16|271.26|11
1643918860000|2022-02-03 20:07:40|274.15|271.25|274.22|271.32|274.23|271.33|274.15|271.25|7
1643918870000|2022-02-03 20:07:50|274.27|271.37|274.24|271.34|274.27|271.37|274.21|271.31|13
1643918880000|2022-02-03 20:08:00|274.23|271.33|274.19|271.29|274.23|271.33|274.19|271.29|8
1643918890000|2022-02-03 20:08:10|274.18|271.28|274.18|271.28|274.18|271.28|274.18|271.28|1
1643918900000|2022-02-03 20:08:20|274.19|271.29|274.22|271.32|274.25|271.35|274.18|271.28|16
1643918910000|2022-02-03 20:08:30|274.2|271.3|274.23|271.33|274.23|271.33|274.17|271.27|14
1643918920000|2022-02-03 20:08:40|274.21|271.31|274.18|271.28|274.23|271.33|274.18|271.28|9
1643918930000|2022-02-03 20:08:50|274.17|271.27|274.18|271.28|274.19|271.29|274.17|271.27|6
1643918940000|2022-02-03 20:09:00|274.19|271.29|274.25|271.35|274.3|271.4|274.19|271.29|13
1643918950000|2022-02-03 20:09:10|274.29|271.39|274.26|271.36|274.29|271.39|274.21|271.31|17
1643918960000|2022-02-03 20:09:20|274.3|271.4|274.23|271.33|274.3|271.4|274.22|271.32|10
1643918970000|2022-02-03 20:09:30|274.22|271.32|274.23|271.33|274.23|271.33|274.21|271.31|8
1643918980000|2022-02-03 20:09:40|274.22|271.32|274.17|271.27|274.22|271.32|274.17|271.27|13
1643918990000|2022-02-03 20:09:50|274.18|271.28|274.15|271.25|274.2|271.3|274.14|271.24|12
1643919000000|2022-02-03 20:10:00|274.17|271.27|274.27|271.37|274.3|271.4|274.15|271.25|22
1643919010000|2022-02-03 20:10:10|274.28|271.38|274.27|271.37|274.29|271.39|274.27|271.37|7
1643919020000|2022-02-03 20:10:20|274.29|271.39|274.19|271.29|274.3|271.4|274.19|271.29|13
1643919030000|2022-02-03 20:10:30|274.2|271.3|274.21|271.31|274.23|271.33|274.2|271.3|9
1643919040000|2022-02-03 20:10:40|274.23|271.33|274.24|271.34|274.24|271.34|274.2|271.3|10
1643919050000|2022-02-03 20:10:50|274.25|271.35|274.24|271.34|274.25|271.35|274.22|271.32|10
1643919060000|2022-02-03 20:11:00|274.23|271.33|274.2|271.3|274.26|271.36|274.2|271.3|10
1643919070000|2022-02-03 20:11:10|274.19|271.29|274.23|271.33|274.25|271.35|274.19|271.29|13
1643919080000|2022-02-03 20:11:20|274.22|271.32|274.22|271.32|274.24|271.34|274.22|271.32|5
1643919090000|2022-02-03 20:11:30|274.19|271.29|274.2|271.3|274.21|271.31|274.19|271.29|9
1643919100000|2022-02-03 20:11:40|274.19|271.29|274.16|271.26|274.21|271.31|274.15|271.25|16
1643919110000|2022-02-03 20:11:50|274.17|271.27|274.16|271.26|274.19|271.29|274.15|271.25|15
1643919120000|2022-02-03 20:12:00|274.15|271.25|274.14|271.24|274.18|271.28|274.12|271.22|11
1643919130000|2022-02-03 20:12:10|274.13|271.23|274.47|271.57|274.47|271.57|274.13|271.23|23
1643919140000|2022-02-03 20:12:20|274.5|271.6|274.52|271.62|274.55|271.65|274.49|271.59|20
1643919150000|2022-02-03 20:12:30|274.53|271.63|274.57|271.67|274.61|271.71|274.53|271.63|12
1643919160000|2022-02-03 20:12:40|274.58|271.68|274.59|271.69|274.62|271.72|274.57|271.67|13
1643919170000|2022-02-03 20:12:50|274.58|271.68|274.65|271.75|274.66|271.76|274.58|271.68|17
1643919180000|2022-02-03 20:13:00|274.63|271.73|274.61|271.71|274.65|271.75|274.58|271.68|19
1643919190000|2022-02-03 20:13:10|274.6|271.7|274.61|271.71|274.64|271.74|274.58|271.68|15
1643919200000|2022-02-03 20:13:20|274.62|271.72|274.61|271.71|274.62|271.72|274.6|271.7|4
1643919210000|2022-02-03 20:13:30|274.63|271.73|274.62|271.72|274.63|271.73|274.62|271.72|2
1643919220000|2022-02-03 20:13:40|274.57|271.67|274.55|271.65|274.59|271.69|274.54|271.64|13
1643919230000|2022-02-03 20:13:50|274.54|271.64|274.59|271.69|274.59|271.69|274.54|271.64|5
1643919240000|2022-02-03 20:14:00|274.6|271.7|274.62|271.72|274.62|271.72|274.6|271.7|5
1643919250000|2022-02-03 20:14:10|274.64|271.74|274.66|271.76|274.68|271.78|274.64|271.74|11
1643919260000|2022-02-03 20:14:20|274.67|271.77|274.77|271.87|274.77|271.87|274.66|271.76|14
1643919270000|2022-02-03 20:14:30|274.76|271.86|274.71|271.81|274.76|271.86|274.71|271.81|8
1643919280000|2022-02-03 20:14:40|274.72|271.82|274.7|271.8|274.72|271.82|274.7|271.8|5
1643919290000|2022-02-03 20:14:50|274.68|271.78|274.65|271.75|274.68|271.78|274.65|271.75|4
1643919300000|2022-02-03 20:15:00|274.64|271.74|274.81|271.91|274.81|271.91|274.64|271.74|18
1643919310000|2022-02-03 20:15:10|274.84|271.94|274.85|271.95|274.93|272.03|274.84|271.94|15
1643919320000|2022-02-03 20:15:20|274.86|271.96|274.82|271.92|274.86|271.96|274.78|271.88|13
1643919330000|2022-02-03 20:15:30|274.8|271.9|274.71|271.81|274.8|271.9|274.7|271.8|10
1643919340000|2022-02-03 20:15:40|274.7|271.8|274.71|271.81|274.74|271.84|274.7|271.8|6
1643919350000|2022-02-03 20:15:50|274.7|271.8|274.72|271.82|274.75|271.85|274.67|271.77|17
1643919360000|2022-02-03 20:16:00|274.73|271.83|274.6|271.7|274.73|271.83|274.59|271.69|12
1643919370000|2022-02-03 20:16:10|274.59|271.69|274.61|271.71|274.67|271.77|274.59|271.69|11
1643919380000|2022-02-03 20:16:20|274.62|271.72|274.65|271.75|274.67|271.77|274.62|271.72|9
1643919390000|2022-02-03 20:16:30|274.66|271.76|274.69|271.79|274.72|271.82|274.66|271.76|10
1643919400000|2022-02-03 20:16:40|274.68|271.78|274.65|271.75|274.68|271.78|274.64|271.74|14
1643919410000|2022-02-03 20:16:50|274.66|271.76|274.62|271.72|274.66|271.76|274.62|271.72|9
1643919420000|2022-02-03 20:17:00|274.66|271.76|274.6|271.7|274.66|271.76|274.59|271.69|20
1643919430000|2022-02-03 20:17:10|274.62|271.72|274.57|271.67|274.62|271.72|274.52|271.62|12
1643919440000|2022-02-03 20:17:20|274.58|271.68|274.52|271.62|274.58|271.68|274.5|271.6|19
1643919450000|2022-02-03 20:17:30|274.54|271.64|274.48|271.58|274.54|271.64|274.48|271.58|9
1643919460000|2022-02-03 20:17:40|274.47|271.57|274.49|271.59|274.49|271.59|274.47|271.57|3
1643919470000|2022-02-03 20:17:50|274.47|271.57|274.46|271.56|274.47|271.57|274.46|271.56|4
1643919480000|2022-02-03 20:18:00|274.43|271.53|274.42|271.52|274.44|271.54|274.42|271.52|5
1643919490000|2022-02-03 20:18:10|274.41|271.51|274.43|271.53|274.45|271.55|274.41|271.51|9
1643919500000|2022-02-03 20:18:20|274.42|271.52|274.43|271.53|274.43|271.53|274.42|271.52|2
1643919510000|2022-02-03 20:18:30|274.42|271.52|274.4|271.5|274.42|271.52|274.4|271.5|3
1643919520000|2022-02-03 20:18:40|274.39|271.49|274.36|271.46|274.4|271.5|274.36|271.46|8
1643919530000|2022-02-03 20:18:50|274.35|271.45|274.36|271.46|274.36|271.46|274.34|271.44|8
1643919540000|2022-02-03 20:19:00|274.34|271.44|274.33|271.43|274.35|271.45|274.33|271.43|4
1643919550000|2022-02-03 20:19:10|274.34|271.44|274.31|271.41|274.35|271.45|274.29|271.39|11
1643919560000|2022-02-03 20:19:20|274.29|271.39|274.26|271.36|274.29|271.39|274.25|271.35|8
1643919570000|2022-02-03 20:19:30|274.28|271.38|274.33|271.43|274.37|271.47|274.28|271.38|10
1643919580000|2022-02-03 20:19:40|274.32|271.42|274.22|271.32|274.32|271.42|274.22|271.32|13
1643919590000|2022-02-03 20:19:50|274.23|271.33|274.33|271.43|274.4|271.5|274.22|271.32|26
1643919600000|2022-02-03 20:20:00|274.32|271.42|274.27|271.37|274.35|271.45|274.24|271.34|21
1643919610000|2022-02-03 20:20:10|274.28|271.38|274.28|271.38|274.3|271.4|274.26|271.36|13
1643919620000|2022-02-03 20:20:20|274.27|271.37|274.27|271.37|274.27|271.37|274.26|271.36|5
1643919630000|2022-02-03 20:20:30|274.28|271.38|274.37|271.47|274.4|271.5|274.27|271.37|13
1643919640000|2022-02-03 20:20:40|274.36|271.46|274.46|271.56|274.47|271.57|274.36|271.46|16
1643919650000|2022-02-03 20:20:50|274.47|271.57|274.55|271.65|274.56|271.66|274.45|271.55|14
1643919660000|2022-02-03 20:21:00|274.56|271.66|274.66|271.76|274.67|271.77|274.56|271.66|12
1643919670000|2022-02-03 20:21:10|274.65|271.75|274.66|271.76|274.67|271.77|274.65|271.75|6
1643919680000|2022-02-03 20:21:20|274.67|271.77|274.67|271.77|274.67|271.77|274.67|271.77|1
1643919690000|2022-02-03 20:21:30|274.66|271.76|274.65|271.75|274.67|271.77|274.65|271.75|4
1643919700000|2022-02-03 20:21:40|274.63|271.73|274.62|271.72|274.63|271.73|274.62|271.72|2
1643919710000|2022-02-03 20:21:50|274.63|271.73|274.63|271.73|274.63|271.73|274.62|271.72|3
1643919730000|2022-02-03 20:22:10|274.62|271.72|274.64|271.74|274.65|271.75|274.61|271.71|8
1643919740000|2022-02-03 20:22:20|274.65|271.75|274.64|271.74|274.65|271.75|274.64|271.74|6
1643919750000|2022-02-03 20:22:30|274.65|271.75|274.72|271.82|274.72|271.82|274.65|271.75|8
1643919760000|2022-02-03 20:22:40|274.71|271.81|274.68|271.78|274.71|271.81|274.66|271.76|9
1643919770000|2022-02-03 20:22:50|274.67|271.77|274.6|271.7|274.68|271.78|274.58|271.68|7
1643919780000|2022-02-03 20:23:00|274.62|271.72|274.64|271.74|274.64|271.74|274.6|271.7|8
1643919790000|2022-02-03 20:23:10|274.62|271.72|274.63|271.73|274.67|271.77|274.62|271.72|12
1643919800000|2022-02-03 20:23:20|274.64|271.74|274.62|271.72|274.67|271.77|274.62|271.72|7
1643919810000|2022-02-03 20:23:30|274.61|271.71|274.62|271.72|274.64|271.74|274.61|271.71|12
1643919820000|2022-02-03 20:23:40|274.6|271.7|274.61|271.71|274.63|271.73|274.6|271.7|14
1643919830000|2022-02-03 20:23:50|274.62|271.72|274.59|271.69|274.62|271.72|274.59|271.69|3
1643919840000|2022-02-03 20:24:00|274.61|271.71|274.53|271.63|274.62|271.72|274.51|271.61|13
1643919850000|2022-02-03 20:24:10|274.54|271.64|274.51|271.61|274.57|271.67|274.51|271.61|14
1643919860000|2022-02-03 20:24:20|274.52|271.62|274.52|271.62|274.55|271.65|274.51|271.61|8
1643919870000|2022-02-03 20:24:30|274.53|271.63|274.5|271.6|274.55|271.65|274.5|271.6|11
1643919880000|2022-02-03 20:24:40|274.51|271.61|274.52|271.62|274.53|271.63|274.51|271.61|3
1643919890000|2022-02-03 20:24:50|274.49|271.59|274.52|271.62|274.52|271.62|274.49|271.59|2
1643919900000|2022-02-03 20:25:00|274.48|271.58|274.43|271.53|274.48|271.58|274.43|271.53|2
1643919910000|2022-02-03 20:25:10|274.39|271.49|274.39|271.49|274.43|271.53|274.39|271.49|16
1643919920000|2022-02-03 20:25:20|274.4|271.5|274.36|271.46|274.42|271.52|274.34|271.44|16
1643919930000|2022-02-03 20:25:30|274.35|271.45|274.33|271.43|274.37|271.47|274.32|271.42|24
1643919940000|2022-02-03 20:25:40|274.36|271.46|274.3|271.4|274.36|271.46|274.3|271.4|11
1643919950000|2022-02-03 20:25:50|274.27|271.37|274.02|271.12|274.3|271.4|273.98|271.08|23
1643919960000|2022-02-03 20:26:00|273.98|271.08|273.97|271.07|274.07|271.17|273.97|271.07|20
1643919970000|2022-02-03 20:26:10|273.96|271.06|273.97|271.07|273.97|271.07|273.96|271.06|6
1643919980000|2022-02-03 20:26:20|273.98|271.08|273.97|271.07|273.99|271.09|273.96|271.06|6
1643919990000|2022-02-03 20:26:30|273.98|271.08|273.98|271.08|273.98|271.08|273.98|271.08|1
1643920000000|2022-02-03 20:26:40|273.97|271.07|273.98|271.08|273.98|271.08|273.96|271.06|6
1643920010000|2022-02-03 20:26:50|273.99|271.09|273.99|271.09|274.01|271.11|273.98|271.08|6
1643920020000|2022-02-03 20:27:00|274|271.1|274.01|271.11|274.01|271.11|273.98|271.08|10
1643920030000|2022-02-03 20:27:10|274.02|271.12|274.07|271.17|274.16|271.26|274.02|271.12|26
1643920040000|2022-02-03 20:27:20|274.08|271.18|274.05|271.15|274.1|271.2|274.04|271.14|12
1643920050000|2022-02-03 20:27:30|274.04|271.14|273.97|271.07|274.1|271.2|273.97|271.07|16
1643920060000|2022-02-03 20:27:40|274|271.1|273.87|270.97|274.03|271.13|273.87|270.97|18
1643920070000|2022-02-03 20:27:50|273.89|270.99|273.73|270.83|273.92|271.02|273.71|270.81|26
1643920080000|2022-02-03 20:28:00|273.72|270.82|273.83|270.93|273.84|270.94|273.72|270.82|26
1643920090000|2022-02-03 20:28:10|273.86|270.96|273.76|270.86|273.98|271.08|273.75|270.85|27
1643920100000|2022-02-03 20:28:20|273.78|270.88|273.74|270.84|273.79|270.89|273.66|270.76|24
1643920110000|2022-02-03 20:28:30|273.72|270.82|273.71|270.81|273.74|270.84|273.71|270.81|9
1643920120000|2022-02-03 20:28:40|273.78|270.88|273.74|270.84|273.78|270.88|273.72|270.82|18
1643920130000|2022-02-03 20:28:50|273.73|270.83|273.79|270.89|273.79|270.89|273.73|270.83|6
1643920140000|2022-02-03 20:29:00|273.8|270.9|273.9|271|273.9|271|273.8|270.9|6
1643920150000|2022-02-03 20:29:10|273.87|270.97|273.87|270.97|273.87|270.97|273.87|270.97|1
1643920160000|2022-02-03 20:29:20|273.9|271|273.88|270.98|273.9|271|273.87|270.97|9
1643920170000|2022-02-03 20:29:30|273.87|270.97|273.86|270.96|273.88|270.98|273.86|270.96|6
1643920180000|2022-02-03 20:29:40|273.87|270.97|273.86|270.96|273.87|270.97|273.86|270.96|4
1643920190000|2022-02-03 20:29:50|273.87|270.97|273.85|270.95|273.87|270.97|273.85|270.95|3
1643920200000|2022-02-03 20:30:00|273.86|270.96|273.79|270.89|273.86|270.96|273.79|270.89|7
1643920210000|2022-02-03 20:30:10|273.8|270.9|273.8|270.9|273.82|270.92|273.75|270.85|13
1643920220000|2022-02-03 20:30:20|273.81|270.91|273.74|270.84|273.82|270.92|273.74|270.84|15
1643920230000|2022-02-03 20:30:30|273.75|270.85|273.8|270.9|273.8|270.9|273.73|270.83|7
1643920240000|2022-02-03 20:30:40|273.79|270.89|273.68|270.78|273.79|270.89|273.67|270.77|6
1643920250000|2022-02-03 20:30:50|273.7|270.8|273.65|270.75|273.75|270.85|273.65|270.75|16
1643920260000|2022-02-03 20:31:00|273.6|270.7|273.6|270.7|273.64|270.74|273.59|270.69|16
1643920270000|2022-02-03 20:31:10|273.62|270.72|273.65|270.75|273.65|270.75|273.57|270.67|9
1643920280000|2022-02-03 20:31:20|273.58|270.68|273.53|270.63|273.61|270.71|273.52|270.62|9
1643920290000|2022-02-03 20:31:30|273.54|270.64|273.46|270.56|273.54|270.64|273.41|270.51|24
1643920300000|2022-02-03 20:31:40|273.45|270.55|273.49|270.59|273.54|270.64|273.41|270.51|20
1643920310000|2022-02-03 20:31:50|273.45|270.55|273.48|270.58|273.53|270.63|273.45|270.55|16
1643920320000|2022-02-03 20:32:00|273.51|270.61|273.42|270.52|273.51|270.61|273.42|270.52|15
1643920330000|2022-02-03 20:32:10|273.43|270.53|273.58|270.68|273.64|270.74|273.43|270.53|19
1643920340000|2022-02-03 20:32:20|273.57|270.67|273.52|270.62|273.58|270.68|273.52|270.62|12
1643920350000|2022-02-03 20:32:30|273.53|270.63|273.45|270.55|273.53|270.63|273.42|270.52|8
1643920360000|2022-02-03 20:32:40|273.41|270.51|273.37|270.47|273.46|270.56|273.37|270.47|11
1643920370000|2022-02-03 20:32:50|273.36|270.46|273.17|270.27|273.37|270.47|273.16|270.26|25
1643920380000|2022-02-03 20:33:00|273.16|270.26|273.15|270.25|273.18|270.28|273.09|270.19|19
1643920390000|2022-02-03 20:33:10|273.14|270.24|273.08|270.18|273.15|270.25|273.08|270.18|14
1643920400000|2022-02-03 20:33:20|273.07|270.17|273.07|270.17|273.07|270.17|273.04|270.14|11
1643920410000|2022-02-03 20:33:30|273.06|270.16|273.06|270.16|273.09|270.19|272.97|270.07|20
1643920420000|2022-02-03 20:33:40|273.05|270.15|273.06|270.16|273.09|270.19|273.02|270.12|23
1643920430000|2022-02-03 20:33:50|273.04|270.14|272.91|270.01|273.05|270.15|272.89|269.99|25
1643920440000|2022-02-03 20:34:00|272.9|270|272.87|269.97|272.9|270|272.87|269.97|12
1643920450000|2022-02-03 20:34:10|272.86|269.96|272.76|269.86|272.87|269.97|272.76|269.86|15
1643920460000|2022-02-03 20:34:20|272.75|269.85|272.79|269.89|272.81|269.91|272.75|269.85|11
1643920470000|2022-02-03 20:34:30|272.78|269.88|272.78|269.88|272.82|269.92|272.77|269.87|15
1643920480000|2022-02-03 20:34:40|272.76|269.86|272.75|269.85|272.76|269.86|272.68|269.78|14
1643920490000|2022-02-03 20:34:50|272.74|269.84|272.72|269.82|272.74|269.84|272.65|269.75|7
1643920500000|2022-02-03 20:35:00|272.71|269.81|272.78|269.88|272.84|269.94|272.63|269.73|28
1643920510000|2022-02-03 20:35:10|272.77|269.87|272.79|269.89|272.85|269.95|272.77|269.87|16
1643920520000|2022-02-03 20:35:20|272.81|269.91|272.91|270.01|272.99|270.09|272.81|269.91|26
1643920530000|2022-02-03 20:35:30|272.89|269.99|273.13|270.23|273.13|270.23|272.89|269.99|17
1643920540000|2022-02-03 20:35:40|273.12|270.22|273.03|270.13|273.13|270.23|273.03|270.13|15
1643920550000|2022-02-03 20:35:50|273.04|270.14|272.98|270.08|273.05|270.15|272.98|270.08|7
1643920560000|2022-02-03 20:36:00|272.91|270.01|272.87|269.97|272.92|270.02|272.87|269.97|9
1643920570000|2022-02-03 20:36:10|272.88|269.98|272.84|269.94|272.88|269.98|272.81|269.91|12
1643920580000|2022-02-03 20:36:20|272.85|269.95|272.84|269.94|272.85|269.95|272.84|269.94|2
1643920590000|2022-02-03 20:36:30|272.85|269.95|272.82|269.92|272.87|269.97|272.82|269.92|16
1643920600000|2022-02-03 20:36:40|272.84|269.94|272.84|269.94|272.87|269.97|272.79|269.89|17
1643920610000|2022-02-03 20:36:50|272.83|269.93|272.81|269.91|272.85|269.95|272.76|269.86|21
1643920620000|2022-02-03 20:37:00|272.8|269.9|272.77|269.87|272.8|269.9|272.77|269.87|7
1643920630000|2022-02-03 20:37:10|272.78|269.88|272.84|269.94|272.85|269.95|272.78|269.88|15
1643920640000|2022-02-03 20:37:20|272.83|269.93|272.98|270.08|273.01|270.11|272.83|269.93|18
1643920650000|2022-02-03 20:37:30|272.97|270.07|272.99|270.09|272.99|270.09|272.95|270.05|11
1643920660000|2022-02-03 20:37:40|272.98|270.08|272.99|270.09|272.99|270.09|272.95|270.05|11
1643920670000|2022-02-03 20:37:50|272.98|270.08|273.02|270.12|273.03|270.13|272.97|270.07|13
1643920680000|2022-02-03 20:38:00|273.03|270.13|273.09|270.19|273.14|270.24|273.03|270.13|25
1643920690000|2022-02-03 20:38:10|273.08|270.18|272.93|270.03|273.08|270.18|272.93|270.03|22
1643920700000|2022-02-03 20:38:20|272.94|270.04|272.95|270.05|273.01|270.11|272.92|270.02|19
1643920710000|2022-02-03 20:38:30|272.96|270.06|272.94|270.04|272.96|270.06|272.92|270.02|10
1643920720000|2022-02-03 20:38:40|272.95|270.05|272.98|270.08|272.99|270.09|272.95|270.05|6
1643920730000|2022-02-03 20:38:50|272.99|270.09|273.01|270.11|273.01|270.11|272.98|270.08|8
1643920740000|2022-02-03 20:39:00|273.04|270.14|273.17|270.27|273.18|270.28|273.04|270.14|16
1643920750000|2022-02-03 20:39:10|273.15|270.25|273.71|270.81|273.87|270.97|273.14|270.24|26
1643920760000|2022-02-03 20:39:20|273.72|270.82|273.73|270.83|273.76|270.86|273.7|270.8|22
1643920770000|2022-02-03 20:39:30|273.74|270.84|273.82|270.92|273.85|270.95|273.73|270.83|20
1643920780000|2022-02-03 20:39:40|273.85|270.95|273.7|270.8|273.85|270.95|273.69|270.79|10
1643920790000|2022-02-03 20:39:50|273.69|270.79|273.69|270.79|273.72|270.82|273.67|270.77|16
1643920800000|2022-02-03 20:40:00|273.7|270.8|273.54|270.64|273.73|270.83|273.53|270.63|24
1643920810000|2022-02-03 20:40:10|273.55|270.65|273.61|270.71|273.61|270.71|273.54|270.64|23
1643920820000|2022-02-03 20:40:20|273.63|270.73|273.69|270.79|273.77|270.87|273.6|270.7|29
1643920830000|2022-02-03 20:40:30|273.7|270.8|273.71|270.81|273.71|270.81|273.64|270.74|18
1643920840000|2022-02-03 20:40:40|273.74|270.84|273.91|271.01|273.98|271.08|273.74|270.84|26
1643920850000|2022-02-03 20:40:50|273.92|271.02|273.92|271.02|273.93|271.03|273.76|270.86|20
1643920860000|2022-02-03 20:41:00|273.88|270.98|273.96|271.06|273.99|271.09|273.88|270.98|23
1643920870000|2022-02-03 20:41:10|273.95|271.05|274.13|271.23|274.15|271.25|273.95|271.05|25
1643920880000|2022-02-03 20:41:20|274.09|271.19|274.02|271.12|274.15|271.25|274|271.1|25
1643920890000|2022-02-03 20:41:30|274.03|271.13|274.05|271.15|274.07|271.17|274.03|271.13|10
1643920900000|2022-02-03 20:41:40|274.06|271.16|274.06|271.16|274.07|271.17|274.05|271.15|14
1643920910000|2022-02-03 20:41:50|274.05|271.15|274.01|271.11|274.07|271.17|273.99|271.09|10
1643920920000|2022-02-03 20:42:00|273.99|271.09|274.06|271.16|274.06|271.16|273.92|271.02|27
1643920930000|2022-02-03 20:42:10|274.05|271.15|274.06|271.16|274.18|271.28|274.02|271.12|25
1643920940000|2022-02-03 20:42:20|274.07|271.17|274.01|271.11|274.1|271.2|273.98|271.08|24
1643920950000|2022-02-03 20:42:30|274|271.1|273.98|271.08|274.01|271.11|273.94|271.04|12
1643920960000|2022-02-03 20:42:40|273.99|271.09|273.96|271.06|273.99|271.09|273.95|271.05|8
1643920970000|2022-02-03 20:42:50|273.94|271.04|274.09|271.19|274.11|271.21|273.93|271.03|15
1643920980000|2022-02-03 20:43:00|274.12|271.22|274.05|271.15|274.13|271.23|274.04|271.14|13
1643920990000|2022-02-03 20:43:10|274.07|271.17|274.03|271.13|274.07|271.17|274.02|271.12|11
1643921000000|2022-02-03 20:43:20|274.02|271.12|274.07|271.17|274.07|271.17|274.02|271.12|13
1643921010000|2022-02-03 20:43:30|274.02|271.12|274.03|271.13|274.04|271.14|274|271.1|8
1643921020000|2022-02-03 20:43:40|274.02|271.12|274.03|271.13|274.05|271.15|274.02|271.12|5
1643921030000|2022-02-03 20:43:50|274.04|271.14|274.05|271.15|274.05|271.15|274.04|271.14|2
1643921040000|2022-02-03 20:44:00|274.07|271.17|274|271.1|274.07|271.17|273.97|271.07|20
1643921050000|2022-02-03 20:44:10|274.01|271.11|274|271.1|274.04|271.14|274|271.1|6
1643921060000|2022-02-03 20:44:20|274.01|271.11|273.98|271.08|274.01|271.11|273.98|271.08|4
1643921070000|2022-02-03 20:44:30|273.97|271.07|273.95|271.05|273.98|271.08|273.95|271.05|10
1643921080000|2022-02-03 20:44:40|273.96|271.06|274.2|271.3|274.2|271.3|273.96|271.06|16
1643921090000|2022-02-03 20:44:50|274.21|271.31|274.21|271.31|274.22|271.32|274.21|271.31|9
1643921100000|2022-02-03 20:45:00|274.2|271.3|274.19|271.29|274.26|271.36|274.17|271.27|23
1643921110000|2022-02-03 20:45:10|274.23|271.33|274.08|271.18|274.23|271.33|274.08|271.18|16
1643921120000|2022-02-03 20:45:20|274.07|271.17|274.04|271.14|274.07|271.17|274|271.1|16
1643921130000|2022-02-03 20:45:30|274.06|271.16|273.78|270.88|274.06|271.16|273.75|270.85|25
1643921140000|2022-02-03 20:45:40|273.79|270.89|273.68|270.78|273.79|270.89|273.68|270.78|20
1643921150000|2022-02-03 20:45:50|273.73|270.83|273.68|270.78|273.73|270.83|273.66|270.76|18
1643921160000|2022-02-03 20:46:00|273.69|270.79|273.64|270.74|273.69|270.79|273.64|270.74|5
1643921170000|2022-02-03 20:46:10|273.65|270.75|273.67|270.77|273.71|270.81|273.64|270.74|17
1643921180000|2022-02-03 20:46:20|273.68|270.78|273.68|270.78|273.7|270.8|273.64|270.74|18
1643921190000|2022-02-03 20:46:30|273.63|270.73|273.68|270.78|273.68|270.78|273.63|270.73|8
1643921200000|2022-02-03 20:46:40|273.67|270.77|273.68|270.78|273.68|270.78|273.66|270.76|8
1643921210000|2022-02-03 20:46:50|273.69|270.79|273.68|270.78|273.69|270.79|273.65|270.75|9
1643921220000|2022-02-03 20:47:00|273.7|270.8|273.71|270.81|273.73|270.83|273.64|270.74|9
1643921230000|2022-02-03 20:47:10|273.69|270.79|273.73|270.83|273.78|270.88|273.67|270.77|16
1643921240000|2022-02-03 20:47:20|273.69|270.79|273.67|270.77|273.76|270.86|273.65|270.75|18
1643921250000|2022-02-03 20:47:30|273.66|270.76|273.69|270.79|273.71|270.81|273.65|270.75|10
1643921260000|2022-02-03 20:47:40|273.7|270.8|273.67|270.77|273.7|270.8|273.67|270.77|5
1643921270000|2022-02-03 20:47:50|273.68|270.78|273.69|270.79|273.7|270.8|273.67|270.77|7
1643921280000|2022-02-03 20:48:00|273.68|270.78|273.8|270.9|273.8|270.9|273.65|270.75|8
1643921290000|2022-02-03 20:48:10|273.78|270.88|273.76|270.86|273.82|270.92|273.76|270.86|13
1643921300000|2022-02-03 20:48:20|273.77|270.87|273.8|270.9|273.82|270.92|273.76|270.86|11
1643921310000|2022-02-03 20:48:30|273.81|270.91|273.84|270.94|273.84|270.94|273.79|270.89|8
1643921320000|2022-02-03 20:48:40|273.86|270.96|273.92|271.02|274.01|271.11|273.81|270.91|24
1643921330000|2022-02-03 20:48:50|273.93|271.03|273.93|271.03|273.95|271.05|273.93|271.03|3
1643921340000|2022-02-03 20:49:00|273.92|271.02|273.93|271.03|273.93|271.03|273.91|271.01|8
1643921350000|2022-02-03 20:49:10|273.92|271.02|273.95|271.05|273.98|271.08|273.92|271.02|12
1643921360000|2022-02-03 20:49:20|273.94|271.04|274.24|271.34|274.29|271.39|273.94|271.04|30
1643921370000|2022-02-03 20:49:30|274.25|271.35|274.15|271.25|274.25|271.35|274.12|271.22|16
1643921380000|2022-02-03 20:49:40|274.14|271.24|274.1|271.2|274.15|271.25|274.08|271.18|15
1643921390000|2022-02-03 20:49:50|274.09|271.19|274.04|271.14|274.1|271.2|274.03|271.13|11
1643921400000|2022-02-03 20:50:00|274.03|271.13|273.75|270.85|274.05|271.15|273.75|270.85|31
1643921410000|2022-02-03 20:50:10|273.72|270.82|273.7|270.8|273.72|270.82|273.65|270.75|24
1643921420000|2022-02-03 20:50:20|273.69|270.79|273.65|270.75|273.69|270.79|273.62|270.72|15
1643921430000|2022-02-03 20:50:30|273.66|270.76|273.7|270.8|273.7|270.8|273.65|270.75|8
1643921440000|2022-02-03 20:50:40|273.69|270.79|273.62|270.72|273.7|270.8|273.62|270.72|5
1643921450000|2022-02-03 20:50:50|273.63|270.73|273.67|270.77|273.72|270.82|273.63|270.73|14
1643921460000|2022-02-03 20:51:00|273.68|270.78|273.58|270.68|273.69|270.79|273.58|270.68|13
1643921470000|2022-02-03 20:51:10|273.57|270.67|273.58|270.68|273.59|270.69|273.56|270.66|10
1643921480000|2022-02-03 20:51:20|273.59|270.69|273.62|270.72|273.71|270.81|273.55|270.65|14
1643921490000|2022-02-03 20:51:30|273.61|270.71|273.5|270.6|273.64|270.74|273.47|270.57|24
1643921500000|2022-02-03 20:51:40|273.49|270.59|273.5|270.6|273.54|270.64|273.49|270.59|12
1643921510000|2022-02-03 20:51:50|273.52|270.62|273.51|270.61|273.52|270.62|273.49|270.59|11
1643921520000|2022-02-03 20:52:00|273.5|270.6|273.61|270.71|273.61|270.71|273.5|270.6|9
1643921530000|2022-02-03 20:52:10|273.6|270.7|273.58|270.68|273.6|270.7|273.58|270.68|3
1643921540000|2022-02-03 20:52:20|273.57|270.67|273.56|270.66|273.58|270.68|273.52|270.62|13
1643921550000|2022-02-03 20:52:30|273.55|270.65|273.57|270.67|273.57|270.67|273.55|270.65|3
1643921560000|2022-02-03 20:52:40|273.56|270.66|273.59|270.69|273.61|270.71|273.56|270.66|9
1643921570000|2022-02-03 20:52:50|273.6|270.7|273.71|270.81|273.72|270.82|273.54|270.64|14
1643921580000|2022-02-03 20:53:00|273.72|270.82|273.67|270.77|273.72|270.82|273.67|270.77|7
1643921590000|2022-02-03 20:53:10|273.66|270.76|273.68|270.78|273.71|270.81|273.65|270.75|14
1643921600000|2022-02-03 20:53:20|273.67|270.77|273.67|270.77|273.68|270.78|273.66|270.76|6
1643921610000|2022-02-03 20:53:30|273.65|270.75|273.66|270.76|273.7|270.8|273.65|270.75|3
1643921620000|2022-02-03 20:53:40|273.65|270.75|273.5|270.6|273.65|270.75|273.48|270.58|20
1643921630000|2022-02-03 20:53:50|273.51|270.61|273.51|270.61|273.55|270.65|273.44|270.54|10
1643921640000|2022-02-03 20:54:00|273.49|270.59|273.37|270.47|273.49|270.59|273.36|270.46|21
1643921650000|2022-02-03 20:54:10|273.35|270.45|273.29|270.39|273.38|270.48|273.21|270.31|27
1643921660000|2022-02-03 20:54:20|273.26|270.36|273.35|270.45|273.35|270.45|273.24|270.34|18
1643921670000|2022-02-03 20:54:30|273.27|270.37|273.34|270.44|273.35|270.45|273.26|270.36|25
1643921680000|2022-02-03 20:54:40|273.33|270.43|273.27|270.37|273.37|270.47|273.22|270.32|26
1643921690000|2022-02-03 20:54:50|273.29|270.39|273.22|270.32|273.29|270.39|273.15|270.25|25
1643921700000|2022-02-03 20:55:00|273.23|270.33|273.57|270.67|273.57|270.67|273.22|270.32|19
1643921710000|2022-02-03 20:55:10|273.58|270.68|274.01|271.11|274.02|271.12|273.58|270.68|21
1643921720000|2022-02-03 20:55:20|274|271.1|274.02|271.12|274.06|271.16|273.98|271.08|12
1643921730000|2022-02-03 20:55:30|274.01|271.11|274.13|271.23|274.13|271.23|273.95|271.05|18
1643921740000|2022-02-03 20:55:40|274.2|271.3|274.2|271.3|274.2|271.3|274.18|271.28|7
1643921750000|2022-02-03 20:55:50|274.19|271.29|274.45|271.55|274.51|271.61|274.15|271.25|24
1643921760000|2022-02-03 20:56:00|274.42|271.52|274.38|271.48|274.45|271.55|274.37|271.47|32
1643921770000|2022-02-03 20:56:10|274.39|271.49|274.36|271.46|274.45|271.55|274.28|271.38|25
1643921780000|2022-02-03 20:56:20|274.35|271.45|274.27|271.37|274.36|271.46|274.26|271.36|23
1643921790000|2022-02-03 20:56:30|274.26|271.36|274.16|271.26|274.27|271.37|274.11|271.21|19
1643921800000|2022-02-03 20:56:40|274.17|271.27|274.2|271.3|274.2|271.3|274.17|271.27|14
1643921810000|2022-02-03 20:56:50|274.21|271.31|274.26|271.36|274.26|271.36|274.2|271.3|14
1643921820000|2022-02-03 20:57:00|274.25|271.35|274.05|271.15|274.26|271.36|274.05|271.15|24
1643921830000|2022-02-03 20:57:10|274.04|271.14|274.03|271.13|274.05|271.15|273.94|271.04|18
1643921840000|2022-02-03 20:57:20|274.05|271.15|274.05|271.15|274.07|271.17|273.95|271.05|25
1643921850000|2022-02-03 20:57:30|274.07|271.17|274.18|271.28|274.2|271.3|274.07|271.17|22
1643921860000|2022-02-03 20:57:40|274.19|271.29|274.19|271.29|274.19|271.29|274.17|271.27|10
1643921870000|2022-02-03 20:57:50|274.18|271.28|274.09|271.19|274.19|271.29|274.08|271.18|15
1643921880000|2022-02-03 20:58:00|274.07|271.17|274.05|271.15|274.12|271.22|274.04|271.14|16
1643921890000|2022-02-03 20:58:10|274|271.1|274.07|271.17|274.07|271.17|274|271.1|17
1643921900000|2022-02-03 20:58:20|274.04|271.14|274.1|271.2|274.12|271.22|274.04|271.14|13
1643921910000|2022-02-03 20:58:30|274.09|271.19|274.09|271.19|274.1|271.2|274.01|271.11|15
1643921920000|2022-02-03 20:58:40|274.01|271.11|274.09|271.19|274.1|271.2|273.98|271.08|13
1643921930000|2022-02-03 20:58:50|274.03|271.13|274.18|271.28|274.19|271.29|273.96|271.06|14
1643921940000|2022-02-03 20:59:00|274.16|271.26|273.95|271.05|274.16|271.26|273.93|271.03|23
1643921950000|2022-02-03 20:59:10|273.93|271.03|274.06|271.16|274.07|271.17|273.92|271.02|17
1643921960000|2022-02-03 20:59:20|274.05|271.15|273.99|271.09|274.07|271.17|273.98|271.08|21
1643921970000|2022-02-03 20:59:30|273.96|271.06|273.97|271.07|273.99|271.09|273.96|271.06|7
1643921980000|2022-02-03 20:59:40|273.98|271.08|273.99|271.09|274.01|271.11|273.98|271.08|5
1643921990000|2022-02-03 20:59:50|273.98|271.08|273.97|271.07|273.98|271.08|273.94|271.04|9
1643922000000|2022-02-03 21:00:00|273.98|271.08|274.17|271.27|274.17|271.27|273.98|271.08|12
1643922010000|2022-02-03 21:00:10|274.18|271.28|274.33|271.43|274.33|271.43|274.17|271.27|14
1643922020000|2022-02-03 21:00:20|274.34|271.44|274.5|271.6|274.5|271.6|274.33|271.43|22
1643922030000|2022-02-03 21:00:30|274.49|271.59|275.14|272.24|275.18|272.28|274.46|271.56|25
1643922040000|2022-02-03 21:00:40|275.04|272.14|275.83|272.93|275.83|272.93|275.04|272.14|28
1643922050000|2022-02-03 21:00:50|275.84|272.94|275.7|272.8|275.86|272.96|275.65|272.75|14
1643922060000|2022-02-03 21:01:00|275.71|272.81|276.53|273.63|276.55|273.65|275.7|272.8|28
1643922070000|2022-02-03 21:01:10|276.54|273.64|277.49|274.59|277.61|274.71|276.46|273.56|37
1643922080000|2022-02-03 21:01:20|277.51|274.61|277.17|274.27|277.85|274.95|277.16|274.26|34
1643922090000|2022-02-03 21:01:30|277.19|274.29|277.04|274.14|277.25|274.35|277.01|274.11|34
1643922100000|2022-02-03 21:01:40|277.03|274.13|277.4|274.5|277.64|274.74|277.03|274.13|33
1643922110000|2022-02-03 21:01:50|277.42|274.52|277.35|274.45|277.42|274.52|277.3|274.4|23
1643922120000|2022-02-03 21:02:00|277.36|274.46|277.64|274.74|277.64|274.74|277.34|274.44|25
1643922130000|2022-02-03 21:02:10|277.65|274.75|277.65|274.75|277.86|274.96|277.48|274.58|30
1643922140000|2022-02-03 21:02:20|277.63|274.73|277.39|274.49|277.64|274.74|277.32|274.42|32
1643922150000|2022-02-03 21:02:30|277.44|274.54|277.44|274.54|277.5|274.6|277.44|274.54|20
1643922160000|2022-02-03 21:02:40|277.45|274.55|277.54|274.64|277.6|274.7|277.42|274.52|28
1643922170000|2022-02-03 21:02:50|277.51|274.61|277.91|275.01|277.91|275.01|277.49|274.59|32
1643922180000|2022-02-03 21:03:00|277.9|275|277.91|275.01|278.11|275.21|277.84|274.94|32
1643922190000|2022-02-03 21:03:10|277.9|275|277.67|274.77|277.97|275.07|277.66|274.76|34
1643922200000|2022-02-03 21:03:20|277.66|274.76|277.73|274.83|277.81|274.91|277.64|274.74|33
1643922210000|2022-02-03 21:03:30|277.72|274.82|277.56|274.66|277.73|274.83|277.5|274.6|33
1643922220000|2022-02-03 21:03:40|277.54|274.64|277.5|274.6|277.61|274.71|277.38|274.48|23
1643922230000|2022-02-03 21:03:50|277.48|274.58|277.64|274.74|277.69|274.79|277.47|274.57|28
1643922240000|2022-02-03 21:04:00|277.65|274.75|277.72|274.82|277.86|274.96|277.65|274.75|17
1643922250000|2022-02-03 21:04:10|277.74|274.84|277.62|274.72|277.78|274.88|277.57|274.67|25
1643922260000|2022-02-03 21:04:20|277.61|274.71|277.56|274.66|277.65|274.75|277.56|274.66|19
1643922270000|2022-02-03 21:04:30|277.6|274.7|277.77|274.87|277.8|274.9|277.6|274.7|17
1643922280000|2022-02-03 21:04:40|277.78|274.88|277.68|274.78|277.84|274.94|277.68|274.78|25
1643922290000|2022-02-03 21:04:50|277.67|274.77|277.67|274.77|277.7|274.8|277.65|274.75|17
1643922300000|2022-02-03 21:05:00|277.66|274.76|277.51|274.61|277.66|274.76|277.5|274.6|12
1643922310000|2022-02-03 21:05:10|277.5|274.6|277.44|274.54|277.52|274.62|277.44|274.54|21
1643922320000|2022-02-03 21:05:20|277.45|274.55|277.31|274.41|277.49|274.59|277.29|274.39|25
1643922330000|2022-02-03 21:05:30|277.3|274.4|277.27|274.37|277.3|274.4|277.21|274.31|19
1643922340000|2022-02-03 21:05:40|277.25|274.35|277.23|274.33|277.28|274.38|277.21|274.31|20
1643922350000|2022-02-03 21:05:50|277.21|274.31|277.09|274.19|277.21|274.31|277.08|274.18|12
1643922360000|2022-02-03 21:06:00|277|274.1|276.95|274.05|277.01|274.11|276.94|274.04|14
1643922370000|2022-02-03 21:06:10|276.94|274.04|276.89|273.99|276.99|274.09|276.8|273.9|27
1643922380000|2022-02-03 21:06:20|276.9|274|276.88|273.98|276.9|274|276.8|273.9|23
1643922390000|2022-02-03 21:06:30|276.83|273.93|276.81|273.91|276.88|273.98|276.81|273.91|25
1643922400000|2022-02-03 21:06:40|276.82|273.92|276.78|273.88|276.85|273.95|276.76|273.86|21
1643922410000|2022-02-03 21:06:50|276.77|273.87|276.69|273.79|276.77|273.87|276.69|273.79|9
1643922420000|2022-02-03 21:07:00|276.71|273.81|276.98|274.08|277.01|274.11|276.65|273.75|24
1643922430000|2022-02-03 21:07:10|277|274.1|276.85|273.95|277.1|274.2|276.85|273.95|31
1643922440000|2022-02-03 21:07:20|276.86|273.96|276.87|273.97|276.88|273.98|276.84|273.94|20
1643922450000|2022-02-03 21:07:30|276.86|273.96|277.1|274.2|277.11|274.21|276.85|273.95|21
1643922460000|2022-02-03 21:07:40|277.11|274.21|276.97|274.07|277.11|274.21|276.92|274.02|27
1643922470000|2022-02-03 21:07:50|276.98|274.08|276.95|274.05|277.03|274.13|276.91|274.01|27
1643922480000|2022-02-03 21:08:00|276.93|274.03|276.95|274.05|277.06|274.16|276.91|274.01|27
1643922490000|2022-02-03 21:08:10|276.96|274.06|277.2|274.3|277.32|274.42|276.96|274.06|30
1643922500000|2022-02-03 21:08:20|277.19|274.29|277.21|274.31|277.22|274.32|277.13|274.23|13
1643922510000|2022-02-03 21:08:30|277.2|274.3|277.09|274.19|277.21|274.31|277.07|274.17|15
1643922520000|2022-02-03 21:08:40|277.08|274.18|277.06|274.16|277.1|274.2|277|274.1|17
1643922530000|2022-02-03 21:08:50|277.07|274.17|277.04|274.14|277.18|274.28|277.02|274.12|24
1643922540000|2022-02-03 21:09:00|277.03|274.13|276.98|274.08|277.03|274.13|276.96|274.06|15
1643922550000|2022-02-03 21:09:10|276.97|274.07|276.88|273.98|276.97|274.07|276.85|273.95|20
1643922560000|2022-02-03 21:09:20|276.86|273.96|276.82|273.92|276.92|274.02|276.81|273.91|14
1643922570000|2022-02-03 21:09:30|276.8|273.9|276.76|273.86|276.81|273.91|276.75|273.85|12
1643922580000|2022-02-03 21:09:40|276.75|273.85|276.96|274.06|276.96|274.06|276.75|273.85|20
1643922590000|2022-02-03 21:09:50|276.95|274.05|276.78|273.88|276.95|274.05|276.78|273.88|10
1643922600000|2022-02-03 21:10:00|276.77|273.87|276.68|273.78|276.81|273.91|276.67|273.77|21
1643922610000|2022-02-03 21:10:10|276.76|273.86|276.75|273.85|276.8|273.9|276.73|273.83|20
1643922620000|2022-02-03 21:10:20|276.76|273.86|276.75|273.85|276.8|273.9|276.75|273.85|9
1643922630000|2022-02-03 21:10:30|276.76|273.86|276.71|273.81|276.76|273.86|276.71|273.81|10
1643922640000|2022-02-03 21:10:40|276.72|273.82|276.98|274.08|276.98|274.08|276.71|273.81|23
1643922650000|2022-02-03 21:10:50|277.08|274.18|276.95|274.05|277.08|274.18|276.9|274|31
1643922660000|2022-02-03 21:11:00|276.97|274.07|276.98|274.08|277.04|274.14|276.87|273.97|31
1643922670000|2022-02-03 21:11:10|276.97|274.07|276.9|274|276.97|274.07|276.89|273.99|17
1643922680000|2022-02-03 21:11:20|276.91|274.01|276.83|273.93|276.91|274.01|276.83|273.93|17
1643922690000|2022-02-03 21:11:30|276.84|273.94|276.79|273.89|276.84|273.94|276.78|273.88|9
1643922700000|2022-02-03 21:11:40|276.78|273.88|276.76|273.86|276.79|273.89|276.75|273.85|10
1643922710000|2022-02-03 21:11:50|276.75|273.85|276.87|273.97|276.87|273.97|276.73|273.83|28
1643922720000|2022-02-03 21:12:00|276.88|273.98|276.83|273.93|276.89|273.99|276.83|273.93|23
1643922730000|2022-02-03 21:12:10|276.85|273.95|276.72|273.82|276.85|273.95|276.72|273.82|16
1643922740000|2022-02-03 21:12:20|276.75|273.85|276.67|273.77|276.78|273.88|276.66|273.76|18
1643922750000|2022-02-03 21:12:30|276.66|273.76|276.65|273.75|276.67|273.77|276.65|273.75|7
1643922760000|2022-02-03 21:12:40|276.66|273.76|276.62|273.72|276.66|273.76|276.62|273.72|8
1643922770000|2022-02-03 21:12:50|276.63|273.73|276.63|273.73|276.63|273.73|276.62|273.72|3
1643922780000|2022-02-03 21:13:00|276.62|273.72|276.63|273.73|276.65|273.75|276.62|273.72|13
1643922790000|2022-02-03 21:13:10|276.64|273.74|276.58|273.68|276.64|273.74|276.57|273.67|22
1643922800000|2022-02-03 21:13:20|276.62|273.72|276.53|273.63|276.63|273.73|276.51|273.61|17
1643922810000|2022-02-03 21:13:30|276.51|273.61|276.59|273.69|276.59|273.69|276.47|273.57|11
1643922820000|2022-02-03 21:13:40|276.58|273.68|276.47|273.57|276.59|273.69|276.47|273.57|7
1643922830000|2022-02-03 21:13:50|276.45|273.55|276.47|273.57|276.47|273.57|276.43|273.53|14
1643922840000|2022-02-03 21:14:00|276.46|273.56|276.44|273.54|276.47|273.57|276.43|273.53|6
1643922850000|2022-02-03 21:14:10|276.43|273.53|276.43|273.53|276.45|273.55|276.4|273.5|12
1643922860000|2022-02-03 21:14:20|276.42|273.52|276.43|273.53|276.45|273.55|276.39|273.49|12
1643922870000|2022-02-03 21:14:30|276.44|273.54|276.42|273.52|276.45|273.55|276.42|273.52|5
1643922880000|2022-02-03 21:14:40|276.43|273.53|276.48|273.58|276.51|273.61|276.43|273.53|12
1643922890000|2022-02-03 21:14:50|276.5|273.6|276.56|273.66|276.56|273.66|276.49|273.59|8
1643922900000|2022-02-03 21:15:00|276.54|273.64|276.46|273.56|276.58|273.68|276.45|273.55|15
1643922910000|2022-02-03 21:15:10|276.51|273.61|276.53|273.63|276.55|273.65|276.51|273.61|13
1643922920000|2022-02-03 21:15:20|276.5|273.6|276.58|273.68|276.58|273.68|276.5|273.6|11
1643922930000|2022-02-03 21:15:30|276.59|273.69|276.79|273.89|276.79|273.89|276.59|273.69|24
1643922940000|2022-02-03 21:15:40|276.8|273.9|276.87|273.97|276.92|274.02|276.77|273.87|23
1643922950000|2022-02-03 21:15:50|276.88|273.98|276.9|274|276.95|274.05|276.88|273.98|12
1643922960000|2022-02-03 21:16:00|276.89|273.99|276.9|274|276.9|274|276.81|273.91|9
1643922970000|2022-02-03 21:16:10|276.89|273.99|277.04|274.14|277.08|274.18|276.88|273.98|23
1643922980000|2022-02-03 21:16:20|277.21|274.31|277.21|274.31|277.24|274.34|277.16|274.26|10
1643922990000|2022-02-03 21:16:30|277.22|274.32|277.19|274.29|277.24|274.34|277.19|274.29|12
1643923000000|2022-02-03 21:16:40|277.18|274.28|277.15|274.25|277.18|274.28|277.15|274.25|10
1643923010000|2022-02-03 21:16:50|277.14|274.24|277.25|274.35|277.25|274.35|277.14|274.24|9
1643923020000|2022-02-03 21:17:00|277.23|274.33|277.3|274.4|277.3|274.4|277.23|274.33|8
1643923030000|2022-02-03 21:17:10|277.28|274.38|277.76|274.86|277.77|274.87|277.28|274.38|25
1643923040000|2022-02-03 21:17:20|277.75|274.85|277.74|274.84|277.91|275.01|277.73|274.83|21
1643923050000|2022-02-03 21:17:30|277.83|274.93|277.9|275|277.9|275|277.69|274.79|27
1643923060000|2022-02-03 21:17:40|277.91|275.01|277.91|275.01|278.02|275.12|277.9|275|28
1643923070000|2022-02-03 21:17:50|277.93|275.03|277.91|275.01|277.98|275.08|277.9|275|22
1643923080000|2022-02-03 21:18:00|277.95|275.05|278.14|275.24|278.15|275.25|277.94|275.04|16
1643923090000|2022-02-03 21:18:10|278.15|275.25|278.14|275.24|278.19|275.29|278.01|275.11|19
1643923100000|2022-02-03 21:18:20|278.15|275.25|278.08|275.18|278.16|275.26|278.01|275.11|11
1643923110000|2022-02-03 21:18:30|278.09|275.19|278.09|275.19|278.1|275.2|278.08|275.18|14
1643923120000|2022-02-03 21:18:40|278.1|275.2|278.05|275.15|278.16|275.26|278.01|275.11|20
1643923130000|2022-02-03 21:18:50|278.06|275.16|278.22|275.32|278.22|275.32|278.04|275.14|22
1643923140000|2022-02-03 21:19:00|278.23|275.33|278.29|275.39|278.34|275.44|278.22|275.32|15
1643923150000|2022-02-03 21:19:10|278.26|275.36|278.23|275.33|278.3|275.4|278.19|275.29|21
1643923160000|2022-02-03 21:19:20|278.24|275.34|278.19|275.29|278.26|275.36|278.12|275.22|23
1643923170000|2022-02-03 21:19:30|278.27|275.37|278.3|275.4|278.32|275.42|278.2|275.3|23
1643923180000|2022-02-03 21:19:40|278.31|275.41|278.24|275.34|278.33|275.43|278.24|275.34|17
1643923190000|2022-02-03 21:19:50|278.22|275.32|278.21|275.31|278.23|275.33|278.2|275.3|16
1643923200000|2022-02-03 21:20:00|278.2|275.3|278.15|275.25|278.21|275.31|278.15|275.25|10
1643923210000|2022-02-03 21:20:10|278.11|275.21|278.05|275.15|278.13|275.23|278.05|275.15|14
1643923220000|2022-02-03 21:20:20|278.04|275.14|277.78|274.88|278.04|275.14|277.76|274.86|23
1643923230000|2022-02-03 21:20:30|277.77|274.87|277.79|274.89|277.79|274.89|277.75|274.85|15
1643923240000|2022-02-03 21:20:40|277.78|274.88|277.71|274.81|277.78|274.88|277.7|274.8|24
1643923250000|2022-02-03 21:20:50|277.7|274.8|277.71|274.81|277.74|274.84|277.66|274.76|12
1643923260000|2022-02-03 21:21:00|277.7|274.8|277.68|274.78|277.73|274.83|277.68|274.78|9
1643923270000|2022-02-03 21:21:10|277.67|274.77|277.62|274.72|277.69|274.79|277.62|274.72|15
1643923280000|2022-02-03 21:21:20|277.63|274.73|277.68|274.78|277.68|274.78|277.59|274.69|12
1643923290000|2022-02-03 21:21:30|277.67|274.77|277.65|274.75|277.68|274.78|277.65|274.75|14
1643923300000|2022-02-03 21:21:40|277.63|274.73|277.63|274.73|277.63|274.73|277.63|274.73|1
1643923310000|2022-02-03 21:21:50|277.64|274.74|277.49|274.59|277.66|274.76|277.49|274.59|20
1643923320000|2022-02-03 21:22:00|277.43|274.53|277.5|274.6|277.5|274.6|277.43|274.53|17
1643923330000|2022-02-03 21:22:10|277.53|274.63|277.3|274.4|277.53|274.63|277.28|274.38|28
1643923340000|2022-02-03 21:22:20|277.33|274.43|277.32|274.42|277.33|274.43|277.21|274.31|23
1643923350000|2022-02-03 21:22:30|277.3|274.4|277.31|274.41|277.4|274.5|277.28|274.38|25
1643923360000|2022-02-03 21:22:40|277.32|274.42|277.33|274.43|277.35|274.45|277.32|274.42|5
1643923370000|2022-02-03 21:22:50|277.31|274.41|277.28|274.38|277.33|274.43|277.25|274.35|14
1643923380000|2022-02-03 21:23:00|277.27|274.37|277.27|274.37|277.27|274.37|277.27|274.37|1
1643923390000|2022-02-03 21:23:10|277.29|274.39|277.28|274.38|277.29|274.39|277.27|274.37|3
1643923400000|2022-02-03 21:23:20|277.27|274.37|277.25|274.35|277.27|274.37|277.25|274.35|2
1643923410000|2022-02-03 21:23:30|277.26|274.36|277.25|274.35|277.26|274.36|277.25|274.35|4
1643923420000|2022-02-03 21:23:40|277.26|274.36|277.26|274.36|277.27|274.37|277.23|274.33|11
1643923430000|2022-02-03 21:23:50|277.24|274.34|277.24|274.34|277.24|274.34|277.24|274.34|1
1643923440000|2022-02-03 21:24:00|277.23|274.33|277.31|274.41|277.31|274.41|277.23|274.33|6
1643923450000|2022-02-03 21:24:10|277.24|274.34|277.24|274.34|277.25|274.35|277.24|274.34|9
1643923460000|2022-02-03 21:24:20|277.25|274.35|277.26|274.36|277.26|274.36|277.25|274.35|2
1643923470000|2022-02-03 21:24:30|277.27|274.37|277.27|274.37|277.28|274.38|277.27|274.37|3
1643923490000|2022-02-03 21:24:50|277.31|274.41|277.24|274.34|277.31|274.41|277.2|274.3|11
1643923500000|2022-02-03 21:25:00|277.23|274.33|277.28|274.38|277.28|274.38|277.21|274.31|12
1643923510000|2022-02-03 21:25:10|277.29|274.39|277.22|274.32|277.3|274.4|277.21|274.31|14
1643923520000|2022-02-03 21:25:20|277.21|274.31|277.22|274.32|277.22|274.32|277.21|274.31|2
1643923530000|2022-02-03 21:25:30|277.2|274.3|277.23|274.33|277.24|274.34|277.2|274.3|10
1643923540000|2022-02-03 21:25:40|277.24|274.34|277.18|274.28|277.24|274.34|277.18|274.28|4
1643923550000|2022-02-03 21:25:50|277.17|274.27|277.08|274.18|277.17|274.27|277.01|274.11|17
1643923560000|2022-02-03 21:26:00|277.02|274.12|277.08|274.18|277.09|274.19|277.02|274.12|11
1643923570000|2022-02-03 21:26:10|277.07|274.17|277.02|274.12|277.08|274.18|277|274.1|13
1643923580000|2022-02-03 21:26:20|277.01|274.11|277.06|274.16|277.06|274.16|277.01|274.11|10
1643923590000|2022-02-03 21:26:30|277.07|274.17|277.13|274.23|277.15|274.25|277.03|274.13|8
1643923600000|2022-02-03 21:26:40|277.14|274.24|277.12|274.22|277.14|274.24|277.12|274.22|8
1643923610000|2022-02-03 21:26:50|277.03|274.13|277.08|274.18|277.09|274.19|277.03|274.13|7
1643923620000|2022-02-03 21:27:00|277.07|274.17|277.07|274.17|277.09|274.19|277.04|274.14|8
1643923630000|2022-02-03 21:27:10|277.1|274.2|277.06|274.16|277.1|274.2|277.06|274.16|13
1643923640000|2022-02-03 21:27:20|277.05|274.15|277.06|274.16|277.06|274.16|277.05|274.15|4
1643923650000|2022-02-03 21:27:30|277.05|274.15|277.08|274.18|277.08|274.18|277.05|274.15|17
1643923660000|2022-02-03 21:27:40|277.09|274.19|277.08|274.18|277.09|274.19|277.08|274.18|6
1643923670000|2022-02-03 21:27:50|277.07|274.17|277.06|274.16|277.07|274.17|277.06|274.16|2
1643923680000|2022-02-03 21:28:00|277.07|274.17|277.08|274.18|277.08|274.18|277.06|274.16|3
1643923690000|2022-02-03 21:28:10|277.07|274.17|277.11|274.21|277.11|274.21|277.07|274.17|8
1643923700000|2022-02-03 21:28:20|277.1|274.2|277.12|274.22|277.14|274.24|277.1|274.2|5
1643923710000|2022-02-03 21:28:30|277.14|274.24|277.1|274.2|277.14|274.24|277.06|274.16|11
1643923720000|2022-02-03 21:28:40|277.09|274.19|277.13|274.23|277.16|274.26|277.07|274.17|15
1643923730000|2022-02-03 21:28:50|277.15|274.25|277.19|274.29|277.27|274.37|277.15|274.25|14
1643923740000|2022-02-03 21:29:00|277.18|274.28|277.1|274.2|277.21|274.31|277.1|274.2|12
1643923750000|2022-02-03 21:29:10|277.09|274.19|277.09|274.19|277.1|274.2|277.09|274.19|7
1643923760000|2022-02-03 21:29:20|277.1|274.2|277.12|274.22|277.12|274.22|277.09|274.19|4
1643923770000|2022-02-03 21:29:30|277.09|274.19|277.08|274.18|277.09|274.19|277.07|274.17|4
1643923780000|2022-02-03 21:29:40|277.09|274.19|277.09|274.19|277.09|274.19|277.08|274.18|3
1643923800000|2022-02-03 21:30:00|277.1|274.2|277.22|274.32|277.3|274.4|277.1|274.2|20
1643923810000|2022-02-03 21:30:10|277.23|274.33|277.28|274.38|277.31|274.41|277.19|274.29|21
1643923820000|2022-02-03 21:30:20|277.29|274.39|277.37|274.47|277.37|274.47|277.29|274.39|7
1643923830000|2022-02-03 21:30:30|277.39|274.49|277.42|274.52|277.48|274.58|277.39|274.49|15
1643923840000|2022-02-03 21:30:40|277.44|274.54|277.27|274.37|277.44|274.54|277.26|274.36|26
1643923850000|2022-02-03 21:30:50|277.28|274.38|277.26|274.36|277.28|274.38|277.26|274.36|9
1643923860000|2022-02-03 21:31:00|277.27|274.37|277.28|274.38|277.28|274.38|277.27|274.37|2
1643923870000|2022-02-03 21:31:10|277.29|274.39|277.36|274.46|277.36|274.46|277.29|274.39|7
1643923880000|2022-02-03 21:31:20|277.35|274.45|277.38|274.48|277.38|274.48|277.35|274.45|2
1643923890000|2022-02-03 21:31:30|277.36|274.46|277.37|274.47|277.44|274.54|277.36|274.46|5
1643923900000|2022-02-03 21:31:40|277.42|274.52|277.47|274.57|277.53|274.63|277.42|274.52|16
1643923910000|2022-02-03 21:31:50|277.37|274.47|277.48|274.58|277.52|274.62|277.37|274.47|19
1643923920000|2022-02-03 21:32:00|277.49|274.59|277.55|274.65|277.56|274.66|277.46|274.56|15
1643923930000|2022-02-03 21:32:10|277.56|274.66|277.76|274.86|277.76|274.86|277.55|274.65|12
1643923940000|2022-02-03 21:32:20|277.74|274.84|277.68|274.78|277.76|274.86|277.65|274.75|17
1643923950000|2022-02-03 21:32:30|277.67|274.77|277.62|274.72|277.7|274.8|277.55|274.65|18
1643923960000|2022-02-03 21:32:40|277.58|274.68|277.53|274.63|277.62|274.72|277.53|274.63|8
1643923970000|2022-02-03 21:32:50|277.56|274.66|277.56|274.66|277.59|274.69|277.55|274.65|5
1643923980000|2022-02-03 21:33:00|277.57|274.67|277.57|274.67|277.57|274.67|277.55|274.65|4
1643923990000|2022-02-03 21:33:10|277.6|274.7|277.66|274.76|277.67|274.77|277.58|274.68|9
1643924000000|2022-02-03 21:33:20|277.67|274.77|277.67|274.77|277.67|274.77|277.67|274.77|1
1643924010000|2022-02-03 21:33:30|277.65|274.75|277.65|274.75|277.66|274.76|277.64|274.74|5
1643924020000|2022-02-03 21:33:40|277.66|274.76|277.66|274.76|277.67|274.77|277.63|274.73|11
1643924030000|2022-02-03 21:33:50|277.67|274.77|277.81|274.91|277.81|274.91|277.67|274.77|11
1643924040000|2022-02-03 21:34:00|277.72|274.82|277.74|274.84|277.81|274.91|277.66|274.76|15
1643924050000|2022-02-03 21:34:10|277.7|274.8|277.68|274.78|277.7|274.8|277.68|274.78|3
1643924060000|2022-02-03 21:34:20|277.67|274.77|277.59|274.69|277.68|274.78|277.59|274.69|8
1643924070000|2022-02-03 21:34:30|277.57|274.67|277.5|274.6|277.57|274.67|277.48|274.58|12
1643924080000|2022-02-03 21:34:40|277.53|274.63|277.47|274.57|277.55|274.65|277.47|274.57|16
1643924090000|2022-02-03 21:34:50|277.49|274.59|277.47|274.57|277.49|274.59|277.46|274.56|6
1643924100000|2022-02-03 21:35:00|277.46|274.56|277.66|274.76|277.68|274.78|277.46|274.56|18
1643924110000|2022-02-03 21:35:10|277.61|274.71|277.57|274.67|277.63|274.73|277.54|274.64|14
1643924120000|2022-02-03 21:35:20|277.58|274.68|277.6|274.7|277.6|274.7|277.58|274.68|7
1643924130000|2022-02-03 21:35:30|277.59|274.69|277.6|274.7|277.6|274.7|277.57|274.67|10
1643924140000|2022-02-03 21:35:40|277.61|274.71|277.72|274.82|277.81|274.91|277.59|274.69|18
1643924150000|2022-02-03 21:35:50|277.73|274.83|277.97|275.07|278|275.1|277.69|274.79|19
1643924160000|2022-02-03 21:36:00|277.96|275.06|277.92|275.02|277.97|275.07|277.9|275|14
1643924170000|2022-02-03 21:36:10|277.91|275.01|277.93|275.03|277.93|275.03|277.85|274.95|12
1643924180000|2022-02-03 21:36:20|277.92|275.02|277.93|275.03|277.94|275.04|277.92|275.02|7
1643924190000|2022-02-03 21:36:30|277.91|275.01|277.92|275.02|277.92|275.02|277.91|275.01|6
1643924200000|2022-02-03 21:36:40|277.93|275.03|277.95|275.05|277.95|275.05|277.93|275.03|3
1643924210000|2022-02-03 21:36:50|277.94|275.04|277.95|275.05|277.97|275.07|277.93|275.03|7
1643924220000|2022-02-03 21:37:00|277.96|275.06|278|275.1|278.01|275.11|277.96|275.06|11
1643924230000|2022-02-03 21:37:10|278.01|275.11|278.15|275.25|278.2|275.3|278.01|275.11|14
1643924240000|2022-02-03 21:37:20|278.18|275.28|278.18|275.28|278.2|275.3|278.16|275.26|19
1643924250000|2022-02-03 21:37:30|278.19|275.29|278.18|275.28|278.23|275.33|278.18|275.28|11
1643924260000|2022-02-03 21:37:40|278.19|275.29|278.21|275.31|278.21|275.31|278.19|275.29|3
1643924270000|2022-02-03 21:37:50|278.2|275.3|278.21|275.31|278.21|275.31|278.2|275.3|2
1643924280000|2022-02-03 21:38:00|278.22|275.32|278.29|275.39|278.35|275.45|278.22|275.32|26
1643924290000|2022-02-03 21:38:10|278.3|275.4|278.29|275.39|278.3|275.4|278.25|275.35|12
1643924300000|2022-02-03 21:38:20|278.3|275.4|278.27|275.37|278.3|275.4|278.21|275.31|13
1643924310000|2022-02-03 21:38:30|278.26|275.36|278.24|275.34|278.29|275.39|278.22|275.32|12
1643924320000|2022-02-03 21:38:40|278.23|275.33|278.26|275.36|278.26|275.36|278.23|275.33|8
1643924330000|2022-02-03 21:38:50|278.3|275.4|278.33|275.43|278.33|275.43|278.28|275.38|9
1643924340000|2022-02-03 21:39:00|278.35|275.45|278.33|275.43|278.35|275.45|278.32|275.42|15
1643924350000|2022-02-03 21:39:10|278.32|275.42|278.31|275.41|278.32|275.42|278.31|275.41|2
1643924360000|2022-02-03 21:39:20|278.28|275.38|278.22|275.32|278.28|275.38|278.17|275.27|23
1643924370000|2022-02-03 21:39:30|278.23|275.33|278.2|275.3|278.28|275.38|278.2|275.3|12
1643924380000|2022-02-03 21:39:40|278.24|275.34|278.28|275.38|278.28|275.38|278.23|275.33|15
1643924390000|2022-02-03 21:39:50|278.33|275.43|278.36|275.46|278.36|275.46|278.33|275.43|5
1643924400000|2022-02-03 21:40:00|278.37|275.47|278.38|275.48|278.38|275.48|278.34|275.44|10
1643924410000|2022-02-03 21:40:10|278.37|275.47|278.18|275.28|278.41|275.51|278.18|275.28|11
1643924420000|2022-02-03 21:40:20|278.22|275.32|278.12|275.22|278.22|275.32|278.11|275.21|16
1643924430000|2022-02-03 21:40:30|278.13|275.23|278.02|275.12|278.14|275.24|278.02|275.12|16
1643924440000|2022-02-03 21:40:40|278.04|275.14|278.02|275.12|278.06|275.16|278.01|275.11|12
1643924450000|2022-02-03 21:40:50|278.04|275.14|278.03|275.13|278.1|275.2|278.01|275.11|9
1643924460000|2022-02-03 21:41:00|278.02|275.12|278.13|275.23|278.13|275.23|278.02|275.12|7
1643924470000|2022-02-03 21:41:10|278.11|275.21|278.03|275.13|278.11|275.21|278.03|275.13|3
1643924480000|2022-02-03 21:41:20|278.04|275.14|277.94|275.04|278.04|275.14|277.94|275.04|10
1643924490000|2022-02-03 21:41:30|277.95|275.05|277.98|275.08|278.01|275.11|277.94|275.04|16
1643924500000|2022-02-03 21:41:40|277.97|275.07|277.95|275.05|277.97|275.07|277.95|275.05|4
1643924510000|2022-02-03 21:41:50|277.97|275.07|277.96|275.06|277.99|275.09|277.96|275.06|4
1643924520000|2022-02-03 21:42:00|277.98|275.08|277.98|275.08|277.98|275.08|277.98|275.08|1
1643924540000|2022-02-03 21:42:20|277.94|275.04|277.94|275.04|277.94|275.04|277.94|275.04|1
1643924550000|2022-02-03 21:42:30|277.95|275.05|278.01|275.11|278.02|275.12|277.95|275.05|6
1643924560000|2022-02-03 21:42:40|277.99|275.09|277.91|275.01|277.99|275.09|277.91|275.01|5
1643924570000|2022-02-03 21:42:50|277.92|275.02|277.92|275.02|277.92|275.02|277.92|275.02|1
1643924580000|2022-02-03 21:43:00|277.91|275.01|277.89|274.99|277.91|275.01|277.88|274.98|5
1643924590000|2022-02-03 21:43:10|277.87|274.97|277.79|274.89|277.9|275|277.79|274.89|13
1643924600000|2022-02-03 21:43:20|277.78|274.88|277.75|274.85|277.8|274.9|277.74|274.84|10
1643924620000|2022-02-03 21:43:40|277.76|274.86|277.75|274.85|277.76|274.86|277.75|274.85|2
1643924630000|2022-02-03 21:43:50|277.73|274.83|277.74|274.84|277.74|274.84|277.73|274.83|2
1643924640000|2022-02-03 21:44:00|277.73|274.83|277.79|274.89|277.79|274.89|277.73|274.83|6
1643924650000|2022-02-03 21:44:10|277.78|274.88|277.94|275.04|277.95|275.05|277.77|274.87|17
1643924660000|2022-02-03 21:44:20|277.91|275.01|278.06|275.16|278.06|275.16|277.91|275.01|16
1643924670000|2022-02-03 21:44:30|278.05|275.15|278.04|275.14|278.06|275.16|277.98|275.08|16
1643924680000|2022-02-03 21:44:40|277.98|275.08|277.98|275.08|278.03|275.13|277.98|275.08|7
1643924690000|2022-02-03 21:44:50|277.99|275.09|278.03|275.13|278.05|275.15|277.99|275.09|11
1643924700000|2022-02-03 21:45:00|277.99|275.09|277.99|275.09|278.04|275.14|277.97|275.07|18
1643924710000|2022-02-03 21:45:10|278.04|275.14|278.1|275.2|278.23|275.33|278.04|275.14|25
1643924720000|2022-02-03 21:45:20|278.09|275.19|277.95|275.05|278.1|275.2|277.93|275.03|17
1643924730000|2022-02-03 21:45:30|277.94|275.04|278.04|275.14|278.09|275.19|277.93|275.03|25
1643924740000|2022-02-03 21:45:40|278.06|275.16|278.03|275.13|278.08|275.18|278.03|275.13|8
1643924750000|2022-02-03 21:45:50|278.02|275.12|278.06|275.16|278.06|275.16|278|275.1|16
1643924760000|2022-02-03 21:46:00|278.04|275.14|278|275.1|278.11|275.21|277.88|274.98|26
1643924770000|2022-02-03 21:46:10|278.01|275.11|278.05|275.15|278.11|275.21|277.95|275.05|23
1643924780000|2022-02-03 21:46:20|278.03|275.13|278.03|275.13|278.05|275.15|277.99|275.09|19
1643924790000|2022-02-03 21:46:30|278.04|275.14|278.05|275.15|278.06|275.16|278|275.1|11
1643924800000|2022-02-03 21:46:40|278.06|275.16|278.23|275.33|278.28|275.38|278.05|275.15|24
1643924810000|2022-02-03 21:46:50|278.25|275.35|278.26|275.36|278.27|275.37|278.23|275.33|9
1643924820000|2022-02-03 21:47:00|278.3|275.4|278.22|275.32|278.32|275.42|278.21|275.31|18
1643924830000|2022-02-03 21:47:10|278.23|275.33|278.28|275.38|278.28|275.38|278.23|275.33|9
1643924840000|2022-02-03 21:47:20|278.27|275.37|278.37|275.47|278.37|275.47|278.27|275.37|10
1643924850000|2022-02-03 21:47:30|278.38|275.48|278.38|275.48|278.39|275.49|278.37|275.47|4
1643924860000|2022-02-03 21:47:40|278.39|275.49|278.51|275.61|278.54|275.64|278.38|275.48|12
1643924870000|2022-02-03 21:47:50|278.53|275.63|278.63|275.73|278.68|275.78|278.53|275.63|20
1643924880000|2022-02-03 21:48:00|278.66|275.76|278.69|275.79|278.71|275.81|278.64|275.74|14
1643924890000|2022-02-03 21:48:10|278.7|275.8|278.71|275.81|278.71|275.81|278.7|275.8|2
1643924900000|2022-02-03 21:48:20|278.72|275.82|278.71|275.81|278.72|275.82|278.71|275.81|2
1643924910000|2022-02-03 21:48:30|278.69|275.79|278.7|275.8|278.71|275.81|278.63|275.73|10
1643924920000|2022-02-03 21:48:40|278.72|275.82|278.73|275.83|278.73|275.83|278.7|275.8|5
1643924930000|2022-02-03 21:48:50|278.74|275.84|278.74|275.84|278.76|275.86|278.73|275.83|12
1643924940000|2022-02-03 21:49:00|278.75|275.85|278.74|275.84|278.75|275.85|278.74|275.84|4
1643924950000|2022-02-03 21:49:10|278.75|275.85|278.74|275.84|278.75|275.85|278.74|275.84|2
1643924960000|2022-02-03 21:49:20|278.75|275.85|278.75|275.85|278.75|275.85|278.75|275.85|1
1643924970000|2022-02-03 21:49:30|278.74|275.84|278.75|275.85|278.75|275.85|278.73|275.83|6
1643924980000|2022-02-03 21:49:40|278.74|275.84|278.68|275.78|278.74|275.84|278.67|275.77|12
1643924990000|2022-02-03 21:49:50|278.69|275.79|278.7|275.8|278.7|275.8|278.68|275.78|8
1643925000000|2022-02-03 21:50:00|278.69|275.79|278.73|275.83|278.73|275.83|278.69|275.79|9
1643925010000|2022-02-03 21:50:10|278.7|275.8|278.72|275.82|278.72|275.82|278.7|275.8|2
1643925020000|2022-02-03 21:50:20|278.79|275.89|278.79|275.89|278.8|275.9|278.78|275.88|4
1643925030000|2022-02-03 21:50:30|278.77|275.87|278.77|275.87|278.77|275.87|278.75|275.85|6
1643925040000|2022-02-03 21:50:40|278.76|275.86|278.77|275.87|278.81|275.91|278.75|275.85|8
1643925050000|2022-02-03 21:50:50|278.81|275.91|278.77|275.87|278.81|275.91|278.76|275.86|4
1643925060000|2022-02-03 21:51:00|278.76|275.86|278.77|275.87|278.77|275.87|278.76|275.86|6
1643925070000|2022-02-03 21:51:10|278.76|275.86|278.77|275.87|278.78|275.88|278.76|275.86|6
1643925080000|2022-02-03 21:51:20|278.76|275.86|278.77|275.87|278.78|275.88|278.76|275.86|4
1643925090000|2022-02-03 21:51:30|278.78|275.88|278.78|275.88|278.78|275.88|278.78|275.88|1
1643925100000|2022-02-03 21:51:40|278.81|275.91|278.86|275.96|278.86|275.96|278.81|275.91|4
1643925110000|2022-02-03 21:51:50|278.87|275.97|278.99|276.09|278.99|276.09|278.87|275.97|17
1643925120000|2022-02-03 21:52:00|279|276.1|279.05|276.15|279.05|276.15|278.96|276.06|11
1643925130000|2022-02-03 21:52:10|279.03|276.13|279.02|276.12|279.05|276.15|279.01|276.11|8
1643925140000|2022-02-03 21:52:20|279.03|276.13|279.05|276.15|279.05|276.15|279.03|276.13|3
1643925150000|2022-02-03 21:52:30|279.11|276.21|279.14|276.24|279.16|276.26|279.1|276.2|8
1643925160000|2022-02-03 21:52:40|279.16|276.26|279.14|276.24|279.16|276.26|279.11|276.21|7
1643925170000|2022-02-03 21:52:50|279.18|276.28|279.05|276.15|279.22|276.32|279.04|276.14|10
1643925180000|2022-02-03 21:53:00|279.04|276.14|278.98|276.08|279.05|276.15|278.98|276.08|9
1643925190000|2022-02-03 21:53:10|278.99|276.09|278.87|275.97|278.99|276.09|278.87|275.97|16
1643925200000|2022-02-03 21:53:20|278.88|275.98|278.87|275.97|278.91|276.01|278.86|275.96|7
1643925210000|2022-02-03 21:53:30|278.86|275.96|278.81|275.91|278.86|275.96|278.81|275.91|5
1643925220000|2022-02-03 21:53:40|278.82|275.92|278.81|275.91|278.82|275.92|278.8|275.9|4
1643925230000|2022-02-03 21:53:50|278.8|275.9|278.79|275.89|278.87|275.97|278.79|275.89|14
1643925240000|2022-02-03 21:54:00|278.8|275.9|278.82|275.92|278.83|275.93|278.8|275.9|8
1643925250000|2022-02-03 21:54:10|278.83|275.93|278.84|275.94|278.86|275.96|278.83|275.93|8
1643925260000|2022-02-03 21:54:20|278.85|275.95|278.97|276.07|278.97|276.07|278.82|275.92|12
1643925270000|2022-02-03 21:54:30|278.98|276.08|279.24|276.34|279.24|276.34|278.98|276.08|13
1643925280000|2022-02-03 21:54:40|279.25|276.35|279.8|276.9|279.8|276.9|279.25|276.35|24
1643925290000|2022-02-03 21:54:50|279.75|276.85|280.01|277.11|280.01|277.11|279.75|276.85|19
1643925300000|2022-02-03 21:55:00|280|277.1|279.97|277.07|280.02|277.12|279.91|277.01|12
1643925310000|2022-02-03 21:55:10|279.96|277.06|280|277.1|280|277.1|279.94|277.04|11
1643925320000|2022-02-03 21:55:20|279.97|277.07|280.13|277.23|280.15|277.25|279.97|277.07|23
1643925330000|2022-02-03 21:55:30|280.14|277.24|280.1|277.2|280.21|277.31|280.07|277.17|16
1643925340000|2022-02-03 21:55:40|280.11|277.21|280.05|277.15|280.11|277.21|280.04|277.14|16
1643925350000|2022-02-03 21:55:50|280.04|277.14|279.99|277.09|280.05|277.15|279.95|277.05|24
1643925360000|2022-02-03 21:56:00|280.03|277.13|279.97|277.07|280.03|277.13|279.96|277.06|10
1643925370000|2022-02-03 21:56:10|279.96|277.06|279.95|277.05|279.98|277.08|279.94|277.04|6
1643925380000|2022-02-03 21:56:20|279.94|277.04|279.93|277.03|280.04|277.14|279.93|277.03|13
1643925390000|2022-02-03 21:56:30|279.95|277.05|279.84|276.94|279.95|277.05|279.8|276.9|18
1643925400000|2022-02-03 21:56:40|279.88|276.98|279.96|277.06|280.09|277.19|279.88|276.98|17
1643925410000|2022-02-03 21:56:50|279.98|277.08|279.95|277.05|279.98|277.08|279.85|276.95|25
1643925420000|2022-02-03 21:57:00|279.96|277.06|279.95|277.05|279.96|277.06|279.95|277.05|4
1643925430000|2022-02-03 21:57:10|279.93|277.03|279.93|277.03|279.93|277.03|279.88|276.98|11
1643925440000|2022-02-03 21:57:20|279.94|277.04|280|277.1|280.1|277.2|279.91|277.01|10
1643925450000|2022-02-03 21:57:30|280.01|277.11|279.93|277.03|280.11|277.21|279.91|277.01|17
1643925460000|2022-02-03 21:57:40|279.94|277.04|279.87|276.97|279.95|277.05|279.86|276.96|17
1643925470000|2022-02-03 21:57:50|279.86|276.96|279.72|276.82|279.86|276.96|279.72|276.82|17
1643925480000|2022-02-03 21:58:00|279.69|276.79|279.58|276.68|279.69|276.79|279.58|276.68|13
1643925490000|2022-02-03 21:58:10|279.57|276.67|279.56|276.66|279.57|276.67|279.56|276.66|8
1643925500000|2022-02-03 21:58:20|279.48|276.58|279.43|276.53|279.48|276.58|279.43|276.53|6
1643925510000|2022-02-03 21:58:30|279.48|276.58|279.42|276.52|279.48|276.58|279.42|276.52|9
1643925520000|2022-02-03 21:58:40|279.39|276.49|279.42|276.52|279.48|276.58|279.39|276.49|15
1643925530000|2022-02-03 21:58:50|279.41|276.51|279.39|276.49|279.52|276.62|279.39|276.49|23
1643925540000|2022-02-03 21:59:00|279.38|276.48|279.36|276.46|279.38|276.48|279.34|276.44|3
1643925550000|2022-02-03 21:59:10|279.37|276.47|279.3|276.4|279.37|276.47|279.3|276.4|5
1643925560000|2022-02-03 21:59:20|279.29|276.39|279.11|276.21|279.29|276.39|279.11|276.21|21
1643925570000|2022-02-03 21:59:30|279.13|276.23|279.2|276.3|279.2|276.3|279.13|276.23|18
1643925580000|2022-02-03 21:59:40|279.19|276.29|279.25|276.35|279.25|276.35|279.18|276.28|13
1643925590000|2022-02-03 21:59:50|279.26|276.36|279.29|276.39|279.32|276.42|279.25|276.35|14
1643925600000|2022-02-03 22:00:00|279.35|276.45|279.75|276.85|279.75|276.85|279.35|276.45|29
1643925610000|2022-02-03 22:00:10|279.74|276.84|279.53|276.63|279.74|276.84|279.53|276.63|15
1643925620000|2022-02-03 22:00:20|279.54|276.64|279.53|276.63|279.55|276.65|279.5|276.6|14
1643925630000|2022-02-03 22:00:30|279.54|276.64|279.54|276.64|279.54|276.64|279.52|276.62|5
1643925640000|2022-02-03 22:00:40|279.53|276.63|279.53|276.63|279.59|276.69|279.52|276.62|17
1643925650000|2022-02-03 22:00:50|279.52|276.62|279.5|276.6|279.53|276.63|279.5|276.6|7
1643925660000|2022-02-03 22:01:00|279.49|276.59|279.49|276.59|279.5|276.6|279.49|276.59|9
1643925670000|2022-02-03 22:01:10|279.51|276.61|279.44|276.54|279.51|276.61|279.44|276.54|9
1643925680000|2022-02-03 22:01:20|279.43|276.53|279.38|276.48|279.45|276.55|279.36|276.46|10
1643925690000|2022-02-03 22:01:30|279.37|276.47|279.24|276.34|279.37|276.47|279.24|276.34|14
1643925700000|2022-02-03 22:01:40|279.23|276.33|279.21|276.31|279.23|276.33|279.2|276.3|13
1643925710000|2022-02-03 22:01:50|279.23|276.33|279.21|276.31|279.23|276.33|279.2|276.3|11
1643925720000|2022-02-03 22:02:00|279.22|276.32|279.16|276.26|279.23|276.33|279.16|276.26|5
1643925730000|2022-02-03 22:02:10|279.17|276.27|279.17|276.27|279.17|276.27|279.16|276.26|5
1643925740000|2022-02-03 22:02:20|279.16|276.26|279.17|276.27|279.17|276.27|279.16|276.26|8
1643925750000|2022-02-03 22:02:30|279.16|276.26|279.17|276.27|279.17|276.27|279.16|276.26|4
1643925760000|2022-02-03 22:02:40|279.16|276.26|279.06|276.16|279.16|276.26|279.06|276.16|8
1643925770000|2022-02-03 22:02:50|279.05|276.15|279.05|276.15|279.06|276.16|279.05|276.15|3
1643925780000|2022-02-03 22:03:00|279.06|276.16|279.08|276.18|279.1|276.2|279.06|276.16|14
1643925790000|2022-02-03 22:03:10|279.07|276.17|279.05|276.15|279.08|276.18|279.05|276.15|13
1643925800000|2022-02-03 22:03:20|279.01|276.11|279.03|276.13|279.03|276.13|279.01|276.11|3
1643925810000|2022-02-03 22:03:30|279.02|276.12|278.99|276.09|279.03|276.13|278.99|276.09|10
1643925820000|2022-02-03 22:03:40|279|276.1|279.03|276.13|279.04|276.14|278.98|276.08|9
1643925830000|2022-02-03 22:03:50|279.02|276.12|279.03|276.13|279.03|276.13|278.98|276.08|13
1643925840000|2022-02-03 22:04:00|279.02|276.12|279.02|276.12|279.03|276.13|279.02|276.12|5
1643925850000|2022-02-03 22:04:10|279.03|276.13|279.01|276.11|279.03|276.13|279.01|276.11|5
1643925860000|2022-02-03 22:04:20|278.99|276.09|279.01|276.11|279.01|276.11|278.99|276.09|4
1643925870000|2022-02-03 22:04:30|279|276.1|278.99|276.09|279|276.1|278.99|276.09|2
1643925880000|2022-02-03 22:04:40|279|276.1|279|276.1|279.01|276.11|278.99|276.09|5
1643925890000|2022-02-03 22:04:50|279.01|276.11|279.06|276.16|279.06|276.16|278.99|276.09|13
1643925900000|2022-02-03 22:05:00|279.07|276.17|278.91|276.01|279.07|276.17|278.91|276.01|6
1643925910000|2022-02-03 22:05:10|278.92|276.02|278.91|276.01|278.92|276.02|278.91|276.01|6
1643925920000|2022-02-03 22:05:20|278.92|276.02|279.27|276.37|279.27|276.37|278.91|276.01|18
1643925930000|2022-02-03 22:05:30|279.31|276.41|279.74|276.84|279.77|276.87|279.3|276.4|29
1643925940000|2022-02-03 22:05:40|279.88|276.98|279.61|276.71|279.89|276.99|279.61|276.71|17
1643925950000|2022-02-03 22:05:50|279.6|276.7|279.49|276.59|279.6|276.7|279.43|276.53|21
1643925960000|2022-02-03 22:06:00|279.51|276.61|279.5|276.6|279.52|276.62|279.47|276.57|13
1643925970000|2022-02-03 22:06:10|279.51|276.61|279.9|277|279.9|277|279.5|276.6|24
1643925980000|2022-02-03 22:06:20|279.86|276.96|279.84|276.94|279.87|276.97|279.76|276.86|21
1643925990000|2022-02-03 22:06:30|279.85|276.95|279.84|276.94|279.85|276.95|279.84|276.94|4
1643926000000|2022-02-03 22:06:40|279.83|276.93|279.83|276.93|279.84|276.94|279.81|276.91|11
1643926010000|2022-02-03 22:06:50|279.84|276.94|279.91|277.01|279.91|277.01|279.84|276.94|19
1643926020000|2022-02-03 22:07:00|279.9|277|279.9|277|279.9|277|279.89|276.99|3
1643926030000|2022-02-03 22:07:10|279.87|276.97|279.9|277|279.9|277|279.87|276.97|4
1643926040000|2022-02-03 22:07:20|279.89|276.99|279.88|276.98|279.89|276.99|279.88|276.98|4
1643926050000|2022-02-03 22:07:30|279.9|277|279.9|277|279.9|277|279.9|277|1
1643926060000|2022-02-03 22:07:40|279.91|277.01|280.04|277.14|280.05|277.15|279.91|277.01|13
1643926070000|2022-02-03 22:07:50|280.1|277.2|280.31|277.41|280.31|277.41|280.1|277.2|17
1643926080000|2022-02-03 22:08:00|280.32|277.42|280.26|277.36|280.32|277.42|280.26|277.36|7
1643926090000|2022-02-03 22:08:10|280.27|277.37|280.11|277.21|280.27|277.37|280.09|277.19|16
1643926100000|2022-02-03 22:08:20|280.12|277.22|280.12|277.22|280.12|277.22|280.11|277.21|3
1643926110000|2022-02-03 22:08:30|280.13|277.23|280.13|277.23|280.13|277.23|280.13|277.23|1
1643926120000|2022-02-03 22:08:40|280.12|277.22|280.18|277.28|280.18|277.28|280.11|277.21|9
1643926130000|2022-02-03 22:08:50|280.19|277.29|280.23|277.33|280.25|277.35|280.18|277.28|16
1643926140000|2022-02-03 22:09:00|280.21|277.31|280.16|277.26|280.21|277.31|280.15|277.25|9
1643926150000|2022-02-03 22:09:10|280.15|277.25|280.11|277.21|280.16|277.26|280.11|277.21|7
1643926160000|2022-02-03 22:09:20|280.1|277.2|280.06|277.16|280.11|277.21|280.06|277.16|7
1643926170000|2022-02-03 22:09:30|280.05|277.15|280.05|277.15|280.05|277.15|280.05|277.15|1
1643926180000|2022-02-03 22:09:40|280.04|277.14|279.96|277.06|280.04|277.14|279.95|277.05|11
1643926190000|2022-02-03 22:09:50|279.95|277.05|279.94|277.04|279.96|277.06|279.93|277.03|8
1643926200000|2022-02-03 22:10:00|279.96|277.06|280.01|277.11|280.01|277.11|279.95|277.05|5
1643926210000|2022-02-03 22:10:10|280.02|277.12|279.92|277.02|280.04|277.14|279.91|277.01|8
1643926220000|2022-02-03 22:10:20|279.91|277.01|279.78|276.88|279.91|277.01|279.78|276.88|8
1643926230000|2022-02-03 22:10:30|279.73|276.83|279.81|276.91|279.82|276.92|279.73|276.83|16
1643926240000|2022-02-03 22:10:40|279.83|276.93|279.83|276.93|279.83|276.93|279.77|276.87|6
1643926250000|2022-02-03 22:10:50|279.84|276.94|279.81|276.91|279.84|276.94|279.77|276.87|6
1643926260000|2022-02-03 22:11:00|279.8|276.9|279.82|276.92|279.83|276.93|279.8|276.9|4
1643926280000|2022-02-03 22:11:20|279.85|276.95|279.81|276.91|279.85|276.95|279.81|276.91|5
1643926290000|2022-02-03 22:11:30|279.82|276.92|279.92|277.02|279.96|277.06|279.78|276.88|16
1643926300000|2022-02-03 22:11:40|279.89|276.99|279.95|277.05|279.95|277.05|279.89|276.99|19
1643926310000|2022-02-03 22:11:50|279.98|277.08|279.95|277.05|279.98|277.08|279.93|277.03|6
1643926320000|2022-02-03 22:12:00|279.96|277.06|280.06|277.16|280.07|277.17|279.96|277.06|8
1643926330000|2022-02-03 22:12:10|280.09|277.19|280.15|277.25|280.16|277.26|280.06|277.16|12
1643926340000|2022-02-03 22:12:20|280.21|277.31|280.29|277.39|280.32|277.42|280.15|277.25|16
1643926350000|2022-02-03 22:12:30|280.27|277.37|280.17|277.27|280.27|277.37|280.15|277.25|7
1643926360000|2022-02-03 22:12:40|280.18|277.28|280.18|277.28|280.18|277.28|280.18|277.28|1
1643926370000|2022-02-03 22:12:50|280.17|277.27|280.04|277.14|280.17|277.27|280.04|277.14|8
1643926380000|2022-02-03 22:13:00|280.05|277.15|280.03|277.13|280.07|277.17|280|277.1|7
1643926390000|2022-02-03 22:13:10|280.06|277.16|280.06|277.16|280.06|277.16|280.06|277.16|1
1643926400000|2022-02-03 22:13:20|280.07|277.17|280.02|277.12|280.07|277.17|280.01|277.11|12
1643926410000|2022-02-03 22:13:30|280.01|277.11|280.01|277.11|280.02|277.12|280.01|277.11|3
1643926420000|2022-02-03 22:13:40|280.02|277.12|280.05|277.15|280.05|277.15|280.02|277.12|5
1643926430000|2022-02-03 22:13:50|280.02|277.12|279.98|277.08|280.02|277.12|279.98|277.08|3
1643926440000|2022-02-03 22:14:00|279.99|277.09|280|277.1|280|277.1|279.99|277.09|2
1643926470000|2022-02-03 22:14:30|279.98|277.08|279.98|277.08|279.98|277.08|279.98|277.08|1
1643926480000|2022-02-03 22:14:40|279.99|277.09|280.13|277.23|280.13|277.23|279.99|277.09|15
1643926490000|2022-02-03 22:14:50|280.14|277.24|280.13|277.23|280.16|277.26|280.13|277.23|4
1643926500000|2022-02-03 22:15:00|280.12|277.22|280.09|277.19|280.12|277.22|280.07|277.17|8
1643926510000|2022-02-03 22:15:10|280.08|277.18|280.06|277.16|280.08|277.18|280.04|277.14|6
1643926520000|2022-02-03 22:15:20|280.05|277.15|280.05|277.15|280.06|277.16|280.05|277.15|3
1643926530000|2022-02-03 22:15:30|280.03|277.13|279.99|277.09|280.05|277.15|279.99|277.09|9
1643926540000|2022-02-03 22:15:40|280|277.1|279.97|277.07|280|277.1|279.97|277.07|12
1643926550000|2022-02-03 22:15:50|279.94|277.04|279.81|276.91|279.94|277.04|279.81|276.91|12
1643926560000|2022-02-03 22:16:00|279.82|276.92|279.82|276.92|279.82|276.92|279.81|276.91|3
1643926570000|2022-02-03 22:16:10|279.81|276.91|279.8|276.9|279.82|276.92|279.8|276.9|10
1643926580000|2022-02-03 22:16:20|279.78|276.88|279.78|276.88|279.78|276.88|279.78|276.88|1
1643926590000|2022-02-03 22:16:30|279.79|276.89|279.76|276.86|279.79|276.89|279.74|276.84|13
1643926600000|2022-02-03 22:16:40|279.78|276.88|279.74|276.84|279.78|276.88|279.74|276.84|4
1643926610000|2022-02-03 22:16:50|279.73|276.83|279.52|276.62|279.73|276.83|279.52|276.62|21
1643926620000|2022-02-03 22:17:00|279.47|276.57|279.3|276.4|279.48|276.58|279.3|276.4|20
1643926630000|2022-02-03 22:17:10|279.31|276.41|279.26|276.36|279.32|276.42|279.25|276.35|10
1643926640000|2022-02-03 22:17:20|279.23|276.33|279.38|276.48|279.39|276.49|279.23|276.33|19
1643926650000|2022-02-03 22:17:30|279.4|276.5|279.51|276.61|279.51|276.61|279.37|276.47|16
1643926660000|2022-02-03 22:17:40|279.53|276.63|279.55|276.65|279.56|276.66|279.53|276.63|4
1643926670000|2022-02-03 22:17:50|279.54|276.64|279.58|276.68|279.58|276.68|279.54|276.64|11
1643926680000|2022-02-03 22:18:00|279.61|276.71|279.81|276.91|279.84|276.94|279.61|276.71|23
1643926690000|2022-02-03 22:18:10|279.84|276.94|279.62|276.72|279.84|276.94|279.61|276.71|15
1643926700000|2022-02-03 22:18:20|279.61|276.71|279.62|276.72|279.62|276.72|279.59|276.69|6
1643926710000|2022-02-03 22:18:30|279.63|276.73|279.63|276.73|279.63|276.73|279.62|276.72|5
1643926720000|2022-02-03 22:18:40|279.65|276.75|279.65|276.75|279.65|276.75|279.64|276.74|3
1643926740000|2022-02-03 22:19:00|279.66|276.76|279.69|276.79|279.69|276.79|279.66|276.76|4
1643926750000|2022-02-03 22:19:10|279.68|276.78|279.72|276.82|279.72|276.82|279.68|276.78|8
1643926760000|2022-02-03 22:19:20|279.74|276.84|279.73|276.83|279.75|276.85|279.72|276.82|7
1643926770000|2022-02-03 22:19:30|279.71|276.81|279.82|276.92|279.82|276.92|279.71|276.81|10
1643926780000|2022-02-03 22:19:40|279.83|276.93|279.83|276.93|279.83|276.93|279.83|276.93|1
1643926790000|2022-02-03 22:19:50|279.85|276.95|279.84|276.94|279.88|276.98|279.83|276.93|8
1643926800000|2022-02-03 22:20:00|279.85|276.95|279.88|276.98|279.94|277.04|279.85|276.95|16
1643926810000|2022-02-03 22:20:10|279.92|277.02|279.82|276.92|279.93|277.03|279.82|276.92|15
1643926820000|2022-02-03 22:20:20|279.86|276.96|279.88|276.98|279.9|277|279.86|276.96|10
1643926830000|2022-02-03 22:20:30|279.9|277|279.84|276.94|279.9|277|279.84|276.94|7
1643926840000|2022-02-03 22:20:40|279.83|276.93|279.83|276.93|279.88|276.98|279.83|276.93|5
1643926850000|2022-02-03 22:20:50|279.84|276.94|279.86|276.96|279.87|276.97|279.83|276.93|6
1643926860000|2022-02-03 22:21:00|279.87|276.97|279.87|276.97|279.88|276.98|279.86|276.96|5
1643926870000|2022-02-03 22:21:10|279.85|276.95|279.86|276.96|279.9|277|279.85|276.95|5
1643926880000|2022-02-03 22:21:20|279.87|276.97|279.87|276.97|279.87|276.97|279.87|276.97|1
1643926890000|2022-02-03 22:21:30|279.88|276.98|280.02|277.12|280.02|277.12|279.85|276.95|12
1643926900000|2022-02-03 22:21:40|280.03|277.13|280.1|277.2|280.13|277.23|280.01|277.11|6
1643926910000|2022-02-03 22:21:50|280.06|277.16|280.04|277.14|280.07|277.17|280.04|277.14|4
1643926930000|2022-02-03 22:22:10|280.07|277.17|280.04|277.14|280.07|277.17|280.03|277.13|6
1643926940000|2022-02-03 22:22:20|280.16|277.26|280.18|277.28|280.2|277.3|280.13|277.23|11
1643926950000|2022-02-03 22:22:30|280.16|277.26|280.2|277.3|280.21|277.31|280.16|277.26|4
1643926960000|2022-02-03 22:22:40|280.21|277.31|280.2|277.3|280.21|277.31|280.2|277.3|4
1643926970000|2022-02-03 22:22:50|280.21|277.31|280.25|277.35|280.25|277.35|280.2|277.3|6
1643926980000|2022-02-03 22:23:00|280.22|277.32|280.21|277.31|280.28|277.38|280.21|277.31|9
1643926990000|2022-02-03 22:23:10|280.19|277.29|280.12|277.22|280.23|277.33|280.12|277.22|16
1643927000000|2022-02-03 22:23:20|280.13|277.23|280.14|277.24|280.15|277.25|280.13|277.23|10
1643927010000|2022-02-03 22:23:30|280.13|277.23|280.14|277.24|280.15|277.25|280.11|277.21|10
1643927020000|2022-02-03 22:23:40|280.12|277.22|280.1|277.2|280.14|277.24|280.1|277.2|5
1643927030000|2022-02-03 22:23:50|280.09|277.19|279.97|277.07|280.09|277.19|279.96|277.06|16
1643927040000|2022-02-03 22:24:00|279.96|277.06|279.95|277.05|279.97|277.07|279.94|277.04|12
1643927050000|2022-02-03 22:24:10|279.96|277.06|279.95|277.05|279.98|277.08|279.94|277.04|8
1643927060000|2022-02-03 22:24:20|279.96|277.06|279.97|277.07|279.98|277.08|279.89|276.99|13
1643927070000|2022-02-03 22:24:30|279.95|277.05|279.91|277.01|279.95|277.05|279.91|277.01|8
1643927080000|2022-02-03 22:24:40|279.98|277.08|280|277.1|280.06|277.16|279.97|277.07|17
1643927090000|2022-02-03 22:24:50|280.02|277.12|280.04|277.14|280.04|277.14|279.98|277.08|9
1643927100000|2022-02-03 22:25:00|280.01|277.11|279.89|276.99|280.04|277.14|279.89|276.99|18
1643927110000|2022-02-03 22:25:10|279.9|277|279.8|276.9|279.9|277|279.74|276.84|14
1643927120000|2022-02-03 22:25:20|279.79|276.89|279.73|276.83|279.8|276.9|279.72|276.82|17
1643927130000|2022-02-03 22:25:30|279.76|276.86|279.78|276.88|279.78|276.88|279.72|276.82|10
1643927140000|2022-02-03 22:25:40|279.79|276.89|279.8|276.9|279.8|276.9|279.79|276.89|2
1643927150000|2022-02-03 22:25:50|279.79|276.89|279.82|276.92|279.84|276.94|279.75|276.85|10
1643927160000|2022-02-03 22:26:00|279.85|276.95|279.8|276.9|279.85|276.95|279.8|276.9|7
1643927170000|2022-02-03 22:26:10|279.81|276.91|279.81|276.91|279.81|276.91|279.8|276.9|7
1643927180000|2022-02-03 22:26:20|279.82|276.92|279.83|276.93|279.83|276.93|279.81|276.91|3
1643927190000|2022-02-03 22:26:30|279.81|276.91|279.81|276.91|279.83|276.93|279.81|276.91|3
1643927200000|2022-02-03 22:26:40|279.8|276.9|279.8|276.9|279.8|276.9|279.8|276.9|1
1643927210000|2022-02-03 22:26:50|279.81|276.91|279.87|276.97|279.87|276.97|279.81|276.91|2
1643927220000|2022-02-03 22:27:00|279.85|276.95|279.91|277.01|279.91|277.01|279.85|276.95|7
1643927230000|2022-02-03 22:27:10|279.92|277.02|279.92|277.02|279.93|277.03|279.92|277.02|5
1643927240000|2022-02-03 22:27:20|279.93|277.03|279.92|277.02|279.93|277.03|279.92|277.02|8
1643927250000|2022-02-03 22:27:30|279.93|277.03|279.91|277.01|279.93|277.03|279.91|277.01|3
1643927260000|2022-02-03 22:27:40|279.92|277.02|279.84|276.94|279.92|277.02|279.84|276.94|7
1643927270000|2022-02-03 22:27:50|279.86|276.96|279.83|276.93|279.89|276.99|279.82|276.92|14
1643927280000|2022-02-03 22:28:00|279.75|276.85|279.8|276.9|279.8|276.9|279.75|276.85|6
1643927290000|2022-02-03 22:28:10|279.81|276.91|279.77|276.87|279.83|276.93|279.74|276.84|15
1643927300000|2022-02-03 22:28:20|279.79|276.89|279.75|276.85|279.79|276.89|279.73|276.83|13
1643927310000|2022-02-03 22:28:30|279.76|276.86|279.76|276.86|279.79|276.89|279.69|276.79|13
1643927320000|2022-02-03 22:28:40|279.75|276.85|279.71|276.81|279.75|276.85|279.66|276.76|4
1643927330000|2022-02-03 22:28:50|279.68|276.78|279.71|276.81|279.71|276.81|279.67|276.77|6
1643927360000|2022-02-03 22:29:20|279.73|276.83|279.72|276.82|279.73|276.83|279.71|276.81|3
1643927370000|2022-02-03 22:29:30|279.71|276.81|279.7|276.8|279.78|276.88|279.7|276.8|8
1643927380000|2022-02-03 22:29:40|279.68|276.78|279.67|276.77|279.68|276.78|279.67|276.77|2
1643927390000|2022-02-03 22:29:50|279.68|276.78|279.68|276.78|279.68|276.78|279.67|276.77|3
1643927400000|2022-02-03 22:30:00|279.67|276.77|279.68|276.78|279.68|276.78|279.67|276.77|2
1643927410000|2022-02-03 22:30:10|279.66|276.76|279.65|276.75|279.66|276.76|279.65|276.75|2
1643927420000|2022-02-03 22:30:20|279.7|276.8|279.65|276.75|279.7|276.8|279.64|276.74|3
1643927430000|2022-02-03 22:30:30|279.7|276.8|279.65|276.75|279.7|276.8|279.65|276.75|2
1643927440000|2022-02-03 22:30:40|279.7|276.8|279.72|276.82|279.72|276.82|279.66|276.76|6
1643927470000|2022-02-03 22:31:10|279.73|276.83|279.71|276.81|279.75|276.85|279.71|276.81|9
1643927480000|2022-02-03 22:31:20|279.73|276.83|279.73|276.83|279.73|276.83|279.72|276.82|5
1643927490000|2022-02-03 22:31:30|279.72|276.82|279.75|276.85|279.75|276.85|279.72|276.82|2
1643927500000|2022-02-03 22:31:40|279.72|276.82|279.72|276.82|279.75|276.85|279.71|276.81|8
1643927510000|2022-02-03 22:31:50|279.71|276.81|279.73|276.83|279.73|276.83|279.71|276.81|5
1643927520000|2022-02-03 22:32:00|279.76|276.86|279.75|276.85|279.76|276.86|279.71|276.81|5
1643927530000|2022-02-03 22:32:10|279.76|276.86|279.73|276.83|279.79|276.89|279.72|276.82|7
1643927550000|2022-02-03 22:32:30|279.76|276.86|279.73|276.83|279.79|276.89|279.73|276.83|3
1643927570000|2022-02-03 22:32:50|279.74|276.84|279.74|276.84|279.74|276.84|279.74|276.84|1
1643927580000|2022-02-03 22:33:00|279.75|276.85|279.75|276.85|279.75|276.85|279.75|276.85|1
1643927590000|2022-02-03 22:33:10|279.73|276.83|279.73|276.83|279.73|276.83|279.73|276.83|1
1643927610000|2022-02-03 22:33:30|279.75|276.85|279.75|276.85|279.75|276.85|279.75|276.85|1
1643927630000|2022-02-03 22:33:50|279.74|276.84|279.75|276.85|279.75|276.85|279.74|276.84|2
1643927650000|2022-02-03 22:34:10|279.73|276.83|279.71|276.81|279.73|276.83|279.71|276.81|2
1643927660000|2022-02-03 22:34:20|279.7|276.8|279.71|276.81|279.71|276.81|279.69|276.79|4
1643927670000|2022-02-03 22:34:30|279.7|276.8|279.69|276.79|279.72|276.82|279.69|276.79|10
1643927680000|2022-02-03 22:34:40|279.71|276.81|279.71|276.81|279.73|276.83|279.71|276.81|5
1643927690000|2022-02-03 22:34:50|279.7|276.8|279.71|276.81|279.71|276.81|279.7|276.8|2
1643927700000|2022-02-03 22:35:00|279.7|276.8|279.6|276.7|279.72|276.82|279.6|276.7|22
1643927710000|2022-02-03 22:35:10|279.61|276.71|279.6|276.7|279.68|276.78|279.53|276.63|11
1643927720000|2022-02-03 22:35:20|279.63|276.73|279.57|276.67|279.66|276.76|279.53|276.63|7
1643927730000|2022-02-03 22:35:30|279.59|276.69|279.68|276.78|279.68|276.78|279.43|276.53|5
1643927740000|2022-02-03 22:35:40|279.57|276.67|279.57|276.67|279.68|276.78|279.54|276.64|5
1643927760000|2022-02-03 22:36:00|279.53|276.63|279.57|276.67|279.57|276.67|279.53|276.63|2
1643927770000|2022-02-03 22:36:10|279.58|276.68|279.58|276.68|279.59|276.69|279.52|276.62|6
1643927790000|2022-02-03 22:36:30|279.59|276.69|279.6|276.7|279.6|276.7|279.58|276.68|4
1643927800000|2022-02-03 22:36:40|279.61|276.71|279.64|276.74|279.64|276.74|279.61|276.71|4
1643927810000|2022-02-03 22:36:50|279.65|276.75|279.62|276.72|279.68|276.78|279.6|276.7|10
1643927820000|2022-02-03 22:37:00|279.63|276.73|279.61|276.71|279.63|276.73|279.61|276.71|3
1643927830000|2022-02-03 22:37:10|279.62|276.72|279.63|276.73|279.68|276.78|279.61|276.71|6
1643927840000|2022-02-03 22:37:20|279.68|276.78|279.63|276.73|279.68|276.78|279.63|276.73|6
1643927860000|2022-02-03 22:37:40|279.68|276.78|279.62|276.72|279.68|276.78|279.57|276.67|11
1643927870000|2022-02-03 22:37:50|279.63|276.73|279.7|276.8|279.7|276.8|279.62|276.72|8
1643927880000|2022-02-03 22:38:00|279.71|276.81|279.72|276.82|279.72|276.82|279.7|276.8|6
1643927890000|2022-02-03 22:38:10|279.73|276.83|279.75|276.85|279.75|276.85|279.73|276.83|5
1643927900000|2022-02-03 22:38:20|279.78|276.88|279.79|276.89|279.83|276.93|279.76|276.86|20
1643927910000|2022-02-03 22:38:30|279.8|276.9|279.79|276.89|279.8|276.9|279.78|276.88|5
1643927920000|2022-02-03 22:38:40|279.8|276.9|279.76|276.86|279.8|276.9|279.75|276.85|13
1643927930000|2022-02-03 22:38:50|279.77|276.87|279.78|276.88|279.8|276.9|279.76|276.86|17
1643927940000|2022-02-03 22:39:00|279.83|276.93|279.89|276.99|279.89|276.99|279.83|276.93|14
1643927950000|2022-02-03 22:39:10|279.9|277|279.88|276.98|279.91|277.01|279.87|276.97|5
1643927960000|2022-02-03 22:39:20|279.91|277.01|279.97|277.07|279.97|277.07|279.9|277|13
1643927970000|2022-02-03 22:39:30|279.99|277.09|280.16|277.26|280.18|277.28|279.99|277.09|19
1643927980000|2022-02-03 22:39:40|280.18|277.28|280.17|277.27|280.19|277.29|280.14|277.24|12
1643927990000|2022-02-03 22:39:50|280.18|277.28|280.19|277.29|280.19|277.29|280.17|277.27|6
1643928000000|2022-02-03 22:40:00|280.2|277.3|280.2|277.3|280.23|277.33|280.19|277.29|13
1643928010000|2022-02-03 22:40:10|280.22|277.32|280.23|277.33|280.26|277.36|280.22|277.32|5
1643928020000|2022-02-03 22:40:20|280.22|277.32|280.19|277.29|280.23|277.33|280.19|277.29|11
1643928030000|2022-02-03 22:40:30|280.2|277.3|280.13|277.23|280.2|277.3|280.13|277.23|7
1643928040000|2022-02-03 22:40:40|280.17|277.27|280.16|277.26|280.18|277.28|280.12|277.22|12
1643928050000|2022-02-03 22:40:50|280.14|277.24|280.11|277.21|280.14|277.24|280.11|277.21|7
1643928060000|2022-02-03 22:41:00|280.13|277.23|280.11|277.21|280.13|277.23|280.11|277.21|8
1643928080000|2022-02-03 22:41:20|280.12|277.22|280.11|277.21|280.13|277.23|280.1|277.2|10
1643928090000|2022-02-03 22:41:30|280.12|277.22|280.08|277.18|280.12|277.22|280.08|277.18|5
1643928100000|2022-02-03 22:41:40|280.09|277.19|280.08|277.18|280.09|277.19|280.08|277.18|4
1643928110000|2022-02-03 22:41:50|280.07|277.17|280.08|277.18|280.08|277.18|280.07|277.17|2
1643928120000|2022-02-03 22:42:00|280.06|277.16|280.09|277.19|280.09|277.19|280.06|277.16|5
1643928130000|2022-02-03 22:42:10|280.1|277.2|280.09|277.19|280.1|277.2|280.09|277.19|2
1643928160000|2022-02-03 22:42:40|280.07|277.17|280.07|277.17|280.09|277.19|280.06|277.16|6
1643928170000|2022-02-03 22:42:50|280.04|277.14|279.95|277.05|280.04|277.14|279.95|277.05|8
1643928190000|2022-02-03 22:43:10|279.92|277.02|279.92|277.02|279.92|277.02|279.91|277.01|3
1643928200000|2022-02-03 22:43:20|279.93|277.03|279.92|277.02|279.93|277.03|279.92|277.02|2
1643928210000|2022-02-03 22:43:30|279.91|277.01|279.91|277.01|279.92|277.02|279.91|277.01|7
1643928220000|2022-02-03 22:43:40|279.9|277|279.9|277|279.9|277|279.9|277|1
1643928230000|2022-02-03 22:43:50|279.89|276.99|279.79|276.89|279.9|277|279.79|276.89|8
1643928240000|2022-02-03 22:44:00|279.78|276.88|279.82|276.92|279.85|276.95|279.78|276.88|8
1643928250000|2022-02-03 22:44:10|279.84|276.94|279.78|276.88|279.85|276.95|279.75|276.85|14
1643928260000|2022-02-03 22:44:20|279.85|276.95|279.74|276.84|279.85|276.95|279.74|276.84|5
1643928270000|2022-02-03 22:44:30|279.75|276.85|279.75|276.85|279.75|276.85|279.75|276.85|1
1643928280000|2022-02-03 22:44:40|279.72|276.82|279.66|276.76|279.72|276.82|279.66|276.76|8
1643928290000|2022-02-03 22:44:50|279.64|276.74|279.64|276.74|279.65|276.75|279.64|276.74|3
1643928300000|2022-02-03 22:45:00|279.63|276.73|279.55|276.65|279.63|276.73|279.54|276.64|8
1643928310000|2022-02-03 22:45:10|279.62|276.72|279.67|276.77|279.67|276.77|279.62|276.72|8
1643928320000|2022-02-03 22:45:20|279.69|276.79|279.8|276.9|279.82|276.92|279.69|276.79|11
1643928330000|2022-02-03 22:45:30|279.81|276.91|279.8|276.9|279.81|276.91|279.8|276.9|2
1643928340000|2022-02-03 22:45:40|279.81|276.91|279.84|276.94|279.84|276.94|279.81|276.91|3
1643928350000|2022-02-03 22:45:50|279.87|276.97|279.84|276.94|279.87|276.97|279.82|276.92|6
1643928360000|2022-02-03 22:46:00|279.87|276.97|279.84|276.94|279.87|276.97|279.84|276.94|2
1643928400000|2022-02-03 22:46:40|279.83|276.93|279.79|276.89|279.83|276.93|279.79|276.89|2
1643928430000|2022-02-03 22:47:10|279.81|276.91|279.81|276.91|279.81|276.91|279.81|276.91|1
1643928440000|2022-02-03 22:47:20|279.82|276.92|279.82|276.92|279.82|276.92|279.82|276.92|1
1643928450000|2022-02-03 22:47:30|279.83|276.93|279.83|276.93|279.83|276.93|279.82|276.92|3
1643928460000|2022-02-03 22:47:40|279.82|276.92|279.82|276.92|279.82|276.92|279.82|276.92|1
1643928480000|2022-02-03 22:48:00|279.81|276.91|279.83|276.93|279.85|276.95|279.81|276.91|3
1643928490000|2022-02-03 22:48:10|279.85|276.95|279.83|276.93|279.86|276.96|279.81|276.91|6
1643928540000|2022-02-03 22:49:00|279.81|276.91|279.82|276.92|279.83|276.93|279.81|276.91|5
1643928570000|2022-02-03 22:49:30|279.81|276.91|279.75|276.85|279.83|276.93|279.74|276.84|18
1643928580000|2022-02-03 22:49:40|279.82|276.92|279.55|276.65|279.82|276.92|279.55|276.65|20
1643928590000|2022-02-03 22:49:50|279.74|276.84|279.44|276.54|279.74|276.84|279.44|276.54|17
1643928600000|2022-02-03 22:50:00|279.45|276.55|279.41|276.51|279.47|276.57|279.4|276.5|9
1643928610000|2022-02-03 22:50:10|279.4|276.5|279.4|276.5|279.41|276.51|279.4|276.5|7
1643928620000|2022-02-03 22:50:20|279.41|276.51|279.41|276.51|279.43|276.53|279.39|276.49|13
1643928630000|2022-02-03 22:50:30|279.42|276.52|279.41|276.51|279.43|276.53|279.41|276.51|4
1643928640000|2022-02-03 22:50:40|279.42|276.52|279.42|276.52|279.42|276.52|279.4|276.5|8
1643928650000|2022-02-03 22:50:50|279.43|276.53|279.44|276.54|279.44|276.54|279.43|276.53|2
1643928660000|2022-02-03 22:51:00|279.45|276.55|279.45|276.55|279.45|276.55|279.42|276.52|9
1643928670000|2022-02-03 22:51:10|279.44|276.54|279.39|276.49|279.44|276.54|279.39|276.49|9
1643928680000|2022-02-03 22:51:20|279.41|276.51|279.45|276.55|279.45|276.55|279.39|276.49|14
1643928690000|2022-02-03 22:51:30|279.46|276.56|279.61|276.71|279.61|276.71|279.44|276.54|12
1643928700000|2022-02-03 22:51:40|279.62|276.72|279.67|276.77|279.67|276.77|279.62|276.72|5
1643928710000|2022-02-03 22:51:50|279.68|276.78|279.97|277.07|279.98|277.08|279.68|276.78|14
1643928720000|2022-02-03 22:52:00|279.98|277.08|279.99|277.09|280.01|277.11|279.97|277.07|9
1643928730000|2022-02-03 22:52:10|279.97|277.07|280|277.1|280|277.1|279.95|277.05|12
1643928740000|2022-02-03 22:52:20|279.99|277.09|279.92|277.02|279.99|277.09|279.92|277.02|8
1643928750000|2022-02-03 22:52:30|279.9|277|279.8|276.9|279.9|277|279.8|276.9|6
1643928760000|2022-02-03 22:52:40|279.79|276.89|279.79|276.89|279.79|276.89|279.79|276.89|1
1643928780000|2022-02-03 22:53:00|279.8|276.9|279.83|276.93|279.83|276.93|279.8|276.9|2
1643928800000|2022-02-03 22:53:20|279.82|276.92|279.96|277.06|279.97|277.07|279.82|276.92|10
1643928810000|2022-02-03 22:53:30|279.97|277.07|279.98|277.08|279.98|277.08|279.96|277.06|6
1643928820000|2022-02-03 22:53:40|279.97|277.07|279.98|277.08|279.98|277.08|279.97|277.07|2
1643928840000|2022-02-03 22:54:00|279.97|277.07|279.96|277.06|279.99|277.09|279.96|277.06|10
1643928850000|2022-02-03 22:54:10|279.92|277.02|279.88|276.98|279.92|277.02|279.87|276.97|8
1643928860000|2022-02-03 22:54:20|279.87|276.97|279.88|276.98|279.88|276.98|279.87|276.97|2
1643928870000|2022-02-03 22:54:30|279.89|276.99|279.88|276.98|279.89|276.99|279.88|276.98|2
1643928880000|2022-02-03 22:54:40|279.87|276.97|279.83|276.93|279.87|276.97|279.83|276.93|8
1643928890000|2022-02-03 22:54:50|279.82|276.92|279.8|276.9|279.82|276.92|279.77|276.87|4
1643928900000|2022-02-03 22:55:00|279.81|276.91|279.79|276.89|279.82|276.92|279.78|276.88|15
1643928910000|2022-02-03 22:55:10|279.78|276.88|279.78|276.88|279.79|276.89|279.78|276.88|7
1643928920000|2022-02-03 22:55:20|279.79|276.89|279.78|276.88|279.8|276.9|279.73|276.83|18
1643928930000|2022-02-03 22:55:30|279.75|276.85|279.79|276.89|279.79|276.89|279.74|276.84|9
1643928940000|2022-02-03 22:55:40|279.77|276.87|279.78|276.88|279.79|276.89|279.77|276.87|6
1643928950000|2022-02-03 22:55:50|279.79|276.89|279.79|276.89|279.81|276.91|279.78|276.88|6
1643928960000|2022-02-03 22:56:00|279.76|276.86|279.76|276.86|279.77|276.87|279.76|276.86|3
1643928980000|2022-02-03 22:56:20|279.77|276.87|279.76|276.86|279.78|276.88|279.75|276.85|8
1643928990000|2022-02-03 22:56:30|279.77|276.87|279.74|276.84|279.77|276.87|279.74|276.84|8
1643929000000|2022-02-03 22:56:40|279.72|276.82|279.72|276.82|279.8|276.9|279.71|276.81|16
1643929010000|2022-02-03 22:56:50|279.74|276.84|279.74|276.84|279.74|276.84|279.71|276.81|9
1643929020000|2022-02-03 22:57:00|279.72|276.82|279.74|276.84|279.74|276.84|279.72|276.82|8
1643929040000|2022-02-03 22:57:20|279.75|276.85|279.73|276.83|279.75|276.85|279.73|276.83|3
1643929050000|2022-02-03 22:57:30|279.74|276.84|279.74|276.84|279.75|276.85|279.74|276.84|3
1643929060000|2022-02-03 22:57:40|279.75|276.85|279.83|276.93|279.83|276.93|279.74|276.84|8
1643929080000|2022-02-03 22:58:00|279.82|276.92|279.82|276.92|279.83|276.93|279.82|276.92|7
1643929090000|2022-02-03 22:58:10|279.83|276.93|279.92|277.02|279.92|277.02|279.82|276.92|8
1643929100000|2022-02-03 22:58:20|279.91|277.01|279.94|277.04|279.97|277.07|279.91|277.01|10
1643929110000|2022-02-03 22:58:30|279.95|277.05|279.96|277.06|279.96|277.06|279.93|277.03|6
1643929120000|2022-02-03 22:58:40|279.97|277.07|280.37|277.47|280.45|277.55|279.96|277.06|20
1643929130000|2022-02-03 22:58:50|280.35|277.45|280.41|277.51|280.48|277.58|280.35|277.45|23
1643929140000|2022-02-03 22:59:00|280.4|277.5|280.27|277.37|280.4|277.5|280.27|277.37|13
1643929150000|2022-02-03 22:59:10|280.26|277.36|280.26|277.36|280.28|277.38|280.26|277.36|6
1643929160000|2022-02-03 22:59:20|280.27|277.37|280.27|277.37|280.28|277.38|280.26|277.36|9
1643929170000|2022-02-03 22:59:30|280.26|277.36|280.26|277.36|280.27|277.37|280.26|277.36|7
1643929180000|2022-02-03 22:59:40|280.27|277.37|280.26|277.36|280.27|277.37|280.25|277.35|10
1643929190000|2022-02-03 22:59:50|280.25|277.35|280.25|277.35|280.25|277.35|280.25|277.35|1
1643929200000|2022-02-03 23:00:00|280.26|277.36|280|277.1|280.26|277.36|280|277.1|16
1643929210000|2022-02-03 23:00:10|279.99|277.09|279.99|277.09|280.02|277.12|279.93|277.03|18
1643929220000|2022-02-03 23:00:20|280|277.1|280.02|277.12|280.11|277.21|279.93|277.03|21
1643929230000|2022-02-03 23:00:30|280|277.1|280.09|277.19|280.2|277.3|280|277.1|27
1643929240000|2022-02-03 23:00:40|280.1|277.2|280.11|277.21|280.16|277.26|280.1|277.2|6
1643929250000|2022-02-03 23:00:50|280.12|277.22|280.11|277.21|280.16|277.26|280.09|277.19|13
1643929260000|2022-02-03 23:01:00|280.1|277.2|280.12|277.22|280.12|277.22|280.1|277.2|3
1643929270000|2022-02-03 23:01:10|280.13|277.23|280.17|277.27|280.18|277.28|280.13|277.23|15
1643929280000|2022-02-03 23:01:20|280.18|277.28|280.06|277.16|280.19|277.29|280.03|277.13|21
1643929290000|2022-02-03 23:01:30|280.04|277.14|280.13|277.23|280.15|277.25|280.03|277.13|18
1643929300000|2022-02-03 23:01:40|280.09|277.19|279.97|277.07|280.09|277.19|279.95|277.05|18
1643929310000|2022-02-03 23:01:50|279.99|277.09|279.99|277.09|280.1|277.2|279.97|277.07|21
1643929320000|2022-02-03 23:02:00|280.02|277.12|280.01|277.11|280.05|277.15|280|277.1|24
1643929330000|2022-02-03 23:02:10|280|277.1|279.98|277.08|280.02|277.12|279.96|277.06|16
1643929340000|2022-02-03 23:02:20|279.97|277.07|279.97|277.07|279.99|277.09|279.95|277.05|11
1643929350000|2022-02-03 23:02:30|279.98|277.08|279.94|277.04|279.98|277.08|279.94|277.04|12
1643929360000|2022-02-03 23:02:40|279.97|277.07|279.97|277.07|279.97|277.07|279.97|277.07|1
1643929370000|2022-02-03 23:02:50|279.96|277.06|279.93|277.03|279.96|277.06|279.93|277.03|5
1643929380000|2022-02-03 23:03:00|279.92|277.02|279.89|276.99|279.93|277.03|279.88|276.98|15
1643929390000|2022-02-03 23:03:10|279.9|277|279.94|277.04|279.94|277.04|279.9|277|4
1643929400000|2022-02-03 23:03:20|279.93|277.03|279.88|276.98|279.94|277.04|279.87|276.97|10
1643929410000|2022-02-03 23:03:30|279.89|276.99|279.88|276.98|279.89|276.99|279.88|276.98|10
1643929420000|2022-02-03 23:03:40|279.89|276.99|279.89|276.99|279.89|276.99|279.89|276.99|1
1643929430000|2022-02-03 23:03:50|279.9|277|279.96|277.06|279.97|277.07|279.9|277|6
1643929440000|2022-02-03 23:04:00|279.95|277.05|279.96|277.06|279.97|277.07|279.95|277.05|8
1643929450000|2022-02-03 23:04:10|279.97|277.07|280.12|277.22|280.14|277.24|279.91|277.01|19
1643929460000|2022-02-03 23:04:20|280.11|277.21|280.19|277.29|280.23|277.33|280.11|277.21|12
1643929470000|2022-02-03 23:04:30|280.18|277.28|280.16|277.26|280.18|277.28|280.16|277.26|11
1643929480000|2022-02-03 23:04:40|280.17|277.27|280.16|277.26|280.18|277.28|280.15|277.25|6
1643929490000|2022-02-03 23:04:50|280.15|277.25|280.15|277.25|280.16|277.26|280.15|277.25|3
1643929500000|2022-02-03 23:05:00|280.18|277.28|280.23|277.33|280.26|277.36|280.16|277.26|9
1643929510000|2022-02-03 23:05:10|280.21|277.31|280.26|277.36|280.26|277.36|280.21|277.31|7
1643929520000|2022-02-03 23:05:20|280.27|277.37|280.44|277.54|280.51|277.61|280.27|277.37|19
1643929530000|2022-02-03 23:05:30|280.43|277.53|280.53|277.63|280.53|277.63|280.4|277.5|14
1643929540000|2022-02-03 23:05:40|280.54|277.64|280.59|277.69|280.59|277.69|280.54|277.64|5
1643929550000|2022-02-03 23:05:50|280.6|277.7|280.61|277.71|280.62|277.72|280.58|277.68|6
1643929560000|2022-02-03 23:06:00|280.62|277.72|280.65|277.75|280.65|277.75|280.62|277.72|3
1643929570000|2022-02-03 23:06:10|280.66|277.76|280.65|277.75|280.66|277.76|280.64|277.74|9
1643929580000|2022-02-03 23:06:20|280.66|277.76|280.62|277.72|280.66|277.76|280.55|277.65|16
1643929590000|2022-02-03 23:06:30|280.61|277.71|280.48|277.58|280.63|277.73|280.46|277.56|19
1643929600000|2022-02-03 23:06:40|280.49|277.59|280.51|277.61|280.53|277.63|280.45|277.55|13
1643929610000|2022-02-03 23:06:50|280.5|277.6|280.56|277.66|280.63|277.73|280.5|277.6|22
1643929620000|2022-02-03 23:07:00|280.54|277.64|280.54|277.64|280.55|277.65|280.53|277.63|10
1643929630000|2022-02-03 23:07:10|280.53|277.63|280.59|277.69|280.61|277.71|280.53|277.63|14
1643929640000|2022-02-03 23:07:20|280.57|277.67|280.46|277.56|280.57|277.67|280.46|277.56|22
1643929650000|2022-02-03 23:07:30|280.48|277.58|280.5|277.6|280.5|277.6|280.47|277.57|16
1643929660000|2022-02-03 23:07:40|280.49|277.59|280.48|277.58|280.49|277.59|280.48|277.58|4
1643929670000|2022-02-03 23:07:50|280.47|277.57|280.47|277.57|280.47|277.57|280.47|277.57|1
1643929680000|2022-02-03 23:08:00|280.48|277.58|280.49|277.59|280.5|277.6|280.48|277.58|4
1643929690000|2022-02-03 23:08:10|280.48|277.58|280.48|277.58|280.5|277.6|280.47|277.57|9
1643929700000|2022-02-03 23:08:20|280.47|277.57|280.49|277.59|280.49|277.59|280.45|277.55|13
1643929710000|2022-02-03 23:08:30|280.5|277.6|280.46|277.56|280.51|277.61|280.46|277.56|16
1643929720000|2022-02-03 23:08:40|280.45|277.55|280.29|277.39|280.45|277.55|280.26|277.36|14
1643929730000|2022-02-03 23:08:50|280.26|277.36|280.48|277.58|280.48|277.58|280.26|277.36|9
1643929740000|2022-02-03 23:09:00|280.46|277.56|280.57|277.67|280.57|277.67|280.44|277.54|20
1643929750000|2022-02-03 23:09:10|280.58|277.68|280.62|277.72|280.64|277.74|280.57|277.67|6
1643929760000|2022-02-03 23:09:20|280.61|277.71|280.62|277.72|280.62|277.72|280.61|277.71|2
1643929770000|2022-02-03 23:09:30|280.61|277.71|280.66|277.76|280.66|277.76|280.61|277.71|5
1643929780000|2022-02-03 23:09:40|280.64|277.74|280.64|277.74|280.66|277.76|280.64|277.74|6
1643929790000|2022-02-03 23:09:50|280.65|277.75|280.71|277.81|280.71|277.81|280.64|277.74|10
1643929800000|2022-02-03 23:10:00|280.72|277.82|280.77|277.87|280.83|277.93|280.72|277.82|25
1643929810000|2022-02-03 23:10:10|280.75|277.85|280.77|277.87|280.78|277.88|280.73|277.83|10
1643929820000|2022-02-03 23:10:20|280.81|277.91|280.81|277.91|280.81|277.91|280.76|277.86|15
1643929830000|2022-02-03 23:10:30|280.8|277.9|280.71|277.81|280.81|277.91|280.71|277.81|14
1643929840000|2022-02-03 23:10:40|280.72|277.82|280.75|277.85|280.76|277.86|280.71|277.81|10
1643929850000|2022-02-03 23:10:50|280.77|277.87|280.85|277.95|280.85|277.95|280.75|277.85|12
1643929860000|2022-02-03 23:11:00|280.8|277.9|280.82|277.92|280.87|277.97|280.79|277.89|12
1643929870000|2022-02-03 23:11:10|280.81|277.91|280.83|277.93|280.84|277.94|280.69|277.79|23
1643929880000|2022-02-03 23:11:20|280.82|277.92|280.87|277.97|280.9|278|280.8|277.9|12
1643929890000|2022-02-03 23:11:30|280.89|277.99|280.9|278|280.92|278.02|280.86|277.96|17
1643929900000|2022-02-03 23:11:40|280.91|278.01|280.9|278|280.91|278.01|280.88|277.98|8
1643929910000|2022-02-03 23:11:50|280.89|277.99|280.9|278|280.9|278|280.89|277.99|2
1643929920000|2022-02-03 23:12:00|280.89|277.99|280.94|278.04|280.94|278.04|280.89|277.99|8
1643929930000|2022-02-03 23:12:10|280.97|278.07|280.99|278.09|281.02|278.12|280.96|278.06|13
1643929940000|2022-02-03 23:12:20|281|278.1|281|278.1|281|278.1|280.99|278.09|11
1643929950000|2022-02-03 23:12:30|280.99|278.09|280.99|278.09|281|278.1|280.98|278.08|7
1643929960000|2022-02-03 23:12:40|280.98|278.08|281|278.1|281|278.1|280.98|278.08|7
1643929970000|2022-02-03 23:12:50|280.99|278.09|281.03|278.13|281.04|278.14|280.99|278.09|8
1643929980000|2022-02-03 23:13:00|281.02|278.12|281.04|278.14|281.04|278.14|280.95|278.05|13
1643929990000|2022-02-03 23:13:10|281.05|278.15|281.06|278.16|281.08|278.18|281.01|278.11|15
1643930000000|2022-02-03 23:13:20|281.08|278.18|281.05|278.15|281.08|278.18|281.05|278.15|10
1643930010000|2022-02-03 23:13:30|281.06|278.16|281.04|278.14|281.09|278.19|281.04|278.14|8
1643930020000|2022-02-03 23:13:40|281.03|278.13|281.04|278.14|281.04|278.14|280.99|278.09|11
1643930030000|2022-02-03 23:13:50|281.05|278.15|281.09|278.19|281.09|278.19|281.04|278.14|5
1643930040000|2022-02-03 23:14:00|281.08|278.18|281.1|278.2|281.1|278.2|281.06|278.16|7
1643930050000|2022-02-03 23:14:10|281.09|278.19|281.17|278.27|281.17|278.27|281.09|278.19|14
1643930060000|2022-02-03 23:14:20|281.15|278.25|281.26|278.36|281.26|278.36|281.15|278.25|12
1643930070000|2022-02-03 23:14:30|281.27|278.37|281.3|278.4|281.32|278.42|281.26|278.36|9
1643930080000|2022-02-03 23:14:40|281.31|278.41|281.3|278.4|281.31|278.41|281.3|278.4|4
1643930090000|2022-02-03 23:14:50|281.29|278.39|281.3|278.4|281.3|278.4|281.29|278.39|2
1643930100000|2022-02-03 23:15:00|281.32|278.42|281.38|278.48|281.38|278.48|281.32|278.42|6
1643930110000|2022-02-03 23:15:10|281.37|278.47|281.34|278.44|281.37|278.47|281.33|278.43|5
1643930120000|2022-02-03 23:15:20|281.33|278.43|281.29|278.39|281.33|278.43|281.26|278.36|9
1643930130000|2022-02-03 23:15:30|281.28|278.38|281.19|278.29|281.28|278.38|281.19|278.29|9
1643930140000|2022-02-03 23:15:40|281.17|278.27|281.1|278.2|281.21|278.31|281.09|278.19|18
1643930150000|2022-02-03 23:15:50|281.16|278.26|281.13|278.23|281.17|278.27|281.02|278.12|17
1643930160000|2022-02-03 23:16:00|281.08|278.18|281.08|278.18|281.11|278.21|281.06|278.16|12
1643930170000|2022-02-03 23:16:10|281.07|278.17|281.05|278.15|281.09|278.19|281.05|278.15|7
1643930180000|2022-02-03 23:16:20|281.04|278.14|280.98|278.08|281.04|278.14|280.98|278.08|7
1643930190000|2022-02-03 23:16:30|281|278.1|281.01|278.11|281.01|278.11|281|278.1|4
1643930210000|2022-02-03 23:16:50|281.03|278.13|281.09|278.19|281.09|278.19|281.03|278.13|8
1643930220000|2022-02-03 23:17:00|281.1|278.2|281.07|278.17|281.11|278.21|281.06|278.16|14
1643930230000|2022-02-03 23:17:10|281.06|278.16|281.02|278.12|281.06|278.16|281.02|278.12|4
1643930240000|2022-02-03 23:17:20|281.04|278.14|281.01|278.11|281.04|278.14|281|278.1|4
1643930250000|2022-02-03 23:17:30|281|278.1|281|278.1|281.03|278.13|281|278.1|5
1643930260000|2022-02-03 23:17:40|281.01|278.11|280.91|278.01|281.01|278.11|280.89|277.99|13
1643930270000|2022-02-03 23:17:50|280.88|277.98|280.9|278|280.91|278.01|280.82|277.92|9
1643930280000|2022-02-03 23:18:00|280.91|278.01|280.92|278.02|280.94|278.04|280.88|277.98|14
1643930290000|2022-02-03 23:18:10|280.91|278.01|280.76|277.86|280.92|278.02|280.76|277.86|17
1643930300000|2022-02-03 23:18:20|280.74|277.84|280.85|277.95|280.85|277.95|280.74|277.84|11
1643930310000|2022-02-03 23:18:30|280.86|277.96|280.78|277.88|280.87|277.97|280.77|277.87|12
1643930320000|2022-02-03 23:18:40|280.77|277.87|280.77|277.87|280.78|277.88|280.76|277.86|6
1643930330000|2022-02-03 23:18:50|280.78|277.88|280.77|277.87|280.78|277.88|280.76|277.86|5
1643930340000|2022-02-03 23:19:00|280.76|277.86|280.77|277.87|280.78|277.88|280.76|277.86|4
1643930350000|2022-02-03 23:19:10|280.76|277.86|280.82|277.92|280.82|277.92|280.76|277.86|15
1643930360000|2022-02-03 23:19:20|280.83|277.93|280.84|277.94|280.84|277.94|280.83|277.93|2
1643930370000|2022-02-03 23:19:30|280.83|277.93|280.83|277.93|280.84|277.94|280.83|277.93|3
1643930380000|2022-02-03 23:19:40|280.84|277.94|280.83|277.93|280.84|277.94|280.83|277.93|2
1643930400000|2022-02-03 23:20:00|280.84|277.94|280.87|277.97|280.87|277.97|280.84|277.94|4
1643930410000|2022-02-03 23:20:10|280.84|277.94|280.82|277.92|280.86|277.96|280.82|277.92|9
1643930420000|2022-02-03 23:20:20|280.81|277.91|280.76|277.86|280.86|277.96|280.75|277.85|14
1643930430000|2022-02-03 23:20:30|280.78|277.88|280.73|277.83|280.78|277.88|280.73|277.83|8
1643930440000|2022-02-03 23:20:40|280.7|277.8|280.53|277.63|280.7|277.8|280.53|277.63|15
1643930450000|2022-02-03 23:20:50|280.54|277.64|280.55|277.65|280.55|277.65|280.54|277.64|4
1643930460000|2022-02-03 23:21:00|280.56|277.66|280.53|277.63|280.56|277.66|280.51|277.61|9
1643930470000|2022-02-03 23:21:10|280.52|277.62|280.52|277.62|280.53|277.63|280.52|277.62|13
1643930480000|2022-02-03 23:21:20|280.51|277.61|280.54|277.64|280.54|277.64|280.51|277.61|3
1643930490000|2022-02-03 23:21:30|280.55|277.65|280.65|277.75|280.68|277.78|280.55|277.65|12
1643930500000|2022-02-03 23:21:40|280.67|277.77|280.64|277.74|280.67|277.77|280.62|277.72|9
1643930510000|2022-02-03 23:21:50|280.63|277.73|280.6|277.7|280.64|277.74|280.58|277.68|13
1643930520000|2022-02-03 23:22:00|280.61|277.71|280.63|277.73|280.64|277.74|280.61|277.71|3
1643930530000|2022-02-03 23:22:10|280.62|277.72|280.63|277.73|280.63|277.73|280.62|277.72|4
1643930540000|2022-02-03 23:22:20|280.62|277.72|280.56|277.66|280.62|277.72|280.56|277.66|9
1643930550000|2022-02-03 23:22:30|280.55|277.65|280.57|277.67|280.57|277.67|280.52|277.62|11
1643930560000|2022-02-03 23:22:40|280.58|277.68|280.61|277.71|280.62|277.72|280.58|277.68|6
1643930570000|2022-02-03 23:22:50|280.62|277.72|280.56|277.66|280.62|277.72|280.54|277.64|18
1643930580000|2022-02-03 23:23:00|280.57|277.67|280.57|277.67|280.62|277.72|280.56|277.66|10
1643930590000|2022-02-03 23:23:10|280.55|277.65|280.54|277.64|280.56|277.66|280.53|277.63|6
1643930600000|2022-02-03 23:23:20|280.53|277.63|280.54|277.64|280.54|277.64|280.53|277.63|6
1643930610000|2022-02-03 23:23:30|280.55|277.65|280.57|277.67|280.59|277.69|280.54|277.64|10
1643930620000|2022-02-03 23:23:40|280.56|277.66|280.54|277.64|280.57|277.67|280.54|277.64|7
1643930630000|2022-02-03 23:23:50|280.53|277.63|280.54|277.64|280.55|277.65|280.53|277.63|8
1643930640000|2022-02-03 23:24:00|280.55|277.65|280.55|277.65|280.55|277.65|280.54|277.64|5
1643930650000|2022-02-03 23:24:10|280.54|277.64|280.56|277.66|280.56|277.66|280.54|277.64|2
1643930670000|2022-02-03 23:24:30|280.55|277.65|280.56|277.66|280.56|277.66|280.55|277.65|2
1643930680000|2022-02-03 23:24:40|280.55|277.65|280.56|277.66|280.56|277.66|280.55|277.65|16
1643930690000|2022-02-03 23:24:50|280.59|277.69|280.58|277.68|280.59|277.69|280.58|277.68|2
1643930700000|2022-02-03 23:25:00|280.59|277.69|280.56|277.66|280.59|277.69|280.56|277.66|13
1643930710000|2022-02-03 23:25:10|280.57|277.67|280.62|277.72|280.62|277.72|280.56|277.66|10
1643930720000|2022-02-03 23:25:20|280.58|277.68|280.58|277.68|280.62|277.72|280.56|277.66|7
1643930730000|2022-02-03 23:25:30|280.62|277.72|280.54|277.64|280.62|277.72|280.54|277.64|7
1643930740000|2022-02-03 23:25:40|280.52|277.62|280.53|277.63|280.53|277.63|280.52|277.62|4
1643930750000|2022-02-03 23:25:50|280.54|277.64|280.53|277.63|280.54|277.64|280.52|277.62|4
1643930760000|2022-02-03 23:26:00|280.52|277.62|280.43|277.53|280.53|277.63|280.43|277.53|11
1643930770000|2022-02-03 23:26:10|280.42|277.52|280.45|277.55|280.45|277.55|280.41|277.51|8
1643930780000|2022-02-03 23:26:20|280.46|277.56|280.46|277.56|280.47|277.57|280.46|277.56|3
1643930790000|2022-02-03 23:26:30|280.45|277.55|280.48|277.58|280.48|277.58|280.45|277.55|4
1643930800000|2022-02-03 23:26:40|280.49|277.59|280.48|277.58|280.52|277.62|280.45|277.55|9
1643930810000|2022-02-03 23:26:50|280.49|277.59|280.48|277.58|280.49|277.59|280.48|277.58|4
1643930820000|2022-02-03 23:27:00|280.5|277.6|280.5|277.6|280.52|277.62|280.48|277.58|9
1643930830000|2022-02-03 23:27:10|280.49|277.59|280.45|277.55|280.49|277.59|280.45|277.55|9
1643930840000|2022-02-03 23:27:20|280.48|277.58|280.41|277.51|280.5|277.6|280.41|277.51|6
1643930850000|2022-02-03 23:27:30|280.42|277.52|280.47|277.57|280.5|277.6|280.39|277.49|22
1643930860000|2022-02-03 23:27:40|280.48|277.58|280.43|277.53|280.5|277.6|280.43|277.53|11
1643930870000|2022-02-03 23:27:50|280.42|277.52|280.35|277.45|280.46|277.56|280.35|277.45|9
1643930880000|2022-02-03 23:28:00|280.39|277.49|280.36|277.46|280.4|277.5|280.34|277.44|7
1643930890000|2022-02-03 23:28:10|280.35|277.45|280.36|277.46|280.41|277.51|280.32|277.42|11
1643930900000|2022-02-03 23:28:20|280.37|277.47|280.36|277.46|280.37|277.47|280.36|277.46|2
1643930910000|2022-02-03 23:28:30|280.33|277.43|280.4|277.5|280.4|277.5|280.33|277.43|5
1643930920000|2022-02-03 23:28:40|280.42|277.52|280.37|277.47|280.42|277.52|280.37|277.47|7
1643930930000|2022-02-03 23:28:50|280.38|277.48|280.36|277.46|280.38|277.48|280.36|277.46|3
1643930940000|2022-02-03 23:29:00|280.37|277.47|280.37|277.47|280.37|277.47|280.36|277.46|3
1643930950000|2022-02-03 23:29:10|280.36|277.46|280.42|277.52|280.42|277.52|280.36|277.46|7
1643930960000|2022-02-03 23:29:20|280.43|277.53|280.38|277.48|280.46|277.56|280.38|277.48|10
1643930970000|2022-02-03 23:29:30|280.39|277.49|280.37|277.47|280.39|277.49|280.36|277.46|10
1643930980000|2022-02-03 23:29:40|280.36|277.46|280.41|277.51|280.41|277.51|280.35|277.45|11
1643930990000|2022-02-03 23:29:50|280.39|277.49|280.39|277.49|280.4|277.5|280.39|277.49|3
1643931000000|2022-02-03 23:30:00|280.4|277.5|280.39|277.49|280.41|277.51|280.39|277.49|4
1643931010000|2022-02-03 23:30:10|280.38|277.48|280.37|277.47|280.41|277.51|280.37|277.47|11
1643931020000|2022-02-03 23:30:20|280.38|277.48|280.42|277.52|280.47|277.57|280.38|277.48|12
1643931030000|2022-02-03 23:30:30|280.41|277.51|280.49|277.59|280.49|277.59|280.41|277.51|9
1643931040000|2022-02-03 23:30:40|280.48|277.58|280.54|277.64|280.55|277.65|280.48|277.58|14
1643931050000|2022-02-03 23:30:50|280.5|277.6|280.55|277.65|280.56|277.66|280.5|277.6|11
1643931060000|2022-02-03 23:31:00|280.56|277.66|280.53|277.63|280.59|277.69|280.53|277.63|7
1643931070000|2022-02-03 23:31:10|280.54|277.64|280.54|277.64|280.57|277.67|280.54|277.64|4
1643931080000|2022-02-03 23:31:20|280.51|277.61|280.5|277.6|280.53|277.63|280.5|277.6|5
1643931090000|2022-02-03 23:31:30|280.52|277.62|280.5|277.6|280.52|277.62|280.5|277.6|2
1643931100000|2022-02-03 23:31:40|280.51|277.61|280.48|277.58|280.52|277.62|280.47|277.57|11
1643931110000|2022-02-03 23:31:50|280.47|277.57|280.48|277.58|280.49|277.59|280.47|277.57|11
1643931120000|2022-02-03 23:32:00|280.47|277.57|280.45|277.55|280.51|277.61|280.45|277.55|4
1643931130000|2022-02-03 23:32:10|280.48|277.58|280.41|277.51|280.51|277.61|280.35|277.45|15
1643931140000|2022-02-03 23:32:20|280.4|277.5|280.43|277.53|280.44|277.54|280.4|277.5|8
1643931150000|2022-02-03 23:32:30|280.44|277.54|280.43|277.53|280.44|277.54|280.43|277.53|2
1643931170000|2022-02-03 23:32:50|280.36|277.46|280.37|277.47|280.37|277.47|280.36|277.46|2
1643931180000|2022-02-03 23:33:00|280.38|277.48|280.4|277.5|280.43|277.53|280.38|277.48|11
1643931200000|2022-02-03 23:33:20|280.43|277.53|280.38|277.48|280.43|277.53|280.37|277.47|10
1643931210000|2022-02-03 23:33:30|280.37|277.47|280.39|277.49|280.39|277.49|280.37|277.47|2
1643931220000|2022-02-03 23:33:40|280.4|277.5|280.41|277.51|280.41|277.51|280.37|277.47|10
1643931230000|2022-02-03 23:33:50|280.42|277.52|280.5|277.6|280.5|277.6|280.41|277.51|9
1643931240000|2022-02-03 23:34:00|280.49|277.59|280.49|277.59|280.51|277.61|280.46|277.56|9
1643931250000|2022-02-03 23:34:10|280.5|277.6|280.5|277.6|280.51|277.61|280.5|277.6|7
1643931260000|2022-02-03 23:34:20|280.51|277.61|280.44|277.54|280.51|277.61|280.44|277.54|13
1643931270000|2022-02-03 23:34:30|280.46|277.56|280.24|277.34|280.46|277.56|280.24|277.34|9
1643931280000|2022-02-03 23:34:40|280.23|277.33|280.19|277.29|280.23|277.33|280.16|277.26|8
1643931290000|2022-02-03 23:34:50|280.21|277.31|280.19|277.29|280.21|277.31|280.19|277.29|4
1643931300000|2022-02-03 23:35:00|280.18|277.28|280.19|277.29|280.2|277.3|280.18|277.28|4
1643931310000|2022-02-03 23:35:10|280.18|277.28|280.16|277.26|280.19|277.29|280.15|277.25|7
1643931330000|2022-02-03 23:35:30|280.17|277.27|280.16|277.26|280.17|277.27|280.15|277.25|4
1643931340000|2022-02-03 23:35:40|280.14|277.24|280.13|277.23|280.17|277.27|280.12|277.22|6
1643931350000|2022-02-03 23:35:50|280.12|277.22|280.13|277.23|280.13|277.23|280.08|277.18|16
1643931360000|2022-02-03 23:36:00|280.14|277.24|280.13|277.23|280.14|277.24|280.13|277.23|2
1643931370000|2022-02-03 23:36:10|280.14|277.24|280.14|277.24|280.14|277.24|280.14|277.24|1
1643931380000|2022-02-03 23:36:20|280.13|277.23|280.16|277.26|280.16|277.26|280.13|277.23|3
1643931390000|2022-02-03 23:36:30|280.15|277.25|280.15|277.25|280.15|277.25|280.15|277.25|1
1643931400000|2022-02-03 23:36:40|280.12|277.22|280.14|277.24|280.15|277.25|280.09|277.19|11
1643931410000|2022-02-03 23:36:50|280.13|277.23|280.11|277.21|280.15|277.25|280.11|277.21|9
1643931420000|2022-02-03 23:37:00|280.12|277.22|280.12|277.22|280.13|277.23|280.12|277.22|5
1643931430000|2022-02-03 23:37:10|280.13|277.23|280.12|277.22|280.13|277.23|280.12|277.22|4
1643931440000|2022-02-03 23:37:20|280.13|277.23|280.13|277.23|280.15|277.25|280.12|277.22|10
1643931450000|2022-02-03 23:37:30|280.15|277.25|280.14|277.24|280.16|277.26|280.13|277.23|9
1643931460000|2022-02-03 23:37:40|280.15|277.25|280.17|277.27|280.17|277.27|280.14|277.24|6
1643931470000|2022-02-03 23:37:50|280.16|277.26|280.16|277.26|280.16|277.26|280.13|277.23|12
1643931480000|2022-02-03 23:38:00|280.15|277.25|280.36|277.46|280.36|277.46|280.15|277.25|14
1643931490000|2022-02-03 23:38:10|280.31|277.41|280.44|277.54|280.46|277.56|280.3|277.4|20
1643931510000|2022-02-03 23:38:30|280.43|277.53|280.44|277.54|280.44|277.54|280.43|277.53|4
1643931520000|2022-02-03 23:38:40|280.45|277.55|280.44|277.54|280.45|277.55|280.44|277.54|2
1643931530000|2022-02-03 23:38:50|280.45|277.55|280.44|277.54|280.45|277.55|280.44|277.54|4
1643931540000|2022-02-03 23:39:00|280.45|277.55|280.46|277.56|280.46|277.56|280.44|277.54|3
1643931550000|2022-02-03 23:39:10|280.47|277.57|280.46|277.56|280.47|277.57|280.45|277.55|5
1643931560000|2022-02-03 23:39:20|280.45|277.55|280.46|277.56|280.47|277.57|280.45|277.55|4
1643931570000|2022-02-03 23:39:30|280.47|277.57|280.47|277.57|280.47|277.57|280.46|277.56|7
1643931580000|2022-02-03 23:39:40|280.46|277.56|280.51|277.61|280.51|277.61|280.45|277.55|6
1643931590000|2022-02-03 23:39:50|280.5|277.6|280.51|277.61|280.51|277.61|280.5|277.6|2
1643931600000|2022-02-03 23:40:00|280.5|277.6|280.41|277.51|280.51|277.61|280.41|277.51|7
1643931610000|2022-02-03 23:40:10|280.45|277.55|280.44|277.54|280.48|277.58|280.43|277.53|24
1643931620000|2022-02-03 23:40:20|280.46|277.56|280.44|277.54|280.46|277.56|280.44|277.54|4
1643931630000|2022-02-03 23:40:30|280.45|277.55|280.47|277.57|280.49|277.59|280.45|277.55|10
1643931640000|2022-02-03 23:40:40|280.46|277.56|280.48|277.58|280.49|277.59|280.46|277.56|11
1643931650000|2022-02-03 23:40:50|280.47|277.57|280.46|277.56|280.49|277.59|280.45|277.55|8
1643931660000|2022-02-03 23:41:00|280.47|277.57|280.46|277.56|280.47|277.57|280.46|277.56|4
1643931670000|2022-02-03 23:41:10|280.47|277.57|280.5|277.6|280.5|277.6|280.46|277.56|9
1643931680000|2022-02-03 23:41:20|280.49|277.59|280.52|277.62|280.52|277.62|280.49|277.59|4
1643931690000|2022-02-03 23:41:30|280.53|277.63|280.49|277.59|280.53|277.63|280.48|277.58|9
1643931700000|2022-02-03 23:41:40|280.5|277.6|280.48|277.58|280.51|277.61|280.48|277.58|5
1643931710000|2022-02-03 23:41:50|280.5|277.6|280.49|277.59|280.5|277.6|280.48|277.58|3
1643931720000|2022-02-03 23:42:00|280.48|277.58|280.48|277.58|280.5|277.6|280.47|277.57|7
1643931730000|2022-02-03 23:42:10|280.47|277.57|280.45|277.55|280.49|277.59|280.45|277.55|6
1643931740000|2022-02-03 23:42:20|280.46|277.56|280.48|277.58|280.48|277.58|280.44|277.54|13
1643931750000|2022-02-03 23:42:30|280.45|277.55|280.44|277.54|280.48|277.58|280.41|277.51|7
1643931760000|2022-02-03 23:42:40|280.45|277.55|280.45|277.55|280.45|277.55|280.43|277.53|7
1643931770000|2022-02-03 23:42:50|280.44|277.54|280.44|277.54|280.44|277.54|280.44|277.54|1
1643931780000|2022-02-03 23:43:00|280.46|277.56|280.49|277.59|280.5|277.6|280.46|277.56|9
1643931790000|2022-02-03 23:43:10|280.51|277.61|280.51|277.61|280.58|277.68|280.51|277.61|29
1643931800000|2022-02-03 23:43:20|280.49|277.59|280.5|277.6|280.51|277.61|280.47|277.57|10
1643931810000|2022-02-03 23:43:30|280.51|277.61|280.52|277.62|280.53|277.63|280.51|277.61|8
1643931820000|2022-02-03 23:43:40|280.53|277.63|280.55|277.65|280.55|277.65|280.53|277.63|11
1643931830000|2022-02-03 23:43:50|280.54|277.64|280.54|277.64|280.54|277.64|280.54|277.64|1
1643931840000|2022-02-03 23:44:00|280.53|277.63|280.6|277.7|280.6|277.7|280.52|277.62|18
1643931850000|2022-02-03 23:44:10|280.59|277.69|280.66|277.76|280.67|277.77|280.54|277.64|16
1643931860000|2022-02-03 23:44:20|280.65|277.75|280.67|277.77|280.67|277.77|280.65|277.75|4
1643931870000|2022-02-03 23:44:30|280.65|277.75|280.67|277.77|280.67|277.77|280.65|277.75|8
1643931880000|2022-02-03 23:44:40|280.66|277.76|280.6|277.7|280.66|277.76|280.58|277.68|9
1643931890000|2022-02-03 23:44:50|280.59|277.69|280.42|277.52|280.59|277.69|280.42|277.52|22
1643931900000|2022-02-03 23:45:00|280.47|277.57|280.41|277.51|280.47|277.57|280.41|277.51|13
1643931910000|2022-02-03 23:45:10|280.4|277.5|280.44|277.54|280.44|277.54|280.39|277.49|15
1643931920000|2022-02-03 23:45:20|280.43|277.53|280.53|277.63|280.56|277.66|280.43|277.53|15
1643931930000|2022-02-03 23:45:30|280.54|277.64|280.53|277.63|280.57|277.67|280.53|277.63|6
1643931940000|2022-02-03 23:45:40|280.58|277.68|280.6|277.7|280.61|277.71|280.58|277.68|7
1643931950000|2022-02-03 23:45:50|280.61|277.71|280.63|277.73|280.64|277.74|280.59|277.69|9
1643931960000|2022-02-03 23:46:00|280.62|277.72|280.82|277.92|280.82|277.92|280.62|277.72|18
1643931970000|2022-02-03 23:46:10|280.8|277.9|280.93|278.03|280.94|278.04|280.8|277.9|19
1643931980000|2022-02-03 23:46:20|280.95|278.05|280.91|278.01|280.97|278.07|280.91|278.01|14
1643931990000|2022-02-03 23:46:30|280.92|278.02|280.93|278.03|280.95|278.05|280.92|278.02|13
1643932000000|2022-02-03 23:46:40|280.92|278.02|280.92|278.02|280.93|278.03|280.92|278.02|7
1643932010000|2022-02-03 23:46:50|280.93|278.03|280.93|278.03|280.97|278.07|280.93|278.03|10
1643932020000|2022-02-03 23:47:00|280.92|278.02|280.94|278.04|280.96|278.06|280.9|278|10
1643932030000|2022-02-03 23:47:10|280.93|278.03|280.96|278.06|280.96|278.06|280.91|278.01|11
1643932040000|2022-02-03 23:47:20|280.95|278.05|280.95|278.05|280.96|278.06|280.94|278.04|11
1643932050000|2022-02-03 23:47:30|280.96|278.06|280.94|278.04|280.96|278.06|280.9|278|10
1643932060000|2022-02-03 23:47:40|280.95|278.05|280.95|278.05|280.98|278.08|280.95|278.05|6
1643932070000|2022-02-03 23:47:50|280.96|278.06|281.06|278.16|281.09|278.19|280.96|278.06|12
1643932080000|2022-02-03 23:48:00|281.07|278.17|281.06|278.16|281.08|278.18|281.06|278.16|8
1643932090000|2022-02-03 23:48:10|281.07|278.17|281.07|278.17|281.07|278.17|281.07|278.17|1
1643932100000|2022-02-03 23:48:20|281.06|278.16|281.04|278.14|281.06|278.16|281.03|278.13|10
1643932110000|2022-02-03 23:48:30|281.05|278.15|281.16|278.26|281.16|278.26|281.05|278.15|16
1643932120000|2022-02-03 23:48:40|281.15|278.25|281.12|278.22|281.18|278.28|281.06|278.16|18
1643932130000|2022-02-03 23:48:50|281.11|278.21|280.98|278.08|281.12|278.22|280.92|278.02|22
1643932140000|2022-02-03 23:49:00|280.96|278.06|280.9|278|280.96|278.06|280.89|277.99|19
1643932150000|2022-02-03 23:49:10|280.93|278.03|280.87|277.97|280.93|278.03|280.87|277.97|12
1643932160000|2022-02-03 23:49:20|280.86|277.96|280.89|277.99|280.89|277.99|280.86|277.96|8
1643932170000|2022-02-03 23:49:30|280.88|277.98|280.88|277.98|280.89|277.99|280.87|277.97|7
1643932180000|2022-02-03 23:49:40|280.87|277.97|280.74|277.84|280.87|277.97|280.72|277.82|13
1643932190000|2022-02-03 23:49:50|280.75|277.85|280.71|277.81|280.75|277.85|280.67|277.77|11
1643932200000|2022-02-03 23:50:00|280.68|277.78|280.71|277.81|280.71|277.81|280.68|277.78|14
1643932210000|2022-02-03 23:50:10|280.69|277.79|280.46|277.56|280.69|277.79|280.45|277.55|17
1643932220000|2022-02-03 23:50:20|280.44|277.54|280.47|277.57|280.47|277.57|280.44|277.54|9
1643932230000|2022-02-03 23:50:30|280.46|277.56|280.49|277.59|280.49|277.59|280.46|277.56|8
1643932240000|2022-02-03 23:50:40|280.48|277.58|280.48|277.58|280.49|277.59|280.48|277.58|5
1643932250000|2022-02-03 23:50:50|280.46|277.56|280.31|277.41|280.46|277.56|280.27|277.37|19
1643932260000|2022-02-03 23:51:00|280.3|277.4|280.28|277.38|280.32|277.42|280.28|277.38|10
1643932270000|2022-02-03 23:51:10|280.27|277.37|280.28|277.38|280.3|277.4|280.27|277.37|10
1643932280000|2022-02-03 23:51:20|280.29|277.39|280.28|277.38|280.3|277.4|280.28|277.38|8
1643932290000|2022-02-03 23:51:30|280.27|277.37|280.38|277.48|280.4|277.5|280.27|277.37|13
1643932300000|2022-02-03 23:51:40|280.37|277.47|280.34|277.44|280.38|277.48|280.34|277.44|9
1643932310000|2022-02-03 23:51:50|280.32|277.42|280.25|277.35|280.32|277.42|280.25|277.35|11
1643932320000|2022-02-03 23:52:00|280.26|277.36|280.27|277.37|280.27|277.37|280.24|277.34|10
1643932330000|2022-02-03 23:52:10|280.26|277.36|280.35|277.45|280.36|277.46|280.26|277.36|13
1643932340000|2022-02-03 23:52:20|280.36|277.46|280.56|277.66|280.58|277.68|280.32|277.42|21
1643932350000|2022-02-03 23:52:30|280.57|277.67|280.49|277.59|280.58|277.68|280.47|277.57|24
1643932360000|2022-02-03 23:52:40|280.5|277.6|280.47|277.57|280.51|277.61|280.46|277.56|16
1643932370000|2022-02-03 23:52:50|280.46|277.56|280.46|277.56|280.47|277.57|280.46|277.56|5
1643932380000|2022-02-03 23:53:00|280.47|277.57|280.52|277.62|280.53|277.63|280.47|277.57|11
1643932390000|2022-02-03 23:53:10|280.53|277.63|280.48|277.58|280.53|277.63|280.48|277.58|8
1643932400000|2022-02-03 23:53:20|280.49|277.59|280.5|277.6|280.51|277.61|280.49|277.59|5
1643932410000|2022-02-03 23:53:30|280.51|277.61|280.5|277.6|280.52|277.62|280.5|277.6|10
1643932420000|2022-02-03 23:53:40|280.49|277.59|280.5|277.6|280.5|277.6|280.48|277.58|11
1643932430000|2022-02-03 23:53:50|280.49|277.59|280.5|277.6|280.51|277.61|280.49|277.59|16
1643932440000|2022-02-03 23:54:00|280.52|277.62|280.73|277.83|280.75|277.85|280.52|277.62|13
1643932450000|2022-02-03 23:54:10|280.75|277.85|281|278.1|281|278.1|280.75|277.85|16
1643932460000|2022-02-03 23:54:20|280.99|278.09|281.01|278.11|281.01|278.11|280.99|278.09|7
1643932470000|2022-02-03 23:54:30|280.98|278.08|281.11|278.21|281.11|278.21|280.97|278.07|16
1643932480000|2022-02-03 23:54:40|281.1|278.2|281.48|278.58|281.48|278.58|281.1|278.2|21
1643932490000|2022-02-03 23:54:50|281.47|278.57|281.47|278.57|281.48|278.58|281.44|278.54|13
1643932500000|2022-02-03 23:55:00|281.48|278.58|281.31|278.41|281.48|278.58|281.29|278.39|13
1643932510000|2022-02-03 23:55:10|281.32|278.42|281.33|278.43|281.36|278.46|281.3|278.4|13
1643932520000|2022-02-03 23:55:20|281.32|278.42|281.25|278.35|281.32|278.42|281.25|278.35|11
1643932530000|2022-02-03 23:55:30|281.26|278.36|281.16|278.26|281.26|278.36|281.11|278.21|14
1643932540000|2022-02-03 23:55:40|281.15|278.25|281.26|278.36|281.27|278.37|281.15|278.25|13
1643932550000|2022-02-03 23:55:50|281.25|278.35|281.23|278.33|281.33|278.43|281.23|278.33|17
1643932560000|2022-02-03 23:56:00|281.24|278.34|281.21|278.31|281.24|278.34|281.21|278.31|3
1643932570000|2022-02-03 23:56:10|281.22|278.32|281.25|278.35|281.3|278.4|281.21|278.31|18
1643932580000|2022-02-03 23:56:20|281.24|278.34|281.34|278.44|281.37|278.47|281.24|278.34|13
1643932590000|2022-02-03 23:56:30|281.35|278.45|281.58|278.68|281.58|278.68|281.34|278.44|14
1643932600000|2022-02-03 23:56:40|281.57|278.67|281.57|278.67|281.58|278.68|281.57|278.67|5
1643932610000|2022-02-03 23:56:50|281.61|278.71|281.59|278.69|281.61|278.71|281.56|278.66|14
1643932620000|2022-02-03 23:57:00|281.57|278.67|281.58|278.68|281.6|278.7|281.56|278.66|7
1643932630000|2022-02-03 23:57:10|281.57|278.67|281.57|278.67|281.6|278.7|281.56|278.66|11
1643932640000|2022-02-03 23:57:20|281.58|278.68|281.63|278.73|281.63|278.73|281.58|278.68|6
1643932650000|2022-02-03 23:57:30|281.61|278.71|281.59|278.69|281.62|278.72|281.59|278.69|6
1643932660000|2022-02-03 23:57:40|281.6|278.7|281.59|278.69|281.6|278.7|281.59|278.69|6
1643932670000|2022-02-03 23:57:50|281.58|278.68|281.59|278.69|281.59|278.69|281.58|278.68|8
1643932680000|2022-02-03 23:58:00|281.61|278.71|282.2|279.3|282.2|279.3|281.58|278.68|23
1643932690000|2022-02-03 23:58:10|282.11|279.21|282.85|279.95|282.86|279.96|282.05|279.15|31
1643932700000|2022-02-03 23:58:20|282.87|279.97|282.64|279.74|282.96|280.06|282.64|279.74|34
1643932710000|2022-02-03 23:58:30|282.58|279.68|282.69|279.79|282.75|279.85|282.44|279.54|36
1643932720000|2022-02-03 23:58:40|282.7|279.8|282.49|279.59|282.84|279.94|282.49|279.59|29
1643932730000|2022-02-03 23:58:50|282.44|279.54|282.61|279.71|282.67|279.77|282.41|279.51|32
1643932740000|2022-02-03 23:59:00|282.62|279.72|282.44|279.54|282.64|279.74|282.38|279.48|30
1643932750000|2022-02-03 23:59:10|282.45|279.55|282.39|279.49|282.48|279.58|282.39|279.49|28
1643932760000|2022-02-03 23:59:20|282.38|279.48|282.28|279.38|282.41|279.51|282.21|279.31|32
1643932770000|2022-02-03 23:59:30|282.24|279.34|282.49|279.59|282.52|279.62|282.24|279.34|28
1643932780000|2022-02-03 23:59:40|282.48|279.58|282.46|279.56|282.49|279.59|282.43|279.53|29
1643932790000|2022-02-03 23:59:50|282.44|279.54|282.73|279.83|282.79|279.89|282.37|279.47|28
1643932800000|2022-02-04 00:00:00|282.72|279.82|282.69|279.79|282.72|279.82|282.67|279.77|13
1643932810000|2022-02-04 00:00:10|282.75|279.85|282.8|279.9|282.83|279.93|282.75|279.85|19
1643932820000|2022-02-04 00:00:20|282.81|279.91|282.84|279.94|282.85|279.95|282.8|279.9|14
1643932830000|2022-02-04 00:00:30|282.8|279.9|282.47|279.57|282.81|279.91|282.44|279.54|24
1643932840000|2022-02-04 00:00:40|282.46|279.56|282.3|279.4|282.46|279.56|282.23|279.33|26
1643932850000|2022-02-04 00:00:50|282.34|279.44|282.32|279.42|282.54|279.64|282.29|279.39|31
1643932860000|2022-02-04 00:01:00|282.34|279.44|282.42|279.52|282.48|279.58|282.33|279.43|25
1643932870000|2022-02-04 00:01:10|282.4|279.5|282.37|279.47|282.4|279.5|282.35|279.45|8
1643932880000|2022-02-04 00:01:20|282.38|279.48|282.42|279.52|282.47|279.57|282.37|279.47|10
1643932890000|2022-02-04 00:01:30|282.41|279.51|282.37|279.47|282.42|279.52|282.24|279.34|22
1643932900000|2022-02-04 00:01:40|282.33|279.43|282.28|279.38|282.38|279.48|282.28|279.38|23
1643932910000|2022-02-04 00:01:50|282.29|279.39|282.17|279.27|282.32|279.42|282.17|279.27|20
1643932920000|2022-02-04 00:02:00|282.13|279.23|282.03|279.13|282.18|279.28|281.94|279.04|32
1643932930000|2022-02-04 00:02:10|282.05|279.15|282.07|279.17|282.09|279.19|282.01|279.11|26
1643932940000|2022-02-04 00:02:20|282.08|279.18|282.1|279.2|282.11|279.21|282.05|279.15|22
1643932950000|2022-02-04 00:02:30|282.08|279.18|282.2|279.3|282.26|279.36|282.05|279.15|18
1643932960000|2022-02-04 00:02:40|282.21|279.31|282.37|279.47|282.37|279.47|282.2|279.3|14
1643932970000|2022-02-04 00:02:50|282.4|279.5|282.7|279.8|282.74|279.84|282.4|279.5|29
1643932980000|2022-02-04 00:03:00|282.69|279.79|282.61|279.71|282.69|279.79|282.59|279.69|17
1643932990000|2022-02-04 00:03:10|282.6|279.7|282.51|279.61|282.61|279.71|282.5|279.6|19
1643933000000|2022-02-04 00:03:20|282.5|279.6|282.49|279.59|282.5|279.6|282.48|279.58|15
1643933010000|2022-02-04 00:03:30|282.5|279.6|282.62|279.72|282.64|279.74|282.5|279.6|22
1643933020000|2022-02-04 00:03:40|282.61|279.71|282.54|279.64|282.63|279.73|282.54|279.64|11
1643933030000|2022-02-04 00:03:50|282.55|279.65|282.49|279.59|282.56|279.66|282.37|279.47|22
1643933040000|2022-02-04 00:04:00|282.5|279.6|282.46|279.56|282.51|279.61|282.46|279.56|14
1643933050000|2022-02-04 00:04:10|282.47|279.57|282.43|279.53|282.48|279.58|282.43|279.53|18
1643933060000|2022-02-04 00:04:20|282.44|279.54|282.37|279.47|282.5|279.6|282.35|279.45|22
1643933070000|2022-02-04 00:04:30|282.36|279.46|282.34|279.44|282.37|279.47|282.31|279.41|19
1643933080000|2022-02-04 00:04:40|282.32|279.42|282.37|279.47|282.37|279.47|282.3|279.4|12
1643933090000|2022-02-04 00:04:50|282.39|279.49|282.34|279.44|282.39|279.49|282.33|279.43|15
1643933100000|2022-02-04 00:05:00|282.38|279.48|282.34|279.44|282.43|279.53|282.33|279.43|14
1643933110000|2022-02-04 00:05:10|282.35|279.45|282.49|279.59|282.58|279.68|282.32|279.42|26
1643933120000|2022-02-04 00:05:20|282.47|279.57|282.37|279.47|282.47|279.57|282.31|279.41|21
1643933130000|2022-02-04 00:05:30|282.34|279.44|282.35|279.45|282.37|279.47|282.32|279.42|19
1643933140000|2022-02-04 00:05:40|282.36|279.46|282.36|279.46|282.37|279.47|282.31|279.41|19
1643933150000|2022-02-04 00:05:50|282.33|279.43|282.38|279.48|282.38|279.48|282.33|279.43|10
1643933160000|2022-02-04 00:06:00|282.37|279.47|282.37|279.47|282.38|279.48|282.37|279.47|3
1643933170000|2022-02-04 00:06:10|282.36|279.46|282.32|279.42|282.37|279.47|282.32|279.42|5
1643933180000|2022-02-04 00:06:20|282.3|279.4|282.27|279.37|282.3|279.4|282.26|279.36|10
1643933190000|2022-02-04 00:06:30|282.28|279.38|282.26|279.36|282.28|279.38|282.25|279.35|7
1643933200000|2022-02-04 00:06:40|282.25|279.35|282.17|279.27|282.26|279.36|282.15|279.25|17
1643933210000|2022-02-04 00:06:50|282.18|279.28|282.14|279.24|282.18|279.28|282.12|279.22|13
1643933220000|2022-02-04 00:07:00|282.18|279.28|282.15|279.25|282.27|279.37|282.13|279.23|16
1643933230000|2022-02-04 00:07:10|282.13|279.23|282.09|279.19|282.17|279.27|282.09|279.19|17
1643933240000|2022-02-04 00:07:20|282.1|279.2|282.08|279.18|282.12|279.22|282.08|279.18|9
1643933250000|2022-02-04 00:07:30|282.09|279.19|282.12|279.22|282.12|279.22|282.06|279.16|12
1643933260000|2022-02-04 00:07:40|282.13|279.23|282.12|279.22|282.13|279.23|282.11|279.21|8
1643933270000|2022-02-04 00:07:50|282.13|279.23|282.17|279.27|282.17|279.27|282.12|279.22|10
1643933280000|2022-02-04 00:08:00|282.14|279.24|282.13|279.23|282.19|279.29|282.13|279.23|10
1643933290000|2022-02-04 00:08:10|282.14|279.24|282.13|279.23|282.16|279.26|282.13|279.23|5
1643933300000|2022-02-04 00:08:20|282.14|279.24|282.18|279.28|282.2|279.3|282.14|279.24|14
1643933310000|2022-02-04 00:08:30|282.19|279.29|282.41|279.51|282.42|279.52|282.19|279.29|14
1643933320000|2022-02-04 00:08:40|282.43|279.53|282.43|279.53|282.45|279.55|282.43|279.53|5
1643933340000|2022-02-04 00:09:00|282.42|279.52|282.59|279.69|282.59|279.69|282.42|279.52|16
1643933350000|2022-02-04 00:09:10|282.58|279.68|282.6|279.7|282.63|279.73|282.54|279.64|20
1643933360000|2022-02-04 00:09:20|282.58|279.68|282.81|279.91|282.81|279.91|282.58|279.68|25
1643933370000|2022-02-04 00:09:30|282.7|279.8|282.66|279.76|282.76|279.86|282.63|279.73|18
1643933380000|2022-02-04 00:09:40|282.67|279.77|282.62|279.72|282.67|279.77|282.59|279.69|16
1643933390000|2022-02-04 00:09:50|282.61|279.71|282.61|279.71|282.63|279.73|282.6|279.7|11
1643933400000|2022-02-04 00:10:00|282.62|279.72|282.58|279.68|282.63|279.73|282.58|279.68|12
1643933410000|2022-02-04 00:10:10|282.57|279.67|282.45|279.55|282.57|279.67|282.43|279.53|22
1643933420000|2022-02-04 00:10:20|282.46|279.56|282.45|279.55|282.46|279.56|282.42|279.52|8
1643933430000|2022-02-04 00:10:30|282.44|279.54|282.46|279.56|282.48|279.58|282.44|279.54|13
1643933440000|2022-02-04 00:10:40|282.45|279.55|282.43|279.53|282.45|279.55|282.43|279.53|3
1643933450000|2022-02-04 00:10:50|282.41|279.51|282.23|279.33|282.41|279.51|282.22|279.32|14
1643933460000|2022-02-04 00:11:00|282.25|279.35|282.18|279.28|282.26|279.36|282.17|279.27|19
1643933470000|2022-02-04 00:11:10|282.13|279.23|282.15|279.25|282.16|279.26|282.13|279.23|13
1643933480000|2022-02-04 00:11:20|282.13|279.23|282.21|279.31|282.23|279.33|282.12|279.22|10
1643933490000|2022-02-04 00:11:30|282.18|279.28|282.22|279.32|282.22|279.32|282.14|279.24|6
1643933500000|2022-02-04 00:11:40|282.21|279.31|282.21|279.31|282.28|279.38|282.19|279.29|20
1643933510000|2022-02-04 00:11:50|282.22|279.32|282.39|279.49|282.39|279.49|282.21|279.31|17
1643933520000|2022-02-04 00:12:00|282.36|279.46|282.4|279.5|282.4|279.5|282.36|279.46|11
1643933530000|2022-02-04 00:12:10|282.39|279.49|282.22|279.32|282.4|279.5|282.22|279.32|15
1643933540000|2022-02-04 00:12:20|282.23|279.33|282.26|279.36|282.27|279.37|282.22|279.32|7
1643933550000|2022-02-04 00:12:30|282.25|279.35|282.19|279.29|282.26|279.36|282.14|279.24|10
1643933560000|2022-02-04 00:12:40|282.18|279.28|282.17|279.27|282.19|279.29|282.17|279.27|5
1643933570000|2022-02-04 00:12:50|282.18|279.28|282.17|279.27|282.18|279.28|282.16|279.26|8
1643933580000|2022-02-04 00:13:00|282.18|279.28|282.16|279.26|282.18|279.28|282.16|279.26|9
1643933590000|2022-02-04 00:13:10|282.13|279.23|281.99|279.09|282.13|279.23|281.99|279.09|17
1643933600000|2022-02-04 00:13:20|282|279.1|281.96|279.06|282.01|279.11|281.96|279.06|8
1643933610000|2022-02-04 00:13:30|281.99|279.09|282.02|279.12|282.03|279.13|281.99|279.09|5
1643933620000|2022-02-04 00:13:40|282.01|279.11|281.98|279.08|282.01|279.11|281.97|279.07|8
1643933630000|2022-02-04 00:13:50|281.99|279.09|281.98|279.08|282|279.1|281.95|279.05|12
1643933640000|2022-02-04 00:14:00|281.96|279.06|282.05|279.15|282.05|279.15|281.95|279.05|19
1643933650000|2022-02-04 00:14:10|282|279.1|282.01|279.11|282.03|279.13|281.94|279.04|13
1643933660000|2022-02-04 00:14:20|282|279.1|282|279.1|282.01|279.11|281.98|279.08|12
1643933670000|2022-02-04 00:14:30|281.98|279.08|282|279.1|282|279.1|281.98|279.08|4
1643933680000|2022-02-04 00:14:40|282.01|279.11|282.02|279.12|282.04|279.14|282.01|279.11|10
1643933690000|2022-02-04 00:14:50|282.03|279.13|281.98|279.08|282.03|279.13|281.98|279.08|10
1643933700000|2022-02-04 00:15:00|281.99|279.09|282.21|279.31|282.23|279.33|281.98|279.08|20
1643933710000|2022-02-04 00:15:10|282.2|279.3|282.04|279.14|282.2|279.3|282.04|279.14|11
1643933720000|2022-02-04 00:15:20|282.07|279.17|282.01|279.11|282.07|279.17|281.92|279.02|19
1643933730000|2022-02-04 00:15:30|282.02|279.12|281.98|279.08|282.03|279.13|281.98|279.08|7
1643933740000|2022-02-04 00:15:40|281.94|279.04|281.76|278.86|281.94|279.04|281.73|278.83|17
1643933750000|2022-02-04 00:15:50|281.77|278.87|281.68|278.78|281.77|278.87|281.65|278.75|11
1643933760000|2022-02-04 00:16:00|281.7|278.8|281.72|278.82|281.83|278.93|281.66|278.76|19
1643933770000|2022-02-04 00:16:10|281.71|278.81|281.55|278.65|281.74|278.84|281.5|278.6|27
1643933780000|2022-02-04 00:16:20|281.52|278.62|281.49|278.59|281.57|278.67|281.49|278.59|21
1643933790000|2022-02-04 00:16:30|281.52|278.62|281.49|278.59|281.56|278.66|281.49|278.59|12
1643933800000|2022-02-04 00:16:40|281.48|278.58|281.52|278.62|281.52|278.62|281.44|278.54|14
1643933810000|2022-02-04 00:16:50|281.53|278.63|281.6|278.7|281.67|278.77|281.53|278.63|22
1643933820000|2022-02-04 00:17:00|281.64|278.74|281.6|278.7|281.64|278.74|281.57|278.67|10
1643933830000|2022-02-04 00:17:10|281.61|278.71|281.62|278.72|281.62|278.72|281.59|278.69|7
1643933840000|2022-02-04 00:17:20|281.61|278.71|281.59|278.69|281.62|278.72|281.58|278.68|11
1643933850000|2022-02-04 00:17:30|281.6|278.7|281.64|278.74|281.64|278.74|281.59|278.69|13
1643933860000|2022-02-04 00:17:40|281.63|278.73|281.64|278.74|281.65|278.75|281.62|278.72|7
1643933870000|2022-02-04 00:17:50|281.65|278.75|281.77|278.87|281.81|278.91|281.63|278.73|15
1643933880000|2022-02-04 00:18:00|281.78|278.88|281.78|278.88|281.79|278.89|281.75|278.85|10
1643933890000|2022-02-04 00:18:10|281.77|278.87|281.77|278.87|281.77|278.87|281.76|278.86|5
1643933900000|2022-02-04 00:18:20|281.76|278.86|281.75|278.85|281.77|278.87|281.75|278.85|4
1643933910000|2022-02-04 00:18:30|281.77|278.87|281.76|278.86|281.77|278.87|281.73|278.83|7
1643933920000|2022-02-04 00:18:40|281.75|278.85|281.76|278.86|281.77|278.87|281.74|278.84|14
1643933930000|2022-02-04 00:18:50|281.77|278.87|281.79|278.89|281.8|278.9|281.75|278.85|11
1643933940000|2022-02-04 00:19:00|281.78|278.88|281.82|278.92|281.82|278.92|281.75|278.85|19
1643933950000|2022-02-04 00:19:10|281.81|278.91|281.83|278.93|281.87|278.97|281.81|278.91|8
1643933960000|2022-02-04 00:19:20|281.82|278.92|281.83|278.93|281.83|278.93|281.82|278.92|2
1643933970000|2022-02-04 00:19:30|281.82|278.92|281.81|278.91|281.83|278.93|281.81|278.91|6
1643933980000|2022-02-04 00:19:40|281.79|278.89|281.81|278.91|281.83|278.93|281.78|278.88|13
1643933990000|2022-02-04 00:19:50|281.83|278.93|281.93|279.03|281.93|279.03|281.8|278.9|13
1643934000000|2022-02-04 00:20:00|281.91|279.01|281.9|279|281.91|279.01|281.87|278.97|19
1643934010000|2022-02-04 00:20:10|281.89|278.99|281.89|278.99|281.91|279.01|281.89|278.99|18
1643934020000|2022-02-04 00:20:20|281.95|279.05|282.34|279.44|282.41|279.51|281.89|278.99|29
1643934030000|2022-02-04 00:20:30|282.35|279.45|282.24|279.34|282.36|279.46|282.1|279.2|30
1643934040000|2022-02-04 00:20:40|282.25|279.35|282.04|279.14|282.27|279.37|282.03|279.13|21
1643934050000|2022-02-04 00:20:50|282.02|279.12|282.07|279.17|282.07|279.17|282.02|279.12|16
1643934060000|2022-02-04 00:21:00|282.08|279.18|282.06|279.16|282.1|279.2|282.06|279.16|8
1643934070000|2022-02-04 00:21:10|282.07|279.17|282.06|279.16|282.07|279.17|282.06|279.16|2
1643934080000|2022-02-04 00:21:20|282.08|279.18|282.08|279.18|282.24|279.34|282.04|279.14|26
1643934090000|2022-02-04 00:21:30|282.09|279.19|282.07|279.17|282.09|279.19|282.07|279.17|5
1643934100000|2022-02-04 00:21:40|282.1|279.2|282.08|279.18|282.11|279.21|282.05|279.15|22
1643934110000|2022-02-04 00:21:50|282.09|279.19|282.13|279.23|282.15|279.25|282.08|279.18|17
1643934120000|2022-02-04 00:22:00|282.14|279.24|282.14|279.24|282.14|279.24|282.12|279.22|11
1643934130000|2022-02-04 00:22:10|282.13|279.23|282.1|279.2|282.14|279.24|282.09|279.19|9
1643934140000|2022-02-04 00:22:20|282.11|279.21|282.12|279.22|282.13|279.23|282.11|279.21|4
1643934150000|2022-02-04 00:22:30|282.13|279.23|282.14|279.24|282.14|279.24|282.13|279.23|2
1643934160000|2022-02-04 00:22:40|282.15|279.25|282.17|279.27|282.17|279.27|282.15|279.25|8
1643934170000|2022-02-04 00:22:50|282.16|279.26|282.14|279.24|282.17|279.27|282.14|279.24|6
1643934180000|2022-02-04 00:23:00|282.13|279.23|282.11|279.21|282.14|279.24|282.11|279.21|9
1643934190000|2022-02-04 00:23:10|282.1|279.2|282.09|279.19|282.1|279.2|282.09|279.19|2
1643934200000|2022-02-04 00:23:20|282.08|279.18|282.05|279.15|282.08|279.18|282.05|279.15|7
1643934230000|2022-02-04 00:23:50|282.04|279.14|281.87|278.97|282.04|279.14|281.84|278.94|11
1643934240000|2022-02-04 00:24:00|281.88|278.98|281.91|279.01|281.91|279.01|281.88|278.98|8
1643934250000|2022-02-04 00:24:10|281.9|279|281.97|279.07|281.99|279.09|281.9|279|12
1643934260000|2022-02-04 00:24:20|281.98|279.08|281.97|279.07|281.98|279.08|281.97|279.07|2
1643934270000|2022-02-04 00:24:30|282.04|279.14|281.98|279.08|282.04|279.14|281.98|279.08|7
1643934280000|2022-02-04 00:24:40|282|279.1|281.93|279.03|282|279.1|281.93|279.03|10
1643934290000|2022-02-04 00:24:50|281.9|279|281.86|278.96|281.91|279.01|281.86|278.96|16
1643934300000|2022-02-04 00:25:00|281.87|278.97|281.87|278.97|281.9|279|281.87|278.97|10
1643934310000|2022-02-04 00:25:10|281.88|278.98|281.76|278.86|281.88|278.98|281.76|278.86|20
1643934320000|2022-02-04 00:25:20|281.77|278.87|281.79|278.89|281.8|278.9|281.77|278.87|8
1643934330000|2022-02-04 00:25:30|281.78|278.88|281.74|278.84|281.79|278.89|281.74|278.84|9
1643934340000|2022-02-04 00:25:40|281.75|278.85|281.65|278.75|281.76|278.86|281.65|278.75|11
1643934350000|2022-02-04 00:25:50|281.61|278.71|281.74|278.84|281.75|278.85|281.6|278.7|15
1643934360000|2022-02-04 00:26:00|281.77|278.87|281.75|278.85|281.78|278.88|281.74|278.84|12
1643934370000|2022-02-04 00:26:10|281.74|278.84|281.74|278.84|281.75|278.85|281.72|278.82|6
1643934380000|2022-02-04 00:26:20|281.75|278.85|281.77|278.87|281.77|278.87|281.74|278.84|13
1643934410000|2022-02-04 00:26:50|281.78|278.88|281.87|278.97|281.87|278.97|281.77|278.87|10
1643934420000|2022-02-04 00:27:00|281.86|278.96|281.83|278.93|281.9|279|281.82|278.92|10
1643934430000|2022-02-04 00:27:10|281.84|278.94|281.87|278.97|281.89|278.99|281.83|278.93|16
1643934440000|2022-02-04 00:27:20|281.86|278.96|281.87|278.97|281.88|278.98|281.84|278.94|13
1643934450000|2022-02-04 00:27:30|281.88|278.98|281.86|278.96|281.88|278.98|281.85|278.95|4
1643934460000|2022-02-04 00:27:40|281.88|278.98|281.72|278.82|281.89|278.99|281.71|278.81|15
1643934470000|2022-02-04 00:27:50|281.73|278.83|281.78|278.88|281.78|278.88|281.72|278.82|14
1643934480000|2022-02-04 00:28:00|281.77|278.87|281.75|278.85|281.79|278.89|281.73|278.83|12
1643934490000|2022-02-04 00:28:10|281.74|278.84|281.67|278.77|281.74|278.84|281.66|278.76|11
1643934500000|2022-02-04 00:28:20|281.68|278.78|281.76|278.86|281.78|278.88|281.68|278.78|14
1643934510000|2022-02-04 00:28:30|281.77|278.87|281.89|278.99|281.91|279.01|281.76|278.86|27
1643934520000|2022-02-04 00:28:40|281.91|279.01|281.85|278.95|281.91|279.01|281.85|278.95|7
1643934530000|2022-02-04 00:28:50|281.87|278.97|281.86|278.96|281.88|278.98|281.82|278.92|11
1643934540000|2022-02-04 00:29:00|281.84|278.94|281.87|278.97|281.87|278.97|281.84|278.94|6
1643934550000|2022-02-04 00:29:10|281.86|278.96|281.91|279.01|281.92|279.02|281.86|278.96|8
1643934560000|2022-02-04 00:29:20|281.9|279|281.91|279.01|281.91|279.01|281.88|278.98|9
1643934570000|2022-02-04 00:29:30|281.92|279.02|281.91|279.01|281.92|279.02|281.88|278.98|5
1643934580000|2022-02-04 00:29:40|281.9|279|281.88|278.98|281.9|279|281.88|278.98|2
1643934590000|2022-02-04 00:29:50|281.84|278.94|281.85|278.95|281.91|279.01|281.83|278.93|19
1643934600000|2022-02-04 00:30:00|281.84|278.94|281.91|279.01|281.94|279.04|281.84|278.94|20
1643934610000|2022-02-04 00:30:10|281.92|279.02|281.84|278.94|281.99|279.09|281.84|278.94|19
1643934620000|2022-02-04 00:30:20|281.83|278.93|281.94|279.04|281.96|279.06|281.83|278.93|9
1643934630000|2022-02-04 00:30:30|281.9|279|281.93|279.03|281.93|279.03|281.9|279|4
1643934640000|2022-02-04 00:30:40|281.94|279.04|281.93|279.03|281.94|279.04|281.93|279.03|2
1643934650000|2022-02-04 00:30:50|281.9|279|281.88|278.98|281.91|279.01|281.86|278.96|9
1643934660000|2022-02-04 00:31:00|281.89|278.99|281.89|278.99|281.89|278.99|281.88|278.98|19
1643934670000|2022-02-04 00:31:10|281.88|278.98|281.88|278.98|281.9|279|281.86|278.96|9
1643934680000|2022-02-04 00:31:20|281.89|278.99|281.89|278.99|281.89|278.99|281.88|278.98|9
1643934690000|2022-02-04 00:31:30|281.88|278.98|281.9|279|281.9|279|281.88|278.98|3
1643934700000|2022-02-04 00:31:40|281.91|279.01|281.91|279.01|281.91|279.01|281.91|279.01|1
1643934710000|2022-02-04 00:31:50|281.92|279.02|281.86|278.96|281.92|279.02|281.86|278.96|8
1643934720000|2022-02-04 00:32:00|281.87|278.97|281.88|278.98|281.88|278.98|281.87|278.97|2
1643934740000|2022-02-04 00:32:20|281.89|278.99|281.88|278.98|281.89|278.99|281.88|278.98|2
1643934750000|2022-02-04 00:32:30|281.87|278.97|281.89|278.99|281.9|279|281.87|278.97|5
1643934760000|2022-02-04 00:32:40|281.88|278.98|281.87|278.97|281.88|278.98|281.86|278.96|8
1643934770000|2022-02-04 00:32:50|281.86|278.96|281.85|278.95|281.88|278.98|281.85|278.95|13
1643934780000|2022-02-04 00:33:00|281.84|278.94|281.45|278.55|281.86|278.96|281.45|278.55|27
1643934790000|2022-02-04 00:33:10|281.44|278.54|281.32|278.42|281.45|278.55|281.27|278.37|24
1643934800000|2022-02-04 00:33:20|281.3|278.4|281.33|278.43|281.33|278.43|281.3|278.4|7
1643934810000|2022-02-04 00:33:30|281.34|278.44|281.42|278.52|281.43|278.53|281.33|278.43|12
1643934820000|2022-02-04 00:33:40|281.41|278.51|281.39|278.49|281.43|278.53|281.37|278.47|14
1643934830000|2022-02-04 00:33:50|281.38|278.48|281.38|278.48|281.39|278.49|281.38|278.48|11
1643934840000|2022-02-04 00:34:00|281.39|278.49|281.37|278.47|281.39|278.49|281.36|278.46|6
1643934850000|2022-02-04 00:34:10|281.38|278.48|281.41|278.51|281.42|278.52|281.38|278.48|6
1643934860000|2022-02-04 00:34:20|281.43|278.53|281.42|278.52|281.51|278.61|281.42|278.52|5
1643934870000|2022-02-04 00:34:30|281.41|278.51|281.44|278.54|281.44|278.54|281.41|278.51|5
1643934880000|2022-02-04 00:34:40|281.45|278.55|281.41|278.51|281.46|278.56|281.41|278.51|15
1643934890000|2022-02-04 00:34:50|281.42|278.52|281.41|278.51|281.42|278.52|281.41|278.51|4
1643934900000|2022-02-04 00:35:00|281.42|278.52|281.39|278.49|281.42|278.52|281.39|278.49|10
1643934910000|2022-02-04 00:35:10|281.4|278.5|281.44|278.54|281.45|278.55|281.4|278.5|8
1643934920000|2022-02-04 00:35:20|281.45|278.55|281.55|278.65|281.55|278.65|281.44|278.54|12
1643934950000|2022-02-04 00:35:50|281.53|278.63|281.53|278.63|281.53|278.63|281.53|278.63|1
1643934960000|2022-02-04 00:36:00|281.52|278.62|281.43|278.53|281.53|278.63|281.43|278.53|7
1643934970000|2022-02-04 00:36:10|281.42|278.52|281.43|278.53|281.45|278.55|281.41|278.51|11
1643934980000|2022-02-04 00:36:20|281.42|278.52|281.4|278.5|281.43|278.53|281.4|278.5|9
1643934990000|2022-02-04 00:36:30|281.39|278.49|281.41|278.51|281.44|278.54|281.39|278.49|12
1643935000000|2022-02-04 00:36:40|281.4|278.5|281.45|278.55|281.47|278.57|281.4|278.5|10
1643935010000|2022-02-04 00:36:50|281.44|278.54|281.43|278.53|281.44|278.54|281.42|278.52|3
1643935020000|2022-02-04 00:37:00|281.42|278.52|281.42|278.52|281.43|278.53|281.41|278.51|5
1643935040000|2022-02-04 00:37:20|281.45|278.55|281.44|278.54|281.45|278.55|281.43|278.53|4
1643935050000|2022-02-04 00:37:30|281.43|278.53|281.43|278.53|281.45|278.55|281.43|278.53|3
1643935060000|2022-02-04 00:37:40|281.42|278.52|281.42|278.52|281.42|278.52|281.42|278.52|1
1643935070000|2022-02-04 00:37:50|281.43|278.53|281.43|278.53|281.45|278.55|281.43|278.53|4
1643935080000|2022-02-04 00:38:00|281.44|278.54|281.46|278.56|281.47|278.57|281.44|278.54|5
1643935090000|2022-02-04 00:38:10|281.45|278.55|281.46|278.56|281.46|278.56|281.44|278.54|4
1643935100000|2022-02-04 00:38:20|281.45|278.55|281.37|278.47|281.45|278.55|281.37|278.47|9
1643935110000|2022-02-04 00:38:30|281.36|278.46|281.41|278.51|281.41|278.51|281.33|278.43|23
1643935120000|2022-02-04 00:38:40|281.4|278.5|281.36|278.46|281.4|278.5|281.34|278.44|12
1643935130000|2022-02-04 00:38:50|281.38|278.48|281.38|278.48|281.44|278.54|281.37|278.47|12
1643935140000|2022-02-04 00:39:00|281.37|278.47|281.36|278.46|281.39|278.49|281.35|278.45|9
1643935150000|2022-02-04 00:39:10|281.35|278.45|281.35|278.45|281.37|278.47|281.35|278.45|4
1643935170000|2022-02-04 00:39:30|281.36|278.46|281.55|278.65|281.55|278.65|281.35|278.45|9
1643935180000|2022-02-04 00:39:40|281.52|278.62|281.49|278.59|281.52|278.62|281.45|278.55|8
1643935190000|2022-02-04 00:39:50|281.47|278.57|281.47|278.57|281.47|278.57|281.47|278.57|1
1643935200000|2022-02-04 00:40:00|281.51|278.61|281.48|278.58|281.51|278.61|281.47|278.57|10
1643935210000|2022-02-04 00:40:10|281.49|278.59|281.52|278.62|281.52|278.62|281.47|278.57|6
1643935220000|2022-02-04 00:40:20|281.51|278.61|281.93|279.03|281.93|279.03|281.5|278.6|29
1643935230000|2022-02-04 00:40:30|282.03|279.13|281.81|278.91|282.03|279.13|281.81|278.91|29
1643935240000|2022-02-04 00:40:40|281.79|278.89|281.8|278.9|281.89|278.99|281.77|278.87|16
1643935250000|2022-02-04 00:40:50|281.85|278.95|281.88|278.98|281.88|278.98|281.83|278.93|7
1643935260000|2022-02-04 00:41:00|281.87|278.97|281.58|278.68|281.87|278.97|281.57|278.67|23
1643935270000|2022-02-04 00:41:10|281.59|278.69|281.64|278.74|281.64|278.74|281.57|278.67|13
1643935280000|2022-02-04 00:41:20|281.63|278.73|281.64|278.74|281.72|278.82|281.56|278.66|18
1643935290000|2022-02-04 00:41:30|281.61|278.71|281.66|278.76|281.67|278.77|281.61|278.71|12
1643935300000|2022-02-04 00:41:40|281.65|278.75|281.68|278.78|281.68|278.78|281.58|278.68|15
1643935310000|2022-02-04 00:41:50|281.69|278.79|281.65|278.75|281.69|278.79|281.63|278.73|9
1643935320000|2022-02-04 00:42:00|281.63|278.73|281.63|278.73|281.63|278.73|281.61|278.71|5
1643935330000|2022-02-04 00:42:10|281.64|278.74|281.62|278.72|281.64|278.74|281.62|278.72|2
1643935340000|2022-02-04 00:42:20|281.61|278.71|281.64|278.74|281.68|278.78|281.6|278.7|16
1643935350000|2022-02-04 00:42:30|281.67|278.77|281.61|278.71|281.67|278.77|281.61|278.71|3
1643935360000|2022-02-04 00:42:40|281.64|278.74|281.65|278.75|281.65|278.75|281.64|278.74|2
1643935370000|2022-02-04 00:42:50|281.67|278.77|281.65|278.75|281.67|278.77|281.63|278.73|9
1643935380000|2022-02-04 00:43:00|281.66|278.76|281.65|278.75|281.66|278.76|281.64|278.74|6
1643935400000|2022-02-04 00:43:20|281.64|278.74|281.58|278.68|281.64|278.74|281.54|278.64|18
1643935410000|2022-02-04 00:43:30|281.56|278.66|281.54|278.64|281.56|278.66|281.52|278.62|14
1643935420000|2022-02-04 00:43:40|281.53|278.63|281.57|278.67|281.58|278.68|281.51|278.61|20
1643935430000|2022-02-04 00:43:50|281.58|278.68|281.54|278.64|281.6|278.7|281.54|278.64|11
1643935440000|2022-02-04 00:44:00|281.56|278.66|281.63|278.73|281.68|278.78|281.56|278.66|19
1643935450000|2022-02-04 00:44:10|281.65|278.75|281.66|278.76|281.67|278.77|281.62|278.72|13
1643935460000|2022-02-04 00:44:20|281.65|278.75|281.5|278.6|281.65|278.75|281.5|278.6|19
1643935470000|2022-02-04 00:44:30|281.48|278.58|281.5|278.6|281.53|278.63|281.48|278.58|15
1643935480000|2022-02-04 00:44:40|281.51|278.61|281.37|278.47|281.52|278.62|281.36|278.46|19
1643935490000|2022-02-04 00:44:50|281.36|278.46|281.41|278.51|281.42|278.52|281.36|278.46|15
1643935500000|2022-02-04 00:45:00|281.42|278.52|281.4|278.5|281.43|278.53|281.4|278.5|7
1643935510000|2022-02-04 00:45:10|281.42|278.52|281.39|278.49|281.45|278.55|281.39|278.49|17
1643935520000|2022-02-04 00:45:20|281.42|278.52|281.49|278.59|281.5|278.6|281.4|278.5|17
1643935530000|2022-02-04 00:45:30|281.5|278.6|281.46|278.56|281.51|278.61|281.43|278.53|27
1643935540000|2022-02-04 00:45:40|281.47|278.57|281.48|278.58|281.5|278.6|281.44|278.54|17
1643935550000|2022-02-04 00:45:50|281.49|278.59|281.45|278.55|281.5|278.6|281.44|278.54|14
1643935560000|2022-02-04 00:46:00|281.46|278.56|281.47|278.57|281.49|278.59|281.44|278.54|14
1643935570000|2022-02-04 00:46:10|281.44|278.54|281.65|278.75|281.67|278.77|281.44|278.54|20
1643935580000|2022-02-04 00:46:20|281.6|278.7|281.51|278.61|281.6|278.7|281.49|278.59|21
1643935590000|2022-02-04 00:46:30|281.5|278.6|281.46|278.56|281.52|278.62|281.45|278.55|23
1643935600000|2022-02-04 00:46:40|281.48|278.58|281.39|278.49|281.49|278.59|281.39|278.49|19
1643935610000|2022-02-04 00:46:50|281.38|278.48|281.24|278.34|281.39|278.49|281.21|278.31|27
1643935620000|2022-02-04 00:47:00|281.22|278.32|281.05|278.15|281.26|278.36|281.04|278.14|28
1643935630000|2022-02-04 00:47:10|281.04|278.14|281|278.1|281.09|278.19|281|278.1|23
1643935640000|2022-02-04 00:47:20|280.99|278.09|280.96|278.06|281|278.1|280.93|278.03|17
1643935650000|2022-02-04 00:47:30|280.97|278.07|280.97|278.07|280.99|278.09|280.92|278.02|20
1643935660000|2022-02-04 00:47:40|280.96|278.06|280.91|278.01|280.96|278.06|280.91|278.01|14
1643935670000|2022-02-04 00:47:50|280.93|278.03|280.84|277.94|280.93|278.03|280.84|277.94|22
1643935680000|2022-02-04 00:48:00|280.85|277.95|280.79|277.89|280.9|278|280.77|277.87|31
1643935690000|2022-02-04 00:48:10|280.75|277.85|280.75|277.85|280.79|277.89|280.72|277.82|19
1643935700000|2022-02-04 00:48:20|280.73|277.83|280.73|277.83|280.77|277.87|280.72|277.82|16
1643935710000|2022-02-04 00:48:30|280.72|277.82|280.67|277.77|280.73|277.83|280.64|277.74|21
1643935720000|2022-02-04 00:48:40|280.66|277.76|280.63|277.73|280.68|277.78|280.62|277.72|17
1643935730000|2022-02-04 00:48:50|280.64|277.74|280.63|277.73|280.66|277.76|280.61|277.71|12
1643935740000|2022-02-04 00:49:00|280.64|277.74|280.69|277.79|280.73|277.83|280.64|277.74|23
1643935750000|2022-02-04 00:49:10|280.7|277.8|280.72|277.82|280.74|277.84|280.7|277.8|20
1643935760000|2022-02-04 00:49:20|280.73|277.83|280.65|277.75|280.74|277.84|280.64|277.74|21
1643935770000|2022-02-04 00:49:30|280.64|277.74|280.61|277.71|280.68|277.78|280.61|277.71|20
1643935780000|2022-02-04 00:49:40|280.62|277.72|280.62|277.72|280.65|277.75|280.61|277.71|13
1643935790000|2022-02-04 00:49:50|280.61|277.71|280.64|277.74|280.65|277.75|280.61|277.71|14
1643935800000|2022-02-04 00:50:00|280.63|277.73|280.64|277.74|280.65|277.75|280.62|277.72|15
1643935810000|2022-02-04 00:50:10|280.63|277.73|280.61|277.71|280.66|277.76|280.61|277.71|14
1643935820000|2022-02-04 00:50:20|280.62|277.72|280.6|277.7|280.64|277.74|280.6|277.7|14
1643935830000|2022-02-04 00:50:30|280.61|277.71|280.6|277.7|280.63|277.73|280.6|277.7|5
1643935840000|2022-02-04 00:50:40|280.63|277.73|280.6|277.7|280.63|277.73|280.6|277.7|2
1643935850000|2022-02-04 00:50:50|280.61|277.71|280.71|277.81|280.73|277.83|280.6|277.7|13
1643935860000|2022-02-04 00:51:00|280.75|277.85|280.65|277.75|280.77|277.87|280.65|277.75|23
1643935870000|2022-02-04 00:51:10|280.66|277.76|280.63|277.73|280.66|277.76|280.6|277.7|18
1643935880000|2022-02-04 00:51:20|280.62|277.72|280.62|277.72|280.64|277.74|280.61|277.71|16
1643935890000|2022-02-04 00:51:30|280.61|277.71|280.68|277.78|280.68|277.78|280.61|277.71|9
1643935900000|2022-02-04 00:51:40|280.67|277.77|280.61|277.71|280.68|277.78|280.61|277.71|15
1643935910000|2022-02-04 00:51:50|280.64|277.74|280.61|277.71|280.64|277.74|280.6|277.7|13
1643935920000|2022-02-04 00:52:00|280.6|277.7|280.55|277.65|280.61|277.71|280.55|277.65|14
1643935930000|2022-02-04 00:52:10|280.57|277.67|280.56|277.66|280.58|277.68|280.56|277.66|5
1643935940000|2022-02-04 00:52:20|280.57|277.67|280.55|277.65|280.57|277.67|280.55|277.65|3
1643935950000|2022-02-04 00:52:30|280.56|277.66|280.55|277.65|280.57|277.67|280.55|277.65|4
1643935960000|2022-02-04 00:52:40|280.54|277.64|280.55|277.65|280.55|277.65|280.53|277.63|4
1643935970000|2022-02-04 00:52:50|280.56|277.66|280.55|277.65|280.56|277.66|280.54|277.64|10
1643935980000|2022-02-04 00:53:00|280.56|277.66|280.55|277.65|280.57|277.67|280.55|277.65|6
1643935990000|2022-02-04 00:53:10|280.56|277.66|280.55|277.65|280.56|277.66|280.55|277.65|2
1643936000000|2022-02-04 00:53:20|280.56|277.66|280.55|277.65|280.57|277.67|280.55|277.65|10
1643936010000|2022-02-04 00:53:30|280.57|277.67|280.55|277.65|280.57|277.67|280.54|277.64|7
1643936020000|2022-02-04 00:53:40|280.56|277.66|280.55|277.65|280.56|277.66|280.55|277.65|4
1643936030000|2022-02-04 00:53:50|280.56|277.66|280.55|277.65|280.56|277.66|280.55|277.65|4
1643936040000|2022-02-04 00:54:00|280.56|277.66|280.56|277.66|280.56|277.66|280.55|277.65|5
1643936050000|2022-02-04 00:54:10|280.55|277.65|280.55|277.65|280.56|277.66|280.53|277.63|11
1643936060000|2022-02-04 00:54:20|280.56|277.66|280.52|277.62|280.56|277.66|280.52|277.62|4
1643936070000|2022-02-04 00:54:30|280.51|277.61|280.52|277.62|280.54|277.64|280.51|277.61|6
1643936080000|2022-02-04 00:54:40|280.51|277.61|280.51|277.61|280.52|277.62|280.5|277.6|5
1643936090000|2022-02-04 00:54:50|280.5|277.6|280.51|277.61|280.51|277.61|280.5|277.6|12
1643936100000|2022-02-04 00:55:00|280.52|277.62|280.85|277.95|280.85|277.95|280.51|277.61|22
1643936110000|2022-02-04 00:55:10|280.86|277.96|280.78|277.88|280.87|277.97|280.73|277.83|26
1643936120000|2022-02-04 00:55:20|280.77|277.87|280.76|277.86|280.82|277.92|280.73|277.83|23
1643936130000|2022-02-04 00:55:30|280.75|277.85|280.75|277.85|280.79|277.89|280.73|277.83|24
1643936140000|2022-02-04 00:55:40|280.74|277.84|280.71|277.81|280.81|277.91|280.69|277.79|24
1643936150000|2022-02-04 00:55:50|280.72|277.82|280.63|277.73|280.75|277.85|280.63|277.73|25
1643936160000|2022-02-04 00:56:00|280.64|277.74|280.64|277.74|280.67|277.77|280.63|277.73|14
1643936170000|2022-02-04 00:56:10|280.63|277.73|280.68|277.78|280.68|277.78|280.63|277.73|8
1643936180000|2022-02-04 00:56:20|280.67|277.77|280.61|277.71|280.7|277.8|280.61|277.71|20
1643936190000|2022-02-04 00:56:30|280.59|277.69|280.59|277.69|280.6|277.7|280.58|277.68|5
1643936200000|2022-02-04 00:56:40|280.6|277.7|280.63|277.73|280.63|277.73|280.59|277.69|10
1643936210000|2022-02-04 00:56:50|280.62|277.72|280.62|277.72|280.63|277.73|280.59|277.69|11
1643936220000|2022-02-04 00:57:00|280.63|277.73|280.63|277.73|280.69|277.79|280.63|277.73|22
1643936230000|2022-02-04 00:57:10|280.64|277.74|280.65|277.75|280.68|277.78|280.64|277.74|17
1643936240000|2022-02-04 00:57:20|280.66|277.76|280.69|277.79|280.73|277.83|280.66|277.76|18
1643936250000|2022-02-04 00:57:30|280.68|277.78|280.68|277.78|280.72|277.82|280.67|277.77|13
1643936260000|2022-02-04 00:57:40|280.69|277.79|280.69|277.79|280.77|277.87|280.67|277.77|22
1643936270000|2022-02-04 00:57:50|280.7|277.8|280.78|277.88|280.8|277.9|280.68|277.78|25
1643936280000|2022-02-04 00:58:00|280.79|277.89|280.76|277.86|280.81|277.91|280.74|277.84|14
1643936290000|2022-02-04 00:58:10|280.77|277.87|280.8|277.9|280.83|277.93|280.77|277.87|15
1643936300000|2022-02-04 00:58:20|280.79|277.89|280.78|277.88|280.82|277.92|280.76|277.86|10
1643936310000|2022-02-04 00:58:30|280.82|277.92|280.78|277.88|280.83|277.93|280.78|277.88|15
1643936320000|2022-02-04 00:58:40|280.85|277.95|280.93|278.03|280.93|278.03|280.85|277.95|10
1643936330000|2022-02-04 00:58:50|280.89|277.99|280.92|278.02|280.93|278.03|280.88|277.98|16
1643936340000|2022-02-04 00:59:00|280.88|277.98|280.93|278.03|280.96|278.06|280.88|277.98|9
1643936350000|2022-02-04 00:59:10|280.88|277.98|280.87|277.97|280.93|278.03|280.86|277.96|11
1643936360000|2022-02-04 00:59:20|280.84|277.94|280.9|278|280.91|278.01|280.84|277.94|8
1643936370000|2022-02-04 00:59:30|280.89|277.99|280.85|277.95|280.89|277.99|280.82|277.92|15
1643936380000|2022-02-04 00:59:40|280.86|277.96|280.85|277.95|280.87|277.97|280.79|277.89|18
1643936390000|2022-02-04 00:59:50|280.81|277.91|280.83|277.93|280.88|277.98|280.81|277.91|19
1643936400000|2022-02-04 01:00:00|280.82|277.92|280.51|277.61|280.86|277.96|280.48|277.58|27
1643936410000|2022-02-04 01:00:10|280.48|277.58|280.61|277.71|280.61|277.71|280.48|277.58|17
1643936420000|2022-02-04 01:00:20|280.6|277.7|280.52|277.62|280.6|277.7|280.52|277.62|15
1643936430000|2022-02-04 01:00:30|280.53|277.63|280.52|277.62|280.55|277.65|280.52|277.62|7
1643936440000|2022-02-04 01:00:40|280.51|277.61|280.32|277.42|280.51|277.61|280.31|277.41|16
1643936450000|2022-02-04 01:00:50|280.31|277.41|280.33|277.43|280.37|277.47|280.31|277.41|18
1643936460000|2022-02-04 01:01:00|280.32|277.42|280.34|277.44|280.35|277.45|280.32|277.42|7
1643936470000|2022-02-04 01:01:10|280.33|277.43|280.33|277.43|280.35|277.45|280.31|277.41|12
1643936480000|2022-02-04 01:01:20|280.31|277.41|280.28|277.38|280.37|277.47|280.28|277.38|16
1643936490000|2022-02-04 01:01:30|280.29|277.39|280.36|277.46|280.36|277.46|280.28|277.38|14
1643936500000|2022-02-04 01:01:40|280.31|277.41|280.3|277.4|280.32|277.42|280.27|277.37|9
1643936510000|2022-02-04 01:01:50|280.29|277.39|280.27|277.37|280.31|277.41|280.25|277.35|12
1643936520000|2022-02-04 01:02:00|280.26|277.36|280.21|277.31|280.33|277.43|280.19|277.29|24
1643936530000|2022-02-04 01:02:10|280.22|277.32|280.15|277.25|280.23|277.33|280.15|277.25|15
1643936540000|2022-02-04 01:02:20|280.13|277.23|280.19|277.29|280.22|277.32|280.13|277.23|13
1643936550000|2022-02-04 01:02:30|280.18|277.28|280.18|277.28|280.19|277.29|280.16|277.26|16
1643936560000|2022-02-04 01:02:40|280.17|277.27|280.09|277.19|280.18|277.28|280.09|277.19|15
1643936570000|2022-02-04 01:02:50|280.08|277.18|280.07|277.17|280.08|277.18|280.05|277.15|7
1643936580000|2022-02-04 01:03:00|280.06|277.16|280.08|277.18|280.11|277.21|280.06|277.16|14
1643936590000|2022-02-04 01:03:10|280.09|277.19|280.07|277.17|280.09|277.19|280.07|277.17|5
1643936600000|2022-02-04 01:03:20|280.06|277.16|280.01|277.11|280.06|277.16|279.95|277.05|25
1643936610000|2022-02-04 01:03:30|279.95|277.05|280.13|277.23|280.13|277.23|279.95|277.05|17
1643936620000|2022-02-04 01:03:40|280.14|277.24|280.12|277.22|280.14|277.24|280.08|277.18|17
1643936630000|2022-02-04 01:03:50|280.11|277.21|280.26|277.36|280.27|277.37|280.08|277.18|28
1643936640000|2022-02-04 01:04:00|280.27|277.37|280.21|277.31|280.28|277.38|280.19|277.29|24
1643936650000|2022-02-04 01:04:10|280.23|277.33|280.2|277.3|280.24|277.34|280.16|277.26|19
1643936660000|2022-02-04 01:04:20|280.21|277.31|280.21|277.31|280.23|277.33|280.17|277.27|15
1643936670000|2022-02-04 01:04:30|280.18|277.28|280.19|277.29|280.2|277.3|280.15|277.25|16
1643936680000|2022-02-04 01:04:40|280.2|277.3|280.17|277.27|280.2|277.3|280.16|277.26|8
1643936690000|2022-02-04 01:04:50|280.2|277.3|280.19|277.29|280.22|277.32|280.16|277.26|16
1643936700000|2022-02-04 01:05:00|280.2|277.3|280.12|277.22|280.21|277.31|280.12|277.22|21
1643936710000|2022-02-04 01:05:10|280.1|277.2|280.13|277.23|280.13|277.23|280.05|277.15|17
1643936720000|2022-02-04 01:05:20|280.14|277.24|280.13|277.23|280.14|277.24|280.11|277.21|16
1643936730000|2022-02-04 01:05:30|280.15|277.25|280.12|277.22|280.15|277.25|280.1|277.2|19
1643936740000|2022-02-04 01:05:40|280.13|277.23|280.2|277.3|280.2|277.3|280.11|277.21|17
1643936750000|2022-02-04 01:05:50|280.22|277.32|280.29|277.39|280.33|277.43|280.22|277.32|21
1643936760000|2022-02-04 01:06:00|280.3|277.4|280.3|277.4|280.32|277.42|280.27|277.37|10
1643936770000|2022-02-04 01:06:10|280.31|277.41|280.32|277.42|280.38|277.48|280.28|277.38|19
1643936780000|2022-02-04 01:06:20|280.31|277.41|280.26|277.36|280.31|277.41|280.21|277.31|15
1643936790000|2022-02-04 01:06:30|280.27|277.37|280.31|277.41|280.34|277.44|280.26|277.36|22
1643936800000|2022-02-04 01:06:40|280.32|277.42|280.31|277.41|280.33|277.43|280.27|277.37|17
1643936810000|2022-02-04 01:06:50|280.32|277.42|280.31|277.41|280.33|277.43|280.28|277.38|17
1643936820000|2022-02-04 01:07:00|280.27|277.37|280.28|277.38|280.32|277.42|280.24|277.34|12
1643936830000|2022-02-04 01:07:10|280.27|277.37|280.2|277.3|280.27|277.37|280.19|277.29|12
1643936840000|2022-02-04 01:07:20|280.21|277.31|280.21|277.31|280.22|277.32|280.18|277.28|9
1643936850000|2022-02-04 01:07:30|280.22|277.32|280.21|277.31|280.22|277.32|280.18|277.28|8
1643936860000|2022-02-04 01:07:40|280.2|277.3|280.16|277.26|280.24|277.34|280.16|277.26|21
1643936870000|2022-02-04 01:07:50|280.15|277.25|280.18|277.28|280.24|277.34|280.15|277.25|16
1643936880000|2022-02-04 01:08:00|280.19|277.29|280.2|277.3|280.21|277.31|280.14|277.24|17
1643936890000|2022-02-04 01:08:10|280.16|277.26|280.19|277.29|280.21|277.31|280.15|277.25|17
1643936900000|2022-02-04 01:08:20|280.2|277.3|280.2|277.3|280.21|277.31|280.16|277.26|9
1643936910000|2022-02-04 01:08:30|280.21|277.31|280.2|277.3|280.21|277.31|280.16|277.26|15
1643936920000|2022-02-04 01:08:40|280.21|277.31|280.25|277.35|280.26|277.36|280.21|277.31|12
1643936930000|2022-02-04 01:08:50|280.27|277.37|280.25|277.35|280.31|277.41|280.25|277.35|13
1643936940000|2022-02-04 01:09:00|280.26|277.36|280.3|277.4|280.31|277.41|280.25|277.35|14
1643936950000|2022-02-04 01:09:10|280.29|277.39|280.29|277.39|280.3|277.4|280.23|277.33|14
1643936960000|2022-02-04 01:09:20|280.31|277.41|280.24|277.34|280.31|277.41|280.24|277.34|13
1643936970000|2022-02-04 01:09:30|280.25|277.35|280.31|277.41|280.31|277.41|280.25|277.35|12
1643936980000|2022-02-04 01:09:40|280.3|277.4|280.28|277.38|280.32|277.42|280.25|277.35|16
1643936990000|2022-02-04 01:09:50|280.27|277.37|280.27|277.37|280.3|277.4|280.24|277.34|20
1643937000000|2022-02-04 01:10:00|280.26|277.36|280.2|277.3|280.27|277.37|280.19|277.29|10
1643937010000|2022-02-04 01:10:10|280.21|277.31|280.12|277.22|280.21|277.31|280.11|277.21|22
1643937020000|2022-02-04 01:10:20|280.14|277.24|280.05|277.15|280.16|277.26|280.04|277.14|19
1643937030000|2022-02-04 01:10:30|280.08|277.18|280.09|277.19|280.1|277.2|280.04|277.14|17
1643937040000|2022-02-04 01:10:40|280.08|277.18|280.05|277.15|280.09|277.19|280.03|277.13|12
1643937050000|2022-02-04 01:10:50|280.09|277.19|280.09|277.19|280.12|277.22|280.08|277.18|17
1643937060000|2022-02-04 01:11:00|280.11|277.21|280.08|277.18|280.12|277.22|280.08|277.18|13
1643937070000|2022-02-04 01:11:10|280.09|277.19|280.08|277.18|280.12|277.22|280.06|277.16|18
1643937080000|2022-02-04 01:11:20|280.11|277.21|280.07|277.17|280.14|277.24|280.05|277.15|17
1643937090000|2022-02-04 01:11:30|280.09|277.19|280.1|277.2|280.12|277.22|280.05|277.15|17
1643937100000|2022-02-04 01:11:40|280.09|277.19|280.09|277.19|280.12|277.22|280.09|277.19|18
1643937110000|2022-02-04 01:11:50|280.1|277.2|280.15|277.25|280.2|277.3|280.09|277.19|12
1643937120000|2022-02-04 01:12:00|280.16|277.26|280.12|277.22|280.17|277.27|280.11|277.21|11
1643937130000|2022-02-04 01:12:10|280.11|277.21|280.06|277.16|280.11|277.21|280.06|277.16|14
1643937140000|2022-02-04 01:12:20|280.07|277.17|280.06|277.16|280.07|277.17|280.05|277.15|4
1643937150000|2022-02-04 01:12:30|280.07|277.17|280.12|277.22|280.12|277.22|280.06|277.16|14
1643937160000|2022-02-04 01:12:40|280.09|277.19|280.13|277.23|280.21|277.31|280.09|277.19|27
1643937170000|2022-02-04 01:12:50|280.14|277.24|280.1|277.2|280.14|277.24|280.09|277.19|12
1643937180000|2022-02-04 01:13:00|280.08|277.18|280.11|277.21|280.13|277.23|280.07|277.17|13
1643937190000|2022-02-04 01:13:10|280.1|277.2|280.1|277.2|280.11|277.21|280.1|277.2|5
1643937200000|2022-02-04 01:13:20|280.12|277.22|280.03|277.13|280.12|277.22|280.02|277.12|17
1643937210000|2022-02-04 01:13:30|280.05|277.15|280.04|277.14|280.1|277.2|280.04|277.14|7
1643937220000|2022-02-04 01:13:40|280.05|277.15|280.02|277.12|280.08|277.18|280.02|277.12|10
1643937230000|2022-02-04 01:13:50|280.01|277.11|280.02|277.12|280.02|277.12|280|277.1|4
1643937240000|2022-02-04 01:14:00|279.97|277.07|280|277.1|280|277.1|279.97|277.07|3
1643937250000|2022-02-04 01:14:10|279.99|277.09|279.99|277.09|279.99|277.09|279.97|277.07|4
1643937260000|2022-02-04 01:14:20|280|277.1|280.04|277.14|280.04|277.14|279.99|277.09|11
1643937270000|2022-02-04 01:14:30|280.03|277.13|280.02|277.12|280.04|277.14|280|277.1|16
1643937280000|2022-02-04 01:14:40|280.03|277.13|280.01|277.11|280.03|277.13|280|277.1|10
1643937290000|2022-02-04 01:14:50|280.03|277.13|280.03|277.13|280.03|277.13|280|277.1|11
1643937300000|2022-02-04 01:15:00|280.02|277.12|280.09|277.19|280.13|277.23|280.02|277.12|19
1643937310000|2022-02-04 01:15:10|280.1|277.2|280.08|277.18|280.12|277.22|280.07|277.17|17
1643937320000|2022-02-04 01:15:20|280.09|277.19|280.12|277.22|280.12|277.22|280.04|277.14|15
1643937330000|2022-02-04 01:15:30|280.09|277.19|280.08|277.18|280.13|277.23|280.07|277.17|19
1643937340000|2022-02-04 01:15:40|280.13|277.23|280.09|277.19|280.13|277.23|280.09|277.19|9
1643937350000|2022-02-04 01:15:50|280.07|277.17|279.97|277.07|280.12|277.22|279.96|277.06|18
1643937360000|2022-02-04 01:16:00|279.96|277.06|279.99|277.09|279.99|277.09|279.95|277.05|19
1643937370000|2022-02-04 01:16:10|280|277.1|279.94|277.04|280|277.1|279.94|277.04|17
1643937380000|2022-02-04 01:16:20|279.97|277.07|279.96|277.06|280|277.1|279.95|277.05|11
1643937390000|2022-02-04 01:16:30|279.97|277.07|279.92|277.02|280.02|277.12|279.92|277.02|19
1643937400000|2022-02-04 01:16:40|279.91|277.01|279.94|277.04|279.94|277.04|279.9|277|9
1643937410000|2022-02-04 01:16:50|279.91|277.01|279.91|277.01|279.93|277.03|279.87|276.97|12
1643937420000|2022-02-04 01:17:00|279.94|277.04|279.91|277.01|279.94|277.04|279.91|277.01|12
1643937430000|2022-02-04 01:17:10|279.93|277.03|279.91|277.01|279.94|277.04|279.91|277.01|9
1643937440000|2022-02-04 01:17:20|279.9|277|279.92|277.02|279.96|277.06|279.9|277|11
1643937450000|2022-02-04 01:17:30|279.93|277.03|279.95|277.05|279.95|277.05|279.92|277.02|8
1643937460000|2022-02-04 01:17:40|279.96|277.06|279.97|277.07|279.97|277.07|279.95|277.05|7
1643937470000|2022-02-04 01:17:50|279.99|277.09|279.92|277.02|280|277.1|279.92|277.02|12
1643937480000|2022-02-04 01:18:00|279.93|277.03|279.93|277.03|279.96|277.06|279.9|277|12
1643937490000|2022-02-04 01:18:10|279.95|277.05|279.97|277.07|279.97|277.07|279.92|277.02|17
1643937500000|2022-02-04 01:18:20|279.96|277.06|279.98|277.08|279.99|277.09|279.93|277.03|19
1643937510000|2022-02-04 01:18:30|279.99|277.09|279.96|277.06|280.02|277.12|279.95|277.05|23
1643937520000|2022-02-04 01:18:40|279.97|277.07|279.94|277.04|279.98|277.08|279.92|277.02|12
1643937530000|2022-02-04 01:18:50|279.95|277.05|279.99|277.09|279.99|277.09|279.93|277.03|9
1643937540000|2022-02-04 01:19:00|279.98|277.08|279.91|277.01|279.98|277.08|279.9|277|18
1643937550000|2022-02-04 01:19:10|279.93|277.03|279.94|277.04|279.95|277.05|279.9|277|14
1643937560000|2022-02-04 01:19:20|279.93|277.03|279.93|277.03|279.95|277.05|279.89|276.99|17
1643937570000|2022-02-04 01:19:30|279.91|277.01|279.91|277.01|279.92|277.02|279.88|276.98|10
1643937580000|2022-02-04 01:19:40|279.87|276.97|279.9|277|279.9|277|279.84|276.94|17
1643937590000|2022-02-04 01:19:50|279.91|277.01|279.92|277.02|279.92|277.02|279.87|276.97|20
1643937600000|2022-02-04 01:20:00|279.89|276.99|279.9|277|279.92|277.02|279.88|276.98|16
1643937610000|2022-02-04 01:20:10|279.89|276.99|279.89|276.99|279.92|277.02|279.87|276.97|13
1643937620000|2022-02-04 01:20:20|279.9|277|279.92|277.02|279.94|277.04|279.9|277|8
1643937630000|2022-02-04 01:20:30|279.93|277.03|279.83|276.93|279.94|277.04|279.83|276.93|16
1643937640000|2022-02-04 01:20:40|279.85|276.95|279.84|276.94|279.85|276.95|279.82|276.92|6
1643937650000|2022-02-04 01:20:50|279.85|276.95|279.86|276.96|279.87|276.97|279.84|276.94|10
1643937660000|2022-02-04 01:21:00|279.88|276.98|279.87|276.97|279.88|276.98|279.82|276.92|9
1643937670000|2022-02-04 01:21:10|279.86|276.96|279.85|276.95|279.88|276.98|279.82|276.92|17
1643937680000|2022-02-04 01:21:20|279.86|276.96|279.87|276.97|279.88|276.98|279.82|276.92|9
1643937690000|2022-02-04 01:21:30|279.85|276.95|279.83|276.93|279.87|276.97|279.8|276.9|13
1643937700000|2022-02-04 01:21:40|279.85|276.95|279.82|276.92|279.87|276.97|279.82|276.92|25
1643937710000|2022-02-04 01:21:50|279.85|276.95|279.84|276.94|279.87|276.97|279.8|276.9|17
1643937720000|2022-02-04 01:22:00|279.86|276.96|279.89|276.99|279.89|276.99|279.82|276.92|16
1643937730000|2022-02-04 01:22:10|279.91|277.01|279.89|276.99|279.92|277.02|279.85|276.95|21
1643937740000|2022-02-04 01:22:20|279.84|276.94|279.9|277|279.91|277.01|279.84|276.94|21
1643937750000|2022-02-04 01:22:30|279.88|276.98|279.82|276.92|279.88|276.98|279.82|276.92|20
1643937760000|2022-02-04 01:22:40|279.86|276.96|279.84|276.94|279.86|276.96|279.82|276.92|13
1643937770000|2022-02-04 01:22:50|279.82|276.92|279.77|276.87|279.84|276.94|279.72|276.82|17
1643937780000|2022-02-04 01:23:00|279.75|276.85|279.74|276.84|279.77|276.87|279.72|276.82|13
1643937790000|2022-02-04 01:23:10|279.73|276.83|279.72|276.82|279.74|276.84|279.71|276.81|18
1643937800000|2022-02-04 01:23:20|279.71|276.81|279.72|276.82|279.74|276.84|279.69|276.79|12
1643937810000|2022-02-04 01:23:30|279.71|276.81|279.7|276.8|279.74|276.84|279.7|276.8|10
1643937820000|2022-02-04 01:23:40|279.71|276.81|279.7|276.8|279.71|276.81|279.66|276.76|17
1643937830000|2022-02-04 01:23:50|279.69|276.79|279.71|276.81|279.71|276.81|279.65|276.75|11
1643937840000|2022-02-04 01:24:00|279.7|276.8|279.68|276.78|279.71|276.81|279.67|276.77|12
1643937850000|2022-02-04 01:24:10|279.7|276.8|279.7|276.8|279.72|276.82|279.68|276.78|13
1643937860000|2022-02-04 01:24:20|279.68|276.78|279.69|276.79|279.71|276.81|279.67|276.77|12
1643937870000|2022-02-04 01:24:30|279.7|276.8|279.7|276.8|279.74|276.84|279.69|276.79|7
1643937880000|2022-02-04 01:24:40|279.69|276.79|279.7|276.8|279.7|276.8|279.67|276.77|6
1643937890000|2022-02-04 01:24:50|279.71|276.81|279.79|276.89|279.79|276.89|279.68|276.78|15
1643937900000|2022-02-04 01:25:00|279.8|276.9|279.83|276.93|279.86|276.96|279.79|276.89|17
1643937910000|2022-02-04 01:25:10|279.84|276.94|279.82|276.92|279.84|276.94|279.81|276.91|13
1643937920000|2022-02-04 01:25:20|279.83|276.93|279.83|276.93|279.85|276.95|279.82|276.92|15
1643937930000|2022-02-04 01:25:30|279.84|276.94|279.75|276.85|279.84|276.94|279.75|276.85|20
1643937940000|2022-02-04 01:25:40|279.77|276.87|279.79|276.89|279.8|276.9|279.76|276.86|16
1643937950000|2022-02-04 01:25:50|279.78|276.88|279.73|276.83|279.8|276.9|279.73|276.83|19
1643937960000|2022-02-04 01:26:00|279.72|276.82|279.79|276.89|279.81|276.91|279.72|276.82|15
1643937970000|2022-02-04 01:26:10|279.82|276.92|279.78|276.88|279.82|276.92|279.73|276.83|18
1643937980000|2022-02-04 01:26:20|279.8|276.9|279.79|276.89|279.81|276.91|279.77|276.87|10
1643937990000|2022-02-04 01:26:30|279.78|276.88|279.81|276.91|279.82|276.92|279.77|276.87|17
1643938000000|2022-02-04 01:26:40|279.82|276.92|279.8|276.9|279.82|276.92|279.77|276.87|11
1643938010000|2022-02-04 01:26:50|279.79|276.89|279.8|276.9|279.84|276.94|279.74|276.84|13
1643938020000|2022-02-04 01:27:00|279.81|276.91|279.91|277.01|279.91|277.01|279.77|276.87|15
1643938030000|2022-02-04 01:27:10|279.92|277.02|279.9|277|279.92|277.02|279.85|276.95|14
1643938040000|2022-02-04 01:27:20|279.85|276.95|279.9|277|279.91|277.01|279.85|276.95|16
1643938050000|2022-02-04 01:27:30|279.85|276.95|279.82|276.92|279.85|276.95|279.81|276.91|14
1643938060000|2022-02-04 01:27:40|279.8|276.9|279.84|276.94|279.86|276.96|279.8|276.9|16
1643938070000|2022-02-04 01:27:50|279.83|276.93|279.84|276.94|279.86|276.96|279.83|276.93|8
1643938080000|2022-02-04 01:28:00|279.85|276.95|279.87|276.97|279.88|276.98|279.84|276.94|14
1643938090000|2022-02-04 01:28:10|279.88|276.98|279.9|277|279.9|277|279.87|276.97|12
1643938100000|2022-02-04 01:28:20|279.91|277.01|279.78|276.88|279.92|277.02|279.76|276.86|13
1643938110000|2022-02-04 01:28:30|279.76|276.86|279.78|276.88|279.81|276.91|279.76|276.86|7
1643938120000|2022-02-04 01:28:40|279.79|276.89|279.82|276.92|279.85|276.95|279.79|276.89|18
1643938130000|2022-02-04 01:28:50|279.83|276.93|279.81|276.91|279.85|276.95|279.76|276.86|20
1643938140000|2022-02-04 01:29:00|279.78|276.88|279.83|276.93|279.84|276.94|279.78|276.88|11
1643938150000|2022-02-04 01:29:10|279.84|276.94|279.83|276.93|279.85|276.95|279.8|276.9|10
1643938160000|2022-02-04 01:29:20|279.8|276.9|279.85|276.95|279.88|276.98|279.8|276.9|19
1643938170000|2022-02-04 01:29:30|279.86|276.96|279.86|276.96|279.93|277.03|279.85|276.95|27
1643938180000|2022-02-04 01:29:40|279.84|276.94|279.9|277|279.91|277.01|279.84|276.94|21
1643938190000|2022-02-04 01:29:50|279.91|277.01|279.9|277|279.92|277.02|279.88|276.98|16
1643938200000|2022-02-04 01:30:00|279.91|277.01|279.89|276.99|279.93|277.03|279.89|276.99|14
1643938210000|2022-02-04 01:30:10|279.87|276.97|279.88|276.98|279.9|277|279.85|276.95|21
1643938220000|2022-02-04 01:30:20|279.89|276.99|279.91|277.01|279.94|277.04|279.86|276.96|18
1643938230000|2022-02-04 01:30:30|279.92|277.02|279.93|277.03|279.95|277.05|279.91|277.01|16
1643938240000|2022-02-04 01:30:40|279.92|277.02|279.94|277.04|279.95|277.05|279.9|277|16
1643938250000|2022-02-04 01:30:50|279.93|277.03|279.93|277.03|279.95|277.05|279.92|277.02|8
1643938260000|2022-02-04 01:31:00|279.92|277.02|279.92|277.02|279.95|277.05|279.89|276.99|10
1643938270000|2022-02-04 01:31:10|279.93|277.03|280.08|277.18|280.08|277.18|279.93|277.03|15
1643938280000|2022-02-04 01:31:20|280.09|277.19|280.06|277.16|280.09|277.19|280.06|277.16|18
1643938290000|2022-02-04 01:31:30|280.07|277.17|280.06|277.16|280.09|277.19|280.05|277.15|9
1643938300000|2022-02-04 01:31:40|280.04|277.14|280.03|277.13|280.05|277.15|279.96|277.06|17
1643938310000|2022-02-04 01:31:50|280.01|277.11|280.03|277.13|280.04|277.14|279.99|277.09|15
1643938320000|2022-02-04 01:32:00|280.02|277.12|280.02|277.12|280.03|277.13|279.95|277.05|9
1643938330000|2022-02-04 01:32:10|280.04|277.14|280.02|277.12|280.04|277.14|280.01|277.11|10
1643938340000|2022-02-04 01:32:20|280.03|277.13|280|277.1|280.04|277.14|279.93|277.03|16
1643938350000|2022-02-04 01:32:30|279.97|277.07|280|277.1|280.04|277.14|279.97|277.07|17
1643938360000|2022-02-04 01:32:40|280.03|277.13|280.01|277.11|280.03|277.13|279.99|277.09|12
1643938370000|2022-02-04 01:32:50|280.02|277.12|279.91|277.01|280.02|277.12|279.91|277.01|12
1643938380000|2022-02-04 01:33:00|279.97|277.07|279.96|277.06|279.97|277.07|279.94|277.04|13
1643938390000|2022-02-04 01:33:10|279.98|277.08|279.96|277.06|279.99|277.09|279.95|277.05|7
1643938400000|2022-02-04 01:33:20|279.95|277.05|279.94|277.04|279.95|277.05|279.94|277.04|8
1643938410000|2022-02-04 01:33:30|279.93|277.03|279.97|277.07|279.97|277.07|279.92|277.02|8
1643938420000|2022-02-04 01:33:40|279.96|277.06|279.86|276.96|279.98|277.08|279.84|276.94|15
1643938430000|2022-02-04 01:33:50|279.87|276.97|279.86|276.96|279.87|276.97|279.83|276.93|11
1643938440000|2022-02-04 01:34:00|279.75|276.85|279.85|276.95|279.88|276.98|279.75|276.85|10
1643938450000|2022-02-04 01:34:10|279.83|276.93|279.84|276.94|279.85|276.95|279.82|276.92|13
1643938460000|2022-02-04 01:34:20|279.83|276.93|279.85|276.95|279.86|276.96|279.83|276.93|8
1643938470000|2022-02-04 01:34:30|279.86|276.96|279.84|276.94|279.88|276.98|279.81|276.91|14
1643938480000|2022-02-04 01:34:40|279.85|276.95|279.67|276.77|279.86|276.96|279.64|276.74|20
1643938490000|2022-02-04 01:34:50|279.68|276.78|279.68|276.78|279.7|276.8|279.66|276.76|13
1643938500000|2022-02-04 01:35:00|279.67|276.77|279.67|276.77|279.69|276.79|279.65|276.75|14
1643938510000|2022-02-04 01:35:10|279.69|276.79|279.66|276.76|279.69|276.79|279.65|276.75|22
1643938520000|2022-02-04 01:35:20|279.67|276.77|279.66|276.76|279.7|276.8|279.65|276.75|14
1643938530000|2022-02-04 01:35:30|279.67|276.77|279.66|276.76|279.69|276.79|279.65|276.75|15
1643938540000|2022-02-04 01:35:40|279.67|276.77|279.63|276.73|279.67|276.77|279.6|276.7|19
1643938550000|2022-02-04 01:35:50|279.62|276.72|279.63|276.73|279.67|276.77|279.61|276.71|18
1643938560000|2022-02-04 01:36:00|279.62|276.72|279.63|276.73|279.65|276.75|279.59|276.69|15
1643938570000|2022-02-04 01:36:10|279.61|276.71|279.48|276.58|279.63|276.73|279.48|276.58|17
1643938580000|2022-02-04 01:36:20|279.51|276.61|279.52|276.62|279.52|276.62|279.46|276.56|11
1643938590000|2022-02-04 01:36:30|279.53|276.63|279.51|276.61|279.54|276.64|279.49|276.59|13
1643938600000|2022-02-04 01:36:40|279.49|276.59|279.45|276.55|279.5|276.6|279.45|276.55|7
1643938610000|2022-02-04 01:36:50|279.43|276.53|279.28|276.38|279.44|276.54|279.26|276.36|27
1643938620000|2022-02-04 01:37:00|279.22|276.32|279.22|276.32|279.26|276.36|279.19|276.29|28
1643938630000|2022-02-04 01:37:10|279.23|276.33|279.19|276.29|279.25|276.35|279.16|276.26|25
1643938640000|2022-02-04 01:37:20|279.2|276.3|279.21|276.31|279.22|276.32|279.17|276.27|14
1643938650000|2022-02-04 01:37:30|279.2|276.3|279.14|276.24|279.21|276.31|279.14|276.24|15
1643938660000|2022-02-04 01:37:40|279.17|276.27|279.15|276.25|279.18|276.28|279.15|276.25|15
1643938670000|2022-02-04 01:37:50|279.18|276.28|279.14|276.24|279.18|276.28|279.14|276.24|10
1643938680000|2022-02-04 01:38:00|279.16|276.26|279.09|276.19|279.16|276.26|279.05|276.15|23
1643938690000|2022-02-04 01:38:10|279.12|276.22|279.1|276.2|279.13|276.23|279.07|276.17|24
1643938700000|2022-02-04 01:38:20|279.07|276.17|279.07|276.17|279.1|276.2|279.06|276.16|14
1643938710000|2022-02-04 01:38:30|279.06|276.16|279.06|276.16|279.09|276.19|279.06|276.16|12
1643938720000|2022-02-04 01:38:40|279.05|276.15|279.04|276.14|279.07|276.17|279.04|276.14|7
1643938730000|2022-02-04 01:38:50|279.05|276.15|279.02|276.12|279.06|276.16|279.02|276.12|11
1643938740000|2022-02-04 01:39:00|279.01|276.11|279.02|276.12|279.06|276.16|279.01|276.11|16
1643938750000|2022-02-04 01:39:10|279.05|276.15|279.01|276.11|279.05|276.15|279.01|276.11|5
1643938760000|2022-02-04 01:39:20|279.02|276.12|279.09|276.19|279.1|276.2|279.01|276.11|11
1643938770000|2022-02-04 01:39:30|279.1|276.2|279.16|276.26|279.19|276.29|279.09|276.19|27
1643938780000|2022-02-04 01:39:40|279.18|276.28|279.11|276.21|279.19|276.29|279.1|276.2|18
1643938790000|2022-02-04 01:39:50|279.12|276.22|279.13|276.23|279.15|276.25|279.11|276.21|16
1643938800000|2022-02-04 01:40:00|279.14|276.24|279.14|276.24|279.16|276.26|279.13|276.23|17
1643938810000|2022-02-04 01:40:10|279.16|276.26|279.14|276.24|279.17|276.27|279.11|276.21|19
1643938820000|2022-02-04 01:40:20|279.18|276.28|279.16|276.26|279.19|276.29|279.14|276.24|9
1643938830000|2022-02-04 01:40:30|279.17|276.27|279.16|276.26|279.17|276.27|279.14|276.24|14
1643938840000|2022-02-04 01:40:40|279.15|276.25|279.15|276.25|279.17|276.27|279.15|276.25|9
1643938850000|2022-02-04 01:40:50|279.13|276.23|279.17|276.27|279.17|276.27|279.08|276.18|20
1643938860000|2022-02-04 01:41:00|279.16|276.26|279.15|276.25|279.17|276.27|279.11|276.21|19
1643938870000|2022-02-04 01:41:10|279.16|276.26|279.13|276.23|279.17|276.27|279.12|276.22|18
1643938880000|2022-02-04 01:41:20|279.15|276.25|279.16|276.26|279.17|276.27|279.13|276.23|17
1643938890000|2022-02-04 01:41:30|279.17|276.27|279.14|276.24|279.17|276.27|279.14|276.24|10
1643938900000|2022-02-04 01:41:40|279.15|276.25|279.19|276.29|279.19|276.29|279.15|276.25|16
1643938910000|2022-02-04 01:41:50|279.17|276.27|279.18|276.28|279.2|276.3|279.17|276.27|12
1643938920000|2022-02-04 01:42:00|279.17|276.27|279.19|276.29|279.22|276.32|279.17|276.27|7
1643938930000|2022-02-04 01:42:10|279.2|276.3|279.21|276.31|279.23|276.33|279.19|276.29|17
1643938940000|2022-02-04 01:42:20|279.2|276.3|279.19|276.29|279.24|276.34|279.15|276.25|14
1643938950000|2022-02-04 01:42:30|279.21|276.31|279.21|276.31|279.23|276.33|279.17|276.27|20
1643938960000|2022-02-04 01:42:40|279.2|276.3|279.2|276.3|279.21|276.31|279.19|276.29|13
1643938970000|2022-02-04 01:42:50|279.19|276.29|279.2|276.3|279.23|276.33|279.17|276.27|14
1643938980000|2022-02-04 01:43:00|279.22|276.32|279.19|276.29|279.22|276.32|279.18|276.28|13
1643938990000|2022-02-04 01:43:10|279.2|276.3|279.2|276.3|279.21|276.31|279.19|276.29|4
1643939000000|2022-02-04 01:43:20|279.21|276.31|279.37|276.47|279.37|276.47|279.21|276.31|20
1643939010000|2022-02-04 01:43:30|279.38|276.48|279.48|276.58|279.49|276.59|279.37|276.47|16
1643939020000|2022-02-04 01:43:40|279.49|276.59|279.46|276.56|279.52|276.62|279.45|276.55|19
1643939030000|2022-02-04 01:43:50|279.49|276.59|279.47|276.57|279.52|276.62|279.43|276.53|19
1643939040000|2022-02-04 01:44:00|279.46|276.56|279.48|276.58|279.49|276.59|279.43|276.53|16
1643939050000|2022-02-04 01:44:10|279.46|276.56|279.46|276.56|279.49|276.59|279.43|276.53|20
1643939060000|2022-02-04 01:44:20|279.45|276.55|279.48|276.58|279.48|276.58|279.43|276.53|13
1643939070000|2022-02-04 01:44:30|279.47|276.57|279.45|276.55|279.49|276.59|279.43|276.53|13
1643939080000|2022-02-04 01:44:40|279.44|276.54|279.41|276.51|279.46|276.56|279.39|276.49|16
1643939090000|2022-02-04 01:44:50|279.42|276.52|279.39|276.49|279.42|276.52|279.37|276.47|9
1643939100000|2022-02-04 01:45:00|279.36|276.46|279.36|276.46|279.39|276.49|279.33|276.43|10
1643939110000|2022-02-04 01:45:10|279.33|276.43|279.41|276.51|279.41|276.51|279.3|276.4|22
1643939120000|2022-02-04 01:45:20|279.42|276.52|279.39|276.49|279.44|276.54|279.34|276.44|20
1643939130000|2022-02-04 01:45:30|279.4|276.5|279.37|276.47|279.41|276.51|279.37|276.47|11
1643939140000|2022-02-04 01:45:40|279.36|276.46|279.42|276.52|279.42|276.52|279.36|276.46|22
1643939150000|2022-02-04 01:45:50|279.45|276.55|279.41|276.51|279.46|276.56|279.39|276.49|16
1643939160000|2022-02-04 01:46:00|279.42|276.52|279.42|276.52|279.43|276.53|279.41|276.51|7
1643939170000|2022-02-04 01:46:10|279.43|276.53|279.41|276.51|279.43|276.53|279.38|276.48|14
1643939180000|2022-02-04 01:46:20|279.4|276.5|279.42|276.52|279.43|276.53|279.39|276.49|20
1643939190000|2022-02-04 01:46:30|279.41|276.51|279.42|276.52|279.43|276.53|279.39|276.49|16
1643939200000|2022-02-04 01:46:40|279.41|276.51|279.41|276.51|279.42|276.52|279.39|276.49|10
1643939210000|2022-02-04 01:46:50|279.42|276.52|279.43|276.53|279.43|276.53|279.41|276.51|4
1643939220000|2022-02-04 01:47:00|279.42|276.52|279.27|276.37|279.43|276.53|279.23|276.33|15
1643939230000|2022-02-04 01:47:10|279.26|276.36|279.19|276.29|279.28|276.38|279.18|276.28|16
1643939240000|2022-02-04 01:47:20|279.18|276.28|279.19|276.29|279.19|276.29|279.16|276.26|16
1643939250000|2022-02-04 01:47:30|279.18|276.28|279.18|276.28|279.18|276.28|279.16|276.26|6
1643939260000|2022-02-04 01:47:40|279.17|276.27|279.17|276.27|279.18|276.28|279.16|276.26|6
1643939270000|2022-02-04 01:47:50|279.14|276.24|279.14|276.24|279.16|276.26|279.12|276.22|16
1643939280000|2022-02-04 01:48:00|279.13|276.23|279.14|276.24|279.15|276.25|279.13|276.23|4
1643939290000|2022-02-04 01:48:10|279.15|276.25|279.14|276.24|279.15|276.25|279.14|276.24|2
1643939310000|2022-02-04 01:48:30|279.15|276.25|279.13|276.23|279.15|276.25|279.12|276.22|7
1643939320000|2022-02-04 01:48:40|279.14|276.24|279.13|276.23|279.15|276.25|279.12|276.22|6
1643939330000|2022-02-04 01:48:50|279.12|276.22|279.11|276.21|279.13|276.23|279.11|276.21|8
1643939340000|2022-02-04 01:49:00|279.12|276.22|279.14|276.24|279.2|276.3|279.1|276.2|17
1643939350000|2022-02-04 01:49:10|279.2|276.3|279.16|276.26|279.2|276.3|279.16|276.26|13
1643939360000|2022-02-04 01:49:20|279.17|276.27|279.17|276.27|279.18|276.28|279.14|276.24|10
1643939370000|2022-02-04 01:49:30|279.18|276.28|279.15|276.25|279.18|276.28|279.13|276.23|10
1643939380000|2022-02-04 01:49:40|279.14|276.24|279.29|276.39|279.29|276.39|279.13|276.23|9
1643939390000|2022-02-04 01:49:50|279.28|276.38|279.35|276.45|279.35|276.45|279.28|276.38|18
1643939400000|2022-02-04 01:50:00|279.34|276.44|279.53|276.63|279.56|276.66|279.31|276.41|19
1643939410000|2022-02-04 01:50:10|279.52|276.62|279.52|276.62|279.58|276.68|279.5|276.6|23
1643939420000|2022-02-04 01:50:20|279.53|276.63|279.53|276.63|279.57|276.67|279.48|276.58|17
1643939430000|2022-02-04 01:50:30|279.54|276.64|279.52|276.62|279.54|276.64|279.5|276.6|16
1643939440000|2022-02-04 01:50:40|279.53|276.63|279.53|276.63|279.53|276.63|279.49|276.59|11
1643939450000|2022-02-04 01:50:50|279.52|276.62|279.47|276.57|279.53|276.63|279.47|276.57|8
1643939460000|2022-02-04 01:51:00|279.49|276.59|279.47|276.57|279.49|276.59|279.45|276.55|15
1643939470000|2022-02-04 01:51:10|279.48|276.58|279.44|276.54|279.52|276.62|279.4|276.5|16
1643939480000|2022-02-04 01:51:20|279.43|276.53|279.42|276.52|279.5|276.6|279.4|276.5|17
1643939490000|2022-02-04 01:51:30|279.43|276.53|279.56|276.66|279.6|276.7|279.43|276.53|23
1643939500000|2022-02-04 01:51:40|279.57|276.67|279.52|276.62|279.58|276.68|279.5|276.6|20
1643939510000|2022-02-04 01:51:50|279.53|276.63|279.45|276.55|279.56|276.66|279.44|276.54|22
1643939520000|2022-02-04 01:52:00|279.46|276.56|279.34|276.44|279.48|276.58|279.33|276.43|26
1643939530000|2022-02-04 01:52:10|279.35|276.45|279.41|276.51|279.43|276.53|279.35|276.45|13
1643939540000|2022-02-04 01:52:20|279.4|276.5|279.39|276.49|279.44|276.54|279.36|276.46|10
1643939550000|2022-02-04 01:52:30|279.4|276.5|279.4|276.5|279.44|276.54|279.37|276.47|9
1643939560000|2022-02-04 01:52:40|279.39|276.49|279.38|276.48|279.43|276.53|279.36|276.46|13
1643939570000|2022-02-04 01:52:50|279.41|276.51|279.44|276.54|279.46|276.56|279.4|276.5|19
1643939580000|2022-02-04 01:53:00|279.43|276.53|279.43|276.53|279.46|276.56|279.43|276.53|6
1643939590000|2022-02-04 01:53:10|279.42|276.52|279.42|276.52|279.44|276.54|279.39|276.49|13
1643939600000|2022-02-04 01:53:20|279.46|276.56|279.43|276.53|279.46|276.56|279.39|276.49|12
1643939610000|2022-02-04 01:53:30|279.42|276.52|279.42|276.52|279.42|276.52|279.42|276.52|1
1643939620000|2022-02-04 01:53:40|279.39|276.49|279.38|276.48|279.44|276.54|279.38|276.48|10
1643939630000|2022-02-04 01:53:50|279.39|276.49|279.51|276.61|279.51|276.61|279.39|276.49|14
1643939640000|2022-02-04 01:54:00|279.5|276.6|279.47|276.57|279.52|276.62|279.47|276.57|13
1643939650000|2022-02-04 01:54:10|279.49|276.59|279.44|276.54|279.49|276.59|279.39|276.49|15
1643939660000|2022-02-04 01:54:20|279.47|276.57|279.43|276.53|279.47|276.57|279.38|276.48|13
1643939670000|2022-02-04 01:54:30|279.44|276.54|279.32|276.42|279.44|276.54|279.3|276.4|13
1643939680000|2022-02-04 01:54:40|279.31|276.41|279.31|276.41|279.34|276.44|279.31|276.41|8
1643939690000|2022-02-04 01:54:50|279.34|276.44|279.31|276.41|279.34|276.44|279.31|276.41|9
1643939700000|2022-02-04 01:55:00|279.34|276.44|279.35|276.45|279.35|276.45|279.29|276.39|13
1643939710000|2022-02-04 01:55:10|279.34|276.44|279.33|276.43|279.34|276.44|279.33|276.43|2
1643939720000|2022-02-04 01:55:20|279.36|276.46|279.34|276.44|279.36|276.46|279.3|276.4|9
1643939730000|2022-02-04 01:55:30|279.33|276.43|279.31|276.41|279.36|276.46|279.29|276.39|10
1643939740000|2022-02-04 01:55:40|279.3|276.4|279.32|276.42|279.35|276.45|279.3|276.4|10
1643939750000|2022-02-04 01:55:50|279.31|276.41|279.31|276.41|279.35|276.45|279.31|276.41|6
1643939760000|2022-02-04 01:56:00|279.34|276.44|279.34|276.44|279.36|276.46|279.33|276.43|9
1643939770000|2022-02-04 01:56:10|279.32|276.42|279.32|276.42|279.34|276.44|279.31|276.41|5
1643939780000|2022-02-04 01:56:20|279.31|276.41|279.31|276.41|279.31|276.41|279.31|276.41|1
1643939790000|2022-02-04 01:56:30|279.33|276.43|279.29|276.39|279.33|276.43|279.27|276.37|10
1643939800000|2022-02-04 01:56:40|279.3|276.4|279.31|276.41|279.31|276.41|279.3|276.4|2
1643939810000|2022-02-04 01:56:50|279.3|276.4|279.37|276.47|279.37|276.47|279.3|276.4|9
1643939820000|2022-02-04 01:57:00|279.35|276.45|279.37|276.47|279.4|276.5|279.35|276.45|13
1643939830000|2022-02-04 01:57:10|279.4|276.5|279.52|276.62|279.59|276.69|279.38|276.48|26
1643939840000|2022-02-04 01:57:20|279.53|276.63|279.41|276.51|279.54|276.64|279.39|276.49|20
1643939850000|2022-02-04 01:57:30|279.45|276.55|279.4|276.5|279.45|276.55|279.38|276.48|18
1643939860000|2022-02-04 01:57:40|279.42|276.52|279.41|276.51|279.43|276.53|279.39|276.49|7
1643939870000|2022-02-04 01:57:50|279.4|276.5|279.43|276.53|279.46|276.56|279.4|276.5|7
1643939880000|2022-02-04 01:58:00|279.42|276.52|279.38|276.48|279.43|276.53|279.38|276.48|19
1643939890000|2022-02-04 01:58:10|279.4|276.5|279.28|276.38|279.4|276.5|279.27|276.37|15
1643939900000|2022-02-04 01:58:20|279.27|276.37|279.23|276.33|279.29|276.39|279.23|276.33|20
1643939910000|2022-02-04 01:58:30|279.24|276.34|279.22|276.32|279.26|276.36|279.2|276.3|18
1643939920000|2022-02-04 01:58:40|279.19|276.29|279.21|276.31|279.24|276.34|279.19|276.29|10
1643939930000|2022-02-04 01:58:50|279.25|276.35|279.21|276.31|279.26|276.36|279.21|276.31|5
1643939940000|2022-02-04 01:59:00|279.22|276.32|279.25|276.35|279.25|276.35|279.22|276.32|6
1643939950000|2022-02-04 01:59:10|279.28|276.38|279.28|276.38|279.28|276.38|279.26|276.36|5
1643939960000|2022-02-04 01:59:20|279.3|276.4|279.24|276.34|279.3|276.4|279.23|276.33|9
1643939970000|2022-02-04 01:59:30|279.23|276.33|279.24|276.34|279.28|276.38|279.23|276.33|11
1643939980000|2022-02-04 01:59:40|279.23|276.33|279.23|276.33|279.24|276.34|279.23|276.33|5
1643939990000|2022-02-04 01:59:50|279.22|276.32|279.26|276.36|279.26|276.36|279.22|276.32|13
1643940000000|2022-02-04 02:00:00|279.23|276.33|279.33|276.43|279.33|276.43|279.22|276.32|17
1643940010000|2022-02-04 02:00:10|279.34|276.44|279.29|276.39|279.34|276.44|279.27|276.37|16
1643940020000|2022-02-04 02:00:20|279.31|276.41|279.29|276.39|279.31|276.41|279.28|276.38|15
1643940030000|2022-02-04 02:00:30|279.3|276.4|279.3|276.4|279.31|276.41|279.28|276.38|11
1643940040000|2022-02-04 02:00:40|279.31|276.41|279.31|276.41|279.34|276.44|279.28|276.38|14
1643940050000|2022-02-04 02:00:50|279.32|276.42|279.3|276.4|279.34|276.44|279.3|276.4|17
1643940060000|2022-02-04 02:01:00|279.31|276.41|279.3|276.4|279.31|276.41|279.3|276.4|6
1643940070000|2022-02-04 02:01:10|279.29|276.39|279.29|276.39|279.31|276.41|279.28|276.38|7
1643940080000|2022-02-04 02:01:20|279.28|276.38|279.29|276.39|279.31|276.41|279.26|276.36|7
1643940090000|2022-02-04 02:01:30|279.3|276.4|279.29|276.39|279.3|276.4|279.28|276.38|8
1643940100000|2022-02-04 02:01:40|279.28|276.38|279.29|276.39|279.31|276.41|279.28|276.38|10
1643940110000|2022-02-04 02:01:50|279.28|276.38|279.28|276.38|279.32|276.42|279.27|276.37|11
1643940120000|2022-02-04 02:02:00|279.27|276.37|279.29|276.39|279.32|276.42|279.27|276.37|17
1643940130000|2022-02-04 02:02:10|279.3|276.4|279.31|276.41|279.32|276.42|279.28|276.38|19
1643940140000|2022-02-04 02:02:20|279.33|276.43|279.34|276.44|279.37|276.47|279.32|276.42|13
1643940150000|2022-02-04 02:02:30|279.33|276.43|279.34|276.44|279.37|276.47|279.33|276.43|10
1643940160000|2022-02-04 02:02:40|279.33|276.43|279.34|276.44|279.36|276.46|279.32|276.42|13
1643940170000|2022-02-04 02:02:50|279.35|276.45|279.31|276.41|279.35|276.45|279.29|276.39|16
1643940180000|2022-02-04 02:03:00|279.3|276.4|279.16|276.26|279.32|276.42|279.15|276.25|22
1643940190000|2022-02-04 02:03:10|279.15|276.25|279.15|276.25|279.16|276.26|279.15|276.25|3
1643940200000|2022-02-04 02:03:20|279.16|276.26|279.14|276.24|279.18|276.28|279.11|276.21|12
1643940210000|2022-02-04 02:03:30|279.13|276.23|279.15|276.25|279.18|276.28|279.12|276.22|15
1643940220000|2022-02-04 02:03:40|279.14|276.24|279.15|276.25|279.17|276.27|279.13|276.23|18
1643940230000|2022-02-04 02:03:50|279.14|276.24|279.15|276.25|279.15|276.25|279.13|276.23|10
1643940240000|2022-02-04 02:04:00|279.14|276.24|279.15|276.25|279.17|276.27|279.14|276.24|8
1643940250000|2022-02-04 02:04:10|279.13|276.23|279.06|276.16|279.17|276.27|279.05|276.15|16
1643940260000|2022-02-04 02:04:20|279.07|276.17|279.11|276.21|279.15|276.25|279.07|276.17|18
1643940270000|2022-02-04 02:04:30|279.12|276.22|279.12|276.22|279.17|276.27|279.12|276.22|15
1643940280000|2022-02-04 02:04:40|279.11|276.21|279.1|276.2|279.15|276.25|279.1|276.2|14
1643940290000|2022-02-04 02:04:50|279.11|276.21|279.11|276.21|279.13|276.23|279.08|276.18|11
1643940300000|2022-02-04 02:05:00|279.12|276.22|279.09|276.19|279.12|276.22|279.09|276.19|13
1643940310000|2022-02-04 02:05:10|279.1|276.2|279.12|276.22|279.12|276.22|279.1|276.2|8
1643940320000|2022-02-04 02:05:20|279.1|276.2|279.09|276.19|279.13|276.23|279.09|276.19|19
1643940330000|2022-02-04 02:05:30|279.1|276.2|279.12|276.22|279.12|276.22|279.1|276.2|9
1643940340000|2022-02-04 02:05:40|279.11|276.21|279.13|276.23|279.15|276.25|279.1|276.2|12
1643940350000|2022-02-04 02:05:50|279.12|276.22|279.14|276.24|279.14|276.24|279.08|276.18|20
1643940360000|2022-02-04 02:06:00|279.15|276.25|279.3|276.4|279.3|276.4|279.12|276.22|20
1643940370000|2022-02-04 02:06:10|279.34|276.44|279.34|276.44|279.37|276.47|279.31|276.41|23
1643940380000|2022-02-04 02:06:20|279.33|276.43|279.33|276.43|279.34|276.44|279.3|276.4|13
1643940390000|2022-02-04 02:06:30|279.3|276.4|279.31|276.41|279.31|276.41|279.27|276.37|17
1643940400000|2022-02-04 02:06:40|279.3|276.4|279.25|276.35|279.31|276.41|279.25|276.35|17
1643940410000|2022-02-04 02:06:50|279.26|276.36|279.21|276.31|279.32|276.42|279.17|276.27|26
1643940420000|2022-02-04 02:07:00|279.22|276.32|279.22|276.32|279.24|276.34|279.19|276.29|16
1643940430000|2022-02-04 02:07:10|279.21|276.31|279.22|276.32|279.23|276.33|279.18|276.28|20
1643940440000|2022-02-04 02:07:20|279.21|276.31|279.22|276.32|279.23|276.33|279.18|276.28|11
1643940450000|2022-02-04 02:07:30|279.21|276.31|279.17|276.27|279.23|276.33|279.14|276.24|15
1643940460000|2022-02-04 02:07:40|279.16|276.26|279.16|276.26|279.16|276.26|279.13|276.23|9
1643940470000|2022-02-04 02:07:50|279.15|276.25|279.14|276.24|279.16|276.26|279.11|276.21|20
1643940480000|2022-02-04 02:08:00|279.13|276.23|279.12|276.22|279.15|276.25|279.1|276.2|13
1643940490000|2022-02-04 02:08:10|279.13|276.23|279.13|276.23|279.15|276.25|279.09|276.19|18
1643940500000|2022-02-04 02:08:20|279.14|276.24|279.13|276.23|279.14|276.24|279.13|276.23|8
1643940510000|2022-02-04 02:08:30|279.14|276.24|279.12|276.22|279.14|276.24|279.1|276.2|10
1643940520000|2022-02-04 02:08:40|279.13|276.23|279.13|276.23|279.13|276.23|279.12|276.22|11
1643940530000|2022-02-04 02:08:50|279.12|276.22|279.13|276.23|279.14|276.24|279.12|276.22|10
1643940540000|2022-02-04 02:09:00|279.12|276.22|279.12|276.22|279.13|276.23|279.12|276.22|3
1643940550000|2022-02-04 02:09:10|279.13|276.23|279.14|276.24|279.15|276.25|279.11|276.21|15
1643940560000|2022-02-04 02:09:20|279.15|276.25|279.15|276.25|279.18|276.28|279.12|276.22|14
1643940570000|2022-02-04 02:09:30|279.13|276.23|279.11|276.21|279.14|276.24|279.11|276.21|7
1643940580000|2022-02-04 02:09:40|279.14|276.24|279.13|276.23|279.17|276.27|279.12|276.22|14
1643940590000|2022-02-04 02:09:50|279.12|276.22|279.11|276.21|279.13|276.23|279.11|276.21|5
1643940600000|2022-02-04 02:10:00|279.12|276.22|279.13|276.23|279.13|276.23|279.11|276.21|11
1643940610000|2022-02-04 02:10:10|279.12|276.22|279.14|276.24|279.14|276.24|279.11|276.21|11
1643940620000|2022-02-04 02:10:20|279.15|276.25|279.17|276.27|279.2|276.3|279.15|276.25|16
1643940630000|2022-02-04 02:10:30|279.15|276.25|279.16|276.26|279.17|276.27|279.15|276.25|17
1643940640000|2022-02-04 02:10:40|279.17|276.27|279.18|276.28|279.2|276.3|279.15|276.25|18
1643940650000|2022-02-04 02:10:50|279.16|276.26|279.19|276.29|279.21|276.31|279.16|276.26|13
1643940660000|2022-02-04 02:11:00|279.2|276.3|279.17|276.27|279.2|276.3|279.15|276.25|14
1643940670000|2022-02-04 02:11:10|279.16|276.26|279.13|276.23|279.19|276.29|279.12|276.22|14
1643940680000|2022-02-04 02:11:20|279.12|276.22|279.13|276.23|279.19|276.29|279.12|276.22|18
1643940690000|2022-02-04 02:11:30|279.14|276.24|279.12|276.22|279.17|276.27|279.11|276.21|15
1643940700000|2022-02-04 02:11:40|279.13|276.23|279.14|276.24|279.15|276.25|279.12|276.22|10
1643940710000|2022-02-04 02:11:50|279.15|276.25|279.14|276.24|279.15|276.25|279.14|276.24|2
1643940720000|2022-02-04 02:12:00|279.15|276.25|279.14|276.24|279.15|276.25|279.14|276.24|4
1643940730000|2022-02-04 02:12:10|279.13|276.23|279.15|276.25|279.19|276.29|279.13|276.23|13
1643940740000|2022-02-04 02:12:20|279.18|276.28|279.26|276.36|279.28|276.38|279.16|276.26|22
1643940750000|2022-02-04 02:12:30|279.27|276.37|279.28|276.38|279.3|276.4|279.26|276.36|6
1643940760000|2022-02-04 02:12:40|279.29|276.39|279.31|276.41|279.34|276.44|279.27|276.37|15
1643940770000|2022-02-04 02:12:50|279.35|276.45|279.37|276.47|279.39|276.49|279.35|276.45|15
1643940780000|2022-02-04 02:13:00|279.38|276.48|279.35|276.45|279.38|276.48|279.32|276.42|18
1643940790000|2022-02-04 02:13:10|279.33|276.43|279.36|276.46|279.38|276.48|279.32|276.42|19
1643940800000|2022-02-04 02:13:20|279.37|276.47|279.4|276.5|279.41|276.51|279.37|276.47|9
1643940810000|2022-02-04 02:13:30|279.38|276.48|279.39|276.49|279.4|276.5|279.35|276.45|16
1643940820000|2022-02-04 02:13:40|279.4|276.5|279.42|276.52|279.43|276.53|279.36|276.46|9
1643940830000|2022-02-04 02:13:50|279.41|276.51|279.34|276.44|279.42|276.52|279.31|276.41|18
1643940840000|2022-02-04 02:14:00|279.33|276.43|279.37|276.47|279.37|276.47|279.33|276.43|11
1643940850000|2022-02-04 02:14:10|279.35|276.45|279.36|276.46|279.37|276.47|279.34|276.44|7
1643940860000|2022-02-04 02:14:20|279.34|276.44|279.38|276.48|279.38|276.48|279.32|276.42|14
1643940870000|2022-02-04 02:14:30|279.36|276.46|279.38|276.48|279.41|276.51|279.34|276.44|21
1643940880000|2022-02-04 02:14:40|279.41|276.51|279.39|276.49|279.42|276.52|279.35|276.45|19
1643940890000|2022-02-04 02:14:50|279.38|276.48|279.38|276.48|279.42|276.52|279.35|276.45|17
1643940900000|2022-02-04 02:15:00|279.39|276.49|279.41|276.51|279.42|276.52|279.38|276.48|15
1643940910000|2022-02-04 02:15:10|279.42|276.52|279.43|276.53|279.43|276.53|279.4|276.5|13
1643940920000|2022-02-04 02:15:20|279.39|276.49|279.44|276.54|279.44|276.54|279.39|276.49|13
1643940930000|2022-02-04 02:15:30|279.45|276.55|279.52|276.62|279.52|276.62|279.45|276.55|13
1643940940000|2022-02-04 02:15:40|279.49|276.59|279.5|276.6|279.53|276.63|279.49|276.59|13
1643940950000|2022-02-04 02:15:50|279.51|276.61|279.52|276.62|279.54|276.64|279.49|276.59|24
1643940960000|2022-02-04 02:16:00|279.51|276.61|279.48|276.58|279.55|276.65|279.48|276.58|15
1643940970000|2022-02-04 02:16:10|279.49|276.59|279.53|276.63|279.53|276.63|279.49|276.59|12
1643940980000|2022-02-04 02:16:20|279.52|276.62|279.52|276.62|279.54|276.64|279.51|276.61|15
1643940990000|2022-02-04 02:16:30|279.5|276.6|279.51|276.61|279.52|276.62|279.49|276.59|8
1643941000000|2022-02-04 02:16:40|279.48|276.58|279.49|276.59|279.51|276.61|279.46|276.56|18
1643941010000|2022-02-04 02:16:50|279.5|276.6|279.45|276.55|279.51|276.61|279.45|276.55|16
1643941020000|2022-02-04 02:17:00|279.4|276.5|279.29|276.39|279.4|276.5|279.29|276.39|20
1643941030000|2022-02-04 02:17:10|279.3|276.4|279.3|276.4|279.35|276.45|279.25|276.35|17
1643941040000|2022-02-04 02:17:20|279.29|276.39|279.27|276.37|279.31|276.41|279.26|276.36|18
1643941050000|2022-02-04 02:17:30|279.3|276.4|279.32|276.42|279.33|276.43|279.28|276.38|12
1643941060000|2022-02-04 02:17:40|279.31|276.41|279.32|276.42|279.32|276.42|279.26|276.36|14
1643941070000|2022-02-04 02:17:50|279.31|276.41|279.3|276.4|279.32|276.42|279.26|276.36|13
1643941080000|2022-02-04 02:18:00|279.32|276.42|279.29|276.39|279.32|276.42|279.26|276.36|7
1643941090000|2022-02-04 02:18:10|279.3|276.4|279.23|276.33|279.3|276.4|279.21|276.31|18
1643941100000|2022-02-04 02:18:20|279.22|276.32|279.27|276.37|279.27|276.37|279.22|276.32|8
1643941110000|2022-02-04 02:18:30|279.25|276.35|279.22|276.32|279.26|276.36|279.22|276.32|9
1643941120000|2022-02-04 02:18:40|279.27|276.37|279.23|276.33|279.27|276.37|279.22|276.32|11
1643941130000|2022-02-04 02:18:50|279.25|276.35|279.31|276.41|279.32|276.42|279.23|276.33|19
1643941140000|2022-02-04 02:19:00|279.28|276.38|279.32|276.42|279.32|276.42|279.27|276.37|14
1643941150000|2022-02-04 02:19:10|279.31|276.41|279.46|276.56|279.5|276.6|279.3|276.4|23
1643941160000|2022-02-04 02:19:20|279.48|276.58|279.47|276.57|279.49|276.59|279.45|276.55|11
1643941170000|2022-02-04 02:19:30|279.43|276.53|279.48|276.58|279.5|276.6|279.41|276.51|18
1643941180000|2022-02-04 02:19:40|279.49|276.59|279.47|276.57|279.49|276.59|279.44|276.54|24
1643941190000|2022-02-04 02:19:50|279.48|276.58|279.47|276.57|279.51|276.61|279.45|276.55|13
1643941200000|2022-02-04 02:20:00|279.52|276.62|279.55|276.65|279.56|276.66|279.51|276.61|19
1643941210000|2022-02-04 02:20:10|279.61|276.71|279.57|276.67|279.61|276.71|279.55|276.65|16
1643941220000|2022-02-04 02:20:20|279.54|276.64|279.58|276.68|279.58|276.68|279.54|276.64|13
1643941230000|2022-02-04 02:20:30|279.57|276.67|279.61|276.71|279.62|276.72|279.55|276.65|17
1643941240000|2022-02-04 02:20:40|279.6|276.7|279.6|276.7|279.63|276.73|279.58|276.68|21
1643941250000|2022-02-04 02:20:50|279.58|276.68|279.59|276.69|279.63|276.73|279.56|276.66|19
1643941260000|2022-02-04 02:21:00|279.57|276.67|279.61|276.71|279.61|276.71|279.56|276.66|15
1643941270000|2022-02-04 02:21:10|279.6|276.7|279.61|276.71|279.63|276.73|279.59|276.69|14
1643941280000|2022-02-04 02:21:20|279.62|276.72|279.59|276.69|279.62|276.72|279.57|276.67|19
1643941290000|2022-02-04 02:21:30|279.57|276.67|279.6|276.7|279.6|276.7|279.56|276.66|11
1643941300000|2022-02-04 02:21:40|279.57|276.67|279.56|276.66|279.62|276.72|279.56|276.66|16
1643941310000|2022-02-04 02:21:50|279.57|276.67|279.72|276.82|279.74|276.84|279.57|276.67|21
1643941320000|2022-02-04 02:22:00|279.74|276.84|279.73|276.83|279.75|276.85|279.69|276.79|14
1643941330000|2022-02-04 02:22:10|279.74|276.84|279.74|276.84|279.75|276.85|279.69|276.79|12
1643941340000|2022-02-04 02:22:20|279.73|276.83|279.74|276.84|279.77|276.87|279.72|276.82|15
1643941350000|2022-02-04 02:22:30|279.77|276.87|279.67|276.77|279.78|276.88|279.65|276.75|23
1643941360000|2022-02-04 02:22:40|279.7|276.8|279.68|276.78|279.73|276.83|279.65|276.75|16
1643941370000|2022-02-04 02:22:50|279.75|276.85|279.66|276.76|279.78|276.88|279.66|276.76|19
1643941380000|2022-02-04 02:23:00|279.71|276.81|279.71|276.81|279.78|276.88|279.66|276.76|23
1643941390000|2022-02-04 02:23:10|279.72|276.82|279.72|276.82|279.76|276.86|279.68|276.78|17
1643941400000|2022-02-04 02:23:20|279.73|276.83|280.04|277.14|280.08|277.18|279.68|276.78|25
1643941410000|2022-02-04 02:23:30|280.07|277.17|279.92|277.02|280.07|277.17|279.92|277.02|22
1643941420000|2022-02-04 02:23:40|279.91|277.01|279.69|276.79|279.94|277.04|279.69|276.79|22
1643941430000|2022-02-04 02:23:50|279.62|276.72|279.61|276.71|279.66|276.76|279.57|276.67|22
1643941440000|2022-02-04 02:24:00|279.6|276.7|279.58|276.68|279.62|276.72|279.55|276.65|18
1643941450000|2022-02-04 02:24:10|279.56|276.66|279.58|276.68|279.6|276.7|279.55|276.65|13
1643941460000|2022-02-04 02:24:20|279.59|276.69|279.57|276.67|279.65|276.75|279.57|276.67|11
1643941470000|2022-02-04 02:24:30|279.58|276.68|279.57|276.67|279.6|276.7|279.57|276.67|13
1643941480000|2022-02-04 02:24:40|279.58|276.68|279.52|276.62|279.58|276.68|279.51|276.61|17
1643941490000|2022-02-04 02:24:50|279.53|276.63|279.5|276.6|279.53|276.63|279.48|276.58|20
1643941500000|2022-02-04 02:25:00|279.51|276.61|279.51|276.61|279.52|276.62|279.48|276.58|12
1643941510000|2022-02-04 02:25:10|279.48|276.58|279.39|276.49|279.48|276.58|279.39|276.49|12
1643941520000|2022-02-04 02:25:20|279.44|276.54|279.42|276.52|279.47|276.57|279.4|276.5|19
1643941530000|2022-02-04 02:25:30|279.45|276.55|279.54|276.64|279.55|276.65|279.45|276.55|16
1643941540000|2022-02-04 02:25:40|279.55|276.65|279.61|276.71|279.61|276.71|279.51|276.61|15
1643941550000|2022-02-04 02:25:50|279.57|276.67|279.57|276.67|279.6|276.7|279.55|276.65|11
1643941560000|2022-02-04 02:26:00|279.6|276.7|279.55|276.65|279.6|276.7|279.46|276.56|25
1643941570000|2022-02-04 02:26:10|279.54|276.64|279.58|276.68|279.61|276.71|279.51|276.61|14
1643941580000|2022-02-04 02:26:20|279.59|276.69|279.59|276.69|279.62|276.72|279.47|276.57|20
1643941590000|2022-02-04 02:26:30|279.61|276.71|279.59|276.69|279.61|276.71|279.51|276.61|21
1643941600000|2022-02-04 02:26:40|279.58|276.68|279.58|276.68|279.59|276.69|279.54|276.64|15
1643941610000|2022-02-04 02:26:50|279.6|276.7|279.56|276.66|279.6|276.7|279.56|276.66|7
1643941620000|2022-02-04 02:27:00|279.57|276.67|279.58|276.68|279.6|276.7|279.54|276.64|10
1643941630000|2022-02-04 02:27:10|279.59|276.69|279.61|276.71|279.62|276.72|279.57|276.67|10
1643941640000|2022-02-04 02:27:20|279.58|276.68|279.58|276.68|279.61|276.71|279.56|276.66|13
1643941650000|2022-02-04 02:27:30|279.56|276.66|279.58|276.68|279.62|276.72|279.56|276.66|14
1643941660000|2022-02-04 02:27:40|279.59|276.69|279.62|276.72|279.62|276.72|279.57|276.67|17
1643941670000|2022-02-04 02:27:50|279.63|276.73|279.61|276.71|279.63|276.73|279.55|276.65|12
1643941680000|2022-02-04 02:28:00|279.62|276.72|279.57|276.67|279.62|276.72|279.53|276.63|14
1643941690000|2022-02-04 02:28:10|279.58|276.68|279.6|276.7|279.6|276.7|279.57|276.67|9
1643941700000|2022-02-04 02:28:20|279.58|276.68|279.53|276.63|279.61|276.71|279.53|276.63|17
1643941710000|2022-02-04 02:28:30|279.55|276.65|279.57|276.67|279.58|276.68|279.55|276.65|5
1643941720000|2022-02-04 02:28:40|279.58|276.68|279.57|276.67|279.59|276.69|279.56|276.66|16
1643941730000|2022-02-04 02:28:50|279.59|276.69|279.57|276.67|279.6|276.7|279.56|276.66|13
1643941740000|2022-02-04 02:29:00|279.58|276.68|279.6|276.7|279.61|276.71|279.57|276.67|15
1643941750000|2022-02-04 02:29:10|279.57|276.67|279.63|276.73|279.63|276.73|279.57|276.67|9
1643941760000|2022-02-04 02:29:20|279.62|276.72|279.81|276.91|279.81|276.91|279.62|276.72|23
1643941770000|2022-02-04 02:29:30|279.8|276.9|279.77|276.87|279.8|276.9|279.74|276.84|16
1643941780000|2022-02-04 02:29:40|279.78|276.88|279.72|276.82|279.81|276.91|279.66|276.76|23
1643941790000|2022-02-04 02:29:50|279.73|276.83|279.68|276.78|279.73|276.83|279.66|276.76|20
1643941800000|2022-02-04 02:30:00|279.66|276.76|279.59|276.69|279.71|276.81|279.59|276.69|21
1643941810000|2022-02-04 02:30:10|279.61|276.71|279.54|276.64|279.62|276.72|279.52|276.62|22
1643941820000|2022-02-04 02:30:20|279.53|276.63|279.56|276.66|279.56|276.66|279.52|276.62|17
1643941830000|2022-02-04 02:30:30|279.55|276.65|279.55|276.65|279.57|276.67|279.51|276.61|16
1643941840000|2022-02-04 02:30:40|279.54|276.64|279.55|276.65|279.56|276.66|279.52|276.62|19
1643941850000|2022-02-04 02:30:50|279.54|276.64|279.54|276.64|279.56|276.66|279.52|276.62|14
1643941860000|2022-02-04 02:31:00|279.53|276.63|279.42|276.52|279.53|276.63|279.4|276.5|18
1643941870000|2022-02-04 02:31:10|279.43|276.53|279.43|276.53|279.45|276.55|279.4|276.5|16
1643941880000|2022-02-04 02:31:20|279.4|276.5|279.5|276.6|279.5|276.6|279.38|276.48|19
1643941890000|2022-02-04 02:31:30|279.49|276.59|279.49|276.59|279.51|276.61|279.46|276.56|16
1643941900000|2022-02-04 02:31:40|279.5|276.6|279.5|276.6|279.52|276.62|279.46|276.56|16
1643941910000|2022-02-04 02:31:50|279.51|276.61|279.38|276.48|279.52|276.62|279.38|276.48|23
1643941920000|2022-02-04 02:32:00|279.37|276.47|279.33|276.43|279.4|276.5|279.32|276.42|20
1643941930000|2022-02-04 02:32:10|279.32|276.42|279.33|276.43|279.35|276.45|279.29|276.39|17
1643941940000|2022-02-04 02:32:20|279.32|276.42|279.27|276.37|279.32|276.42|279.25|276.35|17
1643941950000|2022-02-04 02:32:30|279.29|276.39|279.28|276.38|279.3|276.4|279.24|276.34|21
1643941960000|2022-02-04 02:32:40|279.3|276.4|279.24|276.34|279.3|276.4|279.23|276.33|16
1643941970000|2022-02-04 02:32:50|279.28|276.38|279.28|276.38|279.31|276.41|279.21|276.31|15
1643941980000|2022-02-04 02:33:00|279.29|276.39|279.29|276.39|279.35|276.45|279.26|276.36|16
1643941990000|2022-02-04 02:33:10|279.3|276.4|279.33|276.43|279.35|276.45|279.27|276.37|15
1643942000000|2022-02-04 02:33:20|279.3|276.4|279.34|276.44|279.36|276.46|279.3|276.4|21
1643942010000|2022-02-04 02:33:30|279.35|276.45|279.33|276.43|279.35|276.45|279.28|276.38|21
1643942020000|2022-02-04 02:33:40|279.34|276.44|279.33|276.43|279.36|276.46|279.31|276.41|18
1643942030000|2022-02-04 02:33:50|279.34|276.44|279.33|276.43|279.35|276.45|279.29|276.39|22
1643942040000|2022-02-04 02:34:00|279.35|276.45|279.34|276.44|279.37|276.47|279.34|276.44|10
1643942050000|2022-02-04 02:34:10|279.33|276.43|279.34|276.44|279.38|276.48|279.33|276.43|14
1643942060000|2022-02-04 02:34:20|279.33|276.43|279.35|276.45|279.38|276.48|279.33|276.43|14
1643942070000|2022-02-04 02:34:30|279.33|276.43|279.35|276.45|279.36|276.46|279.33|276.43|8
1643942080000|2022-02-04 02:34:40|279.36|276.46|279.43|276.53|279.46|276.56|279.34|276.44|15
1643942090000|2022-02-04 02:34:50|279.44|276.54|279.49|276.59|279.5|276.6|279.41|276.51|20
1643942100000|2022-02-04 02:35:00|279.48|276.58|279.49|276.59|279.51|276.61|279.45|276.55|20
1643942110000|2022-02-04 02:35:10|279.5|276.6|279.48|276.58|279.51|276.61|279.46|276.56|18
1643942120000|2022-02-04 02:35:20|279.52|276.62|279.45|276.55|279.52|276.62|279.43|276.53|27
1643942130000|2022-02-04 02:35:30|279.46|276.56|279.46|276.56|279.47|276.57|279.43|276.53|15
1643942140000|2022-02-04 02:35:40|279.45|276.55|279.44|276.54|279.47|276.57|279.43|276.53|18
1643942150000|2022-02-04 02:35:50|279.47|276.57|279.44|276.54|279.48|276.58|279.43|276.53|16
1643942160000|2022-02-04 02:36:00|279.45|276.55|279.37|276.47|279.45|276.55|279.35|276.45|22
1643942170000|2022-02-04 02:36:10|279.35|276.45|279.23|276.33|279.35|276.45|279.22|276.32|24
1643942180000|2022-02-04 02:36:20|279.26|276.36|279.32|276.42|279.34|276.44|279.21|276.31|20
1643942190000|2022-02-04 02:36:30|279.26|276.36|279.26|276.36|279.31|276.41|279.24|276.34|20
1643942200000|2022-02-04 02:36:40|279.27|276.37|279.24|276.34|279.28|276.38|279.24|276.34|19
1643942210000|2022-02-04 02:36:50|279.22|276.32|279.24|276.34|279.28|276.38|279.22|276.32|11
1643942220000|2022-02-04 02:37:00|279.23|276.33|279.23|276.33|279.26|276.36|279.22|276.32|10
1643942230000|2022-02-04 02:37:10|279.22|276.32|279.26|276.36|279.26|276.36|279.22|276.32|8
1643942240000|2022-02-04 02:37:20|279.25|276.35|279.21|276.31|279.26|276.36|279.21|276.31|17
1643942250000|2022-02-04 02:37:30|279.2|276.3|279.22|276.32|279.26|276.36|279.2|276.3|15
1643942260000|2022-02-04 02:37:40|279.23|276.33|279.23|276.33|279.25|276.35|279.22|276.32|11
1643942270000|2022-02-04 02:37:50|279.22|276.32|279.26|276.36|279.27|276.37|279.22|276.32|6
1643942280000|2022-02-04 02:38:00|279.24|276.34|279.22|276.32|279.24|276.34|279.22|276.32|13
1643942290000|2022-02-04 02:38:10|279.26|276.36|279.21|276.31|279.26|276.36|279.2|276.3|15
1643942300000|2022-02-04 02:38:20|279.22|276.32|279.21|276.31|279.25|276.35|279.21|276.31|9
1643942310000|2022-02-04 02:38:30|279.23|276.33|279.24|276.34|279.24|276.34|279.2|276.3|13
1643942320000|2022-02-04 02:38:40|279.23|276.33|279.22|276.32|279.25|276.35|279.21|276.31|9
1643942330000|2022-02-04 02:38:50|279.21|276.31|279.22|276.32|279.24|276.34|279.2|276.3|14
1643942340000|2022-02-04 02:39:00|279.21|276.31|279.22|276.32|279.25|276.35|279.21|276.31|7
1643942350000|2022-02-04 02:39:10|279.23|276.33|279.24|276.34|279.25|276.35|279.21|276.31|7
1643942360000|2022-02-04 02:39:20|279.25|276.35|279.38|276.48|279.42|276.52|279.22|276.32|19
1643942370000|2022-02-04 02:39:30|279.41|276.51|279.37|276.47|279.42|276.52|279.33|276.43|18
1643942380000|2022-02-04 02:39:40|279.35|276.45|279.4|276.5|279.4|276.5|279.35|276.45|18
1643942390000|2022-02-04 02:39:50|279.39|276.49|279.52|276.62|279.52|276.62|279.39|276.49|21
1643942400000|2022-02-04 02:40:00|279.56|276.66|279.53|276.63|279.59|276.69|279.48|276.58|21
1643942410000|2022-02-04 02:40:10|279.52|276.62|279.67|276.77|279.75|276.85|279.46|276.56|25
1643942420000|2022-02-04 02:40:20|279.66|276.76|279.73|276.83|279.75|276.85|279.59|276.69|25
1643942430000|2022-02-04 02:40:30|279.69|276.79|279.75|276.85|279.75|276.85|279.69|276.79|17
1643942440000|2022-02-04 02:40:40|279.74|276.84|279.76|276.86|279.77|276.87|279.7|276.8|17
1643942450000|2022-02-04 02:40:50|279.73|276.83|279.76|276.86|279.79|276.89|279.72|276.82|12
1643942460000|2022-02-04 02:41:00|279.77|276.87|279.7|276.8|279.77|276.87|279.7|276.8|18
1643942470000|2022-02-04 02:41:10|279.71|276.81|279.91|277.01|279.91|277.01|279.66|276.76|26
1643942480000|2022-02-04 02:41:20|279.92|277.02|279.78|276.88|280|277.1|279.76|276.86|29
1643942490000|2022-02-04 02:41:30|279.73|276.83|279.87|276.97|279.9|277|279.71|276.81|25
1643942500000|2022-02-04 02:41:40|279.85|276.95|279.99|277.09|280.02|277.12|279.83|276.93|25
1643942510000|2022-02-04 02:41:50|280.01|277.11|280.02|277.12|280.06|277.16|280.01|277.11|15
1643942520000|2022-02-04 02:42:00|280.03|277.13|280.15|277.25|280.16|277.26|280.02|277.12|25
1643942530000|2022-02-04 02:42:10|280.13|277.23|280.14|277.24|280.17|277.27|280.11|277.21|17
1643942540000|2022-02-04 02:42:20|280.13|277.23|280.1|277.2|280.16|277.26|280.1|277.2|14
1643942550000|2022-02-04 02:42:30|280.07|277.17|279.97|277.07|280.07|277.17|279.91|277.01|23
1643942560000|2022-02-04 02:42:40|280|277.1|280.02|277.12|280.02|277.12|279.89|276.99|28
1643942570000|2022-02-04 02:42:50|280.01|277.11|280.02|277.12|280.02|277.12|279.94|277.04|20
1643942580000|2022-02-04 02:43:00|280.01|277.11|279.98|277.08|280.02|277.12|279.96|277.06|14
1643942590000|2022-02-04 02:43:10|279.99|277.09|279.98|277.08|280.01|277.11|279.96|277.06|13
1643942600000|2022-02-04 02:43:20|279.99|277.09|279.99|277.09|280.04|277.14|279.99|277.09|12
1643942610000|2022-02-04 02:43:30|279.98|277.08|280.01|277.11|280.04|277.14|279.98|277.08|15
1643942620000|2022-02-04 02:43:40|280.02|277.12|280.03|277.13|280.03|277.13|279.96|277.06|15
1643942630000|2022-02-04 02:43:50|279.99|277.09|280.09|277.19|280.14|277.24|279.99|277.09|18
1643942640000|2022-02-04 02:44:00|280.07|277.17|279.99|277.09|280.07|277.17|279.99|277.09|21
1643942650000|2022-02-04 02:44:10|280.01|277.11|279.99|277.09|280.02|277.12|279.97|277.07|25
1643942660000|2022-02-04 02:44:20|280|277.1|279.98|277.08|280.01|277.11|279.98|277.08|20
1643942670000|2022-02-04 02:44:30|279.99|277.09|279.97|277.07|280|277.1|279.96|277.06|15
1643942680000|2022-02-04 02:44:40|279.93|277.03|279.88|276.98|279.93|277.03|279.87|276.97|16
1643942690000|2022-02-04 02:44:50|279.89|276.99|279.86|276.96|279.91|277.01|279.86|276.96|9
1643942700000|2022-02-04 02:45:00|279.87|276.97|279.92|277.02|279.92|277.02|279.86|276.96|14
1643942710000|2022-02-04 02:45:10|279.91|277.01|279.91|277.01|279.91|277.01|279.89|276.99|14
1643942720000|2022-02-04 02:45:20|279.9|277|280|277.1|280.03|277.13|279.86|276.96|22
1643942730000|2022-02-04 02:45:30|280.06|277.16|280|277.1|280.06|277.16|279.95|277.05|21
1643942740000|2022-02-04 02:45:40|280.01|277.11|279.98|277.08|280.01|277.11|279.95|277.05|19
1643942750000|2022-02-04 02:45:50|279.99|277.09|279.97|277.07|280|277.1|279.94|277.04|15
1643942760000|2022-02-04 02:46:00|279.98|277.08|279.95|277.05|280|277.1|279.95|277.05|7
1643942770000|2022-02-04 02:46:10|279.97|277.07|279.99|277.09|280.01|277.11|279.96|277.06|16
1643942780000|2022-02-04 02:46:20|280|277.1|279.94|277.04|280.01|277.11|279.93|277.03|15
1643942790000|2022-02-04 02:46:30|279.96|277.06|279.98|277.08|279.99|277.09|279.9|277|23
1643942800000|2022-02-04 02:46:40|279.97|277.07|279.99|277.09|280.03|277.13|279.95|277.05|20
1643942810000|2022-02-04 02:46:50|280|277.1|280.01|277.11|280.02|277.12|279.95|277.05|19
1643942820000|2022-02-04 02:47:00|279.97|277.07|279.92|277.02|280.02|277.12|279.89|276.99|24
1643942830000|2022-02-04 02:47:10|279.93|277.03|279.91|277.01|279.98|277.08|279.87|276.97|23
1643942840000|2022-02-04 02:47:20|279.89|276.99|279.85|276.95|279.9|277|279.84|276.94|18
1643942850000|2022-02-04 02:47:30|279.86|276.96|279.83|276.93|279.87|276.97|279.83|276.93|11
1643942860000|2022-02-04 02:47:40|279.84|276.94|279.81|276.91|279.84|276.94|279.75|276.85|21
1643942870000|2022-02-04 02:47:50|279.79|276.89|279.58|276.68|279.79|276.89|279.58|276.68|20
1643942880000|2022-02-04 02:48:00|279.61|276.71|279.75|276.85|279.78|276.88|279.61|276.71|19
1643942890000|2022-02-04 02:48:10|279.73|276.83|279.61|276.71|279.75|276.85|279.61|276.71|23
1643942900000|2022-02-04 02:48:20|279.62|276.72|279.66|276.76|279.68|276.78|279.59|276.69|16
1643942910000|2022-02-04 02:48:30|279.7|276.8|279.73|276.83|279.74|276.84|279.67|276.77|11
1643942920000|2022-02-04 02:48:40|279.74|276.84|279.74|276.84|279.76|276.86|279.73|276.83|14
1643942930000|2022-02-04 02:48:50|279.75|276.85|279.72|276.82|279.75|276.85|279.71|276.81|11
1643942940000|2022-02-04 02:49:00|279.73|276.83|279.75|276.85|279.76|276.86|279.7|276.8|16
1643942950000|2022-02-04 02:49:10|279.74|276.84|279.74|276.84|279.76|276.86|279.71|276.81|12
1643942960000|2022-02-04 02:49:20|279.73|276.83|279.84|276.94|279.84|276.94|279.7|276.8|17
1643942970000|2022-02-04 02:49:30|279.82|276.92|279.76|276.86|279.84|276.94|279.7|276.8|17
1643942980000|2022-02-04 02:49:40|279.77|276.87|279.76|276.86|279.77|276.87|279.74|276.84|13
1643942990000|2022-02-04 02:49:50|279.75|276.85|279.72|276.82|279.76|276.86|279.72|276.82|19
1643943000000|2022-02-04 02:50:00|279.73|276.83|279.81|276.91|279.82|276.92|279.73|276.83|17
1643943010000|2022-02-04 02:50:10|279.8|276.9|279.81|276.91|279.82|276.92|279.8|276.9|5
1643943020000|2022-02-04 02:50:20|279.8|276.9|279.78|276.88|279.81|276.91|279.78|276.88|19
1643943030000|2022-02-04 02:50:30|279.79|276.89|279.68|276.78|279.81|276.91|279.68|276.78|13
1643943040000|2022-02-04 02:50:40|279.66|276.76|279.62|276.72|279.68|276.78|279.61|276.71|19
1643943050000|2022-02-04 02:50:50|279.63|276.73|279.67|276.77|279.68|276.78|279.58|276.68|22
1643943060000|2022-02-04 02:51:00|279.66|276.76|279.65|276.75|279.67|276.77|279.59|276.69|16
1643943070000|2022-02-04 02:51:10|279.66|276.76|279.64|276.74|279.66|276.76|279.57|276.67|17
1643943080000|2022-02-04 02:51:20|279.62|276.72|279.59|276.69|279.65|276.75|279.52|276.62|18
1643943090000|2022-02-04 02:51:30|279.6|276.7|279.6|276.7|279.64|276.74|279.52|276.62|17
1643943100000|2022-02-04 02:51:40|279.61|276.71|279.58|276.68|279.61|276.71|279.56|276.66|17
1643943110000|2022-02-04 02:51:50|279.56|276.66|279.57|276.67|279.6|276.7|279.56|276.66|7
1643943120000|2022-02-04 02:52:00|279.55|276.65|279.57|276.67|279.59|276.69|279.55|276.65|5
1643943130000|2022-02-04 02:52:10|279.58|276.68|279.46|276.56|279.58|276.68|279.45|276.55|15
1643943140000|2022-02-04 02:52:20|279.45|276.55|279.46|276.56|279.48|276.58|279.45|276.55|17
1643943150000|2022-02-04 02:52:30|279.45|276.55|279.41|276.51|279.49|276.59|279.41|276.51|19
1643943160000|2022-02-04 02:52:40|279.42|276.52|279.4|276.5|279.45|276.55|279.39|276.49|16
1643943170000|2022-02-04 02:52:50|279.41|276.51|279.41|276.51|279.42|276.52|279.39|276.49|12
1643943180000|2022-02-04 02:53:00|279.4|276.5|279.41|276.51|279.43|276.53|279.38|276.48|10
1643943190000|2022-02-04 02:53:10|279.4|276.5|279.32|276.42|279.42|276.52|279.32|276.42|15
1643943200000|2022-02-04 02:53:20|279.31|276.41|279.27|276.37|279.32|276.42|279.25|276.35|18
1643943210000|2022-02-04 02:53:30|279.28|276.38|279.28|276.38|279.31|276.41|279.25|276.35|20
1643943220000|2022-02-04 02:53:40|279.29|276.39|279.25|276.35|279.3|276.4|279.24|276.34|18
1643943230000|2022-02-04 02:53:50|279.26|276.36|279.32|276.42|279.33|276.43|279.26|276.36|12
1643943240000|2022-02-04 02:54:00|279.29|276.39|279.31|276.41|279.33|276.43|279.29|276.39|18
1643943250000|2022-02-04 02:54:10|279.32|276.42|279.26|276.36|279.32|276.42|279.23|276.33|19
1643943260000|2022-02-04 02:54:20|279.28|276.38|279.24|276.34|279.3|276.4|279.23|276.33|17
1643943270000|2022-02-04 02:54:30|279.27|276.37|279.2|276.3|279.29|276.39|279.19|276.29|21
1643943280000|2022-02-04 02:54:40|279.21|276.31|279.22|276.32|279.23|276.33|279.19|276.29|21
1643943290000|2022-02-04 02:54:50|279.23|276.33|279.24|276.34|279.25|276.35|279.15|276.25|18
1643943300000|2022-02-04 02:55:00|279.25|276.35|279.18|276.28|279.25|276.35|279.14|276.24|24
1643943310000|2022-02-04 02:55:10|279.21|276.31|279.26|276.36|279.28|276.38|279.2|276.3|18
1643943320000|2022-02-04 02:55:20|279.27|276.37|279.29|276.39|279.29|276.39|279.24|276.34|20
1643943330000|2022-02-04 02:55:30|279.3|276.4|279.46|276.56|279.51|276.61|279.3|276.4|14
1643943340000|2022-02-04 02:55:40|279.44|276.54|279.39|276.49|279.46|276.56|279.38|276.48|17
1643943350000|2022-02-04 02:55:50|279.4|276.5|279.39|276.49|279.43|276.53|279.39|276.49|12
1643943360000|2022-02-04 02:56:00|279.4|276.5|279.27|276.37|279.42|276.52|279.26|276.36|25
1643943370000|2022-02-04 02:56:10|279.31|276.41|279.21|276.31|279.31|276.41|279.21|276.31|17
1643943380000|2022-02-04 02:56:20|279.27|276.37|279.22|276.32|279.28|276.38|279.2|276.3|12
1643943390000|2022-02-04 02:56:30|279.27|276.37|279.47|276.57|279.47|276.57|279.22|276.32|18
1643943400000|2022-02-04 02:56:40|279.52|276.62|279.59|276.69|279.59|276.69|279.45|276.55|23
1643943410000|2022-02-04 02:56:50|279.61|276.71|279.6|276.7|279.62|276.72|279.59|276.69|13
1643943420000|2022-02-04 02:57:00|279.57|276.67|279.59|276.69|279.6|276.7|279.56|276.66|22
1643943430000|2022-02-04 02:57:10|279.6|276.7|279.61|276.71|279.61|276.71|279.58|276.68|12
1643943440000|2022-02-04 02:57:20|279.58|276.68|279.58|276.68|279.62|276.72|279.58|276.68|11
1643943450000|2022-02-04 02:57:30|279.59|276.69|279.69|276.79|279.71|276.81|279.59|276.69|15
1643943460000|2022-02-04 02:57:40|279.68|276.78|279.73|276.83|279.73|276.83|279.67|276.77|21
1643943470000|2022-02-04 02:57:50|279.74|276.84|279.66|276.76|279.74|276.84|279.66|276.76|18
1643943480000|2022-02-04 02:58:00|279.67|276.77|279.7|276.8|279.7|276.8|279.66|276.76|12
1643943490000|2022-02-04 02:58:10|279.69|276.79|279.8|276.9|279.8|276.9|279.65|276.75|21
1643943500000|2022-02-04 02:58:20|279.76|276.86|279.64|276.74|279.78|276.88|279.62|276.72|19
1643943510000|2022-02-04 02:58:30|279.57|276.67|279.62|276.72|279.64|276.74|279.57|276.67|23
1643943520000|2022-02-04 02:58:40|279.57|276.67|279.61|276.71|279.64|276.74|279.57|276.67|22
1643943530000|2022-02-04 02:58:50|279.6|276.7|279.61|276.71|279.64|276.74|279.59|276.69|22
1643943540000|2022-02-04 02:59:00|279.62|276.72|279.41|276.51|279.62|276.72|279.37|276.47|19
1643943550000|2022-02-04 02:59:10|279.4|276.5|279.32|276.42|279.4|276.5|279.31|276.41|23
1643943560000|2022-02-04 02:59:20|279.33|276.43|279.34|276.44|279.4|276.5|279.3|276.4|22
1643943570000|2022-02-04 02:59:30|279.35|276.45|279.35|276.45|279.39|276.49|279.32|276.42|19
1643943580000|2022-02-04 02:59:40|279.36|276.46|279.36|276.46|279.39|276.49|279.31|276.41|16
1643943590000|2022-02-04 02:59:50|279.37|276.47|279.36|276.46|279.39|276.49|279.35|276.45|11
1643943600000|2022-02-04 03:00:00|279.33|276.43|279.32|276.42|279.35|276.45|279.27|276.37|17
1643943610000|2022-02-04 03:00:10|279.31|276.41|279.33|276.43|279.33|276.43|279.22|276.32|13
1643943620000|2022-02-04 03:00:20|279.32|276.42|279.32|276.42|279.35|276.45|279.29|276.39|13
1643943630000|2022-02-04 03:00:30|279.33|276.43|279.35|276.45|279.36|276.46|279.3|276.4|11
1643943640000|2022-02-04 03:00:40|279.36|276.46|279.37|276.47|279.37|276.47|279.34|276.44|12
1643943650000|2022-02-04 03:00:50|279.38|276.48|279.37|276.47|279.41|276.51|279.35|276.45|20
1643943660000|2022-02-04 03:01:00|279.38|276.48|279.35|276.45|279.39|276.49|279.32|276.42|16
1643943670000|2022-02-04 03:01:10|279.36|276.46|279.35|276.45|279.36|276.46|279.32|276.42|17
1643943680000|2022-02-04 03:01:20|279.34|276.44|279.29|276.39|279.34|276.44|279.26|276.36|16
1643943690000|2022-02-04 03:01:30|279.31|276.41|279.29|276.39|279.31|276.41|279.28|276.38|9
1643943700000|2022-02-04 03:01:40|279.32|276.42|279.3|276.4|279.32|276.42|279.29|276.39|6
1643943710000|2022-02-04 03:01:50|279.29|276.39|279.28|276.38|279.32|276.42|279.28|276.38|16
1643943720000|2022-02-04 03:02:00|279.29|276.39|279.31|276.41|279.33|276.43|279.28|276.38|21
1643943730000|2022-02-04 03:02:10|279.32|276.42|279.31|276.41|279.32|276.42|279.29|276.39|12
1643943740000|2022-02-04 03:02:20|279.32|276.42|279.31|276.41|279.32|276.42|279.29|276.39|9
1643943750000|2022-02-04 03:02:30|279.32|276.42|279.33|276.43|279.35|276.45|279.3|276.4|6
1643943760000|2022-02-04 03:02:40|279.32|276.42|279.33|276.43|279.33|276.43|279.32|276.42|4
1643943770000|2022-02-04 03:02:50|279.34|276.44|279.52|276.62|279.54|276.64|279.34|276.44|21
1643943780000|2022-02-04 03:03:00|279.53|276.63|279.55|276.65|279.58|276.68|279.53|276.63|19
1643943790000|2022-02-04 03:03:10|279.56|276.66|279.56|276.66|279.58|276.68|279.51|276.61|20
1643943800000|2022-02-04 03:03:20|279.59|276.69|279.58|276.68|279.63|276.73|279.56|276.66|20
1643943810000|2022-02-04 03:03:30|279.59|276.69|279.59|276.69|279.59|276.69|279.55|276.65|9
1643943820000|2022-02-04 03:03:40|279.55|276.65|279.58|276.68|279.6|276.7|279.55|276.65|10
1643943830000|2022-02-04 03:03:50|279.6|276.7|279.52|276.62|279.63|276.73|279.5|276.6|22
1643943840000|2022-02-04 03:04:00|279.51|276.61|279.5|276.6|279.54|276.64|279.48|276.58|14
1643943850000|2022-02-04 03:04:10|279.49|276.59|279.44|276.54|279.51|276.61|279.44|276.54|18
1643943860000|2022-02-04 03:04:20|279.42|276.52|279.44|276.54|279.49|276.59|279.42|276.52|14
1643943870000|2022-02-04 03:04:30|279.46|276.56|279.46|276.56|279.47|276.57|279.43|276.53|13
1643943880000|2022-02-04 03:04:40|279.45|276.55|279.43|276.53|279.48|276.58|279.43|276.53|18
1643943890000|2022-02-04 03:04:50|279.45|276.55|279.35|276.45|279.47|276.57|279.28|276.38|28
1643943900000|2022-02-04 03:05:00|279.32|276.42|279.23|276.33|279.34|276.44|279.21|276.31|24
1643943910000|2022-02-04 03:05:10|279.21|276.31|279.1|276.2|279.21|276.31|279.06|276.16|23
1643943920000|2022-02-04 03:05:20|279.09|276.19|279.12|276.22|279.12|276.22|279.05|276.15|27
1643943930000|2022-02-04 03:05:30|279.14|276.24|279.11|276.21|279.15|276.25|279.08|276.18|19
1643943940000|2022-02-04 03:05:40|279.12|276.22|279.13|276.23|279.13|276.23|279.08|276.18|15
1643943950000|2022-02-04 03:05:50|279.07|276.17|279.1|276.2|279.15|276.25|279.07|276.17|15
1643943960000|2022-02-04 03:06:00|279.12|276.22|279.09|276.19|279.13|276.23|279.07|276.17|18
1643943970000|2022-02-04 03:06:10|279.1|276.2|279.11|276.21|279.13|276.23|279.06|276.16|15
1643943980000|2022-02-04 03:06:20|279.1|276.2|279.11|276.21|279.12|276.22|279.07|276.17|12
1643943990000|2022-02-04 03:06:30|279.08|276.18|279.11|276.21|279.12|276.22|279.08|276.18|11
1643944000000|2022-02-04 03:06:40|279.12|276.22|279.11|276.21|279.12|276.22|279.11|276.21|8
1643944010000|2022-02-04 03:06:50|279.08|276.18|279.15|276.25|279.15|276.25|279.08|276.18|15
1643944020000|2022-02-04 03:07:00|279.16|276.26|279.44|276.54|279.45|276.55|279.12|276.22|25
1643944030000|2022-02-04 03:07:10|279.45|276.55|279.5|276.6|279.53|276.63|279.43|276.53|18
1643944040000|2022-02-04 03:07:20|279.51|276.61|279.51|276.61|279.52|276.62|279.46|276.56|13
1643944050000|2022-02-04 03:07:30|279.5|276.6|279.53|276.63|279.55|276.65|279.5|276.6|18
1643944060000|2022-02-04 03:07:40|279.52|276.62|279.48|276.58|279.56|276.66|279.43|276.53|18
1643944070000|2022-02-04 03:07:50|279.47|276.57|279.47|276.57|279.47|276.57|279.43|276.53|10
1643944080000|2022-02-04 03:08:00|279.45|276.55|279.48|276.58|279.51|276.61|279.45|276.55|20
1643944090000|2022-02-04 03:08:10|279.46|276.56|279.55|276.65|279.55|276.65|279.46|276.56|16
1643944100000|2022-02-04 03:08:20|279.54|276.64|279.54|276.64|279.55|276.65|279.52|276.62|9
1643944110000|2022-02-04 03:08:30|279.55|276.65|279.56|276.66|279.57|276.67|279.55|276.65|8
1643944120000|2022-02-04 03:08:40|279.57|276.67|279.58|276.68|279.58|276.68|279.55|276.65|13
1643944130000|2022-02-04 03:08:50|279.57|276.67|279.53|276.63|279.58|276.68|279.51|276.61|12
1643944140000|2022-02-04 03:09:00|279.54|276.64|279.54|276.64|279.56|276.66|279.52|276.62|11
1643944150000|2022-02-04 03:09:10|279.56|276.66|279.53|276.63|279.57|276.67|279.5|276.6|8
1643944160000|2022-02-04 03:09:20|279.51|276.61|279.54|276.64|279.54|276.64|279.48|276.58|10
1643944170000|2022-02-04 03:09:30|279.52|276.62|279.51|276.61|279.53|276.63|279.48|276.58|15
1643944180000|2022-02-04 03:09:40|279.5|276.6|279.5|276.6|279.51|276.61|279.47|276.57|15
1643944190000|2022-02-04 03:09:50|279.49|276.59|279.49|276.59|279.52|276.62|279.48|276.58|16
1643944200000|2022-02-04 03:10:00|279.48|276.58|279.5|276.6|279.52|276.62|279.46|276.56|16
1643944210000|2022-02-04 03:10:10|279.49|276.59|279.49|276.59|279.51|276.61|279.48|276.58|20
1643944220000|2022-02-04 03:10:20|279.48|276.58|279.46|276.56|279.5|276.6|279.43|276.53|20
1643944230000|2022-02-04 03:10:30|279.47|276.57|279.26|276.36|279.47|276.57|279.26|276.36|17
1643944240000|2022-02-04 03:10:40|279.27|276.37|279.24|276.34|279.27|276.37|279.2|276.3|22
1643944250000|2022-02-04 03:10:50|279.26|276.36|279.28|276.38|279.28|276.38|279.21|276.31|17
1643944260000|2022-02-04 03:11:00|279.27|276.37|279.28|276.38|279.28|276.38|279.22|276.32|14
1643944270000|2022-02-04 03:11:10|279.27|276.37|279.27|276.37|279.27|276.37|279.23|276.33|10
1643944280000|2022-02-04 03:11:20|279.3|276.4|279.3|276.4|279.32|276.42|279.25|276.35|14
1643944290000|2022-02-04 03:11:30|279.27|276.37|279.3|276.4|279.36|276.46|279.23|276.33|20
1643944300000|2022-02-04 03:11:40|279.33|276.43|279.45|276.55|279.46|276.56|279.29|276.39|21
1643944310000|2022-02-04 03:11:50|279.44|276.54|279.4|276.5|279.45|276.55|279.4|276.5|18
1643944320000|2022-02-04 03:12:00|279.41|276.51|279.38|276.48|279.43|276.53|279.38|276.48|13
1643944330000|2022-02-04 03:12:10|279.39|276.49|279.39|276.49|279.41|276.51|279.37|276.47|15
1643944340000|2022-02-04 03:12:20|279.41|276.51|279.34|276.44|279.42|276.52|279.33|276.43|19
1643944350000|2022-02-04 03:12:30|279.31|276.41|279.33|276.43|279.38|276.48|279.3|276.4|21
1643944360000|2022-02-04 03:12:40|279.35|276.45|279.17|276.27|279.35|276.45|279.17|276.27|24
1643944370000|2022-02-04 03:12:50|279.16|276.26|279.19|276.29|279.21|276.31|279.16|276.26|15
1643944380000|2022-02-04 03:13:00|279.21|276.31|279.17|276.27|279.23|276.33|279.16|276.26|16
1643944390000|2022-02-04 03:13:10|279.19|276.29|279.32|276.42|279.34|276.44|279.19|276.29|19
1643944400000|2022-02-04 03:13:20|279.31|276.41|279.3|276.4|279.34|276.44|279.3|276.4|14
1643944410000|2022-02-04 03:13:30|279.33|276.43|279.35|276.45|279.37|276.47|279.3|276.4|17
1643944420000|2022-02-04 03:13:40|279.31|276.41|279.31|276.41|279.36|276.46|279.31|276.41|17
1643944430000|2022-02-04 03:13:50|279.32|276.42|279.32|276.42|279.35|276.45|279.26|276.36|20
1643944440000|2022-02-04 03:14:00|279.31|276.41|279.32|276.42|279.33|276.43|279.3|276.4|16
1643944450000|2022-02-04 03:14:10|279.33|276.43|279.32|276.42|279.34|276.44|279.31|276.41|11
1643944460000|2022-02-04 03:14:20|279.31|276.41|279.34|276.44|279.34|276.44|279.31|276.41|10
1643944470000|2022-02-04 03:14:30|279.32|276.42|279.24|276.34|279.32|276.42|279.2|276.3|21
1643944480000|2022-02-04 03:14:40|279.25|276.35|279.23|276.33|279.26|276.36|279.23|276.33|9
1643944490000|2022-02-04 03:14:50|279.24|276.34|279.34|276.44|279.34|276.44|279.22|276.32|19
1643944500000|2022-02-04 03:15:00|279.33|276.43|279.33|276.43|279.33|276.43|279.26|276.36|24
1643944510000|2022-02-04 03:15:10|279.34|276.44|279.5|276.6|279.51|276.61|279.34|276.44|32
1643944520000|2022-02-04 03:15:20|279.46|276.56|279.51|276.61|279.52|276.62|279.45|276.55|14
1643944530000|2022-02-04 03:15:30|279.48|276.58|279.47|276.57|279.49|276.59|279.45|276.55|12
1643944540000|2022-02-04 03:15:40|279.45|276.55|279.47|276.57|279.49|276.59|279.44|276.54|15
1643944550000|2022-02-04 03:15:50|279.48|276.58|279.49|276.59|279.5|276.6|279.45|276.55|18
1643944560000|2022-02-04 03:16:00|279.48|276.58|279.48|276.58|279.48|276.58|279.46|276.56|10
1643944570000|2022-02-04 03:16:10|279.49|276.59|279.55|276.65|279.61|276.71|279.48|276.58|25
1643944580000|2022-02-04 03:16:20|279.54|276.64|279.58|276.68|279.59|276.69|279.5|276.6|16
1643944590000|2022-02-04 03:16:30|279.59|276.69|279.57|276.67|279.6|276.7|279.55|276.65|17
1643944600000|2022-02-04 03:16:40|279.58|276.68|279.56|276.66|279.58|276.68|279.56|276.66|12
1643944610000|2022-02-04 03:16:50|279.54|276.64|279.51|276.61|279.54|276.64|279.51|276.61|9
1643944620000|2022-02-04 03:17:00|279.52|276.62|279.53|276.63|279.54|276.64|279.51|276.61|12
1643944630000|2022-02-04 03:17:10|279.5|276.6|279.53|276.63|279.53|276.63|279.5|276.6|9
1643944640000|2022-02-04 03:17:20|279.54|276.64|279.49|276.59|279.55|276.65|279.45|276.55|18
1643944650000|2022-02-04 03:17:30|279.5|276.6|279.49|276.59|279.51|276.61|279.46|276.56|21
1643944660000|2022-02-04 03:17:40|279.48|276.58|279.49|276.59|279.51|276.61|279.48|276.58|16
1643944670000|2022-02-04 03:17:50|279.5|276.6|279.49|276.59|279.52|276.62|279.47|276.57|17
1643944680000|2022-02-04 03:18:00|279.51|276.61|279.46|276.56|279.52|276.62|279.45|276.55|18
1643944690000|2022-02-04 03:18:10|279.45|276.55|279.52|276.62|279.53|276.63|279.45|276.55|14
1643944700000|2022-02-04 03:18:20|279.5|276.6|279.51|276.61|279.53|276.63|279.5|276.6|18
1643944710000|2022-02-04 03:18:30|279.52|276.62|279.47|276.57|279.52|276.62|279.46|276.56|13
1643944720000|2022-02-04 03:18:40|279.49|276.59|279.5|276.6|279.52|276.62|279.44|276.54|15
1643944730000|2022-02-04 03:18:50|279.49|276.59|279.46|276.56|279.5|276.6|279.46|276.56|12
1643944740000|2022-02-04 03:19:00|279.48|276.58|279.53|276.63|279.54|276.64|279.48|276.58|14
1643944750000|2022-02-04 03:19:10|279.54|276.64|279.51|276.61|279.54|276.64|279.47|276.57|16
1643944760000|2022-02-04 03:19:20|279.5|276.6|279.48|276.58|279.53|276.63|279.44|276.54|17
1643944770000|2022-02-04 03:19:30|279.5|276.6|279.47|276.57|279.51|276.61|279.44|276.54|16
1643944780000|2022-02-04 03:19:40|279.48|276.58|279.46|276.56|279.48|276.58|279.46|276.56|11
1643944790000|2022-02-04 03:19:50|279.47|276.57|279.4|276.5|279.47|276.57|279.39|276.49|17
1643944800000|2022-02-04 03:20:00|279.41|276.51|279.43|276.53|279.44|276.54|279.39|276.49|17
1643944810000|2022-02-04 03:20:10|279.42|276.52|279.43|276.53|279.44|276.54|279.4|276.5|22
1643944820000|2022-02-04 03:20:20|279.44|276.54|279.44|276.54|279.45|276.55|279.42|276.52|9
1643944830000|2022-02-04 03:20:30|279.43|276.53|279.45|276.55|279.46|276.56|279.43|276.53|17
1643944840000|2022-02-04 03:20:40|279.44|276.54|279.45|276.55|279.45|276.55|279.41|276.51|22
1643944850000|2022-02-04 03:20:50|279.44|276.54|279.45|276.55|279.46|276.56|279.42|276.52|18
1643944860000|2022-02-04 03:21:00|279.46|276.56|279.45|276.55|279.46|276.56|279.41|276.51|19
1643944870000|2022-02-04 03:21:10|279.46|276.56|279.45|276.55|279.48|276.58|279.43|276.53|21
1643944880000|2022-02-04 03:21:20|279.46|276.56|279.45|276.55|279.48|276.58|279.44|276.54|16
1643944890000|2022-02-04 03:21:30|279.49|276.59|279.55|276.65|279.55|276.65|279.49|276.59|14
1643944900000|2022-02-04 03:21:40|279.53|276.63|279.56|276.66|279.56|276.66|279.53|276.63|8
1643944910000|2022-02-04 03:21:50|279.53|276.63|279.7|276.8|279.73|276.83|279.51|276.61|16
1643944920000|2022-02-04 03:22:00|279.68|276.78|279.66|276.76|279.7|276.8|279.61|276.71|22
1643944930000|2022-02-04 03:22:10|279.67|276.77|279.67|276.77|279.69|276.79|279.65|276.75|16
1643944940000|2022-02-04 03:22:20|279.65|276.75|279.66|276.76|279.7|276.8|279.65|276.75|14
1643944950000|2022-02-04 03:22:30|279.67|276.77|279.69|276.79|279.69|276.79|279.64|276.74|17
1643944960000|2022-02-04 03:22:40|279.68|276.78|279.69|276.79|279.69|276.79|279.65|276.75|12
1643944970000|2022-02-04 03:22:50|279.67|276.77|279.66|276.76|279.72|276.82|279.66|276.76|15
1643944980000|2022-02-04 03:23:00|279.7|276.8|279.59|276.69|279.71|276.81|279.58|276.68|17
1643944990000|2022-02-04 03:23:10|279.58|276.68|279.46|276.56|279.61|276.71|279.46|276.56|20
1643945000000|2022-02-04 03:23:20|279.49|276.59|279.42|276.52|279.49|276.59|279.42|276.52|15
1643945010000|2022-02-04 03:23:30|279.4|276.5|279.36|276.46|279.44|276.54|279.35|276.45|15
1643945020000|2022-02-04 03:23:40|279.35|276.45|279.31|276.41|279.38|276.48|279.31|276.41|17
1643945030000|2022-02-04 03:23:50|279.3|276.4|279.23|276.33|279.33|276.43|279.23|276.33|22
1643945040000|2022-02-04 03:24:00|279.21|276.31|279.25|276.35|279.25|276.35|279.2|276.3|22
1643945050000|2022-02-04 03:24:10|279.24|276.34|279.25|276.35|279.26|276.36|279.22|276.32|15
1643945060000|2022-02-04 03:24:20|279.26|276.36|279.28|276.38|279.29|276.39|279.19|276.29|24
1643945070000|2022-02-04 03:24:30|279.23|276.33|279.27|276.37|279.31|276.41|279.23|276.33|14
1643945080000|2022-02-04 03:24:40|279.28|276.38|279.26|276.36|279.31|276.41|279.23|276.33|23
1643945090000|2022-02-04 03:24:50|279.27|276.37|279.27|276.37|279.29|276.39|279.23|276.33|20
1643945100000|2022-02-04 03:25:00|279.24|276.34|279.32|276.42|279.35|276.45|279.21|276.31|21
1643945110000|2022-02-04 03:25:10|279.33|276.43|279.25|276.35|279.41|276.51|279.25|276.35|23
1643945120000|2022-02-04 03:25:20|279.22|276.32|279.26|276.36|279.26|276.36|279.2|276.3|20
1643945130000|2022-02-04 03:25:30|279.25|276.35|279.23|276.33|279.29|276.39|279.2|276.3|26
1643945140000|2022-02-04 03:25:40|279.24|276.34|279.12|276.22|279.28|276.38|279.12|276.22|23
1643945150000|2022-02-04 03:25:50|279.09|276.19|279.11|276.21|279.14|276.24|279.08|276.18|18
1643945160000|2022-02-04 03:26:00|279.1|276.2|278.93|276.03|279.11|276.21|278.93|276.03|27
1643945170000|2022-02-04 03:26:10|278.94|276.04|279|276.1|279|276.1|278.91|276.01|23
1643945180000|2022-02-04 03:26:20|278.99|276.09|278.95|276.05|278.99|276.09|278.94|276.04|19
1643945190000|2022-02-04 03:26:30|278.96|276.06|278.94|276.04|278.98|276.08|278.9|276|13
1643945200000|2022-02-04 03:26:40|278.93|276.03|278.86|275.96|278.94|276.04|278.85|275.95|21
1643945210000|2022-02-04 03:26:50|278.89|275.99|278.87|275.97|278.91|276.01|278.85|275.95|23
1643945220000|2022-02-04 03:27:00|278.84|275.94|278.89|275.99|278.89|275.99|278.83|275.93|17
1643945230000|2022-02-04 03:27:10|278.88|275.98|278.85|275.95|278.89|275.99|278.85|275.95|13
1643945240000|2022-02-04 03:27:20|278.87|275.97|278.86|275.96|278.88|275.98|278.84|275.94|19
1643945250000|2022-02-04 03:27:30|278.87|275.97|278.82|275.92|278.88|275.98|278.81|275.91|21
1643945260000|2022-02-04 03:27:40|278.81|275.91|278.84|275.94|278.86|275.96|278.79|275.89|13
1643945270000|2022-02-04 03:27:50|278.83|275.93|278.82|275.92|278.83|275.93|278.81|275.91|8
1643945280000|2022-02-04 03:28:00|278.8|275.9|278.82|275.92|278.83|275.93|278.8|275.9|10
1643945290000|2022-02-04 03:28:10|278.81|275.91|278.77|275.87|278.82|275.92|278.75|275.85|17
1643945300000|2022-02-04 03:28:20|278.83|275.93|278.77|275.87|278.83|275.93|278.76|275.86|19
1643945310000|2022-02-04 03:28:30|278.76|275.86|278.76|275.86|278.78|275.88|278.75|275.85|14
1643945320000|2022-02-04 03:28:40|278.77|275.87|278.71|275.81|278.77|275.87|278.71|275.81|17
1643945330000|2022-02-04 03:28:50|278.7|275.8|278.74|275.84|278.75|275.85|278.7|275.8|13
1643945340000|2022-02-04 03:29:00|278.73|275.83|278.74|275.84|278.75|275.85|278.72|275.82|9
1643945350000|2022-02-04 03:29:10|278.75|275.85|278.75|275.85|278.75|275.85|278.74|275.84|3
1643945360000|2022-02-04 03:29:20|278.74|275.84|278.76|275.86|278.77|275.87|278.73|275.83|14
1643945370000|2022-02-04 03:29:30|278.77|275.87|278.75|275.85|278.77|275.87|278.74|275.84|14
1643945380000|2022-02-04 03:29:40|278.74|275.84|278.72|275.82|278.75|275.85|278.69|275.79|21
1643945390000|2022-02-04 03:29:50|278.73|275.83|278.72|275.82|278.8|275.9|278.72|275.82|20
1643945400000|2022-02-04 03:30:00|278.76|275.86|278.76|275.86|278.82|275.92|278.73|275.83|22
1643945410000|2022-02-04 03:30:10|278.77|275.87|278.79|275.89|278.79|275.89|278.75|275.85|13
1643945420000|2022-02-04 03:30:20|278.74|275.84|278.76|275.86|278.77|275.87|278.74|275.84|10
1643945430000|2022-02-04 03:30:30|278.78|275.88|278.88|275.98|278.9|276|278.77|275.87|22
1643945440000|2022-02-04 03:30:40|278.87|275.97|279|276.1|279.1|276.2|278.84|275.94|25
1643945450000|2022-02-04 03:30:50|279.02|276.12|279.05|276.15|279.05|276.15|278.98|276.08|18
1643945460000|2022-02-04 03:31:00|279.01|276.11|279.02|276.12|279.06|276.16|279.01|276.11|19
1643945470000|2022-02-04 03:31:10|279.03|276.13|279.04|276.14|279.09|276.19|279.01|276.11|13
1643945480000|2022-02-04 03:31:20|279.05|276.15|279.03|276.13|279.05|276.15|279.01|276.11|13
1643945490000|2022-02-04 03:31:30|279.04|276.14|279.09|276.19|279.09|276.19|279.01|276.11|19
1643945500000|2022-02-04 03:31:40|279.08|276.18|279.12|276.22|279.13|276.23|279.08|276.18|16
1643945510000|2022-02-04 03:31:50|279.09|276.19|279.04|276.14|279.09|276.19|279.02|276.12|17
1643945520000|2022-02-04 03:32:00|279.05|276.15|278.91|276.01|279.05|276.15|278.9|276|22
1643945530000|2022-02-04 03:32:10|278.92|276.02|278.95|276.05|278.97|276.07|278.89|275.99|19
1643945540000|2022-02-04 03:32:20|278.92|276.02|278.92|276.02|278.94|276.04|278.91|276.01|17
1643945550000|2022-02-04 03:32:30|278.94|276.04|278.94|276.04|278.94|276.04|278.88|275.98|13
1643945560000|2022-02-04 03:32:40|278.93|276.03|278.92|276.02|278.93|276.03|278.87|275.97|14
1643945570000|2022-02-04 03:32:50|278.9|276|278.9|276|278.94|276.04|278.87|275.97|14
1643945580000|2022-02-04 03:33:00|278.89|275.99|278.91|276.01|278.94|276.04|278.85|275.95|19
1643945590000|2022-02-04 03:33:10|278.92|276.02|278.92|276.02|278.93|276.03|278.87|275.97|15
1643945600000|2022-02-04 03:33:20|278.89|275.99|278.93|276.03|278.93|276.03|278.89|275.99|9
1643945610000|2022-02-04 03:33:30|278.92|276.02|278.89|275.99|278.92|276.02|278.87|275.97|10
1643945620000|2022-02-04 03:33:40|278.92|276.02|278.87|275.97|278.92|276.02|278.87|275.97|13
1643945630000|2022-02-04 03:33:50|278.9|276|278.91|276.01|278.92|276.02|278.84|275.94|23
1643945640000|2022-02-04 03:34:00|278.9|276|278.91|276.01|278.92|276.02|278.88|275.98|16
1643945650000|2022-02-04 03:34:10|278.92|276.02|278.91|276.01|278.92|276.02|278.9|276|4
1643945660000|2022-02-04 03:34:20|278.93|276.03|278.91|276.01|278.93|276.03|278.88|275.98|12
1643945670000|2022-02-04 03:34:30|278.93|276.03|279.16|276.26|279.19|276.29|278.91|276.01|22
1643945680000|2022-02-04 03:34:40|279.15|276.25|279.07|276.17|279.15|276.25|279.06|276.16|20
1643945690000|2022-02-04 03:34:50|279.08|276.18|279|276.1|279.08|276.18|279|276.1|18
1643945700000|2022-02-04 03:35:00|279.06|276.16|279.04|276.14|279.09|276.19|279.03|276.13|22
1643945710000|2022-02-04 03:35:10|279.05|276.15|279.05|276.15|279.07|276.17|279.04|276.14|14
1643945720000|2022-02-04 03:35:20|279.04|276.14|279.07|276.17|279.07|276.17|279.04|276.14|9
1643945730000|2022-02-04 03:35:30|279.06|276.16|279.05|276.15|279.07|276.17|279.04|276.14|12
1643945740000|2022-02-04 03:35:40|279.04|276.14|279.04|276.14|279.07|276.17|279.04|276.14|12
1643945750000|2022-02-04 03:35:50|279.05|276.15|279.04|276.14|279.07|276.17|279.04|276.14|19
1643945760000|2022-02-04 03:36:00|279.03|276.13|279.04|276.14|279.06|276.16|279.03|276.13|13
1643945770000|2022-02-04 03:36:10|279.03|276.13|279.06|276.16|279.06|276.16|279.03|276.13|13
1643945780000|2022-02-04 03:36:20|279.04|276.14|279.04|276.14|279.06|276.16|279.02|276.12|9
1643945790000|2022-02-04 03:36:30|279.03|276.13|279.02|276.12|279.04|276.14|279.01|276.11|8
1643945800000|2022-02-04 03:36:40|279.01|276.11|279.02|276.12|279.04|276.14|279|276.1|17
1643945810000|2022-02-04 03:36:50|279.03|276.13|279.02|276.12|279.06|276.16|279.02|276.12|20
1643945820000|2022-02-04 03:37:00|279.01|276.11|279.08|276.18|279.08|276.18|279.01|276.11|10
1643945830000|2022-02-04 03:37:10|279.06|276.16|279.13|276.23|279.13|276.23|279.06|276.16|17
1643945840000|2022-02-04 03:37:20|279.14|276.24|279.13|276.23|279.14|276.24|279.12|276.22|4
1643945850000|2022-02-04 03:37:30|279.14|276.24|279.13|276.23|279.14|276.24|279.1|276.2|12
1643945860000|2022-02-04 03:37:40|279.12|276.22|279.13|276.23|279.13|276.23|279.11|276.21|6
1643945870000|2022-02-04 03:37:50|279.14|276.24|279.1|276.2|279.14|276.24|279.1|276.2|7
1643945880000|2022-02-04 03:38:00|279.09|276.19|279.09|276.19|279.12|276.22|279.09|276.19|11
1643945890000|2022-02-04 03:38:10|279.1|276.2|279.04|276.14|279.1|276.2|279.04|276.14|13
1643945900000|2022-02-04 03:38:20|279.05|276.15|278.93|276.03|279.05|276.15|278.9|276|10
1643945910000|2022-02-04 03:38:30|278.92|276.02|278.87|275.97|278.96|276.06|278.87|275.97|5
1643945920000|2022-02-04 03:38:40|278.88|275.98|278.87|275.97|278.89|275.99|278.82|275.92|18
1643945930000|2022-02-04 03:38:50|278.88|275.98|278.86|275.96|278.89|275.99|278.84|275.94|21
1643945940000|2022-02-04 03:39:00|278.87|275.97|278.91|276.01|278.95|276.05|278.86|275.96|19
1643945950000|2022-02-04 03:39:10|278.92|276.02|278.96|276.06|278.96|276.06|278.89|275.99|15
1643945960000|2022-02-04 03:39:20|278.95|276.05|278.96|276.06|278.96|276.06|278.91|276.01|14
1643945970000|2022-02-04 03:39:30|278.95|276.05|278.96|276.06|278.97|276.07|278.89|275.99|15
1643945980000|2022-02-04 03:39:40|278.93|276.03|278.94|276.04|278.97|276.07|278.9|276|15
1643945990000|2022-02-04 03:39:50|278.93|276.03|278.92|276.02|278.97|276.07|278.91|276.01|20
1643946000000|2022-02-04 03:40:00|278.93|276.03|278.92|276.02|278.94|276.04|278.89|275.99|16
1643946010000|2022-02-04 03:40:10|278.88|275.98|278.93|276.03|278.96|276.06|278.88|275.98|14
1643946020000|2022-02-04 03:40:20|278.96|276.06|278.92|276.02|278.97|276.07|278.92|276.02|16
1643946030000|2022-02-04 03:40:30|278.93|276.03|278.96|276.06|278.96|276.06|278.93|276.03|14
1643946040000|2022-02-04 03:40:40|278.95|276.05|278.82|275.92|278.95|276.05|278.79|275.89|19
1643946050000|2022-02-04 03:40:50|278.83|275.93|278.83|275.93|278.83|275.93|278.77|275.87|14
1643946060000|2022-02-04 03:41:00|278.8|275.9|278.79|275.89|278.84|275.94|278.78|275.88|18
1643946070000|2022-02-04 03:41:10|278.83|275.93|278.82|275.92|278.83|275.93|278.77|275.87|22
1643946080000|2022-02-04 03:41:20|278.8|275.9|278.78|275.88|278.81|275.91|278.77|275.87|8
1643946090000|2022-02-04 03:41:30|278.77|275.87|278.73|275.83|278.77|275.87|278.72|275.82|13
1643946100000|2022-02-04 03:41:40|278.75|275.85|278.69|275.79|278.75|275.85|278.69|275.79|13
1643946110000|2022-02-04 03:41:50|278.68|275.78|278.7|275.8|278.72|275.82|278.67|275.77|17
1643946120000|2022-02-04 03:42:00|278.69|275.79|278.7|275.8|278.75|275.85|278.66|275.76|18
1643946130000|2022-02-04 03:42:10|278.71|275.81|278.68|275.78|278.71|275.81|278.66|275.76|13
1643946140000|2022-02-04 03:42:20|278.67|275.77|278.68|275.78|278.71|275.81|278.64|275.74|10
1643946150000|2022-02-04 03:42:30|278.67|275.77|278.65|275.75|278.7|275.8|278.64|275.74|6
1643946160000|2022-02-04 03:42:40|278.69|275.79|278.67|275.77|278.69|275.79|278.65|275.75|12
1643946170000|2022-02-04 03:42:50|278.66|275.76|278.67|275.77|278.67|275.77|278.57|275.67|21
1643946180000|2022-02-04 03:43:00|278.66|275.76|278.62|275.72|278.67|275.77|278.62|275.72|18
1643946190000|2022-02-04 03:43:10|278.68|275.78|278.8|275.9|278.82|275.92|278.68|275.78|19
1643946200000|2022-02-04 03:43:20|278.79|275.89|278.79|275.89|278.8|275.9|278.73|275.83|14
1643946210000|2022-02-04 03:43:30|278.72|275.82|278.79|275.89|278.82|275.92|278.72|275.82|12
1643946220000|2022-02-04 03:43:40|278.76|275.86|278.77|275.87|278.77|275.87|278.75|275.85|11
1643946230000|2022-02-04 03:43:50|278.75|275.85|278.67|275.77|278.77|275.87|278.66|275.76|17
1643946240000|2022-02-04 03:44:00|278.66|275.76|278.69|275.79|278.72|275.82|278.64|275.74|19
1643946250000|2022-02-04 03:44:10|278.68|275.78|278.66|275.76|278.71|275.81|278.64|275.74|17
1643946260000|2022-02-04 03:44:20|278.67|275.77|278.67|275.77|278.69|275.79|278.66|275.76|14
1643946270000|2022-02-04 03:44:30|278.68|275.78|278.74|275.84|278.76|275.86|278.66|275.76|20
1643946280000|2022-02-04 03:44:40|278.75|275.85|278.76|275.86|278.76|275.86|278.72|275.82|13
1643946290000|2022-02-04 03:44:50|278.75|275.85|278.76|275.86|278.77|275.87|278.73|275.83|6
1643946300000|2022-02-04 03:45:00|278.75|275.85|278.75|275.85|278.76|275.86|278.72|275.82|19
1643946310000|2022-02-04 03:45:10|278.74|275.84|278.76|275.86|278.77|275.87|278.72|275.82|13
1643946320000|2022-02-04 03:45:20|278.75|275.85|278.74|275.84|278.78|275.88|278.73|275.83|17
1643946330000|2022-02-04 03:45:30|278.72|275.82|278.72|275.82|278.73|275.83|278.71|275.81|9
1643946340000|2022-02-04 03:45:40|278.74|275.84|278.76|275.86|278.76|275.86|278.7|275.8|19
1643946350000|2022-02-04 03:45:50|278.74|275.84|278.74|275.84|278.75|275.85|278.72|275.82|17
1643946360000|2022-02-04 03:46:00|278.76|275.86|278.73|275.83|278.76|275.86|278.71|275.81|15
1643946370000|2022-02-04 03:46:10|278.74|275.84|278.74|275.84|278.75|275.85|278.72|275.82|5
1643946380000|2022-02-04 03:46:20|278.75|275.85|278.73|275.83|278.75|275.85|278.72|275.82|12
1643946390000|2022-02-04 03:46:30|278.72|275.82|278.72|275.82|278.75|275.85|278.72|275.82|9
1643946400000|2022-02-04 03:46:40|278.75|275.85|278.72|275.82|278.75|275.85|278.72|275.82|7
1643946410000|2022-02-04 03:46:50|278.75|275.85|278.7|275.8|278.75|275.85|278.7|275.8|14
1643946420000|2022-02-04 03:47:00|278.74|275.84|278.68|275.78|278.74|275.84|278.67|275.77|13
1643946430000|2022-02-04 03:47:10|278.69|275.79|278.71|275.81|278.71|275.81|278.67|275.77|9
1643946440000|2022-02-04 03:47:20|278.69|275.79|278.72|275.82|278.72|275.82|278.67|275.77|14
1643946450000|2022-02-04 03:47:30|278.73|275.83|278.73|275.83|278.76|275.86|278.67|275.77|21
1643946460000|2022-02-04 03:47:40|278.71|275.81|278.67|275.77|278.71|275.81|278.65|275.75|15
1643946470000|2022-02-04 03:47:50|278.69|275.79|278.67|275.77|278.69|275.79|278.67|275.77|8
1643946480000|2022-02-04 03:48:00|278.68|275.78|278.67|275.77|278.68|275.78|278.66|275.76|12
1643946490000|2022-02-04 03:48:10|278.66|275.76|278.6|275.7|278.68|275.78|278.6|275.7|12
1643946500000|2022-02-04 03:48:20|278.59|275.69|278.59|275.69|278.6|275.7|278.54|275.64|16
1643946510000|2022-02-04 03:48:30|278.53|275.63|278.51|275.61|278.56|275.66|278.5|275.6|13
1643946520000|2022-02-04 03:48:40|278.5|275.6|278.46|275.56|278.54|275.64|278.44|275.54|9
1643946530000|2022-02-04 03:48:50|278.44|275.54|278.48|275.58|278.49|275.59|278.44|275.54|6
1643946540000|2022-02-04 03:49:00|278.5|275.6|278.5|275.6|278.5|275.6|278.47|275.57|5
1643946550000|2022-02-04 03:49:10|278.51|275.61|278.47|275.57|278.53|275.63|278.47|275.57|11
1643946560000|2022-02-04 03:49:20|278.46|275.56|278.5|275.6|278.5|275.6|278.46|275.56|5
1643946570000|2022-02-04 03:49:30|278.51|275.61|278.49|275.59|278.52|275.62|278.49|275.59|15
1643946580000|2022-02-04 03:49:40|278.52|275.62|278.62|275.72|278.63|275.73|278.5|275.6|15
1643946590000|2022-02-04 03:49:50|278.61|275.71|278.6|275.7|278.62|275.72|278.6|275.7|14
1643946600000|2022-02-04 03:50:00|278.61|275.71|278.66|275.76|278.7|275.8|278.6|275.7|24
1643946610000|2022-02-04 03:50:10|278.7|275.8|278.73|275.83|278.73|275.83|278.69|275.79|22
1643946620000|2022-02-04 03:50:20|278.74|275.84|278.83|275.93|278.87|275.97|278.72|275.82|30
1643946630000|2022-02-04 03:50:30|278.85|275.95|278.86|275.96|278.87|275.97|278.79|275.89|14
1643946640000|2022-02-04 03:50:40|278.88|275.98|278.88|275.98|278.9|276|278.8|275.9|13
1643946650000|2022-02-04 03:50:50|278.87|275.97|278.88|275.98|278.89|275.99|278.83|275.93|16
1643946660000|2022-02-04 03:51:00|278.89|275.99|278.83|275.93|278.89|275.99|278.83|275.93|23
1643946670000|2022-02-04 03:51:10|278.84|275.94|278.88|275.98|278.88|275.98|278.83|275.93|10
1643946680000|2022-02-04 03:51:20|278.84|275.94|278.87|275.97|278.89|275.99|278.84|275.94|8
1643946690000|2022-02-04 03:51:30|278.88|275.98|278.86|275.96|278.88|275.98|278.84|275.94|18
1643946700000|2022-02-04 03:51:40|278.85|275.95|278.86|275.96|278.87|275.97|278.84|275.94|11
1643946710000|2022-02-04 03:51:50|278.85|275.95|278.86|275.96|278.89|275.99|278.84|275.94|16
1643946720000|2022-02-04 03:52:00|278.85|275.95|278.86|275.96|278.89|275.99|278.85|275.95|10
1643946730000|2022-02-04 03:52:10|278.88|275.98|278.96|276.06|278.97|276.07|278.88|275.98|11
1643946740000|2022-02-04 03:52:20|278.97|276.07|278.96|276.06|278.97|276.07|278.95|276.05|9
1643946750000|2022-02-04 03:52:30|278.93|276.03|278.96|276.06|278.97|276.07|278.92|276.02|14
1643946760000|2022-02-04 03:52:40|278.94|276.04|278.89|275.99|278.97|276.07|278.87|275.97|15
1643946770000|2022-02-04 03:52:50|278.88|275.98|278.88|275.98|278.9|276|278.86|275.96|8
1643946780000|2022-02-04 03:53:00|278.89|275.99|278.88|275.98|278.9|276|278.88|275.98|14
1643946790000|2022-02-04 03:53:10|278.87|275.97|278.88|275.98|278.89|275.99|278.86|275.96|14
1643946800000|2022-02-04 03:53:20|278.9|276|278.71|275.81|278.9|276|278.7|275.8|17
1643946810000|2022-02-04 03:53:30|278.7|275.8|278.61|275.71|278.7|275.8|278.59|275.69|17
1643946820000|2022-02-04 03:53:40|278.6|275.7|278.58|275.68|278.67|275.77|278.57|275.67|19
1643946830000|2022-02-04 03:53:50|278.59|275.69|278.53|275.63|278.61|275.71|278.53|275.63|17
1643946840000|2022-02-04 03:54:00|278.52|275.62|278.6|275.7|278.61|275.71|278.52|275.62|14
1643946850000|2022-02-04 03:54:10|278.62|275.72|278.6|275.7|278.62|275.72|278.6|275.7|11
1643946860000|2022-02-04 03:54:20|278.61|275.71|278.63|275.73|278.63|275.73|278.59|275.69|8
1643946870000|2022-02-04 03:54:30|278.64|275.74|278.63|275.73|278.65|275.75|278.62|275.72|15
1643946880000|2022-02-04 03:54:40|278.66|275.76|278.66|275.76|278.67|275.77|278.63|275.73|7
1643946890000|2022-02-04 03:54:50|278.64|275.74|278.66|275.76|278.66|275.76|278.64|275.74|8
1643946900000|2022-02-04 03:55:00|278.64|275.74|278.68|275.78|278.7|275.8|278.62|275.72|15
1643946910000|2022-02-04 03:55:10|278.7|275.8|278.68|275.78|278.7|275.8|278.66|275.76|20
1643946920000|2022-02-04 03:55:20|278.7|275.8|278.73|275.83|278.73|275.83|278.64|275.74|21
1643946930000|2022-02-04 03:55:30|278.74|275.84|278.71|275.81|278.74|275.84|278.65|275.75|18
1643946940000|2022-02-04 03:55:40|278.72|275.82|278.66|275.76|278.73|275.83|278.64|275.74|22
1643946950000|2022-02-04 03:55:50|278.69|275.79|278.68|275.78|278.71|275.81|278.66|275.76|15
1643946960000|2022-02-04 03:56:00|278.69|275.79|278.65|275.75|278.7|275.8|278.63|275.73|15
1643946970000|2022-02-04 03:56:10|278.63|275.73|278.64|275.74|278.67|275.77|278.63|275.73|10
1643946980000|2022-02-04 03:56:20|278.65|275.75|278.65|275.75|278.65|275.75|278.62|275.72|10
1643946990000|2022-02-04 03:56:30|278.66|275.76|278.65|275.75|278.67|275.77|278.64|275.74|7
1643947000000|2022-02-04 03:56:40|278.66|275.76|278.67|275.77|278.67|275.77|278.63|275.73|8
1643947010000|2022-02-04 03:56:50|278.66|275.76|278.67|275.77|278.68|275.78|278.63|275.73|13
1643947020000|2022-02-04 03:57:00|278.68|275.78|278.64|275.74|278.7|275.8|278.64|275.74|13
1643947030000|2022-02-04 03:57:10|278.65|275.75|278.67|275.77|278.69|275.79|278.64|275.74|14
1643947040000|2022-02-04 03:57:20|278.65|275.75|278.66|275.76|278.74|275.84|278.65|275.75|15
1643947050000|2022-02-04 03:57:30|278.68|275.78|278.7|275.8|278.7|275.8|278.66|275.76|15
1643947060000|2022-02-04 03:57:40|278.69|275.79|278.63|275.73|278.7|275.8|278.62|275.72|7
1643947070000|2022-02-04 03:57:50|278.62|275.72|278.62|275.72|278.63|275.73|278.61|275.71|6
1643947080000|2022-02-04 03:58:00|278.63|275.73|278.64|275.74|278.64|275.74|278.62|275.72|6
1643947090000|2022-02-04 03:58:10|278.65|275.75|278.65|275.75|278.67|275.77|278.64|275.74|10
1643947100000|2022-02-04 03:58:20|278.64|275.74|278.64|275.74|278.65|275.75|278.62|275.72|11
1643947110000|2022-02-04 03:58:30|278.65|275.75|278.66|275.76|278.66|275.76|278.62|275.72|13
1643947120000|2022-02-04 03:58:40|278.64|275.74|278.61|275.71|278.64|275.74|278.6|275.7|9
1643947130000|2022-02-04 03:58:50|278.6|275.7|278.59|275.69|278.6|275.7|278.59|275.69|8
1643947140000|2022-02-04 03:59:00|278.6|275.7|278.56|275.66|278.6|275.7|278.56|275.66|9
1643947150000|2022-02-04 03:59:10|278.57|275.67|278.46|275.56|278.57|275.67|278.43|275.53|17
1643947160000|2022-02-04 03:59:20|278.45|275.55|278.49|275.59|278.51|275.61|278.44|275.54|10
1643947170000|2022-02-04 03:59:30|278.48|275.58|278.48|275.58|278.49|275.59|278.47|275.57|6
1643947180000|2022-02-04 03:59:40|278.47|275.57|278.49|275.59|278.49|275.59|278.46|275.56|15
1643947190000|2022-02-04 03:59:50|278.48|275.58|278.49|275.59|278.49|275.59|278.47|275.57|9
1643947200000|2022-02-04 04:00:00|278.5|275.6|278.6|275.7|278.62|275.72|278.5|275.6|21
1643947210000|2022-02-04 04:00:10|278.61|275.71|278.74|275.84|278.74|275.84|278.58|275.68|21
1643947220000|2022-02-04 04:00:20|278.75|275.85|278.8|275.9|278.83|275.93|278.75|275.85|17
1643947230000|2022-02-04 04:00:30|278.79|275.89|278.81|275.91|278.81|275.91|278.76|275.86|19
1643947240000|2022-02-04 04:00:40|278.82|275.92|278.83|275.93|278.87|275.97|278.81|275.91|20
1643947250000|2022-02-04 04:00:50|278.82|275.92|278.81|275.91|278.86|275.96|278.81|275.91|18
1643947260000|2022-02-04 04:01:00|278.77|275.87|278.76|275.86|278.79|275.89|278.72|275.82|22
1643947270000|2022-02-04 04:01:10|278.75|275.85|278.84|275.94|278.85|275.95|278.71|275.81|21
1643947280000|2022-02-04 04:01:20|278.86|275.96|278.95|276.05|278.99|276.09|278.82|275.92|24
1643947290000|2022-02-04 04:01:30|278.98|276.08|278.92|276.02|278.98|276.08|278.9|276|16
1643947300000|2022-02-04 04:01:40|278.91|276.01|278.68|275.78|278.94|276.04|278.67|275.77|25
1643947310000|2022-02-04 04:01:50|278.67|275.77|278.6|275.7|278.69|275.79|278.6|275.7|18
1643947320000|2022-02-04 04:02:00|278.59|275.69|278.55|275.65|278.63|275.73|278.54|275.64|18
1643947330000|2022-02-04 04:02:10|278.54|275.64|278.62|275.72|278.62|275.72|278.48|275.58|16
1643947340000|2022-02-04 04:02:20|278.64|275.74|278.56|275.66|278.66|275.76|278.56|275.66|18
1643947350000|2022-02-04 04:02:30|278.55|275.65|278.43|275.53|278.59|275.69|278.43|275.53|22
1643947360000|2022-02-04 04:02:40|278.42|275.52|278.34|275.44|278.45|275.55|278.23|275.33|18
1643947370000|2022-02-04 04:02:50|278.33|275.43|278.35|275.45|278.38|275.48|278.29|275.39|25
1643947380000|2022-02-04 04:03:00|278.34|275.44|278.37|275.47|278.39|275.49|278.31|275.41|11
1643947390000|2022-02-04 04:03:10|278.38|275.48|278.33|275.43|278.39|275.49|278.3|275.4|25
1643947400000|2022-02-04 04:03:20|278.32|275.42|278.3|275.4|278.35|275.45|278.3|275.4|14
1643947410000|2022-02-04 04:03:30|278.34|275.44|278.27|275.37|278.34|275.44|278.26|275.36|18
1643947420000|2022-02-04 04:03:40|278.28|275.38|278.32|275.42|278.33|275.43|278.27|275.37|16
1643947430000|2022-02-04 04:03:50|278.31|275.41|278.47|275.57|278.47|275.57|278.27|275.37|22
1643947440000|2022-02-04 04:04:00|278.48|275.58|278.4|275.5|278.52|275.62|278.38|275.48|23
1643947450000|2022-02-04 04:04:10|278.39|275.49|278.34|275.44|278.39|275.49|278.31|275.41|22
1643947460000|2022-02-04 04:04:20|278.35|275.45|278.3|275.4|278.35|275.45|278.28|275.38|25
1643947470000|2022-02-04 04:04:30|278.29|275.39|278.28|275.38|278.32|275.42|278.26|275.36|16
1643947480000|2022-02-04 04:04:40|278.3|275.4|278.27|275.37|278.31|275.41|278.25|275.35|15
1643947490000|2022-02-04 04:04:50|278.29|275.39|278.29|275.39|278.32|275.42|278.26|275.36|14
1643947500000|2022-02-04 04:05:00|278.28|275.38|278.52|275.62|278.57|275.67|278.27|275.37|28
1643947510000|2022-02-04 04:05:10|278.55|275.65|278.45|275.55|278.59|275.69|278.41|275.51|28
1643947520000|2022-02-04 04:05:20|278.44|275.54|278.36|275.46|278.44|275.54|278.33|275.43|24
1643947530000|2022-02-04 04:05:30|278.33|275.43|278.33|275.43|278.36|275.46|278.3|275.4|15
1643947540000|2022-02-04 04:05:40|278.34|275.44|278.34|275.44|278.36|275.46|278.3|275.4|16
1643947550000|2022-02-04 04:05:50|278.31|275.41|278.31|275.41|278.35|275.45|278.31|275.41|13
1643947560000|2022-02-04 04:06:00|278.34|275.44|278.35|275.45|278.35|275.45|278.3|275.4|19
1643947570000|2022-02-04 04:06:10|278.34|275.44|278.34|275.44|278.36|275.46|278.3|275.4|20
1643947580000|2022-02-04 04:06:20|278.35|275.45|278.33|275.43|278.37|275.47|278.3|275.4|25
1643947590000|2022-02-04 04:06:30|278.35|275.45|278.33|275.43|278.37|275.47|278.31|275.41|11
1643947600000|2022-02-04 04:06:40|278.32|275.42|278.24|275.34|278.34|275.44|278.18|275.28|25
1643947610000|2022-02-04 04:06:50|278.23|275.33|278.2|275.3|278.23|275.33|278.15|275.25|18
1643947620000|2022-02-04 04:07:00|278.17|275.27|278.16|275.26|278.24|275.34|278.13|275.23|16
1643947630000|2022-02-04 04:07:10|278.17|275.27|278.21|275.31|278.21|275.31|278.17|275.27|15
1643947640000|2022-02-04 04:07:20|278.22|275.32|278.19|275.29|278.23|275.33|278.17|275.27|22
1643947650000|2022-02-04 04:07:30|278.18|275.28|278.25|275.35|278.26|275.36|278.17|275.27|15
1643947660000|2022-02-04 04:07:40|278.26|275.36|278.22|275.32|278.26|275.36|278.16|275.26|18
1643947670000|2022-02-04 04:07:50|278.21|275.31|278.22|275.32|278.24|275.34|278.2|275.3|20
1643947680000|2022-02-04 04:08:00|278.2|275.3|278.21|275.31|278.22|275.32|278.19|275.29|16
1643947690000|2022-02-04 04:08:10|278.22|275.32|278.23|275.33|278.24|275.34|278.21|275.31|8
1643947700000|2022-02-04 04:08:20|278.22|275.32|278.25|275.35|278.25|275.35|278.22|275.32|12
1643947710000|2022-02-04 04:08:30|278.2|275.3|278.21|275.31|278.22|275.32|278.18|275.28|13
1643947720000|2022-02-04 04:08:40|278.22|275.32|278.26|275.36|278.32|275.42|278.2|275.3|19
1643947730000|2022-02-04 04:08:50|278.27|275.37|278.28|275.38|278.29|275.39|278.26|275.36|20
1643947740000|2022-02-04 04:09:00|278.27|275.37|278.31|275.41|278.32|275.42|278.25|275.35|19
1643947750000|2022-02-04 04:09:10|278.3|275.4|278.27|275.37|278.31|275.41|278.27|275.37|12
1643947760000|2022-02-04 04:09:20|278.26|275.36|278.28|275.38|278.28|275.38|278.26|275.36|11
1643947770000|2022-02-04 04:09:30|278.27|275.37|278.29|275.39|278.29|275.39|278.27|275.37|7
1643947780000|2022-02-04 04:09:40|278.28|275.38|278.37|275.47|278.37|275.47|278.27|275.37|9
1643947790000|2022-02-04 04:09:50|278.38|275.48|278.4|275.5|278.44|275.54|278.34|275.44|22
1643947800000|2022-02-04 04:10:00|278.39|275.49|278.44|275.54|278.48|275.58|278.39|275.49|13
1643947810000|2022-02-04 04:10:10|278.48|275.58|278.44|275.54|278.48|275.58|278.42|275.52|21
1643947820000|2022-02-04 04:10:20|278.45|275.55|278.53|275.63|278.55|275.65|278.39|275.49|23
1643947830000|2022-02-04 04:10:30|278.54|275.64|278.53|275.63|278.55|275.65|278.53|275.63|6
1643947840000|2022-02-04 04:10:40|278.54|275.64|278.52|275.62|278.54|275.64|278.49|275.59|9
1643947850000|2022-02-04 04:10:50|278.53|275.63|278.54|275.64|278.55|275.65|278.46|275.56|21
1643947860000|2022-02-04 04:11:00|278.46|275.56|278.53|275.63|278.53|275.63|278.46|275.56|12
1643947870000|2022-02-04 04:11:10|278.51|275.61|278.49|275.59|278.53|275.63|278.49|275.59|10
1643947880000|2022-02-04 04:11:20|278.51|275.61|278.52|275.62|278.53|275.63|278.5|275.6|16
1643947890000|2022-02-04 04:11:30|278.5|275.6|278.51|275.61|278.54|275.64|278.48|275.58|19
1643947900000|2022-02-04 04:11:40|278.54|275.64|278.73|275.83|278.74|275.84|278.51|275.61|22
1643947910000|2022-02-04 04:11:50|278.72|275.82|278.71|275.81|278.74|275.84|278.71|275.81|9
1643947920000|2022-02-04 04:12:00|278.72|275.82|278.72|275.82|278.75|275.85|278.72|275.82|13
1643947930000|2022-02-04 04:12:10|278.73|275.83|278.71|275.81|278.75|275.85|278.71|275.81|7
1643947940000|2022-02-04 04:12:20|278.7|275.8|278.72|275.82|278.75|275.85|278.7|275.8|18
1643947950000|2022-02-04 04:12:30|278.71|275.81|278.74|275.84|278.76|275.86|278.71|275.81|15
1643947960000|2022-02-04 04:12:40|278.75|275.85|278.72|275.82|278.76|275.86|278.69|275.79|13
1643947970000|2022-02-04 04:12:50|278.69|275.79|278.74|275.84|278.74|275.84|278.69|275.79|18
1643947980000|2022-02-04 04:13:00|278.73|275.83|278.73|275.83|278.74|275.84|278.71|275.81|10
1643947990000|2022-02-04 04:13:10|278.69|275.79|278.72|275.82|278.72|275.82|278.69|275.79|4
1643948000000|2022-02-04 04:13:20|278.74|275.84|278.74|275.84|278.75|275.85|278.69|275.79|14
1643948010000|2022-02-04 04:13:30|278.73|275.83|278.72|275.82|278.75|275.85|278.71|275.81|14
1643948020000|2022-02-04 04:13:40|278.75|275.85|278.74|275.84|278.77|275.87|278.73|275.83|12
1643948030000|2022-02-04 04:13:50|278.73|275.83|278.73|275.83|278.77|275.87|278.71|275.81|21
1643948040000|2022-02-04 04:14:00|278.76|275.86|278.75|275.85|278.77|275.87|278.72|275.82|10
1643948050000|2022-02-04 04:14:10|278.72|275.82|278.76|275.86|278.76|275.86|278.7|275.8|16
1643948060000|2022-02-04 04:14:20|278.73|275.83|278.76|275.86|278.77|275.87|278.72|275.82|9
1643948070000|2022-02-04 04:14:30|278.74|275.84|278.72|275.82|278.77|275.87|278.72|275.82|20
1643948080000|2022-02-04 04:14:40|278.73|275.83|278.73|275.83|278.78|275.88|278.71|275.81|18
1643948090000|2022-02-04 04:14:50|278.74|275.84|278.73|275.83|278.76|275.86|278.71|275.81|15
1643948100000|2022-02-04 04:15:00|278.74|275.84|278.73|275.83|278.75|275.85|278.71|275.81|14
1643948110000|2022-02-04 04:15:10|278.72|275.82|278.73|275.83|278.75|275.85|278.7|275.8|20
1643948120000|2022-02-04 04:15:20|278.72|275.82|278.73|275.83|278.76|275.86|278.7|275.8|19
1643948130000|2022-02-04 04:15:30|278.72|275.82|278.75|275.85|278.75|275.85|278.7|275.8|12
1643948140000|2022-02-04 04:15:40|278.72|275.82|278.7|275.8|278.75|275.85|278.69|275.79|21
1643948150000|2022-02-04 04:15:50|278.71|275.81|278.69|275.79|278.72|275.82|278.67|275.77|18
1643948160000|2022-02-04 04:16:00|278.74|275.84|278.7|275.8|278.74|275.84|278.69|275.79|10
1643948170000|2022-02-04 04:16:10|278.69|275.79|278.69|275.79|278.73|275.83|278.68|275.78|9
1643948180000|2022-02-04 04:16:20|278.71|275.81|278.63|275.73|278.71|275.81|278.63|275.73|12
1643948190000|2022-02-04 04:16:30|278.65|275.75|278.64|275.74|278.69|275.79|278.63|275.73|11
1643948200000|2022-02-04 04:16:40|278.63|275.73|278.63|275.73|278.66|275.76|278.61|275.71|13
1643948210000|2022-02-04 04:16:50|278.64|275.74|278.5|275.6|278.65|275.75|278.5|275.6|19
1643948220000|2022-02-04 04:17:00|278.49|275.59|278.52|275.62|278.53|275.63|278.49|275.59|16
1643948230000|2022-02-04 04:17:10|278.55|275.65|278.51|275.61|278.55|275.65|278.49|275.59|14
1643948240000|2022-02-04 04:17:20|278.5|275.6|278.46|275.56|278.52|275.62|278.46|275.56|16
1643948250000|2022-02-04 04:17:30|278.45|275.55|278.47|275.57|278.49|275.59|278.44|275.54|12
1643948260000|2022-02-04 04:17:40|278.44|275.54|278.48|275.58|278.48|275.58|278.44|275.54|10
1643948270000|2022-02-04 04:17:50|278.49|275.59|278.49|275.59|278.49|275.59|278.47|275.57|8
1643948280000|2022-02-04 04:18:00|278.52|275.62|278.51|275.61|278.54|275.64|278.51|275.61|13
1643948290000|2022-02-04 04:18:10|278.52|275.62|278.52|275.62|278.54|275.64|278.52|275.62|7
1643948300000|2022-02-04 04:18:20|278.5|275.6|278.52|275.62|278.54|275.64|278.49|275.59|12
1643948310000|2022-02-04 04:18:30|278.53|275.63|278.52|275.62|278.56|275.66|278.51|275.61|20
1643948320000|2022-02-04 04:18:40|278.5|275.6|278.52|275.62|278.53|275.63|278.49|275.59|13
1643948330000|2022-02-04 04:18:50|278.51|275.61|278.51|275.61|278.53|275.63|278.49|275.59|10
1643948340000|2022-02-04 04:19:00|278.52|275.62|278.51|275.61|278.52|275.62|278.49|275.59|9
1643948350000|2022-02-04 04:19:10|278.54|275.64|278.46|275.56|278.54|275.64|278.46|275.56|9
1643948360000|2022-02-04 04:19:20|278.5|275.6|278.42|275.52|278.5|275.6|278.41|275.51|20
1643948370000|2022-02-04 04:19:30|278.41|275.51|278.41|275.51|278.44|275.54|278.41|275.51|13
1643948380000|2022-02-04 04:19:40|278.4|275.5|278.36|275.46|278.43|275.53|278.34|275.44|16
1643948390000|2022-02-04 04:19:50|278.35|275.45|278.37|275.47|278.39|275.49|278.35|275.45|12
1643948400000|2022-02-04 04:20:00|278.38|275.48|278.33|275.43|278.38|275.48|278.32|275.42|14
1643948410000|2022-02-04 04:20:10|278.32|275.42|278.19|275.29|278.33|275.43|278.17|275.27|21
1643948420000|2022-02-04 04:20:20|278.2|275.3|278.2|275.3|278.22|275.32|278.19|275.29|9
1643948430000|2022-02-04 04:20:30|278.21|275.31|278.3|275.4|278.31|275.41|278.21|275.31|17
1643948440000|2022-02-04 04:20:40|278.31|275.41|278.26|275.36|278.31|275.41|278.23|275.33|19
1643948450000|2022-02-04 04:20:50|278.27|275.37|278.29|275.39|278.31|275.41|278.26|275.36|12
1643948460000|2022-02-04 04:21:00|278.3|275.4|278.27|275.37|278.32|275.42|278.26|275.36|15
1643948470000|2022-02-04 04:21:10|278.28|275.38|278.26|275.36|278.3|275.4|278.24|275.34|16
1643948480000|2022-02-04 04:21:20|278.27|275.37|278.26|275.36|278.3|275.4|278.24|275.34|10
1643948490000|2022-02-04 04:21:30|278.27|275.37|278.27|275.37|278.29|275.39|278.21|275.31|17
1643948500000|2022-02-04 04:21:40|278.25|275.35|278.31|275.41|278.31|275.41|278.24|275.34|8
1643948510000|2022-02-04 04:21:50|278.32|275.42|278.31|275.41|278.32|275.42|278.28|275.38|11
1643948520000|2022-02-04 04:22:00|278.3|275.4|278.39|275.49|278.41|275.51|278.29|275.39|18
1643948530000|2022-02-04 04:22:10|278.38|275.48|278.41|275.51|278.41|275.51|278.35|275.45|10
1643948540000|2022-02-04 04:22:20|278.42|275.52|278.54|275.64|278.54|275.64|278.4|275.5|24
1643948550000|2022-02-04 04:22:30|278.53|275.63|278.48|275.58|278.56|275.66|278.46|275.56|24
1643948560000|2022-02-04 04:22:40|278.49|275.59|278.49|275.59|278.5|275.6|278.45|275.55|19
1643948570000|2022-02-04 04:22:50|278.45|275.55|278.44|275.54|278.51|275.61|278.43|275.53|15
1643948580000|2022-02-04 04:23:00|278.45|275.55|278.41|275.51|278.48|275.58|278.4|275.5|11
1643948590000|2022-02-04 04:23:10|278.4|275.5|278.41|275.51|278.43|275.53|278.39|275.49|8
1643948600000|2022-02-04 04:23:20|278.43|275.53|278.4|275.5|278.43|275.53|278.37|275.47|14
1643948610000|2022-02-04 04:23:30|278.43|275.53|278.42|275.52|278.43|275.53|278.39|275.49|13
1643948620000|2022-02-04 04:23:40|278.39|275.49|278.42|275.52|278.43|275.53|278.39|275.49|5
1643948630000|2022-02-04 04:23:50|278.43|275.53|278.44|275.54|278.44|275.54|278.41|275.51|8
1643948640000|2022-02-04 04:24:00|278.45|275.55|278.43|275.53|278.45|275.55|278.41|275.51|10
1643948650000|2022-02-04 04:24:10|278.41|275.51|278.41|275.51|278.42|275.52|278.39|275.49|7
1643948660000|2022-02-04 04:24:20|278.42|275.52|278.42|275.52|278.44|275.54|278.39|275.49|9
1643948670000|2022-02-04 04:24:30|278.43|275.53|278.44|275.54|278.45|275.55|278.41|275.51|15
1643948680000|2022-02-04 04:24:40|278.43|275.53|278.43|275.53|278.45|275.55|278.42|275.52|15
1643948690000|2022-02-04 04:24:50|278.42|275.52|278.44|275.54|278.45|275.55|278.39|275.49|23
1643948700000|2022-02-04 04:25:00|278.42|275.52|278.42|275.52|278.44|275.54|278.41|275.51|7
1643948710000|2022-02-04 04:25:10|278.43|275.53|278.37|275.47|278.43|275.53|278.36|275.46|20
1643948720000|2022-02-04 04:25:20|278.38|275.48|278.36|275.46|278.39|275.49|278.36|275.46|5
1643948730000|2022-02-04 04:25:30|278.37|275.47|278.35|275.45|278.38|275.48|278.33|275.43|20
1643948740000|2022-02-04 04:25:40|278.33|275.43|278.35|275.45|278.36|275.46|278.32|275.42|15
1643948750000|2022-02-04 04:25:50|278.34|275.44|278.28|275.38|278.35|275.45|278.27|275.37|16
1643948760000|2022-02-04 04:26:00|278.27|275.37|278.33|275.43|278.33|275.43|278.27|275.37|10
1643948770000|2022-02-04 04:26:10|278.34|275.44|278.2|275.3|278.35|275.45|278.2|275.3|25
1643948780000|2022-02-04 04:26:20|278.19|275.29|278.21|275.31|278.22|275.32|278.19|275.29|13
1643948790000|2022-02-04 04:26:30|278.2|275.3|278.2|275.3|278.22|275.32|278.2|275.3|14
1643948800000|2022-02-04 04:26:40|278.23|275.33|278.28|275.38|278.32|275.42|278.21|275.31|17
1643948810000|2022-02-04 04:26:50|278.24|275.34|278.28|275.38|278.28|275.38|278.23|275.33|10
1643948820000|2022-02-04 04:27:00|278.29|275.39|278.28|275.38|278.29|275.39|278.27|275.37|6
1643948830000|2022-02-04 04:27:10|278.29|275.39|278.29|275.39|278.29|275.39|278.27|275.37|8
1643948840000|2022-02-04 04:27:20|278.3|275.4|278.36|275.46|278.37|275.47|278.3|275.4|16
1643948850000|2022-02-04 04:27:30|278.34|275.44|278.37|275.47|278.4|275.5|278.34|275.44|16
1643948860000|2022-02-04 04:27:40|278.38|275.48|278.4|275.5|278.44|275.54|278.35|275.45|15
1643948870000|2022-02-04 04:27:50|278.42|275.52|278.43|275.53|278.43|275.53|278.39|275.49|16
1643948880000|2022-02-04 04:28:00|278.44|275.54|278.4|275.5|278.44|275.54|278.4|275.5|9
1643948890000|2022-02-04 04:28:10|278.41|275.51|278.44|275.54|278.44|275.54|278.4|275.5|22
1643948900000|2022-02-04 04:28:20|278.4|275.5|278.41|275.51|278.44|275.54|278.4|275.5|11
1643948910000|2022-02-04 04:28:30|278.42|275.52|278.4|275.5|278.43|275.53|278.4|275.5|8
1643948920000|2022-02-04 04:28:40|278.41|275.51|278.42|275.52|278.42|275.52|278.4|275.5|10
1643948930000|2022-02-04 04:28:50|278.4|275.5|278.41|275.51|278.44|275.54|278.4|275.5|10
1643948940000|2022-02-04 04:29:00|278.39|275.49|278.38|275.48|278.42|275.52|278.38|275.48|8
1643948950000|2022-02-04 04:29:10|278.39|275.49|278.37|275.47|278.39|275.49|278.35|275.45|12
1643948960000|2022-02-04 04:29:20|278.38|275.48|278.38|275.48|278.4|275.5|278.37|275.47|11
1643948970000|2022-02-04 04:29:30|278.37|275.47|278.38|275.48|278.38|275.48|278.36|275.46|13
1643948980000|2022-02-04 04:29:40|278.37|275.47|278.33|275.43|278.37|275.47|278.32|275.42|18
1643948990000|2022-02-04 04:29:50|278.32|275.42|278.38|275.48|278.38|275.48|278.31|275.41|14
1643949000000|2022-02-04 04:30:00|278.39|275.49|278.42|275.52|278.47|275.57|278.37|275.47|19
1643949010000|2022-02-04 04:30:10|278.43|275.53|278.4|275.5|278.44|275.54|278.39|275.49|12
1643949020000|2022-02-04 04:30:20|278.42|275.52|278.42|275.52|278.43|275.53|278.4|275.5|11
1643949030000|2022-02-04 04:30:30|278.41|275.51|278.42|275.52|278.44|275.54|278.4|275.5|12
1643949040000|2022-02-04 04:30:40|278.43|275.53|278.43|275.53|278.44|275.54|278.41|275.51|8
1643949050000|2022-02-04 04:30:50|278.41|275.51|278.39|275.49|278.43|275.53|278.39|275.49|13
1643949060000|2022-02-04 04:31:00|278.37|275.47|278.37|275.47|278.4|275.5|278.36|275.46|6
1643949070000|2022-02-04 04:31:10|278.4|275.5|278.37|275.47|278.4|275.5|278.35|275.45|11
1643949080000|2022-02-04 04:31:20|278.41|275.51|278.37|275.47|278.41|275.51|278.34|275.44|10
1643949090000|2022-02-04 04:31:30|278.39|275.49|278.37|275.47|278.39|275.49|278.34|275.44|13
1643949100000|2022-02-04 04:31:40|278.34|275.44|278.35|275.45|278.39|275.49|278.34|275.44|11
1643949110000|2022-02-04 04:31:50|278.37|275.47|278.36|275.46|278.37|275.47|278.32|275.42|9
1643949120000|2022-02-04 04:32:00|278.35|275.45|278.36|275.46|278.37|275.47|278.34|275.44|15
1643949130000|2022-02-04 04:32:10|278.34|275.44|278.36|275.46|278.37|275.47|278.34|275.44|9
1643949140000|2022-02-04 04:32:20|278.37|275.47|278.32|275.42|278.38|275.48|278.32|275.42|14
1643949150000|2022-02-04 04:32:30|278.26|275.36|278.25|275.35|278.26|275.36|278.22|275.32|17
1643949160000|2022-02-04 04:32:40|278.26|275.36|278.26|275.36|278.3|275.4|278.23|275.33|13
1643949170000|2022-02-04 04:32:50|278.27|275.37|278.28|275.38|278.29|275.39|278.24|275.34|17
1643949180000|2022-02-04 04:33:00|278.25|275.35|278.27|275.37|278.27|275.37|278.24|275.34|8
1643949190000|2022-02-04 04:33:10|278.28|275.38|278.28|275.38|278.3|275.4|278.27|275.37|6
1643949200000|2022-02-04 04:33:20|278.27|275.37|278.32|275.42|278.34|275.44|278.25|275.35|17
1643949210000|2022-02-04 04:33:30|278.28|275.38|278.32|275.42|278.33|275.43|278.28|275.38|11
1643949220000|2022-02-04 04:33:40|278.33|275.43|278.36|275.46|278.36|275.46|278.29|275.39|12
1643949230000|2022-02-04 04:33:50|278.35|275.45|278.33|275.43|278.36|275.46|278.3|275.4|16
1643949240000|2022-02-04 04:34:00|278.34|275.44|278.35|275.45|278.36|275.46|278.32|275.42|16
1643949250000|2022-02-04 04:34:10|278.32|275.42|278.34|275.44|278.36|275.46|278.31|275.41|12
1643949260000|2022-02-04 04:34:20|278.35|275.45|278.34|275.44|278.37|275.47|278.32|275.42|14
1643949270000|2022-02-04 04:34:30|278.35|275.45|278.35|275.45|278.35|275.45|278.31|275.41|17
1643949280000|2022-02-04 04:34:40|278.36|275.46|278.34|275.44|278.37|275.47|278.3|275.4|11
1643949290000|2022-02-04 04:34:50|278.35|275.45|278.32|275.42|278.36|275.46|278.3|275.4|13
1643949300000|2022-02-04 04:35:00|278.33|275.43|278.34|275.44|278.36|275.46|278.3|275.4|14
1643949310000|2022-02-04 04:35:10|278.35|275.45|278.46|275.56|278.48|275.58|278.3|275.4|20
1643949320000|2022-02-04 04:35:20|278.47|275.57|278.46|275.56|278.47|275.57|278.42|275.52|16
1643949330000|2022-02-04 04:35:30|278.47|275.57|278.5|275.6|278.51|275.61|278.46|275.56|11
1643949340000|2022-02-04 04:35:40|278.51|275.61|278.66|275.76|278.66|275.76|278.5|275.6|23
1643949350000|2022-02-04 04:35:50|278.64|275.74|278.66|275.76|278.67|275.77|278.63|275.73|12
1643949360000|2022-02-04 04:36:00|278.6|275.7|278.66|275.76|278.7|275.8|278.6|275.7|16
1643949370000|2022-02-04 04:36:10|278.65|275.75|278.61|275.71|278.68|275.78|278.61|275.71|20
1643949380000|2022-02-04 04:36:20|278.63|275.73|278.64|275.74|278.66|275.76|278.6|275.7|16
1643949390000|2022-02-04 04:36:30|278.63|275.73|278.62|275.72|278.65|275.75|278.6|275.7|9
1643949400000|2022-02-04 04:36:40|278.63|275.73|278.58|275.68|278.63|275.73|278.58|275.68|11
1643949410000|2022-02-04 04:36:50|278.59|275.69|278.6|275.7|278.61|275.71|278.59|275.69|15
1643949420000|2022-02-04 04:37:00|278.59|275.69|278.62|275.72|278.64|275.74|278.58|275.68|21
1643949430000|2022-02-04 04:37:10|278.6|275.7|278.62|275.72|278.64|275.74|278.6|275.7|14
1643949440000|2022-02-04 04:37:20|278.63|275.73|278.63|275.73|278.63|275.73|278.6|275.7|3
1643949450000|2022-02-04 04:37:30|278.62|275.72|278.62|275.72|278.63|275.73|278.6|275.7|12
1643949460000|2022-02-04 04:37:40|278.63|275.73|278.55|275.65|278.63|275.73|278.53|275.63|17
1643949470000|2022-02-04 04:37:50|278.58|275.68|278.57|275.67|278.58|275.68|278.54|275.64|8
1643949480000|2022-02-04 04:38:00|278.55|275.65|278.56|275.66|278.57|275.67|278.54|275.64|10
1643949490000|2022-02-04 04:38:10|278.54|275.64|278.52|275.62|278.56|275.66|278.52|275.62|8
1643949500000|2022-02-04 04:38:20|278.53|275.63|278.48|275.58|278.53|275.63|278.47|275.57|14
1643949510000|2022-02-04 04:38:30|278.49|275.59|278.49|275.59|278.52|275.62|278.48|275.58|10
1643949520000|2022-02-04 04:38:40|278.5|275.6|278.48|275.58|278.5|275.6|278.45|275.55|10
1643949530000|2022-02-04 04:38:50|278.49|275.59|278.52|275.62|278.52|275.62|278.46|275.56|14
1643949540000|2022-02-04 04:39:00|278.5|275.6|278.51|275.61|278.55|275.65|278.5|275.6|16
1643949550000|2022-02-04 04:39:10|278.52|275.62|278.49|275.59|278.52|275.62|278.46|275.56|11
1643949560000|2022-02-04 04:39:20|278.51|275.61|278.51|275.61|278.52|275.62|278.49|275.59|16
1643949570000|2022-02-04 04:39:30|278.5|275.6|278.52|275.62|278.53|275.63|278.48|275.58|12
1643949580000|2022-02-04 04:39:40|278.53|275.63|278.53|275.63|278.54|275.64|278.49|275.59|10
1643949590000|2022-02-04 04:39:50|278.49|275.59|278.53|275.63|278.55|275.65|278.49|275.59|14
1643949600000|2022-02-04 04:40:00|278.55|275.65|278.55|275.65|278.57|275.67|278.51|275.61|13
1643949610000|2022-02-04 04:40:10|278.56|275.66|278.65|275.75|278.65|275.75|278.54|275.64|17
1643949620000|2022-02-04 04:40:20|278.62|275.72|278.6|275.7|278.66|275.76|278.6|275.7|13
1643949630000|2022-02-04 04:40:30|278.62|275.72|278.63|275.73|278.66|275.76|278.6|275.7|12
1643949640000|2022-02-04 04:40:40|278.61|275.71|278.62|275.72|278.65|275.75|278.61|275.71|9
1643949650000|2022-02-04 04:40:50|278.65|275.75|278.65|275.75|278.68|275.78|278.61|275.71|15
1643949660000|2022-02-04 04:41:00|278.7|275.8|278.69|275.79|278.72|275.82|278.68|275.78|16
1643949670000|2022-02-04 04:41:10|278.7|275.8|278.72|275.82|278.75|275.85|278.68|275.78|14
1643949680000|2022-02-04 04:41:20|278.73|275.83|278.79|275.89|278.84|275.94|278.73|275.83|15
1643949690000|2022-02-04 04:41:30|278.81|275.91|278.86|275.96|278.88|275.98|278.79|275.89|19
1643949700000|2022-02-04 04:41:40|278.89|275.99|278.86|275.96|278.9|276|278.86|275.96|18
1643949710000|2022-02-04 04:41:50|278.83|275.93|278.83|275.93|278.88|275.98|278.77|275.87|23
1643949720000|2022-02-04 04:42:00|278.82|275.92|278.84|275.94|278.85|275.95|278.76|275.86|17
1643949730000|2022-02-04 04:42:10|278.88|275.98|278.83|275.93|278.89|275.99|278.82|275.92|18
1643949740000|2022-02-04 04:42:20|278.85|275.95|278.85|275.95|278.88|275.98|278.78|275.88|16
1643949750000|2022-02-04 04:42:30|278.87|275.97|278.84|275.94|278.87|275.97|278.82|275.92|22
1643949760000|2022-02-04 04:42:40|278.85|275.95|278.83|275.93|278.89|275.99|278.81|275.91|17
1643949770000|2022-02-04 04:42:50|278.8|275.9|278.82|275.92|278.82|275.92|278.79|275.89|11
1643949780000|2022-02-04 04:43:00|278.83|275.93|278.79|275.89|278.83|275.93|278.79|275.89|11
1643949790000|2022-02-04 04:43:10|278.78|275.88|278.8|275.9|278.82|275.92|278.78|275.88|13
1643949800000|2022-02-04 04:43:20|278.77|275.87|278.72|275.82|278.81|275.91|278.71|275.81|16
1643949810000|2022-02-04 04:43:30|278.7|275.8|278.67|275.77|278.72|275.82|278.67|275.77|13
1643949820000|2022-02-04 04:43:40|278.69|275.79|278.68|275.78|278.69|275.79|278.67|275.77|10
1643949830000|2022-02-04 04:43:50|278.67|275.77|278.68|275.78|278.71|275.81|278.65|275.75|14
1643949840000|2022-02-04 04:44:00|278.7|275.8|278.69|275.79|278.7|275.8|278.66|275.76|8
1643949850000|2022-02-04 04:44:10|278.7|275.8|278.69|275.79|278.73|275.83|278.66|275.76|16
1643949860000|2022-02-04 04:44:20|278.68|275.78|278.68|275.78|278.71|275.81|278.64|275.74|17
1643949870000|2022-02-04 04:44:30|278.69|275.79|278.78|275.88|278.78|275.88|278.65|275.75|17
1643949880000|2022-02-04 04:44:40|278.75|275.85|278.75|275.85|278.77|275.87|278.73|275.83|10
1643949890000|2022-02-04 04:44:50|278.74|275.84|278.75|275.85|278.8|275.9|278.73|275.83|12
1643949900000|2022-02-04 04:45:00|278.76|275.86|278.74|275.84|278.77|275.87|278.72|275.82|17
1643949910000|2022-02-04 04:45:10|278.75|275.85|278.75|275.85|278.76|275.86|278.72|275.82|14
1643949920000|2022-02-04 04:45:20|278.76|275.86|278.77|275.87|278.78|275.88|278.72|275.82|17
1643949930000|2022-02-04 04:45:30|278.79|275.89|278.73|275.83|278.79|275.89|278.72|275.82|13
1643949940000|2022-02-04 04:45:40|278.72|275.82|278.7|275.8|278.73|275.83|278.68|275.78|15
1643949950000|2022-02-04 04:45:50|278.69|275.79|278.65|275.75|278.71|275.81|278.63|275.73|15
1643949960000|2022-02-04 04:46:00|278.63|275.73|278.6|275.7|278.68|275.78|278.6|275.7|10
1643949970000|2022-02-04 04:46:10|278.61|275.71|278.63|275.73|278.65|275.75|278.61|275.71|15
1643949980000|2022-02-04 04:46:20|278.64|275.74|278.67|275.77|278.67|275.77|278.61|275.71|21
1643949990000|2022-02-04 04:46:30|278.68|275.78|278.65|275.75|278.68|275.78|278.64|275.74|18
1643950000000|2022-02-04 04:46:40|278.68|275.78|278.67|275.77|278.68|275.78|278.62|275.72|5
1643950010000|2022-02-04 04:46:50|278.68|275.78|278.66|275.76|278.68|275.78|278.64|275.74|11
1643950020000|2022-02-04 04:47:00|278.67|275.77|278.63|275.73|278.68|275.78|278.62|275.72|17
1643950030000|2022-02-04 04:47:10|278.64|275.74|278.65|275.75|278.67|275.77|278.61|275.71|10
1643950040000|2022-02-04 04:47:20|278.64|275.74|278.63|275.73|278.67|275.77|278.62|275.72|17
1643950050000|2022-02-04 04:47:30|278.62|275.72|278.67|275.77|278.67|275.77|278.62|275.72|17
1643950060000|2022-02-04 04:47:40|278.66|275.76|278.61|275.71|278.68|275.78|278.61|275.71|16
1643950070000|2022-02-04 04:47:50|278.62|275.72|278.62|275.72|278.65|275.75|278.58|275.68|15
1643950080000|2022-02-04 04:48:00|278.6|275.7|278.6|275.7|278.63|275.73|278.6|275.7|12
1643950090000|2022-02-04 04:48:10|278.61|275.71|278.62|275.72|278.63|275.73|278.6|275.7|13
1643950100000|2022-02-04 04:48:20|278.61|275.71|278.62|275.72|278.63|275.73|278.58|275.68|11
1643950110000|2022-02-04 04:48:30|278.63|275.73|278.64|275.74|278.66|275.76|278.61|275.71|15
1643950120000|2022-02-04 04:48:40|278.63|275.73|278.66|275.76|278.66|275.76|278.61|275.71|23
1643950130000|2022-02-04 04:48:50|278.63|275.73|278.64|275.74|278.66|275.76|278.61|275.71|17
1643950140000|2022-02-04 04:49:00|278.62|275.72|278.65|275.75|278.66|275.76|278.61|275.71|11
1643950150000|2022-02-04 04:49:10|278.62|275.72|278.65|275.75|278.67|275.77|278.62|275.72|17
1643950160000|2022-02-04 04:49:20|278.66|275.76|278.83|275.93|278.84|275.94|278.63|275.73|22
1643950170000|2022-02-04 04:49:30|278.82|275.92|278.88|275.98|278.89|275.99|278.8|275.9|20
1643950180000|2022-02-04 04:49:40|278.87|275.97|278.89|275.99|278.94|276.04|278.87|275.97|20
1643950190000|2022-02-04 04:49:50|278.9|276|278.92|276.02|278.95|276.05|278.88|275.98|19
1643950200000|2022-02-04 04:50:00|278.93|276.03|278.94|276.04|278.96|276.06|278.88|275.98|24
1643950210000|2022-02-04 04:50:10|278.93|276.03|278.94|276.04|278.95|276.05|278.88|275.98|17
1643950220000|2022-02-04 04:50:20|278.9|276|278.9|276|278.94|276.04|278.89|275.99|19
1643950230000|2022-02-04 04:50:30|278.91|276.01|278.83|275.93|278.93|276.03|278.75|275.85|20
1643950240000|2022-02-04 04:50:40|278.81|275.91|278.81|275.91|278.84|275.94|278.8|275.9|17
1643950250000|2022-02-04 04:50:50|278.82|275.92|278.83|275.93|278.85|275.95|278.81|275.91|12
1643950260000|2022-02-04 04:51:00|278.84|275.94|278.83|275.93|278.84|275.94|278.8|275.9|11
1643950270000|2022-02-04 04:51:10|278.81|275.91|278.82|275.92|278.83|275.93|278.81|275.91|6
1643950280000|2022-02-04 04:51:20|278.83|275.93|278.8|275.9|278.84|275.94|278.8|275.9|11
1643950290000|2022-02-04 04:51:30|278.82|275.92|278.82|275.92|278.84|275.94|278.81|275.91|8
1643950300000|2022-02-04 04:51:40|278.83|275.93|278.84|275.94|278.85|275.95|278.82|275.92|8
1643950310000|2022-02-04 04:51:50|278.86|275.96|278.8|275.9|278.86|275.96|278.8|275.9|13
1643950320000|2022-02-04 04:52:00|278.78|275.88|278.75|275.85|278.78|275.88|278.72|275.82|16
1643950330000|2022-02-04 04:52:10|278.74|275.84|278.74|275.84|278.76|275.86|278.74|275.84|4
1643950340000|2022-02-04 04:52:20|278.75|275.85|278.75|275.85|278.77|275.87|278.74|275.84|6
1643950350000|2022-02-04 04:52:30|278.76|275.86|278.76|275.86|278.79|275.89|278.76|275.86|5
1643950360000|2022-02-04 04:52:40|278.77|275.87|278.79|275.89|278.82|275.92|278.77|275.87|13
1643950370000|2022-02-04 04:52:50|278.77|275.87|278.8|275.9|278.81|275.91|278.77|275.87|4
1643950380000|2022-02-04 04:53:00|278.81|275.91|278.84|275.94|278.84|275.94|278.79|275.89|7
1643950390000|2022-02-04 04:53:10|278.88|275.98|278.9|276|278.91|276.01|278.84|275.94|13
1643950400000|2022-02-04 04:53:20|278.91|276.01|278.94|276.04|278.96|276.06|278.91|276.01|20
1643950410000|2022-02-04 04:53:30|278.91|276.01|278.97|276.07|278.98|276.08|278.91|276.01|14
1643950420000|2022-02-04 04:53:40|278.98|276.08|278.96|276.06|278.98|276.08|278.94|276.04|20
1643950430000|2022-02-04 04:53:50|278.97|276.07|278.97|276.07|278.99|276.09|278.94|276.04|17
1643950440000|2022-02-04 04:54:00|278.98|276.08|278.87|275.97|278.98|276.08|278.87|275.97|14
1643950450000|2022-02-04 04:54:10|278.85|275.95|278.87|275.97|278.87|275.97|278.84|275.94|15
1643950460000|2022-02-04 04:54:20|278.83|275.93|278.83|275.93|278.86|275.96|278.8|275.9|11
1643950470000|2022-02-04 04:54:30|278.85|275.95|278.84|275.94|278.86|275.96|278.82|275.92|17
1643950480000|2022-02-04 04:54:40|278.83|275.93|278.86|275.96|278.87|275.97|278.83|275.93|9
1643950490000|2022-02-04 04:54:50|278.85|275.95|278.85|275.95|278.87|275.97|278.85|275.95|12
1643950500000|2022-02-04 04:55:00|278.88|275.98|278.88|275.98|278.89|275.99|278.86|275.96|11
1643950510000|2022-02-04 04:55:10|278.87|275.97|278.86|275.96|278.91|276.01|278.85|275.95|17
1643950520000|2022-02-04 04:55:20|278.87|275.97|278.83|275.93|278.87|275.97|278.82|275.92|15
1643950530000|2022-02-04 04:55:30|278.82|275.92|278.83|275.93|278.84|275.94|278.81|275.91|5
1643950540000|2022-02-04 04:55:40|278.84|275.94|278.81|275.91|278.84|275.94|278.79|275.89|13
1643950550000|2022-02-04 04:55:50|278.82|275.92|278.82|275.92|278.83|275.93|278.81|275.91|5
1643950560000|2022-02-04 04:56:00|278.83|275.93|278.84|275.94|278.85|275.95|278.82|275.92|10
1643950570000|2022-02-04 04:56:10|278.83|275.93|278.82|275.92|278.85|275.95|278.82|275.92|15
1643950580000|2022-02-04 04:56:20|278.83|275.93|278.82|275.92|278.85|275.95|278.82|275.92|7
1643950590000|2022-02-04 04:56:30|278.83|275.93|278.84|275.94|278.86|275.96|278.83|275.93|13
1643950600000|2022-02-04 04:56:40|278.85|275.95|278.87|275.97|278.88|275.98|278.83|275.93|15
1643950610000|2022-02-04 04:56:50|278.88|275.98|278.94|276.04|278.97|276.07|278.86|275.96|14
1643950620000|2022-02-04 04:57:00|278.91|276.01|278.9|276|278.94|276.04|278.89|275.99|17
1643950630000|2022-02-04 04:57:10|278.89|275.99|278.89|275.99|278.89|275.99|278.86|275.96|6
1643950640000|2022-02-04 04:57:20|278.9|276|278.87|275.97|278.9|276|278.87|275.97|5
1643950650000|2022-02-04 04:57:30|278.88|275.98|278.89|275.99|278.89|275.99|278.84|275.94|10
1643950660000|2022-02-04 04:57:40|278.9|276|278.89|275.99|278.9|276|278.89|275.99|2
1643950670000|2022-02-04 04:57:50|278.9|276|278.9|276|278.9|276|278.89|275.99|3
1643950680000|2022-02-04 04:58:00|278.89|275.99|278.88|275.98|278.9|276|278.87|275.97|9
1643950690000|2022-02-04 04:58:10|278.89|275.99|278.87|275.97|278.89|275.99|278.87|275.97|3
1643950700000|2022-02-04 04:58:20|278.88|275.98|278.81|275.91|278.88|275.98|278.79|275.89|12
1643950710000|2022-02-04 04:58:30|278.8|275.9|278.78|275.88|278.81|275.91|278.78|275.88|10
1643950720000|2022-02-04 04:58:40|278.79|275.89|278.77|275.87|278.8|275.9|278.77|275.87|13
1643950730000|2022-02-04 04:58:50|278.75|275.85|278.7|275.8|278.77|275.87|278.7|275.8|14
1643950740000|2022-02-04 04:59:00|278.69|275.79|278.67|275.77|278.7|275.8|278.66|275.76|10
1643950750000|2022-02-04 04:59:10|278.66|275.76|278.66|275.76|278.68|275.78|278.65|275.75|5
1643950760000|2022-02-04 04:59:20|278.68|275.78|278.65|275.75|278.68|275.78|278.64|275.74|10
1643950770000|2022-02-04 04:59:30|278.68|275.78|278.69|275.79|278.72|275.82|278.66|275.76|19
1643950780000|2022-02-04 04:59:40|278.7|275.8|278.68|275.78|278.7|275.8|278.64|275.74|6
1643950790000|2022-02-04 04:59:50|278.69|275.79|278.77|275.87|278.78|275.88|278.64|275.74|20
1643950800000|2022-02-04 05:00:00|278.76|275.86|278.74|275.84|278.82|275.92|278.72|275.82|18
1643950810000|2022-02-04 05:00:10|278.78|275.88|278.77|275.87|278.8|275.9|278.72|275.82|18
1643950820000|2022-02-04 05:00:20|278.78|275.88|278.7|275.8|278.79|275.89|278.69|275.79|21
1643950830000|2022-02-04 05:00:30|278.69|275.79|278.67|275.77|278.71|275.81|278.66|275.76|16
1643950840000|2022-02-04 05:00:40|278.68|275.78|278.64|275.74|278.68|275.78|278.63|275.73|8
1643950850000|2022-02-04 05:00:50|278.63|275.73|278.62|275.72|278.65|275.75|278.6|275.7|13
1643950860000|2022-02-04 05:01:00|278.61|275.71|278.6|275.7|278.62|275.72|278.6|275.7|10
1643950870000|2022-02-04 05:01:10|278.61|275.71|278.54|275.64|278.61|275.71|278.49|275.59|22
1643950880000|2022-02-04 05:01:20|278.53|275.63|278.39|275.49|278.53|275.63|278.39|275.49|20
1643950890000|2022-02-04 05:01:30|278.4|275.5|278.44|275.54|278.44|275.54|278.38|275.48|17
1643950900000|2022-02-04 05:01:40|278.45|275.55|278.44|275.54|278.45|275.55|278.41|275.51|16
1643950910000|2022-02-04 05:01:50|278.41|275.51|278.42|275.52|278.47|275.57|278.41|275.51|12
1643950920000|2022-02-04 05:02:00|278.43|275.53|278.45|275.55|278.48|275.58|278.42|275.52|15
1643950930000|2022-02-04 05:02:10|278.47|275.57|278.5|275.6|278.5|275.6|278.44|275.54|14
1643950940000|2022-02-04 05:02:20|278.47|275.57|278.48|275.58|278.5|275.6|278.45|275.55|11
1643950950000|2022-02-04 05:02:30|278.47|275.57|278.51|275.61|278.53|275.63|278.46|275.56|17
1643950960000|2022-02-04 05:02:40|278.5|275.6|278.49|275.59|278.52|275.62|278.49|275.59|7
1643950970000|2022-02-04 05:02:50|278.51|275.61|278.51|275.61|278.51|275.61|278.5|275.6|5
1643950980000|2022-02-04 05:03:00|278.52|275.62|278.51|275.61|278.55|275.65|278.5|275.6|11
1643950990000|2022-02-04 05:03:10|278.56|275.66|278.51|275.61|278.56|275.66|278.5|275.6|7
1643951000000|2022-02-04 05:03:20|278.5|275.6|278.5|275.6|278.56|275.66|278.5|275.6|13
1643951010000|2022-02-04 05:03:30|278.55|275.65|278.49|275.59|278.58|275.68|278.42|275.52|14
1643951020000|2022-02-04 05:03:40|278.48|275.58|278.47|275.57|278.54|275.64|278.47|275.57|14
1643951030000|2022-02-04 05:03:50|278.48|275.58|278.49|275.59|278.5|275.6|278.48|275.58|4
1643951040000|2022-02-04 05:04:00|278.5|275.6|278.49|275.59|278.52|275.62|278.46|275.56|13
1643951050000|2022-02-04 05:04:10|278.5|275.6|278.48|275.58|278.54|275.64|278.45|275.55|22
1643951060000|2022-02-04 05:04:20|278.47|275.57|278.46|275.56|278.52|275.62|278.44|275.54|18
1643951070000|2022-02-04 05:04:30|278.47|275.57|278.46|275.56|278.48|275.58|278.45|275.55|14
1643951080000|2022-02-04 05:04:40|278.47|275.57|278.51|275.61|278.51|275.61|278.44|275.54|24
1643951090000|2022-02-04 05:04:50|278.5|275.6|278.49|275.59|278.52|275.62|278.46|275.56|19
1643951100000|2022-02-04 05:05:00|278.48|275.58|278.48|275.58|278.5|275.6|278.46|275.56|5
1643951110000|2022-02-04 05:05:10|278.49|275.59|278.5|275.6|278.5|275.6|278.48|275.58|16
1643951120000|2022-02-04 05:05:20|278.49|275.59|278.49|275.59|278.52|275.62|278.48|275.58|12
1643951130000|2022-02-04 05:05:30|278.5|275.6|278.48|275.58|278.51|275.61|278.47|275.57|21
1643951140000|2022-02-04 05:05:40|278.47|275.57|278.47|275.57|278.5|275.6|278.43|275.53|13
1643951150000|2022-02-04 05:05:50|278.48|275.58|278.46|275.56|278.53|275.63|278.45|275.55|19
1643951160000|2022-02-04 05:06:00|278.45|275.55|278.51|275.61|278.51|275.61|278.44|275.54|17
1643951170000|2022-02-04 05:06:10|278.5|275.6|278.46|275.56|278.5|275.6|278.45|275.55|21
1643951180000|2022-02-04 05:06:20|278.45|275.55|278.47|275.57|278.48|275.58|278.45|275.55|8
1643951190000|2022-02-04 05:06:30|278.46|275.56|278.47|275.57|278.5|275.6|278.44|275.54|17
1643951200000|2022-02-04 05:06:40|278.48|275.58|278.47|275.57|278.49|275.59|278.45|275.55|15
1643951210000|2022-02-04 05:06:50|278.48|275.58|278.43|275.53|278.48|275.58|278.42|275.52|17
1643951220000|2022-02-04 05:07:00|278.46|275.56|278.38|275.48|278.46|275.56|278.37|275.47|25
1643951230000|2022-02-04 05:07:10|278.41|275.51|278.41|275.51|278.42|275.52|278.36|275.46|17
1643951240000|2022-02-04 05:07:20|278.4|275.5|278.36|275.46|278.4|275.5|278.35|275.45|18
1643951250000|2022-02-04 05:07:30|278.35|275.45|278.35|275.45|278.37|275.47|278.35|275.45|8
1643951260000|2022-02-04 05:07:40|278.36|275.46|278.49|275.59|278.51|275.61|278.35|275.45|16
1643951270000|2022-02-04 05:07:50|278.5|275.6|278.72|275.82|278.72|275.82|278.5|275.6|25
1643951280000|2022-02-04 05:08:00|278.75|275.85|278.65|275.75|278.75|275.85|278.65|275.75|12
1643951290000|2022-02-04 05:08:10|278.68|275.78|278.72|275.82|278.73|275.83|278.64|275.74|21
1643951300000|2022-02-04 05:08:20|278.71|275.81|278.72|275.82|278.76|275.86|278.7|275.8|18
1643951310000|2022-02-04 05:08:30|278.73|275.83|278.71|275.81|278.75|275.85|278.7|275.8|17
1643951320000|2022-02-04 05:08:40|278.72|275.82|278.74|275.84|278.76|275.86|278.7|275.8|14
1643951330000|2022-02-04 05:08:50|278.73|275.83|278.66|275.76|278.74|275.84|278.66|275.76|14
1643951340000|2022-02-04 05:09:00|278.67|275.77|278.75|275.85|278.75|275.85|278.67|275.77|13
1643951350000|2022-02-04 05:09:10|278.66|275.76|278.94|276.04|278.94|276.04|278.66|275.76|22
1643951360000|2022-02-04 05:09:20|278.96|276.06|278.84|275.94|278.98|276.08|278.84|275.94|23
1643951370000|2022-02-04 05:09:30|278.86|275.96|278.91|276.01|278.93|276.03|278.85|275.95|15
1643951380000|2022-02-04 05:09:40|278.9|276|278.89|275.99|278.93|276.03|278.84|275.94|19
1643951390000|2022-02-04 05:09:50|278.86|275.96|278.86|275.96|278.88|275.98|278.83|275.93|9
1643951400000|2022-02-04 05:10:00|278.85|275.95|278.93|276.03|278.98|276.08|278.84|275.94|19
1643951410000|2022-02-04 05:10:10|278.94|276.04|278.88|275.98|278.95|276.05|278.88|275.98|18
1643951420000|2022-02-04 05:10:20|278.85|275.95|278.9|276|278.93|276.03|278.85|275.95|22
1643951430000|2022-02-04 05:10:30|278.91|276.01|278.94|276.04|278.94|276.04|278.84|275.94|19
1643951440000|2022-02-04 05:10:40|278.93|276.03|278.88|275.98|278.93|276.03|278.87|275.97|17
1643951450000|2022-02-04 05:10:50|278.89|275.99|278.91|276.01|278.92|276.02|278.87|275.97|12
1643951460000|2022-02-04 05:11:00|278.9|276|278.97|276.07|278.97|276.07|278.88|275.98|19
1643951470000|2022-02-04 05:11:10|278.98|276.08|279.55|276.65|279.59|276.69|278.98|276.08|34
1643951480000|2022-02-04 05:11:20|279.56|276.66|279.57|276.67|279.59|276.69|279.52|276.62|22
1643951490000|2022-02-04 05:11:30|279.58|276.68|279.58|276.68|279.66|276.76|279.55|276.65|24
1643951500000|2022-02-04 05:11:40|279.59|276.69|279.55|276.65|279.68|276.78|279.55|276.65|22
1643951510000|2022-02-04 05:11:50|279.57|276.67|279.62|276.72|279.63|276.73|279.57|276.67|20
1643951520000|2022-02-04 05:12:00|279.61|276.71|279.61|276.71|279.64|276.74|279.57|276.67|12
1643951530000|2022-02-04 05:12:10|279.62|276.72|279.61|276.71|279.63|276.73|279.6|276.7|10
1643951540000|2022-02-04 05:12:20|279.62|276.72|279.62|276.72|279.64|276.74|279.58|276.68|16
1643951550000|2022-02-04 05:12:30|279.64|276.74|279.55|276.65|279.64|276.74|279.51|276.61|19
1643951560000|2022-02-04 05:12:40|279.56|276.66|279.53|276.63|279.56|276.66|279.47|276.57|25
1643951570000|2022-02-04 05:12:50|279.52|276.62|279.49|276.59|279.54|276.64|279.48|276.58|21
1643951580000|2022-02-04 05:13:00|279.51|276.61|279.94|277.04|279.98|277.08|279.47|276.57|29
1643951590000|2022-02-04 05:13:10|279.95|277.05|280.01|277.11|280.07|277.17|279.95|277.05|22
1643951600000|2022-02-04 05:13:20|280.03|277.13|280.05|277.15|280.06|277.16|280.02|277.12|16
1643951610000|2022-02-04 05:13:30|280.06|277.16|280.07|277.17|280.07|277.17|280.01|277.11|13
1643951620000|2022-02-04 05:13:40|280.09|277.19|280.29|277.39|280.36|277.46|280.09|277.19|22
1643951630000|2022-02-04 05:13:50|280.3|277.4|280.13|277.23|280.3|277.4|280|277.1|27
1643951640000|2022-02-04 05:14:00|280.18|277.28|280.22|277.32|280.25|277.35|280.09|277.19|26
1643951650000|2022-02-04 05:14:10|280.24|277.34|280.31|277.41|280.36|277.46|280.17|277.27|24
1643951660000|2022-02-04 05:14:20|280.33|277.43|280.31|277.41|280.43|277.53|280.25|277.35|23
1643951670000|2022-02-04 05:14:30|280.32|277.42|280.34|277.44|280.38|277.48|280.29|277.39|20
1643951680000|2022-02-04 05:14:40|280.41|277.51|280.27|277.37|280.41|277.51|280.24|277.34|23
1643951690000|2022-02-04 05:14:50|280.24|277.34|280.15|277.25|280.26|277.36|280.15|277.25|19
1643951700000|2022-02-04 05:15:00|280.14|277.24|279.98|277.08|280.18|277.28|279.96|277.06|22
1643951710000|2022-02-04 05:15:10|279.96|277.06|280|277.1|280|277.1|279.91|277.01|21
1643951720000|2022-02-04 05:15:20|279.99|277.09|279.97|277.07|280.02|277.12|279.92|277.02|18
1643951730000|2022-02-04 05:15:30|279.98|277.08|279.93|277.03|279.98|277.08|279.9|277|19
1643951740000|2022-02-04 05:15:40|279.96|277.06|279.93|277.03|279.97|277.07|279.9|277|19
1643951750000|2022-02-04 05:15:50|279.91|277.01|279.96|277.06|279.96|277.06|279.91|277.01|19
1643951760000|2022-02-04 05:16:00|279.95|277.05|279.92|277.02|279.98|277.08|279.92|277.02|12
1643951770000|2022-02-04 05:16:10|279.96|277.06|279.95|277.05|279.98|277.08|279.91|277.01|14
1643951780000|2022-02-04 05:16:20|279.96|277.06|279.93|277.03|279.98|277.08|279.92|277.02|18
1643951790000|2022-02-04 05:16:30|279.95|277.05|280.07|277.17|280.11|277.21|279.94|277.04|25
1643951800000|2022-02-04 05:16:40|280.08|277.18|280.04|277.14|280.11|277.21|280.04|277.14|13
1643951810000|2022-02-04 05:16:50|280.06|277.16|280.06|277.16|280.11|277.21|280.01|277.11|18
1643951820000|2022-02-04 05:17:00|280.05|277.15|280.04|277.14|280.09|277.19|280|277.1|20
1643951830000|2022-02-04 05:17:10|280.07|277.17|280.06|277.16|280.15|277.25|280.04|277.14|21
1643951840000|2022-02-04 05:17:20|280.07|277.17|280.09|277.19|280.09|277.19|280.04|277.14|24
1643951850000|2022-02-04 05:17:30|280.1|277.2|280.41|277.51|280.42|277.52|280.04|277.14|22
1643951860000|2022-02-04 05:17:40|280.42|277.52|280.45|277.55|280.53|277.63|280.34|277.44|29
1643951870000|2022-02-04 05:17:50|280.46|277.56|280.72|277.82|280.72|277.82|280.46|277.56|21
1643951880000|2022-02-04 05:18:00|280.71|277.81|280.68|277.78|280.76|277.86|280.66|277.76|20
1643951890000|2022-02-04 05:18:10|280.69|277.79|281.17|278.27|281.21|278.31|280.68|277.78|27
1643951900000|2022-02-04 05:18:20|281.16|278.26|281.22|278.32|281.36|278.46|281.15|278.25|27
1643951910000|2022-02-04 05:18:30|281.23|278.33|281.6|278.7|281.64|278.74|281.1|278.2|29
1643951920000|2022-02-04 05:18:40|281.63|278.73|281.57|278.67|281.82|278.92|281.55|278.65|29
1643951930000|2022-02-04 05:18:50|281.51|278.61|281.64|278.74|281.65|278.75|281.4|278.5|27
1643951940000|2022-02-04 05:19:00|281.73|278.83|281.63|278.73|281.79|278.89|281.57|278.67|27
1643951950000|2022-02-04 05:19:10|281.66|278.76|281.82|278.92|281.82|278.92|281.47|278.57|28
1643951960000|2022-02-04 05:19:20|281.83|278.93|282.14|279.24|282.16|279.26|281.81|278.91|25
1643951970000|2022-02-04 05:19:30|282.28|279.38|282.46|279.56|282.69|279.79|282.18|279.28|32
1643951980000|2022-02-04 05:19:40|282.45|279.55|282.55|279.65|282.59|279.69|282.36|279.46|29
1643951990000|2022-02-04 05:19:50|282.54|279.64|282.62|279.72|282.68|279.78|282.49|279.59|27
1643952000000|2022-02-04 05:20:00|282.63|279.73|282.55|279.65|282.68|279.78|282.51|279.61|25
1643952010000|2022-02-04 05:20:10|282.54|279.64|282.56|279.66|282.62|279.72|282.54|279.64|27
1643952020000|2022-02-04 05:20:20|282.59|279.69|282.67|279.77|282.71|279.81|282.59|279.69|20
1643952030000|2022-02-04 05:20:30|282.68|279.78|282.45|279.55|282.69|279.79|282.43|279.53|31
1643952040000|2022-02-04 05:20:40|282.42|279.52|282.59|279.69|282.59|279.69|282.39|279.49|28
1643952050000|2022-02-04 05:20:50|282.64|279.74|282.64|279.74|282.79|279.89|282.6|279.7|28
1643952060000|2022-02-04 05:21:00|282.65|279.75|283.06|280.16|283.19|280.29|282.65|279.75|35
1643952070000|2022-02-04 05:21:10|283.04|280.14|283.36|280.46|283.36|280.46|282.82|279.92|30
1643952080000|2022-02-04 05:21:20|283.26|280.36|283.09|280.19|283.37|280.47|283.02|280.12|31
1643952090000|2022-02-04 05:21:30|283.12|280.22|283.04|280.14|283.13|280.23|282.84|279.94|28
1643952100000|2022-02-04 05:21:40|283.05|280.15|282.98|280.08|283.08|280.18|282.97|280.07|23
1643952110000|2022-02-04 05:21:50|282.99|280.09|283.35|280.45|283.35|280.45|282.96|280.06|24
1643952120000|2022-02-04 05:22:00|283.26|280.36|283.69|280.79|283.73|280.83|283.26|280.36|33
1643952130000|2022-02-04 05:22:10|283.7|280.8|283.45|280.55|283.82|280.92|283.44|280.54|32
1643952140000|2022-02-04 05:22:20|283.36|280.46|283.26|280.36|283.42|280.52|283.24|280.34|33
1643952150000|2022-02-04 05:22:30|283.28|280.38|283.22|280.32|283.3|280.4|283.18|280.28|26
1643952160000|2022-02-04 05:22:40|283.24|280.34|283.21|280.31|283.29|280.39|283.2|280.3|26
1643952170000|2022-02-04 05:22:50|283.2|280.3|283.16|280.26|283.32|280.42|283.16|280.26|28
1643952180000|2022-02-04 05:23:00|283.15|280.25|283.14|280.24|283.25|280.35|283.08|280.18|29
1643952190000|2022-02-04 05:23:10|283.18|280.28|283.33|280.43|283.33|280.43|283.12|280.22|26
1643952200000|2022-02-04 05:23:20|283.31|280.41|283.22|280.32|283.34|280.44|283.2|280.3|23
1643952210000|2022-02-04 05:23:30|283.23|280.33|283.13|280.23|283.24|280.34|283.08|280.18|23
1643952220000|2022-02-04 05:23:40|283.14|280.24|283.27|280.37|283.32|280.42|283.08|280.18|29
1643952230000|2022-02-04 05:23:50|283.26|280.36|283.23|280.33|283.31|280.41|283.23|280.33|21
1643952240000|2022-02-04 05:24:00|283.24|280.34|283.12|280.22|283.25|280.35|283.11|280.21|24
1643952250000|2022-02-04 05:24:10|283.13|280.23|283.22|280.32|283.24|280.34|283.09|280.19|23
1643952260000|2022-02-04 05:24:20|283.21|280.31|283.47|280.57|283.47|280.57|283.17|280.27|28
1643952270000|2022-02-04 05:24:30|283.46|280.56|283.24|280.34|283.48|280.58|283.23|280.33|27
1643952280000|2022-02-04 05:24:40|283.26|280.36|283.26|280.36|283.29|280.39|283.2|280.3|24
1643952290000|2022-02-04 05:24:50|283.27|280.37|283.29|280.39|283.33|280.43|283.23|280.33|23
1643952300000|2022-02-04 05:25:00|283.26|280.36|283.24|280.34|283.28|280.38|283.23|280.33|21
1643952310000|2022-02-04 05:25:10|283.25|280.35|283.35|280.45|283.36|280.46|283.23|280.33|24
1643952320000|2022-02-04 05:25:20|283.37|280.47|283.38|280.48|283.43|280.53|283.36|280.46|31
1643952330000|2022-02-04 05:25:30|283.39|280.49|283.52|280.62|283.55|280.65|283.39|280.49|26
1643952340000|2022-02-04 05:25:40|283.53|280.63|283.38|280.48|283.6|280.7|283.3|280.4|28
1643952350000|2022-02-04 05:25:50|283.39|280.49|283.32|280.42|283.4|280.5|283.25|280.35|29
1643952360000|2022-02-04 05:26:00|283.34|280.44|283.26|280.36|283.35|280.45|283.22|280.32|24
1643952370000|2022-02-04 05:26:10|283.2|280.3|283.14|280.24|283.2|280.3|283.07|280.17|30
1643952380000|2022-02-04 05:26:20|283.13|280.23|283.11|280.21|283.17|280.27|283.1|280.2|20
1643952390000|2022-02-04 05:26:30|283.09|280.19|283.1|280.2|283.13|280.23|283.08|280.18|17
1643952400000|2022-02-04 05:26:40|283.09|280.19|283.09|280.19|283.15|280.25|283.08|280.18|21
1643952410000|2022-02-04 05:26:50|283.13|280.23|283.06|280.16|283.14|280.24|283.06|280.16|19
1643952420000|2022-02-04 05:27:00|283.07|280.17|282.89|279.99|283.1|280.2|282.89|279.99|22
1643952430000|2022-02-04 05:27:10|282.9|280|282.88|279.98|282.92|280.02|282.83|279.93|22
1643952440000|2022-02-04 05:27:20|282.89|279.99|282.97|280.07|283|280.1|282.88|279.98|21
1643952450000|2022-02-04 05:27:30|282.96|280.06|282.91|280.01|283|280.1|282.91|280.01|15
1643952460000|2022-02-04 05:27:40|282.92|280.02|282.89|279.99|282.92|280.02|282.85|279.95|22
1643952470000|2022-02-04 05:27:50|282.91|280.01|282.94|280.04|283.01|280.11|282.91|280.01|21
1643952480000|2022-02-04 05:28:00|282.96|280.06|282.89|279.99|282.96|280.06|282.88|279.98|18
1643952490000|2022-02-04 05:28:10|282.92|280.02|283.02|280.12|283.02|280.12|282.87|279.97|20
1643952500000|2022-02-04 05:28:20|283.03|280.13|283.08|280.18|283.11|280.21|282.98|280.08|24
1643952510000|2022-02-04 05:28:30|283.13|280.23|283.29|280.39|283.31|280.41|283.07|280.17|21
1643952520000|2022-02-04 05:28:40|283.28|280.38|283.19|280.29|283.33|280.43|283.17|280.27|24
1643952530000|2022-02-04 05:28:50|283.21|280.31|283.22|280.32|283.3|280.4|283.19|280.29|26
1643952540000|2022-02-04 05:29:00|283.18|280.28|283.18|280.28|283.25|280.35|283.13|280.23|24
1643952550000|2022-02-04 05:29:10|283.22|280.32|283.16|280.26|283.22|280.32|283.15|280.25|21
1643952560000|2022-02-04 05:29:20|283.15|280.25|283.18|280.28|283.23|280.33|283.15|280.25|17
1643952570000|2022-02-04 05:29:30|283.21|280.31|283.22|280.32|283.22|280.32|283.19|280.29|6
1643952580000|2022-02-04 05:29:40|283.21|280.31|283.12|280.22|283.21|280.31|283.12|280.22|19
1643952590000|2022-02-04 05:29:50|283.13|280.23|283.17|280.27|283.21|280.31|283.11|280.21|25
1643952600000|2022-02-04 05:30:00|283.18|280.28|283.33|280.43|283.33|280.43|283.17|280.27|27
1643952610000|2022-02-04 05:30:10|283.31|280.41|283.3|280.4|283.35|280.45|283.29|280.39|20
1643952620000|2022-02-04 05:30:20|283.31|280.41|283.28|280.38|283.31|280.41|283.21|280.31|20
1643952630000|2022-02-04 05:30:30|283.29|280.39|283.24|280.34|283.35|280.45|283.2|280.3|25
1643952640000|2022-02-04 05:30:40|283.22|280.32|283.26|280.36|283.27|280.37|283.21|280.31|16
1643952650000|2022-02-04 05:30:50|283.27|280.37|283.19|280.29|283.27|280.37|283.19|280.29|18
1643952660000|2022-02-04 05:31:00|283.2|280.3|283.18|280.28|283.2|280.3|283.16|280.26|15
1643952670000|2022-02-04 05:31:10|283.16|280.26|283.09|280.19|283.18|280.28|283.09|280.19|15
1643952680000|2022-02-04 05:31:20|283.07|280.17|282.93|280.03|283.07|280.17|282.89|279.99|21
1643952690000|2022-02-04 05:31:30|282.95|280.05|282.92|280.02|282.95|280.05|282.89|279.99|14
1643952700000|2022-02-04 05:31:40|282.91|280.01|282.8|279.9|282.91|280.01|282.78|279.88|23
1643952710000|2022-02-04 05:31:50|282.77|279.87|282.68|279.78|282.77|279.87|282.59|279.69|28
1643952720000|2022-02-04 05:32:00|282.64|279.74|282.73|279.83|282.75|279.85|282.64|279.74|20
1643952730000|2022-02-04 05:32:10|282.67|279.77|282.65|279.75|282.74|279.84|282.65|279.75|18
1643952740000|2022-02-04 05:32:20|282.66|279.76|282.63|279.73|282.67|279.77|282.49|279.59|26
1643952750000|2022-02-04 05:32:30|282.66|279.76|282.63|279.73|282.66|279.76|282.56|279.66|19
1643952760000|2022-02-04 05:32:40|282.6|279.7|282.64|279.74|282.7|279.8|282.6|279.7|20
1643952770000|2022-02-04 05:32:50|282.66|279.76|282.95|280.05|283.09|280.19|282.66|279.76|29
1643952780000|2022-02-04 05:33:00|282.94|280.04|282.92|280.02|282.97|280.07|282.86|279.96|18
1643952790000|2022-02-04 05:33:10|282.89|279.99|282.96|280.06|283|280.1|282.89|279.99|14
1643952800000|2022-02-04 05:33:20|282.97|280.07|282.94|280.04|283.03|280.13|282.94|280.04|22
1643952810000|2022-02-04 05:33:30|282.95|280.05|283.02|280.12|283.04|280.14|282.93|280.03|18
1643952820000|2022-02-04 05:33:40|283.03|280.13|283.03|280.13|283.03|280.13|282.94|280.04|14
1643952830000|2022-02-04 05:33:50|282.99|280.09|283.09|280.19|283.14|280.24|282.99|280.09|22
1643952840000|2022-02-04 05:34:00|283.1|280.2|283.15|280.25|283.18|280.28|283.07|280.17|22
1643952850000|2022-02-04 05:34:10|283.16|280.26|283.28|280.38|283.43|280.53|283.12|280.22|22
1643952860000|2022-02-04 05:34:20|283.3|280.4|283.27|280.37|283.32|280.42|283.24|280.34|22
1643952870000|2022-02-04 05:34:30|283.26|280.36|283.15|280.25|283.28|280.38|283.12|280.22|21
1643952880000|2022-02-04 05:34:40|283.14|280.24|283.13|280.23|283.15|280.25|283.09|280.19|18
1643952890000|2022-02-04 05:34:50|283.12|280.22|282.7|279.8|283.12|280.22|282.66|279.76|28
1643952900000|2022-02-04 05:35:00|282.66|279.76|282.85|279.95|282.85|279.95|282.63|279.73|24
1643952910000|2022-02-04 05:35:10|282.86|279.96|282.84|279.94|282.86|279.96|282.78|279.88|26
1643952920000|2022-02-04 05:35:20|282.83|279.93|282.78|279.88|282.86|279.96|282.77|279.87|20
1643952930000|2022-02-04 05:35:30|282.73|279.83|282.77|279.87|282.81|279.91|282.73|279.83|16
1643952940000|2022-02-04 05:35:40|282.78|279.88|282.74|279.84|282.78|279.88|282.73|279.83|21
1643952950000|2022-02-04 05:35:50|282.75|279.85|282.75|279.85|282.79|279.89|282.74|279.84|18
1643952960000|2022-02-04 05:36:00|282.76|279.86|282.93|280.03|282.93|280.03|282.71|279.81|25
1643952970000|2022-02-04 05:36:10|282.92|280.02|282.95|280.05|282.95|280.05|282.9|280|18
1643952980000|2022-02-04 05:36:20|282.91|280.01|282.9|280|282.95|280.05|282.82|279.92|26
1643952990000|2022-02-04 05:36:30|282.89|279.99|282.55|279.65|282.9|280|282.55|279.65|31
1643953000000|2022-02-04 05:36:40|282.54|279.64|282.55|279.65|282.61|279.71|282.54|279.64|29
1643953010000|2022-02-04 05:36:50|282.59|279.69|282.69|279.79|282.72|279.82|282.59|279.69|28
1643953020000|2022-02-04 05:37:00|282.68|279.78|282.84|279.94|282.86|279.96|282.67|279.77|23
1643953030000|2022-02-04 05:37:10|282.85|279.95|282.81|279.91|282.86|279.96|282.78|279.88|20
1643953040000|2022-02-04 05:37:20|282.82|279.92|282.84|279.94|282.89|279.99|282.79|279.89|17
1643953050000|2022-02-04 05:37:30|282.85|279.95|282.94|280.04|282.94|280.04|282.78|279.88|23
1643953060000|2022-02-04 05:37:40|282.93|280.03|283.1|280.2|283.13|280.23|282.91|280.01|27
1643953070000|2022-02-04 05:37:50|283.09|280.19|283.06|280.16|283.17|280.27|283.05|280.15|24
1643953080000|2022-02-04 05:38:00|283.07|280.17|283.12|280.22|283.17|280.27|283.07|280.17|25
1643953090000|2022-02-04 05:38:10|283.1|280.2|283.12|280.22|283.16|280.26|283.08|280.18|21
1643953100000|2022-02-04 05:38:20|283.11|280.21|283.09|280.19|283.17|280.27|283.09|280.19|24
1643953110000|2022-02-04 05:38:30|283.11|280.21|283.08|280.18|283.12|280.22|283.03|280.13|23
1643953120000|2022-02-04 05:38:40|283.07|280.17|283.05|280.15|283.08|280.18|283.01|280.11|21
1643953130000|2022-02-04 05:38:50|283.03|280.13|282.98|280.08|283.05|280.15|282.98|280.08|14
1643953140000|2022-02-04 05:39:00|282.99|280.09|283.05|280.15|283.09|280.19|282.99|280.09|23
1643953150000|2022-02-04 05:39:10|283.04|280.14|283.13|280.23|283.16|280.26|283.02|280.12|21
1643953160000|2022-02-04 05:39:20|283.12|280.22|282.97|280.07|283.16|280.26|282.94|280.04|22
1643953170000|2022-02-04 05:39:30|282.98|280.08|283.02|280.12|283.02|280.12|282.93|280.03|19
1643953180000|2022-02-04 05:39:40|283.05|280.15|282.99|280.09|283.05|280.15|282.98|280.08|16
1643953190000|2022-02-04 05:39:50|282.98|280.08|282.99|280.09|283|280.1|282.97|280.07|13
1643953200000|2022-02-04 05:40:00|282.96|280.06|282.94|280.04|283.04|280.14|282.91|280.01|28
1643953210000|2022-02-04 05:40:10|282.92|280.02|282.82|279.92|282.92|280.02|282.82|279.92|21
1643953220000|2022-02-04 05:40:20|282.83|279.93|282.86|279.96|282.95|280.05|282.83|279.93|20
1643953230000|2022-02-04 05:40:30|282.84|279.94|282.81|279.91|282.88|279.98|282.79|279.89|21
1643953240000|2022-02-04 05:40:40|282.84|279.94|282.81|279.91|282.85|279.95|282.8|279.9|22
1643953250000|2022-02-04 05:40:50|282.8|279.9|282.81|279.91|282.84|279.94|282.76|279.86|19
1643953260000|2022-02-04 05:41:00|282.78|279.88|282.69|279.79|282.79|279.89|282.65|279.75|21
1643953270000|2022-02-04 05:41:10|282.67|279.77|282.84|279.94|282.84|279.94|282.67|279.77|17
1643953280000|2022-02-04 05:41:20|282.83|279.93|282.65|279.75|282.83|279.93|282.64|279.74|18
1643953290000|2022-02-04 05:41:30|282.68|279.78|282.6|279.7|282.69|279.79|282.6|279.7|19
1643953300000|2022-02-04 05:41:40|282.61|279.71|282.64|279.74|282.66|279.76|282.61|279.71|16
1643953310000|2022-02-04 05:41:50|282.65|279.75|282.82|279.92|282.85|279.95|282.63|279.73|26
1643953320000|2022-02-04 05:42:00|282.84|279.94|282.82|279.92|282.84|279.94|282.78|279.88|25
1643953330000|2022-02-04 05:42:10|282.81|279.91|283.03|280.13|283.06|280.16|282.78|279.88|25
1643953340000|2022-02-04 05:42:20|283.04|280.14|283.03|280.13|283.06|280.16|283.01|280.11|16
1643953350000|2022-02-04 05:42:30|283.02|280.12|282.9|280|283.04|280.14|282.88|279.98|23
1643953360000|2022-02-04 05:42:40|282.89|279.99|282.88|279.98|282.92|280.02|282.83|279.93|17
1643953370000|2022-02-04 05:42:50|282.87|279.97|282.83|279.93|282.9|280|282.81|279.91|16
1643953380000|2022-02-04 05:43:00|282.81|279.91|282.88|279.98|283|280.1|282.8|279.9|24
1643953390000|2022-02-04 05:43:10|282.89|279.99|282.92|280.02|282.95|280.05|282.88|279.98|25
1643953400000|2022-02-04 05:43:20|282.93|280.03|282.94|280.04|282.96|280.06|282.88|279.98|19
1643953410000|2022-02-04 05:43:30|282.93|280.03|282.87|279.97|282.94|280.04|282.86|279.96|15
1643953420000|2022-02-04 05:43:40|282.88|279.98|282.88|279.98|282.91|280.01|282.85|279.95|11
1643953430000|2022-02-04 05:43:50|282.87|279.97|282.88|279.98|282.9|280|282.84|279.94|22
1643953440000|2022-02-04 05:44:00|282.89|279.99|282.87|279.97|282.95|280.05|282.86|279.96|29
1643953450000|2022-02-04 05:44:10|282.86|279.96|282.9|280|282.92|280.02|282.86|279.96|14
1643953460000|2022-02-04 05:44:20|282.89|279.99|282.87|279.97|282.93|280.03|282.87|279.97|20
1643953470000|2022-02-04 05:44:30|282.88|279.98|282.86|279.96|282.9|280|282.84|279.94|21
1643953480000|2022-02-04 05:44:40|282.85|279.95|282.79|279.89|282.88|279.98|282.74|279.84|22
1643953490000|2022-02-04 05:44:50|282.8|279.9|282.81|279.91|282.82|279.92|282.79|279.89|14
1643953500000|2022-02-04 05:45:00|282.82|279.92|282.8|279.9|282.83|279.93|282.79|279.89|21
1643953510000|2022-02-04 05:45:10|282.81|279.91|282.93|280.03|283.02|280.12|282.79|279.89|31
1643953520000|2022-02-04 05:45:20|282.92|280.02|282.87|279.97|282.95|280.05|282.86|279.96|23
1643953530000|2022-02-04 05:45:30|282.88|279.98|282.87|279.97|282.91|280.01|282.85|279.95|21
1643953540000|2022-02-04 05:45:40|282.85|279.95|282.95|280.05|282.96|280.06|282.85|279.95|16
1643953550000|2022-02-04 05:45:50|282.96|280.06|282.93|280.03|282.96|280.06|282.9|280|15
1643953560000|2022-02-04 05:46:00|282.95|280.05|282.89|279.99|282.95|280.05|282.89|279.99|13
1643953570000|2022-02-04 05:46:10|282.92|280.02|283|280.1|283.04|280.14|282.91|280.01|18
1643953580000|2022-02-04 05:46:20|282.94|280.04|282.96|280.06|282.99|280.09|282.9|280|20
1643953590000|2022-02-04 05:46:30|283|280.1|283.21|280.31|283.22|280.32|282.96|280.06|26
1643953600000|2022-02-04 05:46:40|283.18|280.28|283.13|280.23|283.18|280.28|283.08|280.18|14
1643953610000|2022-02-04 05:46:50|283.14|280.24|283.14|280.24|283.15|280.25|283.06|280.16|23
1643953620000|2022-02-04 05:47:00|283.13|280.23|283.12|280.22|283.14|280.24|283.1|280.2|12
1643953630000|2022-02-04 05:47:10|283.1|280.2|283.04|280.14|283.11|280.21|282.98|280.08|23
1643953640000|2022-02-04 05:47:20|283.01|280.11|282.98|280.08|283.04|280.14|282.97|280.07|20
1643953650000|2022-02-04 05:47:30|282.99|280.09|282.98|280.08|283.01|280.11|282.97|280.07|14
1643953660000|2022-02-04 05:47:40|283|280.1|282.99|280.09|283.02|280.12|282.98|280.08|16
1643953670000|2022-02-04 05:47:50|282.98|280.08|282.89|279.99|282.98|280.08|282.86|279.96|22
1643953680000|2022-02-04 05:48:00|282.88|279.98|282.82|279.92|282.91|280.01|282.82|279.92|21
1643953690000|2022-02-04 05:48:10|282.81|279.91|282.81|279.91|282.84|279.94|282.76|279.86|16
1643953700000|2022-02-04 05:48:20|282.78|279.88|282.74|279.84|282.79|279.89|282.73|279.83|20
1643953710000|2022-02-04 05:48:30|282.72|279.82|282.68|279.78|282.73|279.83|282.67|279.77|20
1643953720000|2022-02-04 05:48:40|282.7|279.8|282.65|279.75|282.7|279.8|282.65|279.75|18
1643953730000|2022-02-04 05:48:50|282.64|279.74|282.6|279.7|282.65|279.75|282.57|279.67|19
1643953740000|2022-02-04 05:49:00|282.59|279.69|282.69|279.79|282.77|279.87|282.59|279.69|22
1643953750000|2022-02-04 05:49:10|282.74|279.84|282.68|279.78|282.74|279.84|282.67|279.77|14
1643953760000|2022-02-04 05:49:20|282.7|279.8|282.69|279.79|282.7|279.8|282.64|279.74|14
1643953770000|2022-02-04 05:49:30|282.7|279.8|282.67|279.77|282.71|279.81|282.66|279.76|13
1643953780000|2022-02-04 05:49:40|282.65|279.75|282.67|279.77|282.7|279.8|282.63|279.73|18
1643953790000|2022-02-04 05:49:50|282.64|279.74|282.69|279.79|282.82|279.92|282.64|279.74|23
1643953800000|2022-02-04 05:50:00|282.7|279.8|282.75|279.85|282.75|279.85|282.69|279.79|13
1643953810000|2022-02-04 05:50:10|282.76|279.86|282.8|279.9|282.81|279.91|282.73|279.83|16
1643953820000|2022-02-04 05:50:20|282.81|279.91|282.72|279.82|282.81|279.91|282.69|279.79|19
1643953830000|2022-02-04 05:50:30|282.71|279.81|282.66|279.76|282.72|279.82|282.64|279.74|21
1643953840000|2022-02-04 05:50:40|282.62|279.72|282.62|279.72|282.65|279.75|282.57|279.67|25
1643953850000|2022-02-04 05:50:50|282.61|279.71|282.62|279.72|282.63|279.73|282.57|279.67|14
1643953860000|2022-02-04 05:51:00|282.61|279.71|282.58|279.68|282.61|279.71|282.57|279.67|17
1643953870000|2022-02-04 05:51:10|282.57|279.67|282.47|279.57|282.57|279.67|282.47|279.57|17
1643953880000|2022-02-04 05:51:20|282.46|279.56|282.56|279.66|282.56|279.66|282.44|279.54|20
1643953890000|2022-02-04 05:51:30|282.58|279.68|282.48|279.58|282.58|279.68|282.47|279.57|19
1643953900000|2022-02-04 05:51:40|282.46|279.56|282.51|279.61|282.53|279.63|282.46|279.56|20
1643953910000|2022-02-04 05:51:50|282.5|279.6|282.51|279.61|282.51|279.61|282.48|279.58|22
1643953920000|2022-02-04 05:52:00|282.52|279.62|282.52|279.62|282.52|279.62|282.45|279.55|16
1643953930000|2022-02-04 05:52:10|282.51|279.61|282.48|279.58|282.52|279.62|282.46|279.56|15
1643953940000|2022-02-04 05:52:20|282.45|279.55|282.47|279.57|282.5|279.6|282.45|279.55|21
1643953950000|2022-02-04 05:52:30|282.48|279.58|282.44|279.54|282.49|279.59|282.44|279.54|14
1643953960000|2022-02-04 05:52:40|282.45|279.55|282.38|279.48|282.47|279.57|282.38|279.48|22
1643953970000|2022-02-04 05:52:50|282.34|279.44|282.38|279.48|282.42|279.52|282.32|279.42|26
1643953980000|2022-02-04 05:53:00|282.41|279.51|282.22|279.32|282.42|279.52|282.21|279.31|27
1643953990000|2022-02-04 05:53:10|282.19|279.29|282.08|279.18|282.23|279.33|282.08|279.18|26
1643954000000|2022-02-04 05:53:20|282.1|279.2|282.17|279.27|282.17|279.27|282.04|279.14|20
1643954010000|2022-02-04 05:53:30|282.14|279.24|282.2|279.3|282.2|279.3|282.13|279.23|24
1643954020000|2022-02-04 05:53:40|282.18|279.28|282.26|279.36|282.27|279.37|282.18|279.28|20
1643954030000|2022-02-04 05:53:50|282.27|279.37|282.23|279.33|282.28|279.38|282.23|279.33|17
1643954040000|2022-02-04 05:54:00|282.24|279.34|282.27|279.37|282.28|279.38|282.24|279.34|20
1643954050000|2022-02-04 05:54:10|282.28|279.38|282.28|279.38|282.28|279.38|282.28|279.38|1
1643954060000|2022-02-04 05:54:20|282.27|279.37|282.25|279.35|282.29|279.39|282.25|279.35|19
1643954070000|2022-02-04 05:54:30|282.26|279.36|282.41|279.51|282.44|279.54|282.26|279.36|21
1643954080000|2022-02-04 05:54:40|282.42|279.52|282.46|279.56|282.46|279.56|282.4|279.5|16
1643954090000|2022-02-04 05:54:50|282.44|279.54|282.42|279.52|282.44|279.54|282.41|279.51|13
1643954100000|2022-02-04 05:55:00|282.4|279.5|282.46|279.56|282.46|279.56|282.4|279.5|18
1643954110000|2022-02-04 05:55:10|282.43|279.53|282.43|279.53|282.44|279.54|282.41|279.51|13
1643954120000|2022-02-04 05:55:20|282.44|279.54|282.43|279.53|282.44|279.54|282.41|279.51|14
1643954130000|2022-02-04 05:55:30|282.42|279.52|282.58|279.68|282.58|279.68|282.41|279.51|17
1643954140000|2022-02-04 05:55:40|282.6|279.7|282.56|279.66|282.63|279.73|282.54|279.64|20
1643954150000|2022-02-04 05:55:50|282.58|279.68|282.47|279.57|282.58|279.68|282.47|279.57|19
1643954160000|2022-02-04 05:56:00|282.49|279.59|282.57|279.67|282.59|279.69|282.45|279.55|25
1643954170000|2022-02-04 05:56:10|282.59|279.69|282.45|279.55|282.59|279.69|282.45|279.55|15
1643954180000|2022-02-04 05:56:20|282.46|279.56|282.46|279.56|282.47|279.57|282.43|279.53|15
1643954190000|2022-02-04 05:56:30|282.47|279.57|282.47|279.57|282.48|279.58|282.44|279.54|15
1643954200000|2022-02-04 05:56:40|282.44|279.54|282.39|279.49|282.48|279.58|282.39|279.49|19
1643954210000|2022-02-04 05:56:50|282.38|279.48|282.34|279.44|282.38|279.48|282.32|279.42|16
1643954220000|2022-02-04 05:57:00|282.33|279.43|282.3|279.4|282.36|279.46|282.3|279.4|19
1643954230000|2022-02-04 05:57:10|282.31|279.41|282.25|279.35|282.33|279.43|282.23|279.33|16
1643954240000|2022-02-04 05:57:20|282.29|279.39|282.26|279.36|282.3|279.4|282.24|279.34|15
1643954250000|2022-02-04 05:57:30|282.25|279.35|282.3|279.4|282.31|279.41|282.22|279.32|17
1643954260000|2022-02-04 05:57:40|282.28|279.38|282.25|279.35|282.28|279.38|282.22|279.32|22
1643954270000|2022-02-04 05:57:50|282.24|279.34|282.24|279.34|282.26|279.36|282.22|279.32|15
1643954280000|2022-02-04 05:58:00|282.26|279.36|282.31|279.41|282.31|279.41|282.24|279.34|22
1643954290000|2022-02-04 05:58:10|282.3|279.4|282.33|279.43|282.34|279.44|282.3|279.4|17
1643954300000|2022-02-04 05:58:20|282.31|279.41|282.3|279.4|282.32|279.42|282.24|279.34|15
1643954310000|2022-02-04 05:58:30|282.31|279.41|282.31|279.41|282.31|279.41|282.28|279.38|14
1643954320000|2022-02-04 05:58:40|282.32|279.42|282.38|279.48|282.39|279.49|282.29|279.39|18
1643954330000|2022-02-04 05:58:50|282.39|279.49|282.4|279.5|282.41|279.51|282.36|279.46|18
1643954340000|2022-02-04 05:59:00|282.42|279.52|282.42|279.52|282.42|279.52|282.38|279.48|10
1643954350000|2022-02-04 05:59:10|282.43|279.53|282.4|279.5|282.43|279.53|282.38|279.48|7
1643954360000|2022-02-04 05:59:20|282.38|279.48|282.41|279.51|282.42|279.52|282.38|279.48|12
1643954370000|2022-02-04 05:59:30|282.39|279.49|282.41|279.51|282.41|279.51|282.35|279.45|10
1643954380000|2022-02-04 05:59:40|282.4|279.5|282.37|279.47|282.4|279.5|282.36|279.46|15
1643954390000|2022-02-04 05:59:50|282.38|279.48|282.42|279.52|282.42|279.52|282.38|279.48|20
1643954400000|2022-02-04 06:00:00|282.43|279.53|282.54|279.64|282.54|279.64|282.42|279.52|21
1643954410000|2022-02-04 06:00:10|282.55|279.65|282.53|279.63|282.56|279.66|282.51|279.61|20
1643954420000|2022-02-04 06:00:20|282.52|279.62|282.73|279.83|282.73|279.83|282.5|279.6|18
1643954430000|2022-02-04 06:00:30|282.75|279.85|283.13|280.23|283.15|280.25|282.75|279.85|27
1643954440000|2022-02-04 06:00:40|283.14|280.24|283.25|280.35|283.25|280.35|283.14|280.24|18
1643954450000|2022-02-04 06:00:50|283.23|280.33|283.11|280.21|283.25|280.35|283.11|280.21|14
1643954460000|2022-02-04 06:01:00|283.1|280.2|283.03|280.13|283.22|280.32|283.03|280.13|17
1643954470000|2022-02-04 06:01:10|283|280.1|282.98|280.08|283.02|280.12|282.92|280.02|20
1643954480000|2022-02-04 06:01:20|283|280.1|283.13|280.23|283.14|280.24|283|280.1|16
1643954490000|2022-02-04 06:01:30|283.07|280.17|283.08|280.18|283.12|280.22|283.02|280.12|23
1643954500000|2022-02-04 06:01:40|283.17|280.27|283.16|280.26|283.21|280.31|283.09|280.19|27
1643954510000|2022-02-04 06:01:50|283.15|280.25|283.12|280.22|283.2|280.3|283.11|280.21|25
1643954520000|2022-02-04 06:02:00|283.16|280.26|283.19|280.29|283.27|280.37|283.11|280.21|21
1643954530000|2022-02-04 06:02:10|283.21|280.31|283.22|280.32|283.25|280.35|283.14|280.24|17
1643954540000|2022-02-04 06:02:20|283.24|280.34|283.19|280.29|283.24|280.34|283.12|280.22|20
1643954550000|2022-02-04 06:02:30|283.2|280.3|283.13|280.23|283.21|280.31|283.1|280.2|16
1643954560000|2022-02-04 06:02:40|283.14|280.24|283.11|280.21|283.17|280.27|283.08|280.18|18
1643954570000|2022-02-04 06:02:50|283.08|280.18|283.41|280.51|283.51|280.61|283.08|280.18|30
1643954580000|2022-02-04 06:03:00|283.4|280.5|283.53|280.63|283.56|280.66|283.4|280.5|18
1643954590000|2022-02-04 06:03:10|283.51|280.61|283.6|280.7|283.6|280.7|283.51|280.61|22
1643954600000|2022-02-04 06:03:20|283.59|280.69|283.59|280.69|283.62|280.72|283.55|280.65|24
1643954610000|2022-02-04 06:03:30|283.6|280.7|283.47|280.57|283.6|280.7|283.39|280.49|23
1643954620000|2022-02-04 06:03:40|283.43|280.53|283.46|280.56|283.47|280.57|283.42|280.52|22
1643954630000|2022-02-04 06:03:50|283.47|280.57|283.38|280.48|283.47|280.57|283.36|280.46|21
1643954640000|2022-02-04 06:04:00|283.37|280.47|283.41|280.51|283.46|280.56|283.37|280.47|17
1643954650000|2022-02-04 06:04:10|283.4|280.5|283.41|280.51|283.41|280.51|283.35|280.45|23
1643954660000|2022-02-04 06:04:20|283.39|280.49|283.32|280.42|283.42|280.52|283.32|280.42|17
1643954670000|2022-02-04 06:04:30|283.3|280.4|283.29|280.39|283.34|280.44|283.29|280.39|21
1643954680000|2022-02-04 06:04:40|283.32|280.42|283.32|280.42|283.32|280.42|283.27|280.37|16
1643954690000|2022-02-04 06:04:50|283.33|280.43|283.28|280.38|283.34|280.44|283.25|280.35|23
1643954700000|2022-02-04 06:05:00|283.29|280.39|283.28|280.38|283.33|280.43|283.26|280.36|13
1643954710000|2022-02-04 06:05:10|283.31|280.41|283.31|280.41|283.33|280.43|283.27|280.37|14
1643954720000|2022-02-04 06:05:20|283.3|280.4|283.29|280.39|283.31|280.41|283.22|280.32|20
1643954730000|2022-02-04 06:05:30|283.23|280.33|283.25|280.35|283.3|280.4|283.23|280.33|16
1643954740000|2022-02-04 06:05:40|283.23|280.33|283.29|280.39|283.29|280.39|283.22|280.32|14
1643954750000|2022-02-04 06:05:50|283.28|280.38|283.28|280.38|283.29|280.39|283.22|280.32|16
1643954760000|2022-02-04 06:06:00|283.26|280.36|283.44|280.54|283.57|280.67|283.24|280.34|26
1643954770000|2022-02-04 06:06:10|283.46|280.56|283.62|280.72|283.62|280.72|283.37|280.47|25
1643954780000|2022-02-04 06:06:20|283.52|280.62|283.74|280.84|283.74|280.84|283.5|280.6|29
1643954790000|2022-02-04 06:06:30|283.73|280.83|283.68|280.78|283.73|280.83|283.53|280.63|26
1643954800000|2022-02-04 06:06:40|283.74|280.84|283.6|280.7|283.75|280.85|283.58|280.68|25
1643954810000|2022-02-04 06:06:50|283.59|280.69|283.54|280.64|283.62|280.72|283.53|280.63|22
1643954820000|2022-02-04 06:07:00|283.55|280.65|283.52|280.62|283.57|280.67|283.51|280.61|18
1643954830000|2022-02-04 06:07:10|283.51|280.61|283.66|280.76|283.67|280.77|283.51|280.61|23
1643954840000|2022-02-04 06:07:20|283.65|280.75|283.94|281.04|284|281.1|283.62|280.72|30
1643954850000|2022-02-04 06:07:30|283.95|281.05|283.98|281.08|284.07|281.17|283.93|281.03|25
1643954860000|2022-02-04 06:07:40|283.95|281.05|283.89|280.99|283.95|281.05|283.84|280.94|27
1643954870000|2022-02-04 06:07:50|283.9|281|283.85|280.95|283.97|281.07|283.84|280.94|30
1643954880000|2022-02-04 06:08:00|283.84|280.94|283.9|281|283.95|281.05|283.84|280.94|23
1643954890000|2022-02-04 06:08:10|283.89|280.99|284.16|281.26|284.26|281.36|283.87|280.97|28
1643954900000|2022-02-04 06:08:20|284.25|281.35|284.11|281.21|284.25|281.35|284.11|281.21|29
1643954910000|2022-02-04 06:08:30|284.1|281.2|284.03|281.13|284.13|281.23|284.03|281.13|20
1643954920000|2022-02-04 06:08:40|284.05|281.15|284.03|281.13|284.08|281.18|283.97|281.07|29
1643954930000|2022-02-04 06:08:50|284.01|281.11|284.03|281.13|284.06|281.16|284.01|281.11|16
1643954940000|2022-02-04 06:09:00|284.01|281.11|284.01|281.11|284.03|281.13|283.92|281.02|19
1643954950000|2022-02-04 06:09:10|284.02|281.12|284.22|281.32|284.3|281.4|284.02|281.12|27
1643954960000|2022-02-04 06:09:20|284.27|281.37|284.31|281.41|284.35|281.45|284.2|281.3|29
1643954970000|2022-02-04 06:09:30|284.33|281.43|284.26|281.36|284.33|281.43|284.26|281.36|22
1643954980000|2022-02-04 06:09:40|284.25|281.35|284.39|281.49|284.45|281.55|284.17|281.27|30
1643954990000|2022-02-04 06:09:50|284.42|281.52|284.19|281.29|284.43|281.53|284.15|281.25|32
1643955000000|2022-02-04 06:10:00|284.15|281.25|283.9|281|284.17|281.27|283.9|281|27
1643955010000|2022-02-04 06:10:10|283.93|281.03|283.98|281.08|284.04|281.14|283.91|281.01|27
1643955020000|2022-02-04 06:10:20|283.96|281.06|283.94|281.04|283.99|281.09|283.88|280.98|16
1643955030000|2022-02-04 06:10:30|283.93|281.03|283.79|280.89|283.93|281.03|283.78|280.88|21
1643955040000|2022-02-04 06:10:40|283.83|280.93|283.76|280.86|283.87|280.97|283.72|280.82|24
1643955050000|2022-02-04 06:10:50|283.77|280.87|283.74|280.84|283.77|280.87|283.74|280.84|17
1643955060000|2022-02-04 06:11:00|283.76|280.86|283.86|280.96|283.97|281.07|283.75|280.85|22
1643955070000|2022-02-04 06:11:10|283.82|280.92|283.87|280.97|283.92|281.02|283.81|280.91|22
1643955080000|2022-02-04 06:11:20|283.86|280.96|283.76|280.86|283.86|280.96|283.76|280.86|23
1643955090000|2022-02-04 06:11:30|283.79|280.89|283.77|280.87|283.79|280.89|283.63|280.73|23
1643955100000|2022-02-04 06:11:40|283.78|280.88|283.8|280.9|283.86|280.96|283.74|280.84|22
1643955110000|2022-02-04 06:11:50|283.82|280.92|283.73|280.83|283.82|280.92|283.71|280.81|22
1643955120000|2022-02-04 06:12:00|283.74|280.84|283.66|280.76|283.74|280.84|283.63|280.73|24
1643955130000|2022-02-04 06:12:10|283.72|280.82|283.69|280.79|283.72|280.82|283.62|280.72|20
1643955140000|2022-02-04 06:12:20|283.67|280.77|283.65|280.75|283.71|280.81|283.62|280.72|25
1643955150000|2022-02-04 06:12:30|283.62|280.72|283.68|280.78|283.69|280.79|283.62|280.72|15
1643955160000|2022-02-04 06:12:40|283.69|280.79|283.91|281.01|283.98|281.08|283.64|280.74|26
1643955170000|2022-02-04 06:12:50|283.9|281|283.86|280.96|284.02|281.12|283.81|280.91|23
1643955180000|2022-02-04 06:13:00|283.87|280.97|283.95|281.05|283.95|281.05|283.83|280.93|19
1643955190000|2022-02-04 06:13:10|283.96|281.06|283.92|281.02|283.99|281.09|283.92|281.02|23
1643955200000|2022-02-04 06:13:20|283.93|281.03|284.04|281.14|284.04|281.14|283.9|281|20
1643955210000|2022-02-04 06:13:30|284.05|281.15|283.99|281.09|284.08|281.18|283.94|281.04|30
1643955220000|2022-02-04 06:13:40|283.98|281.08|283.82|280.92|284.01|281.11|283.79|280.89|26
1643955230000|2022-02-04 06:13:50|283.81|280.91|283.83|280.93|283.87|280.97|283.8|280.9|14
1643955240000|2022-02-04 06:14:00|283.85|280.95|283.82|280.92|283.87|280.97|283.79|280.89|21
1643955250000|2022-02-04 06:14:10|283.8|280.9|283.74|280.84|283.81|280.91|283.7|280.8|31
1643955260000|2022-02-04 06:14:20|283.72|280.82|283.67|280.77|283.75|280.85|283.64|280.74|22
1643955270000|2022-02-04 06:14:30|283.68|280.78|283.67|280.77|283.68|280.78|283.59|280.69|24
1643955280000|2022-02-04 06:14:40|283.69|280.79|283.72|280.82|283.78|280.88|283.65|280.75|16
1643955290000|2022-02-04 06:14:50|283.73|280.83|283.75|280.85|283.77|280.87|283.69|280.79|12
1643955300000|2022-02-04 06:15:00|283.73|280.83|283.86|280.96|283.86|280.96|283.71|280.81|21
1643955310000|2022-02-04 06:15:10|283.85|280.95|283.78|280.88|283.93|281.03|283.76|280.86|31
1643955320000|2022-02-04 06:15:20|283.77|280.87|283.83|280.93|283.89|280.99|283.72|280.82|27
1643955330000|2022-02-04 06:15:30|283.84|280.94|283.86|280.96|283.91|281.01|283.8|280.9|24
1643955340000|2022-02-04 06:15:40|283.87|280.97|283.86|280.96|283.93|281.03|283.85|280.95|22
1643955350000|2022-02-04 06:15:50|283.85|280.95|283.81|280.91|283.87|280.97|283.75|280.85|29
1643955360000|2022-02-04 06:16:00|283.82|280.92|283.78|280.88|283.82|280.92|283.76|280.86|18
1643955370000|2022-02-04 06:16:10|283.77|280.87|283.78|280.88|283.78|280.88|283.73|280.83|15
1643955380000|2022-02-04 06:16:20|283.79|280.89|283.76|280.86|283.79|280.89|283.73|280.83|16
1643955390000|2022-02-04 06:16:30|283.74|280.84|283.69|280.79|283.76|280.86|283.68|280.78|20
1643955400000|2022-02-04 06:16:40|283.68|280.78|283.81|280.91|283.86|280.96|283.68|280.78|19
1643955410000|2022-02-04 06:16:50|283.82|280.92|283.84|280.94|283.86|280.96|283.79|280.89|23
1643955420000|2022-02-04 06:17:00|283.85|280.95|283.83|280.93|283.86|280.96|283.78|280.88|23
1643955430000|2022-02-04 06:17:10|283.82|280.92|283.8|280.9|283.84|280.94|283.79|280.89|23
1643955440000|2022-02-04 06:17:20|283.82|280.92|283.99|281.09|283.99|281.09|283.8|280.9|21
1643955450000|2022-02-04 06:17:30|284.05|281.15|283.99|281.09|284.06|281.16|283.9|281|21
1643955460000|2022-02-04 06:17:40|283.97|281.07|283.98|281.08|284|281.1|283.93|281.03|14
1643955470000|2022-02-04 06:17:50|283.96|281.06|284.03|281.13|284.05|281.15|283.96|281.06|21
1643955480000|2022-02-04 06:18:00|284.02|281.12|284.16|281.26|284.16|281.26|283.97|281.07|22
1643955490000|2022-02-04 06:18:10|284.17|281.27|284.16|281.26|284.18|281.28|284.1|281.2|21
1643955500000|2022-02-04 06:18:20|284.15|281.25|284.25|281.35|284.25|281.35|284.08|281.18|19
1643955510000|2022-02-04 06:18:30|284.2|281.3|284.22|281.32|284.36|281.46|284.16|281.26|21
1643955520000|2022-02-04 06:18:40|284.2|281.3|284.13|281.23|284.21|281.31|284.11|281.21|21
1643955530000|2022-02-04 06:18:50|284.14|281.24|284.17|281.27|284.19|281.29|284.09|281.19|28
1643955540000|2022-02-04 06:19:00|284.19|281.29|284.15|281.25|284.19|281.29|284.1|281.2|26
1643955550000|2022-02-04 06:19:10|284.16|281.26|284.13|281.23|284.18|281.28|284.11|281.21|18
1643955560000|2022-02-04 06:19:20|284.16|281.26|284.17|281.27|284.21|281.31|284.15|281.25|23
1643955570000|2022-02-04 06:19:30|284.13|281.23|284.31|281.41|284.34|281.44|284.13|281.23|25
1643955580000|2022-02-04 06:19:40|284.29|281.39|284.32|281.42|284.36|281.46|284.29|281.39|19
1643955590000|2022-02-04 06:19:50|284.34|281.44|284.32|281.42|284.38|281.48|284.32|281.42|17
1643955600000|2022-02-04 06:20:00|284.35|281.45|284.44|281.54|284.44|281.54|284.26|281.36|24
1643955610000|2022-02-04 06:20:10|284.5|281.6|284.41|281.51|284.52|281.62|284.36|281.46|26
1643955620000|2022-02-04 06:20:20|284.42|281.52|284.44|281.54|284.48|281.58|284.38|281.48|26
1643955630000|2022-02-04 06:20:30|284.46|281.56|284.82|281.92|284.87|281.97|284.46|281.56|29
1643955640000|2022-02-04 06:20:40|284.87|281.97|284.77|281.87|284.87|281.97|284.71|281.81|27
1643955650000|2022-02-04 06:20:50|284.75|281.85|284.97|282.07|284.97|282.07|284.69|281.79|29
1643955660000|2022-02-04 06:21:00|285|282.1|285.03|282.13|285.07|282.17|284.91|282.01|27
1643955670000|2022-02-04 06:21:10|285.02|282.12|285.01|282.11|285.05|282.15|284.92|282.02|13
1643955680000|2022-02-04 06:21:20|285.05|282.15|285.02|282.12|285.12|282.22|284.97|282.07|30
1643955690000|2022-02-04 06:21:30|285.03|282.13|285.01|282.11|285.08|282.18|284.94|282.04|26
1643955700000|2022-02-04 06:21:40|285.03|282.13|285.01|282.11|285.07|282.17|284.98|282.08|25
1643955710000|2022-02-04 06:21:50|285.02|282.12|284.9|282|285.02|282.12|284.9|282|24
1643955720000|2022-02-04 06:22:00|284.91|282.01|284.91|282.01|284.94|282.04|284.9|282|20
1643955730000|2022-02-04 06:22:10|284.92|282.02|284.92|282.02|284.99|282.09|284.89|281.99|27
1643955740000|2022-02-04 06:22:20|284.94|282.04|284.85|281.95|284.94|282.04|284.83|281.93|29
1643955750000|2022-02-04 06:22:30|284.86|281.96|284.74|281.84|284.89|281.99|284.73|281.83|25
1643955760000|2022-02-04 06:22:40|284.75|281.85|284.77|281.87|284.81|281.91|284.73|281.83|12
1643955770000|2022-02-04 06:22:50|284.76|281.86|284.78|281.88|284.79|281.89|284.74|281.84|19
1643955780000|2022-02-04 06:23:00|284.77|281.87|284.76|281.86|284.79|281.89|284.74|281.84|21
1643955790000|2022-02-04 06:23:10|284.79|281.89|284.79|281.89|284.83|281.93|284.74|281.84|23
1643955800000|2022-02-04 06:23:20|284.8|281.9|284.82|281.92|284.83|281.93|284.77|281.87|22
1643955810000|2022-02-04 06:23:30|284.79|281.89|284.74|281.84|284.79|281.89|284.73|281.83|26
1643955820000|2022-02-04 06:23:40|284.75|281.85|284.73|281.83|284.78|281.88|284.72|281.82|28
1643955830000|2022-02-04 06:23:50|284.75|281.85|284.77|281.87|284.79|281.89|284.73|281.83|13
1643955840000|2022-02-04 06:24:00|284.76|281.86|284.77|281.87|284.79|281.89|284.73|281.83|13
1643955850000|2022-02-04 06:24:10|284.76|281.86|284.69|281.79|284.79|281.89|284.69|281.79|20
1643955860000|2022-02-04 06:24:20|284.68|281.78|284.63|281.73|284.72|281.82|284.61|281.71|19
1643955870000|2022-02-04 06:24:30|284.6|281.7|284.66|281.76|284.66|281.76|284.45|281.55|26
1643955880000|2022-02-04 06:24:40|284.67|281.77|284.71|281.81|284.71|281.81|284.6|281.7|24
1643955890000|2022-02-04 06:24:50|284.72|281.82|284.7|281.8|284.76|281.86|284.66|281.76|24
1643955900000|2022-02-04 06:25:00|284.66|281.76|284.71|281.81|284.72|281.82|284.66|281.76|15
1643955910000|2022-02-04 06:25:10|284.72|281.82|284.99|282.09|284.99|282.09|284.7|281.8|24
1643955920000|2022-02-04 06:25:20|285.01|282.11|284.94|282.04|285.01|282.11|284.9|282|18
1643955930000|2022-02-04 06:25:30|284.92|282.02|284.97|282.07|284.97|282.07|284.9|282|24
1643955940000|2022-02-04 06:25:40|284.96|282.06|284.93|282.03|284.97|282.07|284.88|281.98|15
1643955950000|2022-02-04 06:25:50|284.91|282.01|284.94|282.04|284.95|282.05|284.9|282|11
1643955960000|2022-02-04 06:26:00|284.93|282.03|284.92|282.02|284.95|282.05|284.9|282|22
1643955970000|2022-02-04 06:26:10|284.93|282.03|285.2|282.3|285.2|282.3|284.89|281.99|26
1643955980000|2022-02-04 06:26:20|285.16|282.26|285.08|282.18|285.22|282.32|285.06|282.16|29
1643955990000|2022-02-04 06:26:30|285.1|282.2|285.1|282.2|285.15|282.25|285.07|282.17|21
1643956000000|2022-02-04 06:26:40|285.12|282.22|285.02|282.12|285.13|282.23|285.02|282.12|22
1643956010000|2022-02-04 06:26:50|285.03|282.13|285.03|282.13|285.1|282.2|284.98|282.08|24
1643956020000|2022-02-04 06:27:00|285.04|282.14|285.06|282.16|285.07|282.17|285.03|282.13|17
1643956030000|2022-02-04 06:27:10|285.07|282.17|285.06|282.16|285.08|282.18|285.02|282.12|16
1643956040000|2022-02-04 06:27:20|285.07|282.17|284.99|282.09|285.07|282.17|284.98|282.08|19
1643956050000|2022-02-04 06:27:30|285.04|282.14|285.13|282.23|285.16|282.26|284.99|282.09|25
1643956060000|2022-02-04 06:27:40|285.16|282.26|285.1|282.2|285.19|282.29|285.06|282.16|22
1643956070000|2022-02-04 06:27:50|285.08|282.18|285.06|282.16|285.08|282.18|285.04|282.14|16
1643956080000|2022-02-04 06:28:00|285.04|282.14|285.05|282.15|285.08|282.18|285.04|282.14|11
1643956090000|2022-02-04 06:28:10|285.03|282.13|285.02|282.12|285.06|282.16|285|282.1|22
1643956100000|2022-02-04 06:28:20|285.05|282.15|285.06|282.16|285.08|282.18|285|282.1|21
1643956110000|2022-02-04 06:28:30|285.07|282.17|285.23|282.33|285.3|282.4|285.07|282.17|29
1643956120000|2022-02-04 06:28:40|285.22|282.32|285.2|282.3|285.23|282.33|285.16|282.26|16
1643956130000|2022-02-04 06:28:50|285.21|282.31|285.18|282.28|285.21|282.31|285.17|282.27|12
1643956140000|2022-02-04 06:29:00|285.19|282.29|285.17|282.27|285.19|282.29|285.17|282.27|8
1643956150000|2022-02-04 06:29:10|285.18|282.28|285.15|282.25|285.19|282.29|285.14|282.24|14
1643956160000|2022-02-04 06:29:20|285.16|282.26|285.2|282.3|285.27|282.37|285.14|282.24|16
1643956170000|2022-02-04 06:29:30|285.21|282.31|285.35|282.45|285.36|282.46|285.2|282.3|21
1643956180000|2022-02-04 06:29:40|285.34|282.44|285.42|282.52|285.43|282.53|285.34|282.44|16
1643956190000|2022-02-04 06:29:50|285.45|282.55|285.4|282.5|285.51|282.61|285.33|282.43|28
1643956200000|2022-02-04 06:30:00|285.41|282.51|285.58|282.68|285.6|282.7|285.37|282.47|31
1643956210000|2022-02-04 06:30:10|285.59|282.69|285.52|282.62|285.59|282.69|285.5|282.6|32
1643956220000|2022-02-04 06:30:20|285.5|282.6|285.62|282.72|285.62|282.72|285.5|282.6|28
1643956230000|2022-02-04 06:30:30|285.56|282.66|285.64|282.74|285.72|282.82|285.56|282.66|26
1643956240000|2022-02-04 06:30:40|285.59|282.69|285.73|282.83|285.76|282.86|285.56|282.66|28
1643956250000|2022-02-04 06:30:50|285.72|282.82|285.7|282.8|285.74|282.84|285.67|282.77|17
1643956260000|2022-02-04 06:31:00|285.72|282.82|285.71|282.81|285.74|282.84|285.7|282.8|12
1643956270000|2022-02-04 06:31:10|285.75|282.85|285.66|282.76|285.75|282.85|285.64|282.74|24
1643956280000|2022-02-04 06:31:20|285.64|282.74|285.63|282.73|285.65|282.75|285.59|282.69|25
1643956290000|2022-02-04 06:31:30|285.64|282.74|285.63|282.73|285.66|282.76|285.59|282.69|18
1643956300000|2022-02-04 06:31:40|285.61|282.71|285.63|282.73|285.64|282.74|285.61|282.71|12
1643956310000|2022-02-04 06:31:50|285.64|282.74|285.63|282.73|285.64|282.74|285.58|282.68|14
1643956320000|2022-02-04 06:32:00|285.61|282.71|285.56|282.66|285.64|282.74|285.52|282.62|21
1643956330000|2022-02-04 06:32:10|285.53|282.63|285.47|282.57|285.56|282.66|285.47|282.57|24
1643956340000|2022-02-04 06:32:20|285.48|282.58|285.48|282.58|285.53|282.63|285.47|282.57|25
1643956350000|2022-02-04 06:32:30|285.52|282.62|285.56|282.66|285.59|282.69|285.46|282.56|22
1643956360000|2022-02-04 06:32:40|285.51|282.61|285.5|282.6|285.54|282.64|285.47|282.57|30
1643956370000|2022-02-04 06:32:50|285.46|282.56|285.5|282.6|285.55|282.65|285.46|282.56|23
1643956380000|2022-02-04 06:33:00|285.49|282.59|285.44|282.54|285.5|282.6|285.43|282.53|16
1643956390000|2022-02-04 06:33:10|285.45|282.55|285.45|282.55|285.45|282.55|285.4|282.5|13
1643956400000|2022-02-04 06:33:20|285.44|282.54|285.42|282.52|285.48|282.58|285.42|282.52|25
1643956410000|2022-02-04 06:33:30|285.41|282.51|285.38|282.48|285.45|282.55|285.36|282.46|19
1643956420000|2022-02-04 06:33:40|285.37|282.47|285.39|282.49|285.44|282.54|285.33|282.43|22
1643956430000|2022-02-04 06:33:50|285.38|282.48|285.3|282.4|285.39|282.49|285.3|282.4|25
1643956440000|2022-02-04 06:34:00|285.29|282.39|285.33|282.43|285.36|282.46|285.29|282.39|22
1643956450000|2022-02-04 06:34:10|285.31|282.41|285.29|282.39|285.34|282.44|285.29|282.39|24
1643956460000|2022-02-04 06:34:20|285.28|282.38|285.39|282.49|285.39|282.49|285.22|282.32|21
1643956470000|2022-02-04 06:34:30|285.4|282.5|285.37|282.47|285.41|282.51|285.33|282.43|26
1643956480000|2022-02-04 06:34:40|285.33|282.43|285.41|282.51|285.41|282.51|285.33|282.43|33
1643956490000|2022-02-04 06:34:50|285.4|282.5|285.45|282.55|285.45|282.55|285.37|282.47|20
1643956500000|2022-02-04 06:35:00|285.44|282.54|285.31|282.41|285.46|282.56|285.29|282.39|25
1643956510000|2022-02-04 06:35:10|285.3|282.4|285.3|282.4|285.32|282.42|285.27|282.37|21
1643956520000|2022-02-04 06:35:20|285.31|282.41|285.27|282.37|285.34|282.44|285.26|282.36|14
1643956530000|2022-02-04 06:35:30|285.26|282.36|285.29|282.39|285.34|282.44|285.26|282.36|19
1643956540000|2022-02-04 06:35:40|285.3|282.4|285.31|282.41|285.35|282.45|285.27|282.37|22
1643956550000|2022-02-04 06:35:50|285.3|282.4|285.28|282.38|285.33|282.43|285.28|282.38|16
1643956560000|2022-02-04 06:36:00|285.29|282.39|285.35|282.45|285.35|282.45|285.28|282.38|13
1643956570000|2022-02-04 06:36:10|285.31|282.41|285.39|282.49|285.4|282.5|285.29|282.39|24
1643956580000|2022-02-04 06:36:20|285.4|282.5|285.42|282.52|285.45|282.55|285.35|282.45|20
1643956590000|2022-02-04 06:36:30|285.45|282.55|285.45|282.55|285.48|282.58|285.43|282.53|26
1643956600000|2022-02-04 06:36:40|285.44|282.54|285.45|282.55|285.47|282.57|285.38|282.48|27
1643956610000|2022-02-04 06:36:50|285.43|282.53|285.47|282.57|285.52|282.62|285.38|282.48|25
1643956620000|2022-02-04 06:37:00|285.49|282.59|285.46|282.56|285.49|282.59|285.42|282.52|23
1643956630000|2022-02-04 06:37:10|285.44|282.54|285.41|282.51|285.46|282.56|285.4|282.5|22
1643956640000|2022-02-04 06:37:20|285.39|282.49|285.41|282.51|285.44|282.54|285.39|282.49|12
1643956650000|2022-02-04 06:37:30|285.4|282.5|285.35|282.45|285.4|282.5|285.34|282.44|20
1643956660000|2022-02-04 06:37:40|285.36|282.46|285.29|282.39|285.36|282.46|285.29|282.39|18
1643956670000|2022-02-04 06:37:50|285.31|282.41|285.34|282.44|285.35|282.45|285.3|282.4|17
1643956680000|2022-02-04 06:38:00|285.33|282.43|285.32|282.42|285.33|282.43|285.31|282.41|9
1643956690000|2022-02-04 06:38:10|285.31|282.41|285.31|282.41|285.32|282.42|285.3|282.4|7
1643956700000|2022-02-04 06:38:20|285.32|282.42|285.34|282.44|285.38|282.48|285.3|282.4|14
1643956710000|2022-02-04 06:38:30|285.35|282.45|285.29|282.39|285.35|282.45|285.29|282.39|20
1643956720000|2022-02-04 06:38:40|285.3|282.4|285.24|282.34|285.31|282.41|285.16|282.26|21
1643956730000|2022-02-04 06:38:50|285.25|282.35|285.26|282.36|285.26|282.36|285.23|282.33|19
1643956740000|2022-02-04 06:39:00|285.27|282.37|285.25|282.35|285.27|282.37|285.23|282.33|15
1643956750000|2022-02-04 06:39:10|285.24|282.34|285.23|282.33|285.24|282.34|285.21|282.31|17
1643956760000|2022-02-04 06:39:20|285.21|282.31|285.21|282.31|285.23|282.33|285.2|282.3|14
1643956770000|2022-02-04 06:39:30|285.22|282.32|285.22|282.32|285.24|282.34|285.21|282.31|12
1643956780000|2022-02-04 06:39:40|285.21|282.31|285.13|282.23|285.21|282.31|285.13|282.23|11
1643956790000|2022-02-04 06:39:50|285.14|282.24|285.19|282.29|285.21|282.31|285.12|282.22|21
1643956800000|2022-02-04 06:40:00|285.2|282.3|285.21|282.31|285.26|282.36|285.18|282.28|19
1643956810000|2022-02-04 06:40:10|285.22|282.32|285.24|282.34|285.26|282.36|285.21|282.31|17
1643956820000|2022-02-04 06:40:20|285.25|282.35|285.22|282.32|285.26|282.36|285.2|282.3|22
1643956830000|2022-02-04 06:40:30|285.23|282.33|285.25|282.35|285.26|282.36|285.22|282.32|22
1643956840000|2022-02-04 06:40:40|285.23|282.33|285.34|282.44|285.34|282.44|285.23|282.33|18
1643956850000|2022-02-04 06:40:50|285.33|282.43|285.31|282.41|285.35|282.45|285.27|282.37|24
1643956860000|2022-02-04 06:41:00|285.29|282.39|285.23|282.33|285.29|282.39|285.17|282.27|20
1643956870000|2022-02-04 06:41:10|285.25|282.35|285.21|282.31|285.25|282.35|285.2|282.3|16
1643956880000|2022-02-04 06:41:20|285.2|282.3|285.21|282.31|285.23|282.33|285.2|282.3|13
1643956890000|2022-02-04 06:41:30|285.23|282.33|285.2|282.3|285.23|282.33|285.19|282.29|12
1643956900000|2022-02-04 06:41:40|285.19|282.29|285.24|282.34|285.28|282.38|285.19|282.29|17
1643956910000|2022-02-04 06:41:50|285.28|282.38|285.19|282.29|285.28|282.38|285.16|282.26|18
1643956920000|2022-02-04 06:42:00|285.18|282.28|285.18|282.28|285.23|282.33|285.11|282.21|23
1643956930000|2022-02-04 06:42:10|285.19|282.29|285.2|282.3|285.22|282.32|285.18|282.28|14
1643956940000|2022-02-04 06:42:20|285.18|282.28|285.17|282.27|285.21|282.31|285.15|282.25|17
1643956950000|2022-02-04 06:42:30|285.18|282.28|285.18|282.28|285.2|282.3|285.15|282.25|15
1643956960000|2022-02-04 06:42:40|285.17|282.27|285.16|282.26|285.17|282.27|285.11|282.21|13
1643956970000|2022-02-04 06:42:50|285.17|282.27|285.13|282.23|285.19|282.29|285.1|282.2|16
1643956980000|2022-02-04 06:43:00|285.2|282.3|285.11|282.21|285.2|282.3|285.1|282.2|15
1643956990000|2022-02-04 06:43:10|285.1|282.2|285.13|282.23|285.16|282.26|285.1|282.2|16
1643957000000|2022-02-04 06:43:20|285.14|282.24|285.11|282.21|285.14|282.24|285.09|282.19|13
1643957010000|2022-02-04 06:43:30|285.12|282.22|285.13|282.23|285.18|282.28|285.1|282.2|21
1643957020000|2022-02-04 06:43:40|285.15|282.25|285.17|282.27|285.21|282.31|285.15|282.25|20
1643957030000|2022-02-04 06:43:50|285.16|282.26|285.13|282.23|285.18|282.28|285.11|282.21|13
1643957040000|2022-02-04 06:44:00|285.11|282.21|285.12|282.22|285.14|282.24|285.09|282.19|13
1643957050000|2022-02-04 06:44:10|285.14|282.24|285.2|282.3|285.21|282.31|285.11|282.21|21
1643957060000|2022-02-04 06:44:20|285.19|282.29|285.18|282.28|285.2|282.3|285.14|282.24|17
1643957070000|2022-02-04 06:44:30|285.19|282.29|285.18|282.28|285.2|282.3|285.14|282.24|23
1643957080000|2022-02-04 06:44:40|285.17|282.27|285.16|282.26|285.19|282.29|285.13|282.23|21
1643957090000|2022-02-04 06:44:50|285.15|282.25|285.18|282.28|285.18|282.28|285.1|282.2|22
1643957100000|2022-02-04 06:45:00|285.17|282.27|285.17|282.27|285.21|282.31|285.14|282.24|22
1643957110000|2022-02-04 06:45:10|285.18|282.28|285.13|282.23|285.2|282.3|285.13|282.23|14
1643957120000|2022-02-04 06:45:20|285.16|282.26|285.18|282.28|285.19|282.29|285.15|282.25|25
1643957130000|2022-02-04 06:45:30|285.19|282.29|285.19|282.29|285.2|282.3|285.15|282.25|14
1643957140000|2022-02-04 06:45:40|285.2|282.3|285.18|282.28|285.2|282.3|285.16|282.26|11
1643957150000|2022-02-04 06:45:50|285.17|282.27|285.19|282.29|285.2|282.3|285.15|282.25|10
1643957160000|2022-02-04 06:46:00|285.17|282.27|285.18|282.28|285.19|282.29|285.15|282.25|12
1643957170000|2022-02-04 06:46:10|285.16|282.26|285.18|282.28|285.2|282.3|285.15|282.25|11
1643957180000|2022-02-04 06:46:20|285.21|282.31|285.2|282.3|285.23|282.33|285.13|282.23|16
1643957190000|2022-02-04 06:46:30|285.21|282.31|285.17|282.27|285.23|282.33|285.15|282.25|12
1643957200000|2022-02-04 06:46:40|285.2|282.3|285.11|282.21|285.2|282.3|285.11|282.21|23
1643957210000|2022-02-04 06:46:50|285.18|282.28|285.11|282.21|285.2|282.3|285.11|282.21|20
1643957220000|2022-02-04 06:47:00|285.1|282.2|285.11|282.21|285.13|282.23|285.1|282.2|7
1643957230000|2022-02-04 06:47:10|285.09|282.19|285.16|282.26|285.17|282.27|285.09|282.19|11
1643957240000|2022-02-04 06:47:20|285.15|282.25|285.22|282.32|285.22|282.32|285.14|282.24|10
1643957250000|2022-02-04 06:47:30|285.21|282.31|285.19|282.29|285.22|282.32|285.19|282.29|13
1643957260000|2022-02-04 06:47:40|285.2|282.3|285.18|282.28|285.23|282.33|285.17|282.27|24
1643957270000|2022-02-04 06:47:50|285.2|282.3|285.23|282.33|285.25|282.35|285.16|282.26|19
1643957280000|2022-02-04 06:48:00|285.22|282.32|285.22|282.32|285.24|282.34|285.17|282.27|17
1643957290000|2022-02-04 06:48:10|285.21|282.31|285.19|282.29|285.23|282.33|285.18|282.28|15
1643957300000|2022-02-04 06:48:20|285.2|282.3|285.21|282.31|285.22|282.32|285.18|282.28|16
1643957310000|2022-02-04 06:48:30|285.22|282.32|285.21|282.31|285.24|282.34|285.18|282.28|18
1643957320000|2022-02-04 06:48:40|285.2|282.3|285.16|282.26|285.22|282.32|285.15|282.25|15
1643957330000|2022-02-04 06:48:50|285.17|282.27|285.16|282.26|285.19|282.29|285.16|282.26|10
1643957340000|2022-02-04 06:49:00|285.17|282.27|285.17|282.27|285.18|282.28|285.15|282.25|12
1643957350000|2022-02-04 06:49:10|285.18|282.28|285.16|282.26|285.2|282.3|285.16|282.26|10
1643957360000|2022-02-04 06:49:20|285.18|282.28|285.17|282.27|285.23|282.33|285.14|282.24|27
1643957370000|2022-02-04 06:49:30|285.18|282.28|285.2|282.3|285.2|282.3|285.13|282.23|13
1643957380000|2022-02-04 06:49:40|285.19|282.29|285.14|282.24|285.19|282.29|285.14|282.24|12
1643957390000|2022-02-04 06:49:50|285.15|282.25|285.08|282.18|285.18|282.28|285.04|282.14|15
1643957400000|2022-02-04 06:50:00|285.06|282.16|285.14|282.24|285.16|282.26|285.04|282.14|20
1643957410000|2022-02-04 06:50:10|285.16|282.26|285.17|282.27|285.18|282.28|285.14|282.24|19
1643957420000|2022-02-04 06:50:20|285.15|282.25|285.2|282.3|285.24|282.34|285.13|282.23|32
1643957430000|2022-02-04 06:50:30|285.21|282.31|285.18|282.28|285.21|282.31|285.14|282.24|19
1643957440000|2022-02-04 06:50:40|285.2|282.3|285.19|282.29|285.2|282.3|285.18|282.28|12
1643957450000|2022-02-04 06:50:50|285.18|282.28|285.21|282.31|285.22|282.32|285.18|282.28|11
1643957460000|2022-02-04 06:51:00|285.19|282.29|285.2|282.3|285.22|282.32|285.18|282.28|12
1643957470000|2022-02-04 06:51:10|285.21|282.31|285.22|282.32|285.25|282.35|285.17|282.27|21
1643957480000|2022-02-04 06:51:20|285.23|282.33|285.22|282.32|285.25|282.35|285.21|282.31|10
1643957490000|2022-02-04 06:51:30|285.24|282.34|285.08|282.18|285.24|282.34|285.08|282.18|16
1643957500000|2022-02-04 06:51:40|285.1|282.2|285.16|282.26|285.16|282.26|285.06|282.16|23
1643957510000|2022-02-04 06:51:50|285.13|282.23|285.15|282.25|285.15|282.25|285.13|282.23|12
1643957520000|2022-02-04 06:52:00|285.14|282.24|285.09|282.19|285.15|282.25|285.09|282.19|13
1643957530000|2022-02-04 06:52:10|285.11|282.21|285.1|282.2|285.12|282.22|285.09|282.19|14
1643957540000|2022-02-04 06:52:20|285.11|282.21|285.14|282.24|285.14|282.24|285.08|282.18|13
1643957550000|2022-02-04 06:52:30|285.12|282.22|285.21|282.31|285.21|282.31|285.1|282.2|20
1643957560000|2022-02-04 06:52:40|285.22|282.32|285.22|282.32|285.22|282.32|285.2|282.3|6
1643957570000|2022-02-04 06:52:50|285.21|282.31|285.21|282.31|285.23|282.33|285.17|282.27|10
1643957580000|2022-02-04 06:53:00|285.19|282.29|285.2|282.3|285.23|282.33|285.16|282.26|22
1643957590000|2022-02-04 06:53:10|285.23|282.33|285.18|282.28|285.23|282.33|285.18|282.28|12
1643957600000|2022-02-04 06:53:20|285.21|282.31|285.21|282.31|285.22|282.32|285.18|282.28|11
1643957610000|2022-02-04 06:53:30|285.2|282.3|285.19|282.29|285.24|282.34|285.17|282.27|16
1643957620000|2022-02-04 06:53:40|285.18|282.28|285.2|282.3|285.2|282.3|285.11|282.21|19
1643957630000|2022-02-04 06:53:50|285.21|282.31|285.21|282.31|285.22|282.32|285.18|282.28|12
1643957640000|2022-02-04 06:54:00|285.2|282.3|285.19|282.29|285.21|282.31|285.18|282.28|14
1643957650000|2022-02-04 06:54:10|285.2|282.3|285.18|282.28|285.21|282.31|285.14|282.24|19
1643957660000|2022-02-04 06:54:20|285.17|282.27|285.2|282.3|285.21|282.31|285.16|282.26|9
1643957670000|2022-02-04 06:54:30|285.19|282.29|285.2|282.3|285.2|282.3|285.15|282.25|14
1643957680000|2022-02-04 06:54:40|285.16|282.26|285.12|282.22|285.19|282.29|285.11|282.21|17
1643957690000|2022-02-04 06:54:50|285.11|282.21|285.12|282.22|285.15|282.25|285.1|282.2|8
1643957700000|2022-02-04 06:55:00|285.1|282.2|285.12|282.22|285.12|282.22|285.1|282.2|9
1643957710000|2022-02-04 06:55:10|285.13|282.23|285.15|282.25|285.15|282.25|285.1|282.2|10
1643957720000|2022-02-04 06:55:20|285.14|282.24|285.11|282.21|285.14|282.24|285.06|282.16|14
1643957730000|2022-02-04 06:55:30|285.1|282.2|285.1|282.2|285.13|282.23|285.07|282.17|17
1643957740000|2022-02-04 06:55:40|285.11|282.21|285.12|282.22|285.14|282.24|285.07|282.17|21
1643957750000|2022-02-04 06:55:50|285.08|282.18|285.11|282.21|285.14|282.24|285.08|282.18|17
1643957760000|2022-02-04 06:56:00|285.1|282.2|285.1|282.2|285.12|282.22|285.08|282.18|14
1643957770000|2022-02-04 06:56:10|285.11|282.21|285.27|282.37|285.27|282.37|285.08|282.18|21
1643957780000|2022-02-04 06:56:20|285.25|282.35|285.23|282.33|285.29|282.39|285.21|282.31|16
1643957790000|2022-02-04 06:56:30|285.24|282.34|285.23|282.33|285.24|282.34|285.21|282.31|17
1643957800000|2022-02-04 06:56:40|285.24|282.34|285.23|282.33|285.24|282.34|285.19|282.29|15
1643957810000|2022-02-04 06:56:50|285.2|282.3|285.19|282.29|285.23|282.33|285.18|282.28|11
1643957820000|2022-02-04 06:57:00|285.2|282.3|285.23|282.33|285.24|282.34|285.19|282.29|13
1643957830000|2022-02-04 06:57:10|285.24|282.34|285.21|282.31|285.25|282.35|285.21|282.31|13
1643957840000|2022-02-04 06:57:20|285.23|282.33|285.22|282.32|285.3|282.4|285.2|282.3|21
1643957850000|2022-02-04 06:57:30|285.24|282.34|285.26|282.36|285.27|282.37|285.22|282.32|10
1643957860000|2022-02-04 06:57:40|285.27|282.37|285.26|282.36|285.27|282.37|285.23|282.33|10
1643957870000|2022-02-04 06:57:50|285.23|282.33|285.26|282.36|285.27|282.37|285.22|282.32|15
1643957880000|2022-02-04 06:58:00|285.27|282.37|285.25|282.35|285.28|282.38|285.24|282.34|11
1643957890000|2022-02-04 06:58:10|285.27|282.37|285.28|282.38|285.3|282.4|285.24|282.34|17
1643957900000|2022-02-04 06:58:20|285.25|282.35|285.27|282.37|285.29|282.39|285.24|282.34|12
1643957910000|2022-02-04 06:58:30|285.26|282.36|285.27|282.37|285.29|282.39|285.26|282.36|9
1643957920000|2022-02-04 06:58:40|285.29|282.39|285.26|282.36|285.29|282.39|285.2|282.3|18
1643957930000|2022-02-04 06:58:50|285.25|282.35|285.31|282.41|285.31|282.41|285.25|282.35|12
1643957940000|2022-02-04 06:59:00|285.32|282.42|285.31|282.41|285.32|282.42|285.27|282.37|15
1643957950000|2022-02-04 06:59:10|285.32|282.42|285.21|282.31|285.33|282.43|285.2|282.3|21
1643957960000|2022-02-04 06:59:20|285.25|282.35|285.24|282.34|285.26|282.36|285.21|282.31|17
1643957970000|2022-02-04 06:59:30|285.21|282.31|285.29|282.39|285.29|282.39|285.21|282.31|17
1643957980000|2022-02-04 06:59:40|285.3|282.4|285.28|282.38|285.3|282.4|285.28|282.38|4
1643957990000|2022-02-04 06:59:50|285.31|282.41|285.27|282.37|285.31|282.41|285.23|282.33|10
1643958000000|2022-02-04 07:00:00|285.28|282.38|285.56|282.66|285.59|282.69|285.26|282.36|24
1643958010000|2022-02-04 07:00:10|285.58|282.68|285.61|282.71|285.61|282.71|285.57|282.67|17
1643958020000|2022-02-04 07:00:20|285.62|282.72|285.6|282.7|285.62|282.72|285.57|282.67|15
1643958030000|2022-02-04 07:00:30|285.58|282.68|285.66|282.76|285.68|282.78|285.58|282.68|16
1643958040000|2022-02-04 07:00:40|285.65|282.75|285.68|282.78|285.69|282.79|285.64|282.74|17
1643958050000|2022-02-04 07:00:50|285.67|282.77|285.7|282.8|285.74|282.84|285.65|282.75|22
1643958060000|2022-02-04 07:01:00|285.71|282.81|285.71|282.81|285.72|282.82|285.66|282.76|22
1643958070000|2022-02-04 07:01:10|285.7|282.8|285.56|282.66|285.71|282.81|285.54|282.64|21
1643958080000|2022-02-04 07:01:20|285.51|282.61|285.54|282.64|285.55|282.65|285.48|282.58|11
1643958090000|2022-02-04 07:01:30|285.55|282.65|285.55|282.65|285.58|282.68|285.52|282.62|16
1643958100000|2022-02-04 07:01:40|285.56|282.66|285.55|282.65|285.58|282.68|285.52|282.62|14
1643958110000|2022-02-04 07:01:50|285.53|282.63|285.43|282.53|285.55|282.65|285.41|282.51|20
1643958120000|2022-02-04 07:02:00|285.42|282.52|285.35|282.45|285.43|282.53|285.35|282.45|12
1643958130000|2022-02-04 07:02:10|285.36|282.46|285.49|282.59|285.53|282.63|285.36|282.46|28
1643958140000|2022-02-04 07:02:20|285.5|282.6|285.51|282.61|285.51|282.61|285.47|282.57|9
1643958150000|2022-02-04 07:02:30|285.49|282.59|285.51|282.61|285.51|282.61|285.47|282.57|15
1643958160000|2022-02-04 07:02:40|285.5|282.6|285.54|282.64|285.54|282.64|285.49|282.59|20
1643958170000|2022-02-04 07:02:50|285.53|282.63|285.55|282.65|285.64|282.74|285.53|282.63|20
1643958180000|2022-02-04 07:03:00|285.57|282.67|285.91|283.01|286.07|283.17|285.55|282.65|27
1643958190000|2022-02-04 07:03:10|285.94|283.04|286.36|283.46|286.36|283.46|285.91|283.01|33
1643958200000|2022-02-04 07:03:20|286.37|283.47|286.62|283.72|286.62|283.72|286.37|283.47|31
1643958210000|2022-02-04 07:03:30|286.63|283.73|286.71|283.81|286.72|283.82|286.61|283.71|25
1643958220000|2022-02-04 07:03:40|286.78|283.88|286.56|283.66|286.8|283.9|286.53|283.63|24
1643958230000|2022-02-04 07:03:50|286.59|283.69|286.58|283.68|286.6|283.7|286.5|283.6|22
1643958240000|2022-02-04 07:04:00|286.59|283.69|286.67|283.77|286.71|283.81|286.55|283.65|18
1643958250000|2022-02-04 07:04:10|286.68|283.78|286.57|283.67|286.7|283.8|286.57|283.67|23
1643958260000|2022-02-04 07:04:20|286.56|283.66|286.47|283.57|286.58|283.68|286.4|283.5|27
1643958270000|2022-02-04 07:04:30|286.43|283.53|286.49|283.59|286.57|283.67|286.41|283.51|27
1643958280000|2022-02-04 07:04:40|286.47|283.57|286.38|283.48|286.47|283.57|286.36|283.46|17
1643958290000|2022-02-04 07:04:50|286.39|283.49|286.09|283.19|286.39|283.49|286.09|283.19|26
1643958300000|2022-02-04 07:05:00|286.08|283.18|285.93|283.03|286.08|283.18|285.93|283.03|22
1643958310000|2022-02-04 07:05:10|285.92|283.02|285.89|282.99|285.96|283.06|285.89|282.99|21
1643958320000|2022-02-04 07:05:20|285.88|282.98|285.72|282.82|285.92|283.02|285.72|282.82|18
1643958330000|2022-02-04 07:05:30|285.68|282.78|285.72|282.82|285.79|282.89|285.68|282.78|28
1643958340000|2022-02-04 07:05:40|285.68|282.78|285.63|282.73|285.69|282.79|285.61|282.71|26
1643958350000|2022-02-04 07:05:50|285.64|282.74|285.57|282.67|285.67|282.77|285.53|282.63|24
1643958360000|2022-02-04 07:06:00|285.55|282.65|285.48|282.58|285.57|282.67|285.46|282.56|22
1643958370000|2022-02-04 07:06:10|285.47|282.57|285.44|282.54|285.5|282.6|285.42|282.52|24
1643958380000|2022-02-04 07:06:20|285.45|282.55|285.42|282.52|285.48|282.58|285.4|282.5|17
1643958390000|2022-02-04 07:06:30|285.43|282.53|285.41|282.51|285.46|282.56|285.4|282.5|18
1643958400000|2022-02-04 07:06:40|285.43|282.53|285.43|282.53|285.46|282.56|285.39|282.49|21
1643958410000|2022-02-04 07:06:50|285.44|282.54|285.55|282.65|285.59|282.69|285.42|282.52|22
1643958420000|2022-02-04 07:07:00|285.54|282.64|285.49|282.59|285.57|282.67|285.49|282.59|10
1643958430000|2022-02-04 07:07:10|285.45|282.55|285.35|282.45|285.5|282.6|285.35|282.45|22
1643958440000|2022-02-04 07:07:20|285.34|282.44|285.41|282.51|285.41|282.51|285.29|282.39|19
1643958450000|2022-02-04 07:07:30|285.4|282.5|285.33|282.43|285.4|282.5|285.33|282.43|17
1643958460000|2022-02-04 07:07:40|285.34|282.44|285.34|282.44|285.38|282.48|285.26|282.36|17
1643958470000|2022-02-04 07:07:50|285.36|282.46|285.2|282.3|285.36|282.46|285.2|282.3|30
1643958480000|2022-02-04 07:08:00|285.21|282.31|285.31|282.41|285.35|282.45|285.19|282.29|24
1643958490000|2022-02-04 07:08:10|285.32|282.42|285.41|282.51|285.46|282.56|285.28|282.38|25
1643958500000|2022-02-04 07:08:20|285.43|282.53|285.39|282.49|285.43|282.53|285.35|282.45|18
1643958510000|2022-02-04 07:08:30|285.38|282.48|285.4|282.5|285.41|282.51|285.35|282.45|19
1643958520000|2022-02-04 07:08:40|285.42|282.52|285.25|282.35|285.44|282.54|285.22|282.32|29
1643958530000|2022-02-04 07:08:50|285.27|282.37|285.39|282.49|285.4|282.5|285.27|282.37|22
1643958540000|2022-02-04 07:09:00|285.35|282.45|285.37|282.47|285.42|282.52|285.31|282.41|20
1643958550000|2022-02-04 07:09:10|285.32|282.42|285.34|282.44|285.41|282.51|285.32|282.42|18
1643958560000|2022-02-04 07:09:20|285.35|282.45|285.2|282.3|285.35|282.45|285.2|282.3|23
1643958570000|2022-02-04 07:09:30|285.18|282.28|285.25|282.35|285.26|282.36|285.18|282.28|19
1643958580000|2022-02-04 07:09:40|285.23|282.33|285.23|282.33|285.26|282.36|285.21|282.31|17
1643958590000|2022-02-04 07:09:50|285.21|282.31|285.19|282.29|285.25|282.35|285.16|282.26|17
1643958600000|2022-02-04 07:10:00|285.16|282.26|285.25|282.35|285.25|282.35|285.12|282.22|26
1643958610000|2022-02-04 07:10:10|285.23|282.33|285.21|282.31|285.23|282.33|285.19|282.29|23
1643958620000|2022-02-04 07:10:20|285.2|282.3|285.31|282.41|285.35|282.45|285.2|282.3|28
1643958630000|2022-02-04 07:10:30|285.32|282.42|285.28|282.38|285.32|282.42|285.25|282.35|26
1643958640000|2022-02-04 07:10:40|285.29|282.39|285.43|282.53|285.47|282.57|285.29|282.39|24
1643958650000|2022-02-04 07:10:50|285.44|282.54|285.37|282.47|285.44|282.54|285.37|282.47|13
1643958660000|2022-02-04 07:11:00|285.36|282.46|285.3|282.4|285.39|282.49|285.28|282.38|21
1643958670000|2022-02-04 07:11:10|285.31|282.41|285.49|282.59|285.5|282.6|285.28|282.38|24
1643958680000|2022-02-04 07:11:20|285.48|282.58|285.45|282.55|285.48|282.58|285.43|282.53|20
1643958690000|2022-02-04 07:11:30|285.47|282.57|285.4|282.5|285.47|282.57|285.4|282.5|17
1643958700000|2022-02-04 07:11:40|285.41|282.51|285.41|282.51|285.47|282.57|285.39|282.49|19
1643958710000|2022-02-04 07:11:50|285.42|282.52|285.43|282.53|285.49|282.59|285.41|282.51|11
1643958720000|2022-02-04 07:12:00|285.4|282.5|285.55|282.65|285.55|282.65|285.4|282.5|25
1643958730000|2022-02-04 07:12:10|285.54|282.64|285.45|282.55|285.56|282.66|285.44|282.54|25
1643958740000|2022-02-04 07:12:20|285.46|282.56|285.45|282.55|285.51|282.61|285.43|282.53|16
1643958750000|2022-02-04 07:12:30|285.44|282.54|285.47|282.57|285.51|282.61|285.44|282.54|14
1643958760000|2022-02-04 07:12:40|285.48|282.58|285.48|282.58|285.48|282.58|285.46|282.56|11
1643958770000|2022-02-04 07:12:50|285.47|282.57|285.49|282.59|285.53|282.63|285.46|282.56|24
1643958780000|2022-02-04 07:13:00|285.5|282.6|285.51|282.61|285.51|282.61|285.48|282.58|10
1643958790000|2022-02-04 07:13:10|285.5|282.6|285.39|282.49|285.5|282.6|285.37|282.47|21
1643958800000|2022-02-04 07:13:20|285.38|282.48|285.23|282.33|285.42|282.52|285.23|282.33|23
1643958810000|2022-02-04 07:13:30|285.25|282.35|285.27|282.37|285.31|282.41|285.24|282.34|20
1643958820000|2022-02-04 07:13:40|285.28|282.38|285.31|282.41|285.35|282.45|285.26|282.36|21
1643958830000|2022-02-04 07:13:50|285.32|282.42|285.34|282.44|285.34|282.44|285.3|282.4|15
1643958840000|2022-02-04 07:14:00|285.33|282.43|285.34|282.44|285.34|282.44|285.31|282.41|18
1643958850000|2022-02-04 07:14:10|285.33|282.43|285.23|282.33|285.34|282.44|285.21|282.31|21
1643958860000|2022-02-04 07:14:20|285.22|282.32|285.35|282.45|285.37|282.47|285.22|282.32|22
1643958870000|2022-02-04 07:14:30|285.34|282.44|285.35|282.45|285.36|282.46|285.31|282.41|17
1643958880000|2022-02-04 07:14:40|285.34|282.44|285.24|282.34|285.35|282.45|285.21|282.31|21
1643958890000|2022-02-04 07:14:50|285.23|282.33|285.26|282.36|285.29|282.39|285.23|282.33|23
1643958900000|2022-02-04 07:15:00|285.28|282.38|285.46|282.56|285.46|282.56|285.26|282.36|29
1643958910000|2022-02-04 07:15:10|285.48|282.58|285.47|282.57|285.51|282.61|285.43|282.53|29
1643958920000|2022-02-04 07:15:20|285.45|282.55|285.42|282.52|285.48|282.58|285.38|282.48|27
1643958930000|2022-02-04 07:15:30|285.45|282.55|285.48|282.58|285.52|282.62|285.43|282.53|19
1643958940000|2022-02-04 07:15:40|285.47|282.57|285.7|282.8|285.72|282.82|285.46|282.56|24
1643958950000|2022-02-04 07:15:50|285.66|282.76|285.88|282.98|285.88|282.98|285.65|282.75|28
1643958960000|2022-02-04 07:16:00|285.84|282.94|285.85|282.95|285.91|283.01|285.84|282.94|26
1643958970000|2022-02-04 07:16:10|285.84|282.94|285.89|282.99|285.9|283|285.84|282.94|20
1643958980000|2022-02-04 07:16:20|285.9|283|286|283.1|286|283.1|285.9|283|19
1643958990000|2022-02-04 07:16:30|285.99|283.09|285.88|282.98|286.02|283.12|285.88|282.98|19
1643959000000|2022-02-04 07:16:40|285.89|282.99|285.76|282.86|285.9|283|285.76|282.86|21
1643959010000|2022-02-04 07:16:50|285.77|282.87|285.89|282.99|285.9|283|285.75|282.85|22
1643959020000|2022-02-04 07:17:00|285.88|282.98|285.6|282.7|285.88|282.98|285.56|282.66|19
1643959030000|2022-02-04 07:17:10|285.61|282.71|285.56|282.66|285.66|282.76|285.56|282.66|23
1643959040000|2022-02-04 07:17:20|285.57|282.67|285.65|282.75|285.69|282.79|285.55|282.65|23
1643959050000|2022-02-04 07:17:30|285.63|282.73|285.88|282.98|285.91|283.01|285.63|282.73|25
1643959060000|2022-02-04 07:17:40|285.87|282.97|285.7|282.8|285.87|282.97|285.69|282.79|24
1643959070000|2022-02-04 07:17:50|285.69|282.79|285.7|282.8|285.77|282.87|285.69|282.79|19
1643959080000|2022-02-04 07:18:00|285.71|282.81|285.69|282.79|285.77|282.87|285.68|282.78|17
1643959090000|2022-02-04 07:18:10|285.7|282.8|285.72|282.82|285.76|282.86|285.7|282.8|19
1643959100000|2022-02-04 07:18:20|285.73|282.83|285.57|282.67|285.74|282.84|285.55|282.65|22
1643959110000|2022-02-04 07:18:30|285.56|282.66|285.63|282.73|285.63|282.73|285.56|282.66|14
1643959120000|2022-02-04 07:18:40|285.62|282.72|285.6|282.7|285.63|282.73|285.57|282.67|19
1643959130000|2022-02-04 07:18:50|285.58|282.68|285.65|282.75|285.65|282.75|285.54|282.64|21
1643959140000|2022-02-04 07:19:00|285.64|282.74|285.77|282.87|285.83|282.93|285.64|282.74|28
1643959150000|2022-02-04 07:19:10|285.73|282.83|285.78|282.88|285.81|282.91|285.73|282.83|30
1643959160000|2022-02-04 07:19:20|285.77|282.87|285.76|282.86|285.91|283.01|285.73|282.83|28
1643959170000|2022-02-04 07:19:30|285.79|282.89|286.04|283.14|286.06|283.16|285.68|282.78|29
1643959180000|2022-02-04 07:19:40|286.06|283.16|286.02|283.12|286.07|283.17|286.01|283.11|18
1643959190000|2022-02-04 07:19:50|286.03|283.13|286.05|283.15|286.06|283.16|286.02|283.12|14
1643959200000|2022-02-04 07:20:00|286.04|283.14|286.02|283.12|286.18|283.28|285.96|283.06|24
1643959210000|2022-02-04 07:20:10|286.04|283.14|286.07|283.17|286.08|283.18|286.02|283.12|17
1643959220000|2022-02-04 07:20:20|286.08|283.18|286.18|283.28|286.2|283.3|286.08|283.18|22
1643959230000|2022-02-04 07:20:30|286.21|283.31|286.32|283.42|286.32|283.42|286.19|283.29|17
1643959240000|2022-02-04 07:20:40|286.31|283.41|286.37|283.47|286.38|283.48|286.28|283.38|17
1643959250000|2022-02-04 07:20:50|286.36|283.46|286.4|283.5|286.4|283.5|286.34|283.44|21
1643959260000|2022-02-04 07:21:00|286.46|283.56|286.51|283.61|286.63|283.73|286.46|283.56|23
1643959270000|2022-02-04 07:21:10|286.54|283.64|286.51|283.61|286.56|283.66|286.51|283.61|26
1643959280000|2022-02-04 07:21:20|286.49|283.59|286.46|283.56|286.49|283.59|286.45|283.55|25
1643959290000|2022-02-04 07:21:30|286.47|283.57|286.48|283.58|286.49|283.59|286.46|283.56|12
1643959300000|2022-02-04 07:21:40|286.47|283.57|286.46|283.56|286.47|283.57|286.46|283.56|6
1643959310000|2022-02-04 07:21:50|286.45|283.55|286.15|283.25|286.46|283.56|286.14|283.24|25
1643959320000|2022-02-04 07:22:00|286.17|283.27|286.21|283.31|286.26|283.36|286.14|283.24|28
1643959330000|2022-02-04 07:22:10|286.22|283.32|286.29|283.39|286.29|283.39|286.2|283.3|13
1643959340000|2022-02-04 07:22:20|286.28|283.38|286.27|283.37|286.29|283.39|286.26|283.36|18
1643959350000|2022-02-04 07:22:30|286.26|283.36|286.29|283.39|286.29|283.39|286.26|283.36|11
1643959360000|2022-02-04 07:22:40|286.3|283.4|286.3|283.4|286.31|283.41|286.27|283.37|12
1643959370000|2022-02-04 07:22:50|286.28|283.38|286.24|283.34|286.28|283.38|286.23|283.33|17
1643959380000|2022-02-04 07:23:00|286.23|283.33|286.26|283.36|286.28|283.38|286.23|283.33|16
1643959390000|2022-02-04 07:23:10|286.25|283.35|286.29|283.39|286.29|283.39|286.24|283.34|10
1643959400000|2022-02-04 07:23:20|286.28|283.38|286.25|283.35|286.3|283.4|286.23|283.33|24
1643959410000|2022-02-04 07:23:30|286.27|283.37|286.29|283.39|286.29|283.39|286.24|283.34|23
1643959420000|2022-02-04 07:23:40|286.26|283.36|286.24|283.34|286.32|283.42|286.23|283.33|21
1643959430000|2022-02-04 07:23:50|286.23|283.33|286.16|283.26|286.24|283.34|286.16|283.26|22
1643959440000|2022-02-04 07:24:00|286.14|283.24|286.22|283.32|286.23|283.33|286.13|283.23|23
1643959450000|2022-02-04 07:24:10|286.2|283.3|286.32|283.42|286.33|283.43|286.2|283.3|19
1643959460000|2022-02-04 07:24:20|286.33|283.43|286.28|283.38|286.33|283.43|286.28|283.38|10
1643959470000|2022-02-04 07:24:30|286.27|283.37|286.24|283.34|286.3|283.4|286.23|283.33|15
1643959480000|2022-02-04 07:24:40|286.25|283.35|286.18|283.28|286.28|283.38|286.15|283.25|16
1643959490000|2022-02-04 07:24:50|286.17|283.27|286.14|283.24|286.21|283.31|286.12|283.22|25
1643959500000|2022-02-04 07:25:00|286.13|283.23|286.16|283.26|286.16|283.26|286.12|283.22|15
1643959510000|2022-02-04 07:25:10|286.14|283.24|286.22|283.32|286.24|283.34|286.13|283.23|19
1643959520000|2022-02-04 07:25:20|286.25|283.35|286.16|283.26|286.26|283.36|286.13|283.23|24
1643959530000|2022-02-04 07:25:30|286.15|283.25|286.16|283.26|286.18|283.28|286.13|283.23|21
1643959540000|2022-02-04 07:25:40|286.17|283.27|286.19|283.29|286.27|283.37|286.17|283.27|19
1643959550000|2022-02-04 07:25:50|286.2|283.3|286.12|283.22|286.27|283.37|286.12|283.22|19
1643959560000|2022-02-04 07:26:00|286.09|283.19|286.11|283.21|286.12|283.22|286.09|283.19|19
1643959570000|2022-02-04 07:26:10|286.13|283.23|286.19|283.29|286.19|283.29|286.08|283.18|24
1643959580000|2022-02-04 07:26:20|286.17|283.27|286.18|283.28|286.18|283.28|286.12|283.22|19
1643959590000|2022-02-04 07:26:30|286.19|283.29|286.17|283.27|286.2|283.3|286.17|283.27|14
1643959600000|2022-02-04 07:26:40|286.18|283.28|286.32|283.42|286.46|283.56|286.17|283.27|23
1643959610000|2022-02-04 07:26:50|286.31|283.41|286.31|283.41|286.33|283.43|286.2|283.3|21
1643959620000|2022-02-04 07:27:00|286.3|283.4|286.31|283.41|286.32|283.42|286.27|283.37|22
1643959630000|2022-02-04 07:27:10|286.32|283.42|286.26|283.36|286.32|283.42|286.26|283.36|7
1643959640000|2022-02-04 07:27:20|286.25|283.35|286.26|283.36|286.29|283.39|286.25|283.35|15
1643959650000|2022-02-04 07:27:30|286.27|283.37|286.29|283.39|286.31|283.41|286.27|283.37|12
1643959660000|2022-02-04 07:27:40|286.26|283.36|286.25|283.35|286.29|283.39|286.22|283.32|18
1643959670000|2022-02-04 07:27:50|286.24|283.34|286.26|283.36|286.28|283.38|286.2|283.3|19
1643959680000|2022-02-04 07:28:00|286.23|283.33|286.26|283.36|286.27|283.37|286.22|283.32|17
1643959690000|2022-02-04 07:28:10|286.25|283.35|286.28|283.38|286.3|283.4|286.22|283.32|13
1643959700000|2022-02-04 07:28:20|286.27|283.37|286.34|283.44|286.35|283.45|286.26|283.36|22
1643959710000|2022-02-04 07:28:30|286.33|283.43|286.3|283.4|286.36|283.46|286.29|283.39|19
1643959720000|2022-02-04 07:28:40|286.28|283.38|286.29|283.39|286.33|283.43|286.28|283.38|16
1643959730000|2022-02-04 07:28:50|286.3|283.4|286.3|283.4|286.32|283.42|286.29|283.39|10
1643959740000|2022-02-04 07:29:00|286.29|283.39|286.29|283.39|286.29|283.39|286.29|283.39|1
1643959750000|2022-02-04 07:29:10|286.28|283.38|286.28|283.38|286.3|283.4|286.28|283.38|13
1643959760000|2022-02-04 07:29:20|286.3|283.4|286.24|283.34|286.3|283.4|286.23|283.33|8
1643959770000|2022-02-04 07:29:30|286.26|283.36|286.23|283.33|286.27|283.37|286.21|283.31|21
1643959780000|2022-02-04 07:29:40|286.24|283.34|286.3|283.4|286.3|283.4|286.24|283.34|14
1643959790000|2022-02-04 07:29:50|286.32|283.42|286.41|283.51|286.43|283.53|286.31|283.41|22
1643959800000|2022-02-04 07:30:00|286.36|283.46|286.41|283.51|286.47|283.57|286.36|283.46|25
1643959810000|2022-02-04 07:30:10|286.42|283.52|286.68|283.78|286.73|283.83|286.42|283.52|29
1643959820000|2022-02-04 07:30:20|286.7|283.8|286.89|283.99|286.89|283.99|286.69|283.79|28
1643959830000|2022-02-04 07:30:30|286.88|283.98|286.93|284.03|286.93|284.03|286.86|283.96|20
1643959840000|2022-02-04 07:30:40|286.92|284.02|286.86|283.96|286.92|284.02|286.86|283.96|14
1643959850000|2022-02-04 07:30:50|286.88|283.98|286.88|283.98|286.9|284|286.86|283.96|9
1643959860000|2022-02-04 07:31:00|286.89|283.99|286.78|283.88|286.9|284|286.78|283.88|26
1643959870000|2022-02-04 07:31:10|286.75|283.85|286.65|283.75|286.75|283.85|286.63|283.73|25
1643959880000|2022-02-04 07:31:20|286.64|283.74|286.64|283.74|286.68|283.78|286.61|283.71|25
1643959890000|2022-02-04 07:31:30|286.61|283.71|286.67|283.77|286.68|283.78|286.61|283.71|22
1643959900000|2022-02-04 07:31:40|286.66|283.76|286.65|283.75|286.66|283.76|286.6|283.7|18
1643959910000|2022-02-04 07:31:50|286.66|283.76|286.63|283.73|286.69|283.79|286.62|283.72|27
1643959920000|2022-02-04 07:32:00|286.68|283.78|286.67|283.77|286.69|283.79|286.63|283.73|19
1643959930000|2022-02-04 07:32:10|286.72|283.82|286.8|283.9|286.87|283.97|286.72|283.82|26
1643959940000|2022-02-04 07:32:20|286.79|283.89|286.79|283.89|286.85|283.95|286.79|283.89|23
1643959950000|2022-02-04 07:32:30|286.8|283.9|286.81|283.91|286.81|283.91|286.76|283.86|18
1643959960000|2022-02-04 07:32:40|286.78|283.88|286.8|283.9|286.8|283.9|286.78|283.88|12
1643959970000|2022-02-04 07:32:50|286.79|283.89|286.88|283.98|286.93|284.03|286.76|283.86|12
1643959980000|2022-02-04 07:33:00|286.87|283.97|286.94|284.04|286.94|284.04|286.87|283.97|15
1643959990000|2022-02-04 07:33:10|286.92|284.02|286.92|284.02|286.94|284.04|286.88|283.98|18
1643960000000|2022-02-04 07:33:20|286.91|284.01|286.92|284.02|286.93|284.03|286.9|284|16
1643960010000|2022-02-04 07:33:30|286.91|284.01|286.85|283.95|286.93|284.03|286.83|283.93|18
1643960020000|2022-02-04 07:33:40|286.87|283.97|286.8|283.9|286.87|283.97|286.76|283.86|21
1643960030000|2022-02-04 07:33:50|286.81|283.91|286.71|283.81|286.81|283.91|286.67|283.77|25
1643960040000|2022-02-04 07:34:00|286.7|283.8|286.69|283.79|286.76|283.86|286.67|283.77|19
1643960050000|2022-02-04 07:34:10|286.7|283.8|286.69|283.79|286.71|283.81|286.69|283.79|7
1643960060000|2022-02-04 07:34:20|286.67|283.77|286.69|283.79|286.71|283.81|286.67|283.77|10
1643960070000|2022-02-04 07:34:30|286.71|283.81|286.7|283.8|286.73|283.83|286.67|283.77|24
1643960080000|2022-02-04 07:34:40|286.72|283.82|286.66|283.76|286.73|283.83|286.66|283.76|21
1643960090000|2022-02-04 07:34:50|286.65|283.75|286.64|283.74|286.69|283.79|286.64|283.74|14
1643960100000|2022-02-04 07:35:00|286.62|283.72|286.53|283.63|286.63|283.73|286.51|283.61|23
1643960110000|2022-02-04 07:35:10|286.51|283.61|286.59|283.69|286.61|283.71|286.51|283.61|14
1643960120000|2022-02-04 07:35:20|286.52|283.62|286.63|283.73|286.63|283.73|286.49|283.59|18
1643960130000|2022-02-04 07:35:30|286.65|283.75|286.81|283.91|286.81|283.91|286.65|283.75|24
1643960140000|2022-02-04 07:35:40|286.82|283.92|286.7|283.8|286.83|283.93|286.7|283.8|24
1643960150000|2022-02-04 07:35:50|286.71|283.81|286.74|283.84|286.77|283.87|286.68|283.78|22
1643960160000|2022-02-04 07:36:00|286.75|283.85|286.64|283.74|286.77|283.87|286.64|283.74|21
1643960170000|2022-02-04 07:36:10|286.65|283.75|286.64|283.74|286.65|283.75|286.59|283.69|20
1643960180000|2022-02-04 07:36:20|286.61|283.71|286.6|283.7|286.63|283.73|286.6|283.7|15
1643960190000|2022-02-04 07:36:30|286.61|283.71|286.67|283.77|286.69|283.79|286.6|283.7|19
1643960200000|2022-02-04 07:36:40|286.66|283.76|286.68|283.78|286.69|283.79|286.65|283.75|14
1643960210000|2022-02-04 07:36:50|286.65|283.75|286.65|283.75|286.7|283.8|286.65|283.75|14
1643960220000|2022-02-04 07:37:00|286.64|283.74|286.69|283.79|286.73|283.83|286.64|283.74|12
1643960230000|2022-02-04 07:37:10|286.7|283.8|286.69|283.79|286.71|283.81|286.66|283.76|13
1643960240000|2022-02-04 07:37:20|286.7|283.8|286.77|283.87|286.8|283.9|286.69|283.79|20
1643960250000|2022-02-04 07:37:30|286.73|283.83|286.71|283.81|286.76|283.86|286.68|283.78|18
1643960260000|2022-02-04 07:37:40|286.7|283.8|286.68|283.78|286.71|283.81|286.67|283.77|15
1643960270000|2022-02-04 07:37:50|286.69|283.79|286.69|283.79|286.71|283.81|286.68|283.78|14
1643960280000|2022-02-04 07:38:00|286.7|283.8|286.66|283.76|286.7|283.8|286.62|283.72|22
1643960290000|2022-02-04 07:38:10|286.63|283.73|286.61|283.71|286.65|283.75|286.61|283.71|12
1643960300000|2022-02-04 07:38:20|286.66|283.76|286.8|283.9|286.84|283.94|286.61|283.71|24
1643960310000|2022-02-04 07:38:30|286.78|283.88|286.86|283.96|286.86|283.96|286.78|283.88|12
1643960320000|2022-02-04 07:38:40|286.83|283.93|286.89|283.99|286.91|284.01|286.83|283.93|19
1643960330000|2022-02-04 07:38:50|286.88|283.98|286.86|283.96|286.91|284.01|286.84|283.94|16
1643960340000|2022-02-04 07:39:00|286.88|283.98|286.84|283.94|286.9|284|286.84|283.94|20
1643960350000|2022-02-04 07:39:10|286.86|283.96|287|284.1|287|284.1|286.84|283.94|19
1643960360000|2022-02-04 07:39:20|287.01|284.11|286.8|283.9|287.01|284.11|286.79|283.89|26
1643960370000|2022-02-04 07:39:30|286.79|283.89|286.81|283.91|286.82|283.92|286.77|283.87|17
1643960380000|2022-02-04 07:39:40|286.82|283.92|286.76|283.86|286.87|283.97|286.76|283.86|29
1643960390000|2022-02-04 07:39:50|286.81|283.91|286.66|283.76|286.81|283.91|286.62|283.72|28
1643960400000|2022-02-04 07:40:00|286.65|283.75|286.67|283.77|286.7|283.8|286.62|283.72|27
1643960410000|2022-02-04 07:40:10|286.65|283.75|286.55|283.65|286.69|283.79|286.54|283.64|20
1643960420000|2022-02-04 07:40:20|286.54|283.64|286.6|283.7|286.68|283.78|286.53|283.63|20
1643960430000|2022-02-04 07:40:30|286.69|283.79|286.76|283.86|286.77|283.87|286.63|283.73|28
1643960440000|2022-02-04 07:40:40|286.78|283.88|286.73|283.83|286.78|283.88|286.72|283.82|20
1643960450000|2022-02-04 07:40:50|286.72|283.82|286.77|283.87|286.77|283.87|286.72|283.82|14
1643960460000|2022-02-04 07:41:00|286.8|283.9|286.79|283.89|286.8|283.9|286.76|283.86|11
1643960470000|2022-02-04 07:41:10|286.78|283.88|286.86|283.96|286.88|283.98|286.76|283.86|23
1643960480000|2022-02-04 07:41:20|286.87|283.97|286.82|283.92|286.91|284.01|286.82|283.92|20
1643960490000|2022-02-04 07:41:30|286.83|283.93|286.83|283.93|286.86|283.96|286.78|283.88|23
1643960500000|2022-02-04 07:41:40|286.81|283.91|286.82|283.92|286.85|283.95|286.8|283.9|20
1643960510000|2022-02-04 07:41:50|286.81|283.91|286.84|283.94|286.84|283.94|286.79|283.89|17
1643960520000|2022-02-04 07:42:00|286.83|283.93|286.77|283.87|286.83|283.93|286.76|283.86|19
1643960530000|2022-02-04 07:42:10|286.75|283.85|286.78|283.88|286.79|283.89|286.74|283.84|23
1643960540000|2022-02-04 07:42:20|286.76|283.86|286.8|283.9|286.81|283.91|286.74|283.84|23
1643960550000|2022-02-04 07:42:30|286.79|283.89|286.77|283.87|286.79|283.89|286.71|283.81|19
1643960560000|2022-02-04 07:42:40|286.78|283.88|286.74|283.84|286.82|283.92|286.74|283.84|22
1643960570000|2022-02-04 07:42:50|286.75|283.85|286.78|283.88|286.79|283.89|286.74|283.84|17
1643960580000|2022-02-04 07:43:00|286.76|283.86|286.73|283.83|286.79|283.89|286.73|283.83|15
1643960590000|2022-02-04 07:43:10|286.78|283.88|286.71|283.81|286.8|283.9|286.71|283.81|18
1643960600000|2022-02-04 07:43:20|286.7|283.8|286.58|283.68|286.7|283.8|286.56|283.66|29
1643960610000|2022-02-04 07:43:30|286.61|283.71|286.6|283.7|286.68|283.78|286.58|283.68|28
1643960620000|2022-02-04 07:43:40|286.59|283.69|286.59|283.69|286.62|283.72|286.57|283.67|16
1643960630000|2022-02-04 07:43:50|286.6|283.7|286.57|283.67|286.62|283.72|286.56|283.66|22
1643960640000|2022-02-04 07:44:00|286.58|283.68|286.51|283.61|286.61|283.71|286.49|283.59|22
1643960650000|2022-02-04 07:44:10|286.52|283.62|286.5|283.6|286.53|283.63|286.49|283.59|13
1643960660000|2022-02-04 07:44:20|286.51|283.61|286.45|283.55|286.52|283.62|286.42|283.52|26
1643960670000|2022-02-04 07:44:30|286.44|283.54|286.58|283.68|286.63|283.73|286.44|283.54|26
1643960680000|2022-02-04 07:44:40|286.61|283.71|286.62|283.72|286.63|283.73|286.56|283.66|17
1643960690000|2022-02-04 07:44:50|286.56|283.66|286.61|283.71|286.63|283.73|286.55|283.65|20
1643960700000|2022-02-04 07:45:00|286.58|283.68|286.5|283.6|286.62|283.72|286.5|283.6|22
1643960710000|2022-02-04 07:45:10|286.51|283.61|286.54|283.64|286.56|283.66|286.5|283.6|25
1643960720000|2022-02-04 07:45:20|286.55|283.65|286.61|283.71|286.72|283.82|286.53|283.63|23
1643960730000|2022-02-04 07:45:30|286.62|283.72|286.63|283.73|286.68|283.78|286.59|283.69|17
1643960740000|2022-02-04 07:45:40|286.61|283.71|286.63|283.73|286.65|283.75|286.57|283.67|12
1643960750000|2022-02-04 07:45:50|286.61|283.71|286.65|283.75|286.66|283.76|286.6|283.7|17
1643960760000|2022-02-04 07:46:00|286.63|283.73|286.66|283.76|286.68|283.78|286.63|283.73|19
1643960770000|2022-02-04 07:46:10|286.63|283.73|286.62|283.72|286.68|283.78|286.59|283.69|26
1643960780000|2022-02-04 07:46:20|286.59|283.69|286.48|283.58|286.63|283.73|286.45|283.55|32
1643960790000|2022-02-04 07:46:30|286.54|283.64|286.57|283.67|286.57|283.67|286.49|283.59|24
1643960800000|2022-02-04 07:46:40|286.58|283.68|286.41|283.51|286.58|283.68|286.41|283.51|22
1643960810000|2022-02-04 07:46:50|286.43|283.53|286.4|283.5|286.46|283.56|286.38|283.48|20
1643960820000|2022-02-04 07:47:00|286.41|283.51|286.37|283.47|286.41|283.51|286.36|283.46|11
1643960830000|2022-02-04 07:47:10|286.36|283.46|286.42|283.52|286.44|283.54|286.36|283.46|17
1643960840000|2022-02-04 07:47:20|286.43|283.53|286.4|283.5|286.45|283.55|286.39|283.49|15
1643960850000|2022-02-04 07:47:30|286.41|283.51|286.35|283.45|286.41|283.51|286.3|283.4|23
1643960860000|2022-02-04 07:47:40|286.34|283.44|286.38|283.48|286.41|283.51|286.34|283.44|17
1643960870000|2022-02-04 07:47:50|286.39|283.49|286.3|283.4|286.39|283.49|286.25|283.35|24
1643960880000|2022-02-04 07:48:00|286.33|283.43|286.34|283.44|286.43|283.53|286.27|283.37|27
1643960890000|2022-02-04 07:48:10|286.35|283.45|286.32|283.42|286.41|283.51|286.27|283.37|27
1643960900000|2022-02-04 07:48:20|286.31|283.41|286.25|283.35|286.36|283.46|286.24|283.34|16
1643960910000|2022-02-04 07:48:30|286.24|283.34|286.23|283.33|286.32|283.42|286.21|283.31|31
1643960920000|2022-02-04 07:48:40|286.25|283.35|286.26|283.36|286.28|283.38|286.23|283.33|26
1643960930000|2022-02-04 07:48:50|286.25|283.35|286.25|283.35|286.29|283.39|286.22|283.32|23
1643960940000|2022-02-04 07:49:00|286.24|283.34|286.25|283.35|286.26|283.36|286.21|283.31|21
1643960950000|2022-02-04 07:49:10|286.24|283.34|286.3|283.4|286.3|283.4|286.23|283.33|13
1643960960000|2022-02-04 07:49:20|286.29|283.39|286.25|283.35|286.29|283.39|286.22|283.32|19
1643960970000|2022-02-04 07:49:30|286.23|283.33|286.34|283.44|286.34|283.44|286.23|283.33|20
1643960980000|2022-02-04 07:49:40|286.33|283.43|286.39|283.49|286.42|283.52|286.32|283.42|16
1643960990000|2022-02-04 07:49:50|286.4|283.5|286.52|283.62|286.55|283.65|286.4|283.5|23
1643961000000|2022-02-04 07:50:00|286.53|283.63|286.5|283.6|286.54|283.64|286.5|283.6|15
1643961010000|2022-02-04 07:50:10|286.51|283.61|286.6|283.7|286.6|283.7|286.5|283.6|17
1643961020000|2022-02-04 07:50:20|286.59|283.69|286.58|283.68|286.59|283.69|286.55|283.65|9
1643961030000|2022-02-04 07:50:30|286.6|283.7|286.64|283.74|286.67|283.77|286.56|283.66|23
1643961040000|2022-02-04 07:50:40|286.66|283.76|286.65|283.75|286.67|283.77|286.64|283.74|13
1643961050000|2022-02-04 07:50:50|286.67|283.77|286.62|283.72|286.68|283.78|286.61|283.71|17
1643961060000|2022-02-04 07:51:00|286.63|283.73|286.67|283.77|286.67|283.77|286.61|283.71|12
1643961070000|2022-02-04 07:51:10|286.66|283.76|286.79|283.89|286.79|283.89|286.61|283.71|26
1643961080000|2022-02-04 07:51:20|286.78|283.88|286.77|283.87|286.79|283.89|286.75|283.85|11
1643961090000|2022-02-04 07:51:30|286.78|283.88|286.74|283.84|286.78|283.88|286.74|283.84|23
1643961100000|2022-02-04 07:51:40|286.75|283.85|286.73|283.83|286.77|283.87|286.69|283.79|18
1643961110000|2022-02-04 07:51:50|286.71|283.81|286.71|283.81|286.76|283.86|286.69|283.79|14
1643961120000|2022-02-04 07:52:00|286.69|283.79|286.67|283.77|286.74|283.84|286.66|283.76|21
1643961130000|2022-02-04 07:52:10|286.65|283.75|286.68|283.78|286.74|283.84|286.65|283.75|16
1643961140000|2022-02-04 07:52:20|286.71|283.81|286.67|283.77|286.71|283.81|286.62|283.72|17
1643961150000|2022-02-04 07:52:30|286.66|283.76|286.68|283.78|286.68|283.78|286.65|283.75|15
1643961160000|2022-02-04 07:52:40|286.67|283.77|286.65|283.75|286.71|283.81|286.63|283.73|22
1643961170000|2022-02-04 07:52:50|286.67|283.77|286.64|283.74|286.67|283.77|286.62|283.72|13
1643961180000|2022-02-04 07:53:00|286.65|283.75|286.63|283.73|286.67|283.77|286.61|283.71|17
1643961190000|2022-02-04 07:53:10|286.6|283.7|286.43|283.53|286.6|283.7|286.42|283.52|24
1643961200000|2022-02-04 07:53:20|286.42|283.52|286.44|283.54|286.46|283.56|286.39|283.49|19
1643961210000|2022-02-04 07:53:30|286.41|283.51|286.44|283.54|286.46|283.56|286.41|283.51|13
1643961220000|2022-02-04 07:53:40|286.45|283.55|286.37|283.47|286.45|283.55|286.34|283.44|25
1643961230000|2022-02-04 07:53:50|286.38|283.48|286.48|283.58|286.52|283.62|286.35|283.45|23
1643961240000|2022-02-04 07:54:00|286.49|283.59|286.57|283.67|286.57|283.67|286.47|283.57|21
1643961250000|2022-02-04 07:54:10|286.56|283.66|286.57|283.67|286.59|283.69|286.54|283.64|15
1643961260000|2022-02-04 07:54:20|286.58|283.68|286.63|283.73|286.68|283.78|286.58|283.68|17
1643961270000|2022-02-04 07:54:30|286.64|283.74|286.7|283.8|286.71|283.81|286.6|283.7|22
1643961280000|2022-02-04 07:54:40|286.69|283.79|286.65|283.75|286.69|283.79|286.65|283.75|10
1643961290000|2022-02-04 07:54:50|286.67|283.77|286.66|283.76|286.67|283.77|286.64|283.74|14
1643961300000|2022-02-04 07:55:00|286.67|283.77|286.67|283.77|286.71|283.81|286.63|283.73|18
1643961310000|2022-02-04 07:55:10|286.66|283.76|286.64|283.74|286.67|283.77|286.63|283.73|16
1643961320000|2022-02-04 07:55:20|286.65|283.75|286.65|283.75|286.68|283.78|286.64|283.74|19
1643961330000|2022-02-04 07:55:30|286.64|283.74|286.68|283.78|286.69|283.79|286.63|283.73|12
1643961340000|2022-02-04 07:55:40|286.67|283.77|286.72|283.82|286.76|283.86|286.64|283.74|14
1643961350000|2022-02-04 07:55:50|286.75|283.85|286.71|283.81|286.75|283.85|286.69|283.79|27
1643961360000|2022-02-04 07:56:00|286.72|283.82|286.79|283.89|286.81|283.91|286.7|283.8|25
1643961370000|2022-02-04 07:56:10|286.8|283.9|286.72|283.82|286.81|283.91|286.7|283.8|26
1643961380000|2022-02-04 07:56:20|286.73|283.83|286.75|283.85|286.78|283.88|286.68|283.78|21
1643961390000|2022-02-04 07:56:30|286.74|283.84|286.74|283.84|286.74|283.84|286.71|283.81|8
1643961400000|2022-02-04 07:56:40|286.73|283.83|286.71|283.81|286.75|283.85|286.71|283.81|11
1643961410000|2022-02-04 07:56:50|286.72|283.82|286.7|283.8|286.75|283.85|286.7|283.8|14
1643961420000|2022-02-04 07:57:00|286.71|283.81|286.74|283.84|286.74|283.84|286.71|283.81|11
1643961430000|2022-02-04 07:57:10|286.73|283.83|286.76|283.86|286.82|283.92|286.72|283.82|20
1643961440000|2022-02-04 07:57:20|286.75|283.85|286.75|283.85|286.76|283.86|286.72|283.82|14
1643961450000|2022-02-04 07:57:30|286.73|283.83|286.63|283.73|286.76|283.86|286.62|283.72|23
1643961460000|2022-02-04 07:57:40|286.64|283.74|286.63|283.73|286.66|283.76|286.62|283.72|17
1643961470000|2022-02-04 07:57:50|286.61|283.71|286.53|283.63|286.62|283.72|286.46|283.56|26
1643961480000|2022-02-04 07:58:00|286.51|283.61|286.49|283.59|286.51|283.61|286.48|283.58|10
1643961490000|2022-02-04 07:58:10|286.48|283.58|286.49|283.59|286.5|283.6|286.46|283.56|14
1643961500000|2022-02-04 07:58:20|286.48|283.58|286.53|283.63|286.53|283.63|286.43|283.53|20
1643961510000|2022-02-04 07:58:30|286.5|283.6|286.53|283.63|286.57|283.67|286.5|283.6|21
1643961520000|2022-02-04 07:58:40|286.54|283.64|286.51|283.61|286.54|283.64|286.49|283.59|19
1643961530000|2022-02-04 07:58:50|286.52|283.62|286.49|283.59|286.53|283.63|286.45|283.55|14
1643961540000|2022-02-04 07:59:00|286.5|283.6|286.42|283.52|286.5|283.6|286.39|283.49|17
1643961550000|2022-02-04 07:59:10|286.43|283.53|286.52|283.62|286.52|283.62|286.37|283.47|18
1643961560000|2022-02-04 07:59:20|286.49|283.59|286.48|283.58|286.5|283.6|286.45|283.55|18
1643961570000|2022-02-04 07:59:30|286.47|283.57|286.55|283.65|286.55|283.65|286.44|283.54|21
1643961580000|2022-02-04 07:59:40|286.56|283.66|286.56|283.66|286.63|283.73|286.55|283.65|22
1643961590000|2022-02-04 07:59:50|286.58|283.68|286.55|283.65|286.64|283.74|286.55|283.65|26
1643961600000|2022-02-04 08:00:00|286.59|283.69|286.57|283.67|286.62|283.72|286.53|283.63|30
1643961610000|2022-02-04 08:00:10|286.58|283.68|286.56|283.66|286.62|283.72|286.54|283.64|23
1643961620000|2022-02-04 08:00:20|286.57|283.67|286.74|283.84|286.77|283.87|286.56|283.66|30
1643961630000|2022-02-04 08:00:30|286.68|283.78|287.89|284.99|287.89|284.99|286.68|283.78|33
1643961640000|2022-02-04 08:00:40|287.9|285|287.64|284.74|287.93|285.03|287.54|284.64|35
1643961650000|2022-02-04 08:00:50|287.67|284.77|287.45|284.55|287.67|284.77|287.44|284.54|22
1643961660000|2022-02-04 08:01:00|287.49|284.59|287.46|284.56|287.62|284.72|287.39|284.49|33
1643961670000|2022-02-04 08:01:10|287.44|284.54|287.61|284.71|287.67|284.77|287.44|284.54|26
1643961680000|2022-02-04 08:01:20|287.6|284.7|287.57|284.67|287.62|284.72|287.52|284.62|25
1643961690000|2022-02-04 08:01:30|287.56|284.66|287.59|284.69|287.59|284.69|287.49|284.59|21
1643961700000|2022-02-04 08:01:40|287.58|284.68|287.63|284.73|287.74|284.84|287.56|284.66|31
1643961710000|2022-02-04 08:01:50|287.6|284.7|287.53|284.63|287.65|284.75|287.48|284.58|23
1643961720000|2022-02-04 08:02:00|287.52|284.62|287.43|284.53|287.52|284.62|287.42|284.52|18
1643961730000|2022-02-04 08:02:10|287.38|284.48|287.45|284.55|287.45|284.55|287.38|284.48|9
1643961740000|2022-02-04 08:02:20|287.4|284.5|287.48|284.58|287.53|284.63|287.34|284.44|31
1643961750000|2022-02-04 08:02:30|287.49|284.59|287.49|284.59|287.53|284.63|287.48|284.58|23
1643961760000|2022-02-04 08:02:40|287.5|284.6|287.38|284.48|287.53|284.63|287.38|284.48|33
1643961770000|2022-02-04 08:02:50|287.36|284.46|287.24|284.34|287.36|284.46|287.24|284.34|23
1643961780000|2022-02-04 08:03:00|287.27|284.37|287.55|284.65|287.59|284.69|287.25|284.35|23
1643961790000|2022-02-04 08:03:10|287.53|284.63|287.52|284.62|287.55|284.65|287.48|284.58|25
1643961800000|2022-02-04 08:03:20|287.5|284.6|287.71|284.81|287.77|284.87|287.5|284.6|31
1643961810000|2022-02-04 08:03:30|287.73|284.83|287.51|284.61|287.76|284.86|287.51|284.61|31
1643961820000|2022-02-04 08:03:40|287.56|284.66|287.62|284.72|287.62|284.72|287.5|284.6|27
1643961830000|2022-02-04 08:03:50|287.63|284.73|287.56|284.66|287.74|284.84|287.53|284.63|28
1643961840000|2022-02-04 08:04:00|287.54|284.64|287.57|284.67|287.58|284.68|287.52|284.62|18
1643961850000|2022-02-04 08:04:10|287.58|284.68|287.75|284.85|287.79|284.89|287.57|284.67|23
1643961860000|2022-02-04 08:04:20|287.76|284.86|287.7|284.8|287.76|284.86|287.68|284.78|16
1643961870000|2022-02-04 08:04:30|287.69|284.79|287.66|284.76|287.69|284.79|287.62|284.72|15
1643961880000|2022-02-04 08:04:40|287.65|284.75|287.73|284.83|287.77|284.87|287.63|284.73|23
1643961890000|2022-02-04 08:04:50|287.69|284.79|287.67|284.77|287.7|284.8|287.63|284.73|22
1643961900000|2022-02-04 08:05:00|287.66|284.76|287.75|284.85|287.78|284.88|287.64|284.74|20
1643961910000|2022-02-04 08:05:10|287.73|284.83|287.75|284.85|287.75|284.85|287.72|284.82|6
1643961920000|2022-02-04 08:05:20|287.74|284.84|287.74|284.84|287.76|284.86|287.71|284.81|13
1643961930000|2022-02-04 08:05:30|287.75|284.85|287.68|284.78|287.75|284.85|287.65|284.75|15
1643961940000|2022-02-04 08:05:40|287.67|284.77|287.85|284.95|287.86|284.96|287.67|284.77|13
1643961950000|2022-02-04 08:05:50|287.86|284.96|287.87|284.97|287.88|284.98|287.85|284.95|7
1643961960000|2022-02-04 08:06:00|287.88|284.98|288.18|285.28|288.24|285.34|287.87|284.97|22
1643961970000|2022-02-04 08:06:10|288.16|285.26|288.16|285.26|288.18|285.28|288.14|285.24|15
1643961980000|2022-02-04 08:06:20|288.17|285.27|287.99|285.09|288.17|285.27|287.95|285.05|17
1643961990000|2022-02-04 08:06:30|288.04|285.14|287.98|285.08|288.07|285.17|287.96|285.06|32
1643962000000|2022-02-04 08:06:40|287.96|285.06|288.01|285.11|288.14|285.24|287.96|285.06|24
1643962010000|2022-02-04 08:06:50|287.98|285.08|288.19|285.29|288.21|285.31|287.92|285.02|25
1643962020000|2022-02-04 08:07:00|288.2|285.3|288.32|285.42|288.33|285.43|288.14|285.24|20
1643962030000|2022-02-04 08:07:10|288.3|285.4|288.31|285.41|288.32|285.42|288.28|285.38|12
1643962040000|2022-02-04 08:07:20|288.3|285.4|288.43|285.53|288.43|285.53|288.27|285.37|17
1643962050000|2022-02-04 08:07:30|288.44|285.54|288.6|285.7|288.63|285.73|288.38|285.48|24
1643962060000|2022-02-04 08:07:40|288.61|285.71|288.93|286.03|288.93|286.03|288.56|285.66|23
1643962070000|2022-02-04 08:07:50|288.91|286.01|288.95|286.05|288.98|286.08|288.89|285.99|23
1643962080000|2022-02-04 08:08:00|288.89|285.99|288.94|286.04|288.94|286.04|288.85|285.95|22
1643962090000|2022-02-04 08:08:10|288.97|286.07|289.08|286.18|289.1|286.2|288.96|286.06|20
1643962100000|2022-02-04 08:08:20|289.09|286.19|288.91|286.01|289.09|286.19|288.91|286.01|24
1643962110000|2022-02-04 08:08:30|288.89|285.99|288.87|285.97|288.9|286|288.81|285.91|18
1643962120000|2022-02-04 08:08:40|288.86|285.96|288.91|286.01|288.91|286.01|288.85|285.95|10
1643962130000|2022-02-04 08:08:50|288.89|285.99|288.68|285.78|288.89|285.99|288.68|285.78|24
1643962140000|2022-02-04 08:09:00|288.7|285.8|288.6|285.7|288.74|285.84|288.59|285.69|21
1643962150000|2022-02-04 08:09:10|288.73|285.83|288.94|286.04|288.97|286.07|288.73|285.83|19
1643962160000|2022-02-04 08:09:20|288.92|286.02|288.81|285.91|288.94|286.04|288.81|285.91|18
1643962170000|2022-02-04 08:09:30|288.82|285.92|288.8|285.9|288.83|285.93|288.79|285.89|15
1643962180000|2022-02-04 08:09:40|288.82|285.92|288.73|285.83|288.84|285.94|288.73|285.83|20
1643962190000|2022-02-04 08:09:50|288.74|285.84|288.69|285.79|288.75|285.85|288.63|285.73|24
1643962200000|2022-02-04 08:10:00|288.7|285.8|288.76|285.86|288.8|285.9|288.64|285.74|34
1643962210000|2022-02-04 08:10:10|288.78|285.88|288.78|285.88|288.81|285.91|288.75|285.85|27
1643962220000|2022-02-04 08:10:20|288.76|285.86|288.88|285.98|288.91|286.01|288.74|285.84|25
1643962230000|2022-02-04 08:10:30|288.91|286.01|288.95|286.05|288.96|286.06|288.89|285.99|26
1643962240000|2022-02-04 08:10:40|288.94|286.04|288.88|285.98|288.94|286.04|288.87|285.97|17
1643962250000|2022-02-04 08:10:50|288.89|285.99|288.85|285.95|288.94|286.04|288.85|285.95|19
1643962260000|2022-02-04 08:11:00|288.88|285.98|288.87|285.97|288.89|285.99|288.86|285.96|20
1643962270000|2022-02-04 08:11:10|288.88|285.98|288.93|286.03|288.96|286.06|288.88|285.98|17
1643962280000|2022-02-04 08:11:20|288.95|286.05|289.1|286.2|289.3|286.4|288.86|285.96|30
1643962290000|2022-02-04 08:11:30|289.09|286.19|289.12|286.22|289.17|286.27|289.07|286.17|25
1643962300000|2022-02-04 08:11:40|289.13|286.23|289.15|286.25|289.17|286.27|289.11|286.21|18
1643962310000|2022-02-04 08:11:50|289.16|286.26|289.29|286.39|289.29|286.39|289.16|286.26|12
1643962320000|2022-02-04 08:12:00|289.3|286.4|289.31|286.41|289.31|286.41|289.3|286.4|2
1643962330000|2022-02-04 08:12:10|289.3|286.4|289.28|286.38|289.33|286.43|289.27|286.37|11
1643962340000|2022-02-04 08:12:20|289.29|286.39|289.3|286.4|289.3|286.4|289.27|286.37|14
1643962350000|2022-02-04 08:12:30|289.29|286.39|289.28|286.38|289.3|286.4|289.27|286.37|6
1643962360000|2022-02-04 08:12:40|289.29|286.39|289.26|286.36|289.29|286.39|289.24|286.34|6
1643962370000|2022-02-04 08:12:50|289.29|286.39|289.32|286.42|289.32|286.42|289.26|286.36|9
1643962380000|2022-02-04 08:13:00|289.35|286.45|289.34|286.44|289.35|286.45|289.3|286.4|15
1643962390000|2022-02-04 08:13:10|289.33|286.43|289.17|286.27|289.33|286.43|289.15|286.25|20
1643962400000|2022-02-04 08:13:20|289.23|286.33|289.25|286.35|289.31|286.41|289.23|286.33|14
1643962410000|2022-02-04 08:13:30|289.26|286.36|289.17|286.27|289.3|286.4|289.17|286.27|22
1643962420000|2022-02-04 08:13:40|289.16|286.26|289.16|286.26|289.19|286.29|289.16|286.26|18
1643962430000|2022-02-04 08:13:50|289.17|286.27|289.12|286.22|289.17|286.27|289.1|286.2|10
1643962440000|2022-02-04 08:14:00|289.11|286.21|289.13|286.23|289.14|286.24|289.09|286.19|14
1643962450000|2022-02-04 08:14:10|289.14|286.24|289.15|286.25|289.16|286.26|289.11|286.21|15
1643962460000|2022-02-04 08:14:20|289.14|286.24|288.86|285.96|289.14|286.24|288.84|285.94|22
1643962470000|2022-02-04 08:14:30|288.88|285.98|288.96|286.06|288.96|286.06|288.73|285.83|32
1643962480000|2022-02-04 08:14:40|288.94|286.04|288.89|285.99|288.99|286.09|288.87|285.97|29
1643962490000|2022-02-04 08:14:50|288.87|285.97|288.97|286.07|288.97|286.07|288.8|285.9|20
1643962500000|2022-02-04 08:15:00|288.98|286.08|288.98|286.08|289.02|286.12|288.9|286|28
1643962510000|2022-02-04 08:15:10|289.01|286.11|289.07|286.17|289.09|286.19|288.99|286.09|25
1643962520000|2022-02-04 08:15:20|289.09|286.19|289.37|286.47|289.41|286.51|289.09|286.19|31
1643962530000|2022-02-04 08:15:30|289.4|286.5|289.35|286.45|289.4|286.5|289.33|286.43|17
1643962540000|2022-02-04 08:15:40|289.36|286.46|289.36|286.46|289.38|286.48|289.33|286.43|9
1643962550000|2022-02-04 08:15:50|289.32|286.42|289.31|286.41|289.36|286.46|289.31|286.41|14
1643962560000|2022-02-04 08:16:00|289.3|286.4|289.24|286.34|289.33|286.43|289.2|286.3|21
1643962570000|2022-02-04 08:16:10|289.22|286.32|289.26|286.36|289.26|286.36|289.2|286.3|21
1643962580000|2022-02-04 08:16:20|289.24|286.34|289.2|286.3|289.27|286.37|289.2|286.3|18
1643962590000|2022-02-04 08:16:30|289.21|286.31|289.1|286.2|289.24|286.34|289.1|286.2|21
1643962600000|2022-02-04 08:16:40|289.11|286.21|289.2|286.3|289.23|286.33|289.05|286.15|26
1643962610000|2022-02-04 08:16:50|289.23|286.33|289.16|286.26|289.23|286.33|289.15|286.25|22
1643962620000|2022-02-04 08:17:00|289.15|286.25|289|286.1|289.16|286.26|289|286.1|19
1643962630000|2022-02-04 08:17:10|288.98|286.08|289.01|286.11|289.11|286.21|288.87|285.97|24
1643962640000|2022-02-04 08:17:20|289|286.1|289.01|286.11|289.03|286.13|289|286.1|8
1643962650000|2022-02-04 08:17:30|289.04|286.14|289.13|286.23|289.14|286.24|289.03|286.13|17
1643962660000|2022-02-04 08:17:40|289.14|286.24|289.13|286.23|289.17|286.27|289.07|286.17|26
1643962670000|2022-02-04 08:17:50|289.11|286.21|289.13|286.23|289.16|286.26|289.08|286.18|20
1643962680000|2022-02-04 08:18:00|289.14|286.24|289.17|286.27|289.17|286.27|289.1|286.2|24
1643962690000|2022-02-04 08:18:10|289.16|286.26|289.12|286.22|289.17|286.27|289.12|286.22|17
1643962700000|2022-02-04 08:18:20|289.13|286.23|289.1|286.2|289.15|286.25|289.09|286.19|23
1643962710000|2022-02-04 08:18:30|289.09|286.19|289.11|286.21|289.12|286.22|289.08|286.18|13
1643962720000|2022-02-04 08:18:40|289.14|286.24|289.2|286.3|289.25|286.35|289.11|286.21|18
1643962730000|2022-02-04 08:18:50|289.22|286.32|289.16|286.26|289.23|286.33|289.13|286.23|18
1643962740000|2022-02-04 08:19:00|289.18|286.28|289.26|286.36|289.28|286.38|289.06|286.16|28
1643962750000|2022-02-04 08:19:10|289.23|286.33|289.14|286.24|289.3|286.4|289.14|286.24|30
1643962760000|2022-02-04 08:19:20|289.15|286.25|289.24|286.34|289.24|286.34|289.13|286.23|21
1643962770000|2022-02-04 08:19:30|289.22|286.32|289.23|286.33|289.26|286.36|289.2|286.3|18
1643962780000|2022-02-04 08:19:40|289.22|286.32|289.41|286.51|289.42|286.52|289.22|286.32|26
1643962790000|2022-02-04 08:19:50|289.42|286.52|289.91|287.01|289.98|287.08|289.36|286.46|32
1643962800000|2022-02-04 08:20:00|289.93|287.03|290.39|287.49|290.57|287.67|289.93|287.03|38
1643962810000|2022-02-04 08:20:10|290.32|287.42|290.49|287.59|290.49|287.59|290.22|287.32|31
1643962820000|2022-02-04 08:20:20|290.53|287.63|290.52|287.62|290.67|287.77|290.48|287.58|34
1643962830000|2022-02-04 08:20:30|290.53|287.63|290.5|287.6|290.61|287.71|290.48|287.58|25
1643962840000|2022-02-04 08:20:40|290.52|287.62|290.63|287.73|290.67|287.77|290.52|287.62|22
1643962850000|2022-02-04 08:20:50|290.64|287.74|290.29|287.39|290.64|287.74|290.29|287.39|31
1643962860000|2022-02-04 08:21:00|290.22|287.32|290.44|287.54|290.45|287.55|290.15|287.25|30
1643962870000|2022-02-04 08:21:10|290.46|287.56|290.66|287.76|290.7|287.8|290.46|287.56|23
1643962880000|2022-02-04 08:21:20|290.64|287.74|290.59|287.69|290.7|287.8|290.56|287.66|23
1643962890000|2022-02-04 08:21:30|290.58|287.68|290.43|287.53|290.58|287.68|290.41|287.51|24
1643962900000|2022-02-04 08:21:40|290.45|287.55|290.5|287.6|290.53|287.63|290.43|287.53|21
1643962910000|2022-02-04 08:21:50|290.51|287.61|290.55|287.65|290.57|287.67|290.49|287.59|28
1643962920000|2022-02-04 08:22:00|290.56|287.66|290.55|287.65|290.56|287.66|290.43|287.53|23
1643962930000|2022-02-04 08:22:10|290.56|287.66|290.49|287.59|290.57|287.67|290.46|287.56|21
1643962940000|2022-02-04 08:22:20|290.5|287.6|290.63|287.73|290.69|287.79|290.5|287.6|23
1643962950000|2022-02-04 08:22:30|290.65|287.75|290.64|287.74|290.68|287.78|290.6|287.7|24
1643962960000|2022-02-04 08:22:40|290.63|287.73|290.89|287.99|290.93|288.03|290.63|287.73|28
1643962970000|2022-02-04 08:22:50|290.93|288.03|290.93|288.03|290.99|288.09|290.9|288|20
1643962980000|2022-02-04 08:23:00|290.91|288.01|290.89|287.99|290.97|288.07|290.86|287.96|25
1643962990000|2022-02-04 08:23:10|290.92|288.02|290.93|288.03|290.96|288.06|290.88|287.98|19
1643963000000|2022-02-04 08:23:20|290.91|288.01|290.73|287.83|290.92|288.02|290.67|287.77|28
1643963010000|2022-02-04 08:23:30|290.74|287.84|290.87|287.97|290.88|287.98|290.72|287.82|20
1643963020000|2022-02-04 08:23:40|290.88|287.98|290.92|288.02|290.92|288.02|290.83|287.93|26
1643963030000|2022-02-04 08:23:50|290.89|287.99|290.89|287.99|290.89|287.99|290.82|287.92|19
1643963040000|2022-02-04 08:24:00|290.83|287.93|290.92|288.02|290.96|288.06|290.83|287.93|13
1643963050000|2022-02-04 08:24:10|290.9|288|291.03|288.13|291.03|288.13|290.9|288|26
1643963060000|2022-02-04 08:24:20|291.04|288.14|291.17|288.27|291.17|288.27|291.01|288.11|33
1643963070000|2022-02-04 08:24:30|291.19|288.29|291.27|288.37|291.27|288.37|291.19|288.29|22
1643963080000|2022-02-04 08:24:40|291.26|288.36|291.28|288.38|291.36|288.46|291.25|288.35|21
1643963090000|2022-02-04 08:24:50|291.29|288.39|291.54|288.64|291.54|288.64|291.28|288.38|26
1643963100000|2022-02-04 08:25:00|291.53|288.63|291.62|288.72|291.67|288.77|291.53|288.63|28
1643963110000|2022-02-04 08:25:10|291.64|288.74|291.58|288.68|291.65|288.75|291.58|288.68|21
1643963120000|2022-02-04 08:25:20|291.59|288.69|291.62|288.72|291.62|288.72|291.54|288.64|31
1643963130000|2022-02-04 08:25:30|291.61|288.71|291.63|288.73|291.66|288.76|291.57|288.67|28
1643963140000|2022-02-04 08:25:40|291.64|288.74|292.07|289.17|292.08|289.18|291.64|288.74|23
1643963150000|2022-02-04 08:25:50|292.03|289.13|291.85|288.95|292.08|289.18|291.85|288.95|20
1643963160000|2022-02-04 08:26:00|291.84|288.94|291.83|288.93|291.86|288.96|291.74|288.84|20
1643963170000|2022-02-04 08:26:10|291.82|288.92|291.99|289.09|291.99|289.09|291.81|288.91|22
1643963180000|2022-02-04 08:26:20|292|289.1|291.81|288.91|292.01|289.11|291.79|288.89|23
1643963190000|2022-02-04 08:26:30|291.83|288.93|291.84|288.94|291.92|289.02|291.83|288.93|21
1643963200000|2022-02-04 08:26:40|291.86|288.96|291.88|288.98|291.89|288.99|291.81|288.91|25
1643963210000|2022-02-04 08:26:50|291.89|288.99|291.77|288.87|291.89|288.99|291.72|288.82|24
1643963220000|2022-02-04 08:27:00|291.78|288.88|291.76|288.86|291.79|288.89|291.76|288.86|13
1643963230000|2022-02-04 08:27:10|291.74|288.84|291.57|288.67|291.8|288.9|291.56|288.66|25
1643963240000|2022-02-04 08:27:20|291.56|288.66|291.47|288.57|291.6|288.7|291.44|288.54|28
1643963250000|2022-02-04 08:27:30|291.46|288.56|291.33|288.43|291.48|288.58|291.3|288.4|25
1643963260000|2022-02-04 08:27:40|291.29|288.39|291.31|288.41|291.32|288.42|291.27|288.37|20
1643963270000|2022-02-04 08:27:50|291.3|288.4|291.27|288.37|291.31|288.41|291.27|288.37|16
1643963280000|2022-02-04 08:28:00|291.31|288.41|291.18|288.28|291.31|288.41|291.13|288.23|23
1643963290000|2022-02-04 08:28:10|291.17|288.27|291|288.1|291.2|288.3|291|288.1|26
1643963300000|2022-02-04 08:28:20|291.01|288.11|290.8|287.9|291.01|288.11|290.8|287.9|22
1643963310000|2022-02-04 08:28:30|290.78|287.88|290.79|287.89|290.8|287.9|290.72|287.82|20
1643963320000|2022-02-04 08:28:40|290.74|287.84|290.64|287.74|290.79|287.89|290.55|287.65|24
1643963330000|2022-02-04 08:28:50|290.58|287.68|290.54|287.64|290.65|287.75|290.54|287.64|19
1643963340000|2022-02-04 08:29:00|290.52|287.62|290.34|287.44|290.54|287.64|290.34|287.44|24
1643963350000|2022-02-04 08:29:10|290.33|287.43|290.35|287.45|290.35|287.45|290.27|287.37|19
1643963360000|2022-02-04 08:29:20|290.34|287.44|290.3|287.4|290.34|287.44|290.23|287.33|16
1643963370000|2022-02-04 08:29:30|290.27|287.37|290|287.1|290.27|287.37|290|287.1|23
1643963380000|2022-02-04 08:29:40|290.02|287.12|289.89|286.99|290.02|287.12|289.89|286.99|24
1643963390000|2022-02-04 08:29:50|289.9|287|289.91|287.01|289.91|287.01|289.89|286.99|4
1643963400000|2022-02-04 08:30:00|289.88|286.98|289.9|287|289.91|287.01|289.79|286.89|20
1643963410000|2022-02-04 08:30:10|289.82|286.92|289.76|286.86|289.87|286.97|289.76|286.86|18
1643963420000|2022-02-04 08:30:20|289.78|286.88|289.6|286.7|289.78|286.88|289.53|286.63|25
1643963430000|2022-02-04 08:30:30|289.54|286.64|289.67|286.77|289.7|286.8|289.54|286.64|19
1643963440000|2022-02-04 08:30:40|289.68|286.78|289.67|286.77|289.7|286.8|289.62|286.72|19
1643963450000|2022-02-04 08:30:50|289.66|286.76|289.67|286.77|289.68|286.78|289.61|286.71|18
1643963460000|2022-02-04 08:31:00|289.66|286.76|289.68|286.78|289.73|286.83|289.62|286.72|23
1643963470000|2022-02-04 08:31:10|289.69|286.79|289.74|286.84|289.74|286.84|289.69|286.79|12
1643963480000|2022-02-04 08:31:20|289.73|286.83|289.72|286.82|289.75|286.85|289.7|286.8|14
1643963490000|2022-02-04 08:31:30|289.73|286.83|289.68|286.78|289.74|286.84|289.66|286.76|16
1643963500000|2022-02-04 08:31:40|289.69|286.79|289.51|286.61|289.69|286.79|289.51|286.61|27
1643963510000|2022-02-04 08:31:50|289.52|286.62|289.41|286.51|289.53|286.63|289.37|286.47|29
1643963520000|2022-02-04 08:32:00|289.4|286.5|289.57|286.67|289.57|286.67|289.35|286.45|23
1643963530000|2022-02-04 08:32:10|289.59|286.69|289.46|286.56|289.59|286.69|289.43|286.53|24
1643963540000|2022-02-04 08:32:20|289.48|286.58|289.37|286.47|289.48|286.58|289.35|286.45|26
1643963550000|2022-02-04 08:32:30|289.38|286.48|289.39|286.49|289.41|286.51|289.31|286.41|20
1643963560000|2022-02-04 08:32:40|289.37|286.47|289.33|286.43|289.41|286.51|289.29|286.39|31
1643963570000|2022-02-04 08:32:50|289.32|286.42|289.37|286.47|289.37|286.47|289.28|286.38|15
1643963580000|2022-02-04 08:33:00|289.34|286.44|289.29|286.39|289.36|286.46|289.27|286.37|17
1643963590000|2022-02-04 08:33:10|289.26|286.36|289.26|286.36|289.31|286.41|289.22|286.32|21
1643963600000|2022-02-04 08:33:20|289.25|286.35|289.27|286.37|289.29|286.39|289.24|286.34|14
1643963610000|2022-02-04 08:33:30|289.26|286.36|289.09|286.19|289.28|286.38|289.09|286.19|15
1643963620000|2022-02-04 08:33:40|289.1|286.2|288.94|286.04|289.1|286.2|288.94|286.04|25
1643963630000|2022-02-04 08:33:50|288.97|286.07|288.76|285.86|288.97|286.07|288.74|285.84|23
1643963640000|2022-02-04 08:34:00|288.73|285.83|288.81|285.91|288.81|285.91|288.7|285.8|24
1643963650000|2022-02-04 08:34:10|288.78|285.88|288.79|285.89|288.81|285.91|288.75|285.85|16
1643963660000|2022-02-04 08:34:20|288.81|285.91|288.73|285.83|288.81|285.91|288.73|285.83|20
1643963670000|2022-02-04 08:34:30|288.75|285.85|288.61|285.71|288.78|285.88|288.61|285.71|19
1643963680000|2022-02-04 08:34:40|288.6|285.7|288.54|285.64|288.6|285.7|288.53|285.63|20
1643963690000|2022-02-04 08:34:50|288.53|285.63|288.42|285.52|288.54|285.64|288.41|285.51|31
1643963700000|2022-02-04 08:35:00|288.38|285.48|288.56|285.66|288.57|285.67|288.38|285.48|27
1643963710000|2022-02-04 08:35:10|288.57|285.67|288.55|285.65|288.58|285.68|288.54|285.64|11
1643963720000|2022-02-04 08:35:20|288.54|285.64|288.5|285.6|288.55|285.65|288.5|285.6|8
1643963730000|2022-02-04 08:35:30|288.49|285.59|288.51|285.61|288.53|285.63|288.48|285.58|16
1643963740000|2022-02-04 08:35:40|288.5|285.6|288.46|285.56|288.5|285.6|288.46|285.56|2
1643963750000|2022-02-04 08:35:50|288.45|285.55|288.4|285.5|288.46|285.56|288.38|285.48|31
1643963760000|2022-02-04 08:36:00|288.39|285.49|288.41|285.51|288.44|285.54|288.35|285.45|23
1643963770000|2022-02-04 08:36:10|288.4|285.5|288.83|285.93|288.83|285.93|288.4|285.5|30
1643963780000|2022-02-04 08:36:20|288.81|285.91|288.83|285.93|288.93|286.03|288.75|285.85|22
1643963790000|2022-02-04 08:36:30|288.89|285.99|288.74|285.84|288.89|285.99|288.7|285.8|23
1643963800000|2022-02-04 08:36:40|288.75|285.85|288.81|285.91|288.81|285.91|288.75|285.85|17
1643963810000|2022-02-04 08:36:50|288.8|285.9|288.99|286.09|288.99|286.09|288.8|285.9|27
1643963820000|2022-02-04 08:37:00|288.98|286.08|288.98|286.08|289.01|286.11|288.95|286.05|14
1643963830000|2022-02-04 08:37:10|288.97|286.07|288.94|286.04|289|286.1|288.94|286.04|25
1643963840000|2022-02-04 08:37:20|288.95|286.05|288.92|286.02|288.99|286.09|288.92|286.02|18
1643963850000|2022-02-04 08:37:30|288.94|286.04|288.92|286.02|289.01|286.11|288.92|286.02|18
1643963860000|2022-02-04 08:37:40|288.93|286.03|288.93|286.03|288.96|286.06|288.93|286.03|10
1643963870000|2022-02-04 08:37:50|288.95|286.05|288.97|286.07|289|286.1|288.92|286.02|15
1643963880000|2022-02-04 08:38:00|288.98|286.08|289.02|286.12|289.04|286.14|288.97|286.07|12
1643963890000|2022-02-04 08:38:10|289.05|286.15|289.04|286.14|289.05|286.15|288.98|286.08|13
1643963900000|2022-02-04 08:38:20|289.05|286.15|288.96|286.06|289.05|286.15|288.95|286.05|20
1643963910000|2022-02-04 08:38:30|288.98|286.08|289|286.1|289.01|286.11|288.97|286.07|12
1643963920000|2022-02-04 08:38:40|288.97|286.07|288.95|286.05|289.01|286.11|288.95|286.05|21
1643963930000|2022-02-04 08:38:50|288.99|286.09|288.98|286.08|288.99|286.09|288.95|286.05|14
1643963940000|2022-02-04 08:39:00|288.97|286.07|288.98|286.08|289|286.1|288.97|286.07|13
1643963950000|2022-02-04 08:39:10|288.99|286.09|288.97|286.07|289.01|286.11|288.94|286.04|20
1643963960000|2022-02-04 08:39:20|288.96|286.06|288.8|285.9|288.98|286.08|288.8|285.9|25
1643963970000|2022-02-04 08:39:30|288.81|285.91|289.01|286.11|289.03|286.13|288.81|285.91|23
1643963980000|2022-02-04 08:39:40|289.02|286.12|288.99|286.09|289.02|286.12|288.97|286.07|15
1643963990000|2022-02-04 08:39:50|289.01|286.11|289.06|286.16|289.07|286.17|288.98|286.08|15
1643964000000|2022-02-04 08:40:00|289.07|286.17|289.19|286.29|289.19|286.29|289.06|286.16|16
1643964010000|2022-02-04 08:40:10|289.21|286.31|289.24|286.34|289.24|286.34|289.19|286.29|10
1643964020000|2022-02-04 08:40:20|289.23|286.33|289.24|286.34|289.24|286.34|289.2|286.3|15
1643964030000|2022-02-04 08:40:30|289.23|286.33|289.14|286.24|289.23|286.33|289.14|286.24|10
1643964040000|2022-02-04 08:40:40|289.13|286.23|289.53|286.63|289.76|286.86|289.13|286.23|33
1643964050000|2022-02-04 08:40:50|289.49|286.59|289.55|286.65|289.6|286.7|289.49|286.59|24
1643964060000|2022-02-04 08:41:00|289.54|286.64|289.51|286.61|289.54|286.64|289.44|286.54|26
1643964070000|2022-02-04 08:41:10|289.52|286.62|289.48|286.58|289.53|286.63|289.48|286.58|20
1643964080000|2022-02-04 08:41:20|289.51|286.61|289.53|286.63|289.55|286.65|289.5|286.6|23
1643964090000|2022-02-04 08:41:30|289.52|286.62|289.36|286.46|289.52|286.62|289.36|286.46|28
1643964100000|2022-02-04 08:41:40|289.41|286.51|289.4|286.5|289.46|286.56|289.38|286.48|24
1643964110000|2022-02-04 08:41:50|289.41|286.51|289.39|286.49|289.43|286.53|289.38|286.48|18
1643964120000|2022-02-04 08:42:00|289.38|286.48|289.36|286.46|289.42|286.52|289.36|286.46|21
1643964130000|2022-02-04 08:42:10|289.37|286.47|289.4|286.5|289.4|286.5|289.35|286.45|17
1643964140000|2022-02-04 08:42:20|289.39|286.49|289.37|286.47|289.39|286.49|289.33|286.43|21
1643964150000|2022-02-04 08:42:30|289.36|286.46|289.36|286.46|289.41|286.51|289.33|286.43|26
1643964160000|2022-02-04 08:42:40|289.38|286.48|289.44|286.54|289.47|286.57|289.38|286.48|17
1643964170000|2022-02-04 08:42:50|289.45|286.55|289.45|286.55|289.45|286.55|289.41|286.51|17
1643964180000|2022-02-04 08:43:00|289.4|286.5|289.45|286.55|289.46|286.56|289.4|286.5|19
1643964190000|2022-02-04 08:43:10|289.43|286.53|289.46|286.56|289.47|286.57|289.43|286.53|18
1643964200000|2022-02-04 08:43:20|289.4|286.5|289.44|286.54|289.45|286.55|289.36|286.46|25
1643964210000|2022-02-04 08:43:30|289.43|286.53|289.42|286.52|289.43|286.53|289.38|286.48|22
1643964220000|2022-02-04 08:43:40|289.43|286.53|289.45|286.55|289.46|286.56|289.4|286.5|17
1643964230000|2022-02-04 08:43:50|289.44|286.54|289.5|286.6|289.53|286.63|289.43|286.53|22
1643964240000|2022-02-04 08:44:00|289.51|286.61|289.5|286.6|289.52|286.62|289.47|286.57|12
1643964250000|2022-02-04 08:44:10|289.51|286.61|289.49|286.59|289.54|286.64|289.48|286.58|9
1643964260000|2022-02-04 08:44:20|289.48|286.58|289.48|286.58|289.5|286.6|289.44|286.54|20
1643964270000|2022-02-04 08:44:30|289.49|286.59|289.43|286.53|289.53|286.63|289.43|286.53|23
1643964280000|2022-02-04 08:44:40|289.42|286.52|289.38|286.48|289.42|286.52|289.37|286.47|17
1643964290000|2022-02-04 08:44:50|289.41|286.51|289.35|286.45|289.43|286.53|289.35|286.45|22
1643964300000|2022-02-04 08:45:00|289.34|286.44|289.32|286.42|289.37|286.47|289.3|286.4|21
1643964310000|2022-02-04 08:45:10|289.31|286.41|289.29|286.39|289.36|286.46|289.28|286.38|18
1643964320000|2022-02-04 08:45:20|289.28|286.38|289.26|286.36|289.31|286.41|289.24|286.34|20
1643964330000|2022-02-04 08:45:30|289.27|286.37|289.25|286.35|289.3|286.4|289.23|286.33|13
1643964340000|2022-02-04 08:45:40|289.24|286.34|289.21|286.31|289.28|286.38|289.18|286.28|25
1643964350000|2022-02-04 08:45:50|289.2|286.3|289.2|286.3|289.24|286.34|289.16|286.26|20
1643964360000|2022-02-04 08:46:00|289.19|286.29|289.2|286.3|289.2|286.3|289.18|286.28|7
1643964370000|2022-02-04 08:46:10|289.18|286.28|289.18|286.28|289.22|286.32|289.18|286.28|25
1643964380000|2022-02-04 08:46:20|289.19|286.29|289.16|286.26|289.21|286.31|289.16|286.26|19
1643964390000|2022-02-04 08:46:30|289.15|286.25|289.24|286.34|289.24|286.34|289.14|286.24|21
1643964400000|2022-02-04 08:46:40|289.27|286.37|289.37|286.47|289.4|286.5|289.26|286.36|25
1643964410000|2022-02-04 08:46:50|289.4|286.5|289.38|286.48|289.4|286.5|289.33|286.43|18
1643964420000|2022-02-04 08:47:00|289.39|286.49|289.4|286.5|289.45|286.55|289.37|286.47|17
1643964430000|2022-02-04 08:47:10|289.42|286.52|289.58|286.68|289.61|286.71|289.42|286.52|26
1643964440000|2022-02-04 08:47:20|289.6|286.7|289.54|286.64|289.66|286.76|289.54|286.64|29
1643964450000|2022-02-04 08:47:30|289.53|286.63|289.41|286.51|289.53|286.63|289.4|286.5|22
1643964460000|2022-02-04 08:47:40|289.4|286.5|289.3|286.4|289.4|286.5|289.27|286.37|23
1643964470000|2022-02-04 08:47:50|289.29|286.39|289.28|286.38|289.31|286.41|289.27|286.37|18
1643964480000|2022-02-04 08:48:00|289.27|286.37|289.18|286.28|289.29|286.39|289.15|286.25|19
1643964490000|2022-02-04 08:48:10|289.15|286.25|289.16|286.26|289.17|286.27|289.06|286.16|22
1643964500000|2022-02-04 08:48:20|289.18|286.28|289.14|286.24|289.18|286.28|289.12|286.22|18
1643964510000|2022-02-04 08:48:30|289.13|286.23|289.14|286.24|289.17|286.27|289.11|286.21|19
1643964520000|2022-02-04 08:48:40|289.15|286.25|289.17|286.27|289.17|286.27|289.11|286.21|13
1643964530000|2022-02-04 08:48:50|289.11|286.21|289.27|286.37|289.3|286.4|289.11|286.21|23
1643964540000|2022-02-04 08:49:00|289.25|286.35|289.29|286.39|289.34|286.44|289.25|286.35|20
1643964550000|2022-02-04 08:49:10|289.31|286.41|289.35|286.45|289.37|286.47|289.3|286.4|22
1643964560000|2022-02-04 08:49:20|289.33|286.43|289.33|286.43|289.38|286.48|289.3|286.4|16
1643964570000|2022-02-04 08:49:30|289.37|286.47|289.34|286.44|289.38|286.48|289.3|286.4|22
1643964580000|2022-02-04 08:49:40|289.35|286.45|289.37|286.47|289.38|286.48|289.3|286.4|14
1643964590000|2022-02-04 08:49:50|289.36|286.46|289.4|286.5|289.4|286.5|289.35|286.45|21
1643964600000|2022-02-04 08:50:00|289.39|286.49|289.38|286.48|289.42|286.52|289.35|286.45|16
1643964610000|2022-02-04 08:50:10|289.39|286.49|289.36|286.46|289.39|286.49|289.35|286.45|12
1643964620000|2022-02-04 08:50:20|289.38|286.48|289.29|286.39|289.38|286.48|289.27|286.37|23
1643964630000|2022-02-04 08:50:30|289.3|286.4|289.25|286.35|289.3|286.4|289.24|286.34|18
1643964640000|2022-02-04 08:50:40|289.28|286.38|289.24|286.34|289.28|286.38|289.23|286.33|8
1643964650000|2022-02-04 08:50:50|289.26|286.36|289.14|286.24|289.26|286.36|289.13|286.23|22
1643964660000|2022-02-04 08:51:00|289.13|286.23|289.24|286.34|289.24|286.34|289.13|286.23|20
1643964670000|2022-02-04 08:51:10|289.23|286.33|289.28|286.38|289.29|286.39|289.22|286.32|21
1643964680000|2022-02-04 08:51:20|289.27|286.37|289.17|286.27|289.31|286.41|289.15|286.25|16
1643964690000|2022-02-04 08:51:30|289.19|286.29|289.17|286.27|289.19|286.29|289.16|286.26|16
1643964700000|2022-02-04 08:51:40|289.19|286.29|289.2|286.3|289.22|286.32|289.13|286.23|17
1643964710000|2022-02-04 08:51:50|289.18|286.28|289.19|286.29|289.23|286.33|289.14|286.24|19
1643964720000|2022-02-04 08:52:00|289.21|286.31|289.22|286.32|289.23|286.33|289.14|286.24|28
1643964730000|2022-02-04 08:52:10|289.23|286.33|289.24|286.34|289.24|286.34|289.17|286.27|14
1643964740000|2022-02-04 08:52:20|289.22|286.32|289.25|286.35|289.29|286.39|289.22|286.32|16
1643964750000|2022-02-04 08:52:30|289.26|286.36|289.2|286.3|289.28|286.38|289.17|286.27|17
1643964760000|2022-02-04 08:52:40|289.18|286.28|289.15|286.25|289.18|286.28|289.15|286.25|18
1643964770000|2022-02-04 08:52:50|289.17|286.27|289.17|286.27|289.17|286.27|289.14|286.24|20
1643964780000|2022-02-04 08:53:00|289.15|286.25|289.09|286.19|289.17|286.27|289.08|286.18|19
1643964790000|2022-02-04 08:53:10|289.1|286.2|289.09|286.19|289.11|286.21|289.07|286.17|22
1643964800000|2022-02-04 08:53:20|289.08|286.18|289.11|286.21|289.13|286.23|289.08|286.18|17
1643964810000|2022-02-04 08:53:30|289.1|286.2|289.1|286.2|289.11|286.21|289.08|286.18|17
1643964820000|2022-02-04 08:53:40|289.11|286.21|289.06|286.16|289.11|286.21|289.02|286.12|19
1643964830000|2022-02-04 08:53:50|289.05|286.15|289.03|286.13|289.05|286.15|288.96|286.06|18
1643964840000|2022-02-04 08:54:00|289|286.1|289.07|286.17|289.07|286.17|288.99|286.09|21
1643964850000|2022-02-04 08:54:10|289.06|286.16|289.06|286.16|289.07|286.17|289.03|286.13|14
1643964860000|2022-02-04 08:54:20|289.07|286.17|289.04|286.14|289.07|286.17|289.01|286.11|14
1643964870000|2022-02-04 08:54:30|289.03|286.13|289.03|286.13|289.05|286.15|289|286.1|14
1643964880000|2022-02-04 08:54:40|289.01|286.11|289.06|286.16|289.06|286.16|289|286.1|13
1643964890000|2022-02-04 08:54:50|289.07|286.17|289.09|286.19|289.1|286.2|289.06|286.16|14
1643964900000|2022-02-04 08:55:00|289.08|286.18|289.11|286.21|289.11|286.21|289.03|286.13|16
1643964910000|2022-02-04 08:55:10|289.07|286.17|289.32|286.42|289.35|286.45|289.07|286.17|28
1643964920000|2022-02-04 08:55:20|289.3|286.4|289.36|286.46|289.39|286.49|289.3|286.4|20
1643964930000|2022-02-04 08:55:30|289.35|286.45|289.4|286.5|289.41|286.51|289.35|286.45|17
1643964940000|2022-02-04 08:55:40|289.37|286.47|289.32|286.42|289.4|286.5|289.32|286.42|14
1643964950000|2022-02-04 08:55:50|289.36|286.46|289.38|286.48|289.38|286.48|289.31|286.41|18
1643964960000|2022-02-04 08:56:00|289.34|286.44|289.38|286.48|289.42|286.52|289.34|286.44|12
1643964970000|2022-02-04 08:56:10|289.39|286.49|289.44|286.54|289.45|286.55|289.38|286.48|15
1643964980000|2022-02-04 08:56:20|289.45|286.55|289.44|286.54|289.46|286.56|289.4|286.5|20
1643964990000|2022-02-04 08:56:30|289.45|286.55|289.44|286.54|289.46|286.56|289.39|286.49|16
1643965000000|2022-02-04 08:56:40|289.41|286.51|289.44|286.54|289.45|286.55|289.4|286.5|19
1643965010000|2022-02-04 08:56:50|289.43|286.53|289.37|286.47|289.44|286.54|289.36|286.46|17
1643965020000|2022-02-04 08:57:00|289.38|286.48|289.4|286.5|289.42|286.52|289.36|286.46|20
1643965030000|2022-02-04 08:57:10|289.39|286.49|289.39|286.49|289.41|286.51|289.33|286.43|19
1643965040000|2022-02-04 08:57:20|289.4|286.5|289.54|286.64|289.68|286.78|289.4|286.5|35
1643965050000|2022-02-04 08:57:30|289.57|286.67|289.58|286.68|289.65|286.75|289.55|286.65|20
1643965060000|2022-02-04 08:57:40|289.56|286.66|289.63|286.73|289.65|286.75|289.56|286.66|18
1643965070000|2022-02-04 08:57:50|289.58|286.68|289.61|286.71|289.65|286.75|289.55|286.65|19
1643965080000|2022-02-04 08:58:00|289.6|286.7|289.64|286.74|289.68|286.78|289.59|286.69|15
1643965090000|2022-02-04 08:58:10|289.65|286.75|289.68|286.78|289.68|286.78|289.64|286.74|17
1643965100000|2022-02-04 08:58:20|289.64|286.74|289.67|286.77|289.68|286.78|289.64|286.74|15
1643965110000|2022-02-04 08:58:30|289.66|286.76|289.68|286.78|289.69|286.79|289.64|286.74|18
1643965120000|2022-02-04 08:58:40|289.65|286.75|289.64|286.74|289.69|286.79|289.64|286.74|11
1643965130000|2022-02-04 08:58:50|289.62|286.72|289.61|286.71|289.67|286.77|289.57|286.67|24
1643965140000|2022-02-04 08:59:00|289.58|286.68|289.61|286.71|289.61|286.71|289.54|286.64|15
1643965150000|2022-02-04 08:59:10|289.63|286.73|289.62|286.72|289.66|286.76|289.6|286.7|18
1643965160000|2022-02-04 08:59:20|289.63|286.73|289.64|286.74|289.69|286.79|289.59|286.69|11
1643965170000|2022-02-04 08:59:30|289.65|286.75|289.71|286.81|289.71|286.81|289.63|286.73|21
1643965180000|2022-02-04 08:59:40|289.7|286.8|289.62|286.72|289.7|286.8|289.62|286.72|11
1643965190000|2022-02-04 08:59:50|289.64|286.74|289.49|286.59|289.65|286.75|289.49|286.59|24
1643965200000|2022-02-04 09:00:00|289.52|286.62|289.63|286.73|289.65|286.75|289.49|286.59|23
1643965210000|2022-02-04 09:00:10|289.64|286.74|289.59|286.69|289.64|286.74|289.57|286.67|21
1643965220000|2022-02-04 09:00:20|289.61|286.71|289.58|286.68|289.64|286.74|289.57|286.67|20
1643965230000|2022-02-04 09:00:30|289.6|286.7|289.7|286.8|289.73|286.83|289.6|286.7|21
1643965240000|2022-02-04 09:00:40|289.71|286.81|289.7|286.8|289.72|286.82|289.67|286.77|11
1643965250000|2022-02-04 09:00:50|289.69|286.79|289.82|286.92|289.85|286.95|289.69|286.79|13
1643965260000|2022-02-04 09:01:00|289.81|286.91|289.82|286.92|289.83|286.93|289.81|286.91|5
1643965270000|2022-02-04 09:01:10|289.83|286.93|289.83|286.93|289.83|286.93|289.83|286.93|1
1643965290000|2022-02-04 09:01:30|289.82|286.92|289.99|287.09|290.01|287.11|289.8|286.9|17
1643965300000|2022-02-04 09:01:40|289.96|287.06|289.98|287.08|290.01|287.11|289.94|287.04|24
1643965310000|2022-02-04 09:01:50|289.99|287.09|289.99|287.09|290|287.1|289.94|287.04|19
1643965320000|2022-02-04 09:02:00|289.96|287.06|289.93|287.03|289.99|287.09|289.9|287|20
1643965330000|2022-02-04 09:02:10|289.92|287.02|289.9|287|289.93|287.03|289.89|286.99|21
1643965340000|2022-02-04 09:02:20|289.93|287.03|289.85|286.95|289.93|287.03|289.85|286.95|21
1643965350000|2022-02-04 09:02:30|289.9|287|289.9|287|289.92|287.02|289.86|286.96|19
1643965360000|2022-02-04 09:02:40|289.89|286.99|289.91|287.01|289.94|287.04|289.86|286.96|13
1643965370000|2022-02-04 09:02:50|289.92|287.02|289.89|286.99|289.94|287.04|289.88|286.98|16
1643965380000|2022-02-04 09:03:00|289.91|287.01|289.8|286.9|289.95|287.05|289.78|286.88|21
1643965390000|2022-02-04 09:03:10|289.79|286.89|289.77|286.87|289.79|286.89|289.76|286.86|15
1643965400000|2022-02-04 09:03:20|289.76|286.86|289.77|286.87|289.79|286.89|289.76|286.86|12
1643965410000|2022-02-04 09:03:30|289.76|286.86|289.77|286.87|289.77|286.87|289.74|286.84|21
1643965420000|2022-02-04 09:03:40|289.73|286.83|289.76|286.86|289.78|286.88|289.73|286.83|17
1643965430000|2022-02-04 09:03:50|289.74|286.84|289.72|286.82|289.76|286.86|289.67|286.77|17
1643965440000|2022-02-04 09:04:00|289.66|286.76|289.64|286.74|289.68|286.78|289.6|286.7|21
1643965450000|2022-02-04 09:04:10|289.63|286.73|289.6|286.7|289.64|286.74|289.58|286.68|16
1643965460000|2022-02-04 09:04:20|289.59|286.69|289.54|286.64|289.59|286.69|289.53|286.63|9
1643965470000|2022-02-04 09:04:30|289.55|286.65|289.54|286.64|289.55|286.65|289.54|286.64|2
1643965480000|2022-02-04 09:04:40|289.55|286.65|289.56|286.66|289.57|286.67|289.53|286.63|11
1643965490000|2022-02-04 09:04:50|289.54|286.64|289.54|286.64|289.55|286.65|289.51|286.61|12
1643965500000|2022-02-04 09:05:00|289.53|286.63|289.54|286.64|289.56|286.66|289.52|286.62|10
1643965510000|2022-02-04 09:05:10|289.55|286.65|289.58|286.68|289.6|286.7|289.55|286.65|6
1643965520000|2022-02-04 09:05:20|289.6|286.7|289.64|286.74|289.69|286.79|289.6|286.7|3
1643965530000|2022-02-04 09:05:30|289.61|286.71|289.64|286.74|289.65|286.75|289.61|286.71|9
1643965540000|2022-02-04 09:05:40|289.59|286.69|289.59|286.69|289.6|286.7|289.55|286.65|7
1643965550000|2022-02-04 09:05:50|289.57|286.67|289.53|286.63|289.58|286.68|289.51|286.61|17
1643965560000|2022-02-04 09:06:00|289.54|286.64|289.54|286.64|289.55|286.65|289.52|286.62|19
1643965570000|2022-02-04 09:06:10|289.55|286.65|289.55|286.65|289.55|286.65|289.53|286.63|13
1643965580000|2022-02-04 09:06:20|289.54|286.64|289.53|286.63|289.58|286.68|289.53|286.63|17
1643965590000|2022-02-04 09:06:30|289.54|286.64|289.56|286.66|289.56|286.66|289.53|286.63|17
1643965600000|2022-02-04 09:06:40|289.58|286.68|289.67|286.77|289.69|286.79|289.57|286.67|21
1643965610000|2022-02-04 09:06:50|289.61|286.71|289.66|286.76|289.67|286.77|289.61|286.71|13
1643965620000|2022-02-04 09:07:00|289.61|286.71|289.56|286.66|289.66|286.76|289.53|286.63|15
1643965630000|2022-02-04 09:07:10|289.55|286.65|289.67|286.77|289.68|286.78|289.55|286.65|17
1643965640000|2022-02-04 09:07:20|289.68|286.78|289.69|286.79|289.7|286.8|289.65|286.75|17
1643965650000|2022-02-04 09:07:30|289.66|286.76|289.71|286.81|289.73|286.83|289.66|286.76|17
1643965660000|2022-02-04 09:07:40|289.68|286.78|289.7|286.8|289.71|286.81|289.64|286.74|17
1643965670000|2022-02-04 09:07:50|289.69|286.79|289.67|286.77|289.71|286.81|289.66|286.76|16
1643965680000|2022-02-04 09:08:00|289.66|286.76|289.59|286.69|289.69|286.79|289.58|286.68|20
1643965690000|2022-02-04 09:08:10|289.64|286.74|289.57|286.67|289.64|286.74|289.56|286.66|23
1643965700000|2022-02-04 09:08:20|289.58|286.68|289.57|286.67|289.59|286.69|289.53|286.63|20
1643965710000|2022-02-04 09:08:30|289.56|286.66|289.56|286.66|289.58|286.68|289.53|286.63|14
1643965720000|2022-02-04 09:08:40|289.53|286.63|289.57|286.67|289.58|286.68|289.52|286.62|17
1643965730000|2022-02-04 09:08:50|289.56|286.66|289.56|286.66|289.57|286.67|289.51|286.61|13
1643965740000|2022-02-04 09:09:00|289.54|286.64|289.56|286.66|289.56|286.66|289.53|286.63|16
1643965750000|2022-02-04 09:09:10|289.53|286.63|289.57|286.67|289.59|286.69|289.53|286.63|13
1643965760000|2022-02-04 09:09:20|289.58|286.68|289.52|286.62|289.59|286.69|289.52|286.62|12
1643965770000|2022-02-04 09:09:30|289.51|286.61|289.48|286.58|289.52|286.62|289.46|286.56|21
1643965780000|2022-02-04 09:09:40|289.51|286.61|289.43|286.53|289.51|286.61|289.41|286.51|19
1643965790000|2022-02-04 09:09:50|289.42|286.52|289.43|286.53|289.49|286.59|289.42|286.52|16
1643965800000|2022-02-04 09:10:00|289.42|286.52|289.46|286.56|289.47|286.57|289.39|286.49|20
1643965810000|2022-02-04 09:10:10|289.48|286.58|289.48|286.58|289.49|286.59|289.44|286.54|16
1643965820000|2022-02-04 09:10:20|289.45|286.55|289.46|286.56|289.48|286.58|289.45|286.55|18
1643965830000|2022-02-04 09:10:30|289.44|286.54|289.43|286.53|289.47|286.57|289.42|286.52|19
1643965840000|2022-02-04 09:10:40|289.42|286.52|289.41|286.51|289.44|286.54|289.4|286.5|15
1643965850000|2022-02-04 09:10:50|289.4|286.5|289.38|286.48|289.42|286.52|289.38|286.48|12
1643965860000|2022-02-04 09:11:00|289.4|286.5|289.36|286.46|289.41|286.51|289.35|286.45|18
1643965870000|2022-02-04 09:11:10|289.35|286.45|289.35|286.45|289.36|286.46|289.32|286.42|21
1643965880000|2022-02-04 09:11:20|289.32|286.42|289.34|286.44|289.41|286.51|289.32|286.42|22
1643965890000|2022-02-04 09:11:30|289.36|286.46|289.37|286.47|289.38|286.48|289.33|286.43|17
1643965900000|2022-02-04 09:11:40|289.36|286.46|289.35|286.45|289.36|286.46|289.34|286.44|10
1643965910000|2022-02-04 09:11:50|289.34|286.44|289.34|286.44|289.37|286.47|289.3|286.4|19
1643965920000|2022-02-04 09:12:00|289.35|286.45|289.32|286.42|289.35|286.45|289.31|286.41|15
1643965930000|2022-02-04 09:12:10|289.33|286.43|289.29|286.39|289.34|286.44|289.29|286.39|21
1643965940000|2022-02-04 09:12:20|289.3|286.4|289.27|286.37|289.33|286.43|289.26|286.36|12
1643965950000|2022-02-04 09:12:30|289.28|286.38|289.25|286.35|289.31|286.41|289.23|286.33|19
1643965960000|2022-02-04 09:12:40|289.23|286.33|289.08|286.18|289.24|286.34|289.07|286.17|27
1643965970000|2022-02-04 09:12:50|289.1|286.2|288.98|286.08|289.11|286.21|288.96|286.06|26
1643965980000|2022-02-04 09:13:00|288.96|286.06|288.84|285.94|288.96|286.06|288.84|285.94|21
1643965990000|2022-02-04 09:13:10|288.83|285.93|288.73|285.83|288.83|285.93|288.73|285.83|20
1643966000000|2022-02-04 09:13:20|288.75|285.85|288.76|285.86|288.78|285.88|288.69|285.79|26
1643966010000|2022-02-04 09:13:30|288.75|285.85|288.74|285.84|288.76|285.86|288.7|285.8|19
1643966020000|2022-02-04 09:13:40|288.75|285.85|288.75|285.85|288.79|285.89|288.71|285.81|22
1643966030000|2022-02-04 09:13:50|288.76|285.86|288.77|285.87|288.8|285.9|288.75|285.85|13
1643966040000|2022-02-04 09:14:00|288.78|285.88|288.83|285.93|288.83|285.93|288.78|285.88|13
1643966050000|2022-02-04 09:14:10|288.82|285.92|288.8|285.9|288.85|285.95|288.8|285.9|13
1643966060000|2022-02-04 09:14:20|288.78|285.88|288.88|285.98|288.88|285.98|288.78|285.88|18
1643966070000|2022-02-04 09:14:30|288.89|285.99|288.92|286.02|288.96|286.06|288.87|285.97|23
1643966080000|2022-02-04 09:14:40|288.9|286|288.91|286.01|288.94|286.04|288.89|285.99|20
1643966090000|2022-02-04 09:14:50|288.92|286.02|288.93|286.03|288.93|286.03|288.89|285.99|7
1643966100000|2022-02-04 09:15:00|288.91|286.01|288.9|286|288.93|286.03|288.9|286|10
1643966110000|2022-02-04 09:15:10|288.94|286.04|288.93|286.03|288.97|286.07|288.92|286.02|14
1643966120000|2022-02-04 09:15:20|288.92|286.02|289.05|286.15|289.08|286.18|288.92|286.02|20
1643966130000|2022-02-04 09:15:30|289.01|286.11|288.86|285.96|289.01|286.11|288.86|285.96|22
1643966140000|2022-02-04 09:15:40|288.87|285.97|288.74|285.84|288.9|286|288.74|285.84|27
1643966150000|2022-02-04 09:15:50|288.75|285.85|288.79|285.89|288.8|285.9|288.74|285.84|18
1643966160000|2022-02-04 09:16:00|288.78|285.88|288.77|285.87|288.8|285.9|288.75|285.85|17
1643966170000|2022-02-04 09:16:10|288.76|285.86|288.75|285.85|288.78|285.88|288.7|285.8|17
1643966180000|2022-02-04 09:16:20|288.74|285.84|289.02|286.12|289.02|286.12|288.71|285.81|29
1643966190000|2022-02-04 09:16:30|289.03|286.13|289.16|286.26|289.16|286.26|288.95|286.05|21
1643966200000|2022-02-04 09:16:40|289.17|286.27|289.2|286.3|289.22|286.32|289.14|286.24|18
1643966210000|2022-02-04 09:16:50|289.21|286.31|289.24|286.34|289.28|286.38|289.18|286.28|15
1643966220000|2022-02-04 09:17:00|289.25|286.35|289.27|286.37|289.28|286.38|289.2|286.3|14
1643966230000|2022-02-04 09:17:10|289.25|286.35|289.31|286.41|289.34|286.44|289.23|286.33|17
1643966240000|2022-02-04 09:17:20|289.32|286.42|289.32|286.42|289.32|286.42|289.25|286.35|15
1643966250000|2022-02-04 09:17:30|289.33|286.43|289.25|286.35|289.33|286.43|289.23|286.33|22
1643966260000|2022-02-04 09:17:40|289.24|286.34|289.16|286.26|289.26|286.36|289.14|286.24|19
1643966270000|2022-02-04 09:17:50|289.2|286.3|289.16|286.26|289.23|286.33|289.13|286.23|29
1643966280000|2022-02-04 09:18:00|289.19|286.29|289.35|286.45|289.39|286.49|289.13|286.23|30
1643966290000|2022-02-04 09:18:10|289.33|286.43|289.43|286.53|289.46|286.56|289.33|286.43|27
1643966300000|2022-02-04 09:18:20|289.46|286.56|289.38|286.48|289.48|286.58|289.37|286.47|24
1643966310000|2022-02-04 09:18:30|289.36|286.46|289.26|286.36|289.39|286.49|289.26|286.36|19
1643966320000|2022-02-04 09:18:40|289.31|286.41|289.32|286.42|289.33|286.43|289.26|286.36|10
1643966330000|2022-02-04 09:18:50|289.33|286.43|289.31|286.41|289.35|286.45|289.27|286.37|17
1643966340000|2022-02-04 09:19:00|289.3|286.4|289.29|286.39|289.32|286.42|289.28|286.38|21
1643966350000|2022-02-04 09:19:10|289.3|286.4|289.3|286.4|289.32|286.42|289.26|286.36|18
1643966360000|2022-02-04 09:19:20|289.31|286.41|289.27|286.37|289.33|286.43|289.25|286.35|17
1643966370000|2022-02-04 09:19:30|289.29|286.39|289.27|286.37|289.31|286.41|289.25|286.35|15
1643966380000|2022-02-04 09:19:40|289.29|286.39|289.28|286.38|289.31|286.41|289.25|286.35|17
1643966390000|2022-02-04 09:19:50|289.27|286.37|289.22|286.32|289.27|286.37|289.2|286.3|16
1643966400000|2022-02-04 09:20:00|289.23|286.33|289.22|286.32|289.24|286.34|289.2|286.3|15
1643966410000|2022-02-04 09:20:10|289.24|286.34|289.19|286.29|289.25|286.35|289.17|286.27|20
1643966420000|2022-02-04 09:20:20|289.26|286.36|289.21|286.31|289.26|286.36|289.19|286.29|16
1643966430000|2022-02-04 09:20:30|289.22|286.32|289.22|286.32|289.24|286.34|289.19|286.29|18
1643966440000|2022-02-04 09:20:40|289.26|286.36|289.26|286.36|289.31|286.41|289.22|286.32|15
1643966450000|2022-02-04 09:20:50|289.27|286.37|289.26|286.36|289.3|286.4|289.24|286.34|15
1643966460000|2022-02-04 09:21:00|289.27|286.37|289.25|286.35|289.28|286.38|289.23|286.33|13
1643966470000|2022-02-04 09:21:10|289.22|286.32|289.13|286.23|289.22|286.32|289.11|286.21|18
1643966480000|2022-02-04 09:21:20|289.14|286.24|289.15|286.25|289.22|286.32|289.14|286.24|24
1643966490000|2022-02-04 09:21:30|289.16|286.26|289.07|286.17|289.18|286.28|289.07|286.17|19
1643966500000|2022-02-04 09:21:40|289.1|286.2|289.07|286.17|289.13|286.23|289.05|286.15|16
1643966510000|2022-02-04 09:21:50|289.08|286.18|289.07|286.17|289.09|286.19|289.05|286.15|15
1643966520000|2022-02-04 09:22:00|289.1|286.2|289.05|286.15|289.1|286.2|289.04|286.14|16
1643966530000|2022-02-04 09:22:10|289.06|286.16|289.07|286.17|289.09|286.19|289.04|286.14|10
1643966540000|2022-02-04 09:22:20|289.06|286.16|289.01|286.11|289.1|286.2|288.99|286.09|15
1643966550000|2022-02-04 09:22:30|289.03|286.13|289.01|286.11|289.04|286.14|288.94|286.04|20
1643966560000|2022-02-04 09:22:40|289|286.1|289.01|286.11|289.01|286.11|288.98|286.08|12
1643966570000|2022-02-04 09:22:50|288.99|286.09|288.95|286.05|288.99|286.09|288.93|286.03|12
1643966580000|2022-02-04 09:23:00|288.93|286.03|288.93|286.03|288.98|286.08|288.92|286.02|18
1643966590000|2022-02-04 09:23:10|288.92|286.02|289.1|286.2|289.17|286.27|288.9|286|20
1643966600000|2022-02-04 09:23:20|289.15|286.25|289.11|286.21|289.15|286.25|289.09|286.19|15
1643966610000|2022-02-04 09:23:30|289.12|286.22|289.18|286.28|289.18|286.28|289.1|286.2|12
1643966620000|2022-02-04 09:23:40|289.2|286.3|289.11|286.21|289.2|286.3|289.1|286.2|23
1643966630000|2022-02-04 09:23:50|289.12|286.22|289.1|286.2|289.18|286.28|289.06|286.16|16
1643966640000|2022-02-04 09:24:00|289.07|286.17|289.01|286.11|289.14|286.24|289.01|286.11|19
1643966650000|2022-02-04 09:24:10|289.02|286.12|288.98|286.08|289.02|286.12|288.97|286.07|15
1643966660000|2022-02-04 09:24:20|288.97|286.07|288.96|286.06|288.99|286.09|288.96|286.06|18
1643966670000|2022-02-04 09:24:30|288.95|286.05|288.96|286.06|288.98|286.08|288.95|286.05|6
1643966680000|2022-02-04 09:24:40|288.95|286.05|288.94|286.04|288.98|286.08|288.94|286.04|13
1643966690000|2022-02-04 09:24:50|288.96|286.06|288.89|285.99|288.98|286.08|288.87|285.97|22
1643966700000|2022-02-04 09:25:00|288.88|285.98|288.83|285.93|288.91|286.01|288.81|285.91|19
1643966710000|2022-02-04 09:25:10|288.81|285.91|288.82|285.92|288.86|285.96|288.81|285.91|16
1643966720000|2022-02-04 09:25:20|288.8|285.9|288.83|285.93|288.83|285.93|288.8|285.9|13
1643966730000|2022-02-04 09:25:30|288.84|285.94|288.84|285.94|288.88|285.98|288.81|285.91|20
1643966740000|2022-02-04 09:25:40|288.85|285.95|288.85|285.95|288.86|285.96|288.84|285.94|16
1643966750000|2022-02-04 09:25:50|288.84|285.94|288.86|285.96|288.89|285.99|288.83|285.93|11
1643966760000|2022-02-04 09:26:00|288.87|285.97|288.86|285.96|288.9|286|288.86|285.96|13
1643966770000|2022-02-04 09:26:10|288.87|285.97|288.84|285.94|288.88|285.98|288.84|285.94|12
1643966780000|2022-02-04 09:26:20|288.85|285.95|288.85|285.95|288.9|286|288.83|285.93|15
1643966790000|2022-02-04 09:26:30|288.84|285.94|288.87|285.97|288.89|285.99|288.79|285.89|18
1643966800000|2022-02-04 09:26:40|288.88|285.98|288.85|285.95|288.89|285.99|288.82|285.92|10
1643966810000|2022-02-04 09:26:50|288.84|285.94|288.84|285.94|288.86|285.96|288.82|285.92|16
1643966820000|2022-02-04 09:27:00|288.86|285.96|288.84|285.94|288.86|285.96|288.83|285.93|12
1643966830000|2022-02-04 09:27:10|288.86|285.96|288.82|285.92|288.9|286|288.82|285.92|20
1643966840000|2022-02-04 09:27:20|288.84|285.94|288.86|285.96|288.89|285.99|288.82|285.92|11
1643966850000|2022-02-04 09:27:30|288.87|285.97|288.88|285.98|288.98|286.08|288.83|285.93|15
1643966860000|2022-02-04 09:27:40|288.9|286|288.92|286.02|288.93|286.03|288.87|285.97|17
1643966870000|2022-02-04 09:27:50|288.9|286|288.93|286.03|288.95|286.05|288.88|285.98|16
1643966880000|2022-02-04 09:28:00|288.9|286|288.9|286|288.95|286.05|288.88|285.98|9
1643966890000|2022-02-04 09:28:10|288.94|286.04|288.95|286.05|289|286.1|288.94|286.04|13
1643966900000|2022-02-04 09:28:20|288.97|286.07|288.97|286.07|288.98|286.08|288.95|286.05|12
1643966910000|2022-02-04 09:28:30|288.96|286.06|288.97|286.07|288.98|286.08|288.94|286.04|11
1643966920000|2022-02-04 09:28:40|288.98|286.08|288.96|286.06|288.99|286.09|288.93|286.03|20
1643966930000|2022-02-04 09:28:50|288.94|286.04|288.94|286.04|288.96|286.06|288.93|286.03|11
1643966940000|2022-02-04 09:29:00|288.95|286.05|288.97|286.07|288.98|286.08|288.89|285.99|21
1643966950000|2022-02-04 09:29:10|288.98|286.08|288.92|286.02|288.98|286.08|288.9|286|17
1643966960000|2022-02-04 09:29:20|288.91|286.01|288.95|286.05|288.95|286.05|288.91|286.01|9
1643966970000|2022-02-04 09:29:30|288.94|286.04|288.95|286.05|288.95|286.05|288.91|286.01|18
1643966980000|2022-02-04 09:29:40|288.97|286.07|288.93|286.03|289|286.1|288.91|286.01|17
1643966990000|2022-02-04 09:29:50|288.92|286.02|288.93|286.03|288.94|286.04|288.91|286.01|9
1643967000000|2022-02-04 09:30:00|288.92|286.02|288.76|285.86|288.94|286.04|288.76|285.86|15
1643967010000|2022-02-04 09:30:10|288.8|285.9|288.84|285.94|288.88|285.98|288.8|285.9|24
1643967020000|2022-02-04 09:30:20|288.83|285.93|288.81|285.91|288.86|285.96|288.79|285.89|15
1643967030000|2022-02-04 09:30:30|288.82|285.92|288.81|285.91|288.84|285.94|288.77|285.87|12
1643967040000|2022-02-04 09:30:40|288.83|285.93|288.8|285.9|288.86|285.96|288.8|285.9|17
1643967050000|2022-02-04 09:30:50|288.85|285.95|288.84|285.94|288.86|285.96|288.81|285.91|14
1643967060000|2022-02-04 09:31:00|288.78|285.88|288.93|286.03|288.97|286.07|288.78|285.88|22
1643967070000|2022-02-04 09:31:10|288.94|286.04|289.06|286.16|289.06|286.16|288.92|286.02|18
1643967080000|2022-02-04 09:31:20|289.02|286.12|289.19|286.29|289.19|286.29|289.01|286.11|23
1643967090000|2022-02-04 09:31:30|289.2|286.3|289.33|286.43|289.33|286.43|289.15|286.25|26
1643967100000|2022-02-04 09:31:40|289.35|286.45|289.4|286.5|289.52|286.62|289.35|286.45|22
1643967110000|2022-02-04 09:31:50|289.38|286.48|289.41|286.51|289.46|286.56|289.38|286.48|31
1643967120000|2022-02-04 09:32:00|289.4|286.5|289.47|286.57|289.5|286.6|289.4|286.5|20
1643967130000|2022-02-04 09:32:10|289.46|286.56|289.44|286.54|289.5|286.6|289.42|286.52|24
1643967140000|2022-02-04 09:32:20|289.43|286.53|289.45|286.55|289.47|286.57|289.43|286.53|20
1643967150000|2022-02-04 09:32:30|289.44|286.54|289.51|286.61|289.54|286.64|289.44|286.54|21
1643967160000|2022-02-04 09:32:40|289.52|286.62|289.55|286.65|289.55|286.65|289.49|286.59|18
1643967170000|2022-02-04 09:32:50|289.53|286.63|289.44|286.54|289.53|286.63|289.41|286.51|17
1643967180000|2022-02-04 09:33:00|289.43|286.53|289.22|286.32|289.46|286.56|289.21|286.31|30
1643967190000|2022-02-04 09:33:10|289.21|286.31|289.22|286.32|289.23|286.33|289.18|286.28|11
1643967200000|2022-02-04 09:33:20|289.21|286.31|289.2|286.3|289.22|286.32|289.18|286.28|13
1643967210000|2022-02-04 09:33:30|289.19|286.29|289.3|286.4|289.33|286.43|289.19|286.29|18
1643967220000|2022-02-04 09:33:40|289.27|286.37|289.37|286.47|289.41|286.51|289.27|286.37|27
1643967230000|2022-02-04 09:33:50|289.38|286.48|289.38|286.48|289.42|286.52|289.35|286.45|19
1643967240000|2022-02-04 09:34:00|289.4|286.5|289.37|286.47|289.4|286.5|289.37|286.47|8
1643967250000|2022-02-04 09:34:10|289.38|286.48|289.4|286.5|289.4|286.5|289.37|286.47|10
1643967260000|2022-02-04 09:34:20|289.41|286.51|289.44|286.54|289.45|286.55|289.41|286.51|11
1643967270000|2022-02-04 09:34:30|289.45|286.55|289.42|286.52|289.45|286.55|289.42|286.52|9
1643967280000|2022-02-04 09:34:40|289.44|286.54|289.39|286.49|289.44|286.54|289.39|286.49|6
1643967290000|2022-02-04 09:34:50|289.4|286.5|289.4|286.5|289.43|286.53|289.4|286.5|5
1643967300000|2022-02-04 09:35:00|289.39|286.49|289.41|286.51|289.42|286.52|289.39|286.49|7
1643967310000|2022-02-04 09:35:10|289.4|286.5|289.39|286.49|289.4|286.5|289.39|286.49|2
1643967320000|2022-02-04 09:35:20|289.41|286.51|289.3|286.4|289.41|286.51|289.27|286.37|16
1643967330000|2022-02-04 09:35:30|289.28|286.38|289.3|286.4|289.33|286.43|289.27|286.37|22
1643967340000|2022-02-04 09:35:40|289.31|286.41|289.32|286.42|289.36|286.46|289.3|286.4|14
1643967350000|2022-02-04 09:35:50|289.35|286.45|289.16|286.26|289.35|286.45|289.16|286.26|15
1643967360000|2022-02-04 09:36:00|289.12|286.22|289.14|286.24|289.19|286.29|289.12|286.22|17
1643967370000|2022-02-04 09:36:10|289.15|286.25|289.2|286.3|289.2|286.3|289.12|286.22|10
1643967380000|2022-02-04 09:36:20|289.19|286.29|289.2|286.3|289.21|286.31|289.16|286.26|11
1643967390000|2022-02-04 09:36:30|289.12|286.22|289.2|286.3|289.2|286.3|289.09|286.19|20
1643967400000|2022-02-04 09:36:40|289.19|286.29|289.13|286.23|289.2|286.3|289.11|286.21|20
1643967410000|2022-02-04 09:36:50|289.15|286.25|289.14|286.24|289.16|286.26|289.11|286.21|14
1643967420000|2022-02-04 09:37:00|289.13|286.23|289.05|286.15|289.16|286.26|289.04|286.14|14
1643967430000|2022-02-04 09:37:10|289.04|286.14|288.97|286.07|289.06|286.16|288.97|286.07|15
1643967440000|2022-02-04 09:37:20|288.98|286.08|288.99|286.09|289.01|286.11|288.97|286.07|18
1643967450000|2022-02-04 09:37:30|289.01|286.11|289.01|286.11|289.02|286.12|288.98|286.08|21
1643967460000|2022-02-04 09:37:40|289|286.1|288.97|286.07|289|286.1|288.92|286.02|21
1643967470000|2022-02-04 09:37:50|288.96|286.06|288.98|286.08|288.99|286.09|288.92|286.02|13
1643967480000|2022-02-04 09:38:00|288.97|286.07|288.94|286.04|289.02|286.12|288.85|285.95|18
1643967490000|2022-02-04 09:38:10|288.95|286.05|288.88|285.98|288.97|286.07|288.86|285.96|19
1643967500000|2022-02-04 09:38:20|288.89|285.99|288.87|285.97|288.93|286.03|288.86|285.96|13
1643967510000|2022-02-04 09:38:30|288.88|285.98|288.88|285.98|288.9|286|288.84|285.94|17
1643967520000|2022-02-04 09:38:40|288.89|285.99|288.89|285.99|288.9|286|288.86|285.96|10
1643967530000|2022-02-04 09:38:50|288.88|285.98|288.87|285.97|288.88|285.98|288.86|285.96|11
1643967540000|2022-02-04 09:39:00|288.84|285.94|288.84|285.94|288.87|285.97|288.81|285.91|15
1643967550000|2022-02-04 09:39:10|288.87|285.97|288.82|285.92|288.87|285.97|288.79|285.89|18
1643967560000|2022-02-04 09:39:20|288.81|285.91|288.85|285.95|288.87|285.97|288.81|285.91|19
1643967570000|2022-02-04 09:39:30|288.87|285.97|288.85|285.95|288.87|285.97|288.82|285.92|18
1643967580000|2022-02-04 09:39:40|288.83|285.93|288.84|285.94|288.84|285.94|288.82|285.92|13
1643967590000|2022-02-04 09:39:50|288.86|285.96|288.85|285.95|288.86|285.96|288.83|285.93|4
1643967600000|2022-02-04 09:40:00|288.84|285.94|288.82|285.92|288.85|285.95|288.8|285.9|19
1643967610000|2022-02-04 09:40:10|288.8|285.9|288.82|285.92|288.82|285.92|288.78|285.88|20
1643967620000|2022-02-04 09:40:20|288.8|285.9|288.82|285.92|288.84|285.94|288.79|285.89|20
1643967630000|2022-02-04 09:40:30|288.81|285.91|288.73|285.83|288.84|285.94|288.71|285.81|25
1643967640000|2022-02-04 09:40:40|288.71|285.81|288.65|285.75|288.71|285.81|288.6|285.7|26
1643967650000|2022-02-04 09:40:50|288.66|285.76|288.65|285.75|288.68|285.78|288.62|285.72|20
1643967660000|2022-02-04 09:41:00|288.66|285.76|288.68|285.78|288.68|285.78|288.64|285.74|15
1643967670000|2022-02-04 09:41:10|288.67|285.77|288.78|285.88|288.78|285.88|288.67|285.77|14
1643967680000|2022-02-04 09:41:20|288.74|285.84|288.76|285.86|288.77|285.87|288.72|285.82|25
1643967690000|2022-02-04 09:41:30|288.77|285.87|288.76|285.86|288.78|285.88|288.74|285.84|18
1643967700000|2022-02-04 09:41:40|288.74|285.84|288.79|285.89|288.79|285.89|288.74|285.84|4
1643967710000|2022-02-04 09:41:50|288.76|285.86|288.78|285.88|288.81|285.91|288.73|285.83|15
1643967720000|2022-02-04 09:42:00|288.8|285.9|288.68|285.78|288.8|285.9|288.64|285.74|23
1643967730000|2022-02-04 09:42:10|288.7|285.8|288.63|285.73|288.71|285.81|288.62|285.72|22
1643967740000|2022-02-04 09:42:20|288.64|285.74|288.66|285.76|288.66|285.76|288.62|285.72|11
1643967750000|2022-02-04 09:42:30|288.65|285.75|288.74|285.84|288.74|285.84|288.61|285.71|21
1643967760000|2022-02-04 09:42:40|288.8|285.9|288.72|285.82|288.83|285.93|288.68|285.78|25
1643967770000|2022-02-04 09:42:50|288.73|285.83|288.75|285.85|288.76|285.86|288.69|285.79|16
1643967780000|2022-02-04 09:43:00|288.73|285.83|288.75|285.85|288.76|285.86|288.69|285.79|21
1643967790000|2022-02-04 09:43:10|288.74|285.84|288.66|285.76|288.74|285.84|288.65|285.75|17
1643967800000|2022-02-04 09:43:20|288.64|285.74|288.64|285.74|288.66|285.76|288.6|285.7|19
1643967810000|2022-02-04 09:43:30|288.65|285.75|288.54|285.64|288.65|285.75|288.53|285.63|21
1643967820000|2022-02-04 09:43:40|288.55|285.65|288.57|285.67|288.58|285.68|288.54|285.64|11
1643967830000|2022-02-04 09:43:50|288.56|285.66|288.57|285.67|288.58|285.68|288.51|285.61|13
1643967840000|2022-02-04 09:44:00|288.56|285.66|288.56|285.66|288.59|285.69|288.51|285.61|15
1643967850000|2022-02-04 09:44:10|288.62|285.72|288.65|285.75|288.71|285.81|288.46|285.56|29
1643967860000|2022-02-04 09:44:20|288.66|285.76|288.71|285.81|288.89|285.99|288.66|285.76|31
1643967870000|2022-02-04 09:44:30|288.72|285.82|288.74|285.84|288.82|285.92|288.72|285.82|26
1643967880000|2022-02-04 09:44:40|288.76|285.86|288.73|285.83|288.8|285.9|288.73|285.83|20
1643967890000|2022-02-04 09:44:50|288.76|285.86|288.8|285.9|288.8|285.9|288.76|285.86|14
1643967900000|2022-02-04 09:45:00|288.77|285.87|288.8|285.9|288.82|285.92|288.75|285.85|12
1643967910000|2022-02-04 09:45:10|288.77|285.87|288.8|285.9|288.82|285.92|288.76|285.86|11
1643967920000|2022-02-04 09:45:20|288.79|285.89|288.79|285.89|288.82|285.92|288.76|285.86|18
1643967930000|2022-02-04 09:45:30|288.78|285.88|288.78|285.88|288.81|285.91|288.75|285.85|20
1643967940000|2022-02-04 09:45:40|288.76|285.86|288.8|285.9|288.81|285.91|288.74|285.84|23
1643967950000|2022-02-04 09:45:50|288.81|285.91|288.81|285.91|288.81|285.91|288.75|285.85|13
1643967960000|2022-02-04 09:46:00|288.75|285.85|288.64|285.74|288.79|285.89|288.62|285.72|29
1643967970000|2022-02-04 09:46:10|288.63|285.73|288.61|285.71|288.68|285.78|288.58|285.68|27
1643967980000|2022-02-04 09:46:20|288.62|285.72|288.62|285.72|288.64|285.74|288.6|285.7|16
1643967990000|2022-02-04 09:46:30|288.64|285.74|288.66|285.76|288.68|285.78|288.6|285.7|15
1643968000000|2022-02-04 09:46:40|288.67|285.77|288.64|285.74|288.67|285.77|288.64|285.74|14
1643968010000|2022-02-04 09:46:50|288.65|285.75|288.66|285.76|288.66|285.76|288.59|285.69|22
1643968020000|2022-02-04 09:47:00|288.64|285.74|288.78|285.88|288.78|285.88|288.63|285.73|20
1643968030000|2022-02-04 09:47:10|288.77|285.87|288.76|285.86|288.78|285.88|288.73|285.83|18
1643968040000|2022-02-04 09:47:20|288.77|285.87|288.76|285.86|288.78|285.88|288.7|285.8|15
1643968050000|2022-02-04 09:47:30|288.75|285.85|288.71|285.81|288.75|285.85|288.67|285.77|17
1643968060000|2022-02-04 09:47:40|288.72|285.82|288.66|285.76|288.72|285.82|288.65|285.75|18
1643968070000|2022-02-04 09:47:50|288.65|285.75|288.59|285.69|288.65|285.75|288.55|285.65|22
1643968080000|2022-02-04 09:48:00|288.58|285.68|288.64|285.74|288.66|285.76|288.57|285.67|24
1643968090000|2022-02-04 09:48:10|288.66|285.76|288.61|285.71|288.66|285.76|288.59|285.69|23
1643968100000|2022-02-04 09:48:20|288.62|285.72|288.67|285.77|288.72|285.82|288.61|285.71|13
1643968110000|2022-02-04 09:48:30|288.66|285.76|288.66|285.76|288.7|285.8|288.66|285.76|7
1643968120000|2022-02-04 09:48:40|288.65|285.75|288.94|286.04|288.96|286.06|288.65|285.75|23
1643968130000|2022-02-04 09:48:50|288.92|286.02|288.86|285.96|288.92|286.02|288.86|285.96|21
1643968140000|2022-02-04 09:49:00|288.89|285.99|289.02|286.12|289.09|286.19|288.89|285.99|27
1643968150000|2022-02-04 09:49:10|289.05|286.15|289.19|286.29|289.22|286.32|289.05|286.15|24
1643968160000|2022-02-04 09:49:20|289.21|286.31|289.41|286.51|289.58|286.68|289.21|286.31|34
1643968170000|2022-02-04 09:49:30|289.38|286.48|289.47|286.57|289.57|286.67|289.38|286.48|28
1643968180000|2022-02-04 09:49:40|289.49|286.59|289.29|286.39|289.53|286.63|289.28|286.38|30
1643968190000|2022-02-04 09:49:50|289.28|286.38|289.32|286.42|289.32|286.42|289.22|286.32|26
1643968200000|2022-02-04 09:50:00|289.31|286.41|289.25|286.35|289.31|286.41|289.21|286.31|16
1643968210000|2022-02-04 09:50:10|289.26|286.36|289.17|286.27|289.26|286.36|289.16|286.26|12
1643968220000|2022-02-04 09:50:20|289.18|286.28|289.05|286.15|289.18|286.28|289.04|286.14|23
1643968230000|2022-02-04 09:50:30|289.04|286.14|289.1|286.2|289.1|286.2|289.03|286.13|19
1643968240000|2022-02-04 09:50:40|289.06|286.16|289.08|286.18|289.1|286.2|289.04|286.14|17
1643968250000|2022-02-04 09:50:50|289.06|286.16|289.04|286.14|289.07|286.17|289|286.1|18
1643968260000|2022-02-04 09:51:00|289.02|286.12|289.15|286.25|289.15|286.25|289.02|286.12|24
1643968270000|2022-02-04 09:51:10|289.17|286.27|289.11|286.21|289.17|286.27|289.09|286.19|23
1643968280000|2022-02-04 09:51:20|289.13|286.23|289.11|286.21|289.17|286.27|289.1|286.2|24
1643968290000|2022-02-04 09:51:30|289.12|286.22|289.14|286.24|289.17|286.27|289.11|286.21|21
1643968300000|2022-02-04 09:51:40|289.15|286.25|289.22|286.32|289.24|286.34|289.14|286.24|24
1643968310000|2022-02-04 09:51:50|289.24|286.34|289.24|286.34|289.27|286.37|289.23|286.33|22
1643968320000|2022-02-04 09:52:00|289.26|286.36|289.23|286.33|289.26|286.36|289.19|286.29|16
1643968330000|2022-02-04 09:52:10|289.24|286.34|289.24|286.34|289.24|286.34|289.17|286.27|23
1643968340000|2022-02-04 09:52:20|289.22|286.32|289.22|286.32|289.23|286.33|289.18|286.28|19
1643968350000|2022-02-04 09:52:30|289.23|286.33|289.22|286.32|289.24|286.34|289.19|286.29|15
1643968360000|2022-02-04 09:52:40|289.23|286.33|289.22|286.32|289.25|286.35|289.21|286.31|19
1643968370000|2022-02-04 09:52:50|289.23|286.33|289.24|286.34|289.28|286.38|289.21|286.31|14
1643968380000|2022-02-04 09:53:00|289.22|286.32|289.25|286.35|289.26|286.36|289.22|286.32|13
1643968390000|2022-02-04 09:53:10|289.26|286.36|289.33|286.43|289.33|286.43|289.23|286.33|20
1643968400000|2022-02-04 09:53:20|289.32|286.42|289.62|286.72|289.62|286.72|289.29|286.39|23
1643968410000|2022-02-04 09:53:30|289.61|286.71|289.72|286.82|289.83|286.93|289.56|286.66|34
1643968420000|2022-02-04 09:53:40|289.75|286.85|289.78|286.88|289.83|286.93|289.74|286.84|32
1643968430000|2022-02-04 09:53:50|289.8|286.9|289.77|286.87|289.86|286.96|289.75|286.85|21
1643968440000|2022-02-04 09:54:00|289.78|286.88|289.67|286.77|289.78|286.88|289.65|286.75|21
1643968450000|2022-02-04 09:54:10|289.68|286.78|289.66|286.76|289.7|286.8|289.63|286.73|17
1643968460000|2022-02-04 09:54:20|289.67|286.77|289.66|286.76|289.7|286.8|289.61|286.71|19
1643968470000|2022-02-04 09:54:30|289.67|286.77|289.57|286.67|289.67|286.77|289.54|286.64|22
1643968480000|2022-02-04 09:54:40|289.58|286.68|289.61|286.71|289.63|286.73|289.58|286.68|12
1643968490000|2022-02-04 09:54:50|289.6|286.7|289.54|286.64|289.63|286.73|289.53|286.63|22
1643968500000|2022-02-04 09:55:00|289.55|286.65|289.51|286.61|289.55|286.65|289.48|286.58|10
1643968510000|2022-02-04 09:55:10|289.52|286.62|289.56|286.66|289.59|286.69|289.51|286.61|22
1643968520000|2022-02-04 09:55:20|289.55|286.65|289.55|286.65|289.56|286.66|289.51|286.61|17
1643968530000|2022-02-04 09:55:30|289.56|286.66|289.61|286.71|289.62|286.72|289.55|286.65|20
1643968540000|2022-02-04 09:55:40|289.6|286.7|289.52|286.62|289.66|286.76|289.52|286.62|21
1643968550000|2022-02-04 09:55:50|289.51|286.61|289.61|286.71|289.61|286.71|289.51|286.61|19
1643968560000|2022-02-04 09:56:00|289.6|286.7|289.47|286.57|289.62|286.72|289.42|286.52|25
1643968570000|2022-02-04 09:56:10|289.45|286.55|289.49|286.59|289.49|286.59|289.43|286.53|23
1643968580000|2022-02-04 09:56:20|289.48|286.58|289.21|286.31|289.48|286.58|289.2|286.3|25
1643968590000|2022-02-04 09:56:30|289.2|286.3|289.15|286.25|289.2|286.3|289.11|286.21|23
1643968600000|2022-02-04 09:56:40|289.13|286.23|289.09|286.19|289.16|286.26|289.07|286.17|20
1643968610000|2022-02-04 09:56:50|289.11|286.21|289.03|286.13|289.12|286.22|288.99|286.09|22
1643968620000|2022-02-04 09:57:00|289.1|286.2|289.1|286.2|289.12|286.22|289.07|286.17|18
1643968630000|2022-02-04 09:57:10|289.09|286.19|289.1|286.2|289.12|286.22|289.08|286.18|13
1643968640000|2022-02-04 09:57:20|289.09|286.19|289.01|286.11|289.09|286.19|288.99|286.09|15
1643968650000|2022-02-04 09:57:30|289.03|286.13|288.97|286.07|289.04|286.14|288.97|286.07|20
1643968660000|2022-02-04 09:57:40|288.96|286.06|288.93|286.03|289.02|286.12|288.92|286.02|19
1643968670000|2022-02-04 09:57:50|288.91|286.01|288.93|286.03|288.94|286.04|288.91|286.01|13
1643968680000|2022-02-04 09:58:00|288.92|286.02|288.91|286.01|288.93|286.03|288.89|285.99|19
1643968690000|2022-02-04 09:58:10|288.95|286.05|288.97|286.07|288.97|286.07|288.88|285.98|16
1643968700000|2022-02-04 09:58:20|288.98|286.08|288.93|286.03|289|286.1|288.91|286.01|14
1643968710000|2022-02-04 09:58:30|288.92|286.02|289|286.1|289.05|286.15|288.9|286|26
1643968720000|2022-02-04 09:58:40|288.95|286.05|288.97|286.07|289.01|286.11|288.95|286.05|17
1643968730000|2022-02-04 09:58:50|288.98|286.08|289.02|286.12|289.04|286.14|288.97|286.07|22
1643968740000|2022-02-04 09:59:00|288.99|286.09|289.09|286.19|289.15|286.25|288.97|286.07|25
1643968750000|2022-02-04 09:59:10|289.08|286.18|289.07|286.17|289.11|286.21|289.05|286.15|25
1643968760000|2022-02-04 09:59:20|289.06|286.16|289.03|286.13|289.07|286.17|288.99|286.09|23
1643968770000|2022-02-04 09:59:30|289.04|286.14|289.07|286.17|289.09|286.19|289.02|286.12|25
1643968780000|2022-02-04 09:59:40|289.04|286.14|289.01|286.11|289.08|286.18|288.98|286.08|21
1643968790000|2022-02-04 09:59:50|289.03|286.13|289.02|286.12|289.07|286.17|289.02|286.12|17
1643968800000|2022-02-04 10:00:00|289.01|286.11|289|286.1|289.09|286.19|288.9|286|30
1643968810000|2022-02-04 10:00:10|289.01|286.11|288.95|286.05|289.03|286.13|288.95|286.05|19
1643968820000|2022-02-04 10:00:20|288.97|286.07|288.97|286.07|289.02|286.12|288.93|286.03|20
1643968830000|2022-02-04 10:00:30|288.96|286.06|288.94|286.04|288.96|286.06|288.92|286.02|16
1643968840000|2022-02-04 10:00:40|288.96|286.06|288.94|286.04|288.97|286.07|288.85|285.95|28
1643968850000|2022-02-04 10:00:50|288.95|286.05|288.93|286.03|288.97|286.07|288.88|285.98|19
1643968860000|2022-02-04 10:01:00|288.92|286.02|288.93|286.03|288.97|286.07|288.92|286.02|15
1643968870000|2022-02-04 10:01:10|288.94|286.04|288.95|286.05|288.98|286.08|288.91|286.01|17
1643968880000|2022-02-04 10:01:20|288.94|286.04|288.93|286.03|288.95|286.05|288.92|286.02|17
1643968890000|2022-02-04 10:01:30|288.92|286.02|289.02|286.12|289.02|286.12|288.92|286.02|15
1643968900000|2022-02-04 10:01:40|289|286.1|288.93|286.03|289|286.1|288.92|286.02|19
1643968910000|2022-02-04 10:01:50|288.94|286.04|288.92|286.02|288.97|286.07|288.91|286.01|15
1643968920000|2022-02-04 10:02:00|288.99|286.09|288.97|286.07|289.04|286.14|288.94|286.04|27
1643968930000|2022-02-04 10:02:10|288.98|286.08|288.97|286.07|289.03|286.13|288.97|286.07|20
1643968940000|2022-02-04 10:02:20|289|286.1|288.99|286.09|289.04|286.14|288.93|286.03|25
1643968950000|2022-02-04 10:02:30|288.98|286.08|288.92|286.02|289|286.1|288.92|286.02|14
1643968960000|2022-02-04 10:02:40|288.98|286.08|288.93|286.03|289.01|286.11|288.9|286|26
1643968970000|2022-02-04 10:02:50|288.92|286.02|288.77|285.87|288.92|286.02|288.75|285.85|17
1643968980000|2022-02-04 10:03:00|288.79|285.89|288.77|285.87|288.79|285.89|288.75|285.85|12
1643968990000|2022-02-04 10:03:10|288.79|285.89|288.8|285.9|288.8|285.9|288.75|285.85|13
1643969000000|2022-02-04 10:03:20|288.78|285.88|289.05|286.15|289.07|286.17|288.75|285.85|24
1643969010000|2022-02-04 10:03:30|289.06|286.16|289.1|286.2|289.12|286.22|289.06|286.16|16
1643969020000|2022-02-04 10:03:40|289.09|286.19|289.3|286.4|289.3|286.4|289.07|286.17|24
1643969030000|2022-02-04 10:03:50|289.29|286.39|289.15|286.25|289.3|286.4|289.11|286.21|31
1643969040000|2022-02-04 10:04:00|289.17|286.27|289.17|286.27|289.25|286.35|289.16|286.26|23
1643969050000|2022-02-04 10:04:10|289.18|286.28|289.36|286.46|289.41|286.51|289.18|286.28|32
1643969060000|2022-02-04 10:04:20|289.33|286.43|289.18|286.28|289.33|286.43|289.18|286.28|26
1643969070000|2022-02-04 10:04:30|289.17|286.27|289.21|286.31|289.21|286.31|289.14|286.24|16
1643969080000|2022-02-04 10:04:40|289.18|286.28|289.18|286.28|289.2|286.3|289.15|286.25|21
1643969090000|2022-02-04 10:04:50|289.19|286.29|289.18|286.28|289.22|286.32|289.14|286.24|18
1643969100000|2022-02-04 10:05:00|289.17|286.27|289.06|286.16|289.17|286.27|289|286.1|24
1643969110000|2022-02-04 10:05:10|289.09|286.19|289.21|286.31|289.28|286.38|289.04|286.14|31
1643969120000|2022-02-04 10:05:20|289.18|286.28|289.18|286.28|289.26|286.36|289.17|286.27|29
1643969130000|2022-02-04 10:05:30|289.16|286.26|289.25|286.35|289.26|286.36|289.14|286.24|27
1643969140000|2022-02-04 10:05:40|289.24|286.34|289.33|286.43|289.38|286.48|289.21|286.31|25
1643969150000|2022-02-04 10:05:50|289.34|286.44|289.61|286.71|289.61|286.71|289.34|286.44|18
1643969160000|2022-02-04 10:06:00|289.6|286.7|289.54|286.64|289.61|286.71|289.53|286.63|17
1643969170000|2022-02-04 10:06:10|289.47|286.57|289.47|286.57|289.51|286.61|289.44|286.54|19
1643969180000|2022-02-04 10:06:20|289.45|286.55|289.61|286.71|289.62|286.72|289.45|286.55|24
1643969190000|2022-02-04 10:06:30|289.62|286.72|289.98|287.08|290|287.1|289.57|286.67|28
1643969200000|2022-02-04 10:06:40|290.04|287.14|290.01|287.11|290.33|287.43|289.99|287.09|31
1643969210000|2022-02-04 10:06:50|290.02|287.12|290.1|287.2|290.24|287.34|290.01|287.11|30
1643969220000|2022-02-04 10:07:00|290.09|287.19|290.11|287.21|290.26|287.36|290.09|287.19|28
1643969230000|2022-02-04 10:07:10|290.1|287.2|289.87|286.97|290.11|287.21|289.87|286.97|28
1643969240000|2022-02-04 10:07:20|289.89|286.99|289.97|287.07|289.97|287.07|289.68|286.78|35
1643969250000|2022-02-04 10:07:30|289.99|287.09|289.83|286.93|290.02|287.12|289.83|286.93|23
1643969260000|2022-02-04 10:07:40|289.8|286.9|289.83|286.93|289.83|286.93|289.73|286.83|28
1643969270000|2022-02-04 10:07:50|289.78|286.88|289.86|286.96|289.9|287|289.77|286.87|22
1643969280000|2022-02-04 10:08:00|289.88|286.98|289.76|286.86|289.88|286.98|289.75|286.85|27
1643969290000|2022-02-04 10:08:10|289.77|286.87|289.86|286.96|289.88|286.98|289.77|286.87|26
1643969300000|2022-02-04 10:08:20|289.85|286.95|289.82|286.92|289.87|286.97|289.78|286.88|23
1643969310000|2022-02-04 10:08:30|289.83|286.93|289.86|286.96|289.91|287.01|289.77|286.87|27
1643969320000|2022-02-04 10:08:40|289.82|286.92|289.79|286.89|289.85|286.95|289.75|286.85|21
1643969330000|2022-02-04 10:08:50|289.75|286.85|289.76|286.86|289.81|286.91|289.74|286.84|13
1643969340000|2022-02-04 10:09:00|289.75|286.85|289.74|286.84|289.76|286.86|289.71|286.81|23
1643969350000|2022-02-04 10:09:10|289.73|286.83|289.7|286.8|289.75|286.85|289.69|286.79|15
1643969360000|2022-02-04 10:09:20|289.71|286.81|289.65|286.75|289.71|286.81|289.63|286.73|20
1643969370000|2022-02-04 10:09:30|289.69|286.79|289.65|286.75|289.69|286.79|289.63|286.73|16
1643969380000|2022-02-04 10:09:40|289.66|286.76|289.31|286.41|289.67|286.77|289.31|286.41|25
1643969390000|2022-02-04 10:09:50|289.3|286.4|289.02|286.12|289.31|286.41|289.01|286.11|32
1643969400000|2022-02-04 10:10:00|289.01|286.11|289.17|286.27|289.23|286.33|289.01|286.11|29
1643969410000|2022-02-04 10:10:10|289.18|286.28|289.2|286.3|289.2|286.3|289.13|286.23|18
1643969420000|2022-02-04 10:10:20|289.19|286.29|289.14|286.24|289.28|286.38|289.14|286.24|24
1643969430000|2022-02-04 10:10:30|289.15|286.25|289.18|286.28|289.22|286.32|289.14|286.24|23
1643969440000|2022-02-04 10:10:40|289.19|286.29|289.06|286.16|289.19|286.29|289.03|286.13|27
1643969450000|2022-02-04 10:10:50|289.01|286.11|289|286.1|289.08|286.18|288.99|286.09|21
1643969460000|2022-02-04 10:11:00|289.07|286.17|289.02|286.12|289.07|286.17|288.98|286.08|22
1643969470000|2022-02-04 10:11:10|289.03|286.13|289.01|286.11|289.05|286.15|288.93|286.03|24
1643969480000|2022-02-04 10:11:20|289|286.1|289.04|286.14|289.04|286.14|288.97|286.07|16
1643969490000|2022-02-04 10:11:30|289.03|286.13|289.06|286.16|289.06|286.16|288.99|286.09|19
1643969500000|2022-02-04 10:11:40|289.07|286.17|289.16|286.26|289.16|286.26|289.07|286.17|21
1643969510000|2022-02-04 10:11:50|289.15|286.25|289.14|286.24|289.16|286.26|289.08|286.18|19
1643969520000|2022-02-04 10:12:00|289.17|286.27|289.08|286.18|289.18|286.28|288.99|286.09|29
1643969530000|2022-02-04 10:12:10|289.1|286.2|289.16|286.26|289.21|286.31|289.05|286.15|23
1643969540000|2022-02-04 10:12:20|289.15|286.25|289.07|286.17|289.17|286.27|289.05|286.15|19
1643969550000|2022-02-04 10:12:30|289.11|286.21|289.11|286.21|289.12|286.22|289.07|286.17|22
1643969560000|2022-02-04 10:12:40|289.08|286.18|289.11|286.21|289.12|286.22|289.04|286.14|19
1643969570000|2022-02-04 10:12:50|289.1|286.2|288.93|286.03|289.1|286.2|288.93|286.03|17
1643969580000|2022-02-04 10:13:00|288.9|286|288.89|285.99|288.91|286.01|288.87|285.97|15
1643969590000|2022-02-04 10:13:10|288.92|286.02|288.96|286.06|288.97|286.07|288.89|285.99|14
1643969600000|2022-02-04 10:13:20|288.95|286.05|288.95|286.05|288.98|286.08|288.93|286.03|17
1643969610000|2022-02-04 10:13:30|288.94|286.04|288.79|285.89|288.97|286.07|288.79|285.89|17
1643969620000|2022-02-04 10:13:40|288.81|285.91|288.8|285.9|288.88|285.98|288.79|285.89|18
1643969630000|2022-02-04 10:13:50|288.79|285.89|288.91|286.01|288.96|286.06|288.75|285.85|18
1643969640000|2022-02-04 10:14:00|288.88|285.98|288.92|286.02|288.92|286.02|288.87|285.97|18
1643969650000|2022-02-04 10:14:10|288.91|286.01|288.88|285.98|288.92|286.02|288.86|285.96|20
1643969660000|2022-02-04 10:14:20|288.87|285.97|288.87|285.97|288.9|286|288.84|285.94|22
1643969670000|2022-02-04 10:14:30|288.86|285.96|288.75|285.85|288.92|286.02|288.73|285.83|21
1643969680000|2022-02-04 10:14:40|288.73|285.83|288.71|285.81|288.73|285.83|288.68|285.78|10
1643969690000|2022-02-04 10:14:50|288.68|285.78|288.74|285.84|288.74|285.84|288.62|285.72|20
1643969700000|2022-02-04 10:15:00|288.73|285.83|288.58|285.68|288.73|285.83|288.58|285.68|21
1643969710000|2022-02-04 10:15:10|288.59|285.69|288.42|285.52|288.62|285.72|288.41|285.51|27
1643969720000|2022-02-04 10:15:20|288.43|285.53|288.5|285.6|288.54|285.64|288.37|285.47|27
1643969730000|2022-02-04 10:15:30|288.49|285.59|288.48|285.58|288.56|285.66|288.47|285.57|24
1643969740000|2022-02-04 10:15:40|288.47|285.57|288.52|285.62|288.54|285.64|288.47|285.57|22
1643969750000|2022-02-04 10:15:50|288.5|285.6|288.49|285.59|288.53|285.63|288.48|285.58|18
1643969760000|2022-02-04 10:16:00|288.52|285.62|288.63|285.73|288.66|285.76|288.47|285.57|28
1643969770000|2022-02-04 10:16:10|288.61|285.71|288.57|285.67|288.63|285.73|288.55|285.65|22
1643969780000|2022-02-04 10:16:20|288.62|285.72|288.53|285.63|288.65|285.75|288.51|285.61|17
1643969790000|2022-02-04 10:16:30|288.54|285.64|288.45|285.55|288.55|285.65|288.45|285.55|21
1643969800000|2022-02-04 10:16:40|288.44|285.54|288.44|285.54|288.5|285.6|288.43|285.53|25
1643969810000|2022-02-04 10:16:50|288.47|285.57|288.3|285.4|288.47|285.57|288.21|285.31|26
1643969820000|2022-02-04 10:17:00|288.29|285.39|288.35|285.45|288.39|285.49|288.29|285.39|17
1643969830000|2022-02-04 10:17:10|288.36|285.46|288.22|285.32|288.38|285.48|288.2|285.3|17
1643969840000|2022-02-04 10:17:20|288.25|285.35|288.13|285.23|288.25|285.35|288.13|285.23|23
1643969850000|2022-02-04 10:17:30|288.1|285.2|288.09|285.19|288.13|285.23|288.02|285.12|25
1643969860000|2022-02-04 10:17:40|288.08|285.18|287.99|285.09|288.1|285.2|287.95|285.05|23
1643969870000|2022-02-04 10:17:50|287.98|285.08|287.84|284.94|287.98|285.08|287.77|284.87|23
1643969880000|2022-02-04 10:18:00|287.83|284.93|287.93|285.03|288.06|285.16|287.83|284.93|27
1643969890000|2022-02-04 10:18:10|287.91|285.01|287.87|284.97|287.92|285.02|287.86|284.96|18
1643969900000|2022-02-04 10:18:20|287.88|284.98|287.98|285.08|288.02|285.12|287.82|284.92|26
1643969910000|2022-02-04 10:18:30|287.97|285.07|287.98|285.08|288|285.1|287.94|285.04|11
1643969920000|2022-02-04 10:18:40|287.97|285.07|287.96|285.06|288.01|285.11|287.93|285.03|20
1643969930000|2022-02-04 10:18:50|287.92|285.02|287.96|285.06|287.96|285.06|287.87|284.97|21
1643969940000|2022-02-04 10:19:00|287.98|285.08|288.1|285.2|288.1|285.2|287.94|285.04|25
1643969950000|2022-02-04 10:19:10|288.08|285.18|288.16|285.26|288.24|285.34|288.06|285.16|24
1643969960000|2022-02-04 10:19:20|288.15|285.25|288.14|285.24|288.17|285.27|288.14|285.24|17
1643969970000|2022-02-04 10:19:30|288.13|285.23|288.15|285.25|288.18|285.28|288.12|285.22|14
1643969980000|2022-02-04 10:19:40|288.14|285.24|288.14|285.24|288.19|285.29|288.12|285.22|17
1643969990000|2022-02-04 10:19:50|288.13|285.23|288.16|285.26|288.18|285.28|288.13|285.23|11
1643970000000|2022-02-04 10:20:00|288.2|285.3|288.17|285.27|288.21|285.31|288.16|285.26|13
1643970010000|2022-02-04 10:20:10|288.16|285.26|288.17|285.27|288.2|285.3|288.16|285.26|15
1643970020000|2022-02-04 10:20:20|288.16|285.26|288.05|285.15|288.16|285.26|288.03|285.13|29
1643970030000|2022-02-04 10:20:30|288.08|285.18|288.01|285.11|288.1|285.2|288.01|285.11|17
1643970040000|2022-02-04 10:20:40|288.02|285.12|287.96|285.06|288.02|285.12|287.92|285.02|25
1643970050000|2022-02-04 10:20:50|287.95|285.05|287.92|285.02|287.99|285.09|287.83|284.93|23
1643970060000|2022-02-04 10:21:00|287.91|285.01|287.98|285.08|287.98|285.08|287.83|284.93|20
1643970070000|2022-02-04 10:21:10|287.99|285.09|287.85|284.95|288.01|285.11|287.84|284.94|17
1643970080000|2022-02-04 10:21:20|287.86|284.96|288|285.1|288.01|285.11|287.86|284.96|18
1643970090000|2022-02-04 10:21:30|287.99|285.09|287.97|285.07|287.99|285.09|287.92|285.02|17
1643970100000|2022-02-04 10:21:40|287.98|285.08|288.11|285.21|288.12|285.22|287.96|285.06|28
1643970110000|2022-02-04 10:21:50|288.1|285.2|288.13|285.23|288.13|285.23|288.01|285.11|25
1643970120000|2022-02-04 10:22:00|288.14|285.24|288.06|285.16|288.14|285.24|288.02|285.12|17
1643970130000|2022-02-04 10:22:10|288.05|285.15|287.82|284.92|288.05|285.15|287.81|284.91|24
1643970140000|2022-02-04 10:22:20|287.81|284.91|287.81|284.91|287.84|284.94|287.79|284.89|16
1643970150000|2022-02-04 10:22:30|287.84|284.94|287.96|285.06|287.96|285.06|287.81|284.91|19
1643970160000|2022-02-04 10:22:40|287.97|285.07|287.95|285.05|288.05|285.15|287.95|285.05|22
1643970170000|2022-02-04 10:22:50|287.94|285.04|287.9|285|287.94|285.04|287.87|284.97|18
1643970180000|2022-02-04 10:23:00|287.89|284.99|287.88|284.98|287.94|285.04|287.88|284.98|16
1643970190000|2022-02-04 10:23:10|287.87|284.97|287.95|285.05|288.01|285.11|287.87|284.97|25
1643970200000|2022-02-04 10:23:20|287.96|285.06|287.98|285.08|287.99|285.09|287.92|285.02|22
1643970210000|2022-02-04 10:23:30|287.99|285.09|288.05|285.15|288.05|285.15|287.96|285.06|18
1643970220000|2022-02-04 10:23:40|288.02|285.12|288.06|285.16|288.14|285.24|288.01|285.11|16
1643970230000|2022-02-04 10:23:50|288.07|285.17|288|285.1|288.08|285.18|288|285.1|20
1643970240000|2022-02-04 10:24:00|288.02|285.12|288.02|285.12|288.09|285.19|288|285.1|15
1643970250000|2022-02-04 10:24:10|288.03|285.13|287.95|285.05|288.06|285.16|287.88|284.98|30
1643970260000|2022-02-04 10:24:20|287.94|285.04|288.01|285.11|288.01|285.11|287.9|285|16
1643970270000|2022-02-04 10:24:30|288.03|285.13|287.96|285.06|288.04|285.14|287.92|285.02|19
1643970280000|2022-02-04 10:24:40|287.97|285.07|287.99|285.09|287.99|285.09|287.96|285.06|5
1643970290000|2022-02-04 10:24:50|288|285.1|288.02|285.12|288.05|285.15|287.98|285.08|16
1643970300000|2022-02-04 10:25:00|288.03|285.13|288.08|285.18|288.16|285.26|288.03|285.13|20
1643970310000|2022-02-04 10:25:10|288.07|285.17|288.13|285.23|288.16|285.26|288.06|285.16|19
1643970320000|2022-02-04 10:25:20|288.11|285.21|288.11|285.21|288.15|285.25|288.1|285.2|21
1643970330000|2022-02-04 10:25:30|288.12|285.22|288.02|285.12|288.14|285.24|288.02|285.12|19
1643970340000|2022-02-04 10:25:40|288.03|285.13|288.04|285.14|288.04|285.14|287.99|285.09|14
1643970350000|2022-02-04 10:25:50|288|285.1|288.02|285.12|288.03|285.13|287.99|285.09|7
1643970360000|2022-02-04 10:26:00|288.03|285.13|288.04|285.14|288.04|285.14|288.02|285.12|6
1643970370000|2022-02-04 10:26:10|288.03|285.13|288.08|285.18|288.14|285.24|288.03|285.13|18
1643970380000|2022-02-04 10:26:20|288.07|285.17|288.2|285.3|288.23|285.33|288.07|285.17|26
1643970390000|2022-02-04 10:26:30|288.21|285.31|288.16|285.26|288.22|285.32|288.15|285.25|17
1643970400000|2022-02-04 10:26:40|288.15|285.25|288.2|285.3|288.22|285.32|288.14|285.24|22
1643970410000|2022-02-04 10:26:50|288.18|285.28|288.14|285.24|288.21|285.31|288.11|285.21|22
1643970420000|2022-02-04 10:27:00|288.11|285.21|288.06|285.16|288.16|285.26|288.05|285.15|25
1643970430000|2022-02-04 10:27:10|288.07|285.17|288.09|285.19|288.1|285.2|288.03|285.13|21
1643970440000|2022-02-04 10:27:20|288.12|285.22|288.05|285.15|288.13|285.23|288|285.1|25
1643970450000|2022-02-04 10:27:30|288.03|285.13|288.04|285.14|288.07|285.17|288.01|285.11|17
1643970460000|2022-02-04 10:27:40|288.05|285.15|288.04|285.14|288.05|285.15|288|285.1|13
1643970470000|2022-02-04 10:27:50|288.01|285.11|288.03|285.13|288.05|285.15|287.99|285.09|20
1643970480000|2022-02-04 10:28:00|288.01|285.11|288.03|285.13|288.05|285.15|287.98|285.08|14
1643970490000|2022-02-04 10:28:10|288.02|285.12|288.02|285.12|288.06|285.16|287.98|285.08|11
1643970500000|2022-02-04 10:28:20|288.06|285.16|287.96|285.06|288.06|285.16|287.95|285.05|18
1643970510000|2022-02-04 10:28:30|287.99|285.09|288.09|285.19|288.19|285.29|287.97|285.07|24
1643970520000|2022-02-04 10:28:40|288.08|285.18|288.09|285.19|288.18|285.28|288.08|285.18|17
1643970530000|2022-02-04 10:28:50|288.08|285.18|287.98|285.08|288.08|285.18|287.91|285.01|23
1643970540000|2022-02-04 10:29:00|287.99|285.09|287.99|285.09|288.01|285.11|287.98|285.08|20
1643970550000|2022-02-04 10:29:10|287.97|285.07|288.02|285.12|288.02|285.12|287.96|285.06|13
1643970560000|2022-02-04 10:29:20|288.01|285.11|287.99|285.09|288.03|285.13|287.98|285.08|16
1643970570000|2022-02-04 10:29:30|288|285.1|287.95|285.05|288|285.1|287.95|285.05|6
1643970580000|2022-02-04 10:29:40|287.96|285.06|287.94|285.04|287.96|285.06|287.94|285.04|4
1643970590000|2022-02-04 10:29:50|287.93|285.03|287.88|284.98|287.93|285.03|287.88|284.98|8
1643970600000|2022-02-04 10:30:00|287.87|284.97|287.61|284.71|287.88|284.98|287.54|284.64|20
1643970610000|2022-02-04 10:30:10|287.62|284.72|287.57|284.67|287.62|284.72|287.54|284.64|21
1643970620000|2022-02-04 10:30:20|287.55|284.65|287.55|284.65|287.56|284.66|287.51|284.61|16
1643970630000|2022-02-04 10:30:30|287.54|284.64|287.57|284.67|287.57|284.67|287.53|284.63|11
1643970640000|2022-02-04 10:30:40|287.58|284.68|287.68|284.78|287.75|284.85|287.58|284.68|15
1643970650000|2022-02-04 10:30:50|287.66|284.76|287.71|284.81|287.71|284.81|287.66|284.76|14
1643970660000|2022-02-04 10:31:00|287.7|284.8|287.72|284.82|287.73|284.83|287.68|284.78|8
1643970670000|2022-02-04 10:31:10|287.71|284.81|287.71|284.81|287.74|284.84|287.67|284.77|15
1643970680000|2022-02-04 10:31:20|287.69|284.79|287.69|284.79|287.69|284.79|287.68|284.78|5
1643970690000|2022-02-04 10:31:30|287.7|284.8|287.7|284.8|287.78|284.88|287.69|284.79|24
1643970700000|2022-02-04 10:31:40|287.69|284.79|287.42|284.52|287.72|284.82|287.42|284.52|24
1643970710000|2022-02-04 10:31:50|287.45|284.55|287.43|284.53|287.54|284.64|287.41|284.51|25
1643970720000|2022-02-04 10:32:00|287.44|284.54|287.4|284.5|287.45|284.55|287.29|284.39|26
1643970730000|2022-02-04 10:32:10|287.41|284.51|287.54|284.64|287.6|284.7|287.41|284.51|22
1643970740000|2022-02-04 10:32:20|287.56|284.66|287.66|284.76|287.71|284.81|287.54|284.64|22
1643970750000|2022-02-04 10:32:30|287.67|284.77|287.62|284.72|287.67|284.77|287.62|284.72|20
1643970760000|2022-02-04 10:32:40|287.63|284.73|287.92|285.02|287.92|285.02|287.63|284.73|22
1643970770000|2022-02-04 10:32:50|287.96|285.06|287.8|284.9|287.96|285.06|287.77|284.87|26
1643970780000|2022-02-04 10:33:00|287.79|284.89|287.81|284.91|287.88|284.98|287.79|284.89|20
1643970790000|2022-02-04 10:33:10|287.83|284.93|287.72|284.82|287.83|284.93|287.71|284.81|16
1643970800000|2022-02-04 10:33:20|287.71|284.81|287.72|284.82|287.74|284.84|287.67|284.77|22
1643970810000|2022-02-04 10:33:30|287.73|284.83|287.73|284.83|287.74|284.84|287.69|284.79|14
1643970820000|2022-02-04 10:33:40|287.74|284.84|287.57|284.67|287.74|284.84|287.52|284.62|23
1643970830000|2022-02-04 10:33:50|287.58|284.68|287.58|284.68|287.61|284.71|287.55|284.65|15
1643970840000|2022-02-04 10:34:00|287.59|284.69|287.54|284.64|287.59|284.69|287.53|284.63|6
1643970850000|2022-02-04 10:34:10|287.47|284.57|287.85|284.95|287.88|284.98|287.46|284.56|33
1643970860000|2022-02-04 10:34:20|287.82|284.92|287.96|285.06|288|285.1|287.82|284.92|31
1643970870000|2022-02-04 10:34:30|287.95|285.05|287.91|285.01|287.99|285.09|287.91|285.01|22
1643970880000|2022-02-04 10:34:40|287.93|285.03|287.91|285.01|287.95|285.05|287.88|284.98|21
1643970890000|2022-02-04 10:34:50|287.92|285.02|287.95|285.05|287.95|285.05|287.89|284.99|17
1643970900000|2022-02-04 10:35:00|287.91|285.01|288.22|285.32|288.22|285.32|287.91|285.01|22
1643970910000|2022-02-04 10:35:10|288.23|285.33|288.16|285.26|288.23|285.33|288.15|285.25|24
1643970920000|2022-02-04 10:35:20|288.15|285.25|288.12|285.22|288.17|285.27|288.09|285.19|26
1643970930000|2022-02-04 10:35:30|288.14|285.24|288.11|285.21|288.21|285.31|288.08|285.18|29
1643970940000|2022-02-04 10:35:40|288.12|285.22|288.1|285.2|288.17|285.27|288.1|285.2|20
1643970950000|2022-02-04 10:35:50|288.11|285.21|288.01|285.11|288.12|285.22|287.99|285.09|19
1643970960000|2022-02-04 10:36:00|288|285.1|288.03|285.13|288.05|285.15|288|285.1|12
1643970970000|2022-02-04 10:36:10|288.01|285.11|288.11|285.21|288.15|285.25|288.01|285.11|18
1643970980000|2022-02-04 10:36:20|288.12|285.22|288.09|285.19|288.13|285.23|288.09|285.19|16
1643970990000|2022-02-04 10:36:30|288.1|285.2|288.09|285.19|288.13|285.23|288.08|285.18|16
1643971000000|2022-02-04 10:36:40|288.08|285.18|288.09|285.19|288.11|285.21|288.07|285.17|19
1643971010000|2022-02-04 10:36:50|288.07|285.17|288.09|285.19|288.11|285.21|288.05|285.15|18
1643971020000|2022-02-04 10:37:00|288.08|285.18|288.04|285.14|288.11|285.21|288.01|285.11|22
1643971030000|2022-02-04 10:37:10|288.01|285.11|288.14|285.24|288.16|285.26|288.01|285.11|22
1643971040000|2022-02-04 10:37:20|288.15|285.25|288.15|285.25|288.25|285.35|288.15|285.25|21
1643971050000|2022-02-04 10:37:30|288.17|285.27|288.15|285.25|288.19|285.29|288.13|285.23|21
1643971060000|2022-02-04 10:37:40|288.18|285.28|288.18|285.28|288.25|285.35|288.13|285.23|20
1643971070000|2022-02-04 10:37:50|288.2|285.3|288.21|285.31|288.23|285.33|288.17|285.27|18
1643971080000|2022-02-04 10:38:00|288.22|285.32|288.23|285.33|288.23|285.33|288.17|285.27|14
1643971090000|2022-02-04 10:38:10|288.22|285.32|288.15|285.25|288.23|285.33|288.15|285.25|23
1643971100000|2022-02-04 10:38:20|288.18|285.28|288.24|285.34|288.25|285.35|288.15|285.25|12
1643971110000|2022-02-04 10:38:30|288.25|285.35|288.2|285.3|288.25|285.35|288.16|285.26|19
1643971120000|2022-02-04 10:38:40|288.19|285.29|288.21|285.31|288.21|285.31|288.13|285.23|13
1643971130000|2022-02-04 10:38:50|288.22|285.32|288.16|285.26|288.22|285.32|288.1|285.2|20
1643971140000|2022-02-04 10:39:00|288.15|285.25|288.45|285.55|288.51|285.61|288.14|285.24|28
1643971150000|2022-02-04 10:39:10|288.46|285.56|288.51|285.61|288.57|285.67|288.46|285.56|20
1643971160000|2022-02-04 10:39:20|288.5|285.6|288.53|285.63|288.58|285.68|288.49|285.59|21
1643971170000|2022-02-04 10:39:30|288.52|285.62|288.49|285.59|288.55|285.65|288.46|285.56|23
1643971180000|2022-02-04 10:39:40|288.5|285.6|288.52|285.62|288.55|285.65|288.45|285.55|22
1643971190000|2022-02-04 10:39:50|288.51|285.61|288.49|285.59|288.57|285.67|288.44|285.54|29
1643971200000|2022-02-04 10:40:00|288.48|285.58|288.59|285.69|288.72|285.82|288.48|285.58|26
1643971210000|2022-02-04 10:40:10|288.6|285.7|288.51|285.61|288.63|285.73|288.49|285.59|28
1643971220000|2022-02-04 10:40:20|288.53|285.63|288.47|285.57|288.53|285.63|288.47|285.57|17
1643971230000|2022-02-04 10:40:30|288.5|285.6|288.48|285.58|288.52|285.62|288.48|285.58|20
1643971240000|2022-02-04 10:40:40|288.5|285.6|288.5|285.6|288.56|285.66|288.45|285.55|25
1643971250000|2022-02-04 10:40:50|288.49|285.59|288.42|285.52|288.49|285.59|288.41|285.51|16
1643971260000|2022-02-04 10:41:00|288.45|285.55|288.48|285.58|288.53|285.63|288.43|285.53|22
1643971270000|2022-02-04 10:41:10|288.53|285.63|288.51|285.61|288.59|285.69|288.51|285.61|23
1643971280000|2022-02-04 10:41:20|288.5|285.6|288.56|285.66|288.61|285.71|288.48|285.58|28
1643971290000|2022-02-04 10:41:30|288.55|285.65|288.55|285.65|288.58|285.68|288.52|285.62|15
1643971300000|2022-02-04 10:41:40|288.54|285.64|288.51|285.61|288.55|285.65|288.48|285.58|14
1643971310000|2022-02-04 10:41:50|288.5|285.6|288.51|285.61|288.51|285.61|288.49|285.59|10
1643971320000|2022-02-04 10:42:00|288.52|285.62|288.54|285.64|288.6|285.7|288.49|285.59|15
1643971330000|2022-02-04 10:42:10|288.53|285.63|288.52|285.62|288.58|285.68|288.48|285.58|18
1643971340000|2022-02-04 10:42:20|288.51|285.61|288.52|285.62|288.56|285.66|288.48|285.58|25
1643971350000|2022-02-04 10:42:30|288.51|285.61|288.56|285.66|288.59|285.69|288.47|285.57|25
1643971360000|2022-02-04 10:42:40|288.53|285.63|288.63|285.73|288.7|285.8|288.5|285.6|27
1643971370000|2022-02-04 10:42:50|288.61|285.71|288.56|285.66|288.64|285.74|288.54|285.64|21
1643971380000|2022-02-04 10:43:00|288.54|285.64|288.49|285.59|288.57|285.67|288.47|285.57|30
1643971390000|2022-02-04 10:43:10|288.48|285.58|288.49|285.59|288.51|285.61|288.47|285.57|20
1643971400000|2022-02-04 10:43:20|288.5|285.6|288.47|285.57|288.5|285.6|288.45|285.55|12
1643971410000|2022-02-04 10:43:30|288.48|285.58|288.5|285.6|288.5|285.6|288.45|285.55|22
1643971420000|2022-02-04 10:43:40|288.49|285.59|288.49|285.59|288.52|285.62|288.48|285.58|12
1643971430000|2022-02-04 10:43:50|288.51|285.61|288.54|285.64|288.63|285.73|288.5|285.6|27
1643971440000|2022-02-04 10:44:00|288.57|285.67|288.54|285.64|288.59|285.69|288.54|285.64|6
1643971450000|2022-02-04 10:44:10|288.52|285.62|288.46|285.56|288.53|285.63|288.46|285.56|12
1643971460000|2022-02-04 10:44:20|288.45|285.55|288.46|285.56|288.48|285.58|288.43|285.53|14
1643971470000|2022-02-04 10:44:30|288.48|285.58|288.45|285.55|288.49|285.59|288.41|285.51|16
1643971480000|2022-02-04 10:44:40|288.44|285.54|288.46|285.56|288.5|285.6|288.39|285.49|22
1643971490000|2022-02-04 10:44:50|288.45|285.55|288.46|285.56|288.49|285.59|288.39|285.49|19
1643971500000|2022-02-04 10:45:00|288.43|285.53|288.45|285.55|288.45|285.55|288.35|285.45|19
1643971510000|2022-02-04 10:45:10|288.43|285.53|288.51|285.61|288.51|285.61|288.43|285.53|18
1643971520000|2022-02-04 10:45:20|288.5|285.6|288.47|285.57|288.55|285.65|288.45|285.55|20
1643971530000|2022-02-04 10:45:30|288.48|285.58|288.38|285.48|288.49|285.59|288.35|285.45|26
1643971540000|2022-02-04 10:45:40|288.4|285.5|288.39|285.49|288.41|285.51|288.37|285.47|20
1643971550000|2022-02-04 10:45:50|288.41|285.51|288.37|285.47|288.41|285.51|288.34|285.44|18
1643971560000|2022-02-04 10:46:00|288.39|285.49|288.35|285.45|288.4|285.5|288.35|285.45|9
1643971570000|2022-02-04 10:46:10|288.36|285.46|288.22|285.32|288.39|285.49|288.18|285.28|22
1643971580000|2022-02-04 10:46:20|288.21|285.31|288.16|285.26|288.23|285.33|288.13|285.23|17
1643971590000|2022-02-04 10:46:30|288.15|285.25|288.32|285.42|288.32|285.42|288.15|285.25|23
1643971600000|2022-02-04 10:46:40|288.33|285.43|288.25|285.35|288.33|285.43|288.25|285.35|16
1643971610000|2022-02-04 10:46:50|288.26|285.36|288.16|285.26|288.28|285.38|288.11|285.21|29
1643971620000|2022-02-04 10:47:00|288.17|285.27|288.18|285.28|288.24|285.34|288.15|285.25|23
1643971630000|2022-02-04 10:47:10|288.17|285.27|288.13|285.23|288.21|285.31|288.11|285.21|24
1643971640000|2022-02-04 10:47:20|288.12|285.22|288.12|285.22|288.13|285.23|288.08|285.18|22
1643971650000|2022-02-04 10:47:30|288.14|285.24|288.13|285.23|288.17|285.27|288|285.1|22
1643971660000|2022-02-04 10:47:40|288.14|285.24|288.09|285.19|288.19|285.29|288.09|285.19|18
1643971670000|2022-02-04 10:47:50|288.11|285.21|288.2|285.3|288.21|285.31|288.11|285.21|18
1643971680000|2022-02-04 10:48:00|288.21|285.31|288.29|285.39|288.29|285.39|288.14|285.24|19
1643971690000|2022-02-04 10:48:10|288.28|285.38|288.14|285.24|288.29|285.39|288.11|285.21|24
1643971700000|2022-02-04 10:48:20|288.12|285.22|288.07|285.17|288.15|285.25|288.07|285.17|28
1643971710000|2022-02-04 10:48:30|288.09|285.19|288.08|285.18|288.11|285.21|288.04|285.14|24
1643971720000|2022-02-04 10:48:40|288.09|285.19|288.04|285.14|288.1|285.2|288.02|285.12|20
1643971730000|2022-02-04 10:48:50|288.06|285.16|288.05|285.15|288.06|285.16|288|285.1|13
1643971740000|2022-02-04 10:49:00|288.04|285.14|288.04|285.14|288.06|285.16|288|285.1|14
1643971750000|2022-02-04 10:49:10|288.07|285.17|288.19|285.29|288.2|285.3|288.02|285.12|19
1643971760000|2022-02-04 10:49:20|288.11|285.21|288.14|285.24|288.18|285.28|288.11|285.21|17
1643971770000|2022-02-04 10:49:30|288.16|285.26|288.24|285.34|288.32|285.42|288.15|285.25|25
1643971780000|2022-02-04 10:49:40|288.22|285.32|288.25|285.35|288.27|285.37|288.2|285.3|29
1643971790000|2022-02-04 10:49:50|288.2|285.3|288.18|285.28|288.24|285.34|288.15|285.25|19
1643971800000|2022-02-04 10:50:00|288.15|285.25|288.2|285.3|288.22|285.32|288.14|285.24|19
1643971810000|2022-02-04 10:50:10|288.19|285.29|288.38|285.48|288.38|285.48|288.19|285.29|21
1643971820000|2022-02-04 10:50:20|288.4|285.5|288.51|285.61|288.56|285.66|288.35|285.45|24
1643971830000|2022-02-04 10:50:30|288.47|285.57|288.44|285.54|288.52|285.62|288.42|285.52|25
1643971840000|2022-02-04 10:50:40|288.43|285.53|288.45|285.55|288.45|285.55|288.39|285.49|19
1643971850000|2022-02-04 10:50:50|288.44|285.54|288.33|285.43|288.46|285.56|288.31|285.41|17
1643971860000|2022-02-04 10:51:00|288.34|285.44|288.38|285.48|288.39|285.49|288.29|285.39|18
1643971870000|2022-02-04 10:51:10|288.39|285.49|288.28|285.38|288.4|285.5|288.27|285.37|15
1643971880000|2022-02-04 10:51:20|288.35|285.45|288.31|285.41|288.35|285.45|288.3|285.4|15
1643971890000|2022-02-04 10:51:30|288.32|285.42|288.28|285.38|288.33|285.43|288.26|285.36|22
1643971900000|2022-02-04 10:51:40|288.27|285.37|288.24|285.34|288.3|285.4|288.21|285.31|18
1643971910000|2022-02-04 10:51:50|288.22|285.32|288.23|285.33|288.26|285.36|288.21|285.31|21
1643971920000|2022-02-04 10:52:00|288.22|285.32|288.18|285.28|288.24|285.34|288.18|285.28|21
1643971930000|2022-02-04 10:52:10|288.2|285.3|288.26|285.36|288.27|285.37|288.18|285.28|23
1643971940000|2022-02-04 10:52:20|288.23|285.33|288.2|285.3|288.27|285.37|288.2|285.3|22
1643971950000|2022-02-04 10:52:30|288.22|285.32|288.19|285.29|288.23|285.33|288.18|285.28|16
1643971960000|2022-02-04 10:52:40|288.17|285.27|288.19|285.29|288.23|285.33|288.17|285.27|19
1643971970000|2022-02-04 10:52:50|288.2|285.3|288.12|285.22|288.22|285.32|288.11|285.21|21
1643971980000|2022-02-04 10:53:00|288.11|285.21|288.05|285.15|288.11|285.21|288.05|285.15|21
1643971990000|2022-02-04 10:53:10|288.06|285.16|288.02|285.12|288.07|285.17|288.01|285.11|13
1643972000000|2022-02-04 10:53:20|288.03|285.13|288.02|285.12|288.07|285.17|287.97|285.07|18
1643972010000|2022-02-04 10:53:30|288|285.1|287.92|285.02|288.01|285.11|287.91|285.01|19
1643972020000|2022-02-04 10:53:40|287.91|285.01|287.94|285.04|287.96|285.06|287.91|285.01|23
1643972030000|2022-02-04 10:53:50|287.93|285.03|287.93|285.03|288|285.1|287.93|285.03|19
1643972040000|2022-02-04 10:54:00|287.94|285.04|287.94|285.04|287.96|285.06|287.91|285.01|15
1643972050000|2022-02-04 10:54:10|287.93|285.03|287.91|285.01|287.97|285.07|287.88|284.98|17
1643972060000|2022-02-04 10:54:20|287.94|285.04|287.89|284.99|287.95|285.05|287.89|284.99|20
1643972070000|2022-02-04 10:54:30|287.91|285.01|287.91|285.01|287.95|285.05|287.89|284.99|23
1643972080000|2022-02-04 10:54:40|287.9|285|287.92|285.02|287.95|285.05|287.86|284.96|21
1643972090000|2022-02-04 10:54:50|287.94|285.04|287.93|285.03|287.95|285.05|287.89|284.99|18
1643972100000|2022-02-04 10:55:00|287.91|285.01|288|285.1|288.15|285.25|287.91|285.01|30
1643972110000|2022-02-04 10:55:10|287.99|285.09|288.01|285.11|288.02|285.12|287.97|285.07|20
1643972120000|2022-02-04 10:55:20|288|285.1|287.96|285.06|288.03|285.13|287.96|285.06|17
1643972130000|2022-02-04 10:55:30|287.99|285.09|287.99|285.09|287.99|285.09|287.93|285.03|25
1643972140000|2022-02-04 10:55:40|287.98|285.08|287.95|285.05|288.02|285.12|287.94|285.04|24
1643972150000|2022-02-04 10:55:50|287.97|285.07|287.99|285.09|288.01|285.11|287.94|285.04|19
1643972160000|2022-02-04 10:56:00|288|285.1|287.99|285.09|288|285.1|287.97|285.07|12
1643972170000|2022-02-04 10:56:10|287.97|285.07|288|285.1|288.02|285.12|287.97|285.07|19
1643972180000|2022-02-04 10:56:20|287.99|285.09|287.96|285.06|287.99|285.09|287.95|285.05|14
1643972190000|2022-02-04 10:56:30|287.97|285.07|287.97|285.07|288|285.1|287.95|285.05|18
1643972200000|2022-02-04 10:56:40|287.98|285.08|287.86|284.96|287.99|285.09|287.83|284.93|14
1643972210000|2022-02-04 10:56:50|287.83|284.93|287.58|284.68|287.86|284.96|287.51|284.61|27
1643972220000|2022-02-04 10:57:00|287.52|284.62|287.56|284.66|287.6|284.7|287.52|284.62|28
1643972230000|2022-02-04 10:57:10|287.6|284.7|287.58|284.68|287.6|284.7|287.51|284.61|19
1643972240000|2022-02-04 10:57:20|287.56|284.66|287.69|284.79|287.69|284.79|287.54|284.64|21
1643972250000|2022-02-04 10:57:30|287.7|284.8|287.69|284.79|287.77|284.87|287.68|284.78|18
1643972260000|2022-02-04 10:57:40|287.72|284.82|287.66|284.76|287.72|284.82|287.63|284.73|18
1643972270000|2022-02-04 10:57:50|287.67|284.77|287.72|284.82|287.74|284.84|287.67|284.77|22
1643972280000|2022-02-04 10:58:00|287.73|284.83|287.84|284.94|287.84|284.94|287.71|284.81|26
1643972290000|2022-02-04 10:58:10|287.86|284.96|287.86|284.96|287.89|284.99|287.8|284.9|19
1643972300000|2022-02-04 10:58:20|287.87|284.97|287.85|284.95|287.9|285|287.84|284.94|20
1643972310000|2022-02-04 10:58:30|287.82|284.92|287.86|284.96|287.98|285.08|287.82|284.92|21
1643972320000|2022-02-04 10:58:40|287.88|284.98|287.89|284.99|287.93|285.03|287.86|284.96|18
1643972330000|2022-02-04 10:58:50|287.9|285|287.88|284.98|287.96|285.06|287.86|284.96|23
1643972340000|2022-02-04 10:59:00|287.87|284.97|287.85|284.95|287.9|285|287.82|284.92|19
1643972350000|2022-02-04 10:59:10|287.84|284.94|287.83|284.93|287.85|284.95|287.8|284.9|16
1643972360000|2022-02-04 10:59:20|287.82|284.92|287.75|284.85|287.82|284.92|287.74|284.84|21
1643972370000|2022-02-04 10:59:30|287.76|284.86|287.76|284.86|287.82|284.92|287.75|284.85|17
1643972380000|2022-02-04 10:59:40|287.83|284.93|287.92|285.02|287.94|285.04|287.77|284.87|26
1643972390000|2022-02-04 10:59:50|287.91|285.01|287.83|284.93|287.91|285.01|287.81|284.91|19
1643972400000|2022-02-04 11:00:00|287.85|284.95|287.78|284.88|287.86|284.96|287.76|284.86|27
1643972410000|2022-02-04 11:00:10|287.79|284.89|287.66|284.76|287.79|284.89|287.65|284.75|21
1643972420000|2022-02-04 11:00:20|287.64|284.74|287.96|285.06|287.96|285.06|287.63|284.73|25
1643972430000|2022-02-04 11:00:30|287.95|285.05|287.96|285.06|288|285.1|287.93|285.03|21
1643972440000|2022-02-04 11:00:40|287.97|285.07|287.89|284.99|287.97|285.07|287.84|284.94|21
1643972450000|2022-02-04 11:00:50|287.91|285.01|287.92|285.02|287.94|285.04|287.85|284.95|28
1643972460000|2022-02-04 11:01:00|287.87|284.97|287.97|285.07|288.01|285.11|287.87|284.97|18
1643972470000|2022-02-04 11:01:10|288.01|285.11|288.01|285.11|288.06|285.16|287.98|285.08|20
1643972480000|2022-02-04 11:01:20|288|285.1|287.82|284.92|288|285.1|287.82|284.92|23
1643972490000|2022-02-04 11:01:30|287.79|284.89|287.75|284.85|287.8|284.9|287.75|284.85|19
1643972500000|2022-02-04 11:01:40|287.76|284.86|287.78|284.88|287.78|284.88|287.74|284.84|14
1643972510000|2022-02-04 11:01:50|287.76|284.86|287.69|284.79|287.76|284.86|287.69|284.79|24
1643972520000|2022-02-04 11:02:00|287.68|284.78|287.62|284.72|287.7|284.8|287.6|284.7|26
1643972530000|2022-02-04 11:02:10|287.63|284.73|287.6|284.7|287.64|284.74|287.58|284.68|20
1643972540000|2022-02-04 11:02:20|287.61|284.71|287.7|284.8|287.71|284.81|287.61|284.71|25
1643972550000|2022-02-04 11:02:30|287.67|284.77|287.65|284.75|287.69|284.79|287.63|284.73|17
1643972560000|2022-02-04 11:02:40|287.66|284.76|287.64|284.74|287.66|284.76|287.62|284.72|13
1643972570000|2022-02-04 11:02:50|287.65|284.75|287.63|284.73|287.66|284.76|287.62|284.72|16
1643972580000|2022-02-04 11:03:00|287.64|284.74|287.64|284.74|287.69|284.79|287.63|284.73|20
1643972590000|2022-02-04 11:03:10|287.65|284.75|287.65|284.75|287.68|284.78|287.64|284.74|17
1643972600000|2022-02-04 11:03:20|287.68|284.78|287.65|284.75|287.68|284.78|287.61|284.71|22
1643972610000|2022-02-04 11:03:30|287.63|284.73|287.62|284.72|287.69|284.79|287.61|284.71|21
1643972620000|2022-02-04 11:03:40|287.64|284.74|287.68|284.78|287.69|284.79|287.61|284.71|26
1643972630000|2022-02-04 11:03:50|287.67|284.77|287.69|284.79|287.69|284.79|287.64|284.74|19
1643972640000|2022-02-04 11:04:00|287.68|284.78|287.86|284.96|287.86|284.96|287.65|284.75|21
1643972650000|2022-02-04 11:04:10|287.85|284.95|287.79|284.89|287.85|284.95|287.73|284.83|25
1643972660000|2022-02-04 11:04:20|287.78|284.88|287.83|284.93|287.84|284.94|287.76|284.86|22
1643972670000|2022-02-04 11:04:30|287.82|284.92|287.74|284.84|287.82|284.92|287.74|284.84|24
1643972680000|2022-02-04 11:04:40|287.75|284.85|287.75|284.85|287.8|284.9|287.73|284.83|22
1643972690000|2022-02-04 11:04:50|287.76|284.86|287.68|284.78|287.77|284.87|287.68|284.78|16
1643972700000|2022-02-04 11:05:00|287.67|284.77|287.59|284.69|287.68|284.78|287.58|284.68|22
1643972710000|2022-02-04 11:05:10|287.57|284.67|287.57|284.67|287.58|284.68|287.53|284.63|17
1643972720000|2022-02-04 11:05:20|287.59|284.69|287.71|284.81|287.72|284.82|287.59|284.69|16
1643972730000|2022-02-04 11:05:30|287.7|284.8|287.75|284.85|287.77|284.87|287.67|284.77|21
1643972740000|2022-02-04 11:05:40|287.76|284.86|287.71|284.81|287.76|284.86|287.68|284.78|23
1643972750000|2022-02-04 11:05:50|287.7|284.8|287.68|284.78|287.73|284.83|287.67|284.77|19
1643972760000|2022-02-04 11:06:00|287.67|284.77|287.78|284.88|287.8|284.9|287.66|284.76|22
1643972770000|2022-02-04 11:06:10|287.82|284.92|287.8|284.9|287.86|284.96|287.78|284.88|15
1643972780000|2022-02-04 11:06:20|287.81|284.91|287.75|284.85|287.82|284.92|287.73|284.83|26
1643972790000|2022-02-04 11:06:30|287.76|284.86|287.74|284.84|287.78|284.88|287.73|284.83|19
1643972800000|2022-02-04 11:06:40|287.75|284.85|287.77|284.87|287.77|284.87|287.66|284.76|23
1643972810000|2022-02-04 11:06:50|287.74|284.84|287.77|284.87|287.77|284.87|287.69|284.79|24
1643972820000|2022-02-04 11:07:00|287.78|284.88|287.9|285|287.9|285|287.78|284.88|27
1643972830000|2022-02-04 11:07:10|287.89|284.99|287.9|285|287.92|285.02|287.86|284.96|23
1643972840000|2022-02-04 11:07:20|287.91|285.01|287.91|285.01|287.93|285.03|287.86|284.96|14
1643972850000|2022-02-04 11:07:30|287.9|285|287.91|285.01|287.92|285.02|287.87|284.97|22
1643972860000|2022-02-04 11:07:40|287.92|285.02|287.9|285|287.92|285.02|287.88|284.98|29
1643972870000|2022-02-04 11:07:50|287.89|284.99|287.89|284.99|287.93|285.03|287.88|284.98|19
1643972880000|2022-02-04 11:08:00|287.9|285|287.85|284.95|287.9|285|287.83|284.93|14
1643972890000|2022-02-04 11:08:10|287.86|284.96|287.81|284.91|287.88|284.98|287.8|284.9|22
1643972900000|2022-02-04 11:08:20|287.8|284.9|287.76|284.86|287.8|284.9|287.74|284.84|21
1643972910000|2022-02-04 11:08:30|287.8|284.9|287.8|284.9|287.81|284.91|287.74|284.84|13
1643972920000|2022-02-04 11:08:40|287.81|284.91|287.76|284.86|287.84|284.94|287.76|284.86|22
1643972930000|2022-02-04 11:08:50|287.77|284.87|287.68|284.78|287.85|284.95|287.65|284.75|26
1643972940000|2022-02-04 11:09:00|287.69|284.79|287.77|284.87|287.77|284.87|287.66|284.76|21
1643972950000|2022-02-04 11:09:10|287.76|284.86|287.71|284.81|287.76|284.86|287.61|284.71|28
1643972960000|2022-02-04 11:09:20|287.7|284.8|287.87|284.97|287.87|284.97|287.69|284.79|19
1643972970000|2022-02-04 11:09:30|287.86|284.96|287.85|284.95|287.88|284.98|287.82|284.92|23
1643972980000|2022-02-04 11:09:40|287.84|284.94|287.84|284.94|287.88|284.98|287.84|284.94|21
1643972990000|2022-02-04 11:09:50|287.87|284.97|287.81|284.91|287.9|285|287.79|284.89|21
1643973000000|2022-02-04 11:10:00|287.82|284.92|287.85|284.95|287.86|284.96|287.79|284.89|18
1643973010000|2022-02-04 11:10:10|287.86|284.96|287.89|284.99|287.92|285.02|287.85|284.95|19
1643973020000|2022-02-04 11:10:20|287.9|285|287.9|285|287.92|285.02|287.85|284.95|15
1643973030000|2022-02-04 11:10:30|287.91|285.01|287.78|284.88|287.93|285.03|287.78|284.88|16
1643973040000|2022-02-04 11:10:40|287.76|284.86|287.65|284.75|287.76|284.86|287.65|284.75|25
1643973050000|2022-02-04 11:10:50|287.7|284.8|287.81|284.91|287.82|284.92|287.7|284.8|17
1643973060000|2022-02-04 11:11:00|287.8|284.9|287.91|285.01|287.92|285.02|287.8|284.9|16
1643973070000|2022-02-04 11:11:10|287.89|284.99|287.89|284.99|287.92|285.02|287.84|284.94|24
1643973080000|2022-02-04 11:11:20|287.86|284.96|287.86|284.96|287.87|284.97|287.82|284.92|19
1643973090000|2022-02-04 11:11:30|287.87|284.97|287.85|284.95|287.88|284.98|287.82|284.92|22
1643973100000|2022-02-04 11:11:40|287.84|284.94|287.88|284.98|287.9|285|287.83|284.93|13
1643973110000|2022-02-04 11:11:50|287.87|284.97|287.87|284.97|287.92|285.02|287.86|284.96|18
1643973120000|2022-02-04 11:12:00|287.91|285.01|287.89|284.99|287.93|285.03|287.84|284.94|23
1643973130000|2022-02-04 11:12:10|287.88|284.98|287.88|284.98|287.9|285|287.81|284.91|20
1643973140000|2022-02-04 11:12:20|287.89|284.99|287.83|284.93|287.89|284.99|287.82|284.92|21
1643973150000|2022-02-04 11:12:30|287.84|284.94|287.86|284.96|287.88|284.98|287.83|284.93|19
1643973160000|2022-02-04 11:12:40|287.85|284.95|287.67|284.77|287.85|284.95|287.67|284.77|26
1643973170000|2022-02-04 11:12:50|287.72|284.82|287.7|284.8|287.76|284.86|287.69|284.79|20
1643973180000|2022-02-04 11:13:00|287.69|284.79|287.68|284.78|287.74|284.84|287.63|284.73|23
1643973190000|2022-02-04 11:13:10|287.67|284.77|287.63|284.73|287.67|284.77|287.57|284.67|24
1643973200000|2022-02-04 11:13:20|287.65|284.75|287.69|284.79|287.69|284.79|287.65|284.75|16
1643973210000|2022-02-04 11:13:30|287.68|284.78|287.67|284.77|287.73|284.83|287.66|284.76|13
1643973220000|2022-02-04 11:13:40|287.65|284.75|287.68|284.78|287.68|284.78|287.65|284.75|21
1643973230000|2022-02-04 11:13:50|287.64|284.74|287.63|284.73|287.69|284.79|287.6|284.7|23
1643973240000|2022-02-04 11:14:00|287.62|284.72|287.59|284.69|287.65|284.75|287.59|284.69|17
1643973250000|2022-02-04 11:14:10|287.6|284.7|287.6|284.7|287.62|284.72|287.57|284.67|18
1643973260000|2022-02-04 11:14:20|287.58|284.68|287.54|284.64|287.59|284.69|287.53|284.63|18
1643973270000|2022-02-04 11:14:30|287.55|284.65|287.56|284.66|287.59|284.69|287.5|284.6|16
1643973280000|2022-02-04 11:14:40|287.59|284.69|287.58|284.68|287.6|284.7|287.53|284.63|16
1643973290000|2022-02-04 11:14:50|287.55|284.65|287.58|284.68|287.61|284.71|287.55|284.65|16
1643973300000|2022-02-04 11:15:00|287.59|284.69|287.52|284.62|287.61|284.71|287.46|284.56|24
1643973310000|2022-02-04 11:15:10|287.55|284.65|287.92|285.02|287.92|285.02|287.55|284.65|29
1643973320000|2022-02-04 11:15:20|287.93|285.03|287.96|285.06|287.97|285.07|287.89|284.99|14
1643973330000|2022-02-04 11:15:30|287.97|285.07|287.96|285.06|287.97|285.07|287.93|285.03|13
1643973340000|2022-02-04 11:15:40|287.97|285.07|288.1|285.2|288.15|285.25|287.93|285.03|25
1643973350000|2022-02-04 11:15:50|288.12|285.22|288.04|285.14|288.12|285.22|287.96|285.06|25
1643973360000|2022-02-04 11:16:00|288.05|285.15|288.09|285.19|288.09|285.19|287.99|285.09|16
1643973370000|2022-02-04 11:16:10|288.1|285.2|288.11|285.21|288.11|285.21|288.02|285.12|20
1643973380000|2022-02-04 11:16:20|288.1|285.2|288.18|285.28|288.19|285.29|288.02|285.12|23
1643973390000|2022-02-04 11:16:30|288.19|285.29|288.24|285.34|288.27|285.37|288.14|285.24|16
1643973400000|2022-02-04 11:16:40|288.27|285.37|288.31|285.41|288.35|285.45|288.24|285.34|20
1643973410000|2022-02-04 11:16:50|288.32|285.42|288.24|285.34|288.36|285.46|288.23|285.33|23
1643973420000|2022-02-04 11:17:00|288.25|285.35|288.15|285.25|288.26|285.36|288.12|285.22|21
1643973430000|2022-02-04 11:17:10|288.14|285.24|288.11|285.21|288.16|285.26|288.11|285.21|20
1643973440000|2022-02-04 11:17:20|288.12|285.22|288.11|285.21|288.12|285.22|288.06|285.16|21
1643973450000|2022-02-04 11:17:30|288.1|285.2|288.09|285.19|288.13|285.23|288.09|285.19|15
1643973460000|2022-02-04 11:17:40|288.12|285.22|288.3|285.4|288.3|285.4|288.11|285.21|20
1643973470000|2022-02-04 11:17:50|288.31|285.41|288.18|285.28|288.34|285.44|288.18|285.28|24
1643973480000|2022-02-04 11:18:00|288.14|285.24|288.16|285.26|288.21|285.31|288.14|285.24|17
1643973490000|2022-02-04 11:18:10|288.15|285.25|288.18|285.28|288.21|285.31|288.15|285.25|15
1643973500000|2022-02-04 11:18:20|288.19|285.29|288.13|285.23|288.2|285.3|288.13|285.23|19
1643973510000|2022-02-04 11:18:30|288.17|285.27|288.17|285.27|288.18|285.28|288.08|285.18|28
1643973520000|2022-02-04 11:18:40|288.16|285.26|288.13|285.23|288.16|285.26|288.09|285.19|21
1643973530000|2022-02-04 11:18:50|288.12|285.22|288.15|285.25|288.16|285.26|288.11|285.21|17
1643973540000|2022-02-04 11:19:00|288.16|285.26|288.22|285.32|288.23|285.33|288.11|285.21|14
1643973550000|2022-02-04 11:19:10|288.19|285.29|288.2|285.3|288.3|285.4|288.19|285.29|26
1643973560000|2022-02-04 11:19:20|288.19|285.29|288.24|285.34|288.25|285.35|288.18|285.28|19
1643973570000|2022-02-04 11:19:30|288.26|285.36|288.24|285.34|288.26|285.36|288.23|285.33|18
1643973580000|2022-02-04 11:19:40|288.25|285.35|288.16|285.26|288.28|285.38|288.16|285.26|18
1643973590000|2022-02-04 11:19:50|288.17|285.27|288.12|285.22|288.17|285.27|288.12|285.22|16
1643973600000|2022-02-04 11:20:00|288.09|285.19|288.12|285.22|288.15|285.25|288.09|285.19|22
1643973610000|2022-02-04 11:20:10|288.13|285.23|288.16|285.26|288.16|285.26|288.11|285.21|14
1643973620000|2022-02-04 11:20:20|288.13|285.23|288.12|285.22|288.16|285.26|288.1|285.2|18
1643973630000|2022-02-04 11:20:30|288.13|285.23|288.04|285.14|288.13|285.23|288.04|285.14|11
1643973640000|2022-02-04 11:20:40|288.05|285.15|288.11|285.21|288.12|285.22|288.05|285.15|21
1643973650000|2022-02-04 11:20:50|288.06|285.16|288.09|285.19|288.13|285.23|288.06|285.16|21
1643973660000|2022-02-04 11:21:00|288.08|285.18|287.86|284.96|288.08|285.18|287.84|284.94|23
1643973670000|2022-02-04 11:21:10|287.85|284.95|287.86|284.96|287.86|284.96|287.77|284.87|20
1643973680000|2022-02-04 11:21:20|287.85|284.95|287.84|284.94|287.88|284.98|287.79|284.89|17
1643973690000|2022-02-04 11:21:30|287.85|284.95|287.85|284.95|287.88|284.98|287.83|284.93|21
1643973700000|2022-02-04 11:21:40|287.86|284.96|287.76|284.86|287.86|284.96|287.72|284.82|18
1643973710000|2022-02-04 11:21:50|287.74|284.84|287.76|284.86|287.76|284.86|287.74|284.84|21
1643973720000|2022-02-04 11:22:00|287.75|284.85|287.7|284.8|287.76|284.86|287.7|284.8|18
1643973730000|2022-02-04 11:22:10|287.71|284.81|287.68|284.78|287.72|284.82|287.68|284.78|16
1643973740000|2022-02-04 11:22:20|287.73|284.83|287.72|284.82|287.75|284.85|287.68|284.78|19
1643973750000|2022-02-04 11:22:30|287.74|284.84|287.8|284.9|287.8|284.9|287.69|284.79|26
1643973760000|2022-02-04 11:22:40|287.78|284.88|287.73|284.83|287.78|284.88|287.72|284.82|19
1643973770000|2022-02-04 11:22:50|287.74|284.84|287.73|284.83|287.77|284.87|287.71|284.81|18
1643973780000|2022-02-04 11:23:00|287.75|284.85|287.76|284.86|287.79|284.89|287.71|284.81|21
1643973790000|2022-02-04 11:23:10|287.77|284.87|287.66|284.76|287.77|284.87|287.64|284.74|20
1643973800000|2022-02-04 11:23:20|287.65|284.75|287.62|284.72|287.66|284.76|287.59|284.69|21
1643973810000|2022-02-04 11:23:30|287.63|284.73|287.59|284.69|287.63|284.73|287.59|284.69|11
1643973820000|2022-02-04 11:23:40|287.56|284.66|287.49|284.59|287.61|284.71|287.48|284.58|28
1643973830000|2022-02-04 11:23:50|287.5|284.6|287.7|284.8|287.72|284.82|287.5|284.6|20
1643973840000|2022-02-04 11:24:00|287.71|284.81|287.71|284.81|287.75|284.85|287.67|284.77|14
1643973850000|2022-02-04 11:24:10|287.7|284.8|287.7|284.8|287.74|284.84|287.7|284.8|13
1643973860000|2022-02-04 11:24:20|287.75|284.85|287.76|284.86|287.76|284.86|287.7|284.8|13
1643973870000|2022-02-04 11:24:30|287.69|284.79|287.7|284.8|287.72|284.82|287.69|284.79|13
1643973880000|2022-02-04 11:24:40|287.71|284.81|287.7|284.8|287.76|284.86|287.66|284.76|15
1643973890000|2022-02-04 11:24:50|287.75|284.85|287.71|284.81|287.75|284.85|287.71|284.81|12
1643973900000|2022-02-04 11:25:00|287.72|284.82|287.81|284.91|287.81|284.91|287.72|284.82|15
1643973910000|2022-02-04 11:25:10|287.8|284.9|288.03|285.13|288.03|285.13|287.8|284.9|23
1643973920000|2022-02-04 11:25:20|288.02|285.12|288.01|285.11|288.13|285.23|288.01|285.11|24
1643973930000|2022-02-04 11:25:30|288|285.1|288|285.1|288|285.1|288|285.1|1
1643973940000|2022-02-04 11:25:40|288.01|285.11|288|285.1|288.03|285.13|287.98|285.08|10
1643973950000|2022-02-04 11:25:50|287.99|285.09|287.99|285.09|288.01|285.11|287.97|285.07|6
1643973960000|2022-02-04 11:26:00|287.98|285.08|287.9|285|287.98|285.08|287.86|284.96|12
1643973970000|2022-02-04 11:26:10|287.91|285.01|287.85|284.95|287.91|285.01|287.83|284.93|22
1643973980000|2022-02-04 11:26:20|287.84|284.94|287.83|284.93|287.87|284.97|287.79|284.89|19
1643973990000|2022-02-04 11:26:30|287.82|284.92|287.82|284.92|287.86|284.96|287.78|284.88|17
1643974000000|2022-02-04 11:26:40|287.83|284.93|287.83|284.93|287.84|284.94|287.8|284.9|14
1643974010000|2022-02-04 11:26:50|287.82|284.92|287.81|284.91|287.83|284.93|287.78|284.88|12
1643974020000|2022-02-04 11:27:00|287.82|284.92|287.81|284.91|287.84|284.94|287.8|284.9|15
1643974030000|2022-02-04 11:27:10|287.82|284.92|287.8|284.9|287.85|284.95|287.79|284.89|22
1643974040000|2022-02-04 11:27:20|287.83|284.93|287.8|284.9|287.83|284.93|287.79|284.89|13
1643974050000|2022-02-04 11:27:30|287.81|284.91|287.81|284.91|287.83|284.93|287.79|284.89|12
1643974060000|2022-02-04 11:27:40|287.82|284.92|287.86|284.96|287.86|284.96|287.8|284.9|11
1643974070000|2022-02-04 11:27:50|287.85|284.95|287.84|284.94|287.89|284.99|287.83|284.93|18
1643974080000|2022-02-04 11:28:00|287.86|284.96|287.94|285.04|287.95|285.05|287.84|284.94|21
1643974090000|2022-02-04 11:28:10|287.95|285.05|287.96|285.06|287.99|285.09|287.94|285.04|21
1643974100000|2022-02-04 11:28:20|287.97|285.07|287.98|285.08|287.99|285.09|287.96|285.06|8
1643974110000|2022-02-04 11:28:30|287.97|285.07|287.95|285.05|288|285.1|287.94|285.04|13
1643974120000|2022-02-04 11:28:40|287.94|285.04|287.8|284.9|287.96|285.06|287.8|284.9|25
1643974130000|2022-02-04 11:28:50|287.81|284.91|287.87|284.97|287.87|284.97|287.81|284.91|12
1643974140000|2022-02-04 11:29:00|287.86|284.96|287.84|284.94|287.87|284.97|287.79|284.89|18
1643974150000|2022-02-04 11:29:10|287.83|284.93|287.82|284.92|287.83|284.93|287.8|284.9|19
1643974160000|2022-02-04 11:29:20|287.83|284.93|287.86|284.96|287.86|284.96|287.77|284.87|22
1643974170000|2022-02-04 11:29:30|287.87|284.97|287.86|284.96|287.9|285|287.83|284.93|15
1643974180000|2022-02-04 11:29:40|287.87|284.97|287.92|285.02|287.95|285.05|287.87|284.97|17
1643974190000|2022-02-04 11:29:50|287.96|285.06|287.88|284.98|287.96|285.06|287.85|284.95|19
1643974200000|2022-02-04 11:30:00|287.87|284.97|287.7|284.8|287.88|284.98|287.7|284.8|22
1643974210000|2022-02-04 11:30:10|287.69|284.79|287.7|284.8|287.7|284.8|287.57|284.67|28
1643974220000|2022-02-04 11:30:20|287.71|284.81|287.73|284.83|287.74|284.84|287.7|284.8|18
1643974230000|2022-02-04 11:30:30|287.72|284.82|287.74|284.84|287.76|284.86|287.72|284.82|20
1643974240000|2022-02-04 11:30:40|287.75|284.85|287.75|284.85|287.75|284.85|287.74|284.84|11
1643974250000|2022-02-04 11:30:50|287.74|284.84|287.75|284.85|287.76|284.86|287.73|284.83|13
1643974260000|2022-02-04 11:31:00|287.76|284.86|287.73|284.83|287.78|284.88|287.72|284.82|16
1643974270000|2022-02-04 11:31:10|287.74|284.84|288|285.1|288.01|285.11|287.74|284.84|25
1643974280000|2022-02-04 11:31:20|288.02|285.12|287.92|285.02|288.03|285.13|287.89|284.99|21
1643974290000|2022-02-04 11:31:30|287.9|285|288.01|285.11|288.02|285.12|287.9|285|16
1643974300000|2022-02-04 11:31:40|288.02|285.12|288.04|285.14|288.04|285.14|287.99|285.09|18
1643974310000|2022-02-04 11:31:50|288.02|285.12|287.91|285.01|288.02|285.12|287.9|285|18
1643974320000|2022-02-04 11:32:00|287.92|285.02|287.88|284.98|287.98|285.08|287.86|284.96|18
1643974330000|2022-02-04 11:32:10|287.89|284.99|287.95|285.05|287.96|285.06|287.87|284.97|20
1643974340000|2022-02-04 11:32:20|287.94|285.04|287.88|284.98|288.02|285.12|287.88|284.98|24
1643974350000|2022-02-04 11:32:30|287.89|284.99|287.82|284.92|287.92|285.02|287.81|284.91|18
1643974360000|2022-02-04 11:32:40|287.8|284.9|287.92|285.02|287.93|285.03|287.79|284.89|23
1643974370000|2022-02-04 11:32:50|287.93|285.03|287.94|285.04|287.94|285.04|287.9|285|17
1643974380000|2022-02-04 11:33:00|287.96|285.06|287.85|284.95|287.99|285.09|287.85|284.95|22
1643974390000|2022-02-04 11:33:10|287.86|284.96|287.86|284.96|287.89|284.99|287.83|284.93|24
1643974400000|2022-02-04 11:33:20|287.85|284.95|287.86|284.96|287.87|284.97|287.81|284.91|17
1643974410000|2022-02-04 11:33:30|287.87|284.97|287.98|285.08|287.98|285.08|287.83|284.93|22
1643974420000|2022-02-04 11:33:40|287.96|285.06|288|285.1|288|285.1|287.95|285.05|18
1643974430000|2022-02-04 11:33:50|287.99|285.09|288.01|285.11|288.02|285.12|287.97|285.07|12
1643974440000|2022-02-04 11:34:00|288|285.1|288.01|285.11|288.01|285.11|287.95|285.05|15
1643974450000|2022-02-04 11:34:10|287.97|285.07|287.9|285|288.03|285.13|287.88|284.98|22
1643974460000|2022-02-04 11:34:20|287.91|285.01|287.87|284.97|287.91|285.01|287.85|284.95|16
1643974470000|2022-02-04 11:34:30|287.89|284.99|287.87|284.97|287.89|284.99|287.87|284.97|9
1643974480000|2022-02-04 11:34:40|287.88|284.98|287.88|284.98|287.89|284.99|287.86|284.96|10
1643974490000|2022-02-04 11:34:50|287.89|284.99|287.9|285|287.9|285|287.87|284.97|17
1643974500000|2022-02-04 11:35:00|287.89|284.99|288.05|285.15|288.06|285.16|287.86|284.96|26
1643974510000|2022-02-04 11:35:10|288.07|285.17|288.05|285.15|288.09|285.19|288.01|285.11|15
1643974520000|2022-02-04 11:35:20|288.04|285.14|288.08|285.18|288.08|285.18|288.01|285.11|16
1643974530000|2022-02-04 11:35:30|288.07|285.17|288.22|285.32|288.23|285.33|288.03|285.13|23
1643974540000|2022-02-04 11:35:40|288.21|285.31|288.16|285.26|288.29|285.39|288.16|285.26|26
1643974550000|2022-02-04 11:35:50|288.21|285.31|288.17|285.27|288.21|285.31|288.14|285.24|21
1643974560000|2022-02-04 11:36:00|288.18|285.28|288.15|285.25|288.19|285.29|288.14|285.24|19
1643974570000|2022-02-04 11:36:10|288.14|285.24|288.18|285.28|288.19|285.29|288.14|285.24|14
1643974580000|2022-02-04 11:36:20|288.17|285.27|288.03|285.13|288.17|285.27|288.03|285.13|27
1643974590000|2022-02-04 11:36:30|288.04|285.14|288.07|285.17|288.1|285.2|288.04|285.14|20
1643974600000|2022-02-04 11:36:40|288.08|285.18|288.06|285.16|288.11|285.21|288.03|285.13|19
1643974610000|2022-02-04 11:36:50|288.05|285.15|288.06|285.16|288.1|285.2|288.05|285.15|18
1643974620000|2022-02-04 11:37:00|288.09|285.19|288.08|285.18|288.1|285.2|288.07|285.17|17
1643974630000|2022-02-04 11:37:10|288.07|285.17|288.1|285.2|288.13|285.23|288.06|285.16|15
1643974640000|2022-02-04 11:37:20|288.11|285.21|288.12|285.22|288.14|285.24|288.1|285.2|17
1643974650000|2022-02-04 11:37:30|288.13|285.23|288.13|285.23|288.15|285.25|288.11|285.21|9
1643974660000|2022-02-04 11:37:40|288.14|285.24|288.07|285.17|288.15|285.25|288.07|285.17|12
1643974670000|2022-02-04 11:37:50|288.08|285.18|288.27|285.37|288.27|285.37|288.08|285.18|25
1643974680000|2022-02-04 11:38:00|288.26|285.36|288.22|285.32|288.29|285.39|288.21|285.31|24
1643974690000|2022-02-04 11:38:10|288.21|285.31|288.15|285.25|288.23|285.33|288.15|285.25|20
1643974700000|2022-02-04 11:38:20|288.14|285.24|288.22|285.32|288.22|285.32|288.11|285.21|19
1643974710000|2022-02-04 11:38:30|288.21|285.31|288.22|285.32|288.23|285.33|288.19|285.29|12
1643974720000|2022-02-04 11:38:40|288.23|285.33|288.16|285.26|288.25|285.35|288.16|285.26|19
1643974730000|2022-02-04 11:38:50|288.17|285.27|288.16|285.26|288.22|285.32|288.15|285.25|19
1643974740000|2022-02-04 11:39:00|288.17|285.27|288.15|285.25|288.18|285.28|288.14|285.24|18
1643974750000|2022-02-04 11:39:10|288.14|285.24|288.16|285.26|288.17|285.27|288.14|285.24|16
1643974760000|2022-02-04 11:39:20|288.17|285.27|288.22|285.32|288.23|285.33|288.16|285.26|19
1643974770000|2022-02-04 11:39:30|288.21|285.31|288.3|285.4|288.3|285.4|288.2|285.3|19
1643974780000|2022-02-04 11:39:40|288.29|285.39|288.24|285.34|288.3|285.4|288.24|285.34|22
1643974790000|2022-02-04 11:39:50|288.25|285.35|288.12|285.22|288.26|285.36|288.11|285.21|19
1643974800000|2022-02-04 11:40:00|288.11|285.21|288.11|285.21|288.13|285.23|288.08|285.18|23
1643974810000|2022-02-04 11:40:10|288.12|285.22|288.04|285.14|288.12|285.22|287.95|285.05|18
1643974820000|2022-02-04 11:40:20|288.05|285.15|287.95|285.05|288.05|285.15|287.91|285.01|22
1643974830000|2022-02-04 11:40:30|287.97|285.07|287.89|284.99|287.97|285.07|287.86|284.96|24
1643974840000|2022-02-04 11:40:40|287.88|284.98|287.91|285.01|287.96|285.06|287.88|284.98|19
1643974850000|2022-02-04 11:40:50|287.93|285.03|287.92|285.02|287.96|285.06|287.88|284.98|23
1643974860000|2022-02-04 11:41:00|287.91|285.01|287.87|284.97|287.94|285.04|287.87|284.97|22
1643974870000|2022-02-04 11:41:10|287.89|284.99|287.91|285.01|287.92|285.02|287.88|284.98|15
1643974880000|2022-02-04 11:41:20|287.88|284.98|287.92|285.02|287.92|285.02|287.87|284.97|18
1643974890000|2022-02-04 11:41:30|287.88|284.98|287.89|284.99|287.91|285.01|287.88|284.98|15
1643974900000|2022-02-04 11:41:40|287.9|285|287.86|284.96|287.9|285|287.86|284.96|9
1643974910000|2022-02-04 11:41:50|287.88|284.98|287.95|285.05|287.95|285.05|287.86|284.96|18
1643974920000|2022-02-04 11:42:00|287.94|285.04|287.94|285.04|287.97|285.07|287.92|285.02|19
1643974930000|2022-02-04 11:42:10|287.93|285.03|287.9|285|287.95|285.05|287.9|285|22
1643974940000|2022-02-04 11:42:20|287.91|285.01|287.85|284.95|287.91|285.01|287.85|284.95|15
1643974950000|2022-02-04 11:42:30|287.84|284.94|287.94|285.04|287.95|285.05|287.84|284.94|18
1643974960000|2022-02-04 11:42:40|287.95|285.05|287.88|284.98|287.95|285.05|287.88|284.98|21
1643974970000|2022-02-04 11:42:50|287.89|284.99|287.9|285|287.92|285.02|287.87|284.97|17
1643974980000|2022-02-04 11:43:00|287.91|285.01|287.82|284.92|287.91|285.01|287.77|284.87|20
1643974990000|2022-02-04 11:43:10|287.81|284.91|287.81|284.91|287.81|284.91|287.77|284.87|11
1643975000000|2022-02-04 11:43:20|287.8|284.9|287.91|285.01|287.92|285.02|287.8|284.9|18
1643975010000|2022-02-04 11:43:30|287.9|285|287.9|285|287.9|285|287.86|284.96|16
1643975020000|2022-02-04 11:43:40|287.89|284.99|287.9|285|287.91|285.01|287.87|284.97|15
1643975030000|2022-02-04 11:43:50|287.91|285.01|287.85|284.95|287.91|285.01|287.82|284.92|17
1643975040000|2022-02-04 11:44:00|287.84|284.94|287.84|284.94|287.88|284.98|287.82|284.92|19
1643975050000|2022-02-04 11:44:10|287.86|284.96|287.87|284.97|287.88|284.98|287.84|284.94|13
1643975060000|2022-02-04 11:44:20|287.86|284.96|287.83|284.93|287.87|284.97|287.83|284.93|9
1643975070000|2022-02-04 11:44:30|287.87|284.97|287.92|285.02|287.92|285.02|287.83|284.93|18
1643975080000|2022-02-04 11:44:40|287.88|284.98|287.9|285|287.95|285.05|287.88|284.98|19
1643975090000|2022-02-04 11:44:50|287.89|284.99|287.85|284.95|287.91|285.01|287.85|284.95|19
1643975100000|2022-02-04 11:45:00|287.82|284.92|287.76|284.86|287.9|285|287.75|284.85|21
1643975110000|2022-02-04 11:45:10|287.74|284.84|287.65|284.75|287.77|284.87|287.64|284.74|23
1643975120000|2022-02-04 11:45:20|287.66|284.76|287.6|284.7|287.66|284.76|287.6|284.7|14
1643975130000|2022-02-04 11:45:30|287.61|284.71|287.62|284.72|287.66|284.76|287.59|284.69|18
1643975140000|2022-02-04 11:45:40|287.61|284.71|287.41|284.51|287.65|284.75|287.4|284.5|31
1643975150000|2022-02-04 11:45:50|287.42|284.52|287.35|284.45|287.44|284.54|287.35|284.45|19
1643975160000|2022-02-04 11:46:00|287.36|284.46|287.46|284.56|287.47|284.57|287.36|284.46|17
1643975170000|2022-02-04 11:46:10|287.45|284.55|287.44|284.54|287.5|284.6|287.43|284.53|19
1643975180000|2022-02-04 11:46:20|287.46|284.56|287.4|284.5|287.48|284.58|287.38|284.48|17
1643975190000|2022-02-04 11:46:30|287.39|284.49|287.33|284.43|287.39|284.49|287.26|284.36|27
1643975200000|2022-02-04 11:46:40|287.31|284.41|287.31|284.41|287.34|284.44|287.3|284.4|18
1643975210000|2022-02-04 11:46:50|287.32|284.42|287.31|284.41|287.35|284.45|287.31|284.41|16
1643975220000|2022-02-04 11:47:00|287.34|284.44|287.32|284.42|287.38|284.48|287.3|284.4|23
1643975230000|2022-02-04 11:47:10|287.31|284.41|287.37|284.47|287.38|284.48|287.31|284.41|19
1643975240000|2022-02-04 11:47:20|287.38|284.48|287.35|284.45|287.38|284.48|287.32|284.42|17
1643975250000|2022-02-04 11:47:30|287.33|284.43|287.38|284.48|287.38|284.48|287.33|284.43|15
1643975260000|2022-02-04 11:47:40|287.39|284.49|287.37|284.47|287.51|284.61|287.37|284.47|25
1643975270000|2022-02-04 11:47:50|287.39|284.49|287.36|284.46|287.4|284.5|287.36|284.46|18
1643975280000|2022-02-04 11:48:00|287.41|284.51|287.41|284.51|287.41|284.51|287.35|284.45|13
1643975290000|2022-02-04 11:48:10|287.4|284.5|287.41|284.51|287.41|284.51|287.38|284.48|15
1643975300000|2022-02-04 11:48:20|287.42|284.52|287.42|284.52|287.42|284.52|287.41|284.51|3
1643975310000|2022-02-04 11:48:30|287.41|284.51|287.48|284.58|287.48|284.58|287.41|284.51|12
1643975320000|2022-02-04 11:48:40|287.49|284.59|287.48|284.58|287.51|284.61|287.46|284.56|13
1643975330000|2022-02-04 11:48:50|287.46|284.56|287.47|284.57|287.47|284.57|287.42|284.52|12
1643975340000|2022-02-04 11:49:00|287.46|284.56|287.41|284.51|287.47|284.57|287.36|284.46|19
1643975350000|2022-02-04 11:49:10|287.42|284.52|287.41|284.51|287.45|284.55|287.4|284.5|13
1643975360000|2022-02-04 11:49:20|287.42|284.52|287.39|284.49|287.44|284.54|287.38|284.48|14
1643975370000|2022-02-04 11:49:30|287.41|284.51|287.4|284.5|287.42|284.52|287.38|284.48|10
1643975380000|2022-02-04 11:49:40|287.39|284.49|287.41|284.51|287.42|284.52|287.39|284.49|12
1643975390000|2022-02-04 11:49:50|287.42|284.52|287.44|284.54|287.44|284.54|287.38|284.48|9
1643975400000|2022-02-04 11:50:00|287.43|284.53|287.41|284.51|287.43|284.53|287.37|284.47|22
1643975410000|2022-02-04 11:50:10|287.38|284.48|287.42|284.52|287.42|284.52|287.38|284.48|13
1643975420000|2022-02-04 11:50:20|287.4|284.5|287.47|284.57|287.5|284.6|287.4|284.5|23
1643975430000|2022-02-04 11:50:30|287.44|284.54|287.43|284.53|287.47|284.57|287.43|284.53|15
1643975440000|2022-02-04 11:50:40|287.44|284.54|287.47|284.57|287.49|284.59|287.44|284.54|16
1643975450000|2022-02-04 11:50:50|287.43|284.53|287.34|284.44|287.43|284.53|287.33|284.43|20
1643975460000|2022-02-04 11:51:00|287.38|284.48|287.35|284.45|287.38|284.48|287.3|284.4|19
1643975470000|2022-02-04 11:51:10|287.36|284.46|287.4|284.5|287.42|284.52|287.34|284.44|9
1643975480000|2022-02-04 11:51:20|287.38|284.48|287.37|284.47|287.41|284.51|287.37|284.47|15
1643975490000|2022-02-04 11:51:30|287.39|284.49|287.39|284.49|287.41|284.51|287.37|284.47|24
1643975500000|2022-02-04 11:51:40|287.38|284.48|287.37|284.47|287.4|284.5|287.37|284.47|19
1643975510000|2022-02-04 11:51:50|287.39|284.49|287.42|284.52|287.43|284.53|287.37|284.47|18
1643975520000|2022-02-04 11:52:00|287.41|284.51|287.4|284.5|287.44|284.54|287.37|284.47|16
1643975530000|2022-02-04 11:52:10|287.39|284.49|287.38|284.48|287.4|284.5|287.36|284.46|11
1643975540000|2022-02-04 11:52:20|287.37|284.47|287.35|284.45|287.38|284.48|287.34|284.44|17
1643975550000|2022-02-04 11:52:30|287.36|284.46|287.36|284.46|287.37|284.47|287.33|284.43|17
1643975560000|2022-02-04 11:52:40|287.35|284.45|287.34|284.44|287.38|284.48|287.31|284.41|18
1643975570000|2022-02-04 11:52:50|287.35|284.45|287.33|284.43|287.37|284.47|287.32|284.42|19
1643975580000|2022-02-04 11:53:00|287.34|284.44|287.25|284.35|287.34|284.44|287.24|284.34|18
1643975590000|2022-02-04 11:53:10|287.22|284.32|287.32|284.42|287.32|284.42|287.22|284.32|9
1643975600000|2022-02-04 11:53:20|287.31|284.41|287.37|284.47|287.37|284.47|287.24|284.34|23
1643975610000|2022-02-04 11:53:30|287.35|284.45|287.46|284.56|287.46|284.56|287.35|284.45|21
1643975620000|2022-02-04 11:53:40|287.49|284.59|287.57|284.67|287.57|284.67|287.48|284.58|20
1643975630000|2022-02-04 11:53:50|287.56|284.66|287.56|284.66|287.58|284.68|287.54|284.64|21
1643975640000|2022-02-04 11:54:00|287.55|284.65|287.55|284.65|287.56|284.66|287.5|284.6|18
1643975650000|2022-02-04 11:54:10|287.54|284.64|287.57|284.67|287.57|284.67|287.49|284.59|21
1643975660000|2022-02-04 11:54:20|287.58|284.68|287.56|284.66|287.58|284.68|287.55|284.65|18
1643975670000|2022-02-04 11:54:30|287.55|284.65|287.56|284.66|287.59|284.69|287.54|284.64|17
1643975680000|2022-02-04 11:54:40|287.55|284.65|287.56|284.66|287.57|284.67|287.52|284.62|14
1643975690000|2022-02-04 11:54:50|287.57|284.67|287.52|284.62|287.57|284.67|287.49|284.59|25
1643975700000|2022-02-04 11:55:00|287.53|284.63|287.5|284.6|287.54|284.64|287.49|284.59|17
1643975710000|2022-02-04 11:55:10|287.51|284.61|287.52|284.62|287.52|284.62|287.46|284.56|19
1643975720000|2022-02-04 11:55:20|287.51|284.61|287.49|284.59|287.51|284.61|287.48|284.58|17
1643975730000|2022-02-04 11:55:30|287.47|284.57|287.41|284.51|287.49|284.59|287.41|284.51|16
1643975740000|2022-02-04 11:55:40|287.43|284.53|287.47|284.57|287.49|284.59|287.42|284.52|24
1643975750000|2022-02-04 11:55:50|287.48|284.58|287.41|284.51|287.48|284.58|287.4|284.5|15
1643975760000|2022-02-04 11:56:00|287.46|284.56|287.35|284.45|287.46|284.56|287.33|284.43|21
1643975770000|2022-02-04 11:56:10|287.34|284.44|287.27|284.37|287.35|284.45|287.27|284.37|20
1643975780000|2022-02-04 11:56:20|287.29|284.39|287.28|284.38|287.32|284.42|287.28|284.38|16
1643975790000|2022-02-04 11:56:30|287.3|284.4|287.4|284.5|287.4|284.5|287.27|284.37|20
1643975800000|2022-02-04 11:56:40|287.41|284.51|287.33|284.43|287.42|284.52|287.29|284.39|20
1643975810000|2022-02-04 11:56:50|287.35|284.45|287.4|284.5|287.4|284.5|287.31|284.41|23
1643975820000|2022-02-04 11:57:00|287.39|284.49|287.4|284.5|287.41|284.51|287.34|284.44|22
1643975830000|2022-02-04 11:57:10|287.39|284.49|287.38|284.48|287.41|284.51|287.38|284.48|16
1643975840000|2022-02-04 11:57:20|287.39|284.49|287.34|284.44|287.39|284.49|287.34|284.44|18
1643975850000|2022-02-04 11:57:30|287.35|284.45|287.37|284.47|287.39|284.49|287.33|284.43|16
1643975860000|2022-02-04 11:57:40|287.38|284.48|287.35|284.45|287.4|284.5|287.35|284.45|23
1643975870000|2022-02-04 11:57:50|287.34|284.44|287.37|284.47|287.39|284.49|287.33|284.43|19
1643975880000|2022-02-04 11:58:00|287.36|284.46|287.38|284.48|287.39|284.49|287.36|284.46|12
1643975890000|2022-02-04 11:58:10|287.39|284.49|287.39|284.49|287.39|284.49|287.35|284.45|12
1643975900000|2022-02-04 11:58:20|287.38|284.48|287.37|284.47|287.41|284.51|287.35|284.45|11
1643975910000|2022-02-04 11:58:30|287.39|284.49|287.35|284.45|287.39|284.49|287.35|284.45|10
1643975920000|2022-02-04 11:58:40|287.36|284.46|287.47|284.57|287.49|284.59|287.34|284.44|24
1643975930000|2022-02-04 11:58:50|287.46|284.56|287.53|284.63|287.57|284.67|287.46|284.56|20
1643975940000|2022-02-04 11:59:00|287.55|284.65|287.46|284.56|287.55|284.65|287.46|284.56|19
1643975950000|2022-02-04 11:59:10|287.45|284.55|287.45|284.55|287.46|284.56|287.43|284.53|21
1643975960000|2022-02-04 11:59:20|287.44|284.54|287.46|284.56|287.46|284.56|287.42|284.52|10
1643975970000|2022-02-04 11:59:30|287.45|284.55|287.47|284.57|287.48|284.58|287.44|284.54|14
1643975980000|2022-02-04 11:59:40|287.46|284.56|287.47|284.57|287.48|284.58|287.43|284.53|19
1643975990000|2022-02-04 11:59:50|287.48|284.58|287.41|284.51|287.48|284.58|287.34|284.44|22
1643976000000|2022-02-04 12:00:00|287.35|284.45|287.46|284.56|287.46|284.56|287.35|284.45|22
1643976010000|2022-02-04 12:00:10|287.47|284.57|287.5|284.6|287.51|284.61|287.44|284.54|23
1643976020000|2022-02-04 12:00:20|287.51|284.61|287.69|284.79|287.71|284.81|287.51|284.61|21
1643976030000|2022-02-04 12:00:30|287.7|284.8|287.84|284.94|287.86|284.96|287.69|284.79|21
1643976040000|2022-02-04 12:00:40|287.85|284.95|287.85|284.95|287.88|284.98|287.81|284.91|18
1643976050000|2022-02-04 12:00:50|287.84|284.94|287.82|284.92|287.85|284.95|287.79|284.89|14
1643976060000|2022-02-04 12:01:00|287.81|284.91|287.79|284.89|287.83|284.93|287.78|284.88|13
1643976070000|2022-02-04 12:01:10|287.8|284.9|287.82|284.92|287.82|284.92|287.79|284.89|11
1643976080000|2022-02-04 12:01:20|287.83|284.93|287.81|284.91|287.83|284.93|287.8|284.9|15
1643976090000|2022-02-04 12:01:30|287.8|284.9|287.85|284.95|287.86|284.96|287.8|284.9|15
1643976100000|2022-02-04 12:01:40|287.84|284.94|287.88|284.98|287.88|284.98|287.8|284.9|19
1643976110000|2022-02-04 12:01:50|287.86|284.96|287.85|284.95|287.91|285.01|287.83|284.93|19
1643976120000|2022-02-04 12:02:00|287.84|284.94|287.79|284.89|287.85|284.95|287.78|284.88|26
1643976130000|2022-02-04 12:02:10|287.76|284.86|287.78|284.88|287.8|284.9|287.74|284.84|24
1643976140000|2022-02-04 12:02:20|287.77|284.87|287.8|284.9|287.81|284.91|287.72|284.82|24
1643976150000|2022-02-04 12:02:30|287.82|284.92|287.82|284.92|287.86|284.96|287.81|284.91|16
1643976160000|2022-02-04 12:02:40|287.84|284.94|287.83|284.93|287.86|284.96|287.81|284.91|18
1643976170000|2022-02-04 12:02:50|287.85|284.95|288.15|285.25|288.16|285.26|287.78|284.88|25
1643976180000|2022-02-04 12:03:00|288.2|285.3|288.22|285.32|288.22|285.32|288.17|285.27|20
1643976190000|2022-02-04 12:03:10|288.21|285.31|288.21|285.31|288.21|285.31|288.17|285.27|11
1643976200000|2022-02-04 12:03:20|288.23|285.33|288.23|285.33|288.29|285.39|288.2|285.3|29
1643976210000|2022-02-04 12:03:30|288.22|285.32|288.25|285.35|288.3|285.4|288.22|285.32|19
1643976220000|2022-02-04 12:03:40|288.27|285.37|288.28|285.38|288.31|285.41|288.23|285.33|17
1643976230000|2022-02-04 12:03:50|288.34|285.44|288.4|285.5|288.41|285.51|288.34|285.44|14
1643976240000|2022-02-04 12:04:00|288.41|285.51|288.43|285.53|288.5|285.6|288.39|285.49|17
1643976250000|2022-02-04 12:04:10|288.4|285.5|288.14|285.24|288.41|285.51|288.14|285.24|21
1643976260000|2022-02-04 12:04:20|288.13|285.23|288.09|285.19|288.15|285.25|288.08|285.18|18
1643976270000|2022-02-04 12:04:30|288.15|285.25|288.15|285.25|288.18|285.28|288.09|285.19|25
1643976280000|2022-02-04 12:04:40|288.18|285.28|288.16|285.26|288.2|285.3|288.12|285.22|24
1643976290000|2022-02-04 12:04:50|288.15|285.25|288.14|285.24|288.2|285.3|288.12|285.22|17
1643976300000|2022-02-04 12:05:00|288.16|285.26|288.15|285.25|288.18|285.28|288.14|285.24|14
1643976310000|2022-02-04 12:05:10|288.16|285.26|288.15|285.25|288.19|285.29|288.13|285.23|17
1643976320000|2022-02-04 12:05:20|288.14|285.24|288.16|285.26|288.17|285.27|288.13|285.23|15
1643976330000|2022-02-04 12:05:30|288.15|285.25|288.11|285.21|288.17|285.27|288.08|285.18|16
1643976340000|2022-02-04 12:05:40|288.12|285.22|288.07|285.17|288.12|285.22|288.06|285.16|17
1643976350000|2022-02-04 12:05:50|288.06|285.16|288.08|285.18|288.08|285.18|288.04|285.14|13
1643976360000|2022-02-04 12:06:00|288.07|285.17|288.06|285.16|288.08|285.18|288.05|285.15|13
1643976370000|2022-02-04 12:06:10|288.07|285.17|288.06|285.16|288.1|285.2|288.03|285.13|13
1643976380000|2022-02-04 12:06:20|288.07|285.17|288.16|285.26|288.2|285.3|288.07|285.17|16
1643976390000|2022-02-04 12:06:30|288.15|285.25|288.16|285.26|288.17|285.27|288.13|285.23|15
1643976400000|2022-02-04 12:06:40|288.13|285.23|288.22|285.32|288.23|285.33|288.13|285.23|22
1643976410000|2022-02-04 12:06:50|288.21|285.31|288.24|285.34|288.25|285.35|288.2|285.3|20
1643976420000|2022-02-04 12:07:00|288.25|285.35|288.22|285.32|288.25|285.35|288.18|285.28|18
1643976430000|2022-02-04 12:07:10|288.19|285.29|288.07|285.17|288.22|285.32|288.06|285.16|27
1643976440000|2022-02-04 12:07:20|288.08|285.18|288.08|285.18|288.13|285.23|288.08|285.18|20
1643976450000|2022-02-04 12:07:30|288.06|285.16|288.11|285.21|288.15|285.25|288.06|285.16|26
1643976460000|2022-02-04 12:07:40|288.13|285.23|288.14|285.24|288.17|285.27|288.09|285.19|19
1643976470000|2022-02-04 12:07:50|288.15|285.25|288.17|285.27|288.21|285.31|288.13|285.23|24
1643976480000|2022-02-04 12:08:00|288.19|285.29|288.19|285.29|288.21|285.31|288.16|285.26|15
1643976490000|2022-02-04 12:08:10|288.15|285.25|288.19|285.29|288.19|285.29|288.15|285.25|17
1643976500000|2022-02-04 12:08:20|288.18|285.28|288.18|285.28|288.2|285.3|288.15|285.25|6
1643976510000|2022-02-04 12:08:30|288.17|285.27|288.09|285.19|288.17|285.27|288.06|285.16|13
1643976520000|2022-02-04 12:08:40|288.1|285.2|288.07|285.17|288.1|285.2|288.05|285.15|15
1643976530000|2022-02-04 12:08:50|288.06|285.16|288.04|285.14|288.08|285.18|288.04|285.14|19
1643976540000|2022-02-04 12:09:00|288.03|285.13|288.13|285.23|288.13|285.23|288|285.1|27
1643976550000|2022-02-04 12:09:10|288.09|285.19|288.12|285.22|288.16|285.26|288.09|285.19|16
1643976560000|2022-02-04 12:09:20|288.13|285.23|288.16|285.26|288.16|285.26|288.1|285.2|17
1643976570000|2022-02-04 12:09:30|288.15|285.25|288.18|285.28|288.2|285.3|288.11|285.21|18
1643976580000|2022-02-04 12:09:40|288.19|285.29|288.22|285.32|288.24|285.34|288.16|285.26|16
1643976590000|2022-02-04 12:09:50|288.23|285.33|288.23|285.33|288.25|285.35|288.2|285.3|16
1643976600000|2022-02-04 12:10:00|288.2|285.3|288.19|285.29|288.23|285.33|288.16|285.26|23
1643976610000|2022-02-04 12:10:10|288.21|285.31|288.19|285.29|288.24|285.34|288.19|285.29|19
1643976620000|2022-02-04 12:10:20|288.2|285.3|288.22|285.32|288.25|285.35|288.18|285.28|20
1643976630000|2022-02-04 12:10:30|288.19|285.29|288.23|285.33|288.25|285.35|288.19|285.29|15
1643976640000|2022-02-04 12:10:40|288.24|285.34|288.26|285.36|288.29|285.39|288.22|285.32|19
1643976650000|2022-02-04 12:10:50|288.27|285.37|288.27|285.37|288.27|285.37|288.22|285.32|12
1643976660000|2022-02-04 12:11:00|288.26|285.36|288.23|285.33|288.26|285.36|288.22|285.32|13
1643976670000|2022-02-04 12:11:10|288.24|285.34|288.25|285.35|288.26|285.36|288.2|285.3|18
1643976680000|2022-02-04 12:11:20|288.27|285.37|288.25|285.35|288.28|285.38|288.22|285.32|19
1643976690000|2022-02-04 12:11:30|288.27|285.37|288.26|285.36|288.29|285.39|288.24|285.34|16
1643976700000|2022-02-04 12:11:40|288.27|285.37|288.21|285.31|288.27|285.37|288.21|285.31|19
1643976710000|2022-02-04 12:11:50|288.22|285.32|288.22|285.32|288.24|285.34|288.21|285.31|13
1643976720000|2022-02-04 12:12:00|288.23|285.33|288.23|285.33|288.26|285.36|288.21|285.31|16
1643976730000|2022-02-04 12:12:10|288.22|285.32|288.24|285.34|288.24|285.34|288.21|285.31|15
1643976740000|2022-02-04 12:12:20|288.23|285.33|288.14|285.24|288.23|285.33|288.12|285.22|19
1643976750000|2022-02-04 12:12:30|288.15|285.25|288.25|285.35|288.25|285.35|288.14|285.24|18
1643976760000|2022-02-04 12:12:40|288.26|285.36|288.24|285.34|288.26|285.36|288.21|285.31|16
1643976770000|2022-02-04 12:12:50|288.25|285.35|288.24|285.34|288.27|285.37|288.21|285.31|18
1643976780000|2022-02-04 12:13:00|288.25|285.35|288.27|285.37|288.27|285.37|288.2|285.3|17
1643976790000|2022-02-04 12:13:10|288.28|285.38|288.31|285.41|288.31|285.41|288.27|285.37|21
1643976800000|2022-02-04 12:13:20|288.3|285.4|288.36|285.46|288.36|285.46|288.28|285.38|21
1643976810000|2022-02-04 12:13:30|288.34|285.44|288.38|285.48|288.41|285.51|288.32|285.42|20
1643976820000|2022-02-04 12:13:40|288.39|285.49|288.38|285.48|288.45|285.55|288.36|285.46|24
1643976830000|2022-02-04 12:13:50|288.39|285.49|288.24|285.34|288.4|285.5|288.24|285.34|20
1643976840000|2022-02-04 12:14:00|288.25|285.35|288.18|285.28|288.26|285.36|288.17|285.27|17
1643976850000|2022-02-04 12:14:10|288.19|285.29|288.24|285.34|288.24|285.34|288.18|285.28|21
1643976860000|2022-02-04 12:14:20|288.22|285.32|288.15|285.25|288.24|285.34|288.14|285.24|19
1643976870000|2022-02-04 12:14:30|288.18|285.28|288.28|285.38|288.3|285.4|288.15|285.25|27
1643976880000|2022-02-04 12:14:40|288.29|285.39|288.28|285.38|288.33|285.43|288.25|285.35|18
1643976890000|2022-02-04 12:14:50|288.31|285.41|288.27|285.37|288.36|285.46|288.27|285.37|25
1643976900000|2022-02-04 12:15:00|288.29|285.39|288.26|285.36|288.31|285.41|288.24|285.34|19
1643976910000|2022-02-04 12:15:10|288.28|285.38|288.24|285.34|288.29|285.39|288.24|285.34|21
1643976920000|2022-02-04 12:15:20|288.23|285.33|288.21|285.31|288.25|285.35|288.2|285.3|21
1643976930000|2022-02-04 12:15:30|288.22|285.32|288.18|285.28|288.22|285.32|288.14|285.24|19
1643976940000|2022-02-04 12:15:40|288.19|285.29|288.21|285.31|288.23|285.33|288.16|285.26|22
1643976950000|2022-02-04 12:15:50|288.19|285.29|288.19|285.29|288.22|285.32|288.16|285.26|11
1643976960000|2022-02-04 12:16:00|288.2|285.3|288.22|285.32|288.23|285.33|288.2|285.3|7
1643976970000|2022-02-04 12:16:10|288.21|285.31|288.26|285.36|288.29|285.39|288.18|285.28|17
1643976980000|2022-02-04 12:16:20|288.28|285.38|288.26|285.36|288.28|285.38|288.24|285.34|10
1643976990000|2022-02-04 12:16:30|288.25|285.35|288.2|285.3|288.25|285.35|288.18|285.28|17
1643977000000|2022-02-04 12:16:40|288.21|285.31|288.26|285.36|288.27|285.37|288.18|285.28|16
1643977010000|2022-02-04 12:16:50|288.25|285.35|288.23|285.33|288.29|285.39|288.22|285.32|20
1643977020000|2022-02-04 12:17:00|288.24|285.34|288.29|285.39|288.29|285.39|288.22|285.32|20
1643977030000|2022-02-04 12:17:10|288.27|285.37|288.29|285.39|288.29|285.39|288.23|285.33|12
1643977040000|2022-02-04 12:17:20|288.26|285.36|288.24|285.34|288.29|285.39|288.23|285.33|16
1643977050000|2022-02-04 12:17:30|288.21|285.31|288.21|285.31|288.25|285.35|288.2|285.3|14
1643977060000|2022-02-04 12:17:40|288.22|285.32|288.22|285.32|288.27|285.37|288.22|285.32|16
1643977070000|2022-02-04 12:17:50|288.24|285.34|288.22|285.32|288.26|285.36|288.21|285.31|17
1643977080000|2022-02-04 12:18:00|288.23|285.33|288.19|285.29|288.23|285.33|288.18|285.28|15
1643977090000|2022-02-04 12:18:10|288.2|285.3|288.23|285.33|288.25|285.35|288.2|285.3|12
1643977100000|2022-02-04 12:18:20|288.24|285.34|288.28|285.38|288.28|285.38|288.21|285.31|14
1643977110000|2022-02-04 12:18:30|288.27|285.37|288.26|285.36|288.29|285.39|288.23|285.33|16
1643977120000|2022-02-04 12:18:40|288.27|285.37|288.17|285.27|288.27|285.37|288.15|285.25|20
1643977130000|2022-02-04 12:18:50|288.16|285.26|288.21|285.31|288.23|285.33|288.15|285.25|20
1643977140000|2022-02-04 12:19:00|288.2|285.3|288.19|285.29|288.2|285.3|288.18|285.28|10
1643977150000|2022-02-04 12:19:10|288.2|285.3|288.21|285.31|288.23|285.33|288.19|285.29|17
1643977160000|2022-02-04 12:19:20|288.22|285.32|288.13|285.23|288.22|285.32|288.13|285.23|11
1643977170000|2022-02-04 12:19:30|288.14|285.24|288.04|285.14|288.14|285.24|288.02|285.12|17
1643977180000|2022-02-04 12:19:40|288.05|285.15|288.07|285.17|288.09|285.19|288.02|285.12|19
1643977190000|2022-02-04 12:19:50|288.06|285.16|288.04|285.14|288.07|285.17|288.01|285.11|13
1643977200000|2022-02-04 12:20:00|288.02|285.12|288.02|285.12|288.08|285.18|288|285.1|24
1643977210000|2022-02-04 12:20:10|288.05|285.15|288.02|285.12|288.05|285.15|288|285.1|22
1643977220000|2022-02-04 12:20:20|288.01|285.11|287.98|285.08|288.03|285.13|287.97|285.07|20
1643977230000|2022-02-04 12:20:30|288|285.1|288|285.1|288.01|285.11|287.98|285.08|14
1643977240000|2022-02-04 12:20:40|287.99|285.09|287.97|285.07|288|285.1|287.95|285.05|17
1643977250000|2022-02-04 12:20:50|287.99|285.09|287.99|285.09|288|285.1|287.97|285.07|7
1643977260000|2022-02-04 12:21:00|287.98|285.08|288.09|285.19|288.12|285.22|287.98|285.08|13
1643977270000|2022-02-04 12:21:10|288.13|285.23|288.03|285.13|288.13|285.23|288.03|285.13|25
1643977280000|2022-02-04 12:21:20|288.05|285.15|288.06|285.16|288.09|285.19|288.03|285.13|17
1643977290000|2022-02-04 12:21:30|288.09|285.19|288.07|285.17|288.09|285.19|288.04|285.14|16
1643977300000|2022-02-04 12:21:40|288.06|285.16|288|285.1|288.07|285.17|287.99|285.09|17
1643977310000|2022-02-04 12:21:50|288.02|285.12|288.14|285.24|288.14|285.24|288.01|285.11|22
1643977320000|2022-02-04 12:22:00|288.12|285.22|288.06|285.16|288.15|285.25|288.04|285.14|13
1643977330000|2022-02-04 12:22:10|288.07|285.17|288.09|285.19|288.09|285.19|288.05|285.15|18
1643977340000|2022-02-04 12:22:20|288.08|285.18|288.08|285.18|288.13|285.23|288.06|285.16|16
1643977350000|2022-02-04 12:22:30|288.1|285.2|288.1|285.2|288.13|285.23|288.07|285.17|21
1643977360000|2022-02-04 12:22:40|288.07|285.17|288.09|285.19|288.12|285.22|288.07|285.17|13
1643977370000|2022-02-04 12:22:50|288.1|285.2|288.1|285.2|288.14|285.24|288.07|285.17|16
1643977380000|2022-02-04 12:23:00|288.12|285.22|288.31|285.41|288.31|285.41|288.12|285.22|12
1643977390000|2022-02-04 12:23:10|288.33|285.43|288.66|285.76|288.8|285.9|288.32|285.42|32
1643977400000|2022-02-04 12:23:20|288.68|285.78|288.61|285.71|288.73|285.83|288.6|285.7|18
1643977410000|2022-02-04 12:23:30|288.62|285.72|288.63|285.73|288.64|285.74|288.54|285.64|23
1643977420000|2022-02-04 12:23:40|288.59|285.69|288.57|285.67|288.62|285.72|288.56|285.66|15
1643977430000|2022-02-04 12:23:50|288.58|285.68|288.54|285.64|288.58|285.68|288.51|285.61|17
1643977440000|2022-02-04 12:24:00|288.53|285.63|288.56|285.66|288.57|285.67|288.53|285.63|14
1643977450000|2022-02-04 12:24:10|288.57|285.67|288.53|285.63|288.57|285.67|288.49|285.59|12
1643977460000|2022-02-04 12:24:20|288.56|285.66|288.55|285.65|288.56|285.66|288.5|285.6|22
1643977470000|2022-02-04 12:24:30|288.51|285.61|288.52|285.62|288.55|285.65|288.51|285.61|7
1643977480000|2022-02-04 12:24:40|288.54|285.64|288.42|285.52|288.57|285.67|288.42|285.52|18
1643977490000|2022-02-04 12:24:50|288.43|285.53|288.46|285.56|288.46|285.56|288.43|285.53|4
1643977500000|2022-02-04 12:25:00|288.45|285.55|288.5|285.6|288.56|285.66|288.45|285.55|11
1643977510000|2022-02-04 12:25:10|288.51|285.61|288.49|285.59|288.54|285.64|288.44|285.54|19
1643977520000|2022-02-04 12:25:20|288.5|285.6|288.57|285.67|288.57|285.67|288.47|285.57|22
1643977530000|2022-02-04 12:25:30|288.58|285.68|288.78|285.88|288.83|285.93|288.58|285.68|26
1643977540000|2022-02-04 12:25:40|288.76|285.86|288.77|285.87|288.81|285.91|288.76|285.86|19
1643977550000|2022-02-04 12:25:50|288.78|285.88|288.78|285.88|288.79|285.89|288.75|285.85|16
1643977560000|2022-02-04 12:26:00|288.79|285.89|288.67|285.77|288.8|285.9|288.64|285.74|20
1643977570000|2022-02-04 12:26:10|288.68|285.78|288.65|285.75|288.68|285.78|288.65|285.75|7
1643977580000|2022-02-04 12:26:20|288.66|285.76|288.66|285.76|288.66|285.76|288.64|285.74|6
1643977590000|2022-02-04 12:26:30|288.65|285.75|288.65|285.75|288.65|285.75|288.65|285.75|1
1643977600000|2022-02-04 12:26:40|288.66|285.76|288.69|285.79|288.69|285.79|288.66|285.76|5
1643977610000|2022-02-04 12:26:50|288.68|285.78|288.64|285.74|288.68|285.78|288.64|285.74|5
1643977620000|2022-02-04 12:27:00|288.63|285.73|288.61|285.71|288.63|285.73|288.6|285.7|13
1643977630000|2022-02-04 12:27:10|288.62|285.72|288.77|285.87|288.77|285.87|288.61|285.71|21
1643977640000|2022-02-04 12:27:20|288.78|285.88|288.68|285.78|288.8|285.9|288.68|285.78|20
1643977650000|2022-02-04 12:27:30|288.66|285.76|288.62|285.72|288.66|285.76|288.6|285.7|15
1643977660000|2022-02-04 12:27:40|288.63|285.73|288.64|285.74|288.65|285.75|288.6|285.7|10
1643977670000|2022-02-04 12:27:50|288.63|285.73|288.63|285.73|288.65|285.75|288.61|285.71|13
1643977680000|2022-02-04 12:28:00|288.64|285.74|288.65|285.75|288.65|285.75|288.63|285.73|12
1643977690000|2022-02-04 12:28:10|288.64|285.74|288.54|285.64|288.65|285.75|288.54|285.64|15
1643977700000|2022-02-04 12:28:20|288.53|285.63|288.47|285.57|288.53|285.63|288.43|285.53|25
1643977710000|2022-02-04 12:28:30|288.44|285.54|288.46|285.56|288.5|285.6|288.44|285.54|19
1643977720000|2022-02-04 12:28:40|288.48|285.58|288.44|285.54|288.48|285.58|288.44|285.54|21
1643977730000|2022-02-04 12:28:50|288.46|285.56|288.47|285.57|288.47|285.57|288.46|285.56|8
1643977740000|2022-02-04 12:29:00|288.48|285.58|288.63|285.73|288.63|285.73|288.48|285.58|11
1643977750000|2022-02-04 12:29:10|288.64|285.74|288.73|285.83|288.73|285.83|288.64|285.74|16
1643977760000|2022-02-04 12:29:20|288.71|285.81|288.71|285.81|288.73|285.83|288.7|285.8|15
1643977770000|2022-02-04 12:29:30|288.72|285.82|288.77|285.87|288.77|285.87|288.7|285.8|10
1643977780000|2022-02-04 12:29:40|288.78|285.88|288.89|285.99|288.97|286.07|288.74|285.84|23
1643977790000|2022-02-04 12:29:50|288.93|286.03|288.84|285.94|288.93|286.03|288.83|285.93|14
1643977800000|2022-02-04 12:30:00|288.85|285.95|288.85|285.95|288.95|286.05|288.81|285.91|16
1643977810000|2022-02-04 12:30:10|288.84|285.94|288.72|285.82|288.84|285.94|288.71|285.81|15
1643977820000|2022-02-04 12:30:20|288.71|285.81|288.74|285.84|288.74|285.84|288.68|285.78|12
1643977830000|2022-02-04 12:30:30|288.7|285.8|288.65|285.75|288.7|285.8|288.63|285.73|9
1643977840000|2022-02-04 12:30:40|288.64|285.74|288.64|285.74|288.67|285.77|288.58|285.68|20
1643977850000|2022-02-04 12:30:50|288.7|285.8|288.62|285.72|288.7|285.8|288.53|285.63|25
1643977860000|2022-02-04 12:31:00|288.59|285.69|288.61|285.71|288.61|285.71|288.53|285.63|19
1643977870000|2022-02-04 12:31:10|288.59|285.69|288.59|285.69|288.61|285.71|288.58|285.68|9
1643977880000|2022-02-04 12:31:20|288.61|285.71|288.66|285.76|288.67|285.77|288.58|285.68|16
1643977890000|2022-02-04 12:31:30|288.65|285.75|288.65|285.75|288.67|285.77|288.63|285.73|10
1643977900000|2022-02-04 12:31:40|288.61|285.71|288.53|285.63|288.64|285.74|288.53|285.63|14
1643977910000|2022-02-04 12:31:50|288.54|285.64|288.55|285.65|288.55|285.65|288.53|285.63|5
1643977920000|2022-02-04 12:32:00|288.54|285.64|288.53|285.63|288.55|285.65|288.53|285.63|11
1643977930000|2022-02-04 12:32:10|288.54|285.64|288.7|285.8|288.72|285.82|288.53|285.63|25
1643977940000|2022-02-04 12:32:20|288.68|285.78|288.72|285.82|288.73|285.83|288.68|285.78|18
1643977950000|2022-02-04 12:32:30|288.69|285.79|288.72|285.82|288.74|285.84|288.67|285.77|12
1643977960000|2022-02-04 12:32:40|288.71|285.81|288.71|285.81|288.73|285.83|288.7|285.8|4
1643977970000|2022-02-04 12:32:50|288.72|285.82|288.71|285.81|288.73|285.83|288.71|285.81|6
1643977980000|2022-02-04 12:33:00|288.73|285.83|288.72|285.82|288.74|285.84|288.7|285.8|12
1643977990000|2022-02-04 12:33:10|288.74|285.84|288.74|285.84|288.74|285.84|288.72|285.82|6
1643978000000|2022-02-04 12:33:20|288.73|285.83|288.75|285.85|288.75|285.85|288.72|285.82|5
1643978010000|2022-02-04 12:33:30|288.74|285.84|288.72|285.82|288.74|285.84|288.7|285.8|5
1643978020000|2022-02-04 12:33:40|288.71|285.81|288.71|285.81|288.72|285.82|288.7|285.8|5
1643978030000|2022-02-04 12:33:50|288.72|285.82|288.68|285.78|288.72|285.82|288.67|285.77|9
1643978040000|2022-02-04 12:34:00|288.69|285.79|288.69|285.79|288.69|285.79|288.68|285.78|3
1643978050000|2022-02-04 12:34:10|288.68|285.78|288.59|285.69|288.68|285.78|288.58|285.68|8
1643978060000|2022-02-04 12:34:20|288.58|285.68|288.59|285.69|288.63|285.73|288.58|285.68|12
1643978070000|2022-02-04 12:34:30|288.61|285.71|288.6|285.7|288.61|285.71|288.58|285.68|10
1643978080000|2022-02-04 12:34:40|288.58|285.68|288.62|285.72|288.62|285.72|288.58|285.68|6
1643978090000|2022-02-04 12:34:50|288.59|285.69|288.64|285.74|288.65|285.75|288.58|285.68|20
1643978100000|2022-02-04 12:35:00|288.65|285.75|288.66|285.76|288.67|285.77|288.63|285.73|17
1643978110000|2022-02-04 12:35:10|288.67|285.77|288.67|285.77|288.67|285.77|288.63|285.73|14
1643978120000|2022-02-04 12:35:20|288.64|285.74|288.65|285.75|288.66|285.76|288.64|285.74|7
1643978130000|2022-02-04 12:35:30|288.66|285.76|288.7|285.8|288.7|285.8|288.64|285.74|9
1643978140000|2022-02-04 12:35:40|288.71|285.81|288.72|285.82|288.73|285.83|288.65|285.75|14
1643978150000|2022-02-04 12:35:50|288.7|285.8|288.72|285.82|288.73|285.83|288.66|285.76|17
1643978160000|2022-02-04 12:36:00|288.73|285.83|288.76|285.86|288.76|285.86|288.68|285.78|11
1643978170000|2022-02-04 12:36:10|288.75|285.85|288.77|285.87|288.78|285.88|288.74|285.84|12
1643978180000|2022-02-04 12:36:20|288.78|285.88|288.69|285.79|288.78|285.88|288.67|285.77|18
1643978190000|2022-02-04 12:36:30|288.68|285.78|288.75|285.85|288.77|285.87|288.68|285.78|7
1643978200000|2022-02-04 12:36:40|288.77|285.87|288.87|285.97|288.91|286.01|288.76|285.86|17
1643978210000|2022-02-04 12:36:50|288.85|285.95|288.87|285.97|288.94|286.04|288.84|285.94|17
1643978220000|2022-02-04 12:37:00|288.9|286|288.81|285.91|288.9|286|288.79|285.89|20
1643978230000|2022-02-04 12:37:10|288.8|285.9|288.81|285.91|288.84|285.94|288.78|285.88|15
1643978240000|2022-02-04 12:37:20|288.78|285.88|288.77|285.87|288.8|285.9|288.75|285.85|11
1643978250000|2022-02-04 12:37:30|288.79|285.89|288.78|285.88|288.79|285.89|288.76|285.86|10
1643978260000|2022-02-04 12:37:40|288.79|285.89|288.79|285.89|288.81|285.91|288.76|285.86|11
1643978270000|2022-02-04 12:37:50|288.78|285.88|288.79|285.89|288.79|285.89|288.77|285.87|5
1643978280000|2022-02-04 12:38:00|288.76|285.86|288.76|285.86|288.79|285.89|288.73|285.83|12
1643978290000|2022-02-04 12:38:10|288.74|285.84|288.76|285.86|288.76|285.86|288.74|285.84|6
1643978300000|2022-02-04 12:38:20|288.77|285.87|288.74|285.84|288.77|285.87|288.73|285.83|12
1643978310000|2022-02-04 12:38:30|288.75|285.85|288.76|285.86|288.76|285.86|288.75|285.85|6
1643978320000|2022-02-04 12:38:40|288.73|285.83|288.7|285.8|288.73|285.83|288.7|285.8|4
1643978330000|2022-02-04 12:38:50|288.73|285.83|288.69|285.79|288.73|285.83|288.63|285.73|11
1643978340000|2022-02-04 12:39:00|288.62|285.72|288.62|285.72|288.7|285.8|288.62|285.72|20
1643978350000|2022-02-04 12:39:10|288.64|285.74|288.43|285.53|288.64|285.74|288.41|285.51|17
1643978360000|2022-02-04 12:39:20|288.44|285.54|288.53|285.63|288.53|285.63|288.43|285.53|12
1643978370000|2022-02-04 12:39:30|288.51|285.61|288.52|285.62|288.53|285.63|288.49|285.59|10
1643978380000|2022-02-04 12:39:40|288.5|285.6|288.51|285.61|288.54|285.64|288.47|285.57|16
1643978390000|2022-02-04 12:39:50|288.52|285.62|288.49|285.59|288.54|285.64|288.48|285.58|14
1643978400000|2022-02-04 12:40:00|288.51|285.61|288.53|285.63|288.54|285.64|288.5|285.6|15
1643978410000|2022-02-04 12:40:10|288.54|285.64|288.51|285.61|288.54|285.64|288.48|285.58|14
1643978420000|2022-02-04 12:40:20|288.48|285.58|288.52|285.62|288.52|285.62|288.48|285.58|11
1643978430000|2022-02-04 12:40:30|288.49|285.59|288.51|285.61|288.51|285.61|288.47|285.57|15
1643978440000|2022-02-04 12:40:40|288.52|285.62|288.55|285.65|288.59|285.69|288.51|285.61|15
1643978450000|2022-02-04 12:40:50|288.56|285.66|288.55|285.65|288.59|285.69|288.53|285.63|18
1643978460000|2022-02-04 12:41:00|288.56|285.66|288.56|285.66|288.56|285.66|288.56|285.66|1
1643978480000|2022-02-04 12:41:20|288.57|285.67|288.55|285.65|288.57|285.67|288.55|285.65|4
1643978490000|2022-02-04 12:41:30|288.57|285.67|288.57|285.67|288.57|285.67|288.57|285.67|1
1643978500000|2022-02-04 12:41:40|288.56|285.66|288.61|285.71|288.63|285.73|288.56|285.66|14
1643978510000|2022-02-04 12:41:50|288.6|285.7|288.65|285.75|288.65|285.75|288.6|285.7|9
1643978520000|2022-02-04 12:42:00|288.66|285.76|288.63|285.73|288.66|285.76|288.61|285.71|11
1643978530000|2022-02-04 12:42:10|288.62|285.72|288.62|285.72|288.62|285.72|288.6|285.7|8
1643978540000|2022-02-04 12:42:20|288.61|285.71|288.61|285.71|288.61|285.71|288.6|285.7|5
1643978550000|2022-02-04 12:42:30|288.62|285.72|288.78|285.88|288.78|285.88|288.62|285.72|9
1643978560000|2022-02-04 12:42:40|288.77|285.87|288.74|285.84|288.79|285.89|288.74|285.84|17
1643978570000|2022-02-04 12:42:50|288.73|285.83|288.72|285.82|288.73|285.83|288.71|285.81|6
1643978580000|2022-02-04 12:43:00|288.75|285.85|288.77|285.87|288.83|285.93|288.71|285.81|15
1643978590000|2022-02-04 12:43:10|288.78|285.88|288.84|285.94|288.89|285.99|288.78|285.88|12
1643978600000|2022-02-04 12:43:20|288.85|285.95|288.77|285.87|288.86|285.96|288.77|285.87|9
1643978610000|2022-02-04 12:43:30|288.78|285.88|288.77|285.87|288.78|285.88|288.77|285.87|4
1643978620000|2022-02-04 12:43:40|288.78|285.88|288.76|285.86|288.78|285.88|288.76|285.86|5
1643978630000|2022-02-04 12:43:50|288.75|285.85|288.76|285.86|288.77|285.87|288.75|285.85|4
1643978640000|2022-02-04 12:44:00|288.77|285.87|288.76|285.86|288.77|285.87|288.76|285.86|2
1643978650000|2022-02-04 12:44:10|288.75|285.85|288.7|285.8|288.76|285.86|288.69|285.79|12
1643978660000|2022-02-04 12:44:20|288.71|285.81|288.69|285.79|288.72|285.82|288.68|285.78|7
1643978670000|2022-02-04 12:44:30|288.71|285.81|288.69|285.79|288.72|285.82|288.68|285.78|6
1643978680000|2022-02-04 12:44:40|288.7|285.8|288.72|285.82|288.73|285.83|288.69|285.79|8
1643978690000|2022-02-04 12:44:50|288.69|285.79|288.71|285.81|288.73|285.83|288.68|285.78|17
1643978700000|2022-02-04 12:45:00|288.72|285.82|288.73|285.83|288.73|285.83|288.68|285.78|14
1643978710000|2022-02-04 12:45:10|288.74|285.84|288.75|285.85|288.76|285.86|288.69|285.79|16
1643978720000|2022-02-04 12:45:20|288.76|285.86|288.78|285.88|288.8|285.9|288.72|285.82|19
1643978730000|2022-02-04 12:45:30|288.79|285.89|288.77|285.87|288.8|285.9|288.75|285.85|21
1643978740000|2022-02-04 12:45:40|288.76|285.86|289.22|286.32|289.25|286.35|288.75|285.85|24
1643978750000|2022-02-04 12:45:50|289.25|286.35|289.12|286.22|289.25|286.35|289.12|286.22|23
1643978760000|2022-02-04 12:46:00|289.14|286.24|289.11|286.21|289.14|286.24|289.09|286.19|15
1643978770000|2022-02-04 12:46:10|289.1|286.2|289.12|286.22|289.12|286.22|289.07|286.17|11
1643978780000|2022-02-04 12:46:20|289.1|286.2|289.11|286.21|289.15|286.25|289.07|286.17|20
1643978790000|2022-02-04 12:46:30|289.12|286.22|289.14|286.24|289.19|286.29|289.11|286.21|16
1643978800000|2022-02-04 12:46:40|289.13|286.23|289.15|286.25|289.2|286.3|289.13|286.23|10
1643978810000|2022-02-04 12:46:50|289.17|286.27|289.13|286.23|289.19|286.29|289.13|286.23|6
1643978820000|2022-02-04 12:47:00|289.11|286.21|289.13|286.23|289.13|286.23|289.1|286.2|15
1643978830000|2022-02-04 12:47:10|289.14|286.24|289.21|286.31|289.21|286.31|289.09|286.19|18
1643978840000|2022-02-04 12:47:20|289.22|286.32|289.19|286.29|289.24|286.34|289.15|286.25|17
1643978850000|2022-02-04 12:47:30|289.21|286.31|289.21|286.31|289.22|286.32|289.21|286.31|5
1643978860000|2022-02-04 12:47:40|289.22|286.32|289.21|286.31|289.24|286.34|289.21|286.31|8
1643978870000|2022-02-04 12:47:50|289.2|286.3|289.21|286.31|289.21|286.31|289.19|286.29|4
1643978880000|2022-02-04 12:48:00|289.2|286.3|289.17|286.27|289.2|286.3|289.16|286.26|7
1643978890000|2022-02-04 12:48:10|289.16|286.26|289.16|286.26|289.16|286.26|289.15|286.25|3
1643978900000|2022-02-04 12:48:20|289.14|286.24|289.15|286.25|289.15|286.25|289.14|286.24|2
1643978910000|2022-02-04 12:48:30|289.16|286.26|289.16|286.26|289.16|286.26|289.16|286.26|1
1643978920000|2022-02-04 12:48:40|289.17|286.27|289.17|286.27|289.18|286.28|289.17|286.27|7
1643978930000|2022-02-04 12:48:50|289.16|286.26|289.17|286.27|289.18|286.28|289.15|286.25|12
1643978940000|2022-02-04 12:49:00|289.16|286.26|289.16|286.26|289.17|286.27|289.16|286.26|7
1643978950000|2022-02-04 12:49:10|289.17|286.27|289.13|286.23|289.17|286.27|289.12|286.22|8
1643978960000|2022-02-04 12:49:20|289.12|286.22|289.14|286.24|289.14|286.24|289.12|286.22|3
1643978970000|2022-02-04 12:49:30|289.12|286.22|289|286.1|289.13|286.23|289|286.1|8
1643978980000|2022-02-04 12:49:40|288.99|286.09|288.97|286.07|289.01|286.11|288.96|286.06|23
1643978990000|2022-02-04 12:49:50|288.98|286.08|288.93|286.03|288.98|286.08|288.91|286.01|12
1643979000000|2022-02-04 12:50:00|288.94|286.04|288.95|286.05|288.96|286.06|288.93|286.03|6
1643979020000|2022-02-04 12:50:20|288.93|286.03|288.93|286.03|288.93|286.03|288.93|286.03|1
1643979030000|2022-02-04 12:50:30|288.94|286.04|288.95|286.05|288.95|286.05|288.93|286.03|6
1643979040000|2022-02-04 12:50:40|288.94|286.04|288.91|286.01|288.94|286.04|288.88|285.98|10
1643979050000|2022-02-04 12:50:50|288.9|286|288.88|285.98|288.93|286.03|288.88|285.98|15
1643979060000|2022-02-04 12:51:00|288.89|285.99|288.89|285.99|288.91|286.01|288.88|285.98|13
1643979070000|2022-02-04 12:51:10|288.87|285.97|288.86|285.96|288.91|286.01|288.82|285.92|17
1643979080000|2022-02-04 12:51:20|288.88|285.98|288.88|285.98|288.88|285.98|288.88|285.98|1
1643979090000|2022-02-04 12:51:30|288.89|285.99|288.96|286.06|288.96|286.06|288.88|285.98|11
1643979100000|2022-02-04 12:51:40|288.95|286.05|289.01|286.11|289.11|286.21|288.94|286.04|18
1643979110000|2022-02-04 12:51:50|289|286.1|288.95|286.05|289|286.1|288.95|286.05|6
1643979120000|2022-02-04 12:52:00|288.93|286.03|288.97|286.07|288.98|286.08|288.91|286.01|12
1643979130000|2022-02-04 12:52:10|288.98|286.08|288.98|286.08|289|286.1|288.94|286.04|6
1643979140000|2022-02-04 12:52:20|288.95|286.05|288.98|286.08|288.98|286.08|288.95|286.05|4
1643979150000|2022-02-04 12:52:30|288.95|286.05|288.94|286.04|288.98|286.08|288.93|286.03|5
1643979160000|2022-02-04 12:52:40|288.93|286.03|288.94|286.04|288.94|286.04|288.9|286|8
1643979170000|2022-02-04 12:52:50|288.93|286.03|288.93|286.03|288.93|286.03|288.87|285.97|15
1643979180000|2022-02-04 12:53:00|288.92|286.02|288.93|286.03|288.96|286.06|288.89|285.99|15
1643979190000|2022-02-04 12:53:10|288.94|286.04|288.97|286.07|288.97|286.07|288.94|286.04|11
1643979200000|2022-02-04 12:53:20|288.98|286.08|289.05|286.15|289.11|286.21|288.94|286.04|25
1643979210000|2022-02-04 12:53:30|289.02|286.12|288.98|286.08|289.04|286.14|288.96|286.06|26
1643979220000|2022-02-04 12:53:40|288.99|286.09|289.01|286.11|289.03|286.13|288.98|286.08|25
1643979230000|2022-02-04 12:53:50|289.03|286.13|289|286.1|289.04|286.14|288.99|286.09|15
1643979240000|2022-02-04 12:54:00|289.01|286.11|289.07|286.17|289.07|286.17|288.98|286.08|14
1643979250000|2022-02-04 12:54:10|289.05|286.15|289.03|286.13|289.07|286.17|289.02|286.12|19
1643979260000|2022-02-04 12:54:20|289.02|286.12|289.03|286.13|289.03|286.13|289.01|286.11|10
1643979270000|2022-02-04 12:54:30|289.04|286.14|288.98|286.08|289.05|286.15|288.98|286.08|21
1643979280000|2022-02-04 12:54:40|289|286.1|289.02|286.12|289.03|286.13|288.98|286.08|18
1643979290000|2022-02-04 12:54:50|289.01|286.11|289.01|286.11|289.03|286.13|288.99|286.09|13
1643979300000|2022-02-04 12:55:00|289|286.1|289.01|286.11|289.01|286.11|288.99|286.09|4
1643979310000|2022-02-04 12:55:10|289.02|286.12|289.02|286.12|289.03|286.13|289.01|286.11|8
1643979320000|2022-02-04 12:55:20|289.03|286.13|289.01|286.11|289.09|286.19|289|286.1|18
1643979330000|2022-02-04 12:55:30|289.02|286.12|289.03|286.13|289.03|286.13|288.97|286.07|19
1643979340000|2022-02-04 12:55:40|289.01|286.11|289|286.1|289.01|286.11|288.99|286.09|11
1643979350000|2022-02-04 12:55:50|289.01|286.11|289.02|286.12|289.02|286.12|289.01|286.11|2
1643979360000|2022-02-04 12:56:00|289.01|286.11|289.01|286.11|289.02|286.12|289.01|286.11|3
1643979370000|2022-02-04 12:56:10|289.02|286.12|288.99|286.09|289.03|286.13|288.98|286.08|13
1643979380000|2022-02-04 12:56:20|288.98|286.08|288.86|285.96|289.02|286.12|288.86|285.96|12
1643979390000|2022-02-04 12:56:30|288.88|285.98|288.78|285.88|288.88|285.98|288.78|285.88|16
1643979400000|2022-02-04 12:56:40|288.75|285.85|288.79|285.89|288.81|285.91|288.75|285.85|18
1643979410000|2022-02-04 12:56:50|288.81|285.91|288.8|285.9|288.81|285.91|288.79|285.89|7
1643979420000|2022-02-04 12:57:00|288.79|285.89|288.78|285.88|288.8|285.9|288.75|285.85|7
1643979430000|2022-02-04 12:57:10|288.76|285.86|288.7|285.8|288.76|285.86|288.69|285.79|18
1643979440000|2022-02-04 12:57:20|288.71|285.81|288.68|285.78|288.73|285.83|288.68|285.78|12
1643979450000|2022-02-04 12:57:30|288.72|285.82|288.79|285.89|288.81|285.91|288.66|285.76|15
1643979460000|2022-02-04 12:57:40|288.8|285.9|288.79|285.89|288.8|285.9|288.76|285.86|4
1643979470000|2022-02-04 12:57:50|288.76|285.86|288.84|285.94|288.84|285.94|288.76|285.86|9
1643979480000|2022-02-04 12:58:00|288.83|285.93|288.82|285.92|288.83|285.93|288.81|285.91|5
1643979490000|2022-02-04 12:58:10|288.83|285.93|288.83|285.93|288.83|285.93|288.83|285.93|1
1643979500000|2022-02-04 12:58:20|288.82|285.92|288.82|285.92|288.84|285.94|288.82|285.92|5
1643979510000|2022-02-04 12:58:30|288.84|285.94|288.81|285.91|288.84|285.94|288.8|285.9|12
1643979520000|2022-02-04 12:58:40|288.8|285.9|288.81|285.91|288.82|285.92|288.8|285.9|7
1643979530000|2022-02-04 12:58:50|288.8|285.9|288.8|285.9|288.83|285.93|288.8|285.9|6
1643979540000|2022-02-04 12:59:00|288.81|285.91|288.75|285.85|288.81|285.91|288.75|285.85|10
1643979550000|2022-02-04 12:59:10|288.7|285.8|288.72|285.82|288.73|285.83|288.7|285.8|9
1643979560000|2022-02-04 12:59:20|288.71|285.81|288.7|285.8|288.73|285.83|288.69|285.79|10
1643979570000|2022-02-04 12:59:30|288.74|285.84|288.69|285.79|288.74|285.84|288.69|285.79|14
1643979580000|2022-02-04 12:59:40|288.7|285.8|288.73|285.83|288.75|285.85|288.69|285.79|16
1643979590000|2022-02-04 12:59:50|288.7|285.8|288.68|285.78|288.73|285.83|288.68|285.78|13
1643979600000|2022-02-04 13:00:00|288.71|285.81|288.87|285.97|288.9|286|288.69|285.79|27
1643979610000|2022-02-04 13:00:10|288.88|285.98|288.83|285.93|288.88|285.98|288.82|285.92|16
1643979620000|2022-02-04 13:00:20|288.82|285.92|288.75|285.85|288.84|285.94|288.75|285.85|21
1643979630000|2022-02-04 13:00:30|288.73|285.83|288.72|285.82|288.75|285.85|288.71|285.81|11
1643979640000|2022-02-04 13:00:40|288.71|285.81|288.71|285.81|288.71|285.81|288.68|285.78|13
1643979650000|2022-02-04 13:00:50|288.7|285.8|288.71|285.81|288.75|285.85|288.7|285.8|13
1643979660000|2022-02-04 13:01:00|288.72|285.82|288.73|285.83|288.73|285.83|288.69|285.79|4
1643979670000|2022-02-04 13:01:10|288.7|285.8|288.69|285.79|288.72|285.82|288.69|285.79|5
1643979680000|2022-02-04 13:01:20|288.7|285.8|288.68|285.78|288.7|285.8|288.68|285.78|3
1643979690000|2022-02-04 13:01:30|288.69|285.79|288.69|285.79|288.7|285.8|288.68|285.78|5
1643979700000|2022-02-04 13:01:40|288.7|285.8|288.66|285.76|288.7|285.8|288.64|285.74|13
1643979710000|2022-02-04 13:01:50|288.67|285.77|288.65|285.75|288.67|285.77|288.65|285.75|5
1643979720000|2022-02-04 13:02:00|288.66|285.76|288.65|285.75|288.67|285.77|288.64|285.74|11
1643979730000|2022-02-04 13:02:10|288.66|285.76|288.64|285.74|288.66|285.76|288.63|285.73|8
1643979740000|2022-02-04 13:02:20|288.63|285.73|288.63|285.73|288.66|285.76|288.63|285.73|8
1643979750000|2022-02-04 13:02:30|288.6|285.7|288.58|285.68|288.61|285.71|288.57|285.67|11
1643979760000|2022-02-04 13:02:40|288.57|285.67|288.57|285.67|288.59|285.69|288.57|285.67|7
1643979770000|2022-02-04 13:02:50|288.59|285.69|288.59|285.69|288.61|285.71|288.59|285.69|3
1643979780000|2022-02-04 13:03:00|288.57|285.67|288.59|285.69|288.59|285.69|288.57|285.67|10
1643979790000|2022-02-04 13:03:10|288.57|285.67|288.61|285.71|288.62|285.72|288.57|285.67|12
1643979800000|2022-02-04 13:03:20|288.62|285.72|288.58|285.68|288.62|285.72|288.58|285.68|10
1643979810000|2022-02-04 13:03:30|288.59|285.69|288.62|285.72|288.62|285.72|288.58|285.68|11
1643979820000|2022-02-04 13:03:40|288.63|285.73|288.63|285.73|288.63|285.73|288.63|285.73|1
1643979830000|2022-02-04 13:03:50|288.64|285.74|288.64|285.74|288.65|285.75|288.64|285.74|3
1643979840000|2022-02-04 13:04:00|288.61|285.71|288.62|285.72|288.64|285.74|288.56|285.66|19
1643979850000|2022-02-04 13:04:10|288.63|285.73|288.61|285.71|288.64|285.74|288.58|285.68|16
1643979860000|2022-02-04 13:04:20|288.6|285.7|288.64|285.74|288.64|285.74|288.56|285.66|13
1643979870000|2022-02-04 13:04:30|288.72|285.82|288.73|285.83|288.82|285.92|288.7|285.8|20
1643979880000|2022-02-04 13:04:40|288.75|285.85|288.62|285.72|288.75|285.85|288.61|285.71|27
1643979890000|2022-02-04 13:04:50|288.63|285.73|288.59|285.69|288.63|285.73|288.59|285.69|7
1643979900000|2022-02-04 13:05:00|288.61|285.71|288.7|285.8|288.7|285.8|288.59|285.69|15
1643979910000|2022-02-04 13:05:10|288.69|285.79|288.58|285.68|288.69|285.79|288.58|285.68|15
1643979920000|2022-02-04 13:05:20|288.6|285.7|288.62|285.72|288.63|285.73|288.58|285.68|16
1643979930000|2022-02-04 13:05:30|288.59|285.69|288.62|285.72|288.65|285.75|288.59|285.69|11
1643979940000|2022-02-04 13:05:40|288.59|285.69|288.58|285.68|288.63|285.73|288.58|285.68|13
1643979950000|2022-02-04 13:05:50|288.59|285.69|288.59|285.69|288.64|285.74|288.58|285.68|11
1643979960000|2022-02-04 13:06:00|288.6|285.7|288.63|285.73|288.64|285.74|288.6|285.7|8
1643979970000|2022-02-04 13:06:10|288.64|285.74|288.58|285.68|288.64|285.74|288.58|285.68|13
1643979980000|2022-02-04 13:06:20|288.6|285.7|288.66|285.76|288.67|285.77|288.58|285.68|9
1643979990000|2022-02-04 13:06:30|288.65|285.75|288.59|285.69|288.65|285.75|288.59|285.69|7
1643980000000|2022-02-04 13:06:40|288.6|285.7|288.52|285.62|288.6|285.7|288.52|285.62|10
1643980010000|2022-02-04 13:06:50|288.53|285.63|288.54|285.64|288.57|285.67|288.52|285.62|20
1643980020000|2022-02-04 13:07:00|288.53|285.63|288.53|285.63|288.55|285.65|288.53|285.63|6
1643980030000|2022-02-04 13:07:10|288.54|285.64|288.51|285.61|288.54|285.64|288.51|285.61|13
1643980040000|2022-02-04 13:07:20|288.53|285.63|288.52|285.62|288.53|285.63|288.51|285.61|6
1643980050000|2022-02-04 13:07:30|288.51|285.61|288.55|285.65|288.55|285.65|288.51|285.61|5
1643980060000|2022-02-04 13:07:40|288.54|285.64|288.52|285.62|288.54|285.64|288.52|285.62|5
1643980070000|2022-02-04 13:07:50|288.51|285.61|288.51|285.61|288.53|285.63|288.51|285.61|4
1643980080000|2022-02-04 13:08:00|288.52|285.62|288.53|285.63|288.55|285.65|288.52|285.62|10
1643980090000|2022-02-04 13:08:10|288.52|285.62|288.52|285.62|288.54|285.64|288.51|285.61|10
1643980100000|2022-02-04 13:08:20|288.51|285.61|288.52|285.62|288.52|285.62|288.5|285.6|3
1643980110000|2022-02-04 13:08:30|288.53|285.63|288.51|285.61|288.53|285.63|288.51|285.61|2
1643980120000|2022-02-04 13:08:40|288.53|285.63|288.5|285.6|288.54|285.64|288.5|285.6|7
1643980130000|2022-02-04 13:08:50|288.49|285.59|288.57|285.67|288.58|285.68|288.49|285.59|16
1643980140000|2022-02-04 13:09:00|288.56|285.66|288.57|285.67|288.59|285.69|288.55|285.65|10
1643980150000|2022-02-04 13:09:10|288.55|285.65|288.54|285.64|288.56|285.66|288.53|285.63|13
1643980160000|2022-02-04 13:09:20|288.55|285.65|288.64|285.74|288.66|285.76|288.55|285.65|17
1643980170000|2022-02-04 13:09:30|288.65|285.75|288.59|285.69|288.65|285.75|288.58|285.68|12
1643980180000|2022-02-04 13:09:40|288.58|285.68|288.57|285.67|288.61|285.71|288.57|285.67|12
1643980190000|2022-02-04 13:09:50|288.58|285.68|288.59|285.69|288.6|285.7|288.56|285.66|11
1643980200000|2022-02-04 13:10:00|288.58|285.68|288.58|285.68|288.59|285.69|288.56|285.66|16
1643980210000|2022-02-04 13:10:10|288.55|285.65|288.61|285.71|288.66|285.76|288.55|285.65|20
1643980220000|2022-02-04 13:10:20|288.6|285.7|288.6|285.7|288.62|285.72|288.59|285.69|9
1643980230000|2022-02-04 13:10:30|288.62|285.72|288.56|285.66|288.62|285.72|288.52|285.62|17
1643980240000|2022-02-04 13:10:40|288.55|285.65|288.5|285.6|288.57|285.67|288.48|285.58|16
1643980250000|2022-02-04 13:10:50|288.51|285.61|288.48|285.58|288.51|285.61|288.48|285.58|6
1643980260000|2022-02-04 13:11:00|288.49|285.59|288.53|285.63|288.53|285.63|288.49|285.59|4
1643980270000|2022-02-04 13:11:10|288.5|285.6|288.51|285.61|288.52|285.62|288.5|285.6|5
1643980280000|2022-02-04 13:11:20|288.52|285.62|288.53|285.63|288.54|285.64|288.51|285.61|7
1643980290000|2022-02-04 13:11:30|288.54|285.64|288.52|285.62|288.54|285.64|288.52|285.62|2
1643980300000|2022-02-04 13:11:40|288.5|285.6|288.53|285.63|288.53|285.63|288.5|285.6|8
1643980310000|2022-02-04 13:11:50|288.52|285.62|288.53|285.63|288.54|285.64|288.51|285.61|9
1643980320000|2022-02-04 13:12:00|288.55|285.65|288.6|285.7|288.6|285.7|288.53|285.63|17
1643980330000|2022-02-04 13:12:10|288.62|285.72|288.69|285.79|288.69|285.79|288.61|285.71|12
1643980340000|2022-02-04 13:12:20|288.68|285.78|288.69|285.79|288.71|285.81|288.68|285.78|5
1643980350000|2022-02-04 13:12:30|288.7|285.8|288.7|285.8|288.73|285.83|288.66|285.76|7
1643980360000|2022-02-04 13:12:40|288.72|285.82|288.76|285.86|288.76|285.86|288.66|285.76|16
1643980370000|2022-02-04 13:12:50|288.69|285.79|288.73|285.83|288.75|285.85|288.69|285.79|4
1643980380000|2022-02-04 13:13:00|288.74|285.84|288.74|285.84|288.76|285.86|288.74|285.84|4
1643980390000|2022-02-04 13:13:10|288.75|285.85|288.77|285.87|288.77|285.87|288.74|285.84|8
1643980400000|2022-02-04 13:13:20|288.75|285.85|288.79|285.89|288.79|285.89|288.74|285.84|12
1643980410000|2022-02-04 13:13:30|288.77|285.87|288.84|285.94|288.86|285.96|288.76|285.86|10
1643980420000|2022-02-04 13:13:40|288.87|285.97|288.88|285.98|288.88|285.98|288.84|285.94|14
1643980430000|2022-02-04 13:13:50|288.85|285.95|288.85|285.95|288.88|285.98|288.85|285.95|15
1643980440000|2022-02-04 13:14:00|288.87|285.97|288.89|285.99|288.9|286|288.85|285.95|17
1643980450000|2022-02-04 13:14:10|288.87|285.97|288.92|286.02|288.96|286.06|288.85|285.95|23
1643980460000|2022-02-04 13:14:20|288.94|286.04|289.23|286.33|289.26|286.36|288.92|286.02|32
1643980470000|2022-02-04 13:14:30|289.22|286.32|289.17|286.27|289.27|286.37|289.14|286.24|18
1643980480000|2022-02-04 13:14:40|289.15|286.25|289.13|286.23|289.17|286.27|289.11|286.21|13
1643980490000|2022-02-04 13:14:50|289.12|286.22|289.05|286.15|289.14|286.24|289.03|286.13|16
1643980500000|2022-02-04 13:15:00|289.04|286.14|289.12|286.22|289.13|286.23|289.04|286.14|15
1643980510000|2022-02-04 13:15:10|289.11|286.21|289.18|286.28|289.18|286.28|289.09|286.19|24
1643980520000|2022-02-04 13:15:20|289.19|286.29|289.39|286.49|289.39|286.49|289.13|286.23|27
1643980530000|2022-02-04 13:15:30|289.38|286.48|289.33|286.43|289.39|286.49|289.33|286.43|10
1643980540000|2022-02-04 13:15:40|289.36|286.46|289.39|286.49|289.41|286.51|289.33|286.43|19
1643980550000|2022-02-04 13:15:50|289.41|286.51|289.39|286.49|289.41|286.51|289.35|286.45|22
1643980560000|2022-02-04 13:16:00|289.4|286.5|289.42|286.52|289.43|286.53|289.36|286.46|25
1643980570000|2022-02-04 13:16:10|289.38|286.48|289.36|286.46|289.44|286.54|289.33|286.43|25
1643980580000|2022-02-04 13:16:20|289.35|286.45|289.27|286.37|289.4|286.5|289.22|286.32|23
1643980590000|2022-02-04 13:16:30|289.25|286.35|289.33|286.43|289.35|286.45|289.25|286.35|23
1643980600000|2022-02-04 13:16:40|289.3|286.4|289.34|286.44|289.36|286.46|289.3|286.4|20
1643980610000|2022-02-04 13:16:50|289.37|286.47|289.49|286.59|289.52|286.62|289.34|286.44|21
1643980620000|2022-02-04 13:17:00|289.5|286.6|289.64|286.74|289.64|286.74|289.49|286.59|20
1643980630000|2022-02-04 13:17:10|289.63|286.73|289.96|287.06|289.97|287.07|289.63|286.73|31
1643980640000|2022-02-04 13:17:20|289.98|287.08|289.93|287.03|290.02|287.12|289.93|287.03|27
1643980650000|2022-02-04 13:17:30|289.94|287.04|289.92|287.02|289.94|287.04|289.81|286.91|19
1643980660000|2022-02-04 13:17:40|289.93|287.03|289.79|286.89|289.96|287.06|289.74|286.84|21
1643980670000|2022-02-04 13:17:50|289.78|286.88|289.54|286.64|289.79|286.89|289.52|286.62|28
1643980680000|2022-02-04 13:18:00|289.51|286.61|289.51|286.61|289.53|286.63|289.46|286.56|22
1643980690000|2022-02-04 13:18:10|289.54|286.64|289.47|286.57|289.54|286.64|289.39|286.49|31
1643980700000|2022-02-04 13:18:20|289.45|286.55|289.45|286.55|289.46|286.56|289.43|286.53|11
1643980710000|2022-02-04 13:18:30|289.46|286.56|289.43|286.53|289.49|286.59|289.43|286.53|11
1643980720000|2022-02-04 13:18:40|289.42|286.52|289.5|286.6|289.54|286.64|289.38|286.48|27
1643980730000|2022-02-04 13:18:50|289.51|286.61|289.57|286.67|289.58|286.68|289.5|286.6|17
1643980740000|2022-02-04 13:19:00|289.61|286.71|289.51|286.61|289.67|286.77|289.51|286.61|17
1643980750000|2022-02-04 13:19:10|289.5|286.6|289.37|286.47|289.54|286.64|289.35|286.45|25
1643980760000|2022-02-04 13:19:20|289.36|286.46|289.21|286.31|289.36|286.46|289.21|286.31|24
1643980770000|2022-02-04 13:19:30|289.2|286.3|289.05|286.15|289.21|286.31|289.01|286.11|24
1643980780000|2022-02-04 13:19:40|289.03|286.13|288.93|286.03|289.05|286.15|288.92|286.02|17
1643980790000|2022-02-04 13:19:50|288.96|286.06|288.87|285.97|288.96|286.06|288.87|285.97|11
1643980800000|2022-02-04 13:20:00|288.9|286|288.85|285.95|288.9|286|288.85|285.95|17
1643980810000|2022-02-04 13:20:10|288.84|285.94|288.48|285.58|288.84|285.94|288.48|285.58|34
1643980820000|2022-02-04 13:20:20|288.47|285.57|288.6|285.7|288.66|285.76|288.39|285.49|25
1643980830000|2022-02-04 13:20:30|288.62|285.72|288.34|285.44|288.62|285.72|288.34|285.44|28
1643980840000|2022-02-04 13:20:40|288.33|285.43|288.39|285.49|288.42|285.52|288.31|285.41|29
1643980850000|2022-02-04 13:20:50|288.4|285.5|288.55|285.65|288.56|285.66|288.4|285.5|26
1643980860000|2022-02-04 13:21:00|288.53|285.63|288.45|285.55|288.62|285.72|288.44|285.54|28
1643980870000|2022-02-04 13:21:10|288.4|285.5|288.46|285.56|288.53|285.63|288.39|285.49|21
1643980880000|2022-02-04 13:21:20|288.47|285.57|288.47|285.57|288.48|285.58|288.43|285.53|16
1643980890000|2022-02-04 13:21:30|288.48|285.58|288.55|285.65|288.6|285.7|288.48|285.58|16
1643980900000|2022-02-04 13:21:40|288.54|285.64|288.54|285.64|288.57|285.67|288.52|285.62|14
1643980910000|2022-02-04 13:21:50|288.55|285.65|288.46|285.56|288.57|285.67|288.46|285.56|20
1643980920000|2022-02-04 13:22:00|288.47|285.57|288.33|285.43|288.47|285.57|288.33|285.43|24
1643980930000|2022-02-04 13:22:10|288.37|285.47|288.08|285.18|288.37|285.47|288.07|285.17|20
1643980940000|2022-02-04 13:22:20|288.06|285.16|288.14|285.24|288.14|285.24|288.06|285.16|17
1643980950000|2022-02-04 13:22:30|288.08|285.18|288.03|285.13|288.11|285.21|288.02|285.12|20
1643980960000|2022-02-04 13:22:40|288.04|285.14|288.09|285.19|288.12|285.22|288.03|285.13|22
1643980970000|2022-02-04 13:22:50|288.07|285.17|288.05|285.15|288.09|285.19|288.05|285.15|17
1643980980000|2022-02-04 13:23:00|288.08|285.18|288.05|285.15|288.14|285.24|288.03|285.13|26
1643980990000|2022-02-04 13:23:10|288.06|285.16|288.08|285.18|288.1|285.2|288.05|285.15|17
1643981000000|2022-02-04 13:23:20|288.06|285.16|288.09|285.19|288.11|285.21|288.05|285.15|14
1643981010000|2022-02-04 13:23:30|288.1|285.2|288.07|285.17|288.11|285.21|288.05|285.15|17
1643981020000|2022-02-04 13:23:40|288.11|285.21|288.06|285.16|288.12|285.22|288.03|285.13|19
1643981030000|2022-02-04 13:23:50|287.99|285.09|287.98|285.08|288.01|285.11|287.97|285.07|12
1643981040000|2022-02-04 13:24:00|287.99|285.09|288.04|285.14|288.04|285.14|287.97|285.07|21
1643981050000|2022-02-04 13:24:10|288.05|285.15|288.09|285.19|288.14|285.24|288.05|285.15|18
1643981060000|2022-02-04 13:24:20|288.08|285.18|287.99|285.09|288.09|285.19|287.98|285.08|9
1643981070000|2022-02-04 13:24:30|287.98|285.08|288|285.1|288.04|285.14|287.98|285.08|10
1643981080000|2022-02-04 13:24:40|288.01|285.11|287.89|284.99|288.02|285.12|287.85|284.95|23
1643981090000|2022-02-04 13:24:50|287.9|285|287.9|285|287.91|285.01|287.87|284.97|16
1643981100000|2022-02-04 13:25:00|287.88|284.98|287.87|284.97|287.94|285.04|287.87|284.97|21
1643981110000|2022-02-04 13:25:10|287.88|284.98|287.99|285.09|288|285.1|287.83|284.93|23
1643981120000|2022-02-04 13:25:20|287.98|285.08|287.98|285.08|288.01|285.11|287.96|285.06|23
1643981130000|2022-02-04 13:25:30|287.99|285.09|288.13|285.23|288.15|285.25|287.98|285.08|22
1643981140000|2022-02-04 13:25:40|288.2|285.3|288.38|285.48|288.38|285.48|288.15|285.25|24
1643981150000|2022-02-04 13:25:50|288.35|285.45|288.28|285.38|288.38|285.48|288.28|285.38|22
1643981160000|2022-02-04 13:26:00|288.27|285.37|288.4|285.5|288.4|285.5|288.27|285.37|18
1643981170000|2022-02-04 13:26:10|288.39|285.49|288.37|285.47|288.42|285.52|288.33|285.43|22
1643981180000|2022-02-04 13:26:20|288.34|285.44|288.31|285.41|288.39|285.49|288.31|285.41|5
1643981190000|2022-02-04 13:26:30|288.33|285.43|288.35|285.45|288.36|285.46|288.27|285.37|17
1643981200000|2022-02-04 13:26:40|288.32|285.42|288.34|285.44|288.34|285.44|288.28|285.38|17
1643981210000|2022-02-04 13:26:50|288.33|285.43|288.32|285.42|288.35|285.45|288.29|285.39|22
1643981220000|2022-02-04 13:27:00|288.34|285.44|288.36|285.46|288.4|285.5|288.33|285.43|23
1643981230000|2022-02-04 13:27:10|288.37|285.47|288.21|285.31|288.38|285.48|288.13|285.23|26
1643981240000|2022-02-04 13:27:20|288.2|285.3|288.19|285.29|288.27|285.37|288.16|285.26|17
1643981250000|2022-02-04 13:27:30|288.22|285.32|288.18|285.28|288.24|285.34|288.18|285.28|16
1643981260000|2022-02-04 13:27:40|288.2|285.3|288.17|285.27|288.23|285.33|288.14|285.24|16
1643981270000|2022-02-04 13:27:50|288.18|285.28|288.2|285.3|288.2|285.3|288.13|285.23|17
1643981280000|2022-02-04 13:28:00|288.21|285.31|288.23|285.33|288.28|285.38|288.16|285.26|17
1643981290000|2022-02-04 13:28:10|288.26|285.36|288.2|285.3|288.26|285.36|288.17|285.27|17
1643981300000|2022-02-04 13:28:20|288.21|285.31|288.62|285.72|288.71|285.81|288.21|285.31|30
1643981310000|2022-02-04 13:28:30|288.63|285.73|288.62|285.72|288.63|285.73|288.57|285.67|16
1643981320000|2022-02-04 13:28:40|288.61|285.71|288.62|285.72|288.68|285.78|288.55|285.65|17
1643981330000|2022-02-04 13:28:50|288.61|285.71|288.49|285.59|288.61|285.71|288.47|285.57|14
1643981340000|2022-02-04 13:29:00|288.46|285.56|288.4|285.5|288.48|285.58|288.32|285.42|18
1643981350000|2022-02-04 13:29:10|288.41|285.51|288.39|285.49|288.41|285.51|288.36|285.46|13
1643981360000|2022-02-04 13:29:20|288.38|285.48|288.39|285.49|288.39|285.49|288.38|285.48|8
1643981370000|2022-02-04 13:29:30|288.38|285.48|288.52|285.62|288.57|285.67|288.38|285.48|21
1643981380000|2022-02-04 13:29:40|288.51|285.61|288.3|285.4|288.51|285.61|288.29|285.39|7
1643981390000|2022-02-04 13:29:50|288.29|285.39|288.27|285.37|288.3|285.4|288.27|285.37|8
1643981400000|2022-02-04 13:30:00|288.28|285.38|287.92|285.02|288.3|285.4|287.89|284.99|30
1643981410000|2022-02-04 13:30:10|287.93|285.03|287.11|284.21|287.93|285.03|287.11|284.21|32
1643981420000|2022-02-04 13:30:20|287.16|284.26|287.45|284.55|287.46|284.56|287.13|284.23|33
1643981430000|2022-02-04 13:30:30|287.46|284.56|287.12|284.22|287.46|284.56|287.1|284.2|32
1643981440000|2022-02-04 13:30:40|287.07|284.17|286.71|283.81|287.07|284.17|286.71|283.81|28
1643981450000|2022-02-04 13:30:50|286.72|283.82|285.8|282.9|286.72|283.82|285.8|282.9|35
1643981460000|2022-02-04 13:31:00|285.81|282.91|285.34|282.44|285.87|282.97|285.34|282.44|34
1643981470000|2022-02-04 13:31:10|285.33|282.43|285.43|282.53|285.63|282.73|285.32|282.42|34
1643981480000|2022-02-04 13:31:20|285.42|282.52|285.67|282.77|285.67|282.77|285.39|282.49|29
1643981490000|2022-02-04 13:31:30|285.66|282.76|285.82|282.92|285.84|282.94|285.66|282.76|23
1643981500000|2022-02-04 13:31:40|285.81|282.91|285.67|282.77|285.81|282.91|285.6|282.7|25
1643981510000|2022-02-04 13:31:50|285.68|282.78|285.74|282.84|285.74|282.84|285.67|282.77|27
1643981520000|2022-02-04 13:32:00|285.76|282.86|285.62|282.72|285.81|282.91|285.61|282.71|32
1643981530000|2022-02-04 13:32:10|285.61|282.71|285.53|282.63|285.7|282.8|285.53|282.63|26
1643981540000|2022-02-04 13:32:20|285.54|282.64|285.54|282.64|285.55|282.65|285.41|282.51|21
1643981550000|2022-02-04 13:32:30|285.53|282.63|285.35|282.45|285.63|282.73|285.35|282.45|22
1643981560000|2022-02-04 13:32:40|285.34|282.44|285.01|282.11|285.34|282.44|284.95|282.05|30
1643981570000|2022-02-04 13:32:50|285.02|282.12|285.34|282.44|285.34|282.44|285.02|282.12|28
1643981580000|2022-02-04 13:33:00|285.35|282.45|285.34|282.44|285.45|282.55|285.22|282.32|29
1643981590000|2022-02-04 13:33:10|285.32|282.42|285.27|282.37|285.46|282.56|285.27|282.37|27
1643981600000|2022-02-04 13:33:20|285.28|282.38|285.4|282.5|285.44|282.54|285.28|282.38|25
1643981610000|2022-02-04 13:33:30|285.45|282.55|285.39|282.49|285.45|282.55|285.35|282.45|13
1643981620000|2022-02-04 13:33:40|285.38|282.48|285.04|282.14|285.38|282.48|285.03|282.13|11
1643981630000|2022-02-04 13:33:50|285.03|282.13|284.64|281.74|285.03|282.13|284.64|281.74|30
1643981640000|2022-02-04 13:34:00|284.65|281.75|284.56|281.66|284.65|281.75|284.5|281.6|23
1643981650000|2022-02-04 13:34:10|284.57|281.67|284.46|281.56|284.6|281.7|284.44|281.54|26
1643981660000|2022-02-04 13:34:20|284.47|281.57|284.32|281.42|284.47|281.57|284.29|281.39|25
1643981670000|2022-02-04 13:34:30|284.33|281.43|284.55|281.65|284.61|281.71|284.33|281.43|25
1643981680000|2022-02-04 13:34:40|284.56|281.66|284.51|281.61|284.56|281.66|284.46|281.56|18
1643981690000|2022-02-04 13:34:50|284.47|281.57|284.48|281.58|284.5|281.6|284.42|281.52|17
1643981700000|2022-02-04 13:35:00|284.49|281.59|284.58|281.68|284.61|281.71|284.46|281.56|21
1643981710000|2022-02-04 13:35:10|284.56|281.66|284.88|281.98|284.88|281.98|284.51|281.61|23
1643981720000|2022-02-04 13:35:20|284.91|282.01|285.09|282.19|285.12|282.22|284.9|282|24
1643981730000|2022-02-04 13:35:30|285.08|282.18|284.87|281.97|285.1|282.2|284.77|281.87|27
1643981740000|2022-02-04 13:35:40|284.86|281.96|284.94|282.04|284.94|282.04|284.86|281.96|20
1643981750000|2022-02-04 13:35:50|284.95|282.05|285.01|282.11|285.02|282.12|284.95|282.05|16
1643981760000|2022-02-04 13:36:00|284.99|282.09|284.79|281.89|285.02|282.12|284.77|281.87|19
1643981770000|2022-02-04 13:36:10|284.8|281.9|285.04|282.14|285.04|282.14|284.78|281.88|26
1643981780000|2022-02-04 13:36:20|285.09|282.19|285.22|282.32|285.26|282.36|285.09|282.19|17
1643981790000|2022-02-04 13:36:30|285.23|282.33|285.04|282.14|285.24|282.34|285|282.1|26
1643981800000|2022-02-04 13:36:40|285.06|282.16|285.07|282.17|285.1|282.2|285.04|282.14|19
1643981810000|2022-02-04 13:36:50|285.08|282.18|285.08|282.18|285.23|282.33|285.08|282.18|23
1643981820000|2022-02-04 13:37:00|285.09|282.19|285.14|282.24|285.15|282.25|285.09|282.19|24
1643981830000|2022-02-04 13:37:10|285.1|282.2|284.83|281.93|285.11|282.21|284.81|281.91|27
1643981840000|2022-02-04 13:37:20|284.84|281.94|284.95|282.05|284.95|282.05|284.82|281.92|19
1643981850000|2022-02-04 13:37:30|284.98|282.08|284.99|282.09|285.03|282.13|284.96|282.06|26
1643981860000|2022-02-04 13:37:40|285|282.1|284.91|282.01|285|282.1|284.89|281.99|17
1643981870000|2022-02-04 13:37:50|284.92|282.02|285.11|282.21|285.11|282.21|284.92|282.02|21
1643981880000|2022-02-04 13:38:00|285.13|282.23|285.11|282.21|285.23|282.33|285.11|282.21|23
1643981890000|2022-02-04 13:38:10|285.06|282.16|285.11|282.21|285.12|282.22|285.03|282.13|26
1643981900000|2022-02-04 13:38:20|285.1|282.2|285.23|282.33|285.23|282.33|285.1|282.2|21
1643981910000|2022-02-04 13:38:30|285.25|282.35|285.3|282.4|285.3|282.4|285.16|282.26|21
1643981920000|2022-02-04 13:38:40|285.29|282.39|285.07|282.17|285.33|282.43|285.07|282.17|26
1643981930000|2022-02-04 13:38:50|285.06|282.16|285.28|282.38|285.33|282.43|285.06|282.16|30
1643981940000|2022-02-04 13:39:00|285.29|282.39|285.29|282.39|285.35|282.45|285.28|282.38|20
1643981950000|2022-02-04 13:39:10|285.28|282.38|285.34|282.44|285.34|282.44|285.28|282.38|13
1643981960000|2022-02-04 13:39:20|285.35|282.45|285.39|282.49|285.39|282.49|285.31|282.41|20
1643981970000|2022-02-04 13:39:30|285.36|282.46|285.26|282.36|285.39|282.49|285.2|282.3|19
1643981980000|2022-02-04 13:39:40|285.27|282.37|285.28|282.38|285.31|282.41|285.25|282.35|16
1643981990000|2022-02-04 13:39:50|285.29|282.39|285.33|282.43|285.33|282.43|285.23|282.33|17
1643982000000|2022-02-04 13:40:00|285.34|282.44|285.37|282.47|285.48|282.58|285.31|282.41|29
1643982010000|2022-02-04 13:40:10|285.38|282.48|285.53|282.63|285.53|282.63|285.38|282.48|24
1643982020000|2022-02-04 13:40:20|285.57|282.67|285.73|282.83|285.79|282.89|285.56|282.66|25
1643982030000|2022-02-04 13:40:30|285.74|282.84|285.9|283|285.92|283.02|285.73|282.83|25
1643982040000|2022-02-04 13:40:40|285.89|282.99|285.88|282.98|285.9|283|285.8|282.9|21
1643982050000|2022-02-04 13:40:50|285.89|282.99|286.14|283.24|286.16|283.26|285.87|282.97|19
1643982060000|2022-02-04 13:41:00|286.13|283.23|286.02|283.12|286.13|283.23|286|283.1|24
1643982070000|2022-02-04 13:41:10|286.04|283.14|286.06|283.16|286.15|283.25|286.02|283.12|20
1643982080000|2022-02-04 13:41:20|286.04|283.14|286.04|283.14|286.06|283.16|285.99|283.09|24
1643982090000|2022-02-04 13:41:30|286.02|283.12|285.82|282.92|286.05|283.15|285.75|282.85|30
1643982100000|2022-02-04 13:41:40|285.8|282.9|285.81|282.91|285.85|282.95|285.8|282.9|20
1643982110000|2022-02-04 13:41:50|285.82|282.92|285.43|282.53|285.83|282.93|285.43|282.53|24
1643982120000|2022-02-04 13:42:00|285.42|282.52|285.38|282.48|285.5|282.6|285.38|282.48|23
1643982130000|2022-02-04 13:42:10|285.36|282.46|285.38|282.48|285.47|282.57|285.34|282.44|31
1643982140000|2022-02-04 13:42:20|285.32|282.42|285.41|282.51|285.42|282.52|285.3|282.4|18
1643982150000|2022-02-04 13:42:30|285.42|282.52|285.38|282.48|285.44|282.54|285.31|282.41|18
1643982160000|2022-02-04 13:42:40|285.4|282.5|285.47|282.57|285.53|282.63|285.4|282.5|21
1643982170000|2022-02-04 13:42:50|285.44|282.54|285.46|282.56|285.5|282.6|285.39|282.49|19
1643982180000|2022-02-04 13:43:00|285.44|282.54|285.58|282.68|285.61|282.71|285.41|282.51|24
1643982190000|2022-02-04 13:43:10|285.59|282.69|285.39|282.49|285.6|282.7|285.34|282.44|28
1643982200000|2022-02-04 13:43:20|285.4|282.5|285.3|282.4|285.45|282.55|285.3|282.4|24
1643982210000|2022-02-04 13:43:30|285.27|282.37|285.17|282.27|285.3|282.4|285.15|282.25|18
1643982220000|2022-02-04 13:43:40|285.18|282.28|285.21|282.31|285.21|282.31|285.11|282.21|20
1643982230000|2022-02-04 13:43:50|285.24|282.34|285.21|282.31|285.4|282.5|285.2|282.3|24
1643982240000|2022-02-04 13:44:00|285.22|282.32|285.46|282.56|285.46|282.56|285.22|282.32|28
1643982250000|2022-02-04 13:44:10|285.43|282.53|285.31|282.41|285.43|282.53|285.31|282.41|21
1643982260000|2022-02-04 13:44:20|285.27|282.37|285.27|282.37|285.35|282.45|285.22|282.32|30
1643982270000|2022-02-04 13:44:30|285.29|282.39|285.33|282.43|285.35|282.45|285.23|282.33|23
1643982280000|2022-02-04 13:44:40|285.34|282.44|285.31|282.41|285.35|282.45|285.29|282.39|19
1643982290000|2022-02-04 13:44:50|285.32|282.42|285.17|282.27|285.33|282.43|285.14|282.24|24
1643982300000|2022-02-04 13:45:00|285.14|282.24|285.25|282.35|285.36|282.46|285.04|282.14|31
1643982310000|2022-02-04 13:45:10|285.22|282.32|285.24|282.34|285.27|282.37|285.04|282.14|31
1643982320000|2022-02-04 13:45:20|285.33|282.43|285.4|282.5|285.4|282.5|285.26|282.36|21
1643982330000|2022-02-04 13:45:30|285.44|282.54|285.48|282.58|285.66|282.76|285.44|282.54|25
1643982340000|2022-02-04 13:45:40|285.49|282.59|285.57|282.67|285.59|282.69|285.49|282.59|22
1643982350000|2022-02-04 13:45:50|285.59|282.69|285.48|282.58|285.63|282.73|285.46|282.56|30
1643982360000|2022-02-04 13:46:00|285.47|282.57|284.96|282.06|285.49|282.59|284.96|282.06|26
1643982370000|2022-02-04 13:46:10|285.01|282.11|284.8|281.9|285.01|282.11|284.73|281.83|29
1643982380000|2022-02-04 13:46:20|284.73|281.83|285.21|282.31|285.21|282.31|284.72|281.82|23
1643982390000|2022-02-04 13:46:30|285.24|282.34|285.1|282.2|285.36|282.46|285.05|282.15|32
1643982400000|2022-02-04 13:46:40|285.12|282.22|285.38|282.48|285.38|282.48|285.02|282.12|35
1643982410000|2022-02-04 13:46:50|285.34|282.44|285.75|282.85|285.75|282.85|285.34|282.44|29
1643982420000|2022-02-04 13:47:00|285.76|282.86|285.97|283.07|285.99|283.09|285.74|282.84|25
1643982430000|2022-02-04 13:47:10|285.98|283.08|285.88|282.98|285.98|283.08|285.75|282.85|28
1643982440000|2022-02-04 13:47:20|285.92|283.02|286.02|283.12|286.1|283.2|285.86|282.96|32
1643982450000|2022-02-04 13:47:30|286|283.1|286.05|283.15|286.06|283.16|285.89|282.99|29
1643982460000|2022-02-04 13:47:40|286.02|283.12|286.24|283.34|286.3|283.4|286.02|283.12|29
1643982470000|2022-02-04 13:47:50|286.25|283.35|286.35|283.45|286.41|283.51|286.25|283.35|28
1643982480000|2022-02-04 13:48:00|286.37|283.47|286.23|283.33|286.41|283.51|286.23|283.33|28
1643982490000|2022-02-04 13:48:10|286.25|283.35|286.2|283.3|286.33|283.43|286.19|283.29|31
1643982500000|2022-02-04 13:48:20|286.17|283.27|286.33|283.43|286.36|283.46|286.17|283.27|27
1643982510000|2022-02-04 13:48:30|286.37|283.47|286.5|283.6|286.51|283.61|286.32|283.42|28
1643982520000|2022-02-04 13:48:40|286.52|283.62|286.48|283.58|286.56|283.66|286.48|283.58|19
1643982530000|2022-02-04 13:48:50|286.49|283.59|286.7|283.8|286.71|283.81|286.49|283.59|17
1643982540000|2022-02-04 13:49:00|286.67|283.77|286.61|283.71|286.72|283.82|286.6|283.7|20
1643982550000|2022-02-04 13:49:10|286.62|283.72|286.5|283.6|286.62|283.72|286.44|283.54|18
1643982560000|2022-02-04 13:49:20|286.45|283.55|286.5|283.6|286.52|283.62|286.45|283.55|24
1643982570000|2022-02-04 13:49:30|286.51|283.61|286.51|283.61|286.54|283.64|286.45|283.55|18
1643982580000|2022-02-04 13:49:40|286.5|283.6|286.58|283.68|286.6|283.7|286.33|283.43|33
1643982590000|2022-02-04 13:49:50|286.55|283.65|286.75|283.85|286.75|283.85|286.55|283.65|21
1643982600000|2022-02-04 13:50:00|286.74|283.84|286.75|283.85|286.76|283.86|286.66|283.76|23
1643982610000|2022-02-04 13:50:10|286.74|283.84|286.67|283.77|286.77|283.87|286.66|283.76|15
1643982620000|2022-02-04 13:50:20|286.66|283.76|286.48|283.58|286.67|283.77|286.45|283.55|23
1643982630000|2022-02-04 13:50:30|286.45|283.55|286.6|283.7|286.63|283.73|286.45|283.55|27
1643982640000|2022-02-04 13:50:40|286.63|283.73|286.6|283.7|286.63|283.73|286.5|283.6|24
1643982650000|2022-02-04 13:50:50|286.63|283.73|286.72|283.82|286.81|283.91|286.61|283.71|21
1643982660000|2022-02-04 13:51:00|286.74|283.84|286.69|283.79|286.74|283.84|286.66|283.76|12
1643982670000|2022-02-04 13:51:10|286.7|283.8|286.73|283.83|286.79|283.89|286.7|283.8|19
1643982680000|2022-02-04 13:51:20|286.69|283.79|286.76|283.86|286.76|283.86|286.68|283.78|20
1643982690000|2022-02-04 13:51:30|286.73|283.83|286.76|283.86|286.87|283.97|286.71|283.81|30
1643982700000|2022-02-04 13:51:40|286.77|283.87|286.77|283.87|286.82|283.92|286.75|283.85|22
1643982710000|2022-02-04 13:51:50|286.78|283.88|286.71|283.81|286.79|283.89|286.7|283.8|15
1643982720000|2022-02-04 13:52:00|286.7|283.8|286.79|283.89|286.79|283.89|286.64|283.74|23
1643982730000|2022-02-04 13:52:10|286.82|283.92|286.82|283.92|286.91|284.01|286.72|283.82|27
1643982740000|2022-02-04 13:52:20|286.87|283.97|286.88|283.98|286.9|284|286.79|283.89|26
1643982750000|2022-02-04 13:52:30|286.89|283.99|286.66|283.76|286.9|284|286.64|283.74|19
1643982760000|2022-02-04 13:52:40|286.69|283.79|286.75|283.85|286.75|283.85|286.67|283.77|27
1643982770000|2022-02-04 13:52:50|286.77|283.87|286.72|283.82|286.8|283.9|286.68|283.78|21
1643982780000|2022-02-04 13:53:00|286.73|283.83|286.81|283.91|286.86|283.96|286.73|283.83|22
1643982790000|2022-02-04 13:53:10|286.82|283.92|286.77|283.87|286.83|283.93|286.73|283.83|16
1643982800000|2022-02-04 13:53:20|286.76|283.86|286.67|283.77|286.81|283.91|286.66|283.76|23
1643982810000|2022-02-04 13:53:30|286.68|283.78|286.63|283.73|286.69|283.79|286.63|283.73|24
1643982820000|2022-02-04 13:53:40|286.62|283.72|286.68|283.78|286.75|283.85|286.58|283.68|22
1643982830000|2022-02-04 13:53:50|286.66|283.76|286.62|283.72|286.67|283.77|286.62|283.72|15
1643982840000|2022-02-04 13:54:00|286.61|283.71|286.31|283.41|286.63|283.73|286.24|283.34|21
1643982850000|2022-02-04 13:54:10|286.35|283.45|286.27|283.37|286.39|283.49|286.27|283.37|27
1643982860000|2022-02-04 13:54:20|286.28|283.38|286.11|283.21|286.28|283.38|286.06|283.16|30
1643982870000|2022-02-04 13:54:30|286.12|283.22|285.91|283.01|286.13|283.23|285.83|282.93|23
1643982880000|2022-02-04 13:54:40|285.9|283|285.78|282.88|285.91|283.01|285.76|282.86|22
1643982890000|2022-02-04 13:54:50|285.74|282.84|285.74|282.84|285.79|282.89|285.71|282.81|26
1643982900000|2022-02-04 13:55:00|285.76|282.86|285.83|282.93|285.91|283.01|285.68|282.78|31
1643982910000|2022-02-04 13:55:10|285.87|282.97|285.62|282.72|285.87|282.97|285.61|282.71|30
1643982920000|2022-02-04 13:55:20|285.63|282.73|285.64|282.74|285.67|282.77|285.56|282.66|29
1643982930000|2022-02-04 13:55:30|285.62|282.72|285.63|282.73|285.65|282.75|285.6|282.7|24
1643982940000|2022-02-04 13:55:40|285.62|282.72|285.63|282.73|285.69|282.79|285.61|282.71|20
1643982950000|2022-02-04 13:55:50|285.65|282.75|285.7|282.8|285.71|282.81|285.65|282.75|22
1643982960000|2022-02-04 13:56:00|285.71|282.81|285.66|282.76|285.73|282.83|285.63|282.73|19
1643982970000|2022-02-04 13:56:10|285.63|282.73|285.74|282.84|285.76|282.86|285.63|282.73|14
1643982980000|2022-02-04 13:56:20|285.75|282.85|285.77|282.87|285.79|282.89|285.73|282.83|19
1643982990000|2022-02-04 13:56:30|285.76|282.86|285.76|282.86|285.76|282.86|285.71|282.81|19
1643983000000|2022-02-04 13:56:40|285.77|282.87|285.42|282.52|285.78|282.88|285.42|282.52|26
1643983010000|2022-02-04 13:56:50|285.44|282.54|285.46|282.56|285.46|282.56|285.39|282.49|20
1643983020000|2022-02-04 13:57:00|285.48|282.58|285.42|282.52|285.53|282.63|285.4|282.5|26
1643983030000|2022-02-04 13:57:10|285.4|282.5|285.27|282.37|285.4|282.5|285.27|282.37|18
1643983040000|2022-02-04 13:57:20|285.28|282.38|285.08|282.18|285.28|282.38|285.08|282.18|18
1643983050000|2022-02-04 13:57:30|285.07|282.17|284.7|281.8|285.07|282.17|284.7|281.8|25
1643983060000|2022-02-04 13:57:40|284.71|281.81|284.67|281.77|284.73|281.83|284.67|281.77|24
1643983070000|2022-02-04 13:57:50|284.69|281.79|284.65|281.75|284.69|281.79|284.64|281.74|16
1643983080000|2022-02-04 13:58:00|284.66|281.76|284.97|282.07|285.07|282.17|284.63|281.73|33
1643983090000|2022-02-04 13:58:10|284.99|282.09|285|282.1|285.08|282.18|284.92|282.02|28
1643983100000|2022-02-04 13:58:20|284.93|282.03|284.95|282.05|284.96|282.06|284.88|281.98|32
1643983110000|2022-02-04 13:58:30|284.97|282.07|285.04|282.14|285.06|282.16|284.94|282.04|23
1643983120000|2022-02-04 13:58:40|285.03|282.13|285.01|282.11|285.06|282.16|284.96|282.06|20
1643983130000|2022-02-04 13:58:50|285|282.1|284.98|282.08|285.05|282.15|284.97|282.07|15
1643983140000|2022-02-04 13:59:00|284.96|282.06|285.04|282.14|285.04|282.14|284.92|282.02|21
1643983150000|2022-02-04 13:59:10|285.02|282.12|285.48|282.58|285.54|282.64|285.02|282.12|31
1643983160000|2022-02-04 13:59:20|285.49|282.59|285.68|282.78|285.68|282.78|285.49|282.59|18
1643983170000|2022-02-04 13:59:30|285.67|282.77|285.97|283.07|285.98|283.08|285.67|282.77|17
1643983180000|2022-02-04 13:59:40|285.96|283.06|285.96|283.06|285.97|283.07|285.95|283.05|7
1643983190000|2022-02-04 13:59:50|285.98|283.08|285.97|283.07|285.98|283.08|285.93|283.03|11
1643983200000|2022-02-04 14:00:00|285.98|283.08|285.79|282.89|286.04|283.14|285.75|282.85|31
1643983210000|2022-02-04 14:00:10|285.81|282.91|285.86|282.96|285.86|282.96|285.76|282.86|16
1643983220000|2022-02-04 14:00:20|285.9|283|285.56|282.66|285.9|283|285.53|282.63|24
1643983230000|2022-02-04 14:00:30|285.57|282.67|285.58|282.68|285.6|282.7|285.54|282.64|21
1643983240000|2022-02-04 14:00:40|285.57|282.67|285.59|282.69|285.62|282.72|285.57|282.67|24
1643983250000|2022-02-04 14:00:50|285.6|282.7|285.77|282.87|285.77|282.87|285.59|282.69|22
1643983260000|2022-02-04 14:01:00|285.7|282.8|285.65|282.75|285.75|282.85|285.65|282.75|24
1643983270000|2022-02-04 14:01:10|285.66|282.76|285.65|282.75|285.67|282.77|285.62|282.72|23
1643983280000|2022-02-04 14:01:20|285.66|282.76|285.28|282.38|285.68|282.78|285.28|282.38|24
1643983290000|2022-02-04 14:01:30|285.27|282.37|285.15|282.25|285.42|282.52|285.15|282.25|27
1643983300000|2022-02-04 14:01:40|285.18|282.28|285.2|282.3|285.2|282.3|285.02|282.12|34
1643983310000|2022-02-04 14:01:50|285.21|282.31|285.2|282.3|285.25|282.35|285.16|282.26|29
1643983320000|2022-02-04 14:02:00|285.21|282.31|285.22|282.32|285.24|282.34|285.04|282.14|30
1643983330000|2022-02-04 14:02:10|285.24|282.34|285.23|282.33|285.28|282.38|285.1|282.2|31
1643983340000|2022-02-04 14:02:20|285.28|282.38|285.36|282.46|285.37|282.47|285.28|282.38|18
1643983350000|2022-02-04 14:02:30|285.35|282.45|285.28|282.38|285.42|282.52|285.28|282.38|22
1643983360000|2022-02-04 14:02:40|285.25|282.35|285.28|282.38|285.3|282.4|285.2|282.3|24
1643983370000|2022-02-04 14:02:50|285.3|282.4|285.4|282.5|285.45|282.55|285.3|282.4|17
1643983380000|2022-02-04 14:03:00|285.43|282.53|285.45|282.55|285.45|282.55|285.39|282.49|14
1643983390000|2022-02-04 14:03:10|285.46|282.56|285.56|282.66|285.58|282.68|285.46|282.56|17
1643983400000|2022-02-04 14:03:20|285.55|282.65|285.59|282.69|285.63|282.73|285.52|282.62|21
1643983410000|2022-02-04 14:03:30|285.61|282.71|285.7|282.8|285.73|282.83|285.53|282.63|24
1643983420000|2022-02-04 14:03:40|285.71|282.81|285.7|282.8|285.75|282.85|285.62|282.72|27
1643983430000|2022-02-04 14:03:50|285.67|282.77|285.49|282.59|285.7|282.8|285.48|282.58|17
1643983440000|2022-02-04 14:04:00|285.47|282.57|285.54|282.64|285.58|282.68|285.47|282.57|22
1643983450000|2022-02-04 14:04:10|285.55|282.65|285.58|282.68|285.59|282.69|285.52|282.62|22
1643983460000|2022-02-04 14:04:20|285.57|282.67|285.6|282.7|285.6|282.7|285.54|282.64|17
1643983470000|2022-02-04 14:04:30|285.62|282.72|285.76|282.86|285.82|282.92|285.62|282.72|25
1643983480000|2022-02-04 14:04:40|285.79|282.89|285.92|283.02|285.92|283.02|285.77|282.87|18
1643983490000|2022-02-04 14:04:50|285.84|282.94|285.94|283.04|285.98|283.08|285.84|282.94|20
1643983500000|2022-02-04 14:05:00|285.95|283.05|286|283.1|286.01|283.11|285.95|283.05|15
1643983510000|2022-02-04 14:05:10|286.01|283.11|286.28|283.38|286.28|283.38|286|283.1|16
1643983520000|2022-02-04 14:05:20|286.29|283.39|286.38|283.48|286.38|283.48|286.24|283.34|15
1643983530000|2022-02-04 14:05:30|286.36|283.46|286.38|283.48|286.4|283.5|286.36|283.46|11
1643983540000|2022-02-04 14:05:40|286.4|283.5|286.4|283.5|286.41|283.51|286.37|283.47|14
1643983550000|2022-02-04 14:05:50|286.41|283.51|286.41|283.51|286.5|283.6|286.4|283.5|21
1643983560000|2022-02-04 14:06:00|286.44|283.54|286.51|283.61|286.52|283.62|286.41|283.51|23
1643983570000|2022-02-04 14:06:10|286.5|283.6|286.5|283.6|286.52|283.62|286.48|283.58|10
1643983580000|2022-02-04 14:06:20|286.48|283.58|286.42|283.52|286.51|283.61|286.41|283.51|12
1643983590000|2022-02-04 14:06:30|286.43|283.53|286.49|283.59|286.51|283.61|286.42|283.52|16
1643983600000|2022-02-04 14:06:40|286.48|283.58|286.41|283.51|286.5|283.6|286.41|283.51|11
1643983610000|2022-02-04 14:06:50|286.38|283.48|286|283.1|286.38|283.48|285.98|283.08|33
1643983620000|2022-02-04 14:07:00|286.01|283.11|286.03|283.13|286.08|283.18|286|283.1|25
1643983630000|2022-02-04 14:07:10|286.04|283.14|286.05|283.15|286.11|283.21|286.03|283.13|27
1643983640000|2022-02-04 14:07:20|286.06|283.16|286.14|283.24|286.14|283.24|286.06|283.16|21
1643983650000|2022-02-04 14:07:30|286.15|283.25|286.12|283.22|286.15|283.25|286.1|283.2|16
1643983660000|2022-02-04 14:07:40|286.11|283.21|286.03|283.13|286.12|283.22|286.02|283.12|20
1643983670000|2022-02-04 14:07:50|286.01|283.11|285.85|282.95|286.01|283.11|285.83|282.93|23
1643983680000|2022-02-04 14:08:00|285.9|283|285.84|282.94|285.92|283.02|285.84|282.94|14
1643983690000|2022-02-04 14:08:10|285.83|282.93|285.86|282.96|285.88|282.98|285.74|282.84|21
1643983700000|2022-02-04 14:08:20|285.87|282.97|285.85|282.95|285.87|282.97|285.8|282.9|15
1643983710000|2022-02-04 14:08:30|285.8|282.9|285.85|282.95|285.89|282.99|285.8|282.9|13
1643983720000|2022-02-04 14:08:40|285.86|282.96|285.86|282.96|285.88|282.98|285.82|282.92|16
1643983730000|2022-02-04 14:08:50|285.87|282.97|286.07|283.17|286.11|283.21|285.87|282.97|19
1643983740000|2022-02-04 14:09:00|286.15|283.25|286.14|283.24|286.15|283.25|286.08|283.18|20
1643983750000|2022-02-04 14:09:10|286.05|283.15|286.09|283.19|286.14|283.24|286.04|283.14|28
1643983760000|2022-02-04 14:09:20|286.08|283.18|286|283.1|286.08|283.18|286|283.1|21
1643983770000|2022-02-04 14:09:30|286.03|283.13|286.12|283.22|286.12|283.22|286.02|283.12|24
1643983780000|2022-02-04 14:09:40|286.06|283.16|285.93|283.03|286.11|283.21|285.88|282.98|22
1643983790000|2022-02-04 14:09:50|285.92|283.02|285.84|282.94|285.92|283.02|285.8|282.9|17
1643983800000|2022-02-04 14:10:00|285.82|282.92|285.81|282.91|285.87|282.97|285.81|282.91|17
1643983810000|2022-02-04 14:10:10|285.83|282.93|285.86|282.96|285.87|282.97|285.79|282.89|21
1643983820000|2022-02-04 14:10:20|285.85|282.95|285.82|282.92|285.88|282.98|285.82|282.92|10
1643983830000|2022-02-04 14:10:30|285.84|282.94|285.8|282.9|285.86|282.96|285.8|282.9|12
1643983840000|2022-02-04 14:10:40|285.79|282.89|285.96|283.06|285.96|283.06|285.79|282.89|18
1643983850000|2022-02-04 14:10:50|285.98|283.08|286.14|283.24|286.14|283.24|285.98|283.08|21
1643983860000|2022-02-04 14:11:00|286.16|283.26|286.31|283.41|286.31|283.41|286.12|283.22|14
1643983870000|2022-02-04 14:11:10|286.33|283.43|286.31|283.41|286.42|283.52|286.31|283.41|28
1643983880000|2022-02-04 14:11:20|286.32|283.42|286.32|283.42|286.39|283.49|286.27|283.37|23
1643983890000|2022-02-04 14:11:30|286.31|283.41|286.39|283.49|286.39|283.49|286.3|283.4|18
1643983900000|2022-02-04 14:11:40|286.41|283.51|286.39|283.49|286.44|283.54|286.37|283.47|17
1643983910000|2022-02-04 14:11:50|286.38|283.48|286.48|283.58|286.53|283.63|286.38|283.48|19
1643983920000|2022-02-04 14:12:00|286.49|283.59|286.56|283.66|286.56|283.66|286.47|283.57|20
1643983930000|2022-02-04 14:12:10|286.59|283.69|286.75|283.85|286.77|283.87|286.59|283.69|32
1643983940000|2022-02-04 14:12:20|286.76|283.86|286.65|283.75|286.79|283.89|286.62|283.72|17
1643983950000|2022-02-04 14:12:30|286.64|283.74|286.59|283.69|286.68|283.78|286.56|283.66|21
1643983960000|2022-02-04 14:12:40|286.61|283.71|286.84|283.94|286.87|283.97|286.59|283.69|18
1643983970000|2022-02-04 14:12:50|286.9|284|286.82|283.92|287|284.1|286.82|283.92|27
1643983980000|2022-02-04 14:13:00|286.83|283.93|286.95|284.05|287.01|284.11|286.82|283.92|29
1643983990000|2022-02-04 14:13:10|286.91|284.01|286.88|283.98|286.98|284.08|286.82|283.92|19
1643984000000|2022-02-04 14:13:20|286.89|283.99|286.82|283.92|286.91|284.01|286.74|283.84|22
1643984010000|2022-02-04 14:13:30|286.83|283.93|286.79|283.89|286.83|283.93|286.77|283.87|19
1643984020000|2022-02-04 14:13:40|286.8|283.9|286.81|283.91|286.82|283.92|286.8|283.9|9
1643984030000|2022-02-04 14:13:50|286.77|283.87|286.82|283.92|286.86|283.96|286.76|283.86|17
1643984040000|2022-02-04 14:14:00|286.81|283.91|286.84|283.94|286.88|283.98|286.8|283.9|17
1643984050000|2022-02-04 14:14:10|286.85|283.95|286.84|283.94|286.87|283.97|286.83|283.93|17
1643984060000|2022-02-04 14:14:20|286.83|283.93|286.71|283.81|286.84|283.94|286.69|283.79|16
1643984070000|2022-02-04 14:14:30|286.72|283.82|286.85|283.95|286.93|284.03|286.72|283.82|24
1643984080000|2022-02-04 14:14:40|286.86|283.96|286.87|283.97|286.92|284.02|286.86|283.96|17
1643984090000|2022-02-04 14:14:50|286.88|283.98|286.89|283.99|286.89|283.99|286.87|283.97|5
1643984100000|2022-02-04 14:15:00|286.88|283.98|287.08|284.18|287.1|284.2|286.88|283.98|17
1643984110000|2022-02-04 14:15:10|287.14|284.24|287.23|284.33|287.23|284.33|287.02|284.12|28
1643984120000|2022-02-04 14:15:20|287.22|284.32|287.28|284.38|287.31|284.41|287.19|284.29|28
1643984130000|2022-02-04 14:15:30|287.29|284.39|287.24|284.34|287.35|284.45|287.24|284.34|18
1643984140000|2022-02-04 14:15:40|287.27|284.37|287.54|284.64|287.54|284.64|287.27|284.37|17
1643984150000|2022-02-04 14:15:50|287.55|284.65|288.01|285.11|288.02|285.12|287.55|284.65|30
1643984160000|2022-02-04 14:16:00|288.06|285.16|288.01|285.11|288.06|285.16|287.96|285.06|24
1643984170000|2022-02-04 14:16:10|288.03|285.13|288.05|285.15|288.09|285.19|287.94|285.04|22
1643984180000|2022-02-04 14:16:20|288.09|285.19|288.09|285.19|288.12|285.22|288.04|285.14|20
1643984190000|2022-02-04 14:16:30|288.1|285.2|288.24|285.34|288.29|285.39|288.09|285.19|28
1643984200000|2022-02-04 14:16:40|288.28|285.38|288.64|285.74|288.75|285.85|288.24|285.34|26
1643984210000|2022-02-04 14:16:50|288.7|285.8|288.7|285.8|288.92|286.02|288.65|285.75|34
1643984220000|2022-02-04 14:17:00|288.73|285.83|288.68|285.78|288.74|285.84|288.67|285.77|24
1643984230000|2022-02-04 14:17:10|288.69|285.79|288.62|285.72|288.7|285.8|288.53|285.63|26
1643984240000|2022-02-04 14:17:20|288.61|285.71|288.66|285.76|288.78|285.88|288.59|285.69|26
1643984250000|2022-02-04 14:17:30|288.64|285.74|288.74|285.84|288.74|285.84|288.62|285.72|20
1643984260000|2022-02-04 14:17:40|288.72|285.82|288.87|285.97|288.9|286|288.72|285.82|28
1643984270000|2022-02-04 14:17:50|288.89|285.99|288.8|285.9|288.9|286|288.77|285.87|22
1643984280000|2022-02-04 14:18:00|288.82|285.92|288.7|285.8|288.82|285.92|288.6|285.7|31
1643984290000|2022-02-04 14:18:10|288.71|285.81|288.72|285.82|288.87|285.97|288.67|285.77|29
1643984300000|2022-02-04 14:18:20|288.73|285.83|288.65|285.75|288.75|285.85|288.61|285.71|28
1643984310000|2022-02-04 14:18:30|288.66|285.76|288.57|285.67|288.69|285.79|288.57|285.67|19
1643984320000|2022-02-04 14:18:40|288.56|285.66|288.38|285.48|288.57|285.67|288.38|285.48|19
1643984330000|2022-02-04 14:18:50|288.39|285.49|288.43|285.53|288.5|285.6|288.39|285.49|20
1643984340000|2022-02-04 14:19:00|288.42|285.52|288.37|285.47|288.44|285.54|288.37|285.47|29
1643984350000|2022-02-04 14:19:10|288.36|285.46|288.35|285.45|288.38|285.48|288.34|285.44|8
1643984360000|2022-02-04 14:19:20|288.36|285.46|288.36|285.46|288.37|285.47|288.35|285.45|7
1643984370000|2022-02-04 14:19:30|288.34|285.44|288.22|285.32|288.34|285.44|288.22|285.32|11
1643984380000|2022-02-04 14:19:40|288.21|285.31|288.28|285.38|288.32|285.42|288.19|285.29|16
1643984390000|2022-02-04 14:19:50|288.32|285.42|288.35|285.45|288.38|285.48|288.3|285.4|18
1643984400000|2022-02-04 14:20:00|288.34|285.44|288.32|285.42|288.34|285.44|288.31|285.41|7
1643984410000|2022-02-04 14:20:10|288.31|285.41|288.29|285.39|288.33|285.43|288.27|285.37|11
1643984420000|2022-02-04 14:20:20|288.28|285.38|288.29|285.39|288.29|285.39|288.27|285.37|18
1643984430000|2022-02-04 14:20:30|288.23|285.33|288.21|285.31|288.23|285.33|288.14|285.24|16
1643984440000|2022-02-04 14:20:40|288.2|285.3|288.18|285.28|288.25|285.35|288.16|285.26|26
1643984450000|2022-02-04 14:20:50|288.19|285.29|288.24|285.34|288.25|285.35|288.17|285.27|20
1643984460000|2022-02-04 14:21:00|288.27|285.37|288.31|285.41|288.45|285.55|288.27|285.37|30
1643984470000|2022-02-04 14:21:10|288.34|285.44|288.26|285.36|288.34|285.44|288.26|285.36|15
1643984480000|2022-02-04 14:21:20|288.27|285.37|288.3|285.4|288.33|285.43|288.24|285.34|21
1643984490000|2022-02-04 14:21:30|288.32|285.42|288.29|285.39|288.36|285.46|288.26|285.36|24
1643984500000|2022-02-04 14:21:40|288.28|285.38|288.2|285.3|288.29|285.39|288.14|285.24|26
1643984510000|2022-02-04 14:21:50|288.17|285.27|288.13|285.23|288.23|285.33|288.13|285.23|22
1643984520000|2022-02-04 14:22:00|288.1|285.2|288.17|285.27|288.17|285.27|288.08|285.18|10
1643984530000|2022-02-04 14:22:10|288.14|285.24|288.14|285.24|288.14|285.24|288.06|285.16|16
1643984540000|2022-02-04 14:22:20|288.11|285.21|287.99|285.09|288.11|285.21|287.96|285.06|18
1643984550000|2022-02-04 14:22:30|287.97|285.07|287.89|284.99|287.99|285.09|287.89|284.99|14
1643984560000|2022-02-04 14:22:40|287.84|284.94|287.78|284.88|287.84|284.94|287.78|284.88|12
1643984570000|2022-02-04 14:22:50|287.75|284.85|287.76|284.86|287.77|284.87|287.74|284.84|6
1643984580000|2022-02-04 14:23:00|287.77|284.87|287.79|284.89|287.79|284.89|287.75|284.85|11
1643984590000|2022-02-04 14:23:10|287.77|284.87|287.96|285.06|288.01|285.11|287.76|284.86|18
1643984600000|2022-02-04 14:23:20|287.95|285.05|287.92|285.02|288|285.1|287.92|285.02|18
1643984610000|2022-02-04 14:23:30|287.9|285|287.96|285.06|287.97|285.07|287.89|284.99|22
1643984620000|2022-02-04 14:23:40|287.95|285.05|287.85|284.95|287.95|285.05|287.82|284.92|20
1643984630000|2022-02-04 14:23:50|287.84|284.94|287.85|284.95|287.87|284.97|287.8|284.9|17
1643984640000|2022-02-04 14:24:00|287.84|284.94|287.86|284.96|287.91|285.01|287.83|284.93|22
1643984650000|2022-02-04 14:24:10|287.87|284.97|287.88|284.98|287.88|284.98|287.84|284.94|21
1643984660000|2022-02-04 14:24:20|287.9|285|287.87|284.97|287.97|285.07|287.84|284.94|25
1643984670000|2022-02-04 14:24:30|287.86|284.96|287.86|284.96|287.89|284.99|287.85|284.95|19
1643984680000|2022-02-04 14:24:40|287.85|284.95|288.13|285.23|288.15|285.25|287.85|284.95|27
1643984690000|2022-02-04 14:24:50|288.18|285.28|288.22|285.32|288.25|285.35|288.09|285.19|14
1643984700000|2022-02-04 14:25:00|288.21|285.31|288.44|285.54|288.46|285.56|288.21|285.31|26
1643984710000|2022-02-04 14:25:10|288.45|285.55|288.6|285.7|288.6|285.7|288.39|285.49|23
1643984720000|2022-02-04 14:25:20|288.59|285.69|288.64|285.74|288.79|285.89|288.59|285.69|32
1643984730000|2022-02-04 14:25:30|288.61|285.71|288.55|285.65|288.61|285.71|288.55|285.65|15
1643984740000|2022-02-04 14:25:40|288.54|285.64|288.42|285.52|288.54|285.64|288.36|285.46|28
1643984750000|2022-02-04 14:25:50|288.44|285.54|288.3|285.4|288.48|285.58|288.29|285.39|25
1643984760000|2022-02-04 14:26:00|288.29|285.39|288.36|285.46|288.41|285.51|288.29|285.39|16
1643984770000|2022-02-04 14:26:10|288.37|285.47|288.38|285.48|288.41|285.51|288.37|285.47|14
1643984780000|2022-02-04 14:26:20|288.37|285.47|288.29|285.39|288.39|285.49|288.25|285.35|22
1643984790000|2022-02-04 14:26:30|288.28|285.38|288.11|285.21|288.28|285.38|288.11|285.21|25
1643984800000|2022-02-04 14:26:40|288.16|285.26|288.04|285.14|288.2|285.3|288.02|285.12|27
1643984810000|2022-02-04 14:26:50|288.03|285.13|288.16|285.26|288.2|285.3|288.03|285.13|30
1643984820000|2022-02-04 14:27:00|288.12|285.22|288.1|285.2|288.17|285.27|288.08|285.18|18
1643984830000|2022-02-04 14:27:10|288.09|285.19|288.13|285.23|288.16|285.26|288.09|285.19|19
1643984840000|2022-02-04 14:27:20|288.15|285.25|288.15|285.25|288.19|285.29|288.1|285.2|19
1643984850000|2022-02-04 14:27:30|288.14|285.24|288.14|285.24|288.22|285.32|288.14|285.24|26
1643984860000|2022-02-04 14:27:40|288.21|285.31|288.28|285.38|288.32|285.42|288.16|285.26|18
1643984870000|2022-02-04 14:27:50|288.26|285.36|288.18|285.28|288.28|285.38|288.18|285.28|24
1643984880000|2022-02-04 14:28:00|288.16|285.26|288.1|285.2|288.17|285.27|288.07|285.17|23
1643984890000|2022-02-04 14:28:10|288.09|285.19|288.14|285.24|288.19|285.29|288.07|285.17|15
1643984900000|2022-02-04 14:28:20|288.1|285.2|288.1|285.2|288.13|285.23|288.09|285.19|18
1643984910000|2022-02-04 14:28:30|288.07|285.17|288.07|285.17|288.09|285.19|288.05|285.15|8
1643984920000|2022-02-04 14:28:40|288.08|285.18|288.08|285.18|288.1|285.2|288.05|285.15|19
1643984930000|2022-02-04 14:28:50|288.07|285.17|287.91|285.01|288.11|285.21|287.91|285.01|20
1643984940000|2022-02-04 14:29:00|287.92|285.02|288.02|285.12|288.02|285.12|287.9|285|18
1643984950000|2022-02-04 14:29:10|288.06|285.16|288.08|285.18|288.21|285.31|288.06|285.16|28
1643984960000|2022-02-04 14:29:20|288.1|285.2|288.06|285.16|288.13|285.23|288.06|285.16|22
1643984970000|2022-02-04 14:29:30|288.07|285.17|288.5|285.6|288.53|285.63|288.07|285.17|33
1643984980000|2022-02-04 14:29:40|288.49|285.59|288.48|285.58|288.5|285.6|288.42|285.52|19
1643984990000|2022-02-04 14:29:50|288.46|285.56|288.36|285.46|288.46|285.56|288.34|285.44|16
1643985000000|2022-02-04 14:30:00|288.37|285.47|288.79|285.89|288.8|285.9|288.37|285.47|19
1643985010000|2022-02-04 14:30:10|288.82|285.92|289.78|286.88|289.84|286.94|288.82|285.92|22
1643985020000|2022-02-04 14:30:20|290.03|287.13|289.55|286.65|290.09|287.19|289.51|286.61|22
1643985030000|2022-02-04 14:30:30|289.52|286.62|289.64|286.74|289.8|286.9|289.52|286.62|22
1643985040000|2022-02-04 14:30:40|289.59|286.69|289.63|286.73|289.74|286.84|289.55|286.65|23
1643985050000|2022-02-04 14:30:50|289.59|286.69|289.42|286.52|289.63|286.73|289.4|286.5|26
1643985060000|2022-02-04 14:31:00|289.44|286.54|289.31|286.41|289.54|286.64|289.14|286.24|22
1643985070000|2022-02-04 14:31:10|289.33|286.43|289.38|286.48|289.53|286.63|289.19|286.29|26
1643985080000|2022-02-04 14:31:20|289.37|286.47|289.43|286.53|289.43|286.53|289.37|286.47|12
1643985090000|2022-02-04 14:31:30|289.29|286.39|289.3|286.4|289.32|286.42|289.23|286.33|22
1643985100000|2022-02-04 14:31:40|289.29|286.39|289.34|286.44|289.46|286.56|289.15|286.25|23
1643985110000|2022-02-04 14:31:50|289.36|286.46|289.1|286.2|289.36|286.46|289.07|286.17|23
1643985120000|2022-02-04 14:32:00|289.08|286.18|289.25|286.35|289.26|286.36|289.07|286.17|19
1643985130000|2022-02-04 14:32:10|289.31|286.41|288.84|285.94|289.31|286.41|288.82|285.92|26
1643985140000|2022-02-04 14:32:20|288.89|285.99|288.65|285.75|288.89|285.99|288.64|285.74|23
1643985150000|2022-02-04 14:32:30|288.64|285.74|288.72|285.82|288.74|285.84|288.6|285.7|19
1643985160000|2022-02-04 14:32:40|288.71|285.81|288.56|285.66|288.73|285.83|288.56|285.66|17
1643985170000|2022-02-04 14:32:50|288.62|285.72|288.31|285.41|288.62|285.72|288.3|285.4|16
1643985180000|2022-02-04 14:33:00|288.29|285.39|288.25|285.35|288.29|285.39|288.15|285.25|20
1643985190000|2022-02-04 14:33:10|288.3|285.4|288.21|285.31|288.39|285.49|288.2|285.3|24
1643985200000|2022-02-04 14:33:20|288.22|285.32|288.12|285.22|288.31|285.41|288.1|285.2|21
1643985210000|2022-02-04 14:33:30|288.06|285.16|288|285.1|288.1|285.2|287.92|285.02|26
1643985220000|2022-02-04 14:33:40|287.99|285.09|288|285.1|288.07|285.17|287.95|285.05|18
1643985230000|2022-02-04 14:33:50|288.01|285.11|288.15|285.25|288.23|285.33|287.94|285.04|21
1643985240000|2022-02-04 14:34:00|288.1|285.2|288|285.1|288.1|285.2|287.98|285.08|27
1643985250000|2022-02-04 14:34:10|287.98|285.08|288.08|285.18|288.1|285.2|287.98|285.08|22
1643985260000|2022-02-04 14:34:20|288.07|285.17|288.07|285.17|288.13|285.23|288.01|285.11|21
1643985270000|2022-02-04 14:34:30|288.12|285.22|288.03|285.13|288.12|285.22|287.96|285.06|23
1643985280000|2022-02-04 14:34:40|288.02|285.12|287.94|285.04|288.03|285.13|287.94|285.04|14
1643985290000|2022-02-04 14:34:50|287.98|285.08|287.93|285.03|287.99|285.09|287.89|284.99|13
1643985300000|2022-02-04 14:35:00|287.94|285.04|287.72|284.82|287.97|285.07|287.57|284.67|27
1643985310000|2022-02-04 14:35:10|287.68|284.78|287.57|284.67|287.72|284.82|287.53|284.63|25
1643985320000|2022-02-04 14:35:20|287.56|284.66|287.54|284.64|287.63|284.73|287.47|284.57|25
1643985330000|2022-02-04 14:35:30|287.52|284.62|287.5|284.6|287.66|284.76|287.49|284.59|24
1643985340000|2022-02-04 14:35:40|287.47|284.57|287.48|284.58|287.54|284.64|287.47|284.57|19
1643985350000|2022-02-04 14:35:50|287.53|284.63|287.45|284.55|287.54|284.64|287.37|284.47|24
1643985360000|2022-02-04 14:36:00|287.46|284.56|287.28|284.38|287.5|284.6|287.28|284.38|18
1643985370000|2022-02-04 14:36:10|287.3|284.4|287.31|284.41|287.31|284.41|287.17|284.27|23
1643985380000|2022-02-04 14:36:20|287.34|284.44|287.72|284.82|287.72|284.82|287.34|284.44|25
1643985390000|2022-02-04 14:36:30|287.73|284.83|287.79|284.89|287.86|284.96|287.67|284.77|23
1643985400000|2022-02-04 14:36:40|287.8|284.9|287.95|285.05|287.95|285.05|287.71|284.81|23
1643985410000|2022-02-04 14:36:50|287.96|285.06|287.86|284.96|287.98|285.08|287.84|284.94|21
1643985420000|2022-02-04 14:37:00|287.85|284.95|287.71|284.81|287.95|285.05|287.69|284.79|21
1643985430000|2022-02-04 14:37:10|287.57|284.67|287.54|284.64|287.68|284.78|287.54|284.64|18
1643985440000|2022-02-04 14:37:20|287.56|284.66|287.56|284.66|287.56|284.66|287.5|284.6|20
1643985450000|2022-02-04 14:37:30|287.54|284.64|287.5|284.6|287.56|284.66|287.5|284.6|16
1643985460000|2022-02-04 14:37:40|287.51|284.61|287.63|284.73|287.67|284.77|287.49|284.59|15
1643985470000|2022-02-04 14:37:50|287.62|284.72|287.61|284.71|287.66|284.76|287.61|284.71|9
1643985480000|2022-02-04 14:38:00|287.62|284.72|287.59|284.69|287.67|284.77|287.58|284.68|19
1643985490000|2022-02-04 14:38:10|287.58|284.68|287.63|284.73|287.71|284.81|287.58|284.68|25
1643985500000|2022-02-04 14:38:20|287.61|284.71|287.69|284.79|287.7|284.8|287.59|284.69|17
1643985510000|2022-02-04 14:38:30|287.71|284.81|288|285.1|288.04|285.14|287.68|284.78|19
1643985520000|2022-02-04 14:38:40|287.94|285.04|287.79|284.89|287.99|285.09|287.75|284.85|21
1643985530000|2022-02-04 14:38:50|287.75|284.85|287.84|284.94|287.86|284.96|287.68|284.78|22
1643985540000|2022-02-04 14:39:00|287.82|284.92|287.81|284.91|287.87|284.97|287.8|284.9|22
1643985550000|2022-02-04 14:39:10|287.8|284.9|287.72|284.82|287.84|284.94|287.7|284.8|22
1643985560000|2022-02-04 14:39:20|287.77|284.87|287.69|284.79|287.78|284.88|287.68|284.78|19
1643985570000|2022-02-04 14:39:30|287.68|284.78|287.76|284.86|287.76|284.86|287.67|284.77|17
1643985580000|2022-02-04 14:39:40|287.75|284.85|287.68|284.78|287.76|284.86|287.66|284.76|19
1643985590000|2022-02-04 14:39:50|287.67|284.77|287.7|284.8|287.81|284.91|287.66|284.76|20
1643985600000|2022-02-04 14:40:00|287.66|284.76|288.09|285.19|288.09|285.19|287.63|284.73|22
1643985610000|2022-02-04 14:40:10|288.13|285.23|288.51|285.61|288.61|285.71|288.13|285.23|26
1643985620000|2022-02-04 14:40:20|288.49|285.59|288.51|285.61|288.61|285.71|288.43|285.53|22
1643985630000|2022-02-04 14:40:30|288.48|285.58|288.8|285.9|288.87|285.97|288.47|285.57|20
1643985640000|2022-02-04 14:40:40|288.83|285.93|288.7|285.8|288.83|285.93|288.66|285.76|21
1643985650000|2022-02-04 14:40:50|288.77|285.87|288.54|285.64|288.77|285.87|288.54|285.64|22
1643985660000|2022-02-04 14:41:00|288.53|285.63|288.51|285.61|288.61|285.71|288.4|285.5|22
1643985670000|2022-02-04 14:41:10|288.53|285.63|288.46|285.56|288.61|285.71|288.46|285.56|22
1643985680000|2022-02-04 14:41:20|288.48|285.58|288.54|285.64|288.61|285.71|288.48|285.58|18
1643985690000|2022-02-04 14:41:30|288.53|285.63|288.57|285.67|288.62|285.72|288.45|285.55|22
1643985700000|2022-02-04 14:41:40|288.59|285.69|288.8|285.9|288.8|285.9|288.59|285.69|18
1643985710000|2022-02-04 14:41:50|288.79|285.89|288.74|285.84|288.8|285.9|288.64|285.74|17
1643985720000|2022-02-04 14:42:00|288.72|285.82|288.53|285.63|288.72|285.82|288.53|285.63|19
1643985730000|2022-02-04 14:42:10|288.52|285.62|288.61|285.71|288.62|285.72|288.51|285.61|11
1643985740000|2022-02-04 14:42:20|288.62|285.72|288.71|285.81|288.8|285.9|288.6|285.7|16
1643985750000|2022-02-04 14:42:30|288.68|285.78|288.65|285.75|288.72|285.82|288.63|285.73|21
1643985760000|2022-02-04 14:42:40|288.67|285.77|288.66|285.76|288.67|285.77|288.61|285.71|19
1643985770000|2022-02-04 14:42:50|288.64|285.74|288.59|285.69|288.64|285.74|288.49|285.59|20
1643985780000|2022-02-04 14:43:00|288.58|285.68|288.55|285.65|288.58|285.68|288.49|285.59|24
1643985790000|2022-02-04 14:43:10|288.56|285.66|288.58|285.68|288.59|285.69|288.47|285.57|14
1643985800000|2022-02-04 14:43:20|288.56|285.66|288.6|285.7|288.6|285.7|288.51|285.61|20
1643985810000|2022-02-04 14:43:30|288.59|285.69|288.78|285.88|288.79|285.89|288.59|285.69|25
1643985820000|2022-02-04 14:43:40|288.77|285.87|288.74|285.84|288.77|285.87|288.7|285.8|21
1643985830000|2022-02-04 14:43:50|288.72|285.82|288.69|285.79|288.73|285.83|288.58|285.68|25
1643985840000|2022-02-04 14:44:00|288.64|285.74|288.6|285.7|288.65|285.75|288.59|285.69|23
1643985850000|2022-02-04 14:44:10|288.58|285.68|288.56|285.66|288.61|285.71|288.52|285.62|25
1643985860000|2022-02-04 14:44:20|288.55|285.65|288.54|285.64|288.55|285.65|288.44|285.54|30
1643985870000|2022-02-04 14:44:30|288.52|285.62|288.46|285.56|288.55|285.65|288.4|285.5|24
1643985880000|2022-02-04 14:44:40|288.49|285.59|288.46|285.56|288.49|285.59|288.41|285.51|16
1643985890000|2022-02-04 14:44:50|288.48|285.58|288.53|285.63|288.59|285.69|288.48|285.58|19
1643985900000|2022-02-04 14:45:00|288.5|285.6|288.64|285.74|288.65|285.75|288.5|285.6|24
1643985910000|2022-02-04 14:45:10|288.65|285.75|288.71|285.81|288.76|285.86|288.61|285.71|27
1643985920000|2022-02-04 14:45:20|288.7|285.8|288.7|285.8|288.78|285.88|288.67|285.77|22
1643985930000|2022-02-04 14:45:30|288.73|285.83|288.88|285.98|288.9|286|288.73|285.83|10
1643985940000|2022-02-04 14:45:40|288.9|286|288.9|286|288.92|286.02|288.89|285.99|18
1643985950000|2022-02-04 14:45:50|288.89|285.99|288.83|285.93|288.89|285.99|288.75|285.85|18
1643985960000|2022-02-04 14:46:00|288.84|285.94|288.65|285.75|288.84|285.94|288.6|285.7|18
1643985970000|2022-02-04 14:46:10|288.66|285.76|288.54|285.64|288.66|285.76|288.49|285.59|28
1643985980000|2022-02-04 14:46:20|288.49|285.59|288.65|285.75|288.76|285.86|288.48|285.58|27
1643985990000|2022-02-04 14:46:30|288.61|285.71|288.88|285.98|288.88|285.98|288.55|285.65|29
1643986000000|2022-02-04 14:46:40|288.94|286.04|288.88|285.98|289.1|286.2|288.85|285.95|31
1643986010000|2022-02-04 14:46:50|288.87|285.97|288.81|285.91|288.88|285.98|288.75|285.85|26
1643986020000|2022-02-04 14:47:00|288.8|285.9|288.68|285.78|288.8|285.9|288.61|285.71|27
1643986030000|2022-02-04 14:47:10|288.65|285.75|288.68|285.78|288.7|285.8|288.54|285.64|27
1643986040000|2022-02-04 14:47:20|288.7|285.8|288.76|285.86|288.86|285.96|288.67|285.77|31
1643986050000|2022-02-04 14:47:30|288.74|285.84|288.81|285.91|288.85|285.95|288.72|285.82|30
1643986060000|2022-02-04 14:47:40|288.79|285.89|288.79|285.89|288.84|285.94|288.73|285.83|30
1643986070000|2022-02-04 14:47:50|288.78|285.88|288.96|286.06|288.97|286.07|288.78|285.88|17
1643986080000|2022-02-04 14:48:00|288.95|286.05|288.73|285.83|288.95|286.05|288.73|285.83|25
1643986090000|2022-02-04 14:48:10|288.72|285.82|288.66|285.76|288.77|285.87|288.66|285.76|21
1643986100000|2022-02-04 14:48:20|288.67|285.77|288.69|285.79|288.7|285.8|288.66|285.76|13
1643986110000|2022-02-04 14:48:30|288.68|285.78|288.75|285.85|288.8|285.9|288.66|285.76|16
1643986120000|2022-02-04 14:48:40|288.74|285.84|288.66|285.76|288.82|285.92|288.62|285.72|31
1643986130000|2022-02-04 14:48:50|288.67|285.77|288.66|285.76|288.7|285.8|288.61|285.71|32
1643986140000|2022-02-04 14:49:00|288.67|285.77|288.68|285.78|288.74|285.84|288.59|285.69|26
1643986150000|2022-02-04 14:49:10|288.67|285.77|288.69|285.79|288.75|285.85|288.64|285.74|21
1643986160000|2022-02-04 14:49:20|288.7|285.8|288.66|285.76|288.74|285.84|288.66|285.76|22
1643986170000|2022-02-04 14:49:30|288.64|285.74|288.69|285.79|288.73|285.83|288.63|285.73|28
1643986180000|2022-02-04 14:49:40|288.63|285.73|288.61|285.71|288.69|285.79|288.56|285.66|30
1643986190000|2022-02-04 14:49:50|288.6|285.7|288.41|285.51|288.66|285.76|288.4|285.5|21
1643986200000|2022-02-04 14:50:00|288.39|285.49|288.62|285.72|288.63|285.73|288.39|285.49|26
1643986210000|2022-02-04 14:50:10|288.61|285.71|288.57|285.67|288.65|285.75|288.55|285.65|27
1643986220000|2022-02-04 14:50:20|288.56|285.66|288.45|285.55|288.61|285.71|288.44|285.54|21
1643986230000|2022-02-04 14:50:30|288.43|285.53|288.19|285.29|288.45|285.55|288.17|285.27|23
1643986240000|2022-02-04 14:50:40|288.18|285.28|288.04|285.14|288.19|285.29|288.02|285.12|21
1643986250000|2022-02-04 14:50:50|288.05|285.15|287.98|285.08|288.05|285.15|287.89|284.99|23
1643986260000|2022-02-04 14:51:00|287.97|285.07|288.07|285.17|288.15|285.25|287.93|285.03|34
1643986270000|2022-02-04 14:51:10|288.08|285.18|288.24|285.34|288.24|285.34|288.03|285.13|31
1643986280000|2022-02-04 14:51:20|288.14|285.24|288.04|285.14|288.19|285.29|288|285.1|19
1643986290000|2022-02-04 14:51:30|288.12|285.22|288.04|285.14|288.12|285.22|288.01|285.11|15
1643986300000|2022-02-04 14:51:40|288.03|285.13|287.96|285.06|288.03|285.13|287.95|285.05|22
1643986310000|2022-02-04 14:51:50|287.95|285.05|287.85|284.95|287.95|285.05|287.8|284.9|27
1643986320000|2022-02-04 14:52:00|287.86|284.96|287.81|284.91|287.86|284.96|287.77|284.87|21
1643986330000|2022-02-04 14:52:10|287.78|284.88|287.8|284.9|287.86|284.96|287.77|284.87|16
1643986340000|2022-02-04 14:52:20|287.85|284.95|287.84|284.94|287.88|284.98|287.81|284.91|14
1643986350000|2022-02-04 14:52:30|287.85|284.95|287.83|284.93|287.89|284.99|287.82|284.92|25
1643986360000|2022-02-04 14:52:40|287.84|284.94|287.85|284.95|287.89|284.99|287.83|284.93|24
1643986370000|2022-02-04 14:52:50|287.86|284.96|287.84|284.94|287.89|284.99|287.73|284.83|27
1643986380000|2022-02-04 14:53:00|287.85|284.95|287.96|285.06|288.02|285.12|287.83|284.93|32
1643986390000|2022-02-04 14:53:10|287.95|285.05|287.99|285.09|288.04|285.14|287.95|285.05|30
1643986400000|2022-02-04 14:53:20|287.98|285.08|287.78|284.88|288.01|285.11|287.78|284.88|22
1643986410000|2022-02-04 14:53:30|287.75|284.85|287.89|284.99|287.93|285.03|287.7|284.8|30
1643986420000|2022-02-04 14:53:40|287.87|284.97|287.96|285.06|287.96|285.06|287.86|284.96|18
1643986430000|2022-02-04 14:53:50|287.9|285|287.89|284.99|287.97|285.07|287.86|284.96|22
1643986440000|2022-02-04 14:54:00|287.91|285.01|287.92|285.02|288.02|285.12|287.91|285.01|18
1643986450000|2022-02-04 14:54:10|287.93|285.03|287.98|285.08|287.99|285.09|287.92|285.02|19
1643986460000|2022-02-04 14:54:20|287.99|285.09|288|285.1|288.02|285.12|287.99|285.09|17
1643986470000|2022-02-04 14:54:30|288.01|285.11|287.96|285.06|288.02|285.12|287.95|285.05|18
1643986480000|2022-02-04 14:54:40|287.94|285.04|287.9|285|287.94|285.04|287.88|284.98|27
1643986490000|2022-02-04 14:54:50|287.88|284.98|287.84|284.94|287.89|284.99|287.79|284.89|19
1643986500000|2022-02-04 14:55:00|287.85|284.95|288.02|285.12|288.05|285.15|287.85|284.95|27
1643986510000|2022-02-04 14:55:10|288|285.1|287.88|284.98|288.02|285.12|287.88|284.98|19
1643986520000|2022-02-04 14:55:20|287.89|284.99|287.96|285.06|287.96|285.06|287.89|284.99|15
1643986530000|2022-02-04 14:55:30|287.95|285.05|288.35|285.45|288.35|285.45|287.93|285.03|31
1643986540000|2022-02-04 14:55:40|288.36|285.46|288.22|285.32|288.41|285.51|288.22|285.32|25
1643986550000|2022-02-04 14:55:50|288.16|285.26|288.16|285.26|288.2|285.3|288.1|285.2|23
1643986560000|2022-02-04 14:56:00|288.15|285.25|288.3|285.4|288.31|285.41|288.15|285.25|21
1643986570000|2022-02-04 14:56:10|288.29|285.39|288.44|285.54|288.48|285.58|288.25|285.35|25
1643986580000|2022-02-04 14:56:20|288.46|285.56|288.32|285.42|288.46|285.56|288.32|285.42|19
1643986590000|2022-02-04 14:56:30|288.33|285.43|288.32|285.42|288.38|285.48|288.32|285.42|18
1643986600000|2022-02-04 14:56:40|288.33|285.43|288.29|285.39|288.37|285.47|288.26|285.36|25
1643986610000|2022-02-04 14:56:50|288.3|285.4|288.2|285.3|288.31|285.41|288.19|285.29|21
1643986620000|2022-02-04 14:57:00|288.19|285.29|288.15|285.25|288.21|285.31|288.1|285.2|32
1643986630000|2022-02-04 14:57:10|288.11|285.21|288.1|285.2|288.16|285.26|288.05|285.15|24
1643986640000|2022-02-04 14:57:20|288.08|285.18|288.05|285.15|288.11|285.21|288.04|285.14|21
1643986650000|2022-02-04 14:57:30|288.07|285.17|288.05|285.15|288.08|285.18|288|285.1|20
1643986660000|2022-02-04 14:57:40|288.04|285.14|288.16|285.26|288.2|285.3|288.04|285.14|26
1643986670000|2022-02-04 14:57:50|288.17|285.27|288.17|285.27|288.2|285.3|288.17|285.27|9
1643986680000|2022-02-04 14:58:00|288.18|285.28|288.64|285.74|288.64|285.74|288.14|285.24|28
1643986690000|2022-02-04 14:58:10|288.66|285.76|288.6|285.7|288.66|285.76|288.52|285.62|21
1643986700000|2022-02-04 14:58:20|288.59|285.69|288.7|285.8|288.84|285.94|288.59|285.69|26
1643986710000|2022-02-04 14:58:30|288.69|285.79|288.68|285.78|288.71|285.81|288.63|285.73|27
1643986720000|2022-02-04 14:58:40|288.64|285.74|288.65|285.75|288.68|285.78|288.62|285.72|19
1643986730000|2022-02-04 14:58:50|288.64|285.74|288.72|285.82|288.8|285.9|288.62|285.72|21
1643986740000|2022-02-04 14:59:00|288.71|285.81|288.66|285.76|288.72|285.82|288.66|285.76|10
1643986750000|2022-02-04 14:59:10|288.68|285.78|288.64|285.74|288.71|285.81|288.62|285.72|20
1643986760000|2022-02-04 14:59:20|288.65|285.75|288.68|285.78|288.69|285.79|288.62|285.72|21
1643986770000|2022-02-04 14:59:30|288.67|285.77|288.66|285.76|288.73|285.83|288.64|285.74|27
1643986780000|2022-02-04 14:59:40|288.65|285.75|288.62|285.72|288.67|285.77|288.54|285.64|24
1643986790000|2022-02-04 14:59:50|288.61|285.71|288.69|285.79|288.7|285.8|288.61|285.71|26
1643986800000|2022-02-04 15:00:00|288.7|285.8|288.65|285.75|288.75|285.85|288.64|285.74|24
1643986810000|2022-02-04 15:00:10|288.64|285.74|288.76|285.86|288.79|285.89|288.59|285.69|23
1643986820000|2022-02-04 15:00:20|288.75|285.85|288.74|285.84|288.78|285.88|288.71|285.81|19
1643986830000|2022-02-04 15:00:30|288.79|285.89|288.68|285.78|288.82|285.92|288.64|285.74|19
1643986840000|2022-02-04 15:00:40|288.67|285.77|288.98|286.08|288.98|286.08|288.6|285.7|23
1643986850000|2022-02-04 15:00:50|289|286.1|289.06|286.16|289.1|286.2|288.98|286.08|20
1643986860000|2022-02-04 15:01:00|289.05|286.15|288.96|286.06|289.09|286.19|288.95|286.05|28
1643986870000|2022-02-04 15:01:10|288.95|286.05|289.01|286.11|289.04|286.14|288.93|286.03|21
1643986880000|2022-02-04 15:01:20|289.02|286.12|289.21|286.31|289.24|286.34|289.02|286.12|19
1643986890000|2022-02-04 15:01:30|289.19|286.29|289.19|286.29|289.19|286.29|289.08|286.18|21
1643986900000|2022-02-04 15:01:40|289.2|286.3|289.15|286.25|289.2|286.3|289.14|286.24|22
1643986910000|2022-02-04 15:01:50|289.12|286.22|289.02|286.12|289.14|286.24|288.96|286.06|28
1643986920000|2022-02-04 15:02:00|289.01|286.11|289.05|286.15|289.08|286.18|289.01|286.11|15
1643986930000|2022-02-04 15:02:10|289.07|286.17|288.92|286.02|289.09|286.19|288.87|285.97|22
1643986940000|2022-02-04 15:02:20|288.91|286.01|288.84|285.94|288.92|286.02|288.84|285.94|28
1643986950000|2022-02-04 15:02:30|288.89|285.99|288.9|286|288.97|286.07|288.82|285.92|25
1643986960000|2022-02-04 15:02:40|288.89|285.99|288.52|285.62|288.89|285.99|288.52|285.62|33
1643986970000|2022-02-04 15:02:50|288.53|285.63|288.66|285.76|288.75|285.85|288.53|285.63|27
1643986980000|2022-02-04 15:03:00|288.71|285.81|288.48|285.58|288.72|285.82|288.48|285.58|32
1643986990000|2022-02-04 15:03:10|288.47|285.57|288.56|285.66|288.65|285.75|288.47|285.57|27
1643987000000|2022-02-04 15:03:20|288.58|285.68|288.48|285.58|288.58|285.68|288.45|285.55|23
1643987010000|2022-02-04 15:03:30|288.49|285.59|288.73|285.83|288.73|285.83|288.46|285.56|23
1643987020000|2022-02-04 15:03:40|288.71|285.81|288.77|285.87|288.83|285.93|288.71|285.81|20
1643987030000|2022-02-04 15:03:50|288.78|285.88|288.82|285.92|288.82|285.92|288.78|285.88|15
1643987040000|2022-02-04 15:04:00|288.84|285.94|289.36|286.46|289.37|286.47|288.84|285.94|27
1643987050000|2022-02-04 15:04:10|289.35|286.45|290|287.1|290|287.1|289.34|286.44|27
1643987060000|2022-02-04 15:04:20|290.03|287.13|290.14|287.24|290.29|287.39|290.01|287.11|23
1643987070000|2022-02-04 15:04:30|290.24|287.34|290.41|287.51|290.43|287.53|290.11|287.21|31
1643987080000|2022-02-04 15:04:40|290.51|287.61|290.53|287.63|290.6|287.7|290.45|287.55|28
1643987090000|2022-02-04 15:04:50|290.48|287.58|290.65|287.75|290.69|287.79|290.46|287.56|31
1643987100000|2022-02-04 15:05:00|290.74|287.84|290.83|287.93|290.86|287.96|290.65|287.75|26
1643987110000|2022-02-04 15:05:10|290.89|287.99|291.89|288.99|291.97|289.07|290.89|287.99|34
1643987120000|2022-02-04 15:05:20|291.88|288.98|291.46|288.56|291.95|289.05|291.46|288.56|34
1643987130000|2022-02-04 15:05:30|291.47|288.57|291.58|288.68|291.7|288.8|291.38|288.48|33
1643987140000|2022-02-04 15:05:40|291.57|288.67|291.62|288.72|291.64|288.74|291.42|288.52|31
1643987150000|2022-02-04 15:05:50|291.64|288.74|291.38|288.48|291.65|288.75|291.32|288.42|30
1643987160000|2022-02-04 15:06:00|291.36|288.46|291.36|288.46|291.44|288.54|291.26|288.36|32
1643987170000|2022-02-04 15:06:10|291.4|288.5|291.93|289.03|292.04|289.14|291.39|288.49|29
1643987180000|2022-02-04 15:06:20|291.92|289.02|292.44|289.54|292.47|289.57|291.92|289.02|34
1643987190000|2022-02-04 15:06:30|292.47|289.57|292.81|289.91|292.9|290|292.47|289.57|30
1643987200000|2022-02-04 15:06:40|292.8|289.9|293.13|290.23|293.13|290.23|292.56|289.66|35
1643987210000|2022-02-04 15:06:50|293.24|290.34|293.07|290.17|293.39|290.49|292.88|289.98|30
1643987220000|2022-02-04 15:07:00|293.12|290.22|293.46|290.56|293.46|290.56|293.05|290.15|32
1643987230000|2022-02-04 15:07:10|293.42|290.52|293.47|290.57|293.54|290.64|293.28|290.38|25
1643987240000|2022-02-04 15:07:20|293.43|290.53|293.06|290.16|293.43|290.53|293.06|290.16|29
1643987250000|2022-02-04 15:07:30|293.01|290.11|293.05|290.15|293.09|290.19|292.86|289.96|29
1643987260000|2022-02-04 15:07:40|293.04|290.14|292.98|290.08|293.04|290.14|292.74|289.84|26
1643987270000|2022-02-04 15:07:50|292.97|290.07|292.87|289.97|293|290.1|292.74|289.84|27
1643987280000|2022-02-04 15:08:00|292.9|290|292.87|289.97|293.12|290.22|292.87|289.97|26
1643987290000|2022-02-04 15:08:10|292.82|289.92|293.09|290.19|293.09|290.19|292.79|289.89|25
1643987300000|2022-02-04 15:08:20|293.12|290.22|293.14|290.24|293.24|290.34|292.98|290.08|28
1643987310000|2022-02-04 15:08:30|293.01|290.11|293.09|290.19|293.25|290.35|292.98|290.08|29
1643987320000|2022-02-04 15:08:40|293.08|290.18|293.27|290.37|293.27|290.37|293.08|290.18|31
1643987330000|2022-02-04 15:08:50|293.28|290.38|293.13|290.23|293.36|290.46|293.05|290.15|33
1643987340000|2022-02-04 15:09:00|293.24|290.34|293.08|290.18|293.27|290.37|293.03|290.13|33
1643987350000|2022-02-04 15:09:10|293.07|290.17|293.3|290.4|293.31|290.41|293.05|290.15|24
1643987360000|2022-02-04 15:09:20|293.24|290.34|293.19|290.29|293.27|290.37|293.11|290.21|20
1643987370000|2022-02-04 15:09:30|293.25|290.35|293.32|290.42|293.34|290.44|293.18|290.28|30
1643987380000|2022-02-04 15:09:40|293.31|290.41|293.56|290.66|293.58|290.68|293.25|290.35|25
1643987390000|2022-02-04 15:09:50|293.39|290.49|293.31|290.41|293.43|290.53|293.27|290.37|29
1643987400000|2022-02-04 15:10:00|293.29|290.39|293.09|290.19|293.49|290.59|293.09|290.19|29
1643987410000|2022-02-04 15:10:10|293.07|290.17|292.81|289.91|293.13|290.23|292.53|289.63|32
1643987420000|2022-02-04 15:10:20|292.78|289.88|292.51|289.61|292.81|289.91|292.47|289.57|31
1643987430000|2022-02-04 15:10:30|292.47|289.57|292.73|289.83|292.87|289.97|292.46|289.56|32
1643987440000|2022-02-04 15:10:40|292.62|289.72|292.76|289.86|292.77|289.87|292.5|289.6|30
1643987450000|2022-02-04 15:10:50|292.8|289.9|292.75|289.85|292.92|290.02|292.61|289.71|30
1643987460000|2022-02-04 15:11:00|292.7|289.8|292.84|289.94|292.96|290.06|292.68|289.78|27
1643987470000|2022-02-04 15:11:10|292.8|289.9|292.87|289.97|292.92|290.02|292.71|289.81|26
1643987480000|2022-02-04 15:11:20|292.91|290.01|293|290.1|293.04|290.14|292.77|289.87|23
1643987490000|2022-02-04 15:11:30|292.97|290.07|293.27|290.37|293.36|290.46|292.92|290.02|31
1643987500000|2022-02-04 15:11:40|293.26|290.36|293.22|290.32|293.26|290.36|293.13|290.23|33
1643987510000|2022-02-04 15:11:50|293.24|290.34|293.23|290.33|293.26|290.36|293.08|290.18|26
1643987520000|2022-02-04 15:12:00|293.26|290.36|293.4|290.5|293.47|290.57|293.15|290.25|32
1643987530000|2022-02-04 15:12:10|293.46|290.56|293.23|290.33|293.46|290.56|293.23|290.33|32
1643987540000|2022-02-04 15:12:20|293.25|290.35|293|290.1|293.28|290.38|293|290.1|31
1643987550000|2022-02-04 15:12:30|293.08|290.18|293.12|290.22|293.3|290.4|292.99|290.09|30
1643987560000|2022-02-04 15:12:40|293.16|290.26|293.18|290.28|293.25|290.35|293.11|290.21|27
1643987570000|2022-02-04 15:12:50|293.15|290.25|293.22|290.32|293.29|290.39|293.11|290.21|19
1643987580000|2022-02-04 15:13:00|293.17|290.27|293.25|290.35|293.26|290.36|292.99|290.09|28
1643987590000|2022-02-04 15:13:10|293.31|290.41|293.34|290.44|293.38|290.48|293.17|290.27|31
1643987600000|2022-02-04 15:13:20|293.36|290.46|293.58|290.68|293.65|290.75|293.33|290.43|32
1643987610000|2022-02-04 15:13:30|293.56|290.66|293.58|290.68|293.6|290.7|293.49|290.59|30
1643987620000|2022-02-04 15:13:40|293.55|290.65|292.99|290.09|293.55|290.65|292.99|290.09|32
1643987630000|2022-02-04 15:13:50|293.04|290.14|292.9|290|293.04|290.14|292.8|289.9|29
1643987640000|2022-02-04 15:14:00|292.84|289.94|293.03|290.13|293.04|290.14|292.75|289.85|30
1643987650000|2022-02-04 15:14:10|293.04|290.14|293.3|290.4|293.3|290.4|293.04|290.14|28
1643987660000|2022-02-04 15:14:20|293.29|290.39|293.67|290.77|293.7|290.8|293.2|290.3|33
1643987670000|2022-02-04 15:14:30|293.7|290.8|294.12|291.22|294.12|291.22|293.67|290.77|36
1643987680000|2022-02-04 15:14:40|294.06|291.16|293.98|291.08|294.12|291.22|293.96|291.06|33
1643987690000|2022-02-04 15:14:50|293.96|291.06|293.38|290.48|293.96|291.06|293.37|290.47|30
1643987700000|2022-02-04 15:15:00|293.4|290.5|293.77|290.87|293.95|291.05|293.4|290.5|35
1643987710000|2022-02-04 15:15:10|293.72|290.82|293.43|290.53|293.72|290.82|293.33|290.43|32
1643987720000|2022-02-04 15:15:20|293.41|290.51|293.63|290.73|293.63|290.73|293.41|290.51|33
1643987730000|2022-02-04 15:15:30|293.62|290.72|293.68|290.78|293.71|290.81|293.57|290.67|28
1643987740000|2022-02-04 15:15:40|293.72|290.82|293.78|290.88|293.78|290.88|293.6|290.7|30
1643987750000|2022-02-04 15:15:50|293.79|290.89|294.02|291.12|294.08|291.18|293.79|290.89|32
1643987760000|2022-02-04 15:16:00|293.98|291.08|293.72|290.82|293.98|291.08|293.7|290.8|37
1643987770000|2022-02-04 15:16:10|293.76|290.86|293.88|290.98|293.88|290.98|293.6|290.7|32
1643987780000|2022-02-04 15:16:20|293.85|290.95|293.69|290.79|293.88|290.98|293.59|290.69|30
1643987790000|2022-02-04 15:16:30|293.7|290.8|293.75|290.85|293.8|290.9|293.69|290.79|29
1643987800000|2022-02-04 15:16:40|293.76|290.86|294.29|291.39|294.33|291.43|293.76|290.86|32
1643987810000|2022-02-04 15:16:50|294.35|291.45|294.23|291.33|294.41|291.51|294.23|291.33|26
1643987820000|2022-02-04 15:17:00|294.16|291.26|293.77|290.87|294.16|291.26|293.75|290.85|25
1643987830000|2022-02-04 15:17:10|293.81|290.91|293.8|290.9|294.02|291.12|293.74|290.84|28
1643987840000|2022-02-04 15:17:20|293.92|291.02|293.86|290.96|294.01|291.11|293.72|290.82|31
1643987850000|2022-02-04 15:17:30|293.87|290.97|293.77|290.87|293.87|290.97|293.77|290.87|22
1643987860000|2022-02-04 15:17:40|293.78|290.88|293.66|290.76|293.78|290.88|293.64|290.74|20
1643987870000|2022-02-04 15:17:50|293.65|290.75|293.75|290.85|293.75|290.85|293.47|290.57|25
1643987880000|2022-02-04 15:18:00|293.67|290.77|293.65|290.75|293.79|290.89|293.64|290.74|29
1643987890000|2022-02-04 15:18:10|293.66|290.76|294.27|291.37|294.27|291.37|293.52|290.62|33
1643987900000|2022-02-04 15:18:20|294.3|291.4|294.63|291.73|294.66|291.76|294.29|291.39|31
1643987910000|2022-02-04 15:18:30|294.64|291.74|295|292.1|295|292.1|294.45|291.55|35
1643987920000|2022-02-04 15:18:40|295.06|292.16|295.49|292.59|295.64|292.74|295.06|292.16|35
1643987930000|2022-02-04 15:18:50|295.52|292.62|295.68|292.78|295.96|293.06|295.52|292.62|36
1643987940000|2022-02-04 15:19:00|295.7|292.8|295.41|292.51|295.72|292.82|295.22|292.32|30
1643987950000|2022-02-04 15:19:10|295.51|292.61|295.25|292.35|295.7|292.8|295.25|292.35|34
1643987960000|2022-02-04 15:19:20|295.31|292.41|295.09|292.19|295.34|292.44|295.06|292.16|32
1643987970000|2022-02-04 15:19:30|295.06|292.16|295.05|292.15|295.29|292.39|294.92|292.02|31
1643987980000|2022-02-04 15:19:40|294.98|292.08|294.98|292.08|295.01|292.11|294.88|291.98|28
1643987990000|2022-02-04 15:19:50|294.95|292.05|294.91|292.01|294.97|292.07|294.87|291.97|27
1643988000000|2022-02-04 15:20:00|294.83|291.93|294.8|291.9|294.89|291.99|294.67|291.77|29
1643988010000|2022-02-04 15:20:10|294.74|291.84|295.01|292.11|295.01|292.11|294.74|291.84|30
1643988020000|2022-02-04 15:20:20|295|292.1|294.9|292|295.16|292.26|294.89|291.99|34
1643988030000|2022-02-04 15:20:30|294.91|292.01|295.29|292.39|295.3|292.4|294.91|292.01|25
1643988040000|2022-02-04 15:20:40|295.28|292.38|295.64|292.74|295.74|292.84|295.28|292.38|34
1643988050000|2022-02-04 15:20:50|295.71|292.81|295.81|292.91|296.09|293.19|295.71|292.81|32
1643988060000|2022-02-04 15:21:00|295.78|292.88|296.06|293.16|296.19|293.29|295.78|292.88|33
1643988070000|2022-02-04 15:21:10|296.04|293.14|296.01|293.11|296.07|293.17|295.73|292.83|34
1643988080000|2022-02-04 15:21:20|295.97|293.07|295.86|292.96|296.13|293.23|295.63|292.73|30
1643988090000|2022-02-04 15:21:30|295.84|292.94|295.58|292.68|296.02|293.12|295.54|292.64|37
1643988100000|2022-02-04 15:21:40|295.62|292.72|295.65|292.75|295.83|292.93|295.5|292.6|35
1643988110000|2022-02-04 15:21:50|295.73|292.83|295.46|292.56|295.81|292.91|295.45|292.55|34
1643988120000|2022-02-04 15:22:00|295.49|292.59|295.46|292.56|295.58|292.68|295.4|292.5|34
1643988130000|2022-02-04 15:22:10|295.49|292.59|295.45|292.55|295.57|292.67|295.4|292.5|35
1643988140000|2022-02-04 15:22:20|295.44|292.54|295.21|292.31|295.48|292.58|295.15|292.25|26
1643988150000|2022-02-04 15:22:30|295.2|292.3|295.4|292.5|295.56|292.66|295.18|292.28|31
1643988160000|2022-02-04 15:22:40|295.39|292.49|295.28|292.38|295.42|292.52|295.14|292.24|30
1643988170000|2022-02-04 15:22:50|295.3|292.4|295.31|292.41|295.31|292.41|295.15|292.25|30
1643988180000|2022-02-04 15:23:00|295.4|292.5|295.5|292.6|295.5|292.6|295.31|292.41|28
1643988190000|2022-02-04 15:23:10|295.46|292.56|295.51|292.61|295.53|292.63|295.31|292.41|28
1643988200000|2022-02-04 15:23:20|295.5|292.6|295.5|292.6|295.55|292.65|295.4|292.5|25
1643988210000|2022-02-04 15:23:30|295.49|292.59|295.42|292.52|295.54|292.64|295.36|292.46|24
1643988220000|2022-02-04 15:23:40|295.48|292.58|294.85|291.95|295.48|292.58|294.85|291.95|31
1643988230000|2022-02-04 15:23:50|294.88|291.98|294.59|291.69|294.92|292.02|294.48|291.58|34
1643988240000|2022-02-04 15:24:00|294.6|291.7|294.92|292.02|294.98|292.08|294.59|291.69|29
1643988250000|2022-02-04 15:24:10|294.88|291.98|294.58|291.68|294.88|291.98|294.55|291.65|34
1643988260000|2022-02-04 15:24:20|294.54|291.64|294.59|291.69|294.7|291.8|294.54|291.64|25
1643988270000|2022-02-04 15:24:30|294.61|291.71|294.71|291.81|294.71|291.81|294.56|291.66|30
1643988280000|2022-02-04 15:24:40|294.69|291.79|294.8|291.9|294.86|291.96|294.66|291.76|24
1643988290000|2022-02-04 15:24:50|294.81|291.91|294.77|291.87|294.82|291.92|294.7|291.8|26
1643988300000|2022-02-04 15:25:00|294.78|291.88|295.14|292.24|295.16|292.26|294.78|291.88|37
1643988310000|2022-02-04 15:25:10|295.16|292.26|295.03|292.13|295.3|292.4|295.03|292.13|30
1643988320000|2022-02-04 15:25:20|295.02|292.12|294.62|291.72|295.02|292.12|294.53|291.63|32
1643988330000|2022-02-04 15:25:30|294.61|291.71|294.61|291.71|294.61|291.71|294.52|291.62|22
1643988340000|2022-02-04 15:25:40|294.63|291.73|294.43|291.53|294.68|291.78|294.43|291.53|29
1643988350000|2022-02-04 15:25:50|294.42|291.52|294.4|291.5|294.5|291.6|294.34|291.44|32
1643988360000|2022-02-04 15:26:00|294.42|291.52|294.66|291.76|294.78|291.88|294.42|291.52|35
1643988370000|2022-02-04 15:26:10|294.67|291.77|294.66|291.76|294.69|291.79|294.48|291.58|27
1643988380000|2022-02-04 15:26:20|294.65|291.75|295.06|292.16|295.16|292.26|294.61|291.71|30
1643988390000|2022-02-04 15:26:30|295.07|292.17|295.35|292.45|295.37|292.47|294.99|292.09|28
1643988400000|2022-02-04 15:26:40|295.32|292.42|295.22|292.32|295.34|292.44|295.08|292.18|27
1643988410000|2022-02-04 15:26:50|295.21|292.31|295.15|292.25|295.26|292.36|295.06|292.16|30
1643988420000|2022-02-04 15:27:00|295.17|292.27|295.27|292.37|295.27|292.37|295.15|292.25|26
1643988430000|2022-02-04 15:27:10|295.25|292.35|295.48|292.58|295.51|292.61|295.25|292.35|24
1643988440000|2022-02-04 15:27:20|295.46|292.56|295.23|292.33|295.46|292.56|295.19|292.29|21
1643988450000|2022-02-04 15:27:30|295.21|292.31|295.33|292.43|295.33|292.43|295.21|292.31|16
1643988460000|2022-02-04 15:27:40|295.43|292.53|295.26|292.36|295.47|292.57|295.13|292.23|30
1643988470000|2022-02-04 15:27:50|295.22|292.32|295.08|292.18|295.26|292.36|295.06|292.16|31
1643988480000|2022-02-04 15:28:00|295.07|292.17|295.06|292.16|295.3|292.4|295.04|292.14|27
1643988490000|2022-02-04 15:28:10|295.03|292.13|295.24|292.34|295.27|292.37|295.03|292.13|24
1643988500000|2022-02-04 15:28:20|295.22|292.32|294.99|292.09|295.22|292.32|294.99|292.09|16
1643988510000|2022-02-04 15:28:30|295.01|292.11|295.02|292.12|295.12|292.22|294.88|291.98|28
1643988520000|2022-02-04 15:28:40|295.01|292.11|294.9|292|295.01|292.11|294.8|291.9|27
1643988530000|2022-02-04 15:28:50|294.86|291.96|294.8|291.9|294.94|292.04|294.79|291.89|31
1643988540000|2022-02-04 15:29:00|294.82|291.92|294.46|291.56|294.87|291.97|294.45|291.55|30
1643988550000|2022-02-04 15:29:10|294.44|291.54|294.51|291.61|294.56|291.66|294.44|291.54|27
1643988560000|2022-02-04 15:29:20|294.49|291.59|294.42|291.52|294.51|291.61|294.31|291.41|28
1643988570000|2022-02-04 15:29:30|294.37|291.47|294.17|291.27|294.37|291.47|294.17|291.27|29
1643988580000|2022-02-04 15:29:40|294.18|291.28|294.32|291.42|294.33|291.43|294.12|291.22|27
1643988590000|2022-02-04 15:29:50|294.29|291.39|294.29|291.39|294.43|291.53|294.17|291.27|28
1643988600000|2022-02-04 15:30:00|294.3|291.4|294.56|291.66|294.61|291.71|294.3|291.4|27
1643988610000|2022-02-04 15:30:10|294.55|291.65|294.56|291.66|294.57|291.67|294.3|291.4|30
1643988620000|2022-02-04 15:30:20|294.57|291.67|294.51|291.61|294.57|291.67|294.34|291.44|28
1643988630000|2022-02-04 15:30:30|294.56|291.66|294.35|291.45|294.56|291.66|294.35|291.45|25
1643988640000|2022-02-04 15:30:40|294.33|291.43|294.34|291.44|294.38|291.48|294.3|291.4|27
1643988650000|2022-02-04 15:30:50|294.33|291.43|293.88|290.98|294.36|291.46|293.85|290.95|28
1643988660000|2022-02-04 15:31:00|293.86|290.96|294.02|291.12|294.02|291.12|293.67|290.77|32
1643988670000|2022-02-04 15:31:10|294.04|291.14|294|291.1|294.14|291.24|293.98|291.08|30
1643988680000|2022-02-04 15:31:20|294.02|291.12|294.33|291.43|294.45|291.55|294.02|291.12|28
1643988690000|2022-02-04 15:31:30|294.31|291.41|294.19|291.29|294.4|291.5|294.17|291.27|28
1643988700000|2022-02-04 15:31:40|294.17|291.27|294.29|291.39|294.33|291.43|294.14|291.24|21
1643988710000|2022-02-04 15:31:50|294.28|291.38|294.38|291.48|294.38|291.48|294.28|291.38|25
1643988720000|2022-02-04 15:32:00|294.43|291.53|294.39|291.49|294.48|291.58|294.37|291.47|22
1643988730000|2022-02-04 15:32:10|294.38|291.48|294.28|291.38|294.39|291.49|294.21|291.31|24
1643988740000|2022-02-04 15:32:20|294.29|291.39|294.33|291.43|294.39|291.49|294.29|291.39|18
1643988750000|2022-02-04 15:32:30|294.34|291.44|294.34|291.44|294.37|291.47|294.28|291.38|19
1643988760000|2022-02-04 15:32:40|294.33|291.43|294.67|291.77|294.67|291.77|294.33|291.43|22
1643988770000|2022-02-04 15:32:50|294.63|291.73|294.63|291.73|294.65|291.75|294.45|291.55|29
1643988780000|2022-02-04 15:33:00|294.64|291.74|294.61|291.71|294.78|291.88|294.59|291.69|29
1643988790000|2022-02-04 15:33:10|294.62|291.72|294.73|291.83|294.78|291.88|294.62|291.72|30
1643988800000|2022-02-04 15:33:20|294.77|291.87|294.71|291.81|294.82|291.92|294.69|291.79|26
1643988810000|2022-02-04 15:33:30|294.75|291.85|294.84|291.94|294.85|291.95|294.73|291.83|18
1643988820000|2022-02-04 15:33:40|294.85|291.95|295.7|292.8|295.7|292.8|294.85|291.95|31
1643988830000|2022-02-04 15:33:50|295.71|292.81|295.58|292.68|295.75|292.85|295.58|292.68|22
1643988840000|2022-02-04 15:34:00|295.55|292.65|295.47|292.57|295.6|292.7|295.47|292.57|20
1643988850000|2022-02-04 15:34:10|295.45|292.55|295.76|292.86|295.76|292.86|295.42|292.52|30
1643988860000|2022-02-04 15:34:20|295.75|292.85|295.78|292.88|295.8|292.9|295.75|292.85|19
1643988870000|2022-02-04 15:34:30|295.77|292.87|295.66|292.76|295.77|292.87|295.66|292.76|26
1643988880000|2022-02-04 15:34:40|295.7|292.8|295.74|292.84|295.76|292.86|295.67|292.77|24
1643988890000|2022-02-04 15:34:50|295.75|292.85|295.84|292.94|295.93|293.03|295.75|292.85|26
1643988900000|2022-02-04 15:35:00|295.83|292.93|296.51|293.61|296.54|293.64|295.83|292.93|33
1643988910000|2022-02-04 15:35:10|296.5|293.6|296.11|293.21|296.52|293.62|296.02|293.12|36
1643988920000|2022-02-04 15:35:20|296.13|293.23|296.01|293.11|296.26|293.36|296.01|293.11|26
1643988930000|2022-02-04 15:35:30|296.03|293.13|295.47|292.57|296.03|293.13|295.47|292.57|32
1643988940000|2022-02-04 15:35:40|295.55|292.65|295.58|292.68|295.6|292.7|295.44|292.54|35
1643988950000|2022-02-04 15:35:50|295.56|292.66|295.27|292.37|295.59|292.69|295.25|292.35|34
1643988960000|2022-02-04 15:36:00|295.28|292.38|295.35|292.45|295.38|292.48|295.24|292.34|33
1643988970000|2022-02-04 15:36:10|295.34|292.44|295.29|292.39|295.44|292.54|295.23|292.33|29
1643988980000|2022-02-04 15:36:20|295.28|292.38|295.24|292.34|295.34|292.44|295.2|292.3|27
1643988990000|2022-02-04 15:36:30|295.2|292.3|295.15|292.25|295.33|292.43|295.15|292.25|33
1643989000000|2022-02-04 15:36:40|295.12|292.22|294.95|292.05|295.17|292.27|294.89|291.99|29
1643989010000|2022-02-04 15:36:50|294.97|292.07|294.9|292|295.05|292.15|294.9|292|28
1643989020000|2022-02-04 15:37:00|294.98|292.08|294.92|292.02|294.98|292.08|294.89|291.99|31
1643989030000|2022-02-04 15:37:10|294.9|292|294.93|292.03|294.96|292.06|294.87|291.97|21
1643989040000|2022-02-04 15:37:20|294.92|292.02|294.87|291.97|294.95|292.05|294.83|291.93|22
1643989050000|2022-02-04 15:37:30|294.83|291.93|294.64|291.74|294.93|292.03|294.64|291.74|26
1643989060000|2022-02-04 15:37:40|294.63|291.73|294.43|291.53|294.71|291.81|294.43|291.53|32
1643989070000|2022-02-04 15:37:50|294.44|291.54|294.53|291.63|294.75|291.85|294.41|291.51|32
1643989080000|2022-02-04 15:38:00|294.52|291.62|294.48|291.58|294.67|291.77|294.46|291.56|28
1643989090000|2022-02-04 15:38:10|294.57|291.67|294.58|291.68|294.61|291.71|294.42|291.52|28
1643989100000|2022-02-04 15:38:20|294.57|291.67|294.52|291.62|294.66|291.76|294.46|291.56|33
1643989110000|2022-02-04 15:38:30|294.51|291.61|294.44|291.54|294.54|291.64|294.38|291.48|31
1643989120000|2022-02-04 15:38:40|294.43|291.53|294.45|291.55|294.61|291.71|294.43|291.53|29
1643989130000|2022-02-04 15:38:50|294.51|291.61|294.37|291.47|294.51|291.61|294.35|291.45|25
1643989140000|2022-02-04 15:39:00|294.32|291.42|294.32|291.42|294.39|291.49|294.24|291.34|31
1643989150000|2022-02-04 15:39:10|294.28|291.38|294.32|291.42|294.35|291.45|294.18|291.28|29
1643989160000|2022-02-04 15:39:20|294.31|291.41|294.38|291.48|294.39|291.49|294.31|291.41|22
1643989170000|2022-02-04 15:39:30|294.36|291.46|294.82|291.92|294.84|291.94|294.36|291.46|31
1643989180000|2022-02-04 15:39:40|294.83|291.93|294.6|291.7|294.83|291.93|294.54|291.64|35
1643989190000|2022-02-04 15:39:50|294.59|291.69|294.66|291.76|294.69|291.79|294.53|291.63|29
1643989200000|2022-02-04 15:40:00|294.65|291.75|295.05|292.15|295.07|292.17|294.65|291.75|26
1643989210000|2022-02-04 15:40:10|295.06|292.16|295.09|292.19|295.16|292.26|295.04|292.14|19
1643989220000|2022-02-04 15:40:20|295.08|292.18|295.01|292.11|295.09|292.19|294.89|291.99|31
1643989230000|2022-02-04 15:40:30|295.05|292.15|294.72|291.82|295.09|292.19|294.7|291.8|26
1643989240000|2022-02-04 15:40:40|294.7|291.8|294.89|291.99|294.97|292.07|294.7|291.8|23
1643989250000|2022-02-04 15:40:50|294.93|292.03|294.88|291.98|294.93|292.03|294.82|291.92|24
1643989260000|2022-02-04 15:41:00|294.95|292.05|294.95|292.05|295.01|292.11|294.89|291.99|27
1643989270000|2022-02-04 15:41:10|294.93|292.03|295.06|292.16|295.12|292.22|294.93|292.03|23
1643989280000|2022-02-04 15:41:20|295.07|292.17|294.85|291.95|295.07|292.17|294.82|291.92|27
1643989290000|2022-02-04 15:41:30|294.87|291.97|294.85|291.95|294.87|291.97|294.84|291.94|12
1643989300000|2022-02-04 15:41:40|294.88|291.98|294.9|292|294.99|292.09|294.85|291.95|18
1643989310000|2022-02-04 15:41:50|294.88|291.98|294.92|292.02|294.97|292.07|294.88|291.98|22
1643989320000|2022-02-04 15:42:00|294.91|292.01|295.01|292.11|295.05|292.15|294.82|291.92|28
1643989330000|2022-02-04 15:42:10|295.05|292.15|294.6|291.7|295.08|292.18|294.6|291.7|36
1643989340000|2022-02-04 15:42:20|294.67|291.77|294.4|291.5|294.67|291.77|294.4|291.5|24
1643989350000|2022-02-04 15:42:30|294.42|291.52|294.46|291.56|294.46|291.56|294.3|291.4|28
1643989360000|2022-02-04 15:42:40|294.56|291.66|294.4|291.5|294.57|291.67|294.34|291.44|29
1643989370000|2022-02-04 15:42:50|294.39|291.49|294.51|291.61|294.53|291.63|294.31|291.41|25
1643989380000|2022-02-04 15:43:00|294.53|291.63|294.34|291.44|294.53|291.63|294.31|291.41|27
1643989390000|2022-02-04 15:43:10|294.35|291.45|294.35|291.45|294.39|291.49|294.32|291.42|30
1643989400000|2022-02-04 15:43:20|294.36|291.46|293.14|290.24|294.36|291.46|293.11|290.21|35
1643989410000|2022-02-04 15:43:30|293.1|290.2|292.62|289.72|293.11|290.21|292.59|289.69|34
1643989420000|2022-02-04 15:43:40|292.72|289.82|292.84|289.94|292.84|289.94|292.51|289.61|34
1643989430000|2022-02-04 15:43:50|292.88|289.98|292.87|289.97|293.11|290.21|292.79|289.89|37
1643989440000|2022-02-04 15:44:00|292.91|290.01|292.61|289.71|292.91|290.01|292.54|289.64|37
1643989450000|2022-02-04 15:44:10|292.55|289.65|292.24|289.34|292.55|289.65|292.12|289.22|37
1643989460000|2022-02-04 15:44:20|292.32|289.42|292.85|289.95|292.96|290.06|292.32|289.42|32
1643989470000|2022-02-04 15:44:30|292.86|289.96|292.58|289.68|292.86|289.96|292.47|289.57|29
1643989480000|2022-02-04 15:44:40|292.57|289.67|292.62|289.72|292.73|289.83|292.55|289.65|32
1643989490000|2022-02-04 15:44:50|292.59|289.69|292.66|289.76|292.69|289.79|292.52|289.62|25
1643989500000|2022-02-04 15:45:00|292.57|289.67|292.29|289.39|292.58|289.68|292.26|289.36|33
1643989510000|2022-02-04 15:45:10|292.28|289.38|292.26|289.36|292.37|289.47|292.25|289.35|31
1643989520000|2022-02-04 15:45:20|292.28|289.38|292.36|289.46|292.43|289.53|292.23|289.33|36
1643989530000|2022-02-04 15:45:30|292.32|289.42|292.11|289.21|292.43|289.53|292.08|289.18|31
1643989540000|2022-02-04 15:45:40|292.16|289.26|292.08|289.18|292.16|289.26|292.02|289.12|30
1643989550000|2022-02-04 15:45:50|292.09|289.19|292.15|289.25|292.44|289.54|292.09|289.19|35
1643989560000|2022-02-04 15:46:00|292.19|289.29|292.09|289.19|292.27|289.37|291.99|289.09|35
1643989570000|2022-02-04 15:46:10|292.16|289.26|292.05|289.15|292.24|289.34|291.97|289.07|31
1643989580000|2022-02-04 15:46:20|292.08|289.18|292.05|289.15|292.09|289.19|291.99|289.09|30
1643989590000|2022-02-04 15:46:30|292.03|289.13|292.04|289.14|292.12|289.22|292.02|289.12|27
1643989600000|2022-02-04 15:46:40|292.02|289.12|292.01|289.11|292.09|289.19|291.98|289.08|29
1643989610000|2022-02-04 15:46:50|292.03|289.13|292.18|289.28|292.19|289.29|292.02|289.12|26
1643989620000|2022-02-04 15:47:00|292.16|289.26|292.16|289.26|292.28|289.38|292.16|289.26|32
1643989630000|2022-02-04 15:47:10|292.18|289.28|292.26|289.36|292.31|289.41|292.04|289.14|33
1643989640000|2022-02-04 15:47:20|292.27|289.37|292.27|289.37|292.3|289.4|292.15|289.25|32
1643989650000|2022-02-04 15:47:30|292.33|289.43|292.4|289.5|292.43|289.53|292.26|289.36|30
1643989660000|2022-02-04 15:47:40|292.42|289.52|292.51|289.61|292.75|289.85|292.42|289.52|36
1643989670000|2022-02-04 15:47:50|292.54|289.64|292.66|289.76|292.72|289.82|292.53|289.63|29
1643989680000|2022-02-04 15:48:00|292.68|289.78|292.75|289.85|292.75|289.85|292.57|289.67|28
1643989690000|2022-02-04 15:48:10|292.78|289.88|292.96|290.06|292.96|290.06|292.74|289.84|22
1643989700000|2022-02-04 15:48:20|292.99|290.09|293.67|290.77|293.67|290.77|292.99|290.09|31
1643989710000|2022-02-04 15:48:30|293.68|290.78|293.51|290.61|293.7|290.8|293.38|290.48|26
1643989720000|2022-02-04 15:48:40|293.35|290.45|293.42|290.52|293.42|290.52|293.23|290.33|30
1643989730000|2022-02-04 15:48:50|293.37|290.47|293.31|290.41|293.5|290.6|293.29|290.39|32
1643989740000|2022-02-04 15:49:00|293.28|290.38|293.32|290.42|293.38|290.48|293.18|290.28|31
1643989750000|2022-02-04 15:49:10|293.3|290.4|293.31|290.41|293.41|290.51|293.3|290.4|27
1643989760000|2022-02-04 15:49:20|293.32|290.42|293.31|290.41|293.38|290.48|293.3|290.4|21
1643989770000|2022-02-04 15:49:30|293.33|290.43|293.38|290.48|293.5|290.6|293.3|290.4|27
1643989780000|2022-02-04 15:49:40|293.44|290.54|293.42|290.52|293.47|290.57|293.31|290.41|32
1643989790000|2022-02-04 15:49:50|293.48|290.58|293.46|290.56|293.51|290.61|293.37|290.47|29
1643989800000|2022-02-04 15:50:00|293.44|290.54|293.56|290.66|293.59|290.69|293.41|290.51|23
1643989810000|2022-02-04 15:50:10|293.57|290.67|293.46|290.56|293.64|290.74|293.42|290.52|26
1643989820000|2022-02-04 15:50:20|293.45|290.55|293.26|290.36|293.49|290.59|293.23|290.33|27
1643989830000|2022-02-04 15:50:30|293.28|290.38|293.33|290.43|293.33|290.43|293.26|290.36|17
1643989840000|2022-02-04 15:50:40|293.35|290.45|293.16|290.26|293.4|290.5|293.16|290.26|22
1643989850000|2022-02-04 15:50:50|293.15|290.25|292.83|289.93|293.2|290.3|292.76|289.86|27
1643989860000|2022-02-04 15:51:00|292.82|289.92|292.84|289.94|292.91|290.01|292.69|289.79|35
1643989870000|2022-02-04 15:51:10|292.82|289.92|292.83|289.93|292.92|290.02|292.74|289.84|31
1643989880000|2022-02-04 15:51:20|292.84|289.94|292.72|289.82|292.86|289.96|292.71|289.81|22
1643989890000|2022-02-04 15:51:30|292.8|289.9|292.9|290|293.05|290.15|292.8|289.9|30
1643989900000|2022-02-04 15:51:40|292.91|290.01|292.65|289.75|292.98|290.08|292.65|289.75|22
1643989910000|2022-02-04 15:51:50|292.63|289.73|292.86|289.96|292.9|290|292.62|289.72|31
1643989920000|2022-02-04 15:52:00|292.87|289.97|292.71|289.81|292.88|289.98|292.62|289.72|32
1643989930000|2022-02-04 15:52:10|292.7|289.8|292.77|289.87|292.82|289.92|292.66|289.76|24
1643989940000|2022-02-04 15:52:20|292.74|289.84|292.72|289.82|292.78|289.88|292.71|289.81|21
1643989950000|2022-02-04 15:52:30|292.71|289.81|292.72|289.82|292.74|289.84|292.68|289.78|24
1643989960000|2022-02-04 15:52:40|292.7|289.8|292.75|289.85|292.79|289.89|292.67|289.77|28
1643989970000|2022-02-04 15:52:50|292.73|289.83|292.5|289.6|292.74|289.84|292.38|289.48|29
1643989980000|2022-02-04 15:53:00|292.52|289.62|292.55|289.65|292.67|289.77|292.5|289.6|33
1643989990000|2022-02-04 15:53:10|292.56|289.66|292.78|289.88|292.78|289.88|292.49|289.59|32
1643990000000|2022-02-04 15:53:20|292.7|289.8|292.91|290.01|292.91|290.01|292.56|289.66|28
1643990010000|2022-02-04 15:53:30|292.92|290.02|292.96|290.06|293.08|290.18|292.92|290.02|27
1643990020000|2022-02-04 15:53:40|292.95|290.05|292.85|289.95|292.95|290.05|292.8|289.9|22
1643990030000|2022-02-04 15:53:50|292.86|289.96|293.12|290.22|293.13|290.23|292.85|289.95|25
1643990040000|2022-02-04 15:54:00|293.13|290.23|293.08|290.18|293.25|290.35|293.05|290.15|25
1643990050000|2022-02-04 15:54:10|293.05|290.15|292.94|290.04|293.1|290.2|292.92|290.02|25
1643990060000|2022-02-04 15:54:20|292.95|290.05|293.1|290.2|293.18|290.28|292.95|290.05|22
1643990070000|2022-02-04 15:54:30|293.12|290.22|293.03|290.13|293.14|290.24|293.03|290.13|23
1643990080000|2022-02-04 15:54:40|293.08|290.18|293.17|290.27|293.17|290.27|293|290.1|27
1643990090000|2022-02-04 15:54:50|293.16|290.26|293.16|290.26|293.21|290.31|293.12|290.22|23
1643990100000|2022-02-04 15:55:00|293.15|290.25|293.17|290.27|293.17|290.27|293.05|290.15|29
1643990110000|2022-02-04 15:55:10|293.18|290.28|293.11|290.21|293.24|290.34|293.11|290.21|24
1643990120000|2022-02-04 15:55:20|293.1|290.2|293.01|290.11|293.14|290.24|292.97|290.07|24
1643990130000|2022-02-04 15:55:30|293.09|290.19|293.17|290.27|293.17|290.27|293.03|290.13|25
1643990140000|2022-02-04 15:55:40|293.11|290.21|293.12|290.22|293.17|290.27|293.02|290.12|27
1643990150000|2022-02-04 15:55:50|293.1|290.2|293.15|290.25|293.16|290.26|293.03|290.13|23
1643990160000|2022-02-04 15:56:00|293.13|290.23|293.08|290.18|293.21|290.31|293.07|290.17|25
1643990170000|2022-02-04 15:56:10|293.12|290.22|293.1|290.2|293.19|290.29|293.06|290.16|27
1643990180000|2022-02-04 15:56:20|293.12|290.22|292.83|289.93|293.12|290.22|292.83|289.93|28
1643990190000|2022-02-04 15:56:30|292.82|289.92|292.99|290.09|293.05|290.15|292.82|289.92|30
1643990200000|2022-02-04 15:56:40|293.04|290.14|293.26|290.36|293.26|290.36|293.02|290.12|24
1643990210000|2022-02-04 15:56:50|293.27|290.37|293.17|290.27|293.33|290.43|293.17|290.27|24
1643990220000|2022-02-04 15:57:00|293.21|290.31|293.21|290.31|293.21|290.31|293.16|290.26|20
1643990230000|2022-02-04 15:57:10|293.2|290.3|293.21|290.31|293.25|290.35|293.13|290.23|27
1643990240000|2022-02-04 15:57:20|293.13|290.23|293.15|290.25|293.2|290.3|293.06|290.16|23
1643990250000|2022-02-04 15:57:30|293.13|290.23|293.01|290.11|293.23|290.33|292.98|290.08|25
1643990260000|2022-02-04 15:57:40|293|290.1|293.01|290.11|293.14|290.24|293|290.1|20
1643990270000|2022-02-04 15:57:50|293.07|290.17|293.05|290.15|293.19|290.29|293|290.1|25
1643990280000|2022-02-04 15:58:00|293.03|290.13|292.97|290.07|293.03|290.13|292.92|290.02|27
1643990290000|2022-02-04 15:58:10|292.94|290.04|292.91|290.01|292.96|290.06|292.9|290|25
1643990300000|2022-02-04 15:58:20|292.89|289.99|292.97|290.07|293.02|290.12|292.89|289.99|23
1643990310000|2022-02-04 15:58:30|293|290.1|293.16|290.26|293.22|290.32|293|290.1|33
1643990320000|2022-02-04 15:58:40|293.17|290.27|293.21|290.31|293.28|290.38|293.17|290.27|33
1643990330000|2022-02-04 15:58:50|293.22|290.32|293.06|290.16|293.22|290.32|293.04|290.14|19
1643990340000|2022-02-04 15:59:00|293.07|290.17|293.35|290.45|293.35|290.45|293.07|290.17|28
1643990350000|2022-02-04 15:59:10|293.36|290.46|293.34|290.44|293.37|290.47|293.28|290.38|25
1643990360000|2022-02-04 15:59:20|293.36|290.46|293.18|290.28|293.37|290.47|293.17|290.27|16
1643990370000|2022-02-04 15:59:30|293.19|290.29|293.42|290.52|293.44|290.54|293.19|290.29|31
1643990380000|2022-02-04 15:59:40|293.43|290.53|293.51|290.61|293.56|290.66|293.43|290.53|19
1643990390000|2022-02-04 15:59:50|293.52|290.62|293.66|290.76|293.76|290.86|293.44|290.54|31
1643990400000|2022-02-04 16:00:00|293.65|290.75|293.65|290.75|293.68|290.78|293.6|290.7|23
1643990410000|2022-02-04 16:00:10|293.61|290.71|293.64|290.74|293.71|290.81|293.58|290.68|23
1643990420000|2022-02-04 16:00:20|293.66|290.76|293.39|290.49|293.66|290.76|293.34|290.44|35
1643990430000|2022-02-04 16:00:30|293.4|290.5|293.86|290.96|293.86|290.96|293.39|290.49|28
1643990440000|2022-02-04 16:00:40|293.89|290.99|293.95|291.05|294.02|291.12|293.82|290.92|23
1643990450000|2022-02-04 16:00:50|293.96|291.06|293.88|290.98|294.17|291.27|293.86|290.96|28
1643990460000|2022-02-04 16:01:00|293.87|290.97|294.07|291.17|294.07|291.17|293.85|290.95|26
1643990470000|2022-02-04 16:01:10|294.11|291.21|294.13|291.23|294.35|291.45|294.1|291.2|33
1643990480000|2022-02-04 16:01:20|294.16|291.26|294.28|291.38|294.39|291.49|294.13|291.23|28
1643990490000|2022-02-04 16:01:30|294.3|291.4|294.48|291.58|294.61|291.71|294.3|291.4|31
1643990500000|2022-02-04 16:01:40|294.49|291.59|294.44|291.54|294.53|291.63|294.44|291.54|24
1643990510000|2022-02-04 16:01:50|294.43|291.53|294.5|291.6|294.58|291.68|294.27|291.37|22
1643990520000|2022-02-04 16:02:00|294.49|291.59|294.15|291.25|294.5|291.6|294.15|291.25|25
1643990530000|2022-02-04 16:02:10|294.16|291.26|294.32|291.42|294.42|291.52|294.15|291.25|24
1643990540000|2022-02-04 16:02:20|294.33|291.43|294.55|291.65|294.55|291.65|294.28|291.38|27
1643990550000|2022-02-04 16:02:30|294.52|291.62|294.48|291.58|294.52|291.62|294.39|291.49|30
1643990560000|2022-02-04 16:02:40|294.47|291.57|294.36|291.46|294.49|291.59|294.32|291.42|30
1643990570000|2022-02-04 16:02:50|294.37|291.47|294.58|291.68|294.58|291.68|294.25|291.35|26
1643990580000|2022-02-04 16:03:00|294.61|291.71|294.71|291.81|294.91|292.01|294.56|291.66|28
1643990590000|2022-02-04 16:03:10|294.7|291.8|294.94|292.04|294.95|292.05|294.65|291.75|29
1643990600000|2022-02-04 16:03:20|294.96|292.06|294.92|292.02|294.97|292.07|294.87|291.97|34
1643990610000|2022-02-04 16:03:30|294.91|292.01|294.88|291.98|294.97|292.07|294.85|291.95|29
1643990620000|2022-02-04 16:03:40|294.87|291.97|294.86|291.96|295.04|292.14|294.85|291.95|31
1643990630000|2022-02-04 16:03:50|294.81|291.91|294.94|292.04|294.96|292.06|294.77|291.87|22
1643990640000|2022-02-04 16:04:00|294.99|292.09|294.99|292.09|295.09|292.19|294.94|292.04|25
1643990650000|2022-02-04 16:04:10|295|292.1|295.1|292.2|295.12|292.22|294.96|292.06|28
1643990660000|2022-02-04 16:04:20|295.03|292.13|295.2|292.3|295.2|292.3|295|292.1|25
1643990670000|2022-02-04 16:04:30|295.23|292.33|295.13|292.23|295.28|292.38|295.06|292.16|33
1643990680000|2022-02-04 16:04:40|295.1|292.2|294.94|292.04|295.18|292.28|294.82|291.92|25
1643990690000|2022-02-04 16:04:50|294.87|291.97|294.77|291.87|294.89|291.99|294.76|291.86|24
1643990700000|2022-02-04 16:05:00|294.81|291.91|294.81|291.91|294.9|292|294.73|291.83|23
1643990710000|2022-02-04 16:05:10|294.83|291.93|294.94|292.04|295.02|292.12|294.76|291.86|28
1643990720000|2022-02-04 16:05:20|294.9|292|295.19|292.29|295.2|292.3|294.9|292|36
1643990730000|2022-02-04 16:05:30|295.25|292.35|295.14|292.24|295.25|292.35|295.14|292.24|28
1643990740000|2022-02-04 16:05:40|295.15|292.25|295.09|292.19|295.2|292.3|295.04|292.14|25
1643990750000|2022-02-04 16:05:50|295.05|292.15|295.09|292.19|295.21|292.31|295|292.1|28
1643990760000|2022-02-04 16:06:00|295.1|292.2|294.86|291.96|295.26|292.36|294.84|291.94|33
1643990770000|2022-02-04 16:06:10|294.91|292.01|294.94|292.04|295.09|292.19|294.87|291.97|27
1643990780000|2022-02-04 16:06:20|294.95|292.05|294.83|291.93|294.96|292.06|294.72|291.82|24
1643990790000|2022-02-04 16:06:30|294.79|291.89|294.82|291.92|294.89|291.99|294.77|291.87|26
1643990800000|2022-02-04 16:06:40|294.8|291.9|294.75|291.85|294.93|292.03|294.73|291.83|25
1643990810000|2022-02-04 16:06:50|294.78|291.88|294.72|291.82|294.84|291.94|294.71|291.81|18
1643990820000|2022-02-04 16:07:00|294.71|291.81|294.6|291.7|294.71|291.81|294.5|291.6|20
1643990830000|2022-02-04 16:07:10|294.63|291.73|294.36|291.46|294.65|291.75|294.3|291.4|27
1643990840000|2022-02-04 16:07:20|294.35|291.45|294.42|291.52|294.53|291.63|294.32|291.42|16
1643990850000|2022-02-04 16:07:30|294.36|291.46|294.55|291.65|294.56|291.66|294.28|291.38|34
1643990860000|2022-02-04 16:07:40|294.5|291.6|294.49|291.59|294.57|291.67|294.44|291.54|28
1643990870000|2022-02-04 16:07:50|294.48|291.58|294.3|291.4|294.48|291.58|294.22|291.32|27
1643990880000|2022-02-04 16:08:00|294.28|291.38|294.44|291.54|294.44|291.54|294.18|291.28|27
1643990890000|2022-02-04 16:08:10|294.42|291.52|294.52|291.62|294.63|291.73|294.42|291.52|25
1643990900000|2022-02-04 16:08:20|294.54|291.64|294.56|291.66|294.58|291.68|294.43|291.53|20
1643990910000|2022-02-04 16:08:30|294.53|291.63|294.74|291.84|294.86|291.96|294.53|291.63|29
1643990920000|2022-02-04 16:08:40|294.7|291.8|294.68|291.78|294.77|291.87|294.59|291.69|23
1643990930000|2022-02-04 16:08:50|294.65|291.75|294.67|291.77|294.79|291.89|294.61|291.71|25
1643990940000|2022-02-04 16:09:00|294.66|291.76|294.66|291.76|294.66|291.76|294.47|291.57|26
1643990950000|2022-02-04 16:09:10|294.62|291.72|294.51|291.61|294.63|291.73|294.46|291.56|22
1643990960000|2022-02-04 16:09:20|294.52|291.62|294.6|291.7|294.66|291.76|294.47|291.57|25
1643990970000|2022-02-04 16:09:30|294.55|291.65|294.45|291.55|294.6|291.7|294.31|291.41|28
1643990980000|2022-02-04 16:09:40|294.46|291.56|294.51|291.61|294.59|291.69|294.36|291.46|33
1643990990000|2022-02-04 16:09:50|294.55|291.65|294.51|291.61|294.61|291.71|294.41|291.51|29
1643991000000|2022-02-04 16:10:00|294.52|291.62|294.72|291.82|294.78|291.88|294.48|291.58|33
1643991010000|2022-02-04 16:10:10|294.78|291.88|294.66|291.76|294.8|291.9|294.66|291.76|26
1643991020000|2022-02-04 16:10:20|294.57|291.67|294.26|291.36|294.57|291.67|294.19|291.29|30
1643991030000|2022-02-04 16:10:30|294.25|291.35|294.12|291.22|294.34|291.44|294.12|291.22|21
1643991040000|2022-02-04 16:10:40|294.16|291.26|294.08|291.18|294.17|291.27|293.98|291.08|21
1643991050000|2022-02-04 16:10:50|294.11|291.21|294.15|291.25|294.15|291.25|293.97|291.07|18
1643991060000|2022-02-04 16:11:00|294.19|291.29|294.15|291.25|294.19|291.29|293.99|291.09|26
1643991070000|2022-02-04 16:11:10|294.08|291.18|294.13|291.23|294.16|291.26|294.01|291.11|25
1643991080000|2022-02-04 16:11:20|294.14|291.24|294.15|291.25|294.17|291.27|294.07|291.17|14
1643991090000|2022-02-04 16:11:30|294.14|291.24|294.17|291.27|294.25|291.35|294.14|291.24|22
1643991100000|2022-02-04 16:11:40|294.18|291.28|294.17|291.27|294.24|291.34|294.09|291.19|20
1643991110000|2022-02-04 16:11:50|294.21|291.31|294.19|291.29|294.23|291.33|294.15|291.25|21
1643991120000|2022-02-04 16:12:00|294.15|291.25|294.17|291.27|294.21|291.31|294.14|291.24|17
1643991130000|2022-02-04 16:12:10|294.15|291.25|294.24|291.34|294.24|291.34|294.13|291.23|25
1643991140000|2022-02-04 16:12:20|294.23|291.33|294.34|291.44|294.39|291.49|294.13|291.23|26
1643991150000|2022-02-04 16:12:30|294.24|291.34|294.28|291.38|294.36|291.46|294.23|291.33|29
1643991160000|2022-02-04 16:12:40|294.35|291.45|294.31|291.41|294.4|291.5|294.25|291.35|22
1643991170000|2022-02-04 16:12:50|294.3|291.4|294.24|291.34|294.35|291.45|294.24|291.34|15
1643991180000|2022-02-04 16:13:00|294.25|291.35|294.25|291.35|294.29|291.39|294.23|291.33|17
1643991190000|2022-02-04 16:13:10|294.27|291.37|294.28|291.38|294.31|291.41|294.24|291.34|17
1643991200000|2022-02-04 16:13:20|294.27|291.37|294.82|291.92|294.91|292.01|294.24|291.34|34
1643991210000|2022-02-04 16:13:30|294.78|291.88|294.78|291.88|294.85|291.95|294.77|291.87|27
1643991220000|2022-02-04 16:13:40|294.77|291.87|294.77|291.87|294.81|291.91|294.77|291.87|18
1643991230000|2022-02-04 16:13:50|294.78|291.88|294.72|291.82|294.8|291.9|294.69|291.79|24
1643991240000|2022-02-04 16:14:00|294.75|291.85|294.85|291.95|294.87|291.97|294.72|291.82|15
1643991250000|2022-02-04 16:14:10|294.86|291.96|294.89|291.99|294.92|292.02|294.86|291.96|20
1643991260000|2022-02-04 16:14:20|294.86|291.96|294.73|291.83|294.86|291.96|294.73|291.83|26
1643991270000|2022-02-04 16:14:30|294.74|291.84|294.79|291.89|294.82|291.92|294.69|291.79|20
1643991280000|2022-02-04 16:14:40|294.76|291.86|294.73|291.83|294.79|291.89|294.7|291.8|18
1643991290000|2022-02-04 16:14:50|294.74|291.84|294.99|292.09|295.12|292.22|294.74|291.84|32
1643991300000|2022-02-04 16:15:00|295.03|292.13|294.94|292.04|295.07|292.17|294.86|291.96|32
1643991310000|2022-02-04 16:15:10|294.93|292.03|294.9|292|294.95|292.05|294.84|291.94|27
1643991320000|2022-02-04 16:15:20|294.87|291.97|294.87|291.97|294.93|292.03|294.86|291.96|23
1643991330000|2022-02-04 16:15:30|294.88|291.98|294.92|292.02|294.95|292.05|294.85|291.95|20
1643991340000|2022-02-04 16:15:40|294.91|292.01|294.91|292.01|294.92|292.02|294.85|291.95|21
1643991350000|2022-02-04 16:15:50|294.9|292|294.96|292.06|294.98|292.08|294.87|291.97|17
1643991360000|2022-02-04 16:16:00|294.97|292.07|295.43|292.53|295.49|292.59|294.94|292.04|28
1643991370000|2022-02-04 16:16:10|295.44|292.54|295.57|292.67|295.57|292.67|295.4|292.5|24
1643991380000|2022-02-04 16:16:20|295.56|292.66|295.66|292.76|295.82|292.92|295.55|292.65|32
1643991390000|2022-02-04 16:16:30|295.64|292.74|295.47|292.57|295.68|292.78|295.37|292.47|32
1643991400000|2022-02-04 16:16:40|295.48|292.58|295.42|292.52|295.56|292.66|295.41|292.51|33
1643991410000|2022-02-04 16:16:50|295.4|292.5|295.36|292.46|295.4|292.5|295.13|292.23|31
1643991420000|2022-02-04 16:17:00|295.39|292.49|295.33|292.43|295.44|292.54|295.25|292.35|35
1643991430000|2022-02-04 16:17:10|295.36|292.46|295.21|292.31|295.36|292.46|295.19|292.29|28
1643991440000|2022-02-04 16:17:20|295.2|292.3|295.38|292.48|295.38|292.48|295.15|292.25|28
1643991450000|2022-02-04 16:17:30|295.36|292.46|295.41|292.51|295.64|292.74|295.35|292.45|33
1643991460000|2022-02-04 16:17:40|295.5|292.6|295.4|292.5|295.6|292.7|295.39|292.49|34
1643991470000|2022-02-04 16:17:50|295.38|292.48|295.26|292.36|295.38|292.48|295.24|292.34|24
1643991480000|2022-02-04 16:18:00|295.29|292.39|295.42|292.52|295.44|292.54|295.29|292.39|22
1643991490000|2022-02-04 16:18:10|295.36|292.46|295.31|292.41|295.49|292.59|295.31|292.41|30
1643991500000|2022-02-04 16:18:20|295.3|292.4|295.33|292.43|295.37|292.47|295.3|292.4|16
1643991510000|2022-02-04 16:18:30|295.34|292.44|295.39|292.49|295.47|292.57|295.34|292.44|24
1643991520000|2022-02-04 16:18:40|295.41|292.51|295.08|292.18|295.43|292.53|295.08|292.18|26
1643991530000|2022-02-04 16:18:50|295.09|292.19|295.11|292.21|295.17|292.27|295.07|292.17|23
1643991540000|2022-02-04 16:19:00|295.09|292.19|295.24|292.34|295.24|292.34|295.08|292.18|28
1643991550000|2022-02-04 16:19:10|295.23|292.33|295.3|292.4|295.3|292.4|295.19|292.29|28
1643991560000|2022-02-04 16:19:20|295.32|292.42|295.35|292.45|295.43|292.53|295.3|292.4|30
1643991570000|2022-02-04 16:19:30|295.36|292.46|295.32|292.42|295.37|292.47|295.27|292.37|29
1643991580000|2022-02-04 16:19:40|295.29|292.39|295.37|292.47|295.38|292.48|295.29|292.39|28
1643991590000|2022-02-04 16:19:50|295.35|292.45|295.44|292.54|295.47|292.57|295.33|292.43|24
1643991600000|2022-02-04 16:20:00|295.43|292.53|295.45|292.55|295.48|292.58|295.38|292.48|25
1643991610000|2022-02-04 16:20:10|295.43|292.53|295.42|292.52|295.46|292.56|295.38|292.48|23
1643991620000|2022-02-04 16:20:20|295.43|292.53|295.41|292.51|295.47|292.57|295.41|292.51|15
1643991630000|2022-02-04 16:20:30|295.43|292.53|295.71|292.81|295.74|292.84|295.37|292.47|26
1643991640000|2022-02-04 16:20:40|295.67|292.77|295.56|292.66|295.7|292.8|295.56|292.66|37
1643991650000|2022-02-04 16:20:50|295.55|292.65|295.52|292.62|295.62|292.72|295.52|292.62|24
1643991660000|2022-02-04 16:21:00|295.55|292.65|295.15|292.25|295.62|292.72|295.14|292.24|34
1643991670000|2022-02-04 16:21:10|295.22|292.32|295.09|292.19|295.22|292.32|295.08|292.18|20
1643991680000|2022-02-04 16:21:20|295.08|292.18|295.09|292.19|295.16|292.26|295.05|292.15|21
1643991690000|2022-02-04 16:21:30|295.1|292.2|295.08|292.18|295.19|292.29|295.06|292.16|24
1643991700000|2022-02-04 16:21:40|295.1|292.2|294.98|292.08|295.1|292.2|294.98|292.08|17
1643991710000|2022-02-04 16:21:50|295.04|292.14|294.87|291.97|295.04|292.14|294.81|291.91|24
1643991720000|2022-02-04 16:22:00|294.86|291.96|294.76|291.86|294.86|291.96|294.56|291.66|28
1643991730000|2022-02-04 16:22:10|294.77|291.87|294.74|291.84|294.78|291.88|294.69|291.79|25
1643991740000|2022-02-04 16:22:20|294.73|291.83|294.8|291.9|294.8|291.9|294.7|291.8|24
1643991750000|2022-02-04 16:22:30|294.82|291.92|295.07|292.17|295.07|292.17|294.82|291.92|29
1643991760000|2022-02-04 16:22:40|295.08|292.18|294.91|292.01|295.08|292.18|294.88|291.98|32
1643991770000|2022-02-04 16:22:50|294.92|292.02|294.76|291.86|294.94|292.04|294.76|291.86|36
1643991780000|2022-02-04 16:23:00|294.73|291.83|294.91|292.01|294.91|292.01|294.73|291.83|30
1643991790000|2022-02-04 16:23:10|294.92|292.02|294.81|291.91|294.92|292.02|294.79|291.89|30
1643991800000|2022-02-04 16:23:20|294.8|291.9|294.8|291.9|294.82|291.92|294.75|291.85|17
1643991810000|2022-02-04 16:23:30|294.79|291.89|294.79|291.89|294.81|291.91|294.76|291.86|14
1643991820000|2022-02-04 16:23:40|294.81|291.91|294.7|291.8|294.81|291.91|294.53|291.63|28
1643991830000|2022-02-04 16:23:50|294.67|291.77|294.94|292.04|294.94|292.04|294.67|291.77|26
1643991840000|2022-02-04 16:24:00|294.93|292.03|294.83|291.93|294.97|292.07|294.83|291.93|20
1643991850000|2022-02-04 16:24:10|294.79|291.89|294.7|291.8|294.84|291.94|294.66|291.76|30
1643991860000|2022-02-04 16:24:20|294.69|291.79|294.52|291.62|294.74|291.84|294.5|291.6|27
1643991870000|2022-02-04 16:24:30|294.53|291.63|294.59|291.69|294.63|291.73|294.48|291.58|30
1643991880000|2022-02-04 16:24:40|294.6|291.7|294.57|291.67|294.6|291.7|294.51|291.61|27
1643991890000|2022-02-04 16:24:50|294.55|291.65|294.7|291.8|294.7|291.8|294.53|291.63|27
1643991900000|2022-02-04 16:25:00|294.64|291.74|294.83|291.93|294.83|291.93|294.64|291.74|26
1643991910000|2022-02-04 16:25:10|294.74|291.84|294.95|292.05|294.98|292.08|294.73|291.83|33
1643991920000|2022-02-04 16:25:20|294.91|292.01|294.98|292.08|295|292.1|294.84|291.94|23
1643991930000|2022-02-04 16:25:30|294.97|292.07|294.97|292.07|294.99|292.09|294.92|292.02|22
1643991940000|2022-02-04 16:25:40|294.98|292.08|295.09|292.19|295.09|292.19|294.93|292.03|24
1643991950000|2022-02-04 16:25:50|295.06|292.16|295.33|292.43|295.33|292.43|295.06|292.16|34
1643991960000|2022-02-04 16:26:00|295.32|292.42|295.25|292.35|295.34|292.44|295.25|292.35|25
1643991970000|2022-02-04 16:26:10|295.28|292.38|295.34|292.44|295.36|292.46|295.28|292.38|17
1643991980000|2022-02-04 16:26:20|295.3|292.4|295.26|292.36|295.4|292.5|295.26|292.36|28
1643991990000|2022-02-04 16:26:30|295.28|292.38|295.4|292.5|295.43|292.53|295.28|292.38|22
1643992000000|2022-02-04 16:26:40|295.41|292.51|295.8|292.9|295.82|292.92|295.41|292.51|29
1643992010000|2022-02-04 16:26:50|295.82|292.92|295.6|292.7|295.9|293|295.6|292.7|27
1643992020000|2022-02-04 16:27:00|295.52|292.62|295.65|292.75|295.75|292.85|295.52|292.62|33
1643992030000|2022-02-04 16:27:10|295.64|292.74|295.55|292.65|295.64|292.74|295.39|292.49|28
1643992040000|2022-02-04 16:27:20|295.51|292.61|295.46|292.56|295.54|292.64|295.44|292.54|21
1643992050000|2022-02-04 16:27:30|295.49|292.59|295.43|292.53|295.5|292.6|295.38|292.48|25
1643992060000|2022-02-04 16:27:40|295.42|292.52|296.14|293.24|296.14|293.24|295.42|292.52|30
1643992070000|2022-02-04 16:27:50|296.34|293.44|296.87|293.97|296.87|293.97|296.27|293.37|32
1643992080000|2022-02-04 16:28:00|296.88|293.98|297.38|294.48|297.38|294.48|296.78|293.88|26
1643992090000|2022-02-04 16:28:10|297.24|294.34|297.9|295|297.98|295.08|297.05|294.15|34
1643992100000|2022-02-04 16:28:20|297.85|294.95|297.55|294.65|297.96|295.06|297.52|294.62|33
1643992110000|2022-02-04 16:28:30|297.6|294.7|297.66|294.76|297.85|294.95|297.5|294.6|34
1643992120000|2022-02-04 16:28:40|297.73|294.83|297.65|294.75|297.81|294.91|297.62|294.72|31
1643992130000|2022-02-04 16:28:50|297.63|294.73|297.87|294.97|297.91|295.01|297.53|294.63|34
1643992140000|2022-02-04 16:29:00|297.88|294.98|298.31|295.41|298.37|295.47|297.69|294.79|32
1643992150000|2022-02-04 16:29:10|298.27|295.37|299.29|296.39|299.29|296.39|298.27|295.37|36
1643992160000|2022-02-04 16:29:20|299.38|296.48|299.23|296.33|299.56|296.66|299.18|296.28|35
1643992170000|2022-02-04 16:29:30|299.21|296.31|299.25|296.35|299.44|296.54|299.14|296.24|28
1643992180000|2022-02-04 16:29:40|299.26|296.36|299.31|296.41|299.47|296.57|299.24|296.34|33
1643992190000|2022-02-04 16:29:50|299.32|296.42|299.14|296.24|299.35|296.45|299.11|296.21|35
1643992200000|2022-02-04 16:30:00|299.18|296.28|299.42|296.52|299.46|296.56|299.17|296.27|31
1643992210000|2022-02-04 16:30:10|299.43|296.53|299.26|296.36|299.55|296.65|299.25|296.35|29
1643992220000|2022-02-04 16:30:20|299.33|296.43|299.33|296.43|299.49|296.59|299.32|296.42|34
1643992230000|2022-02-04 16:30:30|299.32|296.42|299.33|296.43|299.46|296.56|299.25|296.35|34
1643992240000|2022-02-04 16:30:40|299.35|296.45|299.48|296.58|299.52|296.62|299.26|296.36|31
1643992250000|2022-02-04 16:30:50|299.53|296.63|298.96|296.06|299.53|296.63|298.96|296.06|35
1643992260000|2022-02-04 16:31:00|298.98|296.08|299.15|296.25|299.16|296.26|298.93|296.03|31
1643992270000|2022-02-04 16:31:10|299.18|296.28|299.25|296.35|299.33|296.43|299.16|296.26|32
1643992280000|2022-02-04 16:31:20|299.23|296.33|298.86|295.96|299.23|296.33|298.83|295.93|31
1643992290000|2022-02-04 16:31:30|298.85|295.95|298.91|296.01|298.95|296.05|298.76|295.86|29
1643992300000|2022-02-04 16:31:40|298.94|296.04|298.86|295.96|299.07|296.17|298.85|295.95|29
1643992310000|2022-02-04 16:31:50|298.84|295.94|298.8|295.9|298.86|295.96|298.77|295.87|20
1643992320000|2022-02-04 16:32:00|298.78|295.88|299.1|296.2|299.16|296.26|298.77|295.87|33
1643992330000|2022-02-04 16:32:10|299.09|296.19|298.85|295.95|299.09|296.19|298.79|295.89|35
1643992340000|2022-02-04 16:32:20|298.82|295.92|298.93|296.03|299.01|296.11|298.82|295.92|29
1643992350000|2022-02-04 16:32:30|298.95|296.05|299.07|296.17|299.21|296.31|298.95|296.05|27
1643992360000|2022-02-04 16:32:40|299.08|296.18|299.11|296.21|299.21|296.31|299.04|296.14|25
1643992370000|2022-02-04 16:32:50|299.13|296.23|299.09|296.19|299.2|296.3|299.05|296.15|28
1643992380000|2022-02-04 16:33:00|299.07|296.17|298.95|296.05|299.11|296.21|298.91|296.01|27
1643992390000|2022-02-04 16:33:10|298.94|296.04|298.93|296.03|299|296.1|298.93|296.03|28
1643992400000|2022-02-04 16:33:20|298.94|296.04|298.68|295.78|298.97|296.07|298.68|295.78|29
1643992410000|2022-02-04 16:33:30|298.64|295.74|298.28|295.38|298.64|295.74|298.22|295.32|33
1643992420000|2022-02-04 16:33:40|298.26|295.36|298.3|295.4|298.48|295.58|298.22|295.32|35
1643992430000|2022-02-04 16:33:50|298.31|295.41|298.2|295.3|298.31|295.41|298.17|295.27|23
1643992440000|2022-02-04 16:34:00|298.22|295.32|298.42|295.52|298.42|295.52|298.14|295.24|26
1643992450000|2022-02-04 16:34:10|298.44|295.54|298.45|295.55|298.51|295.61|298.36|295.46|33
1643992460000|2022-02-04 16:34:20|298.39|295.49|298.32|295.42|298.39|295.49|298.29|295.39|20
1643992470000|2022-02-04 16:34:30|298.33|295.43|298.64|295.74|298.64|295.74|298.26|295.36|29
1643992480000|2022-02-04 16:34:40|298.61|295.71|298.54|295.64|298.61|295.71|298.38|295.48|35
1643992490000|2022-02-04 16:34:50|298.55|295.65|298.52|295.62|298.55|295.65|298.43|295.53|21
1643992500000|2022-02-04 16:35:00|298.53|295.63|298.59|295.69|298.7|295.8|298.53|295.63|27
1643992510000|2022-02-04 16:35:10|298.6|295.7|298.73|295.83|298.81|295.91|298.6|295.7|24
1643992520000|2022-02-04 16:35:20|298.71|295.81|299.17|296.27|299.36|296.46|298.64|295.74|36
1643992530000|2022-02-04 16:35:30|299.22|296.32|299.37|296.47|299.39|296.49|299.1|296.2|29
1643992540000|2022-02-04 16:35:40|299.38|296.48|299.35|296.45|299.44|296.54|299.32|296.42|30
1643992550000|2022-02-04 16:35:50|299.33|296.43|299.34|296.44|299.4|296.5|299.32|296.42|28
1643992560000|2022-02-04 16:36:00|299.33|296.43|299.43|296.53|299.48|296.58|299.33|296.43|23
1643992570000|2022-02-04 16:36:10|299.41|296.51|299.12|296.22|299.41|296.51|299.12|296.22|28
1643992580000|2022-02-04 16:36:20|299.17|296.27|298.88|295.98|299.17|296.27|298.83|295.93|29
1643992590000|2022-02-04 16:36:30|298.92|296.02|299.03|296.13|299.07|296.17|298.83|295.93|34
1643992600000|2022-02-04 16:36:40|299.04|296.14|298.9|296|299.07|296.17|298.83|295.93|33
1643992610000|2022-02-04 16:36:50|298.88|295.98|298.82|295.92|298.97|296.07|298.81|295.91|27
1643992620000|2022-02-04 16:37:00|298.83|295.93|298.85|295.95|298.93|296.03|298.76|295.86|28
1643992630000|2022-02-04 16:37:10|298.83|295.93|298.67|295.77|298.86|295.96|298.66|295.76|26
1643992640000|2022-02-04 16:37:20|298.74|295.84|298.81|295.91|298.84|295.94|298.65|295.75|25
1643992650000|2022-02-04 16:37:30|298.82|295.92|299.02|296.12|299.06|296.16|298.8|295.9|29
1643992660000|2022-02-04 16:37:40|298.99|296.09|298.92|296.02|299.11|296.21|298.91|296.01|23
1643992670000|2022-02-04 16:37:50|298.9|296|298.68|295.78|298.91|296.01|298.6|295.7|30
1643992680000|2022-02-04 16:38:00|298.66|295.76|298.52|295.62|298.67|295.77|298.52|295.62|26
1643992690000|2022-02-04 16:38:10|298.54|295.64|298.33|295.43|298.55|295.65|298.29|295.39|32
1643992700000|2022-02-04 16:38:20|298.29|295.39|298.26|295.36|298.38|295.48|298.22|295.32|29
1643992710000|2022-02-04 16:38:30|298.3|295.4|298.25|295.35|298.3|295.4|298.2|295.3|22
1643992720000|2022-02-04 16:38:40|298.26|295.36|298.16|295.26|298.28|295.38|298.1|295.2|22
1643992730000|2022-02-04 16:38:50|298.15|295.25|298.18|295.28|298.18|295.28|298.11|295.21|22
1643992740000|2022-02-04 16:39:00|298.19|295.29|298.26|295.36|298.31|295.41|298.15|295.25|25
1643992750000|2022-02-04 16:39:10|298.22|295.32|298.31|295.41|298.36|295.46|298.22|295.32|21
1643992760000|2022-02-04 16:39:20|298.32|295.42|298.23|295.33|298.37|295.47|298.21|295.31|27
1643992770000|2022-02-04 16:39:30|298.21|295.31|298.02|295.12|298.25|295.35|298.02|295.12|31
1643992780000|2022-02-04 16:39:40|298.01|295.11|298.03|295.13|298.14|295.24|297.94|295.04|34
1643992790000|2022-02-04 16:39:50|297.98|295.08|297.91|295.01|298.05|295.15|297.91|295.01|24
1643992800000|2022-02-04 16:40:00|297.92|295.02|298.42|295.52|298.42|295.52|297.85|294.95|34
1643992810000|2022-02-04 16:40:10|298.41|295.51|298.44|295.54|298.45|295.55|298.29|295.39|33
1643992820000|2022-02-04 16:40:20|298.42|295.52|298.11|295.21|298.42|295.52|298.08|295.18|34
1643992830000|2022-02-04 16:40:30|298.12|295.22|298.16|295.26|298.16|295.26|298.07|295.17|33
1643992840000|2022-02-04 16:40:40|298.19|295.29|298.05|295.15|298.19|295.29|298.01|295.11|29
1643992850000|2022-02-04 16:40:50|298.04|295.14|298.06|295.16|298.11|295.21|298.01|295.11|24
1643992860000|2022-02-04 16:41:00|298.05|295.15|298.13|295.23|298.13|295.23|298.02|295.12|23
1643992870000|2022-02-04 16:41:10|298.12|295.22|297.97|295.07|298.13|295.23|297.96|295.06|27
1643992880000|2022-02-04 16:41:20|297.9|295|297.85|294.95|297.9|295|297.85|294.95|20
1643992890000|2022-02-04 16:41:30|297.88|294.98|297.93|295.03|297.94|295.04|297.85|294.95|24
1643992900000|2022-02-04 16:41:40|297.92|295.02|297.87|294.97|297.92|295.02|297.84|294.94|24
1643992910000|2022-02-04 16:41:50|297.86|294.96|297.88|294.98|297.93|295.03|297.85|294.95|25
1643992920000|2022-02-04 16:42:00|297.87|294.97|297.89|294.99|297.92|295.02|297.78|294.88|25
1643992930000|2022-02-04 16:42:10|297.88|294.98|297.75|294.85|297.88|294.98|297.75|294.85|24
1643992940000|2022-02-04 16:42:20|297.81|294.91|297.92|295.02|297.92|295.02|297.74|294.84|22
1643992950000|2022-02-04 16:42:30|297.91|295.01|297.72|294.82|297.95|295.05|297.69|294.79|27
1643992960000|2022-02-04 16:42:40|297.71|294.81|298.1|295.2|298.1|295.2|297.71|294.81|31
1643992970000|2022-02-04 16:42:50|298.15|295.25|298.08|295.18|298.25|295.35|298.07|295.17|22
1643992980000|2022-02-04 16:43:00|298.09|295.19|298.1|295.2|298.16|295.26|298.06|295.16|25
1643992990000|2022-02-04 16:43:10|298.11|295.21|298.6|295.7|298.6|295.7|298.11|295.21|27
1643993000000|2022-02-04 16:43:20|298.55|295.65|298.44|295.54|298.55|295.65|298.41|295.51|24
1643993010000|2022-02-04 16:43:30|298.39|295.49|298.44|295.54|298.45|295.55|298.35|295.45|26
1643993020000|2022-02-04 16:43:40|298.45|295.55|298.52|295.62|298.6|295.7|298.41|295.51|24
1643993030000|2022-02-04 16:43:50|298.51|295.61|298.44|295.54|298.54|295.64|298.39|295.49|23
1643993040000|2022-02-04 16:44:00|298.41|295.51|298.48|295.58|298.51|295.61|298.4|295.5|22
1643993050000|2022-02-04 16:44:10|298.52|295.62|298.32|295.42|298.62|295.72|298.32|295.42|28
1643993060000|2022-02-04 16:44:20|298.31|295.41|298.29|295.39|298.33|295.43|298.25|295.35|20
1643993070000|2022-02-04 16:44:30|298.3|295.4|298.3|295.4|298.31|295.41|298.2|295.3|28
1643993080000|2022-02-04 16:44:40|298.29|295.39|298.18|295.28|298.29|295.39|298.16|295.26|30
1643993090000|2022-02-04 16:44:50|298.17|295.27|298.15|295.25|298.24|295.34|298.14|295.24|25
1643993100000|2022-02-04 16:45:00|298.16|295.26|298.2|295.3|298.3|295.4|298.11|295.21|33
1643993110000|2022-02-04 16:45:10|298.18|295.28|298.17|295.27|298.23|295.33|298.12|295.22|26
1643993120000|2022-02-04 16:45:20|298.16|295.26|298.13|295.23|298.19|295.29|298.1|295.2|18
1643993130000|2022-02-04 16:45:30|298.14|295.24|298.18|295.28|298.22|295.32|298.12|295.22|21
1643993140000|2022-02-04 16:45:40|298.19|295.29|298.31|295.41|298.31|295.41|298.19|295.29|26
1643993150000|2022-02-04 16:45:50|298.33|295.43|298.58|295.68|298.66|295.76|298.31|295.41|25
1643993160000|2022-02-04 16:46:00|298.59|295.69|298.74|295.84|298.83|295.93|298.58|295.68|31
1643993170000|2022-02-04 16:46:10|298.73|295.83|298.65|295.75|298.81|295.91|298.63|295.73|20
1643993180000|2022-02-04 16:46:20|298.63|295.73|298.63|295.73|298.69|295.79|298.57|295.67|25
1643993190000|2022-02-04 16:46:30|298.6|295.7|298.69|295.79|298.69|295.79|298.53|295.63|28
1643993200000|2022-02-04 16:46:40|298.68|295.78|298.59|295.69|298.74|295.84|298.55|295.65|30
1643993210000|2022-02-04 16:46:50|298.62|295.72|298.44|295.54|298.62|295.72|298.44|295.54|27
1643993220000|2022-02-04 16:47:00|298.45|295.55|298.33|295.43|298.46|295.56|298.31|295.41|23
1643993230000|2022-02-04 16:47:10|298.35|295.45|298.24|295.34|298.35|295.45|298.21|295.31|26
1643993240000|2022-02-04 16:47:20|298.22|295.32|298.08|295.18|298.22|295.32|298.06|295.16|25
1643993250000|2022-02-04 16:47:30|298.1|295.2|298.18|295.28|298.19|295.29|298.08|295.18|21
1643993260000|2022-02-04 16:47:40|298.15|295.25|298.11|295.21|298.27|295.37|298.11|295.21|28
1643993270000|2022-02-04 16:47:50|298.14|295.24|298.02|295.12|298.17|295.27|298|295.1|30
1643993280000|2022-02-04 16:48:00|298.03|295.13|297.98|295.08|298.1|295.2|297.97|295.07|26
1643993290000|2022-02-04 16:48:10|297.99|295.09|298.01|295.11|298.07|295.17|297.98|295.08|32
1643993300000|2022-02-04 16:48:20|298.04|295.14|298.02|295.12|298.04|295.14|297.99|295.09|20
1643993310000|2022-02-04 16:48:30|298.03|295.13|297.92|295.02|298.16|295.26|297.89|294.99|25
1643993320000|2022-02-04 16:48:40|297.91|295.01|297.84|294.94|297.96|295.06|297.84|294.94|18
1643993330000|2022-02-04 16:48:50|297.85|294.95|297.89|294.99|297.89|294.99|297.85|294.95|14
1643993340000|2022-02-04 16:49:00|297.88|294.98|297.94|295.04|297.98|295.08|297.88|294.98|24
1643993350000|2022-02-04 16:49:10|297.93|295.03|297.93|295.03|298.05|295.15|297.89|294.99|24
1643993360000|2022-02-04 16:49:20|297.97|295.07|297.91|295.01|298.02|295.12|297.87|294.97|30
1643993370000|2022-02-04 16:49:30|297.9|295|297.93|295.03|297.95|295.05|297.86|294.96|31
1643993380000|2022-02-04 16:49:40|297.9|295|297.8|294.9|297.96|295.06|297.8|294.9|27
1643993390000|2022-02-04 16:49:50|297.79|294.89|297.8|294.9|297.84|294.94|297.76|294.86|20
1643993400000|2022-02-04 16:50:00|297.79|294.89|297.7|294.8|297.8|294.9|297.69|294.79|19
1643993410000|2022-02-04 16:50:10|297.72|294.82|297.72|294.82|297.75|294.85|297.68|294.78|19
1643993420000|2022-02-04 16:50:20|297.71|294.81|297.87|294.97|297.9|295|297.71|294.81|22
1643993430000|2022-02-04 16:50:30|297.88|294.98|297.89|294.99|297.99|295.09|297.84|294.94|30
1643993440000|2022-02-04 16:50:40|297.9|295|297.81|294.91|297.94|295.04|297.76|294.86|25
1643993450000|2022-02-04 16:50:50|297.8|294.9|297.65|294.75|297.8|294.9|297.62|294.72|24
1643993460000|2022-02-04 16:51:00|297.63|294.73|297.72|294.82|297.72|294.82|297.63|294.73|26
1643993470000|2022-02-04 16:51:10|297.7|294.8|297.7|294.8|297.77|294.87|297.66|294.76|22
1643993480000|2022-02-04 16:51:20|297.67|294.77|298.01|295.11|298.01|295.11|297.66|294.76|26
1643993490000|2022-02-04 16:51:30|298.02|295.12|297.91|295.01|298.02|295.12|297.85|294.95|18
1643993500000|2022-02-04 16:51:40|297.84|294.94|297.93|295.03|297.96|295.06|297.84|294.94|24
1643993510000|2022-02-04 16:51:50|297.94|295.04|297.91|295.01|297.95|295.05|297.91|295.01|16
1643993520000|2022-02-04 16:52:00|297.92|295.02|297.92|295.02|297.96|295.06|297.92|295.02|17
1643993530000|2022-02-04 16:52:10|297.91|295.01|297.96|295.06|297.96|295.06|297.89|294.99|15
1643993540000|2022-02-04 16:52:20|297.9|295|298.03|295.13|298.07|295.17|297.9|295|17
1643993550000|2022-02-04 16:52:30|298.04|295.14|298.11|295.21|298.14|295.24|298.02|295.12|17
1643993560000|2022-02-04 16:52:40|298.04|295.14|298.08|295.18|298.09|295.19|297.91|295.01|22
1643993570000|2022-02-04 16:52:50|298.09|295.19|298.09|295.19|298.13|295.23|298|295.1|28
1643993580000|2022-02-04 16:53:00|298.07|295.17|297.89|294.99|298.07|295.17|297.83|294.93|22
1643993590000|2022-02-04 16:53:10|297.91|295.01|297.91|295.01|297.96|295.06|297.85|294.95|16
1643993600000|2022-02-04 16:53:20|297.93|295.03|297.82|294.92|297.93|295.03|297.78|294.88|24
1643993610000|2022-02-04 16:53:30|297.88|294.98|297.74|294.84|297.88|294.98|297.71|294.81|26
1643993620000|2022-02-04 16:53:40|297.73|294.83|297.8|294.9|297.8|294.9|297.72|294.82|16
1643993630000|2022-02-04 16:53:50|297.79|294.89|297.8|294.9|297.8|294.9|297.72|294.82|11
1643993640000|2022-02-04 16:54:00|297.76|294.86|297.79|294.89|297.83|294.93|297.72|294.82|21
1643993650000|2022-02-04 16:54:10|297.76|294.86|297.79|294.89|297.84|294.94|297.75|294.85|25
1643993660000|2022-02-04 16:54:20|297.82|294.92|297.83|294.93|297.88|294.98|297.77|294.87|13
1643993670000|2022-02-04 16:54:30|297.84|294.94|297.81|294.91|297.85|294.95|297.77|294.87|18
1643993680000|2022-02-04 16:54:40|297.82|294.92|297.82|294.92|297.9|295|297.78|294.88|20
1643993690000|2022-02-04 16:54:50|297.81|294.91|297.84|294.94|297.87|294.97|297.79|294.89|20
1643993700000|2022-02-04 16:55:00|297.85|294.95|297.94|295.04|297.98|295.08|297.82|294.92|30
1643993710000|2022-02-04 16:55:10|297.97|295.07|298.07|295.17|298.15|295.25|297.93|295.03|26
1643993720000|2022-02-04 16:55:20|298.08|295.18|298.11|295.21|298.12|295.22|298.04|295.14|26
1643993730000|2022-02-04 16:55:30|298.08|295.18|298.03|295.13|298.1|295.2|298.03|295.13|20
1643993740000|2022-02-04 16:55:40|298.02|295.12|298.15|295.25|298.15|295.25|298.02|295.12|19
1643993750000|2022-02-04 16:55:50|298.16|295.26|298.11|295.21|298.16|295.26|298.1|295.2|21
1643993760000|2022-02-04 16:56:00|298.12|295.22|297.99|295.09|298.17|295.27|297.96|295.06|22
1643993770000|2022-02-04 16:56:10|298|295.1|298.22|295.32|298.22|295.32|298|295.1|24
1643993780000|2022-02-04 16:56:20|298.23|295.33|298.37|295.47|298.37|295.47|298.17|295.27|22
1643993790000|2022-02-04 16:56:30|298.36|295.46|299.03|296.13|299.05|296.15|298.27|295.37|28
1643993800000|2022-02-04 16:56:40|298.96|296.06|299.15|296.25|299.28|296.38|298.95|296.05|37
1643993810000|2022-02-04 16:56:50|299.23|296.33|299.05|296.15|299.26|296.36|299.02|296.12|31
1643993820000|2022-02-04 16:57:00|299.04|296.14|299.05|296.15|299.18|296.28|298.97|296.07|33
1643993830000|2022-02-04 16:57:10|299.04|296.14|298.95|296.05|299.07|296.17|298.92|296.02|23
1643993840000|2022-02-04 16:57:20|298.97|296.07|298.55|295.65|298.98|296.08|298.55|295.65|27
1643993850000|2022-02-04 16:57:30|298.56|295.66|298.47|295.57|298.63|295.73|298.45|295.55|29
1643993860000|2022-02-04 16:57:40|298.48|295.58|298.69|295.79|298.69|295.79|298.44|295.54|28
1643993870000|2022-02-04 16:57:50|298.66|295.76|298.55|295.65|298.71|295.81|298.45|295.55|24
1643993880000|2022-02-04 16:58:00|298.54|295.64|298.25|295.35|298.54|295.64|298.24|295.34|27
1643993890000|2022-02-04 16:58:10|298.22|295.32|298.03|295.13|298.26|295.36|297.96|295.06|29
1643993900000|2022-02-04 16:58:20|298.02|295.12|298.3|295.4|298.4|295.5|297.95|295.05|34
1643993910000|2022-02-04 16:58:30|298.24|295.34|298.41|295.51|298.47|295.57|298.22|295.32|31
1643993920000|2022-02-04 16:58:40|298.43|295.53|298.4|295.5|298.48|295.58|298.35|295.45|28
1643993930000|2022-02-04 16:58:50|298.43|295.53|298.34|295.44|298.44|295.54|298.33|295.43|19
1643993940000|2022-02-04 16:59:00|298.35|295.45|298.37|295.47|298.39|295.49|298.32|295.42|24
1643993950000|2022-02-04 16:59:10|298.34|295.44|298.29|295.39|298.38|295.48|298.28|295.38|21
1643993960000|2022-02-04 16:59:20|298.33|295.43|298.14|295.24|298.37|295.47|298.14|295.24|23
1643993970000|2022-02-04 16:59:30|298.15|295.25|298.11|295.21|298.17|295.27|298.09|295.19|26
1643993980000|2022-02-04 16:59:40|298.12|295.22|297.93|295.03|298.12|295.22|297.93|295.03|25
1643993990000|2022-02-04 16:59:50|297.94|295.04|297.85|294.95|297.94|295.04|297.62|294.72|26
1643994000000|2022-02-04 17:00:00|297.86|294.96|297.9|295|298.15|295.25|297.83|294.93|35
1643994010000|2022-02-04 17:00:10|297.87|294.97|297.91|295.01|297.95|295.05|297.79|294.89|27
1643994020000|2022-02-04 17:00:20|297.93|295.03|297.77|294.87|298.09|295.19|297.75|294.85|28
1643994030000|2022-02-04 17:00:30|297.66|294.76|297.51|294.61|297.66|294.76|297.46|294.56|31
1643994040000|2022-02-04 17:00:40|297.52|294.62|297.64|294.74|297.64|294.74|297.51|294.61|26
1643994050000|2022-02-04 17:00:50|297.63|294.73|297.58|294.68|297.66|294.76|297.58|294.68|17
1643994060000|2022-02-04 17:01:00|297.59|294.69|297.68|294.78|297.74|294.84|297.59|294.69|26
1643994070000|2022-02-04 17:01:10|297.69|294.79|297.78|294.88|297.78|294.88|297.66|294.76|23
1643994080000|2022-02-04 17:01:20|297.81|294.91|297.81|294.91|297.89|294.99|297.79|294.89|24
1643994090000|2022-02-04 17:01:30|297.82|294.92|297.96|295.06|298.05|295.15|297.81|294.91|27
1643994100000|2022-02-04 17:01:40|297.94|295.04|297.89|294.99|297.94|295.04|297.85|294.95|19
1643994110000|2022-02-04 17:01:50|297.88|294.98|297.89|294.99|297.9|295|297.83|294.93|21
1643994120000|2022-02-04 17:02:00|297.91|295.01|297.94|295.04|298.04|295.14|297.89|294.99|30
1643994130000|2022-02-04 17:02:10|297.95|295.05|297.97|295.07|298.03|295.13|297.9|295|23
1643994140000|2022-02-04 17:02:20|297.98|295.08|298.03|295.13|298.03|295.13|297.92|295.02|23
1643994150000|2022-02-04 17:02:30|298.02|295.12|298.03|295.13|298.04|295.14|297.95|295.05|21
1643994160000|2022-02-04 17:02:40|298.01|295.11|298.08|295.18|298.1|295.2|297.96|295.06|21
1643994170000|2022-02-04 17:02:50|298.09|295.19|298.05|295.15|298.09|295.19|297.99|295.09|23
1643994180000|2022-02-04 17:03:00|298.06|295.16|298.02|295.12|298.08|295.18|298|295.1|26
1643994190000|2022-02-04 17:03:10|298.03|295.13|298.49|295.59|298.51|295.61|297.99|295.09|31
1643994200000|2022-02-04 17:03:20|298.43|295.53|298.31|295.41|298.47|295.57|298.31|295.41|28
1643994210000|2022-02-04 17:03:30|298.32|295.42|298.15|295.25|298.35|295.45|298.15|295.25|29
1643994220000|2022-02-04 17:03:40|298.16|295.26|298.19|295.29|298.24|295.34|298.16|295.26|24
1643994230000|2022-02-04 17:03:50|298.2|295.3|298.2|295.3|298.24|295.34|298.12|295.22|22
1643994240000|2022-02-04 17:04:00|298.23|295.33|298.19|295.29|298.25|295.35|298.17|295.27|20
1643994250000|2022-02-04 17:04:10|298.17|295.27|298.17|295.27|298.29|295.39|298.17|295.27|23
1643994260000|2022-02-04 17:04:20|298.16|295.26|298.16|295.26|298.23|295.33|298.1|295.2|27
1643994270000|2022-02-04 17:04:30|298.2|295.3|298.17|295.27|298.23|295.33|298.16|295.26|23
1643994280000|2022-02-04 17:04:40|298.19|295.29|298.16|295.26|298.24|295.34|298.12|295.22|20
1643994290000|2022-02-04 17:04:50|298.21|295.31|298.28|295.38|298.3|295.4|298.21|295.31|17
1643994300000|2022-02-04 17:05:00|298.24|295.34|298.5|295.6|298.5|295.6|298.2|295.3|22
1643994310000|2022-02-04 17:05:10|298.49|295.59|298.33|295.43|298.55|295.65|298.33|295.43|26
1643994320000|2022-02-04 17:05:20|298.32|295.42|298.53|295.63|298.55|295.65|298.32|295.42|28
1643994330000|2022-02-04 17:05:30|298.51|295.61|298.39|295.49|298.51|295.61|298.38|295.48|24
1643994340000|2022-02-04 17:05:40|298.38|295.48|298.41|295.51|298.43|295.53|298.36|295.46|20
1643994350000|2022-02-04 17:05:50|298.43|295.53|298.4|295.5|298.45|295.55|298.38|295.48|22
1643994360000|2022-02-04 17:06:00|298.36|295.46|298.24|295.34|298.41|295.51|298.22|295.32|25
1643994370000|2022-02-04 17:06:10|298.22|295.32|298.3|295.4|298.32|295.42|298.21|295.31|27
1643994380000|2022-02-04 17:06:20|298.32|295.42|298.29|295.39|298.33|295.43|298.28|295.38|13
1643994390000|2022-02-04 17:06:30|298.3|295.4|298.24|295.34|298.32|295.42|298.19|295.29|22
1643994400000|2022-02-04 17:06:40|298.23|295.33|298.25|295.35|298.25|295.35|298.2|295.3|17
1643994410000|2022-02-04 17:06:50|298.23|295.33|298.19|295.29|298.24|295.34|298.16|295.26|29
1643994420000|2022-02-04 17:07:00|298.2|295.3|298.19|295.29|298.24|295.34|298.13|295.23|20
1643994430000|2022-02-04 17:07:10|298.2|295.3|298.18|295.28|298.29|295.39|298.16|295.26|24
1643994440000|2022-02-04 17:07:20|298.15|295.25|298.19|295.29|298.21|295.31|298.14|295.24|16
1643994450000|2022-02-04 17:07:30|298.18|295.28|298.1|295.2|298.2|295.3|298.1|295.2|23
1643994460000|2022-02-04 17:07:40|298.09|295.19|298.07|295.17|298.11|295.21|298.04|295.14|21
1643994470000|2022-02-04 17:07:50|298.06|295.16|298.08|295.18|298.1|295.2|297.98|295.08|25
1643994480000|2022-02-04 17:08:00|298.06|295.16|298.12|295.22|298.17|295.27|298.06|295.16|18
1643994490000|2022-02-04 17:08:10|298.11|295.21|298.18|295.28|298.21|295.31|298.11|295.21|20
1643994500000|2022-02-04 17:08:20|298.2|295.3|298.2|295.3|298.28|295.38|298.18|295.28|20
1643994510000|2022-02-04 17:08:30|298.21|295.31|298.27|295.37|298.27|295.37|298.17|295.27|24
1643994520000|2022-02-04 17:08:40|298.28|295.38|298.37|295.47|298.41|295.51|298.28|295.38|30
1643994530000|2022-02-04 17:08:50|298.33|295.43|298.34|295.44|298.4|295.5|298.3|295.4|20
1643994540000|2022-02-04 17:09:00|298.35|295.45|298.52|295.62|298.58|295.68|298.31|295.41|29
1643994550000|2022-02-04 17:09:10|298.54|295.64|298.64|295.74|298.67|295.77|298.54|295.64|15
1643994560000|2022-02-04 17:09:20|298.65|295.75|298.9|296|298.9|296|298.64|295.74|22
1643994570000|2022-02-04 17:09:30|298.84|295.94|298.74|295.84|298.86|295.96|298.74|295.84|17
1643994580000|2022-02-04 17:09:40|298.73|295.83|298.57|295.67|298.73|295.83|298.57|295.67|18
1643994590000|2022-02-04 17:09:50|298.6|295.7|298.59|295.69|298.61|295.71|298.55|295.65|23
1643994600000|2022-02-04 17:10:00|298.56|295.66|298.7|295.8|298.74|295.84|298.56|295.66|25
1643994610000|2022-02-04 17:10:10|298.71|295.81|298.47|295.57|298.71|295.81|298.45|295.55|27
1643994620000|2022-02-04 17:10:20|298.44|295.54|298.93|296.03|298.93|296.03|298.41|295.51|30
1643994630000|2022-02-04 17:10:30|298.92|296.02|298.8|295.9|298.92|296.02|298.77|295.87|30
1643994640000|2022-02-04 17:10:40|298.82|295.92|298.81|295.91|298.91|296.01|298.75|295.85|31
1643994650000|2022-02-04 17:10:50|298.8|295.9|298.83|295.93|298.92|296.02|298.8|295.9|24
1643994660000|2022-02-04 17:11:00|298.84|295.94|298.71|295.81|298.84|295.94|298.71|295.81|23
1643994670000|2022-02-04 17:11:10|298.72|295.82|298.59|295.69|298.74|295.84|298.54|295.64|22
1643994680000|2022-02-04 17:11:20|298.57|295.67|298.7|295.8|298.7|295.8|298.56|295.66|22
1643994690000|2022-02-04 17:11:30|298.73|295.83|298.78|295.88|298.94|296.04|298.73|295.83|28
1643994700000|2022-02-04 17:11:40|298.81|295.91|298.76|295.86|298.87|295.97|298.76|295.86|17
1643994710000|2022-02-04 17:11:50|298.77|295.87|298.98|296.08|298.98|296.08|298.76|295.86|21
1643994720000|2022-02-04 17:12:00|298.99|296.09|298.91|296.01|299.04|296.14|298.88|295.98|31
1643994730000|2022-02-04 17:12:10|298.9|296|298.75|295.85|298.9|296|298.75|295.85|27
1643994740000|2022-02-04 17:12:20|298.72|295.82|298.73|295.83|298.84|295.94|298.68|295.78|24
1643994750000|2022-02-04 17:12:30|298.72|295.82|298.85|295.95|298.97|296.07|298.71|295.81|24
1643994760000|2022-02-04 17:12:40|298.84|295.94|298.75|295.85|298.85|295.95|298.69|295.79|25
1643994770000|2022-02-04 17:12:50|298.74|295.84|298.73|295.83|298.79|295.89|298.67|295.77|20
1643994780000|2022-02-04 17:13:00|298.74|295.84|298.74|295.84|298.77|295.87|298.71|295.81|18
1643994790000|2022-02-04 17:13:10|298.77|295.87|298.78|295.88|298.81|295.91|298.7|295.8|23
1643994800000|2022-02-04 17:13:20|298.8|295.9|298.73|295.83|298.8|295.9|298.68|295.78|21
1643994810000|2022-02-04 17:13:30|298.74|295.84|299.18|296.28|299.19|296.29|298.74|295.84|26
1643994820000|2022-02-04 17:13:40|299.14|296.24|299.19|296.29|299.21|296.31|299.06|296.16|30
1643994830000|2022-02-04 17:13:50|299.21|296.31|299.2|296.3|299.27|296.37|299.17|296.27|23
1643994840000|2022-02-04 17:14:00|299.24|296.34|299.4|296.5|299.41|296.51|299.16|296.26|22
1643994850000|2022-02-04 17:14:10|299.41|296.51|299.37|296.47|299.46|296.56|299.37|296.47|21
1643994860000|2022-02-04 17:14:20|299.36|296.46|299.2|296.3|299.36|296.46|299.19|296.29|29
1643994870000|2022-02-04 17:14:30|299.21|296.31|299.08|296.18|299.29|296.39|299.08|296.18|26
1643994880000|2022-02-04 17:14:40|299.12|296.22|299.12|296.22|299.16|296.26|299.07|296.17|28
1643994890000|2022-02-04 17:14:50|299.09|296.19|299.09|296.19|299.16|296.26|299.07|296.17|20
1643994900000|2022-02-04 17:15:00|299.1|296.2|299.08|296.18|299.15|296.25|299.07|296.17|24
1643994910000|2022-02-04 17:15:10|299.07|296.17|299.13|296.23|299.17|296.27|299.04|296.14|20
1643994920000|2022-02-04 17:15:20|299.14|296.24|299|296.1|299.15|296.25|298.98|296.08|18
1643994930000|2022-02-04 17:15:30|299.01|296.11|299.1|296.2|299.14|296.24|298.99|296.09|23
1643994940000|2022-02-04 17:15:40|299.06|296.16|299.09|296.19|299.11|296.21|299.05|296.15|22
1643994950000|2022-02-04 17:15:50|299.05|296.15|298.95|296.05|299.05|296.15|298.93|296.03|24
1643994960000|2022-02-04 17:16:00|298.96|296.06|298.75|295.85|299.01|296.11|298.6|295.7|32
1643994970000|2022-02-04 17:16:10|298.72|295.82|298.64|295.74|298.76|295.86|298.58|295.68|27
1643994980000|2022-02-04 17:16:20|298.63|295.73|298.68|295.78|298.68|295.78|298.56|295.66|27
1643994990000|2022-02-04 17:16:30|298.72|295.82|298.75|295.85|298.75|295.85|298.6|295.7|27
1643995000000|2022-02-04 17:16:40|298.72|295.82|298.67|295.77|298.72|295.82|298.58|295.68|19
1643995010000|2022-02-04 17:16:50|298.66|295.76|298.67|295.77|298.72|295.82|298.64|295.74|19
1643995020000|2022-02-04 17:17:00|298.63|295.73|298.63|295.73|298.66|295.76|298.58|295.68|16
1643995030000|2022-02-04 17:17:10|298.62|295.72|298.64|295.74|298.82|295.92|298.6|295.7|26
1643995040000|2022-02-04 17:17:20|298.65|295.75|298.66|295.76|298.7|295.8|298.63|295.73|21
1643995050000|2022-02-04 17:17:30|298.64|295.74|298.56|295.66|298.65|295.75|298.48|295.58|26
1643995060000|2022-02-04 17:17:40|298.55|295.65|298.54|295.64|298.59|295.69|298.51|295.61|21
1643995070000|2022-02-04 17:17:50|298.55|295.65|298.52|295.62|298.55|295.65|298.52|295.62|16
1643995080000|2022-02-04 17:18:00|298.53|295.63|298.64|295.74|298.7|295.8|298.53|295.63|24
1643995090000|2022-02-04 17:18:10|298.66|295.76|298.6|295.7|298.68|295.78|298.6|295.7|22
1643995100000|2022-02-04 17:18:20|298.61|295.71|298.55|295.65|298.64|295.74|298.54|295.64|19
1643995110000|2022-02-04 17:18:30|298.53|295.63|298.47|295.57|298.55|295.65|298.45|295.55|18
1643995120000|2022-02-04 17:18:40|298.45|295.55|298.47|295.57|298.49|295.59|298.44|295.54|17
1643995130000|2022-02-04 17:18:50|298.46|295.56|298.21|295.31|298.46|295.56|298.21|295.31|24
1643995140000|2022-02-04 17:19:00|298.22|295.32|298.22|295.32|298.25|295.35|298.15|295.25|29
1643995150000|2022-02-04 17:19:10|298.18|295.28|298.19|295.29|298.22|295.32|298.16|295.26|20
1643995160000|2022-02-04 17:19:20|298.16|295.26|298.24|295.34|298.24|295.34|298.12|295.22|29
1643995170000|2022-02-04 17:19:30|298.23|295.33|298.09|295.19|298.27|295.37|298.02|295.12|28
1643995180000|2022-02-04 17:19:40|298.04|295.14|298.21|295.31|298.25|295.35|298.04|295.14|30
1643995190000|2022-02-04 17:19:50|298.22|295.32|298.26|295.36|298.26|295.36|298.13|295.23|22
1643995200000|2022-02-04 17:20:00|298.25|295.35|298.22|295.32|298.25|295.35|298.09|295.19|35
1643995210000|2022-02-04 17:20:10|298.23|295.33|298.17|295.27|298.27|295.37|298.16|295.26|21
1643995220000|2022-02-04 17:20:20|298.18|295.28|298.12|295.22|298.23|295.33|298.09|295.19|18
1643995230000|2022-02-04 17:20:30|298.2|295.3|298.17|295.27|298.21|295.31|298.13|295.23|16
1643995240000|2022-02-04 17:20:40|298.18|295.28|298.1|295.2|298.23|295.33|298.08|295.18|21
1643995250000|2022-02-04 17:20:50|298.05|295.15|298.07|295.17|298.13|295.23|298|295.1|22
1643995260000|2022-02-04 17:21:00|298.06|295.16|298.05|295.15|298.11|295.21|297.98|295.08|28
1643995270000|2022-02-04 17:21:10|298.08|295.18|297.92|295.02|298.13|295.23|297.89|294.99|29
1643995280000|2022-02-04 17:21:20|297.91|295.01|297.93|295.03|298|295.1|297.88|294.98|21
1643995290000|2022-02-04 17:21:30|298|295.1|297.94|295.04|298|295.1|297.92|295.02|19
1643995300000|2022-02-04 17:21:40|297.96|295.06|297.94|295.04|298.01|295.11|297.91|295.01|18
1643995310000|2022-02-04 17:21:50|297.96|295.06|298.12|295.22|298.17|295.27|297.89|294.99|27
1643995320000|2022-02-04 17:22:00|298.09|295.19|298.26|295.36|298.29|295.39|298.09|295.19|23
1643995330000|2022-02-04 17:22:10|298.24|295.34|298.26|295.36|298.26|295.36|298.18|295.28|32
1643995340000|2022-02-04 17:22:20|298.23|295.33|298.21|295.31|298.26|295.36|298.19|295.29|14
1643995350000|2022-02-04 17:22:30|298.22|295.32|298.18|295.28|298.26|295.36|298.18|295.28|22
1643995360000|2022-02-04 17:22:40|298.21|295.31|298.27|295.37|298.3|295.4|298.19|295.29|20
1643995370000|2022-02-04 17:22:50|298.28|295.38|298.16|295.26|298.3|295.4|298.11|295.21|29
1643995380000|2022-02-04 17:23:00|298.15|295.25|298.17|295.27|298.23|295.33|298.11|295.21|18
1643995390000|2022-02-04 17:23:10|298.21|295.31|298.68|295.78|298.86|295.96|298.17|295.27|27
1643995400000|2022-02-04 17:23:20|298.69|295.79|298.57|295.67|298.73|295.83|298.52|295.62|29
1643995410000|2022-02-04 17:23:30|298.58|295.68|298.6|295.7|298.6|295.7|298.52|295.62|22
1643995420000|2022-02-04 17:23:40|298.58|295.68|298.54|295.64|298.59|295.69|298.52|295.62|20
1643995430000|2022-02-04 17:23:50|298.55|295.65|298.57|295.67|298.61|295.71|298.52|295.62|14
1643995440000|2022-02-04 17:24:00|298.54|295.64|298.69|295.79|298.71|295.81|298.54|295.64|26
1643995450000|2022-02-04 17:24:10|298.71|295.81|299.01|296.11|299.06|296.16|298.67|295.77|27
1643995460000|2022-02-04 17:24:20|298.96|296.06|298.98|296.08|299.01|296.11|298.95|296.05|23
1643995470000|2022-02-04 17:24:30|299|296.1|298.88|295.98|299.01|296.11|298.88|295.98|20
1643995480000|2022-02-04 17:24:40|298.82|295.92|298.8|295.9|298.82|295.92|298.69|295.79|24
1643995490000|2022-02-04 17:24:50|298.81|295.91|298.8|295.9|298.81|295.91|298.68|295.78|14
1643995500000|2022-02-04 17:25:00|298.72|295.82|298.73|295.83|298.8|295.9|298.72|295.82|12
1643995510000|2022-02-04 17:25:10|298.74|295.84|298.77|295.87|298.82|295.92|298.73|295.83|17
1643995520000|2022-02-04 17:25:20|298.8|295.9|298.83|295.93|298.86|295.96|298.79|295.89|12
1643995530000|2022-02-04 17:25:30|298.82|295.92|298.83|295.93|298.85|295.95|298.8|295.9|19
1643995540000|2022-02-04 17:25:40|298.78|295.88|298.8|295.9|298.84|295.94|298.76|295.86|15
1643995550000|2022-02-04 17:25:50|298.84|295.94|298.8|295.9|298.87|295.97|298.73|295.83|26
1643995560000|2022-02-04 17:26:00|298.78|295.88|298.73|295.83|298.8|295.9|298.71|295.81|21
1643995570000|2022-02-04 17:26:10|298.75|295.85|298.81|295.91|298.86|295.96|298.73|295.83|24
1643995580000|2022-02-04 17:26:20|298.84|295.94|298.77|295.87|298.86|295.96|298.77|295.87|19
1643995590000|2022-02-04 17:26:30|298.78|295.88|298.85|295.95|298.87|295.97|298.78|295.88|21
1643995600000|2022-02-04 17:26:40|298.86|295.96|298.83|295.93|298.86|295.96|298.82|295.92|18
1643995610000|2022-02-04 17:26:50|298.84|295.94|298.85|295.95|298.85|295.95|298.78|295.88|22
1643995620000|2022-02-04 17:27:00|298.84|295.94|298.89|295.99|298.92|296.02|298.8|295.9|22
1643995630000|2022-02-04 17:27:10|298.9|296|298.89|295.99|299.04|296.14|298.89|295.99|28
1643995640000|2022-02-04 17:27:20|298.87|295.97|298.86|295.96|298.9|296|298.83|295.93|23
1643995650000|2022-02-04 17:27:30|298.89|295.99|298.88|295.98|298.93|296.03|298.83|295.93|30
1643995660000|2022-02-04 17:27:40|298.87|295.97|298.72|295.82|298.94|296.04|298.7|295.8|30
1643995670000|2022-02-04 17:27:50|298.7|295.8|298.64|295.74|298.72|295.82|298.64|295.74|30
1643995680000|2022-02-04 17:28:00|298.66|295.76|298.75|295.85|298.77|295.87|298.65|295.75|24
1643995690000|2022-02-04 17:28:10|298.76|295.86|298.75|295.85|298.78|295.88|298.71|295.81|17
1643995700000|2022-02-04 17:28:20|298.78|295.88|298.74|295.84|298.78|295.88|298.7|295.8|19
1643995710000|2022-02-04 17:28:30|298.75|295.85|298.74|295.84|298.76|295.86|298.66|295.76|14
1643995720000|2022-02-04 17:28:40|298.73|295.83|298.75|295.85|298.79|295.89|298.66|295.76|27
1643995730000|2022-02-04 17:28:50|298.77|295.87|298.78|295.88|298.86|295.96|298.74|295.84|24
1643995740000|2022-02-04 17:29:00|298.8|295.9|298.79|295.89|298.84|295.94|298.78|295.88|23
1643995750000|2022-02-04 17:29:10|298.78|295.88|298.7|295.8|298.79|295.89|298.7|295.8|20
1643995760000|2022-02-04 17:29:20|298.68|295.78|298.73|295.83|298.79|295.89|298.68|295.78|24
1643995770000|2022-02-04 17:29:30|298.74|295.84|298.7|295.8|298.79|295.89|298.69|295.79|17
1643995780000|2022-02-04 17:29:40|298.67|295.77|298.65|295.75|298.71|295.81|298.65|295.75|14
1643995790000|2022-02-04 17:29:50|298.66|295.76|298.66|295.76|298.69|295.79|298.65|295.75|12
1643995800000|2022-02-04 17:30:00|298.65|295.75|298.73|295.83|298.8|295.9|298.65|295.75|23
1643995810000|2022-02-04 17:30:10|298.74|295.84|298.79|295.89|298.81|295.91|298.71|295.81|21
1643995820000|2022-02-04 17:30:20|298.8|295.9|298.85|295.95|298.86|295.96|298.74|295.84|21
1643995830000|2022-02-04 17:30:30|298.79|295.89|298.78|295.88|298.85|295.95|298.72|295.82|21
1643995840000|2022-02-04 17:30:40|298.79|295.89|298.75|295.85|298.82|295.92|298.75|295.85|16
1643995850000|2022-02-04 17:30:50|298.73|295.83|298.69|295.79|298.76|295.86|298.69|295.79|17
1643995860000|2022-02-04 17:31:00|298.67|295.77|298.68|295.78|298.7|295.8|298.62|295.72|16
1643995870000|2022-02-04 17:31:10|298.7|295.8|298.52|295.62|298.7|295.8|298.5|295.6|19
1643995880000|2022-02-04 17:31:20|298.49|295.59|298.46|295.56|298.54|295.64|298.46|295.56|24
1643995890000|2022-02-04 17:31:30|298.45|295.55|298.37|295.47|298.52|295.62|298.31|295.41|21
1643995900000|2022-02-04 17:31:40|298.36|295.46|298.5|295.6|298.59|295.69|298.34|295.44|20
1643995910000|2022-02-04 17:31:50|298.49|295.59|298.44|295.54|298.52|295.62|298.41|295.51|29
1643995920000|2022-02-04 17:32:00|298.5|295.6|298.46|295.56|298.54|295.64|298.42|295.52|27
1643995930000|2022-02-04 17:32:10|298.47|295.57|298.39|295.49|298.48|295.58|298.39|295.49|28
1643995940000|2022-02-04 17:32:20|298.36|295.46|298.57|295.67|298.64|295.74|298.36|295.46|23
1643995950000|2022-02-04 17:32:30|298.58|295.68|298.63|295.73|298.63|295.73|298.57|295.67|22
1643995960000|2022-02-04 17:32:40|298.64|295.74|298.58|295.68|298.64|295.74|298.58|295.68|15
1643995970000|2022-02-04 17:32:50|298.6|295.7|298.5|295.6|298.6|295.7|298.41|295.51|26
1643995980000|2022-02-04 17:33:00|298.49|295.59|298.45|295.55|298.5|295.6|298.38|295.48|19
1643995990000|2022-02-04 17:33:10|298.44|295.54|298.39|295.49|298.46|295.56|298.36|295.46|24
1643996000000|2022-02-04 17:33:20|298.38|295.48|298.39|295.49|298.44|295.54|298.37|295.47|20
1643996010000|2022-02-04 17:33:30|298.4|295.5|298.42|295.52|298.43|295.53|298.35|295.45|21
1643996020000|2022-02-04 17:33:40|298.41|295.51|298.4|295.5|298.43|295.53|298.36|295.46|14
1643996030000|2022-02-04 17:33:50|298.43|295.53|298.41|295.51|298.45|295.55|298.38|295.48|15
1643996040000|2022-02-04 17:34:00|298.44|295.54|298.53|295.63|298.55|295.65|298.44|295.54|31
1643996050000|2022-02-04 17:34:10|298.52|295.62|298.6|295.7|298.65|295.75|298.44|295.54|27
1643996060000|2022-02-04 17:34:20|298.53|295.63|298.55|295.65|298.6|295.7|298.48|295.58|26
1643996070000|2022-02-04 17:34:30|298.54|295.64|298.51|295.61|298.57|295.67|298.5|295.6|23
1643996080000|2022-02-04 17:34:40|298.52|295.62|298.52|295.62|298.57|295.67|298.5|295.6|23
1643996090000|2022-02-04 17:34:50|298.56|295.66|298.56|295.66|298.57|295.67|298.51|295.61|21
1643996100000|2022-02-04 17:35:00|298.52|295.62|298.56|295.66|298.56|295.66|298.48|295.58|25
1643996110000|2022-02-04 17:35:10|298.53|295.63|298.56|295.66|298.59|295.69|298.51|295.61|15
1643996120000|2022-02-04 17:35:20|298.6|295.7|298.56|295.66|298.67|295.77|298.51|295.61|15
1643996130000|2022-02-04 17:35:30|298.55|295.65|298.56|295.66|298.59|295.69|298.5|295.6|30
1643996140000|2022-02-04 17:35:40|298.67|295.77|298.7|295.8|298.72|295.82|298.65|295.75|27
1643996150000|2022-02-04 17:35:50|298.71|295.81|298.66|295.76|298.73|295.83|298.66|295.76|19
1643996160000|2022-02-04 17:36:00|298.67|295.77|298.62|295.72|298.69|295.79|298.6|295.7|17
1643996170000|2022-02-04 17:36:10|298.63|295.73|298.66|295.76|298.7|295.8|298.63|295.73|17
1643996180000|2022-02-04 17:36:20|298.65|295.75|298.75|295.85|298.75|295.85|298.65|295.75|20
1643996190000|2022-02-04 17:36:30|298.74|295.84|298.66|295.76|298.74|295.84|298.61|295.71|26
1643996200000|2022-02-04 17:36:40|298.71|295.81|298.71|295.81|298.77|295.87|298.68|295.78|17
1643996210000|2022-02-04 17:36:50|298.7|295.8|298.72|295.82|298.73|295.83|298.66|295.76|24
1643996220000|2022-02-04 17:37:00|298.73|295.83|298.82|295.92|298.87|295.97|298.7|295.8|22
1643996230000|2022-02-04 17:37:10|298.84|295.94|298.84|295.94|298.84|295.94|298.68|295.78|21
1643996240000|2022-02-04 17:37:20|298.82|295.92|298.81|295.91|298.83|295.93|298.76|295.86|14
1643996250000|2022-02-04 17:37:30|298.84|295.94|298.76|295.86|298.84|295.94|298.76|295.86|9
1643996260000|2022-02-04 17:37:40|298.79|295.89|298.73|295.83|298.81|295.91|298.73|295.83|23
1643996270000|2022-02-04 17:37:50|298.74|295.84|298.82|295.92|298.82|295.92|298.73|295.83|16
1643996280000|2022-02-04 17:38:00|298.81|295.91|298.71|295.81|298.82|295.92|298.71|295.81|19
1643996290000|2022-02-04 17:38:10|298.7|295.8|299.25|296.35|299.31|296.41|298.7|295.8|30
1643996300000|2022-02-04 17:38:20|299.21|296.31|298.88|295.98|299.21|296.31|298.88|295.98|29
1643996310000|2022-02-04 17:38:30|298.92|296.02|298.89|295.99|298.97|296.07|298.88|295.98|26
1643996320000|2022-02-04 17:38:40|298.93|296.03|298.96|296.06|298.98|296.08|298.86|295.96|17
1643996330000|2022-02-04 17:38:50|298.98|296.08|298.95|296.05|299|296.1|298.95|296.05|16
1643996340000|2022-02-04 17:39:00|298.96|296.06|298.97|296.07|299.03|296.13|298.94|296.04|27
1643996350000|2022-02-04 17:39:10|299.01|296.11|298.95|296.05|299.06|296.16|298.95|296.05|26
1643996360000|2022-02-04 17:39:20|298.96|296.06|298.97|296.07|299|296.1|298.96|296.06|17
1643996370000|2022-02-04 17:39:30|298.98|296.08|299.11|296.21|299.11|296.21|298.97|296.07|15
1643996380000|2022-02-04 17:39:40|299.12|296.22|299.16|296.26|299.21|296.31|299.12|296.22|26
1643996390000|2022-02-04 17:39:50|299.19|296.29|299.13|296.23|299.19|296.29|299.12|296.22|28
1643996400000|2022-02-04 17:40:00|299.14|296.24|299.3|296.4|299.3|296.4|299.14|296.24|23
1643996410000|2022-02-04 17:40:10|299.29|296.39|299.27|296.37|299.29|296.39|299.25|296.35|20
1643996420000|2022-02-04 17:40:20|299.28|296.38|299.16|296.26|299.28|296.38|299.14|296.24|31
1643996430000|2022-02-04 17:40:30|299.2|296.3|299.26|296.36|299.3|296.4|299.2|296.3|23
1643996440000|2022-02-04 17:40:40|299.24|296.34|299.26|296.36|299.33|296.43|299.21|296.31|26
1643996450000|2022-02-04 17:40:50|299.27|296.37|299.21|296.31|299.3|296.4|299.2|296.3|24
1643996460000|2022-02-04 17:41:00|299.17|296.27|299.06|296.16|299.18|296.28|299.05|296.15|21
1643996470000|2022-02-04 17:41:10|299.04|296.14|299.07|296.17|299.1|296.2|299.04|296.14|22
1643996480000|2022-02-04 17:41:20|299.06|296.16|298.88|295.98|299.06|296.16|298.84|295.94|22
1643996490000|2022-02-04 17:41:30|298.89|295.99|298.93|296.03|298.97|296.07|298.86|295.96|20
1643996500000|2022-02-04 17:41:40|298.99|296.09|298.88|295.98|298.99|296.09|298.83|295.93|23
1643996510000|2022-02-04 17:41:50|298.89|295.99|298.85|295.95|298.89|295.99|298.79|295.89|20
1643996520000|2022-02-04 17:42:00|298.83|295.93|298.63|295.73|298.86|295.96|298.62|295.72|27
1643996530000|2022-02-04 17:42:10|298.62|295.72|298.6|295.7|298.63|295.73|298.57|295.67|21
1643996540000|2022-02-04 17:42:20|298.61|295.71|298.54|295.64|298.64|295.74|298.51|295.61|26
1643996550000|2022-02-04 17:42:30|298.53|295.63|298.54|295.64|298.55|295.65|298.52|295.62|14
1643996560000|2022-02-04 17:42:40|298.55|295.65|298.55|295.65|298.56|295.66|298.53|295.63|10
1643996570000|2022-02-04 17:42:50|298.56|295.66|298.45|295.55|298.57|295.67|298.45|295.55|18
1643996580000|2022-02-04 17:43:00|298.46|295.56|298.25|295.35|298.46|295.56|298.24|295.34|27
1643996590000|2022-02-04 17:43:10|298.26|295.36|298.18|295.28|298.26|295.36|298.16|295.26|24
1643996600000|2022-02-04 17:43:20|298.2|295.3|298.19|295.29|298.22|295.32|298.17|295.27|17
1643996610000|2022-02-04 17:43:30|298.15|295.25|298.21|295.31|298.24|295.34|298.13|295.23|25
1643996620000|2022-02-04 17:43:40|298.2|295.3|298.2|295.3|298.24|295.34|298.16|295.26|16
1643996630000|2022-02-04 17:43:50|298.22|295.32|298.25|295.35|298.25|295.35|298.19|295.29|25
1643996640000|2022-02-04 17:44:00|298.24|295.34|298.35|295.45|298.36|295.46|298.23|295.33|21
1643996650000|2022-02-04 17:44:10|298.36|295.46|298.33|295.43|298.41|295.51|298.29|295.39|21
1643996660000|2022-02-04 17:44:20|298.34|295.44|298.41|295.51|298.41|295.51|298.31|295.41|21
1643996670000|2022-02-04 17:44:30|298.57|295.67|298.34|295.44|298.57|295.67|298.3|295.4|21
1643996680000|2022-02-04 17:44:40|298.43|295.53|298.34|295.44|298.44|295.54|298.34|295.44|18
1643996690000|2022-02-04 17:44:50|298.38|295.48|298.4|295.5|298.48|295.58|298.34|295.44|23
1643996700000|2022-02-04 17:45:00|298.43|295.53|298.31|295.41|298.43|295.53|298.3|295.4|28
1643996710000|2022-02-04 17:45:10|298.32|295.42|298.35|295.45|298.36|295.46|298.3|295.4|15
1643996720000|2022-02-04 17:45:20|298.36|295.46|298.35|295.45|298.37|295.47|298.31|295.41|20
1643996730000|2022-02-04 17:45:30|298.36|295.46|298.36|295.46|298.36|295.46|298.29|295.39|22
1643996740000|2022-02-04 17:45:40|298.32|295.42|298.47|295.57|298.48|295.58|298.32|295.42|20
1643996750000|2022-02-04 17:45:50|298.43|295.53|298.38|295.48|298.46|295.56|298.38|295.48|20
1643996760000|2022-02-04 17:46:00|298.41|295.51|298.44|295.54|298.44|295.54|298.38|295.48|14
1643996770000|2022-02-04 17:46:10|298.45|295.55|298.41|295.51|298.46|295.56|298.38|295.48|23
1643996780000|2022-02-04 17:46:20|298.36|295.46|298.4|295.5|298.43|295.53|298.35|295.45|21
1643996790000|2022-02-04 17:46:30|298.41|295.51|298.42|295.52|298.42|295.52|298.37|295.47|20
1643996800000|2022-02-04 17:46:40|298.41|295.51|298.44|295.54|298.44|295.54|298.39|295.49|14
1643996810000|2022-02-04 17:46:50|298.45|295.55|298.31|295.41|298.45|295.55|298.29|295.39|24
1643996820000|2022-02-04 17:47:00|298.29|295.39|298.29|295.39|298.33|295.43|298.24|295.34|15
1643996830000|2022-02-04 17:47:10|298.28|295.38|298.38|295.48|298.39|295.49|298.23|295.33|22
1643996840000|2022-02-04 17:47:20|298.37|295.47|298.47|295.57|298.56|295.66|298.35|295.45|27
1643996850000|2022-02-04 17:47:30|298.46|295.56|298.5|295.6|298.52|295.62|298.45|295.55|21
1643996860000|2022-02-04 17:47:40|298.51|295.61|298.47|295.57|298.52|295.62|298.44|295.54|22
1643996870000|2022-02-04 17:47:50|298.5|295.6|298.46|295.56|298.5|295.6|298.41|295.51|18
1643996880000|2022-02-04 17:48:00|298.47|295.57|298.5|295.6|298.58|295.68|298.43|295.53|22
1643996890000|2022-02-04 17:48:10|298.51|295.61|298.54|295.64|298.55|295.65|298.46|295.56|17
1643996900000|2022-02-04 17:48:20|298.51|295.61|298.55|295.65|298.56|295.66|298.47|295.57|18
1643996910000|2022-02-04 17:48:30|298.63|295.73|298.71|295.81|298.77|295.87|298.63|295.73|22
1643996920000|2022-02-04 17:48:40|298.74|295.84|298.71|295.81|298.76|295.86|298.71|295.81|10
1643996930000|2022-02-04 17:48:50|298.69|295.79|298.96|296.06|298.96|296.06|298.6|295.7|27
1643996940000|2022-02-04 17:49:00|298.84|295.94|299|296.1|299.03|296.13|298.82|295.92|24
1643996950000|2022-02-04 17:49:10|298.99|296.09|299.01|296.11|299.08|296.18|298.99|296.09|23
1643996960000|2022-02-04 17:49:20|299.02|296.12|298.98|296.08|299.04|296.14|298.92|296.02|30
1643996970000|2022-02-04 17:49:30|298.97|296.07|298.96|296.06|299.03|296.13|298.95|296.05|19
1643996980000|2022-02-04 17:49:40|298.99|296.09|299|296.1|299.01|296.11|298.97|296.07|13
1643996990000|2022-02-04 17:49:50|298.99|296.09|298.9|296|299|296.1|298.86|295.96|20
1643997000000|2022-02-04 17:50:00|298.89|295.99|299|296.1|299.03|296.13|298.88|295.98|17
1643997010000|2022-02-04 17:50:10|299.03|296.13|299.03|296.13|299.04|296.14|298.96|296.06|16
1643997020000|2022-02-04 17:50:20|299.02|296.12|298.99|296.09|299.02|296.12|298.94|296.04|22
1643997030000|2022-02-04 17:50:30|298.98|296.08|298.98|296.08|299.02|296.12|298.95|296.05|22
1643997040000|2022-02-04 17:50:40|298.97|296.07|299|296.1|299.02|296.12|298.97|296.07|15
1643997050000|2022-02-04 17:50:50|298.99|296.09|298.94|296.04|299|296.1|298.92|296.02|15
1643997060000|2022-02-04 17:51:00|298.95|296.05|299.02|296.12|299.04|296.14|298.94|296.04|18
1643997070000|2022-02-04 17:51:10|299.01|296.11|298.95|296.05|299.01|296.11|298.95|296.05|20
1643997080000|2022-02-04 17:51:20|298.96|296.06|298.9|296|298.98|296.08|298.9|296|24
1643997090000|2022-02-04 17:51:30|298.91|296.01|298.92|296.02|298.93|296.03|298.89|295.99|15
1643997100000|2022-02-04 17:51:40|298.9|296|298.9|296|298.95|296.05|298.88|295.98|24
1643997110000|2022-02-04 17:51:50|298.89|295.99|298.73|295.83|298.91|296.01|298.68|295.78|24
1643997120000|2022-02-04 17:52:00|298.72|295.82|298.71|295.81|298.75|295.85|298.69|295.79|19
1643997130000|2022-02-04 17:52:10|298.7|295.8|298.65|295.75|298.71|295.81|298.61|295.71|22
1643997140000|2022-02-04 17:52:20|298.64|295.74|298.7|295.8|298.76|295.86|298.64|295.74|25
1643997150000|2022-02-04 17:52:30|298.69|295.79|298.7|295.8|298.74|295.84|298.64|295.74|19
1643997160000|2022-02-04 17:52:40|298.69|295.79|298.64|295.74|298.75|295.85|298.64|295.74|19
1643997170000|2022-02-04 17:52:50|298.66|295.76|298.66|295.76|298.69|295.79|298.64|295.74|16
1643997180000|2022-02-04 17:53:00|298.64|295.74|298.65|295.75|298.67|295.77|298.61|295.71|13
1643997190000|2022-02-04 17:53:10|298.64|295.74|298.63|295.73|298.66|295.76|298.62|295.72|12
1643997200000|2022-02-04 17:53:20|298.62|295.72|298.6|295.7|298.63|295.73|298.59|295.69|9
1643997210000|2022-02-04 17:53:30|298.61|295.71|298.7|295.8|298.7|295.8|298.58|295.68|19
1643997220000|2022-02-04 17:53:40|298.69|295.79|298.71|295.81|298.77|295.87|298.69|295.79|10
1643997230000|2022-02-04 17:53:50|298.72|295.82|298.68|295.78|298.72|295.82|298.68|295.78|15
1643997240000|2022-02-04 17:54:00|298.67|295.77|298.72|295.82|298.72|295.82|298.66|295.76|10
1643997250000|2022-02-04 17:54:10|298.76|295.86|298.74|295.84|298.76|295.86|298.73|295.83|15
1643997260000|2022-02-04 17:54:20|298.73|295.83|298.72|295.82|298.74|295.84|298.69|295.79|13
1643997270000|2022-02-04 17:54:30|298.74|295.84|298.76|295.86|298.78|295.88|298.73|295.83|13
1643997280000|2022-02-04 17:54:40|298.75|295.85|298.69|295.79|298.76|295.86|298.68|295.78|16
1643997290000|2022-02-04 17:54:50|298.7|295.8|298.76|295.86|298.76|295.86|298.68|295.78|18
1643997300000|2022-02-04 17:55:00|298.78|295.88|298.73|295.83|298.79|295.89|298.72|295.82|19
1643997310000|2022-02-04 17:55:10|298.75|295.85|298.67|295.77|298.75|295.85|298.67|295.77|19
1643997320000|2022-02-04 17:55:20|298.68|295.78|298.69|295.79|298.72|295.82|298.68|295.78|12
1643997330000|2022-02-04 17:55:30|298.7|295.8|298.78|295.88|298.78|295.88|298.69|295.79|20
1643997340000|2022-02-04 17:55:40|298.77|295.87|298.81|295.91|298.83|295.93|298.73|295.83|17
1643997350000|2022-02-04 17:55:50|298.8|295.9|298.82|295.92|298.82|295.92|298.74|295.84|18
1643997360000|2022-02-04 17:56:00|298.8|295.9|298.78|295.88|298.83|295.93|298.74|295.84|21
1643997370000|2022-02-04 17:56:10|298.81|295.91|298.8|295.9|298.85|295.95|298.78|295.88|13
1643997380000|2022-02-04 17:56:20|298.81|295.91|299.03|296.13|299.14|296.24|298.81|295.91|27
1643997390000|2022-02-04 17:56:30|299.04|296.14|299.03|296.13|299.1|296.2|298.96|296.06|21
1643997400000|2022-02-04 17:56:40|299.06|296.16|298.99|296.09|299.06|296.16|298.93|296.03|17
1643997410000|2022-02-04 17:56:50|299|296.1|298.97|296.07|299|296.1|298.93|296.03|16
1643997420000|2022-02-04 17:57:00|298.96|296.06|299.15|296.25|299.15|296.25|298.93|296.03|24
1643997430000|2022-02-04 17:57:10|299.18|296.28|299.03|296.13|299.21|296.31|299.03|296.13|22
1643997440000|2022-02-04 17:57:20|299.05|296.15|299.09|296.19|299.11|296.21|299.04|296.14|18
1643997450000|2022-02-04 17:57:30|299.08|296.18|299.12|296.22|299.18|296.28|299.02|296.12|24
1643997460000|2022-02-04 17:57:40|299.13|296.23|299.21|296.31|299.22|296.32|299.1|296.2|19
1643997470000|2022-02-04 17:57:50|299.18|296.28|299.11|296.21|299.2|296.3|299.1|296.2|19
1643997480000|2022-02-04 17:58:00|299.12|296.22|299.03|296.13|299.16|296.26|299.03|296.13|17
1643997490000|2022-02-04 17:58:10|299.04|296.14|298.88|295.98|299.05|296.15|298.86|295.96|25
1643997500000|2022-02-04 17:58:20|298.89|295.99|298.91|296.01|298.91|296.01|298.84|295.94|20
1643997510000|2022-02-04 17:58:30|298.89|295.99|298.95|296.05|298.97|296.07|298.84|295.94|24
1643997520000|2022-02-04 17:58:40|298.98|296.08|299.02|296.12|299.03|296.13|298.91|296.01|31
1643997530000|2022-02-04 17:58:50|299.06|296.16|299.02|296.12|299.06|296.16|299|296.1|16
1643997540000|2022-02-04 17:59:00|299.03|296.13|299.17|296.27|299.17|296.27|299|296.1|17
1643997550000|2022-02-04 17:59:10|299.18|296.28|299.07|296.17|299.2|296.3|299.07|296.17|16
1643997560000|2022-02-04 17:59:20|299.09|296.19|299.16|296.26|299.2|296.3|299.08|296.18|24
1643997570000|2022-02-04 17:59:30|299.17|296.27|299.19|296.29|299.19|296.29|299.05|296.15|22
1643997580000|2022-02-04 17:59:40|299.16|296.26|299.13|296.23|299.19|296.29|299.13|296.23|18
1643997590000|2022-02-04 17:59:50|299.17|296.27|299.05|296.15|299.2|296.3|299.05|296.15|23
1643997600000|2022-02-04 18:00:00|299.06|296.16|299.31|296.41|299.31|296.41|299.06|296.16|30
1643997610000|2022-02-04 18:00:10|299.34|296.44|299.41|296.51|299.5|296.6|299.26|296.36|26
1643997620000|2022-02-04 18:00:20|299.44|296.54|299.33|296.43|299.45|296.55|299.27|296.37|33
1643997630000|2022-02-04 18:00:30|299.28|296.38|299.31|296.41|299.36|296.46|299.28|296.38|24
1643997640000|2022-02-04 18:00:40|299.32|296.42|299.41|296.51|299.46|296.56|299.32|296.42|25
1643997650000|2022-02-04 18:00:50|299.4|296.5|299.52|296.62|299.52|296.62|299.4|296.5|23
1643997660000|2022-02-04 18:01:00|299.51|296.61|299.58|296.68|299.64|296.74|299.46|296.56|17
1643997670000|2022-02-04 18:01:10|299.6|296.7|299.84|296.94|299.87|296.97|299.59|296.69|28
1643997680000|2022-02-04 18:01:20|299.82|296.92|299.45|296.55|299.82|296.92|299.42|296.52|29
1643997690000|2022-02-04 18:01:30|299.48|296.58|299.33|296.43|299.48|296.58|299.33|296.43|18
1643997700000|2022-02-04 18:01:40|299.37|296.47|299.1|296.2|299.37|296.47|299.09|296.19|25
1643997710000|2022-02-04 18:01:50|299.09|296.19|299.1|296.2|299.13|296.23|299.01|296.11|22
1643997720000|2022-02-04 18:02:00|299.07|296.17|299.09|296.19|299.1|296.2|299.01|296.11|23
1643997730000|2022-02-04 18:02:10|299.1|296.2|298.88|295.98|299.1|296.2|298.88|295.98|25
1643997740000|2022-02-04 18:02:20|298.89|295.99|298.85|295.95|298.95|296.05|298.84|295.94|26
1643997750000|2022-02-04 18:02:30|298.9|296|298.86|295.96|298.99|296.09|298.81|295.91|23
1643997760000|2022-02-04 18:02:40|298.81|295.91|298.89|295.99|298.9|296|298.8|295.9|28
1643997770000|2022-02-04 18:02:50|298.84|295.94|298.81|295.91|298.86|295.96|298.76|295.86|20
1643997780000|2022-02-04 18:03:00|298.79|295.89|298.84|295.94|298.95|296.05|298.79|295.89|30
1643997790000|2022-02-04 18:03:10|298.83|295.93|299.01|296.11|299.01|296.11|298.82|295.92|26
1643997800000|2022-02-04 18:03:20|299.02|296.12|299.05|296.15|299.16|296.26|299.02|296.12|28
1643997810000|2022-02-04 18:03:30|299.02|296.12|299|296.1|299.06|296.16|298.96|296.06|21
1643997820000|2022-02-04 18:03:40|299.02|296.12|299.06|296.16|299.06|296.16|299.01|296.11|12
1643997830000|2022-02-04 18:03:50|299.08|296.18|298.98|296.08|299.09|296.19|298.95|296.05|19
1643997840000|2022-02-04 18:04:00|298.99|296.09|299.1|296.2|299.15|296.25|298.99|296.09|19
1643997850000|2022-02-04 18:04:10|299.13|296.23|299.1|296.2|299.13|296.23|299.05|296.15|18
1643997860000|2022-02-04 18:04:20|299.09|296.19|299.06|296.16|299.11|296.21|299.05|296.15|15
1643997870000|2022-02-04 18:04:30|299.07|296.17|299.19|296.29|299.25|296.35|299.06|296.16|21
1643997880000|2022-02-04 18:04:40|299.21|296.31|299.13|296.23|299.25|296.35|299.11|296.21|26
1643997890000|2022-02-04 18:04:50|299.16|296.26|299.18|296.28|299.22|296.32|299.08|296.18|24
1643997900000|2022-02-04 18:05:00|299.17|296.27|299.19|296.29|299.25|296.35|299.14|296.24|25
1643997910000|2022-02-04 18:05:10|299.2|296.3|299|296.1|299.23|296.33|299|296.1|23
1643997920000|2022-02-04 18:05:20|299.02|296.12|299.03|296.13|299.08|296.18|298.98|296.08|22
1643997930000|2022-02-04 18:05:30|299.02|296.12|299.03|296.13|299.07|296.17|299|296.1|24
1643997940000|2022-02-04 18:05:40|299.07|296.17|299.05|296.15|299.1|296.2|299.03|296.13|23
1643997950000|2022-02-04 18:05:50|299.03|296.13|299.06|296.16|299.11|296.21|298.98|296.08|21
1643997960000|2022-02-04 18:06:00|299.05|296.15|299.06|296.16|299.08|296.18|298.98|296.08|28
1643997970000|2022-02-04 18:06:10|299.07|296.17|299.04|296.14|299.08|296.18|299.03|296.13|29
1643997980000|2022-02-04 18:06:20|299|296.1|299.03|296.13|299.05|296.15|298.98|296.08|22
1643997990000|2022-02-04 18:06:30|299.02|296.12|298.95|296.05|299.02|296.12|298.94|296.04|23
1643998000000|2022-02-04 18:06:40|298.94|296.04|299|296.1|299.02|296.12|298.94|296.04|15
1643998010000|2022-02-04 18:06:50|298.97|296.07|299.05|296.15|299.11|296.21|298.96|296.06|19
1643998020000|2022-02-04 18:07:00|299.04|296.14|299.13|296.23|299.15|296.25|299|296.1|20
1643998030000|2022-02-04 18:07:10|299.14|296.24|299.01|296.11|299.14|296.24|298.98|296.08|22
1643998040000|2022-02-04 18:07:20|299|296.1|298.9|296|299.01|296.11|298.79|295.89|25
1643998050000|2022-02-04 18:07:30|298.91|296.01|298.99|296.09|298.99|296.09|298.86|295.96|26
1643998060000|2022-02-04 18:07:40|298.98|296.08|298.97|296.07|298.99|296.09|298.91|296.01|23
1643998070000|2022-02-04 18:07:50|298.95|296.05|298.87|295.97|298.95|296.05|298.87|295.97|18
1643998080000|2022-02-04 18:08:00|298.9|296|298.9|296|298.93|296.03|298.88|295.98|9
1643998090000|2022-02-04 18:08:10|298.91|296.01|298.84|295.94|298.92|296.02|298.82|295.92|20
1643998100000|2022-02-04 18:08:20|298.81|295.91|298.83|295.93|298.89|295.99|298.81|295.91|16
1643998110000|2022-02-04 18:08:30|298.84|295.94|298.77|295.87|298.89|295.99|298.76|295.86|25
1643998120000|2022-02-04 18:08:40|298.78|295.88|298.77|295.87|298.84|295.94|298.72|295.82|24
1643998130000|2022-02-04 18:08:50|298.79|295.89|298.85|295.95|298.87|295.97|298.77|295.87|22
1643998140000|2022-02-04 18:09:00|298.79|295.89|298.84|295.94|298.86|295.96|298.75|295.85|19
1643998150000|2022-02-04 18:09:10|298.81|295.91|298.86|295.96|298.88|295.98|298.79|295.89|17
1643998160000|2022-02-04 18:09:20|298.85|295.95|299.07|296.17|299.07|296.17|298.85|295.95|23
1643998170000|2022-02-04 18:09:30|299.08|296.18|299.04|296.14|299.09|296.19|299.02|296.12|20
1643998180000|2022-02-04 18:09:40|299.05|296.15|299.07|296.17|299.08|296.18|299.01|296.11|20
1643998190000|2022-02-04 18:09:50|299.08|296.18|299.1|296.2|299.1|296.2|299.02|296.12|17
1643998200000|2022-02-04 18:10:00|299.12|296.22|299.11|296.21|299.3|296.4|299.11|296.21|34
1643998210000|2022-02-04 18:10:10|299.13|296.23|299.13|296.23|299.21|296.31|299.12|296.22|19
1643998220000|2022-02-04 18:10:20|299.14|296.24|299.16|296.26|299.19|296.29|299.13|296.23|19
1643998230000|2022-02-04 18:10:30|299.19|296.29|299.21|296.31|299.21|296.31|299.14|296.24|17
1643998240000|2022-02-04 18:10:40|299.2|296.3|299.31|296.41|299.36|296.46|299.15|296.25|28
1643998250000|2022-02-04 18:10:50|299.34|296.44|299.28|296.38|299.34|296.44|299.27|296.37|22
1643998260000|2022-02-04 18:11:00|299.27|296.37|299.18|296.28|299.3|296.4|299.15|296.25|26
1643998270000|2022-02-04 18:11:10|299.16|296.26|299.14|296.24|299.22|296.32|299.14|296.24|13
1643998280000|2022-02-04 18:11:20|299.16|296.26|299.17|296.27|299.21|296.31|299.15|296.25|12
1643998290000|2022-02-04 18:11:30|299.18|296.28|299.12|296.22|299.2|296.3|299.12|296.22|13
1643998300000|2022-02-04 18:11:40|299.13|296.23|299.27|296.37|299.27|296.37|299.13|296.23|15
1643998310000|2022-02-04 18:11:50|299.26|296.36|299.27|296.37|299.3|296.4|299.23|296.33|13
1643998320000|2022-02-04 18:12:00|299.22|296.32|299.3|296.4|299.3|296.4|299.22|296.32|16
1643998330000|2022-02-04 18:12:10|299.29|296.39|299.31|296.41|299.33|296.43|299.27|296.37|21
1643998340000|2022-02-04 18:12:20|299.32|296.42|299.31|296.41|299.36|296.46|299.29|296.39|12
1643998350000|2022-02-04 18:12:30|299.32|296.42|299.35|296.45|299.35|296.45|299.29|296.39|20
1643998360000|2022-02-04 18:12:40|299.34|296.44|299.34|296.44|299.35|296.45|299.3|296.4|17
1643998370000|2022-02-04 18:12:50|299.33|296.43|299.28|296.38|299.36|296.46|299.27|296.37|19
1643998380000|2022-02-04 18:13:00|299.3|296.4|299.35|296.45|299.35|296.45|299.27|296.37|15
1643998390000|2022-02-04 18:13:10|299.3|296.4|299.29|296.39|299.34|296.44|299.26|296.36|12
1643998400000|2022-02-04 18:13:20|299.27|296.37|299.27|296.37|299.27|296.37|299.23|296.33|11
1643998410000|2022-02-04 18:13:30|299.22|296.32|299.29|296.39|299.29|296.39|299.22|296.32|19
1643998420000|2022-02-04 18:13:40|299.32|296.42|299.33|296.43|299.35|296.45|299.25|296.35|15
1643998430000|2022-02-04 18:13:50|299.32|296.42|299.3|296.4|299.37|296.47|299.27|296.37|17
1643998440000|2022-02-04 18:14:00|299.29|296.39|299.27|296.37|299.33|296.43|299.27|296.37|19
1643998450000|2022-02-04 18:14:10|299.3|296.4|299.3|296.4|299.32|296.42|299.22|296.32|16
1643998460000|2022-02-04 18:14:20|299.29|296.39|299.3|296.4|299.33|296.43|299.26|296.36|16
1643998470000|2022-02-04 18:14:30|299.31|296.41|299.31|296.41|299.32|296.42|299.26|296.36|12
1643998480000|2022-02-04 18:14:40|299.3|296.4|299.31|296.41|299.34|296.44|299.3|296.4|10
1643998490000|2022-02-04 18:14:50|299.3|296.4|299.32|296.42|299.32|296.42|299.27|296.37|11
1643998500000|2022-02-04 18:15:00|299.29|296.39|299.32|296.42|299.33|296.43|299.26|296.36|17
1643998510000|2022-02-04 18:15:10|299.28|296.38|299.26|296.36|299.35|296.45|299.24|296.34|21
1643998520000|2022-02-04 18:15:20|299.28|296.38|299.3|296.4|299.32|296.42|299.21|296.31|25
1643998530000|2022-02-04 18:15:30|299.31|296.41|299.32|296.42|299.33|296.43|299.3|296.4|14
1643998540000|2022-02-04 18:15:40|299.31|296.41|299.33|296.43|299.35|296.45|299.27|296.37|18
1643998550000|2022-02-04 18:15:50|299.32|296.42|299.33|296.43|299.33|296.43|299.29|296.39|15
1643998560000|2022-02-04 18:16:00|299.34|296.44|299.32|296.42|299.34|296.44|299.29|296.39|13
1643998570000|2022-02-04 18:16:10|299.33|296.43|299.31|296.41|299.33|296.43|299.27|296.37|12
1643998580000|2022-02-04 18:16:20|299.27|296.37|299.23|296.33|299.3|296.4|299.23|296.33|10
1643998590000|2022-02-04 18:16:30|299.25|296.35|299.17|296.27|299.25|296.35|299.15|296.25|16
1643998600000|2022-02-04 18:16:40|299.19|296.29|299.2|296.3|299.22|296.32|299.17|296.27|16
1643998610000|2022-02-04 18:16:50|299.23|296.33|299.21|296.31|299.24|296.34|299.2|296.3|13
1643998620000|2022-02-04 18:17:00|299.24|296.34|299.18|296.28|299.25|296.35|299.17|296.27|15
1643998630000|2022-02-04 18:17:10|299.17|296.27|299|296.1|299.17|296.27|298.95|296.05|28
1643998640000|2022-02-04 18:17:20|298.96|296.06|298.91|296.01|298.98|296.08|298.86|295.96|27
1643998650000|2022-02-04 18:17:30|298.92|296.02|298.93|296.03|298.98|296.08|298.84|295.94|23
1643998660000|2022-02-04 18:17:40|298.94|296.04|298.98|296.08|298.99|296.09|298.94|296.04|23
1643998670000|2022-02-04 18:17:50|299.01|296.11|299.35|296.45|299.49|296.59|299.01|296.11|29
1643998680000|2022-02-04 18:18:00|299.27|296.37|299.32|296.42|299.38|296.48|299.26|296.36|29
1643998690000|2022-02-04 18:18:10|299.34|296.44|299.32|296.42|299.37|296.47|299.31|296.41|22
1643998700000|2022-02-04 18:18:20|299.33|296.43|299.31|296.41|299.34|296.44|299.27|296.37|25
1643998710000|2022-02-04 18:18:30|299.3|296.4|299.28|296.38|299.34|296.44|299.25|296.35|24
1643998720000|2022-02-04 18:18:40|299.29|296.39|299.31|296.41|299.33|296.43|299.28|296.38|21
1643998730000|2022-02-04 18:18:50|299.32|296.42|299.38|296.48|299.38|296.48|299.3|296.4|19
1643998740000|2022-02-04 18:19:00|299.41|296.51|299.51|296.61|299.52|296.62|299.41|296.51|21
1643998750000|2022-02-04 18:19:10|299.5|296.6|299.5|296.6|299.51|296.61|299.45|296.55|16
1643998760000|2022-02-04 18:19:20|299.49|296.59|299.5|296.6|299.53|296.63|299.48|296.58|13
1643998770000|2022-02-04 18:19:30|299.47|296.57|299.5|296.6|299.51|296.61|299.47|296.57|13
1643998780000|2022-02-04 18:19:40|299.49|296.59|299.51|296.61|299.52|296.62|299.49|296.59|16
1643998790000|2022-02-04 18:19:50|299.52|296.62|299.51|296.61|299.54|296.64|299.5|296.6|10
1643998800000|2022-02-04 18:20:00|299.52|296.62|299.52|296.62|299.54|296.64|299.51|296.61|9
1643998810000|2022-02-04 18:20:10|299.62|296.72|299.79|296.89|299.8|296.9|299.62|296.72|19
1643998820000|2022-02-04 18:20:20|299.8|296.9|299.96|297.06|299.97|297.07|299.67|296.77|34
1643998830000|2022-02-04 18:20:30|299.95|297.05|299.86|296.96|299.96|297.06|299.85|296.95|16
1643998840000|2022-02-04 18:20:40|299.85|296.95|299.86|296.96|299.9|297|299.85|296.95|4
1643998850000|2022-02-04 18:20:50|299.88|296.98|300.01|297.11|300.01|297.11|299.88|296.98|12
1643998860000|2022-02-04 18:21:00|300.02|297.12|300.08|297.18|300.08|297.18|299.97|297.07|16
1643998870000|2022-02-04 18:21:10|300.09|297.19|300.21|297.31|300.21|297.31|300.08|297.18|9
1643998880000|2022-02-04 18:21:20|300.19|297.29|300.18|297.28|300.25|297.35|300.17|297.27|19
1643998890000|2022-02-04 18:21:30|300.19|297.29|300.25|297.35|300.26|297.36|300.19|297.29|17
1643998900000|2022-02-04 18:21:40|300.26|297.36|300.3|297.4|300.31|297.41|300.26|297.36|12
1643998910000|2022-02-04 18:21:50|300.29|297.39|300.26|297.36|300.29|297.39|300.26|297.36|6
1643998920000|2022-02-04 18:22:00|300.27|297.37|300.26|297.36|300.27|297.37|300.26|297.36|12
1643998930000|2022-02-04 18:22:10|300.27|297.37|300.29|297.39|300.3|297.4|300.27|297.37|6
1643998940000|2022-02-04 18:22:20|300.3|297.4|300.35|297.45|300.35|297.45|300.29|297.39|9
1643998950000|2022-02-04 18:22:30|300.36|297.46|300.51|297.61|300.51|297.61|300.34|297.44|12
1643998960000|2022-02-04 18:22:40|300.48|297.58|300.5|297.6|300.52|297.62|300.48|297.58|18
1643998970000|2022-02-04 18:22:50|300.52|297.62|300.48|297.58|300.52|297.62|300.48|297.58|5
1643998980000|2022-02-04 18:23:00|300.51|297.61|300.59|297.69|300.59|297.69|300.48|297.58|14
1643998990000|2022-02-04 18:23:10|300.58|297.68|300.58|297.68|300.6|297.7|300.52|297.62|11
1643999000000|2022-02-04 18:23:20|300.56|297.66|300.59|297.69|300.6|297.7|300.55|297.65|13
1643999010000|2022-02-04 18:23:30|300.61|297.71|300.74|297.84|300.74|297.84|300.61|297.71|18
1643999020000|2022-02-04 18:23:40|300.75|297.85|300.86|297.96|300.86|297.96|300.72|297.82|14
1643999030000|2022-02-04 18:23:50|300.84|297.94|300.75|297.85|300.89|297.99|300.73|297.83|22
1643999040000|2022-02-04 18:24:00|300.74|297.84|300.98|298.08|300.98|298.08|300.73|297.83|20
1643999050000|2022-02-04 18:24:10|300.95|298.05|300.99|298.09|301.05|298.15|300.95|298.05|21
1643999060000|2022-02-04 18:24:20|300.98|298.08|301.31|298.41|301.31|298.41|300.98|298.08|24
1643999070000|2022-02-04 18:24:30|301.3|298.4|301.13|298.23|301.3|298.4|301.08|298.18|24
1643999080000|2022-02-04 18:24:40|301.15|298.25|301.07|298.17|301.18|298.28|301.05|298.15|24
1643999090000|2022-02-04 18:24:50|301.06|298.16|301.06|298.16|301.08|298.18|301.04|298.14|8
1643999100000|2022-02-04 18:25:00|301.05|298.15|300.86|297.96|301.05|298.15|300.81|297.91|22
1643999110000|2022-02-04 18:25:10|300.87|297.97|300.81|297.91|300.88|297.98|300.8|297.9|22
1643999120000|2022-02-04 18:25:20|300.82|297.92|300.85|297.95|300.87|297.97|300.8|297.9|24
1643999130000|2022-02-04 18:25:30|300.84|297.94|300.76|297.86|300.86|297.96|300.75|297.85|9
1643999140000|2022-02-04 18:25:40|300.75|297.85|300.78|297.88|300.85|297.95|300.75|297.85|11
1643999150000|2022-02-04 18:25:50|300.77|297.87|300.87|297.97|300.87|297.97|300.75|297.85|28
1643999160000|2022-02-04 18:26:00|300.86|297.96|300.79|297.89|300.88|297.98|300.79|297.89|16
1643999170000|2022-02-04 18:26:10|300.77|297.87|300.63|297.73|300.77|297.87|300.62|297.72|23
1643999180000|2022-02-04 18:26:20|300.64|297.74|300.6|297.7|300.64|297.74|300.57|297.67|16
1643999190000|2022-02-04 18:26:30|300.59|297.69|300.56|297.66|300.6|297.7|300.55|297.65|13
1643999200000|2022-02-04 18:26:40|300.58|297.68|300.56|297.66|300.58|297.68|300.47|297.57|21
1643999210000|2022-02-04 18:26:50|300.55|297.65|300.4|297.5|300.58|297.68|300.4|297.5|17
1643999220000|2022-02-04 18:27:00|300.42|297.52|300.44|297.54|300.45|297.55|300.41|297.51|10
1643999230000|2022-02-04 18:27:10|300.39|297.49|300.41|297.51|300.43|297.53|300.39|297.49|17
1643999240000|2022-02-04 18:27:20|300.44|297.54|300.44|297.54|300.45|297.55|300.43|297.53|9
1643999250000|2022-02-04 18:27:30|300.45|297.55|300.46|297.56|300.46|297.56|300.44|297.54|9
1643999260000|2022-02-04 18:27:40|300.45|297.55|300.43|297.53|300.47|297.57|300.41|297.51|19
1643999270000|2022-02-04 18:27:50|300.45|297.55|300.36|297.46|300.48|297.58|300.28|297.38|24
1643999280000|2022-02-04 18:28:00|300.35|297.45|300.3|297.4|300.36|297.46|300.3|297.4|17
1643999290000|2022-02-04 18:28:10|300.29|297.39|300.36|297.46|300.36|297.46|300.22|297.32|20
1643999300000|2022-02-04 18:28:20|300.33|297.43|300.07|297.17|300.33|297.43|299.94|297.04|31
1643999310000|2022-02-04 18:28:30|300.08|297.18|300.03|297.13|300.08|297.18|299.98|297.08|25
1643999320000|2022-02-04 18:28:40|299.99|297.09|299.96|297.06|300.04|297.14|299.96|297.06|26
1643999330000|2022-02-04 18:28:50|299.97|297.07|300.07|297.17|300.07|297.17|299.96|297.06|14
1643999340000|2022-02-04 18:29:00|300.06|297.16|300.22|297.32|300.26|297.36|300.03|297.13|25
1643999350000|2022-02-04 18:29:10|300.23|297.33|300.22|297.32|300.23|297.33|300.14|297.24|25
1643999360000|2022-02-04 18:29:20|300.24|297.34|300.23|297.33|300.3|297.4|300.18|297.28|17
1643999370000|2022-02-04 18:29:30|300.28|297.38|300.44|297.54|300.48|297.58|300.28|297.38|21
1643999380000|2022-02-04 18:29:40|300.43|297.53|300.42|297.52|300.43|297.53|300.39|297.49|8
1643999390000|2022-02-04 18:29:50|300.41|297.51|300.44|297.54|300.45|297.55|300.41|297.51|9
1643999400000|2022-02-04 18:30:00|300.45|297.55|300.54|297.64|300.54|297.64|300.44|297.54|15
1643999410000|2022-02-04 18:30:10|300.57|297.67|300.52|297.62|300.68|297.78|300.52|297.62|17
1643999420000|2022-02-04 18:30:20|300.5|297.6|300.49|297.59|300.54|297.64|300.45|297.55|20
1643999430000|2022-02-04 18:30:30|300.52|297.62|300.51|297.61|300.54|297.64|300.45|297.55|17
1643999440000|2022-02-04 18:30:40|300.49|297.59|300.5|297.6|300.53|297.63|300.48|297.58|17
1643999450000|2022-02-04 18:30:50|300.49|297.59|300.5|297.6|300.51|297.61|300.49|297.59|4
1643999460000|2022-02-04 18:31:00|300.49|297.59|300.55|297.65|300.55|297.65|300.48|297.58|17
1643999470000|2022-02-04 18:31:10|300.54|297.64|300.51|297.61|300.55|297.65|300.51|297.61|17
1643999480000|2022-02-04 18:31:20|300.53|297.63|300.53|297.63|300.56|297.66|300.48|297.58|13
1643999490000|2022-02-04 18:31:30|300.51|297.61|300.47|297.57|300.56|297.66|300.46|297.56|11
1643999500000|2022-02-04 18:31:40|300.46|297.56|300.34|297.44|300.46|297.56|300.33|297.43|19
1643999510000|2022-02-04 18:31:50|300.37|297.47|300.33|297.43|300.37|297.47|300.33|297.43|8
1643999520000|2022-02-04 18:32:00|300.35|297.45|300.2|297.3|300.36|297.46|300.2|297.3|16
1643999530000|2022-02-04 18:32:10|300.21|297.31|300.38|297.48|300.42|297.52|300.19|297.29|25
1643999540000|2022-02-04 18:32:20|300.4|297.5|300.33|297.43|300.42|297.52|300.32|297.42|11
1643999550000|2022-02-04 18:32:30|300.32|297.42|300.28|297.38|300.32|297.42|300.27|297.37|20
1643999560000|2022-02-04 18:32:40|300.29|297.39|300.28|297.38|300.32|297.42|300.28|297.38|12
1643999570000|2022-02-04 18:32:50|300.31|297.41|300.31|297.41|300.31|297.41|300.29|297.39|10
1643999580000|2022-02-04 18:33:00|300.26|297.36|300.37|297.47|300.37|297.47|300.26|297.36|16
1643999590000|2022-02-04 18:33:10|300.39|297.49|300.37|297.47|300.39|297.49|300.33|297.43|11
1643999600000|2022-02-04 18:33:20|300.32|297.42|300.34|297.44|300.37|297.47|300.31|297.41|7
1643999610000|2022-02-04 18:33:30|300.35|297.45|300.37|297.47|300.38|297.48|300.31|297.41|13
1643999620000|2022-02-04 18:33:40|300.36|297.46|300.24|297.34|300.37|297.47|300.24|297.34|14
1643999630000|2022-02-04 18:33:50|300.25|297.35|300.3|297.4|300.3|297.4|300.24|297.34|13
1643999640000|2022-02-04 18:34:00|300.29|297.39|300.27|297.37|300.29|297.39|300.24|297.34|15
1643999650000|2022-02-04 18:34:10|300.26|297.36|300.28|297.38|300.29|297.39|300.25|297.35|7
1643999660000|2022-02-04 18:34:20|300.24|297.34|300.27|297.37|300.27|297.37|300.22|297.32|13
1643999670000|2022-02-04 18:34:30|300.29|297.39|300.38|297.48|300.4|297.5|300.28|297.38|21
1643999680000|2022-02-04 18:34:40|300.39|297.49|300.38|297.48|300.39|297.49|300.35|297.45|18
1643999690000|2022-02-04 18:34:50|300.39|297.49|300.27|297.37|300.39|297.49|300.27|297.37|10
1643999700000|2022-02-04 18:35:00|300.28|297.38|300.29|297.39|300.31|297.41|300.27|297.37|13
1643999710000|2022-02-04 18:35:10|300.32|297.42|300.28|297.38|300.34|297.44|300.28|297.38|9
1643999720000|2022-02-04 18:35:20|300.31|297.41|300.28|297.38|300.31|297.41|300.26|297.36|16
1643999730000|2022-02-04 18:35:30|300.29|297.39|300.24|297.34|300.33|297.43|300.19|297.29|17
1643999740000|2022-02-04 18:35:40|300.23|297.33|300.25|297.35|300.25|297.35|300.23|297.33|14
1643999750000|2022-02-04 18:35:50|300.24|297.34|300.37|297.47|300.37|297.47|300.23|297.33|18
1643999760000|2022-02-04 18:36:00|300.36|297.46|300.27|297.37|300.38|297.48|300.24|297.34|19
1643999770000|2022-02-04 18:36:10|300.26|297.36|300.25|297.35|300.26|297.36|300.15|297.25|24
1643999780000|2022-02-04 18:36:20|300.24|297.34|300.17|297.27|300.28|297.38|300.13|297.23|20
1643999790000|2022-02-04 18:36:30|300.18|297.28|300.19|297.29|300.2|297.3|300.16|297.26|8
1643999800000|2022-02-04 18:36:40|300.2|297.3|300.2|297.3|300.2|297.3|300.19|297.29|3
1643999810000|2022-02-04 18:36:50|300.23|297.33|300.22|297.32|300.25|297.35|300.21|297.31|16
1643999820000|2022-02-04 18:37:00|300.23|297.33|300.18|297.28|300.23|297.33|300.18|297.28|14
1643999830000|2022-02-04 18:37:10|300.17|297.27|300.23|297.33|300.23|297.33|300.16|297.26|19
1643999840000|2022-02-04 18:37:20|300.22|297.32|300.19|297.29|300.23|297.33|300.19|297.29|12
1643999850000|2022-02-04 18:37:30|300.21|297.31|300.14|297.24|300.21|297.31|300.13|297.23|9
1643999860000|2022-02-04 18:37:40|300.13|297.23|300.12|297.22|300.17|297.27|300.09|297.19|19
1643999870000|2022-02-04 18:37:50|300.19|297.29|300.15|297.25|300.19|297.29|300.11|297.21|11
1643999880000|2022-02-04 18:38:00|300.17|297.27|300.16|297.26|300.21|297.31|300.13|297.23|19
1643999890000|2022-02-04 18:38:10|300.12|297.22|299.82|296.92|300.12|297.22|299.82|296.92|26
1643999900000|2022-02-04 18:38:20|299.83|296.93|299.51|296.61|299.86|296.96|299.49|296.59|22
1643999910000|2022-02-04 18:38:30|299.55|296.65|299.42|296.52|299.55|296.65|299.35|296.45|24
1643999920000|2022-02-04 18:38:40|299.41|296.51|299.34|296.44|299.41|296.51|299.33|296.43|17
1643999930000|2022-02-04 18:38:50|299.39|296.49|299.29|296.39|299.41|296.51|299.21|296.31|24
1643999940000|2022-02-04 18:39:00|299.27|296.37|299.27|296.37|299.35|296.45|299.22|296.32|26
1643999950000|2022-02-04 18:39:10|299.34|296.44|299.37|296.47|299.39|296.49|299.19|296.29|20
1643999960000|2022-02-04 18:39:20|299.38|296.48|299.49|296.59|299.54|296.64|299.38|296.48|18
1643999970000|2022-02-04 18:39:30|299.48|296.58|299.31|296.41|299.49|296.59|299.27|296.37|17
1643999980000|2022-02-04 18:39:40|299.33|296.43|299.32|296.42|299.35|296.45|299.24|296.34|21
1643999990000|2022-02-04 18:39:50|299.33|296.43|299.31|296.41|299.36|296.46|299.23|296.33|25
1644000000000|2022-02-04 18:40:00|299.32|296.42|299.53|296.63|299.56|296.66|299.27|296.37|21
1644000010000|2022-02-04 18:40:10|299.5|296.6|299.51|296.61|299.59|296.69|299.46|296.56|28
1644000020000|2022-02-04 18:40:20|299.49|296.59|299.49|296.59|299.58|296.68|299.48|296.58|16
1644000030000|2022-02-04 18:40:30|299.54|296.64|299.54|296.64|299.6|296.7|299.5|296.6|20
1644000040000|2022-02-04 18:40:40|299.55|296.65|299.49|296.59|299.55|296.65|299.49|296.59|15
1644000050000|2022-02-04 18:40:50|299.52|296.62|299.55|296.65|299.56|296.66|299.48|296.58|20
1644000060000|2022-02-04 18:41:00|299.56|296.66|299.63|296.73|299.64|296.74|299.56|296.66|12
1644000070000|2022-02-04 18:41:10|299.64|296.74|299.61|296.71|299.65|296.75|299.57|296.67|12
1644000080000|2022-02-04 18:41:20|299.62|296.72|299.62|296.72|299.63|296.73|299.54|296.64|21
1644000090000|2022-02-04 18:41:30|299.63|296.73|299.64|296.74|299.7|296.8|299.58|296.68|25
1644000100000|2022-02-04 18:41:40|299.65|296.75|299.61|296.71|299.65|296.75|299.54|296.64|21
1644000110000|2022-02-04 18:41:50|299.63|296.73|299.66|296.76|299.66|296.76|299.54|296.64|19
1644000120000|2022-02-04 18:42:00|299.65|296.75|299.59|296.69|299.66|296.76|299.59|296.69|17
1644000130000|2022-02-04 18:42:10|299.61|296.71|299.68|296.78|299.74|296.84|299.61|296.71|19
1644000140000|2022-02-04 18:42:20|299.69|296.79|299.68|296.78|299.73|296.83|299.6|296.7|21
1644000150000|2022-02-04 18:42:30|299.66|296.76|299.67|296.77|299.7|296.8|299.63|296.73|6
1644000160000|2022-02-04 18:42:40|299.69|296.79|299.71|296.81|299.72|296.82|299.62|296.72|20
1644000170000|2022-02-04 18:42:50|299.72|296.82|299.73|296.83|299.74|296.84|299.66|296.76|20
1644000180000|2022-02-04 18:43:00|299.7|296.8|300.14|297.24|300.15|297.25|299.7|296.8|29
1644000190000|2022-02-04 18:43:10|300.13|297.23|300.14|297.24|300.23|297.33|300.08|297.18|32
1644000200000|2022-02-04 18:43:20|300.13|297.23|300.15|297.25|300.19|297.29|300.08|297.18|21
1644000210000|2022-02-04 18:43:30|300.16|297.26|300.11|297.21|300.24|297.34|299.99|297.09|19
1644000220000|2022-02-04 18:43:40|300.12|297.22|300.02|297.12|300.12|297.22|300|297.1|21
1644000230000|2022-02-04 18:43:50|300.01|297.11|299.99|297.09|300.01|297.11|299.94|297.04|21
1644000240000|2022-02-04 18:44:00|299.96|297.06|299.97|297.07|300|297.1|299.96|297.06|19
1644000250000|2022-02-04 18:44:10|299.96|297.06|299.95|297.05|299.96|297.06|299.94|297.04|11
1644000260000|2022-02-04 18:44:20|299.97|297.07|299.96|297.06|300.02|297.12|299.96|297.06|13
1644000270000|2022-02-04 18:44:30|299.98|297.08|300.01|297.11|300.03|297.13|299.97|297.07|19
1644000280000|2022-02-04 18:44:40|300|297.1|300.01|297.11|300.04|297.14|299.98|297.08|19
1644000290000|2022-02-04 18:44:50|300|297.1|300|297.1|300.02|297.12|299.93|297.03|22
1644000300000|2022-02-04 18:45:00|300.02|297.12|300.04|297.14|300.08|297.18|300|297.1|24
1644000310000|2022-02-04 18:45:10|300.05|297.15|300.07|297.17|300.09|297.19|300.05|297.15|22
1644000320000|2022-02-04 18:45:20|300.06|297.16|299.86|296.96|300.09|297.19|299.83|296.93|21
1644000330000|2022-02-04 18:45:30|299.85|296.95|299.85|296.95|299.85|296.95|299.77|296.87|26
1644000340000|2022-02-04 18:45:40|299.87|296.97|299.93|297.03|299.95|297.05|299.87|296.97|17
1644000350000|2022-02-04 18:45:50|299.91|297.01|300.02|297.12|300.03|297.13|299.91|297.01|17
1644000360000|2022-02-04 18:46:00|300.03|297.13|300.05|297.15|300.05|297.15|299.95|297.05|23
1644000370000|2022-02-04 18:46:10|300.08|297.18|299.97|297.07|300.08|297.18|299.92|297.02|24
1644000380000|2022-02-04 18:46:20|299.98|297.08|299.96|297.06|300.01|297.11|299.93|297.03|23
1644000390000|2022-02-04 18:46:30|299.97|297.07|299.94|297.04|299.99|297.09|299.91|297.01|22
1644000400000|2022-02-04 18:46:40|299.95|297.05|299.74|296.84|299.95|297.05|299.7|296.8|29
1644000410000|2022-02-04 18:46:50|299.73|296.83|299.8|296.9|299.82|296.92|299.72|296.82|27
1644000420000|2022-02-04 18:47:00|299.74|296.84|299.76|296.86|299.81|296.91|299.74|296.84|22
1644000430000|2022-02-04 18:47:10|299.77|296.87|299.85|296.95|299.86|296.96|299.77|296.87|14
1644000440000|2022-02-04 18:47:20|299.8|296.9|299.75|296.85|299.88|296.98|299.71|296.81|24
1644000450000|2022-02-04 18:47:30|299.77|296.87|299.82|296.92|299.84|296.94|299.75|296.85|24
1644000460000|2022-02-04 18:47:40|299.81|296.91|299.81|296.91|299.84|296.94|299.77|296.87|19
1644000470000|2022-02-04 18:47:50|299.84|296.94|299.83|296.93|299.85|296.95|299.79|296.89|21
1644000480000|2022-02-04 18:48:00|299.82|296.92|299.8|296.9|299.86|296.96|299.8|296.9|17
1644000490000|2022-02-04 18:48:10|299.81|296.91|299.81|296.91|299.84|296.94|299.79|296.89|20
1644000500000|2022-02-04 18:48:20|299.8|296.9|299.81|296.91|299.85|296.95|299.74|296.84|21
1644000510000|2022-02-04 18:48:30|299.8|296.9|299.79|296.89|299.88|296.98|299.79|296.89|16
1644000520000|2022-02-04 18:48:40|299.83|296.93|299.87|296.97|299.87|296.97|299.8|296.9|20
1644000530000|2022-02-04 18:48:50|299.86|296.96|299.86|296.96|299.88|296.98|299.79|296.89|16
1644000540000|2022-02-04 18:49:00|299.87|296.97|299.91|297.01|299.95|297.05|299.87|296.97|14
1644000550000|2022-02-04 18:49:10|299.92|297.02|299.92|297.02|299.98|297.08|299.88|296.98|19
1644000560000|2022-02-04 18:49:20|299.9|297|299.89|296.99|299.92|297.02|299.85|296.95|24
1644000570000|2022-02-04 18:49:30|299.93|297.03|299.86|296.96|299.93|297.03|299.82|296.92|16
1644000580000|2022-02-04 18:49:40|299.89|296.99|299.85|296.95|299.91|297.01|299.85|296.95|16
1644000590000|2022-02-04 18:49:50|299.86|296.96|299.92|297.02|299.99|297.09|299.86|296.96|24
1644000600000|2022-02-04 18:50:00|299.94|297.04|300.2|297.3|300.21|297.31|299.92|297.02|26
1644000610000|2022-02-04 18:50:10|300.21|297.31|300.25|297.35|300.27|297.37|300.19|297.29|19
1644000620000|2022-02-04 18:50:20|300.24|297.34|300.23|297.33|300.28|297.38|300.19|297.29|21
1644000630000|2022-02-04 18:50:30|300.19|297.29|300.22|297.32|300.27|297.37|300.19|297.29|15
1644000640000|2022-02-04 18:50:40|300.23|297.33|300.23|297.33|300.23|297.33|300.18|297.28|17
1644000650000|2022-02-04 18:50:50|300.24|297.34|300.22|297.32|300.26|297.36|300.19|297.29|20
1644000660000|2022-02-04 18:51:00|300.24|297.34|300.21|297.31|300.24|297.34|300.2|297.3|16
1644000670000|2022-02-04 18:51:10|300.22|297.32|300.19|297.29|300.24|297.34|300.17|297.27|21
1644000680000|2022-02-04 18:51:20|300.18|297.28|300.23|297.33|300.23|297.33|300.14|297.24|18
1644000690000|2022-02-04 18:51:30|300.21|297.31|300.22|297.32|300.32|297.42|300.18|297.28|17
1644000700000|2022-02-04 18:51:40|300.21|297.31|300.2|297.3|300.23|297.33|300.2|297.3|14
1644000710000|2022-02-04 18:51:50|300.22|297.32|300.25|297.35|300.29|297.39|300.21|297.31|20
1644000720000|2022-02-04 18:52:00|300.24|297.34|300.23|297.33|300.26|297.36|300.22|297.32|12
1644000730000|2022-02-04 18:52:10|300.22|297.32|300.21|297.31|300.24|297.34|300.16|297.26|18
1644000740000|2022-02-04 18:52:20|300.23|297.33|300.23|297.33|300.29|297.39|300.21|297.31|15
1644000750000|2022-02-04 18:52:30|300.22|297.32|300.21|297.31|300.22|297.32|300.16|297.26|21
1644000760000|2022-02-04 18:52:40|300.22|297.32|300.18|297.28|300.22|297.32|300.17|297.27|18
1644000770000|2022-02-04 18:52:50|300.17|297.27|300.22|297.32|300.22|297.32|300.17|297.27|14
1644000780000|2022-02-04 18:53:00|300.21|297.31|300.27|297.37|300.31|297.41|300.21|297.31|14
1644000790000|2022-02-04 18:53:10|300.3|297.4|300.22|297.32|300.3|297.4|300.22|297.32|18
1644000800000|2022-02-04 18:53:20|300.23|297.33|300.24|297.34|300.26|297.36|300.2|297.3|15
1644000810000|2022-02-04 18:53:30|300.25|297.35|300.23|297.33|300.25|297.35|300.13|297.23|23
1644000820000|2022-02-04 18:53:40|300.22|297.32|300.21|297.31|300.27|297.37|300.2|297.3|20
1644000830000|2022-02-04 18:53:50|300.23|297.33|300.24|297.34|300.28|297.38|300.22|297.32|22
1644000840000|2022-02-04 18:54:00|300.21|297.31|300.22|297.32|300.24|297.34|300.18|297.28|17
1644000850000|2022-02-04 18:54:10|300.21|297.31|300.22|297.32|300.24|297.34|300.18|297.28|16
1644000860000|2022-02-04 18:54:20|300.23|297.33|300.19|297.29|300.25|297.35|300.19|297.29|23
1644000870000|2022-02-04 18:54:30|300.21|297.31|300.22|297.32|300.22|297.32|300.16|297.26|23
1644000880000|2022-02-04 18:54:40|300.23|297.33|300.25|297.35|300.25|297.35|300.17|297.27|22
1644000890000|2022-02-04 18:54:50|300.24|297.34|300.26|297.36|300.28|297.38|300.24|297.34|16
1644000900000|2022-02-04 18:55:00|300.23|297.33|300.25|297.35|300.26|297.36|300.23|297.33|10
1644000910000|2022-02-04 18:55:10|300.24|297.34|300.29|297.39|300.31|297.41|300.24|297.34|11
1644000920000|2022-02-04 18:55:20|300.3|297.4|300.25|297.35|300.3|297.4|300.23|297.33|16
1644000930000|2022-02-04 18:55:30|300.23|297.33|300.24|297.34|300.25|297.35|300.22|297.32|7
1644000940000|2022-02-04 18:55:40|300.25|297.35|300.15|297.25|300.25|297.35|300.12|297.22|24
1644000950000|2022-02-04 18:55:50|300.16|297.26|300.23|297.33|300.23|297.33|300.13|297.23|14
1644000960000|2022-02-04 18:56:00|300.17|297.27|299.96|297.06|300.17|297.27|299.93|297.03|25
1644000970000|2022-02-04 18:56:10|299.97|297.07|300.1|297.2|300.11|297.21|299.94|297.04|29
1644000980000|2022-02-04 18:56:20|300.11|297.21|300.15|297.25|300.15|297.25|300.06|297.16|13
1644000990000|2022-02-04 18:56:30|300.14|297.24|300.09|297.19|300.14|297.24|300.07|297.17|15
1644001000000|2022-02-04 18:56:40|300.08|297.18|300.14|297.24|300.17|297.27|300.08|297.18|11
1644001010000|2022-02-04 18:56:50|300.17|297.27|300.18|297.28|300.19|297.29|300.11|297.21|16
1644001020000|2022-02-04 18:57:00|300.16|297.26|300.17|297.27|300.18|297.28|300.11|297.21|15
1644001030000|2022-02-04 18:57:10|300.18|297.28|300.26|297.36|300.27|297.37|300.1|297.2|20
1644001040000|2022-02-04 18:57:20|300.27|297.37|300.15|297.25|300.27|297.37|300.14|297.24|20
1644001050000|2022-02-04 18:57:30|300.19|297.29|300.2|297.3|300.22|297.32|300.15|297.25|16
1644001060000|2022-02-04 18:57:40|300.22|297.32|300.23|297.33|300.23|297.33|300.18|297.28|18
1644001070000|2022-02-04 18:57:50|300.25|297.35|300.21|297.31|300.31|297.41|300.19|297.29|21
1644001080000|2022-02-04 18:58:00|300.22|297.32|300.4|297.5|300.4|297.5|300.22|297.32|24
1644001090000|2022-02-04 18:58:10|300.41|297.51|300.38|297.48|300.46|297.56|300.34|297.44|20
1644001100000|2022-02-04 18:58:20|300.39|297.49|300.37|297.47|300.41|297.51|300.34|297.44|25
1644001110000|2022-02-04 18:58:30|300.39|297.49|300.37|297.47|300.42|297.52|300.34|297.44|20
1644001120000|2022-02-04 18:58:40|300.4|297.5|300.33|297.43|300.4|297.5|300.32|297.42|20
1644001130000|2022-02-04 18:58:50|300.34|297.44|300.3|297.4|300.36|297.46|300.3|297.4|23
1644001140000|2022-02-04 18:59:00|300.32|297.42|300.39|297.49|300.42|297.52|300.3|297.4|27
1644001150000|2022-02-04 18:59:10|300.41|297.51|300.37|297.47|300.44|297.54|300.33|297.43|20
1644001160000|2022-02-04 18:59:20|300.39|297.49|300.37|297.47|300.45|297.55|300.37|297.47|17
1644001170000|2022-02-04 18:59:30|300.35|297.45|300.39|297.49|300.4|297.5|300.32|297.42|21
1644001180000|2022-02-04 18:59:40|300.34|297.44|300.34|297.44|300.41|297.51|300.29|297.39|24
1644001190000|2022-02-04 18:59:50|300.35|297.45|300.37|297.47|300.39|297.49|300.34|297.44|15
1644001200000|2022-02-04 19:00:00|300.36|297.46|300.5|297.6|300.56|297.66|300.35|297.45|25
1644001210000|2022-02-04 19:00:10|300.49|297.59|300.49|297.59|300.51|297.61|300.43|297.53|20
1644001220000|2022-02-04 19:00:20|300.46|297.56|300.47|297.57|300.57|297.67|300.43|297.53|26
1644001230000|2022-02-04 19:00:30|300.48|297.58|300.48|297.58|300.5|297.6|300.44|297.54|22
1644001240000|2022-02-04 19:00:40|300.47|297.57|300.39|297.49|300.48|297.58|300.38|297.48|21
1644001250000|2022-02-04 19:00:50|300.4|297.5|300.46|297.56|300.46|297.56|300.38|297.48|13
1644001260000|2022-02-04 19:01:00|300.47|297.57|300.39|297.49|300.49|297.59|300.39|297.49|14
1644001270000|2022-02-04 19:01:10|300.4|297.5|300.28|297.38|300.43|297.53|300.27|297.37|24
1644001280000|2022-02-04 19:01:20|300.29|297.39|300.27|297.37|300.31|297.41|300.26|297.36|19
1644001290000|2022-02-04 19:01:30|300.28|297.38|300.28|297.38|300.31|297.41|300.27|297.37|15
1644001300000|2022-02-04 19:01:40|300.26|297.36|300.26|297.36|300.27|297.37|300.24|297.34|13
1644001310000|2022-02-04 19:01:50|300.27|297.37|300.33|297.43|300.33|297.43|300.26|297.36|14
1644001320000|2022-02-04 19:02:00|300.34|297.44|300.18|297.28|300.35|297.45|300.13|297.23|27
1644001330000|2022-02-04 19:02:10|300.2|297.3|300.14|297.24|300.22|297.32|300.13|297.23|19
1644001340000|2022-02-04 19:02:20|300.13|297.23|300.17|297.27|300.2|297.3|300.13|297.23|17
1644001350000|2022-02-04 19:02:30|300.16|297.26|300.16|297.26|300.17|297.27|300.13|297.23|13
1644001360000|2022-02-04 19:02:40|300.15|297.25|300.13|297.23|300.18|297.28|300.07|297.17|27
1644001370000|2022-02-04 19:02:50|300.14|297.24|300.11|297.21|300.15|297.25|300.08|297.18|15
1644001380000|2022-02-04 19:03:00|300.13|297.23|300.18|297.28|300.26|297.36|300.1|297.2|18
1644001390000|2022-02-04 19:03:10|300.19|297.29|300.21|297.31|300.25|297.35|300.19|297.29|8
1644001400000|2022-02-04 19:03:20|300.22|297.32|300.21|297.31|300.23|297.33|300.17|297.27|16
1644001410000|2022-02-04 19:03:30|300.2|297.3|300.11|297.21|300.2|297.3|300.04|297.14|27
1644001420000|2022-02-04 19:03:40|300.12|297.22|300.08|297.18|300.16|297.26|300.07|297.17|23
1644001430000|2022-02-04 19:03:50|300.09|297.19|300|297.1|300.09|297.19|299.99|297.09|18
1644001440000|2022-02-04 19:04:00|300.01|297.11|299.83|296.93|300.01|297.11|299.82|296.92|27
1644001450000|2022-02-04 19:04:10|299.84|296.94|299.89|296.99|299.9|297|299.8|296.9|17
1644001460000|2022-02-04 19:04:20|299.87|296.97|299.88|296.98|299.94|297.04|299.86|296.96|17
1644001470000|2022-02-04 19:04:30|299.89|296.99|299.9|297|299.93|297.03|299.85|296.95|18
1644001480000|2022-02-04 19:04:40|299.88|296.98|299.76|296.86|299.9|297|299.68|296.78|28
1644001490000|2022-02-04 19:04:50|299.75|296.85|299.73|296.83|299.79|296.89|299.7|296.8|23
1644001500000|2022-02-04 19:05:00|299.74|296.84|299.76|296.86|299.79|296.89|299.71|296.81|26
1644001510000|2022-02-04 19:05:10|299.75|296.85|299.64|296.74|299.76|296.86|299.63|296.73|18
1644001520000|2022-02-04 19:05:20|299.66|296.76|299.62|296.72|299.69|296.79|299.62|296.72|19
1644001530000|2022-02-04 19:05:30|299.63|296.73|299.7|296.8|299.71|296.81|299.63|296.73|22
1644001540000|2022-02-04 19:05:40|299.69|296.79|299.71|296.81|299.73|296.83|299.64|296.74|28
1644001550000|2022-02-04 19:05:50|299.72|296.82|299.71|296.81|299.73|296.83|299.64|296.74|23
1644001560000|2022-02-04 19:06:00|299.72|296.82|299.73|296.83|299.8|296.9|299.67|296.77|21
1644001570000|2022-02-04 19:06:10|299.74|296.84|299.7|296.8|299.78|296.88|299.7|296.8|11
1644001580000|2022-02-04 19:06:20|299.74|296.84|299.8|296.9|299.8|296.9|299.72|296.82|17
1644001590000|2022-02-04 19:06:30|299.79|296.89|299.82|296.92|299.86|296.96|299.79|296.89|18
1644001600000|2022-02-04 19:06:40|299.78|296.88|299.76|296.86|299.86|296.96|299.75|296.85|22
1644001610000|2022-02-04 19:06:50|299.77|296.87|299.78|296.88|299.79|296.89|299.71|296.81|20
1644001620000|2022-02-04 19:07:00|299.8|296.9|299.76|296.86|299.8|296.9|299.73|296.83|17
1644001630000|2022-02-04 19:07:10|299.73|296.83|299.74|296.84|299.78|296.88|299.71|296.81|17
1644001640000|2022-02-04 19:07:20|299.72|296.82|299.78|296.88|299.78|296.88|299.71|296.81|16
1644001650000|2022-02-04 19:07:30|299.79|296.89|299.78|296.88|299.79|296.89|299.75|296.85|12
1644001660000|2022-02-04 19:07:40|299.77|296.87|299.73|296.83|299.79|296.89|299.71|296.81|16
1644001670000|2022-02-04 19:07:50|299.74|296.84|299.77|296.87|299.79|296.89|299.7|296.8|16
1644001680000|2022-02-04 19:08:00|299.78|296.88|299.81|296.91|299.81|296.91|299.73|296.83|20
1644001690000|2022-02-04 19:08:10|299.82|296.92|299.81|296.91|299.82|296.92|299.77|296.87|13
1644001700000|2022-02-04 19:08:20|299.82|296.92|299.93|297.03|299.94|297.04|299.82|296.92|16
1644001710000|2022-02-04 19:08:30|299.9|297|299.89|296.99|299.93|297.03|299.88|296.98|10
1644001720000|2022-02-04 19:08:40|299.9|297|299.88|296.98|299.9|297|299.87|296.97|8
1644001730000|2022-02-04 19:08:50|299.89|296.99|299.87|296.97|299.9|297|299.84|296.94|16
1644001740000|2022-02-04 19:09:00|299.89|296.99|299.8|296.9|299.89|296.99|299.8|296.9|14
1644001750000|2022-02-04 19:09:10|299.82|296.92|299.86|296.96|299.9|297|299.81|296.91|13
1644001760000|2022-02-04 19:09:20|299.87|296.97|299.87|296.97|299.88|296.98|299.84|296.94|14
1644001770000|2022-02-04 19:09:30|299.86|296.96|299.85|296.95|299.87|296.97|299.84|296.94|13
1644001780000|2022-02-04 19:09:40|299.87|296.97|299.89|296.99|299.93|297.03|299.84|296.94|20
1644001790000|2022-02-04 19:09:50|299.9|297|299.89|296.99|299.92|297.02|299.87|296.97|15
1644001800000|2022-02-04 19:10:00|299.93|297.03|299.9|297|299.93|297.03|299.87|296.97|11
1644001810000|2022-02-04 19:10:10|299.91|297.01|299.9|297|299.91|297.01|299.83|296.93|11
1644001820000|2022-02-04 19:10:20|299.89|296.99|299.9|297|299.9|297|299.84|296.94|22
1644001830000|2022-02-04 19:10:30|299.89|296.99|299.9|297|299.96|297.06|299.85|296.95|26
1644001840000|2022-02-04 19:10:40|299.92|297.02|299.91|297.01|299.94|297.04|299.89|296.99|17
1644001850000|2022-02-04 19:10:50|299.9|297|299.94|297.04|299.97|297.07|299.88|296.98|24
1644001860000|2022-02-04 19:11:00|299.96|297.06|299.92|297.02|299.99|297.09|299.87|296.97|16
1644001870000|2022-02-04 19:11:10|299.91|297.01|299.89|296.99|299.94|297.04|299.89|296.99|11
1644001880000|2022-02-04 19:11:20|299.88|296.98|299.81|296.91|299.92|297.02|299.8|296.9|17
1644001890000|2022-02-04 19:11:30|299.83|296.93|299.77|296.87|299.84|296.94|299.77|296.87|15
1644001900000|2022-02-04 19:11:40|299.72|296.82|299.77|296.87|299.78|296.88|299.71|296.81|19
1644001910000|2022-02-04 19:11:50|299.75|296.85|299.82|296.92|299.83|296.93|299.74|296.84|15
1644001920000|2022-02-04 19:12:00|299.84|296.94|299.74|296.84|299.85|296.95|299.74|296.84|17
1644001930000|2022-02-04 19:12:10|299.75|296.85|299.77|296.87|299.82|296.92|299.75|296.85|20
1644001940000|2022-02-04 19:12:20|299.79|296.89|299.55|296.65|299.8|296.9|299.46|296.56|27
1644001950000|2022-02-04 19:12:30|299.56|296.66|299.61|296.71|299.61|296.71|299.54|296.64|16
1644001960000|2022-02-04 19:12:40|299.59|296.69|299.58|296.68|299.61|296.71|299.55|296.65|19
1644001970000|2022-02-04 19:12:50|299.57|296.67|299.57|296.67|299.61|296.71|299.52|296.62|26
1644001980000|2022-02-04 19:13:00|299.55|296.65|299.5|296.6|299.56|296.66|299.46|296.56|21
1644001990000|2022-02-04 19:13:10|299.51|296.61|299.66|296.76|299.68|296.78|299.51|296.61|25
1644002000000|2022-02-04 19:13:20|299.65|296.75|299.65|296.75|299.68|296.78|299.62|296.72|15
1644002010000|2022-02-04 19:13:30|299.6|296.7|299.6|296.7|299.65|296.75|299.6|296.7|13
1644002020000|2022-02-04 19:13:40|299.64|296.74|299.57|296.67|299.65|296.75|299.55|296.65|17
1644002030000|2022-02-04 19:13:50|299.58|296.68|299.62|296.72|299.65|296.75|299.51|296.61|27
1644002040000|2022-02-04 19:14:00|299.63|296.73|299.65|296.75|299.65|296.75|299.59|296.69|16
1644002050000|2022-02-04 19:14:10|299.67|296.77|299.61|296.71|299.67|296.77|299.61|296.71|12
1644002060000|2022-02-04 19:14:20|299.65|296.75|299.7|296.8|299.7|296.8|299.64|296.74|16
1644002070000|2022-02-04 19:14:30|299.71|296.81|299.7|296.8|299.72|296.82|299.64|296.74|11
1644002080000|2022-02-04 19:14:40|299.69|296.79|299.7|296.8|299.7|296.8|299.65|296.75|17
1644002090000|2022-02-04 19:14:50|299.69|296.79|299.72|296.82|299.79|296.89|299.65|296.75|23
1644002100000|2022-02-04 19:15:00|299.78|296.88|299.73|296.83|299.78|296.88|299.65|296.75|19
1644002110000|2022-02-04 19:15:10|299.74|296.84|299.72|296.82|299.75|296.85|299.69|296.79|23
1644002120000|2022-02-04 19:15:20|299.71|296.81|299.71|296.81|299.72|296.82|299.68|296.78|10
1644002130000|2022-02-04 19:15:30|299.68|296.78|299.71|296.81|299.75|296.85|299.68|296.78|15
1644002140000|2022-02-04 19:15:40|299.72|296.82|299.71|296.81|299.75|296.85|299.69|296.79|13
1644002150000|2022-02-04 19:15:50|299.74|296.84|299.69|296.79|299.74|296.84|299.68|296.78|16
1644002160000|2022-02-04 19:16:00|299.72|296.82|299.64|296.74|299.74|296.84|299.63|296.73|19
1644002170000|2022-02-04 19:16:10|299.65|296.75|299.66|296.76|299.67|296.77|299.63|296.73|19
1644002180000|2022-02-04 19:16:20|299.65|296.75|299.68|296.78|299.71|296.81|299.65|296.75|15
1644002190000|2022-02-04 19:16:30|299.67|296.77|299.63|296.73|299.69|296.79|299.6|296.7|19
1644002200000|2022-02-04 19:16:40|299.62|296.72|299.59|296.69|299.66|296.76|299.58|296.68|14
1644002210000|2022-02-04 19:16:50|299.61|296.71|299.61|296.71|299.64|296.74|299.57|296.67|18
1644002220000|2022-02-04 19:17:00|299.6|296.7|299.56|296.66|299.64|296.74|299.46|296.56|23
1644002230000|2022-02-04 19:17:10|299.55|296.65|299.56|296.66|299.59|296.69|299.52|296.62|20
1644002240000|2022-02-04 19:17:20|299.57|296.67|299.58|296.68|299.62|296.72|299.55|296.65|15
1644002250000|2022-02-04 19:17:30|299.61|296.71|299.58|296.68|299.61|296.71|299.56|296.66|21
1644002260000|2022-02-04 19:17:40|299.59|296.69|299.59|296.69|299.64|296.74|299.56|296.66|27
1644002270000|2022-02-04 19:17:50|299.6|296.7|299.59|296.69|299.6|296.7|299.56|296.66|9
1644002280000|2022-02-04 19:18:00|299.62|296.72|299.64|296.74|299.64|296.74|299.59|296.69|17
1644002290000|2022-02-04 19:18:10|299.65|296.75|299.64|296.74|299.65|296.75|299.6|296.7|5
1644002300000|2022-02-04 19:18:20|299.65|296.75|299.66|296.76|299.67|296.77|299.61|296.71|18
1644002310000|2022-02-04 19:18:30|299.61|296.71|299.62|296.72|299.66|296.76|299.61|296.71|7
1644002320000|2022-02-04 19:18:40|299.63|296.73|299.63|296.73|299.69|296.79|299.63|296.73|20
1644002330000|2022-02-04 19:18:50|299.65|296.75|299.64|296.74|299.67|296.77|299.58|296.68|14
1644002340000|2022-02-04 19:19:00|299.63|296.73|299.64|296.74|299.67|296.77|299.59|296.69|11
1644002350000|2022-02-04 19:19:10|299.63|296.73|299.63|296.73|299.67|296.77|299.63|296.73|5
1644002360000|2022-02-04 19:19:20|299.69|296.79|299.64|296.74|299.69|296.79|299.61|296.71|14
1644002370000|2022-02-04 19:19:30|299.65|296.75|299.7|296.8|299.72|296.82|299.62|296.72|15
1644002380000|2022-02-04 19:19:40|299.69|296.79|299.63|296.73|299.72|296.82|299.63|296.73|17
1644002390000|2022-02-04 19:19:50|299.65|296.75|299.46|296.56|299.65|296.75|299.46|296.56|24
1644002400000|2022-02-04 19:20:00|299.47|296.57|299.51|296.61|299.54|296.64|299.46|296.56|21
1644002410000|2022-02-04 19:20:10|299.52|296.62|299.6|296.7|299.64|296.74|299.52|296.62|25
1644002420000|2022-02-04 19:20:20|299.63|296.73|299.6|296.7|299.67|296.77|299.53|296.63|28
1644002430000|2022-02-04 19:20:30|299.66|296.76|299.6|296.7|299.67|296.77|299.57|296.67|18
1644002440000|2022-02-04 19:20:40|299.61|296.71|299.76|296.86|299.79|296.89|299.61|296.71|26
1644002450000|2022-02-04 19:20:50|299.74|296.84|299.76|296.86|299.85|296.95|299.74|296.84|19
1644002460000|2022-02-04 19:21:00|299.82|296.92|299.82|296.92|299.83|296.93|299.75|296.85|21
1644002470000|2022-02-04 19:21:10|299.8|296.9|299.86|296.96|299.88|296.98|299.8|296.9|18
1644002480000|2022-02-04 19:21:20|299.88|296.98|299.93|297.03|299.96|297.06|299.84|296.94|25
1644002490000|2022-02-04 19:21:30|299.92|297.02|299.91|297.01|299.95|297.05|299.9|297|13
1644002500000|2022-02-04 19:21:40|299.9|297|299.94|297.04|300.02|297.12|299.9|297|20
1644002510000|2022-02-04 19:21:50|299.98|297.08|299.94|297.04|300.05|297.15|299.94|297.04|18
1644002520000|2022-02-04 19:22:00|299.99|297.09|300.04|297.14|300.04|297.14|299.93|297.03|13
1644002530000|2022-02-04 19:22:10|300.03|297.13|300.18|297.28|300.23|297.33|300.02|297.12|36
1644002540000|2022-02-04 19:22:20|300.19|297.29|300.17|297.27|300.2|297.3|300.13|297.23|28
1644002550000|2022-02-04 19:22:30|300.18|297.28|300.2|297.3|300.2|297.3|300.15|297.25|15
1644002560000|2022-02-04 19:22:40|300.19|297.29|300.13|297.23|300.19|297.29|300.12|297.22|16
1644002570000|2022-02-04 19:22:50|300.12|297.22|300.14|297.24|300.15|297.25|300.12|297.22|17
1644002580000|2022-02-04 19:23:00|300.13|297.23|300.11|297.21|300.13|297.23|300.05|297.15|16
1644002590000|2022-02-04 19:23:10|300.09|297.19|300.19|297.29|300.2|297.3|300.09|297.19|16
1644002600000|2022-02-04 19:23:20|300.18|297.28|300.19|297.29|300.2|297.3|300.17|297.27|8
1644002610000|2022-02-04 19:23:30|300.21|297.31|300.21|297.31|300.21|297.31|300.18|297.28|14
1644002630000|2022-02-04 19:23:50|300.22|297.32|300.16|297.26|300.22|297.32|300.13|297.23|7
1644002640000|2022-02-04 19:24:00|300.15|297.25|300.16|297.26|300.16|297.26|300.14|297.24|4
1644002650000|2022-02-04 19:24:10|300.17|297.27|300.16|297.26|300.18|297.28|300.16|297.26|9
1644002660000|2022-02-04 19:24:20|300.14|297.24|300.08|297.18|300.16|297.26|299.96|297.06|24
1644002670000|2022-02-04 19:24:30|300.07|297.17|300.07|297.17|300.09|297.19|300|297.1|16
1644002680000|2022-02-04 19:24:40|300.08|297.18|300.13|297.23|300.19|297.29|300|297.1|24
1644002690000|2022-02-04 19:24:50|300.17|297.27|300.09|297.19|300.17|297.27|300.08|297.18|19
1644002700000|2022-02-04 19:25:00|300.08|297.18|300.12|297.22|300.12|297.22|300.06|297.16|15
1644002710000|2022-02-04 19:25:10|300.11|297.21|300.06|297.16|300.15|297.25|300.06|297.16|18
1644002720000|2022-02-04 19:25:20|300.03|297.13|300.16|297.26|300.16|297.26|299.98|297.08|20
1644002730000|2022-02-04 19:25:30|300.13|297.23|300.16|297.26|300.17|297.27|300.13|297.23|15
1644002740000|2022-02-04 19:25:40|300.17|297.27|300.15|297.25|300.2|297.3|300.13|297.23|21
1644002750000|2022-02-04 19:25:50|300.16|297.26|300.14|297.24|300.19|297.29|300.07|297.17|21
1644002760000|2022-02-04 19:26:00|300.15|297.25|300.37|297.47|300.46|297.56|300.15|297.25|25
1644002770000|2022-02-04 19:26:10|300.36|297.46|300.32|297.42|300.37|297.47|300.3|297.4|16
1644002780000|2022-02-04 19:26:20|300.34|297.44|300.36|297.46|300.38|297.48|300.33|297.43|11
1644002790000|2022-02-04 19:26:30|300.37|297.47|300.36|297.46|300.44|297.54|300.34|297.44|24
1644002800000|2022-02-04 19:26:40|300.37|297.47|300.36|297.46|300.39|297.49|300.34|297.44|11
1644002810000|2022-02-04 19:26:50|300.37|297.47|300.34|297.44|300.4|297.5|300.34|297.44|22
1644002820000|2022-02-04 19:27:00|300.35|297.45|300.33|297.43|300.37|297.47|300.31|297.41|18
1644002830000|2022-02-04 19:27:10|300.35|297.45|300.34|297.44|300.36|297.46|300.32|297.42|12
1644002840000|2022-02-04 19:27:20|300.36|297.46|300.25|297.35|300.36|297.46|300.21|297.31|21
1644002850000|2022-02-04 19:27:30|300.27|297.37|300.28|297.38|300.33|297.43|300.25|297.35|15
1644002860000|2022-02-04 19:27:40|300.29|297.39|300.26|297.36|300.3|297.4|300.26|297.36|14
1644002870000|2022-02-04 19:27:50|300.27|297.37|300.29|297.39|300.29|297.39|300.25|297.35|11
1644002880000|2022-02-04 19:28:00|300.28|297.38|300.26|297.36|300.28|297.38|300.24|297.34|16
1644002890000|2022-02-04 19:28:10|300.25|297.35|300.32|297.42|300.32|297.42|300.24|297.34|22
1644002900000|2022-02-04 19:28:20|300.29|297.39|300.29|297.39|300.31|297.41|300.27|297.37|21
1644002910000|2022-02-04 19:28:30|300.26|297.36|300.3|297.4|300.32|297.42|300.26|297.36|16
1644002920000|2022-02-04 19:28:40|300.31|297.41|300.28|297.38|300.31|297.41|300.24|297.34|7
1644002930000|2022-02-04 19:28:50|300.29|297.39|300.29|297.39|300.33|297.43|300.27|297.37|11
1644002940000|2022-02-04 19:29:00|300.3|297.4|300.18|297.28|300.3|297.4|300.18|297.28|17
1644002950000|2022-02-04 19:29:10|300.17|297.27|300.25|297.35|300.26|297.36|300.16|297.26|22
1644002960000|2022-02-04 19:29:20|300.24|297.34|300.21|297.31|300.27|297.37|300.2|297.3|18
1644002970000|2022-02-04 19:29:30|300.2|297.3|300.2|297.3|300.22|297.32|300.16|297.26|13
1644002980000|2022-02-04 19:29:40|300.21|297.31|300.17|297.27|300.21|297.31|300.14|297.24|20
1644002990000|2022-02-04 19:29:50|300.18|297.28|300.11|297.21|300.2|297.3|300.08|297.18|24
1644003000000|2022-02-04 19:30:00|300.09|297.19|300.1|297.2|300.14|297.24|300.07|297.17|16
1644003010000|2022-02-04 19:30:10|300.09|297.19|300.09|297.19|300.14|297.24|300.06|297.16|25
1644003020000|2022-02-04 19:30:20|300.08|297.18|300.09|297.19|300.12|297.22|300.08|297.18|14
1644003030000|2022-02-04 19:30:30|300.1|297.2|300.19|297.29|300.19|297.29|300.07|297.17|11
1644003040000|2022-02-04 19:30:40|300.2|297.3|300.29|297.39|300.32|297.42|300.19|297.29|21
1644003050000|2022-02-04 19:30:50|300.31|297.41|300.21|297.31|300.32|297.42|300.2|297.3|17
1644003060000|2022-02-04 19:31:00|300.27|297.37|300.21|297.31|300.27|297.37|300.19|297.29|24
1644003070000|2022-02-04 19:31:10|300.24|297.34|300.42|297.52|300.42|297.52|300.2|297.3|24
1644003080000|2022-02-04 19:31:20|300.41|297.51|300.39|297.49|300.41|297.51|300.26|297.36|16
1644003090000|2022-02-04 19:31:30|300.34|297.44|300.26|297.36|300.35|297.45|300.26|297.36|17
1644003100000|2022-02-04 19:31:40|300.27|297.37|300.39|297.49|300.39|297.49|300.27|297.37|22
1644003110000|2022-02-04 19:31:50|300.35|297.45|300.28|297.38|300.36|297.46|300.26|297.36|22
1644003120000|2022-02-04 19:32:00|300.27|297.37|300.27|297.37|300.31|297.41|300.24|297.34|15
1644003130000|2022-02-04 19:32:10|300.28|297.38|300.27|297.37|300.3|297.4|300.26|297.36|13
1644003140000|2022-02-04 19:32:20|300.29|297.39|300.24|297.34|300.3|297.4|300.22|297.32|20
1644003150000|2022-02-04 19:32:30|300.25|297.35|300.33|297.43|300.35|297.45|300.24|297.34|20
1644003160000|2022-02-04 19:32:40|300.34|297.44|300.32|297.42|300.38|297.48|300.28|297.38|22
1644003170000|2022-02-04 19:32:50|300.35|297.45|300.33|297.43|300.38|297.48|300.32|297.42|14
1644003180000|2022-02-04 19:33:00|300.35|297.45|300.39|297.49|300.39|297.49|300.32|297.42|19
1644003190000|2022-02-04 19:33:10|300.36|297.46|300.37|297.47|300.41|297.51|300.36|297.46|16
1644003200000|2022-02-04 19:33:20|300.38|297.48|300.36|297.46|300.39|297.49|300.34|297.44|10
1644003210000|2022-02-04 19:33:30|300.35|297.45|300.47|297.57|300.49|297.59|300.33|297.43|18
1644003220000|2022-02-04 19:33:40|300.46|297.56|300.63|297.73|300.69|297.79|300.46|297.56|28
1644003230000|2022-02-04 19:33:50|300.64|297.74|300.67|297.77|300.67|297.77|300.6|297.7|16
1644003240000|2022-02-04 19:34:00|300.63|297.73|300.51|297.61|300.63|297.73|300.51|297.61|24
1644003250000|2022-02-04 19:34:10|300.49|297.59|300.64|297.74|300.64|297.74|300.48|297.58|20
1644003260000|2022-02-04 19:34:20|300.68|297.78|300.63|297.73|300.7|297.8|300.62|297.72|28
1644003270000|2022-02-04 19:34:30|300.64|297.74|300.65|297.75|300.71|297.81|300.64|297.74|19
1644003280000|2022-02-04 19:34:40|300.68|297.78|300.67|297.77|300.68|297.78|300.63|297.73|15
1644003290000|2022-02-04 19:34:50|300.66|297.76|300.68|297.78|300.68|297.78|300.61|297.71|16
1644003300000|2022-02-04 19:35:00|300.67|297.77|300.71|297.81|300.71|297.81|300.6|297.7|20
1644003310000|2022-02-04 19:35:10|300.72|297.82|300.65|297.75|300.72|297.82|300.56|297.66|25
1644003320000|2022-02-04 19:35:20|300.61|297.71|300.66|297.76|300.66|297.76|300.55|297.65|22
1644003330000|2022-02-04 19:35:30|300.68|297.78|300.71|297.81|300.71|297.81|300.62|297.72|27
1644003340000|2022-02-04 19:35:40|300.72|297.82|300.67|297.77|300.73|297.83|300.64|297.74|16
1644003350000|2022-02-04 19:35:50|300.68|297.78|300.73|297.83|300.73|297.83|300.64|297.74|20
1644003360000|2022-02-04 19:36:00|300.72|297.82|300.68|297.78|300.73|297.83|300.62|297.72|20
1644003370000|2022-02-04 19:36:10|300.7|297.8|300.67|297.77|300.71|297.81|300.61|297.71|26
1644003380000|2022-02-04 19:36:20|300.69|297.79|300.72|297.82|300.72|297.82|300.66|297.76|18
1644003390000|2022-02-04 19:36:30|300.71|297.81|300.82|297.92|300.83|297.93|300.68|297.78|20
1644003400000|2022-02-04 19:36:40|300.85|297.95|300.8|297.9|300.85|297.95|300.77|297.87|28
1644003410000|2022-02-04 19:36:50|300.79|297.89|300.63|297.73|300.8|297.9|300.63|297.73|29
1644003420000|2022-02-04 19:37:00|300.76|297.86|300.62|297.72|300.76|297.86|300.6|297.7|27
1644003430000|2022-02-04 19:37:10|300.61|297.71|300.41|297.51|300.64|297.74|300.31|297.41|29
1644003440000|2022-02-04 19:37:20|300.34|297.44|300.39|297.49|300.43|297.53|300.23|297.33|29
1644003450000|2022-02-04 19:37:30|300.38|297.48|300.36|297.46|300.41|297.51|300.3|297.4|20
1644003460000|2022-02-04 19:37:40|300.34|297.44|300.34|297.44|300.41|297.51|300.3|297.4|21
1644003470000|2022-02-04 19:37:50|300.35|297.45|300.48|297.58|300.48|297.58|300.31|297.41|23
1644003480000|2022-02-04 19:38:00|300.4|297.5|300.52|297.62|300.6|297.7|300.4|297.5|24
1644003490000|2022-02-04 19:38:10|300.51|297.61|300.58|297.68|300.59|297.69|300.47|297.57|22
1644003500000|2022-02-04 19:38:20|300.57|297.67|300.54|297.64|300.59|297.69|300.5|297.6|19
1644003510000|2022-02-04 19:38:30|300.51|297.61|300.37|297.47|300.51|297.61|300.31|297.41|27
1644003520000|2022-02-04 19:38:40|300.35|297.45|300.33|297.43|300.36|297.46|300.32|297.42|21
1644003530000|2022-02-04 19:38:50|300.3|297.4|300.31|297.41|300.35|297.45|300.28|297.38|20
1644003540000|2022-02-04 19:39:00|300.3|297.4|300.19|297.29|300.35|297.45|300.17|297.27|25
1644003550000|2022-02-04 19:39:10|300.17|297.27|300.08|297.18|300.17|297.27|300.08|297.18|20
1644003560000|2022-02-04 19:39:20|300.09|297.19|300.15|297.25|300.15|297.25|300.07|297.17|27
1644003570000|2022-02-04 19:39:30|300.13|297.23|300.15|297.25|300.16|297.26|300.12|297.22|15
1644003580000|2022-02-04 19:39:40|300.13|297.23|300.15|297.25|300.18|297.28|300.13|297.23|8
1644003590000|2022-02-04 19:39:50|300.14|297.24|300.16|297.26|300.17|297.27|300.13|297.23|9
1644003600000|2022-02-04 19:40:00|300.17|297.27|300.14|297.24|300.18|297.28|300.13|297.23|21
1644003610000|2022-02-04 19:40:10|300.13|297.23|300.15|297.25|300.16|297.26|300.11|297.21|10
1644003620000|2022-02-04 19:40:20|300.16|297.26|300.11|297.21|300.17|297.27|300.11|297.21|8
1644003630000|2022-02-04 19:40:30|300.12|297.22|300.17|297.27|300.17|297.27|300.12|297.22|19
1644003640000|2022-02-04 19:40:40|300.18|297.28|300.15|297.25|300.18|297.28|300.14|297.24|12
1644003650000|2022-02-04 19:40:50|300.17|297.27|300.16|297.26|300.17|297.27|300.11|297.21|13
1644003660000|2022-02-04 19:41:00|300.15|297.25|300.15|297.25|300.19|297.29|300.13|297.23|7
1644003670000|2022-02-04 19:41:10|300.12|297.22|300.08|297.18|300.15|297.25|300.05|297.15|24
1644003680000|2022-02-04 19:41:20|300.06|297.16|300.07|297.17|300.13|297.23|300.06|297.16|21
1644003690000|2022-02-04 19:41:30|300.11|297.21|300.1|297.2|300.14|297.24|300.06|297.16|18
1644003700000|2022-02-04 19:41:40|300.11|297.21|300.1|297.2|300.12|297.22|300.06|297.16|19
1644003710000|2022-02-04 19:41:50|300.18|297.28|300.13|297.23|300.22|297.32|300.13|297.23|20
1644003720000|2022-02-04 19:42:00|300.12|297.22|300.13|297.23|300.18|297.28|300.12|297.22|19
1644003730000|2022-02-04 19:42:10|300.14|297.24|299.97|297.07|300.14|297.24|299.88|296.98|24
1644003740000|2022-02-04 19:42:20|299.96|297.06|299.83|296.93|299.98|297.08|299.8|296.9|27
1644003750000|2022-02-04 19:42:30|299.84|296.94|299.78|296.88|299.86|296.96|299.74|296.84|19
1644003760000|2022-02-04 19:42:40|299.77|296.87|299.49|296.59|299.8|296.9|299.43|296.53|28
1644003770000|2022-02-04 19:42:50|299.52|296.62|299.53|296.63|299.54|296.64|299.42|296.52|22
1644003780000|2022-02-04 19:43:00|299.48|296.58|299.46|296.56|299.5|296.6|299.39|296.49|22
1644003790000|2022-02-04 19:43:10|299.47|296.57|299.54|296.64|299.58|296.68|299.47|296.57|15
1644003800000|2022-02-04 19:43:20|299.55|296.65|299.63|296.73|299.63|296.73|299.54|296.64|21
1644003810000|2022-02-04 19:43:30|299.64|296.74|299.7|296.8|299.72|296.82|299.64|296.74|20
1644003820000|2022-02-04 19:43:40|299.68|296.78|299.64|296.74|299.69|296.79|299.6|296.7|19
1644003830000|2022-02-04 19:43:50|299.62|296.72|299.54|296.64|299.68|296.78|299.5|296.6|22
1644003840000|2022-02-04 19:44:00|299.53|296.63|299.4|296.5|299.56|296.66|299.4|296.5|24
1644003850000|2022-02-04 19:44:10|299.39|296.49|299.42|296.52|299.42|296.52|299.29|296.39|28
1644003860000|2022-02-04 19:44:20|299.34|296.44|299.47|296.57|299.53|296.63|299.34|296.44|30
1644003870000|2022-02-04 19:44:30|299.5|296.6|299.5|296.6|299.52|296.62|299.45|296.55|21
1644003880000|2022-02-04 19:44:40|299.51|296.61|299.65|296.75|299.73|296.83|299.5|296.6|24
1644003890000|2022-02-04 19:44:50|299.72|296.82|299.63|296.73|299.72|296.82|299.58|296.68|23
1644003900000|2022-02-04 19:45:00|299.61|296.71|299.49|296.59|299.62|296.72|299.48|296.58|17
1644003910000|2022-02-04 19:45:10|299.51|296.61|299.56|296.66|299.56|296.66|299.5|296.6|16
1644003920000|2022-02-04 19:45:20|299.57|296.67|299.57|296.67|299.64|296.74|299.52|296.62|23
1644003930000|2022-02-04 19:45:30|299.59|296.69|299.62|296.72|299.65|296.75|299.57|296.67|23
1644003940000|2022-02-04 19:45:40|299.64|296.74|299.67|296.77|299.7|296.8|299.63|296.73|24
1644003950000|2022-02-04 19:45:50|299.65|296.75|299.59|296.69|299.67|296.77|299.55|296.65|16
1644003960000|2022-02-04 19:46:00|299.54|296.64|299.51|296.61|299.57|296.67|299.51|296.61|23
1644003970000|2022-02-04 19:46:10|299.53|296.63|299.51|296.61|299.53|296.63|299.47|296.57|17
1644003980000|2022-02-04 19:46:20|299.5|296.6|299.55|296.65|299.55|296.65|299.48|296.58|17
1644003990000|2022-02-04 19:46:30|299.53|296.63|299.62|296.72|299.63|296.73|299.52|296.62|23
1644004000000|2022-02-04 19:46:40|299.61|296.71|299.75|296.85|299.78|296.88|299.58|296.68|28
1644004010000|2022-02-04 19:46:50|299.74|296.84|299.79|296.89|299.81|296.91|299.74|296.84|18
1644004020000|2022-02-04 19:47:00|299.8|296.9|299.82|296.92|299.85|296.95|299.76|296.86|22
1644004030000|2022-02-04 19:47:10|299.79|296.89|299.9|297|299.9|297|299.79|296.89|19
1644004040000|2022-02-04 19:47:20|299.89|296.99|299.89|296.99|299.96|297.06|299.85|296.95|26
1644004050000|2022-02-04 19:47:30|299.88|296.98|299.91|297.01|299.93|297.03|299.86|296.96|23
1644004060000|2022-02-04 19:47:40|299.92|297.02|299.95|297.05|299.95|297.05|299.86|296.96|23
1644004070000|2022-02-04 19:47:50|299.96|297.06|300.2|297.3|300.25|297.35|299.96|297.06|29
1644004080000|2022-02-04 19:48:00|300.21|297.31|300.27|297.37|300.38|297.48|300.2|297.3|25
1644004090000|2022-02-04 19:48:10|300.26|297.36|300.2|297.3|300.26|297.36|300.2|297.3|25
1644004100000|2022-02-04 19:48:20|300.21|297.31|300.32|297.42|300.32|297.42|300.19|297.29|25
1644004110000|2022-02-04 19:48:30|300.31|297.41|300.36|297.46|300.39|297.49|300.31|297.41|25
1644004120000|2022-02-04 19:48:40|300.37|297.47|300.25|297.35|300.38|297.48|300.23|297.33|29
1644004130000|2022-02-04 19:48:50|300.26|297.36|300.2|297.3|300.3|297.4|300.17|297.27|25
1644004140000|2022-02-04 19:49:00|300.25|297.35|300.23|297.33|300.25|297.35|300.19|297.29|25
1644004150000|2022-02-04 19:49:10|300.18|297.28|300.23|297.33|300.23|297.33|300.13|297.23|24
1644004160000|2022-02-04 19:49:20|300.22|297.32|300.23|297.33|300.31|297.41|300.22|297.32|23
1644004170000|2022-02-04 19:49:30|300.24|297.34|300.24|297.34|300.27|297.37|300.2|297.3|25
1644004180000|2022-02-04 19:49:40|300.25|297.35|300.36|297.46|300.39|297.49|300.24|297.34|25
1644004190000|2022-02-04 19:49:50|300.39|297.49|300.43|297.53|300.43|297.53|300.35|297.45|18
1644004200000|2022-02-04 19:50:00|300.42|297.52|300.35|297.45|300.43|297.53|300.24|297.34|23
1644004210000|2022-02-04 19:50:10|300.34|297.44|300.38|297.48|300.4|297.5|300.34|297.44|21
1644004220000|2022-02-04 19:50:20|300.37|297.47|300.5|297.6|300.5|297.6|300.36|297.46|25
1644004230000|2022-02-04 19:50:30|300.51|297.61|300.69|297.79|300.71|297.81|300.46|297.56|28
1644004240000|2022-02-04 19:50:40|300.7|297.8|300.63|297.73|300.7|297.8|300.6|297.7|30
1644004250000|2022-02-04 19:50:50|300.62|297.72|300.57|297.67|300.65|297.75|300.53|297.63|28
1644004260000|2022-02-04 19:51:00|300.59|297.69|300.6|297.7|300.63|297.73|300.55|297.65|22
1644004270000|2022-02-04 19:51:10|300.59|297.69|300.7|297.8|300.74|297.84|300.59|297.69|22
1644004280000|2022-02-04 19:51:20|300.71|297.81|300.69|297.79|300.72|297.82|300.67|297.77|21
1644004290000|2022-02-04 19:51:30|300.68|297.78|300.73|297.83|300.74|297.84|300.68|297.78|13
1644004300000|2022-02-04 19:51:40|300.72|297.82|300.71|297.81|300.74|297.84|300.65|297.75|21
1644004310000|2022-02-04 19:51:50|300.7|297.8|300.63|297.73|300.72|297.82|300.63|297.73|24
1644004320000|2022-02-04 19:52:00|300.64|297.74|300.7|297.8|300.72|297.82|300.64|297.74|19
1644004330000|2022-02-04 19:52:10|300.71|297.81|300.66|297.76|300.71|297.81|300.62|297.72|22
1644004340000|2022-02-04 19:52:20|300.67|297.77|300.72|297.82|300.72|297.82|300.65|297.75|21
1644004350000|2022-02-04 19:52:30|300.71|297.81|300.7|297.8|300.72|297.82|300.69|297.79|8
1644004360000|2022-02-04 19:52:40|300.67|297.77|300.68|297.78|300.69|297.79|300.62|297.72|17
1644004370000|2022-02-04 19:52:50|300.67|297.77|300.63|297.73|300.67|297.77|300.61|297.71|17
1644004380000|2022-02-04 19:53:00|300.65|297.75|300.6|297.7|300.66|297.76|300.58|297.68|21
1644004390000|2022-02-04 19:53:10|300.61|297.71|300.6|297.7|300.65|297.75|300.59|297.69|16
1644004400000|2022-02-04 19:53:20|300.61|297.71|300.69|297.79|300.69|297.79|300.61|297.71|15
1644004410000|2022-02-04 19:53:30|300.68|297.78|300.66|297.76|300.72|297.82|300.66|297.76|16
1644004420000|2022-02-04 19:53:40|300.68|297.78|300.64|297.74|300.69|297.79|300.61|297.71|22
1644004430000|2022-02-04 19:53:50|300.65|297.75|300.71|297.81|300.78|297.88|300.62|297.72|18
1644004440000|2022-02-04 19:54:00|300.72|297.82|300.84|297.94|300.91|298.01|300.72|297.82|26
1644004450000|2022-02-04 19:54:10|300.83|297.93|300.81|297.91|300.9|298|300.75|297.85|26
1644004460000|2022-02-04 19:54:20|300.8|297.9|300.74|297.84|300.86|297.96|300.74|297.84|26
1644004470000|2022-02-04 19:54:30|300.75|297.85|300.77|297.87|300.83|297.93|300.75|297.85|23
1644004480000|2022-02-04 19:54:40|300.8|297.9|300.84|297.94|300.87|297.97|300.78|297.88|24
1644004490000|2022-02-04 19:54:50|300.86|297.96|300.86|297.96|301.07|298.17|300.84|297.94|34
1644004500000|2022-02-04 19:55:00|300.87|297.97|300.89|297.99|300.98|298.08|300.84|297.94|29
1644004510000|2022-02-04 19:55:10|300.93|298.03|300.9|298|300.96|298.06|300.86|297.96|28
1644004520000|2022-02-04 19:55:20|300.92|298.02|300.84|297.94|300.94|298.04|300.84|297.94|20
1644004530000|2022-02-04 19:55:30|300.9|298|300.93|298.03|300.95|298.05|300.85|297.95|21
1644004540000|2022-02-04 19:55:40|300.9|298|300.88|297.98|300.93|298.03|300.86|297.96|25
1644004550000|2022-02-04 19:55:50|300.89|297.99|301.35|298.45|301.38|298.48|300.88|297.98|29
1644004560000|2022-02-04 19:56:00|301.31|298.41|301.43|298.53|301.43|298.53|301.29|298.39|27
1644004570000|2022-02-04 19:56:10|301.44|298.54|301.48|298.58|301.48|298.58|301.31|298.41|21
1644004580000|2022-02-04 19:56:20|301.49|298.59|301.43|298.53|301.49|298.59|301.43|298.53|5
1644004590000|2022-02-04 19:56:30|301.4|298.5|301.4|298.5|301.46|298.56|301.32|298.42|25
1644004600000|2022-02-04 19:56:40|301.36|298.46|301.15|298.25|301.4|298.5|301.15|298.25|28
1644004610000|2022-02-04 19:56:50|301.18|298.28|301.07|298.17|301.22|298.32|301.07|298.17|28
1644004620000|2022-02-04 19:57:00|301.17|298.27|300.95|298.05|301.23|298.33|300.83|297.93|33
1644004630000|2022-02-04 19:57:10|300.92|298.02|300.75|297.85|300.92|298.02|300.72|297.82|28
1644004640000|2022-02-04 19:57:20|300.73|297.83|300.89|297.99|300.93|298.03|300.72|297.82|30
1644004650000|2022-02-04 19:57:30|300.86|297.96|300.82|297.92|300.93|298.03|300.8|297.9|27
1644004660000|2022-02-04 19:57:40|300.81|297.91|300.74|297.84|300.81|297.91|300.69|297.79|20
1644004670000|2022-02-04 19:57:50|300.73|297.83|300.74|297.84|300.79|297.89|300.71|297.81|19
1644004680000|2022-02-04 19:58:00|300.75|297.85|300.8|297.9|300.83|297.93|300.74|297.84|21
1644004690000|2022-02-04 19:58:10|300.83|297.93|300.72|297.82|300.83|297.93|300.72|297.82|21
1644004700000|2022-02-04 19:58:20|300.75|297.85|300.71|297.81|300.82|297.92|300.71|297.81|24
1644004710000|2022-02-04 19:58:30|300.73|297.83|300.77|297.87|300.85|297.95|300.73|297.83|28
1644004720000|2022-02-04 19:58:40|300.76|297.86|300.75|297.85|300.8|297.9|300.72|297.82|25
1644004730000|2022-02-04 19:58:50|300.74|297.84|300.76|297.86|300.77|297.87|300.7|297.8|22
1644004740000|2022-02-04 19:59:00|300.73|297.83|300.79|297.89|300.84|297.94|300.72|297.82|21
1644004750000|2022-02-04 19:59:10|300.74|297.84|300.77|297.87|300.83|297.93|300.71|297.81|25
1644004760000|2022-02-04 19:59:20|300.78|297.88|300.73|297.83|300.82|297.92|300.73|297.83|20
1644004770000|2022-02-04 19:59:30|300.74|297.84|300.72|297.82|300.81|297.91|300.72|297.82|22
1644004780000|2022-02-04 19:59:40|300.74|297.84|300.76|297.86|300.77|297.87|300.72|297.82|16
1644004790000|2022-02-04 19:59:50|300.75|297.85|300.92|298.02|300.97|298.07|300.74|297.84|26
1644004800000|2022-02-04 20:00:00|300.91|298.01|300.88|297.98|300.94|298.04|300.85|297.95|26
1644004810000|2022-02-04 20:00:10|300.89|297.99|301.14|298.24|301.14|298.24|300.89|297.99|23
1644004820000|2022-02-04 20:00:20|301.17|298.27|301.2|298.3|301.26|298.36|301.15|298.25|29
1644004830000|2022-02-04 20:00:30|301.19|298.29|301.1|298.2|301.19|298.29|301.06|298.16|27
1644004840000|2022-02-04 20:00:40|301.09|298.19|301.14|298.24|301.26|298.36|301.09|298.19|32
1644004850000|2022-02-04 20:00:50|301.17|298.27|301.22|298.32|301.26|298.36|301.04|298.14|24
1644004860000|2022-02-04 20:01:00|301.21|298.31|301.19|298.29|301.24|298.34|301.17|298.27|27
1644004870000|2022-02-04 20:01:10|301.17|298.27|301.15|298.25|301.24|298.34|301.11|298.21|18
1644004880000|2022-02-04 20:01:20|301.12|298.22|301.27|298.37|301.28|298.38|301.07|298.17|30
1644004890000|2022-02-04 20:01:30|301.28|298.38|301.24|298.34|301.3|298.4|301.21|298.31|25
1644004900000|2022-02-04 20:01:40|301.26|298.36|301.23|298.33|301.29|298.39|301.2|298.3|25
1644004910000|2022-02-04 20:01:50|301.26|298.36|301.24|298.34|301.3|298.4|301.16|298.26|23
1644004920000|2022-02-04 20:02:00|301.23|298.33|301.25|298.35|301.25|298.35|301.17|298.27|25
1644004930000|2022-02-04 20:02:10|301.21|298.31|301.17|298.27|301.24|298.34|301.17|298.27|23
1644004940000|2022-02-04 20:02:20|301.19|298.29|301.26|298.36|301.26|298.36|301.19|298.29|9
1644004950000|2022-02-04 20:02:30|301.25|298.35|301.3|298.4|301.33|298.43|301.25|298.35|12
1644004960000|2022-02-04 20:02:40|301.33|298.43|301.34|298.44|301.35|298.45|301.26|298.36|17
1644004970000|2022-02-04 20:02:50|301.35|298.45|301.3|298.4|301.38|298.48|301.27|298.37|20
1644004980000|2022-02-04 20:03:00|301.29|298.39|301.34|298.44|301.36|298.46|301.28|298.38|20
1644004990000|2022-02-04 20:03:10|301.33|298.43|301.37|298.47|301.43|298.53|301.33|298.43|22
1644005000000|2022-02-04 20:03:20|301.38|298.48|301.42|298.52|301.45|298.55|301.37|298.47|23
1644005010000|2022-02-04 20:03:30|301.41|298.51|301.35|298.45|301.42|298.52|301.3|298.4|20
1644005020000|2022-02-04 20:03:40|301.32|298.42|301.33|298.43|301.36|298.46|301.27|298.37|26
1644005030000|2022-02-04 20:03:50|301.32|298.42|301.16|298.26|301.35|298.45|301.14|298.24|23
1644005040000|2022-02-04 20:04:00|301.13|298.23|301.16|298.26|301.17|298.27|301.13|298.23|14
1644005050000|2022-02-04 20:04:10|301.17|298.27|301.18|298.28|301.21|298.31|301.17|298.27|10
1644005060000|2022-02-04 20:04:20|301.19|298.29|301.17|298.27|301.22|298.32|301.17|298.27|11
1644005070000|2022-02-04 20:04:30|301.18|298.28|301.37|298.47|301.39|298.49|301.18|298.28|17
1644005080000|2022-02-04 20:04:40|301.36|298.46|301.37|298.47|301.38|298.48|301.34|298.44|22
1644005090000|2022-02-04 20:04:50|301.39|298.49|301.4|298.5|301.42|298.52|301.34|298.44|25
1644005100000|2022-02-04 20:05:00|301.38|298.48|301.38|298.48|301.45|298.55|301.32|298.42|23
1644005110000|2022-02-04 20:05:10|301.36|298.46|301.2|298.3|301.37|298.47|301.17|298.27|27
1644005120000|2022-02-04 20:05:20|301.18|298.28|301.07|298.17|301.24|298.34|301.06|298.16|21
1644005130000|2022-02-04 20:05:30|301.08|298.18|301.08|298.18|301.14|298.24|301.07|298.17|18
1644005140000|2022-02-04 20:05:40|301.09|298.19|301.08|298.18|301.09|298.19|301.03|298.13|12
1644005150000|2022-02-04 20:05:50|301.09|298.19|301.16|298.26|301.2|298.3|301.07|298.17|21
1644005160000|2022-02-04 20:06:00|301.15|298.25|301.38|298.48|301.39|298.49|301.15|298.25|27
1644005170000|2022-02-04 20:06:10|301.37|298.47|301.32|298.42|301.41|298.51|301.32|298.42|23
1644005180000|2022-02-04 20:06:20|301.31|298.41|301.29|298.39|301.42|298.52|301.29|298.39|27
1644005190000|2022-02-04 20:06:30|301.26|298.36|301.35|298.45|301.39|298.49|301.24|298.34|26
1644005200000|2022-02-04 20:06:40|301.36|298.46|301.31|298.41|301.37|298.47|301.31|298.41|17
1644005210000|2022-02-04 20:06:50|301.32|298.42|301.13|298.23|301.34|298.44|301.13|298.23|23
1644005220000|2022-02-04 20:07:00|301.12|298.22|301.11|298.21|301.15|298.25|301.08|298.18|15
1644005230000|2022-02-04 20:07:10|301.12|298.22|301.17|298.27|301.17|298.27|301.12|298.22|17
1644005240000|2022-02-04 20:07:20|301.18|298.28|301.16|298.26|301.22|298.32|301.14|298.24|16
1644005250000|2022-02-04 20:07:30|301.17|298.27|301.14|298.24|301.19|298.29|301.13|298.23|10
1644005260000|2022-02-04 20:07:40|301.13|298.23|301.04|298.14|301.14|298.24|301.03|298.13|18
1644005270000|2022-02-04 20:07:50|301.06|298.16|301.05|298.15|301.07|298.17|301.05|298.15|6
1644005280000|2022-02-04 20:08:00|301.06|298.16|301.07|298.17|301.1|298.2|301.04|298.14|13
1644005290000|2022-02-04 20:08:10|301.06|298.16|301.06|298.16|301.06|298.16|301.05|298.15|5
1644005300000|2022-02-04 20:08:20|301.05|298.15|301.06|298.16|301.07|298.17|301.03|298.13|11
1644005310000|2022-02-04 20:08:30|301.07|298.17|301.09|298.19|301.1|298.2|301.02|298.12|19
1644005320000|2022-02-04 20:08:40|301.1|298.2|300.97|298.07|301.1|298.2|300.92|298.02|22
1644005330000|2022-02-04 20:08:50|300.96|298.06|300.95|298.05|301.01|298.11|300.94|298.04|23
1644005340000|2022-02-04 20:09:00|300.94|298.04|300.96|298.06|300.99|298.09|300.91|298.01|19
1644005350000|2022-02-04 20:09:10|300.92|298.02|300.82|297.92|300.94|298.04|300.8|297.9|21
1644005360000|2022-02-04 20:09:20|300.81|297.91|300.83|297.93|300.9|298|300.81|297.91|11
1644005370000|2022-02-04 20:09:30|300.82|297.92|300.87|297.97|300.91|298.01|300.82|297.92|16
1644005380000|2022-02-04 20:09:40|300.94|298.04|300.88|297.98|300.96|298.06|300.87|297.97|14
1644005390000|2022-02-04 20:09:50|300.87|297.97|300.98|298.08|300.98|298.08|300.86|297.96|17
1644005400000|2022-02-04 20:10:00|300.99|298.09|300.97|298.07|301|298.1|300.95|298.05|27
1644005410000|2022-02-04 20:10:10|300.96|298.06|300.96|298.06|300.97|298.07|300.93|298.03|22
1644005420000|2022-02-04 20:10:20|300.95|298.05|301|298.1|301.11|298.21|300.94|298.04|29
1644005430000|2022-02-04 20:10:30|300.99|298.09|300.98|298.08|301.02|298.12|300.96|298.06|22
1644005440000|2022-02-04 20:10:40|301|298.1|300.91|298.01|301|298.1|300.86|297.96|20
1644005450000|2022-02-04 20:10:50|300.86|297.96|300.92|298.02|300.94|298.04|300.85|297.95|24
1644005460000|2022-02-04 20:11:00|300.91|298.01|300.88|297.98|300.94|298.04|300.88|297.98|13
1644005470000|2022-02-04 20:11:10|300.87|297.97|300.9|298|300.9|298|300.86|297.96|19
1644005480000|2022-02-04 20:11:20|300.92|298.02|301.1|298.2|301.19|298.29|300.88|297.98|31
1644005490000|2022-02-04 20:11:30|301.08|298.18|301.06|298.16|301.11|298.21|301.03|298.13|20
1644005500000|2022-02-04 20:11:40|301.05|298.15|300.8|297.9|301.12|298.22|300.75|297.85|21
1644005510000|2022-02-04 20:11:50|300.78|297.88|300.75|297.85|300.84|297.94|300.74|297.84|25
1644005520000|2022-02-04 20:12:00|300.76|297.86|300.79|297.89|300.81|297.91|300.76|297.86|20
1644005530000|2022-02-04 20:12:10|300.78|297.88|300.82|297.92|300.83|297.93|300.77|297.87|24
1644005540000|2022-02-04 20:12:20|300.79|297.89|300.83|297.93|300.83|297.93|300.78|297.88|20
1644005550000|2022-02-04 20:12:30|300.79|297.89|300.78|297.88|300.83|297.93|300.77|297.87|23
1644005560000|2022-02-04 20:12:40|300.82|297.92|300.72|297.82|300.82|297.92|300.7|297.8|30
1644005570000|2022-02-04 20:12:50|300.71|297.81|300.69|297.79|300.79|297.89|300.69|297.79|26
1644005580000|2022-02-04 20:13:00|300.66|297.76|300.53|297.63|300.67|297.77|300.52|297.62|25
1644005590000|2022-02-04 20:13:10|300.5|297.6|300.33|297.43|300.5|297.6|300.21|297.31|30
1644005600000|2022-02-04 20:13:20|300.31|297.41|300.21|297.31|300.33|297.43|300.2|297.3|29
1644005610000|2022-02-04 20:13:30|300.22|297.32|300.18|297.28|300.23|297.33|300.17|297.27|18
1644005620000|2022-02-04 20:13:40|300.19|297.29|300.1|297.2|300.22|297.32|300.1|297.2|27
1644005630000|2022-02-04 20:13:50|300.11|297.21|300.15|297.25|300.15|297.25|300.09|297.19|24
1644005640000|2022-02-04 20:14:00|300.14|297.24|300.31|297.41|300.41|297.51|300.14|297.24|26
1644005650000|2022-02-04 20:14:10|300.32|297.42|300.17|297.27|300.33|297.43|300.14|297.24|25
1644005660000|2022-02-04 20:14:20|300.18|297.28|300.21|297.31|300.23|297.33|300.18|297.28|19
1644005670000|2022-02-04 20:14:30|300.2|297.3|300.12|297.22|300.2|297.3|300.12|297.22|9
1644005680000|2022-02-04 20:14:40|300.13|297.23|300.14|297.24|300.19|297.29|300.13|297.23|12
1644005690000|2022-02-04 20:14:50|300.15|297.25|300.2|297.3|300.21|297.31|300.15|297.25|22
1644005700000|2022-02-04 20:15:00|300.21|297.31|300.24|297.34|300.29|297.39|300.2|297.3|29
1644005710000|2022-02-04 20:15:10|300.27|297.37|300.06|297.16|300.3|297.4|300.05|297.15|24
1644005720000|2022-02-04 20:15:20|300.07|297.17|300.06|297.16|300.13|297.23|300.05|297.15|20
1644005730000|2022-02-04 20:15:30|300.08|297.18|300.07|297.17|300.1|297.2|300.06|297.16|14
1644005740000|2022-02-04 20:15:40|300.08|297.18|300.08|297.18|300.15|297.25|300.08|297.18|22
1644005750000|2022-02-04 20:15:50|300.1|297.2|300.05|297.15|300.1|297.2|300.04|297.14|26
1644005760000|2022-02-04 20:16:00|300.07|297.17|300|297.1|300.09|297.19|299.99|297.09|25
1644005770000|2022-02-04 20:16:10|299.99|297.09|300.08|297.18|300.08|297.18|299.94|297.04|13
1644005780000|2022-02-04 20:16:20|300.07|297.17|300.13|297.23|300.14|297.24|300.07|297.17|13
1644005790000|2022-02-04 20:16:30|300.12|297.22|300.05|297.15|300.22|297.32|300.04|297.14|23
1644005800000|2022-02-04 20:16:40|300.04|297.14|300.09|297.19|300.12|297.22|300.04|297.14|19
1644005810000|2022-02-04 20:16:50|300.08|297.18|300.04|297.14|300.09|297.19|300.03|297.13|12
1644005820000|2022-02-04 20:17:00|300.05|297.15|300.04|297.14|300.07|297.17|300.03|297.13|12
1644005830000|2022-02-04 20:17:10|300.05|297.15|300.02|297.12|300.05|297.15|300.01|297.11|17
1644005840000|2022-02-04 20:17:20|300.04|297.14|299.97|297.07|300.04|297.14|299.96|297.06|12
1644005850000|2022-02-04 20:17:30|299.96|297.06|299.97|297.07|299.97|297.07|299.95|297.05|4
1644005860000|2022-02-04 20:17:40|299.96|297.06|299.95|297.05|299.96|297.06|299.95|297.05|4
1644005870000|2022-02-04 20:17:50|299.93|297.03|299.94|297.04|299.95|297.05|299.93|297.03|7
1644005880000|2022-02-04 20:18:00|299.96|297.06|300.02|297.12|300.1|297.2|299.96|297.06|17
1644005890000|2022-02-04 20:18:10|300.03|297.13|299.91|297.01|300.03|297.13|299.9|297|27
1644005900000|2022-02-04 20:18:20|299.92|297.02|299.9|297|299.96|297.06|299.9|297|13
1644005910000|2022-02-04 20:18:30|299.92|297.02|299.95|297.05|299.96|297.06|299.91|297.01|15
1644005920000|2022-02-04 20:18:40|299.96|297.06|299.93|297.03|299.96|297.06|299.92|297.02|18
1644005930000|2022-02-04 20:18:50|299.91|297.01|299.88|296.98|299.92|297.02|299.85|296.95|11
1644005940000|2022-02-04 20:19:00|299.89|296.99|299.77|296.87|299.92|297.02|299.71|296.81|29
1644005950000|2022-02-04 20:19:10|299.76|296.86|299.56|296.66|299.76|296.86|299.55|296.65|31
1644005960000|2022-02-04 20:19:20|299.54|296.64|299.67|296.77|299.67|296.77|299.53|296.63|29
1644005970000|2022-02-04 20:19:30|299.66|296.76|299.72|296.82|299.73|296.83|299.63|296.73|24
1644005980000|2022-02-04 20:19:40|299.71|296.81|299.8|296.9|299.8|296.9|299.65|296.75|27
1644005990000|2022-02-04 20:19:50|299.78|296.88|299.73|296.83|299.8|296.9|299.72|296.82|27
1644006000000|2022-02-04 20:20:00|299.78|296.88|299.74|296.84|299.78|296.88|299.72|296.82|15
1644006010000|2022-02-04 20:20:10|299.75|296.85|299.73|296.83|299.82|296.92|299.71|296.81|22
1644006020000|2022-02-04 20:20:20|299.72|296.82|299.92|297.02|299.92|297.02|299.71|296.81|24
1644006030000|2022-02-04 20:20:30|299.91|297.01|299.9|297|299.92|297.02|299.83|296.93|31
1644006040000|2022-02-04 20:20:40|299.86|296.96|299.87|296.97|299.94|297.04|299.85|296.95|24
1644006050000|2022-02-04 20:20:50|299.88|296.98|299.9|297|299.91|297.01|299.87|296.97|23
1644006060000|2022-02-04 20:21:00|299.91|297.01|299.8|296.9|299.91|297.01|299.8|296.9|20
1644006070000|2022-02-04 20:21:10|299.82|296.92|299.81|296.91|299.83|296.93|299.79|296.89|18
1644006080000|2022-02-04 20:21:20|299.8|296.9|299.81|296.91|299.83|296.93|299.8|296.9|14
1644006090000|2022-02-04 20:21:30|299.8|296.9|299.98|297.08|299.98|297.08|299.77|296.87|26
1644006100000|2022-02-04 20:21:40|299.95|297.05|299.88|296.98|299.96|297.06|299.86|296.96|29
1644006110000|2022-02-04 20:21:50|299.85|296.95|299.88|296.98|299.92|297.02|299.84|296.94|21
1644006120000|2022-02-04 20:22:00|299.85|296.95|299.9|297|299.92|297.02|299.83|296.93|16
1644006130000|2022-02-04 20:22:10|299.87|296.97|299.94|297.04|299.94|297.04|299.86|296.96|21
1644006140000|2022-02-04 20:22:20|299.93|297.03|299.91|297.01|299.93|297.03|299.91|297.01|11
1644006150000|2022-02-04 20:22:30|299.93|297.03|300.15|297.25|300.19|297.29|299.88|296.98|24
1644006160000|2022-02-04 20:22:40|300.14|297.24|299.98|297.08|300.15|297.25|299.98|297.08|20
1644006170000|2022-02-04 20:22:50|299.97|297.07|300.06|297.16|300.06|297.16|299.96|297.06|17
1644006180000|2022-02-04 20:23:00|300.04|297.14|300.06|297.16|300.08|297.18|300.01|297.11|14
1644006190000|2022-02-04 20:23:10|300.03|297.13|300|297.1|300.05|297.15|300|297.1|18
1644006200000|2022-02-04 20:23:20|300.02|297.12|300.03|297.13|300.05|297.15|299.96|297.06|17
1644006210000|2022-02-04 20:23:30|300.02|297.12|300.06|297.16|300.06|297.16|300.01|297.11|14
1644006220000|2022-02-04 20:23:40|300.04|297.14|299.96|297.06|300.06|297.16|299.93|297.03|22
1644006230000|2022-02-04 20:23:50|299.95|297.05|300.03|297.13|300.05|297.15|299.92|297.02|20
1644006240000|2022-02-04 20:24:00|300.04|297.14|300.03|297.13|300.04|297.14|299.98|297.08|14
1644006250000|2022-02-04 20:24:10|300.02|297.12|300.01|297.11|300.05|297.15|299.99|297.09|15
1644006260000|2022-02-04 20:24:20|300.02|297.12|300.01|297.11|300.03|297.13|299.99|297.09|7
1644006270000|2022-02-04 20:24:30|300.02|297.12|300.02|297.12|300.03|297.13|299.99|297.09|8
1644006280000|2022-02-04 20:24:40|300|297.1|299.93|297.03|300.02|297.12|299.93|297.03|24
1644006290000|2022-02-04 20:24:50|299.97|297.07|300.08|297.18|300.09|297.19|299.95|297.05|23
1644006300000|2022-02-04 20:25:00|300.09|297.19|300.23|297.33|300.23|297.33|300.07|297.17|16
1644006310000|2022-02-04 20:25:10|300.22|297.32|300.19|297.29|300.22|297.32|300.11|297.21|27
1644006320000|2022-02-04 20:25:20|300.2|297.3|300.14|297.24|300.2|297.3|300.11|297.21|23
1644006330000|2022-02-04 20:25:30|300.13|297.23|300.17|297.27|300.21|297.31|300.11|297.21|24
1644006340000|2022-02-04 20:25:40|300.18|297.28|300.16|297.26|300.24|297.34|300.15|297.25|20
1644006350000|2022-02-04 20:25:50|300.15|297.25|300.18|297.28|300.21|297.31|300.07|297.17|15
1644006360000|2022-02-04 20:26:00|300.14|297.24|300.09|297.19|300.17|297.27|300.06|297.16|22
1644006370000|2022-02-04 20:26:10|300.1|297.2|300.16|297.26|300.16|297.26|300.1|297.2|13
1644006380000|2022-02-04 20:26:20|300.15|297.25|300.01|297.11|300.15|297.25|299.99|297.09|25
1644006390000|2022-02-04 20:26:30|300.04|297.14|299.96|297.06|300.04|297.14|299.95|297.05|17
1644006400000|2022-02-04 20:26:40|299.95|297.05|300.01|297.11|300.02|297.12|299.95|297.05|14
1644006410000|2022-02-04 20:26:50|300|297.1|299.79|296.89|300|297.1|299.74|296.84|28
1644006420000|2022-02-04 20:27:00|299.75|296.85|299.86|296.96|299.9|297|299.75|296.85|29
1644006430000|2022-02-04 20:27:10|299.88|296.98|299.83|296.93|299.91|297.01|299.82|296.92|21
1644006440000|2022-02-04 20:27:20|299.82|296.92|299.81|296.91|299.87|296.97|299.81|296.91|18
1644006450000|2022-02-04 20:27:30|299.82|296.92|299.81|296.91|299.85|296.95|299.79|296.89|20
1644006460000|2022-02-04 20:27:40|299.8|296.9|299.75|296.85|299.82|296.92|299.73|296.83|22
1644006470000|2022-02-04 20:27:50|299.78|296.88|299.7|296.8|299.78|296.88|299.68|296.78|23
1644006480000|2022-02-04 20:28:00|299.68|296.78|299.68|296.78|299.71|296.81|299.66|296.76|19
1644006490000|2022-02-04 20:28:10|299.69|296.79|299.69|296.79|299.72|296.82|299.66|296.76|17
1644006500000|2022-02-04 20:28:20|299.68|296.78|299.6|296.7|299.69|296.79|299.6|296.7|22
1644006510000|2022-02-04 20:28:30|299.59|296.69|299.58|296.68|299.6|296.7|299.57|296.67|17
1644006520000|2022-02-04 20:28:40|299.59|296.69|299.76|296.86|299.76|296.86|299.59|296.69|22
1644006530000|2022-02-04 20:28:50|299.78|296.88|299.66|296.76|299.82|296.92|299.66|296.76|28
1644006540000|2022-02-04 20:29:00|299.69|296.79|299.7|296.8|299.72|296.82|299.65|296.75|24
1644006550000|2022-02-04 20:29:10|299.68|296.78|299.74|296.84|299.77|296.87|299.68|296.78|23
1644006560000|2022-02-04 20:29:20|299.73|296.83|299.74|296.84|299.82|296.92|299.73|296.83|26
1644006570000|2022-02-04 20:29:30|299.75|296.85|299.75|296.85|299.81|296.91|299.72|296.82|21
1644006580000|2022-02-04 20:29:40|299.74|296.84|299.8|296.9|299.8|296.9|299.73|296.83|18
1644006590000|2022-02-04 20:29:50|299.78|296.88|299.78|296.88|299.82|296.92|299.76|296.86|17
1644006600000|2022-02-04 20:30:00|299.82|296.92|299.93|297.03|299.93|297.03|299.82|296.92|26
1644006610000|2022-02-04 20:30:10|299.94|297.04|299.87|296.97|299.95|297.05|299.87|296.97|18
1644006620000|2022-02-04 20:30:20|299.88|296.98|299.86|296.96|299.9|297|299.86|296.96|14
1644006630000|2022-02-04 20:30:30|299.87|296.97|299.88|296.98|299.91|297.01|299.86|296.96|14
1644006640000|2022-02-04 20:30:40|299.87|296.97|299.9|297|299.94|297.04|299.86|296.96|19
1644006650000|2022-02-04 20:30:50|299.89|296.99|299.9|297|299.95|297.05|299.87|296.97|18
1644006660000|2022-02-04 20:31:00|299.91|297.01|299.96|297.06|299.96|297.06|299.88|296.98|17
1644006670000|2022-02-04 20:31:10|299.95|297.05|299.95|297.05|299.98|297.08|299.91|297.01|17
1644006680000|2022-02-04 20:31:20|299.94|297.04|299.94|297.04|299.97|297.07|299.9|297|18
1644006690000|2022-02-04 20:31:30|299.93|297.03|299.86|296.96|299.96|297.06|299.86|296.96|20
1644006700000|2022-02-04 20:31:40|299.9|297|299.92|297.02|299.94|297.04|299.87|296.97|25
1644006710000|2022-02-04 20:31:50|299.9|297|299.89|296.99|299.95|297.05|299.89|296.99|19
1644006720000|2022-02-04 20:32:00|299.9|297|299.82|296.92|299.93|297.03|299.8|296.9|20
1644006730000|2022-02-04 20:32:10|299.83|296.93|299.85|296.95|299.88|296.98|299.78|296.88|21
1644006740000|2022-02-04 20:32:20|299.84|296.94|299.87|296.97|299.89|296.99|299.84|296.94|17
1644006750000|2022-02-04 20:32:30|299.86|296.96|299.97|297.07|299.98|297.08|299.86|296.96|18
1644006760000|2022-02-04 20:32:40|299.94|297.04|299.94|297.04|299.98|297.08|299.94|297.04|15
1644006770000|2022-02-04 20:32:50|299.98|297.08|299.94|297.04|300.01|297.11|299.94|297.04|25
1644006780000|2022-02-04 20:33:00|299.96|297.06|300.07|297.17|300.07|297.17|299.95|297.05|22
1644006790000|2022-02-04 20:33:10|300.06|297.16|300.05|297.15|300.08|297.18|300.04|297.14|14
1644006800000|2022-02-04 20:33:20|300.06|297.16|300.14|297.24|300.18|297.28|300.06|297.16|16
1644006810000|2022-02-04 20:33:30|300.17|297.27|300.09|297.19|300.2|297.3|300.08|297.18|27
1644006820000|2022-02-04 20:33:40|300.1|297.2|300.12|297.22|300.12|297.22|300.07|297.17|14
1644006830000|2022-02-04 20:33:50|300.13|297.23|300.1|297.2|300.14|297.24|300.08|297.18|16
1644006840000|2022-02-04 20:34:00|300.11|297.21|300.14|297.24|300.16|297.26|300.09|297.19|13
1644006850000|2022-02-04 20:34:10|300.11|297.21|300.2|297.3|300.2|297.3|300.11|297.21|15
1644006860000|2022-02-04 20:34:20|300.17|297.27|300.13|297.23|300.19|297.29|300.12|297.22|19
1644006870000|2022-02-04 20:34:30|300.15|297.25|300.17|297.27|300.21|297.31|300.09|297.19|21
1644006880000|2022-02-04 20:34:40|300.16|297.26|300.15|297.25|300.21|297.31|300.14|297.24|20
1644006890000|2022-02-04 20:34:50|300.16|297.26|300.1|297.2|300.16|297.26|300.08|297.18|20
1644006900000|2022-02-04 20:35:00|300.11|297.21|300.06|297.16|300.12|297.22|299.95|297.05|30
1644006910000|2022-02-04 20:35:10|300.07|297.17|299.99|297.09|300.07|297.17|299.99|297.09|21
1644006920000|2022-02-04 20:35:20|300|297.1|300.08|297.18|300.1|297.2|300|297.1|25
1644006930000|2022-02-04 20:35:30|300.07|297.17|300.08|297.18|300.12|297.22|300.03|297.13|21
1644006940000|2022-02-04 20:35:40|300.09|297.19|300.08|297.18|300.1|297.2|300.02|297.12|26
1644006950000|2022-02-04 20:35:50|300.06|297.16|300.07|297.17|300.11|297.21|300.04|297.14|23
1644006960000|2022-02-04 20:36:00|300.09|297.19|300.05|297.15|300.11|297.21|300.04|297.14|17
1644006970000|2022-02-04 20:36:10|300.02|297.12|299.78|296.88|300.02|297.12|299.74|296.84|30
1644006980000|2022-02-04 20:36:20|299.76|296.86|299.84|296.94|299.86|296.96|299.74|296.84|25
1644006990000|2022-02-04 20:36:30|299.87|296.97|299.92|297.02|300|297.1|299.86|296.96|24
1644007000000|2022-02-04 20:36:40|299.94|297.04|299.98|297.08|299.98|297.08|299.89|296.99|27
1644007010000|2022-02-04 20:36:50|299.94|297.04|299.97|297.07|300|297.1|299.91|297.01|20
1644007020000|2022-02-04 20:37:00|299.9|297|299.95|297.05|300.01|297.11|299.89|296.99|27
1644007030000|2022-02-04 20:37:10|299.97|297.07|299.98|297.08|300.01|297.11|299.94|297.04|18
1644007040000|2022-02-04 20:37:20|299.97|297.07|299.93|297.03|300.02|297.12|299.93|297.03|20
1644007050000|2022-02-04 20:37:30|299.98|297.08|300|297.1|300|297.1|299.96|297.06|13
1644007060000|2022-02-04 20:37:40|299.99|297.09|300|297.1|300.01|297.11|299.97|297.07|18
1644007070000|2022-02-04 20:37:50|299.99|297.09|299.99|297.09|300.03|297.13|299.97|297.07|14
1644007080000|2022-02-04 20:38:00|299.98|297.08|299.99|297.09|300.03|297.13|299.95|297.05|20
1644007090000|2022-02-04 20:38:10|299.95|297.05|299.93|297.03|300|297.1|299.91|297.01|18
1644007100000|2022-02-04 20:38:20|299.96|297.06|299.93|297.03|299.98|297.08|299.91|297.01|19
1644007110000|2022-02-04 20:38:30|299.94|297.04|299.83|296.93|299.94|297.04|299.82|296.92|8
1644007120000|2022-02-04 20:38:40|299.82|296.92|299.87|296.97|299.89|296.99|299.82|296.92|17
1644007130000|2022-02-04 20:38:50|299.86|296.96|299.86|296.96|299.9|297|299.85|296.95|13
1644007140000|2022-02-04 20:39:00|299.85|296.95|299.85|296.95|299.87|296.97|299.82|296.92|11
1644007150000|2022-02-04 20:39:10|299.84|296.94|299.84|296.94|299.87|296.97|299.78|296.88|21
1644007160000|2022-02-04 20:39:20|299.87|296.97|299.87|296.97|299.88|296.98|299.82|296.92|25
1644007170000|2022-02-04 20:39:30|299.84|296.94|299.85|296.95|299.88|296.98|299.82|296.92|22
1644007180000|2022-02-04 20:39:40|299.87|296.97|299.85|296.95|299.91|297.01|299.85|296.95|17
1644007190000|2022-02-04 20:39:50|299.88|296.98|299.9|297|299.92|297.02|299.84|296.94|15
1644007200000|2022-02-04 20:40:00|299.91|297.01|299.83|296.93|299.93|297.03|299.8|296.9|26
1644007210000|2022-02-04 20:40:10|299.86|296.96|299.9|297|299.98|297.08|299.82|296.92|22
1644007220000|2022-02-04 20:40:20|299.89|296.99|299.89|296.99|299.96|297.06|299.85|296.95|27
1644007230000|2022-02-04 20:40:30|299.91|297.01|299.87|296.97|299.97|297.07|299.85|296.95|29
1644007240000|2022-02-04 20:40:40|299.88|296.98|299.87|296.97|299.94|297.04|299.86|296.96|23
1644007250000|2022-02-04 20:40:50|299.88|296.98|299.93|297.03|299.93|297.03|299.77|296.87|22
1644007260000|2022-02-04 20:41:00|299.94|297.04|299.87|296.97|299.94|297.04|299.85|296.95|22
1644007270000|2022-02-04 20:41:10|299.86|296.96|299.81|296.91|299.87|296.97|299.8|296.9|22
1644007280000|2022-02-04 20:41:20|299.82|296.92|299.83|296.93|299.83|296.93|299.77|296.87|15
1644007290000|2022-02-04 20:41:30|299.82|296.92|299.82|296.92|299.92|297.02|299.79|296.89|24
1644007300000|2022-02-04 20:41:40|299.85|296.95|299.81|296.91|299.91|297.01|299.81|296.91|17
1644007310000|2022-02-04 20:41:50|299.8|296.9|299.79|296.89|299.85|296.95|299.72|296.82|22
1644007320000|2022-02-04 20:42:00|299.78|296.88|299.74|296.84|299.8|296.9|299.74|296.84|18
1644007330000|2022-02-04 20:42:10|299.75|296.85|299.85|296.95|299.87|296.97|299.75|296.85|20
1644007340000|2022-02-04 20:42:20|299.83|296.93|299.93|297.03|299.93|297.03|299.81|296.91|26
1644007350000|2022-02-04 20:42:30|299.88|296.98|299.92|297.02|299.96|297.06|299.88|296.98|23
1644007360000|2022-02-04 20:42:40|299.9|297|299.94|297.04|299.97|297.07|299.86|296.96|21
1644007370000|2022-02-04 20:42:50|299.9|297|299.94|297.04|299.96|297.06|299.9|297|16
1644007380000|2022-02-04 20:43:00|299.96|297.06|300.01|297.11|300.01|297.11|299.93|297.03|16
1644007390000|2022-02-04 20:43:10|300.02|297.12|300.01|297.11|300.02|297.12|299.96|297.06|10
1644007400000|2022-02-04 20:43:20|299.99|297.09|299.98|297.08|300.02|297.12|299.97|297.07|14
1644007410000|2022-02-04 20:43:30|299.99|297.09|299.91|297.01|300.04|297.14|299.91|297.01|21
1644007420000|2022-02-04 20:43:40|299.92|297.02|299.85|296.95|299.97|297.07|299.84|296.94|19
1644007430000|2022-02-04 20:43:50|299.89|296.99|299.93|297.03|299.93|297.03|299.88|296.98|16
1644007440000|2022-02-04 20:44:00|299.88|296.98|299.91|297.01|299.95|297.05|299.87|296.97|22
1644007450000|2022-02-04 20:44:10|299.9|297|299.92|297.02|299.94|297.04|299.89|296.99|20
1644007460000|2022-02-04 20:44:20|299.91|297.01|300|297.1|300|297.1|299.9|297|22
1644007470000|2022-02-04 20:44:30|299.99|297.09|300.02|297.12|300.02|297.12|299.94|297.04|19
1644007480000|2022-02-04 20:44:40|300.03|297.13|299.86|296.96|300.03|297.13|299.86|296.96|21
1644007490000|2022-02-04 20:44:50|299.85|296.95|299.8|296.9|299.85|296.95|299.75|296.85|23
1644007500000|2022-02-04 20:45:00|299.78|296.88|299.79|296.89|299.81|296.91|299.74|296.84|16
1644007510000|2022-02-04 20:45:10|299.77|296.87|299.49|296.59|299.78|296.88|299.43|296.53|30
1644007520000|2022-02-04 20:45:20|299.43|296.53|299.46|296.56|299.49|296.59|299.41|296.51|20
1644007530000|2022-02-04 20:45:30|299.47|296.57|299.4|296.5|299.47|296.57|299.31|296.41|28
1644007540000|2022-02-04 20:45:40|299.44|296.54|299.42|296.52|299.44|296.54|299.37|296.47|19
1644007550000|2022-02-04 20:45:50|299.43|296.53|299.43|296.53|299.46|296.56|299.38|296.48|16
1644007560000|2022-02-04 20:46:00|299.4|296.5|299.43|296.53|299.44|296.54|299.4|296.5|9
1644007570000|2022-02-04 20:46:10|299.44|296.54|299.43|296.53|299.46|296.56|299.4|296.5|16
1644007580000|2022-02-04 20:46:20|299.41|296.51|299.47|296.57|299.48|296.58|299.38|296.48|22
1644007590000|2022-02-04 20:46:30|299.51|296.61|299.53|296.63|299.6|296.7|299.46|296.56|20
1644007600000|2022-02-04 20:46:40|299.54|296.64|299.54|296.64|299.66|296.76|299.5|296.6|26
1644007610000|2022-02-04 20:46:50|299.55|296.65|299.64|296.74|299.65|296.75|299.55|296.65|27
1644007620000|2022-02-04 20:47:00|299.63|296.73|299.65|296.75|299.66|296.76|299.58|296.68|25
1644007630000|2022-02-04 20:47:10|299.64|296.74|299.63|296.73|299.66|296.76|299.58|296.68|20
1644007640000|2022-02-04 20:47:20|299.62|296.72|299.54|296.64|299.62|296.72|299.43|296.53|21
1644007650000|2022-02-04 20:47:30|299.51|296.61|299.45|296.55|299.54|296.64|299.42|296.52|18
1644007660000|2022-02-04 20:47:40|299.43|296.53|299.5|296.6|299.5|296.6|299.43|296.53|13
1644007670000|2022-02-04 20:47:50|299.47|296.57|299.53|296.63|299.53|296.63|299.42|296.52|24
1644007680000|2022-02-04 20:48:00|299.54|296.64|299.44|296.54|299.58|296.68|299.41|296.51|23
1644007690000|2022-02-04 20:48:10|299.43|296.53|299.42|296.52|299.45|296.55|299.4|296.5|19
1644007700000|2022-02-04 20:48:20|299.41|296.51|299.43|296.53|299.46|296.56|299.37|296.47|25
1644007710000|2022-02-04 20:48:30|299.42|296.52|299.32|296.42|299.42|296.52|299.29|296.39|18
1644007720000|2022-02-04 20:48:40|299.33|296.43|299.38|296.48|299.39|296.49|299.29|296.39|23
1644007730000|2022-02-04 20:48:50|299.37|296.47|299.35|296.45|299.41|296.51|299.33|296.43|10
1644007740000|2022-02-04 20:49:00|299.34|296.44|299.28|296.38|299.37|296.47|299.28|296.38|15
1644007750000|2022-02-04 20:49:10|299.29|296.39|299.27|296.37|299.29|296.39|299.24|296.34|16
1644007760000|2022-02-04 20:49:20|299.26|296.36|299.19|296.29|299.29|296.39|299.14|296.24|24
1644007770000|2022-02-04 20:49:30|299.18|296.28|299.21|296.31|299.21|296.31|299.16|296.26|22
1644007780000|2022-02-04 20:49:40|299.19|296.29|299.35|296.45|299.35|296.45|299.16|296.26|28
1644007790000|2022-02-04 20:49:50|299.39|296.49|299.42|296.52|299.42|296.52|299.28|296.38|35
1644007800000|2022-02-04 20:50:00|299.43|296.53|299.55|296.65|299.6|296.7|299.41|296.51|32
1644007810000|2022-02-04 20:50:10|299.56|296.66|299.54|296.64|299.6|296.7|299.43|296.53|27
1644007820000|2022-02-04 20:50:20|299.61|296.71|299.5|296.6|299.61|296.71|299.5|296.6|21
1644007830000|2022-02-04 20:50:30|299.51|296.61|299.51|296.61|299.57|296.67|299.48|296.58|24
1644007840000|2022-02-04 20:50:40|299.53|296.63|299.44|296.54|299.53|296.63|299.38|296.48|30
1644007850000|2022-02-04 20:50:50|299.43|296.53|299.37|296.47|299.48|296.58|299.37|296.47|24
1644007860000|2022-02-04 20:51:00|299.36|296.46|299.37|296.47|299.39|296.49|299.3|296.4|33
1644007870000|2022-02-04 20:51:10|299.39|296.49|299.34|296.44|299.4|296.5|299.31|296.41|20
1644007880000|2022-02-04 20:51:20|299.33|296.43|299.23|296.33|299.37|296.47|299.23|296.33|18
1644007890000|2022-02-04 20:51:30|299.28|296.38|299.3|296.4|299.36|296.46|299.27|296.37|24
1644007900000|2022-02-04 20:51:40|299.29|296.39|299.25|296.35|299.33|296.43|299.25|296.35|24
1644007910000|2022-02-04 20:51:50|299.29|296.39|299.29|296.39|299.37|296.47|299.16|296.26|15
1644007920000|2022-02-04 20:52:00|299.34|296.44|299.42|296.52|299.45|296.55|299.31|296.41|28
1644007930000|2022-02-04 20:52:10|299.39|296.49|299.38|296.48|299.42|296.52|299.35|296.45|22
1644007940000|2022-02-04 20:52:20|299.37|296.47|299.38|296.48|299.42|296.52|299.33|296.43|26
1644007950000|2022-02-04 20:52:30|299.39|296.49|299.4|296.5|299.43|296.53|299.31|296.41|21
1644007960000|2022-02-04 20:52:40|299.43|296.53|299.45|296.55|299.45|296.55|299.37|296.47|8
1644007970000|2022-02-04 20:52:50|299.44|296.54|299.41|296.51|299.51|296.61|299.41|296.51|14
1644007980000|2022-02-04 20:53:00|299.44|296.54|299.45|296.55|299.45|296.55|299.37|296.47|16
1644007990000|2022-02-04 20:53:10|299.43|296.53|299.4|296.5|299.45|296.55|299.34|296.44|25
1644008000000|2022-02-04 20:53:20|299.43|296.53|299.45|296.55|299.51|296.61|299.42|296.52|23
1644008010000|2022-02-04 20:53:30|299.46|296.56|299.42|296.52|299.46|296.56|299.36|296.46|23
1644008020000|2022-02-04 20:53:40|299.41|296.51|299.39|296.49|299.44|296.54|299.38|296.48|14
1644008030000|2022-02-04 20:53:50|299.4|296.5|299.42|296.52|299.46|296.56|299.39|296.49|24
1644008040000|2022-02-04 20:54:00|299.44|296.54|299.44|296.54|299.47|296.57|299.41|296.51|19
1644008050000|2022-02-04 20:54:10|299.45|296.55|299.46|296.56|299.49|296.59|299.43|296.53|19
1644008060000|2022-02-04 20:54:20|299.43|296.53|299.5|296.6|299.53|296.63|299.42|296.52|25
1644008070000|2022-02-04 20:54:30|299.49|296.59|299.54|296.64|299.58|296.68|299.47|296.57|27
1644008080000|2022-02-04 20:54:40|299.51|296.61|299.75|296.85|299.8|296.9|299.51|296.61|29
1644008090000|2022-02-04 20:54:50|299.76|296.86|299.73|296.83|299.79|296.89|299.7|296.8|27
1644008100000|2022-02-04 20:55:00|299.74|296.84|299.6|296.7|299.76|296.86|299.56|296.66|28
1644008110000|2022-02-04 20:55:10|299.59|296.69|299.59|296.69|299.63|296.73|299.56|296.66|16
1644008120000|2022-02-04 20:55:20|299.58|296.68|299.55|296.65|299.67|296.77|299.52|296.62|21
1644008130000|2022-02-04 20:55:30|299.54|296.64|299.59|296.69|299.59|296.69|299.48|296.58|19
1644008140000|2022-02-04 20:55:40|299.58|296.68|299.64|296.74|299.65|296.75|299.55|296.65|23
1644008150000|2022-02-04 20:55:50|299.63|296.73|299.61|296.71|299.69|296.79|299.61|296.71|20
1644008160000|2022-02-04 20:56:00|299.67|296.77|299.51|296.61|299.68|296.78|299.48|296.58|24
1644008170000|2022-02-04 20:56:10|299.49|296.59|299.47|296.57|299.49|296.59|299.42|296.52|19
1644008180000|2022-02-04 20:56:20|299.44|296.54|299.56|296.66|299.63|296.73|299.44|296.54|22
1644008190000|2022-02-04 20:56:30|299.55|296.65|299.46|296.56|299.61|296.71|299.46|296.56|17
1644008200000|2022-02-04 20:56:40|299.47|296.57|299.5|296.6|299.56|296.66|299.46|296.56|19
1644008210000|2022-02-04 20:56:50|299.52|296.62|299.55|296.65|299.56|296.66|299.48|296.58|23
1644008220000|2022-02-04 20:57:00|299.54|296.64|299.57|296.67|299.58|296.68|299.52|296.62|23
1644008230000|2022-02-04 20:57:10|299.54|296.64|299.51|296.61|299.57|296.67|299.44|296.54|31
1644008240000|2022-02-04 20:57:20|299.5|296.6|299.46|296.56|299.51|296.61|299.46|296.56|23
1644008250000|2022-02-04 20:57:30|299.45|296.55|299.46|296.56|299.5|296.6|299.45|296.55|16
1644008260000|2022-02-04 20:57:40|299.45|296.55|299.45|296.55|299.48|296.58|299.45|296.55|21
1644008270000|2022-02-04 20:57:50|299.47|296.57|299.47|296.57|299.5|296.6|299.45|296.55|15
1644008280000|2022-02-04 20:58:00|299.49|296.59|299.46|296.56|299.5|296.6|299.45|296.55|21
1644008290000|2022-02-04 20:58:10|299.45|296.55|299.37|296.47|299.47|296.57|299.37|296.47|11
1644008300000|2022-02-04 20:58:20|299.38|296.48|299.36|296.46|299.38|296.48|299.26|296.36|20
1644008310000|2022-02-04 20:58:30|299.38|296.48|299.43|296.53|299.43|296.53|299.36|296.46|17
1644008320000|2022-02-04 20:58:40|299.42|296.52|299.41|296.51|299.42|296.52|299.38|296.48|8
1644008330000|2022-02-04 20:58:50|299.37|296.47|299.33|296.43|299.38|296.48|299.31|296.41|19
1644008340000|2022-02-04 20:59:00|299.32|296.42|299.35|296.45|299.42|296.52|299.32|296.42|26
1644008350000|2022-02-04 20:59:10|299.37|296.47|299.37|296.47|299.44|296.54|299.34|296.44|19
1644008360000|2022-02-04 20:59:20|299.35|296.45|299.47|296.57|299.5|296.6|299.34|296.44|24
1644008370000|2022-02-04 20:59:30|299.51|296.61|299.52|296.62|299.53|296.63|299.47|296.57|19
1644008380000|2022-02-04 20:59:40|299.53|296.63|299.53|296.63|299.55|296.65|299.49|296.59|20
1644008390000|2022-02-04 20:59:50|299.51|296.61|299.48|296.58|299.55|296.65|299.46|296.56|23
1644008400000|2022-02-04 21:00:00|299.5|296.6|299.5|296.6|299.55|296.65|299.5|296.6|22
1644008410000|2022-02-04 21:00:10|299.51|296.61|299.52|296.62|299.53|296.63|299.48|296.58|17
1644008420000|2022-02-04 21:00:20|299.51|296.61|299.5|296.6|299.51|296.61|299.49|296.59|4
1644008430000|2022-02-04 21:00:30|299.49|296.59|299.52|296.62|299.57|296.67|299.49|296.59|20
1644008440000|2022-02-04 21:00:40|299.53|296.63|299.52|296.62|299.53|296.63|299.52|296.62|4
1644008450000|2022-02-04 21:00:50|299.54|296.64|299.53|296.63|299.56|296.66|299.52|296.62|17
1644008460000|2022-02-04 21:01:00|299.55|296.65|299.61|296.71|299.64|296.74|299.53|296.63|15
1644008470000|2022-02-04 21:01:10|299.59|296.69|299.59|296.69|299.61|296.71|299.58|296.68|16
1644008480000|2022-02-04 21:01:20|299.58|296.68|299.62|296.72|299.63|296.73|299.56|296.66|16
1644008490000|2022-02-04 21:01:30|299.61|296.71|299.6|296.7|299.62|296.72|299.6|296.7|11
1644008500000|2022-02-04 21:01:40|299.61|296.71|299.63|296.73|299.64|296.74|299.6|296.7|13
1644008510000|2022-02-04 21:01:50|299.62|296.72|299.65|296.75|299.65|296.75|299.62|296.72|22
1644008520000|2022-02-04 21:02:00|299.64|296.74|299.62|296.72|299.66|296.76|299.62|296.72|21
1644008530000|2022-02-04 21:02:10|299.6|296.7|299.59|296.69|299.6|296.7|299.56|296.66|19
1644008540000|2022-02-04 21:02:20|299.57|296.67|299.58|296.68|299.59|296.69|299.56|296.66|16
1644008550000|2022-02-04 21:02:30|299.56|296.66|299.57|296.67|299.62|296.72|299.55|296.65|19
1644008560000|2022-02-04 21:02:40|299.55|296.65|299.62|296.72|299.62|296.72|299.55|296.65|17
1644008570000|2022-02-04 21:02:50|299.59|296.69|299.58|296.68|299.62|296.72|299.57|296.67|18
1644008580000|2022-02-04 21:03:00|299.57|296.67|299.57|296.67|299.6|296.7|299.57|296.67|17
1644008590000|2022-02-04 21:03:10|299.59|296.69|299.44|296.54|299.59|296.69|299.42|296.52|18
1644008600000|2022-02-04 21:03:20|299.45|296.55|299.44|296.54|299.45|296.55|299.44|296.54|12
1644008610000|2022-02-04 21:03:30|299.45|296.55|299.43|296.53|299.45|296.55|299.43|296.53|7
1644008620000|2022-02-04 21:03:40|299.45|296.55|299.44|296.54|299.45|296.55|299.43|296.53|9
1644008630000|2022-02-04 21:03:50|299.46|296.56|299.43|296.53|299.46|296.56|299.43|296.53|7
1644008640000|2022-02-04 21:04:00|299.44|296.54|299.46|296.56|299.49|296.59|299.41|296.51|17
1644008650000|2022-02-04 21:04:10|299.45|296.55|299.42|296.52|299.51|296.61|299.4|296.5|21
1644008660000|2022-02-04 21:04:20|299.43|296.53|299.37|296.47|299.46|296.56|299.37|296.47|7
1644008670000|2022-02-04 21:04:30|299.39|296.49|299.29|296.39|299.43|296.53|299.25|296.35|22
1644008680000|2022-02-04 21:04:40|299.3|296.4|299.29|296.39|299.36|296.46|299.26|296.36|20
1644008690000|2022-02-04 21:04:50|299.26|296.36|299.34|296.44|299.37|296.47|299.21|296.31|22
1644008700000|2022-02-04 21:05:00|299.33|296.43|299.33|296.43|299.35|296.45|299.32|296.42|13
1644008710000|2022-02-04 21:05:10|299.34|296.44|299.38|296.48|299.39|296.49|299.34|296.44|8
1644008720000|2022-02-04 21:05:20|299.39|296.49|299.36|296.46|299.4|296.5|299.36|296.46|17
1644008730000|2022-02-04 21:05:30|299.35|296.45|299.38|296.48|299.4|296.5|299.35|296.45|14
1644008740000|2022-02-04 21:05:40|299.39|296.49|299.4|296.5|299.41|296.51|299.38|296.48|15
1644008750000|2022-02-04 21:05:50|299.41|296.51|299.73|296.83|299.75|296.85|299.41|296.51|25
1644008760000|2022-02-04 21:06:00|299.75|296.85|299.82|296.92|299.9|297|299.75|296.85|21
1644008770000|2022-02-04 21:06:10|299.81|296.91|299.85|296.95|299.86|296.96|299.81|296.91|17
1644008780000|2022-02-04 21:06:20|299.83|296.93|299.85|296.95|299.88|296.98|299.83|296.93|15
1644008790000|2022-02-04 21:06:30|299.84|296.94|299.7|296.8|299.85|296.95|299.65|296.75|15
1644008800000|2022-02-04 21:06:40|299.69|296.79|299.73|296.83|299.74|296.84|299.66|296.76|11
1644008810000|2022-02-04 21:06:50|299.72|296.82|299.67|296.77|299.73|296.83|299.67|296.77|14
1644008820000|2022-02-04 21:07:00|299.71|296.81|299.68|296.78|299.72|296.82|299.67|296.77|16
1644008830000|2022-02-04 21:07:10|299.67|296.77|299.67|296.77|299.7|296.8|299.64|296.74|13
1644008840000|2022-02-04 21:07:20|299.68|296.78|299.68|296.78|299.73|296.83|299.63|296.73|26
1644008850000|2022-02-04 21:07:30|299.67|296.77|299.78|296.88|299.81|296.91|299.65|296.75|26
1644008860000|2022-02-04 21:07:40|299.79|296.89|299.76|296.86|299.79|296.89|299.75|296.85|18
1644008870000|2022-02-04 21:07:50|299.79|296.89|299.8|296.9|299.8|296.9|299.72|296.82|19
1644008880000|2022-02-04 21:08:00|299.73|296.83|299.72|296.82|299.77|296.87|299.72|296.82|15
1644008890000|2022-02-04 21:08:10|299.74|296.84|299.74|296.84|299.76|296.86|299.69|296.79|21
1644008900000|2022-02-04 21:08:20|299.73|296.83|299.69|296.79|299.73|296.83|299.68|296.78|19
1644008910000|2022-02-04 21:08:30|299.7|296.8|299.69|296.79|299.75|296.85|299.69|296.79|22
1644008920000|2022-02-04 21:08:40|299.68|296.78|299.69|296.79|299.7|296.8|299.68|296.78|6
1644008930000|2022-02-04 21:08:50|299.68|296.78|299.63|296.73|299.69|296.79|299.6|296.7|20
1644008940000|2022-02-04 21:09:00|299.64|296.74|299.6|296.7|299.65|296.75|299.57|296.67|13
1644008950000|2022-02-04 21:09:10|299.59|296.69|299.61|296.71|299.62|296.72|299.58|296.68|15
1644008960000|2022-02-04 21:09:20|299.6|296.7|299.6|296.7|299.61|296.71|299.6|296.7|3
1644008970000|2022-02-04 21:09:30|299.61|296.71|299.63|296.73|299.63|296.73|299.53|296.63|19
1644008980000|2022-02-04 21:09:40|299.62|296.72|299.63|296.73|299.65|296.75|299.62|296.72|9
1644008990000|2022-02-04 21:09:50|299.64|296.74|299.63|296.73|299.64|296.74|299.63|296.73|4
1644009000000|2022-02-04 21:10:00|299.64|296.74|299.64|296.74|299.65|296.75|299.62|296.72|7
1644009010000|2022-02-04 21:10:10|299.65|296.75|299.63|296.73|299.65|296.75|299.62|296.72|11
1644009020000|2022-02-04 21:10:20|299.64|296.74|299.62|296.72|299.66|296.76|299.59|296.69|18
1644009030000|2022-02-04 21:10:30|299.63|296.73|299.57|296.67|299.64|296.74|299.52|296.62|20
1644009040000|2022-02-04 21:10:40|299.58|296.68|299.6|296.7|299.63|296.73|299.54|296.64|15
1644009050000|2022-02-04 21:10:50|299.61|296.71|299.57|296.67|299.63|296.73|299.56|296.66|16
1644009060000|2022-02-04 21:11:00|299.58|296.68|299.61|296.71|299.61|296.71|299.55|296.65|13
1644009070000|2022-02-04 21:11:10|299.6|296.7|299.42|296.52|299.61|296.71|299.41|296.51|14
1644009080000|2022-02-04 21:11:20|299.41|296.51|299.41|296.51|299.41|296.51|299.4|296.5|3
1644009090000|2022-02-04 21:11:30|299.45|296.55|299.42|296.52|299.45|296.55|299.42|296.52|8
1644009100000|2022-02-04 21:11:40|299.4|296.5|299.42|296.52|299.5|296.6|299.37|296.47|13
1644009110000|2022-02-04 21:11:50|299.39|296.49|299.33|296.43|299.43|296.53|299.31|296.41|20
1644009120000|2022-02-04 21:12:00|299.37|296.47|299.3|296.4|299.39|296.49|299.26|296.36|16
1644009130000|2022-02-04 21:12:10|299.29|296.39|299.35|296.45|299.36|296.46|299.29|296.39|13
1644009140000|2022-02-04 21:12:20|299.36|296.46|299.37|296.47|299.39|296.49|299.32|296.42|13
1644009150000|2022-02-04 21:12:30|299.36|296.46|299.31|296.41|299.36|296.46|299.31|296.41|10
1644009160000|2022-02-04 21:12:40|299.3|296.4|299.24|296.34|299.31|296.41|299.24|296.34|12
1644009170000|2022-02-04 21:12:50|299.29|296.39|299.28|296.38|299.32|296.42|299.28|296.38|7
1644009180000|2022-02-04 21:13:00|299.29|296.39|299.2|296.3|299.29|296.39|299.19|296.29|19
1644009190000|2022-02-04 21:13:10|299.19|296.29|299.19|296.29|299.24|296.34|299.18|296.28|18
1644009200000|2022-02-04 21:13:20|299.15|296.25|299.11|296.21|299.15|296.25|299.1|296.2|11
1644009210000|2022-02-04 21:13:30|299.12|296.22|299.15|296.25|299.16|296.26|299.08|296.18|22
1644009220000|2022-02-04 21:13:40|299.11|296.21|299.12|296.22|299.15|296.25|299.11|296.21|12
1644009230000|2022-02-04 21:13:50|299.14|296.24|299.11|296.21|299.21|296.31|299.11|296.21|22
1644009240000|2022-02-04 21:14:00|299.12|296.22|299.23|296.33|299.24|296.34|299.12|296.22|28
1644009250000|2022-02-04 21:14:10|299.25|296.35|299.19|296.29|299.26|296.36|299.18|296.28|25
1644009260000|2022-02-04 21:14:20|299.18|296.28|299.2|296.3|299.21|296.31|299.17|296.27|20
1644009270000|2022-02-04 21:14:30|299.17|296.27|299.2|296.3|299.2|296.3|299.17|296.27|15
1644009280000|2022-02-04 21:14:40|299.18|296.28|299.16|296.26|299.25|296.35|299.16|296.26|24
1644009290000|2022-02-04 21:14:50|299.19|296.29|299.18|296.28|299.2|296.3|299.17|296.27|18
1644009300000|2022-02-04 21:15:00|299.17|296.27|299.17|296.27|299.2|296.3|299.17|296.27|15
1644009310000|2022-02-04 21:15:10|299.18|296.28|299.17|296.27|299.18|296.28|299.16|296.26|5
1644009320000|2022-02-04 21:15:20|299.16|296.26|299.17|296.27|299.18|296.28|299.16|296.26|16
1644009330000|2022-02-04 21:15:30|299.16|296.26|299.15|296.25|299.18|296.28|299.13|296.23|19
1644009340000|2022-02-04 21:15:40|299.14|296.24|299.17|296.27|299.2|296.3|299.14|296.24|13
1644009350000|2022-02-04 21:15:50|299.15|296.25|299.19|296.29|299.19|296.29|299.14|296.24|16
1644009360000|2022-02-04 21:16:00|299.18|296.28|299.18|296.28|299.19|296.29|299.16|296.26|9
1644009370000|2022-02-04 21:16:10|299.17|296.27|299.17|296.27|299.18|296.28|299.15|296.25|12
1644009380000|2022-02-04 21:16:20|299.18|296.28|299.17|296.27|299.21|296.31|299.16|296.26|13
1644009390000|2022-02-04 21:16:30|299.19|296.29|299.19|296.29|299.22|296.32|299.14|296.24|13
1644009400000|2022-02-04 21:16:40|299.2|296.3|299.25|296.35|299.25|296.35|299.17|296.27|17
1644009410000|2022-02-04 21:16:50|299.26|296.36|299.39|296.49|299.39|296.49|299.25|296.35|17
1644009420000|2022-02-04 21:17:00|299.4|296.5|299.47|296.57|299.47|296.57|299.39|296.49|16
1644009430000|2022-02-04 21:17:10|299.46|296.56|299.63|296.73|299.64|296.74|299.43|296.53|27
1644009440000|2022-02-04 21:17:20|299.62|296.72|299.69|296.79|299.69|296.79|299.62|296.72|14
1644009450000|2022-02-04 21:17:30|299.63|296.73|299.65|296.75|299.66|296.76|299.63|296.73|15
1644009460000|2022-02-04 21:17:40|299.66|296.76|299.67|296.77|299.67|296.77|299.63|296.73|17
1644009470000|2022-02-04 21:17:50|299.66|296.76|299.75|296.85|299.75|296.85|299.64|296.74|17
1644009480000|2022-02-04 21:18:00|299.74|296.84|299.73|296.83|299.74|296.84|299.7|296.8|14
1644009490000|2022-02-04 21:18:10|299.74|296.84|299.6|296.7|299.76|296.86|299.6|296.7|16
1644009500000|2022-02-04 21:18:20|299.62|296.72|299.64|296.74|299.67|296.77|299.6|296.7|17
1644009510000|2022-02-04 21:18:30|299.65|296.75|299.64|296.74|299.66|296.76|299.64|296.74|5
1644009520000|2022-02-04 21:18:40|299.65|296.75|299.64|296.74|299.65|296.75|299.64|296.74|2
1644009530000|2022-02-04 21:18:50|299.66|296.76|299.63|296.73|299.66|296.76|299.63|296.73|3
1644009540000|2022-02-04 21:19:00|299.64|296.74|299.64|296.74|299.69|296.79|299.63|296.73|8
1644009550000|2022-02-04 21:19:10|299.65|296.75|299.63|296.73|299.66|296.76|299.63|296.73|4
1644009560000|2022-02-04 21:19:20|299.64|296.74|299.65|296.75|299.65|296.75|299.63|296.73|5
1644009570000|2022-02-04 21:19:30|299.64|296.74|299.64|296.74|299.66|296.76|299.63|296.73|9
1644009580000|2022-02-04 21:19:40|299.66|296.76|299.77|296.87|299.78|296.88|299.66|296.76|21
1644009590000|2022-02-04 21:19:50|299.78|296.88|299.77|296.87|299.78|296.88|299.76|296.86|10
1644009600000|2022-02-04 21:20:00|299.76|296.86|299.74|296.84|299.79|296.89|299.72|296.82|18
1644009610000|2022-02-04 21:20:10|299.75|296.85|299.77|296.87|299.78|296.88|299.74|296.84|14
1644009620000|2022-02-04 21:20:20|299.78|296.88|299.8|296.9|299.8|296.9|299.76|296.86|10
1644009630000|2022-02-04 21:20:30|299.79|296.89|299.92|297.02|299.92|297.02|299.79|296.89|17
1644009640000|2022-02-04 21:20:40|299.91|297.01|299.95|297.05|299.96|297.06|299.89|296.99|14
1644009650000|2022-02-04 21:20:50|299.94|297.04|299.98|297.08|299.98|297.08|299.94|297.04|16
1644009660000|2022-02-04 21:21:00|299.97|297.07|300|297.1|300|297.1|299.95|297.05|15
1644009670000|2022-02-04 21:21:10|300.01|297.11|299.94|297.04|300.01|297.11|299.93|297.03|17
1644009680000|2022-02-04 21:21:20|299.95|297.05|299.98|297.08|300|297.1|299.94|297.04|11
1644009690000|2022-02-04 21:21:30|300|297.1|300.05|297.15|300.05|297.15|299.97|297.07|22
1644009700000|2022-02-04 21:21:40|300.06|297.16|300.11|297.21|300.11|297.21|300.05|297.15|16
1644009710000|2022-02-04 21:21:50|300.12|297.22|300.24|297.34|300.24|297.34|300.12|297.22|20
1644009720000|2022-02-04 21:22:00|300.21|297.31|300.25|297.35|300.25|297.35|300.2|297.3|15
1644009730000|2022-02-04 21:22:10|300.24|297.34|300.22|297.32|300.27|297.37|300.21|297.31|9
1644009740000|2022-02-04 21:22:20|300.24|297.34|300.24|297.34|300.28|297.38|300.2|297.3|16
1644009750000|2022-02-04 21:22:30|300.25|297.35|300.32|297.42|300.33|297.43|300.25|297.35|11
1644009760000|2022-02-04 21:22:40|300.33|297.43|300.34|297.44|300.34|297.44|300.29|297.39|18
1644009770000|2022-02-04 21:22:50|300.31|297.41|300.34|297.44|300.35|297.45|300.31|297.41|9
1644009780000|2022-02-04 21:23:00|300.33|297.43|300.36|297.46|300.37|297.47|300.33|297.43|9
1644009790000|2022-02-04 21:23:10|300.33|297.43|300.37|297.47|300.38|297.48|300.33|297.43|4
1644009800000|2022-02-04 21:23:20|300.35|297.45|300.52|297.62|300.53|297.63|300.35|297.45|15
1644009810000|2022-02-04 21:23:30|300.51|297.61|300.42|297.52|300.51|297.61|300.37|297.47|23
1644009820000|2022-02-04 21:23:40|300.43|297.53|300.43|297.53|300.43|297.53|300.42|297.52|17
1644009830000|2022-02-04 21:23:50|300.42|297.52|300.43|297.53|300.43|297.53|300.42|297.52|12
1644009840000|2022-02-04 21:24:00|300.42|297.52|300.38|297.48|300.44|297.54|300.36|297.46|10
1644009850000|2022-02-04 21:24:10|300.39|297.49|300.4|297.5|300.42|297.52|300.39|297.49|10
1644009860000|2022-02-04 21:24:20|300.36|297.46|300.35|297.45|300.36|297.46|300.35|297.45|10
1644009870000|2022-02-04 21:24:30|300.36|297.46|300.36|297.46|300.36|297.46|300.36|297.46|1
1644009880000|2022-02-04 21:24:40|300.35|297.45|300.36|297.46|300.37|297.47|300.35|297.45|10
1644009890000|2022-02-04 21:24:50|300.35|297.45|300.35|297.45|300.37|297.47|300.34|297.44|10
1644009900000|2022-02-04 21:25:00|300.34|297.44|300.32|297.42|300.35|297.45|300.27|297.37|12
1644009910000|2022-02-04 21:25:10|300.31|297.41|300.27|297.37|300.31|297.41|300.26|297.36|9
1644009920000|2022-02-04 21:25:20|300.25|297.35|300|297.1|300.27|297.37|300|297.1|14
1644009930000|2022-02-04 21:25:30|299.99|297.09|300.01|297.11|300.03|297.13|299.98|297.08|15
1644009940000|2022-02-04 21:25:40|300|297.1|300|297.1|300.01|297.11|299.99|297.09|11
1644009950000|2022-02-04 21:25:50|299.99|297.09|299.98|297.08|299.99|297.09|299.98|297.08|10
1644009960000|2022-02-04 21:26:00|299.99|297.09|299.98|297.08|299.99|297.09|299.97|297.07|8
1644009970000|2022-02-04 21:26:10|299.94|297.04|299.9|297|299.94|297.04|299.87|296.97|11
1644009980000|2022-02-04 21:26:20|299.89|296.99|299.88|296.98|299.89|296.99|299.81|296.91|14
1644009990000|2022-02-04 21:26:30|299.87|296.97|299.93|297.03|299.96|297.06|299.87|296.97|14
1644010000000|2022-02-04 21:26:40|299.94|297.04|300|297.1|300.01|297.11|299.93|297.03|11
1644010010000|2022-02-04 21:26:50|299.99|297.09|299.98|297.08|300|297.1|299.98|297.08|5
1644010020000|2022-02-04 21:27:00|300|297.1|299.99|297.09|300.02|297.12|299.98|297.08|16
1644010030000|2022-02-04 21:27:10|300|297.1|299.99|297.09|300.01|297.11|299.97|297.07|13
1644010040000|2022-02-04 21:27:20|300|297.1|299.99|297.09|300.01|297.11|299.98|297.08|8
1644010050000|2022-02-04 21:27:30|300|297.1|299.99|297.09|300.02|297.12|299.98|297.08|15
1644010060000|2022-02-04 21:27:40|300.01|297.11|300.02|297.12|300.02|297.12|299.99|297.09|16
1644010070000|2022-02-04 21:27:50|300|297.1|299.97|297.07|300.02|297.12|299.96|297.06|13
1644010080000|2022-02-04 21:28:00|299.95|297.05|300.17|297.27|300.2|297.3|299.92|297.02|18
1644010090000|2022-02-04 21:28:10|300.18|297.28|300.26|297.36|300.26|297.36|300.18|297.28|10
1644010100000|2022-02-04 21:28:20|300.27|297.37|300.27|297.37|300.28|297.38|300.27|297.37|5
1644010110000|2022-02-04 21:28:30|300.28|297.38|300.31|297.41|300.31|297.41|300.28|297.38|3
1644010120000|2022-02-04 21:28:40|300.3|297.4|300.31|297.41|300.31|297.41|300.3|297.4|2
1644010150000|2022-02-04 21:29:10|300.3|297.4|300.29|297.39|300.31|297.41|300.28|297.38|6
1644010160000|2022-02-04 21:29:20|300.28|297.38|300.26|297.36|300.3|297.4|300.26|297.36|6
1644010170000|2022-02-04 21:29:30|300.25|297.35|300.23|297.33|300.25|297.35|300.23|297.33|3
1644010180000|2022-02-04 21:29:40|300.24|297.34|299.97|297.07|300.24|297.34|299.96|297.06|20
1644010190000|2022-02-04 21:29:50|299.95|297.05|299.99|297.09|299.99|297.09|299.92|297.02|11
1644010200000|2022-02-04 21:30:00|299.98|297.08|299.92|297.02|300|297.1|299.92|297.02|13
1644010210000|2022-02-04 21:30:10|299.91|297.01|299.82|296.92|299.91|297.01|299.77|296.87|10
1644010220000|2022-02-04 21:30:20|299.81|296.91|299.84|296.94|299.86|296.96|299.81|296.91|8
1644010230000|2022-02-04 21:30:30|299.85|296.95|299.9|297|299.92|297.02|299.84|296.94|9
1644010240000|2022-02-04 21:30:40|299.91|297.01|299.97|297.07|299.97|297.07|299.91|297.01|6
1644010250000|2022-02-04 21:30:50|299.96|297.06|299.97|297.07|299.97|297.07|299.96|297.06|2
1644010260000|2022-02-04 21:31:00|299.96|297.06|300.01|297.11|300.02|297.12|299.94|297.04|15
1644010270000|2022-02-04 21:31:10|299.99|297.09|299.99|297.09|300.02|297.12|299.98|297.08|9
1644010280000|2022-02-04 21:31:20|300|297.1|299.92|297.02|300|297.1|299.91|297.01|19
1644010290000|2022-02-04 21:31:30|299.91|297.01|299.93|297.03|299.93|297.03|299.91|297.01|10
1644010300000|2022-02-04 21:31:40|299.94|297.04|299.96|297.06|299.96|297.06|299.93|297.03|17
1644010310000|2022-02-04 21:31:50|299.95|297.05|300.08|297.18|300.1|297.2|299.94|297.04|19
1644010320000|2022-02-04 21:32:00|300.11|297.21|300.08|297.18|300.12|297.22|300.07|297.17|14
1644010330000|2022-02-04 21:32:10|300.09|297.19|300.03|297.13|300.11|297.21|300|297.1|20
1644010340000|2022-02-04 21:32:20|300.04|297.14|300.03|297.13|300.04|297.14|299.97|297.07|13
1644010350000|2022-02-04 21:32:30|300.02|297.12|299.99|297.09|300.04|297.14|299.99|297.09|11
1644010360000|2022-02-04 21:32:40|300|297.1|300|297.1|300.03|297.13|299.99|297.09|9
1644010370000|2022-02-04 21:32:50|300.01|297.11|300.13|297.23|300.15|297.25|300|297.1|24
1644010380000|2022-02-04 21:33:00|300.14|297.24|300.19|297.29|300.19|297.29|300.13|297.23|18
1644010390000|2022-02-04 21:33:10|300.2|297.3|300.2|297.3|300.22|297.32|300.18|297.28|20
1644010400000|2022-02-04 21:33:20|300.21|297.31|300.04|297.14|300.21|297.31|300.03|297.13|25
1644010410000|2022-02-04 21:33:30|300.03|297.13|300.03|297.13|300.03|297.13|300.01|297.11|13
1644010420000|2022-02-04 21:33:40|300.04|297.14|299.99|297.09|300.04|297.14|299.99|297.09|18
1644010430000|2022-02-04 21:33:50|300|297.1|300.02|297.12|300.04|297.14|299.99|297.09|11
1644010440000|2022-02-04 21:34:00|300.03|297.13|300.02|297.12|300.03|297.13|300.01|297.11|10
1644010450000|2022-02-04 21:34:10|300.03|297.13|300.01|297.11|300.03|297.13|300.01|297.11|3
1644010460000|2022-02-04 21:34:20|300.02|297.12|300.02|297.12|300.02|297.12|299.99|297.09|16
1644010470000|2022-02-04 21:34:30|300|297.1|299.99|297.09|300.02|297.12|299.99|297.09|18
1644010480000|2022-02-04 21:34:40|299.98|297.08|300.01|297.11|300.01|297.11|299.98|297.08|8
1644010490000|2022-02-04 21:34:50|300|297.1|300|297.1|300.02|297.12|300|297.1|5
1644010500000|2022-02-04 21:35:00|300.01|297.11|299.98|297.08|300.02|297.12|299.97|297.07|11
1644010510000|2022-02-04 21:35:10|299.97|297.07|299.99|297.09|299.99|297.09|299.97|297.07|9
1644010520000|2022-02-04 21:35:20|299.98|297.08|300.06|297.16|300.06|297.16|299.97|297.07|17
1644010530000|2022-02-04 21:35:30|300.05|297.15|300.05|297.15|300.06|297.16|300.05|297.15|3
1644010540000|2022-02-04 21:35:40|300.03|297.13|300.05|297.15|300.1|297.2|300.03|297.13|12
1644010550000|2022-02-04 21:35:50|300.06|297.16|300.07|297.17|300.12|297.22|300.05|297.15|11
1644010560000|2022-02-04 21:36:00|300.05|297.15|300.06|297.16|300.09|297.19|300.05|297.15|15
1644010570000|2022-02-04 21:36:10|300.08|297.18|300.06|297.16|300.08|297.18|300.05|297.15|9
1644010580000|2022-02-04 21:36:20|300.07|297.17|300.05|297.15|300.07|297.17|300.05|297.15|5
1644010590000|2022-02-04 21:36:30|300.06|297.16|300.06|297.16|300.06|297.16|300.05|297.15|5
1644010600000|2022-02-04 21:36:40|300.05|297.15|300.05|297.15|300.07|297.17|300.05|297.15|9
1644010610000|2022-02-04 21:36:50|300.06|297.16|300.06|297.16|300.08|297.18|300.06|297.16|3
1644010620000|2022-02-04 21:37:00|300.08|297.18|300.14|297.24|300.14|297.24|300.06|297.16|8
1644010630000|2022-02-04 21:37:10|300.15|297.25|300.24|297.34|300.26|297.36|300.15|297.25|16
1644010640000|2022-02-04 21:37:20|300.22|297.32|300.25|297.35|300.25|297.35|300.22|297.32|9
1644010650000|2022-02-04 21:37:30|300.26|297.36|300.26|297.36|300.28|297.38|300.25|297.35|9
1644010660000|2022-02-04 21:37:40|300.27|297.37|300.27|297.37|300.31|297.41|300.27|297.37|12
1644010670000|2022-02-04 21:37:50|300.26|297.36|300.27|297.37|300.27|297.37|300.26|297.36|4
1644010680000|2022-02-04 21:38:00|300.26|297.36|300.29|297.39|300.3|297.4|300.26|297.36|4
1644010690000|2022-02-04 21:38:10|300.28|297.38|300.32|297.42|300.32|297.42|300.28|297.38|4
1644010700000|2022-02-04 21:38:20|300.33|297.43|300.33|297.43|300.34|297.44|300.33|297.43|3
1644010710000|2022-02-04 21:38:30|300.32|297.42|300.29|297.39|300.32|297.42|300.29|297.39|7
1644010720000|2022-02-04 21:38:40|300.3|297.4|300.2|297.3|300.31|297.41|300.19|297.29|15
1644010730000|2022-02-04 21:38:50|300.21|297.31|300.26|297.36|300.26|297.36|300.21|297.31|8
1644010740000|2022-02-04 21:39:00|300.25|297.35|300.23|297.33|300.26|297.36|300.23|297.33|6
1644010750000|2022-02-04 21:39:10|300.2|297.3|300.2|297.3|300.21|297.31|300.19|297.29|9
1644010760000|2022-02-04 21:39:20|300.21|297.31|300.12|297.22|300.21|297.31|300.11|297.21|17
1644010770000|2022-02-04 21:39:30|300.11|297.21|300.15|297.25|300.16|297.26|300.11|297.21|14
1644010780000|2022-02-04 21:39:40|300.16|297.26|300.16|297.26|300.16|297.26|300.15|297.25|7
1644010790000|2022-02-04 21:39:50|300.15|297.25|300.16|297.26|300.19|297.29|300.15|297.25|15
1644010800000|2022-02-04 21:40:00|300.17|297.27|300.18|297.28|300.19|297.29|300.15|297.25|15
1644010810000|2022-02-04 21:40:10|300.17|297.27|300.14|297.24|300.17|297.27|300.12|297.22|17
1644010820000|2022-02-04 21:40:20|300.13|297.23|300.14|297.24|300.14|297.24|300.13|297.23|8
1644010830000|2022-02-04 21:40:30|300.13|297.23|300.13|297.23|300.14|297.24|300.13|297.23|5
1644010840000|2022-02-04 21:40:40|300.12|297.22|300.14|297.24|300.14|297.24|300.12|297.22|7
1644010850000|2022-02-04 21:40:50|300.13|297.23|300.13|297.23|300.14|297.24|300.12|297.22|9
1644010860000|2022-02-04 21:41:00|300.14|297.24|300.14|297.24|300.15|297.25|300.12|297.22|18
1644010870000|2022-02-04 21:41:10|300.15|297.25|300.13|297.23|300.15|297.25|300.13|297.23|6
1644010880000|2022-02-04 21:41:20|300.14|297.24|300.15|297.25|300.16|297.26|300.13|297.23|15
1644010890000|2022-02-04 21:41:30|300.13|297.23|300.16|297.26|300.16|297.26|300.13|297.23|10
1644010900000|2022-02-04 21:41:40|300.15|297.25|300.15|297.25|300.17|297.27|300.15|297.25|4
1644010910000|2022-02-04 21:41:50|300.17|297.27|300.2|297.3|300.2|297.3|300.16|297.26|4
1644010920000|2022-02-04 21:42:00|300.19|297.29|300.14|297.24|300.19|297.29|300.14|297.24|11
1644010930000|2022-02-04 21:42:10|300.13|297.23|300.13|297.23|300.14|297.24|300.12|297.22|5
1644010940000|2022-02-04 21:42:20|300.12|297.22|300.12|297.22|300.13|297.23|300.12|297.22|5
1644010950000|2022-02-04 21:42:30|300.11|297.21|300.11|297.21|300.13|297.23|300.11|297.21|15
1644010960000|2022-02-04 21:42:40|300.12|297.22|300.1|297.2|300.12|297.22|300.1|297.2|3
1644010970000|2022-02-04 21:42:50|300.11|297.21|300.13|297.23|300.13|297.23|300.11|297.21|3
1644010980000|2022-02-04 21:43:00|300.11|297.21|300.22|297.32|300.23|297.33|300.1|297.2|16
1644010990000|2022-02-04 21:43:10|300.23|297.33|300.23|297.33|300.23|297.33|300.23|297.33|1
1644011000000|2022-02-04 21:43:20|300.25|297.35|300.25|297.35|300.25|297.35|300.25|297.35|1
1644011010000|2022-02-04 21:43:30|300.26|297.36|300.38|297.48|300.38|297.48|300.25|297.35|10
1644011020000|2022-02-04 21:43:40|300.39|297.49|300.38|297.48|300.4|297.5|300.35|297.45|8
1644011030000|2022-02-04 21:43:50|300.37|297.47|300.4|297.5|300.4|297.5|300.37|297.47|3
1644011050000|2022-02-04 21:44:10|300.38|297.48|300.44|297.54|300.46|297.56|300.38|297.48|12
1644011060000|2022-02-04 21:44:20|300.43|297.53|300.42|297.52|300.43|297.53|300.39|297.49|11
1644011070000|2022-02-04 21:44:30|300.41|297.51|300.4|297.5|300.42|297.52|300.39|297.49|12
1644011080000|2022-02-04 21:44:40|300.39|297.49|300.3|297.4|300.39|297.49|300.28|297.38|27
1644011090000|2022-02-04 21:44:50|300.29|297.39|300.3|297.4|300.32|297.42|300.27|297.37|21
1644011100000|2022-02-04 21:45:00|300.29|297.39|300.3|297.4|300.31|297.41|300.29|297.39|5
1644011110000|2022-02-04 21:45:10|300.29|297.39|300.23|297.33|300.29|297.39|300.23|297.33|10
1644011120000|2022-02-04 21:45:20|300.24|297.34|300.25|297.35|300.25|297.35|300.24|297.34|6
1644011130000|2022-02-04 21:45:30|300.24|297.34|300.25|297.35|300.25|297.35|300.24|297.34|4
1644011140000|2022-02-04 21:45:40|300.24|297.34|300.23|297.33|300.24|297.34|300.22|297.32|6
1644011150000|2022-02-04 21:45:50|300.24|297.34|300.24|297.34|300.24|297.34|300.21|297.31|6
1644011160000|2022-02-04 21:46:00|300.23|297.33|300.25|297.35|300.27|297.37|300.23|297.33|14
1644011170000|2022-02-04 21:46:10|300.24|297.34|300.25|297.35|300.28|297.38|300.23|297.33|14
1644011180000|2022-02-04 21:46:20|300.26|297.36|300.26|297.36|300.26|297.36|300.24|297.34|13
1644011190000|2022-02-04 21:46:30|300.25|297.35|300.34|297.44|300.34|297.44|300.25|297.35|13
1644011200000|2022-02-04 21:46:40|300.33|297.43|300.4|297.5|300.42|297.52|300.33|297.43|14
1644011210000|2022-02-04 21:46:50|300.41|297.51|300.39|297.49|300.41|297.51|300.39|297.49|13
1644011220000|2022-02-04 21:47:00|300.4|297.5|300.5|297.6|300.51|297.61|300.39|297.49|10
1644011230000|2022-02-04 21:47:10|300.51|297.61|300.51|297.61|300.52|297.62|300.49|297.59|10
1644011240000|2022-02-04 21:47:20|300.5|297.6|300.56|297.66|300.56|297.66|300.5|297.6|11
1644011250000|2022-02-04 21:47:30|300.53|297.63|300.59|297.69|300.6|297.7|300.52|297.62|17
1644011260000|2022-02-04 21:47:40|300.6|297.7|300.62|297.72|300.63|297.73|300.58|297.68|12
1644011270000|2022-02-04 21:47:50|300.63|297.73|300.64|297.74|300.64|297.74|300.61|297.71|16
1644011280000|2022-02-04 21:48:00|300.63|297.73|300.63|297.73|300.64|297.74|300.61|297.71|14
1644011290000|2022-02-04 21:48:10|300.62|297.72|300.59|297.69|300.66|297.76|300.59|297.69|18
1644011300000|2022-02-04 21:48:20|300.6|297.7|300.65|297.75|300.65|297.75|300.6|297.7|11
1644011310000|2022-02-04 21:48:30|300.66|297.76|300.65|297.75|300.66|297.76|300.65|297.75|6
1644011320000|2022-02-04 21:48:40|300.66|297.76|300.65|297.75|300.66|297.76|300.65|297.75|2
1644011330000|2022-02-04 21:48:50|300.66|297.76|300.65|297.75|300.66|297.76|300.64|297.74|7
1644011340000|2022-02-04 21:49:00|300.66|297.76|300.65|297.75|300.67|297.77|300.64|297.74|11
1644011350000|2022-02-04 21:49:10|300.66|297.76|300.61|297.71|300.67|297.77|300.61|297.71|16
1644011360000|2022-02-04 21:49:20|300.62|297.72|300.79|297.89|300.82|297.92|300.62|297.72|17
1644011370000|2022-02-04 21:49:30|300.81|297.91|300.8|297.9|300.82|297.92|300.79|297.89|15
1644011380000|2022-02-04 21:49:40|300.79|297.89|300.95|298.05|301.02|298.12|300.79|297.89|20
1644011390000|2022-02-04 21:49:50|300.96|298.06|300.85|297.95|301.04|298.14|300.8|297.9|20
1644011400000|2022-02-04 21:50:00|300.81|297.91|300.77|297.87|300.83|297.93|300.75|297.85|18
1644011410000|2022-02-04 21:50:10|300.78|297.88|300.77|297.87|300.84|297.94|300.72|297.82|12
1644011420000|2022-02-04 21:50:20|300.79|297.89|300.79|297.89|300.81|297.91|300.76|297.86|14
1644011430000|2022-02-04 21:50:30|300.8|297.9|300.79|297.89|300.81|297.91|300.77|297.87|12
1644011440000|2022-02-04 21:50:40|300.81|297.91|300.77|297.87|300.81|297.91|300.77|297.87|9
1644011450000|2022-02-04 21:50:50|300.78|297.88|301.03|298.13|301.03|298.13|300.78|297.88|23
1644011460000|2022-02-04 21:51:00|301.02|298.12|301.05|298.15|301.07|298.17|301.01|298.11|19
1644011470000|2022-02-04 21:51:10|301.04|298.14|301.04|298.14|301.07|298.17|301.03|298.13|11
1644011480000|2022-02-04 21:51:20|301.07|298.17|301.04|298.14|301.08|298.18|301.04|298.14|9
1644011490000|2022-02-04 21:51:30|301.06|298.16|301.07|298.17|301.07|298.17|301.04|298.14|12
1644011500000|2022-02-04 21:51:40|301.08|298.18|301.17|298.27|301.2|298.3|301.08|298.18|15
1644011510000|2022-02-04 21:51:50|301.18|298.28|301.2|298.3|301.2|298.3|301.18|298.28|11
1644011520000|2022-02-04 21:52:00|301.19|298.29|301.24|298.34|301.25|298.35|301.18|298.28|18
1644011530000|2022-02-04 21:52:10|301.22|298.32|301.26|298.36|301.26|298.36|301.22|298.32|11
1644011540000|2022-02-04 21:52:20|301.27|298.37|301.24|298.34|301.27|298.37|301.24|298.34|2
1644011560000|2022-02-04 21:52:40|301.25|298.35|301.25|298.35|301.25|298.35|301.24|298.34|3
1644011570000|2022-02-04 21:52:50|301.26|298.36|301.23|298.33|301.26|298.36|301.22|298.32|17
1644011580000|2022-02-04 21:53:00|301.21|298.31|301.18|298.28|301.21|298.31|301.18|298.28|5
1644011590000|2022-02-04 21:53:10|301.17|298.27|301.18|298.28|301.18|298.28|301.17|298.27|6
1644011600000|2022-02-04 21:53:20|301.17|298.27|301.18|298.28|301.18|298.28|301.17|298.27|2
1644011610000|2022-02-04 21:53:30|301.19|298.29|301.22|298.32|301.22|298.32|301.19|298.29|5
1644011620000|2022-02-04 21:53:40|301.21|298.31|301.21|298.31|301.21|298.31|301.2|298.3|3
1644011630000|2022-02-04 21:53:50|301.2|298.3|301.19|298.29|301.21|298.31|301.19|298.29|9
1644011640000|2022-02-04 21:54:00|301.18|298.28|301.21|298.31|301.21|298.31|301.18|298.28|3
1644011650000|2022-02-04 21:54:10|301.19|298.29|301.2|298.3|301.21|298.31|301.19|298.29|9
1644011660000|2022-02-04 21:54:20|301.15|298.25|301.16|298.26|301.17|298.27|301.13|298.23|14
1644011670000|2022-02-04 21:54:30|301.17|298.27|301.17|298.27|301.17|298.27|301.16|298.26|5
1644011680000|2022-02-04 21:54:40|301.18|298.28|301.18|298.28|301.18|298.28|301.16|298.26|8
1644011690000|2022-02-04 21:54:50|301.17|298.27|301.17|298.27|301.18|298.28|301.16|298.26|8
1644011700000|2022-02-04 21:55:00|301.16|298.26|301.17|298.27|301.17|298.27|301.16|298.26|2
1644011720000|2022-02-04 21:55:20|301.19|298.29|301.17|298.27|301.19|298.29|301.17|298.27|2
1644011730000|2022-02-04 21:55:30|301.19|298.29|301.17|298.27|301.19|298.29|301.16|298.26|6
1644011740000|2022-02-04 21:55:40|301.16|298.26|301.17|298.27|301.18|298.28|301.16|298.26|8
1644011750000|2022-02-04 21:55:50|301.16|298.26|301.15|298.25|301.17|298.27|301.14|298.24|20
1644011760000|2022-02-04 21:56:00|301.14|298.24|301.12|298.22|301.16|298.26|301.12|298.22|16
1644011770000|2022-02-04 21:56:10|301.13|298.23|301.12|298.22|301.13|298.23|301.1|298.2|17
1644011780000|2022-02-04 21:56:20|301.11|298.21|300.93|298.03|301.11|298.21|300.93|298.03|15
1644011790000|2022-02-04 21:56:30|300.92|298.02|300.96|298.06|300.96|298.06|300.91|298.01|13
1644011800000|2022-02-04 21:56:40|300.97|298.07|300.95|298.05|300.98|298.08|300.91|298.01|19
1644011810000|2022-02-04 21:56:50|300.94|298.04|301.03|298.13|301.03|298.13|300.93|298.03|13
1644011820000|2022-02-04 21:57:00|301.05|298.15|301.13|298.23|301.14|298.24|301.05|298.15|17
1644011830000|2022-02-04 21:57:10|301.12|298.22|301.07|298.17|301.12|298.22|301.05|298.15|22
1644011840000|2022-02-04 21:57:20|301.05|298.15|301.07|298.17|301.08|298.18|301.04|298.14|14
1644011850000|2022-02-04 21:57:30|301.06|298.16|301.06|298.16|301.08|298.18|301.04|298.14|17
1644011860000|2022-02-04 21:57:40|301.05|298.15|301|298.1|301.07|298.17|301|298.1|14
1644011870000|2022-02-04 21:57:50|301.01|298.11|300.97|298.07|301.01|298.11|300.97|298.07|15
1644011880000|2022-02-04 21:58:00|300.98|298.08|300.77|297.87|300.98|298.08|300.77|297.87|11
1644011890000|2022-02-04 21:58:10|300.76|297.86|300.73|297.83|300.76|297.86|300.72|297.82|20
1644011900000|2022-02-04 21:58:20|300.74|297.84|301.08|298.18|301.16|298.26|300.73|297.83|25
1644011910000|2022-02-04 21:58:30|301.09|298.19|301.19|298.29|301.19|298.29|301.09|298.19|25
1644011920000|2022-02-04 21:58:40|301.18|298.28|301.15|298.25|301.21|298.31|301.11|298.21|19
1644011930000|2022-02-04 21:58:50|301.16|298.26|301.32|298.42|301.33|298.43|301.15|298.25|26
1644048000000|2022-02-05 08:00:00|311.05|308.15|311.01|308.11|311.05|308.15|311|308.1|11
1644048010000|2022-02-05 08:00:10|310.99|308.09|311.15|308.25|311.16|308.26|310.99|308.09|19
1644048020000|2022-02-05 08:00:20|311.17|308.27|311.29|308.39|311.29|308.39|311.17|308.27|19
1644048030000|2022-02-05 08:00:30|311.3|308.4|311.31|308.41|311.34|308.44|311.26|308.36|18
1644048040000|2022-02-05 08:00:40|311.3|308.4|311.31|308.41|311.31|308.41|311.26|308.36|13
1644048050000|2022-02-05 08:00:50|311.3|308.4|311.38|308.48|311.38|308.48|311.26|308.36|19
1644048060000|2022-02-05 08:01:00|311.37|308.47|311.27|308.37|311.37|308.47|311.26|308.36|15
1644048070000|2022-02-05 08:01:10|311.26|308.36|311.27|308.37|311.28|308.38|311.24|308.34|21
1644048080000|2022-02-05 08:01:20|311.29|308.39|311.27|308.37|311.31|308.41|311.26|308.36|21
1644048090000|2022-02-05 08:01:30|311.29|308.39|311.31|308.41|311.32|308.42|311.27|308.37|12
1644048100000|2022-02-05 08:01:40|311.32|308.42|311.37|308.47|311.38|308.48|311.32|308.42|14
1644048110000|2022-02-05 08:01:50|311.38|308.48|311.58|308.68|311.6|308.7|311.33|308.43|18
1644048120000|2022-02-05 08:02:00|311.59|308.69|311.6|308.7|311.63|308.73|311.56|308.66|18
1644048130000|2022-02-05 08:02:10|311.59|308.69|311.53|308.63|311.59|308.69|311.52|308.62|20
1644048140000|2022-02-05 08:02:20|311.56|308.66|311.47|308.57|311.56|308.66|311.47|308.57|19
1644048150000|2022-02-05 08:02:30|311.5|308.6|311.49|308.59|311.5|308.6|311.47|308.57|16
1644048160000|2022-02-05 08:02:40|311.48|308.58|311.47|308.57|311.5|308.6|311.47|308.57|17
1644048170000|2022-02-05 08:02:50|311.43|308.53|311.32|308.42|311.43|308.53|311.26|308.36|24
1644048180000|2022-02-05 08:03:00|311.33|308.43|311.32|308.42|311.35|308.45|311.32|308.42|14
1644048190000|2022-02-05 08:03:10|311.33|308.43|311.3|308.4|311.33|308.43|311.28|308.38|11
1644048200000|2022-02-05 08:03:20|311.29|308.39|311.28|308.38|311.32|308.42|311.26|308.36|18
1644048210000|2022-02-05 08:03:30|311.27|308.37|311.26|308.36|311.29|308.39|311.25|308.35|12
1644048220000|2022-02-05 08:03:40|311.25|308.35|311.26|308.36|311.29|308.39|311.25|308.35|6
1644048230000|2022-02-05 08:03:50|311.29|308.39|311.32|308.42|311.32|308.42|311.24|308.34|10
1644048240000|2022-02-05 08:04:00|311.33|308.43|311.34|308.44|311.36|308.46|311.32|308.42|17
1644048250000|2022-02-05 08:04:10|311.33|308.43|311.36|308.46|311.38|308.48|311.33|308.43|19
1644048260000|2022-02-05 08:04:20|311.37|308.47|311.34|308.44|311.37|308.47|311.32|308.42|17
1644048270000|2022-02-05 08:04:30|311.33|308.43|311.32|308.42|311.34|308.44|311.31|308.41|15
1644048280000|2022-02-05 08:04:40|311.34|308.44|311.37|308.47|311.4|308.5|311.34|308.44|16
1644048290000|2022-02-05 08:04:50|311.38|308.48|311.37|308.47|311.39|308.49|311.37|308.47|6
1644048300000|2022-02-05 08:05:00|311.38|308.48|311.38|308.48|311.39|308.49|311.37|308.47|11
1644048310000|2022-02-05 08:05:10|311.39|308.49|311.43|308.53|311.45|308.55|311.39|308.49|14
1644048320000|2022-02-05 08:05:20|311.41|308.51|311.43|308.53|311.44|308.54|311.4|308.5|10
1644048330000|2022-02-05 08:05:30|311.42|308.52|311.4|308.5|311.46|308.56|311.4|308.5|16
1644048340000|2022-02-05 08:05:40|311.42|308.52|311.41|308.51|311.42|308.52|311.38|308.48|11
1644048350000|2022-02-05 08:05:50|311.38|308.48|311.41|308.51|311.43|308.53|311.38|308.48|10
1644048360000|2022-02-05 08:06:00|311.43|308.53|311.44|308.54|311.44|308.54|311.39|308.49|15
1644048370000|2022-02-05 08:06:10|311.43|308.53|311.42|308.52|311.45|308.55|311.39|308.49|10
1644048380000|2022-02-05 08:06:20|311.43|308.53|311.41|308.51|311.49|308.59|311.41|308.51|20
1644048390000|2022-02-05 08:06:30|311.4|308.5|311.4|308.5|311.42|308.52|311.39|308.49|10
1644048400000|2022-02-05 08:06:40|311.43|308.53|311.43|308.53|311.46|308.56|311.41|308.51|17
1644048410000|2022-02-05 08:06:50|311.42|308.52|311.47|308.57|311.47|308.57|311.42|308.52|10
1644048420000|2022-02-05 08:07:00|311.46|308.56|311.56|308.66|311.56|308.66|311.45|308.55|11
1644048430000|2022-02-05 08:07:10|311.55|308.65|311.46|308.56|311.55|308.65|311.46|308.56|15
1644048440000|2022-02-05 08:07:20|311.47|308.57|311.47|308.57|311.51|308.61|311.46|308.56|11
1644048450000|2022-02-05 08:07:30|311.5|308.6|311.47|308.57|311.5|308.6|311.47|308.57|9
1644048460000|2022-02-05 08:07:40|311.49|308.59|311.51|308.61|311.51|308.61|311.48|308.58|8
1644048470000|2022-02-05 08:07:50|311.5|308.6|311.5|308.6|311.52|308.62|311.49|308.59|9
1644048480000|2022-02-05 08:08:00|311.51|308.61|311.51|308.61|311.54|308.64|311.51|308.61|9
1644048490000|2022-02-05 08:08:10|311.5|308.6|311.53|308.63|311.55|308.65|311.5|308.6|10
1644048500000|2022-02-05 08:08:20|311.51|308.61|311.49|308.59|311.53|308.63|311.47|308.57|18
1644048510000|2022-02-05 08:08:30|311.51|308.61|311.54|308.64|311.56|308.66|311.49|308.59|18
1644048520000|2022-02-05 08:08:40|311.56|308.66|311.55|308.65|311.56|308.66|311.54|308.64|8
1644048530000|2022-02-05 08:08:50|311.58|308.68|311.58|308.68|311.58|308.68|311.55|308.65|12
1644048540000|2022-02-05 08:09:00|311.57|308.67|311.59|308.69|311.59|308.69|311.57|308.67|7
1644048550000|2022-02-05 08:09:10|311.6|308.7|311.59|308.69|311.61|308.71|311.58|308.68|8
1644048560000|2022-02-05 08:09:20|311.6|308.7|311.57|308.67|311.62|308.72|311.57|308.67|16
1644048570000|2022-02-05 08:09:30|311.56|308.66|311.62|308.72|311.63|308.73|311.56|308.66|11
1644048580000|2022-02-05 08:09:40|311.61|308.71|311.62|308.72|311.64|308.74|311.61|308.71|5
1644048590000|2022-02-05 08:09:50|311.63|308.73|311.68|308.78|311.69|308.79|311.63|308.73|17
1644048600000|2022-02-05 08:10:00|311.69|308.79|311.77|308.87|311.78|308.88|311.69|308.79|14
1644048610000|2022-02-05 08:10:10|311.78|308.88|311.73|308.83|311.79|308.89|311.73|308.83|9
1644048620000|2022-02-05 08:10:20|311.72|308.82|311.73|308.83|311.75|308.85|311.72|308.82|9
1644048630000|2022-02-05 08:10:30|311.74|308.84|311.76|308.86|311.76|308.86|311.73|308.83|6
1644048640000|2022-02-05 08:10:40|311.77|308.87|311.78|308.88|311.79|308.89|311.76|308.86|8
1644048650000|2022-02-05 08:10:50|311.79|308.89|311.7|308.8|311.8|308.9|311.69|308.79|16
1644048660000|2022-02-05 08:11:00|311.71|308.81|311.71|308.81|311.71|308.81|311.7|308.8|3
1644048670000|2022-02-05 08:11:10|311.7|308.8|311.74|308.84|311.74|308.84|311.7|308.8|12
1644048680000|2022-02-05 08:11:20|311.76|308.86|311.77|308.87|311.77|308.87|311.76|308.86|8
1644048690000|2022-02-05 08:11:30|311.76|308.86|311.75|308.85|311.76|308.86|311.74|308.84|8
1644048700000|2022-02-05 08:11:40|311.74|308.84|311.77|308.87|311.78|308.88|311.74|308.84|14
1644048710000|2022-02-05 08:11:50|311.78|308.88|311.8|308.9|311.8|308.9|311.78|308.88|11
1644048720000|2022-02-05 08:12:00|311.79|308.89|311.74|308.84|311.79|308.89|311.72|308.82|20
1644048730000|2022-02-05 08:12:10|311.73|308.83|311.75|308.85|311.76|308.86|311.73|308.83|7
1644048740000|2022-02-05 08:12:20|311.76|308.86|311.85|308.95|311.85|308.95|311.76|308.86|9
1644048750000|2022-02-05 08:12:30|311.84|308.94|311.85|308.95|311.85|308.95|311.84|308.94|6
1644048760000|2022-02-05 08:12:40|311.86|308.96|311.85|308.95|311.87|308.97|311.85|308.95|4
1644048770000|2022-02-05 08:12:50|311.86|308.96|311.86|308.96|311.86|308.96|311.85|308.95|3
1644048790000|2022-02-05 08:13:10|311.87|308.97|311.92|309.02|311.92|309.02|311.87|308.97|8
1644048800000|2022-02-05 08:13:20|311.91|309.01|311.99|309.09|311.99|309.09|311.91|309.01|7
1644048810000|2022-02-05 08:13:30|312.01|309.11|311.99|309.09|312.02|309.12|311.98|309.08|11
1644048820000|2022-02-05 08:13:40|311.98|309.08|311.93|309.03|311.98|309.08|311.91|309.01|15
1644048830000|2022-02-05 08:13:50|311.92|309.02|311.94|309.04|311.98|309.08|311.92|309.02|8
1644048840000|2022-02-05 08:14:00|311.95|309.05|311.97|309.07|311.98|309.08|311.94|309.04|15
1644048850000|2022-02-05 08:14:10|311.96|309.06|311.99|309.09|311.99|309.09|311.96|309.06|11
1644048860000|2022-02-05 08:14:20|311.98|309.08|311.97|309.07|312.01|309.11|311.97|309.07|13
1644048870000|2022-02-05 08:14:30|311.96|309.06|311.99|309.09|312|309.1|311.94|309.04|13
1644048880000|2022-02-05 08:14:40|311.97|309.07|311.86|308.96|311.97|309.07|311.84|308.94|10
1644048890000|2022-02-05 08:14:50|311.85|308.95|311.82|308.92|311.86|308.96|311.82|308.92|13
1644048900000|2022-02-05 08:15:00|311.85|308.95|311.85|308.95|311.86|308.96|311.81|308.91|7
1644048910000|2022-02-05 08:15:10|311.86|308.96|311.88|308.98|311.88|308.98|311.84|308.94|8
1644048920000|2022-02-05 08:15:20|311.89|308.99|311.87|308.97|311.89|308.99|311.84|308.94|9
1644048930000|2022-02-05 08:15:30|311.89|308.99|311.97|309.07|311.98|309.08|311.89|308.99|13
1644048940000|2022-02-05 08:15:40|311.98|309.08|311.95|309.05|311.98|309.08|311.93|309.03|12
1644048950000|2022-02-05 08:15:50|311.96|309.06|311.98|309.08|312.01|309.11|311.95|309.05|11
1644048960000|2022-02-05 08:16:00|311.97|309.07|311.99|309.09|312|309.1|311.95|309.05|7
1644048970000|2022-02-05 08:16:10|312|309.1|312.06|309.16|312.06|309.16|311.97|309.07|14
1644048980000|2022-02-05 08:16:20|312.03|309.13|312.06|309.16|312.06|309.16|312.03|309.13|10
1644048990000|2022-02-05 08:16:30|312.03|309.13|312.04|309.14|312.07|309.17|312.03|309.13|22
1644049000000|2022-02-05 08:16:40|312.05|309.15|312.06|309.16|312.06|309.16|312.03|309.13|19
1644049010000|2022-02-05 08:16:50|312.05|309.15|312.06|309.16|312.09|309.19|312.04|309.14|10
1644049020000|2022-02-05 08:17:00|312.04|309.14|312.06|309.16|312.08|309.18|312.04|309.14|18
1644049030000|2022-02-05 08:17:10|312.07|309.17|312.07|309.17|312.09|309.19|312.05|309.15|10
1644049040000|2022-02-05 08:17:20|312.05|309.15|311.91|309.01|312.08|309.18|311.88|308.98|24
1644049050000|2022-02-05 08:17:30|311.9|309|311.9|309|311.91|309.01|311.86|308.96|9
1644049060000|2022-02-05 08:17:40|311.89|308.99|311.91|309.01|311.92|309.02|311.85|308.95|11
1644049070000|2022-02-05 08:17:50|311.9|309|311.87|308.97|311.91|309.01|311.82|308.92|9
1644049080000|2022-02-05 08:18:00|311.86|308.96|311.83|308.93|311.87|308.97|311.79|308.89|14
1644049090000|2022-02-05 08:18:10|311.82|308.92|311.74|308.84|311.84|308.94|311.74|308.84|16
1644049100000|2022-02-05 08:18:20|311.75|308.85|311.72|308.82|311.76|308.86|311.72|308.82|13
1644049110000|2022-02-05 08:18:30|311.75|308.85|311.74|308.84|311.77|308.87|311.73|308.83|9
1644049120000|2022-02-05 08:18:40|311.72|308.82|311.86|308.96|311.87|308.97|311.72|308.82|11
1644049130000|2022-02-05 08:18:50|311.87|308.97|311.85|308.95|311.88|308.98|311.85|308.95|16
1644049140000|2022-02-05 08:19:00|311.87|308.97|311.87|308.97|311.91|309.01|311.85|308.95|14
1644049150000|2022-02-05 08:19:10|311.88|308.98|311.87|308.97|311.92|309.02|311.87|308.97|11
1644049160000|2022-02-05 08:19:20|311.89|308.99|311.85|308.95|311.89|308.99|311.83|308.93|11
1644049170000|2022-02-05 08:19:30|311.86|308.96|311.88|308.98|311.91|309.01|311.85|308.95|17
1644049180000|2022-02-05 08:19:40|311.89|308.99|311.88|308.98|311.9|309|311.85|308.95|17
1644049190000|2022-02-05 08:19:50|311.9|309|311.9|309|311.93|309.03|311.87|308.97|16
1644049200000|2022-02-05 08:20:00|311.89|308.99|311.84|308.94|311.89|308.99|311.83|308.93|15
1644049210000|2022-02-05 08:20:10|311.85|308.95|311.88|308.98|311.89|308.99|311.84|308.94|13
1644049220000|2022-02-05 08:20:20|311.87|308.97|311.86|308.96|311.88|308.98|311.85|308.95|12
1644049230000|2022-02-05 08:20:30|311.88|308.98|311.87|308.97|311.88|308.98|311.87|308.97|8
1644049240000|2022-02-05 08:20:40|311.88|308.98|311.86|308.96|311.9|309|311.86|308.96|9
1644049250000|2022-02-05 08:20:50|311.87|308.97|311.87|308.97|311.88|308.98|311.85|308.95|10
1644049260000|2022-02-05 08:21:00|311.88|308.98|311.88|308.98|311.89|308.99|311.87|308.97|5
1644049270000|2022-02-05 08:21:10|311.87|308.97|311.88|308.98|311.89|308.99|311.87|308.97|9
1644049280000|2022-02-05 08:21:20|311.86|308.96|311.88|308.98|311.89|308.99|311.86|308.96|6
1644049290000|2022-02-05 08:21:30|311.89|308.99|311.88|308.98|311.89|308.99|311.88|308.98|2
1644049300000|2022-02-05 08:21:40|311.89|308.99|311.88|308.98|311.89|308.99|311.87|308.97|6
1644049310000|2022-02-05 08:21:50|311.89|308.99|311.88|308.98|311.89|308.99|311.87|308.97|9
1644049320000|2022-02-05 08:22:00|311.87|308.97|311.87|308.97|311.88|308.98|311.87|308.97|7
1644049330000|2022-02-05 08:22:10|311.88|308.98|311.87|308.97|311.88|308.98|311.87|308.97|4
1644049340000|2022-02-05 08:22:20|311.88|308.98|311.89|308.99|311.9|309|311.87|308.97|8
1644049350000|2022-02-05 08:22:30|311.88|308.98|311.86|308.96|311.9|309|311.85|308.95|9
1644049360000|2022-02-05 08:22:40|311.85|308.95|311.74|308.84|311.87|308.97|311.74|308.84|17
1644049370000|2022-02-05 08:22:50|311.75|308.85|311.74|308.84|311.76|308.86|311.74|308.84|8
1644049380000|2022-02-05 08:23:00|311.72|308.82|311.74|308.84|311.74|308.84|311.71|308.81|11
1644049390000|2022-02-05 08:23:10|311.73|308.83|311.74|308.84|311.75|308.85|311.71|308.81|14
1644049400000|2022-02-05 08:23:20|311.73|308.83|311.73|308.83|311.74|308.84|311.71|308.81|8
1644049410000|2022-02-05 08:23:30|311.74|308.84|311.73|308.83|311.74|308.84|311.72|308.82|10
1644049420000|2022-02-05 08:23:40|311.74|308.84|311.69|308.79|311.74|308.84|311.66|308.76|14
1644049430000|2022-02-05 08:23:50|311.68|308.78|311.65|308.75|311.69|308.79|311.65|308.75|8
1644049440000|2022-02-05 08:24:00|311.66|308.76|311.65|308.75|311.66|308.76|311.64|308.74|6
1644049450000|2022-02-05 08:24:10|311.66|308.76|311.61|308.71|311.66|308.76|311.61|308.71|5
1644049460000|2022-02-05 08:24:20|311.6|308.7|311.59|308.69|311.6|308.7|311.58|308.68|4
1644049470000|2022-02-05 08:24:30|311.6|308.7|311.59|308.69|311.61|308.71|311.59|308.69|9
1644049480000|2022-02-05 08:24:40|311.56|308.66|311.56|308.66|311.59|308.69|311.56|308.66|6
1644049490000|2022-02-05 08:24:50|311.58|308.68|311.56|308.66|311.58|308.68|311.56|308.66|6
1644049500000|2022-02-05 08:25:00|311.55|308.65|311.54|308.64|311.58|308.68|311.54|308.64|8
1644049510000|2022-02-05 08:25:10|311.56|308.66|311.56|308.66|311.61|308.71|311.56|308.66|11
1644049520000|2022-02-05 08:25:20|311.55|308.65|311.56|308.66|311.57|308.67|311.55|308.65|7
1644049530000|2022-02-05 08:25:30|311.57|308.67|311.66|308.76|311.67|308.77|311.56|308.66|12
1644049540000|2022-02-05 08:25:40|311.67|308.77|311.75|308.85|311.75|308.85|311.67|308.77|20
1644049550000|2022-02-05 08:25:50|311.76|308.86|311.91|309.01|311.91|309.01|311.72|308.82|20
1644049560000|2022-02-05 08:26:00|311.92|309.02|311.93|309.03|311.94|309.04|311.83|308.93|22
1644049570000|2022-02-05 08:26:10|311.94|309.04|311.95|309.05|311.98|309.08|311.92|309.02|12
1644049580000|2022-02-05 08:26:20|311.96|309.06|311.95|309.05|311.96|309.06|311.92|309.02|9
1644049590000|2022-02-05 08:26:30|311.97|309.07|311.93|309.03|311.97|309.07|311.93|309.03|16
1644049600000|2022-02-05 08:26:40|311.94|309.04|312.05|309.15|312.05|309.15|311.93|309.03|17
1644049610000|2022-02-05 08:26:50|312.04|309.14|311.98|309.08|312.06|309.16|311.95|309.05|15
1644049620000|2022-02-05 08:27:00|311.97|309.07|311.97|309.07|311.99|309.09|311.93|309.03|19
1644049630000|2022-02-05 08:27:10|311.98|309.08|311.98|309.08|311.99|309.09|311.95|309.05|12
1644049640000|2022-02-05 08:27:20|311.95|309.05|311.91|309.01|311.97|309.07|311.91|309.01|9
1644049650000|2022-02-05 08:27:30|311.94|309.04|311.96|309.06|311.97|309.07|311.93|309.03|14
1644049660000|2022-02-05 08:27:40|311.97|309.07|311.97|309.07|311.99|309.09|311.96|309.06|13
1644049670000|2022-02-05 08:27:50|311.98|309.08|311.98|309.08|311.99|309.09|311.97|309.07|8
1644049680000|2022-02-05 08:28:00|311.99|309.09|311.94|309.04|311.99|309.09|311.92|309.02|10
1644049690000|2022-02-05 08:28:10|311.93|309.03|311.94|309.04|311.96|309.06|311.92|309.02|19
1644049700000|2022-02-05 08:28:20|311.95|309.05|311.96|309.06|311.96|309.06|311.92|309.02|11
1644049710000|2022-02-05 08:28:30|311.92|309.02|312.21|309.31|312.22|309.32|311.92|309.02|19
1644049720000|2022-02-05 08:28:40|312.2|309.3|312.12|309.22|312.22|309.32|312.09|309.19|14
1644049730000|2022-02-05 08:28:50|312.11|309.21|312.15|309.25|312.15|309.25|312.1|309.2|15
1644049740000|2022-02-05 08:29:00|312.16|309.26|312.14|309.24|312.17|309.27|312.12|309.22|10
1644049750000|2022-02-05 08:29:10|312.17|309.27|312.14|309.24|312.17|309.27|312.14|309.24|3
1644049760000|2022-02-05 08:29:20|312.17|309.27|312.14|309.24|312.17|309.27|312.14|309.24|9
1644049770000|2022-02-05 08:29:30|312.15|309.25|312.14|309.24|312.16|309.26|312.12|309.22|10
1644049780000|2022-02-05 08:29:40|312.16|309.26|312.2|309.3|312.22|309.32|312.14|309.24|15
1644049790000|2022-02-05 08:29:50|312.22|309.32|312.2|309.3|312.22|309.32|312.2|309.3|2
1644049800000|2022-02-05 08:30:00|312.22|309.32|312.19|309.29|312.23|309.33|312.18|309.28|14
1644049810000|2022-02-05 08:30:10|312.2|309.3|312.2|309.3|312.24|309.34|312.2|309.3|14
1644049820000|2022-02-05 08:30:20|312.21|309.31|312.12|309.22|312.21|309.31|312.11|309.21|9
1644049830000|2022-02-05 08:30:30|312.11|309.21|312.11|309.21|312.14|309.24|312.1|309.2|16
1644049840000|2022-02-05 08:30:40|312.1|309.2|312.08|309.18|312.1|309.2|312.07|309.17|8
1644049850000|2022-02-05 08:30:50|312.07|309.17|311.99|309.09|312.07|309.17|311.99|309.09|12
1644049860000|2022-02-05 08:31:00|311.98|309.08|311.95|309.05|311.98|309.08|311.89|308.99|19
1644049870000|2022-02-05 08:31:10|311.93|309.03|311.94|309.04|311.96|309.06|311.93|309.03|7
1644049880000|2022-02-05 08:31:20|311.95|309.05|311.92|309.02|311.95|309.05|311.92|309.02|10
1644049890000|2022-02-05 08:31:30|311.94|309.04|311.95|309.05|311.95|309.05|311.92|309.02|8
1644049900000|2022-02-05 08:31:40|311.94|309.04|311.91|309.01|311.94|309.04|311.9|309|7
1644049910000|2022-02-05 08:31:50|311.94|309.04|311.92|309.02|311.96|309.06|311.9|309|18
1644049920000|2022-02-05 08:32:00|311.93|309.03|311.92|309.02|311.93|309.03|311.92|309.02|2
1644049930000|2022-02-05 08:32:10|311.93|309.03|311.86|308.96|311.93|309.03|311.86|308.96|11
1644049940000|2022-02-05 08:32:20|311.87|308.97|311.86|308.96|311.88|308.98|311.85|308.95|5
1644049950000|2022-02-05 08:32:30|311.88|308.98|311.84|308.94|311.91|309.01|311.84|308.94|9
1644049960000|2022-02-05 08:32:40|311.83|308.93|311.83|308.93|311.84|308.94|311.8|308.9|12
1644049970000|2022-02-05 08:32:50|311.82|308.92|311.79|308.89|311.83|308.93|311.79|308.89|6
1644049980000|2022-02-05 08:33:00|311.81|308.91|311.82|308.92|311.83|308.93|311.78|308.88|11
1644049990000|2022-02-05 08:33:10|311.81|308.91|311.81|308.91|311.83|308.93|311.79|308.89|14
1644050000000|2022-02-05 08:33:20|311.8|308.9|311.8|308.9|311.83|308.93|311.78|308.88|16
1644050010000|2022-02-05 08:33:30|311.81|308.91|311.83|308.93|311.84|308.94|311.8|308.9|16
1644050020000|2022-02-05 08:33:40|311.82|308.92|311.93|309.03|311.93|309.03|311.79|308.89|16
1644050030000|2022-02-05 08:33:50|311.98|309.08|312.33|309.43|312.33|309.43|311.98|309.08|24
1644050040000|2022-02-05 08:34:00|312.34|309.44|312.4|309.5|312.46|309.56|312.34|309.44|28
1644050050000|2022-02-05 08:34:10|312.42|309.52|312.57|309.67|312.59|309.69|312.41|309.51|17
1644050060000|2022-02-05 08:34:20|312.55|309.65|312.8|309.9|312.87|309.97|312.54|309.64|27
1644050070000|2022-02-05 08:34:30|312.82|309.92|312.84|309.94|312.85|309.95|312.76|309.86|30
1644050080000|2022-02-05 08:34:40|312.85|309.95|312.88|309.98|312.91|310.01|312.78|309.88|24
1644050090000|2022-02-05 08:34:50|312.87|309.97|312.91|310.01|313.04|310.14|312.87|309.97|26
1644050100000|2022-02-05 08:35:00|312.88|309.98|313.12|310.22|313.12|310.22|312.88|309.98|24
1644050110000|2022-02-05 08:35:10|313.1|310.2|313.09|310.19|313.12|310.22|313.07|310.17|15
1644050120000|2022-02-05 08:35:20|313.1|310.2|312.97|310.07|313.11|310.21|312.93|310.03|19
1644050130000|2022-02-05 08:35:30|312.96|310.06|312.92|310.02|312.98|310.08|312.92|310.02|17
1644050140000|2022-02-05 08:35:40|312.95|310.05|312.91|310.01|312.96|310.06|312.89|309.99|21
1644050150000|2022-02-05 08:35:50|312.92|310.02|313.01|310.11|313.01|310.11|312.91|310.01|17
1644050160000|2022-02-05 08:36:00|313.02|310.12|312.98|310.08|313.04|310.14|312.98|310.08|13
1644050170000|2022-02-05 08:36:10|312.99|310.09|312.87|309.97|312.99|310.09|312.87|309.97|15
1644050180000|2022-02-05 08:36:20|312.88|309.98|312.82|309.92|312.89|309.99|312.81|309.91|17
1644050190000|2022-02-05 08:36:30|312.87|309.97|312.73|309.83|312.87|309.97|312.72|309.82|11
1644050200000|2022-02-05 08:36:40|312.72|309.82|312.42|309.52|312.72|309.82|312.4|309.5|23
1644050210000|2022-02-05 08:36:50|312.43|309.53|312.44|309.54|312.47|309.57|312.4|309.5|14
1644050220000|2022-02-05 08:37:00|312.42|309.52|312.22|309.32|312.46|309.56|312.22|309.32|22
1644050230000|2022-02-05 08:37:10|312.21|309.31|312.24|309.34|312.29|309.39|312.2|309.3|21
1644050240000|2022-02-05 08:37:20|312.25|309.35|312.13|309.23|312.25|309.35|312.13|309.23|15
1644050250000|2022-02-05 08:37:30|312.11|309.21|311.78|308.88|312.14|309.24|311.74|308.84|30
1644050260000|2022-02-05 08:37:40|311.77|308.87|311.63|308.73|311.79|308.89|311.6|308.7|21
1644050270000|2022-02-05 08:37:50|311.64|308.74|311.57|308.67|311.64|308.74|311.57|308.67|19
1644050280000|2022-02-05 08:38:00|311.56|308.66|311.54|308.64|311.6|308.7|311.54|308.64|16
1644050290000|2022-02-05 08:38:10|311.55|308.65|311.62|308.72|311.62|308.72|311.55|308.65|19
1644050300000|2022-02-05 08:38:20|311.6|308.7|311.61|308.71|311.68|308.78|311.6|308.7|21
1644050310000|2022-02-05 08:38:30|311.64|308.74|311.63|308.73|311.66|308.76|311.58|308.68|19
1644050320000|2022-02-05 08:38:40|311.65|308.75|311.55|308.65|311.66|308.76|311.55|308.65|19
1644050330000|2022-02-05 08:38:50|311.56|308.66|311.31|308.41|311.59|308.69|311.31|308.41|25
1644050340000|2022-02-05 08:39:00|311.24|308.34|311.17|308.27|311.25|308.35|311.16|308.26|21
1644050350000|2022-02-05 08:39:10|311.18|308.28|311.28|308.38|311.3|308.4|311.18|308.28|22
1644050360000|2022-02-05 08:39:20|311.27|308.37|311.23|308.33|311.28|308.38|311.16|308.26|26
1644050370000|2022-02-05 08:39:30|311.22|308.32|311.21|308.31|311.24|308.34|311.17|308.27|23
1644050380000|2022-02-05 08:39:40|311.19|308.29|311.09|308.19|311.2|308.3|311.06|308.16|24
1644050390000|2022-02-05 08:39:50|311.08|308.18|311.13|308.23|311.16|308.26|311.05|308.15|23
1644050400000|2022-02-05 08:40:00|311.14|308.24|311.28|308.38|311.28|308.38|311.12|308.22|21
1644050410000|2022-02-05 08:40:10|311.29|308.39|311.35|308.45|311.39|308.49|311.28|308.38|23
1644050420000|2022-02-05 08:40:20|311.34|308.44|311.44|308.54|311.44|308.54|311.31|308.41|24
1644050430000|2022-02-05 08:40:30|311.43|308.53|311.74|308.84|311.74|308.84|311.41|308.51|22
1644050440000|2022-02-05 08:40:40|311.73|308.83|311.74|308.84|311.86|308.96|311.69|308.79|25
1644050450000|2022-02-05 08:40:50|311.75|308.85|311.83|308.93|311.86|308.96|311.75|308.85|23
1644050460000|2022-02-05 08:41:00|311.82|308.92|311.72|308.82|311.83|308.93|311.71|308.81|25
1644050470000|2022-02-05 08:41:10|311.71|308.81|311.72|308.82|311.74|308.84|311.69|308.79|14
1644050480000|2022-02-05 08:41:20|311.71|308.81|311.8|308.9|311.84|308.94|311.71|308.81|19
1644050490000|2022-02-05 08:41:30|311.81|308.91|311.83|308.93|311.86|308.96|311.8|308.9|13
1644050500000|2022-02-05 08:41:40|311.81|308.91|311.83|308.93|311.86|308.96|311.81|308.91|13
1644050510000|2022-02-05 08:41:50|311.82|308.92|311.82|308.92|311.83|308.93|311.78|308.88|16
1644050520000|2022-02-05 08:42:00|311.84|308.94|311.85|308.95|311.86|308.96|311.81|308.91|14
1644050530000|2022-02-05 08:42:10|311.84|308.94|311.86|308.96|311.87|308.97|311.82|308.92|14
1644050540000|2022-02-05 08:42:20|311.87|308.97|311.84|308.94|311.9|309|311.83|308.93|14
1644050550000|2022-02-05 08:42:30|311.85|308.95|311.85|308.95|311.87|308.97|311.82|308.92|12
1644050560000|2022-02-05 08:42:40|311.86|308.96|311.88|308.98|311.88|308.98|311.82|308.92|14
1644050570000|2022-02-05 08:42:50|311.89|308.99|311.91|309.01|311.93|309.03|311.86|308.96|16
1644050580000|2022-02-05 08:43:00|311.9|309|311.9|309|311.9|309|311.88|308.98|10
1644050590000|2022-02-05 08:43:10|311.92|309.02|311.91|309.01|311.92|309.02|311.88|308.98|17
1644050600000|2022-02-05 08:43:20|311.92|309.02|312.11|309.21|312.14|309.24|311.92|309.02|24
1644050610000|2022-02-05 08:43:30|312.1|309.2|311.97|309.07|312.11|309.21|311.97|309.07|19
1644050620000|2022-02-05 08:43:40|311.98|309.08|312.05|309.15|312.05|309.15|311.98|309.08|21
1644050630000|2022-02-05 08:43:50|312.07|309.17|312.16|309.26|312.17|309.27|312.05|309.15|16
1644050640000|2022-02-05 08:44:00|312.13|309.23|312.17|309.27|312.18|309.28|312.13|309.23|8
1644050650000|2022-02-05 08:44:10|312.16|309.26|312.18|309.28|312.19|309.29|312.16|309.26|11
1644050660000|2022-02-05 08:44:20|312.17|309.27|312.32|309.42|312.34|309.44|312.16|309.26|18
1644050670000|2022-02-05 08:44:30|312.33|309.43|312.4|309.5|312.41|309.51|312.33|309.43|13
1644050680000|2022-02-05 08:44:40|312.41|309.51|312.25|309.35|312.41|309.51|312.25|309.35|17
1644050690000|2022-02-05 08:44:50|312.26|309.36|312.27|309.37|312.29|309.39|312.25|309.35|8
1644050700000|2022-02-05 08:45:00|312.28|309.38|312.33|309.43|312.34|309.44|312.27|309.37|17
1644050710000|2022-02-05 08:45:10|312.32|309.42|312.33|309.43|312.35|309.45|312.29|309.39|11
1644050720000|2022-02-05 08:45:20|312.32|309.42|312.35|309.45|312.36|309.46|312.32|309.42|13
1644050730000|2022-02-05 08:45:30|312.34|309.44|312.28|309.38|312.37|309.47|312.25|309.35|22
1644050740000|2022-02-05 08:45:40|312.27|309.37|312.2|309.3|312.29|309.39|312.2|309.3|16
1644050750000|2022-02-05 08:45:50|312.21|309.31|312.21|309.31|312.22|309.32|312.19|309.29|14
1644050760000|2022-02-05 08:46:00|312.2|309.3|312.12|309.22|312.2|309.3|312.09|309.19|16
1644050770000|2022-02-05 08:46:10|312.11|309.21|312.09|309.19|312.15|309.25|312.09|309.19|15
1644050780000|2022-02-05 08:46:20|312.1|309.2|312.42|309.52|312.42|309.52|312.1|309.2|20
1644050790000|2022-02-05 08:46:30|312.43|309.53|312.38|309.48|312.43|309.53|312.33|309.43|21
1644050800000|2022-02-05 08:46:40|312.37|309.47|312.36|309.46|312.39|309.49|312.35|309.45|9
1644050810000|2022-02-05 08:46:50|312.35|309.45|312.37|309.47|312.39|309.49|312.34|309.44|15
1644050820000|2022-02-05 08:47:00|312.39|309.49|312.47|309.57|312.47|309.57|312.39|309.49|14
1644050830000|2022-02-05 08:47:10|312.48|309.58|312.5|309.6|312.51|309.61|312.45|309.55|14
1644050840000|2022-02-05 08:47:20|312.48|309.58|312.52|309.62|312.52|309.62|312.47|309.57|9
1644050850000|2022-02-05 08:47:30|312.51|309.61|312.46|309.56|312.51|309.61|312.46|309.56|13
1644050860000|2022-02-05 08:47:40|312.47|309.57|312.34|309.44|312.49|309.59|312.28|309.38|22
1644050870000|2022-02-05 08:47:50|312.35|309.45|312.4|309.5|312.4|309.5|312.32|309.42|23
1644050880000|2022-02-05 08:48:00|312.39|309.49|312.52|309.62|312.52|309.62|312.38|309.48|14
1644050890000|2022-02-05 08:48:10|312.5|309.6|312.55|309.65|312.57|309.67|312.5|309.6|14
1644050900000|2022-02-05 08:48:20|312.53|309.63|312.46|309.56|312.56|309.66|312.43|309.53|21
1644050910000|2022-02-05 08:48:30|312.47|309.57|312.54|309.64|312.54|309.64|312.43|309.53|14
1644050920000|2022-02-05 08:48:40|312.55|309.65|312.54|309.64|312.55|309.65|312.5|309.6|15
1644050930000|2022-02-05 08:48:50|312.53|309.63|312.55|309.65|312.55|309.65|312.52|309.62|9
1644050940000|2022-02-05 08:49:00|312.53|309.63|312.56|309.66|312.56|309.66|312.53|309.63|9
1644050950000|2022-02-05 08:49:10|312.57|309.67|312.64|309.74|312.72|309.82|312.57|309.67|15
1644050960000|2022-02-05 08:49:20|312.65|309.75|312.65|309.75|312.65|309.75|312.62|309.72|11
1644050970000|2022-02-05 08:49:30|312.64|309.74|312.63|309.73|312.65|309.75|312.63|309.73|13
1644050980000|2022-02-05 08:49:40|312.64|309.74|312.65|309.75|312.66|309.76|312.64|309.74|12
1644050990000|2022-02-05 08:49:50|312.66|309.76|312.61|309.71|312.69|309.79|312.61|309.71|16
1644051000000|2022-02-05 08:50:00|312.62|309.72|312.72|309.82|312.73|309.83|312.61|309.71|17
1644051010000|2022-02-05 08:50:10|312.71|309.81|312.81|309.91|312.82|309.92|312.71|309.81|13
1644051020000|2022-02-05 08:50:20|312.82|309.92|312.78|309.88|312.83|309.93|312.77|309.87|12
1644051030000|2022-02-05 08:50:30|312.77|309.87|312.85|309.95|312.85|309.95|312.76|309.86|12
1644051040000|2022-02-05 08:50:40|312.86|309.96|312.83|309.93|312.88|309.98|312.83|309.93|11
1644051050000|2022-02-05 08:50:50|312.81|309.91|312.77|309.87|312.81|309.91|312.76|309.86|18
1644051060000|2022-02-05 08:51:00|312.76|309.86|312.77|309.87|312.78|309.88|312.76|309.86|13
1644051070000|2022-02-05 08:51:10|312.79|309.89|312.8|309.9|312.81|309.91|312.77|309.87|14
1644051080000|2022-02-05 08:51:20|312.81|309.91|312.9|310|312.92|310.02|312.81|309.91|16
1644051090000|2022-02-05 08:51:30|312.91|310.01|312.89|309.99|312.93|310.03|312.87|309.97|13
1644051100000|2022-02-05 08:51:40|312.9|310|312.92|310.02|312.92|310.02|312.89|309.99|10
1644051110000|2022-02-05 08:51:50|312.91|310.01|312.92|310.02|312.93|310.03|312.9|310|8
1644051120000|2022-02-05 08:52:00|312.91|310.01|312.91|310.01|312.93|310.03|312.9|310|15
1644051130000|2022-02-05 08:52:10|312.93|310.03|312.96|310.06|312.96|310.06|312.9|310|10
1644051140000|2022-02-05 08:52:20|312.95|310.05|313.09|310.19|313.13|310.23|312.95|310.05|13
1644051150000|2022-02-05 08:52:30|313.11|310.21|313.09|310.19|313.11|310.21|313.06|310.16|16
1644051160000|2022-02-05 08:52:40|313.1|310.2|313.06|310.16|313.11|310.21|313.06|310.16|11
1644051170000|2022-02-05 08:52:50|313.07|310.17|313.06|310.16|313.08|310.18|313.06|310.16|5
1644051180000|2022-02-05 08:53:00|313.07|310.17|312.97|310.07|313.08|310.18|312.97|310.07|17
1644051190000|2022-02-05 08:53:10|312.98|310.08|313.01|310.11|313.01|310.11|312.92|310.02|9
1644051200000|2022-02-05 08:53:20|313.02|310.12|313.05|310.15|313.05|310.15|313|310.1|13
1644051210000|2022-02-05 08:53:30|313.04|310.14|313.07|310.17|313.08|310.18|313.01|310.11|13
1644051220000|2022-02-05 08:53:40|313.06|310.16|313.06|310.16|313.07|310.17|313.04|310.14|11
1644051230000|2022-02-05 08:53:50|313.05|310.15|313.01|310.11|313.07|310.17|313.01|310.11|18
1644051240000|2022-02-05 08:54:00|312.98|310.08|312.99|310.09|313|310.1|312.98|310.08|12
1644051250000|2022-02-05 08:54:10|312.98|310.08|312.97|310.07|313.03|310.13|312.97|310.07|9
1644051260000|2022-02-05 08:54:20|312.98|310.08|312.98|310.08|313.01|310.11|312.97|310.07|14
1644051270000|2022-02-05 08:54:30|313.01|310.11|312.97|310.07|313.01|310.11|312.96|310.06|9
1644051280000|2022-02-05 08:54:40|312.98|310.08|312.99|310.09|313|310.1|312.97|310.07|9
1644051290000|2022-02-05 08:54:50|312.98|310.08|312.99|310.09|313.01|310.11|312.98|310.08|8
1644051300000|2022-02-05 08:55:00|312.97|310.07|313.01|310.11|313.01|310.11|312.97|310.07|14
1644051310000|2022-02-05 08:55:10|312.99|310.09|312.98|310.08|313|310.1|312.94|310.04|14
1644051320000|2022-02-05 08:55:20|313|310.1|312.98|310.08|313.04|310.14|312.98|310.08|19
1644051330000|2022-02-05 08:55:30|312.99|310.09|313|310.1|313.03|310.13|312.96|310.06|15
1644051340000|2022-02-05 08:55:40|313.02|310.12|313|310.1|313.02|310.12|313|310.1|8
1644051350000|2022-02-05 08:55:50|312.99|310.09|312.96|310.06|313|310.1|312.94|310.04|13
1644051360000|2022-02-05 08:56:00|312.97|310.07|312.99|310.09|313.01|310.11|312.96|310.06|8
1644051370000|2022-02-05 08:56:10|312.98|310.08|313|310.1|313.01|310.11|312.95|310.05|16
1644051380000|2022-02-05 08:56:20|312.99|310.09|312.99|310.09|313|310.1|312.99|310.09|5
1644051390000|2022-02-05 08:56:30|313|310.1|313|310.1|313|310.1|312.99|310.09|3
1644051400000|2022-02-05 08:56:40|312.99|310.09|312.95|310.05|312.99|310.09|312.94|310.04|10
1644051410000|2022-02-05 08:56:50|312.98|310.08|312.98|310.08|312.99|310.09|312.94|310.04|12
1644051420000|2022-02-05 08:57:00|312.95|310.05|312.98|310.08|312.98|310.08|312.94|310.04|6
1644051430000|2022-02-05 08:57:10|312.99|310.09|312.93|310.03|312.99|310.09|312.93|310.03|15
1644051440000|2022-02-05 08:57:20|312.92|310.02|312.93|310.03|312.95|310.05|312.91|310.01|13
1644051450000|2022-02-05 08:57:30|312.94|310.04|312.93|310.03|312.95|310.05|312.92|310.02|8
1644051460000|2022-02-05 08:57:40|312.94|310.04|312.92|310.02|312.94|310.04|312.9|310|10
1644051470000|2022-02-05 08:57:50|312.93|310.03|312.92|310.02|312.94|310.04|312.9|310|9
1644051480000|2022-02-05 08:58:00|312.9|310|313.01|310.11|313.01|310.11|312.9|310|11
1644051490000|2022-02-05 08:58:10|312.97|310.07|312.98|310.08|313|310.1|312.97|310.07|7
1644051500000|2022-02-05 08:58:20|313|310.1|313.01|310.11|313.03|310.13|312.98|310.08|11
1644051510000|2022-02-05 08:58:30|312.98|310.08|313.07|310.17|313.08|310.18|312.98|310.08|15
1644051520000|2022-02-05 08:58:40|313.06|310.16|313.05|310.15|313.06|310.16|313.04|310.14|4
1644051530000|2022-02-05 08:58:50|313.04|310.14|313.06|310.16|313.07|310.17|313.04|310.14|8
1644051540000|2022-02-05 08:59:00|313.08|310.18|312.99|310.09|313.08|310.18|312.99|310.09|9
1644051550000|2022-02-05 08:59:10|313|310.1|313.01|310.11|313.01|310.11|313|310.1|2
1644051560000|2022-02-05 08:59:20|312.98|310.08|312.93|310.03|313.01|310.11|312.92|310.02|16
1644051570000|2022-02-05 08:59:30|312.94|310.04|312.98|310.08|312.99|310.09|312.93|310.03|13
1644051580000|2022-02-05 08:59:40|313|310.1|312.95|310.05|313|310.1|312.95|310.05|4
1644051590000|2022-02-05 08:59:50|312.96|310.06|312.95|310.05|312.96|310.06|312.94|310.04|6
1644051600000|2022-02-05 09:00:00|312.94|310.04|312.91|310.01|312.94|310.04|312.91|310.01|10
1644051610000|2022-02-05 09:00:10|312.92|310.02|312.93|310.03|312.94|310.04|312.88|309.98|21
1644051620000|2022-02-05 09:00:20|312.92|310.02|312.92|310.02|312.94|310.04|312.9|310|11
1644051630000|2022-02-05 09:00:30|312.93|310.03|312.91|310.01|312.93|310.03|312.9|310|8
1644051640000|2022-02-05 09:00:40|312.9|310|312.91|310.01|312.91|310.01|312.88|309.98|10
1644051650000|2022-02-05 09:00:50|312.9|310|312.78|309.88|312.9|310|312.78|309.88|12
1644051660000|2022-02-05 09:01:00|312.76|309.86|312.76|309.86|312.76|309.86|312.73|309.83|14
1644051670000|2022-02-05 09:01:10|312.75|309.85|312.73|309.83|312.75|309.85|312.72|309.82|7
1644051680000|2022-02-05 09:01:20|312.72|309.82|312.73|309.83|312.76|309.86|312.72|309.82|6
1644051690000|2022-02-05 09:01:30|312.71|309.81|312.74|309.84|312.75|309.85|312.71|309.81|6
1644051700000|2022-02-05 09:01:40|312.71|309.81|312.71|309.81|312.76|309.86|312.68|309.78|11
1644051710000|2022-02-05 09:01:50|312.69|309.79|312.69|309.79|312.74|309.84|312.66|309.76|16
1644051720000|2022-02-05 09:02:00|312.7|309.8|312.73|309.83|312.73|309.83|312.67|309.77|12
1644051730000|2022-02-05 09:02:10|312.7|309.8|312.74|309.84|312.74|309.84|312.7|309.8|19
1644051740000|2022-02-05 09:02:20|312.71|309.81|312.73|309.83|312.73|309.83|312.7|309.8|19
1644051750000|2022-02-05 09:02:30|312.7|309.8|312.86|309.96|312.86|309.96|312.69|309.79|21
1644051760000|2022-02-05 09:02:40|312.85|309.95|312.86|309.96|312.87|309.97|312.85|309.95|10
1644051770000|2022-02-05 09:02:50|312.87|309.97|312.86|309.96|312.87|309.97|312.85|309.95|9
1644051780000|2022-02-05 09:03:00|312.85|309.95|312.9|310|312.9|310|312.85|309.95|11
1644051790000|2022-02-05 09:03:10|312.91|310.01|313.1|310.2|313.19|310.29|312.91|310.01|24
1644051800000|2022-02-05 09:03:20|313.08|310.18|313.22|310.32|313.23|310.33|313.05|310.15|24
1644051810000|2022-02-05 09:03:30|313.21|310.31|313.16|310.26|313.22|310.32|313.15|310.25|19
1644051820000|2022-02-05 09:03:40|313.17|310.27|313.21|310.31|313.21|310.31|313.13|310.23|15
1644051830000|2022-02-05 09:03:50|313.22|310.32|313.21|310.31|313.22|310.32|313.16|310.26|18
1644051840000|2022-02-05 09:04:00|313.17|310.27|313.21|310.31|313.24|310.34|313.17|310.27|10
1644051850000|2022-02-05 09:04:10|313.22|310.32|313.21|310.31|313.22|310.32|313.19|310.29|9
1644051860000|2022-02-05 09:04:20|313.19|310.29|313.15|310.25|313.19|310.29|313.12|310.22|21
1644051870000|2022-02-05 09:04:30|313.14|310.24|313.14|310.24|313.16|310.26|313.13|310.23|17
1644051880000|2022-02-05 09:04:40|313.15|310.25|313.18|310.28|313.18|310.28|313.13|310.23|12
1644051890000|2022-02-05 09:04:50|313.2|310.3|313.24|310.34|313.27|310.37|313.2|310.3|14
1644051900000|2022-02-05 09:05:00|313.23|310.33|313.2|310.3|313.24|310.34|313.2|310.3|16
1644051910000|2022-02-05 09:05:10|313.22|310.32|313.25|310.35|313.25|310.35|313.19|310.29|16
1644051920000|2022-02-05 09:05:20|313.22|310.32|313.27|310.37|313.27|310.37|313.22|310.32|14
1644051930000|2022-02-05 09:05:30|313.29|310.39|313.36|310.46|313.36|310.46|313.24|310.34|22
1644051940000|2022-02-05 09:05:40|313.35|310.45|313.35|310.45|313.36|310.46|313.31|310.41|18
1644051950000|2022-02-05 09:05:50|313.34|310.44|313.33|310.43|313.34|310.44|313.3|310.4|16
1644051960000|2022-02-05 09:06:00|313.32|310.42|313.37|310.47|313.37|310.47|313.31|310.41|16
1644051970000|2022-02-05 09:06:10|313.39|310.49|313.4|310.5|313.42|310.52|313.39|310.49|16
1644051980000|2022-02-05 09:06:20|313.41|310.51|313.54|310.64|313.58|310.68|313.4|310.5|22
1644051990000|2022-02-05 09:06:30|313.58|310.68|313.63|310.73|313.65|310.75|313.54|310.64|11
1644052000000|2022-02-05 09:06:40|313.69|310.79|313.95|311.05|313.96|311.06|313.66|310.76|20
1644052010000|2022-02-05 09:06:50|313.96|311.06|313.96|311.06|313.99|311.09|313.95|311.05|16
1644052020000|2022-02-05 09:07:00|313.95|311.05|313.75|310.85|313.96|311.06|313.74|310.84|27
1644052030000|2022-02-05 09:07:10|313.73|310.83|313.73|310.83|313.73|310.83|313.71|310.81|10
1644052040000|2022-02-05 09:07:20|313.72|310.82|313.85|310.95|313.85|310.95|313.65|310.75|20
1644052050000|2022-02-05 09:07:30|313.87|310.97|313.83|310.93|313.87|310.97|313.82|310.92|15
1644052060000|2022-02-05 09:07:40|313.82|310.92|313.75|310.85|313.85|310.95|313.75|310.85|12
1644052070000|2022-02-05 09:07:50|313.74|310.84|313.81|310.91|313.81|310.91|313.68|310.78|22
1644052080000|2022-02-05 09:08:00|313.79|310.89|313.83|310.93|313.83|310.93|313.79|310.89|17
1644052090000|2022-02-05 09:08:10|313.8|310.9|313.81|310.91|313.82|310.92|313.79|310.89|6
1644052100000|2022-02-05 09:08:20|313.78|310.88|313.59|310.69|313.78|310.88|313.59|310.69|17
1644052110000|2022-02-05 09:08:30|313.61|310.71|313.58|310.68|313.61|310.71|313.58|310.68|20
1644052120000|2022-02-05 09:08:40|313.57|310.67|313.54|310.64|313.57|310.67|313.53|310.63|13
1644052130000|2022-02-05 09:08:50|313.55|310.65|313.53|310.63|313.55|310.65|313.52|310.62|15
1644052140000|2022-02-05 09:09:00|313.51|310.61|313.49|310.59|313.53|310.63|313.49|310.59|11
1644052150000|2022-02-05 09:09:10|313.5|310.6|313.5|310.6|313.52|310.62|313.46|310.56|7
1644052160000|2022-02-05 09:09:20|313.52|310.62|313.56|310.66|313.56|310.66|313.51|310.61|8
1644052170000|2022-02-05 09:09:30|313.53|310.63|313.5|310.6|313.56|310.66|313.47|310.57|21
1644052180000|2022-02-05 09:09:40|313.49|310.59|313.47|310.57|313.52|310.62|313.46|310.56|22
1644052190000|2022-02-05 09:09:50|313.49|310.59|313.5|310.6|313.51|310.61|313.48|310.58|13
1644052200000|2022-02-05 09:10:00|313.49|310.59|313.64|310.74|313.64|310.74|313.48|310.58|24
1644052210000|2022-02-05 09:10:10|313.65|310.75|313.66|310.76|313.67|310.77|313.64|310.74|14
1644052220000|2022-02-05 09:10:20|313.67|310.77|313.6|310.7|313.67|310.77|313.6|310.7|16
1644052230000|2022-02-05 09:10:30|313.61|310.71|313.6|310.7|313.63|310.73|313.6|310.7|5
1644052240000|2022-02-05 09:10:40|313.63|310.73|313.65|310.75|313.66|310.76|313.61|310.71|11
1644052250000|2022-02-05 09:10:50|313.66|310.76|313.65|310.75|313.66|310.76|313.63|310.73|7
1644052260000|2022-02-05 09:11:00|313.64|310.74|313.57|310.67|313.64|310.74|313.57|310.67|13
1644052270000|2022-02-05 09:11:10|313.59|310.69|313.59|310.69|313.6|310.7|313.59|310.69|7
1644052280000|2022-02-05 09:11:20|313.62|310.72|313.63|310.73|313.64|310.74|313.6|310.7|9
1644052290000|2022-02-05 09:11:30|313.64|310.74|313.64|310.74|313.66|310.76|313.61|310.71|10
1644052300000|2022-02-05 09:11:40|313.66|310.76|313.61|310.71|313.66|310.76|313.61|310.71|7
1644052310000|2022-02-05 09:11:50|313.64|310.74|313.66|310.76|313.68|310.78|313.61|310.71|14
1644052320000|2022-02-05 09:12:00|313.64|310.74|313.66|310.76|313.68|310.78|313.64|310.74|11
1644052330000|2022-02-05 09:12:10|313.65|310.75|313.66|310.76|313.68|310.78|313.63|310.73|10
1644052340000|2022-02-05 09:12:20|313.63|310.73|313.8|310.9|313.8|310.9|313.63|310.73|12
1644052350000|2022-02-05 09:12:30|313.81|310.91|313.86|310.96|313.86|310.96|313.81|310.91|8
1644052360000|2022-02-05 09:12:40|313.85|310.95|313.85|310.95|313.87|310.97|313.81|310.91|11
1644052370000|2022-02-05 09:12:50|313.79|310.89|313.65|310.75|313.79|310.89|313.65|310.75|10
1644052380000|2022-02-05 09:13:00|313.67|310.77|313.64|310.74|313.67|310.77|313.62|310.72|7
1644052390000|2022-02-05 09:13:10|313.63|310.73|313.63|310.73|313.65|310.75|313.62|310.72|6
1644052400000|2022-02-05 09:13:20|313.64|310.74|313.6|310.7|313.64|310.74|313.57|310.67|8
1644052410000|2022-02-05 09:13:30|313.59|310.69|313.6|310.7|313.6|310.7|313.59|310.69|2
1644052420000|2022-02-05 09:13:40|313.59|310.69|313.65|310.75|313.65|310.75|313.59|310.69|10
1644052430000|2022-02-05 09:13:50|313.63|310.73|313.59|310.69|313.63|310.73|313.58|310.68|12
1644052440000|2022-02-05 09:14:00|313.61|310.71|313.6|310.7|313.61|310.71|313.6|310.7|4
1644052450000|2022-02-05 09:14:10|313.61|310.71|313.56|310.66|313.61|310.71|313.53|310.63|17
1644052460000|2022-02-05 09:14:20|313.55|310.65|313.52|310.62|313.57|310.67|313.52|310.62|12
1644052470000|2022-02-05 09:14:30|313.54|310.64|313.52|310.62|313.54|310.64|313.52|310.62|2
1644052480000|2022-02-05 09:14:40|313.54|310.64|313.52|310.62|313.54|310.64|313.52|310.62|4
1644052490000|2022-02-05 09:14:50|313.54|310.64|313.53|310.63|313.56|310.66|313.52|310.62|9
1644052500000|2022-02-05 09:15:00|313.51|310.61|313.7|310.8|313.7|310.8|313.51|310.61|24
1644052510000|2022-02-05 09:15:10|313.71|310.81|313.69|310.79|313.72|310.82|313.66|310.76|18
1644052520000|2022-02-05 09:15:20|313.7|310.8|313.72|310.82|313.73|310.83|313.69|310.79|13
1644052530000|2022-02-05 09:15:30|313.7|310.8|313.7|310.8|313.73|310.83|313.7|310.8|11
1644052540000|2022-02-05 09:15:40|313.71|310.81|313.67|310.77|313.71|310.81|313.66|310.76|16
1644052550000|2022-02-05 09:15:50|313.69|310.79|313.68|310.78|313.69|310.79|313.65|310.75|13
1644052560000|2022-02-05 09:16:00|313.67|310.77|313.75|310.85|313.75|310.85|313.67|310.77|16
1644052570000|2022-02-05 09:16:10|313.76|310.86|313.81|310.91|313.81|310.91|313.72|310.82|12
1644052580000|2022-02-05 09:16:20|313.82|310.92|313.78|310.88|313.83|310.93|313.78|310.88|16
1644052590000|2022-02-05 09:16:30|313.79|310.89|313.8|310.9|313.82|310.92|313.79|310.89|5
1644052600000|2022-02-05 09:16:40|313.79|310.89|313.81|310.91|313.82|310.92|313.78|310.88|9
1644052610000|2022-02-05 09:16:50|313.84|310.94|313.85|310.95|313.85|310.95|313.79|310.89|9
1644052620000|2022-02-05 09:17:00|313.87|310.97|313.89|310.99|313.9|311|313.85|310.95|15
1644052630000|2022-02-05 09:17:10|313.87|310.97|313.89|310.99|313.89|310.99|313.84|310.94|11
1644052640000|2022-02-05 09:17:20|313.88|310.98|313.85|310.95|313.88|310.98|313.81|310.91|14
1644052650000|2022-02-05 09:17:30|313.84|310.94|313.76|310.86|313.84|310.94|313.76|310.86|16
1644052660000|2022-02-05 09:17:40|313.79|310.89|313.83|310.93|313.83|310.93|313.77|310.87|10
1644052670000|2022-02-05 09:17:50|313.84|310.94|313.9|311|313.9|311|313.83|310.93|14
1644052680000|2022-02-05 09:18:00|313.89|310.99|313.91|311.01|313.92|311.02|313.88|310.98|17
1644052690000|2022-02-05 09:18:10|313.88|310.98|313.92|311.02|313.92|311.02|313.81|310.91|21
1644052700000|2022-02-05 09:18:20|313.93|311.03|313.87|310.97|313.94|311.04|313.87|310.97|24
1644052710000|2022-02-05 09:18:30|313.89|310.99|313.79|310.89|313.89|310.99|313.78|310.88|11
1644052720000|2022-02-05 09:18:40|313.76|310.86|313.76|310.86|313.77|310.87|313.73|310.83|15
1644052730000|2022-02-05 09:18:50|313.74|310.84|313.74|310.84|313.77|310.87|313.74|310.84|9
1644052740000|2022-02-05 09:19:00|313.76|310.86|313.81|310.91|313.81|310.91|313.72|310.82|10
1644052750000|2022-02-05 09:19:10|313.8|310.9|313.82|310.92|313.86|310.96|313.8|310.9|15
1644052760000|2022-02-05 09:19:20|313.85|310.95|313.77|310.87|313.87|310.97|313.77|310.87|14
1644052770000|2022-02-05 09:19:30|313.76|310.86|313.78|310.88|313.8|310.9|313.75|310.85|12
1644052780000|2022-02-05 09:19:40|313.79|310.89|313.79|310.89|313.79|310.89|313.77|310.87|6
1644052790000|2022-02-05 09:19:50|313.8|310.9|313.82|310.92|313.84|310.94|313.8|310.9|18
1644052800000|2022-02-05 09:20:00|313.83|310.93|313.86|310.96|313.9|311|313.82|310.92|18
1644052810000|2022-02-05 09:20:10|313.87|310.97|313.89|310.99|313.9|311|313.86|310.96|15
1644052820000|2022-02-05 09:20:20|313.87|310.97|313.99|311.09|314|311.1|313.87|310.97|15
1644052830000|2022-02-05 09:20:30|313.98|311.08|313.84|310.94|313.98|311.08|313.84|310.94|16
1644052840000|2022-02-05 09:20:40|313.82|310.92|313.87|310.97|313.87|310.97|313.82|310.92|12
1644052850000|2022-02-05 09:20:50|313.86|310.96|313.88|310.98|313.92|311.02|313.85|310.95|17
1644052860000|2022-02-05 09:21:00|313.89|310.99|313.79|310.89|313.91|311.01|313.79|310.89|16
1644052870000|2022-02-05 09:21:10|313.77|310.87|313.76|310.86|313.79|310.89|313.74|310.84|15
1644052880000|2022-02-05 09:21:20|313.79|310.89|313.77|310.87|313.79|310.89|313.75|310.85|7
1644052890000|2022-02-05 09:21:30|313.8|310.9|313.79|310.89|313.82|310.92|313.76|310.86|16
1644052900000|2022-02-05 09:21:40|313.8|310.9|313.82|310.92|313.82|310.92|313.79|310.89|10
1644052910000|2022-02-05 09:21:50|313.83|310.93|313.83|310.93|313.83|310.93|313.78|310.88|16
1644052920000|2022-02-05 09:22:00|313.85|310.95|313.82|310.92|313.85|310.95|313.79|310.89|11
1644052930000|2022-02-05 09:22:10|313.83|310.93|313.83|310.93|313.83|310.93|313.8|310.9|8
1644052940000|2022-02-05 09:22:20|313.8|310.9|313.79|310.89|313.81|310.91|313.76|310.86|10
1644052950000|2022-02-05 09:22:30|313.78|310.88|313.86|310.96|313.86|310.96|313.74|310.84|12
1644052960000|2022-02-05 09:22:40|313.85|310.95|313.73|310.83|313.86|310.96|313.73|310.83|19
1644052970000|2022-02-05 09:22:50|313.71|310.81|313.69|310.79|313.71|310.81|313.66|310.76|14
1644052980000|2022-02-05 09:23:00|313.7|310.8|313.68|310.78|313.7|310.8|313.67|310.77|11
1644052990000|2022-02-05 09:23:10|313.7|310.8|313.69|310.79|313.7|310.8|313.66|310.76|17
1644053000000|2022-02-05 09:23:20|313.68|310.78|313.69|310.79|313.71|310.81|313.65|310.75|15
1644053010000|2022-02-05 09:23:30|313.68|310.78|313.69|310.79|313.71|310.81|313.67|310.77|10
1644053020000|2022-02-05 09:23:40|313.68|310.78|313.69|310.79|313.7|310.8|313.66|310.76|6
1644053030000|2022-02-05 09:23:50|313.71|310.81|313.69|310.79|313.71|310.81|313.68|310.78|10
1644053040000|2022-02-05 09:24:00|313.71|310.81|313.71|310.81|313.72|310.82|313.66|310.76|16
1644053050000|2022-02-05 09:24:10|313.72|310.82|313.73|310.83|313.75|310.85|313.7|310.8|17
1644053060000|2022-02-05 09:24:20|313.72|310.82|313.7|310.8|313.74|310.84|313.7|310.8|11
1644053070000|2022-02-05 09:24:30|313.73|310.83|313.69|310.79|313.73|310.83|313.68|310.78|13
1644053080000|2022-02-05 09:24:40|313.7|310.8|313.7|310.8|313.7|310.8|313.69|310.79|3
1644053090000|2022-02-05 09:24:50|313.69|310.79|313.65|310.75|313.7|310.8|313.64|310.74|9
1644053100000|2022-02-05 09:25:00|313.69|310.79|313.69|310.79|313.7|310.8|313.68|310.78|6
1644053110000|2022-02-05 09:25:10|313.68|310.78|313.68|310.78|313.7|310.8|313.64|310.74|13
1644053120000|2022-02-05 09:25:20|313.65|310.75|313.69|310.79|313.7|310.8|313.65|310.75|7
1644053130000|2022-02-05 09:25:30|313.68|310.78|313.69|310.79|313.69|310.79|313.66|310.76|13
1644053140000|2022-02-05 09:25:40|313.68|310.78|313.74|310.84|313.74|310.84|313.65|310.75|21
1644053150000|2022-02-05 09:25:50|313.73|310.83|313.75|310.85|313.78|310.88|313.7|310.8|11
1644053160000|2022-02-05 09:26:00|313.74|310.84|313.86|310.96|313.86|310.96|313.72|310.82|11
1644053170000|2022-02-05 09:26:10|313.87|310.97|313.85|310.95|313.87|310.97|313.84|310.94|11
1644053180000|2022-02-05 09:26:20|313.86|310.96|313.87|310.97|313.87|310.97|313.84|310.94|7
1644053190000|2022-02-05 09:26:30|313.85|310.95|313.86|310.96|313.88|310.98|313.84|310.94|9
1644053200000|2022-02-05 09:26:40|313.85|310.95|313.86|310.96|313.87|310.97|313.83|310.93|9
1644053210000|2022-02-05 09:26:50|313.85|310.95|313.9|311|313.91|311.01|313.83|310.93|15
1644053220000|2022-02-05 09:27:00|313.89|310.99|313.88|310.98|313.9|311|313.88|310.98|8
1644053230000|2022-02-05 09:27:10|313.89|310.99|313.77|310.87|313.89|310.99|313.68|310.78|18
1644053240000|2022-02-05 09:27:20|313.78|310.88|313.77|310.87|313.78|310.88|313.74|310.84|5
1644053250000|2022-02-05 09:27:30|313.75|310.85|313.76|310.86|313.77|310.87|313.73|310.83|13
1644053260000|2022-02-05 09:27:40|313.75|310.85|313.66|310.76|313.75|310.85|313.65|310.75|18
1644053270000|2022-02-05 09:27:50|313.65|310.75|313.71|310.81|313.71|310.81|313.64|310.74|12
1644053280000|2022-02-05 09:28:00|313.68|310.78|313.87|310.97|313.89|310.99|313.68|310.78|23
1644053290000|2022-02-05 09:28:10|313.88|310.98|313.89|310.99|313.9|311|313.86|310.96|13
1644053300000|2022-02-05 09:28:20|313.91|311.01|313.89|310.99|313.92|311.02|313.86|310.96|11
1644053310000|2022-02-05 09:28:30|313.92|311.02|313.91|311.01|313.93|311.03|313.89|310.99|8
1644053320000|2022-02-05 09:28:40|313.9|311|313.9|311|313.91|311.01|313.87|310.97|16
1644053330000|2022-02-05 09:28:50|313.88|310.98|313.9|311|313.9|311|313.88|310.98|2
1644053340000|2022-02-05 09:29:00|313.88|310.98|313.87|310.97|313.9|311|313.84|310.94|14
1644053350000|2022-02-05 09:29:10|313.88|310.98|313.91|311.01|313.91|311.01|313.88|310.98|8
1644053360000|2022-02-05 09:29:20|313.88|310.98|313.88|310.98|313.89|310.99|313.88|310.98|5
1644053370000|2022-02-05 09:29:30|313.89|310.99|313.89|310.99|313.9|311|313.88|310.98|5
1644053380000|2022-02-05 09:29:40|313.88|310.98|313.86|310.96|313.89|310.99|313.84|310.94|15
1644053390000|2022-02-05 09:29:50|313.88|310.98|313.91|311.01|313.91|311.01|313.87|310.97|14
1644053400000|2022-02-05 09:30:00|313.9|311|313.89|310.99|313.91|311.01|313.87|310.97|9
1644053410000|2022-02-05 09:30:10|313.86|310.96|313.9|311|313.92|311.02|313.86|310.96|10
1644053420000|2022-02-05 09:30:20|313.91|311.01|313.91|311.01|313.93|311.03|313.9|311|9
1644053430000|2022-02-05 09:30:30|313.89|310.99|313.9|311|313.92|311.02|313.89|310.99|8
1644053440000|2022-02-05 09:30:40|313.92|311.02|313.92|311.02|313.93|311.03|313.89|310.99|11
1644053450000|2022-02-05 09:30:50|313.91|311.01|313.89|310.99|313.91|311.01|313.88|310.98|10
1644053460000|2022-02-05 09:31:00|313.88|310.98|313.86|310.96|313.89|310.99|313.85|310.95|8
1644053470000|2022-02-05 09:31:10|313.85|310.95|313.85|310.95|313.87|310.97|313.83|310.93|10
1644053480000|2022-02-05 09:31:20|313.87|310.97|313.86|310.96|313.87|310.97|313.85|310.95|9
1644053490000|2022-02-05 09:31:30|313.87|310.97|313.84|310.94|313.87|310.97|313.84|310.94|11
1644053500000|2022-02-05 09:31:40|313.88|310.98|313.88|310.98|313.89|310.99|313.86|310.96|10
1644053510000|2022-02-05 09:31:50|313.89|310.99|313.89|310.99|313.89|310.99|313.87|310.97|12
1644053520000|2022-02-05 09:32:00|313.88|310.98|313.86|310.96|313.89|310.99|313.86|310.96|10
1644053530000|2022-02-05 09:32:10|313.88|310.98|313.87|310.97|313.88|310.98|313.85|310.95|8
1644053540000|2022-02-05 09:32:20|313.86|310.96|313.89|310.99|313.89|310.99|313.86|310.96|2
1644053550000|2022-02-05 09:32:30|313.9|311|313.9|311|313.91|311.01|313.87|310.97|14
1644053560000|2022-02-05 09:32:40|313.89|310.99|313.9|311|313.92|311.02|313.89|310.99|13
1644053570000|2022-02-05 09:32:50|313.89|310.99|313.89|310.99|313.91|311.01|313.89|310.99|8
1644053580000|2022-02-05 09:33:00|313.88|310.98|313.87|310.97|313.88|310.98|313.86|310.96|5
1644053590000|2022-02-05 09:33:10|313.88|310.98|314.08|311.18|314.09|311.19|313.86|310.96|17
1644053600000|2022-02-05 09:33:20|314.09|311.19|314.07|311.17|314.11|311.21|314.05|311.15|17
1644053610000|2022-02-05 09:33:30|314.08|311.18|314.06|311.16|314.08|311.18|314.04|311.14|17
1644053620000|2022-02-05 09:33:40|314.07|311.17|314.08|311.18|314.1|311.2|314.05|311.15|11
1644053630000|2022-02-05 09:33:50|314.09|311.19|314.1|311.2|314.11|311.21|314.08|311.18|9
1644053640000|2022-02-05 09:34:00|314.09|311.19|314.1|311.2|314.11|311.21|314.09|311.19|4
1644053650000|2022-02-05 09:34:10|314.11|311.21|314.12|311.22|314.13|311.23|314.1|311.2|17
1644053660000|2022-02-05 09:34:20|314.13|311.23|314.13|311.23|314.14|311.24|314.1|311.2|19
1644053670000|2022-02-05 09:34:30|314.14|311.24|314.12|311.22|314.14|311.24|314.12|311.22|7
1644053680000|2022-02-05 09:34:40|314.13|311.23|314.14|311.24|314.14|311.24|314.11|311.21|17
1644053690000|2022-02-05 09:34:50|314.11|311.21|314.15|311.25|314.15|311.25|314.11|311.21|8
1644053700000|2022-02-05 09:35:00|314.11|311.21|314.04|311.14|314.11|311.21|314.01|311.11|14
1644053710000|2022-02-05 09:35:10|314.03|311.13|314.13|311.23|314.13|311.23|314.01|311.11|11
1644053720000|2022-02-05 09:35:20|314.12|311.22|314.13|311.23|314.13|311.23|314.12|311.22|2
1644053730000|2022-02-05 09:35:30|314.12|311.22|314.1|311.2|314.12|311.22|314.1|311.2|3
1644053740000|2022-02-05 09:35:40|314.09|311.19|314.01|311.11|314.09|311.19|314|311.1|11
1644053750000|2022-02-05 09:35:50|314.02|311.12|314|311.1|314.02|311.12|313.99|311.09|7
1644053760000|2022-02-05 09:36:00|314.01|311.11|313.9|311|314.02|311.12|313.89|310.99|15
1644053770000|2022-02-05 09:36:10|313.92|311.02|313.91|311.01|313.92|311.02|313.89|310.99|10
1644053780000|2022-02-05 09:36:20|313.9|311|313.86|310.96|313.9|311|313.86|310.96|12
1644053790000|2022-02-05 09:36:30|313.87|310.97|313.87|310.97|313.88|310.98|313.84|310.94|9
1644053800000|2022-02-05 09:36:40|313.85|310.95|313.89|310.99|313.89|310.99|313.85|310.95|10
1644053810000|2022-02-05 09:36:50|313.9|311|313.86|310.96|313.95|311.05|313.85|310.95|9
1644053820000|2022-02-05 09:37:00|313.87|310.97|313.88|310.98|313.88|310.98|313.83|310.93|10
1644053830000|2022-02-05 09:37:10|313.87|310.97|313.86|310.96|313.87|310.97|313.86|310.96|8
1644053840000|2022-02-05 09:37:20|313.87|310.97|313.86|310.96|313.87|310.97|313.86|310.96|6
1644053850000|2022-02-05 09:37:30|313.87|310.97|313.86|310.96|313.87|310.97|313.82|310.92|9
1644053860000|2022-02-05 09:37:40|313.88|310.98|313.86|310.96|313.88|310.98|313.84|310.94|11
1644053870000|2022-02-05 09:37:50|313.85|310.95|313.87|310.97|313.89|310.99|313.85|310.95|9
1644053880000|2022-02-05 09:38:00|313.85|310.95|313.88|310.98|313.89|310.99|313.85|310.95|7
1644053890000|2022-02-05 09:38:10|313.86|310.96|313.85|310.95|313.88|310.98|313.83|310.93|14
1644053900000|2022-02-05 09:38:20|313.86|310.96|313.9|311|313.9|311|313.86|310.96|13
1644053910000|2022-02-05 09:38:30|313.88|310.98|313.95|311.05|313.96|311.06|313.88|310.98|15
1644053920000|2022-02-05 09:38:40|313.94|311.04|313.97|311.07|313.98|311.08|313.92|311.02|10
1644053930000|2022-02-05 09:38:50|313.95|311.05|313.94|311.04|313.96|311.06|313.92|311.02|11
1644053940000|2022-02-05 09:39:00|313.95|311.05|314.01|311.11|314.02|311.12|313.92|311.02|14
1644053950000|2022-02-05 09:39:10|314|311.1|314.04|311.14|314.04|311.14|313.99|311.09|13
1644053960000|2022-02-05 09:39:20|314.03|311.13|314.02|311.12|314.03|311.13|314|311.1|6
1644053970000|2022-02-05 09:39:30|314.01|311.11|314.02|311.12|314.02|311.12|314.01|311.11|6
1644053980000|2022-02-05 09:39:40|314.01|311.11|314.01|311.11|314.03|311.13|314.01|311.11|5
1644053990000|2022-02-05 09:39:50|314|311.1|314.08|311.18|314.15|311.25|314|311.1|18
1644054000000|2022-02-05 09:40:00|314.07|311.17|314.02|311.12|314.11|311.21|314|311.1|18
1644054010000|2022-02-05 09:40:10|314.03|311.13|313.99|311.09|314.03|311.13|313.96|311.06|12
1644054020000|2022-02-05 09:40:20|313.98|311.08|313.99|311.09|314|311.1|313.96|311.06|6
1644054030000|2022-02-05 09:40:30|313.96|311.06|313.98|311.08|314.01|311.11|313.96|311.06|11
1644054040000|2022-02-05 09:40:40|314|311.1|314|311.1|314.01|311.11|313.96|311.06|15
1644054050000|2022-02-05 09:40:50|314.01|311.11|313.98|311.08|314.01|311.11|313.96|311.06|12
1644054060000|2022-02-05 09:41:00|313.99|311.09|313.98|311.08|313.99|311.09|313.95|311.05|13
1644054070000|2022-02-05 09:41:10|313.96|311.06|313.97|311.07|313.98|311.08|313.96|311.06|10
1644054080000|2022-02-05 09:41:20|313.96|311.06|313.92|311.02|313.98|311.08|313.91|311.01|14
1644054090000|2022-02-05 09:41:30|313.93|311.03|313.93|311.03|313.94|311.04|313.92|311.02|7
1644054100000|2022-02-05 09:41:40|313.94|311.04|313.92|311.02|313.94|311.04|313.91|311.01|7
1644054110000|2022-02-05 09:41:50|313.93|311.03|313.92|311.02|313.93|311.03|313.91|311.01|8
1644054120000|2022-02-05 09:42:00|313.93|311.03|313.93|311.03|313.94|311.04|313.91|311.01|10
1644054130000|2022-02-05 09:42:10|313.92|311.02|313.94|311.04|313.94|311.04|313.9|311|12
1644054140000|2022-02-05 09:42:20|313.95|311.05|313.98|311.08|313.98|311.08|313.95|311.05|2
1644054150000|2022-02-05 09:42:30|313.99|311.09|313.98|311.08|314|311.1|313.96|311.06|15
1644054160000|2022-02-05 09:42:40|313.97|311.07|314|311.1|314.01|311.11|313.97|311.07|13
1644054170000|2022-02-05 09:42:50|314.02|311.12|313.99|311.09|314.02|311.12|313.99|311.09|9
1644054180000|2022-02-05 09:43:00|314|311.1|314|311.1|314.02|311.12|313.97|311.07|12
1644054190000|2022-02-05 09:43:10|313.99|311.09|313.98|311.08|314.01|311.11|313.96|311.06|16
1644054200000|2022-02-05 09:43:20|313.99|311.09|313.84|310.94|314|311.1|313.83|310.93|15
1644054210000|2022-02-05 09:43:30|313.85|310.95|313.83|310.93|313.85|310.95|313.81|310.91|14
1644054220000|2022-02-05 09:43:40|313.84|310.94|313.91|311.01|313.95|311.05|313.8|310.9|20
1644054230000|2022-02-05 09:43:50|313.93|311.03|313.91|311.01|313.93|311.03|313.88|310.98|12
1644054240000|2022-02-05 09:44:00|313.92|311.02|313.87|310.97|313.93|311.03|313.86|310.96|9
1644054250000|2022-02-05 09:44:10|313.86|310.96|313.82|310.92|313.91|311.01|313.82|310.92|15
1644054260000|2022-02-05 09:44:20|313.84|310.94|313.81|310.91|313.85|310.95|313.8|310.9|9
1644054270000|2022-02-05 09:44:30|313.82|310.92|313.77|310.87|313.83|310.93|313.75|310.85|16
1644054280000|2022-02-05 09:44:40|313.78|310.88|313.75|310.85|313.79|310.89|313.73|310.83|12
1644054290000|2022-02-05 09:44:50|313.76|310.86|313.77|310.87|313.77|310.87|313.68|310.78|17
1644054300000|2022-02-05 09:45:00|313.78|310.88|313.77|310.87|313.78|310.88|313.72|310.82|23
1644054310000|2022-02-05 09:45:10|313.75|310.85|313.72|310.82|313.79|310.89|313.72|310.82|21
1644054320000|2022-02-05 09:45:20|313.7|310.8|313.75|310.85|313.75|310.85|313.7|310.8|11
1644054330000|2022-02-05 09:45:30|313.77|310.87|313.77|310.87|313.79|310.89|313.73|310.83|15
1644054340000|2022-02-05 09:45:40|313.76|310.86|313.74|310.84|313.76|310.86|313.71|310.81|22
1644054350000|2022-02-05 09:45:50|313.72|310.82|313.75|310.85|313.75|310.85|313.71|310.81|14
1644054360000|2022-02-05 09:46:00|313.74|310.84|313.77|310.87|313.78|310.88|313.72|310.82|13
1644054370000|2022-02-05 09:46:10|313.76|310.86|313.67|310.77|313.76|310.86|313.67|310.77|13
1644054380000|2022-02-05 09:46:20|313.68|310.78|313.68|310.78|313.71|310.81|313.66|310.76|15
1644054390000|2022-02-05 09:46:30|313.67|310.77|313.68|310.78|313.71|310.81|313.67|310.77|14
1644054400000|2022-02-05 09:46:40|313.69|310.79|313.7|310.8|313.71|310.81|313.69|310.79|7
1644054410000|2022-02-05 09:46:50|313.71|310.81|313.71|310.81|313.72|310.82|313.69|310.79|13
1644054420000|2022-02-05 09:47:00|313.7|310.8|313.71|310.81|313.72|310.82|313.7|310.8|3
1644054430000|2022-02-05 09:47:10|313.7|310.8|313.26|310.36|313.72|310.82|313.26|310.36|19
1644054440000|2022-02-05 09:47:20|313.23|310.33|313.39|310.49|313.41|310.51|313.22|310.32|21
1644054450000|2022-02-05 09:47:30|313.4|310.5|313.35|310.45|313.41|310.51|313.35|310.45|19
1644054460000|2022-02-05 09:47:40|313.38|310.48|313.31|310.41|313.38|310.48|313.29|310.39|23
1644054470000|2022-02-05 09:47:50|313.3|310.4|313.29|310.39|313.34|310.44|313.28|310.38|15
1644054480000|2022-02-05 09:48:00|313.28|310.38|313.24|310.34|313.29|310.39|313.24|310.34|12
1644054490000|2022-02-05 09:48:10|313.22|310.32|313.24|310.34|313.24|310.34|313.22|310.32|15
1644054500000|2022-02-05 09:48:20|313.21|310.31|313.18|310.28|313.21|310.31|313.18|310.28|7
1644054510000|2022-02-05 09:48:30|313.2|310.3|313.15|310.25|313.21|310.31|313.15|310.25|8
1644054520000|2022-02-05 09:48:40|313.16|310.26|313.06|310.16|313.17|310.27|313.06|310.16|20
1644054530000|2022-02-05 09:48:50|313.07|310.17|313.07|310.17|313.08|310.18|313.03|310.13|13
1644054540000|2022-02-05 09:49:00|313.06|310.16|313.04|310.14|313.09|310.19|313.04|310.14|16
1644054550000|2022-02-05 09:49:10|313|310.1|312.54|309.64|313|310.1|312.49|309.59|28
1644054560000|2022-02-05 09:49:20|312.55|309.65|312.41|309.51|312.55|309.65|312.41|309.51|21
1644054570000|2022-02-05 09:49:30|312.39|309.49|312.36|309.46|312.4|309.5|312.13|309.23|28
1644054580000|2022-02-05 09:49:40|312.33|309.43|312.35|309.45|312.35|309.45|312.28|309.38|19
1644054590000|2022-02-05 09:49:50|312.36|309.46|312.3|309.4|312.37|309.47|312.29|309.39|24
1644054600000|2022-02-05 09:50:00|312.31|309.41|312.22|309.32|312.32|309.42|312.21|309.31|20
1644054610000|2022-02-05 09:50:10|312.2|309.3|312.02|309.12|312.2|309.3|312.02|309.12|17
1644054620000|2022-02-05 09:50:20|312.03|309.13|311.94|309.04|312.03|309.13|311.89|308.99|11
1644054630000|2022-02-05 09:50:30|311.99|309.09|312.02|309.12|312.14|309.24|311.99|309.09|22
1644054640000|2022-02-05 09:50:40|312.01|309.11|312.02|309.12|312.03|309.13|311.99|309.09|10
1644054650000|2022-02-05 09:50:50|311.99|309.09|311.99|309.09|312.02|309.12|311.97|309.07|9
1644054660000|2022-02-05 09:51:00|311.98|309.08|311.96|309.06|311.98|309.08|311.96|309.06|2
1644054670000|2022-02-05 09:51:10|311.95|309.05|312.02|309.12|312.02|309.12|311.95|309.05|9
1644054680000|2022-02-05 09:51:20|312.03|309.13|311.95|309.05|312.03|309.13|311.95|309.05|14
1644054690000|2022-02-05 09:51:30|311.94|309.04|311.88|308.98|311.94|309.04|311.88|308.98|6
1644054700000|2022-02-05 09:51:40|311.89|308.99|311.97|309.07|311.97|309.07|311.89|308.99|14
1644054710000|2022-02-05 09:51:50|311.96|309.06|311.96|309.06|311.96|309.06|311.92|309.02|9
1644054720000|2022-02-05 09:52:00|311.97|309.07|311.91|309.01|311.97|309.07|311.91|309.01|14
1644054730000|2022-02-05 09:52:10|311.9|309|311.75|308.85|311.9|309|311.71|308.81|22
1644054740000|2022-02-05 09:52:20|311.76|308.86|311.44|308.54|311.79|308.89|311.37|308.47|20
1644054750000|2022-02-05 09:52:30|311.45|308.55|311.44|308.54|311.48|308.58|311.38|308.48|22
1644054760000|2022-02-05 09:52:40|311.43|308.53|311.29|308.39|311.47|308.57|311.29|308.39|18
1644054770000|2022-02-05 09:52:50|311.3|308.4|311.92|309.02|311.92|309.02|311.3|308.4|22
1644054780000|2022-02-05 09:53:00|311.81|308.91|311.51|308.61|311.9|309|311.5|308.6|29
1644054790000|2022-02-05 09:53:10|311.45|308.55|311.82|308.92|311.82|308.92|311.45|308.55|32
1644054800000|2022-02-05 09:53:20|311.83|308.93|312.4|309.5|312.4|309.5|311.82|308.92|31
1644054810000|2022-02-05 09:53:30|312.43|309.53|312.71|309.81|312.82|309.92|312.4|309.5|32
1644054820000|2022-02-05 09:53:40|312.75|309.85|312.66|309.76|312.78|309.88|312.66|309.76|23
1644054830000|2022-02-05 09:53:50|312.63|309.73|312.6|309.7|312.65|309.75|312.54|309.64|26
1644054840000|2022-02-05 09:54:00|312.61|309.71|312.57|309.67|312.66|309.76|312.57|309.67|24
1644054850000|2022-02-05 09:54:10|312.56|309.66|312.53|309.63|312.57|309.67|312.49|309.59|16
1644054860000|2022-02-05 09:54:20|312.47|309.57|312.62|309.72|312.62|309.72|312.47|309.57|23
1644054870000|2022-02-05 09:54:30|312.63|309.73|312.65|309.75|312.71|309.81|312.63|309.73|21
1644054880000|2022-02-05 09:54:40|312.66|309.76|312.69|309.79|312.69|309.79|312.62|309.72|23
1644054890000|2022-02-05 09:54:50|312.68|309.78|312.65|309.75|312.68|309.78|312.62|309.72|15
1644054900000|2022-02-05 09:55:00|312.66|309.76|312.81|309.91|312.81|309.91|312.64|309.74|18
1644054910000|2022-02-05 09:55:10|312.82|309.92|312.92|310.02|312.93|310.03|312.8|309.9|18
1644054920000|2022-02-05 09:55:20|312.91|310.01|312.92|310.02|312.93|310.03|312.91|310.01|16
1644054930000|2022-02-05 09:55:30|312.88|309.98|312.86|309.96|312.88|309.98|312.81|309.91|22
1644054940000|2022-02-05 09:55:40|312.85|309.95|312.87|309.97|312.87|309.97|312.8|309.9|17
1644054950000|2022-02-05 09:55:50|312.79|309.89|312.79|309.89|312.87|309.97|312.79|309.89|17
1644054960000|2022-02-05 09:56:00|312.81|309.91|312.95|310.05|312.98|310.08|312.81|309.91|23
1644054970000|2022-02-05 09:56:10|312.94|310.04|312.99|310.09|312.99|310.09|312.92|310.02|13
1644054980000|2022-02-05 09:56:20|312.98|310.08|313.23|310.33|313.26|310.36|312.98|310.08|23
1644054990000|2022-02-05 09:56:30|313.22|310.32|313.21|310.31|313.23|310.33|313.15|310.25|25
1644055000000|2022-02-05 09:56:40|313.16|310.26|313.25|310.35|313.25|310.35|313.14|310.24|15
1644055010000|2022-02-05 09:56:50|313.26|310.36|313.34|310.44|313.37|310.47|313.24|310.34|22
1644055020000|2022-02-05 09:57:00|313.33|310.43|313.34|310.44|313.35|310.45|313.31|310.41|17
1644055030000|2022-02-05 09:57:10|313.35|310.45|313.56|310.66|313.56|310.66|313.35|310.45|17
1644055040000|2022-02-05 09:57:20|313.57|310.67|313.47|310.57|313.6|310.7|313.44|310.54|23
1644055050000|2022-02-05 09:57:30|313.46|310.56|313.52|310.62|313.52|310.62|313.46|310.56|9
1644055060000|2022-02-05 09:57:40|313.53|310.63|313.56|310.66|313.56|310.66|313.53|310.63|4
1644055070000|2022-02-05 09:57:50|313.57|310.67|313.58|310.68|313.58|310.68|313.55|310.65|14
1644055080000|2022-02-05 09:58:00|313.62|310.72|313.71|310.81|313.71|310.81|313.62|310.72|10
1644055090000|2022-02-05 09:58:10|313.72|310.82|313.94|311.04|313.94|311.04|313.72|310.82|14
1644055100000|2022-02-05 09:58:20|313.97|311.07|314.12|311.22|314.12|311.22|313.97|311.07|22
1644055110000|2022-02-05 09:58:30|314.13|311.23|314.03|311.13|314.25|311.35|313.97|311.07|24
1644055120000|2022-02-05 09:58:40|313.99|311.09|314.01|311.11|314.04|311.14|313.99|311.09|20
1644055130000|2022-02-05 09:58:50|314|311.1|314|311.1|314.04|311.14|313.97|311.07|21
1644055140000|2022-02-05 09:59:00|314.01|311.11|314.09|311.19|314.12|311.22|314.01|311.11|17
1644055150000|2022-02-05 09:59:10|314.1|311.2|314.06|311.16|314.14|311.24|314.03|311.13|22
1644055160000|2022-02-05 09:59:20|314.07|311.17|314.03|311.13|314.07|311.17|314.02|311.12|20
1644055170000|2022-02-05 09:59:30|314.04|311.14|314.08|311.18|314.08|311.18|314.03|311.13|16
1644055180000|2022-02-05 09:59:40|314.09|311.19|314.21|311.31|314.23|311.33|314.09|311.19|22
1644055190000|2022-02-05 09:59:50|314.2|311.3|314.2|311.3|314.28|311.38|314.2|311.3|18
1644055200000|2022-02-05 10:00:00|314.19|311.29|314.21|311.31|314.26|311.36|314.17|311.27|17
1644055210000|2022-02-05 10:00:10|314.24|311.34|314.07|311.17|314.24|311.34|314.03|311.13|23
1644055220000|2022-02-05 10:00:20|314.04|311.14|313.96|311.06|314.06|311.16|313.94|311.04|23
1644055230000|2022-02-05 10:00:30|313.95|311.05|313.85|310.95|313.95|311.05|313.8|310.9|26
1644055240000|2022-02-05 10:00:40|313.86|310.96|313.9|311|313.93|311.03|313.85|310.95|16
1644055250000|2022-02-05 10:00:50|313.91|311.01|313.93|311.03|313.94|311.04|313.91|311.01|18
1644055260000|2022-02-05 10:01:00|313.94|311.04|313.94|311.04|313.97|311.07|313.9|311|13
1644055270000|2022-02-05 10:01:10|313.96|311.06|313.95|311.05|313.96|311.06|313.92|311.02|16
1644055280000|2022-02-05 10:01:20|313.94|311.04|313.85|310.95|313.98|311.08|313.85|310.95|20
1644055290000|2022-02-05 10:01:30|313.88|310.98|313.9|311|313.91|311.01|313.83|310.93|18
1644055300000|2022-02-05 10:01:40|313.89|310.99|313.88|310.98|313.91|311.01|313.87|310.97|21
1644055310000|2022-02-05 10:01:50|313.87|310.97|314.07|311.17|314.09|311.19|313.87|310.97|21
1644055320000|2022-02-05 10:02:00|314.11|311.21|314.29|311.39|314.29|311.39|314.09|311.19|20
1644055330000|2022-02-05 10:02:10|314.34|311.44|314.43|311.53|314.48|311.58|314.34|311.44|30
1644055340000|2022-02-05 10:02:20|314.42|311.52|314.38|311.48|314.45|311.55|314.34|311.44|17
1644055350000|2022-02-05 10:02:30|314.37|311.47|314.36|311.46|314.39|311.49|314.33|311.43|7
1644055360000|2022-02-05 10:02:40|314.35|311.45|314.22|311.32|314.38|311.48|314.22|311.32|22
1644055370000|2022-02-05 10:02:50|314.21|311.31|314.21|311.31|314.23|311.33|314.13|311.23|24
1644055380000|2022-02-05 10:03:00|314.23|311.33|314.24|311.34|314.24|311.34|314.18|311.28|17
1644055390000|2022-02-05 10:03:10|314.25|311.35|314.29|311.39|314.31|311.41|314.22|311.32|20
1644055400000|2022-02-05 10:03:20|314.3|311.4|314.36|311.46|314.36|311.46|314.27|311.37|24
1644055410000|2022-02-05 10:03:30|314.35|311.45|314.32|311.42|314.35|311.45|314.31|311.41|12
1644055420000|2022-02-05 10:03:40|314.34|311.44|314.31|311.41|314.34|311.44|314.3|311.4|19
1644055430000|2022-02-05 10:03:50|314.34|311.44|314.55|311.65|314.59|311.69|314.31|311.41|32
1644055440000|2022-02-05 10:04:00|314.56|311.66|314.58|311.68|314.58|311.68|314.53|311.63|20
1644055450000|2022-02-05 10:04:10|314.53|311.63|314.68|311.78|314.71|311.81|314.5|311.6|23
1644055460000|2022-02-05 10:04:20|314.69|311.79|314.69|311.79|314.73|311.83|314.68|311.78|15
1644055470000|2022-02-05 10:04:30|314.71|311.81|314.59|311.69|314.72|311.82|314.59|311.69|22
1644055480000|2022-02-05 10:04:40|314.58|311.68|314.69|311.79|314.7|311.8|314.53|311.63|26
1644055490000|2022-02-05 10:04:50|314.7|311.8|314.7|311.8|314.74|311.84|314.7|311.8|14
1644055500000|2022-02-05 10:05:00|314.71|311.81|314.69|311.79|314.72|311.82|314.65|311.75|20
1644055510000|2022-02-05 10:05:10|314.68|311.78|314.72|311.82|314.73|311.83|314.67|311.77|16
1644055520000|2022-02-05 10:05:20|314.73|311.83|314.8|311.9|314.8|311.9|314.73|311.83|17
1644055530000|2022-02-05 10:05:30|314.79|311.89|314.8|311.9|314.82|311.92|314.74|311.84|16
1644055540000|2022-02-05 10:05:40|314.79|311.89|314.86|311.96|314.86|311.96|314.78|311.88|17
1644055550000|2022-02-05 10:05:50|314.88|311.98|314.92|312.02|314.92|312.02|314.86|311.96|13
1644055560000|2022-02-05 10:06:00|314.89|311.99|314.85|311.95|314.89|311.99|314.83|311.93|13
1644055570000|2022-02-05 10:06:10|314.84|311.94|314.87|311.97|314.88|311.98|314.83|311.93|12
1644055580000|2022-02-05 10:06:20|314.88|311.98|314.82|311.92|314.88|311.98|314.82|311.92|9
1644055590000|2022-02-05 10:06:30|314.83|311.93|314.83|311.93|314.83|311.93|314.81|311.91|8
1644055600000|2022-02-05 10:06:40|314.82|311.92|314.77|311.87|314.82|311.92|314.76|311.86|10
1644055610000|2022-02-05 10:06:50|314.76|311.86|314.79|311.89|314.8|311.9|314.74|311.84|14
1644055620000|2022-02-05 10:07:00|314.76|311.86|314.62|311.72|314.77|311.87|314.62|311.72|26
1644055630000|2022-02-05 10:07:10|314.63|311.73|314.53|311.63|314.65|311.75|314.52|311.62|19
1644055640000|2022-02-05 10:07:20|314.55|311.65|314.84|311.94|314.84|311.94|314.45|311.55|26
1644055650000|2022-02-05 10:07:30|314.83|311.93|314.67|311.77|314.85|311.95|314.66|311.76|19
1644055660000|2022-02-05 10:07:40|314.69|311.79|314.6|311.7|314.72|311.82|314.6|311.7|22
1644055670000|2022-02-05 10:07:50|314.58|311.68|314.58|311.68|314.63|311.73|314.57|311.67|18
1644055680000|2022-02-05 10:08:00|314.6|311.7|314.62|311.72|314.65|311.75|314.6|311.7|16
1644055690000|2022-02-05 10:08:10|314.63|311.73|314.71|311.81|314.71|311.81|314.62|311.72|22
1644055700000|2022-02-05 10:08:20|314.7|311.8|314.71|311.81|314.75|311.85|314.68|311.78|22
1644055710000|2022-02-05 10:08:30|314.69|311.79|314.72|311.82|314.75|311.85|314.69|311.79|20
1644055720000|2022-02-05 10:08:40|314.73|311.83|314.71|311.81|314.74|311.84|314.69|311.79|16
1644055730000|2022-02-05 10:08:50|314.69|311.79|314.63|311.73|314.71|311.81|314.63|311.73|13
1644055740000|2022-02-05 10:09:00|314.64|311.74|314.68|311.78|314.7|311.8|314.61|311.71|19
1644055750000|2022-02-05 10:09:10|314.69|311.79|314.65|311.75|314.69|311.79|314.64|311.74|17
1644055760000|2022-02-05 10:09:20|314.68|311.78|314.42|311.52|314.68|311.78|314.39|311.49|20
1644055770000|2022-02-05 10:09:30|314.41|311.51|314.35|311.45|314.41|311.51|314.31|311.41|15
1644055780000|2022-02-05 10:09:40|314.33|311.43|314.13|311.23|314.34|311.44|314.13|311.23|19
1644055790000|2022-02-05 10:09:50|314.14|311.24|314.15|311.25|314.2|311.3|314.12|311.22|15
1644055800000|2022-02-05 10:10:00|314.14|311.24|314.15|311.25|314.16|311.26|314.1|311.2|11
1644055810000|2022-02-05 10:10:10|314.14|311.24|314.24|311.34|314.25|311.35|314.14|311.24|14
1644055820000|2022-02-05 10:10:20|314.23|311.33|314.31|311.41|314.32|311.42|314.23|311.33|10
1644055830000|2022-02-05 10:10:30|314.32|311.42|314.22|311.32|314.32|311.42|314.22|311.32|11
1644055840000|2022-02-05 10:10:40|314.24|311.34|314.21|311.31|314.24|311.34|314.2|311.3|13
1644055850000|2022-02-05 10:10:50|314.2|311.3|314.27|311.37|314.27|311.37|314.2|311.3|16
1644055860000|2022-02-05 10:11:00|314.3|311.4|314.25|311.35|314.32|311.42|314.24|311.34|18
1644055870000|2022-02-05 10:11:10|314.24|311.34|314.24|311.34|314.25|311.35|314.23|311.33|7
1644055880000|2022-02-05 10:11:20|314.23|311.33|314.15|311.25|314.23|311.33|314.14|311.24|8
1644055890000|2022-02-05 10:11:30|314.16|311.26|314.2|311.3|314.21|311.31|314.14|311.24|12
1644055900000|2022-02-05 10:11:40|314.21|311.31|314.19|311.29|314.23|311.33|314.15|311.25|22
1644055910000|2022-02-05 10:11:50|314.18|311.28|314.17|311.27|314.19|311.29|314.16|311.26|12
1644055920000|2022-02-05 10:12:00|314.2|311.3|314.25|311.35|314.25|311.35|314.2|311.3|11
1644055930000|2022-02-05 10:12:10|314.26|311.36|314.19|311.29|314.26|311.36|314.19|311.29|9
1644055940000|2022-02-05 10:12:20|314.18|311.28|314.18|311.28|314.21|311.31|314.15|311.25|13
1644055950000|2022-02-05 10:12:30|314.21|311.31|314.18|311.28|314.21|311.31|314.16|311.26|18
1644055960000|2022-02-05 10:12:40|314.17|311.27|314.16|311.26|314.18|311.28|314.15|311.25|13
1644055970000|2022-02-05 10:12:50|314.18|311.28|314.04|311.14|314.18|311.28|314.04|311.14|11
1644055980000|2022-02-05 10:13:00|314.03|311.13|313.87|310.97|314.03|311.13|313.84|310.94|18
1644055990000|2022-02-05 10:13:10|313.86|310.96|313.79|310.89|313.86|310.96|313.7|310.8|23
1644056000000|2022-02-05 10:13:20|313.8|310.9|313.82|310.92|313.84|310.94|313.78|310.88|19
1644056010000|2022-02-05 10:13:30|313.83|310.93|313.8|310.9|313.83|310.93|313.76|310.86|17
1644056020000|2022-02-05 10:13:40|313.79|310.89|313.82|310.92|313.82|310.92|313.78|310.88|11
1644056030000|2022-02-05 10:13:50|313.84|310.94|313.81|310.91|313.84|310.94|313.8|310.9|10
1644056040000|2022-02-05 10:14:00|313.82|310.92|313.82|310.92|313.84|310.94|313.8|310.9|14
1644056050000|2022-02-05 10:14:10|313.85|310.95|313.89|310.99|313.97|311.07|313.85|310.95|19
1644056060000|2022-02-05 10:14:20|313.9|311|313.89|310.99|313.9|311|313.88|310.98|10
1644056070000|2022-02-05 10:14:30|313.9|311|313.89|310.99|313.91|311.01|313.87|310.97|14
1644056080000|2022-02-05 10:14:40|313.9|311|313.91|311.01|313.91|311.01|313.89|310.99|10
1644056090000|2022-02-05 10:14:50|313.92|311.02|313.81|310.91|313.92|311.02|313.81|310.91|15
1644056100000|2022-02-05 10:15:00|313.83|310.93|313.83|310.93|313.84|310.94|313.81|310.91|13
1644056110000|2022-02-05 10:15:10|313.82|310.92|313.71|310.81|313.84|310.94|313.71|310.81|16
1644056120000|2022-02-05 10:15:20|313.69|310.79|313.71|310.81|313.71|310.81|313.65|310.75|8
1644056130000|2022-02-05 10:15:30|313.7|310.8|313.67|310.77|313.72|310.82|313.66|310.76|15
1644056140000|2022-02-05 10:15:40|313.66|310.76|313.49|310.59|313.66|310.76|313.48|310.58|14
1644056150000|2022-02-05 10:15:50|313.48|310.58|313.52|310.62|313.55|310.65|313.45|310.55|18
1644056160000|2022-02-05 10:16:00|313.51|310.61|313.51|310.61|313.53|310.63|313.49|310.59|20
1644056170000|2022-02-05 10:16:10|313.49|310.59|313.52|310.62|313.53|310.63|313.49|310.59|10
1644056180000|2022-02-05 10:16:20|313.53|310.63|313.42|310.52|313.53|310.63|313.4|310.5|19
1644056190000|2022-02-05 10:16:30|313.41|310.51|313.41|310.51|313.45|310.55|313.41|310.51|18
1644056200000|2022-02-05 10:16:40|313.4|310.5|313.33|310.43|313.44|310.54|313.32|310.42|25
1644056210000|2022-02-05 10:16:50|313.32|310.42|313.28|310.38|313.38|310.48|313.27|310.37|20
1644056220000|2022-02-05 10:17:00|313.29|310.39|313.29|310.39|313.29|310.39|313.07|310.17|31
1644056230000|2022-02-05 10:17:10|313.28|310.38|313.27|310.37|313.32|310.42|313.25|310.35|22
1644056240000|2022-02-05 10:17:20|313.28|310.38|313.36|310.46|313.38|310.48|313.24|310.34|22
1644056250000|2022-02-05 10:17:30|313.37|310.47|313.32|310.42|313.37|310.47|313.29|310.39|15
1644056260000|2022-02-05 10:17:40|313.33|310.43|313.34|310.44|313.35|310.45|313.29|310.39|14
1644056270000|2022-02-05 10:17:50|313.31|310.41|313.43|310.53|313.53|310.63|313.31|310.41|19
1644056280000|2022-02-05 10:18:00|313.42|310.52|313.4|310.5|313.42|310.52|313.38|310.48|10
1644056290000|2022-02-05 10:18:10|313.41|310.51|313.4|310.5|313.44|310.54|313.4|310.5|12
1644056300000|2022-02-05 10:18:20|313.41|310.51|313.28|310.38|313.43|310.53|313.26|310.36|20
1644056310000|2022-02-05 10:18:30|313.29|310.39|313.34|310.44|313.34|310.44|313.29|310.39|20
1644056320000|2022-02-05 10:18:40|313.35|310.45|313.32|310.42|313.38|310.48|313.32|310.42|21
1644056330000|2022-02-05 10:18:50|313.31|310.41|313.32|310.42|313.34|310.44|313.3|310.4|15
1644056340000|2022-02-05 10:19:00|313.31|310.41|313.33|310.43|313.34|310.44|313.31|310.41|14
1644056350000|2022-02-05 10:19:10|313.34|310.44|313.28|310.38|313.34|310.44|313.28|310.38|19
1644056360000|2022-02-05 10:19:20|313.29|310.39|313.32|310.42|313.34|310.44|313.27|310.37|14
1644056370000|2022-02-05 10:19:30|313.33|310.43|313.49|310.59|313.49|310.59|313.33|310.43|24
1644056380000|2022-02-05 10:19:40|313.51|310.61|313.56|310.66|313.56|310.66|313.5|310.6|13
1644056390000|2022-02-05 10:19:50|313.55|310.65|313.48|310.58|313.56|310.66|313.44|310.54|14
1644056400000|2022-02-05 10:20:00|313.47|310.57|313.52|310.62|313.52|310.62|313.45|310.55|10
1644056410000|2022-02-05 10:20:10|313.51|310.61|313.53|310.63|313.54|310.64|313.49|310.59|10
1644056420000|2022-02-05 10:20:20|313.52|310.62|313.54|310.64|313.56|310.66|313.51|310.61|20
1644056430000|2022-02-05 10:20:30|313.55|310.65|313.66|310.76|313.72|310.82|313.55|310.65|20
1644056440000|2022-02-05 10:20:40|313.7|310.8|313.69|310.79|313.71|310.81|313.66|310.76|15
1644056450000|2022-02-05 10:20:50|313.7|310.8|313.74|310.84|313.76|310.86|313.67|310.77|18
1644056460000|2022-02-05 10:21:00|313.73|310.83|313.73|310.83|313.75|310.85|313.71|310.81|10
1644056470000|2022-02-05 10:21:10|313.72|310.82|313.67|310.77|313.72|310.82|313.67|310.77|14
1644056480000|2022-02-05 10:21:20|313.69|310.79|313.74|310.84|313.74|310.84|313.69|310.79|17
1644056490000|2022-02-05 10:21:30|313.75|310.85|313.86|310.96|313.9|311|313.75|310.85|17
1644056500000|2022-02-05 10:21:40|313.88|310.98|314.12|311.22|314.12|311.22|313.87|310.97|22
1644056510000|2022-02-05 10:21:50|314.11|311.21|314.13|311.23|314.14|311.24|314.08|311.18|20
1644056520000|2022-02-05 10:22:00|314.14|311.24|314.09|311.19|314.15|311.25|314.09|311.19|12
1644056530000|2022-02-05 10:22:10|314.12|311.22|314.09|311.19|314.12|311.22|314.05|311.15|18
1644056540000|2022-02-05 10:22:20|314.1|311.2|314.07|311.17|314.12|311.22|314.06|311.16|16
1644056550000|2022-02-05 10:22:30|314.08|311.18|313.87|310.97|314.08|311.18|313.87|310.97|15
1644056560000|2022-02-05 10:22:40|313.88|310.98|313.87|310.97|313.91|311.01|313.86|310.96|14
1644056570000|2022-02-05 10:22:50|313.86|310.96|313.79|310.89|313.89|310.99|313.78|310.88|18
1644056580000|2022-02-05 10:23:00|313.77|310.87|313.71|310.81|313.77|310.87|313.71|310.81|15
1644056590000|2022-02-05 10:23:10|313.73|310.83|313.77|310.87|313.78|310.88|313.72|310.82|16
1644056600000|2022-02-05 10:23:20|313.76|310.86|313.77|310.87|313.79|310.89|313.76|310.86|15
1644056610000|2022-02-05 10:23:30|313.78|310.88|313.72|310.82|313.78|310.88|313.72|310.82|11
1644056620000|2022-02-05 10:23:40|313.73|310.83|313.74|310.84|313.76|310.86|313.72|310.82|20
1644056630000|2022-02-05 10:23:50|313.75|310.85|313.74|310.84|313.76|310.86|313.74|310.84|6
1644056640000|2022-02-05 10:24:00|313.75|310.85|313.76|310.86|313.76|310.86|313.74|310.84|9
1644056650000|2022-02-05 10:24:10|313.78|310.88|313.83|310.93|313.83|310.93|313.78|310.88|17
1644056660000|2022-02-05 10:24:20|313.82|310.92|313.83|310.93|313.85|310.95|313.82|310.92|12
1644056670000|2022-02-05 10:24:30|313.82|310.92|313.83|310.93|313.84|310.94|313.82|310.92|5
1644056680000|2022-02-05 10:24:40|313.82|310.92|313.82|310.92|313.84|310.94|313.82|310.92|9
1644056690000|2022-02-05 10:24:50|313.84|310.94|313.84|310.94|313.86|310.96|313.81|310.91|15
1644056700000|2022-02-05 10:25:00|313.86|310.96|314|311.1|314|311.1|313.86|310.96|17
1644056710000|2022-02-05 10:25:10|313.99|311.09|313.92|311.02|313.99|311.09|313.91|311.01|14
1644056720000|2022-02-05 10:25:20|313.89|310.99|313.9|311|313.91|311.01|313.87|310.97|9
1644056730000|2022-02-05 10:25:30|313.86|310.96|313.92|311.02|313.98|311.08|313.86|310.96|19
1644056740000|2022-02-05 10:25:40|313.9|311|313.91|311.01|313.95|311.05|313.89|310.99|11
1644056750000|2022-02-05 10:25:50|313.92|311.02|313.92|311.02|313.93|311.03|313.89|310.99|9
1644056760000|2022-02-05 10:26:00|313.91|311.01|313.92|311.02|313.94|311.04|313.89|310.99|12
1644056770000|2022-02-05 10:26:10|313.91|311.01|313.92|311.02|313.94|311.04|313.89|310.99|11
1644056780000|2022-02-05 10:26:20|313.95|311.05|313.98|311.08|314|311.1|313.94|311.04|11
1644056790000|2022-02-05 10:26:30|313.99|311.09|313.91|311.01|313.99|311.09|313.9|311|14
1644056800000|2022-02-05 10:26:40|313.93|311.03|313.91|311.01|313.93|311.03|313.91|311.01|10
1644056810000|2022-02-05 10:26:50|313.89|310.99|313.89|310.99|313.92|311.02|313.88|310.98|10
1644056820000|2022-02-05 10:27:00|313.9|311|313.91|311.01|313.93|311.03|313.88|310.98|10
1644056830000|2022-02-05 10:27:10|313.92|311.02|313.92|311.02|313.96|311.06|313.89|310.99|19
1644056840000|2022-02-05 10:27:20|313.9|311|313.94|311.04|313.96|311.06|313.9|311|15
1644056850000|2022-02-05 10:27:30|313.95|311.05|313.81|310.91|313.95|311.05|313.78|310.88|14
1644056860000|2022-02-05 10:27:40|313.8|310.9|313.73|310.83|313.82|310.92|313.73|310.83|19
1644056870000|2022-02-05 10:27:50|313.67|310.77|313.66|310.76|313.7|310.8|313.64|310.74|15
1644056880000|2022-02-05 10:28:00|313.67|310.77|313.66|310.76|313.68|310.78|313.66|310.76|9
1644056890000|2022-02-05 10:28:10|313.67|310.77|313.77|310.87|313.8|310.9|313.67|310.77|18
1644056900000|2022-02-05 10:28:20|313.76|310.86|313.77|310.87|313.79|310.89|313.76|310.86|9
1644056910000|2022-02-05 10:28:30|313.8|310.9|313.79|310.89|313.8|310.9|313.74|310.84|13
1644056920000|2022-02-05 10:28:40|313.78|310.88|313.67|310.77|313.78|310.88|313.65|310.75|16
1644056930000|2022-02-05 10:28:50|313.71|310.81|313.79|310.89|313.79|310.89|313.7|310.8|11
1644056940000|2022-02-05 10:29:00|313.81|310.91|313.76|310.86|313.81|310.91|313.75|310.85|14
1644056950000|2022-02-05 10:29:10|313.73|310.83|313.73|310.83|313.78|310.88|313.72|310.82|14
1644056960000|2022-02-05 10:29:20|313.76|310.86|313.74|310.84|313.77|310.87|313.71|310.81|13
1644056970000|2022-02-05 10:29:30|313.73|310.83|313.68|310.78|313.74|310.84|313.68|310.78|14
1644056980000|2022-02-05 10:29:40|313.67|310.77|313.64|310.74|313.67|310.77|313.64|310.74|7
1644056990000|2022-02-05 10:29:50|313.66|310.76|313.67|310.77|313.68|310.78|313.64|310.74|11
1644057000000|2022-02-05 10:30:00|313.66|310.76|313.65|310.75|313.67|310.77|313.64|310.74|15
1644057010000|2022-02-05 10:30:10|313.66|310.76|313.71|310.81|313.72|310.82|313.66|310.76|17
1644057020000|2022-02-05 10:30:20|313.7|310.8|313.71|310.81|313.73|310.83|313.7|310.8|9
1644057030000|2022-02-05 10:30:30|313.72|310.82|313.68|310.78|313.72|310.82|313.68|310.78|9
1644057040000|2022-02-05 10:30:40|313.69|310.79|313.62|310.72|313.72|310.82|313.61|310.71|20
1644057050000|2022-02-05 10:30:50|313.63|310.73|313.7|310.8|313.71|310.81|313.61|310.71|14
1644057060000|2022-02-05 10:31:00|313.69|310.79|313.7|310.8|313.71|310.81|313.68|310.78|16
1644057070000|2022-02-05 10:31:10|313.71|310.81|313.71|310.81|313.72|310.82|313.68|310.78|8
1644057080000|2022-02-05 10:31:20|313.69|310.79|313.73|310.83|313.74|310.84|313.69|310.79|13
1644057090000|2022-02-05 10:31:30|313.72|310.82|314.03|311.13|314.05|311.15|313.72|310.82|23
1644057100000|2022-02-05 10:31:40|314.02|311.12|314.06|311.16|314.07|311.17|314.01|311.11|16
1644057110000|2022-02-05 10:31:50|314.04|311.14|314.02|311.12|314.08|311.18|314.02|311.12|11
1644057120000|2022-02-05 10:32:00|314.03|311.13|313.98|311.08|314.07|311.17|313.98|311.08|14
1644057130000|2022-02-05 10:32:10|313.97|311.07|313.96|311.06|314.02|311.12|313.95|311.05|9
1644057140000|2022-02-05 10:32:20|313.95|311.05|314.01|311.11|314.03|311.13|313.95|311.05|9
1644057150000|2022-02-05 10:32:30|314|311.1|313.96|311.06|314.03|311.13|313.96|311.06|17
1644057160000|2022-02-05 10:32:40|313.95|311.05|313.98|311.08|313.98|311.08|313.94|311.04|21
1644057170000|2022-02-05 10:32:50|313.97|311.07|313.97|311.07|313.99|311.09|313.95|311.05|14
1644057180000|2022-02-05 10:33:00|313.96|311.06|313.99|311.09|314|311.1|313.96|311.06|12
1644057190000|2022-02-05 10:33:10|313.98|311.08|313.98|311.08|314|311.1|313.97|311.07|9
1644057200000|2022-02-05 10:33:20|313.99|311.09|314|311.1|314|311.1|313.97|311.07|12
1644057210000|2022-02-05 10:33:30|313.99|311.09|313.99|311.09|314|311.1|313.98|311.08|13
1644057220000|2022-02-05 10:33:40|313.97|311.07|313.96|311.06|313.99|311.09|313.96|311.06|7
1644057230000|2022-02-05 10:33:50|313.99|311.09|313.96|311.06|313.99|311.09|313.95|311.05|7
1644057240000|2022-02-05 10:34:00|313.95|311.05|313.93|311.03|313.95|311.05|313.91|311.01|12
1644057250000|2022-02-05 10:34:10|313.92|311.02|313.91|311.01|313.92|311.02|313.9|311|7
1644057260000|2022-02-05 10:34:20|313.92|311.02|313.88|310.98|313.94|311.04|313.85|310.95|15
1644057270000|2022-02-05 10:34:30|313.87|310.97|313.91|311.01|313.91|311.01|313.87|310.97|6
1644057280000|2022-02-05 10:34:40|313.9|311|313.86|310.96|313.9|311|313.85|310.95|7
1644057290000|2022-02-05 10:34:50|313.87|310.97|313.91|311.01|313.93|311.03|313.87|310.97|9
1644057310000|2022-02-05 10:35:10|313.92|311.02|314.04|311.14|314.04|311.14|313.92|311.02|11
1644057320000|2022-02-05 10:35:20|314.05|311.15|314.03|311.13|314.06|311.16|314|311.1|14
1644057330000|2022-02-05 10:35:30|314.01|311.11|314.01|311.11|314.02|311.12|314.01|311.11|11
1644057340000|2022-02-05 10:35:40|314.02|311.12|314.03|311.13|314.03|311.13|314.02|311.12|2
1644057350000|2022-02-05 10:35:50|314.04|311.14|314.16|311.26|314.16|311.26|314.04|311.14|11
1644057360000|2022-02-05 10:36:00|314.15|311.25|314.16|311.26|314.16|311.26|314.15|311.25|6
1644057370000|2022-02-05 10:36:10|314.15|311.25|314.14|311.24|314.16|311.26|314.13|311.23|5
1644057380000|2022-02-05 10:36:20|314.15|311.25|314.15|311.25|314.15|311.25|314.15|311.25|1
1644057390000|2022-02-05 10:36:30|314.16|311.26|314.16|311.26|314.16|311.26|314.15|311.25|3
1644057400000|2022-02-05 10:36:40|314.15|311.25|314.16|311.26|314.16|311.26|314.15|311.25|2
1644057410000|2022-02-05 10:36:50|314.17|311.27|314.17|311.27|314.17|311.27|314.17|311.27|1
1644057420000|2022-02-05 10:37:00|314.16|311.26|314.17|311.27|314.17|311.27|314.16|311.26|2
1644057430000|2022-02-05 10:37:10|314.16|311.26|314.16|311.26|314.16|311.26|314.13|311.23|9
1644057440000|2022-02-05 10:37:20|314.15|311.25|314.14|311.24|314.16|311.26|314.14|311.24|10
1644057450000|2022-02-05 10:37:30|314.15|311.25|314.16|311.26|314.16|311.26|314.15|311.25|2
1644057460000|2022-02-05 10:37:40|314.15|311.25|314.12|311.22|314.15|311.25|314.12|311.22|6
1644057470000|2022-02-05 10:37:50|314.13|311.23|314.13|311.23|314.14|311.24|314.13|311.23|5
1644057480000|2022-02-05 10:38:00|314.14|311.24|314.24|311.34|314.24|311.34|314.14|311.24|11
1644057490000|2022-02-05 10:38:10|314.25|311.35|314.11|311.21|314.25|311.35|314.11|311.21|17
1644057500000|2022-02-05 10:38:20|314.12|311.22|314.13|311.23|314.15|311.25|314.12|311.22|6
1644057510000|2022-02-05 10:38:30|314.12|311.22|314.14|311.24|314.14|311.24|314.12|311.22|5
1644057520000|2022-02-05 10:38:40|314.13|311.23|314.14|311.24|314.14|311.24|314.13|311.23|4
1644057530000|2022-02-05 10:38:50|314.15|311.25|314.17|311.27|314.17|311.27|314.14|311.24|4
1644057540000|2022-02-05 10:39:00|314.18|311.28|314.16|311.26|314.19|311.29|314.16|311.26|10
1644057550000|2022-02-05 10:39:10|314.17|311.27|314.16|311.26|314.18|311.28|314.15|311.25|6
1644057560000|2022-02-05 10:39:20|314.14|311.24|314.08|311.18|314.14|311.24|314.08|311.18|10
1644057570000|2022-02-05 10:39:30|314.07|311.17|314.11|311.21|314.15|311.25|314.07|311.17|15
1644057580000|2022-02-05 10:39:40|314.12|311.22|314.09|311.19|314.15|311.25|314.09|311.19|11
1644057590000|2022-02-05 10:39:50|314.1|311.2|314.1|311.2|314.12|311.22|314.1|311.2|7
1644057600000|2022-02-05 10:40:00|314.11|311.21|314.1|311.2|314.11|311.21|314.09|311.19|8
1644057610000|2022-02-05 10:40:10|314.09|311.19|314.12|311.22|314.13|311.23|314.09|311.19|10
1644057620000|2022-02-05 10:40:20|314.11|311.21|314.14|311.24|314.18|311.28|314.11|311.21|9
1644057630000|2022-02-05 10:40:30|314.15|311.25|314.13|311.23|314.15|311.25|314.09|311.19|11
1644057640000|2022-02-05 10:40:40|314.12|311.22|314.13|311.23|314.15|311.25|314.12|311.22|5
1644057650000|2022-02-05 10:40:50|314.12|311.22|314.13|311.23|314.13|311.23|314.12|311.22|2
1644057660000|2022-02-05 10:41:00|314.12|311.22|314.12|311.22|314.13|311.23|314.12|311.22|3
1644057670000|2022-02-05 10:41:10|314.13|311.23|314.12|311.22|314.13|311.23|314.12|311.22|4
1644057680000|2022-02-05 10:41:20|314.13|311.23|314.13|311.23|314.13|311.23|314.13|311.23|1
1644057690000|2022-02-05 10:41:30|314.14|311.24|314.21|311.31|314.24|311.34|314.13|311.23|14
1644057700000|2022-02-05 10:41:40|314.2|311.3|314.2|311.3|314.2|311.3|314.2|311.3|1
1644057710000|2022-02-05 10:41:50|314.19|311.29|314.17|311.27|314.19|311.29|314.16|311.26|5
1644057720000|2022-02-05 10:42:00|314.16|311.26|314.17|311.27|314.17|311.27|314.16|311.26|2
1644057730000|2022-02-05 10:42:10|314.16|311.26|314.15|311.25|314.16|311.26|314.12|311.22|10
1644057740000|2022-02-05 10:42:20|314.13|311.23|313.97|311.07|314.13|311.23|313.96|311.06|22
1644057750000|2022-02-05 10:42:30|313.98|311.08|313.96|311.06|314|311.1|313.95|311.05|11
1644057760000|2022-02-05 10:42:40|313.95|311.05|313.93|311.03|313.97|311.07|313.93|311.03|10
1644057770000|2022-02-05 10:42:50|313.94|311.04|313.92|311.02|313.95|311.05|313.92|311.02|12
1644057780000|2022-02-05 10:43:00|313.93|311.03|313.97|311.07|313.98|311.08|313.92|311.02|8
1644057790000|2022-02-05 10:43:10|313.98|311.08|314.02|311.12|314.02|311.12|313.98|311.08|4
1644057800000|2022-02-05 10:43:20|314.01|311.11|314.02|311.12|314.02|311.12|314.01|311.11|2
1644057810000|2022-02-05 10:43:30|314.01|311.11|314.01|311.11|314.01|311.11|314.01|311.11|1
1644057820000|2022-02-05 10:43:40|314|311.1|314|311.1|314.01|311.11|313.97|311.07|7
1644057830000|2022-02-05 10:43:50|313.99|311.09|313.96|311.06|313.99|311.09|313.96|311.06|4
1644057840000|2022-02-05 10:44:00|313.95|311.05|313.93|311.03|313.95|311.05|313.93|311.03|3
1644057850000|2022-02-05 10:44:10|313.92|311.02|313.91|311.01|313.93|311.03|313.91|311.01|6
1644057860000|2022-02-05 10:44:20|313.92|311.02|313.88|310.98|313.92|311.02|313.88|310.98|9
1644057870000|2022-02-05 10:44:30|313.89|310.99|313.92|311.02|313.92|311.02|313.89|310.99|4
1644057880000|2022-02-05 10:44:40|313.93|311.03|313.92|311.02|313.93|311.03|313.91|311.01|4
1644057890000|2022-02-05 10:44:50|313.91|311.01|313.9|311|313.91|311.01|313.89|310.99|4
1644057900000|2022-02-05 10:45:00|313.91|311.01|313.92|311.02|313.92|311.02|313.9|311|4
1644057910000|2022-02-05 10:45:10|313.93|311.03|313.94|311.04|313.94|311.04|313.93|311.03|2
1644057920000|2022-02-05 10:45:20|313.93|311.03|313.93|311.03|313.93|311.03|313.93|311.03|1
1644057930000|2022-02-05 10:45:30|313.94|311.04|313.93|311.03|313.94|311.04|313.93|311.03|2
1644057940000|2022-02-05 10:45:40|313.92|311.02|313.94|311.04|313.94|311.04|313.91|311.01|7
1644057960000|2022-02-05 10:46:00|313.95|311.05|313.97|311.07|313.99|311.09|313.94|311.04|4
1644057970000|2022-02-05 10:46:10|313.98|311.08|313.99|311.09|313.99|311.09|313.98|311.08|8
1644057980000|2022-02-05 10:46:20|313.98|311.08|313.93|311.03|313.98|311.08|313.93|311.03|12
1644057990000|2022-02-05 10:46:30|313.95|311.05|314.01|311.11|314.01|311.11|313.94|311.04|9
1644058000000|2022-02-05 10:46:40|314.03|311.13|314.01|311.11|314.03|311.13|314.01|311.11|3
1644058010000|2022-02-05 10:46:50|314.02|311.12|314.01|311.11|314.02|311.12|314.01|311.11|4
1644058020000|2022-02-05 10:47:00|314|311.1|314|311.1|314|311.1|314|311.1|1
1644058030000|2022-02-05 10:47:10|313.99|311.09|313.91|311.01|313.99|311.09|313.91|311.01|17
1644058040000|2022-02-05 10:47:20|313.9|311|313.94|311.04|313.96|311.06|313.9|311|10
1644058050000|2022-02-05 10:47:30|313.93|311.03|313.93|311.03|313.95|311.05|313.91|311.01|10
1644058060000|2022-02-05 10:47:40|313.92|311.02|313.93|311.03|313.95|311.05|313.92|311.02|6
1644058070000|2022-02-05 10:47:50|313.94|311.04|313.93|311.03|313.97|311.07|313.93|311.03|5
1644058080000|2022-02-05 10:48:00|313.94|311.04|313.94|311.04|313.95|311.05|313.93|311.03|7
1644058090000|2022-02-05 10:48:10|313.96|311.06|313.94|311.04|313.96|311.06|313.94|311.04|2
1644058100000|2022-02-05 10:48:20|313.96|311.06|313.96|311.06|313.97|311.07|313.95|311.05|9
1644058130000|2022-02-05 10:48:50|313.95|311.05|314.03|311.13|314.06|311.16|313.95|311.05|11
1644058140000|2022-02-05 10:49:00|314.06|311.16|314|311.1|314.06|311.16|314|311.1|16
1644058150000|2022-02-05 10:49:10|313.99|311.09|314.04|311.14|314.04|311.14|313.99|311.09|13
1644058160000|2022-02-05 10:49:20|314.05|311.15|314.03|311.13|314.06|311.16|314.03|311.13|9
1644058170000|2022-02-05 10:49:30|314.02|311.12|313.96|311.06|314.06|311.16|313.95|311.05|19
1644058180000|2022-02-05 10:49:40|313.95|311.05|313.93|311.03|313.95|311.05|313.93|311.03|7
1644058190000|2022-02-05 10:49:50|313.92|311.02|313.86|310.96|313.94|311.04|313.83|310.93|21
1644058200000|2022-02-05 10:50:00|313.87|310.97|313.9|311|313.92|311.02|313.85|310.95|22
1644058210000|2022-02-05 10:50:10|313.88|310.98|313.78|310.88|313.88|310.98|313.78|310.88|16
1644058220000|2022-02-05 10:50:20|313.75|310.85|313.78|310.88|313.78|310.88|313.71|310.81|16
1644058230000|2022-02-05 10:50:30|313.77|310.87|313.76|310.86|313.77|310.87|313.72|310.82|13
1644058240000|2022-02-05 10:50:40|313.75|310.85|313.67|310.77|313.76|310.86|313.66|310.76|17
1644058250000|2022-02-05 10:50:50|313.66|310.76|313.68|310.78|313.68|310.78|313.66|310.76|7
1644058260000|2022-02-05 10:51:00|313.69|310.79|313.72|310.82|313.73|310.83|313.68|310.78|10
1644058270000|2022-02-05 10:51:10|313.71|310.81|313.72|310.82|313.74|310.84|313.69|310.79|18
1644058280000|2022-02-05 10:51:20|313.71|310.81|313.71|310.81|313.72|310.82|313.71|310.81|13
1644058290000|2022-02-05 10:51:30|313.72|310.82|313.72|310.82|313.73|310.83|313.71|310.81|5
1644058300000|2022-02-05 10:51:40|313.71|310.81|313.77|310.87|313.77|310.87|313.71|310.81|10
1644058310000|2022-02-05 10:51:50|313.76|310.86|313.8|310.9|313.8|310.9|313.76|310.86|6
1644058320000|2022-02-05 10:52:00|313.79|310.89|313.8|310.9|313.8|310.9|313.79|310.89|2
1644058330000|2022-02-05 10:52:10|313.81|310.91|313.85|310.95|313.87|310.97|313.81|310.91|8
1644058340000|2022-02-05 10:52:20|313.89|310.99|313.84|310.94|313.89|310.99|313.84|310.94|7
1644058350000|2022-02-05 10:52:30|313.85|310.95|313.95|311.05|313.99|311.09|313.85|310.95|17
1644058360000|2022-02-05 10:52:40|313.94|311.04|313.9|311|313.98|311.08|313.89|310.99|14
1644058370000|2022-02-05 10:52:50|313.89|310.99|313.98|311.08|313.99|311.09|313.89|310.99|13
1644058380000|2022-02-05 10:53:00|313.99|311.09|314.05|311.15|314.05|311.15|313.99|311.09|8
1644058390000|2022-02-05 10:53:10|314.04|311.14|314|311.1|314.04|311.14|313.99|311.09|13
1644058400000|2022-02-05 10:53:20|313.99|311.09|314|311.1|314.03|311.13|313.99|311.09|10
1644058410000|2022-02-05 10:53:30|313.98|311.08|313.9|311|313.99|311.09|313.89|310.99|22
1644058420000|2022-02-05 10:53:40|313.89|310.99|313.92|311.02|313.95|311.05|313.89|310.99|15
1644058430000|2022-02-05 10:53:50|313.95|311.05|313.92|311.02|313.95|311.05|313.92|311.02|20
1644058440000|2022-02-05 10:54:00|313.91|311.01|313.97|311.07|313.97|311.07|313.91|311.01|11
1644058450000|2022-02-05 10:54:10|313.98|311.08|313.97|311.07|313.98|311.08|313.96|311.06|4
1644058460000|2022-02-05 10:54:20|313.96|311.06|313.96|311.06|313.96|311.06|313.96|311.06|1
1644058470000|2022-02-05 10:54:30|313.97|311.07|313.97|311.07|313.97|311.07|313.96|311.06|3
1644058480000|2022-02-05 10:54:40|313.96|311.06|313.97|311.07|313.97|311.07|313.96|311.06|4
1644058490000|2022-02-05 10:54:50|313.96|311.06|314.02|311.12|314.02|311.12|313.94|311.04|19
1644058500000|2022-02-05 10:55:00|314.03|311.13|314.06|311.16|314.06|311.16|314.01|311.11|10
1644058510000|2022-02-05 10:55:10|314.05|311.15|314.03|311.13|314.07|311.17|314.02|311.12|11
1644058520000|2022-02-05 10:55:20|314.02|311.12|314.05|311.15|314.07|311.17|314.02|311.12|8
1644058530000|2022-02-05 10:55:30|314.06|311.16|314.1|311.2|314.12|311.22|314.06|311.16|10
1644058540000|2022-02-05 10:55:40|314.09|311.19|314.12|311.22|314.12|311.22|314.09|311.19|5
1644058550000|2022-02-05 10:55:50|314.15|311.25|314.3|311.4|314.3|311.4|314.15|311.25|12
1644058560000|2022-02-05 10:56:00|314.29|311.39|314.32|311.42|314.32|311.42|314.29|311.39|4
1644058570000|2022-02-05 10:56:10|314.35|311.45|314.45|311.55|314.46|311.56|314.34|311.44|9
1644058580000|2022-02-05 10:56:20|314.48|311.58|314.47|311.57|314.48|311.58|314.47|311.57|6
1644058590000|2022-02-05 10:56:30|314.46|311.56|314.52|311.62|314.52|311.62|314.46|311.56|11
1644058600000|2022-02-05 10:56:40|314.51|311.61|314.52|311.62|314.52|311.62|314.51|311.61|4
1644058610000|2022-02-05 10:56:50|314.51|311.61|314.55|311.65|314.55|311.65|314.51|311.61|7
1644058620000|2022-02-05 10:57:00|314.56|311.66|314.61|311.71|314.61|311.71|314.55|311.65|8
1644058630000|2022-02-05 10:57:10|314.65|311.75|314.61|311.71|314.65|311.75|314.6|311.7|7
1644058640000|2022-02-05 10:57:20|314.62|311.72|314.5|311.6|314.62|311.72|314.48|311.58|11
1644058650000|2022-02-05 10:57:30|314.49|311.59|314.51|311.61|314.53|311.63|314.47|311.57|12
1644058660000|2022-02-05 10:57:40|314.52|311.62|314.52|311.62|314.54|311.64|314.52|311.62|11
1644058670000|2022-02-05 10:57:50|314.51|311.61|314.48|311.58|314.51|311.61|314.46|311.56|10
1644058680000|2022-02-05 10:58:00|314.47|311.57|314.5|311.6|314.51|311.61|314.47|311.57|8
1644058690000|2022-02-05 10:58:10|314.51|311.61|314.5|311.6|314.51|311.61|314.5|311.6|4
1644058700000|2022-02-05 10:58:20|314.51|311.61|314.64|311.74|314.64|311.74|314.51|311.61|13
1644058710000|2022-02-05 10:58:30|314.65|311.75|314.77|311.87|314.78|311.88|314.65|311.75|15
1644058720000|2022-02-05 10:58:40|314.8|311.9|314.85|311.95|314.85|311.95|314.8|311.9|4
1644058730000|2022-02-05 10:58:50|314.84|311.94|314.77|311.87|314.85|311.95|314.75|311.85|15
1644058740000|2022-02-05 10:59:00|314.78|311.88|314.83|311.93|314.84|311.94|314.78|311.88|11
1644058750000|2022-02-05 10:59:10|314.82|311.92|314.81|311.91|314.82|311.92|314.79|311.89|4
1644058760000|2022-02-05 10:59:20|314.82|311.92|314.67|311.77|314.82|311.92|314.67|311.77|12
1644058770000|2022-02-05 10:59:30|314.68|311.78|314.75|311.85|314.78|311.88|314.67|311.77|17
1644058780000|2022-02-05 10:59:40|314.74|311.84|314.72|311.82|314.75|311.85|314.67|311.77|17
1644058790000|2022-02-05 10:59:50|314.73|311.83|314.72|311.82|314.74|311.84|314.72|311.82|14
1644058800000|2022-02-05 11:00:00|314.73|311.83|314.72|311.82|314.73|311.83|314.67|311.77|14
1644058810000|2022-02-05 11:00:10|314.73|311.83|314.72|311.82|314.73|311.83|314.72|311.82|4
1644058820000|2022-02-05 11:00:20|314.71|311.81|314.65|311.75|314.71|311.81|314.63|311.73|9
1644058830000|2022-02-05 11:00:30|314.64|311.74|314.68|311.78|314.68|311.78|314.64|311.74|6
1644058840000|2022-02-05 11:00:40|314.67|311.77|314.68|311.78|314.68|311.78|314.66|311.76|4
1644058850000|2022-02-05 11:00:50|314.69|311.79|314.68|311.78|314.69|311.79|314.67|311.77|8
1644058860000|2022-02-05 11:01:00|314.69|311.79|314.7|311.8|314.72|311.82|314.69|311.79|5
1644058870000|2022-02-05 11:01:10|314.71|311.81|314.77|311.87|314.78|311.88|314.69|311.79|16
1644058880000|2022-02-05 11:01:20|314.78|311.88|314.82|311.92|314.82|311.92|314.77|311.87|9
1644058890000|2022-02-05 11:01:30|314.83|311.93|314.83|311.93|314.83|311.93|314.82|311.92|3
1644058900000|2022-02-05 11:01:40|314.82|311.92|314.83|311.93|314.83|311.93|314.81|311.91|7
1644058910000|2022-02-05 11:01:50|314.84|311.94|314.87|311.97|314.87|311.97|314.83|311.93|4
1644058920000|2022-02-05 11:02:00|314.86|311.96|314.78|311.88|314.86|311.96|314.78|311.88|15
1644058930000|2022-02-05 11:02:10|314.77|311.87|314.73|311.83|314.77|311.87|314.72|311.82|19
1644058940000|2022-02-05 11:02:20|314.74|311.84|314.66|311.76|314.75|311.85|314.66|311.76|13
1644058950000|2022-02-05 11:02:30|314.67|311.77|314.72|311.82|314.72|311.82|314.67|311.77|9
1644058960000|2022-02-05 11:02:40|314.71|311.81|314.74|311.84|314.74|311.84|314.71|311.81|5
1644058970000|2022-02-05 11:02:50|314.76|311.86|314.75|311.85|314.76|311.86|314.73|311.83|6
1644058980000|2022-02-05 11:03:00|314.74|311.84|314.78|311.88|314.8|311.9|314.73|311.83|19
1644058990000|2022-02-05 11:03:10|314.77|311.87|314.81|311.91|314.81|311.91|314.73|311.83|13
1644059000000|2022-02-05 11:03:20|314.82|311.92|314.82|311.92|314.83|311.93|314.81|311.91|6
1644059010000|2022-02-05 11:03:30|314.83|311.93|314.89|311.99|314.89|311.99|314.83|311.93|12
1644059020000|2022-02-05 11:03:40|314.88|311.98|314.83|311.93|314.89|311.99|314.82|311.92|12
1644059030000|2022-02-05 11:03:50|314.82|311.92|314.83|311.93|314.84|311.94|314.82|311.92|6
1644059040000|2022-02-05 11:04:00|314.85|311.95|314.93|312.03|314.93|312.03|314.85|311.95|6
1644059050000|2022-02-05 11:04:10|314.94|312.04|314.99|312.09|315|312.1|314.94|312.04|7
1644059060000|2022-02-05 11:04:20|314.98|312.08|315.05|312.15|315.06|312.16|314.98|312.08|9
1644059070000|2022-02-05 11:04:30|315.09|312.19|314.98|312.08|315.09|312.19|314.98|312.08|8
1644059080000|2022-02-05 11:04:40|315|312.1|315|312.1|315|312.1|314.99|312.09|3
1644059090000|2022-02-05 11:04:50|315.01|312.11|315.07|312.17|315.07|312.17|315.01|312.11|4
1644059100000|2022-02-05 11:05:00|315.06|312.16|315.04|312.14|315.08|312.18|315.04|312.14|7
1644059110000|2022-02-05 11:05:10|315.03|312.13|315.03|312.13|315.04|312.14|315.02|312.12|5
1644059120000|2022-02-05 11:05:20|315.02|312.12|314.92|312.02|315.04|312.14|314.92|312.02|17
1644059130000|2022-02-05 11:05:30|314.93|312.03|314.91|312.01|314.93|312.03|314.91|312.01|9
1644059140000|2022-02-05 11:05:40|314.9|312|314.91|312.01|314.94|312.04|314.9|312|5
1644059150000|2022-02-05 11:05:50|314.94|312.04|314.94|312.04|314.95|312.05|314.9|312|8
1644059160000|2022-02-05 11:06:00|314.93|312.03|314.94|312.04|314.94|312.04|314.93|312.03|10
1644059170000|2022-02-05 11:06:10|314.93|312.03|314.93|312.03|314.94|312.04|314.93|312.03|3
1644059180000|2022-02-05 11:06:20|314.94|312.04|314.93|312.03|314.96|312.06|314.93|312.03|7
1644059200000|2022-02-05 11:06:40|314.94|312.04|314.98|312.08|314.99|312.09|314.94|312.04|9
1644059210000|2022-02-05 11:06:50|314.97|312.07|315.02|312.12|315.02|312.12|314.97|312.07|4
1644059220000|2022-02-05 11:07:00|315.04|312.14|315.09|312.19|315.11|312.21|315.03|312.13|7
1644059230000|2022-02-05 11:07:10|315.1|312.2|315.11|312.21|315.11|312.21|315.09|312.19|9
1644059240000|2022-02-05 11:07:20|315.1|312.2|315.09|312.19|315.1|312.2|315.09|312.19|2
1644059250000|2022-02-05 11:07:30|315.1|312.2|315.1|312.2|315.1|312.2|315.1|312.2|1
1644059270000|2022-02-05 11:07:50|315.09|312.19|315.09|312.19|315.1|312.2|315.09|312.19|3
1644059280000|2022-02-05 11:08:00|315.1|312.2|315.12|312.22|315.12|312.22|315.09|312.19|3
1644059290000|2022-02-05 11:08:10|315.15|312.25|315.14|312.24|315.15|312.25|315.14|312.24|4
1644059300000|2022-02-05 11:08:20|315.15|312.25|315.14|312.24|315.15|312.25|315.14|312.24|8
1644059310000|2022-02-05 11:08:30|315.15|312.25|315.11|312.21|315.16|312.26|315.09|312.19|14
1644059320000|2022-02-05 11:08:40|315.1|312.2|315.1|312.2|315.12|312.22|315.07|312.17|12
1644059330000|2022-02-05 11:08:50|315.08|312.18|315.07|312.17|315.09|312.19|315.07|312.17|8
1644059340000|2022-02-05 11:09:00|315.1|312.2|315.11|312.21|315.12|312.22|315.09|312.19|7
1644059360000|2022-02-05 11:09:20|315.1|312.2|315.09|312.19|315.12|312.22|315.08|312.18|12
1644059370000|2022-02-05 11:09:30|315.07|312.17|315|312.1|315.08|312.18|314.99|312.09|16
1644059380000|2022-02-05 11:09:40|314.99|312.09|314.99|312.09|314.99|312.09|314.99|312.09|1
1644059390000|2022-02-05 11:09:50|315|312.1|315.01|312.11|315.01|312.11|315|312.1|2
1644059400000|2022-02-05 11:10:00|315.02|312.12|315|312.1|315.02|312.12|315|312.1|9
1644059410000|2022-02-05 11:10:10|315.01|312.11|315|312.1|315.01|312.11|315|312.1|2
1644059420000|2022-02-05 11:10:20|314.99|312.09|314.99|312.09|315|312.1|314.99|312.09|3
1644059430000|2022-02-05 11:10:30|314.98|312.08|315|312.1|315|312.1|314.98|312.08|3
1644059440000|2022-02-05 11:10:40|314.99|312.09|315.1|312.2|315.13|312.23|314.99|312.09|13
1644059450000|2022-02-05 11:10:50|315.09|312.19|315.11|312.21|315.13|312.23|315.09|312.19|5
1644059460000|2022-02-05 11:11:00|315.12|312.22|315.12|312.22|315.13|312.23|315.11|312.21|5
1644059470000|2022-02-05 11:11:10|315.11|312.21|315.1|312.2|315.12|312.22|315.09|312.19|8
1644059480000|2022-02-05 11:11:20|315.09|312.19|315.08|312.18|315.11|312.21|315.08|312.18|5
1644059490000|2022-02-05 11:11:30|315.09|312.19|315.06|312.16|315.09|312.19|315.05|312.15|12
1644059500000|2022-02-05 11:11:40|315.07|312.17|315.08|312.18|315.11|312.21|315.04|312.14|13
1644059510000|2022-02-05 11:11:50|315.06|312.16|315.07|312.17|315.08|312.18|315.05|312.15|6
1644059520000|2022-02-05 11:12:00|315.06|312.16|315.07|312.17|315.09|312.19|315.05|312.15|11
1644059530000|2022-02-05 11:12:10|315.06|312.16|315.13|312.23|315.13|312.23|315.06|312.16|8
1644059540000|2022-02-05 11:12:20|315.14|312.24|315.16|312.26|315.16|312.26|315.12|312.22|6
1644059550000|2022-02-05 11:12:30|315.15|312.25|315.16|312.26|315.16|312.26|315.15|312.25|4
1644059560000|2022-02-05 11:12:40|315.15|312.25|315.11|312.21|315.16|312.26|315.11|312.21|7
1644059570000|2022-02-05 11:12:50|315.13|312.23|315.11|312.21|315.13|312.23|315.11|312.21|5
1644059580000|2022-02-05 11:13:00|315.12|312.22|315.12|312.22|315.13|312.23|315.12|312.22|5
1644059590000|2022-02-05 11:13:10|315.11|312.21|315.16|312.26|315.16|312.26|315.1|312.2|11
1644059600000|2022-02-05 11:13:20|315.19|312.29|315.22|312.32|315.24|312.34|315.19|312.29|11
1644059630000|2022-02-05 11:13:50|315.23|312.33|315.22|312.32|315.24|312.34|315.18|312.28|12
1644059640000|2022-02-05 11:14:00|315.21|312.31|315.22|312.32|315.23|312.33|315.21|312.31|4
1644059650000|2022-02-05 11:14:10|315.23|312.33|315.23|312.33|315.23|312.33|315.23|312.33|1
1644059660000|2022-02-05 11:14:20|315.24|312.34|315.29|312.39|315.29|312.39|315.24|312.34|5
1644059670000|2022-02-05 11:14:30|315.28|312.38|315.32|312.42|315.34|312.44|315.28|312.38|14
1644059680000|2022-02-05 11:14:40|315.31|312.41|315.31|312.41|315.32|312.42|315.31|312.41|5
1644059690000|2022-02-05 11:14:50|315.32|312.42|315.43|312.53|315.43|312.53|315.31|312.41|11
1644059700000|2022-02-05 11:15:00|315.42|312.52|315.41|312.51|315.43|312.53|315.41|312.51|11
1644059710000|2022-02-05 11:15:10|315.42|312.52|315.42|312.52|315.43|312.53|315.42|312.52|5
1644059720000|2022-02-05 11:15:20|315.46|312.56|315.44|312.54|315.46|312.56|315.43|312.53|5
1644059730000|2022-02-05 11:15:30|315.45|312.55|315.45|312.55|315.46|312.56|315.45|312.55|3
1644059740000|2022-02-05 11:15:40|315.44|312.54|315.58|312.68|315.58|312.68|315.44|312.54|12
1644059750000|2022-02-05 11:15:50|315.59|312.69|315.59|312.69|315.62|312.72|315.54|312.64|18
1644059760000|2022-02-05 11:16:00|315.58|312.68|315.55|312.65|315.6|312.7|315.51|312.61|17
1644059770000|2022-02-05 11:16:10|315.58|312.68|315.57|312.67|315.58|312.68|315.56|312.66|4
1644059780000|2022-02-05 11:16:20|315.56|312.66|315.57|312.67|315.58|312.68|315.56|312.66|4
1644059790000|2022-02-05 11:16:30|315.58|312.68|315.58|312.68|315.61|312.71|315.58|312.68|4
1644059800000|2022-02-05 11:16:40|315.61|312.71|315.57|312.67|315.65|312.75|315.57|312.67|14
1644059810000|2022-02-05 11:16:50|315.56|312.66|315.57|312.67|315.61|312.71|315.56|312.66|9
1644059820000|2022-02-05 11:17:00|315.56|312.66|315.57|312.67|315.58|312.68|315.54|312.64|8
1644059830000|2022-02-05 11:17:10|315.56|312.66|315.59|312.69|315.6|312.7|315.56|312.66|9
1644059840000|2022-02-05 11:17:20|315.58|312.68|315.58|312.68|315.59|312.69|315.58|312.68|9
1644059850000|2022-02-05 11:17:30|315.59|312.69|315.51|312.61|315.59|312.69|315.47|312.57|19
1644059860000|2022-02-05 11:17:40|315.5|312.6|315.49|312.59|315.54|312.64|315.49|312.59|13
1644059870000|2022-02-05 11:17:50|315.52|312.62|315.4|312.5|315.52|312.62|315.36|312.46|18
1644059880000|2022-02-05 11:18:00|315.41|312.51|315.36|312.46|315.41|312.51|315.33|312.43|10
1644059890000|2022-02-05 11:18:10|315.37|312.47|315.33|312.43|315.38|312.48|315.33|312.43|13
1644059900000|2022-02-05 11:18:20|315.35|312.45|315.34|312.44|315.35|312.45|315.33|312.43|7
1644059910000|2022-02-05 11:18:30|315.35|312.45|315.35|312.45|315.36|312.46|315.35|312.45|5
1644059920000|2022-02-05 11:18:40|315.36|312.46|315.39|312.49|315.41|312.51|315.35|312.45|9
1644059930000|2022-02-05 11:18:50|315.38|312.48|315.37|312.47|315.39|312.49|315.37|312.47|6
1644059940000|2022-02-05 11:19:00|315.36|312.46|315.24|312.34|315.36|312.46|315.24|312.34|15
1644059950000|2022-02-05 11:19:10|315.23|312.33|315.18|312.28|315.23|312.33|315.18|312.28|16
1644059960000|2022-02-05 11:19:20|315.17|312.27|315.14|312.24|315.19|312.29|315.14|312.24|9
1644059970000|2022-02-05 11:19:30|315.13|312.23|315.15|312.25|315.18|312.28|315.11|312.21|16
1644059980000|2022-02-05 11:19:40|315.14|312.24|315.09|312.19|315.14|312.24|315.07|312.17|13
1644059990000|2022-02-05 11:19:50|315.08|312.18|315.14|312.24|315.16|312.26|315.08|312.18|12
1644060000000|2022-02-05 11:20:00|315.13|312.23|315.12|312.22|315.13|312.23|315.1|312.2|6
1644060010000|2022-02-05 11:20:10|315.11|312.21|315.07|312.17|315.14|312.24|315.04|312.14|20
1644060020000|2022-02-05 11:20:20|315.06|312.16|315.08|312.18|315.08|312.18|315.05|312.15|7
1644060030000|2022-02-05 11:20:30|315.07|312.17|315.06|312.16|315.07|312.17|315.06|312.16|2
1644060040000|2022-02-05 11:20:40|315.1|312.2|315.08|312.18|315.1|312.2|315.06|312.16|8
1644060050000|2022-02-05 11:20:50|315.07|312.17|315.06|312.16|315.08|312.18|315.06|312.16|4
1644060060000|2022-02-05 11:21:00|315.05|312.15|314.99|312.09|315.05|312.15|314.99|312.09|7
1644060070000|2022-02-05 11:21:10|315|312.1|314.86|311.96|315.01|312.11|314.86|311.96|17
1644060080000|2022-02-05 11:21:20|314.85|311.95|314.5|311.6|314.86|311.96|314.45|311.55|31
1644060090000|2022-02-05 11:21:30|314.48|311.58|314.4|311.5|314.49|311.59|314.36|311.46|19
1644060100000|2022-02-05 11:21:40|314.39|311.49|314.22|311.32|314.39|311.49|314.21|311.31|8
1644060110000|2022-02-05 11:21:50|314.23|311.33|314.12|311.22|314.24|311.34|314.12|311.22|18
1644060120000|2022-02-05 11:22:00|314.13|311.23|314.11|311.21|314.13|311.23|314.11|311.21|9
1644060130000|2022-02-05 11:22:10|314.12|311.22|314.07|311.17|314.12|311.22|314.06|311.16|17
1644060140000|2022-02-05 11:22:20|314.04|311.14|314.06|311.16|314.08|311.18|314.04|311.14|10
1644060150000|2022-02-05 11:22:30|314.05|311.15|314.08|311.18|314.08|311.18|314.05|311.15|10
1644060160000|2022-02-05 11:22:40|314.09|311.19|314.22|311.32|314.23|311.33|314.05|311.15|23
1644060170000|2022-02-05 11:22:50|314.23|311.33|314.36|311.46|314.38|311.48|314.23|311.33|16
1644060180000|2022-02-05 11:23:00|314.37|311.47|314.45|311.55|314.45|311.55|314.37|311.47|14
1644060190000|2022-02-05 11:23:10|314.44|311.54|314.55|311.65|314.56|311.66|314.44|311.54|9
1644060200000|2022-02-05 11:23:20|314.56|311.66|314.56|311.66|314.56|311.66|314.55|311.65|7
1644060210000|2022-02-05 11:23:30|314.55|311.65|314.55|311.65|314.57|311.67|314.55|311.65|17
1644060220000|2022-02-05 11:23:40|314.54|311.64|314.54|311.64|314.58|311.68|314.54|311.64|5
1644060230000|2022-02-05 11:23:50|314.55|311.65|314.71|311.81|314.71|311.81|314.54|311.64|12
1644060240000|2022-02-05 11:24:00|314.72|311.82|314.71|311.81|314.78|311.88|314.71|311.81|18
1644060250000|2022-02-05 11:24:10|314.72|311.82|314.77|311.87|314.78|311.88|314.69|311.79|9
1644060260000|2022-02-05 11:24:20|314.79|311.89|314.86|311.96|314.86|311.96|314.77|311.87|7
1644060270000|2022-02-05 11:24:30|314.87|311.97|314.96|312.06|314.99|312.09|314.87|311.97|19
1644060280000|2022-02-05 11:24:40|314.95|312.05|314.96|312.06|314.96|312.06|314.95|312.05|6
1644060290000|2022-02-05 11:24:50|314.95|312.05|314.94|312.04|314.95|312.05|314.94|312.04|4
1644060300000|2022-02-05 11:25:00|314.95|312.05|314.94|312.04|314.95|312.05|314.94|312.04|2
1644060310000|2022-02-05 11:25:10|314.96|312.06|314.95|312.05|314.97|312.07|314.93|312.03|15
1644060320000|2022-02-05 11:25:20|314.96|312.06|314.95|312.05|314.96|312.06|314.95|312.05|4
1644060330000|2022-02-05 11:25:30|314.96|312.06|314.93|312.03|314.96|312.06|314.91|312.01|15
1644060340000|2022-02-05 11:25:40|314.92|312.02|314.93|312.03|314.94|312.04|314.92|312.02|6
1644060350000|2022-02-05 11:25:50|314.95|312.05|314.96|312.06|315|312.1|314.94|312.04|10
1644060360000|2022-02-05 11:26:00|314.95|312.05|314.93|312.03|314.95|312.05|314.93|312.03|5
1644060370000|2022-02-05 11:26:10|314.92|312.02|314.88|311.98|314.92|312.02|314.87|311.97|15
1644060380000|2022-02-05 11:26:20|314.87|311.97|314.9|312|314.9|312|314.87|311.97|15
1644060390000|2022-02-05 11:26:30|314.89|311.99|314.89|311.99|314.92|312.02|314.89|311.99|10
1644060400000|2022-02-05 11:26:40|314.88|311.98|314.94|312.04|314.94|312.04|314.88|311.98|7
1644060410000|2022-02-05 11:26:50|314.98|312.08|315.12|312.22|315.14|312.24|314.98|312.08|13
1644060420000|2022-02-05 11:27:00|315.11|312.21|315.14|312.24|315.17|312.27|315.11|312.21|6
1644060430000|2022-02-05 11:27:10|315.17|312.27|315.26|312.36|315.26|312.36|315.15|312.25|10
1644060440000|2022-02-05 11:27:20|315.27|312.37|315.34|312.44|315.34|312.44|315.26|312.36|6
1644060450000|2022-02-05 11:27:30|315.36|312.46|315.31|312.41|315.39|312.49|315.31|312.41|16
1644060460000|2022-02-05 11:27:40|315.32|312.42|315.35|312.45|315.36|312.46|315.32|312.42|11
1644060470000|2022-02-05 11:27:50|315.34|312.44|315.35|312.45|315.35|312.45|315.34|312.44|2
1644060480000|2022-02-05 11:28:00|315.32|312.42|315.28|312.38|315.32|312.42|315.28|312.38|7
1644060490000|2022-02-05 11:28:10|315.29|312.39|315.22|312.32|315.3|312.4|315.21|312.31|15
1644060500000|2022-02-05 11:28:20|315.21|312.31|315.18|312.28|315.22|312.32|315.17|312.27|8
1644060510000|2022-02-05 11:28:30|315.17|312.27|315.22|312.32|315.26|312.36|315.17|312.27|13
1644060520000|2022-02-05 11:28:40|315.19|312.29|315.22|312.32|315.25|312.35|315.18|312.28|18
1644060530000|2022-02-05 11:28:50|315.23|312.33|315.42|312.52|315.42|312.52|315.22|312.32|20
1644060540000|2022-02-05 11:29:00|315.43|312.53|315.39|312.49|315.44|312.54|315.39|312.49|11
1644060550000|2022-02-05 11:29:10|315.42|312.52|315.41|312.51|315.42|312.52|315.4|312.5|4
1644060560000|2022-02-05 11:29:20|315.42|312.52|315.42|312.52|315.42|312.52|315.4|312.5|6
1644060570000|2022-02-05 11:29:30|315.43|312.53|315.46|312.56|315.47|312.57|315.43|312.53|7
1644060580000|2022-02-05 11:29:40|315.45|312.55|315.44|312.54|315.45|312.55|315.44|312.54|2
1644060590000|2022-02-05 11:29:50|315.43|312.53|315.44|312.54|315.44|312.54|315.43|312.53|2
1644060600000|2022-02-05 11:30:00|315.43|312.53|315.39|312.49|315.46|312.56|315.39|312.49|17
1644060610000|2022-02-05 11:30:10|315.38|312.48|315.35|312.45|315.39|312.49|315.34|312.44|18
1644060620000|2022-02-05 11:30:20|315.34|312.44|315.38|312.48|315.38|312.48|315.33|312.43|17
1644060630000|2022-02-05 11:30:30|315.37|312.47|315.37|312.47|315.38|312.48|315.34|312.44|13
1644060640000|2022-02-05 11:30:40|315.36|312.46|315.32|312.42|315.37|312.47|315.32|312.42|13
1644060650000|2022-02-05 11:30:50|315.31|312.41|315.21|312.31|315.31|312.41|315.21|312.31|15
1644060660000|2022-02-05 11:31:00|315.19|312.29|315.13|312.23|315.23|312.33|315.12|312.22|14
1644060670000|2022-02-05 11:31:10|315.12|312.22|315.07|312.17|315.14|312.24|315.07|312.17|13
1644060680000|2022-02-05 11:31:20|315.05|312.15|315.26|312.36|315.28|312.38|315.05|312.15|22
1644060690000|2022-02-05 11:31:30|315.28|312.38|315.25|312.35|315.32|312.42|315.25|312.35|14
1644060700000|2022-02-05 11:31:40|315.28|312.38|315.23|312.33|315.28|312.38|315.22|312.32|19
1644060710000|2022-02-05 11:31:50|315.22|312.32|315.15|312.25|315.26|312.36|315.14|312.24|16
1644060720000|2022-02-05 11:32:00|315.14|312.24|315.26|312.36|315.26|312.36|315.14|312.24|14
1644060730000|2022-02-05 11:32:10|315.27|312.37|315.39|312.49|315.4|312.5|315.26|312.36|14
1644060740000|2022-02-05 11:32:20|315.4|312.5|315.29|312.39|315.4|312.5|315.28|312.38|9
1644060750000|2022-02-05 11:32:30|315.28|312.38|315.27|312.37|315.3|312.4|315.27|312.37|13
1644060760000|2022-02-05 11:32:40|315.28|312.38|315.25|312.35|315.32|312.42|315.25|312.35|12
1644060770000|2022-02-05 11:32:50|315.26|312.36|315.32|312.42|315.32|312.42|315.26|312.36|7
1644060780000|2022-02-05 11:33:00|315.33|312.43|315.27|312.37|315.34|312.44|315.26|312.36|12
1644060790000|2022-02-05 11:33:10|315.28|312.38|315.29|312.39|315.29|312.39|315.27|312.37|10
1644060800000|2022-02-05 11:33:20|315.3|312.4|315.28|312.38|315.32|312.42|315.27|312.37|14
1644060810000|2022-02-05 11:33:30|315.29|312.39|315.29|312.39|315.32|312.42|315.28|312.38|9
1644060820000|2022-02-05 11:33:40|315.28|312.38|315.28|312.38|315.29|312.39|315.28|312.38|3
1644060830000|2022-02-05 11:33:50|315.29|312.39|315.29|312.39|315.29|312.39|315.28|312.38|5
1644060840000|2022-02-05 11:34:00|315.28|312.38|315.46|312.56|315.46|312.56|315.28|312.38|15
1644060850000|2022-02-05 11:34:10|315.45|312.55|315.35|312.45|315.45|312.55|315.35|312.45|16
1644060860000|2022-02-05 11:34:20|315.36|312.46|315.39|312.49|315.41|312.51|315.36|312.46|8
1644060870000|2022-02-05 11:34:30|315.38|312.48|315.39|312.49|315.41|312.51|315.38|312.48|6
1644060880000|2022-02-05 11:34:40|315.41|312.51|315.38|312.48|315.41|312.51|315.38|312.48|5
1644060890000|2022-02-05 11:34:50|315.37|312.47|315.42|312.52|315.44|312.54|315.37|312.47|16
1644060900000|2022-02-05 11:35:00|315.41|312.51|315.33|312.43|315.42|312.52|315.3|312.4|7
1644060910000|2022-02-05 11:35:10|315.32|312.42|315.33|312.43|315.33|312.43|315.32|312.42|4
1644060920000|2022-02-05 11:35:20|315.32|312.42|315.22|312.32|315.32|312.42|315.21|312.31|11
1644060930000|2022-02-05 11:35:30|315.26|312.36|315.34|312.44|315.34|312.44|315.25|312.35|17
1644060940000|2022-02-05 11:35:40|315.33|312.43|315.3|312.4|315.33|312.43|315.3|312.4|14
1644060950000|2022-02-05 11:35:50|315.29|312.39|315.33|312.43|315.34|312.44|315.29|312.39|14
1644060960000|2022-02-05 11:36:00|315.32|312.42|315.33|312.43|315.34|312.44|315.32|312.42|12
1644060970000|2022-02-05 11:36:10|315.34|312.44|315.33|312.43|315.35|312.45|315.32|312.42|10
1644060980000|2022-02-05 11:36:20|315.32|312.42|315.31|312.41|315.33|312.43|315.31|312.41|6
1644060990000|2022-02-05 11:36:30|315.32|312.42|315.32|312.42|315.32|312.42|315.31|312.41|7
1644061000000|2022-02-05 11:36:40|315.31|312.41|315.29|312.39|315.31|312.41|315.29|312.39|3
1644061010000|2022-02-05 11:36:50|315.28|312.38|315.21|312.31|315.3|312.4|315.21|312.31|13
1644061020000|2022-02-05 11:37:00|315.22|312.32|315.26|312.36|315.3|312.4|315.21|312.31|19
1644061030000|2022-02-05 11:37:10|315.27|312.37|315.35|312.45|315.37|312.47|315.2|312.3|20
1644061040000|2022-02-05 11:37:20|315.36|312.46|315.42|312.52|315.44|312.54|315.36|312.46|10
1644061050000|2022-02-05 11:37:30|315.41|312.51|315.4|312.5|315.41|312.51|315.4|312.5|4
1644061060000|2022-02-05 11:37:40|315.41|312.51|315.41|312.51|315.41|312.51|315.4|312.5|5
1644061070000|2022-02-05 11:37:50|315.4|312.5|315.41|312.51|315.42|312.52|315.4|312.5|5
1644061080000|2022-02-05 11:38:00|315.43|312.53|315.42|312.52|315.44|312.54|315.41|312.51|8
1644061090000|2022-02-05 11:38:10|315.45|312.55|315.43|312.53|315.45|312.55|315.43|312.53|10
1644061100000|2022-02-05 11:38:20|315.44|312.54|315.44|312.54|315.44|312.54|315.43|312.53|3
1644061110000|2022-02-05 11:38:30|315.47|312.57|315.51|312.61|315.51|312.61|315.46|312.56|9
1644061120000|2022-02-05 11:38:40|315.5|312.6|315.49|312.59|315.51|312.61|315.49|312.59|8
1644061130000|2022-02-05 11:38:50|315.5|312.6|315.5|312.6|315.51|312.61|315.5|312.6|5
1644061140000|2022-02-05 11:39:00|315.51|312.61|315.52|312.62|315.53|312.63|315.49|312.59|12
1644061150000|2022-02-05 11:39:10|315.53|312.63|315.58|312.68|315.62|312.72|315.52|312.62|17
1644061160000|2022-02-05 11:39:20|315.57|312.67|315.6|312.7|315.62|312.72|315.57|312.67|12
1644061170000|2022-02-05 11:39:30|315.61|312.71|315.6|312.7|315.63|312.73|315.59|312.69|7
1644061180000|2022-02-05 11:39:40|315.64|312.74|315.62|312.72|315.64|312.74|315.61|312.71|6
1644061200000|2022-02-05 11:40:00|315.63|312.73|315.68|312.78|315.68|312.78|315.62|312.72|9
1644061210000|2022-02-05 11:40:10|315.67|312.77|315.85|312.95|315.85|312.95|315.67|312.77|9
1644061220000|2022-02-05 11:40:20|315.86|312.96|315.92|313.02|315.93|313.03|315.86|312.96|8
1644061230000|2022-02-05 11:40:30|315.91|313.01|315.86|312.96|315.92|313.02|315.86|312.96|9
1644061240000|2022-02-05 11:40:40|315.87|312.97|315.83|312.93|315.88|312.98|315.83|312.93|7
1644061250000|2022-02-05 11:40:50|315.82|312.92|315.84|312.94|315.86|312.96|315.82|312.92|10
1644061260000|2022-02-05 11:41:00|315.83|312.93|315.87|312.97|315.87|312.97|315.83|312.93|11
1644061270000|2022-02-05 11:41:10|315.88|312.98|315.96|313.06|315.96|313.06|315.87|312.97|14
1644061280000|2022-02-05 11:41:20|315.98|313.08|316.02|313.12|316.02|313.12|315.97|313.07|10
1644061290000|2022-02-05 11:41:30|316.01|313.11|315.96|313.06|316.02|313.12|315.96|313.06|8
1644061300000|2022-02-05 11:41:40|315.97|313.07|315.95|313.05|315.98|313.08|315.95|313.05|13
1644061310000|2022-02-05 11:41:50|315.96|313.06|315.96|313.06|315.96|313.06|315.95|313.05|5
1644061320000|2022-02-05 11:42:00|315.97|313.07|315.98|313.08|315.98|313.08|315.97|313.07|2
1644061330000|2022-02-05 11:42:10|315.99|313.09|315.98|313.08|316|313.1|315.98|313.08|6
1644061340000|2022-02-05 11:42:20|315.97|313.07|315.99|313.09|316|313.1|315.97|313.07|7
1644061350000|2022-02-05 11:42:30|316|313.1|316|313.1|316|313.1|315.99|313.09|3
1644061360000|2022-02-05 11:42:40|315.99|313.09|316|313.1|316|313.1|315.99|313.09|2
1644061370000|2022-02-05 11:42:50|316.01|313.11|316.01|313.11|316.01|313.11|316|313.1|5
1644061380000|2022-02-05 11:43:00|316.02|313.12|316.15|313.25|316.16|313.26|316|313.1|15
1644061390000|2022-02-05 11:43:10|316.16|313.26|316.21|313.31|316.25|313.35|316.16|313.26|19
1644061400000|2022-02-05 11:43:20|316.2|313.3|316.06|313.16|316.2|313.3|316.05|313.15|15
1644061410000|2022-02-05 11:43:30|316.05|313.15|316.12|313.22|316.14|313.24|316.05|313.15|13
1644061420000|2022-02-05 11:43:40|316.11|313.21|316.15|313.25|316.16|313.26|316.1|313.2|16
1644061430000|2022-02-05 11:43:50|316.14|313.24|316.17|313.27|316.17|313.27|316.14|313.24|6
1644061440000|2022-02-05 11:44:00|316.16|313.26|316.19|313.29|316.2|313.3|316.16|313.26|5
1644061450000|2022-02-05 11:44:10|316.2|313.3|316.18|313.28|316.2|313.3|316.17|313.27|7
1644061460000|2022-02-05 11:44:20|316.17|313.27|316.17|313.27|316.18|313.28|316.15|313.25|7
1644061470000|2022-02-05 11:44:30|316.16|313.26|316.11|313.21|316.16|313.26|316.09|313.19|6
1644061480000|2022-02-05 11:44:40|316.12|313.22|316.11|313.21|316.12|313.22|316.11|313.21|4
1644061490000|2022-02-05 11:44:50|316.12|313.22|316.09|313.19|316.12|313.22|316.09|313.19|13
1644061500000|2022-02-05 11:45:00|316.1|313.2|316.11|313.21|316.14|313.24|316.09|313.19|7
1644061510000|2022-02-05 11:45:10|316.1|313.2|316.12|313.22|316.12|313.22|316.1|313.2|5
1644061520000|2022-02-05 11:45:20|316.11|313.21|316.22|313.32|316.23|313.33|316.11|313.21|11
1644061530000|2022-02-05 11:45:30|316.21|313.31|316.17|313.27|316.21|313.31|316.17|313.27|9
1644061540000|2022-02-05 11:45:40|316.2|313.3|316.2|313.3|316.2|313.3|316.2|313.3|1
1644061550000|2022-02-05 11:45:50|316.19|313.29|316.14|313.24|316.19|313.29|316.13|313.23|6
1644061560000|2022-02-05 11:46:00|316.15|313.25|316.14|313.24|316.15|313.25|316.14|313.24|2
1644061570000|2022-02-05 11:46:10|316.13|313.23|316.05|313.15|316.14|313.24|316.05|313.15|10
1644061580000|2022-02-05 11:46:20|316.06|313.16|316.05|313.15|316.07|313.17|315.99|313.09|16
1644061590000|2022-02-05 11:46:30|316.04|313.14|316.07|313.17|316.09|313.19|316.03|313.13|18
1644061600000|2022-02-05 11:46:40|316.09|313.19|316.21|313.31|316.23|313.33|316.09|313.19|15
1644061610000|2022-02-05 11:46:50|316.22|313.32|316.2|313.3|316.22|313.32|316.2|313.3|3
1644061620000|2022-02-05 11:47:00|316.19|313.29|316.2|313.3|316.2|313.3|316.19|313.29|4
1644061630000|2022-02-05 11:47:10|316.21|313.31|316.22|313.32|316.22|313.32|316.21|313.31|2
1644061650000|2022-02-05 11:47:30|316.2|313.3|316.23|313.33|316.23|313.33|316.18|313.28|6
1644061660000|2022-02-05 11:47:40|316.24|313.34|316.22|313.32|316.24|313.34|316.22|313.32|3
1644061670000|2022-02-05 11:47:50|316.23|313.33|316.26|313.36|316.26|313.36|316.23|313.33|4
1644061680000|2022-02-05 11:48:00|316.25|313.35|316.24|313.34|316.25|313.35|316.23|313.33|10
1644061690000|2022-02-05 11:48:10|316.25|313.35|316.26|313.36|316.26|313.36|316.24|313.34|4
1644061710000|2022-02-05 11:48:30|316.27|313.37|316.28|313.38|316.28|313.38|316.27|313.37|2
1644061720000|2022-02-05 11:48:40|316.26|313.36|316.02|313.12|316.26|313.36|316.01|313.11|19
1644061730000|2022-02-05 11:48:50|316.01|313.11|316.02|313.12|316.03|313.13|315.98|313.08|19
1644061740000|2022-02-05 11:49:00|316.01|313.11|316.04|313.14|316.04|313.14|315.96|313.06|23
1644061750000|2022-02-05 11:49:10|316.03|313.13|316.03|313.13|316.08|313.18|315.99|313.09|17
1644061760000|2022-02-05 11:49:20|316.04|313.14|316.04|313.14|316.04|313.14|316.04|313.14|1
1644061770000|2022-02-05 11:49:30|316.07|313.17|316.1|313.2|316.13|313.23|316.07|313.17|11
1644061790000|2022-02-05 11:49:50|316.11|313.21|316.1|313.2|316.11|313.21|316.1|313.2|2
1644061800000|2022-02-05 11:50:00|316.09|313.19|316.04|313.14|316.09|313.19|316.01|313.11|12
1644061810000|2022-02-05 11:50:10|316.03|313.13|316.06|313.16|316.07|313.17|316.02|313.12|9
1644061820000|2022-02-05 11:50:20|316.05|313.15|316.06|313.16|316.09|313.19|316.04|313.14|19
1644061830000|2022-02-05 11:50:30|316.05|313.15|316.03|313.13|316.05|313.15|316.02|313.12|5
1644061840000|2022-02-05 11:50:40|316.04|313.14|316.05|313.15|316.05|313.15|316.02|313.12|10
1644061850000|2022-02-05 11:50:50|316.06|313.16|316.06|313.16|316.06|313.16|316.06|313.16|1
1644061860000|2022-02-05 11:51:00|316.04|313.14|315.95|313.05|316.04|313.14|315.95|313.05|14
1644061870000|2022-02-05 11:51:10|315.94|313.04|315.83|312.93|315.94|313.04|315.83|312.93|19
1644061880000|2022-02-05 11:51:20|315.82|312.92|315.61|312.71|315.82|312.92|315.61|312.71|15
1644061890000|2022-02-05 11:51:30|315.6|312.7|315.58|312.68|315.61|312.71|315.56|312.66|13
1644061900000|2022-02-05 11:51:40|315.57|312.67|315.55|312.65|315.57|312.67|315.54|312.64|7
1644061910000|2022-02-05 11:51:50|315.54|312.64|315.54|312.64|315.57|312.67|315.54|312.64|11
1644061920000|2022-02-05 11:52:00|315.56|312.66|315.49|312.59|315.56|312.66|315.48|312.58|11
1644061930000|2022-02-05 11:52:10|315.48|312.58|315.49|312.59|315.52|312.62|315.48|312.58|8
1644061940000|2022-02-05 11:52:20|315.5|312.6|315.52|312.62|315.53|312.63|315.48|312.58|17
1644061950000|2022-02-05 11:52:30|315.51|312.61|315.52|312.62|315.53|312.63|315.5|312.6|14
1644061960000|2022-02-05 11:52:40|315.53|312.63|315.66|312.76|315.67|312.77|315.52|312.62|10
1644061970000|2022-02-05 11:52:50|315.56|312.66|315.46|312.56|315.56|312.66|315.45|312.55|22
1644061980000|2022-02-05 11:53:00|315.48|312.58|315.43|312.53|315.49|312.59|315.43|312.53|11
1644061990000|2022-02-05 11:53:10|315.44|312.54|315.67|312.77|315.67|312.77|315.43|312.53|15
1644062000000|2022-02-05 11:53:20|315.66|312.76|315.62|312.72|315.66|312.76|315.61|312.71|6
1644062010000|2022-02-05 11:53:30|315.63|312.73|315.61|312.71|315.64|312.74|315.6|312.7|7
1644062020000|2022-02-05 11:53:40|315.6|312.7|315.61|312.71|315.62|312.72|315.6|312.7|3
1644062030000|2022-02-05 11:53:50|315.63|312.73|315.61|312.71|315.64|312.74|315.61|312.71|10
1644062040000|2022-02-05 11:54:00|315.62|312.72|315.59|312.69|315.62|312.72|315.59|312.69|4
1644062050000|2022-02-05 11:54:10|315.6|312.7|315.59|312.69|315.63|312.73|315.57|312.67|13
1644062060000|2022-02-05 11:54:20|315.58|312.68|315.58|312.68|315.6|312.7|315.54|312.64|18
1644062070000|2022-02-05 11:54:30|315.57|312.67|315.56|312.66|315.59|312.69|315.55|312.65|18
1644062080000|2022-02-05 11:54:40|315.58|312.68|315.54|312.64|315.58|312.68|315.54|312.64|13
1644062090000|2022-02-05 11:54:50|315.58|312.68|315.42|312.52|315.58|312.68|315.42|312.52|9
1644062100000|2022-02-05 11:55:00|315.45|312.55|315.52|312.62|315.53|312.63|315.44|312.54|20
1644062110000|2022-02-05 11:55:10|315.51|312.61|315.52|312.62|315.55|312.65|315.51|312.61|11
1644062120000|2022-02-05 11:55:20|315.53|312.63|315.47|312.57|315.53|312.63|315.47|312.57|8
1644062130000|2022-02-05 11:55:30|315.48|312.58|315.59|312.69|315.59|312.69|315.48|312.58|8
1644062140000|2022-02-05 11:55:40|315.62|312.72|315.67|312.77|315.68|312.78|315.62|312.72|7
1644062150000|2022-02-05 11:55:50|315.66|312.76|315.63|312.73|315.66|312.76|315.62|312.72|9
1644062160000|2022-02-05 11:56:00|315.64|312.74|315.63|312.73|315.64|312.74|315.61|312.71|9
1644062170000|2022-02-05 11:56:10|315.64|312.74|315.59|312.69|315.65|312.75|315.59|312.69|11
1644062180000|2022-02-05 11:56:20|315.58|312.68|315.6|312.7|315.61|312.71|315.57|312.67|12
1644062190000|2022-02-05 11:56:30|315.61|312.71|315.56|312.66|315.61|312.71|315.54|312.64|10
1644062200000|2022-02-05 11:56:40|315.55|312.65|315.55|312.65|315.55|312.65|315.55|312.65|1
1644062210000|2022-02-05 11:56:50|315.57|312.67|315.56|312.66|315.57|312.67|315.55|312.65|5
1644062220000|2022-02-05 11:57:00|315.55|312.65|315.55|312.65|315.56|312.66|315.55|312.65|3
1644062230000|2022-02-05 11:57:10|315.54|312.64|315.54|312.64|315.55|312.65|315.54|312.64|9
1644062240000|2022-02-05 11:57:20|315.56|312.66|315.56|312.66|315.57|312.67|315.55|312.65|5
1644062250000|2022-02-05 11:57:30|315.55|312.65|315.57|312.67|315.58|312.68|315.54|312.64|7
1644062260000|2022-02-05 11:57:40|315.59|312.69|315.59|312.69|315.59|312.69|315.58|312.68|3
1644062270000|2022-02-05 11:57:50|315.57|312.67|315.6|312.7|315.6|312.7|315.57|312.67|3
1644062280000|2022-02-05 11:58:00|315.62|312.72|315.62|312.72|315.62|312.72|315.58|312.68|3
1644062290000|2022-02-05 11:58:10|315.61|312.71|315.73|312.83|315.73|312.83|315.61|312.71|16
1644062300000|2022-02-05 11:58:20|315.72|312.82|315.77|312.87|315.78|312.88|315.72|312.82|12
1644062310000|2022-02-05 11:58:30|315.79|312.89|316.12|313.22|316.19|313.29|315.79|312.89|26
1644062320000|2022-02-05 11:58:40|316.09|313.19|316.14|313.24|316.14|313.24|316.02|313.12|18
1644062330000|2022-02-05 11:58:50|316.13|313.23|316.14|313.24|316.14|313.24|316.13|313.23|4
1644062340000|2022-02-05 11:59:00|316.15|313.25|316.23|313.33|316.23|313.33|316.14|313.24|8
1644062350000|2022-02-05 11:59:10|316.26|313.36|316.26|313.36|316.27|313.37|316.26|313.36|5
1644062360000|2022-02-05 11:59:20|316.27|313.37|316.26|313.36|316.27|313.37|316.26|313.36|2
1644062370000|2022-02-05 11:59:30|316.27|313.37|316.32|313.42|316.34|313.44|316.27|313.37|9
1644062380000|2022-02-05 11:59:40|316.33|313.43|316.26|313.36|316.33|313.43|316.25|313.35|8
1644062390000|2022-02-05 11:59:50|316.28|313.38|316.21|313.31|316.31|313.41|316.19|313.29|16
1644062400000|2022-02-05 12:00:00|316.22|313.32|316.31|313.41|316.31|313.41|316.22|313.32|14
1644062410000|2022-02-05 12:00:10|316.32|313.42|316.38|313.48|316.38|313.48|316.32|313.42|7
1644062420000|2022-02-05 12:00:20|316.37|313.47|316.36|313.46|316.38|313.48|316.36|313.46|5
1644062430000|2022-02-05 12:00:30|316.35|313.45|316.36|313.46|316.36|313.46|316.34|313.44|5
1644062440000|2022-02-05 12:00:40|316.37|313.47|316.77|313.87|316.77|313.87|316.37|313.47|13
1644062450000|2022-02-05 12:00:50|316.78|313.88|316.8|313.9|316.97|314.07|316.78|313.88|31
1644062460000|2022-02-05 12:01:00|316.81|313.91|316.93|314.03|316.94|314.04|316.81|313.91|13
1644062470000|2022-02-05 12:01:10|316.96|314.06|316.95|314.05|317|314.1|316.94|314.04|19
1644062480000|2022-02-05 12:01:20|316.97|314.07|316.98|314.08|317|314.1|316.91|314.01|12
1644062490000|2022-02-05 12:01:30|317|314.1|317.15|314.25|317.18|314.28|317|314.1|11
1644062500000|2022-02-05 12:01:40|317.18|314.28|317.16|314.26|317.2|314.3|317.15|314.25|14
1644062510000|2022-02-05 12:01:50|317.15|314.25|317.1|314.2|317.15|314.25|317.1|314.2|9
1644062520000|2022-02-05 12:02:00|317.09|314.19|317.07|314.17|317.11|314.21|317.06|314.16|15
1644062530000|2022-02-05 12:02:10|317.08|314.18|317.07|314.17|317.09|314.19|317.06|314.16|12
1644062540000|2022-02-05 12:02:20|317.08|314.18|317.1|314.2|317.11|314.21|317.07|314.17|6
1644062560000|2022-02-05 12:02:40|317.09|314.19|317.07|314.17|317.09|314.19|317.07|314.17|7
1644062570000|2022-02-05 12:02:50|317.08|314.18|317.08|314.18|317.08|314.18|317.07|314.17|3
1644062580000|2022-02-05 12:03:00|317.07|314.17|317.05|314.15|317.08|314.18|317.05|314.15|7
1644062590000|2022-02-05 12:03:10|317.06|314.16|317.04|314.14|317.06|314.16|317.04|314.14|3
1644062600000|2022-02-05 12:03:20|317|314.1|316.93|314.03|317|314.1|316.92|314.02|14
1644062610000|2022-02-05 12:03:30|316.92|314.02|316.97|314.07|316.98|314.08|316.92|314.02|11
1644062620000|2022-02-05 12:03:40|316.98|314.08|316.98|314.08|316.98|314.08|316.98|314.08|1
1644062630000|2022-02-05 12:03:50|316.99|314.09|317|314.1|317|314.1|316.98|314.08|6
1644062640000|2022-02-05 12:04:00|316.99|314.09|317.01|314.11|317.01|314.11|316.99|314.09|5
1644062660000|2022-02-05 12:04:20|317|314.1|317|314.1|317|314.1|317|314.1|1
1644062670000|2022-02-05 12:04:30|317.01|314.11|317.07|314.17|317.07|314.17|317.01|314.11|4
1644062680000|2022-02-05 12:04:40|317.09|314.19|317.14|314.24|317.14|314.24|317.09|314.19|5
1644062690000|2022-02-05 12:04:50|317.17|314.27|317.2|314.3|317.21|314.31|317.17|314.27|3
1644062700000|2022-02-05 12:05:00|317.21|314.31|317.45|314.55|317.45|314.55|317.21|314.31|16
1644062710000|2022-02-05 12:05:10|317.47|314.57|317.61|314.71|317.64|314.74|317.46|314.56|11
1644062720000|2022-02-05 12:05:20|317.6|314.7|317.51|314.61|317.6|314.7|317.49|314.59|13
1644062730000|2022-02-05 12:05:30|317.5|314.6|317.68|314.78|317.68|314.78|317.48|314.58|14
1644062740000|2022-02-05 12:05:40|317.69|314.79|317.91|315.01|317.94|315.04|317.69|314.79|24
1644062750000|2022-02-05 12:05:50|317.89|314.99|317.76|314.86|317.9|315|317.76|314.86|12
1644062760000|2022-02-05 12:06:00|317.75|314.85|317.74|314.84|317.77|314.87|317.74|314.84|14
1644062770000|2022-02-05 12:06:10|317.75|314.85|317.74|314.84|317.76|314.86|317.73|314.83|9
1644062780000|2022-02-05 12:06:20|317.75|314.85|317.75|314.85|317.75|314.85|317.74|314.84|9
1644062790000|2022-02-05 12:06:30|317.74|314.84|317.66|314.76|317.74|314.84|317.65|314.75|7
1644062800000|2022-02-05 12:06:40|317.65|314.75|317.65|314.75|317.66|314.76|317.65|314.75|3
1644062810000|2022-02-05 12:06:50|317.64|314.74|317.5|314.6|317.64|314.74|317.47|314.57|20
1644062820000|2022-02-05 12:07:00|317.49|314.59|317.48|314.58|317.5|314.6|317.48|314.58|8
1644062830000|2022-02-05 12:07:10|317.49|314.59|317.64|314.74|317.64|314.74|317.48|314.58|9
1644062840000|2022-02-05 12:07:20|317.69|314.79|317.66|314.76|317.71|314.81|317.66|314.76|17
1644062850000|2022-02-05 12:07:30|317.65|314.75|317.64|314.74|317.66|314.76|317.64|314.74|6
1644062860000|2022-02-05 12:07:40|317.66|314.76|317.66|314.76|317.66|314.76|317.66|314.76|1
1644062870000|2022-02-05 12:07:50|317.65|314.75|317.65|314.75|317.65|314.75|317.65|314.75|1
1644062880000|2022-02-05 12:08:00|317.64|314.74|317.61|314.71|317.64|314.74|317.59|314.69|11
1644062890000|2022-02-05 12:08:10|317.6|314.7|317.53|314.63|317.64|314.74|317.53|314.63|10
1644062900000|2022-02-05 12:08:20|317.52|314.62|317.43|314.53|317.52|314.62|317.4|314.5|14
1644062910000|2022-02-05 12:08:30|317.44|314.54|317.51|314.61|317.51|314.61|317.42|314.52|16
1644062920000|2022-02-05 12:08:40|317.5|314.6|317.53|314.63|317.54|314.64|317.5|314.6|16
1644062930000|2022-02-05 12:08:50|317.52|314.62|317.47|314.57|317.53|314.63|317.47|314.57|14
1644062940000|2022-02-05 12:09:00|317.48|314.58|317.38|314.48|317.48|314.58|317.38|314.48|12
1644062950000|2022-02-05 12:09:10|317.39|314.49|317.2|314.3|317.4|314.5|317.12|314.22|22
1644062960000|2022-02-05 12:09:20|317.19|314.29|316.99|314.09|317.19|314.29|316.96|314.06|22
1644062970000|2022-02-05 12:09:30|316.98|314.08|316.99|314.09|317.02|314.12|316.97|314.07|11
1644062980000|2022-02-05 12:09:40|316.98|314.08|316.89|313.99|317.01|314.11|316.89|313.99|17
1644062990000|2022-02-05 12:09:50|316.88|313.98|316.63|313.73|316.88|313.98|316.62|313.72|19
1644063000000|2022-02-05 12:10:00|316.65|313.75|316.6|313.7|316.68|313.78|316.6|313.7|10
1644063010000|2022-02-05 12:10:10|316.58|313.68|316.46|313.56|316.65|313.75|316.42|313.52|14
1644063020000|2022-02-05 12:10:20|316.43|313.53|316.6|313.7|316.61|313.71|316.42|313.52|18
1644063030000|2022-02-05 12:10:30|316.58|313.68|316.43|313.53|316.58|313.68|316.43|313.53|17
1644063040000|2022-02-05 12:10:40|316.42|313.52|316.41|313.51|316.44|313.54|316.4|313.5|10
1644063050000|2022-02-05 12:10:50|316.4|313.5|316.29|313.39|316.42|313.52|316.26|313.36|18
1644063060000|2022-02-05 12:11:00|316.28|313.38|316.22|313.32|316.3|313.4|316.21|313.31|14
1644063070000|2022-02-05 12:11:10|316.21|313.31|316.16|313.26|316.22|313.32|316.16|313.26|10
1644063080000|2022-02-05 12:11:20|316.17|313.27|316.01|313.11|316.17|313.27|315.97|313.07|14
1644063090000|2022-02-05 12:11:30|316|313.1|316.09|313.19|316.09|313.19|315.99|313.09|20
1644063100000|2022-02-05 12:11:40|316.1|313.2|316.18|313.28|316.18|313.28|316.09|313.19|14
1644063110000|2022-02-05 12:11:50|316.16|313.26|316.33|313.43|316.33|313.43|316.09|313.19|22
1644063120000|2022-02-05 12:12:00|316.34|313.44|316.5|313.6|316.51|313.61|316.33|313.43|17
1644063130000|2022-02-05 12:12:10|316.49|313.59|316.48|313.58|316.51|313.61|316.48|313.58|17
1644063140000|2022-02-05 12:12:20|316.5|313.6|316.52|313.62|316.54|313.64|316.48|313.58|11
1644063150000|2022-02-05 12:12:30|316.51|313.61|316.64|313.74|316.64|313.74|316.5|313.6|11
1644063160000|2022-02-05 12:12:40|316.61|313.71|316.67|313.77|316.69|313.79|316.61|313.71|10
1644063170000|2022-02-05 12:12:50|316.68|313.78|316.78|313.88|316.78|313.88|316.66|313.76|9
1644063180000|2022-02-05 12:13:00|316.8|313.9|316.83|313.93|316.83|313.93|316.8|313.9|4
1644063190000|2022-02-05 12:13:10|316.85|313.95|316.88|313.98|316.91|314.01|316.85|313.95|5
1644063200000|2022-02-05 12:13:20|316.87|313.97|316.89|313.99|316.89|313.99|316.85|313.95|11
1644063210000|2022-02-05 12:13:30|316.93|314.03|316.95|314.05|316.95|314.05|316.92|314.02|7
1644063220000|2022-02-05 12:13:40|316.94|314.04|316.87|313.97|316.95|314.05|316.85|313.95|13
1644063230000|2022-02-05 12:13:50|316.91|314.01|316.97|314.07|316.97|314.07|316.91|314.01|10
1644063240000|2022-02-05 12:14:00|317.04|314.14|317.31|314.41|317.32|314.42|317.04|314.14|18
1644063250000|2022-02-05 12:14:10|317.35|314.45|317.35|314.45|317.37|314.47|317.35|314.45|12
1644063260000|2022-02-05 12:14:20|317.34|314.44|317.41|314.51|317.41|314.51|317.34|314.44|8
1644063270000|2022-02-05 12:14:30|317.49|314.59|317.67|314.77|317.67|314.77|317.49|314.59|21
1644063280000|2022-02-05 12:14:40|317.66|314.76|317.77|314.87|317.77|314.87|317.66|314.76|7
1644063290000|2022-02-05 12:14:50|317.79|314.89|318|315.1|318|315.1|317.79|314.89|14
1644063300000|2022-02-05 12:15:00|318.01|315.11|318.21|315.31|318.21|315.31|318.01|315.11|14
1644063310000|2022-02-05 12:15:10|318.19|315.29|318.2|315.3|318.25|315.35|318.19|315.29|10
1644063320000|2022-02-05 12:15:20|318.18|315.28|318.09|315.19|318.19|315.29|318.09|315.19|11
1644063330000|2022-02-05 12:15:30|318.07|315.17|318.1|315.2|318.21|315.31|318.07|315.17|22
1644063340000|2022-02-05 12:15:40|318.09|315.19|318.17|315.27|318.18|315.28|318.06|315.16|11
1644063350000|2022-02-05 12:15:50|318.18|315.28|318.24|315.34|318.25|315.35|318.18|315.28|15
1644063360000|2022-02-05 12:16:00|318.25|315.35|318.24|315.34|318.25|315.35|318.24|315.34|8
1644063370000|2022-02-05 12:16:10|318.25|315.35|318.24|315.34|318.25|315.35|318.24|315.34|8
1644063390000|2022-02-05 12:16:30|318.23|315.33|317.98|315.08|318.23|315.33|317.98|315.08|11
1644063400000|2022-02-05 12:16:40|317.96|315.06|317.65|314.75|317.97|315.07|317.65|314.75|22
1644063410000|2022-02-05 12:16:50|317.64|314.74|317.58|314.68|317.64|314.74|317.57|314.67|11
1644063420000|2022-02-05 12:17:00|317.61|314.71|317.78|314.88|317.78|314.88|317.61|314.71|14
1644063430000|2022-02-05 12:17:10|317.79|314.89|317.75|314.85|317.8|314.9|317.75|314.85|13
1644063440000|2022-02-05 12:17:20|317.76|314.86|317.69|314.79|317.76|314.86|317.69|314.79|15
1644063450000|2022-02-05 12:17:30|317.67|314.77|317.65|314.75|317.69|314.79|317.64|314.74|17
1644063460000|2022-02-05 12:17:40|317.67|314.77|317.67|314.77|317.68|314.78|317.65|314.75|6
1644063470000|2022-02-05 12:17:50|317.66|314.76|317.67|314.77|317.69|314.79|317.66|314.76|5
1644063480000|2022-02-05 12:18:00|317.68|314.78|317.72|314.82|317.73|314.83|317.68|314.78|6
1644063490000|2022-02-05 12:18:10|317.73|314.83|317.77|314.87|317.79|314.89|317.73|314.83|10
1644063500000|2022-02-05 12:18:20|317.76|314.86|317.68|314.78|317.78|314.88|317.68|314.78|14
1644063510000|2022-02-05 12:18:30|317.67|314.77|317.77|314.87|317.77|314.87|317.63|314.73|14
1644063520000|2022-02-05 12:18:40|317.76|314.86|317.73|314.83|317.76|314.86|317.71|314.81|13
1644063530000|2022-02-05 12:18:50|317.74|314.84|317.72|314.82|317.75|314.85|317.71|314.81|13
1644063540000|2022-02-05 12:19:00|317.73|314.83|317.48|314.58|317.75|314.85|317.47|314.57|23
1644063550000|2022-02-05 12:19:10|317.47|314.57|317.49|314.59|317.51|314.61|317.46|314.56|12
1644063560000|2022-02-05 12:19:20|317.52|314.62|317.66|314.76|317.66|314.76|317.5|314.6|17
1644063570000|2022-02-05 12:19:30|317.65|314.75|317.67|314.77|317.7|314.8|317.64|314.74|12
1644063580000|2022-02-05 12:19:40|317.65|314.75|317.7|314.8|317.71|314.81|317.61|314.71|16
1644063590000|2022-02-05 12:19:50|317.69|314.79|317.75|314.85|317.76|314.86|317.68|314.78|14
1644063600000|2022-02-05 12:20:00|317.74|314.84|317.74|314.84|317.74|314.84|317.74|314.84|1
1644063610000|2022-02-05 12:20:10|317.75|314.85|317.75|314.85|317.76|314.86|317.74|314.84|4
1644063620000|2022-02-05 12:20:20|317.76|314.86|317.9|315|317.91|315.01|317.75|314.85|15
1644063630000|2022-02-05 12:20:30|317.89|314.99|318|315.1|318|315.1|317.89|314.99|9
1644063640000|2022-02-05 12:20:40|318.04|315.14|317.95|315.05|318.07|315.17|317.95|315.05|19
1644063650000|2022-02-05 12:20:50|317.94|315.04|317.97|315.07|318|315.1|317.92|315.02|18
1644063660000|2022-02-05 12:21:00|317.96|315.06|317.99|315.09|317.99|315.09|317.96|315.06|12
1644063670000|2022-02-05 12:21:10|317.98|315.08|317.98|315.08|317.99|315.09|317.97|315.07|12
1644063680000|2022-02-05 12:21:20|317.99|315.09|317.97|315.07|318|315.1|317.93|315.03|18
1644063690000|2022-02-05 12:21:30|317.98|315.08|317.99|315.09|317.99|315.09|317.97|315.07|4
1644063700000|2022-02-05 12:21:40|317.98|315.08|317.98|315.08|317.99|315.09|317.97|315.07|9
1644063710000|2022-02-05 12:21:50|317.97|315.07|317.96|315.06|317.97|315.07|317.96|315.06|8
1644063720000|2022-02-05 12:22:00|317.97|315.07|317.97|315.07|317.97|315.07|317.97|315.07|1
1644063730000|2022-02-05 12:22:10|317.96|315.06|317.87|314.97|317.97|315.07|317.86|314.96|14
1644063740000|2022-02-05 12:22:20|317.86|314.96|317.8|314.9|317.86|314.96|317.79|314.89|14
1644063750000|2022-02-05 12:22:30|317.82|314.92|317.81|314.91|317.82|314.92|317.79|314.89|11
1644063760000|2022-02-05 12:22:40|317.8|314.9|317.79|314.89|317.82|314.92|317.77|314.87|16
1644063770000|2022-02-05 12:22:50|317.78|314.88|317.78|314.88|317.78|314.88|317.72|314.82|12
1644063780000|2022-02-05 12:23:00|317.77|314.87|317.58|314.68|317.78|314.88|317.58|314.68|21
1644063790000|2022-02-05 12:23:10|317.57|314.67|317.46|314.56|317.58|314.68|317.46|314.56|17
1644063800000|2022-02-05 12:23:20|317.45|314.55|317.39|314.49|317.47|314.57|317.38|314.48|9
1644063810000|2022-02-05 12:23:30|317.38|314.48|317.37|314.47|317.4|314.5|317.37|314.47|7
1644063820000|2022-02-05 12:23:40|317.39|314.49|317.41|314.51|317.41|314.51|317.39|314.49|8
1644063830000|2022-02-05 12:23:50|317.39|314.49|317.39|314.49|317.4|314.5|317.39|314.49|3
1644063840000|2022-02-05 12:24:00|317.38|314.48|317.32|314.42|317.38|314.48|317.32|314.42|10
1644063850000|2022-02-05 12:24:10|317.31|314.41|317.19|314.29|317.31|314.41|317.15|314.25|18
1644063860000|2022-02-05 12:24:20|317.2|314.3|317.34|314.44|317.37|314.47|317.2|314.3|19
1644063870000|2022-02-05 12:24:30|317.33|314.43|317.36|314.46|317.36|314.46|317.31|314.41|9
1644063880000|2022-02-05 12:24:40|317.35|314.45|317.37|314.47|317.39|314.49|317.35|314.45|6
1644063890000|2022-02-05 12:24:50|317.38|314.48|317.37|314.47|317.38|314.48|317.36|314.46|6
1644063900000|2022-02-05 12:25:00|317.39|314.49|317.38|314.48|317.39|314.49|317.38|314.48|6
1644063910000|2022-02-05 12:25:10|317.39|314.49|317.4|314.5|317.44|314.54|317.38|314.48|8
1644063920000|2022-02-05 12:25:20|317.41|314.51|317.4|314.5|317.41|314.51|317.4|314.5|4
1644063930000|2022-02-05 12:25:30|317.39|314.49|317.37|314.47|317.39|314.49|317.35|314.45|9
1644063940000|2022-02-05 12:25:40|317.35|314.45|317.33|314.43|317.35|314.45|317.33|314.43|2
1644063950000|2022-02-05 12:25:50|317.34|314.44|317.33|314.43|317.35|314.45|317.33|314.43|4
1644063960000|2022-02-05 12:26:00|317.32|314.42|317.33|314.43|317.34|314.44|317.32|314.42|8
1644063970000|2022-02-05 12:26:10|317.32|314.42|317.14|314.24|317.32|314.42|317.14|314.24|10
1644063980000|2022-02-05 12:26:20|317.22|314.32|317.29|314.39|317.29|314.39|317.22|314.32|2
1644063990000|2022-02-05 12:26:30|317.3|314.4|317.35|314.45|317.35|314.45|317.29|314.39|12
1644064000000|2022-02-05 12:26:40|317.34|314.44|317.34|314.44|317.34|314.44|317.3|314.4|12
1644064020000|2022-02-05 12:27:00|317.35|314.45|317.35|314.45|317.36|314.46|317.35|314.45|3
1644064030000|2022-02-05 12:27:10|317.36|314.46|317.46|314.56|317.46|314.56|317.36|314.46|14
1644064040000|2022-02-05 12:27:20|317.45|314.55|317.43|314.53|317.45|314.55|317.39|314.49|21
1644064050000|2022-02-05 12:27:30|317.42|314.52|317.45|314.55|317.45|314.55|317.38|314.48|14
1644064060000|2022-02-05 12:27:40|317.44|314.54|317.42|314.52|317.45|314.55|317.4|314.5|16
1644064070000|2022-02-05 12:27:50|317.45|314.55|317.44|314.54|317.46|314.56|317.41|314.51|11
1644064080000|2022-02-05 12:28:00|317.45|314.55|317.48|314.58|317.48|314.58|317.41|314.51|14
1644064090000|2022-02-05 12:28:10|317.47|314.57|317.51|314.61|317.54|314.64|317.47|314.57|16
1644064100000|2022-02-05 12:28:20|317.49|314.59|317.37|314.47|317.51|314.61|317.37|314.47|12
1644064110000|2022-02-05 12:28:30|317.38|314.48|317.38|314.48|317.43|314.53|317.37|314.47|16
1644064120000|2022-02-05 12:28:40|317.39|314.49|317.4|314.5|317.43|314.53|317.39|314.49|14
1644064130000|2022-02-05 12:28:50|317.42|314.52|317.4|314.5|317.44|314.54|317.38|314.48|11
1644064140000|2022-02-05 12:29:00|317.39|314.49|317.37|314.47|317.41|314.51|317.36|314.46|9
1644064150000|2022-02-05 12:29:10|317.36|314.46|317.31|314.41|317.36|314.46|317.29|314.39|12
1644064160000|2022-02-05 12:29:20|317.3|314.4|317.27|314.37|317.33|314.43|317.27|314.37|14
1644064170000|2022-02-05 12:29:30|317.28|314.38|317.26|314.36|317.28|314.38|317.22|314.32|17
1644064180000|2022-02-05 12:29:40|317.27|314.37|317.24|314.34|317.27|314.37|317.22|314.32|17
1644064190000|2022-02-05 12:29:50|317.23|314.33|317.2|314.3|317.24|314.34|317.2|314.3|9
1644064200000|2022-02-05 12:30:00|317.21|314.31|317.22|314.32|317.24|314.34|317.2|314.3|8
1644064210000|2022-02-05 12:30:10|317.24|314.34|317.04|314.14|317.24|314.34|317.04|314.14|25
1644064220000|2022-02-05 12:30:20|317.05|314.15|317.04|314.14|317.08|314.18|317.02|314.12|13
1644064230000|2022-02-05 12:30:30|317.03|314.13|317.03|314.13|317.12|314.22|317.03|314.13|19
1644064240000|2022-02-05 12:30:40|317.02|314.12|317|314.1|317.02|314.12|316.99|314.09|15
1644064250000|2022-02-05 12:30:50|316.99|314.09|316.96|314.06|317|314.1|316.95|314.05|11
1644064260000|2022-02-05 12:31:00|316.97|314.07|316.93|314.03|316.97|314.07|316.92|314.02|14
1644064270000|2022-02-05 12:31:10|316.92|314.02|316.73|313.83|316.92|314.02|316.73|313.83|14
1644064280000|2022-02-05 12:31:20|316.77|313.87|316.8|313.9|316.82|313.92|316.71|313.81|16
1644064290000|2022-02-05 12:31:30|316.78|313.88|316.68|313.78|316.8|313.9|316.67|313.77|18
1644064300000|2022-02-05 12:31:40|316.7|313.8|316.7|313.8|316.72|313.82|316.68|313.78|15
1644064310000|2022-02-05 12:31:50|316.72|313.82|316.71|313.81|316.73|313.83|316.7|313.8|20
1644064320000|2022-02-05 12:32:00|316.72|313.82|316.77|313.87|316.78|313.88|316.71|313.81|20
1644064330000|2022-02-05 12:32:10|316.76|313.86|316.73|313.83|316.76|313.86|316.71|313.81|12
1644064340000|2022-02-05 12:32:20|316.72|313.82|316.79|313.89|316.79|313.89|316.71|313.81|12
1644064350000|2022-02-05 12:32:30|316.8|313.9|316.8|313.9|316.8|313.9|316.79|313.89|7
1644064360000|2022-02-05 12:32:40|316.79|313.89|316.77|313.87|316.8|313.9|316.75|313.85|13
1644064370000|2022-02-05 12:32:50|316.75|313.85|316.83|313.93|316.84|313.94|316.75|313.85|16
1644064380000|2022-02-05 12:33:00|316.84|313.94|316.87|313.97|316.87|313.97|316.83|313.93|12
1644064390000|2022-02-05 12:33:10|316.86|313.96|316.88|313.98|316.88|313.98|316.86|313.96|9
1644064400000|2022-02-05 12:33:20|316.89|313.99|316.97|314.07|316.98|314.08|316.88|313.98|13
1644064410000|2022-02-05 12:33:30|316.95|314.05|316.87|313.97|316.97|314.07|316.84|313.94|19
1644064420000|2022-02-05 12:33:40|316.85|313.95|316.93|314.03|316.93|314.03|316.83|313.93|20
1644064430000|2022-02-05 12:33:50|316.89|313.99|316.92|314.02|316.93|314.03|316.88|313.98|20
1644064440000|2022-02-05 12:34:00|316.91|314.01|317.03|314.13|317.03|314.13|316.89|313.99|19
1644064450000|2022-02-05 12:34:10|317.04|314.14|317.09|314.19|317.14|314.24|317.03|314.13|14
1644064460000|2022-02-05 12:34:20|317.07|314.17|316.93|314.03|317.09|314.19|316.9|314|22
1644064470000|2022-02-05 12:34:30|316.9|314|317.01|314.11|317.01|314.11|316.89|313.99|12
1644064480000|2022-02-05 12:34:40|317.02|314.12|316.9|314|317.02|314.12|316.9|314|17
1644064490000|2022-02-05 12:34:50|316.89|313.99|316.93|314.03|316.94|314.04|316.89|313.99|15
1644064500000|2022-02-05 12:35:00|316.94|314.04|317|314.1|317|314.1|316.93|314.03|11
1644064510000|2022-02-05 12:35:10|316.99|314.09|316.99|314.09|317|314.1|316.97|314.07|8
1644064520000|2022-02-05 12:35:20|316.98|314.08|316.98|314.08|317|314.1|316.97|314.07|15
1644064530000|2022-02-05 12:35:30|316.99|314.09|316.91|314.01|317|314.1|316.91|314.01|18
1644064540000|2022-02-05 12:35:40|316.93|314.03|316.94|314.04|316.94|314.04|316.91|314.01|13
1644064550000|2022-02-05 12:35:50|316.93|314.03|316.93|314.03|316.93|314.03|316.93|314.03|1
1644064560000|2022-02-05 12:36:00|316.92|314.02|316.88|313.98|316.92|314.02|316.87|313.97|16
1644064570000|2022-02-05 12:36:10|316.87|313.97|316.81|313.91|316.88|313.98|316.79|313.89|16
1644064580000|2022-02-05 12:36:20|316.8|313.9|316.79|313.89|316.81|313.91|316.78|313.88|9
1644064590000|2022-02-05 12:36:30|316.78|313.88|316.78|313.88|316.8|313.9|316.76|313.86|9
1644064600000|2022-02-05 12:36:40|316.77|313.87|316.46|313.56|316.77|313.87|316.39|313.49|26
1644064610000|2022-02-05 12:36:50|316.47|313.57|316.63|313.73|316.64|313.74|316.39|313.49|18
1644064620000|2022-02-05 12:37:00|316.53|313.63|316.5|313.6|316.53|313.63|316.5|313.6|8
1644064630000|2022-02-05 12:37:10|316.48|313.58|316.49|313.59|316.51|313.61|316.48|313.58|6
1644064640000|2022-02-05 12:37:20|316.48|313.58|316.35|313.45|316.48|313.58|316.33|313.43|16
1644064650000|2022-02-05 12:37:30|316.34|313.44|316.34|313.44|316.35|313.45|316.31|313.41|18
1644064660000|2022-02-05 12:37:40|316.35|313.45|316.36|313.46|316.38|313.48|316.34|313.44|15
1644064670000|2022-02-05 12:37:50|316.37|313.47|316.35|313.45|316.38|313.48|316.33|313.43|23
1644064680000|2022-02-05 12:38:00|316.36|313.46|316.36|313.46|316.39|313.49|316.34|313.44|16
1644064690000|2022-02-05 12:38:10|316.33|313.43|316.36|313.46|316.38|313.48|316.32|313.42|19
1644064700000|2022-02-05 12:38:20|316.35|313.45|316.31|313.41|316.35|313.45|316.28|313.38|14
1644064710000|2022-02-05 12:38:30|316.3|313.4|316.3|313.4|316.3|313.4|316.25|313.35|12
1644064720000|2022-02-05 12:38:40|316.31|313.41|316.31|313.41|316.35|313.45|316.29|313.39|17
1644064730000|2022-02-05 12:38:50|316.32|313.42|316.29|313.39|316.32|313.42|316.27|313.37|9
1644064740000|2022-02-05 12:39:00|316.3|313.4|316.31|313.41|316.31|313.41|316.27|313.37|16
1644064750000|2022-02-05 12:39:10|316.34|313.44|316.31|313.41|316.37|313.47|316.29|313.39|18
1644064760000|2022-02-05 12:39:20|316.32|313.42|316.34|313.44|316.38|313.48|316.32|313.42|15
1644064770000|2022-02-05 12:39:30|316.36|313.46|316.35|313.45|316.37|313.47|316.31|313.41|17
1644064780000|2022-02-05 12:39:40|316.34|313.44|316.34|313.44|316.36|313.46|316.33|313.43|9
1644064790000|2022-02-05 12:39:50|316.33|313.43|316.33|313.43|316.34|313.44|316.28|313.38|15
1644064800000|2022-02-05 12:40:00|316.32|313.42|316.31|313.41|316.34|313.44|316.29|313.39|17
1644064810000|2022-02-05 12:40:10|316.29|313.39|316.53|313.63|316.54|313.64|316.29|313.39|19
1644064820000|2022-02-05 12:40:20|316.54|313.64|316.62|313.72|316.63|313.73|316.52|313.62|22
1644064830000|2022-02-05 12:40:30|316.63|313.73|316.6|313.7|316.64|313.74|316.59|313.69|21
1644064840000|2022-02-05 12:40:40|316.62|313.72|316.61|313.71|316.65|313.75|316.6|313.7|17
1644064850000|2022-02-05 12:40:50|316.6|313.7|316.47|313.57|316.6|313.7|316.47|313.57|12
1644064860000|2022-02-05 12:41:00|316.48|313.58|316.53|313.63|316.57|313.67|316.47|313.57|20
1644064870000|2022-02-05 12:41:10|316.55|313.65|316.51|313.61|316.57|313.67|316.5|313.6|18
1644064880000|2022-02-05 12:41:20|316.55|313.65|316.52|313.62|316.56|313.66|316.51|313.61|14
1644064890000|2022-02-05 12:41:30|316.53|313.63|316.52|313.62|316.57|313.67|316.51|313.61|18
1644064900000|2022-02-05 12:41:40|316.53|313.63|316.52|313.62|316.53|313.63|316.5|313.6|7
1644064910000|2022-02-05 12:41:50|316.51|313.61|316.53|313.63|316.53|313.63|316.51|313.61|3
1644064920000|2022-02-05 12:42:00|316.55|313.65|316.7|313.8|316.7|313.8|316.54|313.64|15
1644064930000|2022-02-05 12:42:10|316.71|313.81|316.71|313.81|316.76|313.86|316.71|313.81|7
1644064940000|2022-02-05 12:42:20|316.68|313.78|316.67|313.77|316.73|313.83|316.67|313.77|17
1644064950000|2022-02-05 12:42:30|316.68|313.78|316.74|313.84|316.76|313.86|316.68|313.78|17
1644064960000|2022-02-05 12:42:40|316.73|313.83|316.75|313.85|316.77|313.87|316.73|313.83|14
1644064970000|2022-02-05 12:42:50|316.74|313.84|316.7|313.8|316.74|313.84|316.7|313.8|20
1644064980000|2022-02-05 12:43:00|316.74|313.84|316.7|313.8|316.74|313.84|316.68|313.78|16
1644064990000|2022-02-05 12:43:10|316.69|313.79|316.68|313.78|316.7|313.8|316.66|313.76|20
1644065000000|2022-02-05 12:43:20|316.67|313.77|316.7|313.8|316.72|313.82|316.67|313.77|13
1644065010000|2022-02-05 12:43:30|316.69|313.79|316.66|313.76|316.7|313.8|316.64|313.74|21
1644065020000|2022-02-05 12:43:40|316.67|313.77|316.67|313.77|316.69|313.79|316.66|313.76|11
1644065030000|2022-02-05 12:43:50|316.66|313.76|316.79|313.89|316.81|313.91|316.66|313.76|18
1644065040000|2022-02-05 12:44:00|316.76|313.86|316.79|313.89|316.83|313.93|316.74|313.84|17
1644065050000|2022-02-05 12:44:10|316.75|313.85|316.74|313.84|316.79|313.89|316.74|313.84|9
1644065060000|2022-02-05 12:44:20|316.77|313.87|316.79|313.89|316.79|313.89|316.73|313.83|16
1644065070000|2022-02-05 12:44:30|316.78|313.88|316.85|313.95|316.86|313.96|316.77|313.87|26
1644065080000|2022-02-05 12:44:40|316.84|313.94|316.85|313.95|316.89|313.99|316.84|313.94|12
1644065090000|2022-02-05 12:44:50|316.86|313.96|316.92|314.02|316.94|314.04|316.85|313.95|23
1644065100000|2022-02-05 12:45:00|316.96|314.06|317.1|314.2|317.1|314.2|316.95|314.05|19
1644065110000|2022-02-05 12:45:10|317.09|314.19|317.09|314.19|317.15|314.25|317.07|314.17|22
1644065120000|2022-02-05 12:45:20|317.1|314.2|317.1|314.2|317.13|314.23|317.08|314.18|17
1644065130000|2022-02-05 12:45:30|317.08|314.18|316.99|314.09|317.11|314.21|316.99|314.09|17
1644065140000|2022-02-05 12:45:40|316.98|314.08|317.06|314.16|317.06|314.16|316.97|314.07|22
1644065150000|2022-02-05 12:45:50|317.05|314.15|317.02|314.12|317.06|314.16|317.01|314.11|22
1644065160000|2022-02-05 12:46:00|317.01|314.11|317.02|314.12|317.05|314.15|317.01|314.11|15
1644065170000|2022-02-05 12:46:10|317.06|314.16|317.06|314.16|317.08|314.18|317.03|314.13|12
1644065180000|2022-02-05 12:46:20|317.08|314.18|317.07|314.17|317.08|314.18|317.05|314.15|18
1644065190000|2022-02-05 12:46:30|317.05|314.15|317.06|314.16|317.08|314.18|317.04|314.14|14
1644065200000|2022-02-05 12:46:40|317.05|314.15|317.06|314.16|317.07|314.17|317.01|314.11|16
1644065210000|2022-02-05 12:46:50|317.07|314.17|317.11|314.21|317.12|314.22|317.07|314.17|12
1644065220000|2022-02-05 12:47:00|317.1|314.2|317.1|314.2|317.13|314.23|317.05|314.15|18
1644065230000|2022-02-05 12:47:10|317.11|314.21|317.11|314.21|317.12|314.22|317.1|314.2|9
1644065240000|2022-02-05 12:47:20|317.12|314.22|317.18|314.28|317.18|314.28|317.11|314.21|12
1644065250000|2022-02-05 12:47:30|317.17|314.27|317.17|314.27|317.18|314.28|317.15|314.25|6
1644065260000|2022-02-05 12:47:40|317.16|314.26|317.16|314.26|317.17|314.27|317.12|314.22|10
1644065270000|2022-02-05 12:47:50|317.17|314.27|317.18|314.28|317.18|314.28|317.16|314.26|10
1644065280000|2022-02-05 12:48:00|317.19|314.29|317.19|314.29|317.19|314.29|317.18|314.28|3
1644065290000|2022-02-05 12:48:10|317.18|314.28|317.18|314.28|317.19|314.29|317.18|314.28|3
1644065300000|2022-02-05 12:48:20|317.19|314.29|317.26|314.36|317.27|314.37|317.19|314.29|9
1644065310000|2022-02-05 12:48:30|317.27|314.37|317.28|314.38|317.28|314.38|317.27|314.37|2
1644065320000|2022-02-05 12:48:40|317.27|314.37|317.28|314.38|317.28|314.38|317.25|314.35|6
1644065330000|2022-02-05 12:48:50|317.3|314.4|317.1|314.2|317.3|314.4|317.07|314.17|14
1644065340000|2022-02-05 12:49:00|317.11|314.21|317.16|314.26|317.17|314.27|317.11|314.21|17
1644065350000|2022-02-05 12:49:10|317.17|314.27|317.18|314.28|317.18|314.28|317.15|314.25|15
1644065360000|2022-02-05 12:49:20|317.15|314.25|317.18|314.28|317.18|314.28|317.15|314.25|13
1644065370000|2022-02-05 12:49:30|317.16|314.26|317.01|314.11|317.17|314.27|317.01|314.11|15
1644065380000|2022-02-05 12:49:40|317|314.1|317|314.1|317.03|314.13|317|314.1|19
1644065390000|2022-02-05 12:49:50|317.01|314.11|317.04|314.14|317.04|314.14|317.01|314.11|11
1644065400000|2022-02-05 12:50:00|317.02|314.12|317.03|314.13|317.04|314.14|317.01|314.11|10
1644065410000|2022-02-05 12:50:10|317.04|314.14|316.95|314.05|317.04|314.14|316.95|314.05|17
1644065420000|2022-02-05 12:50:20|317|314.1|316.95|314.05|317|314.1|316.95|314.05|12
1644065430000|2022-02-05 12:50:30|316.94|314.04|316.9|314|316.97|314.07|316.9|314|13
1644065440000|2022-02-05 12:50:40|316.92|314.02|316.89|313.99|316.92|314.02|316.88|313.98|11
1644065450000|2022-02-05 12:50:50|316.92|314.02|316.79|313.89|316.93|314.03|316.79|313.89|12
1644065460000|2022-02-05 12:51:00|316.75|313.85|316.7|313.8|316.75|313.85|316.69|313.79|24
1644065470000|2022-02-05 12:51:10|316.71|313.81|316.71|313.81|316.73|313.83|316.7|313.8|5
1644065480000|2022-02-05 12:51:20|316.7|313.8|316.71|313.81|316.78|313.88|316.7|313.8|21
1644065490000|2022-02-05 12:51:30|316.73|313.83|316.74|313.84|316.74|313.84|316.72|313.82|8
1644065500000|2022-02-05 12:51:40|316.73|313.83|316.72|313.82|316.75|313.85|316.72|313.82|17
1644065510000|2022-02-05 12:51:50|316.74|313.84|316.77|313.87|316.77|313.87|316.72|313.82|19
1644065520000|2022-02-05 12:52:00|316.76|313.86|316.75|313.85|316.77|313.87|316.73|313.83|13
1644065530000|2022-02-05 12:52:10|316.73|313.83|316.68|313.78|316.76|313.86|316.68|313.78|13
1644065540000|2022-02-05 12:52:20|316.69|313.79|316.65|313.75|316.69|313.79|316.65|313.75|10
1644065550000|2022-02-05 12:52:30|316.66|313.76|316.67|313.77|316.68|313.78|316.65|313.75|14
1644065560000|2022-02-05 12:52:40|316.66|313.76|316.59|313.69|316.69|313.79|316.59|313.69|17
1644065570000|2022-02-05 12:52:50|316.58|313.68|316.6|313.7|316.62|313.72|316.57|313.67|14
1644065580000|2022-02-05 12:53:00|316.62|313.72|316.58|313.68|316.62|313.72|316.56|313.66|13
1644065590000|2022-02-05 12:53:10|316.57|313.67|316.58|313.68|316.58|313.68|316.54|313.64|13
1644065600000|2022-02-05 12:53:20|316.54|313.64|316.5|313.6|316.58|313.68|316.48|313.58|19
1644065610000|2022-02-05 12:53:30|316.47|313.57|316.48|313.58|316.49|313.59|316.47|313.57|7
1644065620000|2022-02-05 12:53:40|316.49|313.59|316.49|313.59|316.5|313.6|316.46|313.56|14
1644065630000|2022-02-05 12:53:50|316.5|313.6|316.46|313.56|316.5|313.6|316.45|313.55|15
1644065640000|2022-02-05 12:54:00|316.47|313.57|316.49|313.59|316.5|313.6|316.47|313.57|9
1644065650000|2022-02-05 12:54:10|316.48|313.58|316.48|313.58|316.5|313.6|316.46|313.56|13
1644065660000|2022-02-05 12:54:20|316.47|313.57|316.26|313.36|316.47|313.57|316.23|313.33|21
1644065670000|2022-02-05 12:54:30|316.25|313.35|316.31|313.41|316.32|313.42|316.23|313.33|17
1644065680000|2022-02-05 12:54:40|316.3|313.4|316.37|313.47|316.38|313.48|316.28|313.38|18
1644065690000|2022-02-05 12:54:50|316.36|313.46|316.36|313.46|316.37|313.47|316.36|313.46|5
1644065700000|2022-02-05 12:55:00|316.37|313.47|316.37|313.47|316.38|313.48|316.37|313.47|3
1644065710000|2022-02-05 12:55:10|316.38|313.48|316.46|313.56|316.48|313.58|316.38|313.48|18
1644065720000|2022-02-05 12:55:20|316.45|313.55|316.39|313.49|316.45|313.55|316.38|313.48|15
1644065730000|2022-02-05 12:55:30|316.4|313.5|316.41|313.51|316.41|313.51|316.36|313.46|18
1644065740000|2022-02-05 12:55:40|316.4|313.5|316.37|313.47|316.41|313.51|316.36|313.46|10
1644065750000|2022-02-05 12:55:50|316.38|313.48|316.42|313.52|316.42|313.52|316.34|313.44|19
1644065760000|2022-02-05 12:56:00|316.41|313.51|316.46|313.56|316.46|313.56|316.38|313.48|18
1644065770000|2022-02-05 12:56:10|316.43|313.53|316.48|313.58|316.5|313.6|316.43|313.53|11
1644065780000|2022-02-05 12:56:20|316.47|313.57|316.45|313.55|316.48|313.58|316.44|313.54|13
1644065790000|2022-02-05 12:56:30|316.46|313.56|316.52|313.62|316.54|313.64|316.45|313.55|16
1644065800000|2022-02-05 12:56:40|316.48|313.58|316.82|313.92|316.88|313.98|316.48|313.58|18
1644065810000|2022-02-05 12:56:50|316.81|313.91|316.84|313.94|316.85|313.95|316.74|313.84|19
1644065820000|2022-02-05 12:57:00|316.85|313.95|316.97|314.07|317.03|314.13|316.85|313.95|24
1644065830000|2022-02-05 12:57:10|316.96|314.06|316.96|314.06|316.97|314.07|316.93|314.03|13
1644065840000|2022-02-05 12:57:20|316.95|314.05|316.87|313.97|316.97|314.07|316.87|313.97|15
1644065850000|2022-02-05 12:57:30|316.89|313.99|316.88|313.98|316.91|314.01|316.86|313.96|15
1644065860000|2022-02-05 12:57:40|316.86|313.96|316.85|313.95|316.86|313.96|316.82|313.92|11
1644065870000|2022-02-05 12:57:50|316.83|313.93|316.75|313.85|316.84|313.94|316.74|313.84|15
1644065880000|2022-02-05 12:58:00|316.71|313.81|316.81|313.91|316.81|313.91|316.69|313.79|20
1644065890000|2022-02-05 12:58:10|316.82|313.92|316.82|313.92|316.84|313.94|316.8|313.9|12
1644065900000|2022-02-05 12:58:20|316.84|313.94|316.85|313.95|316.87|313.97|316.82|313.92|15
1644065910000|2022-02-05 12:58:30|316.86|313.96|316.84|313.94|316.86|313.96|316.74|313.84|21
1644065920000|2022-02-05 12:58:40|316.86|313.96|316.91|314.01|316.92|314.02|316.86|313.96|17
1644065930000|2022-02-05 12:58:50|316.9|314|316.93|314.03|316.93|314.03|316.89|313.99|13
1644065940000|2022-02-05 12:59:00|316.92|314.02|316.79|313.89|316.92|314.02|316.79|313.89|17
1644065950000|2022-02-05 12:59:10|316.8|313.9|316.78|313.88|316.8|313.9|316.76|313.86|13
1644065960000|2022-02-05 12:59:20|316.8|313.9|316.92|314.02|316.92|314.02|316.77|313.87|16
1644065970000|2022-02-05 12:59:30|316.9|314|316.83|313.93|316.9|314|316.8|313.9|18
1644065980000|2022-02-05 12:59:40|316.84|313.94|316.85|313.95|316.85|313.95|316.81|313.91|13
1644065990000|2022-02-05 12:59:50|316.84|313.94|316.91|314.01|316.91|314.01|316.84|313.94|15
1644066000000|2022-02-05 13:00:00|316.9|314|316.82|313.92|316.9|314|316.76|313.86|22
1644066010000|2022-02-05 13:00:10|316.83|313.93|316.75|313.85|316.84|313.94|316.74|313.84|24
1644066020000|2022-02-05 13:00:20|316.74|313.84|316.67|313.77|316.75|313.85|316.61|313.71|21
1644066030000|2022-02-05 13:00:30|316.66|313.76|316.52|313.62|316.66|313.76|316.52|313.62|24
1644066040000|2022-02-05 13:00:40|316.57|313.67|316.55|313.65|316.58|313.68|316.53|313.63|15
1644066050000|2022-02-05 13:00:50|316.54|313.64|316.56|313.66|316.58|313.68|316.51|313.61|10
1644066060000|2022-02-05 13:01:00|316.55|313.65|316.56|313.66|316.57|313.67|316.54|313.64|16
1644066070000|2022-02-05 13:01:10|316.57|313.67|316.59|313.69|316.59|313.69|316.54|313.64|20
1644066080000|2022-02-05 13:01:20|316.58|313.68|316.64|313.74|316.64|313.74|316.52|313.62|14
1644066090000|2022-02-05 13:01:30|316.63|313.73|316.77|313.87|316.77|313.87|316.63|313.73|22
1644066100000|2022-02-05 13:01:40|316.75|313.85|317.06|314.16|317.17|314.27|316.75|313.85|18
1644066110000|2022-02-05 13:01:50|317.09|314.19|317.24|314.34|317.24|314.34|317.08|314.18|20
1644066120000|2022-02-05 13:02:00|317.22|314.32|317.24|314.34|317.24|314.34|317.22|314.32|5
1644066130000|2022-02-05 13:02:10|317.25|314.35|317.28|314.38|317.28|314.38|317.24|314.34|11
1644066140000|2022-02-05 13:02:20|317.27|314.37|317.27|314.37|317.28|314.38|317.27|314.37|5
1644066160000|2022-02-05 13:02:40|317.28|314.38|317.28|314.38|317.28|314.38|317.28|314.38|1
1644066170000|2022-02-05 13:02:50|317.29|314.39|317.29|314.39|317.3|314.4|317.29|314.39|3
1644066180000|2022-02-05 13:03:00|317.3|314.4|317.32|314.42|317.32|314.42|317.29|314.39|5
1644066190000|2022-02-05 13:03:10|317.33|314.43|317.39|314.49|317.41|314.51|317.32|314.42|17
1644066200000|2022-02-05 13:03:20|317.4|314.5|317.4|314.5|317.4|314.5|317.38|314.48|9
1644066210000|2022-02-05 13:03:30|317.39|314.49|317.38|314.48|317.4|314.5|317.38|314.48|8
1644066220000|2022-02-05 13:03:40|317.39|314.49|317.39|314.49|317.4|314.5|317.39|314.49|11
1644066230000|2022-02-05 13:03:50|317.46|314.56|318.08|315.18|318.11|315.21|317.46|314.56|25
1644066240000|2022-02-05 13:04:00|318.07|315.17|318.1|315.2|318.11|315.21|318.05|315.15|16
1644066250000|2022-02-05 13:04:10|318.11|315.21|318.25|315.35|318.26|315.36|318.1|315.2|14
1644066260000|2022-02-05 13:04:20|318.26|315.36|318.22|315.32|318.26|315.36|318.22|315.32|13
1644066270000|2022-02-05 13:04:30|318.23|315.33|318.25|315.35|318.26|315.36|318.23|315.33|7
1644066280000|2022-02-05 13:04:40|318.26|315.36|318.31|315.41|318.31|315.41|318.23|315.33|12
1644066290000|2022-02-05 13:04:50|318.3|315.4|318.29|315.39|318.3|315.4|318.27|315.37|6
1644066300000|2022-02-05 13:05:00|318.28|315.38|318.19|315.29|318.28|315.38|318.17|315.27|14
1644066310000|2022-02-05 13:05:10|318.18|315.28|318.19|315.29|318.21|315.31|318.18|315.28|18
1644066320000|2022-02-05 13:05:20|318.16|315.26|318.19|315.29|318.21|315.31|318.16|315.26|11
1644066330000|2022-02-05 13:05:30|318.2|315.3|318.22|315.32|318.22|315.32|318.17|315.27|14
1644066340000|2022-02-05 13:05:40|318.23|315.33|318.24|315.34|318.24|315.34|318.22|315.32|12
1644066350000|2022-02-05 13:05:50|318.23|315.33|318.24|315.34|318.24|315.34|318.22|315.32|7
1644066360000|2022-02-05 13:06:00|318.23|315.33|318.3|315.4|318.3|315.4|318.23|315.33|15
1644066370000|2022-02-05 13:06:10|318.31|315.41|318.46|315.56|318.46|315.56|318.31|315.41|11
1644066380000|2022-02-05 13:06:20|318.48|315.58|318.53|315.63|318.53|315.63|318.45|315.55|24
1644066390000|2022-02-05 13:06:30|318.52|315.62|318.54|315.64|318.54|315.64|318.52|315.62|17
1644066400000|2022-02-05 13:06:40|318.53|315.63|318.54|315.64|318.55|315.65|318.52|315.62|13
1644066410000|2022-02-05 13:06:50|318.53|315.63|318.54|315.64|318.57|315.67|318.53|315.63|13
1644066420000|2022-02-05 13:07:00|318.55|315.65|318.46|315.56|318.56|315.66|318.45|315.55|13
1644066430000|2022-02-05 13:07:10|318.48|315.58|318.47|315.57|318.48|315.58|318.46|315.56|13
1644066440000|2022-02-05 13:07:20|318.48|315.58|318.51|315.61|318.54|315.64|318.4|315.5|14
1644066450000|2022-02-05 13:07:30|318.52|315.62|318.34|315.44|318.53|315.63|318.31|315.41|24
1644066460000|2022-02-05 13:07:40|318.35|315.45|318.34|315.44|318.35|315.45|318.34|315.44|10
1644066470000|2022-02-05 13:07:50|318.36|315.46|318.37|315.47|318.38|315.48|318.34|315.44|16
1644066480000|2022-02-05 13:08:00|318.36|315.46|318.46|315.56|318.48|315.58|318.36|315.46|18
1644066490000|2022-02-05 13:08:10|318.45|315.55|318.46|315.56|318.47|315.57|318.43|315.53|12
1644066500000|2022-02-05 13:08:20|318.45|315.55|318.44|315.54|318.48|315.58|318.42|315.52|19
1644066510000|2022-02-05 13:08:30|318.46|315.56|318.46|315.56|318.47|315.57|318.45|315.55|10
1644066520000|2022-02-05 13:08:40|318.45|315.55|318.47|315.57|318.48|315.58|318.45|315.55|14
1644066530000|2022-02-05 13:08:50|318.46|315.56|318.37|315.47|318.47|315.57|318.37|315.47|13
1644066540000|2022-02-05 13:09:00|318.38|315.48|318.34|315.44|318.39|315.49|318.33|315.43|13
1644066550000|2022-02-05 13:09:10|318.33|315.43|318.32|315.42|318.33|315.43|318.28|315.38|19
1644066560000|2022-02-05 13:09:20|318.3|315.4|318.32|315.42|318.33|315.43|318.3|315.4|8
1644066570000|2022-02-05 13:09:30|318.31|315.41|318.37|315.47|318.37|315.47|318.31|315.41|11
1644066580000|2022-02-05 13:09:40|318.36|315.46|318.38|315.48|318.38|315.48|318.36|315.46|10
1644066590000|2022-02-05 13:09:50|318.36|315.46|318.35|315.45|318.38|315.48|318.35|315.45|6
1644066600000|2022-02-05 13:10:00|318.36|315.46|318.48|315.58|318.49|315.59|318.31|315.41|15
1644066610000|2022-02-05 13:10:10|318.5|315.6|318.42|315.52|318.54|315.64|318.4|315.5|16
1644066620000|2022-02-05 13:10:20|318.41|315.51|318.5|315.6|318.5|315.6|318.41|315.51|15
1644066630000|2022-02-05 13:10:30|318.51|315.61|318.53|315.63|318.54|315.64|318.46|315.56|21
1644066640000|2022-02-05 13:10:40|318.54|315.64|318.62|315.72|318.62|315.72|318.54|315.64|21
1644066650000|2022-02-05 13:10:50|318.61|315.71|318.8|315.9|318.8|315.9|318.61|315.71|23
1644066660000|2022-02-05 13:11:00|318.81|315.91|318.74|315.84|318.82|315.92|318.73|315.83|21
1644066670000|2022-02-05 13:11:10|318.75|315.85|318.79|315.89|318.82|315.92|318.75|315.85|14
1644066680000|2022-02-05 13:11:20|318.8|315.9|318.86|315.96|318.86|315.96|318.79|315.89|13
1644066690000|2022-02-05 13:11:30|318.84|315.94|318.94|316.04|318.94|316.04|318.84|315.94|12
1644066700000|2022-02-05 13:11:40|318.95|316.05|319.06|316.16|319.19|316.29|318.95|316.05|21
1644066710000|2022-02-05 13:11:50|319.08|316.18|319.14|316.24|319.14|316.24|319|316.1|23
1644066720000|2022-02-05 13:12:00|319.16|316.26|319.28|316.38|319.29|316.39|319.16|316.26|20
1644066730000|2022-02-05 13:12:10|319.29|316.39|319.6|316.7|319.69|316.79|319.25|316.35|30
1644066740000|2022-02-05 13:12:20|319.59|316.69|319.73|316.83|319.75|316.85|319.59|316.69|19
1644066750000|2022-02-05 13:12:30|319.72|316.82|319.7|316.8|319.74|316.84|319.69|316.79|10
1644066760000|2022-02-05 13:12:40|319.71|316.81|319.73|316.83|319.73|316.83|319.68|316.78|11
1644066770000|2022-02-05 13:12:50|319.72|316.82|319.73|316.83|319.74|316.84|319.7|316.8|8
1644066780000|2022-02-05 13:13:00|319.72|316.82|319.75|316.85|319.76|316.86|319.71|316.81|12
1644066790000|2022-02-05 13:13:10|319.74|316.84|319.73|316.83|319.74|316.84|319.73|316.83|8
1644066800000|2022-02-05 13:13:20|319.74|316.84|319.79|316.89|319.79|316.89|319.74|316.84|9
1644066810000|2022-02-05 13:13:30|319.78|316.88|319.81|316.91|319.81|316.91|319.77|316.87|7
1644066820000|2022-02-05 13:13:40|319.8|316.9|319.78|316.88|319.82|316.92|319.72|316.82|11
1644066830000|2022-02-05 13:13:50|319.77|316.87|319.77|316.87|319.79|316.89|319.76|316.86|9
1644066840000|2022-02-05 13:14:00|319.75|316.85|319.79|316.89|319.8|316.9|319.75|316.85|6
1644066850000|2022-02-05 13:14:10|319.8|316.9|319.99|317.09|320|317.1|319.8|316.9|15
1644066860000|2022-02-05 13:14:20|320|317.1|319.95|317.05|320|317.1|319.94|317.04|17
1644066870000|2022-02-05 13:14:30|319.94|317.04|319.97|317.07|319.97|317.07|319.94|317.04|10
1644066880000|2022-02-05 13:14:40|319.96|317.06|319.9|317|319.96|317.06|319.87|316.97|15
1644066890000|2022-02-05 13:14:50|319.91|317.01|319.95|317.05|319.97|317.07|319.89|316.99|16
1644066900000|2022-02-05 13:15:00|319.94|317.04|319.97|317.07|319.97|317.07|319.93|317.03|17
1644066910000|2022-02-05 13:15:10|319.98|317.08|319.94|317.04|319.98|317.08|319.94|317.04|6
1644066920000|2022-02-05 13:15:20|319.96|317.06|319.97|317.07|319.98|317.08|319.96|317.06|4
1644066930000|2022-02-05 13:15:30|319.96|317.06|319.97|317.07|319.98|317.08|319.96|317.06|8
1644066940000|2022-02-05 13:15:40|319.98|317.08|319.93|317.03|319.98|317.08|319.89|316.99|17
1644066950000|2022-02-05 13:15:50|319.92|317.02|319.75|316.85|319.94|317.04|319.75|316.85|13
1644066960000|2022-02-05 13:16:00|319.73|316.83|319.65|316.75|319.73|316.83|319.63|316.73|20
1644066970000|2022-02-05 13:16:10|319.64|316.74|319.58|316.68|319.67|316.77|319.57|316.67|14
1644066980000|2022-02-05 13:16:20|319.57|316.67|319.59|316.69|319.6|316.7|319.57|316.67|8
1644066990000|2022-02-05 13:16:30|319.58|316.68|319.53|316.63|319.6|316.7|319.53|316.63|17
1644067000000|2022-02-05 13:16:40|319.54|316.64|319.48|316.58|319.54|316.64|319.48|316.58|13
1644067010000|2022-02-05 13:16:50|319.42|316.52|319.2|316.3|319.43|316.53|319.19|316.29|14
1644067020000|2022-02-05 13:17:00|319.19|316.29|319.07|316.17|319.19|316.29|319.07|316.17|14
1644067030000|2022-02-05 13:17:10|319.05|316.15|319.04|316.14|319.07|316.17|318.99|316.09|19
1644067040000|2022-02-05 13:17:20|319|316.1|318.99|316.09|319.04|316.14|318.96|316.06|17
1644067050000|2022-02-05 13:17:30|319.18|316.28|319.24|316.34|319.26|316.36|319.18|316.28|17
1644067060000|2022-02-05 13:17:40|319.27|316.37|319.19|316.29|319.33|316.43|319.19|316.29|10
1644067070000|2022-02-05 13:17:50|319.2|316.3|319.2|316.3|319.28|316.38|319.19|316.29|10
1644067080000|2022-02-05 13:18:00|319.19|316.29|319.22|316.32|319.22|316.32|319.14|316.24|21
1644067090000|2022-02-05 13:18:10|319.21|316.31|319.21|316.31|319.21|316.31|319.2|316.3|5
1644067100000|2022-02-05 13:18:20|319.2|316.3|319.27|316.37|319.27|316.37|319.19|316.29|10
1644067110000|2022-02-05 13:18:30|319.3|316.4|319.37|316.47|319.38|316.48|319.28|316.38|14
1644067120000|2022-02-05 13:18:40|319.38|316.48|319.42|316.52|319.44|316.54|319.38|316.48|8
1644067130000|2022-02-05 13:18:50|319.41|316.51|319.43|316.53|319.46|316.56|319.38|316.48|18
1644067140000|2022-02-05 13:19:00|319.45|316.55|319.64|316.74|319.65|316.75|319.43|316.53|14
1644067150000|2022-02-05 13:19:10|319.63|316.73|319.56|316.66|319.68|316.78|319.55|316.65|27
1644067160000|2022-02-05 13:19:20|319.57|316.67|319.54|316.64|319.57|316.67|319.54|316.64|11
1644067170000|2022-02-05 13:19:30|319.55|316.65|319.61|316.71|319.63|316.73|319.55|316.65|15
1644067180000|2022-02-05 13:19:40|319.63|316.73|319.88|316.98|319.88|316.98|319.61|316.71|25
1644067190000|2022-02-05 13:19:50|319.89|316.99|319.99|317.09|320|317.1|319.89|316.99|23
1644067200000|2022-02-05 13:20:00|320.02|317.12|320.11|317.21|320.15|317.25|319.96|317.06|19
1644067210000|2022-02-05 13:20:10|320.12|317.22|320.46|317.56|320.49|317.59|320.11|317.21|28
1644067220000|2022-02-05 13:20:20|320.47|317.57|320.48|317.58|320.51|317.61|320.36|317.46|25
1644067230000|2022-02-05 13:20:30|320.43|317.53|320.55|317.65|320.58|317.68|320.37|317.47|15
1644067240000|2022-02-05 13:20:40|320.56|317.66|320.6|317.7|320.6|317.7|320.56|317.66|10
1644067250000|2022-02-05 13:20:50|320.57|317.67|320.6|317.7|320.6|317.7|320.57|317.67|11
1644067260000|2022-02-05 13:21:00|320.59|317.69|320.65|317.75|320.65|317.75|320.59|317.69|8
1644067270000|2022-02-05 13:21:10|320.66|317.76|320.69|317.79|320.71|317.81|320.66|317.76|16
1644067280000|2022-02-05 13:21:20|320.68|317.78|320.84|317.94|320.85|317.95|320.67|317.77|19
1644067290000|2022-02-05 13:21:30|320.83|317.93|320.95|318.05|320.96|318.06|320.83|317.93|23
1644067300000|2022-02-05 13:21:40|320.93|318.03|321.02|318.12|321.02|318.12|320.92|318.02|18
1644067310000|2022-02-05 13:21:50|321.03|318.13|321.05|318.15|321.05|318.15|321|318.1|18
1644067320000|2022-02-05 13:22:00|321.04|318.14|321.2|318.3|321.2|318.3|321.04|318.14|9
1644067330000|2022-02-05 13:22:10|321.21|318.31|321.46|318.56|321.49|318.59|321.2|318.3|28
1644067340000|2022-02-05 13:22:20|321.43|318.53|321.58|318.68|321.58|318.68|321.42|318.52|15
1644067350000|2022-02-05 13:22:30|321.59|318.69|321.65|318.75|321.66|318.76|321.54|318.64|17
1644067360000|2022-02-05 13:22:40|321.66|318.76|322.03|319.13|322.06|319.16|321.66|318.76|19
1644067370000|2022-02-05 13:22:50|322|319.1|322.1|319.2|322.12|319.22|322|319.1|16
1644067380000|2022-02-05 13:23:00|322.09|319.19|322.11|319.21|322.11|319.21|322.05|319.15|18
1644067390000|2022-02-05 13:23:10|322.12|319.22|322.2|319.3|322.2|319.3|322.1|319.2|11
1644067400000|2022-02-05 13:23:20|322.17|319.27|322.08|319.18|322.23|319.33|322.07|319.17|22
1644067410000|2022-02-05 13:23:30|322.09|319.19|322.11|319.21|322.11|319.21|322.09|319.19|15
1644067420000|2022-02-05 13:23:40|322.1|319.2|322.13|319.23|322.13|319.23|322.1|319.2|10
1644067430000|2022-02-05 13:23:50|322.12|319.22|321.97|319.07|322.15|319.25|321.97|319.07|19
1644067440000|2022-02-05 13:24:00|321.96|319.06|321.87|318.97|321.97|319.07|321.86|318.96|17
1644067450000|2022-02-05 13:24:10|321.88|318.98|321.86|318.96|321.89|318.99|321.84|318.94|22
1644067460000|2022-02-05 13:24:20|321.85|318.95|321.73|318.83|321.86|318.96|321.73|318.83|20
1644067470000|2022-02-05 13:24:30|321.74|318.84|321.72|318.82|321.74|318.84|321.72|318.82|9
1644067480000|2022-02-05 13:24:40|321.71|318.81|321.72|318.82|321.75|318.85|321.71|318.81|10
1644067490000|2022-02-05 13:24:50|321.73|318.83|321.7|318.8|321.73|318.83|321.7|318.8|4
1644067500000|2022-02-05 13:25:00|321.68|318.78|321.5|318.6|321.68|318.78|321.49|318.59|14
1644067510000|2022-02-05 13:25:10|321.48|318.58|321.41|318.51|321.49|318.59|321.4|318.5|11
1644067520000|2022-02-05 13:25:20|321.42|318.52|321.45|318.55|321.48|318.58|321.42|318.52|18
1644067530000|2022-02-05 13:25:30|321.46|318.56|321.5|318.6|321.54|318.64|321.46|318.56|8
1644067540000|2022-02-05 13:25:40|321.51|318.61|321.65|318.75|321.66|318.76|321.51|318.61|16
1644067550000|2022-02-05 13:25:50|321.66|318.76|321.76|318.86|321.76|318.86|321.65|318.75|18
1644067560000|2022-02-05 13:26:00|321.78|318.88|321.79|318.89|321.84|318.94|321.78|318.88|15
1644067570000|2022-02-05 13:26:10|321.78|318.88|321.7|318.8|321.78|318.88|321.65|318.75|26
1644067580000|2022-02-05 13:26:20|321.71|318.81|321.82|318.92|321.82|318.92|321.68|318.78|19
1644067590000|2022-02-05 13:26:30|321.83|318.93|321.82|318.92|321.83|318.93|321.81|318.91|6
1644067600000|2022-02-05 13:26:40|321.81|318.91|321.84|318.94|321.85|318.95|321.8|318.9|14
1644067610000|2022-02-05 13:26:50|321.83|318.93|321.91|319.01|321.91|319.01|321.83|318.93|7
1644067620000|2022-02-05 13:27:00|321.92|319.02|321.89|318.99|321.92|319.02|321.89|318.99|4
1644067630000|2022-02-05 13:27:10|321.9|319|321.92|319.02|321.92|319.02|321.9|319|7
1644067640000|2022-02-05 13:27:20|321.95|319.05|321.87|318.97|321.96|319.06|321.84|318.94|9
1644067650000|2022-02-05 13:27:30|321.86|318.96|321.92|319.02|321.93|319.03|321.86|318.96|15
1644067660000|2022-02-05 13:27:40|321.91|319.01|321.91|319.01|321.92|319.02|321.89|318.99|14
1644067670000|2022-02-05 13:27:50|321.92|319.02|321.92|319.02|321.93|319.03|321.89|318.99|8
1644067680000|2022-02-05 13:28:00|321.88|318.98|321.97|319.07|322|319.1|321.88|318.98|16
1644067690000|2022-02-05 13:28:10|321.98|319.08|322.01|319.11|322.03|319.13|321.98|319.08|15
1644067700000|2022-02-05 13:28:20|322|319.1|321.98|319.08|322.01|319.11|321.98|319.08|6
1644067710000|2022-02-05 13:28:30|321.99|319.09|322.12|319.22|322.12|319.22|321.99|319.09|11
1644067720000|2022-02-05 13:28:40|322.13|319.23|322.24|319.34|322.27|319.37|322.13|319.23|16
1644067730000|2022-02-05 13:28:50|322.25|319.35|322.36|319.46|322.37|319.47|322.24|319.34|14
1644067740000|2022-02-05 13:29:00|322.37|319.47|322.48|319.58|322.48|319.58|322.36|319.46|11
1644067750000|2022-02-05 13:29:10|322.44|319.54|322.44|319.54|322.48|319.58|322.43|319.53|11
1644067760000|2022-02-05 13:29:20|322.45|319.55|322.48|319.58|322.48|319.58|322.45|319.55|5
1644067770000|2022-02-05 13:29:30|322.49|319.59|322.49|319.59|322.49|319.59|322.49|319.59|1
1644067780000|2022-02-05 13:29:40|322.5|319.6|322.5|319.6|322.5|319.6|322.49|319.59|5
1644067790000|2022-02-05 13:29:50|322.48|319.58|322.14|319.24|322.49|319.59|322.11|319.21|24
1644067800000|2022-02-05 13:30:00|322.13|319.23|322.03|319.13|322.13|319.23|322.02|319.12|15
1644067810000|2022-02-05 13:30:10|322.02|319.12|321.99|319.09|322.02|319.12|321.99|319.09|6
1644067820000|2022-02-05 13:30:20|321.9|319|321.87|318.97|321.91|319.01|321.85|318.95|17
1644067830000|2022-02-05 13:30:30|321.86|318.96|321.92|319.02|321.95|319.05|321.86|318.96|14
1644067840000|2022-02-05 13:30:40|321.93|319.03|321.96|319.06|321.98|319.08|321.92|319.02|11
1644067850000|2022-02-05 13:30:50|321.97|319.07|321.91|319.01|321.97|319.07|321.9|319|10
1644067860000|2022-02-05 13:31:00|321.92|319.02|321.98|319.08|321.98|319.08|321.87|318.97|15
1644067870000|2022-02-05 13:31:10|321.99|319.09|321.99|319.09|322|319.1|321.97|319.07|15
1644067880000|2022-02-05 13:31:20|321.98|319.08|321.97|319.07|321.99|319.09|321.96|319.06|8
1644067890000|2022-02-05 13:31:30|321.91|319.01|321.82|318.92|321.91|319.01|321.8|318.9|18
1644067900000|2022-02-05 13:31:40|321.83|318.93|321.58|318.68|321.83|318.93|321.58|318.68|17
1644067910000|2022-02-05 13:31:50|321.54|318.64|321.48|318.58|321.56|318.66|321.47|318.57|19
1644067920000|2022-02-05 13:32:00|321.49|318.59|321.38|318.48|321.49|318.59|321.38|318.48|15
1644067930000|2022-02-05 13:32:10|321.37|318.47|321.38|318.48|321.39|318.49|321.37|318.47|10
1644067940000|2022-02-05 13:32:20|321.37|318.47|321.38|318.48|321.39|318.49|321.35|318.45|9
1644067950000|2022-02-05 13:32:30|321.37|318.47|321.36|318.46|321.38|318.48|321.35|318.45|5
1644067960000|2022-02-05 13:32:40|321.37|318.47|321.37|318.47|321.38|318.48|321.36|318.46|7
1644067970000|2022-02-05 13:32:50|321.36|318.46|321.35|318.45|321.36|318.46|321.35|318.45|10
1644067980000|2022-02-05 13:33:00|321.36|318.46|321.36|318.46|321.36|318.46|321.34|318.44|7
1644067990000|2022-02-05 13:33:10|321.35|318.45|321.28|318.38|321.35|318.45|321.27|318.37|15
1644068000000|2022-02-05 13:33:20|321.27|318.37|321.24|318.34|321.27|318.37|321.24|318.34|14
1644068010000|2022-02-05 13:33:30|321.25|318.35|321.17|318.27|321.25|318.35|321.17|318.27|7
1644068020000|2022-02-05 13:33:40|321.16|318.26|320.9|318|321.16|318.26|320.85|317.95|21
1644068030000|2022-02-05 13:33:50|320.92|318.02|320.94|318.04|320.94|318.04|320.92|318.02|5
1644068040000|2022-02-05 13:34:00|320.93|318.03|320.91|318.01|321|318.1|320.91|318.01|14
1644068050000|2022-02-05 13:34:10|320.9|318|320.85|317.95|320.91|318.01|320.84|317.94|9
1644068060000|2022-02-05 13:34:20|320.84|317.94|320.8|317.9|320.85|317.95|320.78|317.88|18
1644068070000|2022-02-05 13:34:30|320.81|317.91|320.81|317.91|320.84|317.94|320.78|317.88|13
1644068080000|2022-02-05 13:34:40|320.78|317.88|320.78|317.88|320.81|317.91|320.78|317.88|12
1644068090000|2022-02-05 13:34:50|320.77|317.87|320.78|317.88|320.78|317.88|320.75|317.85|9
1644068100000|2022-02-05 13:35:00|320.79|317.89|320.8|317.9|320.81|317.91|320.78|317.88|10
1644068110000|2022-02-05 13:35:10|320.84|317.94|320.96|318.06|320.98|318.08|320.84|317.94|23
1644068120000|2022-02-05 13:35:20|320.98|318.08|320.93|318.03|320.98|318.08|320.92|318.02|13
1644068130000|2022-02-05 13:35:30|320.92|318.02|320.92|318.02|320.95|318.05|320.91|318.01|9
1644068140000|2022-02-05 13:35:40|320.91|318.01|320.95|318.05|320.95|318.05|320.9|318|9
1644068150000|2022-02-05 13:35:50|320.94|318.04|320.9|318|320.94|318.04|320.71|317.81|13
1644068160000|2022-02-05 13:36:00|320.88|317.98|320.94|318.04|320.94|318.04|320.88|317.98|10
1644068170000|2022-02-05 13:36:10|320.95|318.05|321.02|318.12|321.02|318.12|320.95|318.05|13
1644068180000|2022-02-05 13:36:20|320.98|318.08|320.91|318.01|321|318.1|320.88|317.98|16
1644068190000|2022-02-05 13:36:30|320.9|318|320.91|318.01|320.91|318.01|320.88|317.98|8
1644068200000|2022-02-05 13:36:40|320.87|317.97|320.83|317.93|320.9|318|320.81|317.91|14
1644068210000|2022-02-05 13:36:50|320.84|317.94|321.08|318.18|321.11|318.21|320.82|317.92|16
1644068220000|2022-02-05 13:37:00|321.09|318.19|321.13|318.23|321.16|318.26|321.09|318.19|17
1644068230000|2022-02-05 13:37:10|321.12|318.22|321.1|318.2|321.13|318.23|321.09|318.19|19
1644068240000|2022-02-05 13:37:20|321.12|318.22|321.12|318.22|321.12|318.22|321.1|318.2|13
1644068250000|2022-02-05 13:37:30|321.11|318.21|321.12|318.22|321.15|318.25|321.09|318.19|18
1644068260000|2022-02-05 13:37:40|321.13|318.23|321.23|318.33|321.25|318.35|321.12|318.22|21
1644068270000|2022-02-05 13:37:50|321.24|318.34|321.21|318.31|321.24|318.34|321.19|318.29|16
1644068280000|2022-02-05 13:38:00|321.18|318.28|321.06|318.16|321.22|318.32|321.06|318.16|21
1644068290000|2022-02-05 13:38:10|321.05|318.15|321.04|318.14|321.15|318.25|321.03|318.13|26
1644068300000|2022-02-05 13:38:20|321.03|318.13|321.04|318.14|321.09|318.19|321.01|318.11|17
1644068310000|2022-02-05 13:38:30|321.03|318.13|321.09|318.19|321.11|318.21|321.01|318.11|23
1644068320000|2022-02-05 13:38:40|321.08|318.18|321.08|318.18|321.12|318.22|321.04|318.14|23
1644068330000|2022-02-05 13:38:50|321.1|318.2|320.98|318.08|321.12|318.22|320.98|318.08|21
1644068340000|2022-02-05 13:39:00|321|318.1|321.01|318.11|321.03|318.13|320.98|318.08|17
1644068350000|2022-02-05 13:39:10|321|318.1|320.85|317.95|321.01|318.11|320.81|317.91|24
1644068360000|2022-02-05 13:39:20|320.84|317.94|320.81|317.91|320.86|317.96|320.81|317.91|14
1644068370000|2022-02-05 13:39:30|320.82|317.92|320.84|317.94|320.84|317.94|320.76|317.86|20
1644068380000|2022-02-05 13:39:40|320.85|317.95|320.87|317.97|320.89|317.99|320.84|317.94|20
1644068390000|2022-02-05 13:39:50|320.89|317.99|321.01|318.11|321.01|318.11|320.86|317.96|23
1644068400000|2022-02-05 13:40:00|321|318.1|320.99|318.09|321.03|318.13|320.99|318.09|8
1644068410000|2022-02-05 13:40:10|321|318.1|320.93|318.03|321|318.1|320.91|318.01|21
1644068420000|2022-02-05 13:40:20|320.92|318.02|320.91|318.01|320.93|318.03|320.89|317.99|19
1644068430000|2022-02-05 13:40:30|320.93|318.03|320.91|318.01|320.93|318.03|320.9|318|18
1644068440000|2022-02-05 13:40:40|320.92|318.02|320.98|318.08|320.99|318.09|320.9|318|14
1644068450000|2022-02-05 13:40:50|320.92|318.02|320.95|318.05|320.98|318.08|320.9|318|17
1644068460000|2022-02-05 13:41:00|320.96|318.06|320.96|318.06|320.98|318.08|320.92|318.02|17
1644068470000|2022-02-05 13:41:10|320.97|318.07|320.99|318.09|321.07|318.17|320.97|318.07|20
1644068480000|2022-02-05 13:41:20|320.97|318.07|320.88|317.98|320.97|318.07|320.88|317.98|17
1644068490000|2022-02-05 13:41:30|320.92|318.02|320.92|318.02|320.93|318.03|320.9|318|8
1644068500000|2022-02-05 13:41:40|320.93|318.03|320.92|318.02|320.93|318.03|320.89|317.99|15
1644068510000|2022-02-05 13:41:50|320.93|318.03|320.91|318.01|320.97|318.07|320.91|318.01|18
1644068520000|2022-02-05 13:42:00|320.9|318|320.76|317.86|320.9|318|320.76|317.86|20
1644068530000|2022-02-05 13:42:10|320.75|317.85|320.64|317.74|320.77|317.87|320.64|317.74|13
1644068540000|2022-02-05 13:42:20|320.65|317.75|320.67|317.77|320.68|317.78|320.63|317.73|6
1644068550000|2022-02-05 13:42:30|320.68|317.78|320.56|317.66|320.68|317.78|320.56|317.66|13
1644068560000|2022-02-05 13:42:40|320.55|317.65|320.38|317.48|320.55|317.65|320.38|317.48|14
1644068570000|2022-02-05 13:42:50|320.37|317.47|320.14|317.24|320.37|317.47|320.14|317.24|18
1644068580000|2022-02-05 13:43:00|320.13|317.23|320.24|317.34|320.25|317.35|320.13|317.23|18
1644068590000|2022-02-05 13:43:10|320.23|317.33|320.23|317.33|320.24|317.34|320.22|317.32|6
1644068600000|2022-02-05 13:43:20|320.24|317.34|320.16|317.26|320.24|317.34|320.15|317.25|13
1644068610000|2022-02-05 13:43:30|320.18|317.28|320.18|317.28|320.19|317.29|320.16|317.26|8
1644068620000|2022-02-05 13:43:40|320.19|317.29|320.19|317.29|320.21|317.31|320.15|317.25|14
1644068630000|2022-02-05 13:43:50|320.18|317.28|320.2|317.3|320.2|317.3|320.13|317.23|19
1644068640000|2022-02-05 13:44:00|320.19|317.29|320.21|317.31|320.22|317.32|320.18|317.28|20
1644068650000|2022-02-05 13:44:10|320.22|317.32|320.25|317.35|320.26|317.36|320.2|317.3|18
1644068660000|2022-02-05 13:44:20|320.2|317.3|320.22|317.32|320.23|317.33|320.19|317.29|23
1644068670000|2022-02-05 13:44:30|320.19|317.29|320.24|317.34|320.24|317.34|320.19|317.29|19
1644068680000|2022-02-05 13:44:40|320.22|317.32|320.21|317.31|320.24|317.34|320.21|317.31|7
1644068690000|2022-02-05 13:44:50|320.22|317.32|320.18|317.28|320.23|317.33|320.18|317.28|11
1644068700000|2022-02-05 13:45:00|320.17|317.27|320.18|317.28|320.19|317.29|320.15|317.25|15
1644068710000|2022-02-05 13:45:10|320.16|317.26|320.16|317.26|320.18|317.28|320.15|317.25|12
1644068720000|2022-02-05 13:45:20|320.17|317.27|320.28|317.38|320.29|317.39|320.17|317.27|13
1644068730000|2022-02-05 13:45:30|320.29|317.39|320.26|317.36|320.3|317.4|320.25|317.35|14
1644068740000|2022-02-05 13:45:40|320.27|317.37|320.25|317.35|320.27|317.37|320.25|317.35|13
1644068750000|2022-02-05 13:45:50|320.24|317.34|320.23|317.33|320.24|317.34|320.21|317.31|12
1644068760000|2022-02-05 13:46:00|320.24|317.34|320.2|317.3|320.25|317.35|320.18|317.28|22
1644068770000|2022-02-05 13:46:10|320.21|317.31|320.35|317.45|320.36|317.46|320.2|317.3|23
1644068780000|2022-02-05 13:46:20|320.34|317.44|320.35|317.45|320.36|317.46|320.33|317.43|13
1644068790000|2022-02-05 13:46:30|320.33|317.43|320.35|317.45|320.36|317.46|320.33|317.43|21
1644068800000|2022-02-05 13:46:40|320.34|317.44|320.34|317.44|320.36|317.46|320.33|317.43|11
1644068810000|2022-02-05 13:46:50|320.31|317.41|320.34|317.44|320.35|317.45|320.31|317.41|12
1644068820000|2022-02-05 13:47:00|320.32|317.42|320.37|317.47|320.38|317.48|320.32|317.42|14
1644068830000|2022-02-05 13:47:10|320.35|317.45|320.36|317.46|320.39|317.49|320.35|317.45|18
1644068840000|2022-02-05 13:47:20|320.34|317.44|320.33|317.43|320.35|317.45|320.32|317.42|12
1644068850000|2022-02-05 13:47:30|320.32|317.42|320.35|317.45|320.37|317.47|320.32|317.42|11
1644068860000|2022-02-05 13:47:40|320.34|317.44|320.34|317.44|320.35|317.45|320.33|317.43|7
1644068870000|2022-02-05 13:47:50|320.35|317.45|320.54|317.64|320.54|317.64|320.35|317.45|25
1644068880000|2022-02-05 13:48:00|320.56|317.66|320.58|317.68|320.67|317.77|320.56|317.66|22
1644068890000|2022-02-05 13:48:10|320.6|317.7|320.59|317.69|320.6|317.7|320.54|317.64|20
1644068900000|2022-02-05 13:48:20|320.58|317.68|320.47|317.57|320.58|317.68|320.45|317.55|16
1644068910000|2022-02-05 13:48:30|320.46|317.56|320.46|317.56|320.49|317.59|320.44|317.54|15
1644068920000|2022-02-05 13:48:40|320.45|317.55|320.46|317.56|320.47|317.57|320.45|317.55|4
1644068930000|2022-02-05 13:48:50|320.43|317.53|320.37|317.47|320.45|317.55|320.37|317.47|11
1644068940000|2022-02-05 13:49:00|320.38|317.48|320.38|317.48|320.4|317.5|320.36|317.46|11
1644068950000|2022-02-05 13:49:10|320.37|317.47|320.41|317.51|320.43|317.53|320.37|317.47|19
1644068960000|2022-02-05 13:49:20|320.4|317.5|320.37|317.47|320.4|317.5|320.35|317.45|12
1644068970000|2022-02-05 13:49:30|320.36|317.46|320.33|317.43|320.36|317.46|320.33|317.43|5
1644068980000|2022-02-05 13:49:40|320.29|317.39|320.19|317.29|320.29|317.39|320.19|317.29|18
1644068990000|2022-02-05 13:49:50|320.2|317.3|320.19|317.29|320.21|317.31|320.14|317.24|13
1644069000000|2022-02-05 13:50:00|320.18|317.28|320.17|317.27|320.18|317.28|320.14|317.24|18
1644069010000|2022-02-05 13:50:10|320.15|317.25|320.12|317.22|320.17|317.27|320.11|317.21|13
1644069020000|2022-02-05 13:50:20|320.11|317.21|320.18|317.28|320.2|317.3|320.1|317.2|15
1644069030000|2022-02-05 13:50:30|320.21|317.31|320.2|317.3|320.21|317.31|320.18|317.28|12
1644069040000|2022-02-05 13:50:40|320.21|317.31|320.27|317.37|320.28|317.38|320.2|317.3|18
1644069050000|2022-02-05 13:50:50|320.28|317.38|320.27|317.37|320.28|317.38|320.23|317.33|9
1644069060000|2022-02-05 13:51:00|320.25|317.35|320.27|317.37|320.27|317.37|320.23|317.33|10
1644069070000|2022-02-05 13:51:10|320.28|317.38|320.39|317.49|320.39|317.49|320.26|317.36|13
1644069080000|2022-02-05 13:51:20|320.38|317.48|320.39|317.49|320.41|317.51|320.38|317.48|12
1644069090000|2022-02-05 13:51:30|320.4|317.5|320.31|317.41|320.4|317.5|320.31|317.41|10
1644069100000|2022-02-05 13:51:40|320.3|317.4|320.36|317.46|320.38|317.48|320.28|317.38|16
1644069110000|2022-02-05 13:51:50|320.34|317.44|320.37|317.47|320.39|317.49|320.33|317.43|17
1644069120000|2022-02-05 13:52:00|320.38|317.48|320.43|317.53|320.47|317.57|320.36|317.46|19
1644069130000|2022-02-05 13:52:10|320.44|317.54|320.46|317.56|320.49|317.59|320.43|317.53|20
1644069140000|2022-02-05 13:52:20|320.47|317.57|320.46|317.56|320.48|317.58|320.46|317.56|10
1644069150000|2022-02-05 13:52:30|320.47|317.57|320.45|317.55|320.51|317.61|320.45|317.55|12
1644069160000|2022-02-05 13:52:40|320.46|317.56|320.51|317.61|320.51|317.61|320.44|317.54|18
1644069170000|2022-02-05 13:52:50|320.52|317.62|320.49|317.59|320.53|317.63|320.49|317.59|13
1644069180000|2022-02-05 13:53:00|320.48|317.58|320.51|317.61|320.52|317.62|320.48|317.58|8
1644069190000|2022-02-05 13:53:10|320.5|317.6|320.52|317.62|320.55|317.65|320.5|317.6|17
1644069200000|2022-02-05 13:53:20|320.53|317.63|320.54|317.64|320.56|317.66|320.53|317.63|10
1644069210000|2022-02-05 13:53:30|320.55|317.65|320.54|317.64|320.55|317.65|320.53|317.63|9
1644069220000|2022-02-05 13:53:40|320.66|317.76|320.57|317.67|320.66|317.76|320.52|317.62|14
1644069230000|2022-02-05 13:53:50|320.56|317.66|320.53|317.63|320.57|317.67|320.53|317.63|11
1644069240000|2022-02-05 13:54:00|320.54|317.64|320.41|317.51|320.58|317.68|320.4|317.5|18
1644069250000|2022-02-05 13:54:10|320.4|317.5|320.44|317.54|320.44|317.54|320.39|317.49|12
1644069260000|2022-02-05 13:54:20|320.45|317.55|320.45|317.55|320.46|317.56|320.38|317.48|11
1644069270000|2022-02-05 13:54:30|320.44|317.54|320.43|317.53|320.44|317.54|320.42|317.52|8
1644069280000|2022-02-05 13:54:40|320.44|317.54|320.44|317.54|320.44|317.54|320.44|317.54|1
1644069290000|2022-02-05 13:54:50|320.43|317.53|320.43|317.53|320.44|317.54|320.43|317.53|3
1644069300000|2022-02-05 13:55:00|320.42|317.52|320.42|317.52|320.43|317.53|320.42|317.52|9
1644069310000|2022-02-05 13:55:10|320.43|317.53|320.26|317.36|320.44|317.54|320.25|317.35|15
1644069320000|2022-02-05 13:55:20|320.24|317.34|320.24|317.34|320.28|317.38|320.24|317.34|5
1644069330000|2022-02-05 13:55:30|320.25|317.35|320.22|317.32|320.25|317.35|320.19|317.29|6
1644069340000|2022-02-05 13:55:40|320.24|317.34|320.05|317.15|320.24|317.34|320.05|317.15|9
1644069350000|2022-02-05 13:55:50|320.04|317.14|320.1|317.2|320.1|317.2|320.04|317.14|11
1644069360000|2022-02-05 13:56:00|320.09|317.19|320.08|317.18|320.09|317.19|320.08|317.18|4
1644069370000|2022-02-05 13:56:10|320.09|317.19|320.08|317.18|320.1|317.2|320.08|317.18|10
1644069380000|2022-02-05 13:56:20|320.09|317.19|320.15|317.25|320.15|317.25|320.09|317.19|6
1644069390000|2022-02-05 13:56:30|320.16|317.26|320.19|317.29|320.19|317.29|320.15|317.25|4
1644069400000|2022-02-05 13:56:40|320.18|317.28|320.2|317.3|320.21|317.31|320.17|317.27|9
1644069410000|2022-02-05 13:56:50|320.21|317.31|320.18|317.28|320.21|317.31|320.18|317.28|4
1644069420000|2022-02-05 13:57:00|320.2|317.3|320.21|317.31|320.21|317.31|320.18|317.28|8
1644069430000|2022-02-05 13:57:10|320.2|317.3|320.37|317.47|320.37|317.47|320.2|317.3|18
1644069440000|2022-02-05 13:57:20|320.36|317.46|320.33|317.43|320.37|317.47|320.31|317.41|13
1644069450000|2022-02-05 13:57:30|320.34|317.44|320.36|317.46|320.36|317.46|320.34|317.44|7
1644069460000|2022-02-05 13:57:40|320.35|317.45|320.38|317.48|320.39|317.49|320.35|317.45|4
1644069470000|2022-02-05 13:57:50|320.39|317.49|320.37|317.47|320.4|317.5|320.36|317.46|12
1644069480000|2022-02-05 13:58:00|320.36|317.46|320.37|317.47|320.38|317.48|320.36|317.46|4
1644069500000|2022-02-05 13:58:20|320.38|317.48|320.42|317.52|320.42|317.52|320.38|317.48|11
1644069510000|2022-02-05 13:58:30|320.41|317.51|320.41|317.51|320.43|317.53|320.41|317.51|5
1644069520000|2022-02-05 13:58:40|320.42|317.52|320.42|317.52|320.42|317.52|320.42|317.52|1
1644069530000|2022-02-05 13:58:50|320.43|317.53|320.43|317.53|320.44|317.54|320.43|317.53|3
1644069540000|2022-02-05 13:59:00|320.42|317.52|320.51|317.61|320.51|317.61|320.38|317.48|16
1644069560000|2022-02-05 13:59:20|320.5|317.6|320.49|317.59|320.5|317.6|320.49|317.59|6
1644069570000|2022-02-05 13:59:30|320.5|317.6|320.52|317.62|320.52|317.62|320.49|317.59|5
1644069580000|2022-02-05 13:59:40|320.51|317.61|320.51|317.61|320.51|317.61|320.51|317.61|1
1644069590000|2022-02-05 13:59:50|320.49|317.59|320.47|317.57|320.49|317.59|320.45|317.55|6
1644069600000|2022-02-05 14:00:00|320.49|317.59|320.52|317.62|320.53|317.63|320.47|317.57|9
1644069610000|2022-02-05 14:00:10|320.51|317.61|320.25|317.35|320.51|317.61|320.25|317.35|22
1644069620000|2022-02-05 14:00:20|320.26|317.36|320.22|317.32|320.3|317.4|320.22|317.32|14
1644069630000|2022-02-05 14:00:30|320.23|317.33|320.21|317.31|320.25|317.35|320.19|317.29|20
1644069640000|2022-02-05 14:00:40|320.2|317.3|320.14|317.24|320.25|317.35|320.14|317.24|15
1644069650000|2022-02-05 14:00:50|320.08|317.18|319.97|317.07|320.08|317.18|319.82|316.92|28
1644069660000|2022-02-05 14:01:00|319.96|317.06|319.91|317.01|320|317.1|319.91|317.01|17
1644069670000|2022-02-05 14:01:10|319.92|317.02|319.62|316.72|319.93|317.03|319.62|316.72|24
1644069680000|2022-02-05 14:01:20|319.61|316.71|319.6|316.7|319.65|316.75|319.59|316.69|19
1644069690000|2022-02-05 14:01:30|319.61|316.71|319.58|316.68|319.61|316.71|319.57|316.67|10
1644069700000|2022-02-05 14:01:40|319.59|316.69|319.61|316.71|319.61|316.71|319.58|316.68|7
1644069710000|2022-02-05 14:01:50|319.6|316.7|319.54|316.64|319.6|316.7|319.52|316.62|13
1644069720000|2022-02-05 14:02:00|319.55|316.65|319.64|316.74|319.64|316.74|319.55|316.65|12
1644069730000|2022-02-05 14:02:10|319.65|316.75|319.85|316.95|319.85|316.95|319.64|316.74|17
1644069740000|2022-02-05 14:02:20|319.86|316.96|319.61|316.71|319.86|316.96|319.49|316.59|20
1644069750000|2022-02-05 14:02:30|319.6|316.7|319.49|316.59|319.61|316.71|319.48|316.58|19
1644069760000|2022-02-05 14:02:40|319.5|316.6|319.56|316.66|319.58|316.68|319.49|316.59|18
1644069770000|2022-02-05 14:02:50|319.57|316.67|319.46|316.56|319.57|316.67|319.45|316.55|18
1644069780000|2022-02-05 14:03:00|319.47|316.57|319.49|316.59|319.49|316.59|319.45|316.55|9
1644069800000|2022-02-05 14:03:20|319.5|316.6|319.61|316.71|319.62|316.72|319.5|316.6|16
1644069810000|2022-02-05 14:03:30|319.6|316.7|319.59|316.69|319.61|316.71|319.58|316.68|15
1644069820000|2022-02-05 14:03:40|319.6|316.7|319.65|316.75|319.65|316.75|319.59|316.69|7
1644069830000|2022-02-05 14:03:50|319.64|316.74|319.77|316.87|319.79|316.89|319.63|316.73|20
1644069840000|2022-02-05 14:04:00|319.78|316.88|319.82|316.92|319.82|316.92|319.78|316.88|16
1644069850000|2022-02-05 14:04:10|319.84|316.94|319.82|316.92|319.84|316.94|319.8|316.9|5
1644069860000|2022-02-05 14:04:20|319.83|316.93|319.84|316.94|319.86|316.96|319.79|316.89|7
1644069870000|2022-02-05 14:04:30|319.85|316.95|319.92|317.02|319.92|317.02|319.85|316.95|7
1644069880000|2022-02-05 14:04:40|319.91|317.01|319.91|317.01|319.92|317.02|319.9|317|5
1644069890000|2022-02-05 14:04:50|319.93|317.03|319.73|316.83|319.93|317.03|319.66|316.76|17
1644069900000|2022-02-05 14:05:00|319.72|316.82|319.77|316.87|319.78|316.88|319.72|316.82|17
1644069910000|2022-02-05 14:05:10|319.78|316.88|319.79|316.89|319.81|316.91|319.77|316.87|11
1644069920000|2022-02-05 14:05:20|319.75|316.85|319.74|316.84|319.81|316.91|319.74|316.84|11
1644069930000|2022-02-05 14:05:30|319.75|316.85|319.8|316.9|319.81|316.91|319.74|316.84|16
1644069940000|2022-02-05 14:05:40|319.75|316.85|319.82|316.92|319.83|316.93|319.72|316.82|14
1644069950000|2022-02-05 14:05:50|319.81|316.91|319.78|316.88|319.87|316.97|319.78|316.88|15
1644069960000|2022-02-05 14:06:00|319.79|316.89|319.82|316.92|319.83|316.93|319.78|316.88|10
1644069970000|2022-02-05 14:06:10|319.86|316.96|319.82|316.92|319.86|316.96|319.82|316.92|4
1644069980000|2022-02-05 14:06:20|319.79|316.89|319.83|316.93|319.84|316.94|319.79|316.89|10
1644069990000|2022-02-05 14:06:30|319.82|316.92|319.92|317.02|319.92|317.02|319.82|316.92|5
1644070000000|2022-02-05 14:06:40|319.93|317.03|319.94|317.04|319.94|317.04|319.9|317|7
1644070010000|2022-02-05 14:06:50|319.93|317.03|319.93|317.03|319.93|317.03|319.93|317.03|1
1644070020000|2022-02-05 14:07:00|319.94|317.04|319.93|317.03|319.94|317.04|319.93|317.03|2
1644070030000|2022-02-05 14:07:10|319.94|317.04|319.96|317.06|319.97|317.07|319.93|317.03|7
1644070040000|2022-02-05 14:07:20|319.98|317.08|320.19|317.29|320.19|317.29|319.98|317.08|10
1644070050000|2022-02-05 14:07:30|320.18|317.28|320.19|317.29|320.22|317.32|320.18|317.28|9
1644070060000|2022-02-05 14:07:40|320.2|317.3|320.2|317.3|320.2|317.3|320.2|317.3|1
1644070070000|2022-02-05 14:07:50|320.19|317.29|320.21|317.31|320.22|317.32|320.19|317.29|6
1644070080000|2022-02-05 14:08:00|320.22|317.32|320.19|317.29|320.22|317.32|320.15|317.25|8
1644070090000|2022-02-05 14:08:10|320.2|317.3|320.2|317.3|320.21|317.31|320.16|317.26|11
1644070100000|2022-02-05 14:08:20|320.21|317.31|320.21|317.31|320.21|317.31|320.21|317.31|1
1644070110000|2022-02-05 14:08:30|320.2|317.3|320.2|317.3|320.2|317.3|320.2|317.3|1
1644070120000|2022-02-05 14:08:40|320.21|317.31|320.21|317.31|320.21|317.31|320.21|317.31|1
1644070130000|2022-02-05 14:08:50|320.2|317.3|320.21|317.31|320.21|317.31|320.2|317.3|2
1644070140000|2022-02-05 14:09:00|320.22|317.32|320.25|317.35|320.25|317.35|320.19|317.29|3
1644070150000|2022-02-05 14:09:10|320.27|317.37|320.27|317.37|320.27|317.37|320.27|317.37|1
1644070160000|2022-02-05 14:09:20|320.26|317.36|320.22|317.32|320.27|317.37|320.21|317.31|11
1644070170000|2022-02-05 14:09:30|320.23|317.33|320.11|317.21|320.23|317.33|320.06|317.16|24
1644070180000|2022-02-05 14:09:40|320.12|317.22|320.16|317.26|320.17|317.27|320.12|317.22|8
1644070190000|2022-02-05 14:09:50|320.17|317.27|320.2|317.3|320.2|317.3|320.16|317.26|10
1644070200000|2022-02-05 14:10:00|320.19|317.29|320.19|317.29|320.2|317.3|320.19|317.29|7
1644070210000|2022-02-05 14:10:10|320.2|317.3|320.16|317.26|320.22|317.32|320.16|317.26|7
1644070220000|2022-02-05 14:10:20|320.17|317.27|320.14|317.24|320.17|317.27|320.14|317.24|2
1644070230000|2022-02-05 14:10:30|320.15|317.25|320.06|317.16|320.15|317.25|320.06|317.16|5
1644070240000|2022-02-05 14:10:40|320.05|317.15|319.97|317.07|320.05|317.15|319.95|317.05|14
1644070250000|2022-02-05 14:10:50|319.96|317.06|319.96|317.06|319.97|317.07|319.95|317.05|9
1644070260000|2022-02-05 14:11:00|319.97|317.07|319.97|317.07|319.97|317.07|319.95|317.05|7
1644070270000|2022-02-05 14:11:10|319.96|317.06|319.94|317.04|319.97|317.07|319.94|317.04|13
1644070280000|2022-02-05 14:11:20|319.93|317.03|319.84|316.94|319.94|317.04|319.83|316.93|13
1644070290000|2022-02-05 14:11:30|319.83|316.93|319.8|316.9|319.84|316.94|319.78|316.88|13
1644070300000|2022-02-05 14:11:40|319.81|316.91|319.8|316.9|319.81|316.91|319.8|316.9|6
1644070310000|2022-02-05 14:11:50|319.76|316.86|319.67|316.77|319.79|316.89|319.67|316.77|18
1644070320000|2022-02-05 14:12:00|319.68|316.78|319.59|316.69|319.69|316.79|319.58|316.68|16
1644070330000|2022-02-05 14:12:10|319.58|316.68|319.57|316.67|319.59|316.69|319.57|316.67|4
1644070340000|2022-02-05 14:12:20|319.58|316.68|319.7|316.8|319.7|316.8|319.58|316.68|12
1644070350000|2022-02-05 14:12:30|319.72|316.82|319.73|316.83|319.73|316.83|319.72|316.82|4
1644070360000|2022-02-05 14:12:40|319.74|316.84|319.67|316.77|319.74|316.84|319.67|316.77|14
1644070370000|2022-02-05 14:12:50|319.68|316.78|319.67|316.77|319.69|316.79|319.67|316.77|5
1644070380000|2022-02-05 14:13:00|319.66|316.76|319.65|316.75|319.66|316.76|319.65|316.75|2
1644070390000|2022-02-05 14:13:10|319.66|316.76|321.51|318.61|321.65|318.75|319.66|316.76|32
1644070400000|2022-02-05 14:13:20|321.57|318.67|321.96|319.06|321.98|319.08|321.5|318.6|26
1644070410000|2022-02-05 14:13:30|321.93|319.03|321.3|318.4|321.93|319.03|321.3|318.4|29
1644070420000|2022-02-05 14:13:40|321.28|318.38|321.61|318.71|321.61|318.71|320.75|317.85|30
1644070430000|2022-02-05 14:13:50|321.58|318.68|321.44|318.54|321.59|318.69|321.39|318.49|22
1644070440000|2022-02-05 14:14:00|321.45|318.55|321.43|318.53|321.5|318.6|321.4|318.5|12
1644070450000|2022-02-05 14:14:10|321.44|318.54|321.34|318.44|321.44|318.54|321.34|318.44|10
1644070460000|2022-02-05 14:14:20|321.33|318.43|321.29|318.39|321.35|318.45|321.26|318.36|17
1644070470000|2022-02-05 14:14:30|321.3|318.4|321.35|318.45|321.35|318.45|321.3|318.4|7
1644070480000|2022-02-05 14:14:40|321.34|318.44|321.29|318.39|321.34|318.44|321.29|318.39|9
1644070490000|2022-02-05 14:14:50|321.15|318.25|320.92|318.02|321.15|318.25|320.87|317.97|14
1644070500000|2022-02-05 14:15:00|320.93|318.03|321.33|318.43|321.33|318.43|320.93|318.03|19
1644070510000|2022-02-05 14:15:10|321.3|318.4|321.29|318.39|321.3|318.4|321.28|318.38|4
1644070520000|2022-02-05 14:15:20|321.28|318.38|321.19|318.29|321.29|318.39|321.19|318.29|13
1644070530000|2022-02-05 14:15:30|321.13|318.23|321.16|318.26|321.16|318.26|321.1|318.2|7
1644070540000|2022-02-05 14:15:40|321.15|318.25|321.15|318.25|321.15|318.25|321.15|318.25|1
1644070550000|2022-02-05 14:15:50|321.16|318.26|321.13|318.23|321.19|318.29|321.13|318.23|13
1644070560000|2022-02-05 14:16:00|321.16|318.26|321.18|318.28|321.18|318.28|321.16|318.26|4
1644070570000|2022-02-05 14:16:10|321.19|318.29|321.18|318.28|321.19|318.29|321.18|318.28|6
1644070580000|2022-02-05 14:16:20|321.15|318.25|321.12|318.22|321.15|318.25|321.12|318.22|3
1644070590000|2022-02-05 14:16:30|321.11|318.21|321.18|318.28|321.4|318.5|321.11|318.21|19
1644070600000|2022-02-05 14:16:40|321.17|318.27|321.05|318.15|321.18|318.28|321.05|318.15|16
1644070610000|2022-02-05 14:16:50|321.06|318.16|321.05|318.15|321.07|318.17|321.05|318.15|6
1644070620000|2022-02-05 14:17:00|321.04|318.14|321.04|318.14|321.04|318.14|321.02|318.12|12
1644070630000|2022-02-05 14:17:10|321.02|318.12|321.02|318.12|321.03|318.13|321|318.1|7
1644070640000|2022-02-05 14:17:20|321.03|318.13|320.94|318.04|321.03|318.13|320.94|318.04|11
1644070650000|2022-02-05 14:17:30|320.92|318.02|320.81|317.91|320.92|318.02|320.78|317.88|17
1644070660000|2022-02-05 14:17:40|320.83|317.93|320.91|318.01|320.94|318.04|320.83|317.93|8
1644070670000|2022-02-05 14:17:50|320.9|318|320.87|317.97|320.91|318.01|320.87|317.97|4
1644070680000|2022-02-05 14:18:00|320.88|317.98|320.92|318.02|320.92|318.02|320.88|317.98|7
1644070690000|2022-02-05 14:18:10|320.95|318.05|320.95|318.05|321.02|318.12|320.94|318.04|17
1644070700000|2022-02-05 14:18:20|320.96|318.06|320.93|318.03|320.96|318.06|320.93|318.03|7
1644070710000|2022-02-05 14:18:30|320.96|318.06|321|318.1|321|318.1|320.96|318.06|8
1644070720000|2022-02-05 14:18:40|321.02|318.12|321.06|318.16|321.07|318.17|321.02|318.12|9
1644070730000|2022-02-05 14:18:50|321.07|318.17|321.06|318.16|321.08|318.18|321.06|318.16|5
1644070740000|2022-02-05 14:19:00|321.09|318.19|321.11|318.21|321.11|318.21|321.09|318.19|11
1644070750000|2022-02-05 14:19:10|321.1|318.2|321.12|318.22|321.12|318.22|321.1|318.2|11
1644070760000|2022-02-05 14:19:20|321.13|318.23|321.15|318.25|321.17|318.27|321.13|318.23|7
1644070770000|2022-02-05 14:19:30|321.16|318.26|321.16|318.26|321.16|318.26|321.15|318.25|7
1644070780000|2022-02-05 14:19:40|321.15|318.25|321.16|318.26|321.16|318.26|321.15|318.25|2
1644070790000|2022-02-05 14:19:50|321.15|318.25|321.06|318.16|321.16|318.26|321.05|318.15|14
1644070800000|2022-02-05 14:20:00|321.04|318.14|321.04|318.14|321.06|318.16|321.01|318.11|17
1644070810000|2022-02-05 14:20:10|321.05|318.15|321|318.1|321.06|318.16|320.96|318.06|11
1644070820000|2022-02-05 14:20:20|321.03|318.13|321.09|318.19|321.09|318.19|320.84|317.94|18
1644070830000|2022-02-05 14:20:30|321.1|318.2|321.3|318.4|321.31|318.41|321.09|318.19|23
1644070840000|2022-02-05 14:20:40|321.26|318.36|321.34|318.44|321.37|318.47|321.26|318.36|18
1644070850000|2022-02-05 14:20:50|321.33|318.43|321.21|318.31|321.33|318.43|321.19|318.29|24
1644070860000|2022-02-05 14:21:00|321.2|318.3|321.19|318.29|321.24|318.34|321.19|318.29|13
1644070870000|2022-02-05 14:21:10|321.18|318.28|321.23|318.33|321.23|318.33|321.18|318.28|9
1644070880000|2022-02-05 14:21:20|321.21|318.31|321.26|318.36|321.27|318.37|321.21|318.31|10
1644070890000|2022-02-05 14:21:30|321.25|318.35|321.25|318.35|321.27|318.37|321.24|318.34|10
1644070900000|2022-02-05 14:21:40|321.26|318.36|321.23|318.33|321.28|318.38|321.2|318.3|18
1644070910000|2022-02-05 14:21:50|321.22|318.32|321.42|318.52|321.42|318.52|321.2|318.3|19
1644070920000|2022-02-05 14:22:00|321.59|318.69|321.51|318.61|321.68|318.78|321.45|318.55|29
1644070930000|2022-02-05 14:22:10|321.5|318.6|321.6|318.7|321.6|318.7|321.5|318.6|17
1644070940000|2022-02-05 14:22:20|321.61|318.71|321.74|318.84|321.8|318.9|321.61|318.71|22
1644070950000|2022-02-05 14:22:30|321.75|318.85|321.84|318.94|321.91|319.01|321.75|318.85|18
1644070960000|2022-02-05 14:22:40|321.94|319.04|321.88|318.98|321.95|319.05|321.87|318.97|14
1644070970000|2022-02-05 14:22:50|321.87|318.97|321.87|318.97|321.89|318.99|321.82|318.92|12
1644070980000|2022-02-05 14:23:00|321.86|318.96|321.84|318.94|321.86|318.96|321.82|318.92|10
1644070990000|2022-02-05 14:23:10|321.85|318.95|321.85|318.95|321.85|318.95|321.81|318.91|16
1644071000000|2022-02-05 14:23:20|321.84|318.94|321.77|318.87|321.86|318.96|321.75|318.85|18
1644071010000|2022-02-05 14:23:30|321.76|318.86|321.72|318.82|321.76|318.86|321.66|318.76|21
1644071020000|2022-02-05 14:23:40|321.77|318.87|321.75|318.85|321.77|318.87|321.73|318.83|9
1644071030000|2022-02-05 14:23:50|321.76|318.86|321.74|318.84|321.76|318.86|321.73|318.83|18
1644071040000|2022-02-05 14:24:00|321.75|318.85|321.74|318.84|321.75|318.85|321.72|318.82|12
1644071050000|2022-02-05 14:24:10|321.73|318.83|321.73|318.83|321.76|318.86|321.72|318.82|13
1644071060000|2022-02-05 14:24:20|321.74|318.84|321.69|318.79|321.74|318.84|321.66|318.76|11
1644071070000|2022-02-05 14:24:30|321.68|318.78|321.71|318.81|321.74|318.84|321.68|318.78|19
1644071080000|2022-02-05 14:24:40|321.72|318.82|321.71|318.81|321.72|318.82|321.67|318.77|14
1644071090000|2022-02-05 14:24:50|321.67|318.77|321.68|318.78|321.7|318.8|321.66|318.76|8
1644071100000|2022-02-05 14:25:00|321.69|318.79|321.62|318.72|321.73|318.83|321.61|318.71|20
1644071110000|2022-02-05 14:25:10|321.63|318.73|321.68|318.78|321.69|318.79|321.57|318.67|16
1644071120000|2022-02-05 14:25:20|321.69|318.79|321.68|318.78|321.71|318.81|321.67|318.77|14
1644071130000|2022-02-05 14:25:30|321.7|318.8|321.7|318.8|321.7|318.8|321.68|318.78|15
1644071140000|2022-02-05 14:25:40|321.69|318.79|321.77|318.87|321.78|318.88|321.69|318.79|15
1644071150000|2022-02-05 14:25:50|321.78|318.88|321.77|318.87|321.78|318.88|321.74|318.84|8
1644071160000|2022-02-05 14:26:00|321.76|318.86|321.99|319.09|321.99|319.09|321.76|318.86|20
1644071170000|2022-02-05 14:26:10|322|319.1|322.02|319.12|322.02|319.12|321.98|319.08|9
1644071180000|2022-02-05 14:26:20|322.01|319.11|322.15|319.25|322.15|319.25|321.99|319.09|14
1644071190000|2022-02-05 14:26:30|322.13|319.23|322.27|319.37|322.29|319.39|322.13|319.23|16
1644071200000|2022-02-05 14:26:40|322.26|319.36|322.11|319.21|322.33|319.43|322.11|319.21|23
1644071210000|2022-02-05 14:26:50|322.13|319.23|321.92|319.02|322.13|319.23|321.86|318.96|31
1644071220000|2022-02-05 14:27:00|321.9|319|321.87|318.97|321.93|319.03|321.86|318.96|21
1644071230000|2022-02-05 14:27:10|321.9|319|321.82|318.92|321.92|319.02|321.81|318.91|13
1644071240000|2022-02-05 14:27:20|321.81|318.91|321.79|318.89|321.84|318.94|321.77|318.87|23
1644071250000|2022-02-05 14:27:30|321.78|318.88|321.77|318.87|321.78|318.88|321.76|318.86|10
1644071260000|2022-02-05 14:27:40|321.78|318.88|321.84|318.94|321.85|318.95|321.77|318.87|19
1644071270000|2022-02-05 14:27:50|321.83|318.93|321.86|318.96|321.88|318.98|321.83|318.93|9
1644071280000|2022-02-05 14:28:00|321.87|318.97|321.87|318.97|321.88|318.98|321.87|318.97|3
1644071290000|2022-02-05 14:28:10|321.88|318.98|321.86|318.96|321.96|319.06|321.86|318.96|17
1644071300000|2022-02-05 14:28:20|321.84|318.94|321.85|318.95|321.87|318.97|321.83|318.93|12
1644071310000|2022-02-05 14:28:30|321.86|318.96|321.86|318.96|321.87|318.97|321.85|318.95|5
1644071320000|2022-02-05 14:28:40|321.87|318.97|321.92|319.02|321.93|319.03|321.87|318.97|13
1644071330000|2022-02-05 14:28:50|321.93|319.03|321.91|319.01|321.94|319.04|321.91|319.01|6
1644071340000|2022-02-05 14:29:00|321.92|319.02|321.95|319.05|321.95|319.05|321.89|318.99|14
1644071350000|2022-02-05 14:29:10|321.97|319.07|321.99|319.09|321.99|319.09|321.96|319.06|5
1644071360000|2022-02-05 14:29:20|321.98|319.08|322.05|319.15|322.05|319.15|321.98|319.08|13
1644071370000|2022-02-05 14:29:30|322.06|319.16|321.88|318.98|322.06|319.16|321.88|318.98|14
1644071380000|2022-02-05 14:29:40|321.9|319|321.9|319|321.9|319|321.87|318.97|8
1644071390000|2022-02-05 14:29:50|321.91|319.01|321.89|318.99|321.97|319.07|321.89|318.99|15
1644071400000|2022-02-05 14:30:00|321.9|319|321.98|319.08|321.98|319.08|321.89|318.99|18
1644071410000|2022-02-05 14:30:10|321.97|319.07|321.9|319|321.98|319.08|321.9|319|15
1644071420000|2022-02-05 14:30:20|321.91|319.01|321.92|319.02|321.93|319.03|321.9|319|13
1644071430000|2022-02-05 14:30:30|321.93|319.03|321.91|319.01|321.94|319.04|321.91|319.01|11
1644071440000|2022-02-05 14:30:40|321.9|319|321.76|318.86|321.9|319|321.74|318.84|15
1644071450000|2022-02-05 14:30:50|321.73|318.83|321.84|318.94|321.9|319|321.73|318.83|22
1644071460000|2022-02-05 14:31:00|321.86|318.96|321.79|318.89|321.93|319.03|321.79|318.89|22
1644071470000|2022-02-05 14:31:10|321.8|318.9|321.83|318.93|321.85|318.95|321.79|318.89|17
1644071480000|2022-02-05 14:31:20|321.84|318.94|321.89|318.99|321.94|319.04|321.82|318.92|18
1644071490000|2022-02-05 14:31:30|321.9|319|322.04|319.14|322.04|319.14|321.88|318.98|20
1644071500000|2022-02-05 14:31:40|322.01|319.11|322|319.1|322.01|319.11|321.97|319.07|14
1644071510000|2022-02-05 14:31:50|322.01|319.11|322|319.1|322.03|319.13|321.96|319.06|16
1644071520000|2022-02-05 14:32:00|322.01|319.11|322.23|319.33|322.23|319.33|322.01|319.11|18
1644071530000|2022-02-05 14:32:10|322.26|319.36|322.32|319.42|322.37|319.47|322.26|319.36|24
1644071540000|2022-02-05 14:32:20|322.33|319.43|322.37|319.47|322.37|319.47|322.29|319.39|15
1644071550000|2022-02-05 14:32:30|322.35|319.45|322.64|319.74|322.64|319.74|322.35|319.45|22
1644071560000|2022-02-05 14:32:40|322.63|319.73|322.63|319.73|322.66|319.76|322.59|319.69|13
1644071570000|2022-02-05 14:32:50|322.64|319.74|322.65|319.75|322.66|319.76|322.6|319.7|17
1644071580000|2022-02-05 14:33:00|322.66|319.76|322.59|319.69|322.66|319.76|322.59|319.69|12
1644071590000|2022-02-05 14:33:10|322.6|319.7|322.67|319.77|322.67|319.77|322.56|319.66|20
1644071600000|2022-02-05 14:33:20|322.68|319.78|322.66|319.76|322.69|319.79|322.65|319.75|12
1644071610000|2022-02-05 14:33:30|322.68|319.78|322.85|319.95|322.9|320|322.68|319.78|26
1644071620000|2022-02-05 14:33:40|322.86|319.96|322.93|320.03|322.93|320.03|322.86|319.96|9
1644071630000|2022-02-05 14:33:50|322.94|320.04|323.06|320.16|323.06|320.16|322.94|320.04|16
1644071640000|2022-02-05 14:34:00|323.05|320.15|323.02|320.12|323.05|320.15|322.98|320.08|13
1644071660000|2022-02-05 14:34:20|323.01|320.11|323.07|320.17|323.07|320.17|323.01|320.11|10
1644071670000|2022-02-05 14:34:30|323.08|320.18|323.14|320.24|323.14|320.24|323.07|320.17|7
1644071680000|2022-02-05 14:34:40|323.15|320.25|323.9|321|323.9|321|323.15|320.25|21
1644071690000|2022-02-05 14:34:50|323.92|321.02|324.08|321.18|324.18|321.28|323.92|321.02|31
1644071700000|2022-02-05 14:35:00|324.07|321.17|324.04|321.14|324.07|321.17|323.96|321.06|24
1644071710000|2022-02-05 14:35:10|324.03|321.13|324.03|321.13|324.14|321.24|324.03|321.13|20
1644071720000|2022-02-05 14:35:20|324.02|321.12|324.22|321.32|324.22|321.32|324.02|321.12|20
1644071730000|2022-02-05 14:35:30|324.23|321.33|324.37|321.47|324.37|321.47|324.22|321.32|6
1644071740000|2022-02-05 14:35:40|324.38|321.48|324.41|321.51|324.42|321.52|324.35|321.45|12
1644071750000|2022-02-05 14:35:50|324.4|321.5|324.41|321.51|324.42|321.52|324.36|321.46|22
1644071760000|2022-02-05 14:36:00|324.42|321.52|324.38|321.48|324.42|321.52|324.36|321.46|9
1644071770000|2022-02-05 14:36:10|324.4|321.5|324.43|321.53|324.43|321.53|324.38|321.48|12
1644071780000|2022-02-05 14:36:20|324.41|321.51|324.48|321.58|324.48|321.58|324.41|321.51|7
1644071790000|2022-02-05 14:36:30|324.47|321.57|325.03|322.13|325.04|322.14|324.47|321.57|28
1644071800000|2022-02-05 14:36:40|325.05|322.15|324.76|321.86|325.05|322.15|324.72|321.82|20
1644071810000|2022-02-05 14:36:50|324.78|321.88|324.2|321.3|324.78|321.88|324.16|321.26|32
1644071820000|2022-02-05 14:37:00|324.15|321.25|324.01|321.11|324.24|321.34|324.01|321.11|28
1644071830000|2022-02-05 14:37:10|324.02|321.12|324.01|321.11|324.02|321.12|323.97|321.07|24
1644071840000|2022-02-05 14:37:20|323.99|321.09|323.86|320.96|323.99|321.09|323.85|320.95|21
1644071850000|2022-02-05 14:37:30|323.88|320.98|323.92|321.02|323.96|321.06|323.84|320.94|23
1644071860000|2022-02-05 14:37:40|323.91|321.01|323.86|320.96|323.92|321.02|323.8|320.9|28
1644071870000|2022-02-05 14:37:50|323.82|320.92|323.74|320.84|323.85|320.95|323.74|320.84|23
1644071880000|2022-02-05 14:38:00|323.72|320.82|323.7|320.8|323.74|320.84|323.66|320.76|18
1644071890000|2022-02-05 14:38:10|323.71|320.81|323.71|320.81|323.72|320.82|323.69|320.79|11
1644071900000|2022-02-05 14:38:20|323.7|320.8|323.38|320.48|323.71|320.81|323.38|320.48|21
1644071910000|2022-02-05 14:38:30|323.39|320.49|323.29|320.39|323.39|320.49|323.27|320.37|17
1644071920000|2022-02-05 14:38:40|323.32|320.42|323.27|320.37|323.41|320.51|323.27|320.37|24
1644071930000|2022-02-05 14:38:50|323.26|320.36|323.51|320.61|323.59|320.69|323.25|320.35|18
1644071940000|2022-02-05 14:39:00|323.5|320.6|323.56|320.66|323.57|320.67|323.49|320.59|8
1644071950000|2022-02-05 14:39:10|323.55|320.65|323.4|320.5|323.55|320.65|323.39|320.49|11
1644071960000|2022-02-05 14:39:20|323.41|320.51|323.43|320.53|323.43|320.53|323.4|320.5|10
1644071970000|2022-02-05 14:39:30|323.42|320.52|323.47|320.57|323.54|320.64|323.42|320.52|20
1644071980000|2022-02-05 14:39:40|323.49|320.59|323.57|320.67|323.59|320.69|323.48|320.58|15
1644071990000|2022-02-05 14:39:50|323.59|320.69|323.57|320.67|323.59|320.69|323.54|320.64|23
1644072000000|2022-02-05 14:40:00|323.56|320.66|323.77|320.87|323.79|320.89|323.56|320.66|18
1644072010000|2022-02-05 14:40:10|323.76|320.86|323.84|320.94|323.84|320.94|323.67|320.77|20
1644072020000|2022-02-05 14:40:20|323.86|320.96|323.86|320.96|323.88|320.98|323.84|320.94|20
1644072030000|2022-02-05 14:40:30|323.85|320.95|323.83|320.93|323.86|320.96|323.82|320.92|16
1644072040000|2022-02-05 14:40:40|323.84|320.94|323.84|320.94|323.84|320.94|323.83|320.93|5
1644072050000|2022-02-05 14:40:50|323.85|320.95|323.75|320.85|323.86|320.96|323.73|320.83|15
1644072060000|2022-02-05 14:41:00|323.74|320.84|323.8|320.9|323.81|320.91|323.74|320.84|10
1644072070000|2022-02-05 14:41:10|323.79|320.89|323.78|320.88|323.82|320.92|323.77|320.87|10
1644072080000|2022-02-05 14:41:20|323.77|320.87|323.6|320.7|323.79|320.89|323.6|320.7|16
1644072090000|2022-02-05 14:41:30|323.59|320.69|323.39|320.49|323.62|320.72|323.39|320.49|23
1644072100000|2022-02-05 14:41:40|323.4|320.5|323.2|320.3|323.41|320.51|323.18|320.28|24
1644072110000|2022-02-05 14:41:50|323.19|320.29|323.14|320.24|323.19|320.29|323.01|320.11|21
1644072120000|2022-02-05 14:42:00|323.13|320.23|323.07|320.17|323.15|320.25|323|320.1|19
1644072130000|2022-02-05 14:42:10|323.06|320.16|322.91|320.01|323.06|320.16|322.91|320.01|26
1644072140000|2022-02-05 14:42:20|322.92|320.02|322.97|320.07|322.98|320.08|322.91|320.01|15
1644072150000|2022-02-05 14:42:30|322.98|320.08|322.97|320.07|322.98|320.08|322.96|320.06|11
1644072160000|2022-02-05 14:42:40|322.98|320.08|323.21|320.31|323.22|320.32|322.98|320.08|17
1644072170000|2022-02-05 14:42:50|323.18|320.28|323.29|320.39|323.29|320.39|323.18|320.28|20
1644072180000|2022-02-05 14:43:00|323.3|320.4|323.3|320.4|323.33|320.43|323.28|320.38|11
1644072190000|2022-02-05 14:43:10|323.29|320.39|323.3|320.4|323.3|320.4|323.26|320.36|12
1644072200000|2022-02-05 14:43:20|323.31|320.41|323.31|320.41|323.32|320.42|323.29|320.39|13
1644072210000|2022-02-05 14:43:30|323.32|320.42|323.23|320.33|323.33|320.43|323.21|320.31|20
1644072220000|2022-02-05 14:43:40|323.2|320.3|323.22|320.32|323.24|320.34|323.2|320.3|14
1644072230000|2022-02-05 14:43:50|323.23|320.33|323.2|320.3|323.24|320.34|323.2|320.3|13
1644072240000|2022-02-05 14:44:00|323.19|320.29|323.31|320.41|323.32|320.42|323.18|320.28|18
1644072250000|2022-02-05 14:44:10|323.3|320.4|323.26|320.36|323.32|320.42|323.24|320.34|15
1644072260000|2022-02-05 14:44:20|323.27|320.37|323.29|320.39|323.3|320.4|323.27|320.37|8
1644072270000|2022-02-05 14:44:30|323.28|320.38|323.29|320.39|323.29|320.39|323.28|320.38|6
1644072280000|2022-02-05 14:44:40|323.28|320.38|323.28|320.38|323.29|320.39|323.28|320.38|5
1644072290000|2022-02-05 14:44:50|323.3|320.4|323.26|320.36|323.3|320.4|323.26|320.36|10
1644072300000|2022-02-05 14:45:00|323.29|320.39|323.37|320.47|323.38|320.48|323.29|320.39|21
1644072310000|2022-02-05 14:45:10|323.38|320.48|323.26|320.36|323.38|320.48|323.24|320.34|25
1644072320000|2022-02-05 14:45:20|323.25|320.35|323.34|320.44|323.34|320.44|323.25|320.35|18
1644072330000|2022-02-05 14:45:30|323.33|320.43|323.34|320.44|323.36|320.46|323.31|320.41|13
1644072340000|2022-02-05 14:45:40|323.31|320.41|323.23|320.33|323.32|320.42|323.21|320.31|22
1644072350000|2022-02-05 14:45:50|323.22|320.32|323.23|320.33|323.25|320.35|323.22|320.32|14
1644072360000|2022-02-05 14:46:00|323.22|320.32|323.2|320.3|323.24|320.34|323.2|320.3|13
1644072370000|2022-02-05 14:46:10|323.19|320.29|323.19|320.29|323.21|320.31|323.17|320.27|16
1644072380000|2022-02-05 14:46:20|323.18|320.28|323.21|320.31|323.22|320.32|323.17|320.27|16
1644072390000|2022-02-05 14:46:30|323.22|320.32|323.31|320.41|323.32|320.42|323.21|320.31|16
1644072400000|2022-02-05 14:46:40|323.3|320.4|323.25|320.35|323.34|320.44|323.2|320.3|20
1644072410000|2022-02-05 14:46:50|323.24|320.34|323.33|320.43|323.33|320.43|323.24|320.34|15
1644072420000|2022-02-05 14:47:00|323.32|320.42|323.32|320.42|323.34|320.44|323.31|320.41|13
1644072430000|2022-02-05 14:47:10|323.31|320.41|323.27|320.37|323.31|320.41|323.26|320.36|11
1644072440000|2022-02-05 14:47:20|323.29|320.39|323.27|320.37|323.29|320.39|323.27|320.37|7
1644072450000|2022-02-05 14:47:30|323.28|320.38|323.38|320.48|323.38|320.48|323.28|320.38|13
1644072460000|2022-02-05 14:47:40|323.36|320.46|323.3|320.4|323.36|320.46|323.29|320.39|12
1644072470000|2022-02-05 14:47:50|323.29|320.39|323.29|320.39|323.3|320.4|323.29|320.39|3
1644072480000|2022-02-05 14:48:00|323.3|320.4|323.3|320.4|323.31|320.41|323.29|320.39|13
1644072490000|2022-02-05 14:48:10|323.29|320.39|323.31|320.41|323.32|320.42|323.29|320.39|7
1644072500000|2022-02-05 14:48:20|323.32|320.42|323.39|320.49|323.44|320.54|323.28|320.38|23
1644072510000|2022-02-05 14:48:30|323.41|320.51|323.42|320.52|323.43|320.53|323.39|320.49|9
1644072520000|2022-02-05 14:48:40|323.39|320.49|323.34|320.44|323.42|320.52|323.33|320.43|17
1644072530000|2022-02-05 14:48:50|323.35|320.45|323.37|320.47|323.38|320.48|323.33|320.43|20
1644072540000|2022-02-05 14:49:00|323.36|320.46|323.31|320.41|323.37|320.47|323.31|320.41|8
1644072550000|2022-02-05 14:49:10|323.26|320.36|323.27|320.37|323.28|320.38|323.25|320.35|16
1644072560000|2022-02-05 14:49:20|323.26|320.36|323.26|320.36|323.28|320.38|323.25|320.35|14
1644072570000|2022-02-05 14:49:30|323.25|320.35|323.09|320.19|323.27|320.37|323.09|320.19|21
1644072580000|2022-02-05 14:49:40|323.07|320.17|323.68|320.78|323.73|320.83|323.03|320.13|25
1644072590000|2022-02-05 14:49:50|323.71|320.81|323.72|320.82|323.72|320.82|323.65|320.75|16
1644072600000|2022-02-05 14:50:00|323.73|320.83|323.78|320.88|323.78|320.88|323.7|320.8|12
1644072610000|2022-02-05 14:50:10|323.77|320.87|323.79|320.89|323.82|320.92|323.74|320.84|25
1644072620000|2022-02-05 14:50:20|323.8|320.9|323.81|320.91|323.82|320.92|323.78|320.88|15
1644072630000|2022-02-05 14:50:30|323.78|320.88|323.81|320.91|323.83|320.93|323.78|320.88|16
1644072640000|2022-02-05 14:50:40|323.82|320.92|323.95|321.05|323.96|321.06|323.81|320.91|17
1644072650000|2022-02-05 14:50:50|323.94|321.04|323.98|321.08|323.99|321.09|323.93|321.03|12
1644072660000|2022-02-05 14:51:00|323.95|321.05|323.96|321.06|323.98|321.08|323.94|321.04|8
1644072670000|2022-02-05 14:51:10|323.97|321.07|323.96|321.06|323.99|321.09|323.95|321.05|18
1644072680000|2022-02-05 14:51:20|323.99|321.09|324.01|321.11|324.02|321.12|323.98|321.08|14
1644072690000|2022-02-05 14:51:30|324.02|321.12|323.98|321.08|324.02|321.12|323.98|321.08|16
1644072700000|2022-02-05 14:51:40|324.01|321.11|324.03|321.13|324.03|321.13|323.97|321.07|11
1644072710000|2022-02-05 14:51:50|323.99|321.09|324.14|321.24|324.17|321.27|323.99|321.09|23
1644072720000|2022-02-05 14:52:00|324.13|321.23|324.23|321.33|324.23|321.33|324.11|321.21|22
1644072730000|2022-02-05 14:52:10|324.22|321.32|324.21|321.31|324.24|321.34|324.2|321.3|9
1644072740000|2022-02-05 14:52:20|324.2|321.3|324.34|321.44|324.34|321.44|324.19|321.29|18
1644072750000|2022-02-05 14:52:30|324.36|321.46|324.35|321.45|324.36|321.46|324.33|321.43|11
1644072760000|2022-02-05 14:52:40|324.33|321.43|324.47|321.57|324.47|321.57|324.33|321.43|15
1644072770000|2022-02-05 14:52:50|324.45|321.55|324.46|321.56|324.49|321.59|324.45|321.55|10
1644072780000|2022-02-05 14:53:00|324.47|321.57|324.42|321.52|324.47|321.57|324.42|321.52|11
1644072790000|2022-02-05 14:53:10|324.41|321.51|324.41|321.51|324.47|321.57|324.39|321.49|17
1644072800000|2022-02-05 14:53:20|324.5|321.6|324.5|321.6|324.5|321.6|324.47|321.57|8
1644072810000|2022-02-05 14:53:30|324.51|321.61|324.68|321.78|324.73|321.83|324.51|321.61|20
1644072820000|2022-02-05 14:53:40|324.71|321.81|324.72|321.82|324.74|321.84|324.67|321.77|20
1644072830000|2022-02-05 14:53:50|324.75|321.85|324.73|321.83|324.77|321.87|324.69|321.79|18
1644072840000|2022-02-05 14:54:00|324.72|321.82|324.74|321.84|324.77|321.87|324.72|321.82|20
1644072850000|2022-02-05 14:54:10|324.75|321.85|324.87|321.97|324.88|321.98|324.68|321.78|20
1644072860000|2022-02-05 14:54:20|324.86|321.96|325.27|322.37|325.27|322.37|324.86|321.96|22
1644072870000|2022-02-05 14:54:30|325.28|322.38|325.34|322.44|325.39|322.49|325.28|322.38|20
1644072880000|2022-02-05 14:54:40|325.35|322.45|325.47|322.57|325.67|322.77|325.31|322.41|26
1644072890000|2022-02-05 14:54:50|325.46|322.56|325.55|322.65|325.56|322.66|325.46|322.56|20
1644072900000|2022-02-05 14:55:00|325.56|322.66|325.63|322.73|325.64|322.74|325.46|322.56|27
1644072910000|2022-02-05 14:55:10|325.65|322.75|325.8|322.9|325.8|322.9|325.65|322.75|25
1644072920000|2022-02-05 14:55:20|325.79|322.89|326.15|323.25|326.15|323.25|325.79|322.89|20
1644072930000|2022-02-05 14:55:30|326.18|323.28|325.67|322.77|326.23|323.33|325.64|322.74|35
1644072940000|2022-02-05 14:55:40|325.65|322.75|325.66|322.76|325.66|322.76|325.49|322.59|29
1644072950000|2022-02-05 14:55:50|325.64|322.74|325.62|322.72|325.66|322.76|325.58|322.68|24
1644072960000|2022-02-05 14:56:00|325.61|322.71|325.73|322.83|325.74|322.84|325.6|322.7|18
1644072970000|2022-02-05 14:56:10|325.7|322.8|326.38|323.48|326.43|323.53|325.7|322.8|29
1644072980000|2022-02-05 14:56:20|326.36|323.46|326.12|323.22|326.36|323.46|325.87|322.97|30
1644072990000|2022-02-05 14:56:30|326.11|323.21|326.39|323.49|326.44|323.54|326.1|323.2|34
1644073000000|2022-02-05 14:56:40|326.37|323.47|326.27|323.37|326.37|323.47|326.18|323.28|27
1644073010000|2022-02-05 14:56:50|326.25|323.35|326.09|323.19|326.34|323.44|325.96|323.06|32
1644073020000|2022-02-05 14:57:00|326.11|323.21|325.99|323.09|326.15|323.25|325.99|323.09|31
1644073030000|2022-02-05 14:57:10|325.98|323.08|325.87|322.97|325.98|323.08|325.87|322.97|24
1644073040000|2022-02-05 14:57:20|325.88|322.98|325.94|323.04|325.96|323.06|325.88|322.98|25
1644073050000|2022-02-05 14:57:30|325.93|323.03|325.7|322.8|325.94|323.04|325.7|322.8|23
1644073060000|2022-02-05 14:57:40|325.71|322.81|325.08|322.18|325.71|322.81|325.08|322.18|30
1644073070000|2022-02-05 14:57:50|325.06|322.16|325.24|322.34|325.32|322.42|325.02|322.12|30
1644073080000|2022-02-05 14:58:00|325.23|322.33|325.27|322.37|325.29|322.39|325.21|322.31|29
1644073090000|2022-02-05 14:58:10|325.25|322.35|324.65|321.75|325.25|322.35|324.65|321.75|26
1644073100000|2022-02-05 14:58:20|324.66|321.76|324.66|321.76|324.79|321.89|324.53|321.63|28
1644073110000|2022-02-05 14:58:30|324.7|321.8|324.45|321.55|324.7|321.8|324.32|321.42|29
1644073120000|2022-02-05 14:58:40|324.44|321.54|324.08|321.18|324.46|321.56|324.05|321.15|27
1644073130000|2022-02-05 14:58:50|324.09|321.19|323.84|320.94|324.09|321.19|323.84|320.94|20
1644073140000|2022-02-05 14:59:00|323.8|320.9|323.75|320.85|323.8|320.9|323.5|320.6|31
1644073150000|2022-02-05 14:59:10|323.73|320.83|324.02|321.12|324.05|321.15|323.73|320.83|27
1644073160000|2022-02-05 14:59:20|324.03|321.13|324|321.1|324.07|321.17|323.98|321.08|31
1644073170000|2022-02-05 14:59:30|324.02|321.12|324.02|321.12|324.06|321.16|323.98|321.08|23
1644073180000|2022-02-05 14:59:40|324.03|321.13|323.74|320.84|324.03|321.13|323.74|320.84|28
1644073190000|2022-02-05 14:59:50|323.71|320.81|323.95|321.05|323.95|321.05|323.5|320.6|25
1644073200000|2022-02-05 15:00:00|323.9|321|323.66|320.76|323.9|321|323.6|320.7|31
1644073210000|2022-02-05 15:00:10|323.67|320.77|323.47|320.57|323.78|320.88|323.47|320.57|28
1644073220000|2022-02-05 15:00:20|323.46|320.56|323.09|320.19|323.46|320.56|323.09|320.19|27
1644073230000|2022-02-05 15:00:30|323.1|320.2|323.23|320.33|323.23|320.33|322.94|320.04|33
1644073240000|2022-02-05 15:00:40|323.2|320.3|323.2|320.3|323.26|320.36|323.18|320.28|25
1644073250000|2022-02-05 15:00:50|323.18|320.28|323.16|320.26|323.22|320.32|323.13|320.23|22
1644073260000|2022-02-05 15:01:00|323.17|320.27|323.01|320.11|323.23|320.33|322.98|320.08|22
1644073270000|2022-02-05 15:01:10|323.03|320.13|322.95|320.05|323.03|320.13|322.95|320.05|20
1644073280000|2022-02-05 15:01:20|322.96|320.06|322.85|319.95|322.97|320.07|322.85|319.95|17
1644073290000|2022-02-05 15:01:30|322.82|319.92|322.71|319.81|322.82|319.92|322.69|319.79|21
1644073300000|2022-02-05 15:01:40|322.68|319.78|322.55|319.65|322.69|319.79|322.55|319.65|21
1644073310000|2022-02-05 15:01:50|322.54|319.64|322.07|319.17|322.54|319.64|322.07|319.17|25
1644073320000|2022-02-05 15:02:00|322.06|319.16|321.99|319.09|322.14|319.24|321.99|319.09|28
1644073330000|2022-02-05 15:02:10|322|319.1|321.7|318.8|322|319.1|321.7|318.8|27
1644073340000|2022-02-05 15:02:20|321.72|318.82|321.51|318.61|321.72|318.82|321.23|318.33|29
1644073350000|2022-02-05 15:02:30|321.48|318.58|321.81|318.91|321.81|318.91|321.48|318.58|26
1644073360000|2022-02-05 15:02:40|321.82|318.92|322.09|319.19|322.28|319.38|321.82|318.92|29
1644073370000|2022-02-05 15:02:50|322.1|319.2|321.89|318.99|322.12|319.22|321.88|318.98|29
1644073380000|2022-02-05 15:03:00|321.9|319|322.01|319.11|322.01|319.11|321.89|318.99|21
1644073390000|2022-02-05 15:03:10|322.03|319.13|321.9|319|322.03|319.13|321.9|319|11
1644073400000|2022-02-05 15:03:20|321.89|318.99|321.81|318.91|321.9|319|321.78|318.88|17
1644073410000|2022-02-05 15:03:30|321.82|318.92|322.03|319.13|322.07|319.17|321.82|318.92|23
1644073420000|2022-02-05 15:03:40|322.04|319.14|322|319.1|322.04|319.14|321.95|319.05|20
1644073430000|2022-02-05 15:03:50|321.98|319.08|322.07|319.17|322.08|319.18|321.98|319.08|16
1644073440000|2022-02-05 15:04:00|322.12|319.22|322.14|319.24|322.17|319.27|322.08|319.18|22
1644073450000|2022-02-05 15:04:10|322.15|319.25|322.13|319.23|322.16|319.26|322.1|319.2|18
1644073460000|2022-02-05 15:04:20|322.14|319.24|322.04|319.14|322.14|319.24|322.03|319.13|21
1644073470000|2022-02-05 15:04:30|322.03|319.13|322.09|319.19|322.1|319.2|322.03|319.13|21
1644073480000|2022-02-05 15:04:40|322.07|319.17|322.06|319.16|322.1|319.2|322.05|319.15|16
1644073490000|2022-02-05 15:04:50|322.07|319.17|322.3|319.4|322.3|319.4|322.05|319.15|16
1644073500000|2022-02-05 15:05:00|322.31|319.41|322.41|319.51|322.47|319.57|322.3|319.4|22
1644073510000|2022-02-05 15:05:10|322.4|319.5|322.45|319.55|322.55|319.65|322.4|319.5|20
1644073520000|2022-02-05 15:05:20|322.44|319.54|322.35|319.45|322.45|319.55|322.35|319.45|24
1644073530000|2022-02-05 15:05:30|322.38|319.48|322.42|319.52|322.42|319.52|322.38|319.48|18
1644073540000|2022-02-05 15:05:40|322.4|319.5|322.38|319.48|322.41|319.51|322.38|319.48|15
1644073550000|2022-02-05 15:05:50|322.39|319.49|322.36|319.46|322.39|319.49|322.36|319.46|13
1644073560000|2022-02-05 15:06:00|322.35|319.45|322.27|319.37|322.44|319.54|322.24|319.34|18
1644073570000|2022-02-05 15:06:10|322.23|319.33|322.39|319.49|322.39|319.49|322.2|319.3|23
1644073580000|2022-02-05 15:06:20|322.4|319.5|322.37|319.47|322.4|319.5|322.34|319.44|22
1644073590000|2022-02-05 15:06:30|322.38|319.48|322.4|319.5|322.42|319.52|322.36|319.46|17
1644073600000|2022-02-05 15:06:40|322.39|319.49|322.4|319.5|322.42|319.52|322.39|319.49|20
1644073610000|2022-02-05 15:06:50|322.41|319.51|322.38|319.48|322.41|319.51|322.37|319.47|15
1644073620000|2022-02-05 15:07:00|322.37|319.47|322.37|319.47|322.4|319.5|322.36|319.46|16
1644073630000|2022-02-05 15:07:10|322.38|319.48|322.32|319.42|322.38|319.48|322.28|319.38|26
1644073640000|2022-02-05 15:07:20|322.33|319.43|322.36|319.46|322.37|319.47|322.32|319.42|7
1644073650000|2022-02-05 15:07:30|322.35|319.45|322.38|319.48|322.39|319.49|322.33|319.43|12
1644073660000|2022-02-05 15:07:40|322.37|319.47|322.34|319.44|322.39|319.49|322.33|319.43|13
1644073670000|2022-02-05 15:07:50|322.37|319.47|322.36|319.46|322.37|319.47|322.32|319.42|18
1644073680000|2022-02-05 15:08:00|322.35|319.45|322.35|319.45|322.39|319.49|322.32|319.42|19
1644073690000|2022-02-05 15:08:10|322.39|319.49|322.42|319.52|322.42|319.52|322.36|319.46|12
1644073700000|2022-02-05 15:08:20|322.39|319.49|322.7|319.8|322.73|319.83|322.39|319.49|18
1644073710000|2022-02-05 15:08:30|322.69|319.79|322.72|319.82|322.74|319.84|322.68|319.78|15
1644073720000|2022-02-05 15:08:40|322.71|319.81|323.09|320.19|323.09|320.19|322.67|319.77|29
1644073730000|2022-02-05 15:08:50|323.13|320.23|323.07|320.17|323.26|320.36|323.05|320.15|27
1644073740000|2022-02-05 15:09:00|323.08|320.18|323.55|320.65|323.55|320.65|323.07|320.17|32
1644073750000|2022-02-05 15:09:10|323.56|320.66|323.46|320.56|323.61|320.71|323.45|320.55|31
1644073760000|2022-02-05 15:09:20|323.45|320.55|323.45|320.55|323.59|320.69|323.39|320.49|25
1644073770000|2022-02-05 15:09:30|323.41|320.51|323.4|320.5|323.49|320.59|323.38|320.48|20
1644073780000|2022-02-05 15:09:40|323.42|320.52|323.6|320.7|323.6|320.7|323.42|320.52|18
1644073790000|2022-02-05 15:09:50|323.59|320.69|323.59|320.69|323.6|320.7|323.54|320.64|11
1644073800000|2022-02-05 15:10:00|323.58|320.68|323.58|320.68|323.6|320.7|323.55|320.65|16
1644073810000|2022-02-05 15:10:10|323.59|320.69|323.76|320.86|323.79|320.89|323.58|320.68|21
1644073820000|2022-02-05 15:10:20|323.77|320.87|324.25|321.35|324.25|321.35|323.76|320.86|29
1644073830000|2022-02-05 15:10:30|324.26|321.36|324.07|321.17|324.37|321.47|324.07|321.17|29
1644073840000|2022-02-05 15:10:40|324.12|321.22|324.05|321.15|324.18|321.28|324.03|321.13|25
1644073850000|2022-02-05 15:10:50|324.06|321.16|324.07|321.17|324.09|321.19|324|321.1|23
1644073860000|2022-02-05 15:11:00|324.03|321.13|324.01|321.11|324.04|321.14|323.96|321.06|21
1644073870000|2022-02-05 15:11:10|324.02|321.12|324.11|321.21|324.15|321.25|323.99|321.09|29
1644073880000|2022-02-05 15:11:20|324.12|321.22|324.12|321.22|324.14|321.24|324|321.1|25
1644073890000|2022-02-05 15:11:30|324.11|321.21|323.98|321.08|324.11|321.21|323.96|321.06|22
1644073900000|2022-02-05 15:11:40|323.99|321.09|323.99|321.09|324.03|321.13|323.97|321.07|18
1644073910000|2022-02-05 15:11:50|323.95|321.05|323.91|321.01|323.97|321.07|323.9|321|17
1644073920000|2022-02-05 15:12:00|323.9|321|324.01|321.11|324.03|321.13|323.89|320.99|25
1644073930000|2022-02-05 15:12:10|324|321.1|324.03|321.13|324.05|321.15|323.98|321.08|25
1644073940000|2022-02-05 15:12:20|324.09|321.19|324.18|321.28|324.35|321.45|324.09|321.19|26
1644073950000|2022-02-05 15:12:30|324.2|321.3|324.21|321.31|324.23|321.33|324.2|321.3|17
1644073960000|2022-02-05 15:12:40|324.22|321.32|323.94|321.04|324.25|321.35|323.91|321.01|30
1644073970000|2022-02-05 15:12:50|323.88|320.98|323.3|320.4|323.89|320.99|323.3|320.4|24
1644073980000|2022-02-05 15:13:00|323.35|320.45|323.29|320.39|323.42|320.52|323.28|320.38|25
1644073990000|2022-02-05 15:13:10|323.3|320.4|323.13|320.23|323.3|320.4|323.11|320.21|23
1644074000000|2022-02-05 15:13:20|323.14|320.24|323.38|320.48|323.38|320.48|323.13|320.23|24
1644074010000|2022-02-05 15:13:30|323.4|320.5|323.15|320.25|323.4|320.5|323.15|320.25|25
1644074020000|2022-02-05 15:13:40|323.13|320.23|323.32|320.42|323.32|320.42|323.13|320.23|29
1644074030000|2022-02-05 15:13:50|323.33|320.43|323.39|320.49|323.43|320.53|323.33|320.43|18
1644074040000|2022-02-05 15:14:00|323.4|320.5|323.43|320.53|323.47|320.57|323.39|320.49|24
1644074050000|2022-02-05 15:14:10|323.44|320.54|323.57|320.67|323.58|320.68|323.43|320.53|22
1644074060000|2022-02-05 15:14:20|323.54|320.64|323.53|320.63|323.58|320.68|323.47|320.57|18
1644074070000|2022-02-05 15:14:30|323.51|320.61|323.44|320.54|323.54|320.64|323.44|320.54|18
1644074080000|2022-02-05 15:14:40|323.43|320.53|323.48|320.58|323.49|320.59|323.43|320.53|19
1644074090000|2022-02-05 15:14:50|323.47|320.57|323.47|320.57|323.51|320.61|323.47|320.57|16
1644074100000|2022-02-05 15:15:00|323.46|320.56|323.51|320.61|323.54|320.64|323.43|320.53|19
1644074110000|2022-02-05 15:15:10|323.49|320.59|323.4|320.5|323.49|320.59|323.4|320.5|17
1644074120000|2022-02-05 15:15:20|323.39|320.49|323.31|320.41|323.39|320.49|323.3|320.4|20
1644074130000|2022-02-05 15:15:30|323.28|320.38|323.36|320.46|323.38|320.48|323.28|320.38|14
1644074140000|2022-02-05 15:15:40|323.37|320.47|323.41|320.51|323.41|320.51|323.34|320.44|19
1644074150000|2022-02-05 15:15:50|323.4|320.5|323.41|320.51|323.43|320.53|323.38|320.48|22
1644074160000|2022-02-05 15:16:00|323.4|320.5|323.78|320.88|323.78|320.88|323.4|320.5|21
1644074170000|2022-02-05 15:16:10|323.84|320.94|324.24|321.34|324.25|321.35|323.84|320.94|21
1644074180000|2022-02-05 15:16:20|324.22|321.32|324.58|321.68|324.59|321.69|324.22|321.32|29
1644074190000|2022-02-05 15:16:30|324.57|321.67|324.55|321.65|324.63|321.73|324.5|321.6|20
1644074200000|2022-02-05 15:16:40|324.56|321.66|324.63|321.73|324.63|321.73|324.5|321.6|24
1644074210000|2022-02-05 15:16:50|324.62|321.72|324.57|321.67|324.64|321.74|324.53|321.63|21
1644074220000|2022-02-05 15:17:00|324.6|321.7|324.74|321.84|324.77|321.87|324.6|321.7|16
1644074230000|2022-02-05 15:17:10|324.71|321.81|324.49|321.59|324.71|321.81|324.49|321.59|25
1644074240000|2022-02-05 15:17:20|324.46|321.56|324.37|321.47|324.53|321.63|324.37|321.47|22
1644074250000|2022-02-05 15:17:30|324.39|321.49|324.54|321.64|324.56|321.66|324.39|321.49|25
1644074260000|2022-02-05 15:17:40|324.53|321.63|324.53|321.63|324.57|321.67|324.51|321.61|20
1644074270000|2022-02-05 15:17:50|324.54|321.64|324.43|321.53|324.55|321.65|324.34|321.44|25
1644074280000|2022-02-05 15:18:00|324.37|321.47|324.37|321.47|324.48|321.58|324.37|321.47|25
1644074290000|2022-02-05 15:18:10|324.38|321.48|324.49|321.59|324.56|321.66|324.38|321.48|33
1644074300000|2022-02-05 15:18:20|324.53|321.63|324.78|321.88|324.89|321.99|324.53|321.63|30
1644074310000|2022-02-05 15:18:30|324.79|321.89|324.74|321.84|324.81|321.91|324.62|321.72|30
1644074320000|2022-02-05 15:18:40|324.73|321.83|324.61|321.71|324.73|321.83|324.59|321.69|22
1644074330000|2022-02-05 15:18:50|324.6|321.7|324.61|321.71|324.69|321.79|324.6|321.7|21
1644074340000|2022-02-05 15:19:00|324.63|321.73|324.5|321.6|324.63|321.73|324.5|321.6|20
1644074350000|2022-02-05 15:19:10|324.51|321.61|324.58|321.68|324.67|321.77|324.51|321.61|23
1644074360000|2022-02-05 15:19:20|324.57|321.67|324.54|321.64|324.61|321.71|324.53|321.63|14
1644074370000|2022-02-05 15:19:30|324.51|321.61|324.59|321.69|324.59|321.69|324.51|321.61|16
1644074380000|2022-02-05 15:19:40|324.6|321.7|324.91|322.01|324.91|322.01|324.6|321.7|31
1644074390000|2022-02-05 15:19:50|324.92|322.02|324.89|321.99|325.02|322.12|324.89|321.99|32
1644074400000|2022-02-05 15:20:00|324.88|321.98|324.93|322.03|324.97|322.07|324.84|321.94|27
1644074410000|2022-02-05 15:20:10|324.91|322.01|324.56|321.66|324.92|322.02|324.56|321.66|22
1644074420000|2022-02-05 15:20:20|324.57|321.67|324.47|321.57|324.57|321.67|324.45|321.55|19
1644074430000|2022-02-05 15:20:30|324.51|321.61|324.43|321.53|324.51|321.61|324.43|321.53|16
1644074440000|2022-02-05 15:20:40|324.44|321.54|324.54|321.64|324.58|321.68|324.44|321.54|21
1644074450000|2022-02-05 15:20:50|324.52|321.62|324.63|321.73|324.67|321.77|324.49|321.59|25
1644074460000|2022-02-05 15:21:00|324.61|321.71|324.7|321.8|324.73|321.83|324.59|321.69|22
1644074470000|2022-02-05 15:21:10|324.69|321.79|324.37|321.47|324.7|321.8|324.37|321.47|25
1644074480000|2022-02-05 15:21:20|324.4|321.5|324.5|321.6|324.52|321.62|324.39|321.49|17
1644074490000|2022-02-05 15:21:30|324.53|321.63|324.56|321.66|324.56|321.66|324.47|321.57|14
1644074500000|2022-02-05 15:21:40|324.55|321.65|324.56|321.66|324.59|321.69|324.51|321.61|17
1644074510000|2022-02-05 15:21:50|324.57|321.67|324.61|321.71|324.62|321.72|324.48|321.58|24
1644074520000|2022-02-05 15:22:00|324.62|321.72|324.33|321.43|324.62|321.72|324.33|321.43|21
1644074530000|2022-02-05 15:22:10|324.31|321.41|323.79|320.89|324.31|321.41|323.79|320.89|34
1644074540000|2022-02-05 15:22:20|323.77|320.87|323.12|320.22|323.77|320.87|323.11|320.21|31
1644074550000|2022-02-05 15:22:30|323.07|320.17|323.25|320.35|323.36|320.46|322.79|319.89|33
1644074560000|2022-02-05 15:22:40|323.26|320.36|323.31|320.41|323.35|320.45|323.23|320.33|23
1644074570000|2022-02-05 15:22:50|323.3|320.4|323.04|320.14|323.4|320.5|322.96|320.06|24
1644074580000|2022-02-05 15:23:00|323.06|320.16|323.26|320.36|323.27|320.37|323.06|320.16|31
1644074590000|2022-02-05 15:23:10|323.3|320.4|323.57|320.67|323.91|321.01|323.3|320.4|30
1644074600000|2022-02-05 15:23:20|323.58|320.68|323.72|320.82|323.73|320.83|323.58|320.68|26
1644074610000|2022-02-05 15:23:30|323.73|320.83|323.46|320.56|323.74|320.84|323.45|320.55|24
1644074620000|2022-02-05 15:23:40|323.47|320.57|323.06|320.16|323.48|320.58|323.06|320.16|29
1644074630000|2022-02-05 15:23:50|323.05|320.15|322.89|319.99|323.06|320.16|322.87|319.97|27
1644074640000|2022-02-05 15:24:00|322.9|320|322.82|319.92|322.93|320.03|322.82|319.92|18
1644074650000|2022-02-05 15:24:10|322.83|319.93|322.58|319.68|322.83|319.93|322.57|319.67|22
1644074660000|2022-02-05 15:24:20|322.57|319.67|322.74|319.84|322.74|319.84|322.57|319.67|20
1644074670000|2022-02-05 15:24:30|322.76|319.86|322.82|319.92|322.89|319.99|322.76|319.86|26
1644074680000|2022-02-05 15:24:40|322.83|319.93|322.73|319.83|322.91|320.01|322.72|319.82|20
1644074690000|2022-02-05 15:24:50|322.74|319.84|322.81|319.91|322.83|319.93|322.74|319.84|24
1644074700000|2022-02-05 15:25:00|322.8|319.9|322.82|319.92|322.86|319.96|322.76|319.86|25
1644074710000|2022-02-05 15:25:10|322.83|319.93|322.78|319.88|322.86|319.96|322.76|319.86|19
1644074720000|2022-02-05 15:25:20|322.79|319.89|322.93|320.03|322.93|320.03|322.79|319.89|23
1644074730000|2022-02-05 15:25:30|322.95|320.05|323.17|320.27|323.23|320.33|322.95|320.05|26
1644074740000|2022-02-05 15:25:40|323.15|320.25|323.14|320.24|323.17|320.27|323.09|320.19|17
1644074750000|2022-02-05 15:25:50|323.13|320.23|323.05|320.15|323.13|320.23|323.05|320.15|16
1644074760000|2022-02-05 15:26:00|323.06|320.16|323.12|320.22|323.13|320.23|322.79|319.89|27
1644074770000|2022-02-05 15:26:10|323.13|320.23|322.96|320.06|323.13|320.23|322.95|320.05|23
1644074780000|2022-02-05 15:26:20|322.95|320.05|322.87|319.97|322.95|320.05|322.73|319.83|26
1644074790000|2022-02-05 15:26:30|322.85|319.95|322.9|320|322.92|320.02|322.85|319.95|22
1644074800000|2022-02-05 15:26:40|322.91|320.01|322.91|320.01|322.92|320.02|322.87|319.97|21
1644074810000|2022-02-05 15:26:50|322.92|320.02|322.9|320|322.92|320.02|322.88|319.98|15
1644074820000|2022-02-05 15:27:00|322.91|320.01|322.86|319.96|322.91|320.01|322.82|319.92|17
1644074830000|2022-02-05 15:27:10|322.87|319.97|322.91|320.01|322.93|320.03|322.85|319.95|20
1644074840000|2022-02-05 15:27:20|322.92|320.02|322.95|320.05|322.95|320.05|322.9|320|15
1644074850000|2022-02-05 15:27:30|322.96|320.06|322.96|320.06|323.02|320.12|322.94|320.04|22
1644074860000|2022-02-05 15:27:40|322.97|320.07|322.98|320.08|323.01|320.11|322.96|320.06|16
1644074870000|2022-02-05 15:27:50|323.01|320.11|322.98|320.08|323.02|320.12|322.98|320.08|17
1644074880000|2022-02-05 15:28:00|322.99|320.09|323.02|320.12|323.03|320.13|322.99|320.09|20
1644074890000|2022-02-05 15:28:10|323.01|320.11|322.88|319.98|323.01|320.11|322.84|319.94|20
1644074900000|2022-02-05 15:28:20|322.87|319.97|323|320.1|323|320.1|322.84|319.94|13
1644074910000|2022-02-05 15:28:30|323.02|320.12|323.03|320.13|323.08|320.18|322.99|320.09|18
1644074920000|2022-02-05 15:28:40|323.04|320.14|323.12|320.22|323.12|320.22|323.03|320.13|16
1644074930000|2022-02-05 15:28:50|323.11|320.21|323.22|320.32|323.22|320.32|323.11|320.21|14
1644074940000|2022-02-05 15:29:00|323.18|320.28|323.21|320.31|323.21|320.31|323.1|320.2|23
1644074950000|2022-02-05 15:29:10|323.23|320.33|323.46|320.56|323.5|320.6|323.23|320.33|28
1644074960000|2022-02-05 15:29:20|323.47|320.57|323.53|320.63|323.56|320.66|323.43|320.53|21
1644074970000|2022-02-05 15:29:30|323.51|320.61|323.48|320.58|323.52|320.62|323.46|320.56|17
1644074980000|2022-02-05 15:29:40|323.49|320.59|323.55|320.65|323.56|320.66|323.47|320.57|20
1644074990000|2022-02-05 15:29:50|323.54|320.64|323.53|320.63|323.59|320.69|323.53|320.63|22
1644075000000|2022-02-05 15:30:00|323.52|320.62|323.63|320.73|323.63|320.73|323.47|320.57|19
1644075010000|2022-02-05 15:30:10|323.62|320.72|323.67|320.77|323.68|320.78|323.61|320.71|16
1644075020000|2022-02-05 15:30:20|323.68|320.78|323.71|320.81|323.71|320.81|323.63|320.73|23
1644075030000|2022-02-05 15:30:30|323.72|320.82|323.75|320.85|323.76|320.86|323.71|320.81|14
1644075040000|2022-02-05 15:30:40|323.74|320.84|323.75|320.85|323.78|320.88|323.71|320.81|19
1644075050000|2022-02-05 15:30:50|323.76|320.86|323.97|321.07|323.97|321.07|323.75|320.85|24
1644075060000|2022-02-05 15:31:00|323.96|321.06|324.13|321.23|324.15|321.25|323.95|321.05|22
1644075070000|2022-02-05 15:31:10|324.11|321.21|324.05|321.15|324.15|321.25|324.01|321.11|16
1644075080000|2022-02-05 15:31:20|324.04|321.14|324.2|321.3|324.24|321.34|324.04|321.14|20
1644075090000|2022-02-05 15:31:30|324.19|321.29|324.13|321.23|324.22|321.32|324.08|321.18|15
1644075100000|2022-02-05 15:31:40|324.14|321.24|324.1|321.2|324.14|321.24|324.08|321.18|19
1644075110000|2022-02-05 15:31:50|324.11|321.21|324.07|321.17|324.12|321.22|324.07|321.17|17
1644075120000|2022-02-05 15:32:00|324.08|321.18|324.05|321.15|324.1|321.2|323.98|321.08|22
1644075130000|2022-02-05 15:32:10|324.07|321.17|324.1|321.2|324.11|321.21|324.04|321.14|16
1644075140000|2022-02-05 15:32:20|324.08|321.18|324.07|321.17|324.11|321.21|324.04|321.14|18
1644075150000|2022-02-05 15:32:30|324.08|321.18|324.1|321.2|324.12|321.22|324.05|321.15|17
1644075160000|2022-02-05 15:32:40|324.09|321.19|324.16|321.26|324.19|321.29|324.07|321.17|18
1644075170000|2022-02-05 15:32:50|324.15|321.25|324.28|321.38|324.32|321.42|324.15|321.25|20
1644075180000|2022-02-05 15:33:00|324.3|321.4|324.34|321.44|324.39|321.49|324.28|321.38|16
1644075190000|2022-02-05 15:33:10|324.33|321.43|324.42|321.52|324.42|321.52|324.33|321.43|19
1644075200000|2022-02-05 15:33:20|324.46|321.56|324.47|321.57|324.53|321.63|324.44|321.54|23
1644075210000|2022-02-05 15:33:30|324.46|321.56|324.5|321.6|324.5|321.6|324.45|321.55|17
1644075220000|2022-02-05 15:33:40|324.51|321.61|324.47|321.57|324.55|321.65|324.47|321.57|22
1644075230000|2022-02-05 15:33:50|324.46|321.56|324.45|321.55|324.47|321.57|324.45|321.55|12
1644075240000|2022-02-05 15:34:00|324.44|321.54|324.43|321.53|324.53|321.63|324.4|321.5|24
1644075250000|2022-02-05 15:34:10|324.42|321.52|324.43|321.53|324.45|321.55|324.38|321.48|21
1644075260000|2022-02-05 15:34:20|324.42|321.52|324.4|321.5|324.45|321.55|324.38|321.48|12
1644075270000|2022-02-05 15:34:30|324.37|321.47|324.36|321.46|324.41|321.51|324.36|321.46|22
1644075280000|2022-02-05 15:34:40|324.35|321.45|324.33|321.43|324.38|321.48|324.33|321.43|11
1644075290000|2022-02-05 15:34:50|324.32|321.42|324.23|321.33|324.32|321.42|324.2|321.3|17
1644075300000|2022-02-05 15:35:00|324.24|321.34|324.27|321.37|324.32|321.42|324.24|321.34|23
1644075310000|2022-02-05 15:35:10|324.26|321.36|324.29|321.39|324.31|321.41|324.26|321.36|20
1644075320000|2022-02-05 15:35:20|324.31|321.41|324.33|321.43|324.36|321.46|324.28|321.38|11
1644075330000|2022-02-05 15:35:30|324.34|321.44|324.35|321.45|324.39|321.49|324.31|321.41|23
1644075340000|2022-02-05 15:35:40|324.36|321.46|324.55|321.65|324.56|321.66|324.31|321.41|21
1644075350000|2022-02-05 15:35:50|324.51|321.61|324.58|321.68|324.58|321.68|324.49|321.59|19
1644075360000|2022-02-05 15:36:00|324.59|321.69|324.54|321.64|324.59|321.69|324.51|321.61|20
1644075370000|2022-02-05 15:36:10|324.55|321.65|324.56|321.66|324.6|321.7|324.52|321.62|19
1644075380000|2022-02-05 15:36:20|324.57|321.67|324.88|321.98|324.92|322.02|324.57|321.67|27
1644075390000|2022-02-05 15:36:30|324.9|322|324.84|321.94|324.9|322|324.77|321.87|27
1644075400000|2022-02-05 15:36:40|324.82|321.92|324.82|321.92|324.86|321.96|324.81|321.91|22
1644075410000|2022-02-05 15:36:50|324.78|321.88|324.76|321.86|324.81|321.91|324.71|321.81|20
1644075420000|2022-02-05 15:37:00|324.79|321.89|324.8|321.9|324.8|321.9|324.74|321.84|19
1644075430000|2022-02-05 15:37:10|324.79|321.89|324.77|321.87|324.83|321.93|324.73|321.83|18
1644075440000|2022-02-05 15:37:20|324.78|321.88|324.78|321.88|324.83|321.93|324.76|321.86|19
1644075450000|2022-02-05 15:37:30|324.8|321.9|324.71|321.81|324.81|321.91|324.68|321.78|17
1644075460000|2022-02-05 15:37:40|324.7|321.8|324.72|321.82|324.78|321.88|324.69|321.79|27
1644075470000|2022-02-05 15:37:50|324.73|321.83|324.87|321.97|324.99|322.09|324.71|321.81|26
1644075480000|2022-02-05 15:38:00|324.88|321.98|324.92|322.02|324.94|322.04|324.84|321.94|25
1644075490000|2022-02-05 15:38:10|324.88|321.98|324.93|322.03|324.93|322.03|324.8|321.9|20
1644075500000|2022-02-05 15:38:20|324.92|322.02|324.81|321.91|324.96|322.06|324.8|321.9|24
1644075510000|2022-02-05 15:38:30|324.79|321.89|324.76|321.86|324.8|321.9|324.75|321.85|18
1644075520000|2022-02-05 15:38:40|324.77|321.87|324.72|321.82|324.8|321.9|324.71|321.81|18
1644075530000|2022-02-05 15:38:50|324.73|321.83|324.64|321.74|324.75|321.85|324.64|321.74|18
1644075540000|2022-02-05 15:39:00|324.63|321.73|324.63|321.73|324.64|321.74|324.58|321.68|15
1644075550000|2022-02-05 15:39:10|324.62|321.72|324.62|321.72|324.64|321.74|324.58|321.68|15
1644075560000|2022-02-05 15:39:20|324.63|321.73|324.52|321.62|324.65|321.75|324.45|321.55|22
1644075570000|2022-02-05 15:39:30|324.53|321.63|324.58|321.68|324.6|321.7|324.48|321.58|22
1644075580000|2022-02-05 15:39:40|324.56|321.66|324.48|321.58|324.63|321.73|324.48|321.58|23
1644075590000|2022-02-05 15:39:50|324.49|321.59|324.51|321.61|324.53|321.63|324.44|321.54|22
1644075600000|2022-02-05 15:40:00|324.5|321.6|324.61|321.71|324.69|321.79|324.49|321.59|25
1644075610000|2022-02-05 15:40:10|324.6|321.7|324.55|321.65|324.6|321.7|324.54|321.64|11
1644075620000|2022-02-05 15:40:20|324.56|321.66|324.59|321.69|324.59|321.69|324.54|321.64|9
1644075630000|2022-02-05 15:40:30|324.7|321.8|324.92|322.02|324.99|322.09|324.7|321.8|28
1644075640000|2022-02-05 15:40:40|324.93|322.03|324.88|321.98|324.96|322.06|324.86|321.96|20
1644075650000|2022-02-05 15:40:50|324.87|321.97|324.75|321.85|324.9|322|324.75|321.85|26
1644075660000|2022-02-05 15:41:00|324.74|321.84|324.62|321.72|324.78|321.88|324.59|321.69|28
1644075670000|2022-02-05 15:41:10|324.61|321.71|324.18|321.28|324.61|321.71|324.18|321.28|33
1644075680000|2022-02-05 15:41:20|324.17|321.27|324.04|321.14|324.19|321.29|323.97|321.07|25
1644075690000|2022-02-05 15:41:30|324.03|321.13|323.92|321.02|324.04|321.14|323.92|321.02|21
1644075700000|2022-02-05 15:41:40|323.93|321.03|324|321.1|324.04|321.14|323.91|321.01|19
1644075710000|2022-02-05 15:41:50|324.03|321.13|324.1|321.2|324.16|321.26|324.03|321.13|19
1644075720000|2022-02-05 15:42:00|324.09|321.19|324.09|321.19|324.11|321.21|324.03|321.13|17
1644075730000|2022-02-05 15:42:10|324.08|321.18|324.07|321.17|324.11|321.21|324.06|321.16|14
1644075740000|2022-02-05 15:42:20|324.06|321.16|324.06|321.16|324.1|321.2|324.06|321.16|11
1644075750000|2022-02-05 15:42:30|324.07|321.17|324.1|321.2|324.12|321.22|323.95|321.05|17
1644075760000|2022-02-05 15:42:40|324.06|321.16|323.93|321.03|324.06|321.16|323.93|321.03|16
1644075770000|2022-02-05 15:42:50|323.95|321.05|323.99|321.09|323.99|321.09|323.89|320.99|24
1644075780000|2022-02-05 15:43:00|324|321.1|324.06|321.16|324.06|321.16|323.96|321.06|12
1644075790000|2022-02-05 15:43:10|324.07|321.17|324.17|321.27|324.17|321.27|324.04|321.14|17
1644075800000|2022-02-05 15:43:20|324.16|321.26|324.18|321.28|324.24|321.34|324.16|321.26|24
1644075810000|2022-02-05 15:43:30|324.19|321.29|324.04|321.14|324.2|321.3|324.04|321.14|19
1644075820000|2022-02-05 15:43:40|324.03|321.13|324.06|321.16|324.08|321.18|323.99|321.09|23
1644075830000|2022-02-05 15:43:50|324.05|321.15|324.08|321.18|324.08|321.18|324.01|321.11|20
1644075840000|2022-02-05 15:44:00|324.1|321.2|324.06|321.16|324.1|321.2|324.04|321.14|21
1644075850000|2022-02-05 15:44:10|324.04|321.14|324.01|321.11|324.05|321.15|324|321.1|13
1644075860000|2022-02-05 15:44:20|324.02|321.12|324.02|321.12|324.04|321.14|324.02|321.12|4
1644075870000|2022-02-05 15:44:30|323.98|321.08|324.02|321.12|324.03|321.13|323.98|321.08|17
1644075880000|2022-02-05 15:44:40|324.01|321.11|323.9|321|324.01|321.11|323.86|320.96|18
1644075890000|2022-02-05 15:44:50|323.89|320.99|323.85|320.95|323.89|320.99|323.83|320.93|9
1644075900000|2022-02-05 15:45:00|323.84|320.94|323.82|320.92|323.84|320.94|323.79|320.89|16
1644075910000|2022-02-05 15:45:10|323.8|320.9|323.8|320.9|323.84|320.94|323.79|320.89|14
1644075920000|2022-02-05 15:45:20|323.82|320.92|323.66|320.76|323.82|320.92|323.66|320.76|23
1644075930000|2022-02-05 15:45:30|323.61|320.71|323.27|320.37|323.61|320.71|323.26|320.36|32
1644075940000|2022-02-05 15:45:40|323.26|320.36|323.27|320.37|323.27|320.37|323.13|320.23|26
1644075950000|2022-02-05 15:45:50|323.31|320.41|323.19|320.29|323.43|320.53|323.12|320.22|26
1644075960000|2022-02-05 15:46:00|323.18|320.28|323.19|320.29|323.2|320.3|323.12|320.22|18
1644075970000|2022-02-05 15:46:10|323.18|320.28|323.15|320.25|323.18|320.28|323.12|320.22|23
1644075980000|2022-02-05 15:46:20|323.16|320.26|323.28|320.38|323.29|320.39|323.15|320.25|19
1644075990000|2022-02-05 15:46:30|323.29|320.39|323.45|320.55|323.45|320.55|323.25|320.35|21
1644076000000|2022-02-05 15:46:40|323.5|320.6|323.54|320.64|323.67|320.77|323.5|320.6|23
1644076010000|2022-02-05 15:46:50|323.53|320.63|323.47|320.57|323.53|320.63|323.46|320.56|14
1644076020000|2022-02-05 15:47:00|323.46|320.56|323.57|320.67|323.57|320.67|323.46|320.56|17
1644076030000|2022-02-05 15:47:10|323.58|320.68|323.58|320.68|323.65|320.75|323.57|320.67|22
1644076040000|2022-02-05 15:47:20|323.6|320.7|323.55|320.65|323.6|320.7|323.55|320.65|15
1644076050000|2022-02-05 15:47:30|323.54|320.64|323.52|320.62|323.57|320.67|323.52|320.62|17
1644076060000|2022-02-05 15:47:40|323.53|320.63|323.46|320.56|323.55|320.65|323.4|320.5|15
1644076070000|2022-02-05 15:47:50|323.47|320.57|323.51|320.61|323.53|320.63|323.47|320.57|16
1644076080000|2022-02-05 15:48:00|323.52|320.62|323.43|320.53|323.52|320.62|323.42|320.52|12
1644076110000|2022-02-05 15:48:30|323.42|320.52|323.39|320.49|323.42|320.52|323.36|320.46|9
1644076120000|2022-02-05 15:48:40|323.38|320.48|323.4|320.5|323.41|320.51|323.38|320.48|14
1644076130000|2022-02-05 15:48:50|323.39|320.49|323.49|320.59|323.49|320.59|323.39|320.49|14
1644076140000|2022-02-05 15:49:00|323.52|320.62|323.55|320.65|323.57|320.67|323.52|320.62|12
1644076150000|2022-02-05 15:49:10|323.56|320.66|323.54|320.64|323.59|320.69|323.49|320.59|19
1644076160000|2022-02-05 15:49:20|323.53|320.63|323.46|320.56|323.54|320.64|323.46|320.56|16
1644076170000|2022-02-05 15:49:30|323.47|320.57|323.42|320.52|323.47|320.57|323.39|320.49|19
1644076180000|2022-02-05 15:49:40|323.41|320.51|323.38|320.48|323.44|320.54|323.38|320.48|17
1644076190000|2022-02-05 15:49:50|323.42|320.52|323.44|320.54|323.49|320.59|323.42|320.52|19
1644076200000|2022-02-05 15:50:00|323.46|320.56|323.45|320.55|323.51|320.61|323.45|320.55|17
1644076210000|2022-02-05 15:50:10|323.46|320.56|323.34|320.44|323.48|320.58|323.3|320.4|24
1644076220000|2022-02-05 15:50:20|323.35|320.45|323.27|320.37|323.35|320.45|323.23|320.33|19
1644076230000|2022-02-05 15:50:30|323.26|320.36|323.12|320.22|323.26|320.36|323.11|320.21|14
1644076240000|2022-02-05 15:50:40|323.11|320.21|323.08|320.18|323.12|320.22|323.08|320.18|14
1644076250000|2022-02-05 15:50:50|323.06|320.16|322.87|319.97|323.06|320.16|322.87|319.97|18
1644076260000|2022-02-05 15:51:00|322.85|319.95|322.59|319.69|322.85|319.95|322.56|319.66|23
1644076270000|2022-02-05 15:51:10|322.58|319.68|322.54|319.64|322.68|319.78|322.53|319.63|22
1644076280000|2022-02-05 15:51:20|322.53|319.63|322.77|319.87|322.85|319.95|322.53|319.63|22
1644076290000|2022-02-05 15:51:30|322.78|319.88|322.9|320|322.91|320.01|322.78|319.88|17
1644076300000|2022-02-05 15:51:40|322.89|319.99|322.9|320|322.93|320.03|322.84|319.94|21
1644076310000|2022-02-05 15:51:50|322.91|320.01|322.85|319.95|322.92|320.02|322.84|319.94|17
1644076320000|2022-02-05 15:52:00|322.86|319.96|323.04|320.14|323.04|320.14|322.83|319.93|27
1644076330000|2022-02-05 15:52:10|323.05|320.15|323.06|320.16|323.08|320.18|323.03|320.13|22
1644076340000|2022-02-05 15:52:20|323.04|320.14|322.91|320.01|323.08|320.18|322.91|320.01|21
1644076350000|2022-02-05 15:52:30|322.93|320.03|322.94|320.04|322.97|320.07|322.92|320.02|20
1644076360000|2022-02-05 15:52:40|322.95|320.05|323.17|320.27|323.17|320.27|322.89|319.99|22
1644076370000|2022-02-05 15:52:50|323.14|320.24|322.99|320.09|323.14|320.24|322.98|320.08|21
1644076380000|2022-02-05 15:53:00|323.01|320.11|322.91|320.01|323.01|320.11|322.89|319.99|20
1644076390000|2022-02-05 15:53:10|322.9|320|322.92|320.02|322.96|320.06|322.9|320|23
1644076400000|2022-02-05 15:53:20|322.94|320.04|322.98|320.08|323|320.1|322.93|320.03|22
1644076410000|2022-02-05 15:53:30|322.99|320.09|322.96|320.06|323.02|320.12|322.96|320.06|25
1644076420000|2022-02-05 15:53:40|322.97|320.07|322.99|320.09|323|320.1|322.96|320.06|15
1644076430000|2022-02-05 15:53:50|322.98|320.08|322.96|320.06|323|320.1|322.95|320.05|18
1644076440000|2022-02-05 15:54:00|322.97|320.07|322.99|320.09|323.01|320.11|322.96|320.06|16
1644076450000|2022-02-05 15:54:10|323|320.1|322.96|320.06|323|320.1|322.96|320.06|22
1644076460000|2022-02-05 15:54:20|322.98|320.08|323.08|320.18|323.1|320.2|322.96|320.06|17
1644076470000|2022-02-05 15:54:30|323.09|320.19|323.03|320.13|323.1|320.2|323.03|320.13|23
1644076480000|2022-02-05 15:54:40|323.04|320.14|322.97|320.07|323.05|320.15|322.96|320.06|18
1644076490000|2022-02-05 15:54:50|322.98|320.08|323|320.1|323.01|320.11|322.98|320.08|13
1644076500000|2022-02-05 15:55:00|323.01|320.11|323.12|320.22|323.13|320.23|323|320.1|20
1644076510000|2022-02-05 15:55:10|323.13|320.23|323.19|320.29|323.21|320.31|323.12|320.22|15
1644076520000|2022-02-05 15:55:20|323.18|320.28|323.18|320.28|323.19|320.29|323.1|320.2|12
1644076530000|2022-02-05 15:55:30|323.17|320.27|323.18|320.28|323.18|320.28|323.17|320.27|10
1644076540000|2022-02-05 15:55:40|323.17|320.27|323.05|320.15|323.18|320.28|323.04|320.14|12
1644076550000|2022-02-05 15:55:50|323.06|320.16|323.19|320.29|323.19|320.29|323.06|320.16|19
1644076560000|2022-02-05 15:56:00|323.16|320.26|323.19|320.29|323.21|320.31|323.16|320.26|12
1644076570000|2022-02-05 15:56:10|323.16|320.26|323.19|320.29|323.2|320.3|323.14|320.24|13
1644076580000|2022-02-05 15:56:20|323.2|320.3|323.18|320.28|323.21|320.31|323.18|320.28|5
1644076590000|2022-02-05 15:56:30|323.19|320.29|323.19|320.29|323.2|320.3|323.18|320.28|9
1644076600000|2022-02-05 15:56:40|323.2|320.3|323.21|320.31|323.21|320.31|323.19|320.29|10
1644076610000|2022-02-05 15:56:50|323.17|320.27|323.6|320.7|323.63|320.73|323.17|320.27|24
1644076620000|2022-02-05 15:57:00|323.59|320.69|323.54|320.64|323.59|320.69|323.5|320.6|16
1644076630000|2022-02-05 15:57:10|323.55|320.65|323.67|320.77|323.67|320.77|323.54|320.64|10
1644076640000|2022-02-05 15:57:20|323.68|320.78|323.68|320.78|323.84|320.94|323.68|320.78|17
1644076650000|2022-02-05 15:57:30|323.69|320.79|323.61|320.71|323.69|320.79|323.6|320.7|8
1644076660000|2022-02-05 15:57:40|323.62|320.72|323.66|320.76|323.67|320.77|323.62|320.72|15
1644076670000|2022-02-05 15:57:50|323.65|320.75|323.7|320.8|323.7|320.8|323.65|320.75|7
1644076680000|2022-02-05 15:58:00|323.68|320.78|323.76|320.86|323.76|320.86|323.68|320.78|16
1644076690000|2022-02-05 15:58:10|323.77|320.87|323.81|320.91|323.81|320.91|323.76|320.86|18
1644076700000|2022-02-05 15:58:20|323.8|320.9|323.9|321|323.91|321.01|323.8|320.9|19
1644076710000|2022-02-05 15:58:30|323.89|320.99|323.86|320.96|323.93|321.03|323.83|320.93|23
1644076720000|2022-02-05 15:58:40|323.87|320.97|323.84|320.94|323.87|320.97|323.84|320.94|10
1644076730000|2022-02-05 15:58:50|323.88|320.98|323.88|320.98|323.9|321|323.87|320.97|9
1644076740000|2022-02-05 15:59:00|323.9|321|323.96|321.06|324.01|321.11|323.9|321|17
1644076750000|2022-02-05 15:59:10|323.92|321.02|323.94|321.04|323.94|321.04|323.92|321.02|7
1644076760000|2022-02-05 15:59:20|323.93|321.03|323.96|321.06|323.96|321.06|323.93|321.03|4
1644076770000|2022-02-05 15:59:30|323.98|321.08|324.07|321.17|324.07|321.17|323.96|321.06|13
1644076780000|2022-02-05 15:59:40|324.04|321.14|324.06|321.16|324.08|321.18|324.04|321.14|10
1644076790000|2022-02-05 15:59:50|324.07|321.17|324.1|321.2|324.17|321.27|324.07|321.17|18
1644076800000|2022-02-05 16:00:00|324.12|321.22|324.13|321.23|324.13|321.23|324.09|321.19|14
1644076810000|2022-02-05 16:00:10|324.14|321.24|324.22|321.32|324.24|321.34|324.11|321.21|23
1644076820000|2022-02-05 16:00:20|324.27|321.37|324.48|321.58|324.48|321.58|324.27|321.37|24
1644076830000|2022-02-05 16:00:30|324.46|321.56|324.3|321.4|324.5|321.6|324.3|321.4|21
1644076840000|2022-02-05 16:00:40|324.31|321.41|323.91|321.01|324.32|321.42|323.91|321.01|31
1644076850000|2022-02-05 16:00:50|323.86|320.96|323.82|320.92|323.86|320.96|323.72|320.82|27
1644076860000|2022-02-05 16:01:00|323.84|320.94|323.84|320.94|323.89|320.99|323.81|320.91|13
1644076870000|2022-02-05 16:01:10|323.83|320.93|323.77|320.87|323.88|320.98|323.76|320.86|17
1644076880000|2022-02-05 16:01:20|323.79|320.89|323.73|320.83|323.81|320.91|323.73|320.83|18
1644076890000|2022-02-05 16:01:30|323.63|320.73|323.55|320.65|323.63|320.73|323.42|320.52|25
1644076900000|2022-02-05 16:01:40|323.59|320.69|323.7|320.8|323.7|320.8|323.58|320.68|12
1644076910000|2022-02-05 16:01:50|323.71|320.81|323.96|321.06|323.96|321.06|323.7|320.8|11
1644076920000|2022-02-05 16:02:00|324.15|321.25|324.37|321.47|324.6|321.7|324.15|321.25|31
1644076930000|2022-02-05 16:02:10|324.4|321.5|324.45|321.55|324.55|321.65|324.33|321.43|22
1644076940000|2022-02-05 16:02:20|324.44|321.54|324.35|321.45|324.44|321.54|324.25|321.35|21
1644076950000|2022-02-05 16:02:30|324.37|321.47|324.33|321.43|324.44|321.54|324.32|321.42|26
1644076960000|2022-02-05 16:02:40|324.32|321.42|324.31|321.41|324.45|321.55|324.3|321.4|22
1644076970000|2022-02-05 16:02:50|324.32|321.42|324.24|321.34|324.32|321.42|324.19|321.29|18
1644076980000|2022-02-05 16:03:00|324.23|321.33|324.24|321.34|324.26|321.36|324.22|321.32|15
1644076990000|2022-02-05 16:03:10|324.23|321.33|324.23|321.33|324.28|321.38|324.23|321.33|11
1644077000000|2022-02-05 16:03:20|324.28|321.38|324.13|321.23|324.28|321.38|324.12|321.22|20
1644077010000|2022-02-05 16:03:30|324.12|321.22|324.12|321.22|324.15|321.25|324.06|321.16|24
1644077020000|2022-02-05 16:03:40|324.13|321.23|324.17|321.27|324.21|321.31|324.12|321.22|17
1644077030000|2022-02-05 16:03:50|324.18|321.28|323.88|320.98|324.18|321.28|323.88|320.98|26
1644077040000|2022-02-05 16:04:00|323.87|320.97|323.37|320.47|323.88|320.98|323.37|320.47|27
1644077050000|2022-02-05 16:04:10|323.33|320.43|323.36|320.46|323.45|320.55|323.15|320.25|33
1644077060000|2022-02-05 16:04:20|323.38|320.48|323.4|320.5|323.46|320.56|323.28|320.38|26
1644077070000|2022-02-05 16:04:30|323.39|320.49|323.47|320.57|323.48|320.58|323.38|320.48|22
1644077080000|2022-02-05 16:04:40|323.46|320.56|323.14|320.24|323.46|320.56|323.14|320.24|29
1644077090000|2022-02-05 16:04:50|323.13|320.23|323.18|320.28|323.22|320.32|323.11|320.21|19
1644077100000|2022-02-05 16:05:00|323.17|320.27|323.38|320.48|323.39|320.49|323.17|320.27|16
1644077110000|2022-02-05 16:05:10|323.39|320.49|323.34|320.44|323.39|320.49|323.28|320.38|21
1644077120000|2022-02-05 16:05:20|323.33|320.43|323.35|320.45|323.41|320.51|323.32|320.42|23
1644077130000|2022-02-05 16:05:30|323.33|320.43|323.31|320.41|323.33|320.43|323.26|320.36|16
1644077140000|2022-02-05 16:05:40|323.32|320.42|323.4|320.5|323.44|320.54|323.31|320.41|18
1644077150000|2022-02-05 16:05:50|323.39|320.49|323.26|320.36|323.43|320.53|323.26|320.36|23
1644077160000|2022-02-05 16:06:00|323.25|320.35|323.34|320.44|323.36|320.46|323.25|320.35|18
1644077170000|2022-02-05 16:06:10|323.33|320.43|323.32|320.42|323.35|320.45|323.28|320.38|13
1644077180000|2022-02-05 16:06:20|323.33|320.43|323.33|320.43|323.38|320.48|323.32|320.42|19
1644077190000|2022-02-05 16:06:30|323.34|320.44|323.37|320.47|323.38|320.48|323.33|320.43|12
1644077200000|2022-02-05 16:06:40|323.35|320.45|323.3|320.4|323.35|320.45|323.28|320.38|23
1644077210000|2022-02-05 16:06:50|323.32|320.42|323.31|320.41|323.33|320.43|323.27|320.37|20
1644077220000|2022-02-05 16:07:00|323.3|320.4|323.02|320.12|323.31|320.41|323.02|320.12|17
1644077230000|2022-02-05 16:07:10|323.03|320.13|323.13|320.23|323.18|320.28|323.03|320.13|23
1644077240000|2022-02-05 16:07:20|323.14|320.24|323.11|320.21|323.14|320.24|323.1|320.2|20
1644077250000|2022-02-05 16:07:30|323.12|320.22|323.16|320.26|323.18|320.28|323.11|320.21|17
1644077260000|2022-02-05 16:07:40|323.17|320.27|323.17|320.27|323.23|320.33|323.17|320.27|23
1644077270000|2022-02-05 16:07:50|323.14|320.24|323.09|320.19|323.17|320.27|323.07|320.17|20
1644077280000|2022-02-05 16:08:00|323.08|320.18|323.25|320.35|323.25|320.35|323.08|320.18|19
1644077290000|2022-02-05 16:08:10|323.23|320.33|323.15|320.25|323.24|320.34|323.14|320.24|17
1644077300000|2022-02-05 16:08:20|323.14|320.24|323.19|320.29|323.21|320.31|323.14|320.24|15
1644077310000|2022-02-05 16:08:30|323.16|320.26|323.22|320.32|323.22|320.32|323.15|320.25|19
1644077320000|2022-02-05 16:08:40|323.21|320.31|323.31|320.41|323.31|320.41|323.18|320.28|27
1644077330000|2022-02-05 16:08:50|323.35|320.45|323.3|320.4|323.37|320.47|323.29|320.39|22
1644077340000|2022-02-05 16:09:00|323.33|320.43|323.35|320.45|323.36|320.46|323.3|320.4|20
1644077350000|2022-02-05 16:09:10|323.36|320.46|323.34|320.44|323.37|320.47|323.32|320.42|20
1644077360000|2022-02-05 16:09:20|323.3|320.4|323.29|320.39|323.34|320.44|323.26|320.36|20
1644077370000|2022-02-05 16:09:30|323.28|320.38|323.19|320.29|323.3|320.4|323.18|320.28|18
1644077380000|2022-02-05 16:09:40|323.16|320.26|323.2|320.3|323.25|320.35|323.16|320.26|22
1644077390000|2022-02-05 16:09:50|323.24|320.34|323.25|320.35|323.31|320.41|323.21|320.31|22
1644077400000|2022-02-05 16:10:00|323.27|320.37|323.23|320.33|323.28|320.38|323.22|320.32|18
1644077410000|2022-02-05 16:10:10|323.24|320.34|323.11|320.21|323.27|320.37|323.11|320.21|18
1644077420000|2022-02-05 16:10:20|323.13|320.23|323|320.1|323.13|320.23|322.97|320.07|22
1644077430000|2022-02-05 16:10:30|323.01|320.11|323.01|320.11|323.01|320.11|322.96|320.06|14
1644077440000|2022-02-05 16:10:40|323.02|320.12|323.09|320.19|323.11|320.21|323|320.1|23
1644077450000|2022-02-05 16:10:50|323.1|320.2|323.09|320.19|323.11|320.21|322.99|320.09|22
1644077460000|2022-02-05 16:11:00|323.08|320.18|323.01|320.11|323.08|320.18|322.99|320.09|16
1644077470000|2022-02-05 16:11:10|323.03|320.13|323.02|320.12|323.12|320.22|323|320.1|22
1644077480000|2022-02-05 16:11:20|323.01|320.11|323.01|320.11|323.06|320.16|323|320.1|15
1644077490000|2022-02-05 16:11:30|323.02|320.12|323.04|320.14|323.05|320.15|322.98|320.08|20
1644077500000|2022-02-05 16:11:40|323|320.1|323.01|320.11|323.07|320.17|322.98|320.08|17
1644077510000|2022-02-05 16:11:50|322.99|320.09|323.02|320.12|323.05|320.15|322.97|320.07|20
1644077520000|2022-02-05 16:12:00|323.01|320.11|322.87|319.97|323.01|320.11|322.87|319.97|11
1644077530000|2022-02-05 16:12:10|322.88|319.98|322.85|319.95|322.9|320|322.85|319.95|13
1644077540000|2022-02-05 16:12:20|322.86|319.96|322.88|319.98|322.89|319.99|322.86|319.96|9
1644077550000|2022-02-05 16:12:30|322.87|319.97|322.89|319.99|322.92|320.02|322.86|319.96|13
1644077560000|2022-02-05 16:12:40|322.92|320.02|323.11|320.21|323.13|320.23|322.91|320.01|23
1644077570000|2022-02-05 16:12:50|323.08|320.18|323.03|320.13|323.11|320.21|323.01|320.11|14
1644077580000|2022-02-05 16:13:00|323.02|320.12|322.95|320.05|323.02|320.12|322.94|320.04|16
1644077590000|2022-02-05 16:13:10|322.92|320.02|322.96|320.06|322.97|320.07|322.92|320.02|11
1644077600000|2022-02-05 16:13:20|322.97|320.07|322.96|320.06|322.97|320.07|322.92|320.02|8
1644077610000|2022-02-05 16:13:30|322.97|320.07|323.02|320.12|323.02|320.12|322.92|320.02|14
1644077620000|2022-02-05 16:13:40|323.03|320.13|323.03|320.13|323.06|320.16|323.01|320.11|16
1644077630000|2022-02-05 16:13:50|323.04|320.14|323.06|320.16|323.07|320.17|323.02|320.12|16
1644077640000|2022-02-05 16:14:00|323.05|320.15|323.08|320.18|323.08|320.18|323.04|320.14|21
1644077650000|2022-02-05 16:14:10|323.07|320.17|323.08|320.18|323.1|320.2|323.05|320.15|16
1644077660000|2022-02-05 16:14:20|323.07|320.17|323.19|320.29|323.2|320.3|323.02|320.12|19
1644077670000|2022-02-05 16:14:30|323.2|320.3|323.17|320.27|323.2|320.3|323.11|320.21|15
1644077680000|2022-02-05 16:14:40|323.18|320.28|323.22|320.32|323.23|320.33|323.15|320.25|25
1644077690000|2022-02-05 16:14:50|323.23|320.33|323.25|320.35|323.26|320.36|323.22|320.32|16
1644077700000|2022-02-05 16:15:00|323.26|320.36|323.24|320.34|323.3|320.4|323.24|320.34|11
1644077710000|2022-02-05 16:15:10|323.23|320.33|323.22|320.32|323.24|320.34|323.21|320.31|11
1644077720000|2022-02-05 16:15:20|323.23|320.33|323.24|320.34|323.25|320.35|323.23|320.33|4
1644077730000|2022-02-05 16:15:30|323.25|320.35|323.19|320.29|323.25|320.35|323.19|320.29|11
1644077740000|2022-02-05 16:15:40|323.18|320.28|323.15|320.25|323.19|320.29|323.12|320.22|14
1644077750000|2022-02-05 16:15:50|323.16|320.26|323.09|320.19|323.18|320.28|323.09|320.19|15
1644077760000|2022-02-05 16:16:00|323.1|320.2|323.11|320.21|323.13|320.23|323.1|320.2|16
1644077770000|2022-02-05 16:16:10|323.1|320.2|323.15|320.25|323.15|320.25|323.1|320.2|19
1644077780000|2022-02-05 16:16:20|323.16|320.26|323.23|320.33|323.23|320.33|323.15|320.25|11
1644077790000|2022-02-05 16:16:30|323.26|320.36|323.39|320.49|323.39|320.49|323.26|320.36|18
1644077800000|2022-02-05 16:16:40|323.38|320.48|323.36|320.46|323.41|320.51|323.35|320.45|13
1644077810000|2022-02-05 16:16:50|323.37|320.47|323.4|320.5|323.41|320.51|323.37|320.47|13
1644077820000|2022-02-05 16:17:00|323.41|320.51|323.41|320.51|323.41|320.51|323.39|320.49|10
1644077830000|2022-02-05 16:17:10|323.4|320.5|323.38|320.48|323.41|320.51|323.33|320.43|13
1644077840000|2022-02-05 16:17:20|323.37|320.47|323.4|320.5|323.43|320.53|323.37|320.47|17
1644077850000|2022-02-05 16:17:30|323.42|320.52|323.86|320.96|323.86|320.96|323.4|320.5|26
1644077860000|2022-02-05 16:17:40|323.88|320.98|324.08|321.18|324.19|321.29|323.87|320.97|24
1644077870000|2022-02-05 16:17:50|324.07|321.17|324.11|321.21|324.17|321.27|324.06|321.16|26
1644077880000|2022-02-05 16:18:00|324.1|321.2|324.17|321.27|324.21|321.31|324.05|321.15|23
1644077890000|2022-02-05 16:18:10|324.14|321.24|324.41|321.51|324.42|321.52|324.14|321.24|24
1644077900000|2022-02-05 16:18:20|324.44|321.54|324.58|321.68|324.58|321.68|324.35|321.45|24
1644077910000|2022-02-05 16:18:30|324.59|321.69|324.52|321.62|324.67|321.77|324.51|321.61|22
1644077920000|2022-02-05 16:18:40|324.53|321.63|324.52|321.62|324.53|321.63|324.51|321.61|8
1644077930000|2022-02-05 16:18:50|324.53|321.63|324.51|321.61|324.53|321.63|324.51|321.61|3
1644077940000|2022-02-05 16:19:00|324.5|321.6|324.62|321.72|324.62|321.72|324.5|321.6|4
1644077950000|2022-02-05 16:19:10|324.63|321.73|324.6|321.7|324.63|321.73|324.59|321.69|12
1644077960000|2022-02-05 16:19:20|324.61|321.71|324.52|321.62|324.61|321.71|324.51|321.61|15
1644077970000|2022-02-05 16:19:30|324.51|321.61|324.54|321.64|324.54|321.64|324.51|321.61|8
1644077980000|2022-02-05 16:19:40|324.55|321.65|324.58|321.68|324.59|321.69|324.54|321.64|6
1644077990000|2022-02-05 16:19:50|324.59|321.69|324.6|321.7|324.61|321.71|324.59|321.69|4
1644078000000|2022-02-05 16:20:00|324.59|321.69|324.59|321.69|324.59|321.69|324.58|321.68|3
1644078010000|2022-02-05 16:20:10|324.58|321.68|324.5|321.6|324.59|321.69|324.43|321.53|18
1644078020000|2022-02-05 16:20:20|324.52|321.62|324.65|321.75|324.65|321.75|324.52|321.62|10
1644078030000|2022-02-05 16:20:30|324.68|321.78|324.9|322|324.9|322|324.68|321.78|21
1644078040000|2022-02-05 16:20:40|324.91|322.01|324.96|322.06|325.01|322.11|324.9|322|13
1644078050000|2022-02-05 16:20:50|324.98|322.08|324.96|322.06|324.99|322.09|324.96|322.06|13
1644078060000|2022-02-05 16:21:00|324.9|322|324.91|322.01|324.92|322.02|324.86|321.96|12
1644078070000|2022-02-05 16:21:10|324.93|322.03|325.16|322.26|325.16|322.26|324.93|322.03|19
1644078080000|2022-02-05 16:21:20|325.17|322.27|325.23|322.33|325.23|322.33|325.17|322.27|17
1644078090000|2022-02-05 16:21:30|325.24|322.34|325.17|322.27|325.3|322.4|325.05|322.15|26
1644078100000|2022-02-05 16:21:40|325.22|322.32|325.2|322.3|325.26|322.36|325.16|322.26|21
1644078110000|2022-02-05 16:21:50|325.19|322.29|325.31|322.41|325.32|322.42|325.16|322.26|21
1644078120000|2022-02-05 16:22:00|325.32|322.42|325.3|322.4|325.39|322.49|325.28|322.38|17
1644078130000|2022-02-05 16:22:10|325.29|322.39|325.32|322.42|325.36|322.46|325.28|322.38|22
1644078140000|2022-02-05 16:22:20|325.34|322.44|325.51|322.61|325.51|322.61|325.33|322.43|14
1644078150000|2022-02-05 16:22:30|325.52|322.62|325.73|322.83|325.73|322.83|325.51|322.61|19
1644078160000|2022-02-05 16:22:40|325.72|322.82|325.99|323.09|325.99|323.09|325.72|322.82|23
1644078170000|2022-02-05 16:22:50|325.97|323.07|326.01|323.11|326.05|323.15|325.97|323.07|13
1644078180000|2022-02-05 16:23:00|325.94|323.04|325.78|322.88|325.94|323.04|325.77|322.87|19
1644078190000|2022-02-05 16:23:10|325.8|322.9|325.88|322.98|325.88|322.98|325.77|322.87|14
1644078200000|2022-02-05 16:23:20|325.87|322.97|325.83|322.93|325.87|322.97|325.82|322.92|15
1644078210000|2022-02-05 16:23:30|325.82|322.92|325.79|322.89|325.85|322.95|325.79|322.89|16
1644078220000|2022-02-05 16:23:40|325.8|322.9|325.81|322.91|325.81|322.91|325.68|322.78|21
1644078230000|2022-02-05 16:23:50|325.82|322.92|325.8|322.9|325.82|322.92|325.8|322.9|7
1644078240000|2022-02-05 16:24:00|325.81|322.91|325.59|322.69|325.81|322.91|325.54|322.64|20
1644078250000|2022-02-05 16:24:10|325.6|322.7|325.56|322.66|325.6|322.7|325.52|322.62|11
1644078260000|2022-02-05 16:24:20|325.57|322.67|325.66|322.76|325.66|322.76|325.55|322.65|15
1644078270000|2022-02-05 16:24:30|325.67|322.77|325.56|322.66|325.67|322.77|325.56|322.66|20
1644078280000|2022-02-05 16:24:40|325.55|322.65|325.43|322.53|325.55|322.65|325.39|322.49|20
1644078290000|2022-02-05 16:24:50|325.44|322.54|325.43|322.53|325.45|322.55|325.42|322.52|18
1644078300000|2022-02-05 16:25:00|325.44|322.54|325.41|322.51|325.45|322.55|325.4|322.5|18
1644078310000|2022-02-05 16:25:10|325.39|322.49|325.4|322.5|325.41|322.51|325.38|322.48|15
1644078320000|2022-02-05 16:25:20|325.39|322.49|325.37|322.47|325.4|322.5|325.35|322.45|13
1644078330000|2022-02-05 16:25:30|325.4|322.5|325.52|322.62|325.54|322.64|325.39|322.49|17
1644078340000|2022-02-05 16:25:40|325.53|322.63|325.48|322.58|325.53|322.63|325.47|322.57|18
1644078350000|2022-02-05 16:25:50|325.46|322.56|325.44|322.54|325.46|322.56|325.44|322.54|11
1644078360000|2022-02-05 16:26:00|325.45|322.55|325.49|322.59|325.51|322.61|325.45|322.55|17
1644078370000|2022-02-05 16:26:10|325.48|322.58|325.43|322.53|325.48|322.58|325.41|322.51|6
1644078380000|2022-02-05 16:26:20|325.42|322.52|325.37|322.47|325.42|322.52|325.35|322.45|11
1644078390000|2022-02-05 16:26:30|325.39|322.49|325.37|322.47|325.4|322.5|325.37|322.47|14
1644078400000|2022-02-05 16:26:40|325.36|322.46|325.35|322.45|325.37|322.47|325.35|322.45|4
1644078410000|2022-02-05 16:26:50|325.36|322.46|325.35|322.45|325.36|322.46|325.35|322.45|2
1644078420000|2022-02-05 16:27:00|325.36|322.46|325.38|322.48|325.4|322.5|325.35|322.45|16
1644078430000|2022-02-05 16:27:10|325.35|322.45|325.36|322.46|325.38|322.48|325.35|322.45|12
1644078440000|2022-02-05 16:27:20|325.35|322.45|325.36|322.46|325.37|322.47|325.33|322.43|14
1644078450000|2022-02-05 16:27:30|325.39|322.49|325.4|322.5|325.41|322.51|325.37|322.47|12
1644078460000|2022-02-05 16:27:40|325.39|322.49|325.6|322.7|325.64|322.74|325.39|322.49|25
1644078470000|2022-02-05 16:27:50|325.62|322.72|325.6|322.7|325.64|322.74|325.59|322.69|14
1644078480000|2022-02-05 16:28:00|325.61|322.71|326.9|324|326.95|324.05|325.6|322.7|29
1644078490000|2022-02-05 16:28:10|326.93|324.03|327.17|324.27|327.17|324.27|326.92|324.02|23
1644078500000|2022-02-05 16:28:20|327.18|324.28|327.11|324.21|327.44|324.54|327.11|324.21|27
1644078510000|2022-02-05 16:28:30|327.05|324.15|326.97|324.07|327.07|324.17|326.74|323.84|33
1644078520000|2022-02-05 16:28:40|327.02|324.12|327.08|324.18|327.09|324.19|326.97|324.07|17
1644078530000|2022-02-05 16:28:50|327.09|324.19|326.98|324.08|327.13|324.23|326.95|324.05|14
1644078540000|2022-02-05 16:29:00|326.99|324.09|327.04|324.14|327.05|324.15|326.99|324.09|20
1644078550000|2022-02-05 16:29:10|327.07|324.17|327.17|324.27|327.17|324.27|327.02|324.12|20
1644078560000|2022-02-05 16:29:20|327.16|324.26|327.19|324.29|327.22|324.32|327.15|324.25|14
1644078570000|2022-02-05 16:29:30|327.2|324.3|327.45|324.55|327.45|324.55|327.19|324.29|15
1644078580000|2022-02-05 16:29:40|327.47|324.57|327.39|324.49|327.49|324.59|327.38|324.48|15
1644078590000|2022-02-05 16:29:50|327.4|324.5|327.46|324.56|327.46|324.56|327.4|324.5|12
1644078600000|2022-02-05 16:30:00|327.48|324.58|327.29|324.39|327.51|324.61|327.29|324.39|20
1644078610000|2022-02-05 16:30:10|327.28|324.38|327.26|324.36|327.29|324.39|327.22|324.32|12
1644078620000|2022-02-05 16:30:20|327.27|324.37|327.27|324.37|327.27|324.37|327.26|324.36|5
1644078630000|2022-02-05 16:30:30|327.26|324.36|327.28|324.38|327.28|324.38|327.25|324.35|13
1644078640000|2022-02-05 16:30:40|327.27|324.37|327.43|324.53|327.43|324.53|327.27|324.37|12
1644078650000|2022-02-05 16:30:50|327.42|324.52|327.47|324.57|327.48|324.58|327.42|324.52|18
1644078660000|2022-02-05 16:31:00|327.49|324.59|327.53|324.63|327.62|324.72|327.46|324.56|20
1644078670000|2022-02-05 16:31:10|327.54|324.64|327.52|324.62|327.56|324.66|327.49|324.59|17
1644078680000|2022-02-05 16:31:20|327.53|324.63|327.66|324.76|327.66|324.76|327.53|324.63|12
1644078690000|2022-02-05 16:31:30|327.68|324.78|327.88|324.98|327.88|324.98|327.68|324.78|15
1644078700000|2022-02-05 16:31:40|327.89|324.99|327.94|325.04|327.96|325.06|327.89|324.99|16
1644078710000|2022-02-05 16:31:50|327.95|325.05|327.69|324.79|327.95|325.05|327.69|324.79|10
1644078720000|2022-02-05 16:32:00|327.73|324.83|327.68|324.78|327.76|324.86|327.62|324.72|21
1644078730000|2022-02-05 16:32:10|327.67|324.77|327.68|324.78|327.69|324.79|327.66|324.76|7
1644078740000|2022-02-05 16:32:20|327.67|324.77|327.67|324.77|327.68|324.78|327.67|324.77|3
1644078750000|2022-02-05 16:32:30|327.64|324.74|327.71|324.81|327.71|324.81|327.64|324.74|9
1644078760000|2022-02-05 16:32:40|327.72|324.82|327.76|324.86|327.77|324.87|327.7|324.8|10
1644078770000|2022-02-05 16:32:50|327.77|324.87|327.96|325.06|327.96|325.06|327.77|324.87|17
1644078780000|2022-02-05 16:33:00|327.94|325.04|328.35|325.45|328.35|325.45|327.93|325.03|18
1644078790000|2022-02-05 16:33:10|328.34|325.44|328.65|325.75|328.74|325.84|328.34|325.44|23
1644078800000|2022-02-05 16:33:20|328.61|325.71|328.49|325.59|328.7|325.8|328.31|325.41|23
1644078810000|2022-02-05 16:33:30|328.5|325.6|328.52|325.62|328.58|325.68|328.5|325.6|19
1644078820000|2022-02-05 16:33:40|328.54|325.64|328.24|325.34|328.54|325.64|328.23|325.33|22
1644078830000|2022-02-05 16:33:50|328.22|325.32|328.12|325.22|328.23|325.33|328.12|325.22|15
1644078840000|2022-02-05 16:34:00|328.15|325.25|327.94|325.04|328.15|325.25|327.94|325.04|13
1644078850000|2022-02-05 16:34:10|327.97|325.07|327.5|324.6|327.98|325.08|327.48|324.58|28
1644078860000|2022-02-05 16:34:20|327.57|324.67|327.85|324.95|327.88|324.98|327.46|324.56|26
1644078870000|2022-02-05 16:34:30|327.86|324.96|327.93|325.03|327.93|325.03|327.86|324.96|12
1644078880000|2022-02-05 16:34:40|327.94|325.04|328.1|325.2|328.1|325.2|327.94|325.04|18
1644078890000|2022-02-05 16:34:50|328.09|325.19|328.54|325.64|328.54|325.64|328.08|325.18|17
1644078900000|2022-02-05 16:35:00|328.53|325.63|328.29|325.39|328.57|325.67|328.29|325.39|16
1644078910000|2022-02-05 16:35:10|328.27|325.37|328.19|325.29|328.33|325.43|328.15|325.25|20
1644078920000|2022-02-05 16:35:20|328.23|325.33|328.36|325.46|328.38|325.48|328.23|325.33|15
1644078930000|2022-02-05 16:35:30|328.35|325.45|328.19|325.29|328.35|325.45|328.19|325.29|22
1644078940000|2022-02-05 16:35:40|328.2|325.3|328.25|325.35|328.29|325.39|328.19|325.29|15
1644078950000|2022-02-05 16:35:50|328.23|325.33|328.09|325.19|328.25|325.35|328.08|325.18|12
1644078960000|2022-02-05 16:36:00|328.08|325.18|328.09|325.19|328.1|325.2|328.04|325.14|16
1644078970000|2022-02-05 16:36:10|328.08|325.18|328.11|325.21|328.12|325.22|328.07|325.17|15
1644078980000|2022-02-05 16:36:20|328.1|325.2|328.24|325.34|328.24|325.34|328.09|325.19|15
1644078990000|2022-02-05 16:36:30|328.23|325.33|328.03|325.13|328.23|325.33|328.01|325.11|24
1644079000000|2022-02-05 16:36:40|328.02|325.12|328.01|325.11|328.08|325.18|328.01|325.11|8
1644079010000|2022-02-05 16:36:50|328.07|325.17|328|325.1|328.07|325.17|328|325.1|15
1644079020000|2022-02-05 16:37:00|328.04|325.14|327.89|324.99|328.04|325.14|327.86|324.96|24
1644079030000|2022-02-05 16:37:10|327.91|325.01|327.89|324.99|327.91|325.01|327.89|324.99|8
1644079040000|2022-02-05 16:37:20|327.92|325.02|327.51|324.61|327.92|325.02|327.41|324.51|27
1644079050000|2022-02-05 16:37:30|327.52|324.62|327.37|324.47|327.54|324.64|327.37|324.47|23
1644079060000|2022-02-05 16:37:40|327.36|324.46|327.2|324.3|327.36|324.46|327.01|324.11|32
1644079070000|2022-02-05 16:37:50|327.22|324.32|327.19|324.29|327.22|324.32|327.07|324.17|20
1644079080000|2022-02-05 16:38:00|327.18|324.28|326.97|324.07|327.18|324.28|326.95|324.05|25
1644079090000|2022-02-05 16:38:10|326.96|324.06|326.95|324.05|326.96|324.06|326.94|324.04|6
1644079100000|2022-02-05 16:38:20|326.94|324.04|326.47|323.57|326.95|324.05|326.45|323.55|15
1644079110000|2022-02-05 16:38:30|326.51|323.61|326.5|323.6|326.56|323.66|326.5|323.6|11
1644079120000|2022-02-05 16:38:40|326.47|323.57|326.37|323.47|326.53|323.63|326.37|323.47|18
1644079130000|2022-02-05 16:38:50|326.35|323.45|326.33|323.43|326.42|323.52|326.33|323.43|18
1644079140000|2022-02-05 16:39:00|326.31|323.41|326.23|323.33|326.33|323.43|326.22|323.32|21
1644079150000|2022-02-05 16:39:10|326.24|323.34|326.2|323.3|326.24|323.34|326.19|323.29|14
1644079160000|2022-02-05 16:39:20|326.15|323.25|326.12|323.22|326.16|323.26|326.03|323.13|19
1644079170000|2022-02-05 16:39:30|326.1|323.2|326.12|323.22|326.13|323.23|326.05|323.15|22
1644079180000|2022-02-05 16:39:40|326.11|323.21|326.16|323.26|326.19|323.29|326|323.1|24
1644079190000|2022-02-05 16:39:50|326.15|323.25|326.36|323.46|326.37|323.47|326.13|323.23|25
1644079200000|2022-02-05 16:40:00|326.33|323.43|326.07|323.17|326.36|323.46|326.07|323.17|25
1644079210000|2022-02-05 16:40:10|326.08|323.18|325.98|323.08|326.1|323.2|325.92|323.02|29
1644079220000|2022-02-05 16:40:20|326|323.1|325.8|322.9|326|323.1|325.8|322.9|18
1644079230000|2022-02-05 16:40:30|325.78|322.88|325.87|322.97|325.87|322.97|325.74|322.84|30
1644079240000|2022-02-05 16:40:40|325.88|322.98|325.88|322.98|325.9|323|325.86|322.96|14
1644079250000|2022-02-05 16:40:50|325.89|322.99|325.89|322.99|325.91|323.01|325.87|322.97|15
1644079260000|2022-02-05 16:41:00|325.9|323|325.95|323.05|325.95|323.05|325.88|322.98|16
1644079270000|2022-02-05 16:41:10|325.93|323.03|325.94|323.04|325.95|323.05|325.81|322.91|21
1644079280000|2022-02-05 16:41:20|325.93|323.03|325.68|322.78|325.94|323.04|325.68|322.78|22
1644079290000|2022-02-05 16:41:30|325.67|322.77|325.55|322.65|325.71|322.81|325.55|322.65|27
1644079300000|2022-02-05 16:41:40|325.57|322.67|325.5|322.6|325.57|322.67|325.5|322.6|13
1644079310000|2022-02-05 16:41:50|325.49|322.59|325.36|322.46|325.49|322.59|325.35|322.45|16
1644079320000|2022-02-05 16:42:00|325.38|322.48|325.36|322.46|325.38|322.48|325.36|322.46|5
1644079330000|2022-02-05 16:42:10|325.35|322.45|325.35|322.45|325.38|322.48|325.34|322.44|15
1644079340000|2022-02-05 16:42:20|325.34|322.44|325.29|322.39|325.34|322.44|325.29|322.39|4
1644079350000|2022-02-05 16:42:30|325.28|322.38|325.18|322.28|325.29|322.39|325.16|322.26|13
1644079360000|2022-02-05 16:42:40|325.17|322.27|325.09|322.19|325.17|322.27|325.05|322.15|16
1644079370000|2022-02-05 16:42:50|325.06|322.16|324.94|322.04|325.12|322.22|324.94|322.04|22
1644079380000|2022-02-05 16:43:00|324.92|322.02|325.11|322.21|325.11|322.21|324.92|322.02|24
1644079390000|2022-02-05 16:43:10|325.12|322.22|325.09|322.19|325.14|322.24|325.09|322.19|16
1644079400000|2022-02-05 16:43:20|325.07|322.17|325.12|322.22|325.19|322.29|325.05|322.15|25
1644079410000|2022-02-05 16:43:30|325.13|322.23|325.12|322.22|325.15|322.25|325.08|322.18|20
1644079420000|2022-02-05 16:43:40|325.1|322.2|325.14|322.24|325.14|322.24|325.1|322.2|9
1644079430000|2022-02-05 16:43:50|325.1|322.2|325.2|322.3|325.22|322.32|324.98|322.08|25
1644079440000|2022-02-05 16:44:00|325.24|322.34|325.21|322.31|325.24|322.34|325.15|322.25|22
1644079450000|2022-02-05 16:44:10|325.23|322.33|325.37|322.47|325.51|322.61|325.19|322.29|27
1644079460000|2022-02-05 16:44:20|325.38|322.48|325.17|322.27|325.42|322.52|325.17|322.27|25
1644079470000|2022-02-05 16:44:30|325.18|322.28|325.3|322.4|325.32|322.42|325.14|322.24|29
1644079480000|2022-02-05 16:44:40|325.25|322.35|325.14|322.24|325.29|322.39|325.14|322.24|23
1644079490000|2022-02-05 16:44:50|325.16|322.26|324.95|322.05|325.17|322.27|324.95|322.05|23
1644079500000|2022-02-05 16:45:00|324.94|322.04|324.63|321.73|324.97|322.07|324.61|321.71|32
1644079510000|2022-02-05 16:45:10|324.66|321.76|324.62|321.72|324.67|321.77|324.53|321.63|28
1644079520000|2022-02-05 16:45:20|324.63|321.73|324.53|321.63|324.65|321.75|324.49|321.59|26
1644079530000|2022-02-05 16:45:30|324.48|321.58|324.56|321.66|324.61|321.71|324.48|321.58|31
1644079540000|2022-02-05 16:45:40|324.58|321.68|324.55|321.65|324.63|321.73|324.52|321.62|26
1644079550000|2022-02-05 16:45:50|324.56|321.66|324.48|321.58|324.56|321.66|324.47|321.57|20
1644079560000|2022-02-05 16:46:00|324.44|321.54|324.45|321.55|324.51|321.61|324.44|321.54|16
1644079570000|2022-02-05 16:46:10|324.47|321.57|324.28|321.38|324.47|321.57|324.26|321.36|19
1644079580000|2022-02-05 16:46:20|324.29|321.39|324.22|321.32|324.3|321.4|324.19|321.29|24
1644079590000|2022-02-05 16:46:30|324.21|321.31|324.12|321.22|324.21|321.31|324.1|321.2|19
1644079600000|2022-02-05 16:46:40|324.15|321.25|324.09|321.19|324.16|321.26|324.08|321.18|19
1644079610000|2022-02-05 16:46:50|324.07|321.17|323.78|320.88|324.1|321.2|323.78|320.88|15
1644079620000|2022-02-05 16:47:00|323.77|320.87|323.75|320.85|323.81|320.91|323.75|320.85|15
1644079630000|2022-02-05 16:47:10|323.76|320.86|323.57|320.67|323.76|320.86|323.52|320.62|24
1644079640000|2022-02-05 16:47:20|323.58|320.68|323.52|320.62|323.58|320.68|323.5|320.6|12
1644079650000|2022-02-05 16:47:30|323.5|320.6|323.6|320.7|323.62|320.72|323.5|320.6|16
1644079660000|2022-02-05 16:47:40|323.59|320.69|323.61|320.71|323.66|320.76|323.56|320.66|18
1644079670000|2022-02-05 16:47:50|323.62|320.72|323.65|320.75|323.65|320.75|323.61|320.71|18
1644079680000|2022-02-05 16:48:00|323.64|320.74|323.63|320.73|323.71|320.81|323.63|320.73|15
1644079690000|2022-02-05 16:48:10|323.64|320.74|323.72|320.82|323.73|320.83|323.63|320.73|20
1644079700000|2022-02-05 16:48:20|323.73|320.83|323.72|320.82|323.74|320.84|323.72|320.82|18
1644079710000|2022-02-05 16:48:30|323.74|320.84|323.7|320.8|323.74|320.84|323.68|320.78|22
1644079720000|2022-02-05 16:48:40|323.69|320.79|323.56|320.66|323.7|320.8|323.55|320.65|17
1644079730000|2022-02-05 16:48:50|323.57|320.67|323.5|320.6|323.57|320.67|323.48|320.58|14
1644079740000|2022-02-05 16:49:00|323.49|320.59|323.07|320.17|323.49|320.59|323.07|320.17|20
1644079750000|2022-02-05 16:49:10|323.09|320.19|323.23|320.33|323.37|320.47|323.06|320.16|26
1644079760000|2022-02-05 16:49:20|323.17|320.27|322.58|319.68|323.18|320.28|322.58|319.68|27
1644079770000|2022-02-05 16:49:30|322.64|319.74|323.07|320.17|323.07|320.17|322.6|319.7|25
1644079780000|2022-02-05 16:49:40|323.1|320.2|322.96|320.06|323.14|320.24|322.95|320.05|22
1644079790000|2022-02-05 16:49:50|322.97|320.07|323.01|320.11|323.08|320.18|322.97|320.07|25
1644079800000|2022-02-05 16:50:00|323.03|320.13|323.12|320.22|323.18|320.28|322.54|319.64|30
1644079810000|2022-02-05 16:50:10|323.14|320.24|323.04|320.14|323.14|320.24|322.97|320.07|20
1644079820000|2022-02-05 16:50:20|323.03|320.13|323.1|320.2|323.13|320.23|323.03|320.13|19
1644079830000|2022-02-05 16:50:30|323.04|320.14|322.87|319.97|323.09|320.19|322.87|319.97|20
1644079840000|2022-02-05 16:50:40|322.86|319.96|322.38|319.48|322.86|319.96|322.37|319.47|31
1644079850000|2022-02-05 16:50:50|322.37|319.47|322.39|319.49|322.39|319.49|322.37|319.47|7
1644079860000|2022-02-05 16:51:00|322.4|319.5|322.42|319.52|322.45|319.55|322.38|319.48|17
1644079870000|2022-02-05 16:51:10|322.43|319.53|322.47|319.57|322.48|319.58|322.43|319.53|10
1644079880000|2022-02-05 16:51:20|322.46|319.56|322.51|319.61|322.52|319.62|322.45|319.55|16
1644079890000|2022-02-05 16:51:30|322.52|319.62|322.51|319.61|322.53|319.63|322.51|319.61|13
1644079900000|2022-02-05 16:51:40|322.52|319.62|322.51|319.61|322.52|319.62|322.49|319.59|12
1644079910000|2022-02-05 16:51:50|322.52|319.62|322.5|319.6|322.52|319.62|322.49|319.59|14
1644079920000|2022-02-05 16:52:00|322.51|319.61|322.3|319.4|322.51|319.61|322.3|319.4|21
1644079930000|2022-02-05 16:52:10|322.28|319.38|322.28|319.38|322.28|319.38|322.26|319.36|9
1644079940000|2022-02-05 16:52:20|322.27|319.37|322.24|319.34|322.27|319.37|322.23|319.33|8
1644079950000|2022-02-05 16:52:30|322.25|319.35|322.1|319.2|322.25|319.35|322.1|319.2|16
1644079960000|2022-02-05 16:52:40|322.11|319.21|322.04|319.14|322.12|319.22|322.02|319.12|14
1644079970000|2022-02-05 16:52:50|322.05|319.15|321.52|318.62|322.05|319.15|321.52|318.62|30
1644079980000|2022-02-05 16:53:00|321.5|318.6|321.8|318.9|321.82|318.92|321.46|318.56|25
1644079990000|2022-02-05 16:53:10|321.79|318.89|321.99|319.09|322.06|319.16|321.79|318.89|31
1644080000000|2022-02-05 16:53:20|322.01|319.11|322.07|319.17|322.27|319.37|322.01|319.11|32
1644080010000|2022-02-05 16:53:30|322.08|319.18|322.33|319.43|322.35|319.45|322.07|319.17|28
1644080020000|2022-02-05 16:53:40|322.35|319.45|322.27|319.37|322.42|319.52|322.23|319.33|22
1644080030000|2022-02-05 16:53:50|322.24|319.34|322.24|319.34|322.32|319.42|322.19|319.29|23
1644080040000|2022-02-05 16:54:00|322.26|319.36|321.9|319|322.27|319.37|321.9|319|24
1644080050000|2022-02-05 16:54:10|321.87|318.97|321.7|318.8|321.9|319|321.5|318.6|26
1644080060000|2022-02-05 16:54:20|321.66|318.76|321.53|318.63|321.68|318.78|321.5|318.6|25
1644080070000|2022-02-05 16:54:30|321.54|318.64|321.68|318.78|321.7|318.8|321.53|318.63|21
1644080080000|2022-02-05 16:54:40|321.65|318.75|321.58|318.68|321.65|318.75|321.48|318.58|26
1644080090000|2022-02-05 16:54:50|321.56|318.66|321.6|318.7|321.6|318.7|321.53|318.63|21
1644080100000|2022-02-05 16:55:00|321.44|318.54|321.5|318.6|321.53|318.63|321.35|318.45|17
1644080110000|2022-02-05 16:55:10|321.51|318.61|321.73|318.83|321.75|318.85|321.5|318.6|22
1644080120000|2022-02-05 16:55:20|321.71|318.81|321.68|318.78|321.71|318.81|321.66|318.76|18
1644080130000|2022-02-05 16:55:30|321.67|318.77|321.74|318.84|321.74|318.84|321.67|318.77|16
1644080140000|2022-02-05 16:55:40|321.73|318.83|321.75|318.85|321.75|318.85|321.73|318.83|7
1644080150000|2022-02-05 16:55:50|321.76|318.86|321.73|318.83|321.79|318.89|321.73|318.83|17
1644080160000|2022-02-05 16:56:00|321.75|318.85|321.69|318.79|321.75|318.85|321.68|318.78|14
1644080170000|2022-02-05 16:56:10|321.68|318.78|321.69|318.79|321.7|318.8|321.66|318.76|17
1644080180000|2022-02-05 16:56:20|321.68|318.78|321.62|318.72|321.71|318.81|321.62|318.72|16
1644080190000|2022-02-05 16:56:30|321.63|318.73|321.5|318.6|321.63|318.73|321.49|318.59|20
1644080200000|2022-02-05 16:56:40|321.49|318.59|321.47|318.57|321.5|318.6|321.44|318.54|18
1644080210000|2022-02-05 16:56:50|321.43|318.53|321.2|318.3|321.43|318.53|321.2|318.3|19
1644080220000|2022-02-05 16:57:00|321.19|318.29|321.32|318.42|321.33|318.43|321.08|318.18|24
1644080230000|2022-02-05 16:57:10|321.29|318.39|321.32|318.42|321.32|318.42|321.27|318.37|13
1644080240000|2022-02-05 16:57:20|321.31|318.41|320.88|317.98|321.32|318.42|320.88|317.98|19
1644080250000|2022-02-05 16:57:30|320.84|317.94|320.82|317.92|320.87|317.97|320.77|317.87|21
1644080260000|2022-02-05 16:57:40|320.84|317.94|320.57|317.67|320.84|317.94|320.54|317.64|26
1644080270000|2022-02-05 16:57:50|320.56|317.66|320.56|317.66|320.59|317.69|320.55|317.65|17
1644080280000|2022-02-05 16:58:00|320.57|317.67|320.36|317.46|320.59|317.69|320.36|317.46|26
1644080290000|2022-02-05 16:58:10|320.35|317.45|320.61|317.71|320.61|317.71|320.27|317.37|31
1644080300000|2022-02-05 16:58:20|320.6|317.7|320.69|317.79|320.71|317.81|320.58|317.68|23
1644080310000|2022-02-05 16:58:30|320.64|317.74|320.67|317.77|320.69|317.79|320.62|317.72|24
1644080320000|2022-02-05 16:58:40|320.68|317.78|320.61|317.71|320.68|317.78|320.61|317.71|15
1644080330000|2022-02-05 16:58:50|320.62|317.72|320.61|317.71|320.62|317.72|320.6|317.7|14
1644080340000|2022-02-05 16:59:00|320.54|317.64|320.42|317.52|320.54|317.64|320.41|317.51|12
1644080350000|2022-02-05 16:59:10|320.41|317.51|320.38|317.48|320.42|317.52|320.3|317.4|26
1644080360000|2022-02-05 16:59:20|320.37|317.47|320.24|317.34|320.41|317.51|320.24|317.34|19
1644080370000|2022-02-05 16:59:30|320.25|317.35|320.42|317.52|320.44|317.54|320.16|317.26|25
1644080380000|2022-02-05 16:59:40|320.41|317.51|320.94|318.04|320.94|318.04|320.41|317.51|20
1644080390000|2022-02-05 16:59:50|320.92|318.02|320.68|317.78|320.92|318.02|320.68|317.78|24
1644080400000|2022-02-05 17:00:00|320.69|317.79|320.58|317.68|320.7|317.8|320.46|317.56|22
1644080410000|2022-02-05 17:00:10|320.56|317.66|321.14|318.24|321.14|318.24|320.56|317.66|26
1644080420000|2022-02-05 17:00:20|321.12|318.22|321.14|318.24|321.14|318.24|321.08|318.18|15
1644080430000|2022-02-05 17:00:30|321.13|318.23|321.18|318.28|321.18|318.28|321.13|318.23|7
1644080440000|2022-02-05 17:00:40|321.16|318.26|321.15|318.25|321.18|318.28|321.14|318.24|14
1644080450000|2022-02-05 17:00:50|321.16|318.26|321.09|318.19|321.16|318.26|321.08|318.18|20
1644080460000|2022-02-05 17:01:00|321.07|318.17|320.92|318.02|321.09|318.19|320.92|318.02|25
1644080470000|2022-02-05 17:01:10|320.93|318.03|320.92|318.02|321.05|318.15|320.87|317.97|26
1644080480000|2022-02-05 17:01:20|320.9|318|321.13|318.23|321.13|318.23|320.89|317.99|25
1644080490000|2022-02-05 17:01:30|321.12|318.22|321.15|318.25|321.16|318.26|321.12|318.22|15
1644080500000|2022-02-05 17:01:40|321.17|318.27|321.63|318.73|321.63|318.73|321.13|318.23|22
1644080510000|2022-02-05 17:01:50|321.62|318.72|321.49|318.59|321.62|318.72|321.49|318.59|23
1644080520000|2022-02-05 17:02:00|321.46|318.56|321.38|318.48|321.47|318.57|321.38|318.48|17
1644080530000|2022-02-05 17:02:10|321.35|318.45|321.41|318.51|321.41|318.51|321.15|318.25|29
1644080540000|2022-02-05 17:02:20|321.43|318.53|321.63|318.73|321.66|318.76|321.43|318.53|24
1644080550000|2022-02-05 17:02:30|321.62|318.72|321.68|318.78|321.68|318.78|321.61|318.71|14
1644080560000|2022-02-05 17:02:40|321.69|318.79|321.65|318.75|321.72|318.82|321.63|318.73|17
1644080570000|2022-02-05 17:02:50|321.68|318.78|321.69|318.79|321.69|318.79|321.65|318.75|15
1644080580000|2022-02-05 17:03:00|321.68|318.78|321.69|318.79|321.69|318.79|321.68|318.78|2
1644080590000|2022-02-05 17:03:10|321.68|318.78|321.64|318.74|321.69|318.79|321.6|318.7|18
1644080600000|2022-02-05 17:03:20|321.63|318.73|321.3|318.4|321.63|318.73|321.3|318.4|23
1644080610000|2022-02-05 17:03:30|321.23|318.33|321.21|318.31|321.34|318.44|321.19|318.29|26
1644080620000|2022-02-05 17:03:40|321.24|318.34|321.1|318.2|321.25|318.35|321.05|318.15|29
1644080630000|2022-02-05 17:03:50|321.11|318.21|321.07|318.17|321.13|318.23|321.06|318.16|24
1644080640000|2022-02-05 17:04:00|321.08|318.18|320.44|317.54|321.08|318.18|320.44|317.54|22
1644080650000|2022-02-05 17:04:10|320.42|317.52|320.17|317.27|320.46|317.56|320.15|317.25|31
1644080660000|2022-02-05 17:04:20|320.15|317.25|320.02|317.12|320.15|317.25|319.88|316.98|29
1644080670000|2022-02-05 17:04:30|320.07|317.17|319.5|316.6|320.09|317.19|319.5|316.6|33
1644080680000|2022-02-05 17:04:40|319.52|316.62|319.63|316.73|319.63|316.73|319.22|316.32|35
1644080690000|2022-02-05 17:04:50|319.58|316.68|319.52|316.62|319.62|316.72|319.46|316.56|24
1644080700000|2022-02-05 17:05:00|319.51|316.61|319.89|316.99|319.89|316.99|319.5|316.6|31
1644080710000|2022-02-05 17:05:10|319.9|317|320.06|317.16|320.06|317.16|319.84|316.94|25
1644080720000|2022-02-05 17:05:20|320.04|317.14|319.95|317.05|320.04|317.14|319.89|316.99|27
1644080730000|2022-02-05 17:05:30|319.94|317.04|320.16|317.26|320.16|317.26|319.82|316.92|19
1644080740000|2022-02-05 17:05:40|320.18|317.28|320.38|317.48|320.38|317.48|320.11|317.21|24
1644080750000|2022-02-05 17:05:50|320.37|317.47|320.14|317.24|320.37|317.47|320.09|317.19|27
1644080760000|2022-02-05 17:06:00|320.15|317.25|320.13|317.23|320.17|317.27|320.12|317.22|19
1644080770000|2022-02-05 17:06:10|320.12|317.22|320.08|317.18|320.13|317.23|320.07|317.17|10
1644080780000|2022-02-05 17:06:20|320.07|317.17|319.57|316.67|320.07|317.17|319.57|316.67|25
1644080790000|2022-02-05 17:06:30|319.54|316.64|319.4|316.5|319.54|316.64|319.4|316.5|25
1644080800000|2022-02-05 17:06:40|319.37|316.47|319.27|316.37|319.37|316.47|319.11|316.21|27
1644080810000|2022-02-05 17:06:50|319.29|316.39|319.23|316.33|319.3|316.4|319.23|316.33|14
1644080820000|2022-02-05 17:07:00|319.22|316.32|319.59|316.69|319.59|316.69|319.21|316.31|29
1644080830000|2022-02-05 17:07:10|319.58|316.68|319.91|317.01|320.04|317.14|319.58|316.68|25
1644080840000|2022-02-05 17:07:20|319.92|317.02|319.72|316.82|319.93|317.03|319.71|316.81|18
1644080850000|2022-02-05 17:07:30|319.71|316.81|319.89|316.99|319.91|317.01|319.71|316.81|19
1644080860000|2022-02-05 17:07:40|319.88|316.98|319.62|316.72|319.88|316.98|319.6|316.7|29
1644080870000|2022-02-05 17:07:50|319.63|316.73|319.71|316.81|319.76|316.86|319.62|316.72|25
1644080880000|2022-02-05 17:08:00|319.72|316.82|319.94|317.04|319.94|317.04|319.71|316.81|16
1644080890000|2022-02-05 17:08:10|319.93|317.03|319.83|316.93|319.94|317.04|319.79|316.89|22
1644080900000|2022-02-05 17:08:20|319.84|316.94|319.82|316.92|319.94|317.04|319.82|316.92|22
1644080910000|2022-02-05 17:08:30|319.85|316.95|319.81|316.91|319.85|316.95|319.81|316.91|10
1644080920000|2022-02-05 17:08:40|319.8|316.9|319.55|316.65|319.8|316.9|319.55|316.65|21
1644080930000|2022-02-05 17:08:50|319.54|316.64|319.18|316.28|319.54|316.64|319.18|316.28|27
1644080940000|2022-02-05 17:09:00|319.17|316.27|319.01|316.11|319.33|316.43|318.96|316.06|28
1644080950000|2022-02-05 17:09:10|318.97|316.07|318.97|316.07|319.02|316.12|318.86|315.96|30
1644080960000|2022-02-05 17:09:20|318.92|316.02|319.11|316.21|319.12|316.22|318.77|315.87|26
1644080970000|2022-02-05 17:09:30|319.1|316.2|319.1|316.2|319.11|316.21|319.03|316.13|17
1644080980000|2022-02-05 17:09:40|319.09|316.19|319.13|316.23|319.13|316.23|319.06|316.16|17
1644080990000|2022-02-05 17:09:50|319.11|316.21|319.09|316.19|319.15|316.25|319.05|316.15|19
1644081000000|2022-02-05 17:10:00|319.1|316.2|319.08|316.18|319.14|316.24|319.02|316.12|17
1644081010000|2022-02-05 17:10:10|319.07|316.17|319.28|316.38|319.28|316.38|319.02|316.12|23
1644081020000|2022-02-05 17:10:20|319.3|316.4|319.42|316.52|319.43|316.53|319.25|316.35|26
1644081030000|2022-02-05 17:10:30|319.4|316.5|319.16|316.26|319.41|316.51|319.16|316.26|27
1644081040000|2022-02-05 17:10:40|319.15|316.25|319.26|316.36|319.26|316.36|319.15|316.25|16
1644081050000|2022-02-05 17:10:50|319.25|316.35|319.06|316.16|319.26|316.36|319.06|316.16|19
1644081060000|2022-02-05 17:11:00|319.07|316.17|318.92|316.02|319.07|316.17|318.86|315.96|31
1644081070000|2022-02-05 17:11:10|318.9|316|318.79|315.89|318.97|316.07|318.72|315.82|27
1644081080000|2022-02-05 17:11:20|318.78|315.88|318.72|315.82|318.86|315.96|318.68|315.78|27
1644081090000|2022-02-05 17:11:30|318.73|315.83|318.51|315.61|318.79|315.89|318.51|315.61|36
1644081100000|2022-02-05 17:11:40|318.49|315.59|318.84|315.94|318.84|315.94|318.41|315.51|29
1644081110000|2022-02-05 17:11:50|318.86|315.96|318.67|315.77|318.86|315.96|318.67|315.77|20
1644081120000|2022-02-05 17:12:00|318.68|315.78|318.53|315.63|318.68|315.78|318.53|315.63|16
1644081130000|2022-02-05 17:12:10|318.51|315.61|318.49|315.59|318.61|315.71|318.46|315.56|26
1644081140000|2022-02-05 17:12:20|318.48|315.58|318.17|315.27|318.48|315.58|318.06|315.16|33
1644081150000|2022-02-05 17:12:30|318.18|315.28|318.56|315.66|318.58|315.68|318.18|315.28|29
1644081160000|2022-02-05 17:12:40|318.5|315.6|318.77|315.87|318.77|315.87|318.43|315.53|21
1644081170000|2022-02-05 17:12:50|318.78|315.88|318.93|316.03|319.06|316.16|318.78|315.88|33
1644081180000|2022-02-05 17:13:00|318.94|316.04|318.93|316.03|319.02|316.12|318.75|315.85|32
1644081190000|2022-02-05 17:13:10|318.92|316.02|318.84|315.94|318.95|316.05|318.78|315.88|29
1644081200000|2022-02-05 17:13:20|318.83|315.93|318.69|315.79|318.83|315.93|318.69|315.79|22
1644081210000|2022-02-05 17:13:30|318.68|315.78|318.72|315.82|318.74|315.84|318.57|315.67|26
1644081220000|2022-02-05 17:13:40|318.76|315.86|318.82|315.92|318.86|315.96|318.72|315.82|25
1644081230000|2022-02-05 17:13:50|318.83|315.93|318.62|315.72|318.84|315.94|318.62|315.72|19
1644081240000|2022-02-05 17:14:00|318.66|315.76|318.79|315.89|318.79|315.89|318.64|315.74|20
1644081250000|2022-02-05 17:14:10|318.78|315.88|318.61|315.71|318.78|315.88|318.61|315.71|20
1644081260000|2022-02-05 17:14:20|318.6|315.7|318.65|315.75|318.66|315.76|318.58|315.68|21
1644081270000|2022-02-05 17:14:30|318.63|315.73|318.54|315.64|318.63|315.73|318.34|315.44|28
1644081280000|2022-02-05 17:14:40|318.57|315.67|318.55|315.65|318.62|315.72|318.55|315.65|20
1644081290000|2022-02-05 17:14:50|318.51|315.61|318.5|315.6|318.51|315.61|318.42|315.52|21
1644081300000|2022-02-05 17:15:00|318.51|315.61|318.34|315.44|318.66|315.76|318.34|315.44|22
1644081310000|2022-02-05 17:15:10|318.35|315.45|318.29|315.39|318.39|315.49|318.27|315.37|23
1644081320000|2022-02-05 17:15:20|318.3|315.4|318.21|315.31|318.33|315.43|318.21|315.31|20
1644081330000|2022-02-05 17:15:30|318.17|315.27|318.04|315.14|318.17|315.27|317.91|315.01|27
1644081340000|2022-02-05 17:15:40|318.05|315.15|318.02|315.12|318.05|315.15|318.01|315.11|14
1644081350000|2022-02-05 17:15:50|317.98|315.08|317.82|314.92|317.98|315.08|317.74|314.84|26
1644081360000|2022-02-05 17:16:00|317.81|314.91|317.53|314.63|317.82|314.92|317.53|314.63|21
1644081370000|2022-02-05 17:16:10|317.5|314.6|317.39|314.49|317.62|314.72|317.32|314.42|27
1644081380000|2022-02-05 17:16:20|317.41|314.51|318.07|315.17|318.09|315.19|317.41|314.51|32
1644081390000|2022-02-05 17:16:30|318.12|315.22|318.79|315.89|318.87|315.97|318.12|315.22|34
1644081400000|2022-02-05 17:16:40|318.78|315.88|318.76|315.86|318.78|315.88|318.6|315.7|22
1644081410000|2022-02-05 17:16:50|318.77|315.87|318.86|315.96|318.87|315.97|318.74|315.84|21
1644081420000|2022-02-05 17:17:00|318.88|315.98|319.03|316.13|319.03|316.13|318.87|315.97|24
1644081430000|2022-02-05 17:17:10|319.04|316.14|319.34|316.44|319.34|316.44|319.04|316.14|31
1644081440000|2022-02-05 17:17:20|319.35|316.45|319.56|316.66|319.65|316.75|319.35|316.45|32
1644081450000|2022-02-05 17:17:30|319.59|316.69|319.99|317.09|319.99|317.09|319.59|316.69|30
1644081460000|2022-02-05 17:17:40|320|317.1|320.05|317.15|320.1|317.2|320|317.1|24
1644081470000|2022-02-05 17:17:50|320.09|317.19|320.17|317.27|320.21|317.31|320.09|317.19|25
1644081480000|2022-02-05 17:18:00|320.12|317.22|320.22|317.32|320.24|317.34|320.12|317.22|25
1644081490000|2022-02-05 17:18:10|320.19|317.29|320.39|317.49|320.4|317.5|320.18|317.28|24
1644081500000|2022-02-05 17:18:20|320.41|317.51|320.93|318.03|320.97|318.07|320.41|317.51|25
1644081510000|2022-02-05 17:18:30|320.9|318|320.76|317.86|320.9|318|320.67|317.77|20
1644081520000|2022-02-05 17:18:40|320.77|317.87|320.9|318|320.97|318.07|320.77|317.87|20
1644081530000|2022-02-05 17:18:50|320.89|317.99|320.88|317.98|320.9|318|320.73|317.83|22
1644081540000|2022-02-05 17:19:00|320.89|317.99|320.91|318.01|320.94|318.04|320.86|317.96|22
1644081550000|2022-02-05 17:19:10|320.92|318.02|320.91|318.01|320.92|318.02|320.9|318|12
1644081560000|2022-02-05 17:19:20|320.93|318.03|320.96|318.06|320.97|318.07|320.92|318.02|14
1644081570000|2022-02-05 17:19:30|320.97|318.07|320.8|317.9|321|318.1|320.8|317.9|13
1644081580000|2022-02-05 17:19:40|320.86|317.96|320.87|317.97|320.88|317.98|320.86|317.96|9
1644081590000|2022-02-05 17:19:50|320.88|317.98|320.8|317.9|320.88|317.98|320.76|317.86|16
1644081600000|2022-02-05 17:20:00|320.77|317.87|320.83|317.93|320.83|317.93|320.73|317.83|21
1644081610000|2022-02-05 17:20:10|320.88|317.98|320.93|318.03|320.94|318.04|320.87|317.97|16
1644081620000|2022-02-05 17:20:20|320.94|318.04|321|318.1|321|318.1|320.91|318.01|11
1644081630000|2022-02-05 17:20:30|321.01|318.11|321.09|318.19|321.09|318.19|321|318.1|17
1644081640000|2022-02-05 17:20:40|321.08|318.18|321.01|318.11|321.08|318.18|321|318.1|15
1644081650000|2022-02-05 17:20:50|320.98|318.08|321.07|318.17|321.07|318.17|320.98|318.08|24
1644081660000|2022-02-05 17:21:00|321.06|318.16|321.09|318.19|321.11|318.21|321.06|318.16|14
1644081670000|2022-02-05 17:21:10|321.08|318.18|321.1|318.2|321.11|318.21|321.07|318.17|12
1644081680000|2022-02-05 17:21:20|321.08|318.18|321.1|318.2|321.12|318.22|321.07|318.17|5
1644081690000|2022-02-05 17:21:30|321.13|318.23|321.17|318.27|321.17|318.27|321.13|318.23|4
1644081700000|2022-02-05 17:21:40|321.18|318.28|321.15|318.25|321.18|318.28|321.13|318.23|7
1644081710000|2022-02-05 17:21:50|321.14|318.24|321.01|318.11|321.19|318.29|321.01|318.11|17
1644081720000|2022-02-05 17:22:00|321.02|318.12|321.02|318.12|321.05|318.15|321.01|318.11|18
1644081730000|2022-02-05 17:22:10|321.03|318.13|321.19|318.29|321.2|318.3|321.03|318.13|13
1644081740000|2022-02-05 17:22:20|321.18|318.28|321.19|318.29|321.21|318.31|321.12|318.22|21
1644081750000|2022-02-05 17:22:30|321.2|318.3|321.18|318.28|321.21|318.31|321.16|318.26|9
1644081760000|2022-02-05 17:22:40|321.17|318.27|321.27|318.37|321.27|318.37|321.16|318.26|10
1644081770000|2022-02-05 17:22:50|321.26|318.36|321.46|318.56|321.48|318.58|321.26|318.36|25
1644081780000|2022-02-05 17:23:00|321.47|318.57|322.15|319.25|322.15|319.25|321.45|318.55|28
1644081790000|2022-02-05 17:23:10|322.18|319.28|321.98|319.08|322.23|319.33|321.89|318.99|29
1644081800000|2022-02-05 17:23:20|321.97|319.07|321.93|319.03|321.97|319.07|321.8|318.9|28
1644081810000|2022-02-05 17:23:30|321.94|319.04|321.9|319|321.98|319.08|321.88|318.98|21
1644081820000|2022-02-05 17:23:40|321.96|319.06|321.98|319.08|321.99|319.09|321.93|319.03|21
1644081830000|2022-02-05 17:23:50|322.02|319.12|322.08|319.18|322.1|319.2|322|319.1|22
1644081840000|2022-02-05 17:24:00|322.09|319.19|322.36|319.46|322.37|319.47|322.09|319.19|29
1644081850000|2022-02-05 17:24:10|322.38|319.48|322.56|319.66|322.58|319.68|322.35|319.45|24
1644081860000|2022-02-05 17:24:20|322.57|319.67|322.55|319.65|322.85|319.95|322.44|319.54|27
1644081870000|2022-02-05 17:24:30|322.59|319.69|322.63|319.73|322.71|319.81|322.5|319.6|25
1644081880000|2022-02-05 17:24:40|322.64|319.74|322.79|319.89|322.86|319.96|322.64|319.74|28
1644081890000|2022-02-05 17:24:50|322.84|319.94|323.03|320.13|323.09|320.19|322.81|319.91|26
1644081900000|2022-02-05 17:25:00|323.01|320.11|322.95|320.05|323.04|320.14|322.9|320|25
1644081910000|2022-02-05 17:25:10|322.96|320.06|322.99|320.09|323.17|320.27|322.95|320.05|16
1644081920000|2022-02-05 17:25:20|322.95|320.05|322.71|319.81|322.95|320.05|322.68|319.78|18
1644081930000|2022-02-05 17:25:30|322.68|319.78|322.62|319.72|322.72|319.82|322.61|319.71|23
1644081940000|2022-02-05 17:25:40|322.63|319.73|322.66|319.76|322.74|319.84|322.63|319.73|24
1644081950000|2022-02-05 17:25:50|322.69|319.79|322.69|319.79|322.71|319.81|322.64|319.74|16
1644081960000|2022-02-05 17:26:00|322.71|319.81|322.88|319.98|322.88|319.98|322.64|319.74|21
1644081970000|2022-02-05 17:26:10|322.9|320|322.83|319.93|322.93|320.03|322.82|319.92|24
1644081980000|2022-02-05 17:26:20|322.79|319.89|322.8|319.9|322.85|319.95|322.79|319.89|23
1644081990000|2022-02-05 17:26:30|322.83|319.93|322.85|319.95|322.86|319.96|322.82|319.92|12
1644082000000|2022-02-05 17:26:40|322.81|319.91|322.83|319.93|322.85|319.95|322.81|319.91|12
1644082010000|2022-02-05 17:26:50|322.82|319.92|322.58|319.68|322.82|319.92|322.52|319.62|26
1644082020000|2022-02-05 17:27:00|322.61|319.71|322.53|319.63|322.61|319.71|322.52|319.62|22
1644082030000|2022-02-05 17:27:10|322.52|319.62|321.92|319.02|322.54|319.64|321.91|319.01|36
1644082040000|2022-02-05 17:27:20|321.89|318.99|321.55|318.65|321.9|319|321.45|318.55|28
1644082050000|2022-02-05 17:27:30|321.57|318.67|321.69|318.79|321.7|318.8|321.53|318.63|22
1644082060000|2022-02-05 17:27:40|321.68|318.78|321.68|318.78|321.76|318.86|321.6|318.7|22
1644082070000|2022-02-05 17:27:50|321.71|318.81|321.9|319|321.9|319|321.66|318.76|24
1644082080000|2022-02-05 17:28:00|321.88|318.98|322.09|319.19|322.14|319.24|321.8|318.9|24
1644082090000|2022-02-05 17:28:10|322.1|319.2|322.51|319.61|322.55|319.65|322.08|319.18|28
1644082100000|2022-02-05 17:28:20|322.53|319.63|322.55|319.65|322.77|319.87|322.51|319.61|28
1644082110000|2022-02-05 17:28:30|322.75|319.85|322.75|319.85|322.8|319.9|322.7|319.8|23
1644082120000|2022-02-05 17:28:40|322.76|319.86|322.57|319.67|322.76|319.86|322.57|319.67|18
1644082130000|2022-02-05 17:28:50|322.53|319.63|322.51|319.61|322.53|319.63|322.43|319.53|23
1644082140000|2022-02-05 17:29:00|322.55|319.65|322.71|319.81|322.71|319.81|322.51|319.61|23
1644082150000|2022-02-05 17:29:10|322.72|319.82|322.86|319.96|322.9|320|322.72|319.82|28
1644082160000|2022-02-05 17:29:20|322.85|319.95|322.89|319.99|322.89|319.99|322.83|319.93|16
1644082170000|2022-02-05 17:29:30|322.9|320|322.86|319.96|322.91|320.01|322.86|319.96|7
1644082180000|2022-02-05 17:29:40|322.89|319.99|323.02|320.12|323.02|320.12|322.89|319.99|15
1644082190000|2022-02-05 17:29:50|323.05|320.15|322.95|320.05|323.11|320.21|322.94|320.04|24
1644082200000|2022-02-05 17:30:00|322.94|320.04|322.91|320.01|322.94|320.04|322.88|319.98|19
1644082210000|2022-02-05 17:30:10|322.9|320|322.92|320.02|322.94|320.04|322.88|319.98|20
1644082220000|2022-02-05 17:30:20|322.96|320.06|322.84|319.94|323.03|320.13|322.84|319.94|22
1644082230000|2022-02-05 17:30:30|322.85|319.95|322.87|319.97|322.88|319.98|322.82|319.92|16
1644082240000|2022-02-05 17:30:40|322.88|319.98|322.87|319.97|322.88|319.98|322.83|319.93|17
1644082250000|2022-02-05 17:30:50|322.88|319.98|322.95|320.05|322.95|320.05|322.85|319.95|13
1644082260000|2022-02-05 17:31:00|322.96|320.06|322.99|320.09|322.99|320.09|322.96|320.06|4
1644082270000|2022-02-05 17:31:10|323|320.1|323.07|320.17|323.07|320.17|323|320.1|11
1644082280000|2022-02-05 17:31:20|323.08|320.18|323.34|320.44|323.34|320.44|323.06|320.16|20
1644082290000|2022-02-05 17:31:30|323.36|320.46|323.56|320.66|323.56|320.66|323.36|320.46|21
1644082300000|2022-02-05 17:31:40|323.55|320.65|323.61|320.71|323.7|320.8|323.53|320.63|27
1644082310000|2022-02-05 17:31:50|323.63|320.73|323.95|321.05|323.98|321.08|323.62|320.72|31
1644082320000|2022-02-05 17:32:00|323.94|321.04|324.08|321.18|324.08|321.18|323.87|320.97|22
1644082330000|2022-02-05 17:32:10|324.1|321.2|324.07|321.17|324.12|321.22|323.9|321|26
1644082340000|2022-02-05 17:32:20|324.08|321.18|324.17|321.27|324.17|321.27|324.08|321.18|14
1644082350000|2022-02-05 17:32:30|324.19|321.29|324.48|321.58|324.48|321.58|324.17|321.27|26
1644082360000|2022-02-05 17:32:40|324.47|321.57|324.59|321.69|324.86|321.96|324.47|321.57|37
1644082370000|2022-02-05 17:32:50|324.6|321.7|324.66|321.76|324.67|321.77|324.56|321.66|21
1644082380000|2022-02-05 17:33:00|324.65|321.75|324.6|321.7|324.65|321.75|324.55|321.65|19
1644082390000|2022-02-05 17:33:10|324.59|321.69|324.88|321.98|324.88|321.98|324.58|321.68|26
1644082400000|2022-02-05 17:33:20|324.87|321.97|324.94|322.04|324.95|322.05|324.87|321.97|12
1644082410000|2022-02-05 17:33:30|324.92|322.02|324.95|322.05|324.96|322.06|324.84|321.94|26
1644082420000|2022-02-05 17:33:40|324.94|322.04|324.98|322.08|324.98|322.08|324.93|322.03|15
1644082430000|2022-02-05 17:33:50|324.97|322.07|324.75|321.85|324.97|322.07|324.75|321.85|25
1644082440000|2022-02-05 17:34:00|324.74|321.84|324.74|321.84|324.74|321.84|324.69|321.79|13
1644082450000|2022-02-05 17:34:10|324.75|321.85|324.73|321.83|324.77|321.87|324.73|321.83|13
1644082460000|2022-02-05 17:34:20|324.74|321.84|324.57|321.67|324.74|321.84|324.53|321.63|26
1644082470000|2022-02-05 17:34:30|324.55|321.65|324.7|321.8|324.74|321.84|324.53|321.63|24
1644082480000|2022-02-05 17:34:40|324.71|321.81|324.77|321.87|324.77|321.87|324.68|321.78|20
1644082490000|2022-02-05 17:34:50|324.75|321.85|324.76|321.86|324.79|321.89|324.68|321.78|20
1644082500000|2022-02-05 17:35:00|324.8|321.9|324.89|321.99|324.9|322|324.78|321.88|26
1644082510000|2022-02-05 17:35:10|324.87|321.97|324.98|322.08|324.98|322.08|324.86|321.96|17
1644082520000|2022-02-05 17:35:20|325.01|322.11|324.97|322.07|325.08|322.18|324.95|322.05|22
1644082530000|2022-02-05 17:35:30|325|322.1|324.94|322.04|325.02|322.12|324.91|322.01|16
1644082540000|2022-02-05 17:35:40|324.93|322.03|324.96|322.06|324.99|322.09|324.93|322.03|23
1644082550000|2022-02-05 17:35:50|324.95|322.05|325.01|322.11|325.01|322.11|324.92|322.02|17
1644082560000|2022-02-05 17:36:00|325.03|322.13|325.05|322.15|325.14|322.24|325.03|322.13|22
1644082570000|2022-02-05 17:36:10|325.04|322.14|325.05|322.15|325.13|322.23|325.02|322.12|26
1644082580000|2022-02-05 17:36:20|325.06|322.16|325.04|322.14|325.1|322.2|324.99|322.09|24
1644082590000|2022-02-05 17:36:30|325.03|322.13|325.05|322.15|325.06|322.16|325.01|322.11|13
1644082600000|2022-02-05 17:36:40|325.04|322.14|325.02|322.12|325.07|322.17|324.99|322.09|18
1644082610000|2022-02-05 17:36:50|325.01|322.11|324.99|322.09|325.01|322.11|324.95|322.05|17
1644082620000|2022-02-05 17:37:00|324.98|322.08|325.15|322.25|325.16|322.26|324.98|322.08|28
1644082630000|2022-02-05 17:37:10|325.16|322.26|325.15|322.25|325.2|322.3|325.14|322.24|21
1644082640000|2022-02-05 17:37:20|325.16|322.26|325.17|322.27|325.19|322.29|325.13|322.23|18
1644082650000|2022-02-05 17:37:30|325.18|322.28|325.13|322.23|325.26|322.36|325.12|322.22|24
1644082660000|2022-02-05 17:37:40|325.14|322.24|325.05|322.15|325.17|322.27|325.05|322.15|21
1644082670000|2022-02-05 17:37:50|325.07|322.17|324.96|322.06|325.07|322.17|324.96|322.06|18
1644082680000|2022-02-05 17:38:00|325.02|322.12|324.97|322.07|325.07|322.17|324.97|322.07|24
1644082690000|2022-02-05 17:38:10|324.96|322.06|324.98|322.08|324.98|322.08|324.93|322.03|18
1644082700000|2022-02-05 17:38:20|324.95|322.05|324.91|322.01|324.98|322.08|324.91|322.01|14
1644082710000|2022-02-05 17:38:30|324.96|322.06|324.92|322.02|324.99|322.09|324.92|322.02|19
1644082720000|2022-02-05 17:38:40|324.96|322.06|324.99|322.09|325.02|322.12|324.95|322.05|14
1644082730000|2022-02-05 17:38:50|324.98|322.08|325|322.1|325.04|322.14|324.96|322.06|21
1644082740000|2022-02-05 17:39:00|324.99|322.09|324.97|322.07|325.02|322.12|324.9|322|25
1644082750000|2022-02-05 17:39:10|324.96|322.06|324.95|322.05|324.97|322.07|324.93|322.03|14
1644082760000|2022-02-05 17:39:20|324.96|322.06|324.95|322.05|324.97|322.07|324.92|322.02|11
1644082770000|2022-02-05 17:39:30|324.94|322.04|324.88|321.98|324.97|322.07|324.88|321.98|17
1644082780000|2022-02-05 17:39:40|324.89|321.99|324.8|321.9|324.9|322|324.79|321.89|16
1644082790000|2022-02-05 17:39:50|324.82|321.92|324.48|321.58|324.82|321.92|324.48|321.58|26
1644082800000|2022-02-05 17:40:00|324.47|321.57|324.54|321.64|324.54|321.64|324.45|321.55|18
1644082810000|2022-02-05 17:40:10|324.55|321.65|324.73|321.83|324.73|321.83|324.54|321.64|19
1644082820000|2022-02-05 17:40:20|324.74|321.84|324.79|321.89|324.8|321.9|324.72|321.82|18
1644082830000|2022-02-05 17:40:30|324.77|321.87|324.77|321.87|324.8|321.9|324.71|321.81|16
1644082840000|2022-02-05 17:40:40|324.76|321.86|324.8|321.9|324.83|321.93|324.75|321.85|20
1644082850000|2022-02-05 17:40:50|324.81|321.91|324.81|321.91|324.83|321.93|324.79|321.89|13
1644082860000|2022-02-05 17:41:00|324.79|321.89|324.81|321.91|324.83|321.93|324.79|321.89|17
1644082870000|2022-02-05 17:41:10|324.83|321.93|324.84|321.94|324.85|321.95|324.81|321.91|16
1644082880000|2022-02-05 17:41:20|324.83|321.93|325.03|322.13|325.03|322.13|324.83|321.93|13
1644082890000|2022-02-05 17:41:30|325.05|322.15|324.99|322.09|325.05|322.15|324.98|322.08|16
1644082900000|2022-02-05 17:41:40|325.03|322.13|325.06|322.16|325.07|322.17|324.99|322.09|12
1644082910000|2022-02-05 17:41:50|325.04|322.14|325.06|322.16|325.09|322.19|325.02|322.12|19
1644082920000|2022-02-05 17:42:00|325.05|322.15|325|322.1|325.05|322.15|324.98|322.08|16
1644082930000|2022-02-05 17:42:10|324.98|322.08|325.03|322.13|325.06|322.16|324.96|322.06|18
1644082940000|2022-02-05 17:42:20|325.06|322.16|325.02|322.12|325.06|322.16|325.01|322.11|9
1644082950000|2022-02-05 17:42:30|325.03|322.13|325.18|322.28|325.18|322.28|325.01|322.11|21
1644082960000|2022-02-05 17:42:40|325.19|322.29|325.07|322.17|325.23|322.33|325.07|322.17|21
1644082970000|2022-02-05 17:42:50|325.08|322.18|325.07|322.17|325.09|322.19|325.06|322.16|16
1644082980000|2022-02-05 17:43:00|325.08|322.18|325.1|322.2|325.12|322.22|325.08|322.18|15
1644082990000|2022-02-05 17:43:10|325.11|322.21|325.16|322.26|325.16|322.26|325.09|322.19|18
1644083000000|2022-02-05 17:43:20|325.17|322.27|325.23|322.33|325.23|322.33|325.14|322.24|21
1644083010000|2022-02-05 17:43:30|325.25|322.35|325.23|322.33|325.25|322.35|325.18|322.28|20
1644083020000|2022-02-05 17:43:40|325.25|322.35|325.29|322.39|325.33|322.43|325.24|322.34|20
1644083030000|2022-02-05 17:43:50|325.32|322.42|325.33|322.43|325.36|322.46|325.27|322.37|18
1644083040000|2022-02-05 17:44:00|325.34|322.44|325.34|322.44|325.36|322.46|325.28|322.38|18
1644083050000|2022-02-05 17:44:10|325.35|322.45|325.33|322.43|325.35|322.45|325.33|322.43|14
1644083060000|2022-02-05 17:44:20|325.34|322.44|325.38|322.48|325.38|322.48|325.34|322.44|14
1644083070000|2022-02-05 17:44:30|325.39|322.49|325.39|322.49|325.4|322.5|325.35|322.45|13
1644083080000|2022-02-05 17:44:40|325.4|322.5|325.43|322.53|325.43|322.53|325.36|322.46|17
1644083090000|2022-02-05 17:44:50|325.44|322.54|326.12|323.22|326.12|323.22|325.41|322.51|19
1644083100000|2022-02-05 17:45:00|326.14|323.24|325.88|322.98|326.15|323.25|325.83|322.93|25
1644083110000|2022-02-05 17:45:10|325.87|322.97|325.72|322.82|325.87|322.97|325.69|322.79|20
1644083120000|2022-02-05 17:45:20|325.7|322.8|325.49|322.59|325.7|322.8|325.44|322.54|24
1644083130000|2022-02-05 17:45:30|325.47|322.57|325.51|322.61|325.51|322.61|325.45|322.55|19
1644083140000|2022-02-05 17:45:40|325.5|322.6|325.54|322.64|325.56|322.66|325.46|322.56|20
1644083150000|2022-02-05 17:45:50|325.52|322.62|325.93|323.03|325.93|323.03|325.52|322.62|20
1644083160000|2022-02-05 17:46:00|325.92|323.02|325.77|322.87|325.92|323.02|325.76|322.86|21
1644083170000|2022-02-05 17:46:10|325.76|322.86|325.77|322.87|325.82|322.92|325.75|322.85|18
1644083180000|2022-02-05 17:46:20|325.79|322.89|326.25|323.35|326.26|323.36|325.79|322.89|29
1644083190000|2022-02-05 17:46:30|326.27|323.37|326.67|323.77|326.67|323.77|326.27|323.37|23
1644083200000|2022-02-05 17:46:40|326.74|323.84|327.09|324.19|327.09|324.19|326.74|323.84|26
1644083210000|2022-02-05 17:46:50|327.07|324.17|327.42|324.52|327.49|324.59|327.07|324.17|31
1644083220000|2022-02-05 17:47:00|327.41|324.51|327.39|324.49|327.44|324.54|327.21|324.31|28
1644083230000|2022-02-05 17:47:10|327.38|324.48|327.34|324.44|327.38|324.48|327.29|324.39|17
1644083240000|2022-02-05 17:47:20|327.36|324.46|327.5|324.6|327.59|324.69|327.35|324.45|23
1644083250000|2022-02-05 17:47:30|327.54|324.64|328.28|325.38|328.28|325.38|327.54|324.64|28
1644083260000|2022-02-05 17:47:40|328.26|325.36|328.7|325.8|328.71|325.81|328.26|325.36|29
1644083270000|2022-02-05 17:47:50|328.73|325.83|328.6|325.7|328.78|325.88|328.59|325.69|25
1644083280000|2022-02-05 17:48:00|328.58|325.68|328.58|325.68|328.6|325.7|328.47|325.57|30
1644083290000|2022-02-05 17:48:10|328.59|325.69|328.8|325.9|328.8|325.9|328.57|325.67|23
1644083300000|2022-02-05 17:48:20|328.81|325.91|329.41|326.51|329.41|326.51|328.78|325.88|32
1644083310000|2022-02-05 17:48:30|329.42|326.52|329.56|326.66|329.95|327.05|329.39|326.49|37
1644083320000|2022-02-05 17:48:40|329.58|326.68|330.12|327.22|330.13|327.23|329.58|326.68|31
1644083330000|2022-02-05 17:48:50|330.13|327.23|330.23|327.33|330.23|327.33|330.12|327.22|20
1644083340000|2022-02-05 17:49:00|330.24|327.34|330.31|327.41|330.52|327.62|330.23|327.33|22
1644083350000|2022-02-05 17:49:10|330.29|327.39|330.27|327.37|330.36|327.46|330.21|327.31|29
1644083360000|2022-02-05 17:49:20|330.26|327.36|330.17|327.27|330.36|327.46|330.17|327.27|22
1644083370000|2022-02-05 17:49:30|330.18|327.28|329.53|326.63|330.21|327.31|329.53|326.63|28
1644083380000|2022-02-05 17:49:40|329.51|326.61|329.57|326.67|329.63|326.73|329.5|326.6|24
1644083390000|2022-02-05 17:49:50|329.59|326.69|329.84|326.94|329.9|327|329.59|326.69|28
1644083400000|2022-02-05 17:50:00|329.83|326.93|329.97|327.07|329.97|327.07|329.66|326.76|28
1644083410000|2022-02-05 17:50:10|329.99|327.09|330.15|327.25|330.2|327.3|329.93|327.03|32
1644083420000|2022-02-05 17:50:20|330.18|327.28|330.31|327.41|330.31|327.41|330.17|327.27|30
1644083430000|2022-02-05 17:50:30|330.3|327.4|330.15|327.25|330.46|327.56|330.11|327.21|27
1644083440000|2022-02-05 17:50:40|330.17|327.27|330.16|327.26|330.25|327.35|330.12|327.22|27
1644083450000|2022-02-05 17:50:50|330.13|327.23|330.03|327.13|330.15|327.25|329.99|327.09|21
1644083460000|2022-02-05 17:51:00|330.02|327.12|330.03|327.13|330.06|327.16|330|327.1|15
1644083470000|2022-02-05 17:51:10|330.01|327.11|329.84|326.94|330.05|327.15|329.84|326.94|25
1644083480000|2022-02-05 17:51:20|329.83|326.93|329.65|326.75|329.83|326.93|329.64|326.74|26
1644083490000|2022-02-05 17:51:30|329.64|326.74|329.61|326.71|329.76|326.86|329.61|326.71|32
1644083500000|2022-02-05 17:51:40|329.52|326.62|329.53|326.63|329.61|326.71|329.48|326.58|26
1644083510000|2022-02-05 17:51:50|329.52|326.62|329.61|326.71|329.64|326.74|329.52|326.62|28
1644083520000|2022-02-05 17:52:00|329.59|326.69|329.63|326.73|329.66|326.76|329.58|326.68|16
1644083530000|2022-02-05 17:52:10|329.62|326.72|329.7|326.8|329.73|326.83|329.61|326.71|20
1644083540000|2022-02-05 17:52:20|329.71|326.81|329.64|326.74|329.72|326.82|329.63|326.73|17
1644083550000|2022-02-05 17:52:30|329.68|326.78|329.7|326.8|329.71|326.81|329.65|326.75|16
1644083560000|2022-02-05 17:52:40|329.69|326.79|329.64|326.74|329.71|326.81|329.61|326.71|15
1644083570000|2022-02-05 17:52:50|329.62|326.72|329.52|326.62|329.65|326.75|329.52|326.62|23
1644083580000|2022-02-05 17:53:00|329.55|326.65|329.55|326.65|329.62|326.72|329.55|326.65|24
1644083590000|2022-02-05 17:53:10|329.54|326.64|328.99|326.09|329.58|326.68|328.99|326.09|33
1644083600000|2022-02-05 17:53:20|328.98|326.08|328.79|325.89|328.98|326.08|328.79|325.89|28
1644083610000|2022-02-05 17:53:30|328.81|325.91|328.78|325.88|328.83|325.93|328.77|325.87|17
1644083620000|2022-02-05 17:53:40|328.73|325.83|328.7|325.8|328.73|325.83|328.6|325.7|26
1644083630000|2022-02-05 17:53:50|328.71|325.81|328.6|325.7|328.77|325.87|328.59|325.69|22
1644083640000|2022-02-05 17:54:00|328.61|325.71|328.58|325.68|328.61|325.71|328.56|325.66|18
1644083650000|2022-02-05 17:54:10|328.59|325.69|328.41|325.51|328.59|325.69|328.41|325.51|22
1644083660000|2022-02-05 17:54:20|328.42|325.52|328.09|325.19|328.42|325.52|328.02|325.12|25
1644083670000|2022-02-05 17:54:30|328.12|325.22|328.07|325.17|328.13|325.23|328.05|325.15|30
1644083680000|2022-02-05 17:54:40|328.05|325.15|328.01|325.11|328.06|325.16|327.99|325.09|20
1644083690000|2022-02-05 17:54:50|328.02|325.12|328.08|325.18|328.08|325.18|327.94|325.04|24
1644083700000|2022-02-05 17:55:00|328.09|325.19|328.29|325.39|328.3|325.4|328.09|325.19|22
1644083710000|2022-02-05 17:55:10|328.3|325.4|328.42|325.52|328.42|325.52|328.3|325.4|11
1644083720000|2022-02-05 17:55:20|328.44|325.54|328.43|325.53|328.45|325.55|328.4|325.5|11
1644083730000|2022-02-05 17:55:30|328.44|325.54|328.08|325.18|328.44|325.54|328.02|325.12|30
1644083740000|2022-02-05 17:55:40|328.05|325.15|328.11|325.21|328.11|325.21|328.01|325.11|22
1644083750000|2022-02-05 17:55:50|328.12|325.22|328.13|325.23|328.25|325.35|328.12|325.22|21
1644083760000|2022-02-05 17:56:00|328.15|325.25|328.04|325.14|328.15|325.25|328.04|325.14|26
1644083770000|2022-02-05 17:56:10|328.03|325.13|328.23|325.33|328.23|325.33|328.02|325.12|25
1644083780000|2022-02-05 17:56:20|328.25|325.35|328.23|325.33|328.26|325.36|328.09|325.19|26
1644083790000|2022-02-05 17:56:30|328.24|325.34|328.26|325.36|328.29|325.39|328.23|325.33|21
1644083800000|2022-02-05 17:56:40|328.24|325.34|328.27|325.37|328.27|325.37|328.2|325.3|11
1644083810000|2022-02-05 17:56:50|328.26|325.36|328.24|325.34|328.26|325.36|328.22|325.32|19
1644083820000|2022-02-05 17:57:00|328.25|325.35|328.07|325.17|328.25|325.35|328.04|325.14|22
1644083830000|2022-02-05 17:57:10|328.05|325.15|328.04|325.14|328.1|325.2|328.01|325.11|24
1644083840000|2022-02-05 17:57:20|328.03|325.13|327.93|325.03|328.05|325.15|327.92|325.02|25
1644083850000|2022-02-05 17:57:30|327.94|325.04|328.02|325.12|328.02|325.12|327.87|324.97|28
1644083860000|2022-02-05 17:57:40|328.01|325.11|327.94|325.04|328.02|325.12|327.86|324.96|30
1644083870000|2022-02-05 17:57:50|327.93|325.03|327.89|324.99|327.93|325.03|327.84|324.94|20
1644083880000|2022-02-05 17:58:00|327.88|324.98|328.03|325.13|328.04|325.14|327.88|324.98|22
1644083890000|2022-02-05 17:58:10|328.05|325.15|328.02|325.12|328.05|325.15|328.01|325.11|19
1644083900000|2022-02-05 17:58:20|328.03|325.13|328.27|325.37|328.27|325.37|328.03|325.13|22
1644083910000|2022-02-05 17:58:30|328.25|325.35|328.43|325.53|328.44|325.54|328.25|325.35|28
1644083920000|2022-02-05 17:58:40|328.44|325.54|328.52|325.62|328.54|325.64|328.41|325.51|20
1644083930000|2022-02-05 17:58:50|328.51|325.61|328.18|325.28|328.51|325.61|328.13|325.23|24
1644083940000|2022-02-05 17:59:00|328.08|325.18|328.17|325.27|328.2|325.3|328.08|325.18|21
1644083950000|2022-02-05 17:59:10|328.16|325.26|328.04|325.14|328.17|325.27|328.04|325.14|15
1644083960000|2022-02-05 17:59:20|328.03|325.13|327.94|325.04|328.1|325.2|327.94|325.04|27
1644083970000|2022-02-05 17:59:30|327.92|325.02|328.02|325.12|328.02|325.12|327.92|325.02|22
1644083980000|2022-02-05 17:59:40|327.98|325.08|328.01|325.11|328.07|325.17|327.98|325.08|15
1644083990000|2022-02-05 17:59:50|328.03|325.13|328|325.1|328.04|325.14|327.97|325.07|17
1644084000000|2022-02-05 18:00:00|328.02|325.12|328.03|325.13|328.03|325.13|327.9|325|26
1644084010000|2022-02-05 18:00:10|328.02|325.12|327.88|324.98|328.03|325.13|327.87|324.97|16
1644084020000|2022-02-05 18:00:20|327.89|324.99|327.9|325|327.94|325.04|327.88|324.98|17
1644084030000|2022-02-05 18:00:30|327.91|325.01|327.63|324.73|327.92|325.02|327.63|324.73|23
1644084040000|2022-02-05 18:00:40|327.64|324.74|327.5|324.6|327.64|324.74|327.48|324.58|23
1644084050000|2022-02-05 18:00:50|327.48|324.58|327.42|324.52|327.51|324.61|327.42|324.52|19
1644084060000|2022-02-05 18:01:00|327.4|324.5|327.26|324.36|327.42|324.52|327.15|324.25|23
1644084070000|2022-02-05 18:01:10|327.28|324.38|327.24|324.34|327.34|324.44|327.24|324.34|26
1644084080000|2022-02-05 18:01:20|327.23|324.33|327.09|324.19|327.23|324.33|327.09|324.19|18
1644084090000|2022-02-05 18:01:30|327.08|324.18|327.37|324.47|327.37|324.47|327.08|324.18|17
1644084100000|2022-02-05 18:01:40|327.36|324.46|327.36|324.46|327.38|324.48|327.32|324.42|17
1644084110000|2022-02-05 18:01:50|327.35|324.45|327.42|324.52|327.53|324.63|327.35|324.45|24
1644084120000|2022-02-05 18:02:00|327.43|324.53|327.49|324.59|327.5|324.6|327.38|324.48|20
1644084130000|2022-02-05 18:02:10|327.48|324.58|327.41|324.51|327.52|324.62|327.32|324.42|17
1644084140000|2022-02-05 18:02:20|327.42|324.52|327.48|324.58|327.49|324.59|327.4|324.5|18
1644084150000|2022-02-05 18:02:30|327.47|324.57|327.38|324.48|327.47|324.57|327.34|324.44|21
1644084160000|2022-02-05 18:02:40|327.37|324.47|327.28|324.38|327.4|324.5|327.26|324.36|17
1644084170000|2022-02-05 18:02:50|327.27|324.37|327.31|324.41|327.32|324.42|327.26|324.36|14
1644084180000|2022-02-05 18:03:00|327.29|324.39|327.28|324.38|327.32|324.42|327.26|324.36|15
1644084190000|2022-02-05 18:03:10|327.29|324.39|327.29|324.39|327.33|324.43|327.28|324.38|11
1644084200000|2022-02-05 18:03:20|327.31|324.41|327.33|324.43|327.34|324.44|327.29|324.39|18
1644084210000|2022-02-05 18:03:30|327.31|324.41|327.3|324.4|327.32|324.42|327.27|324.37|17
1644084220000|2022-02-05 18:03:40|327.28|324.38|327.26|324.36|327.29|324.39|327.26|324.36|23
1644084230000|2022-02-05 18:03:50|327.27|324.37|327.44|324.54|327.44|324.54|327.27|324.37|25
1644084240000|2022-02-05 18:04:00|327.45|324.55|327.41|324.51|327.48|324.58|327.38|324.48|16
1644084250000|2022-02-05 18:04:10|327.42|324.52|327.42|324.52|327.43|324.53|327.41|324.51|8
1644084260000|2022-02-05 18:04:20|327.43|324.53|327.45|324.55|327.46|324.56|327.43|324.53|12
1644084270000|2022-02-05 18:04:30|327.44|324.54|327.46|324.56|327.47|324.57|327.44|324.54|15
1644084280000|2022-02-05 18:04:40|327.47|324.57|327.52|324.62|327.52|324.62|327.42|324.52|28
1644084290000|2022-02-05 18:04:50|327.53|324.63|327.47|324.57|327.53|324.63|327.47|324.57|23
1644084300000|2022-02-05 18:05:00|327.51|324.61|327.53|324.63|327.6|324.7|327.51|324.61|18
1644084310000|2022-02-05 18:05:10|327.5|324.6|327.39|324.49|327.58|324.68|327.39|324.49|22
1644084320000|2022-02-05 18:05:20|327.4|324.5|327.47|324.57|327.49|324.59|327.39|324.49|20
1644084330000|2022-02-05 18:05:30|327.46|324.56|327.42|324.52|327.47|324.57|327.42|324.52|14
1644084340000|2022-02-05 18:05:40|327.4|324.5|327.38|324.48|327.43|324.53|327.34|324.44|21
1644084350000|2022-02-05 18:05:50|327.37|324.47|327.51|324.61|327.51|324.61|327.35|324.45|19
1644084360000|2022-02-05 18:06:00|327.52|324.62|327.47|324.57|327.52|324.62|327.46|324.56|17
1644084370000|2022-02-05 18:06:10|327.49|324.59|327.41|324.51|327.49|324.59|327.41|324.51|16
1644084380000|2022-02-05 18:06:20|327.4|324.5|327.33|324.43|327.4|324.5|327.33|324.43|13
1644084390000|2022-02-05 18:06:30|327.31|324.41|327.29|324.39|327.33|324.43|327.29|324.39|12
1644084400000|2022-02-05 18:06:40|327.3|324.4|327.32|324.42|327.32|324.42|327.28|324.38|6
1644084410000|2022-02-05 18:06:50|327.34|324.44|327.32|324.42|327.36|324.46|327.32|324.42|9
1644084420000|2022-02-05 18:07:00|327.33|324.43|327.33|324.43|327.33|324.43|327.32|324.42|7
1644084430000|2022-02-05 18:07:10|327.31|324.41|327.33|324.43|327.35|324.45|327.3|324.4|12
1644084440000|2022-02-05 18:07:20|327.34|324.44|327.24|324.34|327.34|324.44|327.24|324.34|11
1644084450000|2022-02-05 18:07:30|327.25|324.35|327.14|324.24|327.25|324.35|327.13|324.23|18
1644084460000|2022-02-05 18:07:40|327.13|324.23|327.1|324.2|327.13|324.23|327.1|324.2|9
1644084470000|2022-02-05 18:07:50|327.12|324.22|327.22|324.32|327.22|324.32|327.11|324.21|8
1644084480000|2022-02-05 18:08:00|327.32|324.42|327.84|324.94|327.84|324.94|327.32|324.42|31
1644084490000|2022-02-05 18:08:10|327.88|324.98|327.97|325.07|327.97|325.07|327.88|324.98|11
1644084500000|2022-02-05 18:08:20|327.99|325.09|328.13|325.23|328.14|325.24|327.99|325.09|16
1644084510000|2022-02-05 18:08:30|328.11|325.21|328|325.1|328.14|325.24|327.94|325.04|15
1644084520000|2022-02-05 18:08:40|328.05|325.15|328.03|325.13|328.16|325.26|328.03|325.13|25
1644084530000|2022-02-05 18:08:50|328.05|325.15|328.09|325.19|328.09|325.19|328.04|325.14|13
1644084540000|2022-02-05 18:09:00|328.1|325.2|328.11|325.21|328.12|325.22|328.1|325.2|12
1644084550000|2022-02-05 18:09:10|328.1|325.2|328.05|325.15|328.11|325.21|328.04|325.14|9
1644084560000|2022-02-05 18:09:20|328.01|325.11|327.79|324.89|328.01|325.11|327.77|324.87|17
1644084570000|2022-02-05 18:09:30|327.78|324.88|327.78|324.88|327.78|324.88|327.78|324.88|1
1644084580000|2022-02-05 18:09:40|327.79|324.89|327.82|324.92|327.85|324.95|327.78|324.88|11
1644084590000|2022-02-05 18:09:50|327.83|324.93|327.81|324.91|327.84|324.94|327.81|324.91|7
1644084600000|2022-02-05 18:10:00|327.77|324.87|327.7|324.8|327.77|324.87|327.7|324.8|4
1644084610000|2022-02-05 18:10:10|327.71|324.81|327.54|324.64|327.71|324.81|327.54|324.64|13
1644084620000|2022-02-05 18:10:20|327.53|324.63|327.36|324.46|327.54|324.64|327.36|324.46|12
1644084630000|2022-02-05 18:10:30|327.38|324.48|327.5|324.6|327.5|324.6|327.35|324.45|14
1644084640000|2022-02-05 18:10:40|327.52|324.62|327.61|324.71|327.61|324.71|327.51|324.61|17
1644084650000|2022-02-05 18:10:50|327.64|324.74|327.68|324.78|327.71|324.81|327.61|324.71|24
1644084660000|2022-02-05 18:11:00|327.67|324.77|327.65|324.75|327.67|324.77|327.61|324.71|10
1644084670000|2022-02-05 18:11:10|327.66|324.76|327.65|324.75|327.67|324.77|327.61|324.71|13
1644084680000|2022-02-05 18:11:20|327.59|324.69|327.34|324.44|327.63|324.73|327.34|324.44|17
1644084690000|2022-02-05 18:11:30|327.33|324.43|327.23|324.33|327.42|324.52|327.23|324.33|27
1644084700000|2022-02-05 18:11:40|327.22|324.32|327.17|324.27|327.22|324.32|327.16|324.26|10
1644084710000|2022-02-05 18:11:50|327.16|324.26|327.11|324.21|327.17|324.27|327.07|324.17|16
1644084720000|2022-02-05 18:12:00|327.12|324.22|327.22|324.32|327.25|324.35|327.12|324.22|15
1644084730000|2022-02-05 18:12:10|327.21|324.31|327.2|324.3|327.21|324.31|327.19|324.29|12
1644084740000|2022-02-05 18:12:20|327.19|324.29|327.14|324.24|327.19|324.29|327.13|324.23|12
1644084750000|2022-02-05 18:12:30|327.11|324.21|327.14|324.24|327.15|324.25|327.11|324.21|13
1644084760000|2022-02-05 18:12:40|327.15|324.25|327.25|324.35|327.25|324.35|327.13|324.23|19
1644084770000|2022-02-05 18:12:50|327.24|324.34|327.21|324.31|327.25|324.35|327.18|324.28|21
1644084780000|2022-02-05 18:13:00|327.22|324.32|327.2|324.3|327.24|324.34|327.2|324.3|11
1644084790000|2022-02-05 18:13:10|327.18|324.28|326.76|323.86|327.19|324.29|326.76|323.86|18
1644084800000|2022-02-05 18:13:20|326.74|323.84|326.85|323.95|327.1|324.2|326.58|323.68|31
1644084810000|2022-02-05 18:13:30|326.84|323.94|326.76|323.86|326.86|323.96|326.7|323.8|23
1644084820000|2022-02-05 18:13:40|326.77|323.87|326.77|323.87|326.77|323.87|326.77|323.87|1
1644084830000|2022-02-05 18:13:50|326.75|323.85|326.71|323.81|326.77|323.87|326.71|323.81|15
1644084840000|2022-02-05 18:14:00|326.69|323.79|326.54|323.64|326.69|323.79|326.51|323.61|22
1644084850000|2022-02-05 18:14:10|326.52|323.62|326.45|323.55|326.53|323.63|326.44|323.54|9
1644084860000|2022-02-05 18:14:20|326.55|323.65|326.69|323.79|326.69|323.79|326.55|323.65|18
1644084870000|2022-02-05 18:14:30|326.66|323.76|326.66|323.76|326.69|323.79|326.66|323.76|6
1644084880000|2022-02-05 18:14:40|326.67|323.77|326.66|323.76|326.68|323.78|326.66|323.76|6
1644084890000|2022-02-05 18:14:50|326.67|323.77|326.56|323.66|326.67|323.77|326.55|323.65|15
1644084900000|2022-02-05 18:15:00|326.55|323.65|326.64|323.74|326.64|323.74|326.55|323.65|16
1644084910000|2022-02-05 18:15:10|326.66|323.76|326.67|323.77|326.68|323.78|326.64|323.74|9
1644084920000|2022-02-05 18:15:20|326.66|323.76|326.6|323.7|326.67|323.77|326.6|323.7|15
1644084930000|2022-02-05 18:15:30|326.59|323.69|326.52|323.62|326.59|323.69|326.52|323.62|6
1644084940000|2022-02-05 18:15:40|326.51|323.61|326.53|323.63|326.54|323.64|326.51|323.61|5
1644084950000|2022-02-05 18:15:50|326.51|323.61|326.52|323.62|326.54|323.64|326.51|323.61|9
1644084960000|2022-02-05 18:16:00|326.51|323.61|326.56|323.66|326.56|323.66|326.51|323.61|7
1644084970000|2022-02-05 18:16:10|326.55|323.65|326.57|323.67|326.57|323.67|326.52|323.62|10
1644084980000|2022-02-05 18:16:20|326.58|323.68|326.58|323.68|326.58|323.68|326.55|323.65|10
1644084990000|2022-02-05 18:16:30|326.57|323.67|326.47|323.57|326.57|323.67|326.45|323.55|21
1644085000000|2022-02-05 18:16:40|326.48|323.58|326.26|323.36|326.48|323.58|326.25|323.35|22
1644085010000|2022-02-05 18:16:50|326.16|323.26|325.96|323.06|326.16|323.26|325.95|323.05|26
1644085020000|2022-02-05 18:17:00|325.99|323.09|326.05|323.15|326.05|323.15|325.99|323.09|19
1644085030000|2022-02-05 18:17:10|326.04|323.14|326.23|323.33|326.23|323.33|326.02|323.12|23
1644085040000|2022-02-05 18:17:20|326.22|323.32|326.28|323.38|326.3|323.4|326.22|323.32|10
1644085050000|2022-02-05 18:17:30|326.26|323.36|326.17|323.27|326.26|323.36|326.17|323.27|13
1644085060000|2022-02-05 18:17:40|326.19|323.29|326.3|323.4|326.3|323.4|326.18|323.28|13
1644085070000|2022-02-05 18:17:50|326.29|323.39|326.32|323.42|326.33|323.43|326.29|323.39|5
1644085080000|2022-02-05 18:18:00|326.33|323.43|326.08|323.18|326.34|323.44|326.08|323.18|19
1644085090000|2022-02-05 18:18:10|326.07|323.17|326.04|323.14|326.11|323.21|326.04|323.14|11
1644085100000|2022-02-05 18:18:20|326.03|323.13|326.08|323.18|326.09|323.19|326.03|323.13|6
1644085110000|2022-02-05 18:18:30|326.09|323.19|326.07|323.17|326.1|323.2|326.07|323.17|8
1644085120000|2022-02-05 18:18:40|326.06|323.16|326.1|323.2|326.1|323.2|326.06|323.16|5
1644085130000|2022-02-05 18:18:50|326.11|323.21|326.1|323.2|326.13|323.23|326.1|323.2|8
1644085140000|2022-02-05 18:19:00|326.11|323.21|326|323.1|326.11|323.21|326|323.1|11
1644085150000|2022-02-05 18:19:10|326.01|323.11|326.03|323.13|326.03|323.13|326|323.1|6
1644085160000|2022-02-05 18:19:20|326.04|323.14|326.15|323.25|326.16|323.26|326.04|323.14|11
1644085170000|2022-02-05 18:19:30|326.16|323.26|326.02|323.12|326.16|323.26|326.01|323.11|18
1644085180000|2022-02-05 18:19:40|326.03|323.13|326.03|323.13|326.05|323.15|326.03|323.13|13
1644085190000|2022-02-05 18:19:50|326.04|323.14|326.08|323.18|326.1|323.2|326.03|323.13|9
1644085200000|2022-02-05 18:20:00|326.07|323.17|326.04|323.14|326.07|323.17|326.04|323.14|5
1644085210000|2022-02-05 18:20:10|326.03|323.13|326.03|323.13|326.04|323.14|326.02|323.12|11
1644085220000|2022-02-05 18:20:20|326.04|323.14|326.03|323.13|326.04|323.14|326.03|323.13|2
1644085230000|2022-02-05 18:20:30|326.02|323.12|326|323.1|326.02|323.12|326|323.1|3
1644085240000|2022-02-05 18:20:40|325.99|323.09|326.12|323.22|326.12|323.22|325.99|323.09|6
1644085250000|2022-02-05 18:20:50|326.14|323.24|326.18|323.28|326.19|323.29|326.14|323.24|10
1644085260000|2022-02-05 18:21:00|326.14|323.24|326.11|323.21|326.16|323.26|326.09|323.19|11
1644085270000|2022-02-05 18:21:10|326.1|323.2|326.1|323.2|326.12|323.22|326.1|323.2|15
1644085280000|2022-02-05 18:21:20|326.11|323.21|326.12|323.22|326.12|323.22|326.11|323.21|4
1644085290000|2022-02-05 18:21:30|326.1|323.2|326.15|323.25|326.17|323.27|326.1|323.2|12
1644085300000|2022-02-05 18:21:40|326.16|323.26|326.18|323.28|326.18|323.28|326.15|323.25|10
1644085310000|2022-02-05 18:21:50|326.16|323.26|326.18|323.28|326.18|323.28|326.15|323.25|5
1644085320000|2022-02-05 18:22:00|326.15|323.25|326.18|323.28|326.19|323.29|326.15|323.25|9
1644085330000|2022-02-05 18:22:10|326.15|323.25|326.18|323.28|326.18|323.28|326.15|323.25|6
1644085340000|2022-02-05 18:22:20|326.2|323.3|326.51|323.61|326.72|323.82|326.18|323.28|16
1644085350000|2022-02-05 18:22:30|326.54|323.64|326.56|323.66|326.57|323.67|326.53|323.63|17
1644085360000|2022-02-05 18:22:40|326.55|323.65|326.83|323.93|326.84|323.94|326.55|323.65|21
1644085370000|2022-02-05 18:22:50|326.84|323.94|326.98|324.08|326.99|324.09|326.78|323.88|18
1644085380000|2022-02-05 18:23:00|326.99|324.09|327.04|324.14|327.06|324.16|326.98|324.08|17
1644085390000|2022-02-05 18:23:10|327.05|324.15|327.15|324.25|327.38|324.48|327.05|324.15|28
1644085400000|2022-02-05 18:23:20|327.05|324.15|327.02|324.12|327.08|324.18|326.96|324.06|27
1644085410000|2022-02-05 18:23:30|327.01|324.11|326.85|323.95|327.02|324.12|326.84|323.94|17
1644085420000|2022-02-05 18:23:40|326.84|323.94|326.79|323.89|326.89|323.99|326.78|323.88|17
1644085430000|2022-02-05 18:23:50|326.8|323.9|326.74|323.84|326.88|323.98|326.72|323.82|21
1644085440000|2022-02-05 18:24:00|326.75|323.85|326.74|323.84|326.75|323.85|326.74|323.84|4
1644085450000|2022-02-05 18:24:10|326.73|323.83|326.43|323.53|326.73|323.83|326.43|323.53|13
1644085460000|2022-02-05 18:24:20|326.42|323.52|326.44|323.54|326.47|323.57|326.42|323.52|13
1644085470000|2022-02-05 18:24:30|326.46|323.56|326.52|323.62|326.53|323.63|326.46|323.56|10
1644085480000|2022-02-05 18:24:40|326.53|323.63|326.48|323.58|326.55|323.65|326.48|323.58|6
1644085490000|2022-02-05 18:24:50|326.46|323.56|326.42|323.52|326.46|323.56|326.42|323.52|3
1644085500000|2022-02-05 18:25:00|326.43|323.53|326.18|323.28|326.43|323.53|326.18|323.28|21
1644085510000|2022-02-05 18:25:10|326.19|323.29|326.2|323.3|326.24|323.34|326.16|323.26|17
1644085520000|2022-02-05 18:25:20|326.18|323.28|326.15|323.25|326.19|323.29|326.13|323.23|10
1644085530000|2022-02-05 18:25:30|326.13|323.23|326.17|323.27|326.21|323.31|326.13|323.23|18
1644085540000|2022-02-05 18:25:40|326.16|323.26|326.17|323.27|326.17|323.27|326.16|323.26|4
1644085550000|2022-02-05 18:25:50|326.16|323.26|326.17|323.27|326.17|323.27|326.16|323.26|2
1644085560000|2022-02-05 18:26:00|326.12|323.22|326.1|323.2|326.12|323.22|326.08|323.18|5
1644085570000|2022-02-05 18:26:10|326.11|323.21|326.09|323.19|326.11|323.21|326.08|323.18|11
1644085580000|2022-02-05 18:26:20|326.08|323.18|325.86|322.96|326.08|323.18|325.86|322.96|13
1644085590000|2022-02-05 18:26:30|325.88|322.98|325.9|323|325.95|323.05|325.84|322.94|21
1644085600000|2022-02-05 18:26:40|325.89|322.99|325.94|323.04|325.95|323.05|325.89|322.99|12
1644085610000|2022-02-05 18:26:50|325.96|323.06|325.93|323.03|325.96|323.06|325.88|322.98|14
1644085620000|2022-02-05 18:27:00|325.94|323.04|325.91|323.01|325.94|323.04|325.9|323|10
1644085630000|2022-02-05 18:27:10|325.9|323|326.06|323.16|326.1|323.2|325.9|323|17
1644085640000|2022-02-05 18:27:20|326.05|323.15|325.95|323.05|326.06|323.16|325.95|323.05|9
1644085650000|2022-02-05 18:27:30|325.96|323.06|325.88|322.98|325.96|323.06|325.87|322.97|14
1644085660000|2022-02-05 18:27:40|325.87|322.97|325.89|322.99|325.9|323|325.87|322.97|7
1644085670000|2022-02-05 18:27:50|325.88|322.98|325.86|322.96|325.89|322.99|325.86|322.96|9
1644085680000|2022-02-05 18:28:00|325.87|322.97|325.92|323.02|325.94|323.04|325.87|322.97|8
1644085690000|2022-02-05 18:28:10|325.93|323.03|325.98|323.08|325.98|323.08|325.92|323.02|10
1644085700000|2022-02-05 18:28:20|325.96|323.06|325.9|323|325.98|323.08|325.9|323|10
1644085710000|2022-02-05 18:28:30|325.89|322.99|325.9|323|325.9|323|325.89|322.99|4
1644085720000|2022-02-05 18:28:40|325.89|322.99|325.88|322.98|325.9|323|325.88|322.98|8
1644085730000|2022-02-05 18:28:50|325.87|322.97|325.87|322.97|325.88|322.98|325.87|322.97|13
1644085740000|2022-02-05 18:29:00|325.88|322.98|325.03|322.13|325.89|322.99|324.99|322.09|24
1644085750000|2022-02-05 18:29:10|325.05|322.15|325.08|322.18|325.4|322.5|325.05|322.15|29
1644085760000|2022-02-05 18:29:20|325.04|322.14|325.01|322.11|325.05|322.15|324.91|322.01|23
1644085770000|2022-02-05 18:29:30|325.03|322.13|325.38|322.48|325.38|322.48|325.01|322.11|23
1644085780000|2022-02-05 18:29:40|325.37|322.47|325.27|322.37|325.38|322.48|325.21|322.31|21
1644085790000|2022-02-05 18:29:50|325.26|322.36|325.31|322.41|325.32|322.42|325.24|322.34|20
1644085800000|2022-02-05 18:30:00|325.3|322.4|325.32|322.42|325.34|322.44|325.24|322.34|21
1644085810000|2022-02-05 18:30:10|325.33|322.43|325.18|322.28|325.33|322.43|325.17|322.27|11
1644085820000|2022-02-05 18:30:20|325.17|322.27|325.22|322.32|325.23|322.33|325.17|322.27|16
1644085830000|2022-02-05 18:30:30|325.23|322.33|325.5|322.6|325.52|322.62|325.2|322.3|21
1644085840000|2022-02-05 18:30:40|325.52|322.62|325.34|322.44|325.53|322.63|325.33|322.43|18
1644085850000|2022-02-05 18:30:50|325.33|322.43|325.3|322.4|325.34|322.44|325.25|322.35|13
1644085860000|2022-02-05 18:31:00|325.29|322.39|325.33|322.43|325.34|322.44|325.29|322.39|10
1644085870000|2022-02-05 18:31:10|325.32|322.42|325.15|322.25|325.33|322.43|325.12|322.22|17
1644085880000|2022-02-05 18:31:20|325.14|322.24|325.12|322.22|325.16|322.26|325.12|322.22|6
1644085890000|2022-02-05 18:31:30|325.14|322.24|325.06|322.16|325.15|322.25|325.06|322.16|6
1644085900000|2022-02-05 18:31:40|325.05|322.15|324.96|322.06|325.06|322.16|324.96|322.06|3
1644085910000|2022-02-05 18:31:50|324.97|322.07|324.97|322.07|324.98|322.08|324.97|322.07|9
1644085920000|2022-02-05 18:32:00|324.98|322.08|324.97|322.07|324.98|322.08|324.97|322.07|4
1644085930000|2022-02-05 18:32:10|324.98|322.08|324.96|322.06|324.99|322.09|324.94|322.04|11
1644085940000|2022-02-05 18:32:20|324.97|322.07|324.97|322.07|324.97|322.07|324.96|322.06|3
1644085950000|2022-02-05 18:32:30|324.96|322.06|324.97|322.07|324.98|322.08|324.96|322.06|4
1644085960000|2022-02-05 18:32:40|324.98|322.08|324.97|322.07|324.98|322.08|324.97|322.07|8
1644085970000|2022-02-05 18:32:50|324.98|322.08|324.99|322.09|324.99|322.09|324.94|322.04|16
1644085980000|2022-02-05 18:33:00|325|322.1|324.97|322.07|325|322.1|324.97|322.07|6
1644085990000|2022-02-05 18:33:10|324.98|322.08|325|322.1|325.01|322.11|324.93|322.03|11
1644086000000|2022-02-05 18:33:20|324.99|322.09|325|322.1|325|322.1|324.97|322.07|10
1644086010000|2022-02-05 18:33:30|324.99|322.09|325.02|322.12|325.03|322.13|324.94|322.04|14
1644086020000|2022-02-05 18:33:40|324.99|322.09|325.03|322.13|325.05|322.15|324.99|322.09|10
1644086030000|2022-02-05 18:33:50|325.01|322.11|325.03|322.13|325.05|322.15|325.01|322.11|11
1644086040000|2022-02-05 18:34:00|325.04|322.14|325.1|322.2|325.12|322.22|325.03|322.13|16
1644086050000|2022-02-05 18:34:10|325.11|322.21|325.09|322.19|325.11|322.21|325.08|322.18|6
1644086060000|2022-02-05 18:34:20|325.08|322.18|325.13|322.23|325.13|322.23|325.08|322.18|11
1644086070000|2022-02-05 18:34:30|325.11|322.21|325.08|322.18|325.13|322.23|325.08|322.18|8
1644086080000|2022-02-05 18:34:40|325.09|322.19|324.99|322.09|325.09|322.19|324.99|322.09|6
1644086090000|2022-02-05 18:34:50|325|322.1|325|322.1|325|322.1|324.99|322.09|7
1644086100000|2022-02-05 18:35:00|324.99|322.09|324.99|322.09|324.99|322.09|324.98|322.08|3
1644086110000|2022-02-05 18:35:10|325|322.1|324.99|322.09|325.01|322.11|324.99|322.09|8
1644086120000|2022-02-05 18:35:20|325|322.1|325.01|322.11|325.02|322.12|324.99|322.09|12
1644086130000|2022-02-05 18:35:30|325|322.1|324.98|322.08|325.02|322.12|324.98|322.08|11
1644086140000|2022-02-05 18:35:40|324.99|322.09|324.96|322.06|324.99|322.09|324.94|322.04|8
1644086150000|2022-02-05 18:35:50|324.97|322.07|324.95|322.05|324.97|322.07|324.93|322.03|21
1644086160000|2022-02-05 18:36:00|324.96|322.06|324.99|322.09|325.13|322.23|324.94|322.04|20
1644086170000|2022-02-05 18:36:10|324.98|322.08|324.95|322.05|325|322.1|324.95|322.05|12
1644086180000|2022-02-05 18:36:20|324.96|322.06|324.62|321.72|324.96|322.06|324.62|321.72|20
1644086190000|2022-02-05 18:36:30|324.64|321.74|324.18|321.28|324.64|321.74|324.18|321.28|27
1644086200000|2022-02-05 18:36:40|324.19|321.29|324.19|321.29|324.29|321.39|324.19|321.29|12
1644086210000|2022-02-05 18:36:50|324.18|321.28|324.03|321.13|324.23|321.33|324.01|321.11|16
1644086220000|2022-02-05 18:37:00|324.04|321.14|324.11|321.21|324.16|321.26|324.02|321.12|17
1644086230000|2022-02-05 18:37:10|324.13|321.23|324.04|321.14|324.14|321.24|324.04|321.14|12
1644086240000|2022-02-05 18:37:20|324.03|321.13|323.91|321.01|324.03|321.13|323.91|321.01|9
1644086250000|2022-02-05 18:37:30|323.89|320.99|323.8|320.9|323.9|321|323.8|320.9|12
1644086260000|2022-02-05 18:37:40|323.74|320.84|323.74|320.84|323.75|320.85|323.69|320.79|12
1644086270000|2022-02-05 18:37:50|323.75|320.85|323.84|320.94|323.88|320.98|323.75|320.85|15
1644086280000|2022-02-05 18:38:00|323.83|320.93|323.89|320.99|323.9|321|323.82|320.92|23
1644086290000|2022-02-05 18:38:10|323.88|320.98|323.8|320.9|324.06|321.16|323.79|320.89|21
1644086300000|2022-02-05 18:38:20|323.77|320.87|323.78|320.88|323.81|320.91|323.77|320.87|12
1644086310000|2022-02-05 18:38:30|323.77|320.87|323.73|320.83|323.77|320.87|323.71|320.81|15
1644086320000|2022-02-05 18:38:40|323.72|320.82|323.74|320.84|323.75|320.85|323.71|320.81|11
1644086330000|2022-02-05 18:38:50|323.73|320.83|323.75|320.85|323.79|320.89|323.72|320.82|11
1644086340000|2022-02-05 18:39:00|323.74|320.84|323.71|320.81|323.74|320.84|323.71|320.81|5
1644086350000|2022-02-05 18:39:10|323.72|320.82|324.14|321.24|324.14|321.24|323.72|320.82|27
1644086360000|2022-02-05 18:39:20|324.15|321.25|324.2|321.3|324.2|321.3|324.15|321.25|8
1644086370000|2022-02-05 18:39:30|324.19|321.29|324.08|321.18|324.19|321.29|324.07|321.17|13
1644086380000|2022-02-05 18:39:40|324.07|321.17|324.07|321.17|324.07|321.17|324.01|321.11|14
1644086390000|2022-02-05 18:39:50|324.06|321.16|324.03|321.13|324.09|321.19|324.02|321.12|14
1644086400000|2022-02-05 18:40:00|324.02|321.12|323.93|321.03|324.02|321.12|323.93|321.03|11
1644086410000|2022-02-05 18:40:10|323.94|321.04|323.97|321.07|323.98|321.08|323.93|321.03|9
1644086420000|2022-02-05 18:40:20|323.96|321.06|324.04|321.14|324.06|321.16|323.96|321.06|15
1644086430000|2022-02-05 18:40:30|324.05|321.15|324.25|321.35|324.25|321.35|324.05|321.15|16
1644086440000|2022-02-05 18:40:40|324.28|321.38|324.24|321.34|324.28|321.38|324.23|321.33|10
1644086450000|2022-02-05 18:40:50|324.23|321.33|324.25|321.35|324.25|321.35|324.21|321.31|5
1644086460000|2022-02-05 18:41:00|324.2|321.3|324.17|321.27|324.2|321.3|324.12|321.22|11
1644086470000|2022-02-05 18:41:10|324.16|321.26|324.16|321.26|324.18|321.28|324.09|321.19|18
1644086480000|2022-02-05 18:41:20|324.12|321.22|324.07|321.17|324.18|321.28|324.07|321.17|12
1644086490000|2022-02-05 18:41:30|324.01|321.11|324|321.1|324.05|321.15|323.98|321.08|16
1644086500000|2022-02-05 18:41:40|324.01|321.11|324|321.1|324.01|321.11|323.98|321.08|14
1644086510000|2022-02-05 18:41:50|323.99|321.09|323.97|321.07|324|321.1|323.96|321.06|18
1644086520000|2022-02-05 18:42:00|323.96|321.06|324.05|321.15|324.07|321.17|323.96|321.06|13
1644086530000|2022-02-05 18:42:10|324.06|321.16|324.06|321.16|324.09|321.19|324.05|321.15|10
1644086540000|2022-02-05 18:42:20|324.08|321.18|324.61|321.71|324.61|321.71|324.08|321.18|24
1644086550000|2022-02-05 18:42:30|324.56|321.66|324.53|321.63|324.61|321.71|324.53|321.63|21
1644086560000|2022-02-05 18:42:40|324.52|321.62|324.5|321.6|324.56|321.66|324.47|321.57|15
1644086570000|2022-02-05 18:42:50|324.53|321.63|324.54|321.64|324.56|321.66|324.49|321.59|14
1644086580000|2022-02-05 18:43:00|324.55|321.65|324.54|321.64|324.57|321.67|324.47|321.57|17
1644086590000|2022-02-05 18:43:10|324.51|321.61|324.6|321.7|324.61|321.71|324.51|321.61|10
1644086600000|2022-02-05 18:43:20|324.59|321.69|324.44|321.54|324.6|321.7|324.42|321.52|17
1644086610000|2022-02-05 18:43:30|324.43|321.53|324.41|321.51|324.47|321.57|324.41|321.51|11
1644086620000|2022-02-05 18:43:40|324.39|321.49|324.31|321.41|324.39|321.49|324.25|321.35|28
1644086630000|2022-02-05 18:43:50|324.3|321.4|324.3|321.4|324.32|321.42|324.28|321.38|15
1644086640000|2022-02-05 18:44:00|324.31|321.41|324.31|321.41|324.34|321.44|324.29|321.39|12
1644086650000|2022-02-05 18:44:10|324.29|321.39|324.32|321.42|324.34|321.44|324.29|321.39|16
1644086660000|2022-02-05 18:44:20|324.33|321.43|324.32|321.42|324.35|321.45|324.32|321.42|10
1644086670000|2022-02-05 18:44:30|324.31|321.41|324.21|321.31|324.34|321.44|324.2|321.3|16
1644086680000|2022-02-05 18:44:40|324.19|321.29|324.21|321.31|324.22|321.32|324.17|321.27|14
1644086690000|2022-02-05 18:44:50|324.22|321.32|324.24|321.34|324.27|321.37|324.22|321.32|10
1644086700000|2022-02-05 18:45:00|324.23|321.33|324.23|321.33|324.25|321.35|324.21|321.31|13
1644086710000|2022-02-05 18:45:10|324.24|321.34|324.07|321.17|324.24|321.34|324.06|321.16|24
1644086720000|2022-02-05 18:45:20|324.08|321.18|323.94|321.04|324.09|321.19|323.9|321|18
1644086730000|2022-02-05 18:45:30|323.91|321.01|323.84|320.94|323.95|321.05|323.84|320.94|14
1644086740000|2022-02-05 18:45:40|323.83|320.93|323.81|320.91|323.85|320.95|323.81|320.91|11
1644086750000|2022-02-05 18:45:50|323.8|320.9|323.86|320.96|323.86|320.96|323.79|320.89|15
1644086760000|2022-02-05 18:46:00|323.9|321|323.93|321.03|323.96|321.06|323.9|321|15
1644086770000|2022-02-05 18:46:10|323.94|321.04|323.88|320.98|323.94|321.04|323.87|320.97|20
1644086780000|2022-02-05 18:46:20|323.86|320.96|323.66|320.76|323.89|320.99|323.66|320.76|25
1644086790000|2022-02-05 18:46:30|323.68|320.78|323.68|320.78|323.68|320.78|323.61|320.71|17
1644086800000|2022-02-05 18:46:40|323.66|320.76|323.59|320.69|323.68|320.78|323.59|320.69|21
1644086810000|2022-02-05 18:46:50|323.58|320.68|323.42|320.52|323.62|320.72|323.37|320.47|22
1644086820000|2022-02-05 18:47:00|323.44|320.54|323.65|320.75|323.67|320.77|323.44|320.54|18
1644086830000|2022-02-05 18:47:10|323.66|320.76|323.74|320.84|323.76|320.86|323.66|320.76|16
1644086840000|2022-02-05 18:47:20|323.73|320.83|323.64|320.74|323.73|320.83|323.64|320.74|19
1644086850000|2022-02-05 18:47:30|323.65|320.75|323.63|320.73|323.68|320.78|323.61|320.71|15
1644086860000|2022-02-05 18:47:40|323.62|320.72|323.64|320.74|323.64|320.74|323.59|320.69|21
1644086870000|2022-02-05 18:47:50|323.65|320.75|323.6|320.7|323.69|320.79|323.59|320.69|17
1644086880000|2022-02-05 18:48:00|323.59|320.69|323.46|320.56|323.6|320.7|323.46|320.56|19
1644086890000|2022-02-05 18:48:10|323.47|320.57|323.48|320.58|323.53|320.63|323.47|320.57|18
1644086900000|2022-02-05 18:48:20|323.46|320.56|323.68|320.78|323.75|320.85|323.45|320.55|20
1644086910000|2022-02-05 18:48:30|323.67|320.77|323.56|320.66|323.71|320.81|323.55|320.65|23
1644086920000|2022-02-05 18:48:40|323.55|320.65|323.5|320.6|323.55|320.65|323.45|320.55|23
1644086930000|2022-02-05 18:48:50|323.51|320.61|323.46|320.56|323.51|320.61|323.46|320.56|12
1644086940000|2022-02-05 18:49:00|323.49|320.59|323.45|320.55|323.49|320.59|323.45|320.55|14
1644086950000|2022-02-05 18:49:10|323.49|320.59|323.46|320.56|323.49|320.59|323.45|320.55|17
1644086960000|2022-02-05 18:49:20|323.47|320.57|323.6|320.7|323.61|320.71|323.47|320.57|20
1644086970000|2022-02-05 18:49:30|323.61|320.71|323.66|320.76|323.72|320.82|323.61|320.71|15
1644086980000|2022-02-05 18:49:40|323.69|320.79|323.59|320.69|323.72|320.82|323.59|320.69|21
1644086990000|2022-02-05 18:49:50|323.6|320.7|323.58|320.68|323.63|320.73|323.56|320.66|20
1644087000000|2022-02-05 18:50:00|323.61|320.71|323.57|320.67|323.62|320.72|323.51|320.61|21
1644087010000|2022-02-05 18:50:10|323.6|320.7|323.63|320.73|323.64|320.74|323.57|320.67|14
1644087020000|2022-02-05 18:50:20|323.62|320.72|323.65|320.75|323.65|320.75|323.59|320.69|12
1644087030000|2022-02-05 18:50:30|323.66|320.76|323.66|320.76|323.71|320.81|323.64|320.74|10
1644087040000|2022-02-05 18:50:40|323.65|320.75|323.65|320.75|323.7|320.8|323.61|320.71|18
1644087050000|2022-02-05 18:50:50|323.69|320.79|323.71|320.81|323.71|320.81|323.65|320.75|9
1644087060000|2022-02-05 18:51:00|323.69|320.79|323.64|320.74|323.7|320.8|323.64|320.74|14
1644087070000|2022-02-05 18:51:10|323.67|320.77|323.7|320.8|323.71|320.81|323.62|320.72|14
1644087080000|2022-02-05 18:51:20|323.71|320.81|323.7|320.8|323.72|320.82|323.65|320.75|16
1644087090000|2022-02-05 18:51:30|323.69|320.79|323.67|320.77|323.7|320.8|323.63|320.73|16
1644087100000|2022-02-05 18:51:40|323.63|320.73|323.65|320.75|323.69|320.79|323.6|320.7|16
1644087110000|2022-02-05 18:51:50|323.61|320.71|323.65|320.75|323.68|320.78|323.6|320.7|20
1644087120000|2022-02-05 18:52:00|323.66|320.76|323.62|320.72|323.67|320.77|323.61|320.71|17
1644087130000|2022-02-05 18:52:10|323.6|320.7|323.6|320.7|323.69|320.79|323.6|320.7|25
1644087140000|2022-02-05 18:52:20|323.65|320.75|323.62|320.72|323.66|320.76|323.55|320.65|20
1644087150000|2022-02-05 18:52:30|323.63|320.73|323.59|320.69|323.64|320.74|323.55|320.65|15
1644087160000|2022-02-05 18:52:40|323.61|320.71|323.62|320.72|323.63|320.73|323.6|320.7|9
1644087170000|2022-02-05 18:52:50|323.61|320.71|323.61|320.71|323.63|320.73|323.56|320.66|16
1644087180000|2022-02-05 18:53:00|323.62|320.72|323.61|320.71|323.63|320.73|323.61|320.71|12
1644087190000|2022-02-05 18:53:10|323.62|320.72|323.23|320.33|323.62|320.72|323.19|320.29|24
1644087200000|2022-02-05 18:53:20|323.24|320.34|323.43|320.53|323.43|320.53|323.14|320.24|22
1644087210000|2022-02-05 18:53:30|323.4|320.5|323.34|320.44|323.4|320.5|323.3|320.4|19
1644087220000|2022-02-05 18:53:40|323.32|320.42|323.16|320.26|323.32|320.42|323.16|320.26|20
1644087230000|2022-02-05 18:53:50|323.15|320.25|323.13|320.23|323.15|320.25|323.08|320.18|21
1644087240000|2022-02-05 18:54:00|323.14|320.24|323.12|320.22|323.16|320.26|323.06|320.16|14
1644087250000|2022-02-05 18:54:10|323.1|320.2|323.07|320.17|323.11|320.21|323.06|320.16|15
1644087260000|2022-02-05 18:54:20|323.06|320.16|323.16|320.26|323.16|320.26|323.06|320.16|16
1644087270000|2022-02-05 18:54:30|323.19|320.29|323.25|320.35|323.26|320.36|323.16|320.26|20
1644087280000|2022-02-05 18:54:40|323.26|320.36|323.31|320.41|323.33|320.43|323.2|320.3|23
1644087290000|2022-02-05 18:54:50|323.33|320.43|323.32|320.42|323.4|320.5|323.28|320.38|16
1644087300000|2022-02-05 18:55:00|323.31|320.41|323.24|320.34|323.33|320.43|323.21|320.31|20
1644087310000|2022-02-05 18:55:10|323.25|320.35|323.24|320.34|323.26|320.36|323.22|320.32|12
1644087320000|2022-02-05 18:55:20|323.23|320.33|323.21|320.31|323.26|320.36|323.2|320.3|19
1644087330000|2022-02-05 18:55:30|323.22|320.32|323.25|320.35|323.26|320.36|323.2|320.3|12
1644087340000|2022-02-05 18:55:40|323.24|320.34|323.22|320.32|323.25|320.35|323.22|320.32|10
1644087350000|2022-02-05 18:55:50|323.23|320.33|323.21|320.31|323.24|320.34|323.16|320.26|16
1644087360000|2022-02-05 18:56:00|323.2|320.3|323.21|320.31|323.22|320.32|323.2|320.3|16
1644087370000|2022-02-05 18:56:10|323.24|320.34|323.24|320.34|323.26|320.36|323.21|320.31|20
1644087380000|2022-02-05 18:56:20|323.25|320.35|323.33|320.43|323.33|320.43|323.25|320.35|19
1644087390000|2022-02-05 18:56:30|323.32|320.42|323.35|320.45|323.35|320.45|323.29|320.39|13
1644087400000|2022-02-05 18:56:40|323.34|320.44|323.33|320.43|323.34|320.44|323.27|320.37|6
1644087410000|2022-02-05 18:56:50|323.31|320.41|323.33|320.43|323.35|320.45|323.31|320.41|11
1644087420000|2022-02-05 18:57:00|323.34|320.44|323.37|320.47|323.37|320.47|323.3|320.4|20
1644087430000|2022-02-05 18:57:10|323.36|320.46|323.67|320.77|323.74|320.84|323.36|320.46|28
1644087440000|2022-02-05 18:57:20|323.66|320.76|323.67|320.77|323.68|320.78|323.59|320.69|15
1644087450000|2022-02-05 18:57:30|323.65|320.75|323.58|320.68|323.67|320.77|323.58|320.68|22
1644087460000|2022-02-05 18:57:40|323.55|320.65|323.51|320.61|323.6|320.7|323.5|320.6|20
1644087470000|2022-02-05 18:57:50|323.47|320.57|323.43|320.53|323.47|320.57|323.39|320.49|21
1644087480000|2022-02-05 18:58:00|323.42|320.52|323.39|320.49|323.43|320.53|323.39|320.49|17
1644087490000|2022-02-05 18:58:10|323.4|320.5|323.46|320.56|323.48|320.58|323.4|320.5|12
1644087500000|2022-02-05 18:58:20|323.47|320.57|323.48|320.58|323.5|320.6|323.46|320.56|17
1644087510000|2022-02-05 18:58:30|323.47|320.57|323.63|320.73|323.63|320.73|323.47|320.57|22
1644087520000|2022-02-05 18:58:40|323.64|320.74|323.57|320.67|323.64|320.74|323.51|320.61|20
1644087530000|2022-02-05 18:58:50|323.54|320.64|323.5|320.6|323.55|320.65|323.46|320.56|19
1644087540000|2022-02-05 18:59:00|323.51|320.61|323.46|320.56|323.51|320.61|323.46|320.56|4
1644087550000|2022-02-05 18:59:10|323.5|320.6|323.46|320.56|323.5|320.6|323.45|320.55|5
1644087560000|2022-02-05 18:59:20|323.45|320.55|323.49|320.59|323.5|320.6|323.45|320.55|9
1644087570000|2022-02-05 18:59:30|323.48|320.58|323.57|320.67|323.57|320.67|323.46|320.56|15
1644087580000|2022-02-05 18:59:40|323.56|320.66|323.59|320.69|323.65|320.75|323.56|320.66|19
1644087590000|2022-02-05 18:59:50|323.62|320.72|323.6|320.7|323.65|320.75|323.58|320.68|18
1644087600000|2022-02-05 19:00:00|323.61|320.71|323.46|320.56|323.61|320.71|323.45|320.55|19
1644087610000|2022-02-05 19:00:10|323.45|320.55|323.19|320.29|323.45|320.55|323.19|320.29|23
1644087620000|2022-02-05 19:00:20|323.18|320.28|323.19|320.29|323.21|320.31|323.14|320.24|15
1644087630000|2022-02-05 19:00:30|323.2|320.3|323.37|320.47|323.42|320.52|323.19|320.29|23
1644087640000|2022-02-05 19:00:40|323.4|320.5|323.41|320.51|323.42|320.52|323.39|320.49|14
1644087650000|2022-02-05 19:00:50|323.39|320.49|323.23|320.33|323.43|320.53|323.23|320.33|17
1644087660000|2022-02-05 19:01:00|323.24|320.34|323.1|320.2|323.26|320.36|323.03|320.13|21
1644087670000|2022-02-05 19:01:10|323.11|320.21|323.22|320.32|323.24|320.34|323.11|320.21|25
1644087680000|2022-02-05 19:01:20|323.21|320.31|323.15|320.25|323.23|320.33|323.14|320.24|12
1644087690000|2022-02-05 19:01:30|323.14|320.24|323.14|320.24|323.16|320.26|323.13|320.23|6
1644087700000|2022-02-05 19:01:40|323.13|320.23|323.14|320.24|323.14|320.24|323.12|320.22|8
1644087710000|2022-02-05 19:01:50|323.15|320.25|323.11|320.21|323.15|320.25|323.11|320.21|14
1644087720000|2022-02-05 19:02:00|323.12|320.22|323.08|320.18|323.14|320.24|323.08|320.18|20
1644087730000|2022-02-05 19:02:10|323.09|320.19|323.08|320.18|323.12|320.22|323.05|320.15|23
1644087740000|2022-02-05 19:02:20|323.06|320.16|322.86|319.96|323.08|320.18|322.86|319.96|18
1644087750000|2022-02-05 19:02:30|322.88|319.98|322.86|319.96|322.88|319.98|322.84|319.94|16
1644087760000|2022-02-05 19:02:40|322.85|319.95|322.88|319.98|322.89|319.99|322.82|319.92|20
1644087770000|2022-02-05 19:02:50|322.89|319.99|322.84|319.94|322.89|319.99|322.84|319.94|12
1644087780000|2022-02-05 19:03:00|322.85|319.95|322.82|319.92|322.88|319.98|322.81|319.91|18
1644087790000|2022-02-05 19:03:10|322.81|319.91|322.81|319.91|322.83|319.93|322.81|319.91|11
1644087800000|2022-02-05 19:03:20|322.82|319.92|322.84|319.94|322.86|319.96|322.81|319.91|11
1644087810000|2022-02-05 19:03:30|322.85|319.95|322.87|319.97|322.88|319.98|322.85|319.95|12
1644087820000|2022-02-05 19:03:40|322.88|319.98|322.9|320|322.9|320|322.87|319.97|7
1644087830000|2022-02-05 19:03:50|322.88|319.98|322.84|319.94|322.89|319.99|322.82|319.92|16
1644087840000|2022-02-05 19:04:00|322.82|319.92|322.98|320.08|322.99|320.09|322.82|319.92|12
1644087850000|2022-02-05 19:04:10|322.97|320.07|323.17|320.27|323.18|320.28|322.97|320.07|18
1644087860000|2022-02-05 19:04:20|323.19|320.29|322.99|320.09|323.19|320.29|322.99|320.09|21
1644087870000|2022-02-05 19:04:30|323|320.1|323.01|320.11|323.09|320.19|322.95|320.05|16
1644087880000|2022-02-05 19:04:40|323|320.1|323.07|320.17|323.07|320.17|322.96|320.06|19
1644087890000|2022-02-05 19:04:50|323.06|320.16|323.07|320.17|323.09|320.19|323.05|320.15|19
1644087900000|2022-02-05 19:05:00|323.08|320.18|323.07|320.17|323.1|320.2|323.07|320.17|14
1644087910000|2022-02-05 19:05:10|323.08|320.18|323.06|320.16|323.09|320.19|323.04|320.14|19
1644087920000|2022-02-05 19:05:20|323.05|320.15|323.02|320.12|323.05|320.15|323|320.1|20
1644087930000|2022-02-05 19:05:30|323.01|320.11|322.94|320.04|323.03|320.13|322.94|320.04|21
1644087940000|2022-02-05 19:05:40|322.93|320.03|322.95|320.05|322.98|320.08|322.93|320.03|14
1644087950000|2022-02-05 19:05:50|322.96|320.06|322.94|320.04|322.97|320.07|322.93|320.03|9
1644087960000|2022-02-05 19:06:00|322.95|320.05|322.96|320.06|322.97|320.07|322.92|320.02|11
1644087970000|2022-02-05 19:06:10|322.97|320.07|322.93|320.03|322.97|320.07|322.92|320.02|14
1644087980000|2022-02-05 19:06:20|322.92|320.02|322.92|320.02|322.96|320.06|322.92|320.02|12
1644087990000|2022-02-05 19:06:30|322.96|320.06|322.8|319.9|322.96|320.06|322.77|319.87|24
1644088000000|2022-02-05 19:06:40|322.78|319.88|322.79|319.89|322.81|319.91|322.78|319.88|17
1644088010000|2022-02-05 19:06:50|322.8|319.9|322.98|320.08|323.14|320.24|322.79|319.89|16
1644088020000|2022-02-05 19:07:00|322.99|320.09|323.13|320.23|323.14|320.24|322.99|320.09|24
1644088030000|2022-02-05 19:07:10|323.14|320.24|323.16|320.26|323.21|320.31|323.09|320.19|22
1644088040000|2022-02-05 19:07:20|323.1|320.2|323.02|320.12|323.13|320.23|323|320.1|16
1644088050000|2022-02-05 19:07:30|323.01|320.11|322.99|320.09|323.05|320.15|322.99|320.09|13
1644088060000|2022-02-05 19:07:40|323|320.1|322.99|320.09|323.03|320.13|322.99|320.09|9
1644088070000|2022-02-05 19:07:50|323|320.1|323|320.1|323.02|320.12|322.99|320.09|11
1644088080000|2022-02-05 19:08:00|322.99|320.09|323.05|320.15|323.11|320.21|322.99|320.09|16
1644088090000|2022-02-05 19:08:10|323.06|320.16|323.06|320.16|323.09|320.19|323.02|320.12|17
1644088100000|2022-02-05 19:08:20|323.07|320.17|323.03|320.13|323.08|320.18|323.03|320.13|13
1644088110000|2022-02-05 19:08:30|323.02|320.12|322.96|320.06|323.02|320.12|322.95|320.05|15
1644088120000|2022-02-05 19:08:40|322.95|320.05|322.82|319.92|322.97|320.07|322.82|319.92|18
1644088130000|2022-02-05 19:08:50|322.81|319.91|322.87|319.97|322.89|319.99|322.81|319.91|16
1644088140000|2022-02-05 19:09:00|322.86|319.96|322.87|319.97|322.88|319.98|322.85|319.95|11
1644088150000|2022-02-05 19:09:10|322.86|319.96|322.86|319.96|322.86|319.96|322.81|319.91|14
1644088160000|2022-02-05 19:09:20|322.85|319.95|322.86|319.96|322.86|319.96|322.82|319.92|13
1644088170000|2022-02-05 19:09:30|322.84|319.94|322.57|319.67|322.86|319.96|322.57|319.67|22
1644088180000|2022-02-05 19:09:40|322.56|319.66|322.4|319.5|322.56|319.66|322.4|319.5|13
1644088190000|2022-02-05 19:09:50|322.38|319.48|322.31|319.41|322.38|319.48|322.28|319.38|14
1644088200000|2022-02-05 19:10:00|322.33|319.43|322.33|319.43|322.35|319.45|322.32|319.42|12
1644088210000|2022-02-05 19:10:10|322.34|319.44|322.34|319.44|322.35|319.45|322.33|319.43|13
1644088220000|2022-02-05 19:10:20|322.33|319.43|322.33|319.43|322.34|319.44|322.32|319.42|13
1644088230000|2022-02-05 19:10:30|322.36|319.46|322.37|319.47|322.38|319.48|322.35|319.45|10
1644088240000|2022-02-05 19:10:40|322.36|319.46|322.26|319.36|322.38|319.48|322.26|319.36|15
1644088250000|2022-02-05 19:10:50|322.27|319.37|322.27|319.37|322.28|319.38|322.26|319.36|9
1644088260000|2022-02-05 19:11:00|322.25|319.35|322.31|319.41|322.34|319.44|322.25|319.35|16
1644088270000|2022-02-05 19:11:10|322.32|319.42|322.27|319.37|322.34|319.44|322.26|319.36|11
1644088280000|2022-02-05 19:11:20|322.26|319.36|322.25|319.35|322.27|319.37|322.25|319.35|6
1644088290000|2022-02-05 19:11:30|322.24|319.34|322.23|319.33|322.24|319.34|322.22|319.32|6
1644088300000|2022-02-05 19:11:40|322.22|319.32|322.18|319.28|322.23|319.33|322.16|319.26|13
1644088310000|2022-02-05 19:11:50|322.17|319.27|322.17|319.27|322.2|319.3|322.16|319.26|11
1644088320000|2022-02-05 19:12:00|322.18|319.28|322.12|319.22|322.18|319.28|322.11|319.21|13
1644088330000|2022-02-05 19:12:10|322.11|319.21|321.96|319.06|322.11|319.21|321.96|319.06|11
1644088340000|2022-02-05 19:12:20|321.93|319.03|321.87|318.97|321.93|319.03|321.83|318.93|22
1644088350000|2022-02-05 19:12:30|321.85|318.95|321.77|318.87|321.86|318.96|321.77|318.87|14
1644088360000|2022-02-05 19:12:40|321.78|318.88|321.87|318.97|321.97|319.07|321.78|318.88|23
1644088370000|2022-02-05 19:12:50|321.89|318.99|321.91|319.01|321.91|319.01|321.84|318.94|20
1644088380000|2022-02-05 19:13:00|321.92|319.02|321.92|319.02|321.94|319.04|321.89|318.99|21
1644088390000|2022-02-05 19:13:10|321.93|319.03|322.24|319.34|322.24|319.34|321.92|319.02|28
1644088400000|2022-02-05 19:13:20|322.31|319.41|322.49|319.59|322.49|319.59|322.3|319.4|18
1644088410000|2022-02-05 19:13:30|322.5|319.6|322.37|319.47|322.51|319.61|322.37|319.47|18
1644088420000|2022-02-05 19:13:40|322.41|319.51|322.32|319.42|322.44|319.54|322.32|319.42|21
1644088430000|2022-02-05 19:13:50|322.31|319.41|322.29|319.39|322.33|319.43|322.28|319.38|15
1644088440000|2022-02-05 19:14:00|322.28|319.38|322.31|319.41|322.31|319.41|322.28|319.38|16
1644088450000|2022-02-05 19:14:10|322.3|319.4|322.29|319.39|322.3|319.4|322.28|319.38|9
1644088460000|2022-02-05 19:14:20|322.28|319.38|322.34|319.44|322.35|319.45|322.28|319.38|19
1644088470000|2022-02-05 19:14:30|322.33|319.43|322.36|319.46|322.38|319.48|322.29|319.39|21
1644088480000|2022-02-05 19:14:40|322.33|319.43|322.3|319.4|322.34|319.44|322.29|319.39|15
1644088490000|2022-02-05 19:14:50|322.32|319.42|322.31|319.41|322.33|319.43|322.28|319.38|21
1644088500000|2022-02-05 19:15:00|322.3|319.4|322.23|319.33|322.33|319.43|322.23|319.33|19
1644088510000|2022-02-05 19:15:10|322.24|319.34|322.05|319.15|322.24|319.34|322.05|319.15|19
1644088520000|2022-02-05 19:15:20|322.06|319.16|322.2|319.3|322.22|319.32|322.06|319.16|20
1644088530000|2022-02-05 19:15:30|322.18|319.28|322.19|319.29|322.2|319.3|322.15|319.25|13
1644088540000|2022-02-05 19:15:40|322.2|319.3|322.18|319.28|322.21|319.31|322.18|319.28|16
1644088550000|2022-02-05 19:15:50|322.2|319.3|322.2|319.3|322.22|319.32|322.18|319.28|24
1644088560000|2022-02-05 19:16:00|322.21|319.31|322.19|319.29|322.21|319.31|322.18|319.28|14
1644088570000|2022-02-05 19:16:10|322.2|319.3|322.18|319.28|322.21|319.31|322.17|319.27|21
1644088580000|2022-02-05 19:16:20|322.19|319.29|322.19|319.29|322.22|319.32|322.17|319.27|15
1644088590000|2022-02-05 19:16:30|322.18|319.28|322.17|319.27|322.21|319.31|322.17|319.27|16
1644088600000|2022-02-05 19:16:40|322.2|319.3|322.2|319.3|322.21|319.31|322.18|319.28|12
1644088610000|2022-02-05 19:16:50|322.21|319.31|322.3|319.4|322.33|319.43|322.18|319.28|17
1644088620000|2022-02-05 19:17:00|322.31|319.41|322.43|319.53|322.43|319.53|322.3|319.4|11
1644088630000|2022-02-05 19:17:10|322.44|319.54|322.43|319.53|322.44|319.54|322.41|319.51|16
1644088640000|2022-02-05 19:17:20|322.42|319.52|322.41|319.51|322.43|319.53|322.4|319.5|14
1644088650000|2022-02-05 19:17:30|322.4|319.5|322.4|319.5|322.41|319.51|322.38|319.48|16
1644088660000|2022-02-05 19:17:40|322.39|319.49|322.41|319.51|322.43|319.53|322.39|319.49|5
1644088670000|2022-02-05 19:17:50|322.39|319.49|322.53|319.63|322.6|319.7|322.39|319.49|24
1644088680000|2022-02-05 19:18:00|322.55|319.65|322.43|319.53|322.56|319.66|322.42|319.52|22
1644088690000|2022-02-05 19:18:10|322.44|319.54|322.4|319.5|322.47|319.57|322.39|319.49|18
1644088700000|2022-02-05 19:18:20|322.44|319.54|322.28|319.38|322.44|319.54|322.28|319.38|22
1644088710000|2022-02-05 19:18:30|322.29|319.39|322.21|319.31|322.29|319.39|322.17|319.27|23
1644088720000|2022-02-05 19:18:40|322.2|319.3|322.07|319.17|322.21|319.31|322.07|319.17|22
1644088730000|2022-02-05 19:18:50|322.1|319.2|322.16|319.26|322.18|319.28|322.04|319.14|21
1644088740000|2022-02-05 19:19:00|322.17|319.27|322.19|319.29|322.2|319.3|322.16|319.26|15
1644088750000|2022-02-05 19:19:10|322.2|319.3|322.38|319.48|322.38|319.48|322.19|319.29|13
1644088760000|2022-02-05 19:19:20|322.37|319.47|322.3|319.4|322.38|319.48|322.24|319.34|24
1644088770000|2022-02-05 19:19:30|322.22|319.32|322.25|319.35|322.3|319.4|322.22|319.32|11
1644088780000|2022-02-05 19:19:40|322.28|319.38|322.31|319.41|322.31|319.41|322.25|319.35|7
1644088790000|2022-02-05 19:19:50|322.3|319.4|322.29|319.39|322.3|319.4|322.27|319.37|5
1644088800000|2022-02-05 19:20:00|322.31|319.41|322.26|319.36|322.31|319.41|322.26|319.36|8
1644088810000|2022-02-05 19:20:10|322.29|319.39|322.28|319.38|322.34|319.44|322.26|319.36|18
1644088820000|2022-02-05 19:20:20|322.29|319.39|322.19|319.29|322.32|319.42|322.19|319.29|16
1644088830000|2022-02-05 19:20:30|322.18|319.28|321.86|318.96|322.18|319.28|321.83|318.93|17
1644088840000|2022-02-05 19:20:40|321.85|318.95|321.83|318.93|321.87|318.97|321.8|318.9|21
1644088850000|2022-02-05 19:20:50|321.79|318.89|321.85|318.95|321.86|318.96|321.78|318.88|11
1644088860000|2022-02-05 19:21:00|321.82|318.92|321.82|318.92|321.84|318.94|321.81|318.91|12
1644088870000|2022-02-05 19:21:10|321.83|318.93|321.61|318.71|321.84|318.94|321.6|318.7|19
1644088880000|2022-02-05 19:21:20|321.62|318.72|321.65|318.75|321.66|318.76|321.61|318.71|22
1644088890000|2022-02-05 19:21:30|321.64|318.74|321.67|318.77|321.68|318.78|321.63|318.73|13
1644088900000|2022-02-05 19:21:40|321.66|318.76|321.67|318.77|321.7|318.8|321.66|318.76|13
1644088910000|2022-02-05 19:21:50|321.69|318.79|321.63|318.73|321.7|318.8|321.62|318.72|10
1644088920000|2022-02-05 19:22:00|321.62|318.72|321.6|318.7|321.64|318.74|321.6|318.7|13
1644088930000|2022-02-05 19:22:10|321.65|318.75|321.6|318.7|321.65|318.75|321.6|318.7|13
1644088940000|2022-02-05 19:22:20|321.62|318.72|321.61|318.71|321.64|318.74|321.6|318.7|13
1644088950000|2022-02-05 19:22:30|321.6|318.7|321.62|318.72|321.64|318.74|321.59|318.69|20
1644088960000|2022-02-05 19:22:40|321.61|318.71|321.51|318.61|321.61|318.71|321.5|318.6|13
1644088970000|2022-02-05 19:22:50|321.5|318.6|321.46|318.56|321.51|318.61|321.43|318.53|17
1644088980000|2022-02-05 19:23:00|321.45|318.55|321.46|318.56|321.49|318.59|321.44|318.54|22
1644088990000|2022-02-05 19:23:10|321.47|318.57|321.46|318.56|321.49|318.59|321.45|318.55|14
1644089000000|2022-02-05 19:23:20|321.48|318.58|321.4|318.5|321.48|318.58|321.39|318.49|12
1644089010000|2022-02-05 19:23:30|321.42|318.52|321.39|318.49|321.42|318.52|321.39|318.49|16
1644089020000|2022-02-05 19:23:40|321.4|318.5|321.39|318.49|321.41|318.51|321.39|318.49|7
1644089030000|2022-02-05 19:23:50|321.38|318.48|321.37|318.47|321.4|318.5|321.37|318.47|9
1644089040000|2022-02-05 19:24:00|321.38|318.48|321.52|318.62|321.56|318.66|321.38|318.48|17
1644089050000|2022-02-05 19:24:10|321.53|318.63|321.53|318.63|321.55|318.65|321.52|318.62|13
1644089060000|2022-02-05 19:24:20|321.54|318.64|321.53|318.63|321.55|318.65|321.52|318.62|12
1644089070000|2022-02-05 19:24:30|321.52|318.62|321.52|318.62|321.53|318.63|321.51|318.61|13
1644089080000|2022-02-05 19:24:40|321.54|318.64|321.7|318.8|321.71|318.81|321.53|318.63|15
1644089090000|2022-02-05 19:24:50|321.71|318.81|321.76|318.86|321.77|318.87|321.66|318.76|23
1644089100000|2022-02-05 19:25:00|321.75|318.85|321.74|318.84|321.75|318.85|321.71|318.81|13
1644089110000|2022-02-05 19:25:10|321.71|318.81|321.72|318.82|321.76|318.86|321.71|318.81|15
1644089120000|2022-02-05 19:25:20|321.71|318.81|321.73|318.83|321.76|318.86|321.71|318.81|13
1644089130000|2022-02-05 19:25:30|321.72|318.82|321.66|318.76|321.73|318.83|321.66|318.76|12
1644089140000|2022-02-05 19:25:40|321.65|318.75|321.69|318.79|321.71|318.81|321.64|318.74|11
1644089150000|2022-02-05 19:25:50|321.7|318.8|321.69|318.79|321.7|318.8|321.68|318.78|15
1644089160000|2022-02-05 19:26:00|321.7|318.8|321.68|318.78|321.71|318.81|321.67|318.77|12
1644089170000|2022-02-05 19:26:10|321.69|318.79|321.7|318.8|321.71|318.81|321.65|318.75|14
1644089180000|2022-02-05 19:26:20|321.71|318.81|321.76|318.86|321.78|318.88|321.7|318.8|19
1644089190000|2022-02-05 19:26:30|321.77|318.87|321.78|318.88|321.8|318.9|321.69|318.79|19
1644089200000|2022-02-05 19:26:40|321.77|318.87|321.71|318.81|321.78|318.88|321.7|318.8|11
1644089210000|2022-02-05 19:26:50|321.7|318.8|321.71|318.81|321.72|318.82|321.69|318.79|13
1644089220000|2022-02-05 19:27:00|321.7|318.8|321.62|318.72|321.73|318.83|321.59|318.69|22
1644089230000|2022-02-05 19:27:10|321.61|318.71|321.6|318.7|321.62|318.72|321.59|318.69|15
1644089240000|2022-02-05 19:27:20|321.58|318.68|321.61|318.71|321.62|318.72|321.58|318.68|12
1644089250000|2022-02-05 19:27:30|321.59|318.69|321.39|318.49|321.6|318.7|321.39|318.49|12
1644089260000|2022-02-05 19:27:40|321.42|318.52|321.3|318.4|321.42|318.52|321.28|318.38|17
1644089270000|2022-02-05 19:27:50|321.31|318.41|321.55|318.65|321.56|318.66|321.3|318.4|19
1644089280000|2022-02-05 19:28:00|321.56|318.66|321.55|318.65|321.56|318.66|321.54|318.64|11
1644089290000|2022-02-05 19:28:10|321.57|318.67|321.59|318.69|321.6|318.7|321.57|318.67|19
1644089300000|2022-02-05 19:28:20|321.58|318.68|321.56|318.66|321.6|318.7|321.56|318.66|10
1644089310000|2022-02-05 19:28:30|321.57|318.67|321.54|318.64|321.57|318.67|321.54|318.64|14
1644089320000|2022-02-05 19:28:40|321.53|318.63|321.32|318.42|321.57|318.67|321.32|318.42|21
1644089330000|2022-02-05 19:28:50|321.34|318.44|321.3|318.4|321.34|318.44|321.28|318.38|19
1644089340000|2022-02-05 19:29:00|321.31|318.41|321.3|318.4|321.31|318.41|321.29|318.39|7
1644089350000|2022-02-05 19:29:10|321.28|318.38|320.97|318.07|321.3|318.4|320.97|318.07|22
1644089360000|2022-02-05 19:29:20|320.96|318.06|320.84|317.94|320.96|318.06|320.83|317.93|26
1644089370000|2022-02-05 19:29:30|320.85|317.95|320.93|318.03|320.95|318.05|320.84|317.94|26
1644089380000|2022-02-05 19:29:40|320.94|318.04|320.85|317.95|320.94|318.04|320.84|317.94|16
1644089390000|2022-02-05 19:29:50|320.87|317.97|320.83|317.93|320.88|317.98|320.83|317.93|19
1644089400000|2022-02-05 19:30:00|320.84|317.94|320.78|317.88|320.86|317.96|320.78|317.88|13
1644089410000|2022-02-05 19:30:10|320.77|317.87|320.49|317.59|320.78|317.88|320.49|317.59|22
1644089420000|2022-02-05 19:30:20|320.48|317.58|320.64|317.74|320.66|317.76|320.42|317.52|25
1644089430000|2022-02-05 19:30:30|320.63|317.73|320.45|317.55|320.64|317.74|320.45|317.55|25
1644089440000|2022-02-05 19:30:40|320.44|317.54|320.46|317.56|320.49|317.59|320.43|317.53|18
1644089450000|2022-02-05 19:30:50|320.47|317.57|320.29|317.39|320.49|317.59|320.29|317.39|20
1644089460000|2022-02-05 19:31:00|320.28|317.38|320.33|317.43|320.35|317.45|320.27|317.37|21
1644089470000|2022-02-05 19:31:10|320.32|317.42|320.35|317.45|320.42|317.52|320.31|317.41|23
1644089480000|2022-02-05 19:31:20|320.34|317.44|320.53|317.63|320.56|317.66|320.34|317.44|18
1644089490000|2022-02-05 19:31:30|320.56|317.66|320.73|317.83|320.76|317.86|320.53|317.63|24
1644089500000|2022-02-05 19:31:40|320.74|317.84|320.75|317.85|320.79|317.89|320.72|317.82|20
1644089510000|2022-02-05 19:31:50|320.74|317.84|320.75|317.85|320.78|317.88|320.73|317.83|15
1644089520000|2022-02-05 19:32:00|320.78|317.88|320.82|317.92|320.85|317.95|320.77|317.87|21
1644089530000|2022-02-05 19:32:10|320.83|317.93|320.88|317.98|320.9|318|320.82|317.92|19
1644089540000|2022-02-05 19:32:20|320.87|317.97|320.88|317.98|320.9|318|320.84|317.94|18
1644089550000|2022-02-05 19:32:30|320.87|317.97|320.87|317.97|320.9|318|320.85|317.95|13
1644089560000|2022-02-05 19:32:40|320.86|317.96|320.91|318.01|320.92|318.02|320.84|317.94|18
1644089570000|2022-02-05 19:32:50|320.92|318.02|320.92|318.02|320.94|318.04|320.91|318.01|19
1644089580000|2022-02-05 19:33:00|320.93|318.03|321.13|318.23|321.15|318.25|320.93|318.03|22
1644089590000|2022-02-05 19:33:10|321.12|318.22|321.13|318.23|321.19|318.29|321.08|318.18|16
1644089600000|2022-02-05 19:33:20|321.12|318.22|321.12|318.22|321.16|318.26|321.1|318.2|22
1644089610000|2022-02-05 19:33:30|321.13|318.23|321.18|318.28|321.18|318.28|321.13|318.23|21
1644089620000|2022-02-05 19:33:40|321.22|318.32|321.33|318.43|321.33|318.43|321.17|318.27|14
1644089630000|2022-02-05 19:33:50|321.34|318.44|321.35|318.45|321.35|318.45|321.26|318.36|19
1644089640000|2022-02-05 19:34:00|321.34|318.44|321.33|318.43|321.34|318.44|321.33|318.43|2
1644089650000|2022-02-05 19:34:10|321.36|318.46|321.4|318.5|321.41|318.51|321.35|318.45|9
1644089660000|2022-02-05 19:34:20|321.41|318.51|321.33|318.43|321.42|318.52|321.33|318.43|10
1644089670000|2022-02-05 19:34:30|321.34|318.44|321.2|318.3|321.34|318.44|321.2|318.3|20
1644089680000|2022-02-05 19:34:40|321.12|318.22|321.15|318.25|321.16|318.26|321.12|318.22|15
1644089690000|2022-02-05 19:34:50|321.14|318.24|321.13|318.23|321.17|318.27|321.13|318.23|20
1644089700000|2022-02-05 19:35:00|321.12|318.22|321.05|318.15|321.16|318.26|321.04|318.14|18
1644089710000|2022-02-05 19:35:10|321.04|318.14|321.12|318.22|321.12|318.22|321.04|318.14|10
1644089720000|2022-02-05 19:35:20|321.13|318.23|321.11|318.21|321.14|318.24|321.11|318.21|18
1644089730000|2022-02-05 19:35:30|321.12|318.22|321.11|318.21|321.17|318.27|321.11|318.21|19
1644089740000|2022-02-05 19:35:40|321.12|318.22|321.13|318.23|321.15|318.25|321.1|318.2|9
1644089750000|2022-02-05 19:35:50|321.12|318.22|321.22|318.32|321.22|318.32|321.11|318.21|13
1644089760000|2022-02-05 19:36:00|321.17|318.27|321.2|318.3|321.21|318.31|321.17|318.27|13
1644089770000|2022-02-05 19:36:10|321.21|318.31|321.2|318.3|321.22|318.32|321.17|318.27|10
1644089780000|2022-02-05 19:36:20|321.18|318.28|321.16|318.26|321.21|318.31|321.15|318.25|18
1644089790000|2022-02-05 19:36:30|321.15|318.25|321.16|318.26|321.17|318.27|321.13|318.23|18
1644089800000|2022-02-05 19:36:40|321.15|318.25|321.15|318.25|321.17|318.27|321.13|318.23|11
1644089810000|2022-02-05 19:36:50|321.14|318.24|321.14|318.24|321.17|318.27|321.14|318.24|9
1644089820000|2022-02-05 19:37:00|321.17|318.27|320.99|318.09|321.17|318.27|320.99|318.09|12
1644089830000|2022-02-05 19:37:10|320.98|318.08|321.06|318.16|321.06|318.16|320.9|318|22
1644089840000|2022-02-05 19:37:20|321.07|318.17|321.34|318.44|321.34|318.44|321.05|318.15|21
1644089850000|2022-02-05 19:37:30|321.33|318.43|321.41|318.51|321.41|318.51|321.24|318.34|25
1644089860000|2022-02-05 19:37:40|321.43|318.53|321.55|318.65|321.57|318.67|321.43|318.53|23
1644089870000|2022-02-05 19:37:50|321.56|318.66|321.57|318.67|321.61|318.71|321.54|318.64|15
1644089880000|2022-02-05 19:38:00|321.56|318.66|321.66|318.76|321.66|318.76|321.55|318.65|13
1644089890000|2022-02-05 19:38:10|321.64|318.74|321.6|318.7|321.64|318.74|321.53|318.63|16
1644089900000|2022-02-05 19:38:20|321.61|318.71|321.6|318.7|321.62|318.72|321.59|318.69|13
1644089910000|2022-02-05 19:38:30|321.59|318.69|321.46|318.56|321.61|318.71|321.36|318.46|22
1644089920000|2022-02-05 19:38:40|321.45|318.55|321.47|318.57|321.51|318.61|321.45|318.55|15
1644089930000|2022-02-05 19:38:50|321.46|318.56|321.51|318.61|321.53|318.63|321.46|318.56|17
1644089940000|2022-02-05 19:39:00|321.49|318.59|321.31|318.41|321.5|318.6|321.31|318.41|22
1644089950000|2022-02-05 19:39:10|321.32|318.42|321.38|318.48|321.38|318.48|321.3|318.4|13
1644089960000|2022-02-05 19:39:20|321.39|318.49|321.35|318.45|321.4|318.5|321.35|318.45|15
1644089970000|2022-02-05 19:39:30|321.34|318.44|321.26|318.36|321.36|318.46|321.25|318.35|17
1644089980000|2022-02-05 19:39:40|321.22|318.32|321.18|318.28|321.24|318.34|321.17|318.27|22
1644089990000|2022-02-05 19:39:50|321.17|318.27|321.21|318.31|321.22|318.32|321.17|318.27|20
1644090000000|2022-02-05 19:40:00|321.2|318.3|321.17|318.27|321.21|318.31|321.17|318.27|20
1644090010000|2022-02-05 19:40:10|321.18|318.28|321.11|318.21|321.21|318.31|321.1|318.2|19
1644090020000|2022-02-05 19:40:20|320.97|318.07|320.8|317.9|320.97|318.07|320.78|317.88|26
1644090030000|2022-02-05 19:40:30|320.88|317.98|320.89|317.99|320.89|317.99|320.84|317.94|14
1644090040000|2022-02-05 19:40:40|320.88|317.98|320.97|318.07|320.98|318.08|320.85|317.95|20
1644090050000|2022-02-05 19:40:50|320.98|318.08|321.08|318.18|321.09|318.19|320.98|318.08|19
1644090060000|2022-02-05 19:41:00|321.07|318.17|320.97|318.07|321.08|318.18|320.97|318.07|7
1644090070000|2022-02-05 19:41:10|320.91|318.01|320.85|317.95|320.94|318.04|320.85|317.95|15
1644090080000|2022-02-05 19:41:20|320.86|317.96|320.85|317.95|320.86|317.96|320.84|317.94|4
1644090090000|2022-02-05 19:41:30|320.82|317.92|320.82|317.92|320.83|317.93|320.82|317.92|5
1644090100000|2022-02-05 19:41:40|320.81|317.91|320.77|317.87|320.82|317.92|320.76|317.86|12
1644090110000|2022-02-05 19:41:50|320.78|317.88|320.75|317.85|320.78|317.88|320.75|317.85|12
1644090120000|2022-02-05 19:42:00|320.76|317.86|320.76|317.86|320.76|317.86|320.75|317.85|7
1644090130000|2022-02-05 19:42:10|320.77|317.87|320.74|317.84|320.79|317.89|320.73|317.83|11
1644090140000|2022-02-05 19:42:20|320.73|317.83|320.71|317.81|320.74|317.84|320.7|317.8|8
1644090150000|2022-02-05 19:42:30|320.7|317.8|320.7|317.8|320.71|317.81|320.69|317.79|7
1644090160000|2022-02-05 19:42:40|320.74|317.84|320.67|317.77|320.74|317.84|320.66|317.76|9
1644090170000|2022-02-05 19:42:50|320.68|317.78|320.7|317.8|320.7|317.8|320.67|317.77|13
1644090180000|2022-02-05 19:43:00|320.68|317.78|320.68|317.78|320.7|317.8|320.68|317.78|7
1644090190000|2022-02-05 19:43:10|320.67|317.77|320.68|317.78|320.68|317.78|320.67|317.77|4
1644090200000|2022-02-05 19:43:20|320.69|317.79|320.68|317.78|320.69|317.79|320.68|317.78|2
1644090210000|2022-02-05 19:43:30|320.7|317.8|320.64|317.74|320.72|317.82|320.6|317.7|15
1644090220000|2022-02-05 19:43:40|320.68|317.78|320.58|317.68|320.69|317.79|320.53|317.63|14
1644090230000|2022-02-05 19:43:50|320.59|317.69|320.68|317.78|320.71|317.81|320.59|317.69|20
1644090240000|2022-02-05 19:44:00|320.7|317.8|320.76|317.86|320.78|317.88|320.66|317.76|19
1644090250000|2022-02-05 19:44:10|320.77|317.87|320.77|317.87|320.77|317.87|320.76|317.86|3
1644090260000|2022-02-05 19:44:20|320.76|317.86|320.64|317.74|320.78|317.88|320.64|317.74|15
1644090270000|2022-02-05 19:44:30|320.65|317.75|320.59|317.69|320.66|317.76|320.59|317.69|19
1644090280000|2022-02-05 19:44:40|320.6|317.7|320.59|317.69|320.6|317.7|320.54|317.64|14
1644090290000|2022-02-05 19:44:50|320.58|317.68|320.69|317.79|320.72|317.82|320.58|317.68|21
1644090300000|2022-02-05 19:45:00|320.68|317.78|320.68|317.78|320.71|317.81|320.67|317.77|18
1644090310000|2022-02-05 19:45:10|320.71|317.81|320.7|317.8|320.71|317.81|320.67|317.77|15
1644090320000|2022-02-05 19:45:20|320.71|317.81|320.69|317.79|320.71|317.81|320.66|317.76|12
1644090330000|2022-02-05 19:45:30|320.7|317.8|320.83|317.93|320.83|317.93|320.69|317.79|16
1644090340000|2022-02-05 19:45:40|320.82|317.92|320.81|317.91|320.82|317.92|320.76|317.86|13
1644090350000|2022-02-05 19:45:50|320.79|317.89|320.81|317.91|320.83|317.93|320.79|317.89|10
1644090360000|2022-02-05 19:46:00|320.8|317.9|320.8|317.9|320.84|317.94|320.78|317.88|16
1644090370000|2022-02-05 19:46:10|320.78|317.88|320.8|317.9|320.82|317.92|320.76|317.86|20
1644090380000|2022-02-05 19:46:20|320.81|317.91|320.82|317.92|320.84|317.94|320.8|317.9|8
1644090390000|2022-02-05 19:46:30|320.84|317.94|320.79|317.89|320.84|317.94|320.75|317.85|17
1644090400000|2022-02-05 19:46:40|320.8|317.9|320.75|317.85|320.8|317.9|320.72|317.82|21
1644090410000|2022-02-05 19:46:50|320.74|317.84|320.74|317.84|320.74|317.84|320.74|317.84|1
1644090420000|2022-02-05 19:47:00|320.77|317.87|320.75|317.85|320.78|317.88|320.73|317.83|13
1644090430000|2022-02-05 19:47:10|320.76|317.86|320.75|317.85|320.76|317.86|320.72|317.82|16
1644090440000|2022-02-05 19:47:20|320.73|317.83|320.81|317.91|320.81|317.91|320.73|317.83|15
1644090450000|2022-02-05 19:47:30|320.8|317.9|320.88|317.98|320.92|318.02|320.8|317.9|17
1644090460000|2022-02-05 19:47:40|320.87|317.97|320.83|317.93|320.89|317.99|320.8|317.9|12
1644090470000|2022-02-05 19:47:50|320.82|317.92|320.8|317.9|320.83|317.93|320.8|317.9|17
1644090480000|2022-02-05 19:48:00|320.84|317.94|320.79|317.89|320.84|317.94|320.79|317.89|14
1644090490000|2022-02-05 19:48:10|320.8|317.9|320.7|317.8|320.82|317.92|320.68|317.78|18
1644090500000|2022-02-05 19:48:20|320.69|317.79|320.66|317.76|320.71|317.81|320.66|317.76|10
1644090510000|2022-02-05 19:48:30|320.67|317.77|320.66|317.76|320.68|317.78|320.64|317.74|11
1644090520000|2022-02-05 19:48:40|320.65|317.75|320.58|317.68|320.65|317.75|320.56|317.66|11
1644090530000|2022-02-05 19:48:50|320.57|317.67|320.53|317.63|320.58|317.68|320.53|317.63|11
1644090540000|2022-02-05 19:49:00|320.52|317.62|320.46|317.56|320.53|317.63|320.45|317.55|14
1644090550000|2022-02-05 19:49:10|320.44|317.54|320.35|317.45|320.45|317.55|320.35|317.45|16
1644090560000|2022-02-05 19:49:20|320.36|317.46|320.33|317.43|320.36|317.46|320.32|317.42|14
1644090570000|2022-02-05 19:49:30|320.32|317.42|320.28|317.38|320.32|317.42|320.21|317.31|18
1644090580000|2022-02-05 19:49:40|320.3|317.4|320.35|317.45|320.36|317.46|320.28|317.38|19
1644090590000|2022-02-05 19:49:50|320.36|317.46|320.3|317.4|320.38|317.48|320.3|317.4|13
1644090600000|2022-02-05 19:50:00|320.33|317.43|320.28|317.38|320.35|317.45|320.28|317.38|18
1644090610000|2022-02-05 19:50:10|320.29|317.39|320.37|317.47|320.37|317.47|320.29|317.39|22
1644090620000|2022-02-05 19:50:20|320.36|317.46|320.35|317.45|320.36|317.46|320.33|317.43|19
1644090630000|2022-02-05 19:50:30|320.33|317.43|320.39|317.49|320.4|317.5|320.33|317.43|16
1644090640000|2022-02-05 19:50:40|320.38|317.48|320.38|317.48|320.4|317.5|320.36|317.46|15
1644090650000|2022-02-05 19:50:50|320.37|317.47|320.29|317.39|320.41|317.51|320.28|317.38|14
1644090660000|2022-02-05 19:51:00|320.28|317.38|320.15|317.25|320.3|317.4|320.15|317.25|18
1644090670000|2022-02-05 19:51:10|320.14|317.24|320.12|317.22|320.16|317.26|320.11|317.21|14
1644090680000|2022-02-05 19:51:20|320.15|317.25|320.23|317.33|320.28|317.38|320.15|317.25|18
1644090690000|2022-02-05 19:51:30|320.24|317.34|320.26|317.36|320.27|317.37|320.23|317.33|19
1644090700000|2022-02-05 19:51:40|320.27|317.37|320.27|317.37|320.27|317.37|320.22|317.32|16
1644090710000|2022-02-05 19:51:50|320.26|317.36|320.29|317.39|320.3|317.4|320.26|317.36|11
1644090720000|2022-02-05 19:52:00|320.3|317.4|320.3|317.4|320.3|317.4|320.29|317.39|9
1644090730000|2022-02-05 19:52:10|320.29|317.39|320.3|317.4|320.3|317.4|320.29|317.39|16
1644090740000|2022-02-05 19:52:20|320.29|317.39|320.28|317.38|320.3|317.4|320.26|317.36|16
1644090750000|2022-02-05 19:52:30|320.3|317.4|320.24|317.34|320.3|317.4|320.24|317.34|13
1644090760000|2022-02-05 19:52:40|320.26|317.36|320.17|317.27|320.27|317.37|320.17|317.27|14
1644090770000|2022-02-05 19:52:50|320.18|317.28|320.22|317.32|320.23|317.33|320.17|317.27|16
1644090780000|2022-02-05 19:53:00|320.23|317.33|320.24|317.34|320.24|317.34|320.2|317.3|14
1644090790000|2022-02-05 19:53:10|320.22|317.32|320.26|317.36|320.26|317.36|320.18|317.28|22
1644090800000|2022-02-05 19:53:20|320.29|317.39|320.26|317.36|320.31|317.41|320.26|317.36|15
1644090810000|2022-02-05 19:53:30|320.27|317.37|320.3|317.4|320.31|317.41|320.26|317.36|13
1644090820000|2022-02-05 19:53:40|320.29|317.39|320.3|317.4|320.32|317.42|320.29|317.39|9
1644090830000|2022-02-05 19:53:50|320.33|317.43|320.46|317.56|320.5|317.6|320.28|317.38|20
1644090840000|2022-02-05 19:54:00|320.47|317.57|320.49|317.59|320.51|317.61|320.44|317.54|25
1644090850000|2022-02-05 19:54:10|320.5|317.6|320.5|317.6|320.53|317.63|320.45|317.55|18
1644090860000|2022-02-05 19:54:20|320.48|317.58|320.72|317.82|320.74|317.84|320.47|317.57|18
1644090870000|2022-02-05 19:54:30|320.73|317.83|320.59|317.69|320.73|317.83|320.56|317.66|21
1644090880000|2022-02-05 19:54:40|320.58|317.68|320.62|317.72|320.64|317.74|320.58|317.68|19
1644090890000|2022-02-05 19:54:50|320.63|317.73|320.62|317.72|320.65|317.75|320.6|317.7|13
1644090900000|2022-02-05 19:55:00|320.61|317.71|320.61|317.71|320.65|317.75|320.58|317.68|18
1644090910000|2022-02-05 19:55:10|320.62|317.72|320.56|317.66|320.62|317.72|320.49|317.59|22
1644090920000|2022-02-05 19:55:20|320.57|317.67|320.54|317.64|320.58|317.68|320.52|317.62|12
1644090930000|2022-02-05 19:55:30|320.53|317.63|320.57|317.67|320.57|317.67|320.52|317.62|12
1644090940000|2022-02-05 19:55:40|320.56|317.66|320.53|317.63|320.57|317.67|320.53|317.63|18
1644090950000|2022-02-05 19:55:50|320.52|317.62|320.53|317.63|320.55|317.65|320.51|317.61|11
1644090960000|2022-02-05 19:56:00|320.58|317.68|320.47|317.57|320.58|317.68|320.47|317.57|24
1644090970000|2022-02-05 19:56:10|320.48|317.58|320.45|317.55|320.49|317.59|320.42|317.52|22
1644090980000|2022-02-05 19:56:20|320.42|317.52|320.31|317.41|320.42|317.52|320.31|317.41|24
1644090990000|2022-02-05 19:56:30|320.3|317.4|320.31|317.41|320.33|317.43|320.28|317.38|15
1644091000000|2022-02-05 19:56:40|320.3|317.4|320.3|317.4|320.31|317.41|320.28|317.38|6
1644091010000|2022-02-05 19:56:50|320.29|317.39|320.26|317.36|320.29|317.39|320.21|317.31|11
1644091020000|2022-02-05 19:57:00|320.25|317.35|320.2|317.3|320.27|317.37|320.2|317.3|15
1644091030000|2022-02-05 19:57:10|320.21|317.31|320.23|317.33|320.26|317.36|320.21|317.31|15
1644091040000|2022-02-05 19:57:20|320.24|317.34|320.26|317.36|320.26|317.36|320.23|317.33|15
1644091050000|2022-02-05 19:57:30|320.25|317.35|320.24|317.34|320.26|317.36|320.24|317.34|11
1644091060000|2022-02-05 19:57:40|320.26|317.36|320.16|317.26|320.26|317.36|320.15|317.25|21
1644091070000|2022-02-05 19:57:50|320.14|317.24|320.11|317.21|320.15|317.25|320.09|317.19|15
1644091080000|2022-02-05 19:58:00|320.12|317.22|320.08|317.18|320.12|317.22|320.05|317.15|22
1644091090000|2022-02-05 19:58:10|320.1|317.2|320.08|317.18|320.1|317.2|320.07|317.17|16
1644091100000|2022-02-05 19:58:20|320.1|317.2|320.08|317.18|320.1|317.2|320.07|317.17|11
1644091110000|2022-02-05 19:58:30|320.07|317.17|320.37|317.47|320.39|317.49|320.06|317.16|25
1644091120000|2022-02-05 19:58:40|320.4|317.5|320.46|317.56|320.51|317.61|320.4|317.5|19
1644091130000|2022-02-05 19:58:50|320.49|317.59|320.61|317.71|320.78|317.88|320.44|317.54|22
1644091140000|2022-02-05 19:59:00|320.6|317.7|320.44|317.54|320.65|317.75|320.43|317.53|23
1644091150000|2022-02-05 19:59:10|320.46|317.56|320.31|317.41|320.46|317.56|320.31|317.41|20
1644091160000|2022-02-05 19:59:20|320.3|317.4|320.44|317.54|320.44|317.54|320.28|317.38|19
1644091170000|2022-02-05 19:59:30|320.45|317.55|320.44|317.54|320.46|317.56|320.42|317.52|15
1644091180000|2022-02-05 19:59:40|320.43|317.53|320.54|317.64|320.54|317.64|320.42|317.52|15
1644091190000|2022-02-05 19:59:50|320.55|317.65|320.55|317.65|320.57|317.67|320.54|317.64|14
1644091200000|2022-02-05 20:00:00|320.56|317.66|320.55|317.65|320.57|317.67|320.47|317.57|16
1644091210000|2022-02-05 20:00:10|320.56|317.66|320.83|317.93|320.83|317.93|320.55|317.65|22
1644091220000|2022-02-05 20:00:20|320.82|317.92|321.13|318.23|321.13|318.23|320.75|317.85|26
1644091230000|2022-02-05 20:00:30|321.15|318.25|321.12|318.22|321.28|318.38|321.11|318.21|25
1644091240000|2022-02-05 20:00:40|321.13|318.23|321.56|318.66|321.58|318.68|321.13|318.23|27
1644091250000|2022-02-05 20:00:50|321.53|318.63|321.48|318.58|321.58|318.68|321.46|318.56|24
1644091260000|2022-02-05 20:01:00|321.49|318.59|321.14|318.24|321.49|318.59|321.14|318.24|26
1644091270000|2022-02-05 20:01:10|321.17|318.27|321.09|318.19|321.17|318.27|321.05|318.15|25
1644091280000|2022-02-05 20:01:20|321.08|318.18|321.13|318.23|321.14|318.24|321.06|318.16|19
1644091290000|2022-02-05 20:01:30|321.12|318.22|321.11|318.21|321.14|318.24|321.08|318.18|17
1644091300000|2022-02-05 20:01:40|321.1|318.2|321.05|318.15|321.1|318.2|320.99|318.09|22
1644091310000|2022-02-05 20:01:50|321.03|318.13|321|318.1|321.05|318.15|320.98|318.08|19
1644091320000|2022-02-05 20:02:00|321.03|318.13|320.94|318.04|321.03|318.13|320.93|318.03|20
1644091330000|2022-02-05 20:02:10|320.95|318.05|320.88|317.98|320.98|318.08|320.88|317.98|17
1644091340000|2022-02-05 20:02:20|320.91|318.01|320.9|318|320.93|318.03|320.9|318|13
1644091350000|2022-02-05 20:02:30|320.91|318.01|320.8|317.9|320.91|318.01|320.75|317.85|21
1644091360000|2022-02-05 20:02:40|320.78|317.88|320.56|317.66|320.78|317.88|320.53|317.63|23
1644091370000|2022-02-05 20:02:50|320.57|317.67|320.46|317.56|320.6|317.7|320.45|317.55|26
1644091380000|2022-02-05 20:03:00|320.45|317.55|320.42|317.52|320.45|317.55|320.38|317.48|15
1644091390000|2022-02-05 20:03:10|320.44|317.54|320.5|317.6|320.5|317.6|320.34|317.44|21
1644091400000|2022-02-05 20:03:20|320.51|317.61|320.52|317.62|320.55|317.65|320.5|317.6|16
1644091410000|2022-02-05 20:03:30|320.51|317.61|320.62|317.72|320.63|317.73|320.49|317.59|28
1644091420000|2022-02-05 20:03:40|320.58|317.68|320.62|317.72|320.66|317.76|320.58|317.68|24
1644091430000|2022-02-05 20:03:50|320.63|317.73|320.65|317.75|320.67|317.77|320.6|317.7|20
1644091440000|2022-02-05 20:04:00|320.67|317.77|320.64|317.74|320.67|317.77|320.64|317.74|11
1644091450000|2022-02-05 20:04:10|320.65|317.75|320.81|317.91|320.82|317.92|320.65|317.75|15
1644091460000|2022-02-05 20:04:20|320.8|317.9|320.88|317.98|320.9|318|320.8|317.9|15
1644091470000|2022-02-05 20:04:30|320.87|317.97|320.85|317.95|320.88|317.98|320.82|317.92|17
1644091480000|2022-02-05 20:04:40|320.84|317.94|320.7|317.8|320.85|317.95|320.68|317.78|19
1644091490000|2022-02-05 20:04:50|320.67|317.77|320.64|317.74|320.72|317.82|320.61|317.71|21
1644091500000|2022-02-05 20:05:00|320.65|317.75|320.53|317.63|320.71|317.81|320.51|317.61|26
1644091510000|2022-02-05 20:05:10|320.49|317.59|320.5|317.6|320.5|317.6|320.44|317.54|18
1644091520000|2022-02-05 20:05:20|320.49|317.59|320.5|317.6|320.53|317.63|320.49|317.59|13
1644091530000|2022-02-05 20:05:30|320.52|317.62|320.44|317.54|320.53|317.63|320.44|317.54|9
1644091540000|2022-02-05 20:05:40|320.45|317.55|320.42|317.52|320.45|317.55|320.39|317.49|15
1644091550000|2022-02-05 20:05:50|320.41|317.51|320.42|317.52|320.44|317.54|320.41|317.51|5
1644091560000|2022-02-05 20:06:00|320.41|317.51|320.45|317.55|320.45|317.55|320.41|317.51|10
1644091570000|2022-02-05 20:06:10|320.46|317.56|320.3|317.4|320.46|317.56|320.3|317.4|18
1644091580000|2022-02-05 20:06:20|320.29|317.39|320.68|317.78|320.71|317.81|320.29|317.39|29
1644091590000|2022-02-05 20:06:30|320.67|317.77|320.75|317.85|320.75|317.85|320.65|317.75|22
1644091600000|2022-02-05 20:06:40|320.78|317.88|320.87|317.97|320.9|318|320.78|317.88|24
1644091610000|2022-02-05 20:06:50|320.88|317.98|320.73|317.83|320.91|318.01|320.72|317.82|20
1644091620000|2022-02-05 20:07:00|320.79|317.89|320.88|317.98|320.89|317.99|320.79|317.89|20
1644091630000|2022-02-05 20:07:10|320.89|317.99|321.16|318.26|321.17|318.27|320.89|317.99|19
1644091640000|2022-02-05 20:07:20|321.14|318.24|321.12|318.22|321.21|318.31|321.1|318.2|26
1644091650000|2022-02-05 20:07:30|321.09|318.19|321.08|318.18|321.15|318.25|321.08|318.18|22
1644091660000|2022-02-05 20:07:40|321.07|318.17|320.94|318.04|321.07|318.17|320.94|318.04|12
1644091670000|2022-02-05 20:07:50|320.93|318.03|320.92|318.02|320.98|318.08|320.92|318.02|16
1644091680000|2022-02-05 20:08:00|320.94|318.04|320.91|318.01|320.95|318.05|320.89|317.99|15
1644091690000|2022-02-05 20:08:10|320.92|318.02|320.76|317.86|320.92|318.02|320.72|317.82|23
1644091700000|2022-02-05 20:08:20|320.77|317.87|320.65|317.75|320.77|317.87|320.64|317.74|15
1644091710000|2022-02-05 20:08:30|320.64|317.74|320.56|317.66|320.64|317.74|320.53|317.63|22
1644091720000|2022-02-05 20:08:40|320.57|317.67|320.56|317.66|320.58|317.68|320.55|317.65|12
1644091730000|2022-02-05 20:08:50|320.54|317.64|320.49|317.59|320.54|317.64|320.3|317.4|29
1644091740000|2022-02-05 20:09:00|320.5|317.6|320.45|317.55|320.55|317.65|320.45|317.55|16
1644091750000|2022-02-05 20:09:10|320.47|317.57|320.31|317.41|320.47|317.57|320.3|317.4|21
1644091760000|2022-02-05 20:09:20|320.33|317.43|320.26|317.36|320.34|317.44|320.26|317.36|19
1644091770000|2022-02-05 20:09:30|320.27|317.37|320.28|317.38|320.35|317.45|320.27|317.37|21
1644091780000|2022-02-05 20:09:40|320.32|317.42|320.34|317.44|320.36|317.46|320.27|317.37|19
1644091790000|2022-02-05 20:09:50|320.36|317.46|320.44|317.54|320.47|317.57|320.35|317.45|24
1644091800000|2022-02-05 20:10:00|320.45|317.55|320.43|317.53|320.47|317.57|320.41|317.51|17
1644091810000|2022-02-05 20:10:10|320.44|317.54|320.38|317.48|320.45|317.55|320.36|317.46|18
1644091820000|2022-02-05 20:10:20|320.37|317.47|320.41|317.51|320.42|317.52|320.37|317.47|18
1644091830000|2022-02-05 20:10:30|320.4|317.5|320.4|317.5|320.42|317.52|320.38|317.48|16
1644091840000|2022-02-05 20:10:40|320.41|317.51|320.38|317.48|320.43|317.53|320.38|317.48|16
1644091850000|2022-02-05 20:10:50|320.39|317.49|320.4|317.5|320.43|317.53|320.35|317.45|14
1644091860000|2022-02-05 20:11:00|320.39|317.49|320.4|317.5|320.42|317.52|320.36|317.46|15
1644091870000|2022-02-05 20:11:10|320.42|317.52|320.41|317.51|320.43|317.53|320.36|317.46|20
1644091880000|2022-02-05 20:11:20|320.4|317.5|320.43|317.53|320.43|317.53|320.36|317.46|17
1644091890000|2022-02-05 20:11:30|320.41|317.51|320.45|317.55|320.45|317.55|320.34|317.44|20
1644091900000|2022-02-05 20:11:40|320.47|317.57|320.61|317.71|320.63|317.73|320.47|317.57|20
1644091910000|2022-02-05 20:11:50|320.6|317.7|320.63|317.73|320.64|317.74|320.55|317.65|14
1644091920000|2022-02-05 20:12:00|320.56|317.66|320.62|317.72|320.64|317.74|320.56|317.66|24
1644091930000|2022-02-05 20:12:10|320.63|317.73|320.82|317.92|320.82|317.92|320.62|317.72|25
1644091940000|2022-02-05 20:12:20|320.83|317.93|320.86|317.96|320.97|318.07|320.83|317.93|23
1644091950000|2022-02-05 20:12:30|320.87|317.97|320.8|317.9|320.87|317.97|320.78|317.88|22
1644091960000|2022-02-05 20:12:40|320.81|317.91|320.81|317.91|320.89|317.99|320.8|317.9|22
1644091970000|2022-02-05 20:12:50|320.79|317.89|320.8|317.9|320.83|317.93|320.77|317.87|14
1644091980000|2022-02-05 20:13:00|320.79|317.89|320.82|317.92|320.87|317.97|320.77|317.87|19
1644091990000|2022-02-05 20:13:10|320.85|317.95|320.7|317.8|320.85|317.95|320.7|317.8|20
1644092000000|2022-02-05 20:13:20|320.69|317.79|320.73|317.83|320.75|317.85|320.67|317.77|17
1644092010000|2022-02-05 20:13:30|320.71|317.81|320.74|317.84|320.74|317.84|320.7|317.8|7
1644092020000|2022-02-05 20:13:40|320.73|317.83|320.74|317.84|320.75|317.85|320.71|317.81|11
1644092030000|2022-02-05 20:13:50|320.75|317.85|320.69|317.79|320.75|317.85|320.69|317.79|18
1644092040000|2022-02-05 20:14:00|320.7|317.8|320.72|317.82|320.72|317.82|320.66|317.76|20
1644092050000|2022-02-05 20:14:10|320.69|317.79|320.71|317.81|320.72|317.82|320.68|317.78|13
1644092060000|2022-02-05 20:14:20|320.7|317.8|320.7|317.8|320.72|317.82|320.68|317.78|21
1644092070000|2022-02-05 20:14:30|320.69|317.79|320.72|317.82|320.72|317.82|320.68|317.78|14
1644092080000|2022-02-05 20:14:40|320.7|317.8|320.73|317.83|320.73|317.83|320.68|317.78|12
1644092090000|2022-02-05 20:14:50|320.7|317.8|320.83|317.93|320.83|317.93|320.7|317.8|20
1644092100000|2022-02-05 20:15:00|320.8|317.9|320.85|317.95|320.88|317.98|320.77|317.87|16
1644092110000|2022-02-05 20:15:10|320.86|317.96|320.86|317.96|320.92|318.02|320.84|317.94|20
1644092120000|2022-02-05 20:15:20|320.87|317.97|320.87|317.97|320.9|318|320.84|317.94|19
1644092130000|2022-02-05 20:15:30|320.91|318.01|320.97|318.07|320.98|318.08|320.83|317.93|21
1644092140000|2022-02-05 20:15:40|321.01|318.11|321.04|318.14|321.05|318.15|320.98|318.08|18
1644092150000|2022-02-05 20:15:50|321.01|318.11|320.99|318.09|321.05|318.15|320.96|318.06|17
1644092160000|2022-02-05 20:16:00|321|318.1|320.91|318.01|321.03|318.13|320.91|318.01|22
1644092170000|2022-02-05 20:16:10|320.93|318.03|320.91|318.01|320.96|318.06|320.91|318.01|10
1644092180000|2022-02-05 20:16:20|320.93|318.03|320.89|317.99|320.93|318.03|320.89|317.99|13
1644092190000|2022-02-05 20:16:30|320.87|317.97|320.81|317.91|320.87|317.97|320.77|317.87|19
1644092200000|2022-02-05 20:16:40|320.79|317.89|320.75|317.85|320.81|317.91|320.72|317.82|22
1644092210000|2022-02-05 20:16:50|320.72|317.82|320.5|317.6|320.72|317.82|320.5|317.6|18
1644092220000|2022-02-05 20:17:00|320.48|317.58|320.45|317.55|320.49|317.59|320.41|317.51|20
1644092230000|2022-02-05 20:17:10|320.44|317.54|320.32|317.42|320.47|317.57|320.31|317.41|19
1644092240000|2022-02-05 20:17:20|320.35|317.45|320.2|317.3|320.35|317.45|320.19|317.29|12
1644092250000|2022-02-05 20:17:30|320.18|317.28|320.16|317.26|320.2|317.3|320.16|317.26|16
1644092260000|2022-02-05 20:17:40|320.17|317.27|320.35|317.45|320.38|317.48|320.17|317.27|25
1644092270000|2022-02-05 20:17:50|320.34|317.44|320.37|317.47|320.37|317.47|320.3|317.4|15
1644092280000|2022-02-05 20:18:00|320.38|317.48|320.36|317.46|320.38|317.48|320.32|317.42|16
1644092290000|2022-02-05 20:18:10|320.32|317.42|320.4|317.5|320.4|317.5|320.3|317.4|21
1644092300000|2022-02-05 20:18:20|320.43|317.53|320.53|317.63|320.55|317.65|320.43|317.53|22
1644092310000|2022-02-05 20:18:30|320.55|317.65|320.47|317.57|320.55|317.65|320.47|317.57|20
1644092320000|2022-02-05 20:18:40|320.48|317.58|320.49|317.59|320.52|317.62|320.47|317.57|22
1644092330000|2022-02-05 20:18:50|320.52|317.62|320.41|317.51|320.52|317.62|320.4|317.5|19
1644092340000|2022-02-05 20:19:00|320.43|317.53|320.42|317.52|320.48|317.58|320.39|317.49|19
1644092350000|2022-02-05 20:19:10|320.43|317.53|320.45|317.55|320.45|317.55|320.41|317.51|17
1644092360000|2022-02-05 20:19:20|320.43|317.53|320.45|317.55|320.48|317.58|320.42|317.52|19
1644092370000|2022-02-05 20:19:30|320.42|317.52|320.44|317.54|320.45|317.55|320.37|317.47|16
1644092380000|2022-02-05 20:19:40|320.43|317.53|320.48|317.58|320.5|317.6|320.43|317.53|13
1644092390000|2022-02-05 20:19:50|320.47|317.57|320.49|317.59|320.5|317.6|320.46|317.56|10
1644092400000|2022-02-05 20:20:00|320.47|317.57|320.49|317.59|320.49|317.59|320.47|317.57|14
1644092410000|2022-02-05 20:20:10|320.47|317.57|320.78|317.88|320.83|317.93|320.47|317.57|33
1644092420000|2022-02-05 20:20:20|320.79|317.89|320.77|317.87|320.8|317.9|320.74|317.84|17
1644092430000|2022-02-05 20:20:30|320.78|317.88|320.77|317.87|320.79|317.89|320.72|317.82|14
1644092440000|2022-02-05 20:20:40|320.76|317.86|320.71|317.81|320.77|317.87|320.71|317.81|17
1644092450000|2022-02-05 20:20:50|320.73|317.83|320.62|317.72|320.73|317.83|320.55|317.65|23
1644092460000|2022-02-05 20:21:00|320.61|317.71|320.55|317.65|320.63|317.73|320.55|317.65|20
1644092470000|2022-02-05 20:21:10|320.56|317.66|320.5|317.6|320.56|317.66|320.5|317.6|12
1644092480000|2022-02-05 20:21:20|320.52|317.62|320.53|317.63|320.54|317.64|320.49|317.59|19
1644092490000|2022-02-05 20:21:30|320.52|317.62|320.5|317.6|320.52|317.62|320.5|317.6|9
1644092500000|2022-02-05 20:21:40|320.49|317.59|320.49|317.59|320.51|317.61|320.48|317.58|13
1644092510000|2022-02-05 20:21:50|320.52|317.62|320.48|317.58|320.52|317.62|320.47|317.57|10
1644092520000|2022-02-05 20:22:00|320.5|317.6|320.49|317.59|320.51|317.61|320.47|317.57|10
1644092530000|2022-02-05 20:22:10|320.48|317.58|320.48|317.58|320.5|317.6|320.47|317.57|8
1644092540000|2022-02-05 20:22:20|320.47|317.57|320.49|317.59|320.51|317.61|320.47|317.57|19
1644092550000|2022-02-05 20:22:30|320.5|317.6|320.49|317.59|320.51|317.61|320.48|317.58|7
1644092560000|2022-02-05 20:22:40|320.48|317.58|320.43|317.53|320.48|317.58|320.37|317.47|27
1644092570000|2022-02-05 20:22:50|320.42|317.52|320.44|317.54|320.46|317.56|320.42|317.52|13
1644092580000|2022-02-05 20:23:00|320.46|317.56|320.5|317.6|320.54|317.64|320.46|317.56|15
1644092590000|2022-02-05 20:23:10|320.51|317.61|320.51|317.61|320.52|317.62|320.48|317.58|17
1644092600000|2022-02-05 20:23:20|320.49|317.59|320.5|317.6|320.52|317.62|320.49|317.59|8
1644092610000|2022-02-05 20:23:30|320.49|317.59|320.53|317.63|320.53|317.63|320.49|317.59|15
1644092620000|2022-02-05 20:23:40|320.52|317.62|320.48|317.58|320.53|317.63|320.48|317.58|15
1644092630000|2022-02-05 20:23:50|320.49|317.59|320.51|317.61|320.53|317.63|320.48|317.58|17
1644092640000|2022-02-05 20:24:00|320.5|317.6|320.5|317.6|320.52|317.62|320.5|317.6|9
1644092650000|2022-02-05 20:24:10|320.52|317.62|320.54|317.64|320.57|317.67|320.52|317.62|12
1644092660000|2022-02-05 20:24:20|320.55|317.65|320.53|317.63|320.57|317.67|320.53|317.63|14
1644092670000|2022-02-05 20:24:30|320.54|317.64|320.68|317.78|320.68|317.78|320.54|317.64|20
1644092680000|2022-02-05 20:24:40|320.67|317.77|320.72|317.82|320.73|317.83|320.64|317.74|22
1644092690000|2022-02-05 20:24:50|320.7|317.8|320.8|317.9|320.83|317.93|320.7|317.8|24
1644092700000|2022-02-05 20:25:00|320.84|317.94|320.86|317.96|320.88|317.98|320.82|317.92|15
1644092710000|2022-02-05 20:25:10|320.88|317.98|320.88|317.98|320.88|317.98|320.81|317.91|16
1644092720000|2022-02-05 20:25:20|320.82|317.92|320.88|317.98|320.88|317.98|320.82|317.92|14
1644092730000|2022-02-05 20:25:30|320.9|318|321.02|318.12|321.02|318.12|320.85|317.95|18
1644092740000|2022-02-05 20:25:40|321.01|318.11|321.19|318.29|321.19|318.29|320.98|318.08|27
1644092750000|2022-02-05 20:25:50|321.2|318.3|321.32|318.42|321.32|318.42|321.15|318.25|22
1644092760000|2022-02-05 20:26:00|321.29|318.39|321.74|318.84|321.74|318.84|321.29|318.39|29
1644092770000|2022-02-05 20:26:10|321.7|318.8|321.31|318.41|321.7|318.8|321.27|318.37|26
1644092780000|2022-02-05 20:26:20|321.34|318.44|321.3|318.4|321.4|318.5|321.3|318.4|25
1644092790000|2022-02-05 20:26:30|321.31|318.41|321.33|318.43|321.36|318.46|321.29|318.39|22
1644092800000|2022-02-05 20:26:40|321.35|318.45|321.33|318.43|321.37|318.47|321.3|318.4|15
1644092810000|2022-02-05 20:26:50|321.34|318.44|321.36|318.46|321.4|318.5|321.28|318.38|18
1644092820000|2022-02-05 20:27:00|321.38|318.48|321.35|318.45|321.38|318.48|321.31|318.41|16
1644092830000|2022-02-05 20:27:10|321.29|318.39|321.35|318.45|321.36|318.46|321.28|318.38|24
1644092840000|2022-02-05 20:27:20|321.36|318.46|321.35|318.45|321.37|318.47|321.31|318.41|11
1644092850000|2022-02-05 20:27:30|321.34|318.44|321.36|318.46|321.38|318.48|321.34|318.44|17
1644092860000|2022-02-05 20:27:40|321.37|318.47|321.2|318.3|321.38|318.48|321.18|318.28|17
1644092870000|2022-02-05 20:27:50|321.19|318.29|321.18|318.28|321.2|318.3|321.17|318.27|14
1644092880000|2022-02-05 20:28:00|321.17|318.27|321.18|318.28|321.19|318.29|321.15|318.25|10
1644092890000|2022-02-05 20:28:10|321.17|318.27|321.19|318.29|321.2|318.3|321.17|318.27|12
1644092900000|2022-02-05 20:28:20|321.18|318.28|321.15|318.25|321.19|318.29|321.15|318.25|17
1644092910000|2022-02-05 20:28:30|321.16|318.26|321.15|318.25|321.17|318.27|321.12|318.22|12
1644092920000|2022-02-05 20:28:40|321.13|318.23|321.06|318.16|321.16|318.26|321.06|318.16|22
1644092930000|2022-02-05 20:28:50|321.05|318.15|321.07|318.17|321.07|318.17|321.05|318.15|9
1644092940000|2022-02-05 20:29:00|321.11|318.21|321.16|318.26|321.17|318.27|321.11|318.21|21
1644092950000|2022-02-05 20:29:10|321.17|318.27|321.08|318.18|321.21|318.31|321.07|318.17|20
1644092960000|2022-02-05 20:29:20|321.07|318.17|321.03|318.13|321.09|318.19|320.99|318.09|25
1644092970000|2022-02-05 20:29:30|321.02|318.12|320.88|317.98|321.02|318.12|320.84|317.94|19
1644092980000|2022-02-05 20:29:40|320.87|317.97|320.88|317.98|320.9|318|320.83|317.93|24
1644092990000|2022-02-05 20:29:50|320.87|317.97|320.91|318.01|320.91|318.01|320.85|317.95|20
1644093000000|2022-02-05 20:30:00|320.87|317.97|320.84|317.94|320.88|317.98|320.81|317.91|19
1644093010000|2022-02-05 20:30:10|320.8|317.9|320.76|317.86|320.81|317.91|320.75|317.85|17
1644093020000|2022-02-05 20:30:20|320.77|317.87|320.77|317.87|320.81|317.91|320.76|317.86|20
1644093030000|2022-02-05 20:30:30|320.76|317.86|320.75|317.85|320.79|317.89|320.75|317.85|17
1644093040000|2022-02-05 20:30:40|320.78|317.88|320.75|317.85|320.79|317.89|320.73|317.83|19
1644093050000|2022-02-05 20:30:50|320.74|317.84|320.75|317.85|320.77|317.87|320.72|317.82|20
1644093060000|2022-02-05 20:31:00|320.78|317.88|320.74|317.84|320.78|317.88|320.73|317.83|21
1644093070000|2022-02-05 20:31:10|320.75|317.85|320.73|317.83|320.75|317.85|320.71|317.81|14
1644093080000|2022-02-05 20:31:20|320.74|317.84|320.72|317.82|320.75|317.85|320.71|317.81|14
1644093090000|2022-02-05 20:31:30|320.74|317.84|320.84|317.94|320.86|317.96|320.74|317.84|15
1644093100000|2022-02-05 20:31:40|320.85|317.95|320.85|317.95|320.88|317.98|320.82|317.92|18
1644093110000|2022-02-05 20:31:50|320.86|317.96|320.99|318.09|320.99|318.09|320.85|317.95|16
1644093120000|2022-02-05 20:32:00|321|318.1|321.09|318.19|321.09|318.19|320.97|318.07|21
1644093130000|2022-02-05 20:32:10|321.11|318.21|321.13|318.23|321.15|318.25|321.07|318.17|20
1644093140000|2022-02-05 20:32:20|321.16|318.26|321.15|318.25|321.22|318.32|321.14|318.24|21
1644093150000|2022-02-05 20:32:30|321.17|318.27|321.2|318.3|321.21|318.31|321.15|318.25|21
1644093160000|2022-02-05 20:32:40|321.22|318.32|321.2|318.3|321.24|318.34|321.15|318.25|20
1644093170000|2022-02-05 20:32:50|321.21|318.31|321.21|318.31|321.22|318.32|321.15|318.25|19
1644093180000|2022-02-05 20:33:00|321.22|318.32|321.24|318.34|321.25|318.35|321.22|318.32|23
1644093190000|2022-02-05 20:33:10|321.25|318.35|321.25|318.35|321.26|318.36|321.2|318.3|15
1644093200000|2022-02-05 20:33:20|321.24|318.34|321.09|318.19|321.27|318.37|321.06|318.16|23
1644093210000|2022-02-05 20:33:30|321.1|318.2|321.07|318.17|321.13|318.23|321.04|318.14|24
1644093220000|2022-02-05 20:33:40|321.09|318.19|321.08|318.18|321.09|318.19|321.07|318.17|9
1644093230000|2022-02-05 20:33:50|321.07|318.17|321.11|318.21|321.13|318.23|321.04|318.14|21
1644093240000|2022-02-05 20:34:00|321.12|318.22|321.13|318.23|321.14|318.24|321.11|318.21|6
1644093250000|2022-02-05 20:34:10|321.14|318.24|321.18|318.28|321.21|318.31|321.14|318.24|13
1644093260000|2022-02-05 20:34:20|321.16|318.26|321.18|318.28|321.21|318.31|321.16|318.26|12
1644093270000|2022-02-05 20:34:30|321.21|318.31|321.14|318.24|321.21|318.31|321.12|318.22|18
1644093280000|2022-02-05 20:34:40|321.15|318.25|321.16|318.26|321.19|318.29|321.12|318.22|18
1644093290000|2022-02-05 20:34:50|321.19|318.29|321.12|318.22|321.19|318.29|321.12|318.22|13
1644093300000|2022-02-05 20:35:00|321.16|318.26|321.11|318.21|321.17|318.27|321.11|318.21|15
1644093310000|2022-02-05 20:35:10|321.15|318.25|321.15|318.25|321.19|318.29|321.12|318.22|18
1644093320000|2022-02-05 20:35:20|321.14|318.24|321.16|318.26|321.19|318.29|321.14|318.24|15
1644093330000|2022-02-05 20:35:30|321.17|318.27|321.19|318.29|321.2|318.3|321.15|318.25|16
1644093340000|2022-02-05 20:35:40|321.16|318.26|321.22|318.32|321.23|318.33|321.16|318.26|22
1644093350000|2022-02-05 20:35:50|321.21|318.31|321.2|318.3|321.22|318.32|321.2|318.3|13
1644093360000|2022-02-05 20:36:00|321.19|318.29|321.22|318.32|321.25|318.35|321.19|318.29|18
1644093370000|2022-02-05 20:36:10|321.21|318.31|321.2|318.3|321.22|318.32|321.2|318.3|5
1644093380000|2022-02-05 20:36:20|321.21|318.31|321.21|318.31|321.23|318.33|321.2|318.3|9
1644093390000|2022-02-05 20:36:30|321.19|318.29|321.22|318.32|321.23|318.33|321.18|318.28|18
1644093400000|2022-02-05 20:36:40|321.18|318.28|321.29|318.39|321.3|318.4|321.18|318.28|19
1644093410000|2022-02-05 20:36:50|321.3|318.4|321.38|318.48|321.39|318.49|321.29|318.39|20
1644093420000|2022-02-05 20:37:00|321.37|318.47|321.38|318.48|321.39|318.49|321.37|318.47|7
1644093430000|2022-02-05 20:37:10|321.35|318.45|321.35|318.45|321.38|318.48|321.33|318.43|15
1644093440000|2022-02-05 20:37:20|321.37|318.47|321.33|318.43|321.37|318.47|321.31|318.41|11
1644093450000|2022-02-05 20:37:30|321.36|318.46|321.36|318.46|321.36|318.46|321.32|318.42|16
1644093460000|2022-02-05 20:37:40|321.28|318.38|321.32|318.42|321.35|318.45|321.28|318.38|14
1644093470000|2022-02-05 20:37:50|321.31|318.41|321.32|318.42|321.34|318.44|321.3|318.4|12
1644093480000|2022-02-05 20:38:00|321.31|318.41|321.32|318.42|321.34|318.44|321.31|318.41|8
1644093490000|2022-02-05 20:38:10|321.33|318.43|321.32|318.42|321.34|318.44|321.32|318.42|5
1644093500000|2022-02-05 20:38:20|321.34|318.44|321.33|318.43|321.35|318.45|321.32|318.42|7
1644093510000|2022-02-05 20:38:30|321.32|318.42|321.16|318.26|321.34|318.44|321.16|318.26|23
1644093520000|2022-02-05 20:38:40|321.15|318.25|321.08|318.18|321.15|318.25|321.06|318.16|17
1644093530000|2022-02-05 20:38:50|321.06|318.16|321.14|318.24|321.16|318.26|321.06|318.16|15
1644093540000|2022-02-05 20:39:00|321.15|318.25|321.21|318.31|321.21|318.31|321.11|318.21|22
1644093550000|2022-02-05 20:39:10|321.2|318.3|321.22|318.32|321.26|318.36|321.18|318.28|20
1644093560000|2022-02-05 20:39:20|321.23|318.33|321.24|318.34|321.25|318.35|321.21|318.31|11
1644093570000|2022-02-05 20:39:30|321.26|318.36|321.22|318.32|321.26|318.36|321.22|318.32|10
1644093580000|2022-02-05 20:39:40|321.25|318.35|321.21|318.31|321.27|318.37|321.21|318.31|14
1644093590000|2022-02-05 20:39:50|321.23|318.33|321.24|318.34|321.29|318.39|321.21|318.31|13
1644093600000|2022-02-05 20:40:00|321.26|318.36|321.26|318.36|321.3|318.4|321.25|318.35|15
1644093610000|2022-02-05 20:40:10|321.27|318.37|321.28|318.38|321.28|318.38|321.25|318.35|12
1644093620000|2022-02-05 20:40:20|321.27|318.37|321.27|318.37|321.28|318.38|321.25|318.35|9
1644093630000|2022-02-05 20:40:30|321.24|318.34|321.25|318.35|321.32|318.42|321.24|318.34|15
1644093640000|2022-02-05 20:40:40|321.27|318.37|321.29|318.39|321.3|318.4|321.25|318.35|7
1644093650000|2022-02-05 20:40:50|321.3|318.4|321.28|318.38|321.3|318.4|321.27|318.37|8
1644093660000|2022-02-05 20:41:00|321.26|318.36|321.28|318.38|321.32|318.42|321.25|318.35|14
1644093670000|2022-02-05 20:41:10|321.29|318.39|321.29|318.39|321.29|318.39|321.27|318.37|6
1644093680000|2022-02-05 20:41:20|321.28|318.38|321.33|318.43|321.33|318.43|321.26|318.36|17
1644093690000|2022-02-05 20:41:30|321.35|318.45|321.4|318.5|321.45|318.55|321.31|318.41|16
1644093700000|2022-02-05 20:41:40|321.42|318.52|321.43|318.53|321.44|318.54|321.38|318.48|13
1644093710000|2022-02-05 20:41:50|321.44|318.54|321.56|318.66|321.6|318.7|321.43|318.53|19
1644093720000|2022-02-05 20:42:00|321.57|318.67|321.55|318.65|321.61|318.71|321.54|318.64|18
1644093730000|2022-02-05 20:42:10|321.59|318.69|321.68|318.78|321.71|318.81|321.54|318.64|16
1644093740000|2022-02-05 20:42:20|321.69|318.79|321.56|318.66|321.69|318.79|321.56|318.66|16
1644093750000|2022-02-05 20:42:30|321.54|318.64|321.57|318.67|321.58|318.68|321.54|318.64|12
1644093760000|2022-02-05 20:42:40|321.56|318.66|321.55|318.65|321.57|318.67|321.55|318.65|8
1644093770000|2022-02-05 20:42:50|321.57|318.67|321.57|318.67|321.59|318.69|321.54|318.64|12
1644093780000|2022-02-05 20:43:00|321.58|318.68|321.58|318.68|321.59|318.69|321.57|318.67|7
1644093790000|2022-02-05 20:43:10|321.57|318.67|321.58|318.68|321.61|318.71|321.56|318.66|14
1644093800000|2022-02-05 20:43:20|321.59|318.69|321.63|318.73|321.66|318.76|321.59|318.69|16
1644093810000|2022-02-05 20:43:30|321.65|318.75|321.62|318.72|321.68|318.78|321.6|318.7|11
1644093820000|2022-02-05 20:43:40|321.61|318.71|321.62|318.72|321.63|318.73|321.61|318.71|7
1644093830000|2022-02-05 20:43:50|321.61|318.71|321.64|318.74|321.65|318.75|321.61|318.71|11
1644093840000|2022-02-05 20:44:00|321.63|318.73|321.65|318.75|321.66|318.76|321.63|318.73|5
1644093850000|2022-02-05 20:44:10|321.64|318.74|321.68|318.78|321.68|318.78|321.62|318.72|13
1644093860000|2022-02-05 20:44:20|321.69|318.79|321.66|318.76|321.69|318.79|321.65|318.75|19
1644093870000|2022-02-05 20:44:30|321.68|318.78|321.63|318.73|321.68|318.78|321.63|318.73|14
1644093880000|2022-02-05 20:44:40|321.66|318.76|321.67|318.77|321.68|318.78|321.66|318.76|9
1644093890000|2022-02-05 20:44:50|321.66|318.76|321.66|318.76|321.69|318.79|321.65|318.75|6
1644093900000|2022-02-05 20:45:00|321.65|318.75|321.71|318.81|321.71|318.81|321.65|318.75|13
1644093910000|2022-02-05 20:45:10|321.7|318.8|321.73|318.83|321.75|318.85|321.69|318.79|13
1644093920000|2022-02-05 20:45:20|321.74|318.84|321.79|318.89|321.79|318.89|321.72|318.82|13
1644093930000|2022-02-05 20:45:30|321.81|318.91|321.81|318.91|321.82|318.92|321.77|318.87|16
1644093940000|2022-02-05 20:45:40|321.8|318.9|322.38|319.48|322.48|319.58|321.8|318.9|31
1644093950000|2022-02-05 20:45:50|322.37|319.47|322.34|319.44|322.39|319.49|322.28|319.38|24
1644093960000|2022-02-05 20:46:00|322.33|319.43|322.23|319.33|322.37|319.47|322.14|319.24|22
1644093970000|2022-02-05 20:46:10|322.24|319.34|322.31|319.41|322.33|319.43|322.23|319.33|16
1644093980000|2022-02-05 20:46:20|322.3|319.4|322.27|319.37|322.32|319.42|322.24|319.34|19
1644093990000|2022-02-05 20:46:30|322.26|319.36|322.28|319.38|322.3|319.4|322.25|319.35|18
1644094000000|2022-02-05 20:46:40|322.29|319.39|322.29|319.39|322.31|319.41|322.29|319.39|8
1644094010000|2022-02-05 20:46:50|322.31|319.41|322.33|319.43|322.34|319.44|322.29|319.39|14
1644094020000|2022-02-05 20:47:00|322.32|319.42|322.29|319.39|322.32|319.42|322.28|319.38|11
1644094030000|2022-02-05 20:47:10|322.32|319.42|322.34|319.44|322.34|319.44|322.29|319.39|15
1644094040000|2022-02-05 20:47:20|322.31|319.41|322.24|319.34|322.34|319.44|322.24|319.34|16
1644094050000|2022-02-05 20:47:30|322.25|319.35|322.25|319.35|322.26|319.36|322.23|319.33|11
1644094060000|2022-02-05 20:47:40|322.26|319.36|322.25|319.35|322.26|319.36|322.25|319.35|8
1644094070000|2022-02-05 20:47:50|322.26|319.36|322.32|319.42|322.33|319.43|322.26|319.36|13
1644094080000|2022-02-05 20:48:00|322.31|319.41|322.38|319.48|322.43|319.53|322.3|319.4|15
1644094090000|2022-02-05 20:48:10|322.39|319.49|322.4|319.5|322.4|319.5|322.34|319.44|18
1644094100000|2022-02-05 20:48:20|322.39|319.49|322.43|319.53|322.44|319.54|322.35|319.45|19
1644094110000|2022-02-05 20:48:30|322.44|319.54|322.43|319.53|322.44|319.54|322.41|319.51|10
1644094120000|2022-02-05 20:48:40|322.42|319.52|322.4|319.5|322.43|319.53|322.4|319.5|7
1644094130000|2022-02-05 20:48:50|322.36|319.46|322.4|319.5|322.42|319.52|322.36|319.46|12
1644094140000|2022-02-05 20:49:00|322.42|319.52|322.42|319.52|322.43|319.53|322.39|319.49|14
1644094150000|2022-02-05 20:49:10|322.41|319.51|322.42|319.52|322.43|319.53|322.4|319.5|10
1644094160000|2022-02-05 20:49:20|322.43|319.53|322.43|319.53|322.44|319.54|322.41|319.51|11
1644094170000|2022-02-05 20:49:30|322.42|319.52|322.4|319.5|322.43|319.53|322.4|319.5|11
1644094180000|2022-02-05 20:49:40|322.41|319.51|322.34|319.44|322.43|319.53|322.33|319.43|14
1644094190000|2022-02-05 20:49:50|322.33|319.43|322.35|319.45|322.37|319.47|322.32|319.42|14
1644094200000|2022-02-05 20:50:00|322.34|319.44|322.37|319.47|322.38|319.48|322.34|319.44|10
1644094210000|2022-02-05 20:50:10|322.36|319.46|322.35|319.45|322.39|319.49|322.35|319.45|11
1644094220000|2022-02-05 20:50:20|322.37|319.47|322.35|319.45|322.38|319.48|322.35|319.45|8
1644094230000|2022-02-05 20:50:30|322.37|319.47|322.4|319.5|322.41|319.51|322.37|319.47|14
1644094240000|2022-02-05 20:50:40|322.41|319.51|322.4|319.5|322.41|319.51|322.39|319.49|12
1644094250000|2022-02-05 20:50:50|322.39|319.49|322.39|319.49|322.4|319.5|322.39|319.49|9
1644094260000|2022-02-05 20:51:00|322.4|319.5|322.44|319.54|322.44|319.54|322.37|319.47|14
1644094270000|2022-02-05 20:51:10|322.43|319.53|322.55|319.65|322.56|319.66|322.42|319.52|16
1644094280000|2022-02-05 20:51:20|322.53|319.63|322.56|319.66|322.57|319.67|322.53|319.63|13
1644094290000|2022-02-05 20:51:30|322.54|319.64|322.54|319.64|322.58|319.68|322.54|319.64|16
1644094300000|2022-02-05 20:51:40|322.55|319.65|322.56|319.66|322.57|319.67|322.54|319.64|11
1644094310000|2022-02-05 20:51:50|322.55|319.65|322.56|319.66|322.57|319.67|322.54|319.64|11
1644094320000|2022-02-05 20:52:00|322.57|319.67|322.54|319.64|322.57|319.67|322.54|319.64|7
1644094330000|2022-02-05 20:52:10|322.56|319.66|322.55|319.65|322.58|319.68|322.55|319.65|3
1644094340000|2022-02-05 20:52:20|322.56|319.66|322.57|319.67|322.57|319.67|322.55|319.65|11
1644094350000|2022-02-05 20:52:30|322.56|319.66|322.46|319.56|322.56|319.66|322.46|319.56|20
1644094360000|2022-02-05 20:52:40|322.47|319.57|322.45|319.55|322.5|319.6|322.45|319.55|12
1644094370000|2022-02-05 20:52:50|322.44|319.54|322.56|319.66|322.56|319.66|322.43|319.53|16
1644094380000|2022-02-05 20:53:00|322.52|319.62|322.55|319.65|322.55|319.65|322.51|319.61|10
1644094390000|2022-02-05 20:53:10|322.57|319.67|322.53|319.63|322.57|319.67|322.53|319.63|8
1644094400000|2022-02-05 20:53:20|322.54|319.64|322.64|319.74|322.66|319.76|322.54|319.64|20
1644094410000|2022-02-05 20:53:30|322.65|319.75|322.65|319.75|322.67|319.77|322.63|319.73|20
1644094420000|2022-02-05 20:53:40|322.72|319.82|322.86|319.96|322.88|319.98|322.72|319.82|18
1644094430000|2022-02-05 20:53:50|322.87|319.97|322.91|320.01|322.91|320.01|322.87|319.97|2
1644094440000|2022-02-05 20:54:00|322.93|320.03|322.94|320.04|322.95|320.05|322.89|319.99|14
1644094450000|2022-02-05 20:54:10|322.93|320.03|322.93|320.03|322.94|320.04|322.9|320|11
1644094460000|2022-02-05 20:54:20|322.94|320.04|322.84|319.94|322.94|320.04|322.84|319.94|16
1644094470000|2022-02-05 20:54:30|322.85|319.95|322.76|319.86|322.85|319.95|322.76|319.86|12
1644094480000|2022-02-05 20:54:40|322.75|319.85|322.66|319.76|322.75|319.85|322.66|319.76|15
1644094490000|2022-02-05 20:54:50|322.64|319.74|322.65|319.75|322.68|319.78|322.62|319.72|23
1644094500000|2022-02-05 20:55:00|322.61|319.71|322.61|319.71|322.66|319.76|322.61|319.71|17
1644094510000|2022-02-05 20:55:10|322.6|319.7|322.65|319.75|322.66|319.76|322.6|319.7|21
1644094520000|2022-02-05 20:55:20|322.64|319.74|322.64|319.74|322.66|319.76|322.62|319.72|11
1644094530000|2022-02-05 20:55:30|322.63|319.73|322.64|319.74|322.65|319.75|322.63|319.73|11
1644094540000|2022-02-05 20:55:40|322.63|319.73|322.64|319.74|322.65|319.75|322.63|319.73|9
1644094550000|2022-02-05 20:55:50|322.63|319.73|322.59|319.69|322.64|319.74|322.59|319.69|17
1644094560000|2022-02-05 20:56:00|322.6|319.7|322.59|319.69|322.61|319.71|322.59|319.69|7
1644094570000|2022-02-05 20:56:10|322.56|319.66|322.57|319.67|322.57|319.67|322.56|319.66|2
1644094580000|2022-02-05 20:56:20|322.58|319.68|322.67|319.77|322.69|319.79|322.57|319.67|6
1644094590000|2022-02-05 20:56:30|322.68|319.78|322.68|319.78|322.7|319.8|322.67|319.77|7
1644094600000|2022-02-05 20:56:40|322.7|319.8|322.74|319.84|322.74|319.84|322.68|319.78|6
1644094610000|2022-02-05 20:56:50|322.75|319.85|322.74|319.84|322.75|319.85|322.74|319.84|2
1644094620000|2022-02-05 20:57:00|322.73|319.83|322.73|319.83|322.76|319.86|322.73|319.83|3
1644094630000|2022-02-05 20:57:10|322.75|319.85|322.74|319.84|322.76|319.86|322.73|319.83|8
1644094640000|2022-02-05 20:57:20|322.75|319.85|322.73|319.83|322.76|319.86|322.73|319.83|11
1644094650000|2022-02-05 20:57:30|322.76|319.86|322.78|319.88|322.78|319.88|322.73|319.83|11
1644094660000|2022-02-05 20:57:40|322.77|319.87|322.73|319.83|322.77|319.87|322.67|319.77|15
1644094670000|2022-02-05 20:57:50|322.74|319.84|322.74|319.84|322.75|319.85|322.73|319.83|16
1644094680000|2022-02-05 20:58:00|322.73|319.83|322.84|319.94|322.84|319.94|322.72|319.82|10
1644094690000|2022-02-05 20:58:10|322.85|319.95|322.86|319.96|322.9|320|322.85|319.95|17
1644094700000|2022-02-05 20:58:20|322.85|319.95|322.94|320.04|322.94|320.04|322.84|319.94|17
1644094710000|2022-02-05 20:58:30|322.95|320.05|322.94|320.04|322.95|320.05|322.92|320.02|9
1644094720000|2022-02-05 20:58:40|322.93|320.03|322.96|320.06|322.98|320.08|322.93|320.03|7
1644094730000|2022-02-05 20:58:50|322.98|320.08|323.16|320.26|323.18|320.28|322.97|320.07|16
1644094740000|2022-02-05 20:59:00|323.17|320.27|323.14|320.24|323.17|320.27|323.14|320.24|14
1644094750000|2022-02-05 20:59:10|323.15|320.25|323.17|320.27|323.18|320.28|323.14|320.24|8
1644094760000|2022-02-05 20:59:20|323.18|320.28|323.18|320.28|323.2|320.3|323.16|320.26|8
1644094770000|2022-02-05 20:59:30|323.14|320.24|323.12|320.22|323.18|320.28|323.12|320.22|13
1644094780000|2022-02-05 20:59:40|323.11|320.21|323.52|320.62|323.75|320.85|323.1|320.2|31
1644094790000|2022-02-05 20:59:50|323.48|320.58|323.74|320.84|323.79|320.89|323.44|320.54|26
1644094800000|2022-02-05 21:00:00|323.73|320.83|323.77|320.87|323.77|320.87|323.72|320.82|13
1644094810000|2022-02-05 21:00:10|323.78|320.88|323.74|320.84|323.78|320.88|323.72|320.82|10
1644094820000|2022-02-05 21:00:20|323.73|320.83|323.74|320.84|323.76|320.86|323.73|320.83|7
1644094830000|2022-02-05 21:00:30|323.73|320.83|323.66|320.76|323.74|320.84|323.66|320.76|12
1644094840000|2022-02-05 21:00:40|323.59|320.69|323.52|320.62|323.61|320.71|323.52|320.62|20
1644094850000|2022-02-05 21:00:50|323.51|320.61|323.39|320.49|323.51|320.61|323.39|320.49|19
1644094860000|2022-02-05 21:01:00|323.4|320.5|323.28|320.38|323.4|320.5|323.21|320.31|25
1644094870000|2022-02-05 21:01:10|323.29|320.39|323.23|320.33|323.3|320.4|323.23|320.33|18
1644094880000|2022-02-05 21:01:20|323.22|320.32|323.22|320.32|323.24|320.34|323.19|320.29|17
1644094890000|2022-02-05 21:01:30|323.21|320.31|323.21|320.31|323.23|320.33|323.2|320.3|17
1644094900000|2022-02-05 21:01:40|323.2|320.3|323.16|320.26|323.23|320.33|323.15|320.25|12
1644094910000|2022-02-05 21:01:50|323.15|320.25|323.01|320.11|323.16|320.26|323.01|320.11|22
1644094920000|2022-02-05 21:02:00|323.02|320.12|322.97|320.07|323.03|320.13|322.96|320.06|15
1644094930000|2022-02-05 21:02:10|322.96|320.06|322.92|320.02|322.99|320.09|322.92|320.02|11
1644094940000|2022-02-05 21:02:20|322.93|320.03|322.93|320.03|322.96|320.06|322.92|320.02|9
1644094950000|2022-02-05 21:02:30|322.91|320.01|322.93|320.03|322.93|320.03|322.88|319.98|14
1644094960000|2022-02-05 21:02:40|322.91|320.01|322.89|319.99|322.94|320.04|322.87|319.97|19
1644094970000|2022-02-05 21:02:50|322.88|319.98|322.67|319.77|322.89|319.99|322.67|319.77|22
1644094980000|2022-02-05 21:03:00|322.68|319.78|322.85|319.95|322.87|319.97|322.68|319.78|20
1644094990000|2022-02-05 21:03:10|322.82|319.92|322.8|319.9|322.85|319.95|322.79|319.89|13
1644095000000|2022-02-05 21:03:20|322.83|319.93|322.84|319.94|322.87|319.97|322.83|319.93|14
1644095010000|2022-02-05 21:03:30|322.82|319.92|322.78|319.88|322.85|319.95|322.78|319.88|16
1644095020000|2022-02-05 21:03:40|322.77|319.87|322.76|319.86|322.8|319.9|322.72|319.82|24
1644095030000|2022-02-05 21:03:50|322.75|319.85|322.76|319.86|322.78|319.88|322.74|319.84|14
1644095040000|2022-02-05 21:04:00|322.78|319.88|322.78|319.88|322.78|319.88|322.75|319.85|10
1644095050000|2022-02-05 21:04:10|322.76|319.86|322.78|319.88|322.79|319.89|322.75|319.85|10
1644095060000|2022-02-05 21:04:20|322.79|319.89|322.71|319.81|322.79|319.89|322.71|319.81|17
1644095070000|2022-02-05 21:04:30|322.7|319.8|322.71|319.81|322.73|319.83|322.7|319.8|10
1644095080000|2022-02-05 21:04:40|322.7|319.8|322.7|319.8|322.71|319.81|322.69|319.79|5
1644095090000|2022-02-05 21:04:50|322.71|319.81|322.69|319.79|322.71|319.81|322.69|319.79|3
1644095100000|2022-02-05 21:05:00|322.7|319.8|322.7|319.8|322.71|319.81|322.69|319.79|5
1644095110000|2022-02-05 21:05:10|322.71|319.81|322.75|319.85|322.75|319.85|322.7|319.8|12
1644095120000|2022-02-05 21:05:20|322.74|319.84|322.71|319.81|322.75|319.85|322.71|319.81|11
1644095130000|2022-02-05 21:05:30|322.7|319.8|322.66|319.76|322.7|319.8|322.66|319.76|6
1644095140000|2022-02-05 21:05:40|322.67|319.77|322.72|319.82|322.72|319.82|322.67|319.77|7
1644095150000|2022-02-05 21:05:50|322.68|319.78|322.73|319.83|322.73|319.83|322.68|319.78|6
1644095160000|2022-02-05 21:06:00|322.72|319.82|322.72|319.82|322.72|319.82|322.72|319.82|1
1644095170000|2022-02-05 21:06:10|322.73|319.83|322.74|319.84|322.74|319.84|322.73|319.83|2
1644095190000|2022-02-05 21:06:30|322.75|319.85|322.92|320.02|322.96|320.06|322.75|319.85|19
1644095200000|2022-02-05 21:06:40|322.88|319.98|322.89|319.99|322.91|320.01|322.87|319.97|6
1644095210000|2022-02-05 21:06:50|322.9|320|323.09|320.19|323.09|320.19|322.88|319.98|20
1644095220000|2022-02-05 21:07:00|323.04|320.14|323.09|320.19|323.11|320.21|323.02|320.12|18
1644095230000|2022-02-05 21:07:10|323.08|320.18|323.11|320.21|323.11|320.21|323.03|320.13|14
1644095240000|2022-02-05 21:07:20|323.06|320.16|323.4|320.5|323.4|320.5|323.06|320.16|26
1644095250000|2022-02-05 21:07:30|323.39|320.49|323.3|320.4|323.39|320.49|323.3|320.4|22
1644095260000|2022-02-05 21:07:40|323.31|320.41|323.42|320.52|323.42|320.52|323.31|320.41|18
1644095270000|2022-02-05 21:07:50|323.4|320.5|323.39|320.49|323.41|320.51|323.36|320.46|20
1644095280000|2022-02-05 21:08:00|323.36|320.46|323.41|320.51|323.41|320.51|323.34|320.44|11
1644095290000|2022-02-05 21:08:10|323.38|320.48|323.5|320.6|323.55|320.65|323.38|320.48|21
1644095300000|2022-02-05 21:08:20|323.53|320.63|323.41|320.51|323.54|320.64|323.39|320.49|21
1644095310000|2022-02-05 21:08:30|323.4|320.5|323.35|320.45|323.4|320.5|323.35|320.45|12
1644095320000|2022-02-05 21:08:40|323.36|320.46|323.26|320.36|323.38|320.48|323.26|320.36|16
1644095330000|2022-02-05 21:08:50|323.25|320.35|323.4|320.5|323.4|320.5|323.21|320.31|14
1644095340000|2022-02-05 21:09:00|323.37|320.47|323.36|320.46|323.39|320.49|323.33|320.43|12
1644095350000|2022-02-05 21:09:10|323.35|320.45|323.35|320.45|323.38|320.48|323.35|320.45|14
1644095360000|2022-02-05 21:09:20|323.37|320.47|323.35|320.45|323.37|320.47|323.34|320.44|14
1644095370000|2022-02-05 21:09:30|323.37|320.47|323.94|321.04|323.95|321.05|323.33|320.43|26
1644095380000|2022-02-05 21:09:40|323.89|320.99|323.74|320.84|323.89|320.99|323.68|320.78|20
1644095390000|2022-02-05 21:09:50|323.72|320.82|323.66|320.76|323.73|320.83|323.66|320.76|16
1644095400000|2022-02-05 21:10:00|323.68|320.78|323.61|320.71|323.68|320.78|323.61|320.71|10
1644095410000|2022-02-05 21:10:10|323.59|320.69|323.72|320.82|323.73|320.83|323.59|320.69|16
1644095420000|2022-02-05 21:10:20|323.74|320.84|323.67|320.77|323.74|320.84|323.67|320.77|11
1644095430000|2022-02-05 21:10:30|323.68|320.78|323.7|320.8|323.71|320.81|323.68|320.78|7
1644095440000|2022-02-05 21:10:40|323.71|320.81|323.7|320.8|323.72|320.82|323.69|320.79|6
1644095450000|2022-02-05 21:10:50|323.71|320.81|323.7|320.8|323.71|320.81|323.7|320.8|4
1644095460000|2022-02-05 21:11:00|323.69|320.79|323.71|320.81|323.72|320.82|323.69|320.79|5
1644095470000|2022-02-05 21:11:10|323.74|320.84|323.75|320.85|323.77|320.87|323.74|320.84|10
1644095480000|2022-02-05 21:11:20|323.76|320.86|323.75|320.85|323.8|320.9|323.75|320.85|11
1644095490000|2022-02-05 21:11:30|323.74|320.84|323.88|320.98|323.89|320.99|323.74|320.84|15
1644095500000|2022-02-05 21:11:40|323.9|321|323.98|321.08|323.99|321.09|323.9|321|4
1644095520000|2022-02-05 21:12:00|323.95|321.05|323.93|321.03|323.95|321.05|323.92|321.02|5
1644095530000|2022-02-05 21:12:10|323.9|321|323.9|321|323.9|321|323.89|320.99|3
1644095540000|2022-02-05 21:12:20|323.89|320.99|323.97|321.07|323.98|321.08|323.89|320.99|12
1644095550000|2022-02-05 21:12:30|323.98|321.08|323.98|321.08|324|321.1|323.97|321.07|7
1644095560000|2022-02-05 21:12:40|323.92|321.02|323.83|320.93|323.92|321.02|323.83|320.93|16
1644095570000|2022-02-05 21:12:50|323.84|320.94|323.85|320.95|323.86|320.96|323.84|320.94|6
1644095580000|2022-02-05 21:13:00|323.86|320.96|323.87|320.97|323.88|320.98|323.86|320.96|8
1644095590000|2022-02-05 21:13:10|323.88|320.98|323.85|320.95|323.88|320.98|323.85|320.95|7
1644095600000|2022-02-05 21:13:20|323.86|320.96|323.86|320.96|323.86|320.96|323.84|320.94|11
1644095610000|2022-02-05 21:13:30|323.85|320.95|323.87|320.97|323.87|320.97|323.85|320.95|7
1644095620000|2022-02-05 21:13:40|323.88|320.98|323.9|321|323.9|321|323.88|320.98|10
1644095630000|2022-02-05 21:13:50|323.89|320.99|324.24|321.34|324.24|321.34|323.87|320.97|20
1644095640000|2022-02-05 21:14:00|324.25|321.35|324.34|321.44|324.35|321.45|324.2|321.3|26
1644095650000|2022-02-05 21:14:10|324.27|321.37|324.32|321.42|324.36|321.46|324.26|321.36|26
1644095660000|2022-02-05 21:14:20|324.33|321.43|324.27|321.37|324.34|321.44|324.23|321.33|12
1644095670000|2022-02-05 21:14:30|324.26|321.36|324.27|321.37|324.28|321.38|324.23|321.33|9
1644095680000|2022-02-05 21:14:40|324.28|321.38|324.28|321.38|324.28|321.38|324.27|321.37|7
1644095690000|2022-02-05 21:14:50|324.27|321.37|324.28|321.38|324.28|321.38|324.27|321.37|2
1644095700000|2022-02-05 21:15:00|324.26|321.36|324.24|321.34|324.28|321.38|324.24|321.34|18
1644095710000|2022-02-05 21:15:10|324.25|321.35|324.2|321.3|324.25|321.35|324.2|321.3|17
1644095720000|2022-02-05 21:15:20|324.18|321.28|324.1|321.2|324.19|321.29|324.09|321.19|17
1644095730000|2022-02-05 21:15:30|324.11|321.21|324.12|321.22|324.2|321.3|324.07|321.17|17
1644095740000|2022-02-05 21:15:40|324.13|321.23|324.13|321.23|324.13|321.23|324.1|321.2|12
1644095750000|2022-02-05 21:15:50|324.12|321.22|324.12|321.22|324.13|321.23|324.11|321.21|14
1644095760000|2022-02-05 21:16:00|324.11|321.21|324.14|321.24|324.14|321.24|324.11|321.21|22
1644095770000|2022-02-05 21:16:10|324.13|321.23|324.23|321.33|324.27|321.37|324.09|321.19|25
1644095780000|2022-02-05 21:16:20|324.24|321.34|324.19|321.29|324.25|321.35|324.19|321.29|9
1644095790000|2022-02-05 21:16:30|324.2|321.3|324.06|321.16|324.2|321.3|324.02|321.12|20
1644095800000|2022-02-05 21:16:40|324.05|321.15|323.98|321.08|324.06|321.16|323.94|321.04|19
1644095810000|2022-02-05 21:16:50|323.99|321.09|323.93|321.03|323.99|321.09|323.91|321.01|20
1644095820000|2022-02-05 21:17:00|323.94|321.04|323.75|320.85|323.95|321.05|323.75|320.85|21
1644095830000|2022-02-05 21:17:10|323.73|320.83|323.66|320.76|323.79|320.89|323.62|320.72|21
1644095840000|2022-02-05 21:17:20|323.67|320.77|323.61|320.71|323.69|320.79|323.61|320.71|12
1644095850000|2022-02-05 21:17:30|323.63|320.73|323.6|320.7|323.66|320.76|323.6|320.7|21
1644095860000|2022-02-05 21:17:40|323.63|320.73|323.65|320.75|323.65|320.75|323.61|320.71|10
1644095870000|2022-02-05 21:17:50|323.62|320.72|323.54|320.64|323.63|320.73|323.54|320.64|19
1644095880000|2022-02-05 21:18:00|323.41|320.51|323.3|320.4|323.47|320.57|323.3|320.4|22
1644095890000|2022-02-05 21:18:10|323.31|320.41|323.41|320.51|323.44|320.54|323.3|320.4|18
1644095900000|2022-02-05 21:18:20|323.45|320.55|323.47|320.57|323.5|320.6|323.45|320.55|22
1644095910000|2022-02-05 21:18:30|323.49|320.59|323.47|320.57|323.5|320.6|323.46|320.56|17
1644095920000|2022-02-05 21:18:40|323.49|320.59|323.44|320.54|323.49|320.59|323.42|320.52|10
1644095930000|2022-02-05 21:18:50|323.45|320.55|323.46|320.56|323.48|320.58|323.45|320.55|4
1644095940000|2022-02-05 21:19:00|323.43|320.53|323.47|320.57|323.48|320.58|323.43|320.53|17
1644095950000|2022-02-05 21:19:10|323.45|320.55|323.42|320.52|323.54|320.64|323.42|320.52|21
1644095960000|2022-02-05 21:19:20|323.47|320.57|323.45|320.55|323.48|320.58|323.42|320.52|9
1644095970000|2022-02-05 21:19:30|323.46|320.56|323.44|320.54|323.5|320.6|323.44|320.54|15
1644095980000|2022-02-05 21:19:40|323.41|320.51|323.42|320.52|323.45|320.55|323.37|320.47|20
1644095990000|2022-02-05 21:19:50|323.43|320.53|323.66|320.76|323.66|320.76|323.39|320.49|16
1644096000000|2022-02-05 21:20:00|323.65|320.75|323.62|320.72|323.67|320.77|323.62|320.72|11
1644096010000|2022-02-05 21:20:10|323.63|320.73|323.5|320.6|323.63|320.73|323.45|320.55|25
1644096020000|2022-02-05 21:20:20|323.49|320.59|323.51|320.61|323.53|320.63|323.47|320.57|17
1644096030000|2022-02-05 21:20:30|323.5|320.6|323.55|320.65|323.59|320.69|323.5|320.6|16
1644096040000|2022-02-05 21:20:40|323.56|320.66|323.55|320.65|323.59|320.69|323.53|320.63|16
1644096050000|2022-02-05 21:20:50|323.53|320.63|323.54|320.64|323.56|320.66|323.52|320.62|17
1644096060000|2022-02-05 21:21:00|323.52|320.62|323.53|320.63|323.55|320.65|323.52|320.62|23
1644096070000|2022-02-05 21:21:10|323.52|320.62|323.53|320.63|323.55|320.65|323.52|320.62|15
1644096080000|2022-02-05 21:21:20|323.55|320.65|323.54|320.64|323.55|320.65|323.52|320.62|14
1644096090000|2022-02-05 21:21:30|323.52|320.62|323.51|320.61|323.57|320.67|323.51|320.61|17
1644096100000|2022-02-05 21:21:40|323.52|320.62|323.51|320.61|323.56|320.66|323.5|320.6|16
1644096110000|2022-02-05 21:21:50|323.52|320.62|323.35|320.45|323.52|320.62|323.33|320.43|18
1644096120000|2022-02-05 21:22:00|323.36|320.46|323.34|320.44|323.38|320.48|323.33|320.43|15
1644096130000|2022-02-05 21:22:10|323.37|320.47|323.34|320.44|323.39|320.49|323.34|320.44|13
1644096140000|2022-02-05 21:22:20|323.37|320.47|323.45|320.55|323.47|320.57|323.35|320.45|19
1644096150000|2022-02-05 21:22:30|323.46|320.56|323.44|320.54|323.46|320.56|323.43|320.53|9
1644096160000|2022-02-05 21:22:40|323.47|320.57|323.45|320.55|323.47|320.57|323.44|320.54|11
1644096170000|2022-02-05 21:22:50|323.46|320.56|323.43|320.53|323.46|320.56|323.39|320.49|20
1644096180000|2022-02-05 21:23:00|323.41|320.51|323.4|320.5|323.43|320.53|323.4|320.5|10
1644096190000|2022-02-05 21:23:10|323.39|320.49|323.44|320.54|323.45|320.55|323.38|320.48|9
1644096200000|2022-02-05 21:23:20|323.43|320.53|323.37|320.47|323.45|320.55|323.37|320.47|15
1644096210000|2022-02-05 21:23:30|323.39|320.49|323.38|320.48|323.45|320.55|323.36|320.46|13
1644096220000|2022-02-05 21:23:40|323.37|320.47|323.39|320.49|323.43|320.53|323.36|320.46|18
1644096230000|2022-02-05 21:23:50|323.4|320.5|323.45|320.55|323.45|320.55|323.39|320.49|20
1644096240000|2022-02-05 21:24:00|323.43|320.53|323.45|320.55|323.45|320.55|323.39|320.49|18
1644096250000|2022-02-05 21:24:10|323.44|320.54|323.43|320.53|323.44|320.54|323.41|320.51|7
1644096260000|2022-02-05 21:24:20|323.46|320.56|323.42|320.52|323.46|320.56|323.41|320.51|14
1644096270000|2022-02-05 21:24:30|323.43|320.53|323.43|320.53|323.44|320.54|323.41|320.51|13
1644096280000|2022-02-05 21:24:40|323.42|320.52|323.45|320.55|323.47|320.57|323.42|320.52|11
1644096290000|2022-02-05 21:24:50|323.46|320.56|323.46|320.56|323.48|320.58|323.43|320.53|16
1644096300000|2022-02-05 21:25:00|323.44|320.54|323.57|320.67|323.57|320.67|323.41|320.51|19
1644096310000|2022-02-05 21:25:10|323.54|320.64|323.51|320.61|323.57|320.67|323.48|320.58|23
1644096320000|2022-02-05 21:25:20|323.5|320.6|323.52|320.62|323.52|320.62|323.46|320.56|16
1644096330000|2022-02-05 21:25:30|323.51|320.61|323.55|320.65|323.55|320.65|323.45|320.55|17
1644096340000|2022-02-05 21:25:40|323.53|320.63|323.61|320.71|323.61|320.71|323.5|320.6|18
1644096350000|2022-02-05 21:25:50|323.63|320.73|323.64|320.74|323.65|320.75|323.63|320.73|6
1644096360000|2022-02-05 21:26:00|323.63|320.73|323.63|320.73|323.64|320.74|323.59|320.69|16
1644096370000|2022-02-05 21:26:10|323.62|320.72|323.64|320.74|323.65|320.75|323.61|320.71|18
1644096380000|2022-02-05 21:26:20|323.63|320.73|323.65|320.75|323.66|320.76|323.63|320.73|8
1644096390000|2022-02-05 21:26:30|323.62|320.72|323.65|320.75|323.67|320.77|323.62|320.72|11
1644096400000|2022-02-05 21:26:40|323.63|320.73|323.65|320.75|323.66|320.76|323.63|320.73|9
1644096410000|2022-02-05 21:26:50|323.67|320.77|323.66|320.76|323.67|320.77|323.65|320.75|4
1644096420000|2022-02-05 21:27:00|323.65|320.75|323.66|320.76|323.66|320.76|323.65|320.75|14
1644096430000|2022-02-05 21:27:10|323.71|320.81|323.69|320.79|323.71|320.81|323.68|320.78|12
1644096440000|2022-02-05 21:27:20|323.68|320.78|323.67|320.77|323.69|320.79|323.67|320.77|8
1644096450000|2022-02-05 21:27:30|323.7|320.8|323.68|320.78|323.7|320.8|323.67|320.77|5
1644096460000|2022-02-05 21:27:40|323.67|320.77|323.67|320.77|323.71|320.81|323.67|320.77|9
1644096470000|2022-02-05 21:27:50|323.71|320.81|323.67|320.77|323.71|320.81|323.67|320.77|8
1644096480000|2022-02-05 21:28:00|323.71|320.81|323.71|320.81|323.74|320.84|323.67|320.77|9
1644096490000|2022-02-05 21:28:10|323.72|320.82|323.71|320.81|323.73|320.83|323.71|320.81|9
1644096500000|2022-02-05 21:28:20|323.72|320.82|323.71|320.81|323.72|320.82|323.7|320.8|15
1644096510000|2022-02-05 21:28:30|323.72|320.82|323.71|320.81|323.72|320.82|323.71|320.81|10
1644096520000|2022-02-05 21:28:40|323.72|320.82|323.71|320.81|323.72|320.82|323.7|320.8|10
1644096530000|2022-02-05 21:28:50|323.7|320.8|323.72|320.82|323.73|320.83|323.7|320.8|14
1644096540000|2022-02-05 21:29:00|323.71|320.81|323.7|320.8|323.71|320.81|323.7|320.8|2
1644096550000|2022-02-05 21:29:10|323.71|320.81|323.71|320.81|323.71|320.81|323.71|320.81|1
1644096570000|2022-02-05 21:29:30|323.72|320.82|323.73|320.83|323.73|320.83|323.71|320.81|3
1644096580000|2022-02-05 21:29:40|323.75|320.85|323.93|321.03|323.93|321.03|323.75|320.85|13
1644096590000|2022-02-05 21:29:50|323.92|321.02|323.88|320.98|323.92|321.02|323.88|320.98|17
1644096600000|2022-02-05 21:30:00|323.89|320.99|323.67|320.77|323.89|320.99|323.66|320.76|21
1644096610000|2022-02-05 21:30:10|323.66|320.76|323.53|320.63|323.66|320.76|323.53|320.63|14
1644096620000|2022-02-05 21:30:20|323.5|320.6|323.37|320.47|323.5|320.6|323.26|320.36|33
1644096630000|2022-02-05 21:30:30|323.36|320.46|323.37|320.47|323.37|320.47|323.36|320.46|4
1644096640000|2022-02-05 21:30:40|323.38|320.48|323.3|320.4|323.4|320.5|323.27|320.37|10
1644096650000|2022-02-05 21:30:50|323.29|320.39|323.38|320.48|323.38|320.48|323.29|320.39|8
1644096660000|2022-02-05 21:31:00|323.37|320.47|323.38|320.48|323.39|320.49|323.37|320.47|6
1644096670000|2022-02-05 21:31:10|323.4|320.5|323.37|320.47|323.4|320.5|323.36|320.46|9
1644096680000|2022-02-05 21:31:20|323.41|320.51|323.38|320.48|323.42|320.52|323.37|320.47|15
1644096690000|2022-02-05 21:31:30|323.37|320.47|323.27|320.37|323.44|320.54|323.27|320.37|16
1644096700000|2022-02-05 21:31:40|323.26|320.36|323.19|320.29|323.28|320.38|323.17|320.27|18
1644096710000|2022-02-05 21:31:50|323.2|320.3|323.2|320.3|323.22|320.32|323.16|320.26|14
1644096720000|2022-02-05 21:32:00|323.17|320.27|323.18|320.28|323.21|320.31|323.16|320.26|19
1644096730000|2022-02-05 21:32:10|323.17|320.27|323.2|320.3|323.21|320.31|323.16|320.26|13
1644096740000|2022-02-05 21:32:20|323.18|320.28|323.16|320.26|323.2|320.3|323.16|320.26|8
1644096750000|2022-02-05 21:32:30|323.2|320.3|322.97|320.07|323.2|320.3|322.95|320.05|20
1644096760000|2022-02-05 21:32:40|322.96|320.06|322.9|320|322.96|320.06|322.83|319.93|25
1644096770000|2022-02-05 21:32:50|322.91|320.01|322.99|320.09|322.99|320.09|322.88|319.98|19
1644096780000|2022-02-05 21:33:00|322.96|320.06|323.02|320.12|323.03|320.13|322.92|320.02|20
1644096790000|2022-02-05 21:33:10|323.01|320.11|323.13|320.23|323.14|320.24|323|320.1|18
1644096800000|2022-02-05 21:33:20|323.12|320.22|323.29|320.39|323.29|320.39|323.09|320.19|14
1644096810000|2022-02-05 21:33:30|323.32|320.42|323.3|320.4|323.33|320.43|323.25|320.35|17
1644096820000|2022-02-05 21:33:40|323.25|320.35|323.3|320.4|323.31|320.41|323.24|320.34|10
1644096830000|2022-02-05 21:33:50|323.31|320.41|323.37|320.47|323.38|320.48|323.3|320.4|18
1644096840000|2022-02-05 21:34:00|323.41|320.51|323.38|320.48|323.44|320.54|323.36|320.46|15
1644096850000|2022-02-05 21:34:10|323.39|320.49|323.43|320.53|323.44|320.54|323.37|320.47|14
1644096860000|2022-02-05 21:34:20|323.44|320.54|323.44|320.54|323.46|320.56|323.39|320.49|11
1644096870000|2022-02-05 21:34:30|323.45|320.55|323.49|320.59|323.49|320.59|323.42|320.52|7
1644096880000|2022-02-05 21:34:40|323.46|320.56|323.53|320.63|323.53|320.63|323.44|320.54|14
1644096890000|2022-02-05 21:34:50|323.55|320.65|323.59|320.69|323.64|320.74|323.54|320.64|20
1644096900000|2022-02-05 21:35:00|323.6|320.7|323.61|320.71|323.62|320.72|323.57|320.67|17
1644096910000|2022-02-05 21:35:10|323.62|320.72|323.63|320.73|323.65|320.75|323.57|320.67|16
1644096920000|2022-02-05 21:35:20|323.61|320.71|323.64|320.74|323.66|320.76|323.58|320.68|14
1644096930000|2022-02-05 21:35:30|323.65|320.75|323.66|320.76|323.66|320.76|323.6|320.7|10
1644096940000|2022-02-05 21:35:40|323.65|320.75|323.62|320.72|323.65|320.75|323.57|320.67|14
1644096950000|2022-02-05 21:35:50|323.61|320.71|323.61|320.71|323.66|320.76|323.61|320.71|14
1644096960000|2022-02-05 21:36:00|323.65|320.75|323.67|320.77|323.67|320.77|323.61|320.71|19
1644096970000|2022-02-05 21:36:10|323.65|320.75|323.64|320.74|323.66|320.76|323.58|320.68|12
1644096980000|2022-02-05 21:36:20|323.66|320.76|323.66|320.76|323.66|320.76|323.64|320.74|8
1644096990000|2022-02-05 21:36:30|323.65|320.75|323.67|320.77|323.69|320.79|323.61|320.71|19
1644097000000|2022-02-05 21:36:40|323.68|320.78|323.64|320.74|323.7|320.8|323.63|320.73|13
1644097010000|2022-02-05 21:36:50|323.67|320.77|323.66|320.76|323.69|320.79|323.65|320.75|9
1644097020000|2022-02-05 21:37:00|323.67|320.77|323.63|320.73|323.68|320.78|323.62|320.72|13
1644097030000|2022-02-05 21:37:10|323.64|320.74|323.65|320.75|323.66|320.76|323.61|320.71|9
1644097040000|2022-02-05 21:37:20|323.64|320.74|323.64|320.74|323.66|320.76|323.62|320.72|10
1644097050000|2022-02-05 21:37:30|323.61|320.71|323.67|320.77|323.68|320.78|323.61|320.71|8
1644097060000|2022-02-05 21:37:40|323.71|320.81|323.68|320.78|323.71|320.81|323.64|320.74|14
1644097070000|2022-02-05 21:37:50|323.67|320.77|323.66|320.76|323.72|320.82|323.63|320.73|20
1644097080000|2022-02-05 21:38:00|323.65|320.75|323.66|320.76|323.69|320.79|323.65|320.75|6
1644097090000|2022-02-05 21:38:10|323.67|320.77|323.62|320.72|323.71|320.81|323.62|320.72|15
1644097100000|2022-02-05 21:38:20|323.61|320.71|323.58|320.68|323.61|320.71|323.58|320.68|12
1644097110000|2022-02-05 21:38:30|323.59|320.69|323.6|320.7|323.61|320.71|323.58|320.68|15
1644097120000|2022-02-05 21:38:40|323.59|320.69|323.6|320.7|323.61|320.71|323.58|320.68|12
1644097130000|2022-02-05 21:38:50|323.59|320.69|323.61|320.71|323.63|320.73|323.58|320.68|10
1644097140000|2022-02-05 21:39:00|323.63|320.73|323.69|320.79|323.69|320.79|323.61|320.71|17
1644097150000|2022-02-05 21:39:10|323.7|320.8|323.68|320.78|323.7|320.8|323.67|320.77|10
1644097160000|2022-02-05 21:39:20|323.69|320.79|323.66|320.76|323.69|320.79|323.6|320.7|12
1644097170000|2022-02-05 21:39:30|323.63|320.73|323.67|320.77|323.67|320.77|323.63|320.73|11
1644097180000|2022-02-05 21:39:40|323.63|320.73|323.69|320.79|323.69|320.79|323.63|320.73|5
1644097190000|2022-02-05 21:39:50|323.65|320.75|323.66|320.76|323.69|320.79|323.64|320.74|11
1644097200000|2022-02-05 21:40:00|323.65|320.75|323.62|320.72|323.69|320.79|323.62|320.72|11
1644097210000|2022-02-05 21:40:10|323.65|320.75|323.66|320.76|323.68|320.78|323.63|320.73|13
1644097220000|2022-02-05 21:40:20|323.67|320.77|323.66|320.76|323.69|320.79|323.66|320.76|9
1644097230000|2022-02-05 21:40:30|323.65|320.75|323.71|320.81|323.71|320.81|323.65|320.75|14
1644097240000|2022-02-05 21:40:40|323.7|320.8|323.71|320.81|323.72|320.82|323.67|320.77|10
1644097250000|2022-02-05 21:40:50|323.72|320.82|323.74|320.84|323.76|320.86|323.71|320.81|9
1644097260000|2022-02-05 21:41:00|323.75|320.85|323.72|320.82|323.75|320.85|323.71|320.81|12
1644097270000|2022-02-05 21:41:10|323.71|320.81|323.7|320.8|323.76|320.86|323.7|320.8|8
1644097280000|2022-02-05 21:41:20|323.69|320.79|323.69|320.79|323.76|320.86|323.65|320.75|14
1644097290000|2022-02-05 21:41:30|323.72|320.82|323.67|320.77|323.76|320.86|323.67|320.77|13
1644097300000|2022-02-05 21:41:40|323.7|320.8|323.79|320.89|323.79|320.89|323.7|320.8|19
1644097310000|2022-02-05 21:41:50|323.71|320.81|323.73|320.83|323.75|320.85|323.69|320.79|18
1644097320000|2022-02-05 21:42:00|323.75|320.85|323.72|320.82|323.75|320.85|323.69|320.79|20
1644097330000|2022-02-05 21:42:10|323.71|320.81|323.71|320.81|323.73|320.83|323.68|320.78|8
1644097340000|2022-02-05 21:42:20|323.74|320.84|323.72|320.82|323.74|320.84|323.67|320.77|13
1644097350000|2022-02-05 21:42:30|323.71|320.81|323.71|320.81|323.73|320.83|323.68|320.78|12
1644097360000|2022-02-05 21:42:40|323.74|320.84|323.77|320.87|323.77|320.87|323.71|320.81|12
1644097370000|2022-02-05 21:42:50|323.73|320.83|323.79|320.89|323.8|320.9|323.72|320.82|16
1644097380000|2022-02-05 21:43:00|323.78|320.88|323.75|320.85|323.78|320.88|323.7|320.8|18
1644097390000|2022-02-05 21:43:10|323.73|320.83|323.67|320.77|323.73|320.83|323.67|320.77|17
1644097400000|2022-02-05 21:43:20|323.7|320.8|323.71|320.81|323.72|320.82|323.66|320.76|13
1644097410000|2022-02-05 21:43:30|323.7|320.8|323.7|320.8|323.72|320.82|323.68|320.78|14
1644097420000|2022-02-05 21:43:40|323.68|320.78|323.7|320.8|323.73|320.83|323.68|320.78|21
1644097430000|2022-02-05 21:43:50|323.68|320.78|323.7|320.8|323.73|320.83|323.68|320.78|14
1644097440000|2022-02-05 21:44:00|323.74|320.84|323.71|320.81|323.74|320.84|323.7|320.8|11
1644097450000|2022-02-05 21:44:10|323.7|320.8|323.71|320.81|323.74|320.84|323.69|320.79|15
1644097460000|2022-02-05 21:44:20|323.72|320.82|323.69|320.79|323.72|320.82|323.68|320.78|10
1644097470000|2022-02-05 21:44:30|323.73|320.83|323.75|320.85|323.76|320.86|323.69|320.79|18
1644097480000|2022-02-05 21:44:40|323.76|320.86|323.8|320.9|323.81|320.91|323.75|320.85|15
1644097490000|2022-02-05 21:44:50|323.79|320.89|323.8|320.9|323.8|320.9|323.78|320.88|11
1644097500000|2022-02-05 21:45:00|323.77|320.87|323.77|320.87|323.78|320.88|323.75|320.85|16
1644097510000|2022-02-05 21:45:10|323.76|320.86|323.69|320.79|323.78|320.88|323.69|320.79|14
1644097520000|2022-02-05 21:45:20|323.68|320.78|323.72|320.82|323.73|320.83|323.68|320.78|17
1644097530000|2022-02-05 21:45:30|323.71|320.81|323.73|320.83|323.74|320.84|323.69|320.79|13
1644097540000|2022-02-05 21:45:40|323.71|320.81|323.67|320.77|323.71|320.81|323.66|320.76|12
1644097550000|2022-02-05 21:45:50|323.65|320.75|323.63|320.73|323.75|320.85|323.63|320.73|18
1644097560000|2022-02-05 21:46:00|323.62|320.72|323.53|320.63|323.64|320.74|323.53|320.63|20
1644097570000|2022-02-05 21:46:10|323.55|320.65|323.54|320.64|323.59|320.69|323.54|320.64|17
1644097580000|2022-02-05 21:46:20|323.53|320.63|323.32|320.42|323.53|320.63|323.32|320.42|22
1644097590000|2022-02-05 21:46:30|323.37|320.47|323.14|320.24|323.37|320.47|323.12|320.22|25
1644097600000|2022-02-05 21:46:40|323.13|320.23|323.11|320.21|323.16|320.26|323.07|320.17|19
1644097610000|2022-02-05 21:46:50|323.1|320.2|323.11|320.21|323.12|320.22|323.02|320.12|22
1644097620000|2022-02-05 21:47:00|323.12|320.22|323.1|320.2|323.12|320.22|323.08|320.18|19
1644097630000|2022-02-05 21:47:10|323.13|320.23|323.09|320.19|323.13|320.23|323.07|320.17|13
1644097640000|2022-02-05 21:47:20|323.07|320.17|323.07|320.17|323.09|320.19|323.06|320.16|19
1644097650000|2022-02-05 21:47:30|323.06|320.16|323.08|320.18|323.09|320.19|323.04|320.14|13
1644097660000|2022-02-05 21:47:40|323.06|320.16|323.03|320.13|323.08|320.18|322.99|320.09|17
1644097670000|2022-02-05 21:47:50|323.01|320.11|323.01|320.11|323.01|320.11|322.96|320.06|14
1644097680000|2022-02-05 21:48:00|323|320.1|323.08|320.18|323.08|320.18|323|320.1|13
1644097690000|2022-02-05 21:48:10|323.06|320.16|323.05|320.15|323.09|320.19|323.04|320.14|13
1644097700000|2022-02-05 21:48:20|323.06|320.16|322.99|320.09|323.08|320.18|322.98|320.08|17
1644097710000|2022-02-05 21:48:30|322.97|320.07|322.98|320.08|323.02|320.12|322.96|320.06|9
1644097720000|2022-02-05 21:48:40|323.03|320.13|322.98|320.08|323.03|320.13|322.97|320.07|9
1644097730000|2022-02-05 21:48:50|322.99|320.09|323.03|320.13|323.04|320.14|322.96|320.06|16
1644097740000|2022-02-05 21:49:00|323.02|320.12|323.03|320.13|323.05|320.15|323.02|320.12|11
1644097750000|2022-02-05 21:49:10|323.04|320.14|323.03|320.13|323.05|320.15|323.03|320.13|9
1644097760000|2022-02-05 21:49:20|323.04|320.14|323.05|320.15|323.05|320.15|323.02|320.12|9
1644097770000|2022-02-05 21:49:30|323.04|320.14|323.21|320.31|323.21|320.31|323.04|320.14|12
1644097780000|2022-02-05 21:49:40|323.22|320.32|323.27|320.37|323.33|320.43|323.19|320.29|18
1644097790000|2022-02-05 21:49:50|323.3|320.4|323.29|320.39|323.35|320.45|323.27|320.37|19
1644097800000|2022-02-05 21:50:00|323.28|320.38|323.34|320.44|323.34|320.44|323.25|320.35|14
1644097810000|2022-02-05 21:50:10|323.33|320.43|323.21|320.31|323.33|320.43|323.21|320.31|13
1644097820000|2022-02-05 21:50:20|323.23|320.33|323.21|320.31|323.24|320.34|323.18|320.28|14
1644097830000|2022-02-05 21:50:30|323.23|320.33|323.17|320.27|323.23|320.33|323.17|320.27|13
1644097840000|2022-02-05 21:50:40|323.2|320.3|323.21|320.31|323.22|320.32|323.17|320.27|13
1644097850000|2022-02-05 21:50:50|323.19|320.29|323.18|320.28|323.21|320.31|323.18|320.28|8
1644097860000|2022-02-05 21:51:00|323.17|320.27|323.16|320.26|323.21|320.31|323.16|320.26|8
1644097870000|2022-02-05 21:51:10|323.13|320.23|323.1|320.2|323.14|320.24|323.07|320.17|15
1644097880000|2022-02-05 21:51:20|323.15|320.25|323.1|320.2|323.15|320.25|323.1|320.2|11
1644097890000|2022-02-05 21:51:30|323.11|320.21|323.11|320.21|323.15|320.25|323.1|320.2|9
1644097900000|2022-02-05 21:51:40|323.12|320.22|323.1|320.2|323.15|320.25|323.1|320.2|9
1644097910000|2022-02-05 21:51:50|323.12|320.22|323.11|320.21|323.12|320.22|323.1|320.2|7
1644097930000|2022-02-05 21:52:10|323.15|320.25|323.11|320.21|323.15|320.25|323.11|320.21|10
1644097940000|2022-02-05 21:52:20|323.15|320.25|323.12|320.22|323.16|320.26|323.11|320.21|9
1644097950000|2022-02-05 21:52:30|323.11|320.21|323.12|320.22|323.15|320.25|323.11|320.21|4
1644097960000|2022-02-05 21:52:40|323.11|320.21|323.1|320.2|323.11|320.21|323.08|320.18|9
1644097970000|2022-02-05 21:52:50|323.13|320.23|323.08|320.18|323.13|320.23|323.06|320.16|17
1644097980000|2022-02-05 21:53:00|323.07|320.17|323.09|320.19|323.1|320.2|323.06|320.16|13
1644097990000|2022-02-05 21:53:10|323.06|320.16|323.14|320.24|323.15|320.25|323.06|320.16|15
1644098000000|2022-02-05 21:53:20|323.15|320.25|323.12|320.22|323.15|320.25|323.11|320.21|14
1644098010000|2022-02-05 21:53:30|323.13|320.23|323.16|320.26|323.16|320.26|323.12|320.22|16
1644098020000|2022-02-05 21:53:40|323.15|320.25|323.16|320.26|323.18|320.28|323.11|320.21|17
1644098030000|2022-02-05 21:53:50|323.12|320.22|323.15|320.25|323.18|320.28|323.12|320.22|19
1644098040000|2022-02-05 21:54:00|323.16|320.26|323.16|320.26|323.17|320.27|323.13|320.23|8
1644098050000|2022-02-05 21:54:10|323.12|320.22|323.16|320.26|323.19|320.29|323.12|320.22|11
1644098060000|2022-02-05 21:54:20|323.17|320.27|323.17|320.27|323.19|320.29|323.12|320.22|12
1644098070000|2022-02-05 21:54:30|323.16|320.26|323.18|320.28|323.18|320.28|323.14|320.24|12
1644098080000|2022-02-05 21:54:40|323.16|320.26|323.18|320.28|323.19|320.29|323.16|320.26|8
1644098090000|2022-02-05 21:54:50|323.16|320.26|323.18|320.28|323.19|320.29|323.16|320.26|7
1644098100000|2022-02-05 21:55:00|323.2|320.3|323.16|320.26|323.2|320.3|323.13|320.23|18
1644098110000|2022-02-05 21:55:10|323.17|320.27|323.17|320.27|323.18|320.28|323.11|320.21|22
1644098120000|2022-02-05 21:55:20|323.16|320.26|323.05|320.15|323.16|320.26|323.03|320.13|19
1644098130000|2022-02-05 21:55:30|323.04|320.14|323.01|320.11|323.06|320.16|322.98|320.08|17
1644098140000|2022-02-05 21:55:40|323|320.1|323.04|320.14|323.04|320.14|322.97|320.07|13
1644098150000|2022-02-05 21:55:50|323|320.1|323.03|320.13|323.04|320.14|322.99|320.09|6
1644098160000|2022-02-05 21:56:00|323.02|320.12|322.96|320.06|323.05|320.15|322.94|320.04|13
1644098170000|2022-02-05 21:56:10|322.99|320.09|323.35|320.45|323.37|320.47|322.99|320.09|28
1644098180000|2022-02-05 21:56:20|323.31|320.41|323.23|320.33|323.32|320.42|323.22|320.32|16
1644098190000|2022-02-05 21:56:30|323.28|320.38|323.23|320.33|323.31|320.41|323.22|320.32|13
1644098200000|2022-02-05 21:56:40|323.22|320.32|323.01|320.11|323.22|320.32|323.01|320.11|24
1644098210000|2022-02-05 21:56:50|323.02|320.12|323.08|320.18|323.08|320.18|323.02|320.12|20
1644098220000|2022-02-05 21:57:00|323.06|320.16|323.05|320.15|323.07|320.17|323.02|320.12|13
1644098230000|2022-02-05 21:57:10|323.04|320.14|322.98|320.08|323.05|320.15|322.97|320.07|16
1644098240000|2022-02-05 21:57:20|322.99|320.09|322.99|320.09|323.03|320.13|322.97|320.07|14
1644098250000|2022-02-05 21:57:30|322.94|320.04|322.97|320.07|323.03|320.13|322.94|320.04|15
1644098260000|2022-02-05 21:57:40|322.96|320.06|322.9|320|323.03|320.13|322.89|319.99|15
1644098270000|2022-02-05 21:57:50|322.89|319.99|322.89|319.99|322.94|320.04|322.88|319.98|19
1644098280000|2022-02-05 21:58:00|322.88|319.98|322.89|319.99|322.93|320.03|322.87|319.97|12
1644098290000|2022-02-05 21:58:10|322.88|319.98|322.92|320.02|322.93|320.03|322.88|319.98|13
1644098300000|2022-02-05 21:58:20|322.91|320.01|323.01|320.11|323.05|320.15|322.9|320|17
1644098310000|2022-02-05 21:58:30|323.03|320.13|323.05|320.15|323.07|320.17|323|320.1|14
1644098320000|2022-02-05 21:58:40|323.06|320.16|323.06|320.16|323.08|320.18|323.01|320.11|18
1644098330000|2022-02-05 21:58:50|323.05|320.15|323.01|320.11|323.05|320.15|323|320.1|11
1644098340000|2022-02-05 21:59:00|323.04|320.14|323.05|320.15|323.07|320.17|323.03|320.13|14
1644098350000|2022-02-05 21:59:10|323.03|320.13|323.08|320.18|323.08|320.18|323.03|320.13|10
1644098360000|2022-02-05 21:59:20|323.04|320.14|323.06|320.16|323.1|320.2|323.04|320.14|13
1644098370000|2022-02-05 21:59:30|323.07|320.17|323.07|320.17|323.09|320.19|323.04|320.14|12
1644098380000|2022-02-05 21:59:40|323.08|320.18|322.96|320.06|323.08|320.18|322.93|320.03|23
1644098390000|2022-02-05 21:59:50|322.95|320.05|322.72|319.82|322.95|320.05|322.72|319.82|25
1644098400000|2022-02-05 22:00:00|322.7|319.8|322.8|319.9|322.8|319.9|322.68|319.78|26
1644098410000|2022-02-05 22:00:10|322.82|319.92|322.86|319.96|322.94|320.04|322.82|319.92|21
1644098420000|2022-02-05 22:00:20|322.85|319.95|322.8|319.9|322.87|319.97|322.79|319.89|19
1644098430000|2022-02-05 22:00:30|322.78|319.88|322.79|319.89|322.82|319.92|322.75|319.85|22
1644098440000|2022-02-05 22:00:40|322.77|319.87|322.73|319.83|322.77|319.87|322.71|319.81|15
1644098450000|2022-02-05 22:00:50|322.72|319.82|322.8|319.9|322.81|319.91|322.71|319.81|16
1644098460000|2022-02-05 22:01:00|322.76|319.86|322.77|319.87|322.79|319.89|322.73|319.83|19
1644098470000|2022-02-05 22:01:10|322.75|319.85|322.71|319.81|322.75|319.85|322.71|319.81|13
1644098480000|2022-02-05 22:01:20|322.72|319.82|322.71|319.81|322.72|319.82|322.69|319.79|10
1644098490000|2022-02-05 22:01:30|322.7|319.8|322.77|319.87|322.78|319.88|322.67|319.77|18
1644098500000|2022-02-05 22:01:40|322.78|319.88|322.88|319.98|322.89|319.99|322.77|319.87|13
1644098510000|2022-02-05 22:01:50|322.87|319.97|322.87|319.97|322.89|319.99|322.85|319.95|15
1644098520000|2022-02-05 22:02:00|322.88|319.98|322.83|319.93|322.88|319.98|322.81|319.91|15
1644098530000|2022-02-05 22:02:10|322.85|319.95|322.93|320.03|322.93|320.03|322.84|319.94|23
1644098540000|2022-02-05 22:02:20|322.94|320.04|323.21|320.31|323.23|320.33|322.94|320.04|22
1644098550000|2022-02-05 22:02:30|323.2|320.3|323.03|320.13|323.21|320.31|323.03|320.13|15
1644098560000|2022-02-05 22:02:40|323.05|320.15|323.07|320.17|323.08|320.18|323.02|320.12|15
1644098570000|2022-02-05 22:02:50|323.09|320.19|323.12|320.22|323.16|320.26|323.07|320.17|17
1644098580000|2022-02-05 22:03:00|323.16|320.26|323.15|320.25|323.22|320.32|323.13|320.23|18
1644098590000|2022-02-05 22:03:10|323.17|320.27|323.41|320.51|323.41|320.51|323.14|320.24|21
1644098600000|2022-02-05 22:03:20|323.42|320.52|323.28|320.38|323.42|320.52|323.23|320.33|25
1644098610000|2022-02-05 22:03:30|323.29|320.39|323.32|320.42|323.36|320.46|323.27|320.37|19
1644098620000|2022-02-05 22:03:40|323.31|320.41|323.3|320.4|323.31|320.41|323.23|320.33|17
1644098630000|2022-02-05 22:03:50|323.28|320.38|323.35|320.45|323.39|320.49|323.28|320.38|21
1644098640000|2022-02-05 22:04:00|323.33|320.43|323.33|320.43|323.36|320.46|323.32|320.42|14
1644098650000|2022-02-05 22:04:10|323.32|320.42|323.3|320.4|323.35|320.45|323.3|320.4|13
1644098660000|2022-02-05 22:04:20|323.31|320.41|323.32|320.42|323.36|320.46|323.31|320.41|14
1644098670000|2022-02-05 22:04:30|323.31|320.41|323.3|320.4|323.33|320.43|323.3|320.4|7
1644098680000|2022-02-05 22:04:40|323.31|320.41|323.39|320.49|323.43|320.53|323.31|320.41|17
1644098690000|2022-02-05 22:04:50|323.37|320.47|323.33|320.43|323.37|320.47|323.3|320.4|11
1644098700000|2022-02-05 22:05:00|323.31|320.41|323.36|320.46|323.37|320.47|323.31|320.41|12
1644098710000|2022-02-05 22:05:10|323.35|320.45|323.27|320.37|323.37|320.47|323.27|320.37|16
1644098720000|2022-02-05 22:05:20|323.26|320.36|323.32|320.42|323.34|320.44|323.26|320.36|19
1644098730000|2022-02-05 22:05:30|323.31|320.41|323.44|320.54|323.5|320.6|323.31|320.41|22
1644098740000|2022-02-05 22:05:40|323.45|320.55|323.42|320.52|323.46|320.56|323.4|320.5|20
1644098750000|2022-02-05 22:05:50|323.45|320.55|323.42|320.52|323.47|320.57|323.39|320.49|14
1644098760000|2022-02-05 22:06:00|323.39|320.49|323.38|320.48|323.44|320.54|323.36|320.46|16
1644098770000|2022-02-05 22:06:10|323.37|320.47|323.44|320.54|323.44|320.54|323.35|320.45|16
1644098780000|2022-02-05 22:06:20|323.4|320.5|323.39|320.49|323.4|320.5|323.36|320.46|17
1644098790000|2022-02-05 22:06:30|323.38|320.48|323.42|320.52|323.42|320.52|323.36|320.46|13
1644098800000|2022-02-05 22:06:40|323.38|320.48|323.42|320.52|323.46|320.56|323.37|320.47|13
1644098810000|2022-02-05 22:06:50|323.4|320.5|323.37|320.47|323.44|320.54|323.37|320.47|10
1644098820000|2022-02-05 22:07:00|323.39|320.49|323.41|320.51|323.42|320.52|323.38|320.48|13
1644098830000|2022-02-05 22:07:10|323.42|320.52|323.43|320.53|323.44|320.54|323.4|320.5|17
1644098840000|2022-02-05 22:07:20|323.45|320.55|323.49|320.59|323.53|320.63|323.44|320.54|16
1644098850000|2022-02-05 22:07:30|323.52|320.62|323.52|320.62|323.54|320.64|323.49|320.59|9
1644098860000|2022-02-05 22:07:40|323.51|320.61|323.51|320.61|323.54|320.64|323.49|320.59|10
1644098870000|2022-02-05 22:07:50|323.54|320.64|323.51|320.61|323.54|320.64|323.47|320.57|10
1644098880000|2022-02-05 22:08:00|323.53|320.63|323.54|320.64|323.56|320.66|323.52|320.62|17
1644098890000|2022-02-05 22:08:10|323.55|320.65|323.61|320.71|323.66|320.76|323.54|320.64|17
1644098900000|2022-02-05 22:08:20|323.62|320.72|323.63|320.73|323.63|320.73|323.6|320.7|15
1644098910000|2022-02-05 22:08:30|323.65|320.75|323.66|320.76|323.68|320.78|323.63|320.73|13
1644098920000|2022-02-05 22:08:40|323.64|320.74|323.46|320.56|323.68|320.78|323.46|320.56|16
1644098930000|2022-02-05 22:08:50|323.44|320.54|323.39|320.49|323.45|320.55|323.37|320.47|17
1644098940000|2022-02-05 22:09:00|323.38|320.48|323.36|320.46|323.45|320.55|323.36|320.46|13
1644098950000|2022-02-05 22:09:10|323.35|320.45|323.28|320.38|323.35|320.45|323.25|320.35|17
1644098960000|2022-02-05 22:09:20|323.24|320.34|323.16|320.26|323.25|320.35|323.09|320.19|20
1644098970000|2022-02-05 22:09:30|323.15|320.25|322.97|320.07|323.19|320.29|322.91|320.01|20
1644098980000|2022-02-05 22:09:40|322.94|320.04|323.1|320.2|323.13|320.23|322.93|320.03|25
1644098990000|2022-02-05 22:09:50|323.09|320.19|323.1|320.2|323.12|320.22|323.08|320.18|9
1644099000000|2022-02-05 22:10:00|323.11|320.21|323.24|320.34|323.24|320.34|323.11|320.21|10
1644099010000|2022-02-05 22:10:10|323.25|320.35|323.29|320.39|323.31|320.41|323.25|320.35|20
1644099020000|2022-02-05 22:10:20|323.31|320.41|323.33|320.43|323.34|320.44|323.29|320.39|20
1644099030000|2022-02-05 22:10:30|323.3|320.4|323.09|320.19|323.35|320.45|323.09|320.19|11
1644099040000|2022-02-05 22:10:40|323.08|320.18|323.06|320.16|323.08|320.18|323.04|320.14|8
1644099050000|2022-02-05 22:10:50|323.02|320.12|323.06|320.16|323.06|320.16|323.02|320.12|11
1644099060000|2022-02-05 22:11:00|323.05|320.15|323.02|320.12|323.05|320.15|323|320.1|10
1644099070000|2022-02-05 22:11:10|322.98|320.08|323.02|320.12|323.03|320.13|322.98|320.08|13
1644099080000|2022-02-05 22:11:20|323.05|320.15|323.12|320.22|323.14|320.24|323.05|320.15|16
1644099090000|2022-02-05 22:11:30|323.14|320.24|323.09|320.19|323.14|320.24|323.08|320.18|10
1644099100000|2022-02-05 22:11:40|323.1|320.2|323.1|320.2|323.14|320.24|323.05|320.15|16
1644099110000|2022-02-05 22:11:50|323.11|320.21|323.15|320.25|323.15|320.25|323.09|320.19|14
1644099120000|2022-02-05 22:12:00|323.14|320.24|323.15|320.25|323.16|320.26|323.11|320.21|8
1644099130000|2022-02-05 22:12:10|323.1|320.2|323.07|320.17|323.15|320.25|323.06|320.16|17
1644099140000|2022-02-05 22:12:20|323.06|320.16|323.11|320.21|323.11|320.21|323.04|320.14|13
1644099150000|2022-02-05 22:12:30|323.12|320.22|323.09|320.19|323.12|320.22|323.08|320.18|11
1644099160000|2022-02-05 22:12:40|323.08|320.18|323.16|320.26|323.23|320.33|323.08|320.18|23
1644099170000|2022-02-05 22:12:50|323.19|320.29|323.25|320.35|323.25|320.35|323.15|320.25|16
1644099180000|2022-02-05 22:13:00|323.23|320.33|323.19|320.29|323.23|320.33|323.18|320.28|13
1644099190000|2022-02-05 22:13:10|323.17|320.27|323.25|320.35|323.25|320.35|323.14|320.24|21
1644099200000|2022-02-05 22:13:20|323.26|320.36|323.29|320.39|323.31|320.41|323.26|320.36|16
1644099210000|2022-02-05 22:13:30|323.25|320.35|323.32|320.42|323.34|320.44|323.25|320.35|20
1644099220000|2022-02-05 22:13:40|323.31|320.41|323.28|320.38|323.33|320.43|323.26|320.36|18
1644099230000|2022-02-05 22:13:50|323.3|320.4|323.29|320.39|323.33|320.43|323.29|320.39|16
1644099240000|2022-02-05 22:14:00|323.3|320.4|323.34|320.44|323.35|320.45|323.3|320.4|14
1644099250000|2022-02-05 22:14:10|323.35|320.45|323.34|320.44|323.36|320.46|323.32|320.42|18
1644099260000|2022-02-05 22:14:20|323.32|320.42|323.34|320.44|323.35|320.45|323.32|320.42|11
1644099270000|2022-02-05 22:14:30|323.35|320.45|323.35|320.45|323.36|320.46|323.34|320.44|5
1644099280000|2022-02-05 22:14:40|323.34|320.44|323.32|320.42|323.35|320.45|323.32|320.42|4
1644099290000|2022-02-05 22:14:50|323.31|320.41|323.31|320.41|323.35|320.45|323.31|320.41|13
1644099300000|2022-02-05 22:15:00|323.33|320.43|323.32|320.42|323.35|320.45|323.32|320.42|11
1644099310000|2022-02-05 22:15:10|323.34|320.44|323.31|320.41|323.36|320.46|323.31|320.41|14
1644099320000|2022-02-05 22:15:20|323.36|320.46|323.34|320.44|323.37|320.47|323.29|320.39|19
1644099330000|2022-02-05 22:15:30|323.35|320.45|323.35|320.45|323.37|320.47|323.34|320.44|13
1644099340000|2022-02-05 22:15:40|323.34|320.44|323.35|320.45|323.37|320.47|323.34|320.44|16
1644099350000|2022-02-05 22:15:50|323.36|320.46|323.42|320.52|323.45|320.55|323.35|320.45|12
1644099360000|2022-02-05 22:16:00|323.45|320.55|323.43|320.53|323.46|320.56|323.42|320.52|10
1644099370000|2022-02-05 22:16:10|323.42|320.52|323.43|320.53|323.46|320.56|323.42|320.52|10
1644099380000|2022-02-05 22:16:20|323.42|320.52|323.45|320.55|323.46|320.56|323.42|320.52|7
1644099390000|2022-02-05 22:16:30|323.44|320.54|323.42|320.52|323.48|320.58|323.42|320.52|14
1644099400000|2022-02-05 22:16:40|323.41|320.51|323.44|320.54|323.44|320.54|323.41|320.51|10
1644099410000|2022-02-05 22:16:50|323.43|320.53|323.43|320.53|323.44|320.54|323.41|320.51|12
1644099420000|2022-02-05 22:17:00|323.42|320.52|323.48|320.58|323.48|320.58|323.4|320.5|14
1644099430000|2022-02-05 22:17:10|323.49|320.59|323.45|320.55|323.52|320.62|323.45|320.55|16
1644099440000|2022-02-05 22:17:20|323.46|320.56|323.48|320.58|323.51|320.61|323.45|320.55|13
1644099450000|2022-02-05 22:17:30|323.51|320.61|323.46|320.56|323.51|320.61|323.46|320.56|14
1644099460000|2022-02-05 22:17:40|323.47|320.57|323.46|320.56|323.49|320.59|323.45|320.55|9
1644099470000|2022-02-05 22:17:50|323.47|320.57|323.45|320.55|323.49|320.59|323.45|320.55|12
1644099480000|2022-02-05 22:18:00|323.46|320.56|323.38|320.48|323.46|320.56|323.35|320.45|20
1644099490000|2022-02-05 22:18:10|323.37|320.47|323.31|320.41|323.37|320.47|323.31|320.41|19
1644099500000|2022-02-05 22:18:20|323.3|320.4|323.27|320.37|323.32|320.42|323.27|320.37|17
1644099510000|2022-02-05 22:18:30|323.28|320.38|323.21|320.31|323.3|320.4|323.21|320.31|10
1644099520000|2022-02-05 22:18:40|323.2|320.3|323.08|320.18|323.2|320.3|323.08|320.18|20
1644099530000|2022-02-05 22:18:50|323.06|320.16|323.16|320.26|323.16|320.26|323.06|320.16|20
1644099540000|2022-02-05 22:19:00|323.15|320.25|323.14|320.24|323.17|320.27|323.13|320.23|19
1644099550000|2022-02-05 22:19:10|323.13|320.23|323.13|320.23|323.16|320.26|323.13|320.23|11
1644099560000|2022-02-05 22:19:20|323.17|320.27|323.15|320.25|323.18|320.28|323.14|320.24|13
1644099570000|2022-02-05 22:19:30|323.16|320.26|323.14|320.24|323.16|320.26|323.13|320.23|10
1644099580000|2022-02-05 22:19:40|323.13|320.23|323.13|320.23|323.15|320.25|323.13|320.23|11
1644099590000|2022-02-05 22:19:50|323.15|320.25|323.15|320.25|323.15|320.25|323.13|320.23|4
1644099600000|2022-02-05 22:20:00|323.16|320.26|323.14|320.24|323.16|320.26|323.13|320.23|5
1644099610000|2022-02-05 22:20:10|323.15|320.25|323.15|320.25|323.15|320.25|323.15|320.25|1
1644099620000|2022-02-05 22:20:20|323.14|320.24|323.15|320.25|323.15|320.25|323.14|320.24|2
1644099630000|2022-02-05 22:20:30|323.14|320.24|323.16|320.26|323.16|320.26|323.14|320.24|5
1644099640000|2022-02-05 22:20:40|323.17|320.27|323.15|320.25|323.18|320.28|323.14|320.24|7
1644099650000|2022-02-05 22:20:50|323.14|320.24|323.15|320.25|323.15|320.25|323.13|320.23|13
1644099670000|2022-02-05 22:21:10|323.14|320.24|323.15|320.25|323.15|320.25|323.14|320.24|4
1644099680000|2022-02-05 22:21:20|323.16|320.26|323.15|320.25|323.16|320.26|323.15|320.25|6
1644099690000|2022-02-05 22:21:30|323.16|320.26|323.16|320.26|323.17|320.27|323.15|320.25|9
1644099700000|2022-02-05 22:21:40|323.15|320.25|323.15|320.25|323.16|320.26|323.15|320.25|5
1644099710000|2022-02-05 22:21:50|323.16|320.26|323.21|320.31|323.21|320.31|323.15|320.25|16
1644099720000|2022-02-05 22:22:00|323.2|320.3|323.22|320.32|323.22|320.32|323.2|320.3|9
1644099730000|2022-02-05 22:22:10|323.18|320.28|323.23|320.33|323.23|320.33|323.18|320.28|7
1644099740000|2022-02-05 22:22:20|323.22|320.32|323.23|320.33|323.23|320.33|323.22|320.32|8
1644099750000|2022-02-05 22:22:30|323.22|320.32|323.21|320.31|323.23|320.33|323.21|320.31|4
1644099760000|2022-02-05 22:22:40|323.22|320.32|323.21|320.31|323.22|320.32|323.21|320.31|6
1644099770000|2022-02-05 22:22:50|323.22|320.32|323.2|320.3|323.22|320.32|323.2|320.3|5
1644099780000|2022-02-05 22:23:00|323.19|320.29|323.19|320.29|323.19|320.29|323.19|320.29|1
1644099790000|2022-02-05 22:23:10|323.2|320.3|323.23|320.33|323.24|320.34|323.2|320.3|6
1644099800000|2022-02-05 22:23:20|323.24|320.34|323.23|320.33|323.25|320.35|323.22|320.32|5
1644099810000|2022-02-05 22:23:30|323.22|320.32|323.24|320.34|323.24|320.34|323.22|320.32|7
1644099820000|2022-02-05 22:23:40|323.25|320.35|323.23|320.33|323.26|320.36|323.23|320.33|10
1644099830000|2022-02-05 22:23:50|323.22|320.32|323.23|320.33|323.23|320.33|323.22|320.32|2
1644099840000|2022-02-05 22:24:00|323.22|320.32|323.2|320.3|323.24|320.34|323.2|320.3|6
1644099860000|2022-02-05 22:24:20|323.22|320.32|323.2|320.3|323.22|320.32|323.19|320.29|4
1644099890000|2022-02-05 22:24:50|323.19|320.29|323.16|320.26|323.19|320.29|323.15|320.25|7
1644099900000|2022-02-05 22:25:00|323.17|320.27|323.15|320.25|323.17|320.27|323.15|320.25|9
1644099910000|2022-02-05 22:25:10|323.16|320.26|323.19|320.29|323.19|320.29|323.14|320.24|7
1644099920000|2022-02-05 22:25:20|323.18|320.28|323.16|320.26|323.18|320.28|323.16|320.26|2
1644099930000|2022-02-05 22:25:30|323.18|320.28|323.14|320.24|323.18|320.28|323.14|320.24|7
1644099940000|2022-02-05 22:25:40|323.15|320.25|322.97|320.07|323.15|320.25|322.96|320.06|10
1644099950000|2022-02-05 22:25:50|322.98|320.08|322.97|320.07|323|320.1|322.96|320.06|14
1644099960000|2022-02-05 22:26:00|322.98|320.08|322.97|320.07|322.98|320.08|322.96|320.06|4
1644099970000|2022-02-05 22:26:10|322.98|320.08|322.98|320.08|322.99|320.09|322.97|320.07|9
1644099980000|2022-02-05 22:26:20|322.97|320.07|322.86|319.96|322.98|320.08|322.85|319.95|13
1644099990000|2022-02-05 22:26:30|322.87|319.97|322.84|319.94|322.87|319.97|322.84|319.94|4
1644100000000|2022-02-05 22:26:40|322.83|319.93|322.83|319.93|322.83|319.93|322.83|319.93|1
1644100010000|2022-02-05 22:26:50|322.82|319.92|322.82|319.92|322.82|319.92|322.82|319.92|1
1644100030000|2022-02-05 22:27:10|322.83|319.93|322.83|319.93|322.83|319.93|322.83|319.93|1
1644100040000|2022-02-05 22:27:20|322.82|319.92|322.82|319.92|322.82|319.92|322.82|319.92|1
1644100050000|2022-02-05 22:27:30|322.81|319.91|322.81|319.91|322.81|319.91|322.81|319.91|1
1644100060000|2022-02-05 22:27:40|322.82|319.92|322.81|319.91|322.82|319.92|322.81|319.91|2
1644100070000|2022-02-05 22:27:50|322.82|319.92|322.85|319.95|322.85|319.95|322.82|319.92|9
1644100090000|2022-02-05 22:28:10|322.86|319.96|322.91|320.01|322.92|320.02|322.83|319.93|15
1644100100000|2022-02-05 22:28:20|322.93|320.03|322.92|320.02|322.93|320.03|322.91|320.01|5
1644100110000|2022-02-05 22:28:30|322.94|320.04|322.94|320.04|322.95|320.05|322.94|320.04|7
1644100140000|2022-02-05 22:29:00|322.96|320.06|322.96|320.06|322.96|320.06|322.95|320.05|3
1644100170000|2022-02-05 22:29:30|322.97|320.07|322.96|320.06|322.97|320.07|322.96|320.06|2
1644100180000|2022-02-05 22:29:40|322.97|320.07|322.97|320.07|322.97|320.07|322.97|320.07|1
1644100190000|2022-02-05 22:29:50|322.96|320.06|322.96|320.06|322.97|320.07|322.96|320.06|3
1644100200000|2022-02-05 22:30:00|322.97|320.07|322.97|320.07|322.98|320.08|322.95|320.05|8
1644100210000|2022-02-05 22:30:10|322.98|320.08|322.98|320.08|322.98|320.08|322.98|320.08|1
1644100220000|2022-02-05 22:30:20|322.97|320.07|322.97|320.07|322.97|320.07|322.97|320.07|1
1644100230000|2022-02-05 22:30:30|322.99|320.09|322.97|320.07|322.99|320.09|322.97|320.07|2
1644100240000|2022-02-05 22:30:40|322.98|320.08|322.98|320.08|322.98|320.08|322.98|320.08|1
1644100250000|2022-02-05 22:30:50|323.02|320.12|322.97|320.07|323.02|320.12|322.97|320.07|5
1644100260000|2022-02-05 22:31:00|322.98|320.08|322.98|320.08|322.98|320.08|322.98|320.08|1
1644100290000|2022-02-05 22:31:30|322.97|320.07|322.98|320.08|322.98|320.08|322.97|320.07|2
1644100300000|2022-02-05 22:31:40|322.97|320.07|322.98|320.08|322.98|320.08|322.96|320.06|4
1644100310000|2022-02-05 22:31:50|322.97|320.07|323|320.1|323|320.1|322.97|320.07|7
1644100320000|2022-02-05 22:32:00|323.01|320.11|323|320.1|323.01|320.11|323|320.1|2
1644100340000|2022-02-05 22:32:20|322.99|320.09|323|320.1|323|320.1|322.99|320.09|4
1644100350000|2022-02-05 22:32:30|322.99|320.09|323.01|320.11|323.01|320.11|322.99|320.09|3
1644100360000|2022-02-05 22:32:40|323|320.1|323|320.1|323|320.1|323|320.1|1
1644100370000|2022-02-05 22:32:50|323.01|320.11|323.03|320.13|323.03|320.13|323.01|320.11|5
1644100390000|2022-02-05 22:33:10|323.02|320.12|323.04|320.14|323.04|320.14|323.02|320.12|4
1644100400000|2022-02-05 22:33:20|323.03|320.13|323.03|320.13|323.03|320.13|323.02|320.12|5
1644100410000|2022-02-05 22:33:30|323.02|320.12|323.03|320.13|323.03|320.13|323.02|320.12|4
1644100420000|2022-02-05 22:33:40|323.02|320.12|323.03|320.13|323.03|320.13|323.02|320.12|4
1644100430000|2022-02-05 22:33:50|323.02|320.12|323.03|320.13|323.03|320.13|323.02|320.12|2
1644100440000|2022-02-05 22:34:00|323.02|320.12|323.03|320.13|323.04|320.14|323.02|320.12|6
1644100450000|2022-02-05 22:34:10|323.04|320.14|323.05|320.15|323.05|320.15|323.04|320.14|4
1644100460000|2022-02-05 22:34:20|323.04|320.14|323.04|320.14|323.04|320.14|323.04|320.14|1
1644100480000|2022-02-05 22:34:40|323.05|320.15|323.04|320.14|323.05|320.15|323.04|320.14|2
1644100490000|2022-02-05 22:34:50|323.05|320.15|323.05|320.15|323.05|320.15|323.05|320.15|1
1644100500000|2022-02-05 22:35:00|323.04|320.14|323.05|320.15|323.05|320.15|323.04|320.14|2
1644100510000|2022-02-05 22:35:10|323.04|320.14|323.05|320.15|323.05|320.15|323.04|320.14|2
1644100520000|2022-02-05 22:35:20|323.03|320.13|323.03|320.13|323.03|320.13|323.02|320.12|3
1644100550000|2022-02-05 22:35:50|323.04|320.14|323.02|320.12|323.04|320.14|323.01|320.11|6
1644100560000|2022-02-05 22:36:00|323.01|320.11|323.01|320.11|323.01|320.11|323|320.1|3
1644100570000|2022-02-05 22:36:10|322.99|320.09|323|320.1|323|320.1|322.98|320.08|6
1644100580000|2022-02-05 22:36:20|323.01|320.11|323.01|320.11|323.01|320.11|323.01|320.11|1
1644100590000|2022-02-05 22:36:30|323|320.1|323|320.1|323|320.1|323|320.1|1
1644100610000|2022-02-05 22:36:50|323.01|320.11|323|320.1|323.01|320.11|323|320.1|4
1644100620000|2022-02-05 22:37:00|323.01|320.11|323.02|320.12|323.02|320.12|322.99|320.09|8
1644100630000|2022-02-05 22:37:10|323.01|320.11|323.02|320.12|323.02|320.12|323.01|320.11|2
1644100650000|2022-02-05 22:37:30|323.01|320.11|323.01|320.11|323.02|320.12|323|320.1|5
1644100660000|2022-02-05 22:37:40|323|320.1|322.99|320.09|323|320.1|322.98|320.08|7
1644100670000|2022-02-05 22:37:50|322.98|320.08|322.97|320.07|322.99|320.09|322.97|320.07|8
1644100680000|2022-02-05 22:38:00|322.98|320.08|322.97|320.07|322.98|320.08|322.97|320.07|10
1644100690000|2022-02-05 22:38:10|322.98|320.08|322.98|320.08|322.99|320.09|322.97|320.07|7
1644100700000|2022-02-05 22:38:20|322.99|320.09|322.98|320.08|322.99|320.09|322.97|320.07|4
1644100710000|2022-02-05 22:38:30|322.99|320.09|322.97|320.07|322.99|320.09|322.96|320.06|5
1644100720000|2022-02-05 22:38:40|322.96|320.06|322.97|320.07|322.97|320.07|322.96|320.06|2
1644100730000|2022-02-05 22:38:50|322.96|320.06|322.96|320.06|322.97|320.07|322.96|320.06|3
1644100740000|2022-02-05 22:39:00|322.97|320.07|322.97|320.07|322.97|320.07|322.96|320.06|3
1644100750000|2022-02-05 22:39:10|322.96|320.06|322.96|320.06|322.96|320.06|322.96|320.06|1
1644100770000|2022-02-05 22:39:30|322.97|320.07|322.94|320.04|322.97|320.07|322.94|320.04|8
1644100780000|2022-02-05 22:39:40|322.95|320.05|322.98|320.08|322.99|320.09|322.94|320.04|10
1644100790000|2022-02-05 22:39:50|323|320.1|322.99|320.09|323|320.1|322.97|320.07|7
1644100800000|2022-02-05 22:40:00|323|320.1|322.99|320.09|323|320.1|322.99|320.09|2
1644100810000|2022-02-05 22:40:10|322.98|320.08|322.98|320.08|322.99|320.09|322.98|320.08|3
1644100830000|2022-02-05 22:40:30|322.99|320.09|322.98|320.08|322.99|320.09|322.98|320.08|2
1644100840000|2022-02-05 22:40:40|322.99|320.09|322.97|320.07|322.99|320.09|322.97|320.07|2
1644100850000|2022-02-05 22:40:50|322.96|320.06|322.97|320.07|322.97|320.07|322.96|320.06|4
1644100860000|2022-02-05 22:41:00|322.95|320.05|322.94|320.04|322.97|320.07|322.93|320.03|5
1644100870000|2022-02-05 22:41:10|322.95|320.05|322.95|320.05|322.96|320.06|322.94|320.04|5
1644100880000|2022-02-05 22:41:20|322.94|320.04|322.94|320.04|322.95|320.05|322.94|320.04|3
1644100890000|2022-02-05 22:41:30|322.95|320.05|322.94|320.04|322.95|320.05|322.94|320.04|4
1644100900000|2022-02-05 22:41:40|322.93|320.03|322.94|320.04|322.94|320.04|322.93|320.03|2
1644100910000|2022-02-05 22:41:50|322.93|320.03|322.92|320.02|322.94|320.04|322.92|320.02|6
1644100920000|2022-02-05 22:42:00|322.91|320.01|322.9|320|322.91|320.01|322.89|319.99|3
1644100930000|2022-02-05 22:42:10|322.89|319.99|322.91|320.01|322.91|320.01|322.89|319.99|5
1644100940000|2022-02-05 22:42:20|322.9|320|322.91|320.01|322.91|320.01|322.9|320|2
1644100950000|2022-02-05 22:42:30|322.9|320|322.91|320.01|322.91|320.01|322.9|320|6
1644100960000|2022-02-05 22:42:40|322.9|320|322.91|320.01|322.91|320.01|322.9|320|4
1644100970000|2022-02-05 22:42:50|322.9|320|322.92|320.02|322.93|320.03|322.9|320|5
1644100980000|2022-02-05 22:43:00|322.91|320.01|322.84|319.94|322.93|320.03|322.84|319.94|18
1644100990000|2022-02-05 22:43:10|322.85|319.95|322.83|319.93|322.85|319.95|322.83|319.93|3
1644101000000|2022-02-05 22:43:20|322.84|319.94|322.85|319.95|322.86|319.96|322.84|319.94|6
1644101010000|2022-02-05 22:43:30|322.86|319.96|322.88|319.98|322.89|319.99|322.84|319.94|8
1644101020000|2022-02-05 22:43:40|322.87|319.97|322.86|319.96|322.88|319.98|322.85|319.95|11
1644101030000|2022-02-05 22:43:50|322.85|319.95|322.85|319.95|322.86|319.96|322.85|319.95|7
1644101040000|2022-02-05 22:44:00|322.86|319.96|322.87|319.97|322.87|319.97|322.85|319.95|3
1644101050000|2022-02-05 22:44:10|322.86|319.96|322.87|319.97|322.87|319.97|322.86|319.96|6
1644101060000|2022-02-05 22:44:20|322.88|319.98|322.88|319.98|322.89|319.99|322.86|319.96|5
1644101070000|2022-02-05 22:44:30|322.89|319.99|322.89|319.99|322.89|319.99|322.89|319.99|1
1644101080000|2022-02-05 22:44:40|322.88|319.98|322.88|319.98|322.88|319.98|322.88|319.98|1
1644101100000|2022-02-05 22:45:00|322.89|319.99|322.88|319.98|322.89|319.99|322.87|319.97|4
1644101110000|2022-02-05 22:45:10|322.89|319.99|322.85|319.95|322.89|319.99|322.85|319.95|10
1644101120000|2022-02-05 22:45:20|322.86|319.96|322.75|319.85|322.86|319.96|322.75|319.85|15
1644101130000|2022-02-05 22:45:30|322.73|319.83|322.67|319.77|322.73|319.83|322.66|319.76|10
1644101140000|2022-02-05 22:45:40|322.59|319.69|322.58|319.68|322.6|319.7|322.58|319.68|4
1644101150000|2022-02-05 22:45:50|322.53|319.63|322.72|319.82|322.72|319.82|322.53|319.63|14
1644101160000|2022-02-05 22:46:00|322.77|319.87|322.86|319.96|322.86|319.96|322.76|319.86|13
1644101170000|2022-02-05 22:46:10|322.87|319.97|322.91|320.01|322.92|320.02|322.87|319.97|5
1644101180000|2022-02-05 22:46:20|322.92|320.02|323.01|320.11|323.01|320.11|322.92|320.02|6
1644101190000|2022-02-05 22:46:30|322.99|320.09|323.01|320.11|323.01|320.11|322.98|320.08|4
1644101200000|2022-02-05 22:46:40|323|320.1|323.01|320.11|323.01|320.11|323|320.1|2
1644101220000|2022-02-05 22:47:00|323.02|320.12|323.02|320.12|323.03|320.13|323.02|320.12|3
1644101230000|2022-02-05 22:47:10|323.03|320.13|323.03|320.13|323.03|320.13|323.03|320.13|1
1644101240000|2022-02-05 22:47:20|323.04|320.14|323.04|320.14|323.04|320.14|323.04|320.14|1
1644101250000|2022-02-05 22:47:30|323.03|320.13|323.18|320.28|323.18|320.28|323.03|320.13|13
1644101260000|2022-02-05 22:47:40|323.19|320.29|323.22|320.32|323.22|320.32|323.18|320.28|12
1644101270000|2022-02-05 22:47:50|323.23|320.33|323.27|320.37|323.27|320.37|323.23|320.33|8
1644101280000|2022-02-05 22:48:00|323.26|320.36|323.24|320.34|323.26|320.36|323.23|320.33|7
1644101290000|2022-02-05 22:48:10|323.25|320.35|323.24|320.34|323.25|320.35|323.24|320.34|8
1644101300000|2022-02-05 22:48:20|323.23|320.33|323.27|320.37|323.28|320.38|323.23|320.33|5
1644101310000|2022-02-05 22:48:30|323.28|320.38|323.27|320.37|323.28|320.38|323.26|320.36|10
1644101320000|2022-02-05 22:48:40|323.26|320.36|323.27|320.37|323.27|320.37|323.26|320.36|4
1644101330000|2022-02-05 22:48:50|323.28|320.38|323.28|320.38|323.28|320.38|323.26|320.36|9
1644101340000|2022-02-05 22:49:00|323.29|320.39|323.21|320.31|323.29|320.39|323.21|320.31|10
1644101350000|2022-02-05 22:49:10|323.22|320.32|323.16|320.26|323.22|320.32|323.16|320.26|22
1644101360000|2022-02-05 22:49:20|323.17|320.27|323.16|320.26|323.17|320.27|323.12|320.22|16
1644101370000|2022-02-05 22:49:30|323.17|320.27|323.18|320.28|323.18|320.28|323.15|320.25|9
1644101380000|2022-02-05 22:49:40|323.19|320.29|323.19|320.29|323.19|320.29|323.19|320.29|1
1644101400000|2022-02-05 22:50:00|323.2|320.3|323.2|320.3|323.2|320.3|323.2|320.3|1
1644101410000|2022-02-05 22:50:10|323.19|320.29|323.18|320.28|323.22|320.32|323.17|320.27|11
1644101420000|2022-02-05 22:50:20|323.17|320.27|323.17|320.27|323.18|320.28|323.17|320.27|3
1644101430000|2022-02-05 22:50:30|323.18|320.28|323.17|320.27|323.18|320.28|323.17|320.27|10
1644101440000|2022-02-05 22:50:40|323.18|320.28|323.17|320.27|323.18|320.28|323.15|320.25|6
1644101450000|2022-02-05 22:50:50|323.18|320.28|323.18|320.28|323.18|320.28|323.17|320.27|13
1644101460000|2022-02-05 22:51:00|323.17|320.27|323.18|320.28|323.18|320.28|323.17|320.27|6
1644101470000|2022-02-05 22:51:10|323.17|320.27|323.18|320.28|323.18|320.28|323.17|320.27|8
1644101480000|2022-02-05 22:51:20|323.17|320.27|323.17|320.27|323.18|320.28|323.17|320.27|7
1644101490000|2022-02-05 22:51:30|323.18|320.28|323.14|320.24|323.18|320.28|323.13|320.23|4
1644101500000|2022-02-05 22:51:40|323.13|320.23|323.13|320.23|323.13|320.23|323.13|320.23|1
1644101510000|2022-02-05 22:51:50|323.12|320.22|323.13|320.23|323.13|320.23|323.12|320.22|2
1644101520000|2022-02-05 22:52:00|323.14|320.24|323.13|320.23|323.14|320.24|323.13|320.23|4
1644101530000|2022-02-05 22:52:10|323.14|320.24|323.14|320.24|323.14|320.24|323.14|320.24|1
1644101540000|2022-02-05 22:52:20|323.13|320.23|323.13|320.23|323.14|320.24|323.13|320.23|5
1644101550000|2022-02-05 22:52:30|323.12|320.22|323.03|320.13|323.12|320.22|323.02|320.12|9
1644101560000|2022-02-05 22:52:40|323.04|320.14|323.04|320.14|323.05|320.15|323.03|320.13|11
1644101570000|2022-02-05 22:52:50|323.05|320.15|323.02|320.12|323.05|320.15|323.02|320.12|9
1644101580000|2022-02-05 22:53:00|323.04|320.14|323.06|320.16|323.06|320.16|323.04|320.14|5
1644101590000|2022-02-05 22:53:10|323.07|320.17|323.07|320.17|323.07|320.17|323.06|320.16|3
1644101600000|2022-02-05 22:53:20|323.05|320.15|323.04|320.14|323.07|320.17|323.04|320.14|7
1644101610000|2022-02-05 22:53:30|323.05|320.15|323.05|320.15|323.05|320.15|323.05|320.15|1
1644101620000|2022-02-05 22:53:40|323.04|320.14|323.04|320.14|323.05|320.15|323.04|320.14|3
1644101630000|2022-02-05 22:53:50|323.05|320.15|323.04|320.14|323.05|320.15|323.01|320.11|6
1644101640000|2022-02-05 22:54:00|323.03|320.13|323.05|320.15|323.06|320.16|323.03|320.13|7
1644101650000|2022-02-05 22:54:10|323.06|320.16|323.06|320.16|323.06|320.16|323.05|320.15|5
1644101660000|2022-02-05 22:54:20|323.08|320.18|323.2|320.3|323.2|320.3|323.08|320.18|12
1644101670000|2022-02-05 22:54:30|323.22|320.32|323.2|320.3|323.22|320.32|323.2|320.3|4
1644101680000|2022-02-05 22:54:40|323.18|320.28|323.21|320.31|323.21|320.31|323.17|320.27|8
1644101690000|2022-02-05 22:54:50|323.2|320.3|323.19|320.29|323.2|320.3|323.18|320.28|13
1644101700000|2022-02-05 22:55:00|323.18|320.28|323.19|320.29|323.19|320.29|323.18|320.28|2
1644101710000|2022-02-05 22:55:10|323.2|320.3|323.23|320.33|323.24|320.34|323.2|320.3|10
1644101720000|2022-02-05 22:55:20|323.24|320.34|323.27|320.37|323.28|320.38|323.24|320.34|8
1644101730000|2022-02-05 22:55:30|323.26|320.36|323.28|320.38|323.28|320.38|323.26|320.36|7
1644101740000|2022-02-05 22:55:40|323.29|320.39|323.29|320.39|323.3|320.4|323.28|320.38|7
1644101750000|2022-02-05 22:55:50|323.3|320.4|323.39|320.49|323.39|320.49|323.3|320.4|12
1644101760000|2022-02-05 22:56:00|323.4|320.5|323.39|320.49|323.4|320.5|323.39|320.49|10
1644101770000|2022-02-05 22:56:10|323.4|320.5|323.4|320.5|323.41|320.51|323.4|320.5|3
1644101780000|2022-02-05 22:56:20|323.41|320.51|323.42|320.52|323.42|320.52|323.41|320.51|2
1644101800000|2022-02-05 22:56:40|323.44|320.54|323.44|320.54|323.44|320.54|323.44|320.54|1
1644101850000|2022-02-05 22:57:30|323.45|320.55|323.44|320.54|323.45|320.55|323.44|320.54|2
1644101870000|2022-02-05 22:57:50|323.45|320.55|323.44|320.54|323.45|320.55|323.44|320.54|2
1644101900000|2022-02-05 22:58:20|323.45|320.55|323.45|320.55|323.45|320.55|323.45|320.55|1
1644101910000|2022-02-05 22:58:30|323.44|320.54|323.45|320.55|323.46|320.56|323.44|320.54|10
1644101920000|2022-02-05 22:58:40|323.46|320.56|323.46|320.56|323.46|320.56|323.45|320.55|5
1644101930000|2022-02-05 22:58:50|323.45|320.55|323.45|320.55|323.46|320.56|323.45|320.55|7
1644101940000|2022-02-05 22:59:00|323.44|320.54|323.45|320.55|323.45|320.55|323.44|320.54|12
1644101950000|2022-02-05 22:59:10|323.44|320.54|323.44|320.54|323.45|320.55|323.44|320.54|23
1644101960000|2022-02-05 22:59:20|323.45|320.55|323.44|320.54|323.45|320.55|323.44|320.54|14
1644101970000|2022-02-05 22:59:30|323.45|320.55|323.44|320.54|323.45|320.55|323.43|320.53|6
1644101980000|2022-02-05 22:59:40|323.45|320.55|323.45|320.55|323.46|320.56|323.45|320.55|3
1644101990000|2022-02-05 22:59:50|323.46|320.56|323.44|320.54|323.46|320.56|323.44|320.54|5
1644102000000|2022-02-05 23:00:00|323.45|320.55|323.37|320.47|323.45|320.55|323.34|320.44|15
1644102010000|2022-02-05 23:00:10|323.38|320.48|323.37|320.47|323.38|320.48|323.37|320.47|6
1644102020000|2022-02-05 23:00:20|323.34|320.44|323.27|320.37|323.34|320.44|323.25|320.35|8
1644102030000|2022-02-05 23:00:30|323.26|320.36|323.26|320.36|323.28|320.38|323.25|320.35|14
1644102040000|2022-02-05 23:00:40|323.27|320.37|323.27|320.37|323.27|320.37|323.25|320.35|11
1644102050000|2022-02-05 23:00:50|323.28|320.38|323.37|320.47|323.37|320.47|323.28|320.38|7
1644102060000|2022-02-05 23:01:00|323.4|320.5|323.54|320.64|323.54|320.64|323.38|320.48|9
1644102070000|2022-02-05 23:01:10|323.52|320.62|323.56|320.66|323.58|320.68|323.52|320.62|11
1644102080000|2022-02-05 23:01:20|323.57|320.67|323.63|320.73|323.65|320.75|323.57|320.67|7
1644102090000|2022-02-05 23:01:30|323.64|320.74|323.71|320.81|323.71|320.81|323.64|320.74|11
1644102100000|2022-02-05 23:01:40|323.72|320.82|323.73|320.83|323.73|320.83|323.71|320.81|8
1644102110000|2022-02-05 23:01:50|323.71|320.81|323.75|320.85|323.76|320.86|323.71|320.81|5
1644102120000|2022-02-05 23:02:00|323.76|320.86|323.8|320.9|323.81|320.91|323.76|320.86|9
1644102130000|2022-02-05 23:02:10|323.81|320.91|323.89|320.99|323.89|320.99|323.81|320.91|10
1644102140000|2022-02-05 23:02:20|323.93|321.03|323.96|321.06|323.96|321.06|323.93|321.03|4
1644102150000|2022-02-05 23:02:30|323.97|321.07|323.96|321.06|323.97|321.07|323.96|321.06|4
1644102170000|2022-02-05 23:02:50|323.97|321.07|323.97|321.07|323.97|321.07|323.96|321.06|3
1644102190000|2022-02-05 23:03:10|323.98|321.08|324|321.1|324|321.1|323.97|321.07|6
1644102200000|2022-02-05 23:03:20|323.99|321.09|323.97|321.07|323.99|321.09|323.97|321.07|5
1644102210000|2022-02-05 23:03:30|323.95|321.05|323.82|320.92|323.95|321.05|323.82|320.92|12
1644102230000|2022-02-05 23:03:50|323.83|320.93|323.81|320.91|323.84|320.94|323.81|320.91|6
1644102240000|2022-02-05 23:04:00|323.82|320.92|323.84|320.94|323.85|320.95|323.82|320.92|5
1644102250000|2022-02-05 23:04:10|323.83|320.93|323.84|320.94|323.84|320.94|323.83|320.93|8
1644102260000|2022-02-05 23:04:20|323.83|320.93|323.84|320.94|323.85|320.95|323.83|320.93|8
1644102290000|2022-02-05 23:04:50|323.85|320.95|323.85|320.95|323.85|320.95|323.84|320.94|7
1644102310000|2022-02-05 23:05:10|323.84|320.94|323.73|320.83|323.84|320.94|323.72|320.82|14
1644102320000|2022-02-05 23:05:20|323.71|320.81|323.69|320.79|323.71|320.81|323.69|320.79|3
1644102330000|2022-02-05 23:05:30|323.7|320.8|323.71|320.81|323.71|320.81|323.7|320.8|2
1644102340000|2022-02-05 23:05:40|323.7|320.8|323.71|320.81|323.71|320.81|323.7|320.8|2
1644102360000|2022-02-05 23:06:00|323.7|320.8|323.75|320.85|323.75|320.85|323.69|320.79|6
1644102370000|2022-02-05 23:06:10|323.74|320.84|323.76|320.86|323.76|320.86|323.74|320.84|4
1644102380000|2022-02-05 23:06:20|323.75|320.85|323.63|320.73|323.75|320.85|323.62|320.72|15
1644102390000|2022-02-05 23:06:30|323.64|320.74|323.7|320.8|323.71|320.81|323.64|320.74|14
1644102430000|2022-02-05 23:07:10|323.71|320.81|323.71|320.81|323.71|320.81|323.67|320.77|8
1644102440000|2022-02-05 23:07:20|323.72|320.82|323.84|320.94|323.84|320.94|323.72|320.82|11
1644102450000|2022-02-05 23:07:30|323.85|320.95|323.88|320.98|323.9|321|323.85|320.95|9
1644102460000|2022-02-05 23:07:40|323.85|320.95|323.8|320.9|323.85|320.95|323.8|320.9|11
1644102470000|2022-02-05 23:07:50|323.83|320.93|323.88|320.98|323.91|321.01|323.83|320.93|18
1644102480000|2022-02-05 23:08:00|323.89|320.99|323.84|320.94|323.89|320.99|323.82|320.92|9
1644102490000|2022-02-05 23:08:10|323.83|320.93|323.88|320.98|323.89|320.99|323.82|320.92|14
1644102500000|2022-02-05 23:08:20|323.87|320.97|323.87|320.97|323.88|320.98|323.87|320.97|5
1644102510000|2022-02-05 23:08:30|323.86|320.96|323.84|320.94|323.87|320.97|323.84|320.94|21
1644102530000|2022-02-05 23:08:50|323.86|320.96|323.89|320.99|323.9|321|323.86|320.96|8
1644102540000|2022-02-05 23:09:00|323.9|321|323.92|321.02|323.93|321.03|323.89|320.99|7
1644102550000|2022-02-05 23:09:10|323.93|321.03|323.93|321.03|323.93|321.03|323.93|321.03|1
1644102560000|2022-02-05 23:09:20|323.92|321.02|323.91|321.01|323.93|321.03|323.9|321|15
1644102570000|2022-02-05 23:09:30|323.9|321|323.96|321.06|323.97|321.07|323.9|321|9
1644102580000|2022-02-05 23:09:40|323.95|321.05|323.96|321.06|323.96|321.06|323.95|321.05|6
1644102590000|2022-02-05 23:09:50|323.97|321.07|323.97|321.07|323.97|321.07|323.96|321.06|3
1644102600000|2022-02-05 23:10:00|323.96|321.06|323.97|321.07|323.97|321.07|323.96|321.06|2
1644102610000|2022-02-05 23:10:10|323.96|321.06|323.99|321.09|323.99|321.09|323.93|321.03|8
1644102620000|2022-02-05 23:10:20|323.98|321.08|323.99|321.09|323.99|321.09|323.98|321.08|2
1644102640000|2022-02-05 23:10:40|324|321.1|323.94|321.04|324.03|321.13|323.94|321.04|12
1644102650000|2022-02-05 23:10:50|323.93|321.03|323.93|321.03|323.93|321.03|323.92|321.02|5
1644102660000|2022-02-05 23:11:00|323.92|321.02|323.92|321.02|323.93|321.03|323.92|321.02|3
1644102670000|2022-02-05 23:11:10|323.93|321.03|323.94|321.04|323.94|321.04|323.93|321.03|4
1644102680000|2022-02-05 23:11:20|323.93|321.03|323.88|320.98|323.93|321.03|323.88|320.98|9
1644102690000|2022-02-05 23:11:30|323.89|320.99|323.97|321.07|324.01|321.11|323.89|320.99|12
1644102700000|2022-02-05 23:11:40|323.98|321.08|323.95|321.05|323.99|321.09|323.94|321.04|15
1644102710000|2022-02-05 23:11:50|323.96|321.06|323.93|321.03|323.96|321.06|323.93|321.03|13
1644102720000|2022-02-05 23:12:00|323.95|321.05|323.94|321.04|323.95|321.05|323.93|321.03|11
1644102730000|2022-02-05 23:12:10|323.93|321.03|323.96|321.06|323.96|321.06|323.93|321.03|10
1644102740000|2022-02-05 23:12:20|323.95|321.05|323.83|320.93|323.95|321.05|323.83|320.93|13
1644102750000|2022-02-05 23:12:30|323.84|320.94|323.85|320.95|323.85|320.95|323.83|320.93|4
1644102760000|2022-02-05 23:12:40|323.84|320.94|323.84|320.94|323.86|320.96|323.83|320.93|9
1644102770000|2022-02-05 23:12:50|323.85|320.95|323.84|320.94|323.86|320.96|323.84|320.94|6
1644102780000|2022-02-05 23:13:00|323.85|320.95|323.87|320.97|323.9|321|323.85|320.95|8
1644102790000|2022-02-05 23:13:10|323.88|320.98|323.89|320.99|323.89|320.99|323.85|320.95|9
1644102800000|2022-02-05 23:13:20|323.88|320.98|323.88|320.98|323.89|320.99|323.88|320.98|3
1644102810000|2022-02-05 23:13:30|323.9|321|323.84|320.94|323.9|321|323.8|320.9|7
1644102820000|2022-02-05 23:13:40|323.83|320.93|323.84|320.94|323.86|320.96|323.8|320.9|14
1644102830000|2022-02-05 23:13:50|323.86|320.96|323.97|321.07|323.97|321.07|323.86|320.96|9
1644102840000|2022-02-05 23:14:00|323.96|321.06|323.96|321.06|323.96|321.06|323.91|321.01|5
1644102850000|2022-02-05 23:14:10|323.98|321.08|324.02|321.12|324.02|321.12|323.98|321.08|6
1644102860000|2022-02-05 23:14:20|324.01|321.11|324.03|321.13|324.03|321.13|324.01|321.11|11
1644102870000|2022-02-05 23:14:30|324.02|321.12|324.02|321.12|324.04|321.14|324.01|321.11|15
1644102880000|2022-02-05 23:14:40|324.03|321.13|324.03|321.13|324.03|321.13|324.02|321.12|5
1644102890000|2022-02-05 23:14:50|323.99|321.09|324.02|321.12|324.04|321.14|323.99|321.09|14
1644102900000|2022-02-05 23:15:00|324.01|321.11|324.02|321.12|324.03|321.13|323.99|321.09|15
1644102910000|2022-02-05 23:15:10|324.03|321.13|324.03|321.13|324.03|321.13|323.99|321.09|11
1644102920000|2022-02-05 23:15:20|324.02|321.12|324.05|321.15|324.09|321.19|323.99|321.09|16
1644102930000|2022-02-05 23:15:30|324.08|321.18|324.15|321.25|324.16|321.26|324.05|321.15|17
1644102940000|2022-02-05 23:15:40|324.17|321.27|324.19|321.29|324.19|321.29|324.15|321.25|10
1644102950000|2022-02-05 23:15:50|324.18|321.28|324.2|321.3|324.21|321.31|324.18|321.28|9
1644102960000|2022-02-05 23:16:00|324.22|321.32|324.22|321.32|324.22|321.32|324.21|321.31|7
1644102970000|2022-02-05 23:16:10|324.24|321.34|324.24|321.34|324.24|321.34|324.23|321.33|5
1644102980000|2022-02-05 23:16:20|324.25|321.35|324.37|321.47|324.37|321.47|324.25|321.35|7
1644102990000|2022-02-05 23:16:30|324.43|321.53|324.44|321.54|324.44|321.54|324.4|321.5|7
1644103000000|2022-02-05 23:16:40|324.43|321.53|324.44|321.54|324.44|321.54|324.43|321.53|8
1644103010000|2022-02-05 23:16:50|324.43|321.53|324.43|321.53|324.43|321.53|324.43|321.53|1
1644103020000|2022-02-05 23:17:00|324.44|321.54|324.44|321.54|324.44|321.54|324.44|321.54|1
1644103030000|2022-02-05 23:17:10|324.43|321.53|324.44|321.54|324.44|321.54|324.43|321.53|2
1644103040000|2022-02-05 23:17:20|324.43|321.53|324.44|321.54|324.44|321.54|324.43|321.53|4
1644103050000|2022-02-05 23:17:30|324.42|321.52|324.43|321.53|324.44|321.54|324.42|321.52|4
1644103060000|2022-02-05 23:17:40|324.44|321.54|324.43|321.53|324.44|321.54|324.43|321.53|4
1644103070000|2022-02-05 23:17:50|324.44|321.54|324.45|321.55|324.45|321.55|324.44|321.54|2
1644103080000|2022-02-05 23:18:00|324.44|321.54|324.45|321.55|324.45|321.55|324.44|321.54|10
1644103090000|2022-02-05 23:18:10|324.44|321.54|324.45|321.55|324.46|321.56|324.44|321.54|12
1644103100000|2022-02-05 23:18:20|324.44|321.54|324.45|321.55|324.46|321.56|324.42|321.52|14
1644103110000|2022-02-05 23:18:30|324.46|321.56|324.29|321.39|324.46|321.56|324.29|321.39|13
1644103120000|2022-02-05 23:18:40|324.32|321.42|324.31|321.41|324.33|321.43|324.31|321.41|10
1644103130000|2022-02-05 23:18:50|324.3|321.4|324.24|321.34|324.3|321.4|324.24|321.34|8
1644103140000|2022-02-05 23:19:00|324.22|321.32|324.17|321.27|324.22|321.32|324.17|321.27|14
1644103150000|2022-02-05 23:19:10|324.18|321.28|324.03|321.13|324.18|321.28|323.99|321.09|20
1644103160000|2022-02-05 23:19:20|324.02|321.12|323.98|321.08|324.05|321.15|323.98|321.08|19
1644103170000|2022-02-05 23:19:30|323.96|321.06|324|321.1|324.01|321.11|323.96|321.06|13
1644103180000|2022-02-05 23:19:40|324.01|321.11|323.94|321.04|324.01|321.11|323.94|321.04|10
1644103190000|2022-02-05 23:19:50|323.96|321.06|323.94|321.04|323.97|321.07|323.89|320.99|15
1644103200000|2022-02-05 23:20:00|323.95|321.05|323.98|321.08|324|321.1|323.95|321.05|11
1644103210000|2022-02-05 23:20:10|323.99|321.09|324.01|321.11|324.04|321.14|323.98|321.08|14
1644103220000|2022-02-05 23:20:20|324.02|321.12|323.97|321.07|324.04|321.14|323.97|321.07|19
1644103230000|2022-02-05 23:20:30|323.96|321.06|323.96|321.06|323.96|321.06|323.95|321.05|3
1644103240000|2022-02-05 23:20:40|323.97|321.07|323.97|321.07|323.98|321.08|323.95|321.05|15
1644103250000|2022-02-05 23:20:50|323.98|321.08|323.94|321.04|323.99|321.09|323.94|321.04|21
1644103260000|2022-02-05 23:21:00|323.95|321.05|323.93|321.03|323.95|321.05|323.93|321.03|13
1644103270000|2022-02-05 23:21:10|323.94|321.04|323.83|320.93|323.94|321.04|323.83|320.93|11
1644103280000|2022-02-05 23:21:20|323.84|320.94|323.57|320.67|323.84|320.94|323.57|320.67|11
1644103290000|2022-02-05 23:21:30|323.54|320.64|323.38|320.48|323.57|320.67|323.28|320.38|30
1644103300000|2022-02-05 23:21:40|323.37|320.47|323.45|320.55|323.45|320.55|323.37|320.47|14
1644103310000|2022-02-05 23:21:50|323.41|320.51|323.36|320.46|323.46|320.56|323.35|320.45|22
1644103320000|2022-02-05 23:22:00|323.37|320.47|323.12|320.22|323.38|320.48|323.1|320.2|12
1644103330000|2022-02-05 23:22:10|323.13|320.23|323.12|320.22|323.13|320.23|323.12|320.22|2
1644103340000|2022-02-05 23:22:20|323.07|320.17|323.02|320.12|323.07|320.17|322.98|320.08|16
1644103350000|2022-02-05 23:22:30|323.01|320.11|323.02|320.12|323.02|320.12|322.95|320.05|13
1644103360000|2022-02-05 23:22:40|323.04|320.14|323.07|320.17|323.08|320.18|323.04|320.14|16
1644103370000|2022-02-05 23:22:50|323.09|320.19|323.08|320.18|323.09|320.19|323.05|320.15|18
1644103380000|2022-02-05 23:23:00|323.07|320.17|323.07|320.17|323.08|320.18|323.01|320.11|11
1644103390000|2022-02-05 23:23:10|323.08|320.18|323.07|320.17|323.08|320.18|323.06|320.16|6
1644103400000|2022-02-05 23:23:20|323.08|320.18|323.07|320.17|323.08|320.18|323.05|320.15|16
1644103410000|2022-02-05 23:23:30|323.06|320.16|323.07|320.17|323.09|320.19|323.05|320.15|10
1644103420000|2022-02-05 23:23:40|323.08|320.18|323.1|320.2|323.1|320.2|323.04|320.14|18
1644103430000|2022-02-05 23:23:50|323.12|320.22|323.22|320.32|323.22|320.32|323.12|320.22|23
1644103440000|2022-02-05 23:24:00|323.18|320.28|323.15|320.25|323.22|320.32|323.14|320.24|20
1644103450000|2022-02-05 23:24:10|323.18|320.28|323.25|320.35|323.25|320.35|323.16|320.26|9
1644103460000|2022-02-05 23:24:20|323.24|320.34|323.26|320.36|323.3|320.4|323.24|320.34|7
1644103470000|2022-02-05 23:24:30|323.28|320.38|323.28|320.38|323.31|320.41|323.26|320.36|12
1644103480000|2022-02-05 23:24:40|323.31|320.41|323.3|320.4|323.31|320.41|323.27|320.37|9
1644103490000|2022-02-05 23:24:50|323.26|320.36|323.22|320.32|323.28|320.38|323.22|320.32|7
1644103500000|2022-02-05 23:25:00|323.2|320.3|323.27|320.37|323.28|320.38|323.19|320.29|13
1644103510000|2022-02-05 23:25:10|323.29|320.39|323.29|320.39|323.32|320.42|323.25|320.35|13
1644103520000|2022-02-05 23:25:20|323.3|320.4|323.43|320.53|323.44|320.54|323.27|320.37|14
1644103530000|2022-02-05 23:25:30|323.44|320.54|323.44|320.54|323.45|320.55|323.39|320.49|10
1644103540000|2022-02-05 23:25:40|323.45|320.55|323.44|320.54|323.45|320.55|323.4|320.5|16
1644103550000|2022-02-05 23:25:50|323.41|320.51|323.44|320.54|323.45|320.55|323.41|320.51|5
1644103560000|2022-02-05 23:26:00|323.42|320.52|323.45|320.55|323.47|320.57|323.41|320.51|14
1644103570000|2022-02-05 23:26:10|323.43|320.53|323.46|320.56|323.47|320.57|323.42|320.52|11
1644103580000|2022-02-05 23:26:20|323.47|320.57|323.45|320.55|323.47|320.57|323.44|320.54|5
1644103590000|2022-02-05 23:26:30|323.46|320.56|323.21|320.31|323.46|320.56|323.21|320.31|26
1644103600000|2022-02-05 23:26:40|323.22|320.32|323.26|320.36|323.3|320.4|323.19|320.29|21
1644103610000|2022-02-05 23:26:50|323.28|320.38|323.21|320.31|323.28|320.38|323.19|320.29|17
1644103620000|2022-02-05 23:27:00|323.2|320.3|323.01|320.11|323.2|320.3|322.99|320.09|20
1644103630000|2022-02-05 23:27:10|322.99|320.09|322.95|320.05|322.99|320.09|322.9|320|19
1644103640000|2022-02-05 23:27:20|322.97|320.07|323.04|320.14|323.11|320.21|322.97|320.07|15
1644103650000|2022-02-05 23:27:30|322.97|320.07|322.98|320.08|322.98|320.08|322.97|320.07|4
1644103660000|2022-02-05 23:27:40|322.99|320.09|322.99|320.09|322.99|320.09|322.98|320.08|7
1644103670000|2022-02-05 23:27:50|322.98|320.08|323.07|320.17|323.09|320.19|322.98|320.08|10
1644103680000|2022-02-05 23:28:00|323.04|320.14|322.95|320.05|323.04|320.14|322.91|320.01|14
1644103690000|2022-02-05 23:28:10|322.96|320.06|322.98|320.08|323|320.1|322.9|320|17
1644103700000|2022-02-05 23:28:20|322.97|320.07|322.96|320.06|322.99|320.09|322.96|320.06|7
1644103710000|2022-02-05 23:28:30|322.97|320.07|322.97|320.07|322.98|320.08|322.96|320.06|5
1644103720000|2022-02-05 23:28:40|322.95|320.05|322.95|320.05|322.95|320.05|322.95|320.05|1
1644103730000|2022-02-05 23:28:50|322.96|320.06|322.89|319.99|322.96|320.06|322.8|319.9|18
1644103740000|2022-02-05 23:29:00|322.88|319.98|322.78|319.88|322.9|320|322.78|319.88|16
1644103750000|2022-02-05 23:29:10|322.77|319.87|322.68|319.78|322.79|319.89|322.68|319.78|17
1644103760000|2022-02-05 23:29:20|322.7|319.8|322.74|319.84|322.78|319.88|322.67|319.77|28
1644103770000|2022-02-05 23:29:30|322.72|319.82|322.76|319.86|322.77|319.87|322.67|319.77|10
1644103780000|2022-02-05 23:29:40|322.77|319.87|322.8|319.9|322.81|319.91|322.77|319.87|12
1644103790000|2022-02-05 23:29:50|322.79|319.89|322.81|319.91|322.81|319.91|322.79|319.89|4
1644103800000|2022-02-05 23:30:00|322.78|319.88|322.91|320.01|322.98|320.08|322.76|319.86|21
1644103810000|2022-02-05 23:30:10|322.9|320|322.88|319.98|322.94|320.04|322.83|319.93|23
1644103820000|2022-02-05 23:30:20|322.85|319.95|322.79|319.89|322.86|319.96|322.78|319.88|22
1644103830000|2022-02-05 23:30:30|322.78|319.88|322.77|319.87|322.83|319.93|322.74|319.84|16
1644103840000|2022-02-05 23:30:40|322.75|319.85|322.83|319.93|322.84|319.94|322.74|319.84|14
1644103850000|2022-02-05 23:30:50|322.82|319.92|322.77|319.87|322.83|319.93|322.76|319.86|11
1644103860000|2022-02-05 23:31:00|322.76|319.86|322.64|319.74|322.76|319.86|322.64|319.74|15
1644103870000|2022-02-05 23:31:10|322.68|319.78|322.69|319.79|322.7|319.8|322.63|319.73|15
1644103880000|2022-02-05 23:31:20|322.7|319.8|322.67|319.77|322.71|319.81|322.65|319.75|13
1644103890000|2022-02-05 23:31:30|322.68|319.78|322.6|319.7|322.68|319.78|322.6|319.7|9
1644103900000|2022-02-05 23:31:40|322.61|319.71|322.63|319.73|322.66|319.76|322.6|319.7|17
1644103910000|2022-02-05 23:31:50|322.62|319.72|322.58|319.68|322.62|319.72|322.58|319.68|17
1644103920000|2022-02-05 23:32:00|322.57|319.67|322.41|319.51|322.58|319.68|322.4|319.5|23
1644103930000|2022-02-05 23:32:10|322.42|319.52|322.4|319.5|322.44|319.54|322.4|319.5|10
1644103940000|2022-02-05 23:32:20|322.36|319.46|322.25|319.35|322.38|319.48|322.21|319.31|24
1644103950000|2022-02-05 23:32:30|322.27|319.37|322.24|319.34|322.28|319.38|322.22|319.32|14
1644103960000|2022-02-05 23:32:40|322.23|319.33|322.37|319.47|322.37|319.47|322.23|319.33|14
1644103970000|2022-02-05 23:32:50|322.38|319.48|322.44|319.54|322.44|319.54|322.38|319.48|10
1644103980000|2022-02-05 23:33:00|322.43|319.53|322.44|319.54|322.48|319.58|322.4|319.5|20
1644103990000|2022-02-05 23:33:10|322.43|319.53|322.43|319.53|322.45|319.55|322.38|319.48|13
1644104000000|2022-02-05 23:33:20|322.44|319.54|322.45|319.55|322.47|319.57|322.42|319.52|16
1644104010000|2022-02-05 23:33:30|322.44|319.54|322.47|319.57|322.49|319.59|322.43|319.53|13
1644104020000|2022-02-05 23:33:40|322.48|319.58|322.48|319.58|322.48|319.58|322.43|319.53|8
1644104030000|2022-02-05 23:33:50|322.43|319.53|322.51|319.61|322.51|319.61|322.43|319.53|7
1644104040000|2022-02-05 23:34:00|322.5|319.6|322.51|319.61|322.52|319.62|322.45|319.55|18
1644104050000|2022-02-05 23:34:10|322.5|319.6|322.51|319.61|322.52|319.62|322.47|319.57|9
1644104060000|2022-02-05 23:34:20|322.5|319.6|322.5|319.6|322.52|319.62|322.46|319.56|13
1644104070000|2022-02-05 23:34:30|322.52|319.62|322.52|319.62|322.55|319.65|322.47|319.57|10
1644104080000|2022-02-05 23:34:40|322.51|319.61|322.5|319.6|322.51|319.61|322.46|319.56|12
1644104090000|2022-02-05 23:34:50|322.49|319.59|322.52|319.62|322.53|319.63|322.49|319.59|9
1644104100000|2022-02-05 23:35:00|322.51|319.61|322.51|319.61|322.54|319.64|322.45|319.55|15
1644104110000|2022-02-05 23:35:10|322.52|319.62|322.52|319.62|322.55|319.65|322.45|319.55|13
1644104120000|2022-02-05 23:35:20|322.49|319.59|322.52|319.62|322.54|319.64|322.46|319.56|13
1644104130000|2022-02-05 23:35:30|322.46|319.56|322.39|319.49|322.46|319.56|322.38|319.48|15
1644104140000|2022-02-05 23:35:40|322.43|319.53|322.43|319.53|322.44|319.54|322.4|319.5|9
1644104150000|2022-02-05 23:35:50|322.42|319.52|322.41|319.51|322.43|319.53|322.39|319.49|9
1644104160000|2022-02-05 23:36:00|322.42|319.52|322.29|319.39|322.42|319.52|322.29|319.39|16
1644104170000|2022-02-05 23:36:10|322.31|319.41|322.3|319.4|322.33|319.43|322.29|319.39|14
1644104180000|2022-02-05 23:36:20|322.32|319.42|322.31|319.41|322.35|319.45|322.31|319.41|13
1644104190000|2022-02-05 23:36:30|322.35|319.45|322.31|319.41|322.35|319.45|322.3|319.4|15
1644104200000|2022-02-05 23:36:40|322.32|319.42|322.33|319.43|322.36|319.46|322.29|319.39|7
1644104210000|2022-02-05 23:36:50|322.32|319.42|322.34|319.44|322.37|319.47|322.32|319.42|10
1644104220000|2022-02-05 23:37:00|322.33|319.43|322.34|319.44|322.34|319.44|322.3|319.4|6
1644104230000|2022-02-05 23:37:10|322.33|319.43|322.32|319.42|322.34|319.44|322.27|319.37|12
1644104240000|2022-02-05 23:37:20|322.33|319.43|322.31|319.41|322.33|319.43|322.3|319.4|16
1644104250000|2022-02-05 23:37:30|322.34|319.44|322.18|319.28|322.34|319.44|322.18|319.28|16
1644104260000|2022-02-05 23:37:40|322.19|319.29|322.18|319.28|322.19|319.29|322.17|319.27|9
1644104270000|2022-02-05 23:37:50|322.17|319.27|322.18|319.28|322.19|319.29|322.17|319.27|7
1644104280000|2022-02-05 23:38:00|322.17|319.27|322.19|319.29|322.19|319.29|322.17|319.27|9
1644104290000|2022-02-05 23:38:10|322.17|319.27|322.07|319.17|322.18|319.28|322|319.1|19
1644104300000|2022-02-05 23:38:20|322.08|319.18|322.09|319.19|322.11|319.21|322.08|319.18|9
1644104310000|2022-02-05 23:38:30|322.1|319.2|322.09|319.19|322.1|319.2|322.08|319.18|8
1644104320000|2022-02-05 23:38:40|322.1|319.2|322.06|319.16|322.1|319.2|322.06|319.16|5
1644104330000|2022-02-05 23:38:50|322.05|319.15|322.05|319.15|322.05|319.15|322.05|319.15|1
1644104340000|2022-02-05 23:39:00|322.06|319.16|322.06|319.16|322.06|319.16|322.05|319.15|3
1644104350000|2022-02-05 23:39:10|322.05|319.15|322.12|319.22|322.12|319.22|322.04|319.14|12
1644104360000|2022-02-05 23:39:20|322.11|319.21|322.1|319.2|322.12|319.22|322.09|319.19|14
1644104370000|2022-02-05 23:39:30|322.11|319.21|322.11|319.21|322.12|319.22|322.09|319.19|7
1644104380000|2022-02-05 23:39:40|322.13|319.23|322.2|319.3|322.24|319.34|322.12|319.22|21
1644104390000|2022-02-05 23:39:50|322.19|319.29|322.21|319.31|322.21|319.31|322.17|319.27|14
1644104400000|2022-02-05 23:40:00|322.23|319.33|322.2|319.3|322.23|319.33|322.18|319.28|11
1644104410000|2022-02-05 23:40:10|322.21|319.31|322.36|319.46|322.36|319.46|322.2|319.3|18
1644104420000|2022-02-05 23:40:20|322.43|319.53|322.44|319.54|322.51|319.61|322.42|319.52|22
1644104430000|2022-02-05 23:40:30|322.43|319.53|322.37|319.47|322.44|319.54|322.36|319.46|9
1644104440000|2022-02-05 23:40:40|322.36|319.46|322.38|319.48|322.4|319.5|322.33|319.43|13
1644104450000|2022-02-05 23:40:50|322.37|319.47|322.38|319.48|322.41|319.51|322.36|319.46|21
1644104460000|2022-02-05 23:41:00|322.37|319.47|322.44|319.54|322.45|319.55|322.37|319.47|14
1644104470000|2022-02-05 23:41:10|322.43|319.53|322.5|319.6|322.52|319.62|322.39|319.49|20
1644104480000|2022-02-05 23:41:20|322.51|319.61|322.51|319.61|322.53|319.63|322.46|319.56|16
1644104490000|2022-02-05 23:41:30|322.52|319.62|322.47|319.57|322.52|319.62|322.43|319.53|18
1644104500000|2022-02-05 23:41:40|322.48|319.58|322.52|319.62|322.53|319.63|322.48|319.58|5
1644104510000|2022-02-05 23:41:50|322.51|319.61|322.51|319.61|322.53|319.63|322.46|319.56|11
1644104520000|2022-02-05 23:42:00|322.44|319.54|322.41|319.51|322.46|319.56|322.4|319.5|14
1644104530000|2022-02-05 23:42:10|322.4|319.5|322.42|319.52|322.42|319.52|322.34|319.44|13
1644104540000|2022-02-05 23:42:20|322.41|319.51|322.47|319.57|322.48|319.58|322.41|319.51|14
1644104550000|2022-02-05 23:42:30|322.48|319.58|322.45|319.55|322.49|319.59|322.42|319.52|12
1644104560000|2022-02-05 23:42:40|322.41|319.51|322.44|319.54|322.45|319.55|322.41|319.51|8
1644104570000|2022-02-05 23:42:50|322.45|319.55|322.45|319.55|322.46|319.56|322.44|319.54|6
1644104580000|2022-02-05 23:43:00|322.44|319.54|322.44|319.54|322.47|319.57|322.41|319.51|10
1644104590000|2022-02-05 23:43:10|322.45|319.55|322.45|319.55|322.49|319.59|322.44|319.54|11
1644104600000|2022-02-05 23:43:20|322.44|319.54|322.53|319.63|322.54|319.64|322.44|319.54|10
1644104610000|2022-02-05 23:43:30|322.54|319.64|322.52|319.62|322.57|319.67|322.5|319.6|13
1644104620000|2022-02-05 23:43:40|322.53|319.63|322.56|319.66|322.56|319.66|322.52|319.62|10
1644104630000|2022-02-05 23:43:50|322.58|319.68|322.59|319.69|322.69|319.79|322.57|319.67|20
1644104640000|2022-02-05 23:44:00|322.61|319.71|322.74|319.84|322.74|319.84|322.61|319.71|17
1644104650000|2022-02-05 23:44:10|322.76|319.86|322.83|319.93|322.83|319.93|322.76|319.86|16
1644104660000|2022-02-05 23:44:20|322.84|319.94|322.72|319.82|322.87|319.97|322.71|319.81|23
1644104670000|2022-02-05 23:44:30|322.71|319.81|322.75|319.85|322.75|319.85|322.71|319.81|3
1644104680000|2022-02-05 23:44:40|322.74|319.84|322.8|319.9|322.8|319.9|322.69|319.79|23
1644104690000|2022-02-05 23:44:50|322.79|319.89|322.79|319.89|322.81|319.91|322.74|319.84|13
1644104700000|2022-02-05 23:45:00|322.75|319.85|322.87|319.97|322.9|320|322.74|319.84|23
1644104710000|2022-02-05 23:45:10|322.88|319.98|322.92|320.02|322.98|320.08|322.85|319.95|18
1644104720000|2022-02-05 23:45:20|322.95|320.05|323|320.1|323|320.1|322.92|320.02|15
1644104730000|2022-02-05 23:45:30|322.93|320.03|323.05|320.15|323.05|320.15|322.92|320.02|19
1644104740000|2022-02-05 23:45:40|323.04|320.14|323.09|320.19|323.09|320.19|323.01|320.11|16
1644104750000|2022-02-05 23:45:50|323.07|320.17|323.13|320.23|323.13|320.23|323.04|320.14|22
1644104760000|2022-02-05 23:46:00|323.14|320.24|323.15|320.25|323.17|320.27|323.12|320.22|9
1644104770000|2022-02-05 23:46:10|323.16|320.26|323.16|320.26|323.17|320.27|323.14|320.24|12
1644104780000|2022-02-05 23:46:20|323.17|320.27|323.15|320.25|323.17|320.27|323.11|320.21|13
1644104790000|2022-02-05 23:46:30|323.14|320.24|323.14|320.24|323.17|320.27|323.09|320.19|17
1644104800000|2022-02-05 23:46:40|323.15|320.25|323.18|320.28|323.18|320.28|323.13|320.23|14
1644104810000|2022-02-05 23:46:50|323.17|320.27|323.2|320.3|323.2|320.3|323.14|320.24|7
1644104820000|2022-02-05 23:47:00|323.22|320.32|323.26|320.36|323.3|320.4|323.21|320.31|15
1644104830000|2022-02-05 23:47:10|323.27|320.37|323.3|320.4|323.32|320.42|323.22|320.32|12
1644104840000|2022-02-05 23:47:20|323.31|320.41|323.33|320.43|323.34|320.44|323.27|320.37|15
1644104850000|2022-02-05 23:47:30|323.31|320.41|323.29|320.39|323.32|320.42|323.27|320.37|12
1644104860000|2022-02-05 23:47:40|323.3|320.4|323.35|320.45|323.36|320.46|323.3|320.4|12
1644104870000|2022-02-05 23:47:50|323.34|320.44|323.33|320.43|323.35|320.45|323.32|320.42|7
1644104880000|2022-02-05 23:48:00|323.37|320.47|323.34|320.44|323.37|320.47|323.34|320.44|7
1644104890000|2022-02-05 23:48:10|323.3|320.4|323.46|320.56|323.46|320.56|323.3|320.4|16
1644104900000|2022-02-05 23:48:20|323.45|320.55|323.44|320.54|323.46|320.56|323.43|320.53|12
1644104910000|2022-02-05 23:48:30|323.43|320.53|323.45|320.55|323.46|320.56|323.39|320.49|21
1644104920000|2022-02-05 23:48:40|323.43|320.53|323.43|320.53|323.44|320.54|323.39|320.49|8
1644104930000|2022-02-05 23:48:50|323.44|320.54|323.39|320.49|323.46|320.56|323.39|320.49|13
1644104940000|2022-02-05 23:49:00|323.38|320.48|323.07|320.17|323.38|320.48|323.07|320.17|29
1644104950000|2022-02-05 23:49:10|323.08|320.18|322.8|319.9|323.08|320.18|322.8|319.9|21
1644104960000|2022-02-05 23:49:20|322.82|319.92|322.76|319.86|322.87|319.97|322.76|319.86|23
1644104970000|2022-02-05 23:49:30|322.77|319.87|322.84|319.94|322.86|319.96|322.77|319.87|18
1644104980000|2022-02-05 23:49:40|322.78|319.88|322.74|319.84|322.78|319.88|322.66|319.76|20
1644104990000|2022-02-05 23:49:50|322.73|319.83|322.66|319.76|322.77|319.87|322.66|319.76|15
1644105000000|2022-02-05 23:50:00|322.7|319.8|322.73|319.83|322.74|319.84|322.7|319.8|14
1644105010000|2022-02-05 23:50:10|322.7|319.8|322.77|319.87|322.8|319.9|322.7|319.8|20
1644105020000|2022-02-05 23:50:20|322.76|319.86|322.79|319.89|322.79|319.89|322.74|319.84|18
1644105030000|2022-02-05 23:50:30|322.78|319.88|322.78|319.88|322.79|319.89|322.74|319.84|16
1644105040000|2022-02-05 23:50:40|322.77|319.87|322.82|319.92|322.82|319.92|322.76|319.86|17
1644105050000|2022-02-05 23:50:50|322.83|319.93|322.86|319.96|322.88|319.98|322.83|319.93|13
1644105060000|2022-02-05 23:51:00|322.87|319.97|322.8|319.9|322.87|319.97|322.77|319.87|21
1644105070000|2022-02-05 23:51:10|322.76|319.86|322.7|319.8|322.76|319.86|322.7|319.8|12
1644105080000|2022-02-05 23:51:20|322.73|319.83|322.71|319.81|322.75|319.85|322.7|319.8|9
1644105090000|2022-02-05 23:51:30|322.68|319.78|322.7|319.8|322.72|319.82|322.67|319.77|16
1644105100000|2022-02-05 23:51:40|322.69|319.79|322.61|319.71|322.7|319.8|322.61|319.71|14
1644105110000|2022-02-05 23:51:50|322.6|319.7|322.53|319.63|322.6|319.7|322.42|319.52|23
1644105120000|2022-02-05 23:52:00|322.54|319.64|322.45|319.55|322.58|319.68|322.45|319.55|26
1644105130000|2022-02-05 23:52:10|322.42|319.52|322.34|319.44|322.42|319.52|322.32|319.42|14
1644105140000|2022-02-05 23:52:20|322.33|319.43|322.29|319.39|322.33|319.43|322.27|319.37|22
1644105150000|2022-02-05 23:52:30|322.3|319.4|322.22|319.32|322.31|319.41|322.21|319.31|17
1644105160000|2022-02-05 23:52:40|322.21|319.31|322.21|319.31|322.22|319.32|322.16|319.26|14
1644105170000|2022-02-05 23:52:50|322.18|319.28|322.05|319.15|322.2|319.3|322.03|319.13|18
1644105180000|2022-02-05 23:53:00|322.04|319.14|321.83|318.93|322.04|319.14|321.81|318.91|22
1644105190000|2022-02-05 23:53:10|321.86|318.96|321.88|318.98|321.88|318.98|321.83|318.93|23
1644105200000|2022-02-05 23:53:20|321.87|318.97|321.84|318.94|321.88|318.98|321.83|318.93|16
1644105210000|2022-02-05 23:53:30|321.83|318.93|321.78|318.88|321.88|318.98|321.78|318.88|18
1644105220000|2022-02-05 23:53:40|321.8|318.9|321.96|319.06|321.96|319.06|321.8|318.9|22
1644105230000|2022-02-05 23:53:50|321.95|319.05|321.89|318.99|321.95|319.05|321.87|318.97|10
1644105240000|2022-02-05 23:54:00|321.88|318.98|322.02|319.12|322.03|319.13|321.85|318.95|15
1644105250000|2022-02-05 23:54:10|322.01|319.11|322.01|319.11|322.05|319.15|321.99|319.09|23
1644105260000|2022-02-05 23:54:20|322|319.1|322.1|319.2|322.1|319.2|322|319.1|12
1644105270000|2022-02-05 23:54:30|322.12|319.22|322.15|319.25|322.17|319.27|322.12|319.22|15
1644105280000|2022-02-05 23:54:40|322.16|319.26|322.17|319.27|322.18|319.28|322.13|319.23|17
1644105290000|2022-02-05 23:54:50|322.14|319.24|322.19|319.29|322.19|319.29|322.14|319.24|7
1644105300000|2022-02-05 23:55:00|322.18|319.28|322.13|319.23|322.18|319.28|322.13|319.23|12
1644105310000|2022-02-05 23:55:10|322.16|319.26|322.18|319.28|322.18|319.28|322.14|319.24|10
1644105320000|2022-02-05 23:55:20|322.13|319.23|322.14|319.24|322.17|319.27|322.1|319.2|16
1644105330000|2022-02-05 23:55:30|322.12|319.22|322.07|319.17|322.15|319.25|322.07|319.17|17
1644105340000|2022-02-05 23:55:40|322.1|319.2|322.11|319.21|322.11|319.21|322.05|319.15|18
1644105350000|2022-02-05 23:55:50|322.12|319.22|322.11|319.21|322.12|319.22|322.1|319.2|11
1644105360000|2022-02-05 23:56:00|322.13|319.23|322.11|319.21|322.13|319.23|322.1|319.2|9
1644105370000|2022-02-05 23:56:10|322.12|319.22|322.13|319.23|322.15|319.25|322.1|319.2|8
1644105380000|2022-02-05 23:56:20|322.14|319.24|322.11|319.21|322.15|319.25|322.07|319.17|16
1644105390000|2022-02-05 23:56:30|322.1|319.2|322.13|319.23|322.13|319.23|322.07|319.17|12
1644105400000|2022-02-05 23:56:40|322.14|319.24|322.1|319.2|322.15|319.25|322.09|319.19|15
1644105410000|2022-02-05 23:56:50|322.13|319.23|322.13|319.23|322.14|319.24|322.08|319.18|11
1644105420000|2022-02-05 23:57:00|322.07|319.17|322.08|319.18|322.12|319.22|322.06|319.16|10
1644105430000|2022-02-05 23:57:10|322.11|319.21|322.09|319.19|322.11|319.21|322.06|319.16|13
1644105440000|2022-02-05 23:57:20|322.08|319.18|322|319.1|322.1|319.2|321.98|319.08|10
1644105450000|2022-02-05 23:57:30|322.07|319.17|322.06|319.16|322.08|319.18|322.04|319.14|13
1644105460000|2022-02-05 23:57:40|322.1|319.2|322.06|319.16|322.1|319.2|322.05|319.15|9
1644105470000|2022-02-05 23:57:50|322.1|319.2|322.11|319.21|322.11|319.21|322.08|319.18|11
1644105480000|2022-02-05 23:58:00|322.1|319.2|322.11|319.21|322.11|319.21|322.02|319.12|16
1644105490000|2022-02-05 23:58:10|322.12|319.22|322.22|319.32|322.22|319.32|322.04|319.14|21
1644105500000|2022-02-05 23:58:20|322.21|319.31|322.37|319.47|322.38|319.48|322.2|319.3|25
1644105510000|2022-02-05 23:58:30|322.39|319.49|322.43|319.53|322.43|319.53|322.38|319.48|16
1644105520000|2022-02-05 23:58:40|322.42|319.52|322.37|319.47|322.42|319.52|322.34|319.44|18
1644105530000|2022-02-05 23:58:50|322.38|319.48|322.39|319.49|322.39|319.49|322.37|319.47|11
1644105540000|2022-02-05 23:59:00|322.38|319.48|322.26|319.36|322.39|319.49|322.26|319.36|16
1644105550000|2022-02-05 23:59:10|322.23|319.33|322.11|319.21|322.23|319.33|322.11|319.21|10
1644105560000|2022-02-05 23:59:20|322.13|319.23|322.15|319.25|322.17|319.27|322.09|319.19|18
1644105570000|2022-02-05 23:59:30|322.14|319.24|322.03|319.13|322.15|319.25|322.03|319.13|20
1644105580000|2022-02-05 23:59:40|322.02|319.12|322.02|319.12|322.05|319.15|321.97|319.07|19
1644105590000|2022-02-05 23:59:50|321.98|319.08|321.96|319.06|321.99|319.09|321.94|319.04|18
1644105600000|2022-02-06 00:00:00|321.95|319.05|321.94|319.04|321.96|319.06|321.94|319.04|5
1644105610000|2022-02-06 00:00:10|321.95|319.05|322.23|319.33|322.24|319.34|321.94|319.04|25
1644105620000|2022-02-06 00:00:20|322.26|319.36|322.39|319.49|322.51|319.61|322.26|319.36|22
1644105630000|2022-02-06 00:00:30|322.38|319.48|322.35|319.45|322.42|319.52|322.33|319.43|22
1644105640000|2022-02-06 00:00:40|322.34|319.44|322.39|319.49|322.41|319.51|322.33|319.43|20
1644105650000|2022-02-06 00:00:50|322.41|319.51|322.41|319.51|322.41|319.51|322.36|319.46|19
1644105660000|2022-02-06 00:01:00|322.4|319.5|322.42|319.52|322.42|319.52|322.4|319.5|7
1644105670000|2022-02-06 00:01:10|322.4|319.5|322.41|319.51|322.41|319.51|322.38|319.48|9
1644105680000|2022-02-06 00:01:20|322.4|319.5|322.39|319.49|322.4|319.5|322.39|319.49|6
1644105690000|2022-02-06 00:01:30|322.4|319.5|322.38|319.48|322.4|319.5|322.35|319.45|9
1644105700000|2022-02-06 00:01:40|322.36|319.46|322.4|319.5|322.41|319.51|322.35|319.45|17
1644105710000|2022-02-06 00:01:50|322.41|319.51|322.57|319.67|322.57|319.67|322.41|319.51|10
1644105720000|2022-02-06 00:02:00|322.52|319.62|322.55|319.65|322.6|319.7|322.52|319.62|21
1644105730000|2022-02-06 00:02:10|322.54|319.64|322.52|319.62|322.54|319.64|322.47|319.57|15
1644105740000|2022-02-06 00:02:20|322.54|319.64|322.55|319.65|322.57|319.67|322.51|319.61|17
1644105750000|2022-02-06 00:02:30|322.56|319.66|322.59|319.69|322.59|319.69|322.51|319.61|15
1644105760000|2022-02-06 00:02:40|322.61|319.71|322.72|319.82|322.72|319.82|322.61|319.71|19
1644105770000|2022-02-06 00:02:50|322.71|319.81|322.72|319.82|322.75|319.85|322.66|319.76|12
1644105780000|2022-02-06 00:03:00|322.73|319.83|322.6|319.7|322.75|319.85|322.59|319.69|16
1644105790000|2022-02-06 00:03:10|322.59|319.69|322.94|320.04|322.94|320.04|322.59|319.69|22
1644105800000|2022-02-06 00:03:20|322.95|320.05|322.85|319.95|322.96|320.06|322.83|319.93|20
1644105810000|2022-02-06 00:03:30|322.86|319.96|322.78|319.88|322.88|319.98|322.75|319.85|22
1644105820000|2022-02-06 00:03:40|322.81|319.91|322.96|320.06|322.96|320.06|322.76|319.86|19
1644105830000|2022-02-06 00:03:50|322.88|319.98|322.97|320.07|322.99|320.09|322.87|319.97|18
1644105840000|2022-02-06 00:04:00|322.96|320.06|322.92|320.02|322.99|320.09|322.91|320.01|19
1644105850000|2022-02-06 00:04:10|322.96|320.06|322.91|320.01|322.98|320.08|322.91|320.01|18
1644105860000|2022-02-06 00:04:20|322.94|320.04|322.88|319.98|322.95|320.05|322.88|319.98|15
1644105870000|2022-02-06 00:04:30|322.85|319.95|322.94|320.04|322.94|320.04|322.83|319.93|15
1644105880000|2022-02-06 00:04:40|322.95|320.05|322.97|320.07|322.98|320.08|322.95|320.05|9
1644105890000|2022-02-06 00:04:50|322.96|320.06|323.03|320.13|323.03|320.13|322.94|320.04|16
1644105900000|2022-02-06 00:05:00|322.97|320.07|323.06|320.16|323.07|320.17|322.97|320.07|16
1644105910000|2022-02-06 00:05:10|323.07|320.17|323.13|320.23|323.13|320.23|323.06|320.16|19
1644105920000|2022-02-06 00:05:20|323.09|320.19|323.07|320.17|323.1|320.2|323.05|320.15|15
1644105930000|2022-02-06 00:05:30|323.08|320.18|323.09|320.19|323.1|320.2|323.05|320.15|16
1644105940000|2022-02-06 00:05:40|323.06|320.16|323|320.1|323.07|320.17|322.99|320.09|15
1644105950000|2022-02-06 00:05:50|323.04|320.14|322.96|320.06|323.05|320.15|322.96|320.06|15
1644105960000|2022-02-06 00:06:00|323|320.1|323.04|320.14|323.06|320.16|323|320.1|5
1644105970000|2022-02-06 00:06:10|323.06|320.16|323.07|320.17|323.08|320.18|323.02|320.12|16
1644105980000|2022-02-06 00:06:20|323.05|320.15|323.07|320.17|323.07|320.17|323.02|320.12|13
1644105990000|2022-02-06 00:06:30|323.06|320.16|323.07|320.17|323.09|320.19|323.04|320.14|14
1644106000000|2022-02-06 00:06:40|323.08|320.18|323.12|320.22|323.13|320.23|323.06|320.16|19
1644106010000|2022-02-06 00:06:50|323.13|320.23|323.14|320.24|323.14|320.24|323.11|320.21|18
1644106020000|2022-02-06 00:07:00|323.11|320.21|323.1|320.2|323.13|320.23|323.1|320.2|10
1644106030000|2022-02-06 00:07:10|323.11|320.21|323.14|320.24|323.14|320.24|323.09|320.19|13
1644106040000|2022-02-06 00:07:20|323.13|320.23|323.16|320.26|323.17|320.27|323.13|320.23|5
1644106050000|2022-02-06 00:07:30|323.15|320.25|323.14|320.24|323.17|320.27|323.12|320.22|11
1644106060000|2022-02-06 00:07:40|323.16|320.26|323.11|320.21|323.17|320.27|323.11|320.21|18
1644106070000|2022-02-06 00:07:50|323.1|320.2|322.98|320.08|323.13|320.23|322.97|320.07|21
1644106080000|2022-02-06 00:08:00|322.96|320.06|322.74|319.84|322.96|320.06|322.74|319.84|17
1644106090000|2022-02-06 00:08:10|322.75|319.85|322.64|319.74|322.76|319.86|322.63|319.73|13
1644106100000|2022-02-06 00:08:20|322.65|319.75|322.7|319.8|322.7|319.8|322.59|319.69|20
1644106110000|2022-02-06 00:08:30|322.71|319.81|322.72|319.82|322.77|319.87|322.7|319.8|18
1644106120000|2022-02-06 00:08:40|322.73|319.83|322.72|319.82|322.73|319.83|322.7|319.8|10
1644106130000|2022-02-06 00:08:50|322.73|319.83|322.8|319.9|322.81|319.91|322.72|319.82|15
1644106140000|2022-02-06 00:09:00|322.83|319.93|322.85|319.95|322.87|319.97|322.83|319.93|11
1644106150000|2022-02-06 00:09:10|322.86|319.96|322.85|319.95|322.86|319.96|322.85|319.95|6
1644106160000|2022-02-06 00:09:20|322.84|319.94|322.83|319.93|322.85|319.95|322.79|319.89|11
1644106170000|2022-02-06 00:09:30|322.84|319.94|322.85|319.95|322.86|319.96|322.84|319.94|5
1644106180000|2022-02-06 00:09:40|322.83|319.93|322.79|319.89|322.83|319.93|322.79|319.89|7
1644106190000|2022-02-06 00:09:50|322.8|319.9|322.81|319.91|322.81|319.91|322.78|319.88|16
1644106200000|2022-02-06 00:10:00|322.76|319.86|322.69|319.79|322.76|319.86|322.66|319.76|17
1644106210000|2022-02-06 00:10:10|322.67|319.77|322.62|319.72|322.67|319.77|322.61|319.71|26
1644106220000|2022-02-06 00:10:20|322.61|319.71|322.59|319.69|322.64|319.74|322.58|319.68|10
1644106230000|2022-02-06 00:10:30|322.58|319.68|322.57|319.67|322.6|319.7|322.56|319.66|10
1644106240000|2022-02-06 00:10:40|322.56|319.66|322.54|319.64|322.56|319.66|322.54|319.64|6
1644106250000|2022-02-06 00:10:50|322.57|319.67|322.49|319.59|322.57|319.67|322.49|319.59|13
1644106260000|2022-02-06 00:11:00|322.5|319.6|322.49|319.59|322.53|319.63|322.49|319.59|11
1644106270000|2022-02-06 00:11:10|322.53|319.63|322.54|319.64|322.56|319.66|322.52|319.62|8
1644106280000|2022-02-06 00:11:20|322.56|319.66|322.58|319.68|322.62|319.72|322.52|319.62|15
1644106290000|2022-02-06 00:11:30|322.57|319.67|322.59|319.69|322.59|319.69|322.56|319.66|7
1644106300000|2022-02-06 00:11:40|322.58|319.68|322.72|319.82|322.72|319.82|322.58|319.68|22
1644106310000|2022-02-06 00:11:50|322.66|319.76|322.74|319.84|322.75|319.85|322.66|319.76|11
1644106320000|2022-02-06 00:12:00|322.73|319.83|322.72|319.82|322.77|319.87|322.71|319.81|14
1644106330000|2022-02-06 00:12:10|322.76|319.86|322.71|319.81|322.76|319.86|322.69|319.79|21
1644106340000|2022-02-06 00:12:20|322.72|319.82|322.77|319.87|322.79|319.89|322.68|319.78|14
1644106350000|2022-02-06 00:12:30|322.73|319.83|322.77|319.87|322.79|319.89|322.73|319.83|13
1644106360000|2022-02-06 00:12:40|322.79|319.89|322.77|319.87|322.79|319.89|322.75|319.85|14
1644106370000|2022-02-06 00:12:50|322.78|319.88|322.63|319.73|322.78|319.88|322.62|319.72|17
1644106380000|2022-02-06 00:13:00|322.64|319.74|322.63|319.73|322.71|319.81|322.61|319.71|14
1644106390000|2022-02-06 00:13:10|322.62|319.72|322.6|319.7|322.7|319.8|322.58|319.68|20
1644106400000|2022-02-06 00:13:20|322.61|319.71|322.6|319.7|322.66|319.76|322.6|319.7|18
1644106410000|2022-02-06 00:13:30|322.66|319.76|322.68|319.78|322.69|319.79|322.6|319.7|15
1644106420000|2022-02-06 00:13:40|322.67|319.77|322.7|319.8|322.71|319.81|322.64|319.74|10
1644106430000|2022-02-06 00:13:50|322.72|319.82|322.76|319.86|322.79|319.89|322.68|319.78|18
1644106440000|2022-02-06 00:14:00|322.79|319.89|322.88|319.98|322.91|320.01|322.76|319.86|16
1644106450000|2022-02-06 00:14:10|322.87|319.97|323.03|320.13|323.03|320.13|322.87|319.97|17
1644106460000|2022-02-06 00:14:20|323.02|320.12|323.21|320.31|323.21|320.31|323.02|320.12|24
1644106470000|2022-02-06 00:14:30|323.22|320.32|323.29|320.39|323.29|320.39|323.16|320.26|16
1644106480000|2022-02-06 00:14:40|323.22|320.32|323.39|320.49|323.39|320.49|323.2|320.3|18
1644106490000|2022-02-06 00:14:50|323.5|320.6|323.53|320.63|323.56|320.66|323.41|320.51|20
1644106500000|2022-02-06 00:15:00|323.55|320.65|323.75|320.85|323.83|320.93|323.49|320.59|21
1644106510000|2022-02-06 00:15:10|323.78|320.88|323.95|321.05|323.95|321.05|323.7|320.8|21
1644106520000|2022-02-06 00:15:20|323.94|321.04|323.97|321.07|324.08|321.18|323.85|320.95|19
1644106530000|2022-02-06 00:15:30|323.99|321.09|324.06|321.16|324.06|321.16|323.97|321.07|12
1644106540000|2022-02-06 00:15:40|324.09|321.19|324.16|321.26|324.17|321.27|324.08|321.18|14
1644106550000|2022-02-06 00:15:50|324.14|321.24|324.18|321.28|324.18|321.28|324.11|321.21|11
1644106560000|2022-02-06 00:16:00|324.16|321.26|324.15|321.25|324.19|321.29|324.13|321.23|15
1644106570000|2022-02-06 00:16:10|324.16|321.26|324.2|321.3|324.21|321.31|324.15|321.25|11
1644106580000|2022-02-06 00:16:20|324.21|321.31|324.21|321.31|324.22|321.32|324.2|321.3|5
1644106590000|2022-02-06 00:16:30|324.2|321.3|324.16|321.26|324.2|321.3|324.15|321.25|13
1644106600000|2022-02-06 00:16:40|324.17|321.27|324.17|321.27|324.17|321.27|324.12|321.22|17
1644106610000|2022-02-06 00:16:50|324.16|321.26|324.17|321.27|324.17|321.27|324.15|321.25|6
1644106630000|2022-02-06 00:17:10|324.18|321.28|324.17|321.27|324.18|321.28|324.16|321.26|4
1644106640000|2022-02-06 00:17:20|324.18|321.28|324.15|321.25|324.19|321.29|324.13|321.23|11
1644106650000|2022-02-06 00:17:30|324.16|321.26|324.16|321.26|324.17|321.27|324.11|321.21|13
1644106670000|2022-02-06 00:17:50|324.17|321.27|324.16|321.26|324.17|321.27|324.13|321.23|9
1644106680000|2022-02-06 00:18:00|324.17|321.27|324.01|321.11|324.17|321.27|324|321.1|17
1644106690000|2022-02-06 00:18:10|323.98|321.08|324|321.1|324.02|321.12|323.98|321.08|12
1644106700000|2022-02-06 00:18:20|324.01|321.11|324.01|321.11|324.01|321.11|323.98|321.08|10
1644106710000|2022-02-06 00:18:30|324|321.1|324.01|321.11|324.01|321.11|323.97|321.07|6
1644106720000|2022-02-06 00:18:40|324.02|321.12|324.01|321.11|324.02|321.12|323.98|321.08|7
1644106730000|2022-02-06 00:18:50|324|321.1|324|321.1|324.02|321.12|323.99|321.09|10
1644106740000|2022-02-06 00:19:00|323.99|321.09|323.83|320.93|324|321.1|323.83|320.93|17
1644106750000|2022-02-06 00:19:10|323.86|320.96|323.63|320.73|323.86|320.96|323.63|320.73|20
1644106760000|2022-02-06 00:19:20|323.62|320.72|323.49|320.59|323.64|320.74|323.45|320.55|20
1644106770000|2022-02-06 00:19:30|323.46|320.56|323.27|320.37|323.47|320.57|323.26|320.36|24
1644106780000|2022-02-06 00:19:40|323.26|320.36|323.17|320.27|323.31|320.41|323.17|320.27|17
1644106790000|2022-02-06 00:19:50|323.16|320.26|323.15|320.25|323.18|320.28|323.13|320.23|15
1644106800000|2022-02-06 00:20:00|323.16|320.26|323.14|320.24|323.17|320.27|323.14|320.24|14
1644106810000|2022-02-06 00:20:10|323.13|320.23|323.03|320.13|323.14|320.24|323.01|320.11|22
1644106820000|2022-02-06 00:20:20|323.04|320.14|322.98|320.08|323.09|320.19|322.92|320.02|16
1644106830000|2022-02-06 00:20:30|322.99|320.09|323.06|320.16|323.07|320.17|322.99|320.09|16
1644106840000|2022-02-06 00:20:40|323.09|320.19|323.21|320.31|323.21|320.31|323.09|320.19|13
1644106850000|2022-02-06 00:20:50|323.2|320.3|323.15|320.25|323.2|320.3|323.15|320.25|12
1644106860000|2022-02-06 00:21:00|323.18|320.28|323.23|320.33|323.26|320.36|323.18|320.28|16
1644106870000|2022-02-06 00:21:10|323.22|320.32|323.23|320.33|323.28|320.38|323.22|320.32|7
1644106880000|2022-02-06 00:21:20|323.26|320.36|323.23|320.33|323.26|320.36|323.22|320.32|10
1644106890000|2022-02-06 00:21:30|323.25|320.35|323.25|320.35|323.27|320.37|323.22|320.32|8
1644106900000|2022-02-06 00:21:40|323.24|320.34|323.24|320.34|323.26|320.36|323.21|320.31|14
1644106910000|2022-02-06 00:21:50|323.25|320.35|323.25|320.35|323.27|320.37|323.22|320.32|12
1644106920000|2022-02-06 00:22:00|323.22|320.32|323.24|320.34|323.26|320.36|323.22|320.32|7
1644106930000|2022-02-06 00:22:10|323.25|320.35|323.25|320.35|323.27|320.37|323.25|320.35|7
1644106940000|2022-02-06 00:22:20|323.24|320.34|323.25|320.35|323.26|320.36|323.22|320.32|7
1644106950000|2022-02-06 00:22:30|323.26|320.36|323.25|320.35|323.26|320.36|323.23|320.33|9
1644106960000|2022-02-06 00:22:40|323.23|320.33|323.45|320.55|323.45|320.55|323.22|320.32|23
1644106970000|2022-02-06 00:22:50|323.46|320.56|323.52|320.62|323.54|320.64|323.46|320.56|12
1644106980000|2022-02-06 00:23:00|323.53|320.63|323.52|320.62|323.53|320.63|323.5|320.6|11
1644106990000|2022-02-06 00:23:10|323.54|320.64|323.69|320.79|323.7|320.8|323.54|320.64|10
1644107000000|2022-02-06 00:23:20|323.7|320.8|323.67|320.77|323.7|320.8|323.67|320.77|9
1644107010000|2022-02-06 00:23:30|323.69|320.79|323.69|320.79|323.7|320.8|323.68|320.78|9
1644107020000|2022-02-06 00:23:40|323.68|320.78|323.76|320.86|323.78|320.88|323.68|320.78|16
1644107030000|2022-02-06 00:23:50|323.77|320.87|323.87|320.97|323.87|320.97|323.77|320.87|10
1644107040000|2022-02-06 00:24:00|323.83|320.93|323.87|320.97|323.93|321.03|323.83|320.93|13
1644107050000|2022-02-06 00:24:10|323.92|321.02|323.89|320.99|323.92|321.02|323.81|320.91|16
1644107060000|2022-02-06 00:24:20|323.87|320.97|323.86|320.96|323.9|321|323.86|320.96|7
1644107070000|2022-02-06 00:24:30|323.87|320.97|323.86|320.96|323.9|321|323.85|320.95|13
1644107080000|2022-02-06 00:24:40|323.85|320.95|323.84|320.94|323.87|320.97|323.84|320.94|5
1644107090000|2022-02-06 00:24:50|323.86|320.96|323.83|320.93|323.86|320.96|323.82|320.92|8
1644107100000|2022-02-06 00:25:00|323.86|320.96|323.87|320.97|323.87|320.97|323.83|320.93|11
1644107110000|2022-02-06 00:25:10|323.88|320.98|323.9|321|323.9|321|323.87|320.97|6
1644107120000|2022-02-06 00:25:20|323.91|321.01|324.02|321.12|324.02|321.12|323.9|321|18
1644107130000|2022-02-06 00:25:30|324.01|321.11|324.03|321.13|324.03|321.13|323.98|321.08|12
1644107140000|2022-02-06 00:25:40|324.04|321.14|324.05|321.15|324.06|321.16|324.01|321.11|10
1644107150000|2022-02-06 00:25:50|324.06|321.16|324.03|321.13|324.06|321.16|324.01|321.11|16
1644107160000|2022-02-06 00:26:00|324.02|321.12|323.9|321|324.03|321.13|323.9|321|18
1644107170000|2022-02-06 00:26:10|323.91|321.01|323.88|320.98|323.92|321.02|323.87|320.97|15
1644107180000|2022-02-06 00:26:20|323.89|320.99|323.87|320.97|323.9|321|323.87|320.97|5
1644107190000|2022-02-06 00:26:30|323.89|320.99|323.8|320.9|323.89|320.99|323.79|320.89|13
1644107200000|2022-02-06 00:26:40|323.79|320.89|323.83|320.93|323.84|320.94|323.77|320.87|20
1644107210000|2022-02-06 00:26:50|323.85|320.95|323.85|320.95|323.87|320.97|323.83|320.93|5
1644107220000|2022-02-06 00:27:00|323.84|320.94|323.79|320.89|323.86|320.96|323.79|320.89|12
1644107230000|2022-02-06 00:27:10|323.78|320.88|323.69|320.79|323.81|320.91|323.68|320.78|15
1644107240000|2022-02-06 00:27:20|323.66|320.76|323.62|320.72|323.69|320.79|323.62|320.72|17
1644107250000|2022-02-06 00:27:30|323.59|320.69|323.51|320.61|323.59|320.69|323.48|320.58|12
1644107260000|2022-02-06 00:27:40|323.5|320.6|323.51|320.61|323.53|320.63|323.49|320.59|9
1644107270000|2022-02-06 00:27:50|323.5|320.6|323.49|320.59|323.51|320.61|323.49|320.59|12
1644107280000|2022-02-06 00:28:00|323.51|320.61|323.49|320.59|323.51|320.61|323.49|320.59|6
1644107290000|2022-02-06 00:28:10|323.5|320.6|323.51|320.61|323.53|320.63|323.5|320.6|7
1644107300000|2022-02-06 00:28:20|323.5|320.6|323.51|320.61|323.53|320.63|323.5|320.6|15
1644107310000|2022-02-06 00:28:30|323.5|320.6|323.49|320.59|323.51|320.61|323.45|320.55|8
1644107320000|2022-02-06 00:28:40|323.48|320.58|323.42|320.52|323.51|320.61|323.42|320.52|13
1644107330000|2022-02-06 00:28:50|323.43|320.53|323.38|320.48|323.45|320.55|323.38|320.48|12
1644107340000|2022-02-06 00:29:00|323.37|320.47|323.2|320.3|323.38|320.48|323.19|320.29|21
1644107350000|2022-02-06 00:29:10|323.21|320.31|323.1|320.2|323.21|320.31|323.09|320.19|15
1644107360000|2022-02-06 00:29:20|323.09|320.19|323.22|320.32|323.31|320.41|323.09|320.19|26
1644107370000|2022-02-06 00:29:30|323.2|320.3|323.25|320.35|323.26|320.36|323.2|320.3|15
1644107380000|2022-02-06 00:29:40|323.22|320.32|323.12|320.22|323.24|320.34|323.12|320.22|16
1644107390000|2022-02-06 00:29:50|323.13|320.23|323.07|320.17|323.13|320.23|323.05|320.15|15
1644107400000|2022-02-06 00:30:00|323.06|320.16|323.06|320.16|323.1|320.2|323.05|320.15|12
1644107410000|2022-02-06 00:30:10|323.05|320.15|323.15|320.25|323.16|320.26|323.05|320.15|18
1644107420000|2022-02-06 00:30:20|323.16|320.26|323.08|320.18|323.19|320.29|323.08|320.18|15
1644107430000|2022-02-06 00:30:30|323.06|320.16|323.05|320.15|323.09|320.19|323.03|320.13|9
1644107440000|2022-02-06 00:30:40|323.06|320.16|323.04|320.14|323.07|320.17|323.04|320.14|8
1644107450000|2022-02-06 00:30:50|323.05|320.15|323.04|320.14|323.06|320.16|323.03|320.13|9
1644107460000|2022-02-06 00:31:00|323.03|320.13|323.01|320.11|323.05|320.15|322.99|320.09|13
1644107470000|2022-02-06 00:31:10|322.94|320.04|323|320.1|323.03|320.13|322.94|320.04|6
1644107480000|2022-02-06 00:31:20|323.01|320.11|322.94|320.04|323.01|320.11|322.94|320.04|10
1644107490000|2022-02-06 00:31:30|322.92|320.02|322.9|320|322.98|320.08|322.89|319.99|21
1644107500000|2022-02-06 00:31:40|322.91|320.01|322.86|319.96|322.93|320.03|322.86|319.96|13
1644107510000|2022-02-06 00:31:50|322.89|319.99|322.88|319.98|322.89|319.99|322.85|319.95|15
1644107520000|2022-02-06 00:32:00|322.87|319.97|322.88|319.98|322.94|320.04|322.83|319.93|19
1644107530000|2022-02-06 00:32:10|322.9|320|322.74|319.84|322.94|320.04|322.73|319.83|16
1644107540000|2022-02-06 00:32:20|322.72|319.82|322.47|319.57|322.73|319.83|322.47|319.57|20
1644107550000|2022-02-06 00:32:30|322.48|319.58|322.34|319.44|322.48|319.58|322.34|319.44|20
1644107560000|2022-02-06 00:32:40|322.33|319.43|322.35|319.45|322.38|319.48|322.22|319.32|25
1644107570000|2022-02-06 00:32:50|322.36|319.46|322.38|319.48|322.42|319.52|322.33|319.43|18
1644107580000|2022-02-06 00:33:00|322.35|319.45|322.29|319.39|322.41|319.51|322.29|319.39|24
1644107590000|2022-02-06 00:33:10|322.27|319.37|322.25|319.35|322.28|319.38|322.21|319.31|18
1644107600000|2022-02-06 00:33:20|322.24|319.34|322.36|319.46|322.37|319.47|322.21|319.31|21
1644107610000|2022-02-06 00:33:30|322.35|319.45|322.33|319.43|322.37|319.47|322.31|319.41|18
1644107620000|2022-02-06 00:33:40|322.36|319.46|322.33|319.43|322.36|319.46|322.3|319.4|9
1644107630000|2022-02-06 00:33:50|322.34|319.44|322.37|319.47|322.37|319.47|322.3|319.4|11
1644107640000|2022-02-06 00:34:00|322.36|319.46|322.34|319.44|322.37|319.47|322.33|319.43|10
1644107650000|2022-02-06 00:34:10|322.31|319.41|322.33|319.43|322.34|319.44|322.31|319.41|9
1644107660000|2022-02-06 00:34:20|322.34|319.44|322.33|319.43|322.34|319.44|322.31|319.41|6
1644107670000|2022-02-06 00:34:30|322.35|319.45|322.5|319.6|322.5|319.6|322.35|319.45|20
1644107680000|2022-02-06 00:34:40|322.51|319.61|322.71|319.81|322.71|319.81|322.49|319.59|23
1644107690000|2022-02-06 00:34:50|322.72|319.82|322.71|319.81|322.73|319.83|322.7|319.8|16
1644107700000|2022-02-06 00:35:00|322.7|319.8|322.69|319.79|322.72|319.82|322.68|319.78|10
1644107710000|2022-02-06 00:35:10|322.7|319.8|322.73|319.83|322.73|319.83|322.67|319.77|13
1644107720000|2022-02-06 00:35:20|322.72|319.82|322.72|319.82|322.72|319.82|322.69|319.79|11
1644107730000|2022-02-06 00:35:30|322.71|319.81|322.7|319.8|322.71|319.81|322.67|319.77|13
1644107740000|2022-02-06 00:35:40|322.71|319.81|322.7|319.8|322.73|319.83|322.68|319.78|10
1644107750000|2022-02-06 00:35:50|322.69|319.79|322.7|319.8|322.71|319.81|322.68|319.78|11
1644107760000|2022-02-06 00:36:00|322.71|319.81|322.7|319.8|322.73|319.83|322.68|319.78|13
1644107770000|2022-02-06 00:36:10|322.71|319.81|322.71|319.81|322.72|319.82|322.68|319.78|12
1644107780000|2022-02-06 00:36:20|322.7|319.8|322.71|319.81|322.72|319.82|322.68|319.78|13
1644107790000|2022-02-06 00:36:30|322.74|319.84|322.71|319.81|322.74|319.84|322.7|319.8|6
1644107800000|2022-02-06 00:36:40|322.73|319.83|322.72|319.82|322.73|319.83|322.7|319.8|4
1644107810000|2022-02-06 00:36:50|322.69|319.79|322.79|319.89|322.81|319.91|322.69|319.79|16
1644107820000|2022-02-06 00:37:00|322.8|319.9|322.82|319.92|322.82|319.92|322.77|319.87|13
1644107830000|2022-02-06 00:37:10|322.83|319.93|322.83|319.93|322.84|319.94|322.81|319.91|7
1644107840000|2022-02-06 00:37:20|322.84|319.94|323.04|320.14|323.12|320.22|322.84|319.94|24
1644107850000|2022-02-06 00:37:30|323.03|320.13|323.04|320.14|323.06|320.16|323.02|320.12|10
1644107860000|2022-02-06 00:37:40|323.05|320.15|322.95|320.05|323.05|320.15|322.95|320.05|10
1644107870000|2022-02-06 00:37:50|322.96|320.06|323.02|320.12|323.02|320.12|322.93|320.03|19
1644107880000|2022-02-06 00:38:00|323.03|320.13|323.01|320.11|323.03|320.13|323|320.1|10
1644107890000|2022-02-06 00:38:10|323.02|320.12|323|320.1|323.03|320.13|322.99|320.09|12
1644107900000|2022-02-06 00:38:20|323.01|320.11|323.02|320.12|323.03|320.13|323|320.1|7
1644107910000|2022-02-06 00:38:30|323|320.1|323.02|320.12|323.03|320.13|323|320.1|8
1644107920000|2022-02-06 00:38:40|323.03|320.13|323.01|320.11|323.04|320.14|323.01|320.11|5
1644107930000|2022-02-06 00:38:50|323.02|320.12|323.02|320.12|323.04|320.14|323|320.1|12
1644107940000|2022-02-06 00:39:00|323.03|320.13|323.1|320.2|323.1|320.2|323.02|320.12|14
1644107950000|2022-02-06 00:39:10|323.11|320.21|323.1|320.2|323.11|320.21|323.08|320.18|13
1644107960000|2022-02-06 00:39:20|323.11|320.21|323.24|320.34|323.24|320.34|323.09|320.19|9
1644107970000|2022-02-06 00:39:30|323.25|320.35|323.25|320.35|323.27|320.37|323.21|320.31|13
1644107980000|2022-02-06 00:39:40|323.24|320.34|323.24|320.34|323.29|320.39|323.22|320.32|18
1644107990000|2022-02-06 00:39:50|323.23|320.33|323.23|320.33|323.26|320.36|323.23|320.33|7
1644108000000|2022-02-06 00:40:00|323.24|320.34|323.24|320.34|323.27|320.37|323.2|320.3|16
1644108010000|2022-02-06 00:40:10|323.23|320.33|323.29|320.39|323.3|320.4|323.23|320.33|9
1644108020000|2022-02-06 00:40:20|323.27|320.37|323.29|320.39|323.3|320.4|323.25|320.35|13
1644108030000|2022-02-06 00:40:30|323.3|320.4|323.29|320.39|323.3|320.4|323.25|320.35|7
1644108040000|2022-02-06 00:40:40|323.26|320.36|323.29|320.39|323.3|320.4|323.26|320.36|11
1644108050000|2022-02-06 00:40:50|323.31|320.41|323.26|320.36|323.31|320.41|323.26|320.36|4
1644108060000|2022-02-06 00:41:00|323.25|320.35|323.26|320.36|323.27|320.37|323.24|320.34|11
1644108070000|2022-02-06 00:41:10|323.27|320.37|323.26|320.36|323.27|320.37|323.25|320.35|6
1644108080000|2022-02-06 00:41:20|323.23|320.33|323.2|320.3|323.24|320.34|323.18|320.28|8
1644108090000|2022-02-06 00:41:30|323.19|320.29|323.21|320.31|323.22|320.32|323.17|320.27|10
1644108100000|2022-02-06 00:41:40|323.18|320.28|323.14|320.24|323.21|320.31|323.14|320.24|9
1644108110000|2022-02-06 00:41:50|323.13|320.23|323.16|320.26|323.16|320.26|323.13|320.23|9
1644108130000|2022-02-06 00:42:10|323.17|320.27|323.23|320.33|323.25|320.35|323.17|320.27|12
1644108140000|2022-02-06 00:42:20|323.25|320.35|323.1|320.2|323.25|320.35|323.1|320.2|14
1644108150000|2022-02-06 00:42:30|323.11|320.21|323.1|320.2|323.12|320.22|323.09|320.19|7
1644108160000|2022-02-06 00:42:40|323.09|320.19|323.06|320.16|323.11|320.21|323.06|320.16|6
1644108170000|2022-02-06 00:42:50|323.05|320.15|323.06|320.16|323.07|320.17|323.05|320.15|11
1644108180000|2022-02-06 00:43:00|323.05|320.15|323.06|320.16|323.08|320.18|323.05|320.15|8
1644108190000|2022-02-06 00:43:10|323.04|320.14|323.06|320.16|323.07|320.17|323.04|320.14|9
1644108200000|2022-02-06 00:43:20|323.04|320.14|323.05|320.15|323.06|320.16|323.04|320.14|5
1644108210000|2022-02-06 00:43:30|323.06|320.16|323.05|320.15|323.07|320.17|323.04|320.14|13
1644108220000|2022-02-06 00:43:40|323.06|320.16|323.08|320.18|323.08|320.18|323.06|320.16|11
1644108230000|2022-02-06 00:43:50|323.07|320.17|323.06|320.16|323.09|320.19|323.04|320.14|13
1644108240000|2022-02-06 00:44:00|323.05|320.15|323.01|320.11|323.06|320.16|323|320.1|20
1644108250000|2022-02-06 00:44:10|323|320.1|323|320.1|323.03|320.13|322.99|320.09|9
1644108260000|2022-02-06 00:44:20|323.01|320.11|322.98|320.08|323.02|320.12|322.98|320.08|8
1644108270000|2022-02-06 00:44:30|322.99|320.09|323.02|320.12|323.02|320.12|322.98|320.08|14
1644108280000|2022-02-06 00:44:40|323.01|320.11|323.11|320.21|323.11|320.21|323.01|320.11|14
1644108290000|2022-02-06 00:44:50|323.12|320.22|323.13|320.23|323.14|320.24|323.11|320.21|15
1644108300000|2022-02-06 00:45:00|323.12|320.22|323.13|320.23|323.14|320.24|323.12|320.22|5
1644108310000|2022-02-06 00:45:10|323.14|320.24|323.13|320.23|323.14|320.24|323.11|320.21|5
1644108320000|2022-02-06 00:45:20|323.14|320.24|323.16|320.26|323.17|320.27|323.13|320.23|13
1644108330000|2022-02-06 00:45:30|323.17|320.27|323.18|320.28|323.19|320.29|323.16|320.26|6
1644108340000|2022-02-06 00:45:40|323.16|320.26|323.13|320.23|323.18|320.28|323.12|320.22|10
1644108350000|2022-02-06 00:45:50|323.15|320.25|323.12|320.22|323.15|320.25|323.1|320.2|13
1644108360000|2022-02-06 00:46:00|323.1|320.2|323.12|320.22|323.13|320.23|323.09|320.19|9
1644108370000|2022-02-06 00:46:10|323.11|320.21|323.1|320.2|323.13|320.23|323.09|320.19|18
1644108380000|2022-02-06 00:46:20|323.12|320.22|323.11|320.21|323.12|320.22|323.1|320.2|9
1644108390000|2022-02-06 00:46:30|323.12|320.22|323.03|320.13|323.12|320.22|323|320.1|13
1644108400000|2022-02-06 00:46:40|323.05|320.15|323|320.1|323.05|320.15|323|320.1|3
1644108410000|2022-02-06 00:46:50|323.04|320.14|323.02|320.12|323.05|320.15|323.02|320.12|10
1644108420000|2022-02-06 00:47:00|323.01|320.11|322.99|320.09|323.03|320.13|322.96|320.06|11
1644108430000|2022-02-06 00:47:10|323|320.1|323|320.1|323.03|320.13|323|320.1|7
1644108440000|2022-02-06 00:47:20|323.01|320.11|323.03|320.13|323.04|320.14|322.99|320.09|12
1644108450000|2022-02-06 00:47:30|323.02|320.12|323.04|320.14|323.06|320.16|323.01|320.11|11
1644108460000|2022-02-06 00:47:40|323.05|320.15|323.04|320.14|323.05|320.15|323.02|320.12|3
1644108470000|2022-02-06 00:47:50|323.05|320.15|323.17|320.27|323.17|320.27|323.03|320.13|12
1644108480000|2022-02-06 00:48:00|323.18|320.28|323.28|320.38|323.28|320.38|323.16|320.26|13
1644108490000|2022-02-06 00:48:10|323.3|320.4|323.31|320.41|323.33|320.43|323.3|320.4|16
1644108500000|2022-02-06 00:48:20|323.28|320.38|323.35|320.45|323.37|320.47|323.28|320.38|11
1644108510000|2022-02-06 00:48:30|323.34|320.44|323.22|320.32|323.34|320.44|323.2|320.3|13
1644108520000|2022-02-06 00:48:40|323.24|320.34|323.26|320.36|323.26|320.36|323.23|320.33|17
1644108530000|2022-02-06 00:48:50|323.25|320.35|323.26|320.36|323.27|320.37|323.24|320.34|10
1644108540000|2022-02-06 00:49:00|323.25|320.35|323.37|320.47|323.38|320.48|323.25|320.35|20
1644108550000|2022-02-06 00:49:10|323.36|320.46|323.47|320.57|323.47|320.57|323.36|320.46|14
1644108560000|2022-02-06 00:49:20|323.44|320.54|323.58|320.68|323.58|320.68|323.44|320.54|13
1644108570000|2022-02-06 00:49:30|323.56|320.66|323.5|320.6|323.58|320.68|323.49|320.59|17
1644108580000|2022-02-06 00:49:40|323.49|320.59|323.51|320.61|323.53|320.63|323.49|320.59|7
1644108590000|2022-02-06 00:49:50|323.5|320.6|323.52|320.62|323.53|320.63|323.5|320.6|7
1644108600000|2022-02-06 00:50:00|323.53|320.63|323.57|320.67|323.57|320.67|323.53|320.63|15
1644108610000|2022-02-06 00:50:10|323.56|320.66|323.78|320.88|323.83|320.93|323.56|320.66|26
1644108620000|2022-02-06 00:50:20|323.77|320.87|323.76|320.86|323.78|320.88|323.75|320.85|9
1644108630000|2022-02-06 00:50:30|323.75|320.85|323.66|320.76|323.81|320.91|323.64|320.74|17
1644108640000|2022-02-06 00:50:40|323.65|320.75|323.67|320.77|323.68|320.78|323.65|320.75|14
1644108650000|2022-02-06 00:50:50|323.68|320.78|323.67|320.77|323.68|320.78|323.66|320.76|16
1644108660000|2022-02-06 00:51:00|323.66|320.76|323.68|320.78|323.7|320.8|323.64|320.74|13
1644108670000|2022-02-06 00:51:10|323.67|320.77|323.67|320.77|323.69|320.79|323.64|320.74|11
1644108680000|2022-02-06 00:51:20|323.68|320.78|323.67|320.77|323.68|320.78|323.64|320.74|19
1644108690000|2022-02-06 00:51:30|323.68|320.78|323.73|320.83|323.73|320.83|323.67|320.77|17
1644108700000|2022-02-06 00:51:40|323.72|320.82|323.73|320.83|323.75|320.85|323.72|320.82|14
1644108710000|2022-02-06 00:51:50|323.72|320.82|323.74|320.84|323.74|320.84|323.68|320.78|13
1644108720000|2022-02-06 00:52:00|323.73|320.83|323.75|320.85|323.76|320.86|323.73|320.83|11
1644108730000|2022-02-06 00:52:10|323.74|320.84|323.73|320.83|323.75|320.85|323.7|320.8|11
1644108740000|2022-02-06 00:52:20|323.74|320.84|323.77|320.87|323.77|320.87|323.73|320.83|10
1644108750000|2022-02-06 00:52:30|323.76|320.86|323.77|320.87|323.78|320.88|323.76|320.86|9
1644108760000|2022-02-06 00:52:40|323.76|320.86|323.69|320.79|323.76|320.86|323.67|320.77|13
1644108770000|2022-02-06 00:52:50|323.7|320.8|323.72|320.82|323.74|320.84|323.67|320.77|16
1644108780000|2022-02-06 00:53:00|323.7|320.8|323.71|320.81|323.73|320.83|323.67|320.77|11
1644108790000|2022-02-06 00:53:10|323.72|320.82|323.7|320.8|323.74|320.84|323.7|320.8|5
1644108800000|2022-02-06 00:53:20|323.72|320.82|323.75|320.85|323.76|320.86|323.71|320.81|14
1644108810000|2022-02-06 00:53:30|323.74|320.84|323.78|320.88|323.82|320.92|323.74|320.84|15
1644108820000|2022-02-06 00:53:40|323.8|320.9|323.91|321.01|323.91|321.01|323.8|320.9|16
1644108830000|2022-02-06 00:53:50|323.95|321.05|324.14|321.24|324.14|321.24|323.95|321.05|19
1644108840000|2022-02-06 00:54:00|324.15|321.25|324.25|321.35|324.26|321.36|324.07|321.17|13
1644108850000|2022-02-06 00:54:10|324.27|321.37|324.24|321.34|324.42|321.52|324.24|321.34|27
1644108860000|2022-02-06 00:54:20|324.27|321.37|324.3|321.4|324.31|321.41|324.23|321.33|17
1644108870000|2022-02-06 00:54:30|324.29|321.39|324.28|321.38|324.3|321.4|324.27|321.37|11
1644108880000|2022-02-06 00:54:40|324.29|321.39|324.33|321.43|324.33|321.43|324.27|321.37|9
1644108890000|2022-02-06 00:54:50|324.32|321.42|324.33|321.43|324.36|321.46|324.31|321.41|14
1644108900000|2022-02-06 00:55:00|324.34|321.44|324.36|321.46|324.36|321.46|324.33|321.43|9
1644108910000|2022-02-06 00:55:10|324.35|321.45|324.43|321.53|324.43|321.53|324.34|321.44|19
1644108920000|2022-02-06 00:55:20|324.44|321.54|324.47|321.57|324.5|321.6|324.44|321.54|10
1644108930000|2022-02-06 00:55:30|324.46|321.56|324.5|321.6|324.51|321.61|324.46|321.56|5
1644108940000|2022-02-06 00:55:40|324.51|321.61|324.52|321.62|324.52|321.62|324.51|321.61|6
1644108950000|2022-02-06 00:55:50|324.51|321.61|324.5|321.6|324.52|321.62|324.47|321.57|11
1644108960000|2022-02-06 00:56:00|324.51|321.61|324.51|321.61|324.51|321.61|324.47|321.57|6
1644108970000|2022-02-06 00:56:10|324.52|321.62|324.54|321.64|324.56|321.66|324.52|321.62|4
1644108980000|2022-02-06 00:56:20|324.55|321.65|324.54|321.64|324.6|321.7|324.52|321.62|13
1644108990000|2022-02-06 00:56:30|324.53|321.63|324.52|321.62|324.54|321.64|324.52|321.62|9
1644109000000|2022-02-06 00:56:40|324.54|321.64|324.48|321.58|324.54|321.64|324.46|321.56|11
1644109010000|2022-02-06 00:56:50|324.47|321.57|324.51|321.61|324.51|321.61|324.46|321.56|13
1644109020000|2022-02-06 00:57:00|324.52|321.62|324.5|321.6|324.52|321.62|324.5|321.6|7
1644109030000|2022-02-06 00:57:10|324.51|321.61|324.55|321.65|324.55|321.65|324.5|321.6|11
1644109040000|2022-02-06 00:57:20|324.54|321.64|324.55|321.65|324.55|321.65|324.54|321.64|2
1644109050000|2022-02-06 00:57:30|324.54|321.64|324.52|321.62|324.54|321.64|324.52|321.62|3
1644109060000|2022-02-06 00:57:40|324.55|321.65|324.52|321.62|324.55|321.65|324.51|321.61|8
1644109070000|2022-02-06 00:57:50|324.53|321.63|324.54|321.64|324.56|321.66|324.52|321.62|14
1644109080000|2022-02-06 00:58:00|324.53|321.63|324.55|321.65|324.57|321.67|324.53|321.63|10
1644109090000|2022-02-06 00:58:10|324.54|321.64|324.59|321.69|324.6|321.7|324.53|321.63|14
1644109100000|2022-02-06 00:58:20|324.58|321.68|324.59|321.69|324.62|321.72|324.56|321.66|16
1644109110000|2022-02-06 00:58:30|324.6|321.7|324.61|321.71|324.63|321.73|324.6|321.7|7
1644109120000|2022-02-06 00:58:40|324.62|321.72|324.62|321.72|324.62|321.72|324.57|321.67|7
1644109130000|2022-02-06 00:58:50|324.6|321.7|324.61|321.71|324.61|321.71|324.59|321.69|8
1644109140000|2022-02-06 00:59:00|324.59|321.69|324.54|321.64|324.6|321.7|324.53|321.63|10
1644109150000|2022-02-06 00:59:10|324.53|321.63|324.53|321.63|324.55|321.65|324.52|321.62|11
1644109160000|2022-02-06 00:59:20|324.55|321.65|324.54|321.64|324.55|321.65|324.53|321.63|6
1644109170000|2022-02-06 00:59:30|324.53|321.63|324.55|321.65|324.56|321.66|324.53|321.63|6
1644109180000|2022-02-06 00:59:40|324.54|321.64|324.53|321.63|324.56|321.66|324.53|321.63|11
1644109190000|2022-02-06 00:59:50|324.55|321.65|324.54|321.64|324.55|321.65|324.53|321.63|5
1644109200000|2022-02-06 01:00:00|324.53|321.63|324.68|321.78|324.68|321.78|324.53|321.63|15
1644109210000|2022-02-06 01:00:10|324.69|321.79|324.82|321.92|324.97|322.07|324.69|321.79|21
1644109220000|2022-02-06 01:00:20|324.84|321.94|324.71|321.81|324.84|321.94|324.71|321.81|14
1644109230000|2022-02-06 01:00:30|324.73|321.83|324.73|321.83|324.73|321.83|324.72|321.82|3
1644109240000|2022-02-06 01:00:40|324.74|321.84|324.83|321.93|324.83|321.93|324.72|321.82|13
1644109250000|2022-02-06 01:00:50|324.82|321.92|324.81|321.91|324.87|321.97|324.8|321.9|11
1644109260000|2022-02-06 01:01:00|324.83|321.93|324.86|321.96|324.87|321.97|324.82|321.92|10
1644109270000|2022-02-06 01:01:10|324.87|321.97|324.98|322.08|325|322.1|324.87|321.97|21
1644109280000|2022-02-06 01:01:20|324.97|322.07|324.97|322.07|324.97|322.07|324.97|322.07|1
1644109290000|2022-02-06 01:01:30|324.98|322.08|325.12|322.22|325.16|322.26|324.96|322.06|21
1644109300000|2022-02-06 01:01:40|325.09|322.19|325.11|322.21|325.15|322.25|325.08|322.18|19
1644109310000|2022-02-06 01:01:50|325.1|322.2|325.14|322.24|325.14|322.24|325.06|322.16|17
1644109320000|2022-02-06 01:02:00|325.1|322.2|325.02|322.12|325.1|322.2|325.02|322.12|7
1644109330000|2022-02-06 01:02:10|325.03|322.13|324.99|322.09|325.03|322.13|324.99|322.09|9
1644109340000|2022-02-06 01:02:20|325|322.1|324.73|321.83|325|322.1|324.73|321.83|19
1644109350000|2022-02-06 01:02:30|324.75|321.85|324.74|321.84|324.75|321.85|324.72|321.82|5
1644109360000|2022-02-06 01:02:40|324.73|321.83|324.7|321.8|324.73|321.83|324.68|321.78|10
1644109370000|2022-02-06 01:02:50|324.71|321.81|324.77|321.87|324.78|321.88|324.7|321.8|11
1644109380000|2022-02-06 01:03:00|324.79|321.89|324.79|321.89|324.79|321.89|324.79|321.89|1
1644109390000|2022-02-06 01:03:10|324.78|321.88|324.78|321.88|324.79|321.89|324.78|321.88|3
1644109400000|2022-02-06 01:03:20|324.79|321.89|324.78|321.88|324.79|321.89|324.78|321.88|4
1644109410000|2022-02-06 01:03:30|324.77|321.87|324.76|321.86|324.77|321.87|324.76|321.86|2
1644109420000|2022-02-06 01:03:40|324.75|321.85|324.75|321.85|324.76|321.86|324.75|321.85|3
1644109430000|2022-02-06 01:03:50|324.76|321.86|324.76|321.86|324.76|321.86|324.75|321.85|3
1644109440000|2022-02-06 01:04:00|324.75|321.85|324.76|321.86|324.76|321.86|324.75|321.85|4
1644109450000|2022-02-06 01:04:10|324.75|321.85|324.77|321.87|324.77|321.87|324.64|321.74|16
1644109460000|2022-02-06 01:04:20|324.78|321.88|324.81|321.91|324.82|321.92|324.77|321.87|7
1644109470000|2022-02-06 01:04:30|324.8|321.9|324.8|321.9|324.8|321.9|324.8|321.9|1
1644109480000|2022-02-06 01:04:40|324.79|321.89|324.79|321.89|324.8|321.9|324.79|321.89|3
1644109490000|2022-02-06 01:04:50|324.81|321.91|324.81|321.91|324.81|321.91|324.81|321.91|1
1644109510000|2022-02-06 01:05:10|324.8|321.9|324.82|321.92|324.83|321.93|324.8|321.9|8
1644109520000|2022-02-06 01:05:20|324.83|321.93|324.82|321.92|324.83|321.93|324.82|321.92|4
1644109530000|2022-02-06 01:05:30|324.83|321.93|324.83|321.93|324.83|321.93|324.83|321.93|1
1644109540000|2022-02-06 01:05:40|324.82|321.92|324.93|322.03|324.93|322.03|324.82|321.92|12
1644109550000|2022-02-06 01:05:50|324.94|322.04|324.95|322.05|324.95|322.05|324.93|322.03|6
1644109560000|2022-02-06 01:06:00|324.94|322.04|324.93|322.03|324.94|322.04|324.93|322.03|4
1644109570000|2022-02-06 01:06:10|324.94|322.04|324.93|322.03|324.94|322.04|324.92|322.02|5
1644109580000|2022-02-06 01:06:20|324.94|322.04|324.91|322.01|324.94|322.04|324.9|322|13
1644109590000|2022-02-06 01:06:30|324.9|322|324.92|322.02|324.95|322.05|324.9|322|15
1644109600000|2022-02-06 01:06:40|324.93|322.03|324.9|322|324.93|322.03|324.89|321.99|16
1644109610000|2022-02-06 01:06:50|324.89|321.99|324.89|321.99|324.92|322.02|324.89|321.99|16
1644109620000|2022-02-06 01:07:00|324.9|322|324.94|322.04|324.96|322.06|324.89|321.99|14
1644109630000|2022-02-06 01:07:10|324.93|322.03|324.95|322.05|324.95|322.05|324.93|322.03|8
1644109640000|2022-02-06 01:07:20|324.94|322.04|324.95|322.05|324.97|322.07|324.94|322.04|9
1644109650000|2022-02-06 01:07:30|324.97|322.07|325.07|322.17|325.07|322.17|324.95|322.05|17
1644109660000|2022-02-06 01:07:40|325.08|322.18|325.07|322.17|325.08|322.18|325.07|322.17|2
1644109670000|2022-02-06 01:07:50|325.06|322.16|325.06|322.16|325.09|322.19|325.05|322.15|10
1644109680000|2022-02-06 01:08:00|325.07|322.17|325.12|322.22|325.12|322.22|325.07|322.17|8
1644109690000|2022-02-06 01:08:10|325.11|322.21|325.11|322.21|325.11|322.21|325.11|322.21|1
1644109700000|2022-02-06 01:08:20|325.12|322.22|325.12|322.22|325.12|322.22|325.1|322.2|9
1644109710000|2022-02-06 01:08:30|325.11|322.21|325.11|322.21|325.12|322.22|325.1|322.2|7
1644109720000|2022-02-06 01:08:40|325.1|322.2|325.11|322.21|325.11|322.21|325.1|322.2|6
1644109730000|2022-02-06 01:08:50|325.12|322.22|325.13|322.23|325.13|322.23|325.12|322.22|8
1644109740000|2022-02-06 01:09:00|325.14|322.24|325.2|322.3|325.23|322.33|325.14|322.24|14
1644109750000|2022-02-06 01:09:10|325.21|322.31|325.18|322.28|325.23|322.33|325.18|322.28|13
1644109790000|2022-02-06 01:09:50|325.2|322.3|325.21|322.31|325.21|322.31|325.19|322.29|4
1644109800000|2022-02-06 01:10:00|325.2|322.3|325.2|322.3|325.2|322.3|325.2|322.3|1
1644109820000|2022-02-06 01:10:20|325.19|322.29|325.22|322.32|325.23|322.33|325.19|322.29|12
1644109830000|2022-02-06 01:10:30|325.23|322.33|325.27|322.37|325.27|322.37|325.23|322.33|6
1644109840000|2022-02-06 01:10:40|325.28|322.38|325.28|322.38|325.28|322.38|325.28|322.38|1
1644109850000|2022-02-06 01:10:50|325.29|322.39|325.37|322.47|325.37|322.47|325.29|322.39|5
1644109860000|2022-02-06 01:11:00|325.39|322.49|325.43|322.53|325.43|322.53|325.39|322.49|5
1644109880000|2022-02-06 01:11:20|325.41|322.51|325.39|322.49|325.41|322.51|325.39|322.49|5
1644109890000|2022-02-06 01:11:30|325.4|322.5|325.39|322.49|325.4|322.5|325.39|322.49|4
1644109930000|2022-02-06 01:12:10|325.4|322.5|325.4|322.5|325.4|322.5|325.4|322.5|1
1644109940000|2022-02-06 01:12:20|325.41|322.51|325.41|322.51|325.41|322.51|325.4|322.5|3
1644109950000|2022-02-06 01:12:30|325.4|322.5|325.4|322.5|325.41|322.51|325.4|322.5|9
1644109960000|2022-02-06 01:12:40|325.41|322.51|325.48|322.58|325.51|322.61|325.41|322.51|12
1644109970000|2022-02-06 01:12:50|325.5|322.6|325.53|322.63|325.53|322.63|325.5|322.6|6
1644109980000|2022-02-06 01:13:00|325.54|322.64|325.57|322.67|325.58|322.68|325.54|322.64|4
1644109990000|2022-02-06 01:13:10|325.58|322.68|325.58|322.68|325.58|322.68|325.58|322.68|1
1644110000000|2022-02-06 01:13:20|325.57|322.67|325.58|322.68|325.58|322.68|325.57|322.67|4
1644110010000|2022-02-06 01:13:30|325.59|322.69|325.6|322.7|325.6|322.7|325.57|322.67|6
1644110020000|2022-02-06 01:13:40|325.59|322.69|325.67|322.77|325.7|322.8|325.59|322.69|13
1644110030000|2022-02-06 01:13:50|325.68|322.78|325.67|322.77|325.68|322.78|325.67|322.77|2
1644110040000|2022-02-06 01:14:00|325.66|322.76|325.68|322.78|325.7|322.8|325.66|322.76|8
1644110050000|2022-02-06 01:14:10|325.67|322.77|325.7|322.8|325.7|322.8|325.66|322.76|11
1644110060000|2022-02-06 01:14:20|325.69|322.79|325.69|322.79|325.69|322.79|325.68|322.78|7
1644110080000|2022-02-06 01:14:40|325.71|322.81|325.78|322.88|325.78|322.88|325.71|322.81|5
1644110090000|2022-02-06 01:14:50|325.77|322.87|325.76|322.86|325.77|322.87|325.76|322.86|2
1644110100000|2022-02-06 01:15:00|325.77|322.87|325.79|322.89|325.79|322.89|325.77|322.87|3
1644110110000|2022-02-06 01:15:10|325.8|322.9|325.78|322.88|325.8|322.9|325.78|322.88|8
1644110120000|2022-02-06 01:15:20|325.77|322.87|325.77|322.87|325.78|322.88|325.77|322.87|5
1644110130000|2022-02-06 01:15:30|325.76|322.86|325.76|322.86|325.79|322.89|325.76|322.86|8
1644110140000|2022-02-06 01:15:40|325.77|322.87|325.76|322.86|325.77|322.87|325.76|322.86|12
1644110150000|2022-02-06 01:15:50|325.77|322.87|325.76|322.86|325.77|322.87|325.76|322.86|2
1644110160000|2022-02-06 01:16:00|325.77|322.87|325.76|322.86|325.77|322.87|325.76|322.86|2
1644110180000|2022-02-06 01:16:20|325.73|322.83|325.53|322.63|325.73|322.83|325.53|322.63|17
1644110190000|2022-02-06 01:16:30|325.52|322.62|325.25|322.35|325.52|322.62|325.21|322.31|28
1644110200000|2022-02-06 01:16:40|325.26|322.36|325.32|322.42|325.32|322.42|325.25|322.35|7
1644110210000|2022-02-06 01:16:50|325.3|322.4|325.26|322.36|325.3|322.4|325.26|322.36|7
1644110220000|2022-02-06 01:17:00|325.27|322.37|325.27|322.37|325.27|322.37|325.26|322.36|3
1644110230000|2022-02-06 01:17:10|325.19|322.29|325.25|322.35|325.28|322.38|325.18|322.28|12
1644110240000|2022-02-06 01:17:20|325.26|322.36|325.28|322.38|325.28|322.38|325.26|322.36|5
1644110250000|2022-02-06 01:17:30|325.29|322.39|325.31|322.41|325.31|322.41|325.29|322.39|2
1644110260000|2022-02-06 01:17:40|325.3|322.4|325.31|322.41|325.32|322.42|325.3|322.4|4
1644110270000|2022-02-06 01:17:50|325.32|322.42|325.3|322.4|325.32|322.42|325.3|322.4|3
1644110280000|2022-02-06 01:18:00|325.31|322.41|325.31|322.41|325.32|322.42|325.31|322.41|3
1644110300000|2022-02-06 01:18:20|325.32|322.42|325.31|322.41|325.32|322.42|325.31|322.41|2
1644110310000|2022-02-06 01:18:30|325.32|322.42|325.3|322.4|325.33|322.43|325.3|322.4|5
1644110320000|2022-02-06 01:18:40|325.29|322.39|325.15|322.25|325.32|322.42|325.15|322.25|25
1644110330000|2022-02-06 01:18:50|325.16|322.26|325.05|322.15|325.16|322.26|325.05|322.15|13
1644110340000|2022-02-06 01:19:00|325.07|322.17|325.16|322.26|325.16|322.26|325.07|322.17|11
1644110350000|2022-02-06 01:19:10|325.15|322.25|325.29|322.39|325.32|322.42|325.15|322.25|17
1644110360000|2022-02-06 01:19:20|325.28|322.38|325.28|322.38|325.29|322.39|325.28|322.38|7
1644110370000|2022-02-06 01:19:30|325.29|322.39|325.28|322.38|325.29|322.39|325.28|322.38|12
1644110380000|2022-02-06 01:19:40|325.29|322.39|325.28|322.38|325.29|322.39|325.28|322.38|4
1644110390000|2022-02-06 01:19:50|325.29|322.39|325.29|322.39|325.29|322.39|325.29|322.39|1
1644110400000|2022-02-06 01:20:00|325.28|322.38|325.21|322.31|325.28|322.38|325.2|322.3|9
1644110410000|2022-02-06 01:20:10|325.19|322.29|325.25|322.35|325.25|322.35|325.18|322.28|20
1644110420000|2022-02-06 01:20:20|325.24|322.34|325.28|322.38|325.29|322.39|325.24|322.34|4
1644110430000|2022-02-06 01:20:30|325.27|322.37|325.28|322.38|325.28|322.38|325.26|322.36|6
1644110440000|2022-02-06 01:20:40|325.27|322.37|325.27|322.37|325.27|322.37|325.27|322.37|1
1644110450000|2022-02-06 01:20:50|325.28|322.38|325.28|322.38|325.28|322.38|325.28|322.38|1
1644110460000|2022-02-06 01:21:00|325.29|322.39|325.29|322.39|325.29|322.39|325.29|322.39|1
1644110470000|2022-02-06 01:21:10|325.3|322.4|325.31|322.41|325.31|322.41|325.3|322.4|2
1644110500000|2022-02-06 01:21:40|325.32|322.42|325.32|322.42|325.32|322.42|325.32|322.42|1
1644110520000|2022-02-06 01:22:00|325.31|322.41|325.34|322.44|325.35|322.45|325.31|322.41|4
1644110530000|2022-02-06 01:22:10|325.35|322.45|325.35|322.45|325.35|322.45|325.35|322.45|1
1644110540000|2022-02-06 01:22:20|325.36|322.46|325.64|322.74|325.65|322.75|325.36|322.46|19
1644110550000|2022-02-06 01:22:30|325.63|322.73|325.71|322.81|325.71|322.81|325.63|322.73|12
1644110560000|2022-02-06 01:22:40|325.7|322.8|325.71|322.81|325.71|322.81|325.7|322.8|6
1644110570000|2022-02-06 01:22:50|325.69|322.79|325.68|322.78|325.69|322.79|325.68|322.78|2
1644110590000|2022-02-06 01:23:10|325.69|322.79|325.68|322.78|325.69|322.79|325.68|322.78|2
1644110600000|2022-02-06 01:23:20|325.69|322.79|325.68|322.78|325.69|322.79|325.68|322.78|2
1644110610000|2022-02-06 01:23:30|325.69|322.79|325.69|322.79|325.69|322.79|325.68|322.78|3
1644110620000|2022-02-06 01:23:40|325.68|322.78|325.68|322.78|325.69|322.79|325.68|322.78|3
1644110630000|2022-02-06 01:23:50|325.69|322.79|325.69|322.79|325.69|322.79|325.69|322.79|1
1644110640000|2022-02-06 01:24:00|325.72|322.82|325.71|322.81|325.72|322.82|325.71|322.81|2
1644110660000|2022-02-06 01:24:20|325.72|322.82|325.72|322.82|325.72|322.82|325.72|322.82|1
1644110670000|2022-02-06 01:24:30|325.71|322.81|325.71|322.81|325.71|322.81|325.71|322.81|1
1644110680000|2022-02-06 01:24:40|325.72|322.82|325.71|322.81|325.72|322.82|325.71|322.81|2
1644110690000|2022-02-06 01:24:50|325.7|322.8|325.66|322.76|325.7|322.8|325.66|322.76|6
1644110700000|2022-02-06 01:25:00|325.67|322.77|325.67|322.77|325.7|322.8|325.66|322.76|19
1644110710000|2022-02-06 01:25:10|325.66|322.76|325.56|322.66|325.69|322.79|325.56|322.66|12
1644110720000|2022-02-06 01:25:20|325.55|322.65|325.56|322.66|325.58|322.68|325.53|322.63|12
1644110730000|2022-02-06 01:25:30|325.57|322.67|325.61|322.71|325.61|322.71|325.57|322.67|13
1644110740000|2022-02-06 01:25:40|325.6|322.7|325.57|322.67|325.62|322.72|325.57|322.67|20
1644110750000|2022-02-06 01:25:50|325.59|322.69|325.6|322.7|325.61|322.71|325.58|322.68|10
1644110760000|2022-02-06 01:26:00|325.61|322.71|325.62|322.72|325.65|322.75|325.6|322.7|11
1644110770000|2022-02-06 01:26:10|325.63|322.73|325.63|322.73|325.67|322.77|325.63|322.73|11
1644110780000|2022-02-06 01:26:20|325.65|322.75|325.63|322.73|325.66|322.76|325.62|322.72|14
1644110790000|2022-02-06 01:26:30|325.62|322.72|325.64|322.74|325.66|322.76|325.62|322.72|13
1644110800000|2022-02-06 01:26:40|325.63|322.73|325.67|322.77|325.68|322.78|325.63|322.73|8
1644110810000|2022-02-06 01:26:50|325.68|322.78|325.65|322.75|325.7|322.8|325.65|322.75|5
1644110820000|2022-02-06 01:27:00|325.67|322.77|325.67|322.77|325.68|322.78|325.66|322.76|4
1644110830000|2022-02-06 01:27:10|325.68|322.78|325.65|322.75|325.75|322.85|325.65|322.75|16
1644110840000|2022-02-06 01:27:20|325.64|322.74|325.67|322.77|325.69|322.79|325.64|322.74|10
1644110850000|2022-02-06 01:27:30|325.66|322.76|325.69|322.79|325.72|322.82|325.65|322.75|19
1644110860000|2022-02-06 01:27:40|325.67|322.77|325.7|322.8|325.72|322.82|325.66|322.76|7
1644110870000|2022-02-06 01:27:50|325.67|322.77|325.67|322.77|325.72|322.82|325.66|322.76|11
1644110880000|2022-02-06 01:28:00|325.64|322.74|325.66|322.76|325.66|322.76|325.64|322.74|3
1644110890000|2022-02-06 01:28:10|325.67|322.77|325.66|322.76|325.67|322.77|325.66|322.76|8
1644110900000|2022-02-06 01:28:20|325.67|322.77|325.64|322.74|325.68|322.78|325.64|322.74|8
1644110910000|2022-02-06 01:28:30|325.65|322.75|325.65|322.75|325.7|322.8|325.64|322.74|19
1644110920000|2022-02-06 01:28:40|325.64|322.74|325.64|322.74|325.7|322.8|325.61|322.71|16
1644110930000|2022-02-06 01:28:50|325.63|322.73|325.65|322.75|325.65|322.75|325.63|322.73|7
1644110940000|2022-02-06 01:29:00|325.69|322.79|325.71|322.81|325.72|322.82|325.66|322.76|10
1644110950000|2022-02-06 01:29:10|325.7|322.8|325.73|322.83|325.73|322.83|325.69|322.79|6
1644110960000|2022-02-06 01:29:20|325.74|322.84|325.75|322.85|325.76|322.86|325.74|322.84|12
1644110970000|2022-02-06 01:29:30|325.76|322.86|325.85|322.95|325.86|322.96|325.74|322.84|17
1644110980000|2022-02-06 01:29:40|325.86|322.96|325.88|322.98|325.89|322.99|325.83|322.93|9
1644110990000|2022-02-06 01:29:50|325.9|323|325.9|323|325.91|323.01|325.89|322.99|7
1644111000000|2022-02-06 01:30:00|325.91|323.01|326|323.1|326.01|323.11|325.9|323|12
1644111010000|2022-02-06 01:30:10|325.98|323.08|326.25|323.35|326.26|323.36|325.98|323.08|16
1644111020000|2022-02-06 01:30:20|326.28|323.38|326.31|323.41|326.31|323.41|326.28|323.38|3
1644111030000|2022-02-06 01:30:30|326.32|323.42|326.32|323.42|326.32|323.42|326.28|323.38|5
1644111040000|2022-02-06 01:30:40|326.34|323.44|326.31|323.41|326.34|323.44|326.28|323.38|14
1644111050000|2022-02-06 01:30:50|326.33|323.43|326.31|323.41|326.35|323.45|326.31|323.41|11
1644111060000|2022-02-06 01:31:00|326.32|323.42|326.35|323.45|326.36|323.46|326.32|323.42|10
1644111070000|2022-02-06 01:31:10|326.34|323.44|326.35|323.45|326.35|323.45|326.34|323.44|2
1644111080000|2022-02-06 01:31:20|326.34|323.44|326.34|323.44|326.35|323.45|326.34|323.44|9
1644111090000|2022-02-06 01:31:30|326.33|323.43|326.25|323.35|326.34|323.44|326.24|323.34|14
1644111100000|2022-02-06 01:31:40|326.26|323.36|326.26|323.36|326.27|323.37|326.25|323.35|9
1644111110000|2022-02-06 01:31:50|326.25|323.35|326.33|323.43|326.33|323.43|326.25|323.35|8
1644111120000|2022-02-06 01:32:00|326.34|323.44|326.35|323.45|326.35|323.45|326.34|323.44|2
1644111130000|2022-02-06 01:32:10|326.34|323.44|326.34|323.44|326.35|323.45|326.34|323.44|3
1644111140000|2022-02-06 01:32:20|326.36|323.46|326.37|323.47|326.37|323.47|326.36|323.46|2
1644111160000|2022-02-06 01:32:40|326.36|323.46|326.34|323.44|326.37|323.47|326.34|323.44|11
1644111170000|2022-02-06 01:32:50|326.37|323.47|326.35|323.45|326.37|323.47|326.34|323.44|3
1644111180000|2022-02-06 01:33:00|326.36|323.46|326.35|323.45|326.36|323.46|326.35|323.45|6
1644111190000|2022-02-06 01:33:10|326.34|323.44|326.29|323.39|326.34|323.44|326.28|323.38|8
1644111200000|2022-02-06 01:33:20|326.26|323.36|326.08|323.18|326.26|323.36|326.08|323.18|8
1644111210000|2022-02-06 01:33:30|326.07|323.17|326.09|323.19|326.09|323.19|326.06|323.16|3
1644111220000|2022-02-06 01:33:40|326.08|323.18|326.08|323.18|326.08|323.18|326.07|323.17|5
1644111230000|2022-02-06 01:33:50|326.09|323.19|326.09|323.19|326.1|323.2|326.09|323.19|7
1644111250000|2022-02-06 01:34:10|326.04|323.14|326.08|323.18|326.08|323.18|326.04|323.14|8
1644111260000|2022-02-06 01:34:20|326.11|323.21|326.09|323.19|326.11|323.21|326.09|323.19|3
1644111270000|2022-02-06 01:34:30|326.1|323.2|326.08|323.18|326.1|323.2|326.08|323.18|3
1644111280000|2022-02-06 01:34:40|326.09|323.19|326.22|323.32|326.23|323.33|326.08|323.18|9
1644111290000|2022-02-06 01:34:50|326.24|323.34|326.38|323.48|326.38|323.48|326.23|323.33|21
1644111300000|2022-02-06 01:35:00|326.37|323.47|326.37|323.47|326.41|323.51|326.36|323.46|9
1644111310000|2022-02-06 01:35:10|326.36|323.46|326.36|323.46|326.37|323.47|326.36|323.46|3
1644111320000|2022-02-06 01:35:20|326.34|323.44|326.23|323.33|326.34|323.44|326.23|323.33|11
1644111330000|2022-02-06 01:35:30|326.25|323.35|326.24|323.34|326.25|323.35|326.23|323.33|8
1644111340000|2022-02-06 01:35:40|326.23|323.33|326.25|323.35|326.25|323.35|326.23|323.33|10
1644111350000|2022-02-06 01:35:50|326.26|323.36|326.25|323.35|326.26|323.36|326.25|323.35|2
1644111360000|2022-02-06 01:36:00|326.26|323.36|326.29|323.39|326.29|323.39|326.25|323.35|4
1644111370000|2022-02-06 01:36:10|326.28|323.38|326.28|323.38|326.29|323.39|326.26|323.36|5
1644111380000|2022-02-06 01:36:20|326.29|323.39|326.29|323.39|326.31|323.41|326.29|323.39|9
1644111390000|2022-02-06 01:36:30|326.3|323.4|326.26|323.36|326.3|323.4|326.26|323.36|6
1644111400000|2022-02-06 01:36:40|326.25|323.35|326.23|323.33|326.26|323.36|326.23|323.33|12
1644111410000|2022-02-06 01:36:50|326.24|323.34|326.25|323.35|326.26|323.36|326.24|323.34|13
1644111420000|2022-02-06 01:37:00|326.24|323.34|326.26|323.36|326.26|323.36|326.24|323.34|9
1644111430000|2022-02-06 01:37:10|326.27|323.37|326.26|323.36|326.27|323.37|326.25|323.35|8
1644111440000|2022-02-06 01:37:20|326.29|323.39|326.3|323.4|326.32|323.42|326.29|323.39|6
1644111450000|2022-02-06 01:37:30|326.31|323.41|326.3|323.4|326.31|323.41|326.3|323.4|10
1644111460000|2022-02-06 01:37:40|326.31|323.41|326.28|323.38|326.31|323.41|326.28|323.38|3
1644111470000|2022-02-06 01:37:50|326.24|323.34|326.21|323.31|326.24|323.34|326.21|323.31|3
1644111480000|2022-02-06 01:38:00|326.23|323.33|326.27|323.37|326.27|323.37|326.23|323.33|13
1644111490000|2022-02-06 01:38:10|326.28|323.38|326.28|323.38|326.28|323.38|326.28|323.38|1
1644111500000|2022-02-06 01:38:20|326.27|323.37|326.28|323.38|326.28|323.38|326.26|323.36|6
1644111520000|2022-02-06 01:38:40|326.27|323.37|326.27|323.37|326.28|323.38|326.27|323.37|3
1644111530000|2022-02-06 01:38:50|326.26|323.36|326.26|323.36|326.26|323.36|326.25|323.35|3
1644111540000|2022-02-06 01:39:00|326.3|323.4|326.31|323.41|326.31|323.41|326.3|323.4|6
1644111550000|2022-02-06 01:39:10|326.32|323.42|326.41|323.51|326.41|323.51|326.32|323.42|6
1644111560000|2022-02-06 01:39:20|326.42|323.52|326.49|323.59|326.53|323.63|326.42|323.52|12
1644111570000|2022-02-06 01:39:30|326.51|323.61|326.49|323.59|326.52|323.62|326.49|323.59|9
1644111580000|2022-02-06 01:39:40|326.51|323.61|326.54|323.64|326.54|323.64|326.49|323.59|7
1644111590000|2022-02-06 01:39:50|326.55|323.65|326.54|323.64|326.55|323.65|326.54|323.64|4
1644111600000|2022-02-06 01:40:00|326.55|323.65|326.59|323.69|326.6|323.7|326.55|323.65|6
1644111610000|2022-02-06 01:40:10|326.6|323.7|326.67|323.77|326.67|323.77|326.6|323.7|4
1644111620000|2022-02-06 01:40:20|326.66|323.76|326.67|323.77|326.67|323.77|326.66|323.76|4
1644111630000|2022-02-06 01:40:30|326.66|323.76|326.66|323.76|326.66|323.76|326.66|323.76|1
1644111640000|2022-02-06 01:40:40|326.67|323.77|326.69|323.79|326.69|323.79|326.66|323.76|3
1644111650000|2022-02-06 01:40:50|326.68|323.78|326.61|323.71|326.68|323.78|326.6|323.7|8
1644111670000|2022-02-06 01:41:10|326.63|323.73|326.63|323.73|326.63|323.73|326.63|323.73|1
1644111680000|2022-02-06 01:41:20|326.62|323.72|326.62|323.72|326.62|323.72|326.62|323.72|1
1644111690000|2022-02-06 01:41:30|326.61|323.71|326.61|323.71|326.61|323.71|326.61|323.71|1
1644111700000|2022-02-06 01:41:40|326.6|323.7|326.6|323.7|326.6|323.7|326.6|323.7|1
1644111710000|2022-02-06 01:41:50|326.61|323.71|326.62|323.72|326.62|323.72|326.61|323.71|2
1644111730000|2022-02-06 01:42:10|326.64|323.74|326.68|323.78|326.68|323.78|326.64|323.74|4
1644111740000|2022-02-06 01:42:20|326.7|323.8|326.69|323.79|326.7|323.8|326.69|323.79|12
1644111750000|2022-02-06 01:42:30|326.7|323.8|326.69|323.79|326.7|323.8|326.69|323.79|4
1644111760000|2022-02-06 01:42:40|326.7|323.8|326.73|323.83|326.73|323.83|326.7|323.8|3
1644111780000|2022-02-06 01:43:00|326.72|323.82|326.71|323.81|326.75|323.85|326.71|323.81|10
1644111790000|2022-02-06 01:43:10|326.72|323.82|326.77|323.87|326.77|323.87|326.71|323.81|3
1644111800000|2022-02-06 01:43:20|326.78|323.88|326.77|323.87|326.78|323.88|326.77|323.87|2
1644111820000|2022-02-06 01:43:40|326.78|323.88|326.81|323.91|326.81|323.91|326.78|323.88|2
1644111850000|2022-02-06 01:44:10|326.82|323.92|326.82|323.92|326.82|323.92|326.82|323.92|1
1644111860000|2022-02-06 01:44:20|326.85|323.95|327.01|324.11|327.04|324.14|326.85|323.95|16
1644111870000|2022-02-06 01:44:30|327.03|324.13|327.05|324.15|327.09|324.19|327.02|324.12|7
1644111880000|2022-02-06 01:44:40|327.06|324.16|327.04|324.14|327.07|324.17|327.01|324.11|10
1644111890000|2022-02-06 01:44:50|327.06|324.16|327.04|324.14|327.06|324.16|327.03|324.13|14
1644111900000|2022-02-06 01:45:00|327.03|324.13|327.08|324.18|327.11|324.21|327.03|324.13|11
1644111910000|2022-02-06 01:45:10|327.07|324.17|327.1|324.2|327.14|324.24|327.06|324.16|11
1644111920000|2022-02-06 01:45:20|327.17|324.27|327.15|324.25|327.17|324.27|327.14|324.24|6
1644111930000|2022-02-06 01:45:30|327.14|324.24|327.14|324.24|327.15|324.25|327.13|324.23|9
1644111950000|2022-02-06 01:45:50|327.19|324.29|327.19|324.29|327.2|324.3|327.16|324.26|6
1644111960000|2022-02-06 01:46:00|327.17|324.27|327.28|324.38|327.28|324.38|327.17|324.27|7
1644111970000|2022-02-06 01:46:10|327.29|324.39|327.31|324.41|327.33|324.43|327.29|324.39|13
1644111980000|2022-02-06 01:46:20|327.32|324.42|327.3|324.4|327.32|324.42|327.29|324.39|11
1644111990000|2022-02-06 01:46:30|327.31|324.41|327.37|324.47|327.37|324.47|327.3|324.4|8
1644112000000|2022-02-06 01:46:40|327.42|324.52|327.5|324.6|327.5|324.6|327.42|324.52|6
1644112010000|2022-02-06 01:46:50|327.51|324.61|327.51|324.61|327.51|324.61|327.5|324.6|13
1644112020000|2022-02-06 01:47:00|327.5|324.6|327.51|324.61|327.51|324.61|327.5|324.6|20
1644112030000|2022-02-06 01:47:10|327.5|324.6|327.7|324.8|327.73|324.83|327.5|324.6|15
1644112040000|2022-02-06 01:47:20|327.69|324.79|327.77|324.87|327.78|324.88|327.69|324.79|11
1644112050000|2022-02-06 01:47:30|327.78|324.88|327.99|325.09|327.99|325.09|327.78|324.88|14
1644112060000|2022-02-06 01:47:40|327.98|325.08|328.14|325.24|328.14|325.24|327.98|325.08|15
1644112070000|2022-02-06 01:47:50|328.17|325.27|328.26|325.36|328.26|325.36|328.17|325.27|10
1644112080000|2022-02-06 01:48:00|328.28|325.38|328.27|325.37|328.28|325.38|328.27|325.37|2
1644112090000|2022-02-06 01:48:10|328.26|325.36|328.28|325.38|328.28|325.38|328.26|325.36|9
1644112100000|2022-02-06 01:48:20|328.27|325.37|328.08|325.18|328.27|325.37|328.08|325.18|21
1644112110000|2022-02-06 01:48:30|328.03|325.13|328.05|325.15|328.06|325.16|328.03|325.13|8
1644112120000|2022-02-06 01:48:40|328.04|325.14|328.03|325.13|328.06|325.16|328.03|325.13|12
1644112130000|2022-02-06 01:48:50|328.02|325.12|327.87|324.97|328.02|325.12|327.86|324.96|17
1644112140000|2022-02-06 01:49:00|327.86|324.96|327.84|324.94|327.92|325.02|327.78|324.88|18
1644112150000|2022-02-06 01:49:10|327.86|324.96|328.01|325.11|328.04|325.14|327.86|324.96|13
1644112160000|2022-02-06 01:49:20|328.02|325.12|328.12|325.22|328.12|325.22|328|325.1|15
1644112170000|2022-02-06 01:49:30|328.11|325.21|328.08|325.18|328.11|325.21|328.07|325.17|6
1644112180000|2022-02-06 01:49:40|328.07|325.17|328.08|325.18|328.09|325.19|328.07|325.17|8
1644112190000|2022-02-06 01:49:50|328.09|325.19|328.19|325.29|328.19|325.29|328.08|325.18|12
1644112200000|2022-02-06 01:50:00|328.21|325.31|328.23|325.33|328.25|325.35|328.21|325.31|10
1644112210000|2022-02-06 01:50:10|328.22|325.32|328.15|325.25|328.22|325.32|328.15|325.25|5
1644112220000|2022-02-06 01:50:20|328.14|325.24|328.14|325.24|328.15|325.25|328.13|325.23|9
1644112230000|2022-02-06 01:50:30|328.15|325.25|328.17|325.27|328.17|325.27|328.14|325.24|7
1644112240000|2022-02-06 01:50:40|328.16|325.26|328.17|325.27|328.17|325.27|328.16|325.26|6
1644112250000|2022-02-06 01:50:50|328.16|325.26|328.23|325.33|328.23|325.33|328.16|325.26|17
1644112260000|2022-02-06 01:51:00|328.22|325.32|328.22|325.32|328.23|325.33|328.22|325.32|3
1644112270000|2022-02-06 01:51:10|328.26|325.36|328.24|325.34|328.26|325.36|328.24|325.34|2
1644112280000|2022-02-06 01:51:20|328.23|325.33|328.27|325.37|328.27|325.37|328.23|325.33|4
1644112290000|2022-02-06 01:51:30|328.28|325.38|328.29|325.39|328.29|325.39|328.28|325.38|2
1644112300000|2022-02-06 01:51:40|328.28|325.38|328.36|325.46|328.36|325.46|328.28|325.38|13
1644112310000|2022-02-06 01:51:50|328.38|325.48|328.41|325.51|328.42|325.52|328.38|325.48|4
1644112320000|2022-02-06 01:52:00|328.4|325.5|328.45|325.55|328.45|325.55|328.4|325.5|4
1644112330000|2022-02-06 01:52:10|328.46|325.56|328.45|325.55|328.49|325.59|328.45|325.55|6
1644112340000|2022-02-06 01:52:20|328.44|325.54|328.59|325.69|328.59|325.69|328.44|325.54|15
1644112350000|2022-02-06 01:52:30|328.63|325.73|328.7|325.8|328.73|325.83|328.63|325.73|13
1644112360000|2022-02-06 01:52:40|328.72|325.82|328.73|325.83|328.74|325.84|328.72|325.82|4
1644112370000|2022-02-06 01:52:50|328.74|325.84|328.75|325.85|328.77|325.87|328.72|325.82|9
1644112390000|2022-02-06 01:53:10|328.76|325.86|328.77|325.87|328.77|325.87|328.75|325.85|8
1644112400000|2022-02-06 01:53:20|328.78|325.88|328.78|325.88|328.78|325.88|328.77|325.87|3
1644112410000|2022-02-06 01:53:30|328.79|325.89|328.82|325.92|328.82|325.92|328.79|325.89|7
1644112420000|2022-02-06 01:53:40|328.83|325.93|328.91|326.01|328.91|326.01|328.83|325.93|7
1644112430000|2022-02-06 01:53:50|328.89|325.99|328.91|326.01|328.91|326.01|328.89|325.99|3
1644112440000|2022-02-06 01:54:00|328.9|326|328.97|326.07|328.97|326.07|328.9|326|7
1644112450000|2022-02-06 01:54:10|328.98|326.08|329.18|326.28|329.18|326.28|328.98|326.08|11
1644112460000|2022-02-06 01:54:20|329.19|326.29|329.19|326.29|329.2|326.3|329.18|326.28|7
1644112470000|2022-02-06 01:54:30|329.18|326.28|329.2|326.3|329.2|326.3|329.18|326.28|9
1644112480000|2022-02-06 01:54:40|329.19|326.29|329.19|326.29|329.19|326.29|329.18|326.28|5
1644112490000|2022-02-06 01:54:50|329.18|326.28|329.27|326.37|329.27|326.37|329.18|326.28|6
1644112500000|2022-02-06 01:55:00|329.26|326.36|329.3|326.4|329.3|326.4|329.26|326.36|6
1644112510000|2022-02-06 01:55:10|329.31|326.41|329.37|326.47|329.37|326.47|329.31|326.41|8
1644112520000|2022-02-06 01:55:20|329.38|326.48|329.42|326.52|329.43|326.53|329.38|326.48|7
1644112530000|2022-02-06 01:55:30|329.43|326.53|329.42|326.52|329.43|326.53|329.42|326.52|4
1644112540000|2022-02-06 01:55:40|329.43|326.53|329.43|326.53|329.45|326.55|329.42|326.52|15
1644112550000|2022-02-06 01:55:50|329.46|326.56|329.46|326.56|329.46|326.56|329.46|326.56|1
1644112560000|2022-02-06 01:56:00|329.45|326.55|329.45|326.55|329.45|326.55|329.44|326.54|3
1644112570000|2022-02-06 01:56:10|329.44|326.54|329.49|326.59|329.49|326.59|329.44|326.54|6
1644112580000|2022-02-06 01:56:20|329.52|326.62|329.51|326.61|329.52|326.62|329.51|326.61|8
1644112590000|2022-02-06 01:56:30|329.52|326.62|329.52|326.62|329.52|326.62|329.51|326.61|3
1644112600000|2022-02-06 01:56:40|329.51|326.61|329.51|326.61|329.51|326.61|329.5|326.6|11
1644112610000|2022-02-06 01:56:50|329.5|326.6|329.51|326.61|329.54|326.64|329.5|326.6|10
1644112620000|2022-02-06 01:57:00|329.56|326.66|329.51|326.61|329.56|326.66|329.51|326.61|13
1644112630000|2022-02-06 01:57:10|329.46|326.56|329.27|326.37|329.46|326.56|329.25|326.35|16
1644112640000|2022-02-06 01:57:20|329.28|326.38|329.2|326.3|329.31|326.41|329.18|326.28|14
1644112650000|2022-02-06 01:57:30|329.18|326.28|328.97|326.07|329.24|326.34|328.96|326.06|21
1644112660000|2022-02-06 01:57:40|328.96|326.06|328.77|325.87|328.96|326.06|328.73|325.83|20
1644112670000|2022-02-06 01:57:50|328.75|325.85|328.78|325.88|328.78|325.88|328.73|325.83|14
1644112680000|2022-02-06 01:58:00|328.76|325.86|328.73|325.83|328.77|325.87|328.71|325.81|14
1644112690000|2022-02-06 01:58:10|328.72|325.82|328.8|325.9|328.8|325.9|328.72|325.82|13
1644112700000|2022-02-06 01:58:20|328.79|325.89|328.95|326.05|328.95|326.05|328.77|325.87|24
1644112710000|2022-02-06 01:58:30|328.94|326.04|329.01|326.11|329.04|326.14|328.92|326.02|21
1644112720000|2022-02-06 01:58:40|329.02|326.12|329.03|326.13|329.08|326.18|329.02|326.12|16
1644112730000|2022-02-06 01:58:50|329.06|326.16|329.08|326.18|329.09|326.19|329.01|326.11|8
1644112740000|2022-02-06 01:59:00|329.09|326.19|329.07|326.17|329.09|326.19|329.04|326.14|15
1644112750000|2022-02-06 01:59:10|329.04|326.14|328.88|325.98|329.05|326.15|328.88|325.98|14
1644112760000|2022-02-06 01:59:20|328.86|325.96|328.86|325.96|328.87|325.97|328.78|325.88|25
1644112770000|2022-02-06 01:59:30|328.88|325.98|328.92|326.02|328.96|326.06|328.87|325.97|19
1644112780000|2022-02-06 01:59:40|328.95|326.05|328.92|326.02|328.95|326.05|328.92|326.02|12
1644112790000|2022-02-06 01:59:50|328.93|326.03|328.92|326.02|328.95|326.05|328.91|326.01|7
1644112800000|2022-02-06 02:00:00|328.91|326.01|328.86|325.96|328.92|326.02|328.86|325.96|13
1644112810000|2022-02-06 02:00:10|328.94|326.04|328.7|325.8|328.94|326.04|328.7|325.8|19
1644112820000|2022-02-06 02:00:20|328.73|325.83|328.7|325.8|328.73|325.83|328.7|325.8|7
1644112830000|2022-02-06 02:00:30|328.71|325.81|328.64|325.74|328.74|325.84|328.63|325.73|13
1644112840000|2022-02-06 02:00:40|328.68|325.78|328.57|325.67|328.68|325.78|328.54|325.64|19
1644112850000|2022-02-06 02:00:50|328.6|325.7|328.41|325.51|328.6|325.7|328.41|325.51|17
1644112860000|2022-02-06 02:01:00|328.4|325.5|328.28|325.38|328.4|325.5|328.23|325.33|21
1644112870000|2022-02-06 02:01:10|328.26|325.36|328.09|325.19|328.3|325.4|328.09|325.19|20
1644112880000|2022-02-06 02:01:20|328.11|325.21|328.12|325.22|328.14|325.24|328.1|325.2|7
1644112890000|2022-02-06 02:01:30|328.13|325.23|328.14|325.24|328.15|325.25|328.12|325.22|6
1644112900000|2022-02-06 02:01:40|328.1|325.2|328.09|325.19|328.14|325.24|328.07|325.17|14
1644112910000|2022-02-06 02:01:50|328.08|325.18|327.99|325.09|328.09|325.19|327.99|325.09|18
1644112920000|2022-02-06 02:02:00|327.98|325.08|327.99|325.09|328.02|325.12|327.94|325.04|18
1644112930000|2022-02-06 02:02:10|328.02|325.12|328.14|325.24|328.14|325.24|328.02|325.12|13
1644112940000|2022-02-06 02:02:20|328.11|325.21|328.13|325.23|328.14|325.24|328.1|325.2|14
1644112950000|2022-02-06 02:02:30|328.1|325.2|328.17|325.27|328.18|325.28|328.1|325.2|19
1644112960000|2022-02-06 02:02:40|328.16|325.26|328.17|325.27|328.18|325.28|328.13|325.23|16
1644112970000|2022-02-06 02:02:50|328.14|325.24|328.17|325.27|328.17|325.27|328.13|325.23|16
1644112980000|2022-02-06 02:03:00|328.13|325.23|328.15|325.25|328.18|325.28|328.13|325.23|19
1644112990000|2022-02-06 02:03:10|328.17|325.27|328.22|325.32|328.22|325.32|328.15|325.25|19
1644113000000|2022-02-06 02:03:20|328.21|325.31|328.21|325.31|328.22|325.32|328.2|325.3|11
1644113010000|2022-02-06 02:03:30|328.2|325.3|328.22|325.32|328.23|325.33|328.18|325.28|15
1644113020000|2022-02-06 02:03:40|328.23|325.33|328.2|325.3|328.27|325.37|328.2|325.3|18
1644113030000|2022-02-06 02:03:50|328.21|325.31|328.12|325.22|328.3|325.4|328.12|325.22|16
1644113040000|2022-02-06 02:04:00|328.13|325.23|328.2|325.3|328.22|325.32|328.12|325.22|17
1644113050000|2022-02-06 02:04:10|328.22|325.32|328.18|325.28|328.23|325.33|328.18|325.28|22
1644113060000|2022-02-06 02:04:20|328.2|325.3|328.44|325.54|328.44|325.54|328.2|325.3|21
1644113070000|2022-02-06 02:04:30|328.45|325.55|328.55|325.65|328.58|325.68|328.45|325.55|21
1644113080000|2022-02-06 02:04:40|328.53|325.63|328.62|325.72|328.62|325.72|328.52|325.62|15
1644113090000|2022-02-06 02:04:50|328.6|325.7|328.61|325.71|328.63|325.73|328.58|325.68|10
1644113100000|2022-02-06 02:05:00|328.62|325.72|328.64|325.74|328.65|325.75|328.59|325.69|14
1644113110000|2022-02-06 02:05:10|328.62|325.72|328.64|325.74|328.67|325.77|328.62|325.72|16
1644113120000|2022-02-06 02:05:20|328.67|325.77|328.57|325.67|328.67|325.77|328.57|325.67|14
1644113130000|2022-02-06 02:05:30|328.58|325.68|328.58|325.68|328.6|325.7|328.55|325.65|14
1644113140000|2022-02-06 02:05:40|328.57|325.67|328.56|325.66|328.57|325.67|328.51|325.61|19
1644113150000|2022-02-06 02:05:50|328.55|325.65|328.53|325.63|328.57|325.67|328.53|325.63|12
1644113160000|2022-02-06 02:06:00|328.56|325.66|328.62|325.72|328.62|325.72|328.54|325.64|14
1644113170000|2022-02-06 02:06:10|328.63|325.73|328.63|325.73|328.66|325.76|328.62|325.72|11
1644113190000|2022-02-06 02:06:30|328.66|325.76|328.51|325.61|328.66|325.76|328.51|325.61|13
1644113200000|2022-02-06 02:06:40|328.49|325.59|328.51|325.61|328.51|325.61|328.47|325.57|12
1644113210000|2022-02-06 02:06:50|328.52|325.62|328.52|325.62|328.52|325.62|328.52|325.62|1
1644113220000|2022-02-06 02:07:00|328.53|325.63|328.57|325.67|328.57|325.67|328.52|325.62|8
1644113230000|2022-02-06 02:07:10|328.56|325.66|328.52|325.62|328.6|325.7|328.47|325.57|18
1644113240000|2022-02-06 02:07:20|328.53|325.63|328.55|325.65|328.55|325.65|328.53|325.63|7
1644113250000|2022-02-06 02:07:30|328.54|325.64|328.5|325.6|328.54|325.64|328.5|325.6|7
1644113260000|2022-02-06 02:07:40|328.53|325.63|328.54|325.64|328.54|325.64|328.52|325.62|3
1644113270000|2022-02-06 02:07:50|328.55|325.65|328.54|325.64|328.55|325.65|328.5|325.6|10
1644113290000|2022-02-06 02:08:10|328.55|325.65|328.55|325.65|328.55|325.65|328.55|325.65|1
1644113310000|2022-02-06 02:08:30|328.58|325.68|328.59|325.69|328.59|325.69|328.57|325.67|4
1644113320000|2022-02-06 02:08:40|328.58|325.68|328.51|325.61|328.6|325.7|328.49|325.59|13
1644113330000|2022-02-06 02:08:50|328.52|325.62|328.48|325.58|328.52|325.62|328.48|325.58|12
1644113340000|2022-02-06 02:09:00|328.47|325.57|328.46|325.56|328.5|325.6|328.46|325.56|10
1644113350000|2022-02-06 02:09:10|328.47|325.57|328.45|325.55|328.47|325.57|328.45|325.55|7
1644113360000|2022-02-06 02:09:20|328.48|325.58|328.46|325.56|328.5|325.6|328.45|325.55|11
1644113370000|2022-02-06 02:09:30|328.45|325.55|328.45|325.55|328.45|325.55|328.41|325.51|8
1644113380000|2022-02-06 02:09:40|328.44|325.54|328.42|325.52|328.45|325.55|328.39|325.49|9
1644113390000|2022-02-06 02:09:50|328.41|325.51|328.42|325.52|328.45|325.55|328.4|325.5|10
1644113400000|2022-02-06 02:10:00|328.39|325.49|328.42|325.52|328.46|325.56|328.39|325.49|8
1644113410000|2022-02-06 02:10:10|328.39|325.49|328.38|325.48|328.42|325.52|328.36|325.46|7
1644113420000|2022-02-06 02:10:20|328.39|325.49|328.39|325.49|328.42|325.52|328.38|325.48|10
1644113430000|2022-02-06 02:10:30|328.38|325.48|328.42|325.52|328.45|325.55|328.38|325.48|15
1644113440000|2022-02-06 02:10:40|328.43|325.53|328.43|325.53|328.46|325.56|328.41|325.51|19
1644113450000|2022-02-06 02:10:50|328.4|325.5|328.37|325.47|328.43|325.53|328.36|325.46|12
1644113460000|2022-02-06 02:11:00|328.39|325.49|328.38|325.48|328.39|325.49|328.34|325.44|9
1644113470000|2022-02-06 02:11:10|328.39|325.49|328.39|325.49|328.41|325.51|328.38|325.48|5
1644113480000|2022-02-06 02:11:20|328.38|325.48|328.43|325.53|328.43|325.53|328.38|325.48|9
1644113490000|2022-02-06 02:11:30|328.44|325.54|328.37|325.47|328.46|325.56|328.36|325.46|21
1644113500000|2022-02-06 02:11:40|328.39|325.49|328.38|325.48|328.39|325.49|328.37|325.47|8
1644113510000|2022-02-06 02:11:50|328.37|325.47|328.4|325.5|328.41|325.51|328.37|325.47|5
1644113520000|2022-02-06 02:12:00|328.43|325.53|328.41|325.51|328.43|325.53|328.4|325.5|9
1644113530000|2022-02-06 02:12:10|328.37|325.47|328.37|325.47|328.41|325.51|328.37|325.47|4
1644113540000|2022-02-06 02:12:20|328.39|325.49|328.45|325.55|328.46|325.56|328.39|325.49|12
1644113550000|2022-02-06 02:12:30|328.41|325.51|328.45|325.55|328.46|325.56|328.41|325.51|10
1644113560000|2022-02-06 02:12:40|328.46|325.56|328.49|325.59|328.5|325.6|328.46|325.56|8
1644113570000|2022-02-06 02:12:50|328.46|325.56|328.52|325.62|328.52|325.62|328.45|325.55|13
1644113580000|2022-02-06 02:13:00|328.49|325.59|328.48|325.58|328.53|325.63|328.48|325.58|8
1644113590000|2022-02-06 02:13:10|328.52|325.62|328.55|325.65|328.57|325.67|328.48|325.58|11
1644113600000|2022-02-06 02:13:20|328.54|325.64|328.52|325.62|328.58|325.68|328.51|325.61|13
1644113610000|2022-02-06 02:13:30|328.53|325.63|328.57|325.67|328.57|325.67|328.53|325.63|11
1644113620000|2022-02-06 02:13:40|328.55|325.65|328.53|325.63|328.55|325.65|328.52|325.62|6
1644113630000|2022-02-06 02:13:50|328.54|325.64|328.53|325.63|328.54|325.64|328.53|325.63|20
1644113640000|2022-02-06 02:14:00|328.54|325.64|328.53|325.63|328.54|325.64|328.51|325.61|12
1644113650000|2022-02-06 02:14:10|328.54|325.64|328.52|325.62|328.54|325.64|328.51|325.61|12
1644113660000|2022-02-06 02:14:20|328.53|325.63|328.53|325.63|328.53|325.63|328.5|325.6|10
1644113670000|2022-02-06 02:14:30|328.5|325.6|328.52|325.62|328.55|325.65|328.5|325.6|7
1644113680000|2022-02-06 02:14:40|328.5|325.6|328.44|325.54|328.5|325.6|328.41|325.51|11
1644113690000|2022-02-06 02:14:50|328.43|325.53|328.49|325.59|328.53|325.63|328.43|325.53|20
1644113700000|2022-02-06 02:15:00|328.53|325.63|328.53|325.63|328.53|325.63|328.49|325.59|10
1644113710000|2022-02-06 02:15:10|328.52|325.62|328.52|325.62|328.52|325.62|328.48|325.58|5
1644113730000|2022-02-06 02:15:30|328.49|325.59|328.49|325.59|328.54|325.64|328.49|325.59|8
1644113740000|2022-02-06 02:15:40|328.51|325.61|328.42|325.52|328.51|325.61|328.42|325.52|9
1644113750000|2022-02-06 02:15:50|328.43|325.53|328.44|325.54|328.49|325.59|328.43|325.53|6
1644113760000|2022-02-06 02:16:00|328.48|325.58|328.43|325.53|328.48|325.58|328.43|325.53|4
1644113770000|2022-02-06 02:16:10|328.44|325.54|328.46|325.56|328.46|325.56|328.41|325.51|9
1644113780000|2022-02-06 02:16:20|328.44|325.54|328.43|325.53|328.44|325.54|328.42|325.52|5
1644113790000|2022-02-06 02:16:30|328.42|325.52|328.29|325.39|328.46|325.56|328.29|325.39|13
1644113800000|2022-02-06 02:16:40|328.25|325.35|328.16|325.26|328.25|325.35|328.14|325.24|15
1644113810000|2022-02-06 02:16:50|328.14|325.24|327.99|325.09|328.14|325.24|327.97|325.07|17
1644113820000|2022-02-06 02:17:00|328|325.1|328.07|325.17|328.09|325.19|327.97|325.07|15
1644113830000|2022-02-06 02:17:10|328.06|325.16|328.09|325.19|328.09|325.19|328.02|325.12|12
1644113840000|2022-02-06 02:17:20|328.06|325.16|328.11|325.21|328.12|325.22|328.06|325.16|10
1644113850000|2022-02-06 02:17:30|328.12|325.22|328.15|325.25|328.17|325.27|328.12|325.22|10
1644113860000|2022-02-06 02:17:40|328.14|325.24|328.15|325.25|328.15|325.25|328.12|325.22|8
1644113870000|2022-02-06 02:17:50|328.16|325.26|328.16|325.26|328.16|325.26|328.13|325.23|7
1644113880000|2022-02-06 02:18:00|328.14|325.24|328|325.1|328.14|325.24|328|325.1|14
1644113890000|2022-02-06 02:18:10|328.01|325.11|328.04|325.14|328.05|325.15|327.97|325.07|13
1644113900000|2022-02-06 02:18:20|328.03|325.13|328.02|325.12|328.06|325.16|328.01|325.11|8
1644113910000|2022-02-06 02:18:30|328.03|325.13|328.03|325.13|328.03|325.13|328.03|325.13|1
1644113920000|2022-02-06 02:18:40|327.99|325.09|328.01|325.11|328.06|325.16|327.99|325.09|6
1644113930000|2022-02-06 02:18:50|328.03|325.13|328.03|325.13|328.03|325.13|327.99|325.09|6
1644113940000|2022-02-06 02:19:00|327.98|325.08|328.11|325.21|328.11|325.21|327.98|325.08|14
1644113950000|2022-02-06 02:19:10|328.13|325.23|328.16|325.26|328.16|325.26|328.1|325.2|18
1644113960000|2022-02-06 02:19:20|328.12|325.22|328.14|325.24|328.17|325.27|328.12|325.22|19
1644113970000|2022-02-06 02:19:30|328.16|325.26|328.18|325.28|328.18|325.28|328.14|325.24|14
1644113980000|2022-02-06 02:19:40|328.14|325.24|328.12|325.22|328.18|325.28|328.11|325.21|21
1644113990000|2022-02-06 02:19:50|328.08|325.18|328.05|325.15|328.14|325.24|328.02|325.12|23
1644114000000|2022-02-06 02:20:00|328.04|325.14|328.04|325.14|328.07|325.17|328.02|325.12|12
1644114010000|2022-02-06 02:20:10|328.02|325.12|328.01|325.11|328.04|325.14|328.01|325.11|7
1644114020000|2022-02-06 02:20:20|328.03|325.13|327.96|325.06|328.03|325.13|327.96|325.06|9
1644114030000|2022-02-06 02:20:30|327.98|325.08|328|325.1|328.04|325.14|327.96|325.06|8
1644114040000|2022-02-06 02:20:40|327.98|325.08|328.02|325.12|328.04|325.14|327.97|325.07|10
1644114050000|2022-02-06 02:20:50|328.01|325.11|328.07|325.17|328.11|325.21|328.01|325.11|19
1644114060000|2022-02-06 02:21:00|328.08|325.18|328.09|325.19|328.12|325.22|328.05|325.15|19
1644114070000|2022-02-06 02:21:10|328.11|325.21|328.33|325.43|328.33|325.43|328.08|325.18|22
1644114080000|2022-02-06 02:21:20|328.34|325.44|328.39|325.49|328.39|325.49|328.34|325.44|12
1644114090000|2022-02-06 02:21:30|328.38|325.48|328.47|325.57|328.48|325.58|328.37|325.47|10
1644114100000|2022-02-06 02:21:40|328.48|325.58|328.5|325.6|328.51|325.61|328.45|325.55|14
1644114110000|2022-02-06 02:21:50|328.49|325.59|328.5|325.6|328.51|325.61|328.45|325.55|10
1644114120000|2022-02-06 02:22:00|328.51|325.61|328.54|325.64|328.54|325.64|328.5|325.6|3
1644114130000|2022-02-06 02:22:10|328.53|325.63|328.56|325.66|328.61|325.71|328.53|325.63|20
1644114140000|2022-02-06 02:22:20|328.59|325.69|328.76|325.86|328.77|325.87|328.57|325.67|20
1644114150000|2022-02-06 02:22:30|328.73|325.83|328.78|325.88|328.78|325.88|328.73|325.83|13
1644114160000|2022-02-06 02:22:40|328.82|325.92|328.81|325.91|328.84|325.94|328.79|325.89|14
1644114170000|2022-02-06 02:22:50|328.82|325.92|328.88|325.98|328.88|325.98|328.82|325.92|10
1644114180000|2022-02-06 02:23:00|328.86|325.96|328.98|326.08|328.98|326.08|328.86|325.96|16
1644114190000|2022-02-06 02:23:10|328.97|326.07|328.97|326.07|328.98|326.08|328.94|326.04|15
1644114200000|2022-02-06 02:23:20|328.96|326.06|328.9|326|328.97|326.07|328.9|326|12
1644114210000|2022-02-06 02:23:30|328.91|326.01|328.92|326.02|328.93|326.03|328.91|326.01|8
1644114220000|2022-02-06 02:23:40|328.93|326.03|328.92|326.02|328.94|326.04|328.9|326|9
1644114230000|2022-02-06 02:23:50|328.93|326.03|328.77|325.87|328.93|326.03|328.75|325.85|11
1644114240000|2022-02-06 02:24:00|328.75|325.85|328.74|325.84|328.82|325.92|328.73|325.83|18
1644114250000|2022-02-06 02:24:10|328.75|325.85|328.75|325.85|328.76|325.86|328.7|325.8|12
1644114260000|2022-02-06 02:24:20|328.77|325.87|328.68|325.78|328.77|325.87|328.68|325.78|15
1644114270000|2022-02-06 02:24:30|328.67|325.77|328.66|325.76|328.69|325.79|328.66|325.76|13
1644114280000|2022-02-06 02:24:40|328.63|325.73|328.66|325.76|328.68|325.78|328.63|325.73|8
1644114290000|2022-02-06 02:24:50|328.69|325.79|328.68|325.78|328.69|325.79|328.66|325.76|10
1644114300000|2022-02-06 02:25:00|328.67|325.77|328.63|325.73|328.67|325.77|328.62|325.72|7
1644114310000|2022-02-06 02:25:10|328.67|325.77|328.69|325.79|328.69|325.79|328.65|325.75|12
1644114320000|2022-02-06 02:25:20|328.67|325.77|328.65|325.75|328.68|325.78|328.65|325.75|10
1644114330000|2022-02-06 02:25:30|328.64|325.74|328.65|325.75|328.66|325.76|328.63|325.73|6
1644114340000|2022-02-06 02:25:40|328.61|325.71|328.63|325.73|328.66|325.76|328.6|325.7|9
1644114350000|2022-02-06 02:25:50|328.62|325.72|328.66|325.76|328.66|325.76|328.62|325.72|9
1644114360000|2022-02-06 02:26:00|328.63|325.73|328.66|325.76|328.68|325.78|328.62|325.72|13
1644114370000|2022-02-06 02:26:10|328.62|325.72|328.68|325.78|328.69|325.79|328.62|325.72|6
1644114380000|2022-02-06 02:26:20|328.67|325.77|328.64|325.74|328.68|325.78|328.63|325.73|12
1644114390000|2022-02-06 02:26:30|328.66|325.76|328.63|325.73|328.66|325.76|328.6|325.7|6
1644114400000|2022-02-06 02:26:40|328.64|325.74|328.64|325.74|328.65|325.75|328.64|325.74|3
1644114410000|2022-02-06 02:26:50|328.67|325.77|328.65|325.75|328.67|325.77|328.64|325.74|6
1644114420000|2022-02-06 02:27:00|328.67|325.77|328.65|325.75|328.68|325.78|328.65|325.75|5
1644114430000|2022-02-06 02:27:10|328.66|325.76|328.65|325.75|328.66|325.76|328.64|325.74|8
1644114440000|2022-02-06 02:27:20|328.64|325.74|328.66|325.76|328.67|325.77|328.64|325.74|6
1644114450000|2022-02-06 02:27:30|328.65|325.75|328.62|325.72|328.67|325.77|328.61|325.71|11
1644114460000|2022-02-06 02:27:40|328.63|325.73|328.61|325.71|328.67|325.77|328.61|325.71|7
1644114470000|2022-02-06 02:27:50|328.63|325.73|328.66|325.76|328.67|325.77|328.62|325.72|13
1644114480000|2022-02-06 02:28:00|328.67|325.77|328.65|325.75|328.68|325.78|328.64|325.74|15
1644114490000|2022-02-06 02:28:10|328.64|325.74|328.64|325.74|328.67|325.77|328.59|325.69|15
1644114500000|2022-02-06 02:28:20|328.63|325.73|328.61|325.71|328.66|325.76|328.6|325.7|14
1644114510000|2022-02-06 02:28:30|328.59|325.69|328.59|325.69|328.64|325.74|328.59|325.69|6
1644114520000|2022-02-06 02:28:40|328.57|325.67|328.57|325.67|328.59|325.69|328.56|325.66|9
1644114530000|2022-02-06 02:28:50|328.56|325.66|328.54|325.64|328.57|325.67|328.53|325.63|8
1644114540000|2022-02-06 02:29:00|328.55|325.65|328.54|325.64|328.58|325.68|328.54|325.64|12
1644114550000|2022-02-06 02:29:10|328.56|325.66|328.46|325.56|328.56|325.66|328.45|325.55|11
1644114560000|2022-02-06 02:29:20|328.45|325.55|328.47|325.57|328.49|325.59|328.45|325.55|8
1644114570000|2022-02-06 02:29:30|328.49|325.59|328.48|325.58|328.51|325.61|328.47|325.57|11
1644114580000|2022-02-06 02:29:40|328.49|325.59|328.46|325.56|328.51|325.61|328.46|325.56|9
1644114590000|2022-02-06 02:29:50|328.45|325.55|328.46|325.56|328.49|325.59|328.45|325.55|13
1644114600000|2022-02-06 02:30:00|328.45|325.55|328.47|325.57|328.5|325.6|328.45|325.55|11
1644114610000|2022-02-06 02:30:10|328.5|325.6|328.47|325.57|328.5|325.6|328.47|325.57|3
1644114620000|2022-02-06 02:30:20|328.5|325.6|328.48|325.58|328.5|325.6|328.47|325.57|5
1644114630000|2022-02-06 02:30:30|328.47|325.57|328.29|325.39|328.47|325.57|328.29|325.39|13
1644114640000|2022-02-06 02:30:40|328.28|325.38|328.24|325.34|328.28|325.38|328.24|325.34|6
1644114650000|2022-02-06 02:30:50|328.27|325.37|328.3|325.4|328.3|325.4|328.22|325.32|10
1644114660000|2022-02-06 02:31:00|328.29|325.39|328.28|325.38|328.31|325.41|328.25|325.35|15
1644114670000|2022-02-06 02:31:10|328.26|325.36|328.27|325.37|328.29|325.39|328.26|325.36|10
1644114680000|2022-02-06 02:31:20|328.25|325.35|328.26|325.36|328.28|325.38|328.24|325.34|10
1644114690000|2022-02-06 02:31:30|328.25|325.35|328.22|325.32|328.27|325.37|328.21|325.31|8
1644114700000|2022-02-06 02:31:40|328.25|325.35|328.25|325.35|328.26|325.36|328.23|325.33|15
1644114710000|2022-02-06 02:31:50|328.24|325.34|328.25|325.35|328.28|325.38|328.22|325.32|10
1644114720000|2022-02-06 02:32:00|328.26|325.36|328.28|325.38|328.29|325.39|328.23|325.33|9
1644114730000|2022-02-06 02:32:10|328.27|325.37|328.27|325.37|328.27|325.37|328.23|325.33|4
1644114740000|2022-02-06 02:32:20|328.23|325.33|328.24|325.34|328.27|325.37|328.23|325.33|13
1644114750000|2022-02-06 02:32:30|328.21|325.31|328.24|325.34|328.24|325.34|328.21|325.31|2
1644114760000|2022-02-06 02:32:40|328.21|325.31|328.11|325.21|328.21|325.31|328.11|325.21|15
1644114770000|2022-02-06 02:32:50|328.13|325.23|327.87|324.97|328.13|325.23|327.87|324.97|22
1644114780000|2022-02-06 02:33:00|327.88|324.98|327.67|324.77|327.88|324.98|327.67|324.77|12
1644114790000|2022-02-06 02:33:10|327.63|324.73|327.5|324.6|327.63|324.73|327.49|324.59|21
1644114800000|2022-02-06 02:33:20|327.49|324.59|327.57|324.67|327.65|324.75|327.49|324.59|21
1644114810000|2022-02-06 02:33:30|327.55|324.65|327.48|324.58|327.57|324.67|327.48|324.58|18
1644114820000|2022-02-06 02:33:40|327.52|324.62|327.57|324.67|327.59|324.69|327.51|324.61|20
1644114830000|2022-02-06 02:33:50|327.56|324.66|327.57|324.67|327.57|324.67|327.54|324.64|4
1644114840000|2022-02-06 02:34:00|327.56|324.66|327.65|324.75|327.65|324.75|327.53|324.63|12
1644114850000|2022-02-06 02:34:10|327.64|324.74|327.95|325.05|327.95|325.05|327.64|324.74|20
1644114860000|2022-02-06 02:34:20|327.94|325.04|328.04|325.14|328.07|325.17|327.92|325.02|25
1644114870000|2022-02-06 02:34:30|328.05|325.15|328|325.1|328.05|325.15|327.99|325.09|8
1644114880000|2022-02-06 02:34:40|328.03|325.13|328.02|325.12|328.04|325.14|328|325.1|11
1644114890000|2022-02-06 02:34:50|328.03|325.13|328.16|325.26|328.17|325.27|328.03|325.13|22
1644114900000|2022-02-06 02:35:00|328.13|325.23|328.12|325.22|328.17|325.27|328.1|325.2|16
1644114910000|2022-02-06 02:35:10|328.13|325.23|327.96|325.06|328.13|325.23|327.95|325.05|19
1644114920000|2022-02-06 02:35:20|327.95|325.05|327.92|325.02|327.97|325.07|327.87|324.97|14
1644114930000|2022-02-06 02:35:30|327.91|325.01|327.98|325.08|328.01|325.11|327.91|325.01|17
1644114940000|2022-02-06 02:35:40|328|325.1|328.01|325.11|328.02|325.12|327.98|325.08|11
1644114950000|2022-02-06 02:35:50|327.99|325.09|328.08|325.18|328.18|325.28|327.99|325.09|22
1644114960000|2022-02-06 02:36:00|328.09|325.19|328.12|325.22|328.12|325.22|328.07|325.17|22
1644114970000|2022-02-06 02:36:10|328.08|325.18|328.22|325.32|328.26|325.36|328.08|325.18|15
1644114980000|2022-02-06 02:36:20|328.24|325.34|328.4|325.5|328.4|325.5|328.24|325.34|13
1644114990000|2022-02-06 02:36:30|328.39|325.49|328.45|325.55|328.48|325.58|328.35|325.45|20
1644115000000|2022-02-06 02:36:40|328.46|325.56|328.58|325.68|328.58|325.68|328.43|325.53|21
1644115010000|2022-02-06 02:36:50|328.57|325.67|328.39|325.49|328.57|325.67|328.34|325.44|15
1644115020000|2022-02-06 02:37:00|328.36|325.46|328.3|325.4|328.36|325.46|328.28|325.38|20
1644115030000|2022-02-06 02:37:10|328.31|325.41|328.32|325.42|328.34|325.44|328.31|325.41|11
1644115040000|2022-02-06 02:37:20|328.29|325.39|328.28|325.38|328.32|325.42|328.27|325.37|17
1644115050000|2022-02-06 02:37:30|328.31|325.41|328.28|325.38|328.31|325.41|328.28|325.38|11
1644115060000|2022-02-06 02:37:40|328.27|325.37|328.23|325.33|328.29|325.39|328.23|325.33|13
1644115070000|2022-02-06 02:37:50|328.24|325.34|328.24|325.34|328.25|325.35|328.24|325.34|5
1644115080000|2022-02-06 02:38:00|328.26|325.36|328.28|325.38|328.28|325.38|328.26|325.36|4
1644115090000|2022-02-06 02:38:10|328.27|325.37|328.23|325.33|328.27|325.37|328.22|325.32|6
1644115100000|2022-02-06 02:38:20|328.24|325.34|328.24|325.34|328.24|325.34|328.23|325.33|5
1644115110000|2022-02-06 02:38:30|328.23|325.33|328.24|325.34|328.24|325.34|328.23|325.33|2
1644115120000|2022-02-06 02:38:40|328.23|325.33|328.23|325.33|328.23|325.33|328.23|325.33|1
1644115140000|2022-02-06 02:39:00|328.22|325.32|328.26|325.36|328.27|325.37|328.22|325.32|8
1644115150000|2022-02-06 02:39:10|328.27|325.37|328.27|325.37|328.28|325.38|328.27|325.37|5
1644115160000|2022-02-06 02:39:20|328.28|325.38|328.27|325.37|328.28|325.38|328.27|325.37|12
1644115170000|2022-02-06 02:39:30|328.28|325.38|328.3|325.4|328.31|325.41|328.28|325.38|13
1644115180000|2022-02-06 02:39:40|328.29|325.39|328.29|325.39|328.29|325.39|328.29|325.39|1
1644115190000|2022-02-06 02:39:50|328.28|325.38|328.26|325.36|328.28|325.38|328.23|325.33|13
1644115200000|2022-02-06 02:40:00|328.25|325.35|328.22|325.32|328.27|325.37|328.22|325.32|9
1644115210000|2022-02-06 02:40:10|328.21|325.31|328.17|325.27|328.21|325.31|328.15|325.25|13
1644115220000|2022-02-06 02:40:20|328.18|325.28|328.16|325.26|328.18|325.28|328.15|325.25|14
1644115230000|2022-02-06 02:40:30|328.15|325.25|328.14|325.24|328.17|325.27|328.13|325.23|9
1644115250000|2022-02-06 02:40:50|328.13|325.23|328.13|325.23|328.14|325.24|328.13|325.23|9
1644115260000|2022-02-06 02:41:00|328.18|325.28|328.14|325.24|328.18|325.28|328.14|325.24|3
1644115270000|2022-02-06 02:41:10|328.13|325.23|328.14|325.24|328.14|325.24|328.13|325.23|6
1644115280000|2022-02-06 02:41:20|328.13|325.23|328.13|325.23|328.14|325.24|328.13|325.23|5
1644115290000|2022-02-06 02:41:30|328.14|325.24|328.08|325.18|328.15|325.25|328.08|325.18|12
1644115300000|2022-02-06 02:41:40|328.06|325.16|327.94|325.04|328.06|325.16|327.94|325.04|13
1644115310000|2022-02-06 02:41:50|327.95|325.05|327.94|325.04|327.97|325.07|327.94|325.04|7
1644115330000|2022-02-06 02:42:10|327.93|325.03|327.93|325.03|327.93|325.03|327.93|325.03|1
1644115340000|2022-02-06 02:42:20|327.92|325.02|327.93|325.03|327.93|325.03|327.92|325.02|2
1644115350000|2022-02-06 02:42:30|327.92|325.02|327.92|325.02|327.93|325.03|327.92|325.02|3
1644115360000|2022-02-06 02:42:40|327.93|325.03|327.92|325.02|327.93|325.03|327.91|325.01|6
1644115370000|2022-02-06 02:42:50|327.91|325.01|327.92|325.02|327.92|325.02|327.91|325.01|2
1644115380000|2022-02-06 02:43:00|327.91|325.01|327.92|325.02|327.92|325.02|327.91|325.01|4
1644115390000|2022-02-06 02:43:10|327.95|325.05|327.92|325.02|327.95|325.05|327.92|325.02|4
1644115400000|2022-02-06 02:43:20|327.91|325.01|327.89|324.99|327.92|325.02|327.87|324.97|7
1644115410000|2022-02-06 02:43:30|327.86|324.96|327.79|324.89|327.86|324.96|327.79|324.89|18
1644115420000|2022-02-06 02:43:40|327.76|324.86|327.66|324.76|327.76|324.86|327.65|324.75|6
1644115430000|2022-02-06 02:43:50|327.65|324.75|327.65|324.75|327.65|324.75|327.64|324.74|3
1644115450000|2022-02-06 02:44:10|327.64|324.74|327.6|324.7|327.65|324.75|327.6|324.7|4
1644115460000|2022-02-06 02:44:20|327.61|324.71|327.62|324.72|327.62|324.72|327.59|324.69|4
1644115470000|2022-02-06 02:44:30|327.43|324.53|327.56|324.66|327.58|324.68|327.43|324.53|15
1644115480000|2022-02-06 02:44:40|327.57|324.67|327.57|324.67|327.57|324.67|327.56|324.66|3
1644115490000|2022-02-06 02:44:50|327.58|324.68|327.59|324.69|327.61|324.71|327.58|324.68|6
1644115520000|2022-02-06 02:45:20|327.58|324.68|327.55|324.65|327.58|324.68|327.54|324.64|6
1644115530000|2022-02-06 02:45:30|327.56|324.66|327.54|324.64|327.56|324.66|327.53|324.63|4
1644115540000|2022-02-06 02:45:40|327.53|324.63|327.53|324.63|327.54|324.64|327.53|324.63|3
1644115550000|2022-02-06 02:45:50|327.54|324.64|327.54|324.64|327.54|324.64|327.54|324.64|1
1644115560000|2022-02-06 02:46:00|327.53|324.63|327.52|324.62|327.53|324.63|327.52|324.62|2
1644115570000|2022-02-06 02:46:10|327.53|324.63|327.56|324.66|327.56|324.66|327.52|324.62|6
1644115580000|2022-02-06 02:46:20|327.54|324.64|327.54|324.64|327.54|324.64|327.53|324.63|3
1644115590000|2022-02-06 02:46:30|327.52|324.62|327.52|324.62|327.52|324.62|327.52|324.62|1
1644115620000|2022-02-06 02:47:00|327.53|324.63|327.52|324.62|327.53|324.63|327.51|324.61|6
1644115630000|2022-02-06 02:47:10|327.53|324.63|327.54|324.64|327.54|324.64|327.53|324.63|2
1644115650000|2022-02-06 02:47:30|327.52|324.62|327.51|324.61|327.53|324.63|327.51|324.61|6
1644115660000|2022-02-06 02:47:40|327.54|324.64|327.51|324.61|327.54|324.64|327.51|324.61|4
1644115670000|2022-02-06 02:47:50|327.52|324.62|327.53|324.63|327.53|324.63|327.51|324.61|14
1644115680000|2022-02-06 02:48:00|327.52|324.62|327.53|324.63|327.53|324.63|327.52|324.62|4
1644115690000|2022-02-06 02:48:10|327.52|324.62|327.52|324.62|327.53|324.63|327.52|324.62|9
1644115700000|2022-02-06 02:48:20|327.53|324.63|327.52|324.62|327.53|324.63|327.51|324.61|8
1644115710000|2022-02-06 02:48:30|327.51|324.61|327.51|324.61|327.52|324.62|327.51|324.61|5
1644115720000|2022-02-06 02:48:40|327.5|324.6|327.5|324.6|327.5|324.6|327.5|324.6|1
1644115730000|2022-02-06 02:48:50|327.51|324.61|327.5|324.6|327.51|324.61|327.5|324.6|2
1644115740000|2022-02-06 02:49:00|327.51|324.61|327.51|324.61|327.51|324.61|327.51|324.61|1
1644115750000|2022-02-06 02:49:10|327.5|324.6|327.45|324.55|327.5|324.6|327.42|324.52|6
1644115760000|2022-02-06 02:49:20|327.44|324.54|327.4|324.5|327.44|324.54|327.4|324.5|10
1644115770000|2022-02-06 02:49:30|327.39|324.49|327.36|324.46|327.39|324.49|327.36|324.46|6
1644115780000|2022-02-06 02:49:40|327.32|324.42|327.26|324.36|327.33|324.43|327.23|324.33|9
1644115790000|2022-02-06 02:49:50|327.28|324.38|327.27|324.37|327.31|324.41|327.27|324.37|7
1644115800000|2022-02-06 02:50:00|327.26|324.36|327.27|324.37|327.3|324.4|327.26|324.36|4
1644115810000|2022-02-06 02:50:10|327.28|324.38|327.27|324.37|327.28|324.38|327.27|324.37|4
1644115820000|2022-02-06 02:50:20|327.3|324.4|327.26|324.36|327.3|324.4|327.25|324.35|7
1644115830000|2022-02-06 02:50:30|327.25|324.35|327.24|324.34|327.28|324.38|327.23|324.33|11
1644115840000|2022-02-06 02:50:40|327.22|324.32|327.23|324.33|327.24|324.34|327.22|324.32|4
1644115850000|2022-02-06 02:50:50|327.24|324.34|327.21|324.31|327.24|324.34|327.21|324.31|8
1644115860000|2022-02-06 02:51:00|327.22|324.32|327.22|324.32|327.25|324.35|327.21|324.31|8
1644115870000|2022-02-06 02:51:10|327.25|324.35|327.22|324.32|327.25|324.35|327.22|324.32|3
1644115880000|2022-02-06 02:51:20|327.25|324.35|327.22|324.32|327.25|324.35|327.22|324.32|6
1644115890000|2022-02-06 02:51:30|327.23|324.33|327.22|324.32|327.24|324.34|327.22|324.32|4
1644115900000|2022-02-06 02:51:40|327.25|324.35|327.22|324.32|327.25|324.35|327.21|324.31|6
1644115910000|2022-02-06 02:51:50|327.21|324.31|327.18|324.28|327.22|324.32|327.18|324.28|6
1644115920000|2022-02-06 02:52:00|327.17|324.27|327.15|324.25|327.17|324.27|327.14|324.24|10
1644115930000|2022-02-06 02:52:10|327.16|324.26|327.16|324.26|327.16|324.26|327.15|324.25|5
1644115940000|2022-02-06 02:52:20|327.15|324.25|327.4|324.5|327.46|324.56|327.15|324.25|13
1644115950000|2022-02-06 02:52:30|327.41|324.51|327.54|324.64|327.54|324.64|327.41|324.51|10
1644115960000|2022-02-06 02:52:40|327.55|324.65|327.55|324.65|327.57|324.67|327.54|324.64|14
1644115970000|2022-02-06 02:52:50|327.57|324.67|327.57|324.67|327.59|324.69|327.57|324.67|7
1644115980000|2022-02-06 02:53:00|327.58|324.68|327.62|324.72|327.64|324.74|327.58|324.68|6
1644115990000|2022-02-06 02:53:10|327.63|324.73|327.64|324.74|327.64|324.74|327.62|324.72|4
1644116000000|2022-02-06 02:53:20|327.62|324.72|327.63|324.73|327.63|324.73|327.61|324.71|9
1644116010000|2022-02-06 02:53:30|327.64|324.74|327.66|324.76|327.68|324.78|327.64|324.74|4
1644116020000|2022-02-06 02:53:40|327.67|324.77|327.67|324.77|327.67|324.77|327.65|324.75|4
1644116030000|2022-02-06 02:53:50|327.68|324.78|327.58|324.68|327.68|324.78|327.58|324.68|13
1644116040000|2022-02-06 02:54:00|327.59|324.69|327.63|324.73|327.64|324.74|327.59|324.69|9
1644116050000|2022-02-06 02:54:10|327.64|324.74|327.64|324.74|327.64|324.74|327.64|324.74|1
1644116060000|2022-02-06 02:54:20|327.63|324.73|327.54|324.64|327.64|324.74|327.54|324.64|11
1644116070000|2022-02-06 02:54:30|327.53|324.63|327.58|324.68|327.58|324.68|327.53|324.63|8
1644116080000|2022-02-06 02:54:40|327.59|324.69|327.6|324.7|327.61|324.71|327.59|324.69|5
1644116090000|2022-02-06 02:54:50|327.61|324.71|327.66|324.76|327.67|324.77|327.61|324.71|13
1644116100000|2022-02-06 02:55:00|327.67|324.77|327.65|324.75|327.67|324.77|327.64|324.74|5
1644116110000|2022-02-06 02:55:10|327.63|324.73|327.61|324.71|327.64|324.74|327.57|324.67|10
1644116130000|2022-02-06 02:55:30|327.63|324.73|327.6|324.7|327.63|324.73|327.6|324.7|3
1644116140000|2022-02-06 02:55:40|327.62|324.72|327.62|324.72|327.64|324.74|327.62|324.72|8
1644116150000|2022-02-06 02:55:50|327.63|324.73|327.64|324.74|327.64|324.74|327.62|324.72|8
1644116160000|2022-02-06 02:56:00|327.65|324.75|327.66|324.76|327.66|324.76|327.64|324.74|6
1644116170000|2022-02-06 02:56:10|327.65|324.75|327.65|324.75|327.66|324.76|327.65|324.75|3
1644116180000|2022-02-06 02:56:20|327.64|324.74|327.64|324.74|327.65|324.75|327.61|324.71|6
1644116190000|2022-02-06 02:56:30|327.62|324.72|327.61|324.71|327.62|324.72|327.61|324.71|2
1644116200000|2022-02-06 02:56:40|327.62|324.72|327.65|324.75|327.65|324.75|327.61|324.71|5
1644116210000|2022-02-06 02:56:50|327.64|324.74|327.63|324.73|327.64|324.74|327.62|324.72|6
1644116220000|2022-02-06 02:57:00|327.64|324.74|327.67|324.77|327.67|324.77|327.64|324.74|3
1644116230000|2022-02-06 02:57:10|327.69|324.79|327.76|324.86|327.76|324.86|327.68|324.78|17
1644116240000|2022-02-06 02:57:20|327.77|324.87|327.76|324.86|327.77|324.87|327.76|324.86|2
1644116250000|2022-02-06 02:57:30|327.77|324.87|327.76|324.86|327.77|324.87|327.75|324.85|10
1644116260000|2022-02-06 02:57:40|327.75|324.85|327.71|324.81|327.75|324.85|327.71|324.81|5
1644116270000|2022-02-06 02:57:50|327.7|324.8|327.73|324.83|327.73|324.83|327.67|324.77|9
1644116280000|2022-02-06 02:58:00|327.74|324.84|327.75|324.85|327.76|324.86|327.74|324.84|4
1644116290000|2022-02-06 02:58:10|327.76|324.86|327.8|324.9|327.81|324.91|327.76|324.86|5
1644116310000|2022-02-06 02:58:30|327.81|324.91|327.92|325.02|327.92|325.02|327.81|324.91|11
1644116320000|2022-02-06 02:58:40|327.91|325.01|328.11|325.21|328.11|325.21|327.89|324.99|20
1644116330000|2022-02-06 02:58:50|328.12|325.22|328.28|325.38|328.28|325.38|328.12|325.22|14
1644116340000|2022-02-06 02:59:00|328.29|325.39|328.36|325.46|328.36|325.46|328.28|325.38|8
1644116350000|2022-02-06 02:59:10|328.37|325.47|328.5|325.6|328.5|325.6|328.37|325.47|11
1644116360000|2022-02-06 02:59:20|328.49|325.59|328.5|325.6|328.5|325.6|328.49|325.59|2
1644116370000|2022-02-06 02:59:30|328.51|325.61|328.52|325.62|328.52|325.62|328.51|325.61|2
1644116380000|2022-02-06 02:59:40|328.53|325.63|328.6|325.7|328.66|325.76|328.52|325.62|18
1644116390000|2022-02-06 02:59:50|328.61|325.71|328.68|325.78|328.69|325.79|328.6|325.7|14
1644116400000|2022-02-06 03:00:00|328.69|325.79|328.54|325.64|328.69|325.79|328.54|325.64|11
1644116410000|2022-02-06 03:00:10|328.55|325.65|328.59|325.69|328.6|325.7|328.55|325.65|6
1644116420000|2022-02-06 03:00:20|328.6|325.7|328.6|325.7|328.61|325.71|328.6|325.7|9
1644116430000|2022-02-06 03:00:30|328.61|325.71|328.59|325.69|328.61|325.71|328.58|325.68|7
1644116440000|2022-02-06 03:00:40|328.58|325.68|328.51|325.61|328.59|325.69|328.51|325.61|9
1644116460000|2022-02-06 03:01:00|328.53|325.63|328.62|325.72|328.62|325.72|328.53|325.63|10
1644116470000|2022-02-06 03:01:10|328.61|325.71|328.61|325.71|328.61|325.71|328.57|325.67|11
1644116480000|2022-02-06 03:01:20|328.62|325.72|328.63|325.73|328.63|325.73|328.62|325.72|6
1644116490000|2022-02-06 03:01:30|328.64|325.74|328.65|325.75|328.65|325.75|328.64|325.74|4
1644116500000|2022-02-06 03:01:40|328.64|325.74|328.64|325.74|328.66|325.76|328.64|325.74|10
1644116510000|2022-02-06 03:01:50|328.6|325.7|328.7|325.8|328.7|325.8|328.6|325.7|8
1644116520000|2022-02-06 03:02:00|328.71|325.81|328.73|325.83|328.73|325.83|328.7|325.8|6
1644116530000|2022-02-06 03:02:10|328.72|325.82|328.73|325.83|328.73|325.83|328.72|325.82|6
1644116540000|2022-02-06 03:02:20|328.72|325.82|328.73|325.83|328.73|325.83|328.72|325.82|2
1644116550000|2022-02-06 03:02:30|328.74|325.84|328.74|325.84|328.74|325.84|328.74|325.84|1
1644116560000|2022-02-06 03:02:40|328.75|325.85|328.72|325.82|328.75|325.85|328.72|325.82|3
1644116570000|2022-02-06 03:02:50|328.73|325.83|328.73|325.83|328.73|325.83|328.72|325.82|3
1644116590000|2022-02-06 03:03:10|328.74|325.84|328.74|325.84|328.74|325.84|328.73|325.83|3
1644116600000|2022-02-06 03:03:20|328.77|325.87|328.81|325.91|328.82|325.92|328.77|325.87|5
1644116610000|2022-02-06 03:03:30|328.82|325.92|328.82|325.92|328.82|325.92|328.81|325.91|5
1644116630000|2022-02-06 03:03:50|328.81|325.91|328.93|326.03|328.93|326.03|328.81|325.91|7
1644116640000|2022-02-06 03:04:00|328.94|326.04|328.9|326|328.95|326.05|328.88|325.98|12
1644116650000|2022-02-06 03:04:10|328.91|326.01|328.93|326.03|328.95|326.05|328.91|326.01|9
1644116660000|2022-02-06 03:04:20|328.92|326.02|328.92|326.02|328.92|326.02|328.92|326.02|1
1644116670000|2022-02-06 03:04:30|328.93|326.03|328.92|326.02|328.93|326.03|328.92|326.02|4
1644116680000|2022-02-06 03:04:40|328.93|326.03|328.92|326.02|328.94|326.04|328.92|326.02|6
1644116690000|2022-02-06 03:04:50|328.93|326.03|329.01|326.11|329.01|326.11|328.9|326|13
1644116700000|2022-02-06 03:05:00|329|326.1|329.08|326.18|329.08|326.18|329|326.1|13
1644116710000|2022-02-06 03:05:10|329.07|326.17|329.15|326.25|329.15|326.25|329.06|326.16|9
1644116720000|2022-02-06 03:05:20|329.16|326.26|329.16|326.26|329.17|326.27|329.15|326.25|9
1644116730000|2022-02-06 03:05:30|329.18|326.28|329.18|326.28|329.19|326.29|329.17|326.27|15
1644116740000|2022-02-06 03:05:40|329.19|326.29|329.17|326.27|329.19|326.29|329.16|326.26|6
1644116750000|2022-02-06 03:05:50|329.19|326.29|329.23|326.33|329.25|326.35|329.19|326.29|8
1644116760000|2022-02-06 03:06:00|329.24|326.34|329.25|326.35|329.26|326.36|329.23|326.33|5
1644116770000|2022-02-06 03:06:10|329.26|326.36|329.4|326.5|329.42|326.52|329.26|326.36|11
1644116780000|2022-02-06 03:06:20|329.39|326.49|329.41|326.51|329.42|326.52|329.38|326.48|10
1644116790000|2022-02-06 03:06:30|329.43|326.53|329.43|326.53|329.44|326.54|329.42|326.52|5
1644116800000|2022-02-06 03:06:40|329.42|326.52|329.42|326.52|329.43|326.53|329.41|326.51|5
1644116810000|2022-02-06 03:06:50|329.41|326.51|329.41|326.51|329.41|326.51|329.41|326.51|1
1644116820000|2022-02-06 03:07:00|329.42|326.52|329.42|326.52|329.43|326.53|329.38|326.48|12
1644116830000|2022-02-06 03:07:10|329.43|326.53|329.22|326.32|329.43|326.53|329.22|326.32|9
1644116840000|2022-02-06 03:07:20|329.21|326.31|329.03|326.13|329.21|326.31|329.02|326.12|13
1644116850000|2022-02-06 03:07:30|329.04|326.14|329.03|326.13|329.04|326.14|329.03|326.13|2
1644116860000|2022-02-06 03:07:40|329.02|326.12|329.01|326.11|329.02|326.12|329.01|326.11|4
1644116870000|2022-02-06 03:07:50|329.02|326.12|329.02|326.12|329.02|326.12|329.01|326.11|3
1644116880000|2022-02-06 03:08:00|329.03|326.13|329.01|326.11|329.03|326.13|329.01|326.11|11
1644116890000|2022-02-06 03:08:10|329.02|326.12|329.02|326.12|329.03|326.13|329.01|326.11|7
1644116900000|2022-02-06 03:08:20|329.03|326.13|329.02|326.12|329.03|326.13|329.01|326.11|6
1644116910000|2022-02-06 03:08:30|329.01|326.11|329.02|326.12|329.02|326.12|329.01|326.11|6
1644116920000|2022-02-06 03:08:40|329.01|326.11|329.01|326.11|329.02|326.12|329.01|326.11|5
1644116930000|2022-02-06 03:08:50|329.02|326.12|329.01|326.11|329.03|326.13|329.01|326.11|4
1644116940000|2022-02-06 03:09:00|329.02|326.12|329.01|326.11|329.02|326.12|329.01|326.11|2
1644116950000|2022-02-06 03:09:10|329.02|326.12|329.03|326.13|329.03|326.13|329.02|326.12|4
1644116960000|2022-02-06 03:09:20|329.04|326.14|329.04|326.14|329.04|326.14|329.04|326.14|1
1644116970000|2022-02-06 03:09:30|329.05|326.15|329.07|326.17|329.08|326.18|329.05|326.15|5
1644116980000|2022-02-06 03:09:40|329.06|326.16|329.06|326.16|329.06|326.16|329.05|326.15|3
1644116990000|2022-02-06 03:09:50|329.07|326.17|329.06|326.16|329.07|326.17|329.05|326.15|12
1644117000000|2022-02-06 03:10:00|329.07|326.17|329.07|326.17|329.07|326.17|329.05|326.15|7
1644117010000|2022-02-06 03:10:10|329.06|326.16|329.07|326.17|329.07|326.17|329.05|326.15|8
1644117020000|2022-02-06 03:10:20|329.06|326.16|329.04|326.14|329.07|326.17|329.03|326.13|9
1644117030000|2022-02-06 03:10:30|329.05|326.15|329.03|326.13|329.06|326.16|329.03|326.13|11
1644117040000|2022-02-06 03:10:40|329.04|326.14|329.02|326.12|329.04|326.14|329|326.1|7
1644117050000|2022-02-06 03:10:50|329.03|326.13|329.02|326.12|329.03|326.13|329.02|326.12|2
1644117060000|2022-02-06 03:11:00|329.03|326.13|329.02|326.12|329.03|326.13|329.02|326.12|2
1644117070000|2022-02-06 03:11:10|329.03|326.13|329.03|326.13|329.03|326.13|329.02|326.12|3
1644117080000|2022-02-06 03:11:20|329.02|326.12|329.06|326.16|329.07|326.17|329|326.1|11
1644117090000|2022-02-06 03:11:30|329.07|326.17|329.06|326.16|329.07|326.17|329.06|326.16|2
1644117110000|2022-02-06 03:11:50|329.05|326.15|329.04|326.14|329.05|326.15|329.04|326.14|2
1644117120000|2022-02-06 03:12:00|329.05|326.15|329.03|326.13|329.05|326.15|328.99|326.09|6
1644117130000|2022-02-06 03:12:10|329.02|326.12|329|326.1|329.02|326.12|329|326.1|3
1644117140000|2022-02-06 03:12:20|328.99|326.09|328.95|326.05|329|326.1|328.93|326.03|4
1644117200000|2022-02-06 03:13:20|328.94|326.04|328.84|325.94|328.95|326.05|328.84|325.94|11
1644117210000|2022-02-06 03:13:30|328.85|325.95|328.8|325.9|328.93|326.03|328.79|325.89|21
1644117220000|2022-02-06 03:13:40|328.81|325.91|328.78|325.88|328.81|325.91|328.77|325.87|7
1644117230000|2022-02-06 03:13:50|328.79|325.89|328.78|325.88|328.79|325.89|328.76|325.86|5
1644117240000|2022-02-06 03:14:00|328.79|325.89|328.84|325.94|328.85|325.95|328.79|325.89|7
1644117250000|2022-02-06 03:14:10|328.85|325.95|328.85|325.95|328.86|325.96|328.82|325.92|13
1644117260000|2022-02-06 03:14:20|328.86|325.96|328.86|325.96|328.86|325.96|328.82|325.92|13
1644117270000|2022-02-06 03:14:30|328.84|325.94|328.85|325.95|328.87|325.97|328.84|325.94|10
1644117280000|2022-02-06 03:14:40|328.84|325.94|328.85|325.95|328.85|325.95|328.84|325.94|8
1644117290000|2022-02-06 03:14:50|328.84|325.94|328.86|325.96|328.86|325.96|328.84|325.94|3
1644117300000|2022-02-06 03:15:00|328.84|325.94|328.77|325.87|328.86|325.96|328.77|325.87|7
1644117310000|2022-02-06 03:15:10|328.73|325.83|328.82|325.92|328.84|325.94|328.57|325.67|23
1644117320000|2022-02-06 03:15:20|328.83|325.93|328.9|326|328.9|326|328.83|325.93|16
1644117330000|2022-02-06 03:15:30|328.91|326.01|328.92|326.02|328.92|326.02|328.9|326|4
1644117340000|2022-02-06 03:15:40|328.93|326.03|328.94|326.04|328.94|326.04|328.91|326.01|16
1644117350000|2022-02-06 03:15:50|328.93|326.03|328.94|326.04|328.94|326.04|328.93|326.03|2
1644117360000|2022-02-06 03:16:00|328.95|326.05|328.95|326.05|328.95|326.05|328.94|326.04|3
1644117370000|2022-02-06 03:16:10|328.92|326.02|328.93|326.03|328.94|326.04|328.92|326.02|3
1644117380000|2022-02-06 03:16:20|328.9|326|328.94|326.04|328.94|326.04|328.9|326|2
1644117390000|2022-02-06 03:16:30|328.91|326.01|328.91|326.01|328.94|326.04|328.91|326.01|6
1644117410000|2022-02-06 03:16:50|328.89|325.99|328.89|325.99|328.92|326.02|328.88|325.98|6
1644117420000|2022-02-06 03:17:00|328.84|325.94|328.89|325.99|328.89|325.99|328.84|325.94|6
1644117430000|2022-02-06 03:17:10|328.88|325.98|328.91|326.01|328.92|326.02|328.88|325.98|10
1644117440000|2022-02-06 03:17:20|328.88|325.98|328.86|325.96|328.88|325.98|328.86|325.96|7
1644117450000|2022-02-06 03:17:30|328.87|325.97|328.86|325.96|328.87|325.97|328.86|325.96|6
1644117460000|2022-02-06 03:17:40|328.87|325.97|328.85|325.95|328.87|325.97|328.81|325.91|10
1644117470000|2022-02-06 03:17:50|328.86|325.96|328.82|325.92|328.86|325.96|328.82|325.92|7
1644117480000|2022-02-06 03:18:00|328.84|325.94|328.82|325.92|328.86|325.96|328.82|325.92|4
1644117490000|2022-02-06 03:18:10|328.83|325.93|328.85|325.95|328.86|325.96|328.83|325.93|11
1644117500000|2022-02-06 03:18:20|328.82|325.92|328.73|325.83|328.85|325.95|328.73|325.83|9
1644117510000|2022-02-06 03:18:30|328.72|325.82|328.71|325.81|328.73|325.83|328.71|325.81|5
1644117520000|2022-02-06 03:18:40|328.72|325.82|328.7|325.8|328.72|325.82|328.69|325.79|7
1644117530000|2022-02-06 03:18:50|328.69|325.79|328.7|325.8|328.7|325.8|328.69|325.79|4
1644117540000|2022-02-06 03:19:00|328.69|325.79|328.7|325.8|328.7|325.8|328.69|325.79|2
1644117550000|2022-02-06 03:19:10|328.69|325.79|328.68|325.78|328.7|325.8|328.67|325.77|5
1644117560000|2022-02-06 03:19:20|328.69|325.79|328.57|325.67|328.7|325.8|328.55|325.65|12
1644117570000|2022-02-06 03:19:30|328.56|325.66|328.55|325.65|328.57|325.67|328.54|325.64|4
1644117580000|2022-02-06 03:19:40|328.56|325.66|328.55|325.65|328.56|325.66|328.55|325.65|6
1644117600000|2022-02-06 03:20:00|328.54|325.64|328.61|325.71|328.61|325.71|328.54|325.64|13
1644117610000|2022-02-06 03:20:10|328.62|325.72|328.68|325.78|328.69|325.79|328.62|325.72|17
1644117620000|2022-02-06 03:20:20|328.69|325.79|328.69|325.79|328.7|325.8|328.69|325.79|3
1644117630000|2022-02-06 03:20:30|328.7|325.8|328.74|325.84|328.74|325.84|328.69|325.79|6
1644117640000|2022-02-06 03:20:40|328.75|325.85|328.73|325.83|328.76|325.86|328.71|325.81|5
1644117650000|2022-02-06 03:20:50|328.72|325.82|328.73|325.83|328.73|325.83|328.67|325.77|8
1644117660000|2022-02-06 03:21:00|328.66|325.76|328.71|325.81|328.71|325.81|328.66|325.76|4
1644117670000|2022-02-06 03:21:10|328.73|325.83|328.8|325.9|328.8|325.9|328.71|325.81|15
1644117680000|2022-02-06 03:21:20|328.78|325.88|328.83|325.93|328.84|325.94|328.78|325.88|10
1644117690000|2022-02-06 03:21:30|328.84|325.94|328.84|325.94|328.85|325.95|328.79|325.89|13
1644117700000|2022-02-06 03:21:40|328.85|325.95|328.82|325.92|328.86|325.96|328.79|325.89|4
1644117710000|2022-02-06 03:21:50|328.83|325.93|328.76|325.86|328.84|325.94|328.74|325.84|13
1644117720000|2022-02-06 03:22:00|328.75|325.85|328.81|325.91|328.83|325.93|328.75|325.85|8
1644117730000|2022-02-06 03:22:10|328.82|325.92|328.81|325.91|328.85|325.95|328.79|325.89|12
1644117740000|2022-02-06 03:22:20|328.82|325.92|328.76|325.86|328.84|325.94|328.76|325.86|5
1644117750000|2022-02-06 03:22:30|328.79|325.89|328.82|325.92|328.83|325.93|328.79|325.89|10
1644117760000|2022-02-06 03:22:40|328.81|325.91|328.83|325.93|328.83|325.93|328.81|325.91|3
1644117770000|2022-02-06 03:22:50|328.77|325.87|328.82|325.92|328.82|325.92|328.76|325.86|10
1644117780000|2022-02-06 03:23:00|328.83|325.93|328.82|325.92|328.83|325.93|328.75|325.85|16
1644117790000|2022-02-06 03:23:10|328.83|325.93|328.83|325.93|328.84|325.94|328.76|325.86|13
1644117800000|2022-02-06 03:23:20|328.84|325.94|328.82|325.92|328.84|325.94|328.77|325.87|5
1644117810000|2022-02-06 03:23:30|328.84|325.94|328.84|325.94|328.84|325.94|328.78|325.88|13
1644117820000|2022-02-06 03:23:40|328.83|325.93|328.82|325.92|328.84|325.94|328.78|325.88|10
1644117830000|2022-02-06 03:23:50|328.83|325.93|328.82|325.92|328.83|325.93|328.82|325.92|8
1644117840000|2022-02-06 03:24:00|328.83|325.93|328.83|325.93|328.83|325.93|328.82|325.92|5
1644117850000|2022-02-06 03:24:10|328.82|325.92|328.83|325.93|328.83|325.93|328.82|325.92|6
1644117860000|2022-02-06 03:24:20|328.82|325.92|328.81|325.91|328.83|325.93|328.75|325.85|12
1644117870000|2022-02-06 03:24:30|328.82|325.92|328.79|325.89|328.83|325.93|328.73|325.83|15
1644117880000|2022-02-06 03:24:40|328.73|325.83|328.75|325.85|328.79|325.89|328.69|325.79|12
1644117890000|2022-02-06 03:24:50|328.72|325.82|328.71|325.81|328.74|325.84|328.68|325.78|8
1644117900000|2022-02-06 03:25:00|328.74|325.84|328.73|325.83|328.77|325.87|328.69|325.79|10
1644117910000|2022-02-06 03:25:10|328.74|325.84|328.72|325.82|328.76|325.86|328.68|325.78|9
1644117920000|2022-02-06 03:25:20|328.73|325.83|328.74|325.84|328.74|325.84|328.73|325.83|2
1644117940000|2022-02-06 03:25:40|328.69|325.79|328.75|325.85|328.75|325.85|328.69|325.79|8
1644117950000|2022-02-06 03:25:50|328.74|325.84|328.69|325.79|328.74|325.84|328.66|325.76|13
1644117960000|2022-02-06 03:26:00|328.68|325.78|328.67|325.77|328.68|325.78|328.65|325.75|6
1644117970000|2022-02-06 03:26:10|328.62|325.72|328.91|326.01|329.08|326.18|328.61|325.71|26
1644117980000|2022-02-06 03:26:20|328.92|326.02|328.98|326.08|328.98|326.08|328.91|326.01|9
1644117990000|2022-02-06 03:26:30|328.97|326.07|328.97|326.07|328.97|326.07|328.97|326.07|1
1644118000000|2022-02-06 03:26:40|328.96|326.06|328.96|326.06|328.96|326.06|328.96|326.06|1
1644118010000|2022-02-06 03:26:50|328.97|326.07|328.96|326.06|328.98|326.08|328.95|326.05|5
1644118020000|2022-02-06 03:27:00|328.97|326.07|328.97|326.07|328.97|326.07|328.97|326.07|1
1644118040000|2022-02-06 03:27:20|328.98|326.08|329.02|326.12|329.03|326.13|328.98|326.08|10
1644118050000|2022-02-06 03:27:30|329.03|326.13|329.05|326.15|329.06|326.16|329.03|326.13|4
1644118060000|2022-02-06 03:27:40|329.06|326.16|329.06|326.16|329.06|326.16|329.06|326.16|1
1644118070000|2022-02-06 03:27:50|329.07|326.17|329.07|326.17|329.07|326.17|329.07|326.17|1
1644118080000|2022-02-06 03:28:00|329.06|326.16|329.05|326.15|329.07|326.17|329.05|326.15|8
1644118090000|2022-02-06 03:28:10|329.06|326.16|329.1|326.2|329.1|326.2|329.06|326.16|5
1644118100000|2022-02-06 03:28:20|329.07|326.17|329.19|326.29|329.19|326.29|329.07|326.17|4
1644118110000|2022-02-06 03:28:30|329.23|326.33|329.23|326.33|329.23|326.33|329.23|326.33|1
1644118120000|2022-02-06 03:28:40|329.22|326.32|329.22|326.32|329.23|326.33|329.21|326.31|4
1644118130000|2022-02-06 03:28:50|329.19|326.29|329.2|326.3|329.2|326.3|329.19|326.29|2
1644118140000|2022-02-06 03:29:00|329.19|326.29|329.19|326.29|329.2|326.3|329.18|326.28|6
1644118150000|2022-02-06 03:29:10|329.18|326.28|329.19|326.29|329.19|326.29|329.18|326.28|2
1644118160000|2022-02-06 03:29:20|329.18|326.28|329.14|326.24|329.18|326.28|329.14|326.24|2
1644118170000|2022-02-06 03:29:30|329.13|326.23|329.13|326.23|329.13|326.23|329.12|326.22|3
1644118180000|2022-02-06 03:29:40|329.12|326.22|329.05|326.15|329.12|326.22|329.05|326.15|5
1644118190000|2022-02-06 03:29:50|329.06|326.16|329.03|326.13|329.06|326.16|329.02|326.12|10
1644118200000|2022-02-06 03:30:00|329.02|326.12|329.03|326.13|329.04|326.14|329|326.1|11
1644118210000|2022-02-06 03:30:10|329.04|326.14|329.05|326.15|329.05|326.15|329.04|326.14|4
1644118220000|2022-02-06 03:30:20|329.03|326.13|329.04|326.14|329.04|326.14|329.02|326.12|6
1644118230000|2022-02-06 03:30:30|329.05|326.15|329.05|326.15|329.05|326.15|329.04|326.14|3
1644118240000|2022-02-06 03:30:40|329.04|326.14|329.05|326.15|329.05|326.15|329.04|326.14|2
1644118250000|2022-02-06 03:30:50|329.04|326.14|329.06|326.16|329.07|326.17|329.04|326.14|6
1644118260000|2022-02-06 03:31:00|329.05|326.15|329.05|326.15|329.07|326.17|329.04|326.14|15
1644118270000|2022-02-06 03:31:10|329.06|326.16|329.06|326.16|329.06|326.16|329.06|326.16|1
1644118280000|2022-02-06 03:31:20|329.07|326.17|329.08|326.18|329.08|326.18|329.07|326.17|2
1644118290000|2022-02-06 03:31:30|329.09|326.19|329.09|326.19|329.11|326.21|329.09|326.19|5
1644118300000|2022-02-06 03:31:40|329.08|326.18|329.1|326.2|329.1|326.2|329.07|326.17|5
1644118310000|2022-02-06 03:31:50|329.09|326.19|329.11|326.21|329.11|326.21|329.09|326.19|14
1644118330000|2022-02-06 03:32:10|329.12|326.22|329.28|326.38|329.3|326.4|329.11|326.21|15
1644118340000|2022-02-06 03:32:20|329.3|326.4|329.28|326.38|329.3|326.4|329.28|326.38|4
1644118350000|2022-02-06 03:32:30|329.32|326.42|329.3|326.4|329.35|326.45|329.29|326.39|15
1644118360000|2022-02-06 03:32:40|329.29|326.39|329.34|326.44|329.34|326.44|329.29|326.39|11
1644118370000|2022-02-06 03:32:50|329.35|326.45|329.51|326.61|329.51|326.61|329.34|326.44|18
1644118380000|2022-02-06 03:33:00|329.5|326.6|329.53|326.63|329.55|326.65|329.5|326.6|4
1644118390000|2022-02-06 03:33:10|329.51|326.61|329.51|326.61|329.51|326.61|329.48|326.58|12
1644118400000|2022-02-06 03:33:20|329.54|326.64|329.51|326.61|329.54|326.64|329.48|326.58|9
1644118410000|2022-02-06 03:33:30|329.55|326.65|329.56|326.66|329.58|326.68|329.52|326.62|11
1644118420000|2022-02-06 03:33:40|329.55|326.65|329.54|326.64|329.56|326.66|329.51|326.61|9
1644118430000|2022-02-06 03:33:50|329.52|326.62|329.53|326.63|329.56|326.66|329.52|326.62|4
1644118440000|2022-02-06 03:34:00|329.52|326.62|329.53|326.63|329.53|326.63|329.52|326.62|2
1644118450000|2022-02-06 03:34:10|329.5|326.6|329.52|326.62|329.55|326.65|329.5|326.6|12
1644118460000|2022-02-06 03:34:20|329.53|326.63|329.53|326.63|329.53|326.63|329.51|326.61|6
1644118470000|2022-02-06 03:34:30|329.56|326.66|329.53|326.63|329.57|326.67|329.53|326.63|6
1644118480000|2022-02-06 03:34:40|329.57|326.67|329.53|326.63|329.57|326.67|329.53|326.63|3
1644118490000|2022-02-06 03:34:50|329.55|326.65|329.56|326.66|329.58|326.68|329.52|326.62|7
1644118500000|2022-02-06 03:35:00|329.53|326.63|329.55|326.65|329.57|326.67|329.51|326.61|10
1644118510000|2022-02-06 03:35:10|329.53|326.63|329.54|326.64|329.58|326.68|329.53|326.63|12
1644118520000|2022-02-06 03:35:20|329.51|326.61|329.54|326.64|329.57|326.67|329.51|326.61|8
1644118530000|2022-02-06 03:35:30|329.58|326.68|329.53|326.63|329.58|326.68|329.51|326.61|8
1644118540000|2022-02-06 03:35:40|329.5|326.6|329.51|326.61|329.53|326.63|329.5|326.6|11
1644118550000|2022-02-06 03:35:50|329.53|326.63|329.52|326.62|329.54|326.64|329.51|326.61|7
1644118560000|2022-02-06 03:36:00|329.53|326.63|329.53|326.63|329.56|326.66|329.52|326.62|11
1644118570000|2022-02-06 03:36:10|329.56|326.66|329.53|326.63|329.56|326.66|329.53|326.63|9
1644118580000|2022-02-06 03:36:20|329.54|326.64|329.55|326.65|329.6|326.7|329.54|326.64|13
1644118590000|2022-02-06 03:36:30|329.6|326.7|329.56|326.66|329.6|326.7|329.55|326.65|11
1644118600000|2022-02-06 03:36:40|329.55|326.65|329.56|326.66|329.61|326.71|329.55|326.65|7
1644118610000|2022-02-06 03:36:50|329.61|326.71|329.62|326.72|329.62|326.72|329.59|326.69|11
1644118620000|2022-02-06 03:37:00|329.58|326.68|329.62|326.72|329.62|326.72|329.58|326.68|3
1644118630000|2022-02-06 03:37:10|329.63|326.73|329.63|326.73|329.63|326.73|329.59|326.69|10
1644118640000|2022-02-06 03:37:20|329.61|326.71|329.63|326.73|329.64|326.74|329.61|326.71|7
1644118650000|2022-02-06 03:37:30|329.62|326.72|329.6|326.7|329.63|326.73|329.58|326.68|8
1644118660000|2022-02-06 03:37:40|329.61|326.71|329.62|326.72|329.64|326.74|329.59|326.69|8
1644118670000|2022-02-06 03:37:50|329.63|326.73|329.62|326.72|329.63|326.73|329.61|326.71|4
1644118680000|2022-02-06 03:38:00|329.64|326.74|329.44|326.54|329.64|326.74|329.44|326.54|18
1644118690000|2022-02-06 03:38:10|329.49|326.59|329.47|326.57|329.49|326.59|329.46|326.56|13
1644118700000|2022-02-06 03:38:20|329.46|326.56|329.47|326.57|329.49|326.59|329.46|326.56|8
1644118710000|2022-02-06 03:38:30|329.46|326.56|329.3|326.4|329.47|326.57|329.3|326.4|19
1644118720000|2022-02-06 03:38:40|329.34|326.44|329.32|326.42|329.34|326.44|329.29|326.39|13
1644118730000|2022-02-06 03:38:50|329.35|326.45|329.32|326.42|329.35|326.45|329.29|326.39|11
1644118740000|2022-02-06 03:39:00|329.29|326.39|329.47|326.57|329.48|326.58|329.29|326.39|15
1644118750000|2022-02-06 03:39:10|329.48|326.58|329.42|326.52|329.51|326.61|329.39|326.49|16
1644118760000|2022-02-06 03:39:20|329.41|326.51|329.41|326.51|329.45|326.55|329.4|326.5|10
1644118770000|2022-02-06 03:39:30|329.4|326.5|329.45|326.55|329.46|326.56|329.4|326.5|15
1644118780000|2022-02-06 03:39:40|329.43|326.53|329.41|326.51|329.45|326.55|329.37|326.47|14
1644118790000|2022-02-06 03:39:50|329.42|326.52|329.54|326.64|329.54|326.64|329.39|326.49|10
1644118800000|2022-02-06 03:40:00|329.52|326.62|329.57|326.67|329.61|326.71|329.5|326.6|13
1644118810000|2022-02-06 03:40:10|329.54|326.64|329.58|326.68|329.64|326.74|329.54|326.64|12
1644118820000|2022-02-06 03:40:20|329.57|326.67|329.6|326.7|329.6|326.7|329.57|326.67|4
1644118830000|2022-02-06 03:40:30|329.58|326.68|329.49|326.59|329.63|326.73|329.49|326.59|12
1644118840000|2022-02-06 03:40:40|329.5|326.6|329.45|326.55|329.5|326.6|329.44|326.54|9
1644118850000|2022-02-06 03:40:50|329.46|326.56|329.46|326.56|329.48|326.58|329.43|326.53|16
1644118860000|2022-02-06 03:41:00|329.45|326.55|329.46|326.56|329.48|326.58|329.43|326.53|19
1644118870000|2022-02-06 03:41:10|329.45|326.55|329.45|326.55|329.48|326.58|329.44|326.54|11
1644118880000|2022-02-06 03:41:20|329.44|326.54|329.45|326.55|329.49|326.59|329.43|326.53|9
1644118890000|2022-02-06 03:41:30|329.44|326.54|329.46|326.56|329.49|326.59|329.44|326.54|12
1644118910000|2022-02-06 03:41:50|329.49|326.59|329.45|326.55|329.49|326.59|329.45|326.55|9
1644118920000|2022-02-06 03:42:00|329.46|326.56|329.45|326.55|329.46|326.56|329.45|326.55|4
1644118930000|2022-02-06 03:42:10|329.46|326.56|329.46|326.56|329.46|326.56|329.42|326.52|4
1644118940000|2022-02-06 03:42:20|329.42|326.52|329.46|326.56|329.47|326.57|329.42|326.52|10
1644118960000|2022-02-06 03:42:40|329.45|326.55|329.46|326.56|329.49|326.59|329.45|326.55|10
1644118970000|2022-02-06 03:42:50|329.44|326.54|329.46|326.56|329.46|326.56|329.44|326.54|5
1644118980000|2022-02-06 03:43:00|329.45|326.55|329.45|326.55|329.45|326.55|329.45|326.55|1
1644118990000|2022-02-06 03:43:10|329.42|326.52|329.44|326.54|329.47|326.57|329.42|326.52|9
1644119000000|2022-02-06 03:43:20|329.34|326.44|329.36|326.46|329.36|326.46|329.34|326.44|2
1644119010000|2022-02-06 03:43:30|329.35|326.45|329.34|326.44|329.37|326.47|329.34|326.44|4
1644119020000|2022-02-06 03:43:40|329.35|326.45|329.35|326.45|329.36|326.46|329.33|326.43|12
1644119030000|2022-02-06 03:43:50|329.36|326.46|329.4|326.5|329.45|326.55|329.32|326.42|16
1644119040000|2022-02-06 03:44:00|329.41|326.51|329.44|326.54|329.44|326.54|329.39|326.49|11
1644119050000|2022-02-06 03:44:10|329.48|326.58|329.47|326.57|329.48|326.58|329.44|326.54|12
1644119060000|2022-02-06 03:44:20|329.43|326.53|329.4|326.5|329.46|326.56|329.39|326.49|12
1644119070000|2022-02-06 03:44:30|329.41|326.51|329.44|326.54|329.46|326.56|329.4|326.5|13
1644119080000|2022-02-06 03:44:40|329.42|326.52|329.45|326.55|329.46|326.56|329.41|326.51|5
1644119090000|2022-02-06 03:44:50|329.43|326.53|329.41|326.51|329.46|326.56|329.41|326.51|13
1644119100000|2022-02-06 03:45:00|329.45|326.55|329.43|326.53|329.46|326.56|329.41|326.51|10
1644119110000|2022-02-06 03:45:10|329.42|326.52|329.38|326.48|329.42|326.52|329.37|326.47|15
1644119120000|2022-02-06 03:45:20|329.37|326.47|329.37|326.47|329.41|326.51|329.37|326.47|15
1644119130000|2022-02-06 03:45:30|329.36|326.46|329.38|326.48|329.41|326.51|329.36|326.46|12
1644119140000|2022-02-06 03:45:40|329.41|326.51|329.4|326.5|329.42|326.52|329.4|326.5|7
1644119150000|2022-02-06 03:45:50|329.43|326.53|329.4|326.5|329.43|326.53|329.39|326.49|11
1644119160000|2022-02-06 03:46:00|329.39|326.49|329.4|326.5|329.43|326.53|329.38|326.48|8
1644119170000|2022-02-06 03:46:10|329.39|326.49|329.11|326.21|329.39|326.49|329.11|326.21|21
1644119180000|2022-02-06 03:46:20|329.15|326.25|329.11|326.21|329.15|326.25|329.07|326.17|16
1644119190000|2022-02-06 03:46:30|329.12|326.22|329.03|326.13|329.15|326.25|329.03|326.13|13
1644119200000|2022-02-06 03:46:40|329|326.1|329.01|326.11|329.03|326.13|329|326.1|10
1644119210000|2022-02-06 03:46:50|329.02|326.12|329.01|326.11|329.02|326.12|328.98|326.08|7
1644119220000|2022-02-06 03:47:00|329|326.1|329.03|326.13|329.06|326.16|329|326.1|8
1644119230000|2022-02-06 03:47:10|329.05|326.15|329.03|326.13|329.05|326.15|329.03|326.13|3
1644119240000|2022-02-06 03:47:20|329.04|326.14|329.06|326.16|329.09|326.19|329.04|326.14|11
1644119250000|2022-02-06 03:47:30|329.07|326.17|329.06|326.16|329.1|326.2|329.06|326.16|7
1644119260000|2022-02-06 03:47:40|329.08|326.18|329.06|326.16|329.09|326.19|329.06|326.16|10
1644119270000|2022-02-06 03:47:50|329.09|326.19|328.93|326.03|329.09|326.19|328.93|326.03|21
1644119280000|2022-02-06 03:48:00|328.91|326.01|328.93|326.03|328.95|326.05|328.9|326|9
1644119290000|2022-02-06 03:48:10|328.92|326.02|328.93|326.03|328.94|326.04|328.9|326|9
1644119300000|2022-02-06 03:48:20|328.94|326.04|328.94|326.04|328.97|326.07|328.92|326.02|16
1644119310000|2022-02-06 03:48:30|328.89|325.99|328.87|325.97|328.95|326.05|328.87|325.97|20
1644119320000|2022-02-06 03:48:40|328.92|326.02|328.87|325.97|328.92|326.02|328.85|325.95|15
1644119330000|2022-02-06 03:48:50|328.86|325.96|328.74|325.84|328.87|325.97|328.72|325.82|23
1644119340000|2022-02-06 03:49:00|328.77|325.87|328.77|325.87|328.78|325.88|328.74|325.84|8
1644119350000|2022-02-06 03:49:10|328.74|325.84|328.72|325.82|328.77|325.87|328.72|325.82|13
1644119360000|2022-02-06 03:49:20|328.73|325.83|328.73|325.83|328.75|325.85|328.72|325.82|7
1644119370000|2022-02-06 03:49:30|328.72|325.82|328.73|325.83|328.75|325.85|328.69|325.79|10
1644119380000|2022-02-06 03:49:40|328.74|325.84|328.72|325.82|328.74|325.84|328.71|325.81|11
1644119390000|2022-02-06 03:49:50|328.75|325.85|328.71|325.81|328.75|325.85|328.69|325.79|9
1644119400000|2022-02-06 03:50:00|328.72|325.82|328.74|325.84|328.75|325.85|328.7|325.8|11
1644119410000|2022-02-06 03:50:10|328.73|325.83|328.74|325.84|328.75|325.85|328.68|325.78|8
1644119420000|2022-02-06 03:50:20|328.73|325.83|328.75|325.85|328.75|325.85|328.71|325.81|7
1644119430000|2022-02-06 03:50:30|328.74|325.84|328.74|325.84|328.75|325.85|328.72|325.82|9
1644119440000|2022-02-06 03:50:40|328.73|325.83|328.7|325.8|328.75|325.85|328.7|325.8|5
1644119450000|2022-02-06 03:50:50|328.72|325.82|328.74|325.84|328.76|325.86|328.72|325.82|9
1644119460000|2022-02-06 03:51:00|328.73|325.83|328.73|325.83|328.73|325.83|328.73|325.83|1
1644119470000|2022-02-06 03:51:10|328.74|325.84|328.74|325.84|328.74|325.84|328.73|325.83|15
1644119480000|2022-02-06 03:51:20|328.73|325.83|328.73|325.83|328.75|325.85|328.7|325.8|10
1644119490000|2022-02-06 03:51:30|328.74|325.84|328.62|325.72|328.74|325.84|328.59|325.69|21
1644119500000|2022-02-06 03:51:40|328.61|325.71|328.62|325.72|328.63|325.73|328.58|325.68|14
1644119510000|2022-02-06 03:51:50|328.61|325.71|328.6|325.7|328.62|325.72|328.59|325.69|10
1644119520000|2022-02-06 03:52:00|328.58|325.68|328.53|325.63|328.59|325.69|328.51|325.61|10
1644119530000|2022-02-06 03:52:10|328.52|325.62|328.53|325.63|328.55|325.65|328.51|325.61|14
1644119540000|2022-02-06 03:52:20|328.52|325.62|328.61|325.71|328.61|325.71|328.49|325.59|10
1644119550000|2022-02-06 03:52:30|328.63|325.73|328.6|325.7|328.63|325.73|328.58|325.68|8
1644119560000|2022-02-06 03:52:40|328.61|325.71|328.74|325.84|328.79|325.89|328.61|325.71|17
1644119570000|2022-02-06 03:52:50|328.75|325.85|328.74|325.84|328.75|325.85|328.72|325.82|15
1644119580000|2022-02-06 03:53:00|328.72|325.82|328.75|325.85|328.75|325.85|328.72|325.82|14
1644119590000|2022-02-06 03:53:10|328.77|325.87|328.78|325.88|328.78|325.88|328.74|325.84|6
1644119600000|2022-02-06 03:53:20|328.77|325.87|328.93|326.03|328.94|326.04|328.77|325.87|14
1644119610000|2022-02-06 03:53:30|328.94|326.04|328.88|325.98|328.94|326.04|328.87|325.97|10
1644119620000|2022-02-06 03:53:40|328.89|325.99|328.91|326.01|328.94|326.04|328.86|325.96|10
1644119630000|2022-02-06 03:53:50|328.9|326|328.91|326.01|328.94|326.04|328.87|325.97|12
1644119640000|2022-02-06 03:54:00|328.9|326|328.84|325.94|328.9|326|328.84|325.94|10
1644119650000|2022-02-06 03:54:10|328.86|325.96|328.92|326.02|328.92|326.02|328.86|325.96|12
1644119660000|2022-02-06 03:54:20|328.93|326.03|328.92|326.02|328.93|326.03|328.92|326.02|2
1644119670000|2022-02-06 03:54:30|328.9|326|328.94|326.04|328.95|326.05|328.9|326|10
1644119680000|2022-02-06 03:54:40|328.93|326.03|328.93|326.03|328.94|326.04|328.91|326.01|9
1644119690000|2022-02-06 03:54:50|328.96|326.06|328.96|326.06|328.97|326.07|328.93|326.03|9
1644119700000|2022-02-06 03:55:00|328.97|326.07|328.96|326.06|328.97|326.07|328.89|325.99|11
1644119710000|2022-02-06 03:55:10|328.94|326.04|328.88|325.98|328.94|326.04|328.86|325.96|15
1644119720000|2022-02-06 03:55:20|328.89|325.99|328.9|326|328.9|326|328.88|325.98|8
1644119730000|2022-02-06 03:55:30|328.89|325.99|328.62|325.72|328.91|326.01|328.61|325.71|23
1644119740000|2022-02-06 03:55:40|328.61|325.71|328.59|325.69|328.63|325.73|328.58|325.68|11
1644119750000|2022-02-06 03:55:50|328.56|325.66|328.6|325.7|328.6|325.7|328.56|325.66|8
1644119760000|2022-02-06 03:56:00|328.59|325.69|328.57|325.67|328.59|325.69|328.57|325.67|5
1644119770000|2022-02-06 03:56:10|328.54|325.64|328.52|325.62|328.55|325.65|328.5|325.6|11
1644119780000|2022-02-06 03:56:20|328.51|325.61|328.51|325.61|328.52|325.62|328.48|325.58|9
1644119790000|2022-02-06 03:56:30|328.49|325.59|328.51|325.61|328.52|325.62|328.49|325.59|8
1644119800000|2022-02-06 03:56:40|328.48|325.58|328.49|325.59|328.52|325.62|328.48|325.58|9
1644119810000|2022-02-06 03:56:50|328.46|325.56|328.36|325.46|328.48|325.58|328.36|325.46|13
1644119820000|2022-02-06 03:57:00|328.35|325.45|328.37|325.47|328.41|325.51|328.34|325.44|9
1644119830000|2022-02-06 03:57:10|328.36|325.46|328.39|325.49|328.39|325.49|328.32|325.42|11
1644119840000|2022-02-06 03:57:20|328.37|325.47|328.34|325.44|328.37|325.47|328.34|325.44|3
1644119850000|2022-02-06 03:57:30|328.33|325.43|328.33|325.43|328.34|325.44|328.32|325.42|6
1644119860000|2022-02-06 03:57:40|328.32|325.42|328.3|325.4|328.34|325.44|328.29|325.39|14
1644119870000|2022-02-06 03:57:50|328.32|325.42|328.32|325.42|328.34|325.44|328.32|325.42|9
1644119880000|2022-02-06 03:58:00|328.33|325.43|328.32|325.42|328.33|325.43|328.3|325.4|5
1644119890000|2022-02-06 03:58:10|328.31|325.41|328.14|325.24|328.31|325.41|328.12|325.22|25
1644119900000|2022-02-06 03:58:20|328.12|325.22|327.9|325|328.13|325.23|327.9|325|21
1644119910000|2022-02-06 03:58:30|327.91|325.01|327.89|324.99|327.91|325.01|327.74|324.84|21
1644119920000|2022-02-06 03:58:40|327.93|325.03|328|325.1|328.01|325.11|327.92|325.02|21
1644119930000|2022-02-06 03:58:50|327.99|325.09|327.97|325.07|328|325.1|327.96|325.06|10
1644119940000|2022-02-06 03:59:00|327.98|325.08|327.9|325|327.98|325.08|327.89|324.99|12
1644119950000|2022-02-06 03:59:10|327.91|325.01|327.93|325.03|327.94|325.04|327.88|324.98|13
1644119960000|2022-02-06 03:59:20|327.92|325.02|327.9|325|327.93|325.03|327.89|324.99|10
1644119970000|2022-02-06 03:59:30|327.88|324.98|327.94|325.04|327.94|325.04|327.88|324.98|7
1644119980000|2022-02-06 03:59:40|327.92|325.02|327.91|325.01|327.92|325.02|327.91|325.01|2
1644119990000|2022-02-06 03:59:50|327.92|325.02|327.91|325.01|327.92|325.02|327.91|325.01|4
1644120000000|2022-02-06 04:00:00|327.92|325.02|327.93|325.03|327.94|325.04|327.91|325.01|15
1644120010000|2022-02-06 04:00:10|327.91|325.01|327.96|325.06|327.96|325.06|327.91|325.01|13
1644120020000|2022-02-06 04:00:20|327.97|325.07|327.98|325.08|327.98|325.08|327.97|325.07|2
1644120030000|2022-02-06 04:00:30|327.99|325.09|328.11|325.21|328.11|325.21|327.99|325.09|10
1644120040000|2022-02-06 04:00:40|328.1|325.2|328.28|325.38|328.28|325.38|328.1|325.2|16
1644120050000|2022-02-06 04:00:50|328.27|325.37|328.35|325.45|328.35|325.45|328.27|325.37|11
1644120060000|2022-02-06 04:01:00|328.34|325.44|328.77|325.87|328.77|325.87|328.32|325.42|22
1644120070000|2022-02-06 04:01:10|328.74|325.84|328.54|325.64|328.74|325.84|328.42|325.52|24
1644120080000|2022-02-06 04:01:20|328.56|325.66|328.5|325.6|328.58|325.68|328.49|325.59|18
1644120090000|2022-02-06 04:01:30|328.52|325.62|328.54|325.64|328.56|325.66|328.52|325.62|13
1644120100000|2022-02-06 04:01:40|328.52|325.62|328.52|325.62|328.54|325.64|328.49|325.59|17
1644120110000|2022-02-06 04:01:50|328.51|325.61|328.5|325.6|328.52|325.62|328.5|325.6|11
1644120120000|2022-02-06 04:02:00|328.49|325.59|328.42|325.52|328.51|325.61|328.4|325.5|18
1644120130000|2022-02-06 04:02:10|328.38|325.48|328.28|325.38|328.38|325.48|328.26|325.36|22
1644120140000|2022-02-06 04:02:20|328.26|325.36|328.29|325.39|328.33|325.43|328.25|325.35|17
1644120150000|2022-02-06 04:02:30|328.34|325.44|328.32|325.42|328.34|325.44|328.31|325.41|13
1644120160000|2022-02-06 04:02:40|328.31|325.41|328.31|325.41|328.33|325.43|328.31|325.41|12
1644120170000|2022-02-06 04:02:50|328.33|325.43|328.31|325.41|328.33|325.43|328.31|325.41|4
1644120180000|2022-02-06 04:03:00|328.28|325.38|328.14|325.24|328.28|325.38|328.14|325.24|16
1644120190000|2022-02-06 04:03:10|328.13|325.23|328.12|325.22|328.15|325.25|328.12|325.22|9
1644120200000|2022-02-06 04:03:20|328.13|325.23|328.14|325.24|328.15|325.25|328.12|325.22|10
1644120210000|2022-02-06 04:03:30|328.12|325.22|328.12|325.22|328.14|325.24|328.1|325.2|10
1644120220000|2022-02-06 04:03:40|328.13|325.23|328.13|325.23|328.15|325.25|328.13|325.23|10
1644120230000|2022-02-06 04:03:50|328.12|325.22|328.12|325.22|328.13|325.23|328.11|325.21|11
1644120240000|2022-02-06 04:04:00|328.13|325.23|328.12|325.22|328.14|325.24|328.11|325.21|13
1644120250000|2022-02-06 04:04:10|328.13|325.23|328.13|325.23|328.13|325.23|328.09|325.19|13
1644120260000|2022-02-06 04:04:20|328.19|325.29|328.23|325.33|328.29|325.39|328.19|325.29|7
1644120270000|2022-02-06 04:04:30|328.25|325.35|328.16|325.26|328.26|325.36|328.15|325.25|15
1644120280000|2022-02-06 04:04:40|328.17|325.27|328.01|325.11|328.2|325.3|327.99|325.09|21
1644120290000|2022-02-06 04:04:50|328|325.1|327.96|325.06|328|325.1|327.91|325.01|16
1644120300000|2022-02-06 04:05:00|327.93|325.03|327.62|324.72|327.94|325.04|327.61|324.71|23
1644120310000|2022-02-06 04:05:10|327.59|324.69|327.63|324.73|327.65|324.75|327.57|324.67|17
1644120320000|2022-02-06 04:05:20|327.65|324.75|327.63|324.73|327.67|324.77|327.59|324.69|17
1644120330000|2022-02-06 04:05:30|327.6|324.7|327.56|324.66|327.6|324.7|327.55|324.65|13
1644120340000|2022-02-06 04:05:40|327.57|324.67|327.57|324.67|327.57|324.67|327.51|324.61|13
1644120350000|2022-02-06 04:05:50|327.58|324.68|327.38|324.48|327.58|324.68|327.38|324.48|13
1644120360000|2022-02-06 04:06:00|327.39|324.49|327.26|324.36|327.39|324.49|327.26|324.36|18
1644120370000|2022-02-06 04:06:10|327.25|324.35|326.99|324.09|327.25|324.35|326.99|324.09|14
1644120380000|2022-02-06 04:06:20|326.97|324.07|326.95|324.05|326.98|324.08|326.93|324.03|15
1644120390000|2022-02-06 04:06:30|326.94|324.04|326.9|324|326.94|324.04|326.86|323.96|12
1644120400000|2022-02-06 04:06:40|326.89|323.99|326.91|324.01|326.91|324.01|326.88|323.98|14
1644120410000|2022-02-06 04:06:50|326.89|323.99|326.72|323.82|326.9|324|326.71|323.81|16
1644120420000|2022-02-06 04:07:00|326.71|323.81|326.63|323.73|326.71|323.81|326.63|323.73|7
1644120430000|2022-02-06 04:07:10|326.64|323.74|326.54|323.64|326.66|323.76|326.54|323.64|12
1644120440000|2022-02-06 04:07:20|326.53|323.63|326.55|323.65|326.57|323.67|326.52|323.62|16
1644120450000|2022-02-06 04:07:30|326.57|323.67|326.62|323.72|326.62|323.72|326.57|323.67|17
1644120460000|2022-02-06 04:07:40|326.61|323.71|326.55|323.65|326.63|323.73|326.55|323.65|17
1644120470000|2022-02-06 04:07:50|326.56|323.66|326.47|323.57|326.56|323.66|326.47|323.57|12
1644120480000|2022-02-06 04:08:00|326.42|323.52|326.09|323.19|326.42|323.52|326.09|323.19|22
1644120490000|2022-02-06 04:08:10|326.08|323.18|325.88|322.98|326.08|323.18|325.88|322.98|25
1644120500000|2022-02-06 04:08:20|325.89|322.99|325.78|322.88|325.9|323|325.78|322.88|14
1644120510000|2022-02-06 04:08:30|325.77|322.87|325.49|322.59|325.77|322.87|325.49|322.59|19
1644120520000|2022-02-06 04:08:40|325.48|322.58|325.13|322.23|325.48|322.58|325.13|322.23|24
1644120530000|2022-02-06 04:08:50|325.14|322.24|325.12|322.22|325.19|322.29|325.12|322.22|12
1644120540000|2022-02-06 04:09:00|325.1|322.2|325.17|322.27|325.17|322.27|325.1|322.2|21
1644120550000|2022-02-06 04:09:10|325.16|322.26|325.07|322.17|325.17|322.27|325.02|322.12|13
1644120560000|2022-02-06 04:09:20|325.09|322.19|325.17|322.27|325.18|322.28|325.09|322.19|13
1644120570000|2022-02-06 04:09:30|325.2|322.3|325.14|322.24|325.22|322.32|325.11|322.21|14
1644120580000|2022-02-06 04:09:40|325.15|322.25|325.16|322.26|325.17|322.27|325.14|322.24|8
1644120590000|2022-02-06 04:09:50|325.17|322.27|325.34|322.44|325.34|322.44|325.16|322.26|21
1644120600000|2022-02-06 04:10:00|325.35|322.45|325.69|322.79|325.69|322.79|325.34|322.44|27
1644120610000|2022-02-06 04:10:10|325.68|322.78|325.94|323.04|325.94|323.04|325.67|322.77|18
1644120620000|2022-02-06 04:10:20|326|323.1|325.98|323.08|326.07|323.17|325.97|323.07|22
1644120630000|2022-02-06 04:10:30|326.01|323.11|326.14|323.24|326.14|323.24|325.99|323.09|19
1644120640000|2022-02-06 04:10:40|326.15|323.25|325.92|323.02|326.15|323.25|325.91|323.01|23
1644120650000|2022-02-06 04:10:50|325.91|323.01|325.87|322.97|325.91|323.01|325.85|322.95|10
1644120660000|2022-02-06 04:11:00|325.88|322.98|325.87|322.97|325.89|322.99|325.84|322.94|10
1644120670000|2022-02-06 04:11:10|325.88|322.98|325.9|323|325.92|323.02|325.84|322.94|15
1644120680000|2022-02-06 04:11:20|325.91|323.01|325.96|323.06|325.96|323.06|325.88|322.98|13
1644120690000|2022-02-06 04:11:30|325.97|323.07|326.05|323.15|326.1|323.2|325.96|323.06|16
1644120700000|2022-02-06 04:11:40|326.01|323.11|325.92|323.02|326.01|323.11|325.91|323.01|21
1644120710000|2022-02-06 04:11:50|325.91|323.01|326.02|323.12|326.02|323.12|325.89|322.99|18
1644120720000|2022-02-06 04:12:00|326.03|323.13|326.14|323.24|326.14|323.24|326.01|323.11|19
1644120730000|2022-02-06 04:12:10|326.15|323.25|326.17|323.27|326.19|323.29|326.14|323.24|9
1644120740000|2022-02-06 04:12:20|326.19|323.29|326.38|323.48|326.4|323.5|326.16|323.26|22
1644120750000|2022-02-06 04:12:30|326.39|323.49|326.51|323.61|326.52|323.62|326.39|323.49|20
1644120760000|2022-02-06 04:12:40|326.52|323.62|326.4|323.5|326.52|323.62|326.4|323.5|18
1644120770000|2022-02-06 04:12:50|326.42|323.52|326.3|323.4|326.42|323.52|326.26|323.36|16
1644120780000|2022-02-06 04:13:00|326.28|323.38|326.15|323.25|326.29|323.39|326.15|323.25|19
1644120790000|2022-02-06 04:13:10|326.14|323.24|326.09|323.19|326.14|323.24|326.06|323.16|14
1644120800000|2022-02-06 04:13:20|326.05|323.15|325.88|322.98|326.06|323.16|325.87|322.97|23
1644120810000|2022-02-06 04:13:30|325.87|322.97|325.79|322.89|325.9|323|325.72|322.82|24
1644120820000|2022-02-06 04:13:40|325.78|322.88|325.68|322.78|325.78|322.88|325.68|322.78|19
1644120830000|2022-02-06 04:13:50|325.66|322.76|325.52|322.62|325.66|322.76|325.52|322.62|11
1644120840000|2022-02-06 04:14:00|325.53|322.63|325.33|322.43|325.53|322.63|325.33|322.43|24
1644120850000|2022-02-06 04:14:10|325.34|322.44|325.39|322.49|325.39|322.49|325.25|322.35|18
1644120860000|2022-02-06 04:14:20|325.41|322.51|325.5|322.6|325.51|322.61|325.41|322.51|13
1644120870000|2022-02-06 04:14:30|325.54|322.64|325.67|322.77|325.71|322.81|325.54|322.64|26
1644120880000|2022-02-06 04:14:40|325.68|322.78|325.68|322.78|325.72|322.82|325.66|322.76|11
1644120890000|2022-02-06 04:14:50|325.71|322.81|325.68|322.78|325.72|322.82|325.68|322.78|9
1644120900000|2022-02-06 04:15:00|325.72|322.82|325.59|322.69|325.73|322.83|325.56|322.66|18
1644120910000|2022-02-06 04:15:10|325.56|322.66|325.47|322.57|325.58|322.68|325.45|322.55|15
1644120920000|2022-02-06 04:15:20|325.46|322.56|325.45|322.55|325.49|322.59|325.44|322.54|14
1644120930000|2022-02-06 04:15:30|325.44|322.54|325.51|322.61|325.51|322.61|325.41|322.51|14
1644120940000|2022-02-06 04:15:40|325.5|322.6|325.44|322.54|325.51|322.61|325.42|322.52|12
1644120950000|2022-02-06 04:15:50|325.43|322.53|325.45|322.55|325.45|322.55|325.42|322.52|10
1644120960000|2022-02-06 04:16:00|325.42|322.52|325.39|322.49|325.44|322.54|325.36|322.46|15
1644120970000|2022-02-06 04:16:10|325.36|322.46|325.36|322.46|325.4|322.5|325.33|322.43|11
1644120980000|2022-02-06 04:16:20|325.35|322.45|325.09|322.19|325.38|322.48|325.09|322.19|20
1644120990000|2022-02-06 04:16:30|325.08|322.18|324.73|321.83|325.08|322.18|324.73|321.83|22
1644121000000|2022-02-06 04:16:40|324.69|321.79|324.83|321.93|324.87|321.97|324.64|321.74|27
1644121010000|2022-02-06 04:16:50|324.82|321.92|324.44|321.54|324.87|321.97|324.42|321.52|25
1644121020000|2022-02-06 04:17:00|324.45|321.55|324.45|321.55|324.55|321.65|324.44|321.54|17
1644121030000|2022-02-06 04:17:10|324.46|321.56|324.53|321.63|324.56|321.66|324.45|321.55|18
1644121040000|2022-02-06 04:17:20|324.38|321.48|324.4|321.5|324.48|321.58|324.37|321.47|17
1644121050000|2022-02-06 04:17:30|324.39|321.49|324.3|321.4|324.4|321.5|324.29|321.39|17
1644121060000|2022-02-06 04:17:40|324.29|321.39|324.33|321.43|324.34|321.44|324.26|321.36|14
1644121070000|2022-02-06 04:17:50|324.34|321.44|324.28|321.38|324.34|321.44|324.28|321.38|22
1644121080000|2022-02-06 04:18:00|324.3|321.4|324.36|321.46|324.36|321.46|324.27|321.37|16
1644121090000|2022-02-06 04:18:10|324.38|321.48|324.59|321.69|324.6|321.7|324.36|321.46|23
1644121100000|2022-02-06 04:18:20|324.61|321.71|324.63|321.73|324.63|321.73|324.58|321.68|11
1644121110000|2022-02-06 04:18:30|324.59|321.69|324.51|321.61|324.67|321.77|324.42|321.52|24
1644121120000|2022-02-06 04:18:40|324.52|321.62|324.38|321.48|324.54|321.64|324.37|321.47|16
1644121130000|2022-02-06 04:18:50|324.37|321.47|324.1|321.2|324.39|321.49|324.1|321.2|20
1644121140000|2022-02-06 04:19:00|324.11|321.21|324.2|321.3|324.21|321.31|324.09|321.19|17
1644121150000|2022-02-06 04:19:10|324.21|321.31|324.51|321.61|324.51|321.61|324.2|321.3|21
1644121160000|2022-02-06 04:19:20|324.54|321.64|325.08|322.18|325.16|322.26|324.53|321.63|34
1644121170000|2022-02-06 04:19:30|325.09|322.19|324.96|322.06|325.09|322.19|324.95|322.05|12
1644121180000|2022-02-06 04:19:40|324.95|322.05|324.36|321.46|324.96|322.06|324.3|321.4|27
1644121190000|2022-02-06 04:19:50|324.37|321.47|324.38|321.48|324.4|321.5|324.35|321.45|15
1644121200000|2022-02-06 04:20:00|324.41|321.51|324.22|321.32|324.42|321.52|324.22|321.32|23
1644121210000|2022-02-06 04:20:10|324.23|321.33|324.49|321.59|324.5|321.6|324.22|321.32|22
1644121220000|2022-02-06 04:20:20|324.5|321.6|324.68|321.78|324.68|321.78|324.49|321.59|19
1644121230000|2022-02-06 04:20:30|324.67|321.77|324.5|321.6|324.68|321.78|324.5|321.6|17
1644121240000|2022-02-06 04:20:40|324.51|321.61|324.53|321.63|324.53|321.63|324.5|321.6|10
1644121250000|2022-02-06 04:20:50|324.55|321.65|324.57|321.67|324.6|321.7|324.55|321.65|19
1644121260000|2022-02-06 04:21:00|324.8|321.9|324.65|321.75|324.88|321.98|324.64|321.74|15
1644121270000|2022-02-06 04:21:10|324.66|321.76|324.77|321.87|324.79|321.89|324.66|321.76|10
1644121280000|2022-02-06 04:21:20|324.76|321.86|324.79|321.89|324.79|321.89|324.76|321.86|6
1644121290000|2022-02-06 04:21:30|324.78|321.88|324.84|321.94|324.84|321.94|324.78|321.88|7
1644121300000|2022-02-06 04:21:40|324.89|321.99|324.99|322.09|324.99|322.09|324.89|321.99|11
1644121310000|2022-02-06 04:21:50|325.09|322.19|325.28|322.38|325.3|322.4|325.09|322.19|20
1644121320000|2022-02-06 04:22:00|325.27|322.37|325.14|322.24|325.28|322.38|325.13|322.23|12
1644121330000|2022-02-06 04:22:10|325.15|322.25|325.15|322.25|325.16|322.26|325.14|322.24|7
1644121340000|2022-02-06 04:22:20|325.14|322.24|325.1|322.2|325.15|322.25|325.09|322.19|10
1644121350000|2022-02-06 04:22:30|325.09|322.19|325.02|322.12|325.09|322.19|324.98|322.08|15
1644121360000|2022-02-06 04:22:40|325.03|322.13|325.02|322.12|325.03|322.13|325.02|322.12|2
1644121370000|2022-02-06 04:22:50|325.03|322.13|324.85|321.95|325.03|322.13|324.85|321.95|12
1644121380000|2022-02-06 04:23:00|324.82|321.92|324.77|321.87|324.82|321.92|324.76|321.86|14
1644121390000|2022-02-06 04:23:10|324.83|321.93|325.02|322.12|325.03|322.13|324.83|321.93|15
1644121400000|2022-02-06 04:23:20|325.01|322.11|325.12|322.22|325.13|322.23|325.01|322.11|17
1644121410000|2022-02-06 04:23:30|325.11|322.21|325.11|322.21|325.12|322.22|325.07|322.17|16
1644121420000|2022-02-06 04:23:40|325.1|322.2|325|322.1|325.11|322.21|325|322.1|6
1644121430000|2022-02-06 04:23:50|324.98|322.08|325.06|322.16|325.08|322.18|324.9|322|22
1644121440000|2022-02-06 04:24:00|325.04|322.14|324.91|322.01|325.04|322.14|324.91|322.01|15
1644121450000|2022-02-06 04:24:10|324.92|322.02|324.91|322.01|324.92|322.02|324.91|322.01|2
1644121460000|2022-02-06 04:24:20|324.9|322|324.9|322|324.91|322.01|324.9|322|5
1644121470000|2022-02-06 04:24:30|324.91|322.01|324.84|321.94|324.91|322.01|324.84|321.94|7
1644121480000|2022-02-06 04:24:40|324.83|321.93|324.82|321.92|324.87|321.97|324.81|321.91|19
1644121490000|2022-02-06 04:24:50|324.89|321.99|324.88|321.98|324.89|321.99|324.82|321.92|13
1644121500000|2022-02-06 04:25:00|324.86|321.96|324.76|321.86|324.86|321.96|324.75|321.85|10
1644121510000|2022-02-06 04:25:10|324.81|321.91|324.96|322.06|324.96|322.06|324.72|321.82|21
1644121520000|2022-02-06 04:25:20|324.94|322.04|324.94|322.04|324.96|322.06|324.93|322.03|12
1644121530000|2022-02-06 04:25:30|324.92|322.02|324.91|322.01|324.93|322.03|324.9|322|8
1644121540000|2022-02-06 04:25:40|324.9|322|324.86|321.96|324.91|322.01|324.85|321.95|13
1644121550000|2022-02-06 04:25:50|324.85|321.95|324.87|321.97|324.87|321.97|324.84|321.94|12
1644121560000|2022-02-06 04:26:00|324.86|321.96|324.82|321.92|324.87|321.97|324.82|321.92|13
1644121570000|2022-02-06 04:26:10|324.8|321.9|324.72|321.82|324.8|321.9|324.7|321.8|18
1644121580000|2022-02-06 04:26:20|324.73|321.83|324.72|321.82|324.73|321.83|324.72|321.82|6
1644121590000|2022-02-06 04:26:30|324.73|321.83|324.73|321.83|324.73|321.83|324.72|321.82|7
1644121600000|2022-02-06 04:26:40|324.72|321.82|324.56|321.66|324.73|321.83|324.56|321.66|11
1644122380000|2022-02-06 04:39:40|325.56|322.66|325.54|322.64|325.58|322.68|325.52|322.62|12
1644122390000|2022-02-06 04:39:50|325.53|322.63|325.53|322.63|325.54|322.64|325.52|322.62|15
1644122400000|2022-02-06 04:40:00|325.54|322.64|325.44|322.54|325.54|322.64|325.44|322.54|9
1644122410000|2022-02-06 04:40:10|325.42|322.52|325.47|322.57|325.48|322.58|325.42|322.52|10
1644122420000|2022-02-06 04:40:20|325.46|322.56|325.47|322.57|325.47|322.57|325.46|322.56|2
1644122430000|2022-02-06 04:40:30|325.44|322.54|325.41|322.51|325.44|322.54|325.41|322.51|5
1644122440000|2022-02-06 04:40:40|325.42|322.52|325.39|322.49|325.42|322.52|325.37|322.47|10
1644122450000|2022-02-06 04:40:50|325.42|322.52|325.41|322.51|325.42|322.52|325.41|322.51|4
1644122460000|2022-02-06 04:41:00|325.4|322.5|325.23|322.33|325.41|322.51|325.23|322.33|22
1644122480000|2022-02-06 04:41:20|325.24|322.34|325.24|322.34|325.28|322.38|325.24|322.34|6
1644122490000|2022-02-06 04:41:30|325.2|322.3|325.09|322.19|325.23|322.33|325.09|322.19|13
1644122500000|2022-02-06 04:41:40|325.08|322.18|325.1|322.2|325.11|322.21|325.06|322.16|12
1644122510000|2022-02-06 04:41:50|325.12|322.22|325.15|322.25|325.15|322.25|325.12|322.22|11
1644122520000|2022-02-06 04:42:00|325.14|322.24|325.13|322.23|325.15|322.25|325.13|322.23|6
1644122530000|2022-02-06 04:42:10|325.12|322.22|325.13|322.23|325.13|322.23|325.12|322.22|6
1644122540000|2022-02-06 04:42:20|325.12|322.22|325.1|322.2|325.13|322.23|325.1|322.2|8
1644122550000|2022-02-06 04:42:30|325.11|322.21|325.11|322.21|325.11|322.21|325.1|322.2|5
1644122560000|2022-02-06 04:42:40|325.13|322.23|325.14|322.24|325.14|322.24|325.13|322.23|2
1644122570000|2022-02-06 04:42:50|325.13|322.23|325.14|322.24|325.14|322.24|325.13|322.23|4
1644122580000|2022-02-06 04:43:00|325.13|322.23|325.09|322.19|325.13|322.23|325.06|322.16|9
1644122590000|2022-02-06 04:43:10|325.1|322.2|325.24|322.34|325.24|322.34|325.08|322.18|22
1644122600000|2022-02-06 04:43:20|325.25|322.35|325.22|322.32|325.25|322.35|325.21|322.31|14
1644122610000|2022-02-06 04:43:30|325.21|322.31|325.17|322.27|325.21|322.31|325.17|322.27|4
1644122620000|2022-02-06 04:43:40|325.16|322.26|325.12|322.22|325.18|322.28|325.05|322.15|19
1644122630000|2022-02-06 04:43:50|325.11|322.21|325.09|322.19|325.13|322.23|325.09|322.19|6
1644122640000|2022-02-06 04:44:00|325.1|322.2|325.08|322.18|325.1|322.2|325.07|322.17|10
1644122650000|2022-02-06 04:44:10|325.07|322.17|325.07|322.17|325.08|322.18|325.07|322.17|3
1644122660000|2022-02-06 04:44:20|325.08|322.18|325.09|322.19|325.1|322.2|325.08|322.18|3
1644122670000|2022-02-06 04:44:30|325.08|322.18|325.07|322.17|325.09|322.19|325.07|322.17|4
1644122680000|2022-02-06 04:44:40|325.06|322.16|325.06|322.16|325.08|322.18|325.06|322.16|4
1644122700000|2022-02-06 04:45:00|325.08|322.18|325.14|322.24|325.16|322.26|325.07|322.17|12
1644122710000|2022-02-06 04:45:10|325.13|322.23|325.15|322.25|325.15|322.25|325.13|322.23|9
1644122720000|2022-02-06 04:45:20|325.14|322.24|325.11|322.21|325.14|322.24|325.03|322.13|16
1644122730000|2022-02-06 04:45:30|325.12|322.22|325.13|322.23|325.15|322.25|325.12|322.22|4
1644122740000|2022-02-06 04:45:40|325.12|322.22|325.07|322.17|325.12|322.22|325.07|322.17|7
1644122750000|2022-02-06 04:45:50|325.08|322.18|325.09|322.19|325.12|322.22|325.08|322.18|5
1644122760000|2022-02-06 04:46:00|325.1|322.2|325.09|322.19|325.11|322.21|325.09|322.19|4
1644122770000|2022-02-06 04:46:10|325.1|322.2|325.09|322.19|325.1|322.2|325.09|322.19|6
1644122780000|2022-02-06 04:46:20|325.1|322.2|325.08|322.18|325.1|322.2|325.08|322.18|6
1644122790000|2022-02-06 04:46:30|325.09|322.19|325.13|322.23|325.14|322.24|325.09|322.19|7
1644122800000|2022-02-06 04:46:40|325.12|322.22|325.12|322.22|325.13|322.23|325.11|322.21|9
1644122810000|2022-02-06 04:46:50|325.11|322.21|325.24|322.34|325.24|322.34|325.11|322.21|15
1644122820000|2022-02-06 04:47:00|325.25|322.35|325.28|322.38|325.31|322.41|325.24|322.34|10
1644122830000|2022-02-06 04:47:10|325.29|322.39|325.29|322.39|325.3|322.4|325.28|322.38|10
1644122840000|2022-02-06 04:47:20|325.3|322.4|325.29|322.39|325.3|322.4|325.28|322.38|12
1644122850000|2022-02-06 04:47:30|325.28|322.38|325.28|322.38|325.29|322.39|325.28|322.38|13
1644122860000|2022-02-06 04:47:40|325.29|322.39|325.29|322.39|325.29|322.39|325.28|322.38|9
1644122870000|2022-02-06 04:47:50|325.28|322.38|325.33|322.43|325.33|322.43|325.28|322.38|9
1644122880000|2022-02-06 04:48:00|325.34|322.44|325.33|322.43|325.35|322.45|325.33|322.43|14
1644122890000|2022-02-06 04:48:10|325.35|322.45|325.57|322.67|325.59|322.69|325.35|322.45|15
1644122900000|2022-02-06 04:48:20|325.58|322.68|325.62|322.72|325.62|322.72|325.56|322.66|7
1644122910000|2022-02-06 04:48:30|325.61|322.71|325.58|322.68|325.63|322.73|325.58|322.68|6
1644122920000|2022-02-06 04:48:40|325.59|322.69|325.59|322.69|325.59|322.69|325.58|322.68|3
1644122930000|2022-02-06 04:48:50|325.6|322.7|325.61|322.71|325.63|322.73|325.59|322.69|15
1644122940000|2022-02-06 04:49:00|325.62|322.72|325.6|322.7|325.62|322.72|325.59|322.69|7
1644122950000|2022-02-06 04:49:10|325.59|322.69|325.59|322.69|325.6|322.7|325.59|322.69|9
1644122960000|2022-02-06 04:49:20|325.6|322.7|325.61|322.71|325.63|322.73|325.57|322.67|8
1644122970000|2022-02-06 04:49:30|325.59|322.69|325.57|322.67|325.59|322.69|325.57|322.67|7
1644122980000|2022-02-06 04:49:40|325.61|322.71|325.58|322.68|325.61|322.71|325.58|322.68|7
1644122990000|2022-02-06 04:49:50|325.61|322.71|325.58|322.68|325.61|322.71|325.58|322.68|3
1644123000000|2022-02-06 04:50:00|325.57|322.67|325.57|322.67|325.58|322.68|325.57|322.67|5
1644123010000|2022-02-06 04:50:10|325.61|322.71|325.59|322.69|325.62|322.72|325.59|322.69|10
1644123020000|2022-02-06 04:50:20|325.6|322.7|325.57|322.67|325.61|322.71|325.57|322.67|15
1644123030000|2022-02-06 04:50:30|325.59|322.69|325.54|322.64|325.59|322.69|325.49|322.59|17
1644123040000|2022-02-06 04:50:40|325.51|322.61|325.5|322.6|325.51|322.61|325.49|322.59|6
1644123060000|2022-02-06 04:51:00|325.51|322.61|325.51|322.61|325.51|322.61|325.5|322.6|3
1644123080000|2022-02-06 04:51:20|325.52|322.62|325.53|322.63|325.53|322.63|325.52|322.62|4
1644123090000|2022-02-06 04:51:30|325.52|322.62|325.52|322.62|325.53|322.63|325.52|322.62|5
1644123110000|2022-02-06 04:51:50|325.53|322.63|325.52|322.62|325.53|322.63|325.52|322.62|4
1644123120000|2022-02-06 04:52:00|325.53|322.63|325.52|322.62|325.53|322.63|325.52|322.62|4
1644123130000|2022-02-06 04:52:10|325.51|322.61|325.53|322.63|325.53|322.63|325.51|322.61|3
1644123140000|2022-02-06 04:52:20|325.52|322.62|325.53|322.63|325.53|322.63|325.52|322.62|12
1644123150000|2022-02-06 04:52:30|325.52|322.62|325.6|322.7|325.61|322.71|325.52|322.62|10
1644123160000|2022-02-06 04:52:40|325.59|322.69|325.59|322.69|325.59|322.69|325.59|322.69|1
1644123170000|2022-02-06 04:52:50|325.61|322.71|325.6|322.7|325.61|322.71|325.6|322.7|2
1644123180000|2022-02-06 04:53:00|325.68|322.78|325.64|322.74|325.68|322.78|325.63|322.73|6
1644123190000|2022-02-06 04:53:10|325.65|322.75|325.65|322.75|325.66|322.76|325.65|322.75|3
1644123200000|2022-02-06 04:53:20|325.68|322.78|325.68|322.78|325.68|322.78|325.65|322.75|9
1644123210000|2022-02-06 04:53:30|325.67|322.77|325.68|322.78|325.69|322.79|325.67|322.77|9
1644123220000|2022-02-06 04:53:40|325.69|322.79|325.68|322.78|325.7|322.8|325.68|322.78|4
1644123230000|2022-02-06 04:53:50|325.69|322.79|325.62|322.72|325.69|322.79|325.6|322.7|10
1644123240000|2022-02-06 04:54:00|325.61|322.71|325.6|322.7|325.61|322.71|325.59|322.69|7
1644123250000|2022-02-06 04:54:10|325.61|322.71|325.62|322.72|325.62|322.72|325.61|322.71|2
1644123260000|2022-02-06 04:54:20|325.63|322.73|325.62|322.72|325.63|322.73|325.62|322.72|2
1644123270000|2022-02-06 04:54:30|325.61|322.71|325.6|322.7|325.64|322.74|325.6|322.7|11
1644123280000|2022-02-06 04:54:40|325.58|322.68|325.53|322.63|325.58|322.68|325.52|322.62|16
1644123290000|2022-02-06 04:54:50|325.52|322.62|325.52|322.62|325.55|322.65|325.52|322.62|8
1644123300000|2022-02-06 04:55:00|325.53|322.63|325.52|322.62|325.54|322.64|325.52|322.62|9
1644123310000|2022-02-06 04:55:10|325.55|322.65|325.53|322.63|325.55|322.65|325.52|322.62|9
1644123320000|2022-02-06 04:55:20|325.52|322.62|325.53|322.63|325.53|322.63|325.52|322.62|10
1644123330000|2022-02-06 04:55:30|325.52|322.62|325.54|322.64|325.55|322.65|325.52|322.62|7
1644123340000|2022-02-06 04:55:40|325.52|322.62|325.51|322.61|325.54|322.64|325.48|322.58|13
1644123350000|2022-02-06 04:55:50|325.5|322.6|325.49|322.59|325.5|322.6|325.49|322.59|2
1644123360000|2022-02-06 04:56:00|325.5|322.6|325.49|322.59|325.5|322.6|325.49|322.59|2
1644123380000|2022-02-06 04:56:20|325.5|322.6|325.5|322.6|325.5|322.6|325.49|322.59|7
1644123390000|2022-02-06 04:56:30|325.49|322.59|325.45|322.55|325.49|322.59|325.45|322.55|4
1644123400000|2022-02-06 04:56:40|325.46|322.56|325.46|322.56|325.48|322.58|325.45|322.55|4
1644123410000|2022-02-06 04:56:50|325.45|322.55|325.45|322.55|325.45|322.55|325.45|322.55|1
1644123420000|2022-02-06 04:57:00|325.46|322.56|325.47|322.57|325.47|322.57|325.45|322.55|4
1644123430000|2022-02-06 04:57:10|325.46|322.56|325.46|322.56|325.47|322.57|325.46|322.56|5
1644123440000|2022-02-06 04:57:20|325.47|322.57|325.49|322.59|325.53|322.63|325.47|322.57|6
1644123450000|2022-02-06 04:57:30|325.48|322.58|325.48|322.58|325.48|322.58|325.48|322.58|1
1644123460000|2022-02-06 04:57:40|325.49|322.59|325.48|322.58|325.49|322.59|325.48|322.58|2
1644123470000|2022-02-06 04:57:50|325.49|322.59|325.49|322.59|325.5|322.6|325.49|322.59|3
1644123480000|2022-02-06 04:58:00|325.5|322.6|325.56|322.66|325.57|322.67|325.5|322.6|12
1644123490000|2022-02-06 04:58:10|325.57|322.67|325.57|322.67|325.57|322.67|325.57|322.67|1
1644123500000|2022-02-06 04:58:20|325.58|322.68|325.95|323.05|325.95|323.05|325.57|322.67|15
1644123510000|2022-02-06 04:58:30|325.92|323.02|325.92|323.02|325.96|323.06|325.87|322.97|21
1644123520000|2022-02-06 04:58:40|325.91|323.01|325.9|323|325.95|323.05|325.89|322.99|11
1644123530000|2022-02-06 04:58:50|325.89|322.99|326.08|323.18|326.19|323.29|325.87|322.97|14
1644123540000|2022-02-06 04:59:00|326.13|323.23|326.14|323.24|326.15|323.25|326.11|323.21|11
1644123550000|2022-02-06 04:59:10|326.13|323.23|325.99|323.09|326.15|323.25|325.97|323.07|17
1644123560000|2022-02-06 04:59:20|325.96|323.06|325.97|323.07|325.98|323.08|325.96|323.06|8
1644123570000|2022-02-06 04:59:30|325.98|323.08|325.99|323.09|326.01|323.11|325.96|323.06|7
1644123580000|2022-02-06 04:59:40|325.98|323.08|325.99|323.09|326.01|323.11|325.98|323.08|5
1644123590000|2022-02-06 04:59:50|326.02|323.12|325.98|323.08|326.02|323.12|325.98|323.08|6
1644123600000|2022-02-06 05:00:00|325.96|323.06|325.94|323.04|325.98|323.08|325.94|323.04|12
1644123610000|2022-02-06 05:00:10|325.98|323.08|325.94|323.04|325.98|323.08|325.9|323|16
1644123620000|2022-02-06 05:00:20|325.93|323.03|325.95|323.05|325.99|323.09|325.93|323.03|8
1644123630000|2022-02-06 05:00:30|325.93|323.03|325.85|322.95|325.99|323.09|325.85|322.95|16
1644123640000|2022-02-06 05:00:40|325.84|322.94|325.85|322.95|325.87|322.97|325.83|322.93|13
1644123650000|2022-02-06 05:00:50|325.88|322.98|325.89|322.99|325.91|323.01|325.87|322.97|9
1644123660000|2022-02-06 05:01:00|325.88|322.98|325.9|323|325.92|323.02|325.87|322.97|14
1644123670000|2022-02-06 05:01:10|325.91|323.01|325.96|323.06|325.97|323.07|325.91|323.01|13
1644123680000|2022-02-06 05:01:20|326|323.1|325.97|323.07|326|323.1|325.95|323.05|13
1644123690000|2022-02-06 05:01:30|325.96|323.06|325.97|323.07|325.98|323.08|325.96|323.06|5
1644123700000|2022-02-06 05:01:40|325.96|323.06|325.98|323.08|325.99|323.09|325.96|323.06|10
1644123710000|2022-02-06 05:01:50|325.97|323.07|325.98|323.08|326|323.1|325.96|323.06|15
1644123720000|2022-02-06 05:02:00|325.97|323.07|325.92|323.02|325.99|323.09|325.91|323.01|11
1644123730000|2022-02-06 05:02:10|325.91|323.01|325.92|323.02|325.93|323.03|325.91|323.01|3
1644123740000|2022-02-06 05:02:20|325.91|323.01|325.79|322.89|325.97|323.07|325.77|322.87|15
1644123750000|2022-02-06 05:02:30|325.8|322.9|325.8|322.9|325.8|322.9|325.79|322.89|3
1644123760000|2022-02-06 05:02:40|325.79|322.89|325.79|322.89|325.79|322.89|325.79|322.89|1
1644123780000|2022-02-06 05:03:00|325.8|322.9|325.8|322.9|325.8|322.9|325.78|322.88|6
1644123790000|2022-02-06 05:03:10|325.81|322.91|325.81|322.91|325.82|322.92|325.81|322.91|3
1644123800000|2022-02-06 05:03:20|325.78|322.88|325.78|322.88|325.82|322.92|325.76|322.86|9
1644123810000|2022-02-06 05:03:30|325.77|322.87|325.77|322.87|325.77|322.87|325.76|322.86|3
1644123820000|2022-02-06 05:03:40|325.75|322.85|325.75|322.85|325.77|322.87|325.75|322.85|11
1644123830000|2022-02-06 05:03:50|325.74|322.84|325.75|322.85|325.75|322.85|325.74|322.84|2
1644123840000|2022-02-06 05:04:00|325.74|322.84|325.63|322.73|325.75|322.85|325.62|322.72|13
1644123850000|2022-02-06 05:04:10|325.64|322.74|325.5|322.6|325.64|322.74|325.5|322.6|9
1644123860000|2022-02-06 05:04:20|325.49|322.59|325.45|322.55|325.5|322.6|325.44|322.54|19
1644123870000|2022-02-06 05:04:30|325.47|322.57|325.46|322.56|325.47|322.57|325.45|322.55|8
1644123880000|2022-02-06 05:04:40|325.45|322.55|325.44|322.54|325.47|322.57|325.44|322.54|13
1644123890000|2022-02-06 05:04:50|325.43|322.53|325.27|322.37|325.43|322.53|325.26|322.36|23
1644123900000|2022-02-06 05:05:00|325.29|322.39|325.28|322.38|325.32|322.42|325.27|322.37|13
1644123910000|2022-02-06 05:05:10|325.29|322.39|325.34|322.44|325.34|322.44|325.29|322.39|10
1644123920000|2022-02-06 05:05:20|325.33|322.43|325.33|322.43|325.35|322.45|325.33|322.43|8
1644123930000|2022-02-06 05:05:30|325.34|322.44|325.43|322.53|325.44|322.54|325.34|322.44|8
1644123940000|2022-02-06 05:05:40|325.41|322.51|325.42|322.52|325.47|322.57|325.41|322.51|10
1644123950000|2022-02-06 05:05:50|325.41|322.51|325.38|322.48|325.41|322.51|325.37|322.47|9
1644123960000|2022-02-06 05:06:00|325.39|322.49|325.43|322.53|325.47|322.57|325.39|322.49|20
1644123970000|2022-02-06 05:06:10|325.42|322.52|325.45|322.55|325.47|322.57|325.42|322.52|7
1644123980000|2022-02-06 05:06:20|325.44|322.54|325.49|322.59|325.52|322.62|325.44|322.54|12
1644123990000|2022-02-06 05:06:30|325.5|322.6|325.53|322.63|325.54|322.64|325.5|322.6|7
1644124000000|2022-02-06 05:06:40|325.52|322.62|325.51|322.61|325.54|322.64|325.51|322.61|8
1644124020000|2022-02-06 05:07:00|325.52|322.62|325.52|322.62|325.52|322.62|325.51|322.61|3
1644124030000|2022-02-06 05:07:10|325.53|322.63|325.52|322.62|325.53|322.63|325.52|322.62|4
1644124040000|2022-02-06 05:07:20|325.5|322.6|325.5|322.6|325.52|322.62|325.49|322.59|5
1644124050000|2022-02-06 05:07:30|325.49|322.59|325.48|322.58|325.5|322.6|325.47|322.57|9
1644124060000|2022-02-06 05:07:40|325.49|322.59|325.48|322.58|325.51|322.61|325.48|322.58|9
1644124070000|2022-02-06 05:07:50|325.49|322.59|325.49|322.59|325.5|322.6|325.48|322.58|10
1644124080000|2022-02-06 05:08:00|325.5|322.6|325.53|322.63|325.53|322.63|325.48|322.58|12
1644124090000|2022-02-06 05:08:10|325.54|322.64|325.55|322.65|325.55|322.65|325.54|322.64|10
1644124100000|2022-02-06 05:08:20|325.54|322.64|325.54|322.64|325.55|322.65|325.53|322.63|7
1644124110000|2022-02-06 05:08:30|325.55|322.65|325.52|322.62|325.55|322.65|325.52|322.62|8
1644124120000|2022-02-06 05:08:40|325.55|322.65|325.52|322.62|325.55|322.65|325.51|322.61|11
1644124130000|2022-02-06 05:08:50|325.55|322.65|325.54|322.64|325.55|322.65|325.54|322.64|2
1644124140000|2022-02-06 05:09:00|325.53|322.63|325.49|322.59|325.57|322.67|325.49|322.59|8
1644124150000|2022-02-06 05:09:10|325.47|322.57|325.44|322.54|325.47|322.57|325.43|322.53|11
1644124160000|2022-02-06 05:09:20|325.45|322.55|325.55|322.65|325.57|322.67|325.45|322.55|14
1644124170000|2022-02-06 05:09:30|325.54|322.64|325.52|322.62|325.54|322.64|325.51|322.61|8
1644124180000|2022-02-06 05:09:40|325.51|322.61|325.53|322.63|325.57|322.67|325.51|322.61|9
1644124190000|2022-02-06 05:09:50|325.55|322.65|325.55|322.65|325.56|322.66|325.52|322.62|11
1644124200000|2022-02-06 05:10:00|325.56|322.66|325.56|322.66|325.56|322.66|325.51|322.61|7
1644124210000|2022-02-06 05:10:10|325.54|322.64|325.58|322.68|325.59|322.69|325.51|322.61|19
1644124220000|2022-02-06 05:10:20|325.56|322.66|325.54|322.64|325.58|322.68|325.54|322.64|7
1644124230000|2022-02-06 05:10:30|325.57|322.67|325.57|322.67|325.58|322.68|325.57|322.67|3
1644124240000|2022-02-06 05:10:40|325.53|322.63|325.46|322.56|325.53|322.63|325.46|322.56|6
1644124250000|2022-02-06 05:10:50|325.45|322.55|325.47|322.57|325.48|322.58|325.45|322.55|11
1644124260000|2022-02-06 05:11:00|325.42|322.52|325.4|322.5|325.42|322.52|325.38|322.48|16
1644124270000|2022-02-06 05:11:10|325.39|322.49|325.34|322.44|325.39|322.49|325.32|322.42|18
1644124280000|2022-02-06 05:11:20|325.33|322.43|325.12|322.22|325.33|322.43|325.12|322.22|17
1644124290000|2022-02-06 05:11:30|325.11|322.21|325.05|322.15|325.17|322.27|325|322.1|19
1644124300000|2022-02-06 05:11:40|325.03|322.13|325.07|322.17|325.18|322.28|325.01|322.11|12
1644124310000|2022-02-06 05:11:50|325.05|322.15|325.05|322.15|325.06|322.16|325.02|322.12|6
1644124320000|2022-02-06 05:12:00|325.1|322.2|325.06|322.16|325.1|322.2|325.06|322.16|4
1644124330000|2022-02-06 05:12:10|325.02|322.12|325.2|322.3|325.2|322.3|325.02|322.12|19
1644124340000|2022-02-06 05:12:20|325.19|322.29|325.24|322.34|325.25|322.35|325.19|322.29|9
1644124350000|2022-02-06 05:12:30|325.23|322.33|325.27|322.37|325.28|322.38|325.23|322.33|12
1644124360000|2022-02-06 05:12:40|325.26|322.36|325.32|322.42|325.32|322.42|325.26|322.36|7
1644124370000|2022-02-06 05:12:50|325.34|322.44|325.35|322.45|325.35|322.45|325.34|322.44|2
1644124390000|2022-02-06 05:13:10|325.36|322.46|325.4|322.5|325.41|322.51|325.34|322.44|20
1644124400000|2022-02-06 05:13:20|325.41|322.51|325.53|322.63|325.53|322.63|325.41|322.51|13
1644124410000|2022-02-06 05:13:30|325.54|322.64|325.39|322.49|325.54|322.64|325.38|322.48|20
1644124420000|2022-02-06 05:13:40|325.38|322.48|325.27|322.37|325.39|322.49|325.27|322.37|19
1644124430000|2022-02-06 05:13:50|325.24|322.34|325.26|322.36|325.29|322.39|325.22|322.32|18
1644124440000|2022-02-06 05:14:00|325.29|322.39|325.26|322.36|325.29|322.39|325.22|322.32|14
1644124450000|2022-02-06 05:14:10|325.24|322.34|325.21|322.31|325.27|322.37|325.21|322.31|8
1644124460000|2022-02-06 05:14:20|325.24|322.34|325.25|322.35|325.26|322.36|325.24|322.34|6
1644124470000|2022-02-06 05:14:30|325.22|322.32|325.23|322.33|325.26|322.36|325.19|322.29|10
1644124480000|2022-02-06 05:14:40|325.26|322.36|325.22|322.32|325.26|322.36|325.2|322.3|10
1644124490000|2022-02-06 05:14:50|325.24|322.34|325.22|322.32|325.26|322.36|325.22|322.32|5
1644124500000|2022-02-06 05:15:00|325.21|322.31|325.27|322.37|325.27|322.37|325.21|322.31|15
1644124510000|2022-02-06 05:15:10|325.26|322.36|325.29|322.39|325.29|322.39|325.23|322.33|9
1644124520000|2022-02-06 05:15:20|325.31|322.41|325.38|322.48|325.38|322.48|325.3|322.4|18
1644124530000|2022-02-06 05:15:30|325.37|322.47|325.36|322.46|325.38|322.48|325.36|322.46|5
1644124540000|2022-02-06 05:15:40|325.35|322.45|325.36|322.46|325.38|322.48|325.35|322.45|6
1644124550000|2022-02-06 05:15:50|325.38|322.48|325.42|322.52|325.42|322.52|325.38|322.48|7
1644124560000|2022-02-06 05:16:00|325.46|322.56|325.46|322.56|325.49|322.59|325.46|322.56|15
1644124570000|2022-02-06 05:16:10|325.48|322.58|325.51|322.61|325.54|322.64|325.45|322.55|17
1644124580000|2022-02-06 05:16:20|325.52|322.62|325.52|322.62|325.53|322.63|325.5|322.6|6
1644124590000|2022-02-06 05:16:30|325.53|322.63|325.46|322.56|325.53|322.63|325.44|322.54|16
1644124600000|2022-02-06 05:16:40|325.5|322.6|325.51|322.61|325.51|322.61|325.47|322.57|9
1644124610000|2022-02-06 05:16:50|325.5|322.6|325.49|322.59|325.53|322.63|325.49|322.59|13
1644124620000|2022-02-06 05:17:00|325.51|322.61|325.51|322.61|325.52|322.62|325.47|322.57|9
1644124630000|2022-02-06 05:17:10|325.52|322.62|325.47|322.57|325.52|322.62|325.47|322.57|7
1644124640000|2022-02-06 05:17:20|325.48|322.58|325.39|322.49|325.5|322.6|325.36|322.46|14
1644124650000|2022-02-06 05:17:30|325.4|322.5|325.35|322.45|325.4|322.5|325.33|322.43|9
1644124660000|2022-02-06 05:17:40|325.36|322.46|325.38|322.48|325.39|322.49|325.35|322.45|9
1644124670000|2022-02-06 05:17:50|325.37|322.47|325.39|322.49|325.39|322.49|325.35|322.45|14
1644124680000|2022-02-06 05:18:00|325.37|322.47|325.35|322.45|325.38|322.48|325.34|322.44|12
1644124690000|2022-02-06 05:18:10|325.34|322.44|325.28|322.38|325.35|322.45|325.28|322.38|10
1644124700000|2022-02-06 05:18:20|325.29|322.39|325.3|322.4|325.3|322.4|325.29|322.39|8
1644124710000|2022-02-06 05:18:30|325.29|322.39|325.32|322.42|325.34|322.44|325.29|322.39|16
1644124720000|2022-02-06 05:18:40|325.35|322.45|325.32|322.42|325.35|322.45|325.3|322.4|15
1644124730000|2022-02-06 05:18:50|325.33|322.43|325.31|322.41|325.34|322.44|325.31|322.41|7
1644124740000|2022-02-06 05:19:00|325.28|322.38|325.3|322.4|325.3|322.4|325.28|322.38|2
1644124750000|2022-02-06 05:19:10|325.29|322.39|325.3|322.4|325.32|322.42|325.29|322.39|5
1644124760000|2022-02-06 05:19:20|325.32|322.42|325.32|322.42|325.32|322.42|325.27|322.37|12
1644124770000|2022-02-06 05:19:30|325.31|322.41|325.3|322.4|325.33|322.43|325.28|322.38|17
1644124780000|2022-02-06 05:19:40|325.31|322.41|325.32|322.42|325.34|322.44|325.29|322.39|10
1644124790000|2022-02-06 05:19:50|325.33|322.43|325.34|322.44|325.36|322.46|325.3|322.4|15
1644124800000|2022-02-06 05:20:00|325.33|322.43|325.34|322.44|325.34|322.44|325.33|322.43|12
1644124810000|2022-02-06 05:20:10|325.33|322.43|325.34|322.44|325.34|322.44|325.33|322.43|2
1644124820000|2022-02-06 05:20:20|325.35|322.45|325.35|322.45|325.35|322.45|325.34|322.44|5
1644124830000|2022-02-06 05:20:30|325.37|322.47|325.38|322.48|325.39|322.49|325.37|322.47|6
1644124840000|2022-02-06 05:20:40|325.39|322.49|325.45|322.55|325.45|322.55|325.36|322.46|12
1644124850000|2022-02-06 05:20:50|325.44|322.54|325.59|322.69|325.6|322.7|325.44|322.54|17
1644124860000|2022-02-06 05:21:00|325.6|322.7|325.59|322.69|325.6|322.7|325.57|322.67|9
1644124870000|2022-02-06 05:21:10|325.6|322.7|325.63|322.73|325.64|322.74|325.58|322.68|15
1644124880000|2022-02-06 05:21:20|325.62|322.72|325.62|322.72|325.63|322.73|325.61|322.71|6
1644124890000|2022-02-06 05:21:30|325.6|322.7|325.62|322.72|325.63|322.73|325.6|322.7|11
1644124900000|2022-02-06 05:21:40|325.63|322.73|325.64|322.74|325.64|322.74|325.62|322.72|5
1644124910000|2022-02-06 05:21:50|325.65|322.75|325.72|322.82|325.72|322.82|325.63|322.73|14
1644124920000|2022-02-06 05:22:00|325.74|322.84|325.74|322.84|325.77|322.87|325.74|322.84|8
1644124930000|2022-02-06 05:22:10|325.75|322.85|325.9|323|325.9|323|325.75|322.85|18
1644124940000|2022-02-06 05:22:20|325.89|322.99|325.98|323.08|325.98|323.08|325.88|322.98|17
1644124950000|2022-02-06 05:22:30|325.97|323.07|325.88|322.98|325.98|323.08|325.87|322.97|18
1644124960000|2022-02-06 05:22:40|325.87|322.97|325.86|322.96|325.89|322.99|325.85|322.95|11
1644124970000|2022-02-06 05:22:50|325.88|322.98|325.87|322.97|325.88|322.98|325.86|322.96|13
1644124980000|2022-02-06 05:23:00|325.9|323|325.87|322.97|325.92|323.02|325.87|322.97|9
1644124990000|2022-02-06 05:23:10|325.88|322.98|325.75|322.85|325.9|323|325.74|322.84|21
1644125000000|2022-02-06 05:23:20|325.74|322.84|325.7|322.8|325.76|322.86|325.69|322.79|18
1644125010000|2022-02-06 05:23:30|325.69|322.79|325.67|322.77|325.7|322.8|325.66|322.76|8
1644125020000|2022-02-06 05:23:40|325.66|322.76|325.64|322.74|325.68|322.78|325.63|322.73|9
1644125030000|2022-02-06 05:23:50|325.63|322.73|325.66|322.76|325.69|322.79|325.63|322.73|9
1644125040000|2022-02-06 05:24:00|325.67|322.77|325.66|322.76|325.68|322.78|325.65|322.75|10
1644125050000|2022-02-06 05:24:10|325.65|322.75|325.64|322.74|325.66|322.76|325.61|322.71|14
1644125060000|2022-02-06 05:24:20|325.65|322.75|325.65|322.75|325.66|322.76|325.63|322.73|11
1644125070000|2022-02-06 05:24:30|325.66|322.76|325.65|322.75|325.67|322.77|325.63|322.73|13
1644125080000|2022-02-06 05:24:40|325.64|322.74|325.65|322.75|325.67|322.77|325.63|322.73|15
1644125090000|2022-02-06 05:24:50|325.63|322.73|325.63|322.73|325.67|322.77|325.63|322.73|7
1644125100000|2022-02-06 05:25:00|325.66|322.76|325.63|322.73|325.66|322.76|325.63|322.73|4
1644125110000|2022-02-06 05:25:10|325.66|322.76|325.63|322.73|325.66|322.76|325.63|322.73|8
1644125120000|2022-02-06 05:25:20|325.58|322.68|325.43|322.53|325.59|322.69|325.41|322.51|17
1644125130000|2022-02-06 05:25:30|325.42|322.52|325.42|322.52|325.45|322.55|325.4|322.5|9
1644125140000|2022-02-06 05:25:40|325.41|322.51|325.41|322.51|325.43|322.53|325.39|322.49|7
1644125150000|2022-02-06 05:25:50|325.4|322.5|325.34|322.44|325.42|322.52|325.34|322.44|7
1644125160000|2022-02-06 05:26:00|325.33|322.43|325.34|322.44|325.37|322.47|325.33|322.43|13
1644125170000|2022-02-06 05:26:10|325.32|322.42|325.34|322.44|325.34|322.44|325.32|322.42|3
1644125190000|2022-02-06 05:26:30|325.36|322.46|325.54|322.64|325.56|322.66|325.36|322.46|21
1644125200000|2022-02-06 05:26:40|325.56|322.66|325.58|322.68|325.6|322.7|325.56|322.66|5
1644125210000|2022-02-06 05:26:50|325.6|322.7|325.6|322.7|325.62|322.72|325.6|322.7|4
1644125220000|2022-02-06 05:27:00|325.62|322.72|325.6|322.7|325.62|322.72|325.59|322.69|5
1644125230000|2022-02-06 05:27:10|325.62|322.72|325.6|322.7|325.62|322.72|325.6|322.7|2
1644125240000|2022-02-06 05:27:20|325.62|322.72|325.61|322.71|325.63|322.73|325.61|322.71|3
1644125250000|2022-02-06 05:27:30|325.63|322.73|325.61|322.71|325.63|322.73|325.61|322.71|3
1644125260000|2022-02-06 05:27:40|325.63|322.73|325.77|322.87|325.77|322.87|325.62|322.72|10
1644125270000|2022-02-06 05:27:50|325.76|322.86|325.75|322.85|325.76|322.86|325.75|322.85|2
1644125280000|2022-02-06 05:28:00|325.77|322.87|325.76|322.86|325.78|322.88|325.76|322.86|7
1644125290000|2022-02-06 05:28:10|325.77|322.87|325.78|322.88|325.8|322.9|325.74|322.84|5
1644125300000|2022-02-06 05:28:20|325.77|322.87|325.78|322.88|325.79|322.89|325.76|322.86|9
1644125310000|2022-02-06 05:28:30|325.77|322.87|325.78|322.88|325.81|322.91|325.77|322.87|10
1644125320000|2022-02-06 05:28:40|325.77|322.87|325.75|322.85|325.79|322.89|325.75|322.85|6
1644125330000|2022-02-06 05:28:50|325.77|322.87|325.8|322.9|325.81|322.91|325.77|322.87|7
1644125340000|2022-02-06 05:29:00|325.81|322.91|325.81|322.91|325.81|322.91|325.79|322.89|6
1644125350000|2022-02-06 05:29:10|325.82|322.92|325.86|322.96|325.87|322.97|325.82|322.92|22
1644125360000|2022-02-06 05:29:20|325.87|322.97|325.87|322.97|325.88|322.98|325.86|322.96|4
1644125370000|2022-02-06 05:29:30|325.86|322.96|325.88|322.98|325.88|322.98|325.86|322.96|2
1644125380000|2022-02-06 05:29:40|325.87|322.97|325.88|322.98|325.89|322.99|325.86|322.96|4
1644125390000|2022-02-06 05:29:50|325.87|322.97|325.88|322.98|325.88|322.98|325.85|322.95|6
1644125400000|2022-02-06 05:30:00|325.87|322.97|325.93|323.03|325.93|323.03|325.85|322.95|13
1644125410000|2022-02-06 05:30:10|325.92|323.02|325.93|323.03|325.93|323.03|325.89|322.99|9
1644125420000|2022-02-06 05:30:20|325.92|323.02|325.86|322.96|325.93|323.03|325.86|322.96|10
1644125430000|2022-02-06 05:30:30|325.85|322.95|325.86|322.96|325.9|323|325.83|322.93|7
1644125440000|2022-02-06 05:30:40|325.87|322.97|325.84|322.94|325.89|322.99|325.84|322.94|6
1644125450000|2022-02-06 05:30:50|325.86|322.96|325.84|322.94|325.86|322.96|325.83|322.93|11
1644125460000|2022-02-06 05:31:00|325.85|322.95|325.86|322.96|325.88|322.98|325.84|322.94|5
1644125470000|2022-02-06 05:31:10|325.85|322.95|325.88|322.98|325.88|322.98|325.85|322.95|7
1644125480000|2022-02-06 05:31:20|325.87|322.97|325.84|322.94|325.88|322.98|325.83|322.93|10
1644125490000|2022-02-06 05:31:30|325.85|322.95|325.85|322.95|325.86|322.96|325.81|322.91|7
1644125500000|2022-02-06 05:31:40|325.84|322.94|325.87|322.97|325.87|322.97|325.82|322.92|7
1644125510000|2022-02-06 05:31:50|325.88|322.98|325.86|322.96|325.88|322.98|325.86|322.96|6
1644125520000|2022-02-06 05:32:00|325.88|322.98|325.88|322.98|325.9|323|325.88|322.98|4
1644125530000|2022-02-06 05:32:10|325.89|322.99|325.89|322.99|325.9|323|325.86|322.96|8
1644125540000|2022-02-06 05:32:20|325.9|323|325.9|323|325.9|323|325.9|323|1
1644125550000|2022-02-06 05:32:30|325.91|323.01|325.94|323.04|325.94|323.04|325.91|323.01|7
1644125560000|2022-02-06 05:32:40|325.96|323.06|326.01|323.11|326.01|323.11|325.96|323.06|3
1644125570000|2022-02-06 05:32:50|326|323.1|326.02|323.12|326.03|323.13|326|323.1|13
1644125580000|2022-02-06 05:33:00|326.01|323.11|326.17|323.27|326.17|323.27|326.01|323.11|12
1644125590000|2022-02-06 05:33:10|326.18|323.28|326.24|323.34|326.24|323.34|326.18|323.28|14
1644125600000|2022-02-06 05:33:20|326.23|323.33|326.15|323.25|326.24|323.34|326.15|323.25|15
1644125610000|2022-02-06 05:33:30|326.18|323.28|326.12|323.22|326.19|323.29|326.12|323.22|15
1644125620000|2022-02-06 05:33:40|326.13|323.23|326.14|323.24|326.14|323.24|326.13|323.23|2
1644125630000|2022-02-06 05:33:50|326.13|323.23|326.14|323.24|326.15|323.25|326.13|323.23|6
1644125640000|2022-02-06 05:34:00|326.15|323.25|326.24|323.34|326.24|323.34|326.15|323.25|13
1644125650000|2022-02-06 05:34:10|326.22|323.32|326.23|323.33|326.23|323.33|326.21|323.31|6
1644125660000|2022-02-06 05:34:20|326.22|323.32|326.18|323.28|326.24|323.34|326.17|323.27|13
1644125670000|2022-02-06 05:34:30|326.17|323.27|326.18|323.28|326.2|323.3|326.17|323.27|8
1644125680000|2022-02-06 05:34:40|326.17|323.27|326.17|323.27|326.19|323.29|326.17|323.27|8
1644125690000|2022-02-06 05:34:50|326.19|323.29|326.17|323.27|326.19|323.29|326.17|323.27|3
1644125700000|2022-02-06 05:35:00|326.18|323.28|326.14|323.24|326.18|323.28|326.12|323.22|9
1644125710000|2022-02-06 05:35:10|326.13|323.23|326.03|323.13|326.15|323.25|326.01|323.11|13
1644125720000|2022-02-06 05:35:20|326.02|323.12|326|323.1|326.02|323.12|325.98|323.08|10
1644125730000|2022-02-06 05:35:30|325.99|323.09|325.99|323.09|326.01|323.11|325.98|323.08|7
1644125740000|2022-02-06 05:35:40|325.98|323.08|325.99|323.09|326.01|323.11|325.98|323.08|14
1644125750000|2022-02-06 05:35:50|325.98|323.08|326.01|323.11|326.01|323.11|325.98|323.08|7
1644125760000|2022-02-06 05:36:00|326.02|323.12|326.03|323.13|326.03|323.13|326.02|323.12|6
1644125770000|2022-02-06 05:36:10|326.02|323.12|326.02|323.12|326.03|323.13|326.02|323.12|5
1644125780000|2022-02-06 05:36:20|326.03|323.13|326|323.1|326.04|323.14|326|323.1|6
1644125790000|2022-02-06 05:36:30|326.02|323.12|326.02|323.12|326.04|323.14|326.01|323.11|12
1644125800000|2022-02-06 05:36:40|326.03|323.13|326.02|323.12|326.03|323.13|326.01|323.11|9
1644125810000|2022-02-06 05:36:50|326.01|323.11|326.01|323.11|326.04|323.14|325.99|323.09|11
1644125820000|2022-02-06 05:37:00|326.08|323.18|326.08|323.18|326.11|323.21|326.06|323.16|10
1644125830000|2022-02-06 05:37:10|326.1|323.2|326.11|323.21|326.14|323.24|326.08|323.18|14
1644125840000|2022-02-06 05:37:20|326.1|323.2|326.07|323.17|326.1|323.2|326.07|323.17|6
1644125850000|2022-02-06 05:37:30|326.08|323.18|326.07|323.17|326.08|323.18|326.06|323.16|8
1644125860000|2022-02-06 05:37:40|326.06|323.16|326.07|323.17|326.08|323.18|326.06|323.16|4
1644125870000|2022-02-06 05:37:50|326.08|323.18|326.08|323.18|326.09|323.19|326.05|323.15|7
1644125880000|2022-02-06 05:38:00|326.07|323.17|326.08|323.18|326.11|323.21|326.06|323.16|10
1644125890000|2022-02-06 05:38:10|326.11|323.21|326.09|323.19|326.11|323.21|326.07|323.17|10
1644125900000|2022-02-06 05:38:20|326.08|323.18|326.11|323.21|326.11|323.21|326.08|323.18|3
1644125910000|2022-02-06 05:38:30|326.09|323.19|326.11|323.21|326.12|323.22|326.09|323.19|9
1644125920000|2022-02-06 05:38:40|326.09|323.19|326.1|323.2|326.13|323.23|326.09|323.19|9
1644125930000|2022-02-06 05:38:50|326.11|323.21|326.11|323.21|326.11|323.21|326.09|323.19|3
1644125950000|2022-02-06 05:39:10|326.1|323.2|326.1|323.2|326.12|323.22|326.1|323.2|7
1644125960000|2022-02-06 05:39:20|326.09|323.19|326.1|323.2|326.1|323.2|326.08|323.18|6
1644125970000|2022-02-06 05:39:30|326.09|323.19|326|323.1|326.09|323.19|325.99|323.09|17
1644125980000|2022-02-06 05:39:40|325.99|323.09|326.4|323.5|326.4|323.5|325.99|323.09|21
1644125990000|2022-02-06 05:39:50|326.38|323.48|326.38|323.48|326.39|323.49|326.32|323.42|13
1644126000000|2022-02-06 05:40:00|326.37|323.47|326.22|323.32|326.37|323.47|326.21|323.31|17
1644126010000|2022-02-06 05:40:10|326.19|323.29|326.14|323.24|326.19|323.29|326.14|323.24|17
1644126020000|2022-02-06 05:40:20|326.18|323.28|326.14|323.24|326.18|323.28|326.14|323.24|9
1644126030000|2022-02-06 05:40:30|326.18|323.28|326.15|323.25|326.18|323.28|326.15|323.25|4
1644126040000|2022-02-06 05:40:40|326.14|323.24|326.23|323.33|326.23|323.33|326.12|323.22|15
1644126050000|2022-02-06 05:40:50|326.2|323.3|326.23|323.33|326.25|323.35|326.2|323.3|8
1644126060000|2022-02-06 05:41:00|326.22|323.32|326.22|323.32|326.24|323.34|326.2|323.3|11
1644126070000|2022-02-06 05:41:10|326.24|323.34|326.25|323.35|326.25|323.35|326.21|323.31|7
1644126080000|2022-02-06 05:41:20|326.26|323.36|326.47|323.57|326.47|323.57|326.26|323.36|8
1644126090000|2022-02-06 05:41:30|326.56|323.66|326.48|323.58|326.56|323.66|326.47|323.57|12
1644126100000|2022-02-06 05:41:40|326.49|323.59|326.49|323.59|326.49|323.59|326.49|323.59|1
1644126110000|2022-02-06 05:41:50|326.52|323.62|326.52|323.62|326.52|323.62|326.52|323.62|1
1644126120000|2022-02-06 05:42:00|326.51|323.61|326.51|323.61|326.51|323.61|326.49|323.59|7
1644126130000|2022-02-06 05:42:10|326.52|323.62|326.54|323.64|326.54|323.64|326.52|323.62|5
1644126140000|2022-02-06 05:42:20|326.81|323.91|327.08|324.18|327.16|324.26|326.81|323.91|18
1644126150000|2022-02-06 05:42:30|327.07|324.17|327.17|324.27|327.17|324.27|327.05|324.15|18
1644126160000|2022-02-06 05:42:40|327.16|324.26|327.2|324.3|327.22|324.32|327.14|324.24|17
1644126170000|2022-02-06 05:42:50|327.19|324.29|327.26|324.36|327.29|324.39|327.19|324.29|20
1644126180000|2022-02-06 05:43:00|327.27|324.37|327.12|324.22|327.27|324.37|327.09|324.19|22
1644126190000|2022-02-06 05:43:10|327.11|324.21|327.14|324.24|327.15|324.25|327.11|324.21|13
1644126200000|2022-02-06 05:43:20|327.13|324.23|327.13|324.23|327.15|324.25|327.13|324.23|8
1644126210000|2022-02-06 05:43:30|327.14|324.24|327.14|324.24|327.15|324.25|327.12|324.22|13
1644126220000|2022-02-06 05:43:40|327.13|324.23|327.14|324.24|327.15|324.25|327.13|324.23|6
1644126230000|2022-02-06 05:43:50|327.13|324.23|327.14|324.24|327.15|324.25|327.13|324.23|5
1644126240000|2022-02-06 05:44:00|327.15|324.25|327.17|324.27|327.17|324.27|327.14|324.24|6
1644126250000|2022-02-06 05:44:10|327.2|324.3|327.44|324.54|327.44|324.54|327.2|324.3|15
1644126260000|2022-02-06 05:44:20|327.43|324.53|327.72|324.82|327.72|324.82|327.43|324.53|18
1644126270000|2022-02-06 05:44:30|327.71|324.81|327.73|324.83|327.74|324.84|327.71|324.81|13
1644126280000|2022-02-06 05:44:40|327.74|324.84|327.9|325|327.9|325|327.73|324.83|7
1644126290000|2022-02-06 05:44:50|327.91|325.01|327.91|325.01|327.91|325.01|327.89|324.99|13
1644126300000|2022-02-06 05:45:00|327.85|324.95|327.73|324.83|327.85|324.95|327.72|324.82|15
1644126310000|2022-02-06 05:45:10|327.72|324.82|327.63|324.73|327.72|324.82|327.61|324.71|11
1644126320000|2022-02-06 05:45:20|327.61|324.71|327.6|324.7|327.64|324.74|327.6|324.7|13
1644126330000|2022-02-06 05:45:30|327.59|324.69|327.57|324.67|327.61|324.71|327.57|324.67|9
1644126340000|2022-02-06 05:45:40|327.58|324.68|327.57|324.67|327.6|324.7|327.57|324.67|9
1644126350000|2022-02-06 05:45:50|327.6|324.7|327.58|324.68|327.6|324.7|327.57|324.67|11
1644126360000|2022-02-06 05:46:00|327.57|324.67|327.5|324.6|327.61|324.71|327.46|324.56|17
1644126370000|2022-02-06 05:46:10|327.51|324.61|327.55|324.65|327.57|324.67|327.5|324.6|14
1644126380000|2022-02-06 05:46:20|327.56|324.66|327.58|324.68|327.6|324.7|327.56|324.66|13
1644126390000|2022-02-06 05:46:30|327.57|324.67|327.58|324.68|327.6|324.7|327.57|324.67|7
1644126400000|2022-02-06 05:46:40|327.57|324.67|327.58|324.68|327.59|324.69|327.57|324.67|4
1644126410000|2022-02-06 05:46:50|327.6|324.7|327.65|324.75|327.65|324.75|327.6|324.7|6
1644126420000|2022-02-06 05:47:00|327.66|324.76|327.69|324.79|327.7|324.8|327.66|324.76|8
1644126430000|2022-02-06 05:47:10|327.7|324.8|327.71|324.81|327.71|324.81|327.68|324.78|8
1644126440000|2022-02-06 05:47:20|327.69|324.79|327.72|324.82|327.72|324.82|327.69|324.79|11
1644126450000|2022-02-06 05:47:30|327.71|324.81|327.72|324.82|327.72|324.82|327.71|324.81|2
1644126460000|2022-02-06 05:47:40|327.7|324.8|327.68|324.78|327.7|324.8|327.68|324.78|3
1644126470000|2022-02-06 05:47:50|327.69|324.79|327.7|324.8|327.7|324.8|327.69|324.79|2
1644126480000|2022-02-06 05:48:00|327.71|324.81|327.71|324.81|327.71|324.81|327.71|324.81|1
1644126500000|2022-02-06 05:48:20|327.72|324.82|327.75|324.85|327.75|324.85|327.72|324.82|4
1644126520000|2022-02-06 05:48:40|327.74|324.84|327.75|324.85|327.75|324.85|327.74|324.84|6
1644126530000|2022-02-06 05:48:50|327.74|324.84|327.77|324.87|327.77|324.87|327.74|324.84|3
1644126550000|2022-02-06 05:49:10|327.76|324.86|327.81|324.91|327.81|324.91|327.76|324.86|4
1644126560000|2022-02-06 05:49:20|327.85|324.95|327.87|324.97|327.87|324.97|327.85|324.95|3
1644126570000|2022-02-06 05:49:30|327.86|324.96|327.84|324.94|327.87|324.97|327.84|324.94|11
1644126580000|2022-02-06 05:49:40|327.85|324.95|327.85|324.95|327.85|324.95|327.85|324.95|1
1644126590000|2022-02-06 05:49:50|327.86|324.96|327.85|324.95|327.86|324.96|327.85|324.95|2
1644126610000|2022-02-06 05:50:10|327.86|324.96|327.85|324.95|327.87|324.97|327.85|324.95|11
1644126620000|2022-02-06 05:50:20|327.81|324.91|327.76|324.86|327.83|324.93|327.71|324.81|10
1644126630000|2022-02-06 05:50:30|327.75|324.85|327.63|324.73|327.75|324.85|327.63|324.73|18
1644126640000|2022-02-06 05:50:40|327.64|324.74|327.64|324.74|327.66|324.76|327.62|324.72|18
1644126650000|2022-02-06 05:50:50|327.63|324.73|327.65|324.75|327.66|324.76|327.63|324.73|9
1644126660000|2022-02-06 05:51:00|327.63|324.73|327.64|324.74|327.65|324.75|327.63|324.73|8
1644126670000|2022-02-06 05:51:10|327.65|324.75|327.53|324.63|327.65|324.75|327.51|324.61|12
1644126680000|2022-02-06 05:51:20|327.51|324.61|327.51|324.61|327.53|324.63|327.51|324.61|5
1644126690000|2022-02-06 05:51:30|327.52|324.62|327.51|324.61|327.53|324.63|327.49|324.59|12
1644126700000|2022-02-06 05:51:40|327.5|324.6|327.48|324.58|327.52|324.62|327.46|324.56|13
1644126710000|2022-02-06 05:51:50|327.46|324.56|327.43|324.53|327.46|324.56|327.41|324.51|18
1644126720000|2022-02-06 05:52:00|327.42|324.52|327.38|324.48|327.43|324.53|327.38|324.48|15
1644126730000|2022-02-06 05:52:10|327.37|324.47|327.27|324.37|327.37|324.47|327.26|324.36|15
1644126740000|2022-02-06 05:52:20|327.3|324.4|327.21|324.31|327.3|324.4|327.21|324.31|6
1644126750000|2022-02-06 05:52:30|327.23|324.33|327.21|324.31|327.27|324.37|327.19|324.29|12
1644126760000|2022-02-06 05:52:40|327.22|324.32|327.26|324.36|327.26|324.36|327.21|324.31|6
1644126770000|2022-02-06 05:52:50|327.23|324.33|327.21|324.31|327.26|324.36|327.19|324.29|15
1644126780000|2022-02-06 05:53:00|327.22|324.32|327.21|324.31|327.24|324.34|327.2|324.3|10
1644126790000|2022-02-06 05:53:10|327.2|324.3|327.28|324.38|327.28|324.38|327.2|324.3|10
1644126800000|2022-02-06 05:53:20|327.29|324.39|327.28|324.38|327.29|324.39|327.26|324.36|7
1644126810000|2022-02-06 05:53:30|327.29|324.39|327.36|324.46|327.36|324.46|327.29|324.39|10
1644126820000|2022-02-06 05:53:40|327.33|324.43|327.33|324.43|327.36|324.46|327.33|324.43|11
1644126830000|2022-02-06 05:53:50|327.36|324.46|327.43|324.53|327.43|324.53|327.33|324.43|11
1644126840000|2022-02-06 05:54:00|327.44|324.54|327.43|324.53|327.45|324.55|327.43|324.53|5
1644126850000|2022-02-06 05:54:10|327.44|324.54|327.54|324.64|327.55|324.65|327.44|324.54|16
1644126860000|2022-02-06 05:54:20|327.55|324.65|327.54|324.64|327.56|324.66|327.53|324.63|14
1644126870000|2022-02-06 05:54:30|327.56|324.66|327.57|324.67|327.57|324.67|327.53|324.63|4
1644126880000|2022-02-06 05:54:40|327.56|324.66|327.57|324.67|327.57|324.67|327.54|324.64|5
1644126890000|2022-02-06 05:54:50|327.56|324.66|327.54|324.64|327.56|324.66|327.53|324.63|7
1644126900000|2022-02-06 05:55:00|327.55|324.65|327.54|324.64|327.55|324.65|327.54|324.64|2
1644126910000|2022-02-06 05:55:10|327.55|324.65|327.46|324.56|327.55|324.65|327.46|324.56|11
1644126920000|2022-02-06 05:55:20|327.45|324.55|327.41|324.51|327.45|324.55|327.4|324.5|5
1644126930000|2022-02-06 05:55:30|327.4|324.5|327.39|324.49|327.41|324.51|327.39|324.49|4
1644126940000|2022-02-06 05:55:40|327.41|324.51|327.46|324.56|327.47|324.57|327.36|324.46|14
1644126950000|2022-02-06 05:55:50|327.44|324.54|327.45|324.55|327.48|324.58|327.44|324.54|12
1644126960000|2022-02-06 05:56:00|327.44|324.54|327.44|324.54|327.47|324.57|327.43|324.53|7
1644126970000|2022-02-06 05:56:10|327.43|324.53|327.5|324.6|327.52|324.62|327.43|324.53|11
1644126980000|2022-02-06 05:56:20|327.52|324.62|327.54|324.64|327.54|324.64|327.49|324.59|9
1644126990000|2022-02-06 05:56:30|327.53|324.63|327.55|324.65|327.56|324.66|327.52|324.62|11
1644127000000|2022-02-06 05:56:40|327.56|324.66|327.53|324.63|327.56|324.66|327.52|324.62|9
1644127010000|2022-02-06 05:56:50|327.54|324.64|327.55|324.65|327.55|324.65|327.54|324.64|2
1644127020000|2022-02-06 05:57:00|327.52|324.62|327.54|324.64|327.54|324.64|327.52|324.62|4
1644127030000|2022-02-06 05:57:10|327.55|324.65|327.54|324.64|327.55|324.65|327.51|324.61|7
1644127040000|2022-02-06 05:57:20|327.51|324.61|327.55|324.65|327.55|324.65|327.51|324.61|5
1644127050000|2022-02-06 05:57:30|327.51|324.61|327.51|324.61|327.55|324.65|327.51|324.61|11
1644127060000|2022-02-06 05:57:40|327.52|324.62|327.5|324.6|327.53|324.63|327.49|324.59|13
1644127070000|2022-02-06 05:57:50|327.53|324.63|327.51|324.61|327.53|324.63|327.49|324.59|14
1644127080000|2022-02-06 05:58:00|327.48|324.58|327.51|324.61|327.51|324.61|327.47|324.57|11
1644127090000|2022-02-06 05:58:10|327.5|324.6|327.47|324.57|327.51|324.61|327.47|324.57|3
1644127100000|2022-02-06 05:58:20|327.5|324.6|327.67|324.77|327.67|324.77|327.48|324.58|21
1644127110000|2022-02-06 05:58:30|327.66|324.76|327.65|324.75|327.68|324.78|327.63|324.73|15
1644127120000|2022-02-06 05:58:40|327.66|324.76|327.67|324.77|327.67|324.77|327.64|324.74|10
1644127130000|2022-02-06 05:58:50|327.68|324.78|327.7|324.8|327.72|324.82|327.67|324.77|14
1644127140000|2022-02-06 05:59:00|327.71|324.81|327.72|324.82|327.72|324.82|327.68|324.78|10
1644127150000|2022-02-06 05:59:10|327.71|324.81|327.68|324.78|327.71|324.81|327.65|324.75|16
1644127160000|2022-02-06 05:59:20|327.69|324.79|327.7|324.8|327.7|324.8|327.69|324.79|4
1644127170000|2022-02-06 05:59:30|327.66|324.76|327.68|324.78|327.7|324.8|327.65|324.75|7
1644127180000|2022-02-06 05:59:40|327.67|324.77|327.67|324.77|327.67|324.77|327.67|324.77|1
1644127190000|2022-02-06 05:59:50|327.63|324.73|327.53|324.63|327.65|324.75|327.53|324.63|14
1644127200000|2022-02-06 06:00:00|327.52|324.62|327.56|324.66|327.58|324.68|327.51|324.61|16
1644127210000|2022-02-06 06:00:10|327.57|324.67|327.58|324.68|327.58|324.68|327.56|324.66|11
1644127220000|2022-02-06 06:00:20|327.57|324.67|327.38|324.48|327.58|324.68|327.38|324.48|22
1644127230000|2022-02-06 06:00:30|327.37|324.47|327.29|324.39|327.39|324.49|327.29|324.39|15
1644127240000|2022-02-06 06:00:40|327.3|324.4|327.36|324.46|327.38|324.48|327.29|324.39|15
1644127250000|2022-02-06 06:00:50|327.33|324.43|327.31|324.41|327.34|324.44|327.3|324.4|11
1644127260000|2022-02-06 06:01:00|327.29|324.39|327.3|324.4|327.31|324.41|327.29|324.39|3
1644127270000|2022-02-06 06:01:10|327.29|324.39|327.29|324.39|327.3|324.4|327.28|324.38|6
1644127280000|2022-02-06 06:01:20|327.28|324.38|327.28|324.38|327.28|324.38|327.28|324.38|1
1644127290000|2022-02-06 06:01:30|327.29|324.39|327.31|324.41|327.33|324.43|327.29|324.39|9
1644127300000|2022-02-06 06:01:40|327.33|324.43|327.32|324.42|327.33|324.43|327.31|324.41|4
1644127310000|2022-02-06 06:01:50|327.33|324.43|327.31|324.41|327.33|324.43|327.3|324.4|8
1644127320000|2022-02-06 06:02:00|327.3|324.4|327.34|324.44|327.35|324.45|327.3|324.4|16
1644127330000|2022-02-06 06:02:10|327.32|324.42|327.32|324.42|327.35|324.45|327.32|324.42|16
1644127340000|2022-02-06 06:02:20|327.33|324.43|327.33|324.43|327.36|324.46|327.29|324.39|11
1644127350000|2022-02-06 06:02:30|327.35|324.45|327.33|324.43|327.35|324.45|327.31|324.41|5
1644127360000|2022-02-06 06:02:40|327.3|324.4|327.31|324.41|327.31|324.41|327.29|324.39|5
1644127370000|2022-02-06 06:02:50|327.3|324.4|327.36|324.46|327.36|324.46|327.3|324.4|8
1644127380000|2022-02-06 06:03:00|327.34|324.44|327.37|324.47|327.37|324.47|327.33|324.43|13
1644127390000|2022-02-06 06:03:10|327.36|324.46|327.34|324.44|327.36|324.46|327.33|324.43|13
1644127400000|2022-02-06 06:03:20|327.35|324.45|327.44|324.54|327.45|324.55|327.34|324.44|14
1644127410000|2022-02-06 06:03:30|327.45|324.55|327.45|324.55|327.47|324.57|327.44|324.54|11
1644127420000|2022-02-06 06:03:40|327.42|324.52|327.48|324.58|327.48|324.58|327.42|324.52|6
1644127430000|2022-02-06 06:03:50|327.46|324.56|327.48|324.58|327.48|324.58|327.45|324.55|7
1644127440000|2022-02-06 06:04:00|327.47|324.57|327.45|324.55|327.48|324.58|327.45|324.55|9
1644127450000|2022-02-06 06:04:10|327.47|324.57|327.45|324.55|327.48|324.58|327.41|324.51|17
1644127460000|2022-02-06 06:04:20|327.48|324.58|327.47|324.57|327.49|324.59|327.44|324.54|15
1644127470000|2022-02-06 06:04:30|327.46|324.56|327.42|324.52|327.46|324.56|327.39|324.49|10
1644127480000|2022-02-06 06:04:40|327.4|324.5|327.4|324.5|327.42|324.52|327.39|324.49|4
1644127490000|2022-02-06 06:04:50|327.39|324.49|327.52|324.62|327.52|324.62|327.39|324.49|17
1644127500000|2022-02-06 06:05:00|327.53|324.63|327.52|324.62|327.54|324.64|327.52|324.62|7
1644127510000|2022-02-06 06:05:10|327.53|324.63|327.57|324.67|327.57|324.67|327.52|324.62|11
1644127520000|2022-02-06 06:05:20|327.56|324.66|327.64|324.74|327.64|324.74|327.56|324.66|11
1644127540000|2022-02-06 06:05:40|327.63|324.73|327.42|324.52|327.64|324.74|327.42|324.52|18
1644127550000|2022-02-06 06:05:50|327.41|324.51|327.41|324.51|327.45|324.55|327.38|324.48|17
1644127560000|2022-02-06 06:06:00|327.4|324.5|327.34|324.44|327.4|324.5|327.33|324.43|16
1644127570000|2022-02-06 06:06:10|327.32|324.42|327.14|324.24|327.34|324.44|327.14|324.24|19
1644127580000|2022-02-06 06:06:20|327.11|324.21|326.9|324|327.11|324.21|326.9|324|19
1644127590000|2022-02-06 06:06:30|326.87|323.97|326.94|324.04|326.94|324.04|326.86|323.96|23
1644127600000|2022-02-06 06:06:40|326.95|324.05|327.02|324.12|327.03|324.13|326.95|324.05|17
1644127610000|2022-02-06 06:06:50|327.03|324.13|327|324.1|327.03|324.13|326.97|324.07|13
1644127620000|2022-02-06 06:07:00|327.05|324.15|327.01|324.11|327.05|324.15|327.01|324.11|7
1644127630000|2022-02-06 06:07:10|326.99|324.09|327.05|324.15|327.06|324.16|326.99|324.09|8
1644127640000|2022-02-06 06:07:20|327.04|324.14|327.04|324.14|327.04|324.14|327.02|324.12|9
1644127650000|2022-02-06 06:07:30|327.06|324.16|327.06|324.16|327.06|324.16|327.03|324.13|9
1644127660000|2022-02-06 06:07:40|327.05|324.15|327.06|324.16|327.08|324.18|327.05|324.15|10
1644127670000|2022-02-06 06:07:50|327.1|324.2|327.08|324.18|327.11|324.21|327.07|324.17|12
1644127680000|2022-02-06 06:08:00|327.11|324.21|327.07|324.17|327.11|324.21|327.05|324.15|10
1644127690000|2022-02-06 06:08:10|327.08|324.18|327.14|324.24|327.15|324.25|327.08|324.18|13
1644127700000|2022-02-06 06:08:20|327.12|324.22|327.14|324.24|327.15|324.25|327.09|324.19|10
1644127710000|2022-02-06 06:08:30|327.13|324.23|327.12|324.22|327.13|324.23|327.12|324.22|2
1644127720000|2022-02-06 06:08:40|327.13|324.23|327.14|324.24|327.14|324.24|327.09|324.19|9
1644127730000|2022-02-06 06:08:50|327.13|324.23|327.1|324.2|327.14|324.24|327.1|324.2|5
1644127740000|2022-02-06 06:09:00|327.11|324.21|327.02|324.12|327.12|324.22|327.01|324.11|15
1644127750000|2022-02-06 06:09:10|327.03|324.13|327.04|324.14|327.05|324.15|326.99|324.09|15
1644127760000|2022-02-06 06:09:20|327.02|324.12|327.02|324.12|327.05|324.15|326.99|324.09|14
1644127770000|2022-02-06 06:09:30|327.03|324.13|327.02|324.12|327.03|324.13|327.02|324.12|4
1644127780000|2022-02-06 06:09:40|327.04|324.14|327.02|324.12|327.04|324.14|326.99|324.09|5
1644127790000|2022-02-06 06:09:50|327.01|324.11|327.02|324.12|327.02|324.12|327.01|324.11|6
1644127800000|2022-02-06 06:10:00|327.01|324.11|327.01|324.11|327.02|324.12|327|324.1|5
1644127810000|2022-02-06 06:10:10|327.03|324.13|326.9|324|327.03|324.13|326.89|323.99|16
1644127820000|2022-02-06 06:10:20|326.93|324.03|326.92|324.02|326.93|324.03|326.9|324|11
1644127830000|2022-02-06 06:10:30|326.91|324.01|326.9|324|326.91|324.01|326.88|323.98|7
1644127840000|2022-02-06 06:10:40|326.91|324.01|326.89|323.99|326.91|324.01|326.89|323.99|6
1644127850000|2022-02-06 06:10:50|326.86|323.96|326.89|323.99|326.89|323.99|326.86|323.96|3
1644127860000|2022-02-06 06:11:00|326.91|324.01|326.91|324.01|326.93|324.03|326.89|323.99|8
1644127870000|2022-02-06 06:11:10|326.92|324.02|326.79|323.89|326.92|324.02|326.76|323.86|19
1644127880000|2022-02-06 06:11:20|326.76|323.86|326.73|323.83|326.76|323.86|326.7|323.8|15
1644127890000|2022-02-06 06:11:30|326.72|323.82|326.75|323.85|326.8|323.9|326.72|323.82|19
1644127900000|2022-02-06 06:11:40|326.81|323.91|326.91|324.01|326.91|324.01|326.79|323.89|12
1644127910000|2022-02-06 06:11:50|326.9|324|326.94|324.04|326.95|324.05|326.88|323.98|15
1644127920000|2022-02-06 06:12:00|326.93|324.03|326.9|324|326.95|324.05|326.89|323.99|17
1644127930000|2022-02-06 06:12:10|326.92|324.02|327|324.1|327.02|324.12|326.92|324.02|12
1644127940000|2022-02-06 06:12:20|327.02|324.12|327.01|324.11|327.02|324.12|326.96|324.06|12
1644127950000|2022-02-06 06:12:30|327|324.1|326.95|324.05|327.02|324.12|326.92|324.02|18
1644127960000|2022-02-06 06:12:40|326.98|324.08|326.96|324.06|326.98|324.08|326.96|324.06|2
1644127970000|2022-02-06 06:12:50|326.97|324.07|326.96|324.06|326.97|324.07|326.95|324.05|4
1644127980000|2022-02-06 06:13:00|326.92|324.02|326.93|324.03|326.96|324.06|326.9|324|13
1644127990000|2022-02-06 06:13:10|326.92|324.02|326.85|323.95|326.94|324.04|326.84|323.94|13
1644128000000|2022-02-06 06:13:20|326.86|323.96|326.78|323.88|326.86|323.96|326.76|323.86|14
1644128010000|2022-02-06 06:13:30|326.79|323.89|326.71|323.81|326.79|323.89|326.7|323.8|19
1644128020000|2022-02-06 06:13:40|326.69|323.79|326.7|323.8|326.72|323.82|326.68|323.78|9
1644128030000|2022-02-06 06:13:50|326.69|323.79|326.67|323.77|326.72|323.82|326.66|323.76|13
1644128040000|2022-02-06 06:14:00|326.69|323.79|326.65|323.75|326.69|323.79|326.65|323.75|13
1644128050000|2022-02-06 06:14:10|326.68|323.78|326.55|323.65|326.68|323.78|326.52|323.62|15
1644128060000|2022-02-06 06:14:20|326.56|323.66|326.46|323.56|326.56|323.66|326.43|323.53|13
1644128070000|2022-02-06 06:14:30|326.5|323.6|326.47|323.57|326.5|323.6|326.46|323.56|10
1644128080000|2022-02-06 06:14:40|326.46|323.56|326.43|323.53|326.51|323.61|326.43|323.53|11
1644128090000|2022-02-06 06:14:50|326.46|323.56|326.42|323.52|326.47|323.57|326.41|323.51|12
1644128100000|2022-02-06 06:15:00|326.44|323.54|326.44|323.54|326.48|323.58|326.43|323.53|14
1644128110000|2022-02-06 06:15:10|326.45|323.55|326.46|323.56|326.48|323.58|326.42|323.52|15
1644128120000|2022-02-06 06:15:20|326.42|323.52|326.33|323.43|326.46|323.56|326.32|323.42|14
1644128130000|2022-02-06 06:15:30|326.32|323.42|326.24|323.34|326.33|323.43|326.24|323.34|16
1644128140000|2022-02-06 06:15:40|326.25|323.35|326.12|323.22|326.27|323.37|326.07|323.17|20
1644128150000|2022-02-06 06:15:50|326.08|323.18|326.03|323.13|326.08|323.18|326.03|323.13|19
1644128160000|2022-02-06 06:16:00|326.04|323.14|325.92|323.02|326.06|323.16|325.92|323.02|20
1644128170000|2022-02-06 06:16:10|325.93|323.03|325.56|322.66|325.93|323.03|325.56|322.66|23
1644128180000|2022-02-06 06:16:20|325.55|322.65|325.6|322.7|325.61|322.71|325.53|322.63|14
1644128190000|2022-02-06 06:16:30|325.59|322.69|325.59|322.69|325.62|322.72|325.58|322.68|19
1644128200000|2022-02-06 06:16:40|325.58|322.68|325.54|322.64|325.58|322.68|325.54|322.64|8
1644128210000|2022-02-06 06:16:50|325.55|322.65|325.52|322.62|325.55|322.65|325.51|322.61|11
1644128220000|2022-02-06 06:17:00|325.53|322.63|325.43|322.53|325.53|322.63|325.42|322.52|6
1644128230000|2022-02-06 06:17:10|325.44|322.54|325.45|322.55|325.46|322.56|325.44|322.54|7
1644128240000|2022-02-06 06:17:20|325.44|322.54|325.53|322.63|325.53|322.63|325.44|322.54|16
1644128250000|2022-02-06 06:17:30|325.52|322.62|325.59|322.69|325.59|322.69|325.52|322.62|12
1644128260000|2022-02-06 06:17:40|325.58|322.68|325.95|323.05|325.95|323.05|325.58|322.68|28
1644128270000|2022-02-06 06:17:50|325.99|323.09|326.17|323.27|326.17|323.27|325.97|323.07|17
1644128280000|2022-02-06 06:18:00|326.19|323.29|326.33|323.43|326.33|323.43|326.18|323.28|22
1644128290000|2022-02-06 06:18:10|326.34|323.44|326.31|323.41|326.38|323.48|326.27|323.37|17
1644128300000|2022-02-06 06:18:20|326.3|323.4|326.34|323.44|326.36|323.46|326.29|323.39|16
1644128310000|2022-02-06 06:18:30|326.33|323.43|326.33|323.43|326.34|323.44|326.29|323.39|9
1644128320000|2022-02-06 06:18:40|326.32|323.42|326.11|323.21|326.32|323.42|326.1|323.2|16
1644128330000|2022-02-06 06:18:50|326.1|323.2|326.09|323.19|326.13|323.23|326.06|323.16|19
1644128340000|2022-02-06 06:19:00|326.08|323.18|325.99|323.09|326.08|323.18|325.98|323.08|16
1644128350000|2022-02-06 06:19:10|325.98|323.08|325.94|323.04|326.01|323.11|325.94|323.04|19
1644128360000|2022-02-06 06:19:20|325.86|322.96|325.85|322.95|325.86|322.96|325.81|322.91|19
1644128370000|2022-02-06 06:19:30|325.84|322.94|325.63|322.73|325.84|322.94|325.59|322.69|22
1644128380000|2022-02-06 06:19:40|325.62|322.72|325.58|322.68|325.62|322.72|325.55|322.65|15
1644128390000|2022-02-06 06:19:50|325.57|322.67|325.57|322.67|325.58|322.68|325.55|322.65|14
1644128400000|2022-02-06 06:20:00|325.58|322.68|325.56|322.66|325.58|322.68|325.53|322.63|13
1644128410000|2022-02-06 06:20:10|325.54|322.64|325.53|322.63|325.57|322.67|325.53|322.63|9
1644128420000|2022-02-06 06:20:20|325.52|322.62|325.53|322.63|325.56|322.66|325.52|322.62|11
1644128430000|2022-02-06 06:20:30|325.55|322.65|325.55|322.65|325.56|322.66|325.54|322.64|7
1644128440000|2022-02-06 06:20:40|325.54|322.64|325.54|322.64|325.56|322.66|325.53|322.63|8
1644128450000|2022-02-06 06:20:50|325.53|322.63|325.54|322.64|325.56|322.66|325.49|322.59|10
1644128460000|2022-02-06 06:21:00|325.53|322.63|325.55|322.65|325.55|322.65|325.52|322.62|14
1644128470000|2022-02-06 06:21:10|325.54|322.64|325.54|322.64|325.55|322.65|325.52|322.62|12
1644128480000|2022-02-06 06:21:20|325.53|322.63|325.51|322.61|325.54|322.64|325.5|322.6|7
1644128490000|2022-02-06 06:21:30|325.53|322.63|325.55|322.65|325.56|322.66|325.51|322.61|14
1644128500000|2022-02-06 06:21:40|325.54|322.64|325.54|322.64|325.55|322.65|325.54|322.64|5
1644128510000|2022-02-06 06:21:50|325.55|322.65|325.6|322.7|325.6|322.7|325.54|322.64|13
1644128520000|2022-02-06 06:22:00|325.61|322.71|325.62|322.72|325.62|322.72|325.59|322.69|6
1644128530000|2022-02-06 06:22:10|325.6|322.7|325.82|322.92|325.82|322.92|325.6|322.7|13
1644128540000|2022-02-06 06:22:20|325.83|322.93|325.86|322.96|325.87|322.97|325.83|322.93|9
1644128550000|2022-02-06 06:22:30|325.87|322.97|325.86|322.96|325.89|322.99|325.83|322.93|10
1644128560000|2022-02-06 06:22:40|325.85|322.95|325.8|322.9|325.88|322.98|325.8|322.9|11
1644128570000|2022-02-06 06:22:50|325.85|322.95|325.81|322.91|325.88|322.98|325.81|322.91|12
1644128580000|2022-02-06 06:23:00|325.84|322.94|325.84|322.94|325.85|322.95|325.81|322.91|7
1644128590000|2022-02-06 06:23:10|325.83|322.93|325.81|322.91|325.85|322.95|325.78|322.88|16
1644128600000|2022-02-06 06:23:20|325.8|322.9|325.8|322.9|325.82|322.92|325.79|322.89|7
1644128610000|2022-02-06 06:23:30|325.79|322.89|325.8|322.9|325.81|322.91|325.74|322.84|8
1644128620000|2022-02-06 06:23:40|325.79|322.89|325.77|322.87|325.79|322.89|325.76|322.86|9
1644128630000|2022-02-06 06:23:50|325.76|322.86|325.76|322.86|325.78|322.88|325.73|322.83|13
1644128640000|2022-02-06 06:24:00|325.75|322.85|325.75|322.85|325.77|322.87|325.74|322.84|6
1644128650000|2022-02-06 06:24:10|325.77|322.87|325.76|322.86|325.78|322.88|325.75|322.85|5
1644128660000|2022-02-06 06:24:20|325.75|322.85|325.71|322.81|325.78|322.88|325.71|322.81|12
1644128670000|2022-02-06 06:24:30|325.7|322.8|325.4|322.5|325.72|322.82|325.4|322.5|16
1644128680000|2022-02-06 06:24:40|325.42|322.52|325.41|322.51|325.42|322.52|325.4|322.5|8
1644128690000|2022-02-06 06:24:50|325.42|322.52|325.4|322.5|325.42|322.52|325.4|322.5|9
1644128700000|2022-02-06 06:25:00|325.41|322.51|325.43|322.53|325.44|322.54|325.4|322.5|17
1644128710000|2022-02-06 06:25:10|325.44|322.54|325.44|322.54|325.44|322.54|325.43|322.53|9
1644128720000|2022-02-06 06:25:20|325.46|322.56|325.57|322.67|325.59|322.69|325.46|322.56|15
1644128730000|2022-02-06 06:25:30|325.55|322.65|325.63|322.73|325.66|322.76|325.52|322.62|18
1644128740000|2022-02-06 06:25:40|325.62|322.72|325.64|322.74|325.64|322.74|325.61|322.71|4
1644128750000|2022-02-06 06:25:50|325.62|322.72|325.6|322.7|325.63|322.73|325.59|322.69|10
1644128760000|2022-02-06 06:26:00|325.62|322.72|325.68|322.78|325.68|322.78|325.59|322.69|17
1644128770000|2022-02-06 06:26:10|325.67|322.77|325.67|322.77|325.68|322.78|325.67|322.77|3
1644128780000|2022-02-06 06:26:20|325.68|322.78|325.9|323|325.9|323|325.67|322.77|12
1644128790000|2022-02-06 06:26:30|325.88|322.98|326.15|323.25|326.21|323.31|325.88|322.98|21
1644128800000|2022-02-06 06:26:40|326.11|323.21|326.17|323.27|326.18|323.28|326.05|323.15|15
1644128810000|2022-02-06 06:26:50|326.16|323.26|326.18|323.28|326.18|323.28|326.16|323.26|5
1644128820000|2022-02-06 06:27:00|326.17|323.27|326.3|323.4|326.3|323.4|326.16|323.26|16
1644128830000|2022-02-06 06:27:10|326.31|323.41|326.45|323.55|326.47|323.57|326.31|323.41|25
1644128840000|2022-02-06 06:27:20|326.47|323.57|326.54|323.64|326.54|323.64|326.42|323.52|10
1644128850000|2022-02-06 06:27:30|326.55|323.65|326.58|323.68|326.58|323.68|326.51|323.61|13
1644128860000|2022-02-06 06:27:40|326.57|323.67|326.43|323.53|326.58|323.68|326.42|323.52|19
1644128870000|2022-02-06 06:27:50|326.44|323.54|326.44|323.54|326.46|323.56|326.42|323.52|11
1644128880000|2022-02-06 06:28:00|326.45|323.55|326.42|323.52|326.45|323.55|326.41|323.51|12
1644128890000|2022-02-06 06:28:10|326.41|323.51|326.42|323.52|326.44|323.54|326.41|323.51|8
1644128900000|2022-02-06 06:28:20|326.41|323.51|326.45|323.55|326.46|323.56|326.39|323.49|17
1644128910000|2022-02-06 06:28:30|326.43|323.53|326.4|323.5|326.43|323.53|326.36|323.46|13
1644128920000|2022-02-06 06:28:40|326.43|323.53|326.29|323.39|326.43|323.53|326.29|323.39|21
1644128930000|2022-02-06 06:28:50|326.3|323.4|326.26|323.36|326.32|323.42|326.21|323.31|12
1644128940000|2022-02-06 06:29:00|326.28|323.38|326.06|323.16|326.28|323.38|326.03|323.13|17
1644128950000|2022-02-06 06:29:10|326.01|323.11|325.98|323.08|326.02|323.12|325.98|323.08|12
1644128960000|2022-02-06 06:29:20|325.97|323.07|326|323.1|326.02|323.12|325.97|323.07|16
1644128970000|2022-02-06 06:29:30|325.99|323.09|325.94|323.04|326.03|323.13|325.94|323.04|20
1644128980000|2022-02-06 06:29:40|325.96|323.06|325.99|323.09|325.99|323.09|325.94|323.04|11
1644128990000|2022-02-06 06:29:50|326|323.1|325.95|323.05|326.02|323.12|325.95|323.05|17
1644129000000|2022-02-06 06:30:00|325.94|323.04|325.91|323.01|325.95|323.05|325.91|323.01|10
1644129010000|2022-02-06 06:30:10|325.9|323|325.83|322.93|325.92|323.02|325.81|322.91|18
1644129020000|2022-02-06 06:30:20|325.81|322.91|325.81|322.91|325.81|322.91|325.8|322.9|7
1644129030000|2022-02-06 06:30:30|325.78|322.88|325.76|322.86|325.8|322.9|325.76|322.86|9
1644129040000|2022-02-06 06:30:40|325.72|322.82|325.59|322.69|325.72|322.82|325.58|322.68|18
1644129050000|2022-02-06 06:30:50|325.58|322.68|325.69|322.79|325.7|322.8|325.54|322.64|15
1644129060000|2022-02-06 06:31:00|325.67|322.77|325.64|322.74|325.67|322.77|325.63|322.73|10
1644129070000|2022-02-06 06:31:10|325.66|322.76|325.67|322.77|325.68|322.78|325.65|322.75|15
1644129080000|2022-02-06 06:31:20|325.68|322.78|325.67|322.77|325.69|322.79|325.66|322.76|12
1644129090000|2022-02-06 06:31:30|325.69|322.79|325.77|322.87|325.77|322.87|325.68|322.78|19
1644129100000|2022-02-06 06:31:40|325.74|322.84|325.7|322.8|325.75|322.85|325.69|322.79|9
1644129110000|2022-02-06 06:31:50|325.69|322.79|325.72|322.82|325.72|322.82|325.67|322.77|13
1644129120000|2022-02-06 06:32:00|325.7|322.8|325.78|322.88|325.78|322.88|325.7|322.8|19
1644129130000|2022-02-06 06:32:10|325.73|322.83|325.79|322.89|325.79|322.89|325.73|322.83|10
1644129140000|2022-02-06 06:32:20|325.76|322.86|325.77|322.87|325.8|322.9|325.76|322.86|11
1644129150000|2022-02-06 06:32:30|325.81|322.91|325.85|322.95|325.85|322.95|325.8|322.9|17
1644129160000|2022-02-06 06:32:40|325.83|322.93|325.86|322.96|325.87|322.97|325.83|322.93|4
1644129170000|2022-02-06 06:32:50|325.85|322.95|325.9|323|325.91|323.01|325.85|322.95|9
1644129180000|2022-02-06 06:33:00|325.91|323.01|325.91|323.01|325.91|323.01|325.88|322.98|7
1644129190000|2022-02-06 06:33:10|325.92|323.02|325.8|322.9|325.92|323.02|325.8|322.9|13
1644129200000|2022-02-06 06:33:20|325.81|322.91|325.89|322.99|325.91|323.01|325.81|322.91|12
1644129220000|2022-02-06 06:33:40|325.9|323|325.83|322.93|325.9|323|325.82|322.92|9
1644129230000|2022-02-06 06:33:50|325.89|322.99|325.85|322.95|325.9|323|325.84|322.94|11
1644129240000|2022-02-06 06:34:00|325.88|322.98|325.86|322.96|325.88|322.98|325.86|322.96|5
1644129250000|2022-02-06 06:34:10|325.84|322.94|325.84|322.94|325.88|322.98|325.84|322.94|16
1644129260000|2022-02-06 06:34:20|325.85|322.95|325.87|322.97|325.88|322.98|325.83|322.93|16
1644129270000|2022-02-06 06:34:30|325.88|322.98|325.9|323|325.9|323|325.82|322.92|17
1644129280000|2022-02-06 06:34:40|325.89|322.99|325.88|322.98|325.89|322.99|325.85|322.95|10
1644129290000|2022-02-06 06:34:50|325.89|322.99|325.89|322.99|325.91|323.01|325.87|322.97|16
1644129300000|2022-02-06 06:35:00|325.86|322.96|325.89|322.99|325.89|322.99|325.86|322.96|4
1644129310000|2022-02-06 06:35:10|325.86|322.96|325.91|323.01|325.91|323.01|325.86|322.96|11
1644129320000|2022-02-06 06:35:20|325.9|323|326|323.1|326|323.1|325.87|322.97|17
1644129330000|2022-02-06 06:35:30|326.01|323.11|326.21|323.31|326.21|323.31|326.01|323.11|17
1644129340000|2022-02-06 06:35:40|326.22|323.32|326.05|323.15|326.22|323.32|326.05|323.15|20
1644129350000|2022-02-06 06:35:50|326.06|323.16|326.08|323.18|326.08|323.18|326.06|323.16|9
1644129360000|2022-02-06 06:36:00|326.04|323.14|326.11|323.21|326.12|323.22|326.04|323.14|12
1644129370000|2022-02-06 06:36:10|326.12|323.22|326.12|323.22|326.17|323.27|326.11|323.21|12
1644129380000|2022-02-06 06:36:20|326.13|323.23|326.11|323.21|326.13|323.23|326.11|323.21|10
1644129390000|2022-02-06 06:36:30|326.1|323.2|326.12|323.22|326.12|323.22|326.1|323.2|6
1644129400000|2022-02-06 06:36:40|326.11|323.21|326.11|323.21|326.12|323.22|326.09|323.19|8
1644129410000|2022-02-06 06:36:50|326.12|323.22|326.11|323.21|326.14|323.24|326.1|323.2|13
1644129420000|2022-02-06 06:37:00|326.1|323.2|326.11|323.21|326.12|323.22|326.1|323.2|7
1644129430000|2022-02-06 06:37:10|326.08|323.18|326.01|323.11|326.1|323.2|326|323.1|14
1644129440000|2022-02-06 06:37:20|326|323.1|325.97|323.07|326.03|323.13|325.97|323.07|8
1644129450000|2022-02-06 06:37:30|325.96|323.06|325.97|323.07|325.99|323.09|325.96|323.06|9
1644129460000|2022-02-06 06:37:40|325.99|323.09|325.91|323.01|325.99|323.09|325.9|323|13
1644129470000|2022-02-06 06:37:50|325.9|323|325.9|323|325.94|323.04|325.88|322.98|12
1644129480000|2022-02-06 06:38:00|325.91|323.01|325.91|323.01|325.92|323.02|325.89|322.99|15
1644129490000|2022-02-06 06:38:10|325.9|323|325.91|323.01|325.95|323.05|325.87|322.97|15
1644129500000|2022-02-06 06:38:20|325.92|323.02|325.93|323.03|325.94|323.04|325.91|323.01|12
1644129510000|2022-02-06 06:38:30|325.92|323.02|325.92|323.02|325.94|323.04|325.9|323|15
1644129520000|2022-02-06 06:38:40|325.91|323.01|325.92|323.02|325.92|323.02|325.89|322.99|4
1644129530000|2022-02-06 06:38:50|325.91|323.01|325.91|323.01|325.93|323.03|325.9|323|10
1644129540000|2022-02-06 06:39:00|325.92|323.02|325.92|323.02|325.93|323.03|325.9|323|10
1644129550000|2022-02-06 06:39:10|325.9|323|325.92|323.02|325.93|323.03|325.89|322.99|7
1644129560000|2022-02-06 06:39:20|325.91|323.01|325.74|322.84|325.91|323.01|325.74|322.84|15
1644129570000|2022-02-06 06:39:30|325.71|322.81|325.74|322.84|325.77|322.87|325.71|322.81|8
1644129580000|2022-02-06 06:39:40|325.73|322.83|325.75|322.85|325.77|322.87|325.72|322.82|7
1644129590000|2022-02-06 06:39:50|325.73|322.83|325.64|322.74|325.73|322.83|325.64|322.74|11
1644129600000|2022-02-06 06:40:00|325.66|322.76|325.59|322.69|325.66|322.76|325.59|322.69|10
1644129610000|2022-02-06 06:40:10|325.63|322.73|325.63|322.73|325.63|322.73|325.59|322.69|20
1644129620000|2022-02-06 06:40:20|325.62|322.72|325.6|322.7|325.64|322.74|325.59|322.69|14
1644129630000|2022-02-06 06:40:30|325.63|322.73|325.59|322.69|325.63|322.73|325.58|322.68|12
1644129640000|2022-02-06 06:40:40|325.61|322.71|325.63|322.73|325.63|322.73|325.59|322.69|7
1644129650000|2022-02-06 06:40:50|325.56|322.66|325.52|322.62|325.56|322.66|325.52|322.62|7
1644129660000|2022-02-06 06:41:00|325.5|322.6|325.51|322.61|325.55|322.65|325.48|322.58|14
1644129670000|2022-02-06 06:41:10|325.5|322.6|325.45|322.55|325.5|322.6|325.45|322.55|9
1644129680000|2022-02-06 06:41:20|325.44|322.54|325.44|322.54|325.46|322.56|325.43|322.53|11
1644129690000|2022-02-06 06:41:30|325.45|322.55|325.18|322.28|325.45|322.55|325.16|322.26|16
1644129700000|2022-02-06 06:41:40|325.2|322.3|325.2|322.3|325.21|322.31|325.19|322.29|6
1644129710000|2022-02-06 06:41:50|325.21|322.31|325.18|322.28|325.21|322.31|325.18|322.28|17
1644129720000|2022-02-06 06:42:00|325.17|322.27|325.17|322.27|325.19|322.29|325.17|322.27|14
1644129730000|2022-02-06 06:42:10|325.18|322.28|325.19|322.29|325.21|322.31|325.17|322.27|19
1644129740000|2022-02-06 06:42:20|325.2|322.3|325.21|322.31|325.22|322.32|325.2|322.3|7
1644129750000|2022-02-06 06:42:30|325.22|322.32|325.22|322.32|325.23|322.33|325.19|322.29|11
1644129760000|2022-02-06 06:42:40|325.21|322.31|325.19|322.29|325.21|322.31|325.19|322.29|3
1644129770000|2022-02-06 06:42:50|325.2|322.3|325.18|322.28|325.22|322.32|325.16|322.26|20
1644129780000|2022-02-06 06:43:00|325.21|322.31|325.18|322.28|325.21|322.31|325.17|322.27|11
1644129790000|2022-02-06 06:43:10|325.19|322.29|325.12|322.22|325.2|322.3|325.09|322.19|14
1644129800000|2022-02-06 06:43:20|325.11|322.21|325.1|322.2|325.12|322.22|325.06|322.16|17
1644129810000|2022-02-06 06:43:30|325.11|322.21|325.08|322.18|325.11|322.21|325.07|322.17|15
1644129820000|2022-02-06 06:43:40|325.09|322.19|325.1|322.2|325.12|322.22|325.09|322.19|7
1644129830000|2022-02-06 06:43:50|325.09|322.19|325.08|322.18|325.12|322.22|325.08|322.18|10
1644129840000|2022-02-06 06:44:00|325.11|322.21|325.15|322.25|325.17|322.27|325.08|322.18|21
1644129850000|2022-02-06 06:44:10|325.19|322.29|325.16|322.26|325.19|322.29|325.15|322.25|12
1644129860000|2022-02-06 06:44:20|325.15|322.25|325.17|322.27|325.19|322.29|325.13|322.23|12
1644129870000|2022-02-06 06:44:30|325.18|322.28|325.16|322.26|325.19|322.29|325.15|322.25|8
1644129880000|2022-02-06 06:44:40|325.17|322.27|325.16|322.26|325.18|322.28|325.14|322.24|13
1644129890000|2022-02-06 06:44:50|325.17|322.27|325.2|322.3|325.21|322.31|325.17|322.27|7
1644129900000|2022-02-06 06:45:00|325.18|322.28|325.16|322.26|325.18|322.28|325.13|322.23|14
1644129910000|2022-02-06 06:45:10|325.12|322.22|325.17|322.27|325.17|322.27|325.12|322.22|10
1644129920000|2022-02-06 06:45:20|325.13|322.23|325.19|322.29|325.19|322.29|325.13|322.23|12
1644129930000|2022-02-06 06:45:30|325.18|322.28|325.17|322.27|325.2|322.3|325.17|322.27|10
1644129940000|2022-02-06 06:45:40|325.16|322.26|325.17|322.27|325.19|322.29|325.15|322.25|12
1644129950000|2022-02-06 06:45:50|325.16|322.26|325.15|322.25|325.16|322.26|325.12|322.22|14
1644129960000|2022-02-06 06:46:00|325.12|322.22|325.19|322.29|325.2|322.3|325.11|322.21|17
1644129970000|2022-02-06 06:46:10|325.18|322.28|325.14|322.24|325.2|322.3|325.14|322.24|16
1644129980000|2022-02-06 06:46:20|325.17|322.27|325.23|322.33|325.23|322.33|325.16|322.26|15
1644129990000|2022-02-06 06:46:30|325.25|322.35|325.3|322.4|325.31|322.41|325.24|322.34|16
1644130000000|2022-02-06 06:46:40|325.27|322.37|325.31|322.41|325.32|322.42|325.27|322.37|11
1644130010000|2022-02-06 06:46:50|325.3|322.4|325.3|322.4|325.31|322.41|325.26|322.36|7
1644130030000|2022-02-06 06:47:10|325.31|322.41|325.33|322.43|325.34|322.44|325.31|322.41|9
1644130040000|2022-02-06 06:47:20|325.32|322.42|325.38|322.48|325.42|322.52|325.32|322.42|12
1644130050000|2022-02-06 06:47:30|325.41|322.51|325.32|322.42|325.41|322.51|325.31|322.41|12
1644130060000|2022-02-06 06:47:40|325.34|322.44|325.23|322.33|325.34|322.44|325.2|322.3|13
1644130070000|2022-02-06 06:47:50|325.22|322.32|325.19|322.29|325.24|322.34|325.19|322.29|9
1644130080000|2022-02-06 06:48:00|325.2|322.3|325.21|322.31|325.23|322.33|325.2|322.3|9
1644130090000|2022-02-06 06:48:10|325.22|322.32|325.2|322.3|325.23|322.33|325.19|322.29|11
1644130100000|2022-02-06 06:48:20|325.21|322.31|325.17|322.27|325.21|322.31|325.15|322.25|8
1644130110000|2022-02-06 06:48:30|325.16|322.26|325.16|322.26|325.16|322.26|325.14|322.24|5
1644130120000|2022-02-06 06:48:40|325.15|322.25|325.16|322.26|325.19|322.29|325.15|322.25|14
1644130130000|2022-02-06 06:48:50|325.2|322.3|325.16|322.26|325.22|322.32|325.16|322.26|13
1644130140000|2022-02-06 06:49:00|325.2|322.3|325.17|322.27|325.21|322.31|325.16|322.26|12
1644130150000|2022-02-06 06:49:10|325.21|322.31|325.19|322.29|325.21|322.31|325.17|322.27|9
1644130160000|2022-02-06 06:49:20|325.2|322.3|325.19|322.29|325.2|322.3|325.16|322.26|6
1644130170000|2022-02-06 06:49:30|325.22|322.32|325.19|322.29|325.22|322.32|325.16|322.26|8
1644130180000|2022-02-06 06:49:40|325.2|322.3|325.2|322.3|325.21|322.31|325.16|322.26|6
1644130190000|2022-02-06 06:49:50|325.18|322.28|325.1|322.2|325.21|322.31|325.09|322.19|14
1644130200000|2022-02-06 06:50:00|325.13|322.23|325.1|322.2|325.13|322.23|325.1|322.2|5
1644130210000|2022-02-06 06:50:10|325.13|322.23|325.1|322.2|325.13|322.23|325.08|322.18|12
1644130220000|2022-02-06 06:50:20|325.09|322.19|325.09|322.19|325.09|322.19|325.09|322.19|1
1644130230000|2022-02-06 06:50:30|325.07|322.17|325.06|322.16|325.09|322.19|325.06|322.16|11
1644130240000|2022-02-06 06:50:40|325.04|322.14|324.96|322.06|325.04|322.14|324.95|322.05|8
1644130250000|2022-02-06 06:50:50|324.97|322.07|324.94|322.04|324.97|322.07|324.93|322.03|8
1644130260000|2022-02-06 06:51:00|324.95|322.05|324.9|322|324.95|322.05|324.9|322|5
1644130270000|2022-02-06 06:51:10|324.93|322.03|324.92|322.02|324.94|322.04|324.91|322.01|6
1644130280000|2022-02-06 06:51:20|324.91|322.01|324.8|321.9|324.91|322.01|324.8|321.9|12
1644130290000|2022-02-06 06:51:30|324.81|321.91|324.82|321.92|324.83|321.93|324.79|321.89|11
1644130300000|2022-02-06 06:51:40|324.83|321.93|324.81|321.91|324.83|321.93|324.8|321.9|15
1644130310000|2022-02-06 06:51:50|324.83|321.93|324.8|321.9|324.83|321.93|324.79|321.89|13
1644130320000|2022-02-06 06:52:00|324.82|321.92|324.77|321.87|324.82|321.92|324.77|321.87|9
1644130330000|2022-02-06 06:52:10|324.76|321.86|324.57|321.67|324.77|321.87|324.57|321.67|10
1644130340000|2022-02-06 06:52:20|324.59|321.69|324.55|321.65|324.59|321.69|324.55|321.65|6
1644130350000|2022-02-06 06:52:30|324.54|321.64|324.51|321.61|324.56|321.66|324.51|321.61|11
1644130360000|2022-02-06 06:52:40|324.53|321.63|324.25|321.35|324.53|321.63|324.25|321.35|23
1644130370000|2022-02-06 06:52:50|324.27|321.37|324.26|321.36|324.27|321.37|324.25|321.35|11
1644130380000|2022-02-06 06:53:00|324.27|321.37|324.64|321.74|324.64|321.74|324.24|321.34|27
1644130390000|2022-02-06 06:53:10|324.63|321.73|324.75|321.85|324.75|321.85|324.63|321.73|19
1644130400000|2022-02-06 06:53:20|324.78|321.88|324.83|321.93|324.84|321.94|324.78|321.88|15
1644130410000|2022-02-06 06:53:30|324.84|321.94|324.68|321.78|324.84|321.94|324.68|321.78|8
1644130420000|2022-02-06 06:53:40|324.63|321.73|324.46|321.56|324.63|321.73|324.42|321.52|26
1644130430000|2022-02-06 06:53:50|324.45|321.55|324.33|321.43|324.45|321.55|324.29|321.39|25
1644130440000|2022-02-06 06:54:00|324.29|321.39|324.26|321.36|324.34|321.44|324.26|321.36|19
1644130450000|2022-02-06 06:54:10|324.22|321.32|324.26|321.36|324.28|321.38|324.22|321.32|12
1644130460000|2022-02-06 06:54:20|324.21|321.31|324.24|321.34|324.27|321.37|324.2|321.3|23
1644130470000|2022-02-06 06:54:30|324.23|321.33|324.07|321.17|324.23|321.33|324.07|321.17|14
1644130480000|2022-02-06 06:54:40|324.08|321.18|324.01|321.11|324.09|321.19|324.01|321.11|16
1644130490000|2022-02-06 06:54:50|324|321.1|324.01|321.11|324.03|321.13|324|321.1|6
1644130500000|2022-02-06 06:55:00|324|321.1|323.98|321.08|324.02|321.12|323.98|321.08|14
1644130510000|2022-02-06 06:55:10|324|321.1|323.87|320.97|324|321.1|323.87|320.97|18
1644130520000|2022-02-06 06:55:20|323.77|320.87|323.53|320.63|323.77|320.87|323.52|320.62|24
1644130530000|2022-02-06 06:55:30|323.52|320.62|323.48|320.58|323.53|320.63|323.48|320.58|8
1644130540000|2022-02-06 06:55:40|323.47|320.57|323.42|320.52|323.47|320.57|323.33|320.43|23
1644130550000|2022-02-06 06:55:50|323.4|320.5|323.42|320.52|323.43|320.53|323.32|320.42|14
1644130560000|2022-02-06 06:56:00|323.43|320.53|323.23|320.33|323.43|320.53|323.23|320.33|20
1644130570000|2022-02-06 06:56:10|323.28|320.38|323.47|320.57|323.47|320.57|323.28|320.38|20
1644130580000|2022-02-06 06:56:20|323.48|320.58|323.46|320.56|323.49|320.59|323.44|320.54|9
1644130590000|2022-02-06 06:56:30|323.47|320.57|323.47|320.57|323.47|320.57|323.43|320.53|10
1644130600000|2022-02-06 06:56:40|323.46|320.56|323.51|320.61|323.54|320.64|323.46|320.56|8
1644130610000|2022-02-06 06:56:50|323.52|320.62|323.69|320.79|323.69|320.79|323.52|320.62|18
1644130620000|2022-02-06 06:57:00|323.68|320.78|323.69|320.79|323.7|320.8|323.64|320.74|13
1644130630000|2022-02-06 06:57:10|323.7|320.8|323.57|320.67|323.7|320.8|323.56|320.66|21
1644130640000|2022-02-06 06:57:20|323.58|320.68|323.57|320.67|323.59|320.69|323.55|320.65|15
1644130650000|2022-02-06 06:57:30|323.58|320.68|323.58|320.68|323.58|320.68|323.55|320.65|13
1644130660000|2022-02-06 06:57:40|323.57|320.67|323.53|320.63|323.59|320.69|323.5|320.6|16
1644130670000|2022-02-06 06:57:50|323.57|320.67|323.53|320.63|323.57|320.67|323.5|320.6|14
1644130680000|2022-02-06 06:58:00|323.52|320.62|323.54|320.64|323.55|320.65|323.52|320.62|6
1644130690000|2022-02-06 06:58:10|323.53|320.63|323.54|320.64|323.56|320.66|323.52|320.62|11
1644130700000|2022-02-06 06:58:20|323.53|320.63|323.57|320.67|323.57|320.67|323.49|320.59|15
1644130710000|2022-02-06 06:58:30|323.6|320.7|323.64|320.74|323.66|320.76|323.59|320.69|16
1644130720000|2022-02-06 06:58:40|323.65|320.75|323.67|320.77|323.7|320.8|323.62|320.72|13
1644130730000|2022-02-06 06:58:50|323.66|320.76|323.61|320.71|323.66|320.76|323.57|320.67|19
1644130740000|2022-02-06 06:59:00|323.63|320.73|323.72|320.82|323.72|320.82|323.63|320.73|19
1644130750000|2022-02-06 06:59:10|323.73|320.83|323.77|320.87|323.77|320.87|323.73|320.83|10
1644130760000|2022-02-06 06:59:20|323.76|320.86|323.79|320.89|323.82|320.92|323.76|320.86|10
1644130770000|2022-02-06 06:59:30|323.8|320.9|323.81|320.91|323.81|320.91|323.79|320.89|14
1644130780000|2022-02-06 06:59:40|323.8|320.9|323.82|320.92|323.83|320.93|323.8|320.9|7
1644130790000|2022-02-06 06:59:50|323.83|320.93|323.81|320.91|323.83|320.93|323.78|320.88|11
1644130800000|2022-02-06 07:00:00|323.82|320.92|323.78|320.88|323.82|320.92|323.71|320.81|20
1644130810000|2022-02-06 07:00:10|323.79|320.89|323.79|320.89|323.81|320.91|323.79|320.89|15
1644130820000|2022-02-06 07:00:20|323.8|320.9|323.93|321.03|323.93|321.03|323.77|320.87|20
1644130830000|2022-02-06 07:00:30|323.95|321.05|324.11|321.21|324.12|321.22|323.95|321.05|25
1644130840000|2022-02-06 07:00:40|324.07|321.17|324.08|321.18|324.1|321.2|324.06|321.16|12
1644130850000|2022-02-06 07:00:50|324.1|321.2|324.09|321.19|324.1|321.2|324.04|321.14|9
1644130860000|2022-02-06 07:01:00|324.04|321.14|323.94|321.04|324.04|321.14|323.94|321.04|11
1644130870000|2022-02-06 07:01:10|323.97|321.07|323.91|321.01|323.97|321.07|323.91|321.01|13
1644130880000|2022-02-06 07:01:20|323.88|320.98|323.73|320.83|323.88|320.98|323.72|320.82|15
1644130890000|2022-02-06 07:01:30|323.72|320.82|323.7|320.8|323.72|320.82|323.69|320.79|14
1644130900000|2022-02-06 07:01:40|323.71|320.81|323.69|320.79|323.71|320.81|323.69|320.79|8
1644130910000|2022-02-06 07:01:50|323.7|320.8|323.5|320.6|323.71|320.81|323.5|320.6|16
1644130920000|2022-02-06 07:02:00|323.52|320.62|323.47|320.57|323.53|320.63|323.45|320.55|10
1644130930000|2022-02-06 07:02:10|323.46|320.56|323.38|320.48|323.46|320.56|323.36|320.46|10
1644130940000|2022-02-06 07:02:20|323.34|320.44|323.38|320.48|323.41|320.51|323.33|320.43|14
1644130950000|2022-02-06 07:02:30|323.37|320.47|323.38|320.48|323.41|320.51|323.32|320.42|12
1644130960000|2022-02-06 07:02:40|323.37|320.47|323.37|320.47|323.4|320.5|323.35|320.45|9
1644130970000|2022-02-06 07:02:50|323.4|320.5|323.37|320.47|323.4|320.5|323.37|320.47|4
1644130980000|2022-02-06 07:03:00|323.32|320.42|323.33|320.43|323.35|320.45|323.28|320.38|14
1644130990000|2022-02-06 07:03:10|323.35|320.45|323.31|320.41|323.35|320.45|323.27|320.37|9
1644131000000|2022-02-06 07:03:20|323.33|320.43|323.28|320.38|323.35|320.45|323.28|320.38|12
1644131010000|2022-02-06 07:03:30|323.29|320.39|323.32|320.42|323.32|320.42|323.25|320.35|15
1644131020000|2022-02-06 07:03:40|323.31|320.41|323.31|320.41|323.33|320.43|323.31|320.41|8
1644131030000|2022-02-06 07:03:50|323.3|320.4|323.35|320.45|323.36|320.46|323.27|320.37|19
1644131040000|2022-02-06 07:04:00|323.41|320.51|323.47|320.57|323.47|320.57|323.39|320.49|20
1644131050000|2022-02-06 07:04:10|323.46|320.56|323.5|320.6|323.51|320.61|323.45|320.55|22
1644131060000|2022-02-06 07:04:20|323.51|320.61|323.58|320.68|323.58|320.68|323.49|320.59|9
1644131070000|2022-02-06 07:04:30|323.57|320.67|323.57|320.67|323.59|320.69|323.56|320.66|9
1644131080000|2022-02-06 07:04:40|323.58|320.68|323.58|320.68|323.58|320.68|323.56|320.66|13
1644131090000|2022-02-06 07:04:50|323.56|320.66|323.56|320.66|323.58|320.68|323.56|320.66|13
1644131100000|2022-02-06 07:05:00|323.58|320.68|323.5|320.6|323.58|320.68|323.47|320.57|18
1644131110000|2022-02-06 07:05:10|323.49|320.59|323.49|320.59|323.51|320.61|323.47|320.57|8
1644131120000|2022-02-06 07:05:20|323.51|320.61|323.48|320.58|323.51|320.61|323.44|320.54|12
1644131130000|2022-02-06 07:05:30|323.47|320.57|323.43|320.53|323.47|320.57|323.43|320.53|18
1644131140000|2022-02-06 07:05:40|323.44|320.54|323.48|320.58|323.49|320.59|323.41|320.51|15
1644131150000|2022-02-06 07:05:50|323.47|320.57|323.48|320.58|323.48|320.58|323.44|320.54|10
1644131160000|2022-02-06 07:06:00|323.47|320.57|323.46|320.56|323.47|320.57|323.41|320.51|9
1644131170000|2022-02-06 07:06:10|323.44|320.54|323.5|320.6|323.5|320.6|323.43|320.53|8
1644131180000|2022-02-06 07:06:20|323.49|320.59|323.57|320.67|323.59|320.69|323.49|320.59|15
1644131190000|2022-02-06 07:06:30|323.58|320.68|323.64|320.74|323.65|320.75|323.56|320.66|14
1644131200000|2022-02-06 07:06:40|323.65|320.75|323.68|320.78|323.68|320.78|323.62|320.72|13
1644131210000|2022-02-06 07:06:50|323.67|320.77|323.68|320.78|323.71|320.81|323.65|320.75|15
1644131220000|2022-02-06 07:07:00|323.69|320.79|323.68|320.78|323.71|320.81|323.68|320.78|17
1644131230000|2022-02-06 07:07:10|323.65|320.75|323.73|320.83|323.73|320.83|323.65|320.75|8
1644131240000|2022-02-06 07:07:20|323.72|320.82|323.72|320.82|323.74|320.84|323.72|320.82|4
1644131250000|2022-02-06 07:07:30|323.73|320.83|323.72|320.82|323.73|320.83|323.72|320.82|2
1644131260000|2022-02-06 07:07:40|323.73|320.83|323.85|320.95|323.85|320.95|323.73|320.83|18
1644131270000|2022-02-06 07:07:50|323.84|320.94|323.84|320.94|323.87|320.97|323.84|320.94|10
1644131280000|2022-02-06 07:08:00|323.86|320.96|323.87|320.97|323.87|320.97|323.84|320.94|13
1644131290000|2022-02-06 07:08:10|323.86|320.96|323.86|320.96|323.87|320.97|323.84|320.94|6
1644131300000|2022-02-06 07:08:20|323.85|320.95|323.86|320.96|323.86|320.96|323.84|320.94|8
1644131310000|2022-02-06 07:08:30|323.84|320.94|323.86|320.96|323.86|320.96|323.84|320.94|4
1644131320000|2022-02-06 07:08:40|323.88|320.98|323.8|320.9|323.88|320.98|323.78|320.88|16
1644131330000|2022-02-06 07:08:50|323.79|320.89|323.75|320.85|323.8|320.9|323.74|320.84|18
1644131340000|2022-02-06 07:09:00|323.76|320.86|323.73|320.83|323.76|320.86|323.71|320.81|14
1644131350000|2022-02-06 07:09:10|323.74|320.84|323.71|320.81|323.75|320.85|323.71|320.81|11
1644131360000|2022-02-06 07:09:20|323.72|320.82|323.73|320.83|323.74|320.84|323.71|320.81|8
1644131370000|2022-02-06 07:09:30|323.71|320.81|323.71|320.81|323.72|320.82|323.71|320.81|5
1644131380000|2022-02-06 07:09:40|323.68|320.78|323.7|320.8|323.73|320.83|323.68|320.78|6
1644131390000|2022-02-06 07:09:50|323.69|320.79|323.72|320.82|323.72|320.82|323.67|320.77|11
1644131400000|2022-02-06 07:10:00|323.71|320.81|323.69|320.79|323.71|320.81|323.69|320.79|7
1644131410000|2022-02-06 07:10:10|323.66|320.76|323.61|320.71|323.69|320.79|323.59|320.69|18
1644131420000|2022-02-06 07:10:20|323.6|320.7|323.59|320.69|323.63|320.73|323.59|320.69|15
1644131430000|2022-02-06 07:10:30|323.61|320.71|323.59|320.69|323.61|320.71|323.58|320.68|12
1644131440000|2022-02-06 07:10:40|323.61|320.71|323.58|320.68|323.61|320.71|323.56|320.66|9
1644131450000|2022-02-06 07:10:50|323.55|320.65|323.56|320.66|323.57|320.67|323.55|320.65|7
1644131460000|2022-02-06 07:11:00|323.59|320.69|323.56|320.66|323.59|320.69|323.55|320.65|8
1644131470000|2022-02-06 07:11:10|323.55|320.65|323.56|320.66|323.58|320.68|323.54|320.64|10
1644131480000|2022-02-06 07:11:20|323.58|320.68|323.53|320.63|323.58|320.68|323.53|320.63|14
1644131490000|2022-02-06 07:11:30|323.52|320.62|323.5|320.6|323.52|320.62|323.49|320.59|13
1644131500000|2022-02-06 07:11:40|323.49|320.59|323.47|320.57|323.5|320.6|323.46|320.56|6
1644131510000|2022-02-06 07:11:50|323.46|320.56|323.41|320.51|323.48|320.58|323.39|320.49|12
1644131520000|2022-02-06 07:12:00|323.45|320.55|323.38|320.48|323.45|320.55|323.37|320.47|15
1644131530000|2022-02-06 07:12:10|323.4|320.5|323.33|320.43|323.4|320.5|323.33|320.43|12
1644131540000|2022-02-06 07:12:20|323.32|320.42|323.41|320.51|323.45|320.55|323.32|320.42|12
1644131550000|2022-02-06 07:12:30|323.42|320.52|323.46|320.56|323.46|320.56|323.42|320.52|17
1644131560000|2022-02-06 07:12:40|323.45|320.55|323.47|320.57|323.48|320.58|323.43|320.53|12
1644131570000|2022-02-06 07:12:50|323.46|320.56|323.48|320.58|323.48|320.58|323.43|320.53|12
1644131580000|2022-02-06 07:13:00|323.47|320.57|323.5|320.6|323.5|320.6|323.47|320.57|7
1644131590000|2022-02-06 07:13:10|323.53|320.63|323.64|320.74|323.64|320.74|323.53|320.63|18
1644131600000|2022-02-06 07:13:20|323.63|320.73|323.61|320.71|323.63|320.73|323.59|320.69|7
1644131610000|2022-02-06 07:13:30|323.59|320.69|323.63|320.73|323.65|320.75|323.59|320.69|12
1644131620000|2022-02-06 07:13:40|323.64|320.74|323.63|320.73|323.66|320.76|323.63|320.73|9
1644131630000|2022-02-06 07:13:50|323.61|320.71|323.66|320.76|323.66|320.76|323.61|320.71|15
1644131640000|2022-02-06 07:14:00|323.65|320.75|323.64|320.74|323.67|320.77|323.64|320.74|9
1644131650000|2022-02-06 07:14:10|323.63|320.73|323.64|320.74|323.64|320.74|323.62|320.72|4
1644131660000|2022-02-06 07:14:20|323.63|320.73|323.64|320.74|323.64|320.74|323.59|320.69|13
1644131670000|2022-02-06 07:14:30|323.63|320.73|323.65|320.75|323.65|320.75|323.6|320.7|10
1644131680000|2022-02-06 07:14:40|323.64|320.74|323.63|320.73|323.64|320.74|323.63|320.73|4
1644131690000|2022-02-06 07:14:50|323.65|320.75|323.62|320.72|323.65|320.75|323.61|320.71|7
1644131700000|2022-02-06 07:15:00|323.63|320.73|323.49|320.59|323.63|320.73|323.49|320.59|10
1644131710000|2022-02-06 07:15:10|323.5|320.6|323.52|320.62|323.52|320.62|323.49|320.59|8
1644131720000|2022-02-06 07:15:20|323.5|320.6|323.51|320.61|323.52|320.62|323.49|320.59|11
1644131730000|2022-02-06 07:15:30|323.5|320.6|323.46|320.56|323.51|320.61|323.46|320.56|10
1644131740000|2022-02-06 07:15:40|323.47|320.57|323.47|320.57|323.49|320.59|323.46|320.56|10
1644131750000|2022-02-06 07:15:50|323.48|320.58|323.48|320.58|323.51|320.61|323.47|320.57|11
1644131760000|2022-02-06 07:16:00|323.47|320.57|323.37|320.47|323.49|320.59|323.36|320.46|14
1644131770000|2022-02-06 07:16:10|323.36|320.46|323.4|320.5|323.4|320.5|323.33|320.43|12
1644131780000|2022-02-06 07:16:20|323.39|320.49|323.4|320.5|323.4|320.5|323.37|320.47|12
1644131790000|2022-02-06 07:16:30|323.39|320.49|323.39|320.49|323.4|320.5|323.37|320.47|7
1644131800000|2022-02-06 07:16:40|323.37|320.47|323.36|320.46|323.37|320.47|323.35|320.45|5
1644131810000|2022-02-06 07:16:50|323.35|320.45|323.32|320.42|323.35|320.45|323.32|320.42|6
1644131820000|2022-02-06 07:17:00|323.31|320.41|323.18|320.28|323.31|320.41|323.17|320.27|12
1644131830000|2022-02-06 07:17:10|323.17|320.27|323.15|320.25|323.19|320.29|323.15|320.25|11
1644131840000|2022-02-06 07:17:20|323.18|320.28|323.16|320.26|323.18|320.28|323.14|320.24|6
1644131850000|2022-02-06 07:17:30|323.15|320.25|323.19|320.29|323.19|320.29|323.13|320.23|11
1644131860000|2022-02-06 07:17:40|323.18|320.28|323.15|320.25|323.18|320.28|323.15|320.25|6
1644131870000|2022-02-06 07:17:50|323.16|320.26|323.17|320.27|323.18|320.28|323.13|320.23|12
1644131880000|2022-02-06 07:18:00|323.15|320.25|323.12|320.22|323.16|320.26|323.11|320.21|8
1644131890000|2022-02-06 07:18:10|323.13|320.23|323.15|320.25|323.16|320.26|323.12|320.22|15
1644131900000|2022-02-06 07:18:20|323.14|320.24|323.18|320.28|323.18|320.28|323.11|320.21|8
1644131910000|2022-02-06 07:18:30|323.14|320.24|323.15|320.25|323.17|320.27|323.13|320.23|10
1644131920000|2022-02-06 07:18:40|323.12|320.22|323.14|320.24|323.14|320.24|323.12|320.22|7
1644131930000|2022-02-06 07:18:50|323.13|320.23|323.12|320.22|323.13|320.23|323.1|320.2|8
1644131940000|2022-02-06 07:19:00|323.13|320.23|323.18|320.28|323.21|320.31|323.13|320.23|16
1644131950000|2022-02-06 07:19:10|323.17|320.27|323.17|320.27|323.2|320.3|323.17|320.27|6
1644131960000|2022-02-06 07:19:20|323.18|320.28|323.18|320.28|323.19|320.29|323.16|320.26|11
1644131970000|2022-02-06 07:19:30|323.19|320.29|323.19|320.29|323.21|320.31|323.18|320.28|6
1644131980000|2022-02-06 07:19:40|323.18|320.28|323.19|320.29|323.2|320.3|323.18|320.28|9
1644131990000|2022-02-06 07:19:50|323.18|320.28|323.18|320.28|323.18|320.28|323.18|320.28|1
1644132000000|2022-02-06 07:20:00|323.2|320.3|323.2|320.3|323.2|320.3|323.17|320.27|7
1644132010000|2022-02-06 07:20:10|323.19|320.29|323.23|320.33|323.23|320.33|323.18|320.28|8
1644132020000|2022-02-06 07:20:20|323.21|320.31|323.27|320.37|323.3|320.4|323.21|320.31|17
1644132030000|2022-02-06 07:20:30|323.28|320.38|323.28|320.38|323.29|320.39|323.27|320.37|12
1644132040000|2022-02-06 07:20:40|323.29|320.39|323.36|320.46|323.37|320.47|323.29|320.39|13
1644132050000|2022-02-06 07:20:50|323.35|320.45|323.37|320.47|323.38|320.48|323.34|320.44|15
1644132060000|2022-02-06 07:21:00|323.38|320.48|323.37|320.47|323.39|320.49|323.35|320.45|13
1644132070000|2022-02-06 07:21:10|323.38|320.48|323.49|320.59|323.5|320.6|323.38|320.48|13
1644132080000|2022-02-06 07:21:20|323.5|320.6|323.5|320.6|323.52|320.62|323.49|320.59|14
1644132090000|2022-02-06 07:21:30|323.52|320.62|323.53|320.63|323.53|320.63|323.51|320.61|5
1644132100000|2022-02-06 07:21:40|323.52|320.62|323.54|320.64|323.56|320.66|323.52|320.62|5
1644132110000|2022-02-06 07:21:50|323.52|320.62|323.42|320.52|323.52|320.62|323.42|320.52|13
1644132120000|2022-02-06 07:22:00|323.43|320.53|323.43|320.53|323.44|320.54|323.42|320.52|7
1644132130000|2022-02-06 07:22:10|323.42|320.52|323.43|320.53|323.44|320.54|323.42|320.52|14
1644132140000|2022-02-06 07:22:20|323.42|320.52|323.43|320.53|323.44|320.54|323.42|320.52|8
1644132150000|2022-02-06 07:22:30|323.44|320.54|323.45|320.55|323.45|320.55|323.44|320.54|2
1644132160000|2022-02-06 07:22:40|323.44|320.54|323.5|320.6|323.5|320.6|323.42|320.52|13
1644132170000|2022-02-06 07:22:50|323.49|320.59|323.49|320.59|323.5|320.6|323.46|320.56|15
1644132180000|2022-02-06 07:23:00|323.5|320.6|323.58|320.68|323.58|320.68|323.5|320.6|9
1644132190000|2022-02-06 07:23:10|323.57|320.67|323.59|320.69|323.59|320.69|323.57|320.67|8
1644132200000|2022-02-06 07:23:20|323.6|320.7|323.57|320.67|323.62|320.72|323.56|320.66|14
1644132210000|2022-02-06 07:23:30|323.53|320.63|323.38|320.48|323.55|320.65|323.34|320.44|26
1644132220000|2022-02-06 07:23:40|323.4|320.5|323.38|320.48|323.4|320.5|323.36|320.46|10
1644132230000|2022-02-06 07:23:50|323.36|320.46|323.2|320.3|323.37|320.47|323.19|320.29|19
1644132240000|2022-02-06 07:24:00|323.24|320.34|323.2|320.3|323.25|320.35|323.2|320.3|9
1644132250000|2022-02-06 07:24:10|323.24|320.34|323.22|320.32|323.24|320.34|323.19|320.29|13
1644132260000|2022-02-06 07:24:20|323.21|320.31|323.17|320.27|323.21|320.31|323.17|320.27|5
1644132270000|2022-02-06 07:24:30|323.16|320.26|323.04|320.14|323.17|320.27|323.02|320.12|18
1644132280000|2022-02-06 07:24:40|323.05|320.15|323.04|320.14|323.06|320.16|323.04|320.14|8
1644132290000|2022-02-06 07:24:50|323.05|320.15|322.99|320.09|323.06|320.16|322.94|320.04|17
1644132300000|2022-02-06 07:25:00|322.98|320.08|322.7|319.8|322.98|320.08|322.65|319.75|23
1644132310000|2022-02-06 07:25:10|322.71|319.81|322.69|319.79|322.71|319.81|322.64|319.74|17
1644132320000|2022-02-06 07:25:20|322.55|319.65|322.56|319.66|322.57|319.67|322.55|319.65|8
1644132330000|2022-02-06 07:25:30|322.57|319.67|322.77|319.87|322.78|319.88|322.57|319.67|19
1644132340000|2022-02-06 07:25:40|322.75|319.85|322.88|319.98|322.92|320.02|322.74|319.84|20
1644132350000|2022-02-06 07:25:50|322.9|320|322.95|320.05|322.98|320.08|322.89|319.99|23
1644132360000|2022-02-06 07:26:00|322.96|320.06|322.96|320.06|322.97|320.07|322.95|320.05|8
1644132370000|2022-02-06 07:26:10|322.97|320.07|322.97|320.07|322.97|320.07|322.95|320.05|10
1644132380000|2022-02-06 07:26:20|322.96|320.06|322.99|320.09|322.99|320.09|322.95|320.05|18
1644132390000|2022-02-06 07:26:30|322.98|320.08|322.94|320.04|322.99|320.09|322.94|320.04|11
1644132400000|2022-02-06 07:26:40|322.95|320.05|322.95|320.05|322.95|320.05|322.95|320.05|1
1644132410000|2022-02-06 07:26:50|322.97|320.07|322.94|320.04|322.97|320.07|322.93|320.03|12
1644132420000|2022-02-06 07:27:00|322.96|320.06|322.94|320.04|322.96|320.06|322.92|320.02|6
1644132430000|2022-02-06 07:27:10|322.95|320.05|322.95|320.05|322.95|320.05|322.93|320.03|7
1644132440000|2022-02-06 07:27:20|322.92|320.02|322.84|319.94|322.95|320.05|322.84|319.94|13
1644132450000|2022-02-06 07:27:30|322.83|319.93|322.87|319.97|322.87|319.97|322.83|319.93|15
1644132460000|2022-02-06 07:27:40|322.86|319.96|322.85|319.95|322.9|320|322.84|319.94|16
1644132470000|2022-02-06 07:27:50|322.84|319.94|322.85|319.95|322.85|319.95|322.84|319.94|4
1644132480000|2022-02-06 07:28:00|322.86|319.96|322.85|319.95|322.87|319.97|322.84|319.94|12
1644132490000|2022-02-06 07:28:10|322.84|319.94|322.84|319.94|322.85|319.95|322.83|319.93|11
1644132500000|2022-02-06 07:28:20|322.85|319.95|322.83|319.93|322.85|319.95|322.83|319.93|7
1644132510000|2022-02-06 07:28:30|322.84|319.94|322.83|319.93|322.84|319.94|322.83|319.93|4
1644132520000|2022-02-06 07:28:40|322.87|319.97|322.82|319.92|322.87|319.97|322.82|319.92|8
1644132530000|2022-02-06 07:28:50|322.81|319.91|322.78|319.88|322.83|319.93|322.78|319.88|9
1644132540000|2022-02-06 07:29:00|322.77|319.87|322.7|319.8|322.78|319.88|322.7|319.8|17
1644132550000|2022-02-06 07:29:10|322.71|319.81|322.7|319.8|322.72|319.82|322.7|319.8|7
1644132560000|2022-02-06 07:29:20|322.71|319.81|322.71|319.81|322.72|319.82|322.7|319.8|10
1644132570000|2022-02-06 07:29:30|322.7|319.8|322.71|319.81|322.72|319.82|322.68|319.78|12
1644132580000|2022-02-06 07:29:40|322.68|319.78|322.55|319.65|322.68|319.78|322.53|319.63|21
1644132590000|2022-02-06 07:29:50|322.54|319.64|322.55|319.65|322.57|319.67|322.54|319.64|16
1644132600000|2022-02-06 07:30:00|322.54|319.64|322.46|319.56|322.56|319.66|322.42|319.52|20
1644132610000|2022-02-06 07:30:10|322.47|319.57|322.67|319.77|322.67|319.77|322.47|319.57|20
1644132620000|2022-02-06 07:30:20|322.68|319.78|322.68|319.78|322.69|319.79|322.66|319.76|9
1644132630000|2022-02-06 07:30:30|322.67|319.77|322.69|319.79|322.69|319.79|322.63|319.73|18
1644132640000|2022-02-06 07:30:40|322.68|319.78|322.84|319.94|322.86|319.96|322.68|319.78|16
1644132650000|2022-02-06 07:30:50|322.86|319.96|322.84|319.94|322.86|319.96|322.82|319.92|9
1644132660000|2022-02-06 07:31:00|322.83|319.93|322.85|319.95|322.87|319.97|322.83|319.93|11
1644132670000|2022-02-06 07:31:10|322.82|319.92|322.83|319.93|322.86|319.96|322.82|319.92|9
1644132680000|2022-02-06 07:31:20|322.84|319.94|322.84|319.94|322.84|319.94|322.84|319.94|1
1644132690000|2022-02-06 07:31:30|322.87|319.97|322.85|319.95|322.87|319.97|322.84|319.94|4
1644132700000|2022-02-06 07:31:40|322.87|319.97|323.03|320.13|323.04|320.14|322.86|319.96|23
1644132710000|2022-02-06 07:31:50|323.02|320.12|323.03|320.13|323.04|320.14|323.02|320.12|6
1644132720000|2022-02-06 07:32:00|323.04|320.14|323.06|320.16|323.07|320.17|323.02|320.12|17
1644132730000|2022-02-06 07:32:10|323.08|320.18|323.07|320.17|323.08|320.18|323.06|320.16|10
1644132740000|2022-02-06 07:32:20|323.05|320.15|323.07|320.17|323.08|320.18|323.05|320.15|16
1644132750000|2022-02-06 07:32:30|323.08|320.18|323.09|320.19|323.1|320.2|323.07|320.17|10
1644132760000|2022-02-06 07:32:40|323.08|320.18|323.1|320.2|323.12|320.22|323.08|320.18|8
1644132770000|2022-02-06 07:32:50|323.09|320.19|323.07|320.17|323.09|320.19|323.06|320.16|12
1644132780000|2022-02-06 07:33:00|323.06|320.16|323.06|320.16|323.09|320.19|323.03|320.13|9
1644132790000|2022-02-06 07:33:10|323.07|320.17|323.05|320.15|323.07|320.17|323.05|320.15|6
1644132800000|2022-02-06 07:33:20|323.06|320.16|323.05|320.15|323.07|320.17|323.05|320.15|7
1644132810000|2022-02-06 07:33:30|323.04|320.14|323.06|320.16|323.06|320.16|323.04|320.14|4
1644132820000|2022-02-06 07:33:40|323.05|320.15|323.09|320.19|323.1|320.2|323.04|320.14|18
1644132830000|2022-02-06 07:33:50|323.08|320.18|323.31|320.41|323.31|320.41|323.08|320.18|16
1644132840000|2022-02-06 07:34:00|323.32|320.42|323.44|320.54|323.45|320.55|323.31|320.41|18
1644132850000|2022-02-06 07:34:10|323.43|320.53|323.43|320.53|323.44|320.54|323.42|320.52|8
1644132860000|2022-02-06 07:34:20|323.44|320.54|323.55|320.65|323.55|320.65|323.43|320.53|12
1644132870000|2022-02-06 07:34:30|323.56|320.66|323.66|320.76|323.67|320.77|323.55|320.65|16
1644132880000|2022-02-06 07:34:40|323.67|320.77|323.65|320.75|323.7|320.8|323.65|320.75|9
1644132890000|2022-02-06 07:34:50|323.64|320.74|323.64|320.74|323.67|320.77|323.64|320.74|12
1644132900000|2022-02-06 07:35:00|323.61|320.71|323.53|320.63|323.61|320.71|323.51|320.61|17
1644132910000|2022-02-06 07:35:10|323.52|320.62|323.52|320.62|323.54|320.64|323.49|320.59|16
1644132920000|2022-02-06 07:35:20|323.51|320.61|323.52|320.62|323.52|320.62|323.5|320.6|9
1644132930000|2022-02-06 07:35:30|323.5|320.6|323.52|320.62|323.53|320.63|323.5|320.6|8
1644132940000|2022-02-06 07:35:40|323.53|320.63|323.4|320.5|323.53|320.63|323.38|320.48|15
1644132950000|2022-02-06 07:35:50|323.39|320.49|323.3|320.4|323.45|320.55|323.3|320.4|9
1644132960000|2022-02-06 07:36:00|323.29|320.39|323.2|320.3|323.29|320.39|323.2|320.3|13
1644132970000|2022-02-06 07:36:10|323.21|320.31|323.13|320.23|323.21|320.31|323.13|320.23|16
1644132980000|2022-02-06 07:36:20|323.14|320.24|323.13|320.23|323.15|320.25|323.13|320.23|6
1644132990000|2022-02-06 07:36:30|323.14|320.24|323.13|320.23|323.14|320.24|323.13|320.23|4
1644133000000|2022-02-06 07:36:40|323.17|320.27|323.21|320.31|323.21|320.31|323.13|320.23|10
1644133010000|2022-02-06 07:36:50|323.2|320.3|323.19|320.29|323.23|320.33|323.19|320.29|16
1644133020000|2022-02-06 07:37:00|323.18|320.28|323.12|320.22|323.18|320.28|323.11|320.21|11
1644133030000|2022-02-06 07:37:10|323.11|320.21|323.12|320.22|323.14|320.24|323.11|320.21|11
1644133040000|2022-02-06 07:37:20|323.09|320.19|323.04|320.14|323.12|320.22|323.04|320.14|9
1644133050000|2022-02-06 07:37:30|323.05|320.15|323.04|320.14|323.05|320.15|323.04|320.14|10
1644133060000|2022-02-06 07:37:40|323.05|320.15|323.05|320.15|323.05|320.15|323.04|320.14|19
1644133070000|2022-02-06 07:37:50|323.04|320.14|323.05|320.15|323.05|320.15|323.04|320.14|8
1644133080000|2022-02-06 07:38:00|323.04|320.14|323.05|320.15|323.05|320.15|323.04|320.14|6
1644133090000|2022-02-06 07:38:10|323.04|320.14|323.2|320.3|323.2|320.3|323.04|320.14|9
1644133100000|2022-02-06 07:38:20|323.19|320.29|323.18|320.28|323.2|320.3|323.18|320.28|4
1644133110000|2022-02-06 07:38:30|323.17|320.27|323.15|320.25|323.17|320.27|323.09|320.19|13
1644133120000|2022-02-06 07:38:40|323.14|320.24|323.15|320.25|323.16|320.26|323.14|320.24|8
1644133130000|2022-02-06 07:38:50|323.16|320.26|323.18|320.28|323.19|320.29|323.16|320.26|10
1644133140000|2022-02-06 07:39:00|323.17|320.27|323.18|320.28|323.19|320.29|323.16|320.26|11
1644133150000|2022-02-06 07:39:10|323.2|320.3|323.25|320.35|323.25|320.35|323.16|320.26|18
1644133160000|2022-02-06 07:39:20|323.24|320.34|323.31|320.41|323.32|320.42|323.24|320.34|15
1644133170000|2022-02-06 07:39:30|323.33|320.43|323.3|320.4|323.34|320.44|323.3|320.4|13
1644133180000|2022-02-06 07:39:40|323.32|320.42|323.41|320.51|323.42|320.52|323.32|320.42|13
1644133190000|2022-02-06 07:39:50|323.4|320.5|323.4|320.5|323.45|320.55|323.4|320.5|12
1644133200000|2022-02-06 07:40:00|323.41|320.51|323.4|320.5|323.41|320.51|323.37|320.47|11
1644133210000|2022-02-06 07:40:10|323.37|320.47|323.42|320.52|323.42|320.52|323.37|320.47|9
1644133220000|2022-02-06 07:40:20|323.41|320.51|323.42|320.52|323.43|320.53|323.4|320.5|17
1644133230000|2022-02-06 07:40:30|323.43|320.53|323.41|320.51|323.43|320.53|323.4|320.5|7
1644133240000|2022-02-06 07:40:40|323.42|320.52|323.41|320.51|323.42|320.52|323.41|320.51|4
1644133250000|2022-02-06 07:40:50|323.42|320.52|323.46|320.56|323.47|320.57|323.42|320.52|7
1644133260000|2022-02-06 07:41:00|323.45|320.55|323.44|320.54|323.46|320.56|323.44|320.54|11
1644133270000|2022-02-06 07:41:10|323.45|320.55|323.45|320.55|323.46|320.56|323.43|320.53|5
1644133280000|2022-02-06 07:41:20|323.43|320.53|323.45|320.55|323.46|320.56|323.43|320.53|6
1644133290000|2022-02-06 07:41:30|323.46|320.56|323.46|320.56|323.47|320.57|323.45|320.55|9
1644133300000|2022-02-06 07:41:40|323.48|320.58|323.57|320.67|323.58|320.68|323.48|320.58|16
1644133310000|2022-02-06 07:41:50|323.58|320.68|323.59|320.69|323.59|320.69|323.56|320.66|15
1644133320000|2022-02-06 07:42:00|323.58|320.68|323.59|320.69|323.59|320.69|323.57|320.67|12
1644133330000|2022-02-06 07:42:10|323.58|320.68|323.59|320.69|323.61|320.71|323.58|320.68|10
1644133340000|2022-02-06 07:42:20|323.58|320.68|323.59|320.69|323.62|320.72|323.58|320.68|12
1644133350000|2022-02-06 07:42:30|323.61|320.71|323.59|320.69|323.61|320.71|323.59|320.69|5
1644133360000|2022-02-06 07:42:40|323.58|320.68|323.59|320.69|323.59|320.69|323.56|320.66|9
1644133370000|2022-02-06 07:42:50|323.6|320.7|323.6|320.7|323.6|320.7|323.57|320.67|7
1644133380000|2022-02-06 07:43:00|323.58|320.68|323.61|320.71|323.63|320.73|323.56|320.66|17
1644133390000|2022-02-06 07:43:10|323.62|320.72|323.61|320.71|323.63|320.73|323.61|320.71|12
1644133400000|2022-02-06 07:43:20|323.6|320.7|323.61|320.71|323.62|320.72|323.6|320.7|10
1644133410000|2022-02-06 07:43:30|323.62|320.72|323.63|320.73|323.63|320.73|323.61|320.71|9
1644133420000|2022-02-06 07:43:40|323.64|320.74|323.71|320.81|323.74|320.84|323.62|320.72|17
1644133430000|2022-02-06 07:43:50|323.72|320.82|323.82|320.92|323.83|320.93|323.71|320.81|17
1644133440000|2022-02-06 07:44:00|323.81|320.91|323.92|321.02|323.92|321.02|323.8|320.9|13
1644133450000|2022-02-06 07:44:10|323.93|321.03|323.97|321.07|323.98|321.08|323.91|321.01|21
1644133460000|2022-02-06 07:44:20|323.96|321.06|323.89|320.99|323.96|321.06|323.87|320.97|12
1644133470000|2022-02-06 07:44:30|323.9|321|323.89|320.99|323.91|321.01|323.89|320.99|9
1644133480000|2022-02-06 07:44:40|323.91|321.01|323.89|320.99|323.93|321.03|323.89|320.99|12
1644133490000|2022-02-06 07:44:50|323.91|321.01|323.93|321.03|323.95|321.05|323.9|321|13
1644133500000|2022-02-06 07:45:00|323.94|321.04|323.89|320.99|324|321.1|323.89|320.99|21
1644133510000|2022-02-06 07:45:10|323.88|320.98|323.75|320.85|323.9|321|323.75|320.85|24
1644133520000|2022-02-06 07:45:20|323.77|320.87|323.9|321|323.9|321|323.75|320.85|21
1644133530000|2022-02-06 07:45:30|323.92|321.02|324.09|321.19|324.09|321.19|323.91|321.01|23
1644133540000|2022-02-06 07:45:40|324.1|321.2|324.18|321.28|324.19|321.29|324.1|321.2|25
1644133550000|2022-02-06 07:45:50|324.19|321.29|324.33|321.43|324.33|321.43|324.18|321.28|15
1644133560000|2022-02-06 07:46:00|324.48|321.58|324.46|321.56|324.58|321.68|324.46|321.56|25
1644133570000|2022-02-06 07:46:10|324.51|321.61|324.57|321.67|324.6|321.7|324.45|321.55|29
1644133580000|2022-02-06 07:46:20|324.56|321.66|324.54|321.64|324.62|321.72|324.53|321.63|16
1644133590000|2022-02-06 07:46:30|324.55|321.65|324.61|321.71|324.61|321.71|324.54|321.64|22
1644133600000|2022-02-06 07:46:40|324.64|321.74|324.7|321.8|324.81|321.91|324.63|321.73|17
1644133610000|2022-02-06 07:46:50|324.71|321.81|324.69|321.79|324.71|321.81|324.59|321.69|20
1644133620000|2022-02-06 07:47:00|324.73|321.83|324.86|321.96|324.89|321.99|324.73|321.83|18
1644133630000|2022-02-06 07:47:10|324.88|321.98|324.86|321.96|324.91|322.01|324.86|321.96|16
1644133640000|2022-02-06 07:47:20|324.85|321.95|324.95|322.05|324.95|322.05|324.85|321.95|14
1644133650000|2022-02-06 07:47:30|324.94|322.04|324.9|322|324.94|322.04|324.9|322|15
1644133660000|2022-02-06 07:47:40|324.89|321.99|324.94|322.04|324.94|322.04|324.85|321.95|17
1644133670000|2022-02-06 07:47:50|324.95|322.05|325.01|322.11|325.02|322.12|324.95|322.05|13
1644133680000|2022-02-06 07:48:00|325.03|322.13|325.12|322.22|325.14|322.24|325.03|322.13|23
1644133690000|2022-02-06 07:48:10|325.15|322.25|325.17|322.27|325.29|322.39|325.15|322.25|25
1644133700000|2022-02-06 07:48:20|325.18|322.28|325.16|322.26|325.21|322.31|325.13|322.23|13
1644133710000|2022-02-06 07:48:30|325.15|322.25|325.31|322.41|325.31|322.41|325.15|322.25|17
1644133720000|2022-02-06 07:48:40|325.3|322.4|325.3|322.4|325.3|322.4|325.27|322.37|21
1644133730000|2022-02-06 07:48:50|325.29|322.39|325.31|322.41|325.38|322.48|325.27|322.37|24
1644133740000|2022-02-06 07:49:00|325.29|322.39|325.19|322.29|325.31|322.41|325.17|322.27|21
1644133750000|2022-02-06 07:49:10|325.17|322.27|325.08|322.18|325.22|322.32|325.08|322.18|23
1644133760000|2022-02-06 07:49:20|325.07|322.17|325.11|322.21|325.16|322.26|325.07|322.17|23
1644133770000|2022-02-06 07:49:30|325.09|322.19|325.08|322.18|325.14|322.24|325.07|322.17|19
1644133780000|2022-02-06 07:49:40|325.1|322.2|325.02|322.12|325.11|322.21|325.02|322.12|13
1644133790000|2022-02-06 07:49:50|325.01|322.11|325.01|322.11|325.05|322.15|324.96|322.06|18
1644133800000|2022-02-06 07:50:00|325|322.1|324.96|322.06|325.02|322.12|324.94|322.04|18
1644133810000|2022-02-06 07:50:10|324.92|322.02|325|322.1|325|322.1|324.92|322.02|16
1644133820000|2022-02-06 07:50:20|325.01|322.11|324.99|322.09|325.01|322.11|324.96|322.06|11
1644133830000|2022-02-06 07:50:30|324.98|322.08|324.95|322.05|324.99|322.09|324.92|322.02|19
1644133840000|2022-02-06 07:50:40|324.93|322.03|324.97|322.07|324.99|322.09|324.92|322.02|15
1644133850000|2022-02-06 07:50:50|324.98|322.08|325.06|322.16|325.06|322.16|324.95|322.05|20
1644133860000|2022-02-06 07:51:00|325.05|322.15|325.06|322.16|325.06|322.16|325.03|322.13|12
1644133870000|2022-02-06 07:51:10|325.07|322.17|325.12|322.22|325.14|322.24|325.04|322.14|14
1644133880000|2022-02-06 07:51:20|325.1|322.2|325.05|322.15|325.12|322.22|325|322.1|17
1644133890000|2022-02-06 07:51:30|325.06|322.16|325.04|322.14|325.08|322.18|325.02|322.12|19
1644133900000|2022-02-06 07:51:40|325.03|322.13|325.03|322.13|325.03|322.13|324.98|322.08|10
1644133910000|2022-02-06 07:51:50|325|322.1|325.01|322.11|325.03|322.13|324.99|322.09|11
1644133920000|2022-02-06 07:52:00|325.02|322.12|325.06|322.16|325.09|322.19|325|322.1|16
1644133930000|2022-02-06 07:52:10|325.05|322.15|325.01|322.11|325.06|322.16|325.01|322.11|9
1644133940000|2022-02-06 07:52:20|325.03|322.13|325.03|322.13|325.06|322.16|325|322.1|18
1644133950000|2022-02-06 07:52:30|325|322.1|325.07|322.17|325.07|322.17|325|322.1|12
1644133960000|2022-02-06 07:52:40|325.01|322.11|325.01|322.11|325.04|322.14|325|322.1|10
1644133970000|2022-02-06 07:52:50|325|322.1|325.05|322.15|325.05|322.15|325|322.1|14
1644133980000|2022-02-06 07:53:00|325.02|322.12|324.87|321.97|325.05|322.15|324.86|321.96|18
1644133990000|2022-02-06 07:53:10|324.89|321.99|324.92|322.02|324.98|322.08|324.89|321.99|12
1644134000000|2022-02-06 07:53:20|324.93|322.03|324.93|322.03|324.96|322.06|324.91|322.01|12
1644134010000|2022-02-06 07:53:30|324.92|322.02|324.88|321.98|324.94|322.04|324.86|321.96|15
1644134020000|2022-02-06 07:53:40|324.87|321.97|324.88|321.98|324.89|321.99|324.85|321.95|16
1644134030000|2022-02-06 07:53:50|324.86|321.96|324.8|321.9|324.88|321.98|324.8|321.9|14
1644134040000|2022-02-06 07:54:00|324.81|321.91|324.83|321.93|324.84|321.94|324.8|321.9|14
1644134050000|2022-02-06 07:54:10|324.82|321.92|324.85|321.95|324.85|321.95|324.81|321.91|11
1644134060000|2022-02-06 07:54:20|324.84|321.94|324.85|321.95|324.86|321.96|324.82|321.92|9
1644134070000|2022-02-06 07:54:30|324.84|321.94|324.84|321.94|324.84|321.94|324.83|321.93|3
1644134080000|2022-02-06 07:54:40|324.81|321.91|324.84|321.94|324.85|321.95|324.81|321.91|15
1644134090000|2022-02-06 07:54:50|324.86|321.96|324.85|321.95|324.86|321.96|324.82|321.92|13
1644134100000|2022-02-06 07:55:00|324.84|321.94|324.83|321.93|324.85|321.95|324.8|321.9|14
1644134110000|2022-02-06 07:55:10|324.84|321.94|324.83|321.93|324.86|321.96|324.81|321.91|13
1644134120000|2022-02-06 07:55:20|324.79|321.89|324.84|321.94|324.85|321.95|324.79|321.89|16
1644134130000|2022-02-06 07:55:30|324.83|321.93|324.85|321.95|324.85|321.95|324.81|321.91|7
1644134140000|2022-02-06 07:55:40|324.84|321.94|325.15|322.25|325.16|322.26|324.84|321.94|21
1644134150000|2022-02-06 07:55:50|325.14|322.24|325.13|322.23|325.14|322.24|325.09|322.19|16
1644134160000|2022-02-06 07:56:00|325.14|322.24|324.98|322.08|325.14|322.24|324.97|322.07|22
1644134170000|2022-02-06 07:56:10|324.93|322.03|325.01|322.11|325.06|322.16|324.93|322.03|19
1644134180000|2022-02-06 07:56:20|324.98|322.08|324.97|322.07|325|322.1|324.92|322.02|18
1644134190000|2022-02-06 07:56:30|324.96|322.06|324.96|322.06|324.99|322.09|324.93|322.03|18
1644134200000|2022-02-06 07:56:40|325|322.1|324.95|322.05|325|322.1|324.94|322.04|17
1644134210000|2022-02-06 07:56:50|324.94|322.04|324.88|321.98|324.98|322.08|324.87|321.97|12
1644134220000|2022-02-06 07:57:00|324.87|321.97|324.79|321.89|324.9|322|324.78|321.88|14
1644134230000|2022-02-06 07:57:10|324.8|321.9|324.64|321.74|324.8|321.9|324.63|321.73|14
1644134240000|2022-02-06 07:57:20|324.63|321.73|324.63|321.73|324.66|321.76|324.61|321.71|18
1644134250000|2022-02-06 07:57:30|324.61|321.71|324.64|321.74|324.64|321.74|324.61|321.71|11
1644134260000|2022-02-06 07:57:40|324.62|321.72|324.53|321.63|324.63|321.73|324.53|321.63|16
1644134270000|2022-02-06 07:57:50|324.52|321.62|324.57|321.67|324.57|321.67|324.48|321.58|20
1644134280000|2022-02-06 07:58:00|324.58|321.68|324.64|321.74|324.67|321.77|324.56|321.66|24
1644134290000|2022-02-06 07:58:10|324.62|321.72|324.6|321.7|324.63|321.73|324.57|321.67|19
1644134300000|2022-02-06 07:58:20|324.59|321.69|324.59|321.69|324.63|321.73|324.58|321.68|15
1644134310000|2022-02-06 07:58:30|324.6|321.7|324.63|321.73|324.64|321.74|324.59|321.69|15
1644134320000|2022-02-06 07:58:40|324.65|321.75|324.63|321.73|324.65|321.75|324.63|321.73|9
1644134330000|2022-02-06 07:58:50|324.64|321.74|324.63|321.73|324.64|321.74|324.61|321.71|7
1644134340000|2022-02-06 07:59:00|324.62|321.72|324.58|321.68|324.62|321.72|324.58|321.68|10
1644134350000|2022-02-06 07:59:10|324.57|321.67|324.57|321.67|324.59|321.69|324.56|321.66|9
1644134360000|2022-02-06 07:59:20|324.59|321.69|324.57|321.67|324.59|321.69|324.56|321.66|9
1644134370000|2022-02-06 07:59:30|324.59|321.69|324.59|321.69|324.61|321.71|324.56|321.66|13
1644134380000|2022-02-06 07:59:40|324.61|321.71|324.58|321.68|324.61|321.71|324.57|321.67|10
1644134390000|2022-02-06 07:59:50|324.6|321.7|324.58|321.68|324.63|321.73|324.58|321.68|9
1644134400000|2022-02-06 08:00:00|324.57|321.67|324.51|321.61|324.57|321.67|324.51|321.61|10
1644134410000|2022-02-06 08:00:10|324.5|321.6|324.51|321.61|324.52|321.62|324.5|321.6|11
1644134420000|2022-02-06 08:00:20|324.53|321.63|324.62|321.72|324.64|321.74|324.53|321.63|16
1644134430000|2022-02-06 08:00:30|324.61|321.71|324.63|321.73|324.64|321.74|324.61|321.71|7
1644134440000|2022-02-06 08:00:40|324.64|321.74|324.7|321.8|324.7|321.8|324.64|321.74|14
1644134450000|2022-02-06 08:00:50|324.69|321.79|324.71|321.81|324.71|321.81|324.67|321.77|14
1644134460000|2022-02-06 08:01:00|324.7|321.8|324.8|321.9|324.82|321.92|324.68|321.78|18
1644134470000|2022-02-06 08:01:10|324.79|321.89|324.63|321.73|324.79|321.89|324.63|321.73|18
1644134480000|2022-02-06 08:01:20|324.62|321.72|324.56|321.66|324.63|321.73|324.56|321.66|22
1644134490000|2022-02-06 08:01:30|324.55|321.65|324.55|321.65|324.57|321.67|324.51|321.61|18
1644134500000|2022-02-06 08:01:40|324.51|321.61|324.37|321.47|324.51|321.61|324.37|321.47|15
1644134510000|2022-02-06 08:01:50|324.38|321.48|324.3|321.4|324.38|321.48|324.28|321.38|15
1644134520000|2022-02-06 08:02:00|324.28|321.38|324.28|321.38|324.32|321.42|324.28|321.38|14
1644134530000|2022-02-06 08:02:10|324.27|321.37|324.29|321.39|324.31|321.41|324.27|321.37|7
1644134540000|2022-02-06 08:02:20|324.3|321.4|324.3|321.4|324.31|321.41|324.29|321.39|6
1644134550000|2022-02-06 08:02:30|324.31|321.41|324.45|321.55|324.45|321.55|324.29|321.39|16
1644134560000|2022-02-06 08:02:40|324.46|321.56|324.42|321.52|324.54|321.64|324.42|321.52|19
1644134570000|2022-02-06 08:02:50|324.4|321.5|324.41|321.51|324.41|321.51|324.38|321.48|8
1644134580000|2022-02-06 08:03:00|324.42|321.52|324.41|321.51|324.42|321.52|324.41|321.51|2
1644134590000|2022-02-06 08:03:10|324.4|321.5|324.4|321.5|324.4|321.5|324.4|321.5|1
1644134610000|2022-02-06 08:03:30|324.41|321.51|324.43|321.53|324.43|321.53|324.41|321.51|2
1644134620000|2022-02-06 08:03:40|324.42|321.52|324.13|321.23|324.42|321.52|324.12|321.22|13
1644134630000|2022-02-06 08:03:50|324.16|321.26|324.07|321.17|324.2|321.3|324.07|321.17|16
1644134640000|2022-02-06 08:04:00|324.06|321.16|323.92|321.02|324.07|321.17|323.9|321|19
1644134650000|2022-02-06 08:04:10|323.91|321.01|323.81|320.91|323.94|321.04|323.78|320.88|18
1644134660000|2022-02-06 08:04:20|323.78|320.88|323.8|320.9|323.84|320.94|323.78|320.88|16
1644134670000|2022-02-06 08:04:30|323.79|320.89|323.81|320.91|323.84|320.94|323.79|320.89|9
1644134680000|2022-02-06 08:04:40|323.82|320.92|323.82|320.92|323.82|320.92|323.78|320.88|10
1644134690000|2022-02-06 08:04:50|323.81|320.91|323.82|320.92|323.82|320.92|323.75|320.85|12
1644134700000|2022-02-06 08:05:00|323.81|320.91|323.84|320.94|323.86|320.96|323.79|320.89|10
1644134710000|2022-02-06 08:05:10|323.83|320.93|323.83|320.93|323.85|320.95|323.81|320.91|15
1644134720000|2022-02-06 08:05:20|323.82|320.92|323.84|320.94|323.85|320.95|323.82|320.92|13
1644134730000|2022-02-06 08:05:30|323.83|320.93|323.89|320.99|323.89|320.99|323.8|320.9|11
1644134740000|2022-02-06 08:05:40|323.9|321|323.91|321.01|323.91|321.01|323.88|320.98|12
1644134750000|2022-02-06 08:05:50|323.9|321|324.14|321.24|324.16|321.26|323.9|321|23
1644134760000|2022-02-06 08:06:00|324.13|321.23|324.09|321.19|324.13|321.23|324.09|321.19|14
1644134770000|2022-02-06 08:06:10|324.1|321.2|324.06|321.16|324.19|321.29|324.06|321.16|18
1644134780000|2022-02-06 08:06:20|324.07|321.17|324.15|321.25|324.16|321.26|324.06|321.16|15
1644134790000|2022-02-06 08:06:30|324.14|321.24|324.13|321.23|324.16|321.26|324.13|321.23|7
1644134800000|2022-02-06 08:06:40|324.11|321.21|324.13|321.23|324.14|321.24|324.1|321.2|10
1644134810000|2022-02-06 08:06:50|324.16|321.26|324.15|321.25|324.16|321.26|324.14|321.24|10
1644134820000|2022-02-06 08:07:00|324.16|321.26|324.14|321.24|324.16|321.26|324.14|321.24|14
1644134830000|2022-02-06 08:07:10|324.13|321.23|324.15|321.25|324.16|321.26|324.11|321.21|10
1644134840000|2022-02-06 08:07:20|324.13|321.23|324.15|321.25|324.15|321.25|324.13|321.23|2
1644134850000|2022-02-06 08:07:30|324.14|321.24|324.15|321.25|324.16|321.26|324.13|321.23|8
1644134860000|2022-02-06 08:07:40|324.13|321.23|324.12|321.22|324.15|321.25|324.12|321.22|3
1644134870000|2022-02-06 08:07:50|324.14|321.24|324.16|321.26|324.17|321.27|324.13|321.23|12
1644134880000|2022-02-06 08:08:00|324.2|321.3|324.24|321.34|324.27|321.37|324.2|321.3|8
1644134890000|2022-02-06 08:08:10|324.25|321.35|324.26|321.36|324.28|321.38|324.22|321.32|11
1644134900000|2022-02-06 08:08:20|324.27|321.37|324.27|321.37|324.29|321.39|324.24|321.34|17
1644134910000|2022-02-06 08:08:30|324.23|321.33|324.34|321.44|324.36|321.46|324.23|321.33|15
1644134920000|2022-02-06 08:08:40|324.35|321.45|324.35|321.45|324.36|321.46|324.31|321.41|11
1644134930000|2022-02-06 08:08:50|324.32|321.42|324.29|321.39|324.35|321.45|324.29|321.39|15
1644134940000|2022-02-06 08:09:00|324.31|321.41|324.33|321.43|324.33|321.43|324.3|321.4|8
1644134950000|2022-02-06 08:09:10|324.32|321.42|324.32|321.42|324.33|321.43|324.28|321.38|7
1644134960000|2022-02-06 08:09:20|324.28|321.38|324.32|321.42|324.33|321.43|324.28|321.38|6
1644134970000|2022-02-06 08:09:30|324.33|321.43|324.36|321.46|324.36|321.46|324.33|321.43|6
1644134980000|2022-02-06 08:09:40|324.37|321.47|324.36|321.46|324.37|321.47|324.36|321.46|10
1644134990000|2022-02-06 08:09:50|324.34|321.44|324.35|321.45|324.37|321.47|324.34|321.44|15
1644135000000|2022-02-06 08:10:00|324.34|321.44|324.39|321.49|324.39|321.49|324.34|321.44|7
1644135020000|2022-02-06 08:10:20|324.41|321.51|324.45|321.55|324.45|321.55|324.41|321.51|6
1644135030000|2022-02-06 08:10:30|324.44|321.54|324.44|321.54|324.45|321.55|324.44|321.54|3
1644135040000|2022-02-06 08:10:40|324.45|321.55|324.61|321.71|324.68|321.78|324.45|321.55|12
1644135050000|2022-02-06 08:10:50|324.62|321.72|324.54|321.64|324.62|321.72|324.54|321.64|5
1644135060000|2022-02-06 08:11:00|324.55|321.65|324.52|321.62|324.55|321.65|324.49|321.59|17
1644135070000|2022-02-06 08:11:10|324.51|321.61|324.41|321.51|324.51|321.61|324.4|321.5|10
1644135080000|2022-02-06 08:11:20|324.4|321.5|324.42|321.52|324.42|321.52|324.4|321.5|12
1644135090000|2022-02-06 08:11:30|324.43|321.53|324.42|321.52|324.43|321.53|324.42|321.52|2
1644135100000|2022-02-06 08:11:40|324.43|321.53|324.42|321.52|324.43|321.53|324.42|321.52|2
1644135120000|2022-02-06 08:12:00|324.43|321.53|324.43|321.53|324.43|321.53|324.41|321.51|9
1644135130000|2022-02-06 08:12:10|324.46|321.56|324.45|321.55|324.47|321.57|324.44|321.54|9
1644135140000|2022-02-06 08:12:20|324.47|321.57|324.47|321.57|324.47|321.57|324.47|321.57|1
1644135150000|2022-02-06 08:12:30|324.46|321.56|324.47|321.57|324.47|321.57|324.46|321.56|4
1644135160000|2022-02-06 08:12:40|324.46|321.56|324.51|321.61|324.51|321.61|324.46|321.56|8
1644135170000|2022-02-06 08:12:50|324.57|321.67|324.56|321.66|324.59|321.69|324.55|321.65|11
1644135180000|2022-02-06 08:13:00|324.57|321.67|324.56|321.66|324.58|321.68|324.56|321.66|6
1644135190000|2022-02-06 08:13:10|324.57|321.67|324.52|321.62|324.57|321.67|324.51|321.61|11
1644135200000|2022-02-06 08:13:20|324.53|321.63|324.51|321.61|324.56|321.66|324.5|321.6|13
1644135210000|2022-02-06 08:13:30|324.5|321.6|324.5|321.6|324.51|321.61|324.5|321.6|3
1644135220000|2022-02-06 08:13:40|324.55|321.65|324.5|321.6|324.55|321.65|324.49|321.59|8
1644135230000|2022-02-06 08:13:50|324.56|321.66|324.53|321.63|324.56|321.66|324.52|321.62|4
1644135240000|2022-02-06 08:14:00|324.52|321.62|324.5|321.6|324.56|321.66|324.5|321.6|15
1644135250000|2022-02-06 08:14:10|324.49|321.59|324.46|321.56|324.49|321.59|324.46|321.56|8
1644135260000|2022-02-06 08:14:20|324.44|321.54|324.43|321.53|324.45|321.55|324.43|321.53|5
1644135270000|2022-02-06 08:14:30|324.42|321.52|324.33|321.43|324.44|321.54|324.32|321.42|14
1644135280000|2022-02-06 08:14:40|324.34|321.44|324.29|321.39|324.34|321.44|324.29|321.39|10
1644135290000|2022-02-06 08:14:50|324.31|321.41|324.22|321.32|324.35|321.45|324.22|321.32|15
1644135310000|2022-02-06 08:15:10|324.21|321.31|324.18|321.28|324.22|321.32|324.18|321.28|11
1644135320000|2022-02-06 08:15:20|324.15|321.25|324|321.1|324.15|321.25|324|321.1|13
1644135330000|2022-02-06 08:15:30|323.99|321.09|324|321.1|324|321.1|323.99|321.09|2
1644135340000|2022-02-06 08:15:40|323.98|321.08|323.95|321.05|324.01|321.11|323.95|321.05|11
1644135350000|2022-02-06 08:15:50|323.94|321.04|323.98|321.08|323.98|321.08|323.93|321.03|17
1644135360000|2022-02-06 08:16:00|323.96|321.06|323.96|321.06|323.98|321.08|323.95|321.05|10
1644135370000|2022-02-06 08:16:10|323.98|321.08|323.51|320.61|323.98|321.08|323.51|320.61|22
1644135380000|2022-02-06 08:16:20|323.52|320.62|323.45|320.55|323.52|320.62|323.45|320.55|14
1644135390000|2022-02-06 08:16:30|323.46|320.56|323.47|320.57|323.5|320.6|323.46|320.56|8
1644135400000|2022-02-06 08:16:40|323.48|320.58|323.45|320.55|323.48|320.58|323.45|320.55|8
1644135410000|2022-02-06 08:16:50|323.47|320.57|323.45|320.55|323.55|320.65|323.44|320.54|15
1644135420000|2022-02-06 08:17:00|323.44|320.54|323.44|320.54|323.45|320.55|323.44|320.54|5
1644135430000|2022-02-06 08:17:10|323.45|320.55|323.41|320.51|323.57|320.67|323.41|320.51|17
1644135440000|2022-02-06 08:17:20|323.39|320.49|323.39|320.49|323.39|320.49|323.38|320.48|5
1644135450000|2022-02-06 08:17:30|323.41|320.51|323.41|320.51|323.42|320.52|323.41|320.51|5
1644135460000|2022-02-06 08:17:40|323.42|320.52|323.43|320.53|323.43|320.53|323.42|320.52|4
1644135470000|2022-02-06 08:17:50|323.42|320.52|323.4|320.5|323.44|320.54|323.38|320.48|12
1644135480000|2022-02-06 08:18:00|323.39|320.49|323.39|320.49|323.43|320.53|323.38|320.48|11
1644135490000|2022-02-06 08:18:10|323.44|320.54|323.57|320.67|323.57|320.67|323.43|320.53|12
1644135500000|2022-02-06 08:18:20|323.56|320.66|323.58|320.68|323.58|320.68|323.56|320.66|5
1644135510000|2022-02-06 08:18:30|323.57|320.67|323.58|320.68|323.58|320.68|323.57|320.67|6
1644135520000|2022-02-06 08:18:40|323.59|320.69|323.61|320.71|323.64|320.74|323.58|320.68|10
1644135530000|2022-02-06 08:18:50|323.62|320.72|323.61|320.71|323.64|320.74|323.6|320.7|6
1644135540000|2022-02-06 08:19:00|323.6|320.7|323.6|320.7|323.61|320.71|323.6|320.7|5
1644135550000|2022-02-06 08:19:10|323.59|320.69|323.65|320.75|323.65|320.75|323.59|320.69|7
1644135560000|2022-02-06 08:19:20|323.64|320.74|323.64|320.74|323.67|320.77|323.62|320.72|11
1644135570000|2022-02-06 08:19:30|323.65|320.75|323.65|320.75|323.65|320.75|323.64|320.74|3
1644135580000|2022-02-06 08:19:40|323.69|320.79|323.89|320.99|323.91|321.01|323.68|320.78|16
1644135590000|2022-02-06 08:19:50|323.88|320.98|323.83|320.93|323.89|320.99|323.83|320.93|16
1644135600000|2022-02-06 08:20:00|323.82|320.92|323.75|320.85|323.82|320.92|323.75|320.85|14
1644135610000|2022-02-06 08:20:10|323.78|320.88|323.53|320.63|323.78|320.88|323.53|320.63|20
1644135620000|2022-02-06 08:20:20|323.54|320.64|323.55|320.65|323.58|320.68|323.53|320.63|15
1644135630000|2022-02-06 08:20:30|323.54|320.64|323.54|320.64|323.55|320.65|323.53|320.63|9
1644135640000|2022-02-06 08:20:40|323.53|320.63|323.53|320.63|323.53|320.63|323.53|320.63|1
1644135650000|2022-02-06 08:20:50|323.54|320.64|323.53|320.63|323.54|320.64|323.53|320.63|4
1644135660000|2022-02-06 08:21:00|323.54|320.64|323.55|320.65|323.56|320.66|323.5|320.6|9
1644135670000|2022-02-06 08:21:10|323.56|320.66|323.74|320.84|323.74|320.84|323.56|320.66|15
1644135680000|2022-02-06 08:21:20|323.75|320.85|323.73|320.83|323.75|320.85|323.73|320.83|5
1644135690000|2022-02-06 08:21:30|323.74|320.84|323.82|320.92|323.82|320.92|323.74|320.84|5
1644135700000|2022-02-06 08:21:40|323.81|320.91|323.81|320.91|323.82|320.92|323.8|320.9|15
1644135710000|2022-02-06 08:21:50|323.8|320.9|323.82|320.92|323.83|320.93|323.8|320.9|10
1644135720000|2022-02-06 08:22:00|323.83|320.93|323.84|320.94|323.86|320.96|323.83|320.93|6
1644135730000|2022-02-06 08:22:10|323.85|320.95|323.86|320.96|323.86|320.96|323.85|320.95|4
1644135740000|2022-02-06 08:22:20|323.87|320.97|323.87|320.97|323.87|320.97|323.86|320.96|3
1644135750000|2022-02-06 08:22:30|323.85|320.95|323.82|320.92|323.85|320.95|323.79|320.89|11
1644135760000|2022-02-06 08:22:40|323.8|320.9|323.82|320.92|323.82|320.92|323.8|320.9|7
1644135770000|2022-02-06 08:22:50|323.83|320.93|323.8|320.9|323.83|320.93|323.8|320.9|8
1644135780000|2022-02-06 08:23:00|323.82|320.92|323.83|320.93|323.84|320.94|323.81|320.91|12
1644135790000|2022-02-06 08:23:10|323.84|320.94|323.85|320.95|323.85|320.95|323.83|320.93|5
1644135800000|2022-02-06 08:23:20|323.87|320.97|323.99|321.09|324.01|321.11|323.84|320.94|14
1644135810000|2022-02-06 08:23:30|323.98|321.08|324.02|321.12|324.02|321.12|323.98|321.08|8
1644135820000|2022-02-06 08:23:40|324.01|321.11|323.98|321.08|324.02|321.12|323.97|321.07|18
1644135830000|2022-02-06 08:23:50|323.97|321.07|323.98|321.08|324.02|321.12|323.97|321.07|11
1644135840000|2022-02-06 08:24:00|323.97|321.07|323.98|321.08|323.99|321.09|323.97|321.07|6
1644135850000|2022-02-06 08:24:10|323.99|321.09|323.97|321.07|324|321.1|323.96|321.06|10
1644135860000|2022-02-06 08:24:20|323.98|321.08|324|321.1|324.01|321.11|323.97|321.07|10
1644135870000|2022-02-06 08:24:30|323.99|321.09|323.97|321.07|324.01|321.11|323.96|321.06|11
1644135880000|2022-02-06 08:24:40|323.98|321.08|323.98|321.08|323.99|321.09|323.97|321.07|7
1644135890000|2022-02-06 08:24:50|323.99|321.09|324.03|321.13|324.04|321.14|323.98|321.08|9
1644135900000|2022-02-06 08:25:00|324.05|321.15|324.25|321.35|324.35|321.45|324.05|321.15|21
1644135910000|2022-02-06 08:25:10|324.24|321.34|324.11|321.21|324.25|321.35|324.11|321.21|16
1644135920000|2022-02-06 08:25:20|324.1|321.2|324.12|321.22|324.12|321.22|324.1|321.2|5
1644135930000|2022-02-06 08:25:30|324.15|321.25|323.88|320.98|324.15|321.25|323.88|320.98|17
1644135940000|2022-02-06 08:25:40|323.86|320.96|323.8|320.9|323.87|320.97|323.8|320.9|11
1644135950000|2022-02-06 08:25:50|323.79|320.89|323.79|320.89|323.8|320.9|323.78|320.88|9
1644135960000|2022-02-06 08:26:00|323.78|320.88|323.3|320.4|323.79|320.89|323.27|320.37|22
1644135970000|2022-02-06 08:26:10|323.33|320.43|323.39|320.49|323.45|320.55|323.33|320.43|9
1644135980000|2022-02-06 08:26:20|323.38|320.48|323.39|320.49|323.39|320.49|323.38|320.48|2
1644135990000|2022-02-06 08:26:30|323.38|320.48|323.41|320.51|323.42|320.52|323.38|320.48|7
1644136000000|2022-02-06 08:26:40|323.42|320.52|323.35|320.45|323.42|320.52|323.33|320.43|12
1644136010000|2022-02-06 08:26:50|323.4|320.5|323.04|320.14|323.4|320.5|322.95|320.05|8
1644136020000|2022-02-06 08:27:00|323.05|320.15|322.93|320.03|323.05|320.15|322.91|320.01|14
1644136030000|2022-02-06 08:27:10|322.92|320.02|323.31|320.41|323.31|320.41|322.92|320.02|20
1644136040000|2022-02-06 08:27:20|323.3|320.4|323.29|320.39|323.31|320.41|323.29|320.39|6
1644136050000|2022-02-06 08:27:30|323.28|320.38|323.29|320.39|323.29|320.39|323.27|320.37|4
1644136060000|2022-02-06 08:27:40|323.3|320.4|323.3|320.4|323.3|320.4|323.3|320.4|1
1644136070000|2022-02-06 08:27:50|323.33|320.43|323.47|320.57|323.53|320.63|323.31|320.41|11
1644136080000|2022-02-06 08:28:00|323.46|320.56|323.49|320.59|323.49|320.59|323.45|320.55|9
1644136090000|2022-02-06 08:28:10|323.5|320.6|323.49|320.59|323.5|320.6|323.49|320.59|8
1644136100000|2022-02-06 08:28:20|323.5|320.6|323.49|320.59|323.5|320.6|323.49|320.59|2
1644136110000|2022-02-06 08:28:30|323.5|320.6|323.5|320.6|323.5|320.6|323.49|320.59|5
1644136120000|2022-02-06 08:28:40|323.47|320.57|323.47|320.57|323.48|320.58|323.46|320.56|6
1644136130000|2022-02-06 08:28:50|323.45|320.55|323.44|320.54|323.5|320.6|323.44|320.54|9
1644136140000|2022-02-06 08:29:00|323.42|320.52|323.45|320.55|323.48|320.58|323.4|320.5|12
1644136150000|2022-02-06 08:29:10|323.44|320.54|323.44|320.54|323.44|320.54|323.43|320.53|3
1644136160000|2022-02-06 08:29:20|323.45|320.55|323.5|320.6|323.52|320.62|323.45|320.55|10
1644136170000|2022-02-06 08:29:30|323.51|320.61|323.51|320.61|323.51|320.61|323.51|320.61|1
1644136180000|2022-02-06 08:29:40|323.58|320.68|323.82|320.92|323.85|320.95|323.58|320.68|22
1644136190000|2022-02-06 08:29:50|323.81|320.91|323.88|320.98|323.89|320.99|323.79|320.89|11
1644136200000|2022-02-06 08:30:00|323.87|320.97|323.73|320.83|323.87|320.97|323.65|320.75|20
1644136210000|2022-02-06 08:30:10|323.75|320.85|323.72|320.82|323.76|320.86|323.72|320.82|17
1644136220000|2022-02-06 08:30:20|323.74|320.84|323.82|320.92|323.83|320.93|323.74|320.84|18
1644136230000|2022-02-06 08:30:30|323.81|320.91|323.81|320.91|323.84|320.94|323.81|320.91|14
1644136240000|2022-02-06 08:30:40|323.82|320.92|323.82|320.92|323.85|320.95|323.81|320.91|16
1644136250000|2022-02-06 08:30:50|323.81|320.91|323.81|320.91|323.82|320.92|323.81|320.91|7
1644136260000|2022-02-06 08:31:00|323.82|320.92|323.84|320.94|323.85|320.95|323.81|320.91|10
1644136270000|2022-02-06 08:31:10|323.83|320.93|323.63|320.73|323.83|320.93|323.61|320.71|11
1644136280000|2022-02-06 08:31:20|323.62|320.72|323.71|320.81|323.76|320.86|323.62|320.72|16
1644136290000|2022-02-06 08:31:30|323.67|320.77|323.64|320.74|323.68|320.78|323.63|320.73|12
1644136300000|2022-02-06 08:31:40|323.63|320.73|323.56|320.66|323.68|320.78|323.55|320.65|11
1644136310000|2022-02-06 08:31:50|323.45|320.55|323.27|320.37|323.45|320.55|323.24|320.34|24
1644136320000|2022-02-06 08:32:00|323.26|320.36|323.32|320.42|323.36|320.46|323.25|320.35|20
1644136330000|2022-02-06 08:32:10|323.33|320.43|323.34|320.44|323.34|320.44|323.32|320.42|14
1644136340000|2022-02-06 08:32:20|323.33|320.43|323.28|320.38|323.33|320.43|323.28|320.38|12
1644136350000|2022-02-06 08:32:30|323.31|320.41|323.32|320.42|323.33|320.43|323.31|320.41|8
1644136360000|2022-02-06 08:32:40|323.31|320.41|323.29|320.39|323.33|320.43|323.29|320.39|19
1644136370000|2022-02-06 08:32:50|323.3|320.4|323.2|320.3|323.33|320.43|323.2|320.3|13
1644136380000|2022-02-06 08:33:00|323.21|320.31|323.17|320.27|323.21|320.31|323.16|320.26|11
1644136390000|2022-02-06 08:33:10|323.19|320.29|323.17|320.27|323.19|320.29|323.17|320.27|7
1644136400000|2022-02-06 08:33:20|323.16|320.26|323.17|320.27|323.17|320.27|323.16|320.26|6
1644136410000|2022-02-06 08:33:30|323.16|320.26|323.17|320.27|323.19|320.29|323.16|320.26|8
1644136420000|2022-02-06 08:33:40|323.16|320.26|323.16|320.26|323.16|320.26|323.16|320.26|1
1644136430000|2022-02-06 08:33:50|323.19|320.29|323.16|320.26|323.19|320.29|323.15|320.25|13
1644136440000|2022-02-06 08:34:00|323.18|320.28|323.22|320.32|323.23|320.33|323.16|320.26|9
1644136450000|2022-02-06 08:34:10|323.21|320.31|323.23|320.33|323.24|320.34|323.21|320.31|7
1644136460000|2022-02-06 08:34:20|323.22|320.32|323.26|320.36|323.28|320.38|323.22|320.32|11
1644136470000|2022-02-06 08:34:30|323.25|320.35|323.23|320.33|323.26|320.36|323.23|320.33|6
1644136480000|2022-02-06 08:34:40|323.24|320.34|323.24|320.34|323.24|320.34|323.23|320.33|7
1644136490000|2022-02-06 08:34:50|323.23|320.33|323.23|320.33|323.24|320.34|323.23|320.33|5
1644136510000|2022-02-06 08:35:10|323.24|320.34|323.4|320.5|323.45|320.55|323.23|320.33|10
1644136520000|2022-02-06 08:35:20|323.39|320.49|323.39|320.49|323.4|320.5|323.38|320.48|4
1644136530000|2022-02-06 08:35:30|323.36|320.46|323.39|320.49|323.39|320.49|323.36|320.46|3
1644136540000|2022-02-06 08:35:40|323.38|320.48|323.39|320.49|323.39|320.49|323.38|320.48|8
1644136550000|2022-02-06 08:35:50|323.38|320.48|323.38|320.48|323.38|320.48|323.38|320.48|1
1644136570000|2022-02-06 08:36:10|323.35|320.45|323.33|320.43|323.35|320.45|323.32|320.42|8
1644136580000|2022-02-06 08:36:20|323.32|320.42|323.32|320.42|323.33|320.43|323.31|320.41|11
1644136590000|2022-02-06 08:36:30|323.31|320.41|323.3|320.4|323.33|320.43|323.3|320.4|10
1644136610000|2022-02-06 08:36:50|323.29|320.39|323.24|320.34|323.32|320.42|323.24|320.34|8
1644136620000|2022-02-06 08:37:00|323.25|320.35|323.29|320.39|323.29|320.39|323.24|320.34|7
1644136630000|2022-02-06 08:37:10|323.28|320.38|323.29|320.39|323.29|320.39|323.28|320.38|4
1644136640000|2022-02-06 08:37:20|323.3|320.4|323.35|320.45|323.36|320.46|323.3|320.4|4
1644136650000|2022-02-06 08:37:30|323.36|320.46|323.49|320.59|323.49|320.59|323.36|320.46|6
1644136660000|2022-02-06 08:37:40|323.5|320.6|323.6|320.7|323.6|320.7|323.5|320.6|16
1644136670000|2022-02-06 08:37:50|323.58|320.68|323.61|320.71|323.61|320.71|323.58|320.68|15
1644136680000|2022-02-06 08:38:00|323.6|320.7|323.83|320.93|323.83|320.93|323.6|320.7|14
1644136690000|2022-02-06 08:38:10|323.87|320.97|323.82|320.92|323.87|320.97|323.82|320.92|5
1644136700000|2022-02-06 08:38:20|323.83|320.93|323.9|321|323.91|321.01|323.83|320.93|12
1644136710000|2022-02-06 08:38:30|323.91|321.01|324|321.1|324.02|321.12|323.91|321.01|12
1644136720000|2022-02-06 08:38:40|324.01|321.11|323.84|320.94|324.03|321.13|323.84|320.94|15
1644136730000|2022-02-06 08:38:50|323.85|320.95|323.72|320.82|323.85|320.95|323.71|320.81|10
1644136740000|2022-02-06 08:39:00|323.74|320.84|323.72|320.82|323.74|320.84|323.72|320.82|2
1644136750000|2022-02-06 08:39:10|323.78|320.88|323.87|320.97|323.9|321|323.78|320.88|15
1644136760000|2022-02-06 08:39:20|323.88|320.98|324.26|321.36|324.26|321.36|323.87|320.97|16
1644136770000|2022-02-06 08:39:30|324.27|321.37|324.52|321.62|324.52|321.62|324.26|321.36|22
1644136780000|2022-02-06 08:39:40|324.56|321.66|324.55|321.65|324.56|321.66|324.47|321.57|18
1644136790000|2022-02-06 08:39:50|324.56|321.66|324.55|321.65|324.56|321.66|324.54|321.64|4
1644136800000|2022-02-06 08:40:00|324.56|321.66|324.65|321.75|324.65|321.75|324.56|321.66|9
1644136810000|2022-02-06 08:40:10|324.68|321.78|324.49|321.59|324.68|321.78|324.48|321.58|18
1644136820000|2022-02-06 08:40:20|324.5|321.6|324.64|321.74|324.65|321.75|324.48|321.58|10
1644136830000|2022-02-06 08:40:30|324.68|321.78|324.72|321.82|324.72|321.82|324.68|321.78|7
1644136840000|2022-02-06 08:40:40|324.76|321.86|324.73|321.83|324.76|321.86|324.72|321.82|9
1644136850000|2022-02-06 08:40:50|324.74|321.84|324.78|321.88|324.79|321.89|324.74|321.84|7
1644136860000|2022-02-06 08:41:00|324.77|321.87|324.78|321.88|324.78|321.88|324.77|321.87|2
1644136870000|2022-02-06 08:41:10|324.79|321.89|324.65|321.75|324.88|321.98|324.65|321.75|23
1644136880000|2022-02-06 08:41:20|324.7|321.8|324.65|321.75|324.7|321.8|324.65|321.75|7
1644136890000|2022-02-06 08:41:30|324.66|321.76|324.65|321.75|324.7|321.8|324.65|321.75|6
1644136900000|2022-02-06 08:41:40|324.64|321.74|324.4|321.5|324.64|321.74|324.37|321.47|17
1644136910000|2022-02-06 08:41:50|324.39|321.49|324.36|321.46|324.42|321.52|324.36|321.46|14
1644136920000|2022-02-06 08:42:00|324.35|321.45|324.22|321.32|324.39|321.49|324.21|321.31|14
1644136930000|2022-02-06 08:42:10|324.21|321.31|324.15|321.25|324.21|321.31|324.15|321.25|8
1644136940000|2022-02-06 08:42:20|324.14|321.24|324.14|321.24|324.16|321.26|324.14|321.24|5
1644136950000|2022-02-06 08:42:30|324.15|321.25|324.04|321.14|324.15|321.25|324.04|321.14|7
1644136960000|2022-02-06 08:42:40|324.06|321.16|324.05|321.15|324.06|321.16|324.05|321.15|2
1644136970000|2022-02-06 08:42:50|324.06|321.16|324.1|321.2|324.11|321.21|324.06|321.16|4
1644136980000|2022-02-06 08:43:00|324.11|321.21|324.11|321.21|324.11|321.21|324.11|321.21|1
1644136990000|2022-02-06 08:43:10|324.12|321.22|324.12|321.22|324.12|321.22|324.12|321.22|1
1644137000000|2022-02-06 08:43:20|324.13|321.23|324.14|321.24|324.14|321.24|324.12|321.22|4
1644137010000|2022-02-06 08:43:30|324.15|321.25|324.19|321.29|324.2|321.3|324.15|321.25|9
1644137020000|2022-02-06 08:43:40|324.2|321.3|324.2|321.3|324.2|321.3|324.19|321.29|3
1644137030000|2022-02-06 08:43:50|324.19|321.29|324.38|321.48|324.38|321.48|324.19|321.29|14
1644137040000|2022-02-06 08:44:00|324.39|321.49|324.36|321.46|324.39|321.49|324.36|321.46|3
1644137050000|2022-02-06 08:44:10|324.37|321.47|324.36|321.46|324.46|321.56|324.36|321.46|12
1644137060000|2022-02-06 08:44:20|324.37|321.47|324.36|321.46|324.37|321.47|324.34|321.44|6
1644137080000|2022-02-06 08:44:40|324.41|321.51|324.51|321.61|324.51|321.61|324.41|321.51|6
1644137090000|2022-02-06 08:44:50|324.5|321.6|324.48|321.58|324.56|321.66|324.44|321.54|15
1644137100000|2022-02-06 08:45:00|324.47|321.57|324.45|321.55|324.49|321.59|324.42|321.52|18
1644137110000|2022-02-06 08:45:10|324.43|321.53|324.4|321.5|324.47|321.57|324.39|321.49|13
1644137120000|2022-02-06 08:45:20|324.39|321.49|324.4|321.5|324.4|321.5|324.39|321.49|6
1644137130000|2022-02-06 08:45:30|324.39|321.49|324.27|321.37|324.4|321.5|324.22|321.32|17
1644137140000|2022-02-06 08:45:40|324.26|321.36|324.22|321.32|324.26|321.36|324.2|321.3|23
1644137150000|2022-02-06 08:45:50|324.23|321.33|324.18|321.28|324.26|321.36|324.18|321.28|13
1644137160000|2022-02-06 08:46:00|324.23|321.33|324.19|321.29|324.23|321.33|324.18|321.28|14
1644137170000|2022-02-06 08:46:10|324.18|321.28|324.22|321.32|324.23|321.33|324.18|321.28|9
1644137180000|2022-02-06 08:46:20|324.2|321.3|324.21|321.31|324.23|321.33|324.19|321.29|15
1644137190000|2022-02-06 08:46:30|324.22|321.32|324.29|321.39|324.3|321.4|324.21|321.31|17
1644137200000|2022-02-06 08:46:40|324.3|321.4|324.29|321.39|324.3|321.4|324.28|321.38|8
1644137210000|2022-02-06 08:46:50|324.31|321.41|324.3|321.4|324.34|321.44|324.29|321.39|12
1644137220000|2022-02-06 08:47:00|324.29|321.39|324.3|321.4|324.33|321.43|324.29|321.39|4
1644137230000|2022-02-06 08:47:10|324.29|321.39|324.21|321.31|324.29|321.39|324.21|321.31|8
1644137240000|2022-02-06 08:47:20|324.2|321.3|324.22|321.32|324.24|321.34|324.2|321.3|8
1644137250000|2022-02-06 08:47:30|324.23|321.33|324.23|321.33|324.25|321.35|324.21|321.31|14
1644137260000|2022-02-06 08:47:40|324.22|321.32|324.25|321.35|324.25|321.35|324.21|321.31|9
1644137270000|2022-02-06 08:47:50|324.23|321.33|324.24|321.34|324.24|321.34|324.22|321.32|9
1644137280000|2022-02-06 08:48:00|324.27|321.37|324.35|321.45|324.36|321.46|324.25|321.35|9
1644137290000|2022-02-06 08:48:10|324.36|321.46|324.42|321.52|324.42|321.52|324.36|321.46|6
1644137300000|2022-02-06 08:48:20|324.43|321.53|324.34|321.44|324.43|321.53|324.34|321.44|17
1644137310000|2022-02-06 08:48:30|324.33|321.43|324.33|321.43|324.37|321.47|324.33|321.43|9
1644137320000|2022-02-06 08:48:40|324.37|321.47|324.26|321.36|324.37|321.47|324.26|321.36|10
1644137330000|2022-02-06 08:48:50|324.25|321.35|324.19|321.29|324.25|321.35|324.19|321.29|15
1644137340000|2022-02-06 08:49:00|324.22|321.32|324.22|321.32|324.24|321.34|324.18|321.28|23
1644137350000|2022-02-06 08:49:10|324.21|321.31|324.19|321.29|324.23|321.33|324.14|321.24|15
1644137360000|2022-02-06 08:49:20|324.16|321.26|324.18|321.28|324.2|321.3|324.15|321.25|19
1644137370000|2022-02-06 08:49:30|324.17|321.27|324.28|321.38|324.28|321.38|324.17|321.27|14
1644137380000|2022-02-06 08:49:40|324.27|321.37|324.32|321.42|324.32|321.42|324.25|321.35|15
1644137390000|2022-02-06 08:49:50|324.33|321.43|324.31|321.41|324.34|321.44|324.31|321.41|6
1644137400000|2022-02-06 08:50:00|324.32|321.42|324.42|321.52|324.42|321.52|324.32|321.42|11
1644137410000|2022-02-06 08:50:10|324.41|321.51|324.48|321.58|324.49|321.59|324.41|321.51|12
1644137420000|2022-02-06 08:50:20|324.47|321.57|324.47|321.57|324.47|321.57|324.47|321.57|1
1644137430000|2022-02-06 08:50:30|324.46|321.56|324.47|321.57|324.51|321.61|324.46|321.56|3
1644137440000|2022-02-06 08:50:40|324.48|321.58|324.51|321.61|324.54|321.64|324.48|321.58|7
1644137450000|2022-02-06 08:50:50|324.48|321.58|324.49|321.59|324.53|321.63|324.48|321.58|16
1644137460000|2022-02-06 08:51:00|324.5|321.6|324.49|321.59|324.5|321.6|324.49|321.59|4
1644137470000|2022-02-06 08:51:10|324.5|321.6|324.51|321.61|324.51|321.61|324.49|321.59|11
1644137480000|2022-02-06 08:51:20|324.52|321.62|324.51|321.61|324.52|321.62|324.51|321.61|2
1644137490000|2022-02-06 08:51:30|324.52|321.62|324.51|321.61|324.52|321.62|324.51|321.61|8
1644137500000|2022-02-06 08:51:40|324.52|321.62|324.51|321.61|324.52|321.62|324.5|321.6|6
1644137510000|2022-02-06 08:51:50|324.5|321.6|324.49|321.59|324.51|321.61|324.48|321.58|11
1644137520000|2022-02-06 08:52:00|324.48|321.58|324.5|321.6|324.51|321.61|324.48|321.58|6
1644137530000|2022-02-06 08:52:10|324.49|321.59|324.52|321.62|324.54|321.64|324.49|321.59|6
1644137540000|2022-02-06 08:52:20|324.53|321.63|324.52|321.62|324.53|321.63|324.52|321.62|6
1644137550000|2022-02-06 08:52:30|324.5|321.6|324.51|321.61|324.57|321.67|324.5|321.6|6
1644137560000|2022-02-06 08:52:40|324.49|321.59|324.48|321.58|324.54|321.64|324.47|321.57|13
1644137570000|2022-02-06 08:52:50|324.52|321.62|324.49|321.59|324.52|321.62|324.48|321.58|10
1644137580000|2022-02-06 08:53:00|324.48|321.58|324.52|321.62|324.52|321.62|324.47|321.57|14
1644137590000|2022-02-06 08:53:10|324.5|321.6|324.5|321.6|324.53|321.63|324.47|321.57|19
1644137600000|2022-02-06 08:53:20|324.52|321.62|324.58|321.68|324.58|321.68|324.5|321.6|9
1644137610000|2022-02-06 08:53:30|324.55|321.65|324.58|321.68|324.58|321.68|324.54|321.64|8
1644137620000|2022-02-06 08:53:40|324.59|321.69|324.71|321.81|324.71|321.81|324.58|321.68|16
1644137630000|2022-02-06 08:53:50|324.72|321.82|324.86|321.96|324.86|321.96|324.71|321.81|13
1644137640000|2022-02-06 08:54:00|324.87|321.97|324.91|322.01|324.92|322.02|324.87|321.97|4
1644137650000|2022-02-06 08:54:10|324.92|322.02|324.95|322.05|324.95|322.05|324.92|322.02|6
1644137660000|2022-02-06 08:54:20|324.94|322.04|325.11|322.21|325.11|322.21|324.94|322.04|11
1644137670000|2022-02-06 08:54:30|325.12|322.22|325.17|322.27|325.17|322.27|325.11|322.21|8
1644137680000|2022-02-06 08:54:40|325.19|322.29|325.26|322.36|325.3|322.4|325.19|322.29|27
1644137690000|2022-02-06 08:54:50|325.25|322.35|325.26|322.36|325.27|322.37|325.25|322.35|13
1644137700000|2022-02-06 08:55:00|325.25|322.35|325.28|322.38|325.28|322.38|325.25|322.35|3
1644137710000|2022-02-06 08:55:10|325.27|322.37|325.3|322.4|325.32|322.42|325.26|322.36|11
1644137720000|2022-02-06 08:55:20|325.29|322.39|325.16|322.26|325.29|322.39|325.16|322.26|8
1644137730000|2022-02-06 08:55:30|325.15|322.25|325.08|322.18|325.16|322.26|325.05|322.15|21
1644137740000|2022-02-06 08:55:40|325.07|322.17|325.08|322.18|325.1|322.2|325.06|322.16|15
1644137750000|2022-02-06 08:55:50|325.11|322.21|325.1|322.2|325.11|322.21|325.1|322.2|8
1644137760000|2022-02-06 08:56:00|325.12|322.22|325.33|322.43|325.35|322.45|325.12|322.22|14
1644137770000|2022-02-06 08:56:10|325.32|322.42|325.33|322.43|325.33|322.43|325.32|322.42|2
1644137780000|2022-02-06 08:56:20|325.34|322.44|325.34|322.44|325.34|322.44|325.34|322.44|1
1644137800000|2022-02-06 08:56:40|325.33|322.43|325.34|322.44|325.34|322.44|325.32|322.42|8
1644137810000|2022-02-06 08:56:50|325.33|322.43|325.4|322.5|325.4|322.5|325.33|322.43|5
1644137820000|2022-02-06 08:57:00|325.42|322.52|325.43|322.53|325.46|322.56|325.42|322.52|12
1644137830000|2022-02-06 08:57:10|325.44|322.54|325.52|322.62|325.52|322.62|325.43|322.53|13
1644137840000|2022-02-06 08:57:20|325.53|322.63|325.65|322.75|325.65|322.75|325.53|322.63|17
1644137850000|2022-02-06 08:57:30|325.67|322.77|325.68|322.78|325.73|322.83|325.67|322.77|12
1644137860000|2022-02-06 08:57:40|325.7|322.8|325.69|322.79|325.7|322.8|325.68|322.78|6
1644137870000|2022-02-06 08:57:50|325.7|322.8|325.71|322.81|325.74|322.84|325.7|322.8|15
1644137880000|2022-02-06 08:58:00|325.74|322.84|325.63|322.73|325.75|322.85|325.63|322.73|16
1644137890000|2022-02-06 08:58:10|325.61|322.71|325.6|322.7|325.62|322.72|325.59|322.69|15
1644137900000|2022-02-06 08:58:20|325.59|322.69|325.6|322.7|325.6|322.7|325.59|322.69|2
1644137910000|2022-02-06 08:58:30|325.59|322.69|325.59|322.69|325.62|322.72|325.58|322.68|5
1644137920000|2022-02-06 08:58:40|325.62|322.72|325.6|322.7|325.62|322.72|325.53|322.63|18
1644137930000|2022-02-06 08:58:50|325.59|322.69|325.6|322.7|325.61|322.71|325.59|322.69|5
1644137940000|2022-02-06 08:59:00|325.59|322.69|325.61|322.71|325.61|322.71|325.56|322.66|8
1644137950000|2022-02-06 08:59:10|325.6|322.7|325.62|322.72|325.63|322.73|325.59|322.69|10
1644137960000|2022-02-06 08:59:20|325.63|322.73|326.03|323.13|326.05|323.15|325.63|322.73|24
1644137970000|2022-02-06 08:59:30|326.04|323.14|326.15|323.25|326.3|323.4|326.04|323.14|23
1644137980000|2022-02-06 08:59:40|326.17|323.27|326.15|323.25|326.24|323.34|326.13|323.23|20
1644137990000|2022-02-06 08:59:50|326.16|323.26|326.17|323.27|326.21|323.31|326.15|323.25|11
1644138000000|2022-02-06 09:00:00|326.16|323.26|326.06|323.16|326.16|323.26|326.06|323.16|15
1644138010000|2022-02-06 09:00:10|326.04|323.14|325.73|322.83|326.07|323.17|325.73|322.83|22
1644138020000|2022-02-06 09:00:20|325.72|322.82|325.85|322.95|325.85|322.95|325.72|322.82|18
1644138030000|2022-02-06 09:00:30|325.84|322.94|325.79|322.89|325.84|322.94|325.79|322.89|10
1644138040000|2022-02-06 09:00:40|325.8|322.9|325.77|322.87|325.81|322.91|325.77|322.87|12
1644138050000|2022-02-06 09:00:50|325.71|322.81|325.48|322.58|325.71|322.81|325.48|322.58|17
1644138060000|2022-02-06 09:01:00|325.47|322.57|325.46|322.56|325.48|322.58|325.42|322.52|17
1644138070000|2022-02-06 09:01:10|325.45|322.55|325.4|322.5|325.46|322.56|325.4|322.5|9
1644138080000|2022-02-06 09:01:20|325.39|322.49|325.39|322.49|325.41|322.51|325.38|322.48|5
1644138090000|2022-02-06 09:01:30|325.4|322.5|325.39|322.49|325.42|322.52|325.38|322.48|7
1644138100000|2022-02-06 09:01:40|325.33|322.43|325.29|322.39|325.33|322.43|325.29|322.39|11
1644138110000|2022-02-06 09:01:50|325.3|322.4|325.26|322.36|325.3|322.4|325.25|322.35|11
1644138120000|2022-02-06 09:02:00|325.28|322.38|325.32|322.42|325.32|322.42|325.28|322.38|10
1644138130000|2022-02-06 09:02:10|325.31|322.41|325.41|322.51|325.41|322.51|325.31|322.41|14
1644138140000|2022-02-06 09:02:20|325.42|322.52|325.43|322.53|325.43|322.53|325.41|322.51|6
1644138150000|2022-02-06 09:02:30|325.44|322.54|325.34|322.44|325.5|322.6|325.34|322.44|19
1644138160000|2022-02-06 09:02:40|325.32|322.42|325.35|322.45|325.35|322.45|325.32|322.42|6
1644138170000|2022-02-06 09:02:50|325.36|322.46|325.35|322.45|325.36|322.46|325.35|322.45|8
1644138180000|2022-02-06 09:03:00|325.36|322.46|325.35|322.45|325.36|322.46|325.35|322.45|6
1644138190000|2022-02-06 09:03:10|325.37|322.47|325.36|322.46|325.37|322.47|325.36|322.46|6
1644138200000|2022-02-06 09:03:20|325.37|322.47|325.54|322.64|325.54|322.64|325.37|322.47|11
1644138210000|2022-02-06 09:03:30|325.53|322.63|325.51|322.61|325.53|322.63|325.49|322.59|18
1644138220000|2022-02-06 09:03:40|325.52|322.62|325.58|322.68|325.58|322.68|325.51|322.61|7
1644138230000|2022-02-06 09:03:50|325.6|322.7|325.62|322.72|325.62|322.72|325.6|322.7|3
1644138240000|2022-02-06 09:04:00|325.63|322.73|325.62|322.72|325.63|322.73|325.62|322.72|2
1644138250000|2022-02-06 09:04:10|325.64|322.74|325.6|322.7|325.64|322.74|325.57|322.67|14
1644138260000|2022-02-06 09:04:20|325.59|322.69|325.58|322.68|325.6|322.7|325.58|322.68|10
1644138270000|2022-02-06 09:04:30|325.59|322.69|325.61|322.71|325.62|322.72|325.58|322.68|9
1644138280000|2022-02-06 09:04:40|325.6|322.7|325.59|322.69|325.65|322.75|325.58|322.68|16
1644138290000|2022-02-06 09:04:50|325.58|322.68|325.59|322.69|325.59|322.69|325.58|322.68|6
1644138300000|2022-02-06 09:05:00|325.61|322.71|325.74|322.84|325.74|322.84|325.61|322.71|8
1644138310000|2022-02-06 09:05:10|325.75|322.85|325.74|322.84|325.76|322.86|325.73|322.83|12
1644138320000|2022-02-06 09:05:20|325.75|322.85|325.76|322.86|325.78|322.88|325.74|322.84|5
1644138330000|2022-02-06 09:05:30|325.77|322.87|325.92|323.02|325.95|323.05|325.77|322.87|12
1644138340000|2022-02-06 09:05:40|325.9|323|325.95|323.05|325.95|323.05|325.88|322.98|9
1644138350000|2022-02-06 09:05:50|325.97|323.07|325.97|323.07|325.97|323.07|325.97|323.07|1
1644138360000|2022-02-06 09:06:00|325.96|323.06|326|323.1|326|323.1|325.96|323.06|7
1644138370000|2022-02-06 09:06:10|326.01|323.11|326.04|323.14|326.04|323.14|326.01|323.11|5
1644138380000|2022-02-06 09:06:20|326.07|323.17|326.02|323.12|326.07|323.17|326.01|323.11|15
1644138390000|2022-02-06 09:06:30|326.01|323.11|326.05|323.15|326.05|323.15|326.01|323.11|5
1644138400000|2022-02-06 09:06:40|326.04|323.14|326.03|323.13|326.04|323.14|326.02|323.12|12
1644138410000|2022-02-06 09:06:50|326.07|323.17|326.25|323.35|326.26|323.36|326.07|323.17|15
1644138420000|2022-02-06 09:07:00|326.24|323.34|326.22|323.32|326.24|323.34|326.22|323.32|7
1644138430000|2022-02-06 09:07:10|326.21|323.31|326.09|323.19|326.22|323.32|326.01|323.11|28
1644138440000|2022-02-06 09:07:20|326.08|323.18|326.13|323.23|326.14|323.24|326.08|323.18|9
1644138450000|2022-02-06 09:07:30|326.16|323.26|326.16|323.26|326.16|323.26|326.13|323.23|10
1644138460000|2022-02-06 09:07:40|326.15|323.25|326.16|323.26|326.17|323.27|326.15|323.25|14
1644138470000|2022-02-06 09:07:50|326.15|323.25|326.16|323.26|326.16|323.26|326.15|323.25|4
1644138480000|2022-02-06 09:08:00|326.15|323.25|326.15|323.25|326.16|323.26|326.15|323.25|7
1644138490000|2022-02-06 09:08:10|326.14|323.24|326.13|323.23|326.14|323.24|326.13|323.23|2
1644138500000|2022-02-06 09:08:20|326.16|323.26|326.16|323.26|326.18|323.28|326.15|323.25|7
1644138510000|2022-02-06 09:08:30|326.17|323.27|326.14|323.24|326.17|323.27|326.14|323.24|8
1644138530000|2022-02-06 09:08:50|326.17|323.27|326.07|323.17|326.17|323.27|326.07|323.17|18
1644138540000|2022-02-06 09:09:00|326.08|323.18|326.06|323.16|326.08|323.18|326.06|323.16|6
1644138550000|2022-02-06 09:09:10|326.05|323.15|326.05|323.15|326.05|323.15|326.05|323.15|1
1644138560000|2022-02-06 09:09:20|326.06|323.16|326.08|323.18|326.08|323.18|326.06|323.16|5
1644138570000|2022-02-06 09:09:30|326.09|323.19|326.1|323.2|326.1|323.2|326.09|323.19|2
1644138580000|2022-02-06 09:09:40|326.05|323.15|325.98|323.08|326.05|323.15|325.98|323.08|13
1644138600000|2022-02-06 09:10:00|326.01|323.11|325.98|323.08|326.01|323.11|325.98|323.08|8
1644138610000|2022-02-06 09:10:10|325.95|323.05|325.88|322.98|325.95|323.05|325.88|322.98|11
1644138620000|2022-02-06 09:10:20|325.82|322.92|325.64|322.74|325.82|322.92|325.63|322.73|17
1644138630000|2022-02-06 09:10:30|325.65|322.75|325.52|322.62|325.65|322.75|325.52|322.62|20
1644138640000|2022-02-06 09:10:40|325.55|322.65|325.63|322.73|325.64|322.74|325.53|322.63|10
1644138650000|2022-02-06 09:10:50|325.62|322.72|325.56|322.66|325.62|322.72|325.55|322.65|10
1644138660000|2022-02-06 09:11:00|325.55|322.65|325.56|322.66|325.58|322.68|325.55|322.65|5
1644138680000|2022-02-06 09:11:20|325.55|322.65|325.61|322.71|325.62|322.72|325.55|322.65|8
1644138690000|2022-02-06 09:11:30|325.62|322.72|325.62|322.72|325.62|322.72|325.62|322.72|1
1644138700000|2022-02-06 09:11:40|325.63|322.73|325.62|322.72|325.63|322.73|325.6|322.7|6
1644138710000|2022-02-06 09:11:50|325.61|322.71|325.6|322.7|325.64|322.74|325.6|322.7|9
1644138720000|2022-02-06 09:12:00|325.59|322.69|325.59|322.69|325.62|322.72|325.57|322.67|12
1644138730000|2022-02-06 09:12:10|325.58|322.68|325.59|322.69|325.62|322.72|325.58|322.68|8
1644138740000|2022-02-06 09:12:20|325.58|322.68|325.49|322.59|325.62|322.72|325.49|322.59|18
1644138750000|2022-02-06 09:12:30|325.55|322.65|325.58|322.68|325.58|322.68|325.54|322.64|5
1644138770000|2022-02-06 09:12:50|325.6|322.7|325.7|322.8|325.7|322.8|325.57|322.67|13
1644138780000|2022-02-06 09:13:00|325.71|322.81|325.92|323.02|325.92|323.02|325.71|322.81|15
1644138790000|2022-02-06 09:13:10|325.93|323.03|325.94|323.04|325.95|323.05|325.92|323.02|6
1644138800000|2022-02-06 09:13:20|325.93|323.03|325.93|323.03|325.93|323.03|325.93|323.03|1
1644138820000|2022-02-06 09:13:40|325.94|323.04|326|323.1|326|323.1|325.94|323.04|3
1644138830000|2022-02-06 09:13:50|326.01|323.11|325.98|323.08|326.01|323.11|325.98|323.08|3
1644138840000|2022-02-06 09:14:00|325.96|323.06|325.98|323.08|325.98|323.08|325.96|323.06|3
1644138850000|2022-02-06 09:14:10|325.99|323.09|325.97|323.07|325.99|323.09|325.95|323.05|8
1644138860000|2022-02-06 09:14:20|325.98|323.08|326.09|323.19|326.09|323.19|325.98|323.08|9
1644138870000|2022-02-06 09:14:30|326.11|323.21|326.09|323.19|326.11|323.21|326.06|323.16|7
1644138880000|2022-02-06 09:14:40|326.1|323.2|326.1|323.2|326.11|323.21|326.07|323.17|12
1644138890000|2022-02-06 09:14:50|326.09|323.19|326.12|323.22|326.15|323.25|326.09|323.19|10
1644138900000|2022-02-06 09:15:00|326.15|323.25|326.25|323.35|326.25|323.35|326.11|323.21|10
1644138910000|2022-02-06 09:15:10|326.24|323.34|326.18|323.28|326.25|323.35|326.18|323.28|10
1644138920000|2022-02-06 09:15:20|326.21|323.31|326.23|323.33|326.25|323.35|326.21|323.31|11
1644138930000|2022-02-06 09:15:30|326.22|323.32|326.25|323.35|326.26|323.36|326.2|323.3|15
1644138940000|2022-02-06 09:15:40|326.24|323.34|326.25|323.35|326.27|323.37|326.18|323.28|10
1644138950000|2022-02-06 09:15:50|326.27|323.37|326.27|323.37|326.29|323.39|326.24|323.34|13
1644138960000|2022-02-06 09:16:00|326.26|323.36|326.27|323.37|326.27|323.37|326.24|323.34|14
1644138970000|2022-02-06 09:16:10|326.28|323.38|326.27|323.37|326.3|323.4|326.27|323.37|8
1644138980000|2022-02-06 09:16:20|326.29|323.39|326.32|323.42|326.32|323.42|326.27|323.37|8
1644138990000|2022-02-06 09:16:30|326.33|323.43|326.36|323.46|326.36|323.46|326.32|323.42|15
1644139000000|2022-02-06 09:16:40|326.35|323.45|326.32|323.42|326.37|323.47|326.32|323.42|11
1644139010000|2022-02-06 09:16:50|326.34|323.44|326.37|323.47|326.37|323.47|326.34|323.44|14
1644139020000|2022-02-06 09:17:00|326.35|323.45|326.31|323.41|326.36|323.46|326.3|323.4|8
1644139030000|2022-02-06 09:17:10|326.33|323.43|326.33|323.43|326.33|323.43|326.31|323.41|4
1644139040000|2022-02-06 09:17:20|326.32|323.42|326.18|323.28|326.32|323.42|326.13|323.23|20
1644139050000|2022-02-06 09:17:30|326.19|323.29|326.44|323.54|326.61|323.71|326.18|323.28|22
1644139060000|2022-02-06 09:17:40|326.47|323.57|326.35|323.45|326.48|323.58|326.25|323.35|28
1644139070000|2022-02-06 09:17:50|326.34|323.44|326.34|323.44|326.37|323.47|326.32|323.42|15
1644139080000|2022-02-06 09:18:00|326.35|323.45|326.37|323.47|326.37|323.47|326.33|323.43|16
1644139090000|2022-02-06 09:18:10|326.35|323.45|326.32|323.42|326.38|323.48|326.32|323.42|15
1644139100000|2022-02-06 09:18:20|326.36|323.46|326.33|323.43|326.36|323.46|326.32|323.42|9
1644139110000|2022-02-06 09:18:30|326.34|323.44|326.46|323.56|326.46|323.56|326.34|323.44|15
1644139120000|2022-02-06 09:18:40|326.47|323.57|326.49|323.59|326.5|323.6|326.47|323.57|9
1644139130000|2022-02-06 09:18:50|326.5|323.6|326.5|323.6|326.51|323.61|326.47|323.57|7
1644139140000|2022-02-06 09:19:00|326.51|323.61|326.52|323.62|326.52|323.62|326.5|323.6|4
1644139150000|2022-02-06 09:19:10|326.53|323.63|326.53|323.63|326.53|323.63|326.52|323.62|5
1644139160000|2022-02-06 09:19:20|326.54|323.64|326.54|323.64|326.54|323.64|326.54|323.64|1
1644139170000|2022-02-06 09:19:30|326.53|323.63|326.54|323.64|326.54|323.64|326.53|323.63|2
1644139180000|2022-02-06 09:19:40|326.55|323.65|326.53|323.63|326.55|323.65|326.52|323.62|4
1644139190000|2022-02-06 09:19:50|326.54|323.64|326.53|323.63|326.54|323.64|326.49|323.59|7
1644139200000|2022-02-06 09:20:00|326.54|323.64|326.59|323.69|326.59|323.69|326.54|323.64|2
1644139210000|2022-02-06 09:20:10|326.6|323.7|326.6|323.7|326.6|323.7|326.6|323.7|1
1644139220000|2022-02-06 09:20:20|326.61|323.71|326.62|323.72|326.64|323.74|326.59|323.69|9
1644139230000|2022-02-06 09:20:30|326.63|323.73|326.56|323.66|326.64|323.74|326.55|323.65|9
1644139240000|2022-02-06 09:20:40|326.55|323.65|326.57|323.67|326.57|323.67|326.55|323.65|13
1644139250000|2022-02-06 09:20:50|326.56|323.66|326.99|324.09|327.05|324.15|326.56|323.66|20
1644139260000|2022-02-06 09:21:00|326.84|323.94|326.85|323.95|326.85|323.95|326.79|323.89|7
1644139270000|2022-02-06 09:21:10|326.86|323.96|326.96|324.06|326.96|324.06|326.85|323.95|13
1644139280000|2022-02-06 09:21:20|326.95|324.05|326.96|324.06|326.96|324.06|326.95|324.05|6
1644139300000|2022-02-06 09:21:40|326.95|324.05|326.95|324.05|326.95|324.05|326.95|324.05|1
1644139310000|2022-02-06 09:21:50|326.96|324.06|326.92|324.02|326.96|324.06|326.92|324.02|5
1644139320000|2022-02-06 09:22:00|326.89|323.99|326.9|324|326.91|324.01|326.89|323.99|6
1644139330000|2022-02-06 09:22:10|326.91|324.01|326.9|324|326.91|324.01|326.9|324|4
1644139340000|2022-02-06 09:22:20|326.91|324.01|326.94|324.04|326.94|324.04|326.91|324.01|6
1644139350000|2022-02-06 09:22:30|326.93|324.03|326.91|324.01|326.95|324.05|326.9|324|13
1644139360000|2022-02-06 09:22:40|326.9|324|326.86|323.96|326.93|324.03|326.85|323.95|14
1644139370000|2022-02-06 09:22:50|326.87|323.97|326.87|323.97|326.87|323.97|326.87|323.97|1
1644139380000|2022-02-06 09:23:00|326.86|323.96|326.87|323.97|326.87|323.97|326.84|323.94|7
1644139390000|2022-02-06 09:23:10|326.86|323.96|326.85|323.95|326.86|323.96|326.85|323.95|2
1644139400000|2022-02-06 09:23:20|326.84|323.94|326.84|323.94|326.85|323.95|326.84|323.94|3
1644139410000|2022-02-06 09:23:30|326.82|323.92|326.66|323.76|326.82|323.92|326.59|323.69|19
1644139420000|2022-02-06 09:23:40|326.67|323.77|326.78|323.88|326.8|323.9|326.67|323.77|21
1644139430000|2022-02-06 09:23:50|326.79|323.89|326.83|323.93|326.83|323.93|326.79|323.89|8
1644139440000|2022-02-06 09:24:00|326.82|323.92|326.83|323.93|326.83|323.93|326.79|323.89|7
1644139450000|2022-02-06 09:24:10|326.85|323.95|326.89|323.99|326.89|323.99|326.85|323.95|6
1644139460000|2022-02-06 09:24:20|326.88|323.98|326.88|323.98|326.88|323.98|326.88|323.98|1
1644139470000|2022-02-06 09:24:30|326.9|324|326.99|324.09|326.99|324.09|326.9|324|4
1644139490000|2022-02-06 09:24:50|327|324.1|327|324.1|327|324.1|327|324.1|1
1644139500000|2022-02-06 09:25:00|327.01|324.11|326.99|324.09|327.01|324.11|326.99|324.09|4
1644139510000|2022-02-06 09:25:10|327|324.1|326.94|324.04|327|324.1|326.94|324.04|6
1644139520000|2022-02-06 09:25:20|326.91|324.01|326.93|324.03|326.93|324.03|326.91|324.01|2
1644139530000|2022-02-06 09:25:30|326.94|324.04|326.94|324.04|326.95|324.05|326.94|324.04|3
1644139540000|2022-02-06 09:25:40|326.95|324.05|326.95|324.05|326.95|324.05|326.95|324.05|1
1644139550000|2022-02-06 09:25:50|326.94|324.04|326.93|324.03|326.94|324.04|326.93|324.03|6
1644139560000|2022-02-06 09:26:00|326.94|324.04|326.8|323.9|326.94|324.04|326.8|323.9|12
1644139570000|2022-02-06 09:26:10|326.79|323.89|326.8|323.9|326.8|323.9|326.79|323.89|2
1644139580000|2022-02-06 09:26:20|326.78|323.88|326.78|323.88|326.79|323.89|326.77|323.87|5
1644139590000|2022-02-06 09:26:30|326.8|323.9|326.8|323.9|326.8|323.9|326.79|323.89|3
1644139600000|2022-02-06 09:26:40|326.79|323.89|326.79|323.89|326.79|323.89|326.79|323.89|1
1644139610000|2022-02-06 09:26:50|326.8|323.9|326.86|323.96|326.87|323.97|326.8|323.9|13
1644139620000|2022-02-06 09:27:00|326.84|323.94|326.84|323.94|326.84|323.94|326.84|323.94|1
1644139630000|2022-02-06 09:27:10|326.85|323.95|326.84|323.94|326.85|323.95|326.84|323.94|2
1644139640000|2022-02-06 09:27:20|326.85|323.95|326.86|323.96|326.86|323.96|326.84|323.94|5
1644139650000|2022-02-06 09:27:30|326.85|323.95|326.88|323.98|326.88|323.98|326.85|323.95|8
1644139670000|2022-02-06 09:27:50|326.89|323.99|326.86|323.96|326.89|323.99|326.86|323.96|6
1644139680000|2022-02-06 09:28:00|326.84|323.94|326.82|323.92|326.84|323.94|326.82|323.92|2
1644139690000|2022-02-06 09:28:10|326.81|323.91|326.81|323.91|326.81|323.91|326.81|323.91|1
1644139700000|2022-02-06 09:28:20|326.82|323.92|326.82|323.92|326.82|323.92|326.81|323.91|3
1644139710000|2022-02-06 09:28:30|326.84|323.94|326.83|323.93|326.84|323.94|326.81|323.91|8
1644139720000|2022-02-06 09:28:40|326.82|323.92|326.86|323.96|326.86|323.96|326.82|323.92|7
1644139730000|2022-02-06 09:28:50|326.85|323.95|326.86|323.96|326.86|323.96|326.85|323.95|2
1644139740000|2022-02-06 09:29:00|326.85|323.95|326.93|324.03|326.93|324.03|326.85|323.95|11
1644139750000|2022-02-06 09:29:10|326.95|324.05|327.01|324.11|327.01|324.11|326.95|324.05|6
1644139760000|2022-02-06 09:29:20|327.02|324.12|327.01|324.11|327.02|324.12|327.01|324.11|2
1644139780000|2022-02-06 09:29:40|327.02|324.12|327.02|324.12|327.03|324.13|327.02|324.12|3
1644139790000|2022-02-06 09:29:50|327.03|324.13|327.05|324.15|327.05|324.15|327.03|324.13|5
1644139800000|2022-02-06 09:30:00|327.07|324.17|327|324.1|327.11|324.21|327|324.1|10
1644139810000|2022-02-06 09:30:10|327.01|324.11|327.02|324.12|327.02|324.12|327.01|324.11|2
1644139820000|2022-02-06 09:30:20|327.05|324.15|327.04|324.14|327.05|324.15|327.04|324.14|2
1644139850000|2022-02-06 09:30:50|327.08|324.18|327.09|324.19|327.11|324.21|327.08|324.18|5
1644139860000|2022-02-06 09:31:00|327.1|324.2|327.1|324.2|327.1|324.2|327.08|324.18|9
1644139870000|2022-02-06 09:31:10|327.09|324.19|327.16|324.26|327.16|324.26|327.09|324.19|6
1644139880000|2022-02-06 09:31:20|327.18|324.28|327.35|324.45|327.36|324.46|327.18|324.28|11
1644139890000|2022-02-06 09:31:30|327.36|324.46|327.35|324.45|327.36|324.46|327.35|324.45|2
1644139900000|2022-02-06 09:31:40|327.36|324.46|327.39|324.49|327.4|324.5|327.36|324.46|6
1644139910000|2022-02-06 09:31:50|327.38|324.48|327.37|324.47|327.4|324.5|327.36|324.46|6
1644139920000|2022-02-06 09:32:00|327.38|324.48|327.35|324.45|327.38|324.48|327.31|324.41|6
1644139930000|2022-02-06 09:32:10|327.36|324.46|327.35|324.45|327.36|324.46|327.35|324.45|2
1644139940000|2022-02-06 09:32:20|327.36|324.46|327.36|324.46|327.37|324.47|327.36|324.46|9
1644139950000|2022-02-06 09:32:30|327.37|324.47|327.19|324.29|327.37|324.47|327.19|324.29|14
1644139960000|2022-02-06 09:32:40|327.18|324.28|327.12|324.22|327.18|324.28|327.11|324.21|8
1644139970000|2022-02-06 09:32:50|327.11|324.21|327.11|324.21|327.11|324.21|327.1|324.2|7
1644139980000|2022-02-06 09:33:00|327.08|324.18|327.08|324.18|327.08|324.18|327.07|324.17|13
1644139990000|2022-02-06 09:33:10|327.07|324.17|327.06|324.16|327.08|324.18|327.06|324.16|10
1644140000000|2022-02-06 09:33:20|327.09|324.19|327.03|324.13|327.09|324.19|327.03|324.13|7
1644140020000|2022-02-06 09:33:40|327.01|324.11|327.07|324.17|327.07|324.17|326.98|324.08|8
1644140030000|2022-02-06 09:33:50|327.06|324.16|327.07|324.17|327.09|324.19|327.06|324.16|10
1644140040000|2022-02-06 09:34:00|327.03|324.13|327.03|324.13|327.03|324.13|327.03|324.13|1
1644140050000|2022-02-06 09:34:10|327|324.1|326.99|324.09|327.02|324.12|326.98|324.08|17
1644140060000|2022-02-06 09:34:20|326.98|324.08|326.97|324.07|326.99|324.09|326.94|324.04|6
1644140070000|2022-02-06 09:34:30|326.96|324.06|326.96|324.06|326.96|324.06|326.95|324.05|3
1644140080000|2022-02-06 09:34:40|326.95|324.05|326.96|324.06|326.96|324.06|326.95|324.05|2
1644140090000|2022-02-06 09:34:50|326.95|324.05|326.95|324.05|326.96|324.06|326.95|324.05|3
1644140100000|2022-02-06 09:35:00|326.94|324.04|326.92|324.02|326.95|324.05|326.92|324.02|5
1644140110000|2022-02-06 09:35:10|326.91|324.01|326.85|323.95|326.91|324.01|326.85|323.95|5
1644140120000|2022-02-06 09:35:20|326.84|323.94|326.8|323.9|326.85|323.95|326.79|323.89|11
1644140130000|2022-02-06 09:35:30|326.79|323.89|326.84|323.94|326.85|323.95|326.79|323.89|8
1644140140000|2022-02-06 09:35:40|326.85|323.95|326.87|323.97|326.87|323.97|326.84|323.94|4
1644140170000|2022-02-06 09:36:10|326.88|323.98|326.97|324.07|326.98|324.08|326.87|323.97|15
1644140180000|2022-02-06 09:36:20|326.98|324.08|327.04|324.14|327.06|324.16|326.97|324.07|18
1644140190000|2022-02-06 09:36:30|327.05|324.15|327.05|324.15|327.07|324.17|327.04|324.14|9
1644140200000|2022-02-06 09:36:40|327.04|324.14|327.03|324.13|327.04|324.14|326.99|324.09|12
1644140210000|2022-02-06 09:36:50|327.02|324.12|326.93|324.03|327.02|324.12|326.92|324.02|10
1644140220000|2022-02-06 09:37:00|326.95|324.05|326.95|324.05|326.95|324.05|326.94|324.04|7
1644140230000|2022-02-06 09:37:10|326.94|324.04|326.95|324.05|326.95|324.05|326.94|324.04|6
1644140240000|2022-02-06 09:37:20|326.94|324.04|326.94|324.04|326.95|324.05|326.94|324.04|3
1644140250000|2022-02-06 09:37:30|326.93|324.03|326.91|324.01|326.93|324.03|326.91|324.01|3
1644140260000|2022-02-06 09:37:40|326.92|324.02|326.91|324.01|326.92|324.02|326.91|324.01|4
1644140270000|2022-02-06 09:37:50|326.92|324.02|326.92|324.02|326.92|324.02|326.92|324.02|1
1644140280000|2022-02-06 09:38:00|326.9|324|326.92|324.02|326.93|324.03|326.9|324|4
1644140300000|2022-02-06 09:38:20|326.91|324.01|326.96|324.06|326.96|324.06|326.91|324.01|5
1644140310000|2022-02-06 09:38:30|326.97|324.07|326.97|324.07|326.97|324.07|326.96|324.06|13
1644140320000|2022-02-06 09:38:40|326.96|324.06|326.96|324.06|326.97|324.07|326.96|324.06|3
1644140330000|2022-02-06 09:38:50|326.98|324.08|326.97|324.07|326.99|324.09|326.97|324.07|3
1644140340000|2022-02-06 09:39:00|326.98|324.08|326.97|324.07|326.98|324.08|326.95|324.05|4
1644140360000|2022-02-06 09:39:20|326.98|324.08|327.02|324.12|327.02|324.12|326.98|324.08|20
1644140370000|2022-02-06 09:39:30|327.01|324.11|327|324.1|327.01|324.11|327|324.1|2
1644140380000|2022-02-06 09:39:40|327.01|324.11|327.02|324.12|327.02|324.12|327|324.1|3
1644140390000|2022-02-06 09:39:50|327.04|324.14|327.05|324.15|327.05|324.15|327.04|324.14|2
1644140400000|2022-02-06 09:40:00|327.07|324.17|327.17|324.27|327.17|324.27|327.06|324.16|10
1644140410000|2022-02-06 09:40:10|327.18|324.28|327.18|324.28|327.19|324.29|327.17|324.27|9
1644140420000|2022-02-06 09:40:20|327.19|324.29|327.2|324.3|327.21|324.31|327.19|324.29|5
1644140430000|2022-02-06 09:40:30|327.21|324.31|327.19|324.29|327.21|324.31|327.19|324.29|5
1644140440000|2022-02-06 09:40:40|327.21|324.31|327.21|324.31|327.21|324.31|327.2|324.3|3
1644140450000|2022-02-06 09:40:50|327.2|324.3|327.2|324.3|327.21|324.31|327.19|324.29|18
1644140460000|2022-02-06 09:41:00|327.19|324.29|327.19|324.29|327.2|324.3|327.18|324.28|5
1644140470000|2022-02-06 09:41:10|327.18|324.28|327.17|324.27|327.2|324.3|327.17|324.27|4
1644140480000|2022-02-06 09:41:20|327.19|324.29|327.22|324.32|327.23|324.33|327.19|324.29|9
1644140490000|2022-02-06 09:41:30|327.2|324.3|327.21|324.31|327.21|324.31|327.19|324.29|6
1644140500000|2022-02-06 09:41:40|327.22|324.32|327.21|324.31|327.22|324.32|327.21|324.31|2
1644140510000|2022-02-06 09:41:50|327.2|324.3|327.14|324.24|327.2|324.3|327.13|324.23|8
1644140520000|2022-02-06 09:42:00|327.15|324.25|327.14|324.24|327.15|324.25|327.14|324.24|2
1644140530000|2022-02-06 09:42:10|327.13|324.23|327.13|324.23|327.14|324.24|327.12|324.22|5
1644140540000|2022-02-06 09:42:20|327.12|324.22|326.99|324.09|327.12|324.22|326.99|324.09|11
1644140550000|2022-02-06 09:42:30|327|324.1|327|324.1|327|324.1|326.99|324.09|3
1644140560000|2022-02-06 09:42:40|326.99|324.09|326.98|324.08|327|324.1|326.98|324.08|6
1644140570000|2022-02-06 09:42:50|326.99|324.09|326.89|323.99|326.99|324.09|326.89|323.99|7
1644140580000|2022-02-06 09:43:00|326.9|324|326.72|323.82|326.9|324|326.71|323.81|19
1644140590000|2022-02-06 09:43:10|326.71|323.81|326.72|323.82|326.73|323.83|326.71|323.81|14
1644140600000|2022-02-06 09:43:20|326.73|323.83|326.72|323.82|326.73|323.83|326.71|323.81|8
1644140610000|2022-02-06 09:43:30|326.73|323.83|326.7|323.8|326.73|323.83|326.7|323.8|11
1644140620000|2022-02-06 09:43:40|326.68|323.78|326.67|323.77|326.68|323.78|326.65|323.75|9
1644140630000|2022-02-06 09:43:50|326.68|323.78|326.66|323.76|326.69|323.79|326.66|323.76|12
1644140640000|2022-02-06 09:44:00|326.67|323.77|326.67|323.77|326.68|323.78|326.67|323.77|3
1644140650000|2022-02-06 09:44:10|326.68|323.78|326.65|323.75|326.68|323.78|326.64|323.74|6
1644140660000|2022-02-06 09:44:20|326.66|323.76|326.66|323.76|326.66|323.76|326.66|323.76|1
1644140670000|2022-02-06 09:44:30|326.65|323.75|326.63|323.73|326.65|323.75|326.61|323.71|13
1644140680000|2022-02-06 09:44:40|326.62|323.72|326.61|323.71|326.63|323.73|326.61|323.71|4
1644140690000|2022-02-06 09:44:50|326.6|323.7|326.57|323.67|326.61|323.71|326.57|323.67|6
1644140700000|2022-02-06 09:45:00|326.54|323.64|326.63|323.73|326.63|323.73|326.52|323.62|13
1644140710000|2022-02-06 09:45:10|326.64|323.74|326.62|323.72|326.64|323.74|326.61|323.71|4
1644140720000|2022-02-06 09:45:20|326.63|323.73|326.74|323.84|326.75|323.85|326.63|323.73|6
1644140740000|2022-02-06 09:45:40|326.73|323.83|326.82|323.92|326.82|323.92|326.73|323.83|9
1644140760000|2022-02-06 09:46:00|326.81|323.91|326.81|323.91|326.81|323.91|326.81|323.91|1
1644140770000|2022-02-06 09:46:10|326.82|323.92|326.83|323.93|326.83|323.93|326.82|323.92|2
1644140780000|2022-02-06 09:46:20|326.85|323.95|326.94|324.04|326.97|324.07|326.85|323.95|10
1644140790000|2022-02-06 09:46:30|326.93|324.03|326.94|324.04|326.95|324.05|326.91|324.01|10
1644140800000|2022-02-06 09:46:40|326.95|324.05|326.93|324.03|326.95|324.05|326.93|324.03|7
1644140810000|2022-02-06 09:46:50|326.94|324.04|326.95|324.05|326.95|324.05|326.93|324.03|4
1644140820000|2022-02-06 09:47:00|326.94|324.04|326.94|324.04|326.95|324.05|326.92|324.02|8
1644140830000|2022-02-06 09:47:10|326.96|324.06|327.06|324.16|327.07|324.17|326.96|324.06|8
1644140840000|2022-02-06 09:47:20|327.07|324.17|327.09|324.19|327.09|324.19|327.05|324.15|9
1644140850000|2022-02-06 09:47:30|327.1|324.2|327.09|324.19|327.1|324.2|327.09|324.19|4
1644140860000|2022-02-06 09:47:40|327.1|324.2|327.09|324.19|327.1|324.2|327.09|324.19|6
1644140870000|2022-02-06 09:47:50|327.1|324.2|327.09|324.19|327.1|324.2|327.08|324.18|10
1644140880000|2022-02-06 09:48:00|327.1|324.2|327.1|324.2|327.1|324.2|327.1|324.2|1
1644140910000|2022-02-06 09:48:30|327.11|324.21|327.11|324.21|327.11|324.21|327.11|324.21|1
1644140920000|2022-02-06 09:48:40|327.1|324.2|327.1|324.2|327.1|324.2|327.1|324.2|1
1644140930000|2022-02-06 09:48:50|327.09|324.19|327.07|324.17|327.09|324.19|327.07|324.17|5
1644140940000|2022-02-06 09:49:00|327.08|324.18|327.08|324.18|327.08|324.18|327.07|324.17|3
1644140950000|2022-02-06 09:49:10|327.09|324.19|327.12|324.22|327.13|324.23|327.09|324.19|5
1644140960000|2022-02-06 09:49:20|327.13|324.23|327.12|324.22|327.13|324.23|327.12|324.22|2
1644140970000|2022-02-06 09:49:30|327.14|324.24|327.13|324.23|327.14|324.24|327.13|324.23|8
1644140980000|2022-02-06 09:49:40|327.14|324.24|327.16|324.26|327.16|324.26|327.13|324.23|4
1644140990000|2022-02-06 09:49:50|327.15|324.25|327.15|324.25|327.16|324.26|327.15|324.25|5
1644141000000|2022-02-06 09:50:00|327.16|324.26|327.18|324.28|327.18|324.28|327.15|324.25|9
1644141020000|2022-02-06 09:50:20|327.17|324.27|327.18|324.28|327.18|324.28|327.17|324.27|4
1644141030000|2022-02-06 09:50:30|327.16|324.26|327.18|324.28|327.18|324.28|327.16|324.26|2
1644141040000|2022-02-06 09:50:40|327.17|324.27|327.17|324.27|327.17|324.27|327.17|324.27|1
1644141050000|2022-02-06 09:50:50|327.16|324.26|327.16|324.26|327.16|324.26|327.16|324.26|1
1644141060000|2022-02-06 09:51:00|327.14|324.24|327.17|324.27|327.18|324.28|327.14|324.24|6
1644141070000|2022-02-06 09:51:10|327.18|324.28|327.18|324.28|327.18|324.28|327.15|324.25|6
1644141080000|2022-02-06 09:51:20|327.23|324.33|327.26|324.36|327.26|324.36|327.23|324.33|3
1644141090000|2022-02-06 09:51:30|327.23|324.33|327.11|324.21|327.26|324.36|327.11|324.21|9
1644141100000|2022-02-06 09:51:40|327.12|324.22|327.08|324.18|327.12|324.22|327.04|324.14|10
1644141110000|2022-02-06 09:51:50|327.09|324.19|327.02|324.12|327.09|324.19|327.02|324.12|12
1644141120000|2022-02-06 09:52:00|327.01|324.11|327.01|324.11|327.01|324.11|327|324.1|3
1644141130000|2022-02-06 09:52:10|327|324.1|327.01|324.11|327.01|324.11|327|324.1|2
1644141150000|2022-02-06 09:52:30|326.97|324.07|326.96|324.06|326.97|324.07|326.96|324.06|2
1644141160000|2022-02-06 09:52:40|326.95|324.05|326.95|324.05|326.95|324.05|326.95|324.05|1
1644141170000|2022-02-06 09:52:50|326.96|324.06|326.95|324.05|326.96|324.06|326.95|324.05|4
1644141180000|2022-02-06 09:53:00|326.96|324.06|326.96|324.06|326.96|324.06|326.96|324.06|1
1644141190000|2022-02-06 09:53:10|326.95|324.05|326.96|324.06|326.96|324.06|326.95|324.05|2
1644141210000|2022-02-06 09:53:30|326.97|324.07|326.98|324.08|326.99|324.09|326.96|324.06|7
1644141220000|2022-02-06 09:53:40|326.99|324.09|326.98|324.08|326.99|324.09|326.98|324.08|2
1644141250000|2022-02-06 09:54:10|326.97|324.07|326.97|324.07|326.97|324.07|326.96|324.06|5
1644141260000|2022-02-06 09:54:20|326.96|324.06|326.96|324.06|326.97|324.07|326.96|324.06|3
1644141270000|2022-02-06 09:54:30|326.95|324.05|326.94|324.04|326.95|324.05|326.94|324.04|2
1644141280000|2022-02-06 09:54:40|326.95|324.05|326.94|324.04|326.95|324.05|326.94|324.04|2
1644141290000|2022-02-06 09:54:50|326.93|324.03|326.93|324.03|326.93|324.03|326.93|324.03|1
1644141300000|2022-02-06 09:55:00|326.94|324.04|326.99|324.09|326.99|324.09|326.92|324.02|10
1644141310000|2022-02-06 09:55:10|326.97|324.07|326.98|324.08|326.98|324.08|326.97|324.07|2
1644141320000|2022-02-06 09:55:20|326.99|324.09|326.98|324.08|326.99|324.09|326.98|324.08|4
1644141350000|2022-02-06 09:55:50|326.99|324.09|326.99|324.09|326.99|324.09|326.98|324.08|5
1644141360000|2022-02-06 09:56:00|327|324.1|326.99|324.09|327|324.1|326.98|324.08|3
1644141380000|2022-02-06 09:56:20|326.97|324.07|326.9|324|326.97|324.07|326.9|324|3
1644141390000|2022-02-06 09:56:30|326.89|323.99|326.82|323.92|326.89|323.99|326.81|323.91|20
1644141400000|2022-02-06 09:56:40|326.83|323.93|326.82|323.92|326.83|323.93|326.82|323.92|4
1644141410000|2022-02-06 09:56:50|326.83|323.93|326.83|323.93|326.83|323.93|326.83|323.93|1
1644141430000|2022-02-06 09:57:10|326.82|323.92|326.82|323.92|326.82|323.92|326.82|323.92|1
1644141480000|2022-02-06 09:58:00|326.83|323.93|327.1|324.2|327.1|324.2|326.83|323.93|20
1644141490000|2022-02-06 09:58:10|327.11|324.21|327.15|324.25|327.15|324.25|327.11|324.21|13
1644141500000|2022-02-06 09:58:20|327.14|324.24|327.15|324.25|327.15|324.25|327.14|324.24|2
1644141510000|2022-02-06 09:58:30|327.14|324.24|327.13|324.23|327.15|324.25|327.1|324.2|7
1644141520000|2022-02-06 09:58:40|327.15|324.25|327.14|324.24|327.15|324.25|327.14|324.24|6
1644141530000|2022-02-06 09:58:50|327.15|324.25|327.15|324.25|327.15|324.25|327.15|324.25|1
1644141540000|2022-02-06 09:59:00|327.14|324.24|327.14|324.24|327.15|324.25|327.09|324.19|8
1644141560000|2022-02-06 09:59:20|327.15|324.25|327.19|324.29|327.19|324.29|327.15|324.25|10
1644141570000|2022-02-06 09:59:30|327.2|324.3|327.18|324.28|327.2|324.3|327.14|324.24|10
1644141580000|2022-02-06 09:59:40|327.19|324.29|327.2|324.3|327.2|324.3|327.17|324.27|8
1644141590000|2022-02-06 09:59:50|327.19|324.29|327.19|324.29|327.2|324.3|327.18|324.28|6
1644141600000|2022-02-06 10:00:00|327.2|324.3|327.18|324.28|327.2|324.3|327.18|324.28|5
1644141610000|2022-02-06 10:00:10|327.19|324.29|327.19|324.29|327.2|324.3|327.18|324.28|6
1644141620000|2022-02-06 10:00:20|327.2|324.3|327.27|324.37|327.29|324.39|327.19|324.29|14
1644141630000|2022-02-06 10:00:30|327.26|324.36|327.27|324.37|327.27|324.37|327.26|324.36|2
1644141640000|2022-02-06 10:00:40|327.26|324.36|327.28|324.38|327.28|324.38|327.26|324.36|3
1644141650000|2022-02-06 10:00:50|327.27|324.37|327.31|324.41|327.31|324.41|327.27|324.37|8
1644141660000|2022-02-06 10:01:00|327.3|324.4|327.32|324.42|327.33|324.43|327.27|324.37|14
1644141670000|2022-02-06 10:01:10|327.29|324.39|327.29|324.39|327.32|324.42|327.29|324.39|12
1644141680000|2022-02-06 10:01:20|327.3|324.4|327.28|324.38|327.3|324.4|327.28|324.38|12
1644141690000|2022-02-06 10:01:30|327.29|324.39|327.35|324.45|327.35|324.45|327.28|324.38|10
1644141700000|2022-02-06 10:01:40|327.34|324.44|327.46|324.56|327.47|324.57|327.34|324.44|12
1644141710000|2022-02-06 10:01:50|327.47|324.57|327.46|324.56|327.49|324.59|327.44|324.54|13
1644141720000|2022-02-06 10:02:00|327.47|324.57|327.46|324.56|327.48|324.58|327.46|324.56|12
1644141730000|2022-02-06 10:02:10|327.47|324.57|327.48|324.58|327.5|324.6|327.47|324.57|14
1644141740000|2022-02-06 10:02:20|327.49|324.59|327.45|324.55|327.49|324.59|327.42|324.52|12
1644141750000|2022-02-06 10:02:30|327.46|324.56|327.45|324.55|327.46|324.56|327.45|324.55|14
1644141760000|2022-02-06 10:02:40|327.46|324.56|327.46|324.56|327.46|324.56|327.46|324.56|1
1644141770000|2022-02-06 10:02:50|327.45|324.55|327.44|324.54|327.45|324.55|327.43|324.53|7
1644141780000|2022-02-06 10:03:00|327.43|324.53|327.44|324.54|327.44|324.54|327.43|324.53|4
1644141790000|2022-02-06 10:03:10|327.45|324.55|327.45|324.55|327.45|324.55|327.44|324.54|5
1644141800000|2022-02-06 10:03:20|327.46|324.56|327.45|324.55|327.46|324.56|327.44|324.54|8
1644141810000|2022-02-06 10:03:30|327.44|324.54|327.4|324.5|327.45|324.55|327.4|324.5|12
1644141820000|2022-02-06 10:03:40|327.41|324.51|327.41|324.51|327.42|324.52|327.39|324.49|6
1644141830000|2022-02-06 10:03:50|327.42|324.52|327.39|324.49|327.43|324.53|327.38|324.48|9
1644141840000|2022-02-06 10:04:00|327.38|324.48|327.33|324.43|327.38|324.48|327.29|324.39|13
1644141850000|2022-02-06 10:04:10|327.34|324.44|327.36|324.46|327.37|324.47|327.33|324.43|8
1644141860000|2022-02-06 10:04:20|327.37|324.47|327.37|324.47|327.37|324.47|327.36|324.46|5
1644141870000|2022-02-06 10:04:30|327.36|324.46|327.36|324.46|327.37|324.47|327.36|324.46|9
1644141880000|2022-02-06 10:04:40|327.37|324.47|327.44|324.54|327.44|324.54|327.37|324.47|10
1644141890000|2022-02-06 10:04:50|327.43|324.53|327.43|324.53|327.43|324.53|327.43|324.53|1
1644141940000|2022-02-06 10:05:40|327.42|324.52|327.23|324.33|327.42|324.52|327.23|324.33|11
1644141960000|2022-02-06 10:06:00|327.24|324.34|327.22|324.32|327.24|324.34|327.21|324.31|4
1644141990000|2022-02-06 10:06:30|327.23|324.33|327.22|324.32|327.23|324.33|327.21|324.31|9
1644142000000|2022-02-06 10:06:40|327.21|324.31|327.21|324.31|327.23|324.33|327.21|324.31|11
1644142010000|2022-02-06 10:06:50|327.2|324.3|327.2|324.3|327.21|324.31|327.2|324.3|3
1644142020000|2022-02-06 10:07:00|327.21|324.31|327.23|324.33|327.24|324.34|327.21|324.31|7
1644142030000|2022-02-06 10:07:10|327.24|324.34|327.23|324.33|327.24|324.34|327.23|324.33|2
1644142040000|2022-02-06 10:07:20|327.24|324.34|327.23|324.33|327.24|324.34|327.23|324.33|4
1644142050000|2022-02-06 10:07:30|327.24|324.34|327.23|324.33|327.24|324.34|327.23|324.33|10
1644142060000|2022-02-06 10:07:40|327.24|324.34|327.21|324.31|327.25|324.35|327.21|324.31|4
1644142080000|2022-02-06 10:08:00|327.22|324.32|327.22|324.32|327.22|324.32|327.22|324.32|1
1644142090000|2022-02-06 10:08:10|327.23|324.33|327.27|324.37|327.29|324.39|327.22|324.32|13
1644142100000|2022-02-06 10:08:20|327.28|324.38|327.23|324.33|327.28|324.38|327.23|324.33|7
1644142110000|2022-02-06 10:08:30|327.24|324.34|327.25|324.35|327.25|324.35|327.22|324.32|9
1644142120000|2022-02-06 10:08:40|327.26|324.36|327.19|324.29|327.26|324.36|327.17|324.27|14
1644142130000|2022-02-06 10:08:50|327.18|324.28|327.19|324.29|327.19|324.29|327.18|324.28|4
1644142140000|2022-02-06 10:09:00|327.18|324.28|327.13|324.23|327.19|324.29|327.13|324.23|18
1644142150000|2022-02-06 10:09:10|327.14|324.24|327.1|324.2|327.14|324.24|327.1|324.2|6
1644142160000|2022-02-06 10:09:20|327.11|324.21|327.1|324.2|327.11|324.21|327.1|324.2|2
1644142170000|2022-02-06 10:09:30|327.11|324.21|327.1|324.2|327.11|324.21|327.1|324.2|4
1644142180000|2022-02-06 10:09:40|327.11|324.21|327.1|324.2|327.11|324.21|327.1|324.2|2
1644142190000|2022-02-06 10:09:50|327.11|324.21|327.03|324.13|327.11|324.21|327.03|324.13|7
1644142200000|2022-02-06 10:10:00|327.04|324.14|326.97|324.07|327.04|324.14|326.96|324.06|14
1644142210000|2022-02-06 10:10:10|326.98|324.08|326.98|324.08|326.98|324.08|326.97|324.07|9
1644142220000|2022-02-06 10:10:20|327.01|324.11|327|324.1|327.01|324.11|326.99|324.09|4
1644142240000|2022-02-06 10:10:40|327.01|324.11|327|324.1|327.01|324.11|327|324.1|2
1644142250000|2022-02-06 10:10:50|327.01|324.11|327.01|324.11|327.01|324.11|327.01|324.11|1
1644142260000|2022-02-06 10:11:00|327|324.1|326.92|324.02|327|324.1|326.92|324.02|4
1644142270000|2022-02-06 10:11:10|326.9|324|326.92|324.02|326.93|324.03|326.9|324|10
1644142280000|2022-02-06 10:11:20|326.91|324.01|326.92|324.02|326.93|324.03|326.91|324.01|6
1644142290000|2022-02-06 10:11:30|326.94|324.04|327.02|324.12|327.02|324.12|326.94|324.04|6
1644142300000|2022-02-06 10:11:40|327.01|324.11|326.91|324.01|327.04|324.14|326.88|323.98|18
1644142310000|2022-02-06 10:11:50|326.8|323.9|326.93|324.03|326.94|324.04|326.76|323.86|17
1644142320000|2022-02-06 10:12:00|326.9|324|326.72|323.82|326.95|324.05|326.71|323.81|22
1644142330000|2022-02-06 10:12:10|326.73|323.83|326.89|323.99|326.91|324.01|326.73|323.83|18
1644142340000|2022-02-06 10:12:20|326.9|324|326.43|323.53|326.91|324.01|326.41|323.51|23
1644142350000|2022-02-06 10:12:30|326.46|323.56|326.52|323.62|326.52|323.62|326.45|323.55|20
1644142360000|2022-02-06 10:12:40|326.47|323.57|326.42|323.52|326.49|323.59|326.42|323.52|7
1644142370000|2022-02-06 10:12:50|326.43|323.53|326.44|323.54|326.44|323.54|326.43|323.53|2
1644142380000|2022-02-06 10:13:00|326.46|323.56|326.52|323.62|326.54|323.64|326.45|323.55|14
1644142390000|2022-02-06 10:13:10|326.54|323.64|326.52|323.62|326.54|323.64|326.52|323.62|3
1644142400000|2022-02-06 10:13:20|326.51|323.61|326.51|323.61|326.51|323.61|326.51|323.61|1
1644142410000|2022-02-06 10:13:30|326.48|323.58|326.5|323.6|326.51|323.61|326.44|323.54|10
1644142420000|2022-02-06 10:13:40|326.51|323.61|326.51|323.61|326.51|323.61|326.51|323.61|1
1644142430000|2022-02-06 10:13:50|326.44|323.54|326.5|323.6|326.51|323.61|326.44|323.54|8
1644142440000|2022-02-06 10:14:00|326.49|323.59|326.48|323.58|326.5|323.6|326.48|323.58|10
1644142450000|2022-02-06 10:14:10|326.49|323.59|326.5|323.6|326.51|323.61|326.46|323.56|10
1644142460000|2022-02-06 10:14:20|326.49|323.59|326.41|323.51|326.51|323.61|326.41|323.51|8
1644142470000|2022-02-06 10:14:30|326.42|323.52|326.48|323.58|326.48|323.58|326.42|323.52|10
1644142480000|2022-02-06 10:14:40|326.47|323.57|326.39|323.49|326.48|323.58|326.38|323.48|12
1644142490000|2022-02-06 10:14:50|326.38|323.48|326.38|323.48|326.39|323.49|326.38|323.48|9
1644142500000|2022-02-06 10:15:00|326.39|323.49|326.4|323.5|326.4|323.5|326.39|323.49|10
1644142510000|2022-02-06 10:15:10|326.39|323.49|326.25|323.35|326.39|323.49|326.23|323.33|14
1644142520000|2022-02-06 10:15:20|326.24|323.34|326.24|323.34|326.25|323.35|326.22|323.32|13
1644142530000|2022-02-06 10:15:30|326.25|323.35|326.24|323.34|326.25|323.35|326.24|323.34|2
1644142540000|2022-02-06 10:15:40|326.22|323.32|326.18|323.28|326.22|323.32|326.17|323.27|9
1644142550000|2022-02-06 10:15:50|326.19|323.29|326.17|323.27|326.19|323.29|326.15|323.25|8
1644142560000|2022-02-06 10:16:00|326.16|323.26|326.16|323.26|326.17|323.27|326.15|323.25|6
1644142580000|2022-02-06 10:16:20|326.17|323.27|326.23|323.33|326.25|323.35|326.16|323.26|9
1644142590000|2022-02-06 10:16:30|326.24|323.34|326.23|323.33|326.25|323.35|326.21|323.31|4
1644142600000|2022-02-06 10:16:40|326.24|323.34|326.24|323.34|326.25|323.35|326.22|323.32|5
1644142610000|2022-02-06 10:16:50|326.25|323.35|326.24|323.34|326.25|323.35|326.24|323.34|4
1644142620000|2022-02-06 10:17:00|326.23|323.33|326.16|323.26|326.23|323.33|326.13|323.23|10
1644142630000|2022-02-06 10:17:10|326.15|323.25|326.11|323.21|326.15|323.25|326.1|323.2|7
1644142650000|2022-02-06 10:17:30|326.12|323.22|326.18|323.28|326.25|323.35|326.12|323.22|20
1644142660000|2022-02-06 10:17:40|326.19|323.29|326.19|323.29|326.2|323.3|326.18|323.28|7
1644142670000|2022-02-06 10:17:50|326.18|323.28|326.19|323.29|326.19|323.29|326.18|323.28|2
1644142680000|2022-02-06 10:18:00|326.18|323.28|326.19|323.29|326.19|323.29|326.18|323.28|2
1644142690000|2022-02-06 10:18:10|326.18|323.28|326.19|323.29|326.19|323.29|326.18|323.28|2
1644142700000|2022-02-06 10:18:20|326.18|323.28|326.19|323.29|326.19|323.29|326.18|323.28|2
1644142710000|2022-02-06 10:18:30|326.18|323.28|326.18|323.28|326.18|323.28|326.18|323.28|1
1644142720000|2022-02-06 10:18:40|326.2|323.3|326.28|323.38|326.28|323.38|326.2|323.3|13
1644142730000|2022-02-06 10:18:50|326.26|323.36|326.27|323.37|326.27|323.37|326.24|323.34|8
1644142740000|2022-02-06 10:19:00|326.26|323.36|326.27|323.37|326.29|323.39|326.26|323.36|10
1644142750000|2022-02-06 10:19:10|326.28|323.38|326.35|323.45|326.35|323.45|326.28|323.38|12
1644142760000|2022-02-06 10:19:20|326.34|323.44|326.32|323.42|326.35|323.45|326.32|323.42|11
1644142770000|2022-02-06 10:19:30|326.33|323.43|326.34|323.44|326.35|323.45|326.33|323.43|6
1644142780000|2022-02-06 10:19:40|326.33|323.43|326.34|323.44|326.35|323.45|326.33|323.43|4
1644142790000|2022-02-06 10:19:50|326.35|323.45|326.36|323.46|326.36|323.46|326.35|323.45|4
1644142800000|2022-02-06 10:20:00|326.35|323.45|326.35|323.45|326.35|323.45|326.35|323.45|1
1644142810000|2022-02-06 10:20:10|326.36|323.46|326.4|323.5|326.4|323.5|326.36|323.46|16
1644142830000|2022-02-06 10:20:30|326.41|323.51|326.42|323.52|326.42|323.52|326.4|323.5|4
1644142840000|2022-02-06 10:20:40|326.41|323.51|326.42|323.52|326.42|323.52|326.41|323.51|2
1644142850000|2022-02-06 10:20:50|326.43|323.53|326.46|323.56|326.46|323.56|326.42|323.52|5
1644142860000|2022-02-06 10:21:00|326.49|323.59|326.54|323.64|326.55|323.65|326.49|323.59|10
1644142870000|2022-02-06 10:21:10|326.55|323.65|326.56|323.66|326.56|323.66|326.55|323.65|2
1644142890000|2022-02-06 10:21:30|326.53|323.63|326.53|323.63|326.54|323.64|326.52|323.62|7
1644142900000|2022-02-06 10:21:40|326.54|323.64|326.54|323.64|326.54|323.64|326.54|323.64|1
1644142910000|2022-02-06 10:21:50|326.53|323.63|326.51|323.61|326.53|323.63|326.51|323.61|2
1644142920000|2022-02-06 10:22:00|326.52|323.62|326.52|323.62|326.52|323.62|326.52|323.62|1
1644142930000|2022-02-06 10:22:10|326.49|323.59|326.49|323.59|326.5|323.6|326.49|323.59|5
1644142940000|2022-02-06 10:22:20|326.48|323.58|326.48|323.58|326.48|323.58|326.48|323.58|1
1644142950000|2022-02-06 10:22:30|326.47|323.57|326.49|323.59|326.49|323.59|326.47|323.57|3
1644142960000|2022-02-06 10:22:40|326.46|323.56|326.38|323.48|326.46|323.56|326.38|323.48|2
1644142970000|2022-02-06 10:22:50|326.35|323.45|326.36|323.46|326.37|323.47|326.35|323.45|4
1644142980000|2022-02-06 10:23:00|326.35|323.45|326.29|323.39|326.35|323.45|326.29|323.39|4
1644142990000|2022-02-06 10:23:10|326.3|323.4|326.31|323.41|326.32|323.42|326.29|323.39|8
1644143000000|2022-02-06 10:23:20|326.29|323.39|326.3|323.4|326.31|323.41|326.29|323.39|8
1644143020000|2022-02-06 10:23:40|326.27|323.37|326.14|323.24|326.28|323.38|326.13|323.23|9
1644143030000|2022-02-06 10:23:50|326.13|323.23|326.02|323.12|326.13|323.23|326.01|323.11|13
1644143040000|2022-02-06 10:24:00|326.01|323.11|325.94|323.04|326.01|323.11|325.89|322.99|15
1644143050000|2022-02-06 10:24:10|325.93|323.03|325.59|322.69|325.93|323.03|325.53|322.63|22
1644143060000|2022-02-06 10:24:20|325.58|322.68|325.5|322.6|325.6|322.7|325.49|322.59|10
1644143070000|2022-02-06 10:24:30|325.49|322.59|325.5|322.6|325.53|322.63|325.49|322.59|15
1644143080000|2022-02-06 10:24:40|325.51|322.61|325.37|322.47|325.51|322.61|325.36|322.46|15
1644143090000|2022-02-06 10:24:50|325.38|322.48|325.36|322.46|325.38|322.48|325.36|322.46|3
1644143100000|2022-02-06 10:25:00|325.37|322.47|325.52|322.62|325.54|322.64|325.37|322.47|18
1644143110000|2022-02-06 10:25:10|325.53|322.63|325.53|322.63|325.53|322.63|325.53|322.63|1
1644143120000|2022-02-06 10:25:20|325.52|322.62|325.51|322.61|325.53|322.63|325.5|322.6|9
1644143130000|2022-02-06 10:25:30|325.5|322.6|325.51|322.61|325.51|322.61|325.5|322.6|6
1644143140000|2022-02-06 10:25:40|325.52|322.62|325.51|322.61|325.52|322.62|325.51|322.61|2
1644143150000|2022-02-06 10:25:50|325.52|322.62|325.53|322.63|325.53|322.63|325.51|322.61|4
1644143160000|2022-02-06 10:26:00|325.54|322.64|325.66|322.76|325.66|322.76|325.53|322.63|10
1644143170000|2022-02-06 10:26:10|325.67|322.77|325.67|322.77|325.67|322.77|325.65|322.75|4
1644143180000|2022-02-06 10:26:20|325.66|322.76|325.65|322.75|325.67|322.77|325.65|322.75|9
1644143190000|2022-02-06 10:26:30|325.66|322.76|325.67|322.77|325.67|322.77|325.65|322.75|4
1644143200000|2022-02-06 10:26:40|325.65|322.75|325.67|322.77|325.67|322.77|325.65|322.75|14
1644143210000|2022-02-06 10:26:50|325.66|322.76|325.66|322.76|325.67|322.77|325.66|322.76|3
1644143220000|2022-02-06 10:27:00|325.65|322.75|325.71|322.81|325.71|322.81|325.65|322.75|5
1644143230000|2022-02-06 10:27:10|325.72|322.82|325.81|322.91|325.81|322.91|325.72|322.82|12
1644143240000|2022-02-06 10:27:20|325.82|322.92|325.82|322.92|325.89|322.99|325.82|322.92|8
1644143250000|2022-02-06 10:27:30|325.81|322.91|325.81|322.91|325.83|322.93|325.81|322.91|7
1644143260000|2022-02-06 10:27:40|325.82|322.92|325.85|322.95|325.86|322.96|325.82|322.92|15
1644143270000|2022-02-06 10:27:50|325.86|322.96|325.86|322.96|325.86|322.96|325.85|322.95|9
1644143280000|2022-02-06 10:28:00|325.89|322.99|325.95|323.05|325.96|323.06|325.87|322.97|10
1644143290000|2022-02-06 10:28:10|325.94|323.04|325.95|323.05|325.96|323.06|325.94|323.04|4
1644143300000|2022-02-06 10:28:20|325.96|323.06|325.94|323.04|325.96|323.06|325.94|323.04|9
1644143310000|2022-02-06 10:28:30|325.93|323.03|325.87|322.97|325.93|323.03|325.86|322.96|6
1644143320000|2022-02-06 10:28:40|325.86|322.96|325.87|322.97|325.87|322.97|325.86|322.96|2
1644143330000|2022-02-06 10:28:50|325.88|322.98|325.92|323.02|325.96|323.06|325.88|322.98|13
1644143340000|2022-02-06 10:29:00|325.91|323.01|325.88|322.98|325.93|323.03|325.88|322.98|14
1644143350000|2022-02-06 10:29:10|325.84|322.94|325.73|322.83|325.84|322.94|325.73|322.83|9
1644143360000|2022-02-06 10:29:20|325.7|322.8|325.71|322.81|325.72|322.82|325.7|322.8|10
1644143370000|2022-02-06 10:29:30|325.72|322.82|325.72|322.82|325.72|322.82|325.72|322.82|1
1644143380000|2022-02-06 10:29:40|325.71|322.81|325.62|322.72|325.71|322.81|325.62|322.72|10
1644143390000|2022-02-06 10:29:50|325.63|322.73|325.54|322.64|325.63|322.73|325.54|322.64|12
1644143400000|2022-02-06 10:30:00|325.52|322.62|325.2|322.3|325.52|322.62|325.2|322.3|16
1644143410000|2022-02-06 10:30:10|325.19|322.29|325.03|322.13|325.19|322.29|325.03|322.13|14
1644143420000|2022-02-06 10:30:20|325.02|322.12|325.04|322.14|325.04|322.14|325.02|322.12|9
1644143430000|2022-02-06 10:30:30|325.03|322.13|325.1|322.2|325.1|322.2|325.03|322.13|11
1644143440000|2022-02-06 10:30:40|325.11|322.21|325.11|322.21|325.11|322.21|325.1|322.2|3
1644143450000|2022-02-06 10:30:50|325.1|322.2|325.09|322.19|325.1|322.2|325.09|322.19|2
1644143460000|2022-02-06 10:31:00|325.1|322.2|325.04|322.14|325.1|322.2|325.04|322.14|12
1644143470000|2022-02-06 10:31:10|325.03|322.13|324.85|321.95|325.04|322.14|324.85|321.95|15
1644143480000|2022-02-06 10:31:20|324.86|321.96|324.81|321.91|324.86|321.96|324.8|321.9|6
1644143490000|2022-02-06 10:31:30|324.8|321.9|324.81|321.91|324.81|321.91|324.8|321.9|6
1644143500000|2022-02-06 10:31:40|324.82|321.92|324.81|321.91|324.82|321.92|324.8|321.9|5
1644143510000|2022-02-06 10:31:50|324.82|321.92|324.77|321.87|324.82|321.92|324.75|321.85|10
1644143520000|2022-02-06 10:32:00|324.76|321.86|324.76|321.86|324.76|321.86|324.75|321.85|3
1644143530000|2022-02-06 10:32:10|324.75|321.85|324.75|321.85|324.75|321.85|324.75|321.85|1
1644143550000|2022-02-06 10:32:30|324.76|321.86|324.76|321.86|324.76|321.86|324.76|321.86|1
1644143560000|2022-02-06 10:32:40|324.75|321.85|324.76|321.86|324.76|321.86|324.75|321.85|4
1644143570000|2022-02-06 10:32:50|324.75|321.85|324.34|321.44|324.75|321.85|324.34|321.44|19
1644143580000|2022-02-06 10:33:00|324.35|321.45|324.35|321.45|324.36|321.46|324.35|321.45|3
1644143590000|2022-02-06 10:33:10|324.34|321.44|324.34|321.44|324.35|321.45|324.34|321.44|3
1644143600000|2022-02-06 10:33:20|324.35|321.45|324.35|321.45|324.35|321.45|324.34|321.44|3
1644143630000|2022-02-06 10:33:50|324.34|321.44|324.31|321.41|324.35|321.45|324.31|321.41|4
1644143640000|2022-02-06 10:34:00|324.3|321.4|324.18|321.28|324.3|321.4|324.18|321.28|9
1644143650000|2022-02-06 10:34:10|324.17|321.27|324.18|321.28|324.18|321.28|324.17|321.27|2
1644143660000|2022-02-06 10:34:20|324.17|321.27|324.07|321.17|324.17|321.27|324.07|321.17|13
1644143670000|2022-02-06 10:34:30|324.05|321.15|324|321.1|324.05|321.15|324|321.1|8
1644143680000|2022-02-06 10:34:40|324.01|321.11|324.01|321.11|324.01|321.11|324|321.1|3
1644143690000|2022-02-06 10:34:50|324.02|321.12|324.02|321.12|324.02|321.12|324.01|321.11|5
1644143700000|2022-02-06 10:35:00|324.03|321.13|324.33|321.43|324.33|321.43|324.02|321.12|23
1644143710000|2022-02-06 10:35:10|324.37|321.47|324.27|321.37|324.39|321.49|324.23|321.33|22
1644143720000|2022-02-06 10:35:20|324.28|321.38|324.33|321.43|324.34|321.44|324.28|321.38|13
1644143730000|2022-02-06 10:35:30|324.32|321.42|324.36|321.46|324.39|321.49|324.31|321.41|13
1644143740000|2022-02-06 10:35:40|324.37|321.47|324.37|321.47|324.38|321.48|324.36|321.46|4
1644143750000|2022-02-06 10:35:50|324.38|321.48|324.39|321.49|324.4|321.5|324.38|321.48|17
1644143760000|2022-02-06 10:36:00|324.4|321.5|324.39|321.49|324.4|321.5|324.38|321.48|4
1644143770000|2022-02-06 10:36:10|324.38|321.48|324.5|321.6|324.54|321.64|324.38|321.48|13
1644143780000|2022-02-06 10:36:20|324.49|321.59|324.49|321.59|324.49|321.59|324.46|321.56|11
1644143790000|2022-02-06 10:36:30|324.48|321.58|324.5|321.6|324.51|321.61|324.48|321.58|6
1644143800000|2022-02-06 10:36:40|324.51|321.61|324.54|321.64|324.54|321.64|324.5|321.6|7
1644143810000|2022-02-06 10:36:50|324.55|321.65|324.51|321.61|324.56|321.66|324.51|321.61|12
1644143820000|2022-02-06 10:37:00|324.52|321.62|324.55|321.65|324.55|321.65|324.52|321.62|2
1644143830000|2022-02-06 10:37:10|324.54|321.64|324.49|321.59|324.55|321.65|324.48|321.58|8
1644143840000|2022-02-06 10:37:20|324.48|321.58|324.47|321.57|324.48|321.58|324.45|321.55|5
1644143870000|2022-02-06 10:37:50|324.46|321.56|324.47|321.57|324.47|321.57|324.46|321.56|10
1644143880000|2022-02-06 10:38:00|324.48|321.58|324.54|321.64|324.54|321.64|324.48|321.58|10
1644143890000|2022-02-06 10:38:10|324.55|321.65|324.52|321.62|324.56|321.66|324.5|321.6|14
1644143900000|2022-02-06 10:38:20|324.51|321.61|324.51|321.61|324.51|321.61|324.48|321.58|5
1644143910000|2022-02-06 10:38:30|324.52|321.62|324.52|321.62|324.52|321.62|324.51|321.61|5
1644143920000|2022-02-06 10:38:40|324.51|321.61|324.51|321.61|324.54|321.64|324.51|321.61|6
1644143930000|2022-02-06 10:38:50|324.52|321.62|324.51|321.61|324.53|321.63|324.51|321.61|8
1644143940000|2022-02-06 10:39:00|324.52|321.62|324.48|321.58|324.52|321.62|324.48|321.58|6
1644143950000|2022-02-06 10:39:10|324.49|321.59|324.53|321.63|324.56|321.66|324.49|321.59|16
1644143960000|2022-02-06 10:39:20|324.54|321.64|324.62|321.72|324.62|321.72|324.53|321.63|15
1644143970000|2022-02-06 10:39:30|324.63|321.73|324.61|321.71|324.76|321.86|324.57|321.67|24
1644143980000|2022-02-06 10:39:40|324.6|321.7|324.57|321.67|324.61|321.71|324.57|321.67|6
1644143990000|2022-02-06 10:39:50|324.58|321.68|324.56|321.66|324.59|321.69|324.55|321.65|11
1644144000000|2022-02-06 10:40:00|324.55|321.65|324.55|321.65|324.56|321.66|324.55|321.65|3
1644144010000|2022-02-06 10:40:10|324.56|321.66|324.58|321.68|324.58|321.68|324.55|321.65|10
1644144020000|2022-02-06 10:40:20|324.6|321.7|324.64|321.74|324.66|321.76|324.6|321.7|15
1644144030000|2022-02-06 10:40:30|324.63|321.73|324.64|321.74|324.65|321.75|324.63|321.73|6
1644144040000|2022-02-06 10:40:40|324.63|321.73|324.61|321.71|324.64|321.74|324.61|321.71|7
1644144050000|2022-02-06 10:40:50|324.58|321.68|324.54|321.64|324.58|321.68|324.53|321.63|5
1644144060000|2022-02-06 10:41:00|324.55|321.65|324.54|321.64|324.55|321.65|324.53|321.63|12
1644144070000|2022-02-06 10:41:10|324.53|321.63|324.53|321.63|324.53|321.63|324.53|321.63|1
1644144090000|2022-02-06 10:41:30|324.52|321.62|324.46|321.56|324.52|321.62|324.45|321.55|7
1644144100000|2022-02-06 10:41:40|324.45|321.55|324.45|321.55|324.46|321.56|324.45|321.55|5
1644144110000|2022-02-06 10:41:50|324.46|321.56|324.45|321.55|324.46|321.56|324.45|321.55|8
1644144120000|2022-02-06 10:42:00|324.46|321.56|324.46|321.56|324.46|321.56|324.44|321.54|8
1644144130000|2022-02-06 10:42:10|324.45|321.55|324.53|321.63|324.53|321.63|324.45|321.55|8
1644144140000|2022-02-06 10:42:20|324.54|321.64|324.53|321.63|324.54|321.64|324.53|321.63|4
1644144150000|2022-02-06 10:42:30|324.55|321.65|324.54|321.64|324.57|321.67|324.53|321.63|11
1644144160000|2022-02-06 10:42:40|324.55|321.65|324.53|321.63|324.55|321.65|324.53|321.63|6
1644144170000|2022-02-06 10:42:50|324.54|321.64|324.5|321.6|324.57|321.67|324.49|321.59|12
1644144180000|2022-02-06 10:43:00|324.52|321.62|324.54|321.64|324.54|321.64|324.51|321.61|11
1644144190000|2022-02-06 10:43:10|324.53|321.63|324.54|321.64|324.54|321.64|324.49|321.59|16
1644144200000|2022-02-06 10:43:20|324.53|321.63|324.53|321.63|324.53|321.63|324.53|321.63|1
1644144210000|2022-02-06 10:43:30|324.54|321.64|324.54|321.64|324.54|321.64|324.54|321.64|1
1644144220000|2022-02-06 10:43:40|324.53|321.63|324.53|321.63|324.53|321.63|324.53|321.63|1
1644144230000|2022-02-06 10:43:50|324.52|321.62|324.52|321.62|324.52|321.62|324.52|321.62|1
1644144240000|2022-02-06 10:44:00|324.5|321.6|324.46|321.56|324.51|321.61|324.46|321.56|5
1644144250000|2022-02-06 10:44:10|324.47|321.57|324.46|321.56|324.47|321.57|324.46|321.56|16
1644144260000|2022-02-06 10:44:20|324.44|321.54|324.41|321.51|324.46|321.56|324.4|321.5|7
1644144270000|2022-02-06 10:44:30|324.42|321.52|324.42|321.52|324.42|321.52|324.41|321.51|11
1644144280000|2022-02-06 10:44:40|324.41|321.51|324.26|321.36|324.42|321.52|324.26|321.36|10
1644144290000|2022-02-06 10:44:50|324.22|321.32|324.3|321.4|324.3|321.4|324.22|321.32|8
1644144300000|2022-02-06 10:45:00|324.31|321.41|324.31|321.41|324.34|321.44|324.31|321.41|16
1644144310000|2022-02-06 10:45:10|324.32|321.42|324.36|321.46|324.36|321.46|324.27|321.37|11
1644144320000|2022-02-06 10:45:20|324.35|321.45|324.38|321.48|324.38|321.48|324.35|321.45|9
1644144330000|2022-02-06 10:45:30|324.39|321.49|324.37|321.47|324.39|321.49|324.37|321.47|5
1644144340000|2022-02-06 10:45:40|324.36|321.46|324.35|321.45|324.36|321.46|324.35|321.45|2
1644144350000|2022-02-06 10:45:50|324.36|321.46|324.34|321.44|324.36|321.46|324.34|321.44|5
1644144360000|2022-02-06 10:46:00|324.35|321.45|324.43|321.53|324.54|321.64|324.35|321.45|16
1644144370000|2022-02-06 10:46:10|324.42|321.52|324.33|321.43|324.43|321.53|324.32|321.42|13
1644144380000|2022-02-06 10:46:20|324.35|321.45|324.34|321.44|324.35|321.45|324.33|321.43|9
1644144390000|2022-02-06 10:46:30|324.33|321.43|324.25|321.35|324.33|321.43|324.24|321.34|7
1644144400000|2022-02-06 10:46:40|324.24|321.34|324.24|321.34|324.25|321.35|324.24|321.34|3
1644144410000|2022-02-06 10:46:50|324.23|321.33|324.22|321.32|324.23|321.33|324.2|321.3|4
1644144430000|2022-02-06 10:47:10|324.21|321.31|324.21|321.31|324.21|321.31|324.21|321.31|1
1644144460000|2022-02-06 10:47:40|324.22|321.32|324.22|321.32|324.23|321.33|324.22|321.32|3
1644144470000|2022-02-06 10:47:50|324.21|321.31|324.09|321.19|324.21|321.31|324.09|321.19|13
1644144480000|2022-02-06 10:48:00|324.08|321.18|323.98|321.08|324.1|321.2|323.97|321.07|13
1644144490000|2022-02-06 10:48:10|323.97|321.07|323.8|320.9|323.97|321.07|323.79|320.89|10
1644144500000|2022-02-06 10:48:20|323.79|320.89|323.64|320.74|323.8|320.9|323.64|320.74|13
1644144520000|2022-02-06 10:48:40|323.65|320.75|323.78|320.88|323.78|320.88|323.65|320.75|9
1644144530000|2022-02-06 10:48:50|323.77|320.87|323.85|320.95|323.88|320.98|323.77|320.87|17
1644144540000|2022-02-06 10:49:00|323.82|320.92|323.77|320.87|323.82|320.92|323.77|320.87|7
1644144550000|2022-02-06 10:49:10|323.78|320.88|323.77|320.87|323.78|320.88|323.77|320.87|6
1644144560000|2022-02-06 10:49:20|323.78|320.88|323.78|320.88|323.78|320.88|323.78|320.88|1
1644144570000|2022-02-06 10:49:30|323.79|320.89|323.79|320.89|323.79|320.89|323.79|320.89|1
1644144590000|2022-02-06 10:49:50|323.82|320.92|323.89|320.99|323.89|320.99|323.82|320.92|17
1644144600000|2022-02-06 10:50:00|323.88|320.98|323.91|321.01|323.91|321.01|323.87|320.97|11
1644144610000|2022-02-06 10:50:10|323.93|321.03|324.11|321.21|324.12|321.22|323.93|321.03|18
1644144620000|2022-02-06 10:50:20|324.12|321.22|324.13|321.23|324.14|321.24|324.12|321.22|4
1644144630000|2022-02-06 10:50:30|324.12|321.22|324.12|321.22|324.12|321.22|324.12|321.22|1
1644144640000|2022-02-06 10:50:40|324.13|321.23|324.15|321.25|324.15|321.25|324.13|321.23|2
1644144650000|2022-02-06 10:50:50|324.14|321.24|324.15|321.25|324.15|321.25|324.14|321.24|4
1644144660000|2022-02-06 10:51:00|324.14|321.24|324.14|321.24|324.16|321.26|324.14|321.24|3
1644144670000|2022-02-06 10:51:10|324.15|321.25|324.16|321.26|324.18|321.28|324.14|321.24|9
1644144690000|2022-02-06 10:51:30|324.17|321.27|324.18|321.28|324.18|321.28|324.17|321.27|2
1644144700000|2022-02-06 10:51:40|324.19|321.29|324.11|321.21|324.19|321.29|324.09|321.19|10
1644144710000|2022-02-06 10:51:50|324.1|321.2|324.11|321.21|324.11|321.21|324.1|321.2|2
1644144720000|2022-02-06 10:52:00|324.12|321.22|323.96|321.06|324.12|321.22|323.96|321.06|11
1644144730000|2022-02-06 10:52:10|323.95|321.05|323.91|321.01|323.95|321.05|323.91|321.01|5
1644144740000|2022-02-06 10:52:20|323.92|321.02|323.89|320.99|323.93|321.03|323.89|320.99|4
1644144750000|2022-02-06 10:52:30|323.88|320.98|323.88|320.98|323.89|320.99|323.86|320.96|7
1644144760000|2022-02-06 10:52:40|323.89|320.99|323.88|320.98|323.89|320.99|323.86|320.96|4
1644144770000|2022-02-06 10:52:50|323.89|320.99|323.89|320.99|323.9|321|323.88|320.98|11
1644144780000|2022-02-06 10:53:00|323.88|320.98|323.89|320.99|323.9|321|323.88|320.98|6
1644144790000|2022-02-06 10:53:10|323.9|321|323.94|321.04|323.95|321.05|323.9|321|10
1644144800000|2022-02-06 10:53:20|323.95|321.05|324.11|321.21|324.11|321.21|323.95|321.05|21
1644144810000|2022-02-06 10:53:30|324.13|321.23|324.26|321.36|324.26|321.36|324.13|321.23|14
1644144820000|2022-02-06 10:53:40|324.3|321.4|324.11|321.21|324.3|321.4|324.1|321.2|14
1644144830000|2022-02-06 10:53:50|324.09|321.19|324.04|321.14|324.09|321.19|323.99|321.09|13
1644144840000|2022-02-06 10:54:00|324.06|321.16|324.04|321.14|324.06|321.16|324.04|321.14|3
1644144850000|2022-02-06 10:54:10|324.05|321.15|324.05|321.15|324.05|321.15|324.05|321.15|1
1644144860000|2022-02-06 10:54:20|324.03|321.13|324.05|321.15|324.05|321.15|324.03|321.13|3
1644144870000|2022-02-06 10:54:30|324.03|321.13|323.85|320.95|324.03|321.13|323.85|320.95|17
1644144880000|2022-02-06 10:54:40|323.82|320.92|323.85|320.95|323.87|320.97|323.82|320.92|11
1644144890000|2022-02-06 10:54:50|323.86|320.96|323.85|320.95|323.86|320.96|323.84|320.94|4
1644144900000|2022-02-06 10:55:00|323.84|320.94|323.85|320.95|323.86|320.96|323.84|320.94|9
1644144910000|2022-02-06 10:55:10|323.86|320.96|323.87|320.97|323.88|320.98|323.83|320.93|17
1644144920000|2022-02-06 10:55:20|323.88|320.98|323.85|320.95|323.88|320.98|323.84|320.94|12
1644144930000|2022-02-06 10:55:30|323.87|320.97|323.84|320.94|323.87|320.97|323.84|320.94|7
1644144940000|2022-02-06 10:55:40|323.83|320.93|323.95|321.05|323.95|321.05|323.82|320.92|6
1644144950000|2022-02-06 10:55:50|323.94|321.04|323.93|321.03|323.95|321.05|323.93|321.03|4
1644144970000|2022-02-06 10:56:10|323.97|321.07|323.96|321.06|323.97|321.07|323.95|321.05|3
1644144980000|2022-02-06 10:56:20|323.97|321.07|324|321.1|324|321.1|323.97|321.07|8
1644144990000|2022-02-06 10:56:30|324.01|321.11|323.99|321.09|324.01|321.11|323.97|321.07|10
1644145000000|2022-02-06 10:56:40|323.98|321.08|324|321.1|324.01|321.11|323.97|321.07|9
1644145010000|2022-02-06 10:56:50|324.01|321.11|324.01|321.11|324.01|321.11|324|321.1|9
1644145030000|2022-02-06 10:57:10|324|321.1|324|321.1|324.01|321.11|323.98|321.08|11
1644145040000|2022-02-06 10:57:20|324.01|321.11|324|321.1|324.01|321.11|323.99|321.09|5
1644145050000|2022-02-06 10:57:30|324.02|321.12|324.01|321.11|324.03|321.13|324.01|321.11|11
1644145060000|2022-02-06 10:57:40|324.02|321.12|324.01|321.11|324.02|321.12|324.01|321.11|2
1644145070000|2022-02-06 10:57:50|324.02|321.12|324.01|321.11|324.02|321.12|323.99|321.09|9
1644145080000|2022-02-06 10:58:00|324.02|321.12|324.02|321.12|324.02|321.12|324.01|321.11|3
1644145090000|2022-02-06 10:58:10|324.01|321.11|324.02|321.12|324.02|321.12|324.01|321.11|2
1644145100000|2022-02-06 10:58:20|324|321.1|324.03|321.13|324.04|321.14|323.98|321.08|18
1644145110000|2022-02-06 10:58:30|324.02|321.12|323.91|321.01|324.02|321.12|323.9|321|11
1644145120000|2022-02-06 10:58:40|323.92|321.02|323.92|321.02|323.92|321.02|323.91|321.01|5
1644145130000|2022-02-06 10:58:50|323.93|321.03|323.92|321.02|323.93|321.03|323.92|321.02|2
1644145140000|2022-02-06 10:59:00|323.91|321.01|323.86|320.96|323.91|321.01|323.85|320.95|10
1644145150000|2022-02-06 10:59:10|323.87|320.97|323.82|320.92|323.87|320.97|323.82|320.92|4
1644145160000|2022-02-06 10:59:20|323.81|320.91|323.62|320.72|323.81|320.91|323.61|320.71|15
1644145170000|2022-02-06 10:59:30|323.61|320.71|323.6|320.7|323.61|320.71|323.6|320.7|2
1644145180000|2022-02-06 10:59:40|323.58|320.68|323.59|320.69|323.59|320.69|323.58|320.68|2
1644145190000|2022-02-06 10:59:50|323.6|320.7|323.65|320.75|323.65|320.75|323.6|320.7|6
1644145200000|2022-02-06 11:00:00|323.66|320.76|323.75|320.85|323.75|320.85|323.65|320.75|8
1644145210000|2022-02-06 11:00:10|323.76|320.86|323.77|320.87|323.77|320.87|323.71|320.81|21
1644145220000|2022-02-06 11:00:20|323.78|320.88|323.77|320.87|323.82|320.92|323.77|320.87|8
1644145230000|2022-02-06 11:00:30|323.78|320.88|323.78|320.88|323.79|320.89|323.77|320.87|5
1644145240000|2022-02-06 11:00:40|323.79|320.89|323.78|320.88|323.81|320.91|323.78|320.88|9
1644145250000|2022-02-06 11:00:50|323.79|320.89|323.8|320.9|323.82|320.92|323.77|320.87|10
1644145260000|2022-02-06 11:01:00|323.79|320.89|323.8|320.9|323.81|320.91|323.79|320.89|14
1644145270000|2022-02-06 11:01:10|323.81|320.91|323.83|320.93|323.84|320.94|323.79|320.89|12
1644145280000|2022-02-06 11:01:20|323.82|320.92|323.82|320.92|323.83|320.93|323.82|320.92|3
1644145290000|2022-02-06 11:01:30|323.8|320.9|323.84|320.94|323.85|320.95|323.8|320.9|6
1644145300000|2022-02-06 11:01:40|323.85|320.95|323.84|320.94|323.85|320.95|323.84|320.94|4
1644145310000|2022-02-06 11:01:50|323.83|320.93|323.84|320.94|323.84|320.94|323.83|320.93|10
1644145320000|2022-02-06 11:02:00|323.82|320.92|323.82|320.92|323.85|320.95|323.8|320.9|18
1644145330000|2022-02-06 11:02:10|323.83|320.93|323.91|321.01|323.91|321.01|323.83|320.93|13
1644145340000|2022-02-06 11:02:20|323.92|321.02|324.1|321.2|324.1|321.2|323.92|321.02|15
1644145350000|2022-02-06 11:02:30|324.09|321.19|324|321.1|324.09|321.19|323.93|321.03|16
1644145360000|2022-02-06 11:02:40|324.02|321.12|324|321.1|324.02|321.12|323.99|321.09|16
1644145370000|2022-02-06 11:02:50|323.99|321.09|323.98|321.08|324.01|321.11|323.97|321.07|10
1644145380000|2022-02-06 11:03:00|323.97|321.07|323.84|320.94|323.98|321.08|323.83|320.93|14
1644145390000|2022-02-06 11:03:10|323.83|320.93|323.82|320.92|323.84|320.94|323.82|320.92|6
1644145400000|2022-02-06 11:03:20|323.83|320.93|323.83|320.93|323.83|320.93|323.82|320.92|7
1644145410000|2022-02-06 11:03:30|323.82|320.92|323.72|320.82|323.82|320.92|323.72|320.82|8
1644145420000|2022-02-06 11:03:40|323.73|320.83|323.74|320.84|323.74|320.84|323.73|320.83|6
1644145430000|2022-02-06 11:03:50|323.75|320.85|323.74|320.84|323.75|320.85|323.72|320.82|8
1644145440000|2022-02-06 11:04:00|323.73|320.83|323.75|320.85|323.76|320.86|323.73|320.83|11
1644145450000|2022-02-06 11:04:10|323.76|320.86|323.74|320.84|323.76|320.86|323.74|320.84|7
1644145460000|2022-02-06 11:04:20|323.75|320.85|323.72|320.82|323.75|320.85|323.71|320.81|11
1644145470000|2022-02-06 11:04:30|323.71|320.81|323.72|320.82|323.72|320.82|323.71|320.81|10
1644145480000|2022-02-06 11:04:40|323.71|320.81|323.62|320.72|323.72|320.82|323.62|320.72|7
1644145500000|2022-02-06 11:05:00|323.61|320.71|323.53|320.63|323.61|320.71|323.53|320.63|6
1644145510000|2022-02-06 11:05:10|323.47|320.57|323.38|320.48|323.47|320.57|323.36|320.46|15
1644145520000|2022-02-06 11:05:20|323.37|320.47|323.24|320.34|323.37|320.47|323.24|320.34|20
1644145530000|2022-02-06 11:05:30|323.25|320.35|323.23|320.33|323.25|320.35|323.23|320.33|5
1644145540000|2022-02-06 11:05:40|323.15|320.25|323.13|320.23|323.15|320.25|323.13|320.23|7
1644145550000|2022-02-06 11:05:50|323.12|320.22|322.97|320.07|323.12|320.22|322.97|320.07|12
1644145560000|2022-02-06 11:06:00|322.98|320.08|323.12|320.22|323.13|320.23|322.98|320.08|7
1644145570000|2022-02-06 11:06:10|323.19|320.29|323.36|320.46|323.36|320.46|323.19|320.29|18
1644145580000|2022-02-06 11:06:20|323.32|320.42|323.47|320.57|323.47|320.57|323.31|320.41|6
1644145590000|2022-02-06 11:06:30|323.5|320.6|323.52|320.62|323.52|320.62|323.47|320.57|10
1644145600000|2022-02-06 11:06:40|323.51|320.61|323.49|320.59|323.51|320.61|323.49|320.59|7
1644145610000|2022-02-06 11:06:50|323.5|320.6|323.47|320.57|323.5|320.6|323.47|320.57|11
1644145620000|2022-02-06 11:07:00|323.48|320.58|323.49|320.59|323.49|320.59|323.48|320.58|8
1644145630000|2022-02-06 11:07:10|323.48|320.58|323.48|320.58|323.49|320.59|323.47|320.57|7
1644145640000|2022-02-06 11:07:20|323.47|320.57|323.47|320.57|323.48|320.58|323.47|320.57|3
1644145650000|2022-02-06 11:07:30|323.48|320.58|323.48|320.58|323.48|320.58|323.48|320.58|1
1644145660000|2022-02-06 11:07:40|323.49|320.59|323.49|320.59|323.5|320.6|323.48|320.58|7
1644145670000|2022-02-06 11:07:50|323.48|320.58|323.48|320.58|323.48|320.58|323.47|320.57|15
1644145680000|2022-02-06 11:08:00|323.47|320.57|323.48|320.58|323.49|320.59|323.47|320.57|11
1644145690000|2022-02-06 11:08:10|323.47|320.57|323.48|320.58|323.49|320.59|323.47|320.57|17
1644145700000|2022-02-06 11:08:20|323.49|320.59|323.48|320.58|323.49|320.59|323.48|320.58|2
1644145720000|2022-02-06 11:08:40|323.49|320.59|323.48|320.58|323.49|320.59|323.48|320.58|2
1644145730000|2022-02-06 11:08:50|323.49|320.59|323.47|320.57|323.49|320.59|323.47|320.57|5
1644145740000|2022-02-06 11:09:00|323.46|320.56|323.46|320.56|323.47|320.57|323.46|320.56|5
1644145750000|2022-02-06 11:09:10|323.47|320.57|323.24|320.34|323.47|320.57|323.21|320.31|17
1644145760000|2022-02-06 11:09:20|323.25|320.35|323.24|320.34|323.26|320.36|323.21|320.31|16
1644145770000|2022-02-06 11:09:30|323.23|320.33|323.23|320.33|323.24|320.34|323.21|320.31|14
1644145780000|2022-02-06 11:09:40|323.22|320.32|323.03|320.13|323.22|320.32|323.03|320.13|12
1644145790000|2022-02-06 11:09:50|323.02|320.12|322.96|320.06|323.02|320.12|322.95|320.05|16
1644145800000|2022-02-06 11:10:00|322.97|320.07|323.05|320.15|323.07|320.17|322.96|320.06|13
1644145810000|2022-02-06 11:10:10|323.06|320.16|323.23|320.33|323.23|320.33|323.06|320.16|18
1644145820000|2022-02-06 11:10:20|323.25|320.35|323.3|320.4|323.32|320.42|323.21|320.31|22
1644145830000|2022-02-06 11:10:30|323.28|320.38|323.33|320.43|323.34|320.44|323.27|320.37|19
1644145840000|2022-02-06 11:10:40|323.34|320.44|323.33|320.43|323.34|320.44|323.32|320.42|10
1644145850000|2022-02-06 11:10:50|323.29|320.39|323.32|320.42|323.33|320.43|323.28|320.38|6
1644145860000|2022-02-06 11:11:00|323.3|320.4|323.32|320.42|323.33|320.43|323.3|320.4|15
1644145870000|2022-02-06 11:11:10|323.29|320.39|323.32|320.42|323.33|320.43|323.29|320.39|5
1644145880000|2022-02-06 11:11:20|323.28|320.38|323.32|320.42|323.32|320.42|323.28|320.38|4
1644145890000|2022-02-06 11:11:30|323.28|320.38|323.32|320.42|323.33|320.43|323.28|320.38|9
1644145900000|2022-02-06 11:11:40|323.31|320.41|323.32|320.42|323.33|320.43|323.31|320.41|6
1644145910000|2022-02-06 11:11:50|323.33|320.43|323.32|320.42|323.33|320.43|323.3|320.4|17
1644145920000|2022-02-06 11:12:00|323.33|320.43|323.32|320.42|323.33|320.43|323.32|320.42|8
1644145930000|2022-02-06 11:12:10|323.33|320.43|323.32|320.42|323.33|320.43|323.3|320.4|6
1644145940000|2022-02-06 11:12:20|323.33|320.43|323.33|320.43|323.33|320.43|323.33|320.43|1
1644145950000|2022-02-06 11:12:30|323.3|320.4|323.31|320.41|323.32|320.42|323.3|320.4|9
1644145960000|2022-02-06 11:12:40|323.29|320.39|323.28|320.38|323.32|320.42|323.28|320.38|13
1644145970000|2022-02-06 11:12:50|323.26|320.36|323.23|320.33|323.27|320.37|323.21|320.31|10
1644145980000|2022-02-06 11:13:00|323.22|320.32|323.08|320.18|323.22|320.32|323.06|320.16|13
1644145990000|2022-02-06 11:13:10|323.07|320.17|323.05|320.15|323.07|320.17|323.05|320.15|5
1644146000000|2022-02-06 11:13:20|323|320.1|322.95|320.05|323.01|320.11|322.95|320.05|11
1644146010000|2022-02-06 11:13:30|322.96|320.06|322.94|320.04|322.96|320.06|322.93|320.03|7
1644146020000|2022-02-06 11:13:40|322.95|320.05|322.98|320.08|322.98|320.08|322.95|320.05|8
1644146030000|2022-02-06 11:13:50|322.99|320.09|322.97|320.07|323|320.1|322.97|320.07|11
1644146040000|2022-02-06 11:14:00|322.98|320.08|323.14|320.24|323.14|320.24|322.97|320.07|13
1644146050000|2022-02-06 11:14:10|323.15|320.25|323.15|320.25|323.15|320.25|323.14|320.24|3
1644146060000|2022-02-06 11:14:20|323.16|320.26|323.17|320.27|323.18|320.28|323.15|320.25|11
1644146070000|2022-02-06 11:14:30|323.18|320.28|323.18|320.28|323.18|320.28|323.14|320.24|15
1644146080000|2022-02-06 11:14:40|323.17|320.27|323.19|320.29|323.2|320.3|323.17|320.27|9
1644146090000|2022-02-06 11:14:50|323.18|320.28|323.21|320.31|323.21|320.31|323.18|320.28|8
1644146100000|2022-02-06 11:15:00|323.2|320.3|323.13|320.23|323.21|320.31|323.1|320.2|16
1644146110000|2022-02-06 11:15:10|323.14|320.24|323.31|320.41|323.31|320.41|323.14|320.24|12
1644146120000|2022-02-06 11:15:20|323.32|320.42|323.38|320.48|323.39|320.49|323.29|320.39|13
1644146130000|2022-02-06 11:15:30|323.39|320.49|323.38|320.48|323.39|320.49|323.36|320.46|10
1644146140000|2022-02-06 11:15:40|323.4|320.5|323.53|320.63|323.54|320.64|323.4|320.5|6
1644146150000|2022-02-06 11:15:50|323.54|320.64|323.53|320.63|323.54|320.64|323.53|320.63|2
1644146160000|2022-02-06 11:16:00|323.54|320.64|323.51|320.61|323.54|320.64|323.49|320.59|8
1644146170000|2022-02-06 11:16:10|323.52|320.62|323.52|320.62|323.53|320.63|323.51|320.61|9
1644146180000|2022-02-06 11:16:20|323.51|320.61|323.52|320.62|323.52|320.62|323.51|320.61|2
1644146190000|2022-02-06 11:16:30|323.48|320.58|323.48|320.58|323.52|320.62|323.46|320.56|19
1644146200000|2022-02-06 11:16:40|323.47|320.57|323.47|320.57|323.48|320.58|323.43|320.53|11
1644146210000|2022-02-06 11:16:50|323.46|320.56|323.46|320.56|323.46|320.56|323.46|320.56|1
1644146220000|2022-02-06 11:17:00|323.47|320.57|323.47|320.57|323.47|320.57|323.47|320.57|1
1644146230000|2022-02-06 11:17:10|323.48|320.58|323.47|320.57|323.48|320.58|323.47|320.57|2
1644146260000|2022-02-06 11:17:40|323.45|320.55|323.43|320.53|323.46|320.56|323.41|320.51|5
1644146270000|2022-02-06 11:17:50|323.41|320.51|323.23|320.33|323.41|320.51|323.23|320.33|13
1644146280000|2022-02-06 11:18:00|323.22|320.32|323.18|320.28|323.22|320.32|323.17|320.27|15
1644146290000|2022-02-06 11:18:10|323.17|320.27|323.13|320.23|323.18|320.28|323.13|320.23|3
1644146300000|2022-02-06 11:18:20|323.14|320.24|323.09|320.19|323.15|320.25|323.09|320.19|7
1644146310000|2022-02-06 11:18:30|323.11|320.21|323.11|320.21|323.13|320.23|323.11|320.21|8
1644146320000|2022-02-06 11:18:40|323.13|320.23|323.11|320.21|323.14|320.24|323.11|320.21|6
1644146330000|2022-02-06 11:18:50|323.12|320.22|323.14|320.24|323.14|320.24|323.11|320.21|8
1644146340000|2022-02-06 11:19:00|323.13|320.23|323.13|320.23|323.14|320.24|323.12|320.22|7
1644146350000|2022-02-06 11:19:10|323.14|320.24|323.14|320.24|323.14|320.24|323.14|320.24|1
1644146390000|2022-02-06 11:19:50|323.13|320.23|323.13|320.23|323.13|320.23|323.13|320.23|1
1644146400000|2022-02-06 11:20:00|323.12|320.22|323.13|320.23|323.13|320.23|323.12|320.22|2
1644146410000|2022-02-06 11:20:10|323.12|320.22|323.12|320.22|323.12|320.22|323.12|320.22|1
1644146420000|2022-02-06 11:20:20|323.14|320.24|323.13|320.23|323.14|320.24|323.13|320.23|2
1644146440000|2022-02-06 11:20:40|323.14|320.24|323.1|320.2|323.15|320.25|323.1|320.2|6
1644146450000|2022-02-06 11:20:50|323.09|320.19|323.09|320.19|323.1|320.2|323.07|320.17|10
1644146460000|2022-02-06 11:21:00|323.1|320.2|323.11|320.21|323.13|320.23|323.08|320.18|10
1644146470000|2022-02-06 11:21:10|323.13|320.23|323.15|320.25|323.15|320.25|323.13|320.23|2
1644146480000|2022-02-06 11:21:20|323.14|320.24|323.26|320.36|323.29|320.39|323.14|320.24|18
1644146490000|2022-02-06 11:21:30|323.25|320.35|323.26|320.36|323.26|320.36|323.25|320.35|4
1644146500000|2022-02-06 11:21:40|323.24|320.34|323.26|320.36|323.26|320.36|323.24|320.34|4
1644146510000|2022-02-06 11:21:50|323.27|320.37|323.28|320.38|323.28|320.38|323.25|320.35|8
1644146520000|2022-02-06 11:22:00|323.27|320.37|323.28|320.38|323.28|320.38|323.25|320.35|12
1644146530000|2022-02-06 11:22:10|323.29|320.39|323.32|320.42|323.32|320.42|323.26|320.36|11
1644146540000|2022-02-06 11:22:20|323.33|320.43|323.36|320.46|323.37|320.47|323.31|320.41|15
1644146550000|2022-02-06 11:22:30|323.35|320.45|323.36|320.46|323.37|320.47|323.33|320.43|13
1644146560000|2022-02-06 11:22:40|323.35|320.45|323.23|320.33|323.37|320.47|323.23|320.33|9
1644146570000|2022-02-06 11:22:50|323.26|320.36|323.24|320.34|323.26|320.36|323.22|320.32|5
1644146580000|2022-02-06 11:23:00|323.23|320.33|323.18|320.28|323.23|320.33|323.16|320.26|9
1644146590000|2022-02-06 11:23:10|323.17|320.27|323.21|320.31|323.21|320.31|323.17|320.27|6
1644146600000|2022-02-06 11:23:20|323.16|320.26|323.21|320.31|323.21|320.31|323.16|320.26|7
1644146610000|2022-02-06 11:23:30|323.17|320.27|323.19|320.29|323.22|320.32|323.17|320.27|7
1644146620000|2022-02-06 11:23:40|323.21|320.31|323.23|320.33|323.23|320.33|323.19|320.29|11
1644146630000|2022-02-06 11:23:50|323.24|320.34|323.24|320.34|323.24|320.34|323.19|320.29|10
1644146640000|2022-02-06 11:24:00|323.2|320.3|323.24|320.34|323.24|320.34|323.19|320.29|12
1644146650000|2022-02-06 11:24:10|323.19|320.29|323.23|320.33|323.24|320.34|323.19|320.29|10
1644146660000|2022-02-06 11:24:20|323.17|320.27|323.18|320.28|323.18|320.28|323.16|320.26|4
1644146670000|2022-02-06 11:24:30|323.16|320.26|323.07|320.17|323.16|320.26|323.07|320.17|5
1644146680000|2022-02-06 11:24:40|323.09|320.19|323.07|320.17|323.09|320.19|323.07|320.17|2
1644146690000|2022-02-06 11:24:50|323.09|320.19|323.09|320.19|323.09|320.19|323.06|320.16|12
1644146700000|2022-02-06 11:25:00|323.07|320.17|323.1|320.2|323.1|320.2|323.07|320.17|8
1644146710000|2022-02-06 11:25:10|323.07|320.17|323.21|320.31|323.31|320.41|323.06|320.16|7
1644146720000|2022-02-06 11:25:20|323.2|320.3|323.25|320.35|323.25|320.35|323.2|320.3|5
1644146730000|2022-02-06 11:25:30|323.26|320.36|323.25|320.35|323.26|320.36|323.25|320.35|2
1644146740000|2022-02-06 11:25:40|323.15|320.25|323.17|320.27|323.18|320.28|323.15|320.25|8
1644146750000|2022-02-06 11:25:50|323.16|320.26|323.15|320.25|323.16|320.26|323.15|320.25|4
1644146760000|2022-02-06 11:26:00|323.14|320.24|323.13|320.23|323.15|320.25|323.12|320.22|4
1644146770000|2022-02-06 11:26:10|323.12|320.22|323.13|320.23|323.13|320.23|323.12|320.22|4
1644146780000|2022-02-06 11:26:20|323.12|320.22|323.14|320.24|323.14|320.24|323.12|320.22|8
1644146790000|2022-02-06 11:26:30|323.13|320.23|323.14|320.24|323.14|320.24|323.13|320.23|6
1644146800000|2022-02-06 11:26:40|323.13|320.23|323.13|320.23|323.13|320.23|323.12|320.22|3
1644146810000|2022-02-06 11:26:50|323.14|320.24|323.14|320.24|323.14|320.24|323.14|320.24|1
1644146820000|2022-02-06 11:27:00|323.13|320.23|323.14|320.24|323.14|320.24|323.12|320.22|10
1644146830000|2022-02-06 11:27:10|323.13|320.23|323.14|320.24|323.16|320.26|323.13|320.23|13
1644146850000|2022-02-06 11:27:30|323.13|320.23|323.11|320.21|323.13|320.23|323.11|320.21|9
1644146860000|2022-02-06 11:27:40|323.12|320.22|323.12|320.22|323.13|320.23|323.12|320.22|5
1644146870000|2022-02-06 11:27:50|323.11|320.21|323.12|320.22|323.12|320.22|323.11|320.21|2
1644146880000|2022-02-06 11:28:00|323.11|320.21|323.11|320.21|323.12|320.22|323.11|320.21|3
1644146890000|2022-02-06 11:28:10|323.12|320.22|323.13|320.23|323.13|320.23|323.12|320.22|2
1644146900000|2022-02-06 11:28:20|323.14|320.24|323.14|320.24|323.14|320.24|323.13|320.23|3
1644146910000|2022-02-06 11:28:30|323.13|320.23|323.15|320.25|323.15|320.25|323.13|320.23|9
1644146950000|2022-02-06 11:29:10|323.14|320.24|323.14|320.24|323.14|320.24|323.14|320.24|1
1644146980000|2022-02-06 11:29:40|323.15|320.25|323.15|320.25|323.15|320.25|323.15|320.25|1
1644147000000|2022-02-06 11:30:00|323.14|320.24|323.15|320.25|323.15|320.25|323.14|320.24|2
1644147020000|2022-02-06 11:30:20|323.14|320.24|323.14|320.24|323.14|320.24|323.14|320.24|1
1644147030000|2022-02-06 11:30:30|323.15|320.25|323.14|320.24|323.15|320.25|323.14|320.24|4
1644147040000|2022-02-06 11:30:40|323.15|320.25|323.15|320.25|323.15|320.25|323.14|320.24|3
1644147050000|2022-02-06 11:30:50|323.14|320.24|323.14|320.24|323.16|320.26|323.14|320.24|5
1644147060000|2022-02-06 11:31:00|323.15|320.25|323.15|320.25|323.15|320.25|323.15|320.25|1
1644147070000|2022-02-06 11:31:10|323.14|320.24|323.15|320.25|323.15|320.25|323.14|320.24|2
1644147080000|2022-02-06 11:31:20|323.14|320.24|323.1|320.2|323.14|320.24|323.1|320.2|4
1644147110000|2022-02-06 11:31:50|323.05|320.15|322.99|320.09|323.05|320.15|322.97|320.07|11
1644147120000|2022-02-06 11:32:00|322.98|320.08|322.94|320.04|322.99|320.09|322.93|320.03|9
1644147130000|2022-02-06 11:32:10|322.95|320.05|322.94|320.04|322.95|320.05|322.94|320.04|2
1644147140000|2022-02-06 11:32:20|322.92|320.02|322.92|320.02|322.93|320.03|322.92|320.02|7
1644147160000|2022-02-06 11:32:40|322.93|320.03|322.92|320.02|322.93|320.03|322.92|320.02|2
1644147170000|2022-02-06 11:32:50|322.93|320.03|322.85|319.95|322.93|320.03|322.84|319.94|7
1644147180000|2022-02-06 11:33:00|322.83|319.93|322.83|319.93|322.83|319.93|322.82|319.92|3
1644147190000|2022-02-06 11:33:10|322.82|319.92|322.82|319.92|322.82|319.92|322.82|319.92|1
1644147200000|2022-02-06 11:33:20|322.93|320.03|322.99|320.09|323|320.1|322.93|320.03|5
1644147210000|2022-02-06 11:33:30|322.98|320.08|322.99|320.09|322.99|320.09|322.97|320.07|6
1644147220000|2022-02-06 11:33:40|322.98|320.08|323|320.1|323.01|320.11|322.98|320.08|5
1644147230000|2022-02-06 11:33:50|323.01|320.11|323.02|320.12|323.04|320.14|323|320.1|10
1644147240000|2022-02-06 11:34:00|323.04|320.14|323.05|320.15|323.07|320.17|323.04|320.14|8
1644147250000|2022-02-06 11:34:10|323.06|320.16|323.08|320.18|323.08|320.18|323.05|320.15|6
1644147260000|2022-02-06 11:34:20|323.1|320.2|323.08|320.18|323.1|320.2|323.08|320.18|9
1644147280000|2022-02-06 11:34:40|323.07|320.17|323.09|320.19|323.09|320.19|323.07|320.17|5
1644147290000|2022-02-06 11:34:50|323.1|320.2|323.1|320.2|323.1|320.2|323.08|320.18|4
1644147300000|2022-02-06 11:35:00|323.09|320.19|323.09|320.19|323.1|320.2|323.08|320.18|5
1644147310000|2022-02-06 11:35:10|323.11|320.21|323.15|320.25|323.15|320.25|323.11|320.21|11
1644147320000|2022-02-06 11:35:20|323.16|320.26|323.15|320.25|323.16|320.26|323.14|320.24|4
1644147340000|2022-02-06 11:35:40|323.16|320.26|323.2|320.3|323.2|320.3|323.16|320.26|3
1644147350000|2022-02-06 11:35:50|323.22|320.32|323.19|320.29|323.22|320.32|323.19|320.29|3
1644147360000|2022-02-06 11:36:00|323.2|320.3|323.21|320.31|323.21|320.31|323.2|320.3|2
1644147370000|2022-02-06 11:36:10|323.22|320.32|323.21|320.31|323.23|320.33|323.21|320.31|11
1644147380000|2022-02-06 11:36:20|323.22|320.32|323.21|320.31|323.22|320.32|323.21|320.31|4
1644147390000|2022-02-06 11:36:30|323.19|320.29|322.91|320.01|323.19|320.29|322.86|319.96|20
1644147400000|2022-02-06 11:36:40|322.92|320.02|322.92|320.02|322.92|320.02|322.92|320.02|1
1644147410000|2022-02-06 11:36:50|322.91|320.01|322.91|320.01|322.92|320.02|322.91|320.01|5
1644147420000|2022-02-06 11:37:00|322.92|320.02|322.91|320.01|322.92|320.02|322.91|320.01|2
1644147440000|2022-02-06 11:37:20|322.92|320.02|323.05|320.15|323.05|320.15|322.92|320.02|7
1644147450000|2022-02-06 11:37:30|323.07|320.17|323.11|320.21|323.13|320.23|323.07|320.17|12
1644147460000|2022-02-06 11:37:40|323.12|320.22|323.12|320.22|323.13|320.23|323.12|320.22|5
1644147470000|2022-02-06 11:37:50|323.13|320.23|323.03|320.13|323.13|320.23|323.03|320.13|4
1644147480000|2022-02-06 11:38:00|323.04|320.14|323.04|320.14|323.04|320.14|323.04|320.14|1
1644147490000|2022-02-06 11:38:10|323.03|320.13|323.03|320.13|323.04|320.14|323.03|320.13|7
1644147500000|2022-02-06 11:38:20|323.04|320.14|323.1|320.2|323.1|320.2|323.04|320.14|11
1644147510000|2022-02-06 11:38:30|323.09|320.19|323.09|320.19|323.12|320.22|323.09|320.19|17
1644147520000|2022-02-06 11:38:40|323.11|320.21|323.09|320.19|323.11|320.21|323.09|320.19|2
1644147530000|2022-02-06 11:38:50|323.1|320.2|323.11|320.21|323.12|320.22|323.09|320.19|12
1644147540000|2022-02-06 11:39:00|323.1|320.2|323.11|320.21|323.12|320.22|323.1|320.2|9
1644147550000|2022-02-06 11:39:10|323.12|320.22|323.11|320.21|323.12|320.22|323.1|320.2|8
1644147560000|2022-02-06 11:39:20|323.12|320.22|323.11|320.21|323.12|320.22|323.11|320.21|4
1644147570000|2022-02-06 11:39:30|323.1|320.2|323.1|320.2|323.11|320.21|323.09|320.19|11
1644147580000|2022-02-06 11:39:40|323.09|320.19|323.1|320.2|323.1|320.2|323.09|320.19|4
1644147590000|2022-02-06 11:39:50|323.11|320.21|323.11|320.21|323.12|320.22|323.1|320.2|5
1644147600000|2022-02-06 11:40:00|323.1|320.2|323.11|320.21|323.11|320.21|323.1|320.2|6
1644147610000|2022-02-06 11:40:10|323.1|320.2|323.1|320.2|323.12|320.22|323.1|320.2|14
1644147620000|2022-02-06 11:40:20|323.11|320.21|323.11|320.21|323.12|320.22|323.1|320.2|5
1644147630000|2022-02-06 11:40:30|323.1|320.2|323.11|320.21|323.11|320.21|323.1|320.2|2
1644147640000|2022-02-06 11:40:40|323.12|320.22|323.14|320.24|323.14|320.24|323.11|320.21|11
1644147650000|2022-02-06 11:40:50|323.15|320.25|323.15|320.25|323.16|320.26|323.14|320.24|15
1644147660000|2022-02-06 11:41:00|323.16|320.26|323.15|320.25|323.16|320.26|323.14|320.24|5
1644147670000|2022-02-06 11:41:10|323.16|320.26|323.15|320.25|323.17|320.27|323.15|320.25|6
1644147680000|2022-02-06 11:41:20|323.16|320.26|323.15|320.25|323.16|320.26|323.15|320.25|2
1644147690000|2022-02-06 11:41:30|323.09|320.19|323.15|320.25|323.15|320.25|323.09|320.19|2
1644147700000|2022-02-06 11:41:40|323.16|320.26|323.16|320.26|323.16|320.26|323.16|320.26|1
1644147710000|2022-02-06 11:41:50|323.15|320.25|323.16|320.26|323.17|320.27|323.15|320.25|8
1644147730000|2022-02-06 11:42:10|323.17|320.27|323.17|320.27|323.17|320.27|323.17|320.27|1
1644147740000|2022-02-06 11:42:20|323.2|320.3|323.26|320.36|323.26|320.36|323.2|320.3|7
1644147750000|2022-02-06 11:42:30|323.27|320.37|323.3|320.4|323.3|320.4|323.27|320.37|5
1644147760000|2022-02-06 11:42:40|323.29|320.39|323.22|320.32|323.29|320.39|323.22|320.32|12
1644147770000|2022-02-06 11:42:50|323.25|320.35|322.98|320.08|323.25|320.35|322.98|320.08|16
1644147780000|2022-02-06 11:43:00|323|320.1|323.02|320.12|323.02|320.12|322.98|320.08|14
1644147790000|2022-02-06 11:43:10|323.03|320.13|323.03|320.13|323.03|320.13|323.03|320.13|1
1644147800000|2022-02-06 11:43:20|323.01|320.11|322.9|320|323.03|320.13|322.9|320|13
1644147810000|2022-02-06 11:43:30|322.91|320.01|322.9|320|322.91|320.01|322.9|320|4
1644147820000|2022-02-06 11:43:40|322.91|320.01|322.9|320|322.91|320.01|322.9|320|2
1644147830000|2022-02-06 11:43:50|322.91|320.01|322.92|320.02|322.92|320.02|322.91|320.01|2
1644147840000|2022-02-06 11:44:00|322.91|320.01|322.92|320.02|322.92|320.02|322.91|320.01|4
1644147850000|2022-02-06 11:44:10|322.93|320.03|322.95|320.05|322.95|320.05|322.93|320.03|3
1644147860000|2022-02-06 11:44:20|322.94|320.04|322.88|319.98|322.94|320.04|322.87|319.97|8
1644147870000|2022-02-06 11:44:30|322.89|319.99|322.88|319.98|322.89|319.99|322.88|319.98|2
1644147880000|2022-02-06 11:44:40|322.89|319.99|322.86|319.96|322.89|319.99|322.86|319.96|6
1644147890000|2022-02-06 11:44:50|322.84|319.94|322.49|319.59|322.84|319.94|322.45|319.55|21
1644147900000|2022-02-06 11:45:00|322.5|319.6|322.48|319.58|322.5|319.6|322.47|319.57|12
1644147910000|2022-02-06 11:45:10|322.47|319.57|322.48|319.58|322.49|319.59|322.47|319.57|4
1644147920000|2022-02-06 11:45:20|322.49|319.59|322.35|319.45|322.49|319.59|322.35|319.45|4
1644147930000|2022-02-06 11:45:30|322.36|319.46|322.35|319.45|322.36|319.46|322.35|319.45|2
1644147940000|2022-02-06 11:45:40|322.34|319.44|322.27|319.37|322.34|319.44|322.18|319.28|18
1644147950000|2022-02-06 11:45:50|322.25|319.35|322.18|319.28|322.25|319.35|322.18|319.28|17
1644147960000|2022-02-06 11:46:00|322.16|319.26|322.11|319.21|322.16|319.26|322.11|319.21|4
1644147970000|2022-02-06 11:46:10|322.12|319.22|322.12|319.22|322.14|319.24|322.09|319.19|19
1644147980000|2022-02-06 11:46:20|322.16|319.26|322.15|319.25|322.17|319.27|322.12|319.22|19
1644147990000|2022-02-06 11:46:30|322.14|319.24|322.09|319.19|322.15|319.25|322.08|319.18|14
1644148000000|2022-02-06 11:46:40|322.08|319.18|321.94|319.04|322.09|319.19|321.9|319|18
1644148010000|2022-02-06 11:46:50|321.91|319.01|321.89|318.99|321.95|319.05|321.89|318.99|19
1644148020000|2022-02-06 11:47:00|321.9|319|321.89|318.99|321.9|319|321.86|318.96|8
1644148030000|2022-02-06 11:47:10|321.86|318.96|321.86|318.96|321.89|318.99|321.86|318.96|8
1644148040000|2022-02-06 11:47:20|321.87|318.97|321.78|318.88|321.87|318.97|321.77|318.87|13
1644148050000|2022-02-06 11:47:30|321.76|318.86|321.68|318.78|321.76|318.86|321.68|318.78|7
1644148060000|2022-02-06 11:47:40|321.67|318.77|321.51|318.61|321.67|318.77|321.51|318.61|17
1644148070000|2022-02-06 11:47:50|321.48|318.58|321.47|318.57|321.49|318.59|321.46|318.56|9
1644148080000|2022-02-06 11:48:00|321.46|318.56|321.28|318.38|321.46|318.56|321.27|318.37|17
1644148090000|2022-02-06 11:48:10|321.27|318.37|321|318.1|321.27|318.37|321|318.1|25
1644148100000|2022-02-06 11:48:20|320.99|318.09|320.9|318|320.99|318.09|320.9|318|7
1644148110000|2022-02-06 11:48:30|320.92|318.02|321.13|318.23|321.18|318.28|320.91|318.01|19
1644148120000|2022-02-06 11:48:40|321.14|318.24|321.35|318.45|321.35|318.45|321.13|318.23|19
1644148130000|2022-02-06 11:48:50|321.36|318.46|321.65|318.75|321.67|318.77|321.36|318.46|16
1644148140000|2022-02-06 11:49:00|321.66|318.76|321.63|318.73|321.67|318.77|321.6|318.7|18
1644148150000|2022-02-06 11:49:10|321.62|318.72|321.6|318.7|321.63|318.73|321.59|318.69|13
1644148160000|2022-02-06 11:49:20|321.59|318.69|321.6|318.7|321.61|318.71|321.59|318.69|10
1644148170000|2022-02-06 11:49:30|321.59|318.69|321.67|318.77|321.68|318.78|321.58|318.68|14
1644148180000|2022-02-06 11:49:40|321.68|318.78|321.72|318.82|321.72|318.82|321.67|318.77|11
1644148190000|2022-02-06 11:49:50|321.73|318.83|321.88|318.98|321.91|319.01|321.73|318.83|24
1644148200000|2022-02-06 11:50:00|321.87|318.97|321.86|318.96|321.88|318.98|321.85|318.95|16
1644148210000|2022-02-06 11:50:10|321.85|318.95|321.87|318.97|321.87|318.97|321.85|318.95|11
1644148220000|2022-02-06 11:50:20|321.86|318.96|321.87|318.97|321.88|318.98|321.85|318.95|14
1644148230000|2022-02-06 11:50:30|321.85|318.95|321.86|318.96|321.87|318.97|321.85|318.95|13
1644148240000|2022-02-06 11:50:40|321.85|318.95|321.8|318.9|321.85|318.95|321.8|318.9|12
1644148250000|2022-02-06 11:50:50|321.81|318.91|321.79|318.89|321.81|318.91|321.78|318.88|6
1644148260000|2022-02-06 11:51:00|321.8|318.9|321.82|318.92|321.82|318.92|321.8|318.9|5
1644148270000|2022-02-06 11:51:10|321.81|318.91|321.81|318.91|321.82|318.92|321.8|318.9|7
1644148280000|2022-02-06 11:51:20|321.82|318.92|321.81|318.91|321.82|318.92|321.81|318.91|4
1644148290000|2022-02-06 11:51:30|321.82|318.92|321.85|318.95|321.85|318.95|321.81|318.91|5
1644148300000|2022-02-06 11:51:40|321.83|318.93|321.84|318.94|321.85|318.95|321.82|318.92|11
1644148310000|2022-02-06 11:51:50|321.83|318.93|321.84|318.94|321.84|318.94|321.83|318.93|6
1644148320000|2022-02-06 11:52:00|321.83|318.93|321.84|318.94|321.86|318.96|321.82|318.92|7
1644148330000|2022-02-06 11:52:10|321.85|318.95|321.94|319.04|322.15|319.25|321.85|318.95|25
1644148340000|2022-02-06 11:52:20|321.95|319.05|321.91|319.01|321.95|319.05|321.9|319|19
1644148350000|2022-02-06 11:52:30|321.92|319.02|321.86|318.96|321.92|319.02|321.85|318.95|10
1644148360000|2022-02-06 11:52:40|321.85|318.95|321.85|318.95|321.86|318.96|321.85|318.95|11
1644148370000|2022-02-06 11:52:50|321.86|318.96|321.83|318.93|321.86|318.96|321.82|318.92|7
1644148380000|2022-02-06 11:53:00|321.85|318.95|321.77|318.87|321.85|318.95|321.76|318.86|11
1644148390000|2022-02-06 11:53:10|321.76|318.86|321.7|318.8|321.77|318.87|321.69|318.79|11
1644148400000|2022-02-06 11:53:20|321.66|318.76|321.78|318.88|321.78|318.88|321.66|318.76|16
1644148410000|2022-02-06 11:53:30|321.77|318.87|321.8|318.9|321.81|318.91|321.77|318.87|11
1644148420000|2022-02-06 11:53:40|321.81|318.91|321.84|318.94|321.84|318.94|321.79|318.89|12
1644148430000|2022-02-06 11:53:50|321.83|318.93|321.83|318.93|321.86|318.96|321.82|318.92|17
1644148440000|2022-02-06 11:54:00|321.84|318.94|321.82|318.92|321.84|318.94|321.81|318.91|9
1644148450000|2022-02-06 11:54:10|321.81|318.91|321.88|318.98|321.88|318.98|321.81|318.91|8
1644148460000|2022-02-06 11:54:20|321.87|318.97|321.79|318.89|321.87|318.97|321.79|318.89|8
1644148470000|2022-02-06 11:54:30|321.8|318.9|321.9|319|321.95|319.05|321.8|318.9|20
1644148480000|2022-02-06 11:54:40|321.91|319.01|321.9|319|321.91|319.01|321.9|319|4
1644148490000|2022-02-06 11:54:50|321.91|319.01|321.91|319.01|321.92|319.02|321.9|319|5
1644148500000|2022-02-06 11:55:00|321.9|319|321.93|319.03|321.93|319.03|321.9|319|9
1644148510000|2022-02-06 11:55:10|321.89|318.99|321.93|319.03|321.93|319.03|321.88|318.98|17
1644148520000|2022-02-06 11:55:20|321.92|319.02|321.92|319.02|321.93|319.03|321.9|319|21
1644148530000|2022-02-06 11:55:30|321.91|319.01|321.86|318.96|321.92|319.02|321.86|318.96|5
1644148540000|2022-02-06 11:55:40|321.88|318.98|321.89|318.99|321.89|318.99|321.88|318.98|4
1644148560000|2022-02-06 11:56:00|321.88|318.98|321.89|318.99|321.89|318.99|321.87|318.97|9
1644148570000|2022-02-06 11:56:10|321.88|318.98|321.87|318.97|321.89|318.99|321.87|318.97|4
1644148580000|2022-02-06 11:56:20|321.88|318.98|321.88|318.98|321.88|318.98|321.88|318.98|1
1644148590000|2022-02-06 11:56:30|321.89|318.99|321.87|318.97|321.89|318.99|321.86|318.96|10
1644148600000|2022-02-06 11:56:40|321.88|318.98|321.86|318.96|321.88|318.98|321.86|318.96|5
1644148610000|2022-02-06 11:56:50|321.87|318.97|321.85|318.95|321.87|318.97|321.85|318.95|7
1644148620000|2022-02-06 11:57:00|321.86|318.96|321.86|318.96|321.87|318.97|321.85|318.95|4
1644148630000|2022-02-06 11:57:10|321.87|318.97|321.88|318.98|321.89|318.99|321.85|318.95|13
1644148640000|2022-02-06 11:57:20|321.84|318.94|321.86|318.96|321.87|318.97|321.84|318.94|5
1644148650000|2022-02-06 11:57:30|321.88|318.98|321.85|318.95|321.88|318.98|321.82|318.92|6
1644148660000|2022-02-06 11:57:40|321.82|318.92|321.84|318.94|321.85|318.95|321.81|318.91|9
1644148670000|2022-02-06 11:57:50|321.81|318.91|321.86|318.96|321.86|318.96|321.81|318.91|13
1644148680000|2022-02-06 11:58:00|321.85|318.95|321.86|318.96|321.86|318.96|321.81|318.91|6
1644148690000|2022-02-06 11:58:10|321.85|318.95|321.86|318.96|321.86|318.96|321.85|318.95|2
1644148700000|2022-02-06 11:58:20|321.87|318.97|321.85|318.95|321.87|318.97|321.84|318.94|10
1644148710000|2022-02-06 11:58:30|321.86|318.96|321.88|318.98|321.88|318.98|321.86|318.96|2
1644148720000|2022-02-06 11:58:40|321.86|318.96|321.89|318.99|321.91|319.01|321.86|318.96|10
1644148730000|2022-02-06 11:58:50|321.9|319|321.9|319|321.91|319.01|321.89|318.99|5
1644148740000|2022-02-06 11:59:00|321.89|318.99|321.9|319|321.9|319|321.89|318.99|6
1644148750000|2022-02-06 11:59:10|321.89|318.99|321.95|319.05|321.96|319.06|321.89|318.99|11
1644148770000|2022-02-06 11:59:30|321.96|319.06|322.02|319.12|322.02|319.12|321.96|319.06|10
1644148780000|2022-02-06 11:59:40|322.03|319.13|322.1|319.2|322.12|319.22|322.03|319.13|12
1644148790000|2022-02-06 11:59:50|322.09|319.19|322.15|319.25|322.16|319.26|322.09|319.19|13
1644148800000|2022-02-06 12:00:00|322.16|319.26|322.19|319.29|322.19|319.29|322.14|319.24|14
1644148810000|2022-02-06 12:00:10|322.18|319.28|322.26|319.36|322.26|319.36|322.17|319.27|19
1644148820000|2022-02-06 12:00:20|322.25|319.35|322.39|319.49|322.41|319.51|322.25|319.35|25
1644148830000|2022-02-06 12:00:30|322.38|319.48|322.41|319.51|322.44|319.54|322.38|319.48|11
1644148840000|2022-02-06 12:00:40|322.39|319.49|322.34|319.44|322.4|319.5|322.34|319.44|8
1644148850000|2022-02-06 12:00:50|322.31|319.41|322.28|319.38|322.31|319.41|322.27|319.37|10
1644148860000|2022-02-06 12:01:00|322.29|319.39|322.28|319.38|322.29|319.39|322.26|319.36|12
1644148870000|2022-02-06 12:01:10|322.29|319.39|322.14|319.24|322.3|319.4|322.14|319.24|17
1644148880000|2022-02-06 12:01:20|322.13|319.23|322.1|319.2|322.13|319.23|322.1|319.2|2
1644148890000|2022-02-06 12:01:30|322.11|319.21|322.17|319.27|322.19|319.29|322.11|319.21|7
1644148900000|2022-02-06 12:01:40|322.18|319.28|322.18|319.28|322.2|319.3|322.14|319.24|14
1644148910000|2022-02-06 12:01:50|322.19|319.29|322.15|319.25|322.19|319.29|322.14|319.24|9
1644148920000|2022-02-06 12:02:00|322.09|319.19|322.06|319.16|322.09|319.19|322.05|319.15|10
1644148930000|2022-02-06 12:02:10|322.05|319.15|322.05|319.15|322.05|319.15|322.05|319.15|1
1644148940000|2022-02-06 12:02:20|322.06|319.16|322.05|319.15|322.06|319.16|322.03|319.13|5
1644148950000|2022-02-06 12:02:30|322.04|319.14|322.05|319.15|322.05|319.15|322.04|319.14|8
1644148970000|2022-02-06 12:02:50|322.03|319.13|322.04|319.14|322.05|319.15|322.03|319.13|3
1644148980000|2022-02-06 12:03:00|322.05|319.15|322.05|319.15|322.05|319.15|322.05|319.15|1
1644148990000|2022-02-06 12:03:10|322.01|319.11|321.99|319.09|322.05|319.15|321.99|319.09|6
1644149000000|2022-02-06 12:03:20|321.98|319.08|321.98|319.08|321.98|319.08|321.98|319.08|1
1644149020000|2022-02-06 12:03:40|321.95|319.05|321.97|319.07|321.97|319.07|321.95|319.05|4
1644149040000|2022-02-06 12:04:00|321.94|319.04|321.95|319.05|321.95|319.05|321.94|319.04|2
1644149050000|2022-02-06 12:04:10|321.97|319.07|321.97|319.07|321.98|319.08|321.97|319.07|3
1644149060000|2022-02-06 12:04:20|321.93|319.03|321.96|319.06|321.96|319.06|321.93|319.03|4
1644149090000|2022-02-06 12:04:50|321.97|319.07|321.92|319.02|321.97|319.07|321.92|319.02|3
1644149100000|2022-02-06 12:05:00|321.96|319.06|322.22|319.32|322.24|319.34|321.96|319.06|16
1644149110000|2022-02-06 12:05:10|322.23|319.33|322.29|319.39|322.29|319.39|322.22|319.32|13
1644149120000|2022-02-06 12:05:20|322.28|319.38|322.37|319.47|322.37|319.47|322.28|319.38|16
1644149130000|2022-02-06 12:05:30|322.36|319.46|322.42|319.52|322.42|319.52|322.35|319.45|6
1644149140000|2022-02-06 12:05:40|322.43|319.53|322.46|319.56|322.46|319.56|322.43|319.53|8
1644149150000|2022-02-06 12:05:50|322.45|319.55|322.5|319.6|322.53|319.63|322.43|319.53|20
1644149160000|2022-02-06 12:06:00|322.52|319.62|322.52|319.62|322.53|319.63|322.49|319.59|14
1644149170000|2022-02-06 12:06:10|322.53|319.63|322.52|319.62|322.53|319.63|322.52|319.62|2
1644149180000|2022-02-06 12:06:20|322.53|319.63|322.63|319.73|322.63|319.73|322.53|319.63|13
1644149190000|2022-02-06 12:06:30|322.61|319.71|322.63|319.73|322.66|319.76|322.6|319.7|10
1644149200000|2022-02-06 12:06:40|322.64|319.74|322.71|319.81|322.74|319.84|322.62|319.72|15
1644149210000|2022-02-06 12:06:50|322.72|319.82|322.72|319.82|322.76|319.86|322.72|319.82|10
1644149220000|2022-02-06 12:07:00|322.74|319.84|322.8|319.9|322.81|319.91|322.74|319.84|14
1644149230000|2022-02-06 12:07:10|322.81|319.91|322.83|319.93|322.85|319.95|322.81|319.91|13
1644149240000|2022-02-06 12:07:20|322.82|319.92|322.82|319.92|322.83|319.93|322.82|319.92|9
1644149250000|2022-02-06 12:07:30|322.83|319.93|322.85|319.95|322.85|319.95|322.79|319.89|11
1644149260000|2022-02-06 12:07:40|322.84|319.94|322.84|319.94|322.85|319.95|322.82|319.92|7
1644149270000|2022-02-06 12:07:50|322.85|319.95|323.1|320.2|323.1|320.2|322.85|319.95|20
1644149280000|2022-02-06 12:08:00|323.11|320.21|323.09|320.19|323.23|320.33|323.09|320.19|16
1644149290000|2022-02-06 12:08:10|323.1|320.2|323.14|320.24|323.14|320.24|323.05|320.15|9
1644149300000|2022-02-06 12:08:20|323.15|320.25|323.1|320.2|323.17|320.27|323.09|320.19|10
1644149310000|2022-02-06 12:08:30|323.09|320.19|323.1|320.2|323.11|320.21|323.07|320.17|8
1644149320000|2022-02-06 12:08:40|323.07|320.17|323.15|320.25|323.16|320.26|323.07|320.17|9
1644149330000|2022-02-06 12:08:50|323.16|320.26|323.11|320.21|323.17|320.27|323.11|320.21|9
1644149340000|2022-02-06 12:09:00|323.14|320.24|323.08|320.18|323.14|320.24|323.07|320.17|11
1644149350000|2022-02-06 12:09:10|323.07|320.17|323.07|320.17|323.07|320.17|323.04|320.14|3
1644149360000|2022-02-06 12:09:20|323.06|320.16|322.87|319.97|323.07|320.17|322.87|319.97|15
1644149370000|2022-02-06 12:09:30|322.85|319.95|322.88|319.98|322.89|319.99|322.85|319.95|17
1644149380000|2022-02-06 12:09:40|322.87|319.97|323.02|320.12|323.02|320.12|322.87|319.97|18
1644149390000|2022-02-06 12:09:50|323.05|320.15|323.12|320.22|323.14|320.24|323.05|320.15|22
1644149400000|2022-02-06 12:10:00|323.14|320.24|323.11|320.21|323.14|320.24|323.11|320.21|13
1644149410000|2022-02-06 12:10:10|323.1|320.2|323.07|320.17|323.1|320.2|323.07|320.17|7
1644149420000|2022-02-06 12:10:20|323.06|320.16|323.05|320.15|323.06|320.16|323.03|320.13|7
1644149430000|2022-02-06 12:10:30|323.06|320.16|323.04|320.14|323.06|320.16|323.04|320.14|7
1644149440000|2022-02-06 12:10:40|323.05|320.15|323.06|320.16|323.06|320.16|323.04|320.14|8
1644149450000|2022-02-06 12:10:50|323.05|320.15|323.26|320.36|323.26|320.36|323.04|320.14|23
1644149460000|2022-02-06 12:11:00|323.24|320.34|323.24|320.34|323.25|320.35|323.23|320.33|14
1644149470000|2022-02-06 12:11:10|323.2|320.3|323.25|320.35|323.26|320.36|323.19|320.29|7
1644149480000|2022-02-06 12:11:20|323.26|320.36|323.26|320.36|323.27|320.37|323.24|320.34|8
1644149490000|2022-02-06 12:11:30|323.25|320.35|323.26|320.36|323.26|320.36|323.25|320.35|2
1644149510000|2022-02-06 12:11:50|323.21|320.31|323.25|320.35|323.25|320.35|323.21|320.31|7
1644149520000|2022-02-06 12:12:00|323.24|320.34|323.18|320.28|323.25|320.35|323.18|320.28|11
1644149530000|2022-02-06 12:12:10|323.16|320.26|323.08|320.18|323.16|320.26|323.07|320.17|5
1644149540000|2022-02-06 12:12:20|323.07|320.17|323.07|320.17|323.08|320.18|323.07|320.17|3
1644149550000|2022-02-06 12:12:30|323.08|320.18|323.13|320.23|323.13|320.23|323.08|320.18|3
1644149560000|2022-02-06 12:12:40|323.17|320.27|323.22|320.32|323.23|320.33|323.17|320.27|11
1644149570000|2022-02-06 12:12:50|323.21|320.31|323.22|320.32|323.23|320.33|323.21|320.31|14
1644149580000|2022-02-06 12:13:00|323.17|320.27|323.16|320.26|323.17|320.27|323.14|320.24|7
1644149590000|2022-02-06 12:13:10|323.14|320.24|323.11|320.21|323.14|320.24|323.11|320.21|2
1644149600000|2022-02-06 12:13:20|323.1|320.2|323.1|320.2|323.1|320.2|323.08|320.18|8
1644149610000|2022-02-06 12:13:30|323.11|320.21|323.09|320.19|323.11|320.21|323.08|320.18|11
1644149620000|2022-02-06 12:13:40|323.08|320.18|323.08|320.18|323.08|320.18|323.08|320.18|1
1644149630000|2022-02-06 12:13:50|323.09|320.19|323.09|320.19|323.09|320.19|323.09|320.19|1
1644149640000|2022-02-06 12:14:00|323.08|320.18|323.07|320.17|323.08|320.18|323.07|320.17|2
1644149650000|2022-02-06 12:14:10|323.08|320.18|323.11|320.21|323.11|320.21|323.08|320.18|6
1644149660000|2022-02-06 12:14:20|323.12|320.22|323.11|320.21|323.12|320.22|323.11|320.21|2
1644149670000|2022-02-06 12:14:30|323.12|320.22|323.24|320.34|323.26|320.36|323.12|320.22|13
1644149680000|2022-02-06 12:14:40|323.25|320.35|323.24|320.34|323.25|320.35|323.24|320.34|4
1644149700000|2022-02-06 12:15:00|323.25|320.35|323.26|320.36|323.27|320.37|323.22|320.32|12
1644149710000|2022-02-06 12:15:10|323.25|320.35|323.25|320.35|323.27|320.37|323.22|320.32|15
1644149720000|2022-02-06 12:15:20|323.27|320.37|323.34|320.44|323.37|320.47|323.26|320.36|13
1644149730000|2022-02-06 12:15:30|323.37|320.47|323.32|320.42|323.37|320.47|323.27|320.37|10
1644149740000|2022-02-06 12:15:40|323.33|320.43|323.36|320.46|323.36|320.46|323.33|320.43|5
1644149750000|2022-02-06 12:15:50|323.37|320.47|323.35|320.45|323.37|320.47|323.34|320.44|4
1644149760000|2022-02-06 12:16:00|323.32|320.42|323.34|320.44|323.35|320.45|323.32|320.42|7
1644149790000|2022-02-06 12:16:30|323.35|320.45|323.34|320.44|323.35|320.45|323.34|320.44|10
1644149820000|2022-02-06 12:17:00|323.35|320.45|323.35|320.45|323.35|320.45|323.33|320.43|3
1644149830000|2022-02-06 12:17:10|323.34|320.44|323.34|320.44|323.34|320.44|323.34|320.44|1
1644149840000|2022-02-06 12:17:20|323.35|320.45|323.2|320.3|323.35|320.45|323.2|320.3|12
1644149850000|2022-02-06 12:17:30|323.21|320.31|323.22|320.32|323.22|320.32|323.21|320.31|2
1644149860000|2022-02-06 12:17:40|323.21|320.31|323.21|320.31|323.21|320.31|323.21|320.31|1
1644149870000|2022-02-06 12:17:50|323.15|320.25|323.16|320.26|323.16|320.26|323.14|320.24|4
1644149880000|2022-02-06 12:18:00|323.15|320.25|323.18|320.28|323.18|320.28|323.14|320.24|4
1644149890000|2022-02-06 12:18:10|323.17|320.27|323.17|320.27|323.18|320.28|323.17|320.27|7
1644149900000|2022-02-06 12:18:20|323.16|320.26|323.22|320.32|323.22|320.32|323.15|320.25|8
1644149910000|2022-02-06 12:18:30|323.2|320.3|323.21|320.31|323.22|320.32|323.2|320.3|5
1644149920000|2022-02-06 12:18:40|323.22|320.32|323.24|320.34|323.24|320.34|323.22|320.32|4
1644149930000|2022-02-06 12:18:50|323.27|320.37|323.33|320.43|323.33|320.43|323.27|320.37|10
1644149940000|2022-02-06 12:19:00|323.32|320.42|323.26|320.36|323.33|320.43|323.24|320.34|10
1644149970000|2022-02-06 12:19:30|323.25|320.35|323.26|320.36|323.26|320.36|323.25|320.35|2
1644149980000|2022-02-06 12:19:40|323.27|320.37|323.27|320.37|323.27|320.37|323.27|320.37|1
1644149990000|2022-02-06 12:19:50|323.28|320.38|323.28|320.38|323.28|320.38|323.28|320.38|1
1644150000000|2022-02-06 12:20:00|323.29|320.39|323.28|320.38|323.29|320.39|323.28|320.38|2
1644150030000|2022-02-06 12:20:30|323.27|320.37|323.28|320.38|323.28|320.38|323.27|320.37|2
1644150060000|2022-02-06 12:21:00|323.29|320.39|323.29|320.39|323.29|320.39|323.28|320.38|3
1644150070000|2022-02-06 12:21:10|323.32|320.42|323.33|320.43|323.33|320.43|323.29|320.39|7
1644150080000|2022-02-06 12:21:20|323.32|320.42|323.32|320.42|323.32|320.42|323.32|320.42|1
1644150120000|2022-02-06 12:22:00|323.29|320.39|323.33|320.43|323.33|320.43|323.29|320.39|3
1644150130000|2022-02-06 12:22:10|323.32|320.42|323.32|320.42|323.33|320.43|323.32|320.42|3
1644150180000|2022-02-06 12:23:00|323.31|320.41|323.32|320.42|323.32|320.42|323.31|320.41|2
1644150190000|2022-02-06 12:23:10|323.33|320.43|323.32|320.42|323.33|320.43|323.32|320.42|2
1644150200000|2022-02-06 12:23:20|323.31|320.41|323.31|320.41|323.31|320.41|323.31|320.41|1
1644150210000|2022-02-06 12:23:30|323.3|320.4|323.28|320.38|323.3|320.4|323.28|320.38|3
1644150220000|2022-02-06 12:23:40|323.29|320.39|323.12|320.22|323.29|320.39|323.12|320.22|16
1644150230000|2022-02-06 12:23:50|323.11|320.21|323.05|320.15|323.11|320.21|323.05|320.15|10
1644150240000|2022-02-06 12:24:00|323.04|320.14|323.04|320.14|323.05|320.15|323.04|320.14|5
1644150260000|2022-02-06 12:24:20|323.05|320.15|323.04|320.14|323.05|320.15|323.04|320.14|2
1644150270000|2022-02-06 12:24:30|323.07|320.17|323.08|320.18|323.08|320.18|323.06|320.16|4
1644150280000|2022-02-06 12:24:40|323.07|320.17|323.12|320.22|323.14|320.24|323.07|320.17|9
1644150290000|2022-02-06 12:24:50|323.11|320.21|323.1|320.2|323.11|320.21|323.1|320.2|4
1644150300000|2022-02-06 12:25:00|323.11|320.21|323.11|320.21|323.11|320.21|323.11|320.21|1
1644150310000|2022-02-06 12:25:10|323.12|320.22|323.12|320.22|323.12|320.22|323.12|320.22|1
1644150320000|2022-02-06 12:25:20|323.13|320.23|323.24|320.34|323.24|320.34|323.13|320.23|9
1644150330000|2022-02-06 12:25:30|323.25|320.35|323.25|320.35|323.25|320.35|323.24|320.34|9
1644150340000|2022-02-06 12:25:40|323.24|320.34|323.27|320.37|323.28|320.38|323.24|320.34|7
1644150350000|2022-02-06 12:25:50|323.28|320.38|323.25|320.35|323.28|320.38|323.25|320.35|3
1644150360000|2022-02-06 12:26:00|323.24|320.34|323.25|320.35|323.25|320.35|323.24|320.34|6
1644150370000|2022-02-06 12:26:10|323.26|320.36|323.26|320.36|323.26|320.36|323.23|320.33|10
1644150380000|2022-02-06 12:26:20|323.25|320.35|323.23|320.33|323.26|320.36|323.23|320.33|5
1644150390000|2022-02-06 12:26:30|323.26|320.36|323.22|320.32|323.26|320.36|323.21|320.31|9
1644150400000|2022-02-06 12:26:40|323.23|320.33|323.22|320.32|323.23|320.33|323.22|320.32|4
1644150410000|2022-02-06 12:26:50|323.18|320.28|323.19|320.29|323.19|320.29|323.16|320.26|8
1644150420000|2022-02-06 12:27:00|323.18|320.28|323.19|320.29|323.19|320.29|323.18|320.28|2
1644150430000|2022-02-06 12:27:10|323.2|320.3|323.17|320.27|323.2|320.3|323.17|320.27|5
1644150440000|2022-02-06 12:27:20|323.18|320.28|323.22|320.32|323.24|320.34|323.18|320.28|9
1644150450000|2022-02-06 12:27:30|323.2|320.3|323.22|320.32|323.22|320.32|323.2|320.3|8
1644150460000|2022-02-06 12:27:40|323.21|320.31|323.19|320.29|323.22|320.32|323.16|320.26|13
1644150470000|2022-02-06 12:27:50|323.18|320.28|323.18|320.28|323.18|320.28|323.18|320.28|1
1644150480000|2022-02-06 12:28:00|323.19|320.29|323.19|320.29|323.19|320.29|323.18|320.28|3
1644150510000|2022-02-06 12:28:30|323.2|320.3|323.2|320.3|323.2|320.3|323.19|320.29|3
1644150520000|2022-02-06 12:28:40|323.21|320.31|323.2|320.3|323.21|320.31|323.2|320.3|2
1644150530000|2022-02-06 12:28:50|323.25|320.35|323.32|320.42|323.34|320.44|323.25|320.35|7
1644150540000|2022-02-06 12:29:00|323.33|320.43|323.35|320.45|323.35|320.45|323.33|320.43|3
1644150550000|2022-02-06 12:29:10|323.34|320.44|323.32|320.42|323.36|320.46|323.27|320.37|13
1644150560000|2022-02-06 12:29:20|323.33|320.43|323.38|320.48|323.38|320.48|323.33|320.43|5
1644150570000|2022-02-06 12:29:30|323.34|320.44|323.36|320.46|323.36|320.46|323.33|320.43|5
1644150580000|2022-02-06 12:29:40|323.35|320.45|323.35|320.45|323.35|320.45|323.28|320.38|5
1644150600000|2022-02-06 12:30:00|323.36|320.46|323.4|320.5|323.42|320.52|323.35|320.45|11
1644150610000|2022-02-06 12:30:10|323.42|320.52|323.41|320.51|323.42|320.52|323.4|320.5|11
1644150620000|2022-02-06 12:30:20|323.4|320.5|323.38|320.48|323.4|320.5|323.34|320.44|11
1644150630000|2022-02-06 12:30:30|323.39|320.49|323.34|320.44|323.4|320.5|323.34|320.44|7
1644150640000|2022-02-06 12:30:40|323.36|320.46|323.38|320.48|323.38|320.48|323.36|320.46|3
1644150650000|2022-02-06 12:30:50|323.37|320.47|323.39|320.49|323.39|320.49|323.37|320.47|11
1644150660000|2022-02-06 12:31:00|323.38|320.48|323.37|320.47|323.38|320.48|323.37|320.47|12
1644150670000|2022-02-06 12:31:10|323.36|320.46|323.37|320.47|323.38|320.48|323.36|320.46|12
1644150680000|2022-02-06 12:31:20|323.38|320.48|323.37|320.47|323.38|320.48|323.37|320.47|10
1644150690000|2022-02-06 12:31:30|323.36|320.46|323.37|320.47|323.37|320.47|323.36|320.46|6
1644150700000|2022-02-06 12:31:40|323.36|320.46|323.36|320.46|323.37|320.47|323.36|320.46|13
1644150710000|2022-02-06 12:31:50|323.37|320.47|323.38|320.48|323.39|320.49|323.36|320.46|13
1644150720000|2022-02-06 12:32:00|323.37|320.47|323.37|320.47|323.38|320.48|323.31|320.41|5
1644150730000|2022-02-06 12:32:10|323.36|320.46|323.36|320.46|323.36|320.46|323.36|320.46|1
1644150740000|2022-02-06 12:32:20|323.35|320.45|323.38|320.48|323.38|320.48|323.35|320.45|10
1644150750000|2022-02-06 12:32:30|323.37|320.47|323.38|320.48|323.39|320.49|323.37|320.47|6
1644150760000|2022-02-06 12:32:40|323.39|320.49|323.43|320.53|323.44|320.54|323.38|320.48|16
1644150770000|2022-02-06 12:32:50|323.41|320.51|323.43|320.53|323.43|320.53|323.41|320.51|7
1644150780000|2022-02-06 12:33:00|323.42|320.52|323.42|320.52|323.42|320.52|323.42|320.52|1
1644150790000|2022-02-06 12:33:10|323.43|320.53|323.4|320.5|323.43|320.53|323.4|320.5|4
1644150800000|2022-02-06 12:33:20|323.41|320.51|323.41|320.51|323.42|320.52|323.41|320.51|5
1644150810000|2022-02-06 12:33:30|323.4|320.5|323.42|320.52|323.42|320.52|323.4|320.5|3
1644150820000|2022-02-06 12:33:40|323.41|320.51|323.42|320.52|323.42|320.52|323.41|320.51|2
1644150830000|2022-02-06 12:33:50|323.41|320.51|323.41|320.51|323.42|320.52|323.41|320.51|3
1644150850000|2022-02-06 12:34:10|323.38|320.48|323.39|320.49|323.4|320.5|323.38|320.48|3
1644150860000|2022-02-06 12:34:20|323.4|320.5|323.39|320.49|323.4|320.5|323.39|320.49|2
1644150880000|2022-02-06 12:34:40|323.36|320.46|323.36|320.46|323.37|320.47|323.35|320.45|7
1644150890000|2022-02-06 12:34:50|323.37|320.47|323.37|320.47|323.37|320.47|323.37|320.47|1
1644150900000|2022-02-06 12:35:00|323.38|320.48|323.37|320.47|323.38|320.48|323.34|320.44|12
1644150910000|2022-02-06 12:35:10|323.36|320.46|323.32|320.42|323.36|320.46|323.32|320.42|2
1644150920000|2022-02-06 12:35:20|323.34|320.44|323.33|320.43|323.34|320.44|323.32|320.42|4
1644150930000|2022-02-06 12:35:30|323.32|320.42|323.29|320.39|323.33|320.43|323.28|320.38|6
1644150940000|2022-02-06 12:35:40|323.26|320.36|323.06|320.16|323.26|320.36|323.06|320.16|11
1644150950000|2022-02-06 12:35:50|323.07|320.17|323.07|320.17|323.07|320.17|323.07|320.17|1
1644150960000|2022-02-06 12:36:00|323.06|320.16|323.05|320.15|323.06|320.16|323.05|320.15|4
1644150970000|2022-02-06 12:36:10|323|320.1|322.97|320.07|323|320.1|322.95|320.05|5
1644150980000|2022-02-06 12:36:20|322.96|320.06|322.96|320.06|322.96|320.06|322.96|320.06|1
1644150990000|2022-02-06 12:36:30|322.95|320.05|322.87|319.97|322.96|320.06|322.87|319.97|8
1644151000000|2022-02-06 12:36:40|322.86|319.96|322.88|319.98|322.89|319.99|322.84|319.94|9
1644151010000|2022-02-06 12:36:50|322.89|319.99|322.87|319.97|322.9|320|322.87|319.97|4
1644151020000|2022-02-06 12:37:00|322.89|319.99|322.89|319.99|322.89|319.99|322.88|319.98|5
1644151030000|2022-02-06 12:37:10|322.95|320.05|322.97|320.07|322.97|320.07|322.95|320.05|2
1644151040000|2022-02-06 12:37:20|322.96|320.06|322.98|320.08|322.99|320.09|322.96|320.06|11
1644151050000|2022-02-06 12:37:30|322.97|320.07|323.02|320.12|323.02|320.12|322.96|320.06|9
1644151060000|2022-02-06 12:37:40|323.01|320.11|323|320.1|323.02|320.12|323|320.1|6
1644151070000|2022-02-06 12:37:50|323.01|320.11|323|320.1|323.01|320.11|323|320.1|8
1644151080000|2022-02-06 12:38:00|322.99|320.09|322.99|320.09|323|320.1|322.98|320.08|5
1644151090000|2022-02-06 12:38:10|322.98|320.08|322.92|320.02|322.98|320.08|322.91|320.01|6
1644151100000|2022-02-06 12:38:20|322.91|320.01|322.91|320.01|322.92|320.02|322.91|320.01|3
1644151110000|2022-02-06 12:38:30|322.92|320.02|322.9|320|322.92|320.02|322.88|319.98|14
1644151120000|2022-02-06 12:38:40|322.91|320.01|322.94|320.04|322.95|320.05|322.91|320.01|6
1644151130000|2022-02-06 12:38:50|322.95|320.05|322.88|319.98|322.97|320.07|322.86|319.96|17
1644151140000|2022-02-06 12:39:00|322.89|319.99|322.87|319.97|322.9|320|322.87|319.97|10
1644151150000|2022-02-06 12:39:10|322.88|319.98|322.84|319.94|322.88|319.98|322.83|319.93|6
1644151160000|2022-02-06 12:39:20|322.85|319.95|322.87|319.97|322.87|319.97|322.85|319.95|8
1644151170000|2022-02-06 12:39:30|322.86|319.96|322.85|319.95|322.86|319.96|322.85|319.95|2
1644151180000|2022-02-06 12:39:40|322.86|319.96|322.88|319.98|322.88|319.98|322.86|319.96|2
1644151190000|2022-02-06 12:39:50|322.85|319.95|322.89|319.99|322.89|319.99|322.85|319.95|7
1644151200000|2022-02-06 12:40:00|322.84|319.94|322.84|319.94|322.84|319.94|322.73|319.83|21
1644151210000|2022-02-06 12:40:10|322.85|319.95|322.85|319.95|322.85|319.95|322.84|319.94|7
1644151220000|2022-02-06 12:40:20|322.88|319.98|322.89|319.99|322.9|320|322.84|319.94|11
1644151230000|2022-02-06 12:40:30|322.92|320.02|322.9|320|322.94|320.04|322.9|320|8
1644151240000|2022-02-06 12:40:40|322.91|320.01|322.81|319.91|322.91|320.01|322.81|319.91|8
1644151260000|2022-02-06 12:41:00|322.8|319.9|322.79|319.89|322.8|319.9|322.78|319.88|4
1644151280000|2022-02-06 12:41:20|322.8|319.9|322.79|319.89|322.81|319.91|322.78|319.88|4
1644151290000|2022-02-06 12:41:30|322.8|319.9|322.73|319.83|322.8|319.9|322.73|319.83|11
1644151300000|2022-02-06 12:41:40|322.72|319.82|322.58|319.68|322.72|319.82|322.57|319.67|11
1644151310000|2022-02-06 12:41:50|322.59|319.69|322.58|319.68|322.59|319.69|322.58|319.68|10
1644151320000|2022-02-06 12:42:00|322.59|319.69|322.57|319.67|322.59|319.69|322.57|319.67|15
1644151330000|2022-02-06 12:42:10|322.56|319.66|322.54|319.64|322.56|319.66|322.54|319.64|5
1644151340000|2022-02-06 12:42:20|322.55|319.65|322.47|319.57|322.55|319.65|322.46|319.56|7
1644151350000|2022-02-06 12:42:30|322.48|319.58|322.48|319.58|322.49|319.59|322.46|319.56|13
1644151360000|2022-02-06 12:42:40|322.47|319.57|322.47|319.57|322.5|319.6|322.45|319.55|12
1644151370000|2022-02-06 12:42:50|322.48|319.58|322.48|319.58|322.48|319.58|322.48|319.58|1
1644151380000|2022-02-06 12:43:00|322.46|319.56|322.48|319.58|322.48|319.58|322.46|319.56|5
1644151390000|2022-02-06 12:43:10|322.46|319.56|322.47|319.57|322.47|319.57|322.46|319.56|2
1644151400000|2022-02-06 12:43:20|322.48|319.58|322.46|319.56|322.48|319.58|322.45|319.55|10
1644151410000|2022-02-06 12:43:30|322.43|319.53|322.43|319.53|322.44|319.54|322.43|319.53|3
1644151420000|2022-02-06 12:43:40|322.44|319.54|322.44|319.54|322.46|319.56|322.44|319.54|10
1644151430000|2022-02-06 12:43:50|322.48|319.58|322.46|319.56|322.48|319.58|322.45|319.55|6
1644151440000|2022-02-06 12:44:00|322.48|319.58|322.46|319.56|322.48|319.58|322.44|319.54|10
1644151450000|2022-02-06 12:44:10|322.45|319.55|322.47|319.57|322.47|319.57|322.45|319.55|8
1644151460000|2022-02-06 12:44:20|322.46|319.56|322.48|319.58|322.48|319.58|322.45|319.55|7
1644151470000|2022-02-06 12:44:30|322.47|319.57|322.47|319.57|322.48|319.58|322.47|319.57|3
1644151480000|2022-02-06 12:44:40|322.48|319.58|322.46|319.56|322.48|319.58|322.46|319.56|7
1644151490000|2022-02-06 12:44:50|322.47|319.57|322.46|319.56|322.48|319.58|322.46|319.56|8
1644151500000|2022-02-06 12:45:00|322.47|319.57|322.44|319.54|322.47|319.57|322.44|319.54|4
1644151510000|2022-02-06 12:45:10|322.45|319.55|322.31|319.41|322.46|319.56|322.3|319.4|14
1644151520000|2022-02-06 12:45:20|322.3|319.4|322.28|319.38|322.3|319.4|322.28|319.38|2
1644151530000|2022-02-06 12:45:30|322.27|319.37|322.25|319.35|322.27|319.37|322.24|319.34|11
1644151540000|2022-02-06 12:45:40|322.24|319.34|322.17|319.27|322.24|319.34|322.16|319.26|12
1644151550000|2022-02-06 12:45:50|322.18|319.28|322.18|319.28|322.18|319.28|322.17|319.27|7
1644151570000|2022-02-06 12:46:10|322.17|319.27|322.17|319.27|322.17|319.27|322.17|319.27|1
1644151590000|2022-02-06 12:46:30|322.18|319.28|322.11|319.21|322.18|319.28|322.11|319.21|8
1644151600000|2022-02-06 12:46:40|322.12|319.22|322.03|319.13|322.12|319.22|322.02|319.12|8
1644151610000|2022-02-06 12:46:50|322.02|319.12|322.03|319.13|322.04|319.14|322.01|319.11|8
1644151620000|2022-02-06 12:47:00|322.02|319.12|321.99|319.09|322.03|319.13|321.99|319.09|14
1644151630000|2022-02-06 12:47:10|321.98|319.08|321.97|319.07|321.99|319.09|321.97|319.07|6
1644151640000|2022-02-06 12:47:20|321.99|319.09|321.93|319.03|321.99|319.09|321.92|319.02|7
1644151650000|2022-02-06 12:47:30|321.94|319.04|321.91|319.01|321.94|319.04|321.91|319.01|6
1644151670000|2022-02-06 12:47:50|321.92|319.02|321.81|318.91|321.92|319.02|321.8|318.9|11
1644151680000|2022-02-06 12:48:00|321.82|318.92|321.74|318.84|321.82|318.92|321.73|318.83|13
1644151690000|2022-02-06 12:48:10|321.73|318.83|321.64|318.74|321.74|318.84|321.64|318.74|16
1644151700000|2022-02-06 12:48:20|321.65|318.75|321.65|318.75|321.66|318.76|321.64|318.74|5
1644151710000|2022-02-06 12:48:30|321.64|318.74|321.62|318.72|321.64|318.74|321.61|318.71|9
1644151720000|2022-02-06 12:48:40|321.63|318.73|321.58|318.68|321.63|318.73|321.58|318.68|13
1644151730000|2022-02-06 12:48:50|321.59|318.69|321.57|318.67|321.59|318.69|321.56|318.66|10
1644151740000|2022-02-06 12:49:00|321.58|318.68|321.41|318.51|321.59|318.69|321.4|318.5|17
1644151750000|2022-02-06 12:49:10|321.33|318.43|321.01|318.11|321.33|318.43|320.99|318.09|21
1644151760000|2022-02-06 12:49:20|321|318.1|320.78|317.88|321.02|318.12|320.77|317.87|17
1644151770000|2022-02-06 12:49:30|320.77|317.87|320.81|317.91|320.82|317.92|320.76|317.86|14
1644151780000|2022-02-06 12:49:40|320.8|317.9|321.1|318.2|321.29|318.39|320.79|317.89|28
1644151790000|2022-02-06 12:49:50|321.11|318.21|321.09|318.19|321.11|318.21|321.07|318.17|7
1644151800000|2022-02-06 12:50:00|321.1|318.2|321.08|318.18|321.1|318.2|321.07|318.17|9
1644151810000|2022-02-06 12:50:10|321.1|318.2|321.14|318.24|321.15|318.25|321.1|318.2|9
1644151820000|2022-02-06 12:50:20|321.16|318.26|321.26|318.36|321.27|318.37|321.15|318.25|14
1644151830000|2022-02-06 12:50:30|321.27|318.37|321.22|318.32|321.37|318.47|321.22|318.32|10
1644151840000|2022-02-06 12:50:40|321.23|318.33|321.2|318.3|321.23|318.33|321.2|318.3|7
1644151850000|2022-02-06 12:50:50|321.21|318.31|321.09|318.19|321.23|318.33|321.09|318.19|14
1644151860000|2022-02-06 12:51:00|321.08|318.18|321.05|318.15|321.08|318.18|321.05|318.15|9
1644151870000|2022-02-06 12:51:10|321.06|318.16|321.05|318.15|321.06|318.16|321.05|318.15|4
1644151880000|2022-02-06 12:51:20|321.06|318.16|321.23|318.33|321.23|318.33|321.06|318.16|11
1644151890000|2022-02-06 12:51:30|321.21|318.31|321.38|318.48|321.38|318.48|321.2|318.3|15
1644151900000|2022-02-06 12:51:40|321.39|318.49|321.37|318.47|321.39|318.49|321.35|318.45|13
1644151910000|2022-02-06 12:51:50|321.36|318.46|321.41|318.51|321.41|318.51|321.36|318.46|3
1644151920000|2022-02-06 12:52:00|321.4|318.5|321.4|318.5|321.4|318.5|321.4|318.5|1
1644151930000|2022-02-06 12:52:10|321.41|318.51|321.43|318.53|321.43|318.53|321.41|318.51|12
1644151940000|2022-02-06 12:52:20|321.41|318.51|321.57|318.67|321.6|318.7|321.41|318.51|14
1644151950000|2022-02-06 12:52:30|321.58|318.68|321.58|318.68|321.6|318.7|321.54|318.64|14
1644151960000|2022-02-06 12:52:40|321.59|318.69|321.6|318.7|321.6|318.7|321.55|318.65|14
1644151970000|2022-02-06 12:52:50|321.61|318.71|321.59|318.69|321.61|318.71|321.56|318.66|10
1644151980000|2022-02-06 12:53:00|321.6|318.7|321.63|318.73|321.63|318.73|321.6|318.7|5
1644151990000|2022-02-06 12:53:10|321.62|318.72|321.64|318.74|321.64|318.74|321.62|318.72|5
1644152000000|2022-02-06 12:53:20|321.65|318.75|321.73|318.83|321.73|318.83|321.65|318.75|15
1644152010000|2022-02-06 12:53:30|321.74|318.84|321.97|319.07|322|319.1|321.74|318.84|17
1644152020000|2022-02-06 12:53:40|321.95|319.05|322|319.1|322.01|319.11|321.95|319.05|8
1644152030000|2022-02-06 12:53:50|322.01|319.11|322.06|319.16|322.06|319.16|322.01|319.11|2
1644152040000|2022-02-06 12:54:00|322.04|319.14|322.03|319.13|322.04|319.14|322.03|319.13|2
1644152050000|2022-02-06 12:54:10|322.02|319.12|322.03|319.13|322.04|319.14|322.02|319.12|4
1644152070000|2022-02-06 12:54:30|322.04|319.14|322.04|319.14|322.04|319.14|322.04|319.14|1
1644152080000|2022-02-06 12:54:40|322.05|319.15|322.06|319.16|322.06|319.16|322.05|319.15|2
1644152100000|2022-02-06 12:55:00|322.07|319.17|321.95|319.05|322.07|319.17|321.94|319.04|12
1644152110000|2022-02-06 12:55:10|321.94|319.04|321.9|319|321.94|319.04|321.86|318.96|14
1644152120000|2022-02-06 12:55:20|321.89|318.99|321.9|319|321.91|319.01|321.89|318.99|12
1644152130000|2022-02-06 12:55:30|321.91|319.01|321.86|318.96|321.91|319.01|321.84|318.94|11
1644152140000|2022-02-06 12:55:40|321.87|318.97|321.87|318.97|321.87|318.97|321.86|318.96|5
1644152150000|2022-02-06 12:55:50|321.86|318.96|321.63|318.73|321.86|318.96|321.63|318.73|11
1644152160000|2022-02-06 12:56:00|321.62|318.72|321.66|318.76|321.68|318.78|321.62|318.72|9
1644152170000|2022-02-06 12:56:10|321.67|318.77|321.8|318.9|321.83|318.93|321.67|318.77|17
1644152180000|2022-02-06 12:56:20|321.79|318.89|321.79|318.89|321.79|318.89|321.79|318.89|1
1644152190000|2022-02-06 12:56:30|321.8|318.9|321.8|318.9|321.81|318.91|321.79|318.89|7
1644152220000|2022-02-06 12:57:00|321.79|318.89|321.79|318.89|321.8|318.9|321.79|318.89|3
1644152230000|2022-02-06 12:57:10|321.8|318.9|322.02|319.12|322.02|319.12|321.79|318.89|13
1644152240000|2022-02-06 12:57:20|322.05|319.15|322.08|319.18|322.12|319.22|322.05|319.15|15
1644152250000|2022-02-06 12:57:30|322.09|319.19|322.16|319.26|322.16|319.26|322.08|319.18|10
1644152260000|2022-02-06 12:57:40|322.17|319.27|322.16|319.26|322.19|319.29|322.15|319.25|19
1644152270000|2022-02-06 12:57:50|322.17|319.27|322.26|319.36|322.26|319.36|322.17|319.27|10
1644152280000|2022-02-06 12:58:00|322.25|319.35|322.26|319.36|322.26|319.36|322.25|319.35|8
1644152290000|2022-02-06 12:58:10|322.27|319.37|322.27|319.37|322.27|319.37|322.26|319.36|5
1644152300000|2022-02-06 12:58:20|322.26|319.36|322.26|319.36|322.27|319.37|322.26|319.36|5
1644152310000|2022-02-06 12:58:30|322.25|319.35|322.15|319.25|322.26|319.36|322.13|319.23|13
1644152320000|2022-02-06 12:58:40|322.16|319.26|322.19|319.29|322.2|319.3|322.15|319.25|7
1644152330000|2022-02-06 12:58:50|322.18|319.28|322.11|319.21|322.19|319.29|322.09|319.19|15
1644152340000|2022-02-06 12:59:00|322.07|319.17|321.99|319.09|322.07|319.17|321.99|319.09|12
1644152350000|2022-02-06 12:59:10|322.01|319.11|322.03|319.13|322.05|319.15|322|319.1|8
1644152360000|2022-02-06 12:59:20|322.02|319.12|322.01|319.11|322.02|319.12|322|319.1|5
1644152370000|2022-02-06 12:59:30|322.02|319.12|322.48|319.58|322.49|319.59|322.02|319.12|23
1644152380000|2022-02-06 12:59:40|322.45|319.55|322.36|319.46|322.48|319.58|322.32|319.42|17
1644152390000|2022-02-06 12:59:50|322.35|319.45|322.52|319.62|322.53|319.63|322.35|319.45|18
1644152400000|2022-02-06 13:00:00|322.51|319.61|322.4|319.5|322.51|319.61|322.39|319.49|9
1644152410000|2022-02-06 13:00:10|322.38|319.48|322.4|319.5|322.42|319.52|322.38|319.48|13
1644152420000|2022-02-06 13:00:20|322.41|319.51|322.41|319.51|322.42|319.52|322.41|319.51|5
1644152430000|2022-02-06 13:00:30|322.39|319.49|322.32|319.42|322.39|319.49|322.31|319.41|6
1644152440000|2022-02-06 13:00:40|322.31|319.41|322.3|319.4|322.32|319.42|322.3|319.4|6
1644152450000|2022-02-06 13:00:50|322.31|319.41|322.16|319.26|322.31|319.41|322.16|319.26|7
1644152460000|2022-02-06 13:01:00|322.17|319.27|322.21|319.31|322.23|319.33|322.17|319.27|11
1644152470000|2022-02-06 13:01:10|322.22|319.32|322.15|319.25|322.22|319.32|322.15|319.25|7
1644152480000|2022-02-06 13:01:20|322.14|319.24|322.21|319.31|322.21|319.31|322.14|319.24|12
1644152490000|2022-02-06 13:01:30|322.23|319.33|322.28|319.38|322.29|319.39|322.23|319.33|13
1644152500000|2022-02-06 13:01:40|322.27|319.37|322.25|319.35|322.27|319.37|322.24|319.34|12
1644152510000|2022-02-06 13:01:50|322.26|319.36|322.44|319.54|322.44|319.54|322.25|319.35|18
1644152520000|2022-02-06 13:02:00|322.45|319.55|322.73|319.83|322.74|319.84|322.45|319.55|19
1644152530000|2022-02-06 13:02:10|322.74|319.84|322.91|320.01|322.93|320.03|322.74|319.84|14
1644152540000|2022-02-06 13:02:20|322.93|320.03|322.88|319.98|322.95|320.05|322.84|319.94|17
1644152550000|2022-02-06 13:02:30|322.89|319.99|322.96|320.06|322.98|320.08|322.89|319.99|13
1644152560000|2022-02-06 13:02:40|322.95|320.05|322.95|320.05|322.96|320.06|322.92|320.02|10
1644152570000|2022-02-06 13:02:50|322.97|320.07|322.94|320.04|322.98|320.08|322.93|320.03|10
1644152580000|2022-02-06 13:03:00|322.95|320.05|322.96|320.06|322.97|320.07|322.94|320.04|8
1644152590000|2022-02-06 13:03:10|322.97|320.07|323|320.1|323|320.1|322.97|320.07|5
1644152600000|2022-02-06 13:03:20|323.01|320.11|323|320.1|323.02|320.12|323|320.1|4
1644152610000|2022-02-06 13:03:30|322.99|320.09|322.99|320.09|323|320.1|322.99|320.09|3
1644152620000|2022-02-06 13:03:40|322.96|320.06|322.94|320.04|322.97|320.07|322.94|320.04|5
1644152630000|2022-02-06 13:03:50|322.92|320.02|322.92|320.02|322.92|320.02|322.92|320.02|1
1644152640000|2022-02-06 13:04:00|322.88|319.98|322.79|319.89|322.92|320.02|322.78|319.88|15
1644152650000|2022-02-06 13:04:10|322.78|319.88|322.72|319.82|322.78|319.88|322.72|319.82|8
1644152660000|2022-02-06 13:04:20|322.71|319.81|322.63|319.73|322.71|319.81|322.63|319.73|4
1644152670000|2022-02-06 13:04:30|322.61|319.71|322.62|319.72|322.62|319.72|322.59|319.69|15
1644152680000|2022-02-06 13:04:40|322.64|319.74|322.63|319.73|322.64|319.74|322.6|319.7|12
1644152690000|2022-02-06 13:04:50|322.62|319.72|322.63|319.73|322.63|319.73|322.62|319.72|10
1644152700000|2022-02-06 13:05:00|322.62|319.72|322.62|319.72|322.62|319.72|322.61|319.71|5
1644152710000|2022-02-06 13:05:10|322.59|319.69|322.6|319.7|322.6|319.7|322.59|319.69|2
1644152720000|2022-02-06 13:05:20|322.61|319.71|322.58|319.68|322.61|319.71|322.58|319.68|4
1644152730000|2022-02-06 13:05:30|322.59|319.69|322.59|319.69|322.59|319.69|322.58|319.68|11
1644152740000|2022-02-06 13:05:40|322.58|319.68|322.59|319.69|322.6|319.7|322.58|319.68|6
1644152780000|2022-02-06 13:06:20|322.58|319.68|322.54|319.64|322.58|319.68|322.54|319.64|6
1644152790000|2022-02-06 13:06:30|322.55|319.65|322.57|319.67|322.57|319.67|322.55|319.65|3
1644152800000|2022-02-06 13:06:40|322.51|319.61|322.57|319.67|322.57|319.67|322.51|319.61|5
1644152810000|2022-02-06 13:06:50|322.56|319.66|322.99|320.09|322.99|320.09|322.56|319.66|19
1644152820000|2022-02-06 13:07:00|323|320.1|323.04|320.14|323.04|320.14|322.99|320.09|18
1644152830000|2022-02-06 13:07:10|323.05|320.15|323.15|320.25|323.15|320.25|323.03|320.13|25
1644152840000|2022-02-06 13:07:20|323.16|320.26|323.25|320.35|323.25|320.35|323.15|320.25|21
1644152850000|2022-02-06 13:07:30|323.29|320.39|323.26|320.36|323.3|320.4|323.17|320.27|19
1644152860000|2022-02-06 13:07:40|323.27|320.37|323.31|320.41|323.34|320.44|323.25|320.35|20
1644152870000|2022-02-06 13:07:50|323.32|320.42|323.4|320.5|323.42|320.52|323.32|320.42|19
1644152880000|2022-02-06 13:08:00|323.53|320.63|323.54|320.64|323.74|320.84|323.5|320.6|25
1644152890000|2022-02-06 13:08:10|323.53|320.63|323.4|320.5|323.54|320.64|323.4|320.5|13
1644152900000|2022-02-06 13:08:20|323.39|320.49|323.43|320.53|323.44|320.54|323.39|320.49|11
1644152910000|2022-02-06 13:08:30|323.41|320.51|323.5|320.6|323.54|320.64|323.41|320.51|15
1644152920000|2022-02-06 13:08:40|323.53|320.63|323.54|320.64|323.55|320.65|323.52|320.62|20
1644152930000|2022-02-06 13:08:50|323.55|320.65|323.38|320.48|323.55|320.65|323.38|320.48|13
1644152940000|2022-02-06 13:09:00|323.37|320.47|323.37|320.47|323.38|320.48|323.33|320.43|12
1644152950000|2022-02-06 13:09:10|323.33|320.43|323.94|321.04|323.94|321.04|323.33|320.43|28
1644152960000|2022-02-06 13:09:20|324.07|321.17|324.06|321.16|324.11|321.21|324.01|321.11|24
1644152970000|2022-02-06 13:09:30|324.07|321.17|324.09|321.19|324.09|321.19|324.03|321.13|18
1644152980000|2022-02-06 13:09:40|324.05|321.15|324.08|321.18|324.08|321.18|324.03|321.13|14
1644152990000|2022-02-06 13:09:50|324.11|321.21|324.26|321.36|324.26|321.36|324.11|321.21|18
1644153000000|2022-02-06 13:10:00|324.29|321.39|324.5|321.6|324.5|321.6|324.29|321.39|15
1644153010000|2022-02-06 13:10:10|324.49|321.59|324.56|321.66|324.59|321.69|324.49|321.59|15
1644153020000|2022-02-06 13:10:20|324.59|321.69|324.53|321.63|324.6|321.7|324.5|321.6|21
1644153030000|2022-02-06 13:10:30|324.54|321.64|324.57|321.67|324.57|321.67|324.53|321.63|6
1644153040000|2022-02-06 13:10:40|324.56|321.66|324.3|321.4|324.56|321.66|324.28|321.38|22
1644153050000|2022-02-06 13:10:50|324.27|321.37|324.12|321.22|324.27|321.37|324.1|321.2|15
1644153060000|2022-02-06 13:11:00|324.15|321.25|324.27|321.37|324.36|321.46|324.15|321.25|24
1644153070000|2022-02-06 13:11:10|324.26|321.36|324.14|321.24|324.26|321.36|324.12|321.22|23
1644153080000|2022-02-06 13:11:20|324.13|321.23|324.3|321.4|324.32|321.42|324.13|321.23|19
1644153090000|2022-02-06 13:11:30|324.29|321.39|324.33|321.43|324.35|321.45|324.29|321.39|11
1644153100000|2022-02-06 13:11:40|324.32|321.42|324.23|321.33|324.34|321.44|324.2|321.3|15
1644153110000|2022-02-06 13:11:50|324.21|321.31|324.24|321.34|324.25|321.35|324.21|321.31|19
1644153120000|2022-02-06 13:12:00|324.25|321.35|324.32|321.42|324.33|321.43|324.24|321.34|14
1644153130000|2022-02-06 13:12:10|324.33|321.43|324.32|321.42|324.33|321.43|324.31|321.41|12
1644153140000|2022-02-06 13:12:20|324.29|321.39|324.35|321.45|324.35|321.45|324.27|321.37|18
1644153150000|2022-02-06 13:12:30|324.36|321.46|324.28|321.38|324.42|321.52|324.28|321.38|23
1644153160000|2022-02-06 13:12:40|324.27|321.37|324.28|321.38|324.28|321.38|324.26|321.36|15
1644153170000|2022-02-06 13:12:50|324.27|321.37|324.29|321.39|324.32|321.42|324.27|321.37|15
1644153180000|2022-02-06 13:13:00|324.31|321.41|324.32|321.42|324.34|321.44|324.26|321.36|18
1644153190000|2022-02-06 13:13:10|324.31|321.41|324.31|321.41|324.33|321.43|324.3|321.4|15
1644153200000|2022-02-06 13:13:20|324.3|321.4|324.29|321.39|324.33|321.43|324.29|321.39|12
1644153210000|2022-02-06 13:13:30|324.3|321.4|323.47|320.57|324.3|321.4|323.47|320.57|29
1644153220000|2022-02-06 13:13:40|323.43|320.53|322.88|319.98|323.44|320.54|322.85|319.95|29
1644153230000|2022-02-06 13:13:50|322.79|319.89|322.78|319.88|322.79|319.89|322.67|319.77|25
1644153240000|2022-02-06 13:14:00|322.79|319.89|322.68|319.78|322.79|319.89|322.67|319.77|13
1644153250000|2022-02-06 13:14:10|322.69|319.79|322.57|319.67|322.69|319.79|322.57|319.67|21
1644153260000|2022-02-06 13:14:20|322.58|319.68|322.14|319.24|322.58|319.68|322.14|319.24|23
1644153270000|2022-02-06 13:14:30|322.1|319.2|321.99|319.09|322.1|319.2|321.92|319.02|26
1644153280000|2022-02-06 13:14:40|322|319.1|322.08|319.18|322.08|319.18|321.92|319.02|27
1644153290000|2022-02-06 13:14:50|322.07|319.17|322.14|319.24|322.16|319.26|322|319.1|21
1644153300000|2022-02-06 13:15:00|322.12|319.22|322.19|319.29|322.29|319.39|322.07|319.17|29
1644153310000|2022-02-06 13:15:10|322.14|319.24|321.73|318.83|322.14|319.24|321.72|318.82|24
1644153320000|2022-02-06 13:15:20|321.66|318.76|321.36|318.46|321.66|318.76|321.36|318.46|30
1644153330000|2022-02-06 13:15:30|321.37|318.47|321.48|318.58|321.49|318.59|321.37|318.47|23
1644153340000|2022-02-06 13:15:40|321.49|318.59|321.54|318.64|321.54|318.64|321.46|318.56|17
1644153350000|2022-02-06 13:15:50|321.55|318.65|321.35|318.45|321.58|318.68|321.34|318.44|20
1644153360000|2022-02-06 13:16:00|321.34|318.44|321.42|318.52|321.43|318.53|321.34|318.44|18
1644153370000|2022-02-06 13:16:10|321.43|318.53|321.25|318.35|321.49|318.59|321.25|318.35|21
1644153380000|2022-02-06 13:16:20|321.26|318.36|321.23|318.33|321.28|318.38|321.22|318.32|15
1644153390000|2022-02-06 13:16:30|321.24|318.34|321.59|318.69|321.59|318.69|321.24|318.34|24
1644153400000|2022-02-06 13:16:40|321.56|318.66|321.64|318.74|321.66|318.76|321.45|318.55|24
1644153410000|2022-02-06 13:16:50|321.65|318.75|321.2|318.3|321.65|318.75|321.18|318.28|26
1644153420000|2022-02-06 13:17:00|321.17|318.27|321.37|318.47|321.37|318.47|321.17|318.27|23
1644153430000|2022-02-06 13:17:10|321.38|318.48|321.45|318.55|321.5|318.6|321.37|318.47|19
1644153440000|2022-02-06 13:17:20|321.44|318.54|321.4|318.5|321.45|318.55|321.39|318.49|13
1644153450000|2022-02-06 13:17:30|321.41|318.51|321.49|318.59|321.49|318.59|321.4|318.5|14
1644153460000|2022-02-06 13:17:40|321.46|318.56|321.46|318.56|321.49|318.59|321.45|318.55|15
1644153470000|2022-02-06 13:17:50|321.45|318.55|321.46|318.56|321.47|318.57|321.45|318.55|12
1644153480000|2022-02-06 13:18:00|321.45|318.55|321.48|318.58|321.49|318.59|321.45|318.55|11
1644153490000|2022-02-06 13:18:10|321.49|318.59|321.58|318.68|321.61|318.71|321.49|318.59|16
1644153500000|2022-02-06 13:18:20|321.59|318.69|321.62|318.72|321.62|318.72|321.59|318.69|5
1644153510000|2022-02-06 13:18:30|321.64|318.74|321.95|319.05|321.95|319.05|321.64|318.74|19
1644153520000|2022-02-06 13:18:40|321.94|319.04|321.96|319.06|322.08|319.18|321.91|319.01|22
1644153530000|2022-02-06 13:18:50|321.95|319.05|322.02|319.12|322.02|319.12|321.94|319.04|12
1644153540000|2022-02-06 13:19:00|322.01|319.11|322.03|319.13|322.03|319.13|322|319.1|5
1644153550000|2022-02-06 13:19:10|322.02|319.12|322.02|319.12|322.03|319.13|322.01|319.11|7
1644153560000|2022-02-06 13:19:20|322.01|319.11|322.02|319.12|322.02|319.12|322|319.1|6
1644153570000|2022-02-06 13:19:30|322.01|319.11|322.02|319.12|322.02|319.12|322.01|319.11|8
1644153580000|2022-02-06 13:19:40|322.01|319.11|322.02|319.12|322.02|319.12|322.01|319.11|8
1644153590000|2022-02-06 13:19:50|322.03|319.13|322.09|319.19|322.09|319.19|322.03|319.13|12
1644153600000|2022-02-06 13:20:00|322.08|319.18|322.09|319.19|322.09|319.19|322.05|319.15|7
1644153610000|2022-02-06 13:20:10|322.08|319.18|321.97|319.07|322.09|319.19|321.97|319.07|15
1644153620000|2022-02-06 13:20:20|321.98|319.08|321.85|318.95|321.98|319.08|321.84|318.94|16
1644153630000|2022-02-06 13:20:30|321.86|318.96|321.86|318.96|321.87|318.97|321.85|318.95|12
1644153640000|2022-02-06 13:20:40|321.89|318.99|321.9|319|321.92|319.02|321.88|318.98|9
1644153650000|2022-02-06 13:20:50|321.89|318.99|321.89|318.99|321.89|318.99|321.89|318.99|1
1644153660000|2022-02-06 13:21:00|321.9|319|321.88|318.98|321.9|319|321.88|318.98|3
1644153670000|2022-02-06 13:21:10|321.89|318.99|321.77|318.87|321.89|318.99|321.77|318.87|21
1644153680000|2022-02-06 13:21:20|321.76|318.86|321.78|318.88|321.79|318.89|321.73|318.83|13
1644153690000|2022-02-06 13:21:30|321.77|318.87|321.84|318.94|321.87|318.97|321.77|318.87|21
1644153700000|2022-02-06 13:21:40|321.85|318.95|321.87|318.97|321.87|318.97|321.84|318.94|12
1644153710000|2022-02-06 13:21:50|321.89|318.99|321.91|319.01|321.91|319.01|321.85|318.95|13
1644153720000|2022-02-06 13:22:00|321.9|319|321.91|319.01|321.91|319.01|321.89|318.99|5
1644153730000|2022-02-06 13:22:10|321.92|319.02|322.03|319.13|322.04|319.14|321.92|319.02|11
1644153740000|2022-02-06 13:22:20|322.02|319.12|322.02|319.12|322.05|319.15|322|319.1|17
1644153750000|2022-02-06 13:22:30|322.03|319.13|322.02|319.12|322.03|319.13|322.02|319.12|2
1644153770000|2022-02-06 13:22:50|322.03|319.13|322.07|319.17|322.07|319.17|322.02|319.12|7
1644153780000|2022-02-06 13:23:00|322.08|319.18|322.08|319.18|322.1|319.2|322.07|319.17|9
1644153790000|2022-02-06 13:23:10|322.06|319.16|322.08|319.18|322.09|319.19|322.06|319.16|4
1644153800000|2022-02-06 13:23:20|322.05|319.15|322.08|319.18|322.09|319.19|322.05|319.15|3
1644153810000|2022-02-06 13:23:30|322.05|319.15|322.18|319.28|322.18|319.28|322.05|319.15|21
1644153820000|2022-02-06 13:23:40|322.19|319.29|322.24|319.34|322.24|319.34|322.18|319.28|13
1644153830000|2022-02-06 13:23:50|322.25|319.35|322.25|319.35|322.25|319.35|322.23|319.33|7
1644153840000|2022-02-06 13:24:00|322.26|319.36|322.7|319.8|322.7|319.8|322.24|319.34|29
1644153850000|2022-02-06 13:24:10|322.69|319.79|322.66|319.76|322.78|319.88|322.61|319.71|26
1644153860000|2022-02-06 13:24:20|322.59|319.69|322.66|319.76|322.73|319.83|322.59|319.69|20
1644153870000|2022-02-06 13:24:30|322.67|319.77|322.69|319.79|322.71|319.81|322.66|319.76|14
1644153880000|2022-02-06 13:24:40|322.68|319.78|322.67|319.77|322.69|319.79|322.65|319.75|5
1644153890000|2022-02-06 13:24:50|322.68|319.78|322.7|319.8|322.7|319.8|322.66|319.76|11
1644153900000|2022-02-06 13:25:00|322.69|319.79|322.69|319.79|322.7|319.8|322.67|319.77|13
1644153910000|2022-02-06 13:25:10|322.68|319.78|322.77|319.87|322.82|319.92|322.68|319.78|18
1644153920000|2022-02-06 13:25:20|322.81|319.91|322.89|319.99|322.9|320|322.81|319.91|13
1644153930000|2022-02-06 13:25:30|322.9|320|322.9|320|322.9|320|322.89|319.99|3
1644153940000|2022-02-06 13:25:40|322.91|320.01|322.92|320.02|322.94|320.04|322.89|319.99|10
1644153950000|2022-02-06 13:25:50|322.91|320.01|322.95|320.05|322.95|320.05|322.86|319.96|18
1644153960000|2022-02-06 13:26:00|322.93|320.03|322.9|320|322.93|320.03|322.9|320|9
1644153970000|2022-02-06 13:26:10|322.92|320.02|323.13|320.23|323.14|320.24|322.92|320.02|19
1644153980000|2022-02-06 13:26:20|323.14|320.24|323.4|320.5|323.46|320.56|323.14|320.24|21
1644153990000|2022-02-06 13:26:30|323.39|320.49|323.37|320.47|323.39|320.49|323.34|320.44|18
1644154000000|2022-02-06 13:26:40|323.36|320.46|323.36|320.46|323.36|320.46|323.35|320.45|7
1644154010000|2022-02-06 13:26:50|323.38|320.48|323.36|320.46|323.41|320.51|323.36|320.46|12
1644154020000|2022-02-06 13:27:00|323.35|320.45|323.34|320.44|323.35|320.45|323.34|320.44|2
1644154030000|2022-02-06 13:27:10|323.32|320.42|323.35|320.45|323.35|320.45|323.32|320.42|3
1644154040000|2022-02-06 13:27:20|323.33|320.43|323.38|320.48|323.38|320.48|323.33|320.43|6
1644154050000|2022-02-06 13:27:30|323.37|320.47|323.36|320.46|323.37|320.47|323.32|320.42|16
1644154060000|2022-02-06 13:27:40|323.33|320.43|323.31|320.41|323.33|320.43|323.27|320.37|15
1644154070000|2022-02-06 13:27:50|323.32|320.42|323.31|320.41|323.32|320.42|323.31|320.41|12
1644154080000|2022-02-06 13:28:00|323.32|320.42|323.23|320.33|323.32|320.42|323.22|320.32|9
1644154090000|2022-02-06 13:28:10|323.22|320.32|323.17|320.27|323.23|320.33|323.12|320.22|21
1644154100000|2022-02-06 13:28:20|323.2|320.3|323.36|320.46|323.36|320.46|323.2|320.3|18
1644154110000|2022-02-06 13:28:30|323.55|320.65|323.47|320.57|323.66|320.76|323.45|320.55|17
1644154120000|2022-02-06 13:28:40|323.46|320.56|323.51|320.61|323.51|320.61|323.42|320.52|19
1644154130000|2022-02-06 13:28:50|323.53|320.63|323.54|320.64|323.55|320.65|323.51|320.61|15
1644154140000|2022-02-06 13:29:00|323.56|320.66|323.65|320.75|323.65|320.75|323.53|320.63|17
1644154150000|2022-02-06 13:29:10|323.64|320.74|323.77|320.87|323.78|320.88|323.64|320.74|22
1644154160000|2022-02-06 13:29:20|323.78|320.88|323.77|320.87|323.78|320.88|323.76|320.86|4
1644154170000|2022-02-06 13:29:30|323.78|320.88|323.95|321.05|323.95|321.05|323.77|320.87|15
1644154180000|2022-02-06 13:29:40|323.93|321.03|323.9|321|323.96|321.06|323.9|321|16
1644154190000|2022-02-06 13:29:50|323.91|321.01|323.83|320.93|323.91|321.01|323.83|320.93|11
1644154200000|2022-02-06 13:30:00|323.82|320.92|323.8|320.9|323.82|320.92|323.75|320.85|11
1644154210000|2022-02-06 13:30:10|323.79|320.89|323.82|320.92|323.86|320.96|323.79|320.89|9
1644154220000|2022-02-06 13:30:20|323.83|320.93|323.89|320.99|323.94|321.04|323.83|320.93|26
1644154230000|2022-02-06 13:30:30|323.88|320.98|323.69|320.79|323.88|320.98|323.68|320.78|13
1644154240000|2022-02-06 13:30:40|323.66|320.76|323.6|320.7|323.7|320.8|323.6|320.7|16
1644154250000|2022-02-06 13:30:50|323.59|320.69|323.43|320.53|323.6|320.7|323.42|320.52|18
1644154260000|2022-02-06 13:31:00|323.44|320.54|323.52|320.62|323.53|320.63|323.4|320.5|21
1644154270000|2022-02-06 13:31:10|323.51|320.61|323.55|320.65|323.55|320.65|323.51|320.61|4
1644154280000|2022-02-06 13:31:20|323.56|320.66|323.64|320.74|323.64|320.74|323.56|320.66|5
1644154290000|2022-02-06 13:31:30|323.65|320.75|323.64|320.74|323.67|320.77|323.64|320.74|5
1644154300000|2022-02-06 13:31:40|323.63|320.73|323.6|320.7|323.64|320.74|323.55|320.65|13
1644154310000|2022-02-06 13:31:50|323.61|320.71|323.55|320.65|323.63|320.73|323.54|320.64|21
1644154320000|2022-02-06 13:32:00|323.54|320.64|323.53|320.63|323.55|320.65|323.53|320.63|3
1644154330000|2022-02-06 13:32:10|323.54|320.64|323.49|320.59|323.54|320.64|323.48|320.58|7
1644154340000|2022-02-06 13:32:20|323.48|320.58|323.48|320.58|323.48|320.58|323.48|320.58|1
1644154350000|2022-02-06 13:32:30|323.43|320.53|323.48|320.58|323.48|320.58|323.35|320.45|13
1644154360000|2022-02-06 13:32:40|323.49|320.59|323.46|320.56|323.49|320.59|323.42|320.52|16
1644154370000|2022-02-06 13:32:50|323.45|320.55|323.44|320.54|323.46|320.56|323.44|320.54|14
1644154380000|2022-02-06 13:33:00|323.45|320.55|323.43|320.53|323.45|320.55|323.42|320.52|6
1644154390000|2022-02-06 13:33:10|323.4|320.5|323.38|320.48|323.42|320.52|323.34|320.44|12
1644154400000|2022-02-06 13:33:20|323.37|320.47|323.36|320.46|323.37|320.47|323.35|320.45|4
1644154410000|2022-02-06 13:33:30|323.35|320.45|323.36|320.46|323.36|320.46|323.35|320.45|2
1644154420000|2022-02-06 13:33:40|323.35|320.45|323.29|320.39|323.36|320.46|323.28|320.38|15
1644154430000|2022-02-06 13:33:50|323.25|320.35|323.29|320.39|323.3|320.4|323.25|320.35|5
1644154440000|2022-02-06 13:34:00|323.28|320.38|323.28|320.38|323.31|320.41|323.26|320.36|8
1644154450000|2022-02-06 13:34:10|323.31|320.41|323.31|320.41|323.32|320.42|323.31|320.41|3
1644154460000|2022-02-06 13:34:20|323.32|320.42|323.33|320.43|323.33|320.43|323.31|320.41|4
1644154470000|2022-02-06 13:34:30|323.32|320.42|323.41|320.51|323.42|320.52|323.32|320.42|17
1644154480000|2022-02-06 13:34:40|323.4|320.5|323.38|320.48|323.42|320.52|323.34|320.44|17
1644154490000|2022-02-06 13:34:50|323.39|320.49|323.4|320.5|323.41|320.51|323.37|320.47|10
1644154500000|2022-02-06 13:35:00|323.41|320.51|323.4|320.5|323.41|320.51|323.35|320.45|13
1644154510000|2022-02-06 13:35:10|323.39|320.49|323.37|320.47|323.41|320.51|323.37|320.47|12
1644154520000|2022-02-06 13:35:20|323.36|320.46|323.37|320.47|323.37|320.47|323.35|320.45|6
1644154530000|2022-02-06 13:35:30|323.36|320.46|323.39|320.49|323.39|320.49|323.33|320.43|13
1644154540000|2022-02-06 13:35:40|323.37|320.47|323.55|320.65|323.56|320.66|323.37|320.47|17
1644154550000|2022-02-06 13:35:50|323.54|320.64|323.56|320.66|323.58|320.68|323.52|320.62|18
1644154560000|2022-02-06 13:36:00|323.57|320.67|323.56|320.66|323.57|320.67|323.54|320.64|10
1644154570000|2022-02-06 13:36:10|323.55|320.65|323.51|320.61|323.55|320.65|323.51|320.61|15
1644154580000|2022-02-06 13:36:20|323.52|320.62|323.5|320.6|323.52|320.62|323.5|320.6|7
1644154590000|2022-02-06 13:36:30|323.51|320.61|323.39|320.49|323.51|320.61|323.37|320.47|12
1644154600000|2022-02-06 13:36:40|323.38|320.48|323.37|320.47|323.41|320.51|323.37|320.47|10
1644154610000|2022-02-06 13:36:50|323.38|320.48|323.4|320.5|323.4|320.5|323.37|320.47|8
1644154620000|2022-02-06 13:37:00|323.41|320.51|323.32|320.42|323.41|320.51|323.32|320.42|7
1644154630000|2022-02-06 13:37:10|323.28|320.38|323.29|320.39|323.32|320.42|323.28|320.38|6
1644154640000|2022-02-06 13:37:20|323.28|320.38|322.91|320.01|323.28|320.38|322.91|320.01|13
1644154650000|2022-02-06 13:37:30|322.83|319.93|322.76|319.86|322.83|319.93|322.61|319.71|26
1644154660000|2022-02-06 13:37:40|322.77|319.87|322.75|319.85|322.77|319.87|322.7|319.8|12
1644154670000|2022-02-06 13:37:50|322.74|319.84|322.74|319.84|322.74|319.84|322.73|319.83|11
1644154680000|2022-02-06 13:38:00|322.72|319.82|322.74|319.84|322.75|319.85|322.72|319.82|7
1644154690000|2022-02-06 13:38:10|322.7|319.8|322.79|319.89|322.82|319.92|322.7|319.8|11
1644154700000|2022-02-06 13:38:20|322.81|319.91|322.82|319.92|322.82|319.92|322.79|319.89|12
1644154710000|2022-02-06 13:38:30|322.83|319.93|322.84|319.94|322.85|319.95|322.83|319.93|4
1644154720000|2022-02-06 13:38:40|322.83|319.93|322.84|319.94|322.84|319.94|322.83|319.93|2
1644154740000|2022-02-06 13:39:00|322.85|319.95|322.82|319.92|322.85|319.95|322.78|319.88|10
1644154750000|2022-02-06 13:39:10|322.84|319.94|322.84|319.94|322.84|319.94|322.82|319.92|4
1644154770000|2022-02-06 13:39:30|322.85|319.95|322.91|320.01|322.93|320.03|322.84|319.94|16
1644154780000|2022-02-06 13:39:40|322.92|320.02|322.92|320.02|322.93|320.03|322.91|320.01|4
1644154800000|2022-02-06 13:40:00|322.91|320.01|322.78|319.88|322.92|320.02|322.78|319.88|12
1644154810000|2022-02-06 13:40:10|322.77|319.87|322.82|319.92|322.84|319.94|322.77|319.87|12
1644154820000|2022-02-06 13:40:20|322.8|319.9|322.83|319.93|322.83|319.93|322.79|319.89|7
1644154830000|2022-02-06 13:40:30|322.82|319.92|322.82|319.92|322.82|319.92|322.75|319.85|7
1644154840000|2022-02-06 13:40:40|322.83|319.93|322.84|319.94|322.84|319.94|322.82|319.92|4
1644154850000|2022-02-06 13:40:50|322.85|319.95|322.83|319.93|322.87|319.97|322.81|319.91|10
1644154860000|2022-02-06 13:41:00|322.82|319.92|322.82|319.92|322.83|319.93|322.81|319.91|6
1644154870000|2022-02-06 13:41:10|322.83|319.93|322.83|319.93|322.83|319.93|322.82|319.92|7
1644154880000|2022-02-06 13:41:20|322.81|319.91|322.83|319.93|322.84|319.94|322.8|319.9|7
1644154890000|2022-02-06 13:41:30|322.77|319.87|322.82|319.92|322.82|319.92|322.77|319.87|5
1644154910000|2022-02-06 13:41:50|322.81|319.91|322.75|319.85|322.81|319.91|322.73|319.83|6
1644154920000|2022-02-06 13:42:00|322.74|319.84|322.74|319.84|322.75|319.85|322.74|319.84|3
1644154930000|2022-02-06 13:42:10|322.75|319.85|322.64|319.74|322.78|319.88|322.64|319.74|16
1644154940000|2022-02-06 13:42:20|322.65|319.75|322.63|319.73|322.68|319.78|322.63|319.73|13
1644154950000|2022-02-06 13:42:30|322.62|319.72|322.58|319.68|322.63|319.73|322.57|319.67|7
1644154960000|2022-02-06 13:42:40|322.57|319.67|322.57|319.67|322.59|319.69|322.57|319.67|5
1644154970000|2022-02-06 13:42:50|322.58|319.68|322.58|319.68|322.58|319.68|322.57|319.67|5
1644154980000|2022-02-06 13:43:00|322.57|319.67|322.58|319.68|322.58|319.68|322.57|319.67|2
1644155000000|2022-02-06 13:43:20|322.57|319.67|322.57|319.67|322.57|319.67|322.57|319.67|1
1644155010000|2022-02-06 13:43:30|322.58|319.68|322.65|319.75|322.67|319.77|322.58|319.68|12
1644155020000|2022-02-06 13:43:40|322.64|319.74|322.63|319.73|322.65|319.75|322.63|319.73|7
1644155030000|2022-02-06 13:43:50|322.64|319.74|322.64|319.74|322.65|319.75|322.64|319.74|5
1644155040000|2022-02-06 13:44:00|322.65|319.75|322.71|319.81|322.71|319.81|322.65|319.75|11
1644155050000|2022-02-06 13:44:10|322.72|319.82|322.74|319.84|322.75|319.85|322.71|319.81|13
1644155060000|2022-02-06 13:44:20|322.75|319.85|322.73|319.83|322.75|319.85|322.72|319.82|17
1644155070000|2022-02-06 13:44:30|322.75|319.85|322.75|319.85|322.76|319.86|322.73|319.83|13
1644155080000|2022-02-06 13:44:40|322.74|319.84|322.75|319.85|322.76|319.86|322.74|319.84|11
1644155090000|2022-02-06 13:44:50|322.74|319.84|322.75|319.85|322.75|319.85|322.74|319.84|6
1644155100000|2022-02-06 13:45:00|322.76|319.86|322.77|319.87|322.77|319.87|322.76|319.86|2
1644155110000|2022-02-06 13:45:10|322.76|319.86|322.77|319.87|322.78|319.88|322.76|319.86|4
1644155120000|2022-02-06 13:45:20|322.78|319.88|322.8|319.9|322.8|319.9|322.78|319.88|3
1644155130000|2022-02-06 13:45:30|322.78|319.88|322.8|319.9|322.8|319.9|322.78|319.88|2
1644155140000|2022-02-06 13:45:40|322.81|319.91|322.97|320.07|322.98|320.08|322.81|319.91|10
1644155150000|2022-02-06 13:45:50|323.01|320.11|323.02|320.12|323.02|320.12|323.01|320.11|2
1644155160000|2022-02-06 13:46:00|323.03|320.13|323.03|320.13|323.03|320.13|323.03|320.13|1
1644155170000|2022-02-06 13:46:10|323.04|320.14|323.03|320.13|323.04|320.14|323.03|320.13|2
1644155180000|2022-02-06 13:46:20|323.04|320.14|323.01|320.11|323.04|320.14|323.01|320.11|4
1644155190000|2022-02-06 13:46:30|323.02|320.12|323.03|320.13|323.04|320.14|323.01|320.11|14
1644155200000|2022-02-06 13:46:40|323.02|320.12|322.87|319.97|323.02|320.12|322.85|319.95|9
1644155210000|2022-02-06 13:46:50|322.86|319.96|322.68|319.78|322.87|319.97|322.68|319.78|14
1644155220000|2022-02-06 13:47:00|322.67|319.77|322.64|319.74|322.68|319.78|322.61|319.71|10
1644155230000|2022-02-06 13:47:10|322.65|319.75|322.66|319.76|322.7|319.8|322.65|319.75|14
1644155240000|2022-02-06 13:47:20|322.67|319.77|322.71|319.81|322.71|319.81|322.67|319.77|4
1644155250000|2022-02-06 13:47:30|322.72|319.82|322.73|319.83|322.73|319.83|322.71|319.81|16
1644155260000|2022-02-06 13:47:40|322.71|319.81|322.74|319.84|322.76|319.86|322.71|319.81|8
1644155270000|2022-02-06 13:47:50|322.71|319.81|322.73|319.83|322.74|319.84|322.71|319.81|13
1644155280000|2022-02-06 13:48:00|322.74|319.84|322.74|319.84|322.74|319.84|322.73|319.83|17
1644155290000|2022-02-06 13:48:10|322.73|319.83|322.74|319.84|322.74|319.84|322.73|319.83|10
1644155300000|2022-02-06 13:48:20|322.73|319.83|322.74|319.84|322.74|319.84|322.73|319.83|2
1644155330000|2022-02-06 13:48:50|322.75|319.85|322.74|319.84|322.75|319.85|322.72|319.82|5
1644155340000|2022-02-06 13:49:00|322.75|319.85|322.76|319.86|322.77|319.87|322.73|319.83|10
1644155350000|2022-02-06 13:49:10|322.77|319.87|322.92|320.02|322.92|320.02|322.76|319.86|11
1644155360000|2022-02-06 13:49:20|322.88|319.98|322.93|320.03|322.93|320.03|322.88|319.98|8
1644155370000|2022-02-06 13:49:30|322.88|319.98|322.93|320.03|322.93|320.03|322.88|319.98|6
1644155380000|2022-02-06 13:49:40|322.9|320|322.93|320.03|322.93|320.03|322.9|320|5
1644155390000|2022-02-06 13:49:50|322.94|320.04|322.96|320.06|322.97|320.07|322.93|320.03|9
1644155400000|2022-02-06 13:50:00|322.97|320.07|322.98|320.08|322.99|320.09|322.93|320.03|11
1644155410000|2022-02-06 13:50:10|322.99|320.09|322.92|320.02|323.01|320.11|322.89|319.99|12
1644155420000|2022-02-06 13:50:20|322.93|320.03|322.95|320.05|322.96|320.06|322.93|320.03|9
1644155430000|2022-02-06 13:50:30|322.96|320.06|322.98|320.08|322.98|320.08|322.96|320.06|3
1644155440000|2022-02-06 13:50:40|322.97|320.07|322.76|319.86|322.97|320.07|322.74|319.84|18
1644155450000|2022-02-06 13:50:50|322.75|319.85|322.75|319.85|322.76|319.86|322.75|319.85|3
1644155460000|2022-02-06 13:51:00|322.73|319.83|322.7|319.8|322.73|319.83|322.69|319.79|8
1644155470000|2022-02-06 13:51:10|322.71|319.81|322.7|319.8|322.71|319.81|322.69|319.79|5
1644155480000|2022-02-06 13:51:20|322.69|319.79|322.7|319.8|322.7|319.8|322.69|319.79|2
1644155490000|2022-02-06 13:51:30|322.69|319.79|322.69|319.79|322.7|319.8|322.69|319.79|5
1644155500000|2022-02-06 13:51:40|322.68|319.78|322.72|319.82|322.73|319.83|322.68|319.78|9
1644155510000|2022-02-06 13:51:50|322.7|319.8|322.71|319.81|322.72|319.82|322.7|319.8|4
1644155520000|2022-02-06 13:52:00|322.72|319.82|322.69|319.79|322.72|319.82|322.68|319.78|7
1644155530000|2022-02-06 13:52:10|322.68|319.78|322.66|319.76|322.68|319.78|322.65|319.75|5
1644155540000|2022-02-06 13:52:20|322.65|319.75|322.64|319.74|322.65|319.75|322.64|319.74|6
1644155550000|2022-02-06 13:52:30|322.62|319.72|322.62|319.72|322.62|319.72|322.62|319.72|1
1644155560000|2022-02-06 13:52:40|322.64|319.74|322.64|319.74|322.64|319.74|322.64|319.74|1
1644155570000|2022-02-06 13:52:50|322.65|319.75|322.71|319.81|322.71|319.81|322.65|319.75|9
1644155580000|2022-02-06 13:53:00|322.7|319.8|322.71|319.81|322.72|319.82|322.68|319.78|6
1644155610000|2022-02-06 13:53:30|322.7|319.8|322.65|319.75|322.73|319.83|322.63|319.73|12
1644155620000|2022-02-06 13:53:40|322.66|319.76|322.62|319.72|322.66|319.76|322.62|319.72|6
1644155630000|2022-02-06 13:53:50|322.61|319.71|322.61|319.71|322.62|319.72|322.61|319.71|7
1644155640000|2022-02-06 13:54:00|322.64|319.74|322.63|319.73|322.65|319.75|322.62|319.72|11
1644155650000|2022-02-06 13:54:10|322.61|319.71|322.57|319.67|322.64|319.74|322.55|319.65|11
1644155660000|2022-02-06 13:54:20|322.58|319.68|322.62|319.72|322.64|319.74|322.57|319.67|10
1644155670000|2022-02-06 13:54:30|322.65|319.75|322.65|319.75|322.65|319.75|322.64|319.74|3
1644155680000|2022-02-06 13:54:40|322.63|319.73|322.65|319.75|322.66|319.76|322.63|319.73|12
1644155690000|2022-02-06 13:54:50|322.66|319.76|322.63|319.73|322.66|319.76|322.6|319.7|8
1644155700000|2022-02-06 13:55:00|322.62|319.72|322.7|319.8|322.7|319.8|322.6|319.7|10
1644155710000|2022-02-06 13:55:10|322.69|319.79|322.68|319.78|322.69|319.79|322.66|319.76|6
1644155720000|2022-02-06 13:55:20|322.67|319.77|322.68|319.78|322.68|319.78|322.67|319.77|2
1644155730000|2022-02-06 13:55:30|322.69|319.79|322.69|319.79|322.69|319.79|322.69|319.79|1
1644155740000|2022-02-06 13:55:40|322.68|319.78|322.69|319.79|322.7|319.8|322.68|319.78|12
1644155750000|2022-02-06 13:55:50|322.71|319.81|322.71|319.81|322.72|319.82|322.71|319.81|3
1644155770000|2022-02-06 13:56:10|322.74|319.84|322.72|319.82|322.75|319.85|322.68|319.78|7
1644155780000|2022-02-06 13:56:20|322.73|319.83|322.73|319.83|322.73|319.83|322.66|319.76|5
1644155790000|2022-02-06 13:56:30|322.72|319.82|322.72|319.82|322.73|319.83|322.69|319.79|6
1644155810000|2022-02-06 13:56:50|322.73|319.83|322.68|319.78|322.73|319.83|322.67|319.77|5
1644155820000|2022-02-06 13:57:00|322.69|319.79|322.72|319.82|322.72|319.82|322.69|319.79|5
1644155830000|2022-02-06 13:57:10|322.7|319.8|322.71|319.81|322.71|319.81|322.7|319.8|4
1644155840000|2022-02-06 13:57:20|322.72|319.82|322.84|319.94|322.84|319.94|322.72|319.82|11
1644155850000|2022-02-06 13:57:30|322.85|319.95|322.86|319.96|322.86|319.96|322.84|319.94|11
1644155860000|2022-02-06 13:57:40|322.85|319.95|322.85|319.95|322.86|319.96|322.79|319.89|13
1644155870000|2022-02-06 13:57:50|322.84|319.94|322.89|319.99|322.89|319.99|322.84|319.94|7
1644155880000|2022-02-06 13:58:00|322.88|319.98|322.8|319.9|322.88|319.98|322.8|319.9|10
1644155890000|2022-02-06 13:58:10|322.81|319.91|322.76|319.86|322.81|319.91|322.76|319.86|12
1644155900000|2022-02-06 13:58:20|322.75|319.85|322.72|319.82|322.76|319.86|322.72|319.82|12
1644155910000|2022-02-06 13:58:30|322.74|319.84|322.7|319.8|322.74|319.84|322.69|319.79|17
1644155920000|2022-02-06 13:58:40|322.72|319.82|322.52|319.62|322.72|319.82|322.5|319.6|16
1644155930000|2022-02-06 13:58:50|322.51|319.61|322.48|319.58|322.53|319.63|322.45|319.55|12
1644155940000|2022-02-06 13:59:00|322.46|319.56|322.5|319.6|322.5|319.6|322.46|319.56|6
1644155950000|2022-02-06 13:59:10|322.52|319.62|322.39|319.49|322.52|319.62|322.39|319.49|12
1644155960000|2022-02-06 13:59:20|322.38|319.48|322.38|319.48|322.39|319.49|322.35|319.45|19
1644155970000|2022-02-06 13:59:30|322.39|319.49|322.45|319.55|322.48|319.58|322.39|319.49|14
1644155980000|2022-02-06 13:59:40|322.46|319.56|322.46|319.56|322.47|319.57|322.45|319.55|7
1644155990000|2022-02-06 13:59:50|322.48|319.58|322.49|319.59|322.5|319.6|322.48|319.58|9
1644156000000|2022-02-06 14:00:00|322.48|319.58|322.51|319.61|322.51|319.61|322.45|319.55|10
1644156010000|2022-02-06 14:00:10|322.5|319.6|322.58|319.68|322.58|319.68|322.5|319.6|15
1644156020000|2022-02-06 14:00:20|322.59|319.69|322.54|319.64|322.6|319.7|322.54|319.64|15
1644156030000|2022-02-06 14:00:30|322.56|319.66|322.57|319.67|322.6|319.7|322.52|319.62|12
1644156040000|2022-02-06 14:00:40|322.6|319.7|322.55|319.65|322.6|319.7|322.55|319.65|11
1644156050000|2022-02-06 14:00:50|322.58|319.68|322.59|319.69|322.62|319.72|322.58|319.68|23
1644156060000|2022-02-06 14:01:00|322.62|319.72|322.55|319.65|322.63|319.73|322.55|319.65|18
1644156070000|2022-02-06 14:01:10|322.54|319.64|322.6|319.7|322.63|319.73|322.52|319.62|21
1644156080000|2022-02-06 14:01:20|322.61|319.71|322.58|319.68|322.63|319.73|322.58|319.68|9
1644156090000|2022-02-06 14:01:30|322.57|319.67|322.4|319.5|322.63|319.73|322.4|319.5|19
1644156100000|2022-02-06 14:01:40|322.41|319.51|322.2|319.3|322.41|319.51|322.18|319.28|24
1644156110000|2022-02-06 14:01:50|322.21|319.31|322.15|319.25|322.21|319.31|322.15|319.25|17
1644156120000|2022-02-06 14:02:00|322.16|319.26|322.17|319.27|322.18|319.28|322.15|319.25|14
1644156130000|2022-02-06 14:02:10|322.18|319.28|322.14|319.24|322.18|319.28|322.12|319.22|8
1644156140000|2022-02-06 14:02:20|322.12|319.22|322.12|319.22|322.14|319.24|322.11|319.21|8
1644156150000|2022-02-06 14:02:30|322.15|319.25|322.06|319.16|322.15|319.25|322.06|319.16|14
1644156160000|2022-02-06 14:02:40|322.07|319.17|322.06|319.16|322.09|319.19|322.06|319.16|14
1644156170000|2022-02-06 14:02:50|322.07|319.17|322.01|319.11|322.08|319.18|321.99|319.09|19
1644156180000|2022-02-06 14:03:00|322.05|319.15|322.06|319.16|322.07|319.17|322.02|319.12|16
1644156190000|2022-02-06 14:03:10|322.04|319.14|322.03|319.13|322.06|319.16|322.03|319.13|9
1644156200000|2022-02-06 14:03:20|322.04|319.14|322.04|319.14|322.06|319.16|322.03|319.13|12
1644156210000|2022-02-06 14:03:30|322.03|319.13|322.02|319.12|322.04|319.14|322.01|319.11|10
1644156220000|2022-02-06 14:03:40|322.03|319.13|322.03|319.13|322.05|319.15|322.01|319.11|9
1644156230000|2022-02-06 14:03:50|322.06|319.16|322.04|319.14|322.06|319.16|322.01|319.11|8
1644156240000|2022-02-06 14:04:00|322.03|319.13|322.03|319.13|322.06|319.16|322.02|319.12|7
1644156250000|2022-02-06 14:04:10|322.01|319.11|322.03|319.13|322.06|319.16|322.01|319.11|7
1644156260000|2022-02-06 14:04:20|322.04|319.14|322.01|319.11|322.05|319.15|322|319.1|15
1644156270000|2022-02-06 14:04:30|322|319.1|322.03|319.13|322.03|319.13|321.97|319.07|12
1644156280000|2022-02-06 14:04:40|322.01|319.11|322|319.1|322.03|319.13|321.99|319.09|9
1644156290000|2022-02-06 14:04:50|322.01|319.11|321.99|319.09|322.05|319.15|321.96|319.06|14
1644156300000|2022-02-06 14:05:00|322.03|319.13|322.02|319.12|322.05|319.15|322.01|319.11|14
1644156310000|2022-02-06 14:05:10|322.03|319.13|322.01|319.11|322.06|319.16|321.99|319.09|13
1644156320000|2022-02-06 14:05:20|322.04|319.14|322.02|319.12|322.05|319.15|321.99|319.09|14
1644156330000|2022-02-06 14:05:30|322.01|319.11|322.02|319.12|322.04|319.14|321.99|319.09|12
1644156340000|2022-02-06 14:05:40|321.98|319.08|322.04|319.14|322.04|319.14|321.98|319.08|8
1644156350000|2022-02-06 14:05:50|322.03|319.13|322.01|319.11|322.03|319.13|321.96|319.06|11
1644156360000|2022-02-06 14:06:00|322|319.1|322.02|319.12|322.05|319.15|321.99|319.09|16
1644156370000|2022-02-06 14:06:10|322.04|319.14|322.04|319.14|322.05|319.15|322.02|319.12|12
1644156380000|2022-02-06 14:06:20|322.01|319.11|322.04|319.14|322.04|319.14|321.99|319.09|10
1644156390000|2022-02-06 14:06:30|322.05|319.15|322.08|319.18|322.08|319.18|321.98|319.08|21
1644156400000|2022-02-06 14:06:40|322.05|319.15|322.19|319.29|322.28|319.38|322.05|319.15|24
1644156410000|2022-02-06 14:06:50|322.18|319.28|322.12|319.22|322.18|319.28|322.12|319.22|12
1644156420000|2022-02-06 14:07:00|322.13|319.23|322.18|319.28|322.2|319.3|322.13|319.23|19
1644156430000|2022-02-06 14:07:10|322.19|319.29|322.18|319.28|322.22|319.32|322.13|319.23|25
1644156440000|2022-02-06 14:07:20|322.19|319.29|322.13|319.23|322.19|319.29|322.13|319.23|16
1644156450000|2022-02-06 14:07:30|322.16|319.26|322.11|319.21|322.16|319.26|322.11|319.21|19
1644156460000|2022-02-06 14:07:40|322.08|319.18|322.11|319.21|322.12|319.22|322.08|319.18|14
1644156470000|2022-02-06 14:07:50|322.09|319.19|322.04|319.14|322.09|319.19|322.01|319.11|10
1644156480000|2022-02-06 14:08:00|322.01|319.11|322.05|319.15|322.05|319.15|322.01|319.11|5
1644156490000|2022-02-06 14:08:10|322.06|319.16|322.09|319.19|322.09|319.19|322.02|319.12|8
1644156500000|2022-02-06 14:08:20|322.08|319.18|322.1|319.2|322.1|319.2|322.07|319.17|11
1644156510000|2022-02-06 14:08:30|322.08|319.18|322.11|319.21|322.11|319.21|322.08|319.18|11
1644156520000|2022-02-06 14:08:40|322.09|319.19|322.1|319.2|322.11|319.21|322.08|319.18|12
1644156530000|2022-02-06 14:08:50|322.07|319.17|322.1|319.2|322.11|319.21|322.07|319.17|9
1644156540000|2022-02-06 14:09:00|322.11|319.21|322.1|319.2|322.11|319.21|322.1|319.2|8
1644156550000|2022-02-06 14:09:10|322.11|319.21|322.11|319.21|322.11|319.21|322.08|319.18|16
1644156560000|2022-02-06 14:09:20|322.1|319.2|322.11|319.21|322.11|319.21|322.08|319.18|12
1644156570000|2022-02-06 14:09:30|322.08|319.18|322.12|319.22|322.14|319.24|322.08|319.18|11
1644156580000|2022-02-06 14:09:40|322.11|319.21|322.14|319.24|322.14|319.24|322.09|319.19|10
1644156590000|2022-02-06 14:09:50|322.11|319.21|322.12|319.22|322.12|319.22|322.1|319.2|6
1644156600000|2022-02-06 14:10:00|322.09|319.19|322.12|319.22|322.13|319.23|322.09|319.19|9
1644156610000|2022-02-06 14:10:10|322.13|319.23|322.12|319.22|322.13|319.23|322.08|319.18|13
1644156620000|2022-02-06 14:10:20|322.11|319.21|322.13|319.23|322.15|319.25|322.11|319.21|5
1644156630000|2022-02-06 14:10:30|322.12|319.22|322.12|319.22|322.12|319.22|322.11|319.21|3
1644156640000|2022-02-06 14:10:40|322.1|319.2|322.12|319.22|322.12|319.22|322.1|319.2|10
1644156650000|2022-02-06 14:10:50|322.1|319.2|322.12|319.22|322.13|319.23|322.1|319.2|14
1644156660000|2022-02-06 14:11:00|322.15|319.25|322|319.1|322.15|319.25|321.92|319.02|17
1644156670000|2022-02-06 14:11:10|322.01|319.11|321.96|319.06|322.02|319.12|321.93|319.03|19
1644156680000|2022-02-06 14:11:20|321.95|319.05|321.97|319.07|321.98|319.08|321.93|319.03|9
1644156690000|2022-02-06 14:11:30|321.99|319.09|321.98|319.08|321.99|319.09|321.94|319.04|9
1644156700000|2022-02-06 14:11:40|321.95|319.05|321.98|319.08|321.99|319.09|321.95|319.05|8
1644156710000|2022-02-06 14:11:50|321.99|319.09|322.02|319.12|322.02|319.12|321.97|319.07|9
1644156720000|2022-02-06 14:12:00|322.01|319.11|322.01|319.11|322.02|319.12|322.01|319.11|5
1644156730000|2022-02-06 14:12:10|322.02|319.12|322.03|319.13|322.03|319.13|322.01|319.11|6
1644156740000|2022-02-06 14:12:20|322.02|319.12|321.99|319.09|322.03|319.13|321.97|319.07|8
1644156750000|2022-02-06 14:12:30|321.98|319.08|321.87|318.97|321.99|319.09|321.87|318.97|16
1644156760000|2022-02-06 14:12:40|321.79|318.89|321.6|318.7|321.79|318.89|321.55|318.65|23
1644156770000|2022-02-06 14:12:50|321.59|318.69|321.56|318.66|321.6|318.7|321.55|318.65|8
1644156780000|2022-02-06 14:13:00|321.55|318.65|321.56|318.66|321.57|318.67|321.55|318.65|11
1644156790000|2022-02-06 14:13:10|321.57|318.67|321.59|318.69|321.61|318.71|321.57|318.67|8
1644156800000|2022-02-06 14:13:20|321.58|318.68|321.64|318.74|321.64|318.74|321.58|318.68|12
1644156810000|2022-02-06 14:13:30|321.62|318.72|321.62|318.72|321.63|318.73|321.61|318.71|5
1644156820000|2022-02-06 14:13:40|321.61|318.71|321.61|318.71|321.62|318.72|321.61|318.71|9
1644156830000|2022-02-06 14:13:50|321.62|318.72|321.59|318.69|321.62|318.72|321.58|318.68|16
1644156840000|2022-02-06 14:14:00|321.57|318.67|321.6|318.7|321.62|318.72|321.57|318.67|14
1644156850000|2022-02-06 14:14:10|321.59|318.69|321.88|318.98|321.89|318.99|321.59|318.69|16
1644156860000|2022-02-06 14:14:20|321.87|318.97|321.85|318.95|321.9|319|321.83|318.93|16
1644156870000|2022-02-06 14:14:30|321.87|318.97|321.86|318.96|321.87|318.97|321.84|318.94|7
1644156880000|2022-02-06 14:14:40|321.85|318.95|321.86|318.96|321.87|318.97|321.83|318.93|11
1644156890000|2022-02-06 14:14:50|321.87|318.97|322.01|319.11|322.01|319.11|321.87|318.97|14
1644156900000|2022-02-06 14:15:00|322.03|319.13|322.12|319.22|322.12|319.22|322.02|319.12|17
1644156910000|2022-02-06 14:15:10|322.19|319.29|322.27|319.37|322.29|319.39|322.19|319.29|20
1644156920000|2022-02-06 14:15:20|322.28|319.38|322.22|319.32|322.28|319.38|322.18|319.28|22
1644156930000|2022-02-06 14:15:30|322.21|319.31|322.2|319.3|322.21|319.31|322.16|319.26|17
1644156940000|2022-02-06 14:15:40|322.19|319.29|322.19|319.29|322.2|319.3|322.15|319.25|9
1644156950000|2022-02-06 14:15:50|322.18|319.28|322.18|319.28|322.19|319.29|322.13|319.23|12
1644156960000|2022-02-06 14:16:00|322.17|319.27|322.18|319.28|322.19|319.29|322.15|319.25|11
1644156970000|2022-02-06 14:16:10|322.19|319.29|322.16|319.26|322.19|319.29|322.14|319.24|17
1644156980000|2022-02-06 14:16:20|322.18|319.28|322.18|319.28|322.19|319.29|322.13|319.23|12
1644156990000|2022-02-06 14:16:30|322.17|319.27|322.12|319.22|322.19|319.29|322.12|319.22|18
1644157000000|2022-02-06 14:16:40|322.14|319.24|322.19|319.29|322.2|319.3|322.14|319.24|9
1644157010000|2022-02-06 14:16:50|322.2|319.3|322.19|319.29|322.2|319.3|322.16|319.26|16
1644157020000|2022-02-06 14:17:00|322.18|319.28|322.2|319.3|322.2|319.3|322.17|319.27|13
1644157030000|2022-02-06 14:17:10|322.19|319.29|322.2|319.3|322.2|319.3|322.17|319.27|8
1644157040000|2022-02-06 14:17:20|322.21|319.31|322.19|319.29|322.23|319.33|322.15|319.25|20
1644157050000|2022-02-06 14:17:30|322.2|319.3|322.18|319.28|322.2|319.3|322.15|319.25|9
1644157060000|2022-02-06 14:17:40|322.19|319.29|322.18|319.28|322.2|319.3|322.15|319.25|14
1644157070000|2022-02-06 14:17:50|322.17|319.27|322.21|319.31|322.21|319.31|322.14|319.24|11
1644157080000|2022-02-06 14:18:00|322.19|319.29|322.21|319.31|322.21|319.31|322.15|319.25|10
1644157090000|2022-02-06 14:18:10|322.2|319.3|322.21|319.31|322.22|319.32|322.19|319.29|9
1644157100000|2022-02-06 14:18:20|322.22|319.32|322.21|319.31|322.22|319.32|322.18|319.28|9
1644157110000|2022-02-06 14:18:30|322.22|319.32|322.22|319.32|322.25|319.35|322.18|319.28|18
1644157120000|2022-02-06 14:18:40|322.24|319.34|322.35|319.45|322.36|319.46|322.24|319.34|16
1644157130000|2022-02-06 14:18:50|322.36|319.46|322.37|319.47|322.4|319.5|322.33|319.43|19
1644157140000|2022-02-06 14:19:00|322.36|319.46|322.32|319.42|322.36|319.46|322.32|319.42|9
1644157150000|2022-02-06 14:19:10|322.35|319.45|322.38|319.48|322.39|319.49|322.34|319.44|13
1644157160000|2022-02-06 14:19:20|322.4|319.5|322.45|319.55|322.45|319.55|322.38|319.48|17
1644157170000|2022-02-06 14:19:30|322.42|319.52|322.44|319.54|322.45|319.55|322.41|319.51|5
1644157180000|2022-02-06 14:19:40|322.45|319.55|323.01|320.11|323.19|320.29|322.45|319.55|20
1644157190000|2022-02-06 14:19:50|323|320.1|323.24|320.34|323.27|320.37|323|320.1|18
1644157200000|2022-02-06 14:20:00|323.23|320.33|323.17|320.27|323.32|320.42|323.17|320.27|16
1644157210000|2022-02-06 14:20:10|323.15|320.25|323.18|320.28|323.23|320.33|323.14|320.24|12
1644157220000|2022-02-06 14:20:20|323.37|320.47|323.46|320.56|323.47|320.57|323.37|320.47|17
1644157230000|2022-02-06 14:20:30|323.47|320.57|323.6|320.7|323.6|320.7|323.47|320.57|13
1644157240000|2022-02-06 14:20:40|323.61|320.71|323.61|320.71|323.66|320.76|323.61|320.71|15
1644157250000|2022-02-06 14:20:50|323.63|320.73|323.81|320.91|323.81|320.91|323.63|320.73|13
1644157260000|2022-02-06 14:21:00|323.76|320.86|323.89|320.99|323.89|320.99|323.76|320.86|17
1644157270000|2022-02-06 14:21:10|323.91|321.01|323.9|321|323.91|321.01|323.88|320.98|13
1644157280000|2022-02-06 14:21:20|323.89|320.99|323.9|321|323.9|321|323.89|320.99|2
1644157290000|2022-02-06 14:21:30|323.96|321.06|323.96|321.06|323.97|321.07|323.94|321.04|6
1644157300000|2022-02-06 14:21:40|323.97|321.07|323.97|321.07|323.98|321.08|323.97|321.07|3
1644157310000|2022-02-06 14:21:50|323.95|321.05|323.75|320.85|323.95|321.05|323.74|320.84|23
1644157320000|2022-02-06 14:22:00|323.74|320.84|323.64|320.74|323.74|320.84|323.61|320.71|17
1644157330000|2022-02-06 14:22:10|323.63|320.73|323.65|320.75|323.65|320.75|323.62|320.72|11
1644157340000|2022-02-06 14:22:20|323.64|320.74|323.69|320.79|323.71|320.81|323.64|320.74|12
1644157350000|2022-02-06 14:22:30|323.7|320.8|323.69|320.79|323.7|320.8|323.69|320.79|10
1644157360000|2022-02-06 14:22:40|323.7|320.8|323.84|320.94|323.84|320.94|323.69|320.79|14
1644157370000|2022-02-06 14:22:50|323.85|320.95|323.87|320.97|323.97|321.07|323.84|320.94|17
1644157380000|2022-02-06 14:23:00|323.88|320.98|323.9|321|323.9|321|323.88|320.98|5
1644157390000|2022-02-06 14:23:10|323.89|320.99|323.92|321.02|323.92|321.02|323.89|320.99|3
1644157400000|2022-02-06 14:23:20|323.91|321.01|324.09|321.19|324.1|321.2|323.91|321.01|21
1644157410000|2022-02-06 14:23:30|324.08|321.18|324.08|321.18|324.09|321.19|324.05|321.15|10
1644157420000|2022-02-06 14:23:40|324.07|321.17|324.11|321.21|324.11|321.21|324.06|321.16|7
1644157430000|2022-02-06 14:23:50|324.12|321.22|324.11|321.21|324.12|321.22|324.11|321.21|4
1644157440000|2022-02-06 14:24:00|324.12|321.22|324.12|321.22|324.12|321.22|324.11|321.21|3
1644157450000|2022-02-06 14:24:10|324.11|321.21|324.11|321.21|324.11|321.21|324.11|321.21|1
1644157460000|2022-02-06 14:24:20|324.1|321.2|324.18|321.28|324.19|321.29|324.1|321.2|11
1644157470000|2022-02-06 14:24:30|324.19|321.29|324.2|321.3|324.2|321.3|324.19|321.29|2
1644157480000|2022-02-06 14:24:40|324.19|321.29|324.29|321.39|324.31|321.41|324.19|321.29|15
1644157490000|2022-02-06 14:24:50|324.3|321.4|324.28|321.38|324.3|321.4|324.26|321.36|11
1644157500000|2022-02-06 14:25:00|324.32|321.42|324.28|321.38|324.32|321.42|324.28|321.38|8
1644157510000|2022-02-06 14:25:10|324.27|321.37|324.35|321.45|324.36|321.46|324.27|321.37|9
1644157520000|2022-02-06 14:25:20|324.37|321.47|324.39|321.49|324.39|321.49|324.37|321.47|5
1644157530000|2022-02-06 14:25:30|324.41|321.51|324.56|321.66|324.57|321.67|324.39|321.49|16
1644157540000|2022-02-06 14:25:40|324.57|321.67|324.57|321.67|324.57|321.67|324.56|321.66|5
1644157550000|2022-02-06 14:25:50|324.58|321.68|324.64|321.74|324.64|321.74|324.57|321.67|5
1644157560000|2022-02-06 14:26:00|324.65|321.75|324.72|321.82|324.74|321.84|324.65|321.75|13
1644157570000|2022-02-06 14:26:10|324.71|321.81|324.94|322.04|324.94|322.04|324.71|321.81|17
1644157580000|2022-02-06 14:26:20|324.91|322.01|324.75|321.85|324.94|322.04|324.73|321.83|20
1644157590000|2022-02-06 14:26:30|324.77|321.87|324.92|322.02|324.95|322.05|324.77|321.87|23
1644157600000|2022-02-06 14:26:40|324.91|322.01|324.89|321.99|324.95|322.05|324.88|321.98|17
1644157610000|2022-02-06 14:26:50|324.88|321.98|324.94|322.04|324.95|322.05|324.87|321.97|18
1644157620000|2022-02-06 14:27:00|324.95|322.05|324.92|322.02|324.95|322.05|324.92|322.02|12
1644157630000|2022-02-06 14:27:10|324.94|322.04|324.94|322.04|324.96|322.06|324.92|322.02|9
1644157640000|2022-02-06 14:27:20|324.95|322.05|324.92|322.02|324.95|322.05|324.9|322|13
1644157650000|2022-02-06 14:27:30|324.91|322.01|324.93|322.03|324.95|322.05|324.91|322.01|8
1644157660000|2022-02-06 14:27:40|324.92|322.02|324.8|321.9|324.93|322.03|324.77|321.87|19
1644157670000|2022-02-06 14:27:50|324.79|321.89|324.8|321.9|324.82|321.92|324.78|321.88|13
1644157680000|2022-02-06 14:28:00|324.79|321.89|324.83|321.93|324.83|321.93|324.78|321.88|18
1644157690000|2022-02-06 14:28:10|324.82|321.92|324.85|321.95|324.87|321.97|324.82|321.92|15
1644157700000|2022-02-06 14:28:20|324.86|321.96|324.85|321.95|324.86|321.96|324.82|321.92|13
1644157710000|2022-02-06 14:28:30|324.84|321.94|325.04|322.14|325.2|322.3|324.82|321.92|21
1644157720000|2022-02-06 14:28:40|325.1|322.2|325.14|322.24|325.15|322.25|325.1|322.2|21
1644157730000|2022-02-06 14:28:50|325.15|322.25|325.18|322.28|325.2|322.3|325.15|322.25|12
1644157740000|2022-02-06 14:29:00|325.19|322.29|325.56|322.66|325.64|322.74|325.19|322.29|19
1644157750000|2022-02-06 14:29:10|325.55|322.65|325.51|322.61|325.57|322.67|325.51|322.61|17
1644157760000|2022-02-06 14:29:20|325.56|322.66|325.22|322.32|325.56|322.66|325.21|322.31|22
1644157770000|2022-02-06 14:29:30|325.26|322.36|325.32|322.42|325.35|322.45|325.26|322.36|15
1644157780000|2022-02-06 14:29:40|325.36|322.46|325.53|322.63|325.53|322.63|325.35|322.45|21
1644157790000|2022-02-06 14:29:50|325.56|322.66|325.75|322.85|325.76|322.86|325.56|322.66|22
1644157800000|2022-02-06 14:30:00|325.76|322.86|325.79|322.89|325.79|322.89|325.73|322.83|19
1644157810000|2022-02-06 14:30:10|325.76|322.86|325.83|322.93|325.83|322.93|325.76|322.86|15
1644157820000|2022-02-06 14:30:20|325.85|322.95|325.98|323.08|325.99|323.09|325.84|322.94|20
1644157830000|2022-02-06 14:30:30|325.99|323.09|325.97|323.07|326.04|323.14|325.94|323.04|18
1644157840000|2022-02-06 14:30:40|326|323.1|326.07|323.17|326.07|323.17|326|323.1|10
1644157850000|2022-02-06 14:30:50|326.06|323.16|326.08|323.18|326.08|323.18|326.06|323.16|7
1644157860000|2022-02-06 14:31:00|326.04|323.14|326.11|323.21|326.12|323.22|326.04|323.14|13
1644157870000|2022-02-06 14:31:10|326.13|323.23|326.23|323.33|326.23|323.33|326.11|323.21|18
1644157880000|2022-02-06 14:31:20|326.24|323.34|326.26|323.36|326.45|323.55|326.23|323.33|31
1644157890000|2022-02-06 14:31:30|326.23|323.33|326.38|323.48|326.38|323.48|326.22|323.32|19
1644157900000|2022-02-06 14:31:40|326.39|323.49|326.82|323.92|326.82|323.92|326.39|323.49|26
1644157910000|2022-02-06 14:31:50|326.85|323.95|327.4|324.5|327.41|324.51|326.85|323.95|28
1644157920000|2022-02-06 14:32:00|327.46|324.56|328.26|325.36|328.31|325.41|327.46|324.56|35
1644157930000|2022-02-06 14:32:10|328.12|325.22|327.56|324.66|328.19|325.29|327.56|324.66|35
1644157940000|2022-02-06 14:32:20|327.53|324.63|327.4|324.5|327.53|324.63|327.14|324.24|35
1644157950000|2022-02-06 14:32:30|327.39|324.49|327.13|324.23|327.39|324.49|326.97|324.07|28
1644157960000|2022-02-06 14:32:40|327.16|324.26|327.16|324.26|327.3|324.4|326.99|324.09|35
1644157970000|2022-02-06 14:32:50|327.15|324.25|327.41|324.51|327.54|324.64|327.15|324.25|26
1644157980000|2022-02-06 14:33:00|327.35|324.45|327.44|324.54|327.5|324.6|327.35|324.45|27
1644157990000|2022-02-06 14:33:10|327.39|324.49|327.15|324.25|327.39|324.49|326.98|324.08|30
1644158000000|2022-02-06 14:33:20|327.12|324.22|326.67|323.77|327.14|324.24|326.67|323.77|31
1644158010000|2022-02-06 14:33:30|326.66|323.76|326.38|323.48|326.73|323.83|326.38|323.48|34
1644158020000|2022-02-06 14:33:40|326.37|323.47|325.56|322.66|326.37|323.47|325.56|322.66|31
1644158030000|2022-02-06 14:33:50|325.53|322.63|324.91|322.01|325.57|322.67|324.91|322.01|33
1644158040000|2022-02-06 14:34:00|324.89|321.99|324.32|321.42|324.89|321.99|324.25|321.35|33
1644158050000|2022-02-06 14:34:10|324.26|321.36|324.76|321.86|324.78|321.88|324.22|321.32|31
1644158060000|2022-02-06 14:34:20|324.75|321.85|325.25|322.35|325.3|322.4|324.75|321.85|32
1644158070000|2022-02-06 14:34:30|325.23|322.33|325.28|322.38|325.28|322.38|325.17|322.27|21
1644158080000|2022-02-06 14:34:40|325.26|322.36|325.03|322.13|325.28|322.38|324.95|322.05|32
1644158090000|2022-02-06 14:34:50|325.04|322.14|324.86|321.96|325.15|322.25|324.84|321.94|26
1644158100000|2022-02-06 14:35:00|324.84|321.94|324.75|321.85|324.84|321.94|324.7|321.8|23
1644158110000|2022-02-06 14:35:10|324.71|321.81|324.33|321.43|324.73|321.83|324.33|321.43|28
1644158120000|2022-02-06 14:35:20|324.31|321.41|324.24|321.34|324.34|321.44|324.15|321.25|27
1644158130000|2022-02-06 14:35:30|324.25|321.35|324.31|321.41|324.6|321.7|324.25|321.35|30
1644158140000|2022-02-06 14:35:40|324.32|321.42|324.34|321.44|324.39|321.49|324.3|321.4|22
1644158150000|2022-02-06 14:35:50|324.32|321.42|324.49|321.59|324.53|321.63|324.32|321.42|25
1644158160000|2022-02-06 14:36:00|324.51|321.61|324.43|321.53|324.51|321.61|324.37|321.47|21
1644158170000|2022-02-06 14:36:10|324.41|321.51|324.07|321.17|324.44|321.54|324.07|321.17|24
1644158180000|2022-02-06 14:36:20|324.05|321.15|323.68|320.78|324.05|321.15|323.68|320.78|31
1644158190000|2022-02-06 14:36:30|323.64|320.74|323.32|320.42|323.64|320.74|323.18|320.28|28
1644158200000|2022-02-06 14:36:40|323.33|320.43|323.31|320.41|323.76|320.86|323.27|320.37|32
1644158210000|2022-02-06 14:36:50|323.29|320.39|323.02|320.12|323.34|320.44|323.02|320.12|27
1644158220000|2022-02-06 14:37:00|323.01|320.11|322.49|319.59|323.03|320.13|322.49|319.59|25
1644158230000|2022-02-06 14:37:10|322.48|319.58|321.74|318.84|322.48|319.58|321.74|318.84|31
1644158240000|2022-02-06 14:37:20|321.71|318.81|322.3|319.4|322.31|319.41|321.59|318.69|32
1644158250000|2022-02-06 14:37:30|322.31|319.41|322.21|319.31|322.37|319.47|322.12|319.22|28
1644158260000|2022-02-06 14:37:40|322.16|319.26|322.15|319.25|322.17|319.27|321.94|319.04|28
1644158270000|2022-02-06 14:37:50|322.13|319.23|322.45|319.55|322.77|319.87|322.13|319.23|29
1644158280000|2022-02-06 14:38:00|322.41|319.51|322.12|319.22|322.45|319.55|321.99|319.09|32
1644158290000|2022-02-06 14:38:10|322.11|319.21|321.38|318.48|322.11|319.21|321.38|318.48|32
1644158300000|2022-02-06 14:38:20|321.39|318.49|321.24|318.34|321.39|318.49|321.22|318.32|28
1644158310000|2022-02-06 14:38:30|321.25|318.35|321.05|318.15|321.25|318.35|321.03|318.13|18
1644158320000|2022-02-06 14:38:40|321.04|318.14|321.17|318.27|321.17|318.27|321.02|318.12|29
1644158330000|2022-02-06 14:38:50|321.16|318.26|321.39|318.49|321.39|318.49|321.16|318.26|19
1644158340000|2022-02-06 14:39:00|321.4|318.5|321.71|318.81|321.71|318.81|321.4|318.5|28
1644158350000|2022-02-06 14:39:10|321.68|318.78|322.06|319.16|322.2|319.3|321.68|318.78|31
1644158360000|2022-02-06 14:39:20|322.04|319.14|321.77|318.87|322.04|319.14|321.77|318.87|28
1644158370000|2022-02-06 14:39:30|321.76|318.86|321.79|318.89|321.87|318.97|321.75|318.85|17
1644158380000|2022-02-06 14:39:40|321.84|318.94|322.23|319.33|322.25|319.35|321.84|318.94|22
1644158390000|2022-02-06 14:39:50|322.22|319.32|322.19|319.29|322.32|319.42|322.17|319.27|25
1644158400000|2022-02-06 14:40:00|322.18|319.28|321.74|318.84|322.2|319.3|321.68|318.78|31
1644158410000|2022-02-06 14:40:10|321.76|318.86|321.58|318.68|321.76|318.86|321.58|318.68|24
1644158420000|2022-02-06 14:40:20|321.56|318.66|321.42|318.52|321.61|318.71|321.41|318.51|31
1644158430000|2022-02-06 14:40:30|321.41|318.51|321.32|318.42|321.41|318.51|321.32|318.42|21
1644158440000|2022-02-06 14:40:40|321.33|318.43|320.94|318.04|321.33|318.43|320.94|318.04|24
1644158450000|2022-02-06 14:40:50|320.9|318|321.05|318.15|321.12|318.22|320.89|317.99|21
1644158460000|2022-02-06 14:41:00|320.99|318.09|320.7|317.8|320.99|318.09|320.7|317.8|27
1644158470000|2022-02-06 14:41:10|320.68|317.78|319.99|317.09|320.69|317.79|319.97|317.07|28
1644158480000|2022-02-06 14:41:20|320.06|317.16|320.09|317.19|320.2|317.3|320.04|317.14|20
1644158490000|2022-02-06 14:41:30|320.08|317.18|320.16|317.26|320.17|317.27|320|317.1|20
1644158500000|2022-02-06 14:41:40|320.18|317.28|320.07|317.17|320.18|317.28|320.04|317.14|21
1644158510000|2022-02-06 14:41:50|320.06|317.16|319.72|316.82|320.08|317.18|319.57|316.67|22
1644158520000|2022-02-06 14:42:00|319.71|316.81|319.34|316.44|319.73|316.83|319.34|316.44|29
1644158530000|2022-02-06 14:42:10|319.32|316.42|319.16|316.26|319.32|316.42|318.86|315.96|30
1644158540000|2022-02-06 14:42:20|319.25|316.35|318.95|316.05|319.47|316.57|318.93|316.03|33
1644158550000|2022-02-06 14:42:30|318.9|316|319.14|316.24|319.28|316.38|318.89|315.99|24
1644158560000|2022-02-06 14:42:40|319.15|316.25|318.92|316.02|319.27|316.37|318.92|316.02|23
1644158570000|2022-02-06 14:42:50|318.91|316.01|318.83|315.93|318.98|316.08|318.83|315.93|26
1644158580000|2022-02-06 14:43:00|318.8|315.9|318.4|315.5|318.8|315.9|318.4|315.5|31
1644158590000|2022-02-06 14:43:10|318.38|315.48|317.95|315.05|318.4|315.5|317.95|315.05|32
1644158600000|2022-02-06 14:43:20|317.93|315.03|317.62|314.72|317.94|315.04|317.59|314.69|32
1644158610000|2022-02-06 14:43:30|317.61|314.71|318.01|315.11|318.04|315.14|317.54|314.64|26
1644158620000|2022-02-06 14:43:40|318.07|315.17|318.13|315.23|318.39|315.49|318.07|315.17|29
1644158630000|2022-02-06 14:43:50|318.14|315.24|318.52|315.62|318.53|315.63|318.14|315.24|28
1644158640000|2022-02-06 14:44:00|318.51|315.61|318.21|315.31|318.52|315.62|318.19|315.29|26
1644158650000|2022-02-06 14:44:10|318.24|315.34|318.42|315.52|318.42|315.52|318.21|315.31|23
1644158660000|2022-02-06 14:44:20|318.5|315.6|318.62|315.72|318.62|315.72|318.5|315.6|26
1644158670000|2022-02-06 14:44:30|318.61|315.71|318.82|315.92|318.82|315.92|318.53|315.63|24
1644158680000|2022-02-06 14:44:40|318.83|315.93|318.94|316.04|319.14|316.24|318.83|315.93|34
1644158690000|2022-02-06 14:44:50|318.93|316.03|318.96|316.06|319|316.1|318.87|315.97|24
1644158700000|2022-02-06 14:45:00|318.93|316.03|318.72|315.82|318.98|316.08|318.72|315.82|26
1644158710000|2022-02-06 14:45:10|318.71|315.81|318.72|315.82|318.72|315.82|318.66|315.76|22
1644158720000|2022-02-06 14:45:20|318.71|315.81|318.43|315.53|318.72|315.82|318.43|315.53|24
1644158730000|2022-02-06 14:45:30|318.42|315.52|318.16|315.26|318.42|315.52|318.14|315.24|31
1644158740000|2022-02-06 14:45:40|318.1|315.2|318.18|315.28|318.18|315.28|317.99|315.09|30
1644158750000|2022-02-06 14:45:50|318.19|315.29|318.11|315.21|318.2|315.3|318.06|315.16|22
1644158760000|2022-02-06 14:46:00|318.09|315.19|318.07|315.17|318.13|315.23|317.95|315.05|20
1644158770000|2022-02-06 14:46:10|318.06|315.16|318.08|315.18|318.09|315.19|317.9|315|22
1644158780000|2022-02-06 14:46:20|318.07|315.17|318.71|315.81|318.72|315.82|318.06|315.16|29
1644158790000|2022-02-06 14:46:30|318.72|315.82|318.92|316.02|318.95|316.05|318.66|315.76|26
1644158800000|2022-02-06 14:46:40|318.94|316.04|319.36|316.46|319.36|316.46|318.87|315.97|27
1644158810000|2022-02-06 14:46:50|319.4|316.5|319.21|316.31|319.44|316.54|319.2|316.3|26
1644158820000|2022-02-06 14:47:00|319.22|316.32|319|316.1|319.22|316.32|319|316.1|27
1644158830000|2022-02-06 14:47:10|318.99|316.09|319.24|316.34|319.24|316.34|318.99|316.09|19
1644158840000|2022-02-06 14:47:20|319.23|316.33|319.52|316.62|319.56|316.66|319.21|316.31|21
1644158850000|2022-02-06 14:47:30|319.54|316.64|319.58|316.68|319.65|316.75|319.53|316.63|18
1644158860000|2022-02-06 14:47:40|319.59|316.69|319.75|316.85|319.75|316.85|319.59|316.69|25
1644158870000|2022-02-06 14:47:50|319.77|316.87|319.54|316.64|320.06|317.16|319.53|316.63|33
1644158880000|2022-02-06 14:48:00|319.51|316.61|319.08|316.18|319.52|316.62|319.08|316.18|24
1644158890000|2022-02-06 14:48:10|319.07|316.17|318.83|315.93|319.16|316.26|318.81|315.91|29
1644158900000|2022-02-06 14:48:20|318.82|315.92|318.31|315.41|318.82|315.92|318.24|315.34|27
1644158910000|2022-02-06 14:48:30|318.28|315.38|317.97|315.07|318.28|315.38|317.97|315.07|27
1644158920000|2022-02-06 14:48:40|317.94|315.04|317.7|314.8|317.94|315.04|317.62|314.72|30
1644158930000|2022-02-06 14:48:50|317.8|314.9|316.99|314.09|317.87|314.97|316.99|314.09|31
1644158940000|2022-02-06 14:49:00|317.02|314.12|316.44|313.54|317.02|314.12|316.43|313.53|32
1644158950000|2022-02-06 14:49:10|316.46|313.56|315.76|312.86|316.46|313.56|315.76|312.86|35
1644158960000|2022-02-06 14:49:20|315.7|312.8|314.58|311.68|315.7|312.8|314.58|311.68|36
1644158970000|2022-02-06 14:49:30|314.55|311.65|316.08|313.18|316.12|313.22|314.55|311.65|37
1644158980000|2022-02-06 14:49:40|316.07|313.17|316.11|313.21|316.14|313.24|315.8|312.9|34
1644158990000|2022-02-06 14:49:50|316.12|313.22|316.58|313.68|316.61|313.71|316.12|313.22|28
1644159000000|2022-02-06 14:50:00|316.61|313.71|316.96|314.06|316.98|314.08|316.48|313.58|32
1644159010000|2022-02-06 14:50:10|317.01|314.11|316.56|313.66|317.16|314.26|316.56|313.66|32
1644159020000|2022-02-06 14:50:20|316.62|313.72|316.73|313.83|316.75|313.85|316.61|313.71|31
1644159030000|2022-02-06 14:50:30|316.74|313.84|316.51|313.61|316.74|313.84|316.51|313.61|22
1644159040000|2022-02-06 14:50:40|316.52|313.62|316.37|313.47|316.52|313.62|316.37|313.47|18
1644159050000|2022-02-06 14:50:50|316.4|313.5|316.16|313.26|316.42|313.52|316.08|313.18|30
1644159060000|2022-02-06 14:51:00|316.17|313.27|315.91|313.01|316.2|313.3|315.88|312.98|27
1644159070000|2022-02-06 14:51:10|315.87|312.97|316.07|313.17|316.07|313.17|315.87|312.97|19
1644159080000|2022-02-06 14:51:20|316.05|313.15|315.63|312.73|316.06|313.16|315.62|312.72|27
1644159090000|2022-02-06 14:51:30|315.62|312.72|315.53|312.63|315.63|312.73|315.42|312.52|25
1644159100000|2022-02-06 14:51:40|315.59|312.69|315.7|312.8|315.7|312.8|315.55|312.65|27
1644159110000|2022-02-06 14:51:50|315.72|312.82|316.19|313.29|316.26|313.36|315.72|312.82|33
1644159120000|2022-02-06 14:52:00|316.17|313.27|315.85|312.95|316.17|313.27|315.85|312.95|27
1644159130000|2022-02-06 14:52:10|315.84|312.94|315.93|313.03|315.96|313.06|315.76|312.86|22
1644159140000|2022-02-06 14:52:20|315.95|313.05|316.07|313.17|316.13|313.23|315.95|313.05|23
1644159150000|2022-02-06 14:52:30|316.06|313.16|316.47|313.57|316.47|313.57|316.05|313.15|23
1644159160000|2022-02-06 14:52:40|316.46|313.56|316.4|313.5|316.52|313.62|316.28|313.38|31
1644159170000|2022-02-06 14:52:50|316.41|313.51|317.55|314.65|317.55|314.65|316.41|313.51|34
1644159180000|2022-02-06 14:53:00|317.56|314.66|317.47|314.57|317.61|314.71|317.44|314.54|29
1644159190000|2022-02-06 14:53:10|317.49|314.59|317.8|314.9|317.87|314.97|317.49|314.59|26
1644159200000|2022-02-06 14:53:20|317.81|314.91|317.7|314.8|317.82|314.92|317.56|314.66|28
1644159210000|2022-02-06 14:53:30|317.71|314.81|317.7|314.8|317.75|314.85|317.61|314.71|25
1644159220000|2022-02-06 14:53:40|317.69|314.79|317.66|314.76|317.73|314.83|317.65|314.75|18
1644159230000|2022-02-06 14:53:50|317.7|314.8|317.67|314.77|317.74|314.84|317.67|314.77|21
1644159240000|2022-02-06 14:54:00|317.66|314.76|317.51|314.61|317.69|314.79|317.47|314.57|22
1644159250000|2022-02-06 14:54:10|317.5|314.6|317.59|314.69|317.59|314.69|317.5|314.6|24
1644159260000|2022-02-06 14:54:20|317.6|314.7|317.73|314.83|317.78|314.88|317.6|314.7|21
1644159270000|2022-02-06 14:54:30|317.72|314.82|317.63|314.73|317.72|314.82|317.63|314.73|15
1644159280000|2022-02-06 14:54:40|317.62|314.72|317.52|314.62|317.63|314.73|317.43|314.53|19
1644159290000|2022-02-06 14:54:50|317.51|314.61|317.5|314.6|317.56|314.66|317.49|314.59|22
1644159300000|2022-02-06 14:55:00|317.48|314.58|317.74|314.84|317.76|314.86|317.47|314.57|28
1644159310000|2022-02-06 14:55:10|317.77|314.87|317.97|315.07|317.98|315.08|317.77|314.87|23
1644159320000|2022-02-06 14:55:20|317.96|315.06|317.98|315.08|317.99|315.09|317.93|315.03|16
1644159330000|2022-02-06 14:55:30|317.95|315.05|317.87|314.97|317.98|315.08|317.87|314.97|16
1644159340000|2022-02-06 14:55:40|317.85|314.95|317.54|314.64|317.85|314.95|317.54|314.64|22
1644159350000|2022-02-06 14:55:50|317.51|314.61|317.41|314.51|317.51|314.61|317.38|314.48|25
1644159360000|2022-02-06 14:56:00|317.39|314.49|317.36|314.46|317.43|314.53|317.35|314.45|21
1644159370000|2022-02-06 14:56:10|317.35|314.45|317.23|314.33|317.35|314.45|317.21|314.31|26
1644159380000|2022-02-06 14:56:20|317.1|314.2|317.04|314.14|317.12|314.22|316.99|314.09|24
1644159390000|2022-02-06 14:56:30|317.05|314.15|317.05|314.15|317.08|314.18|317.02|314.12|18
1644159400000|2022-02-06 14:56:40|317.03|314.13|316.85|313.95|317.03|314.13|316.85|313.95|17
1644159410000|2022-02-06 14:56:50|316.87|313.97|316.79|313.89|316.87|313.97|316.77|313.87|19
1644159420000|2022-02-06 14:57:00|316.78|313.88|316.54|313.64|316.8|313.9|316.52|313.62|25
1644159430000|2022-02-06 14:57:10|316.59|313.69|317.11|314.21|317.11|314.21|316.59|313.69|32
1644159440000|2022-02-06 14:57:20|317.09|314.19|317.41|314.51|317.41|314.51|317.09|314.19|24
1644159450000|2022-02-06 14:57:30|317.37|314.47|317.48|314.58|317.48|314.58|317.35|314.45|24
1644159460000|2022-02-06 14:57:40|317.49|314.59|317.55|314.65|317.58|314.68|317.48|314.58|18
1644159470000|2022-02-06 14:57:50|317.53|314.63|317.36|314.46|317.55|314.65|317.35|314.45|25
1644159480000|2022-02-06 14:58:00|317.35|314.45|317.38|314.48|317.38|314.48|317.32|314.42|16
1644159490000|2022-02-06 14:58:10|317.4|314.5|317.43|314.53|317.48|314.58|317.39|314.49|18
1644159500000|2022-02-06 14:58:20|317.42|314.52|317.43|314.53|317.47|314.57|317.38|314.48|13
1644159510000|2022-02-06 14:58:30|317.45|314.55|317.45|314.55|317.48|314.58|317.42|314.52|18
1644159520000|2022-02-06 14:58:40|317.44|314.54|317.46|314.56|317.46|314.56|317.37|314.47|16
1644159530000|2022-02-06 14:58:50|317.41|314.51|317.47|314.57|317.53|314.63|317.41|314.51|17
1644159540000|2022-02-06 14:59:00|317.48|314.58|317.45|314.55|317.48|314.58|317.41|314.51|16
1644159550000|2022-02-06 14:59:10|317.46|314.56|317.53|314.63|317.53|314.63|317.41|314.51|16
1644159560000|2022-02-06 14:59:20|317.54|314.64|317.65|314.75|317.65|314.75|317.54|314.64|17
1644159570000|2022-02-06 14:59:30|317.66|314.76|317.61|314.71|317.66|314.76|317.56|314.66|19
1644159580000|2022-02-06 14:59:40|317.6|314.7|317.63|314.73|317.63|314.73|317.57|314.67|14
1644159590000|2022-02-06 14:59:50|317.62|314.72|317.7|314.8|317.7|314.8|317.61|314.71|15
1644159600000|2022-02-06 15:00:00|317.69|314.79|317.62|314.72|317.69|314.79|317.5|314.6|22
1644159610000|2022-02-06 15:00:10|317.63|314.73|317.49|314.59|317.65|314.75|317.47|314.57|19
1644159620000|2022-02-06 15:00:20|317.47|314.57|317.03|314.13|317.47|314.57|317.03|314.13|25
1644159630000|2022-02-06 15:00:30|317.04|314.14|317.04|314.14|317.07|314.17|317|314.1|17
1644159640000|2022-02-06 15:00:40|317.03|314.13|316.95|314.05|317.07|314.17|316.73|313.83|29
1644159650000|2022-02-06 15:00:50|316.94|314.04|316.7|313.8|316.95|314.05|316.64|313.74|17
1644159660000|2022-02-06 15:01:00|316.73|313.83|316.68|313.78|316.73|313.83|316.61|313.71|14
1644159670000|2022-02-06 15:01:10|316.77|313.87|316.9|314|316.92|314.02|316.77|313.87|21
1644159680000|2022-02-06 15:01:20|316.89|313.99|316.81|313.91|316.9|314|316.79|313.89|21
1644159690000|2022-02-06 15:01:30|316.8|313.9|316.83|313.93|316.9|314|316.78|313.88|18
1644159700000|2022-02-06 15:01:40|316.82|313.92|316.76|313.86|316.84|313.94|316.76|313.86|21
1644159710000|2022-02-06 15:01:50|316.74|313.84|316.12|313.22|316.74|313.84|316.1|313.2|31
1644159720000|2022-02-06 15:02:00|316.13|313.23|315.88|312.98|316.13|313.23|315.88|312.98|31
1644159730000|2022-02-06 15:02:10|315.85|312.95|315.17|312.27|315.85|312.95|315.17|312.27|33
1644159740000|2022-02-06 15:02:20|315.19|312.29|315.87|312.97|315.9|313|315.19|312.29|31
1644159750000|2022-02-06 15:02:30|315.94|313.04|316.22|313.32|316.54|313.64|315.94|313.04|32
1644159760000|2022-02-06 15:02:40|316.26|313.36|316.37|313.47|316.38|313.48|316.25|313.35|15
1644159770000|2022-02-06 15:02:50|316.43|313.53|316.45|313.55|316.45|313.55|316.34|313.44|25
1644159780000|2022-02-06 15:03:00|316.46|313.56|316.43|313.53|316.75|313.85|316.43|313.53|29
1644159790000|2022-02-06 15:03:10|316.42|313.52|316.27|313.37|316.47|313.57|316.12|313.22|31
1644159800000|2022-02-06 15:03:20|316.25|313.35|316.27|313.37|316.27|313.37|316.18|313.28|22
1644159810000|2022-02-06 15:03:30|316.28|313.38|317.08|314.18|317.13|314.23|316.27|313.37|26
1644159820000|2022-02-06 15:03:40|317.13|314.23|316.99|314.09|317.13|314.23|316.87|313.97|27
1644159830000|2022-02-06 15:03:50|317|314.1|317.22|314.32|317.24|314.34|317|314.1|23
1644159840000|2022-02-06 15:04:00|317.21|314.31|317.21|314.31|317.22|314.32|317.16|314.26|15
1644159850000|2022-02-06 15:04:10|317.22|314.32|316.84|313.94|317.23|314.33|316.82|313.92|28
1644159860000|2022-02-06 15:04:20|316.82|313.92|316.95|314.05|316.97|314.07|316.77|313.87|24
1644159870000|2022-02-06 15:04:30|316.94|314.04|317.13|314.23|317.22|314.32|316.94|314.04|24
1644159880000|2022-02-06 15:04:40|317.12|314.22|317.02|314.12|317.12|314.22|316.87|313.97|27
1644159890000|2022-02-06 15:04:50|317.07|314.17|317.13|314.23|317.19|314.29|316.97|314.07|27
1644159900000|2022-02-06 15:05:00|317.12|314.22|317.03|314.13|317.17|314.27|317.02|314.12|22
1644159910000|2022-02-06 15:05:10|317.04|314.14|316.95|314.05|317.04|314.14|316.9|314|26
1644159920000|2022-02-06 15:05:20|316.93|314.03|316.78|313.88|316.93|314.03|316.78|313.88|20
1644159930000|2022-02-06 15:05:30|316.8|313.9|316.77|313.87|316.8|313.9|316.75|313.85|12
1644159940000|2022-02-06 15:05:40|316.76|313.86|317.01|314.11|317.01|314.11|316.74|313.84|23
1644159950000|2022-02-06 15:05:50|317|314.1|317.48|314.58|317.48|314.58|316.98|314.08|25
1644159960000|2022-02-06 15:06:00|317.46|314.56|317.38|314.48|317.57|314.67|317.26|314.36|28
1644159970000|2022-02-06 15:06:10|317.39|314.49|317.53|314.63|317.57|314.67|317.39|314.49|23
1644159980000|2022-02-06 15:06:20|317.54|314.64|317.88|314.98|317.95|315.05|317.54|314.64|26
1644159990000|2022-02-06 15:06:30|317.86|314.96|318.12|315.22|318.12|315.22|317.84|314.94|23
1644160000000|2022-02-06 15:06:40|318.1|315.2|318.1|315.2|318.14|315.24|318.08|315.18|18
1644160010000|2022-02-06 15:06:50|318.11|315.21|318.38|315.48|318.38|315.48|318.1|315.2|21
1644160020000|2022-02-06 15:07:00|318.39|315.49|318.31|315.41|318.63|315.73|318.28|315.38|31
1644160030000|2022-02-06 15:07:10|318.32|315.42|318.33|315.43|318.36|315.46|318.27|315.37|17
1644160040000|2022-02-06 15:07:20|318.34|315.44|318.85|315.95|318.85|315.95|318.32|315.42|28
1644160050000|2022-02-06 15:07:30|318.88|315.98|319.27|316.37|319.27|316.37|318.88|315.98|32
1644160060000|2022-02-06 15:07:40|319.28|316.38|318.97|316.07|319.28|316.38|318.87|315.97|33
1644160070000|2022-02-06 15:07:50|319.04|316.14|318.97|316.07|319.24|316.34|318.97|316.07|24
1644160080000|2022-02-06 15:08:00|318.95|316.05|318.93|316.03|319.01|316.11|318.89|315.99|27
1644160090000|2022-02-06 15:08:10|318.91|316.01|318.74|315.84|319.02|316.12|318.72|315.82|26
1644160100000|2022-02-06 15:08:20|318.72|315.82|318.48|315.58|318.76|315.86|318.48|315.58|22
1644160110000|2022-02-06 15:08:30|318.43|315.53|318.41|315.51|318.43|315.53|318.33|315.43|24
1644160120000|2022-02-06 15:08:40|318.4|315.5|318.61|315.71|318.64|315.74|318.4|315.5|26
1644160130000|2022-02-06 15:08:50|318.63|315.73|318.61|315.71|318.73|315.83|318.56|315.66|24
1644160140000|2022-02-06 15:09:00|318.6|315.7|318.65|315.75|318.68|315.78|318.56|315.66|19
1644160150000|2022-02-06 15:09:10|318.69|315.79|318.51|315.61|318.69|315.79|318.51|315.61|18
1644160160000|2022-02-06 15:09:20|318.53|315.63|318.4|315.5|318.58|315.68|318.4|315.5|22
1644160170000|2022-02-06 15:09:30|318.33|315.43|318.25|315.35|318.37|315.47|318.19|315.29|26
1644160180000|2022-02-06 15:09:40|318.24|315.34|318.19|315.29|318.29|315.39|318.16|315.26|22
1644160190000|2022-02-06 15:09:50|318.2|315.3|318.42|315.52|318.51|315.61|318.2|315.3|22
1644160200000|2022-02-06 15:10:00|318.43|315.53|318.29|315.39|318.45|315.55|318.28|315.38|22
1644160210000|2022-02-06 15:10:10|318.28|315.38|318.17|315.27|318.3|315.4|318.17|315.27|15
1644160220000|2022-02-06 15:10:20|318.18|315.28|318.16|315.26|318.35|315.45|318.16|315.26|26
1644160230000|2022-02-06 15:10:30|318.17|315.27|318.01|315.11|318.18|315.28|318.01|315.11|23
1644160240000|2022-02-06 15:10:40|318|315.1|317.92|315.02|318|315.1|317.92|315.02|13
1644160250000|2022-02-06 15:10:50|317.91|315.01|317.9|315|317.98|315.08|317.89|314.99|20
1644160260000|2022-02-06 15:11:00|317.89|314.99|317.67|314.77|317.89|314.99|317.67|314.77|16
1644160270000|2022-02-06 15:11:10|317.66|314.76|317.84|314.94|317.87|314.97|317.65|314.75|20
1644160280000|2022-02-06 15:11:20|317.82|314.92|317.69|314.79|317.82|314.92|317.67|314.77|21
1644160290000|2022-02-06 15:11:30|317.68|314.78|317.55|314.65|317.68|314.78|317.49|314.59|17
1644160300000|2022-02-06 15:11:40|317.56|314.66|317.8|314.9|317.8|314.9|317.54|314.64|20
1644160310000|2022-02-06 15:11:50|317.81|314.91|317.68|314.78|317.84|314.94|317.68|314.78|19
1644160320000|2022-02-06 15:12:00|317.7|314.8|317.65|314.75|317.73|314.83|317.6|314.7|20
1644160330000|2022-02-06 15:12:10|317.64|314.74|317.72|314.82|317.73|314.83|317.59|314.69|14
1644160340000|2022-02-06 15:12:20|317.71|314.81|317.79|314.89|317.82|314.92|317.67|314.77|12
1644160350000|2022-02-06 15:12:30|317.82|314.92|317.92|315.02|317.96|315.06|317.82|314.92|23
1644160360000|2022-02-06 15:12:40|317.94|315.04|318.14|315.24|318.22|315.32|317.94|315.04|26
1644160370000|2022-02-06 15:12:50|318.11|315.21|318.15|315.25|318.15|315.25|318.05|315.15|17
1644160380000|2022-02-06 15:13:00|318.11|315.21|318.08|315.18|318.16|315.26|318.07|315.17|24
1644160390000|2022-02-06 15:13:10|318.13|315.23|318.14|315.24|318.24|315.34|318.11|315.21|22
1644160400000|2022-02-06 15:13:20|318.16|315.26|318.09|315.19|318.16|315.26|318.06|315.16|20
1644160410000|2022-02-06 15:13:30|318.11|315.21|318.06|315.16|318.11|315.21|318.02|315.12|10
1644160420000|2022-02-06 15:13:40|318.05|315.15|318.12|315.22|318.13|315.23|318.02|315.12|22
1644160430000|2022-02-06 15:13:50|318.1|315.2|318.19|315.29|318.19|315.29|318.09|315.19|13
1644160440000|2022-02-06 15:14:00|318.2|315.3|318.14|315.24|318.21|315.31|318.12|315.22|18
1644160450000|2022-02-06 15:14:10|318.15|315.25|318.13|315.23|318.15|315.25|318.11|315.21|19
1644160460000|2022-02-06 15:14:20|318.12|315.22|318.02|315.12|318.14|315.24|318.02|315.12|23
1644160470000|2022-02-06 15:14:30|318.01|315.11|317.87|314.97|318.01|315.11|317.86|314.96|21
1644160480000|2022-02-06 15:14:40|317.86|314.96|317.95|315.05|317.95|315.05|317.73|314.83|26
1644160490000|2022-02-06 15:14:50|317.94|315.04|317.98|315.08|318.03|315.13|317.94|315.04|20
1644160500000|2022-02-06 15:15:00|317.97|315.07|317.88|314.98|317.99|315.09|317.8|314.9|29
1644160510000|2022-02-06 15:15:10|317.87|314.97|317.95|315.05|317.99|315.09|317.86|314.96|22
1644160520000|2022-02-06 15:15:20|317.89|314.99|318.13|315.23|318.16|315.26|317.88|314.98|21
1644160530000|2022-02-06 15:15:30|318.15|315.25|318.56|315.66|318.56|315.66|318.15|315.25|30
1644160540000|2022-02-06 15:15:40|318.55|315.65|318.52|315.62|318.55|315.65|318.5|315.6|18
1644160550000|2022-02-06 15:15:50|318.53|315.63|318.58|315.68|318.6|315.7|318.53|315.63|22
1644160560000|2022-02-06 15:16:00|318.59|315.69|318.5|315.6|318.59|315.69|318.46|315.56|20
1644160570000|2022-02-06 15:16:10|318.51|315.61|318.51|315.61|318.54|315.64|318.5|315.6|16
1644160580000|2022-02-06 15:16:20|318.52|315.62|318.53|315.63|318.61|315.71|318.5|315.6|17
1644160590000|2022-02-06 15:16:30|318.58|315.68|318.59|315.69|318.68|315.78|318.57|315.67|28
1644160600000|2022-02-06 15:16:40|318.55|315.65|318.34|315.44|318.55|315.65|318.32|315.42|22
1644160610000|2022-02-06 15:16:50|318.31|315.41|318.34|315.44|318.38|315.48|318.29|315.39|16
1644160620000|2022-02-06 15:17:00|318.33|315.43|318.44|315.54|318.54|315.64|318.33|315.43|24
1644160630000|2022-02-06 15:17:10|318.43|315.53|318.32|315.42|318.43|315.53|318.3|315.4|14
1644160640000|2022-02-06 15:17:20|318.28|315.38|318.26|315.36|318.29|315.39|318.24|315.34|15
1644160650000|2022-02-06 15:17:30|318.25|315.35|318.26|315.36|318.3|315.4|318.25|315.35|8
1644160660000|2022-02-06 15:17:40|318.24|315.34|318.32|315.42|318.34|315.44|318.24|315.34|18
1644160670000|2022-02-06 15:17:50|318.3|315.4|318.15|315.25|318.3|315.4|318.15|315.25|17
1644160680000|2022-02-06 15:18:00|318.13|315.23|318.06|315.16|318.13|315.23|318.04|315.14|24
1644160690000|2022-02-06 15:18:10|318.07|315.17|318.04|315.14|318.08|315.18|318.02|315.12|15
1644160700000|2022-02-06 15:18:20|318.01|315.11|318|315.1|318.03|315.13|318|315.1|9
1644160710000|2022-02-06 15:18:30|318.02|315.12|318.08|315.18|318.1|315.2|318|315.1|19
1644160720000|2022-02-06 15:18:40|318.06|315.16|317.82|314.92|318.06|315.16|317.82|314.92|21
1644160730000|2022-02-06 15:18:50|317.83|314.93|317.87|314.97|317.9|315|317.82|314.92|15
1644160740000|2022-02-06 15:19:00|317.84|314.94|317.8|314.9|317.85|314.95|317.8|314.9|18
1644160750000|2022-02-06 15:19:10|317.79|314.89|317.66|314.76|317.79|314.89|317.54|314.64|26
1644160760000|2022-02-06 15:19:20|317.65|314.75|317.79|314.89|317.79|314.89|317.65|314.75|21
1644160770000|2022-02-06 15:19:30|317.8|314.9|317.7|314.8|317.8|314.9|317.7|314.8|8
1644160780000|2022-02-06 15:19:40|317.66|314.76|317.5|314.6|317.66|314.76|317.5|314.6|16
1644160790000|2022-02-06 15:19:50|317.51|314.61|317.62|314.72|317.62|314.72|317.49|314.59|17
1644160800000|2022-02-06 15:20:00|317.61|314.71|317.57|314.67|317.61|314.71|317.54|314.64|15
1644160810000|2022-02-06 15:20:10|317.58|314.68|317.63|314.73|317.65|314.75|317.57|314.67|21
1644160820000|2022-02-06 15:20:20|317.64|314.74|317.89|314.99|317.94|315.04|317.64|314.74|19
1644160830000|2022-02-06 15:20:30|317.88|314.98|317.8|314.9|317.88|314.98|317.8|314.9|24
1644160840000|2022-02-06 15:20:40|317.76|314.86|317.51|314.61|317.76|314.86|317.51|314.61|21
1644160850000|2022-02-06 15:20:50|317.52|314.62|317.63|314.73|317.65|314.75|317.51|314.61|16
1644160860000|2022-02-06 15:21:00|317.64|314.74|317.79|314.89|317.8|314.9|317.64|314.74|22
1644160870000|2022-02-06 15:21:10|317.8|314.9|317.76|314.86|317.8|314.9|317.71|314.81|22
1644160880000|2022-02-06 15:21:20|317.75|314.85|317.85|314.95|317.87|314.97|317.75|314.85|22
1644160890000|2022-02-06 15:21:30|317.84|314.94|317.8|314.9|317.84|314.94|317.79|314.89|10
1644160900000|2022-02-06 15:21:40|317.81|314.91|317.85|314.95|317.85|314.95|317.8|314.9|11
1644160910000|2022-02-06 15:21:50|317.84|314.94|317.92|315.02|317.93|315.03|317.83|314.93|20
1644160920000|2022-02-06 15:22:00|317.91|315.01|317.82|314.92|317.91|315.01|317.81|314.91|9
1644160930000|2022-02-06 15:22:10|317.8|314.9|317.79|314.89|317.84|314.94|317.79|314.89|9
1644160940000|2022-02-06 15:22:20|317.8|314.9|317.82|314.92|317.85|314.95|317.8|314.9|7
1644160950000|2022-02-06 15:22:30|317.83|314.93|317.67|314.77|317.83|314.93|317.67|314.77|12
1644160960000|2022-02-06 15:22:40|317.68|314.78|317.29|314.39|317.68|314.78|317.29|314.39|22
1644160970000|2022-02-06 15:22:50|317.3|314.4|317.28|314.38|317.3|314.4|317.26|314.36|14
1644160980000|2022-02-06 15:23:00|317.27|314.37|317.49|314.59|317.49|314.59|317.27|314.37|14
1644160990000|2022-02-06 15:23:10|317.52|314.62|317.7|314.8|317.7|314.8|317.52|314.62|22
1644161000000|2022-02-06 15:23:20|317.69|314.79|317.57|314.67|317.71|314.81|317.54|314.64|18
1644161010000|2022-02-06 15:23:30|317.58|314.68|317.6|314.7|317.6|314.7|317.54|314.64|12
1644161020000|2022-02-06 15:23:40|317.59|314.69|317.59|314.69|317.6|314.7|317.58|314.68|12
1644161030000|2022-02-06 15:23:50|317.58|314.68|317.57|314.67|317.6|314.7|317.57|314.67|12
1644161040000|2022-02-06 15:24:00|317.58|314.68|317.52|314.62|317.58|314.68|317.47|314.57|15
1644161050000|2022-02-06 15:24:10|317.51|314.61|317.52|314.62|317.53|314.63|317.5|314.6|14
1644161060000|2022-02-06 15:24:20|317.51|314.61|317.58|314.68|317.58|314.68|317.5|314.6|15
1644161070000|2022-02-06 15:24:30|317.59|314.69|317.63|314.73|317.63|314.73|317.58|314.68|15
1644161080000|2022-02-06 15:24:40|317.62|314.72|317.85|314.95|317.95|315.05|317.62|314.72|17
1644161090000|2022-02-06 15:24:50|317.86|314.96|317.83|314.93|317.94|315.04|317.83|314.93|17
1644161100000|2022-02-06 15:25:00|317.82|314.92|318.04|315.14|318.04|315.14|317.81|314.91|21
1644161110000|2022-02-06 15:25:10|318|315.1|317.96|315.06|318.04|315.14|317.95|315.05|20
1644161120000|2022-02-06 15:25:20|317.98|315.08|318.16|315.26|318.16|315.26|317.98|315.08|11
1644161130000|2022-02-06 15:25:30|318.17|315.27|318.18|315.28|318.31|315.41|318.17|315.27|24
1644161140000|2022-02-06 15:25:40|318.17|315.27|318.36|315.46|318.36|315.46|318.17|315.27|19
1644161150000|2022-02-06 15:25:50|318.35|315.45|318.37|315.47|318.38|315.48|318.33|315.43|10
1644161160000|2022-02-06 15:26:00|318.36|315.46|318.34|315.44|318.36|315.46|318.33|315.43|9
1644161170000|2022-02-06 15:26:10|318.35|315.45|318.3|315.4|318.38|315.48|318.3|315.4|17
1644161180000|2022-02-06 15:26:20|318.31|315.41|318.3|315.4|318.38|315.48|318.3|315.4|19
1644161190000|2022-02-06 15:26:30|318.31|315.41|318.39|315.49|318.4|315.5|318.31|315.41|14
1644161200000|2022-02-06 15:26:40|318.4|315.5|318.56|315.66|318.56|315.66|318.4|315.5|25
1644161210000|2022-02-06 15:26:50|318.55|315.65|318.6|315.7|318.63|315.73|318.55|315.65|12
1644161220000|2022-02-06 15:27:00|318.59|315.69|318.84|315.94|318.84|315.94|318.59|315.69|13
1644161230000|2022-02-06 15:27:10|318.87|315.97|318.94|316.04|318.97|316.07|318.86|315.96|19
1644161240000|2022-02-06 15:27:20|319|316.1|318.92|316.02|319.03|316.13|318.88|315.98|19
1644161250000|2022-02-06 15:27:30|318.9|316|318.79|315.89|318.91|316.01|318.77|315.87|17
1644161260000|2022-02-06 15:27:40|318.77|315.87|318.82|315.92|318.86|315.96|318.71|315.81|21
1644161270000|2022-02-06 15:27:50|318.8|315.9|318.82|315.92|318.84|315.94|318.8|315.9|16
1644161280000|2022-02-06 15:28:00|318.83|315.93|318.76|315.86|318.83|315.93|318.72|315.82|20
1644161290000|2022-02-06 15:28:10|318.75|315.85|318.72|315.82|318.78|315.88|318.72|315.82|12
1644161300000|2022-02-06 15:28:20|318.73|315.83|318.74|315.84|318.75|315.85|318.73|315.83|6
1644161310000|2022-02-06 15:28:30|318.76|315.86|318.72|315.82|318.76|315.86|318.71|315.81|12
1644161320000|2022-02-06 15:28:40|318.73|315.83|318.72|315.82|318.74|315.84|318.72|315.82|4
1644161330000|2022-02-06 15:28:50|318.75|315.85|318.71|315.81|318.75|315.85|318.68|315.78|11
1644161340000|2022-02-06 15:29:00|318.73|315.83|318.75|315.85|318.77|315.87|318.73|315.83|9
1644161350000|2022-02-06 15:29:10|318.72|315.82|318.75|315.85|318.79|315.89|318.72|315.82|7
1644161360000|2022-02-06 15:29:20|318.76|315.86|318.78|315.88|318.79|315.89|318.75|315.85|8
1644161370000|2022-02-06 15:29:30|318.82|315.92|318.97|316.07|318.97|316.07|318.81|315.91|26
1644161380000|2022-02-06 15:29:40|318.96|316.06|319.05|316.15|319.1|316.2|318.95|316.05|21
1644161390000|2022-02-06 15:29:50|319.06|316.16|319.3|316.4|319.3|316.4|319.03|316.13|24
1644161400000|2022-02-06 15:30:00|319.32|316.42|319.26|316.36|319.32|316.42|319.18|316.28|22
1644161410000|2022-02-06 15:30:10|319.25|316.35|319.24|316.34|319.28|316.38|319.18|316.28|20
1644161420000|2022-02-06 15:30:20|319.21|316.31|319.21|316.31|319.24|316.34|319.14|316.24|24
1644161430000|2022-02-06 15:30:30|319.2|316.3|319.19|316.29|319.24|316.34|319.19|316.29|16
1644161440000|2022-02-06 15:30:40|319.2|316.3|319.34|316.44|319.35|316.45|319.2|316.3|22
1644161450000|2022-02-06 15:30:50|319.33|316.43|319.36|316.46|319.38|316.48|319.33|316.43|14
1644161460000|2022-02-06 15:31:00|319.35|316.45|319.49|316.59|319.5|316.6|319.35|316.45|14
1644161470000|2022-02-06 15:31:10|319.5|316.6|319.4|316.5|319.5|316.6|319.37|316.47|16
1644161480000|2022-02-06 15:31:20|319.39|316.49|319.53|316.63|319.53|316.63|319.39|316.49|14
1644161490000|2022-02-06 15:31:30|319.52|316.62|319.66|316.76|319.67|316.77|319.52|316.62|14
1644161500000|2022-02-06 15:31:40|319.67|316.77|319.8|316.9|319.85|316.95|319.67|316.77|22
1644161510000|2022-02-06 15:31:50|319.79|316.89|319.82|316.92|319.87|316.97|319.79|316.89|18
1644161520000|2022-02-06 15:32:00|319.81|316.91|319.77|316.87|319.81|316.91|319.77|316.87|11
1644161530000|2022-02-06 15:32:10|319.78|316.88|319.84|316.94|319.84|316.94|319.77|316.87|9
1644161540000|2022-02-06 15:32:20|319.81|316.91|319.85|316.95|319.86|316.96|319.8|316.9|11
1644161550000|2022-02-06 15:32:30|319.86|316.96|320.02|317.12|320.03|317.13|319.86|316.96|18
1644161560000|2022-02-06 15:32:40|320.06|317.16|320.13|317.23|320.13|317.23|320.05|317.15|27
1644161570000|2022-02-06 15:32:50|320.17|317.27|320.13|317.23|320.17|317.27|320.1|317.2|21
1644161580000|2022-02-06 15:33:00|320.12|317.22|320.09|317.19|320.12|317.22|320.05|317.15|21
1644161590000|2022-02-06 15:33:10|320.08|317.18|320|317.1|320.09|317.19|320|317.1|17
1644161600000|2022-02-06 15:33:20|319.98|317.08|319.87|316.97|319.99|317.09|319.87|316.97|22
1644161610000|2022-02-06 15:33:30|319.84|316.94|319.69|316.79|319.85|316.95|319.69|316.79|19
1644161620000|2022-02-06 15:33:40|319.7|316.8|319.85|316.95|319.93|317.03|319.7|316.8|23
1644161630000|2022-02-06 15:33:50|319.84|316.94|319.85|316.95|319.87|316.97|319.84|316.94|12
1644161640000|2022-02-06 15:34:00|319.86|316.96|319.94|317.04|319.95|317.05|319.85|316.95|23
1644161650000|2022-02-06 15:34:10|319.93|317.03|319.94|317.04|319.95|317.05|319.9|317|17
1644161660000|2022-02-06 15:34:20|319.93|317.03|319.9|317|319.94|317.04|319.87|316.97|14
1644161670000|2022-02-06 15:34:30|319.89|316.99|319.81|316.91|319.89|316.99|319.78|316.88|19
1644161680000|2022-02-06 15:34:40|319.79|316.89|319.78|316.88|319.79|316.89|319.76|316.86|20
1644161690000|2022-02-06 15:34:50|319.74|316.84|319.75|316.85|319.75|316.85|319.73|316.83|13
1644161700000|2022-02-06 15:35:00|319.76|316.86|319.8|316.9|319.84|316.94|319.76|316.86|24
1644161710000|2022-02-06 15:35:10|319.81|316.91|319.8|316.9|319.82|316.92|319.75|316.85|20
1644161720000|2022-02-06 15:35:20|319.81|316.91|319.79|316.89|319.82|316.92|319.77|316.87|14
1644161730000|2022-02-06 15:35:30|319.8|316.9|319.78|316.88|319.81|316.91|319.76|316.86|13
1644161740000|2022-02-06 15:35:40|319.74|316.84|319.65|316.75|319.74|316.84|319.59|316.69|20
1644161750000|2022-02-06 15:35:50|319.63|316.73|319.65|316.75|319.71|316.81|319.63|316.73|18
1644161760000|2022-02-06 15:36:00|319.64|316.74|319.7|316.8|319.73|316.83|319.64|316.74|16
1644161770000|2022-02-06 15:36:10|319.69|316.79|319.66|316.76|319.72|316.82|319.62|316.72|20
1644161780000|2022-02-06 15:36:20|319.64|316.74|319.42|316.52|319.65|316.75|319.4|316.5|25
1644161790000|2022-02-06 15:36:30|319.44|316.54|319.44|316.54|319.45|316.55|319.41|316.51|14
1644161800000|2022-02-06 15:36:40|319.47|316.57|319.44|316.54|319.47|316.57|319.44|316.54|10
1644161810000|2022-02-06 15:36:50|319.45|316.55|319.46|316.56|319.48|316.58|319.43|316.53|14
1644161820000|2022-02-06 15:37:00|319.45|316.55|319.45|316.55|319.48|316.58|319.43|316.53|8
1644161830000|2022-02-06 15:37:10|319.47|316.57|319.48|316.58|319.54|316.64|319.46|316.56|18
1644161840000|2022-02-06 15:37:20|319.46|316.56|319.41|316.51|319.48|316.58|319.41|316.51|15
1644161850000|2022-02-06 15:37:30|319.45|316.55|319.45|316.55|319.46|316.56|319.42|316.52|10
1644161860000|2022-02-06 15:37:40|319.44|316.54|319.45|316.55|319.46|316.56|319.44|316.54|4
1644161870000|2022-02-06 15:37:50|319.44|316.54|319.32|316.42|319.47|316.57|319.32|316.42|17
1644161880000|2022-02-06 15:38:00|319.31|316.41|319.19|316.29|319.31|316.41|319.19|316.29|16
1644161890000|2022-02-06 15:38:10|319.2|316.3|319.12|316.22|319.2|316.3|319.12|316.22|15
1644161900000|2022-02-06 15:38:20|319.13|316.23|318.87|315.97|319.13|316.23|318.87|315.97|18
1644161910000|2022-02-06 15:38:30|318.86|315.96|318.98|316.08|318.98|316.08|318.85|315.95|13
1644161920000|2022-02-06 15:38:40|319|316.1|319.14|316.24|319.18|316.28|319|316.1|16
1644161930000|2022-02-06 15:38:50|319.13|316.23|319.07|316.17|319.13|316.23|319.03|316.13|16
1644161940000|2022-02-06 15:39:00|319.06|316.16|319.06|316.16|319.08|316.18|319.03|316.13|16
1644161950000|2022-02-06 15:39:10|319.05|316.15|319.01|316.11|319.05|316.15|319|316.1|16
1644161960000|2022-02-06 15:39:20|319|316.1|318.81|315.91|319|316.1|318.8|315.9|18
1644161970000|2022-02-06 15:39:30|318.82|315.92|318.91|316.01|318.93|316.03|318.82|315.92|15
1644161980000|2022-02-06 15:39:40|318.9|316|318.87|315.97|318.9|316|318.86|315.96|5
1644161990000|2022-02-06 15:39:50|318.86|315.96|318.8|315.9|318.86|315.96|318.75|315.85|13
1644162000000|2022-02-06 15:40:00|318.81|315.91|318.94|316.04|319.01|316.11|318.81|315.91|18
1644162010000|2022-02-06 15:40:10|318.9|316|318.9|316|318.92|316.02|318.89|315.99|13
1644162020000|2022-02-06 15:40:20|318.89|315.99|318.85|315.95|318.91|316.01|318.84|315.94|17
1644162030000|2022-02-06 15:40:30|318.83|315.93|318.93|316.03|318.95|316.05|318.82|315.92|17
1644162040000|2022-02-06 15:40:40|318.94|316.04|318.9|316|318.95|316.05|318.9|316|8
1644162050000|2022-02-06 15:40:50|318.91|316.01|318.98|316.08|318.99|316.09|318.9|316|12
1644162060000|2022-02-06 15:41:00|318.99|316.09|319.09|316.19|319.1|316.2|318.99|316.09|15
1644162070000|2022-02-06 15:41:10|319.08|316.18|319.06|316.16|319.08|316.18|319.03|316.13|12
1644162080000|2022-02-06 15:41:20|319.03|316.13|319.03|316.13|319.07|316.17|318.99|316.09|16
1644162090000|2022-02-06 15:41:30|319.04|316.14|319.04|316.14|319.07|316.17|319.01|316.11|11
1644162100000|2022-02-06 15:41:40|319.05|316.15|319.05|316.15|319.06|316.16|319.01|316.11|15
1644162110000|2022-02-06 15:41:50|319.02|316.12|319.04|316.14|319.07|316.17|319.02|316.12|14
1644162120000|2022-02-06 15:42:00|319.05|316.15|319.04|316.14|319.06|316.16|319.02|316.12|14
1644162130000|2022-02-06 15:42:10|319.05|316.15|319.02|316.12|319.06|316.16|319.02|316.12|11
1644162140000|2022-02-06 15:42:20|319.05|316.15|319.14|316.24|319.15|316.25|319.05|316.15|13
1644162150000|2022-02-06 15:42:30|319.09|316.19|319.25|316.35|319.25|316.35|319.09|316.19|15
1644162160000|2022-02-06 15:42:40|319.27|316.37|319.29|316.39|319.43|316.53|319.26|316.36|28
1644162170000|2022-02-06 15:42:50|319.27|316.37|319.25|316.35|319.27|316.37|319.21|316.31|19
1644162180000|2022-02-06 15:43:00|319.26|316.36|319.28|316.38|319.31|316.41|319.26|316.36|14
1644162190000|2022-02-06 15:43:10|319.29|316.39|319.26|316.36|319.3|316.4|319.21|316.31|17
1644162200000|2022-02-06 15:43:20|319.28|316.38|319.26|316.36|319.29|316.39|319.24|316.34|12
1644162210000|2022-02-06 15:43:30|319.27|316.37|319.14|316.24|319.27|316.37|319.13|316.23|10
1644162220000|2022-02-06 15:43:40|319.15|316.25|318.95|316.05|319.16|316.26|318.95|316.05|18
1644162230000|2022-02-06 15:43:50|318.94|316.04|318.89|315.99|318.94|316.04|318.89|315.99|5
1644162240000|2022-02-06 15:44:00|318.88|315.98|318.77|315.87|318.89|315.99|318.74|315.84|16
1644162250000|2022-02-06 15:44:10|318.76|315.86|318.74|315.84|318.78|315.88|318.74|315.84|8
1644162260000|2022-02-06 15:44:20|318.73|315.83|318.69|315.79|318.73|315.83|318.69|315.79|12
1644162270000|2022-02-06 15:44:30|318.66|315.76|318.52|315.62|318.68|315.78|318.52|315.62|12
1644162280000|2022-02-06 15:44:40|318.53|315.63|318.41|315.51|318.56|315.66|318.41|315.51|22
1644162290000|2022-02-06 15:44:50|318.4|315.5|318.25|315.35|318.4|315.5|318.1|315.2|24
1644162300000|2022-02-06 15:45:00|318.27|315.37|318.67|315.77|318.67|315.77|318.27|315.37|26
1644162310000|2022-02-06 15:45:10|318.7|315.8|318.87|315.97|318.87|315.97|318.64|315.74|18
1644162320000|2022-02-06 15:45:20|318.89|315.99|318.73|315.83|318.89|315.99|318.69|315.79|17
1644162330000|2022-02-06 15:45:30|318.7|315.8|318.8|315.9|318.83|315.93|318.68|315.78|23
1644162340000|2022-02-06 15:45:40|318.79|315.89|318.72|315.82|318.8|315.9|318.72|315.82|14
1644162350000|2022-02-06 15:45:50|318.7|315.8|318.71|315.81|318.74|315.84|318.67|315.77|17
1644162360000|2022-02-06 15:46:00|318.72|315.82|318.75|315.85|318.75|315.85|318.72|315.82|10
1644162370000|2022-02-06 15:46:10|318.74|315.84|318.83|315.93|318.86|315.96|318.74|315.84|17
1644162380000|2022-02-06 15:46:20|318.84|315.94|318.81|315.91|318.84|315.94|318.8|315.9|10
1644162390000|2022-02-06 15:46:30|318.85|315.95|318.81|315.91|318.85|315.95|318.8|315.9|12
1644162400000|2022-02-06 15:46:40|318.82|315.92|318.9|316|318.91|316.01|318.82|315.92|15
1644162410000|2022-02-06 15:46:50|318.91|316.01|318.91|316.01|318.93|316.03|318.9|316|10
1644162420000|2022-02-06 15:47:00|318.92|316.02|318.84|315.94|318.94|316.04|318.84|315.94|7
1644162430000|2022-02-06 15:47:10|318.85|315.95|318.76|315.86|318.85|315.95|318.76|315.86|10
1644162440000|2022-02-06 15:47:20|318.75|315.85|318.9|316|318.9|316|318.75|315.85|17
1644162450000|2022-02-06 15:47:30|318.91|316.01|318.89|315.99|318.94|316.04|318.87|315.97|15
1644162460000|2022-02-06 15:47:40|318.96|316.06|319.3|316.4|319.34|316.44|318.96|316.06|25
1644162470000|2022-02-06 15:47:50|319.32|316.42|319.32|316.42|319.41|316.51|319.32|316.42|26
1644162480000|2022-02-06 15:48:00|319.37|316.47|319.43|316.53|319.47|316.57|319.37|316.47|22
1644162490000|2022-02-06 15:48:10|319.42|316.52|319.78|316.88|319.78|316.88|319.4|316.5|29
1644162500000|2022-02-06 15:48:20|319.76|316.86|319.87|316.97|319.88|316.98|319.72|316.82|26
1644162510000|2022-02-06 15:48:30|319.88|316.98|319.91|317.01|319.93|317.03|319.87|316.97|17
1644162520000|2022-02-06 15:48:40|319.92|317.02|319.98|317.08|319.99|317.09|319.89|316.99|27
1644162530000|2022-02-06 15:48:50|319.96|317.06|319.92|317.02|319.99|317.09|319.92|317.02|16
1644162540000|2022-02-06 15:49:00|319.93|317.03|319.97|317.07|319.97|317.07|319.9|317|14
1644162550000|2022-02-06 15:49:10|319.96|317.06|319.98|317.08|319.98|317.08|319.91|317.01|12
1644162560000|2022-02-06 15:49:20|320|317.1|320.12|317.22|320.16|317.26|320|317.1|27
1644162570000|2022-02-06 15:49:30|320.14|317.24|320.1|317.2|320.14|317.24|320.07|317.17|20
1644162580000|2022-02-06 15:49:40|320.09|317.19|320|317.1|320.1|317.2|319.98|317.08|23
1644162590000|2022-02-06 15:49:50|320.01|317.11|320.13|317.23|320.23|317.33|320.01|317.11|19
1644162600000|2022-02-06 15:50:00|320.14|317.24|320.08|317.18|320.17|317.27|320.08|317.18|15
1644162610000|2022-02-06 15:50:10|320.09|317.19|320.18|317.28|320.2|317.3|320.09|317.19|17
1644162620000|2022-02-06 15:50:20|320.19|317.29|320.21|317.31|320.24|317.34|320.15|317.25|15
1644162630000|2022-02-06 15:50:30|320.22|317.32|320.28|317.38|320.3|317.4|320.22|317.32|11
1644162640000|2022-02-06 15:50:40|320.29|317.39|320.36|317.46|320.4|317.5|320.29|317.39|22
1644162650000|2022-02-06 15:50:50|320.37|317.47|320.45|317.55|320.47|317.57|320.37|317.47|18
1644162660000|2022-02-06 15:51:00|320.41|317.51|320.43|317.53|320.44|317.54|320.39|317.49|13
1644162670000|2022-02-06 15:51:10|320.41|317.51|320.41|317.51|320.43|317.53|320.37|317.47|16
1644162680000|2022-02-06 15:51:20|320.4|317.5|320.36|317.46|320.44|317.54|320.36|317.46|16
1644162690000|2022-02-06 15:51:30|320.37|317.47|320.24|317.34|320.38|317.48|320.2|317.3|22
1644162700000|2022-02-06 15:51:40|320.26|317.36|320.3|317.4|320.3|317.4|320.22|317.32|20
1644162710000|2022-02-06 15:51:50|320.27|317.37|320.32|317.42|320.32|317.42|320.26|317.36|19
1644162720000|2022-02-06 15:52:00|320.3|317.4|320.35|317.45|320.36|317.46|320.27|317.37|20
1644162730000|2022-02-06 15:52:10|320.34|317.44|320.3|317.4|320.35|317.45|320.27|317.37|11
1644162740000|2022-02-06 15:52:20|320.31|317.41|320.3|317.4|320.34|317.44|320.28|317.38|13
1644162750000|2022-02-06 15:52:30|320.29|317.39|320.2|317.3|320.33|317.43|320.2|317.3|12
1644162760000|2022-02-06 15:52:40|320.25|317.35|319.71|316.81|320.27|317.37|319.71|316.81|27
1644162770000|2022-02-06 15:52:50|319.72|316.82|319.71|316.81|319.77|316.87|319.71|316.81|26
1644162780000|2022-02-06 15:53:00|319.7|316.8|319.7|316.8|319.73|316.83|319.69|316.79|11
1644162790000|2022-02-06 15:53:10|319.69|316.79|319.5|316.6|319.69|316.79|319.5|316.6|14
1644162800000|2022-02-06 15:53:20|319.49|316.59|319.36|316.46|319.49|316.59|319.35|316.45|19
1644162810000|2022-02-06 15:53:30|319.35|316.45|319.34|316.44|319.36|316.46|319.32|316.42|12
1644162820000|2022-02-06 15:53:40|319.41|316.51|319.38|316.48|319.46|316.56|319.38|316.48|18
1644162830000|2022-02-06 15:53:50|319.39|316.49|319.37|316.47|319.4|316.5|319.36|316.46|11
1644162840000|2022-02-06 15:54:00|319.36|316.46|319.67|316.77|319.67|316.77|319.36|316.46|17
1644162850000|2022-02-06 15:54:10|319.68|316.78|319.68|316.78|319.69|316.79|319.64|316.74|7
1644162860000|2022-02-06 15:54:20|319.69|316.79|319.74|316.84|319.76|316.86|319.69|316.79|6
1644162870000|2022-02-06 15:54:30|319.71|316.81|319.69|316.79|319.71|316.81|319.65|316.75|14
1644162880000|2022-02-06 15:54:40|319.7|316.8|319.69|316.79|319.7|316.8|319.68|316.78|10
1644162890000|2022-02-06 15:54:50|319.68|316.78|319.72|316.82|319.74|316.84|319.68|316.78|19
1644162900000|2022-02-06 15:55:00|319.71|316.81|319.7|316.8|319.72|316.82|319.65|316.75|19
1644162910000|2022-02-06 15:55:10|319.69|316.79|319.72|316.82|319.73|316.83|319.68|316.78|13
1644162920000|2022-02-06 15:55:20|319.71|316.81|319.7|316.8|319.72|316.82|319.7|316.8|14
1644162930000|2022-02-06 15:55:30|319.71|316.81|319.71|316.81|319.71|316.81|319.7|316.8|7
1644162940000|2022-02-06 15:55:40|319.72|316.82|319.73|316.83|319.73|316.83|319.72|316.82|2
1644162950000|2022-02-06 15:55:50|319.72|316.82|319.73|316.83|319.73|316.83|319.72|316.82|2
1644162960000|2022-02-06 15:56:00|319.72|316.82|319.72|316.82|319.73|316.83|319.71|316.81|8
1644162970000|2022-02-06 15:56:10|319.71|316.81|319.72|316.82|319.73|316.83|319.71|316.81|8
1644162980000|2022-02-06 15:56:20|319.71|316.81|319.7|316.8|319.71|316.81|319.68|316.78|5
1644162990000|2022-02-06 15:56:30|319.71|316.81|319.74|316.84|319.74|316.84|319.71|316.81|10
1644163000000|2022-02-06 15:56:40|319.73|316.83|319.74|316.84|319.74|316.84|319.73|316.83|2
1644163010000|2022-02-06 15:56:50|319.73|316.83|319.74|316.84|319.75|316.85|319.73|316.83|6
1644163020000|2022-02-06 15:57:00|319.76|316.86|319.7|316.8|319.76|316.86|319.69|316.79|11
1644163030000|2022-02-06 15:57:10|319.75|316.85|319.74|316.84|319.77|316.87|319.73|316.83|14
1644163040000|2022-02-06 15:57:20|319.73|316.83|319.72|316.82|319.73|316.83|319.7|316.8|8
1644163050000|2022-02-06 15:57:30|319.69|316.79|319.71|316.81|319.71|316.81|319.69|316.79|3
1644163060000|2022-02-06 15:57:40|319.69|316.79|319.69|316.79|319.72|316.82|319.69|316.79|8
1644163070000|2022-02-06 15:57:50|319.68|316.78|319.77|316.87|319.77|316.87|319.67|316.77|17
1644163080000|2022-02-06 15:58:00|319.76|316.86|319.72|316.82|319.77|316.87|319.7|316.8|8
1644163090000|2022-02-06 15:58:10|319.69|316.79|319.7|316.8|319.71|316.81|319.68|316.78|10
1644163100000|2022-02-06 15:58:20|319.69|316.79|319.62|316.72|319.7|316.8|319.59|316.69|22
1644163110000|2022-02-06 15:58:30|319.64|316.74|319.47|316.57|319.64|316.74|319.46|316.56|20
1644163120000|2022-02-06 15:58:40|319.48|316.58|319.42|316.52|319.51|316.61|319.41|316.51|17
1644163130000|2022-02-06 15:58:50|319.41|316.51|319.36|316.46|319.41|316.51|319.32|316.42|18
1644163140000|2022-02-06 15:59:00|319.35|316.45|319.31|316.41|319.38|316.48|319.29|316.39|14
1644163150000|2022-02-06 15:59:10|319.32|316.42|319.47|316.57|319.47|316.57|319.32|316.42|18
1644163160000|2022-02-06 15:59:20|319.49|316.59|319.52|316.62|319.56|316.66|319.49|316.59|16
1644163170000|2022-02-06 15:59:30|319.53|316.63|319.55|316.65|319.55|316.65|319.52|316.62|13
1644163180000|2022-02-06 15:59:40|319.56|316.66|319.56|316.66|319.56|316.66|319.56|316.66|1
1644163190000|2022-02-06 15:59:50|319.57|316.67|319.8|316.9|319.8|316.9|319.57|316.67|10
1644163200000|2022-02-06 16:00:00|319.81|316.91|319.77|316.87|319.82|316.92|319.77|316.87|8
1644163210000|2022-02-06 16:00:10|319.78|316.88|319.75|316.85|319.82|316.92|319.67|316.77|19
1644163220000|2022-02-06 16:00:20|320.05|317.15|320.02|317.12|320.11|317.21|319.94|317.04|26
1644163230000|2022-02-06 16:00:30|320.04|317.14|320.01|317.11|320.05|317.15|320|317.1|18
1644163240000|2022-02-06 16:00:40|320|317.1|319.78|316.88|320|317.1|319.76|316.86|23
1644163250000|2022-02-06 16:00:50|319.77|316.87|319.46|316.56|319.77|316.87|319.46|316.56|27
1644163260000|2022-02-06 16:01:00|319.45|316.55|319|316.1|319.45|316.55|319|316.1|29
1644163270000|2022-02-06 16:01:10|318.99|316.09|318.93|316.03|319|316.1|318.81|315.91|25
1644163280000|2022-02-06 16:01:20|318.91|316.01|319.1|316.2|319.1|316.2|318.9|316|10
1644163290000|2022-02-06 16:01:30|319.11|316.21|319.17|316.27|319.19|316.29|319.11|316.21|22
1644163300000|2022-02-06 16:01:40|319.19|316.29|319.26|316.36|319.29|316.39|319.16|316.26|17
1644163310000|2022-02-06 16:01:50|319.27|316.37|319.16|316.26|319.27|316.37|319.11|316.21|11
1644163320000|2022-02-06 16:02:00|319.15|316.25|319.07|316.17|319.17|316.27|319.05|316.15|20
1644163330000|2022-02-06 16:02:10|319.06|316.16|318.89|315.99|319.07|316.17|318.88|315.98|18
1644163340000|2022-02-06 16:02:20|318.92|316.02|318.88|315.98|318.92|316.02|318.84|315.94|13
1644163350000|2022-02-06 16:02:30|318.87|315.97|319.12|316.22|319.12|316.22|318.86|315.96|28
1644163360000|2022-02-06 16:02:40|319.14|316.24|319.98|317.08|320.02|317.12|319.11|316.21|36
1644163370000|2022-02-06 16:02:50|320.04|317.14|319.6|316.7|320.08|317.18|319.6|316.7|30
1644163380000|2022-02-06 16:03:00|319.61|316.71|319.37|316.47|319.63|316.73|319.37|316.47|31
1644163390000|2022-02-06 16:03:10|319.36|316.46|319.11|316.21|319.36|316.46|319.1|316.2|28
1644163400000|2022-02-06 16:03:20|319.13|316.23|318.96|316.06|319.15|316.25|318.96|316.06|25
1644163410000|2022-02-06 16:03:30|318.88|315.98|318.98|316.08|319|316.1|318.83|315.93|23
1644163420000|2022-02-06 16:03:40|318.97|316.07|318.85|315.95|318.97|316.07|318.79|315.89|16
1644163430000|2022-02-06 16:03:50|318.86|315.96|318.88|315.98|318.88|315.98|318.81|315.91|17
1644163440000|2022-02-06 16:04:00|318.87|315.97|318.96|316.06|318.96|316.06|318.85|315.95|22
1644163450000|2022-02-06 16:04:10|318.95|316.05|318.96|316.06|318.96|316.06|318.92|316.02|11
1644163460000|2022-02-06 16:04:20|318.95|316.05|318.84|315.94|318.95|316.05|318.84|315.94|16
1644163470000|2022-02-06 16:04:30|318.83|315.93|318.84|315.94|318.84|315.94|318.77|315.87|19
1644163480000|2022-02-06 16:04:40|318.83|315.93|318.82|315.92|318.84|315.94|318.81|315.91|9
1644163490000|2022-02-06 16:04:50|318.81|315.91|318.69|315.79|318.82|315.92|318.69|315.79|14
1644163500000|2022-02-06 16:05:00|318.68|315.78|318.74|315.84|318.74|315.84|318.68|315.78|12
1644163510000|2022-02-06 16:05:10|318.73|315.83|318.75|315.85|318.77|315.87|318.73|315.83|9
1644163520000|2022-02-06 16:05:20|318.77|315.87|318.73|315.83|318.79|315.89|318.73|315.83|11
1644163530000|2022-02-06 16:05:30|318.76|315.86|318.81|315.91|318.81|315.91|318.72|315.82|16
1644163540000|2022-02-06 16:05:40|318.8|315.9|318.56|315.66|318.82|315.92|318.5|315.6|30
1644163550000|2022-02-06 16:05:50|318.6|315.7|318.6|315.7|318.6|315.7|318.57|315.67|12
1644163560000|2022-02-06 16:06:00|318.62|315.72|318.68|315.78|318.69|315.79|318.62|315.72|10
1644163570000|2022-02-06 16:06:10|318.69|315.79|318.65|315.75|318.74|315.84|318.65|315.75|12
1644163580000|2022-02-06 16:06:20|318.64|315.74|318.61|315.71|318.65|315.75|318.58|315.68|18
1644163590000|2022-02-06 16:06:30|318.62|315.72|318.69|315.79|318.7|315.8|318.61|315.71|19
1644163600000|2022-02-06 16:06:40|318.68|315.78|318.66|315.76|318.68|315.78|318.64|315.74|10
1644163610000|2022-02-06 16:06:50|318.69|315.79|318.7|315.8|318.7|315.8|318.66|315.76|9
1644163620000|2022-02-06 16:07:00|318.71|315.81|318.71|315.81|318.71|315.81|318.7|315.8|7
1644163630000|2022-02-06 16:07:10|318.7|315.8|318.69|315.79|318.7|315.8|318.64|315.74|9
1644163650000|2022-02-06 16:07:30|318.7|315.8|318.7|315.8|318.7|315.8|318.69|315.79|3
1644163660000|2022-02-06 16:07:40|318.69|315.79|318.69|315.79|318.69|315.79|318.68|315.78|9
1644163670000|2022-02-06 16:07:50|318.68|315.78|318.68|315.78|318.69|315.79|318.68|315.78|11
1644163680000|2022-02-06 16:08:00|318.69|315.79|318.69|315.79|318.71|315.81|318.68|315.78|6
1644163690000|2022-02-06 16:08:10|318.65|315.75|318.59|315.69|318.65|315.75|318.59|315.69|5
1644163700000|2022-02-06 16:08:20|318.58|315.68|318.6|315.7|318.61|315.71|318.58|315.68|9
1644163710000|2022-02-06 16:08:30|318.59|315.69|318.6|315.7|318.6|315.7|318.57|315.67|6
1644163720000|2022-02-06 16:08:40|318.58|315.68|318.58|315.68|318.59|315.69|318.58|315.68|5
1644163730000|2022-02-06 16:08:50|318.59|315.69|318.58|315.68|318.59|315.69|318.58|315.68|6
1644163740000|2022-02-06 16:09:00|318.59|315.69|318.57|315.67|318.6|315.7|318.57|315.67|13
1644163750000|2022-02-06 16:09:10|318.56|315.66|318.55|315.65|318.56|315.66|318.55|315.65|2
1644163760000|2022-02-06 16:09:20|318.54|315.64|318.38|315.48|318.55|315.65|318.37|315.47|15
1644163770000|2022-02-06 16:09:30|318.36|315.46|318.36|315.46|318.45|315.55|318.34|315.44|20
1644163780000|2022-02-06 16:09:40|318.35|315.45|318.34|315.44|318.37|315.47|318.34|315.44|10
1644163790000|2022-02-06 16:09:50|318.35|315.45|318.66|315.76|318.66|315.76|318.35|315.45|20
1644163800000|2022-02-06 16:10:00|318.72|315.82|318.9|316|319.03|316.13|318.72|315.82|28
1644163810000|2022-02-06 16:10:10|318.89|315.99|319.14|316.24|319.14|316.24|318.89|315.99|19
1644163820000|2022-02-06 16:10:20|319.18|316.28|319.2|316.3|319.25|316.35|319.17|316.27|14
1644163830000|2022-02-06 16:10:30|319.19|316.29|319.36|316.46|319.4|316.5|319.19|316.29|16
1644163840000|2022-02-06 16:10:40|319.35|316.45|319.21|316.31|319.37|316.47|319.21|316.31|23
1644163850000|2022-02-06 16:10:50|319.22|316.32|319.29|316.39|319.35|316.45|319.22|316.32|22
1644163860000|2022-02-06 16:11:00|319.3|316.4|319.45|316.55|319.45|316.55|319.3|316.4|17
1644163870000|2022-02-06 16:11:10|319.42|316.52|319.36|316.46|319.42|316.52|319.3|316.4|15
1644163880000|2022-02-06 16:11:20|319.35|316.45|319.36|316.46|319.36|316.46|319.33|316.43|8
1644163900000|2022-02-06 16:11:40|319.32|316.42|319.32|316.42|319.35|316.45|319.3|316.4|10
1644163910000|2022-02-06 16:11:50|319.3|316.4|319.3|316.4|319.32|316.42|319.3|316.4|7
1644163920000|2022-02-06 16:12:00|319.29|316.39|319.31|316.41|319.33|316.43|319.29|316.39|10
1644163930000|2022-02-06 16:12:10|319.27|316.37|319.13|316.23|319.27|316.37|319.13|316.23|18
1644163940000|2022-02-06 16:12:20|319.14|316.24|318.99|316.09|319.23|316.33|318.88|315.98|20
1644163950000|2022-02-06 16:12:30|319|316.1|318.88|315.98|319|316.1|318.88|315.98|7
1644163960000|2022-02-06 16:12:40|318.9|316|318.9|316|318.9|316|318.89|315.99|5
1644163970000|2022-02-06 16:12:50|318.89|315.99|318.92|316.02|318.92|316.02|318.89|315.99|4
1644163980000|2022-02-06 16:13:00|318.94|316.04|318.99|316.09|319.03|316.13|318.94|316.04|9
1644163990000|2022-02-06 16:13:10|319.02|316.12|318.99|316.09|319.02|316.12|318.99|316.09|6
1644164000000|2022-02-06 16:13:20|318.98|316.08|318.95|316.05|319|316.1|318.95|316.05|9
1644164010000|2022-02-06 16:13:30|318.98|316.08|318.98|316.08|319.01|316.11|318.95|316.05|16
1644164020000|2022-02-06 16:13:40|318.99|316.09|318.97|316.07|318.99|316.09|318.97|316.07|13
1644164030000|2022-02-06 16:13:50|318.96|316.06|318.93|316.03|318.96|316.06|318.92|316.02|11
1644164040000|2022-02-06 16:14:00|318.94|316.04|319.23|316.33|319.23|316.33|318.93|316.03|19
1644164050000|2022-02-06 16:14:10|319.25|316.35|319.18|316.28|319.25|316.35|319.15|316.25|11
1644164060000|2022-02-06 16:14:20|319.17|316.27|319.06|316.16|319.2|316.3|319.06|316.16|15
1644164070000|2022-02-06 16:14:30|319.07|316.17|319.11|316.21|319.11|316.21|319.06|316.16|13
1644164100000|2022-02-06 16:15:00|319.12|316.22|319.2|316.3|319.22|316.32|319.12|316.22|11
1644164110000|2022-02-06 16:15:10|319.19|316.29|319.22|316.32|319.24|316.34|319.16|316.26|13
1644164130000|2022-02-06 16:15:30|319.25|316.35|319.25|316.35|319.25|316.35|319.25|316.35|1
1644164140000|2022-02-06 16:15:40|319.27|316.37|319.4|316.5|319.4|316.5|319.27|316.37|10
1644164150000|2022-02-06 16:15:50|319.43|316.53|319.5|316.6|319.5|316.6|319.43|316.53|17
1644164160000|2022-02-06 16:16:00|319.49|316.59|319.49|316.59|319.52|316.62|319.48|316.58|11
1644164170000|2022-02-06 16:16:10|319.5|316.6|319.5|316.6|319.5|316.6|319.49|316.59|3
1644164180000|2022-02-06 16:16:20|319.49|316.59|319.47|316.57|319.49|316.59|319.47|316.57|5
1644164190000|2022-02-06 16:16:30|319.48|316.58|319.45|316.55|319.48|316.58|319.44|316.54|7
1644164200000|2022-02-06 16:16:40|319.46|316.56|319.48|316.58|319.52|316.62|319.46|316.56|9
1644164210000|2022-02-06 16:16:50|319.49|316.59|319.48|316.58|319.49|316.59|319.48|316.58|4
1644164230000|2022-02-06 16:17:10|319.47|316.57|319.49|316.59|319.49|316.59|319.47|316.57|5
1644164250000|2022-02-06 16:17:30|319.45|316.55|319.43|316.53|319.45|316.55|319.43|316.53|7
1644164260000|2022-02-06 16:17:40|319.44|316.54|319.43|316.53|319.44|316.54|319.41|316.51|10
1644164270000|2022-02-06 16:17:50|319.45|316.55|319.5|316.6|319.51|316.61|319.43|316.53|16
1644164280000|2022-02-06 16:18:00|319.51|316.61|319.52|316.62|319.52|316.62|319.5|316.6|8
1644164290000|2022-02-06 16:18:10|319.51|316.61|319.65|316.75|319.7|316.8|319.51|316.61|16
1644164300000|2022-02-06 16:18:20|319.64|316.74|319.59|316.69|319.67|316.77|319.59|316.69|17
1644164310000|2022-02-06 16:18:30|319.58|316.68|319.57|316.67|319.62|316.72|319.56|316.66|11
1644164320000|2022-02-06 16:18:40|319.56|316.66|319.6|316.7|319.62|316.72|319.56|316.66|15
1644164330000|2022-02-06 16:18:50|319.61|316.71|319.76|316.86|319.76|316.86|319.61|316.71|13
1644164340000|2022-02-06 16:19:00|319.75|316.85|319.68|316.78|319.75|316.85|319.68|316.78|10
1644164350000|2022-02-06 16:19:10|319.69|316.79|319.66|316.76|319.69|316.79|319.66|316.76|3
1644164360000|2022-02-06 16:19:20|319.7|316.8|319.66|316.76|319.7|316.8|319.66|316.76|4
1644164370000|2022-02-06 16:19:30|319.67|316.77|319.67|316.77|319.68|316.78|319.67|316.77|3
1644164380000|2022-02-06 16:19:40|319.68|316.78|319.67|316.77|319.68|316.78|319.67|316.77|4
1644164390000|2022-02-06 16:19:50|319.68|316.78|319.71|316.81|319.71|316.81|319.67|316.77|10
1644164400000|2022-02-06 16:20:00|319.72|316.82|319.73|316.83|319.74|316.84|319.72|316.82|3
1644164410000|2022-02-06 16:20:10|319.74|316.84|319.84|316.94|319.87|316.97|319.74|316.84|14
1644164420000|2022-02-06 16:20:20|319.83|316.93|319.77|316.87|319.83|316.93|319.77|316.87|11
1644164430000|2022-02-06 16:20:30|319.81|316.91|319.81|316.91|319.83|316.93|319.81|316.91|7
1644164440000|2022-02-06 16:20:40|319.82|316.92|319.82|316.92|319.82|316.92|319.81|316.91|11
1644164450000|2022-02-06 16:20:50|319.81|316.91|319.83|316.93|319.85|316.95|319.81|316.91|4
1644164460000|2022-02-06 16:21:00|319.84|316.94|319.84|316.94|319.85|316.95|319.84|316.94|3
1644164470000|2022-02-06 16:21:10|319.85|316.95|319.86|316.96|319.87|316.97|319.84|316.94|6
1644164490000|2022-02-06 16:21:30|319.89|316.99|319.89|316.99|319.89|316.99|319.88|316.98|5
1644164500000|2022-02-06 16:21:40|319.88|316.98|319.91|317.01|319.91|317.01|319.88|316.98|2
1644164510000|2022-02-06 16:21:50|319.92|317.02|320.06|317.16|320.07|317.17|319.91|317.01|13
1644164520000|2022-02-06 16:22:00|320.04|317.14|320.03|317.13|320.04|317.14|320.02|317.12|4
1644164530000|2022-02-06 16:22:10|320.04|317.14|320.03|317.13|320.04|317.14|320.03|317.13|2
1644164540000|2022-02-06 16:22:20|320.02|317.12|320.05|317.15|320.06|317.16|320.02|317.12|14
1644164550000|2022-02-06 16:22:30|320.06|317.16|320.06|317.16|320.09|317.19|320.04|317.14|18
1644164560000|2022-02-06 16:22:40|320.05|317.15|320.05|317.15|320.06|317.16|320.04|317.14|5
1644164570000|2022-02-06 16:22:50|320.04|317.14|320.19|317.29|320.19|317.29|320.04|317.14|18
1644164580000|2022-02-06 16:23:00|320.21|317.31|320.11|317.21|320.25|317.35|320.1|317.2|16
1644164590000|2022-02-06 16:23:10|320.1|317.2|320.07|317.17|320.11|317.21|320.07|317.17|6
1644164600000|2022-02-06 16:23:20|320.08|317.18|320.09|317.19|320.09|317.19|320.07|317.17|8
1644164610000|2022-02-06 16:23:30|320.11|317.21|320.08|317.18|320.11|317.21|320.07|317.17|11
1644164620000|2022-02-06 16:23:40|320.09|317.19|320.09|317.19|320.09|317.19|320.08|317.18|3
1644164630000|2022-02-06 16:23:50|320.08|317.18|320.22|317.32|320.22|317.32|320.08|317.18|11
1644164640000|2022-02-06 16:24:00|320.24|317.34|320.24|317.34|320.25|317.35|320.24|317.34|3
1644164650000|2022-02-06 16:24:10|320.23|317.33|320.16|317.26|320.23|317.33|320.16|317.26|10
1644164660000|2022-02-06 16:24:20|320.17|317.27|320.59|317.69|320.61|317.71|320.17|317.27|19
1644164670000|2022-02-06 16:24:30|320.56|317.66|320.54|317.64|320.56|317.66|320.51|317.61|16
1644164680000|2022-02-06 16:24:40|320.51|317.61|320.33|317.43|320.52|317.62|320.33|317.43|17
1644164690000|2022-02-06 16:24:50|320.31|317.41|320.32|317.42|320.36|317.46|320.31|317.41|15
1644164700000|2022-02-06 16:25:00|320.33|317.43|320.49|317.59|320.52|317.62|320.32|317.42|21
1644164710000|2022-02-06 16:25:10|320.5|317.6|320.56|317.66|320.57|317.67|320.49|317.59|14
1644164720000|2022-02-06 16:25:20|320.57|317.67|320.59|317.69|320.59|317.69|320.56|317.66|9
1644164730000|2022-02-06 16:25:30|320.6|317.7|320.62|317.72|320.63|317.73|320.6|317.7|8
1644164750000|2022-02-06 16:25:50|320.63|317.73|320.63|317.73|320.64|317.74|320.63|317.73|5
1644164760000|2022-02-06 16:26:00|320.64|317.74|320.63|317.73|320.64|317.74|320.63|317.73|2
1644164770000|2022-02-06 16:26:10|320.62|317.72|320.53|317.63|320.62|317.72|320.5|317.6|14
1644164780000|2022-02-06 16:26:20|320.57|317.67|320.67|317.77|320.67|317.77|320.55|317.65|13
1644164790000|2022-02-06 16:26:30|320.66|317.76|320.7|317.8|320.71|317.81|320.66|317.76|7
1644164800000|2022-02-06 16:26:40|320.69|317.79|320.69|317.79|320.69|317.79|320.69|317.79|1
1644164810000|2022-02-06 16:26:50|320.68|317.78|320.71|317.81|320.71|317.81|320.68|317.78|12
1644164820000|2022-02-06 16:27:00|320.7|317.8|320.69|317.79|320.71|317.81|320.69|317.79|6
1644164830000|2022-02-06 16:27:10|320.7|317.8|320.54|317.64|320.7|317.8|320.54|317.64|11
1644164840000|2022-02-06 16:27:20|320.55|317.65|320.55|317.65|320.57|317.67|320.49|317.59|17
1644164850000|2022-02-06 16:27:30|320.52|317.62|320.61|317.71|320.62|317.72|320.52|317.62|12
1644164860000|2022-02-06 16:27:40|320.62|317.72|320.64|317.74|320.64|317.74|320.62|317.72|3
1644164870000|2022-02-06 16:27:50|320.63|317.73|320.53|317.63|320.63|317.73|320.52|317.62|14
1644164880000|2022-02-06 16:28:00|320.52|317.62|320.36|317.46|320.53|317.63|320.34|317.44|22
1644164890000|2022-02-06 16:28:10|320.35|317.45|320.34|317.44|320.36|317.46|320.33|317.43|14
1644164900000|2022-02-06 16:28:20|320.33|317.43|320.4|317.5|320.41|317.51|320.33|317.43|11
1644164910000|2022-02-06 16:28:30|320.39|317.49|320.42|317.52|320.42|317.52|320.38|317.48|5
1644164920000|2022-02-06 16:28:40|320.41|317.51|320.38|317.48|320.41|317.51|320.35|317.45|6
1644164930000|2022-02-06 16:28:50|320.37|317.47|320.38|317.48|320.44|317.54|320.37|317.47|11
1644164940000|2022-02-06 16:29:00|320.37|317.47|320.4|317.5|320.42|317.52|320.37|317.47|9
1644164950000|2022-02-06 16:29:10|320.41|317.51|320.46|317.56|320.47|317.57|320.41|317.51|8
1644164960000|2022-02-06 16:29:20|320.45|317.55|320.45|317.55|320.46|317.56|320.45|317.55|3
1644164970000|2022-02-06 16:29:30|320.46|317.56|320.45|317.55|320.46|317.56|320.45|317.55|2
1644164980000|2022-02-06 16:29:40|320.46|317.56|320.46|317.56|320.48|317.58|320.45|317.55|4
1644164990000|2022-02-06 16:29:50|320.45|317.55|320.45|317.55|320.47|317.57|320.45|317.55|6
1644165000000|2022-02-06 16:30:00|320.44|317.54|320.44|317.54|320.46|317.56|320.41|317.51|9
1644165010000|2022-02-06 16:30:10|320.43|317.53|320.45|317.55|320.47|317.57|320.42|317.52|10
1644165020000|2022-02-06 16:30:20|320.46|317.56|320.47|317.57|320.47|317.57|320.45|317.55|8
1644165030000|2022-02-06 16:30:30|320.46|317.56|320.45|317.55|320.47|317.57|320.45|317.55|5
1644165040000|2022-02-06 16:30:40|320.44|317.54|320.46|317.56|320.47|317.57|320.44|317.54|14
1644165050000|2022-02-06 16:30:50|320.45|317.55|320.46|317.56|320.47|317.57|320.44|317.54|13
1644165060000|2022-02-06 16:31:00|320.45|317.55|320.46|317.56|320.47|317.57|320.44|317.54|13
1644165070000|2022-02-06 16:31:10|320.45|317.55|320.45|317.55|320.46|317.56|320.45|317.55|3
1644165080000|2022-02-06 16:31:20|320.47|317.57|320.46|317.56|320.47|317.57|320.45|317.55|7
1644165090000|2022-02-06 16:31:30|320.45|317.55|320.46|317.56|320.48|317.58|320.45|317.55|7
1644165100000|2022-02-06 16:31:40|320.45|317.55|320.46|317.56|320.47|317.57|320.45|317.55|8
1644165110000|2022-02-06 16:31:50|320.48|317.58|320.47|317.57|320.49|317.59|320.46|317.56|11
1644165120000|2022-02-06 16:32:00|320.49|317.59|320.48|317.58|320.49|317.59|320.47|317.57|10
1644165130000|2022-02-06 16:32:10|320.49|317.59|320.47|317.57|320.49|317.59|320.47|317.57|9
1644165140000|2022-02-06 16:32:20|320.48|317.58|320.47|317.57|320.49|317.59|320.47|317.57|14
1644165150000|2022-02-06 16:32:30|320.49|317.59|320.47|317.57|320.49|317.59|320.47|317.57|2
1644165160000|2022-02-06 16:32:40|320.49|317.59|320.47|317.57|320.49|317.59|320.47|317.57|2
1644165170000|2022-02-06 16:32:50|320.49|317.59|320.47|317.57|320.49|317.59|320.47|317.57|3
1644165180000|2022-02-06 16:33:00|320.49|317.59|320.53|317.63|320.53|317.63|320.49|317.59|14
1644165190000|2022-02-06 16:33:10|320.52|317.62|320.7|317.8|320.7|317.8|320.52|317.62|14
1644165200000|2022-02-06 16:33:20|320.69|317.79|320.67|317.77|320.7|317.8|320.67|317.77|12
1644165210000|2022-02-06 16:33:30|320.68|317.78|320.7|317.8|320.7|317.8|320.67|317.77|4
1644165220000|2022-02-06 16:33:40|320.73|317.83|320.76|317.86|320.78|317.88|320.73|317.83|10
1644165230000|2022-02-06 16:33:50|320.75|317.85|320.77|317.87|320.77|317.87|320.74|317.84|13
1644165240000|2022-02-06 16:34:00|320.78|317.88|320.72|317.82|320.78|317.88|320.69|317.79|10
1644165250000|2022-02-06 16:34:10|320.73|317.83|320.75|317.85|320.75|317.85|320.71|317.81|12
1644165260000|2022-02-06 16:34:20|320.76|317.86|320.77|317.87|320.77|317.87|320.75|317.85|6
1644165270000|2022-02-06 16:34:30|320.78|317.88|320.76|317.86|320.78|317.88|320.75|317.85|5
1644165280000|2022-02-06 16:34:40|320.75|317.85|320.72|317.82|320.76|317.86|320.68|317.78|15
1644165290000|2022-02-06 16:34:50|320.71|317.81|320.71|317.81|320.72|317.82|320.7|317.8|14
1644165300000|2022-02-06 16:35:00|320.72|317.82|320.71|317.81|320.72|317.82|320.66|317.76|10
1644165310000|2022-02-06 16:35:10|320.72|317.82|320.77|317.87|320.8|317.9|320.72|317.82|16
1644165320000|2022-02-06 16:35:20|320.78|317.88|320.72|317.82|320.78|317.88|320.69|317.79|14
1644165330000|2022-02-06 16:35:30|320.71|317.81|320.76|317.86|320.78|317.88|320.71|317.81|12
1644165340000|2022-02-06 16:35:40|320.77|317.87|320.8|317.9|320.8|317.9|320.77|317.87|10
1644165350000|2022-02-06 16:35:50|320.81|317.91|320.86|317.96|320.86|317.96|320.8|317.9|7
1644165360000|2022-02-06 16:36:00|320.85|317.95|321.02|318.12|321.02|318.12|320.85|317.95|15
1644165370000|2022-02-06 16:36:10|321|318.1|321.24|318.34|321.25|318.35|321|318.1|18
1644165380000|2022-02-06 16:36:20|321.25|318.35|321.25|318.35|321.27|318.37|321.25|318.35|7
1644165390000|2022-02-06 16:36:30|321.23|318.33|321.13|318.23|321.23|318.33|321.13|318.23|7
1644165400000|2022-02-06 16:36:40|321.15|318.25|321.15|318.25|321.15|318.25|321.12|318.22|16
1644165410000|2022-02-06 16:36:50|321.14|318.24|321.12|318.22|321.15|318.25|321.12|318.22|8
1644165420000|2022-02-06 16:37:00|321.11|318.21|321.1|318.2|321.13|318.23|321.09|318.19|14
1644165430000|2022-02-06 16:37:10|321.11|318.21|321.17|318.27|321.19|318.29|321.11|318.21|12
1644165440000|2022-02-06 16:37:20|321.16|318.26|321.24|318.34|321.24|318.34|321.16|318.26|14
1644165450000|2022-02-06 16:37:30|321.23|318.33|321.21|318.31|321.23|318.33|321.21|318.31|3
1644165460000|2022-02-06 16:37:40|321.2|318.3|320.95|318.05|321.2|318.3|320.92|318.02|32
1644165470000|2022-02-06 16:37:50|320.97|318.07|320.66|317.76|320.97|318.07|320.66|317.76|21
1644165480000|2022-02-06 16:38:00|320.62|317.72|320.65|317.75|320.7|317.8|320.5|317.6|25
1644165490000|2022-02-06 16:38:10|320.66|317.76|320.62|317.72|320.7|317.8|320.62|317.72|13
1644165500000|2022-02-06 16:38:20|320.63|317.73|320.75|317.85|320.76|317.86|320.63|317.73|16
1644165510000|2022-02-06 16:38:30|320.78|317.88|320.89|317.99|320.89|317.99|320.76|317.86|10
1644165520000|2022-02-06 16:38:40|320.94|318.04|320.86|317.96|320.98|318.08|320.86|317.96|25
1644165530000|2022-02-06 16:38:50|320.85|317.95|320.87|317.97|320.92|318.02|320.85|317.95|18
1644165540000|2022-02-06 16:39:00|320.85|317.95|320.78|317.88|320.85|317.95|320.77|317.87|16
1644165550000|2022-02-06 16:39:10|320.8|317.9|320.93|318.03|320.94|318.04|320.8|317.9|18
1644165560000|2022-02-06 16:39:20|320.91|318.01|320.91|318.01|320.94|318.04|320.9|318|11
1644165570000|2022-02-06 16:39:30|320.92|318.02|320.93|318.03|320.93|318.03|320.92|318.02|2
1644165580000|2022-02-06 16:39:40|320.92|318.02|320.84|317.94|320.92|318.02|320.84|317.94|15
1644165600000|2022-02-06 16:40:00|320.83|317.93|320.8|317.9|320.83|317.93|320.77|317.87|10
1644165610000|2022-02-06 16:40:10|320.79|317.89|320.77|317.87|320.79|317.89|320.77|317.87|9
1644165620000|2022-02-06 16:40:20|320.76|317.86|320.82|317.92|320.83|317.93|320.76|317.86|12
1644165630000|2022-02-06 16:40:30|320.83|317.93|320.93|318.03|320.95|318.05|320.83|317.93|10
1644165640000|2022-02-06 16:40:40|320.94|318.04|320.97|318.07|321.01|318.11|320.94|318.04|17
1644165650000|2022-02-06 16:40:50|320.96|318.06|320.9|318|320.98|318.08|320.87|317.97|15
1644165660000|2022-02-06 16:41:00|320.92|318.02|320.8|317.9|320.92|318.02|320.8|317.9|12
1644165670000|2022-02-06 16:41:10|320.79|317.89|320.8|317.9|320.81|317.91|320.76|317.86|11
1644165680000|2022-02-06 16:41:20|320.81|317.91|320.95|318.05|320.96|318.06|320.81|317.91|13
1644165690000|2022-02-06 16:41:30|320.94|318.04|320.97|318.07|320.98|318.08|320.94|318.04|11
1644165700000|2022-02-06 16:41:40|320.96|318.06|320.96|318.06|320.96|318.06|320.96|318.06|1
1644165710000|2022-02-06 16:41:50|320.95|318.05|320.93|318.03|320.95|318.05|320.92|318.02|9
1644165720000|2022-02-06 16:42:00|320.9|318|320.93|318.03|320.93|318.03|320.9|318|2
1644165730000|2022-02-06 16:42:10|321|318.1|321.05|318.15|321.06|318.16|321|318.1|7
1644165740000|2022-02-06 16:42:20|321.04|318.14|320.83|317.93|321.05|318.15|320.83|317.93|13
1644165750000|2022-02-06 16:42:30|320.84|317.94|320.86|317.96|320.88|317.98|320.83|317.93|16
1644165760000|2022-02-06 16:42:40|320.91|318.01|320.85|317.95|320.93|318.03|320.85|317.95|13
1644165770000|2022-02-06 16:42:50|320.84|317.94|320.81|317.91|320.84|317.94|320.79|317.89|17
1644165780000|2022-02-06 16:43:00|320.84|317.94|320.78|317.88|320.85|317.95|320.78|317.88|9
1644165790000|2022-02-06 16:43:10|320.83|317.93|320.8|317.9|320.85|317.95|320.79|317.89|13
1644165800000|2022-02-06 16:43:20|320.77|317.87|320.76|317.86|320.8|317.9|320.74|317.84|12
1644165810000|2022-02-06 16:43:30|320.75|317.85|320.75|317.85|320.8|317.9|320.74|317.84|8
1644165820000|2022-02-06 16:43:40|320.77|317.87|320.76|317.86|320.77|317.87|320.76|317.86|2
1644165830000|2022-02-06 16:43:50|320.75|317.85|320.74|317.84|320.76|317.86|320.73|317.83|12
1644165840000|2022-02-06 16:44:00|320.73|317.83|320.57|317.67|320.75|317.85|320.54|317.64|20
1644165850000|2022-02-06 16:44:10|320.54|317.64|320.3|317.4|320.55|317.65|320.29|317.39|20
1644165860000|2022-02-06 16:44:20|320.32|317.42|320.15|317.25|320.34|317.44|320.15|317.25|21
1644165870000|2022-02-06 16:44:30|320.14|317.24|319.87|316.97|320.15|317.25|319.82|316.92|22
1644165880000|2022-02-06 16:44:40|319.88|316.98|319.99|317.09|320.02|317.12|319.88|316.98|25
1644165890000|2022-02-06 16:44:50|319.98|317.08|319.88|316.98|319.98|317.08|319.86|316.96|16
1644165900000|2022-02-06 16:45:00|319.87|316.97|320.15|317.25|320.17|317.27|319.83|316.93|24
1644165910000|2022-02-06 16:45:10|320.16|317.26|320.15|317.25|320.18|317.28|320.15|317.25|13
1644165920000|2022-02-06 16:45:20|320.16|317.26|320.21|317.31|320.22|317.32|320.15|317.25|9
1644165930000|2022-02-06 16:45:30|320.22|317.32|320.22|317.32|320.22|317.32|320.19|317.29|11
1644165940000|2022-02-06 16:45:40|320.21|317.31|320.22|317.32|320.22|317.32|320.2|317.3|4
1644165950000|2022-02-06 16:45:50|320.21|317.31|320.16|317.26|320.22|317.32|320.15|317.25|11
1644165960000|2022-02-06 16:46:00|320.15|317.25|320.16|317.26|320.17|317.27|320.12|317.22|7
1644165970000|2022-02-06 16:46:10|320.15|317.25|320.38|317.48|320.4|317.5|320.14|317.24|23
1644165980000|2022-02-06 16:46:20|320.4|317.5|320.35|317.45|320.4|317.5|320.35|317.45|15
1644165990000|2022-02-06 16:46:30|320.34|317.44|320.28|317.38|320.4|317.5|320.27|317.37|14
1644166000000|2022-02-06 16:46:40|320.27|317.37|320.32|317.42|320.44|317.54|320.27|317.37|13
1644166010000|2022-02-06 16:46:50|320.31|317.41|320.29|317.39|320.32|317.42|320.29|317.39|7
1644166020000|2022-02-06 16:47:00|320.32|317.42|320.32|317.42|320.34|317.44|320.32|317.42|21
1644166030000|2022-02-06 16:47:10|320.3|317.4|320.22|317.32|320.31|317.41|320.22|317.32|20
1644166040000|2022-02-06 16:47:20|320.21|317.31|320.28|317.38|320.28|317.38|320.2|317.3|8
1644166050000|2022-02-06 16:47:30|320.27|317.37|320.25|317.35|320.28|317.38|320.25|317.35|10
1644166060000|2022-02-06 16:47:40|320.28|317.38|320.26|317.36|320.28|317.38|320.25|317.35|10
1644166070000|2022-02-06 16:47:50|320.27|317.37|320.25|317.35|320.27|317.37|320.25|317.35|7
1644166080000|2022-02-06 16:48:00|320.26|317.36|320.31|317.41|320.31|317.41|320.25|317.35|8
1644166090000|2022-02-06 16:48:10|320.32|317.42|320.43|317.53|320.43|317.53|320.32|317.42|14
1644166100000|2022-02-06 16:48:20|320.42|317.52|320.47|317.57|320.49|317.59|320.41|317.51|18
1644166110000|2022-02-06 16:48:30|320.45|317.55|320.4|317.5|320.45|317.55|320.4|317.5|6
1644166120000|2022-02-06 16:48:40|320.39|317.49|320.32|317.42|320.39|317.49|320.3|317.4|10
1644166130000|2022-02-06 16:48:50|320.33|317.43|320.34|317.44|320.37|317.47|320.32|317.42|7
1644166140000|2022-02-06 16:49:00|320.35|317.45|320.36|317.46|320.36|317.46|320.34|317.44|14
1644166150000|2022-02-06 16:49:10|320.35|317.45|320.35|317.45|320.36|317.46|320.34|317.44|22
1644166160000|2022-02-06 16:49:20|320.34|317.44|320.36|317.46|320.36|317.46|320.34|317.44|17
1644166170000|2022-02-06 16:49:30|320.37|317.47|320.36|317.46|320.37|317.47|320.35|317.45|4
1644166180000|2022-02-06 16:49:40|320.35|317.45|320.35|317.45|320.35|317.45|320.34|317.44|11
1644166190000|2022-02-06 16:49:50|320.34|317.44|320.37|317.47|320.38|317.48|320.34|317.44|4
1644166200000|2022-02-06 16:50:00|320.36|317.46|320.36|317.46|320.37|317.47|320.36|317.46|3
1644166210000|2022-02-06 16:50:10|320.37|317.47|320.36|317.46|320.37|317.47|320.36|317.46|16
1644166220000|2022-02-06 16:50:20|320.37|317.47|320.41|317.51|320.44|317.54|320.36|317.46|10
1644166230000|2022-02-06 16:50:30|320.42|317.52|320.49|317.59|320.5|317.6|320.41|317.51|15
1644166240000|2022-02-06 16:50:40|320.5|317.6|320.45|317.55|320.5|317.6|320.44|317.54|8
1644166250000|2022-02-06 16:50:50|320.44|317.54|320.45|317.55|320.45|317.55|320.42|317.52|11
1644166260000|2022-02-06 16:51:00|320.46|317.56|320.47|317.57|320.47|317.57|320.45|317.55|8
1644166270000|2022-02-06 16:51:10|320.45|317.55|320.46|317.56|320.47|317.57|320.44|317.54|12
1644166280000|2022-02-06 16:51:20|320.43|317.53|320.37|317.47|320.43|317.53|320.37|317.47|12
1644166290000|2022-02-06 16:51:30|320.38|317.48|320.39|317.49|320.42|317.52|320.38|317.48|13
1644166300000|2022-02-06 16:51:40|320.38|317.48|320.22|317.32|320.42|317.52|320.2|317.3|17
1644166310000|2022-02-06 16:51:50|320.2|317.3|320.15|317.25|320.22|317.32|320.06|317.16|26
1644166320000|2022-02-06 16:52:00|320.14|317.24|320.14|317.24|320.17|317.27|320.12|317.22|21
1644166330000|2022-02-06 16:52:10|320.13|317.23|320.15|317.25|320.17|317.27|320.1|317.2|15
1644166340000|2022-02-06 16:52:20|320.12|317.22|320.16|317.26|320.16|317.26|320.11|317.21|15
1644166350000|2022-02-06 16:52:30|320.15|317.25|320.21|317.31|320.21|317.31|320.13|317.23|15
1644166360000|2022-02-06 16:52:40|320.2|317.3|320.19|317.29|320.2|317.3|320.18|317.28|10
1644166370000|2022-02-06 16:52:50|320.18|317.28|320.2|317.3|320.22|317.32|320.18|317.28|11
1644166380000|2022-02-06 16:53:00|320.19|317.29|320.22|317.32|320.23|317.33|320.19|317.29|9
1644166390000|2022-02-06 16:53:10|320.21|317.31|320.2|317.3|320.25|317.35|320.2|317.3|11
1644166400000|2022-02-06 16:53:20|320.21|317.31|320.2|317.3|320.21|317.31|320.2|317.3|2
1644166410000|2022-02-06 16:53:30|320.19|317.29|320.19|317.29|320.2|317.3|320.19|317.29|3
1644166420000|2022-02-06 16:53:40|320.2|317.3|320.21|317.31|320.22|317.32|320.2|317.3|13
1644166430000|2022-02-06 16:53:50|320.22|317.32|320.26|317.36|320.26|317.36|320.21|317.31|6
1644166440000|2022-02-06 16:54:00|320.25|317.35|320.25|317.35|320.26|317.36|320.25|317.35|5
1644166450000|2022-02-06 16:54:10|320.26|317.36|320.33|317.43|320.34|317.44|320.26|317.36|7
1644166460000|2022-02-06 16:54:20|320.34|317.44|320.34|317.44|320.34|317.44|320.33|317.43|3
1644166470000|2022-02-06 16:54:30|320.35|317.45|320.33|317.43|320.35|317.45|320.32|317.42|6
1644166480000|2022-02-06 16:54:40|320.34|317.44|320.33|317.43|320.34|317.44|320.33|317.43|10
1644166490000|2022-02-06 16:54:50|320.34|317.44|320.37|317.47|320.37|317.47|320.33|317.43|10
1644166500000|2022-02-06 16:55:00|320.38|317.48|320.45|317.55|320.48|317.58|320.38|317.48|8
1644166510000|2022-02-06 16:55:10|320.44|317.54|320.44|317.54|320.44|317.54|320.43|317.53|3
1644166520000|2022-02-06 16:55:20|320.42|317.52|320.44|317.54|320.45|317.55|320.42|317.52|6
1644166530000|2022-02-06 16:55:30|320.43|317.53|320.45|317.55|320.46|317.56|320.43|317.53|8
1644166540000|2022-02-06 16:55:40|320.46|317.56|320.45|317.55|320.46|317.56|320.44|317.54|14
1644166550000|2022-02-06 16:55:50|320.46|317.56|320.49|317.59|320.51|317.61|320.45|317.55|19
1644166560000|2022-02-06 16:56:00|320.48|317.58|320.52|317.62|320.53|317.63|320.48|317.58|11
1644166570000|2022-02-06 16:56:10|320.51|317.61|320.53|317.63|320.53|317.63|320.5|317.6|6
1644166580000|2022-02-06 16:56:20|320.52|317.62|320.59|317.69|320.61|317.71|320.52|317.62|11
1644166590000|2022-02-06 16:56:30|320.6|317.7|320.6|317.7|320.6|317.7|320.6|317.7|1
1644166600000|2022-02-06 16:56:40|320.61|317.71|320.58|317.68|320.61|317.71|320.58|317.68|11
1644166610000|2022-02-06 16:56:50|320.59|317.69|320.57|317.67|320.61|317.71|320.57|317.67|7
1644166620000|2022-02-06 16:57:00|320.58|317.68|320.61|317.71|320.63|317.73|320.58|317.68|5
1644166630000|2022-02-06 16:57:10|320.6|317.7|320.6|317.7|320.61|317.71|320.6|317.7|11
1644166640000|2022-02-06 16:57:20|320.61|317.71|320.62|317.72|320.63|317.73|320.6|317.7|6
1644166650000|2022-02-06 16:57:30|320.61|317.71|320.47|317.57|320.61|317.71|320.42|317.52|20
1644166660000|2022-02-06 16:57:40|320.48|317.58|320.45|317.55|320.48|317.58|320.44|317.54|13
1644166670000|2022-02-06 16:57:50|320.47|317.57|320.44|317.54|320.49|317.59|320.44|317.54|14
1644166680000|2022-02-06 16:58:00|320.43|317.53|320.45|317.55|320.47|317.57|320.42|317.52|18
1644166690000|2022-02-06 16:58:10|320.43|317.53|320.5|317.6|320.5|317.6|320.42|317.52|16
1644166700000|2022-02-06 16:58:20|320.49|317.59|320.45|317.55|320.51|317.61|320.45|317.55|13
1644166710000|2022-02-06 16:58:30|320.46|317.56|320.34|317.44|320.47|317.57|320.34|317.44|17
1644166720000|2022-02-06 16:58:40|320.33|317.43|320.35|317.45|320.36|317.46|320.33|317.43|13
1644166730000|2022-02-06 16:58:50|320.34|317.44|320.38|317.48|320.4|317.5|320.34|317.44|18
1644166740000|2022-02-06 16:59:00|320.44|317.54|320.54|317.64|320.56|317.66|320.44|317.54|16
1644166750000|2022-02-06 16:59:10|320.56|317.66|320.64|317.74|320.65|317.75|320.55|317.65|17
1644166760000|2022-02-06 16:59:20|320.62|317.72|320.56|317.66|320.62|317.72|320.54|317.64|12
1644166770000|2022-02-06 16:59:30|320.55|317.65|320.56|317.66|320.57|317.67|320.53|317.63|23
1644166780000|2022-02-06 16:59:40|320.53|317.63|320.52|317.62|320.54|317.64|320.49|317.59|14
1644166790000|2022-02-06 16:59:50|320.51|317.61|320.51|317.61|320.53|317.63|320.5|317.6|12
1644166800000|2022-02-06 17:00:00|320.53|317.63|320.57|317.67|320.58|317.68|320.52|317.62|11
1644166810000|2022-02-06 17:00:10|320.56|317.66|320.47|317.57|320.58|317.68|320.47|317.57|19
1644166820000|2022-02-06 17:00:20|320.45|317.55|320.36|317.46|320.45|317.55|320.35|317.45|19
1644166830000|2022-02-06 17:00:30|320.37|317.47|320.4|317.5|320.4|317.5|320.34|317.44|20
1644166840000|2022-02-06 17:00:40|320.39|317.49|320.54|317.64|320.55|317.65|320.39|317.49|15
1644166850000|2022-02-06 17:00:50|320.87|317.97|320.92|318.02|321.03|318.13|320.87|317.97|21
1644166860000|2022-02-06 17:01:00|320.91|318.01|320.92|318.02|320.94|318.04|320.88|317.98|16
1644166870000|2022-02-06 17:01:10|320.91|318.01|320.97|318.07|320.97|318.07|320.88|317.98|14
1644166880000|2022-02-06 17:01:20|320.96|318.06|320.94|318.04|320.96|318.06|320.93|318.03|6
1644166890000|2022-02-06 17:01:30|320.97|318.07|320.97|318.07|320.97|318.07|320.94|318.04|11
1644166900000|2022-02-06 17:01:40|320.96|318.06|320.97|318.07|320.97|318.07|320.94|318.04|7
1644166910000|2022-02-06 17:01:50|320.96|318.06|320.95|318.05|320.98|318.08|320.93|318.03|12
1644166920000|2022-02-06 17:02:00|320.94|318.04|321.06|318.16|321.09|318.19|320.93|318.03|20
1644166930000|2022-02-06 17:02:10|321.05|318.15|321.11|318.21|321.13|318.23|321.05|318.15|13
1644166940000|2022-02-06 17:02:20|321.12|318.22|321.11|318.21|321.12|318.22|321.1|318.2|13
1644166950000|2022-02-06 17:02:30|321.12|318.22|321.15|318.25|321.15|318.25|321.1|318.2|15
1644166960000|2022-02-06 17:02:40|321.17|318.27|321.07|318.17|321.17|318.27|321.03|318.13|18
1644166970000|2022-02-06 17:02:50|321.05|318.15|321.13|318.23|321.13|318.23|321.05|318.15|18
1644166980000|2022-02-06 17:03:00|321.12|318.22|321.44|318.54|321.54|318.64|321.12|318.22|18
1644166990000|2022-02-06 17:03:10|321.43|318.53|321.44|318.54|321.44|318.54|321.37|318.47|15
1644167000000|2022-02-06 17:03:20|321.42|318.52|321.38|318.48|321.44|318.54|321.37|318.47|10
1644167010000|2022-02-06 17:03:30|321.37|318.47|321.37|318.47|321.38|318.48|321.37|318.47|9
1644167020000|2022-02-06 17:03:40|321.38|318.48|321.35|318.45|321.4|318.5|321.31|318.41|12
1644167030000|2022-02-06 17:03:50|321.34|318.44|321.35|318.45|321.37|318.47|321.33|318.43|10
1644167040000|2022-02-06 17:04:00|321.36|318.46|321.34|318.44|321.36|318.46|321.32|318.42|6
1644167050000|2022-02-06 17:04:10|321.33|318.43|321.33|318.43|321.34|318.44|321.33|318.43|5
1644167060000|2022-02-06 17:04:20|321.35|318.45|321.32|318.42|321.35|318.45|321.32|318.42|7
1644167070000|2022-02-06 17:04:30|321.33|318.43|321.37|318.47|321.37|318.47|321.33|318.43|4
1644167080000|2022-02-06 17:04:40|321.36|318.46|321.4|318.5|321.4|318.5|321.36|318.46|6
1644167090000|2022-02-06 17:04:50|321.39|318.49|321.46|318.56|321.46|318.56|321.39|318.49|11
1644167100000|2022-02-06 17:05:00|321.45|318.55|321.44|318.54|321.45|318.55|321.44|318.54|2
1644167110000|2022-02-06 17:05:10|321.45|318.55|321.27|318.37|321.45|318.55|321.27|318.37|8
1644167120000|2022-02-06 17:05:20|321.28|318.38|321.24|318.34|321.28|318.38|321.22|318.32|13
1644167130000|2022-02-06 17:05:30|321.23|318.33|321.28|318.38|321.29|318.39|321.23|318.33|12
1644167140000|2022-02-06 17:05:40|321.27|318.37|321.24|318.34|321.28|318.38|321.23|318.33|17
1644167150000|2022-02-06 17:05:50|321.23|318.33|321.1|318.2|321.23|318.33|321.09|318.19|18
1644167160000|2022-02-06 17:06:00|321.09|318.19|321.09|318.19|321.11|318.21|321.09|318.19|3
1644167170000|2022-02-06 17:06:10|321.11|318.21|321.09|318.19|321.11|318.21|321.09|318.19|6
1644167180000|2022-02-06 17:06:20|321.1|318.2|321.11|318.21|321.11|318.21|321.1|318.2|2
1644167190000|2022-02-06 17:06:30|321.1|318.2|321.11|318.21|321.12|318.22|321.1|318.2|3
1644167200000|2022-02-06 17:06:40|321.1|318.2|321.21|318.31|321.22|318.32|321.1|318.2|19
1644167210000|2022-02-06 17:06:50|321.24|318.34|321.21|318.31|321.31|318.41|321.21|318.31|20
1644167220000|2022-02-06 17:07:00|321.2|318.3|321.19|318.29|321.2|318.3|321.19|318.29|12
1644167230000|2022-02-06 17:07:10|321.18|318.28|321.21|318.31|321.21|318.31|321.18|318.28|14
1644167240000|2022-02-06 17:07:20|321.2|318.3|321.22|318.32|321.23|318.33|321.2|318.3|14
1644167250000|2022-02-06 17:07:30|321.23|318.33|321.22|318.32|321.23|318.33|321.22|318.32|8
1644167260000|2022-02-06 17:07:40|321.23|318.33|321.28|318.38|321.29|318.39|321.22|318.32|9
1644167270000|2022-02-06 17:07:50|321.27|318.37|321.27|318.37|321.29|318.39|321.27|318.37|8
1644167280000|2022-02-06 17:08:00|321.28|318.38|321.51|318.61|321.51|318.61|321.28|318.38|17
1644167290000|2022-02-06 17:08:10|321.5|318.6|321.6|318.7|321.6|318.7|321.49|318.59|17
1644167300000|2022-02-06 17:08:20|321.59|318.69|321.54|318.64|321.61|318.71|321.53|318.63|13
1644167310000|2022-02-06 17:08:30|321.53|318.63|321.62|318.72|321.63|318.73|321.45|318.55|19
1644167320000|2022-02-06 17:08:40|321.61|318.71|321.59|318.69|321.62|318.72|321.59|318.69|8
1644167330000|2022-02-06 17:08:50|321.6|318.7|321.61|318.71|321.61|318.71|321.56|318.66|10
1644167340000|2022-02-06 17:09:00|321.62|318.72|321.76|318.86|321.79|318.89|321.6|318.7|18
1644167350000|2022-02-06 17:09:10|321.75|318.85|321.72|318.82|321.75|318.85|321.68|318.78|16
1644167360000|2022-02-06 17:09:20|321.71|318.81|321.77|318.87|321.78|318.88|321.71|318.81|8
1644167370000|2022-02-06 17:09:30|321.78|318.88|321.77|318.87|321.82|318.92|321.74|318.84|11
1644167380000|2022-02-06 17:09:40|321.78|318.88|321.71|318.81|321.78|318.88|321.71|318.81|9
1644167390000|2022-02-06 17:09:50|321.7|318.8|321.92|319.02|321.92|319.02|321.7|318.8|12
1644167400000|2022-02-06 17:10:00|321.93|319.03|321.9|319|321.93|319.03|321.87|318.97|12
1644167410000|2022-02-06 17:10:10|321.89|318.99|321.87|318.97|321.9|319|321.87|318.97|5
1644167420000|2022-02-06 17:10:20|321.88|318.98|321.88|318.98|321.89|318.99|321.87|318.97|11
1644167430000|2022-02-06 17:10:30|321.87|318.97|321.89|318.99|321.89|318.99|321.87|318.97|3
1644167440000|2022-02-06 17:10:40|321.88|318.98|321.88|318.98|321.89|318.99|321.87|318.97|5
1644167450000|2022-02-06 17:10:50|321.89|318.99|321.89|318.99|321.89|318.99|321.88|318.98|3
1644167460000|2022-02-06 17:11:00|321.88|318.98|321.89|318.99|321.89|318.99|321.88|318.98|2
1644167480000|2022-02-06 17:11:20|321.9|319|321.89|318.99|321.91|319.01|321.88|318.98|6
1644167490000|2022-02-06 17:11:30|321.88|318.98|321.93|319.03|321.94|319.04|321.88|318.98|8
1644167500000|2022-02-06 17:11:40|321.94|319.04|321.94|319.04|321.95|319.05|321.94|319.04|5
1644167510000|2022-02-06 17:11:50|321.95|319.05|321.92|319.02|321.95|319.05|321.92|319.02|12
1644167520000|2022-02-06 17:12:00|321.93|319.03|321.85|318.95|321.93|319.03|321.84|318.94|11
1644167530000|2022-02-06 17:12:10|321.84|318.94|321.83|318.93|321.85|318.95|321.83|318.93|4
1644167540000|2022-02-06 17:12:20|321.82|318.92|321.84|318.94|321.85|318.95|321.82|318.92|4
1644167550000|2022-02-06 17:12:30|321.85|318.95|321.84|318.94|321.86|318.96|321.83|318.93|17
1644167560000|2022-02-06 17:12:40|321.83|318.93|321.83|318.93|321.84|318.94|321.82|318.92|15
1644167570000|2022-02-06 17:12:50|321.82|318.92|321.83|318.93|321.83|318.93|321.82|318.92|2
1644167580000|2022-02-06 17:13:00|321.82|318.92|321.83|318.93|321.84|318.94|321.82|318.92|6
1644167590000|2022-02-06 17:13:10|321.84|318.94|321.8|318.9|321.84|318.94|321.8|318.9|7
1644167600000|2022-02-06 17:13:20|321.79|318.89|321.78|318.88|321.8|318.9|321.77|318.87|9
1644167610000|2022-02-06 17:13:30|321.79|318.89|321.64|318.74|321.8|318.9|321.64|318.74|22
1644167620000|2022-02-06 17:13:40|321.63|318.73|321.58|318.68|321.63|318.73|321.58|318.68|19
1644167630000|2022-02-06 17:13:50|321.57|318.67|321.48|318.58|321.59|318.69|321.46|318.56|19
1644167640000|2022-02-06 17:14:00|321.49|318.59|321.58|318.68|321.6|318.7|321.49|318.59|21
1644167650000|2022-02-06 17:14:10|321.56|318.66|321.55|318.65|321.56|318.66|321.51|318.61|16
1644167660000|2022-02-06 17:14:20|321.54|318.64|321.48|318.58|321.54|318.64|321.45|318.55|11
1644167670000|2022-02-06 17:14:30|321.47|318.57|321.44|318.54|321.48|318.58|321.44|318.54|16
1644167680000|2022-02-06 17:14:40|321.43|318.53|321.39|318.49|321.48|318.58|321.37|318.47|15
1644167690000|2022-02-06 17:14:50|321.37|318.47|321.25|318.35|321.37|318.47|321.25|318.35|19
1644167700000|2022-02-06 17:15:00|321.29|318.39|321.34|318.44|321.34|318.44|321.25|318.35|15
1644167710000|2022-02-06 17:15:10|321.39|318.49|321.37|318.47|321.4|318.5|321.34|318.44|13
1644167720000|2022-02-06 17:15:20|321.38|318.48|321.52|318.62|321.52|318.62|321.37|318.47|24
1644167730000|2022-02-06 17:15:30|321.53|318.63|321.55|318.65|321.56|318.66|321.53|318.63|10
1644167740000|2022-02-06 17:15:40|321.54|318.64|321.57|318.67|321.58|318.68|321.54|318.64|12
1644167760000|2022-02-06 17:16:00|321.56|318.66|321.73|318.83|321.73|318.83|321.56|318.66|13
1644167770000|2022-02-06 17:16:10|321.72|318.82|321.72|318.82|321.74|318.84|321.7|318.8|11
1644167780000|2022-02-06 17:16:20|321.71|318.81|321.69|318.79|321.72|318.82|321.68|318.78|15
1644167790000|2022-02-06 17:16:30|321.71|318.81|321.66|318.76|321.71|318.81|321.65|318.75|11
1644167800000|2022-02-06 17:16:40|321.64|318.74|321.56|318.66|321.64|318.74|321.52|318.62|15
1644167810000|2022-02-06 17:16:50|321.59|318.69|321.59|318.69|321.6|318.7|321.55|318.65|18
1644167820000|2022-02-06 17:17:00|321.56|318.66|321.58|318.68|321.63|318.73|321.56|318.66|14
1644167830000|2022-02-06 17:17:10|321.61|318.71|321.45|318.55|321.61|318.71|321.44|318.54|13
1644167840000|2022-02-06 17:17:20|321.44|318.54|321.42|318.52|321.46|318.56|321.37|318.47|16
1644167850000|2022-02-06 17:17:30|321.43|318.53|321.51|318.61|321.51|318.61|321.4|318.5|11
1644167860000|2022-02-06 17:17:40|321.52|318.62|321.54|318.64|321.54|318.64|321.51|318.61|10
1644167870000|2022-02-06 17:17:50|321.55|318.65|321.66|318.76|321.66|318.76|321.55|318.65|18
1644167880000|2022-02-06 17:18:00|321.65|318.75|321.62|318.72|321.66|318.76|321.61|318.71|11
1644167890000|2022-02-06 17:18:10|321.61|318.71|321.6|318.7|321.62|318.72|321.59|318.69|9
1644167900000|2022-02-06 17:18:20|321.61|318.71|321.61|318.71|321.62|318.72|321.6|318.7|6
1644167910000|2022-02-06 17:18:30|321.6|318.7|321.63|318.73|321.63|318.73|321.6|318.7|6
1644167920000|2022-02-06 17:18:40|321.64|318.74|321.54|318.64|321.64|318.74|321.54|318.64|8
1644167930000|2022-02-06 17:18:50|321.55|318.65|321.59|318.69|321.59|318.69|321.55|318.65|5
1644167940000|2022-02-06 17:19:00|321.58|318.68|321.58|318.68|321.58|318.68|321.57|318.67|3
1644167950000|2022-02-06 17:19:10|321.57|318.67|321.58|318.68|321.6|318.7|321.57|318.67|7
1644167960000|2022-02-06 17:19:20|321.57|318.67|321.58|318.68|321.59|318.69|321.56|318.66|15
1644167970000|2022-02-06 17:19:30|321.59|318.69|321.59|318.69|321.6|318.7|321.57|318.67|13
1644167980000|2022-02-06 17:19:40|321.58|318.68|321.58|318.68|321.6|318.7|321.57|318.67|19
1644167990000|2022-02-06 17:19:50|321.57|318.67|321.6|318.7|321.6|318.7|321.57|318.67|13
1644168000000|2022-02-06 17:20:00|321.59|318.69|321.6|318.7|321.62|318.72|321.59|318.69|11
1644168010000|2022-02-06 17:20:10|321.59|318.69|321.6|318.7|321.61|318.71|321.58|318.68|11
1644168020000|2022-02-06 17:20:20|321.58|318.68|321.6|318.7|321.61|318.71|321.57|318.67|10
1644168030000|2022-02-06 17:20:30|321.61|318.71|321.62|318.72|321.63|318.73|321.6|318.7|7
1644168040000|2022-02-06 17:20:40|321.63|318.73|321.61|318.71|321.63|318.73|321.6|318.7|7
1644168050000|2022-02-06 17:20:50|321.62|318.72|321.61|318.71|321.62|318.72|321.61|318.71|4
1644168060000|2022-02-06 17:21:00|321.62|318.72|321.61|318.71|321.63|318.73|321.61|318.71|4
1644168070000|2022-02-06 17:21:10|321.63|318.73|321.6|318.7|321.63|318.73|321.6|318.7|4
1644168080000|2022-02-06 17:21:20|321.62|318.72|321.62|318.72|321.64|318.74|321.61|318.71|5
1644168100000|2022-02-06 17:21:40|321.63|318.73|321.62|318.72|321.63|318.73|321.62|318.72|2
1644168110000|2022-02-06 17:21:50|321.63|318.73|321.62|318.72|321.63|318.73|321.62|318.72|4
1644168130000|2022-02-06 17:22:10|321.63|318.73|321.68|318.78|321.68|318.78|321.63|318.73|12
1644168140000|2022-02-06 17:22:20|321.7|318.8|321.7|318.8|321.7|318.8|321.7|318.8|1
1644168150000|2022-02-06 17:22:30|321.68|318.78|321.68|318.78|321.71|318.81|321.66|318.76|8
1644168160000|2022-02-06 17:22:40|321.7|318.8|321.7|318.8|321.71|318.81|321.69|318.79|7
1644168180000|2022-02-06 17:23:00|321.69|318.79|321.73|318.83|321.73|318.83|321.69|318.79|8
1644168190000|2022-02-06 17:23:10|321.74|318.84|321.73|318.83|321.75|318.85|321.73|318.83|9
1644168200000|2022-02-06 17:23:20|321.72|318.82|321.73|318.83|321.73|318.83|321.72|318.82|2
1644168210000|2022-02-06 17:23:30|321.74|318.84|321.74|318.84|321.74|318.84|321.74|318.84|1
1644168220000|2022-02-06 17:23:40|321.73|318.83|321.74|318.84|321.75|318.85|321.71|318.81|14
1644168230000|2022-02-06 17:23:50|321.73|318.83|321.72|318.82|321.73|318.83|321.71|318.81|8
1644168240000|2022-02-06 17:24:00|321.74|318.84|321.73|318.83|321.74|318.84|321.71|318.81|9
1644168250000|2022-02-06 17:24:10|321.71|318.81|321.72|318.82|321.74|318.84|321.71|318.81|10
1644168260000|2022-02-06 17:24:20|321.73|318.83|321.83|318.93|321.84|318.94|321.73|318.83|6
1644168270000|2022-02-06 17:24:30|321.84|318.94|321.84|318.94|321.85|318.95|321.84|318.94|3
1644168280000|2022-02-06 17:24:40|321.85|318.95|321.87|318.97|321.88|318.98|321.83|318.93|6
1644168290000|2022-02-06 17:24:50|321.88|318.98|321.87|318.97|321.88|318.98|321.87|318.97|4
1644168300000|2022-02-06 17:25:00|321.88|318.98|321.9|319|321.91|319.01|321.87|318.97|17
1644168310000|2022-02-06 17:25:10|321.91|319.01|321.87|318.97|321.91|319.01|321.87|318.97|12
1644168320000|2022-02-06 17:25:20|321.88|318.98|321.87|318.97|321.88|318.98|321.87|318.97|4
1644168330000|2022-02-06 17:25:30|321.85|318.95|321.87|318.97|321.87|318.97|321.85|318.95|2
1644168340000|2022-02-06 17:25:40|321.88|318.98|321.86|318.96|321.88|318.98|321.83|318.93|11
1644168350000|2022-02-06 17:25:50|321.85|318.95|321.77|318.87|321.86|318.96|321.76|318.86|9
1644168360000|2022-02-06 17:26:00|321.78|318.88|321.76|318.86|321.79|318.89|321.76|318.86|11
1644168370000|2022-02-06 17:26:10|321.75|318.85|321.71|318.81|321.75|318.85|321.71|318.81|5
1644168380000|2022-02-06 17:26:20|321.72|318.82|321.68|318.78|321.72|318.82|321.67|318.77|12
1644168390000|2022-02-06 17:26:30|321.69|318.79|321.72|318.82|321.73|318.83|321.69|318.79|9
1644168400000|2022-02-06 17:26:40|321.71|318.81|321.73|318.83|321.73|318.83|321.71|318.81|7
1644168410000|2022-02-06 17:26:50|321.72|318.82|321.72|318.82|321.72|318.82|321.71|318.81|5
1644168420000|2022-02-06 17:27:00|321.73|318.83|321.68|318.78|321.73|318.83|321.68|318.78|10
1644168430000|2022-02-06 17:27:10|321.7|318.8|321.7|318.8|321.71|318.81|321.69|318.79|6
1644168440000|2022-02-06 17:27:20|321.69|318.79|321.73|318.83|321.73|318.83|321.69|318.79|6
1644168450000|2022-02-06 17:27:30|321.74|318.84|321.85|318.95|321.86|318.96|321.74|318.84|13
1644168460000|2022-02-06 17:27:40|321.86|318.96|321.82|318.92|321.86|318.96|321.8|318.9|11
1644168470000|2022-02-06 17:27:50|321.85|318.95|321.83|318.93|321.86|318.96|321.8|318.9|12
1644168480000|2022-02-06 17:28:00|321.81|318.91|321.81|318.91|321.85|318.95|321.8|318.9|12
1644168490000|2022-02-06 17:28:10|321.82|318.92|321.84|318.94|321.84|318.94|321.81|318.91|4
1644168500000|2022-02-06 17:28:20|321.85|318.95|321.84|318.94|321.86|318.96|321.83|318.93|8
1644168510000|2022-02-06 17:28:30|321.85|318.95|321.86|318.96|321.87|318.97|321.84|318.94|13
1644168520000|2022-02-06 17:28:40|321.85|318.95|321.87|318.97|321.88|318.98|321.84|318.94|10
1644168530000|2022-02-06 17:28:50|321.88|318.98|321.87|318.97|321.9|319|321.86|318.96|13
1644168540000|2022-02-06 17:29:00|321.86|318.96|321.9|319|321.9|319|321.86|318.96|7
1644168550000|2022-02-06 17:29:10|321.89|318.99|321.95|319.05|321.96|319.06|321.88|318.98|11
1644168560000|2022-02-06 17:29:20|321.94|319.04|321.95|319.05|321.96|319.06|321.92|319.02|9
1644168570000|2022-02-06 17:29:30|321.94|319.04|321.97|319.07|321.97|319.07|321.91|319.01|8
1644168580000|2022-02-06 17:29:40|321.98|319.08|321.98|319.08|321.99|319.09|321.97|319.07|7
1644168590000|2022-02-06 17:29:50|321.97|319.07|321.98|319.08|321.98|319.08|321.96|319.06|6
1644168600000|2022-02-06 17:30:00|321.99|319.09|321.99|319.09|322.01|319.11|321.98|319.08|7
1644168610000|2022-02-06 17:30:10|322.01|319.11|321.98|319.08|322.01|319.11|321.96|319.06|15
1644168620000|2022-02-06 17:30:20|321.96|319.06|321.99|319.09|321.99|319.09|321.96|319.06|12
1644168630000|2022-02-06 17:30:30|322.01|319.11|322.05|319.15|322.05|319.15|322.01|319.11|10
1644168640000|2022-02-06 17:30:40|322.06|319.16|321.99|319.09|322.06|319.16|321.99|319.09|12
1644168650000|2022-02-06 17:30:50|322.04|319.14|322.02|319.12|322.04|319.14|322.02|319.12|10
1644168660000|2022-02-06 17:31:00|322.01|319.11|322.04|319.14|322.04|319.14|322.01|319.11|15
1644168670000|2022-02-06 17:31:10|322.03|319.13|322.03|319.13|322.04|319.14|322.02|319.12|11
1644168680000|2022-02-06 17:31:20|322.02|319.12|322|319.1|322.04|319.14|321.97|319.07|16
1644168690000|2022-02-06 17:31:30|321.99|319.09|321.99|319.09|322|319.1|321.97|319.07|7
1644168700000|2022-02-06 17:31:40|321.96|319.06|321.94|319.04|321.96|319.06|321.93|319.03|9
1644168710000|2022-02-06 17:31:50|321.93|319.03|321.91|319.01|321.94|319.04|321.91|319.01|9
1644168720000|2022-02-06 17:32:00|321.92|319.02|321.91|319.01|321.92|319.02|321.91|319.01|12
1644168730000|2022-02-06 17:32:10|321.93|319.03|321.92|319.02|321.93|319.03|321.92|319.02|4
1644168760000|2022-02-06 17:32:40|321.93|319.03|321.97|319.07|322|319.1|321.93|319.03|12
1644168780000|2022-02-06 17:33:00|321.99|319.09|321.99|319.09|321.99|319.09|321.97|319.07|3
1644168790000|2022-02-06 17:33:10|321.98|319.08|321.97|319.07|321.98|319.08|321.96|319.06|6
1644168800000|2022-02-06 17:33:20|322.01|319.11|321.97|319.07|322.01|319.11|321.97|319.07|2
1644168820000|2022-02-06 17:33:40|321.99|319.09|322|319.1|322|319.1|321.97|319.07|12
1644168830000|2022-02-06 17:33:50|321.98|319.08|322|319.1|322|319.1|321.98|319.08|5
1644168840000|2022-02-06 17:34:00|322.01|319.11|322|319.1|322.01|319.11|322|319.1|2
1644168860000|2022-02-06 17:34:20|321.98|319.08|321.93|319.03|321.98|319.08|321.93|319.03|12
1644168870000|2022-02-06 17:34:30|321.94|319.04|321.96|319.06|321.96|319.06|321.93|319.03|11
1644168880000|2022-02-06 17:34:40|321.94|319.04|321.96|319.06|321.97|319.07|321.93|319.03|11
1644168890000|2022-02-06 17:34:50|321.94|319.04|321.88|318.98|321.96|319.06|321.88|318.98|5
1644168900000|2022-02-06 17:35:00|321.89|318.99|321.85|318.95|321.89|318.99|321.85|318.95|6
1644168910000|2022-02-06 17:35:10|321.84|318.94|321.87|318.97|321.89|318.99|321.83|318.93|12
1644168920000|2022-02-06 17:35:20|321.86|318.96|321.91|319.01|321.92|319.02|321.86|318.96|11
1644168930000|2022-02-06 17:35:30|321.92|319.02|321.91|319.01|321.92|319.02|321.91|319.01|10
1644168940000|2022-02-06 17:35:40|321.94|319.04|321.91|319.01|321.95|319.05|321.9|319|14
1644168950000|2022-02-06 17:35:50|321.9|319|321.93|319.03|321.93|319.03|321.89|318.99|7
1644168960000|2022-02-06 17:36:00|321.91|319.01|321.89|318.99|321.93|319.03|321.89|318.99|12
1644168970000|2022-02-06 17:36:10|321.9|319|321.82|318.92|321.92|319.02|321.81|318.91|16
1644168980000|2022-02-06 17:36:20|321.81|318.91|321.82|318.92|321.83|318.93|321.81|318.91|4
1644168990000|2022-02-06 17:36:30|321.83|318.93|321.82|318.92|321.83|318.93|321.82|318.92|2
1644169000000|2022-02-06 17:36:40|321.83|318.93|321.84|318.94|321.84|318.94|321.82|318.92|10
1644169010000|2022-02-06 17:36:50|321.83|318.93|321.84|318.94|321.84|318.94|321.83|318.93|2
1644169020000|2022-02-06 17:37:00|321.85|318.95|321.91|319.01|321.95|319.05|321.85|318.95|17
1644169030000|2022-02-06 17:37:10|321.92|319.02|321.97|319.07|322|319.1|321.9|319|16
1644169040000|2022-02-06 17:37:20|321.98|319.08|321.93|319.03|321.98|319.08|321.92|319.02|12
1644169050000|2022-02-06 17:37:30|321.94|319.04|321.96|319.06|321.98|319.08|321.93|319.03|12
1644169060000|2022-02-06 17:37:40|321.94|319.04|322|319.1|322.03|319.13|321.94|319.04|15
1644169070000|2022-02-06 17:37:50|321.99|319.09|321.96|319.06|322|319.1|321.95|319.05|22
1644169080000|2022-02-06 17:38:00|321.97|319.07|321.98|319.08|321.98|319.08|321.93|319.03|19
1644169090000|2022-02-06 17:38:10|321.95|319.05|322.06|319.16|322.07|319.17|321.94|319.04|20
1644169100000|2022-02-06 17:38:20|322.07|319.17|321.91|319.01|322.07|319.17|321.87|318.97|19
1644169110000|2022-02-06 17:38:30|321.92|319.02|321.93|319.03|321.94|319.04|321.91|319.01|9
1644169120000|2022-02-06 17:38:40|321.94|319.04|321.87|318.97|321.94|319.04|321.86|318.96|9
1644169130000|2022-02-06 17:38:50|321.85|318.95|321.88|318.98|321.91|319.01|321.85|318.95|10
1644169140000|2022-02-06 17:39:00|321.89|318.99|321.87|318.97|321.92|319.02|321.87|318.97|16
1644169150000|2022-02-06 17:39:10|321.86|318.96|321.87|318.97|321.89|318.99|321.84|318.94|15
1644169160000|2022-02-06 17:39:20|321.88|318.98|321.89|318.99|321.89|318.99|321.87|318.97|12
1644169170000|2022-02-06 17:39:30|321.88|318.98|321.87|318.97|321.89|318.99|321.86|318.96|10
1644169180000|2022-02-06 17:39:40|321.88|318.98|321.87|318.97|321.89|318.99|321.86|318.96|9
1644169190000|2022-02-06 17:39:50|321.88|318.98|321.89|318.99|321.89|318.99|321.88|318.98|6
1644169200000|2022-02-06 17:40:00|321.88|318.98|321.9|319|321.91|319.01|321.86|318.96|6
1644169210000|2022-02-06 17:40:10|321.88|318.98|321.86|318.96|321.88|318.98|321.84|318.94|11
1644169220000|2022-02-06 17:40:20|321.87|318.97|321.89|318.99|321.9|319|321.86|318.96|12
1644169230000|2022-02-06 17:40:30|321.88|318.98|321.97|319.07|321.97|319.07|321.86|318.96|16
1644169240000|2022-02-06 17:40:40|321.98|319.08|322|319.1|322|319.1|321.98|319.08|3
1644169250000|2022-02-06 17:40:50|321.95|319.05|322.01|319.11|322.01|319.11|321.95|319.05|9
1644169260000|2022-02-06 17:41:00|322|319.1|322.11|319.21|322.17|319.27|321.98|319.08|19
1644169270000|2022-02-06 17:41:10|322.14|319.24|321.92|319.02|322.14|319.24|321.92|319.02|21
1644169280000|2022-02-06 17:41:20|321.93|319.03|321.97|319.07|321.97|319.07|321.92|319.02|19
1644169290000|2022-02-06 17:41:30|321.95|319.05|321.84|318.94|321.95|319.05|321.82|318.92|15
1644169300000|2022-02-06 17:41:40|321.83|318.93|321.83|318.93|321.86|318.96|321.79|318.89|19
1644169310000|2022-02-06 17:41:50|321.81|318.91|321.68|318.78|321.83|318.93|321.68|318.78|21
1644169320000|2022-02-06 17:42:00|321.69|318.79|321.7|318.8|321.71|318.81|321.67|318.77|14
1644169330000|2022-02-06 17:42:10|321.69|318.79|321.69|318.79|321.73|318.83|321.69|318.79|14
1644169340000|2022-02-06 17:42:20|321.7|318.8|321.67|318.77|321.7|318.8|321.64|318.74|10
1644169350000|2022-02-06 17:42:30|321.69|318.79|321.7|318.8|321.73|318.83|321.69|318.79|6
1644169360000|2022-02-06 17:42:40|321.68|318.78|321.7|318.8|321.7|318.8|321.67|318.77|3
1644169370000|2022-02-06 17:42:50|321.73|318.83|321.6|318.7|321.73|318.83|321.56|318.66|18
1644169380000|2022-02-06 17:43:00|321.58|318.68|321.19|318.29|321.59|318.69|321.19|318.29|29
1644169390000|2022-02-06 17:43:10|321.17|318.27|320.93|318.03|321.17|318.27|320.81|317.91|35
1644169400000|2022-02-06 17:43:20|320.92|318.02|320.79|317.89|320.92|318.02|320.78|317.88|19
1644169410000|2022-02-06 17:43:30|320.84|317.94|320.83|317.93|320.85|317.95|320.77|317.87|18
1644169420000|2022-02-06 17:43:40|320.82|317.92|320.83|317.93|320.84|317.94|320.81|317.91|15
1644169430000|2022-02-06 17:43:50|320.84|317.94|320.8|317.9|320.85|317.95|320.8|317.9|10
1644169440000|2022-02-06 17:44:00|320.84|317.94|320.82|317.92|320.84|317.94|320.77|317.87|18
1644169450000|2022-02-06 17:44:10|320.84|317.94|320.81|317.91|320.86|317.96|320.79|317.89|22
1644169460000|2022-02-06 17:44:20|320.82|317.92|320.84|317.94|320.86|317.96|320.81|317.91|22
1644169470000|2022-02-06 17:44:30|320.83|317.93|320.85|317.95|320.85|317.95|320.8|317.9|11
1644169480000|2022-02-06 17:44:40|320.84|317.94|320.86|317.96|320.9|318|320.84|317.94|17
1644169490000|2022-02-06 17:44:50|320.85|317.95|320.78|317.88|320.87|317.97|320.75|317.85|21
1644169500000|2022-02-06 17:45:00|320.79|317.89|320.76|317.86|320.82|317.92|320.76|317.86|19
1644169510000|2022-02-06 17:45:10|320.77|317.87|320.83|317.93|320.86|317.96|320.77|317.87|16
1644169520000|2022-02-06 17:45:20|320.84|317.94|320.89|317.99|320.89|317.99|320.83|317.93|14
1644169530000|2022-02-06 17:45:30|320.83|317.93|320.88|317.98|320.89|317.99|320.83|317.93|7
1644169540000|2022-02-06 17:45:40|320.89|317.99|320.89|317.99|320.91|318.01|320.87|317.97|13
1644169550000|2022-02-06 17:45:50|320.9|318|320.95|318.05|320.98|318.08|320.9|318|19
1644169560000|2022-02-06 17:46:00|320.97|318.07|320.99|318.09|320.99|318.09|320.92|318.02|17
1644169570000|2022-02-06 17:46:10|320.98|318.08|320.96|318.06|320.99|318.09|320.95|318.05|14
1644169580000|2022-02-06 17:46:20|320.97|318.07|321.01|318.11|321.01|318.11|320.95|318.05|14
1644169590000|2022-02-06 17:46:30|320.99|318.09|320.96|318.06|321|318.1|320.96|318.06|15
1644169600000|2022-02-06 17:46:40|320.97|318.07|320.91|318.01|321|318.1|320.91|318.01|8
1644169610000|2022-02-06 17:46:50|320.89|317.99|320.89|317.99|320.9|318|320.87|317.97|11
1644169620000|2022-02-06 17:47:00|320.88|317.98|320.92|318.02|320.92|318.02|320.88|317.98|14
1644169630000|2022-02-06 17:47:10|320.9|318|320.92|318.02|320.92|318.02|320.89|317.99|13
1644169640000|2022-02-06 17:47:20|320.9|318|320.89|317.99|320.91|318.01|320.88|317.98|15
1644169650000|2022-02-06 17:47:30|320.9|318|320.9|318|320.9|318|320.89|317.99|7
1644169660000|2022-02-06 17:47:40|320.89|317.99|320.91|318.01|320.91|318.01|320.89|317.99|6
1644169670000|2022-02-06 17:47:50|320.88|317.98|320.93|318.03|320.96|318.06|320.88|317.98|13
1644169680000|2022-02-06 17:48:00|320.92|318.02|320.92|318.02|320.93|318.03|320.9|318|10
1644169690000|2022-02-06 17:48:10|320.89|317.99|320.92|318.02|320.93|318.03|320.89|317.99|7
1644169700000|2022-02-06 17:48:20|320.93|318.03|320.92|318.02|320.94|318.04|320.92|318.02|10
1644169710000|2022-02-06 17:48:30|320.93|318.03|320.91|318.01|320.93|318.03|320.91|318.01|10
1644169720000|2022-02-06 17:48:40|320.92|318.02|320.91|318.01|320.93|318.03|320.91|318.01|6
1644169730000|2022-02-06 17:48:50|320.92|318.02|320.93|318.03|320.95|318.05|320.91|318.01|8
1644169740000|2022-02-06 17:49:00|320.94|318.04|320.92|318.02|320.94|318.04|320.91|318.01|8
1644169750000|2022-02-06 17:49:10|320.91|318.01|320.93|318.03|320.93|318.03|320.91|318.01|13
1644169760000|2022-02-06 17:49:20|320.91|318.01|320.89|317.99|320.91|318.01|320.89|317.99|5
1644169770000|2022-02-06 17:49:30|320.9|318|320.89|317.99|320.92|318.02|320.89|317.99|9
1644169780000|2022-02-06 17:49:40|320.9|318|320.91|318.01|320.92|318.02|320.9|318|7
1644169790000|2022-02-06 17:49:50|320.92|318.02|320.91|318.01|320.93|318.03|320.9|318|7
1644169800000|2022-02-06 17:50:00|320.89|317.99|320.91|318.01|320.93|318.03|320.89|317.99|10
1644169810000|2022-02-06 17:50:10|320.9|318|320.91|318.01|320.91|318.01|320.89|317.99|4
1644169820000|2022-02-06 17:50:20|320.94|318.04|320.92|318.02|320.94|318.04|320.91|318.01|6
1644169830000|2022-02-06 17:50:30|320.91|318.01|320.91|318.01|320.91|318.01|320.9|318|7
1644169840000|2022-02-06 17:50:40|320.92|318.02|320.91|318.01|320.94|318.04|320.9|318|11
1644169850000|2022-02-06 17:50:50|320.92|318.02|320.91|318.01|320.93|318.03|320.91|318.01|8
1644169860000|2022-02-06 17:51:00|320.92|318.02|320.94|318.04|320.94|318.04|320.91|318.01|16
1644169870000|2022-02-06 17:51:10|320.93|318.03|321.07|318.17|321.07|318.17|320.92|318.02|15
1644169880000|2022-02-06 17:51:20|321.06|318.16|321.2|318.3|321.25|318.35|321.05|318.15|14
1644169890000|2022-02-06 17:51:30|321.17|318.27|321.23|318.33|321.24|318.34|321.17|318.27|16
1644169900000|2022-02-06 17:51:40|321.22|318.32|321.19|318.29|321.22|318.32|321.15|318.25|10
1644169910000|2022-02-06 17:51:50|321.2|318.3|321.21|318.31|321.23|318.33|321.17|318.27|13
1644169920000|2022-02-06 17:52:00|321.22|318.32|321.21|318.31|321.22|318.32|321.2|318.3|5
1644169930000|2022-02-06 17:52:10|321.24|318.34|321.22|318.32|321.24|318.34|321.17|318.27|7
1644169940000|2022-02-06 17:52:20|321.19|318.29|321.27|318.37|321.32|318.42|321.19|318.29|20
1644169950000|2022-02-06 17:52:30|321.26|318.36|321.24|318.34|321.26|318.36|321.23|318.33|12
1644169960000|2022-02-06 17:52:40|321.23|318.33|321.22|318.32|321.23|318.33|321.19|318.29|12
1644169970000|2022-02-06 17:52:50|321.2|318.3|321.21|318.31|321.23|318.33|321.19|318.29|7
1644169980000|2022-02-06 17:53:00|321.23|318.33|321.25|318.35|321.27|318.37|321.22|318.32|10
1644169990000|2022-02-06 17:53:10|321.24|318.34|321.25|318.35|321.25|318.35|321.23|318.33|5
1644170000000|2022-02-06 17:53:20|321.23|318.33|321.31|318.41|321.32|318.42|321.22|318.32|18
1644170010000|2022-02-06 17:53:30|321.32|318.42|321.34|318.44|321.36|318.46|321.31|318.41|11
1644170020000|2022-02-06 17:53:40|321.33|318.43|321.33|318.43|321.34|318.44|321.31|318.41|9
1644170030000|2022-02-06 17:53:50|321.32|318.42|321.32|318.42|321.35|318.45|321.32|318.42|6
1644170040000|2022-02-06 17:54:00|321.33|318.43|321.32|318.42|321.33|318.43|321.32|318.42|2
1644170050000|2022-02-06 17:54:10|321.35|318.45|321.33|318.43|321.35|318.45|321.33|318.43|7
1644170060000|2022-02-06 17:54:20|321.34|318.44|321.36|318.46|321.36|318.46|321.34|318.44|5
1644170070000|2022-02-06 17:54:30|321.37|318.47|321.4|318.5|321.42|318.52|321.37|318.47|10
1644170090000|2022-02-06 17:54:50|321.41|318.51|321.45|318.55|321.45|318.55|321.41|318.51|11
1644170100000|2022-02-06 17:55:00|321.44|318.54|321.47|318.57|321.47|318.57|321.44|318.54|2
1644170110000|2022-02-06 17:55:10|321.44|318.54|321.47|318.57|321.48|318.58|321.43|318.53|10
1644170120000|2022-02-06 17:55:20|321.46|318.56|321.47|318.57|321.47|318.57|321.46|318.56|4
1644170130000|2022-02-06 17:55:30|321.48|318.58|321.47|318.57|321.48|318.58|321.47|318.57|2
1644170140000|2022-02-06 17:55:40|321.48|318.58|321.47|318.57|321.48|318.58|321.47|318.57|6
1644170150000|2022-02-06 17:55:50|321.48|318.58|321.48|318.58|321.49|318.59|321.47|318.57|9
1644170160000|2022-02-06 17:56:00|321.49|318.59|321.48|318.58|321.5|318.6|321.48|318.58|11
1644170170000|2022-02-06 17:56:10|321.49|318.59|321.5|318.6|321.5|318.6|321.48|318.58|9
1644170180000|2022-02-06 17:56:20|321.49|318.59|321.5|318.6|321.5|318.6|321.48|318.58|13
1644170190000|2022-02-06 17:56:30|321.49|318.59|321.54|318.64|321.54|318.64|321.49|318.59|13
1644170200000|2022-02-06 17:56:40|321.53|318.63|321.54|318.64|321.54|318.64|321.52|318.62|9
1644170210000|2022-02-06 17:56:50|321.55|318.65|321.59|318.69|321.59|318.69|321.55|318.65|6
1644170220000|2022-02-06 17:57:00|321.58|318.68|321.56|318.66|321.58|318.68|321.54|318.64|14
1644170230000|2022-02-06 17:57:10|321.57|318.67|321.55|318.65|321.57|318.67|321.54|318.64|6
1644170250000|2022-02-06 17:57:30|321.56|318.66|321.47|318.57|321.57|318.67|321.46|318.56|11
1644170260000|2022-02-06 17:57:40|321.42|318.52|321.12|318.22|321.42|318.52|321.12|318.22|24
1644170270000|2022-02-06 17:57:50|321.11|318.21|321.11|318.21|321.12|318.22|321.09|318.19|14
1644170280000|2022-02-06 17:58:00|321.1|318.2|321.11|318.21|321.12|318.22|321.1|318.2|8
1644170290000|2022-02-06 17:58:10|321.1|318.2|321.01|318.11|321.12|318.22|321|318.1|15
1644170300000|2022-02-06 17:58:20|321|318.1|320.84|317.94|321|318.1|320.84|317.94|21
1644170310000|2022-02-06 17:58:30|320.85|317.95|320.54|317.64|320.85|317.95|320.52|317.62|26
1644170320000|2022-02-06 17:58:40|320.52|317.62|320.72|317.82|320.72|317.82|320.5|317.6|23
1644170330000|2022-02-06 17:58:50|320.75|317.85|320.7|317.8|320.8|317.9|320.7|317.8|11
1644170340000|2022-02-06 17:59:00|320.69|317.79|320.8|317.9|320.81|317.91|320.69|317.79|14
1644170350000|2022-02-06 17:59:10|320.81|317.91|321.01|318.11|321.02|318.12|320.81|317.91|12
1644170360000|2022-02-06 17:59:20|321.02|318.12|321.03|318.13|321.03|318.13|321.01|318.11|4
1644170370000|2022-02-06 17:59:30|321.04|318.14|321.04|318.14|321.04|318.14|321.03|318.13|3
1644170380000|2022-02-06 17:59:40|321.03|318.13|321.04|318.14|321.04|318.14|321.03|318.13|4
1644170390000|2022-02-06 17:59:50|321.05|318.15|321.1|318.2|321.1|318.2|321.05|318.15|5
1644170400000|2022-02-06 18:00:00|321.15|318.25|321.21|318.31|321.21|318.31|321.14|318.24|13
1644170410000|2022-02-06 18:00:10|321.2|318.3|320.97|318.07|321.2|318.3|320.96|318.06|19
1644170420000|2022-02-06 18:00:20|320.96|318.06|320.95|318.05|320.98|318.08|320.87|317.97|21
1644170430000|2022-02-06 18:00:30|320.94|318.04|321.03|318.13|321.05|318.15|320.94|318.04|21
1644170440000|2022-02-06 18:00:40|321.01|318.11|321.04|318.14|321.06|318.16|321|318.1|18
1644170450000|2022-02-06 18:00:50|321.02|318.12|321.05|318.15|321.05|318.15|321.02|318.12|14
1644170460000|2022-02-06 18:01:00|321.04|318.14|321.15|318.25|321.15|318.25|321.02|318.12|18
1644170470000|2022-02-06 18:01:10|321.14|318.24|321.15|318.25|321.15|318.25|321.13|318.23|15
1644170480000|2022-02-06 18:01:20|321.14|318.24|321.1|318.2|321.14|318.24|321.1|318.2|17
1644170490000|2022-02-06 18:01:30|321.11|318.21|321.14|318.24|321.14|318.24|321.11|318.21|9
1644170500000|2022-02-06 18:01:40|321.13|318.23|321.12|318.22|321.14|318.24|321.11|318.21|10
1644170510000|2022-02-06 18:01:50|321.13|318.23|321.13|318.23|321.13|318.23|321.12|318.22|11
1644170520000|2022-02-06 18:02:00|321.14|318.24|321.15|318.25|321.17|318.27|321.12|318.22|21
1644170530000|2022-02-06 18:02:10|321.13|318.23|321.11|318.21|321.13|318.23|321.06|318.16|17
1644170540000|2022-02-06 18:02:20|321.1|318.2|321.08|318.18|321.1|318.2|321.03|318.13|8
1644170550000|2022-02-06 18:02:30|321.07|318.17|321.09|318.19|321.1|318.2|321.07|318.17|18
1644170560000|2022-02-06 18:02:40|321.08|318.18|321.08|318.18|321.11|318.21|321.06|318.16|14
1644170570000|2022-02-06 18:02:50|321.05|318.15|321.07|318.17|321.07|318.17|320.97|318.07|15
1644170580000|2022-02-06 18:03:00|321.06|318.16|321.09|318.19|321.1|318.2|321.06|318.16|12
1644170590000|2022-02-06 18:03:10|321.1|318.2|321.09|318.19|321.1|318.2|321.08|318.18|14
1644170600000|2022-02-06 18:03:20|321.08|318.18|321.08|318.18|321.1|318.2|321.08|318.18|12
1644170610000|2022-02-06 18:03:30|321.1|318.2|321.1|318.2|321.11|318.21|321.08|318.18|8
1644170620000|2022-02-06 18:03:40|321.09|318.19|321.22|318.32|321.22|318.32|321.09|318.19|11
1644170630000|2022-02-06 18:03:50|321.23|318.33|321.21|318.31|321.25|318.35|321.21|318.31|13
1644170640000|2022-02-06 18:04:00|321.25|318.35|321.25|318.35|321.26|318.36|321.23|318.33|11
1644170650000|2022-02-06 18:04:10|321.24|318.34|321.25|318.35|321.28|318.38|321.24|318.34|14
1644170660000|2022-02-06 18:04:20|321.24|318.34|321.26|318.36|321.28|318.38|321.24|318.34|15
1644170670000|2022-02-06 18:04:30|321.25|318.35|321.25|318.35|321.28|318.38|321.23|318.33|17
1644170680000|2022-02-06 18:04:40|321.24|318.34|321.26|318.36|321.26|318.36|321.24|318.34|3
1644170690000|2022-02-06 18:04:50|321.25|318.35|321.26|318.36|321.26|318.36|321.24|318.34|7
1644170700000|2022-02-06 18:05:00|321.25|318.35|321.26|318.36|321.27|318.37|321.23|318.33|17
1644170710000|2022-02-06 18:05:10|321.25|318.35|321.24|318.34|321.26|318.36|321.24|318.34|11
1644170720000|2022-02-06 18:05:20|321.26|318.36|321.24|318.34|321.27|318.37|321.24|318.34|6
1644170730000|2022-02-06 18:05:30|321.25|318.35|321.25|318.35|321.26|318.36|321.24|318.34|13
1644170740000|2022-02-06 18:05:40|321.24|318.34|321.26|318.36|321.28|318.38|321.24|318.34|14
1644170750000|2022-02-06 18:05:50|321.25|318.35|321.23|318.33|321.25|318.35|321.22|318.32|9
1644170760000|2022-02-06 18:06:00|321.25|318.35|321.23|318.33|321.25|318.35|321.23|318.33|3
1644170770000|2022-02-06 18:06:10|321.24|318.34|321.24|318.34|321.26|318.36|321.23|318.33|13
1644170780000|2022-02-06 18:06:20|321.25|318.35|321.19|318.29|321.25|318.35|321.15|318.25|18
1644170790000|2022-02-06 18:06:30|321.18|318.28|321.07|318.17|321.2|318.3|321.07|318.17|13
1644170800000|2022-02-06 18:06:40|321.06|318.16|321.06|318.16|321.07|318.17|321.06|318.16|7
1644170810000|2022-02-06 18:06:50|321.05|318.15|321.05|318.15|321.06|318.16|321.05|318.15|7
1644170820000|2022-02-06 18:07:00|321.06|318.16|321.05|318.15|321.06|318.16|321.05|318.15|8
1644170830000|2022-02-06 18:07:10|321.06|318.16|321.05|318.15|321.07|318.17|321.05|318.15|9
1644170840000|2022-02-06 18:07:20|321.06|318.16|321.06|318.16|321.07|318.17|321.05|318.15|8
1644170850000|2022-02-06 18:07:30|321.07|318.17|321.06|318.16|321.07|318.17|321.05|318.15|8
1644170860000|2022-02-06 18:07:40|321.07|318.17|321.06|318.16|321.07|318.17|321.06|318.16|4
1644170870000|2022-02-06 18:07:50|321.07|318.17|321.07|318.17|321.07|318.17|321.05|318.15|10
1644170880000|2022-02-06 18:08:00|321.06|318.16|321.04|318.14|321.06|318.16|321.04|318.14|9
1644170890000|2022-02-06 18:08:10|321.05|318.15|321.04|318.14|321.06|318.16|321.04|318.14|6
1644170900000|2022-02-06 18:08:20|321.03|318.13|320.94|318.04|321.03|318.13|320.93|318.03|11
1644170910000|2022-02-06 18:08:30|320.93|318.03|320.85|317.95|320.95|318.05|320.85|317.95|17
1644170920000|2022-02-06 18:08:40|320.86|317.96|320.85|317.95|320.88|317.98|320.84|317.94|10
1644170930000|2022-02-06 18:08:50|320.84|317.94|320.73|317.83|320.85|317.95|320.73|317.83|13
1644170940000|2022-02-06 18:09:00|320.72|317.82|320.55|317.65|320.73|317.83|320.54|317.64|18
1644170950000|2022-02-06 18:09:10|320.54|317.64|320.74|317.84|320.75|317.85|320.52|317.62|19
1644170960000|2022-02-06 18:09:20|320.75|317.85|320.88|317.98|320.89|317.99|320.75|317.85|22
1644170970000|2022-02-06 18:09:30|320.86|317.96|320.83|317.93|320.86|317.96|320.83|317.93|10
1644170980000|2022-02-06 18:09:40|320.85|317.95|320.87|317.97|320.87|317.97|320.81|317.91|15
1644170990000|2022-02-06 18:09:50|320.86|317.96|320.85|317.95|320.87|317.97|320.85|317.95|12
1644171000000|2022-02-06 18:10:00|320.86|317.96|320.9|318|320.9|318|320.85|317.95|16
1644171010000|2022-02-06 18:10:10|320.87|317.97|320.88|317.98|320.92|318.02|320.87|317.97|19
1644171020000|2022-02-06 18:10:20|320.91|318.01|320.88|317.98|320.91|318.01|320.86|317.96|20
1644171030000|2022-02-06 18:10:30|320.87|317.97|320.89|317.99|320.89|317.99|320.87|317.97|9
1644171040000|2022-02-06 18:10:40|320.86|317.96|320.86|317.96|320.89|317.99|320.86|317.96|11
1644171050000|2022-02-06 18:10:50|320.87|317.97|320.88|317.98|320.88|317.98|320.87|317.97|8
1644171060000|2022-02-06 18:11:00|320.89|317.99|320.91|318.01|320.92|318.02|320.89|317.99|8
1644171070000|2022-02-06 18:11:10|320.93|318.03|320.86|317.96|320.93|318.03|320.86|317.96|11
1644171080000|2022-02-06 18:11:20|320.85|317.95|320.86|317.96|320.87|317.97|320.85|317.95|9
1644171090000|2022-02-06 18:11:30|320.88|317.98|320.84|317.94|320.88|317.98|320.84|317.94|10
1644171100000|2022-02-06 18:11:40|320.86|317.96|320.87|317.97|320.88|317.98|320.85|317.95|7
1644171110000|2022-02-06 18:11:50|320.86|317.96|320.86|317.96|320.87|317.97|320.86|317.96|7
1644171120000|2022-02-06 18:12:00|320.87|317.97|320.88|317.98|320.89|317.99|320.87|317.97|6
1644171130000|2022-02-06 18:12:10|320.89|317.99|320.89|317.99|320.89|317.99|320.88|317.98|5
1644171140000|2022-02-06 18:12:20|320.87|317.97|320.88|317.98|320.89|317.99|320.87|317.97|7
1644171150000|2022-02-06 18:12:30|320.86|317.96|320.89|317.99|320.9|318|320.86|317.96|8
1644171160000|2022-02-06 18:12:40|320.88|317.98|320.86|317.96|320.9|318|320.85|317.95|16
1644171170000|2022-02-06 18:12:50|320.85|317.95|320.86|317.96|320.87|317.97|320.84|317.94|15
1644171180000|2022-02-06 18:13:00|320.85|317.95|320.79|317.89|320.87|317.97|320.79|317.89|11
1644171190000|2022-02-06 18:13:10|320.81|317.91|320.79|317.89|320.81|317.91|320.78|317.88|15
1644171200000|2022-02-06 18:13:20|320.78|317.88|320.77|317.87|320.8|317.9|320.77|317.87|12
1644171210000|2022-02-06 18:13:30|320.76|317.86|320.75|317.85|320.76|317.86|320.75|317.85|2
1644171220000|2022-02-06 18:13:40|320.76|317.86|320.74|317.84|320.76|317.86|320.74|317.84|7
1644171230000|2022-02-06 18:13:50|320.76|317.86|320.74|317.84|320.76|317.86|320.73|317.83|7
1644171240000|2022-02-06 18:14:00|320.72|317.82|320.76|317.86|320.76|317.86|320.72|317.82|10
1644171250000|2022-02-06 18:14:10|320.75|317.85|320.74|317.84|320.77|317.87|320.73|317.83|10
1644171260000|2022-02-06 18:14:20|320.73|317.83|320.7|317.8|320.75|317.85|320.7|317.8|11
1644171270000|2022-02-06 18:14:30|320.69|317.79|320.68|317.78|320.7|317.8|320.67|317.77|16
1644171280000|2022-02-06 18:14:40|320.67|317.77|320.62|317.72|320.68|317.78|320.61|317.71|11
1644171290000|2022-02-06 18:14:50|320.61|317.71|320.48|317.58|320.62|317.72|320.48|317.58|13
1644171300000|2022-02-06 18:15:00|320.5|317.6|320.51|317.61|320.55|317.65|320.5|317.6|10
1644171310000|2022-02-06 18:15:10|320.52|317.62|320.52|317.62|320.55|317.65|320.51|317.61|14
1644171320000|2022-02-06 18:15:20|320.53|317.63|320.52|317.62|320.54|317.64|320.51|317.61|9
1644171330000|2022-02-06 18:15:30|320.54|317.64|320.55|317.65|320.55|317.65|320.53|317.63|5
1644171340000|2022-02-06 18:15:40|320.54|317.64|320.62|317.72|320.62|317.72|320.52|317.62|15
1644171350000|2022-02-06 18:15:50|320.6|317.7|320.62|317.72|320.64|317.74|320.57|317.67|12
1644171360000|2022-02-06 18:16:00|320.63|317.73|320.62|317.72|320.63|317.73|320.6|317.7|7
1644171370000|2022-02-06 18:16:10|320.63|317.73|320.75|317.85|320.75|317.85|320.62|317.72|17
1644171380000|2022-02-06 18:16:20|320.76|317.86|320.73|317.83|320.77|317.87|320.68|317.78|13
1644171390000|2022-02-06 18:16:30|320.72|317.82|320.75|317.85|320.75|317.85|320.69|317.79|10
1644171400000|2022-02-06 18:16:40|320.76|317.86|320.74|317.84|320.76|317.86|320.74|317.84|12
1644171410000|2022-02-06 18:16:50|320.75|317.85|320.76|317.86|320.77|317.87|320.74|317.84|11
1644171420000|2022-02-06 18:17:00|320.8|317.9|320.84|317.94|320.84|317.94|320.76|317.86|14
1644171430000|2022-02-06 18:17:10|320.85|317.95|320.82|317.92|320.86|317.96|320.76|317.86|14
1644171440000|2022-02-06 18:17:20|320.83|317.93|320.84|317.94|320.84|317.94|320.8|317.9|10
1644171450000|2022-02-06 18:17:30|320.83|317.93|320.83|317.93|320.86|317.96|320.82|317.92|11
1644171460000|2022-02-06 18:17:40|320.84|317.94|320.84|317.94|320.84|317.94|320.82|317.92|3
1644171470000|2022-02-06 18:17:50|320.83|317.93|320.75|317.85|320.84|317.94|320.75|317.85|9
1644171480000|2022-02-06 18:18:00|320.74|317.84|320.7|317.8|320.76|317.86|320.7|317.8|11
1644171490000|2022-02-06 18:18:10|320.69|317.79|320.6|317.7|320.69|317.79|320.6|317.7|7
1644171500000|2022-02-06 18:18:20|320.61|317.71|320.45|317.55|320.61|317.71|320.45|317.55|10
1644171510000|2022-02-06 18:18:30|320.44|317.54|320.5|317.6|320.51|317.61|320.34|317.44|22
1644171520000|2022-02-06 18:18:40|320.51|317.61|320.46|317.56|320.51|317.61|320.46|317.56|7
1644171530000|2022-02-06 18:18:50|320.48|317.58|320.46|317.56|320.48|317.58|320.46|317.56|4
1644171540000|2022-02-06 18:19:00|320.47|317.57|320.49|317.59|320.49|317.59|320.45|317.55|8
1644171550000|2022-02-06 18:19:10|320.5|317.6|320.49|317.59|320.5|317.6|320.49|317.59|4
1644171560000|2022-02-06 18:19:20|320.47|317.57|320.36|317.46|320.47|317.57|320.36|317.46|12
1644171570000|2022-02-06 18:19:30|320.37|317.47|320.38|317.48|320.39|317.49|320.37|317.47|11
1644171580000|2022-02-06 18:19:40|320.37|317.47|320.39|317.49|320.4|317.5|320.36|317.46|8
1644171590000|2022-02-06 18:19:50|320.38|317.48|320.35|317.45|320.4|317.5|320.35|317.45|13
1644171600000|2022-02-06 18:20:00|320.36|317.46|320.41|317.51|320.41|317.51|320.35|317.45|11
1644171610000|2022-02-06 18:20:10|320.4|317.5|320.38|317.48|320.41|317.51|320.38|317.48|5
1644171620000|2022-02-06 18:20:20|320.39|317.49|320.4|317.5|320.43|317.53|320.38|317.48|14
1644171630000|2022-02-06 18:20:30|320.42|317.52|320.42|317.52|320.42|317.52|320.39|317.49|17
1644171640000|2022-02-06 18:20:40|320.41|317.51|320.41|317.51|320.42|317.52|320.39|317.49|16
1644171650000|2022-02-06 18:20:50|320.4|317.5|320.42|317.52|320.42|317.52|320.39|317.49|12
1644171660000|2022-02-06 18:21:00|320.41|317.51|320.31|317.41|320.41|317.51|320.31|317.41|9
1644171670000|2022-02-06 18:21:10|320.3|317.4|320.3|317.4|320.33|317.43|320.29|317.39|12
1644171680000|2022-02-06 18:21:20|320.32|317.42|320.28|317.38|320.32|317.42|320.28|317.38|9
1644171690000|2022-02-06 18:21:30|320.3|317.4|320.29|317.39|320.31|317.41|320.28|317.38|5
1644171700000|2022-02-06 18:21:40|320.28|317.38|320.29|317.39|320.29|317.39|320.28|317.38|2
1644171710000|2022-02-06 18:21:50|320.3|317.4|320.29|317.39|320.36|317.46|320.29|317.39|13
1644171720000|2022-02-06 18:22:00|320.31|317.41|320.3|317.4|320.31|317.41|320.29|317.39|4
1644171730000|2022-02-06 18:22:10|320.31|317.41|320.3|317.4|320.31|317.41|320.29|317.39|4
1644171740000|2022-02-06 18:22:20|320.29|317.39|320.3|317.4|320.31|317.41|320.29|317.39|9
1644171750000|2022-02-06 18:22:30|320.29|317.39|320.25|317.35|320.3|317.4|320.25|317.35|4
1644171760000|2022-02-06 18:22:40|320.28|317.38|320.31|317.41|320.31|317.41|320.28|317.38|11
1644171770000|2022-02-06 18:22:50|320.3|317.4|320.29|317.39|320.31|317.41|320.29|317.39|6
1644171780000|2022-02-06 18:23:00|320.28|317.38|320.31|317.41|320.32|317.42|320.28|317.38|4
1644171800000|2022-02-06 18:23:20|320.29|317.39|320.27|317.37|320.3|317.4|320.27|317.37|7
1644171810000|2022-02-06 18:23:30|320.26|317.36|320.25|317.35|320.27|317.37|320.24|317.34|6
1644171820000|2022-02-06 18:23:40|320.24|317.34|320.25|317.35|320.25|317.35|320.24|317.34|6
1644171830000|2022-02-06 18:23:50|320.23|317.33|320.11|317.21|320.23|317.33|320.09|317.19|12
1644171840000|2022-02-06 18:24:00|320.09|317.19|320.11|317.21|320.12|317.22|320.09|317.19|5
1644171850000|2022-02-06 18:24:10|320.12|317.22|320.12|317.22|320.12|317.22|320.11|317.21|3
1644171860000|2022-02-06 18:24:20|320.11|317.21|320.12|317.22|320.12|317.22|320.11|317.21|2
1644171870000|2022-02-06 18:24:30|320.11|317.21|320.11|317.21|320.11|317.21|320.11|317.21|1
1644171880000|2022-02-06 18:24:40|320.09|317.19|320.09|317.19|320.09|317.19|320.09|317.19|1
1644171890000|2022-02-06 18:24:50|320.08|317.18|320.08|317.18|320.1|317.2|320.08|317.18|4
1644171900000|2022-02-06 18:25:00|320.07|317.17|319.92|317.02|320.07|317.17|319.91|317.01|11
1644171910000|2022-02-06 18:25:10|319.91|317.01|320|317.1|320|317.1|319.8|316.9|25
1644171920000|2022-02-06 18:25:20|319.99|317.09|320.04|317.14|320.05|317.15|319.94|317.04|20
1644171930000|2022-02-06 18:25:30|320.05|317.15|319.99|317.09|320.05|317.15|319.97|317.07|9
1644171940000|2022-02-06 18:25:40|319.98|317.08|319.96|317.06|319.98|317.08|319.96|317.06|5
1644171950000|2022-02-06 18:25:50|319.95|317.05|319.73|316.83|319.97|317.07|319.71|316.81|17
1644171960000|2022-02-06 18:26:00|319.72|316.82|319.76|316.86|319.77|316.87|319.7|316.8|15
1644171980000|2022-02-06 18:26:20|319.75|316.85|319.74|316.84|319.75|316.85|319.74|316.84|2
1644171990000|2022-02-06 18:26:30|319.75|316.85|319.75|316.85|319.75|316.85|319.75|316.85|1
1644172000000|2022-02-06 18:26:40|319.74|316.84|319.75|316.85|319.75|316.85|319.74|316.84|4
1644172010000|2022-02-06 18:26:50|319.76|316.86|319.82|316.92|319.84|316.94|319.76|316.86|18
1644172020000|2022-02-06 18:27:00|319.83|316.93|319.84|316.94|319.84|316.94|319.83|316.93|8
1644172030000|2022-02-06 18:27:10|319.83|316.93|319.83|316.93|319.84|316.94|319.83|316.93|9
1644172040000|2022-02-06 18:27:20|319.84|316.94|319.84|316.94|319.85|316.95|319.82|316.92|8
1644172050000|2022-02-06 18:27:30|319.83|316.93|319.84|316.94|319.84|316.94|319.83|316.93|4
1644172060000|2022-02-06 18:27:40|319.85|316.95|319.96|317.06|319.97|317.07|319.83|316.93|15
1644172070000|2022-02-06 18:27:50|319.97|317.07|319.93|317.03|319.97|317.07|319.92|317.02|9
1644172080000|2022-02-06 18:28:00|319.92|317.02|319.97|317.07|319.97|317.07|319.92|317.02|6
1644172090000|2022-02-06 18:28:10|319.94|317.04|319.96|317.06|319.97|317.07|319.94|317.04|3
1644172100000|2022-02-06 18:28:20|319.99|317.09|319.97|317.07|319.99|317.09|319.97|317.07|7
1644172110000|2022-02-06 18:28:30|319.96|317.06|319.97|317.07|319.98|317.08|319.96|317.06|5
1644172120000|2022-02-06 18:28:40|319.96|317.06|319.92|317.02|319.97|317.07|319.92|317.02|6
1644172130000|2022-02-06 18:28:50|319.88|316.98|319.77|316.87|319.9|317|319.76|316.86|17
1644172140000|2022-02-06 18:29:00|319.71|316.81|319.43|316.53|319.72|316.82|319.43|316.53|20
1644172150000|2022-02-06 18:29:10|319.44|316.54|319.33|316.43|319.44|316.54|319.29|316.39|16
1644172160000|2022-02-06 18:29:20|319.34|316.44|319.33|316.43|319.35|316.45|319.31|316.41|10
1644172170000|2022-02-06 18:29:30|319.32|316.42|319.34|316.44|319.39|316.49|319.31|316.41|15
1644172180000|2022-02-06 18:29:40|319.36|316.46|319.36|316.46|319.36|316.46|319.35|316.45|3
1644172190000|2022-02-06 18:29:50|319.37|316.47|319.65|316.75|319.71|316.81|319.37|316.47|19
1644172200000|2022-02-06 18:30:00|319.63|316.73|319.6|316.7|319.65|316.75|319.6|316.7|11
1644172210000|2022-02-06 18:30:10|319.58|316.68|319.61|316.71|319.62|316.72|319.51|316.61|20
1644172220000|2022-02-06 18:30:20|319.62|316.72|319.64|316.74|319.64|316.74|319.62|316.72|9
1644172230000|2022-02-06 18:30:30|319.62|316.72|319.56|316.66|319.63|316.73|319.56|316.66|13
1644172240000|2022-02-06 18:30:40|319.54|316.64|319.51|316.61|319.54|316.64|319.51|316.61|5
1644172260000|2022-02-06 18:31:00|319.47|316.57|319.5|316.6|319.5|316.6|319.47|316.57|3
1644172270000|2022-02-06 18:31:10|319.51|316.61|319.51|316.61|319.51|316.61|319.5|316.6|5
1644172280000|2022-02-06 18:31:20|319.52|316.62|319.53|316.63|319.58|316.68|319.52|316.62|11
1644172290000|2022-02-06 18:31:30|319.52|316.62|319.52|316.62|319.56|316.66|319.52|316.62|17
1644172300000|2022-02-06 18:31:40|319.48|316.58|319.53|316.63|319.53|316.63|319.46|316.56|20
1644172310000|2022-02-06 18:31:50|319.56|316.66|319.54|316.64|319.56|316.66|319.52|316.62|18
1644172320000|2022-02-06 18:32:00|319.55|316.65|319.55|316.65|319.55|316.65|319.54|316.64|9
1644172330000|2022-02-06 18:32:10|319.56|316.66|319.57|316.67|319.57|316.67|319.51|316.61|13
1644172340000|2022-02-06 18:32:20|319.55|316.65|319.55|316.65|319.56|316.66|319.54|316.64|7
1644172350000|2022-02-06 18:32:30|319.56|316.66|319.57|316.67|319.57|316.67|319.55|316.65|4
1644172360000|2022-02-06 18:32:40|319.56|316.66|319.58|316.68|319.58|316.68|319.56|316.66|3
1644172370000|2022-02-06 18:32:50|319.57|316.67|319.58|316.68|319.58|316.68|319.57|316.67|2
1644172380000|2022-02-06 18:33:00|319.57|316.67|319.57|316.67|319.58|316.68|319.57|316.67|7
1644172390000|2022-02-06 18:33:10|319.62|316.72|319.61|316.71|319.63|316.73|319.59|316.69|6
1644172400000|2022-02-06 18:33:20|319.6|316.7|319.56|316.66|319.61|316.71|319.56|316.66|15
1644172410000|2022-02-06 18:33:30|319.57|316.67|319.57|316.67|319.57|316.67|319.57|316.67|1
1644172420000|2022-02-06 18:33:40|319.56|316.66|319.57|316.67|319.57|316.67|319.56|316.66|2
1644172440000|2022-02-06 18:34:00|319.55|316.65|319.49|316.59|319.55|316.65|319.49|316.59|9
1644172450000|2022-02-06 18:34:10|319.5|316.6|319.49|316.59|319.5|316.6|319.47|316.57|10
1644172470000|2022-02-06 18:34:30|319.48|316.58|319.48|316.58|319.48|316.58|319.48|316.58|1
1644172480000|2022-02-06 18:34:40|319.47|316.57|319.39|316.49|319.47|316.57|319.39|316.49|3
1644172490000|2022-02-06 18:34:50|319.38|316.48|319.38|316.48|319.38|316.48|319.38|316.48|1
1644172510000|2022-02-06 18:35:10|319.39|316.49|319.4|316.5|319.4|316.5|319.39|316.49|2
1644172520000|2022-02-06 18:35:20|319.41|316.51|319.42|316.52|319.42|316.52|319.4|316.5|10
1644172530000|2022-02-06 18:35:30|319.43|316.53|319.4|316.5|319.43|316.53|319.4|316.5|3
1644172540000|2022-02-06 18:35:40|319.41|316.51|319.53|316.63|319.55|316.65|319.4|316.5|19
1644172550000|2022-02-06 18:35:50|319.54|316.64|319.56|316.66|319.56|316.66|319.53|316.63|4
1644172560000|2022-02-06 18:36:00|319.55|316.65|319.56|316.66|319.56|316.66|319.55|316.65|4
1644172570000|2022-02-06 18:36:10|319.57|316.67|319.6|316.7|319.6|316.7|319.56|316.66|6
1644172580000|2022-02-06 18:36:20|319.61|316.71|319.62|316.72|319.63|316.73|319.59|316.69|12
1644172590000|2022-02-06 18:36:30|319.63|316.73|319.61|316.71|319.63|316.73|319.61|316.71|3
1644172600000|2022-02-06 18:36:40|319.62|316.72|319.62|316.72|319.62|316.72|319.62|316.72|1
1644172610000|2022-02-06 18:36:50|319.63|316.73|319.62|316.72|319.65|316.75|319.61|316.71|13
1644172620000|2022-02-06 18:37:00|319.63|316.73|319.63|316.73|319.64|316.74|319.6|316.7|7
1644172630000|2022-02-06 18:37:10|319.64|316.74|319.64|316.74|319.64|316.74|319.63|316.73|3
1644172640000|2022-02-06 18:37:20|319.65|316.75|319.63|316.73|319.65|316.75|319.63|316.73|6
1644172650000|2022-02-06 18:37:30|319.66|316.76|319.73|316.83|319.76|316.86|319.62|316.72|21
1644172660000|2022-02-06 18:37:40|319.72|316.82|319.75|316.85|319.76|316.86|319.72|316.82|14
1644172670000|2022-02-06 18:37:50|319.74|316.84|319.7|316.8|319.74|316.84|319.7|316.8|12
1644172680000|2022-02-06 18:38:00|319.69|316.79|319.69|316.79|319.7|316.8|319.69|316.79|7
1644172690000|2022-02-06 18:38:10|319.68|316.78|319.69|316.79|319.69|316.79|319.68|316.78|2
1644172700000|2022-02-06 18:38:20|319.7|316.8|319.71|316.81|319.71|316.81|319.7|316.8|2
1644172710000|2022-02-06 18:38:30|319.68|316.78|319.71|316.81|319.71|316.81|319.68|316.78|4
1644172720000|2022-02-06 18:38:40|319.7|316.8|319.7|316.8|319.71|316.81|319.66|316.76|7
1644172730000|2022-02-06 18:38:50|319.71|316.81|319.7|316.8|319.71|316.81|319.67|316.77|8
1644172740000|2022-02-06 18:39:00|319.71|316.81|319.65|316.75|319.71|316.81|319.64|316.74|7
1644172750000|2022-02-06 18:39:10|319.64|316.74|319.65|316.75|319.65|316.75|319.64|316.74|2
1644172760000|2022-02-06 18:39:20|319.6|316.7|319.54|316.64|319.6|316.7|319.54|316.64|2
1644172770000|2022-02-06 18:39:30|319.51|316.61|319.44|316.54|319.52|316.62|319.43|316.53|16
1644172780000|2022-02-06 18:39:40|319.45|316.55|319.44|316.54|319.45|316.55|319.44|316.54|8
1644172810000|2022-02-06 18:40:10|319.45|316.55|319.4|316.5|319.45|316.55|319.39|316.49|5
1644172820000|2022-02-06 18:40:20|319.38|316.48|319.43|316.53|319.43|316.53|319.38|316.48|5
1644172830000|2022-02-06 18:40:30|319.44|316.54|319.53|316.63|319.55|316.65|319.43|316.53|15
1644172840000|2022-02-06 18:40:40|319.54|316.64|319.57|316.67|319.59|316.69|319.49|316.59|15
1644172850000|2022-02-06 18:40:50|319.56|316.66|319.55|316.65|319.58|316.68|319.5|316.6|11
1644172860000|2022-02-06 18:41:00|319.58|316.68|319.62|316.72|319.62|316.72|319.56|316.66|11
1644172870000|2022-02-06 18:41:10|319.56|316.66|319.61|316.71|319.62|316.72|319.55|316.65|12
1644172890000|2022-02-06 18:41:30|319.55|316.65|319.63|316.73|319.64|316.74|319.55|316.65|14
1644172900000|2022-02-06 18:41:40|319.61|316.71|319.62|316.72|319.63|316.73|319.56|316.66|11
1644172910000|2022-02-06 18:41:50|319.63|316.73|319.68|316.78|319.69|316.79|319.63|316.73|10
1644172920000|2022-02-06 18:42:00|319.7|316.8|319.73|316.83|319.74|316.84|319.68|316.78|18
1644172930000|2022-02-06 18:42:10|319.69|316.79|319.73|316.83|319.73|316.83|319.69|316.79|4
1644172940000|2022-02-06 18:42:20|319.74|316.84|319.74|316.84|319.75|316.85|319.69|316.79|9
1644172950000|2022-02-06 18:42:30|319.75|316.85|319.72|316.82|319.75|316.85|319.72|316.82|4
1644172960000|2022-02-06 18:42:40|319.74|316.84|319.74|316.84|319.75|316.85|319.74|316.84|9
1644172970000|2022-02-06 18:42:50|319.75|316.85|319.81|316.91|319.81|316.91|319.75|316.85|13
1644172980000|2022-02-06 18:43:00|319.8|316.9|319.77|316.87|319.81|316.91|319.77|316.87|10
1644172990000|2022-02-06 18:43:10|319.78|316.88|319.8|316.9|319.81|316.91|319.74|316.84|25
1644173000000|2022-02-06 18:43:20|319.81|316.91|319.86|316.96|319.86|316.96|319.8|316.9|14
1644173010000|2022-02-06 18:43:30|319.87|316.97|319.81|316.91|319.87|316.97|319.8|316.9|20
1644173020000|2022-02-06 18:43:40|319.78|316.88|319.74|316.84|319.8|316.9|319.72|316.82|14
1644173030000|2022-02-06 18:43:50|319.73|316.83|319.73|316.83|319.73|316.83|319.67|316.77|5
1644173040000|2022-02-06 18:44:00|319.69|316.79|319.7|316.8|319.76|316.86|319.69|316.79|14
1644173050000|2022-02-06 18:44:10|319.71|316.81|319.68|316.78|319.72|316.82|319.65|316.75|9
1644173060000|2022-02-06 18:44:20|319.69|316.79|319.57|316.67|319.69|316.79|319.57|316.67|8
1644173070000|2022-02-06 18:44:30|319.49|316.59|319.46|316.56|319.49|316.59|319.34|316.44|22
1644173080000|2022-02-06 18:44:40|319.47|316.57|319.37|316.47|319.47|316.57|319.35|316.45|11
1644173090000|2022-02-06 18:44:50|319.34|316.44|319.34|316.44|319.36|316.46|319.33|316.43|13
1644173100000|2022-02-06 18:45:00|319.33|316.43|319.33|316.43|319.36|316.46|319.32|316.42|15
1644173110000|2022-02-06 18:45:10|319.35|316.45|319.5|316.6|319.5|316.6|319.31|316.41|15
1644173120000|2022-02-06 18:45:20|319.51|316.61|319.45|316.55|319.51|316.61|319.45|316.55|8
1644173130000|2022-02-06 18:45:30|319.44|316.54|319.47|316.57|319.47|316.57|319.44|316.54|5
1644173140000|2022-02-06 18:45:40|319.46|316.56|319.57|316.67|319.57|316.67|319.46|316.56|9
1644173150000|2022-02-06 18:45:50|319.58|316.68|319.57|316.67|319.59|316.69|319.49|316.59|25
1644173160000|2022-02-06 18:46:00|319.58|316.68|319.58|316.68|319.58|316.68|319.54|316.64|10
1644173170000|2022-02-06 18:46:10|319.48|316.58|319.49|316.59|319.58|316.68|319.48|316.58|15
1644173180000|2022-02-06 18:46:20|319.53|316.63|319.54|316.64|319.57|316.67|319.48|316.58|10
1644173190000|2022-02-06 18:46:30|319.53|316.63|319.52|316.62|319.55|316.65|319.48|316.58|12
1644173200000|2022-02-06 18:46:40|319.47|316.57|319.48|316.58|319.5|316.6|319.47|316.57|13
1644173210000|2022-02-06 18:46:50|319.47|316.57|319.49|316.59|319.51|316.61|319.47|316.57|10
1644173220000|2022-02-06 18:47:00|319.48|316.58|319.49|316.59|319.49|316.59|319.44|316.54|8
1644173230000|2022-02-06 18:47:10|319.48|316.58|319.43|316.53|319.51|316.61|319.42|316.52|9
1644173240000|2022-02-06 18:47:20|319.44|316.54|319.47|316.57|319.49|316.59|319.43|316.53|8
1644173250000|2022-02-06 18:47:30|319.44|316.54|319.47|316.57|319.49|316.59|319.43|316.53|9
1644173260000|2022-02-06 18:47:40|319.46|316.56|319.5|316.6|319.53|316.63|319.46|316.56|15
1644173270000|2022-02-06 18:47:50|319.49|316.59|319.31|316.41|319.49|316.59|319.31|316.41|10
1644173280000|2022-02-06 18:48:00|319.33|316.43|319.32|316.42|319.34|316.44|319.3|316.4|14
1644173290000|2022-02-06 18:48:10|319.31|316.41|319.32|316.42|319.32|316.42|319.31|316.41|4
1644173300000|2022-02-06 18:48:20|319.33|316.43|319.29|316.39|319.33|316.43|319.28|316.38|10
1644173310000|2022-02-06 18:48:30|319.3|316.4|319.31|316.41|319.32|316.42|319.3|316.4|7
1644173320000|2022-02-06 18:48:40|319.3|316.4|319.33|316.43|319.33|316.43|319.3|316.4|11
1644173330000|2022-02-06 18:48:50|319.32|316.42|319.47|316.57|319.48|316.58|319.32|316.42|17
1644173340000|2022-02-06 18:49:00|319.49|316.59|319.51|316.61|319.51|316.61|319.46|316.56|6
1644173350000|2022-02-06 18:49:10|319.5|316.6|319.53|316.63|319.55|316.65|319.5|316.6|20
1644173360000|2022-02-06 18:49:20|319.52|316.62|319.52|316.62|319.54|316.64|319.47|316.57|8
1644173370000|2022-02-06 18:49:30|319.53|316.63|319.53|316.63|319.53|316.63|319.52|316.62|7
1644173380000|2022-02-06 18:49:40|319.54|316.64|319.54|316.64|319.55|316.65|319.54|316.64|5
1644173390000|2022-02-06 18:49:50|319.49|316.59|319.52|316.62|319.53|316.63|319.49|316.59|9
1644173400000|2022-02-06 18:50:00|319.53|316.63|319.51|316.61|319.53|316.63|319.51|316.61|5
1644173410000|2022-02-06 18:50:10|319.52|316.62|319.53|316.63|319.53|316.63|319.48|316.58|9
1644173420000|2022-02-06 18:50:20|319.48|316.58|319.53|316.63|319.54|316.64|319.47|316.57|10
1644173430000|2022-02-06 18:50:30|319.54|316.64|319.5|316.6|319.54|316.64|319.47|316.57|11
1644173440000|2022-02-06 18:50:40|319.53|316.63|319.54|316.64|319.55|316.65|319.51|316.61|11
1644173450000|2022-02-06 18:50:50|319.55|316.65|319.54|316.64|319.55|316.65|319.5|316.6|5
1644173460000|2022-02-06 18:51:00|319.49|316.59|319.54|316.64|319.54|316.64|319.49|316.59|3
1644173470000|2022-02-06 18:51:10|319.47|316.57|319.4|316.5|319.53|316.63|319.37|316.47|19
1644173480000|2022-02-06 18:51:20|319.38|316.48|319.34|316.44|319.38|316.48|319.34|316.44|4
1644173490000|2022-02-06 18:51:30|319.31|316.41|319.32|316.42|319.33|316.43|319.29|316.39|7
1644173500000|2022-02-06 18:51:40|319.31|316.41|319.3|316.4|319.31|316.41|319.29|316.39|12
1644173510000|2022-02-06 18:51:50|319.29|316.39|319.17|316.27|319.29|316.39|319.17|316.27|7
1644173520000|2022-02-06 18:52:00|319.2|316.3|319.21|316.31|319.24|316.34|319.17|316.27|8
1644173530000|2022-02-06 18:52:10|319.22|316.32|319.3|316.4|319.3|316.4|319.22|316.32|14
1644173540000|2022-02-06 18:52:20|319.27|316.37|319.29|316.39|319.31|316.41|319.27|316.37|9
1644173550000|2022-02-06 18:52:30|319.28|316.38|319.28|316.38|319.3|316.4|319.27|316.37|7
1644173560000|2022-02-06 18:52:40|319.25|316.35|319.05|316.15|319.29|316.39|319.04|316.14|15
1644173570000|2022-02-06 18:52:50|319.04|316.14|319.04|316.14|319.04|316.14|319.04|316.14|1
1644173580000|2022-02-06 18:53:00|319.03|316.13|319.03|316.13|319.04|316.14|319.01|316.11|11
1644173590000|2022-02-06 18:53:10|319.04|316.14|319.02|316.12|319.04|316.14|319.02|316.12|9
1644173600000|2022-02-06 18:53:20|319.01|316.11|318.82|315.92|319.01|316.11|318.82|315.92|18
1644173610000|2022-02-06 18:53:30|318.83|315.93|318.8|315.9|318.85|315.95|318.8|315.9|13
1644173620000|2022-02-06 18:53:40|318.79|315.89|318.78|315.88|318.79|315.89|318.77|315.87|6
1644173630000|2022-02-06 18:53:50|318.81|315.91|318.81|315.91|318.84|315.94|318.8|315.9|18
1644173640000|2022-02-06 18:54:00|318.8|315.9|318.48|315.58|318.81|315.91|318.48|315.58|18
1644173650000|2022-02-06 18:54:10|318.47|315.57|318.26|315.36|318.5|315.6|318.26|315.36|16
1644173660000|2022-02-06 18:54:20|318.25|315.35|318.33|315.43|318.39|315.49|318.05|315.15|32
1644173670000|2022-02-06 18:54:30|318.32|315.42|318.36|315.46|318.4|315.5|318.3|315.4|17
1644173680000|2022-02-06 18:54:40|318.37|315.47|318.59|315.69|318.59|315.69|318.37|315.47|24
1644173690000|2022-02-06 18:54:50|318.56|315.66|318.33|315.43|318.66|315.76|318.33|315.43|23
1644173700000|2022-02-06 18:55:00|318.32|315.42|318.32|315.42|318.34|315.44|318.18|315.28|18
1644173710000|2022-02-06 18:55:10|318.31|315.41|318.26|315.36|318.31|315.41|318.2|315.3|19
1644173720000|2022-02-06 18:55:20|318.25|315.35|318.24|315.34|318.26|315.36|318.23|315.33|18
1644173730000|2022-02-06 18:55:30|318.25|315.35|318.24|315.34|318.26|315.36|318.21|315.31|16
1644173740000|2022-02-06 18:55:40|318.25|315.35|318.35|315.45|318.35|315.45|318.25|315.35|14
1644173750000|2022-02-06 18:55:50|318.34|315.44|318.32|315.42|318.35|315.45|318.32|315.42|10
1644173760000|2022-02-06 18:56:00|318.27|315.37|318.24|315.34|318.3|315.4|318.24|315.34|14
1644173770000|2022-02-06 18:56:10|318.27|315.37|318.26|315.36|318.28|315.38|318.26|315.36|8
1644173780000|2022-02-06 18:56:20|318.24|315.34|318.04|315.14|318.25|315.35|318.04|315.14|17
1644173790000|2022-02-06 18:56:30|318.01|315.11|317.95|315.05|318.02|315.12|317.9|315|24
1644173800000|2022-02-06 18:56:40|317.96|315.06|318.22|315.32|318.22|315.32|317.96|315.06|26
1644173810000|2022-02-06 18:56:50|318.21|315.31|318.23|315.33|318.23|315.33|318.13|315.23|19
1644173820000|2022-02-06 18:57:00|318.22|315.32|318.21|315.31|318.23|315.33|318.18|315.28|10
1644173830000|2022-02-06 18:57:10|318.2|315.3|318.15|315.25|318.2|315.3|318.13|315.23|12
1644173840000|2022-02-06 18:57:20|318.13|315.23|318.22|315.32|318.22|315.32|318.1|315.2|14
1644173850000|2022-02-06 18:57:30|318.2|315.3|318.2|315.3|318.24|315.34|318.2|315.3|8
1644173860000|2022-02-06 18:57:40|318.21|315.31|318.19|315.29|318.23|315.33|318.19|315.29|5
1644173870000|2022-02-06 18:57:50|318.21|315.31|318.23|315.33|318.23|315.33|318.15|315.25|18
1644173880000|2022-02-06 18:58:00|318.17|315.27|318.19|315.29|318.22|315.32|318.17|315.27|11
1644173890000|2022-02-06 18:58:10|318.21|315.31|318.2|315.3|318.21|315.31|318.16|315.26|12
1644173900000|2022-02-06 18:58:20|318.21|315.31|318.16|315.26|318.22|315.32|318.16|315.26|14
1644173910000|2022-02-06 18:58:30|318.17|315.27|318.05|315.15|318.17|315.27|318.01|315.11|21
1644173920000|2022-02-06 18:58:40|318.02|315.12|318.03|315.13|318.05|315.15|318.01|315.11|10
1644173930000|2022-02-06 18:58:50|318.05|315.15|318.07|315.17|318.08|315.18|318|315.1|16
1644173940000|2022-02-06 18:59:00|318.1|315.2|318.15|315.25|318.15|315.25|318.06|315.16|14
1644173950000|2022-02-06 18:59:10|318.12|315.22|318.15|315.25|318.16|315.26|318.12|315.22|12
1644173960000|2022-02-06 18:59:20|318.17|315.27|318.16|315.26|318.17|315.27|318.16|315.26|4
1644173970000|2022-02-06 18:59:30|318.17|315.27|318.25|315.35|318.28|315.38|318.17|315.27|11
1644173980000|2022-02-06 18:59:40|318.24|315.34|318.4|315.5|318.4|315.5|318.24|315.34|17
1644173990000|2022-02-06 18:59:50|318.39|315.49|318.36|315.46|318.41|315.51|318.36|315.46|15
1644174000000|2022-02-06 19:00:00|318.38|315.48|318.16|315.26|318.38|315.48|318.16|315.26|22
1644174010000|2022-02-06 19:00:10|318.17|315.27|318.26|315.36|318.27|315.37|318.17|315.27|12
1644174020000|2022-02-06 19:00:20|318.27|315.37|318.27|315.37|318.27|315.37|318.25|315.35|7
1644174030000|2022-02-06 19:00:30|318.26|315.36|318.52|315.62|318.54|315.64|318.26|315.36|16
1644174040000|2022-02-06 19:00:40|318.54|315.64|318.54|315.64|318.55|315.65|318.53|315.63|7
1644174050000|2022-02-06 19:00:50|318.55|315.65|318.56|315.66|318.56|315.66|318.54|315.64|11
1644174060000|2022-02-06 19:01:00|318.55|315.65|318.57|315.67|318.58|315.68|318.54|315.64|19
1644174070000|2022-02-06 19:01:10|318.56|315.66|318.56|315.66|318.58|315.68|318.55|315.65|7
1644174080000|2022-02-06 19:01:20|318.57|315.67|318.63|315.73|318.63|315.73|318.56|315.66|12
1644174090000|2022-02-06 19:01:30|318.6|315.7|318.68|315.78|318.68|315.78|318.59|315.69|12
1644174100000|2022-02-06 19:01:40|318.69|315.79|318.68|315.78|318.69|315.79|318.67|315.77|12
1644174110000|2022-02-06 19:01:50|318.65|315.75|318.67|315.77|318.7|315.8|318.63|315.73|18
1644174120000|2022-02-06 19:02:00|318.68|315.78|318.69|315.79|318.7|315.8|318.63|315.73|15
1644174130000|2022-02-06 19:02:10|318.72|315.82|318.75|315.85|318.76|315.86|318.7|315.8|13
1644174140000|2022-02-06 19:02:20|318.74|315.84|318.77|315.87|318.78|315.88|318.72|315.82|8
1644174150000|2022-02-06 19:02:30|318.84|315.94|319.04|316.14|319.05|316.15|318.84|315.94|20
1644174160000|2022-02-06 19:02:40|318.97|316.07|319|316.1|319.01|316.11|318.95|316.05|8
1644174170000|2022-02-06 19:02:50|319.01|316.11|319.01|316.11|319.04|316.14|319|316.1|6
1644174180000|2022-02-06 19:03:00|319|316.1|319.01|316.11|319.04|316.14|319|316.1|6
1644174190000|2022-02-06 19:03:10|319.03|316.13|319.02|316.12|319.06|316.16|319.02|316.12|13
1644174200000|2022-02-06 19:03:20|319.03|316.13|319.07|316.17|319.07|316.17|318.99|316.09|10
1644174210000|2022-02-06 19:03:30|319.1|316.2|319.12|316.22|319.12|316.22|319.05|316.15|10
1644174220000|2022-02-06 19:03:40|319.13|316.23|319.14|316.24|319.15|316.25|319.11|316.21|15
1644174230000|2022-02-06 19:03:50|319.12|316.22|319.06|316.16|319.13|316.23|319.03|316.13|13
1644174240000|2022-02-06 19:04:00|319.04|316.14|319.09|316.19|319.09|316.19|319.04|316.14|6
1644174250000|2022-02-06 19:04:10|319.07|316.17|319.06|316.16|319.1|316.2|319.02|316.12|16
1644174260000|2022-02-06 19:04:20|319.07|316.17|319.02|316.12|319.07|316.17|319.02|316.12|16
1644174270000|2022-02-06 19:04:30|319.05|316.15|319.01|316.11|319.05|316.15|318.88|315.98|20
1644174280000|2022-02-06 19:04:40|319.02|316.12|318.89|315.99|319.02|316.12|318.89|315.99|19
1644174290000|2022-02-06 19:04:50|318.88|315.98|318.86|315.96|318.89|315.99|318.85|315.95|16
1644174300000|2022-02-06 19:05:00|318.84|315.94|318.9|316|318.91|316.01|318.84|315.94|10
1644174310000|2022-02-06 19:05:10|318.91|316.01|319|316.1|319.03|316.13|318.91|316.01|12
1644174320000|2022-02-06 19:05:20|319.02|316.12|319.16|316.26|319.18|316.28|319.02|316.12|20
1644174330000|2022-02-06 19:05:30|319.15|316.25|319.13|316.23|319.15|316.25|319.05|316.15|12
1644174340000|2022-02-06 19:05:40|319.15|316.25|319.22|316.32|319.22|316.32|319.14|316.24|20
1644174350000|2022-02-06 19:05:50|319.21|316.31|319.08|316.18|319.21|316.31|319.08|316.18|21
1644174360000|2022-02-06 19:06:00|319.09|316.19|319.08|316.18|319.1|316.2|319.08|316.18|5
1644174370000|2022-02-06 19:06:10|319.09|316.19|319.04|316.14|319.09|316.19|319.03|316.13|6
1644174380000|2022-02-06 19:06:20|319.05|316.15|319.05|316.15|319.06|316.16|319.03|316.13|11
1644174390000|2022-02-06 19:06:30|319.06|316.16|319.14|316.24|319.16|316.26|319.05|316.15|13
1644174400000|2022-02-06 19:06:40|319.15|316.25|319.16|316.26|319.16|316.26|319.13|316.23|8
1644174410000|2022-02-06 19:06:50|319.15|316.25|319.23|316.33|319.23|316.33|319.15|316.25|14
1644174420000|2022-02-06 19:07:00|319.24|316.34|319.24|316.34|319.24|316.34|319.21|316.31|11
1644174430000|2022-02-06 19:07:10|319.23|316.33|319.22|316.32|319.24|316.34|319.19|316.29|14
1644174440000|2022-02-06 19:07:20|319.23|316.33|319.22|316.32|319.23|316.33|319.2|316.3|11
1644174450000|2022-02-06 19:07:30|319.25|316.35|319.23|316.33|319.25|316.35|319.21|316.31|8
1644174460000|2022-02-06 19:07:40|319.24|316.34|319.25|316.35|319.27|316.37|319.23|316.33|13
1644174470000|2022-02-06 19:07:50|319.26|316.36|319.22|316.32|319.28|316.38|319.22|316.32|7
1644174480000|2022-02-06 19:08:00|319.26|316.36|319.26|316.36|319.28|316.38|319.23|316.33|10
1644174490000|2022-02-06 19:08:10|319.27|316.37|319.26|316.36|319.27|316.37|319.24|316.34|5
1644174500000|2022-02-06 19:08:20|319.27|316.37|319.22|316.32|319.27|316.37|319.21|316.31|10
1644174510000|2022-02-06 19:08:30|319.21|316.31|319.08|316.18|319.21|316.31|319.03|316.13|24
1644174520000|2022-02-06 19:08:40|319.07|316.17|319.09|316.19|319.11|316.21|319.06|316.16|10
1644174530000|2022-02-06 19:08:50|319.05|316.15|319.1|316.2|319.13|316.23|319.05|316.15|12
1644174540000|2022-02-06 19:09:00|319.08|316.18|319.1|316.2|319.12|316.22|319.08|316.18|7
1644174550000|2022-02-06 19:09:10|319.14|316.24|319.1|316.2|319.14|316.24|319.09|316.19|7
1644174560000|2022-02-06 19:09:20|319.11|316.21|319.03|316.13|319.11|316.21|319.01|316.11|11
1644174570000|2022-02-06 19:09:30|319.04|316.14|319.05|316.15|319.08|316.18|319.02|316.12|10
1644174580000|2022-02-06 19:09:40|319.06|316.16|319.04|316.14|319.14|316.24|319|316.1|24
1644174590000|2022-02-06 19:09:50|319.03|316.13|319.04|316.14|319.05|316.15|319.01|316.11|12
1644174610000|2022-02-06 19:10:10|319.05|316.15|319.06|316.16|319.06|316.16|319.05|316.15|2
1644174620000|2022-02-06 19:10:20|319.04|316.14|319.02|316.12|319.07|316.17|318.98|316.08|12
1644174630000|2022-02-06 19:10:30|319.03|316.13|319.04|316.14|319.04|316.14|319.03|316.13|2
1644174640000|2022-02-06 19:10:40|319.05|316.15|319.05|316.15|319.05|316.15|319.05|316.15|1
1644174660000|2022-02-06 19:11:00|318.99|316.09|319.04|316.14|319.05|316.15|318.99|316.09|5
1644174670000|2022-02-06 19:11:10|319.01|316.11|319.03|316.13|319.03|316.13|319.01|316.11|7
1644174680000|2022-02-06 19:11:20|319.05|316.15|319.1|316.2|319.11|316.21|319.05|316.15|12
1644174690000|2022-02-06 19:11:30|319.11|316.21|319.13|316.23|319.13|316.23|319.09|316.19|10
1644174700000|2022-02-06 19:11:40|319.11|316.21|319.09|316.19|319.11|316.21|319.09|316.19|6
1644174710000|2022-02-06 19:11:50|319.1|316.2|319.15|316.25|319.15|316.25|319.09|316.19|9
1644174720000|2022-02-06 19:12:00|319.14|316.24|319.14|316.24|319.15|316.25|319.13|316.23|13
1644174730000|2022-02-06 19:12:10|319.15|316.25|319.11|316.21|319.16|316.26|319.1|316.2|6
1644174740000|2022-02-06 19:12:20|319.12|316.22|319.13|316.23|319.13|316.23|319.12|316.22|4
1644174750000|2022-02-06 19:12:30|319.14|316.24|319.14|316.24|319.14|316.24|319.14|316.24|1
1644174760000|2022-02-06 19:12:40|319.13|316.23|319.17|316.27|319.17|316.27|319.13|316.23|7
1644174770000|2022-02-06 19:12:50|319.18|316.28|319.14|316.24|319.18|316.28|319.14|316.24|9
1644174780000|2022-02-06 19:13:00|319.13|316.23|319.15|316.25|319.15|316.25|319.13|316.23|11
1644174790000|2022-02-06 19:13:10|319.14|316.24|319.15|316.25|319.15|316.25|319.13|316.23|8
1644174800000|2022-02-06 19:13:20|319.14|316.24|319.22|316.32|319.22|316.32|319.14|316.24|6
1644174810000|2022-02-06 19:13:30|319.24|316.34|319.2|316.3|319.24|316.34|319.18|316.28|15
1644174820000|2022-02-06 19:13:40|319.22|316.32|319.22|316.32|319.22|316.32|319.2|316.3|3
1644174830000|2022-02-06 19:13:50|319.21|316.31|319.2|316.3|319.23|316.33|319.2|316.3|4
1644174840000|2022-02-06 19:14:00|319.22|316.32|319.23|316.33|319.23|316.33|319.2|316.3|8
1644174850000|2022-02-06 19:14:10|319.22|316.32|319.22|316.32|319.23|316.33|319.22|316.32|3
1644174860000|2022-02-06 19:14:20|319.23|316.33|319.23|316.33|319.23|316.33|319.23|316.33|1
1644174870000|2022-02-06 19:14:30|319.22|316.32|319.22|316.32|319.22|316.32|319.22|316.32|1
1644174880000|2022-02-06 19:14:40|319.23|316.33|319.22|316.32|319.23|316.33|319.22|316.32|2
1644174890000|2022-02-06 19:14:50|319.23|316.33|319.22|316.32|319.23|316.33|319.22|316.32|2
1644174900000|2022-02-06 19:15:00|319.23|316.33|319.25|316.35|319.26|316.36|319.23|316.33|7
1644174910000|2022-02-06 19:15:10|319.26|316.36|319.26|316.36|319.26|316.36|319.25|316.35|7
1644174920000|2022-02-06 19:15:20|319.27|316.37|319.34|316.44|319.34|316.44|319.27|316.37|10
1644174940000|2022-02-06 19:15:40|319.33|316.43|319.36|316.46|319.37|316.47|319.33|316.43|11
1644174950000|2022-02-06 19:15:50|319.37|316.47|319.37|316.47|319.38|316.48|319.34|316.44|11
1644174960000|2022-02-06 19:16:00|319.34|316.44|319.34|316.44|319.35|316.45|319.33|316.43|4
1644174970000|2022-02-06 19:16:10|319.35|316.45|319.38|316.48|319.38|316.48|319.34|316.44|14
1644174980000|2022-02-06 19:16:20|319.4|316.5|319.46|316.56|319.47|316.57|319.39|316.49|11
1644174990000|2022-02-06 19:16:30|319.47|316.57|319.69|316.79|319.69|316.79|319.46|316.56|16
1644175000000|2022-02-06 19:16:40|319.7|316.8|319.64|316.74|319.71|316.81|319.64|316.74|11
1644175010000|2022-02-06 19:16:50|319.61|316.71|319.66|316.76|319.67|316.77|319.59|316.69|17
1644175020000|2022-02-06 19:17:00|319.67|316.77|319.67|316.77|319.67|316.77|319.67|316.77|1
1644175030000|2022-02-06 19:17:10|319.62|316.72|319.64|316.74|319.64|316.74|319.59|316.69|14
1644175040000|2022-02-06 19:17:20|319.62|316.72|319.62|316.72|319.63|316.73|319.62|316.72|3
1644175050000|2022-02-06 19:17:30|319.63|316.73|319.61|316.71|319.66|316.76|319.6|316.7|11
1644175060000|2022-02-06 19:17:40|319.62|316.72|319.65|316.75|319.65|316.75|319.62|316.72|5
1644175070000|2022-02-06 19:17:50|319.66|316.76|319.66|316.76|319.67|316.77|319.64|316.74|8
1644175080000|2022-02-06 19:18:00|319.67|316.77|319.67|316.77|319.67|316.77|319.66|316.76|3
1644175090000|2022-02-06 19:18:10|319.66|316.76|319.67|316.77|319.67|316.77|319.66|316.76|4
1644175100000|2022-02-06 19:18:20|319.63|316.73|319.67|316.77|319.67|316.77|319.63|316.73|6
1644175110000|2022-02-06 19:18:30|319.64|316.74|319.71|316.81|319.71|316.81|319.64|316.74|14
1644175120000|2022-02-06 19:18:40|319.72|316.82|319.71|316.81|319.74|316.84|319.7|316.8|10
1644175130000|2022-02-06 19:18:50|319.72|316.82|319.74|316.84|319.74|316.84|319.7|316.8|12
1644175140000|2022-02-06 19:19:00|319.73|316.83|319.74|316.84|319.74|316.84|319.73|316.83|4
1644175150000|2022-02-06 19:19:10|319.73|316.83|319.75|316.85|319.75|316.85|319.73|316.83|9
1644175160000|2022-02-06 19:19:20|319.74|316.84|319.73|316.83|319.74|316.84|319.73|316.83|20
1644175170000|2022-02-06 19:19:30|319.71|316.81|319.77|316.87|319.77|316.87|319.71|316.81|12
1644175180000|2022-02-06 19:19:40|319.76|316.86|319.76|316.86|319.77|316.87|319.75|316.85|12
1644175190000|2022-02-06 19:19:50|319.72|316.82|319.78|316.88|319.79|316.89|319.72|316.82|7
1644175200000|2022-02-06 19:20:00|319.79|316.89|319.79|316.89|319.79|316.89|319.77|316.87|4
1644175210000|2022-02-06 19:20:10|319.8|316.9|319.79|316.89|319.8|316.9|319.79|316.89|2
1644175220000|2022-02-06 19:20:20|319.78|316.88|319.79|316.89|319.79|316.89|319.78|316.88|2
1644175230000|2022-02-06 19:20:30|319.78|316.88|319.79|316.89|319.79|316.89|319.78|316.88|6
1644175240000|2022-02-06 19:20:40|319.78|316.88|319.79|316.89|319.79|316.89|319.78|316.88|2
1644175250000|2022-02-06 19:20:50|319.8|316.9|319.86|316.96|319.86|316.96|319.79|316.89|9
1644175260000|2022-02-06 19:21:00|319.87|316.97|319.93|317.03|319.93|317.03|319.86|316.96|12
1644175270000|2022-02-06 19:21:10|319.92|317.02|319.96|317.06|319.96|317.06|319.9|317|14
1644175280000|2022-02-06 19:21:20|319.95|317.05|319.94|317.04|319.95|317.05|319.89|316.99|8
1644175290000|2022-02-06 19:21:30|319.93|317.03|320.02|317.12|320.03|317.13|319.93|317.03|6
1644175300000|2022-02-06 19:21:40|320.03|317.13|319.99|317.09|320.03|317.13|319.93|317.03|10
1644175310000|2022-02-06 19:21:50|320.02|317.12|319.99|317.09|320.02|317.12|319.99|317.09|4
1644175320000|2022-02-06 19:22:00|319.98|317.08|319.9|317|319.98|317.08|319.87|316.97|7
1644175330000|2022-02-06 19:22:10|319.86|316.96|319.78|316.88|319.87|316.97|319.78|316.88|8
1644175340000|2022-02-06 19:22:20|319.79|316.89|319.79|316.89|319.8|316.9|319.79|316.89|5
1644175350000|2022-02-06 19:22:30|319.8|316.9|319.79|316.89|319.8|316.9|319.78|316.88|4
1644175360000|2022-02-06 19:22:40|319.78|316.88|319.78|316.88|319.79|316.89|319.78|316.88|3
1644175370000|2022-02-06 19:22:50|319.79|316.89|319.82|316.92|319.88|316.98|319.79|316.89|17
1644175380000|2022-02-06 19:23:00|319.83|316.93|319.83|316.93|319.83|316.93|319.83|316.93|1
1644175390000|2022-02-06 19:23:10|319.82|316.92|319.93|317.03|319.94|317.04|319.79|316.89|10
1644175400000|2022-02-06 19:23:20|319.96|317.06|319.96|317.06|319.96|317.06|319.95|317.05|3
1644175410000|2022-02-06 19:23:30|319.91|317.01|319.96|317.06|319.96|317.06|319.91|317.01|4
1644175420000|2022-02-06 19:23:40|319.97|317.07|319.96|317.06|319.97|317.07|319.96|317.06|2
1644175430000|2022-02-06 19:23:50|319.95|317.05|319.98|317.08|319.99|317.09|319.95|317.05|14
1644175440000|2022-02-06 19:24:00|320.02|317.12|320.01|317.11|320.02|317.12|320|317.1|4
1644175450000|2022-02-06 19:24:10|320.02|317.12|319.95|317.05|320.02|317.12|319.91|317.01|12
1644175460000|2022-02-06 19:24:20|319.96|317.06|320.02|317.12|320.04|317.14|319.95|317.05|19
1644175470000|2022-02-06 19:24:30|320.03|317.13|320.03|317.13|320.04|317.14|320|317.1|10
1644175480000|2022-02-06 19:24:40|320.04|317.14|320.04|317.14|320.05|317.15|320|317.1|7
1644175490000|2022-02-06 19:24:50|320.03|317.13|320.02|317.12|320.04|317.14|320.02|317.12|10
1644175500000|2022-02-06 19:25:00|320.03|317.13|320.06|317.16|320.06|317.16|320.03|317.13|3
1644175510000|2022-02-06 19:25:10|320.05|317.15|320.05|317.15|320.05|317.15|320.04|317.14|5
1644175520000|2022-02-06 19:25:20|320.06|317.16|320.08|317.18|320.12|317.22|320.06|317.16|10
1644175530000|2022-02-06 19:25:30|320.07|317.17|320.04|317.14|320.09|317.19|320.03|317.13|15
1644175540000|2022-02-06 19:25:40|320.03|317.13|320.02|317.12|320.04|317.14|319.99|317.09|7
1644175560000|2022-02-06 19:26:00|320.01|317.11|319.97|317.07|320.01|317.11|319.97|317.07|3
1644175570000|2022-02-06 19:26:10|319.92|317.02|319.68|316.78|319.92|317.02|319.64|316.74|16
1644175580000|2022-02-06 19:26:20|319.69|316.79|319.76|316.86|319.76|316.86|319.69|316.79|7
1644175590000|2022-02-06 19:26:30|319.77|316.87|319.76|316.86|319.77|316.87|319.76|316.86|2
1644175600000|2022-02-06 19:26:40|319.77|316.87|319.77|316.87|319.78|316.88|319.76|316.86|7
1644175610000|2022-02-06 19:26:50|319.78|316.88|319.69|316.79|319.78|316.88|319.69|316.79|8
1644175620000|2022-02-06 19:27:00|319.7|316.8|319.72|316.82|319.72|316.82|319.69|316.79|9
1644175630000|2022-02-06 19:27:10|319.69|316.79|319.71|316.81|319.71|316.81|319.68|316.78|9
1644175640000|2022-02-06 19:27:20|319.67|316.77|319.83|316.93|319.83|316.93|319.67|316.77|15
1644175650000|2022-02-06 19:27:30|319.79|316.89|319.83|316.93|319.83|316.93|319.79|316.89|3
1644175660000|2022-02-06 19:27:40|319.79|316.89|319.8|316.9|319.8|316.9|319.74|316.84|16
1644175670000|2022-02-06 19:27:50|319.79|316.89|319.86|316.96|319.86|316.96|319.79|316.89|6
1644175680000|2022-02-06 19:28:00|319.85|316.95|319.8|316.9|319.86|316.96|319.77|316.87|18
1644175690000|2022-02-06 19:28:10|319.79|316.89|319.79|316.89|319.8|316.9|319.78|316.88|9
1644175700000|2022-02-06 19:28:20|319.74|316.84|319.75|316.85|319.77|316.87|319.74|316.84|8
1644175720000|2022-02-06 19:28:40|319.76|316.86|319.76|316.86|319.76|316.86|319.76|316.86|1
1644175730000|2022-02-06 19:28:50|319.75|316.85|319.74|316.84|319.76|316.86|319.73|316.83|7
1644175740000|2022-02-06 19:29:00|319.73|316.83|319.67|316.77|319.73|316.83|319.62|316.72|15
1644175750000|2022-02-06 19:29:10|319.68|316.78|319.68|316.78|319.69|316.79|319.64|316.74|5
1644175760000|2022-02-06 19:29:20|319.67|316.77|319.67|316.77|319.67|316.77|319.67|316.77|1
1644175770000|2022-02-06 19:29:30|319.68|316.78|319.77|316.87|319.77|316.87|319.68|316.78|13
1644175780000|2022-02-06 19:29:40|319.76|316.86|319.76|316.86|319.78|316.88|319.76|316.86|7
1644175790000|2022-02-06 19:29:50|319.77|316.87|319.89|316.99|319.89|316.99|319.77|316.87|7
1644175800000|2022-02-06 19:30:00|319.88|316.98|319.9|317|319.92|317.02|319.88|316.98|9
1644175810000|2022-02-06 19:30:10|319.89|316.99|319.91|317.01|319.91|317.01|319.89|316.99|7
1644175820000|2022-02-06 19:30:20|319.9|317|319.88|316.98|319.91|317.01|319.88|316.98|6
1644175830000|2022-02-06 19:30:30|319.89|316.99|319.97|317.07|319.97|317.07|319.88|316.98|9
1644175840000|2022-02-06 19:30:40|319.99|317.09|320.03|317.13|320.03|317.13|319.97|317.07|16
1644175850000|2022-02-06 19:30:50|320.04|317.14|320.01|317.11|320.06|317.16|320.01|317.11|7
1644175860000|2022-02-06 19:31:00|320|317.1|320|317.1|320|317.1|319.96|317.06|14
1644175870000|2022-02-06 19:31:10|319.99|317.09|320.04|317.14|320.04|317.14|319.95|317.05|12
1644175880000|2022-02-06 19:31:20|320|317.1|319.99|317.09|320.04|317.14|319.98|317.08|10
1644175890000|2022-02-06 19:31:30|320.01|317.11|319.97|317.07|320.01|317.11|319.96|317.06|11
1644175900000|2022-02-06 19:31:40|319.98|317.08|320.01|317.11|320.01|317.11|319.98|317.08|8
1644175910000|2022-02-06 19:31:50|319.96|317.06|320.01|317.11|320.01|317.11|319.96|317.06|6
1644175920000|2022-02-06 19:32:00|320|317.1|320.01|317.11|320.01|317.11|320|317.1|2
1644175930000|2022-02-06 19:32:10|320|317.1|320.01|317.11|320.01|317.11|320|317.1|6
1644175940000|2022-02-06 19:32:20|320.08|317.18|320.11|317.21|320.17|317.27|320.08|317.18|9
1644175950000|2022-02-06 19:32:30|320.1|317.2|320.13|317.23|320.13|317.23|320.1|317.2|4
1644175960000|2022-02-06 19:32:40|320.14|317.24|320.14|317.24|320.15|317.25|320.14|317.24|5
1644175970000|2022-02-06 19:32:50|320.15|317.25|320.13|317.23|320.15|317.25|320.13|317.23|3
1644175980000|2022-02-06 19:33:00|320.14|317.24|320.15|317.25|320.17|317.27|320.14|317.24|6
1644175990000|2022-02-06 19:33:10|320.17|317.27|320.18|317.28|320.28|317.38|320.11|317.21|24
1644176000000|2022-02-06 19:33:20|320.15|317.25|320.1|317.2|320.16|317.26|320.1|317.2|9
1644176010000|2022-02-06 19:33:30|320.09|317.19|320.09|317.19|320.1|317.2|320.06|317.16|5
1644176020000|2022-02-06 19:33:40|320.08|317.18|320.07|317.17|320.09|317.19|320.07|317.17|10
1644176030000|2022-02-06 19:33:50|320.08|317.18|320.09|317.19|320.1|317.2|320.08|317.18|4
1644176040000|2022-02-06 19:34:00|320.08|317.18|320.09|317.19|320.09|317.19|320.07|317.17|4
1644176060000|2022-02-06 19:34:20|320.1|317.2|319.99|317.09|320.1|317.2|319.97|317.07|12
1644176070000|2022-02-06 19:34:30|319.94|317.04|319.84|316.94|319.98|317.08|319.81|316.91|18
1644176080000|2022-02-06 19:34:40|319.85|316.95|319.84|316.94|319.85|316.95|319.83|316.93|4
1644176090000|2022-02-06 19:34:50|319.85|316.95|319.89|316.99|319.89|316.99|319.85|316.95|4
1644176100000|2022-02-06 19:35:00|319.88|316.98|319.82|316.92|319.89|316.99|319.81|316.91|16
1644176110000|2022-02-06 19:35:10|319.81|316.91|319.81|316.91|319.83|316.93|319.8|316.9|9
1644176120000|2022-02-06 19:35:20|319.82|316.92|319.82|316.92|319.82|316.92|319.82|316.92|1
1644176130000|2022-02-06 19:35:30|319.83|316.93|319.88|316.98|319.9|317|319.83|316.93|17
1644176140000|2022-02-06 19:35:40|319.89|316.99|319.92|317.02|319.98|317.08|319.88|316.98|19
1644176150000|2022-02-06 19:35:50|319.93|317.03|319.89|316.99|319.94|317.04|319.88|316.98|14
1644176160000|2022-02-06 19:36:00|319.88|316.98|319.89|316.99|319.89|316.99|319.88|316.98|2
1644176170000|2022-02-06 19:36:10|319.88|316.98|319.81|316.91|319.88|316.98|319.8|316.9|10
1644176180000|2022-02-06 19:36:20|319.8|316.9|319.79|316.89|319.81|316.91|319.79|316.89|3
1644176190000|2022-02-06 19:36:30|319.77|316.87|319.73|316.83|319.77|316.87|319.71|316.81|10
1644176200000|2022-02-06 19:36:40|319.72|316.82|319.72|316.82|319.73|316.83|319.72|316.82|3
1644176210000|2022-02-06 19:36:50|319.73|316.83|319.77|316.87|319.77|316.87|319.71|316.81|13
1644176220000|2022-02-06 19:37:00|319.76|316.86|319.74|316.84|319.77|316.87|319.73|316.83|14
1644176230000|2022-02-06 19:37:10|319.71|316.81|319.71|316.81|319.71|316.81|319.7|316.8|3
1644176240000|2022-02-06 19:37:20|319.7|316.8|319.77|316.87|319.77|316.87|319.7|316.8|10
1644176250000|2022-02-06 19:37:30|319.78|316.88|319.76|316.86|319.78|316.88|319.75|316.85|7
1644176260000|2022-02-06 19:37:40|319.78|316.88|319.78|316.88|319.78|316.88|319.77|316.87|9
1644176280000|2022-02-06 19:38:00|319.77|316.87|319.77|316.87|319.78|316.88|319.76|316.86|11
1644176290000|2022-02-06 19:38:10|319.78|316.88|319.77|316.87|319.78|316.88|319.77|316.87|6
1644176300000|2022-02-06 19:38:20|319.78|316.88|319.77|316.87|319.78|316.88|319.77|316.87|6
1644176310000|2022-02-06 19:38:30|319.76|316.86|319.75|316.85|319.76|316.86|319.75|316.85|2
1644176320000|2022-02-06 19:38:40|319.76|316.86|319.75|316.85|319.76|316.86|319.75|316.85|12
1644176330000|2022-02-06 19:38:50|319.76|316.86|319.73|316.83|319.76|316.86|319.73|316.83|4
1644176340000|2022-02-06 19:39:00|319.74|316.84|319.73|316.83|319.74|316.84|319.73|316.83|2
1644176350000|2022-02-06 19:39:10|319.74|316.84|319.73|316.83|319.74|316.84|319.73|316.83|4
1644176360000|2022-02-06 19:39:20|319.74|316.84|319.71|316.81|319.74|316.84|319.71|316.81|15
1644176370000|2022-02-06 19:39:30|319.72|316.82|319.7|316.8|319.72|316.82|319.7|316.8|3
1644176380000|2022-02-06 19:39:40|319.71|316.81|319.71|316.81|319.73|316.83|319.71|316.81|11
1644176390000|2022-02-06 19:39:50|319.72|316.82|319.8|316.9|319.8|316.9|319.71|316.81|9
1644176400000|2022-02-06 19:40:00|319.81|316.91|319.81|316.91|319.81|316.91|319.77|316.87|14
1644176410000|2022-02-06 19:40:10|319.8|316.9|319.82|316.92|319.82|316.92|319.8|316.9|8
1644176420000|2022-02-06 19:40:20|319.81|316.91|319.89|316.99|319.89|316.99|319.81|316.91|12
1644176430000|2022-02-06 19:40:30|319.87|316.97|319.9|317|319.92|317.02|319.87|316.97|12
1644176440000|2022-02-06 19:40:40|319.91|317.01|319.89|316.99|319.93|317.03|319.87|316.97|13
1644176450000|2022-02-06 19:40:50|319.9|317|319.92|317.02|319.92|317.02|319.85|316.95|8
1644176460000|2022-02-06 19:41:00|319.91|317.01|319.91|317.01|319.91|317.01|319.9|317|3
1644176470000|2022-02-06 19:41:10|319.93|317.03|319.93|317.03|319.93|317.03|319.9|317|6
1644176480000|2022-02-06 19:41:20|319.94|317.04|319.94|317.04|319.94|317.04|319.92|317.02|6
1644176490000|2022-02-06 19:41:30|319.93|317.03|319.94|317.04|319.94|317.04|319.93|317.03|2
1644176510000|2022-02-06 19:41:50|319.93|317.03|319.94|317.04|319.94|317.04|319.93|317.03|4
1644176520000|2022-02-06 19:42:00|319.93|317.03|319.92|317.02|319.94|317.04|319.89|316.99|9
1644176530000|2022-02-06 19:42:10|319.86|316.96|319.87|316.97|319.88|316.98|319.86|316.96|6
1644176540000|2022-02-06 19:42:20|319.88|316.98|319.84|316.94|319.88|316.98|319.84|316.94|7
1644176550000|2022-02-06 19:42:30|319.85|316.95|319.85|316.95|319.85|316.95|319.84|316.94|3
1644176560000|2022-02-06 19:42:40|319.86|316.96|319.86|316.96|319.86|316.96|319.85|316.95|3
1644176570000|2022-02-06 19:42:50|319.85|316.95|319.85|316.95|319.85|316.95|319.85|316.95|1
1644176580000|2022-02-06 19:43:00|319.83|316.93|319.76|316.86|319.84|316.94|319.75|316.85|12
1644176590000|2022-02-06 19:43:10|319.77|316.87|319.55|316.65|319.77|316.87|319.45|316.55|20
1644176600000|2022-02-06 19:43:20|319.56|316.66|319.56|316.66|319.64|316.74|319.54|316.64|17
1644176610000|2022-02-06 19:43:30|319.57|316.67|319.55|316.65|319.58|316.68|319.53|316.63|10
1644176620000|2022-02-06 19:43:40|319.56|316.66|319.56|316.66|319.56|316.66|319.55|316.65|3
1644176630000|2022-02-06 19:43:50|319.58|316.68|319.61|316.71|319.62|316.72|319.58|316.68|9
1644176640000|2022-02-06 19:44:00|319.6|316.7|319.71|316.81|319.72|316.82|319.59|316.69|15
1644176650000|2022-02-06 19:44:10|319.72|316.82|319.7|316.8|319.72|316.82|319.64|316.74|5
1644176660000|2022-02-06 19:44:20|319.71|316.81|319.73|316.83|319.73|316.83|319.7|316.8|6
1644176670000|2022-02-06 19:44:30|319.7|316.8|319.64|316.74|319.71|316.81|319.64|316.74|13
1644176680000|2022-02-06 19:44:40|319.65|316.75|319.67|316.77|319.68|316.78|319.64|316.74|11
1644176690000|2022-02-06 19:44:50|319.66|316.76|319.72|316.82|319.72|316.82|319.65|316.75|19
1644176700000|2022-02-06 19:45:00|319.69|316.79|319.66|316.76|319.69|316.79|319.61|316.71|16
1644176710000|2022-02-06 19:45:10|319.68|316.78|319.59|316.69|319.68|316.78|319.59|316.69|13
1644176720000|2022-02-06 19:45:20|319.6|316.7|319.62|316.72|319.65|316.75|319.58|316.68|12
1644176730000|2022-02-06 19:45:30|319.66|316.76|319.65|316.75|319.68|316.78|319.63|316.73|11
1644176740000|2022-02-06 19:45:40|319.66|316.76|319.62|316.72|319.67|316.77|319.61|316.71|11
1644176750000|2022-02-06 19:45:50|319.63|316.73|319.64|316.74|319.67|316.77|319.59|316.69|13
1644176760000|2022-02-06 19:46:00|319.65|316.75|319.66|316.76|319.67|316.77|319.63|316.73|9
1644176770000|2022-02-06 19:46:10|319.69|316.79|319.67|316.77|319.69|316.79|319.63|316.73|17
1644176780000|2022-02-06 19:46:20|319.68|316.78|319.75|316.85|319.75|316.85|319.62|316.72|16
1644176790000|2022-02-06 19:46:30|319.73|316.83|319.75|316.85|319.76|316.86|319.73|316.83|7
1644176800000|2022-02-06 19:46:40|319.74|316.84|319.74|316.84|319.75|316.85|319.73|316.83|6
1644176810000|2022-02-06 19:46:50|319.75|316.85|319.75|316.85|319.75|316.85|319.71|316.81|6
1644176820000|2022-02-06 19:47:00|319.76|316.86|319.74|316.84|319.76|316.86|319.73|316.83|6
1644176830000|2022-02-06 19:47:10|319.72|316.82|319.67|316.77|319.73|316.83|319.67|316.77|7
1644176840000|2022-02-06 19:47:20|319.7|316.8|319.77|316.87|319.78|316.88|319.7|316.8|13
1644176850000|2022-02-06 19:47:30|319.74|316.84|319.73|316.83|319.75|316.85|319.71|316.81|14
1644176860000|2022-02-06 19:47:40|319.75|316.85|319.8|316.9|319.8|316.9|319.71|316.81|15
1644176870000|2022-02-06 19:47:50|319.78|316.88|319.77|316.87|319.79|316.89|319.74|316.84|11
1644176880000|2022-02-06 19:48:00|319.78|316.88|319.82|316.92|319.82|316.92|319.74|316.84|12
1644176890000|2022-02-06 19:48:10|319.81|316.91|319.82|316.92|319.82|316.92|319.79|316.89|5
1644176900000|2022-02-06 19:48:20|319.78|316.88|319.8|316.9|319.83|316.93|319.78|316.88|5
1644176910000|2022-02-06 19:48:30|319.82|316.92|319.82|316.92|319.83|316.93|319.8|316.9|17
1644176920000|2022-02-06 19:48:40|319.83|316.93|319.9|317|319.92|317.02|319.82|316.92|15
1644176930000|2022-02-06 19:48:50|319.91|317.01|319.98|317.08|320.02|317.12|319.89|316.99|14
1644176940000|2022-02-06 19:49:00|320|317.1|320|317.1|320.02|317.12|319.98|317.08|12
1644176950000|2022-02-06 19:49:10|319.98|317.08|319.99|317.09|320|317.1|319.96|317.06|8
1644176960000|2022-02-06 19:49:20|319.98|317.08|319.95|317.05|319.99|317.09|319.93|317.03|10
1644176970000|2022-02-06 19:49:30|319.98|317.08|319.9|317|319.99|317.09|319.86|316.96|12
1644176980000|2022-02-06 19:49:40|319.91|317.01|319.97|317.07|319.97|317.07|319.91|317.01|5
1644176990000|2022-02-06 19:49:50|319.96|317.06|319.95|317.05|319.97|317.07|319.94|317.04|4
1644177000000|2022-02-06 19:50:00|319.97|317.07|319.9|317|319.97|317.07|319.87|316.97|17
1644177010000|2022-02-06 19:50:10|319.91|317.01|319.93|317.03|319.96|317.06|319.91|317.01|11
1644177020000|2022-02-06 19:50:20|319.95|317.05|319.93|317.03|319.95|317.05|319.91|317.01|11
1644177030000|2022-02-06 19:50:30|319.94|317.04|319.98|317.08|319.99|317.09|319.93|317.03|14
1644177040000|2022-02-06 19:50:40|319.97|317.07|319.95|317.05|319.99|317.09|319.95|317.05|10
1644177050000|2022-02-06 19:50:50|319.97|317.07|319.93|317.03|319.97|317.07|319.9|317|18
1644177060000|2022-02-06 19:51:00|319.95|317.05|319.96|317.06|319.96|317.06|319.88|316.98|12
1644177070000|2022-02-06 19:51:10|319.97|317.07|319.97|317.07|319.97|317.07|319.94|317.04|12
1644177080000|2022-02-06 19:51:20|319.98|317.08|319.97|317.07|319.99|317.09|319.95|317.05|12
1644177090000|2022-02-06 19:51:30|319.98|317.08|319.97|317.07|319.99|317.09|319.96|317.06|11
1644177100000|2022-02-06 19:51:40|319.98|317.08|319.94|317.04|319.99|317.09|319.94|317.04|8
1644177110000|2022-02-06 19:51:50|319.93|317.03|319.94|317.04|319.94|317.04|319.93|317.03|2
1644177120000|2022-02-06 19:52:00|319.93|317.03|319.94|317.04|319.94|317.04|319.93|317.03|12
1644177130000|2022-02-06 19:52:10|319.95|317.05|319.95|317.05|319.95|317.05|319.94|317.04|3
1644177140000|2022-02-06 19:52:20|319.94|317.04|320|317.1|320|317.1|319.94|317.04|6
1644177150000|2022-02-06 19:52:30|320.03|317.13|320.03|317.13|320.03|317.13|320.03|317.13|1
1644177160000|2022-02-06 19:52:40|320.02|317.12|320.03|317.13|320.03|317.13|320.02|317.12|2
1644177170000|2022-02-06 19:52:50|320.04|317.14|320.04|317.14|320.04|317.14|320.03|317.13|3
1644177180000|2022-02-06 19:53:00|320.07|317.17|320.09|317.19|320.12|317.22|320.05|317.15|15
1644177190000|2022-02-06 19:53:10|320.1|317.2|320.05|317.15|320.1|317.2|320.05|317.15|14
1644177200000|2022-02-06 19:53:20|320.04|317.14|320.06|317.16|320.07|317.17|320.04|317.14|6
1644177210000|2022-02-06 19:53:30|320.05|317.15|320|317.1|320.08|317.18|319.97|317.07|18
1644177220000|2022-02-06 19:53:40|319.97|317.07|320.01|317.11|320.02|317.12|319.97|317.07|4
1644177230000|2022-02-06 19:53:50|320|317.1|320.03|317.13|320.07|317.17|320|317.1|10
1644177240000|2022-02-06 19:54:00|320.02|317.12|320.01|317.11|320.03|317.13|320.01|317.11|15
1644177250000|2022-02-06 19:54:10|320|317.1|320.01|317.11|320.05|317.15|319.99|317.09|18
1644177260000|2022-02-06 19:54:20|320.04|317.14|320.02|317.12|320.04|317.14|320.02|317.12|6
1644177270000|2022-02-06 19:54:30|320.04|317.14|319.97|317.07|320.04|317.14|319.97|317.07|12
1644177280000|2022-02-06 19:54:40|319.98|317.08|319.98|317.08|320.03|317.13|319.97|317.07|16
1644177290000|2022-02-06 19:54:50|319.97|317.07|319.99|317.09|320.01|317.11|319.97|317.07|4
1644177300000|2022-02-06 19:55:00|319.98|317.08|320|317.1|320.04|317.14|319.97|317.07|17
1644177310000|2022-02-06 19:55:10|320.02|317.12|320.08|317.18|320.12|317.22|320|317.1|25
1644177320000|2022-02-06 19:55:20|320.09|317.19|320.11|317.21|320.11|317.21|320.08|317.18|6
1644177330000|2022-02-06 19:55:30|320.08|317.18|320.11|317.21|320.13|317.23|320.08|317.18|12
1644177340000|2022-02-06 19:55:40|320.12|317.22|320.15|317.25|320.16|317.26|320.12|317.22|11
1644177350000|2022-02-06 19:55:50|320.17|317.27|320.19|317.29|320.21|317.31|320.15|317.25|11
1644177360000|2022-02-06 19:56:00|320.2|317.3|320.35|317.45|320.35|317.45|320.2|317.3|15
1644177370000|2022-02-06 19:56:10|320.34|317.44|320.47|317.57|320.48|317.58|320.34|317.44|12
1644177380000|2022-02-06 19:56:20|320.48|317.58|320.47|317.57|320.48|317.58|320.45|317.55|12
1644177390000|2022-02-06 19:56:30|320.48|317.58|320.47|317.57|320.48|317.58|320.45|317.55|5
1644177400000|2022-02-06 19:56:40|320.48|317.58|320.47|317.57|320.49|317.59|320.46|317.56|13
1644177410000|2022-02-06 19:56:50|320.46|317.56|320.43|317.53|320.47|317.57|320.38|317.48|17
1644177420000|2022-02-06 19:57:00|320.44|317.54|320.5|317.6|320.5|317.6|320.42|317.52|11
1644177430000|2022-02-06 19:57:10|320.51|317.61|320.53|317.63|320.54|317.64|320.51|317.61|7
1644177440000|2022-02-06 19:57:20|320.54|317.64|320.55|317.65|320.55|317.65|320.52|317.62|9
1644177450000|2022-02-06 19:57:30|320.54|317.64|320.41|317.51|320.54|317.64|320.41|317.51|9
1644177460000|2022-02-06 19:57:40|320.42|317.52|320.42|317.52|320.42|317.52|320.41|317.51|3
1644177470000|2022-02-06 19:57:50|320.43|317.53|320.43|317.53|320.43|317.53|320.42|317.52|3
1644177480000|2022-02-06 19:58:00|320.42|317.52|320.52|317.62|320.54|317.64|320.42|317.52|18
1644177490000|2022-02-06 19:58:10|320.51|317.61|320.51|317.61|320.53|317.63|320.44|317.54|12
1644177500000|2022-02-06 19:58:20|320.52|317.62|320.46|317.56|320.52|317.62|320.45|317.55|14
1644177510000|2022-02-06 19:58:30|320.44|317.54|320.27|317.37|320.44|317.54|320.26|317.36|23
1644177520000|2022-02-06 19:58:40|320.28|317.38|320.23|317.33|320.28|317.38|320.2|317.3|16
1644177530000|2022-02-06 19:58:50|320.26|317.36|320.28|317.38|320.29|317.39|320.23|317.33|11
1644177540000|2022-02-06 19:59:00|320.27|317.37|320.3|317.4|320.3|317.4|320.27|317.37|6
1644177550000|2022-02-06 19:59:10|320.29|317.39|320.28|317.38|320.29|317.39|320.25|317.35|9
1644177560000|2022-02-06 19:59:20|320.29|317.39|320.41|317.51|320.41|317.51|320.29|317.39|20
1644177570000|2022-02-06 19:59:30|320.43|317.53|320.37|317.47|320.44|317.54|320.37|317.47|15
1644177580000|2022-02-06 19:59:40|320.36|317.46|320.29|317.39|320.36|317.46|320.29|317.39|13
1644177590000|2022-02-06 19:59:50|320.3|317.4|320.32|317.42|320.32|317.42|320.27|317.37|7
1644177600000|2022-02-06 20:00:00|320.3|317.4|320.37|317.47|320.4|317.5|320.3|317.4|19
1644177610000|2022-02-06 20:00:10|320.4|317.5|320.34|317.44|320.4|317.5|320.31|317.41|12
1644177620000|2022-02-06 20:00:20|320.33|317.43|320.31|317.41|320.33|317.43|320.26|317.36|19
1644177630000|2022-02-06 20:00:30|320.32|317.42|320.3|317.4|320.35|317.45|320.3|317.4|12
1644177640000|2022-02-06 20:00:40|320.29|317.39|320.27|317.37|320.29|317.39|320.2|317.3|16
1644177650000|2022-02-06 20:00:50|320.26|317.36|320.06|317.16|320.26|317.36|320.02|317.12|20
1644177660000|2022-02-06 20:01:00|320.07|317.17|320.12|317.22|320.18|317.28|320.05|317.15|19
1644177670000|2022-02-06 20:01:10|320.13|317.23|320.18|317.28|320.18|317.28|320.12|317.22|14
1644177680000|2022-02-06 20:01:20|320.16|317.26|320.19|317.29|320.21|317.31|320.16|317.26|12
1644177690000|2022-02-06 20:01:30|320.18|317.28|320.2|317.3|320.22|317.32|320.18|317.28|9
1644177700000|2022-02-06 20:01:40|320.19|317.29|320.18|317.28|320.2|317.3|320.18|317.28|8
1644177710000|2022-02-06 20:01:50|320.17|317.27|320.17|317.27|320.18|317.28|320.17|317.27|3
1644177720000|2022-02-06 20:02:00|320.15|317.25|320.16|317.26|320.17|317.27|320.12|317.22|12
1644177730000|2022-02-06 20:02:10|320.17|317.27|320.23|317.33|320.25|317.35|320.17|317.27|21
1644177740000|2022-02-06 20:02:20|320.2|317.3|320.14|317.24|320.2|317.3|320.11|317.21|19
1644177750000|2022-02-06 20:02:30|320.16|317.26|320.13|317.23|320.16|317.26|320.1|317.2|14
1644177760000|2022-02-06 20:02:40|320.14|317.24|320.2|317.3|320.21|317.31|320.12|317.22|19
1644177770000|2022-02-06 20:02:50|320.21|317.31|320.2|317.3|320.23|317.33|320.17|317.27|12
1644177780000|2022-02-06 20:03:00|320.19|317.29|320.22|317.32|320.22|317.32|320.19|317.29|11
1644177790000|2022-02-06 20:03:10|320.2|317.3|320.2|317.3|320.22|317.32|320.2|317.3|4
1644177800000|2022-02-06 20:03:20|320.19|317.29|320.17|317.27|320.19|317.29|320.15|317.25|12
1644177810000|2022-02-06 20:03:30|320.16|317.26|320.21|317.31|320.23|317.33|320.14|317.24|13
1644177820000|2022-02-06 20:03:40|320.22|317.32|320.24|317.34|320.25|317.35|320.21|317.31|14
1644177830000|2022-02-06 20:03:50|320.25|317.35|320.2|317.3|320.27|317.37|320.2|317.3|14
1644177840000|2022-02-06 20:04:00|320.21|317.31|320.19|317.29|320.21|317.31|320.15|317.25|5
1644177850000|2022-02-06 20:04:10|320.18|317.28|320.2|317.3|320.2|317.3|320.16|317.26|4
1644177860000|2022-02-06 20:04:20|320.19|317.29|320.2|317.3|320.21|317.31|320.18|317.28|6
1644177870000|2022-02-06 20:04:30|320.23|317.33|320.26|317.36|320.27|317.37|320.22|317.32|7
1644177880000|2022-02-06 20:04:40|320.27|317.37|320.23|317.33|320.27|317.37|320.22|317.32|9
1644177890000|2022-02-06 20:04:50|320.25|317.35|320.26|317.36|320.26|317.36|320.21|317.31|10
1644177900000|2022-02-06 20:05:00|320.24|317.34|320.26|317.36|320.27|317.37|320.24|317.34|15
1644177910000|2022-02-06 20:05:10|320.23|317.33|320.14|317.24|320.27|317.37|320.14|317.24|18
1644177920000|2022-02-06 20:05:20|320.13|317.23|320.23|317.33|320.23|317.33|320.12|317.22|18
1644177930000|2022-02-06 20:05:30|320.25|317.35|320.31|317.41|320.31|317.41|320.25|317.35|10
1644177940000|2022-02-06 20:05:40|320.28|317.38|320.25|317.35|320.28|317.38|320.24|317.34|9
1644177950000|2022-02-06 20:05:50|320.24|317.34|320.26|317.36|320.27|317.37|320.24|317.34|13
1644177960000|2022-02-06 20:06:00|320.27|317.37|320.29|317.39|320.29|317.39|320.26|317.36|12
1644177970000|2022-02-06 20:06:10|320.28|317.38|320.33|317.43|320.33|317.43|320.27|317.37|15
1644177980000|2022-02-06 20:06:20|320.3|317.4|320.29|317.39|320.31|317.41|320.28|317.38|8
1644177990000|2022-02-06 20:06:30|320.3|317.4|320.31|317.41|320.31|317.41|320.29|317.39|9
1644178000000|2022-02-06 20:06:40|320.3|317.4|320.29|317.39|320.31|317.41|320.28|317.38|11
1644178010000|2022-02-06 20:06:50|320.3|317.4|320.31|317.41|320.34|317.44|320.29|317.39|8
1644178020000|2022-02-06 20:07:00|320.32|317.42|320.44|317.54|320.45|317.55|320.32|317.42|17
1644178030000|2022-02-06 20:07:10|320.46|317.56|320.53|317.63|320.53|317.63|320.46|317.56|16
1644178040000|2022-02-06 20:07:20|320.54|317.64|320.53|317.63|320.54|317.64|320.52|317.62|6
1644178050000|2022-02-06 20:07:30|320.5|317.6|320.5|317.6|320.53|317.63|320.5|317.6|6
1644178060000|2022-02-06 20:07:40|320.51|317.61|320.54|317.64|320.54|317.64|320.49|317.59|7
1644178070000|2022-02-06 20:07:50|320.56|317.66|320.59|317.69|320.61|317.71|320.56|317.66|20
1644178080000|2022-02-06 20:08:00|320.58|317.68|320.57|317.67|320.58|317.68|320.51|317.61|14
1644178090000|2022-02-06 20:08:10|320.53|317.63|320.6|317.7|320.6|317.7|320.53|317.63|16
1644178100000|2022-02-06 20:08:20|320.61|317.71|320.6|317.7|320.65|317.75|320.56|317.66|17
1644178110000|2022-02-06 20:08:30|320.61|317.71|320.69|317.79|320.69|317.79|320.61|317.71|10
1644178120000|2022-02-06 20:08:40|320.62|317.72|320.68|317.78|320.68|317.78|320.62|317.72|11
1644178130000|2022-02-06 20:08:50|320.64|317.74|320.7|317.8|320.71|317.81|320.64|317.74|7
1644178140000|2022-02-06 20:09:00|320.71|317.81|320.71|317.81|320.71|317.81|320.71|317.81|1
1644178150000|2022-02-06 20:09:10|320.7|317.8|320.7|317.8|320.7|317.8|320.7|317.8|1
1644178160000|2022-02-06 20:09:20|320.66|317.76|320.66|317.76|320.7|317.8|320.65|317.75|7
1644178170000|2022-02-06 20:09:30|320.6|317.7|320.57|317.67|320.6|317.7|320.54|317.64|13
1644178180000|2022-02-06 20:09:40|320.58|317.68|320.58|317.68|320.6|317.7|320.57|317.67|11
1644178190000|2022-02-06 20:09:50|320.59|317.69|320.6|317.7|320.6|317.7|320.58|317.68|8
1644178200000|2022-02-06 20:10:00|320.61|317.71|320.63|317.73|320.63|317.73|320.6|317.7|18
1644178210000|2022-02-06 20:10:10|320.62|317.72|320.59|317.69|320.63|317.73|320.55|317.65|17
1644178220000|2022-02-06 20:10:20|320.57|317.67|320.56|317.66|320.6|317.7|320.56|317.66|9
1644178230000|2022-02-06 20:10:30|320.55|317.65|320.62|317.72|320.62|317.72|320.54|317.64|6
1644178240000|2022-02-06 20:10:40|320.61|317.71|320.61|317.71|320.62|317.72|320.6|317.7|14
1644178250000|2022-02-06 20:10:50|320.58|317.68|320.61|317.71|320.61|317.71|320.58|317.68|9
1644178260000|2022-02-06 20:11:00|320.58|317.68|320.46|317.56|320.6|317.7|320.45|317.55|14
1644178270000|2022-02-06 20:11:10|320.47|317.57|320.5|317.6|320.5|317.6|320.45|317.55|15
1644178280000|2022-02-06 20:11:20|320.49|317.59|320.57|317.67|320.58|317.68|320.49|317.59|10
1644178290000|2022-02-06 20:11:30|320.56|317.66|320.55|317.65|320.56|317.66|320.54|317.64|10
1644178310000|2022-02-06 20:11:50|320.57|317.67|320.54|317.64|320.57|317.67|320.53|317.63|9
1644178320000|2022-02-06 20:12:00|320.53|317.63|320.55|317.65|320.55|317.65|320.53|317.63|2
1644178330000|2022-02-06 20:12:10|320.54|317.64|320.57|317.67|320.58|317.68|320.53|317.63|13
1644178340000|2022-02-06 20:12:20|320.59|317.69|320.57|317.67|320.59|317.69|320.56|317.66|11
1644178350000|2022-02-06 20:12:30|320.56|317.66|320.55|317.65|320.57|317.67|320.54|317.64|12
1644178360000|2022-02-06 20:12:40|320.56|317.66|320.55|317.65|320.56|317.66|320.55|317.65|4
1644178370000|2022-02-06 20:12:50|320.56|317.66|320.55|317.65|320.56|317.66|320.54|317.64|8
1644178380000|2022-02-06 20:13:00|320.56|317.66|320.56|317.66|320.57|317.67|320.55|317.65|7
1644178390000|2022-02-06 20:13:10|320.55|317.65|320.58|317.68|320.58|317.68|320.55|317.65|3
1644178400000|2022-02-06 20:13:20|320.57|317.67|320.59|317.69|320.6|317.7|320.57|317.67|8
1644178410000|2022-02-06 20:13:30|320.6|317.7|320.6|317.7|320.61|317.71|320.58|317.68|6
1644178420000|2022-02-06 20:13:40|320.58|317.68|320.59|317.69|320.59|317.69|320.58|317.68|6
1644178430000|2022-02-06 20:13:50|320.6|317.7|320.6|317.7|320.61|317.71|320.59|317.69|5
1644178440000|2022-02-06 20:14:00|320.58|317.68|320.59|317.69|320.61|317.71|320.58|317.68|7
1644178450000|2022-02-06 20:14:10|320.6|317.7|320.64|317.74|320.64|317.74|320.6|317.7|10
1644178460000|2022-02-06 20:14:20|320.62|317.72|320.63|317.73|320.65|317.75|320.62|317.72|8
1644178470000|2022-02-06 20:14:30|320.62|317.72|320.62|317.72|320.64|317.74|320.6|317.7|9
1644178480000|2022-02-06 20:14:40|320.63|317.73|320.57|317.67|320.63|317.73|320.57|317.67|10
1644178490000|2022-02-06 20:14:50|320.56|317.66|320.27|317.37|320.56|317.66|320.21|317.31|23
1644178500000|2022-02-06 20:15:00|320.26|317.36|320.34|317.44|320.37|317.47|320.26|317.36|17
1644178510000|2022-02-06 20:15:10|320.32|317.42|320.16|317.26|320.33|317.43|320.16|317.26|20
1644178520000|2022-02-06 20:15:20|320.17|317.27|320.13|317.23|320.19|317.29|320.13|317.23|16
1644178530000|2022-02-06 20:15:30|320.14|317.24|320.1|317.2|320.15|317.25|320.1|317.2|15
1644178540000|2022-02-06 20:15:40|320.13|317.23|319.98|317.08|320.14|317.24|319.98|317.08|21
1644178550000|2022-02-06 20:15:50|319.97|317.07|319.93|317.03|319.97|317.07|319.88|316.98|20
1644178560000|2022-02-06 20:16:00|319.91|317.01|320.04|317.14|320.04|317.14|319.91|317.01|15
1644178570000|2022-02-06 20:16:10|320.03|317.13|320.13|317.23|320.18|317.28|320.02|317.12|17
1644178580000|2022-02-06 20:16:20|320.15|317.25|320.14|317.24|320.15|317.25|320.11|317.21|16
1644178590000|2022-02-06 20:16:30|320.13|317.23|320.15|317.25|320.16|317.26|320.13|317.23|8
1644178600000|2022-02-06 20:16:40|320.14|317.24|320.21|317.31|320.29|317.39|320.14|317.24|20
1644178610000|2022-02-06 20:16:50|320.23|317.33|320.26|317.36|320.26|317.36|320.21|317.31|12
1644178620000|2022-02-06 20:17:00|320.27|317.37|320.19|317.29|320.27|317.37|320.19|317.29|13
1644178630000|2022-02-06 20:17:10|320.2|317.3|320.13|317.23|320.21|317.31|320.12|317.22|20
1644178640000|2022-02-06 20:17:20|320.14|317.24|320.13|317.23|320.15|317.25|320.13|317.23|9
1644178650000|2022-02-06 20:17:30|320.14|317.24|320.14|317.24|320.15|317.25|320.12|317.22|12
1644178660000|2022-02-06 20:17:40|320.13|317.23|320.13|317.23|320.17|317.27|320.13|317.23|13
1644178670000|2022-02-06 20:17:50|320.14|317.24|320.12|317.22|320.16|317.26|320.12|317.22|11
1644178680000|2022-02-06 20:18:00|320.11|317.21|320.1|317.2|320.13|317.23|320.1|317.2|8
1644178690000|2022-02-06 20:18:10|320.07|317.17|320.1|317.2|320.13|317.23|320.07|317.17|12
1644178700000|2022-02-06 20:18:20|320.12|317.22|320.11|317.21|320.13|317.23|320.11|317.21|15
1644178710000|2022-02-06 20:18:30|320.12|317.22|320.09|317.19|320.14|317.24|320.09|317.19|10
1644178720000|2022-02-06 20:18:40|320.1|317.2|320.12|317.22|320.12|317.22|320.09|317.19|11
1644178730000|2022-02-06 20:18:50|320.11|317.21|320.1|317.2|320.11|317.21|320.09|317.19|9
1644178740000|2022-02-06 20:19:00|320.09|317.19|320.09|317.19|320.1|317.2|320.09|317.19|5
1644178750000|2022-02-06 20:19:10|320.1|317.2|320.09|317.19|320.11|317.21|320.08|317.18|6
1644178760000|2022-02-06 20:19:20|320.08|317.18|319.94|317.04|320.08|317.18|319.91|317.01|18
1644178770000|2022-02-06 20:19:30|319.92|317.02|319.91|317.01|319.93|317.03|319.9|317|13
1644178780000|2022-02-06 20:19:40|319.93|317.03|319.95|317.05|319.95|317.05|319.91|317.01|12
1644178790000|2022-02-06 20:19:50|319.97|317.07|319.94|317.04|319.97|317.07|319.93|317.03|12
1644178800000|2022-02-06 20:20:00|319.93|317.03|319.91|317.01|319.94|317.04|319.91|317.01|7
1644178810000|2022-02-06 20:20:10|319.92|317.02|319.88|316.98|319.94|317.04|319.86|316.96|14
1644178820000|2022-02-06 20:20:20|319.87|316.97|319.51|316.61|319.87|316.97|319.5|316.6|22
1644178830000|2022-02-06 20:20:30|319.49|316.59|319.46|316.56|319.51|316.61|319.25|316.35|25
1644178840000|2022-02-06 20:20:40|319.45|316.55|319.22|316.32|319.47|316.57|319.18|316.28|21
1644178850000|2022-02-06 20:20:50|319.21|316.31|319.24|316.34|319.26|316.36|319.21|316.31|12
1644178860000|2022-02-06 20:21:00|319.23|316.33|319.14|316.24|319.24|316.34|319.13|316.23|17
1644178870000|2022-02-06 20:21:10|319.16|316.26|319.24|316.34|319.24|316.34|319.15|316.25|13
1644178880000|2022-02-06 20:21:20|319.26|316.36|319.24|316.34|319.27|316.37|319.2|316.3|14
1644178890000|2022-02-06 20:21:30|319.25|316.35|319.23|316.33|319.26|316.36|319.23|316.33|11
1644178900000|2022-02-06 20:21:40|319.24|316.34|319|316.1|319.24|316.34|318.99|316.09|24
1644178910000|2022-02-06 20:21:50|318.99|316.09|318.97|316.07|319|316.1|318.96|316.06|14
1644178920000|2022-02-06 20:22:00|318.96|316.06|318.95|316.05|318.97|316.07|318.95|316.05|14
1644178930000|2022-02-06 20:22:10|318.94|316.04|318.86|315.96|318.95|316.05|318.81|315.91|27
1644178940000|2022-02-06 20:22:20|318.84|315.94|318.92|316.02|318.92|316.02|318.83|315.93|10
1644178950000|2022-02-06 20:22:30|318.9|316|318.92|316.02|318.94|316.04|318.9|316|9
1644178960000|2022-02-06 20:22:40|318.91|316.01|318.95|316.05|318.96|316.06|318.91|316.01|17
1644178970000|2022-02-06 20:22:50|318.96|316.06|319.04|316.14|319.04|316.14|318.94|316.04|12
1644178980000|2022-02-06 20:23:00|319.03|316.13|319.04|316.14|319.04|316.14|319.03|316.13|8
1644178990000|2022-02-06 20:23:10|319.03|316.13|319.24|316.34|319.24|316.34|319.03|316.13|15
1644179000000|2022-02-06 20:23:20|319.23|316.33|319.22|316.32|319.23|316.33|319.18|316.28|17
1644179010000|2022-02-06 20:23:30|319.23|316.33|319.24|316.34|319.24|316.34|319.19|316.29|8
1644179020000|2022-02-06 20:23:40|319.19|316.29|319.22|316.32|319.22|316.32|319.19|316.29|6
1644179030000|2022-02-06 20:23:50|319.18|316.28|319.21|316.31|319.26|316.36|319.18|316.28|15
1644179040000|2022-02-06 20:24:00|319.26|316.36|319.44|316.54|319.46|316.56|319.25|316.35|18
1644179050000|2022-02-06 20:24:10|319.43|316.53|319.54|316.64|319.54|316.64|319.43|316.53|14
1644179060000|2022-02-06 20:24:20|319.51|316.61|319.49|316.59|319.63|316.73|319.48|316.58|24
1644179070000|2022-02-06 20:24:30|319.48|316.58|319.51|316.61|319.51|316.61|319.46|316.56|16
1644179080000|2022-02-06 20:24:40|319.5|316.6|319.5|316.6|319.53|316.63|319.46|316.56|21
1644179090000|2022-02-06 20:24:50|319.49|316.59|319.44|316.54|319.51|316.61|319.4|316.5|14
1644179100000|2022-02-06 20:25:00|319.45|316.55|319.53|316.63|319.54|316.64|319.45|316.55|17
1644179110000|2022-02-06 20:25:10|319.52|316.62|319.31|316.41|319.52|316.62|319.31|316.41|16
1644179120000|2022-02-06 20:25:20|319.32|316.42|319.33|316.43|319.33|316.43|319.32|316.42|10
1644179130000|2022-02-06 20:25:30|319.34|316.44|319.34|316.44|319.36|316.46|319.34|316.44|10
1644179140000|2022-02-06 20:25:40|319.35|316.45|319.34|316.44|319.36|316.46|319.33|316.43|17
1644179150000|2022-02-06 20:25:50|319.33|316.43|319.36|316.46|319.36|316.46|319.33|316.43|11
1644179160000|2022-02-06 20:26:00|319.38|316.48|319.34|316.44|319.41|316.51|319.34|316.44|7
1644179170000|2022-02-06 20:26:10|319.35|316.45|319.32|316.42|319.35|316.45|319.32|316.42|12
1644179180000|2022-02-06 20:26:20|319.25|316.35|319.21|316.31|319.25|316.35|319.16|316.26|16
1644179190000|2022-02-06 20:26:30|319.22|316.32|319.2|316.3|319.22|316.32|319.18|316.28|9
1644179200000|2022-02-06 20:26:40|319.21|316.31|319.21|316.31|319.22|316.32|319.2|316.3|11
1644179210000|2022-02-06 20:26:50|319.18|316.28|319.22|316.32|319.22|316.32|319.18|316.28|9
1644179220000|2022-02-06 20:27:00|319.21|316.31|319.21|316.31|319.22|316.32|319.21|316.31|7
1644179230000|2022-02-06 20:27:10|319.22|316.32|319.21|316.31|319.22|316.32|319.21|316.31|10
1644179240000|2022-02-06 20:27:20|319.2|316.3|319.18|316.28|319.21|316.31|319.18|316.28|14
1644179250000|2022-02-06 20:27:30|319.19|316.29|319.18|316.28|319.19|316.29|319.18|316.28|6
1644179260000|2022-02-06 20:27:40|319.19|316.29|319.2|316.3|319.22|316.32|319.17|316.27|10
1644179270000|2022-02-06 20:27:50|319.18|316.28|319.2|316.3|319.2|316.3|319.18|316.28|3
1644179280000|2022-02-06 20:28:00|319.19|316.29|319.2|316.3|319.22|316.32|319.18|316.28|9
1644179290000|2022-02-06 20:28:10|319.21|316.31|319.22|316.32|319.22|316.32|319.19|316.29|6
1644179300000|2022-02-06 20:28:20|319.23|316.33|319.23|316.33|319.23|316.33|319.22|316.32|5
1644179310000|2022-02-06 20:28:30|319.2|316.3|319.23|316.33|319.23|316.33|319.2|316.3|8
1644179320000|2022-02-06 20:28:40|319.2|316.3|319.21|316.31|319.22|316.32|319.19|316.29|10
1644179330000|2022-02-06 20:28:50|319.22|316.32|319.19|316.29|319.22|316.32|319.18|316.28|11
1644179340000|2022-02-06 20:29:00|319.21|316.31|319.24|316.34|319.24|316.34|319.21|316.31|10
1644179350000|2022-02-06 20:29:10|319.28|316.38|319.23|316.33|319.28|316.38|319.22|316.32|5
1644179360000|2022-02-06 20:29:20|319.24|316.34|319.24|316.34|319.25|316.35|319.22|316.32|7
1644179370000|2022-02-06 20:29:30|319.22|316.32|319.23|316.33|319.24|316.34|319.22|316.32|14
1644179380000|2022-02-06 20:29:40|319.24|316.34|319.29|316.39|319.31|316.41|319.22|316.32|14
1644179390000|2022-02-06 20:29:50|319.31|316.41|319.31|316.41|319.32|316.42|319.3|316.4|15
1644179400000|2022-02-06 20:30:00|319.28|316.38|319.33|316.43|319.35|316.45|319.28|316.38|11
1644179410000|2022-02-06 20:30:10|319.32|316.42|319.25|316.35|319.33|316.43|319.24|316.34|11
1644179420000|2022-02-06 20:30:20|319.26|316.36|319.25|316.35|319.27|316.37|319.24|316.34|19
1644179430000|2022-02-06 20:30:30|319.22|316.32|319.27|316.37|319.27|316.37|319.21|316.31|7
1644179440000|2022-02-06 20:30:40|319.29|316.39|319.31|316.41|319.31|316.41|319.28|316.38|13
1644179450000|2022-02-06 20:30:50|319.3|316.4|319.31|316.41|319.31|316.41|319.27|316.37|15
1644179460000|2022-02-06 20:31:00|319.32|316.42|319.31|316.41|319.32|316.42|319.29|316.39|5
1644179470000|2022-02-06 20:31:10|319.28|316.38|319.33|316.43|319.33|316.43|319.28|316.38|8
1644179480000|2022-02-06 20:31:20|319.34|316.44|319.39|316.49|319.42|316.52|319.34|316.44|19
1644179490000|2022-02-06 20:31:30|319.41|316.51|319.43|316.53|319.43|316.53|319.38|316.48|17
1644179500000|2022-02-06 20:31:40|319.42|316.52|319.44|316.54|319.45|316.55|319.42|316.52|11
1644179510000|2022-02-06 20:31:50|319.41|316.51|319.49|316.59|319.49|316.59|319.41|316.51|10
1644179520000|2022-02-06 20:32:00|319.48|316.58|319.63|316.73|319.64|316.74|319.48|316.58|15
1644179530000|2022-02-06 20:32:10|319.66|316.76|319.7|316.8|319.75|316.85|319.66|316.76|16
1644179540000|2022-02-06 20:32:20|319.71|316.81|319.7|316.8|319.74|316.84|319.7|316.8|10
1644179550000|2022-02-06 20:32:30|319.69|316.79|319.7|316.8|319.7|316.8|319.69|316.79|2
1644179560000|2022-02-06 20:32:40|319.67|316.77|319.7|316.8|319.71|316.81|319.67|316.77|6
1644179570000|2022-02-06 20:32:50|319.71|316.81|319.87|316.97|319.87|316.97|319.71|316.81|9
1644179580000|2022-02-06 20:33:00|319.88|316.98|319.83|316.93|319.88|316.98|319.83|316.93|14
1644179590000|2022-02-06 20:33:10|319.84|316.94|319.84|316.94|319.86|316.96|319.8|316.9|11
1644179600000|2022-02-06 20:33:20|319.85|316.95|319.84|316.94|319.86|316.96|319.84|316.94|7
1644179610000|2022-02-06 20:33:30|319.9|317|319.88|316.98|319.9|317|319.84|316.94|8
1644179620000|2022-02-06 20:33:40|319.87|316.97|319.94|317.04|319.94|317.04|319.87|316.97|10
1644179630000|2022-02-06 20:33:50|319.96|317.06|319.98|317.08|319.98|317.08|319.95|317.05|7
1644179640000|2022-02-06 20:34:00|320|317.1|320.11|317.21|320.13|317.23|320|317.1|16
1644179650000|2022-02-06 20:34:10|320.12|317.22|320.15|317.25|320.16|317.26|320.08|317.18|14
1644179660000|2022-02-06 20:34:20|320.12|317.22|320.12|317.22|320.16|317.26|320.11|317.21|11
1644179670000|2022-02-06 20:34:30|320.13|317.23|320.12|317.22|320.13|317.23|320.09|317.19|10
1644179680000|2022-02-06 20:34:40|320.11|317.21|320.17|317.27|320.17|317.27|320.08|317.18|13
1644179690000|2022-02-06 20:34:50|320.16|317.26|320.24|317.34|320.24|317.34|320.11|317.21|17
1644179700000|2022-02-06 20:35:00|320.22|317.32|320.28|317.38|320.28|317.38|320.22|317.32|8
1644179710000|2022-02-06 20:35:10|320.31|317.41|320.43|317.53|320.46|317.56|320.31|317.41|18
1644179720000|2022-02-06 20:35:20|320.45|317.55|320.44|317.54|320.45|317.55|320.39|317.49|16
1644179730000|2022-02-06 20:35:30|320.43|317.53|320.42|317.52|320.44|317.54|320.42|317.52|4
1644179740000|2022-02-06 20:35:40|320.38|317.48|321.27|316.37|321.31|317.53|320.27|316.37|22
1644179750000|2022-02-06 20:35:50|321.26|316.36|321.28|316.38|321.28|316.38|321.19|316.29|16
1644179760000|2022-02-06 20:36:00|321.29|316.39|321.29|316.39|321.31|316.41|321.28|316.38|10
1644179770000|2022-02-06 20:36:10|321.26|316.36|321.26|316.36|321.29|316.39|321.25|316.35|17
1644179780000|2022-02-06 20:36:20|321.25|316.35|321.19|316.29|321.29|316.39|321.19|316.29|12
1644179790000|2022-02-06 20:36:30|321.2|316.3|321.22|316.32|321.23|316.33|321.19|316.29|14
1644179800000|2022-02-06 20:36:40|321.21|316.31|321.26|316.36|321.3|316.4|321.21|316.31|14
1644179810000|2022-02-06 20:36:50|321.27|316.37|321.32|316.42|321.34|316.44|321.27|316.37|12
1644179820000|2022-02-06 20:37:00|321.33|316.43|321.29|316.39|321.36|316.46|321.27|316.37|17
1644179830000|2022-02-06 20:37:10|321.33|316.43|321.31|316.41|321.33|316.43|321.27|316.37|18
1644179840000|2022-02-06 20:37:20|321.28|316.38|321.35|316.45|321.35|316.45|321.28|316.38|14
1644179850000|2022-02-06 20:37:30|321.34|316.44|321.29|316.39|321.35|316.45|321.28|316.38|9
1644179860000|2022-02-06 20:37:40|321.31|316.41|321.29|316.39|321.31|316.41|321.29|316.39|6
1644179870000|2022-02-06 20:37:50|321.3|316.4|321.29|316.39|321.33|316.43|321.28|316.38|13
1644179880000|2022-02-06 20:38:00|321.33|316.43|321.29|316.39|321.33|316.43|321.28|316.38|9
1644179890000|2022-02-06 20:38:10|321.32|316.42|321.31|316.41|321.33|316.43|321.28|316.38|16
1644179900000|2022-02-06 20:38:20|321.32|316.42|321.32|316.42|321.33|316.43|321.31|316.41|7
1644179910000|2022-02-06 20:38:30|321.3|316.4|321.21|316.31|321.3|316.4|321.17|316.27|15
1644179920000|2022-02-06 20:38:40|321.19|316.29|321.12|316.22|321.21|316.31|321.12|316.22|14
1644179930000|2022-02-06 20:38:50|321.1|316.2|321.1|316.2|321.12|316.22|321.06|316.16|22
1644179940000|2022-02-06 20:39:00|321.12|316.22|321.11|316.21|321.13|316.23|321.09|316.19|15
1644179950000|2022-02-06 20:39:10|321.1|316.2|321.09|316.19|321.13|316.23|321.09|316.19|13
1644179960000|2022-02-06 20:39:20|321.11|316.21|321.11|316.21|321.13|316.23|321.09|316.19|13
1644179970000|2022-02-06 20:39:30|321.13|316.23|321.14|316.24|321.18|316.28|321.11|316.21|13
1644179980000|2022-02-06 20:39:40|321.13|316.23|321.18|316.28|321.18|316.28|321.13|316.23|5
1644179990000|2022-02-06 20:39:50|321.17|316.27|321.17|316.27|321.18|316.28|321.15|316.25|12
1644180000000|2022-02-06 20:40:00|321.15|316.25|321.13|316.23|321.17|316.27|321.13|316.23|12
1644180010000|2022-02-06 20:40:10|321.16|316.26|321.15|316.25|321.2|316.3|321.12|316.22|17
1644180020000|2022-02-06 20:40:20|321.14|316.24|320.98|316.08|321.14|316.24|320.97|316.07|19
1644180030000|2022-02-06 20:40:30|320.97|316.07|320.95|316.05|321|316.1|320.88|315.98|21
1644180040000|2022-02-06 20:40:40|320.96|316.06|321|316.1|321.01|316.11|320.95|316.05|11
1644180050000|2022-02-06 20:40:50|320.98|316.08|320.97|316.07|320.99|316.09|320.97|316.07|4
1644180060000|2022-02-06 20:41:00|320.99|316.09|320.96|316.06|321.01|316.11|320.95|316.05|19
1644180070000|2022-02-06 20:41:10|320.97|316.07|320.96|316.06|320.99|316.09|320.96|316.06|9
1644180080000|2022-02-06 20:41:20|320.99|316.09|321.02|316.12|321.02|316.12|320.96|316.06|14
1644180090000|2022-02-06 20:41:30|321.03|316.13|321.02|316.12|321.05|316.15|321|316.1|10
1644180100000|2022-02-06 20:41:40|320.98|316.08|320.95|316.05|320.99|316.09|320.9|316|18
1644180110000|2022-02-06 20:41:50|320.94|316.04|320.82|315.92|320.96|316.06|320.82|315.92|14
1644180120000|2022-02-06 20:42:00|320.81|315.91|320.77|315.87|320.81|315.91|320.75|315.85|16
1644180130000|2022-02-06 20:42:10|320.79|315.89|320.76|315.86|320.79|315.89|320.75|315.85|8
1644180140000|2022-02-06 20:42:20|320.79|315.89|320.77|315.87|320.79|315.89|320.76|315.86|9
1644180150000|2022-02-06 20:42:30|320.76|315.86|320.69|315.79|320.77|315.87|320.69|315.79|15
1644180160000|2022-02-06 20:42:40|320.67|315.77|320.67|315.77|320.68|315.78|320.66|315.76|8
1644180170000|2022-02-06 20:42:50|320.69|315.79|320.73|315.83|320.73|315.83|320.68|315.78|10
1644180180000|2022-02-06 20:43:00|320.72|315.82|320.71|315.81|320.72|315.82|320.7|315.8|6
1644180190000|2022-02-06 20:43:10|320.7|315.8|320.58|315.68|320.71|315.81|320.56|315.66|17
1644180200000|2022-02-06 20:43:20|320.57|315.67|320.49|315.59|320.57|315.67|320.46|315.56|12
1644180210000|2022-02-06 20:43:30|320.52|315.62|320.51|315.61|320.54|315.64|320.51|315.61|9
1644180220000|2022-02-06 20:43:40|320.53|315.63|320.49|315.59|320.53|315.63|320.47|315.57|13
1644180230000|2022-02-06 20:43:50|320.48|315.58|320.4|315.5|320.48|315.58|320.4|315.5|7
1644180240000|2022-02-06 20:44:00|320.42|315.52|320.4|315.5|320.42|315.52|320.4|315.5|7
1644180250000|2022-02-06 20:44:10|320.37|315.47|320.25|315.35|320.37|315.47|320.25|315.35|15
1644180260000|2022-02-06 20:44:20|320.28|315.38|320.37|315.47|320.37|315.47|320.25|315.35|15
1644180270000|2022-02-06 20:44:30|320.38|315.48|320.38|315.48|320.4|315.5|320.36|315.46|10
1644180280000|2022-02-06 20:44:40|320.39|315.49|320.45|315.55|320.45|315.55|320.38|315.48|12
1644180290000|2022-02-06 20:44:50|320.46|315.56|320.46|315.56|320.47|315.57|320.45|315.55|7
1644180300000|2022-02-06 20:45:00|320.47|315.57|320.63|315.73|320.66|315.76|320.46|315.56|19
1644180310000|2022-02-06 20:45:10|320.61|315.71|320.47|315.57|320.61|315.71|320.47|315.57|17
1644180320000|2022-02-06 20:45:20|320.45|315.55|320.36|315.46|320.45|315.55|320.35|315.45|21
1644180330000|2022-02-06 20:45:30|320.41|315.51|320.41|315.51|320.41|315.51|320.37|315.47|17
1644180340000|2022-02-06 20:45:40|320.4|315.5|320.42|315.52|320.43|315.53|320.4|315.5|14
1644180350000|2022-02-06 20:45:50|320.44|315.54|320.4|315.5|320.44|315.54|320.39|315.49|5
1644180360000|2022-02-06 20:46:00|320.37|315.47|320.34|315.44|320.37|315.47|320.3|315.4|19
1644180370000|2022-02-06 20:46:10|320.35|315.45|320.34|315.44|320.35|315.45|320.33|315.43|6
1644180380000|2022-02-06 20:46:20|320.35|315.45|320.34|315.44|320.35|315.45|320.31|315.41|7
1644180390000|2022-02-06 20:46:30|320.33|315.43|320.32|315.42|320.34|315.44|320.3|315.4|8
1644180400000|2022-02-06 20:46:40|320.33|315.43|320.3|315.4|320.33|315.43|320.29|315.39|14
1644180410000|2022-02-06 20:46:50|320.29|315.39|320.31|315.41|320.32|315.42|320.29|315.39|7
1644180420000|2022-02-06 20:47:00|320.29|315.39|320.28|315.38|320.31|315.41|320.28|315.38|10
1644180430000|2022-02-06 20:47:10|320.27|315.37|320.28|315.38|320.31|315.41|320.27|315.37|12
1644180440000|2022-02-06 20:47:20|320.31|315.41|320.29|315.39|320.31|315.41|320.26|315.36|12
1644180450000|2022-02-06 20:47:30|320.26|315.36|320.29|315.39|320.32|315.42|320.26|315.36|12
1644180460000|2022-02-06 20:47:40|320.27|315.37|320.22|315.32|320.27|315.37|320.22|315.32|10
1644180470000|2022-02-06 20:47:50|320.19|315.29|320.04|315.14|320.2|315.3|320.03|315.13|18
1644180480000|2022-02-06 20:48:00|320.03|315.13|320.03|315.13|320.07|315.17|320.02|315.12|13
1644180490000|2022-02-06 20:48:10|320.02|315.12|319.88|314.98|320.02|315.12|319.87|314.97|18
1644180500000|2022-02-06 20:48:20|319.87|314.97|319.91|315.01|319.92|315.02|319.85|314.95|17
1644180510000|2022-02-06 20:48:30|319.9|315|319.79|314.89|319.9|315|319.77|314.87|19
1644180520000|2022-02-06 20:48:40|319.78|314.88|319.78|314.88|319.78|314.88|319.76|314.86|6
1644180530000|2022-02-06 20:48:50|319.76|314.86|319.56|314.66|319.77|314.87|319.56|314.66|23
1644180540000|2022-02-06 20:49:00|319.58|314.68|319.41|314.51|319.58|314.68|319.4|314.5|16
1644180550000|2022-02-06 20:49:10|319.42|314.52|319.3|314.4|319.42|314.52|319.3|314.4|17
1644180560000|2022-02-06 20:49:20|319.29|314.39|318.98|314.08|319.29|314.39|318.98|314.08|25
1644180570000|2022-02-06 20:49:30|319.01|314.11|319.46|314.56|319.46|314.56|319|314.1|28
1644180580000|2022-02-06 20:49:40|319.48|314.58|319.45|314.55|319.54|314.64|319.45|314.55|18
1644180590000|2022-02-06 20:49:50|319.44|314.54|319.34|314.44|319.48|314.58|319.34|314.44|21
1644180600000|2022-02-06 20:50:00|319.35|314.45|319.38|314.48|319.42|314.52|319.33|314.43|17
1644180610000|2022-02-06 20:50:10|319.37|314.47|319.32|314.42|319.38|314.48|319.32|314.42|18
1644180620000|2022-02-06 20:50:20|319.34|314.44|319.31|314.41|319.34|314.44|319.3|314.4|19
1644180630000|2022-02-06 20:50:30|319.33|314.43|319.38|314.48|319.38|314.48|319.29|314.39|17
1644180640000|2022-02-06 20:50:40|319.37|314.47|319.39|314.49|319.47|314.57|319.37|314.47|18
1644180650000|2022-02-06 20:50:50|319.38|314.48|319.37|314.47|319.4|314.5|319.35|314.45|12
1644180660000|2022-02-06 20:51:00|319.36|314.46|319.38|314.48|319.39|314.49|319.35|314.45|13
1644180670000|2022-02-06 20:51:10|319.37|314.47|319.4|314.5|319.4|314.5|319.37|314.47|14
1644180680000|2022-02-06 20:51:20|319.41|314.51|319.42|314.52|319.44|314.54|319.4|314.5|16
1644180690000|2022-02-06 20:51:30|319.41|314.51|319.39|314.49|319.41|314.51|319.35|314.45|14
1644180700000|2022-02-06 20:51:40|319.38|314.48|319.38|314.48|319.4|314.5|319.37|314.47|13
1644180710000|2022-02-06 20:51:50|319.41|314.51|319.38|314.48|319.41|314.51|319.35|314.45|12
1644180720000|2022-02-06 20:52:00|319.36|314.46|319.38|314.48|319.39|314.49|319.36|314.46|7
1644180730000|2022-02-06 20:52:10|319.37|314.47|319.26|314.36|319.4|314.5|319.25|314.35|15
1644180740000|2022-02-06 20:52:20|319.25|314.35|319.12|314.22|319.25|314.35|319.12|314.22|14
1644180750000|2022-02-06 20:52:30|319.11|314.21|319.13|314.23|319.15|314.25|319.11|314.21|16
1644180760000|2022-02-06 20:52:40|319.15|314.25|319.05|314.15|319.16|314.26|319.02|314.12|18
1644180770000|2022-02-06 20:52:50|319.04|314.14|319.03|314.13|319.06|314.16|319.02|314.12|13
1644180780000|2022-02-06 20:53:00|319.05|314.15|318.97|314.07|319.05|314.15|318.95|314.05|12
1644180790000|2022-02-06 20:53:10|318.98|314.08|318.98|314.08|319.03|314.13|318.96|314.06|14
1644180800000|2022-02-06 20:53:20|318.99|314.09|318.92|314.02|318.99|314.09|318.92|314.02|12
1644180810000|2022-02-06 20:53:30|318.94|314.04|318.85|313.95|318.94|314.04|318.84|313.94|15
1644180820000|2022-02-06 20:53:40|318.86|313.96|318.78|313.88|318.86|313.96|318.76|313.86|17
1644180830000|2022-02-06 20:53:50|318.77|313.87|318.77|313.87|318.78|313.88|318.75|313.85|6
1644180840000|2022-02-06 20:54:00|318.78|313.88|318.81|313.91|318.83|313.93|318.77|313.87|12
1644180850000|2022-02-06 20:54:10|318.82|313.92|318.86|313.96|318.87|313.97|318.81|313.91|21
1644180860000|2022-02-06 20:54:20|318.87|313.97|319.04|314.14|319.04|314.14|318.86|313.96|26
1644180870000|2022-02-06 20:54:30|319.03|314.13|319.04|314.14|319.05|314.15|319.03|314.13|15
1644180880000|2022-02-06 20:54:40|319.06|314.16|319.12|314.22|319.12|314.22|319.03|314.13|9
1644180890000|2022-02-06 20:54:50|319.11|314.21|319.08|314.18|319.14|314.24|319.06|314.16|17
1644180900000|2022-02-06 20:55:00|319.07|314.17|319.19|314.29|319.19|314.29|319.07|314.17|16
1644180910000|2022-02-06 20:55:10|319.2|314.3|319.3|314.4|319.3|314.4|319.19|314.29|19
1644180920000|2022-02-06 20:55:20|319.32|314.42|319.9|315|319.93|315.03|319.32|314.42|28
1644180930000|2022-02-06 20:55:30|319.92|315.02|319.8|314.9|319.99|315.09|319.8|314.9|22
1644180940000|2022-02-06 20:55:40|319.79|314.89|319.79|314.89|319.79|314.89|319.67|314.77|21
1644180950000|2022-02-06 20:55:50|319.82|314.92|319.76|314.86|319.83|314.93|319.73|314.83|28
1644180960000|2022-02-06 20:56:00|319.75|314.85|319.71|314.81|319.81|314.91|319.71|314.81|20
1644180970000|2022-02-06 20:56:10|319.68|314.78|319.7|314.8|319.71|314.81|319.66|314.76|19
1644180980000|2022-02-06 20:56:20|319.65|314.75|319.72|314.82|319.72|314.82|319.65|314.75|15
1644180990000|2022-02-06 20:56:30|319.71|314.81|319.75|314.85|319.76|314.86|319.7|314.8|22
1644181000000|2022-02-06 20:56:40|319.77|314.87|319.79|314.89|319.79|314.89|319.74|314.84|11
1644181010000|2022-02-06 20:56:50|319.77|314.87|319.75|314.85|319.81|314.91|319.73|314.83|13
1644181020000|2022-02-06 20:57:00|319.74|314.84|319.78|314.88|319.8|314.9|319.73|314.83|18
1644181030000|2022-02-06 20:57:10|319.77|314.87|319.81|314.91|319.82|314.92|319.77|314.87|9
1644181040000|2022-02-06 20:57:20|319.8|314.9|319.8|314.9|319.83|314.93|319.77|314.87|16
1644181050000|2022-02-06 20:57:30|319.82|314.92|319.96|315.06|319.97|315.07|319.81|314.91|17
1644181060000|2022-02-06 20:57:40|319.93|315.03|319.92|315.02|319.94|315.04|319.91|315.01|13
1644181070000|2022-02-06 20:57:50|319.91|315.01|319.92|315.02|319.93|315.03|319.87|314.97|12
1644181080000|2022-02-06 20:58:00|319.91|315.01|319.94|315.04|319.95|315.05|319.91|315.01|12
1644181090000|2022-02-06 20:58:10|319.96|315.06|320|315.1|320.03|315.13|319.96|315.06|9
1644181100000|2022-02-06 20:58:20|320.01|315.11|320.04|315.14|320.05|315.15|320.01|315.11|13
1644181110000|2022-02-06 20:58:30|320.03|315.13|320.14|315.24|320.16|315.26|319.99|315.09|25
1644181120000|2022-02-06 20:58:40|320.16|315.26|320.32|315.42|320.32|315.42|320.16|315.26|22
1644181130000|2022-02-06 20:58:50|320.3|315.4|320.24|315.34|320.3|315.4|320.22|315.32|17
1644181140000|2022-02-06 20:59:00|320.25|315.35|320.33|315.43|320.33|315.43|320.25|315.35|9
1644181150000|2022-02-06 20:59:10|320.32|315.42|320.32|315.42|320.33|315.43|320.3|315.4|7
1644181160000|2022-02-06 20:59:20|320.3|315.4|320.24|315.34|320.31|315.41|320.22|315.32|15
1644181170000|2022-02-06 20:59:30|320.19|315.29|320.11|315.21|320.19|315.29|320.1|315.2|15
1644181180000|2022-02-06 20:59:40|320.12|315.22|320.16|315.26|320.16|315.26|320.12|315.22|3
1644181190000|2022-02-06 20:59:50|320.14|315.24|320.17|315.27|320.18|315.28|320.14|315.24|5
1644181200000|2022-02-06 21:00:00|320.18|315.28|320.31|315.41|320.31|315.41|320.17|315.27|9
1644181210000|2022-02-06 21:00:10|320.32|315.42|320.33|315.43|320.34|315.44|320.29|315.39|16
1644181220000|2022-02-06 21:00:20|320.37|315.47|320.52|315.62|320.52|315.62|320.37|315.47|17
1644181230000|2022-02-06 21:00:30|320.53|315.63|320.53|315.63|320.55|315.65|320.5|315.6|6
1644181240000|2022-02-06 21:00:40|320.54|315.64|320.5|315.6|320.57|315.67|320.48|315.58|17
1644181250000|2022-02-06 21:00:50|320.52|315.62|320.58|315.68|320.59|315.69|320.52|315.62|14
1644181260000|2022-02-06 21:01:00|320.57|315.67|320.43|315.53|320.57|315.67|320.4|315.5|20
1644181270000|2022-02-06 21:01:10|320.44|315.54|320.4|315.5|320.44|315.54|320.4|315.5|7
1644181280000|2022-02-06 21:01:20|320.39|315.49|320.39|315.49|320.41|315.51|320.38|315.48|13
1644181290000|2022-02-06 21:01:30|320.38|315.48|320.47|315.57|320.51|315.61|320.38|315.48|16
1644181300000|2022-02-06 21:01:40|320.48|315.58|320.44|315.54|320.48|315.58|320.44|315.54|10
1644181310000|2022-02-06 21:01:50|320.4|315.5|320.39|315.49|320.41|315.51|320.39|315.49|8
1644181320000|2022-02-06 21:02:00|320.4|315.5|320.29|315.39|320.4|315.5|320.23|315.33|16
1644181330000|2022-02-06 21:02:10|320.27|315.37|320.34|315.44|320.37|315.47|320.27|315.37|12
1644181340000|2022-02-06 21:02:20|320.35|315.45|320.31|315.41|320.35|315.45|320.31|315.41|10
1644181350000|2022-02-06 21:02:30|320.32|315.42|320.37|315.47|320.38|315.48|320.32|315.42|20
1644181360000|2022-02-06 21:02:40|320.38|315.48|320.4|315.5|320.41|315.51|320.36|315.46|15
1644181370000|2022-02-06 21:02:50|320.42|315.52|320.41|315.51|320.43|315.53|320.39|315.49|15
1644181380000|2022-02-06 21:03:00|320.44|315.54|320.45|315.55|320.46|315.56|320.41|315.51|10
1644181390000|2022-02-06 21:03:10|320.43|315.53|320.45|315.55|320.47|315.57|320.43|315.53|9
1644181400000|2022-02-06 21:03:20|320.47|315.57|320.44|315.54|320.47|315.57|320.43|315.53|9
1644181410000|2022-02-06 21:03:30|320.47|315.57|320.47|315.57|320.47|315.57|320.45|315.55|11
1644181420000|2022-02-06 21:03:40|320.46|315.56|320.44|315.54|320.46|315.56|320.43|315.53|10
1644181430000|2022-02-06 21:03:50|320.4|315.5|320.29|315.39|320.4|315.5|320.26|315.36|18
1644181440000|2022-02-06 21:04:00|320.26|315.36|320.15|315.25|320.3|315.4|320.15|315.25|15
1644181450000|2022-02-06 21:04:10|320.14|315.24|320.21|315.31|320.24|315.34|320.13|315.23|18
1644181460000|2022-02-06 21:04:20|320.22|315.32|320.1|315.2|320.25|315.35|320.1|315.2|17
1644181470000|2022-02-06 21:04:30|320.08|315.18|320.09|315.19|320.14|315.24|320.07|315.17|15
1644181480000|2022-02-06 21:04:40|320.06|315.16|320.1|315.2|320.11|315.21|320.06|315.16|13
1644181490000|2022-02-06 21:04:50|320.12|315.22|320.08|315.18|320.15|315.25|320.03|315.13|16
1644181500000|2022-02-06 21:05:00|320.1|315.2|320.14|315.24|320.15|315.25|320.09|315.19|13
1644181510000|2022-02-06 21:05:10|320.13|315.23|320.13|315.23|320.14|315.24|320.12|315.22|14
1644181520000|2022-02-06 21:05:20|320.12|315.22|320.16|315.26|320.16|315.26|320.12|315.22|7
1644181530000|2022-02-06 21:05:30|320.17|315.27|320.18|315.28|320.19|315.29|320.16|315.26|10
1644181540000|2022-02-06 21:05:40|320.19|315.29|320.15|315.25|320.2|315.3|320.15|315.25|13
1644181550000|2022-02-06 21:05:50|320.16|315.26|320.04|315.14|320.16|315.26|320.04|315.14|14
1644181560000|2022-02-06 21:06:00|320.02|315.12|320.03|315.13|320.03|315.13|320|315.1|13
1644181570000|2022-02-06 21:06:10|320.04|315.14|320.03|315.13|320.07|315.17|320.03|315.13|7
1644181580000|2022-02-06 21:06:20|320.01|315.11|320.01|315.11|320.02|315.12|319.99|315.09|10
1644181590000|2022-02-06 21:06:30|320.02|315.12|320.01|315.11|320.03|315.13|320|315.1|9
1644181600000|2022-02-06 21:06:40|320.02|315.12|320.02|315.12|320.02|315.12|320|315.1|9
1644181610000|2022-02-06 21:06:50|320.01|315.11|320.02|315.12|320.05|315.15|320.01|315.11|11
1644181620000|2022-02-06 21:07:00|320.01|315.11|320.02|315.12|320.02|315.12|319.98|315.08|14
1644181630000|2022-02-06 21:07:10|320.01|315.11|319.68|314.78|320.02|315.12|319.65|314.75|24
1644181640000|2022-02-06 21:07:20|319.67|314.77|319.56|314.66|319.67|314.77|319.54|314.64|17
1644181650000|2022-02-06 21:07:30|319.57|314.67|319.6|314.7|319.6|314.7|319.55|314.65|12
1644181660000|2022-02-06 21:07:40|319.58|314.68|319.46|314.56|319.59|314.69|319.46|314.56|8
1644181670000|2022-02-06 21:07:50|319.49|314.59|319.59|314.69|319.61|314.71|319.46|314.56|12
1644181680000|2022-02-06 21:08:00|319.6|314.7|319.84|314.94|319.84|314.94|319.6|314.7|12
1644181690000|2022-02-06 21:08:10|319.91|315.01|319.91|315.01|319.93|315.03|319.9|315|6
1644181700000|2022-02-06 21:08:20|319.9|315|319.91|315.01|319.91|315.01|319.9|315|2
1644181710000|2022-02-06 21:08:30|319.89|314.99|319.98|315.08|319.99|315.09|319.89|314.99|9
1644181720000|2022-02-06 21:08:40|319.99|315.09|320.02|315.12|320.03|315.13|319.99|315.09|8
1644181730000|2022-02-06 21:08:50|320.05|315.15|320.19|315.29|320.19|315.29|320.05|315.15|17
1644181740000|2022-02-06 21:09:00|320.18|315.28|320.14|315.24|320.19|315.29|320.13|315.23|14
1644181750000|2022-02-06 21:09:10|320.13|315.23|320.11|315.21|320.13|315.23|320.11|315.21|12
1644181760000|2022-02-06 21:09:20|320.13|315.23|320.15|315.25|320.16|315.26|320.12|315.22|7
1644181770000|2022-02-06 21:09:30|320.16|315.26|320.22|315.32|320.25|315.35|320.16|315.26|14
1644181780000|2022-02-06 21:09:40|320.23|315.33|320.34|315.44|320.35|315.45|320.23|315.33|16
1644181790000|2022-02-06 21:09:50|320.35|315.45|320.34|315.44|320.35|315.45|320.32|315.42|15
1644181800000|2022-02-06 21:10:00|320.33|315.43|320.34|315.44|320.35|315.45|320.33|315.43|8
1644181810000|2022-02-06 21:10:10|320.35|315.45|320.32|315.42|320.37|315.47|320.29|315.39|17
1644181820000|2022-02-06 21:10:20|320.31|315.41|320.29|315.39|320.31|315.41|320.25|315.35|10
1644181830000|2022-02-06 21:10:30|320.31|315.41|320.39|315.49|320.41|315.51|320.31|315.41|20
1644181840000|2022-02-06 21:10:40|320.4|315.5|320.44|315.54|320.45|315.55|320.4|315.5|14
1644181850000|2022-02-06 21:10:50|320.45|315.55|320.44|315.54|320.45|315.55|320.43|315.53|4
1644181860000|2022-02-06 21:11:00|320.43|315.53|320.43|315.53|320.43|315.53|320.39|315.49|7
1644181870000|2022-02-06 21:11:10|320.44|315.54|320.36|315.46|320.44|315.54|320.35|315.45|13
1644181880000|2022-02-06 21:11:20|320.38|315.48|320.38|315.48|320.39|315.49|320.38|315.48|11
1644181890000|2022-02-06 21:11:30|320.37|315.47|320.36|315.46|320.37|315.47|320.36|315.46|4
1644181900000|2022-02-06 21:11:40|320.39|315.49|320.39|315.49|320.39|315.49|320.36|315.46|10
1644181910000|2022-02-06 21:11:50|320.38|315.48|320.39|315.49|320.39|315.49|320.38|315.48|12
1644181920000|2022-02-06 21:12:00|320.4|315.5|320.33|315.43|320.41|315.51|320.29|315.39|14
1644181930000|2022-02-06 21:12:10|320.35|315.45|320.38|315.48|320.38|315.48|320.33|315.43|18
1644181940000|2022-02-06 21:12:20|320.39|315.49|320.3|315.4|320.39|315.49|320.3|315.4|18
1644181950000|2022-02-06 21:12:30|320.29|315.39|320.31|315.41|320.32|315.42|320.28|315.38|8
1644181960000|2022-02-06 21:12:40|320.3|315.4|320.18|315.28|320.3|315.4|320.13|315.23|16
1644181970000|2022-02-06 21:12:50|320.17|315.27|320.26|315.36|320.27|315.37|320.17|315.27|16
1644181980000|2022-02-06 21:13:00|320.24|315.34|320.24|315.34|320.26|315.36|320.22|315.32|11
1644181990000|2022-02-06 21:13:10|320.23|315.33|320.22|315.32|320.23|315.33|320.21|315.31|5
1644182000000|2022-02-06 21:13:20|320.21|315.31|320.05|315.15|320.21|315.31|320.05|315.15|19
1644182010000|2022-02-06 21:13:30|320.06|315.16|320.09|315.19|320.09|315.19|320.05|315.15|19
1644182020000|2022-02-06 21:13:40|320.08|315.18|319.95|315.05|320.09|315.19|319.95|315.05|19
1644182030000|2022-02-06 21:13:50|319.94|315.04|319.78|314.88|319.94|315.04|319.77|314.87|22
1644182040000|2022-02-06 21:14:00|319.79|314.89|319.54|314.64|319.79|314.89|319.54|314.64|19
1644182050000|2022-02-06 21:14:10|319.53|314.63|319.56|314.66|319.56|314.66|319.44|314.54|25
1644182060000|2022-02-06 21:14:20|319.54|314.64|319.46|314.56|319.54|314.64|319.46|314.56|15
1644182070000|2022-02-06 21:14:30|319.38|314.48|319.74|314.84|319.74|314.84|319.38|314.48|16
1644182080000|2022-02-06 21:14:40|319.72|314.82|319.72|314.82|319.75|314.85|319.72|314.82|8
1644182090000|2022-02-06 21:14:50|319.71|314.81|319.74|314.84|319.75|314.85|319.71|314.81|17
1644182100000|2022-02-06 21:15:00|319.73|314.83|319.84|314.94|319.84|314.94|319.73|314.83|11
1644182110000|2022-02-06 21:15:10|319.83|314.93|319.87|314.97|319.87|314.97|319.81|314.91|11
1644182120000|2022-02-06 21:15:20|319.86|314.96|320.03|315.13|320.1|315.2|319.86|314.96|26
1644182130000|2022-02-06 21:15:30|320.05|315.15|320.07|315.17|320.08|315.18|320.05|315.15|9
1644182140000|2022-02-06 21:15:40|320.08|315.18|320.07|315.17|320.08|315.18|320.06|315.16|6
1644182150000|2022-02-06 21:15:50|320.05|315.15|320.1|315.2|320.11|315.21|320.05|315.15|8
1644182160000|2022-02-06 21:16:00|320.11|315.21|320.11|315.21|320.12|315.22|320.1|315.2|8
1644182170000|2022-02-06 21:16:10|320.13|315.23|320.21|315.31|320.21|315.31|320.12|315.22|15
1644182180000|2022-02-06 21:16:20|320.22|315.32|320.2|315.3|320.22|315.32|320.19|315.29|7
1644182190000|2022-02-06 21:16:30|320.21|315.31|320.22|315.32|320.22|315.32|320.19|315.29|10
1644182200000|2022-02-06 21:16:40|320.21|315.31|320.32|315.42|320.32|315.42|320.21|315.31|7
1644182210000|2022-02-06 21:16:50|320.33|315.43|320.41|315.51|320.41|315.51|320.32|315.42|12
1644182220000|2022-02-06 21:17:00|320.4|315.5|320.39|315.49|320.43|315.53|320.36|315.46|13
1644182230000|2022-02-06 21:17:10|320.41|315.51|320.41|315.51|320.41|315.51|320.36|315.46|9
1644182240000|2022-02-06 21:17:20|320.4|315.5|320.36|315.46|320.41|315.51|320.33|315.43|11
1644182250000|2022-02-06 21:17:30|320.35|315.45|320.38|315.48|320.39|315.49|320.35|315.45|15
1644182260000|2022-02-06 21:17:40|320.4|315.5|320.39|315.49|320.4|315.5|320.38|315.48|10
1644182270000|2022-02-06 21:17:50|320.37|315.47|320.36|315.46|320.38|315.48|320.36|315.46|5
1644182280000|2022-02-06 21:18:00|320.38|315.48|320.45|315.55|320.45|315.55|320.37|315.47|13
1644182290000|2022-02-06 21:18:10|320.46|315.56|320.48|315.58|320.49|315.59|320.46|315.56|8
1644182300000|2022-02-06 21:18:20|320.49|315.59|320.51|315.61|320.51|315.61|320.49|315.59|10
1644182310000|2022-02-06 21:18:30|320.53|315.63|320.72|315.82|320.72|315.82|320.53|315.63|16
1644182320000|2022-02-06 21:18:40|320.71|315.81|320.72|315.82|320.73|315.83|320.7|315.8|13
1644182330000|2022-02-06 21:18:50|320.73|315.83|320.72|315.82|320.73|315.83|320.69|315.79|10
1644182340000|2022-02-06 21:19:00|320.73|315.83|320.78|315.88|320.9|316|320.69|315.79|17
1644182350000|2022-02-06 21:19:10|320.76|315.86|320.74|315.84|320.76|315.86|320.71|315.81|12
1644182360000|2022-02-06 21:19:20|320.76|315.86|320.85|315.95|320.85|315.95|320.74|315.84|15
1644182370000|2022-02-06 21:19:30|320.86|315.96|321.16|316.26|321.17|316.27|320.86|315.96|17
1644182380000|2022-02-06 21:19:40|321.19|316.29|321.14|316.24|321.27|316.37|321.13|316.23|22
1644182390000|2022-02-06 21:19:50|321.13|316.23|321.15|316.25|321.15|316.25|321.11|316.21|13
1644182400000|2022-02-06 21:20:00|321.16|316.26|321.16|316.26|321.18|316.28|321.13|316.23|14
1644182410000|2022-02-06 21:20:10|321.15|316.25|321.17|316.27|321.17|316.27|321.13|316.23|14
1644182420000|2022-02-06 21:20:20|321.15|316.25|321.2|316.3|321.21|316.31|321.15|316.25|9
1644182430000|2022-02-06 21:20:30|321.15|316.25|321.18|316.28|321.22|316.32|321.15|316.25|8
1644182440000|2022-02-06 21:20:40|321.21|316.31|321.22|316.32|321.22|316.32|321.2|316.3|6
1644182450000|2022-02-06 21:20:50|321.21|316.31|321.28|316.38|321.28|316.38|321.2|316.3|20
1644182460000|2022-02-06 21:21:00|321.32|316.42|321.43|316.53|321.46|316.56|321.31|316.41|14
1644182470000|2022-02-06 21:21:10|321.44|316.54|321.29|316.39|321.46|316.56|321.28|316.38|16
1644182480000|2022-02-06 21:21:20|321.3|316.4|321.29|316.39|321.3|316.4|321.27|316.37|13
1644182490000|2022-02-06 21:21:30|321.3|316.4|321.27|316.37|321.31|316.41|321.26|316.36|17
1644182500000|2022-02-06 21:21:40|321.3|316.4|321.35|316.45|321.35|316.45|321.29|316.39|9
1644182510000|2022-02-06 21:21:50|321.37|316.47|321.37|316.47|321.37|316.47|321.32|316.42|14
1644182520000|2022-02-06 21:22:00|321.36|316.46|321.36|316.46|321.39|316.49|321.36|316.46|13
1644182530000|2022-02-06 21:22:10|321.37|316.47|321.33|316.43|321.38|316.48|321.32|316.42|14
1644182540000|2022-02-06 21:22:20|321.34|316.44|321.36|316.46|321.36|316.46|321.34|316.44|11
1644182550000|2022-02-06 21:22:30|321.35|316.45|321.35|316.45|321.36|316.46|321.34|316.44|10
1644182560000|2022-02-06 21:22:40|321.36|316.46|321.36|316.46|321.37|316.47|321.33|316.43|11
1644182570000|2022-02-06 21:22:50|321.33|316.43|321.36|316.46|321.38|316.48|321.33|316.43|10
1644182580000|2022-02-06 21:23:00|321.31|316.41|321.37|316.47|321.37|316.47|321.31|316.41|15
1644182590000|2022-02-06 21:23:10|321.36|316.46|321.38|316.48|321.39|316.49|321.35|316.45|9
1644182600000|2022-02-06 21:23:20|321.36|316.46|321.24|316.34|321.39|316.49|321.24|316.34|15
1644182610000|2022-02-06 21:23:30|321.07|316.17|320.93|316.03|321.07|316.17|320.93|316.03|15
1644182620000|2022-02-06 21:23:40|320.92|316.02|320.9|316|320.93|316.03|320.9|316|6
1644182630000|2022-02-06 21:23:50|320.86|315.96|320.82|315.92|320.86|315.96|320.78|315.88|14
1644182650000|2022-02-06 21:24:10|320.84|315.94|320.91|316.01|320.95|316.05|320.83|315.93|10
1644182660000|2022-02-06 21:24:20|320.92|316.02|320.92|316.02|320.92|316.02|320.92|316.02|1
1644182670000|2022-02-06 21:24:30|320.93|316.03|320.92|316.02|320.93|316.03|320.92|316.02|2
1644182680000|2022-02-06 21:24:40|320.91|316.01|320.91|316.01|320.92|316.02|320.91|316.01|3
1644182700000|2022-02-06 21:25:00|320.92|316.02|320.91|316.01|320.92|316.02|320.91|316.01|4
1644182710000|2022-02-06 21:25:10|320.92|316.02|320.91|316.01|320.93|316.03|320.91|316.01|6
1644182720000|2022-02-06 21:25:20|320.92|316.02|320.91|316.01|320.92|316.02|320.91|316.01|2
1644182730000|2022-02-06 21:25:30|320.9|316|320.79|315.89|320.9|316|320.77|315.87|8
1644182740000|2022-02-06 21:25:40|320.8|315.9|320.78|315.88|320.8|315.9|320.78|315.88|4
1644182750000|2022-02-06 21:25:50|320.79|315.89|320.79|315.89|320.79|315.89|320.79|315.89|1
1644182760000|2022-02-06 21:26:00|320.78|315.88|320.8|315.9|320.8|315.9|320.78|315.88|3
1644182770000|2022-02-06 21:26:10|320.81|315.91|320.74|315.84|320.82|315.92|320.71|315.81|9
1644182780000|2022-02-06 21:26:20|320.75|315.85|320.88|315.98|320.9|316|320.75|315.85|13
1644182790000|2022-02-06 21:26:30|320.89|315.99|320.89|315.99|320.9|316|320.89|315.99|3
1644182800000|2022-02-06 21:26:40|320.88|315.98|320.77|315.87|320.88|315.98|320.76|315.86|6
1644182810000|2022-02-06 21:26:50|320.76|315.86|320.82|315.92|320.83|315.93|320.76|315.86|7
1644182820000|2022-02-06 21:27:00|320.83|315.93|320.86|315.96|320.89|315.99|320.83|315.93|6
1644182830000|2022-02-06 21:27:10|320.88|315.98|321.19|316.29|321.4|316.5|320.88|315.98|29
1644182840000|2022-02-06 21:27:20|321.23|316.33|321.35|316.45|321.35|316.45|321.23|316.33|19
1644182850000|2022-02-06 21:27:30|321.34|316.44|321.4|316.5|321.4|316.5|321.32|316.42|17
1644182860000|2022-02-06 21:27:40|321.45|316.55|321.45|316.55|321.52|316.62|321.38|316.48|25
1644182870000|2022-02-06 21:27:50|321.43|316.53|321.42|316.52|321.47|316.57|321.4|316.5|12
1644182880000|2022-02-06 21:28:00|321.44|316.54|321.5|316.6|321.5|316.6|321.38|316.48|19
1644182890000|2022-02-06 21:28:10|321.47|316.57|321.49|316.59|321.5|316.6|321.46|316.56|16
1644182900000|2022-02-06 21:28:20|321.5|316.6|321.56|316.66|321.56|316.66|321.47|316.57|20
1644182910000|2022-02-06 21:28:30|321.57|316.67|321.46|316.56|321.57|316.67|321.43|316.53|20
1644182920000|2022-02-06 21:28:40|321.47|316.57|321.47|316.57|321.49|316.59|321.42|316.52|17
1644182930000|2022-02-06 21:28:50|321.48|316.58|321.43|316.53|321.51|316.61|321.43|316.53|10
1644182940000|2022-02-06 21:29:00|321.45|316.55|321.36|316.46|321.45|316.55|321.35|316.45|8
1644182970000|2022-02-06 21:29:30|321.37|316.47|321.4|316.5|321.4|316.5|321.35|316.45|10
1644182980000|2022-02-06 21:29:40|321.39|316.49|321.41|316.51|321.44|316.54|321.39|316.49|7
1644182990000|2022-02-06 21:29:50|321.4|316.5|321.41|316.51|321.41|316.51|321.4|316.5|2
1644183000000|2022-02-06 21:30:00|321.4|316.5|321.27|316.37|321.4|316.5|321.27|316.37|5
1644183010000|2022-02-06 21:30:10|321.32|316.42|321.2|316.3|321.32|316.42|321.2|316.3|10
1644183020000|2022-02-06 21:30:20|321.21|316.31|321.2|316.3|321.21|316.31|321.2|316.3|2
1644183030000|2022-02-06 21:30:30|321.21|316.31|321.2|316.3|321.21|316.31|321.2|316.3|2
1644183040000|2022-02-06 21:30:40|321.21|316.31|321.33|316.43|321.33|316.43|321.21|316.31|12
1644183050000|2022-02-06 21:30:50|321.32|316.42|321.33|316.43|321.33|316.43|321.32|316.42|6
1644183060000|2022-02-06 21:31:00|321.34|316.44|321.37|316.47|321.4|316.5|321.34|316.44|11
1644183070000|2022-02-06 21:31:10|321.36|316.46|321.35|316.45|321.36|316.46|321.28|316.38|9
1644183080000|2022-02-06 21:31:20|321.32|316.42|321.35|316.45|321.35|316.45|321.32|316.42|11
1644183090000|2022-02-06 21:31:30|321.36|316.46|321.35|316.45|321.36|316.46|321.35|316.45|2
1644183100000|2022-02-06 21:31:40|321.36|316.46|321.36|316.46|321.37|316.47|321.31|316.41|7
1644183110000|2022-02-06 21:31:50|321.35|316.45|321.36|316.46|321.38|316.48|321.35|316.45|6
1644183120000|2022-02-06 21:32:00|321.38|316.48|321.37|316.47|321.38|316.48|321.36|316.46|10
1644183130000|2022-02-06 21:32:10|321.36|316.46|321.37|316.47|321.38|316.48|321.36|316.46|10
1644183140000|2022-02-06 21:32:20|321.38|316.48|321.31|316.41|321.38|316.48|321.31|316.41|12
1644183150000|2022-02-06 21:32:30|321.3|316.4|321.3|316.4|321.32|316.42|321.28|316.38|14
1644183160000|2022-02-06 21:32:40|321.29|316.39|321.31|316.41|321.31|316.41|321.29|316.39|8
1644183170000|2022-02-06 21:32:50|321.3|316.4|321.34|316.44|321.34|316.44|321.3|316.4|6
1644183180000|2022-02-06 21:33:00|321.33|316.43|321.33|316.43|321.33|316.43|321.28|316.38|8
1644183190000|2022-02-06 21:33:10|321.35|316.45|321.37|316.47|321.38|316.48|321.33|316.43|15
1644183200000|2022-02-06 21:33:20|321.34|316.44|321.34|316.44|321.37|316.47|321.32|316.42|21
1644183210000|2022-02-06 21:33:30|321.33|316.43|321.33|316.43|321.35|316.45|321.31|316.41|15
1644183230000|2022-02-06 21:33:50|321.34|316.44|321.36|316.46|321.4|316.5|321.32|316.42|9
1644183240000|2022-02-06 21:34:00|321.37|316.47|321.48|316.58|321.48|316.58|321.37|316.47|23
1644183250000|2022-02-06 21:34:10|321.46|316.56|321.55|316.65|321.57|316.67|321.44|316.54|23
1644183260000|2022-02-06 21:34:20|321.56|316.66|321.58|316.68|321.58|316.68|321.54|316.64|12
1644183270000|2022-02-06 21:34:30|321.54|316.64|321.59|316.69|321.62|316.72|321.53|316.63|20
1644183280000|2022-02-06 21:34:40|321.6|316.7|321.6|316.7|321.6|316.7|321.53|316.63|12
1644183290000|2022-02-06 21:34:50|321.59|316.69|321.6|316.7|321.63|316.73|321.58|316.68|13
1644183300000|2022-02-06 21:35:00|321.63|316.73|321.49|316.59|321.63|316.73|321.48|316.58|15
1644183310000|2022-02-06 21:35:10|321.5|316.6|321.52|316.62|321.53|316.63|321.48|316.58|11
1644183320000|2022-02-06 21:35:20|321.53|316.63|321.52|316.62|321.53|316.63|321.49|316.59|6
1644183330000|2022-02-06 21:35:30|321.48|316.58|321.6|316.7|321.61|316.71|321.48|316.58|17
1644183340000|2022-02-06 21:35:40|321.59|316.69|321.55|316.65|321.59|316.69|321.53|316.63|11
1644183350000|2022-02-06 21:35:50|321.52|316.62|321.55|316.65|321.55|316.65|321.52|316.62|3
1644183360000|2022-02-06 21:36:00|321.56|316.66|321.56|316.66|321.57|316.67|321.55|316.65|9
1644183370000|2022-02-06 21:36:10|321.55|316.65|321.3|316.4|321.55|316.65|321.3|316.4|23
1644183380000|2022-02-06 21:36:20|321.29|316.39|321.29|316.39|321.31|316.41|321.29|316.39|8
1644183390000|2022-02-06 21:36:30|321.3|316.4|321.21|316.31|321.3|316.4|321.21|316.31|9
1644183400000|2022-02-06 21:36:40|321.19|316.29|321.16|316.26|321.19|316.29|321.16|316.26|11
1644183410000|2022-02-06 21:36:50|321.15|316.25|321.09|316.19|321.15|316.25|321.07|316.17|7
1644183420000|2022-02-06 21:37:00|321.08|316.18|321.05|316.15|321.08|316.18|321.02|316.12|6
1644183430000|2022-02-06 21:37:10|321.06|316.16|321.22|316.32|321.22|316.32|321.05|316.15|25
1644183440000|2022-02-06 21:37:20|321.23|316.33|321.19|316.29|321.23|316.33|321.19|316.29|9
1644183450000|2022-02-06 21:37:30|321.2|316.3|321.2|316.3|321.25|316.35|321.17|316.27|14
1644183460000|2022-02-06 21:37:40|321.17|316.27|321.19|316.29|321.2|316.3|321.17|316.27|11
1644183470000|2022-02-06 21:37:50|321.2|316.3|321.26|316.36|321.27|316.37|321.2|316.3|9
1644183480000|2022-02-06 21:38:00|321.25|316.35|321.1|316.2|321.25|316.35|321.1|316.2|13
1644183490000|2022-02-06 21:38:10|321.11|316.21|321.1|316.2|321.11|316.21|321.1|316.2|8
1644183510000|2022-02-06 21:38:30|321.11|316.21|321.11|316.21|321.11|316.21|321.1|316.2|3
1644183520000|2022-02-06 21:38:40|321.1|316.2|321.1|316.2|321.11|316.21|321.09|316.19|7
1644183530000|2022-02-06 21:38:50|321.11|316.21|321.08|316.18|321.11|316.21|321.08|316.18|5
1644183540000|2022-02-06 21:39:00|321.09|316.19|321.09|316.19|321.09|316.19|321.08|316.18|5
1644183550000|2022-02-06 21:39:10|321.1|316.2|321.07|316.17|321.1|316.2|321.05|316.15|5
1644183560000|2022-02-06 21:39:20|321.08|316.18|321.07|316.17|321.1|316.2|321.07|316.17|6
1644183570000|2022-02-06 21:39:30|321.06|316.16|321.05|316.15|321.06|316.16|321.04|316.14|12
1644183580000|2022-02-06 21:39:40|321.06|316.16|321.05|316.15|321.06|316.16|321.05|316.15|2
1644183590000|2022-02-06 21:39:50|321.04|316.14|321.05|316.15|321.05|316.15|321.04|316.14|4
1644183600000|2022-02-06 21:40:00|321.06|316.16|321.05|316.15|321.06|316.16|321.05|316.15|2
1644183610000|2022-02-06 21:40:10|321.03|316.13|320.79|315.89|321.03|316.13|320.79|315.89|20
1644183620000|2022-02-06 21:40:20|320.82|315.92|320.88|315.98|320.89|315.99|320.81|315.91|17
1644183630000|2022-02-06 21:40:30|320.89|315.99|320.96|316.06|320.98|316.08|320.87|315.97|12
1644183640000|2022-02-06 21:40:40|320.94|316.04|320.92|316.02|320.97|316.07|320.92|316.02|13
1644183650000|2022-02-06 21:40:50|320.94|316.04|320.92|316.02|320.94|316.04|320.9|316|5
1644183660000|2022-02-06 21:41:00|320.94|316.04|320.93|316.03|320.94|316.04|320.92|316.02|8
1644183670000|2022-02-06 21:41:10|320.94|316.04|320.85|315.95|320.94|316.04|320.85|315.95|7
1644183680000|2022-02-06 21:41:20|320.83|315.93|320.85|315.95|320.85|315.95|320.81|315.91|14
1644183690000|2022-02-06 21:41:30|320.86|315.96|320.83|315.93|320.86|315.96|320.81|315.91|7
1644183700000|2022-02-06 21:41:40|320.85|315.95|320.84|315.94|320.85|315.95|320.81|315.91|9
1644183710000|2022-02-06 21:41:50|320.83|315.93|320.81|315.91|320.84|315.94|320.81|315.91|15
1644183720000|2022-02-06 21:42:00|320.84|315.94|320.83|315.93|320.84|315.94|320.81|315.91|5
1644183730000|2022-02-06 21:42:10|320.81|315.91|320.83|315.93|320.83|315.93|320.81|315.91|4
1644183740000|2022-02-06 21:42:20|320.84|315.94|320.84|315.94|320.85|315.95|320.82|315.92|7
1644183750000|2022-02-06 21:42:30|320.82|315.92|320.8|315.9|320.82|315.92|320.78|315.88|10
1644183760000|2022-02-06 21:42:40|320.81|315.91|320.81|315.91|320.83|315.93|320.8|315.9|13
1644183770000|2022-02-06 21:42:50|320.82|315.92|320.78|315.88|320.82|315.92|320.76|315.86|13
1644183780000|2022-02-06 21:43:00|320.77|315.87|320.77|315.87|320.79|315.89|320.76|315.86|7
1644183790000|2022-02-06 21:43:10|320.76|315.86|320.74|315.84|320.79|315.89|320.71|315.81|18
1644183800000|2022-02-06 21:43:20|320.78|315.88|320.75|315.85|320.81|315.91|320.75|315.85|17
1644183810000|2022-02-06 21:43:30|320.76|315.86|320.73|315.83|320.76|315.86|320.72|315.82|6
1644183820000|2022-02-06 21:43:40|320.72|315.82|320.74|315.84|320.74|315.84|320.7|315.8|6
1644183830000|2022-02-06 21:43:50|320.72|315.82|320.76|315.86|320.77|315.87|320.72|315.82|10
1644183840000|2022-02-06 21:44:00|320.75|315.85|320.74|315.84|320.77|315.87|320.74|315.84|7
1644183850000|2022-02-06 21:44:10|320.75|315.85|320.76|315.86|320.77|315.87|320.74|315.84|7
1644183860000|2022-02-06 21:44:20|320.74|315.84|320.76|315.86|320.76|315.86|320.74|315.84|3
1644183870000|2022-02-06 21:44:30|320.77|315.87|320.9|316|320.9|316|320.77|315.87|12
1644183880000|2022-02-06 21:44:40|320.89|315.99|320.89|315.99|320.9|316|320.89|315.99|5
1644183890000|2022-02-06 21:44:50|320.87|315.97|320.88|315.98|320.88|315.98|320.87|315.97|2
1644183900000|2022-02-06 21:45:00|320.89|315.99|320.89|315.99|320.9|316|320.87|315.97|8
1644183910000|2022-02-06 21:45:10|320.9|316|320.74|315.84|320.9|316|320.74|315.84|18
1644183920000|2022-02-06 21:45:20|320.73|315.83|320.7|315.8|320.74|315.84|320.7|315.8|8
1644183930000|2022-02-06 21:45:30|320.71|315.81|320.64|315.74|320.73|315.83|320.64|315.74|13
1644183940000|2022-02-06 21:45:40|320.65|315.75|320.71|315.81|320.71|315.81|320.64|315.74|12
1644183950000|2022-02-06 21:45:50|320.7|315.8|320.67|315.77|320.7|315.8|320.64|315.74|15
1644183960000|2022-02-06 21:46:00|320.69|315.79|320.68|315.78|320.69|315.79|320.67|315.77|8
1644183970000|2022-02-06 21:46:10|320.69|315.79|320.72|315.82|320.72|315.82|320.66|315.76|7
1644183980000|2022-02-06 21:46:20|320.71|315.81|320.7|315.8|320.72|315.82|320.69|315.79|11
1644183990000|2022-02-06 21:46:30|320.69|315.79|320.7|315.8|320.73|315.83|320.69|315.79|13
1644184000000|2022-02-06 21:46:40|320.73|315.83|320.71|315.81|320.73|315.83|320.71|315.81|2
1644184010000|2022-02-06 21:46:50|320.72|315.82|320.75|315.85|320.76|315.86|320.72|315.82|11
1644184020000|2022-02-06 21:47:00|320.74|315.84|320.72|315.82|320.74|315.84|320.72|315.82|3
1644184030000|2022-02-06 21:47:10|320.73|315.83|320.72|315.82|320.73|315.83|320.7|315.8|11
1644184040000|2022-02-06 21:47:20|320.74|315.84|320.72|315.82|320.74|315.84|320.72|315.82|5
1644184050000|2022-02-06 21:47:30|320.74|315.84|320.73|315.83|320.74|315.84|320.72|315.82|8
1644184060000|2022-02-06 21:47:40|320.74|315.84|320.74|315.84|320.74|315.84|320.73|315.83|3
1644184070000|2022-02-06 21:47:50|320.73|315.83|320.73|315.83|320.74|315.84|320.72|315.82|8
1644184080000|2022-02-06 21:48:00|320.72|315.82|320.77|315.87|320.77|315.87|320.72|315.82|11
1644184090000|2022-02-06 21:48:10|320.78|315.88|320.76|315.86|320.79|315.89|320.74|315.84|15
1644184100000|2022-02-06 21:48:20|320.75|315.85|320.75|315.85|320.78|315.88|320.74|315.84|9
1644184110000|2022-02-06 21:48:30|320.76|315.86|320.79|315.89|320.79|315.89|320.76|315.86|6
1644184120000|2022-02-06 21:48:40|320.78|315.88|320.77|315.87|320.79|315.89|320.76|315.86|10
1644184130000|2022-02-06 21:48:50|320.78|315.88|320.78|315.88|320.79|315.89|320.77|315.87|4
1644184140000|2022-02-06 21:49:00|320.77|315.87|320.8|315.9|320.82|315.92|320.76|315.86|13
1644184150000|2022-02-06 21:49:10|320.79|315.89|320.81|315.91|320.81|315.91|320.78|315.88|9
1644184160000|2022-02-06 21:49:20|320.8|315.9|320.81|315.91|320.82|315.92|320.78|315.88|12
1644184170000|2022-02-06 21:49:30|320.8|315.9|320.79|315.89|320.81|315.91|320.78|315.88|10
1644184180000|2022-02-06 21:49:40|320.8|315.9|320.79|315.89|320.81|315.91|320.78|315.88|12
1644184190000|2022-02-06 21:49:50|320.8|315.9|320.8|315.9|320.81|315.91|320.79|315.89|12
1644184200000|2022-02-06 21:50:00|320.79|315.89|320.88|315.98|320.88|315.98|320.79|315.89|14
1644184210000|2022-02-06 21:50:10|320.87|315.97|320.84|315.94|320.88|315.98|320.84|315.94|12
1644184220000|2022-02-06 21:50:20|320.85|315.95|320.86|315.96|320.87|315.97|320.82|315.92|11
1644184230000|2022-02-06 21:50:30|320.85|315.95|320.84|315.94|320.88|315.98|320.83|315.93|11
1644184240000|2022-02-06 21:50:40|320.85|315.95|320.86|315.96|320.87|315.97|320.85|315.95|7
1644184250000|2022-02-06 21:50:50|320.87|315.97|320.86|315.96|320.87|315.97|320.85|315.95|6
1644184260000|2022-02-06 21:51:00|320.85|315.95|320.85|315.95|320.88|315.98|320.85|315.95|6
1644184270000|2022-02-06 21:51:10|320.86|315.96|320.88|315.98|320.88|315.98|320.84|315.94|12
1644184280000|2022-02-06 21:51:20|320.89|315.99|320.9|316|320.9|316|320.89|315.99|4
1644184290000|2022-02-06 21:51:30|320.89|315.99|320.94|316.04|320.94|316.04|320.88|315.98|13
1644184300000|2022-02-06 21:51:40|320.93|316.03|320.93|316.03|320.94|316.04|320.91|316.01|7
1644184310000|2022-02-06 21:51:50|320.94|316.04|320.99|316.09|321.01|316.11|320.94|316.04|11
1644184320000|2022-02-06 21:52:00|321.01|316.11|321|316.1|321.03|316.13|320.98|316.08|12
1644184330000|2022-02-06 21:52:10|321.04|316.14|321|316.1|321.04|316.14|320.99|316.09|11
1644184340000|2022-02-06 21:52:20|321.01|316.11|321|316.1|321.01|316.11|321|316.1|4
1644184350000|2022-02-06 21:52:30|321.01|316.11|321.01|316.11|321.01|316.11|321|316.1|3
1644184360000|2022-02-06 21:52:40|321|316.1|321.19|316.29|321.19|316.29|320.98|316.08|13
1644184370000|2022-02-06 21:52:50|321.2|316.3|321.56|316.66|321.56|316.66|321.2|316.3|15
1644184380000|2022-02-06 21:53:00|321.55|316.65|321.26|316.36|321.57|316.67|321.23|316.33|23
1644184390000|2022-02-06 21:53:10|321.22|316.32|321.22|316.32|321.29|316.39|321.22|316.32|15
1644184400000|2022-02-06 21:53:20|321.26|316.36|321.23|316.33|321.27|316.37|321.23|316.33|8
1644184410000|2022-02-06 21:53:30|321.22|316.32|321.24|316.34|321.24|316.34|321.21|316.31|7
1644184420000|2022-02-06 21:53:40|321.26|316.36|321.25|316.35|321.28|316.38|321.24|316.34|12
1644184430000|2022-02-06 21:53:50|321.23|316.33|321.29|316.39|321.3|316.4|321.23|316.33|9
1644184440000|2022-02-06 21:54:00|321.26|316.36|321.31|316.41|321.31|316.41|321.26|316.36|10
1644184450000|2022-02-06 21:54:10|321.3|316.4|321.34|316.44|321.34|316.44|321.29|316.39|14
1644184460000|2022-02-06 21:54:20|321.35|316.45|321.37|316.47|321.37|316.47|321.32|316.42|12
1644184470000|2022-02-06 21:54:30|321.36|316.46|321.35|316.45|321.36|316.46|321.34|316.44|3
1644184480000|2022-02-06 21:54:40|321.34|316.44|321.45|316.55|321.45|316.55|321.34|316.44|10
1644184490000|2022-02-06 21:54:50|321.44|316.54|321.42|316.52|321.46|316.56|321.39|316.49|12
1644184500000|2022-02-06 21:55:00|321.43|316.53|321.42|316.52|321.43|316.53|321.42|316.52|6
1644184510000|2022-02-06 21:55:10|321.43|316.53|321.51|316.61|321.51|316.61|321.43|316.53|7
1644184520000|2022-02-06 21:55:20|321.5|316.6|321.51|316.61|321.51|316.61|321.5|316.6|2
1644184530000|2022-02-06 21:55:30|321.5|316.6|321.5|316.6|321.53|316.63|321.5|316.6|5
1644184540000|2022-02-06 21:55:40|321.51|316.61|321.37|316.47|321.51|316.61|321.36|316.46|18
1644184550000|2022-02-06 21:55:50|321.36|316.46|321.37|316.47|321.37|316.47|321.35|316.45|15
1644184560000|2022-02-06 21:56:00|321.38|316.48|321.35|316.45|321.39|316.49|321.35|316.45|7
1644184570000|2022-02-06 21:56:10|321.36|316.46|321.4|316.5|321.4|316.5|321.36|316.46|6
1644184580000|2022-02-06 21:56:20|321.39|316.49|321.29|316.39|321.42|316.52|321.29|316.39|16
1644184590000|2022-02-06 21:56:30|321.28|316.38|321.35|316.45|321.35|316.45|321.28|316.38|16
1644184600000|2022-02-06 21:56:40|321.37|316.47|321.36|316.46|321.37|316.47|321.34|316.44|4
1644184610000|2022-02-06 21:56:50|321.34|316.44|321.33|316.43|321.34|316.44|321.3|316.4|10
1644184620000|2022-02-06 21:57:00|321.34|316.44|321.23|316.33|321.34|316.44|321.17|316.27|21
1644184630000|2022-02-06 21:57:10|321.21|316.31|321.18|316.28|321.21|316.31|321.15|316.25|18
1644184640000|2022-02-06 21:57:20|321.17|316.27|321.16|316.26|321.17|316.27|321.15|316.25|11
1644184650000|2022-02-06 21:57:30|321.18|316.28|321.21|316.31|321.21|316.31|321.18|316.28|5
1644184660000|2022-02-06 21:57:40|321.19|316.29|321.14|316.24|321.19|316.29|321.13|316.23|7
1644184670000|2022-02-06 21:57:50|321.15|316.25|321.16|316.26|321.16|316.26|321.15|316.25|6
1644184680000|2022-02-06 21:58:00|321.15|316.25|321.14|316.24|321.16|316.26|321.14|316.24|11
1644184690000|2022-02-06 21:58:10|321.15|316.25|321.17|316.27|321.17|316.27|321.13|316.23|8
1644184700000|2022-02-06 21:58:20|321.2|316.3|321.19|316.29|321.22|316.32|321.19|316.29|8
1644184710000|2022-02-06 21:58:30|321.17|316.27|321.16|316.26|321.17|316.27|321.14|316.24|12
1644184720000|2022-02-06 21:58:40|321.15|316.25|320.97|316.07|321.15|316.25|320.97|316.07|12
1644184730000|2022-02-06 21:58:50|320.98|316.08|320.89|315.99|320.99|316.09|320.89|315.99|17
1644184740000|2022-02-06 21:59:00|320.93|316.03|320.92|316.02|320.93|316.03|320.88|315.98|11
1644184750000|2022-02-06 21:59:10|320.91|316.01|320.86|315.96|320.91|316.01|320.86|315.96|11
1644184760000|2022-02-06 21:59:20|320.87|315.97|320.92|316.02|320.92|316.02|320.82|315.92|18
1644184770000|2022-02-06 21:59:30|320.93|316.03|320.94|316.04|320.94|316.04|320.9|316|11
1644184780000|2022-02-06 21:59:40|320.93|316.03|320.96|316.06|320.98|316.08|320.91|316.01|14
1644184790000|2022-02-06 21:59:50|320.97|316.07|321.14|316.24|321.15|316.25|320.96|316.06|25
1644184800000|2022-02-06 22:00:00|321.15|316.25|320.99|316.09|321.17|316.27|320.99|316.09|17
1644184810000|2022-02-06 22:00:10|321|316.1|320.97|316.07|321.02|316.12|320.92|316.02|14
1644184820000|2022-02-06 22:00:20|320.98|316.08|321.31|316.41|321.31|316.41|320.98|316.08|23
1644184830000|2022-02-06 22:00:30|321.3|316.4|321.31|316.41|321.32|316.42|321.29|316.39|10
1644184840000|2022-02-06 22:00:40|321.32|316.42|321.54|316.64|321.54|316.64|321.31|316.41|19
1644184850000|2022-02-06 22:00:50|321.55|316.65|321.45|316.55|321.57|316.67|321.45|316.55|24
1644184860000|2022-02-06 22:01:00|321.44|316.54|321.49|316.59|321.49|316.59|321.42|316.52|13
1644184870000|2022-02-06 22:01:10|321.48|316.58|321.32|316.42|321.48|316.58|321.3|316.4|15
1644184880000|2022-02-06 22:01:20|321.33|316.43|321.35|316.45|321.41|316.51|321.33|316.43|16
1644184890000|2022-02-06 22:01:30|321.36|316.46|321.43|316.53|321.44|316.54|321.34|316.44|18
1644184900000|2022-02-06 22:01:40|321.42|316.52|321.41|316.51|321.45|316.55|321.39|316.49|9
1644184910000|2022-02-06 22:01:50|321.42|316.52|321.44|316.54|321.45|316.55|321.42|316.52|9
1644184920000|2022-02-06 22:02:00|321.41|316.51|321.42|316.52|321.43|316.53|321.38|316.48|17
1644184930000|2022-02-06 22:02:10|321.41|316.51|321.43|316.53|321.45|316.55|321.41|316.51|14
1644184940000|2022-02-06 22:02:20|321.44|316.54|321.44|316.54|321.45|316.55|321.43|316.53|12
1644184950000|2022-02-06 22:02:30|321.43|316.53|321.43|316.53|321.44|316.54|321.42|316.52|6
1644184960000|2022-02-06 22:02:40|321.44|316.54|321.44|316.54|321.44|316.54|321.43|316.53|3
1644184970000|2022-02-06 22:02:50|321.43|316.53|321.42|316.52|321.43|316.53|321.42|316.52|2
1644184980000|2022-02-06 22:03:00|321.43|316.53|321.43|316.53|321.43|316.53|321.41|316.51|3
1644184990000|2022-02-06 22:03:10|321.45|316.55|321.22|316.32|321.45|316.55|321.19|316.29|21
1644185000000|2022-02-06 22:03:20|321.25|316.35|321.26|316.36|321.28|316.38|321.23|316.33|13
1644185010000|2022-02-06 22:03:30|321.28|316.38|321.28|316.38|321.28|316.38|321.23|316.33|16
1644185020000|2022-02-06 22:03:40|321.26|316.36|321.36|316.46|321.41|316.51|321.26|316.36|19
1644185030000|2022-02-06 22:03:50|321.35|316.45|321.34|316.44|321.37|316.47|321.31|316.41|8
1644185040000|2022-02-06 22:04:00|321.35|316.45|321.34|316.44|321.36|316.46|321.3|316.4|11
1644185050000|2022-02-06 22:04:10|321.35|316.45|321.34|316.44|321.37|316.47|321.34|316.44|5
1644185060000|2022-02-06 22:04:20|321.35|316.45|321.34|316.44|321.35|316.45|321.31|316.41|6
1644185070000|2022-02-06 22:04:30|321.35|316.45|321.3|316.4|321.35|316.45|321.29|316.39|11
1644185080000|2022-02-06 22:04:40|321.25|316.35|321.23|316.33|321.25|316.35|321.17|316.27|9
1644185090000|2022-02-06 22:04:50|320.23|317.33|320.21|317.31|320.24|317.34|320.2|317.3|17
1644185100000|2022-02-06 22:05:00|320.23|317.33|320.21|317.31|320.24|317.34|320.21|317.31|9
1644185110000|2022-02-06 22:05:10|320.19|317.29|319.93|317.03|320.2|317.3|319.92|317.02|20
1644185120000|2022-02-06 22:05:20|319.95|317.05|319.85|316.95|319.96|317.06|319.85|316.95|12
1644185130000|2022-02-06 22:05:30|319.88|316.98|319.84|316.94|319.91|317.01|319.83|316.93|16
1644185140000|2022-02-06 22:05:40|319.89|316.99|319.86|316.96|319.91|317.01|319.81|316.91|16
1644185150000|2022-02-06 22:05:50|319.87|316.97|319.83|316.93|319.87|316.97|319.82|316.92|13
1644185160000|2022-02-06 22:06:00|319.81|316.91|319.82|316.92|319.85|316.95|319.81|316.91|12
1644185170000|2022-02-06 22:06:10|319.83|316.93|319.83|316.93|319.85|316.95|319.82|316.92|8
1644185180000|2022-02-06 22:06:20|319.85|316.95|319.86|316.96|319.87|316.97|319.82|316.92|5
1644185190000|2022-02-06 22:06:30|319.87|316.97|320.1|317.2|320.15|317.25|319.87|316.97|15
1644185200000|2022-02-06 22:06:40|320.16|317.26|320.13|317.23|320.16|317.26|320.09|317.19|17
1644185210000|2022-02-06 22:06:50|320.06|317.16|320.12|317.22|320.13|317.23|320.06|317.16|5
1644185220000|2022-02-06 22:07:00|320.13|317.23|320.15|317.25|320.15|317.25|320.08|317.18|11
1644185230000|2022-02-06 22:07:10|320.14|317.24|320.11|317.21|320.15|317.25|320.07|317.17|16
1644185240000|2022-02-06 22:07:20|320.12|317.22|320.13|317.23|320.13|317.23|320.08|317.18|6
1644185250000|2022-02-06 22:07:30|320.14|317.24|320.11|317.21|320.15|317.25|320.11|317.21|10
1644185260000|2022-02-06 22:07:40|320.14|317.24|320.1|317.2|320.17|317.27|320.1|317.2|11
1644185270000|2022-02-06 22:07:50|320.11|317.21|320.14|317.24|320.15|317.25|320.08|317.18|9
1644185280000|2022-02-06 22:08:00|320.11|317.21|320.27|317.37|320.28|317.38|320.11|317.21|13
1644185290000|2022-02-06 22:08:10|320.28|317.38|320.27|317.37|320.28|317.38|320.24|317.34|9
1644185300000|2022-02-06 22:08:20|320.28|317.38|320.24|317.34|320.28|317.38|320.24|317.34|12
1644185310000|2022-02-06 22:08:30|320.26|317.36|320.3|317.4|320.3|317.4|320.26|317.36|12
1644185320000|2022-02-06 22:08:40|320.29|317.39|320.27|317.37|320.29|317.39|320.25|317.35|8
1644185330000|2022-02-06 22:08:50|320.28|317.38|320.29|317.39|320.29|317.39|320.25|317.35|8
1644185340000|2022-02-06 22:09:00|320.28|317.38|320.29|317.39|320.29|317.39|320.23|317.33|13
1644185350000|2022-02-06 22:09:10|320.24|317.34|320.33|317.43|320.34|317.44|320.24|317.34|14
1644185360000|2022-02-06 22:09:20|320.34|317.44|320.38|317.48|320.38|317.48|320.32|317.42|15
1644185370000|2022-02-06 22:09:30|320.37|317.47|320.37|317.47|320.37|317.47|320.34|317.44|5
1644185380000|2022-02-06 22:09:40|320.36|317.46|320.37|317.47|320.45|317.55|320.33|317.43|10
1644185390000|2022-02-06 22:09:50|320.38|317.48|320.36|317.46|320.38|317.48|320.31|317.41|7
1644185400000|2022-02-06 22:10:00|320.35|317.45|320.35|317.45|320.35|317.45|320.35|317.45|1
1644185410000|2022-02-06 22:10:10|320.34|317.44|320.19|317.29|320.34|317.44|320.18|317.28|11
1644185420000|2022-02-06 22:10:20|320.17|317.27|320.15|317.25|320.23|317.33|320.15|317.25|24
1644185430000|2022-02-06 22:10:30|320.14|317.24|320.17|317.27|320.19|317.29|320.14|317.24|17
1644185440000|2022-02-06 22:10:40|320.18|317.28|320.17|317.27|320.18|317.28|320.15|317.25|5
1644185450000|2022-02-06 22:10:50|320.19|317.29|320.2|317.3|320.2|317.3|320.18|317.28|9
1644185460000|2022-02-06 22:11:00|320.19|317.29|320.2|317.3|320.21|317.31|320.19|317.29|4
1644185470000|2022-02-06 22:11:10|320.17|317.27|320.11|317.21|320.17|317.27|320.08|317.18|13
1644185480000|2022-02-06 22:11:20|320.15|317.25|320.13|317.23|320.15|317.25|320.12|317.22|10
1644185490000|2022-02-06 22:11:30|320.12|317.22|320.16|317.26|320.18|317.28|320.12|317.22|10
1644185500000|2022-02-06 22:11:40|320.17|317.27|320.15|317.25|320.19|317.29|320.15|317.25|10
1644185510000|2022-02-06 22:11:50|320.16|317.26|320.16|317.26|320.17|317.27|320.14|317.24|9
1644185520000|2022-02-06 22:12:00|320.14|317.24|320.16|317.26|320.18|317.28|320.14|317.24|8
1644185540000|2022-02-06 22:12:20|320.17|317.27|320.18|317.28|320.18|317.28|320.17|317.27|6
1644185550000|2022-02-06 22:12:30|320.17|317.27|320.33|317.43|320.34|317.44|320.16|317.26|19
1644185560000|2022-02-06 22:12:40|320.31|317.41|320.33|317.43|320.34|317.44|320.29|317.39|16
1644185570000|2022-02-06 22:12:50|320.34|317.44|320.34|317.44|320.34|317.44|320.34|317.44|1
1644185580000|2022-02-06 22:13:00|320.41|317.51|320.36|317.46|320.41|317.51|320.36|317.46|3
1644185590000|2022-02-06 22:13:10|320.33|317.43|320.35|317.45|320.36|317.46|320.32|317.42|10
1644185600000|2022-02-06 22:13:20|320.33|317.43|320.36|317.46|320.37|317.47|320.33|317.43|8
1644185610000|2022-02-06 22:13:30|320.37|317.47|320.38|317.48|320.38|317.48|320.34|317.44|8
1644185620000|2022-02-06 22:13:40|320.39|317.49|320.47|317.57|320.49|317.59|320.38|317.48|19
1644185630000|2022-02-06 22:13:50|320.46|317.56|320.47|317.57|320.49|317.59|320.45|317.55|11
1644185640000|2022-02-06 22:14:00|320.46|317.56|320.48|317.58|320.5|317.6|320.46|317.56|12
1644185650000|2022-02-06 22:14:10|320.49|317.59|320.47|317.57|320.53|317.63|320.45|317.55|13
1644185660000|2022-02-06 22:14:20|320.45|317.55|320.45|317.55|320.52|317.62|320.45|317.55|6
1644185670000|2022-02-06 22:14:30|320.44|317.54|320.43|317.53|320.46|317.56|320.4|317.5|7
1644185680000|2022-02-06 22:14:40|320.44|317.54|320.45|317.55|320.47|317.57|320.44|317.54|4
1644185690000|2022-02-06 22:14:50|320.44|317.54|320.44|317.54|320.44|317.54|320.38|317.48|6
1644185700000|2022-02-06 22:15:00|320.48|317.58|320.45|317.55|320.48|317.58|320.45|317.55|3
1644185710000|2022-02-06 22:15:10|320.52|317.62|320.45|317.55|320.52|317.62|320.45|317.55|9
1644185720000|2022-02-06 22:15:20|320.41|317.51|320.38|317.48|320.41|317.51|320.37|317.47|10
1644185740000|2022-02-06 22:15:40|320.36|317.46|320.36|317.46|320.39|317.49|320.36|317.46|9
1644185750000|2022-02-06 22:15:50|320.35|317.45|320.31|317.41|320.37|317.47|320.3|317.4|12
1644185760000|2022-02-06 22:16:00|320.34|317.44|320.33|317.43|320.35|317.45|320.3|317.4|8
1644185770000|2022-02-06 22:16:10|320.34|317.44|320.35|317.45|320.37|317.47|320.33|317.43|12
1644185780000|2022-02-06 22:16:20|320.36|317.46|320.35|317.45|320.38|317.48|320.35|317.45|11
1644185790000|2022-02-06 22:16:30|320.36|317.46|320.36|317.46|320.42|317.52|320.35|317.45|12
1644185800000|2022-02-06 22:16:40|320.35|317.45|320.32|317.42|320.38|317.48|320.32|317.42|7
1644185810000|2022-02-06 22:16:50|320.34|317.44|320.34|317.44|320.36|317.46|320.34|317.44|7
1644185820000|2022-02-06 22:17:00|320.35|317.45|320.34|317.44|320.36|317.46|320.34|317.44|10
1644185830000|2022-02-06 22:17:10|320.36|317.46|320.3|317.4|320.36|317.46|320.29|317.39|8
1644185840000|2022-02-06 22:17:20|320.26|317.36|320.28|317.38|320.28|317.38|320.26|317.36|8
1644185850000|2022-02-06 22:17:30|320.26|317.36|320.28|317.38|320.28|317.38|320.26|317.36|4
1644185860000|2022-02-06 22:17:40|320.27|317.37|320.2|317.3|320.28|317.38|320.18|317.28|15
1644185870000|2022-02-06 22:17:50|320.21|317.31|320.21|317.31|320.22|317.32|320.2|317.3|10
1644185880000|2022-02-06 22:18:00|320.2|317.3|320.22|317.32|320.22|317.32|320.19|317.29|6
1644185890000|2022-02-06 22:18:10|320.2|317.3|320.2|317.3|320.2|317.3|320.2|317.3|1
1644185900000|2022-02-06 22:18:20|320.21|317.31|320.2|317.3|320.22|317.32|320.2|317.3|6
1644185910000|2022-02-06 22:18:30|320.21|317.31|320.13|317.23|320.21|317.31|320.1|317.2|13
1644185920000|2022-02-06 22:18:40|320.08|317.18|320.13|317.23|320.13|317.23|320.07|317.17|16
1644185930000|2022-02-06 22:18:50|320.12|317.22|320.1|317.2|320.14|317.24|320.09|317.19|15
1644185940000|2022-02-06 22:19:00|320.16|317.26|320.28|317.38|320.33|317.43|320.13|317.23|20
1644185950000|2022-02-06 22:19:10|320.29|317.39|320.3|317.4|320.3|317.4|320.29|317.39|2
1644185960000|2022-02-06 22:19:20|320.29|317.39|320.29|317.39|320.32|317.42|320.29|317.39|6
1644185970000|2022-02-06 22:19:30|320.3|317.4|320.29|317.39|320.3|317.4|320.29|317.39|2
1644185980000|2022-02-06 22:19:40|320.33|317.43|320.33|317.43|320.33|317.43|320.33|317.43|1
1644185990000|2022-02-06 22:19:50|320.3|317.4|320.29|317.39|320.31|317.41|320.29|317.39|3
1644186000000|2022-02-06 22:20:00|320.32|317.42|320.35|317.45|320.35|317.45|320.31|317.41|7
1644186010000|2022-02-06 22:20:10|320.36|317.46|320.42|317.52|320.44|317.54|320.36|317.46|8
1644186020000|2022-02-06 22:20:20|320.41|317.51|320.44|317.54|320.45|317.55|320.41|317.51|4
1644186030000|2022-02-06 22:20:30|320.45|317.55|320.49|317.59|320.5|317.6|320.44|317.54|9
1644186040000|2022-02-06 22:20:40|320.5|317.6|320.49|317.59|320.5|317.6|320.49|317.59|2
1644186050000|2022-02-06 22:20:50|320.5|317.6|320.63|317.73|320.64|317.74|320.5|317.6|18
1644186060000|2022-02-06 22:21:00|320.64|317.74|320.69|317.79|320.71|317.81|320.63|317.73|11
1644186070000|2022-02-06 22:21:10|320.7|317.8|320.72|317.82|320.72|317.82|320.7|317.8|6
1644186080000|2022-02-06 22:21:20|320.73|317.83|320.73|317.83|320.75|317.85|320.71|317.81|12
1644186100000|2022-02-06 22:21:40|320.74|317.84|320.74|317.84|320.74|317.84|320.74|317.84|1
1644186110000|2022-02-06 22:21:50|320.73|317.83|320.75|317.85|320.75|317.85|320.73|317.83|3
1644186120000|2022-02-06 22:22:00|320.74|317.84|320.69|317.79|320.74|317.84|320.69|317.79|6
1644186140000|2022-02-06 22:22:20|320.68|317.78|320.69|317.79|320.69|317.79|320.68|317.78|2
1644186150000|2022-02-06 22:22:30|320.64|317.74|320.68|317.78|320.69|317.79|320.64|317.74|6
1644186160000|2022-02-06 22:22:40|320.67|317.77|320.69|317.79|320.69|317.79|320.67|317.77|4
1644186170000|2022-02-06 22:22:50|320.68|317.78|320.69|317.79|320.69|317.79|320.67|317.77|6
1644186180000|2022-02-06 22:23:00|320.7|317.8|320.69|317.79|320.7|317.8|320.69|317.79|2
1644186200000|2022-02-06 22:23:20|320.67|317.77|320.69|317.79|320.7|317.8|320.67|317.77|4
1644186210000|2022-02-06 22:23:30|320.7|317.8|320.68|317.78|320.7|317.8|320.68|317.78|4
1644186220000|2022-02-06 22:23:40|320.69|317.79|320.69|317.79|320.7|317.8|320.69|317.79|3
1644186230000|2022-02-06 22:23:50|320.68|317.78|320.69|317.79|320.69|317.79|320.68|317.78|2
1644186260000|2022-02-06 22:24:20|320.68|317.78|320.69|317.79|320.7|317.8|320.68|317.78|3
1644186280000|2022-02-06 22:24:40|320.7|317.8|320.69|317.79|320.7|317.8|320.69|317.79|2
1644186290000|2022-02-06 22:24:50|320.68|317.78|320.62|317.72|320.7|317.8|320.6|317.7|14
1644186300000|2022-02-06 22:25:00|320.6|317.7|320.59|317.69|320.6|317.7|320.53|317.63|12
1644186310000|2022-02-06 22:25:10|320.58|317.68|320.56|317.66|320.59|317.69|320.51|317.61|5
1644186320000|2022-02-06 22:25:20|320.55|317.65|320.56|317.66|320.56|317.66|320.55|317.65|2
1644186330000|2022-02-06 22:25:30|320.57|317.67|320.55|317.65|320.57|317.67|320.55|317.65|3
1644186340000|2022-02-06 22:25:40|320.54|317.64|320.58|317.68|320.58|317.68|320.54|317.64|4
1644186350000|2022-02-06 22:25:50|320.57|317.67|320.54|317.64|320.58|317.68|320.51|317.61|7
1644186360000|2022-02-06 22:26:00|320.52|317.62|320.53|317.63|320.54|317.64|320.52|317.62|4
1644186370000|2022-02-06 22:26:10|320.51|317.61|320.51|317.61|320.56|317.66|320.5|317.6|7
1644186380000|2022-02-06 22:26:20|320.52|317.62|320.51|317.61|320.52|317.62|320.51|317.61|2
1644186390000|2022-02-06 22:26:30|320.52|317.62|320.52|317.62|320.53|317.63|320.52|317.62|7
1644186400000|2022-02-06 22:26:40|320.53|317.63|320.52|317.62|320.53|317.63|320.52|317.62|2
1644186410000|2022-02-06 22:26:50|320.53|317.63|320.52|317.62|320.53|317.63|320.52|317.62|2
1644186420000|2022-02-06 22:27:00|320.51|317.61|320.51|317.61|320.51|317.61|320.51|317.61|1
1644186430000|2022-02-06 22:27:10|320.47|317.57|320.47|317.57|320.47|317.57|320.46|317.56|3
1644186440000|2022-02-06 22:27:20|320.45|317.55|320.48|317.58|320.48|317.58|320.45|317.55|4
1644186450000|2022-02-06 22:27:30|320.47|317.57|320.49|317.59|320.49|317.59|320.46|317.56|7
1644186460000|2022-02-06 22:27:40|320.5|317.6|320.51|317.61|320.51|317.61|320.46|317.56|13
1644186480000|2022-02-06 22:28:00|320.48|317.58|320.48|317.58|320.49|317.59|320.48|317.58|5
1644186490000|2022-02-06 22:28:10|320.47|317.57|320.46|317.56|320.47|317.57|320.41|317.51|10
1644186500000|2022-02-06 22:28:20|320.47|317.57|320.39|317.49|320.48|317.58|320.39|317.49|14
1644186510000|2022-02-06 22:28:30|320.42|317.52|320.42|317.52|320.47|317.57|320.3|317.4|11
1644186520000|2022-02-06 22:28:40|320.37|317.47|320.42|317.52|320.42|317.52|320.31|317.41|6
1644186530000|2022-02-06 22:28:50|320.3|317.4|320.32|317.42|320.34|317.44|320.3|317.4|5
1644186540000|2022-02-06 22:29:00|320.33|317.43|320.37|317.47|320.37|317.47|320.29|317.39|7
1644186550000|2022-02-06 22:29:10|320.38|317.48|320.37|317.47|320.38|317.48|320.37|317.47|4
1644186560000|2022-02-06 22:29:20|320.36|317.46|320.34|317.44|320.37|317.47|320.33|317.43|4
1644186570000|2022-02-06 22:29:30|320.35|317.45|320.33|317.43|320.35|317.45|320.33|317.43|9
1644186580000|2022-02-06 22:29:40|320.34|317.44|320.37|317.47|320.37|317.47|320.33|317.43|8
1644186590000|2022-02-06 22:29:50|320.35|317.45|320.38|317.48|320.38|317.48|320.35|317.45|5
1644186600000|2022-02-06 22:30:00|320.42|317.52|320.37|317.47|320.42|317.52|320.33|317.43|3
1644186610000|2022-02-06 22:30:10|320.41|317.51|320.36|317.46|320.41|317.51|320.36|317.46|2
1644186620000|2022-02-06 22:30:20|320.34|317.44|320.37|317.47|320.38|317.48|320.34|317.44|5
1644186630000|2022-02-06 22:30:30|320.38|317.48|320.37|317.47|320.38|317.48|320.37|317.47|2
1644186640000|2022-02-06 22:30:40|320.41|317.51|320.37|317.47|320.41|317.51|320.37|317.47|2
1644186650000|2022-02-06 22:30:50|320.34|317.44|320.37|317.47|320.37|317.47|320.34|317.44|4
1644186660000|2022-02-06 22:31:00|320.41|317.51|320.41|317.51|320.45|317.55|320.4|317.5|4
1644186670000|2022-02-06 22:31:10|320.4|317.5|320.41|317.51|320.45|317.55|320.34|317.44|12
1644186680000|2022-02-06 22:31:20|320.4|317.5|320.4|317.5|320.41|317.51|320.39|317.49|6
1644186700000|2022-02-06 22:31:40|320.37|317.47|320.39|317.49|320.4|317.5|320.37|317.47|6
1644186710000|2022-02-06 22:31:50|320.38|317.48|320.37|317.47|320.4|317.5|320.37|317.47|5
1644186720000|2022-02-06 22:32:00|320.38|317.48|320.37|317.47|320.38|317.48|320.37|317.47|4
1644186730000|2022-02-06 22:32:10|320.36|317.46|320.35|317.45|320.36|317.46|320.35|317.45|2
1644186740000|2022-02-06 22:32:20|320.34|317.44|320.35|317.45|320.38|317.48|320.34|317.44|5
1644186750000|2022-02-06 22:32:30|320.36|317.46|320.35|317.45|320.37|317.47|320.34|317.44|10
1644186760000|2022-02-06 22:32:40|320.34|317.44|320.35|317.45|320.36|317.46|320.34|317.44|8
1644186770000|2022-02-06 22:32:50|320.36|317.46|320.33|317.43|320.36|317.46|320.33|317.43|13
1644186780000|2022-02-06 22:33:00|320.34|317.44|320.27|317.37|320.36|317.46|320.27|317.37|18
1644186790000|2022-02-06 22:33:10|320.32|317.42|320.3|317.4|320.34|317.44|320.28|317.38|10
1644186800000|2022-02-06 22:33:20|320.28|317.38|320.28|317.38|320.29|317.39|320.28|317.38|3
1644186810000|2022-02-06 22:33:30|320.29|317.39|320.29|317.39|320.3|317.4|320.28|317.38|8
1644186820000|2022-02-06 22:33:40|320.28|317.38|320.3|317.4|320.3|317.4|320.28|317.38|8
1644186830000|2022-02-06 22:33:50|320.29|317.39|320.38|317.48|320.42|317.52|320.28|317.38|19
1644186840000|2022-02-06 22:34:00|320.36|317.46|320.35|317.45|320.38|317.48|320.35|317.45|10
1644186850000|2022-02-06 22:34:10|320.36|317.46|320.41|317.51|320.41|317.51|320.36|317.46|8
1644186860000|2022-02-06 22:34:20|320.43|317.53|320.39|317.49|320.43|317.53|320.38|317.48|9
1644186870000|2022-02-06 22:34:30|320.4|317.5|320.39|317.49|320.42|317.52|320.37|317.47|7
1644186880000|2022-02-06 22:34:40|320.4|317.5|320.43|317.53|320.44|317.54|320.38|317.48|9
1644186890000|2022-02-06 22:34:50|320.42|317.52|320.43|317.53|320.45|317.55|320.42|317.52|10
1644186900000|2022-02-06 22:35:00|320.44|317.54|320.46|317.56|320.47|317.57|320.44|317.54|7
1644186910000|2022-02-06 22:35:10|320.44|317.54|320.47|317.57|320.48|317.58|320.44|317.54|10
1644186920000|2022-02-06 22:35:20|320.46|317.56|320.47|317.57|320.47|317.57|320.46|317.56|2
1644186930000|2022-02-06 22:35:30|320.48|317.58|320.48|317.58|320.48|317.58|320.48|317.58|1
1644186940000|2022-02-06 22:35:40|320.49|317.59|320.49|317.59|320.49|317.59|320.49|317.59|1
1644186950000|2022-02-06 22:35:50|320.48|317.58|320.49|317.59|320.51|317.61|320.45|317.55|9
1644186960000|2022-02-06 22:36:00|320.48|317.58|320.49|317.59|320.49|317.59|320.48|317.58|4
1644186970000|2022-02-06 22:36:10|320.48|317.58|320.49|317.59|320.5|317.6|320.47|317.57|6
1644186980000|2022-02-06 22:36:20|320.48|317.58|320.44|317.54|320.51|317.61|320.44|317.54|10
1644186990000|2022-02-06 22:36:30|320.49|317.59|320.48|317.58|320.49|317.59|320.47|317.57|8
1644187000000|2022-02-06 22:36:40|320.49|317.59|320.45|317.55|320.49|317.59|320.44|317.54|8
1644187010000|2022-02-06 22:36:50|320.44|317.54|320.49|317.59|320.49|317.59|320.44|317.54|10
1644187020000|2022-02-06 22:37:00|320.5|317.6|320.49|317.59|320.5|317.6|320.49|317.59|2
1644187040000|2022-02-06 22:37:20|320.51|317.61|320.49|317.59|320.51|317.61|320.48|317.58|7
1644187050000|2022-02-06 22:37:30|320.55|317.65|320.49|317.59|320.55|317.65|320.46|317.56|18
1644187060000|2022-02-06 22:37:40|320.48|317.58|320.48|317.58|320.5|317.6|320.47|317.57|12
1644187070000|2022-02-06 22:37:50|320.49|317.59|320.48|317.58|320.5|317.6|320.48|317.58|7
1644187080000|2022-02-06 22:38:00|320.49|317.59|320.49|317.59|320.49|317.59|320.48|317.58|3
1644187090000|2022-02-06 22:38:10|320.48|317.58|320.5|317.6|320.54|317.64|320.48|317.58|9
1644187100000|2022-02-06 22:38:20|320.51|317.61|320.5|317.6|320.51|317.61|320.49|317.59|6
1644187110000|2022-02-06 22:38:30|320.49|317.59|320.5|317.6|320.5|317.6|320.49|317.59|2
1644187120000|2022-02-06 22:38:40|320.51|317.61|320.5|317.6|320.51|317.61|320.5|317.6|2
1644187140000|2022-02-06 22:39:00|320.51|317.61|320.51|317.61|320.51|317.61|320.51|317.61|1
1644187160000|2022-02-06 22:39:20|320.5|317.6|320.51|317.61|320.51|317.61|320.5|317.6|2
1644187180000|2022-02-06 22:39:40|320.5|317.6|320.5|317.6|320.5|317.6|320.5|317.6|1
1644187190000|2022-02-06 22:39:50|320.51|317.61|320.51|317.61|320.51|317.61|320.5|317.6|5
1644187200000|2022-02-06 22:40:00|320.5|317.6|320.5|317.6|320.5|317.6|320.5|317.6|1
1644187220000|2022-02-06 22:40:20|320.51|317.61|320.5|317.6|320.51|317.61|320.48|317.58|7
1644187230000|2022-02-06 22:40:30|320.49|317.59|320.49|317.59|320.49|317.59|320.48|317.58|5
1644187240000|2022-02-06 22:40:40|320.5|317.6|320.49|317.59|320.53|317.63|320.46|317.56|5
1644187250000|2022-02-06 22:40:50|320.48|317.58|320.47|317.57|320.5|317.6|320.47|317.57|8
1644187260000|2022-02-06 22:41:00|320.45|317.55|320.46|317.56|320.49|317.59|320.45|317.55|5
1644187270000|2022-02-06 22:41:10|320.49|317.59|320.49|317.59|320.49|317.59|320.49|317.59|1
1644187280000|2022-02-06 22:41:20|320.44|317.54|320.51|317.61|320.54|317.64|320.44|317.54|10
1644187290000|2022-02-06 22:41:30|320.54|317.64|320.57|317.67|320.57|317.67|320.54|317.64|2
1644187300000|2022-02-06 22:41:40|320.51|317.61|320.55|317.65|320.55|317.65|320.5|317.6|3
1644187310000|2022-02-06 22:41:50|320.5|317.6|320.51|317.61|320.51|317.61|320.5|317.6|2
1644187320000|2022-02-06 22:42:00|320.5|317.6|320.52|317.62|320.52|317.62|320.5|317.6|3
1644187330000|2022-02-06 22:42:10|320.51|317.61|320.55|317.65|320.55|317.65|320.51|317.61|3
1644187340000|2022-02-06 22:42:20|320.53|317.63|320.56|317.66|320.56|317.66|320.52|317.62|3
1644187350000|2022-02-06 22:42:30|320.57|317.67|320.56|317.66|320.57|317.67|320.56|317.66|2
1644187360000|2022-02-06 22:42:40|320.57|317.67|320.58|317.68|320.58|317.68|320.57|317.67|2
1644187370000|2022-02-06 22:42:50|320.57|317.67|320.6|317.7|320.61|317.71|320.57|317.67|7
1644187380000|2022-02-06 22:43:00|320.61|317.71|320.63|317.73|320.63|317.73|320.61|317.71|5
1644187390000|2022-02-06 22:43:10|320.62|317.72|320.65|317.75|320.65|317.75|320.62|317.72|4
1644187400000|2022-02-06 22:43:20|320.63|317.73|320.75|317.85|320.76|317.86|320.63|317.73|18
1644187410000|2022-02-06 22:43:30|320.73|317.83|320.7|317.8|320.75|317.85|320.7|317.8|5
1644187420000|2022-02-06 22:43:40|320.74|317.84|320.72|317.82|320.76|317.86|320.69|317.79|14
1644187430000|2022-02-06 22:43:50|320.73|317.83|320.74|317.84|320.74|317.84|320.72|317.82|7
1644187440000|2022-02-06 22:44:00|320.78|317.88|320.72|317.82|320.78|317.88|320.69|317.79|15
1644187450000|2022-02-06 22:44:10|320.73|317.83|320.72|317.82|320.73|317.83|320.72|317.82|4
1644187460000|2022-02-06 22:44:20|320.76|317.86|320.73|317.83|320.76|317.86|320.73|317.83|4
1644187470000|2022-02-06 22:44:30|320.72|317.82|320.73|317.83|320.73|317.83|320.72|317.82|2
1644187480000|2022-02-06 22:44:40|320.74|317.84|320.75|317.85|320.75|317.85|320.73|317.83|9
1644187490000|2022-02-06 22:44:50|320.74|317.84|320.78|317.88|320.8|317.9|320.73|317.83|14
1644187500000|2022-02-06 22:45:00|320.79|317.89|320.79|317.89|320.82|317.92|320.76|317.86|10
1644187510000|2022-02-06 22:45:10|320.83|317.93|320.8|317.9|320.83|317.93|320.79|317.89|3
1644187520000|2022-02-06 22:45:20|320.79|317.89|320.81|317.91|320.82|317.92|320.79|317.89|4
1644187530000|2022-02-06 22:45:30|320.82|317.92|320.79|317.89|320.82|317.92|320.79|317.89|4
1644187540000|2022-02-06 22:45:40|320.78|317.88|320.78|317.88|320.78|317.88|320.78|317.88|1
1644187550000|2022-02-06 22:45:50|320.79|317.89|320.84|317.94|320.9|318|320.79|317.89|8
1644187560000|2022-02-06 22:46:00|320.81|317.91|320.83|317.93|320.89|317.99|320.8|317.9|10
1644187570000|2022-02-06 22:46:10|320.8|317.9|320.82|317.92|320.82|317.92|320.79|317.89|6
1644187580000|2022-02-06 22:46:20|320.81|317.91|320.85|317.95|320.86|317.96|320.81|317.91|7
1644187590000|2022-02-06 22:46:30|320.81|317.91|320.74|317.84|320.92|318.02|320.73|317.83|22
1644187600000|2022-02-06 22:46:40|320.78|317.88|320.91|318.01|320.91|318.01|320.74|317.84|14
1644187610000|2022-02-06 22:46:50|320.87|317.97|320.91|318.01|320.91|318.01|320.85|317.95|9
1644187620000|2022-02-06 22:47:00|320.89|317.99|320.91|318.01|320.91|318.01|320.84|317.94|13
1644187630000|2022-02-06 22:47:10|320.83|317.93|320.83|317.93|320.88|317.98|320.79|317.89|8
1644187640000|2022-02-06 22:47:20|320.79|317.89|320.83|317.93|320.83|317.93|320.78|317.88|8
1644187650000|2022-02-06 22:47:30|320.8|317.9|320.83|317.93|320.86|317.96|320.8|317.9|11
1644187660000|2022-02-06 22:47:40|320.86|317.96|320.86|317.96|320.86|317.96|320.83|317.93|9
1644187670000|2022-02-06 22:47:50|320.82|317.92|320.81|317.91|320.88|317.98|320.77|317.87|15
1644187680000|2022-02-06 22:48:00|320.82|317.92|320.79|317.89|320.85|317.95|320.79|317.89|7
1644187690000|2022-02-06 22:48:10|320.8|317.9|320.81|317.91|320.81|317.91|320.79|317.89|3
1644187700000|2022-02-06 22:48:20|320.84|317.94|320.84|317.94|320.85|317.95|320.8|317.9|6
1644187710000|2022-02-06 22:48:30|320.85|317.95|320.83|317.93|320.85|317.95|320.81|317.91|6
1644187720000|2022-02-06 22:48:40|320.8|317.9|320.84|317.94|320.84|317.94|320.8|317.9|6
1644187730000|2022-02-06 22:48:50|320.81|317.91|320.8|317.9|320.87|317.97|320.76|317.86|17
1644187740000|2022-02-06 22:49:00|320.81|317.91|320.79|317.89|320.81|317.91|320.79|317.89|4
1644187750000|2022-02-06 22:49:10|320.78|317.88|320.77|317.87|320.79|317.89|320.77|317.87|6
1644187760000|2022-02-06 22:49:20|320.79|317.89|320.76|317.86|320.79|317.89|320.72|317.82|6
1644187790000|2022-02-06 22:49:50|320.73|317.83|320.75|317.85|320.75|317.85|320.71|317.81|3
1644187810000|2022-02-06 22:50:10|320.74|317.84|320.66|317.76|320.75|317.85|320.61|317.71|15
1644187820000|2022-02-06 22:50:20|320.65|317.75|320.28|317.38|320.65|317.75|320.28|317.38|29
1644187830000|2022-02-06 22:50:30|320.23|317.33|320.21|317.31|320.27|317.37|320.21|317.31|15
1644187840000|2022-02-06 22:50:40|320.11|317.21|320.1|317.2|320.15|317.25|320.09|317.19|12
1644187850000|2022-02-06 22:50:50|320.09|317.19|319.84|316.94|320.1|317.2|319.84|316.94|15
1644187860000|2022-02-06 22:51:00|319.85|316.95|319.81|316.91|319.85|316.95|319.78|316.88|8
1644187870000|2022-02-06 22:51:10|319.74|316.84|319.7|316.8|319.74|316.84|319.7|316.8|10
1644187880000|2022-02-06 22:51:20|319.71|316.81|319.74|316.84|319.75|316.85|319.68|316.78|14
1644187890000|2022-02-06 22:51:30|319.73|316.83|319.72|316.82|319.8|316.9|319.71|316.81|22
1644187900000|2022-02-06 22:51:40|319.75|316.85|319.58|316.68|319.75|316.85|319.54|316.64|26
1644187910000|2022-02-06 22:51:50|319.57|316.67|319.73|316.83|319.74|316.84|319.57|316.67|28
1644187920000|2022-02-06 22:52:00|319.69|316.79|319.71|316.81|319.74|316.84|319.68|316.78|18
1644187930000|2022-02-06 22:52:10|319.7|316.8|319.84|316.94|319.84|316.94|319.7|316.8|14
1644187940000|2022-02-06 22:52:20|319.83|316.93|319.87|316.97|319.94|317.04|319.83|316.93|20
1644187950000|2022-02-06 22:52:30|319.88|316.98|319.83|316.93|319.92|317.02|319.82|316.92|13
1644187960000|2022-02-06 22:52:40|319.82|316.92|319.73|316.83|319.83|316.93|319.73|316.83|11
1644187970000|2022-02-06 22:52:50|319.76|316.86|319.87|316.97|319.87|316.97|319.76|316.86|16
1644187980000|2022-02-06 22:53:00|319.86|316.96|319.94|317.04|319.98|317.08|319.85|316.95|11
1644187990000|2022-02-06 22:53:10|319.9|317|320.1|317.2|320.1|317.2|319.9|317|16
1644188000000|2022-02-06 22:53:20|320.09|317.19|320.11|317.21|320.13|317.23|320.09|317.19|10
1644188010000|2022-02-06 22:53:30|320.1|317.2|320.1|317.2|320.12|317.22|320.1|317.2|7
1644188020000|2022-02-06 22:53:40|320.11|317.21|320.18|317.28|320.18|317.28|320.1|317.2|9
1644188030000|2022-02-06 22:53:50|320.17|317.27|320.13|317.23|320.17|317.27|320.11|317.21|18
1644188040000|2022-02-06 22:54:00|320.16|317.26|320.14|317.24|320.17|317.27|320.09|317.19|15
1644188050000|2022-02-06 22:54:10|320.15|317.25|320.15|317.25|320.18|317.28|320.12|317.22|9
1644188060000|2022-02-06 22:54:20|320.13|317.23|320.17|317.27|320.18|317.28|320.13|317.23|14
1644188070000|2022-02-06 22:54:30|320.14|317.24|320.2|317.3|320.2|317.3|320.13|317.23|9
1644188080000|2022-02-06 22:54:40|320.19|317.29|320.2|317.3|320.2|317.3|320.19|317.29|8
1644188090000|2022-02-06 22:54:50|320.18|317.28|320.16|317.26|320.18|317.28|320.16|317.26|5
1644188100000|2022-02-06 22:55:00|320.17|317.27|320.13|317.23|320.17|317.27|320.12|317.22|11
1644188110000|2022-02-06 22:55:10|320.14|317.24|320.1|317.2|320.14|317.24|320.1|317.2|7
1644188120000|2022-02-06 22:55:20|320.07|317.17|319.87|316.97|320.07|317.17|319.86|316.96|18
1644188130000|2022-02-06 22:55:30|319.86|316.96|319.88|316.98|319.9|317|319.86|316.96|3
1644188140000|2022-02-06 22:55:40|319.9|317|319.89|316.99|319.9|317|319.86|316.96|8
1644188150000|2022-02-06 22:55:50|319.88|316.98|319.88|316.98|319.89|316.99|319.88|316.98|3
1644188160000|2022-02-06 22:56:00|319.9|317|319.87|316.97|319.9|317|319.87|316.97|8
1644188170000|2022-02-06 22:56:10|319.86|316.96|319.83|316.93|319.86|316.96|319.81|316.91|11
1644188180000|2022-02-06 22:56:20|319.82|316.92|319.83|316.93|319.83|316.93|319.81|316.91|7
1644188190000|2022-02-06 22:56:30|319.8|316.9|319.58|316.68|319.8|316.9|319.58|316.68|17
1644188200000|2022-02-06 22:56:40|319.6|316.7|319.63|316.73|319.63|316.73|319.59|316.69|7
1644188210000|2022-02-06 22:56:50|319.62|316.72|319.62|316.72|319.62|316.72|319.62|316.72|1
1644188230000|2022-02-06 22:57:10|319.61|316.71|319.61|316.71|319.66|316.76|319.6|316.7|9
1644188240000|2022-02-06 22:57:20|319.63|316.73|319.63|316.73|319.63|316.73|319.63|316.73|1
1644188250000|2022-02-06 22:57:30|319.66|316.76|319.63|316.73|319.66|316.76|319.63|316.73|3
1644188260000|2022-02-06 22:57:40|319.62|316.72|319.63|316.73|319.64|316.74|319.62|316.72|8
1644188270000|2022-02-06 22:57:50|319.62|316.72|319.58|316.68|319.63|316.73|319.58|316.68|7
1644188280000|2022-02-06 22:58:00|319.59|316.69|319.61|316.71|319.61|316.71|319.59|316.69|2
1644188290000|2022-02-06 22:58:10|319.58|316.68|319.58|316.68|319.59|316.69|319.58|316.68|3
1644188300000|2022-02-06 22:58:20|319.59|316.69|319.57|316.67|319.6|316.7|319.53|316.63|15
1644188310000|2022-02-06 22:58:30|319.56|316.66|319.48|316.58|319.59|316.69|319.48|316.58|20
1644188320000|2022-02-06 22:58:40|319.47|316.57|319.39|316.49|319.48|316.58|319.39|316.49|18
1644188330000|2022-02-06 22:58:50|319.37|316.47|319.19|316.29|319.37|316.47|319.17|316.27|25
1644188340000|2022-02-06 22:59:00|319.23|316.33|319.17|316.27|319.23|316.33|319.14|316.24|13
1644188350000|2022-02-06 22:59:10|319.16|316.26|319.42|316.52|319.42|316.52|319.16|316.26|18
1644188360000|2022-02-06 22:59:20|319.41|316.51|319.48|316.58|319.48|316.58|319.41|316.51|14
1644188370000|2022-02-06 22:59:30|319.45|316.55|319.51|316.61|319.51|316.61|319.45|316.55|7
1644188380000|2022-02-06 22:59:40|319.52|316.62|319.66|316.76|319.66|316.76|319.51|316.61|8
1644188390000|2022-02-06 22:59:50|319.67|316.77|319.7|316.8|319.74|316.84|319.64|316.74|13
1644188400000|2022-02-06 23:00:00|319.69|316.79|319.37|316.47|319.74|316.84|319.37|316.47|28
1644188410000|2022-02-06 23:00:10|319.41|316.51|319.25|316.35|319.49|316.59|319.24|316.34|32
1644188420000|2022-02-06 23:00:20|319.24|316.34|319.48|316.58|319.49|316.59|319.16|316.26|31
1644188430000|2022-02-06 23:00:30|319.49|316.59|319.49|316.59|319.54|316.64|319.4|316.5|24
1644188440000|2022-02-06 23:00:40|319.5|316.6|319.63|316.73|319.71|316.81|319.5|316.6|24
1644188450000|2022-02-06 23:00:50|319.61|316.71|319.73|316.83|319.74|316.84|319.59|316.69|22
1644188460000|2022-02-06 23:01:00|319.72|316.82|320.18|317.28|320.18|317.28|319.72|316.82|29
1644188470000|2022-02-06 23:01:10|320.15|317.25|320.41|317.51|320.46|317.56|320.15|317.25|28
1644188480000|2022-02-06 23:01:20|320.49|317.59|320.34|317.44|320.49|317.59|320.33|317.43|24
1644188490000|2022-02-06 23:01:30|320.42|317.52|320.46|317.56|320.59|317.69|320.39|317.49|29
1644188500000|2022-02-06 23:01:40|320.49|317.59|320.55|317.65|320.67|317.77|320.49|317.59|23
1644188510000|2022-02-06 23:01:50|320.56|317.66|320.56|317.66|320.56|317.66|320.51|317.61|15
1644188520000|2022-02-06 23:02:00|320.6|317.7|320.57|317.67|320.62|317.72|320.56|317.66|10
1644188530000|2022-02-06 23:02:10|320.55|317.65|320.6|317.7|320.65|317.75|320.54|317.64|14
1644188540000|2022-02-06 23:02:20|320.59|317.69|320.5|317.6|320.64|317.74|320.46|317.56|26
1644188550000|2022-02-06 23:02:30|320.55|317.65|320.53|317.63|320.56|317.66|320.51|317.61|17
1644188560000|2022-02-06 23:02:40|320.55|317.65|320.64|317.74|320.64|317.74|320.51|317.61|13
1644188570000|2022-02-06 23:02:50|320.66|317.76|320.63|317.73|320.68|317.78|320.63|317.73|16
1644188580000|2022-02-06 23:03:00|320.65|317.75|320.55|317.65|320.65|317.75|320.54|317.64|20
1644188590000|2022-02-06 23:03:10|320.59|317.69|320.28|317.38|320.61|317.71|320.28|317.38|24
1644188600000|2022-02-06 23:03:20|320.25|317.35|320.34|317.44|320.37|317.47|320.25|317.35|16
1644188610000|2022-02-06 23:03:30|320.33|317.43|320.02|317.12|320.35|317.45|319.99|317.09|30
1644188620000|2022-02-06 23:03:40|320.13|317.23|320.52|317.62|320.52|317.62|320.13|317.23|31
1644188630000|2022-02-06 23:03:50|320.49|317.59|320.31|317.41|320.51|317.61|320.23|317.33|25
1644188640000|2022-02-06 23:04:00|320.3|317.4|320.29|317.39|320.38|317.48|320.29|317.39|26
1644188650000|2022-02-06 23:04:10|320.33|317.43|320.2|317.3|320.39|317.49|320.2|317.3|23
1644188660000|2022-02-06 23:04:20|320.21|317.31|320.23|317.33|320.26|317.36|320.21|317.31|9
1644188670000|2022-02-06 23:04:30|320.24|317.34|320.18|317.28|320.24|317.34|320.08|317.18|17
1644188680000|2022-02-06 23:04:40|320.23|317.33|320.16|317.26|320.25|317.35|320.15|317.25|18
1644188690000|2022-02-06 23:04:50|320.17|317.27|320.17|317.27|320.2|317.3|320.15|317.25|16
1644188700000|2022-02-06 23:05:00|320.2|317.3|320.18|317.28|320.21|317.31|320.17|317.27|13
1644188710000|2022-02-06 23:05:10|320.19|317.29|320.09|317.19|320.19|317.29|320.07|317.17|17
1644188720000|2022-02-06 23:05:20|320.1|317.2|320.23|317.33|320.23|317.33|320.08|317.18|20
1644188730000|2022-02-06 23:05:30|320.2|317.3|320.28|317.38|320.32|317.42|320.17|317.27|26
1644188740000|2022-02-06 23:05:40|320.27|317.37|320.25|317.35|320.28|317.38|320.21|317.31|10
1644188750000|2022-02-06 23:05:50|320.2|317.3|320.23|317.33|320.28|317.38|320.2|317.3|16
1644188760000|2022-02-06 23:06:00|320.24|317.34|320.42|317.52|320.43|317.53|320.24|317.34|25
1644188770000|2022-02-06 23:06:10|320.43|317.53|320.43|317.53|320.48|317.58|320.39|317.49|8
1644188780000|2022-02-06 23:06:20|320.42|317.52|320.6|317.7|320.6|317.7|320.41|317.51|21
1644188790000|2022-02-06 23:06:30|320.59|317.69|320.6|317.7|320.67|317.77|320.59|317.69|8
1644188800000|2022-02-06 23:06:40|320.59|317.69|320.61|317.71|320.67|317.77|320.58|317.68|18
1644188810000|2022-02-06 23:06:50|320.63|317.73|320.64|317.74|320.64|317.74|320.59|317.69|12
1644188820000|2022-02-06 23:07:00|320.65|317.75|320.6|317.7|320.73|317.83|320.52|317.62|27
1644188830000|2022-02-06 23:07:10|320.63|317.73|320.84|317.94|320.87|317.97|320.62|317.72|24
1644188840000|2022-02-06 23:07:20|320.85|317.95|320.86|317.96|320.88|317.98|320.81|317.91|19
1644188850000|2022-02-06 23:07:30|320.85|317.95|320.83|317.93|320.91|318.01|320.82|317.92|13
1644188860000|2022-02-06 23:07:40|320.84|317.94|320.82|317.92|320.89|317.99|320.82|317.92|14
1644188870000|2022-02-06 23:07:50|320.83|317.93|321.35|318.45|321.36|318.46|320.83|317.93|32
1644188880000|2022-02-06 23:08:00|321.49|318.59|321.96|319.06|322.16|319.26|321.49|318.59|37
1644188890000|2022-02-06 23:08:10|321.97|319.07|322.18|319.28|322.37|319.47|321.93|319.03|36
1644188900000|2022-02-06 23:08:20|322.21|319.31|321.84|318.94|322.21|319.31|321.83|318.93|28
1644188910000|2022-02-06 23:08:30|321.85|318.95|321.91|319.01|322.02|319.12|321.82|318.92|29
1644188920000|2022-02-06 23:08:40|321.88|318.98|322.05|319.15|322.05|319.15|321.78|318.88|33
1644188930000|2022-02-06 23:08:50|322.04|319.14|322.05|319.15|322.09|319.19|322.02|319.12|19
1644188940000|2022-02-06 23:09:00|322.04|319.14|322.04|319.14|322.13|319.23|322.04|319.14|18
1644188950000|2022-02-06 23:09:10|322.11|319.21|322.2|319.3|322.34|319.44|322.02|319.12|19
1644188960000|2022-02-06 23:09:20|322.23|319.33|322.3|319.4|322.41|319.51|322.2|319.3|32
1644188970000|2022-02-06 23:09:30|322.31|319.41|322.51|319.61|322.68|319.78|322.31|319.41|26
1644188980000|2022-02-06 23:09:40|322.56|319.66|322.61|319.71|322.72|319.82|322.54|319.64|26
1644188990000|2022-02-06 23:09:50|322.62|319.72|322.96|320.06|322.96|320.06|322.62|319.72|22
1644189000000|2022-02-06 23:10:00|322.97|320.07|323.58|320.68|323.58|320.68|322.97|320.07|29
1644189010000|2022-02-06 23:10:10|323.61|320.71|324.08|321.18|324.12|321.22|323.61|320.71|34
1644189020000|2022-02-06 23:10:20|324.07|321.17|323.96|321.06|324.47|321.57|323.96|321.06|37
1644189030000|2022-02-06 23:10:30|324.01|321.11|323.71|320.81|324.11|321.21|323.71|320.81|37
1644189040000|2022-02-06 23:10:40|323.68|320.78|323.41|320.51|323.7|320.8|323.35|320.45|30
1644189050000|2022-02-06 23:10:50|323.4|320.5|323.28|320.38|323.47|320.57|323.27|320.37|27
1644189060000|2022-02-06 23:11:00|323.37|320.47|323.39|320.49|323.46|320.56|323.33|320.43|28
1644189070000|2022-02-06 23:11:10|323.4|320.5|323.02|320.12|323.4|320.5|323.02|320.12|33
1644189080000|2022-02-06 23:11:20|323.03|320.13|323.23|320.33|323.29|320.39|323.03|320.13|29
1644189090000|2022-02-06 23:11:30|323.2|320.3|323.18|320.28|323.42|320.52|323.16|320.26|28
1644189100000|2022-02-06 23:11:40|323.12|320.22|323.09|320.19|323.18|320.28|323.04|320.14|24
1644189110000|2022-02-06 23:11:50|323.08|320.18|323.09|320.19|323.13|320.23|323.07|320.17|27
1644189120000|2022-02-06 23:12:00|323.05|320.15|323.07|320.17|323.13|320.23|322.97|320.07|31
1644189130000|2022-02-06 23:12:10|323.09|320.19|323.18|320.28|323.32|320.42|323.05|320.15|28
1644189140000|2022-02-06 23:12:20|323.19|320.29|323|320.1|323.19|320.29|322.95|320.05|29
1644189150000|2022-02-06 23:12:30|322.98|320.08|322.68|319.78|322.98|320.08|322.68|319.78|24
1644189160000|2022-02-06 23:12:40|322.63|319.73|322.51|319.61|322.63|319.73|322.43|319.53|28
1644189170000|2022-02-06 23:12:50|322.52|319.62|322.19|319.29|322.52|319.62|322.19|319.29|25
1644189180000|2022-02-06 23:13:00|322.25|319.35|322.22|319.32|322.31|319.41|322.15|319.25|21
1644189190000|2022-02-06 23:13:10|322.21|319.31|322.36|319.46|322.36|319.46|322.21|319.31|22
1644189200000|2022-02-06 23:13:20|322.35|319.45|322.2|319.3|322.48|319.58|322.19|319.29|23
1644189210000|2022-02-06 23:13:30|322.21|319.31|322.09|319.19|322.26|319.36|322.09|319.19|22
1644189220000|2022-02-06 23:13:40|322.08|319.18|321.94|319.04|322.14|319.24|321.9|319|26
1644189230000|2022-02-06 23:13:50|321.95|319.05|322.03|319.13|322.07|319.17|321.93|319.03|22
1644189240000|2022-02-06 23:14:00|322.06|319.16|322.04|319.14|322.1|319.2|321.99|319.09|22
1644189250000|2022-02-06 23:14:10|322.03|319.13|322.03|319.13|322.05|319.15|322.01|319.11|19
1644189260000|2022-02-06 23:14:20|322|319.1|322.28|319.38|322.33|319.43|322|319.1|21
1644189270000|2022-02-06 23:14:30|322.27|319.37|322.19|319.29|322.3|319.4|322.11|319.21|24
1644189280000|2022-02-06 23:14:40|322.21|319.31|322.06|319.16|322.24|319.34|322.05|319.15|26
1644189290000|2022-02-06 23:14:50|322.03|319.13|321.93|319.03|322.11|319.21|321.89|318.99|30
1644189300000|2022-02-06 23:15:00|321.95|319.05|322.48|319.58|322.51|319.61|321.95|319.05|31
1644189310000|2022-02-06 23:15:10|322.5|319.6|322.41|319.51|322.5|319.6|322.33|319.43|27
1644189320000|2022-02-06 23:15:20|322.4|319.5|322.66|319.76|322.79|319.89|322.39|319.49|35
1644189330000|2022-02-06 23:15:30|322.69|319.79|322.72|319.82|322.86|319.96|322.69|319.79|22
1644189340000|2022-02-06 23:15:40|322.74|319.84|322.63|319.73|322.75|319.85|322.61|319.71|14
1644189350000|2022-02-06 23:15:50|322.64|319.74|322.79|319.89|322.79|319.89|322.64|319.74|27
1644189360000|2022-02-06 23:16:00|322.78|319.88|322.9|320|322.94|320.04|322.77|319.87|25
1644189370000|2022-02-06 23:16:10|322.91|320.01|323.02|320.12|323.02|320.12|322.83|319.93|27
1644189380000|2022-02-06 23:16:20|323.03|320.13|323.02|320.12|323.07|320.17|322.95|320.05|22
1644189390000|2022-02-06 23:16:30|323.05|320.15|323.35|320.45|323.35|320.45|323.05|320.15|24
1644189400000|2022-02-06 23:16:40|323.3|320.4|323.7|320.8|323.89|320.99|323.29|320.39|27
1644189410000|2022-02-06 23:16:50|323.69|320.79|323.72|320.82|323.72|320.82|323.58|320.68|25
1644189420000|2022-02-06 23:17:00|323.7|320.8|323.71|320.81|323.76|320.86|323.62|320.72|25
1644189430000|2022-02-06 23:17:10|323.73|320.83|323.8|320.9|323.8|320.9|323.69|320.79|17
1644189440000|2022-02-06 23:17:20|323.81|320.91|323.92|321.02|324.01|321.11|323.79|320.89|23
1644189450000|2022-02-06 23:17:30|323.96|321.06|323.86|320.96|323.96|321.06|323.76|320.86|25
1644189460000|2022-02-06 23:17:40|323.83|320.93|323.88|320.98|323.92|321.02|323.81|320.91|23
1644189470000|2022-02-06 23:17:50|323.9|321|324.07|321.17|324.07|321.17|323.7|320.8|28
1644189480000|2022-02-06 23:18:00|324.13|321.23|324.17|321.27|324.47|321.57|324.13|321.23|38
1644189490000|2022-02-06 23:18:10|324.18|321.28|324.26|321.36|324.26|321.36|324.1|321.2|30
1644189500000|2022-02-06 23:18:20|324.36|321.46|324.2|321.3|324.42|321.52|324.17|321.27|31
1644189510000|2022-02-06 23:18:30|324.31|321.41|324.45|321.55|324.46|321.56|324.27|321.37|33
1644189520000|2022-02-06 23:18:40|324.47|321.57|324.39|321.49|324.55|321.65|324.29|321.39|33
1644189530000|2022-02-06 23:18:50|324.32|321.42|324.02|321.12|324.35|321.45|323.96|321.06|32
1644189540000|2022-02-06 23:19:00|324.03|321.13|324.04|321.14|324.29|321.39|324.03|321.13|33
1644189550000|2022-02-06 23:19:10|324.03|321.13|324.11|321.21|324.17|321.27|323.96|321.06|29
1644189560000|2022-02-06 23:19:20|324.12|321.22|324.41|321.51|324.41|321.51|324.12|321.22|27
1644189570000|2022-02-06 23:19:30|324.38|321.48|324.63|321.73|324.75|321.85|324.38|321.48|30
1644189580000|2022-02-06 23:19:40|324.62|321.72|324.58|321.68|324.7|321.8|324.46|321.56|31
1644189590000|2022-02-06 23:19:50|324.59|321.69|324.53|321.63|324.63|321.73|324.51|321.61|25
1644189600000|2022-02-06 23:20:00|324.54|321.64|324.64|321.74|324.64|321.74|324.54|321.64|24
1644189610000|2022-02-06 23:20:10|324.73|321.83|325.45|322.55|325.55|322.65|324.73|321.83|38
1644189620000|2022-02-06 23:20:20|325.53|322.63|325.32|322.42|325.53|322.63|325.21|322.31|35
1644189630000|2022-02-06 23:20:30|325.34|322.44|325.55|322.65|325.55|322.65|325.23|322.33|31
1644189640000|2022-02-06 23:20:40|325.59|322.69|325.73|322.83|325.91|323.01|325.59|322.69|37
1644189650000|2022-02-06 23:20:50|325.72|322.82|325.58|322.68|325.95|323.05|325.5|322.6|34
1644189660000|2022-02-06 23:21:00|325.57|322.67|325.58|322.68|325.83|322.93|325.51|322.61|35
1644189670000|2022-02-06 23:21:10|325.55|322.65|325.67|322.77|325.67|322.77|325.41|322.51|34
1644189680000|2022-02-06 23:21:20|325.64|322.74|326.06|323.16|326.14|323.24|325.6|322.7|27
1644189690000|2022-02-06 23:21:30|326.07|323.17|325.95|323.05|326.07|323.17|325.78|322.88|28
1644189700000|2022-02-06 23:21:40|325.99|323.09|325.84|322.94|325.99|323.09|325.81|322.91|28
1644189710000|2022-02-06 23:21:50|325.83|322.93|325.77|322.87|325.86|322.96|325.68|322.78|31
1644189720000|2022-02-06 23:22:00|325.8|322.9|325.56|322.66|325.83|322.93|325.54|322.64|29
1644189730000|2022-02-06 23:22:10|325.55|322.65|325.67|322.77|325.72|322.82|325.41|322.51|33
1644189740000|2022-02-06 23:22:20|325.68|322.78|325.66|322.76|325.72|322.82|325.62|322.72|23
1644189750000|2022-02-06 23:22:30|325.67|322.77|325.78|322.88|325.78|322.88|325.61|322.71|23
1644189760000|2022-02-06 23:22:40|325.76|322.86|326.07|323.17|326.07|323.17|325.7|322.8|33
1644189770000|2022-02-06 23:22:50|326.08|323.18|326.09|323.19|326.31|323.41|326.07|323.17|26
1644189780000|2022-02-06 23:23:00|325.99|323.09|325.96|323.06|326.02|323.12|325.64|322.74|32
1644189790000|2022-02-06 23:23:10|326.03|323.13|325.88|322.98|326.07|323.17|325.64|322.74|37
1644189800000|2022-02-06 23:23:20|325.91|323.01|325.81|322.91|325.93|323.03|325.78|322.88|31
1644189810000|2022-02-06 23:23:30|325.79|322.89|325.82|322.92|325.93|323.03|325.73|322.83|26
1644189820000|2022-02-06 23:23:40|325.8|322.9|325.81|322.91|325.85|322.95|325.62|322.72|31
1644189830000|2022-02-06 23:23:50|325.86|322.96|325.9|323|325.9|323|325.74|322.84|22
1644189840000|2022-02-06 23:24:00|325.92|323.02|325.93|323.03|326.13|323.23|325.92|323.02|20
1644189850000|2022-02-06 23:24:10|325.94|323.04|326|323.1|326|323.1|325.8|322.9|13
1644189860000|2022-02-06 23:24:20|326.01|323.11|325.84|322.94|326.01|323.11|325.82|322.92|31
1644189870000|2022-02-06 23:24:30|325.85|322.95|325.83|322.93|326.04|323.14|325.81|322.91|27
1644189880000|2022-02-06 23:24:40|325.82|322.92|325.82|322.92|325.82|322.92|325.78|322.88|12
1644189890000|2022-02-06 23:24:50|325.81|322.91|325.86|322.96|325.87|322.97|325.81|322.91|18
1644189900000|2022-02-06 23:25:00|325.87|322.97|326.17|323.27|326.21|323.31|325.83|322.93|34
1644189910000|2022-02-06 23:25:10|326.21|323.31|326.09|323.19|326.21|323.31|326.06|323.16|31
1644189920000|2022-02-06 23:25:20|326.08|323.18|326.03|323.13|326.16|323.26|326|323.1|22
1644189930000|2022-02-06 23:25:30|326.02|323.12|325.98|323.08|326.02|323.12|325.91|323.01|27
1644189940000|2022-02-06 23:25:40|325.99|323.09|325.97|323.07|326.01|323.11|325.96|323.06|21
1644189950000|2022-02-06 23:25:50|325.96|323.06|325.91|323.01|326.02|323.12|325.9|323|14
1644189960000|2022-02-06 23:26:00|325.92|323.02|326|323.1|326.09|323.19|325.92|323.02|13
1644189970000|2022-02-06 23:26:10|326.02|323.12|325.93|323.03|326.03|323.13|325.93|323.03|6
1644189980000|2022-02-06 23:26:20|325.92|323.02|325.71|322.81|325.93|323.03|325.71|322.81|17
1644189990000|2022-02-06 23:26:30|325.69|322.79|325.35|322.45|325.69|322.79|325.35|322.45|20
1644190000000|2022-02-06 23:26:40|325.36|322.46|325.14|322.24|325.36|322.46|325.13|322.23|28
1644190010000|2022-02-06 23:26:50|325.18|322.28|325.21|322.31|325.22|322.32|325.07|322.17|23
1644190020000|2022-02-06 23:27:00|325.16|322.26|325.15|322.25|325.22|322.32|325.05|322.15|27
1644190030000|2022-02-06 23:27:10|325.14|322.24|325.12|322.22|325.18|322.28|325.1|322.2|26
1644190040000|2022-02-06 23:27:20|325.13|322.23|325.09|322.19|325.13|322.23|325.04|322.14|17
1644190050000|2022-02-06 23:27:30|325.06|322.16|325|322.1|325.06|322.16|324.96|322.06|19
1644190060000|2022-02-06 23:27:40|324.83|321.93|324.73|321.83|324.83|321.93|324.73|321.83|20
1644190070000|2022-02-06 23:27:50|324.71|321.81|324.41|321.51|324.73|321.83|324.41|321.51|16
1644190080000|2022-02-06 23:28:00|324.4|321.5|324.42|321.52|324.46|321.56|324.36|321.46|21
1644190090000|2022-02-06 23:28:10|324.41|321.51|324.25|321.35|324.42|321.52|324.25|321.35|15
1644190100000|2022-02-06 23:28:20|324.27|321.37|324.33|321.43|324.37|321.47|324.27|321.37|15
1644190110000|2022-02-06 23:28:30|324.32|321.42|324.16|321.26|324.33|321.43|324.16|321.26|15
1644190120000|2022-02-06 23:28:40|324.2|321.3|324.04|321.14|324.25|321.35|323.91|321.01|24
1644190130000|2022-02-06 23:28:50|324.1|321.2|324.35|321.45|324.46|321.56|324.04|321.14|32
1644190140000|2022-02-06 23:29:00|324.32|321.42|324.56|321.66|324.57|321.67|324.31|321.41|26
1644190150000|2022-02-06 23:29:10|324.6|321.7|324.52|321.62|324.65|321.75|324.46|321.56|33
1644190160000|2022-02-06 23:29:20|324.51|321.61|324.63|321.73|324.67|321.77|324.51|321.61|27
1644190170000|2022-02-06 23:29:30|324.62|321.72|324.56|321.66|324.68|321.78|324.55|321.65|23
1644190180000|2022-02-06 23:29:40|324.57|321.67|324.6|321.7|324.64|321.74|324.57|321.67|16
1644190190000|2022-02-06 23:29:50|324.59|321.69|324.6|321.7|324.65|321.75|324.56|321.66|19
1644190200000|2022-02-06 23:30:00|324.61|321.71|324.82|321.92|324.82|321.92|324.56|321.66|30
1644190210000|2022-02-06 23:30:10|324.8|321.9|324.92|322.02|325.01|322.11|324.8|321.9|32
1644190220000|2022-02-06 23:30:20|324.88|321.98|324.54|321.64|324.88|321.98|324.54|321.64|27
1644190230000|2022-02-06 23:30:30|324.53|321.63|324.75|321.85|324.78|321.88|324.53|321.63|15
1644190240000|2022-02-06 23:30:40|324.79|321.89|324.8|321.9|324.83|321.93|324.67|321.77|34
1644190250000|2022-02-06 23:30:50|324.81|321.91|324.71|321.81|324.84|321.94|324.7|321.8|31
1644190260000|2022-02-06 23:31:00|324.68|321.78|324.65|321.75|324.73|321.83|324.64|321.74|11
1644190270000|2022-02-06 23:31:10|324.63|321.73|324.56|321.66|324.63|321.73|324.51|321.61|24
1644190280000|2022-02-06 23:31:20|324.55|321.65|324.67|321.77|324.67|321.77|324.55|321.65|12
1644190290000|2022-02-06 23:31:30|324.68|321.78|324.75|321.85|324.78|321.88|324.62|321.72|24
1644190300000|2022-02-06 23:31:40|324.74|321.84|324.68|321.78|324.83|321.93|324.67|321.77|28
1644190310000|2022-02-06 23:31:50|324.7|321.8|324.7|321.8|324.79|321.89|324.66|321.76|26
1644190320000|2022-02-06 23:32:00|324.71|321.81|324.71|321.81|324.75|321.85|324.65|321.75|24
1644190330000|2022-02-06 23:32:10|324.72|321.82|324.78|321.88|324.79|321.89|324.72|321.82|27
1644190340000|2022-02-06 23:32:20|324.75|321.85|324.9|322|324.96|322.06|324.75|321.85|30
1644190350000|2022-02-06 23:32:30|324.89|321.99|325.15|322.25|325.15|322.25|324.83|321.93|30
1644190360000|2022-02-06 23:32:40|325.14|322.24|325.22|322.32|325.25|322.35|325.14|322.24|25
1644190370000|2022-02-06 23:32:50|325.23|322.33|325.23|322.33|325.24|322.34|325.14|322.24|22
1644190380000|2022-02-06 23:33:00|325.25|322.35|325.25|322.35|325.27|322.37|325.2|322.3|19
1644190390000|2022-02-06 23:33:10|325.24|322.34|325.38|322.48|325.39|322.49|325.21|322.31|22
1644190400000|2022-02-06 23:33:20|325.37|322.47|325.36|322.46|325.4|322.5|325.33|322.43|12
1644190410000|2022-02-06 23:33:30|325.39|322.49|325.42|322.52|325.42|322.52|325.37|322.47|11
1644190420000|2022-02-06 23:33:40|325.41|322.51|325.45|322.55|325.55|322.65|325.41|322.51|19
1644190430000|2022-02-06 23:33:50|325.44|322.54|325.61|322.71|325.61|322.71|325.44|322.54|24
1644190440000|2022-02-06 23:34:00|325.54|322.64|325.62|322.72|325.63|322.73|325.54|322.64|18
1644190450000|2022-02-06 23:34:10|325.63|322.73|325.68|322.78|325.83|322.93|325.62|322.72|20
1644190460000|2022-02-06 23:34:20|325.7|322.8|325.72|322.82|325.72|322.82|325.67|322.77|14
1644190470000|2022-02-06 23:34:30|325.71|322.81|325.56|322.66|325.73|322.83|325.56|322.66|23
1644190480000|2022-02-06 23:34:40|325.6|322.7|325.63|322.73|325.66|322.76|325.59|322.69|23
1644190490000|2022-02-06 23:34:50|325.62|322.72|325.69|322.79|325.69|322.79|325.61|322.71|16
1644190500000|2022-02-06 23:35:00|325.74|322.84|325.77|322.87|325.84|322.94|325.7|322.8|18
1644190510000|2022-02-06 23:35:10|325.79|322.89|325.76|322.86|325.81|322.91|325.75|322.85|15
1644190520000|2022-02-06 23:35:20|325.72|322.82|325.68|322.78|325.72|322.82|325.63|322.73|21
1644190530000|2022-02-06 23:35:30|325.69|322.79|325.63|322.73|325.69|322.79|325.63|322.73|8
1644190540000|2022-02-06 23:35:40|325.64|322.74|325.68|322.78|325.73|322.83|325.6|322.7|17
1644190550000|2022-02-06 23:35:50|325.69|322.79|325.85|322.95|325.87|322.97|325.69|322.79|25
1644190560000|2022-02-06 23:36:00|325.82|322.92|326.09|323.19|326.17|323.27|325.81|322.91|28
1644190570000|2022-02-06 23:36:10|326.1|323.2|326.13|323.23|326.15|323.25|326.06|323.16|19
1644190580000|2022-02-06 23:36:20|326.15|323.25|326.13|323.23|326.15|323.25|326.08|323.18|26
1644190590000|2022-02-06 23:36:30|326.09|323.19|326.08|323.18|326.14|323.24|326.08|323.18|28
1644190600000|2022-02-06 23:36:40|326.13|323.23|326.11|323.21|326.13|323.23|326.09|323.19|14
1644190610000|2022-02-06 23:36:50|326.12|323.22|326.33|323.43|326.36|323.46|326.08|323.18|23
1644190620000|2022-02-06 23:37:00|326.34|323.44|326.29|323.39|326.34|323.44|326.28|323.38|11
1644190630000|2022-02-06 23:37:10|326.3|323.4|326.26|323.36|326.3|323.4|326.26|323.36|14
1644190640000|2022-02-06 23:37:20|326.28|323.38|326.33|323.43|326.34|323.44|326.28|323.38|18
1644190650000|2022-02-06 23:37:30|326.3|323.4|326.3|323.4|326.36|323.46|326.29|323.39|22
1644190660000|2022-02-06 23:37:40|326.32|323.42|326.04|323.14|326.34|323.44|326.04|323.14|19
1644190670000|2022-02-06 23:37:50|326.01|323.11|326.12|323.22|326.17|323.27|325.98|323.08|22
1644190680000|2022-02-06 23:38:00|326.14|323.24|326.12|323.22|326.14|323.24|326.11|323.21|11
1644190690000|2022-02-06 23:38:10|326.13|323.23|326.05|323.15|326.13|323.23|326.05|323.15|7
1644190700000|2022-02-06 23:38:20|326.04|323.14|325.88|322.98|326.04|323.14|325.82|322.92|16
1644190710000|2022-02-06 23:38:30|325.87|322.97|325.75|322.85|325.87|322.97|325.73|322.83|24
1644190720000|2022-02-06 23:38:40|325.76|322.86|325.88|322.98|325.9|323|325.75|322.85|27
1644190730000|2022-02-06 23:38:50|325.87|322.97|325.88|322.98|325.92|323.02|325.85|322.95|16
1644190740000|2022-02-06 23:39:00|325.89|322.99|325.9|323|325.91|323.01|325.87|322.97|13
1644190750000|2022-02-06 23:39:10|325.91|323.01|325.9|323|325.92|323.02|325.9|323|6
1644190760000|2022-02-06 23:39:20|325.91|323.01|326.02|323.12|326.04|323.14|325.88|322.98|22
1644190770000|2022-02-06 23:39:30|326.03|323.13|325.99|323.09|326.04|323.14|325.98|323.08|24
1644190780000|2022-02-06 23:39:40|326.05|323.15|326.04|323.14|326.11|323.21|326|323.1|27
1644190790000|2022-02-06 23:39:50|326.05|323.15|325.92|323.02|326.07|323.17|325.89|322.99|32
1644190800000|2022-02-06 23:40:00|325.93|323.03|326|323.1|326.04|323.14|325.92|323.02|29
1644190810000|2022-02-06 23:40:10|326.01|323.11|326.1|323.2|326.11|323.21|326.01|323.11|23
1644190820000|2022-02-06 23:40:20|326.02|323.12|325.97|323.07|326.08|323.18|325.97|323.07|16
1644190830000|2022-02-06 23:40:30|325.99|323.09|325.96|323.06|325.99|323.09|325.96|323.06|7
1644190840000|2022-02-06 23:40:40|325.97|323.07|325.98|323.08|325.98|323.08|325.97|323.07|2
1644190850000|2022-02-06 23:40:50|325.96|323.06|325.93|323.03|325.99|323.09|325.91|323.01|15
1644190860000|2022-02-06 23:41:00|325.94|323.04|325.88|322.98|325.97|323.07|325.88|322.98|10
1644190870000|2022-02-06 23:41:10|325.89|322.99|325.89|322.99|325.9|323|325.87|322.97|6
1644190880000|2022-02-06 23:41:20|325.88|322.98|325.91|323.01|325.91|323.01|325.87|322.97|17
1644190890000|2022-02-06 23:41:30|325.89|322.99|325.95|323.05|325.95|323.05|325.89|322.99|9
1644190900000|2022-02-06 23:41:40|325.91|323.01|325.88|322.98|325.94|323.04|325.88|322.98|16
1644190910000|2022-02-06 23:41:50|325.9|323|326.02|323.12|326.06|323.16|325.9|323|18
1644190920000|2022-02-06 23:42:00|326.03|323.13|326.17|323.27|326.23|323.33|326.03|323.13|18
1644190930000|2022-02-06 23:42:10|326.19|323.29|326.27|323.37|326.27|323.37|326.19|323.29|20
1644190940000|2022-02-06 23:42:20|326.26|323.36|326.5|323.6|326.55|323.65|326.26|323.36|23
1644190950000|2022-02-06 23:42:30|326.47|323.57|326.66|323.76|326.66|323.76|326.47|323.57|18
1644190960000|2022-02-06 23:42:40|326.62|323.72|326.51|323.61|326.72|323.82|326.49|323.59|25
1644190970000|2022-02-06 23:42:50|326.52|323.62|326.56|323.66|326.57|323.67|326.5|323.6|20
1644190980000|2022-02-06 23:43:00|326.49|323.59|326.65|323.75|326.68|323.78|326.47|323.57|19
1644190990000|2022-02-06 23:43:10|326.67|323.77|326.76|323.86|327.05|324.15|326.67|323.77|33
1644191000000|2022-02-06 23:43:20|326.78|323.88|327.15|324.25|327.15|324.25|326.78|323.88|31
1644191010000|2022-02-06 23:43:30|327.12|324.22|327.14|324.24|327.21|324.31|327.1|324.2|26
1644191020000|2022-02-06 23:43:40|327.1|324.2|327.32|324.42|327.36|324.46|327.1|324.2|26
1644191030000|2022-02-06 23:43:50|327.34|324.44|327.38|324.48|327.43|324.53|327.27|324.37|27
1644191040000|2022-02-06 23:44:00|327.43|324.53|327.6|324.7|327.62|324.72|327.39|324.49|30
1644191050000|2022-02-06 23:44:10|327.59|324.69|327.5|324.6|327.75|324.85|327.49|324.59|28
1644191060000|2022-02-06 23:44:20|327.53|324.63|327.64|324.74|327.65|324.75|327.52|324.62|20
1644191070000|2022-02-06 23:44:30|327.62|324.72|327.4|324.5|327.72|324.82|327.39|324.49|25
1644191080000|2022-02-06 23:44:40|327.41|324.51|327.48|324.58|327.52|324.62|327.36|324.46|24
1644191090000|2022-02-06 23:44:50|327.56|324.66|327.77|324.87|327.82|324.92|327.56|324.66|22
1644191100000|2022-02-06 23:45:00|327.78|324.88|328.11|325.21|328.14|325.24|327.78|324.88|27
1644191110000|2022-02-06 23:45:10|328.08|325.18|327.73|324.83|328.26|325.36|327.73|324.83|36
1644191120000|2022-02-06 23:45:20|327.74|324.84|327.4|324.5|327.81|324.91|327.38|324.48|34
1644191130000|2022-02-06 23:45:30|327.37|324.47|327.4|324.5|327.47|324.57|327.3|324.4|35
1644191140000|2022-02-06 23:45:40|327.43|324.53|327.38|324.48|327.5|324.6|327.35|324.45|29
1644191150000|2022-02-06 23:45:50|327.37|324.47|327.18|324.28|327.38|324.48|327.17|324.27|27
1644191160000|2022-02-06 23:46:00|327.19|324.29|327.14|324.24|327.22|324.32|327|324.1|28
1644191170000|2022-02-06 23:46:10|327.18|324.28|327.34|324.44|327.46|324.56|327.12|324.22|29
1644191180000|2022-02-06 23:46:20|327.35|324.45|327.15|324.25|327.37|324.47|327.15|324.25|28
1644191190000|2022-02-06 23:46:30|327.16|324.26|327.29|324.39|327.3|324.4|327.16|324.26|15
1644191200000|2022-02-06 23:46:40|327.27|324.37|327.52|324.62|327.58|324.68|327.27|324.37|25
1644191210000|2022-02-06 23:46:50|327.53|324.63|327.54|324.64|327.58|324.68|327.51|324.61|18
1644191220000|2022-02-06 23:47:00|327.53|324.63|327.38|324.48|327.53|324.63|327.33|324.43|28
1644191230000|2022-02-06 23:47:10|327.37|324.47|327.2|324.3|327.38|324.48|327.15|324.25|24
1644191240000|2022-02-06 23:47:20|327.23|324.33|327.26|324.36|327.28|324.38|327.15|324.25|34
1644191250000|2022-02-06 23:47:30|327.27|324.37|327.12|324.22|327.38|324.48|327.08|324.18|23
1644191260000|2022-02-06 23:47:40|327.14|324.24|326.97|324.07|327.15|324.25|326.86|323.96|20
1644191270000|2022-02-06 23:47:50|326.99|324.09|326.85|323.95|327|324.1|326.8|323.9|21
1644191280000|2022-02-06 23:48:00|326.86|323.96|326.86|323.96|326.86|323.96|326.83|323.93|13
1644191290000|2022-02-06 23:48:10|326.83|323.93|326.62|323.72|326.85|323.95|326.62|323.72|18
1644191300000|2022-02-06 23:48:20|326.61|323.71|326.63|323.73|326.63|323.73|326.57|323.67|26
1644191310000|2022-02-06 23:48:30|326.61|323.71|326.64|323.74|326.65|323.75|326.61|323.71|9
1644191320000|2022-02-06 23:48:40|326.63|323.73|326.82|323.92|326.87|323.97|326.63|323.73|24
1644191330000|2022-02-06 23:48:50|326.75|323.85|326.94|324.04|326.94|324.04|326.75|323.85|20
1644191340000|2022-02-06 23:49:00|326.95|324.05|327.06|324.16|327.06|324.16|326.94|324.04|15
1644191350000|2022-02-06 23:49:10|327.07|324.17|327.15|324.25|327.19|324.29|327.07|324.17|29
1644191360000|2022-02-06 23:49:20|327.16|324.26|327.24|324.34|327.29|324.39|327.15|324.25|27
1644191370000|2022-02-06 23:49:30|327.23|324.33|327.18|324.28|327.23|324.33|327.1|324.2|21
1644191380000|2022-02-06 23:49:40|327.17|324.27|327.03|324.13|327.17|324.27|327|324.1|24
1644191390000|2022-02-06 23:49:50|327|324.1|327.01|324.11|327.08|324.18|326.97|324.07|21
1644191400000|2022-02-06 23:50:00|327.02|324.12|326.93|324.03|327.09|324.19|326.91|324.01|30
1644191410000|2022-02-06 23:50:10|326.92|324.02|326.88|323.98|326.97|324.07|326.85|323.95|21
1644191420000|2022-02-06 23:50:20|326.92|324.02|326.85|323.95|326.92|324.02|326.84|323.94|17
1644191430000|2022-02-06 23:50:30|326.83|323.93|326.84|323.94|326.84|323.94|326.81|323.91|12
1644191440000|2022-02-06 23:50:40|326.85|323.95|326.92|324.02|326.92|324.02|326.8|323.9|21
1644191450000|2022-02-06 23:50:50|326.9|324|326.92|324.02|326.93|324.03|326.84|323.94|23
1644191460000|2022-02-06 23:51:00|326.93|324.03|326.99|324.09|326.99|324.09|326.9|324|23
1644191470000|2022-02-06 23:51:10|326.94|324.04|326.88|323.98|326.94|324.04|326.84|323.94|20
1644191480000|2022-02-06 23:51:20|326.87|323.97|326.79|323.89|326.87|323.97|326.76|323.86|19
1644191490000|2022-02-06 23:51:30|326.75|323.85|326.79|323.89|326.79|323.89|326.73|323.83|21
1644191500000|2022-02-06 23:51:40|326.77|323.87|326.74|323.84|326.93|324.03|326.71|323.81|25
1644191510000|2022-02-06 23:51:50|326.73|323.83|326.77|323.87|326.83|323.93|326.7|323.8|24
1644191520000|2022-02-06 23:52:00|326.78|323.88|326.82|323.92|326.84|323.94|326.72|323.82|26
1644191530000|2022-02-06 23:52:10|326.83|323.93|326.82|323.92|326.89|323.99|326.82|323.92|19
1644191540000|2022-02-06 23:52:20|326.8|323.9|326.48|323.58|326.81|323.91|326.3|323.4|30
1644191550000|2022-02-06 23:52:30|326.51|323.61|326.41|323.51|326.51|323.61|326.31|323.41|26
1644191560000|2022-02-06 23:52:40|326.44|323.54|326.23|323.33|326.47|323.57|326.22|323.32|26
1644191570000|2022-02-06 23:52:50|326.22|323.32|326.23|323.33|326.26|323.36|326.19|323.29|22
1644191580000|2022-02-06 23:53:00|326.26|323.36|326.24|323.34|326.26|323.36|326.21|323.31|16
1644191590000|2022-02-06 23:53:10|326.22|323.32|326.32|323.42|326.32|323.42|326.19|323.29|19
1644191600000|2022-02-06 23:53:20|326.28|323.38|326.28|323.38|326.3|323.4|326.19|323.29|24
1644191610000|2022-02-06 23:53:30|326.29|323.39|326.49|323.59|326.51|323.61|326.23|323.33|27
1644191620000|2022-02-06 23:53:40|326.5|323.6|326.45|323.55|326.54|323.64|326.39|323.49|29
1644191630000|2022-02-06 23:53:50|326.46|323.56|326.46|323.56|326.51|323.61|326.42|323.52|24
1644191640000|2022-02-06 23:54:00|326.49|323.59|326.41|323.51|326.53|323.63|326.35|323.45|33
1644191650000|2022-02-06 23:54:10|326.39|323.49|326.45|323.55|326.51|323.61|326.39|323.49|25
1644191660000|2022-02-06 23:54:20|326.46|323.56|326.54|323.64|326.6|323.7|326.45|323.55|25
1644191670000|2022-02-06 23:54:30|326.51|323.61|326.58|323.68|326.58|323.68|326.5|323.6|15
1644191680000|2022-02-06 23:54:40|326.59|323.69|326.66|323.76|326.67|323.77|326.52|323.62|14
1644191690000|2022-02-06 23:54:50|326.62|323.72|326.61|323.71|326.69|323.79|326.59|323.69|21
1644191700000|2022-02-06 23:55:00|326.63|323.73|326.58|323.68|326.68|323.78|326.54|323.64|27
1644191710000|2022-02-06 23:55:10|326.54|323.64|326.38|323.48|326.62|323.72|326.38|323.48|27
1644191720000|2022-02-06 23:55:20|326.45|323.55|326.29|323.39|326.46|323.56|326.28|323.38|19
1644191730000|2022-02-06 23:55:30|326.35|323.45|326.26|323.36|326.36|323.46|326.25|323.35|19
1644191740000|2022-02-06 23:55:40|326.32|323.42|326.29|323.39|326.32|323.42|326.25|323.35|22
1644191750000|2022-02-06 23:55:50|326.26|323.36|326.17|323.27|326.29|323.39|326.14|323.24|28
1644191760000|2022-02-06 23:56:00|326.13|323.23|326.29|323.39|326.32|323.42|326.13|323.23|21
1644191770000|2022-02-06 23:56:10|326.27|323.37|326.16|323.26|326.37|323.47|326.15|323.25|23
1644191780000|2022-02-06 23:56:20|326.17|323.27|326.23|323.33|326.32|323.42|326.14|323.24|22
1644191790000|2022-02-06 23:56:30|326.29|323.39|326.33|323.43|326.33|323.43|326.24|323.34|21
1644191800000|2022-02-06 23:56:40|326.3|323.4|326.29|323.39|326.34|323.44|326.25|323.35|22
1644191810000|2022-02-06 23:56:50|326.32|323.42|326.31|323.41|326.35|323.45|326.25|323.35|26
1644191820000|2022-02-06 23:57:00|326.29|323.39|326.29|323.39|326.36|323.46|326.29|323.39|26
1644191830000|2022-02-06 23:57:10|326.31|323.41|326.37|323.47|326.4|323.5|326.26|323.36|20
1644191840000|2022-02-06 23:57:20|326.35|323.45|326.64|323.74|326.66|323.76|326.35|323.45|25
1644191850000|2022-02-06 23:57:30|326.66|323.76|326.52|323.62|326.66|323.76|326.51|323.61|19
1644191860000|2022-02-06 23:57:40|326.53|323.63|326.54|323.64|326.56|323.66|326.52|323.62|16
1644191870000|2022-02-06 23:57:50|326.53|323.63|326.52|323.62|326.63|323.73|326.49|323.59|23
1644191880000|2022-02-06 23:58:00|326.53|323.63|326.55|323.65|326.68|323.78|326.48|323.58|25
1644191890000|2022-02-06 23:58:10|326.53|323.63|326.57|323.67|326.6|323.7|326.52|323.62|14
1644191900000|2022-02-06 23:58:20|326.54|323.64|326.56|323.66|326.58|323.68|326.54|323.64|15
1644191910000|2022-02-06 23:58:30|326.57|323.67|326.41|323.51|326.57|323.67|326.36|323.46|30
1644191920000|2022-02-06 23:58:40|326.4|323.5|326.34|323.44|326.41|323.51|326.33|323.43|6
1644191930000|2022-02-06 23:58:50|326.35|323.45|326.42|323.52|326.43|323.53|326.35|323.45|16
1644191940000|2022-02-06 23:59:00|326.41|323.51|326.51|323.61|326.52|323.62|326.41|323.51|17
1644191950000|2022-02-06 23:59:10|326.5|323.6|326.49|323.59|326.53|323.63|326.44|323.54|13
1644191960000|2022-02-06 23:59:20|326.48|323.58|326.42|323.52|326.49|323.59|326.41|323.51|15
1644191970000|2022-02-06 23:59:30|326.41|323.51|326.38|323.48|326.41|323.51|326.38|323.48|5
1644191980000|2022-02-06 23:59:40|326.36|323.46|326.33|323.43|326.36|323.46|326.3|323.4|16
1644191990000|2022-02-06 23:59:50|326.34|323.44|326.34|323.44|326.34|323.44|326.32|323.42|9
1644192000000|2022-02-07 00:00:00|326.35|323.45|326.32|323.42|326.35|323.45|326.32|323.42|10
1644192010000|2022-02-07 00:00:10|326.36|323.46|326.51|323.61|326.53|323.63|326.34|323.44|24
1644192020000|2022-02-07 00:00:20|326.54|323.64|326.56|323.66|326.62|323.72|326.54|323.64|20
1644192030000|2022-02-07 00:00:30|326.55|323.65|326.7|323.8|326.7|323.8|326.55|323.65|12
1644192040000|2022-02-07 00:00:40|326.87|323.97|326.93|324.03|326.93|324.03|326.75|323.85|21
1644192050000|2022-02-07 00:00:50|327|324.1|327|324.1|327.13|324.23|327|324.1|34
1644192060000|2022-02-07 00:01:00|327.01|324.11|326.92|324.02|327.01|324.11|326.87|323.97|28
1644192070000|2022-02-07 00:01:10|326.93|324.03|326.9|324|326.93|324.03|326.88|323.98|13
1644192080000|2022-02-07 00:01:20|326.89|323.99|326.97|324.07|327.01|324.11|326.89|323.99|17
1644192090000|2022-02-07 00:01:30|327|324.1|326.85|323.95|327|324.1|326.85|323.95|14
1644192100000|2022-02-07 00:01:40|326.86|323.96|326.82|323.92|326.86|323.96|326.82|323.92|15
1644192110000|2022-02-07 00:01:50|326.83|323.93|326.42|323.52|326.83|323.93|326.35|323.45|35
1644192120000|2022-02-07 00:02:00|326.45|323.55|326.16|323.26|326.45|323.55|326.16|323.26|25
1644192130000|2022-02-07 00:02:10|326.17|323.27|326.07|323.17|326.18|323.28|326.07|323.17|12
1644192140000|2022-02-07 00:02:20|326.06|323.16|325.95|323.05|326.06|323.16|325.87|322.97|24
1644192150000|2022-02-07 00:02:30|325.94|323.04|325.93|323.03|326.01|323.11|325.92|323.02|18
1644192160000|2022-02-07 00:02:40|326|323.1|326.06|323.16|326.16|323.26|325.95|323.05|29
1644192170000|2022-02-07 00:02:50|326.05|323.15|325.89|322.99|326.08|323.18|325.88|322.98|25
1644192180000|2022-02-07 00:03:00|325.9|323|325.88|322.98|325.92|323.02|325.86|322.96|25
1644192190000|2022-02-07 00:03:10|325.87|322.97|325.87|322.97|325.92|323.02|325.79|322.89|14
1644192200000|2022-02-07 00:03:20|325.88|322.98|325.54|322.64|325.89|322.99|325.53|322.63|30
1644192210000|2022-02-07 00:03:30|325.52|322.62|325.39|322.49|325.54|322.64|325.35|322.45|24
1644192220000|2022-02-07 00:03:40|325.34|322.44|325.28|322.38|325.37|322.47|325.28|322.38|24
1644192230000|2022-02-07 00:03:50|325.29|322.39|325.29|322.39|325.32|322.42|325.27|322.37|18
1644192240000|2022-02-07 00:04:00|325.3|322.4|325.58|322.68|325.67|322.77|325.28|322.38|27
1644192250000|2022-02-07 00:04:10|325.55|322.65|325.59|322.69|325.63|322.73|325.55|322.65|27
1644192260000|2022-02-07 00:04:20|325.58|322.68|325.79|322.89|325.79|322.89|325.57|322.67|27
1644192270000|2022-02-07 00:04:30|325.74|322.84|325.71|322.81|325.81|322.91|325.71|322.81|23
1644192280000|2022-02-07 00:04:40|325.72|322.82|325.7|322.8|325.74|322.84|325.67|322.77|24
1644192290000|2022-02-07 00:04:50|325.71|322.81|325.68|322.78|325.77|322.87|325.66|322.76|21
1644192300000|2022-02-07 00:05:00|325.66|322.76|325.6|322.7|325.72|322.82|325.6|322.7|27
1644192310000|2022-02-07 00:05:10|325.59|322.69|325.44|322.54|325.59|322.69|325.4|322.5|30
1644192320000|2022-02-07 00:05:20|325.43|322.53|325.22|322.32|325.61|322.71|325.19|322.29|30
1644192330000|2022-02-07 00:05:30|325.25|322.35|325.46|322.56|325.57|322.67|325.22|322.32|34
1644192340000|2022-02-07 00:05:40|325.48|322.58|325.45|322.55|325.5|322.6|325.36|322.46|31
1644192350000|2022-02-07 00:05:50|325.46|322.56|325.36|322.46|325.46|322.56|325.36|322.46|22
1644192360000|2022-02-07 00:06:00|325.35|322.45|325.38|322.48|325.4|322.5|325.33|322.43|11
1644192370000|2022-02-07 00:06:10|325.39|322.49|325.42|322.52|325.44|322.54|325.33|322.43|17
1644192380000|2022-02-07 00:06:20|325.4|322.5|325.34|322.44|325.43|322.53|325.34|322.44|18
1644192390000|2022-02-07 00:06:30|325.38|322.48|325.39|322.49|325.4|322.5|325.33|322.43|20
1644192400000|2022-02-07 00:06:40|325.37|322.47|325.36|322.46|325.4|322.5|325.36|322.46|9
1644192410000|2022-02-07 00:06:50|325.37|322.47|325.53|322.63|325.59|322.69|325.37|322.47|21
1644192420000|2022-02-07 00:07:00|325.56|322.66|325.6|322.7|325.6|322.7|325.53|322.63|22
1644192430000|2022-02-07 00:07:10|325.58|322.68|325.6|322.7|325.62|322.72|325.58|322.68|11
1644192440000|2022-02-07 00:07:20|325.61|322.71|325.66|322.76|325.66|322.76|325.58|322.68|12
1644192450000|2022-02-07 00:07:30|325.59|322.69|325.79|322.89|325.84|322.94|325.59|322.69|22
1644192460000|2022-02-07 00:07:40|325.83|322.93|326|323.1|326.01|323.11|325.8|322.9|27
1644192470000|2022-02-07 00:07:50|326.02|323.12|326.14|323.24|326.22|323.32|325.99|323.09|30
1644192480000|2022-02-07 00:08:00|326.05|323.15|326.19|323.29|326.19|323.29|325.95|323.05|27
1644192490000|2022-02-07 00:08:10|326.2|323.3|326.24|323.34|326.28|323.38|326.15|323.25|20
1644192500000|2022-02-07 00:08:20|326.23|323.33|326.45|323.55|326.46|323.56|326.23|323.33|24
1644192510000|2022-02-07 00:08:30|326.46|323.56|326.35|323.45|326.47|323.57|326.32|323.42|19
1644192520000|2022-02-07 00:08:40|326.34|323.44|326.31|323.41|326.35|323.45|326.31|323.41|13
1644192530000|2022-02-07 00:08:50|326.3|323.4|326.28|323.38|326.31|323.41|326.26|323.36|18
1644192540000|2022-02-07 00:09:00|326.29|323.39|326.32|323.42|326.33|323.43|326.28|323.38|19
1644192550000|2022-02-07 00:09:10|326.3|323.4|326|323.1|326.33|323.43|325.96|323.06|31
1644192560000|2022-02-07 00:09:20|326.02|323.12|325.97|323.07|326.09|323.19|325.97|323.07|25
1644192570000|2022-02-07 00:09:30|325.94|323.04|325.94|323.04|325.97|323.07|325.92|323.02|30
1644192580000|2022-02-07 00:09:40|325.96|323.06|325.89|322.99|325.96|323.06|325.89|322.99|18
1644192590000|2022-02-07 00:09:50|325.92|323.02|325.66|322.76|325.92|323.02|325.66|322.76|26
1644192600000|2022-02-07 00:10:00|325.68|322.78|325.38|322.48|325.68|322.78|325.37|322.47|31
1644192610000|2022-02-07 00:10:10|325.39|322.49|325.31|322.41|325.42|322.52|325.26|322.36|25
1644192620000|2022-02-07 00:10:20|325.29|322.39|325.33|322.43|325.33|322.43|325.24|322.34|21
1644192630000|2022-02-07 00:10:30|325.31|322.41|325.26|322.36|325.35|322.45|325.24|322.34|16
1644192640000|2022-02-07 00:10:40|325.23|322.33|325.19|322.29|325.28|322.38|325.17|322.27|21
1644192650000|2022-02-07 00:10:50|325.18|322.28|325.17|322.27|325.21|322.31|325.04|322.14|23
1644192660000|2022-02-07 00:11:00|325.16|322.26|325.05|322.15|325.16|322.26|325.05|322.15|21
1644192670000|2022-02-07 00:11:10|325.04|322.14|325.01|322.11|325.04|322.14|324.97|322.07|21
1644192680000|2022-02-07 00:11:20|325|322.1|324.61|321.71|325|322.1|324.61|321.71|24
1644192690000|2022-02-07 00:11:30|324.59|321.69|324.42|321.52|324.59|321.69|324.33|321.43|24
1644192700000|2022-02-07 00:11:40|324.38|321.48|324.25|321.35|324.38|321.48|324.11|321.21|21
1644192710000|2022-02-07 00:11:50|324.24|321.34|324.91|322.01|324.93|322.03|324.21|321.31|33
1644192720000|2022-02-07 00:12:00|324.9|322|324.84|321.94|324.9|322|324.7|321.8|34
1644192730000|2022-02-07 00:12:10|324.85|321.95|325.01|322.11|325.08|322.18|324.83|321.93|30
1644192740000|2022-02-07 00:12:20|325.02|322.12|325.09|322.19|325.11|322.21|324.99|322.09|24
1644192750000|2022-02-07 00:12:30|325.08|322.18|325.08|322.18|325.11|322.21|325.05|322.15|19
1644192760000|2022-02-07 00:12:40|325.07|322.17|325.09|322.19|325.13|322.23|325.06|322.16|16
1644192770000|2022-02-07 00:12:50|325.1|322.2|325.01|322.11|325.12|322.22|325|322.1|19
1644192780000|2022-02-07 00:13:00|325|322.1|324.92|322.02|325.07|322.17|324.92|322.02|24
1644192790000|2022-02-07 00:13:10|324.89|321.99|324.77|321.87|325.03|322.13|324.77|321.87|29
1644192800000|2022-02-07 00:13:20|324.81|321.91|324.76|321.86|324.86|321.96|324.74|321.84|19
1644192810000|2022-02-07 00:13:30|324.78|321.88|324.81|321.91|324.84|321.94|324.78|321.88|15
1644192820000|2022-02-07 00:13:40|324.82|321.92|324.83|321.93|324.86|321.96|324.79|321.89|17
1644192830000|2022-02-07 00:13:50|324.81|321.91|324.71|321.81|324.82|321.92|324.69|321.79|19
1644192840000|2022-02-07 00:14:00|324.73|321.83|324.48|321.58|324.79|321.89|324.48|321.58|31
1644192850000|2022-02-07 00:14:10|324.51|321.61|324.16|321.26|324.61|321.71|324.14|321.24|29
1644192860000|2022-02-07 00:14:20|324.17|321.27|323.87|320.97|324.17|321.27|323.86|320.96|22
1644192870000|2022-02-07 00:14:30|323.88|320.98|323.67|320.77|324|321.1|323.66|320.76|26
1644192880000|2022-02-07 00:14:40|323.69|320.79|323.82|320.92|323.82|320.92|323.47|320.57|22
1644192890000|2022-02-07 00:14:50|323.83|320.93|323.82|320.92|323.89|320.99|323.77|320.87|23
1644192900000|2022-02-07 00:15:00|323.83|320.93|324.13|321.23|324.13|321.23|323.82|320.92|31
1644192910000|2022-02-07 00:15:10|324.14|321.24|324.47|321.57|324.48|321.58|324.12|321.22|26
1644192920000|2022-02-07 00:15:20|324.49|321.59|324.32|321.42|324.52|321.62|324.31|321.41|28
1644192930000|2022-02-07 00:15:30|324.36|321.46|324.19|321.29|324.36|321.46|324.13|321.23|29
1644192940000|2022-02-07 00:15:40|324.17|321.27|324.24|321.34|324.31|321.41|324.17|321.27|22
1644192950000|2022-02-07 00:15:50|324.25|321.35|324.32|321.42|324.35|321.45|324.24|321.34|24
1644192960000|2022-02-07 00:16:00|324.33|321.43|324.29|321.39|324.41|321.51|324.23|321.33|25
1644192970000|2022-02-07 00:16:10|324.31|321.41|324.33|321.43|324.37|321.47|324.28|321.38|29
1644192980000|2022-02-07 00:16:20|324.34|321.44|324.35|321.45|324.38|321.48|324.31|321.41|23
1644192990000|2022-02-07 00:16:30|324.32|321.42|323.9|321|324.32|321.42|323.9|321|29
1644193000000|2022-02-07 00:16:40|323.92|321.02|323.83|320.93|323.97|321.07|323.77|320.87|33
1644193010000|2022-02-07 00:16:50|323.8|320.9|323.74|320.84|323.87|320.97|323.74|320.84|22
1644193020000|2022-02-07 00:17:00|323.77|320.87|323.9|321|323.9|321|323.77|320.87|18
1644193030000|2022-02-07 00:17:10|323.88|320.98|324.01|321.11|324.01|321.11|323.83|320.93|21
1644193040000|2022-02-07 00:17:20|324.04|321.14|324.1|321.2|324.13|321.23|324.03|321.13|28
1644193050000|2022-02-07 00:17:30|324.05|321.15|324.05|321.15|324.09|321.19|324.04|321.14|17
1644193060000|2022-02-07 00:17:40|324.06|321.16|323.98|321.08|324.07|321.17|323.98|321.08|20
1644193070000|2022-02-07 00:17:50|323.99|321.09|323.85|320.95|324.01|321.11|323.81|320.91|18
1644193080000|2022-02-07 00:18:00|323.84|320.94|323.84|320.94|323.86|320.96|323.8|320.9|21
1644193090000|2022-02-07 00:18:10|323.86|320.96|323.62|320.72|323.86|320.96|323.58|320.68|20
1644193100000|2022-02-07 00:18:20|323.65|320.75|323.55|320.65|323.65|320.75|323.45|320.55|21
1644193110000|2022-02-07 00:18:30|323.58|320.68|323.37|320.47|323.58|320.68|323.36|320.46|25
1644193120000|2022-02-07 00:18:40|323.34|320.44|323.34|320.44|323.38|320.48|323.33|320.43|15
1644193130000|2022-02-07 00:18:50|323.32|320.42|323.18|320.28|323.32|320.42|323.18|320.28|17
1644193140000|2022-02-07 00:19:00|323.21|320.31|323.01|320.11|323.22|320.32|323.01|320.11|23
1644193150000|2022-02-07 00:19:10|323.03|320.13|323.07|320.17|323.18|320.28|323.01|320.11|27
1644193160000|2022-02-07 00:19:20|323.1|320.2|323.33|320.43|323.35|320.45|323.1|320.2|30
1644193170000|2022-02-07 00:19:30|323.32|320.42|323.27|320.37|323.33|320.43|323.22|320.32|32
1644193180000|2022-02-07 00:19:40|323.26|320.36|322.96|320.06|323.26|320.36|322.96|320.06|33
1644193190000|2022-02-07 00:19:50|322.95|320.05|322.65|319.75|322.95|320.05|322.63|319.73|28
1644193200000|2022-02-07 00:20:00|322.61|319.71|322.63|319.73|322.66|319.76|322.53|319.63|28
1644193210000|2022-02-07 00:20:10|322.65|319.75|323.08|320.18|323.1|320.2|322.65|319.75|32
1644193220000|2022-02-07 00:20:20|323.06|320.16|322.92|320.02|323.06|320.16|322.92|320.02|23
1644193230000|2022-02-07 00:20:30|322.91|320.01|322.87|319.97|322.92|320.02|322.85|319.95|21
1644193240000|2022-02-07 00:20:40|322.9|320|322.91|320.01|322.94|320.04|322.86|319.96|26
1644193250000|2022-02-07 00:20:50|322.89|319.99|322.96|320.06|322.97|320.07|322.89|319.99|20
1644193260000|2022-02-07 00:21:00|322.97|320.07|322.94|320.04|322.97|320.07|322.9|320|21
1644193270000|2022-02-07 00:21:10|322.92|320.02|323.12|320.22|323.13|320.23|322.92|320.02|28
1644193280000|2022-02-07 00:21:20|323.1|320.2|323.35|320.45|323.42|320.52|323.09|320.19|29
1644193290000|2022-02-07 00:21:30|323.36|320.46|323.47|320.57|323.47|320.57|323.33|320.43|24
1644193300000|2022-02-07 00:21:40|323.45|320.55|323.18|320.28|323.48|320.58|323.18|320.28|23
1644193310000|2022-02-07 00:21:50|323.16|320.26|323.3|320.4|323.36|320.46|323.08|320.18|23
1644193320000|2022-02-07 00:22:00|323.28|320.38|323.32|320.42|323.38|320.48|323.27|320.37|27
1644193330000|2022-02-07 00:22:10|323.34|320.44|323.36|320.46|323.37|320.47|323.29|320.39|21
1644193340000|2022-02-07 00:22:20|323.34|320.44|323.57|320.67|323.57|320.67|323.27|320.37|26
1644193350000|2022-02-07 00:22:30|323.52|320.62|323.53|320.63|323.64|320.74|323.45|320.55|26
1644193360000|2022-02-07 00:22:40|323.58|320.68|323.52|320.62|323.61|320.71|323.48|320.58|31
1644193370000|2022-02-07 00:22:50|323.49|320.59|323.48|320.58|323.51|320.61|323.41|320.51|20
1644193380000|2022-02-07 00:23:00|323.54|320.64|323.43|320.53|323.54|320.64|323.39|320.49|25
1644193390000|2022-02-07 00:23:10|323.5|320.6|323.47|320.57|323.54|320.64|323.42|320.52|25
1644193400000|2022-02-07 00:23:20|323.57|320.67|323.65|320.75|323.68|320.78|323.54|320.64|27
1644193410000|2022-02-07 00:23:30|323.66|320.76|323.76|320.86|323.76|320.86|323.6|320.7|27
1644193420000|2022-02-07 00:23:40|323.77|320.87|323.89|320.99|323.89|320.99|323.76|320.86|26
1644193430000|2022-02-07 00:23:50|323.92|321.02|324.11|321.21|324.16|321.26|323.92|321.02|31
1644193440000|2022-02-07 00:24:00|324.1|321.2|324.3|321.4|324.34|321.44|324.08|321.18|23
1644193450000|2022-02-07 00:24:10|324.31|321.41|324.43|321.53|324.43|321.53|324.26|321.36|20
1644193460000|2022-02-07 00:24:20|324.41|321.51|323.99|321.09|324.41|321.51|323.94|321.04|29
1644193470000|2022-02-07 00:24:30|323.95|321.05|323.7|320.8|323.95|321.05|323.7|320.8|26
1644193480000|2022-02-07 00:24:40|323.68|320.78|323.61|320.71|323.75|320.85|323.54|320.64|28
1644193490000|2022-02-07 00:24:50|323.56|320.66|323.42|320.52|323.61|320.71|323.13|320.23|31
1644193500000|2022-02-07 00:25:00|323.46|320.56|323.39|320.49|323.46|320.56|323.33|320.43|27
1644193510000|2022-02-07 00:25:10|323.4|320.5|323.44|320.54|323.44|320.54|323.33|320.43|19
1644193520000|2022-02-07 00:25:20|323.45|320.55|323.18|320.28|323.47|320.57|323.18|320.28|28
1644193530000|2022-02-07 00:25:30|323.19|320.29|323.02|320.12|323.2|320.3|323.02|320.12|28
1644193540000|2022-02-07 00:25:40|323.03|320.13|322.68|319.78|323.05|320.15|322.67|319.77|31
1644193550000|2022-02-07 00:25:50|322.73|319.83|322.31|319.41|322.73|319.83|322.19|319.29|37
1644193560000|2022-02-07 00:26:00|322.28|319.38|322.46|319.56|322.68|319.78|322.28|319.38|32
1644193570000|2022-02-07 00:26:10|322.49|319.59|322.35|319.45|322.59|319.69|322.22|319.32|33
1644193580000|2022-02-07 00:26:20|322.36|319.46|322.08|319.18|322.48|319.58|322|319.1|32
1644193590000|2022-02-07 00:26:30|322.13|319.23|321.91|319.01|322.2|319.3|321.9|319|35
1644193600000|2022-02-07 00:26:40|321.89|318.99|321.86|318.96|321.93|319.03|321.86|318.96|26
1644193610000|2022-02-07 00:26:50|321.83|318.93|321.57|318.67|321.87|318.97|321.53|318.63|25
1644193620000|2022-02-07 00:27:00|321.56|318.66|321.58|318.68|321.83|318.93|321.54|318.64|33
1644193630000|2022-02-07 00:27:10|321.5|318.6|321.6|318.7|321.73|318.83|321.49|318.59|31
1644193640000|2022-02-07 00:27:20|321.59|318.69|321.74|318.84|321.74|318.84|321.56|318.66|22
1644193650000|2022-02-07 00:27:30|321.75|318.85|321.7|318.8|321.86|318.96|321.68|318.78|24
1644193660000|2022-02-07 00:27:40|321.69|318.79|321.78|318.88|321.84|318.94|321.69|318.79|32
1644193670000|2022-02-07 00:27:50|321.77|318.87|321.59|318.69|321.79|318.89|321.55|318.65|30
1644193680000|2022-02-07 00:28:00|321.58|318.68|321.58|318.68|321.59|318.69|321.52|318.62|19
1644193690000|2022-02-07 00:28:10|321.65|318.75|321.66|318.76|321.86|318.96|321.63|318.73|32
1644193700000|2022-02-07 00:28:20|321.64|318.74|321.73|318.83|321.75|318.85|321.64|318.74|27
1644193710000|2022-02-07 00:28:30|321.75|318.85|321.85|318.95|321.86|318.96|321.68|318.78|30
1644193720000|2022-02-07 00:28:40|321.86|318.96|321.75|318.85|321.93|319.03|321.69|318.79|31
1644193730000|2022-02-07 00:28:50|321.77|318.87|321.69|318.79|321.85|318.95|321.69|318.79|30
1644193740000|2022-02-07 00:29:00|321.63|318.73|321.61|318.71|321.64|318.74|321.53|318.63|28
1644193750000|2022-02-07 00:29:10|321.69|318.79|321.84|318.94|321.84|318.94|321.63|318.73|29
1644193760000|2022-02-07 00:29:20|321.85|318.95|322.21|319.31|322.21|319.31|321.84|318.94|26
1644193770000|2022-02-07 00:29:30|322.18|319.28|322.1|319.2|322.21|319.31|322.04|319.14|28
1644193780000|2022-02-07 00:29:40|322.11|319.21|322.1|319.2|322.21|319.31|322.03|319.13|25
1644193790000|2022-02-07 00:29:50|322.14|319.24|322.11|319.21|322.14|319.24|322.03|319.13|24
1644193800000|2022-02-07 00:30:00|322.07|319.17|321.89|318.99|322.08|319.18|321.85|318.95|22
1644193810000|2022-02-07 00:30:10|321.86|318.96|321.96|319.06|321.96|319.06|321.85|318.95|21
1644193820000|2022-02-07 00:30:20|321.94|319.04|322.17|319.27|322.17|319.27|321.92|319.02|26
1644193830000|2022-02-07 00:30:30|322.16|319.26|322.25|319.35|322.25|319.35|322|319.1|27
1644193840000|2022-02-07 00:30:40|322.19|319.29|322.29|319.39|322.3|319.4|322.16|319.26|30
1644193850000|2022-02-07 00:30:50|322.28|319.38|322.47|319.57|322.48|319.58|322.23|319.33|24
1644193860000|2022-02-07 00:31:00|322.5|319.6|322.53|319.63|322.54|319.64|322.44|319.54|25
1644193870000|2022-02-07 00:31:10|322.47|319.57|322.59|319.69|322.59|319.69|322.47|319.57|24
1644193880000|2022-02-07 00:31:20|322.6|319.7|322.5|319.6|322.6|319.7|322.5|319.6|18
1644193890000|2022-02-07 00:31:30|322.49|319.59|322.68|319.78|322.69|319.79|322.49|319.59|26
1644193900000|2022-02-07 00:31:40|322.63|319.73|322.6|319.7|322.71|319.81|322.51|319.61|32
1644193910000|2022-02-07 00:31:50|322.7|319.8|322.76|319.86|322.77|319.87|322.63|319.73|32
1644193920000|2022-02-07 00:32:00|322.69|319.79|322.64|319.74|322.69|319.79|322.61|319.71|23
1644193930000|2022-02-07 00:32:10|322.65|319.75|322.59|319.69|322.74|319.84|322.54|319.64|25
1644193940000|2022-02-07 00:32:20|322.58|319.68|322.53|319.63|322.58|319.68|322.47|319.57|23
1644193950000|2022-02-07 00:32:30|322.52|319.62|322.55|319.65|322.55|319.65|322.48|319.58|23
1644193960000|2022-02-07 00:32:40|322.56|319.66|322.6|319.7|322.66|319.76|322.56|319.66|22
1644193970000|2022-02-07 00:32:50|322.58|319.68|322.58|319.68|322.62|319.72|322.58|319.68|14
1644193980000|2022-02-07 00:33:00|322.59|319.69|322.65|319.75|322.73|319.83|322.59|319.69|25
1644193990000|2022-02-07 00:33:10|322.67|319.77|322.74|319.84|322.81|319.91|322.66|319.76|22
1644194000000|2022-02-07 00:33:20|322.8|319.9|322.63|319.73|322.8|319.9|322.61|319.71|24
1644194010000|2022-02-07 00:33:30|322.61|319.71|322.62|319.72|322.68|319.78|322.59|319.69|25
1644194020000|2022-02-07 00:33:40|322.63|319.73|322.69|319.79|322.71|319.81|322.57|319.67|23
1644194030000|2022-02-07 00:33:50|322.71|319.81|322.69|319.79|322.72|319.82|322.65|319.75|20
1644194040000|2022-02-07 00:34:00|322.68|319.78|322.65|319.75|322.72|319.82|322.65|319.75|16
1644194050000|2022-02-07 00:34:10|322.63|319.73|322.5|319.6|322.63|319.73|322.47|319.57|24
1644194060000|2022-02-07 00:34:20|322.52|319.62|322.43|319.53|322.52|319.62|322.43|319.53|18
1644194070000|2022-02-07 00:34:30|322.44|319.54|322.41|319.51|322.48|319.58|322.38|319.48|18
1644194080000|2022-02-07 00:34:40|322.42|319.52|322.4|319.5|322.43|319.53|322.37|319.47|15
1644194090000|2022-02-07 00:34:50|322.42|319.52|322.41|319.51|322.43|319.53|322.39|319.49|15
1644194100000|2022-02-07 00:35:00|322.39|319.49|322.42|319.52|322.42|319.52|322.39|319.49|8
1644194110000|2022-02-07 00:35:10|322.41|319.51|322.34|319.44|322.42|319.52|322.3|319.4|15
1644194120000|2022-02-07 00:35:20|322.33|319.43|322.36|319.46|322.39|319.49|322.32|319.42|12
1644194130000|2022-02-07 00:35:30|322.35|319.45|322.41|319.51|322.43|319.53|322.35|319.45|15
1644194140000|2022-02-07 00:35:40|322.4|319.5|322.54|319.64|322.55|319.65|322.39|319.49|17
1644194150000|2022-02-07 00:35:50|322.52|319.62|322.46|319.56|322.52|319.62|322.46|319.56|16
1644194160000|2022-02-07 00:36:00|322.49|319.59|322.54|319.64|322.63|319.73|322.49|319.59|24
1644194170000|2022-02-07 00:36:10|322.53|319.63|322.55|319.65|322.58|319.68|322.5|319.6|21
1644194180000|2022-02-07 00:36:20|322.52|319.62|322.41|319.51|322.52|319.62|322.4|319.5|20
1644194190000|2022-02-07 00:36:30|322.42|319.52|322.31|319.41|322.45|319.55|322.31|319.41|23
1644194200000|2022-02-07 00:36:40|322.3|319.4|322.36|319.46|322.38|319.48|322.28|319.38|21
1644194210000|2022-02-07 00:36:50|322.38|319.48|322.43|319.53|322.45|319.55|322.38|319.48|21
1644194220000|2022-02-07 00:37:00|322.39|319.49|322.36|319.46|322.44|319.54|322.36|319.46|17
1644194230000|2022-02-07 00:37:10|322.34|319.44|322.39|319.49|322.42|319.52|322.31|319.41|22
1644194240000|2022-02-07 00:37:20|322.42|319.52|322.44|319.54|322.44|319.54|322.33|319.43|14
1644194250000|2022-02-07 00:37:30|322.45|319.55|322.36|319.46|322.45|319.55|322.32|319.42|18
1644194260000|2022-02-07 00:37:40|322.37|319.47|322.45|319.55|322.51|319.61|322.37|319.47|32
1644194270000|2022-02-07 00:37:50|322.49|319.59|322.49|319.59|322.5|319.6|322.46|319.56|9
1644194280000|2022-02-07 00:38:00|322.44|319.54|322.35|319.45|322.48|319.58|322.35|319.45|14
1644194290000|2022-02-07 00:38:10|322.33|319.43|322.18|319.28|322.36|319.46|322.17|319.27|22
1644194300000|2022-02-07 00:38:20|322.22|319.32|322.19|319.29|322.24|319.34|322.14|319.24|28
1644194310000|2022-02-07 00:38:30|322.18|319.28|322.09|319.19|322.22|319.32|322.05|319.15|27
1644194320000|2022-02-07 00:38:40|322.12|319.22|322.06|319.16|322.12|319.22|322.03|319.13|24
1644194330000|2022-02-07 00:38:50|322.04|319.14|322.04|319.14|322.07|319.17|322|319.1|21
1644194340000|2022-02-07 00:39:00|322.06|319.16|322.11|319.21|322.14|319.24|322.05|319.15|26
1644194350000|2022-02-07 00:39:10|322.08|319.18|321.94|319.04|322.1|319.2|321.94|319.04|20
1644194360000|2022-02-07 00:39:20|321.92|319.02|321.79|318.89|321.93|319.03|321.78|318.88|24
1644194370000|2022-02-07 00:39:30|321.77|318.87|321.49|318.59|321.77|318.87|321.35|318.45|26
1644194380000|2022-02-07 00:39:40|321.51|318.61|321.46|318.56|321.59|318.69|321.4|318.5|24
1644194390000|2022-02-07 00:39:50|321.43|318.53|321.61|318.71|321.69|318.79|321.32|318.42|28
1644194400000|2022-02-07 00:40:00|321.59|318.69|321.63|318.73|321.74|318.84|321.58|318.68|29
1644194410000|2022-02-07 00:40:10|321.65|318.75|321.62|318.72|321.72|318.82|321.58|318.68|29
1644194420000|2022-02-07 00:40:20|321.64|318.74|321.65|318.75|321.66|318.76|321.54|318.64|19
1644194430000|2022-02-07 00:40:30|321.62|318.72|321.65|318.75|321.65|318.75|321.56|318.66|19
1644194440000|2022-02-07 00:40:40|321.63|318.73|321.67|318.77|321.75|318.85|321.57|318.67|23
1644194450000|2022-02-07 00:40:50|321.75|318.85|321.83|318.93|321.88|318.98|321.67|318.77|30
1644194460000|2022-02-07 00:41:00|321.84|318.94|322.02|319.12|322.03|319.13|321.81|318.91|23
1644194470000|2022-02-07 00:41:10|322.04|319.14|322.07|319.17|322.12|319.22|321.98|319.08|28
1644194480000|2022-02-07 00:41:20|322.06|319.16|321.88|318.98|322.06|319.16|321.87|318.97|20
1644194490000|2022-02-07 00:41:30|321.91|319.01|321.79|318.89|321.94|319.04|321.76|318.86|30
1644194500000|2022-02-07 00:41:40|321.83|318.93|321.91|319.01|321.91|319.01|321.78|318.88|26
1644194510000|2022-02-07 00:41:50|321.88|318.98|321.78|318.88|321.88|318.98|321.75|318.85|21
1644194520000|2022-02-07 00:42:00|321.79|318.89|321.87|318.97|321.88|318.98|321.77|318.87|20
1644194530000|2022-02-07 00:42:10|321.9|319|321.87|318.97|321.9|319|321.85|318.95|19
1644194540000|2022-02-07 00:42:20|321.89|318.99|321.9|319|321.92|319.02|321.81|318.91|16
1644194550000|2022-02-07 00:42:30|321.89|318.99|321.94|319.04|322.09|319.19|321.89|318.99|23
1644194560000|2022-02-07 00:42:40|321.95|319.05|321.9|319|321.98|319.08|321.85|318.95|16
1644194570000|2022-02-07 00:42:50|321.89|318.99|321.9|319|321.97|319.07|321.86|318.96|17
1644194580000|2022-02-07 00:43:00|321.91|319.01|321.94|319.04|322.01|319.11|321.79|318.89|22
1644194590000|2022-02-07 00:43:10|321.95|319.05|321.96|319.06|322.03|319.13|321.92|319.02|21
1644194600000|2022-02-07 00:43:20|321.97|319.07|322.03|319.13|322.04|319.14|321.92|319.02|27
1644194610000|2022-02-07 00:43:30|322.07|319.17|322.06|319.16|322.15|319.25|321.99|319.09|26
1644194620000|2022-02-07 00:43:40|322.02|319.12|321.93|319.03|322.06|319.16|321.92|319.02|28
1644194630000|2022-02-07 00:43:50|321.97|319.07|321.78|318.88|321.97|319.07|321.78|318.88|25
1644194640000|2022-02-07 00:44:00|321.79|318.89|321.81|318.91|321.83|318.93|321.76|318.86|20
1644194650000|2022-02-07 00:44:10|321.78|318.88|321.97|319.07|322.02|319.12|321.78|318.88|21
1644194660000|2022-02-07 00:44:20|321.96|319.06|322.01|319.11|322.03|319.13|321.95|319.05|19
1644194670000|2022-02-07 00:44:30|322.03|319.13|322.02|319.12|322.07|319.17|321.98|319.08|15
1644194680000|2022-02-07 00:44:40|322.04|319.14|322|319.1|322.04|319.14|322|319.1|14
1644194690000|2022-02-07 00:44:50|322.03|319.13|322.03|319.13|322.04|319.14|321.98|319.08|13
1644194700000|2022-02-07 00:45:00|322.04|319.14|321.99|319.09|322.05|319.15|321.97|319.07|14
1644194710000|2022-02-07 00:45:10|322|319.1|322.02|319.12|322.04|319.14|321.98|319.08|16
1644194720000|2022-02-07 00:45:20|321.99|319.09|322.06|319.16|322.06|319.16|321.98|319.08|7
1644194730000|2022-02-07 00:45:30|322.05|319.15|322.07|319.17|322.16|319.26|322|319.1|27
1644194740000|2022-02-07 00:45:40|322.03|319.13|321.98|319.08|322.06|319.16|321.92|319.02|25
1644194750000|2022-02-07 00:45:50|322.01|319.11|321.9|319|322.01|319.11|321.86|318.96|20
1644194760000|2022-02-07 00:46:00|321.88|318.98|321.73|318.83|321.89|318.99|321.73|318.83|21
1644194770000|2022-02-07 00:46:10|321.75|318.85|321.51|318.61|321.75|318.85|321.44|318.54|33
1644194780000|2022-02-07 00:46:20|321.46|318.56|321.44|318.54|321.46|318.56|321.41|318.51|16
1644194790000|2022-02-07 00:46:30|321.43|318.53|321.65|318.75|321.7|318.8|321.43|318.53|24
1644194800000|2022-02-07 00:46:40|321.67|318.77|321.67|318.77|321.7|318.8|321.64|318.74|14
1644194810000|2022-02-07 00:46:50|321.68|318.78|321.66|318.76|321.68|318.78|321.61|318.71|21
1644194820000|2022-02-07 00:47:00|321.67|318.77|321.59|318.69|321.68|318.78|321.58|318.68|16
1644194830000|2022-02-07 00:47:10|321.58|318.68|321.61|318.71|321.65|318.75|321.55|318.65|17
1644194840000|2022-02-07 00:47:20|321.6|318.7|321.4|318.5|321.61|318.71|321.4|318.5|21
1644194850000|2022-02-07 00:47:30|321.42|318.52|321.33|318.43|321.46|318.56|321.32|318.42|24
1644194860000|2022-02-07 00:47:40|321.32|318.42|321.33|318.43|321.38|318.48|321.3|318.4|17
1644194870000|2022-02-07 00:47:50|321.32|318.42|321.38|318.48|321.38|318.48|321.27|318.37|15
1644194880000|2022-02-07 00:48:00|321.33|318.43|321.31|318.41|321.38|318.48|321.28|318.38|24
1644194890000|2022-02-07 00:48:10|321.3|318.4|321.29|318.39|321.34|318.44|321.29|318.39|13
1644194900000|2022-02-07 00:48:20|321.3|318.4|321.32|318.42|321.36|318.46|321.3|318.4|19
1644194910000|2022-02-07 00:48:30|321.31|318.41|321.31|318.41|321.4|318.5|321.31|318.41|24
1644194920000|2022-02-07 00:48:40|321.29|318.39|321.26|318.36|321.35|318.45|321.23|318.33|32
1644194930000|2022-02-07 00:48:50|321.24|318.34|321.22|318.32|321.27|318.37|321.16|318.26|23
1644194940000|2022-02-07 00:49:00|321.2|318.3|321|318.1|321.2|318.3|321|318.1|25
1644194950000|2022-02-07 00:49:10|320.99|318.09|320.86|317.96|321.01|318.11|320.61|317.71|29
1644194960000|2022-02-07 00:49:20|320.85|317.95|320.77|317.87|320.88|317.98|320.77|317.87|20
1644194970000|2022-02-07 00:49:30|320.78|317.88|320.87|317.97|320.93|318.03|320.78|317.88|29
1644194980000|2022-02-07 00:49:40|320.91|318.01|320.89|317.99|320.93|318.03|320.86|317.96|18
1644194990000|2022-02-07 00:49:50|321|318.1|321.05|318.15|321.05|318.15|320.87|317.97|17
1644195000000|2022-02-07 00:50:00|321.12|318.22|321.01|318.11|321.12|318.22|320.96|318.06|24
1644195010000|2022-02-07 00:50:10|321.02|318.12|320.99|318.09|321.06|318.16|320.95|318.05|22
1644195020000|2022-02-07 00:50:20|320.98|318.08|320.89|317.99|320.99|318.09|320.88|317.98|20
1644195030000|2022-02-07 00:50:30|320.9|318|320.92|318.02|320.94|318.04|320.88|317.98|18
1644195040000|2022-02-07 00:50:40|320.89|317.99|320.94|318.04|320.94|318.04|320.88|317.98|18
1644195050000|2022-02-07 00:50:50|320.93|318.03|320.91|318.01|320.96|318.06|320.89|317.99|16
1644195060000|2022-02-07 00:51:00|320.9|318|321.16|318.26|321.16|318.26|320.87|317.97|22
1644195070000|2022-02-07 00:51:10|321.11|318.21|321.08|318.18|321.17|318.27|321.06|318.16|26
1644195080000|2022-02-07 00:51:20|321.09|318.19|321.11|318.21|321.14|318.24|321.05|318.15|13
1644195090000|2022-02-07 00:51:30|321.13|318.23|321.13|318.23|321.13|318.23|321.1|318.2|10
1644195100000|2022-02-07 00:51:40|321.14|318.24|321.15|318.25|321.15|318.25|321.1|318.2|17
1644195110000|2022-02-07 00:51:50|321.16|318.26|321.44|318.54|321.56|318.66|321.16|318.26|26
1644195120000|2022-02-07 00:52:00|321.43|318.53|321.32|318.42|321.47|318.57|321.29|318.39|21
1644195130000|2022-02-07 00:52:10|321.33|318.43|321.29|318.39|321.33|318.43|321.21|318.31|13
1644195140000|2022-02-07 00:52:20|321.14|318.24|321.16|318.26|321.31|318.41|321.13|318.23|25
1644195150000|2022-02-07 00:52:30|321.17|318.27|321.17|318.27|321.19|318.29|321.06|318.16|20
1644195160000|2022-02-07 00:52:40|321.16|318.26|321.18|318.28|321.21|318.31|321.13|318.23|19
1644195170000|2022-02-07 00:52:50|321.17|318.27|321.19|318.29|321.22|318.32|321.16|318.26|16
1644195180000|2022-02-07 00:53:00|321.23|318.33|321.22|318.32|321.23|318.33|321.19|318.29|12
1644195190000|2022-02-07 00:53:10|321.21|318.31|321.32|318.42|321.38|318.48|321.21|318.31|21
1644195200000|2022-02-07 00:53:20|321.3|318.4|321.54|318.64|321.55|318.65|321.3|318.4|28
1644195210000|2022-02-07 00:53:30|321.52|318.62|321.49|318.59|321.56|318.66|321.47|318.57|28
1644195220000|2022-02-07 00:53:40|321.52|318.62|321.43|318.53|321.54|318.64|321.43|318.53|13
1644195230000|2022-02-07 00:53:50|321.44|318.54|321.52|318.62|321.53|318.63|321.44|318.54|25
1644195240000|2022-02-07 00:54:00|321.53|318.63|321.44|318.54|321.53|318.63|321.42|318.52|17
1644195250000|2022-02-07 00:54:10|321.43|318.53|321.53|318.63|321.53|318.63|321.42|318.52|20
1644195260000|2022-02-07 00:54:20|321.5|318.6|321.54|318.64|321.54|318.64|321.5|318.6|15
1644195270000|2022-02-07 00:54:30|321.53|318.63|321.57|318.67|321.57|318.67|321.52|318.62|14
1644195280000|2022-02-07 00:54:40|321.56|318.66|321.7|318.8|321.71|318.81|321.52|318.62|25
1644195290000|2022-02-07 00:54:50|321.76|318.86|321.78|318.88|321.78|318.88|321.72|318.82|27
1644195300000|2022-02-07 00:55:00|321.77|318.87|321.72|318.82|321.8|318.9|321.65|318.75|21
1644195310000|2022-02-07 00:55:10|321.68|318.78|321.78|318.88|321.78|318.88|321.67|318.77|26
1644195320000|2022-02-07 00:55:20|321.75|318.85|321.75|318.85|321.82|318.92|321.73|318.83|20
1644195330000|2022-02-07 00:55:30|321.76|318.86|321.74|318.84|321.81|318.91|321.73|318.83|18
1644195340000|2022-02-07 00:55:40|321.77|318.87|321.78|318.88|321.78|318.88|321.73|318.83|17
1644195350000|2022-02-07 00:55:50|321.79|318.89|321.79|318.89|321.8|318.9|321.76|318.86|10
1644195360000|2022-02-07 00:56:00|321.8|318.9|321.52|318.62|321.81|318.91|321.51|318.61|26
1644195370000|2022-02-07 00:56:10|321.54|318.64|321.8|318.9|321.81|318.91|321.49|318.59|22
1644195380000|2022-02-07 00:56:20|321.81|318.91|321.73|318.83|321.82|318.92|321.72|318.82|23
1644195390000|2022-02-07 00:56:30|321.74|318.84|321.76|318.86|321.82|318.92|321.7|318.8|26
1644195400000|2022-02-07 00:56:40|321.77|318.87|321.77|318.87|321.81|318.91|321.71|318.81|24
1644195410000|2022-02-07 00:56:50|321.76|318.86|321.75|318.85|321.77|318.87|321.71|318.81|17
1644195420000|2022-02-07 00:57:00|321.74|318.84|321.75|318.85|321.77|318.87|321.72|318.82|19
1644195430000|2022-02-07 00:57:10|321.74|318.84|321.69|318.79|321.77|318.87|321.67|318.77|18
1644195440000|2022-02-07 00:57:20|321.67|318.77|321.57|318.67|321.73|318.83|321.55|318.65|24
1644195450000|2022-02-07 00:57:30|321.55|318.65|321.5|318.6|321.57|318.67|321.49|318.59|25
1644195460000|2022-02-07 00:57:40|321.49|318.59|321.44|318.54|321.52|318.62|321.37|318.47|31
1644195470000|2022-02-07 00:57:50|321.45|318.55|321.39|318.49|321.45|318.55|321.36|318.46|12
1644195480000|2022-02-07 00:58:00|321.41|318.51|321.52|318.62|321.58|318.68|321.4|318.5|13
1644195490000|2022-02-07 00:58:10|321.54|318.64|321.47|318.57|321.58|318.68|321.46|318.56|18
1644195500000|2022-02-07 00:58:20|321.48|318.58|321.44|318.54|321.48|318.58|321.43|318.53|12
1644195510000|2022-02-07 00:58:30|321.45|318.55|321.44|318.54|321.47|318.57|321.44|318.54|6
1644195520000|2022-02-07 00:58:40|321.43|318.53|321.43|318.53|321.45|318.55|321.42|318.52|15
1644195530000|2022-02-07 00:58:50|321.42|318.52|321.43|318.53|321.43|318.53|321.42|318.52|6
1644195540000|2022-02-07 00:59:00|321.44|318.54|321.39|318.49|321.5|318.6|321.39|318.49|13
1644195550000|2022-02-07 00:59:10|321.4|318.5|321.41|318.51|321.41|318.51|321.36|318.46|10
1644195560000|2022-02-07 00:59:20|321.39|318.49|321.39|318.49|321.39|318.49|321.38|318.48|9
1644195570000|2022-02-07 00:59:30|321.38|318.48|321.39|318.49|321.4|318.5|321.36|318.46|10
1644195580000|2022-02-07 00:59:40|321.38|318.48|321.38|318.48|321.4|318.5|321.35|318.45|16
1644195590000|2022-02-07 00:59:50|321.35|318.45|321.41|318.51|321.47|318.57|321.35|318.45|20
1644195600000|2022-02-07 01:00:00|321.43|318.53|321.48|318.58|321.48|318.58|321.38|318.48|19
1644195610000|2022-02-07 01:00:10|321.49|318.59|321.54|318.64|321.68|318.78|321.47|318.57|23
1644195620000|2022-02-07 01:00:20|321.55|318.65|321.44|318.54|321.56|318.66|321.39|318.49|25
1644195630000|2022-02-07 01:00:30|321.43|318.53|321.38|318.48|321.43|318.53|321.35|318.45|18
1644195640000|2022-02-07 01:00:40|321.37|318.47|321.04|318.14|321.38|318.48|321.01|318.11|32
1644195650000|2022-02-07 01:00:50|321.05|318.15|321|318.1|321.1|318.2|320.99|318.09|27
1644195660000|2022-02-07 01:01:00|321.01|318.11|321.27|318.37|321.27|318.37|320.96|318.06|30
1644195670000|2022-02-07 01:01:10|321.26|318.36|321.24|318.34|321.3|318.4|321.16|318.26|27
1644195680000|2022-02-07 01:01:20|321.2|318.3|321.17|318.27|321.24|318.34|321.14|318.24|20
1644195690000|2022-02-07 01:01:30|321.18|318.28|321.07|318.17|321.23|318.33|321.05|318.15|26
1644195700000|2022-02-07 01:01:40|321.06|318.16|321.06|318.16|321.15|318.25|321.03|318.13|27
1644195710000|2022-02-07 01:01:50|321.05|318.15|321.01|318.11|321.12|318.22|320.98|318.08|25
1644195720000|2022-02-07 01:02:00|321.03|318.13|321|318.1|321.03|318.13|320.98|318.08|19
1644195730000|2022-02-07 01:02:10|320.99|318.09|320.99|318.09|321.01|318.11|320.97|318.07|14
1644195740000|2022-02-07 01:02:20|321|318.1|320.94|318.04|321|318.1|320.92|318.02|10
1644195750000|2022-02-07 01:02:30|320.89|317.99|320.9|318|320.95|318.05|320.89|317.99|13
1644195760000|2022-02-07 01:02:40|320.91|318.01|320.92|318.02|320.94|318.04|320.89|317.99|14
1644195770000|2022-02-07 01:02:50|320.91|318.01|320.9|318|320.91|318.01|320.85|317.95|9
1644195780000|2022-02-07 01:03:00|320.89|317.99|320.91|318.01|321.01|318.11|320.88|317.98|21
1644195790000|2022-02-07 01:03:10|320.92|318.02|320.91|318.01|320.94|318.04|320.89|317.99|15
1644195800000|2022-02-07 01:03:20|320.94|318.04|320.98|318.08|320.98|318.08|320.91|318.01|11
1644195810000|2022-02-07 01:03:30|321.01|318.11|321.01|318.11|321.06|318.16|320.99|318.09|19
1644195820000|2022-02-07 01:03:40|321.03|318.13|320.9|318|321.04|318.14|320.9|318|13
1644195830000|2022-02-07 01:03:50|320.91|318.01|320.88|317.98|320.93|318.03|320.87|317.97|17
1644195840000|2022-02-07 01:04:00|320.89|317.99|320.75|317.85|320.89|317.99|320.7|317.8|22
1644195850000|2022-02-07 01:04:10|320.73|317.83|320.62|317.72|320.73|317.83|320.62|317.72|12
1644195860000|2022-02-07 01:04:20|320.61|317.71|320.6|317.7|320.61|317.71|320.4|317.5|21
1644195870000|2022-02-07 01:04:30|320.59|317.69|320.56|317.66|320.64|317.74|320.52|317.62|20
1644195880000|2022-02-07 01:04:40|320.54|317.64|320.43|317.53|320.55|317.65|320.41|317.51|21
1644195890000|2022-02-07 01:04:50|320.38|317.48|320.38|317.48|320.44|317.54|320.3|317.4|29
1644195900000|2022-02-07 01:05:00|320.44|317.54|320.56|317.66|320.58|317.68|320.36|317.46|33
1644195910000|2022-02-07 01:05:10|320.6|317.7|320.54|317.64|320.6|317.7|320.47|317.57|27
1644195920000|2022-02-07 01:05:20|320.49|317.59|320.4|317.5|320.49|317.59|320.39|317.49|22
1644195930000|2022-02-07 01:05:30|320.45|317.55|320.39|317.49|320.51|317.61|320.35|317.45|26
1644195940000|2022-02-07 01:05:40|320.38|317.48|320.37|317.47|320.44|317.54|320.35|317.45|25
1644195950000|2022-02-07 01:05:50|320.39|317.49|320.36|317.46|320.44|317.54|320.36|317.46|23
1644195960000|2022-02-07 01:06:00|320.37|317.47|320.55|317.65|320.6|317.7|320.37|317.47|20
1644195970000|2022-02-07 01:06:10|320.54|317.64|320.33|317.43|320.59|317.69|320.3|317.4|28
1644195980000|2022-02-07 01:06:20|320.32|317.42|320.32|317.42|320.36|317.46|320.22|317.32|24
1644195990000|2022-02-07 01:06:30|320.31|317.41|320.36|317.46|320.36|317.46|320.3|317.4|18
1644196000000|2022-02-07 01:06:40|320.32|317.42|320.33|317.43|320.37|317.47|320.29|317.39|16
1644196010000|2022-02-07 01:06:50|320.34|317.44|320.26|317.36|320.34|317.44|320.26|317.36|18
1644196020000|2022-02-07 01:07:00|320.27|317.37|320.36|317.46|320.38|317.48|320.27|317.37|23
1644196030000|2022-02-07 01:07:10|320.37|317.47|320.36|317.46|320.4|317.5|320.31|317.41|16
1644196040000|2022-02-07 01:07:20|320.38|317.48|320.38|317.48|320.39|317.49|320.36|317.46|7
1644196050000|2022-02-07 01:07:30|320.36|317.46|320.35|317.45|320.39|317.49|320.35|317.45|17
1644196060000|2022-02-07 01:07:40|320.37|317.47|320.39|317.49|320.4|317.5|320.34|317.44|17
1644196070000|2022-02-07 01:07:50|320.37|317.47|320.3|317.4|320.37|317.47|320.26|317.36|14
1644196080000|2022-02-07 01:08:00|320.27|317.37|320.32|317.42|320.32|317.42|320.27|317.37|20
1644196090000|2022-02-07 01:08:10|320.31|317.41|320.21|317.31|320.35|317.45|320.13|317.23|26
1644196100000|2022-02-07 01:08:20|320.22|317.32|320.19|317.29|320.22|317.32|320.17|317.27|19
1644196110000|2022-02-07 01:08:30|320.16|317.26|320.21|317.31|320.22|317.32|320.16|317.26|28
1644196120000|2022-02-07 01:08:40|320.19|317.29|320.19|317.29|320.21|317.31|320.13|317.23|21
1644196130000|2022-02-07 01:08:50|320.17|317.27|320.18|317.28|320.2|317.3|320.15|317.25|13
1644196140000|2022-02-07 01:09:00|320.16|317.26|320.18|317.28|320.2|317.3|320.15|317.25|15
1644196150000|2022-02-07 01:09:10|320.16|317.26|320.21|317.31|320.23|317.33|320.15|317.25|14
1644196160000|2022-02-07 01:09:20|320.22|317.32|320.21|317.31|320.25|317.35|320.2|317.3|22
1644196170000|2022-02-07 01:09:30|320.25|317.35|320.16|317.26|320.25|317.35|320.16|317.26|16
1644196180000|2022-02-07 01:09:40|320.18|317.28|320.18|317.28|320.19|317.29|320.15|317.25|14
1644196190000|2022-02-07 01:09:50|320.16|317.26|320.05|317.15|320.16|317.26|320|317.1|15
1644196200000|2022-02-07 01:10:00|320.04|317.14|320.02|317.12|320.06|317.16|320|317.1|16
1644196210000|2022-02-07 01:10:10|320.03|317.13|319.97|317.07|320.05|317.15|319.97|317.07|14
1644196220000|2022-02-07 01:10:20|319.93|317.03|319.78|316.88|319.99|317.09|319.76|316.86|14
1644196230000|2022-02-07 01:10:30|319.77|316.87|319.74|316.84|319.82|316.92|319.68|316.78|26
1644196240000|2022-02-07 01:10:40|319.75|316.85|319.72|316.82|319.79|316.89|319.7|316.8|25
1644196250000|2022-02-07 01:10:50|319.73|316.83|319.89|316.99|319.89|316.99|319.73|316.83|32
1644196260000|2022-02-07 01:11:00|319.87|316.97|319.88|316.98|319.92|317.02|319.83|316.93|21
1644196270000|2022-02-07 01:11:10|319.85|316.95|319.8|316.9|319.88|316.98|319.72|316.82|16
1644196280000|2022-02-07 01:11:20|319.79|316.89|319.76|316.86|319.8|316.9|319.72|316.82|22
1644196290000|2022-02-07 01:11:30|319.77|316.87|319.91|317.01|319.91|317.01|319.76|316.86|22
1644196300000|2022-02-07 01:11:40|319.89|316.99|320.02|317.12|320.06|317.16|319.89|316.99|28
1644196310000|2022-02-07 01:11:50|320.04|317.14|320.29|317.39|320.33|317.43|320.04|317.14|29
1644196320000|2022-02-07 01:12:00|320.3|317.4|320.43|317.53|320.43|317.53|320.25|317.35|23
1644196330000|2022-02-07 01:12:10|320.46|317.56|320.23|317.33|320.46|317.56|320.23|317.33|21
1644196340000|2022-02-07 01:12:20|320.24|317.34|320.18|317.28|320.36|317.46|320.18|317.28|25
1644196350000|2022-02-07 01:12:30|320.22|317.32|320.19|317.29|320.25|317.35|320.14|317.24|18
1644196360000|2022-02-07 01:12:40|320.18|317.28|320.21|317.31|320.22|317.32|320.14|317.24|20
1644196370000|2022-02-07 01:12:50|320.17|317.27|320.29|317.39|320.3|317.4|320.15|317.25|25
1644196380000|2022-02-07 01:13:00|320.25|317.35|320.29|317.39|320.34|317.44|320.24|317.34|22
1644196390000|2022-02-07 01:13:10|320.28|317.38|320.33|317.43|320.35|317.45|320.28|317.38|19
1644196400000|2022-02-07 01:13:20|320.32|317.42|320.35|317.45|320.37|317.47|320.27|317.37|17
1644196410000|2022-02-07 01:13:30|320.34|317.44|320.29|317.39|320.34|317.44|320.26|317.36|12
1644196420000|2022-02-07 01:13:40|320.27|317.37|320.3|317.4|320.31|317.41|320.27|317.37|15
1644196430000|2022-02-07 01:13:50|320.29|317.39|320.46|317.56|320.48|317.58|320.29|317.39|13
1644196440000|2022-02-07 01:14:00|320.48|317.58|320.52|317.62|320.57|317.67|320.45|317.55|22
1644196450000|2022-02-07 01:14:10|320.51|317.61|320.73|317.83|320.75|317.85|320.5|317.6|21
1644196460000|2022-02-07 01:14:20|320.74|317.84|320.62|317.72|320.75|317.85|320.6|317.7|24
1644196470000|2022-02-07 01:14:30|320.61|317.71|320.62|317.72|320.62|317.72|320.57|317.67|16
1644196480000|2022-02-07 01:14:40|320.6|317.7|320.59|317.69|320.7|317.8|320.58|317.68|23
1644196490000|2022-02-07 01:14:50|320.62|317.72|320.65|317.75|320.7|317.8|320.58|317.68|24
1644196500000|2022-02-07 01:15:00|320.66|317.76|320.6|317.7|320.69|317.79|320.59|317.69|20
1644196510000|2022-02-07 01:15:10|320.59|317.69|320.62|317.72|320.63|317.73|320.59|317.69|18
1644196520000|2022-02-07 01:15:20|320.65|317.75|320.7|317.8|320.72|317.82|320.65|317.75|22
1644196530000|2022-02-07 01:15:30|320.67|317.77|320.8|317.9|320.82|317.92|320.67|317.77|25
1644196540000|2022-02-07 01:15:40|320.79|317.89|321.06|318.16|321.07|318.17|320.78|317.88|22
1644196550000|2022-02-07 01:15:50|321.13|318.23|321.18|318.28|321.2|318.3|320.95|318.05|23
1644196560000|2022-02-07 01:16:00|321.15|318.25|321.1|318.2|321.17|318.27|321.1|318.2|22
1644196570000|2022-02-07 01:16:10|321.09|318.19|321.16|318.26|321.17|318.27|321.09|318.19|16
1644196580000|2022-02-07 01:16:20|321.17|318.27|321.15|318.25|321.17|318.27|321.14|318.24|13
1644196590000|2022-02-07 01:16:30|321.17|318.27|321.16|318.26|321.19|318.29|321.12|318.22|17
1644196600000|2022-02-07 01:16:40|321.12|318.22|321.14|318.24|321.15|318.25|321.08|318.18|21
1644196610000|2022-02-07 01:16:50|321.13|318.23|320.89|317.99|321.13|318.23|320.89|317.99|25
1644196620000|2022-02-07 01:17:00|320.9|318|320.94|318.04|320.95|318.05|320.85|317.95|23
1644196630000|2022-02-07 01:17:10|320.93|318.03|320.94|318.04|320.97|318.07|320.92|318.02|18
1644196640000|2022-02-07 01:17:20|320.95|318.05|320.96|318.06|320.98|318.08|320.92|318.02|19
1644196650000|2022-02-07 01:17:30|320.93|318.03|320.89|317.99|320.93|318.03|320.83|317.93|22
1644196660000|2022-02-07 01:17:40|320.88|317.98|320.92|318.02|320.99|318.09|320.87|317.97|20
1644196670000|2022-02-07 01:17:50|320.99|318.09|320.93|318.03|321|318.1|320.92|318.02|21
1644196680000|2022-02-07 01:18:00|320.92|318.02|320.97|318.07|320.97|318.07|320.9|318|21
1644196690000|2022-02-07 01:18:10|320.98|318.08|321.12|318.22|321.12|318.22|320.93|318.03|18
1644196700000|2022-02-07 01:18:20|321.11|318.21|320.98|318.08|321.12|318.22|320.95|318.05|21
1644196710000|2022-02-07 01:18:30|320.93|318.03|321.01|318.11|321.01|318.11|320.92|318.02|22
1644196720000|2022-02-07 01:18:40|321|318.1|321.05|318.15|321.08|318.18|321|318.1|14
1644196730000|2022-02-07 01:18:50|321.04|318.14|321.04|318.14|321.05|318.15|321|318.1|15
1644196740000|2022-02-07 01:19:00|321.03|318.13|321.01|318.11|321.03|318.13|320.98|318.08|18
1644196750000|2022-02-07 01:19:10|321|318.1|320.96|318.06|321.01|318.11|320.94|318.04|18
1644196760000|2022-02-07 01:19:20|320.98|318.08|320.96|318.06|321.05|318.15|320.96|318.06|15
1644196770000|2022-02-07 01:19:30|320.97|318.07|320.94|318.04|320.99|318.09|320.92|318.02|18
1644196780000|2022-02-07 01:19:40|320.96|318.06|321.01|318.11|321.01|318.11|320.89|317.99|18
1644196790000|2022-02-07 01:19:50|320.99|318.09|321.09|318.19|321.09|318.19|320.94|318.04|22
1644196800000|2022-02-07 01:20:00|321.08|318.18|321.17|318.27|321.23|318.33|321.04|318.14|21
1644196810000|2022-02-07 01:20:10|321.19|318.29|321.24|318.34|321.26|318.36|321.17|318.27|24
1644196820000|2022-02-07 01:20:20|321.25|318.35|321.18|318.28|321.29|318.39|321.15|318.25|23
1644196830000|2022-02-07 01:20:30|321.19|318.29|321.18|318.28|321.23|318.33|321.1|318.2|23
1644196840000|2022-02-07 01:20:40|321.17|318.27|321.08|318.18|321.17|318.27|321.08|318.18|17
1644196850000|2022-02-07 01:20:50|321.07|318.17|320.99|318.09|321.07|318.17|320.96|318.06|18
1644196860000|2022-02-07 01:21:00|321|318.1|321.08|318.18|321.08|318.18|320.99|318.09|20
1644196870000|2022-02-07 01:21:10|321.07|318.17|320.99|318.09|321.07|318.17|320.97|318.07|17
1644196880000|2022-02-07 01:21:20|321|318.1|320.97|318.07|321.01|318.11|320.97|318.07|11
1644196890000|2022-02-07 01:21:30|320.96|318.06|320.94|318.04|321.01|318.11|320.89|317.99|21
1644196900000|2022-02-07 01:21:40|320.98|318.08|320.96|318.06|320.98|318.08|320.91|318.01|7
1644196910000|2022-02-07 01:21:50|320.97|318.07|320.88|317.98|320.97|318.07|320.88|317.98|13
1644196920000|2022-02-07 01:22:00|320.86|317.96|320.97|318.07|321.01|318.11|320.84|317.94|18
1644196930000|2022-02-07 01:22:10|320.98|318.08|321.08|318.18|321.11|318.21|320.92|318.02|22
1644196940000|2022-02-07 01:22:20|321.07|318.17|320.82|317.92|321.07|318.17|320.79|317.89|29
1644196950000|2022-02-07 01:22:30|320.81|317.91|320.88|317.98|320.91|318.01|320.81|317.91|24
1644196960000|2022-02-07 01:22:40|320.89|317.99|320.91|318.01|320.92|318.02|320.8|317.9|24
1644196970000|2022-02-07 01:22:50|320.93|318.03|320.92|318.02|320.95|318.05|320.86|317.96|16
1644196980000|2022-02-07 01:23:00|320.93|318.03|321.15|318.25|321.16|318.26|320.93|318.03|21
1644196990000|2022-02-07 01:23:10|321.12|318.22|321.12|318.22|321.17|318.27|321.1|318.2|22
1644197000000|2022-02-07 01:23:20|321.17|318.27|321.11|318.21|321.17|318.27|321.08|318.18|16
1644197010000|2022-02-07 01:23:30|321.1|318.2|321.14|318.24|321.15|318.25|321.08|318.18|16
1644197020000|2022-02-07 01:23:40|321.1|318.2|321.13|318.23|321.15|318.25|321.1|318.2|15
1644197030000|2022-02-07 01:23:50|321.14|318.24|321.2|318.3|321.32|318.42|321.14|318.24|21
1644197040000|2022-02-07 01:24:00|321.21|318.31|321.19|318.29|321.22|318.32|321.14|318.24|22
1644197050000|2022-02-07 01:24:10|321.2|318.3|321.23|318.33|321.24|318.34|321.16|318.26|22
1644197060000|2022-02-07 01:24:20|321.21|318.31|321.15|318.25|321.29|318.39|320.99|318.09|22
1644197070000|2022-02-07 01:24:30|321.16|318.26|321.19|318.29|321.26|318.36|321.13|318.23|28
1644197080000|2022-02-07 01:24:40|321.17|318.27|321.19|318.29|321.24|318.34|321.11|318.21|25
1644197090000|2022-02-07 01:24:50|321.18|318.28|321.12|318.22|321.24|318.34|321.12|318.22|20
1644197100000|2022-02-07 01:25:00|321.15|318.25|321.17|318.27|321.2|318.3|321.13|318.23|25
1644197110000|2022-02-07 01:25:10|321.18|318.28|321.28|318.38|321.31|318.41|321.18|318.28|29
1644197120000|2022-02-07 01:25:20|321.26|318.36|321.46|318.56|321.46|318.56|321.25|318.35|22
1644197130000|2022-02-07 01:25:30|321.47|318.57|321.45|318.55|321.47|318.57|321.43|318.53|11
1644197140000|2022-02-07 01:25:40|321.46|318.56|321.37|318.47|321.47|318.57|321.34|318.44|13
1644197150000|2022-02-07 01:25:50|321.38|318.48|321.38|318.48|321.47|318.57|321.38|318.48|26
1644197160000|2022-02-07 01:26:00|321.43|318.53|321.46|318.56|321.53|318.63|321.4|318.5|28
1644197170000|2022-02-07 01:26:10|321.44|318.54|321.45|318.55|321.54|318.64|321.42|318.52|22
1644197180000|2022-02-07 01:26:20|321.46|318.56|321.63|318.73|321.66|318.76|321.44|318.54|31
1644197190000|2022-02-07 01:26:30|321.66|318.76|321.79|318.89|321.86|318.96|321.62|318.72|28
1644197200000|2022-02-07 01:26:40|321.7|318.8|321.8|318.9|321.84|318.94|321.69|318.79|23
1644197210000|2022-02-07 01:26:50|321.81|318.91|321.8|318.9|321.83|318.93|321.75|318.85|18
1644197220000|2022-02-07 01:27:00|321.79|318.89|321.75|318.85|321.79|318.89|321.72|318.82|17
1644197230000|2022-02-07 01:27:10|321.74|318.84|321.79|318.89|321.85|318.95|321.74|318.84|16
1644197240000|2022-02-07 01:27:20|321.82|318.92|321.85|318.95|321.88|318.98|321.78|318.88|27
1644197250000|2022-02-07 01:27:30|321.84|318.94|321.87|318.97|321.87|318.97|321.83|318.93|6
1644197260000|2022-02-07 01:27:40|321.85|318.95|321.83|318.93|321.87|318.97|321.82|318.92|9
1644197270000|2022-02-07 01:27:50|321.82|318.92|321.87|318.97|321.91|319.01|321.81|318.91|15
1644197280000|2022-02-07 01:28:00|321.86|318.96|321.79|318.89|321.86|318.96|321.76|318.86|20
1644197290000|2022-02-07 01:28:10|321.85|318.95|321.8|318.9|321.87|318.97|321.76|318.86|22
1644197300000|2022-02-07 01:28:20|321.81|318.91|321.81|318.91|321.82|318.92|321.75|318.85|14
1644197310000|2022-02-07 01:28:30|321.84|318.94|321.73|318.83|321.86|318.96|321.72|318.82|18
1644197320000|2022-02-07 01:28:40|321.74|318.84|321.76|318.86|321.77|318.87|321.73|318.83|15
1644197330000|2022-02-07 01:28:50|321.77|318.87|321.8|318.9|321.8|318.9|321.69|318.79|17
1644197340000|2022-02-07 01:29:00|321.81|318.91|321.79|318.89|321.81|318.91|321.73|318.83|15
1644197350000|2022-02-07 01:29:10|321.69|318.79|321.52|318.62|321.76|318.86|321.49|318.59|23
1644197360000|2022-02-07 01:29:20|321.53|318.63|321.56|318.66|321.56|318.66|321.49|318.59|18
1644197370000|2022-02-07 01:29:30|321.57|318.67|321.39|318.49|321.59|318.69|321.31|318.41|24
1644197380000|2022-02-07 01:29:40|321.4|318.5|321.44|318.54|321.46|318.56|321.38|318.48|21
1644197390000|2022-02-07 01:29:50|321.45|318.55|321.46|318.56|321.55|318.65|321.45|318.55|21
1644197400000|2022-02-07 01:30:00|321.5|318.6|321.6|318.7|321.64|318.74|321.47|318.57|24
1644197410000|2022-02-07 01:30:10|321.62|318.72|321.5|318.6|321.62|318.72|321.5|318.6|24
1644197420000|2022-02-07 01:30:20|321.57|318.67|321.57|318.67|321.58|318.68|321.53|318.63|18
1644197430000|2022-02-07 01:30:30|321.56|318.66|321.55|318.65|321.62|318.72|321.54|318.64|19
1644197440000|2022-02-07 01:30:40|321.56|318.66|321.53|318.63|321.58|318.68|321.53|318.63|22
1644197450000|2022-02-07 01:30:50|321.54|318.64|321.51|318.61|321.57|318.67|321.47|318.57|24
1644197460000|2022-02-07 01:31:00|321.5|318.6|321.48|318.58|321.53|318.63|321.47|318.57|10
1644197470000|2022-02-07 01:31:10|321.53|318.63|321.5|318.6|321.55|318.65|321.49|318.59|21
1644197480000|2022-02-07 01:31:20|321.49|318.59|321.5|318.6|321.56|318.66|321.48|318.58|18
1644197490000|2022-02-07 01:31:30|321.53|318.63|321.54|318.64|321.55|318.65|321.48|318.58|17
1644197500000|2022-02-07 01:31:40|321.49|318.59|321.51|318.61|321.53|318.63|321.48|318.58|12
1644197510000|2022-02-07 01:31:50|321.5|318.6|321.51|318.61|321.55|318.65|321.48|318.58|11
1644197520000|2022-02-07 01:32:00|321.52|318.62|321.48|318.58|321.54|318.64|321.42|318.52|22
1644197530000|2022-02-07 01:32:10|321.49|318.59|321.51|318.61|321.53|318.63|321.48|318.58|15
1644197540000|2022-02-07 01:32:20|321.52|318.62|321.55|318.65|321.58|318.68|321.49|318.59|22
1644197550000|2022-02-07 01:32:30|321.58|318.68|321.59|318.69|321.62|318.72|321.57|318.67|16
1644197560000|2022-02-07 01:32:40|321.6|318.7|321.82|318.92|321.84|318.94|321.6|318.7|19
1644197570000|2022-02-07 01:32:50|321.84|318.94|321.78|318.88|321.84|318.94|321.73|318.83|24
1644197580000|2022-02-07 01:33:00|321.77|318.87|321.78|318.88|321.8|318.9|321.76|318.86|10
1644197590000|2022-02-07 01:33:10|321.79|318.89|321.86|318.96|321.89|318.99|321.79|318.89|19
1644197600000|2022-02-07 01:33:20|321.85|318.95|321.83|318.93|321.86|318.96|321.8|318.9|19
1644197610000|2022-02-07 01:33:30|321.84|318.94|321.81|318.91|321.87|318.97|321.8|318.9|19
1644197620000|2022-02-07 01:33:40|321.82|318.92|321.84|318.94|321.85|318.95|321.8|318.9|16
1644197630000|2022-02-07 01:33:50|321.85|318.95|321.86|318.96|321.87|318.97|321.83|318.93|19
1644197640000|2022-02-07 01:34:00|321.83|318.93|321.84|318.94|321.86|318.96|321.81|318.91|18
1644197650000|2022-02-07 01:34:10|321.82|318.92|321.79|318.89|321.85|318.95|321.77|318.87|15
1644197660000|2022-02-07 01:34:20|321.78|318.88|321.78|318.88|321.79|318.89|321.64|318.74|23
1644197670000|2022-02-07 01:34:30|321.76|318.86|321.74|318.84|321.83|318.93|321.74|318.84|16
1644197680000|2022-02-07 01:34:40|321.72|318.82|321.97|319.07|321.97|319.07|321.72|318.82|27
1644197690000|2022-02-07 01:34:50|321.92|319.02|321.89|318.99|321.95|319.05|321.86|318.96|14
1644197700000|2022-02-07 01:35:00|321.9|319|321.85|318.95|321.9|319|321.8|318.9|19
1644197710000|2022-02-07 01:35:10|321.86|318.96|321.91|319.01|321.93|319.03|321.84|318.94|12
1644197720000|2022-02-07 01:35:20|321.92|319.02|321.9|319|321.93|319.03|321.86|318.96|16
1644197730000|2022-02-07 01:35:30|321.88|318.98|321.87|318.97|321.91|319.01|321.87|318.97|15
1644197740000|2022-02-07 01:35:40|321.89|318.99|321.91|319.01|321.91|319.01|321.88|318.98|9
1644197750000|2022-02-07 01:35:50|321.94|319.04|321.93|319.03|321.94|319.04|321.91|319.01|5
1644197760000|2022-02-07 01:36:00|321.94|319.04|322.17|319.27|322.17|319.27|321.89|318.99|16
1644197770000|2022-02-07 01:36:10|322.18|319.28|322.16|319.26|322.25|319.35|322.15|319.25|21
1644197780000|2022-02-07 01:36:20|322.19|319.29|322.2|319.3|322.24|319.34|322.16|319.26|22
1644197790000|2022-02-07 01:36:30|322.19|319.29|322.07|319.17|322.21|319.31|322.07|319.17|13
1644197800000|2022-02-07 01:36:40|322.06|319.16|322.02|319.12|322.06|319.16|322.01|319.11|17
1644197810000|2022-02-07 01:36:50|322.03|319.13|322.13|319.23|322.17|319.27|322.02|319.12|18
1644197820000|2022-02-07 01:37:00|322.16|319.26|322.12|319.22|322.17|319.27|322.11|319.21|22
1644197830000|2022-02-07 01:37:10|322.14|319.24|322.17|319.27|322.19|319.29|322.11|319.21|16
1644197840000|2022-02-07 01:37:20|322.16|319.26|322.3|319.4|322.3|319.4|322.13|319.23|20
1644197850000|2022-02-07 01:37:30|322.29|319.39|322.46|319.56|322.58|319.68|322.29|319.39|26
1644197860000|2022-02-07 01:37:40|322.45|319.55|322.58|319.68|322.63|319.73|322.38|319.48|20
1644197870000|2022-02-07 01:37:50|322.55|319.65|322.79|319.89|322.8|319.9|322.51|319.61|23
1644197880000|2022-02-07 01:38:00|322.71|319.81|322.67|319.77|322.71|319.81|322.58|319.68|23
1644197890000|2022-02-07 01:38:10|322.71|319.81|322.7|319.8|322.75|319.85|322.66|319.76|17
1644197900000|2022-02-07 01:38:20|322.69|319.79|322.71|319.81|322.71|319.81|322.51|319.61|28
1644197910000|2022-02-07 01:38:30|322.7|319.8|322.91|320.01|322.91|320.01|322.67|319.77|26
1644197920000|2022-02-07 01:38:40|322.86|319.96|322.7|319.8|322.92|320.02|322.69|319.79|30
1644197930000|2022-02-07 01:38:50|322.71|319.81|322.64|319.74|322.72|319.82|322.54|319.64|30
1644197940000|2022-02-07 01:39:00|322.67|319.77|323|320.1|323.01|320.11|322.63|319.73|29
1644197950000|2022-02-07 01:39:10|323.01|320.11|323.04|320.14|323.04|320.14|322.98|320.08|17
1644197960000|2022-02-07 01:39:20|323.02|320.12|322.86|319.96|323.02|320.12|322.85|319.95|22
1644197970000|2022-02-07 01:39:30|322.87|319.97|322.91|320.01|322.93|320.03|322.87|319.97|27
1644197980000|2022-02-07 01:39:40|322.93|320.03|323.07|320.17|323.09|320.19|322.9|320|27
1644197990000|2022-02-07 01:39:50|323.06|320.16|323.07|320.17|323.09|320.19|323.06|320.16|18
1644198000000|2022-02-07 01:40:00|323.09|320.19|323.08|320.18|323.15|320.25|323.07|320.17|18
1644198010000|2022-02-07 01:40:10|323.07|320.17|322.88|319.98|323.08|320.18|322.88|319.98|16
1644198020000|2022-02-07 01:40:20|322.87|319.97|322.86|319.96|322.95|320.05|322.85|319.95|22
1644198030000|2022-02-07 01:40:30|322.87|319.97|322.8|319.9|322.92|320.02|322.78|319.88|24
1644198040000|2022-02-07 01:40:40|322.79|319.89|322.8|319.9|322.83|319.93|322.79|319.89|16
1644198050000|2022-02-07 01:40:50|322.81|319.91|322.99|320.09|322.99|320.09|322.8|319.9|23
1644198060000|2022-02-07 01:41:00|322.92|320.02|323.02|320.12|323.03|320.13|322.92|320.02|21
1644198070000|2022-02-07 01:41:10|323.01|320.11|322.53|319.63|323.04|320.14|322.53|319.63|24
1644198080000|2022-02-07 01:41:20|322.52|319.62|322.55|319.65|322.55|319.65|322.34|319.44|30
1644198090000|2022-02-07 01:41:30|322.53|319.63|322.45|319.55|322.56|319.66|322.33|319.43|32
1644198100000|2022-02-07 01:41:40|322.46|319.56|322.52|319.62|322.56|319.66|322.43|319.53|30
1644198110000|2022-02-07 01:41:50|322.53|319.63|322.58|319.68|322.61|319.71|322.51|319.61|27
1644198120000|2022-02-07 01:42:00|322.57|319.67|322.7|319.8|322.89|319.99|322.53|319.63|33
1644198130000|2022-02-07 01:42:10|322.66|319.76|322.51|319.61|322.71|319.81|322.48|319.58|34
1644198140000|2022-02-07 01:42:20|322.48|319.58|322.49|319.59|322.53|319.63|322.44|319.54|31
1644198150000|2022-02-07 01:42:30|322.48|319.58|322.46|319.56|322.51|319.61|322.44|319.54|21
1644198160000|2022-02-07 01:42:40|322.47|319.57|322.5|319.6|322.51|319.61|322.44|319.54|19
1644198170000|2022-02-07 01:42:50|322.48|319.58|322.47|319.57|322.49|319.59|322.46|319.56|16
1644198180000|2022-02-07 01:43:00|322.46|319.56|322.53|319.63|322.56|319.66|322.46|319.56|25
1644198190000|2022-02-07 01:43:10|322.55|319.65|322.79|319.89|322.82|319.92|322.47|319.57|30
1644198200000|2022-02-07 01:43:20|322.76|319.86|322.77|319.87|322.8|319.9|322.74|319.84|19
1644198210000|2022-02-07 01:43:30|322.75|319.85|322.72|319.82|322.77|319.87|322.71|319.81|17
1644198220000|2022-02-07 01:43:40|322.73|319.83|322.68|319.78|322.75|319.85|322.68|319.78|20
1644198230000|2022-02-07 01:43:50|322.69|319.79|322.66|319.76|322.69|319.79|322.62|319.72|14
1644198240000|2022-02-07 01:44:00|322.67|319.77|322.67|319.77|322.71|319.81|322.57|319.67|23
1644198250000|2022-02-07 01:44:10|322.61|319.71|322.69|319.79|322.74|319.84|322.6|319.7|20
1644198260000|2022-02-07 01:44:20|322.7|319.8|322.65|319.75|322.7|319.8|322.65|319.75|24
1644198270000|2022-02-07 01:44:30|322.66|319.76|322.68|319.78|322.69|319.79|322.61|319.71|22
1644198280000|2022-02-07 01:44:40|322.67|319.77|322.46|319.56|322.73|319.83|322.45|319.55|29
1644198290000|2022-02-07 01:44:50|322.47|319.57|322.54|319.64|322.55|319.65|322.47|319.57|18
1644198300000|2022-02-07 01:45:00|322.51|319.61|322.62|319.72|322.64|319.74|322.51|319.61|20
1644198310000|2022-02-07 01:45:10|322.63|319.73|322.7|319.8|322.7|319.8|322.61|319.71|23
1644198320000|2022-02-07 01:45:20|322.71|319.81|322.77|319.87|322.77|319.87|322.68|319.78|23
1644198330000|2022-02-07 01:45:30|322.81|319.91|322.79|319.89|322.84|319.94|322.75|319.85|29
1644198340000|2022-02-07 01:45:40|322.8|319.9|322.88|319.98|322.89|319.99|322.75|319.85|27
1644198350000|2022-02-07 01:45:50|322.94|320.04|323.26|320.36|323.34|320.44|322.94|320.04|30
1644198360000|2022-02-07 01:46:00|323.21|320.31|323.17|320.27|323.29|320.39|323.14|320.24|27
1644198370000|2022-02-07 01:46:10|323.18|320.28|323.18|320.28|323.3|320.4|323.11|320.21|28
1644198380000|2022-02-07 01:46:20|323.2|320.3|323.22|320.32|323.26|320.36|323.16|320.26|28
1644198390000|2022-02-07 01:46:30|323.2|320.3|323.09|320.19|323.21|320.31|323.06|320.16|32
1644198400000|2022-02-07 01:46:40|323.03|320.13|323.03|320.13|323.14|320.24|322.99|320.09|26
1644198410000|2022-02-07 01:46:50|323.09|320.19|323.2|320.3|323.21|320.31|323.03|320.13|19
1644198420000|2022-02-07 01:47:00|323.21|320.31|323.24|320.34|323.25|320.35|323.19|320.29|18
1644198430000|2022-02-07 01:47:10|323.23|320.33|323.32|320.42|323.38|320.48|323.22|320.32|24
1644198440000|2022-02-07 01:47:20|323.33|320.43|323.46|320.56|323.49|320.59|323.33|320.43|31
1644198450000|2022-02-07 01:47:30|323.47|320.57|323.5|320.6|323.5|320.6|323.4|320.5|22
1644198460000|2022-02-07 01:47:40|323.48|320.58|323.49|320.59|323.61|320.71|323.45|320.55|32
1644198470000|2022-02-07 01:47:50|323.5|320.6|323.5|320.6|323.54|320.64|323.46|320.56|24
1644198480000|2022-02-07 01:48:00|323.51|320.61|323.51|320.61|323.53|320.63|323.47|320.57|22
1644198490000|2022-02-07 01:48:10|323.54|320.64|323.93|321.03|324|321.1|323.5|320.6|22
1644198500000|2022-02-07 01:48:20|323.97|321.07|323.78|320.88|323.98|321.08|323.72|320.82|28
1644198510000|2022-02-07 01:48:30|323.79|320.89|323.91|321.01|323.96|321.06|323.76|320.86|24
1644198520000|2022-02-07 01:48:40|323.84|320.94|323.8|320.9|323.85|320.95|323.77|320.87|20
1644198530000|2022-02-07 01:48:50|323.79|320.89|323.79|320.89|323.84|320.94|323.76|320.86|24
1644198540000|2022-02-07 01:49:00|323.82|320.92|323.97|321.07|323.97|321.07|323.78|320.88|23
1644198550000|2022-02-07 01:49:10|323.96|321.06|323.96|321.06|324.03|321.13|323.91|321.01|29
1644198560000|2022-02-07 01:49:20|323.95|321.05|323.74|320.84|323.95|321.05|323.69|320.79|35
1644198570000|2022-02-07 01:49:30|323.72|320.82|323.72|320.82|323.77|320.87|323.7|320.8|24
1644198580000|2022-02-07 01:49:40|323.76|320.86|323.69|320.79|323.76|320.86|323.67|320.77|21
1644198590000|2022-02-07 01:49:50|323.72|320.82|323.67|320.77|323.74|320.84|323.64|320.74|23
1644198600000|2022-02-07 01:50:00|323.68|320.78|323.66|320.76|323.72|320.82|323.64|320.74|21
1644198610000|2022-02-07 01:50:10|323.65|320.75|323.62|320.72|323.67|320.77|323.59|320.69|16
1644198620000|2022-02-07 01:50:20|323.64|320.74|323.57|320.67|323.64|320.74|323.5|320.6|35
1644198630000|2022-02-07 01:50:30|323.61|320.71|323.74|320.84|323.76|320.86|323.53|320.63|29
1644198640000|2022-02-07 01:50:40|323.75|320.85|323.75|320.85|323.77|320.87|323.67|320.77|20
1644198650000|2022-02-07 01:50:50|323.76|320.86|323.61|320.71|323.76|320.86|323.61|320.71|19
1644198660000|2022-02-07 01:51:00|323.59|320.69|323.59|320.69|323.65|320.75|323.58|320.68|20
1644198670000|2022-02-07 01:51:10|323.6|320.7|323.76|320.86|323.77|320.87|323.6|320.7|26
1644198680000|2022-02-07 01:51:20|323.73|320.83|323.61|320.71|323.74|320.84|323.6|320.7|22
1644198690000|2022-02-07 01:51:30|323.65|320.75|323.6|320.7|323.65|320.75|323.57|320.67|17
1644198700000|2022-02-07 01:51:40|323.61|320.71|323.78|320.88|323.78|320.88|323.58|320.68|26
1644198710000|2022-02-07 01:51:50|323.77|320.87|323.78|320.88|323.79|320.89|323.72|320.82|19
1644198720000|2022-02-07 01:52:00|323.79|320.89|323.75|320.85|323.8|320.9|323.75|320.85|14
1644198730000|2022-02-07 01:52:10|323.74|320.84|323.58|320.68|323.79|320.89|323.58|320.68|24
1644198740000|2022-02-07 01:52:20|323.57|320.67|323.66|320.76|323.74|320.84|323.55|320.65|28
1644198750000|2022-02-07 01:52:30|323.72|320.82|323.69|320.79|323.78|320.88|323.67|320.77|28
1644198760000|2022-02-07 01:52:40|323.7|320.8|323.71|320.81|323.77|320.87|323.65|320.75|18
1644198770000|2022-02-07 01:52:50|323.72|320.82|323.7|320.8|323.72|320.82|323.66|320.76|19
1644198780000|2022-02-07 01:53:00|323.69|320.79|323.63|320.73|323.69|320.79|323.63|320.73|13
1644198790000|2022-02-07 01:53:10|323.65|320.75|323.62|320.72|323.67|320.77|323.62|320.72|13
1644198800000|2022-02-07 01:53:20|323.58|320.68|323.58|320.68|323.61|320.71|323.53|320.63|16
1644198810000|2022-02-07 01:53:30|323.61|320.71|323.55|320.65|323.62|320.72|323.48|320.58|23
1644198820000|2022-02-07 01:53:40|323.56|320.66|323.55|320.65|323.59|320.69|323.51|320.61|27
1644198830000|2022-02-07 01:53:50|323.54|320.64|323.51|320.61|323.55|320.65|323.49|320.59|12
1644198840000|2022-02-07 01:54:00|323.54|320.64|323.6|320.7|323.6|320.7|323.48|320.58|20
1644198850000|2022-02-07 01:54:10|323.59|320.69|323.44|320.54|323.59|320.69|323.43|320.53|18
1644198860000|2022-02-07 01:54:20|323.43|320.53|323.48|320.58|323.48|320.58|323.4|320.5|23
1644198870000|2022-02-07 01:54:30|323.47|320.57|323.48|320.58|323.56|320.66|323.44|320.54|19
1644198880000|2022-02-07 01:54:40|323.51|320.61|323.46|320.56|323.51|320.61|323.46|320.56|18
1644198890000|2022-02-07 01:54:50|323.47|320.57|323.47|320.57|323.63|320.73|323.41|320.51|26
1644198900000|2022-02-07 01:55:00|323.48|320.58|323.42|320.52|323.49|320.59|323.39|320.49|20
1644198910000|2022-02-07 01:55:10|323.43|320.53|323.42|320.52|323.44|320.54|323.38|320.48|19
1644198920000|2022-02-07 01:55:20|323.43|320.53|323.24|320.34|323.43|320.53|323.23|320.33|21
1644198930000|2022-02-07 01:55:30|323.23|320.33|323.19|320.29|323.27|320.37|323.19|320.29|23
1644198940000|2022-02-07 01:55:40|323.22|320.32|323.01|320.11|323.23|320.33|323.01|320.11|21
1644198950000|2022-02-07 01:55:50|323.02|320.12|323.06|320.16|323.08|320.18|323.01|320.11|20
1644198960000|2022-02-07 01:56:00|323.08|320.18|323.11|320.21|323.15|320.25|323.07|320.17|20
1644198970000|2022-02-07 01:56:10|323.16|320.26|323.09|320.19|323.16|320.26|323.08|320.18|9
1644198980000|2022-02-07 01:56:20|323.06|320.16|323.08|320.18|323.14|320.24|323.06|320.16|14
1644198990000|2022-02-07 01:56:30|323.13|320.23|323.02|320.12|323.13|320.23|323.02|320.12|25
1644199000000|2022-02-07 01:56:40|323.04|320.14|323.01|320.11|323.08|320.18|322.98|320.08|21
1644199010000|2022-02-07 01:56:50|323|320.1|322.94|320.04|323.02|320.12|322.89|319.99|27
1644199020000|2022-02-07 01:57:00|322.93|320.03|322.85|319.95|322.93|320.03|322.8|319.9|21
1644199030000|2022-02-07 01:57:10|322.83|319.93|322.69|319.79|322.83|319.93|322.68|319.78|20
1644199040000|2022-02-07 01:57:20|322.7|319.8|322.73|319.83|322.73|319.83|322.67|319.77|16
1644199050000|2022-02-07 01:57:30|322.71|319.81|322.62|319.72|322.75|319.85|322.62|319.72|20
1644199060000|2022-02-07 01:57:40|322.61|319.71|322.59|319.69|322.69|319.79|322.58|319.68|29
1644199070000|2022-02-07 01:57:50|322.63|319.73|322.59|319.69|322.64|319.74|322.59|319.69|22
1644199080000|2022-02-07 01:58:00|322.58|319.68|322.56|319.66|322.63|319.73|322.44|319.54|24
1644199090000|2022-02-07 01:58:10|322.54|319.64|322.67|319.77|322.67|319.77|322.54|319.64|21
1644199100000|2022-02-07 01:58:20|322.63|319.73|322.64|319.74|322.66|319.76|322.62|319.72|18
1644199110000|2022-02-07 01:58:30|322.63|319.73|322.4|319.5|322.63|319.73|322.4|319.5|22
1644199120000|2022-02-07 01:58:40|322.41|319.51|322.32|319.42|322.47|319.57|322.31|319.41|31
1644199130000|2022-02-07 01:58:50|322.34|319.44|322.4|319.5|322.43|319.53|322.33|319.43|25
1644199140000|2022-02-07 01:59:00|322.37|319.47|322.39|319.49|322.41|319.51|322.35|319.45|20
1644199150000|2022-02-07 01:59:10|322.43|319.53|322.86|319.96|322.86|319.96|322.38|319.48|27
1644199160000|2022-02-07 01:59:20|322.83|319.93|322.56|319.66|322.83|319.93|322.56|319.66|28
1644199170000|2022-02-07 01:59:30|322.58|319.68|322.59|319.69|322.59|319.69|322.53|319.63|24
1644199180000|2022-02-07 01:59:40|322.58|319.68|322.65|319.75|322.69|319.79|322.55|319.65|25
1644199190000|2022-02-07 01:59:50|322.66|319.76|322.62|319.72|322.66|319.76|322.59|319.69|15
1644199200000|2022-02-07 02:00:00|322.61|319.71|322.6|319.7|322.62|319.72|322.56|319.66|19
1644199210000|2022-02-07 02:00:10|322.61|319.71|322.63|319.73|322.65|319.75|322.59|319.69|18
1644199220000|2022-02-07 02:00:20|322.64|319.74|322.82|319.92|322.89|319.99|322.64|319.74|24
1644199230000|2022-02-07 02:00:30|322.83|319.93|322.8|319.9|322.89|319.99|322.74|319.84|32
1644199240000|2022-02-07 02:00:40|322.79|319.89|322.8|319.9|322.84|319.94|322.77|319.87|23
1644199250000|2022-02-07 02:00:50|322.79|319.89|323.12|320.22|323.14|320.24|322.79|319.89|22
1644199260000|2022-02-07 02:01:00|323.13|320.23|323.13|320.23|323.16|320.26|323.07|320.17|15
1644199270000|2022-02-07 02:01:10|323.12|320.22|323.3|320.4|323.46|320.56|323.12|320.22|27
1644199280000|2022-02-07 02:01:20|323.31|320.41|323.29|320.39|323.33|320.43|323.24|320.34|22
1644199290000|2022-02-07 02:01:30|323.28|320.38|323.14|320.24|323.31|320.41|323.14|320.24|30
1644199300000|2022-02-07 02:01:40|323.12|320.22|323.14|320.24|323.16|320.26|323.1|320.2|17
1644199310000|2022-02-07 02:01:50|323.12|320.22|323.17|320.27|323.19|320.29|323.1|320.2|17
1644199320000|2022-02-07 02:02:00|323.15|320.25|323.22|320.32|323.22|320.32|323.12|320.22|17
1644199330000|2022-02-07 02:02:10|323.23|320.33|323.17|320.27|323.26|320.36|323.17|320.27|18
1644199340000|2022-02-07 02:02:20|323.16|320.26|323.26|320.36|323.33|320.43|323.15|320.25|20
1644199350000|2022-02-07 02:02:30|323.24|320.34|323.19|320.29|323.28|320.38|323.19|320.29|20
1644199360000|2022-02-07 02:02:40|323.18|320.28|323.29|320.39|323.29|320.39|323.14|320.24|26
1644199370000|2022-02-07 02:02:50|323.36|320.46|323.28|320.38|323.4|320.5|323.27|320.37|24
1644199380000|2022-02-07 02:03:00|323.24|320.34|323.12|320.22|323.3|320.4|323.12|320.22|31
1644199390000|2022-02-07 02:03:10|323.14|320.24|323.12|320.22|323.17|320.27|323.1|320.2|15
1644199400000|2022-02-07 02:03:20|323.11|320.21|323.22|320.32|323.26|320.36|323.09|320.19|22
1644199410000|2022-02-07 02:03:30|323.2|320.3|323.22|320.32|323.23|320.33|323.15|320.25|26
1644199420000|2022-02-07 02:03:40|323.2|320.3|323.15|320.25|323.22|320.32|323.14|320.24|11
1644199430000|2022-02-07 02:03:50|323.16|320.26|323.12|320.22|323.19|320.29|323.12|320.22|18
1644199440000|2022-02-07 02:04:00|323.15|320.25|323.25|320.35|323.26|320.36|323.13|320.23|21
1644199450000|2022-02-07 02:04:10|323.26|320.36|323.25|320.35|323.26|320.36|323.19|320.29|21
1644199460000|2022-02-07 02:04:20|323.26|320.36|323.22|320.32|323.3|320.4|323.21|320.31|21
1644199470000|2022-02-07 02:04:30|323.21|320.31|323.15|320.25|323.21|320.31|323.11|320.21|21
1644199480000|2022-02-07 02:04:40|323.14|320.24|323.15|320.25|323.18|320.28|323.12|320.22|13
1644199490000|2022-02-07 02:04:50|323.16|320.26|323.13|320.23|323.18|320.28|323.1|320.2|11
1644199500000|2022-02-07 02:05:00|323.16|320.26|323.13|320.23|323.17|320.27|323.12|320.22|24
1644199510000|2022-02-07 02:05:10|323.16|320.26|323.24|320.34|323.33|320.43|323.13|320.23|28
1644199520000|2022-02-07 02:05:20|323.23|320.33|323.21|320.31|323.25|320.35|323.11|320.21|25
1644199530000|2022-02-07 02:05:30|323.22|320.32|323.19|320.29|323.25|320.35|323.13|320.23|19
1644199540000|2022-02-07 02:05:40|323.18|320.28|323.17|320.27|323.33|320.43|323.14|320.24|30
1644199550000|2022-02-07 02:05:50|323.18|320.28|323.21|320.31|323.22|320.32|323.14|320.24|18
1644199560000|2022-02-07 02:06:00|323.24|320.34|323.24|320.34|323.25|320.35|323.19|320.29|22
1644199570000|2022-02-07 02:06:10|323.23|320.33|323.23|320.33|323.25|320.35|323.22|320.32|16
1644199580000|2022-02-07 02:06:20|323.24|320.34|323.32|320.42|323.39|320.49|323.24|320.34|23
1644199590000|2022-02-07 02:06:30|323.31|320.41|323.3|320.4|323.35|320.45|323.28|320.38|23
1644199600000|2022-02-07 02:06:40|323.28|320.38|323.3|320.4|323.3|320.4|323.14|320.24|26
1644199610000|2022-02-07 02:06:50|323.18|320.28|323.22|320.32|323.26|320.36|323.18|320.28|27
1644199620000|2022-02-07 02:07:00|323.21|320.31|323.23|320.33|323.25|320.35|323.15|320.25|21
1644199630000|2022-02-07 02:07:10|323.24|320.34|323.34|320.44|323.38|320.48|323.21|320.31|22
1644199640000|2022-02-07 02:07:20|323.36|320.46|323.4|320.5|323.42|320.52|323.36|320.46|21
1644199650000|2022-02-07 02:07:30|323.38|320.48|323.25|320.35|323.4|320.5|323.2|320.3|22
1644199660000|2022-02-07 02:07:40|323.24|320.34|323.17|320.27|323.24|320.34|323.17|320.27|19
1644199670000|2022-02-07 02:07:50|323.21|320.31|323.16|320.26|323.23|320.33|323.14|320.24|23
1644199680000|2022-02-07 02:08:00|323.18|320.28|323.19|320.29|323.24|320.34|323.17|320.27|18
1644199690000|2022-02-07 02:08:10|323.16|320.26|323.33|320.43|323.38|320.48|323.16|320.26|23
1644199700000|2022-02-07 02:08:20|323.32|320.42|323.32|320.42|323.43|320.53|323.29|320.39|21
1644199710000|2022-02-07 02:08:30|323.38|320.48|323.36|320.46|323.44|320.54|323.32|320.42|20
1644199720000|2022-02-07 02:08:40|323.37|320.47|323.37|320.47|323.4|320.5|323.3|320.4|19
1644199730000|2022-02-07 02:08:50|323.41|320.51|323.37|320.47|323.41|320.51|323.3|320.4|19
1644199740000|2022-02-07 02:09:00|323.34|320.44|323.36|320.46|323.39|320.49|323.33|320.43|21
1644199750000|2022-02-07 02:09:10|323.34|320.44|323.36|320.46|323.4|320.5|323.32|320.42|21
1644199760000|2022-02-07 02:09:20|323.34|320.44|323.38|320.48|323.41|320.51|323.29|320.39|22
1644199770000|2022-02-07 02:09:30|323.4|320.5|323.38|320.48|323.41|320.51|323.34|320.44|17
1644199780000|2022-02-07 02:09:40|323.39|320.49|323.38|320.48|323.41|320.51|323.34|320.44|9
1644199790000|2022-02-07 02:09:50|323.37|320.47|323.38|320.48|323.46|320.56|323.32|320.42|14
1644199800000|2022-02-07 02:10:00|323.37|320.47|323.38|320.48|323.43|320.53|323.32|320.42|23
1644199810000|2022-02-07 02:10:10|323.4|320.5|323.37|320.47|323.45|320.55|323.36|320.46|29
1644199820000|2022-02-07 02:10:20|323.38|320.48|323.33|320.43|323.38|320.48|323.3|320.4|15
1644199830000|2022-02-07 02:10:30|323.35|320.45|323.23|320.33|323.35|320.45|323.23|320.33|26
1644199840000|2022-02-07 02:10:40|323.24|320.34|323.05|320.15|323.26|320.36|323.05|320.15|22
1644199850000|2022-02-07 02:10:50|322.99|320.09|323.14|320.24|323.14|320.24|322.93|320.03|28
1644199860000|2022-02-07 02:11:00|323.11|320.21|323.26|320.36|323.26|320.36|323.11|320.21|24
1644199870000|2022-02-07 02:11:10|323.31|320.41|323.27|320.37|323.34|320.44|323.22|320.32|26
1644199880000|2022-02-07 02:11:20|323.29|320.39|323.28|320.38|323.31|320.41|323.27|320.37|16
1644199890000|2022-02-07 02:11:30|323.29|320.39|323.25|320.35|323.31|320.41|323.24|320.34|12
1644199900000|2022-02-07 02:11:40|323.24|320.34|323.21|320.31|323.28|320.38|323.18|320.28|21
1644199910000|2022-02-07 02:11:50|323.2|320.3|323.23|320.33|323.26|320.36|323.18|320.28|18
1644199920000|2022-02-07 02:12:00|323.22|320.32|323.18|320.28|323.25|320.35|323.16|320.26|19
1644199930000|2022-02-07 02:12:10|323.17|320.27|323.2|320.3|323.25|320.35|323.15|320.25|19
1644199940000|2022-02-07 02:12:20|323.21|320.31|323.26|320.36|323.26|320.36|323.19|320.29|22
1644199950000|2022-02-07 02:12:30|323.24|320.34|323.31|320.41|323.37|320.47|323.19|320.29|25
1644199960000|2022-02-07 02:12:40|323.27|320.37|323.25|320.35|323.29|320.39|323.21|320.31|20
1644199970000|2022-02-07 02:12:50|323.24|320.34|323.23|320.33|323.28|320.38|323.18|320.28|28
1644199980000|2022-02-07 02:13:00|323.28|320.38|323.31|320.41|323.33|320.43|323.22|320.32|18
1644199990000|2022-02-07 02:13:10|323.26|320.36|323.32|320.42|323.38|320.48|323.22|320.32|21
1644200000000|2022-02-07 02:13:20|323.29|320.39|323.32|320.42|323.32|320.42|323.29|320.39|3
1644200010000|2022-02-07 02:13:30|323.33|320.43|323.35|320.45|323.35|320.45|323.3|320.4|15
1644200020000|2022-02-07 02:13:40|323.34|320.44|323.34|320.44|323.35|320.45|323.28|320.38|18
1644200030000|2022-02-07 02:13:50|323.33|320.43|323.34|320.44|323.35|320.45|323.3|320.4|16
1644200040000|2022-02-07 02:14:00|323.32|320.42|323.35|320.45|323.36|320.46|323.32|320.42|16
1644200050000|2022-02-07 02:14:10|323.36|320.46|323.34|320.44|323.38|320.48|323.32|320.42|14
1644200060000|2022-02-07 02:14:20|323.33|320.43|323.43|320.53|323.46|320.56|323.33|320.43|24
1644200070000|2022-02-07 02:14:30|323.45|320.55|323.38|320.48|323.45|320.55|323.34|320.44|33
1644200080000|2022-02-07 02:14:40|323.39|320.49|323.31|320.41|323.39|320.49|323.29|320.39|20
1644200090000|2022-02-07 02:14:50|323.28|320.38|323.34|320.44|323.37|320.47|323.28|320.38|13
1644200100000|2022-02-07 02:15:00|323.36|320.46|323.34|320.44|323.38|320.48|323.32|320.42|17
1644200110000|2022-02-07 02:15:10|323.35|320.45|323.61|320.71|323.68|320.78|323.35|320.45|25
1644200120000|2022-02-07 02:15:20|323.6|320.7|323.46|320.56|323.6|320.7|323.42|320.52|27
1644200130000|2022-02-07 02:15:30|323.45|320.55|323.46|320.56|323.5|320.6|323.43|320.53|21
1644200140000|2022-02-07 02:15:40|323.48|320.58|323.45|320.55|323.51|320.61|323.42|320.52|21
1644200150000|2022-02-07 02:15:50|323.46|320.56|323.43|320.53|323.5|320.6|323.43|320.53|22
1644200160000|2022-02-07 02:16:00|323.46|320.56|323.45|320.55|323.46|320.56|323.43|320.53|16
1644200170000|2022-02-07 02:16:10|323.43|320.53|323.31|320.41|323.45|320.55|323.31|320.41|19
1644200180000|2022-02-07 02:16:20|323.32|320.42|323.37|320.47|323.38|320.48|323.29|320.39|18
1644200190000|2022-02-07 02:16:30|323.36|320.46|323.36|320.46|323.38|320.48|323.31|320.41|22
1644200200000|2022-02-07 02:16:40|323.33|320.43|323.34|320.44|323.36|320.46|323.32|320.42|16
1644200210000|2022-02-07 02:16:50|323.35|320.45|323.34|320.44|323.39|320.49|323.31|320.41|18
1644200220000|2022-02-07 02:17:00|323.35|320.45|323.35|320.45|323.39|320.49|323.34|320.44|15
1644200230000|2022-02-07 02:17:10|323.36|320.46|323.44|320.54|323.47|320.57|323.35|320.45|18
1644200240000|2022-02-07 02:17:20|323.45|320.55|323.41|320.51|323.47|320.57|323.41|320.51|16
1644200250000|2022-02-07 02:17:30|323.42|320.52|323.42|320.52|323.43|320.53|323.4|320.5|17
1644200260000|2022-02-07 02:17:40|323.4|320.5|323.54|320.64|323.54|320.64|323.4|320.5|18
1644200270000|2022-02-07 02:17:50|323.56|320.66|323.79|320.89|323.79|320.89|323.56|320.66|21
1644200280000|2022-02-07 02:18:00|323.8|320.9|323.83|320.93|323.88|320.98|323.78|320.88|22
1644200290000|2022-02-07 02:18:10|323.85|320.95|323.79|320.89|323.85|320.95|323.75|320.85|22
1644200300000|2022-02-07 02:18:20|323.75|320.85|323.82|320.92|323.82|320.92|323.69|320.79|16
1644200310000|2022-02-07 02:18:30|323.83|320.93|323.88|320.98|323.92|321.02|323.78|320.88|31
1644200320000|2022-02-07 02:18:40|323.87|320.97|323.86|320.96|323.9|321|323.83|320.93|17
1644200330000|2022-02-07 02:18:50|323.87|320.97|323.79|320.89|323.88|320.98|323.78|320.88|15
1644200340000|2022-02-07 02:19:00|323.81|320.91|323.66|320.76|323.81|320.91|323.66|320.76|21
1644200350000|2022-02-07 02:19:10|323.68|320.78|323.67|320.77|323.68|320.78|323.57|320.67|26
1644200360000|2022-02-07 02:19:20|323.64|320.74|323.69|320.79|323.73|320.83|323.64|320.74|25
1644200370000|2022-02-07 02:19:30|323.68|320.78|323.77|320.87|323.83|320.93|323.67|320.77|28
1644200380000|2022-02-07 02:19:40|323.76|320.86|323.72|320.82|323.77|320.87|323.71|320.81|24
1644200390000|2022-02-07 02:19:50|323.71|320.81|323.69|320.79|323.76|320.86|323.69|320.79|21
1644200400000|2022-02-07 02:20:00|323.71|320.81|323.87|320.97|323.87|320.97|323.67|320.77|21
1644200410000|2022-02-07 02:20:10|323.82|320.92|323.86|320.96|323.87|320.97|323.81|320.91|13
1644200420000|2022-02-07 02:20:20|323.87|320.97|323.87|320.97|323.89|320.99|323.85|320.95|16
1644200430000|2022-02-07 02:20:30|323.85|320.95|323.87|320.97|323.88|320.98|323.85|320.95|23
1644200440000|2022-02-07 02:20:40|323.9|321|323.9|321|323.93|321.03|323.87|320.97|18
1644200450000|2022-02-07 02:20:50|323.89|320.99|323.95|321.05|323.95|321.05|323.88|320.98|17
1644200460000|2022-02-07 02:21:00|323.93|321.03|324.07|321.17|324.07|321.17|323.93|321.03|26
1644200470000|2022-02-07 02:21:10|324.08|321.18|324.15|321.25|324.22|321.32|324.08|321.18|26
1644200480000|2022-02-07 02:21:20|324.14|321.24|324.04|321.14|324.14|321.24|324.02|321.12|26
1644200490000|2022-02-07 02:21:30|324.05|321.15|323.94|321.04|324.07|321.17|323.94|321.04|25
1644200500000|2022-02-07 02:21:40|323.93|321.03|323.97|321.07|324.03|321.13|323.92|321.02|22
1644200510000|2022-02-07 02:21:50|323.98|321.08|323.92|321.02|323.98|321.08|323.88|320.98|22
1644200520000|2022-02-07 02:22:00|323.9|321|323.87|320.97|323.91|321.01|323.86|320.96|17
1644200530000|2022-02-07 02:22:10|323.86|320.96|323.86|320.96|323.91|321.01|323.84|320.94|17
1644200540000|2022-02-07 02:22:20|323.87|320.97|323.97|321.07|324.01|321.11|323.83|320.93|21
1644200550000|2022-02-07 02:22:30|324|321.1|323.93|321.03|324.02|321.12|323.92|321.02|28
1644200560000|2022-02-07 02:22:40|323.95|321.05|324.1|321.2|324.18|321.28|323.92|321.02|24
1644200570000|2022-02-07 02:22:50|324.09|321.19|324.19|321.29|324.19|321.29|324.05|321.15|32
1644200580000|2022-02-07 02:23:00|324.18|321.28|324.14|321.24|324.18|321.28|324.1|321.2|15
1644200590000|2022-02-07 02:23:10|324.13|321.23|324.12|321.22|324.16|321.26|324.07|321.17|20
1644200600000|2022-02-07 02:23:20|324.17|321.27|324.2|321.3|324.24|321.34|324.15|321.25|20
1644200610000|2022-02-07 02:23:30|324.15|321.25|324.19|321.29|324.19|321.29|324.14|321.24|17
1644200620000|2022-02-07 02:23:40|324.18|321.28|324.19|321.29|324.2|321.3|324.17|321.27|8
1644200630000|2022-02-07 02:23:50|324.16|321.26|324.26|321.36|324.26|321.36|324.15|321.25|19
1644200640000|2022-02-07 02:24:00|324.25|321.35|324.23|321.33|324.26|321.36|324.21|321.31|9
1644200650000|2022-02-07 02:24:10|324.16|321.26|324.29|321.39|324.29|321.39|324.16|321.26|17
1644200660000|2022-02-07 02:24:20|324.28|321.38|324.42|321.52|324.44|321.54|324.18|321.28|24
1644200670000|2022-02-07 02:24:30|324.43|321.53|324.39|321.49|324.43|321.53|324.38|321.48|15
1644200680000|2022-02-07 02:24:40|324.36|321.46|324.4|321.5|324.41|321.51|324.36|321.46|17
1644200690000|2022-02-07 02:24:50|324.38|321.48|324.69|321.79|324.69|321.79|324.37|321.47|19
1644200700000|2022-02-07 02:25:00|324.72|321.82|324.48|321.58|324.75|321.85|324.48|321.58|28
1644200710000|2022-02-07 02:25:10|324.5|321.6|324.45|321.55|324.53|321.63|324.44|321.54|24
1644200720000|2022-02-07 02:25:20|324.46|321.56|324.46|321.56|324.53|321.63|324.41|321.51|25
1644200730000|2022-02-07 02:25:30|324.43|321.53|324.37|321.47|324.43|321.53|324.35|321.45|21
1644200740000|2022-02-07 02:25:40|324.38|321.48|324.33|321.43|324.4|321.5|324.28|321.38|22
1644200750000|2022-02-07 02:25:50|324.37|321.47|324.37|321.47|324.39|321.49|324.3|321.4|19
1644200760000|2022-02-07 02:26:00|324.36|321.46|324.37|321.47|324.4|321.5|324.36|321.46|18
1644200770000|2022-02-07 02:26:10|324.34|321.44|324.57|321.67|324.57|321.67|324.34|321.44|25
1644200780000|2022-02-07 02:26:20|324.56|321.66|324.54|321.64|324.61|321.71|324.46|321.56|27
1644200790000|2022-02-07 02:26:30|324.5|321.6|324.39|321.49|324.5|321.6|324.37|321.47|22
1644200800000|2022-02-07 02:26:40|324.4|321.5|324.41|321.51|324.44|321.54|324.39|321.49|20
1644200810000|2022-02-07 02:26:50|324.43|321.53|324.45|321.55|324.46|321.56|324.41|321.51|17
1644200820000|2022-02-07 02:27:00|324.4|321.5|324.44|321.54|324.45|321.55|324.4|321.5|12
1644200830000|2022-02-07 02:27:10|324.45|321.55|324.43|321.53|324.45|321.55|324.4|321.5|11
1644200840000|2022-02-07 02:27:20|324.42|321.52|324.49|321.59|324.51|321.61|324.42|321.52|18
1644200850000|2022-02-07 02:27:30|324.53|321.63|324.61|321.71|324.62|321.72|324.51|321.61|27
1644200860000|2022-02-07 02:27:40|324.62|321.72|324.61|321.71|324.64|321.74|324.57|321.67|21
1644200870000|2022-02-07 02:27:50|324.6|321.7|324.57|321.67|324.61|321.71|324.55|321.65|14
1644200880000|2022-02-07 02:28:00|324.56|321.66|324.58|321.68|324.59|321.69|324.52|321.62|14
1644200890000|2022-02-07 02:28:10|324.53|321.63|324.57|321.67|324.59|321.69|324.52|321.62|17
1644200900000|2022-02-07 02:28:20|324.59|321.69|324.66|321.76|324.67|321.77|324.49|321.59|27
1644200910000|2022-02-07 02:28:30|324.68|321.78|324.79|321.89|324.81|321.91|324.67|321.77|23
1644200920000|2022-02-07 02:28:40|324.75|321.85|324.79|321.89|324.8|321.9|324.68|321.78|21
1644200930000|2022-02-07 02:28:50|324.74|321.84|324.78|321.88|324.82|321.92|324.72|321.82|24
1644200940000|2022-02-07 02:29:00|324.82|321.92|324.73|321.83|324.82|321.92|324.73|321.83|25
1644200950000|2022-02-07 02:29:10|324.75|321.85|324.66|321.76|324.82|321.92|324.66|321.76|25
1644200960000|2022-02-07 02:29:20|324.68|321.78|324.65|321.75|324.7|321.8|324.65|321.75|18
1644200970000|2022-02-07 02:29:30|324.68|321.78|324.72|321.82|324.72|321.82|324.67|321.77|14
1644200980000|2022-02-07 02:29:40|324.71|321.81|324.67|321.77|324.71|321.81|324.66|321.76|24
1644200990000|2022-02-07 02:29:50|324.68|321.78|324.69|321.79|324.73|321.83|324.68|321.78|20
1644201000000|2022-02-07 02:30:00|324.71|321.81|324.8|321.9|324.83|321.93|324.7|321.8|18
1644201010000|2022-02-07 02:30:10|324.79|321.89|324.85|321.95|324.85|321.95|324.79|321.89|7
1644201020000|2022-02-07 02:30:20|324.83|321.93|324.9|322|324.91|322.01|324.83|321.93|15
1644201030000|2022-02-07 02:30:30|324.88|321.98|324.94|322.04|324.95|322.05|324.86|321.96|26
1644201040000|2022-02-07 02:30:40|324.91|322.01|325.08|322.18|325.11|322.21|324.89|321.99|23
1644201050000|2022-02-07 02:30:50|325.07|322.17|325.04|322.14|325.09|322.19|325.04|322.14|12
1644201060000|2022-02-07 02:31:00|325.03|322.13|325.16|322.26|325.16|322.26|325.02|322.12|11
1644201070000|2022-02-07 02:31:10|325.14|322.24|325.15|322.25|325.15|322.25|325.13|322.23|12
1644201080000|2022-02-07 02:31:20|325.14|322.24|325.06|322.16|325.15|322.25|325.06|322.16|10
1644201090000|2022-02-07 02:31:30|325.08|322.18|325.08|322.18|325.1|322.2|325.07|322.17|11
1644201100000|2022-02-07 02:31:40|325.09|322.19|325.07|322.17|325.11|322.21|325.06|322.16|15
1644201110000|2022-02-07 02:31:50|325.06|322.16|324.97|322.07|325.09|322.19|324.96|322.06|24
1644201120000|2022-02-07 02:32:00|324.98|322.08|324.85|321.95|325|322.1|324.85|321.95|17
1644201130000|2022-02-07 02:32:10|324.87|321.97|324.78|321.88|324.87|321.97|324.77|321.87|18
1644201140000|2022-02-07 02:32:20|324.82|321.92|324.69|321.79|324.84|321.94|324.68|321.78|16
1644201150000|2022-02-07 02:32:30|324.7|321.8|324.78|321.88|324.79|321.89|324.7|321.8|16
1644201160000|2022-02-07 02:32:40|324.79|321.89|324.96|322.06|324.96|322.06|324.78|321.88|16
1644201170000|2022-02-07 02:32:50|324.95|322.05|324.86|321.96|324.96|322.06|324.83|321.93|20
1644201180000|2022-02-07 02:33:00|324.87|321.97|324.86|321.96|324.88|321.98|324.82|321.92|15
1644201190000|2022-02-07 02:33:10|324.84|321.94|324.91|322.01|324.97|322.07|324.84|321.94|28
1644201200000|2022-02-07 02:33:20|324.9|322|324.92|322.02|324.94|322.04|324.88|321.98|20
1644201210000|2022-02-07 02:33:30|324.86|321.96|324.8|321.9|324.89|321.99|324.8|321.9|14
1644201220000|2022-02-07 02:33:40|324.81|321.91|324.7|321.8|324.87|321.97|324.69|321.79|20
1644201230000|2022-02-07 02:33:50|324.68|321.78|324.7|321.8|324.74|321.84|324.62|321.72|27
1644201240000|2022-02-07 02:34:00|324.67|321.77|324.72|321.82|324.78|321.88|324.66|321.76|30
1644201250000|2022-02-07 02:34:10|324.68|321.78|324.85|321.95|324.89|321.99|324.68|321.78|25
1644201260000|2022-02-07 02:34:20|324.84|321.94|324.91|322.01|324.97|322.07|324.71|321.81|25
1644201270000|2022-02-07 02:34:30|324.87|321.97|324.82|321.92|324.88|321.98|324.77|321.87|24
1644201280000|2022-02-07 02:34:40|324.83|321.93|324.86|321.96|324.98|322.08|324.79|321.89|20
1644201290000|2022-02-07 02:34:50|324.89|321.99|324.91|322.01|324.93|322.03|324.85|321.95|21
1644201300000|2022-02-07 02:35:00|324.96|322.06|324.88|321.98|324.96|322.06|324.82|321.92|23
1644201310000|2022-02-07 02:35:10|324.91|322.01|324.9|322|324.98|322.08|324.87|321.97|30
1644201320000|2022-02-07 02:35:20|324.92|322.02|324.93|322.03|324.94|322.04|324.85|321.95|20
1644201330000|2022-02-07 02:35:30|324.94|322.04|324.94|322.04|324.95|322.05|324.91|322.01|19
1644201340000|2022-02-07 02:35:40|324.97|322.07|325.03|322.13|325.03|322.13|324.95|322.05|18
1644201350000|2022-02-07 02:35:50|325.02|322.12|325.19|322.29|325.2|322.3|325.02|322.12|21
1644201360000|2022-02-07 02:36:00|325.18|322.28|325.06|322.16|325.18|322.28|325.06|322.16|12
1644201370000|2022-02-07 02:36:10|325.09|322.19|325.11|322.21|325.11|322.21|325.06|322.16|18
1644201380000|2022-02-07 02:36:20|325.1|322.2|325.12|322.22|325.12|322.22|325.09|322.19|10
1644201390000|2022-02-07 02:36:30|325.14|322.24|325.16|322.26|325.16|322.26|325.09|322.19|15
1644201400000|2022-02-07 02:36:40|325.15|322.25|325.19|322.29|325.19|322.29|325.08|322.18|22
1644201410000|2022-02-07 02:36:50|325.2|322.3|325.14|322.24|325.24|322.34|325.1|322.2|23
1644201420000|2022-02-07 02:37:00|325.1|322.2|325.07|322.17|325.13|322.23|325.04|322.14|22
1644201430000|2022-02-07 02:37:10|325.08|322.18|325.15|322.25|325.16|322.26|325.04|322.14|15
1644201440000|2022-02-07 02:37:20|325.16|322.26|325|322.1|325.16|322.26|324.97|322.07|18
1644201450000|2022-02-07 02:37:30|324.95|322.05|324.91|322.01|324.95|322.05|324.83|321.93|27
1644201460000|2022-02-07 02:37:40|324.93|322.03|324.89|321.99|324.93|322.03|324.89|321.99|12
1644201470000|2022-02-07 02:37:50|324.91|322.01|324.79|321.89|324.92|322.02|324.79|321.89|13
1644201480000|2022-02-07 02:38:00|324.87|321.97|324.89|321.99|324.92|322.02|324.8|321.9|21
1644201490000|2022-02-07 02:38:10|324.9|322|324.87|321.97|324.94|322.04|324.84|321.94|18
1644201500000|2022-02-07 02:38:20|324.88|321.98|324.84|321.94|324.9|322|324.82|321.92|19
1644201510000|2022-02-07 02:38:30|324.85|321.95|324.86|321.96|324.9|322|324.83|321.93|18
1644201520000|2022-02-07 02:38:40|324.88|321.98|325.02|322.12|325.02|322.12|324.86|321.96|24
1644201530000|2022-02-07 02:38:50|325.01|322.11|325.02|322.12|325.07|322.17|324.98|322.08|24
1644201540000|2022-02-07 02:39:00|325.01|322.11|325.2|322.3|325.23|322.33|324.93|322.03|24
1644201550000|2022-02-07 02:39:10|325.22|322.32|325.26|322.36|325.27|322.37|325.12|322.22|30
1644201560000|2022-02-07 02:39:20|325.22|322.32|325.27|322.37|325.28|322.38|325.17|322.27|26
1644201570000|2022-02-07 02:39:30|325.26|322.36|325.2|322.3|325.26|322.36|325.16|322.26|26
1644201580000|2022-02-07 02:39:40|325.18|322.28|325.17|322.27|325.22|322.32|325.16|322.26|20
1644201590000|2022-02-07 02:39:50|325.18|322.28|325.16|322.26|325.22|322.32|325.15|322.25|18
1644201600000|2022-02-07 02:40:00|325.17|322.27|324.87|321.97|325.23|322.33|324.87|321.97|25
1644201610000|2022-02-07 02:40:10|324.89|321.99|325.01|322.11|325.02|322.12|324.89|321.99|20
1644201620000|2022-02-07 02:40:20|325|322.1|324.97|322.07|325.02|322.12|324.94|322.04|21
1644201630000|2022-02-07 02:40:30|324.98|322.08|324.98|322.08|325.03|322.13|324.96|322.06|19
1644201640000|2022-02-07 02:40:40|325|322.1|325.02|322.12|325.03|322.13|324.99|322.09|9
1644201650000|2022-02-07 02:40:50|325.07|322.17|325.04|322.14|325.07|322.17|325.02|322.12|17
1644201660000|2022-02-07 02:41:00|325.09|322.19|325.16|322.26|325.19|322.29|325.09|322.19|23
1644201670000|2022-02-07 02:41:10|325.18|322.28|325.15|322.25|325.23|322.33|325.13|322.23|25
1644201680000|2022-02-07 02:41:20|325.19|322.29|325.29|322.39|325.31|322.41|325.17|322.27|27
1644201690000|2022-02-07 02:41:30|325.26|322.36|325.35|322.45|325.43|322.53|325.17|322.27|26
1644201700000|2022-02-07 02:41:40|325.34|322.44|325.3|322.4|325.37|322.47|325.3|322.4|23
1644201710000|2022-02-07 02:41:50|325.31|322.41|325.33|322.43|325.35|322.45|325.29|322.39|20
1644201720000|2022-02-07 02:42:00|325.34|322.44|325.29|322.39|325.36|322.46|325.27|322.37|22
1644201730000|2022-02-07 02:42:10|325.3|322.4|325.33|322.43|325.36|322.46|325.29|322.39|24
1644201740000|2022-02-07 02:42:20|325.34|322.44|325.54|322.64|325.57|322.67|325.32|322.42|23
1644201750000|2022-02-07 02:42:30|325.55|322.65|325.69|322.79|325.71|322.81|325.53|322.63|20
1644201760000|2022-02-07 02:42:40|325.7|322.8|325.78|322.88|325.8|322.9|325.69|322.79|21
1644201770000|2022-02-07 02:42:50|325.79|322.89|325.85|322.95|325.85|322.95|325.75|322.85|21
1644201780000|2022-02-07 02:43:00|325.84|322.94|325.77|322.87|325.85|322.95|325.75|322.85|23
1644201790000|2022-02-07 02:43:10|325.76|322.86|325.72|322.82|325.76|322.86|325.7|322.8|12
1644201800000|2022-02-07 02:43:20|325.73|322.83|325.7|322.8|325.75|322.85|325.69|322.79|18
1644201810000|2022-02-07 02:43:30|325.73|322.83|325.8|322.9|325.82|322.92|325.7|322.8|18
1644201820000|2022-02-07 02:43:40|325.79|322.89|325.85|322.95|325.85|322.95|325.76|322.86|20
1644201830000|2022-02-07 02:43:50|325.86|322.96|325.94|323.04|325.94|323.04|325.77|322.87|24
1644201840000|2022-02-07 02:44:00|325.95|323.05|326.14|323.24|326.14|323.24|325.9|323|27
1644201850000|2022-02-07 02:44:10|326.18|323.28|326.49|323.59|326.57|323.67|326.18|323.28|29
1644201860000|2022-02-07 02:44:20|326.5|323.6|326.29|323.39|326.5|323.6|326.27|323.37|30
1644201870000|2022-02-07 02:44:30|326.3|323.4|326.35|323.45|326.41|323.51|326.3|323.4|27
1644201880000|2022-02-07 02:44:40|326.38|323.48|326.35|323.45|326.42|323.52|326.35|323.45|28
1644201890000|2022-02-07 02:44:50|326.36|323.46|326.42|323.52|326.54|323.64|326.32|323.42|29
1644201900000|2022-02-07 02:45:00|326.44|323.54|326.61|323.71|326.63|323.73|326.44|323.54|22
1644201910000|2022-02-07 02:45:10|326.62|323.72|326.88|323.98|326.91|324.01|326.62|323.72|26
1644201920000|2022-02-07 02:45:20|326.9|324|327.09|324.19|327.16|324.26|326.85|323.95|27
1644201930000|2022-02-07 02:45:30|327.11|324.21|326.97|324.07|327.12|324.22|326.82|323.92|34
1644201940000|2022-02-07 02:45:40|327.04|324.14|327.07|324.17|327.07|324.17|326.98|324.08|19
1644201950000|2022-02-07 02:45:50|327.08|324.18|327.13|324.23|327.18|324.28|327.06|324.16|22
1644201960000|2022-02-07 02:46:00|327.14|324.24|327.27|324.37|327.27|324.37|327.09|324.19|24
1644201970000|2022-02-07 02:46:10|327.28|324.38|327.33|324.43|327.36|324.46|327.26|324.36|24
1644201980000|2022-02-07 02:46:20|327.35|324.45|327.26|324.36|327.37|324.47|327.25|324.35|26
1644201990000|2022-02-07 02:46:30|327.25|324.35|327.32|324.42|327.35|324.45|327.24|324.34|25
1644202000000|2022-02-07 02:46:40|327.33|324.43|327.4|324.5|327.43|324.53|327.33|324.43|26
1644202010000|2022-02-07 02:46:50|327.36|324.46|327.39|324.49|327.4|324.5|327.33|324.43|24
1644202020000|2022-02-07 02:47:00|327.37|324.47|327.35|324.45|327.41|324.51|327.29|324.39|32
1644202030000|2022-02-07 02:47:10|327.36|324.46|327.35|324.45|327.45|324.55|327.26|324.36|27
1644202040000|2022-02-07 02:47:20|327.34|324.44|327.18|324.28|327.4|324.5|327.18|324.28|26
1644202050000|2022-02-07 02:47:30|327.21|324.31|327.18|324.28|327.22|324.32|327.06|324.16|28
1644202060000|2022-02-07 02:47:40|327.19|324.29|327.26|324.36|327.3|324.4|327.19|324.29|13
1644202070000|2022-02-07 02:47:50|327.27|324.37|327.35|324.45|327.35|324.45|327.21|324.31|25
1644202080000|2022-02-07 02:48:00|327.36|324.46|327.5|324.6|327.58|324.68|327.34|324.44|31
1644202090000|2022-02-07 02:48:10|327.47|324.57|327.29|324.39|327.47|324.57|327.27|324.37|20
1644202100000|2022-02-07 02:48:20|327.26|324.36|327.24|324.34|327.3|324.4|327.18|324.28|24
1644202110000|2022-02-07 02:48:30|327.21|324.31|327.23|324.33|327.23|324.33|327.11|324.21|28
1644202120000|2022-02-07 02:48:40|327.18|324.28|327.06|324.16|327.21|324.31|327.04|324.14|28
1644202130000|2022-02-07 02:48:50|327.02|324.12|327.05|324.15|327.1|324.2|326.98|324.08|25
1644202140000|2022-02-07 02:49:00|327.04|324.14|327.05|324.15|327.1|324.2|326.94|324.04|28
1644202150000|2022-02-07 02:49:10|327.04|324.14|327.06|324.16|327.11|324.21|327|324.1|23
1644202160000|2022-02-07 02:49:20|327.05|324.15|327.01|324.11|327.09|324.19|326.98|324.08|23
1644202170000|2022-02-07 02:49:30|327|324.1|327.01|324.11|327.05|324.15|326.97|324.07|22
1644202180000|2022-02-07 02:49:40|327|324.1|326.93|324.03|327.01|324.11|326.9|324|27
1644202190000|2022-02-07 02:49:50|326.92|324.02|326.83|323.93|326.92|324.02|326.83|323.93|28
1644202200000|2022-02-07 02:50:00|326.86|323.96|326.84|323.94|326.92|324.02|326.82|323.92|24
1644202210000|2022-02-07 02:50:10|326.83|323.93|326.48|323.58|326.84|323.94|326.48|323.58|26
1644202220000|2022-02-07 02:50:20|326.65|323.75|326.45|323.55|326.8|323.9|326.45|323.55|28
1644202230000|2022-02-07 02:50:30|326.44|323.54|326.35|323.45|326.5|323.6|326.35|323.45|21
1644202240000|2022-02-07 02:50:40|326.38|323.48|326.41|323.51|326.49|323.59|326.38|323.48|16
1644202250000|2022-02-07 02:50:50|326.37|323.47|326.33|323.43|326.39|323.49|326.32|323.42|19
1644202260000|2022-02-07 02:51:00|326.32|323.42|326.47|323.57|326.5|323.6|326.27|323.37|22
1644202270000|2022-02-07 02:51:10|326.46|323.56|326.48|323.58|326.62|323.72|326.46|323.56|31
1644202280000|2022-02-07 02:51:20|326.49|323.59|326.57|323.67|326.57|323.67|326.42|323.52|27
1644202290000|2022-02-07 02:51:30|326.58|323.68|326.42|323.52|326.58|323.68|326.4|323.5|27
1644202300000|2022-02-07 02:51:40|326.44|323.54|326.55|323.65|326.59|323.69|326.42|323.52|23
1644202310000|2022-02-07 02:51:50|326.61|323.71|326.56|323.66|326.64|323.74|326.54|323.64|21
1644202320000|2022-02-07 02:52:00|326.55|323.65|326.65|323.75|326.65|323.75|326.53|323.63|23
1644202330000|2022-02-07 02:52:10|326.61|323.71|326.64|323.74|326.74|323.84|326.61|323.71|33
1644202340000|2022-02-07 02:52:20|326.65|323.75|326.69|323.79|326.75|323.85|326.65|323.75|24
1644202350000|2022-02-07 02:52:30|326.7|323.8|326.72|323.82|326.78|323.88|326.66|323.76|19
1644202360000|2022-02-07 02:52:40|326.68|323.78|326.7|323.8|326.75|323.85|326.65|323.75|15
1644202370000|2022-02-07 02:52:50|326.68|323.78|326.7|323.8|326.77|323.87|326.68|323.78|20
1644202380000|2022-02-07 02:53:00|326.69|323.79|326.7|323.8|326.77|323.87|326.68|323.78|20
1644202390000|2022-02-07 02:53:10|326.71|323.81|326.83|323.93|326.84|323.94|326.71|323.81|18
1644202400000|2022-02-07 02:53:20|326.82|323.92|326.61|323.71|326.82|323.92|326.59|323.69|21
1644202410000|2022-02-07 02:53:30|326.65|323.75|326.59|323.69|326.67|323.77|326.59|323.69|14
1644202420000|2022-02-07 02:53:40|326.58|323.68|326.65|323.75|326.66|323.76|326.56|323.66|17
1644202430000|2022-02-07 02:53:50|326.63|323.73|326.64|323.74|326.66|323.76|326.62|323.72|7
1644202440000|2022-02-07 02:54:00|326.62|323.72|326.69|323.79|326.73|323.83|326.62|323.72|16
1644202450000|2022-02-07 02:54:10|326.68|323.78|326.8|323.9|326.8|323.9|326.68|323.78|14
1644202460000|2022-02-07 02:54:20|326.79|323.89|326.85|323.95|326.86|323.96|326.77|323.87|21
1644202470000|2022-02-07 02:54:30|326.87|323.97|326.82|323.92|326.88|323.98|326.82|323.92|24
1644202480000|2022-02-07 02:54:40|326.83|323.93|326.59|323.69|326.83|323.93|326.58|323.68|27
1644202490000|2022-02-07 02:54:50|326.64|323.74|326.58|323.68|326.67|323.77|326.57|323.67|24
1644202500000|2022-02-07 02:55:00|326.57|323.67|326.49|323.59|326.6|323.7|326.46|323.56|22
1644202510000|2022-02-07 02:55:10|326.48|323.58|326.42|323.52|326.51|323.61|326.34|323.44|30
1644202520000|2022-02-07 02:55:20|326.41|323.51|326.16|323.26|326.41|323.51|326.16|323.26|27
1644202530000|2022-02-07 02:55:30|326.17|323.27|326.12|323.22|326.18|323.28|326.08|323.18|27
1644202540000|2022-02-07 02:55:40|326.13|323.23|326.33|323.43|326.33|323.43|326.11|323.21|25
1644202550000|2022-02-07 02:55:50|326.31|323.41|326.29|323.39|326.34|323.44|326.25|323.35|29
1644202560000|2022-02-07 02:56:00|326.28|323.38|326.01|323.11|326.28|323.38|325.98|323.08|34
1644202570000|2022-02-07 02:56:10|326.04|323.14|326.08|323.18|326.14|323.24|326.01|323.11|31
1644202580000|2022-02-07 02:56:20|326.07|323.17|326.04|323.14|326.1|323.2|325.96|323.06|18
1644202590000|2022-02-07 02:56:30|326.01|323.11|326.18|323.28|326.18|323.28|326.01|323.11|18
1644202600000|2022-02-07 02:56:40|326.17|323.27|326.26|323.36|326.31|323.41|326.17|323.27|22
1644202610000|2022-02-07 02:56:50|326.27|323.37|326.23|323.33|326.27|323.37|326.22|323.32|14
1644202620000|2022-02-07 02:57:00|326.24|323.34|326.13|323.23|326.24|323.34|326.12|323.22|15
1644202630000|2022-02-07 02:57:10|326.1|323.2|326.29|323.39|326.29|323.39|326.1|323.2|27
1644202640000|2022-02-07 02:57:20|326.26|323.36|326.19|323.29|326.29|323.39|326.19|323.29|21
1644202650000|2022-02-07 02:57:30|326.22|323.32|326.34|323.44|326.34|323.44|326.22|323.32|18
1644202660000|2022-02-07 02:57:40|326.29|323.39|326.22|323.32|326.29|323.39|326.2|323.3|16
1644202670000|2022-02-07 02:57:50|326.21|323.31|326.15|323.25|326.22|323.32|326.13|323.23|24
1644202680000|2022-02-07 02:58:00|326.18|323.28|325.96|323.06|326.19|323.29|325.96|323.06|23
1644202690000|2022-02-07 02:58:10|326.01|323.11|325.96|323.06|326.04|323.14|325.86|322.96|26
1644202700000|2022-02-07 02:58:20|325.97|323.07|325.78|322.88|325.97|323.07|325.69|322.79|32
1644202710000|2022-02-07 02:58:30|325.76|322.86|325.37|322.47|325.77|322.87|325.37|322.47|29
1644202720000|2022-02-07 02:58:40|325.33|322.43|325.11|322.21|325.33|322.43|325.06|322.16|29
1644202730000|2022-02-07 02:58:50|325.05|322.15|325.08|322.18|325.09|322.19|325.01|322.11|32
1644202740000|2022-02-07 02:59:00|325.07|322.17|325.05|322.15|325.11|322.21|325|322.1|20
1644202750000|2022-02-07 02:59:10|325.1|322.2|325.34|322.44|325.38|322.48|325.1|322.2|29
1644202760000|2022-02-07 02:59:20|325.35|322.45|325.34|322.44|325.38|322.48|325.27|322.37|15
1644202770000|2022-02-07 02:59:30|325.32|322.42|325.35|322.45|325.35|322.45|325.26|322.36|26
1644202780000|2022-02-07 02:59:40|325.33|322.43|325.23|322.33|325.34|322.44|325.18|322.28|24
1644202790000|2022-02-07 02:59:50|325.19|322.29|325.16|322.26|325.23|322.33|325.11|322.21|17
1644202800000|2022-02-07 03:00:00|325.15|322.25|325.2|322.3|325.23|322.33|325.15|322.25|16
1644202810000|2022-02-07 03:00:10|325.17|322.27|325.15|322.25|325.17|322.27|325.13|322.23|13
1644202820000|2022-02-07 03:00:20|325.16|322.26|325.18|322.28|325.19|322.29|325.15|322.25|11
1644202830000|2022-02-07 03:00:30|325.17|322.27|325.31|322.41|325.34|322.44|325.15|322.25|15
1644202840000|2022-02-07 03:00:40|325.32|322.42|325.43|322.53|325.43|322.53|325.32|322.42|17
1644202850000|2022-02-07 03:00:50|325.44|322.54|325.4|322.5|325.49|322.59|325.4|322.5|18
1644202860000|2022-02-07 03:01:00|325.41|322.51|325.79|322.89|325.86|322.96|325.41|322.51|28
1644202870000|2022-02-07 03:01:10|325.8|322.9|325.79|322.89|325.89|322.99|325.79|322.89|21
1644202880000|2022-02-07 03:01:20|325.8|322.9|325.72|322.82|325.81|322.91|325.71|322.81|18
1644202890000|2022-02-07 03:01:30|325.73|322.83|325.68|322.78|325.73|322.83|325.68|322.78|13
1644202900000|2022-02-07 03:01:40|325.67|322.77|325.66|322.76|325.71|322.81|325.58|322.68|20
1644202910000|2022-02-07 03:01:50|325.64|322.74|325.82|322.92|325.82|322.92|325.64|322.74|14
1644202920000|2022-02-07 03:02:00|325.81|322.91|325.83|322.93|325.83|322.93|325.8|322.9|14
1644202930000|2022-02-07 03:02:10|325.84|322.94|325.87|322.97|325.88|322.98|325.84|322.94|8
1644202940000|2022-02-07 03:02:20|325.92|323.02|325.99|323.09|326|323.1|325.92|323.02|7
1644202950000|2022-02-07 03:02:30|326|323.1|326.01|323.11|326.02|323.12|325.99|323.09|6
1644202960000|2022-02-07 03:02:40|326.02|323.12|326.07|323.17|326.07|323.17|326.02|323.12|10
1644202970000|2022-02-07 03:02:50|326.08|323.18|326.06|323.16|326.08|323.18|326.04|323.14|8
1644202980000|2022-02-07 03:03:00|326.08|323.18|326.07|323.17|326.09|323.19|326.05|323.15|8
1644202990000|2022-02-07 03:03:10|326.06|323.16|325.97|323.07|326.06|323.16|325.96|323.06|7
1644203000000|2022-02-07 03:03:20|325.98|323.08|326.02|323.12|326.02|323.12|325.97|323.07|14
1644203010000|2022-02-07 03:03:30|325.97|323.07|325.96|323.06|325.98|323.08|325.81|322.91|26
1644203020000|2022-02-07 03:03:40|325.97|323.07|325.97|323.07|326|323.1|325.9|323|20
1644203030000|2022-02-07 03:03:50|325.98|323.08|325.98|323.08|326.01|323.11|325.98|323.08|4
1644203040000|2022-02-07 03:04:00|326.02|323.12|326.02|323.12|326.03|323.13|326.01|323.11|13
1644203050000|2022-02-07 03:04:10|326.04|323.14|326.11|323.21|326.12|323.22|326.04|323.14|9
1644203060000|2022-02-07 03:04:20|326.1|323.2|326.11|323.21|326.14|323.24|326.1|323.2|6
1644203070000|2022-02-07 03:04:30|326.12|323.22|326.19|323.29|326.19|323.29|326.12|323.22|8
1644203080000|2022-02-07 03:04:40|326.18|323.28|326.27|323.37|326.32|323.42|326.18|323.28|21
1644203090000|2022-02-07 03:04:50|326.28|323.38|326.18|323.28|326.3|323.4|326.18|323.28|18
1644203100000|2022-02-07 03:05:00|326.2|323.3|326.34|323.44|326.38|323.48|326.2|323.3|13
1644203110000|2022-02-07 03:05:10|326.31|323.41|326.35|323.45|326.35|323.45|326.31|323.41|13
1644203120000|2022-02-07 03:05:20|326.34|323.44|326.36|323.46|326.38|323.48|326.31|323.41|18
1644203130000|2022-02-07 03:05:30|326.39|323.49|326.49|323.59|326.49|323.59|326.35|323.45|20
1644203140000|2022-02-07 03:05:40|326.48|323.58|326.45|323.55|326.49|323.59|326.4|323.5|20
1644203150000|2022-02-07 03:05:50|326.48|323.58|326.48|323.58|326.5|323.6|326.43|323.53|16
1644203160000|2022-02-07 03:06:00|326.49|323.59|326.53|323.63|326.53|323.63|326.4|323.5|25
1644203170000|2022-02-07 03:06:10|326.58|323.68|326.55|323.65|326.61|323.71|326.54|323.64|19
1644203180000|2022-02-07 03:06:20|326.54|323.64|326.4|323.5|326.55|323.65|326.38|323.48|24
1644203190000|2022-02-07 03:06:30|326.43|323.53|326.42|323.52|326.44|323.54|326.38|323.48|16
1644203200000|2022-02-07 03:06:40|326.43|323.53|326.44|323.54|326.46|323.56|326.43|323.53|12
1644203210000|2022-02-07 03:06:50|326.45|323.55|326.5|323.6|326.5|323.6|326.44|323.54|11
1644203220000|2022-02-07 03:07:00|326.51|323.61|326.56|323.66|326.56|323.66|326.5|323.6|6
1644203230000|2022-02-07 03:07:10|326.57|323.67|326.62|323.72|326.62|323.72|326.56|323.66|11
1644203240000|2022-02-07 03:07:20|326.59|323.69|326.67|323.77|326.67|323.77|326.59|323.69|10
1644203250000|2022-02-07 03:07:30|326.61|323.71|326.57|323.67|326.64|323.74|326.57|323.67|12
1644203260000|2022-02-07 03:07:40|326.6|323.7|326.35|323.45|326.6|323.7|326.34|323.44|21
1644203270000|2022-02-07 03:07:50|326.33|323.43|326.57|323.67|326.59|323.69|326.33|323.43|21
1644203280000|2022-02-07 03:08:00|326.58|323.68|326.57|323.67|326.59|323.69|326.54|323.64|11
1644203290000|2022-02-07 03:08:10|326.55|323.65|326.58|323.68|326.59|323.69|326.55|323.65|10
1644203300000|2022-02-07 03:08:20|326.59|323.69|326.61|323.71|326.66|323.76|326.55|323.65|17
1644203310000|2022-02-07 03:08:30|326.63|323.73|326.62|323.72|326.66|323.76|326.59|323.69|12
1644203320000|2022-02-07 03:08:40|326.63|323.73|326.58|323.68|326.63|323.73|326.53|323.63|10
1644203330000|2022-02-07 03:08:50|326.57|323.67|326.57|323.67|326.58|323.68|326.54|323.64|9
1644203340000|2022-02-07 03:09:00|326.58|323.68|326.48|323.58|326.58|323.68|326.46|323.56|25
1644203350000|2022-02-07 03:09:10|326.56|323.66|326.6|323.7|326.66|323.76|326.56|323.66|26
1644203360000|2022-02-07 03:09:20|326.62|323.72|326.74|323.84|326.81|323.91|326.62|323.72|21
1644203370000|2022-02-07 03:09:30|326.76|323.86|326.88|323.98|326.88|323.98|326.73|323.83|16
1644203380000|2022-02-07 03:09:40|326.91|324.01|327.33|324.43|327.33|324.43|326.91|324.01|25
1644203390000|2022-02-07 03:09:50|327.32|324.42|327.12|324.22|327.32|324.42|326.93|324.03|31
1644203400000|2022-02-07 03:10:00|327.08|324.18|327.05|324.15|327.12|324.22|327.03|324.13|23
1644203410000|2022-02-07 03:10:10|327.09|324.19|327.04|324.14|327.18|324.28|327.04|324.14|31
1644203420000|2022-02-07 03:10:20|327.05|324.15|327.07|324.17|327.09|324.19|327.01|324.11|21
1644203430000|2022-02-07 03:10:30|327.06|324.16|327.07|324.17|327.11|324.21|327.05|324.15|21
1644203440000|2022-02-07 03:10:40|327.08|324.18|326.97|324.07|327.09|324.19|326.97|324.07|25
1644203450000|2022-02-07 03:10:50|326.96|324.06|326.85|323.95|326.96|324.06|326.76|323.86|18
1644203460000|2022-02-07 03:11:00|326.82|323.92|326.88|323.98|326.9|324|326.76|323.86|20
1644203470000|2022-02-07 03:11:10|326.89|323.99|326.89|323.99|326.93|324.03|326.78|323.88|22
1644203480000|2022-02-07 03:11:20|326.9|324|326.91|324.01|326.94|324.04|326.88|323.98|22
1644203490000|2022-02-07 03:11:30|326.89|323.99|327.02|324.12|327.04|324.14|326.88|323.98|22
1644203500000|2022-02-07 03:11:40|326.97|324.07|327.01|324.11|327.11|324.21|326.97|324.07|24
1644203510000|2022-02-07 03:11:50|326.99|324.09|326.84|323.94|326.99|324.09|326.82|323.92|16
1644203520000|2022-02-07 03:12:00|326.83|323.93|326.72|323.82|326.84|323.94|326.72|323.82|15
1644203530000|2022-02-07 03:12:10|326.78|323.88|326.69|323.79|326.79|323.89|326.67|323.77|18
1644203540000|2022-02-07 03:12:20|326.72|323.82|326.62|323.72|326.72|323.82|326.62|323.72|15
1644203550000|2022-02-07 03:12:30|326.65|323.75|326.65|323.75|326.72|323.82|326.61|323.71|26
1644203560000|2022-02-07 03:12:40|326.68|323.78|326.83|323.93|326.86|323.96|326.68|323.78|27
1644203570000|2022-02-07 03:12:50|326.82|323.92|326.93|324.03|326.95|324.05|326.8|323.9|27
1644203580000|2022-02-07 03:13:00|326.92|324.02|327|324.1|327.07|324.17|326.92|324.02|12
1644203590000|2022-02-07 03:13:10|327.03|324.13|326.98|324.08|327.1|324.2|326.94|324.04|22
1644203600000|2022-02-07 03:13:20|326.97|324.07|326.91|324.01|327.03|324.13|326.91|324.01|21
1644203610000|2022-02-07 03:13:30|326.89|323.99|326.92|324.02|326.92|324.02|326.88|323.98|15
1644203620000|2022-02-07 03:13:40|326.9|324|326.92|324.02|326.95|324.05|326.9|324|9
1644203630000|2022-02-07 03:13:50|326.94|324.04|326.89|323.99|326.95|324.05|326.88|323.98|21
1644203640000|2022-02-07 03:14:00|326.87|323.97|326.93|324.03|326.96|324.06|326.87|323.97|11
1644203650000|2022-02-07 03:14:10|326.92|324.02|326.84|323.94|326.94|324.04|326.8|323.9|25
1644203660000|2022-02-07 03:14:20|326.83|323.93|326.84|323.94|326.86|323.96|326.82|323.92|19
1644203670000|2022-02-07 03:14:30|326.85|323.95|326.98|324.08|326.99|324.09|326.84|323.94|18
1644203680000|2022-02-07 03:14:40|326.95|324.05|326.93|324.03|326.95|324.05|326.89|323.99|11
1644203690000|2022-02-07 03:14:50|326.91|324.01|326.84|323.94|326.91|324.01|326.83|323.93|12
1644203700000|2022-02-07 03:15:00|326.85|323.95|326.94|324.04|326.95|324.05|326.83|323.93|16
1644203710000|2022-02-07 03:15:10|326.95|324.05|326.98|324.08|327.01|324.11|326.94|324.04|15
1644203720000|2022-02-07 03:15:20|326.99|324.09|327.04|324.14|327.06|324.16|326.99|324.09|17
1644203730000|2022-02-07 03:15:30|327.05|324.15|327.31|324.41|327.38|324.48|327.03|324.13|27
1644203740000|2022-02-07 03:15:40|327.33|324.43|327.41|324.51|327.42|324.52|327.29|324.39|28
1644203750000|2022-02-07 03:15:50|327.39|324.49|327.39|324.49|327.41|324.51|327.39|324.49|5
1644203760000|2022-02-07 03:16:00|327.4|324.5|327.35|324.45|327.4|324.5|327.3|324.4|20
1644203770000|2022-02-07 03:16:10|327.36|324.46|327.54|324.64|327.56|324.66|327.35|324.45|30
1644203780000|2022-02-07 03:16:20|327.55|324.65|327.54|324.64|327.56|324.66|327.51|324.61|19
1644203790000|2022-02-07 03:16:30|327.52|324.62|327.54|324.64|327.55|324.65|327.47|324.57|18
1644203800000|2022-02-07 03:16:40|327.55|324.65|327.4|324.5|327.57|324.67|327.4|324.5|16
1644203810000|2022-02-07 03:16:50|327.45|324.55|327.48|324.58|327.54|324.64|327.45|324.55|20
1644203820000|2022-02-07 03:17:00|327.47|324.57|327.48|324.58|327.5|324.6|327.46|324.56|15
1644203830000|2022-02-07 03:17:10|327.47|324.57|327.47|324.57|327.48|324.58|327.46|324.56|14
1644203840000|2022-02-07 03:17:20|327.45|324.55|327.44|324.54|327.47|324.57|327.41|324.51|10
1644203850000|2022-02-07 03:17:30|327.43|324.53|327.41|324.51|327.45|324.55|327.39|324.49|11
1644203860000|2022-02-07 03:17:40|327.4|324.5|327.36|324.46|327.4|324.5|327.33|324.43|15
1644203870000|2022-02-07 03:17:50|327.35|324.45|327.33|324.43|327.4|324.5|327.31|324.41|14
1644203880000|2022-02-07 03:18:00|327.38|324.48|327.31|324.41|327.41|324.51|327.31|324.41|15
1644203890000|2022-02-07 03:18:10|327.28|324.38|327.26|324.36|327.3|324.4|327.24|324.34|18
1644203900000|2022-02-07 03:18:20|327.25|324.35|327.23|324.33|327.26|324.36|327.22|324.32|12
1644203910000|2022-02-07 03:18:30|327.24|324.34|327.12|324.22|327.24|324.34|327.12|324.22|15
1644203920000|2022-02-07 03:18:40|327.13|324.23|327.1|324.2|327.13|324.23|327.09|324.19|14
1644203930000|2022-02-07 03:18:50|327.08|324.18|327.01|324.11|327.09|324.19|326.98|324.08|20
1644203940000|2022-02-07 03:19:00|327|324.1|326.98|324.08|327|324.1|326.98|324.08|4
1644203950000|2022-02-07 03:19:10|326.99|324.09|327.1|324.2|327.1|324.2|326.99|324.09|14
1644203960000|2022-02-07 03:19:20|327.11|324.21|327.02|324.12|327.11|324.21|327|324.1|12
1644203970000|2022-02-07 03:19:30|327.01|324.11|327.02|324.12|327.02|324.12|327|324.1|4
1644203980000|2022-02-07 03:19:40|327.03|324.13|327.03|324.13|327.04|324.14|327.02|324.12|17
1644203990000|2022-02-07 03:19:50|327.02|324.12|327.01|324.11|327.03|324.13|326.98|324.08|10
1644204000000|2022-02-07 03:20:00|327|324.1|326.89|323.99|327|324.1|326.89|323.99|10
1644204010000|2022-02-07 03:20:10|326.86|323.96|326.91|324.01|326.96|324.06|326.86|323.96|17
1644204020000|2022-02-07 03:20:20|326.88|323.98|326.87|323.97|326.92|324.02|326.83|323.93|22
1644204030000|2022-02-07 03:20:30|326.88|323.98|326.95|324.05|327.01|324.11|326.87|323.97|16
1644204040000|2022-02-07 03:20:40|326.96|324.06|326.98|324.08|326.99|324.09|326.92|324.02|16
1644204050000|2022-02-07 03:20:50|326.95|324.05|326.96|324.06|327.01|324.11|326.95|324.05|19
1644204060000|2022-02-07 03:21:00|326.98|324.08|327.04|324.14|327.08|324.18|326.98|324.08|15
1644204070000|2022-02-07 03:21:10|327.05|324.15|327.01|324.11|327.18|324.28|327.01|324.11|22
1644204080000|2022-02-07 03:21:20|327.06|324.16|327.07|324.17|327.08|324.18|326.98|324.08|22
1644204090000|2022-02-07 03:21:30|327.05|324.15|327.06|324.16|327.06|324.16|327.05|324.15|2
1644204100000|2022-02-07 03:21:40|327.07|324.17|327.07|324.17|327.08|324.18|327.07|324.17|3
1644204110000|2022-02-07 03:21:50|327.09|324.19|327.11|324.21|327.13|324.23|327.09|324.19|8
1644204120000|2022-02-07 03:22:00|327.14|324.24|327.06|324.16|327.14|324.24|327.06|324.16|14
1644204130000|2022-02-07 03:22:10|327.05|324.15|327|324.1|327.05|324.15|327|324.1|22
1644204140000|2022-02-07 03:22:20|327.01|324.11|327.23|324.33|327.32|324.42|327|324.1|17
1644204150000|2022-02-07 03:22:30|327.32|324.42|327.39|324.49|327.47|324.57|327.29|324.39|13
1644204160000|2022-02-07 03:22:40|327.41|324.51|327.39|324.49|327.41|324.51|327.38|324.48|8
1644204170000|2022-02-07 03:22:50|327.4|324.5|327.4|324.5|327.4|324.5|327.39|324.49|3
1644204180000|2022-02-07 03:23:00|327.39|324.49|327.42|324.52|327.42|324.52|327.39|324.49|4
1644204190000|2022-02-07 03:23:10|327.41|324.51|327.45|324.55|327.47|324.57|327.41|324.51|7
1644204200000|2022-02-07 03:23:20|327.44|324.54|327.42|324.52|327.44|324.54|327.41|324.51|4
1644204220000|2022-02-07 03:23:40|327.41|324.51|327.35|324.45|327.41|324.51|327.34|324.44|7
1644204230000|2022-02-07 03:23:50|327.34|324.44|327.38|324.48|327.38|324.48|327.32|324.42|7
1644204240000|2022-02-07 03:24:00|327.39|324.49|327.53|324.63|327.57|324.67|327.39|324.49|19
1644204250000|2022-02-07 03:24:10|327.55|324.65|327.58|324.68|327.58|324.68|327.55|324.65|6
1644204260000|2022-02-07 03:24:20|327.54|324.64|327.59|324.69|327.63|324.73|327.54|324.64|16
1644204270000|2022-02-07 03:24:30|327.56|324.66|327.71|324.81|327.81|324.91|327.56|324.66|20
1644204280000|2022-02-07 03:24:40|327.75|324.85|327.7|324.8|327.81|324.91|327.66|324.76|22
1644204290000|2022-02-07 03:24:50|327.71|324.81|327.78|324.88|327.83|324.93|327.71|324.81|19
1644204300000|2022-02-07 03:25:00|327.79|324.89|327.8|324.9|327.83|324.93|327.78|324.88|13
1644204310000|2022-02-07 03:25:10|327.81|324.91|327.73|324.83|327.81|324.91|327.7|324.8|14
1644204320000|2022-02-07 03:25:20|327.72|324.82|327.75|324.85|327.77|324.87|327.72|324.82|12
1644204330000|2022-02-07 03:25:30|327.73|324.83|327.76|324.86|327.77|324.87|327.71|324.81|8
1644204340000|2022-02-07 03:25:40|327.77|324.87|327.85|324.95|327.87|324.97|327.76|324.86|15
1644204350000|2022-02-07 03:25:50|327.77|324.87|327.83|324.93|327.83|324.93|327.77|324.87|5
1644204360000|2022-02-07 03:26:00|327.84|324.94|327.82|324.92|327.84|324.94|327.82|324.92|10
1644204370000|2022-02-07 03:26:10|327.84|324.94|327.9|325|327.9|325|327.84|324.94|11
1644204380000|2022-02-07 03:26:20|327.89|324.99|328.06|325.16|328.08|325.18|327.89|324.99|10
1644204390000|2022-02-07 03:26:30|328.07|325.17|327.91|325.01|328.08|325.18|327.91|325.01|15
1644204400000|2022-02-07 03:26:40|327.89|324.99|327.92|325.02|327.94|325.04|327.89|324.99|14
1644204410000|2022-02-07 03:26:50|327.91|325.01|327.96|325.06|327.97|325.07|327.91|325.01|17
1644204420000|2022-02-07 03:27:00|327.95|325.05|327.96|325.06|327.99|325.09|327.92|325.02|17
1644204430000|2022-02-07 03:27:10|327.97|325.07|327.95|325.05|327.98|325.08|327.94|325.04|19
1644204440000|2022-02-07 03:27:20|327.96|325.06|328.05|325.15|328.18|325.28|327.96|325.06|15
1644204450000|2022-02-07 03:27:30|328.08|325.18|328.13|325.23|328.24|325.34|328.06|325.16|18
1644204460000|2022-02-07 03:27:40|328.14|325.24|328.26|325.36|328.41|325.51|328.14|325.24|30
1644204470000|2022-02-07 03:27:50|328.24|325.34|328.12|325.22|328.24|325.34|328.12|325.22|27
1644204480000|2022-02-07 03:28:00|328.14|325.24|328.22|325.32|328.22|325.32|328.12|325.22|18
1644204490000|2022-02-07 03:28:10|328.2|325.3|328.18|325.28|328.22|325.32|328.16|325.26|17
1644204500000|2022-02-07 03:28:20|328.19|325.29|328.24|325.34|328.27|325.37|328.17|325.27|23
1644204510000|2022-02-07 03:28:30|328.21|325.31|328.23|325.33|328.42|325.52|328.21|325.31|27
1644204520000|2022-02-07 03:28:40|328.22|325.32|328.22|325.32|328.24|325.34|328.21|325.31|21
1644204530000|2022-02-07 03:28:50|328.23|325.33|328.22|325.32|328.31|325.41|328.2|325.3|30
1644204540000|2022-02-07 03:29:00|328.23|325.33|328.99|326.09|328.99|326.09|328.22|325.32|28
1644204550000|2022-02-07 03:29:10|329.06|326.16|328.89|325.99|329.28|326.38|328.72|325.82|35
1644204560000|2022-02-07 03:29:20|328.92|326.02|328.45|325.55|328.97|326.07|328.44|325.54|36
1644204570000|2022-02-07 03:29:30|328.46|325.56|328.8|325.9|328.82|325.92|328.36|325.46|36
1644204580000|2022-02-07 03:29:40|328.75|325.85|328.8|325.9|328.87|325.97|328.7|325.8|30
1644204590000|2022-02-07 03:29:50|328.81|325.91|328.76|325.86|328.81|325.91|328.65|325.75|30
1644204600000|2022-02-07 03:30:00|328.8|325.9|328.58|325.68|328.81|325.91|328.57|325.67|35
1644204610000|2022-02-07 03:30:10|328.57|325.67|328.57|325.67|328.64|325.74|328.48|325.58|26
1644204620000|2022-02-07 03:30:20|328.53|325.63|328.41|325.51|328.71|325.81|328.41|325.51|23
1644204630000|2022-02-07 03:30:30|328.42|325.52|328.22|325.32|328.51|325.61|328.22|325.32|27
1644204640000|2022-02-07 03:30:40|328.18|325.28|328.15|325.25|328.21|325.31|328.12|325.22|21
1644204650000|2022-02-07 03:30:50|328.17|325.27|328.27|325.37|328.31|325.41|328.16|325.26|24
1644204660000|2022-02-07 03:31:00|328.26|325.36|328.17|325.27|328.28|325.38|328.12|325.22|24
1644204670000|2022-02-07 03:31:10|328.16|325.26|328.35|325.45|328.35|325.45|328.13|325.23|28
1644204680000|2022-02-07 03:31:20|328.34|325.44|328.42|325.52|328.42|325.52|328.27|325.37|18
1644204690000|2022-02-07 03:31:30|328.38|325.48|328.45|325.55|328.45|325.55|328.38|325.48|19
1644204700000|2022-02-07 03:31:40|328.43|325.53|328.45|325.55|328.5|325.6|328.43|325.53|21
1644204710000|2022-02-07 03:31:50|328.48|325.58|328.63|325.73|328.68|325.78|328.46|325.56|27
1644204720000|2022-02-07 03:32:00|328.67|325.77|328.84|325.94|328.87|325.97|328.67|325.77|29
1644204730000|2022-02-07 03:32:10|328.83|325.93|328.78|325.88|328.84|325.94|328.78|325.88|15
1644204740000|2022-02-07 03:32:20|328.8|325.9|328.89|325.99|328.92|326.02|328.79|325.89|11
1644204750000|2022-02-07 03:32:30|328.88|325.98|328.89|325.99|328.9|326|328.85|325.95|12
1644204760000|2022-02-07 03:32:40|328.88|325.98|328.96|326.06|328.97|326.07|328.88|325.98|8
1644204770000|2022-02-07 03:32:50|329|326.1|329.1|326.2|329.17|326.27|329|326.1|21
1644204780000|2022-02-07 03:33:00|329.11|326.21|329.2|326.3|329.21|326.31|329.07|326.17|23
1644204790000|2022-02-07 03:33:10|329.26|326.36|329.12|326.22|329.3|326.4|329.11|326.21|25
1644204800000|2022-02-07 03:33:20|329.17|326.27|329.35|326.45|329.35|326.45|329.15|326.25|20
1644204810000|2022-02-07 03:33:30|329.36|326.46|329.12|326.22|329.36|326.46|329.12|326.22|25
1644204820000|2022-02-07 03:33:40|329.11|326.21|329.18|326.28|329.21|326.31|329.07|326.17|27
1644204830000|2022-02-07 03:33:50|329.14|326.24|329.07|326.17|329.17|326.27|329.05|326.15|23
1644204840000|2022-02-07 03:34:00|329.06|326.16|329.1|326.2|329.15|326.25|329.06|326.16|24
1644204850000|2022-02-07 03:34:10|329.06|326.16|329.11|326.21|329.12|326.22|329.03|326.13|14
1644204860000|2022-02-07 03:34:20|329.12|326.22|329.03|326.13|329.12|326.22|329.03|326.13|12
1644204870000|2022-02-07 03:34:30|328.99|326.09|329.09|326.19|329.09|326.19|328.98|326.08|6
1644204880000|2022-02-07 03:34:40|329.06|326.16|329.08|326.18|329.08|326.18|329.01|326.11|16
1644204890000|2022-02-07 03:34:50|329.06|326.16|329.11|326.21|329.11|326.21|329.06|326.16|9
1644204900000|2022-02-07 03:35:00|329.12|326.22|329.27|326.37|329.34|326.44|329.12|326.22|24
1644204910000|2022-02-07 03:35:10|329.28|326.38|329.36|326.46|329.37|326.47|329.27|326.37|21
1644204920000|2022-02-07 03:35:20|329.37|326.47|329.45|326.55|329.46|326.56|329.36|326.46|30
1644204930000|2022-02-07 03:35:30|329.46|326.56|329.31|326.41|329.46|326.56|329.25|326.35|30
1644204940000|2022-02-07 03:35:40|329.3|326.4|329.31|326.41|329.34|326.44|329.29|326.39|24
1644204950000|2022-02-07 03:35:50|329.33|326.43|329.26|326.36|329.33|326.43|329.21|326.31|22
1644204960000|2022-02-07 03:36:00|329.24|326.34|329.17|326.27|329.29|326.39|329.17|326.27|18
1644204970000|2022-02-07 03:36:10|329.15|326.25|329.26|326.36|329.31|326.41|329.15|326.25|23
1644204980000|2022-02-07 03:36:20|329.29|326.39|329.22|326.32|329.29|326.39|329.22|326.32|21
1644204990000|2022-02-07 03:36:30|329.24|326.34|329.24|326.34|329.26|326.36|329.22|326.32|12
1644205000000|2022-02-07 03:36:40|329.25|326.35|329.39|326.49|329.39|326.49|329.22|326.32|18
1644205010000|2022-02-07 03:36:50|329.37|326.47|329.57|326.67|329.61|326.71|329.37|326.47|26
1644205020000|2022-02-07 03:37:00|329.55|326.65|329.48|326.58|329.57|326.67|329.45|326.55|21
1644205030000|2022-02-07 03:37:10|329.5|326.6|329.51|326.61|329.54|326.64|329.45|326.55|18
1644205040000|2022-02-07 03:37:20|329.5|326.6|329.53|326.63|329.53|326.63|329.37|326.47|29
1644205050000|2022-02-07 03:37:30|329.52|326.62|329.48|326.58|329.56|326.66|329.48|326.58|21
1644205060000|2022-02-07 03:37:40|329.5|326.6|329.66|326.76|329.66|326.76|329.5|326.6|17
1644205070000|2022-02-07 03:37:50|329.65|326.75|329.64|326.74|329.88|326.98|329.6|326.7|34
1644205080000|2022-02-07 03:38:00|329.62|326.72|329.6|326.7|329.65|326.75|329.55|326.65|29
1644205090000|2022-02-07 03:38:10|329.57|326.67|329.58|326.68|329.6|326.7|329.57|326.67|20
1644205100000|2022-02-07 03:38:20|329.59|326.69|329.69|326.79|329.69|326.79|329.57|326.67|20
1644205110000|2022-02-07 03:38:30|329.68|326.78|329.7|326.8|329.71|326.81|329.65|326.75|23
1644205120000|2022-02-07 03:38:40|329.66|326.76|329.76|326.86|329.76|326.86|329.62|326.72|16
1644205130000|2022-02-07 03:38:50|329.75|326.85|330.14|327.24|330.17|327.27|329.75|326.85|29
1644205140000|2022-02-07 03:39:00|330.15|327.25|330|327.1|330.21|327.31|330|327.1|29
1644205150000|2022-02-07 03:39:10|330.06|327.16|330.12|327.22|330.12|327.22|329.96|327.06|30
1644205160000|2022-02-07 03:39:20|330.08|327.18|329.99|327.09|330.12|327.22|329.95|327.05|32
1644205170000|2022-02-07 03:39:30|329.98|327.08|329.99|327.09|330.02|327.12|329.95|327.05|21
1644205180000|2022-02-07 03:39:40|330.03|327.13|330.01|327.11|330.05|327.15|329.99|327.09|17
1644205190000|2022-02-07 03:39:50|330.02|327.12|330.04|327.14|330.05|327.15|330.01|327.11|15
1644205200000|2022-02-07 03:40:00|330.01|327.11|330.17|327.27|330.17|327.27|330.01|327.11|23
1644205210000|2022-02-07 03:40:10|330.18|327.28|330.39|327.49|330.52|327.62|330.15|327.25|21
1644205220000|2022-02-07 03:40:20|330.42|327.52|330.43|327.53|330.49|327.59|330.37|327.47|23
1644205230000|2022-02-07 03:40:30|330.49|327.59|330.6|327.7|330.64|327.74|330.41|327.51|23
1644205240000|2022-02-07 03:40:40|330.61|327.71|330.45|327.55|330.62|327.72|330.41|327.51|26
1644205250000|2022-02-07 03:40:50|330.47|327.57|330.51|327.61|330.55|327.65|330.43|327.53|18
1644205260000|2022-02-07 03:41:00|330.48|327.58|330.72|327.82|330.76|327.86|330.48|327.58|25
1644205270000|2022-02-07 03:41:10|330.79|327.89|331.03|328.13|331.03|328.13|330.72|327.82|19
1644205280000|2022-02-07 03:41:20|331.08|328.18|331.39|328.49|331.43|328.53|331.08|328.18|18
1644205290000|2022-02-07 03:41:30|331.43|328.53|331.85|328.95|331.86|328.96|331.37|328.47|21
1644205300000|2022-02-07 03:41:40|332.11|329.21|332.02|329.12|332.65|329.75|331.96|329.06|36
1644205310000|2022-02-07 03:41:50|331.86|328.96|331.84|328.94|331.91|329.01|331.67|328.77|35
1644205320000|2022-02-07 03:42:00|331.86|328.96|331.83|328.93|331.9|329|331.81|328.91|25
1644205330000|2022-02-07 03:42:10|331.79|328.89|331.79|328.89|331.86|328.96|331.76|328.86|27
1644205340000|2022-02-07 03:42:20|331.8|328.9|331.82|328.92|331.89|328.99|331.76|328.86|22
1644205350000|2022-02-07 03:42:30|331.81|328.91|332.15|329.25|332.15|329.25|331.78|328.88|28
1644205360000|2022-02-07 03:42:40|332.17|329.27|333.39|330.49|333.71|330.81|332.12|329.22|28
1644205370000|2022-02-07 03:42:50|333.4|330.5|332.87|329.97|333.42|330.52|332.85|329.95|31
1644205380000|2022-02-07 03:43:00|332.9|330|332.84|329.94|332.97|330.07|332.76|329.86|27
1644205390000|2022-02-07 03:43:10|332.81|329.91|332.83|329.93|332.86|329.96|332.75|329.85|28
1644205400000|2022-02-07 03:43:20|332.86|329.96|333.16|330.26|333.17|330.27|332.84|329.94|28
1644205410000|2022-02-07 03:43:30|333.17|330.27|333.29|330.39|333.4|330.5|333.17|330.27|23
1644205420000|2022-02-07 03:43:40|333.3|330.4|333.55|330.65|333.58|330.68|333.3|330.4|27
1644205430000|2022-02-07 03:43:50|333.54|330.64|333.58|330.68|333.62|330.72|333.49|330.59|26
1644205440000|2022-02-07 03:44:00|333.57|330.67|333.44|330.54|333.57|330.67|333.44|330.54|22
1644205450000|2022-02-07 03:44:10|333.45|330.55|333.29|330.39|333.5|330.6|333.28|330.38|24
1644205460000|2022-02-07 03:44:20|333.28|330.38|333.21|330.31|333.29|330.39|333.2|330.3|21
1644205470000|2022-02-07 03:44:30|333.18|330.28|333.11|330.21|333.22|330.32|333.07|330.17|19
1644205480000|2022-02-07 03:44:40|333.12|330.22|333.06|330.16|333.12|330.22|332.94|330.04|24
1644205490000|2022-02-07 03:44:50|333.08|330.18|333.11|330.21|333.16|330.26|333.02|330.12|28
1644205500000|2022-02-07 03:45:00|333.04|330.14|333.44|330.54|333.48|330.58|333.03|330.13|31
1644205510000|2022-02-07 03:45:10|333.45|330.55|333.32|330.42|333.46|330.56|333.25|330.35|23
1644205520000|2022-02-07 03:45:20|333.31|330.41|333.26|330.36|333.36|330.46|333.26|330.36|21
1644205530000|2022-02-07 03:45:30|333.25|330.35|333.29|330.39|333.31|330.41|333.24|330.34|24
1644205540000|2022-02-07 03:45:40|333.25|330.35|333.26|330.36|333.3|330.4|333.23|330.33|19
1644205550000|2022-02-07 03:45:50|333.25|330.35|333.28|330.38|333.29|330.39|333.25|330.35|17
1644205560000|2022-02-07 03:46:00|333.27|330.37|333.33|330.43|333.35|330.45|333.23|330.33|25
1644205570000|2022-02-07 03:46:10|333.34|330.44|333.38|330.48|333.41|330.51|333.31|330.41|13
1644205580000|2022-02-07 03:46:20|333.36|330.46|333.37|330.47|333.39|330.49|333.33|330.43|15
1644205590000|2022-02-07 03:46:30|333.36|330.46|333.54|330.64|333.61|330.71|333.35|330.45|31
1644205600000|2022-02-07 03:46:40|333.52|330.62|333.39|330.49|333.52|330.62|333.37|330.47|22
1644205610000|2022-02-07 03:46:50|333.38|330.48|333.36|330.46|333.39|330.49|333.36|330.46|14
1644205620000|2022-02-07 03:47:00|333.37|330.47|333.32|330.42|333.38|330.48|333.32|330.42|16
1644205630000|2022-02-07 03:47:10|333.34|330.44|333.35|330.45|333.35|330.45|333.28|330.38|23
1644205640000|2022-02-07 03:47:20|333.36|330.46|333.3|330.4|333.37|330.47|333.3|330.4|17
1644205650000|2022-02-07 03:47:30|333.31|330.41|333.25|330.35|333.34|330.44|333.24|330.34|16
1644205660000|2022-02-07 03:47:40|333.24|330.34|333.24|330.34|333.29|330.39|333.21|330.31|14
1644205670000|2022-02-07 03:47:50|333.23|330.33|333.09|330.19|333.26|330.36|333.09|330.19|22
1644205680000|2022-02-07 03:48:00|333.14|330.24|332.86|329.96|333.14|330.24|332.86|329.96|19
1644205690000|2022-02-07 03:48:10|332.82|329.92|332.97|330.07|333.03|330.13|332.74|329.84|38
1644205700000|2022-02-07 03:48:20|332.94|330.04|333.06|330.16|333.08|330.18|332.92|330.02|26
1644205710000|2022-02-07 03:48:30|333.1|330.2|333.21|330.31|333.25|330.35|333.1|330.2|27
1644205720000|2022-02-07 03:48:40|333.22|330.32|333.16|330.26|333.41|330.51|333.16|330.26|27
1644205730000|2022-02-07 03:48:50|333.17|330.27|333.15|330.25|333.2|330.3|333.13|330.23|20
1644205740000|2022-02-07 03:49:00|333.18|330.28|333.22|330.32|333.24|330.34|333.15|330.25|17
1644205750000|2022-02-07 03:49:10|333.23|330.33|333.17|330.27|333.37|330.47|333.16|330.26|20
1644205760000|2022-02-07 03:49:20|333.16|330.26|333.15|330.25|333.17|330.27|333.14|330.24|10
1644205770000|2022-02-07 03:49:30|333.14|330.24|333.25|330.35|333.27|330.37|333.14|330.24|21
1644205780000|2022-02-07 03:49:40|333.24|330.34|333.28|330.38|333.29|330.39|333.22|330.32|15
1644205790000|2022-02-07 03:49:50|333.32|330.42|333.3|330.4|333.32|330.42|333.28|330.38|17
1644205800000|2022-02-07 03:50:00|333.29|330.39|333.36|330.46|333.38|330.48|333.29|330.39|13
1644205810000|2022-02-07 03:50:10|333.37|330.47|333.38|330.48|333.4|330.5|333.35|330.45|17
1644205820000|2022-02-07 03:50:20|333.39|330.49|333.35|330.45|333.39|330.49|333.34|330.44|11
1644205830000|2022-02-07 03:50:30|333.36|330.46|333.32|330.42|333.36|330.46|333.26|330.36|18
1644205840000|2022-02-07 03:50:40|333.33|330.43|333.34|330.44|333.34|330.44|333.29|330.39|6
1644205850000|2022-02-07 03:50:50|333.33|330.43|333.34|330.44|333.36|330.46|333.32|330.42|15
1644205860000|2022-02-07 03:51:00|333.35|330.45|333.37|330.47|333.43|330.53|333.34|330.44|17
1644205870000|2022-02-07 03:51:10|333.36|330.46|333.27|330.37|333.36|330.46|333.27|330.37|10
1644205880000|2022-02-07 03:51:20|333.26|330.36|333.35|330.45|333.35|330.45|333.26|330.36|12
1644205890000|2022-02-07 03:51:30|333.34|330.44|333.35|330.45|333.38|330.48|333.34|330.44|14
1644205900000|2022-02-07 03:51:40|333.36|330.46|333.36|330.46|333.37|330.47|333.36|330.46|3
1644205910000|2022-02-07 03:51:50|333.37|330.47|333.52|330.62|333.52|330.62|333.36|330.46|17
1644205920000|2022-02-07 03:52:00|333.51|330.61|333.43|330.53|333.51|330.61|333.43|330.53|18
1644205930000|2022-02-07 03:52:10|333.49|330.59|333.4|330.5|333.49|330.59|333.4|330.5|16
1644205940000|2022-02-07 03:52:20|333.35|330.45|333.3|330.4|333.35|330.45|333.29|330.39|11
1644205950000|2022-02-07 03:52:30|333.32|330.42|333.14|330.24|333.33|330.43|333.13|330.23|14
1644205960000|2022-02-07 03:52:40|333.12|330.22|333.33|330.43|333.34|330.44|333.12|330.22|17
1644205970000|2022-02-07 03:52:50|333.31|330.41|333.29|330.39|333.36|330.46|333.28|330.38|18
1644205980000|2022-02-07 03:53:00|333.28|330.38|333.26|330.36|333.3|330.4|333.26|330.36|6
1644205990000|2022-02-07 03:53:10|333.27|330.37|333.15|330.25|333.27|330.37|333.14|330.24|16
1644206000000|2022-02-07 03:53:20|333.14|330.24|333.17|330.27|333.19|330.29|333.14|330.24|15
1644206010000|2022-02-07 03:53:30|333.16|330.26|333.17|330.27|333.18|330.28|333.12|330.22|17
1644206020000|2022-02-07 03:53:40|333.14|330.24|333.01|330.11|333.14|330.24|332.99|330.09|28
1644206030000|2022-02-07 03:53:50|333|330.1|333.24|330.34|333.27|330.37|332.9|330|25
1644206040000|2022-02-07 03:54:00|333.34|330.44|333.11|330.21|333.34|330.44|333.07|330.17|26
1644206050000|2022-02-07 03:54:10|333.07|330.17|333.08|330.18|333.1|330.2|333.06|330.16|9
1644206060000|2022-02-07 03:54:20|333.06|330.16|333.02|330.12|333.06|330.16|333|330.1|13
1644206070000|2022-02-07 03:54:30|333.03|330.13|333.03|330.13|333.04|330.14|333.01|330.11|8
1644206080000|2022-02-07 03:54:40|333.04|330.14|332.84|329.94|333.04|330.14|332.83|329.93|16
1644206090000|2022-02-07 03:54:50|332.85|329.95|332.78|329.88|332.86|329.96|332.74|329.84|22
1644206100000|2022-02-07 03:55:00|332.77|329.87|332.78|329.88|332.8|329.9|332.74|329.84|13
1644206110000|2022-02-07 03:55:10|332.81|329.91|332.78|329.88|332.89|329.99|332.78|329.88|11
1644206120000|2022-02-07 03:55:20|332.85|329.95|332.9|330|332.91|330.01|332.85|329.95|15
1644206130000|2022-02-07 03:55:30|332.91|330.01|333.01|330.11|333.01|330.11|332.87|329.97|15
1644206140000|2022-02-07 03:55:40|332.99|330.09|332.99|330.09|333|330.1|332.94|330.04|12
1644206150000|2022-02-07 03:55:50|332.98|330.08|332.99|330.09|333|330.1|332.96|330.06|13
1644206160000|2022-02-07 03:56:00|332.96|330.06|332.99|330.09|333.04|330.14|332.95|330.05|18
1644206170000|2022-02-07 03:56:10|333.02|330.12|333.04|330.14|333.09|330.19|332.99|330.09|19
1644206180000|2022-02-07 03:56:20|333.06|330.16|333.03|330.13|333.06|330.16|333|330.1|12
1644206190000|2022-02-07 03:56:30|333.04|330.14|333.06|330.16|333.07|330.17|333.02|330.12|9
1644206200000|2022-02-07 03:56:40|332.99|330.09|333.01|330.11|333.01|330.11|332.94|330.04|9
1644206210000|2022-02-07 03:56:50|333|330.1|332.91|330.01|333.01|330.11|332.91|330.01|12
1644206220000|2022-02-07 03:57:00|332.92|330.02|332.93|330.03|332.98|330.08|332.91|330.01|9
1644206230000|2022-02-07 03:57:10|332.9|330|332.89|329.99|332.96|330.06|332.87|329.97|13
1644206240000|2022-02-07 03:57:20|332.9|330|332.97|330.07|332.97|330.07|332.9|330|7
1644206250000|2022-02-07 03:57:30|332.96|330.06|332.96|330.06|332.96|330.06|332.95|330.05|5
1644206260000|2022-02-07 03:57:40|332.97|330.07|333.03|330.13|333.04|330.14|332.97|330.07|9
1644206270000|2022-02-07 03:57:50|333.04|330.14|333.24|330.34|333.31|330.41|333|330.1|22
1644206280000|2022-02-07 03:58:00|333.25|330.35|332.89|329.99|333.26|330.36|332.89|329.99|23
1644206290000|2022-02-07 03:58:10|332.9|330|332.9|330|332.92|330.02|332.86|329.96|14
1644206300000|2022-02-07 03:58:20|332.91|330.01|332.78|329.88|332.91|330.01|332.76|329.86|21
1644206310000|2022-02-07 03:58:30|332.57|329.67|332.2|329.3|332.57|329.67|332.18|329.28|35
1644206320000|2022-02-07 03:58:40|332.17|329.27|332.15|329.25|332.21|329.31|332.05|329.15|30
1644206330000|2022-02-07 03:58:50|332.11|329.21|332.05|329.15|332.16|329.26|332.04|329.14|24
1644206340000|2022-02-07 03:59:00|332.09|329.19|332.16|329.26|332.23|329.33|332.06|329.16|29
1644206350000|2022-02-07 03:59:10|332.18|329.28|332.16|329.26|332.21|329.31|332.14|329.24|18
1644206360000|2022-02-07 03:59:20|332.15|329.25|332.17|329.27|332.19|329.29|332.15|329.25|19
1644206370000|2022-02-07 03:59:30|332.16|329.26|332.27|329.37|332.3|329.4|332.16|329.26|19
1644206380000|2022-02-07 03:59:40|332.29|329.39|332.23|329.33|332.37|329.47|332.23|329.33|17
1644206390000|2022-02-07 03:59:50|332.24|329.34|332.21|329.31|332.25|329.35|332.2|329.3|18
1644206400000|2022-02-07 04:00:00|332.2|329.3|332.36|329.46|332.38|329.48|332.15|329.25|18
1644206410000|2022-02-07 04:00:10|332.41|329.51|332.69|329.79|332.75|329.85|332.41|329.51|27
1644206420000|2022-02-07 04:00:20|332.71|329.81|332.62|329.72|332.77|329.87|332.49|329.59|19
1644206430000|2022-02-07 04:00:30|332.63|329.73|332.5|329.6|332.63|329.73|332.5|329.6|22
1644206440000|2022-02-07 04:00:40|332.51|329.61|332.38|329.48|332.51|329.61|332.38|329.48|14
1644206450000|2022-02-07 04:00:50|332.39|329.49|332.45|329.55|332.54|329.64|332.35|329.45|21
1644206460000|2022-02-07 04:01:00|332.44|329.54|332.38|329.48|332.51|329.61|332.38|329.48|19
1644206470000|2022-02-07 04:01:10|332.37|329.47|332.25|329.35|332.37|329.47|332.17|329.27|17
1644206480000|2022-02-07 04:01:20|332.18|329.28|332.19|329.29|332.27|329.37|332.17|329.27|13
1644206490000|2022-02-07 04:01:30|332.2|329.3|332.18|329.28|332.2|329.3|332.18|329.28|11
1644206500000|2022-02-07 04:01:40|332.16|329.26|332.31|329.41|332.31|329.41|332.16|329.26|10
1644206510000|2022-02-07 04:01:50|332.32|329.42|332.41|329.51|332.43|329.53|332.31|329.41|22
1644206520000|2022-02-07 04:02:00|332.46|329.56|332.71|329.81|332.71|329.81|332.4|329.5|25
1644206530000|2022-02-07 04:02:10|332.8|329.9|332.67|329.77|332.85|329.95|332.61|329.71|32
1644206540000|2022-02-07 04:02:20|332.73|329.83|332.92|330.02|333.04|330.14|332.73|329.83|30
1644206550000|2022-02-07 04:02:30|332.93|330.03|332.79|329.89|332.97|330.07|332.77|329.87|24
1644206560000|2022-02-07 04:02:40|332.8|329.9|332.73|329.83|332.83|329.93|332.68|329.78|25
1644206570000|2022-02-07 04:02:50|332.76|329.86|332.62|329.72|332.76|329.86|332.62|329.72|17
1644206580000|2022-02-07 04:03:00|332.66|329.76|332.58|329.68|332.66|329.76|332.58|329.68|12
1644206590000|2022-02-07 04:03:10|332.59|329.69|332.45|329.55|332.59|329.69|332.42|329.52|13
1644206600000|2022-02-07 04:03:20|332.44|329.54|332.39|329.49|332.49|329.59|332.39|329.49|21
1644206610000|2022-02-07 04:03:30|332.4|329.5|332.16|329.26|332.4|329.5|332.16|329.26|16
1644206620000|2022-02-07 04:03:40|332.15|329.25|332.03|329.13|332.15|329.25|332.03|329.13|19
1644206630000|2022-02-07 04:03:50|332.07|329.17|331.76|328.86|332.1|329.2|331.73|328.83|27
1644206640000|2022-02-07 04:04:00|331.75|328.85|331.71|328.81|331.79|328.89|331.66|328.76|22
1644206650000|2022-02-07 04:04:10|331.7|328.8|331.7|328.8|331.74|328.84|331.7|328.8|6
1644206660000|2022-02-07 04:04:20|331.69|328.79|331.53|328.63|331.7|328.8|331.53|328.63|14
1644206670000|2022-02-07 04:04:30|331.52|328.62|331.51|328.61|331.52|328.62|331.47|328.57|15
1644206680000|2022-02-07 04:04:40|331.5|328.6|331.48|328.58|331.5|328.6|331.41|328.51|13
1644206690000|2022-02-07 04:04:50|331.49|328.59|331.34|328.44|331.49|328.59|331.33|328.43|21
1644206700000|2022-02-07 04:05:00|331.35|328.45|331.29|328.39|331.37|328.47|331.29|328.39|17
1644206710000|2022-02-07 04:05:10|331.27|328.37|331.14|328.24|331.29|328.39|331.14|328.24|17
1644206720000|2022-02-07 04:05:20|331.13|328.23|331|328.1|331.13|328.23|330.99|328.09|20
1644206730000|2022-02-07 04:05:30|331.01|328.11|330.75|327.85|331.02|328.12|330.75|327.85|20
1644206740000|2022-02-07 04:05:40|330.74|327.84|330.62|327.72|330.74|327.84|330.52|327.62|25
1644206750000|2022-02-07 04:05:50|330.53|327.63|330.57|327.67|330.6|327.7|330.45|327.55|16
1644206760000|2022-02-07 04:06:00|330.5|327.6|330.51|327.61|330.61|327.71|330.5|327.6|24
1644206770000|2022-02-07 04:06:10|330.49|327.59|330.48|327.58|330.51|327.61|330.44|327.54|19
1644206780000|2022-02-07 04:06:20|330.5|327.6|330.77|327.87|330.8|327.9|330.47|327.57|25
1644206790000|2022-02-07 04:06:30|330.79|327.89|330.77|327.87|330.83|327.93|330.76|327.86|19
1644206800000|2022-02-07 04:06:40|330.79|327.89|330.83|327.93|330.9|328|330.79|327.89|14
1644206810000|2022-02-07 04:06:50|330.73|327.83|330.68|327.78|330.79|327.89|330.59|327.69|29
1644206820000|2022-02-07 04:07:00|330.67|327.77|330.85|327.95|330.85|327.95|330.61|327.71|19
1644206830000|2022-02-07 04:07:10|330.81|327.91|330.82|327.92|330.85|327.95|330.8|327.9|12
1644206840000|2022-02-07 04:07:20|330.81|327.91|330.78|327.88|330.83|327.93|330.75|327.85|18
1644206850000|2022-02-07 04:07:30|330.79|327.89|330.97|328.07|330.98|328.08|330.79|327.89|21
1644206860000|2022-02-07 04:07:40|330.96|328.06|330.91|328.01|330.97|328.07|330.86|327.96|18
1644206870000|2022-02-07 04:07:50|330.9|328|331.06|328.16|331.15|328.25|330.88|327.98|22
1644206880000|2022-02-07 04:08:00|331.07|328.17|330.92|328.02|331.1|328.2|330.9|328|18
1644206890000|2022-02-07 04:08:10|330.91|328.01|330.81|327.91|330.93|328.03|330.77|327.87|24
1644206900000|2022-02-07 04:08:20|330.82|327.92|330.88|327.98|330.89|327.99|330.8|327.9|23
1644206910000|2022-02-07 04:08:30|330.9|328|331|328.1|331.01|328.11|330.89|327.99|24
1644206920000|2022-02-07 04:08:40|331.01|328.11|330.68|327.78|331.01|328.11|330.62|327.72|30
1644206930000|2022-02-07 04:08:50|330.58|327.68|330.66|327.76|330.67|327.77|330.54|327.64|26
1644206940000|2022-02-07 04:09:00|330.65|327.75|330.62|327.72|330.65|327.75|330.54|327.64|18
1644206950000|2022-02-07 04:09:10|330.59|327.69|330.48|327.58|330.59|327.69|330.47|327.57|15
1644206960000|2022-02-07 04:09:20|330.47|327.57|330.28|327.38|330.47|327.57|330.27|327.37|15
1644206970000|2022-02-07 04:09:30|330.27|327.37|330.26|327.36|330.3|327.4|330.23|327.33|24
1644206980000|2022-02-07 04:09:40|330.25|327.35|330.26|327.36|330.38|327.48|330.25|327.35|19
1644206990000|2022-02-07 04:09:50|330.25|327.35|330.24|327.34|330.28|327.38|330.23|327.33|16
1644207000000|2022-02-07 04:10:00|330.22|327.32|330.22|327.32|330.23|327.33|330.22|327.32|5
1644207010000|2022-02-07 04:10:10|330.23|327.33|330.15|327.25|330.23|327.33|330.11|327.21|25
1644207020000|2022-02-07 04:10:20|330.18|327.28|330.12|327.22|330.18|327.28|330.12|327.22|16
1644207030000|2022-02-07 04:10:30|330.14|327.24|330.44|327.54|330.47|327.57|330.14|327.24|23
1644207040000|2022-02-07 04:10:40|330.45|327.55|330.55|327.65|330.61|327.71|330.43|327.53|21
1644207050000|2022-02-07 04:10:50|330.51|327.61|330.36|327.46|330.51|327.61|330.35|327.45|18
1644207060000|2022-02-07 04:11:00|330.34|327.44|330.34|327.44|330.35|327.45|330.32|327.42|9
1644207070000|2022-02-07 04:11:10|330.33|327.43|330.31|327.41|330.33|327.43|330.3|327.4|9
1644207080000|2022-02-07 04:11:20|330.3|327.4|329.98|327.08|330.37|327.47|329.98|327.08|26
1644207090000|2022-02-07 04:11:30|329.95|327.05|330.01|327.11|330.01|327.11|329.93|327.03|15
1644207100000|2022-02-07 04:11:40|330.09|327.19|329.96|327.06|330.11|327.21|329.96|327.06|19
1644207110000|2022-02-07 04:11:50|329.95|327.05|330.02|327.12|330.11|327.21|329.95|327.05|12
1644207120000|2022-02-07 04:12:00|330.11|327.21|330.15|327.25|330.22|327.32|330.06|327.16|20
1644207130000|2022-02-07 04:12:10|330.16|327.26|330.2|327.3|330.2|327.3|330.14|327.24|19
1644207140000|2022-02-07 04:12:20|330.21|327.31|330.32|327.42|330.34|327.44|330.2|327.3|15
1644207150000|2022-02-07 04:12:30|330.33|327.43|330.35|327.45|330.36|327.46|330.32|327.42|7
1644207160000|2022-02-07 04:12:40|330.36|327.46|330.31|327.41|330.39|327.49|330.27|327.37|11
1644207170000|2022-02-07 04:12:50|330.3|327.4|330.3|327.4|330.36|327.46|330.28|327.38|13
1644207180000|2022-02-07 04:13:00|330.35|327.45|330.41|327.51|330.49|327.59|330.33|327.43|18
1644207190000|2022-02-07 04:13:10|330.42|327.52|330.41|327.51|330.47|327.57|330.4|327.5|7
1644207200000|2022-02-07 04:13:20|330.49|327.59|330.44|327.54|330.57|327.67|330.39|327.49|28
1644207210000|2022-02-07 04:13:30|330.42|327.52|330.43|327.53|330.49|327.59|330.34|327.44|16
1644207220000|2022-02-07 04:13:40|330.42|327.52|330.42|327.52|330.42|327.52|330.34|327.44|12
1644207230000|2022-02-07 04:13:50|330.43|327.53|330.44|327.54|330.5|327.6|330.37|327.47|16
1644207240000|2022-02-07 04:14:00|330.43|327.53|330.64|327.74|330.7|327.8|330.43|327.53|27
1644207250000|2022-02-07 04:14:10|330.65|327.75|330.67|327.77|330.71|327.81|330.64|327.74|9
1644207260000|2022-02-07 04:14:20|330.68|327.78|330.47|327.57|330.7|327.8|330.44|327.54|14
1644207270000|2022-02-07 04:14:30|330.49|327.59|330.35|327.45|330.49|327.59|330.35|327.45|24
1644207280000|2022-02-07 04:14:40|330.42|327.52|330.46|327.56|330.47|327.57|330.38|327.48|20
1644207290000|2022-02-07 04:14:50|330.47|327.57|330.47|327.57|330.51|327.61|330.42|327.52|15
1644207300000|2022-02-07 04:15:00|330.45|327.55|330.52|327.62|330.56|327.66|330.44|327.54|19
1644207310000|2022-02-07 04:15:10|330.51|327.61|330.61|327.71|330.68|327.78|330.47|327.57|18
1644207320000|2022-02-07 04:15:20|330.62|327.72|330.77|327.87|330.79|327.89|330.59|327.69|19
1644207330000|2022-02-07 04:15:30|330.76|327.86|330.79|327.89|330.84|327.94|330.76|327.86|12
1644207340000|2022-02-07 04:15:40|330.8|327.9|330.77|327.87|330.83|327.93|330.77|327.87|10
1644207350000|2022-02-07 04:15:50|330.78|327.88|330.78|327.88|330.83|327.93|330.74|327.84|9
1644207360000|2022-02-07 04:16:00|330.83|327.93|330.65|327.75|330.83|327.93|330.62|327.72|19
1644207370000|2022-02-07 04:16:10|330.62|327.72|330.61|327.71|330.64|327.74|330.6|327.7|19
1644207380000|2022-02-07 04:16:20|330.6|327.7|330.72|327.82|330.72|327.82|330.59|327.69|11
1644207390000|2022-02-07 04:16:30|330.68|327.78|330.74|327.84|330.74|327.84|330.6|327.7|16
1644207400000|2022-02-07 04:16:40|330.73|327.83|330.81|327.91|330.85|327.95|330.73|327.83|11
1644207410000|2022-02-07 04:16:50|330.83|327.93|330.98|328.08|331.13|328.23|330.83|327.93|29
1644207420000|2022-02-07 04:17:00|330.99|328.09|330.99|328.09|331.02|328.12|330.97|328.07|18
1644207430000|2022-02-07 04:17:10|330.98|328.08|330.95|328.05|330.99|328.09|330.94|328.04|13
1644207440000|2022-02-07 04:17:20|330.94|328.04|330.94|328.04|330.94|328.04|330.93|328.03|9
1644207450000|2022-02-07 04:17:30|330.93|328.03|331.01|328.11|331.03|328.13|330.93|328.03|11
1644207460000|2022-02-07 04:17:40|331.02|328.12|330.96|328.06|331.03|328.13|330.94|328.04|18
1644207470000|2022-02-07 04:17:50|330.95|328.05|331|328.1|331.03|328.13|330.88|327.98|22
1644207480000|2022-02-07 04:18:00|331.01|328.11|331.05|328.15|331.05|328.15|330.98|328.08|19
1644207490000|2022-02-07 04:18:10|331.03|328.13|330.99|328.09|331.05|328.15|330.95|328.05|18
1644207500000|2022-02-07 04:18:20|330.98|328.08|331.03|328.13|331.07|328.17|330.97|328.07|23
1644207510000|2022-02-07 04:18:30|331.05|328.15|331.06|328.16|331.06|328.16|331.03|328.13|4
1644207520000|2022-02-07 04:18:40|331.05|328.15|331.04|328.14|331.07|328.17|331.03|328.13|10
1644207530000|2022-02-07 04:18:50|331.08|328.18|331.15|328.25|331.17|328.27|331.04|328.14|20
1644207540000|2022-02-07 04:19:00|331.14|328.24|331.07|328.17|331.17|328.27|331.01|328.11|24
1644207550000|2022-02-07 04:19:10|331.1|328.2|330.97|328.07|331.1|328.2|330.97|328.07|25
1644207560000|2022-02-07 04:19:20|330.95|328.05|331.02|328.12|331.02|328.12|330.89|327.99|14
1644207570000|2022-02-07 04:19:30|330.99|328.09|331.05|328.15|331.05|328.15|330.96|328.06|16
1644207580000|2022-02-07 04:19:40|331.04|328.14|331.03|328.13|331.05|328.15|331.02|328.12|14
1644207590000|2022-02-07 04:19:50|331.02|328.12|331.12|328.22|331.15|328.25|331.02|328.12|21
1644207600000|2022-02-07 04:20:00|331.1|328.2|331.09|328.19|331.1|328.2|331.08|328.18|13
1644207610000|2022-02-07 04:20:10|331.08|328.18|331.07|328.17|331.1|328.2|331.07|328.17|9
1644207620000|2022-02-07 04:20:20|331.1|328.2|331.03|328.13|331.12|328.22|331.03|328.13|21
1644207630000|2022-02-07 04:20:30|331.02|328.12|330.93|328.03|331.02|328.12|330.92|328.02|15
1644207640000|2022-02-07 04:20:40|330.94|328.04|330.94|328.04|330.96|328.06|330.93|328.03|5
1644207650000|2022-02-07 04:20:50|330.93|328.03|330.98|328.08|331.03|328.13|330.93|328.03|25
1644207660000|2022-02-07 04:21:00|330.97|328.07|331|328.1|331|328.1|330.95|328.05|26
1644207670000|2022-02-07 04:21:10|330.99|328.09|330.98|328.08|331|328.1|330.94|328.04|21
1644207680000|2022-02-07 04:21:20|330.99|328.09|330.9|328|330.99|328.09|330.9|328|25
1644207690000|2022-02-07 04:21:30|330.99|328.09|330.98|328.08|330.99|328.09|330.87|327.97|22
1644207700000|2022-02-07 04:21:40|330.99|328.09|331.16|328.26|331.17|328.27|330.99|328.09|23
1644207710000|2022-02-07 04:21:50|331.17|328.27|331.66|328.76|331.68|328.78|331.17|328.27|22
1644207720000|2022-02-07 04:22:00|331.67|328.77|331.82|328.92|331.91|329.01|331.67|328.77|30
1644207730000|2022-02-07 04:22:10|331.83|328.93|331.63|328.73|331.96|329.06|331.63|328.73|26
1644207740000|2022-02-07 04:22:20|331.62|328.72|331.6|328.7|331.67|328.77|331.56|328.66|29
1644207750000|2022-02-07 04:22:30|331.59|328.69|331.75|328.85|331.75|328.85|331.59|328.69|22
1644207760000|2022-02-07 04:22:40|331.78|328.88|331.69|328.79|331.79|328.89|331.63|328.73|19
1644207770000|2022-02-07 04:22:50|331.68|328.78|331.68|328.78|331.68|328.78|331.61|328.71|17
1644207780000|2022-02-07 04:23:00|331.7|328.8|331.89|328.99|331.89|328.99|331.7|328.8|29
1644207790000|2022-02-07 04:23:10|331.88|328.98|331.88|328.98|331.91|329.01|331.84|328.94|19
1644207800000|2022-02-07 04:23:20|331.87|328.97|331.79|328.89|331.9|329|331.79|328.89|15
1644207810000|2022-02-07 04:23:30|331.81|328.91|331.82|328.92|331.84|328.94|331.81|328.91|9
1644207820000|2022-02-07 04:23:40|331.81|328.91|331.74|328.84|331.83|328.93|331.73|328.83|20
1644207830000|2022-02-07 04:23:50|331.72|328.82|331.65|328.75|331.82|328.92|331.6|328.7|26
1644207840000|2022-02-07 04:24:00|331.66|328.76|331.62|328.72|331.68|328.78|331.58|328.68|24
1644207850000|2022-02-07 04:24:10|331.58|328.68|331.54|328.64|331.59|328.69|331.51|328.61|25
1644207860000|2022-02-07 04:24:20|331.53|328.63|331.55|328.65|331.62|328.72|331.52|328.62|22
1644207870000|2022-02-07 04:24:30|331.52|328.62|331.41|328.51|331.54|328.64|331.4|328.5|27
1644207880000|2022-02-07 04:24:40|331.42|328.52|331.56|328.66|331.59|328.69|331.4|328.5|20
1644207890000|2022-02-07 04:24:50|331.55|328.65|331.53|328.63|331.56|328.66|331.46|328.56|12
1644207900000|2022-02-07 04:25:00|331.52|328.62|331.52|328.62|331.56|328.66|331.52|328.62|7
1644207910000|2022-02-07 04:25:10|331.54|328.64|331.53|328.63|331.54|328.64|331.49|328.59|11
1644207920000|2022-02-07 04:25:20|331.52|328.62|331.51|328.61|331.53|328.63|331.49|328.59|15
1644207930000|2022-02-07 04:25:30|331.52|328.62|331.54|328.64|331.54|328.64|331.51|328.61|9
1644207940000|2022-02-07 04:25:40|331.53|328.63|331.5|328.6|331.54|328.64|331.47|328.57|22
1644207950000|2022-02-07 04:25:50|331.51|328.61|331.61|328.71|331.67|328.77|331.51|328.61|16
1644207960000|2022-02-07 04:26:00|331.69|328.79|331.64|328.74|331.72|328.82|331.63|328.73|22
1644207970000|2022-02-07 04:26:10|331.65|328.75|331.64|328.74|331.67|328.77|331.64|328.74|9
1644207980000|2022-02-07 04:26:20|331.61|328.71|331.49|328.59|331.66|328.76|331.49|328.59|21
1644207990000|2022-02-07 04:26:30|331.53|328.63|331.46|328.56|331.53|328.63|331.39|328.49|29
1644208000000|2022-02-07 04:26:40|331.47|328.57|331.49|328.59|331.65|328.75|331.4|328.5|23
1644208010000|2022-02-07 04:26:50|331.48|328.58|331.41|328.51|331.52|328.62|331.41|328.51|14
1644208020000|2022-02-07 04:27:00|331.42|328.52|331.44|328.54|331.45|328.55|331.41|328.51|14
1644208030000|2022-02-07 04:27:10|331.43|328.53|331.52|328.62|331.55|328.65|331.43|328.53|18
1644208040000|2022-02-07 04:27:20|331.51|328.61|331.5|328.6|331.57|328.67|331.49|328.59|21
1644208050000|2022-02-07 04:27:30|331.51|328.61|331.48|328.58|331.53|328.63|331.47|328.57|21
1644208060000|2022-02-07 04:27:40|331.47|328.57|331.49|328.59|331.5|328.6|331.47|328.57|8
1644208070000|2022-02-07 04:27:50|331.5|328.6|331.45|328.55|331.5|328.6|331.44|328.54|16
1644208080000|2022-02-07 04:28:00|331.44|328.54|331.44|328.54|331.46|328.56|331.44|328.54|15
1644208090000|2022-02-07 04:28:10|331.43|328.53|331.73|328.83|332.08|329.18|331.43|328.53|23
1644208100000|2022-02-07 04:28:20|331.87|328.97|332.86|329.96|332.87|329.97|331.79|328.89|28
1644208110000|2022-02-07 04:28:30|332.92|330.02|332.81|329.91|332.92|330.02|332.74|329.84|25
1644208120000|2022-02-07 04:28:40|332.74|329.84|332.78|329.88|332.86|329.96|332.71|329.81|25
1644208130000|2022-02-07 04:28:50|332.77|329.87|332.57|329.67|332.77|329.87|332.56|329.66|24
1644208140000|2022-02-07 04:29:00|332.58|329.68|332.67|329.77|332.67|329.77|332.56|329.66|19
1644208150000|2022-02-07 04:29:10|332.69|329.79|332.58|329.68|332.71|329.81|332.57|329.67|27
1644208160000|2022-02-07 04:29:20|332.56|329.66|332.57|329.67|332.59|329.69|332.56|329.66|13
1644208170000|2022-02-07 04:29:30|332.56|329.66|332.73|329.83|332.73|329.83|332.56|329.66|10
1644208180000|2022-02-07 04:29:40|332.72|329.82|332.71|329.81|332.84|329.94|332.69|329.79|22
1644208190000|2022-02-07 04:29:50|332.72|329.82|332.78|329.88|332.79|329.89|332.68|329.78|22
1644208200000|2022-02-07 04:30:00|332.79|329.89|332.99|330.09|333.03|330.13|332.69|329.79|26
1644208210000|2022-02-07 04:30:10|332.98|330.08|333.01|330.11|333.05|330.15|332.96|330.06|24
1644208220000|2022-02-07 04:30:20|333.03|330.13|332.81|329.91|333.03|330.13|332.67|329.77|25
1644208230000|2022-02-07 04:30:30|332.79|329.89|332.61|329.71|332.84|329.94|332.61|329.71|23
1644208240000|2022-02-07 04:30:40|332.6|329.7|332.59|329.69|332.61|329.71|332.54|329.64|23
1644208250000|2022-02-07 04:30:50|332.57|329.67|332.51|329.61|332.57|329.67|332.5|329.6|19
1644208260000|2022-02-07 04:31:00|332.5|329.6|332.45|329.55|332.54|329.64|332.44|329.54|22
1644208270000|2022-02-07 04:31:10|332.42|329.52|332.47|329.57|332.47|329.57|332.4|329.5|20
1644208280000|2022-02-07 04:31:20|332.46|329.56|332.45|329.55|332.47|329.57|332.42|329.52|17
1644208290000|2022-02-07 04:31:30|332.44|329.54|332.42|329.52|332.47|329.57|332.4|329.5|17
1644208300000|2022-02-07 04:31:40|332.41|329.51|332.46|329.56|332.5|329.6|332.41|329.51|22
1644208310000|2022-02-07 04:31:50|332.44|329.54|332.4|329.5|332.46|329.56|332.4|329.5|17
1644208320000|2022-02-07 04:32:00|332.39|329.49|332.38|329.48|332.4|329.5|332.34|329.44|16
1644208330000|2022-02-07 04:32:10|332.4|329.5|332.2|329.3|332.4|329.5|332.2|329.3|23
1644208340000|2022-02-07 04:32:20|332.19|329.29|332.16|329.26|332.27|329.37|332.16|329.26|27
1644208350000|2022-02-07 04:32:30|332.19|329.29|332.18|329.28|332.19|329.29|332.15|329.25|14
1644208360000|2022-02-07 04:32:40|332.17|329.27|332.17|329.27|332.19|329.29|332.15|329.25|15
1644208370000|2022-02-07 04:32:50|332.16|329.26|332.17|329.27|332.18|329.28|332.15|329.25|14
1644208380000|2022-02-07 04:33:00|332.16|329.26|332.29|329.39|332.29|329.39|332.16|329.26|22
1644208390000|2022-02-07 04:33:10|332.27|329.37|332.18|329.28|332.27|329.37|332.15|329.25|24
1644208400000|2022-02-07 04:33:20|332.2|329.3|332.31|329.41|332.31|329.41|332.2|329.3|14
1644208410000|2022-02-07 04:33:30|332.29|329.39|332.31|329.41|332.32|329.42|332.29|329.39|10
1644208420000|2022-02-07 04:33:40|332.29|329.39|332.4|329.5|332.4|329.5|332.27|329.37|18
1644208430000|2022-02-07 04:33:50|332.44|329.54|332.4|329.5|332.46|329.56|332.37|329.47|20
1644208440000|2022-02-07 04:34:00|332.39|329.49|332.46|329.56|332.47|329.57|332.36|329.46|19
1644208450000|2022-02-07 04:34:10|332.45|329.55|332.48|329.58|332.5|329.6|332.43|329.53|19
1644208460000|2022-02-07 04:34:20|332.5|329.6|332.68|329.78|332.7|329.8|332.5|329.6|28
1644208470000|2022-02-07 04:34:30|332.69|329.79|332.67|329.77|332.71|329.81|332.61|329.71|22
1644208480000|2022-02-07 04:34:40|332.71|329.81|332.75|329.85|332.78|329.88|332.69|329.79|25
1644208490000|2022-02-07 04:34:50|332.76|329.86|332.73|329.83|332.78|329.88|332.72|329.82|19
1644208500000|2022-02-07 04:35:00|332.74|329.84|332.76|329.86|332.79|329.89|332.71|329.81|29
1644208510000|2022-02-07 04:35:10|332.75|329.85|332.6|329.7|332.76|329.86|332.58|329.68|25
1644208520000|2022-02-07 04:35:20|332.59|329.69|332.71|329.81|332.71|329.81|332.57|329.67|21
1644208530000|2022-02-07 04:35:30|332.72|329.82|332.69|329.79|332.73|329.83|332.64|329.74|26
1644208540000|2022-02-07 04:35:40|332.67|329.77|332.56|329.66|332.67|329.77|332.54|329.64|23
1644208550000|2022-02-07 04:35:50|332.59|329.69|332.58|329.68|332.66|329.76|332.58|329.68|19
1644208560000|2022-02-07 04:36:00|332.61|329.71|332.51|329.61|332.64|329.74|332.51|329.61|25
1644208570000|2022-02-07 04:36:10|332.49|329.59|332.5|329.6|332.56|329.66|332.48|329.58|25
1644208580000|2022-02-07 04:36:20|332.54|329.64|332.36|329.46|332.58|329.68|332.35|329.45|27
1644208590000|2022-02-07 04:36:30|332.39|329.49|332.45|329.55|332.51|329.61|332.34|329.44|23
1644208600000|2022-02-07 04:36:40|332.46|329.56|332.43|329.53|332.47|329.57|332.41|329.51|16
1644208610000|2022-02-07 04:36:50|332.44|329.54|332.42|329.52|332.46|329.56|332.41|329.51|13
1644208620000|2022-02-07 04:37:00|332.41|329.51|332.44|329.54|332.45|329.55|332.41|329.51|17
1644208630000|2022-02-07 04:37:10|332.43|329.53|332.39|329.49|332.52|329.62|332.37|329.47|29
1644208640000|2022-02-07 04:37:20|332.38|329.48|332.33|329.43|332.45|329.55|332.33|329.43|22
1644208650000|2022-02-07 04:37:30|332.34|329.44|332.31|329.41|332.4|329.5|332.29|329.39|22
1644208660000|2022-02-07 04:37:40|332.32|329.42|332.31|329.41|332.33|329.43|332.29|329.39|18
1644208670000|2022-02-07 04:37:50|332.32|329.42|332.35|329.45|332.36|329.46|332.3|329.4|14
1644208680000|2022-02-07 04:38:00|332.34|329.44|332.38|329.48|332.39|329.49|332.33|329.43|15
1644208690000|2022-02-07 04:38:10|332.35|329.45|332.39|329.49|332.4|329.5|332.33|329.43|21
1644208700000|2022-02-07 04:38:20|332.42|329.52|332.43|329.53|332.51|329.61|332.38|329.48|19
1644208710000|2022-02-07 04:38:30|332.46|329.56|332.44|329.54|332.47|329.57|332.42|329.52|16
1644208720000|2022-02-07 04:38:40|332.45|329.55|332.51|329.61|332.57|329.67|332.45|329.55|26
1644208730000|2022-02-07 04:38:50|332.48|329.58|332.16|329.26|332.52|329.62|332.16|329.26|19
1644208740000|2022-02-07 04:39:00|332.15|329.25|332.08|329.18|332.23|329.33|332.03|329.13|28
1644208750000|2022-02-07 04:39:10|332.07|329.17|331.77|328.87|332.08|329.18|331.73|328.83|22
1644208760000|2022-02-07 04:39:20|331.73|328.83|331.4|328.5|331.76|328.86|331.4|328.5|22
1644208770000|2022-02-07 04:39:30|331.39|328.49|331.62|328.72|331.78|328.88|331.33|328.43|20
1644208780000|2022-02-07 04:39:40|331.6|328.7|331.54|328.64|331.6|328.7|331.54|328.64|11
1644208790000|2022-02-07 04:39:50|331.4|328.5|331.45|328.55|331.45|328.55|331.39|328.49|8
1644208800000|2022-02-07 04:40:00|331.44|328.54|331.48|328.58|331.48|328.58|331.44|328.54|13
1644208810000|2022-02-07 04:40:10|331.47|328.57|331.53|328.63|331.54|328.64|331.47|328.57|7
1644208820000|2022-02-07 04:40:20|331.54|328.64|331.49|328.59|331.54|328.64|331.45|328.55|11
1644208830000|2022-02-07 04:40:30|331.44|328.54|331.4|328.5|331.47|328.57|331.39|328.49|17
1644208840000|2022-02-07 04:40:40|331.41|328.51|331.4|328.5|331.41|328.51|331.37|328.47|8
1644208850000|2022-02-07 04:40:50|331.39|328.49|331.43|328.53|331.43|328.53|331.39|328.49|10
1644208860000|2022-02-07 04:41:00|331.42|328.52|331.45|328.55|331.45|328.55|331.42|328.52|12
1644208870000|2022-02-07 04:41:10|331.44|328.54|331.44|328.54|331.45|328.55|331.44|328.54|5
1644208880000|2022-02-07 04:41:20|331.45|328.55|331.47|328.57|331.48|328.58|331.44|328.54|7
1644208890000|2022-02-07 04:41:30|331.48|328.58|331.53|328.63|331.53|328.63|331.47|328.57|6
1644208900000|2022-02-07 04:41:40|331.52|328.62|331.56|328.66|331.56|328.66|331.52|328.62|5
1644208910000|2022-02-07 04:41:50|331.55|328.65|331.59|328.69|331.6|328.7|331.55|328.65|10
1644208920000|2022-02-07 04:42:00|331.62|328.72|331.73|328.83|331.74|328.84|331.57|328.67|18
1644208930000|2022-02-07 04:42:10|331.72|328.82|331.69|328.79|331.81|328.91|331.66|328.76|16
1644208940000|2022-02-07 04:42:20|331.68|328.78|331.7|328.8|331.75|328.85|331.68|328.78|13
1644208950000|2022-02-07 04:42:30|331.71|328.81|331.75|328.85|331.77|328.87|331.7|328.8|16
1644208960000|2022-02-07 04:42:40|331.76|328.86|331.82|328.92|331.83|328.93|331.76|328.86|17
1644208970000|2022-02-07 04:42:50|331.79|328.89|331.81|328.91|331.81|328.91|331.76|328.86|8
1644208980000|2022-02-07 04:43:00|331.8|328.9|331.81|328.91|331.81|328.91|331.75|328.85|10
1644208990000|2022-02-07 04:43:10|331.8|328.9|331.78|328.88|331.8|328.9|331.78|328.88|7
1644209000000|2022-02-07 04:43:20|331.76|328.86|331.73|328.83|331.76|328.86|331.7|328.8|16
1644209010000|2022-02-07 04:43:30|331.74|328.84|331.72|328.82|331.79|328.89|331.72|328.82|12
1644209020000|2022-02-07 04:43:40|331.73|328.83|331.73|328.83|331.76|328.86|331.72|328.82|13
1644209030000|2022-02-07 04:43:50|331.74|328.84|331.53|328.63|331.76|328.86|331.48|328.58|20
1644209040000|2022-02-07 04:44:00|331.51|328.61|331.49|328.59|331.56|328.66|331.49|328.59|20
1644209050000|2022-02-07 04:44:10|331.48|328.58|331.53|328.63|331.57|328.67|331.48|328.58|12
1644209060000|2022-02-07 04:44:20|331.52|328.62|331.26|328.36|331.52|328.62|331.22|328.32|22
1644209070000|2022-02-07 04:44:30|331.28|328.38|331.27|328.37|331.29|328.39|331.24|328.34|13
1644209080000|2022-02-07 04:44:40|331.28|328.38|331.31|328.41|331.31|328.41|331.26|328.36|8
1644209090000|2022-02-07 04:44:50|331.3|328.4|331.2|328.3|331.3|328.4|331.16|328.26|19
1644209100000|2022-02-07 04:45:00|331.19|328.29|331.16|328.26|331.19|328.29|331.05|328.15|19
1644209110000|2022-02-07 04:45:10|331.15|328.25|330.94|328.04|331.15|328.25|330.94|328.04|13
1644209120000|2022-02-07 04:45:20|330.95|328.05|330.95|328.05|330.99|328.09|330.94|328.04|19
1644209130000|2022-02-07 04:45:30|330.94|328.04|331.14|328.24|331.2|328.3|330.94|328.04|14
1644209140000|2022-02-07 04:45:40|331.12|328.22|331.11|328.21|331.12|328.22|331.1|328.2|8
1644209150000|2022-02-07 04:45:50|331.17|328.27|331.19|328.29|331.2|328.3|331.17|328.27|15
1644209160000|2022-02-07 04:46:00|331.17|328.27|331.07|328.17|331.17|328.27|331.07|328.17|8
1644209170000|2022-02-07 04:46:10|331.06|328.16|331|328.1|331.06|328.16|330.99|328.09|7
1644209180000|2022-02-07 04:46:20|331.01|328.11|331|328.1|331.02|328.12|330.98|328.08|13
1644209190000|2022-02-07 04:46:30|330.98|328.08|330.77|327.87|330.98|328.08|330.74|327.84|17
1644209200000|2022-02-07 04:46:40|330.78|327.88|330.74|327.84|330.83|327.93|330.73|327.83|19
1644209210000|2022-02-07 04:46:50|330.75|327.85|330.77|327.87|330.82|327.92|330.73|327.83|16
1644209220000|2022-02-07 04:47:00|330.78|327.88|330.78|327.88|330.8|327.9|330.77|327.87|14
1644209230000|2022-02-07 04:47:10|330.81|327.91|330.51|327.61|330.81|327.91|330.51|327.61|17
1644209240000|2022-02-07 04:47:20|330.52|327.62|330.29|327.39|330.52|327.62|330.29|327.39|14
1644209250000|2022-02-07 04:47:30|330.28|327.38|330.31|327.41|330.35|327.45|330.28|327.38|14
1644209260000|2022-02-07 04:47:40|330.3|327.4|330.31|327.41|330.31|327.41|330.28|327.38|7
1644209270000|2022-02-07 04:47:50|330.32|327.42|330.36|327.46|330.41|327.51|330.32|327.42|14
1644209280000|2022-02-07 04:48:00|330.35|327.45|330.53|327.63|330.57|327.67|330.35|327.45|13
1644209290000|2022-02-07 04:48:10|330.55|327.65|330.54|327.64|330.55|327.65|330.54|327.64|2
1644209300000|2022-02-07 04:48:20|330.55|327.65|330.58|327.68|330.59|327.69|330.55|327.65|6
1644209310000|2022-02-07 04:48:30|330.6|327.7|330.5|327.6|330.69|327.79|330.5|327.6|18
1644209320000|2022-02-07 04:48:40|330.49|327.59|330.46|327.56|330.49|327.59|330.41|327.51|16
1644209330000|2022-02-07 04:48:50|330.48|327.58|330.39|327.49|330.52|327.62|330.39|327.49|13
1644209340000|2022-02-07 04:49:00|330.41|327.51|330.47|327.57|330.51|327.61|330.33|327.43|27
1644209350000|2022-02-07 04:49:10|330.49|327.59|330.6|327.7|330.6|327.7|330.48|327.58|14
1644209360000|2022-02-07 04:49:20|330.55|327.65|330.67|327.77|330.67|327.77|330.55|327.65|15
1644209370000|2022-02-07 04:49:30|330.64|327.74|330.59|327.69|330.64|327.74|330.4|327.5|21
1644209380000|2022-02-07 04:49:40|330.57|327.67|330.52|327.62|330.57|327.67|330.52|327.62|12
1644209390000|2022-02-07 04:49:50|330.53|327.63|330.56|327.66|330.58|327.68|330.53|327.63|12
1644209400000|2022-02-07 04:50:00|330.55|327.65|330.52|327.62|330.56|327.66|330.52|327.62|11
1644209410000|2022-02-07 04:50:10|330.61|327.71|330.57|327.67|330.61|327.71|330.51|327.61|11
1644209420000|2022-02-07 04:50:20|330.58|327.68|330.57|327.67|330.58|327.68|330.56|327.66|10
1644209430000|2022-02-07 04:50:30|330.56|327.66|330.56|327.66|330.56|327.66|330.56|327.66|1
1644209440000|2022-02-07 04:50:40|330.55|327.65|330.55|327.65|330.55|327.65|330.55|327.65|1
1644209450000|2022-02-07 04:50:50|330.56|327.66|330.45|327.55|330.57|327.67|330.45|327.55|22
1644209460000|2022-02-07 04:51:00|330.43|327.53|330.42|327.52|330.46|327.56|330.29|327.39|24
1644209470000|2022-02-07 04:51:10|330.38|327.48|330.32|327.42|330.38|327.48|330.29|327.39|15
1644209480000|2022-02-07 04:51:20|330.33|327.43|330.38|327.48|330.39|327.49|330.33|327.43|16
1644209490000|2022-02-07 04:51:30|330.37|327.47|330.3|327.4|330.37|327.47|330.25|327.35|15
1644209500000|2022-02-07 04:51:40|330.26|327.36|330.17|327.27|330.3|327.4|330.15|327.25|19
1644209510000|2022-02-07 04:51:50|330.19|327.29|330.18|327.28|330.21|327.31|330.18|327.28|4
1644209520000|2022-02-07 04:52:00|330.21|327.31|330.72|327.82|330.73|327.83|330.21|327.31|20
1644209530000|2022-02-07 04:52:10|330.73|327.83|330.54|327.64|330.73|327.83|330.44|327.54|27
1644209540000|2022-02-07 04:52:20|330.55|327.65|330.58|327.68|330.58|327.68|330.51|327.61|12
1644209550000|2022-02-07 04:52:30|330.56|327.66|330.5|327.6|330.56|327.66|330.36|327.46|22
1644209560000|2022-02-07 04:52:40|330.51|327.61|330.49|327.59|330.56|327.66|330.49|327.59|19
1644209570000|2022-02-07 04:52:50|330.5|327.6|330.51|327.61|330.51|327.61|330.5|327.6|8
1644209580000|2022-02-07 04:53:00|330.5|327.6|330.49|327.59|330.51|327.61|330.49|327.59|18
1644209590000|2022-02-07 04:53:10|330.5|327.6|330.62|327.72|330.63|327.73|330.5|327.6|20
1644209600000|2022-02-07 04:53:20|330.61|327.71|330.63|327.73|330.63|327.73|330.6|327.7|16
1644209610000|2022-02-07 04:53:30|330.62|327.72|330.89|327.99|331.02|328.12|330.62|327.72|20
1644209620000|2022-02-07 04:53:40|330.88|327.98|330.86|327.96|330.88|327.98|330.79|327.89|21
1644209630000|2022-02-07 04:53:50|330.84|327.94|330.78|327.88|330.91|328.01|330.71|327.81|28
1644209640000|2022-02-07 04:54:00|330.75|327.85|330.87|327.97|330.89|327.99|330.75|327.85|9
1644209650000|2022-02-07 04:54:10|330.84|327.94|330.75|327.85|330.87|327.97|330.72|327.82|25
1644209660000|2022-02-07 04:54:20|330.77|327.87|330.75|327.85|330.79|327.89|330.73|327.83|13
1644209670000|2022-02-07 04:54:30|330.76|327.86|330.84|327.94|330.89|327.99|330.73|327.83|16
1644209680000|2022-02-07 04:54:40|330.83|327.93|330.79|327.89|330.89|327.99|330.79|327.89|8
1644209690000|2022-02-07 04:54:50|330.83|327.93|330.81|327.91|330.83|327.93|330.79|327.89|9
1644209700000|2022-02-07 04:55:00|330.8|327.9|330.85|327.95|330.85|327.95|330.77|327.87|11
1644209710000|2022-02-07 04:55:10|330.84|327.94|330.82|327.92|330.84|327.94|330.82|327.92|3
1644209720000|2022-02-07 04:55:20|330.83|327.93|330.9|328|330.91|328.01|330.83|327.93|9
1644209730000|2022-02-07 04:55:30|330.89|327.99|330.81|327.91|330.97|328.07|330.78|327.88|22
1644209740000|2022-02-07 04:55:40|330.8|327.9|330.97|328.07|331.02|328.12|330.8|327.9|18
1644209750000|2022-02-07 04:55:50|330.98|328.08|330.85|327.95|330.98|328.08|330.85|327.95|18
1644209760000|2022-02-07 04:56:00|330.88|327.98|330.86|327.96|330.88|327.98|330.86|327.96|3
1644209770000|2022-02-07 04:56:10|330.85|327.95|330.87|327.97|330.88|327.98|330.84|327.94|11
1644209780000|2022-02-07 04:56:20|330.9|328|330.68|327.78|330.91|328.01|330.66|327.76|26
1644209790000|2022-02-07 04:56:30|330.71|327.81|330.77|327.87|330.77|327.87|330.71|327.81|8
1644209800000|2022-02-07 04:56:40|330.67|327.77|330.6|327.7|330.67|327.77|330.54|327.64|23
1644209810000|2022-02-07 04:56:50|330.61|327.71|330.65|327.75|330.67|327.77|330.59|327.69|10
1644209820000|2022-02-07 04:57:00|330.66|327.76|330.65|327.75|330.66|327.76|330.62|327.72|10
1644209830000|2022-02-07 04:57:10|330.66|327.76|330.67|327.77|330.73|327.83|330.65|327.75|14
1644209840000|2022-02-07 04:57:20|330.66|327.76|330.66|327.76|330.68|327.78|330.65|327.75|10
1644209850000|2022-02-07 04:57:30|330.65|327.75|330.67|327.77|330.69|327.79|330.65|327.75|13
1644209860000|2022-02-07 04:57:40|330.68|327.78|330.85|327.95|330.91|328.01|330.67|327.77|18
1644209870000|2022-02-07 04:57:50|330.84|327.94|330.8|327.9|330.91|328.01|330.8|327.9|15
1644209880000|2022-02-07 04:58:00|330.81|327.91|330.78|327.88|330.82|327.92|330.77|327.87|18
1644209890000|2022-02-07 04:58:10|330.8|327.9|330.89|327.99|330.91|328.01|330.77|327.87|20
1644209900000|2022-02-07 04:58:20|330.9|328|330.86|327.96|330.9|328|330.84|327.94|15
1644209910000|2022-02-07 04:58:30|330.84|327.94|330.77|327.87|330.84|327.94|330.77|327.87|16
1644209920000|2022-02-07 04:58:40|330.76|327.86|330.76|327.86|330.8|327.9|330.75|327.85|16
1644209930000|2022-02-07 04:58:50|330.75|327.85|330.79|327.89|330.87|327.97|330.75|327.85|15
1644209940000|2022-02-07 04:59:00|330.8|327.9|330.87|327.97|330.9|328|330.78|327.88|19
1644209950000|2022-02-07 04:59:10|330.88|327.98|330.88|327.98|330.9|328|330.87|327.97|11
1644209960000|2022-02-07 04:59:20|330.87|327.97|330.85|327.95|330.89|327.99|330.85|327.95|8
1644209970000|2022-02-07 04:59:30|330.86|327.96|330.91|328.01|330.91|328.01|330.85|327.95|3
1644209980000|2022-02-07 04:59:40|330.93|328.03|330.74|327.84|330.93|328.03|330.71|327.81|26
1644209990000|2022-02-07 04:59:50|330.76|327.86|330.78|327.88|330.86|327.96|330.75|327.85|18
1644210000000|2022-02-07 05:00:00|330.79|327.89|330.87|327.97|330.9|328|330.77|327.87|16
1644210010000|2022-02-07 05:00:10|330.88|327.98|330.85|327.95|330.93|328.03|330.83|327.93|13
1644210020000|2022-02-07 05:00:20|330.84|327.94|330.81|327.91|330.89|327.99|330.79|327.89|25
1644210030000|2022-02-07 05:00:30|330.84|327.94|330.82|327.92|330.84|327.94|330.78|327.88|13
1644210040000|2022-02-07 05:00:40|330.84|327.94|330.85|327.95|330.86|327.96|330.82|327.92|11
1644210050000|2022-02-07 05:00:50|330.8|327.9|330.81|327.91|330.86|327.96|330.79|327.89|12
1644210060000|2022-02-07 05:01:00|330.8|327.9|330.82|327.92|330.85|327.95|330.8|327.9|9
1644210070000|2022-02-07 05:01:10|330.83|327.93|330.86|327.96|330.86|327.96|330.82|327.92|7
1644210080000|2022-02-07 05:01:20|330.85|327.95|330.84|327.94|330.87|327.97|330.83|327.93|9
1644210090000|2022-02-07 05:01:30|330.83|327.93|330.86|327.96|330.87|327.97|330.83|327.93|9
1644210100000|2022-02-07 05:01:40|330.85|327.95|330.79|327.89|330.88|327.98|330.79|327.89|19
1644210110000|2022-02-07 05:01:50|330.82|327.92|330.76|327.86|330.85|327.95|330.74|327.84|24
1644210120000|2022-02-07 05:02:00|330.75|327.85|330.79|327.89|330.8|327.9|330.72|327.82|20
1644210130000|2022-02-07 05:02:10|330.78|327.88|330.79|327.89|330.8|327.9|330.74|327.84|14
1644210140000|2022-02-07 05:02:20|330.8|327.9|330.81|327.91|330.82|327.92|330.78|327.88|15
1644210150000|2022-02-07 05:02:30|330.82|327.92|330.8|327.9|330.85|327.95|330.78|327.88|20
1644210160000|2022-02-07 05:02:40|330.83|327.93|330.75|327.85|330.83|327.93|330.75|327.85|14
1644210170000|2022-02-07 05:02:50|330.81|327.91|330.75|327.85|330.81|327.91|330.75|327.85|7
1644210180000|2022-02-07 05:03:00|330.78|327.88|330.79|327.89|330.82|327.92|330.77|327.87|11
1644210190000|2022-02-07 05:03:10|330.78|327.88|330.74|327.84|330.82|327.92|330.72|327.82|18
1644210200000|2022-02-07 05:03:20|330.75|327.85|330.77|327.87|330.78|327.88|330.7|327.8|23
1644210210000|2022-02-07 05:03:30|330.83|327.93|330.8|327.9|330.87|327.97|330.74|327.84|20
1644210220000|2022-02-07 05:03:40|330.77|327.87|330.8|327.9|330.8|327.9|330.72|327.82|23
1644210230000|2022-02-07 05:03:50|330.78|327.88|330.64|327.74|330.79|327.89|330.64|327.74|20
1644210240000|2022-02-07 05:04:00|330.66|327.76|330.43|327.53|330.68|327.78|330.41|327.51|25
1644210250000|2022-02-07 05:04:10|330.44|327.54|330.34|327.44|330.46|327.56|330.28|327.38|17
1644210260000|2022-02-07 05:04:20|330.35|327.45|330.22|327.32|330.35|327.45|330.22|327.32|18
1644210270000|2022-02-07 05:04:30|330.27|327.37|330.25|327.35|330.34|327.44|330.22|327.32|26
1644210280000|2022-02-07 05:04:40|330.23|327.33|330.13|327.23|330.23|327.33|330.13|327.23|9
1644210290000|2022-02-07 05:04:50|330.14|327.24|330.17|327.27|330.19|327.29|330.13|327.23|8
1644210300000|2022-02-07 05:05:00|330.13|327.23|330.25|327.35|330.27|327.37|330.12|327.22|20
1644210310000|2022-02-07 05:05:10|330.24|327.34|330.25|327.35|330.28|327.38|330.2|327.3|22
1644210320000|2022-02-07 05:05:20|330.24|327.34|330.34|327.44|330.36|327.46|330.24|327.34|16
1644210330000|2022-02-07 05:05:30|330.32|327.42|330.31|327.41|330.32|327.42|330.31|327.41|2
1644210340000|2022-02-07 05:05:40|330.32|327.42|330.33|327.43|330.33|327.43|330.32|327.42|2
1644210350000|2022-02-07 05:05:50|330.32|327.42|330.22|327.32|330.32|327.42|330.22|327.32|13
1644210360000|2022-02-07 05:06:00|330.26|327.36|330.25|327.35|330.26|327.36|330.24|327.34|5
1644210370000|2022-02-07 05:06:10|330.27|327.37|330.28|327.38|330.35|327.45|330.27|327.37|10
1644210380000|2022-02-07 05:06:20|330.3|327.4|330.3|327.4|330.38|327.48|330.28|327.38|12
1644210390000|2022-02-07 05:06:30|330.29|327.39|330.29|327.39|330.3|327.4|330.28|327.38|7
1644210400000|2022-02-07 05:06:40|330.3|327.4|330.3|327.4|330.32|327.42|330.28|327.38|7
1644210410000|2022-02-07 05:06:50|330.29|327.39|330.3|327.4|330.3|327.4|330.29|327.39|2
1644210420000|2022-02-07 05:07:00|330.34|327.44|330.46|327.56|330.49|327.59|330.34|327.44|13
1644210430000|2022-02-07 05:07:10|330.48|327.58|330.49|327.59|330.5|327.6|330.47|327.57|6
1644210440000|2022-02-07 05:07:20|330.53|327.63|330.5|327.6|330.53|327.63|330.5|327.6|7
1644210450000|2022-02-07 05:07:30|330.51|327.61|330.51|327.61|330.51|327.61|330.49|327.59|6
1644210460000|2022-02-07 05:07:40|330.5|327.6|330.46|327.56|330.52|327.62|330.44|327.54|9
1644210470000|2022-02-07 05:07:50|330.45|327.55|330.45|327.55|330.47|327.57|330.45|327.55|6
1644210480000|2022-02-07 05:08:00|330.44|327.54|330.47|327.57|330.49|327.59|330.44|327.54|16
1644210490000|2022-02-07 05:08:10|330.49|327.59|330.31|327.41|330.49|327.59|330.29|327.39|14
1644210500000|2022-02-07 05:08:20|330.3|327.4|330.36|327.46|330.36|327.46|330.26|327.36|20
1644210510000|2022-02-07 05:08:30|330.34|327.44|330.45|327.55|330.46|327.56|330.34|327.44|14
1644210520000|2022-02-07 05:08:40|330.46|327.56|330.46|327.56|330.48|327.58|330.46|327.56|7
1644210530000|2022-02-07 05:08:50|330.48|327.58|330.61|327.71|330.61|327.71|330.48|327.58|16
1644210540000|2022-02-07 05:09:00|330.63|327.73|330.56|327.66|330.63|327.73|330.55|327.65|12
1644210550000|2022-02-07 05:09:10|330.57|327.67|330.56|327.66|330.58|327.68|330.54|327.64|13
1644210560000|2022-02-07 05:09:20|330.57|327.67|330.92|328.02|330.94|328.04|330.55|327.65|27
1644210570000|2022-02-07 05:09:30|330.97|328.07|331.01|328.11|331.04|328.14|330.96|328.06|15
1644210580000|2022-02-07 05:09:40|331.02|328.12|331.03|328.13|331.09|328.19|331|328.1|15
1644210590000|2022-02-07 05:09:50|331.04|328.14|330.93|328.03|331.04|328.14|330.93|328.03|15
1644210600000|2022-02-07 05:10:00|330.94|328.04|330.95|328.05|330.95|328.05|330.94|328.04|12
1644210610000|2022-02-07 05:10:10|330.96|328.06|331|328.1|331.01|328.11|330.95|328.05|15
1644210620000|2022-02-07 05:10:20|331.01|328.11|330.92|328.02|331.05|328.15|330.92|328.02|17
1644210630000|2022-02-07 05:10:30|330.93|328.03|330.72|327.82|330.95|328.05|330.69|327.79|22
1644210640000|2022-02-07 05:10:40|330.71|327.81|330.69|327.79|330.74|327.84|330.69|327.79|17
1644210650000|2022-02-07 05:10:50|330.7|327.8|330.82|327.92|330.92|328.02|330.7|327.8|23
1644210660000|2022-02-07 05:11:00|330.84|327.94|330.83|327.93|330.85|327.95|330.83|327.93|4
1644210670000|2022-02-07 05:11:10|330.8|327.9|330.82|327.92|330.83|327.93|330.8|327.9|11
1644210690000|2022-02-07 05:11:30|330.85|327.95|330.85|327.95|330.85|327.95|330.85|327.95|1
1644210700000|2022-02-07 05:11:40|330.87|327.97|331.04|328.14|331.05|328.15|330.87|327.97|16
1644210710000|2022-02-07 05:11:50|331.03|328.13|331.03|328.13|331.05|328.15|331.01|328.11|10
1644210730000|2022-02-07 05:12:10|331.02|328.12|331.04|328.14|331.04|328.14|331|328.1|8
1644210740000|2022-02-07 05:12:20|331|328.1|331.67|328.77|331.73|328.83|331|328.1|25
1644210750000|2022-02-07 05:12:30|331.68|328.78|331.55|328.65|331.68|328.78|331.55|328.65|11
1644210760000|2022-02-07 05:12:40|331.52|328.62|331.56|328.66|331.56|328.66|331.44|328.54|11
1644210770000|2022-02-07 05:12:50|331.46|328.56|331.52|328.62|331.53|328.63|331.44|328.54|18
1644210780000|2022-02-07 05:13:00|331.53|328.63|331.51|328.61|331.54|328.64|331.5|328.6|9
1644210790000|2022-02-07 05:13:10|331.5|328.6|331.59|328.69|331.61|328.71|331.5|328.6|10
1644210800000|2022-02-07 05:13:20|331.68|328.78|331.64|328.74|331.74|328.84|331.63|328.73|24
1644210810000|2022-02-07 05:13:30|331.63|328.73|331.73|328.83|331.73|328.83|331.61|328.71|16
1644210820000|2022-02-07 05:13:40|331.72|328.82|331.59|328.69|331.74|328.84|331.58|328.68|22
1644210830000|2022-02-07 05:13:50|331.57|328.67|331.66|328.76|331.66|328.76|331.57|328.67|14
1644210840000|2022-02-07 05:14:00|331.63|328.73|331.61|328.71|331.68|328.78|331.57|328.67|24
1644210850000|2022-02-07 05:14:10|331.63|328.73|331.63|328.73|331.68|328.78|331.6|328.7|27
1644210860000|2022-02-07 05:14:20|331.64|328.74|331.5|328.6|331.68|328.78|331.46|328.56|24
1644210870000|2022-02-07 05:14:30|331.48|328.58|331.48|328.58|331.51|328.61|331.4|328.5|25
1644210880000|2022-02-07 05:14:40|331.47|328.57|331.58|328.68|331.58|328.68|331.44|328.54|24
1644210890000|2022-02-07 05:14:50|331.57|328.67|331.53|328.63|331.6|328.7|331.49|328.59|14
1644210900000|2022-02-07 05:15:00|331.54|328.64|331.59|328.69|331.59|328.69|331.47|328.57|20
1644210910000|2022-02-07 05:15:10|331.58|328.68|331.56|328.66|331.6|328.7|331.54|328.64|12
1644210920000|2022-02-07 05:15:20|331.62|328.72|331.58|328.68|331.62|328.72|331.55|328.65|12
1644210930000|2022-02-07 05:15:30|331.56|328.66|331.59|328.69|331.62|328.72|331.53|328.63|18
1644210940000|2022-02-07 05:15:40|331.58|328.68|331.57|328.67|331.58|328.68|331.55|328.65|7
1644210950000|2022-02-07 05:15:50|331.62|328.72|331.64|328.74|331.65|328.75|331.57|328.67|11
1644210960000|2022-02-07 05:16:00|331.63|328.73|331.65|328.75|331.65|328.75|331.63|328.73|6
1644210970000|2022-02-07 05:16:10|331.72|328.82|331.73|328.83|331.77|328.87|331.7|328.8|16
1644210980000|2022-02-07 05:16:20|331.72|328.82|331.7|328.8|331.76|328.86|331.7|328.8|11
1644210990000|2022-02-07 05:16:30|331.71|328.81|331.72|328.82|331.78|328.88|331.69|328.79|19
1644211000000|2022-02-07 05:16:40|331.78|328.88|331.73|328.83|331.78|328.88|331.72|328.82|17
1644211010000|2022-02-07 05:16:50|331.74|328.84|331.72|328.82|331.77|328.87|331.72|328.82|15
1644211020000|2022-02-07 05:17:00|331.75|328.85|331.76|328.86|331.77|328.87|331.72|328.82|17
1644211030000|2022-02-07 05:17:10|331.77|328.87|331.77|328.87|331.81|328.91|331.75|328.85|24
1644211040000|2022-02-07 05:17:20|331.75|328.85|331.71|328.81|331.75|328.85|331.69|328.79|27
1644211050000|2022-02-07 05:17:30|331.74|328.84|331.76|328.86|331.77|328.87|331.7|328.8|21
1644211060000|2022-02-07 05:17:40|331.77|328.87|331.74|328.84|331.77|328.87|331.67|328.77|22
1644211070000|2022-02-07 05:17:50|331.73|328.83|331.75|328.85|331.78|328.88|331.73|328.83|16
1644211080000|2022-02-07 05:18:00|331.74|328.84|331.73|328.83|331.76|328.86|331.72|328.82|14
1644211090000|2022-02-07 05:18:10|331.74|328.84|331.71|328.81|331.8|328.9|331.71|328.81|18
1644211100000|2022-02-07 05:18:20|331.68|328.78|331.66|328.76|331.7|328.8|331.61|328.71|24
1644211110000|2022-02-07 05:18:30|331.63|328.73|331.54|328.64|331.63|328.73|331.52|328.62|18
1644211120000|2022-02-07 05:18:40|331.55|328.65|331.54|328.64|331.55|328.65|331.51|328.61|7
1644211130000|2022-02-07 05:18:50|331.56|328.66|331.56|328.66|331.56|328.66|331.51|328.61|7
1644211140000|2022-02-07 05:19:00|331.55|328.65|331.46|328.56|331.58|328.68|331.46|328.56|11
1644211150000|2022-02-07 05:19:10|331.47|328.57|331.46|328.56|331.47|328.57|331.46|328.56|2
1644211160000|2022-02-07 05:19:20|331.47|328.57|331.4|328.5|331.49|328.59|331.39|328.49|12
1644211170000|2022-02-07 05:19:30|331.39|328.49|331.47|328.57|331.49|328.59|331.39|328.49|8
1644211180000|2022-02-07 05:19:40|331.48|328.58|331.44|328.54|331.48|328.58|331.42|328.52|10
1644211190000|2022-02-07 05:19:50|331.43|328.53|331.43|328.53|331.45|328.55|331.42|328.52|6
1644211200000|2022-02-07 05:20:00|331.42|328.52|331.44|328.54|331.48|328.58|331.42|328.52|14
1644211210000|2022-02-07 05:20:10|331.45|328.55|331.37|328.47|331.46|328.56|331.29|328.39|19
1644211220000|2022-02-07 05:20:20|331.36|328.46|331.39|328.49|331.4|328.5|331.36|328.46|7
1644211230000|2022-02-07 05:20:30|331.43|328.53|331.39|328.49|331.43|328.53|331.36|328.46|13
1644211240000|2022-02-07 05:20:40|331.41|328.51|331.38|328.48|331.41|328.51|331.37|328.47|8
1644211250000|2022-02-07 05:20:50|331.37|328.47|331.14|328.24|331.37|328.47|331.11|328.21|17
1644211260000|2022-02-07 05:21:00|331.16|328.26|331.22|328.32|331.25|328.35|331.15|328.25|24
1644211270000|2022-02-07 05:21:10|331.23|328.33|331.19|328.29|331.25|328.35|331.19|328.29|15
1644211280000|2022-02-07 05:21:20|331.2|328.3|331.17|328.27|331.2|328.3|331.16|328.26|18
1644211290000|2022-02-07 05:21:30|331.19|328.29|331.27|328.37|331.28|328.38|331.17|328.27|12
1644211300000|2022-02-07 05:21:40|331.28|328.38|331.31|328.41|331.31|328.41|331.27|328.37|14
1644211310000|2022-02-07 05:21:50|331.3|328.4|331.52|328.62|331.52|328.62|331.3|328.4|11
1644211320000|2022-02-07 05:22:00|331.51|328.61|331.47|328.57|331.51|328.61|331.38|328.48|23
1644211330000|2022-02-07 05:22:10|331.46|328.56|331.21|328.31|331.46|328.56|331.16|328.26|22
1644211340000|2022-02-07 05:22:20|331.2|328.3|331.2|328.3|331.23|328.33|331.17|328.27|23
1644211350000|2022-02-07 05:22:30|331.19|328.29|331.16|328.26|331.2|328.3|331.16|328.26|17
1644211360000|2022-02-07 05:22:40|331.15|328.25|331.14|328.24|331.2|328.3|331.14|328.24|18
1644211370000|2022-02-07 05:22:50|331.13|328.23|331.17|328.27|331.18|328.28|331.12|328.22|15
1644211380000|2022-02-07 05:23:00|331.18|328.28|331.16|328.26|331.19|328.29|331.15|328.25|12
1644211390000|2022-02-07 05:23:10|331.15|328.25|331.14|328.24|331.17|328.27|331.12|328.22|12
1644211400000|2022-02-07 05:23:20|331.17|328.27|331.17|328.27|331.2|328.3|331.13|328.23|13
1644211410000|2022-02-07 05:23:30|331.15|328.25|331.16|328.26|331.18|328.28|331.14|328.24|13
1644211420000|2022-02-07 05:23:40|331.17|328.27|331.04|328.14|331.21|328.31|331.03|328.13|17
1644211430000|2022-02-07 05:23:50|331.05|328.15|331.11|328.21|331.13|328.23|331.04|328.14|16
1644211440000|2022-02-07 05:24:00|331.09|328.19|331.15|328.25|331.17|328.27|331.09|328.19|17
1644211450000|2022-02-07 05:24:10|331.14|328.24|331.19|328.29|331.2|328.3|331.12|328.22|17
1644211460000|2022-02-07 05:24:20|331.2|328.3|331.17|328.27|331.2|328.3|331.16|328.26|14
1644211470000|2022-02-07 05:24:30|331.18|328.28|331.18|328.28|331.21|328.31|331.17|328.27|10
1644211480000|2022-02-07 05:24:40|331.2|328.3|331.15|328.25|331.22|328.32|331.15|328.25|13
1644211490000|2022-02-07 05:24:50|331.14|328.24|331.08|328.18|331.17|328.27|331.07|328.17|10
1644211500000|2022-02-07 05:25:00|331.07|328.17|331.07|328.17|331.09|328.19|331.06|328.16|15
1644211510000|2022-02-07 05:25:10|331.08|328.18|331.12|328.22|331.16|328.26|331.07|328.17|15
1644211520000|2022-02-07 05:25:20|331.1|328.2|331.11|328.21|331.14|328.24|331.1|328.2|8
1644211530000|2022-02-07 05:25:30|331.1|328.2|331.1|328.2|331.11|328.21|331.09|328.19|7
1644211540000|2022-02-07 05:25:40|331.09|328.19|331.21|328.31|331.22|328.32|331.09|328.19|16
1644211550000|2022-02-07 05:25:50|331.17|328.27|331.37|328.47|331.37|328.47|331.14|328.24|18
1644211560000|2022-02-07 05:26:00|331.31|328.41|331.45|328.55|331.46|328.56|331.31|328.41|20
1644211570000|2022-02-07 05:26:10|331.47|328.57|331.44|328.54|331.51|328.61|331.34|328.44|17
1644211580000|2022-02-07 05:26:20|331.45|328.55|331.42|328.52|331.5|328.6|331.35|328.45|13
1644211590000|2022-02-07 05:26:30|331.4|328.5|331.45|328.55|331.45|328.55|331.4|328.5|4
1644211600000|2022-02-07 05:26:40|331.44|328.54|331.52|328.62|331.53|328.63|331.44|328.54|6
1644211610000|2022-02-07 05:26:50|331.58|328.68|331.6|328.7|331.63|328.73|331.58|328.68|10
1644211620000|2022-02-07 05:27:00|331.68|328.78|331.63|328.73|331.7|328.8|331.63|328.73|12
1644211630000|2022-02-07 05:27:10|331.62|328.72|331.6|328.7|331.69|328.79|331.56|328.66|26
1644211640000|2022-02-07 05:27:20|331.61|328.71|331.57|328.67|331.62|328.72|331.56|328.66|19
1644211650000|2022-02-07 05:27:30|331.59|328.69|331.6|328.7|331.62|328.72|331.59|328.69|7
1644211660000|2022-02-07 05:27:40|331.59|328.69|331.61|328.71|331.64|328.74|331.57|328.67|13
1644211670000|2022-02-07 05:27:50|331.62|328.72|331.61|328.71|331.63|328.73|331.61|328.71|10
1644211680000|2022-02-07 05:28:00|331.63|328.73|332.21|329.31|332.4|329.5|331.63|328.73|28
1644211690000|2022-02-07 05:28:10|332.2|329.3|333.26|330.36|333.26|330.36|332.19|329.29|30
1644211700000|2022-02-07 05:28:20|333.22|330.32|332.84|329.94|333.27|330.37|332.73|329.83|37
1644211710000|2022-02-07 05:28:30|332.85|329.95|332.65|329.75|332.86|329.96|332.44|329.54|34
1644211720000|2022-02-07 05:28:40|332.77|329.87|332.47|329.57|332.78|329.88|332.46|329.56|30
1644211730000|2022-02-07 05:28:50|332.46|329.56|332.49|329.59|332.73|329.83|332.41|329.51|36
1644211740000|2022-02-07 05:29:00|332.5|329.6|332.49|329.59|332.68|329.78|332.48|329.58|29
1644211750000|2022-02-07 05:29:10|332.47|329.57|332.28|329.38|332.49|329.59|332.22|329.32|25
1644211760000|2022-02-07 05:29:20|332.31|329.41|332.21|329.31|332.39|329.49|332.19|329.29|28
1644211770000|2022-02-07 05:29:30|332.2|329.3|332.08|329.18|332.26|329.36|332.05|329.15|27
1644211780000|2022-02-07 05:29:40|332.04|329.14|332.06|329.16|332.11|329.21|331.99|329.09|24
1644211790000|2022-02-07 05:29:50|332|329.1|332.03|329.13|332.1|329.2|332|329.1|21
1644211800000|2022-02-07 05:30:00|332.02|329.12|332.03|329.13|332.07|329.17|332.01|329.11|22
1644211810000|2022-02-07 05:30:10|332|329.1|331.91|329.01|332.08|329.18|331.78|328.88|31
1644211820000|2022-02-07 05:30:20|331.89|328.99|331.8|328.9|331.92|329.02|331.79|328.89|27
1644211830000|2022-02-07 05:30:30|331.84|328.94|331.66|328.76|331.86|328.96|331.6|328.7|30
1644211840000|2022-02-07 05:30:40|331.69|328.79|331.58|328.68|331.7|328.8|331.58|328.68|25
1644211850000|2022-02-07 05:30:50|331.59|328.69|331.51|328.61|331.59|328.69|331.49|328.59|25
1644211860000|2022-02-07 05:31:00|331.5|328.6|331.52|328.62|331.54|328.64|331.47|328.57|18
1644211870000|2022-02-07 05:31:10|331.5|328.6|331.46|328.56|331.55|328.65|331.39|328.49|21
1644211880000|2022-02-07 05:31:20|331.45|328.55|331.47|328.57|331.52|328.62|331.44|328.54|13
1644211890000|2022-02-07 05:31:30|331.46|328.56|331.49|328.59|331.49|328.59|331.45|328.55|12
1644211900000|2022-02-07 05:31:40|331.48|328.58|331.77|328.87|331.77|328.87|331.48|328.58|28
1644211910000|2022-02-07 05:31:50|331.8|328.9|331.65|328.75|331.8|328.9|331.62|328.72|32
1644211920000|2022-02-07 05:32:00|331.67|328.77|331.6|328.7|331.72|328.82|331.57|328.67|17
1644211930000|2022-02-07 05:32:10|331.62|328.72|331.7|328.8|331.74|328.84|331.6|328.7|18
1644211940000|2022-02-07 05:32:20|331.73|328.83|331.56|328.66|331.73|328.83|331.56|328.66|14
1644211950000|2022-02-07 05:32:30|331.57|328.67|331.61|328.71|331.64|328.74|331.54|328.64|29
1644211960000|2022-02-07 05:32:40|331.56|328.66|331.55|328.65|331.57|328.67|331.43|328.53|26
1644211970000|2022-02-07 05:32:50|331.56|328.66|331.6|328.7|331.61|328.71|331.56|328.66|21
1644211980000|2022-02-07 05:33:00|331.61|328.71|331.72|328.82|331.72|328.82|331.56|328.66|20
1644211990000|2022-02-07 05:33:10|331.71|328.81|331.73|328.83|331.73|328.83|331.71|328.81|10
1644212000000|2022-02-07 05:33:20|331.7|328.8|331.85|328.95|331.85|328.95|331.7|328.8|10
1644212010000|2022-02-07 05:33:30|331.87|328.97|331.86|328.96|331.93|329.03|331.86|328.96|8
1644212020000|2022-02-07 05:33:40|331.93|329.03|331.91|329.01|332.01|329.11|331.86|328.96|18
1644212030000|2022-02-07 05:33:50|331.88|328.98|331.88|328.98|331.88|328.98|331.84|328.94|9
1644212040000|2022-02-07 05:34:00|331.86|328.96|331.88|328.98|331.88|328.98|331.85|328.95|6
1644212050000|2022-02-07 05:34:10|331.87|328.97|331.75|328.85|331.88|328.98|331.75|328.85|10
1644212060000|2022-02-07 05:34:20|331.76|328.86|331.79|328.89|331.84|328.94|331.76|328.86|12
1644212070000|2022-02-07 05:34:30|331.78|328.88|331.89|328.99|331.91|329.01|331.68|328.78|28
1644212080000|2022-02-07 05:34:40|331.88|328.98|331.84|328.94|331.94|329.04|331.81|328.91|24
1644212090000|2022-02-07 05:34:50|331.87|328.97|331.82|328.92|331.91|329.01|331.81|328.91|17
1644212100000|2022-02-07 05:35:00|331.84|328.94|332.01|329.11|332.11|329.21|331.84|328.94|22
1644212110000|2022-02-07 05:35:10|331.97|329.07|331.91|329.01|331.98|329.08|331.84|328.94|28
1644212120000|2022-02-07 05:35:20|331.92|329.02|331.87|328.97|331.94|329.04|331.86|328.96|21
1644212130000|2022-02-07 05:35:30|331.91|329.01|331.81|328.91|331.92|329.02|331.77|328.87|27
1644212140000|2022-02-07 05:35:40|331.79|328.89|331.83|328.93|331.89|328.99|331.78|328.88|22
1644212150000|2022-02-07 05:35:50|331.82|328.92|331.86|328.96|331.95|329.05|331.82|328.92|28
1644212160000|2022-02-07 05:36:00|331.85|328.95|331.86|328.96|331.91|329.01|331.81|328.91|24
1644212170000|2022-02-07 05:36:10|331.87|328.97|331.92|329.02|331.94|329.04|331.85|328.95|24
1644212180000|2022-02-07 05:36:20|331.93|329.03|331.81|328.91|331.93|329.03|331.75|328.85|29
1644212190000|2022-02-07 05:36:30|331.8|328.9|331.78|328.88|331.86|328.96|331.76|328.86|20
1644212200000|2022-02-07 05:36:40|331.8|328.9|331.88|328.98|331.91|329.01|331.78|328.88|20
1644212210000|2022-02-07 05:36:50|331.86|328.96|331.9|329|331.91|329.01|331.83|328.93|14
1644212220000|2022-02-07 05:37:00|331.89|328.99|331.81|328.91|331.94|329.04|331.77|328.87|25
1644212230000|2022-02-07 05:37:10|331.82|328.92|331.78|328.88|331.87|328.97|331.78|328.88|17
1644212240000|2022-02-07 05:37:20|331.79|328.89|331.98|329.08|331.99|329.09|331.79|328.89|23
1644212250000|2022-02-07 05:37:30|332.04|329.14|331.99|329.09|332.19|329.29|331.96|329.06|27
1644212260000|2022-02-07 05:37:40|331.98|329.08|331.86|328.96|331.98|329.08|331.82|328.92|20
1644212270000|2022-02-07 05:37:50|331.87|328.97|331.71|328.81|331.87|328.97|331.71|328.81|24
1644212280000|2022-02-07 05:38:00|331.7|328.8|331.72|328.82|331.8|328.9|331.69|328.79|18
1644212290000|2022-02-07 05:38:10|331.71|328.81|331.85|328.95|331.85|328.95|331.68|328.78|20
1644212300000|2022-02-07 05:38:20|331.83|328.93|331.79|328.89|331.84|328.94|331.75|328.85|20
1644212310000|2022-02-07 05:38:30|331.84|328.94|331.81|328.91|331.84|328.94|331.75|328.85|26
1644212320000|2022-02-07 05:38:40|331.85|328.95|331.89|328.99|331.98|329.08|331.83|328.93|33
1644212330000|2022-02-07 05:38:50|331.87|328.97|331.95|329.05|331.95|329.05|331.87|328.97|20
1644212340000|2022-02-07 05:39:00|331.96|329.06|331.8|328.9|331.96|329.06|331.78|328.88|18
1644212350000|2022-02-07 05:39:10|331.84|328.94|331.8|328.9|331.84|328.94|331.78|328.88|19
1644212360000|2022-02-07 05:39:20|331.78|328.88|331.94|329.04|331.95|329.05|331.78|328.88|22
1644212370000|2022-02-07 05:39:30|331.93|329.03|331.88|328.98|331.95|329.05|331.85|328.95|22
1644212380000|2022-02-07 05:39:40|331.9|329|331.83|328.93|331.92|329.02|331.8|328.9|25
1644212390000|2022-02-07 05:39:50|331.8|328.9|331.83|328.93|331.88|328.98|331.8|328.9|28
1644212400000|2022-02-07 05:40:00|331.82|328.92|331.84|328.94|331.87|328.97|331.74|328.84|19
1644212410000|2022-02-07 05:40:10|331.85|328.95|331.82|328.92|331.95|329.05|331.82|328.92|24
1644212420000|2022-02-07 05:40:20|331.81|328.91|331.85|328.95|331.9|329|331.8|328.9|21
1644212430000|2022-02-07 05:40:30|331.84|328.94|331.8|328.9|331.85|328.95|331.77|328.87|25
1644212440000|2022-02-07 05:40:40|331.84|328.94|331.88|328.98|331.9|329|331.78|328.88|24
1644212450000|2022-02-07 05:40:50|331.9|329|331.92|329.02|331.97|329.07|331.82|328.92|24
1644212460000|2022-02-07 05:41:00|331.91|329.01|331.87|328.97|331.94|329.04|331.86|328.96|24
1644212470000|2022-02-07 05:41:10|331.86|328.96|331.83|328.93|331.9|329|331.82|328.92|18
1644212480000|2022-02-07 05:41:20|331.82|328.92|331.78|328.88|331.86|328.96|331.71|328.81|24
1644212490000|2022-02-07 05:41:30|331.77|328.87|331.81|328.91|331.81|328.91|331.73|328.83|20
1644212500000|2022-02-07 05:41:40|331.78|328.88|331.9|329|331.96|329.06|331.77|328.87|24
1644212510000|2022-02-07 05:41:50|331.92|329.02|331.68|328.78|331.96|329.06|331.6|328.7|22
1644212520000|2022-02-07 05:42:00|331.67|328.77|331.77|328.87|331.83|328.93|331.61|328.71|27
1644212530000|2022-02-07 05:42:10|331.78|328.88|331.86|328.96|331.92|329.02|331.71|328.81|31
1644212540000|2022-02-07 05:42:20|331.87|328.97|331.8|328.9|331.88|328.98|331.75|328.85|24
1644212550000|2022-02-07 05:42:30|331.76|328.86|331.75|328.85|331.79|328.89|331.71|328.81|18
1644212560000|2022-02-07 05:42:40|331.8|328.9|331.81|328.91|331.84|328.94|331.74|328.84|21
1644212570000|2022-02-07 05:42:50|331.77|328.87|331.82|328.92|331.83|328.93|331.75|328.85|17
1644212580000|2022-02-07 05:43:00|331.81|328.91|331.83|328.93|331.86|328.96|331.79|328.89|21
1644212590000|2022-02-07 05:43:10|331.84|328.94|331.78|328.88|331.89|328.99|331.78|328.88|20
1644212600000|2022-02-07 05:43:20|331.77|328.87|331.79|328.89|331.82|328.92|331.75|328.85|19
1644212610000|2022-02-07 05:43:30|331.8|328.9|331.73|328.83|331.82|328.92|331.72|328.82|17
1644212620000|2022-02-07 05:43:40|331.72|328.82|331.78|328.88|331.78|328.88|331.69|328.79|18
1644212630000|2022-02-07 05:43:50|331.77|328.87|331.83|328.93|331.85|328.95|331.72|328.82|20
1644212640000|2022-02-07 05:44:00|331.74|328.84|331.88|328.98|331.97|329.07|331.74|328.84|22
1644212650000|2022-02-07 05:44:10|331.86|328.96|331.86|328.96|331.89|328.99|331.81|328.91|16
1644212660000|2022-02-07 05:44:20|331.87|328.97|331.75|328.85|331.89|328.99|331.74|328.84|23
1644212670000|2022-02-07 05:44:30|331.76|328.86|331.48|328.58|331.76|328.86|331.45|328.55|28
1644212680000|2022-02-07 05:44:40|331.47|328.57|331.44|328.54|331.51|328.61|331.4|328.5|28
1644212690000|2022-02-07 05:44:50|331.49|328.59|331.44|328.54|331.49|328.59|331.42|328.52|15
1644212700000|2022-02-07 05:45:00|331.45|328.55|331.57|328.67|331.57|328.67|331.45|328.55|20
1644212710000|2022-02-07 05:45:10|331.56|328.66|331.54|328.64|331.61|328.71|331.51|328.61|22
1644212720000|2022-02-07 05:45:20|331.53|328.63|331.44|328.54|331.54|328.64|331.39|328.49|23
1644212730000|2022-02-07 05:45:30|331.45|328.55|331.35|328.45|331.45|328.55|331.32|328.42|20
1644212740000|2022-02-07 05:45:40|331.33|328.43|331.27|328.37|331.33|328.43|331.23|328.33|20
1644212750000|2022-02-07 05:45:50|331.25|328.35|331.06|328.16|331.27|328.37|331.06|328.16|25
1644212760000|2022-02-07 05:46:00|331.05|328.15|330.88|327.98|331.05|328.15|330.87|327.97|14
1644212770000|2022-02-07 05:46:10|330.78|327.88|330.86|327.96|330.97|328.07|330.74|327.84|24
1644212780000|2022-02-07 05:46:20|330.89|327.99|330.81|327.91|330.89|327.99|330.8|327.9|20
1644212790000|2022-02-07 05:46:30|330.84|327.94|330.75|327.85|330.84|327.94|330.64|327.74|23
1644212800000|2022-02-07 05:46:40|330.73|327.83|330.67|327.77|330.74|327.84|330.67|327.77|21
1644212810000|2022-02-07 05:46:50|330.66|327.76|330.75|327.85|330.8|327.9|330.64|327.74|25
1644212820000|2022-02-07 05:47:00|330.76|327.86|330.79|327.89|330.81|327.91|330.76|327.86|18
1644212830000|2022-02-07 05:47:10|330.8|327.9|330.68|327.78|330.8|327.9|330.68|327.78|11
1644212840000|2022-02-07 05:47:20|330.67|327.77|330.63|327.73|330.67|327.77|330.59|327.69|22
1644212850000|2022-02-07 05:47:30|330.62|327.72|330.6|327.7|330.62|327.72|330.56|327.66|14
1644212860000|2022-02-07 05:47:40|330.59|327.69|330.49|327.59|330.59|327.69|330.47|327.57|16
1644212870000|2022-02-07 05:47:50|330.47|327.57|330.54|327.64|330.54|327.64|330.47|327.57|19
1644212880000|2022-02-07 05:48:00|330.55|327.65|330.69|327.79|330.78|327.88|330.55|327.65|22
1644212890000|2022-02-07 05:48:10|330.72|327.82|330.71|327.81|330.77|327.87|330.67|327.77|22
1644212900000|2022-02-07 05:48:20|330.73|327.83|330.89|327.99|330.92|328.02|330.69|327.79|23
1644212910000|2022-02-07 05:48:30|330.92|328.02|331.17|328.27|331.2|328.3|330.91|328.01|22
1644212920000|2022-02-07 05:48:40|331.18|328.28|331.12|328.22|331.22|328.32|331.08|328.18|25
1644212930000|2022-02-07 05:48:50|331.15|328.25|331.25|328.35|331.25|328.35|331.11|328.21|25
1644212940000|2022-02-07 05:49:00|331.2|328.3|331.44|328.54|331.46|328.56|331.2|328.3|21
1644212950000|2022-02-07 05:49:10|331.4|328.5|331.56|328.66|331.65|328.75|331.4|328.5|29
1644212960000|2022-02-07 05:49:20|331.61|328.71|331.63|328.73|331.63|328.73|331.58|328.68|17
1644212970000|2022-02-07 05:49:30|331.62|328.72|331.62|328.72|331.64|328.74|331.58|328.68|24
1644212980000|2022-02-07 05:49:40|331.61|328.71|331.75|328.85|331.75|328.85|331.6|328.7|16
1644212990000|2022-02-07 05:49:50|331.74|328.84|331.75|328.85|331.78|328.88|331.72|328.82|22
1644213000000|2022-02-07 05:50:00|331.67|328.77|331.77|328.87|331.79|328.89|331.67|328.77|25
1644213010000|2022-02-07 05:50:10|331.78|328.88|331.66|328.76|331.8|328.9|331.66|328.76|24
1644213020000|2022-02-07 05:50:20|331.74|328.84|331.75|328.85|331.78|328.88|331.65|328.75|15
1644213030000|2022-02-07 05:50:30|331.74|328.84|331.72|328.82|331.75|328.85|331.6|328.7|20
1644213040000|2022-02-07 05:50:40|331.74|328.84|331.72|328.82|331.74|328.84|331.68|328.78|24
1644213050000|2022-02-07 05:50:50|331.71|328.81|331.66|328.76|331.71|328.81|331.61|328.71|28
1644213060000|2022-02-07 05:51:00|331.65|328.75|331.98|329.08|331.99|329.09|331.64|328.74|24
1644213070000|2022-02-07 05:51:10|332.11|329.21|332.19|329.29|332.19|329.29|332.05|329.15|32
1644213080000|2022-02-07 05:51:20|332.18|329.28|332.18|329.28|332.18|329.28|332.11|329.21|19
1644213090000|2022-02-07 05:51:30|332.15|329.25|332.1|329.2|332.17|329.27|332.07|329.17|15
1644213100000|2022-02-07 05:51:40|332.13|329.23|332.08|329.18|332.21|329.31|331.99|329.09|25
1644213110000|2022-02-07 05:51:50|332.09|329.19|332.05|329.15|332.11|329.21|332|329.1|18
1644213120000|2022-02-07 05:52:00|332.06|329.16|332.08|329.18|332.09|329.19|332.03|329.13|12
1644213130000|2022-02-07 05:52:10|332.07|329.17|332.2|329.3|332.2|329.3|332.06|329.16|27
1644213140000|2022-02-07 05:52:20|332.19|329.29|332.31|329.41|332.31|329.41|332.19|329.29|16
1644213150000|2022-02-07 05:52:30|332.33|329.43|332.4|329.5|332.43|329.53|332.33|329.43|17
1644213160000|2022-02-07 05:52:40|332.41|329.51|332.37|329.47|332.42|329.52|332.37|329.47|12
1644213170000|2022-02-07 05:52:50|332.38|329.48|332.35|329.45|332.4|329.5|332.35|329.45|15
1644213180000|2022-02-07 05:53:00|332.38|329.48|332.45|329.55|332.46|329.56|332.38|329.48|19
1644213190000|2022-02-07 05:53:10|332.46|329.56|332.59|329.69|332.62|329.72|332.46|329.56|17
1644213200000|2022-02-07 05:53:20|332.6|329.7|332.64|329.74|332.64|329.74|332.57|329.67|15
1644213210000|2022-02-07 05:53:30|332.67|329.77|332.8|329.9|332.8|329.9|332.63|329.73|17
1644213220000|2022-02-07 05:53:40|332.79|329.89|332.74|329.84|332.81|329.91|332.73|329.83|16
1644213230000|2022-02-07 05:53:50|332.73|329.83|332.75|329.85|332.75|329.85|332.73|329.83|3
1644213240000|2022-02-07 05:54:00|332.82|329.92|332.83|329.93|332.83|329.93|332.77|329.87|10
1644213250000|2022-02-07 05:54:10|332.82|329.92|333.03|330.13|333.11|330.21|332.82|329.92|22
1644213260000|2022-02-07 05:54:20|332.97|330.07|332.85|329.95|333.03|330.13|332.81|329.91|32
1644213270000|2022-02-07 05:54:30|332.84|329.94|332.98|330.08|333|330.1|332.77|329.87|31
1644213280000|2022-02-07 05:54:40|332.9|330|332.83|329.93|332.95|330.05|332.8|329.9|18
1644213290000|2022-02-07 05:54:50|332.84|329.94|332.85|329.95|332.86|329.96|332.8|329.9|12
1644213300000|2022-02-07 05:55:00|332.84|329.94|332.84|329.94|332.85|329.95|332.78|329.88|20
1644213310000|2022-02-07 05:55:10|332.85|329.95|332.94|330.04|332.99|330.09|332.82|329.92|22
1644213320000|2022-02-07 05:55:20|332.87|329.97|332.95|330.05|332.95|330.05|332.87|329.97|12
1644213330000|2022-02-07 05:55:30|332.94|330.04|332.98|330.08|332.98|330.08|332.93|330.03|9
1644213340000|2022-02-07 05:55:40|332.95|330.05|332.93|330.03|332.96|330.06|332.91|330.01|14
1644213350000|2022-02-07 05:55:50|332.88|329.98|332.99|330.09|333.02|330.12|332.88|329.98|16
1644213360000|2022-02-07 05:56:00|333|330.1|332.97|330.07|333.03|330.13|332.94|330.04|14
1644213370000|2022-02-07 05:56:10|332.98|330.08|332.98|330.08|333.09|330.19|332.93|330.03|29
1644213380000|2022-02-07 05:56:20|333.02|330.12|333.02|330.12|333.1|330.2|333|330.1|22
1644213390000|2022-02-07 05:56:30|333.03|330.13|332.98|330.08|333.04|330.14|332.95|330.05|12
1644213400000|2022-02-07 05:56:40|332.97|330.07|333|330.1|333|330.1|332.95|330.05|9
1644213410000|2022-02-07 05:56:50|332.97|330.07|333|330.1|333|330.1|332.97|330.07|11
1644213420000|2022-02-07 05:57:00|332.98|330.08|333.06|330.16|333.06|330.16|332.95|330.05|23
1644213430000|2022-02-07 05:57:10|333.1|330.2|333.19|330.29|333.2|330.3|333.1|330.2|12
1644213440000|2022-02-07 05:57:20|333.2|330.3|333.22|330.32|333.22|330.32|333.09|330.19|14
1644213450000|2022-02-07 05:57:30|333.24|330.34|333.51|330.61|333.51|330.61|333.19|330.29|19
1644213460000|2022-02-07 05:57:40|333.49|330.59|333.46|330.56|333.51|330.61|333.42|330.52|15
1644213470000|2022-02-07 05:57:50|333.43|330.53|333.47|330.57|333.56|330.66|333.32|330.42|26
1644213480000|2022-02-07 05:58:00|333.5|330.6|333.55|330.65|333.56|330.66|333.5|330.6|15
1644213490000|2022-02-07 05:58:10|333.54|330.64|333.3|330.4|333.56|330.66|333.3|330.4|23
1644213500000|2022-02-07 05:58:20|333.28|330.38|333.24|330.34|333.28|330.38|333.22|330.32|22
1644213510000|2022-02-07 05:58:30|333.25|330.35|333.09|330.19|333.25|330.35|333.09|330.19|24
1644213520000|2022-02-07 05:58:40|333.08|330.18|333.19|330.29|333.21|330.31|333.08|330.18|21
1644213530000|2022-02-07 05:58:50|333.17|330.27|333.08|330.18|333.2|330.3|333.08|330.18|20
1644213540000|2022-02-07 05:59:00|333.05|330.15|332.9|330|333.09|330.19|332.86|329.96|29
1644213550000|2022-02-07 05:59:10|332.91|330.01|332.91|330.01|332.96|330.06|332.89|329.99|15
1644213560000|2022-02-07 05:59:20|332.9|330|332.96|330.06|333.09|330.19|332.9|330|23
1644213570000|2022-02-07 05:59:30|332.99|330.09|333.03|330.13|333.11|330.21|332.96|330.06|21
1644213580000|2022-02-07 05:59:40|333.02|330.12|333.01|330.11|333.03|330.13|332.99|330.09|16
1644213590000|2022-02-07 05:59:50|333.02|330.12|333.13|330.23|333.13|330.23|333.01|330.11|19
1644213600000|2022-02-07 06:00:00|333.12|330.22|333.4|330.5|333.4|330.5|333.12|330.22|19
1644213610000|2022-02-07 06:00:10|333.35|330.45|333.12|330.22|333.35|330.45|333.03|330.13|31
1644213620000|2022-02-07 06:00:20|333.11|330.21|332.97|330.07|333.15|330.25|332.92|330.02|29
1644213630000|2022-02-07 06:00:30|332.95|330.05|332.9|330|333|330.1|332.89|329.99|29
1644213640000|2022-02-07 06:00:40|332.92|330.02|332.93|330.03|333.01|330.11|332.89|329.99|26
1644213650000|2022-02-07 06:00:50|332.94|330.04|332.98|330.08|333.02|330.12|332.92|330.02|17
1644213660000|2022-02-07 06:01:00|332.97|330.07|332.96|330.06|333|330.1|332.96|330.06|7
1644213670000|2022-02-07 06:01:10|333|330.1|333.13|330.23|333.13|330.23|332.96|330.06|19
1644213680000|2022-02-07 06:01:20|333.08|330.18|332.92|330.02|333.1|330.2|332.91|330.01|15
1644213690000|2022-02-07 06:01:30|332.94|330.04|332.95|330.05|332.95|330.05|332.91|330.01|8
1644213700000|2022-02-07 06:01:40|332.92|330.02|332.91|330.01|332.97|330.07|332.91|330.01|11
1644213710000|2022-02-07 06:01:50|332.94|330.04|332.91|330.01|332.95|330.05|332.91|330.01|9
1644213720000|2022-02-07 06:02:00|332.98|330.08|332.97|330.07|333.09|330.19|332.93|330.03|26
1644213730000|2022-02-07 06:02:10|332.96|330.06|332.91|330.01|332.97|330.07|332.91|330.01|7
1644213740000|2022-02-07 06:02:20|332.95|330.05|332.93|330.03|332.95|330.05|332.93|330.03|12
1644213750000|2022-02-07 06:02:30|332.94|330.04|332.93|330.03|332.96|330.06|332.93|330.03|4
1644213760000|2022-02-07 06:02:40|332.94|330.04|332.96|330.06|332.96|330.06|332.93|330.03|10
1644213770000|2022-02-07 06:02:50|333.05|330.15|333.22|330.32|333.25|330.35|333.05|330.15|17
1644213780000|2022-02-07 06:03:00|333.27|330.37|333.1|330.2|333.31|330.41|333.08|330.18|30
1644213790000|2022-02-07 06:03:10|333.02|330.12|333.04|330.14|333.11|330.21|332.88|329.98|30
1644213800000|2022-02-07 06:03:20|333.03|330.13|333.11|330.21|333.19|330.29|333|330.1|27
1644213810000|2022-02-07 06:03:30|333.14|330.24|333.14|330.24|333.15|330.25|333.11|330.21|16
1644213820000|2022-02-07 06:03:40|333.13|330.23|333.02|330.12|333.15|330.25|333.02|330.12|12
1644213830000|2022-02-07 06:03:50|333.08|330.18|332.93|330.03|333.08|330.18|332.93|330.03|11
1644213840000|2022-02-07 06:04:00|332.95|330.05|332.95|330.05|332.99|330.09|332.93|330.03|16
1644213850000|2022-02-07 06:04:10|332.96|330.06|332.77|329.87|332.97|330.07|332.77|329.87|14
1644213860000|2022-02-07 06:04:20|332.79|329.89|332.7|329.8|332.82|329.92|332.7|329.8|18
1644213870000|2022-02-07 06:04:30|332.77|329.87|332.77|329.87|332.8|329.9|332.68|329.78|15
1644213880000|2022-02-07 06:04:40|332.76|329.86|332.72|329.82|332.76|329.86|332.64|329.74|25
1644213890000|2022-02-07 06:04:50|332.7|329.8|332.69|329.79|332.73|329.83|332.65|329.75|20
1644213900000|2022-02-07 06:05:00|332.66|329.76|332.75|329.85|332.79|329.89|332.66|329.76|16
1644213910000|2022-02-07 06:05:10|332.77|329.87|332.81|329.91|332.81|329.91|332.73|329.83|18
1644213920000|2022-02-07 06:05:20|332.8|329.9|332.8|329.9|332.81|329.91|332.79|329.89|15
1644213930000|2022-02-07 06:05:30|332.79|329.89|332.78|329.88|332.84|329.94|332.76|329.86|13
1644213940000|2022-02-07 06:05:40|332.8|329.9|332.82|329.92|332.84|329.94|332.77|329.87|14
1644213950000|2022-02-07 06:05:50|332.81|329.91|332.85|329.95|332.96|330.06|332.81|329.91|22
1644213960000|2022-02-07 06:06:00|332.87|329.97|332.87|329.97|332.92|330.02|332.83|329.93|16
1644213970000|2022-02-07 06:06:10|332.88|329.98|333.06|330.16|333.06|330.16|332.83|329.93|22
1644213980000|2022-02-07 06:06:20|333.12|330.22|333.1|330.2|333.15|330.25|333.03|330.13|13
1644213990000|2022-02-07 06:06:30|333|330.1|333.03|330.13|333.07|330.17|332.96|330.06|17
1644214000000|2022-02-07 06:06:40|333.04|330.14|332.93|330.03|333.08|330.18|332.92|330.02|15
1644214010000|2022-02-07 06:06:50|332.94|330.04|332.94|330.04|333.02|330.12|332.92|330.02|18
1644214020000|2022-02-07 06:07:00|332.95|330.05|333.1|330.2|333.1|330.2|332.93|330.03|19
1644214030000|2022-02-07 06:07:10|333.09|330.19|333.14|330.24|333.15|330.25|333.04|330.14|17
1644214040000|2022-02-07 06:07:20|333.16|330.26|333.16|330.26|333.21|330.31|333.09|330.19|17
1644214050000|2022-02-07 06:07:30|333.14|330.24|333.12|330.22|333.17|330.27|333.1|330.2|11
1644214060000|2022-02-07 06:07:40|333.14|330.24|333.14|330.24|333.2|330.3|333.14|330.24|7
1644214070000|2022-02-07 06:07:50|333.13|330.23|333.14|330.24|333.25|330.35|333.11|330.21|17
1644214080000|2022-02-07 06:08:00|333.16|330.26|333.23|330.33|333.24|330.34|333.11|330.21|16
1644214090000|2022-02-07 06:08:10|333.24|330.34|333.61|330.71|333.69|330.79|333.24|330.34|20
1644214100000|2022-02-07 06:08:20|333.6|330.7|333.63|330.73|333.65|330.75|333.6|330.7|15
1644214110000|2022-02-07 06:08:30|333.67|330.77|333.67|330.77|333.67|330.77|333.61|330.71|18
1644214120000|2022-02-07 06:08:40|333.68|330.78|333.64|330.74|333.69|330.79|333.64|330.74|6
1644214130000|2022-02-07 06:08:50|333.65|330.75|333.66|330.76|333.66|330.76|333.64|330.74|6
1644214140000|2022-02-07 06:09:00|333.64|330.74|333.69|330.79|333.69|330.79|333.64|330.74|13
1644214150000|2022-02-07 06:09:10|333.68|330.78|333.71|330.81|333.72|330.82|333.67|330.77|17
1644214160000|2022-02-07 06:09:20|333.73|330.83|333.73|330.83|333.75|330.85|333.69|330.79|13
1644214170000|2022-02-07 06:09:30|333.74|330.84|333.85|330.95|333.96|331.06|333.73|330.83|21
1644214180000|2022-02-07 06:09:40|333.88|330.98|333.93|331.03|333.94|331.04|333.87|330.97|18
1644214190000|2022-02-07 06:09:50|333.94|331.04|334.42|331.52|334.48|331.58|333.92|331.02|21
1644214200000|2022-02-07 06:10:00|334.4|331.5|334.47|331.57|334.48|331.58|334.39|331.49|14
1644214210000|2022-02-07 06:10:10|334.48|331.58|335.38|332.48|335.38|332.48|334.48|331.58|26
1644214220000|2022-02-07 06:10:20|335.35|332.45|335.08|332.18|335.35|332.45|335.06|332.16|22
1644214230000|2022-02-07 06:10:30|335.09|332.19|335.1|332.2|335.14|332.24|335.09|332.19|12
1644214240000|2022-02-07 06:10:40|335.09|332.19|335.14|332.24|335.14|332.24|335.09|332.19|9
1644214250000|2022-02-07 06:10:50|335.11|332.21|335.09|332.19|335.15|332.25|335.03|332.13|17
1644214260000|2022-02-07 06:11:00|335.08|332.18|335.34|332.44|335.38|332.48|335.08|332.18|22
1644214270000|2022-02-07 06:11:10|335.35|332.45|335.19|332.29|335.35|332.45|335.18|332.28|13
1644214280000|2022-02-07 06:11:20|335.2|332.3|335.22|332.32|335.26|332.36|335.2|332.3|14
1644214290000|2022-02-07 06:11:30|335.21|332.31|335.21|332.31|335.23|332.33|335.2|332.3|8
1644214300000|2022-02-07 06:11:40|335.22|332.32|335.25|332.35|335.27|332.37|335.2|332.3|12
1644214310000|2022-02-07 06:11:50|335.24|332.34|335.18|332.28|335.26|332.36|335.14|332.24|14
1644214320000|2022-02-07 06:12:00|335.22|332.32|335.2|332.3|335.24|332.34|335.2|332.3|17
1644214330000|2022-02-07 06:12:10|335.21|332.31|335.2|332.3|335.25|332.35|335.2|332.3|7
1644214340000|2022-02-07 06:12:20|335.21|332.31|335.28|332.38|335.32|332.42|335.21|332.31|20
1644214350000|2022-02-07 06:12:30|335.32|332.42|335.28|332.38|335.34|332.44|335.28|332.38|10
1644214360000|2022-02-07 06:12:40|335.29|332.39|335.33|332.43|335.42|332.52|335.29|332.39|18
1644214370000|2022-02-07 06:12:50|335.32|332.42|335.47|332.57|335.47|332.57|335.32|332.42|13
1644214380000|2022-02-07 06:13:00|335.54|332.64|335.6|332.7|335.66|332.76|335.54|332.64|24
1644214390000|2022-02-07 06:13:10|335.59|332.69|335.43|332.53|335.6|332.7|335.38|332.48|22
1644214400000|2022-02-07 06:13:20|335.49|332.59|335.55|332.65|335.66|332.76|335.46|332.56|21
1644214410000|2022-02-07 06:13:30|335.52|332.62|335.57|332.67|335.64|332.74|335.5|332.6|14
1644214420000|2022-02-07 06:13:40|335.53|332.63|335.55|332.65|335.58|332.68|335.53|332.63|13
1644214430000|2022-02-07 06:13:50|335.54|332.64|335.49|332.59|335.59|332.69|335.47|332.57|16
1644214440000|2022-02-07 06:14:00|335.5|332.6|335.53|332.63|335.58|332.68|335.45|332.55|19
1644214450000|2022-02-07 06:14:10|335.56|332.66|335.57|332.67|335.59|332.69|335.53|332.63|13
1644214460000|2022-02-07 06:14:20|335.59|332.69|335.59|332.69|335.65|332.75|335.54|332.64|19
1644214470000|2022-02-07 06:14:30|335.58|332.68|335.55|332.65|335.68|332.78|335.55|332.65|25
1644214480000|2022-02-07 06:14:40|335.56|332.66|335.54|332.64|335.6|332.7|335.5|332.6|14
1644214490000|2022-02-07 06:14:50|335.56|332.66|335.62|332.72|335.62|332.72|335.51|332.61|22
1644214500000|2022-02-07 06:15:00|335.63|332.73|335.6|332.7|335.7|332.8|335.55|332.65|30
1644214510000|2022-02-07 06:15:10|335.61|332.71|335.65|332.75|335.65|332.75|335.57|332.67|18
1644214520000|2022-02-07 06:15:20|335.64|332.74|335.65|332.75|335.69|332.79|335.58|332.68|25
1644214530000|2022-02-07 06:15:30|335.55|332.65|335.45|332.55|335.55|332.65|335.35|332.45|21
1644214540000|2022-02-07 06:15:40|335.43|332.53|335.52|332.62|335.52|332.62|335.33|332.43|19
1644214550000|2022-02-07 06:15:50|335.54|332.64|335.52|332.62|335.54|332.64|335.44|332.54|30
1644214560000|2022-02-07 06:16:00|335.53|332.63|335.47|332.57|335.59|332.69|335.43|332.53|21
1644214570000|2022-02-07 06:16:10|335.52|332.62|335.51|332.61|335.52|332.62|335.45|332.55|22
1644214580000|2022-02-07 06:16:20|335.5|332.6|335.48|332.58|335.51|332.61|335.48|332.58|16
1644214590000|2022-02-07 06:16:30|335.51|332.61|335.5|332.6|335.52|332.62|335.46|332.56|16
1644214600000|2022-02-07 06:16:40|335.49|332.59|336.19|333.29|336.23|333.33|335.47|332.57|33
1644214610000|2022-02-07 06:16:50|336.2|333.3|336.19|333.29|336.27|333.37|336.15|333.25|28
1644214620000|2022-02-07 06:17:00|336.21|333.31|336.36|333.46|336.4|333.5|336.16|333.26|18
1644214630000|2022-02-07 06:17:10|336.38|333.48|336.54|333.64|336.6|333.7|336.35|333.45|27
1644214640000|2022-02-07 06:17:20|336.55|333.65|336.56|333.66|336.57|333.67|336.54|333.64|13
1644214650000|2022-02-07 06:17:30|336.57|333.67|336.57|333.67|336.58|333.68|336.55|333.65|8
1644214660000|2022-02-07 06:17:40|336.58|333.68|336.57|333.67|336.61|333.71|336.56|333.66|24
1644214670000|2022-02-07 06:17:50|336.56|333.66|336.51|333.61|336.57|333.67|336.5|333.6|12
1644214680000|2022-02-07 06:18:00|336.5|333.6|336.38|333.48|336.56|333.66|336.38|333.48|17
1644214690000|2022-02-07 06:18:10|336.34|333.44|336.32|333.42|336.4|333.5|336.32|333.42|15
1644214700000|2022-02-07 06:18:20|336.33|333.43|336.4|333.5|336.46|333.56|336.33|333.43|16
1644214710000|2022-02-07 06:18:30|336.42|333.52|336.36|333.46|336.45|333.55|336.33|333.43|9
1644214720000|2022-02-07 06:18:40|336.34|333.44|336.35|333.45|336.35|333.45|336.33|333.43|8
1644214730000|2022-02-07 06:18:50|336.4|333.5|336.58|333.68|336.58|333.68|336.4|333.5|14
1644214740000|2022-02-07 06:19:00|336.59|333.69|336.49|333.59|336.6|333.7|336.48|333.58|8
1644214750000|2022-02-07 06:19:10|336.48|333.58|336.37|333.47|336.48|333.58|336.33|333.43|17
1644214760000|2022-02-07 06:19:20|336.39|333.49|336.25|333.35|336.39|333.49|336.25|333.35|21
1644214770000|2022-02-07 06:19:30|336.27|333.37|336.33|333.43|336.33|333.43|336.27|333.37|17
1644214780000|2022-02-07 06:19:40|336.32|333.42|336.38|333.48|336.43|333.53|336.32|333.42|17
1644214790000|2022-02-07 06:19:50|336.37|333.47|336.38|333.48|336.39|333.49|336.37|333.47|4
1644214800000|2022-02-07 06:20:00|336.37|333.47|336.36|333.46|336.38|333.48|336.36|333.46|10
1644214810000|2022-02-07 06:20:10|336.37|333.47|336.36|333.46|336.37|333.47|336.35|333.45|6
1644214820000|2022-02-07 06:20:20|336.37|333.47|336.35|333.45|336.4|333.5|336.35|333.45|8
1644214830000|2022-02-07 06:20:30|336.34|333.44|336.37|333.47|336.4|333.5|336.34|333.44|7
1644214840000|2022-02-07 06:20:40|336.36|333.46|336.42|333.52|336.42|333.52|336.34|333.44|11
1644214850000|2022-02-07 06:20:50|336.43|333.53|336.36|333.46|336.45|333.55|336.36|333.46|9
1644214860000|2022-02-07 06:21:00|336.38|333.48|336.39|333.49|336.42|333.52|336.38|333.48|6
1644214870000|2022-02-07 06:21:10|336.41|333.51|336.38|333.48|336.44|333.54|336.36|333.46|10
1644214880000|2022-02-07 06:21:20|336.39|333.49|336.62|333.72|336.65|333.75|336.39|333.49|17
1644214890000|2022-02-07 06:21:30|336.61|333.71|336.82|333.92|336.89|333.99|336.58|333.68|21
1644214900000|2022-02-07 06:21:40|336.76|333.86|336.71|333.81|336.92|334.02|336.71|333.81|29
1644214910000|2022-02-07 06:21:50|336.72|333.82|336.57|333.67|336.72|333.82|336.55|333.65|24
1644214920000|2022-02-07 06:22:00|336.6|333.7|336.62|333.72|336.66|333.76|336.55|333.65|19
1644214930000|2022-02-07 06:22:10|336.63|333.73|336.63|333.73|336.7|333.8|336.58|333.68|29
1644214940000|2022-02-07 06:22:20|336.61|333.71|336.6|333.7|336.63|333.73|336.57|333.67|10
1644214950000|2022-02-07 06:22:30|336.69|333.79|336.64|333.74|336.71|333.81|336.6|333.7|15
1644214960000|2022-02-07 06:22:40|336.65|333.75|336.66|333.76|336.68|333.78|336.59|333.69|27
1644214970000|2022-02-07 06:22:50|336.67|333.77|336.49|333.59|336.67|333.77|336.45|333.55|21
1644214980000|2022-02-07 06:23:00|336.46|333.56|336.53|333.63|336.56|333.66|336.46|333.56|14
1644214990000|2022-02-07 06:23:10|336.52|333.62|336.41|333.51|336.52|333.62|336.4|333.5|10
1644215000000|2022-02-07 06:23:20|336.42|333.52|336.38|333.48|336.42|333.52|336.34|333.44|13
1644215010000|2022-02-07 06:23:30|336.4|333.5|336.38|333.48|336.41|333.51|336.37|333.47|15
1644215020000|2022-02-07 06:23:40|336.37|333.47|336.34|333.44|336.4|333.5|336.33|333.43|24
1644215030000|2022-02-07 06:23:50|336.41|333.51|336.16|333.26|336.41|333.51|336.12|333.22|25
1644215040000|2022-02-07 06:24:00|336.14|333.24|335.98|333.08|336.15|333.25|335.97|333.07|33
1644215050000|2022-02-07 06:24:10|336.01|333.11|335.95|333.05|336.08|333.18|335.95|333.05|25
1644215060000|2022-02-07 06:24:20|335.96|333.06|335.7|332.8|335.96|333.06|335.67|332.77|32
1644215070000|2022-02-07 06:24:30|335.69|332.79|335.59|332.69|335.69|332.79|335.59|332.69|24
1644215080000|2022-02-07 06:24:40|335.58|332.68|335.69|332.79|335.71|332.81|335.58|332.68|24
1644215090000|2022-02-07 06:24:50|335.68|332.78|335.64|332.74|335.71|332.81|335.6|332.7|20
1644215100000|2022-02-07 06:25:00|335.63|332.73|335.67|332.77|335.68|332.78|335.61|332.71|13
1644215110000|2022-02-07 06:25:10|335.69|332.79|335.7|332.8|335.72|332.82|335.66|332.76|21
1644215120000|2022-02-07 06:25:20|335.68|332.78|335.6|332.7|335.7|332.8|335.57|332.67|20
1644215130000|2022-02-07 06:25:30|335.59|332.69|335.66|332.76|335.68|332.78|335.53|332.63|25
1644215140000|2022-02-07 06:25:40|335.67|332.77|335.6|332.7|335.69|332.79|335.59|332.69|26
1644215150000|2022-02-07 06:25:50|335.58|332.68|335.5|332.6|335.6|332.7|335.48|332.58|18
1644215160000|2022-02-07 06:26:00|335.52|332.62|335.47|332.57|335.61|332.71|335.45|332.55|26
1644215170000|2022-02-07 06:26:10|335.57|332.67|335.53|332.63|335.57|332.67|335.51|332.61|19
1644215180000|2022-02-07 06:26:20|335.57|332.67|335.55|332.65|335.57|332.67|335.48|332.58|24
1644215190000|2022-02-07 06:26:30|335.54|332.64|335.61|332.71|335.61|332.71|335.54|332.64|24
1644215200000|2022-02-07 06:26:40|335.6|332.7|335.59|332.69|335.6|332.7|335.56|332.66|15
1644215210000|2022-02-07 06:26:50|335.6|332.7|335.71|332.81|335.75|332.85|335.59|332.69|24
1644215220000|2022-02-07 06:27:00|335.63|332.73|335.65|332.75|335.73|332.83|335.6|332.7|26
1644215230000|2022-02-07 06:27:10|335.67|332.77|335.53|332.63|335.67|332.77|335.52|332.62|26
1644215240000|2022-02-07 06:27:20|335.54|332.64|335.54|332.64|335.56|332.66|335.48|332.58|22
1644215250000|2022-02-07 06:27:30|335.51|332.61|335.48|332.58|335.52|332.62|335.47|332.57|13
1644215260000|2022-02-07 06:27:40|335.51|332.61|335.51|332.61|335.52|332.62|335.46|332.56|9
1644215270000|2022-02-07 06:27:50|335.52|332.62|335.51|332.61|335.52|332.62|335.47|332.57|17
1644215280000|2022-02-07 06:28:00|335.48|332.58|335.48|332.58|335.54|332.64|335.47|332.57|15
1644215290000|2022-02-07 06:28:10|335.47|332.57|335.54|332.64|335.54|332.64|335.47|332.57|20
1644215300000|2022-02-07 06:28:20|335.53|332.63|335.54|332.64|335.59|332.69|335.52|332.62|19
1644215310000|2022-02-07 06:28:30|335.56|332.66|335.59|332.69|335.6|332.7|335.5|332.6|23
1644215320000|2022-02-07 06:28:40|335.6|332.7|335.6|332.7|335.6|332.7|335.55|332.65|18
1644215330000|2022-02-07 06:28:50|335.59|332.69|335.69|332.79|335.69|332.79|335.53|332.63|23
1644215340000|2022-02-07 06:29:00|335.7|332.8|335.74|332.84|335.78|332.88|335.67|332.77|15
1644215350000|2022-02-07 06:29:10|335.71|332.81|335.59|332.69|335.72|332.82|335.57|332.67|22
1644215360000|2022-02-07 06:29:20|335.6|332.7|335.6|332.7|335.64|332.74|335.55|332.65|31
1644215370000|2022-02-07 06:29:30|335.59|332.69|335.94|333.04|335.94|333.04|335.59|332.69|28
1644215380000|2022-02-07 06:29:40|335.89|332.99|335.76|332.86|335.92|333.02|335.67|332.77|32
1644215390000|2022-02-07 06:29:50|335.78|332.88|335.72|332.82|335.81|332.91|335.7|332.8|19
1644215400000|2022-02-07 06:30:00|335.71|332.81|335.79|332.89|335.79|332.89|335.65|332.75|20
1644215410000|2022-02-07 06:30:10|335.82|332.92|335.66|332.76|335.84|332.94|335.65|332.75|26
1644215420000|2022-02-07 06:30:20|335.67|332.77|335.84|332.94|335.84|332.94|335.65|332.75|29
1644215430000|2022-02-07 06:30:30|335.82|332.92|335.83|332.93|335.87|332.97|335.79|332.89|27
1644215440000|2022-02-07 06:30:40|335.74|332.84|335.81|332.91|335.85|332.95|335.73|332.83|23
1644215450000|2022-02-07 06:30:50|335.79|332.89|335.81|332.91|335.82|332.92|335.75|332.85|18
1644215460000|2022-02-07 06:31:00|335.8|332.9|335.69|332.79|335.8|332.9|335.68|332.78|19
1644215470000|2022-02-07 06:31:10|335.68|332.78|335.68|332.78|335.73|332.83|335.66|332.76|18
1644215480000|2022-02-07 06:31:20|335.69|332.79|335.69|332.79|335.74|332.84|335.67|332.77|20
1644215490000|2022-02-07 06:31:30|335.71|332.81|335.73|332.83|335.73|332.83|335.68|332.78|16
1644215500000|2022-02-07 06:31:40|335.72|332.82|335.73|332.83|335.75|332.85|335.67|332.77|19
1644215510000|2022-02-07 06:31:50|335.69|332.79|335.69|332.79|335.69|332.79|335.65|332.75|16
1644215520000|2022-02-07 06:32:00|335.7|332.8|335.66|332.76|335.7|332.8|335.65|332.75|15
1644215530000|2022-02-07 06:32:10|335.7|332.8|335.65|332.75|335.7|332.8|335.65|332.75|18
1644215540000|2022-02-07 06:32:20|335.66|332.76|335.54|332.64|335.66|332.76|335.53|332.63|19
1644215550000|2022-02-07 06:32:30|335.49|332.59|335.42|332.52|335.53|332.63|335.42|332.52|16
1644215560000|2022-02-07 06:32:40|335.43|332.53|335.46|332.56|335.52|332.62|335.41|332.51|19
1644215570000|2022-02-07 06:32:50|335.45|332.55|335.46|332.56|335.52|332.62|335.4|332.5|24
1644215580000|2022-02-07 06:33:00|335.45|332.55|335.48|332.58|335.52|332.62|335.44|332.54|19
1644215590000|2022-02-07 06:33:10|335.49|332.59|335.44|332.54|335.52|332.62|335.43|332.53|20
1644215600000|2022-02-07 06:33:20|335.45|332.55|335.3|332.4|335.51|332.61|335.2|332.3|26
1644215610000|2022-02-07 06:33:30|335.28|332.38|335.2|332.3|335.28|332.38|335.2|332.3|23
1644215620000|2022-02-07 06:33:40|335.21|332.31|335.2|332.3|335.23|332.33|335.16|332.26|17
1644215630000|2022-02-07 06:33:50|335.19|332.29|335.25|332.35|335.25|332.35|335.16|332.26|14
1644215640000|2022-02-07 06:34:00|335.24|332.34|335.25|332.35|335.26|332.36|335.23|332.33|23
1644215650000|2022-02-07 06:34:10|335.26|332.36|335.14|332.24|335.26|332.36|335.14|332.24|21
1644215660000|2022-02-07 06:34:20|335.15|332.25|334.79|331.89|335.17|332.27|334.75|331.85|30
1644215670000|2022-02-07 06:34:30|334.84|331.94|334.9|332|334.98|332.08|334.73|331.83|27
1644215680000|2022-02-07 06:34:40|334.91|332.01|334.79|331.89|334.94|332.04|334.74|331.84|21
1644215690000|2022-02-07 06:34:50|334.75|331.85|334.77|331.87|334.8|331.9|334.74|331.84|15
1644215700000|2022-02-07 06:35:00|334.76|331.86|334.76|331.86|334.82|331.92|334.74|331.84|15
1644215710000|2022-02-07 06:35:10|334.72|331.82|334.89|331.99|334.89|331.99|334.69|331.79|32
1644215720000|2022-02-07 06:35:20|334.9|332|334.95|332.05|334.95|332.05|334.9|332|19
1644215730000|2022-02-07 06:35:30|334.93|332.03|334.94|332.04|334.96|332.06|334.92|332.02|11
1644215740000|2022-02-07 06:35:40|334.93|332.03|334.92|332.02|334.95|332.05|334.9|332|19
1644215750000|2022-02-07 06:35:50|334.93|332.03|335.06|332.16|335.18|332.28|334.92|332.02|22
1644215760000|2022-02-07 06:36:00|335.07|332.17|335.11|332.21|335.11|332.21|335.02|332.12|20
1644215770000|2022-02-07 06:36:10|335.09|332.19|335.08|332.18|335.11|332.21|335|332.1|24
1644215780000|2022-02-07 06:36:20|335.06|332.16|335.17|332.27|335.2|332.3|335.01|332.11|25
1644215790000|2022-02-07 06:36:30|335.11|332.21|335.25|332.35|335.28|332.38|335.11|332.21|26
1644215800000|2022-02-07 06:36:40|335.26|332.36|335.18|332.28|335.33|332.43|335.18|332.28|22
1644215810000|2022-02-07 06:36:50|335.19|332.29|335.42|332.52|335.42|332.52|335.19|332.29|23
1644215820000|2022-02-07 06:37:00|335.4|332.5|335.38|332.48|335.4|332.5|335.33|332.43|17
1644215830000|2022-02-07 06:37:10|335.39|332.49|335.38|332.48|335.4|332.5|335.32|332.42|18
1644215840000|2022-02-07 06:37:20|335.33|332.43|335.22|332.32|335.39|332.49|335.21|332.31|23
1644215850000|2022-02-07 06:37:30|335.18|332.28|335.29|332.39|335.3|332.4|335.18|332.28|26
1644215860000|2022-02-07 06:37:40|335.28|332.38|335.18|332.28|335.28|332.38|335.16|332.26|31
1644215870000|2022-02-07 06:37:50|335.16|332.26|335.14|332.24|335.19|332.29|335.09|332.19|28
1644215880000|2022-02-07 06:38:00|335.13|332.23|335.14|332.24|335.17|332.27|335.1|332.2|15
1644215890000|2022-02-07 06:38:10|335.11|332.21|335.07|332.17|335.15|332.25|335.03|332.13|29
1644215900000|2022-02-07 06:38:20|335.06|332.16|334.98|332.08|335.08|332.18|334.98|332.08|23
1644215910000|2022-02-07 06:38:30|334.99|332.09|334.97|332.07|335.02|332.12|334.95|332.05|17
1644215920000|2022-02-07 06:38:40|334.99|332.09|334.91|332.01|335|332.1|334.89|331.99|26
1644215930000|2022-02-07 06:38:50|334.89|331.99|334.9|332|334.93|332.03|334.88|331.98|12
1644215940000|2022-02-07 06:39:00|334.88|331.98|335.12|332.22|335.12|332.22|334.88|331.98|26
1644215950000|2022-02-07 06:39:10|335.02|332.12|335.12|332.22|335.13|332.23|335.02|332.12|15
1644215960000|2022-02-07 06:39:20|335.08|332.18|335.19|332.29|335.22|332.32|334.97|332.07|21
1644215970000|2022-02-07 06:39:30|335.15|332.25|335.18|332.28|335.2|332.3|335.15|332.25|12
1644215980000|2022-02-07 06:39:40|335.13|332.23|335.19|332.29|335.22|332.32|335.13|332.23|21
1644215990000|2022-02-07 06:39:50|335.21|332.31|335.2|332.3|335.23|332.33|335.11|332.21|27
1644216000000|2022-02-07 06:40:00|335.23|332.33|335.19|332.29|335.26|332.36|335.14|332.24|18
1644216010000|2022-02-07 06:40:10|335.2|332.3|335.41|332.51|335.45|332.55|335.2|332.3|26
1644216020000|2022-02-07 06:40:20|335.42|332.52|335.4|332.5|335.5|332.6|335.38|332.48|23
1644216030000|2022-02-07 06:40:30|335.39|332.49|335.31|332.41|335.42|332.52|335.31|332.41|19
1644216040000|2022-02-07 06:40:40|335.32|332.42|335.24|332.34|335.38|332.48|335.12|332.22|24
1644216050000|2022-02-07 06:40:50|335.21|332.31|335.23|332.33|335.25|332.35|335.18|332.28|16
1644216060000|2022-02-07 06:41:00|335.22|332.32|335.39|332.49|335.39|332.49|335.21|332.31|20
1644216070000|2022-02-07 06:41:10|335.4|332.5|335.38|332.48|335.41|332.51|335.34|332.44|15
1644216080000|2022-02-07 06:41:20|335.37|332.47|335.36|332.46|335.4|332.5|335.31|332.41|20
1644216090000|2022-02-07 06:41:30|335.38|332.48|335.32|332.42|335.4|332.5|335.28|332.38|15
1644216100000|2022-02-07 06:41:40|335.35|332.45|335.63|332.73|335.63|332.73|335.35|332.45|25
1644216110000|2022-02-07 06:41:50|335.67|332.77|335.66|332.76|335.72|332.82|335.59|332.69|26
1644216120000|2022-02-07 06:42:00|335.68|332.78|335.62|332.72|335.68|332.78|335.57|332.67|21
1644216130000|2022-02-07 06:42:10|335.63|332.73|335.73|332.83|335.76|332.86|335.63|332.73|27
1644216140000|2022-02-07 06:42:20|335.72|332.82|335.74|332.84|335.76|332.86|335.67|332.77|16
1644216150000|2022-02-07 06:42:30|335.73|332.83|335.74|332.84|335.75|332.85|335.63|332.73|24
1644216160000|2022-02-07 06:42:40|335.73|332.83|335.68|332.78|335.77|332.87|335.68|332.78|14
1644216170000|2022-02-07 06:42:50|335.71|332.81|335.66|332.76|335.75|332.85|335.61|332.71|18
1644216180000|2022-02-07 06:43:00|335.67|332.77|335.71|332.81|335.73|332.83|335.63|332.73|14
1644216190000|2022-02-07 06:43:10|335.72|332.82|335.88|332.98|335.89|332.99|335.71|332.81|21
1644216200000|2022-02-07 06:43:20|335.89|332.99|335.88|332.98|335.94|333.04|335.86|332.96|16
1644216210000|2022-02-07 06:43:30|335.92|333.02|335.97|333.07|335.98|333.08|335.85|332.95|24
1644216220000|2022-02-07 06:43:40|335.98|333.08|335.98|333.08|336.03|333.13|335.91|333.01|16
1644216230000|2022-02-07 06:43:50|335.99|333.09|336|333.1|336.02|333.12|335.91|333.01|20
1644216240000|2022-02-07 06:44:00|335.99|333.09|335.96|333.06|336.01|333.11|335.94|333.04|17
1644216250000|2022-02-07 06:44:10|335.94|333.04|335.91|333.01|335.94|333.04|335.83|332.93|17
1644216260000|2022-02-07 06:44:20|335.92|333.02|335.89|332.99|336.08|333.18|335.87|332.97|31
1644216270000|2022-02-07 06:44:30|335.88|332.98|335.87|332.97|335.92|333.02|335.86|332.96|17
1644216280000|2022-02-07 06:44:40|335.92|333.02|335.86|332.96|335.92|333.02|335.81|332.91|17
1644216290000|2022-02-07 06:44:50|335.93|333.03|335.98|333.08|336.03|333.13|335.91|333.01|26
1644216300000|2022-02-07 06:45:00|336.01|333.11|335.97|333.07|336.06|333.16|335.93|333.03|25
1644216310000|2022-02-07 06:45:10|336.01|333.11|336.06|333.16|336.12|333.22|335.99|333.09|15
1644216320000|2022-02-07 06:45:20|336.07|333.17|336.05|333.15|336.15|333.25|336.05|333.15|17
1644216330000|2022-02-07 06:45:30|336.06|333.16|336.05|333.15|336.09|333.19|336|333.1|16
1644216340000|2022-02-07 06:45:40|336.04|333.14|335.92|333.02|336.07|333.17|335.91|333.01|26
1644216350000|2022-02-07 06:45:50|335.99|333.09|335.98|333.08|336.02|333.12|335.95|333.05|15
1644216360000|2022-02-07 06:46:00|335.99|333.09|336.04|333.14|336.05|333.15|335.93|333.03|16
1644216370000|2022-02-07 06:46:10|336.03|333.13|335.96|333.06|336.03|333.13|335.89|332.99|23
1644216380000|2022-02-07 06:46:20|335.97|333.07|335.95|333.05|335.97|333.07|335.89|332.99|15
1644216390000|2022-02-07 06:46:30|335.94|333.04|335.92|333.02|336|333.1|335.9|333|22
1644216400000|2022-02-07 06:46:40|335.9|333|335.94|333.04|336|333.1|335.88|332.98|24
1644216410000|2022-02-07 06:46:50|335.9|333|335.91|333.01|335.96|333.06|335.87|332.97|16
1644216420000|2022-02-07 06:47:00|335.95|333.05|335.94|333.04|336.01|333.11|335.93|333.03|15
1644216430000|2022-02-07 06:47:10|335.95|333.05|335.95|333.05|335.96|333.06|335.93|333.03|14
1644216440000|2022-02-07 06:47:20|335.94|333.04|335.94|333.04|335.95|333.05|335.93|333.03|9
1644216450000|2022-02-07 06:47:30|335.93|333.03|335.93|333.03|335.95|333.05|335.93|333.03|9
1644216460000|2022-02-07 06:47:40|335.94|333.04|335.95|333.05|335.96|333.06|335.94|333.04|10
1644216470000|2022-02-07 06:47:50|335.94|333.04|335.93|333.03|335.94|333.04|335.92|333.02|4
1644216480000|2022-02-07 06:48:00|335.91|333.01|335.82|332.92|335.93|333.03|335.81|332.91|18
1644216490000|2022-02-07 06:48:10|335.87|332.97|335.82|332.92|335.87|332.97|335.81|332.91|4
1644216500000|2022-02-07 06:48:20|335.87|332.97|335.92|333.02|335.95|333.05|335.87|332.97|9
1644216510000|2022-02-07 06:48:30|335.91|333.01|335.89|332.99|335.92|333.02|335.89|332.99|4
1644216520000|2022-02-07 06:48:40|335.92|333.02|335.89|332.99|335.92|333.02|335.88|332.98|4
1644216530000|2022-02-07 06:48:50|335.88|332.98|335.86|332.96|335.9|333|335.83|332.93|7
1644216540000|2022-02-07 06:49:00|335.81|332.91|335.84|332.94|335.91|333.01|335.81|332.91|24
1644216550000|2022-02-07 06:49:10|335.83|332.93|335.83|332.93|335.83|332.93|335.82|332.92|13
1644216560000|2022-02-07 06:49:20|335.82|332.92|335.83|332.93|335.83|332.93|335.82|332.92|4
1644216570000|2022-02-07 06:49:30|335.82|332.92|335.7|332.8|335.86|332.96|335.69|332.79|12
1644216580000|2022-02-07 06:49:40|335.71|332.81|335.78|332.88|335.84|332.94|335.71|332.81|13
1644216590000|2022-02-07 06:49:50|335.84|332.94|335.93|333.03|335.93|333.03|335.83|332.93|12
1644216600000|2022-02-07 06:50:00|335.94|333.04|335.93|333.03|335.95|333.05|335.92|333.02|5
1644216610000|2022-02-07 06:50:10|335.94|333.04|335.95|333.05|336.01|333.11|335.92|333.02|10
1644216620000|2022-02-07 06:50:20|335.99|333.09|336.04|333.14|336.06|333.16|335.99|333.09|9
1644216630000|2022-02-07 06:50:30|336.03|333.13|336.04|333.14|336.05|333.15|336.03|333.13|3
1644216640000|2022-02-07 06:50:40|336.03|333.13|336.05|333.15|336.05|333.15|336.03|333.13|14
1644216650000|2022-02-07 06:50:50|336.04|333.14|336.04|333.14|336.06|333.16|336.03|333.13|10
1644216660000|2022-02-07 06:51:00|336.11|333.21|335.94|333.04|336.11|333.21|335.94|333.04|4
1644216670000|2022-02-07 06:51:10|335.97|333.07|335.98|333.08|336|333.1|335.94|333.04|9
1644216680000|2022-02-07 06:51:20|335.97|333.07|335.85|332.95|335.97|333.07|335.82|332.92|17
1644216690000|2022-02-07 06:51:30|335.8|332.9|335.77|332.87|335.82|332.92|335.73|332.83|29
1644216700000|2022-02-07 06:51:40|335.76|332.86|335.79|332.89|335.79|332.89|335.73|332.83|9
1644216710000|2022-02-07 06:51:50|335.8|332.9|335.76|332.86|335.8|332.9|335.74|332.84|11
1644216720000|2022-02-07 06:52:00|335.75|332.85|335.76|332.86|335.81|332.91|335.75|332.85|7
1644216730000|2022-02-07 06:52:10|335.77|332.87|335.79|332.89|335.81|332.91|335.74|332.84|10
1644216740000|2022-02-07 06:52:20|335.78|332.88|335.72|332.82|335.78|332.88|335.72|332.82|5
1644216750000|2022-02-07 06:52:30|335.71|332.81|335.65|332.75|335.72|332.82|335.64|332.74|18
1644216760000|2022-02-07 06:52:40|335.71|332.81|335.64|332.74|335.76|332.86|335.64|332.74|26
1644216770000|2022-02-07 06:52:50|335.61|332.71|335.55|332.65|335.69|332.79|335.46|332.56|23
1644216780000|2022-02-07 06:53:00|335.56|332.66|335.51|332.61|335.68|332.78|335.51|332.61|20
1644216790000|2022-02-07 06:53:10|335.52|332.62|335.5|332.6|335.59|332.69|335.5|332.6|21
1644216800000|2022-02-07 06:53:20|335.51|332.61|335.51|332.61|335.61|332.71|335.47|332.57|23
1644216810000|2022-02-07 06:53:30|335.5|332.6|335.46|332.56|335.53|332.63|335.45|332.55|12
1644216820000|2022-02-07 06:53:40|335.45|332.55|335.28|332.38|335.49|332.59|335.28|332.38|20
1644216830000|2022-02-07 06:53:50|335.27|332.37|335.26|332.36|335.28|332.38|335.25|332.35|8
1644216840000|2022-02-07 06:54:00|335.27|332.37|335.3|332.4|335.31|332.41|335.26|332.36|5
1644216850000|2022-02-07 06:54:10|335.31|332.41|335.3|332.4|335.31|332.41|335.29|332.39|8
1644216860000|2022-02-07 06:54:20|335.31|332.41|335.28|332.38|335.32|332.42|335.28|332.38|6
1644216870000|2022-02-07 06:54:30|335.27|332.37|335.23|332.33|335.27|332.37|335.23|332.33|13
1644216880000|2022-02-07 06:54:40|335.25|332.35|335.11|332.21|335.25|332.35|335.11|332.21|12
1644216890000|2022-02-07 06:54:50|335.1|332.2|335.13|332.23|335.16|332.26|335.1|332.2|10
1644216900000|2022-02-07 06:55:00|335.12|332.22|335.15|332.25|335.16|332.26|335.11|332.21|6
1644216910000|2022-02-07 06:55:10|335.16|332.26|335.33|332.43|335.38|332.48|335.14|332.24|13
1644216920000|2022-02-07 06:55:20|335.35|332.45|335.39|332.49|335.4|332.5|335.33|332.43|11
1644216930000|2022-02-07 06:55:30|335.35|332.45|335.35|332.45|335.35|332.45|335.33|332.43|10
1644216940000|2022-02-07 06:55:40|335.34|332.44|335.32|332.42|335.4|332.5|335.32|332.42|14
1644216950000|2022-02-07 06:55:50|335.25|332.35|335.15|332.25|335.25|332.35|335.03|332.13|17
1644216960000|2022-02-07 06:56:00|335.12|332.22|335.17|332.27|335.2|332.3|335.11|332.21|13
1644216970000|2022-02-07 06:56:10|335.1|332.2|335.22|332.32|335.27|332.37|335.1|332.2|13
1644216980000|2022-02-07 06:56:20|335.21|332.31|335.25|332.35|335.26|332.36|335.21|332.31|8
1644216990000|2022-02-07 06:56:30|335.24|332.34|335.22|332.32|335.25|332.35|335.22|332.32|10
1644217000000|2022-02-07 06:56:40|335.09|332.19|335.03|332.13|335.12|332.22|334.98|332.08|19
1644217010000|2022-02-07 06:56:50|335.07|332.17|335.09|332.19|335.09|332.19|335.07|332.17|6
1644217020000|2022-02-07 06:57:00|335.07|332.17|335.04|332.14|335.07|332.17|335.04|332.14|5
1644217030000|2022-02-07 06:57:10|335.05|332.15|335.06|332.16|335.09|332.19|335.04|332.14|6
1644217040000|2022-02-07 06:57:20|335.05|332.15|335.05|332.15|335.05|332.15|335.04|332.14|9
1644217050000|2022-02-07 06:57:30|335.04|332.14|334.97|332.07|335.07|332.17|334.95|332.05|23
1644217060000|2022-02-07 06:57:40|334.96|332.06|335.04|332.14|335.05|332.15|334.93|332.03|23
1644217070000|2022-02-07 06:57:50|335.05|332.15|335.06|332.16|335.06|332.16|335.04|332.14|5
1644217080000|2022-02-07 06:58:00|335.09|332.19|335.34|332.44|335.34|332.44|335.08|332.18|12
1644217090000|2022-02-07 06:58:10|335.33|332.43|335.26|332.36|335.36|332.46|335.25|332.35|17
1644217100000|2022-02-07 06:58:20|335.27|332.37|335.23|332.33|335.28|332.38|335.23|332.33|12
1644217110000|2022-02-07 06:58:30|335.22|332.32|335.31|332.41|335.32|332.42|335.22|332.32|17
1644217120000|2022-02-07 06:58:40|335.28|332.38|335.27|332.37|335.29|332.39|335.25|332.35|7
1644217130000|2022-02-07 06:58:50|335.25|332.35|335.27|332.37|335.31|332.41|335.25|332.35|11
1644217140000|2022-02-07 06:59:00|335.29|332.39|335.51|332.61|335.51|332.61|335.29|332.39|20
1644217150000|2022-02-07 06:59:10|335.52|332.62|335.57|332.67|335.57|332.67|335.46|332.56|9
1644217160000|2022-02-07 06:59:20|335.59|332.69|335.63|332.73|335.63|332.73|335.59|332.69|5
1644217170000|2022-02-07 06:59:30|335.6|332.7|335.66|332.76|335.69|332.79|335.6|332.7|8
1644217180000|2022-02-07 06:59:40|335.74|332.84|335.7|332.8|335.74|332.84|335.7|332.8|7
1644217190000|2022-02-07 06:59:50|335.69|332.79|335.48|332.58|335.69|332.79|335.45|332.55|26
1644217200000|2022-02-07 07:00:00|335.47|332.57|335.49|332.59|335.49|332.59|335.45|332.55|12
1644217210000|2022-02-07 07:00:10|335.5|332.6|335.56|332.66|335.58|332.68|335.48|332.58|22
1644217220000|2022-02-07 07:00:20|335.54|332.64|335.6|332.7|335.61|332.71|335.54|332.64|14
1644217230000|2022-02-07 07:00:30|335.62|332.72|335.53|332.63|335.66|332.76|335.53|332.63|11
1644217240000|2022-02-07 07:00:40|335.54|332.64|335.58|332.68|335.58|332.68|335.54|332.64|11
1644217250000|2022-02-07 07:00:50|335.62|332.72|335.6|332.7|335.62|332.72|335.58|332.68|11
1644217260000|2022-02-07 07:01:00|335.59|332.69|335.71|332.81|335.76|332.86|335.59|332.69|22
1644217270000|2022-02-07 07:01:10|335.72|332.82|335.6|332.7|335.82|332.92|335.56|332.66|19
1644217280000|2022-02-07 07:01:20|335.61|332.71|335.62|332.72|335.65|332.75|335.59|332.69|11
1644217290000|2022-02-07 07:01:30|335.61|332.71|335.63|332.73|335.66|332.76|335.61|332.71|20
1644217300000|2022-02-07 07:01:40|335.66|332.76|335.64|332.74|335.66|332.76|335.58|332.68|12
1644217310000|2022-02-07 07:01:50|335.65|332.75|335.62|332.72|335.65|332.75|335.57|332.67|12
1644217320000|2022-02-07 07:02:00|335.61|332.71|335.66|332.76|335.66|332.76|335.6|332.7|14
1644217330000|2022-02-07 07:02:10|335.69|332.79|335.67|332.77|335.7|332.8|335.67|332.77|13
1644217340000|2022-02-07 07:02:20|335.68|332.78|335.76|332.86|335.78|332.88|335.68|332.78|10
1644217350000|2022-02-07 07:02:30|335.71|332.81|335.73|332.83|335.77|332.87|335.69|332.79|11
1644217360000|2022-02-07 07:02:40|335.7|332.8|335.7|332.8|335.74|332.84|335.7|332.8|8
1644217370000|2022-02-07 07:02:50|335.71|332.81|335.62|332.72|335.71|332.81|335.62|332.72|12
1644217380000|2022-02-07 07:03:00|335.63|332.73|335.64|332.74|335.66|332.76|335.62|332.72|6
1644217390000|2022-02-07 07:03:10|335.63|332.73|335.64|332.74|335.64|332.74|335.63|332.73|2
1644217400000|2022-02-07 07:03:20|335.66|332.76|335.65|332.75|335.68|332.78|335.63|332.73|11
1644217410000|2022-02-07 07:03:30|335.64|332.74|335.66|332.76|335.67|332.77|335.62|332.72|10
1644217420000|2022-02-07 07:03:40|335.65|332.75|335.67|332.77|335.67|332.77|335.61|332.71|15
1644217430000|2022-02-07 07:03:50|335.68|332.78|335.57|332.67|335.73|332.83|335.53|332.63|18
1644217440000|2022-02-07 07:04:00|335.53|332.63|335.45|332.55|335.56|332.66|335.45|332.55|19
1644217450000|2022-02-07 07:04:10|335.43|332.53|335.44|332.54|335.49|332.59|335.42|332.52|10
1644217460000|2022-02-07 07:04:20|335.49|332.59|335.43|332.53|335.49|332.59|335.43|332.53|14
1644217470000|2022-02-07 07:04:30|335.42|332.52|335.36|332.46|335.43|332.53|335.34|332.44|19
1644217480000|2022-02-07 07:04:40|335.37|332.47|335.35|332.45|335.37|332.47|335.34|332.44|8
1644217490000|2022-02-07 07:04:50|335.36|332.46|335.44|332.54|335.44|332.54|335.35|332.45|6
1644217500000|2022-02-07 07:05:00|335.43|332.53|335.35|332.45|335.43|332.53|335.34|332.44|18
1644217510000|2022-02-07 07:05:10|335.34|332.44|335.57|332.67|335.57|332.67|335.34|332.44|17
1644217520000|2022-02-07 07:05:20|335.52|332.62|335.6|332.7|335.6|332.7|335.52|332.62|9
1644217530000|2022-02-07 07:05:30|335.54|332.64|335.55|332.65|335.57|332.67|335.54|332.64|8
1644217540000|2022-02-07 07:05:40|335.57|332.67|335.64|332.74|335.66|332.76|335.55|332.65|21
1644217550000|2022-02-07 07:05:50|335.62|332.72|335.98|333.08|335.98|333.08|335.62|332.72|33
1644217560000|2022-02-07 07:06:00|335.91|333.01|336.28|333.38|336.28|333.38|335.91|333.01|29
1644217570000|2022-02-07 07:06:10|336.26|333.36|336.14|333.24|336.41|333.51|336.14|333.24|21
1644217580000|2022-02-07 07:06:20|336.21|333.31|336.23|333.33|336.23|333.33|336.16|333.26|17
1644217590000|2022-02-07 07:06:30|336.24|333.34|336.3|333.4|336.33|333.43|336.22|333.32|14
1644217600000|2022-02-07 07:06:40|336.32|333.42|336.46|333.56|336.46|333.56|336.25|333.35|14
1644217610000|2022-02-07 07:06:50|336.45|333.55|336.41|333.51|336.48|333.58|336.4|333.5|12
1644217620000|2022-02-07 07:07:00|336.4|333.5|336.42|333.52|336.42|333.52|336.38|333.48|11
1644217630000|2022-02-07 07:07:10|336.41|333.51|336.4|333.5|336.42|333.52|336.39|333.49|11
1644217640000|2022-02-07 07:07:20|336.37|333.47|336.41|333.51|336.41|333.51|336.37|333.47|9
1644217650000|2022-02-07 07:07:30|336.4|333.5|336.38|333.48|336.41|333.51|336.37|333.47|7
1644217660000|2022-02-07 07:07:40|336.39|333.49|336.23|333.33|336.44|333.54|336.23|333.33|17
1644217670000|2022-02-07 07:07:50|336.22|333.32|336.24|333.34|336.28|333.38|336.17|333.27|15
1644217680000|2022-02-07 07:08:00|336.29|333.39|336.11|333.21|336.29|333.39|336.09|333.19|23
1644217690000|2022-02-07 07:08:10|336.09|333.19|336.09|333.19|336.13|333.23|336.08|333.18|13
1644217700000|2022-02-07 07:08:20|336.08|333.18|336|333.1|336.1|333.2|335.99|333.09|23
1644217710000|2022-02-07 07:08:30|335.98|333.08|335.98|333.08|336.01|333.11|335.95|333.05|12
1644217720000|2022-02-07 07:08:40|336|333.1|335.97|333.07|336|333.1|335.96|333.06|19
1644217730000|2022-02-07 07:08:50|335.96|333.06|335.88|332.98|336|333.1|335.83|332.93|19
1644217740000|2022-02-07 07:09:00|335.89|332.99|335.83|332.93|335.89|332.99|335.83|332.93|15
1644217750000|2022-02-07 07:09:10|335.84|332.94|335.79|332.89|335.86|332.96|335.78|332.88|6
1644217760000|2022-02-07 07:09:20|335.8|332.9|335.63|332.73|335.8|332.9|335.63|332.73|12
1644217770000|2022-02-07 07:09:30|335.64|332.74|335.63|332.73|335.69|332.79|335.6|332.7|21
1644217780000|2022-02-07 07:09:40|335.62|332.72|335.61|332.71|335.66|332.76|335.6|332.7|14
1644217790000|2022-02-07 07:09:50|335.65|332.75|335.69|332.79|335.69|332.79|335.61|332.71|18
1644217800000|2022-02-07 07:10:00|335.7|332.8|335.69|332.79|335.7|332.8|335.65|332.75|20
1644217810000|2022-02-07 07:10:10|335.71|332.81|335.78|332.88|335.82|332.92|335.71|332.81|17
1644217820000|2022-02-07 07:10:20|335.77|332.87|335.77|332.87|335.79|332.89|335.77|332.87|5
1644217830000|2022-02-07 07:10:30|335.79|332.89|335.78|332.88|335.84|332.94|335.77|332.87|16
1644217840000|2022-02-07 07:10:40|335.77|332.87|335.73|332.83|335.78|332.88|335.69|332.79|14
1644217850000|2022-02-07 07:10:50|335.71|332.81|335.76|332.86|335.76|332.86|335.71|332.81|11
1644217860000|2022-02-07 07:11:00|335.75|332.85|335.76|332.86|335.79|332.89|335.71|332.81|14
1644217870000|2022-02-07 07:11:10|335.77|332.87|335.77|332.87|335.77|332.87|335.76|332.86|7
1644217880000|2022-02-07 07:11:20|335.76|332.86|335.77|332.87|335.79|332.89|335.76|332.86|7
1644217890000|2022-02-07 07:11:30|335.76|332.86|335.75|332.85|335.76|332.86|335.75|332.85|2
1644217900000|2022-02-07 07:11:40|335.76|332.86|335.76|332.86|335.77|332.87|335.76|332.86|5
1644217910000|2022-02-07 07:11:50|335.75|332.85|335.81|332.91|335.81|332.91|335.75|332.85|7
1644217920000|2022-02-07 07:12:00|335.82|332.92|335.8|332.9|335.91|333.01|335.8|332.9|16
1644217930000|2022-02-07 07:12:10|335.81|332.91|335.8|332.9|335.82|332.92|335.79|332.89|10
1644217940000|2022-02-07 07:12:20|335.79|332.89|335.82|332.92|335.82|332.92|335.67|332.77|23
1644217950000|2022-02-07 07:12:30|335.83|332.93|335.78|332.88|335.85|332.95|335.76|332.86|22
1644217960000|2022-02-07 07:12:40|335.79|332.89|335.87|332.97|336.04|333.14|335.77|332.87|20
1644217970000|2022-02-07 07:12:50|335.85|332.95|335.86|332.96|335.87|332.97|335.83|332.93|6
1644217980000|2022-02-07 07:13:00|335.88|332.98|335.9|333|335.9|333|335.87|332.97|4
1644217990000|2022-02-07 07:13:10|335.88|332.98|335.89|332.99|335.91|333.01|335.88|332.98|9
1644218000000|2022-02-07 07:13:20|335.88|332.98|336.12|333.22|336.12|333.22|335.87|332.97|26
1644218010000|2022-02-07 07:13:30|336.16|333.26|336.19|333.29|336.19|333.29|336.09|333.19|25
1644218020000|2022-02-07 07:13:40|336.2|333.3|336.16|333.26|336.23|333.33|336.12|333.22|17
1644218030000|2022-02-07 07:13:50|336.19|333.29|336.12|333.22|336.27|333.37|336.1|333.2|16
1644218040000|2022-02-07 07:14:00|336.09|333.19|336.17|333.27|336.17|333.27|336.09|333.19|21
1644218050000|2022-02-07 07:14:10|336.22|333.32|336.17|333.27|336.24|333.34|336.16|333.26|18
1644218060000|2022-02-07 07:14:20|336.19|333.29|336.17|333.27|336.19|333.29|336.17|333.27|9
1644218070000|2022-02-07 07:14:30|336.19|333.29|336.2|333.3|336.22|333.32|336.15|333.25|11
1644218080000|2022-02-07 07:14:40|336.23|333.33|336.22|333.32|336.27|333.37|336.18|333.28|24
1644218090000|2022-02-07 07:14:50|336.23|333.33|336.21|333.31|336.28|333.38|336.18|333.28|22
1644218100000|2022-02-07 07:15:00|336.26|333.36|336.3|333.4|336.32|333.42|336.23|333.33|14
1644218110000|2022-02-07 07:15:10|336.28|333.38|336.33|333.43|336.35|333.45|336.25|333.35|15
1644218120000|2022-02-07 07:15:20|336.34|333.44|336.23|333.33|336.34|333.44|336.22|333.32|15
1644218130000|2022-02-07 07:15:30|336.24|333.34|336.2|333.3|336.25|333.35|336.19|333.29|15
1644218140000|2022-02-07 07:15:40|336.18|333.28|336.16|333.26|336.23|333.33|336.15|333.25|17
1644218150000|2022-02-07 07:15:50|336.15|333.25|336.18|333.28|336.23|333.33|336.15|333.25|15
1644218160000|2022-02-07 07:16:00|336.17|333.27|336.14|333.24|336.21|333.31|336.14|333.24|21
1644218170000|2022-02-07 07:16:10|336.16|333.26|335.95|333.05|336.21|333.31|335.93|333.03|28
1644218180000|2022-02-07 07:16:20|336.01|333.11|335.94|333.04|336.01|333.11|335.92|333.02|23
1644218190000|2022-02-07 07:16:30|335.95|333.05|335.89|332.99|335.95|333.05|335.87|332.97|19
1644218200000|2022-02-07 07:16:40|335.91|333.01|335.94|333.04|335.96|333.06|335.89|332.99|22
1644218210000|2022-02-07 07:16:50|335.93|333.03|335.94|333.04|335.95|333.05|335.91|333.01|12
1644218220000|2022-02-07 07:17:00|335.93|333.03|335.95|333.05|335.96|333.06|335.89|332.99|22
1644218230000|2022-02-07 07:17:10|335.94|333.04|336.15|333.25|336.15|333.25|335.92|333.02|23
1644218240000|2022-02-07 07:17:20|336.14|333.24|336.1|333.2|336.14|333.24|336.1|333.2|13
1644218250000|2022-02-07 07:17:30|336.11|333.21|336.02|333.12|336.11|333.21|336.02|333.12|14
1644218260000|2022-02-07 07:17:40|336.01|333.11|336.01|333.11|336.02|333.12|336|333.1|17
1644218270000|2022-02-07 07:17:50|336.02|333.12|336|333.1|336.06|333.16|335.95|333.05|22
1644218280000|2022-02-07 07:18:00|335.97|333.07|335.9|333|336|333.1|335.9|333|16
1644218290000|2022-02-07 07:18:10|335.89|332.99|335.89|332.99|335.91|333.01|335.88|332.98|17
1644218300000|2022-02-07 07:18:20|335.9|333|335.91|333.01|335.95|333.05|335.89|332.99|12
1644218310000|2022-02-07 07:18:30|335.85|332.95|335.84|332.94|335.88|332.98|335.83|332.93|18
1644218320000|2022-02-07 07:18:40|335.83|332.93|335.86|332.96|335.89|332.99|335.83|332.93|21
1644218330000|2022-02-07 07:18:50|335.84|332.94|335.89|332.99|335.89|332.99|335.84|332.94|20
1644218340000|2022-02-07 07:19:00|335.88|332.98|335.88|332.98|335.95|333.05|335.85|332.95|22
1644218350000|2022-02-07 07:19:10|335.87|332.97|335.9|333|335.9|333|335.87|332.97|8
1644218360000|2022-02-07 07:19:20|335.89|332.99|335.89|332.99|335.91|333.01|335.86|332.96|11
1644218370000|2022-02-07 07:19:30|335.91|333.01|335.9|333|335.95|333.05|335.88|332.98|13
1644218380000|2022-02-07 07:19:40|335.89|332.99|335.9|333|335.91|333.01|335.89|332.99|11
1644218390000|2022-02-07 07:19:50|335.91|333.01|335.96|333.06|335.97|333.07|335.89|332.99|20
1644218400000|2022-02-07 07:20:00|335.98|333.08|335.96|333.06|336.08|333.18|335.93|333.03|27
1644218410000|2022-02-07 07:20:10|335.95|333.05|335.95|333.05|335.97|333.07|335.9|333|20
1644218420000|2022-02-07 07:20:20|335.94|333.04|335.91|333.01|335.94|333.04|335.88|332.98|13
1644218430000|2022-02-07 07:20:30|335.9|333|335.9|333|335.94|333.04|335.89|332.99|14
1644218440000|2022-02-07 07:20:40|335.88|332.98|335.87|332.97|335.9|333|335.79|332.89|16
1644218450000|2022-02-07 07:20:50|335.88|332.98|335.91|333.01|335.96|333.06|335.88|332.98|20
1644218460000|2022-02-07 07:21:00|335.93|333.03|335.93|333.03|335.95|333.05|335.91|333.01|8
1644218470000|2022-02-07 07:21:10|335.95|333.05|335.89|332.99|335.95|333.05|335.86|332.96|17
1644218480000|2022-02-07 07:21:20|335.86|332.96|335.96|333.06|335.96|333.06|335.86|332.96|14
1644218490000|2022-02-07 07:21:30|335.95|333.05|335.91|333.01|335.95|333.05|335.86|332.96|16
1644218500000|2022-02-07 07:21:40|335.87|332.97|335.87|332.97|335.92|333.02|335.84|332.94|19
1644218510000|2022-02-07 07:21:50|335.86|332.96|335.93|333.03|335.93|333.03|335.86|332.96|19
1644218520000|2022-02-07 07:22:00|335.96|333.06|336.05|333.15|336.11|333.21|335.92|333.02|33
1644218530000|2022-02-07 07:22:10|336.06|333.16|336.01|333.11|336.09|333.19|335.99|333.09|23
1644218540000|2022-02-07 07:22:20|336.07|333.17|336.09|333.19|336.13|333.23|336.06|333.16|13
1644218550000|2022-02-07 07:22:30|336.11|333.21|336.16|333.26|336.16|333.26|336.08|333.18|19
1644218560000|2022-02-07 07:22:40|336.17|333.27|336.1|333.2|336.18|333.28|336.06|333.16|14
1644218570000|2022-02-07 07:22:50|336.09|333.19|336.12|333.22|336.13|333.23|336.07|333.17|15
1644218580000|2022-02-07 07:23:00|336.13|333.23|336.15|333.25|336.16|333.26|336.07|333.17|17
1644218590000|2022-02-07 07:23:10|336.1|333.2|336.13|333.23|336.2|333.3|336.1|333.2|23
1644218600000|2022-02-07 07:23:20|336.19|333.29|336.17|333.27|336.19|333.29|336.1|333.2|16
1644218610000|2022-02-07 07:23:30|336.18|333.28|336.37|333.47|336.39|333.49|336.13|333.23|25
1644218620000|2022-02-07 07:23:40|336.38|333.48|336.33|333.43|336.45|333.55|336.28|333.38|28
1644218630000|2022-02-07 07:23:50|336.34|333.44|336.34|333.44|336.39|333.49|336.34|333.44|5
1644218640000|2022-02-07 07:24:00|336.36|333.46|336.3|333.4|336.39|333.49|336.29|333.39|19
1644218650000|2022-02-07 07:24:10|336.34|333.44|336.37|333.47|336.39|333.49|336.29|333.39|13
1644218660000|2022-02-07 07:24:20|336.39|333.49|336.31|333.41|336.39|333.49|336.26|333.36|11
1644218670000|2022-02-07 07:24:30|336.3|333.4|336.28|333.38|336.33|333.43|336.28|333.38|12
1644218680000|2022-02-07 07:24:40|336.29|333.39|336.27|333.37|336.29|333.39|336.25|333.35|15
1644218690000|2022-02-07 07:24:50|336.26|333.36|336.09|333.19|336.26|333.36|336.09|333.19|17
1644218700000|2022-02-07 07:25:00|336.13|333.23|336.12|333.22|336.14|333.24|336.09|333.19|13
1644218710000|2022-02-07 07:25:10|336.13|333.23|336.14|333.24|336.16|333.26|336.1|333.2|11
1644218720000|2022-02-07 07:25:20|336.15|333.25|336.09|333.19|336.16|333.26|336.07|333.17|18
1644218730000|2022-02-07 07:25:30|336.03|333.13|335.87|332.97|336.03|333.13|335.87|332.97|29
1644218740000|2022-02-07 07:25:40|335.9|333|335.95|333.05|335.95|333.05|335.86|332.96|26
1644218750000|2022-02-07 07:25:50|335.9|333|335.94|333.04|336.02|333.12|335.9|333|21
1644218760000|2022-02-07 07:26:00|335.96|333.06|335.99|333.09|336.01|333.11|335.94|333.04|14
1644218770000|2022-02-07 07:26:10|335.98|333.08|335.93|333.03|336.05|333.15|335.93|333.03|21
1644218780000|2022-02-07 07:26:20|335.94|333.04|335.87|332.97|335.95|333.05|335.87|332.97|9
1644218790000|2022-02-07 07:26:30|335.88|332.98|335.92|333.02|335.95|333.05|335.84|332.94|20
1644218800000|2022-02-07 07:26:40|335.89|332.99|335.91|333.01|335.92|333.02|335.84|332.94|22
1644218810000|2022-02-07 07:26:50|335.89|332.99|335.84|332.94|335.91|333.01|335.83|332.93|16
1644218820000|2022-02-07 07:27:00|335.86|332.96|335.94|333.04|335.94|333.04|335.85|332.95|19
1644218830000|2022-02-07 07:27:10|335.95|333.05|335.91|333.01|335.98|333.08|335.88|332.98|19
1644218840000|2022-02-07 07:27:20|335.97|333.07|335.94|333.04|335.98|333.08|335.9|333|18
1644218850000|2022-02-07 07:27:30|335.92|333.02|335.9|333|335.94|333.04|335.85|332.95|25
1644218860000|2022-02-07 07:27:40|335.88|332.98|335.86|332.96|335.92|333.02|335.86|332.96|14
1644218870000|2022-02-07 07:27:50|335.87|332.97|335.86|332.96|335.89|332.99|335.85|332.95|12
1644218880000|2022-02-07 07:28:00|335.85|332.95|335.87|332.97|335.9|333|335.85|332.95|10
1644218890000|2022-02-07 07:28:10|335.88|332.98|335.92|333.02|335.92|333.02|335.88|332.98|12
1644218900000|2022-02-07 07:28:20|335.9|333|335.84|332.94|335.93|333.03|335.84|332.94|9
1644218910000|2022-02-07 07:28:30|335.85|332.95|335.66|332.76|335.87|332.97|335.65|332.75|21
1644218920000|2022-02-07 07:28:40|335.68|332.78|335.78|332.88|335.84|332.94|335.64|332.74|21
1644218930000|2022-02-07 07:28:50|335.77|332.87|335.75|332.85|335.77|332.87|335.66|332.76|25
1644218940000|2022-02-07 07:29:00|335.73|332.83|335.75|332.85|335.78|332.88|335.69|332.79|14
1644218950000|2022-02-07 07:29:10|335.76|332.86|335.75|332.85|335.76|332.86|335.74|332.84|8
1644218960000|2022-02-07 07:29:20|335.74|332.84|335.73|332.83|335.75|332.85|335.72|332.82|12
1644218970000|2022-02-07 07:29:30|335.71|332.81|335.72|332.82|335.73|332.83|335.71|332.81|5
1644218980000|2022-02-07 07:29:40|335.73|332.83|335.74|332.84|335.75|332.85|335.7|332.8|13
1644218990000|2022-02-07 07:29:50|335.72|332.82|335.77|332.87|335.79|332.89|335.72|332.82|16
1644219000000|2022-02-07 07:30:00|335.73|332.83|335.75|332.85|335.79|332.89|335.73|332.83|18
1644219010000|2022-02-07 07:30:10|335.77|332.87|335.87|332.97|335.87|332.97|335.73|332.83|23
1644219020000|2022-02-07 07:30:20|335.8|332.9|335.88|332.98|335.88|332.98|335.8|332.9|17
1644219030000|2022-02-07 07:30:30|335.87|332.97|335.87|332.97|335.88|332.98|335.81|332.91|16
1644219040000|2022-02-07 07:30:40|335.88|332.98|335.86|332.96|335.95|333.05|335.81|332.91|21
1644219050000|2022-02-07 07:30:50|335.87|332.97|335.78|332.88|335.92|333.02|335.77|332.87|19
1644219060000|2022-02-07 07:31:00|335.83|332.93|335.74|332.84|335.83|332.93|335.74|332.84|11
1644219070000|2022-02-07 07:31:10|335.78|332.88|335.78|332.88|335.8|332.9|335.75|332.85|20
1644219080000|2022-02-07 07:31:20|335.79|332.89|335.78|332.88|335.84|332.94|335.76|332.86|11
1644219090000|2022-02-07 07:31:30|335.77|332.87|335.69|332.79|335.78|332.88|335.66|332.76|25
1644219100000|2022-02-07 07:31:40|335.68|332.78|335.67|332.77|335.7|332.8|335.64|332.74|14
1644219110000|2022-02-07 07:31:50|335.69|332.79|335.69|332.79|335.72|332.82|335.67|332.77|17
1644219120000|2022-02-07 07:32:00|335.72|332.82|335.71|332.81|335.74|332.84|335.69|332.79|11
1644219130000|2022-02-07 07:32:10|335.72|332.82|335.7|332.8|335.75|332.85|335.66|332.76|22
1644219140000|2022-02-07 07:32:20|335.71|332.81|335.68|332.78|335.71|332.81|335.64|332.74|16
1644219150000|2022-02-07 07:32:30|335.67|332.77|335.63|332.73|335.71|332.81|335.61|332.71|16
1644219160000|2022-02-07 07:32:40|335.69|332.79|335.64|332.74|335.72|332.82|335.63|332.73|12
1644219170000|2022-02-07 07:32:50|335.68|332.78|335.6|332.7|335.68|332.78|335.6|332.7|15
1644219180000|2022-02-07 07:33:00|335.59|332.69|335.45|332.55|335.6|332.7|335.42|332.52|22
1644219190000|2022-02-07 07:33:10|335.44|332.54|335.4|332.5|335.46|332.56|335.36|332.46|17
1644219200000|2022-02-07 07:33:20|335.39|332.49|335.34|332.44|335.39|332.49|335.3|332.4|14
1644219210000|2022-02-07 07:33:30|335.31|332.41|335.24|332.34|335.33|332.43|335.24|332.34|17
1644219220000|2022-02-07 07:33:40|335.25|332.35|335.22|332.32|335.29|332.39|335.2|332.3|20
1644219230000|2022-02-07 07:33:50|335.23|332.33|334.95|332.05|335.28|332.38|334.93|332.03|30
1644219240000|2022-02-07 07:34:00|335|332.1|335.05|332.15|335.05|332.15|334.93|332.03|16
1644219250000|2022-02-07 07:34:10|335.07|332.17|335.02|332.12|335.08|332.18|335.01|332.11|19
1644219260000|2022-02-07 07:34:20|335.04|332.14|335.14|332.24|335.15|332.25|335.03|332.13|21
1644219270000|2022-02-07 07:34:30|335.11|332.21|335.1|332.2|335.15|332.25|335.05|332.15|14
1644219280000|2022-02-07 07:34:40|335.14|332.24|335.17|332.27|335.24|332.34|335.14|332.24|17
1644219290000|2022-02-07 07:34:50|335.16|332.26|335.22|332.32|335.22|332.32|335.16|332.26|13
1644219300000|2022-02-07 07:35:00|335.16|332.26|335.19|332.29|335.23|332.33|335.15|332.25|15
1644219310000|2022-02-07 07:35:10|335.15|332.25|335.17|332.27|335.22|332.32|335.15|332.25|17
1644219320000|2022-02-07 07:35:20|335.18|332.28|335.2|332.3|335.22|332.32|335.17|332.27|12
1644219330000|2022-02-07 07:35:30|335.16|332.26|335.1|332.2|335.2|332.3|335.08|332.18|21
1644219340000|2022-02-07 07:35:40|335.09|332.19|335.15|332.25|335.16|332.26|335.07|332.17|22
1644219350000|2022-02-07 07:35:50|335.08|332.18|335.07|332.17|335.15|332.25|335.07|332.17|16
1644219360000|2022-02-07 07:36:00|335.09|332.19|334.99|332.09|335.11|332.21|334.95|332.05|17
1644219370000|2022-02-07 07:36:10|335.03|332.13|335.04|332.14|335.05|332.15|334.96|332.06|22
1644219380000|2022-02-07 07:36:20|335.08|332.18|335.01|332.11|335.08|332.18|335|332.1|11
1644219390000|2022-02-07 07:36:30|335.02|332.12|335|332.1|335.02|332.12|334.96|332.06|15
1644219400000|2022-02-07 07:36:40|334.97|332.07|335.01|332.11|335.02|332.12|334.97|332.07|17
1644219410000|2022-02-07 07:36:50|335|332.1|335.08|332.18|335.11|332.21|334.98|332.08|21
1644219420000|2022-02-07 07:37:00|335.05|332.15|335.05|332.15|335.1|332.2|335.02|332.12|17
1644219430000|2022-02-07 07:37:10|335.1|332.2|335.06|332.16|335.1|332.2|335|332.1|18
1644219440000|2022-02-07 07:37:20|335.08|332.18|335.07|332.17|335.09|332.19|335.05|332.15|14
1644219450000|2022-02-07 07:37:30|335.06|332.16|335.06|332.16|335.12|332.22|335.03|332.13|18
1644219460000|2022-02-07 07:37:40|335.04|332.14|335.04|332.14|335.08|332.18|335.04|332.14|9
1644219470000|2022-02-07 07:37:50|335.07|332.17|335.05|332.15|335.12|332.22|335.03|332.13|13
1644219480000|2022-02-07 07:38:00|335.12|332.22|335.17|332.27|335.2|332.3|335.05|332.15|14
1644219490000|2022-02-07 07:38:10|335.18|332.28|335.09|332.19|335.18|332.28|335.07|332.17|24
1644219500000|2022-02-07 07:38:20|335.11|332.21|335.05|332.15|335.11|332.21|335.02|332.12|12
1644219510000|2022-02-07 07:38:30|335.04|332.14|335.02|332.12|335.06|332.16|335.01|332.11|15
1644219520000|2022-02-07 07:38:40|335.03|332.13|334.95|332.05|335.16|332.26|334.95|332.05|23
1644219530000|2022-02-07 07:38:50|335|332.1|334.95|332.05|335|332.1|334.95|332.05|10
1644219540000|2022-02-07 07:39:00|335|332.1|334.87|331.97|335|332.1|334.87|331.97|17
1644219550000|2022-02-07 07:39:10|334.88|331.98|334.99|332.09|334.99|332.09|334.85|331.95|19
1644219560000|2022-02-07 07:39:20|335|332.1|334.96|332.06|335|332.1|334.94|332.04|23
1644219570000|2022-02-07 07:39:30|334.95|332.05|334.72|331.82|334.96|332.06|334.71|331.81|29
1644219580000|2022-02-07 07:39:40|334.74|331.84|334.57|331.67|334.8|331.9|334.57|331.67|25
1644219590000|2022-02-07 07:39:50|334.6|331.7|334.79|331.89|334.81|331.91|334.6|331.7|20
1644219600000|2022-02-07 07:40:00|334.78|331.88|334.87|331.97|334.99|332.09|334.77|331.87|20
1644219610000|2022-02-07 07:40:10|334.86|331.96|334.9|332|334.91|332.01|334.81|331.91|24
1644219620000|2022-02-07 07:40:20|334.89|331.99|334.9|332|334.91|332.01|334.88|331.98|7
1644219630000|2022-02-07 07:40:30|334.91|332.01|334.92|332.02|334.94|332.04|334.89|331.99|17
1644219640000|2022-02-07 07:40:40|334.91|332.01|334.91|332.01|334.92|332.02|334.9|332|5
1644219650000|2022-02-07 07:40:50|334.92|332.02|334.89|331.99|334.92|332.02|334.89|331.99|5
1644219660000|2022-02-07 07:41:00|334.87|331.97|334.83|331.93|334.87|331.97|334.8|331.9|16
1644219670000|2022-02-07 07:41:10|334.82|331.92|334.84|331.94|334.84|331.94|334.82|331.92|7
1644219680000|2022-02-07 07:41:20|334.83|331.93|334.88|331.98|334.89|331.99|334.83|331.93|15
1644219690000|2022-02-07 07:41:30|334.89|331.99|334.94|332.04|334.94|332.04|334.89|331.99|14
1644219700000|2022-02-07 07:41:40|334.92|332.02|334.94|332.04|334.94|332.04|334.91|332.01|6
1644219710000|2022-02-07 07:41:50|334.93|332.03|334.92|332.02|334.94|332.04|334.92|332.02|3
1644219720000|2022-02-07 07:42:00|334.91|332.01|334.91|332.01|334.91|332.01|334.91|332.01|1
1644219730000|2022-02-07 07:42:10|334.93|332.03|334.91|332.01|334.93|332.03|334.9|332|9
1644219740000|2022-02-07 07:42:20|334.93|332.03|334.88|331.98|334.93|332.03|334.88|331.98|4
1644219750000|2022-02-07 07:42:30|334.86|331.96|334.77|331.87|334.86|331.96|334.77|331.87|14
1644219760000|2022-02-07 07:42:40|334.81|331.91|334.76|331.86|334.82|331.92|334.74|331.84|17
1644219770000|2022-02-07 07:42:50|334.75|331.85|334.77|331.87|334.81|331.91|334.75|331.85|19
1644219780000|2022-02-07 07:43:00|334.78|331.88|334.8|331.9|334.81|331.91|334.77|331.87|13
1644219790000|2022-02-07 07:43:10|334.79|331.89|334.89|331.99|334.98|332.08|334.79|331.89|18
1644219800000|2022-02-07 07:43:20|334.85|331.95|334.85|331.95|334.94|332.04|334.85|331.95|11
1644219810000|2022-02-07 07:43:30|334.86|331.96|334.88|331.98|334.96|332.06|334.86|331.96|7
1644219820000|2022-02-07 07:43:40|334.87|331.97|334.86|331.96|334.88|331.98|334.86|331.96|6
1644219830000|2022-02-07 07:43:50|334.87|331.97|334.9|332|334.9|332|334.87|331.97|11
1644219840000|2022-02-07 07:44:00|334.89|331.99|334.89|331.99|334.9|332|334.89|331.99|5
1644219850000|2022-02-07 07:44:10|334.9|332|334.91|332.01|334.92|332.02|334.89|331.99|6
1644219860000|2022-02-07 07:44:20|334.92|332.02|335|332.1|335.01|332.11|334.91|332.01|9
1644219870000|2022-02-07 07:44:30|334.99|332.09|334.99|332.09|335.02|332.12|334.99|332.09|7
1644219880000|2022-02-07 07:44:40|335|332.1|334.96|332.06|335|332.1|334.96|332.06|7
1644219890000|2022-02-07 07:44:50|334.95|332.05|334.74|331.84|334.95|332.05|334.74|331.84|21
1644219900000|2022-02-07 07:45:00|334.72|331.82|334.78|331.88|334.79|331.89|334.72|331.82|18
1644219910000|2022-02-07 07:45:10|334.79|331.89|334.93|332.03|334.95|332.05|334.78|331.88|13
1644219920000|2022-02-07 07:45:20|334.94|332.04|334.95|332.05|334.96|332.06|334.93|332.03|6
1644219930000|2022-02-07 07:45:30|334.96|332.06|335|332.1|335.06|332.16|334.96|332.06|16
1644219940000|2022-02-07 07:45:40|334.99|332.09|334.9|332|335|332.1|334.89|331.99|16
1644219950000|2022-02-07 07:45:50|334.97|332.07|334.73|331.83|334.97|332.07|334.72|331.82|17
1644219960000|2022-02-07 07:46:00|334.7|331.8|334.58|331.68|334.71|331.81|334.57|331.67|31
1644219970000|2022-02-07 07:46:10|334.6|331.7|334.58|331.68|334.63|331.73|334.56|331.66|20
1644219980000|2022-02-07 07:46:20|334.57|331.67|334.59|331.69|334.66|331.76|334.55|331.65|24
1644219990000|2022-02-07 07:46:30|334.6|331.7|334.56|331.66|334.61|331.71|334.54|331.64|21
1644220000000|2022-02-07 07:46:40|334.57|331.67|334.46|331.56|334.59|331.69|334.45|331.55|20
1644220010000|2022-02-07 07:46:50|334.49|331.59|334.22|331.32|334.49|331.59|334.22|331.32|16
1644220020000|2022-02-07 07:47:00|334.2|331.3|334.11|331.21|334.27|331.37|334.09|331.19|22
1644220030000|2022-02-07 07:47:10|334.1|331.2|333.91|331.01|334.14|331.24|333.84|330.94|24
1644220040000|2022-02-07 07:47:20|333.85|330.95|333.74|330.84|333.93|331.03|333.61|330.71|25
1644220050000|2022-02-07 07:47:30|333.73|330.83|333.72|330.82|333.75|330.85|333.7|330.8|11
1644220060000|2022-02-07 07:47:40|333.71|330.81|333.72|330.82|333.74|330.84|333.7|330.8|9
1644220070000|2022-02-07 07:47:50|333.7|330.8|333.64|330.74|333.75|330.85|333.63|330.73|19
1644220080000|2022-02-07 07:48:00|333.66|330.76|333.63|330.73|333.66|330.76|333.61|330.71|16
1644220090000|2022-02-07 07:48:10|333.68|330.78|333.6|330.7|333.71|330.81|333.6|330.7|25
1644220100000|2022-02-07 07:48:20|333.57|330.67|333.28|330.38|333.57|330.67|333.28|330.38|26
1644220110000|2022-02-07 07:48:30|333.29|330.39|333.24|330.34|333.3|330.4|333.23|330.33|22
1644220120000|2022-02-07 07:48:40|333.27|330.37|333.25|330.35|333.28|330.38|333.24|330.34|22
1644220130000|2022-02-07 07:48:50|333.24|330.34|333.32|330.42|333.32|330.42|333.17|330.27|26
1644220140000|2022-02-07 07:49:00|333.38|330.48|333.4|330.5|333.53|330.63|333.34|330.44|32
1644220150000|2022-02-07 07:49:10|333.39|330.49|333.42|330.52|333.42|330.52|333.35|330.45|14
1644220160000|2022-02-07 07:49:20|333.43|330.53|333.52|330.62|333.52|330.62|333.41|330.51|17
1644220170000|2022-02-07 07:49:30|333.53|330.63|333.61|330.71|333.61|330.71|333.53|330.63|9
1644220180000|2022-02-07 07:49:40|333.6|330.7|333.66|330.76|333.67|330.77|333.6|330.7|7
1644220190000|2022-02-07 07:49:50|333.67|330.77|333.62|330.72|333.68|330.78|333.57|330.67|16
1644220200000|2022-02-07 07:50:00|333.63|330.73|333.72|330.82|333.78|330.88|333.63|330.73|18
1644220210000|2022-02-07 07:50:10|333.76|330.86|333.82|330.92|333.88|330.98|333.73|330.83|16
1644220220000|2022-02-07 07:50:20|333.78|330.88|333.69|330.79|333.83|330.93|333.57|330.67|27
1644220230000|2022-02-07 07:50:30|333.7|330.8|333.52|330.62|333.71|330.81|333.5|330.6|20
1644220240000|2022-02-07 07:50:40|333.53|330.63|333.51|330.61|333.53|330.63|333.51|330.61|5
1644220250000|2022-02-07 07:50:50|333.5|330.6|333.59|330.69|333.59|330.69|333.49|330.59|12
1644220260000|2022-02-07 07:51:00|333.6|330.7|333.67|330.77|333.67|330.77|333.59|330.69|16
1644220270000|2022-02-07 07:51:10|333.66|330.76|333.82|330.92|333.83|330.93|333.66|330.76|13
1644220280000|2022-02-07 07:51:20|333.81|330.91|333.83|330.93|333.85|330.95|333.8|330.9|13
1644220290000|2022-02-07 07:51:30|333.82|330.92|333.78|330.88|333.83|330.93|333.78|330.88|5
1644220300000|2022-02-07 07:51:40|333.85|330.95|334.16|331.26|334.16|331.26|333.85|330.95|19
1644220310000|2022-02-07 07:51:50|334.17|331.27|334.02|331.12|334.18|331.28|334|331.1|25
1644220320000|2022-02-07 07:52:00|334.03|331.13|334.02|331.12|334.03|331.13|333.99|331.09|14
1644220330000|2022-02-07 07:52:10|334.03|331.13|334.08|331.18|334.21|331.31|334.02|331.12|20
1644220340000|2022-02-07 07:52:20|334.09|331.19|334.18|331.28|334.2|331.3|334.09|331.19|19
1644220350000|2022-02-07 07:52:30|334.19|331.29|334.2|331.3|334.21|331.31|334.19|331.29|4
1644220360000|2022-02-07 07:52:40|334.19|331.29|334.27|331.37|334.27|331.37|334.17|331.27|10
1644220370000|2022-02-07 07:52:50|334.26|331.36|334.21|331.31|334.26|331.36|334.18|331.28|18
1644220380000|2022-02-07 07:53:00|334.2|331.3|334.19|331.29|334.21|331.31|334.19|331.29|6
1644220390000|2022-02-07 07:53:10|334.2|331.3|334.2|331.3|334.21|331.31|334.2|331.3|5
1644220400000|2022-02-07 07:53:20|334.21|331.31|334.35|331.45|334.39|331.49|334.21|331.31|15
1644220410000|2022-02-07 07:53:30|334.4|331.5|334.55|331.65|334.56|331.66|334.4|331.5|17
1644220420000|2022-02-07 07:53:40|334.56|331.66|334.73|331.83|334.73|331.83|334.53|331.63|13
1644220430000|2022-02-07 07:53:50|334.72|331.82|334.72|331.82|334.8|331.9|334.71|331.81|22
1644220440000|2022-02-07 07:54:00|334.75|331.85|334.74|331.84|334.76|331.86|334.67|331.77|18
1644220450000|2022-02-07 07:54:10|334.73|331.83|334.76|331.86|334.76|331.86|334.7|331.8|10
1644220460000|2022-02-07 07:54:20|334.74|331.84|334.75|331.85|334.8|331.9|334.72|331.82|11
1644220470000|2022-02-07 07:54:30|334.76|331.86|334.46|331.56|334.76|331.86|334.46|331.56|25
1644220480000|2022-02-07 07:54:40|334.41|331.51|334.59|331.69|334.59|331.69|334.41|331.51|19
1644220490000|2022-02-07 07:54:50|334.6|331.7|334.54|331.64|334.63|331.73|334.54|331.64|13
1644220500000|2022-02-07 07:55:00|334.52|331.62|334.59|331.69|334.59|331.69|334.47|331.57|7
1644220510000|2022-02-07 07:55:10|334.65|331.75|334.7|331.8|334.77|331.87|334.59|331.69|18
1644220520000|2022-02-07 07:55:20|334.71|331.81|334.71|331.81|334.71|331.81|334.71|331.81|1
1644220530000|2022-02-07 07:55:30|334.72|331.82|334.79|331.89|334.79|331.89|334.72|331.82|11
1644220540000|2022-02-07 07:55:40|334.78|331.88|334.86|331.96|334.86|331.96|334.78|331.88|16
1644220550000|2022-02-07 07:55:50|334.87|331.97|334.95|332.05|334.98|332.08|334.82|331.92|30
1644220560000|2022-02-07 07:56:00|334.94|332.04|334.94|332.04|334.98|332.08|334.94|332.04|15
1644220570000|2022-02-07 07:56:10|334.95|332.05|334.98|332.08|334.99|332.09|334.91|332.01|10
1644220580000|2022-02-07 07:56:20|334.97|332.07|334.93|332.03|334.97|332.07|334.9|332|14
1644220590000|2022-02-07 07:56:30|334.92|332.02|334.99|332.09|334.99|332.09|334.92|332.02|10
1644220600000|2022-02-07 07:56:40|335|332.1|334.89|331.99|335.08|332.18|334.89|331.99|21
1644220610000|2022-02-07 07:56:50|334.86|331.96|334.93|332.03|334.93|332.03|334.85|331.95|20
1644220620000|2022-02-07 07:57:00|334.94|332.04|334.94|332.04|334.94|332.04|334.89|331.99|15
1644220630000|2022-02-07 07:57:10|334.95|332.05|334.89|331.99|334.95|332.05|334.89|331.99|9
1644220640000|2022-02-07 07:57:20|334.9|332|334.72|331.82|334.9|332|334.69|331.79|17
1644220650000|2022-02-07 07:57:30|334.74|331.84|334.75|331.85|334.76|331.86|334.69|331.79|18
1644220660000|2022-02-07 07:57:40|334.76|331.86|334.7|331.8|334.79|331.89|334.61|331.71|24
1644220670000|2022-02-07 07:57:50|334.62|331.72|334.85|331.95|334.93|332.03|334.62|331.72|23
1644220680000|2022-02-07 07:58:00|334.77|331.87|334.87|331.97|334.87|331.97|334.77|331.87|25
1644220690000|2022-02-07 07:58:10|334.86|331.96|334.75|331.85|334.95|332.05|334.75|331.85|18
1644220700000|2022-02-07 07:58:20|334.76|331.86|334.75|331.85|334.8|331.9|334.75|331.85|14
1644220710000|2022-02-07 07:58:30|334.72|331.82|334.73|331.83|334.73|331.83|334.69|331.79|11
1644220720000|2022-02-07 07:58:40|334.72|331.82|334.75|331.85|334.75|331.85|334.69|331.79|14
1644220730000|2022-02-07 07:58:50|334.72|331.82|334.71|331.81|334.75|331.85|334.66|331.76|14
1644220740000|2022-02-07 07:59:00|334.7|331.8|334.7|331.8|334.72|331.82|334.68|331.78|9
1644220750000|2022-02-07 07:59:10|334.71|331.81|334.74|331.84|334.75|331.85|334.66|331.76|18
1644220760000|2022-02-07 07:59:20|334.75|331.85|334.78|331.88|334.81|331.91|334.74|331.84|12
1644220770000|2022-02-07 07:59:30|334.77|331.87|335|332.1|335.02|332.12|334.75|331.85|20
1644220780000|2022-02-07 07:59:40|335.04|332.14|334.92|332.02|335.04|332.14|334.81|331.91|32
1644220790000|2022-02-07 07:59:50|334.91|332.01|334.76|331.86|334.92|332.02|334.72|331.82|33
1644220800000|2022-02-07 08:00:00|334.77|331.87|334.76|331.86|334.77|331.87|334.73|331.83|14
1644220810000|2022-02-07 08:00:10|334.77|331.87|334.75|331.85|334.8|331.9|334.75|331.85|26
1644220820000|2022-02-07 08:00:20|334.76|331.86|334.71|331.81|334.79|331.89|334.66|331.76|22
1644220830000|2022-02-07 08:00:30|334.75|331.85|334.72|331.82|334.75|331.85|334.7|331.8|15
1644220840000|2022-02-07 08:00:40|334.7|331.8|334.32|331.42|334.72|331.82|334.32|331.42|20
1644220850000|2022-02-07 08:00:50|334.33|331.43|334.42|331.52|334.45|331.55|334.22|331.32|29
1644220860000|2022-02-07 08:01:00|334.39|331.49|334.7|331.8|334.7|331.8|334.39|331.49|30
1644220870000|2022-02-07 08:01:10|334.68|331.78|334.69|331.79|334.78|331.88|334.68|331.78|23
1644220880000|2022-02-07 08:01:20|334.7|331.8|334.67|331.77|334.74|331.84|334.65|331.75|19
1644220890000|2022-02-07 08:01:30|334.63|331.73|334.6|331.7|334.63|331.73|334.57|331.67|17
1644220900000|2022-02-07 08:01:40|334.59|331.69|334.69|331.79|334.69|331.79|334.58|331.68|16
1644220910000|2022-02-07 08:01:50|334.68|331.78|334.67|331.77|334.69|331.79|334.62|331.72|11
1644220920000|2022-02-07 08:02:00|334.7|331.8|334.86|331.96|334.86|331.96|334.68|331.78|27
1644220930000|2022-02-07 08:02:10|334.88|331.98|334.97|332.07|335.01|332.11|334.88|331.98|21
1644220940000|2022-02-07 08:02:20|334.96|332.06|334.79|331.89|334.97|332.07|334.78|331.88|16
1644220950000|2022-02-07 08:02:30|334.74|331.84|334.74|331.84|334.8|331.9|334.72|331.82|23
1644220960000|2022-02-07 08:02:40|334.8|331.9|334.7|331.8|334.8|331.9|334.7|331.8|22
1644220970000|2022-02-07 08:02:50|334.71|331.81|334.7|331.8|334.75|331.85|334.6|331.7|25
1644220980000|2022-02-07 08:03:00|334.71|331.81|334.7|331.8|334.75|331.85|334.63|331.73|22
1644220990000|2022-02-07 08:03:10|334.69|331.79|334.66|331.76|334.75|331.85|334.66|331.76|18
1644221000000|2022-02-07 08:03:20|334.67|331.77|334.67|331.77|334.72|331.82|334.66|331.76|12
1644221010000|2022-02-07 08:03:30|334.68|331.78|334.56|331.66|334.68|331.78|334.56|331.66|12
1644221020000|2022-02-07 08:03:40|334.52|331.62|334.53|331.63|334.53|331.63|334.44|331.54|13
1644221030000|2022-02-07 08:03:50|334.52|331.62|334.63|331.73|334.68|331.78|334.52|331.62|16
1644221040000|2022-02-07 08:04:00|334.62|331.72|334.65|331.75|334.65|331.75|334.57|331.67|18
1644221050000|2022-02-07 08:04:10|334.58|331.68|334.49|331.59|334.58|331.68|334.48|331.58|24
1644221060000|2022-02-07 08:04:20|334.51|331.61|334.53|331.63|334.62|331.72|334.49|331.59|16
1644221070000|2022-02-07 08:04:30|334.52|331.62|334.51|331.61|334.57|331.67|334.51|331.61|22
1644221080000|2022-02-07 08:04:40|334.53|331.63|334.43|331.53|334.53|331.63|334.42|331.52|22
1644221090000|2022-02-07 08:04:50|334.47|331.57|334.56|331.66|334.58|331.68|334.43|331.53|23
1644221100000|2022-02-07 08:05:00|334.57|331.67|334.69|331.79|334.71|331.81|334.53|331.63|20
1644221110000|2022-02-07 08:05:10|334.68|331.78|334.6|331.7|334.75|331.85|334.6|331.7|23
1644221120000|2022-02-07 08:05:20|334.61|331.71|334.64|331.74|334.64|331.74|334.49|331.59|18
1644221130000|2022-02-07 08:05:30|334.65|331.75|334.42|331.52|334.72|331.82|334.42|331.52|22
1644221140000|2022-02-07 08:05:40|334.41|331.51|334.4|331.5|334.43|331.53|334.37|331.47|9
1644221150000|2022-02-07 08:05:50|334.38|331.48|334.4|331.5|334.45|331.55|334.38|331.48|22
1644221160000|2022-02-07 08:06:00|334.41|331.51|334.42|331.52|334.45|331.55|334.39|331.49|13
1644221170000|2022-02-07 08:06:10|334.43|331.53|334.42|331.52|334.43|331.53|334.39|331.49|12
1644221180000|2022-02-07 08:06:20|334.39|331.49|334.46|331.56|334.51|331.61|334.38|331.48|20
1644221190000|2022-02-07 08:06:30|334.45|331.55|334.42|331.52|334.51|331.61|334.36|331.46|23
1644221200000|2022-02-07 08:06:40|334.41|331.51|334.4|331.5|334.45|331.55|334.4|331.5|19
1644221210000|2022-02-07 08:06:50|334.45|331.55|334.41|331.51|334.46|331.56|334.41|331.51|19
1644221220000|2022-02-07 08:07:00|334.4|331.5|334.49|331.59|334.5|331.6|334.4|331.5|14
1644221230000|2022-02-07 08:07:10|334.48|331.58|334.42|331.52|334.55|331.65|334.42|331.52|13
1644221240000|2022-02-07 08:07:20|334.46|331.56|334.41|331.51|334.46|331.56|334.28|331.38|32
1644221250000|2022-02-07 08:07:30|334.33|331.43|334.28|331.38|334.35|331.45|334.27|331.37|18
1644221260000|2022-02-07 08:07:40|334.32|331.42|334.33|331.43|334.37|331.47|334.28|331.38|19
1644221270000|2022-02-07 08:07:50|334.34|331.44|334.17|331.27|334.42|331.52|334.17|331.27|14
1644221280000|2022-02-07 08:08:00|334.19|331.29|334.26|331.36|334.26|331.36|334.19|331.29|16
1644221290000|2022-02-07 08:08:10|334.24|331.34|334.25|331.35|334.3|331.4|334.23|331.33|12
1644221300000|2022-02-07 08:08:20|334.24|331.34|334.34|331.44|334.4|331.5|334.24|331.34|20
1644221310000|2022-02-07 08:08:30|334.32|331.42|334.32|331.42|334.37|331.47|334.31|331.41|20
1644221320000|2022-02-07 08:08:40|334.31|331.41|334.31|331.41|334.31|331.41|334.21|331.31|16
1644221330000|2022-02-07 08:08:50|334.3|331.4|334.22|331.32|334.3|331.4|334.21|331.31|18
1644221340000|2022-02-07 08:09:00|334.23|331.33|334.23|331.33|334.36|331.46|334.23|331.33|22
1644221350000|2022-02-07 08:09:10|334.24|331.34|334.25|331.35|334.31|331.41|334.16|331.26|24
1644221360000|2022-02-07 08:09:20|334.31|331.41|334.24|331.34|334.39|331.49|334.24|331.34|28
1644221370000|2022-02-07 08:09:30|334.26|331.36|334.1|331.2|334.28|331.38|334.08|331.18|27
1644221380000|2022-02-07 08:09:40|334.11|331.21|334.05|331.15|334.18|331.28|334.04|331.14|30
1644221390000|2022-02-07 08:09:50|334.02|331.12|333.78|330.88|334.02|331.12|333.77|330.87|21
1644221400000|2022-02-07 08:10:00|333.77|330.87|333.79|330.89|333.8|330.9|333.72|330.82|22
1644221410000|2022-02-07 08:10:10|333.75|330.85|333.9|331|333.91|331.01|333.75|330.85|21
1644221420000|2022-02-07 08:10:20|333.86|330.96|333.82|330.92|333.86|330.96|333.77|330.87|24
1644221430000|2022-02-07 08:10:30|333.81|330.91|333.84|330.94|333.85|330.95|333.81|330.91|8
1644221440000|2022-02-07 08:10:40|333.85|330.95|333.86|330.96|333.92|331.02|333.85|330.95|12
1644221450000|2022-02-07 08:10:50|333.88|330.98|333.89|330.99|333.92|331.02|333.88|330.98|19
1644221460000|2022-02-07 08:11:00|333.91|331.01|333.87|330.97|333.92|331.02|333.85|330.95|17
1644221470000|2022-02-07 08:11:10|333.88|330.98|333.81|330.91|333.89|330.99|333.81|330.91|17
1644221480000|2022-02-07 08:11:20|333.8|330.9|333.83|330.93|333.85|330.95|333.79|330.89|14
1644221490000|2022-02-07 08:11:30|333.84|330.94|333.9|331|333.91|331.01|333.83|330.93|19
1644221500000|2022-02-07 08:11:40|333.89|330.99|333.99|331.09|333.99|331.09|333.88|330.98|19
1644221510000|2022-02-07 08:11:50|333.98|331.08|333.98|331.08|334.07|331.17|333.96|331.06|9
1644221520000|2022-02-07 08:12:00|333.99|331.09|334.13|331.23|334.13|331.23|333.97|331.07|23
1644221530000|2022-02-07 08:12:10|334.06|331.16|334.3|331.4|334.3|331.4|334.03|331.13|22
1644221540000|2022-02-07 08:12:20|334.29|331.39|334.24|331.34|334.34|331.44|334.16|331.26|28
1644221550000|2022-02-07 08:12:30|334.26|331.36|334.35|331.45|334.36|331.46|334.23|331.33|26
1644221560000|2022-02-07 08:12:40|334.34|331.44|334.33|331.43|334.36|331.46|334.27|331.37|15
1644221570000|2022-02-07 08:12:50|334.32|331.42|334.2|331.3|334.41|331.51|334.19|331.29|18
1644221580000|2022-02-07 08:13:00|334.21|331.31|334.38|331.48|334.43|331.53|334.21|331.31|18
1644221590000|2022-02-07 08:13:10|334.39|331.49|334.39|331.49|334.42|331.52|334.37|331.47|12
1644221600000|2022-02-07 08:13:20|334.38|331.48|334.34|331.44|334.38|331.48|334.34|331.44|15
1644221610000|2022-02-07 08:13:30|334.36|331.46|334.34|331.44|334.38|331.48|334.34|331.44|8
1644221620000|2022-02-07 08:13:40|334.38|331.48|334.35|331.45|334.38|331.48|334.33|331.43|13
1644221630000|2022-02-07 08:13:50|334.37|331.47|334.32|331.42|334.37|331.47|334.23|331.33|26
1644221640000|2022-02-07 08:14:00|334.34|331.44|334.31|331.41|334.34|331.44|334.31|331.41|14
1644221650000|2022-02-07 08:14:10|334.33|331.43|334.22|331.32|334.33|331.43|334.21|331.31|21
1644221660000|2022-02-07 08:14:20|334.21|331.31|334.23|331.33|334.25|331.35|334.21|331.31|17
1644221670000|2022-02-07 08:14:30|334.24|331.34|334.23|331.33|334.28|331.38|334.22|331.32|17
1644221680000|2022-02-07 08:14:40|334.24|331.34|334.25|331.35|334.31|331.41|334.23|331.33|14
1644221690000|2022-02-07 08:14:50|334.31|331.41|334.29|331.39|334.31|331.41|334.26|331.36|18
1644221700000|2022-02-07 08:15:00|334.28|331.38|334.2|331.3|334.29|331.39|334.13|331.23|20
1644221710000|2022-02-07 08:15:10|334.18|331.28|334.39|331.49|334.39|331.49|334.17|331.27|17
1644221720000|2022-02-07 08:15:20|334.38|331.48|334.26|331.36|334.38|331.48|334.16|331.26|19
1644221730000|2022-02-07 08:15:30|334.25|331.35|334.1|331.2|334.26|331.36|334.1|331.2|25
1644221740000|2022-02-07 08:15:40|334.11|331.21|334|331.1|334.11|331.21|333.97|331.07|32
1644221750000|2022-02-07 08:15:50|333.99|331.09|334.03|331.13|334.09|331.19|333.99|331.09|21
1644221760000|2022-02-07 08:16:00|334.02|331.12|334|331.1|334.08|331.18|333.98|331.08|25
1644221770000|2022-02-07 08:16:10|334.04|331.14|334.01|331.11|334.04|331.14|333.99|331.09|10
1644221780000|2022-02-07 08:16:20|334.02|331.12|334.07|331.17|334.07|331.17|334.01|331.11|9
1644221790000|2022-02-07 08:16:30|334.08|331.18|334.07|331.17|334.11|331.21|334.06|331.16|10
1644221800000|2022-02-07 08:16:40|334.05|331.15|334.08|331.18|334.11|331.21|334.04|331.14|27
1644221810000|2022-02-07 08:16:50|334.09|331.19|334.15|331.25|334.17|331.27|334.09|331.19|21
1644221820000|2022-02-07 08:17:00|334.18|331.28|334.23|331.33|334.24|331.34|334.17|331.27|15
1644221830000|2022-02-07 08:17:10|334.24|331.34|334.19|331.29|334.24|331.34|334.18|331.28|10
1644221840000|2022-02-07 08:17:20|334.2|331.3|334.2|331.3|334.22|331.32|334.19|331.29|8
1644221850000|2022-02-07 08:17:30|334.19|331.29|334.19|331.29|334.21|331.31|334.15|331.25|10
1644221860000|2022-02-07 08:17:40|334.18|331.28|334.04|331.14|334.18|331.28|334.03|331.13|13
1644221870000|2022-02-07 08:17:50|334.03|331.13|334.08|331.18|334.09|331.19|334.01|331.11|11
1644221880000|2022-02-07 08:18:00|334.03|331.13|334.04|331.14|334.06|331.16|333.97|331.07|25
1644221890000|2022-02-07 08:18:10|333.99|331.09|334.01|331.11|334.07|331.17|333.99|331.09|23
1644221900000|2022-02-07 08:18:20|334|331.1|333.99|331.09|334.01|331.11|333.98|331.08|7
1644221910000|2022-02-07 08:18:30|334|331.1|334|331.1|334.06|331.16|333.97|331.07|15
1644221920000|2022-02-07 08:18:40|334.01|331.11|333.99|331.09|334.03|331.13|333.99|331.09|8
1644221930000|2022-02-07 08:18:50|333.98|331.08|333.99|331.09|333.99|331.09|333.98|331.08|10
1644221940000|2022-02-07 08:19:00|333.98|331.08|333.77|330.87|333.98|331.08|333.73|330.83|21
1644221950000|2022-02-07 08:19:10|333.76|330.86|333.75|330.85|333.83|330.93|333.74|330.84|24
1644221960000|2022-02-07 08:19:20|333.76|330.86|333.71|330.81|333.81|330.91|333.71|330.81|22
1644221970000|2022-02-07 08:19:30|333.79|330.89|333.72|330.82|333.79|330.89|333.69|330.79|19
1644221980000|2022-02-07 08:19:40|333.69|330.79|333.76|330.86|333.77|330.87|333.53|330.63|26
1644221990000|2022-02-07 08:19:50|333.84|330.94|333.87|330.97|333.87|330.97|333.75|330.85|25
1644222000000|2022-02-07 08:20:00|333.86|330.96|333.83|330.93|333.86|330.96|333.81|330.91|14
1644222010000|2022-02-07 08:20:10|333.82|330.92|333.98|331.08|333.98|331.08|333.74|330.84|31
1644222020000|2022-02-07 08:20:20|334.01|331.11|334.26|331.36|334.26|331.36|334.01|331.11|13
1644222030000|2022-02-07 08:20:30|334.25|331.35|334.36|331.46|334.36|331.46|334.25|331.35|12
1644222040000|2022-02-07 08:20:40|334.35|331.45|334.48|331.58|334.5|331.6|334.35|331.45|16
1644222050000|2022-02-07 08:20:50|334.47|331.57|334.61|331.71|334.61|331.71|334.46|331.56|19
1644222060000|2022-02-07 08:21:00|334.58|331.68|334.56|331.66|334.62|331.72|334.52|331.62|19
1644222070000|2022-02-07 08:21:10|334.6|331.7|334.6|331.7|334.66|331.76|334.56|331.66|12
1644222080000|2022-02-07 08:21:20|334.61|331.71|334.63|331.73|334.65|331.75|334.56|331.66|18
1644222090000|2022-02-07 08:21:30|334.6|331.7|334.72|331.82|334.77|331.87|334.6|331.7|14
1644222100000|2022-02-07 08:21:40|334.71|331.81|334.84|331.94|334.84|331.94|334.71|331.81|11
1644222110000|2022-02-07 08:21:50|334.85|331.95|334.96|332.06|334.97|332.07|334.83|331.93|23
1644222120000|2022-02-07 08:22:00|334.97|332.07|335.22|332.32|335.22|332.32|334.97|332.07|16
1644222130000|2022-02-07 08:22:10|335.24|332.34|335.32|332.42|335.42|332.52|335.24|332.34|19
1644222140000|2022-02-07 08:22:20|335.31|332.41|335.16|332.26|335.37|332.47|335.16|332.26|29
1644222150000|2022-02-07 08:22:30|335.2|332.3|335.31|332.41|335.31|332.41|335.16|332.26|16
1644222160000|2022-02-07 08:22:40|335.29|332.39|335.35|332.45|335.36|332.46|335.29|332.39|8
1644222170000|2022-02-07 08:22:50|335.34|332.44|335.33|332.43|335.35|332.45|335.32|332.42|6
1644222180000|2022-02-07 08:23:00|335.32|332.42|335.35|332.45|335.38|332.48|335.29|332.39|13
1644222190000|2022-02-07 08:23:10|335.38|332.48|335.35|332.45|335.43|332.53|335.34|332.44|17
1644222200000|2022-02-07 08:23:20|335.38|332.48|335.39|332.49|335.39|332.49|335.34|332.44|14
1644222210000|2022-02-07 08:23:30|335.38|332.48|335.46|332.56|335.46|332.56|335.37|332.47|11
1644222220000|2022-02-07 08:23:40|335.42|332.52|335.5|332.6|335.5|332.6|335.31|332.41|22
1644222230000|2022-02-07 08:23:50|335.51|332.61|335.66|332.76|335.69|332.79|335.51|332.61|15
1644222240000|2022-02-07 08:24:00|335.68|332.78|335.64|332.74|335.71|332.81|335.59|332.69|23
1644222250000|2022-02-07 08:24:10|335.67|332.77|335.54|332.64|335.73|332.83|335.52|332.62|18
1644222260000|2022-02-07 08:24:20|335.6|332.7|335.57|332.67|335.62|332.72|335.54|332.64|24
1644222270000|2022-02-07 08:24:30|335.53|332.63|335.58|332.68|335.58|332.68|335.53|332.63|17
1644222280000|2022-02-07 08:24:40|335.55|332.65|335.57|332.67|335.58|332.68|335.48|332.58|18
1644222290000|2022-02-07 08:24:50|335.51|332.61|335.52|332.62|335.57|332.67|335.51|332.61|15
1644222300000|2022-02-07 08:25:00|335.51|332.61|335.54|332.64|335.54|332.64|335.51|332.61|12
1644222310000|2022-02-07 08:25:10|335.53|332.63|335.23|332.33|335.53|332.63|335.23|332.33|25
1644222320000|2022-02-07 08:25:20|335.21|332.31|335.09|332.19|335.23|332.33|335.09|332.19|12
1644222330000|2022-02-07 08:25:30|335.1|332.2|335.12|332.22|335.14|332.24|335.1|332.2|20
1644222340000|2022-02-07 08:25:40|335.11|332.21|335.1|332.2|335.13|332.23|335.07|332.17|13
1644222350000|2022-02-07 08:25:50|335.09|332.19|335.07|332.17|335.09|332.19|335.01|332.11|12
1644222360000|2022-02-07 08:26:00|335.08|332.18|335.12|332.22|335.12|332.22|335.08|332.18|15
1644222370000|2022-02-07 08:26:10|335.13|332.23|335.2|332.3|335.21|332.31|335.13|332.23|8
1644222380000|2022-02-07 08:26:20|335.21|332.31|335.21|332.31|335.22|332.32|335.2|332.3|7
1644222390000|2022-02-07 08:26:30|335.2|332.3|335.42|332.52|335.42|332.52|335.2|332.3|11
1644222400000|2022-02-07 08:26:40|335.41|332.51|335.66|332.76|335.66|332.76|335.41|332.51|27
1644222410000|2022-02-07 08:26:50|335.65|332.75|335.76|332.86|335.8|332.9|335.65|332.75|15
1644222420000|2022-02-07 08:27:00|335.71|332.81|335.7|332.8|335.74|332.84|335.66|332.76|16
1644222430000|2022-02-07 08:27:10|335.71|332.81|335.74|332.84|335.74|332.84|335.7|332.8|6
1644222440000|2022-02-07 08:27:20|335.76|332.86|335.73|332.83|335.79|332.89|335.72|332.82|13
1644222450000|2022-02-07 08:27:30|335.74|332.84|335.72|332.82|335.76|332.86|335.68|332.78|15
1644222460000|2022-02-07 08:27:40|335.71|332.81|335.8|332.9|335.8|332.9|335.71|332.81|14
1644222470000|2022-02-07 08:27:50|335.81|332.91|335.82|332.92|335.84|332.94|335.79|332.89|15
1644222480000|2022-02-07 08:28:00|335.81|332.91|335.73|332.83|335.81|332.91|335.66|332.76|23
1644222490000|2022-02-07 08:28:10|335.72|332.82|335.79|332.89|335.79|332.89|335.66|332.76|17
1644222500000|2022-02-07 08:28:20|335.75|332.85|335.78|332.88|335.84|332.94|335.74|332.84|27
1644222510000|2022-02-07 08:28:30|335.82|332.92|335.83|332.93|335.83|332.93|335.77|332.87|16
1644222520000|2022-02-07 08:28:40|335.79|332.89|335.79|332.89|335.82|332.92|335.79|332.89|5
1644222530000|2022-02-07 08:28:50|335.81|332.91|335.72|332.82|335.81|332.91|335.65|332.75|13
1644222540000|2022-02-07 08:29:00|335.69|332.79|335.79|332.89|335.84|332.94|335.69|332.79|20
1644222550000|2022-02-07 08:29:10|335.8|332.9|335.81|332.91|335.83|332.93|335.79|332.89|14
1644222560000|2022-02-07 08:29:20|335.82|332.92|335.82|332.92|335.83|332.93|335.79|332.89|18
1644222570000|2022-02-07 08:29:30|335.81|332.91|335.8|332.9|335.81|332.91|335.78|332.88|15
1644222580000|2022-02-07 08:29:40|335.81|332.91|335.83|332.93|335.84|332.94|335.79|332.89|13
1644222590000|2022-02-07 08:29:50|335.8|332.9|335.8|332.9|335.83|332.93|335.8|332.9|10
1644222600000|2022-02-07 08:30:00|335.82|332.92|335.75|332.85|335.83|332.93|335.68|332.78|19
1644222610000|2022-02-07 08:30:10|335.76|332.86|335.92|333.02|335.92|333.02|335.74|332.84|15
1644222620000|2022-02-07 08:30:20|335.93|333.03|335.91|333.01|335.94|333.04|335.89|332.99|18
1644222630000|2022-02-07 08:30:30|335.9|333|335.84|332.94|335.9|333|335.83|332.93|11
1644222640000|2022-02-07 08:30:40|335.85|332.95|335.87|332.97|335.88|332.98|335.84|332.94|8
1644222650000|2022-02-07 08:30:50|335.86|332.96|335.89|332.99|335.95|333.05|335.86|332.96|21
1644222660000|2022-02-07 08:31:00|335.91|333.01|335.92|333.02|335.95|333.05|335.89|332.99|9
1644222670000|2022-02-07 08:31:10|335.89|332.99|335.92|333.02|335.92|333.02|335.89|332.99|5
1644222680000|2022-02-07 08:31:20|335.93|333.03|335.93|333.03|335.93|333.03|335.92|333.02|3
1644222690000|2022-02-07 08:31:30|335.95|333.05|335.88|332.98|335.95|333.05|335.85|332.95|11
1644222700000|2022-02-07 08:31:40|335.89|332.99|335.95|333.05|335.96|333.06|335.89|332.99|6
1644222710000|2022-02-07 08:31:50|335.89|332.99|335.84|332.94|335.89|332.99|335.82|332.92|14
1644222720000|2022-02-07 08:32:00|335.85|332.95|335.85|332.95|335.85|332.95|335.81|332.91|9
1644222730000|2022-02-07 08:32:10|335.84|332.94|335.77|332.87|335.84|332.94|335.77|332.87|13
1644222740000|2022-02-07 08:32:20|335.76|332.86|335.76|332.86|335.77|332.87|335.75|332.85|7
1644222750000|2022-02-07 08:32:30|335.75|332.85|335.97|333.07|335.97|333.07|335.75|332.85|17
1644222760000|2022-02-07 08:32:40|335.96|333.06|335.95|333.05|336|333.1|335.92|333.02|13
1644222770000|2022-02-07 08:32:50|335.96|333.06|336.08|333.18|336.09|333.19|335.96|333.06|14
1644222780000|2022-02-07 08:33:00|336.09|333.19|336.08|333.18|336.1|333.2|336.02|333.12|19
1644222790000|2022-02-07 08:33:10|336.06|333.16|336.28|333.38|336.32|333.42|336.06|333.16|22
1644222800000|2022-02-07 08:33:20|336.37|333.47|336.11|333.21|336.37|333.47|336.06|333.16|20
1644222810000|2022-02-07 08:33:30|336.12|333.22|336.19|333.29|336.19|333.29|336.12|333.22|15
1644222820000|2022-02-07 08:33:40|336.13|333.23|336.22|333.32|336.22|333.32|336.11|333.21|12
1644222830000|2022-02-07 08:33:50|336.23|333.33|336.24|333.34|336.24|333.34|336.23|333.33|2
1644222840000|2022-02-07 08:34:00|336.23|333.33|336.29|333.39|336.3|333.4|336.22|333.32|19
1644222850000|2022-02-07 08:34:10|336.24|333.34|336.23|333.33|336.36|333.46|336.1|333.2|27
1644222860000|2022-02-07 08:34:20|336.22|333.32|336.19|333.29|336.28|333.38|336.18|333.28|9
1644222870000|2022-02-07 08:34:30|336.18|333.28|336.15|333.25|336.19|333.29|336.1|333.2|9
1644222880000|2022-02-07 08:34:40|336.16|333.26|336.13|333.23|336.16|333.26|336.13|333.23|12
1644222890000|2022-02-07 08:34:50|336.12|333.22|336.1|333.2|336.13|333.23|336.06|333.16|9
1644222900000|2022-02-07 08:35:00|336.01|333.11|335.98|333.08|336.03|333.13|335.91|333.01|26
1644222910000|2022-02-07 08:35:10|335.97|333.07|336.01|333.11|336.06|333.16|335.96|333.06|15
1644222920000|2022-02-07 08:35:20|336|333.1|336|333.1|336.05|333.15|335.96|333.06|23
1644222930000|2022-02-07 08:35:30|335.99|333.09|336.04|333.14|336.04|333.14|335.99|333.09|9
1644222940000|2022-02-07 08:35:40|336.06|333.16|335.94|333.04|336.07|333.17|335.94|333.04|21
1644222950000|2022-02-07 08:35:50|335.95|333.05|335.99|333.09|336.01|333.11|335.92|333.02|12
1644222960000|2022-02-07 08:36:00|335.98|333.08|335.92|333.02|335.98|333.08|335.92|333.02|20
1644222970000|2022-02-07 08:36:10|335.93|333.03|335.96|333.06|335.99|333.09|335.92|333.02|16
1644222980000|2022-02-07 08:36:20|335.97|333.07|335.88|332.98|335.98|333.08|335.88|332.98|11
1644222990000|2022-02-07 08:36:30|335.9|333|336|333.1|336|333.1|335.88|332.98|11
1644223000000|2022-02-07 08:36:40|336.01|333.11|336.15|333.25|336.22|333.32|336|333.1|23
1644223010000|2022-02-07 08:36:50|336.13|333.23|336.22|333.32|336.26|333.36|336.11|333.21|19
1644223020000|2022-02-07 08:37:00|336.24|333.34|336.27|333.37|336.27|333.37|336.21|333.31|8
1644223030000|2022-02-07 08:37:10|336.26|333.36|336.23|333.33|336.28|333.38|336.23|333.33|11
1644223040000|2022-02-07 08:37:20|336.24|333.34|336.19|333.29|336.24|333.34|336.13|333.23|18
1644223050000|2022-02-07 08:37:30|336.24|333.34|336.22|333.32|336.28|333.38|336.21|333.31|18
1644223060000|2022-02-07 08:37:40|336.23|333.33|336.46|333.56|336.46|333.56|336.23|333.33|23
1644223070000|2022-02-07 08:37:50|336.51|333.61|336.7|333.8|336.72|333.82|336.46|333.56|26
1644223080000|2022-02-07 08:38:00|336.66|333.76|336.77|333.87|336.77|333.87|336.62|333.72|24
1644223090000|2022-02-07 08:38:10|336.72|333.82|336.72|333.82|336.78|333.88|336.67|333.77|26
1644223100000|2022-02-07 08:38:20|336.75|333.85|336.75|333.85|336.79|333.89|336.71|333.81|22
1644223110000|2022-02-07 08:38:30|336.76|333.86|336.79|333.89|336.82|333.92|336.72|333.82|25
1644223120000|2022-02-07 08:38:40|336.8|333.9|336.98|334.08|336.98|334.08|336.79|333.89|24
1644223130000|2022-02-07 08:38:50|336.91|334.01|336.91|334.01|337.01|334.11|336.84|333.94|32
1644223140000|2022-02-07 08:39:00|336.89|333.99|336.94|334.04|336.98|334.08|336.87|333.97|10
1644223150000|2022-02-07 08:39:10|336.93|334.03|336.89|333.99|336.93|334.03|336.83|333.93|15
1644223160000|2022-02-07 08:39:20|336.91|334.01|336.87|333.97|336.91|334.01|336.87|333.97|11
1644223170000|2022-02-07 08:39:30|336.88|333.98|336.92|334.02|336.95|334.05|336.87|333.97|14
1644223180000|2022-02-07 08:39:40|336.93|334.03|336.91|334.01|336.93|334.03|336.85|333.95|19
1644223190000|2022-02-07 08:39:50|336.92|334.02|336.92|334.02|336.92|334.02|336.84|333.94|26
1644223200000|2022-02-07 08:40:00|336.88|333.98|336.97|334.07|337.01|334.11|336.86|333.96|25
1644223210000|2022-02-07 08:40:10|336.98|334.08|337.01|334.11|337.01|334.11|336.92|334.02|22
1644223220000|2022-02-07 08:40:20|337|334.1|336.92|334.02|337|334.1|336.91|334.01|11
1644223230000|2022-02-07 08:40:30|336.91|334.01|336.66|333.76|336.91|334.01|336.66|333.76|24
1644223240000|2022-02-07 08:40:40|336.65|333.75|336.64|333.74|336.65|333.75|336.59|333.69|13
1644223250000|2022-02-07 08:40:50|336.65|333.75|336.58|333.68|336.65|333.75|336.57|333.67|13
1644223260000|2022-02-07 08:41:00|336.57|333.67|336.53|333.63|336.57|333.67|336.52|333.62|8
1644223270000|2022-02-07 08:41:10|336.52|333.62|336.5|333.6|336.52|333.62|336.48|333.58|16
1644223280000|2022-02-07 08:41:20|336.51|333.61|336.51|333.61|336.53|333.63|336.45|333.55|19
1644223290000|2022-02-07 08:41:30|336.5|333.6|336.67|333.77|336.69|333.79|336.5|333.6|18
1644223300000|2022-02-07 08:41:40|336.65|333.75|336.66|333.76|336.68|333.78|336.63|333.73|14
1644223310000|2022-02-07 08:41:50|336.64|333.74|336.77|333.87|336.78|333.88|336.64|333.74|20
1644223320000|2022-02-07 08:42:00|336.76|333.86|336.82|333.92|336.82|333.92|336.75|333.85|15
1644223330000|2022-02-07 08:42:10|336.81|333.91|336.83|333.93|336.83|333.93|336.76|333.86|14
1644223340000|2022-02-07 08:42:20|336.89|333.99|337.07|334.17|337.07|334.17|336.89|333.99|19
1644223350000|2022-02-07 08:42:30|337.06|334.16|337.03|334.13|337.06|334.16|337.03|334.13|7
1644223360000|2022-02-07 08:42:40|337.02|334.12|336.9|334|337.02|334.12|336.89|333.99|11
1644223370000|2022-02-07 08:42:50|336.89|333.99|336.93|334.03|336.98|334.08|336.89|333.99|4
1644223380000|2022-02-07 08:43:00|336.99|334.09|336.98|334.08|337|334.1|336.96|334.06|10
1644223390000|2022-02-07 08:43:10|336.96|334.06|336.98|334.08|336.99|334.09|336.95|334.05|12
1644223400000|2022-02-07 08:43:20|336.99|334.09|337.01|334.11|337.03|334.13|336.98|334.08|11
1644223410000|2022-02-07 08:43:30|337|334.1|337.01|334.11|337.02|334.12|337|334.1|10
1644223420000|2022-02-07 08:43:40|337|334.1|337.01|334.11|337.03|334.13|336.99|334.09|10
1644223430000|2022-02-07 08:43:50|337.02|334.12|337.04|334.14|337.09|334.19|336.99|334.09|20
1644223440000|2022-02-07 08:44:00|336.99|334.09|337.13|334.23|337.13|334.23|336.99|334.09|18
1644223450000|2022-02-07 08:44:10|337.14|334.24|337.13|334.23|337.14|334.24|337.13|334.23|4
1644223460000|2022-02-07 08:44:20|337.18|334.28|337.45|334.55|337.45|334.55|337.18|334.28|19
1644223470000|2022-02-07 08:44:30|337.46|334.56|337.67|334.77|337.71|334.81|337.46|334.56|27
1644223480000|2022-02-07 08:44:40|337.73|334.83|338.26|335.36|338.26|335.36|337.65|334.75|26
1644223490000|2022-02-07 08:44:50|338.34|335.44|338.39|335.49|338.57|335.67|338.34|335.44|30
1644223500000|2022-02-07 08:45:00|338.43|335.53|338.57|335.67|338.57|335.67|338.31|335.41|26
1644223510000|2022-02-07 08:45:10|338.5|335.6|338.95|336.05|338.97|336.07|338.5|335.6|27
1644223520000|2022-02-07 08:45:20|338.99|336.09|339.18|336.28|339.24|336.34|338.99|336.09|31
1644223530000|2022-02-07 08:45:30|339.15|336.25|339.19|336.29|339.25|336.35|339|336.1|25
1644223540000|2022-02-07 08:45:40|339.26|336.36|339.22|336.32|339.26|336.36|339.2|336.3|14
1644223550000|2022-02-07 08:45:50|339.2|336.3|338.86|335.96|339.2|336.3|338.86|335.96|23
1644223560000|2022-02-07 08:46:00|338.84|335.94|338.54|335.64|338.84|335.94|338.54|335.64|29
1644223570000|2022-02-07 08:46:10|338.56|335.66|338.63|335.73|338.64|335.74|338.43|335.53|30
1644223580000|2022-02-07 08:46:20|338.62|335.72|338.56|335.66|338.68|335.78|338.56|335.66|26
1644223590000|2022-02-07 08:46:30|338.55|335.65|338.11|335.21|338.55|335.65|338.11|335.21|33
1644223600000|2022-02-07 08:46:40|338.14|335.24|338.03|335.13|338.15|335.25|338.01|335.11|27
1644223610000|2022-02-07 08:46:50|338.04|335.14|338.03|335.13|338.05|335.15|337.98|335.08|16
1644223620000|2022-02-07 08:47:00|338.02|335.12|337.85|334.95|338.02|335.12|337.85|334.95|26
1644223630000|2022-02-07 08:47:10|337.91|335.01|337.73|334.83|337.91|335.01|337.72|334.82|17
1644223640000|2022-02-07 08:47:20|337.72|334.82|337.52|334.62|337.72|334.82|337.5|334.6|31
1644223650000|2022-02-07 08:47:30|337.54|334.64|337.6|334.7|337.66|334.76|337.5|334.6|18
1644223660000|2022-02-07 08:47:40|337.62|334.72|337.55|334.65|337.64|334.74|337.53|334.63|16
1644223670000|2022-02-07 08:47:50|337.54|334.64|337.67|334.77|337.71|334.81|337.54|334.64|19
1644223680000|2022-02-07 08:48:00|337.66|334.76|337.63|334.73|337.68|334.78|337.53|334.63|20
1644223690000|2022-02-07 08:48:10|337.62|334.72|337.65|334.75|337.67|334.77|337.62|334.72|17
1644223700000|2022-02-07 08:48:20|337.64|334.74|337.61|334.71|337.64|334.74|337.57|334.67|16
1644223710000|2022-02-07 08:48:30|337.6|334.7|337.54|334.64|337.67|334.77|337.54|334.64|19
1644223720000|2022-02-07 08:48:40|337.57|334.67|337.41|334.51|337.57|334.67|337.4|334.5|20
1644223730000|2022-02-07 08:48:50|337.42|334.52|337.39|334.49|337.43|334.53|337.39|334.49|8
1644223740000|2022-02-07 08:49:00|337.38|334.48|337.3|334.4|337.38|334.48|337.3|334.4|12
1644223750000|2022-02-07 08:49:10|337.29|334.39|337.52|334.62|337.54|334.64|337.27|334.37|24
1644223760000|2022-02-07 08:49:20|337.47|334.57|337.54|334.64|337.56|334.66|337.47|334.57|17
1644223770000|2022-02-07 08:49:30|337.53|334.63|337.51|334.61|337.54|334.64|337.51|334.61|18
1644223780000|2022-02-07 08:49:40|337.52|334.62|337.51|334.61|337.53|334.63|337.51|334.61|16
1644223790000|2022-02-07 08:49:50|337.52|334.62|337.54|334.64|337.54|334.64|337.5|334.6|12
1644223800000|2022-02-07 08:50:00|337.53|334.63|337.52|334.62|337.53|334.63|337.44|334.54|16
1644223810000|2022-02-07 08:50:10|337.51|334.61|337.52|334.62|337.52|334.62|337.51|334.61|8
1644223820000|2022-02-07 08:50:20|337.53|334.63|337.53|334.63|337.58|334.68|337.52|334.62|11
1644223830000|2022-02-07 08:50:30|337.54|334.64|337.58|334.68|337.58|334.68|337.51|334.61|11
1644223840000|2022-02-07 08:50:40|337.57|334.67|337.61|334.71|337.61|334.71|337.57|334.67|7
1644223850000|2022-02-07 08:50:50|337.6|334.7|337.71|334.81|337.71|334.81|337.58|334.68|16
1644223860000|2022-02-07 08:51:00|337.73|334.83|337.81|334.91|337.81|334.91|337.67|334.77|22
1644223870000|2022-02-07 08:51:10|337.84|334.94|338.05|335.15|338.05|335.15|337.84|334.94|27
1644223880000|2022-02-07 08:51:20|338.09|335.19|338.2|335.3|338.22|335.32|338.09|335.19|13
1644223890000|2022-02-07 08:51:30|338.21|335.31|338.23|335.33|338.39|335.49|338.17|335.27|15
1644223900000|2022-02-07 08:51:40|338.24|335.34|338.17|335.27|338.24|335.34|338.14|335.24|13
1644223910000|2022-02-07 08:51:50|338.16|335.26|338.18|335.28|338.2|335.3|338.15|335.25|19
1644223920000|2022-02-07 08:52:00|338.17|335.27|338.27|335.37|338.28|335.38|338.17|335.27|16
1644223930000|2022-02-07 08:52:10|338.26|335.36|338.24|335.34|338.26|335.36|338.2|335.3|12
1644223940000|2022-02-07 08:52:20|338.25|335.35|338.28|335.38|338.34|335.44|338.25|335.35|15
1644223950000|2022-02-07 08:52:30|338.29|335.39|338.29|335.39|338.29|335.39|338.29|335.39|1
1644223960000|2022-02-07 08:52:40|338.37|335.47|338.4|335.5|338.43|335.53|338.37|335.47|8
1644223970000|2022-02-07 08:52:50|338.41|335.51|338.5|335.6|338.5|335.6|338.41|335.51|7
1644223980000|2022-02-07 08:53:00|338.53|335.63|338.91|336.01|338.96|336.06|338.53|335.63|16
1644223990000|2022-02-07 08:53:10|338.9|336|338.87|335.97|338.92|336.02|338.84|335.94|19
1644224000000|2022-02-07 08:53:20|338.88|335.98|338.89|335.99|338.94|336.04|338.87|335.97|15
1644224010000|2022-02-07 08:53:30|338.9|336|338.77|335.87|338.9|336|338.75|335.85|18
1644224020000|2022-02-07 08:53:40|338.78|335.88|338.78|335.88|338.78|335.88|338.74|335.84|15
1644224030000|2022-02-07 08:53:50|338.77|335.87|338.65|335.75|338.77|335.87|338.65|335.75|22
1644224040000|2022-02-07 08:54:00|338.68|335.78|338.66|335.76|338.83|335.93|338.66|335.76|20
1644224050000|2022-02-07 08:54:10|338.69|335.79|338.73|335.83|338.78|335.88|338.69|335.79|14
1644224060000|2022-02-07 08:54:20|338.74|335.84|338.8|335.9|338.82|335.92|338.73|335.83|17
1644224070000|2022-02-07 08:54:30|338.79|335.89|338.74|335.84|338.8|335.9|338.74|335.84|9
1644224080000|2022-02-07 08:54:40|338.75|335.85|338.74|335.84|338.75|335.85|338.73|335.83|6
1644224090000|2022-02-07 08:54:50|338.73|335.83|338.8|335.9|338.82|335.92|338.73|335.83|8
1644224100000|2022-02-07 08:55:00|338.79|335.89|338.72|335.82|338.8|335.9|338.72|335.82|9
1644224110000|2022-02-07 08:55:10|338.71|335.81|338.68|335.78|338.71|335.81|338.61|335.71|14
1644224120000|2022-02-07 08:55:20|338.69|335.79|338.68|335.78|338.73|335.83|338.64|335.74|17
1644224130000|2022-02-07 08:55:30|338.7|335.8|338.65|335.75|338.7|335.8|338.62|335.72|20
1644224140000|2022-02-07 08:55:40|338.67|335.77|338.64|335.74|338.69|335.79|338.6|335.7|22
1644224150000|2022-02-07 08:55:50|338.66|335.76|338.67|335.77|338.67|335.77|338.59|335.69|16
1644224160000|2022-02-07 08:56:00|338.64|335.74|338.7|335.8|338.72|335.82|338.64|335.74|13
1644224170000|2022-02-07 08:56:10|338.71|335.81|338.69|335.79|338.71|335.81|338.69|335.79|7
1644224180000|2022-02-07 08:56:20|338.7|335.8|338.8|335.9|338.8|335.9|338.7|335.8|7
1644224190000|2022-02-07 08:56:30|338.79|335.89|338.76|335.86|338.8|335.9|338.76|335.86|10
1644224200000|2022-02-07 08:56:40|338.77|335.87|338.77|335.87|338.79|335.89|338.77|335.87|14
1644224210000|2022-02-07 08:56:50|338.81|335.91|338.74|335.84|338.82|335.92|338.67|335.77|19
1644224220000|2022-02-07 08:57:00|338.72|335.82|338.75|335.85|338.76|335.86|338.71|335.81|16
1644224230000|2022-02-07 08:57:10|338.73|335.83|338.7|335.8|338.75|335.85|338.67|335.77|11
1644224240000|2022-02-07 08:57:20|338.68|335.78|338.7|335.8|338.71|335.81|338.68|335.78|9
1644224250000|2022-02-07 08:57:30|338.71|335.81|338.73|335.83|338.74|335.84|338.69|335.79|15
1644224260000|2022-02-07 08:57:40|338.72|335.82|338.71|335.81|338.72|335.82|338.7|335.8|12
1644224270000|2022-02-07 08:57:50|338.7|335.8|338.67|335.77|338.7|335.8|338.63|335.73|11
1644224280000|2022-02-07 08:58:00|338.68|335.78|338.46|335.56|338.68|335.78|338.44|335.54|20
1644224290000|2022-02-07 08:58:10|338.42|335.52|338.36|335.46|338.44|335.54|338.31|335.41|27
1644224300000|2022-02-07 08:58:20|338.35|335.45|338.31|335.41|338.35|335.45|338.3|335.4|18
1644224310000|2022-02-07 08:58:30|338.3|335.4|338.44|335.54|338.44|335.54|338.21|335.31|22
1644224320000|2022-02-07 08:58:40|338.42|335.52|338.43|335.53|338.45|335.55|338.41|335.51|18
1644224330000|2022-02-07 08:58:50|338.42|335.52|338.43|335.53|338.49|335.59|338.38|335.48|14
1644224340000|2022-02-07 08:59:00|338.41|335.51|338.42|335.52|338.42|335.52|338.37|335.47|15
1644224350000|2022-02-07 08:59:10|338.41|335.51|338.75|335.85|338.75|335.85|338.41|335.51|21
1644224360000|2022-02-07 08:59:20|338.76|335.86|338.68|335.78|338.76|335.86|338.67|335.77|21
1644224370000|2022-02-07 08:59:30|338.66|335.76|338.63|335.73|338.67|335.77|338.6|335.7|14
1644224380000|2022-02-07 08:59:40|338.62|335.72|338.57|335.67|338.62|335.72|338.53|335.63|17
1644224390000|2022-02-07 08:59:50|338.58|335.68|338.54|335.64|338.59|335.69|338.53|335.63|7
1644224400000|2022-02-07 09:00:00|338.52|335.62|338.53|335.63|338.59|335.69|338.51|335.61|24
1644224410000|2022-02-07 09:00:10|338.51|335.61|338.27|335.37|338.59|335.69|338.22|335.32|30
1644224420000|2022-02-07 09:00:20|338.26|335.36|338.25|335.35|338.29|335.39|338.22|335.32|26
1644224430000|2022-02-07 09:00:30|338.29|335.39|338.35|335.45|338.36|335.46|338.26|335.36|24
1644224440000|2022-02-07 09:00:40|338.36|335.46|338.39|335.49|338.42|335.52|338.33|335.43|20
1644224450000|2022-02-07 09:00:50|338.37|335.47|338.42|335.52|338.43|335.53|338.37|335.47|17
1644224460000|2022-02-07 09:01:00|338.4|335.5|338.5|335.6|338.56|335.66|338.4|335.5|17
1644224470000|2022-02-07 09:01:10|338.52|335.62|338.46|335.56|338.52|335.62|338.45|335.55|14
1644224480000|2022-02-07 09:01:20|338.45|335.55|338.49|335.59|338.5|335.6|338.45|335.55|12
1644224490000|2022-02-07 09:01:30|338.48|335.58|338.49|335.59|338.49|335.59|338.45|335.55|12
1644224500000|2022-02-07 09:01:40|338.48|335.58|338.51|335.61|338.51|335.61|338.44|335.54|11
1644224510000|2022-02-07 09:01:50|338.5|335.6|338.49|335.59|338.5|335.6|338.43|335.53|18
1644224520000|2022-02-07 09:02:00|338.48|335.58|338.47|335.57|338.5|335.6|338.44|335.54|19
1644224530000|2022-02-07 09:02:10|338.48|335.58|338.48|335.58|338.5|335.6|338.47|335.57|16
1644224540000|2022-02-07 09:02:20|338.49|335.59|338.48|335.58|338.5|335.6|338.47|335.57|7
1644224550000|2022-02-07 09:02:30|338.49|335.59|338.66|335.76|338.67|335.77|338.49|335.59|11
1644224560000|2022-02-07 09:02:40|338.65|335.75|338.9|336|338.9|336|338.63|335.73|18
1644224570000|2022-02-07 09:02:50|338.88|335.98|339.15|336.25|339.15|336.25|338.88|335.98|17
1644224580000|2022-02-07 09:03:00|339.13|336.23|338.99|336.09|339.18|336.28|338.99|336.09|22
1644224590000|2022-02-07 09:03:10|339.03|336.13|338.9|336|339.03|336.13|338.9|336|17
1644224600000|2022-02-07 09:03:20|338.91|336.01|338.88|335.98|338.91|336.01|338.79|335.89|23
1644224610000|2022-02-07 09:03:30|338.89|335.99|339.08|336.18|339.09|336.19|338.89|335.99|15
1644224620000|2022-02-07 09:03:40|339.06|336.16|339.08|336.18|339.09|336.19|339.05|336.15|10
1644224630000|2022-02-07 09:03:50|339.09|336.19|339.11|336.21|339.12|336.22|339.09|336.19|11
1644224640000|2022-02-07 09:04:00|339.1|336.2|339.11|336.21|339.14|336.24|339.1|336.2|16
1644224650000|2022-02-07 09:04:10|339.1|336.2|339.07|336.17|339.11|336.21|339.06|336.16|6
1644224660000|2022-02-07 09:04:20|339.08|336.18|339|336.1|339.08|336.18|338.97|336.07|13
1644224670000|2022-02-07 09:04:30|339.01|336.11|339|336.1|339.04|336.14|338.97|336.07|15
1644224680000|2022-02-07 09:04:40|339.01|336.11|339.11|336.21|339.24|336.34|339.01|336.11|22
1644224690000|2022-02-07 09:04:50|339.21|336.31|339.27|336.37|339.27|336.37|339.2|336.3|10
1644224700000|2022-02-07 09:05:00|339.26|336.36|339.25|336.35|339.26|336.36|339.24|336.34|8
1644224710000|2022-02-07 09:05:10|339.27|336.37|339.24|336.34|339.27|336.37|339.24|336.34|4
1644224720000|2022-02-07 09:05:20|339.25|336.35|339.25|336.35|339.25|336.35|339.25|336.35|1
1644224730000|2022-02-07 09:05:30|339.24|336.34|339.26|336.36|339.26|336.36|339.24|336.34|2
1644224740000|2022-02-07 09:05:40|339.25|336.35|339.05|336.15|339.25|336.35|339.05|336.15|15
1644224750000|2022-02-07 09:05:50|339.04|336.14|339.11|336.21|339.14|336.24|338.96|336.06|26
1644224760000|2022-02-07 09:06:00|339.1|336.2|338.88|335.98|339.11|336.21|338.88|335.98|27
1644224770000|2022-02-07 09:06:10|338.9|336|339.03|336.13|339.09|336.19|338.9|336|33
1644224780000|2022-02-07 09:06:20|339.02|336.12|338.99|336.09|339.06|336.16|338.98|336.08|22
1644224790000|2022-02-07 09:06:30|339.01|336.11|338.99|336.09|339.07|336.17|338.98|336.08|22
1644224800000|2022-02-07 09:06:40|339|336.1|339.15|336.25|339.15|336.25|338.99|336.09|17
1644224810000|2022-02-07 09:06:50|339.16|336.26|339.21|336.31|339.23|336.33|339.13|336.23|16
1644224820000|2022-02-07 09:07:00|339.2|336.3|339.13|336.23|339.2|336.3|339.11|336.21|21
1644224830000|2022-02-07 09:07:10|339.14|336.24|339.2|336.3|339.2|336.3|339.14|336.24|12
1644224840000|2022-02-07 09:07:20|339.12|336.22|339.2|336.3|339.2|336.3|339.12|336.22|18
1644224850000|2022-02-07 09:07:30|339.19|336.29|339.23|336.33|339.23|336.33|339.12|336.22|8
1644224860000|2022-02-07 09:07:40|339.25|336.35|339.21|336.31|339.31|336.41|339.17|336.27|24
1644224870000|2022-02-07 09:07:50|339.22|336.32|339.21|336.31|339.22|336.32|339.18|336.28|18
1644224880000|2022-02-07 09:08:00|339.22|336.32|339.23|336.33|339.23|336.33|339.21|336.31|6
1644224890000|2022-02-07 09:08:10|339.24|336.34|339.29|336.39|339.29|336.39|339.22|336.32|6
1644224900000|2022-02-07 09:08:20|339.23|336.33|339.25|336.35|339.28|336.38|339.13|336.23|9
1644224910000|2022-02-07 09:08:30|339.26|336.36|339.26|336.36|339.27|336.37|339.16|336.26|17
1644224920000|2022-02-07 09:08:40|339.24|336.34|339.03|336.13|339.24|336.34|339.03|336.13|13
1644224930000|2022-02-07 09:08:50|339.05|336.15|338.95|336.05|339.06|336.16|338.95|336.05|28
1644224940000|2022-02-07 09:09:00|338.94|336.04|339.03|336.13|339.07|336.17|338.86|335.96|31
1644224950000|2022-02-07 09:09:10|339.01|336.11|338.9|336|339.05|336.15|338.89|335.99|18
1644224960000|2022-02-07 09:09:20|338.91|336.01|338.8|335.9|338.91|336.01|338.8|335.9|25
1644224970000|2022-02-07 09:09:30|338.82|335.92|338.82|335.92|338.82|335.92|338.71|335.81|20
1644224980000|2022-02-07 09:09:40|338.81|335.91|338.95|336.05|339.07|336.17|338.81|335.91|25
1644224990000|2022-02-07 09:09:50|338.94|336.04|338.9|336|338.98|336.08|338.82|335.92|23
1644225000000|2022-02-07 09:10:00|338.91|336.01|338.88|335.98|338.92|336.02|338.82|335.92|19
1644225010000|2022-02-07 09:10:10|338.87|335.97|338.66|335.76|338.91|336.01|338.63|335.73|28
1644225020000|2022-02-07 09:10:20|338.68|335.78|338.71|335.81|338.81|335.91|338.68|335.78|22
1644225030000|2022-02-07 09:10:30|338.73|335.83|338.65|335.75|338.74|335.84|338.62|335.72|21
1644225040000|2022-02-07 09:10:40|338.63|335.73|338.64|335.74|338.68|335.78|338.61|335.71|21
1644225050000|2022-02-07 09:10:50|338.63|335.73|338.57|335.67|338.65|335.75|338.57|335.67|20
1644225060000|2022-02-07 09:11:00|338.5|335.6|338.36|335.46|338.5|335.6|338.34|335.44|28
1644225070000|2022-02-07 09:11:10|338.37|335.47|338.34|335.44|338.4|335.5|338.33|335.43|24
1644225080000|2022-02-07 09:11:20|338.35|335.45|338.19|335.29|338.35|335.45|338.18|335.28|18
1644225090000|2022-02-07 09:11:30|338.18|335.28|338.19|335.29|338.21|335.31|338.18|335.28|12
1644225100000|2022-02-07 09:11:40|338.17|335.27|338.15|335.25|338.19|335.29|338.15|335.25|12
1644225110000|2022-02-07 09:11:50|338.16|335.26|338.17|335.27|338.18|335.28|338.14|335.24|11
1644225120000|2022-02-07 09:12:00|338.16|335.26|338.09|335.19|338.21|335.31|338.09|335.19|20
1644225130000|2022-02-07 09:12:10|338.07|335.17|338.02|335.12|338.09|335.19|337.99|335.09|23
1644225140000|2022-02-07 09:12:20|338.03|335.13|338.15|335.25|338.15|335.25|338.03|335.13|25
1644225150000|2022-02-07 09:12:30|338.16|335.26|338.17|335.27|338.24|335.34|338.16|335.26|19
1644225160000|2022-02-07 09:12:40|338.18|335.28|338.16|335.26|338.19|335.29|338.15|335.25|12
1644225170000|2022-02-07 09:12:50|338.17|335.27|338.23|335.33|338.24|335.34|338.15|335.25|16
1644225180000|2022-02-07 09:13:00|338.24|335.34|338.07|335.17|338.24|335.34|338.05|335.15|23
1644225190000|2022-02-07 09:13:10|338.08|335.18|338.07|335.17|338.09|335.19|338.04|335.14|12
1644225200000|2022-02-07 09:13:20|338.04|335.14|337.98|335.08|338.05|335.15|337.96|335.06|15
1644225210000|2022-02-07 09:13:30|337.99|335.09|337.84|334.94|337.99|335.09|337.84|334.94|19
1644225220000|2022-02-07 09:13:40|337.83|334.93|337.85|334.95|337.88|334.98|337.81|334.91|23
1644225230000|2022-02-07 09:13:50|337.86|334.96|337.89|334.99|337.89|334.99|337.84|334.94|20
1644225240000|2022-02-07 09:14:00|337.9|335|337.84|334.94|337.9|335|337.83|334.93|15
1644225250000|2022-02-07 09:14:10|337.86|334.96|337.99|335.09|338.11|335.21|337.86|334.96|28
1644225260000|2022-02-07 09:14:20|337.98|335.08|337.86|334.96|338.05|335.15|337.83|334.93|24
1644225270000|2022-02-07 09:14:30|337.85|334.95|337.81|334.91|337.88|334.98|337.8|334.9|22
1644225280000|2022-02-07 09:14:40|337.82|334.92|337.84|334.94|337.86|334.96|337.8|334.9|20
1644225290000|2022-02-07 09:14:50|337.82|334.92|338.12|335.22|338.12|335.22|337.8|334.9|15
1644225300000|2022-02-07 09:15:00|338.13|335.23|338.09|335.19|338.2|335.3|338.09|335.19|21
1644225310000|2022-02-07 09:15:10|338.08|335.18|338.08|335.18|338.12|335.22|338|335.1|23
1644225320000|2022-02-07 09:15:20|338.07|335.17|338.09|335.19|338.11|335.21|338.05|335.15|21
1644225330000|2022-02-07 09:15:30|338.1|335.2|338.26|335.36|338.31|335.41|338.1|335.2|22
1644225340000|2022-02-07 09:15:40|338.27|335.37|338.08|335.18|338.28|335.38|338.04|335.14|24
1644225350000|2022-02-07 09:15:50|338.09|335.19|337.96|335.06|338.12|335.22|337.96|335.06|18
1644225360000|2022-02-07 09:16:00|337.99|335.09|337.97|335.07|338.04|335.14|337.86|334.96|31
1644225370000|2022-02-07 09:16:10|337.96|335.06|337.89|334.99|337.96|335.06|337.86|334.96|26
1644225380000|2022-02-07 09:16:20|337.87|334.97|337.84|334.94|337.93|335.03|337.84|334.94|16
1644225390000|2022-02-07 09:16:30|337.8|334.9|337.89|334.99|337.91|335.01|337.8|334.9|18
1644225400000|2022-02-07 09:16:40|337.88|334.98|337.86|334.96|337.96|335.06|337.8|334.9|18
1644225410000|2022-02-07 09:16:50|337.95|335.05|337.94|335.04|337.95|335.05|337.81|334.91|26
1644225420000|2022-02-07 09:17:00|337.93|335.03|337.93|335.03|337.98|335.08|337.85|334.95|19
1644225430000|2022-02-07 09:17:10|337.95|335.05|337.8|334.9|337.95|335.05|337.76|334.86|21
1644225440000|2022-02-07 09:17:20|337.77|334.87|337.82|334.92|337.95|335.05|337.77|334.87|24
1644225450000|2022-02-07 09:17:30|337.79|334.89|337.7|334.8|337.85|334.95|337.7|334.8|17
1644225460000|2022-02-07 09:17:40|337.73|334.83|337.67|334.77|337.75|334.85|337.65|334.75|19
1644225470000|2022-02-07 09:17:50|337.66|334.76|337.7|334.8|337.73|334.83|337.63|334.73|25
1644225480000|2022-02-07 09:18:00|337.69|334.79|337.68|334.78|337.73|334.83|337.63|334.73|20
1644225490000|2022-02-07 09:18:10|337.7|334.8|337.72|334.82|337.73|334.83|337.61|334.71|24
1644225500000|2022-02-07 09:18:20|337.69|334.79|337.53|334.63|337.74|334.84|337.47|334.57|26
1644225510000|2022-02-07 09:18:30|337.52|334.62|337.43|334.53|337.56|334.66|337.41|334.51|20
1644225520000|2022-02-07 09:18:40|337.46|334.56|337.38|334.48|337.46|334.56|337.36|334.46|22
1644225530000|2022-02-07 09:18:50|337.39|334.49|337.42|334.52|337.42|334.52|337.32|334.42|13
1644225540000|2022-02-07 09:19:00|337.37|334.47|337.39|334.49|337.42|334.52|337.37|334.47|17
1644225550000|2022-02-07 09:19:10|337.36|334.46|337.39|334.49|337.45|334.55|337.36|334.46|16
1644225560000|2022-02-07 09:19:20|337.41|334.51|337.38|334.48|337.43|334.53|337.33|334.43|20
1644225570000|2022-02-07 09:19:30|337.4|334.5|337.35|334.45|337.4|334.5|337.33|334.43|23
1644225580000|2022-02-07 09:19:40|337.37|334.47|337.33|334.43|337.43|334.53|337.3|334.4|15
1644225590000|2022-02-07 09:19:50|337.28|334.38|337.26|334.36|337.35|334.45|337.26|334.36|19
1644225600000|2022-02-07 09:20:00|337.27|334.37|337.16|334.26|337.3|334.4|337.15|334.25|32
1644225610000|2022-02-07 09:20:10|337.17|334.27|337.25|334.35|337.25|334.35|337.17|334.27|18
1644225620000|2022-02-07 09:20:20|337.23|334.33|337.35|334.45|337.42|334.52|337.2|334.3|28
1644225630000|2022-02-07 09:20:30|337.34|334.44|337.37|334.47|337.41|334.51|337.34|334.44|18
1644225640000|2022-02-07 09:20:40|337.36|334.46|337.21|334.31|337.41|334.51|337.21|334.31|26
1644225650000|2022-02-07 09:20:50|337.26|334.36|337.27|334.37|337.3|334.4|337.22|334.32|28
1644225660000|2022-02-07 09:21:00|337.28|334.38|337.45|334.55|337.45|334.55|337.28|334.38|19
1644225670000|2022-02-07 09:21:10|337.48|334.58|337.52|334.62|337.62|334.72|337.48|334.58|25
1644225680000|2022-02-07 09:21:20|337.55|334.65|337.6|334.7|337.61|334.71|337.53|334.63|16
1644225690000|2022-02-07 09:21:30|337.61|334.71|337.64|334.74|337.64|334.74|337.53|334.63|18
1644225700000|2022-02-07 09:21:40|337.65|334.75|337.57|334.67|337.67|334.77|337.56|334.66|18
1644225710000|2022-02-07 09:21:50|337.56|334.66|337.57|334.67|337.63|334.73|337.53|334.63|19
1644225720000|2022-02-07 09:22:00|337.56|334.66|337.74|334.84|337.74|334.84|337.56|334.66|13
1644225730000|2022-02-07 09:22:10|337.75|334.85|337.83|334.93|337.92|335.02|337.73|334.83|29
1644225740000|2022-02-07 09:22:20|337.8|334.9|337.83|334.93|337.87|334.97|337.75|334.85|32
1644225750000|2022-02-07 09:22:30|337.77|334.87|337.75|334.85|337.84|334.94|337.75|334.85|18
1644225760000|2022-02-07 09:22:40|337.77|334.87|337.79|334.89|337.8|334.9|337.74|334.84|19
1644225770000|2022-02-07 09:22:50|337.8|334.9|337.79|334.89|337.81|334.91|337.76|334.86|20
1644225780000|2022-02-07 09:23:00|337.8|334.9|337.83|334.93|337.83|334.93|337.73|334.83|17
1644225790000|2022-02-07 09:23:10|337.81|334.91|337.83|334.93|337.85|334.95|337.81|334.91|10
1644225800000|2022-02-07 09:23:20|337.8|334.9|337.85|334.95|337.86|334.96|337.78|334.88|15
1644225810000|2022-02-07 09:23:30|337.84|334.94|337.88|334.98|337.88|334.98|337.81|334.91|13
1644225820000|2022-02-07 09:23:40|337.84|334.94|337.87|334.97|337.88|334.98|337.82|334.92|14
1644225830000|2022-02-07 09:23:50|337.88|334.98|337.94|335.04|337.94|335.04|337.81|334.91|18
1644225840000|2022-02-07 09:24:00|337.92|335.02|337.9|335|337.94|335.04|337.76|334.86|23
1644225850000|2022-02-07 09:24:10|337.86|334.96|337.77|334.87|337.88|334.98|337.77|334.87|18
1644225860000|2022-02-07 09:24:20|337.78|334.88|337.8|334.9|337.8|334.9|337.73|334.83|16
1644225870000|2022-02-07 09:24:30|337.79|334.89|337.73|334.83|337.81|334.91|337.73|334.83|17
1644225880000|2022-02-07 09:24:40|337.72|334.82|337.52|334.62|337.72|334.82|337.41|334.51|31
1644225890000|2022-02-07 09:24:50|337.51|334.61|337.49|334.59|337.54|334.64|337.48|334.58|18
1644225900000|2022-02-07 09:25:00|337.5|334.6|337.53|334.63|337.53|334.63|337.41|334.51|27
1644225910000|2022-02-07 09:25:10|337.55|334.65|337.45|334.55|337.56|334.66|337.44|334.54|24
1644225920000|2022-02-07 09:25:20|337.49|334.59|337.47|334.57|337.52|334.62|337.44|334.54|26
1644225930000|2022-02-07 09:25:30|337.45|334.55|337.34|334.44|337.45|334.55|337.34|334.44|26
1644225940000|2022-02-07 09:25:40|337.37|334.47|337.22|334.32|337.38|334.48|337.22|334.32|21
1644225950000|2022-02-07 09:25:50|337.21|334.31|337.1|334.2|337.27|334.37|337.1|334.2|24
1644225960000|2022-02-07 09:26:00|337.11|334.21|337.06|334.16|337.14|334.24|337.01|334.11|19
1644225970000|2022-02-07 09:26:10|337.05|334.15|337.02|334.12|337.05|334.15|337|334.1|9
1644225980000|2022-02-07 09:26:20|337.01|334.11|336.99|334.09|337.03|334.13|336.89|333.99|21
1644225990000|2022-02-07 09:26:30|336.98|334.08|336.9|334|336.99|334.09|336.9|334|10
1644226000000|2022-02-07 09:26:40|336.84|333.94|336.78|333.88|336.85|333.95|336.77|333.87|9
1644226010000|2022-02-07 09:26:50|336.76|333.86|336.59|333.69|336.76|333.86|336.59|333.69|29
1644226020000|2022-02-07 09:27:00|336.58|333.68|336.77|333.87|336.77|333.87|336.58|333.68|23
1644226030000|2022-02-07 09:27:10|336.73|333.83|336.77|333.87|336.77|333.87|336.61|333.71|21
1644226040000|2022-02-07 09:27:20|336.78|333.88|336.98|334.08|337|334.1|336.75|333.85|29
1644226050000|2022-02-07 09:27:30|336.95|334.05|336.94|334.04|337|334.1|336.93|334.03|20
1644226060000|2022-02-07 09:27:40|336.95|334.05|337|334.1|337.01|334.11|336.94|334.04|16
1644226070000|2022-02-07 09:27:50|337.01|334.11|337.23|334.33|337.3|334.4|337|334.1|28
1644226080000|2022-02-07 09:28:00|337.22|334.32|337.32|334.42|337.33|334.43|337.17|334.27|24
1644226090000|2022-02-07 09:28:10|337.26|334.36|337.08|334.18|337.34|334.44|337.08|334.18|17
1644226100000|2022-02-07 09:28:20|337.07|334.17|337.08|334.18|337.12|334.22|337.02|334.12|21
1644226110000|2022-02-07 09:28:30|337.1|334.2|337.11|334.21|337.12|334.22|337.05|334.15|20
1644226120000|2022-02-07 09:28:40|337.1|334.2|337.08|334.18|337.1|334.2|337.06|334.16|18
1644226130000|2022-02-07 09:28:50|337.07|334.17|337.09|334.19|337.14|334.24|337.07|334.17|18
1644226140000|2022-02-07 09:29:00|337.14|334.24|337.28|334.38|337.32|334.42|337.14|334.24|28
1644226150000|2022-02-07 09:29:10|337.24|334.34|337.33|334.43|337.33|334.43|337.16|334.26|20
1644226160000|2022-02-07 09:29:20|337.32|334.42|337.36|334.46|337.36|334.46|337.17|334.27|20
1644226170000|2022-02-07 09:29:30|337.32|334.42|337.33|334.43|337.45|334.55|337.28|334.38|22
1644226180000|2022-02-07 09:29:40|337.32|334.42|337.25|334.35|337.43|334.53|337.25|334.35|22
1644226190000|2022-02-07 09:29:50|337.28|334.38|337.22|334.32|337.33|334.43|337.2|334.3|18
1644226200000|2022-02-07 09:30:00|337.23|334.33|337.08|334.18|337.33|334.43|337.06|334.16|25
1644226210000|2022-02-07 09:30:10|337.07|334.17|337.05|334.15|337.09|334.19|336.93|334.03|26
1644226220000|2022-02-07 09:30:20|337.07|334.17|337.01|334.11|337.07|334.17|336.89|333.99|26
1644226230000|2022-02-07 09:30:30|336.99|334.09|337.16|334.26|337.17|334.27|336.98|334.08|24
1644226240000|2022-02-07 09:30:40|337.17|334.27|337.13|334.23|337.18|334.28|337.13|334.23|15
1644226250000|2022-02-07 09:30:50|337.14|334.24|337.04|334.14|337.16|334.26|337.02|334.12|29
1644226260000|2022-02-07 09:31:00|337.06|334.16|336.94|334.04|337.09|334.19|336.91|334.01|25
1644226270000|2022-02-07 09:31:10|336.99|334.09|336.97|334.07|337.02|334.12|336.92|334.02|25
1644226280000|2022-02-07 09:31:20|336.99|334.09|336.99|334.09|337.08|334.18|336.96|334.06|26
1644226290000|2022-02-07 09:31:30|337|334.1|337|334.1|337.05|334.15|336.91|334.01|25
1644226300000|2022-02-07 09:31:40|336.94|334.04|336.85|333.95|336.98|334.08|336.85|333.95|25
1644226310000|2022-02-07 09:31:50|336.84|333.94|336.83|333.93|336.87|333.97|336.72|333.82|27
1644226320000|2022-02-07 09:32:00|336.86|333.96|336.79|333.89|336.86|333.96|336.76|333.86|20
1644226330000|2022-02-07 09:32:10|336.78|333.88|336.58|333.68|336.78|333.88|336.56|333.66|27
1644226340000|2022-02-07 09:32:20|336.57|333.67|336.61|333.71|336.63|333.73|336.55|333.65|20
1644226350000|2022-02-07 09:32:30|336.62|333.72|336.56|333.66|336.68|333.78|336.51|333.61|25
1644226360000|2022-02-07 09:32:40|336.55|333.65|336.62|333.72|336.62|333.72|336.49|333.59|18
1644226370000|2022-02-07 09:32:50|336.61|333.71|336.46|333.56|336.61|333.71|336.45|333.55|20
1644226380000|2022-02-07 09:33:00|336.45|333.55|336.49|333.59|336.51|333.61|336.44|333.54|17
1644226390000|2022-02-07 09:33:10|336.48|333.58|336.48|333.58|336.5|333.6|336.4|333.5|19
1644226400000|2022-02-07 09:33:20|336.44|333.54|336.35|333.45|336.54|333.64|336.33|333.43|25
1644226410000|2022-02-07 09:33:30|336.36|333.46|336.32|333.42|336.39|333.49|336.31|333.41|19
1644226420000|2022-02-07 09:33:40|336.31|333.41|336.32|333.42|336.39|333.49|336.27|333.37|20
1644226430000|2022-02-07 09:33:50|336.31|333.41|336.29|333.39|336.36|333.46|336.28|333.38|21
1644226440000|2022-02-07 09:34:00|336.3|333.4|336.33|333.43|336.34|333.44|336.24|333.34|28
1644226450000|2022-02-07 09:34:10|336.31|333.41|336.31|333.41|336.31|333.41|336.23|333.33|11
1644226460000|2022-02-07 09:34:20|336.32|333.42|336.27|333.37|336.34|333.44|336.22|333.32|21
1644226470000|2022-02-07 09:34:30|336.28|333.38|335.99|333.09|336.28|333.38|335.99|333.09|23
1644226480000|2022-02-07 09:34:40|335.96|333.06|335.65|332.75|335.96|333.06|335.62|332.72|33
1644226490000|2022-02-07 09:34:50|335.64|332.74|335.67|332.77|335.7|332.8|335.64|332.74|17
1644226500000|2022-02-07 09:35:00|335.68|332.78|335.6|332.7|335.68|332.78|335.56|332.66|12
1644226510000|2022-02-07 09:35:10|335.55|332.65|335.23|332.33|335.55|332.65|335.22|332.32|27
1644226520000|2022-02-07 09:35:20|335.2|332.3|335.17|332.27|335.23|332.33|335.17|332.27|28
1644226530000|2022-02-07 09:35:30|335.18|332.28|335.21|332.31|335.22|332.32|335.16|332.26|25
1644226540000|2022-02-07 09:35:40|335.22|332.32|335.19|332.29|335.23|332.33|335.19|332.29|10
1644226550000|2022-02-07 09:35:50|335.18|332.28|335.07|332.17|335.18|332.28|335.03|332.13|27
1644226560000|2022-02-07 09:36:00|335.14|332.24|334.88|331.98|335.16|332.26|334.85|331.95|26
1644226570000|2022-02-07 09:36:10|334.91|332.01|334.66|331.76|334.94|332.04|334.64|331.74|31
1644226580000|2022-02-07 09:36:20|334.7|331.8|334.74|331.84|334.78|331.88|334.65|331.75|25
1644226590000|2022-02-07 09:36:30|334.76|331.86|334.76|331.86|334.76|331.86|334.69|331.79|20
1644226600000|2022-02-07 09:36:40|334.74|331.84|334.66|331.76|334.83|331.93|334.66|331.76|24
1644226610000|2022-02-07 09:36:50|334.68|331.78|334.56|331.66|334.79|331.89|334.53|331.63|28
1644226620000|2022-02-07 09:37:00|334.54|331.64|334.78|331.88|334.78|331.88|334.54|331.64|25
1644226630000|2022-02-07 09:37:10|334.81|331.91|335.03|332.13|335.03|332.13|334.81|331.91|24
1644226640000|2022-02-07 09:37:20|335.04|332.14|334.8|331.9|335.04|332.14|334.8|331.9|20
1644226650000|2022-02-07 09:37:30|334.81|331.91|334.72|331.82|334.91|332.01|334.65|331.75|27
1644226660000|2022-02-07 09:37:40|334.71|331.81|334.88|331.98|334.88|331.98|334.61|331.71|27
1644226670000|2022-02-07 09:37:50|334.86|331.96|334.69|331.79|334.86|331.96|334.69|331.79|32
1644226680000|2022-02-07 09:38:00|334.68|331.78|334.66|331.76|334.72|331.82|334.65|331.75|30
1644226690000|2022-02-07 09:38:10|334.65|331.75|334.68|331.78|334.72|331.82|334.62|331.72|29
1644226700000|2022-02-07 09:38:20|334.69|331.79|334.72|331.82|334.73|331.83|334.64|331.74|22
1644226710000|2022-02-07 09:38:30|334.73|331.83|334.77|331.87|334.77|331.87|334.58|331.68|31
1644226720000|2022-02-07 09:38:40|334.74|331.84|334.75|331.85|334.77|331.87|334.68|331.78|32
1644226730000|2022-02-07 09:38:50|334.76|331.86|334.72|331.82|334.9|332|334.7|331.8|31
1644226740000|2022-02-07 09:39:00|334.76|331.86|334.8|331.9|334.81|331.91|334.69|331.79|25
1644226750000|2022-02-07 09:39:10|334.81|331.91|334.86|331.96|334.86|331.96|334.67|331.77|21
1644226760000|2022-02-07 09:39:20|334.87|331.97|334.94|332.04|334.95|332.05|334.86|331.96|26
1644226770000|2022-02-07 09:39:30|334.95|332.05|334.9|332|334.95|332.05|334.9|332|12
1644226780000|2022-02-07 09:39:40|334.88|331.98|334.94|332.04|334.98|332.08|334.88|331.98|14
1644226790000|2022-02-07 09:39:50|334.93|332.03|335.13|332.23|335.13|332.23|334.93|332.03|18
1644226800000|2022-02-07 09:40:00|335.03|332.13|335.26|332.36|335.31|332.41|335.03|332.13|29
1644226810000|2022-02-07 09:40:10|335.21|332.31|335.25|332.35|335.25|332.35|335.16|332.26|24
1644226820000|2022-02-07 09:40:20|335.24|332.34|335.39|332.49|335.39|332.49|335.19|332.29|25
1644226830000|2022-02-07 09:40:30|335.45|332.55|335.78|332.88|335.8|332.9|335.45|332.55|33
1644226840000|2022-02-07 09:40:40|335.82|332.92|335.59|332.69|335.82|332.92|335.51|332.61|34
1644226850000|2022-02-07 09:40:50|335.64|332.74|335.77|332.87|335.77|332.87|335.47|332.57|27
1644226860000|2022-02-07 09:41:00|335.73|332.83|335.69|332.79|335.76|332.86|335.56|332.66|29
1644226870000|2022-02-07 09:41:10|335.71|332.81|335.68|332.78|335.72|332.82|335.6|332.7|28
1644226880000|2022-02-07 09:41:20|335.7|332.8|335.65|332.75|335.71|332.81|335.64|332.74|16
1644226890000|2022-02-07 09:41:30|335.66|332.76|335.56|332.66|335.67|332.77|335.5|332.6|33
1644226900000|2022-02-07 09:41:40|335.55|332.65|335.53|332.63|335.6|332.7|335.52|332.62|24
1644226910000|2022-02-07 09:41:50|335.54|332.64|335.57|332.67|335.6|332.7|335.53|332.63|18
1644226920000|2022-02-07 09:42:00|335.58|332.68|335.79|332.89|335.81|332.91|335.58|332.68|28
1644226930000|2022-02-07 09:42:10|335.8|332.9|335.8|332.9|335.84|332.94|335.75|332.85|15
1644226940000|2022-02-07 09:42:20|335.81|332.91|335.73|332.83|335.83|332.93|335.69|332.79|20
1644226950000|2022-02-07 09:42:30|335.74|332.84|335.81|332.91|335.83|332.93|335.67|332.77|16
1644226960000|2022-02-07 09:42:40|335.79|332.89|335.66|332.76|335.83|332.93|335.66|332.76|21
1644226970000|2022-02-07 09:42:50|335.67|332.77|335.73|332.83|335.77|332.87|335.67|332.77|20
1644226980000|2022-02-07 09:43:00|335.72|332.82|335.5|332.6|335.72|332.82|335.5|332.6|30
1644226990000|2022-02-07 09:43:10|335.49|332.59|335.55|332.65|335.56|332.66|335.46|332.56|23
1644227000000|2022-02-07 09:43:20|335.54|332.64|335.49|332.59|335.56|332.66|335.45|332.55|21
1644227010000|2022-02-07 09:43:30|335.5|332.6|335.55|332.65|335.62|332.72|335.46|332.56|21
1644227020000|2022-02-07 09:43:40|335.56|332.66|335.5|332.6|335.56|332.66|335.46|332.56|22
1644227030000|2022-02-07 09:43:50|335.47|332.57|335.47|332.57|335.53|332.63|335.46|332.56|23
1644227040000|2022-02-07 09:44:00|335.49|332.59|335.5|332.6|335.56|332.66|335.46|332.56|30
1644227050000|2022-02-07 09:44:10|335.52|332.62|335.52|332.62|335.61|332.71|335.47|332.57|24
1644227060000|2022-02-07 09:44:20|335.48|332.58|335.47|332.57|335.54|332.64|335.46|332.56|25
1644227070000|2022-02-07 09:44:30|335.48|332.58|335.5|332.6|335.57|332.67|335.44|332.54|24
1644227080000|2022-02-07 09:44:40|335.51|332.61|335.42|332.52|335.53|332.63|335.41|332.51|18
1644227090000|2022-02-07 09:44:50|335.48|332.58|335.49|332.59|335.52|332.62|335.46|332.56|17
1644227100000|2022-02-07 09:45:00|335.51|332.61|335.53|332.63|335.53|332.63|335.44|332.54|19
1644227110000|2022-02-07 09:45:10|335.49|332.59|335.27|332.37|335.5|332.6|335.25|332.35|24
1644227120000|2022-02-07 09:45:20|335.26|332.36|335.35|332.45|335.36|332.46|335.26|332.36|25
1644227130000|2022-02-07 09:45:30|335.4|332.5|335.53|332.63|335.58|332.68|335.37|332.47|33
1644227140000|2022-02-07 09:45:40|335.56|332.66|335.59|332.69|335.7|332.8|335.51|332.61|34
1644227150000|2022-02-07 09:45:50|335.6|332.7|335.65|332.75|335.66|332.76|335.44|332.54|26
1644227160000|2022-02-07 09:46:00|335.66|332.76|335.63|332.73|335.67|332.77|335.58|332.68|16
1644227170000|2022-02-07 09:46:10|335.67|332.77|335.85|332.95|335.85|332.95|335.58|332.68|22
1644227180000|2022-02-07 09:46:20|335.86|332.96|336.38|333.48|336.38|333.48|335.77|332.87|27
1644227190000|2022-02-07 09:46:30|336.4|333.5|336.49|333.59|336.61|333.71|336.4|333.5|23
1644227200000|2022-02-07 09:46:40|336.48|333.58|336.54|333.64|336.57|333.67|336.46|333.56|28
1644227210000|2022-02-07 09:46:50|336.55|333.65|336.42|333.52|336.56|333.66|336.31|333.41|20
1644227220000|2022-02-07 09:47:00|336.43|333.53|336.56|333.66|336.56|333.66|336.39|333.49|14
1644227230000|2022-02-07 09:47:10|336.44|333.54|336.67|333.77|336.73|333.83|336.44|333.54|26
1644227240000|2022-02-07 09:47:20|336.69|333.79|336.68|333.78|336.7|333.8|336.6|333.7|27
1644227250000|2022-02-07 09:47:30|336.66|333.76|336.72|333.82|336.73|333.83|336.64|333.74|25
1644227260000|2022-02-07 09:47:40|336.73|333.83|336.65|333.75|336.75|333.85|336.65|333.75|20
1644227270000|2022-02-07 09:47:50|336.68|333.78|336.52|333.62|336.68|333.78|336.49|333.59|25
1644227280000|2022-02-07 09:48:00|336.5|333.6|336.54|333.64|336.59|333.69|336.48|333.58|28
1644227290000|2022-02-07 09:48:10|336.55|333.65|336.64|333.74|336.74|333.84|336.55|333.65|35
1644227300000|2022-02-07 09:48:20|336.63|333.73|336.48|333.58|336.64|333.74|336.48|333.58|28
1644227310000|2022-02-07 09:48:30|336.51|333.61|336.16|333.26|336.55|333.65|336.16|333.26|31
1644227320000|2022-02-07 09:48:40|336.2|333.3|336.35|333.45|336.37|333.47|336.18|333.28|28
1644227330000|2022-02-07 09:48:50|336.36|333.46|336.41|333.51|336.48|333.58|336.3|333.4|27
1644227340000|2022-02-07 09:49:00|336.4|333.5|336.46|333.56|336.47|333.57|336.39|333.49|17
1644227350000|2022-02-07 09:49:10|336.44|333.54|336.48|333.58|336.55|333.65|336.44|333.54|20
1644227360000|2022-02-07 09:49:20|336.46|333.56|336.47|333.57|336.52|333.62|336.42|333.52|19
1644227370000|2022-02-07 09:49:30|336.5|333.6|336.47|333.57|336.5|333.6|336.47|333.57|12
1644227380000|2022-02-07 09:49:40|336.42|333.52|336.45|333.55|336.51|333.61|336.4|333.5|20
1644227390000|2022-02-07 09:49:50|336.44|333.54|336.33|333.43|336.46|333.56|336.3|333.4|21
1644227400000|2022-02-07 09:50:00|336.43|333.53|336.32|333.42|336.43|333.53|336.29|333.39|22
1644227410000|2022-02-07 09:50:10|336.33|333.43|336.42|333.52|336.44|333.54|336.26|333.36|27
1644227420000|2022-02-07 09:50:20|336.47|333.57|336.37|333.47|336.48|333.58|336.37|333.47|22
1644227430000|2022-02-07 09:50:30|336.38|333.48|336.39|333.49|336.39|333.49|336.33|333.43|16
1644227440000|2022-02-07 09:50:40|336.4|333.5|336.37|333.47|336.41|333.51|336.33|333.43|25
1644227450000|2022-02-07 09:50:50|336.36|333.46|336.36|333.46|336.42|333.52|336.35|333.45|22
1644227460000|2022-02-07 09:51:00|336.39|333.49|336.46|333.56|336.46|333.56|336.37|333.47|17
1644227470000|2022-02-07 09:51:10|336.45|333.55|336.86|333.96|336.86|333.96|336.45|333.55|26
1644227480000|2022-02-07 09:51:20|336.89|333.99|336.79|333.89|336.9|334|336.7|333.8|21
1644227490000|2022-02-07 09:51:30|336.8|333.9|336.8|333.9|336.85|333.95|336.65|333.75|22
1644227500000|2022-02-07 09:51:40|336.81|333.91|336.83|333.93|336.85|333.95|336.76|333.86|24
1644227510000|2022-02-07 09:51:50|336.85|333.95|336.89|333.99|336.93|334.03|336.81|333.91|22
1644227520000|2022-02-07 09:52:00|336.88|333.98|336.72|333.82|336.89|333.99|336.72|333.82|29
1644227530000|2022-02-07 09:52:10|336.75|333.85|336.77|333.87|336.8|333.9|336.71|333.81|29
1644227540000|2022-02-07 09:52:20|336.75|333.85|336.67|333.77|336.75|333.85|336.59|333.69|22
1644227550000|2022-02-07 09:52:30|336.68|333.78|336.82|333.92|336.9|334|336.61|333.71|25
1644227560000|2022-02-07 09:52:40|336.83|333.93|336.84|333.94|336.93|334.03|336.83|333.93|19
1644227570000|2022-02-07 09:52:50|336.85|333.95|336.77|333.87|336.91|334.01|336.74|333.84|25
1644227580000|2022-02-07 09:53:00|336.78|333.88|336.86|333.96|336.87|333.97|336.72|333.82|20
1644227590000|2022-02-07 09:53:10|336.87|333.97|336.88|333.98|336.92|334.02|336.83|333.93|17
1644227600000|2022-02-07 09:53:20|336.9|334|336.9|334|336.91|334.01|336.83|333.93|15
1644227610000|2022-02-07 09:53:30|336.89|333.99|336.89|333.99|336.91|334.01|336.84|333.94|16
1644227620000|2022-02-07 09:53:40|336.88|333.98|336.89|333.99|336.9|334|336.78|333.88|20
1644227630000|2022-02-07 09:53:50|336.86|333.96|336.92|334.02|336.93|334.03|336.83|333.93|20
1644227640000|2022-02-07 09:54:00|336.84|333.94|336.85|333.95|336.89|333.99|336.79|333.89|17
1644227650000|2022-02-07 09:54:10|336.87|333.97|336.84|333.94|336.87|333.97|336.78|333.88|9
1644227660000|2022-02-07 09:54:20|336.83|333.93|336.74|333.84|336.83|333.93|336.73|333.83|19
1644227670000|2022-02-07 09:54:30|336.76|333.86|336.74|333.84|336.82|333.92|336.74|333.84|18
1644227680000|2022-02-07 09:54:40|336.75|333.85|336.74|333.84|336.77|333.87|336.71|333.81|16
1644227690000|2022-02-07 09:54:50|336.81|333.91|336.74|333.84|336.81|333.91|336.7|333.8|20
1644227700000|2022-02-07 09:55:00|336.73|333.83|336.61|333.71|336.73|333.83|336.51|333.61|25
1644227710000|2022-02-07 09:55:10|336.6|333.7|336.69|333.79|336.69|333.79|336.59|333.69|21
1644227720000|2022-02-07 09:55:20|336.7|333.8|336.89|333.99|336.92|334.02|336.7|333.8|23
1644227730000|2022-02-07 09:55:30|336.84|333.94|336.88|333.98|336.92|334.02|336.82|333.92|23
1644227740000|2022-02-07 09:55:40|336.89|333.99|337.08|334.18|337.08|334.18|336.87|333.97|26
1644227750000|2022-02-07 09:55:50|337.05|334.15|337|334.1|337.05|334.15|336.95|334.05|22
1644227760000|2022-02-07 09:56:00|337.03|334.13|336.98|334.08|337.06|334.16|336.94|334.04|26
1644227770000|2022-02-07 09:56:10|336.97|334.07|337|334.1|337.01|334.11|336.93|334.03|24
1644227780000|2022-02-07 09:56:20|336.98|334.08|337|334.1|337.09|334.19|336.97|334.07|22
1644227790000|2022-02-07 09:56:30|337.01|334.11|337.01|334.11|337.08|334.18|337.01|334.11|19
1644227800000|2022-02-07 09:56:40|337.02|334.12|337.04|334.14|337.06|334.16|337.02|334.12|17
1644227810000|2022-02-07 09:56:50|337.05|334.15|337.01|334.11|337.1|334.2|337|334.1|24
1644227820000|2022-02-07 09:57:00|337.02|334.12|337.01|334.11|337.08|334.18|336.97|334.07|28
1644227830000|2022-02-07 09:57:10|336.92|334.02|336.91|334.01|337.02|334.12|336.89|333.99|25
1644227840000|2022-02-07 09:57:20|336.93|334.03|336.8|333.9|337.04|334.14|336.8|333.9|28
1644227850000|2022-02-07 09:57:30|336.79|333.89|336.8|333.9|336.86|333.96|336.79|333.89|25
1644227860000|2022-02-07 09:57:40|336.81|333.91|336.79|333.89|336.87|333.97|336.79|333.89|18
1644227870000|2022-02-07 09:57:50|336.8|333.9|336.87|333.97|336.88|333.98|336.78|333.88|19
1644227880000|2022-02-07 09:58:00|336.84|333.94|336.95|334.05|337.01|334.11|336.84|333.94|22
1644227890000|2022-02-07 09:58:10|337|334.1|337.15|334.25|337.15|334.25|336.93|334.03|26
1644227900000|2022-02-07 09:58:20|337.14|334.24|337.07|334.17|337.15|334.25|337.04|334.14|27
1644227910000|2022-02-07 09:58:30|337.06|334.16|336.92|334.02|337.1|334.2|336.92|334.02|21
1644227920000|2022-02-07 09:58:40|336.93|334.03|336.99|334.09|337.01|334.11|336.93|334.03|21
1644227930000|2022-02-07 09:58:50|337.01|334.11|337|334.1|337.14|334.24|336.96|334.06|30
1644227940000|2022-02-07 09:59:00|337.01|334.11|337.08|334.18|337.11|334.21|336.99|334.09|21
1644227950000|2022-02-07 09:59:10|337.07|334.17|337.13|334.23|337.16|334.26|337.07|334.17|21
1644227960000|2022-02-07 09:59:20|337.12|334.22|337.11|334.21|337.13|334.23|337.02|334.12|22
1644227970000|2022-02-07 09:59:30|337.07|334.17|336.93|334.03|337.08|334.18|336.92|334.02|19
1644227980000|2022-02-07 09:59:40|336.94|334.04|336.84|333.94|336.98|334.08|336.83|333.93|20
1644227990000|2022-02-07 09:59:50|336.81|333.91|336.81|333.91|336.85|333.95|336.73|333.83|24
1644228000000|2022-02-07 10:00:00|336.8|333.9|336.83|333.93|336.91|334.01|336.71|333.81|26
1644228010000|2022-02-07 10:00:10|336.84|333.94|336.81|333.91|336.9|334|336.79|333.89|15
1644228020000|2022-02-07 10:00:20|336.8|333.9|336.79|333.89|336.83|333.93|336.77|333.87|22
1644228030000|2022-02-07 10:00:30|336.78|333.88|336.84|333.94|336.84|333.94|336.78|333.88|17
1644228040000|2022-02-07 10:00:40|336.82|333.92|336.89|333.99|336.89|333.99|336.79|333.89|24
1644228050000|2022-02-07 10:00:50|336.86|333.96|336.92|334.02|336.92|334.02|336.86|333.96|18
1644228060000|2022-02-07 10:01:00|336.91|334.01|336.93|334.03|336.99|334.09|336.84|333.94|26
1644228070000|2022-02-07 10:01:10|336.95|334.05|337.02|334.12|337.03|334.13|336.93|334.03|19
1644228080000|2022-02-07 10:01:20|337.01|334.11|336.95|334.05|337.04|334.14|336.95|334.05|21
1644228090000|2022-02-07 10:01:30|336.99|334.09|337.13|334.23|337.19|334.29|336.99|334.09|22
1644228100000|2022-02-07 10:01:40|337.14|334.24|337.16|334.26|337.19|334.29|337.08|334.18|11
1644228110000|2022-02-07 10:01:50|337.11|334.21|337.16|334.26|337.19|334.29|337.11|334.21|15
1644228120000|2022-02-07 10:02:00|337.19|334.29|337.4|334.5|337.43|334.53|337.17|334.27|26
1644228130000|2022-02-07 10:02:10|337.37|334.47|337.65|334.75|337.66|334.76|337.37|334.47|30
1644228140000|2022-02-07 10:02:20|337.7|334.8|337.72|334.82|337.75|334.85|337.7|334.8|14
1644228150000|2022-02-07 10:02:30|337.71|334.81|337.73|334.83|337.74|334.84|337.71|334.81|9
1644228160000|2022-02-07 10:02:40|337.74|334.84|337.7|334.8|337.75|334.85|337.7|334.8|4
1644228170000|2022-02-07 10:02:50|337.73|334.83|337.73|334.83|337.73|334.83|337.72|334.82|3
1644228180000|2022-02-07 10:03:00|337.72|334.82|337.72|334.82|337.73|334.83|337.71|334.81|5
1644228190000|2022-02-07 10:03:10|337.73|334.83|337.58|334.68|337.74|334.84|337.56|334.66|14
1644228200000|2022-02-07 10:03:20|337.59|334.69|337.61|334.71|337.69|334.79|337.57|334.67|18
1644228210000|2022-02-07 10:03:30|337.62|334.72|337.64|334.74|337.67|334.77|337.58|334.68|17
1644228220000|2022-02-07 10:03:40|337.63|334.73|337.65|334.75|337.66|334.76|337.63|334.73|14
1644228230000|2022-02-07 10:03:50|337.66|334.76|337.54|334.64|337.67|334.77|337.5|334.6|21
1644228240000|2022-02-07 10:04:00|337.55|334.65|337.51|334.61|337.56|334.66|337.44|334.54|20
1644228250000|2022-02-07 10:04:10|337.5|334.6|337.47|334.57|337.5|334.6|337.46|334.56|11
1644228260000|2022-02-07 10:04:20|337.48|334.58|337.47|334.57|337.48|334.58|337.46|334.56|10
1644228270000|2022-02-07 10:04:30|337.48|334.58|337.55|334.65|337.55|334.65|337.38|334.48|18
1644228280000|2022-02-07 10:04:40|337.54|334.64|337.54|334.64|337.54|334.64|337.48|334.58|22
1644228290000|2022-02-07 10:04:50|337.55|334.65|337.54|334.64|337.56|334.66|337.5|334.6|19
1644228300000|2022-02-07 10:05:00|337.55|334.65|337.49|334.59|337.55|334.65|337.47|334.57|9
1644228310000|2022-02-07 10:05:10|337.5|334.6|337.53|334.63|337.53|334.63|337.48|334.58|16
1644228320000|2022-02-07 10:05:20|337.52|334.62|337.51|334.61|337.54|334.64|337.5|334.6|10
1644228330000|2022-02-07 10:05:30|337.52|334.62|337.51|334.61|337.52|334.62|337.49|334.59|11
1644228340000|2022-02-07 10:05:40|337.5|334.6|337.51|334.61|337.53|334.63|337.48|334.58|16
1644228350000|2022-02-07 10:05:50|337.5|334.6|337.52|334.62|337.54|334.64|337.49|334.59|8
1644228360000|2022-02-07 10:06:00|337.51|334.61|337.59|334.69|337.59|334.69|337.49|334.59|11
1644228370000|2022-02-07 10:06:10|337.55|334.65|337.64|334.74|337.64|334.74|337.55|334.65|14
1644228380000|2022-02-07 10:06:20|337.61|334.71|337.59|334.69|337.67|334.77|337.59|334.69|12
1644228390000|2022-02-07 10:06:30|337.62|334.72|337.51|334.61|337.63|334.73|337.51|334.61|12
1644228400000|2022-02-07 10:06:40|337.52|334.62|337.13|334.23|337.54|334.64|337.13|334.23|20
1644228410000|2022-02-07 10:06:50|337.1|334.2|336.95|334.05|337.11|334.21|336.88|333.98|31
1644228420000|2022-02-07 10:07:00|336.96|334.06|336.73|333.83|336.97|334.07|336.73|333.83|23
1644228430000|2022-02-07 10:07:10|336.7|333.8|336.63|333.73|336.74|333.84|336.58|333.68|30
1644228440000|2022-02-07 10:07:20|336.64|333.74|336.65|333.75|336.76|333.86|336.56|333.66|26
1644228450000|2022-02-07 10:07:30|336.64|333.74|336.46|333.56|336.69|333.79|336.46|333.56|25
1644228460000|2022-02-07 10:07:40|336.47|333.57|336.51|333.61|336.51|333.61|336.33|333.43|27
1644228470000|2022-02-07 10:07:50|336.49|333.59|336.4|333.5|336.53|333.63|336.36|333.46|24
1644228480000|2022-02-07 10:08:00|336.42|333.52|336.23|333.33|336.43|333.53|336.23|333.33|20
1644228490000|2022-02-07 10:08:10|336.18|333.28|336.15|333.25|336.25|333.35|336.12|333.22|23
1644228500000|2022-02-07 10:08:20|336.17|333.27|336.15|333.25|336.17|333.27|336.12|333.22|17
1644228510000|2022-02-07 10:08:30|336.14|333.24|336.2|333.3|336.25|333.35|336.1|333.2|24
1644228520000|2022-02-07 10:08:40|336.19|333.29|336.16|333.26|336.26|333.36|336.13|333.23|18
1644228530000|2022-02-07 10:08:50|336.15|333.25|336.19|333.29|336.26|333.36|336.14|333.24|24
1644228540000|2022-02-07 10:09:00|336.22|333.32|336.39|333.49|336.41|333.51|336.22|333.32|21
1644228550000|2022-02-07 10:09:10|336.41|333.51|336.22|333.32|336.41|333.51|336.22|333.32|26
1644228560000|2022-02-07 10:09:20|336.25|333.35|336.08|333.18|336.25|333.35|336.08|333.18|30
1644228570000|2022-02-07 10:09:30|336.1|333.2|336.12|333.22|336.15|333.25|336.1|333.2|18
1644228580000|2022-02-07 10:09:40|336.11|333.21|336.1|333.2|336.16|333.26|336.1|333.2|21
1644228590000|2022-02-07 10:09:50|336.19|333.29|336.16|333.26|336.23|333.33|336.15|333.25|19
1644228600000|2022-02-07 10:10:00|336.17|333.27|336.21|333.31|336.26|333.36|336.16|333.26|21
1644228610000|2022-02-07 10:10:10|336.25|333.35|336.25|333.35|336.27|333.37|336.15|333.25|24
1644228620000|2022-02-07 10:10:20|336.28|333.38|336.4|333.5|336.4|333.5|336.26|333.36|26
1644228630000|2022-02-07 10:10:30|336.39|333.49|336.32|333.42|336.39|333.49|336.26|333.36|25
1644228640000|2022-02-07 10:10:40|336.33|333.43|336.43|333.53|336.5|333.6|336.33|333.43|23
1644228650000|2022-02-07 10:10:50|336.42|333.52|336.41|333.51|336.44|333.54|336.36|333.46|23
1644228660000|2022-02-07 10:11:00|336.4|333.5|336.39|333.49|336.45|333.55|336.34|333.44|22
1644228670000|2022-02-07 10:11:10|336.42|333.52|336.41|333.51|336.46|333.56|336.37|333.47|13
1644228680000|2022-02-07 10:11:20|336.43|333.53|336.32|333.42|336.43|333.53|336.28|333.38|23
1644228690000|2022-02-07 10:11:30|336.31|333.41|336.31|333.41|336.37|333.47|336.3|333.4|24
1644228700000|2022-02-07 10:11:40|336.34|333.44|336.3|333.4|336.39|333.49|336.23|333.33|30
1644228710000|2022-02-07 10:11:50|336.31|333.41|336.28|333.38|336.37|333.47|336.26|333.36|19
1644228720000|2022-02-07 10:12:00|336.29|333.39|336.3|333.4|336.34|333.44|336.27|333.37|20
1644228730000|2022-02-07 10:12:10|336.31|333.41|336.17|333.27|336.31|333.41|336.15|333.25|22
1644228740000|2022-02-07 10:12:20|336.12|333.22|336.12|333.22|336.16|333.26|336.07|333.17|19
1644228750000|2022-02-07 10:12:30|336.11|333.21|336.11|333.21|336.12|333.22|336.08|333.18|13
1644228760000|2022-02-07 10:12:40|336.09|333.19|336.09|333.19|336.19|333.29|336.09|333.19|22
1644228770000|2022-02-07 10:12:50|336.11|333.21|336.07|333.17|336.13|333.23|336.07|333.17|18
1644228780000|2022-02-07 10:13:00|336.14|333.24|336.12|333.22|336.24|333.34|335.95|333.05|21
1644228790000|2022-02-07 10:13:10|336.23|333.33|336.22|333.32|336.24|333.34|336.16|333.26|28
1644228800000|2022-02-07 10:13:20|336.23|333.33|336.18|333.28|336.25|333.35|336.15|333.25|27
1644228810000|2022-02-07 10:13:30|336.17|333.27|336.16|333.26|336.17|333.27|336.09|333.19|25
1644228820000|2022-02-07 10:13:40|336.15|333.25|336.13|333.23|336.2|333.3|336.11|333.21|21
1644228830000|2022-02-07 10:13:50|336.16|333.26|336.14|333.24|336.22|333.32|336.09|333.19|18
1644228840000|2022-02-07 10:14:00|336.12|333.22|336.04|333.14|336.21|333.31|336.04|333.14|19
1644228850000|2022-02-07 10:14:10|336.05|333.15|336.06|333.16|336.07|333.17|336.02|333.12|15
1644228860000|2022-02-07 10:14:20|336.05|333.15|336.07|333.17|336.09|333.19|336.02|333.12|18
1644228870000|2022-02-07 10:14:30|336.09|333.19|336.04|333.14|336.1|333.2|335.99|333.09|27
1644228880000|2022-02-07 10:14:40|336.02|333.12|336.04|333.14|336.11|333.21|336|333.1|20
1644228890000|2022-02-07 10:14:50|336.11|333.21|336.04|333.14|336.11|333.21|336|333.1|20
1644228900000|2022-02-07 10:15:00|336.03|333.13|336.33|333.43|336.33|333.43|336.03|333.13|26
1644228910000|2022-02-07 10:15:10|336.31|333.41|336.33|333.43|336.38|333.48|336.27|333.37|21
1644228920000|2022-02-07 10:15:20|336.32|333.42|336.28|333.38|336.33|333.43|336.21|333.31|16
1644228930000|2022-02-07 10:15:30|336.21|333.31|336.26|333.36|336.33|333.43|336.16|333.26|25
1644228940000|2022-02-07 10:15:40|336.27|333.37|336.29|333.39|336.35|333.45|336.22|333.32|27
1644228950000|2022-02-07 10:15:50|336.3|333.4|336.21|333.31|336.31|333.41|336.19|333.29|18
1644228960000|2022-02-07 10:16:00|336.29|333.39|336.07|333.17|336.31|333.41|336.06|333.16|26
1644228970000|2022-02-07 10:16:10|336.09|333.19|336.11|333.21|336.18|333.28|336.06|333.16|23
1644228980000|2022-02-07 10:16:20|336.1|333.2|336.09|333.19|336.13|333.23|336.06|333.16|18
1644228990000|2022-02-07 10:16:30|336.1|333.2|336.21|333.31|336.24|333.34|336.07|333.17|15
1644229000000|2022-02-07 10:16:40|336.2|333.3|336.33|333.43|336.34|333.44|336.2|333.3|19
1644229010000|2022-02-07 10:16:50|336.32|333.42|336.42|333.52|336.42|333.52|336.31|333.41|20
1644229020000|2022-02-07 10:17:00|336.41|333.51|336.38|333.48|336.42|333.52|336.36|333.46|20
1644229030000|2022-02-07 10:17:10|336.4|333.5|336.38|333.48|336.4|333.5|336.33|333.43|18
1644229040000|2022-02-07 10:17:20|336.37|333.47|336.53|333.63|336.58|333.68|336.34|333.44|24
1644229050000|2022-02-07 10:17:30|336.57|333.67|336.59|333.69|336.62|333.72|336.56|333.66|19
1644229060000|2022-02-07 10:17:40|336.6|333.7|336.59|333.69|336.63|333.73|336.55|333.65|19
1644229070000|2022-02-07 10:17:50|336.57|333.67|336.58|333.68|336.62|333.72|336.56|333.66|16
1644229080000|2022-02-07 10:18:00|336.55|333.65|336.56|333.66|336.58|333.68|336.5|333.6|16
1644229090000|2022-02-07 10:18:10|336.53|333.63|336.55|333.65|336.56|333.66|336.47|333.57|19
1644229100000|2022-02-07 10:18:20|336.57|333.67|336.72|333.82|336.82|333.92|336.53|333.63|20
1644229110000|2022-02-07 10:18:30|336.66|333.76|336.76|333.86|336.77|333.87|336.62|333.72|27
1644229120000|2022-02-07 10:18:40|336.78|333.88|336.85|333.95|336.88|333.98|336.74|333.84|31
1644229130000|2022-02-07 10:18:50|336.83|333.93|336.77|333.87|336.83|333.93|336.71|333.81|18
1644229140000|2022-02-07 10:19:00|336.78|333.88|336.78|333.88|336.8|333.9|336.73|333.83|25
1644229150000|2022-02-07 10:19:10|336.79|333.89|336.79|333.89|336.81|333.91|336.73|333.83|16
1644229160000|2022-02-07 10:19:20|336.78|333.88|336.82|333.92|336.82|333.92|336.75|333.85|15
1644229170000|2022-02-07 10:19:30|336.73|333.83|336.64|333.74|336.82|333.92|336.6|333.7|31
1644229180000|2022-02-07 10:19:40|336.67|333.77|336.67|333.77|336.74|333.84|336.64|333.74|15
1644229190000|2022-02-07 10:19:50|336.69|333.79|336.65|333.75|336.74|333.84|336.64|333.74|21
1644229200000|2022-02-07 10:20:00|336.67|333.77|336.59|333.69|336.72|333.82|336.58|333.68|17
1644229210000|2022-02-07 10:20:10|336.62|333.72|336.57|333.67|336.62|333.72|336.52|333.62|16
1644229220000|2022-02-07 10:20:20|336.56|333.66|336.51|333.61|336.62|333.72|336.49|333.59|25
1644229230000|2022-02-07 10:20:30|336.52|333.62|336.57|333.67|336.58|333.68|336.46|333.56|25
1644229240000|2022-02-07 10:20:40|336.59|333.69|336.6|333.7|336.64|333.74|336.53|333.63|23
1644229250000|2022-02-07 10:20:50|336.61|333.71|336.56|333.66|336.64|333.74|336.5|333.6|26
1644229260000|2022-02-07 10:21:00|336.6|333.7|336.59|333.69|336.62|333.72|336.54|333.64|21
1644229270000|2022-02-07 10:21:10|336.58|333.68|336.59|333.69|336.6|333.7|336.53|333.63|16
1644229280000|2022-02-07 10:21:20|336.58|333.68|336.68|333.78|336.7|333.8|336.56|333.66|22
1644229290000|2022-02-07 10:21:30|336.62|333.72|336.58|333.68|336.75|333.85|336.57|333.67|20
1644229300000|2022-02-07 10:21:40|336.56|333.66|336.56|333.66|336.69|333.79|336.55|333.65|27
1644229310000|2022-02-07 10:21:50|336.61|333.71|336.54|333.64|336.64|333.74|336.48|333.58|23
1644229320000|2022-02-07 10:22:00|336.53|333.63|336.46|333.56|336.55|333.65|336.45|333.55|24
1644229330000|2022-02-07 10:22:10|336.47|333.57|336.4|333.5|336.48|333.58|336.38|333.48|21
1644229340000|2022-02-07 10:22:20|336.42|333.52|336.45|333.55|336.45|333.55|336.42|333.52|16
1644229350000|2022-02-07 10:22:30|336.37|333.47|336.34|333.44|336.4|333.5|336.33|333.43|19
1644229360000|2022-02-07 10:22:40|336.35|333.45|336.35|333.45|336.43|333.53|336.32|333.42|20
1644229370000|2022-02-07 10:22:50|336.34|333.44|336.33|333.43|336.4|333.5|336.31|333.41|22
1644229380000|2022-02-07 10:23:00|336.34|333.44|336.24|333.34|336.41|333.51|336.18|333.28|23
1644229390000|2022-02-07 10:23:10|336.21|333.31|336.23|333.33|336.28|333.38|336.18|333.28|16
1644229400000|2022-02-07 10:23:20|336.22|333.32|336.26|333.36|336.3|333.4|336.22|333.32|21
1644229410000|2022-02-07 10:23:30|336.24|333.34|336.31|333.41|336.32|333.42|336.22|333.32|14
1644229420000|2022-02-07 10:23:40|336.27|333.37|336.33|333.43|336.37|333.47|336.27|333.37|17
1644229430000|2022-02-07 10:23:50|336.34|333.44|336.2|333.3|336.36|333.46|336.18|333.28|21
1644229440000|2022-02-07 10:24:00|336.19|333.29|336.27|333.37|336.36|333.46|336.19|333.29|25
1644229450000|2022-02-07 10:24:10|336.29|333.39|336.25|333.35|336.33|333.43|336.2|333.3|20
1644229460000|2022-02-07 10:24:20|336.27|333.37|336.2|333.3|336.34|333.44|336.2|333.3|27
1644229470000|2022-02-07 10:24:30|336.27|333.37|336.23|333.33|336.32|333.42|336.19|333.29|24
1644229480000|2022-02-07 10:24:40|336.24|333.34|336.23|333.33|336.35|333.45|336.2|333.3|15
1644229490000|2022-02-07 10:24:50|336.25|333.35|336.22|333.32|336.32|333.42|336.2|333.3|11
1644229500000|2022-02-07 10:25:00|336.32|333.42|336.24|333.34|336.35|333.45|336.21|333.31|12
1644229510000|2022-02-07 10:25:10|336.29|333.39|336.26|333.36|336.32|333.42|336.23|333.33|19
1644229520000|2022-02-07 10:25:20|336.29|333.39|336.47|333.57|336.54|333.64|336.29|333.39|26
1644229530000|2022-02-07 10:25:30|336.46|333.56|336.39|333.49|336.51|333.61|336.38|333.48|28
1644229540000|2022-02-07 10:25:40|336.38|333.48|336.37|333.47|336.45|333.55|336.33|333.43|25
1644229550000|2022-02-07 10:25:50|336.31|333.41|336.37|333.47|336.43|333.53|336.31|333.41|20
1644229560000|2022-02-07 10:26:00|336.38|333.48|336.4|333.5|336.41|333.51|336.33|333.43|20
1644229570000|2022-02-07 10:26:10|336.39|333.49|336.4|333.5|336.47|333.57|336.3|333.4|23
1644229580000|2022-02-07 10:26:20|336.41|333.51|336.48|333.58|336.51|333.61|336.36|333.46|25
1644229590000|2022-02-07 10:26:30|336.47|333.57|336.47|333.57|336.49|333.59|336.44|333.54|13
1644229600000|2022-02-07 10:26:40|336.48|333.58|336.41|333.51|336.48|333.58|336.4|333.5|26
1644229610000|2022-02-07 10:26:50|336.42|333.52|336.42|333.52|336.48|333.58|336.39|333.49|16
1644229620000|2022-02-07 10:27:00|336.41|333.51|336.33|333.43|336.44|333.54|336.29|333.39|24
1644229630000|2022-02-07 10:27:10|336.34|333.44|336.36|333.46|336.44|333.54|336.32|333.42|26
1644229640000|2022-02-07 10:27:20|336.33|333.43|336.45|333.55|336.49|333.59|336.33|333.43|21
1644229650000|2022-02-07 10:27:30|336.48|333.58|336.35|333.45|336.48|333.58|336.35|333.45|20
1644229660000|2022-02-07 10:27:40|336.38|333.48|336.41|333.51|336.48|333.58|336.35|333.45|23
1644229670000|2022-02-07 10:27:50|336.44|333.54|336.45|333.55|336.5|333.6|336.42|333.52|17
1644229680000|2022-02-07 10:28:00|336.49|333.59|336.47|333.57|336.55|333.65|336.42|333.52|25
1644229690000|2022-02-07 10:28:10|336.48|333.58|336.57|333.67|336.61|333.71|336.48|333.58|27
1644229700000|2022-02-07 10:28:20|336.59|333.69|336.44|333.54|336.61|333.71|336.36|333.46|27
1644229710000|2022-02-07 10:28:30|336.4|333.5|336.29|333.39|336.4|333.5|336.2|333.3|30
1644229720000|2022-02-07 10:28:40|336.23|333.33|336.18|333.28|336.23|333.33|336.12|333.22|23
1644229730000|2022-02-07 10:28:50|336.17|333.27|336.24|333.34|336.24|333.34|336.11|333.21|19
1644229740000|2022-02-07 10:29:00|336.23|333.33|336.31|333.41|336.42|333.52|336.19|333.29|30
1644229750000|2022-02-07 10:29:10|336.3|333.4|336.3|333.4|336.39|333.49|336.27|333.37|23
1644229760000|2022-02-07 10:29:20|336.29|333.39|336.25|333.35|336.3|333.4|336.24|333.34|13
1644229770000|2022-02-07 10:29:30|336.26|333.36|336.28|333.38|336.31|333.41|336.26|333.36|14
1644229780000|2022-02-07 10:29:40|336.3|333.4|336.33|333.43|336.33|333.43|336.22|333.32|23
1644229790000|2022-02-07 10:29:50|336.32|333.42|336.31|333.41|336.34|333.44|336.19|333.29|28
1644229800000|2022-02-07 10:30:00|336.32|333.42|336.35|333.45|336.36|333.46|336.28|333.38|27
1644229810000|2022-02-07 10:30:10|336.4|333.5|336.56|333.66|336.56|333.66|336.4|333.5|21
1644229820000|2022-02-07 10:30:20|336.57|333.67|336.58|333.68|336.63|333.73|336.51|333.61|24
1644229830000|2022-02-07 10:30:30|336.59|333.69|336.54|333.64|336.6|333.7|336.53|333.63|20
1644229840000|2022-02-07 10:30:40|336.56|333.66|336.6|333.7|336.65|333.75|336.51|333.61|21
1644229850000|2022-02-07 10:30:50|336.59|333.69|336.59|333.69|336.64|333.74|336.54|333.64|18
1644229860000|2022-02-07 10:31:00|336.53|333.63|336.6|333.7|336.6|333.7|336.53|333.63|19
1644229870000|2022-02-07 10:31:10|336.58|333.68|336.51|333.61|336.61|333.71|336.51|333.61|22
1644229880000|2022-02-07 10:31:20|336.52|333.62|336.58|333.68|336.62|333.72|336.52|333.62|20
1644229890000|2022-02-07 10:31:30|336.59|333.69|336.58|333.68|336.6|333.7|336.53|333.63|16
1644229900000|2022-02-07 10:31:40|336.59|333.69|336.7|333.8|336.73|333.83|336.53|333.63|24
1644229910000|2022-02-07 10:31:50|336.71|333.81|336.69|333.79|336.71|333.81|336.65|333.75|20
1644229920000|2022-02-07 10:32:00|336.65|333.75|336.55|333.65|336.69|333.79|336.55|333.65|21
1644229930000|2022-02-07 10:32:10|336.56|333.66|336.86|333.96|336.87|333.97|336.56|333.66|32
1644229940000|2022-02-07 10:32:20|336.87|333.97|336.89|333.99|336.91|334.01|336.81|333.91|26
1644229950000|2022-02-07 10:32:30|336.88|333.98|336.98|334.08|336.98|334.08|336.81|333.91|20
1644229960000|2022-02-07 10:32:40|336.97|334.07|336.96|334.06|337.01|334.11|336.88|333.98|24
1644229970000|2022-02-07 10:32:50|336.95|334.05|336.88|333.98|336.95|334.05|336.86|333.96|20
1644229980000|2022-02-07 10:33:00|336.89|333.99|336.79|333.89|336.89|333.99|336.79|333.89|23
1644229990000|2022-02-07 10:33:10|336.8|333.9|336.88|333.98|336.97|334.07|336.8|333.9|26
1644230000000|2022-02-07 10:33:20|336.86|333.96|336.93|334.03|336.95|334.05|336.82|333.92|27
1644230010000|2022-02-07 10:33:30|336.94|334.04|336.86|333.96|336.98|334.08|336.83|333.93|25
1644230020000|2022-02-07 10:33:40|336.88|333.98|336.89|333.99|336.96|334.06|336.84|333.94|23
1644230030000|2022-02-07 10:33:50|336.91|334.01|336.91|334.01|336.98|334.08|336.88|333.98|24
1644230040000|2022-02-07 10:34:00|336.93|334.03|336.88|333.98|336.97|334.07|336.86|333.96|17
1644230050000|2022-02-07 10:34:10|336.92|334.02|336.96|334.06|336.99|334.09|336.9|334|28
1644230060000|2022-02-07 10:34:20|336.94|334.04|336.96|334.06|337.01|334.11|336.94|334.04|18
1644230070000|2022-02-07 10:34:30|336.98|334.08|336.99|334.09|337.03|334.13|336.97|334.07|16
1644230080000|2022-02-07 10:34:40|337|334.1|337.06|334.16|337.07|334.17|336.97|334.07|18
1644230090000|2022-02-07 10:34:50|337.04|334.14|337.22|334.32|337.23|334.33|337.04|334.14|29
1644230100000|2022-02-07 10:35:00|337.28|334.38|337|334.1|337.28|334.38|337|334.1|28
1644230110000|2022-02-07 10:35:10|336.99|334.09|337|334.1|337.04|334.14|336.93|334.03|24
1644230120000|2022-02-07 10:35:20|337.01|334.11|337.01|334.11|337.06|334.16|336.96|334.06|19
1644230130000|2022-02-07 10:35:30|336.99|334.09|336.97|334.07|337|334.1|336.96|334.06|12
1644230140000|2022-02-07 10:35:40|337.04|334.14|336.93|334.03|337.06|334.16|336.93|334.03|12
1644230150000|2022-02-07 10:35:50|336.96|334.06|337.04|334.14|337.09|334.19|336.96|334.06|25
1644230160000|2022-02-07 10:36:00|337|334.1|336.93|334.03|337.03|334.13|336.93|334.03|29
1644230170000|2022-02-07 10:36:10|336.92|334.02|336.93|334.03|336.98|334.08|336.89|333.99|20
1644230180000|2022-02-07 10:36:20|336.97|334.07|336.88|333.98|336.97|334.07|336.86|333.96|26
1644230190000|2022-02-07 10:36:30|336.93|334.03|337.06|334.16|337.07|334.17|336.87|333.97|21
1644230200000|2022-02-07 10:36:40|337.07|334.17|336.99|334.09|337.08|334.18|336.98|334.08|19
1644230210000|2022-02-07 10:36:50|337|334.1|336.94|334.04|337.01|334.11|336.87|333.97|20
1644230220000|2022-02-07 10:37:00|336.93|334.03|336.92|334.02|336.95|334.05|336.9|334|20
1644230230000|2022-02-07 10:37:10|336.93|334.03|336.96|334.06|336.99|334.09|336.91|334.01|20
1644230240000|2022-02-07 10:37:20|336.95|334.05|336.95|334.05|336.99|334.09|336.9|334|18
1644230250000|2022-02-07 10:37:30|336.99|334.09|336.92|334.02|336.99|334.09|336.88|333.98|16
1644230260000|2022-02-07 10:37:40|336.93|334.03|336.94|334.04|336.98|334.08|336.9|334|22
1644230270000|2022-02-07 10:37:50|336.91|334.01|336.9|334|336.99|334.09|336.9|334|24
1644230280000|2022-02-07 10:38:00|336.96|334.06|336.91|334.01|336.96|334.06|336.9|334|13
1644230290000|2022-02-07 10:38:10|336.93|334.03|336.96|334.06|336.99|334.09|336.91|334.01|21
1644230300000|2022-02-07 10:38:20|336.94|334.04|336.92|334.02|336.98|334.08|336.91|334.01|17
1644230310000|2022-02-07 10:38:30|336.9|334|336.93|334.03|336.96|334.06|336.89|333.99|14
1644230320000|2022-02-07 10:38:40|336.92|334.02|336.93|334.03|336.98|334.08|336.89|333.99|20
1644230330000|2022-02-07 10:38:50|336.88|333.98|336.95|334.05|337|334.1|336.88|333.98|27
1644230340000|2022-02-07 10:39:00|336.99|334.09|337|334.1|337.03|334.13|336.95|334.05|11
1644230350000|2022-02-07 10:39:10|337.02|334.12|336.93|334.03|337.02|334.12|336.91|334.01|19
1644230360000|2022-02-07 10:39:20|336.92|334.02|336.92|334.02|336.94|334.04|336.9|334|17
1644230370000|2022-02-07 10:39:30|336.9|334|336.95|334.05|336.96|334.06|336.9|334|21
1644230380000|2022-02-07 10:39:40|336.94|334.04|336.91|334.01|336.97|334.07|336.88|333.98|20
1644230390000|2022-02-07 10:39:50|336.93|334.03|336.98|334.08|336.98|334.08|336.9|334|16
1644230400000|2022-02-07 10:40:00|336.97|334.07|337.01|334.11|337.02|334.12|336.94|334.04|11
1644230410000|2022-02-07 10:40:10|337.02|334.12|336.98|334.08|337.02|334.12|336.94|334.04|14
1644230420000|2022-02-07 10:40:20|336.97|334.07|336.97|334.07|337.01|334.11|336.93|334.03|15
1644230430000|2022-02-07 10:40:30|336.99|334.09|337.01|334.11|337.02|334.12|336.92|334.02|14
1644230440000|2022-02-07 10:40:40|337.02|334.12|337|334.1|337.06|334.16|336.93|334.03|22
1644230450000|2022-02-07 10:40:50|336.99|334.09|337.08|334.18|337.12|334.22|336.98|334.08|23
1644230460000|2022-02-07 10:41:00|337.12|334.22|337.06|334.16|337.12|334.22|337.03|334.13|15
1644230470000|2022-02-07 10:41:10|337.07|334.17|337.08|334.18|337.08|334.18|337.03|334.13|14
1644230480000|2022-02-07 10:41:20|337.06|334.16|337.09|334.19|337.09|334.19|337.04|334.14|14
1644230490000|2022-02-07 10:41:30|337.06|334.16|337.14|334.24|337.15|334.25|337.06|334.16|13
1644230500000|2022-02-07 10:41:40|337.15|334.25|337.1|334.2|337.15|334.25|337.06|334.16|18
1644230510000|2022-02-07 10:41:50|337.07|334.17|337.12|334.22|337.13|334.23|337.07|334.17|13
1644230520000|2022-02-07 10:42:00|337.1|334.2|337.14|334.24|337.16|334.26|337.09|334.19|17
1644230530000|2022-02-07 10:42:10|337.15|334.25|337.15|334.25|337.19|334.29|337.1|334.2|18
1644230540000|2022-02-07 10:42:20|337.17|334.27|337.17|334.27|337.18|334.28|337.13|334.23|15
1644230550000|2022-02-07 10:42:30|337.16|334.26|337.13|334.23|337.19|334.29|337.11|334.21|14
1644230560000|2022-02-07 10:42:40|337.12|334.22|337.1|334.2|337.15|334.25|337.05|334.15|14
1644230570000|2022-02-07 10:42:50|337.09|334.19|337.09|334.19|337.14|334.24|337.05|334.15|22
1644230580000|2022-02-07 10:43:00|337.07|334.17|337.09|334.19|337.13|334.23|337.06|334.16|25
1644230590000|2022-02-07 10:43:10|337.1|334.2|337.06|334.16|337.12|334.22|337.03|334.13|18
1644230600000|2022-02-07 10:43:20|337.05|334.15|337|334.1|337.07|334.17|337|334.1|12
1644230610000|2022-02-07 10:43:30|336.99|334.09|336.99|334.09|337.03|334.13|336.99|334.09|19
1644230620000|2022-02-07 10:43:40|337.01|334.11|336.96|334.06|337.07|334.17|336.96|334.06|17
1644230630000|2022-02-07 10:43:50|337.01|334.11|337.01|334.11|337.04|334.14|336.96|334.06|17
1644230640000|2022-02-07 10:44:00|337|334.1|336.96|334.06|337.01|334.11|336.94|334.04|18
1644230650000|2022-02-07 10:44:10|337.01|334.11|336.99|334.09|337.06|334.16|336.97|334.07|17
1644230660000|2022-02-07 10:44:20|337|334.1|337|334.1|337.04|334.14|336.96|334.06|18
1644230670000|2022-02-07 10:44:30|336.99|334.09|337.03|334.13|337.03|334.13|336.96|334.06|9
1644230680000|2022-02-07 10:44:40|336.99|334.09|336.98|334.08|337.03|334.13|336.96|334.06|15
1644230690000|2022-02-07 10:44:50|337.01|334.11|337.22|334.32|337.22|334.32|336.99|334.09|15
1644230700000|2022-02-07 10:45:00|337.24|334.34|337.16|334.26|337.32|334.42|337.11|334.21|28
1644230710000|2022-02-07 10:45:10|337.14|334.24|337.16|334.26|337.21|334.31|337.08|334.18|27
1644230720000|2022-02-07 10:45:20|337.15|334.25|337.12|334.22|337.19|334.29|337.06|334.16|26
1644230730000|2022-02-07 10:45:30|337.13|334.23|337.21|334.31|337.27|334.37|337.11|334.21|30
1644230740000|2022-02-07 10:45:40|337.31|334.41|337.26|334.36|337.33|334.43|337.17|334.27|22
1644230750000|2022-02-07 10:45:50|337.2|334.3|337.2|334.3|337.22|334.32|337.1|334.2|29
1644230760000|2022-02-07 10:46:00|337.22|334.32|337.14|334.24|337.22|334.32|337.11|334.21|14
1644230770000|2022-02-07 10:46:10|337.17|334.27|337.05|334.15|337.17|334.27|337.05|334.15|20
1644230780000|2022-02-07 10:46:20|337.07|334.17|337.08|334.18|337.12|334.22|337.05|334.15|15
1644230790000|2022-02-07 10:46:30|337.04|334.14|337.08|334.18|337.14|334.24|337.04|334.14|21
1644230800000|2022-02-07 10:46:40|337.09|334.19|337.01|334.11|337.09|334.19|336.95|334.05|18
1644230810000|2022-02-07 10:46:50|337|334.1|336.99|334.09|337.01|334.11|336.92|334.02|17
1644230820000|2022-02-07 10:47:00|336.97|334.07|336.93|334.03|337.01|334.11|336.91|334.01|16
1644230830000|2022-02-07 10:47:10|336.91|334.01|336.93|334.03|337.01|334.11|336.89|333.99|14
1644230840000|2022-02-07 10:47:20|337.02|334.12|336.97|334.07|337.03|334.13|336.9|334|16
1644230850000|2022-02-07 10:47:30|336.96|334.06|336.91|334.01|336.97|334.07|336.91|334.01|14
1644230860000|2022-02-07 10:47:40|336.92|334.02|336.88|333.98|337.06|334.16|336.85|333.95|18
1644230870000|2022-02-07 10:47:50|336.86|333.96|336.88|333.98|336.9|334|336.85|333.95|20
1644230880000|2022-02-07 10:48:00|336.86|333.96|336.97|334.07|337.05|334.15|336.84|333.94|25
1644230890000|2022-02-07 10:48:10|336.98|334.08|336.97|334.07|337.01|334.11|336.95|334.05|9
1644230900000|2022-02-07 10:48:20|336.99|334.09|337.01|334.11|337.01|334.11|336.95|334.05|13
1644230910000|2022-02-07 10:48:30|337.04|334.14|337.1|334.2|337.11|334.21|337.04|334.14|17
1644230920000|2022-02-07 10:48:40|337.11|334.21|337.18|334.28|337.28|334.38|337.06|334.16|24
1644230930000|2022-02-07 10:48:50|337.17|334.27|337.22|334.32|337.28|334.38|337.16|334.26|27
1644230940000|2022-02-07 10:49:00|337.27|334.37|337.2|334.3|337.27|334.37|337.15|334.25|23
1644230950000|2022-02-07 10:49:10|337.17|334.27|337.11|334.21|337.19|334.29|337.06|334.16|18
1644230960000|2022-02-07 10:49:20|337.07|334.17|337.08|334.18|337.11|334.21|337.05|334.15|17
1644230970000|2022-02-07 10:49:30|337.06|334.16|337.05|334.15|337.15|334.25|337.02|334.12|22
1644230980000|2022-02-07 10:49:40|337.1|334.2|337.06|334.16|337.12|334.22|337.04|334.14|9
1644230990000|2022-02-07 10:49:50|337.05|334.15|337.03|334.13|337.06|334.16|337.03|334.13|8
1644231000000|2022-02-07 10:50:00|337.04|334.14|337.04|334.14|337.06|334.16|337.04|334.14|4
1644231010000|2022-02-07 10:50:10|337.05|334.15|337.12|334.22|337.18|334.28|337.04|334.14|25
1644231020000|2022-02-07 10:50:20|337.14|334.24|337.12|334.22|337.14|334.24|337.09|334.19|21
1644231030000|2022-02-07 10:50:30|337.18|334.28|337.13|334.23|337.18|334.28|337.09|334.19|20
1644231040000|2022-02-07 10:50:40|337.11|334.21|337.12|334.22|337.2|334.3|337.1|334.2|23
1644231050000|2022-02-07 10:50:50|337.13|334.23|337.1|334.2|337.21|334.31|337.09|334.19|13
1644231060000|2022-02-07 10:51:00|337.07|334.17|337.09|334.19|337.11|334.21|337.05|334.15|20
1644231070000|2022-02-07 10:51:10|337.1|334.2|337.09|334.19|337.12|334.22|337.04|334.14|12
1644231080000|2022-02-07 10:51:20|337.1|334.2|337.07|334.17|337.14|334.24|337|334.1|6
1644231090000|2022-02-07 10:51:30|337.1|334.2|337.03|334.13|337.12|334.22|337.03|334.13|15
1644231100000|2022-02-07 10:51:40|337.08|334.18|337.07|334.17|337.11|334.21|337.02|334.12|18
1644231110000|2022-02-07 10:51:50|337.08|334.18|336.99|334.09|337.09|334.19|336.99|334.09|17
1644231120000|2022-02-07 10:52:00|336.97|334.07|336.89|333.99|337|334.1|336.83|333.93|21
1644231130000|2022-02-07 10:52:10|336.88|333.98|336.8|333.9|336.93|334.03|336.79|333.89|23
1644231140000|2022-02-07 10:52:20|336.81|333.91|336.9|334|336.91|334.01|336.78|333.88|9
1644231150000|2022-02-07 10:52:30|336.92|334.02|336.88|333.98|336.94|334.04|336.85|333.95|16
1644231160000|2022-02-07 10:52:40|336.89|333.99|336.89|333.99|336.9|334|336.86|333.96|12
1644231170000|2022-02-07 10:52:50|336.9|334|336.94|334.04|336.99|334.09|336.84|333.94|27
1644231180000|2022-02-07 10:53:00|336.89|333.99|336.91|334.01|336.98|334.08|336.85|333.95|24
1644231190000|2022-02-07 10:53:10|336.9|334|336.89|333.99|337.02|334.12|336.83|333.93|17
1644231200000|2022-02-07 10:53:20|336.9|334|336.84|333.94|336.91|334.01|336.8|333.9|19
1644231210000|2022-02-07 10:53:30|336.83|333.93|336.74|333.84|336.83|333.93|336.66|333.76|19
1644231220000|2022-02-07 10:53:40|336.75|333.85|336.64|333.74|336.77|333.87|336.63|333.73|24
1644231230000|2022-02-07 10:53:50|336.67|333.77|336.7|333.8|336.71|333.81|336.63|333.73|25
1644231240000|2022-02-07 10:54:00|336.69|333.79|336.72|333.82|336.73|333.83|336.65|333.75|20
1644231250000|2022-02-07 10:54:10|336.73|333.83|336.77|333.87|336.8|333.9|336.65|333.75|16
1644231260000|2022-02-07 10:54:20|336.85|333.95|336.82|333.92|336.87|333.97|336.68|333.78|23
1644231270000|2022-02-07 10:54:30|336.81|333.91|336.71|333.81|336.87|333.97|336.71|333.81|26
1644231280000|2022-02-07 10:54:40|336.77|333.87|336.57|333.67|336.77|333.87|336.5|333.6|30
1644231290000|2022-02-07 10:54:50|336.61|333.71|336.48|333.58|336.62|333.72|336.48|333.58|33
1644231300000|2022-02-07 10:55:00|336.52|333.62|336.45|333.55|336.54|333.64|336.41|333.51|27
1644231310000|2022-02-07 10:55:10|336.43|333.53|336.52|333.62|336.52|333.62|336.43|333.53|20
1644231320000|2022-02-07 10:55:20|336.48|333.58|336.53|333.63|336.53|333.63|336.42|333.52|23
1644231330000|2022-02-07 10:55:30|336.52|333.62|336.76|333.86|336.76|333.86|336.5|333.6|27
1644231340000|2022-02-07 10:55:40|336.78|333.88|336.76|333.86|336.78|333.88|336.71|333.81|13
1644231350000|2022-02-07 10:55:50|336.77|333.87|336.7|333.8|336.77|333.87|336.69|333.79|18
1644231360000|2022-02-07 10:56:00|336.74|333.84|336.74|333.84|336.78|333.88|336.68|333.78|22
1644231370000|2022-02-07 10:56:10|336.76|333.86|336.94|334.04|336.94|334.04|336.75|333.85|22
1644231380000|2022-02-07 10:56:20|336.95|334.05|337.04|334.14|337.06|334.16|336.89|333.99|23
1644231390000|2022-02-07 10:56:30|337|334.1|336.99|334.09|337.03|334.13|336.99|334.09|12
1644231400000|2022-02-07 10:56:40|337.01|334.11|337.02|334.12|337.05|334.15|336.97|334.07|17
1644231410000|2022-02-07 10:56:50|336.98|334.08|336.98|334.08|337.02|334.12|336.95|334.05|14
1644231420000|2022-02-07 10:57:00|336.99|334.09|337.01|334.11|337.05|334.15|336.99|334.09|17
1644231430000|2022-02-07 10:57:10|337.02|334.12|337.02|334.12|337.06|334.16|336.97|334.07|16
1644231440000|2022-02-07 10:57:20|336.98|334.08|337.05|334.15|337.05|334.15|336.98|334.08|11
1644231450000|2022-02-07 10:57:30|337.04|334.14|336.98|334.08|337.04|334.14|336.95|334.05|18
1644231460000|2022-02-07 10:57:40|336.95|334.05|336.9|334|336.95|334.05|336.87|333.97|19
1644231470000|2022-02-07 10:57:50|336.89|333.99|336.89|333.99|336.92|334.02|336.82|333.92|20
1644231480000|2022-02-07 10:58:00|336.9|334|336.8|333.9|336.9|334|336.79|333.89|16
1644231490000|2022-02-07 10:58:10|336.83|333.93|336.79|333.89|336.87|333.97|336.78|333.88|18
1644231500000|2022-02-07 10:58:20|336.82|333.92|336.91|334.01|336.95|334.05|336.82|333.92|20
1644231510000|2022-02-07 10:58:30|336.92|334.02|337.04|334.14|337.05|334.15|336.91|334.01|22
1644231520000|2022-02-07 10:58:40|337.03|334.13|337.02|334.12|337.04|334.14|336.99|334.09|21
1644231530000|2022-02-07 10:58:50|336.99|334.09|337.02|334.12|337.02|334.12|336.98|334.08|9
1644231540000|2022-02-07 10:59:00|336.99|334.09|337.02|334.12|337.02|334.12|336.99|334.09|12
1644231550000|2022-02-07 10:59:10|337.04|334.14|337.03|334.13|337.06|334.16|337.01|334.11|11
1644231560000|2022-02-07 10:59:20|337.02|334.12|337.02|334.12|337.07|334.17|337|334.1|22
1644231570000|2022-02-07 10:59:30|337.03|334.13|337.02|334.12|337.05|334.15|336.96|334.06|20
1644231580000|2022-02-07 10:59:40|337.04|334.14|337.01|334.11|337.08|334.18|336.94|334.04|20
1644231590000|2022-02-07 10:59:50|337.02|334.12|337|334.1|337.05|334.15|336.94|334.04|20
1644231600000|2022-02-07 11:00:00|336.99|334.09|337.06|334.16|337.06|334.16|336.95|334.05|27
1644231610000|2022-02-07 11:00:10|337.09|334.19|337.07|334.17|337.15|334.25|337.07|334.17|23
1644231620000|2022-02-07 11:00:20|337.08|334.18|337.38|334.48|337.4|334.5|337.08|334.18|25
1644231630000|2022-02-07 11:00:30|337.39|334.49|337.29|334.39|337.41|334.51|337.29|334.39|20
1644231640000|2022-02-07 11:00:40|337.3|334.4|337.3|334.4|337.36|334.46|337.26|334.36|19
1644231650000|2022-02-07 11:00:50|337.31|334.41|337.24|334.34|337.36|334.46|337.18|334.28|16
1644231660000|2022-02-07 11:01:00|337.2|334.3|337.27|334.37|337.27|334.37|337.16|334.26|18
1644231670000|2022-02-07 11:01:10|337.21|334.31|337.2|334.3|337.27|334.37|337.13|334.23|22
1644231680000|2022-02-07 11:01:20|337.15|334.25|337.25|334.35|337.26|334.36|337.15|334.25|22
1644231690000|2022-02-07 11:01:30|337.2|334.3|337.18|334.28|337.22|334.32|337.15|334.25|18
1644231700000|2022-02-07 11:01:40|337.19|334.29|337.24|334.34|337.24|334.34|337.13|334.23|22
1644231710000|2022-02-07 11:01:50|337.25|334.35|337.15|334.25|337.25|334.35|337.12|334.22|17
1644231720000|2022-02-07 11:02:00|337.19|334.29|337.07|334.17|337.19|334.29|337|334.1|26
1644231730000|2022-02-07 11:02:10|337.13|334.23|337.09|334.19|337.13|334.23|337.02|334.12|26
1644231740000|2022-02-07 11:02:20|337.07|334.17|336.99|334.09|337.07|334.17|336.9|334|16
1644231750000|2022-02-07 11:02:30|337|334.1|336.97|334.07|337|334.1|336.92|334.02|28
1644231760000|2022-02-07 11:02:40|336.95|334.05|336.97|334.07|337.02|334.12|336.93|334.03|17
1644231770000|2022-02-07 11:02:50|336.98|334.08|337.07|334.17|337.07|334.17|336.95|334.05|21
1644231780000|2022-02-07 11:03:00|337.08|334.18|337.04|334.14|337.08|334.18|337.02|334.12|20
1644231790000|2022-02-07 11:03:10|337.05|334.15|337.05|334.15|337.08|334.18|337.04|334.14|22
1644231800000|2022-02-07 11:03:20|337.08|334.18|337.08|334.18|337.12|334.22|337.03|334.13|13
1644231810000|2022-02-07 11:03:30|337.03|334.13|337.09|334.19|337.11|334.21|337.03|334.13|16
1644231820000|2022-02-07 11:03:40|337.08|334.18|337.1|334.2|337.11|334.21|337.01|334.11|20
1644231830000|2022-02-07 11:03:50|337.07|334.17|337.01|334.11|337.07|334.17|336.98|334.08|16
1644231840000|2022-02-07 11:04:00|337.02|334.12|337.01|334.11|337.05|334.15|336.99|334.09|14
1644231850000|2022-02-07 11:04:10|337|334.1|336.99|334.09|337.03|334.13|336.98|334.08|21
1644231860000|2022-02-07 11:04:20|337.01|334.11|336.99|334.09|337.02|334.12|336.97|334.07|18
1644231870000|2022-02-07 11:04:30|336.98|334.08|336.96|334.06|337.01|334.11|336.96|334.06|16
1644231880000|2022-02-07 11:04:40|336.97|334.07|336.98|334.08|336.98|334.08|336.87|333.97|14
1644231890000|2022-02-07 11:04:50|336.97|334.07|336.96|334.06|336.99|334.09|336.96|334.06|8
1644231900000|2022-02-07 11:05:00|336.97|334.07|336.89|333.99|336.98|334.08|336.86|333.96|16
1644231910000|2022-02-07 11:05:10|336.91|334.01|336.91|334.01|336.96|334.06|336.89|333.99|23
1644231920000|2022-02-07 11:05:20|336.96|334.06|337|334.1|337.03|334.13|336.95|334.05|26
1644231930000|2022-02-07 11:05:30|337.01|334.11|337.05|334.15|337.17|334.27|336.96|334.06|23
1644231940000|2022-02-07 11:05:40|337.06|334.16|337.06|334.16|337.1|334.2|337.04|334.14|14
1644231950000|2022-02-07 11:05:50|337.07|334.17|337.05|334.15|337.07|334.17|337.03|334.13|13
1644231960000|2022-02-07 11:06:00|337.06|334.16|337.14|334.24|337.14|334.24|337.04|334.14|14
1644231970000|2022-02-07 11:06:10|337.11|334.21|337.05|334.15|337.13|334.23|337.04|334.14|16
1644231980000|2022-02-07 11:06:20|337.06|334.16|337.04|334.14|337.07|334.17|337.04|334.14|16
1644231990000|2022-02-07 11:06:30|337.05|334.15|336.97|334.07|337.07|334.17|336.91|334.01|22
1644232000000|2022-02-07 11:06:40|336.94|334.04|336.9|334|336.96|334.06|336.87|333.97|20
1644232010000|2022-02-07 11:06:50|336.88|333.98|336.89|333.99|336.9|334|336.85|333.95|14
1644232020000|2022-02-07 11:07:00|336.9|334|337|334.1|337.01|334.11|336.9|334|20
1644232030000|2022-02-07 11:07:10|337.01|334.11|336.95|334.05|337.02|334.12|336.94|334.04|17
1644232040000|2022-02-07 11:07:20|336.98|334.08|336.95|334.05|337|334.1|336.92|334.02|20
1644232050000|2022-02-07 11:07:30|336.96|334.06|336.96|334.06|337|334.1|336.93|334.03|13
1644232060000|2022-02-07 11:07:40|336.93|334.03|336.97|334.07|336.99|334.09|336.9|334|16
1644232070000|2022-02-07 11:07:50|336.98|334.08|336.99|334.09|337|334.1|336.94|334.04|20
1644232080000|2022-02-07 11:08:00|337|334.1|336.91|334.01|337|334.1|336.85|333.95|21
1644232090000|2022-02-07 11:08:10|336.93|334.03|336.97|334.07|337.01|334.11|336.9|334|27
1644232100000|2022-02-07 11:08:20|336.98|334.08|337.02|334.12|337.03|334.13|336.97|334.07|16
1644232110000|2022-02-07 11:08:30|337.03|334.13|337.03|334.13|337.04|334.14|337.01|334.11|12
1644232120000|2022-02-07 11:08:40|337.01|334.11|337.18|334.28|337.18|334.28|337.01|334.11|20
1644232130000|2022-02-07 11:08:50|337.19|334.29|337.19|334.29|337.24|334.34|337.16|334.26|23
1644232140000|2022-02-07 11:09:00|337.2|334.3|337.26|334.36|337.3|334.4|337.2|334.3|26
1644232150000|2022-02-07 11:09:10|337.25|334.35|337.26|334.36|337.28|334.38|337.19|334.29|15
1644232160000|2022-02-07 11:09:20|337.27|334.37|337.23|334.33|337.3|334.4|337.21|334.31|18
1644232170000|2022-02-07 11:09:30|337.21|334.31|337.24|334.34|337.26|334.36|337.21|334.31|17
1644232180000|2022-02-07 11:09:40|337.26|334.36|337.25|334.35|337.27|334.37|337.23|334.33|16
1644232190000|2022-02-07 11:09:50|337.26|334.36|337.26|334.36|337.29|334.39|337.25|334.35|18
1644232200000|2022-02-07 11:10:00|337.27|334.37|337.29|334.39|337.33|334.43|337.24|334.34|22
1644232210000|2022-02-07 11:10:10|337.28|334.38|337.17|334.27|337.28|334.38|337.13|334.23|15
1644232220000|2022-02-07 11:10:20|337.14|334.24|337.16|334.26|337.24|334.34|337.14|334.24|19
1644232230000|2022-02-07 11:10:30|337.18|334.28|337.2|334.3|337.25|334.35|337.15|334.25|21
1644232240000|2022-02-07 11:10:40|337.15|334.25|337.18|334.28|337.23|334.33|337.15|334.25|10
1644232250000|2022-02-07 11:10:50|337.19|334.29|337.22|334.32|337.26|334.36|337.16|334.26|11
1644232260000|2022-02-07 11:11:00|337.21|334.31|337.32|334.42|337.33|334.43|337.21|334.31|18
1644232270000|2022-02-07 11:11:10|337.29|334.39|337.19|334.29|337.3|334.4|337.19|334.29|17
1644232280000|2022-02-07 11:11:20|337.21|334.31|337.29|334.39|337.35|334.45|337.18|334.28|24
1644232290000|2022-02-07 11:11:30|337.28|334.38|337.24|334.34|337.34|334.44|337.24|334.34|20
1644232300000|2022-02-07 11:11:40|337.26|334.36|337.23|334.33|337.31|334.41|337.23|334.33|14
1644232310000|2022-02-07 11:11:50|337.25|334.35|337.3|334.4|337.3|334.4|337.23|334.33|14
1644232320000|2022-02-07 11:12:00|337.28|334.38|336.59|333.69|337.28|334.38|336.58|333.68|25
1644232330000|2022-02-07 11:12:10|336.58|333.68|336.54|333.64|336.62|333.72|336.49|333.59|31
1644232340000|2022-02-07 11:12:20|336.6|333.7|336.76|333.86|336.8|333.9|336.57|333.67|24
1644232350000|2022-02-07 11:12:30|336.8|333.9|336.69|333.79|336.82|333.92|336.69|333.79|22
1644232360000|2022-02-07 11:12:40|336.6|333.7|336.6|333.7|336.62|333.72|336.49|333.59|20
1644232370000|2022-02-07 11:12:50|336.59|333.69|336.6|333.7|336.65|333.75|336.59|333.69|20
1644232380000|2022-02-07 11:13:00|336.55|333.65|336.56|333.66|336.61|333.71|336.53|333.63|10
1644232390000|2022-02-07 11:13:10|336.54|333.64|336.52|333.62|336.55|333.65|336.51|333.61|21
1644232400000|2022-02-07 11:13:20|336.53|333.63|336.53|333.63|336.54|333.64|336.5|333.6|15
1644232410000|2022-02-07 11:13:30|336.51|333.61|336.52|333.62|336.54|333.64|336.47|333.57|19
1644232420000|2022-02-07 11:13:40|336.51|333.61|336.47|333.57|336.52|333.62|336.47|333.57|12
1644232430000|2022-02-07 11:13:50|336.51|333.61|336.51|333.61|336.53|333.63|336.47|333.57|17
1644232440000|2022-02-07 11:14:00|336.52|333.62|336.56|333.66|336.58|333.68|336.52|333.62|15
1644232450000|2022-02-07 11:14:10|336.55|333.65|336.5|333.6|336.55|333.65|336.44|333.54|24
1644232460000|2022-02-07 11:14:20|336.49|333.59|336.47|333.57|336.55|333.65|336.47|333.57|24
1644232470000|2022-02-07 11:14:30|336.48|333.58|336.46|333.56|336.5|333.6|336.46|333.56|17
1644232480000|2022-02-07 11:14:40|336.47|333.57|336.46|333.56|336.5|333.6|336.46|333.56|18
1644232490000|2022-02-07 11:14:50|336.49|333.59|336.51|333.61|336.51|333.61|336.46|333.56|10
1644232500000|2022-02-07 11:15:00|336.5|333.6|336.47|333.57|336.54|333.64|336.47|333.57|12
1644232510000|2022-02-07 11:15:10|336.5|333.6|336.47|333.57|336.5|333.6|336.45|333.55|17
1644232520000|2022-02-07 11:15:20|336.45|333.55|336.52|333.62|336.53|333.63|336.45|333.55|20
1644232530000|2022-02-07 11:15:30|336.5|333.6|336.5|333.6|336.51|333.61|336.47|333.57|20
1644232540000|2022-02-07 11:15:40|336.47|333.57|336.47|333.57|336.53|333.63|336.46|333.56|23
1644232550000|2022-02-07 11:15:50|336.51|333.61|336.65|333.75|336.66|333.76|336.47|333.57|23
1644232560000|2022-02-07 11:16:00|336.66|333.76|336.65|333.75|336.67|333.77|336.62|333.72|20
1644232570000|2022-02-07 11:16:10|336.66|333.76|336.5|333.6|336.66|333.76|336.48|333.58|21
1644232580000|2022-02-07 11:16:20|336.51|333.61|336.61|333.71|336.61|333.71|336.49|333.59|20
1644232590000|2022-02-07 11:16:30|336.58|333.68|336.6|333.7|336.61|333.71|336.57|333.67|11
1644232600000|2022-02-07 11:16:40|336.61|333.71|336.65|333.75|336.68|333.78|336.61|333.71|16
1644232610000|2022-02-07 11:16:50|336.66|333.76|336.53|333.63|336.67|333.77|336.53|333.63|15
1644232620000|2022-02-07 11:17:00|336.6|333.7|336.57|333.67|336.63|333.73|336.52|333.62|28
1644232630000|2022-02-07 11:17:10|336.59|333.69|336.55|333.65|336.62|333.72|336.55|333.65|20
1644232640000|2022-02-07 11:17:20|336.56|333.66|336.58|333.68|336.62|333.72|336.55|333.65|23
1644232650000|2022-02-07 11:17:30|336.6|333.7|336.57|333.67|336.6|333.7|336.53|333.63|16
1644232660000|2022-02-07 11:17:40|336.59|333.69|336.6|333.7|336.65|333.75|336.56|333.66|20
1644232670000|2022-02-07 11:17:50|336.61|333.71|336.63|333.73|336.67|333.77|336.6|333.7|16
1644232680000|2022-02-07 11:18:00|336.62|333.72|336.59|333.69|336.63|333.73|336.58|333.68|11
1644232690000|2022-02-07 11:18:10|336.61|333.71|336.61|333.71|336.67|333.77|336.59|333.69|22
1644232700000|2022-02-07 11:18:20|336.63|333.73|336.64|333.74|336.65|333.75|336.6|333.7|18
1644232710000|2022-02-07 11:18:30|336.65|333.75|336.6|333.7|336.65|333.75|336.6|333.7|17
1644232720000|2022-02-07 11:18:40|336.61|333.71|336.64|333.74|336.69|333.79|336.61|333.71|19
1644232730000|2022-02-07 11:18:50|336.65|333.75|336.65|333.75|336.67|333.77|336.62|333.72|17
1644232740000|2022-02-07 11:19:00|336.66|333.76|336.7|333.8|336.71|333.81|336.63|333.73|23
1644232750000|2022-02-07 11:19:10|336.66|333.76|336.68|333.78|336.69|333.79|336.65|333.75|15
1644232760000|2022-02-07 11:19:20|336.64|333.74|336.68|333.78|336.68|333.78|336.61|333.71|17
1644232770000|2022-02-07 11:19:30|336.67|333.77|336.72|333.82|336.72|333.82|336.63|333.73|19
1644232780000|2022-02-07 11:19:40|336.7|333.8|336.67|333.77|336.72|333.82|336.62|333.72|22
1644232790000|2022-02-07 11:19:50|336.68|333.78|336.5|333.6|336.72|333.82|336.48|333.58|20
1644232800000|2022-02-07 11:20:00|336.49|333.59|336.48|333.58|336.54|333.64|336.43|333.53|22
1644232810000|2022-02-07 11:20:10|336.49|333.59|336.51|333.61|336.51|333.61|336.45|333.55|20
1644232820000|2022-02-07 11:20:20|336.5|333.6|336.34|333.44|336.5|333.6|336.29|333.39|18
1644232830000|2022-02-07 11:20:30|336.31|333.41|336.27|333.37|336.34|333.44|336.23|333.33|19
1644232840000|2022-02-07 11:20:40|336.22|333.32|335.99|333.09|336.22|333.32|335.99|333.09|28
1644232850000|2022-02-07 11:20:50|335.98|333.08|335.82|332.92|336.01|333.11|335.8|332.9|24
1644232860000|2022-02-07 11:21:00|335.81|332.91|335.72|332.82|335.87|332.97|335.7|332.8|25
1644232870000|2022-02-07 11:21:10|335.69|332.79|335.71|332.81|335.82|332.92|335.69|332.79|17
1644232880000|2022-02-07 11:21:20|335.73|332.83|335.83|332.93|335.85|332.95|335.73|332.83|23
1644232890000|2022-02-07 11:21:30|335.82|332.92|335.81|332.91|335.86|332.96|335.81|332.91|10
1644232900000|2022-02-07 11:21:40|335.82|332.92|335.81|332.91|335.86|332.96|335.78|332.88|19
1644232910000|2022-02-07 11:21:50|335.82|332.92|335.88|332.98|335.88|332.98|335.79|332.89|22
1644232920000|2022-02-07 11:22:00|335.87|332.97|335.91|333.01|335.92|333.02|335.83|332.93|11
1644232930000|2022-02-07 11:22:10|335.88|332.98|335.93|333.03|335.93|333.03|335.88|332.98|16
1644232940000|2022-02-07 11:22:20|335.94|333.04|336.13|333.23|336.17|333.27|335.94|333.04|25
1644232950000|2022-02-07 11:22:30|336.16|333.26|336.12|333.22|336.2|333.3|336.11|333.21|29
1644232960000|2022-02-07 11:22:40|336.13|333.23|336.12|333.22|336.17|333.27|336.12|333.22|24
1644232970000|2022-02-07 11:22:50|336.13|333.23|336.14|333.24|336.21|333.31|336.12|333.22|15
1644232980000|2022-02-07 11:23:00|336.13|333.23|336.12|333.22|336.21|333.31|336.1|333.2|20
1644232990000|2022-02-07 11:23:10|336.11|333.21|336.09|333.19|336.14|333.24|336.05|333.15|20
1644233000000|2022-02-07 11:23:20|336.1|333.2|336.14|333.24|336.17|333.27|336.06|333.16|16
1644233010000|2022-02-07 11:23:30|336.09|333.19|336.18|333.28|336.2|333.3|336.09|333.19|21
1644233020000|2022-02-07 11:23:40|336.17|333.27|336.14|333.24|336.24|333.34|336.13|333.23|15
1644233030000|2022-02-07 11:23:50|336.13|333.23|336.19|333.29|336.21|333.31|336.13|333.23|22
1644233040000|2022-02-07 11:24:00|336.2|333.3|336.27|333.37|336.29|333.39|336.17|333.27|27
1644233050000|2022-02-07 11:24:10|336.29|333.39|336.28|333.38|336.35|333.45|336.28|333.38|13
1644233060000|2022-02-07 11:24:20|336.27|333.37|336.27|333.37|336.3|333.4|336.27|333.37|8
1644233070000|2022-02-07 11:24:30|336.28|333.38|336.28|333.38|336.32|333.42|336.27|333.37|12
1644233080000|2022-02-07 11:24:40|336.3|333.4|336.29|333.39|336.31|333.41|336.28|333.38|14
1644233090000|2022-02-07 11:24:50|336.3|333.4|336.33|333.43|336.35|333.45|336.29|333.39|22
1644233100000|2022-02-07 11:25:00|336.36|333.46|336.33|333.43|336.36|333.46|336.32|333.42|14
1644233110000|2022-02-07 11:25:10|336.34|333.44|336.36|333.46|336.42|333.52|336.25|333.35|29
1644233120000|2022-02-07 11:25:20|336.37|333.47|336.35|333.45|336.42|333.52|336.35|333.45|22
1644233130000|2022-02-07 11:25:30|336.29|333.39|336.4|333.5|336.42|333.52|336.27|333.37|21
1644233140000|2022-02-07 11:25:40|336.39|333.49|336.34|333.44|336.39|333.49|336.28|333.38|26
1644233150000|2022-02-07 11:25:50|336.35|333.45|336.38|333.48|336.4|333.5|336.31|333.41|26
1644233160000|2022-02-07 11:26:00|336.39|333.49|336.28|333.38|336.42|333.52|336.17|333.27|27
1644233170000|2022-02-07 11:26:10|336.24|333.34|336.23|333.33|336.28|333.38|336.2|333.3|24
1644233180000|2022-02-07 11:26:20|336.24|333.34|336.21|333.31|336.24|333.34|336.2|333.3|8
1644233190000|2022-02-07 11:26:30|336.2|333.3|336.21|333.31|336.26|333.36|336.19|333.29|18
1644233200000|2022-02-07 11:26:40|336.2|333.3|336.24|333.34|336.26|333.36|336.2|333.3|19
1644233210000|2022-02-07 11:26:50|336.25|333.35|336.22|333.32|336.25|333.35|336.21|333.31|19
1644233220000|2022-02-07 11:27:00|336.23|333.33|336.51|333.61|336.51|333.61|336.22|333.32|26
1644233230000|2022-02-07 11:27:10|336.5|333.6|336.51|333.61|336.59|333.69|336.47|333.57|23
1644233240000|2022-02-07 11:27:20|336.52|333.62|336.48|333.58|336.57|333.67|336.48|333.58|21
1644233250000|2022-02-07 11:27:30|336.47|333.57|336.5|333.6|336.54|333.64|336.47|333.57|17
1644233260000|2022-02-07 11:27:40|336.52|333.62|336.51|333.61|336.53|333.63|336.49|333.59|13
1644233270000|2022-02-07 11:27:50|336.52|333.62|336.52|333.62|336.58|333.68|336.49|333.59|22
1644233280000|2022-02-07 11:28:00|336.53|333.63|336.55|333.65|336.58|333.68|336.52|333.62|20
1644233290000|2022-02-07 11:28:10|336.56|333.66|336.49|333.59|336.56|333.66|336.46|333.56|22
1644233300000|2022-02-07 11:28:20|336.51|333.61|336.57|333.67|336.58|333.68|336.49|333.59|19
1644233310000|2022-02-07 11:28:30|336.55|333.65|336.49|333.59|336.56|333.66|336.49|333.59|13
1644233320000|2022-02-07 11:28:40|336.5|333.6|336.52|333.62|336.54|333.64|336.49|333.59|15
1644233330000|2022-02-07 11:28:50|336.53|333.63|336.34|333.44|336.53|333.63|336.32|333.42|28
1644233340000|2022-02-07 11:29:00|336.4|333.5|336.29|333.39|336.44|333.54|336.27|333.37|30
1644233350000|2022-02-07 11:29:10|336.42|333.52|336.6|333.7|336.75|333.85|336.42|333.52|26
1644233360000|2022-02-07 11:29:20|336.61|333.71|336.65|333.75|336.69|333.79|336.59|333.69|20
1644233370000|2022-02-07 11:29:30|336.63|333.73|336.66|333.76|336.74|333.84|336.61|333.71|26
1644233380000|2022-02-07 11:29:40|336.68|333.78|336.65|333.75|336.71|333.81|336.63|333.73|18
1644233390000|2022-02-07 11:29:50|336.63|333.73|336.64|333.74|336.68|333.78|336.61|333.71|19
1644233400000|2022-02-07 11:30:00|336.63|333.73|336.57|333.67|336.68|333.78|336.44|333.54|23
1644233410000|2022-02-07 11:30:10|336.56|333.66|336.57|333.67|336.62|333.72|336.56|333.66|22
1644233420000|2022-02-07 11:30:20|336.56|333.66|336.62|333.72|336.62|333.72|336.56|333.66|22
1644233430000|2022-02-07 11:30:30|336.61|333.71|336.74|333.84|336.75|333.85|336.55|333.65|22
1644233440000|2022-02-07 11:30:40|336.75|333.85|336.8|333.9|336.84|333.94|336.73|333.83|23
1644233450000|2022-02-07 11:30:50|336.84|333.94|336.75|333.85|336.84|333.94|336.7|333.8|23
1644233460000|2022-02-07 11:31:00|336.74|333.84|336.76|333.86|336.76|333.86|336.69|333.79|23
1644233470000|2022-02-07 11:31:10|336.77|333.87|336.78|333.88|336.81|333.91|336.73|333.83|17
1644233480000|2022-02-07 11:31:20|336.76|333.86|336.73|333.83|336.78|333.88|336.73|333.83|18
1644233490000|2022-02-07 11:31:30|336.71|333.81|336.74|333.84|336.78|333.88|336.71|333.81|15
1644233500000|2022-02-07 11:31:40|336.72|333.82|336.71|333.81|336.77|333.87|336.69|333.79|16
1644233510000|2022-02-07 11:31:50|336.7|333.8|336.69|333.79|336.73|333.83|336.69|333.79|19
1644233520000|2022-02-07 11:32:00|336.7|333.8|336.52|333.62|336.74|333.84|336.52|333.62|18
1644233530000|2022-02-07 11:32:10|336.51|333.61|336.5|333.6|336.54|333.64|336.5|333.6|15
1644233540000|2022-02-07 11:32:20|336.52|333.62|336.56|333.66|336.6|333.7|336.51|333.61|22
1644233550000|2022-02-07 11:32:30|336.58|333.68|336.52|333.62|336.61|333.71|336.5|333.6|16
1644233560000|2022-02-07 11:32:40|336.51|333.61|336.49|333.59|336.55|333.65|336.49|333.59|13
1644233570000|2022-02-07 11:32:50|336.5|333.6|336.49|333.59|336.55|333.65|336.46|333.56|19
1644233580000|2022-02-07 11:33:00|336.5|333.6|336.5|333.6|336.53|333.63|336.46|333.56|19
1644233590000|2022-02-07 11:33:10|336.52|333.62|336.52|333.62|336.54|333.64|336.48|333.58|14
1644233600000|2022-02-07 11:33:20|336.5|333.6|336.5|333.6|336.54|333.64|336.48|333.58|11
1644233610000|2022-02-07 11:33:30|336.52|333.62|336.46|333.56|336.56|333.66|336.43|333.53|13
1644233620000|2022-02-07 11:33:40|336.47|333.57|336.57|333.67|336.57|333.67|336.47|333.57|17
1644233630000|2022-02-07 11:33:50|336.59|333.69|336.64|333.74|336.67|333.77|336.54|333.64|16
1644233640000|2022-02-07 11:34:00|336.58|333.68|336.47|333.57|336.61|333.71|336.42|333.52|21
1644233650000|2022-02-07 11:34:10|336.46|333.56|336.53|333.63|336.54|333.64|336.45|333.55|20
1644233660000|2022-02-07 11:34:20|336.54|333.64|336.69|333.79|336.74|333.84|336.5|333.6|28
1644233670000|2022-02-07 11:34:30|336.7|333.8|336.7|333.8|336.75|333.85|336.63|333.73|20
1644233680000|2022-02-07 11:34:40|336.72|333.82|336.66|333.76|336.75|333.85|336.66|333.76|22
1644233690000|2022-02-07 11:34:50|336.65|333.75|336.69|333.79|336.72|333.82|336.63|333.73|20
1644233700000|2022-02-07 11:35:00|336.71|333.81|336.65|333.75|336.77|333.87|336.64|333.74|21
1644233710000|2022-02-07 11:35:10|336.66|333.76|336.52|333.62|336.69|333.79|336.52|333.62|17
1644233720000|2022-02-07 11:35:20|336.58|333.68|336.54|333.64|336.61|333.71|336.5|333.6|23
1644233730000|2022-02-07 11:35:30|336.57|333.67|336.59|333.69|336.68|333.78|336.55|333.65|28
1644233740000|2022-02-07 11:35:40|336.58|333.68|336.58|333.68|336.6|333.7|336.57|333.67|16
1644233750000|2022-02-07 11:35:50|336.54|333.64|336.6|333.7|336.62|333.72|336.52|333.62|19
1644233760000|2022-02-07 11:36:00|336.61|333.71|336.52|333.62|336.61|333.71|336.51|333.61|17
1644233770000|2022-02-07 11:36:10|336.57|333.67|336.51|333.61|336.57|333.67|336.51|333.61|16
1644233780000|2022-02-07 11:36:20|336.52|333.62|336.8|333.9|336.8|333.9|336.52|333.62|18
1644233790000|2022-02-07 11:36:30|336.79|333.89|336.82|333.92|336.86|333.96|336.76|333.86|19
1644233800000|2022-02-07 11:36:40|336.79|333.89|336.79|333.89|336.81|333.91|336.77|333.87|12
1644233810000|2022-02-07 11:36:50|336.77|333.87|336.79|333.89|336.82|333.92|336.77|333.87|12
1644233820000|2022-02-07 11:37:00|336.78|333.88|336.81|333.91|336.83|333.93|336.77|333.87|15
1644233830000|2022-02-07 11:37:10|336.77|333.87|336.78|333.88|336.81|333.91|336.76|333.86|13
1644233840000|2022-02-07 11:37:20|336.77|333.87|336.83|333.93|336.84|333.94|336.76|333.86|11
1644233850000|2022-02-07 11:37:30|336.82|333.92|336.78|333.88|336.82|333.92|336.76|333.86|19
1644233860000|2022-02-07 11:37:40|336.79|333.89|336.78|333.88|336.83|333.93|336.77|333.87|20
1644233870000|2022-02-07 11:37:50|336.8|333.9|336.77|333.87|336.82|333.92|336.74|333.84|13
1644233880000|2022-02-07 11:38:00|336.79|333.89|336.8|333.9|336.82|333.92|336.76|333.86|7
1644233890000|2022-02-07 11:38:10|336.77|333.87|336.68|333.78|336.82|333.92|336.66|333.76|19
1644233900000|2022-02-07 11:38:20|336.67|333.77|336.62|333.72|336.72|333.82|336.61|333.71|17
1644233910000|2022-02-07 11:38:30|336.61|333.71|336.65|333.75|336.68|333.78|336.61|333.71|19
1644233920000|2022-02-07 11:38:40|336.66|333.76|336.68|333.78|336.68|333.78|336.63|333.73|11
1644233930000|2022-02-07 11:38:50|336.66|333.76|336.75|333.85|336.75|333.85|336.64|333.74|15
1644233940000|2022-02-07 11:39:00|336.73|333.83|336.73|333.83|336.75|333.85|336.71|333.81|10
1644233950000|2022-02-07 11:39:10|336.69|333.79|336.73|333.83|336.73|333.83|336.67|333.77|24
1644233960000|2022-02-07 11:39:20|336.67|333.77|336.7|333.8|336.71|333.81|336.63|333.73|17
1644233970000|2022-02-07 11:39:30|336.71|333.81|336.66|333.76|336.71|333.81|336.65|333.75|12
1644233980000|2022-02-07 11:39:40|336.63|333.73|336.64|333.74|336.72|333.82|336.63|333.73|21
1644233990000|2022-02-07 11:39:50|336.69|333.79|336.7|333.8|336.7|333.8|336.65|333.75|15
1644234000000|2022-02-07 11:40:00|336.68|333.78|336.66|333.76|336.7|333.8|336.61|333.71|14
1644234010000|2022-02-07 11:40:10|336.65|333.75|336.66|333.76|336.67|333.77|336.63|333.73|15
1644234020000|2022-02-07 11:40:20|336.64|333.74|336.66|333.76|336.67|333.77|336.63|333.73|12
1644234030000|2022-02-07 11:40:30|336.64|333.74|336.63|333.73|336.65|333.75|336.61|333.71|10
1644234040000|2022-02-07 11:40:40|336.65|333.75|336.64|333.74|336.66|333.76|336.62|333.72|14
1644234050000|2022-02-07 11:40:50|336.63|333.73|336.47|333.57|336.67|333.77|336.46|333.56|30
1644234060000|2022-02-07 11:41:00|336.48|333.58|336.46|333.56|336.53|333.63|336.42|333.52|25
1644234070000|2022-02-07 11:41:10|336.47|333.57|336.47|333.57|336.52|333.62|336.47|333.57|17
1644234080000|2022-02-07 11:41:20|336.51|333.61|336.49|333.59|336.55|333.65|336.48|333.58|23
1644234090000|2022-02-07 11:41:30|336.56|333.66|336.5|333.6|336.56|333.66|336.45|333.55|25
1644234100000|2022-02-07 11:41:40|336.47|333.57|336.47|333.57|336.52|333.62|336.47|333.57|15
1644234110000|2022-02-07 11:41:50|336.48|333.58|336.47|333.57|336.48|333.58|336.46|333.56|11
1644234120000|2022-02-07 11:42:00|336.5|333.6|336.52|333.62|336.56|333.66|336.47|333.57|19
1644234130000|2022-02-07 11:42:10|336.56|333.66|336.59|333.69|336.65|333.75|336.56|333.66|14
1644234140000|2022-02-07 11:42:20|336.6|333.7|336.64|333.74|336.68|333.78|336.6|333.7|9
1644234150000|2022-02-07 11:42:30|336.66|333.76|336.67|333.77|336.68|333.78|336.64|333.74|7
1644234160000|2022-02-07 11:42:40|336.64|333.74|336.66|333.76|336.71|333.81|336.62|333.72|10
1644234170000|2022-02-07 11:42:50|336.67|333.77|336.71|333.81|336.71|333.81|336.64|333.74|16
1644234180000|2022-02-07 11:43:00|336.67|333.77|336.67|333.77|336.71|333.81|336.65|333.75|18
1644234190000|2022-02-07 11:43:10|336.68|333.78|336.68|333.78|336.7|333.8|336.65|333.75|10
1644234200000|2022-02-07 11:43:20|336.69|333.79|336.68|333.78|336.73|333.83|336.65|333.75|13
1644234210000|2022-02-07 11:43:30|336.71|333.81|336.67|333.77|336.76|333.86|336.67|333.77|11
1644234220000|2022-02-07 11:43:40|336.7|333.8|336.8|333.9|336.8|333.9|336.67|333.77|20
1644234230000|2022-02-07 11:43:50|336.88|333.98|336.92|334.02|336.97|334.07|336.86|333.96|24
1644234240000|2022-02-07 11:44:00|336.93|334.03|337.11|334.21|337.17|334.27|336.9|334|20
1644234250000|2022-02-07 11:44:10|337.09|334.19|337.04|334.14|337.13|334.23|337.04|334.14|25
1644234260000|2022-02-07 11:44:20|337.05|334.15|337.1|334.2|337.12|334.22|337.03|334.13|20
1644234270000|2022-02-07 11:44:30|337.03|334.13|336.99|334.09|337.03|334.13|336.96|334.06|18
1644234280000|2022-02-07 11:44:40|337|334.1|336.98|334.08|337.05|334.15|336.93|334.03|23
1644234290000|2022-02-07 11:44:50|337.02|334.12|337.05|334.15|337.07|334.17|336.98|334.08|22
1644234300000|2022-02-07 11:45:00|337.08|334.18|337.26|334.36|337.26|334.36|337.07|334.17|25
1644234310000|2022-02-07 11:45:10|337.25|334.35|336.97|334.07|337.25|334.35|336.96|334.06|23
1644234320000|2022-02-07 11:45:20|336.95|334.05|336.99|334.09|337.04|334.14|336.94|334.04|14
1644234330000|2022-02-07 11:45:30|336.98|334.08|336.97|334.07|337.01|334.11|336.93|334.03|15
1644234340000|2022-02-07 11:45:40|336.96|334.06|336.91|334.01|337.01|334.11|336.91|334.01|26
1644234350000|2022-02-07 11:45:50|336.92|334.02|336.96|334.06|337.04|334.14|336.91|334.01|22
1644234360000|2022-02-07 11:46:00|337|334.1|336.97|334.07|337|334.1|336.92|334.02|16
1644234370000|2022-02-07 11:46:10|336.98|334.08|336.81|333.91|336.98|334.08|336.81|333.91|26
1644234380000|2022-02-07 11:46:20|336.9|334|336.82|333.92|336.9|334|336.8|333.9|15
1644234390000|2022-02-07 11:46:30|336.81|333.91|336.82|333.92|336.86|333.96|336.81|333.91|20
1644234400000|2022-02-07 11:46:40|336.84|333.94|336.89|333.99|336.91|334.01|336.82|333.92|21
1644234410000|2022-02-07 11:46:50|336.9|334|336.87|333.97|336.92|334.02|336.86|333.96|12
1644234420000|2022-02-07 11:47:00|336.86|333.96|336.71|333.81|336.86|333.96|336.63|333.73|26
1644234430000|2022-02-07 11:47:10|336.7|333.8|336.62|333.72|336.76|333.86|336.59|333.69|20
1644234440000|2022-02-07 11:47:20|336.61|333.71|336.64|333.74|336.7|333.8|336.6|333.7|18
1644234450000|2022-02-07 11:47:30|336.59|333.69|336.78|333.88|336.78|333.88|336.54|333.64|28
1644234460000|2022-02-07 11:47:40|336.9|334|336.89|333.99|337.15|334.25|336.87|333.97|32
1644234470000|2022-02-07 11:47:50|336.87|333.97|336.85|333.95|336.88|333.98|336.79|333.89|19
1644234480000|2022-02-07 11:48:00|336.84|333.94|336.81|333.91|336.88|333.98|336.8|333.9|21
1644234490000|2022-02-07 11:48:10|336.85|333.95|336.9|334|336.93|334.03|336.81|333.91|21
1644234500000|2022-02-07 11:48:20|336.92|334.02|336.92|334.02|336.98|334.08|336.87|333.97|20
1644234510000|2022-02-07 11:48:30|336.9|334|336.95|334.05|336.99|334.09|336.88|333.98|18
1644234520000|2022-02-07 11:48:40|336.96|334.06|336.91|334.01|336.96|334.06|336.89|333.99|14
1644234530000|2022-02-07 11:48:50|336.9|334|337.09|334.19|337.17|334.27|336.9|334|25
1644234540000|2022-02-07 11:49:00|337.12|334.22|337.08|334.18|337.18|334.28|337.07|334.17|14
1644234550000|2022-02-07 11:49:10|337.1|334.2|337.08|334.18|337.12|334.22|337.02|334.12|20
1644234560000|2022-02-07 11:49:20|337.07|334.17|337.06|334.16|337.11|334.21|337.02|334.12|13
1644234570000|2022-02-07 11:49:30|337.05|334.15|337.07|334.17|337.1|334.2|337.04|334.14|11
1644234580000|2022-02-07 11:49:40|337.08|334.18|337.11|334.21|337.12|334.22|337.03|334.13|18
1644234590000|2022-02-07 11:49:50|337.08|334.18|336.95|334.05|337.08|334.18|336.95|334.05|18
1644234600000|2022-02-07 11:50:00|336.93|334.03|336.95|334.05|337.02|334.12|336.93|334.03|15
1644234610000|2022-02-07 11:50:10|336.96|334.06|337|334.1|337.02|334.12|336.93|334.03|22
1644234620000|2022-02-07 11:50:20|336.98|334.08|336.97|334.07|337|334.1|336.96|334.06|10
1644234630000|2022-02-07 11:50:30|336.96|334.06|336.94|334.04|337.02|334.12|336.94|334.04|17
1644234640000|2022-02-07 11:50:40|336.95|334.05|336.97|334.07|337.03|334.13|336.94|334.04|20
1644234650000|2022-02-07 11:50:50|336.96|334.06|337.08|334.18|337.09|334.19|336.95|334.05|14
1644234660000|2022-02-07 11:51:00|337.04|334.14|337.12|334.22|337.12|334.22|337.04|334.14|17
1644234670000|2022-02-07 11:51:10|337.11|334.21|337.08|334.18|337.12|334.22|337.07|334.17|17
1644234680000|2022-02-07 11:51:20|337.09|334.19|337.08|334.18|337.11|334.21|337.01|334.11|17
1644234690000|2022-02-07 11:51:30|337.09|334.19|337.08|334.18|337.1|334.2|337.04|334.14|15
1644234700000|2022-02-07 11:51:40|337.06|334.16|337.19|334.29|337.19|334.29|337.06|334.16|20
1644234710000|2022-02-07 11:51:50|337.18|334.28|337.17|334.27|337.2|334.3|337.12|334.22|19
1644234720000|2022-02-07 11:52:00|337.18|334.28|337.18|334.28|337.18|334.28|337.15|334.25|12
1644234730000|2022-02-07 11:52:10|337.17|334.27|337.03|334.13|337.18|334.28|337.01|334.11|23
1644234740000|2022-02-07 11:52:20|337.04|334.14|337.03|334.13|337.05|334.15|337.01|334.11|16
1644234750000|2022-02-07 11:52:30|337.02|334.12|337.11|334.21|337.11|334.21|337.02|334.12|10
1644234760000|2022-02-07 11:52:40|337.17|334.27|337.07|334.17|337.17|334.27|337.05|334.15|20
1644234770000|2022-02-07 11:52:50|337.14|334.24|337.1|334.2|337.14|334.24|337.09|334.19|9
1644234780000|2022-02-07 11:53:00|337.11|334.21|337.16|334.26|337.16|334.26|337.1|334.2|4
1644234790000|2022-02-07 11:53:10|337.15|334.25|337.04|334.14|337.15|334.25|337.02|334.12|18
1644234800000|2022-02-07 11:53:20|337.05|334.15|337.05|334.15|337.06|334.16|337.03|334.13|9
1644234810000|2022-02-07 11:53:30|337.04|334.14|337.04|334.14|337.04|334.14|337.04|334.14|1
1644234820000|2022-02-07 11:53:40|337.06|334.16|337.12|334.22|337.13|334.23|337.06|334.16|9
1644234830000|2022-02-07 11:53:50|337.11|334.21|337.11|334.21|337.13|334.23|337.11|334.21|10
1644234840000|2022-02-07 11:54:00|337.12|334.22|337.12|334.22|337.14|334.24|337.11|334.21|7
1644234850000|2022-02-07 11:54:10|337.15|334.25|337.2|334.3|337.2|334.3|337.15|334.25|19
1644234860000|2022-02-07 11:54:20|337.19|334.29|337.21|334.31|337.22|334.32|337.16|334.26|23
1644234870000|2022-02-07 11:54:30|337.19|334.29|337.16|334.26|337.21|334.31|337.12|334.22|24
1644234880000|2022-02-07 11:54:40|337.15|334.25|337.15|334.25|337.2|334.3|337.13|334.23|14
1644234890000|2022-02-07 11:54:50|337.19|334.29|337.2|334.3|337.2|334.3|337.17|334.27|10
1644234900000|2022-02-07 11:55:00|337.17|334.27|337.17|334.27|337.21|334.31|337.16|334.26|14
1644234910000|2022-02-07 11:55:10|337.18|334.28|337.2|334.3|337.2|334.3|337.17|334.27|9
1644234920000|2022-02-07 11:55:20|337.19|334.29|337.2|334.3|337.22|334.32|337.18|334.28|9
1644234930000|2022-02-07 11:55:30|337.23|334.33|337.2|334.3|337.24|334.34|337.19|334.29|9
1644234940000|2022-02-07 11:55:40|337.19|334.29|337.2|334.3|337.25|334.35|337.19|334.29|10
1644234950000|2022-02-07 11:55:50|337.24|334.34|337.24|334.34|337.24|334.34|337.18|334.28|14
1644234960000|2022-02-07 11:56:00|337.23|334.33|337.19|334.29|337.24|334.34|337.19|334.29|6
1644234970000|2022-02-07 11:56:10|337.2|334.3|337.2|334.3|337.2|334.3|337.2|334.3|1
1644234980000|2022-02-07 11:56:20|337.22|334.32|337.36|334.46|337.38|334.48|337.2|334.3|16
1644234990000|2022-02-07 11:56:30|337.38|334.48|337.42|334.52|337.42|334.52|337.36|334.46|22
1644235000000|2022-02-07 11:56:40|337.41|334.51|337.4|334.5|337.48|334.58|337.37|334.47|17
1644235010000|2022-02-07 11:56:50|337.42|334.52|337.57|334.67|337.57|334.67|337.38|334.48|23
1644235020000|2022-02-07 11:57:00|337.55|334.65|337.67|334.77|337.74|334.84|337.55|334.65|18
1644235030000|2022-02-07 11:57:10|337.69|334.79|337.74|334.84|337.75|334.85|337.66|334.76|18
1644235040000|2022-02-07 11:57:20|337.75|334.85|337.84|334.94|337.86|334.96|337.75|334.85|16
1644235050000|2022-02-07 11:57:30|337.86|334.96|337.89|334.99|337.89|334.99|337.85|334.95|18
1644235060000|2022-02-07 11:57:40|337.86|334.96|337.85|334.95|337.91|335.01|337.84|334.94|14
1644235070000|2022-02-07 11:57:50|337.86|334.96|337.96|335.06|337.96|335.06|337.83|334.93|23
1644235080000|2022-02-07 11:58:00|337.97|335.07|338.06|335.16|338.07|335.17|337.95|335.05|17
1644235090000|2022-02-07 11:58:10|338.07|335.17|338.12|335.22|338.14|335.24|338.06|335.16|21
1644235100000|2022-02-07 11:58:20|338.13|335.23|338.2|335.3|338.2|335.3|338.09|335.19|25
1644235110000|2022-02-07 11:58:30|338.15|335.25|338.61|335.71|338.61|335.71|338.15|335.25|26
1644235120000|2022-02-07 11:58:40|338.62|335.72|338.69|335.79|338.71|335.81|338.61|335.71|19
1644235130000|2022-02-07 11:58:50|338.71|335.81|338.64|335.74|338.71|335.81|338.6|335.7|16
1644235140000|2022-02-07 11:59:00|338.65|335.75|338.42|335.52|338.65|335.75|338.42|335.52|14
1644235150000|2022-02-07 11:59:10|338.43|335.53|338.39|335.49|338.43|335.53|338.35|335.45|12
1644235160000|2022-02-07 11:59:20|338.41|335.51|338.44|335.54|338.44|335.54|338.36|335.46|15
1644235170000|2022-02-07 11:59:30|338.41|335.51|338.41|335.51|338.48|335.58|338.36|335.46|17
1644235180000|2022-02-07 11:59:40|338.4|335.5|338.4|335.5|338.41|335.51|338.36|335.46|17
1644235190000|2022-02-07 11:59:50|338.38|335.48|338.42|335.52|338.49|335.59|338.38|335.48|25
1644235200000|2022-02-07 12:00:00|338.43|335.53|338.52|335.62|338.6|335.7|338.43|335.53|19
1644235210000|2022-02-07 12:00:10|338.53|335.63|338.6|335.7|338.6|335.7|338.47|335.57|20
1644235220000|2022-02-07 12:00:20|338.59|335.69|338.81|335.91|338.82|335.92|338.59|335.69|25
1644235230000|2022-02-07 12:00:30|338.82|335.92|338.71|335.81|338.82|335.92|338.69|335.79|20
1644235240000|2022-02-07 12:00:40|338.73|335.83|338.69|335.79|338.75|335.85|338.67|335.77|10
1644235250000|2022-02-07 12:00:50|338.7|335.8|338.65|335.75|338.73|335.83|338.63|335.73|19
1644235260000|2022-02-07 12:01:00|338.67|335.77|338.66|335.76|338.72|335.82|338.58|335.68|20
1644235270000|2022-02-07 12:01:10|338.63|335.73|338.6|335.7|338.71|335.81|338.58|335.68|17
1644235280000|2022-02-07 12:01:20|338.63|335.73|338.48|335.58|338.63|335.73|338.43|335.53|20
1644235290000|2022-02-07 12:01:30|338.42|335.52|338.18|335.28|338.42|335.52|338.18|335.28|25
1644235300000|2022-02-07 12:01:40|338.21|335.31|338.26|335.36|338.31|335.41|338.19|335.29|19
1644235310000|2022-02-07 12:01:50|338.28|335.38|338.23|335.33|338.28|335.38|338.23|335.33|13
1644235320000|2022-02-07 12:02:00|338.21|335.31|338.22|335.32|338.23|335.33|338.17|335.27|16
1644235330000|2022-02-07 12:02:10|338.21|335.31|338.27|335.37|338.27|335.37|338.18|335.28|25
1644235340000|2022-02-07 12:02:20|338.25|335.35|338.38|335.48|338.38|335.48|338.25|335.35|19
1644235350000|2022-02-07 12:02:30|338.37|335.47|338.48|335.58|338.48|335.58|338.37|335.47|15
1644235360000|2022-02-07 12:02:40|338.49|335.59|338.6|335.7|338.62|335.72|338.49|335.59|22
1644235370000|2022-02-07 12:02:50|338.61|335.71|338.61|335.71|338.62|335.72|338.57|335.67|7
1644235380000|2022-02-07 12:03:00|338.64|335.74|338.54|335.64|338.64|335.74|338.54|335.64|16
1644235390000|2022-02-07 12:03:10|338.57|335.67|338.49|335.59|338.57|335.67|338.44|335.54|25
1644235400000|2022-02-07 12:03:20|338.47|335.57|338.45|335.55|338.47|335.57|338.4|335.5|17
1644235410000|2022-02-07 12:03:30|338.43|335.53|338.54|335.64|338.56|335.66|338.43|335.53|21
1644235420000|2022-02-07 12:03:40|338.53|335.63|338.72|335.82|338.72|335.82|338.48|335.58|21
1644235430000|2022-02-07 12:03:50|338.71|335.81|338.72|335.82|338.74|335.84|338.69|335.79|12
1644235440000|2022-02-07 12:04:00|338.71|335.81|338.75|335.85|338.83|335.93|338.69|335.79|25
1644235450000|2022-02-07 12:04:10|338.76|335.86|339|336.1|339|336.1|338.75|335.85|24
1644235460000|2022-02-07 12:04:20|339.01|336.11|339.06|336.16|339.06|336.16|338.95|336.05|20
1644235470000|2022-02-07 12:04:30|339.05|336.15|339.07|336.17|339.1|336.2|338.96|336.06|21
1644235480000|2022-02-07 12:04:40|339.08|336.18|339.24|336.34|339.24|336.34|339.04|336.14|30
1644235490000|2022-02-07 12:04:50|339.21|336.31|339.21|336.31|339.28|336.38|339.18|336.28|22
1644235500000|2022-02-07 12:05:00|339.22|336.32|339.27|336.37|339.27|336.37|339.22|336.32|5
1644235510000|2022-02-07 12:05:10|339.28|336.38|339.28|336.38|339.29|336.39|339.28|336.38|3
1644235520000|2022-02-07 12:05:20|339.29|336.39|339.88|336.98|340|337.1|339.29|336.39|33
1644235530000|2022-02-07 12:05:30|339.91|337.01|339.98|337.08|339.98|337.08|339.86|336.96|33
1644235540000|2022-02-07 12:05:40|339.99|337.09|340.07|337.17|340.08|337.18|339.93|337.03|17
1644235550000|2022-02-07 12:05:50|340.08|337.18|340.33|337.43|340.34|337.44|340.08|337.18|11
1644235560000|2022-02-07 12:06:00|340.32|337.42|340.46|337.56|340.46|337.56|340.32|337.42|8
1644235570000|2022-02-07 12:06:10|340.42|337.52|340.46|337.56|340.47|337.57|340.42|337.52|7
1644235580000|2022-02-07 12:06:20|340.59|337.69|340.61|337.71|340.7|337.8|340.59|337.69|14
1644235590000|2022-02-07 12:06:30|340.57|337.67|340.66|337.76|340.71|337.81|340.57|337.67|26
1644235600000|2022-02-07 12:06:40|340.67|337.77|340.48|337.58|340.67|337.77|340.44|337.54|25
1644235610000|2022-02-07 12:06:50|340.47|337.57|340.53|337.63|340.53|337.63|340.45|337.55|15
1644235620000|2022-02-07 12:07:00|340.54|337.64|340.66|337.76|340.67|337.77|340.54|337.64|11
1644235630000|2022-02-07 12:07:10|340.67|337.77|340.67|337.77|340.67|337.77|340.66|337.76|3
1644235640000|2022-02-07 12:07:20|340.68|337.78|340.64|337.74|340.68|337.78|340.63|337.73|10
1644235650000|2022-02-07 12:07:30|340.65|337.75|340.36|337.46|340.65|337.75|340.36|337.46|20
1644235660000|2022-02-07 12:07:40|340.37|337.47|340.37|337.47|340.4|337.5|340.32|337.42|19
1644235670000|2022-02-07 12:07:50|340.31|337.41|340.37|337.47|340.38|337.48|340.27|337.37|24
1644235680000|2022-02-07 12:08:00|340.34|337.44|340.36|337.46|340.41|337.51|340.3|337.4|23
1644235690000|2022-02-07 12:08:10|340.35|337.45|340.37|337.47|340.38|337.48|340.32|337.42|23
1644235700000|2022-02-07 12:08:20|340.38|337.48|340.5|337.6|340.51|337.61|340.37|337.47|20
1644235710000|2022-02-07 12:08:30|340.49|337.59|340.69|337.79|340.77|337.87|340.46|337.56|20
1644235720000|2022-02-07 12:08:40|340.68|337.78|341.21|338.31|341.21|338.31|340.66|337.76|18
1644235730000|2022-02-07 12:08:50|341.23|338.33|341.21|338.31|341.26|338.36|341.2|338.3|18
1644235740000|2022-02-07 12:09:00|341.22|338.32|340.99|338.09|341.23|338.33|340.99|338.09|25
1644235750000|2022-02-07 12:09:10|340.98|338.08|340.95|338.05|341.04|338.14|340.9|338|23
1644235760000|2022-02-07 12:09:20|340.96|338.06|340.9|338|340.98|338.08|340.9|338|19
1644235770000|2022-02-07 12:09:30|340.91|338.01|340.74|337.84|340.91|338.01|340.74|337.84|14
1644235780000|2022-02-07 12:09:40|340.76|337.86|340.63|337.73|340.76|337.86|340.61|337.71|21
1644235790000|2022-02-07 12:09:50|340.62|337.72|340.5|337.6|340.65|337.75|340.5|337.6|23
1644235800000|2022-02-07 12:10:00|340.51|337.61|340.35|337.45|340.53|337.63|340.35|337.45|22
1644235810000|2022-02-07 12:10:10|340.34|337.44|339.98|337.08|340.34|337.44|339.96|337.06|29
1644235820000|2022-02-07 12:10:20|339.97|337.07|340.18|337.28|340.34|337.44|339.92|337.02|32
1644235830000|2022-02-07 12:10:30|340.17|337.27|340.17|337.27|340.21|337.31|340.13|337.23|26
1644235840000|2022-02-07 12:10:40|340.15|337.25|340.22|337.32|340.3|337.4|340.15|337.25|25
1644235850000|2022-02-07 12:10:50|340.24|337.34|340.22|337.32|340.27|337.37|340.17|337.27|18
1644235860000|2022-02-07 12:11:00|340.21|337.31|340.2|337.3|340.25|337.35|340.17|337.27|22
1644235870000|2022-02-07 12:11:10|340.18|337.28|340.21|337.31|340.25|337.35|340.18|337.28|16
1644235880000|2022-02-07 12:11:20|340.23|337.33|340.24|337.34|340.27|337.37|340.2|337.3|16
1644235890000|2022-02-07 12:11:30|340.23|337.33|340.22|337.32|340.24|337.34|340.21|337.31|14
1644235900000|2022-02-07 12:11:40|340.21|337.31|340.18|337.28|340.24|337.34|340.14|337.24|20
1644235910000|2022-02-07 12:11:50|340.17|337.27|340.28|337.38|340.28|337.38|340.16|337.26|15
1644235920000|2022-02-07 12:12:00|340.25|337.35|340.18|337.28|340.29|337.39|340.17|337.27|24
1644235930000|2022-02-07 12:12:10|340.19|337.29|340.29|337.39|340.29|337.39|340.16|337.26|16
1644235940000|2022-02-07 12:12:20|340.31|337.41|340.27|337.37|340.31|337.41|340.27|337.37|8
1644235950000|2022-02-07 12:12:30|340.25|337.35|340.19|337.29|340.25|337.35|340.18|337.28|18
1644235960000|2022-02-07 12:12:40|340.18|337.28|340.17|337.27|340.2|337.3|340.15|337.25|16
1644235970000|2022-02-07 12:12:50|340.18|337.28|340.22|337.32|340.24|337.34|340.17|337.27|17
1644235980000|2022-02-07 12:13:00|340.21|337.31|340.11|337.21|340.21|337.31|340.11|337.21|10
1644235990000|2022-02-07 12:13:10|340.12|337.22|339.96|337.06|340.13|337.23|339.92|337.02|19
1644236000000|2022-02-07 12:13:20|339.97|337.07|339.8|336.9|339.97|337.07|339.8|336.9|23
1644236010000|2022-02-07 12:13:30|339.81|336.91|339.82|336.92|339.85|336.95|339.81|336.91|17
1644236020000|2022-02-07 12:13:40|339.81|336.91|339.74|336.84|339.83|336.93|339.7|336.8|21
1644236030000|2022-02-07 12:13:50|339.72|336.82|339.89|336.99|339.89|336.99|339.67|336.77|16
1644236040000|2022-02-07 12:14:00|339.91|337.01|339.78|336.88|340|337.1|339.75|336.85|26
1644236050000|2022-02-07 12:14:10|339.77|336.87|339.76|336.86|339.78|336.88|339.71|336.81|23
1644236060000|2022-02-07 12:14:20|339.75|336.85|339.82|336.92|339.84|336.94|339.73|336.83|17
1644236070000|2022-02-07 12:14:30|339.81|336.91|339.74|336.84|339.82|336.92|339.73|336.83|16
1644236080000|2022-02-07 12:14:40|339.75|336.85|339.78|336.88|339.78|336.88|339.69|336.79|19
1644236090000|2022-02-07 12:14:50|339.76|336.86|339.74|336.84|339.78|336.88|339.7|336.8|18
1644236100000|2022-02-07 12:15:00|339.76|336.86|339.74|336.84|339.78|336.88|339.67|336.77|28
1644236110000|2022-02-07 12:15:10|339.73|336.83|339.78|336.88|339.79|336.89|339.69|336.79|19
1644236120000|2022-02-07 12:15:20|339.77|336.87|339.89|336.99|339.95|337.05|339.76|336.86|20
1644236130000|2022-02-07 12:15:30|339.91|337.01|339.99|337.09|339.99|337.09|339.9|337|19
1644236140000|2022-02-07 12:15:40|340.01|337.11|340.1|337.2|340.15|337.25|339.99|337.09|23
1644236150000|2022-02-07 12:15:50|340.09|337.19|340.1|337.2|340.12|337.22|340.06|337.16|15
1644236160000|2022-02-07 12:16:00|340.13|337.23|340.12|337.22|340.15|337.25|340.1|337.2|12
1644236170000|2022-02-07 12:16:10|340.11|337.21|340.16|337.26|340.16|337.26|340.09|337.19|25
1644236180000|2022-02-07 12:16:20|340.14|337.24|340.15|337.25|340.17|337.27|340.08|337.18|23
1644236190000|2022-02-07 12:16:30|340.18|337.28|340.3|337.4|340.34|337.44|340.16|337.26|22
1644236200000|2022-02-07 12:16:40|340.36|337.46|340.23|337.33|340.36|337.46|340.18|337.28|27
1644236210000|2022-02-07 12:16:50|340.25|337.35|340.26|337.36|340.28|337.38|340.22|337.32|24
1644236220000|2022-02-07 12:17:00|340.27|337.37|340.26|337.36|340.27|337.37|340.24|337.34|12
1644236230000|2022-02-07 12:17:10|340.25|337.35|340.28|337.38|340.28|337.38|340.09|337.19|20
1644236240000|2022-02-07 12:17:20|340.29|337.39|340.28|337.38|340.31|337.41|340.25|337.35|19
1644236250000|2022-02-07 12:17:30|340.29|337.39|340.5|337.6|340.5|337.6|340.28|337.38|22
1644236260000|2022-02-07 12:17:40|340.55|337.65|340.68|337.78|340.68|337.78|340.53|337.63|24
1644236270000|2022-02-07 12:17:50|340.67|337.77|340.71|337.81|340.73|337.83|340.67|337.77|15
1644236280000|2022-02-07 12:18:00|340.72|337.82|340.7|337.8|340.72|337.82|340.68|337.78|13
1644236290000|2022-02-07 12:18:10|340.69|337.79|340.7|337.8|340.7|337.8|340.69|337.79|8
1644236300000|2022-02-07 12:18:20|340.72|337.82|340.71|337.81|340.72|337.82|340.65|337.75|22
1644236310000|2022-02-07 12:18:30|340.72|337.82|340.68|337.78|340.73|337.83|340.62|337.72|20
1644236320000|2022-02-07 12:18:40|340.67|337.77|340.73|337.83|340.73|337.83|340.65|337.75|18
1644236330000|2022-02-07 12:18:50|340.72|337.82|340.66|337.76|340.72|337.82|340.64|337.74|21
1644236340000|2022-02-07 12:19:00|340.67|337.77|340.66|337.76|340.7|337.8|340.64|337.74|14
1644236350000|2022-02-07 12:19:10|340.68|337.78|340.68|337.78|340.7|337.8|340.65|337.75|16
1644236360000|2022-02-07 12:19:20|340.69|337.79|340.67|337.77|340.71|337.81|340.66|337.76|19
1644236370000|2022-02-07 12:19:30|340.66|337.76|340.67|337.77|340.68|337.78|340.64|337.74|13
1644236380000|2022-02-07 12:19:40|340.64|337.74|340.55|337.65|340.64|337.74|340.55|337.65|19
1644236390000|2022-02-07 12:19:50|340.53|337.63|340.44|337.54|340.56|337.66|340.44|337.54|14
1644236400000|2022-02-07 12:20:00|340.46|337.56|340.4|337.5|340.47|337.57|340.38|337.48|15
1644236410000|2022-02-07 12:20:10|340.38|337.48|340.31|337.41|340.4|337.5|340.31|337.41|14
1644236420000|2022-02-07 12:20:20|340.35|337.45|340.17|337.27|340.35|337.45|340.15|337.25|28
1644236430000|2022-02-07 12:20:30|340.07|337.17|339.81|336.91|340.07|337.17|339.81|336.91|18
1644236440000|2022-02-07 12:20:40|339.84|336.94|339.73|336.83|339.84|336.94|339.67|336.77|26
1644236450000|2022-02-07 12:20:50|339.72|336.82|339.7|336.8|339.75|336.85|339.68|336.78|23
1644236460000|2022-02-07 12:21:00|339.69|336.79|339.72|336.82|339.77|336.87|339.69|336.79|24
1644236470000|2022-02-07 12:21:10|339.71|336.81|339.49|336.59|339.73|336.83|339.48|336.58|26
1644236480000|2022-02-07 12:21:20|339.5|336.6|339.45|336.55|339.55|336.65|339.45|336.55|20
1644236490000|2022-02-07 12:21:30|339.47|336.57|339.5|336.6|339.52|336.62|339.47|336.57|17
1644236500000|2022-02-07 12:21:40|339.51|336.61|339.6|336.7|339.6|336.7|339.47|336.57|22
1644236510000|2022-02-07 12:21:50|339.64|336.74|339.71|336.81|339.76|336.86|339.61|336.71|27
1644236520000|2022-02-07 12:22:00|339.7|336.8|339.55|336.65|339.71|336.81|339.55|336.65|20
1644236530000|2022-02-07 12:22:10|339.54|336.64|339.54|336.64|339.58|336.68|339.5|336.6|26
1644236540000|2022-02-07 12:22:20|339.56|336.66|339.59|336.69|339.66|336.76|339.53|336.63|17
1644236550000|2022-02-07 12:22:30|339.6|336.7|339.64|336.74|339.65|336.75|339.56|336.66|21
1644236560000|2022-02-07 12:22:40|339.65|336.75|339.99|337.09|339.99|337.09|339.65|336.75|13
1644236570000|2022-02-07 12:22:50|340.02|337.12|340.01|337.11|340.03|337.13|339.97|337.07|15
1644236580000|2022-02-07 12:23:00|340.02|337.12|339.91|337.01|340.06|337.16|339.91|337.01|28
1644236590000|2022-02-07 12:23:10|339.96|337.06|339.83|336.93|339.96|337.06|339.8|336.9|26
1644236600000|2022-02-07 12:23:20|339.82|336.92|339.85|336.95|339.91|337.01|339.79|336.89|29
1644236610000|2022-02-07 12:23:30|339.84|336.94|339.93|337.03|339.94|337.04|339.82|336.92|20
1644236620000|2022-02-07 12:23:40|339.94|337.04|339.99|337.09|339.99|337.09|339.91|337.01|18
1644236630000|2022-02-07 12:23:50|339.98|337.08|340|337.1|340.01|337.11|339.92|337.02|19
1644236640000|2022-02-07 12:24:00|339.97|337.07|340.23|337.33|340.24|337.34|339.97|337.07|20
1644236650000|2022-02-07 12:24:10|340.22|337.32|340.38|337.48|340.44|337.54|340.22|337.32|25
1644236660000|2022-02-07 12:24:20|340.37|337.47|340.47|337.57|340.54|337.64|340.37|337.47|22
1644236670000|2022-02-07 12:24:30|340.5|337.6|340.44|337.54|340.5|337.6|340.4|337.5|16
1644236680000|2022-02-07 12:24:40|340.45|337.55|340.44|337.54|340.48|337.58|340.43|337.53|10
1644236690000|2022-02-07 12:24:50|340.45|337.55|340.63|337.73|340.63|337.73|340.44|337.54|22
1644236700000|2022-02-07 12:25:00|340.68|337.78|340.82|337.92|340.93|338.03|340.67|337.77|34
1644236710000|2022-02-07 12:25:10|340.85|337.95|340.79|337.89|340.85|337.95|340.75|337.85|24
1644236720000|2022-02-07 12:25:20|340.8|337.9|340.83|337.93|340.84|337.94|340.78|337.88|17
1644236730000|2022-02-07 12:25:30|340.81|337.91|340.74|337.84|340.84|337.94|340.74|337.84|20
1644236740000|2022-02-07 12:25:40|340.75|337.85|340.75|337.85|340.76|337.86|340.69|337.79|24
1644236750000|2022-02-07 12:25:50|340.79|337.89|340.83|337.93|340.83|337.93|340.75|337.85|14
1644236760000|2022-02-07 12:26:00|340.85|337.95|340.81|337.91|340.88|337.98|340.77|337.87|22
1644236770000|2022-02-07 12:26:10|340.82|337.92|340.88|337.98|340.88|337.98|340.81|337.91|21
1644236780000|2022-02-07 12:26:20|340.87|337.97|340.77|337.87|340.89|337.99|340.74|337.84|19
1644236790000|2022-02-07 12:26:30|340.79|337.89|340.76|337.86|340.8|337.9|340.73|337.83|15
1644236800000|2022-02-07 12:26:40|340.8|337.9|340.74|337.84|340.8|337.9|340.73|337.83|13
1644236810000|2022-02-07 12:26:50|340.75|337.85|340.58|337.68|340.75|337.85|340.58|337.68|17
1644236820000|2022-02-07 12:27:00|340.57|337.67|340.53|337.63|340.57|337.67|340.5|337.6|14
1644236830000|2022-02-07 12:27:10|340.51|337.61|340.49|337.59|340.51|337.61|340.44|337.54|14
1644236840000|2022-02-07 12:27:20|340.46|337.56|340.46|337.56|340.48|337.58|340.44|337.54|12
1644236850000|2022-02-07 12:27:30|340.47|337.57|340.14|337.24|340.47|337.57|340.14|337.24|27
1644236860000|2022-02-07 12:27:40|340.16|337.26|340.09|337.19|340.16|337.26|340.07|337.17|26
1644236870000|2022-02-07 12:27:50|340.07|337.17|339.9|337|340.07|337.17|339.9|337|31
1644236880000|2022-02-07 12:28:00|339.87|336.97|339.75|336.85|339.87|336.97|339.7|336.8|29
1644236890000|2022-02-07 12:28:10|339.81|336.91|339.84|336.94|339.94|337.04|339.8|336.9|23
1644236900000|2022-02-07 12:28:20|339.85|336.95|339.82|336.92|339.89|336.99|339.79|336.89|20
1644236910000|2022-02-07 12:28:30|339.81|336.91|339.68|336.78|339.81|336.91|339.65|336.75|18
1644236920000|2022-02-07 12:28:40|339.66|336.76|339.66|336.76|339.73|336.83|339.6|336.7|17
1644236930000|2022-02-07 12:28:50|339.67|336.77|339.68|336.78|339.69|336.79|339.6|336.7|22
1644236940000|2022-02-07 12:29:00|339.69|336.79|339.73|336.83|339.75|336.85|339.63|336.73|23
1644236950000|2022-02-07 12:29:10|339.74|336.84|339.69|336.79|339.76|336.86|339.68|336.78|26
1644236960000|2022-02-07 12:29:20|339.71|336.81|339.73|336.83|339.77|336.87|339.69|336.79|22
1644236970000|2022-02-07 12:29:30|339.75|336.85|339.68|336.78|339.77|336.87|339.68|336.78|19
1644236980000|2022-02-07 12:29:40|339.72|336.82|339.85|336.95|339.85|336.95|339.65|336.75|33
1644236990000|2022-02-07 12:29:50|339.86|336.96|340.03|337.13|340.06|337.16|339.85|336.95|29
1644237000000|2022-02-07 12:30:00|340.04|337.14|339.95|337.05|340.1|337.2|339.93|337.03|20
1644237010000|2022-02-07 12:30:10|339.93|337.03|340.05|337.15|340.08|337.18|339.91|337.01|20
1644237020000|2022-02-07 12:30:20|340.04|337.14|340.08|337.18|340.09|337.19|340.04|337.14|15
1644237030000|2022-02-07 12:30:30|340.07|337.17|340.07|337.17|340.09|337.19|340.04|337.14|17
1644237040000|2022-02-07 12:30:40|340.03|337.13|339.98|337.08|340.05|337.15|339.97|337.07|22
1644237050000|2022-02-07 12:30:50|339.99|337.09|340.1|337.2|340.18|337.28|339.99|337.09|29
1644237060000|2022-02-07 12:31:00|340.11|337.21|340.07|337.17|340.13|337.23|340.05|337.15|25
1644237070000|2022-02-07 12:31:10|340.06|337.16|340.09|337.19|340.1|337.2|340.05|337.15|17
1644237080000|2022-02-07 12:31:20|340.07|337.17|340.06|337.16|340.12|337.22|340.03|337.13|16
1644237090000|2022-02-07 12:31:30|340.07|337.17|340.12|337.22|340.18|337.28|340.07|337.17|20
1644237100000|2022-02-07 12:31:40|340.13|337.23|339.92|337.02|340.14|337.24|339.92|337.02|21
1644237110000|2022-02-07 12:31:50|339.95|337.05|340|337.1|340.04|337.14|339.95|337.05|21
1644237120000|2022-02-07 12:32:00|340.03|337.13|340.01|337.11|340.03|337.13|339.98|337.08|22
1644237130000|2022-02-07 12:32:10|340.02|337.12|339.93|337.03|340.02|337.12|339.9|337|16
1644237140000|2022-02-07 12:32:20|339.91|337.01|340.07|337.17|340.07|337.17|339.9|337|23
1644237150000|2022-02-07 12:32:30|340.12|337.22|340.11|337.21|340.13|337.23|340.05|337.15|20
1644237160000|2022-02-07 12:32:40|340.07|337.17|339.96|337.06|340.07|337.17|339.89|336.99|31
1644237170000|2022-02-07 12:32:50|339.95|337.05|340|337.1|340.04|337.14|339.92|337.02|21
1644237180000|2022-02-07 12:33:00|340.03|337.13|339.85|336.95|340.04|337.14|339.85|336.95|24
1644237190000|2022-02-07 12:33:10|339.84|336.94|339.88|336.98|339.89|336.99|339.81|336.91|28
1644237200000|2022-02-07 12:33:20|339.84|336.94|340.01|337.11|340.04|337.14|339.75|336.85|22
1644237210000|2022-02-07 12:33:30|339.99|337.09|340.03|337.13|340.04|337.14|339.99|337.09|21
1644237220000|2022-02-07 12:33:40|340.01|337.11|340.01|337.11|340.06|337.16|339.99|337.09|16
1644237230000|2022-02-07 12:33:50|340.02|337.12|340.05|337.15|340.09|337.19|340|337.1|16
1644237240000|2022-02-07 12:34:00|340.09|337.19|340.08|337.18|340.19|337.29|340.06|337.16|24
1644237250000|2022-02-07 12:34:10|340.07|337.17|340.11|337.21|340.11|337.21|339.97|337.07|22
1644237260000|2022-02-07 12:34:20|340.12|337.22|340.22|337.32|340.22|337.32|340.1|337.2|17
1644237270000|2022-02-07 12:34:30|340.23|337.33|340.18|337.28|340.23|337.33|340.14|337.24|14
1644237280000|2022-02-07 12:34:40|340.19|337.29|340.27|337.37|340.27|337.37|340.17|337.27|12
1644237290000|2022-02-07 12:34:50|340.21|337.31|340.32|337.42|340.32|337.42|340.21|337.31|17
1644237300000|2022-02-07 12:35:00|340.33|337.43|340.37|337.47|340.38|337.48|340.33|337.43|17
1644237310000|2022-02-07 12:35:10|340.38|337.48|340.36|337.46|340.44|337.54|340.33|337.43|9
1644237320000|2022-02-07 12:35:20|340.4|337.5|340.73|337.83|340.73|337.83|340.4|337.5|25
1644237330000|2022-02-07 12:35:30|340.72|337.82|340.82|337.92|340.82|337.92|340.71|337.81|21
1644237340000|2022-02-07 12:35:40|340.78|337.88|340.88|337.98|340.88|337.98|340.72|337.82|19
1644237350000|2022-02-07 12:35:50|340.87|337.97|341.02|338.12|341.06|338.16|340.83|337.93|25
1644237360000|2022-02-07 12:36:00|341.05|338.15|341.07|338.17|341.08|338.18|341.02|338.12|16
1644237370000|2022-02-07 12:36:10|341.11|338.21|341.12|338.22|341.15|338.25|341.09|338.19|13
1644237380000|2022-02-07 12:36:20|341.11|338.21|341.13|338.23|341.13|338.23|341.09|338.19|12
1644237390000|2022-02-07 12:36:30|341.12|338.22|341.19|338.29|341.23|338.33|341.12|338.22|16
1644237400000|2022-02-07 12:36:40|341.21|338.31|341.19|338.29|341.27|338.37|341.1|338.2|22
1644237410000|2022-02-07 12:36:50|341.2|338.3|341.23|338.33|341.23|338.33|341.2|338.3|10
1644237420000|2022-02-07 12:37:00|341.22|338.32|341.22|338.32|341.22|338.32|341.13|338.23|24
1644237430000|2022-02-07 12:37:10|341.2|338.3|341.22|338.32|341.24|338.34|341.2|338.3|13
1644237440000|2022-02-07 12:37:20|341.24|338.34|341.26|338.36|341.31|338.41|341.24|338.34|6
1644237450000|2022-02-07 12:37:30|341.27|338.37|341.32|338.42|341.32|338.42|341.27|338.37|8
1644237460000|2022-02-07 12:37:40|341.31|338.41|341.32|338.42|341.34|338.44|341.31|338.41|6
1644237470000|2022-02-07 12:37:50|341.34|338.44|341.36|338.46|341.37|338.47|341.32|338.42|15
1644237480000|2022-02-07 12:38:00|341.35|338.45|341.31|338.41|341.37|338.47|341.31|338.41|11
1644237490000|2022-02-07 12:38:10|341.32|338.42|341.17|338.27|341.32|338.42|341.15|338.25|14
1644237500000|2022-02-07 12:38:20|341.18|338.28|341.16|338.26|341.19|338.29|341.12|338.22|21
1644237510000|2022-02-07 12:38:30|341.15|338.25|341.19|338.29|341.21|338.31|341.08|338.18|18
1644237520000|2022-02-07 12:38:40|341.2|338.3|341.18|338.28|341.21|338.31|341.18|338.28|17
1644237530000|2022-02-07 12:38:50|341.14|338.24|341.05|338.15|341.17|338.27|341.05|338.15|27
1644237540000|2022-02-07 12:39:00|341.03|338.13|341.04|338.14|341.07|338.17|341.01|338.11|11
1644237550000|2022-02-07 12:39:10|341.05|338.15|341.03|338.13|341.06|338.16|341.02|338.12|14
1644237560000|2022-02-07 12:39:20|341.04|338.14|341.02|338.12|341.06|338.16|341.01|338.11|19
1644237570000|2022-02-07 12:39:30|341.01|338.11|340.89|337.99|341.06|338.16|340.88|337.98|21
1644237580000|2022-02-07 12:39:40|340.84|337.94|340.77|337.87|340.84|337.94|340.76|337.86|25
1644237590000|2022-02-07 12:39:50|340.75|337.85|340.28|337.38|340.75|337.85|340.28|337.38|27
1644237600000|2022-02-07 12:40:00|340.26|337.36|340.35|337.45|340.42|337.52|340.26|337.36|18
1644237610000|2022-02-07 12:40:10|340.34|337.44|340.31|337.41|340.36|337.46|340.3|337.4|15
1644237620000|2022-02-07 12:40:20|340.3|337.4|340.37|337.47|340.41|337.51|340.26|337.36|26
1644237630000|2022-02-07 12:40:30|340.38|337.48|340.36|337.46|340.39|337.49|340.33|337.43|22
1644237640000|2022-02-07 12:40:40|340.39|337.49|340.37|337.47|340.4|337.5|340.32|337.42|20
1644237650000|2022-02-07 12:40:50|340.4|337.5|340.39|337.49|340.41|337.51|340.21|337.31|26
1644237660000|2022-02-07 12:41:00|340.4|337.5|340.38|337.48|340.4|337.5|340.36|337.46|13
1644237670000|2022-02-07 12:41:10|340.37|337.47|340.72|337.82|340.72|337.82|340.35|337.45|17
1644237680000|2022-02-07 12:41:20|340.77|337.87|340.77|337.87|340.81|337.91|340.75|337.85|14
1644237690000|2022-02-07 12:41:30|340.8|337.9|340.84|337.94|340.87|337.97|340.76|337.86|15
1644237700000|2022-02-07 12:41:40|340.82|337.92|340.82|337.92|340.88|337.98|340.81|337.91|16
1644237710000|2022-02-07 12:41:50|340.8|337.9|340.88|337.98|340.9|338|340.8|337.9|21
1644237720000|2022-02-07 12:42:00|340.89|337.99|341.2|338.3|341.21|338.31|340.89|337.99|20
1644237730000|2022-02-07 12:42:10|341.22|338.32|341.3|338.4|341.36|338.46|341.22|338.32|18
1644237740000|2022-02-07 12:42:20|341.38|338.48|341.38|338.48|341.39|338.49|341.34|338.44|8
1644237750000|2022-02-07 12:42:30|341.39|338.49|341.46|338.56|341.47|338.57|341.39|338.49|10
1644237760000|2022-02-07 12:42:40|341.48|338.58|341.88|338.98|341.88|338.98|341.47|338.57|25
1644237770000|2022-02-07 12:42:50|341.85|338.95|341.8|338.9|341.9|339|341.77|338.87|24
1644237780000|2022-02-07 12:43:00|341.79|338.89|342.25|339.35|342.25|339.35|341.79|338.89|19
1644237790000|2022-02-07 12:43:10|342.24|339.34|342.55|339.65|342.55|339.65|342.23|339.33|27
1644237800000|2022-02-07 12:43:20|342.59|339.69|342.5|339.6|342.59|339.69|342.5|339.6|15
1644237810000|2022-02-07 12:43:30|342.51|339.61|342.51|339.61|342.52|339.62|342.44|339.54|20
1644237820000|2022-02-07 12:43:40|342.5|339.6|342.55|339.65|342.55|339.65|342.46|339.56|17
1644237830000|2022-02-07 12:43:50|342.56|339.66|342.54|339.64|342.58|339.68|342.51|339.61|18
1644237840000|2022-02-07 12:44:00|342.55|339.65|342.51|339.61|342.56|339.66|342.5|339.6|13
1644237850000|2022-02-07 12:44:10|342.52|339.62|342.19|339.29|342.52|339.62|342.19|339.29|27
1644237860000|2022-02-07 12:44:20|342.21|339.31|342.08|339.18|342.21|339.31|342.04|339.14|26
1644237870000|2022-02-07 12:44:30|342.04|339.14|342.08|339.18|342.18|339.28|342.03|339.13|25
1644237880000|2022-02-07 12:44:40|342.07|339.17|342.06|339.16|342.1|339.2|342|339.1|25
1644237890000|2022-02-07 12:44:50|342.07|339.17|341.94|339.04|342.09|339.19|341.94|339.04|23
1644237900000|2022-02-07 12:45:00|341.93|339.03|341.53|338.63|341.93|339.03|341.33|338.43|30
1644237910000|2022-02-07 12:45:10|341.52|338.62|341.13|338.23|341.59|338.69|341.12|338.22|28
1644237920000|2022-02-07 12:45:20|341.14|338.24|341.13|338.23|341.15|338.25|341.12|338.22|16
1644237930000|2022-02-07 12:45:30|341.12|338.22|341.15|338.25|341.21|338.31|341.1|338.2|17
1644237940000|2022-02-07 12:45:40|341.14|338.24|341.15|338.25|341.18|338.28|341.11|338.21|18
1644237950000|2022-02-07 12:45:50|341.14|338.24|341.26|338.36|341.3|338.4|341.14|338.24|20
1644237960000|2022-02-07 12:46:00|341.25|338.35|341.12|338.22|341.25|338.35|341.1|338.2|15
1644237970000|2022-02-07 12:46:10|341.1|338.2|341.11|338.21|341.13|338.23|341.07|338.17|17
1644237980000|2022-02-07 12:46:20|341.1|338.2|341.09|338.19|341.11|338.21|341.09|338.19|16
1644237990000|2022-02-07 12:46:30|341.1|338.2|341.31|338.41|341.37|338.47|341.1|338.2|20
1644238000000|2022-02-07 12:46:40|341.34|338.44|341.29|338.39|341.35|338.45|341.28|338.38|15
1644238010000|2022-02-07 12:46:50|341.3|338.4|341.33|338.43|341.39|338.49|341.29|338.39|16
1644238020000|2022-02-07 12:47:00|341.34|338.44|341.99|339.09|341.99|339.09|341.32|338.42|28
1644238030000|2022-02-07 12:47:10|341.94|339.04|342.02|339.12|342.35|339.45|341.93|339.03|36
1644238040000|2022-02-07 12:47:20|342.03|339.13|341.75|338.85|342.05|339.15|341.75|338.85|31
1644238050000|2022-02-07 12:47:30|341.78|338.88|341.77|338.87|341.82|338.92|341.75|338.85|29
1644238060000|2022-02-07 12:47:40|341.76|338.86|341.8|338.9|341.8|338.9|341.72|338.82|17
1644238070000|2022-02-07 12:47:50|341.81|338.91|341.76|338.86|341.82|338.92|341.72|338.82|20
1644238080000|2022-02-07 12:48:00|341.8|338.9|341.7|338.8|341.85|338.95|341.7|338.8|33
1644238090000|2022-02-07 12:48:10|341.69|338.79|341.71|338.81|341.78|338.88|341.69|338.79|21
1644238100000|2022-02-07 12:48:20|341.72|338.82|341.52|338.62|341.72|338.82|341.5|338.6|19
1644238110000|2022-02-07 12:48:30|341.53|338.63|341.16|338.26|341.55|338.65|341.16|338.26|25
1644238120000|2022-02-07 12:48:40|341.17|338.27|341.15|338.25|341.19|338.29|341.09|338.19|27
1644238130000|2022-02-07 12:48:50|341.16|338.26|341.11|338.21|341.16|338.26|341.07|338.17|21
1644238140000|2022-02-07 12:49:00|341.1|338.2|340.98|338.08|341.1|338.2|340.91|338.01|27
1644238150000|2022-02-07 12:49:10|341|338.1|340.91|338.01|341|338.1|340.91|338.01|20
1644238160000|2022-02-07 12:49:20|340.9|338|340.83|337.93|340.91|338.01|340.8|337.9|28
1644238170000|2022-02-07 12:49:30|340.84|337.94|340.79|337.89|340.86|337.96|340.79|337.89|29
1644238180000|2022-02-07 12:49:40|340.8|337.9|340.73|337.83|340.83|337.93|340.68|337.78|21
1644238190000|2022-02-07 12:49:50|340.71|337.81|340.68|337.78|340.74|337.84|340.62|337.72|22
1644238200000|2022-02-07 12:50:00|340.67|337.77|340.64|337.74|340.67|337.77|340.63|337.73|26
1644238210000|2022-02-07 12:50:10|340.68|337.78|340.63|337.73|340.78|337.88|340.62|337.72|19
1644238220000|2022-02-07 12:50:20|340.68|337.78|340.56|337.66|340.69|337.79|340.56|337.66|23
1644238230000|2022-02-07 12:50:30|340.55|337.65|340.47|337.57|340.55|337.65|340.46|337.56|18
1644238240000|2022-02-07 12:50:40|340.48|337.58|340.47|337.57|340.48|337.58|340.46|337.56|12
1644238250000|2022-02-07 12:50:50|340.48|337.58|340.56|337.66|340.56|337.66|340.48|337.58|12
1644238260000|2022-02-07 12:51:00|340.61|337.71|340.66|337.76|340.72|337.82|340.61|337.71|22
1644238270000|2022-02-07 12:51:10|340.67|337.77|340.7|337.8|340.75|337.85|340.67|337.77|24
1644238280000|2022-02-07 12:51:20|340.72|337.82|340.93|338.03|340.93|338.03|340.69|337.79|29
1644238290000|2022-02-07 12:51:30|340.95|338.05|340.84|337.94|340.96|338.06|340.82|337.92|15
1644238300000|2022-02-07 12:51:40|340.85|337.95|340.71|337.81|340.85|337.95|340.62|337.72|23
1644238310000|2022-02-07 12:51:50|340.7|337.8|340.66|337.76|340.7|337.8|340.64|337.74|15
1644238320000|2022-02-07 12:52:00|340.67|337.77|340.72|337.82|340.75|337.85|340.66|337.76|15
1644238330000|2022-02-07 12:52:10|340.73|337.83|340.64|337.74|340.74|337.84|340.64|337.74|19
1644238340000|2022-02-07 12:52:20|340.66|337.76|340.56|337.66|340.66|337.76|340.52|337.62|21
1644238350000|2022-02-07 12:52:30|340.55|337.65|340.59|337.69|340.59|337.69|340.5|337.6|12
1644238360000|2022-02-07 12:52:40|340.58|337.68|340.53|337.63|340.58|337.68|340.52|337.62|12
1644238370000|2022-02-07 12:52:50|340.54|337.64|340.53|337.63|340.58|337.68|340.51|337.61|16
1644238380000|2022-02-07 12:53:00|340.54|337.64|340.55|337.65|340.6|337.7|340.54|337.64|18
1644238390000|2022-02-07 12:53:10|340.56|337.66|340.57|337.67|340.58|337.68|340.54|337.64|19
1644238400000|2022-02-07 12:53:20|340.56|337.66|340.47|337.57|340.57|337.67|340.44|337.54|23
1644238410000|2022-02-07 12:53:30|340.48|337.58|340.47|337.57|340.5|337.6|340.46|337.56|17
1644238420000|2022-02-07 12:53:40|340.48|337.58|340.6|337.7|340.6|337.7|340.48|337.58|21
1644238430000|2022-02-07 12:53:50|340.56|337.66|340.56|337.66|340.61|337.71|340.5|337.6|26
1644238440000|2022-02-07 12:54:00|340.53|337.63|340.48|337.58|340.56|337.66|340.47|337.57|26
1644238450000|2022-02-07 12:54:10|340.51|337.61|340.47|337.57|340.51|337.61|340.46|337.56|13
1644238460000|2022-02-07 12:54:20|340.45|337.55|340.21|337.31|340.48|337.58|340.18|337.28|23
1644238470000|2022-02-07 12:54:30|340.2|337.3|340.18|337.28|340.2|337.3|340.17|337.27|15
1644238480000|2022-02-07 12:54:40|340.17|337.27|340.09|337.19|340.24|337.34|340.09|337.19|29
1644238490000|2022-02-07 12:54:50|340.06|337.16|339.78|336.88|340.1|337.2|339.72|336.82|25
1644238500000|2022-02-07 12:55:00|339.79|336.89|339.78|336.88|339.82|336.92|339.75|336.85|15
1644238510000|2022-02-07 12:55:10|339.77|336.87|339.72|336.82|339.79|336.89|339.66|336.76|24
1644238520000|2022-02-07 12:55:20|339.7|336.8|339.72|336.82|339.75|336.85|339.69|336.79|20
1644238530000|2022-02-07 12:55:30|339.71|336.81|339.8|336.9|339.8|336.9|339.67|336.77|22
1644238540000|2022-02-07 12:55:40|339.79|336.89|339.77|336.87|339.8|336.9|339.77|336.87|5
1644238550000|2022-02-07 12:55:50|339.78|336.88|339.69|336.79|339.78|336.88|339.69|336.79|15
1644238560000|2022-02-07 12:56:00|339.68|336.78|339.81|336.91|339.83|336.93|339.67|336.77|27
1644238570000|2022-02-07 12:56:10|339.82|336.92|340.03|337.13|340.03|337.13|339.8|336.9|16
1644238580000|2022-02-07 12:56:20|340.09|337.19|340|337.1|340.17|337.27|339.99|337.09|28
1644238590000|2022-02-07 12:56:30|340.01|337.11|340.04|337.14|340.09|337.19|339.99|337.09|18
1644238600000|2022-02-07 12:56:40|340.02|337.12|339.83|336.93|340.02|337.12|339.83|336.93|27
1644238610000|2022-02-07 12:56:50|339.87|336.97|339.83|336.93|339.87|336.97|339.81|336.91|14
1644238620000|2022-02-07 12:57:00|339.8|336.9|339.78|336.88|339.82|336.92|339.78|336.88|16
1644238630000|2022-02-07 12:57:10|339.8|336.9|339.83|336.93|339.83|336.93|339.77|336.87|13
1644238640000|2022-02-07 12:57:20|339.82|336.92|339.7|336.8|339.82|336.92|339.7|336.8|19
1644238650000|2022-02-07 12:57:30|339.68|336.78|339.59|336.69|339.68|336.78|339.53|336.63|31
1644238660000|2022-02-07 12:57:40|339.6|336.7|339.56|336.66|339.7|336.8|339.52|336.62|26
1644238670000|2022-02-07 12:57:50|339.55|336.65|339.78|336.88|339.81|336.91|339.55|336.65|25
1644238680000|2022-02-07 12:58:00|339.8|336.9|339.75|336.85|339.83|336.93|339.75|336.85|26
1644238690000|2022-02-07 12:58:10|339.74|336.84|339.69|336.79|339.74|336.84|339.68|336.78|22
1644238700000|2022-02-07 12:58:20|339.71|336.81|339.67|336.77|339.71|336.81|339.65|336.75|18
1644238710000|2022-02-07 12:58:30|339.65|336.75|339.69|336.79|339.73|336.83|339.65|336.75|20
1644238720000|2022-02-07 12:58:40|339.7|336.8|339.67|336.77|339.73|336.83|339.67|336.77|24
1644238730000|2022-02-07 12:58:50|339.65|336.75|339.54|336.64|339.66|336.76|339.54|336.64|18
1644238740000|2022-02-07 12:59:00|339.55|336.65|339.66|336.76|339.66|336.76|339.55|336.65|9
1644238750000|2022-02-07 12:59:10|339.69|336.79|339.7|336.8|339.72|336.82|339.67|336.77|16
1644238760000|2022-02-07 12:59:20|339.71|336.81|339.72|336.82|339.74|336.84|339.7|336.8|23
1644238770000|2022-02-07 12:59:30|339.73|336.83|339.85|336.95|339.87|336.97|339.7|336.8|13
1644238780000|2022-02-07 12:59:40|339.84|336.94|339.83|336.93|339.91|337.01|339.81|336.91|18
1644238790000|2022-02-07 12:59:50|339.84|336.94|339.74|336.84|339.87|336.97|339.73|336.83|17
1644238800000|2022-02-07 13:00:00|339.75|336.85|339.53|336.63|339.78|336.88|339.53|336.63|24
1644238810000|2022-02-07 13:00:10|339.56|336.66|339.76|336.86|339.78|336.88|339.56|336.66|26
1644238820000|2022-02-07 13:00:20|339.73|336.83|339.78|336.88|339.79|336.89|339.71|336.81|20
1644238830000|2022-02-07 13:00:30|339.77|336.87|339.74|336.84|339.84|336.94|339.71|336.81|20
1644238840000|2022-02-07 13:00:40|339.72|336.82|339.74|336.84|339.76|336.86|339.68|336.78|22
1644238850000|2022-02-07 13:00:50|339.73|336.83|339.68|336.78|339.76|336.86|339.68|336.78|19
1644238860000|2022-02-07 13:01:00|339.69|336.79|339.74|336.84|339.79|336.89|339.69|336.79|17
1644238870000|2022-02-07 13:01:10|339.72|336.82|339.73|336.83|339.79|336.89|339.71|336.81|13
1644238880000|2022-02-07 13:01:20|339.72|336.82|339.75|336.85|339.78|336.88|339.7|336.8|14
1644238890000|2022-02-07 13:01:30|339.74|336.84|339.75|336.85|339.8|336.9|339.71|336.81|16
1644238900000|2022-02-07 13:01:40|339.73|336.83|339.76|336.86|339.83|336.93|339.73|336.83|19
1644238910000|2022-02-07 13:01:50|339.79|336.89|339.78|336.88|339.85|336.95|339.75|336.85|22
1644238920000|2022-02-07 13:02:00|339.77|336.87|339.82|336.92|339.82|336.92|339.77|336.87|18
1644238930000|2022-02-07 13:02:10|339.77|336.87|340.01|337.11|340.01|337.11|339.77|336.87|22
1644238940000|2022-02-07 13:02:20|340|337.1|339.94|337.04|340.07|337.17|339.92|337.02|17
1644238950000|2022-02-07 13:02:30|339.95|337.05|340.06|337.16|340.13|337.23|339.92|337.02|23
1644238960000|2022-02-07 13:02:40|340.07|337.17|340.03|337.13|340.1|337.2|339.98|337.08|22
1644238970000|2022-02-07 13:02:50|340.04|337.14|340.22|337.32|340.22|337.32|340.04|337.14|24
1644238980000|2022-02-07 13:03:00|340.24|337.34|340.14|337.24|340.3|337.4|340.12|337.22|22
1644238990000|2022-02-07 13:03:10|340.15|337.25|340.12|337.22|340.2|337.3|340.12|337.22|18
1644239000000|2022-02-07 13:03:20|340.17|337.27|340.12|337.22|340.17|337.27|340.11|337.21|21
1644239010000|2022-02-07 13:03:30|340.14|337.24|340.2|337.3|340.21|337.31|340.12|337.22|23
1644239020000|2022-02-07 13:03:40|340.17|337.27|340.22|337.32|340.22|337.32|340.17|337.27|13
1644239030000|2022-02-07 13:03:50|340.2|337.3|340.2|337.3|340.21|337.31|340.14|337.24|21
1644239040000|2022-02-07 13:04:00|340.15|337.25|340.27|337.37|340.37|337.47|340.15|337.25|23
1644239050000|2022-02-07 13:04:10|340.3|337.4|340.33|337.43|340.38|337.48|340.26|337.36|18
1644239060000|2022-02-07 13:04:20|340.38|337.48|340.29|337.39|340.41|337.51|340.18|337.28|25
1644239070000|2022-02-07 13:04:30|340.27|337.37|340.31|337.41|340.33|337.43|340.23|337.33|18
1644239080000|2022-02-07 13:04:40|340.32|337.42|340.45|337.55|340.47|337.57|340.25|337.35|24
1644239090000|2022-02-07 13:04:50|340.48|337.58|340.68|337.78|340.68|337.78|340.44|337.54|29
1644239100000|2022-02-07 13:05:00|340.65|337.75|340.54|337.64|340.7|337.8|340.52|337.62|21
1644239110000|2022-02-07 13:05:10|340.63|337.73|340.6|337.7|340.66|337.76|340.56|337.66|22
1644239120000|2022-02-07 13:05:20|340.61|337.71|340.74|337.84|340.8|337.9|340.61|337.71|19
1644239130000|2022-02-07 13:05:30|340.78|337.88|340.84|337.94|340.86|337.96|340.74|337.84|28
1644239140000|2022-02-07 13:05:40|340.86|337.96|340.88|337.98|340.91|338.01|340.84|337.94|21
1644239150000|2022-02-07 13:05:50|340.87|337.97|340.82|337.92|340.88|337.98|340.77|337.87|25
1644239160000|2022-02-07 13:06:00|340.85|337.95|340.82|337.92|340.86|337.96|340.81|337.91|11
1644239170000|2022-02-07 13:06:10|340.79|337.89|340.87|337.97|340.88|337.98|340.79|337.89|18
1644239180000|2022-02-07 13:06:20|340.86|337.96|340.79|337.89|340.86|337.96|340.77|337.87|19
1644239190000|2022-02-07 13:06:30|340.81|337.91|340.8|337.9|340.84|337.94|340.8|337.9|13
1644239200000|2022-02-07 13:06:40|340.75|337.85|340.78|337.88|340.78|337.88|340.63|337.73|26
1644239210000|2022-02-07 13:06:50|340.77|337.87|340.75|337.85|340.8|337.9|340.72|337.82|13
1644239220000|2022-02-07 13:07:00|340.76|337.86|340.81|337.91|340.84|337.94|340.74|337.84|22
1644239230000|2022-02-07 13:07:10|340.77|337.87|340.76|337.86|340.82|337.92|340.75|337.85|23
1644239240000|2022-02-07 13:07:20|340.77|337.87|340.75|337.85|340.83|337.93|340.73|337.83|22
1644239250000|2022-02-07 13:07:30|340.74|337.84|340.7|337.8|340.78|337.88|340.64|337.74|23
1644239260000|2022-02-07 13:07:40|340.71|337.81|340.62|337.72|340.72|337.82|340.57|337.67|11
1644239270000|2022-02-07 13:07:50|340.61|337.71|340.42|337.52|340.61|337.71|340.42|337.52|15
1644239280000|2022-02-07 13:08:00|340.43|337.53|340.55|337.65|340.59|337.69|340.42|337.52|15
1644239290000|2022-02-07 13:08:10|340.54|337.64|340.57|337.67|340.61|337.71|340.51|337.61|14
1644239300000|2022-02-07 13:08:20|340.58|337.68|340.51|337.61|340.61|337.71|340.5|337.6|25
1644239310000|2022-02-07 13:08:30|340.56|337.66|340.53|337.63|340.6|337.7|340.47|337.57|19
1644239320000|2022-02-07 13:08:40|340.56|337.66|340.63|337.73|340.77|337.87|340.45|337.55|29
1644239330000|2022-02-07 13:08:50|340.62|337.72|340.57|337.67|340.64|337.74|340.53|337.63|18
1644239340000|2022-02-07 13:09:00|340.59|337.69|340.58|337.68|340.59|337.69|340.55|337.65|8
1644239350000|2022-02-07 13:09:10|340.59|337.69|340.52|337.62|340.59|337.69|340.5|337.6|15
1644239360000|2022-02-07 13:09:20|340.53|337.63|340.52|337.62|340.56|337.66|340.52|337.62|12
1644239370000|2022-02-07 13:09:30|340.53|337.63|340.56|337.66|340.57|337.67|340.51|337.61|20
1644239380000|2022-02-07 13:09:40|340.57|337.67|340.53|337.63|340.58|337.68|340.51|337.61|17
1644239390000|2022-02-07 13:09:50|340.47|337.57|340.46|337.56|340.48|337.58|340.45|337.55|10
1644239400000|2022-02-07 13:10:00|340.47|337.57|340.4|337.5|340.48|337.58|340.38|337.48|17
1644239410000|2022-02-07 13:10:10|340.39|337.49|340.33|337.43|340.4|337.5|340.29|337.39|12
1644239420000|2022-02-07 13:10:20|340.32|337.42|340.36|337.46|340.36|337.46|340.32|337.42|9
1644239430000|2022-02-07 13:10:30|340.33|337.43|340.46|337.56|340.49|337.59|340.33|337.43|20
1644239440000|2022-02-07 13:10:40|340.47|337.57|340.43|337.53|340.51|337.61|340.41|337.51|22
1644239450000|2022-02-07 13:10:50|340.44|337.54|340.45|337.55|340.46|337.56|340.4|337.5|20
1644239460000|2022-02-07 13:11:00|340.44|337.54|340.33|337.43|340.45|337.55|340.32|337.42|23
1644239470000|2022-02-07 13:11:10|340.31|337.41|340.35|337.45|340.36|337.46|340.29|337.39|20
1644239480000|2022-02-07 13:11:20|340.34|337.44|340.39|337.49|340.45|337.55|340.33|337.43|25
1644239490000|2022-02-07 13:11:30|340.38|337.48|340.38|337.48|340.45|337.55|340.37|337.47|26
1644239500000|2022-02-07 13:11:40|340.35|337.45|340.39|337.49|340.39|337.49|340.33|337.43|15
1644239510000|2022-02-07 13:11:50|340.38|337.48|340.34|337.44|340.43|337.53|340.33|337.43|24
1644239520000|2022-02-07 13:12:00|340.37|337.47|340.34|337.44|340.4|337.5|340.34|337.44|20
1644239530000|2022-02-07 13:12:10|340.36|337.46|340.38|337.48|340.42|337.52|340.35|337.45|18
1644239540000|2022-02-07 13:12:20|340.39|337.49|340.39|337.49|340.41|337.51|340.33|337.43|14
1644239550000|2022-02-07 13:12:30|340.38|337.48|340.4|337.5|340.43|337.53|340.36|337.46|21
1644239560000|2022-02-07 13:12:40|340.42|337.52|340.36|337.46|340.42|337.52|340.33|337.43|20
1644239570000|2022-02-07 13:12:50|340.37|337.47|340.36|337.46|340.45|337.55|340.36|337.46|22
1644239580000|2022-02-07 13:13:00|340.33|337.43|340.33|337.43|340.34|337.44|340.3|337.4|14
1644239590000|2022-02-07 13:13:10|340.3|337.4|340.31|337.41|340.32|337.42|340.3|337.4|11
1644239600000|2022-02-07 13:13:20|340.32|337.42|340.31|337.41|340.32|337.42|340.28|337.38|8
1644239610000|2022-02-07 13:13:30|340.3|337.4|340.34|337.44|340.41|337.51|340.3|337.4|17
1644239620000|2022-02-07 13:13:40|340.35|337.45|340.29|337.39|340.35|337.45|340.29|337.39|20
1644239630000|2022-02-07 13:13:50|340.28|337.38|340.28|337.38|340.29|337.39|340.23|337.33|21
1644239640000|2022-02-07 13:14:00|340.27|337.37|340.28|337.38|340.3|337.4|340.26|337.36|13
1644239650000|2022-02-07 13:14:10|340.3|337.4|340.26|337.36|340.3|337.4|340.21|337.31|15
1644239660000|2022-02-07 13:14:20|340.25|337.35|340.32|337.42|340.33|337.43|340.24|337.34|13
1644239670000|2022-02-07 13:14:30|340.33|337.43|340.25|337.35|340.34|337.44|340.22|337.32|15
1644239680000|2022-02-07 13:14:40|340.24|337.34|340.23|337.33|340.25|337.35|340.2|337.3|18
1644239690000|2022-02-07 13:14:50|340.22|337.32|340.22|337.32|340.25|337.35|340.19|337.29|12
1644239700000|2022-02-07 13:15:00|340.23|337.33|340.22|337.32|340.24|337.34|340.19|337.29|9
1644239710000|2022-02-07 13:15:10|340.19|337.29|340.18|337.28|340.22|337.32|340.17|337.27|11
1644239720000|2022-02-07 13:15:20|340.19|337.29|340.17|337.27|340.19|337.29|340.14|337.24|10
1644239730000|2022-02-07 13:15:30|340.18|337.28|340.2|337.3|340.23|337.33|340.15|337.25|16
1644239740000|2022-02-07 13:15:40|340.21|337.31|340.21|337.31|340.21|337.31|340.21|337.31|1
1644239750000|2022-02-07 13:15:50|340.18|337.28|340.18|337.28|340.18|337.28|340.18|337.28|1
1644239760000|2022-02-07 13:16:00|340.19|337.29|340.21|337.31|340.22|337.32|340.18|337.28|8
1644239770000|2022-02-07 13:16:10|340.19|337.29|340.27|337.37|340.3|337.4|340.16|337.26|22
1644239780000|2022-02-07 13:16:20|340.31|337.41|340.29|337.39|340.33|337.43|340.23|337.33|19
1644239790000|2022-02-07 13:16:30|340.26|337.36|340.32|337.42|340.34|337.44|340.26|337.36|14
1644239800000|2022-02-07 13:16:40|340.34|337.44|340.37|337.47|340.39|337.49|340.27|337.37|17
1644239810000|2022-02-07 13:16:50|340.36|337.46|340.44|337.54|340.44|337.54|340.33|337.43|11
1644239820000|2022-02-07 13:17:00|340.45|337.55|340.45|337.55|340.48|337.58|340.43|337.53|22
1644239830000|2022-02-07 13:17:10|340.46|337.56|340.52|337.62|340.59|337.69|340.43|337.53|26
1644239840000|2022-02-07 13:17:20|340.53|337.63|340.51|337.61|340.57|337.67|340.48|337.58|25
1644239850000|2022-02-07 13:17:30|340.49|337.59|340.54|337.64|340.56|337.66|340.48|337.58|12
1644239860000|2022-02-07 13:17:40|340.52|337.62|340.73|337.83|340.87|337.97|340.52|337.62|33
1644239870000|2022-02-07 13:17:50|340.7|337.8|340.65|337.75|340.7|337.8|340.58|337.68|23
1644239880000|2022-02-07 13:18:00|340.61|337.71|340.5|337.6|340.63|337.73|340.49|337.59|21
1644239890000|2022-02-07 13:18:10|340.52|337.62|340.74|337.84|340.75|337.85|340.51|337.61|20
1644239900000|2022-02-07 13:18:20|340.75|337.85|340.73|337.83|340.75|337.85|340.67|337.77|13
1644239910000|2022-02-07 13:18:30|340.72|337.82|340.73|337.83|340.73|337.83|340.66|337.76|19
1644239920000|2022-02-07 13:18:40|340.71|337.81|340.7|337.8|340.76|337.86|340.67|337.77|17
1644239930000|2022-02-07 13:18:50|340.69|337.79|340.68|337.78|340.74|337.84|340.64|337.74|20
1644239940000|2022-02-07 13:19:00|340.65|337.75|340.79|337.89|340.79|337.89|340.65|337.75|15
1644239950000|2022-02-07 13:19:10|340.76|337.86|340.84|337.94|340.84|337.94|340.73|337.83|21
1644239960000|2022-02-07 13:19:20|340.85|337.95|340.82|337.92|340.94|338.04|340.79|337.89|22
1644239970000|2022-02-07 13:19:30|340.81|337.91|340.62|337.72|340.82|337.92|340.62|337.72|22
1644239980000|2022-02-07 13:19:40|340.61|337.71|340.59|337.69|340.68|337.78|340.57|337.67|19
1644239990000|2022-02-07 13:19:50|340.56|337.66|341.09|338.19|341.12|338.22|340.55|337.65|32
1644240000000|2022-02-07 13:20:00|341.08|338.18|341.15|338.25|341.21|338.31|341.03|338.13|25
1644240010000|2022-02-07 13:20:10|341.18|338.28|341.08|338.18|341.21|338.31|341.06|338.16|11
1644240020000|2022-02-07 13:20:20|341.07|338.17|341.07|338.17|341.08|338.18|341.03|338.13|12
1644240030000|2022-02-07 13:20:30|341.05|338.15|341.35|338.45|341.38|338.48|341.05|338.15|20
1644240040000|2022-02-07 13:20:40|341.36|338.46|341.3|338.4|341.43|338.53|341.29|338.39|18
1644240050000|2022-02-07 13:20:50|341.29|338.39|341.42|338.52|341.47|338.57|341.29|338.39|27
1644240060000|2022-02-07 13:21:00|341.39|338.49|341.53|338.63|341.62|338.72|341.33|338.43|29
1644240070000|2022-02-07 13:21:10|341.52|338.62|341.58|338.68|341.63|338.73|341.52|338.62|27
1644240080000|2022-02-07 13:21:20|341.57|338.67|341.46|338.56|341.57|338.67|341.41|338.51|24
1644240090000|2022-02-07 13:21:30|341.44|338.54|341.33|338.43|341.44|338.54|341.3|338.4|27
1644240100000|2022-02-07 13:21:40|341.34|338.44|341.28|338.38|341.34|338.44|341.2|338.3|21
1644240110000|2022-02-07 13:21:50|341.25|338.35|341.26|338.36|341.35|338.45|341.23|338.33|29
1644240120000|2022-02-07 13:22:00|341.25|338.35|341.35|338.45|341.35|338.45|341.24|338.34|20
1644240130000|2022-02-07 13:22:10|341.3|338.4|341.35|338.45|341.39|338.49|341.27|338.37|25
1644240140000|2022-02-07 13:22:20|341.3|338.4|341.29|338.39|341.33|338.43|341.28|338.38|18
1644240150000|2022-02-07 13:22:30|341.33|338.43|341.42|338.52|341.42|338.52|341.27|338.37|18
1644240160000|2022-02-07 13:22:40|341.38|338.48|341.38|338.48|341.39|338.49|341.32|338.42|19
1644240170000|2022-02-07 13:22:50|341.39|338.49|341.24|338.34|341.39|338.49|341.21|338.31|21
1644240180000|2022-02-07 13:23:00|341.23|338.33|341.28|338.38|341.28|338.38|341.2|338.3|14
1644240190000|2022-02-07 13:23:10|341.27|338.37|341.22|338.32|341.28|338.38|341.2|338.3|16
1644240200000|2022-02-07 13:23:20|341.24|338.34|341.21|338.31|341.24|338.34|341.14|338.24|18
1644240210000|2022-02-07 13:23:30|341.2|338.3|341.16|338.26|341.2|338.3|341.07|338.17|19
1644240220000|2022-02-07 13:23:40|341.15|338.25|341.12|338.22|341.18|338.28|341.12|338.22|12
1644240230000|2022-02-07 13:23:50|341.13|338.23|341.17|338.27|341.21|338.31|341.12|338.22|21
1644240240000|2022-02-07 13:24:00|341.18|338.28|341.15|338.25|341.18|338.28|341.12|338.22|20
1644240250000|2022-02-07 13:24:10|341.14|338.24|340.98|338.08|341.16|338.26|340.98|338.08|22
1644240260000|2022-02-07 13:24:20|340.99|338.09|340.97|338.07|341.01|338.11|340.93|338.03|18
1644240270000|2022-02-07 13:24:30|340.96|338.06|340.77|337.87|340.96|338.06|340.77|337.87|19
1644240280000|2022-02-07 13:24:40|340.76|337.86|340.63|337.73|340.77|337.87|340.59|337.69|31
1644240290000|2022-02-07 13:24:50|340.64|337.74|340.64|337.74|340.66|337.76|340.6|337.7|21
1644240300000|2022-02-07 13:25:00|340.62|337.72|340.64|337.74|340.77|337.87|340.61|337.71|28
1644240310000|2022-02-07 13:25:10|340.68|337.78|340.18|337.28|340.68|337.78|340.18|337.28|30
1644240320000|2022-02-07 13:25:20|340.15|337.25|340.06|337.16|340.17|337.27|339.98|337.08|30
1644240330000|2022-02-07 13:25:30|340.1|337.2|339.98|337.08|340.14|337.24|339.98|337.08|19
1644240340000|2022-02-07 13:25:40|339.99|337.09|340.04|337.14|340.11|337.21|339.93|337.03|30
1644240350000|2022-02-07 13:25:50|340.01|337.11|340.03|337.13|340.05|337.15|339.99|337.09|20
1644240360000|2022-02-07 13:26:00|340.04|337.14|339.96|337.06|340.05|337.15|339.96|337.06|18
1644240370000|2022-02-07 13:26:10|339.95|337.05|339.81|336.91|339.99|337.09|339.77|336.87|21
1644240380000|2022-02-07 13:26:20|339.78|336.88|339.89|336.99|339.91|337.01|339.78|336.88|25
1644240390000|2022-02-07 13:26:30|339.9|337|339.89|336.99|339.91|337.01|339.86|336.96|19
1644240400000|2022-02-07 13:26:40|339.9|337|339.83|336.93|339.9|337|339.83|336.93|14
1644240410000|2022-02-07 13:26:50|339.84|336.94|339.82|336.92|339.87|336.97|339.77|336.87|19
1644240420000|2022-02-07 13:27:00|339.85|336.95|339.87|336.97|339.89|336.99|339.83|336.93|19
1644240430000|2022-02-07 13:27:10|339.86|336.96|339.83|336.93|339.88|336.98|339.81|336.91|16
1644240440000|2022-02-07 13:27:20|339.84|336.94|339.82|336.92|339.86|336.96|339.77|336.87|25
1644240450000|2022-02-07 13:27:30|339.8|336.9|339.97|337.07|340.01|337.11|339.8|336.9|21
1644240460000|2022-02-07 13:27:40|339.98|337.08|339.93|337.03|340.01|337.11|339.91|337.01|21
1644240470000|2022-02-07 13:27:50|339.94|337.04|339.86|336.96|339.94|337.04|339.86|336.96|15
1644240480000|2022-02-07 13:28:00|339.87|336.97|339.82|336.92|339.87|336.97|339.81|336.91|17
1644240490000|2022-02-07 13:28:10|339.84|336.94|339.81|336.91|339.84|336.94|339.8|336.9|16
1644240500000|2022-02-07 13:28:20|339.83|336.93|339.87|336.97|339.87|336.97|339.81|336.91|16
1644240510000|2022-02-07 13:28:30|339.85|336.95|339.95|337.05|339.99|337.09|339.85|336.95|25
1644240520000|2022-02-07 13:28:40|339.92|337.02|339.93|337.03|339.96|337.06|339.91|337.01|18
1644240530000|2022-02-07 13:28:50|339.95|337.05|339.93|337.03|339.96|337.06|339.92|337.02|19
1644240540000|2022-02-07 13:29:00|339.94|337.04|340.1|337.2|340.15|337.25|339.94|337.04|15
1644240550000|2022-02-07 13:29:10|340.11|337.21|340.12|337.22|340.15|337.25|340.07|337.17|22
1644240560000|2022-02-07 13:29:20|340.13|337.23|340.09|337.19|340.13|337.23|340.05|337.15|21
1644240570000|2022-02-07 13:29:30|340.1|337.2|340.12|337.22|340.12|337.22|340.06|337.16|19
1644240580000|2022-02-07 13:29:40|340.1|337.2|340.11|337.21|340.11|337.21|340.07|337.17|12
1644240590000|2022-02-07 13:29:50|340.08|337.18|340.08|337.18|340.15|337.25|340.08|337.18|20
1644240600000|2022-02-07 13:30:00|340.11|337.21|340.03|337.13|340.16|337.26|340.03|337.13|17
1644240610000|2022-02-07 13:30:10|340.04|337.14|339.94|337.04|340.05|337.15|339.86|336.96|19
1644240620000|2022-02-07 13:30:20|339.93|337.03|340.1|337.2|340.1|337.2|339.93|337.03|23
1644240630000|2022-02-07 13:30:30|340.13|337.23|340.18|337.28|340.21|337.31|340.12|337.22|22
1644240640000|2022-02-07 13:30:40|340.14|337.24|340.2|337.3|340.22|337.32|340.14|337.24|23
1644240650000|2022-02-07 13:30:50|340.22|337.32|340.24|337.34|340.28|337.38|340.18|337.28|26
1644240660000|2022-02-07 13:31:00|340.25|337.35|340.31|337.41|340.33|337.43|340.2|337.3|25
1644240670000|2022-02-07 13:31:10|340.32|337.42|340.26|337.36|340.34|337.44|340.26|337.36|14
1644240680000|2022-02-07 13:31:20|340.25|337.35|340.25|337.35|340.25|337.35|340.21|337.31|18
1644240690000|2022-02-07 13:31:30|340.29|337.39|340.24|337.34|340.32|337.42|340.24|337.34|28
1644240700000|2022-02-07 13:31:40|340.22|337.32|340.23|337.33|340.23|337.33|340.16|337.26|24
1644240710000|2022-02-07 13:31:50|340.24|337.34|340.13|337.23|340.25|337.35|340.07|337.17|25
1644240720000|2022-02-07 13:32:00|340.12|337.22|340.05|337.15|340.14|337.24|339.99|337.09|33
1644240730000|2022-02-07 13:32:10|340.04|337.14|340.05|337.15|340.08|337.18|340.01|337.11|21
1644240740000|2022-02-07 13:32:20|340.03|337.13|339.98|337.08|340.08|337.18|339.98|337.08|25
1644240750000|2022-02-07 13:32:30|340|337.1|340.07|337.17|340.08|337.18|340|337.1|12
1644240760000|2022-02-07 13:32:40|340.06|337.16|340.06|337.16|340.1|337.2|340.03|337.13|20
1644240770000|2022-02-07 13:32:50|340.11|337.21|340.15|337.25|340.19|337.29|340.07|337.17|20
1644240780000|2022-02-07 13:33:00|340.14|337.24|340.15|337.25|340.16|337.26|340.12|337.22|12
1644240790000|2022-02-07 13:33:10|340.14|337.24|340.11|337.21|340.17|337.27|340.1|337.2|15
1644240800000|2022-02-07 13:33:20|340.12|337.22|340.12|337.22|340.15|337.25|340.1|337.2|12
1644240810000|2022-02-07 13:33:30|340.08|337.18|340.09|337.19|340.15|337.25|340.08|337.18|17
1644240820000|2022-02-07 13:33:40|340.11|337.21|340.13|337.23|340.19|337.29|340.07|337.17|21
1644240830000|2022-02-07 13:33:50|340.16|337.26|340.1|337.2|340.16|337.26|340.05|337.15|21
1644240840000|2022-02-07 13:34:00|340.11|337.21|340.11|337.21|340.14|337.24|340.1|337.2|16
1644240850000|2022-02-07 13:34:10|340.12|337.22|340.05|337.15|340.18|337.28|340|337.1|24
1644240860000|2022-02-07 13:34:20|340.04|337.14|339.85|336.95|340.07|337.17|339.82|336.92|26
1644240870000|2022-02-07 13:34:30|339.86|336.96|339.8|336.9|339.9|337|339.76|336.86|22
1644240880000|2022-02-07 13:34:40|339.82|336.92|339.75|336.85|339.83|336.93|339.73|336.83|23
1644240890000|2022-02-07 13:34:50|339.7|336.8|339.7|336.8|339.76|336.86|339.69|336.79|15
1644240900000|2022-02-07 13:35:00|339.69|336.79|339.54|336.64|339.7|336.8|339.53|336.63|19
1644240910000|2022-02-07 13:35:10|339.53|336.63|339.57|336.67|339.61|336.71|339.52|336.62|22
1644240920000|2022-02-07 13:35:20|339.58|336.68|339.73|336.83|339.76|336.86|339.5|336.6|25
1644240930000|2022-02-07 13:35:30|339.79|336.89|339.85|336.95|339.85|336.95|339.72|336.82|27
1644240940000|2022-02-07 13:35:40|339.84|336.94|339.72|336.82|339.84|336.94|339.7|336.8|23
1644240950000|2022-02-07 13:35:50|339.75|336.85|339.7|336.8|339.75|336.85|339.69|336.79|14
1644240960000|2022-02-07 13:36:00|339.71|336.81|339.68|336.78|339.72|336.82|339.68|336.78|13
1644240970000|2022-02-07 13:36:10|339.77|336.87|339.63|336.73|339.77|336.87|339.6|336.7|25
1644240980000|2022-02-07 13:36:20|339.64|336.74|339.63|336.73|339.7|336.8|339.6|336.7|26
1644240990000|2022-02-07 13:36:30|339.64|336.74|339.62|336.72|339.66|336.76|339.61|336.71|12
1644241000000|2022-02-07 13:36:40|339.66|336.76|339.66|336.76|339.66|336.76|339.62|336.72|11
1644241010000|2022-02-07 13:36:50|339.7|336.8|339.67|336.77|339.7|336.8|339.66|336.76|12
1644241020000|2022-02-07 13:37:00|339.68|336.78|339.64|336.74|339.7|336.8|339.64|336.74|10
1644241030000|2022-02-07 13:37:10|339.65|336.75|339.67|336.77|339.69|336.79|339.63|336.73|9
1644241040000|2022-02-07 13:37:20|339.68|336.78|339.68|336.78|339.68|336.78|339.66|336.76|13
1644241050000|2022-02-07 13:37:30|339.66|336.76|339.82|336.92|339.83|336.93|339.66|336.76|22
1644241060000|2022-02-07 13:37:40|339.79|336.89|339.77|336.87|339.85|336.95|339.77|336.87|15
1644241070000|2022-02-07 13:37:50|339.75|336.85|339.76|336.86|339.77|336.87|339.75|336.85|3
1644241080000|2022-02-07 13:38:00|339.75|336.85|339.66|336.76|339.75|336.85|339.65|336.75|14
1644241090000|2022-02-07 13:38:10|339.67|336.77|339.68|336.78|339.7|336.8|339.64|336.74|12
1644241100000|2022-02-07 13:38:20|339.67|336.77|339.7|336.8|339.72|336.82|339.67|336.77|10
1644241110000|2022-02-07 13:38:30|339.73|336.83|339.71|336.81|339.73|336.83|339.68|336.78|9
1644241120000|2022-02-07 13:38:40|339.69|336.79|339.74|336.84|339.74|336.84|339.68|336.78|7
1644241130000|2022-02-07 13:38:50|339.76|336.86|339.87|336.97|339.87|336.97|339.72|336.82|12
1644241140000|2022-02-07 13:39:00|339.88|336.98|339.84|336.94|339.9|337|339.82|336.92|13
1644241150000|2022-02-07 13:39:10|339.85|336.95|339.73|336.83|339.86|336.96|339.73|336.83|23
1644241160000|2022-02-07 13:39:20|339.74|336.84|339.73|336.83|339.75|336.85|339.7|336.8|14
1644241170000|2022-02-07 13:39:30|339.7|336.8|339.8|336.9|339.8|336.9|339.69|336.79|19
1644241180000|2022-02-07 13:39:40|339.82|336.92|339.8|336.9|339.82|336.92|339.77|336.87|10
1644241190000|2022-02-07 13:39:50|339.81|336.91|339.83|336.93|339.83|336.93|339.76|336.86|12
1644241200000|2022-02-07 13:40:00|339.8|336.9|339.78|336.88|339.84|336.94|339.74|336.84|19
1644241210000|2022-02-07 13:40:10|339.76|336.86|339.79|336.89|339.79|336.89|339.76|336.86|11
1644241220000|2022-02-07 13:40:20|339.77|336.87|339.87|336.97|339.87|336.97|339.76|336.86|21
1644241230000|2022-02-07 13:40:30|339.86|336.96|339.88|336.98|339.88|336.98|339.83|336.93|20
1644241240000|2022-02-07 13:40:40|339.87|336.97|339.83|336.93|339.89|336.99|339.83|336.93|18
1644241250000|2022-02-07 13:40:50|339.84|336.94|340|337.1|340.03|337.13|339.82|336.92|25
1644241260000|2022-02-07 13:41:00|340.04|337.14|339.92|337.02|340.04|337.14|339.87|336.97|24
1644241270000|2022-02-07 13:41:10|339.95|337.05|339.9|337|339.99|337.09|339.87|336.97|22
1644241280000|2022-02-07 13:41:20|339.89|336.99|339.89|336.99|339.94|337.04|339.88|336.98|17
1644241290000|2022-02-07 13:41:30|339.9|337|339.89|336.99|339.93|337.03|339.84|336.94|12
1644241300000|2022-02-07 13:41:40|339.9|337|339.93|337.03|339.94|337.04|339.86|336.96|19
1644241310000|2022-02-07 13:41:50|339.89|336.99|339.9|337|339.96|337.06|339.85|336.95|25
1644241320000|2022-02-07 13:42:00|339.88|336.98|339.87|336.97|339.94|337.04|339.85|336.95|24
1644241330000|2022-02-07 13:42:10|339.85|336.95|339.87|336.97|339.9|337|339.84|336.94|20
1644241340000|2022-02-07 13:42:20|339.86|336.96|339.88|336.98|339.9|337|339.84|336.94|16
1644241350000|2022-02-07 13:42:30|339.9|337|339.9|337|339.91|337.01|339.85|336.95|11
1644241360000|2022-02-07 13:42:40|339.88|336.98|339.87|336.97|339.88|336.98|339.83|336.93|13
1644241370000|2022-02-07 13:42:50|339.88|336.98|339.88|336.98|339.91|337.01|339.85|336.95|15
1644241380000|2022-02-07 13:43:00|339.85|336.95|339.84|336.94|339.94|337.04|339.84|336.94|26
1644241390000|2022-02-07 13:43:10|339.85|336.95|339.87|336.97|339.92|337.02|339.85|336.95|23
1644241400000|2022-02-07 13:43:20|339.89|336.99|339.86|336.96|339.9|337|339.84|336.94|19
1644241410000|2022-02-07 13:43:30|339.85|336.95|339.87|336.97|339.91|337.01|339.83|336.93|22
1644241420000|2022-02-07 13:43:40|339.89|336.99|339.87|336.97|339.92|337.02|339.87|336.97|12
1644241430000|2022-02-07 13:43:50|339.88|336.98|339.88|336.98|339.92|337.02|339.85|336.95|18
1644241440000|2022-02-07 13:44:00|339.89|336.99|340.03|337.13|340.03|337.13|339.89|336.99|11
1644241450000|2022-02-07 13:44:10|340.06|337.16|340.05|337.15|340.07|337.17|340|337.1|21
1644241460000|2022-02-07 13:44:20|340.1|337.2|340.07|337.17|340.19|337.29|340.04|337.14|25
1644241470000|2022-02-07 13:44:30|340.11|337.21|340.1|337.2|340.22|337.32|340.07|337.17|24
1644241480000|2022-02-07 13:44:40|340.09|337.19|340.07|337.17|340.13|337.23|340.07|337.17|17
1644241490000|2022-02-07 13:44:50|340.11|337.21|340.08|337.18|340.13|337.23|340.07|337.17|12
1644241500000|2022-02-07 13:45:00|340.11|337.21|340.19|337.29|340.21|337.31|340.07|337.17|22
1644241510000|2022-02-07 13:45:10|340.18|337.28|340.03|337.13|340.18|337.28|340.02|337.12|23
1644241520000|2022-02-07 13:45:20|340.04|337.14|340.02|337.12|340.06|337.16|339.96|337.06|15
1644241530000|2022-02-07 13:45:30|339.99|337.09|339.99|337.09|340.05|337.15|339.99|337.09|13
1644241540000|2022-02-07 13:45:40|339.92|337.02|339.93|337.03|339.96|337.06|339.9|337|18
1644241550000|2022-02-07 13:45:50|339.91|337.01|339.8|336.9|339.92|337.02|339.79|336.89|24
1644241560000|2022-02-07 13:46:00|339.79|336.89|339.73|336.83|339.81|336.91|339.73|336.83|23
1644241570000|2022-02-07 13:46:10|339.72|336.82|339.65|336.75|339.77|336.87|339.61|336.71|24
1644241580000|2022-02-07 13:46:20|339.66|336.76|339.69|336.79|339.69|336.79|339.64|336.74|17
1644241590000|2022-02-07 13:46:30|339.66|336.76|339.68|336.78|339.68|336.78|339.64|336.74|17
1644241600000|2022-02-07 13:46:40|339.66|336.76|339.61|336.71|339.66|336.76|339.61|336.71|17
1644241610000|2022-02-07 13:46:50|339.65|336.75|339.68|336.78|339.68|336.78|339.62|336.72|13
1644241620000|2022-02-07 13:47:00|339.67|336.77|339.52|336.62|339.68|336.78|339.52|336.62|17
1644241630000|2022-02-07 13:47:10|339.47|336.57|339.5|336.6|339.51|336.61|339.46|336.56|23
1644241640000|2022-02-07 13:47:20|339.48|336.58|339.46|336.56|339.51|336.61|339.44|336.54|21
1644241650000|2022-02-07 13:47:30|339.45|336.55|339.45|336.55|339.51|336.61|339.45|336.55|16
1644241660000|2022-02-07 13:47:40|339.43|336.53|339.61|336.71|339.68|336.78|339.42|336.52|25
1644241670000|2022-02-07 13:47:50|339.63|336.73|339.61|336.71|339.68|336.78|339.58|336.68|25
1644241680000|2022-02-07 13:48:00|339.6|336.7|339.59|336.69|339.64|336.74|339.57|336.67|24
1644241690000|2022-02-07 13:48:10|339.61|336.71|339.63|336.73|339.64|336.74|339.57|336.67|24
1644241700000|2022-02-07 13:48:20|339.62|336.72|339.59|336.69|339.64|336.74|339.58|336.68|12
1644241710000|2022-02-07 13:48:30|339.6|336.7|339.62|336.72|339.65|336.75|339.59|336.69|15
1644241720000|2022-02-07 13:48:40|339.63|336.73|339.66|336.76|339.66|336.76|339.6|336.7|18
1644241730000|2022-02-07 13:48:50|339.67|336.77|339.82|336.92|339.85|336.95|339.64|336.74|25
1644241740000|2022-02-07 13:49:00|339.83|336.93|339.82|336.92|339.86|336.96|339.8|336.9|19
1644241750000|2022-02-07 13:49:10|339.83|336.93|339.86|336.96|339.86|336.96|339.8|336.9|16
1644241760000|2022-02-07 13:49:20|339.83|336.93|340.2|337.3|340.23|337.33|339.83|336.93|22
1644241770000|2022-02-07 13:49:30|340.21|337.31|340.27|337.37|340.27|337.37|340.16|337.26|22
1644241780000|2022-02-07 13:49:40|340.3|337.4|340.13|337.23|340.31|337.41|340.13|337.23|27
1644241790000|2022-02-07 13:49:50|340.14|337.24|340.14|337.24|340.16|337.26|340|337.1|22
1644241800000|2022-02-07 13:50:00|340.16|337.26|340.23|337.33|340.24|337.34|340.16|337.26|24
1644241810000|2022-02-07 13:50:10|340.22|337.32|340.23|337.33|340.32|337.42|340.18|337.28|23
1644241820000|2022-02-07 13:50:20|340.22|337.32|340.27|337.37|340.43|337.53|340.17|337.27|27
1644241830000|2022-02-07 13:50:30|340.31|337.41|340.28|337.38|340.34|337.44|340.28|337.38|24
1644241840000|2022-02-07 13:50:40|340.3|337.4|340.31|337.41|340.33|337.43|340.27|337.37|12
1644241850000|2022-02-07 13:50:50|340.32|337.42|340.3|337.4|340.35|337.45|340.27|337.37|16
1644241860000|2022-02-07 13:51:00|340.32|337.42|340.33|337.43|340.37|337.47|340.32|337.42|17
1644241870000|2022-02-07 13:51:10|340.31|337.41|340.3|337.4|340.33|337.43|340.25|337.35|26
1644241880000|2022-02-07 13:51:20|340.29|337.39|340.28|337.38|340.29|337.39|340.25|337.35|13
1644241890000|2022-02-07 13:51:30|340.27|337.37|340.26|337.36|340.28|337.38|340.25|337.35|13
1644241900000|2022-02-07 13:51:40|340.24|337.34|340.29|337.39|340.32|337.42|340.21|337.31|18
1644241910000|2022-02-07 13:51:50|340.28|337.38|340.28|337.38|340.3|337.4|340.21|337.31|20
1644241920000|2022-02-07 13:52:00|340.24|337.34|340.31|337.41|340.31|337.41|340.23|337.33|13
1644241930000|2022-02-07 13:52:10|340.24|337.34|340.31|337.41|340.31|337.41|340.24|337.34|17
1644241940000|2022-02-07 13:52:20|340.33|337.43|340.49|337.59|340.5|337.6|340.3|337.4|30
1644241950000|2022-02-07 13:52:30|340.45|337.55|340.49|337.59|340.49|337.59|340.42|337.52|15
1644241960000|2022-02-07 13:52:40|340.46|337.56|340.45|337.55|340.48|337.58|340.41|337.51|11
1644241970000|2022-02-07 13:52:50|340.46|337.56|340.49|337.59|340.55|337.65|340.46|337.56|18
1644241980000|2022-02-07 13:53:00|340.52|337.62|340.54|337.64|340.55|337.65|340.45|337.55|14
1644241990000|2022-02-07 13:53:10|340.53|337.63|340.47|337.57|340.56|337.66|340.45|337.55|16
1644242000000|2022-02-07 13:53:20|340.48|337.58|340.4|337.5|340.5|337.6|340.4|337.5|14
1644242010000|2022-02-07 13:53:30|340.39|337.49|340.43|337.53|340.46|337.56|340.39|337.49|15
1644242020000|2022-02-07 13:53:40|340.44|337.54|340.4|337.5|340.46|337.56|340.39|337.49|17
1644242030000|2022-02-07 13:53:50|340.42|337.52|340.5|337.6|340.55|337.65|340.41|337.51|16
1644242040000|2022-02-07 13:54:00|340.53|337.63|340.42|337.52|340.53|337.63|340.4|337.5|16
1644242050000|2022-02-07 13:54:10|340.35|337.45|340.37|337.47|340.43|337.53|340.33|337.43|21
1644242060000|2022-02-07 13:54:20|340.34|337.44|340.33|337.43|340.4|337.5|340.31|337.41|21
1644242070000|2022-02-07 13:54:30|340.35|337.45|340.32|337.42|340.35|337.45|340.3|337.4|16
1644242080000|2022-02-07 13:54:40|340.35|337.45|340.36|337.46|340.37|337.47|340.3|337.4|15
1644242090000|2022-02-07 13:54:50|340.34|337.44|340.38|337.48|340.41|337.51|340.34|337.44|16
1644242100000|2022-02-07 13:55:00|340.39|337.49|340.43|337.53|340.43|337.53|340.35|337.45|20
1644242110000|2022-02-07 13:55:10|340.45|337.55|340.42|337.52|340.45|337.55|340.4|337.5|11
1644242120000|2022-02-07 13:55:20|340.41|337.51|340.4|337.5|340.44|337.54|340.37|337.47|22
1644242130000|2022-02-07 13:55:30|340.38|337.48|340.45|337.55|340.47|337.57|340.38|337.48|18
1644242140000|2022-02-07 13:55:40|340.42|337.52|340.48|337.58|340.48|337.58|340.41|337.51|12
1644242150000|2022-02-07 13:55:50|340.47|337.57|340.47|337.57|340.5|337.6|340.45|337.55|20
1644242160000|2022-02-07 13:56:00|340.46|337.56|340.67|337.77|340.67|337.77|340.45|337.55|26
1644242170000|2022-02-07 13:56:10|340.66|337.76|340.67|337.77|340.69|337.79|340.63|337.73|21
1644242180000|2022-02-07 13:56:20|340.68|337.78|340.76|337.86|340.76|337.86|340.64|337.74|23
1644242190000|2022-02-07 13:56:30|340.77|337.87|340.72|337.82|340.77|337.87|340.68|337.78|20
1644242200000|2022-02-07 13:56:40|340.7|337.8|340.76|337.86|340.77|337.87|340.69|337.79|13
1644242210000|2022-02-07 13:56:50|340.78|337.88|340.75|337.85|340.78|337.88|340.7|337.8|20
1644242220000|2022-02-07 13:57:00|340.74|337.84|340.72|337.82|340.77|337.87|340.67|337.77|22
1644242230000|2022-02-07 13:57:10|340.71|337.81|340.71|337.81|340.75|337.85|340.7|337.8|18
1644242240000|2022-02-07 13:57:20|340.72|337.82|340.74|337.84|340.76|337.86|340.69|337.79|24
1644242250000|2022-02-07 13:57:30|340.69|337.79|340.69|337.79|340.77|337.87|340.69|337.79|21
1644242260000|2022-02-07 13:57:40|340.71|337.81|340.71|337.81|340.73|337.83|340.68|337.78|15
1644242270000|2022-02-07 13:57:50|340.7|337.8|340.73|337.83|340.73|337.83|340.69|337.79|14
1644242280000|2022-02-07 13:58:00|340.65|337.75|340.69|337.79|340.7|337.8|340.65|337.75|18
1644242290000|2022-02-07 13:58:10|340.66|337.76|340.7|337.8|340.7|337.8|340.65|337.75|12
1644242300000|2022-02-07 13:58:20|340.68|337.78|340.69|337.79|340.75|337.85|340.66|337.76|16
1644242310000|2022-02-07 13:58:30|340.7|337.8|340.8|337.9|340.83|337.93|340.7|337.8|24
1644242320000|2022-02-07 13:58:40|340.81|337.91|340.96|338.06|340.96|338.06|340.81|337.91|25
1644242330000|2022-02-07 13:58:50|340.97|338.07|340.94|338.04|340.98|338.08|340.92|338.02|17
1644242340000|2022-02-07 13:59:00|340.95|338.05|341.09|338.19|341.1|338.2|340.91|338.01|8
1644242350000|2022-02-07 13:59:10|341.11|338.21|341.09|338.19|341.12|338.22|341.05|338.15|20
1644242360000|2022-02-07 13:59:20|341.08|338.18|340.94|338.04|341.08|338.18|340.94|338.04|19
1644242370000|2022-02-07 13:59:30|340.93|338.03|340.91|338.01|341|338.1|340.91|338.01|21
1644242380000|2022-02-07 13:59:40|340.9|338|340.89|337.99|340.93|338.03|340.88|337.98|26
1644242390000|2022-02-07 13:59:50|340.9|338|340.88|337.98|340.91|338.01|340.86|337.96|19
1644242400000|2022-02-07 14:00:00|340.9|338|340.81|337.91|340.9|338|340.79|337.89|18
1644242410000|2022-02-07 14:00:10|340.8|337.9|340.56|337.66|340.8|337.9|340.56|337.66|19
1644242420000|2022-02-07 14:00:20|340.54|337.64|340.5|337.6|340.54|337.64|340.47|337.57|19
1644242430000|2022-02-07 14:00:30|340.49|337.59|340.31|337.41|340.52|337.62|340.3|337.4|19
1644242440000|2022-02-07 14:00:40|340.3|337.4|340.33|337.43|340.37|337.47|340.3|337.4|22
1644242450000|2022-02-07 14:00:50|340.35|337.45|340.42|337.52|340.48|337.58|340.33|337.43|22
1644242460000|2022-02-07 14:01:00|340.4|337.5|340.37|337.47|340.51|337.61|340.37|337.47|21
1644242470000|2022-02-07 14:01:10|340.39|337.49|340.49|337.59|340.51|337.61|340.39|337.49|16
1644242480000|2022-02-07 14:01:20|340.5|337.6|340.52|337.62|340.52|337.62|340.48|337.58|17
1644242490000|2022-02-07 14:01:30|340.51|337.61|340.54|337.64|340.55|337.65|340.5|337.6|21
1644242500000|2022-02-07 14:01:40|340.52|337.62|340.53|337.63|340.54|337.64|340.49|337.59|19
1644242510000|2022-02-07 14:01:50|340.52|337.62|340.55|337.65|340.56|337.66|340.49|337.59|21
1644242520000|2022-02-07 14:02:00|340.53|337.63|340.68|337.78|340.73|337.83|340.53|337.63|21
1644242530000|2022-02-07 14:02:10|340.66|337.76|340.64|337.74|340.69|337.79|340.64|337.74|20
1644242540000|2022-02-07 14:02:20|340.65|337.75|340.52|337.62|340.71|337.81|340.52|337.62|22
1644242550000|2022-02-07 14:02:30|340.55|337.65|340.56|337.66|340.58|337.68|340.53|337.63|20
1644242560000|2022-02-07 14:02:40|340.49|337.59|340.48|337.58|340.51|337.61|340.46|337.56|20
1644242570000|2022-02-07 14:02:50|340.47|337.57|340.53|337.63|340.57|337.67|340.46|337.56|22
1644242580000|2022-02-07 14:03:00|340.54|337.64|340.5|337.6|340.55|337.65|340.49|337.59|19
1644242590000|2022-02-07 14:03:10|340.54|337.64|340.46|337.56|340.54|337.64|340.44|337.54|23
1644242600000|2022-02-07 14:03:20|340.47|337.57|340.47|337.57|340.48|337.58|340.4|337.5|18
1644242610000|2022-02-07 14:03:30|340.46|337.56|340.44|337.54|340.48|337.58|340.42|337.52|18
1644242620000|2022-02-07 14:03:40|340.42|337.52|340.43|337.53|340.43|337.53|340.38|337.48|12
1644242630000|2022-02-07 14:03:50|340.44|337.54|340.53|337.63|340.57|337.67|340.43|337.53|27
1644242640000|2022-02-07 14:04:00|340.54|337.64|340.54|337.64|340.57|337.67|340.51|337.61|20
1644242650000|2022-02-07 14:04:10|340.53|337.63|340.47|337.57|340.53|337.63|340.44|337.54|21
1644242660000|2022-02-07 14:04:20|340.46|337.56|340.47|337.57|340.48|337.58|340.45|337.55|15
1644242670000|2022-02-07 14:04:30|340.44|337.54|340.44|337.54|340.49|337.59|340.42|337.52|13
1644242680000|2022-02-07 14:04:40|340.47|337.57|340.43|337.53|340.47|337.57|340.39|337.49|19
1644242690000|2022-02-07 14:04:50|340.42|337.52|340.56|337.66|340.56|337.66|340.42|337.52|23
1644242700000|2022-02-07 14:05:00|340.55|337.65|340.57|337.67|340.62|337.72|340.51|337.61|26
1644242710000|2022-02-07 14:05:10|340.56|337.66|340.42|337.52|340.6|337.7|340.42|337.52|22
1644242720000|2022-02-07 14:05:20|340.43|337.53|340.37|337.47|340.44|337.54|340.37|337.47|25
1644242730000|2022-02-07 14:05:30|340.35|337.45|340.37|337.47|340.38|337.48|340.32|337.42|18
1644242740000|2022-02-07 14:05:40|340.36|337.46|340.33|337.43|340.36|337.46|340.32|337.42|14
1644242750000|2022-02-07 14:05:50|340.32|337.42|340.25|337.35|340.33|337.43|340.21|337.31|19
1644242760000|2022-02-07 14:06:00|340.26|337.36|340.21|337.31|340.27|337.37|340.2|337.3|19
1644242770000|2022-02-07 14:06:10|340.2|337.3|340.2|337.3|340.22|337.32|340.17|337.27|16
1644242780000|2022-02-07 14:06:20|340.19|337.29|340.2|337.3|340.2|337.3|340.1|337.2|22
1644242790000|2022-02-07 14:06:30|340.19|337.29|340.19|337.29|340.21|337.31|340.12|337.22|15
1644242800000|2022-02-07 14:06:40|340.14|337.24|340.26|337.36|340.29|337.39|340.13|337.23|21
1644242810000|2022-02-07 14:06:50|340.29|337.39|340.23|337.33|340.3|337.4|340.14|337.24|27
1644242820000|2022-02-07 14:07:00|340.21|337.31|340.28|337.38|340.29|337.39|340.21|337.31|20
1644242830000|2022-02-07 14:07:10|340.26|337.36|340.26|337.36|340.3|337.4|340.22|337.32|20
1644242840000|2022-02-07 14:07:20|340.28|337.38|340.21|337.31|340.28|337.38|340.15|337.25|22
1644242850000|2022-02-07 14:07:30|340.2|337.3|340.19|337.29|340.23|337.33|340.14|337.24|18
1644242860000|2022-02-07 14:07:40|340.2|337.3|340.16|337.26|340.21|337.31|340.16|337.26|17
1644242870000|2022-02-07 14:07:50|340.14|337.24|340.18|337.28|340.25|337.35|340.14|337.24|20
1644242880000|2022-02-07 14:08:00|340.19|337.29|340.16|337.26|340.21|337.31|340.15|337.25|16
1644242890000|2022-02-07 14:08:10|340.14|337.24|340.12|337.22|340.14|337.24|340.11|337.21|14
1644242900000|2022-02-07 14:08:20|340.13|337.23|340.12|337.22|340.13|337.23|340.08|337.18|14
1644242910000|2022-02-07 14:08:30|340.1|337.2|340.3|337.4|340.3|337.4|340.1|337.2|18
1644242920000|2022-02-07 14:08:40|340.29|337.39|340.28|337.38|340.3|337.4|340.27|337.37|11
1644242930000|2022-02-07 14:08:50|340.27|337.37|340.33|337.43|340.34|337.44|340.27|337.37|8
1644242940000|2022-02-07 14:09:00|340.35|337.45|340.4|337.5|340.41|337.51|340.33|337.43|13
1644242950000|2022-02-07 14:09:10|340.42|337.52|340.43|337.53|340.45|337.55|340.41|337.51|14
1644242960000|2022-02-07 14:09:20|340.46|337.56|340.63|337.73|340.68|337.78|340.43|337.53|25
1644242970000|2022-02-07 14:09:30|340.62|337.72|340.59|337.69|340.64|337.74|340.57|337.67|29
1644242980000|2022-02-07 14:09:40|340.63|337.73|340.63|337.73|340.64|337.74|340.56|337.66|17
1644242990000|2022-02-07 14:09:50|340.64|337.74|340.72|337.82|340.72|337.82|340.61|337.71|20
1644243000000|2022-02-07 14:10:00|340.75|337.85|340.7|337.8|340.76|337.86|340.69|337.79|14
1644243010000|2022-02-07 14:10:10|340.66|337.76|340.64|337.74|340.66|337.76|340.62|337.72|15
1644243020000|2022-02-07 14:10:20|340.63|337.73|340.7|337.8|340.7|337.8|340.61|337.71|13
1644243030000|2022-02-07 14:10:30|340.69|337.79|340.64|337.74|340.7|337.8|340.64|337.74|11
1644243040000|2022-02-07 14:10:40|340.63|337.73|340.67|337.77|340.67|337.77|340.62|337.72|13
1644243050000|2022-02-07 14:10:50|340.68|337.78|340.63|337.73|340.69|337.79|340.63|337.73|11
1644243060000|2022-02-07 14:11:00|340.64|337.74|340.89|337.99|340.96|338.06|340.63|337.73|24
1644243070000|2022-02-07 14:11:10|340.91|338.01|340.76|337.86|340.92|338.02|340.76|337.86|23
1644243080000|2022-02-07 14:11:20|340.75|337.85|340.57|337.67|340.76|337.86|340.51|337.61|24
1644243090000|2022-02-07 14:11:30|340.56|337.66|340.46|337.56|340.59|337.69|340.46|337.56|20
1644243100000|2022-02-07 14:11:40|340.47|337.57|340.49|337.59|340.52|337.62|340.47|337.57|11
1644243120000|2022-02-07 14:12:00|340.41|337.51|340.3|337.4|340.41|337.51|340.28|337.38|12
1644243130000|2022-02-07 14:12:10|340.29|337.39|340.2|337.3|340.29|337.39|340.11|337.21|19
1644243140000|2022-02-07 14:12:20|340.17|337.27|340.17|337.27|340.18|337.28|340.12|337.22|18
1644243150000|2022-02-07 14:12:30|340.18|337.28|340.11|337.21|340.18|337.28|340.1|337.2|18
1644243160000|2022-02-07 14:12:40|340.12|337.22|340.13|337.23|340.19|337.29|340.1|337.2|20
1644243170000|2022-02-07 14:12:50|340.12|337.22|340.2|337.3|340.27|337.37|340.04|337.14|23
1644243180000|2022-02-07 14:13:00|340.18|337.28|340.09|337.19|340.2|337.3|340.08|337.18|16
1644243190000|2022-02-07 14:13:10|340.11|337.21|340.08|337.18|340.12|337.22|340.03|337.13|28
1644243200000|2022-02-07 14:13:20|340.03|337.13|340.06|337.16|340.09|337.19|340.02|337.12|19
1644243210000|2022-02-07 14:13:30|340.05|337.15|340.04|337.14|340.08|337.18|340.01|337.11|12
1644243220000|2022-02-07 14:13:40|340.05|337.15|339.84|336.94|340.05|337.15|339.84|336.94|26
1644243230000|2022-02-07 14:13:50|339.86|336.96|339.79|336.89|339.9|337|339.78|336.88|17
1644243240000|2022-02-07 14:14:00|339.82|336.92|339.84|336.94|339.92|337.02|339.76|336.86|25
1644243250000|2022-02-07 14:14:10|339.92|337.02|340.04|337.14|340.04|337.14|339.79|336.89|29
1644243260000|2022-02-07 14:14:20|340.05|337.15|339.97|337.07|340.07|337.17|339.95|337.05|26
1644243270000|2022-02-07 14:14:30|339.99|337.09|339.88|336.98|340.01|337.11|339.88|336.98|19
1644243280000|2022-02-07 14:14:40|339.91|337.01|339.89|336.99|339.92|337.02|339.88|336.98|16
1644243290000|2022-02-07 14:14:50|339.86|336.96|339.84|336.94|339.89|336.99|339.8|336.9|25
1644243300000|2022-02-07 14:15:00|339.82|336.92|339.79|336.89|339.86|336.96|339.77|336.87|25
1644243310000|2022-02-07 14:15:10|339.82|336.92|339.61|336.71|339.84|336.94|339.6|336.7|28
1644243320000|2022-02-07 14:15:20|339.6|336.7|339.57|336.67|339.67|336.77|339.53|336.63|23
1644243330000|2022-02-07 14:15:30|339.56|336.66|339.53|336.63|339.56|336.66|339.39|336.49|18
1644243340000|2022-02-07 14:15:40|339.52|336.62|339.45|336.55|339.52|336.62|339.39|336.49|16
1644243350000|2022-02-07 14:15:50|339.42|336.52|339.55|336.65|339.59|336.69|339.42|336.52|28
1644243360000|2022-02-07 14:16:00|339.56|336.66|339.37|336.47|339.57|336.67|339.37|336.47|24
1644243370000|2022-02-07 14:16:10|339.4|336.5|339.45|336.55|339.5|336.6|339.36|336.46|20
1644243380000|2022-02-07 14:16:20|339.4|336.5|339.49|336.59|339.49|336.59|339.4|336.5|11
1644243390000|2022-02-07 14:16:30|339.5|336.6|339.61|336.71|339.68|336.78|339.42|336.52|23
1644243400000|2022-02-07 14:16:40|339.62|336.72|339.66|336.76|339.72|336.82|339.59|336.69|17
1644243410000|2022-02-07 14:16:50|339.68|336.78|339.45|336.55|339.68|336.78|339.45|336.55|23
1644243420000|2022-02-07 14:17:00|339.46|336.56|339.36|336.46|339.54|336.64|339.35|336.45|20
1644243430000|2022-02-07 14:17:10|339.35|336.45|339.49|336.59|339.49|336.59|339.35|336.45|15
1644243440000|2022-02-07 14:17:20|339.51|336.61|339.54|336.64|339.66|336.76|339.51|336.61|29
1644243450000|2022-02-07 14:17:30|339.51|336.61|339.54|336.64|339.6|336.7|339.51|336.61|22
1644243460000|2022-02-07 14:17:40|339.57|336.67|339.5|336.6|339.63|336.73|339.5|336.6|23
1644243470000|2022-02-07 14:17:50|339.53|336.63|339.53|336.63|339.56|336.66|339.47|336.57|22
1644243480000|2022-02-07 14:18:00|339.54|336.64|339.56|336.66|339.58|336.68|339.51|336.61|20
1644243490000|2022-02-07 14:18:10|339.57|336.67|339.6|336.7|339.61|336.71|339.52|336.62|19
1644243500000|2022-02-07 14:18:20|339.61|336.71|339.59|336.69|339.61|336.71|339.55|336.65|19
1644243510000|2022-02-07 14:18:30|339.6|336.7|339.65|336.75|339.68|336.78|339.59|336.69|14
1644243520000|2022-02-07 14:18:40|339.68|336.78|339.62|336.72|339.7|336.8|339.61|336.71|16
1644243530000|2022-02-07 14:18:50|339.64|336.74|339.61|336.71|339.72|336.82|339.59|336.69|15
1644243540000|2022-02-07 14:19:00|339.66|336.76|339.69|336.79|339.69|336.79|339.6|336.7|13
1644243550000|2022-02-07 14:19:10|339.67|336.77|339.62|336.72|339.68|336.78|339.62|336.72|17
1644243560000|2022-02-07 14:19:20|339.65|336.75|339.65|336.75|339.7|336.8|339.6|336.7|19
1644243570000|2022-02-07 14:19:30|339.66|336.76|339.71|336.81|339.74|336.84|339.63|336.73|19
1644243580000|2022-02-07 14:19:40|339.7|336.8|339.72|336.82|339.74|336.84|339.66|336.76|19
1644243590000|2022-02-07 14:19:50|339.69|336.79|339.67|336.77|339.72|336.82|339.65|336.75|16
1644243600000|2022-02-07 14:20:00|339.66|336.76|339.66|336.76|339.69|336.79|339.59|336.69|11
1644243610000|2022-02-07 14:20:10|339.64|336.74|339.64|336.74|339.67|336.77|339.61|336.71|12
1644243620000|2022-02-07 14:20:20|339.63|336.73|339.65|336.75|339.74|336.84|339.63|336.73|21
1644243630000|2022-02-07 14:20:30|339.66|336.76|339.73|336.83|339.74|336.84|339.65|336.75|19
1644243640000|2022-02-07 14:20:40|339.72|336.82|339.7|336.8|339.72|336.82|339.67|336.77|12
1644243650000|2022-02-07 14:20:50|339.71|336.81|339.75|336.85|339.78|336.88|339.66|336.76|22
1644243660000|2022-02-07 14:21:00|339.74|336.84|339.73|336.83|339.75|336.85|339.66|336.76|20
1644243670000|2022-02-07 14:21:10|339.75|336.85|339.67|336.77|339.76|336.86|339.63|336.73|19
1644243680000|2022-02-07 14:21:20|339.68|336.78|339.69|336.79|339.7|336.8|339.64|336.74|18
1644243690000|2022-02-07 14:21:30|339.66|336.76|339.64|336.74|339.68|336.78|339.6|336.7|17
1644243700000|2022-02-07 14:21:40|339.65|336.75|339.77|336.87|339.77|336.87|339.65|336.75|19
1644243710000|2022-02-07 14:21:50|339.8|336.9|339.81|336.91|339.81|336.91|339.75|336.85|23
1644243720000|2022-02-07 14:22:00|339.78|336.88|339.96|337.06|340.05|337.15|339.78|336.88|30
1644243730000|2022-02-07 14:22:10|339.84|336.94|340.3|337.4|340.3|337.4|339.84|336.94|27
1644243740000|2022-02-07 14:22:20|340.26|337.36|340.43|337.53|340.43|337.53|340.24|337.34|16
1644243750000|2022-02-07 14:22:30|340.42|337.52|340.53|337.63|340.58|337.68|340.42|337.52|26
1644243760000|2022-02-07 14:22:40|340.5|337.6|340.66|337.76|340.78|337.88|340.5|337.6|30
1644243770000|2022-02-07 14:22:50|340.67|337.77|340.44|337.54|340.67|337.77|340.41|337.51|33
1644243780000|2022-02-07 14:23:00|340.46|337.56|340.43|337.53|340.52|337.62|340.43|337.53|24
1644243790000|2022-02-07 14:23:10|340.39|337.49|340.36|337.46|340.43|337.53|340.27|337.37|24
1644243800000|2022-02-07 14:23:20|340.3|337.4|340.2|337.3|340.38|337.48|340.17|337.27|28
1644243810000|2022-02-07 14:23:30|340.24|337.34|340.26|337.36|340.27|337.37|340.16|337.26|30
1644243820000|2022-02-07 14:23:40|340.21|337.31|340.2|337.3|340.26|337.36|340.17|337.27|18
1644243830000|2022-02-07 14:23:50|340.21|337.31|340.2|337.3|340.27|337.37|340.18|337.28|22
1644243840000|2022-02-07 14:24:00|340.21|337.31|340.3|337.4|340.33|337.43|340.16|337.26|18
1644243850000|2022-02-07 14:24:10|340.22|337.32|340.28|337.38|340.32|337.42|340.22|337.32|25
1644243860000|2022-02-07 14:24:20|340.29|337.39|340.28|337.38|340.32|337.42|340.25|337.35|17
1644243870000|2022-02-07 14:24:30|340.29|337.39|340.31|337.41|340.33|337.43|340.25|337.35|20
1644243880000|2022-02-07 14:24:40|340.32|337.42|340.26|337.36|340.32|337.42|340.26|337.36|16
1644243890000|2022-02-07 14:24:50|340.28|337.38|340.31|337.41|340.33|337.43|340.26|337.36|16
1644243900000|2022-02-07 14:25:00|340.29|337.39|340.31|337.41|340.31|337.41|340.26|337.36|17
1644243910000|2022-02-07 14:25:10|340.32|337.42|340.13|337.23|340.34|337.44|340.11|337.21|22
1644243920000|2022-02-07 14:25:20|340.14|337.24|340.18|337.28|340.2|337.3|340.11|337.21|19
1644243930000|2022-02-07 14:25:30|340.16|337.26|340.21|337.31|340.21|337.31|340.13|337.23|14
1644243940000|2022-02-07 14:25:40|340.23|337.33|340.39|337.49|340.42|337.52|340.23|337.33|26
1644243950000|2022-02-07 14:25:50|340.38|337.48|340.3|337.4|340.42|337.52|340.3|337.4|22
1644243960000|2022-02-07 14:26:00|340.28|337.38|340.4|337.5|340.41|337.51|340.26|337.36|27
1644243970000|2022-02-07 14:26:10|340.39|337.49|340.39|337.49|340.42|337.52|340.3|337.4|24
1644243980000|2022-02-07 14:26:20|340.36|337.46|340.45|337.55|340.45|337.55|340.31|337.41|21
1644243990000|2022-02-07 14:26:30|340.46|337.56|340.44|337.54|340.54|337.64|340.4|337.5|30
1644244000000|2022-02-07 14:26:40|340.43|337.53|340.42|337.52|340.43|337.53|340.34|337.44|20
1644244010000|2022-02-07 14:26:50|340.39|337.49|340.4|337.5|340.43|337.53|340.32|337.42|20
1644244020000|2022-02-07 14:27:00|340.38|337.48|340.44|337.54|340.44|337.54|340.38|337.48|16
1644244030000|2022-02-07 14:27:10|340.43|337.53|340.45|337.55|340.51|337.61|340.39|337.49|16
1644244040000|2022-02-07 14:27:20|340.47|337.57|340.65|337.75|340.65|337.75|340.44|337.54|26
1644244050000|2022-02-07 14:27:30|340.67|337.77|340.46|337.56|340.67|337.77|340.44|337.54|29
1644244060000|2022-02-07 14:27:40|340.47|337.57|340.51|337.61|340.53|337.63|340.46|337.56|16
1644244070000|2022-02-07 14:27:50|340.5|337.6|340.42|337.52|340.5|337.6|340.4|337.5|23
1644244080000|2022-02-07 14:28:00|340.47|337.57|340.38|337.48|340.47|337.57|340.35|337.45|27
1644244090000|2022-02-07 14:28:10|340.43|337.53|340.47|337.57|340.49|337.59|340.36|337.46|19
1644244100000|2022-02-07 14:28:20|340.44|337.54|340.45|337.55|340.46|337.56|340.37|337.47|25
1644244110000|2022-02-07 14:28:30|340.46|337.56|340.4|337.5|340.47|337.57|340.39|337.49|21
1644244120000|2022-02-07 14:28:40|340.41|337.51|340.43|337.53|340.47|337.57|340.37|337.47|29
1644244130000|2022-02-07 14:28:50|340.39|337.49|340.43|337.53|340.49|337.59|340.34|337.44|25
1644244140000|2022-02-07 14:29:00|340.45|337.55|340.33|337.43|340.47|337.57|340.29|337.39|28
1644244150000|2022-02-07 14:29:10|340.36|337.46|340.23|337.33|340.36|337.46|340.17|337.27|30
1644244160000|2022-02-07 14:29:20|340.22|337.32|340.33|337.43|340.36|337.46|340.12|337.22|30
1644244170000|2022-02-07 14:29:30|340.35|337.45|340.27|337.37|340.35|337.45|340.14|337.24|31
1644244180000|2022-02-07 14:29:40|340.28|337.38|340.19|337.29|340.28|337.38|340.11|337.21|29
1644244190000|2022-02-07 14:29:50|340.18|337.28|339.75|336.85|340.18|337.28|339.72|336.82|23
1644244200000|2022-02-07 14:30:00|339.79|336.89|339.75|336.85|339.98|337.08|339.75|336.85|30
1644244210000|2022-02-07 14:30:10|339.73|336.83|339.51|336.61|339.74|336.84|339.5|336.6|24
1644244220000|2022-02-07 14:30:20|339.52|336.62|338.87|335.97|339.52|336.62|338.79|335.89|32
1644244230000|2022-02-07 14:30:30|338.81|335.91|339.2|336.3|339.35|336.45|338.81|335.91|31
1644244240000|2022-02-07 14:30:40|339.16|336.26|339.04|336.14|339.16|336.26|338.97|336.07|32
1644244250000|2022-02-07 14:30:50|339.01|336.11|338.91|336.01|339.03|336.13|338.81|335.91|24
1644244260000|2022-02-07 14:31:00|338.92|336.02|339.03|336.13|339.05|336.15|338.87|335.97|30
1644244270000|2022-02-07 14:31:10|339.05|336.15|338.8|335.9|339.05|336.15|338.8|335.9|29
1644244280000|2022-02-07 14:31:20|338.83|335.93|338.03|335.13|338.83|335.93|337.94|335.04|35
1644244290000|2022-02-07 14:31:30|338.29|335.39|338.69|335.79|338.69|335.79|338.29|335.39|33
1644244300000|2022-02-07 14:31:40|338.72|335.82|338.93|336.03|339.13|336.23|338.72|335.82|33
1644244310000|2022-02-07 14:31:50|338.87|335.97|338.89|335.99|338.98|336.08|338.83|335.93|33
1644244320000|2022-02-07 14:32:00|338.9|336|339.61|336.71|339.67|336.77|338.9|336|33
1644244330000|2022-02-07 14:32:10|339.63|336.73|339.65|336.75|339.65|336.75|339.53|336.63|24
1644244340000|2022-02-07 14:32:20|339.68|336.78|339.97|337.07|339.97|337.07|339.61|336.71|29
1644244350000|2022-02-07 14:32:30|339.98|337.08|340.36|337.46|340.42|337.52|339.98|337.08|30
1644244360000|2022-02-07 14:32:40|340.3|337.4|339.96|337.06|340.5|337.6|339.95|337.05|35
1644244370000|2022-02-07 14:32:50|340.05|337.15|339.77|336.87|340.05|337.15|339.69|336.79|33
1644244380000|2022-02-07 14:33:00|339.81|336.91|340.01|337.11|340.18|337.28|339.75|336.85|37
1644244390000|2022-02-07 14:33:10|340.03|337.13|339.99|337.09|340.06|337.16|339.87|336.97|30
1644244400000|2022-02-07 14:33:20|340|337.1|340.04|337.14|340.04|337.14|339.9|337|31
1644244410000|2022-02-07 14:33:30|340.05|337.15|339.77|336.87|340.05|337.15|339.71|336.81|32
1644244420000|2022-02-07 14:33:40|339.78|336.88|339.51|336.61|339.78|336.88|339.51|336.61|27
1644244430000|2022-02-07 14:33:50|339.5|336.6|339.34|336.44|339.58|336.68|339.3|336.4|33
1644244440000|2022-02-07 14:34:00|339.33|336.43|339.12|336.22|339.36|336.46|339.12|336.22|25
1644244450000|2022-02-07 14:34:10|339.11|336.21|338.97|336.07|339.12|336.22|338.89|335.99|30
1644244460000|2022-02-07 14:34:20|338.89|335.99|338.86|335.96|338.94|336.04|338.79|335.89|30
1644244470000|2022-02-07 14:34:30|338.91|336.01|338.83|335.93|338.91|336.01|338.8|335.9|30
1644244480000|2022-02-07 14:34:40|338.82|335.92|338.91|336.01|338.92|336.02|338.78|335.88|29
1644244490000|2022-02-07 14:34:50|338.92|336.02|339.05|336.15|339.05|336.15|338.91|336.01|24
1644244500000|2022-02-07 14:35:00|338.93|336.03|338.79|335.89|338.97|336.07|338.79|335.89|33
1644244510000|2022-02-07 14:35:10|338.81|335.91|338.6|335.7|338.83|335.93|338.6|335.7|29
1644244520000|2022-02-07 14:35:20|338.58|335.68|338.58|335.68|338.65|335.75|338.55|335.65|28
1644244530000|2022-02-07 14:35:30|338.6|335.7|338.71|335.81|338.8|335.9|338.55|335.65|30
1644244540000|2022-02-07 14:35:40|338.75|335.85|338.8|335.9|338.83|335.93|338.63|335.73|33
1644244550000|2022-02-07 14:35:50|338.85|335.95|339.24|336.34|339.24|336.34|338.68|335.78|35
1644244560000|2022-02-07 14:36:00|339.29|336.39|339.35|336.45|339.42|336.52|339.15|336.25|35
1644244570000|2022-02-07 14:36:10|339.37|336.47|339.15|336.25|339.37|336.47|339.13|336.23|36
1644244580000|2022-02-07 14:36:20|339.21|336.31|339.18|336.28|339.29|336.39|339.1|336.2|28
1644244590000|2022-02-07 14:36:30|339.17|336.27|339.18|336.28|339.21|336.31|339.09|336.19|28
1644244600000|2022-02-07 14:36:40|339.17|336.27|339.18|336.28|339.22|336.32|339.03|336.13|27
1644244610000|2022-02-07 14:36:50|339.19|336.29|339.08|336.18|339.19|336.29|338.99|336.09|28
1644244620000|2022-02-07 14:37:00|339.09|336.19|339.06|336.16|339.28|336.38|339.06|336.16|30
1644244630000|2022-02-07 14:37:10|339.03|336.13|339.19|336.29|339.25|336.35|339.03|336.13|27
1644244640000|2022-02-07 14:37:20|339.2|336.3|339.23|336.33|339.24|336.34|339.16|336.26|18
1644244650000|2022-02-07 14:37:30|339.2|336.3|339.23|336.33|339.23|336.33|339.11|336.21|16
1644244660000|2022-02-07 14:37:40|339.19|336.29|339.21|336.31|339.26|336.36|339.12|336.22|22
1644244670000|2022-02-07 14:37:50|339.19|336.29|339.21|336.31|339.24|336.34|339.13|336.23|23
1644244680000|2022-02-07 14:38:00|339.2|336.3|339.17|336.27|339.26|336.36|339.17|336.27|21
1644244690000|2022-02-07 14:38:10|339.18|336.28|339.06|336.16|339.26|336.36|339.06|336.16|25
1644244700000|2022-02-07 14:38:20|339.09|336.19|339.19|336.29|339.27|336.37|339.08|336.18|32
1644244710000|2022-02-07 14:38:30|339.18|336.28|339.76|336.86|339.76|336.86|339.14|336.24|29
1644244720000|2022-02-07 14:38:40|339.8|336.9|339.94|337.04|339.96|337.06|339.76|336.86|27
1644244730000|2022-02-07 14:38:50|339.96|337.06|339.88|336.98|340.03|337.13|339.81|336.91|18
1644244740000|2022-02-07 14:39:00|339.89|336.99|339.75|336.85|339.96|337.06|339.7|336.8|25
1644244750000|2022-02-07 14:39:10|339.76|336.86|340.27|337.37|340.34|337.44|339.76|336.86|27
1644244760000|2022-02-07 14:39:20|340.35|337.45|340.72|337.82|340.93|338.03|340.35|337.45|36
1644244770000|2022-02-07 14:39:30|340.8|337.9|340.58|337.68|340.8|337.9|340.47|337.57|34
1644244780000|2022-02-07 14:39:40|340.56|337.66|340.4|337.5|340.58|337.68|340.35|337.45|29
1644244790000|2022-02-07 14:39:50|340.26|337.36|340.43|337.53|340.43|337.53|340.23|337.33|25
1644244800000|2022-02-07 14:40:00|340.51|337.61|340.34|337.44|340.51|337.61|340.24|337.34|29
1644244810000|2022-02-07 14:40:10|340.41|337.51|340.29|337.39|340.41|337.51|340.26|337.36|27
1644244820000|2022-02-07 14:40:20|340.32|337.42|340.08|337.18|340.38|337.48|340.08|337.18|28
1644244830000|2022-02-07 14:40:30|340.15|337.25|340.05|337.15|340.25|337.35|339.96|337.06|31
1644244840000|2022-02-07 14:40:40|340.08|337.18|339.99|337.09|340.11|337.21|339.99|337.09|26
1644244850000|2022-02-07 14:40:50|340.02|337.12|340.18|337.28|340.18|337.28|339.93|337.03|29
1644244860000|2022-02-07 14:41:00|340.15|337.25|340.23|337.33|340.23|337.33|340.05|337.15|29
1644244870000|2022-02-07 14:41:10|340.22|337.32|340.38|337.48|340.42|337.52|340.17|337.27|27
1644244880000|2022-02-07 14:41:20|340.39|337.49|340.63|337.73|340.64|337.74|340.39|337.49|28
1644244890000|2022-02-07 14:41:30|340.62|337.72|340.48|337.58|340.79|337.89|340.46|337.56|24
1644244900000|2022-02-07 14:41:40|340.47|337.57|340.47|337.57|340.51|337.61|340.31|337.41|25
1644244910000|2022-02-07 14:41:50|340.46|337.56|340.53|337.63|340.56|337.66|340.38|337.48|32
1644244920000|2022-02-07 14:42:00|340.57|337.67|340.63|337.73|341.02|338.12|340.57|337.67|35
1644244930000|2022-02-07 14:42:10|340.64|337.74|340.73|337.83|340.9|338|340.61|337.71|34
1644244940000|2022-02-07 14:42:20|340.69|337.79|340.78|337.88|340.8|337.9|340.63|337.73|32
1644244950000|2022-02-07 14:42:30|340.8|337.9|340.62|337.72|340.86|337.96|340.62|337.72|25
1644244960000|2022-02-07 14:42:40|340.6|337.7|340.7|337.8|340.72|337.82|340.51|337.61|25
1644244970000|2022-02-07 14:42:50|340.71|337.81|340.9|338|341|338.1|340.71|337.81|34
1644244980000|2022-02-07 14:43:00|340.92|338.02|340.86|337.96|340.94|338.04|340.81|337.91|27
1644244990000|2022-02-07 14:43:10|340.96|338.06|340.95|338.05|341.05|338.15|340.89|337.99|24
1644245000000|2022-02-07 14:43:20|340.94|338.04|340.94|338.04|340.98|338.08|340.9|338|22
1644245010000|2022-02-07 14:43:30|341.04|338.14|341.03|338.13|341.2|338.3|340.97|338.07|30
1644245020000|2022-02-07 14:43:40|341.05|338.15|341.03|338.13|341.13|338.23|341.03|338.13|31
1644245030000|2022-02-07 14:43:50|341.06|338.16|341.07|338.17|341.09|338.19|341.03|338.13|22
1644245040000|2022-02-07 14:44:00|341.08|338.18|340.8|337.9|341.11|338.21|340.79|337.89|29
1644245050000|2022-02-07 14:44:10|340.81|337.91|340.79|337.89|340.87|337.97|340.71|337.81|29
1644245060000|2022-02-07 14:44:20|340.78|337.88|340.67|337.77|340.87|337.97|340.67|337.77|27
1644245070000|2022-02-07 14:44:30|340.63|337.73|341.05|338.15|341.07|338.17|340.61|337.71|36
1644245080000|2022-02-07 14:44:40|341.12|338.22|341.01|338.11|341.12|338.22|341|338.1|30
1644245090000|2022-02-07 14:44:50|341.02|338.12|340.86|337.96|341.09|338.19|340.85|337.95|31
1644245100000|2022-02-07 14:45:00|340.87|337.97|340.92|338.02|340.94|338.04|340.76|337.86|32
1644245110000|2022-02-07 14:45:10|340.94|338.04|340.82|337.92|340.97|338.07|340.76|337.86|26
1644245120000|2022-02-07 14:45:20|340.73|337.83|340.84|337.94|340.93|338.03|340.71|337.81|23
1644245130000|2022-02-07 14:45:30|340.85|337.95|340.73|337.83|340.86|337.96|340.67|337.77|31
1644245140000|2022-02-07 14:45:40|340.74|337.84|340.67|337.77|340.84|337.94|340.65|337.75|34
1644245150000|2022-02-07 14:45:50|340.71|337.81|340.75|337.85|340.81|337.91|340.64|337.74|32
1644245160000|2022-02-07 14:46:00|340.72|337.82|340.8|337.9|340.85|337.95|340.67|337.77|23
1644245170000|2022-02-07 14:46:10|340.78|337.88|340.74|337.84|340.85|337.95|340.69|337.79|27
1644245180000|2022-02-07 14:46:20|340.73|337.83|340.71|337.81|340.78|337.88|340.6|337.7|30
1644245190000|2022-02-07 14:46:30|340.64|337.74|340.78|337.88|340.92|338.02|340.64|337.74|35
1644245200000|2022-02-07 14:46:40|340.76|337.86|340.64|337.74|340.76|337.86|340.6|337.7|29
1644245210000|2022-02-07 14:46:50|340.66|337.76|340.67|337.77|340.67|337.77|340.61|337.71|23
1644245220000|2022-02-07 14:47:00|340.69|337.79|340.61|337.71|340.72|337.82|340.59|337.69|32
1644245230000|2022-02-07 14:47:10|340.6|337.7|340.42|337.52|340.63|337.73|340.35|337.45|25
1644245240000|2022-02-07 14:47:20|340.43|337.53|340.18|337.28|340.45|337.55|340.17|337.27|31
1644245250000|2022-02-07 14:47:30|340.17|337.27|340.09|337.19|340.19|337.29|339.97|337.07|27
1644245260000|2022-02-07 14:47:40|340.07|337.17|339.96|337.06|340.07|337.17|339.91|337.01|31
1644245270000|2022-02-07 14:47:50|339.97|337.07|339.99|337.09|340.04|337.14|339.9|337|21
1644245280000|2022-02-07 14:48:00|339.98|337.08|340.06|337.16|340.06|337.16|339.97|337.07|21
1644245290000|2022-02-07 14:48:10|340.05|337.15|340.12|337.22|340.15|337.25|340.03|337.13|23
1644245300000|2022-02-07 14:48:20|340.06|337.16|339.99|337.09|340.06|337.16|339.94|337.04|31
1644245310000|2022-02-07 14:48:30|340|337.1|339.99|337.09|340.01|337.11|339.95|337.05|25
1644245320000|2022-02-07 14:48:40|340|337.1|340|337.1|340.05|337.15|339.98|337.08|22
1644245330000|2022-02-07 14:48:50|339.97|337.07|340.04|337.14|340.07|337.17|339.97|337.07|19
1644245340000|2022-02-07 14:49:00|340.05|337.15|339.92|337.02|340.14|337.24|339.85|336.95|32
1644245350000|2022-02-07 14:49:10|340.03|337.13|339.92|337.02|340.05|337.15|339.84|336.94|31
1644245360000|2022-02-07 14:49:20|339.94|337.04|340|337.1|340.02|337.12|339.85|336.95|27
1644245370000|2022-02-07 14:49:30|339.93|337.03|339.99|337.09|340.05|337.15|339.9|337|25
1644245380000|2022-02-07 14:49:40|339.98|337.08|339.98|337.08|339.99|337.09|339.89|336.99|20
1644245390000|2022-02-07 14:49:50|339.99|337.09|340.08|337.18|340.13|337.23|339.95|337.05|20
1644245400000|2022-02-07 14:50:00|340.11|337.21|340.15|337.25|340.16|337.26|340.11|337.21|15
1644245410000|2022-02-07 14:50:10|340.16|337.26|340.15|337.25|340.16|337.26|340.04|337.14|18
1644245420000|2022-02-07 14:50:20|340.13|337.23|340.23|337.33|340.25|337.35|340.07|337.17|21
1644245430000|2022-02-07 14:50:30|340.26|337.36|340.29|337.39|340.31|337.41|340.14|337.24|29
1644245440000|2022-02-07 14:50:40|340.33|337.43|340.54|337.64|340.64|337.74|340.33|337.43|31
1644245450000|2022-02-07 14:50:50|340.59|337.69|340.87|337.97|340.98|338.08|340.56|337.66|31
1644245460000|2022-02-07 14:51:00|340.77|337.87|340.76|337.86|340.94|338.04|340.7|337.8|32
1644245470000|2022-02-07 14:51:10|340.71|337.81|340.78|337.88|340.89|337.99|340.63|337.73|28
1644245480000|2022-02-07 14:51:20|340.82|337.92|340.83|337.93|340.92|338.02|340.76|337.86|24
1644245490000|2022-02-07 14:51:30|340.88|337.98|340.96|338.06|341.09|338.19|340.88|337.98|25
1644245500000|2022-02-07 14:51:40|340.99|338.09|340.91|338.01|341|338.1|340.73|337.83|33
1644245510000|2022-02-07 14:51:50|340.96|338.06|341.01|338.11|341.03|338.13|340.93|338.03|27
1644245520000|2022-02-07 14:52:00|341.04|338.14|340.9|338|341.04|338.14|340.81|337.91|26
1644245530000|2022-02-07 14:52:10|340.91|338.01|340.81|337.91|341.04|338.14|340.77|337.87|30
1644245540000|2022-02-07 14:52:20|340.82|337.92|341.06|338.16|341.11|338.21|340.81|337.91|24
1644245550000|2022-02-07 14:52:30|341.05|338.15|341.02|338.12|341.09|338.19|340.98|338.08|26
1644245560000|2022-02-07 14:52:40|341.03|338.13|340.96|338.06|341.1|338.2|340.96|338.06|24
1644245570000|2022-02-07 14:52:50|341.05|338.15|340.95|338.05|341.13|338.23|340.95|338.05|30
1644245580000|2022-02-07 14:53:00|340.94|338.04|341.02|338.12|341.06|338.16|340.94|338.04|25
1644245590000|2022-02-07 14:53:10|341|338.1|340.89|337.99|341.04|338.14|340.82|337.92|30
1644245600000|2022-02-07 14:53:20|340.94|338.04|340.94|338.04|341.03|338.13|340.89|337.99|25
1644245610000|2022-02-07 14:53:30|340.96|338.06|340.94|338.04|341|338.1|340.93|338.03|20
1644245620000|2022-02-07 14:53:40|340.95|338.05|341|338.1|341.01|338.11|340.93|338.03|19
1644245630000|2022-02-07 14:53:50|341.02|338.12|341.06|338.16|341.1|338.2|341|338.1|21
1644245640000|2022-02-07 14:54:00|341.07|338.17|341.06|338.16|341.1|338.2|341.02|338.12|22
1644245650000|2022-02-07 14:54:10|341.07|338.17|341.03|338.13|341.09|338.19|340.96|338.06|22
1644245660000|2022-02-07 14:54:20|341.07|338.17|341.08|338.18|341.1|338.2|341.06|338.16|16
1644245670000|2022-02-07 14:54:30|341.09|338.19|341.06|338.16|341.12|338.22|341.06|338.16|17
1644245680000|2022-02-07 14:54:40|341.07|338.17|341.04|338.14|341.13|338.23|341.03|338.13|22
1644245690000|2022-02-07 14:54:50|341.05|338.15|340.72|337.82|341.06|338.16|340.68|337.78|33
1644245700000|2022-02-07 14:55:00|340.78|337.88|340.81|337.91|340.83|337.93|340.64|337.74|33
1644245710000|2022-02-07 14:55:10|340.79|337.89|340.89|337.99|340.89|337.99|340.76|337.86|18
1644245720000|2022-02-07 14:55:20|340.86|337.96|340.84|337.94|340.88|337.98|340.79|337.89|25
1644245730000|2022-02-07 14:55:30|340.85|337.95|340.87|337.97|340.87|337.97|340.8|337.9|18
1644245740000|2022-02-07 14:55:40|340.85|337.95|340.92|338.02|340.92|338.02|340.83|337.93|23
1644245750000|2022-02-07 14:55:50|340.88|337.98|341.08|338.18|341.09|338.19|340.88|337.98|24
1644245760000|2022-02-07 14:56:00|341.05|338.15|340.91|338.01|341.07|338.17|340.86|337.96|23
1644245770000|2022-02-07 14:56:10|340.98|338.08|340.95|338.05|341.02|338.12|340.89|337.99|23
1644245780000|2022-02-07 14:56:20|340.9|338|340.94|338.04|340.98|338.08|340.88|337.98|18
1644245790000|2022-02-07 14:56:30|340.98|338.08|341.04|338.14|341.08|338.18|340.95|338.05|29
1644245800000|2022-02-07 14:56:40|341.06|338.16|341.06|338.16|341.19|338.29|341.03|338.13|29
1644245810000|2022-02-07 14:56:50|341.05|338.15|341.11|338.21|341.18|338.28|341.05|338.15|24
1644245820000|2022-02-07 14:57:00|341.12|338.22|341.18|338.28|341.31|338.41|341.1|338.2|32
1644245830000|2022-02-07 14:57:10|341.2|338.3|341.07|338.17|341.26|338.36|341.07|338.17|30
1644245840000|2022-02-07 14:57:20|341.15|338.25|341.15|338.25|341.21|338.31|341.06|338.16|27
1644245850000|2022-02-07 14:57:30|341.17|338.27|340.89|337.99|341.21|338.31|340.86|337.96|31
1644245860000|2022-02-07 14:57:40|340.9|338|340.82|337.92|340.93|338.03|340.82|337.92|31
1644245870000|2022-02-07 14:57:50|340.9|338|340.63|337.73|340.9|338|340.52|337.62|37
1644245880000|2022-02-07 14:58:00|340.66|337.76|340.75|337.85|340.81|337.91|340.51|337.61|30
1644245890000|2022-02-07 14:58:10|340.77|337.87|340.76|337.86|340.83|337.93|340.72|337.82|30
1644245900000|2022-02-07 14:58:20|340.78|337.88|340.91|338.01|340.94|338.04|340.76|337.86|26
1644245910000|2022-02-07 14:58:30|340.87|337.97|340.93|338.03|340.95|338.05|340.86|337.96|24
1644245920000|2022-02-07 14:58:40|340.91|338.01|340.91|338.01|340.96|338.06|340.82|337.92|17
1644245930000|2022-02-07 14:58:50|340.97|338.07|340.94|338.04|341|338.1|340.9|338|19
1644245940000|2022-02-07 14:59:00|340.95|338.05|341.3|338.4|341.36|338.46|340.9|338|31
1644245950000|2022-02-07 14:59:10|341.34|338.44|341.11|338.21|341.35|338.45|341.1|338.2|29
1644245960000|2022-02-07 14:59:20|341.12|338.22|341.18|338.28|341.18|338.28|341.04|338.14|35
1644245970000|2022-02-07 14:59:30|341.11|338.21|341.07|338.17|341.11|338.21|341.03|338.13|21
1644245980000|2022-02-07 14:59:40|341.06|338.16|341.13|338.23|341.13|338.23|341.04|338.14|29
1644245990000|2022-02-07 14:59:50|341.12|338.22|341.05|338.15|341.18|338.28|341.05|338.15|28
1644246000000|2022-02-07 15:00:00|341.1|338.2|341.13|338.23|341.2|338.3|341.07|338.17|23
1644246010000|2022-02-07 15:00:10|341.14|338.24|340.88|337.98|341.17|338.27|340.88|337.98|28
1644246020000|2022-02-07 15:00:20|340.9|338|340.91|338.01|340.96|338.06|340.86|337.96|32
1644246030000|2022-02-07 15:00:30|340.9|338|341.26|338.36|341.26|338.36|340.83|337.93|24
1644246040000|2022-02-07 15:00:40|341.27|338.37|341.26|338.36|341.3|338.4|341.18|338.28|25
1644246050000|2022-02-07 15:00:50|341.27|338.37|341.02|338.12|341.29|338.39|340.96|338.06|31
1644246060000|2022-02-07 15:01:00|341.03|338.13|341.04|338.14|341.13|338.23|340.98|338.08|31
1644246070000|2022-02-07 15:01:10|341.03|338.13|341|338.1|341.1|338.2|340.94|338.04|24
1644246080000|2022-02-07 15:01:20|341.01|338.11|341.06|338.16|341.12|338.22|340.97|338.07|30
1644246090000|2022-02-07 15:01:30|341.1|338.2|341.08|338.18|341.11|338.21|340.93|338.03|27
1644246100000|2022-02-07 15:01:40|341.07|338.17|340.95|338.05|341.12|338.22|340.95|338.05|16
1644246110000|2022-02-07 15:01:50|340.96|338.06|341.08|338.18|341.14|338.24|340.96|338.06|22
1644246120000|2022-02-07 15:02:00|341.07|338.17|340.91|338.01|341.08|338.18|340.91|338.01|13
1644246130000|2022-02-07 15:02:10|340.88|337.98|340.87|337.97|340.93|338.03|340.85|337.95|21
1644246140000|2022-02-07 15:02:20|340.88|337.98|340.61|337.71|340.88|337.98|340.61|337.71|25
1644246150000|2022-02-07 15:02:30|340.6|337.7|340.6|337.7|340.67|337.77|340.51|337.61|31
1644246160000|2022-02-07 15:02:40|340.58|337.68|340.55|337.65|340.6|337.7|340.45|337.55|16
1644246170000|2022-02-07 15:02:50|340.63|337.73|340.53|337.63|340.63|337.73|340.51|337.61|27
1644246180000|2022-02-07 15:03:00|340.55|337.65|340.52|337.62|340.56|337.66|340.52|337.62|13
1644246190000|2022-02-07 15:03:10|340.5|337.6|340.57|337.67|340.64|337.74|340.5|337.6|14
1644246200000|2022-02-07 15:03:20|340.56|337.66|340.48|337.58|340.56|337.66|340.48|337.58|13
1644246210000|2022-02-07 15:03:30|340.5|337.6|340.34|337.44|340.5|337.6|340.33|337.43|27
1644246220000|2022-02-07 15:03:40|340.33|337.43|340.18|337.28|340.37|337.47|340.14|337.24|30
1644246230000|2022-02-07 15:03:50|340.25|337.35|340.14|337.24|340.29|337.39|340.11|337.21|24
1644246240000|2022-02-07 15:04:00|340.12|337.22|340.11|337.21|340.19|337.29|340.08|337.18|17
1644246250000|2022-02-07 15:04:10|340.12|337.22|340.31|337.41|340.32|337.42|340.1|337.2|14
1644246260000|2022-02-07 15:04:20|340.29|337.39|340.27|337.37|340.29|337.39|340.24|337.34|13
1644246270000|2022-02-07 15:04:30|340.28|337.38|340.27|337.37|340.35|337.45|340.22|337.32|19
1644246280000|2022-02-07 15:04:40|340.28|337.38|340.28|337.38|340.37|337.47|340.25|337.35|23
1644246290000|2022-02-07 15:04:50|340.3|337.4|340.21|337.31|340.31|337.41|340.21|337.31|24
1644246300000|2022-02-07 15:05:00|340.18|337.28|340.25|337.35|340.25|337.35|340.18|337.28|11
1644246310000|2022-02-07 15:05:10|340.24|337.34|340.29|337.39|340.32|337.42|340.24|337.34|15
1644246320000|2022-02-07 15:05:20|340.32|337.42|340.47|337.57|340.51|337.61|340.32|337.42|25
1644246330000|2022-02-07 15:05:30|340.48|337.58|340.48|337.58|340.5|337.6|340.45|337.55|16
1644246340000|2022-02-07 15:05:40|340.49|337.59|340.49|337.59|340.58|337.68|340.46|337.56|22
1644246350000|2022-02-07 15:05:50|340.52|337.62|340.54|337.64|340.55|337.65|340.49|337.59|11
1644246360000|2022-02-07 15:06:00|340.55|337.65|340.81|337.91|340.84|337.94|340.55|337.65|30
1644246370000|2022-02-07 15:06:10|340.84|337.94|340.81|337.91|340.84|337.94|340.78|337.88|11
1644246380000|2022-02-07 15:06:20|340.83|337.93|340.82|337.92|340.84|337.94|340.77|337.87|12
1644246390000|2022-02-07 15:06:30|340.83|337.93|340.88|337.98|340.89|337.99|340.83|337.93|14
1644246400000|2022-02-07 15:06:40|340.89|337.99|340.98|338.08|341.03|338.13|340.89|337.99|15
1644246410000|2022-02-07 15:06:50|341.04|338.14|341.07|338.17|341.08|338.18|341.04|338.14|4
1644246420000|2022-02-07 15:07:00|341.08|338.18|341.17|338.27|341.18|338.28|341.08|338.18|22
1644246430000|2022-02-07 15:07:10|341.14|338.24|341.1|338.2|341.23|338.33|341.09|338.19|27
1644246440000|2022-02-07 15:07:20|341.14|338.24|340.96|338.06|341.14|338.24|340.94|338.04|20
1644246450000|2022-02-07 15:07:30|341.01|338.11|340.96|338.06|341.02|338.12|340.95|338.05|20
1644246460000|2022-02-07 15:07:40|340.94|338.04|340.91|338.01|340.94|338.04|340.75|337.85|24
1644246470000|2022-02-07 15:07:50|340.9|338|340.93|338.03|340.94|338.04|340.89|337.99|13
1644246480000|2022-02-07 15:08:00|340.88|337.98|340.8|337.9|340.91|338.01|340.79|337.89|25
1644246490000|2022-02-07 15:08:10|340.79|337.89|340.86|337.96|340.86|337.96|340.79|337.89|22
1644246500000|2022-02-07 15:08:20|340.87|337.97|340.93|338.03|340.93|338.03|340.78|337.88|24
1644246510000|2022-02-07 15:08:30|340.8|337.9|340.93|338.03|340.94|338.04|340.8|337.9|19
1644246520000|2022-02-07 15:08:40|340.94|338.04|340.87|337.97|340.94|338.04|340.83|337.93|24
1644246530000|2022-02-07 15:08:50|340.93|338.03|340.9|338|340.93|338.03|340.85|337.95|22
1644246540000|2022-02-07 15:09:00|340.91|338.01|340.94|338.04|340.99|338.09|340.91|338.01|14
1644246550000|2022-02-07 15:09:10|340.92|338.02|340.87|337.97|340.92|338.02|340.87|337.97|7
1644246560000|2022-02-07 15:09:20|340.88|337.98|340.81|337.91|340.88|337.98|340.81|337.91|14
1644246570000|2022-02-07 15:09:30|340.79|337.89|340.8|337.9|340.92|338.02|340.77|337.87|25
1644246580000|2022-02-07 15:09:40|340.82|337.92|340.84|337.94|340.84|337.94|340.8|337.9|18
1644246590000|2022-02-07 15:09:50|340.83|337.93|340.81|337.91|340.86|337.96|340.8|337.9|15
1644246600000|2022-02-07 15:10:00|340.89|337.99|340.96|338.06|340.96|338.06|340.88|337.98|17
1644246610000|2022-02-07 15:10:10|340.99|338.09|340.97|338.07|341.06|338.16|340.96|338.06|21
1644246620000|2022-02-07 15:10:20|341|338.1|341.11|338.21|341.15|338.25|340.99|338.09|21
1644246630000|2022-02-07 15:10:30|341.14|338.24|341.11|338.21|341.24|338.34|341.1|338.2|23
1644246640000|2022-02-07 15:10:40|341.14|338.24|341.13|338.23|341.14|338.24|341.13|338.23|8
1644246650000|2022-02-07 15:10:50|341.11|338.21|341.14|338.24|341.18|338.28|341.11|338.21|18
1644246660000|2022-02-07 15:11:00|341.17|338.27|341.11|338.21|341.17|338.27|341.06|338.16|20
1644246670000|2022-02-07 15:11:10|341.26|338.36|341.14|338.24|341.27|338.37|341.1|338.2|31
1644246680000|2022-02-07 15:11:20|341.16|338.26|340.89|337.99|341.16|338.26|340.89|337.99|24
1644246690000|2022-02-07 15:11:30|340.88|337.98|340.96|338.06|340.96|338.06|340.82|337.92|22
1644246700000|2022-02-07 15:11:40|340.95|338.05|340.95|338.05|340.96|338.06|340.94|338.04|10
1644246710000|2022-02-07 15:11:50|340.99|338.09|341.02|338.12|341.06|338.16|340.93|338.03|18
1644246720000|2022-02-07 15:12:00|341.03|338.13|340.94|338.04|341.03|338.13|340.87|337.97|16
1644246730000|2022-02-07 15:12:10|340.93|338.03|340.88|337.98|340.93|338.03|340.8|337.9|21
1644246740000|2022-02-07 15:12:20|340.89|337.99|340.8|337.9|340.89|337.99|340.77|337.87|17
1644246750000|2022-02-07 15:12:30|340.78|337.88|340.74|337.84|340.86|337.96|340.74|337.84|22
1644246760000|2022-02-07 15:12:40|340.7|337.8|340.73|337.83|340.75|337.85|340.63|337.73|18
1644246770000|2022-02-07 15:12:50|340.7|337.8|340.74|337.84|340.79|337.89|340.7|337.8|12
1644246780000|2022-02-07 15:13:00|340.79|337.89|340.64|337.74|340.82|337.92|340.6|337.7|33
1644246790000|2022-02-07 15:13:10|340.65|337.75|340.53|337.63|340.66|337.76|340.53|337.63|15
1644246800000|2022-02-07 15:13:20|340.54|337.64|340.46|337.56|340.54|337.64|340.43|337.53|11
1644246810000|2022-02-07 15:13:30|340.45|337.55|340.35|337.45|340.46|337.56|340.33|337.43|15
1644246820000|2022-02-07 15:13:40|340.34|337.44|340.35|337.45|340.37|337.47|340.33|337.43|19
1644246830000|2022-02-07 15:13:50|340.3|337.4|340.33|337.43|340.37|337.47|340.28|337.38|24
1644246840000|2022-02-07 15:14:00|340.28|337.38|340.16|337.26|340.35|337.45|340.15|337.25|19
1644246850000|2022-02-07 15:14:10|340.17|337.27|340.09|337.19|340.18|337.28|340.03|337.13|21
1644246860000|2022-02-07 15:14:20|340.07|337.17|340.06|337.16|340.11|337.21|339.96|337.06|20
1644246870000|2022-02-07 15:14:30|340.07|337.17|340.03|337.13|340.1|337.2|340.02|337.12|21
1644246880000|2022-02-07 15:14:40|339.98|337.08|340.01|337.11|340.06|337.16|339.98|337.08|20
1644246890000|2022-02-07 15:14:50|340.02|337.12|340.04|337.14|340.04|337.14|339.98|337.08|16
1644246900000|2022-02-07 15:15:00|340.06|337.16|340.07|337.17|340.16|337.26|339.98|337.08|21
1644246910000|2022-02-07 15:15:10|340.06|337.16|340.05|337.15|340.1|337.2|340.03|337.13|18
1644246920000|2022-02-07 15:15:20|340.02|337.12|339.95|337.05|340.03|337.13|339.95|337.05|16
1644246930000|2022-02-07 15:15:30|339.97|337.07|339.96|337.06|340|337.1|339.95|337.05|12
1644246940000|2022-02-07 15:15:40|339.95|337.05|339.85|336.95|340.02|337.12|339.85|336.95|18
1644246950000|2022-02-07 15:15:50|339.82|336.92|339.86|336.96|339.9|337|339.8|336.9|24
1644246960000|2022-02-07 15:16:00|339.85|336.95|339.8|336.9|339.85|336.95|339.8|336.9|12
1644246970000|2022-02-07 15:16:10|339.81|336.91|339.82|336.92|339.84|336.94|339.79|336.89|13
1644246980000|2022-02-07 15:16:20|339.83|336.93|339.77|336.87|339.84|336.94|339.77|336.87|12
1644246990000|2022-02-07 15:16:30|339.78|336.88|339.8|336.9|339.84|336.94|339.71|336.81|24
1644247000000|2022-02-07 15:16:40|339.84|336.94|339.65|336.75|339.84|336.94|339.64|336.74|25
1644247010000|2022-02-07 15:16:50|339.67|336.77|339.85|336.95|339.89|336.99|339.64|336.74|28
1644247020000|2022-02-07 15:17:00|339.88|336.98|339.71|336.81|339.88|336.98|339.67|336.77|20
1644247030000|2022-02-07 15:17:10|339.7|336.8|339.74|336.84|339.8|336.9|339.7|336.8|19
1644247040000|2022-02-07 15:17:20|339.7|336.8|339.73|336.83|339.78|336.88|339.69|336.79|24
1644247050000|2022-02-07 15:17:30|339.71|336.81|339.71|336.81|339.75|336.85|339.67|336.77|15
1644247060000|2022-02-07 15:17:40|339.7|336.8|339.7|336.8|339.71|336.81|339.67|336.77|9
1644247070000|2022-02-07 15:17:50|339.69|336.79|339.52|336.62|339.69|336.79|339.52|336.62|16
1644247080000|2022-02-07 15:18:00|339.55|336.65|339.44|336.54|339.55|336.65|339.44|336.54|16
1644247090000|2022-02-07 15:18:10|339.45|336.55|338.95|336.05|339.51|336.61|338.95|336.05|31
1644247100000|2022-02-07 15:18:20|338.94|336.04|338.38|335.48|338.94|336.04|338.38|335.48|26
1644247110000|2022-02-07 15:18:30|338.23|335.33|338.17|335.27|338.25|335.35|338|335.1|30
1644247120000|2022-02-07 15:18:40|338.2|335.3|338.2|335.3|338.46|335.56|338.18|335.28|32
1644247130000|2022-02-07 15:18:50|338.21|335.31|338.27|335.37|338.28|335.38|338.2|335.3|13
1644247140000|2022-02-07 15:19:00|338.29|335.39|338.27|335.37|338.53|335.63|338.24|335.34|26
1644247150000|2022-02-07 15:19:10|338.26|335.36|338.09|335.19|338.26|335.36|338.09|335.19|26
1644247160000|2022-02-07 15:19:20|338.1|335.2|337.99|335.09|338.15|335.25|337.99|335.09|27
1644247170000|2022-02-07 15:19:30|338.02|335.12|338.02|335.12|338.06|335.16|337.95|335.05|31
1644247180000|2022-02-07 15:19:40|338.03|335.13|337.89|334.99|338.03|335.13|337.89|334.99|20
1644247190000|2022-02-07 15:19:50|337.94|335.04|337.45|334.55|337.94|335.04|337.44|334.54|31
1644247200000|2022-02-07 15:20:00|337.46|334.56|337.51|334.61|337.63|334.73|337.46|334.56|24
1644247210000|2022-02-07 15:20:10|337.48|334.58|337.29|334.39|337.48|334.58|337.29|334.39|31
1644247220000|2022-02-07 15:20:20|337.3|334.4|337.34|334.44|337.43|334.53|337.24|334.34|27
1644247230000|2022-02-07 15:20:30|337.31|334.41|337.9|335|337.9|335|337.31|334.41|33
1644247240000|2022-02-07 15:20:40|337.88|334.98|337.59|334.69|337.89|334.99|337.57|334.67|26
1644247250000|2022-02-07 15:20:50|337.58|334.68|337.83|334.93|337.84|334.94|337.57|334.67|22
1644247260000|2022-02-07 15:21:00|337.8|334.9|337.86|334.96|337.92|335.02|337.73|334.83|30
1644247270000|2022-02-07 15:21:10|337.87|334.97|337.78|334.88|337.89|334.99|337.74|334.84|29
1644247280000|2022-02-07 15:21:20|337.77|334.87|337.93|335.03|337.95|335.05|337.77|334.87|25
1644247290000|2022-02-07 15:21:30|337.94|335.04|337.96|335.06|337.96|335.06|337.92|335.02|12
1644247300000|2022-02-07 15:21:40|337.97|335.07|337.94|335.04|337.99|335.09|337.93|335.03|17
1644247310000|2022-02-07 15:21:50|337.95|335.05|337.95|335.05|337.98|335.08|337.9|335|19
1644247320000|2022-02-07 15:22:00|337.92|335.02|337.73|334.83|337.92|335.02|337.73|334.83|23
1644247330000|2022-02-07 15:22:10|337.74|334.84|337.76|334.86|337.82|334.92|337.68|334.78|30
1644247340000|2022-02-07 15:22:20|337.75|334.85|337.85|334.95|337.85|334.95|337.56|334.66|22
1644247350000|2022-02-07 15:22:30|337.88|334.98|337.85|334.95|337.89|334.99|337.83|334.93|12
1644247360000|2022-02-07 15:22:40|337.84|334.94|338.06|335.16|338.13|335.23|337.82|334.92|24
1644247370000|2022-02-07 15:22:50|338.07|335.17|338.13|335.23|338.14|335.24|338.07|335.17|13
1644247380000|2022-02-07 15:23:00|338.14|335.24|338.28|335.38|338.29|335.39|338.14|335.24|21
1644247390000|2022-02-07 15:23:10|338.29|335.39|338.32|335.42|338.32|335.42|338.26|335.36|16
1644247400000|2022-02-07 15:23:20|338.33|335.43|338.7|335.8|338.72|335.82|338.33|335.43|23
1644247410000|2022-02-07 15:23:30|338.73|335.83|338.49|335.59|338.73|335.83|338.31|335.41|26
1644247420000|2022-02-07 15:23:40|338.5|335.6|338.54|335.64|338.59|335.69|338.48|335.58|23
1644247430000|2022-02-07 15:23:50|338.5|335.6|338.67|335.77|338.67|335.77|338.5|335.6|29
1644247440000|2022-02-07 15:24:00|338.69|335.79|338.73|335.83|338.97|336.07|338.65|335.75|25
1644247450000|2022-02-07 15:24:10|338.75|335.85|338.84|335.94|338.89|335.99|338.74|335.84|18
1644247460000|2022-02-07 15:24:20|338.87|335.97|338.99|336.09|339.05|336.15|338.87|335.97|23
1644247470000|2022-02-07 15:24:30|339|336.1|339|336.1|339.07|336.17|338.92|336.02|27
1644247480000|2022-02-07 15:24:40|338.98|336.08|339.07|336.17|339.09|336.19|338.96|336.06|20
1644247490000|2022-02-07 15:24:50|339.09|336.19|339.04|336.14|339.12|336.22|339|336.1|23
1644247500000|2022-02-07 15:25:00|339.01|336.11|338.88|335.98|339.01|336.11|338.84|335.94|24
1644247510000|2022-02-07 15:25:10|338.9|336|338.88|335.98|338.91|336.01|338.83|335.93|21
1644247520000|2022-02-07 15:25:20|338.87|335.97|338.93|336.03|338.93|336.03|338.86|335.96|5
1644247530000|2022-02-07 15:25:30|338.89|335.99|339.03|336.13|339.11|336.21|338.89|335.99|20
1644247540000|2022-02-07 15:25:40|339|336.1|338.93|336.03|339.01|336.11|338.92|336.02|18
1644247550000|2022-02-07 15:25:50|338.94|336.04|338.93|336.03|338.98|336.08|338.9|336|24
1644247560000|2022-02-07 15:26:00|338.94|336.04|338.96|336.06|338.96|336.06|338.93|336.03|12
1644247570000|2022-02-07 15:26:10|338.95|336.05|338.99|336.09|338.99|336.09|338.95|336.05|21
1644247580000|2022-02-07 15:26:20|339|336.1|338.99|336.09|339.01|336.11|338.99|336.09|10
1644247590000|2022-02-07 15:26:30|339|336.1|339.08|336.18|339.08|336.18|338.98|336.08|13
1644247600000|2022-02-07 15:26:40|339.07|336.17|339.13|336.23|339.13|336.23|339.05|336.15|8
1644247610000|2022-02-07 15:26:50|339.04|336.14|339.1|336.2|339.13|336.23|339.04|336.14|22
1644247620000|2022-02-07 15:27:00|339.08|336.18|339.11|336.21|339.12|336.22|339.06|336.16|13
1644247630000|2022-02-07 15:27:10|339.09|336.19|339.28|336.38|339.37|336.47|339.09|336.19|22
1644247640000|2022-02-07 15:27:20|339.27|336.37|339.53|336.63|339.59|336.69|339.26|336.36|29
1644247650000|2022-02-07 15:27:30|339.54|336.64|339.51|336.61|339.56|336.66|339.51|336.61|14
1644247660000|2022-02-07 15:27:40|339.52|336.62|339.35|336.45|339.52|336.62|339.35|336.45|14
1644247670000|2022-02-07 15:27:50|339.33|336.43|339.4|336.5|339.43|336.53|339.29|336.39|19
1644247680000|2022-02-07 15:28:00|339.39|336.49|339.41|336.51|339.41|336.51|339.39|336.49|4
1644247690000|2022-02-07 15:28:10|339.42|336.52|339.45|336.55|339.46|336.56|339.38|336.48|10
1644247700000|2022-02-07 15:28:20|339.47|336.57|339.45|336.55|339.48|336.58|339.44|336.54|7
1644247710000|2022-02-07 15:28:30|339.43|336.53|339.52|336.62|339.52|336.62|339.42|336.52|14
1644247720000|2022-02-07 15:28:40|339.53|336.63|339.58|336.68|339.59|336.69|339.49|336.59|23
1644247730000|2022-02-07 15:28:50|339.59|336.69|339.64|336.74|339.73|336.83|339.59|336.69|20
1644247740000|2022-02-07 15:29:00|339.69|336.79|339.66|336.76|339.69|336.79|339.55|336.65|34
1644247750000|2022-02-07 15:29:10|339.61|336.71|339.57|336.67|339.67|336.77|339.51|336.61|24
1644247760000|2022-02-07 15:29:20|339.58|336.68|339.58|336.68|339.59|336.69|339.54|336.64|19
1644247770000|2022-02-07 15:29:30|339.57|336.67|339.6|336.7|339.64|336.74|339.56|336.66|12
1644247780000|2022-02-07 15:29:40|339.61|336.71|339.49|336.59|339.61|336.71|339.48|336.58|21
1644247790000|2022-02-07 15:29:50|339.44|336.54|339.22|336.32|339.48|336.58|339.18|336.28|27
1644247800000|2022-02-07 15:30:00|339.21|336.31|339.03|336.13|339.21|336.31|338.83|335.93|21
1644247810000|2022-02-07 15:30:10|338.94|336.04|338.91|336.01|339.01|336.11|338.83|335.93|27
1644247820000|2022-02-07 15:30:20|338.87|335.97|338.86|335.96|338.94|336.04|338.84|335.94|24
1644247830000|2022-02-07 15:30:30|338.84|335.94|338.84|335.94|338.9|336|338.83|335.93|11
1644247840000|2022-02-07 15:30:40|338.81|335.91|338.81|335.91|338.83|335.93|338.78|335.88|19
1644247850000|2022-02-07 15:30:50|338.82|335.92|338.87|335.97|338.96|336.06|338.8|335.9|24
1644247860000|2022-02-07 15:31:00|338.89|335.99|338.86|335.96|338.91|336.01|338.82|335.92|19
1644247870000|2022-02-07 15:31:10|338.85|335.95|338.83|335.93|338.87|335.97|338.82|335.92|12
1644247880000|2022-02-07 15:31:20|338.84|335.94|338.86|335.96|338.88|335.98|338.83|335.93|15
1644247890000|2022-02-07 15:31:30|338.85|335.95|338.83|335.93|338.88|335.98|338.8|335.9|21
1644247900000|2022-02-07 15:31:40|338.85|335.95|338.82|335.92|338.85|335.95|338.77|335.87|16
1644247910000|2022-02-07 15:31:50|338.85|335.95|339.02|336.12|339.05|336.15|338.82|335.92|25
1644247920000|2022-02-07 15:32:00|339|336.1|338.99|336.09|339.01|336.11|338.95|336.05|15
1644247930000|2022-02-07 15:32:10|338.98|336.08|338.99|336.09|339.01|336.11|338.97|336.07|13
1644247940000|2022-02-07 15:32:20|339.01|336.11|339|336.1|339.02|336.12|338.98|336.08|22
1644247950000|2022-02-07 15:32:30|338.99|336.09|339.19|336.29|339.19|336.29|338.99|336.09|21
1644247960000|2022-02-07 15:32:40|339.18|336.28|339.23|336.33|339.24|336.34|339.17|336.27|14
1644247970000|2022-02-07 15:32:50|339.24|336.34|339.52|336.62|339.52|336.62|339.24|336.34|17
1644247980000|2022-02-07 15:33:00|339.54|336.64|339.73|336.83|339.73|336.83|339.54|336.64|21
1644247990000|2022-02-07 15:33:10|339.77|336.87|339.79|336.89|340.12|337.22|339.77|336.87|36
1644248000000|2022-02-07 15:33:20|339.82|336.92|339.72|336.82|339.85|336.95|339.72|336.82|20
1644248010000|2022-02-07 15:33:30|339.73|336.83|339.83|336.93|339.9|337|339.73|336.83|22
1644248020000|2022-02-07 15:33:40|339.8|336.9|339.97|337.07|340.05|337.15|339.8|336.9|21
1644248030000|2022-02-07 15:33:50|339.96|337.06|339.96|337.06|340.02|337.12|339.93|337.03|25
1644248040000|2022-02-07 15:34:00|339.94|337.04|339.97|337.07|340.01|337.11|339.94|337.04|22
1644248050000|2022-02-07 15:34:10|340|337.1|340.09|337.19|340.09|337.19|339.99|337.09|17
1644248060000|2022-02-07 15:34:20|340.16|337.26|340.19|337.29|340.21|337.31|340.15|337.25|16
1644248070000|2022-02-07 15:34:30|340.15|337.25|340.72|337.82|340.72|337.82|340.15|337.25|29
1644248080000|2022-02-07 15:34:40|340.68|337.78|340.44|337.54|340.69|337.79|340.26|337.36|31
1644248090000|2022-02-07 15:34:50|340.41|337.51|340.42|337.52|340.42|337.52|340.31|337.41|22
1644248100000|2022-02-07 15:35:00|340.38|337.48|340.44|337.54|340.54|337.64|340.37|337.47|24
1644248110000|2022-02-07 15:35:10|340.45|337.55|340.35|337.45|340.46|337.56|340.34|337.44|18
1644248120000|2022-02-07 15:35:20|340.42|337.52|340.42|337.52|340.49|337.59|340.29|337.39|28
1644248130000|2022-02-07 15:35:30|340.37|337.47|340.2|337.3|340.39|337.49|340.14|337.24|33
1644248140000|2022-02-07 15:35:40|340.22|337.32|340.21|337.31|340.25|337.35|340.19|337.29|23
1644248150000|2022-02-07 15:35:50|340.22|337.32|340.32|337.42|340.39|337.49|340.22|337.32|20
1644248160000|2022-02-07 15:36:00|340.33|337.43|340.27|337.37|340.36|337.46|340.26|337.36|16
1644248170000|2022-02-07 15:36:10|340.3|337.4|340.37|337.47|340.47|337.57|340.27|337.37|21
1644248180000|2022-02-07 15:36:20|340.41|337.51|340.42|337.52|340.57|337.67|340.4|337.5|24
1644248190000|2022-02-07 15:36:30|340.46|337.56|340.63|337.73|340.72|337.82|340.41|337.51|31
1644248200000|2022-02-07 15:36:40|340.62|337.72|340.87|337.97|340.87|337.97|340.62|337.72|32
1644248210000|2022-02-07 15:36:50|340.86|337.96|340.92|338.02|340.99|338.09|340.79|337.89|23
1644248220000|2022-02-07 15:37:00|340.8|337.9|340.88|337.98|340.96|338.06|340.77|337.87|25
1644248230000|2022-02-07 15:37:10|340.9|338|340.89|337.99|340.92|338.02|340.79|337.89|27
1644248240000|2022-02-07 15:37:20|340.9|338|341.07|338.17|341.07|338.17|340.84|337.94|31
1644248250000|2022-02-07 15:37:30|341.02|338.12|341.17|338.27|341.31|338.41|340.95|338.05|31
1644248260000|2022-02-07 15:37:40|341.22|338.32|341.11|338.21|341.27|338.37|341.1|338.2|25
1644248270000|2022-02-07 15:37:50|341.1|338.2|341.1|338.2|341.17|338.27|341.05|338.15|21
1644248280000|2022-02-07 15:38:00|341.09|338.19|341.15|338.25|341.15|338.25|341.05|338.15|23
1644248290000|2022-02-07 15:38:10|341.14|338.24|341.22|338.32|341.24|338.34|341.03|338.13|20
1644248300000|2022-02-07 15:38:20|341.18|338.28|341.16|338.26|341.21|338.31|341.15|338.25|24
1644248310000|2022-02-07 15:38:30|341.14|338.24|341.06|338.16|341.15|338.25|341.04|338.14|14
1644248320000|2022-02-07 15:38:40|341.08|338.18|341.15|338.25|341.15|338.25|341.05|338.15|24
1644248330000|2022-02-07 15:38:50|341.12|338.22|341.11|338.21|341.21|338.31|341.11|338.21|21
1644248340000|2022-02-07 15:39:00|341.12|338.22|340.75|337.85|341.13|338.23|340.75|337.85|27
1644248350000|2022-02-07 15:39:10|340.78|337.88|340.63|337.73|340.84|337.94|340.6|337.7|22
1644248360000|2022-02-07 15:39:20|340.68|337.78|340.64|337.74|340.85|337.95|340.58|337.68|30
1644248370000|2022-02-07 15:39:30|340.63|337.73|340.56|337.66|340.67|337.77|340.46|337.56|31
1644248380000|2022-02-07 15:39:40|340.48|337.58|340.56|337.66|340.66|337.76|340.48|337.58|26
1644248390000|2022-02-07 15:39:50|340.57|337.67|340.63|337.73|340.63|337.73|340.56|337.66|15
1644248400000|2022-02-07 15:40:00|340.66|337.76|340.74|337.84|340.81|337.91|340.66|337.76|29
1644248410000|2022-02-07 15:40:10|340.78|337.88|340.97|338.07|341|338.1|340.78|337.88|30
1644248420000|2022-02-07 15:40:20|340.9|338|340.78|337.88|340.94|338.04|340.64|337.74|31
1644248430000|2022-02-07 15:40:30|340.87|337.97|340.7|337.8|340.93|338.03|340.66|337.76|31
1644248440000|2022-02-07 15:40:40|340.68|337.78|340.66|337.76|340.75|337.85|340.64|337.74|22
1644248450000|2022-02-07 15:40:50|340.65|337.75|340.68|337.78|340.68|337.78|340.64|337.74|12
1644248460000|2022-02-07 15:41:00|340.67|337.77|340.33|337.43|340.67|337.77|340.3|337.4|25
1644248470000|2022-02-07 15:41:10|340.32|337.42|340.29|337.39|340.39|337.49|340.25|337.35|26
1644248480000|2022-02-07 15:41:20|340.28|337.38|340.33|337.43|340.37|337.47|340.28|337.38|28
1644248490000|2022-02-07 15:41:30|340.34|337.44|340.14|337.24|340.34|337.44|340.14|337.24|20
1644248500000|2022-02-07 15:41:40|340.15|337.25|340.2|337.3|340.29|337.39|340.12|337.22|25
1644248510000|2022-02-07 15:41:50|340.23|337.33|340.04|337.14|340.27|337.37|340.01|337.11|28
1644248520000|2022-02-07 15:42:00|340.06|337.16|340.18|337.28|340.2|337.3|340|337.1|27
1644248530000|2022-02-07 15:42:10|340.14|337.24|340.16|337.26|340.23|337.33|340.12|337.22|16
1644248540000|2022-02-07 15:42:20|340.17|337.27|340.19|337.29|340.2|337.3|340.16|337.26|9
1644248550000|2022-02-07 15:42:30|340.2|337.3|340.13|337.23|340.2|337.3|340.12|337.22|17
1644248560000|2022-02-07 15:42:40|340.14|337.24|340.12|337.22|340.14|337.24|340.12|337.22|5
1644248570000|2022-02-07 15:42:50|340.05|337.15|340.08|337.18|340.12|337.22|340.05|337.15|24
1644248580000|2022-02-07 15:43:00|340.09|337.19|340|337.1|340.1|337.2|339.93|337.03|20
1644248590000|2022-02-07 15:43:10|340.02|337.12|340.23|337.33|340.27|337.37|339.99|337.09|23
1644248600000|2022-02-07 15:43:20|340.27|337.37|340.19|337.29|340.27|337.37|340.17|337.27|19
1644248610000|2022-02-07 15:43:30|340.22|337.32|340.1|337.2|340.22|337.32|340.01|337.11|28
1644248620000|2022-02-07 15:43:40|340.07|337.17|339.89|336.99|340.07|337.17|339.89|336.99|17
1644248630000|2022-02-07 15:43:50|339.9|337|339.95|337.05|340.01|337.11|339.88|336.98|21
1644248640000|2022-02-07 15:44:00|339.9|337|339.87|336.97|340.04|337.14|339.84|336.94|22
1644248650000|2022-02-07 15:44:10|339.88|336.98|339.59|336.69|339.88|336.98|339.59|336.69|20
1644248660000|2022-02-07 15:44:20|339.57|336.67|339.52|336.62|339.6|336.7|339.46|336.56|19
1644248670000|2022-02-07 15:44:30|339.55|336.65|339.49|336.59|339.55|336.65|339.45|336.55|17
1644248680000|2022-02-07 15:44:40|339.5|336.6|339.71|336.81|339.78|336.88|339.46|336.56|28
1644248690000|2022-02-07 15:44:50|339.79|336.89|339.75|336.85|339.81|336.91|339.69|336.79|22
1644248700000|2022-02-07 15:45:00|339.82|336.92|340.01|337.11|340.01|337.11|339.76|336.86|31
1644248710000|2022-02-07 15:45:10|340.07|337.17|340.04|337.14|340.07|337.17|339.94|337.04|22
1644248720000|2022-02-07 15:45:20|340.05|337.15|340.18|337.28|340.21|337.31|340.05|337.15|24
1644248730000|2022-02-07 15:45:30|340.19|337.29|340.04|337.14|340.19|337.29|340.04|337.14|20
1644248740000|2022-02-07 15:45:40|340.05|337.15|340.11|337.21|340.13|337.23|340.05|337.15|18
1644248750000|2022-02-07 15:45:50|340.13|337.23|340.18|337.28|340.23|337.33|340.11|337.21|18
1644248760000|2022-02-07 15:46:00|340.16|337.26|340.06|337.16|340.16|337.26|339.94|337.04|27
1644248770000|2022-02-07 15:46:10|340.07|337.17|340.25|337.35|340.25|337.35|340.01|337.11|25
1644248780000|2022-02-07 15:46:20|340.13|337.23|340.29|337.39|340.29|337.39|340.13|337.23|19
1644248790000|2022-02-07 15:46:30|340.3|337.4|340.27|337.37|340.3|337.4|340.27|337.37|2
1644248800000|2022-02-07 15:46:40|340.28|337.38|340.09|337.19|340.3|337.4|340.09|337.19|23
1644248810000|2022-02-07 15:46:50|340.08|337.18|340.15|337.25|340.26|337.36|340.07|337.17|21
1644248820000|2022-02-07 15:47:00|340.16|337.26|340.17|337.27|340.18|337.28|340.14|337.24|11
1644248830000|2022-02-07 15:47:10|340.26|337.36|340.17|337.27|340.35|337.45|340.16|337.26|19
1644248840000|2022-02-07 15:47:20|340.16|337.26|340.17|337.27|340.19|337.29|340.15|337.25|19
1644248850000|2022-02-07 15:47:30|340.22|337.32|340.17|337.27|340.24|337.34|340.14|337.24|28
1644248860000|2022-02-07 15:47:40|340.18|337.28|340.14|337.24|340.2|337.3|340.13|337.23|13
1644248870000|2022-02-07 15:47:50|340.15|337.25|340.15|337.25|340.32|337.42|340.15|337.25|19
1644248880000|2022-02-07 15:48:00|340.16|337.26|340.19|337.29|340.22|337.32|340.15|337.25|19
1644248890000|2022-02-07 15:48:10|340.17|337.27|340|337.1|340.17|337.27|339.95|337.05|15
1644248900000|2022-02-07 15:48:20|340.01|337.11|339.95|337.05|340.01|337.11|339.95|337.05|14
1644248910000|2022-02-07 15:48:30|339.96|337.06|340.01|337.11|340.06|337.16|339.96|337.06|16
1644248920000|2022-02-07 15:48:40|340|337.1|339.95|337.05|340|337.1|339.92|337.02|15
1644248930000|2022-02-07 15:48:50|339.94|337.04|339.94|337.04|340.01|337.11|339.92|337.02|17
1644248940000|2022-02-07 15:49:00|339.95|337.05|339.97|337.07|340.02|337.12|339.9|337|20
1644248950000|2022-02-07 15:49:10|339.96|337.06|339.94|337.04|340.01|337.11|339.9|337|21
1644248960000|2022-02-07 15:49:20|340|337.1|339.95|337.05|340.03|337.13|339.93|337.03|21
1644248970000|2022-02-07 15:49:30|339.97|337.07|339.98|337.08|340.03|337.13|339.91|337.01|24
1644248980000|2022-02-07 15:49:40|339.95|337.05|339.95|337.05|340.01|337.11|339.94|337.04|9
1644248990000|2022-02-07 15:49:50|339.91|337.01|339.94|337.04|339.96|337.06|339.91|337.01|23
1644249000000|2022-02-07 15:50:00|339.93|337.03|339.96|337.06|339.96|337.06|339.92|337.02|9
1644249010000|2022-02-07 15:50:10|339.97|337.07|340.15|337.25|340.19|337.29|339.93|337.03|15
1644249020000|2022-02-07 15:50:20|340.13|337.23|340.17|337.27|340.21|337.31|340.11|337.21|16
1644249030000|2022-02-07 15:50:30|340.16|337.26|340.17|337.27|340.17|337.27|340.11|337.21|16
1644249040000|2022-02-07 15:50:40|340.16|337.26|340.13|337.23|340.18|337.28|340.12|337.22|19
1644249050000|2022-02-07 15:50:50|340.14|337.24|340.14|337.24|340.2|337.3|340.13|337.23|22
1644249060000|2022-02-07 15:51:00|340.16|337.26|340|337.1|340.18|337.28|339.99|337.09|18
1644249070000|2022-02-07 15:51:10|340.04|337.14|340.07|337.17|340.11|337.21|340|337.1|21
1644249080000|2022-02-07 15:51:20|340.04|337.14|340.28|337.38|340.28|337.38|340.02|337.12|16
1644249090000|2022-02-07 15:51:30|340.3|337.4|340.3|337.4|340.37|337.47|340.28|337.38|21
1644249100000|2022-02-07 15:51:40|340.23|337.33|340.28|337.38|340.36|337.46|340.23|337.33|27
1644249110000|2022-02-07 15:51:50|340.26|337.36|340.28|337.38|340.32|337.42|340.22|337.32|25
1644249120000|2022-02-07 15:52:00|340.29|337.39|340.49|337.59|340.49|337.59|340.22|337.32|21
1644249130000|2022-02-07 15:52:10|340.46|337.56|340.52|337.62|340.68|337.78|340.45|337.55|30
1644249140000|2022-02-07 15:52:20|340.49|337.59|340.24|337.34|340.51|337.61|340.2|337.3|21
1644249150000|2022-02-07 15:52:30|340.25|337.35|340.03|337.13|340.26|337.36|340.03|337.13|27
1644249160000|2022-02-07 15:52:40|339.96|337.06|339.85|336.95|339.96|337.06|339.82|336.92|22
1644249170000|2022-02-07 15:52:50|339.86|336.96|339.99|337.09|340.06|337.16|339.86|336.96|17
1644249180000|2022-02-07 15:53:00|339.98|337.08|339.67|336.77|340.02|337.12|339.61|336.71|33
1644249190000|2022-02-07 15:53:10|339.76|336.86|339.5|336.6|339.76|336.86|339.5|336.6|31
1644249200000|2022-02-07 15:53:20|339.48|336.58|339.52|336.62|339.56|336.66|339.47|336.57|23
1644249210000|2022-02-07 15:53:30|339.5|336.6|339.5|336.6|339.53|336.63|339.5|336.6|17
1644249220000|2022-02-07 15:53:40|339.52|336.62|339.54|336.64|339.71|336.81|339.52|336.62|22
1644249230000|2022-02-07 15:53:50|339.52|336.62|339.53|336.63|339.54|336.64|339.5|336.6|22
1644249240000|2022-02-07 15:54:00|339.55|336.65|339.4|336.5|339.55|336.65|339.32|336.42|27
1644249250000|2022-02-07 15:54:10|339.37|336.47|339.47|336.57|339.53|336.63|339.34|336.44|20
1644249260000|2022-02-07 15:54:20|339.49|336.59|339.53|336.63|339.64|336.74|339.43|336.53|27
1644249270000|2022-02-07 15:54:30|339.52|336.62|339.46|336.56|339.55|336.65|339.44|336.54|22
1644249280000|2022-02-07 15:54:40|339.47|336.57|339.45|336.55|339.54|336.64|339.42|336.52|19
1644249290000|2022-02-07 15:54:50|339.44|336.54|339.42|336.52|339.48|336.58|339.42|336.52|20
1644249300000|2022-02-07 15:55:00|339.43|336.53|339.46|336.56|339.52|336.62|339.37|336.47|15
1644249310000|2022-02-07 15:55:10|339.47|336.57|339.49|336.59|339.59|336.69|339.46|336.56|24
1644249320000|2022-02-07 15:55:20|339.5|336.6|339.51|336.61|339.59|336.69|339.49|336.59|21
1644249330000|2022-02-07 15:55:30|339.52|336.62|339.81|336.91|339.87|336.97|339.52|336.62|27
1644249340000|2022-02-07 15:55:40|339.82|336.92|339.82|336.92|339.83|336.93|339.7|336.8|21
1644249350000|2022-02-07 15:55:50|339.81|336.91|339.9|337|339.93|337.03|339.81|336.91|21
1644249360000|2022-02-07 15:56:00|339.88|336.98|340|337.1|340|337.1|339.88|336.98|25
1644249370000|2022-02-07 15:56:10|340.03|337.13|340.07|337.17|340.25|337.35|339.99|337.09|32
1644249380000|2022-02-07 15:56:20|340.06|337.16|340.01|337.11|340.06|337.16|339.99|337.09|16
1644249390000|2022-02-07 15:56:30|340.02|337.12|340.12|337.22|340.14|337.24|339.99|337.09|31
1644249400000|2022-02-07 15:56:40|340.07|337.17|340.13|337.23|340.13|337.23|340.05|337.15|15
1644249410000|2022-02-07 15:56:50|340.14|337.24|340.03|337.13|340.31|337.41|340.01|337.11|23
1644249420000|2022-02-07 15:57:00|340.05|337.15|340.01|337.11|340.07|337.17|339.92|337.02|28
1644249430000|2022-02-07 15:57:10|339.98|337.08|340.08|337.18|340.13|337.23|339.98|337.08|26
1644249440000|2022-02-07 15:57:20|340.07|337.17|340.3|337.4|340.43|337.53|340.05|337.15|30
1644249450000|2022-02-07 15:57:30|340.29|337.39|340.32|337.42|340.42|337.52|340.29|337.39|27
1644249460000|2022-02-07 15:57:40|340.31|337.41|340.31|337.41|340.33|337.43|340.2|337.3|23
1644249470000|2022-02-07 15:57:50|340.3|337.4|340.3|337.4|340.3|337.4|340.23|337.33|22
1644249480000|2022-02-07 15:58:00|340.29|337.39|340.36|337.46|340.36|337.46|340.25|337.35|24
1644249490000|2022-02-07 15:58:10|340.4|337.5|340.49|337.59|340.53|337.63|340.4|337.5|17
1644249500000|2022-02-07 15:58:20|340.48|337.58|340.53|337.63|340.54|337.64|340.45|337.55|20
1644249510000|2022-02-07 15:58:30|340.54|337.64|340.47|337.57|340.56|337.66|340.45|337.55|22
1644249520000|2022-02-07 15:58:40|340.45|337.55|340.51|337.61|340.55|337.65|340.45|337.55|21
1644249530000|2022-02-07 15:58:50|340.52|337.62|340.49|337.59|340.54|337.64|340.47|337.57|12
1644249540000|2022-02-07 15:59:00|340.5|337.6|340.64|337.74|340.7|337.8|340.5|337.6|17
1644249550000|2022-02-07 15:59:10|340.65|337.75|340.72|337.82|340.75|337.85|340.62|337.72|26
1644249560000|2022-02-07 15:59:20|340.73|337.83|340.86|337.96|340.87|337.97|340.73|337.83|28
1644249570000|2022-02-07 15:59:30|340.87|337.97|340.9|338|340.95|338.05|340.81|337.91|23
1644249580000|2022-02-07 15:59:40|340.86|337.96|340.81|337.91|340.91|338.01|340.8|337.9|20
1644249590000|2022-02-07 15:59:50|340.8|337.9|340.63|337.73|340.81|337.91|340.6|337.7|21
1644249600000|2022-02-07 16:00:00|340.62|337.72|340.6|337.7|340.67|337.77|340.6|337.7|20
1644249610000|2022-02-07 16:00:10|340.62|337.72|340.6|337.7|340.67|337.77|340.6|337.7|19
1644249620000|2022-02-07 16:00:20|340.61|337.71|340.63|337.73|340.64|337.74|340.58|337.68|11
1644249630000|2022-02-07 16:00:30|340.58|337.68|340.61|337.71|340.62|337.72|340.57|337.67|13
1644249640000|2022-02-07 16:00:40|340.62|337.72|340.64|337.74|340.65|337.75|340.6|337.7|12
1644249650000|2022-02-07 16:00:50|340.65|337.75|340.75|337.85|340.75|337.85|340.62|337.72|13
1644249660000|2022-02-07 16:01:00|340.76|337.86|340.83|337.93|340.89|337.99|340.76|337.86|25
1644249670000|2022-02-07 16:01:10|340.87|337.97|341.02|338.12|341.02|338.12|340.82|337.92|23
1644249680000|2022-02-07 16:01:20|341.23|338.33|341.24|338.34|341.3|338.4|341.14|338.24|30
1644249690000|2022-02-07 16:01:30|341.17|338.27|341.09|338.19|341.2|338.3|341.06|338.16|30
1644249700000|2022-02-07 16:01:40|341.1|338.2|341.01|338.11|341.1|338.2|340.93|338.03|28
1644249710000|2022-02-07 16:01:50|341.05|338.15|341.25|338.35|341.29|338.39|341.05|338.15|27
1644249720000|2022-02-07 16:02:00|341.18|338.28|341.11|338.21|341.2|338.3|341.11|338.21|28
1644249730000|2022-02-07 16:02:10|341.1|338.2|341.06|338.16|341.14|338.24|341.05|338.15|25
1644249740000|2022-02-07 16:02:20|341.04|338.14|341.09|338.19|341.13|338.23|341.02|338.12|26
1644249750000|2022-02-07 16:02:30|341.06|338.16|340.7|337.8|341.11|338.21|340.67|337.77|19
1644249760000|2022-02-07 16:02:40|340.68|337.78|340.74|337.84|340.93|338.03|340.58|337.68|35
1644249770000|2022-02-07 16:02:50|340.81|337.91|340.4|337.5|340.81|337.91|340.39|337.49|29
1644249780000|2022-02-07 16:03:00|340.42|337.52|340.4|337.5|340.45|337.55|340.38|337.48|24
1644249790000|2022-02-07 16:03:10|340.41|337.51|340.36|337.46|340.44|337.54|340.31|337.41|24
1644249800000|2022-02-07 16:03:20|340.34|337.44|340.22|337.32|340.34|337.44|340.19|337.29|23
1644249810000|2022-02-07 16:03:30|340.23|337.33|340.17|337.27|340.23|337.33|340.14|337.24|15
1644249820000|2022-02-07 16:03:40|340.15|337.25|340.1|337.2|340.15|337.25|340.1|337.2|9
1644249830000|2022-02-07 16:03:50|340.11|337.21|340.01|337.11|340.13|337.23|340|337.1|13
1644249840000|2022-02-07 16:04:00|340.03|337.13|339.92|337.02|340.05|337.15|339.84|336.94|34
1644249850000|2022-02-07 16:04:10|339.9|337|339.85|336.95|339.9|337|339.76|336.86|35
1644249860000|2022-02-07 16:04:20|339.79|336.89|339.57|336.67|339.84|336.94|339.56|336.66|29
1644249870000|2022-02-07 16:04:30|339.54|336.64|339.76|336.86|339.8|336.9|339.54|336.64|27
1644249880000|2022-02-07 16:04:40|339.77|336.87|339.82|336.92|339.87|336.97|339.76|336.86|29
1644249890000|2022-02-07 16:04:50|339.83|336.93|339.8|336.9|339.83|336.93|339.76|336.86|18
1644249900000|2022-02-07 16:05:00|339.79|336.89|339.96|337.06|340.11|337.21|339.77|336.87|30
1644249910000|2022-02-07 16:05:10|339.91|337.01|340.02|337.12|340.02|337.12|339.82|336.92|29
1644249920000|2022-02-07 16:05:20|340.03|337.13|340.31|337.41|340.33|337.43|340.03|337.13|22
1644249930000|2022-02-07 16:05:30|340.33|337.43|340.08|337.18|340.33|337.43|340.01|337.11|23
1644249940000|2022-02-07 16:05:40|340.09|337.19|339.92|337.02|340.11|337.21|339.89|336.99|25
1644249950000|2022-02-07 16:05:50|339.96|337.06|340.06|337.16|340.18|337.28|339.93|337.03|28
1644249960000|2022-02-07 16:06:00|340.08|337.18|340.5|337.6|340.5|337.6|340.08|337.18|30
1644249970000|2022-02-07 16:06:10|340.51|337.61|340.55|337.65|340.57|337.67|340.39|337.49|28
1644249980000|2022-02-07 16:06:20|340.56|337.66|340.79|337.89|340.79|337.89|340.53|337.63|30
1644249990000|2022-02-07 16:06:30|340.81|337.91|340.96|338.06|340.97|338.07|340.81|337.91|18
1644250000000|2022-02-07 16:06:40|340.97|338.07|341.2|338.3|341.2|338.3|340.97|338.07|21
1644250010000|2022-02-07 16:06:50|341.23|338.33|341.28|338.38|341.42|338.52|341.23|338.33|23
1644250020000|2022-02-07 16:07:00|341.24|338.34|341.24|338.34|341.27|338.37|341.22|338.32|17
1644250030000|2022-02-07 16:07:10|341.23|338.33|341.19|338.29|341.24|338.34|341.19|338.29|15
1644250040000|2022-02-07 16:07:20|341.15|338.25|341.24|338.34|341.29|338.39|341.11|338.21|29
1644250050000|2022-02-07 16:07:30|341.23|338.33|341.14|338.24|341.24|338.34|341.14|338.24|12
1644250060000|2022-02-07 16:07:40|341.16|338.26|341.43|338.53|341.43|338.53|341.16|338.26|25
1644250070000|2022-02-07 16:07:50|341.4|338.5|341.36|338.46|341.4|338.5|341.33|338.43|23
1644250080000|2022-02-07 16:08:00|341.37|338.47|341.4|338.5|341.42|338.52|341.3|338.4|23
1644250090000|2022-02-07 16:08:10|341.41|338.51|341.43|338.53|341.52|338.62|341.41|338.51|22
1644250100000|2022-02-07 16:08:20|341.45|338.55|341.43|338.53|341.47|338.57|341.32|338.42|26
1644250110000|2022-02-07 16:08:30|341.42|338.52|341.42|338.52|341.44|338.54|341.36|338.46|17
1644250120000|2022-02-07 16:08:40|341.43|338.53|341.51|338.61|341.53|338.63|341.38|338.48|13
1644250130000|2022-02-07 16:08:50|341.52|338.62|341.43|338.53|341.52|338.62|341.43|338.53|19
1644250140000|2022-02-07 16:09:00|341.42|338.52|341.06|338.16|341.45|338.55|341.04|338.14|32
1644250150000|2022-02-07 16:09:10|341.07|338.17|341.09|338.19|341.2|338.3|341.01|338.11|25
1644250160000|2022-02-07 16:09:20|341.08|338.18|340.92|338.02|341.15|338.25|340.92|338.02|20
1644250170000|2022-02-07 16:09:30|340.9|338|340.82|337.92|340.94|338.04|340.78|337.88|30
1644250180000|2022-02-07 16:09:40|340.85|337.95|341.04|338.14|341.06|338.16|340.82|337.92|26
1644250190000|2022-02-07 16:09:50|341.03|338.13|340.9|338|341.07|338.17|340.9|338|26
1644250200000|2022-02-07 16:10:00|340.89|337.99|340.95|338.05|341.01|338.11|340.89|337.99|25
1644250210000|2022-02-07 16:10:10|340.98|338.08|340.97|338.07|341.06|338.16|340.96|338.06|23
1644250220000|2022-02-07 16:10:20|340.98|338.08|340.96|338.06|341.02|338.12|340.9|338|24
1644250230000|2022-02-07 16:10:30|341|338.1|341|338.1|341.08|338.18|340.93|338.03|29
1644250240000|2022-02-07 16:10:40|341.01|338.11|341.16|338.26|341.23|338.33|340.89|337.99|27
1644250250000|2022-02-07 16:10:50|341.17|338.27|341.08|338.18|341.19|338.29|341.08|338.18|20
1644250260000|2022-02-07 16:11:00|341.09|338.19|341.36|338.46|341.4|338.5|341.07|338.17|28
1644250270000|2022-02-07 16:11:10|341.38|338.48|341.17|338.27|341.43|338.53|341.15|338.25|31
1644250280000|2022-02-07 16:11:20|341.21|338.31|341.21|338.31|341.3|338.4|341.18|338.28|28
1644250290000|2022-02-07 16:11:30|341.22|338.32|341.17|338.27|341.25|338.35|341.13|338.23|27
1644250300000|2022-02-07 16:11:40|341.21|338.31|341.15|338.25|341.28|338.38|341.15|338.25|26
1644250310000|2022-02-07 16:11:50|341.12|338.22|341.2|338.3|341.25|338.35|341.12|338.22|22
1644250320000|2022-02-07 16:12:00|341.19|338.29|341.19|338.29|341.19|338.29|341.12|338.22|19
1644250330000|2022-02-07 16:12:10|341.2|338.3|341.25|338.35|341.34|338.44|341.2|338.3|30
1644250340000|2022-02-07 16:12:20|341.27|338.37|341.21|338.31|341.29|338.39|341.19|338.29|20
1644250350000|2022-02-07 16:12:30|341.19|338.29|341.2|338.3|341.24|338.34|341.18|338.28|22
1644250360000|2022-02-07 16:12:40|341.21|338.31|341.12|338.22|341.21|338.31|341.11|338.21|10
1644250370000|2022-02-07 16:12:50|341.11|338.21|341.05|338.15|341.12|338.22|341.04|338.14|19
1644250380000|2022-02-07 16:13:00|341.06|338.16|341.03|338.13|341.06|338.16|340.99|338.09|14
1644250390000|2022-02-07 16:13:10|341.04|338.14|341.02|338.12|341.04|338.14|341.01|338.11|11
1644250400000|2022-02-07 16:13:20|341.03|338.13|341.21|338.31|341.22|338.32|341.03|338.13|20
1644250410000|2022-02-07 16:13:30|341.22|338.32|341.12|338.22|341.22|338.32|341.12|338.22|15
1644250420000|2022-02-07 16:13:40|341.11|338.21|341.05|338.15|341.11|338.21|341.04|338.14|21
1644250430000|2022-02-07 16:13:50|341.07|338.17|341.11|338.21|341.13|338.23|341.07|338.17|15
1644250440000|2022-02-07 16:14:00|341.06|338.16|341|338.1|341.09|338.19|340.96|338.06|19
1644250450000|2022-02-07 16:14:10|340.99|338.09|341.03|338.13|341.04|338.14|340.97|338.07|8
1644250460000|2022-02-07 16:14:20|341.05|338.15|341.02|338.12|341.2|338.3|341.01|338.11|24
1644250470000|2022-02-07 16:14:30|341.03|338.13|341.04|338.14|341.06|338.16|341.03|338.13|9
1644250480000|2022-02-07 16:14:40|341.05|338.15|341.05|338.15|341.08|338.18|341.01|338.11|18
1644250490000|2022-02-07 16:14:50|341.07|338.17|341.01|338.11|341.07|338.17|341.01|338.11|16
1644250500000|2022-02-07 16:15:00|341.03|338.13|340.87|337.97|341.03|338.13|340.87|337.97|22
1644250510000|2022-02-07 16:15:10|340.88|337.98|340.77|337.87|340.9|338|340.77|337.87|22
1644250520000|2022-02-07 16:15:20|340.79|337.89|340.74|337.84|340.86|337.96|340.74|337.84|27
1644250530000|2022-02-07 16:15:30|340.77|337.87|340.89|337.99|340.93|338.03|340.77|337.87|26
1644250540000|2022-02-07 16:15:40|340.9|338|341.14|338.24|341.14|338.24|340.9|338|24
1644250550000|2022-02-07 16:15:50|341.09|338.19|341.48|338.58|341.63|338.73|341.08|338.18|28
1644250560000|2022-02-07 16:16:00|341.58|338.68|341.32|338.42|341.58|338.68|341.32|338.42|26
1644250570000|2022-02-07 16:16:10|341.33|338.43|341.35|338.45|341.42|338.52|341.31|338.41|30
1644250580000|2022-02-07 16:16:20|341.37|338.47|341.4|338.5|341.45|338.55|341.31|338.41|29
1644250590000|2022-02-07 16:16:30|341.38|338.48|341.34|338.44|341.41|338.51|341.28|338.38|29
1644250600000|2022-02-07 16:16:40|341.3|338.4|341.32|338.42|341.36|338.46|341.3|338.4|21
1644250610000|2022-02-07 16:16:50|341.34|338.44|341.29|338.39|341.35|338.45|341.28|338.38|19
1644250620000|2022-02-07 16:17:00|341.28|338.38|341.09|338.19|341.3|338.4|341.03|338.13|24
1644250630000|2022-02-07 16:17:10|341.12|338.22|341.09|338.19|341.12|338.22|341.04|338.14|16
1644250640000|2022-02-07 16:17:20|341.07|338.17|341.03|338.13|341.07|338.17|340.98|338.08|19
1644250650000|2022-02-07 16:17:30|341.01|338.11|340.96|338.06|341.04|338.14|340.96|338.06|19
1644250660000|2022-02-07 16:17:40|340.94|338.04|341.01|338.11|341.03|338.13|340.94|338.04|17
1644250670000|2022-02-07 16:17:50|341|338.1|340.99|338.09|341.02|338.12|340.97|338.07|25
1644250680000|2022-02-07 16:18:00|340.98|338.08|340.53|337.63|340.98|338.08|340.51|337.61|26
1644250690000|2022-02-07 16:18:10|340.56|337.66|340.6|337.7|340.61|337.71|340.54|337.64|19
1644250700000|2022-02-07 16:18:20|340.59|337.69|340.64|337.74|340.7|337.8|340.56|337.66|25
1644250710000|2022-02-07 16:18:30|340.59|337.69|340.52|337.62|340.59|337.69|340.52|337.62|21
1644250720000|2022-02-07 16:18:40|340.55|337.65|340.36|337.46|340.55|337.65|340.36|337.46|23
1644250730000|2022-02-07 16:18:50|340.34|337.44|340.4|337.5|340.41|337.51|340.27|337.37|24
1644250740000|2022-02-07 16:19:00|340.44|337.54|340.49|337.59|340.57|337.67|340.38|337.48|27
1644250750000|2022-02-07 16:19:10|340.52|337.62|340.57|337.67|340.62|337.72|340.52|337.62|29
1644250760000|2022-02-07 16:19:20|340.56|337.66|340.53|337.63|340.61|337.71|340.52|337.62|28
1644250770000|2022-02-07 16:19:30|340.54|337.64|340.28|337.38|340.57|337.67|340.28|337.38|27
1644250780000|2022-02-07 16:19:40|340.23|337.33|340.4|337.5|340.4|337.5|340.21|337.31|31
1644250790000|2022-02-07 16:19:50|340.43|337.53|340.47|337.57|340.49|337.59|340.43|337.53|27
1644250800000|2022-02-07 16:20:00|340.5|337.6|340.6|337.7|340.64|337.74|340.45|337.55|22
1644250810000|2022-02-07 16:20:10|340.59|337.69|340.54|337.64|340.72|337.82|340.46|337.56|31
1644250820000|2022-02-07 16:20:20|340.55|337.65|340.71|337.81|340.72|337.82|340.55|337.65|30
1644250830000|2022-02-07 16:20:30|340.68|337.78|340.64|337.74|340.68|337.78|340.61|337.71|24
1644250840000|2022-02-07 16:20:40|340.66|337.76|340.66|337.76|340.71|337.81|340.62|337.72|24
1644250850000|2022-02-07 16:20:50|340.64|337.74|340.56|337.66|340.64|337.74|340.49|337.59|28
1644250860000|2022-02-07 16:21:00|340.57|337.67|340.61|337.71|340.67|337.77|340.54|337.64|23
1644250870000|2022-02-07 16:21:10|340.6|337.7|340.61|337.71|340.64|337.74|340.52|337.62|24
1644250880000|2022-02-07 16:21:20|340.63|337.73|340.59|337.69|340.72|337.82|340.57|337.67|24
1644250890000|2022-02-07 16:21:30|340.58|337.68|340.5|337.6|340.59|337.69|340.5|337.6|16
1644250900000|2022-02-07 16:21:40|340.51|337.61|340.51|337.61|340.55|337.65|340.47|337.57|23
1644250910000|2022-02-07 16:21:50|340.52|337.62|340.65|337.75|340.65|337.75|340.51|337.61|18
1644250920000|2022-02-07 16:22:00|340.6|337.7|340.85|337.95|340.94|338.04|340.6|337.7|28
1644250930000|2022-02-07 16:22:10|340.87|337.97|340.87|337.97|340.91|338.01|340.82|337.92|22
1644250940000|2022-02-07 16:22:20|340.86|337.96|340.78|337.88|340.86|337.96|340.71|337.81|19
1644250950000|2022-02-07 16:22:30|340.79|337.89|340.76|337.86|340.83|337.93|340.76|337.86|23
1644250960000|2022-02-07 16:22:40|340.79|337.89|340.8|337.9|340.84|337.94|340.72|337.82|24
1644250970000|2022-02-07 16:22:50|340.83|337.93|340.86|337.96|340.88|337.98|340.75|337.85|18
1644250980000|2022-02-07 16:23:00|340.88|337.98|340.84|337.94|340.9|338|340.83|337.93|18
1644250990000|2022-02-07 16:23:10|340.83|337.93|340.83|337.93|340.89|337.99|340.8|337.9|25
1644251000000|2022-02-07 16:23:20|340.84|337.94|340.71|337.81|340.85|337.95|340.67|337.77|26
1644251010000|2022-02-07 16:23:30|340.73|337.83|340.41|337.51|340.73|337.83|340.33|337.43|33
1644251020000|2022-02-07 16:23:40|340.46|337.56|340.51|337.61|340.53|337.63|340.38|337.48|29
1644251030000|2022-02-07 16:23:50|340.53|337.63|340.51|337.61|340.54|337.64|340.46|337.56|23
1644251040000|2022-02-07 16:24:00|340.48|337.58|340.48|337.58|340.53|337.63|340.47|337.57|19
1644251050000|2022-02-07 16:24:10|340.5|337.6|340.52|337.62|340.54|337.64|340.48|337.58|21
1644251060000|2022-02-07 16:24:20|340.51|337.61|340.45|337.55|340.52|337.62|340.45|337.55|19
1644251070000|2022-02-07 16:24:30|340.46|337.56|340.28|337.38|340.46|337.56|340.27|337.37|25
1644251080000|2022-02-07 16:24:40|340.27|337.37|340.29|337.39|340.36|337.46|340.26|337.36|25
1644251090000|2022-02-07 16:24:50|340.3|337.4|340.3|337.4|340.33|337.43|340.28|337.38|13
1644251100000|2022-02-07 16:25:00|340.29|337.39|340.3|337.4|340.32|337.42|340.27|337.37|18
1644251110000|2022-02-07 16:25:10|340.29|337.39|340.42|337.52|340.55|337.65|340.25|337.35|29
1644251120000|2022-02-07 16:25:20|340.41|337.51|340.44|337.54|340.47|337.57|340.35|337.45|20
1644251130000|2022-02-07 16:25:30|340.42|337.52|340.52|337.62|340.57|337.67|340.38|337.48|28
1644251140000|2022-02-07 16:25:40|340.58|337.68|340.57|337.67|340.58|337.68|340.51|337.61|17
1644251150000|2022-02-07 16:25:50|340.54|337.64|340.57|337.67|340.59|337.69|340.5|337.6|23
1644251160000|2022-02-07 16:26:00|340.63|337.73|340.68|337.78|340.71|337.81|340.55|337.65|20
1644251170000|2022-02-07 16:26:10|340.69|337.79|340.7|337.8|340.77|337.87|340.62|337.72|25
1644251180000|2022-02-07 16:26:20|340.74|337.84|340.68|337.78|340.77|337.87|340.66|337.76|13
1644251190000|2022-02-07 16:26:30|340.69|337.79|340.72|337.82|340.77|337.87|340.68|337.78|25
1644251200000|2022-02-07 16:26:40|340.71|337.81|340.76|337.86|340.78|337.88|340.71|337.81|17
1644251210000|2022-02-07 16:26:50|340.75|337.85|340.77|337.87|340.79|337.89|340.75|337.85|17
1644251220000|2022-02-07 16:27:00|340.75|337.85|341.04|338.14|341.08|338.18|340.75|337.85|17
1644251230000|2022-02-07 16:27:10|341.03|338.13|341.04|338.14|341.06|338.16|340.94|338.04|23
1644251240000|2022-02-07 16:27:20|341.01|338.11|341.06|338.16|341.07|338.17|340.99|338.09|15
1644251250000|2022-02-07 16:27:30|341.07|338.17|341.1|338.2|341.11|338.21|341.03|338.13|19
1644251260000|2022-02-07 16:27:40|341.05|338.15|341.05|338.15|341.1|338.2|340.99|338.09|20
1644251270000|2022-02-07 16:27:50|341.09|338.19|341.07|338.17|341.16|338.26|341.07|338.17|18
1644251280000|2022-02-07 16:28:00|341.13|338.23|340.99|338.09|341.13|338.23|340.94|338.04|24
1644251290000|2022-02-07 16:28:10|340.98|338.08|341.01|338.11|341.03|338.13|340.94|338.04|23
1644251300000|2022-02-07 16:28:20|341|338.1|341.03|338.13|341.03|338.13|340.98|338.08|16
1644251310000|2022-02-07 16:28:30|341.02|338.12|340.96|338.06|341.03|338.13|340.94|338.04|18
1644251320000|2022-02-07 16:28:40|340.97|338.07|341.01|338.11|341.05|338.15|340.96|338.06|27
1644251330000|2022-02-07 16:28:50|341.03|338.13|341.04|338.14|341.07|338.17|340.99|338.09|21
1644251340000|2022-02-07 16:29:00|341.06|338.16|340.97|338.07|341.06|338.16|340.89|337.99|29
1644251350000|2022-02-07 16:29:10|340.98|338.08|340.94|338.04|341.02|338.12|340.94|338.04|19
1644251360000|2022-02-07 16:29:20|340.97|338.07|340.97|338.07|340.98|338.08|340.91|338.01|24
1644251370000|2022-02-07 16:29:30|340.95|338.05|341.04|338.14|341.1|338.2|340.94|338.04|22
1644251380000|2022-02-07 16:29:40|341.03|338.13|341.14|338.24|341.17|338.27|341.03|338.13|20
1644251390000|2022-02-07 16:29:50|341.17|338.27|341.32|338.42|341.32|338.42|341.07|338.17|27
1644251400000|2022-02-07 16:30:00|341.33|338.43|341.32|338.42|341.35|338.45|341.23|338.33|27
1644251410000|2022-02-07 16:30:10|341.31|338.41|341.36|338.46|341.47|338.57|341.31|338.41|27
1644251420000|2022-02-07 16:30:20|341.35|338.45|341.39|338.49|341.4|338.5|341.34|338.44|26
1644251430000|2022-02-07 16:30:30|341.38|338.48|341.42|338.52|341.43|338.53|341.38|338.48|18
1644251440000|2022-02-07 16:30:40|341.4|338.5|341.57|338.67|341.61|338.71|341.39|338.49|25
1644251450000|2022-02-07 16:30:50|341.54|338.64|341.85|338.95|341.85|338.95|341.47|338.57|22
1644251460000|2022-02-07 16:31:00|341.88|338.98|341.98|339.08|342.06|339.16|341.88|338.98|29
1644251470000|2022-02-07 16:31:10|341.94|339.04|342.16|339.26|342.17|339.27|341.91|339.01|17
1644251480000|2022-02-07 16:31:20|342.17|339.27|342.28|339.38|342.32|339.42|342.17|339.27|28
1644251490000|2022-02-07 16:31:30|342.29|339.39|342.25|339.35|342.31|339.41|342.24|339.34|20
1644251500000|2022-02-07 16:31:40|342.23|339.33|342.4|339.5|342.4|339.5|342.16|339.26|20
1644251510000|2022-02-07 16:31:50|342.37|339.47|342.5|339.6|342.51|339.61|342.36|339.46|27
1644251520000|2022-02-07 16:32:00|342.51|339.61|342.77|339.87|342.77|339.87|342.47|339.57|32
1644251530000|2022-02-07 16:32:10|342.72|339.82|342.51|339.61|342.72|339.82|342.5|339.6|30
1644251540000|2022-02-07 16:32:20|342.52|339.62|342.41|339.51|342.59|339.69|342.4|339.5|23
1644251550000|2022-02-07 16:32:30|342.45|339.55|342.4|339.5|342.46|339.56|342.33|339.43|25
1644251560000|2022-02-07 16:32:40|342.38|339.48|342.33|339.43|342.4|339.5|342.32|339.42|17
1644251570000|2022-02-07 16:32:50|342.32|339.42|342.17|339.27|342.33|339.43|342.12|339.22|32
1644251580000|2022-02-07 16:33:00|342.15|339.25|342.12|339.22|342.17|339.27|342.11|339.21|18
1644251590000|2022-02-07 16:33:10|342.1|339.2|341.89|338.99|342.17|339.27|341.83|338.93|30
1644251600000|2022-02-07 16:33:20|341.9|339|341.82|338.92|341.93|339.03|341.82|338.92|28
1644251610000|2022-02-07 16:33:30|341.83|338.93|341.84|338.94|341.9|339|341.83|338.93|22
1644251620000|2022-02-07 16:33:40|341.83|338.93|342.02|339.12|342.02|339.12|341.83|338.93|24
1644251630000|2022-02-07 16:33:50|342.01|339.11|341.97|339.07|342.04|339.14|341.94|339.04|18
1644251640000|2022-02-07 16:34:00|341.95|339.05|341.77|338.87|341.95|339.05|341.77|338.87|24
1644251650000|2022-02-07 16:34:10|341.74|338.84|341.73|338.83|341.78|338.88|341.71|338.81|16
1644251660000|2022-02-07 16:34:20|341.74|338.84|341.74|338.84|341.75|338.85|341.57|338.67|25
1644251670000|2022-02-07 16:34:30|341.73|338.83|341.81|338.91|341.81|338.91|341.73|338.83|22
1644251680000|2022-02-07 16:34:40|341.82|338.92|341.96|339.06|341.96|339.06|341.81|338.91|27
1644251690000|2022-02-07 16:34:50|341.95|339.05|341.98|339.08|341.98|339.08|341.9|339|16
1644251700000|2022-02-07 16:35:00|341.94|339.04|341.95|339.05|341.97|339.07|341.89|338.99|19
1644251710000|2022-02-07 16:35:10|341.96|339.06|341.98|339.08|342|339.1|341.93|339.03|22
1644251720000|2022-02-07 16:35:20|341.97|339.07|342.09|339.19|342.17|339.27|341.96|339.06|25
1644251730000|2022-02-07 16:35:30|342.1|339.2|342.27|339.37|342.32|339.42|342.1|339.2|31
1644251740000|2022-02-07 16:35:40|342.33|339.43|343.3|340.4|343.3|340.4|342.31|339.41|36
1644251750000|2022-02-07 16:35:50|343.2|340.3|342.94|340.04|343.44|340.54|342.92|340.02|33
1644251760000|2022-02-07 16:36:00|342.95|340.05|343.11|340.21|343.11|340.21|342.8|339.9|29
1644251770000|2022-02-07 16:36:10|343.1|340.2|343.45|340.55|343.45|340.55|342.95|340.05|31
1644251780000|2022-02-07 16:36:20|343.39|340.49|343.36|340.46|343.52|340.62|343.28|340.38|35
1644251790000|2022-02-07 16:36:30|343.27|340.37|343.42|340.52|343.51|340.61|343.26|340.36|30
1644251800000|2022-02-07 16:36:40|343.41|340.51|343.38|340.48|343.46|340.56|343.36|340.46|25
1644251810000|2022-02-07 16:36:50|343.28|340.38|343.28|340.38|343.37|340.47|343.1|340.2|28
1644251820000|2022-02-07 16:37:00|343.3|340.4|343.04|340.14|343.3|340.4|343.04|340.14|27
1644251830000|2022-02-07 16:37:10|343.03|340.13|342.76|339.86|343.09|340.19|342.76|339.86|31
1644251840000|2022-02-07 16:37:20|342.75|339.85|342.8|339.9|342.88|339.98|342.75|339.85|28
1644251850000|2022-02-07 16:37:30|342.85|339.95|342.31|339.41|342.85|339.95|342.29|339.39|33
1644251860000|2022-02-07 16:37:40|342.34|339.44|342.04|339.14|342.48|339.58|342.01|339.11|28
1644251870000|2022-02-07 16:37:50|342.06|339.16|342.13|339.23|342.25|339.35|342.05|339.15|30
1644251880000|2022-02-07 16:38:00|342.12|339.22|341.83|338.93|342.12|339.22|341.82|338.92|30
1644251890000|2022-02-07 16:38:10|341.81|338.91|341.68|338.78|341.81|338.91|341.61|338.71|26
1644251900000|2022-02-07 16:38:20|341.67|338.77|341.53|338.63|341.69|338.79|341.53|338.63|27
1644251910000|2022-02-07 16:38:30|341.54|338.64|341.42|338.52|341.54|338.64|341.4|338.5|24
1644251920000|2022-02-07 16:38:40|341.41|338.51|341.08|338.18|341.42|338.52|341.04|338.14|26
1644251930000|2022-02-07 16:38:50|341.05|338.15|341.19|338.29|341.21|338.31|341.05|338.15|33
1644251940000|2022-02-07 16:39:00|341.33|338.43|341.15|338.25|341.36|338.46|341.12|338.22|25
1644251950000|2022-02-07 16:39:10|341.14|338.24|340.84|337.94|341.14|338.24|340.84|337.94|30
1644251960000|2022-02-07 16:39:20|340.71|337.81|340.46|337.56|340.71|337.81|340.37|337.47|30
1644251970000|2022-02-07 16:39:30|340.44|337.54|340.56|337.66|340.61|337.71|340.39|337.49|32
1644251980000|2022-02-07 16:39:40|340.57|337.67|340.58|337.68|340.74|337.84|340.55|337.65|23
1644251990000|2022-02-07 16:39:50|340.54|337.64|340.41|337.51|340.63|337.73|340.4|337.5|34
1644252000000|2022-02-07 16:40:00|340.42|337.52|340.45|337.55|340.48|337.58|340.38|337.48|25
1644252010000|2022-02-07 16:40:10|340.46|337.56|340.37|337.47|340.46|337.56|340.36|337.46|21
1644252020000|2022-02-07 16:40:20|340.38|337.48|340.09|337.19|340.41|337.51|340.09|337.19|21
1644252030000|2022-02-07 16:40:30|340.15|337.25|339.75|336.85|340.17|337.27|339.7|336.8|33
1644252040000|2022-02-07 16:40:40|339.73|336.83|339.76|336.86|339.89|336.99|339.72|336.82|30
1644252050000|2022-02-07 16:40:50|339.77|336.87|339.54|336.64|339.8|336.9|339.53|336.63|32
1644252060000|2022-02-07 16:41:00|339.55|336.65|339.8|336.9|339.8|336.9|339.55|336.65|20
1644252070000|2022-02-07 16:41:10|339.81|336.91|339.49|336.59|339.91|337.01|339.45|336.55|25
1644252080000|2022-02-07 16:41:20|339.5|336.6|339.37|336.47|339.5|336.6|339.37|336.47|18
1644252090000|2022-02-07 16:41:30|339.36|336.46|338.94|336.04|339.36|336.46|338.93|336.03|25
1644252100000|2022-02-07 16:41:40|338.96|336.06|338.93|336.03|339.06|336.16|338.93|336.03|34
1644252110000|2022-02-07 16:41:50|338.96|336.06|339.18|336.28|339.23|336.33|338.92|336.02|28
1644252120000|2022-02-07 16:42:00|339.04|336.14|339|336.1|339.11|336.21|339|336.1|22
1644252130000|2022-02-07 16:42:10|339.01|336.11|338.9|336|339.05|336.15|338.9|336|19
1644252140000|2022-02-07 16:42:20|338.91|336.01|338.57|335.67|338.96|336.06|338.57|335.67|22
1644252150000|2022-02-07 16:42:30|338.59|335.69|338.61|335.71|338.7|335.8|338.54|335.64|25
1644252160000|2022-02-07 16:42:40|338.62|335.72|338.6|335.7|338.66|335.76|338.57|335.67|20
1644252170000|2022-02-07 16:42:50|338.59|335.69|338.39|335.49|338.62|335.72|338.39|335.49|15
1644252180000|2022-02-07 16:43:00|338.37|335.47|338.4|335.5|338.47|335.57|338.27|335.37|30
1644252190000|2022-02-07 16:43:10|338.39|335.49|338.21|335.31|338.4|335.5|338.19|335.29|36
1644252200000|2022-02-07 16:43:20|338.23|335.33|338.02|335.12|338.23|335.33|337.95|335.05|37
1644252210000|2022-02-07 16:43:30|337.94|335.04|337.44|334.54|337.94|335.04|337.41|334.51|35
1644252220000|2022-02-07 16:43:40|337.45|334.55|337.51|334.61|337.52|334.62|337.28|334.38|38
1644252230000|2022-02-07 16:43:50|337.43|334.53|337.37|334.47|337.55|334.65|337.34|334.44|30
1644252240000|2022-02-07 16:44:00|337.35|334.45|337.65|334.75|337.71|334.81|337.28|334.38|34
1644252250000|2022-02-07 16:44:10|337.61|334.71|337.58|334.68|337.66|334.76|337.52|334.62|32
1644252260000|2022-02-07 16:44:20|337.56|334.66|337.46|334.56|337.56|334.66|337.42|334.52|32
1644252270000|2022-02-07 16:44:30|337.52|334.62|337.11|334.21|337.52|334.62|337.11|334.21|29
1644252280000|2022-02-07 16:44:40|337.1|334.2|336.91|334.01|337.11|334.21|336.87|333.97|26
1644252290000|2022-02-07 16:44:50|336.9|334|336.86|333.96|336.92|334.02|336.78|333.88|27
1644252300000|2022-02-07 16:45:00|336.85|333.95|337.13|334.23|337.17|334.27|336.77|333.87|29
1644252310000|2022-02-07 16:45:10|337.14|334.24|337.25|334.35|337.44|334.54|337.14|334.24|33
1644252320000|2022-02-07 16:45:20|337.24|334.34|337.26|334.36|337.28|334.38|337.07|334.17|30
1644252330000|2022-02-07 16:45:30|337.28|334.38|337.51|334.61|337.59|334.69|337.25|334.35|32
1644252340000|2022-02-07 16:45:40|337.49|334.59|337.57|334.67|337.61|334.71|337.48|334.58|19
1644252350000|2022-02-07 16:45:50|337.61|334.71|337.46|334.56|337.63|334.73|337.42|334.52|28
1644252360000|2022-02-07 16:46:00|337.43|334.53|337.68|334.78|337.68|334.78|337.36|334.46|23
1644252370000|2022-02-07 16:46:10|337.7|334.8|337.79|334.89|337.81|334.91|337.68|334.78|18
1644252380000|2022-02-07 16:46:20|337.77|334.87|337.59|334.69|337.77|334.87|337.58|334.68|25
1644252390000|2022-02-07 16:46:30|337.61|334.71|337.83|334.93|337.83|334.93|337.61|334.71|25
1644252400000|2022-02-07 16:46:40|337.82|334.92|337.8|334.9|337.92|335.02|337.74|334.84|34
1644252410000|2022-02-07 16:46:50|337.85|334.95|338.1|335.2|338.14|335.24|337.85|334.95|29
1644252420000|2022-02-07 16:47:00|338.08|335.18|337.73|334.83|338.08|335.18|337.73|334.83|22
1644252430000|2022-02-07 16:47:10|337.7|334.8|337.92|335.02|337.92|335.02|337.67|334.77|27
1644252440000|2022-02-07 16:47:20|337.91|335.01|338|335.1|338|335.1|337.89|334.99|22
1644252450000|2022-02-07 16:47:30|337.99|335.09|337.97|335.07|338.11|335.21|337.96|335.06|29
1644252460000|2022-02-07 16:47:40|337.98|335.08|338.06|335.16|338.15|335.25|337.96|335.06|23
1644252470000|2022-02-07 16:47:50|338.08|335.18|338.1|335.2|338.14|335.24|338.04|335.14|21
1644252480000|2022-02-07 16:48:00|338.13|335.23|337.99|335.09|338.14|335.24|337.98|335.08|23
1644252490000|2022-02-07 16:48:10|338|335.1|337.95|335.05|338|335.1|337.85|334.95|20
1644252500000|2022-02-07 16:48:20|337.96|335.06|338.03|335.13|338.14|335.24|337.92|335.02|30
1644252510000|2022-02-07 16:48:30|338.04|335.14|338.07|335.17|338.11|335.21|337.97|335.07|26
1644252520000|2022-02-07 16:48:40|338.11|335.21|338.01|335.11|338.11|335.21|338.01|335.11|23
1644252530000|2022-02-07 16:48:50|338|335.1|338.13|335.23|338.16|335.26|338|335.1|25
1644252540000|2022-02-07 16:49:00|338.11|335.21|338.13|335.23|338.19|335.29|338.09|335.19|30
1644252550000|2022-02-07 16:49:10|338.08|335.18|338.19|335.29|338.21|335.31|338.08|335.18|23
1644252560000|2022-02-07 16:49:20|338.2|335.3|337.99|335.09|338.21|335.31|337.99|335.09|21
1644252570000|2022-02-07 16:49:30|338|335.1|338|335.1|338.05|335.15|337.98|335.08|18
1644252580000|2022-02-07 16:49:40|338.01|335.11|337.95|335.05|338.04|335.14|337.91|335.01|29
1644252590000|2022-02-07 16:49:50|337.96|335.06|338.08|335.18|338.08|335.18|337.94|335.04|17
1644252600000|2022-02-07 16:50:00|338.09|335.19|338.06|335.16|338.26|335.36|338.04|335.14|29
1644252610000|2022-02-07 16:50:10|338.07|335.17|338.2|335.3|338.23|335.33|338.07|335.17|25
1644252620000|2022-02-07 16:50:20|338.19|335.29|338.19|335.29|338.23|335.33|338.12|335.22|31
1644252630000|2022-02-07 16:50:30|338.23|335.33|338.19|335.29|338.24|335.34|338.15|335.25|29
1644252640000|2022-02-07 16:50:40|338.2|335.3|338.12|335.22|338.21|335.31|338.1|335.2|20
1644252650000|2022-02-07 16:50:50|338.17|335.27|338.45|335.55|338.45|335.55|338.1|335.2|27
1644252660000|2022-02-07 16:51:00|338.44|335.54|338.57|335.67|338.6|335.7|338.42|335.52|25
1644252670000|2022-02-07 16:51:10|338.6|335.7|338.56|335.66|338.63|335.73|338.55|335.65|22
1644252680000|2022-02-07 16:51:20|338.59|335.69|338.39|335.49|338.59|335.69|338.39|335.49|29
1644252690000|2022-02-07 16:51:30|338.33|335.43|338.14|335.24|338.33|335.43|338.11|335.21|22
1644252700000|2022-02-07 16:51:40|338.15|335.25|338.15|335.25|338.21|335.31|338.04|335.14|26
1644252710000|2022-02-07 16:51:50|338.16|335.26|338.2|335.3|338.22|335.32|338.13|335.23|18
1644252720000|2022-02-07 16:52:00|338.19|335.29|338.17|335.27|338.26|335.36|338.12|335.22|26
1644252730000|2022-02-07 16:52:10|338.18|335.28|338.09|335.19|338.23|335.33|338.07|335.17|33
1644252740000|2022-02-07 16:52:20|338.06|335.16|338.09|335.19|338.09|335.19|338|335.1|27
1644252750000|2022-02-07 16:52:30|338.08|335.18|338.04|335.14|338.08|335.18|338.02|335.12|6
1644252760000|2022-02-07 16:52:40|338.03|335.13|337.98|335.08|338.03|335.13|337.97|335.07|11
1644252770000|2022-02-07 16:52:50|338.01|335.11|338.1|335.2|338.1|335.2|338.01|335.11|12
1644252780000|2022-02-07 16:53:00|338.15|335.25|338.23|335.33|338.26|335.36|338.15|335.25|26
1644252790000|2022-02-07 16:53:10|338.21|335.31|338.13|335.23|338.23|335.33|338.08|335.18|27
1644252800000|2022-02-07 16:53:20|338.11|335.21|338.04|335.14|338.13|335.23|338.03|335.13|23
1644252810000|2022-02-07 16:53:30|338.05|335.15|337.87|334.97|338.05|335.15|337.87|334.97|10
1644252820000|2022-02-07 16:53:40|337.95|335.05|337.81|334.91|337.95|335.05|337.81|334.91|13
1644252830000|2022-02-07 16:53:50|337.79|334.89|337.56|334.66|337.84|334.94|337.54|334.64|29
1644252840000|2022-02-07 16:54:00|337.59|334.69|337.98|335.08|338.01|335.11|337.59|334.69|29
1644252850000|2022-02-07 16:54:10|337.97|335.07|337.93|335.03|337.99|335.09|337.85|334.95|30
1644252860000|2022-02-07 16:54:20|337.91|335.01|337.92|335.02|337.98|335.08|337.89|334.99|26
1644252870000|2022-02-07 16:54:30|337.93|335.03|338|335.1|338|335.1|337.93|335.03|18
1644252880000|2022-02-07 16:54:40|338.02|335.12|338.26|335.36|338.28|335.38|338.02|335.12|27
1644252890000|2022-02-07 16:54:50|338.27|335.37|338.24|335.34|338.28|335.38|338.19|335.29|24
1644252900000|2022-02-07 16:55:00|338.23|335.33|338.14|335.24|338.25|335.35|338.14|335.24|21
1644252910000|2022-02-07 16:55:10|338.15|335.25|338.62|335.72|338.65|335.75|338.15|335.25|24
1644252920000|2022-02-07 16:55:20|338.63|335.73|338.55|335.65|338.64|335.74|338.5|335.6|29
1644252930000|2022-02-07 16:55:30|338.57|335.67|338.66|335.76|338.66|335.76|338.56|335.66|21
1644252940000|2022-02-07 16:55:40|338.67|335.77|338.72|335.82|338.79|335.89|338.67|335.77|19
1644252950000|2022-02-07 16:55:50|338.73|335.83|338.73|335.83|338.76|335.86|338.69|335.79|19
1644252960000|2022-02-07 16:56:00|338.71|335.81|338.67|335.77|338.91|336.01|338.67|335.77|29
1644252970000|2022-02-07 16:56:10|338.69|335.79|338.79|335.89|338.83|335.93|338.67|335.77|25
1644252980000|2022-02-07 16:56:20|338.81|335.91|338.87|335.97|338.87|335.97|338.73|335.83|21
1644252990000|2022-02-07 16:56:30|338.95|336.05|338.94|336.04|338.97|336.07|338.9|336|20
1644253000000|2022-02-07 16:56:40|338.95|336.05|338.92|336.02|338.98|336.08|338.91|336.01|16
1644253010000|2022-02-07 16:56:50|338.93|336.03|338.87|335.97|338.97|336.07|338.86|335.96|32
1644253020000|2022-02-07 16:57:00|338.88|335.98|338.91|336.01|339.08|336.18|338.87|335.97|27
1644253030000|2022-02-07 16:57:10|338.89|335.99|338.81|335.91|338.89|335.99|338.77|335.87|26
1644253040000|2022-02-07 16:57:20|338.8|335.9|338.79|335.89|338.83|335.93|338.77|335.87|26
1644253050000|2022-02-07 16:57:30|338.78|335.88|338.79|335.89|338.82|335.92|338.77|335.87|21
1644253060000|2022-02-07 16:57:40|338.81|335.91|338.79|335.89|338.83|335.93|338.79|335.89|18
1644253070000|2022-02-07 16:57:50|338.78|335.88|338.94|336.04|339.01|336.11|338.78|335.88|22
1644253080000|2022-02-07 16:58:00|338.95|336.05|338.96|336.06|338.98|336.08|338.95|336.05|10
1644253090000|2022-02-07 16:58:10|338.97|336.07|339.16|336.26|339.17|336.27|338.96|336.06|14
1644253100000|2022-02-07 16:58:20|339.17|336.27|339.21|336.31|339.22|336.32|339.1|336.2|28
1644253110000|2022-02-07 16:58:30|339.18|336.28|339.39|336.49|339.39|336.49|339.18|336.28|30
1644253120000|2022-02-07 16:58:40|339.4|336.5|339.35|336.45|339.41|336.51|339.29|336.39|16
1644253130000|2022-02-07 16:58:50|339.33|336.43|339.42|336.52|339.42|336.52|339.33|336.43|19
1644253140000|2022-02-07 16:59:00|339.46|336.56|339.58|336.68|339.62|336.72|339.45|336.55|19
1644253150000|2022-02-07 16:59:10|339.6|336.7|339.44|336.54|339.63|336.73|339.43|336.53|27
1644253160000|2022-02-07 16:59:20|339.5|336.6|339.51|336.61|339.57|336.67|339.44|336.54|34
1644253170000|2022-02-07 16:59:30|339.52|336.62|339.55|336.65|339.62|336.72|339.47|336.57|27
1644253180000|2022-02-07 16:59:40|339.54|336.64|339.28|336.38|339.54|336.64|339.27|336.37|28
1644253190000|2022-02-07 16:59:50|339.27|336.37|339.45|336.55|339.45|336.55|339.27|336.37|22
1644253200000|2022-02-07 17:00:00|339.43|336.53|339.5|336.6|339.52|336.62|339.35|336.45|26
1644253210000|2022-02-07 17:00:10|339.51|336.61|339.32|336.42|339.56|336.66|339.29|336.39|24
1644253220000|2022-02-07 17:00:20|339.3|336.4|339.06|336.16|339.3|336.4|339.06|336.16|26
1644253230000|2022-02-07 17:00:30|339.05|336.15|338.86|335.96|339.05|336.15|338.82|335.92|23
1644253240000|2022-02-07 17:00:40|338.85|335.95|338.98|336.08|338.98|336.08|338.82|335.92|22
1644253250000|2022-02-07 17:00:50|338.99|336.09|338.77|335.87|338.99|336.09|338.72|335.82|26
1644253260000|2022-02-07 17:01:00|338.76|335.86|338.53|335.63|338.76|335.86|338.53|335.63|25
1644253270000|2022-02-07 17:01:10|338.47|335.57|338.53|335.63|338.65|335.75|338.45|335.55|27
1644253280000|2022-02-07 17:01:20|338.52|335.62|338.4|335.5|338.54|335.64|338.4|335.5|23
1644253290000|2022-02-07 17:01:30|338.41|335.51|338.25|335.35|338.42|335.52|338.19|335.29|23
1644253300000|2022-02-07 17:01:40|338.22|335.32|338.26|335.36|338.27|335.37|338.16|335.26|26
1644253310000|2022-02-07 17:01:50|338.33|335.43|338.19|335.29|338.37|335.47|338.16|335.26|23
1644253320000|2022-02-07 17:02:00|338.18|335.28|338.2|335.3|338.31|335.41|338.18|335.28|23
1644253330000|2022-02-07 17:02:10|338.22|335.32|338.39|335.49|338.43|335.53|338.2|335.3|32
1644253340000|2022-02-07 17:02:20|338.44|335.54|338.37|335.47|338.46|335.56|338.33|335.43|24
1644253350000|2022-02-07 17:02:30|338.4|335.5|338.41|335.51|338.5|335.6|338.37|335.47|25
1644253360000|2022-02-07 17:02:40|338.38|335.48|338.29|335.39|338.43|335.53|338.29|335.39|17
1644253370000|2022-02-07 17:02:50|338.34|335.44|338.34|335.44|338.41|335.51|338.31|335.41|19
1644253380000|2022-02-07 17:03:00|338.33|335.43|338.3|335.4|338.37|335.47|338.27|335.37|22
1644253390000|2022-02-07 17:03:10|338.31|335.41|338.45|335.55|338.55|335.65|338.29|335.39|25
1644253400000|2022-02-07 17:03:20|338.46|335.56|338.39|335.49|338.46|335.56|338.31|335.41|20
1644253410000|2022-02-07 17:03:30|338.36|335.46|338.42|335.52|338.44|335.54|338.36|335.46|24
1644253420000|2022-02-07 17:03:40|338.38|335.48|338.43|335.53|338.45|335.55|338.34|335.44|25
1644253430000|2022-02-07 17:03:50|338.44|335.54|338.44|335.54|338.56|335.66|338.43|335.53|28
1644253440000|2022-02-07 17:04:00|338.48|335.58|338.54|335.64|338.61|335.71|338.44|335.54|33
1644253450000|2022-02-07 17:04:10|338.52|335.62|338.59|335.69|338.59|335.69|338.49|335.59|22
1644253460000|2022-02-07 17:04:20|338.58|335.68|338.49|335.59|338.58|335.68|338.46|335.56|22
1644253470000|2022-02-07 17:04:30|338.5|335.6|338.64|335.74|338.65|335.75|338.46|335.56|20
1644253480000|2022-02-07 17:04:40|338.56|335.66|338.65|335.75|338.78|335.88|338.55|335.65|30
1644253490000|2022-02-07 17:04:50|338.66|335.76|338.62|335.72|338.67|335.77|338.58|335.68|25
1644253500000|2022-02-07 17:05:00|338.63|335.73|338.51|335.61|338.66|335.76|338.49|335.59|27
1644253510000|2022-02-07 17:05:10|338.48|335.58|338.48|335.58|338.51|335.61|338.44|335.54|29
1644253520000|2022-02-07 17:05:20|338.47|335.57|338.48|335.58|338.5|335.6|338.43|335.53|22
1644253530000|2022-02-07 17:05:30|338.47|335.57|338.45|335.55|338.48|335.58|338.39|335.49|18
1644253540000|2022-02-07 17:05:40|338.44|335.54|338.25|335.35|338.44|335.54|338.13|335.23|26
1644253550000|2022-02-07 17:05:50|338.24|335.34|338.34|335.44|338.34|335.44|338.21|335.31|21
1644253560000|2022-02-07 17:06:00|338.31|335.41|338.26|335.36|338.31|335.41|338.26|335.36|18
1644253570000|2022-02-07 17:06:10|338.36|335.46|338.32|335.42|338.39|335.49|338.27|335.37|25
1644253580000|2022-02-07 17:06:20|338.33|335.43|338.41|335.51|338.42|335.52|338.28|335.38|24
1644253590000|2022-02-07 17:06:30|338.42|335.52|338.44|335.54|338.44|335.54|338.38|335.48|13
1644253600000|2022-02-07 17:06:40|338.45|335.55|338.24|335.34|338.45|335.55|338.24|335.34|20
1644253610000|2022-02-07 17:06:50|338.25|335.35|338.16|335.26|338.26|335.36|338.12|335.22|24
1644253620000|2022-02-07 17:07:00|338.13|335.23|338.18|335.28|338.21|335.31|338.13|335.23|14
1644253630000|2022-02-07 17:07:10|338.21|335.31|338.25|335.35|338.25|335.35|338.18|335.28|14
1644253640000|2022-02-07 17:07:20|338.23|335.33|338.2|335.3|338.23|335.33|338.2|335.3|4
1644253650000|2022-02-07 17:07:30|338.19|335.29|338.2|335.3|338.2|335.3|338.19|335.29|2
1644253660000|2022-02-07 17:07:40|338.19|335.29|338.1|335.2|338.19|335.29|338.1|335.2|10
1644253670000|2022-02-07 17:07:50|338.09|335.19|338.06|335.16|338.1|335.2|338.05|335.15|15
1644253680000|2022-02-07 17:08:00|338.07|335.17|338.08|335.18|338.12|335.22|338.07|335.17|8
1644253690000|2022-02-07 17:08:10|338.07|335.17|338.08|335.18|338.09|335.19|338.07|335.17|6
1644253700000|2022-02-07 17:08:20|338.07|335.17|337.95|335.05|338.07|335.17|337.95|335.05|13
1644253710000|2022-02-07 17:08:30|337.96|335.06|338.17|335.27|338.18|335.28|337.95|335.05|15
1644253720000|2022-02-07 17:08:40|338.18|335.28|338.23|335.33|338.31|335.41|338.18|335.28|21
1644253730000|2022-02-07 17:08:50|338.22|335.32|338.26|335.36|338.26|335.36|338.19|335.29|15
1644253740000|2022-02-07 17:09:00|338.27|335.37|338.4|335.5|338.4|335.5|338.27|335.37|19
1644253750000|2022-02-07 17:09:10|338.39|335.49|338.47|335.57|338.58|335.68|338.35|335.45|19
1644253760000|2022-02-07 17:09:20|338.48|335.58|338.39|335.49|338.48|335.58|338.39|335.49|15
1644253770000|2022-02-07 17:09:30|338.37|335.47|338.2|335.3|338.37|335.47|338.1|335.2|21
1644253780000|2022-02-07 17:09:40|338.19|335.29|338.15|335.25|338.19|335.29|338.11|335.21|19
1644253790000|2022-02-07 17:09:50|338.16|335.26|338.01|335.11|338.16|335.26|338|335.1|19
1644253800000|2022-02-07 17:10:00|338.02|335.12|338.18|335.28|338.19|335.29|338.02|335.12|21
1644253810000|2022-02-07 17:10:10|338.17|335.27|338.06|335.16|338.19|335.29|338.06|335.16|13
1644253820000|2022-02-07 17:10:20|338.07|335.17|338.1|335.2|338.16|335.26|338.07|335.17|12
1644253830000|2022-02-07 17:10:30|338.11|335.21|338.11|335.21|338.15|335.25|338.09|335.19|13
1644253840000|2022-02-07 17:10:40|338.12|335.22|338.13|335.23|338.14|335.24|338.11|335.21|15
1644253850000|2022-02-07 17:10:50|338.12|335.22|338.04|335.14|338.13|335.23|338.01|335.11|14
1644253860000|2022-02-07 17:11:00|338.05|335.15|338.18|335.28|338.19|335.29|338.05|335.15|15
1644253870000|2022-02-07 17:11:10|338.16|335.26|338.18|335.28|338.21|335.31|338.16|335.26|14
1644253880000|2022-02-07 17:11:20|338.19|335.29|338.25|335.35|338.26|335.36|338.19|335.29|17
1644253890000|2022-02-07 17:11:30|338.26|335.36|338.25|335.35|338.26|335.36|338.22|335.32|7
1644253900000|2022-02-07 17:11:40|338.26|335.36|338.19|335.29|338.26|335.36|338.16|335.26|16
1644253910000|2022-02-07 17:11:50|338.22|335.32|338.22|335.32|338.27|335.37|338.22|335.32|9
1644253920000|2022-02-07 17:12:00|338.21|335.31|338.34|335.44|338.35|335.45|338.16|335.26|19
1644253930000|2022-02-07 17:12:10|338.33|335.43|338.16|335.26|338.33|335.43|338.15|335.25|14
1644253940000|2022-02-07 17:12:20|338.17|335.27|338.21|335.31|338.21|335.31|338.17|335.27|17
1644253950000|2022-02-07 17:12:30|338.2|335.3|338.24|335.34|338.3|335.4|338.19|335.29|18
1644253960000|2022-02-07 17:12:40|338.23|335.33|338.27|335.37|338.27|335.37|338.2|335.3|12
1644253970000|2022-02-07 17:12:50|338.28|335.38|338.14|335.24|338.28|335.38|338.1|335.2|18
1644253980000|2022-02-07 17:13:00|338.11|335.21|338.09|335.19|338.13|335.23|338.06|335.16|12
1644253990000|2022-02-07 17:13:10|338.14|335.24|338.07|335.17|338.25|335.35|338.01|335.11|30
1644254000000|2022-02-07 17:13:20|338.08|335.18|338.03|335.13|338.14|335.24|338.02|335.12|25
1644254010000|2022-02-07 17:13:30|338.02|335.12|337.85|334.95|338.02|335.12|337.83|334.93|16
1644254020000|2022-02-07 17:13:40|337.84|334.94|337.84|334.94|337.85|334.95|337.82|334.92|17
1644254030000|2022-02-07 17:13:50|337.82|334.92|337.86|334.96|337.87|334.97|337.82|334.92|18
1644254040000|2022-02-07 17:14:00|337.85|334.95|337.86|334.96|337.88|334.98|337.83|334.93|11
1644254050000|2022-02-07 17:14:10|337.87|334.97|338.04|335.14|338.07|335.17|337.85|334.95|23
1644254060000|2022-02-07 17:14:20|338.03|335.13|337.97|335.07|338.08|335.18|337.97|335.07|19
1644254070000|2022-02-07 17:14:30|338|335.1|337.96|335.06|338.04|335.14|337.95|335.05|26
1644254080000|2022-02-07 17:14:40|337.95|335.05|337.86|334.96|337.97|335.07|337.85|334.95|14
1644254090000|2022-02-07 17:14:50|337.87|334.97|337.81|334.91|337.93|335.03|337.76|334.86|23
1644254100000|2022-02-07 17:15:00|337.8|334.9|337.63|334.73|337.8|334.9|337.62|334.72|22
1644254110000|2022-02-07 17:15:10|337.64|334.74|337.71|334.81|337.73|334.83|337.64|334.74|12
1644254120000|2022-02-07 17:15:20|337.72|334.82|337.83|334.93|337.83|334.93|337.71|334.81|14
1644254130000|2022-02-07 17:15:30|337.84|334.94|337.85|334.95|337.9|335|337.82|334.92|26
1644254140000|2022-02-07 17:15:40|337.88|334.98|337.92|335.02|337.93|335.03|337.84|334.94|18
1644254150000|2022-02-07 17:15:50|337.93|335.03|337.9|335|337.93|335.03|337.89|334.99|11
1644254160000|2022-02-07 17:16:00|337.91|335.01|337.77|334.87|338|335.1|337.75|334.85|16
1644254170000|2022-02-07 17:16:10|337.75|334.85|337.74|334.84|337.94|335.04|337.73|334.83|25
1644254180000|2022-02-07 17:16:20|337.69|334.79|337.62|334.72|337.85|334.95|337.62|334.72|26
1644254190000|2022-02-07 17:16:30|337.61|334.71|337.65|334.75|337.67|334.77|337.6|334.7|13
1644254200000|2022-02-07 17:16:40|337.63|334.73|337.62|334.72|337.64|334.74|337.61|334.71|10
1644254210000|2022-02-07 17:16:50|337.61|334.71|337.78|334.88|337.78|334.88|337.61|334.71|19
1644254220000|2022-02-07 17:17:00|337.79|334.89|338.01|335.11|338.07|335.17|337.79|334.89|29
1644254230000|2022-02-07 17:17:10|338.02|335.12|338.01|335.11|338.04|335.14|337.98|335.08|19
1644254240000|2022-02-07 17:17:20|338.02|335.12|338.03|335.13|338.03|335.13|337.98|335.08|12
1644254250000|2022-02-07 17:17:30|338.04|335.14|338.1|335.2|338.11|335.21|338.02|335.12|17
1644254260000|2022-02-07 17:17:40|338.09|335.19|338.07|335.17|338.09|335.19|338.04|335.14|10
1644254270000|2022-02-07 17:17:50|338.08|335.18|338.1|335.2|338.12|335.22|338.08|335.18|14
1644254280000|2022-02-07 17:18:00|338.11|335.21|338.04|335.14|338.12|335.22|338.04|335.14|21
1644254290000|2022-02-07 17:18:10|338.03|335.13|338.02|335.12|338.03|335.13|338|335.1|9
1644254300000|2022-02-07 17:18:20|338.03|335.13|338.02|335.12|338.04|335.14|338|335.1|8
1644254310000|2022-02-07 17:18:30|338.01|335.11|338.02|335.12|338.04|335.14|338.01|335.11|8
1644254320000|2022-02-07 17:18:40|338.01|335.11|338.02|335.12|338.03|335.13|338.01|335.11|4
1644254330000|2022-02-07 17:18:50|338.03|335.13|338|335.1|338.03|335.13|337.99|335.09|11
1644254340000|2022-02-07 17:19:00|338.01|335.11|338.03|335.13|338.11|335.21|338.01|335.11|28
1644254350000|2022-02-07 17:19:10|338.02|335.12|338.04|335.14|338.07|335.17|338.01|335.11|23
1644254360000|2022-02-07 17:19:20|338.02|335.12|338.04|335.14|338.06|335.16|338.02|335.12|10
1644254370000|2022-02-07 17:19:30|338.03|335.13|337.85|334.95|338.04|335.14|337.83|334.93|20
1644254380000|2022-02-07 17:19:40|337.86|334.96|337.85|334.95|337.86|334.96|337.83|334.93|6
1644254390000|2022-02-07 17:19:50|337.84|334.94|337.65|334.75|337.84|334.94|337.63|334.73|18
1644254400000|2022-02-07 17:20:00|337.68|334.78|337.7|334.8|337.71|334.81|337.65|334.75|16
1644254410000|2022-02-07 17:20:10|337.71|334.81|337.8|334.9|337.8|334.9|337.71|334.81|21
1644254420000|2022-02-07 17:20:20|337.79|334.89|337.8|334.9|337.82|334.92|337.78|334.88|13
1644254430000|2022-02-07 17:20:30|337.81|334.91|337.91|335.01|337.93|335.03|337.8|334.9|19
1644254440000|2022-02-07 17:20:40|337.92|335.02|337.97|335.07|338.03|335.13|337.88|334.98|24
1644254450000|2022-02-07 17:20:50|337.99|335.09|337.96|335.06|338.02|335.12|337.91|335.01|27
1644254460000|2022-02-07 17:21:00|337.95|335.05|338.02|335.12|338.05|335.15|337.95|335.05|21
1644254470000|2022-02-07 17:21:10|338.01|335.11|338.03|335.13|338.04|335.14|337.97|335.07|28
1644254480000|2022-02-07 17:21:20|338|335.1|338.01|335.11|338.03|335.13|337.98|335.08|17
1644254490000|2022-02-07 17:21:30|338.02|335.12|338.02|335.12|338.02|335.12|337.97|335.07|12
1644254500000|2022-02-07 17:21:40|338.04|335.14|338.08|335.18|338.08|335.18|338.02|335.12|15
1644254510000|2022-02-07 17:21:50|338.11|335.21|338.07|335.17|338.14|335.24|338.07|335.17|22
1644254520000|2022-02-07 17:22:00|338.05|335.15|338.08|335.18|338.09|335.19|338.05|335.15|11
1644254530000|2022-02-07 17:22:10|338.06|335.16|338.07|335.17|338.09|335.19|338.05|335.15|15
1644254540000|2022-02-07 17:22:20|338.08|335.18|338.1|335.2|338.11|335.21|338.07|335.17|9
1644254550000|2022-02-07 17:22:30|338.09|335.19|338.16|335.26|338.17|335.27|338.09|335.19|12
1644254560000|2022-02-07 17:22:40|338.17|335.27|338.15|335.25|338.18|335.28|338.11|335.21|16
1644254570000|2022-02-07 17:22:50|338.14|335.24|338.11|335.21|338.14|335.24|338.06|335.16|17
1644254580000|2022-02-07 17:23:00|338.1|335.2|338.19|335.29|338.3|335.4|338.1|335.2|23
1644254590000|2022-02-07 17:23:10|338.21|335.31|338.27|335.37|338.27|335.37|338.21|335.31|9
1644254600000|2022-02-07 17:23:20|338.28|335.38|338.28|335.38|338.29|335.39|338.26|335.36|13
1644254610000|2022-02-07 17:23:30|338.27|335.37|338.28|335.38|338.29|335.39|338.24|335.34|7
1644254620000|2022-02-07 17:23:40|338.25|335.35|338.26|335.36|338.32|335.42|338.11|335.21|23
1644254630000|2022-02-07 17:23:50|338.29|335.39|338.38|335.48|338.4|335.5|338.23|335.33|22
1644254640000|2022-02-07 17:24:00|338.37|335.47|338.51|335.61|338.52|335.62|338.29|335.39|24
1644254650000|2022-02-07 17:24:10|338.52|335.62|338.52|335.62|338.53|335.63|338.49|335.59|14
1644254660000|2022-02-07 17:24:20|338.57|335.67|338.57|335.67|338.68|335.78|338.51|335.61|24
1644254670000|2022-02-07 17:24:30|338.56|335.66|338.58|335.68|338.61|335.71|338.56|335.66|17
1644254680000|2022-02-07 17:24:40|338.61|335.71|338.61|335.71|338.64|335.74|338.59|335.69|20
1644254690000|2022-02-07 17:24:50|338.64|335.74|338.64|335.74|338.64|335.74|338.58|335.68|10
1644254700000|2022-02-07 17:25:00|338.61|335.71|338.59|335.69|338.63|335.73|338.59|335.69|13
1644254710000|2022-02-07 17:25:10|338.58|335.68|338.65|335.75|338.66|335.76|338.58|335.68|21
1644254720000|2022-02-07 17:25:20|338.64|335.74|338.6|335.7|338.65|335.75|338.59|335.69|16
1644254730000|2022-02-07 17:25:30|338.61|335.71|338.6|335.7|338.63|335.73|338.6|335.7|14
1644254740000|2022-02-07 17:25:40|338.61|335.71|338.62|335.72|338.67|335.77|338.55|335.65|22
1644254750000|2022-02-07 17:25:50|338.63|335.73|338.63|335.73|338.65|335.75|338.58|335.68|15
1644254760000|2022-02-07 17:26:00|338.64|335.74|338.61|335.71|338.65|335.75|338.58|335.68|14
1644254770000|2022-02-07 17:26:10|338.62|335.72|338.56|335.66|338.62|335.72|338.56|335.66|18
1644254780000|2022-02-07 17:26:20|338.58|335.68|338.57|335.67|338.58|335.68|338.54|335.64|16
1644254790000|2022-02-07 17:26:30|338.56|335.66|338.51|335.61|338.58|335.68|338.49|335.59|17
1644254800000|2022-02-07 17:26:40|338.53|335.63|338.53|335.63|338.57|335.67|338.49|335.59|18
1644254810000|2022-02-07 17:26:50|338.56|335.66|338.54|335.64|338.57|335.67|338.49|335.59|17
1644254820000|2022-02-07 17:27:00|338.55|335.65|338.53|335.63|338.56|335.66|338.51|335.61|9
1644254830000|2022-02-07 17:27:10|338.52|335.62|338.45|335.55|338.52|335.62|338.39|335.49|23
1644254840000|2022-02-07 17:27:20|338.47|335.57|338.4|335.5|338.47|335.57|338.39|335.49|15
1644254850000|2022-02-07 17:27:30|338.43|335.53|338.49|335.59|338.52|335.62|338.4|335.5|24
1644254860000|2022-02-07 17:27:40|338.46|335.56|338.49|335.59|338.49|335.59|338.42|335.52|14
1644254870000|2022-02-07 17:27:50|338.47|335.57|338.5|335.6|338.52|335.62|338.45|335.55|16
1644254880000|2022-02-07 17:28:00|338.51|335.61|338.41|335.51|338.51|335.61|338.37|335.47|12
1644254890000|2022-02-07 17:28:10|338.43|335.53|338.44|335.54|338.44|335.54|338.41|335.51|13
1644254900000|2022-02-07 17:28:20|338.45|335.55|338.5|335.6|338.51|335.61|338.45|335.55|15
1644254910000|2022-02-07 17:28:30|338.51|335.61|338.3|335.4|338.51|335.61|338.26|335.36|23
1644254920000|2022-02-07 17:28:40|338.31|335.41|338.16|335.26|338.32|335.42|338.13|335.23|19
1644254930000|2022-02-07 17:28:50|338.2|335.3|338.25|335.35|338.3|335.4|338.15|335.25|26
1644254940000|2022-02-07 17:29:00|338.19|335.29|338.3|335.4|338.34|335.44|338.19|335.29|23
1644254950000|2022-02-07 17:29:10|338.31|335.41|338.36|335.46|338.39|335.49|338.25|335.35|24
1644254960000|2022-02-07 17:29:20|338.35|335.45|338.3|335.4|338.35|335.45|338.3|335.4|6
1644254970000|2022-02-07 17:29:30|338.31|335.41|338.35|335.45|338.37|335.47|338.25|335.35|22
1644254980000|2022-02-07 17:29:40|338.37|335.47|338.32|335.42|338.38|335.48|338.3|335.4|15
1644254990000|2022-02-07 17:29:50|338.33|335.43|338.35|335.45|338.35|335.45|338.33|335.43|5
1644255000000|2022-02-07 17:30:00|338.34|335.44|338.18|335.28|338.34|335.44|338.14|335.24|15
1644255010000|2022-02-07 17:30:10|338.19|335.29|338.12|335.22|338.2|335.3|338.01|335.11|27
1644255020000|2022-02-07 17:30:20|338.13|335.23|337.99|335.09|338.13|335.23|337.99|335.09|13
1644255030000|2022-02-07 17:30:30|337.95|335.05|338.06|335.16|338.06|335.16|337.93|335.03|23
1644255040000|2022-02-07 17:30:40|338.07|335.17|338.13|335.23|338.17|335.27|338.03|335.13|24
1644255050000|2022-02-07 17:30:50|338.14|335.24|338.01|335.11|338.15|335.25|338.01|335.11|24
1644255060000|2022-02-07 17:31:00|337.99|335.09|338.07|335.17|338.11|335.21|337.99|335.09|23
1644255070000|2022-02-07 17:31:10|338.08|335.18|338.16|335.26|338.16|335.26|338.05|335.15|13
1644255080000|2022-02-07 17:31:20|338.14|335.24|338.12|335.22|338.15|335.25|338.1|335.2|15
1644255090000|2022-02-07 17:31:30|338.13|335.23|338.29|335.39|338.29|335.39|338.13|335.23|22
1644255100000|2022-02-07 17:31:40|338.28|335.38|338.27|335.37|338.28|335.38|338.25|335.35|8
1644255110000|2022-02-07 17:31:50|338.28|335.38|338.27|335.37|338.28|335.38|338.26|335.36|6
1644255120000|2022-02-07 17:32:00|338.28|335.38|338.35|335.45|338.35|335.45|338.28|335.38|18
1644255130000|2022-02-07 17:32:10|338.31|335.41|338.38|335.48|338.38|335.48|338.3|335.4|12
1644255140000|2022-02-07 17:32:20|338.44|335.54|338.79|335.89|338.88|335.98|338.44|335.54|35
1644255150000|2022-02-07 17:32:30|338.86|335.96|338.96|336.06|338.96|336.06|338.8|335.9|20
1644255160000|2022-02-07 17:32:40|338.95|336.05|339.02|336.12|339.03|336.13|338.95|336.05|14
1644255170000|2022-02-07 17:32:50|339.03|336.13|339.24|336.34|339.28|336.38|339.03|336.13|29
1644255180000|2022-02-07 17:33:00|339.23|336.33|339.01|336.11|339.23|336.33|338.98|336.08|15
1644255190000|2022-02-07 17:33:10|339.02|336.12|339.1|336.2|339.12|336.22|339.01|336.11|22
1644255200000|2022-02-07 17:33:20|339.11|336.21|339.11|336.21|339.12|336.22|339.08|336.18|13
1644255210000|2022-02-07 17:33:30|339.12|336.22|339.24|336.34|339.28|336.38|339.11|336.21|19
1644255220000|2022-02-07 17:33:40|339.23|336.33|339.22|336.32|339.27|336.37|339.2|336.3|12
1644255230000|2022-02-07 17:33:50|339.21|336.31|339.27|336.37|339.28|336.38|339.21|336.31|9
1644255240000|2022-02-07 17:34:00|339.28|336.38|339.33|336.43|339.33|336.43|339.26|336.36|13
1644255250000|2022-02-07 17:34:10|339.36|336.46|339.43|336.53|339.45|336.55|339.36|336.46|16
1644255260000|2022-02-07 17:34:20|339.44|336.54|339.45|336.55|339.47|336.57|339.43|336.53|11
1644255270000|2022-02-07 17:34:30|339.46|336.56|339.33|336.43|339.48|336.58|339.31|336.41|21
1644255280000|2022-02-07 17:34:40|339.34|336.44|339.31|336.41|339.36|336.46|339.31|336.41|16
1644255290000|2022-02-07 17:34:50|339.33|336.43|339.37|336.47|339.38|336.48|339.32|336.42|20
1644255300000|2022-02-07 17:35:00|339.39|336.49|339.39|336.49|339.4|336.5|339.35|336.45|10
1644255310000|2022-02-07 17:35:10|339.38|336.48|339.42|336.52|339.47|336.57|339.36|336.46|20
1644255320000|2022-02-07 17:35:20|339.41|336.51|339.38|336.48|339.42|336.52|339.35|336.45|13
1644255330000|2022-02-07 17:35:30|339.39|336.49|339.37|336.47|339.41|336.51|339.35|336.45|18
1644255340000|2022-02-07 17:35:40|339.38|336.48|339.33|336.43|339.38|336.48|339.3|336.4|15
1644255350000|2022-02-07 17:35:50|339.31|336.41|339.34|336.44|339.34|336.44|339.29|336.39|8
1644255360000|2022-02-07 17:36:00|339.37|336.47|339.34|336.44|339.39|336.49|339.33|336.43|17
1644255370000|2022-02-07 17:36:10|339.36|336.46|339.37|336.47|339.42|336.52|339.35|336.45|20
1644255380000|2022-02-07 17:36:20|339.41|336.51|339.36|336.46|339.44|336.54|339.35|336.45|11
1644255390000|2022-02-07 17:36:30|339.35|336.45|339.36|336.46|339.39|336.49|339.35|336.45|8
1644255400000|2022-02-07 17:36:40|339.35|336.45|339.36|336.46|339.37|336.47|339.35|336.45|4
1644255410000|2022-02-07 17:36:50|339.37|336.47|339.36|336.46|339.37|336.47|339.36|336.46|4
1644255420000|2022-02-07 17:37:00|339.35|336.45|339.38|336.48|339.41|336.51|339.35|336.45|12
1644255430000|2022-02-07 17:37:10|339.37|336.47|339.38|336.48|339.44|336.54|339.37|336.47|11
1644255440000|2022-02-07 17:37:20|339.34|336.44|339.32|336.42|339.37|336.47|339.31|336.41|11
1644255450000|2022-02-07 17:37:30|339.33|336.43|339.31|336.41|339.33|336.43|339.31|336.41|4
1644255460000|2022-02-07 17:37:40|339.32|336.42|339.4|336.5|339.41|336.51|339.32|336.42|13
1644255470000|2022-02-07 17:37:50|339.39|336.49|339.39|336.49|339.4|336.5|339.36|336.46|13
1644255480000|2022-02-07 17:38:00|339.38|336.48|339.3|336.4|339.38|336.48|339.28|336.38|18
1644255490000|2022-02-07 17:38:10|339.29|336.39|339.28|336.38|339.3|336.4|339.28|336.38|5
1644255500000|2022-02-07 17:38:20|339.25|336.35|338.85|335.95|339.25|336.35|338.85|335.95|20
1644255510000|2022-02-07 17:38:30|338.86|335.96|338.9|336|338.95|336.05|338.85|335.95|14
1644255520000|2022-02-07 17:38:40|338.95|336.05|338.93|336.03|338.99|336.09|338.89|335.99|13
1644255530000|2022-02-07 17:38:50|338.97|336.07|338.92|336.02|339|336.1|338.92|336.02|18
1644255540000|2022-02-07 17:39:00|338.91|336.01|338.76|335.86|338.91|336.01|338.76|335.86|18
1644255550000|2022-02-07 17:39:10|338.8|335.9|338.76|335.86|338.8|335.9|338.66|335.76|26
1644255560000|2022-02-07 17:39:20|338.75|335.85|338.73|335.83|338.78|335.88|338.69|335.79|19
1644255570000|2022-02-07 17:39:30|338.75|335.85|338.86|335.96|338.86|335.96|338.75|335.85|23
1644255580000|2022-02-07 17:39:40|338.82|335.92|338.89|335.99|338.89|335.99|338.81|335.91|16
1644255590000|2022-02-07 17:39:50|338.91|336.01|338.79|335.89|338.91|336.01|338.79|335.89|24
1644255600000|2022-02-07 17:40:00|338.8|335.9|338.99|336.09|339.09|336.19|338.78|335.88|28
1644255610000|2022-02-07 17:40:10|339.02|336.12|339.11|336.21|339.11|336.21|338.98|336.08|29
1644255620000|2022-02-07 17:40:20|339.07|336.17|339.05|336.15|339.1|336.2|339.02|336.12|25
1644255630000|2022-02-07 17:40:30|339.07|336.17|339.11|336.21|339.14|336.24|339.06|336.16|19
1644255640000|2022-02-07 17:40:40|339.12|336.22|339.13|336.23|339.16|336.26|339.09|336.19|23
1644255650000|2022-02-07 17:40:50|339.12|336.22|339.3|336.4|339.32|336.42|339.12|336.22|15
1644255660000|2022-02-07 17:41:00|339.28|336.38|339.32|336.42|339.35|336.45|339.26|336.36|22
1644255670000|2022-02-07 17:41:10|339.33|336.43|339.37|336.47|339.39|336.49|339.31|336.41|21
1644255680000|2022-02-07 17:41:20|339.38|336.48|339.35|336.45|339.39|336.49|339.31|336.41|20
1644255690000|2022-02-07 17:41:30|339.31|336.41|339.24|336.34|339.35|336.45|339.24|336.34|13
1644255700000|2022-02-07 17:41:40|339.25|336.35|339.29|336.39|339.29|336.39|339.24|336.34|8
1644255710000|2022-02-07 17:41:50|339.28|336.38|339.26|336.36|339.29|336.39|339.25|336.35|14
1644255720000|2022-02-07 17:42:00|339.27|336.37|339.32|336.42|339.34|336.44|339.27|336.37|8
1644255730000|2022-02-07 17:42:10|339.3|336.4|339.37|336.47|339.37|336.47|339.28|336.38|8
1644255740000|2022-02-07 17:42:20|339.36|336.46|339.33|336.43|339.36|336.46|339.33|336.43|3
1644255750000|2022-02-07 17:42:30|339.34|336.44|339.38|336.48|339.41|336.51|339.34|336.44|11
1644255760000|2022-02-07 17:42:40|339.37|336.47|339.42|336.52|339.43|336.53|339.37|336.47|10
1644255770000|2022-02-07 17:42:50|339.43|336.53|339.45|336.55|339.45|336.55|339.42|336.52|4
1644255780000|2022-02-07 17:43:00|339.42|336.52|339.47|336.57|339.48|336.58|339.42|336.52|8
1644255790000|2022-02-07 17:43:10|339.46|336.56|339.44|336.54|339.47|336.57|339.43|336.53|12
1644255800000|2022-02-07 17:43:20|339.43|336.53|339.46|336.56|339.47|336.57|339.33|336.43|10
1644255810000|2022-02-07 17:43:30|339.47|336.57|339.55|336.65|339.63|336.73|339.34|336.44|12
1644255820000|2022-02-07 17:43:40|339.66|336.76|339.64|336.74|339.66|336.76|339.53|336.63|13
1644255830000|2022-02-07 17:43:50|339.65|336.75|339.6|336.7|339.66|336.76|339.6|336.7|6
1644255840000|2022-02-07 17:44:00|339.59|336.69|339.59|336.69|339.66|336.76|339.59|336.69|10
1644255850000|2022-02-07 17:44:10|339.58|336.68|339.6|336.7|339.63|336.73|339.58|336.68|13
1644255860000|2022-02-07 17:44:20|339.61|336.71|339.74|336.84|339.86|336.96|339.61|336.71|19
1644255870000|2022-02-07 17:44:30|339.73|336.83|339.74|336.84|339.76|336.86|339.72|336.82|11
1644255880000|2022-02-07 17:44:40|339.77|336.87|339.82|336.92|339.86|336.96|339.77|336.87|14
1644255890000|2022-02-07 17:44:50|339.83|336.93|339.88|336.98|339.88|336.98|339.83|336.93|18
1644255900000|2022-02-07 17:45:00|339.85|336.95|339.71|336.81|339.85|336.95|339.71|336.81|8
1644255910000|2022-02-07 17:45:10|339.68|336.78|339.56|336.66|339.69|336.79|339.56|336.66|15
1644255920000|2022-02-07 17:45:20|339.53|336.63|339.6|336.7|339.6|336.7|339.45|336.55|20
1644255930000|2022-02-07 17:45:30|339.61|336.71|339.47|336.57|339.62|336.72|339.47|336.57|22
1644255940000|2022-02-07 17:45:40|339.5|336.6|339.59|336.69|339.65|336.75|339.47|336.57|22
1644255950000|2022-02-07 17:45:50|339.63|336.73|339.65|336.75|339.7|336.8|339.63|336.73|23
1644255960000|2022-02-07 17:46:00|339.64|336.74|339.67|336.77|339.73|336.83|339.64|336.74|16
1644255970000|2022-02-07 17:46:10|339.68|336.78|339.69|336.79|339.72|336.82|339.68|336.78|12
1644255980000|2022-02-07 17:46:20|339.68|336.78|339.71|336.81|339.71|336.81|339.64|336.74|7
1644255990000|2022-02-07 17:46:30|339.7|336.8|339.68|336.78|339.72|336.82|339.68|336.78|19
1644256000000|2022-02-07 17:46:40|339.69|336.79|339.75|336.85|339.83|336.93|339.66|336.76|25
1644256010000|2022-02-07 17:46:50|339.74|336.84|339.89|336.99|339.89|336.99|339.71|336.81|19
1644256020000|2022-02-07 17:47:00|339.86|336.96|339.88|336.98|339.91|337.01|339.79|336.89|25
1644256030000|2022-02-07 17:47:10|339.87|336.97|339.95|337.05|339.97|337.07|339.84|336.94|20
1644256040000|2022-02-07 17:47:20|339.96|337.06|340|337.1|340.01|337.11|339.89|336.99|19
1644256050000|2022-02-07 17:47:30|339.98|337.08|339.98|337.08|340.01|337.11|339.94|337.04|13
1644256060000|2022-02-07 17:47:40|339.99|337.09|340.03|337.13|340.03|337.13|339.94|337.04|19
1644256070000|2022-02-07 17:47:50|340.01|337.11|340.01|337.11|340.12|337.22|339.98|337.08|21
1644256080000|2022-02-07 17:48:00|339.99|337.09|340.07|337.17|340.14|337.24|339.99|337.09|26
1644256090000|2022-02-07 17:48:10|340.08|337.18|340.08|337.18|340.13|337.23|340.05|337.15|14
1644256100000|2022-02-07 17:48:20|340.06|337.16|340.11|337.21|340.13|337.23|340.04|337.14|14
1644256110000|2022-02-07 17:48:30|340.1|337.2|340.11|337.21|340.12|337.22|340.1|337.2|5
1644256120000|2022-02-07 17:48:40|340.12|337.22|340.08|337.18|340.14|337.24|340.05|337.15|14
1644256130000|2022-02-07 17:48:50|340.14|337.24|340.17|337.27|340.18|337.28|340.14|337.24|10
1644256140000|2022-02-07 17:49:00|340.16|337.26|340.17|337.27|340.18|337.28|340.16|337.26|4
1644256150000|2022-02-07 17:49:10|340.18|337.28|340.31|337.41|340.34|337.44|340.17|337.27|22
1644256160000|2022-02-07 17:49:20|340.32|337.42|340.51|337.61|340.52|337.62|340.3|337.4|29
1644256170000|2022-02-07 17:49:30|340.48|337.58|340.44|337.54|340.5|337.6|340.42|337.52|16
1644256180000|2022-02-07 17:49:40|340.43|337.53|340.37|337.47|340.44|337.54|340.34|337.44|15
1644256190000|2022-02-07 17:49:50|340.38|337.48|340.23|337.33|340.38|337.48|340.23|337.33|12
1644256200000|2022-02-07 17:50:00|340.19|337.29|340.25|337.35|340.29|337.39|340.13|337.23|23
1644256210000|2022-02-07 17:50:10|340.26|337.36|340.41|337.51|340.41|337.51|340.24|337.34|25
1644256220000|2022-02-07 17:50:20|340.46|337.56|341.01|338.11|341.01|338.11|340.46|337.56|21
1644256230000|2022-02-07 17:50:30|341|338.1|340.9|338|341|338.1|340.8|337.9|29
1644256240000|2022-02-07 17:50:40|340.91|338.01|340.85|337.95|341.02|338.12|340.82|337.92|24
1644256250000|2022-02-07 17:50:50|340.84|337.94|340.91|338.01|340.97|338.07|340.84|337.94|23
1644256260000|2022-02-07 17:51:00|340.92|338.02|340.85|337.95|340.93|338.03|340.85|337.95|15
1644256270000|2022-02-07 17:51:10|340.88|337.98|340.74|337.84|340.88|337.98|340.67|337.77|27
1644256280000|2022-02-07 17:51:20|340.72|337.82|340.75|337.85|340.82|337.92|340.72|337.82|26
1644256290000|2022-02-07 17:51:30|340.77|337.87|340.86|337.96|340.94|338.04|340.76|337.86|25
1644256300000|2022-02-07 17:51:40|340.84|337.94|340.86|337.96|340.9|338|340.83|337.93|16
1644256310000|2022-02-07 17:51:50|340.89|337.99|341.04|338.14|341.14|338.24|340.82|337.92|23
1644256320000|2022-02-07 17:52:00|341.02|338.12|341.04|338.14|341.04|338.14|340.99|338.09|17
1644256330000|2022-02-07 17:52:10|341.05|338.15|341.01|338.11|341.13|338.23|341.01|338.11|28
1644256340000|2022-02-07 17:52:20|341.02|338.12|341.02|338.12|341.07|338.17|340.99|338.09|25
1644256350000|2022-02-07 17:52:30|341.04|338.14|341.1|338.2|341.1|338.2|341.02|338.12|15
1644256360000|2022-02-07 17:52:40|341.09|338.19|340.95|338.05|341.09|338.19|340.95|338.05|24
1644256370000|2022-02-07 17:52:50|340.96|338.06|340.94|338.04|340.98|338.08|340.92|338.02|15
1644256380000|2022-02-07 17:53:00|340.95|338.05|340.96|338.06|340.97|338.07|340.9|338|19
1644256390000|2022-02-07 17:53:10|340.98|338.08|340.92|338.02|341.01|338.11|340.92|338.02|17
1644256400000|2022-02-07 17:53:20|340.89|337.99|340.93|338.03|340.95|338.05|340.87|337.97|16
1644256410000|2022-02-07 17:53:30|340.96|338.06|340.93|338.03|340.96|338.06|340.92|338.02|10
1644256420000|2022-02-07 17:53:40|340.95|338.05|341|338.1|341.09|338.19|340.95|338.05|23
1644256430000|2022-02-07 17:53:50|341.02|338.12|341.01|338.11|341.04|338.14|341.01|338.11|8
1644256440000|2022-02-07 17:54:00|340.99|338.09|341.07|338.17|341.08|338.18|340.94|338.04|19
1644256450000|2022-02-07 17:54:10|341.08|338.18|341.09|338.19|341.13|338.23|341.02|338.12|17
1644256460000|2022-02-07 17:54:20|341.1|338.2|341.09|338.19|341.12|338.22|341.06|338.16|13
1644256470000|2022-02-07 17:54:30|341.1|338.2|341.03|338.13|341.12|338.22|341|338.1|32
1644256480000|2022-02-07 17:54:40|341.04|338.14|341.06|338.16|341.09|338.19|341|338.1|19
1644256490000|2022-02-07 17:54:50|341.07|338.17|341.13|338.23|341.19|338.29|341.05|338.15|20
1644256500000|2022-02-07 17:55:00|341.14|338.24|341.18|338.28|341.2|338.3|341.1|338.2|22
1644256510000|2022-02-07 17:55:10|341.19|338.29|341.2|338.3|341.22|338.32|341.18|338.28|14
1644256520000|2022-02-07 17:55:20|341.19|338.29|341.18|338.28|341.22|338.32|341.14|338.24|22
1644256530000|2022-02-07 17:55:30|341.21|338.31|341.11|338.21|341.22|338.32|341.06|338.16|25
1644256540000|2022-02-07 17:55:40|341.13|338.23|341.18|338.28|341.23|338.33|341.13|338.23|19
1644256550000|2022-02-07 17:55:50|341.21|338.31|341.21|338.31|341.24|338.34|341.14|338.24|25
1644256560000|2022-02-07 17:56:00|341.2|338.3|341.18|338.28|341.24|338.34|341.15|338.25|23
1644256570000|2022-02-07 17:56:10|341.21|338.31|341.63|338.73|341.63|338.73|341.17|338.27|28
1644256580000|2022-02-07 17:56:20|341.64|338.74|341.26|338.36|341.65|338.75|341.26|338.36|27
1644256590000|2022-02-07 17:56:30|341.29|338.39|341.24|338.34|341.38|338.48|341.23|338.33|18
1644256600000|2022-02-07 17:56:40|341.26|338.36|341.35|338.45|341.35|338.45|341.25|338.35|27
1644256610000|2022-02-07 17:56:50|341.29|338.39|341.28|338.38|341.3|338.4|341.21|338.31|21
1644256620000|2022-02-07 17:57:00|341.33|338.43|341.21|338.31|341.33|338.43|341.2|338.3|16
1644256630000|2022-02-07 17:57:10|341.2|338.3|341.05|338.15|341.21|338.31|341.02|338.12|26
1644256640000|2022-02-07 17:57:20|341.17|338.27|341.31|338.41|341.31|338.41|341.08|338.18|30
1644256650000|2022-02-07 17:57:30|341.28|338.38|341.16|338.26|341.32|338.42|341.15|338.25|27
1644256660000|2022-02-07 17:57:40|341.21|338.31|341.18|338.28|341.21|338.31|341.13|338.23|24
1644256670000|2022-02-07 17:57:50|341.2|338.3|341.21|338.31|341.24|338.34|341.18|338.28|31
1644256680000|2022-02-07 17:58:00|341.24|338.34|341.08|338.18|341.27|338.37|341.03|338.13|26
1644256690000|2022-02-07 17:58:10|341.09|338.19|341.1|338.2|341.15|338.25|341.05|338.15|22
1644256700000|2022-02-07 17:58:20|341.16|338.26|341.15|338.25|341.27|338.37|341.13|338.23|26
1644256710000|2022-02-07 17:58:30|341.14|338.24|341.13|338.23|341.16|338.26|341.11|338.21|12
1644256720000|2022-02-07 17:58:40|341.14|338.24|341.14|338.24|341.15|338.25|341.12|338.22|11
1644256730000|2022-02-07 17:58:50|341.15|338.25|341.21|338.31|341.25|338.35|341.14|338.24|22
1644256740000|2022-02-07 17:59:00|341.22|338.32|341.3|338.4|341.3|338.4|341.22|338.32|21
1644256750000|2022-02-07 17:59:10|341.32|338.42|341.35|338.45|341.37|338.47|341.3|338.4|17
1644256760000|2022-02-07 17:59:20|341.31|338.41|341.31|338.41|341.34|338.44|341.28|338.38|18
1644256770000|2022-02-07 17:59:30|341.32|338.42|341.41|338.51|341.42|338.52|341.32|338.42|17
1644256780000|2022-02-07 17:59:40|341.42|338.52|341.42|338.52|341.47|338.57|341.4|338.5|24
1644256790000|2022-02-07 17:59:50|341.41|338.51|341.44|338.54|341.47|338.57|341.41|338.51|19
1644256800000|2022-02-07 18:00:00|341.42|338.52|341.45|338.55|341.48|338.58|341.41|338.51|20
1644256810000|2022-02-07 18:00:10|341.48|338.58|341.76|338.86|341.81|338.91|341.48|338.58|27
1644256820000|2022-02-07 18:00:20|341.78|338.88|341.61|338.71|341.78|338.88|341.61|338.71|23
1644256830000|2022-02-07 18:00:30|341.6|338.7|341.51|338.61|341.61|338.71|341.47|338.57|18
1644256840000|2022-02-07 18:00:40|341.49|338.59|341.38|338.48|341.52|338.62|341.38|338.48|25
1644256850000|2022-02-07 18:00:50|341.39|338.49|341.11|338.21|341.4|338.5|341.11|338.21|28
1644256860000|2022-02-07 18:01:00|341.12|338.22|340.96|338.06|341.12|338.22|340.95|338.05|27
1644256870000|2022-02-07 18:01:10|340.95|338.05|340.98|338.08|341|338.1|340.95|338.05|17
1644256880000|2022-02-07 18:01:20|340.97|338.07|340.8|337.9|340.97|338.07|340.8|337.9|19
1644256890000|2022-02-07 18:01:30|340.82|337.92|341|338.1|341.02|338.12|340.81|337.91|23
1644256900000|2022-02-07 18:01:40|340.97|338.07|340.98|338.08|340.98|338.08|340.84|337.94|22
1644256910000|2022-02-07 18:01:50|341.03|338.13|341.03|338.13|341.05|338.15|340.99|338.09|18
1644256920000|2022-02-07 18:02:00|341.02|338.12|341.31|338.41|341.31|338.41|341.02|338.12|27
1644256930000|2022-02-07 18:02:10|341.3|338.4|341.6|338.7|341.76|338.86|341.3|338.4|33
1644256940000|2022-02-07 18:02:20|341.51|338.61|341.4|338.5|341.58|338.68|341.37|338.47|22
1644256950000|2022-02-07 18:02:30|341.41|338.51|341.53|338.63|341.59|338.69|341.36|338.46|27
1644256960000|2022-02-07 18:02:40|341.55|338.65|341.45|338.55|341.55|338.65|341.45|338.55|12
1644256970000|2022-02-07 18:02:50|341.5|338.6|341.46|338.56|341.53|338.63|341.44|338.54|15
1644256980000|2022-02-07 18:03:00|341.45|338.55|341.54|338.64|341.61|338.71|341.28|338.38|24
1644256990000|2022-02-07 18:03:10|341.61|338.71|341.65|338.75|341.9|339|341.59|338.69|32
1644257000000|2022-02-07 18:03:20|341.66|338.76|341.76|338.86|341.81|338.91|341.6|338.7|33
1644257010000|2022-02-07 18:03:30|341.8|338.9|341.64|338.74|341.89|338.99|341.59|338.69|34
1644257020000|2022-02-07 18:03:40|341.73|338.83|341.99|339.09|342.23|339.33|341.73|338.83|32
1644257030000|2022-02-07 18:03:50|341.97|339.07|341.82|338.92|341.98|339.08|341.78|338.88|22
1644257040000|2022-02-07 18:04:00|341.8|338.9|341.98|339.08|341.98|339.08|341.79|338.89|22
1644257050000|2022-02-07 18:04:10|341.99|339.09|341.91|339.01|342.01|339.11|341.91|339.01|18
1644257060000|2022-02-07 18:04:20|341.9|339|341.83|338.93|341.91|339.01|341.77|338.87|17
1644257070000|2022-02-07 18:04:30|341.84|338.94|341.81|338.91|341.86|338.96|341.79|338.89|10
1644257080000|2022-02-07 18:04:40|341.8|338.9|341.82|338.92|341.82|338.92|341.79|338.89|12
1644257090000|2022-02-07 18:04:50|341.83|338.93|341.7|338.8|341.83|338.93|341.68|338.78|22
1644257100000|2022-02-07 18:05:00|341.74|338.84|341.72|338.82|341.89|338.99|341.68|338.78|31
1644257110000|2022-02-07 18:05:10|341.73|338.83|341.53|338.63|341.78|338.88|341.53|338.63|23
1644257120000|2022-02-07 18:05:20|341.55|338.65|341.38|338.48|341.55|338.65|341.38|338.48|23
1644257130000|2022-02-07 18:05:30|341.36|338.46|341.33|338.43|341.36|338.46|341.22|338.32|26
1644257140000|2022-02-07 18:05:40|341.31|338.41|341.23|338.33|341.31|338.41|341.17|338.27|23
1644257150000|2022-02-07 18:05:50|341.21|338.31|341.21|338.31|341.27|338.37|341.21|338.31|20
1644257160000|2022-02-07 18:06:00|341.2|338.3|341.19|338.29|341.23|338.33|341.11|338.21|29
1644257170000|2022-02-07 18:06:10|341.22|338.32|341.14|338.24|341.23|338.33|341.14|338.24|13
1644257180000|2022-02-07 18:06:20|341.13|338.23|341.14|338.24|341.16|338.26|341.12|338.22|17
1644257190000|2022-02-07 18:06:30|341.15|338.25|341.09|338.19|341.15|338.25|341.08|338.18|8
1644257200000|2022-02-07 18:06:40|341.13|338.23|340.99|338.09|341.15|338.25|340.88|337.98|32
1644257210000|2022-02-07 18:06:50|341.02|338.12|340.88|337.98|341.02|338.12|340.83|337.93|26
1644257220000|2022-02-07 18:07:00|340.87|337.97|341.01|338.11|341.02|338.12|340.84|337.94|19
1644257230000|2022-02-07 18:07:10|341.02|338.12|341.09|338.19|341.11|338.21|340.98|338.08|23
1644257240000|2022-02-07 18:07:20|341.14|338.24|341.31|338.41|341.32|338.42|341.1|338.2|28
1644257250000|2022-02-07 18:07:30|341.34|338.44|341.3|338.4|341.36|338.46|341.24|338.34|28
1644257260000|2022-02-07 18:07:40|341.31|338.41|341.47|338.57|341.47|338.57|341.31|338.41|27
1644257270000|2022-02-07 18:07:50|341.48|338.58|341.61|338.71|341.62|338.72|341.47|338.57|20
1644257280000|2022-02-07 18:08:00|341.59|338.69|341.6|338.7|341.68|338.78|341.52|338.62|28
1644257290000|2022-02-07 18:08:10|341.59|338.69|341.48|338.58|341.62|338.72|341.48|338.58|25
1644257300000|2022-02-07 18:08:20|341.53|338.63|341.55|338.65|341.56|338.66|341.46|338.56|26
1644257310000|2022-02-07 18:08:30|341.58|338.68|341.55|338.65|341.6|338.7|341.53|338.63|16
1644257320000|2022-02-07 18:08:40|341.56|338.66|341.77|338.87|341.82|338.92|341.54|338.64|28
1644257330000|2022-02-07 18:08:50|341.78|338.88|341.86|338.96|342.04|339.14|341.76|338.86|35
1644257340000|2022-02-07 18:09:00|341.84|338.94|341.78|338.88|341.87|338.97|341.71|338.81|22
1644257350000|2022-02-07 18:09:10|341.77|338.87|341.77|338.87|341.85|338.95|341.74|338.84|23
1644257360000|2022-02-07 18:09:20|341.79|338.89|341.8|338.9|341.82|338.92|341.76|338.86|20
1644257370000|2022-02-07 18:09:30|341.81|338.91|341.9|339|341.96|339.06|341.78|338.88|24
1644257380000|2022-02-07 18:09:40|341.91|339.01|342.07|339.17|342.07|339.17|341.9|339|21
1644257390000|2022-02-07 18:09:50|342.08|339.18|342.2|339.3|342.21|339.31|342.08|339.18|21
1644257400000|2022-02-07 18:10:00|342.18|339.28|342.21|339.31|342.23|339.33|342.14|339.24|19
1644257410000|2022-02-07 18:10:10|342.19|339.29|342.08|339.18|342.19|339.29|342.03|339.13|31
1644257420000|2022-02-07 18:10:20|342.09|339.19|342|339.1|342.1|339.2|341.97|339.07|32
1644257430000|2022-02-07 18:10:30|341.97|339.07|342.05|339.15|342.08|339.18|341.96|339.06|26
1644257440000|2022-02-07 18:10:40|342.08|339.18|342.13|339.23|342.16|339.26|342.08|339.18|24
1644257450000|2022-02-07 18:10:50|342.15|339.25|342.26|339.36|342.29|339.39|342.11|339.21|21
1644257460000|2022-02-07 18:11:00|342.28|339.38|342.8|339.9|342.8|339.9|342.27|339.37|36
1644257470000|2022-02-07 18:11:10|342.91|340.01|343.17|340.27|343.41|340.51|342.89|339.99|34
1644257480000|2022-02-07 18:11:20|343.19|340.29|343.09|340.19|343.36|340.46|343.07|340.17|34
1644257490000|2022-02-07 18:11:30|343.12|340.22|342.78|339.88|343.12|340.22|342.73|339.83|34
1644257500000|2022-02-07 18:11:40|342.77|339.87|342.61|339.71|342.77|339.87|342.6|339.7|34
1644257510000|2022-02-07 18:11:50|342.69|339.79|342.59|339.69|342.69|339.79|342.49|339.59|29
1644257520000|2022-02-07 18:12:00|342.65|339.75|342.9|340|342.9|340|342.61|339.71|34
1644257530000|2022-02-07 18:12:10|342.88|339.98|342.84|339.94|342.98|340.08|342.82|339.92|30
1644257540000|2022-02-07 18:12:20|342.81|339.91|342.81|339.91|342.85|339.95|342.72|339.82|28
1644257550000|2022-02-07 18:12:30|342.79|339.89|342.78|339.88|342.86|339.96|342.73|339.83|25
1644257560000|2022-02-07 18:12:40|342.77|339.87|342.81|339.91|342.91|340.01|342.77|339.87|30
1644257570000|2022-02-07 18:12:50|342.85|339.95|342.88|339.98|343.02|340.12|342.81|339.91|32
1644257580000|2022-02-07 18:13:00|342.87|339.97|342.91|340.01|342.92|340.02|342.69|339.79|32
1644257590000|2022-02-07 18:13:10|342.97|340.07|342.91|340.01|342.97|340.07|342.82|339.92|24
1644257600000|2022-02-07 18:13:20|342.9|340|343.16|340.26|343.16|340.26|342.89|339.99|28
1644257610000|2022-02-07 18:13:30|343.15|340.25|342.9|340|343.18|340.28|342.9|340|29
1644257620000|2022-02-07 18:13:40|343|340.1|342.66|339.76|343|340.1|342.64|339.74|23
1644257630000|2022-02-07 18:13:50|342.65|339.75|342.68|339.78|342.76|339.86|342.58|339.68|30
1644257640000|2022-02-07 18:14:00|342.66|339.76|342.66|339.76|342.73|339.83|342.62|339.72|29
1644257650000|2022-02-07 18:14:10|342.67|339.77|342.44|339.54|342.67|339.77|342.39|339.49|26
1644257660000|2022-02-07 18:14:20|342.39|339.49|342.44|339.54|342.44|339.54|342.38|339.48|25
1644257670000|2022-02-07 18:14:30|342.43|339.53|342.24|339.34|342.44|339.54|342.23|339.33|22
1644257680000|2022-02-07 18:14:40|342.25|339.35|342.15|339.25|342.25|339.35|342.07|339.17|26
1644257690000|2022-02-07 18:14:50|342.16|339.26|342.28|339.38|342.28|339.38|342.14|339.24|22
1644257700000|2022-02-07 18:15:00|342.24|339.34|342.11|339.21|342.27|339.37|342.11|339.21|25
1644257710000|2022-02-07 18:15:10|342.19|339.29|342.3|339.4|342.32|339.42|342.17|339.27|27
1644257720000|2022-02-07 18:15:20|342.31|339.41|342.18|339.28|342.31|339.41|342.16|339.26|21
1644257730000|2022-02-07 18:15:30|342.16|339.26|342.22|339.32|342.24|339.34|342.15|339.25|25
1644257740000|2022-02-07 18:15:40|342.23|339.33|342.32|339.42|342.32|339.42|342.19|339.29|25
1644257750000|2022-02-07 18:15:50|342.25|339.35|342.34|339.44|342.34|339.44|342.25|339.35|17
1644257760000|2022-02-07 18:16:00|342.35|339.45|342.18|339.28|342.35|339.45|342.13|339.23|26
1644257770000|2022-02-07 18:16:10|342.17|339.27|342.16|339.26|342.22|339.32|342.15|339.25|22
1644257780000|2022-02-07 18:16:20|342.14|339.24|342.32|339.42|342.36|339.46|342.14|339.24|25
1644257790000|2022-02-07 18:16:30|342.31|339.41|342.14|339.24|342.32|339.42|342.14|339.24|21
1644257800000|2022-02-07 18:16:40|342.15|339.25|342.17|339.27|342.19|339.29|342.13|339.23|23
1644257810000|2022-02-07 18:16:50|342.14|339.24|342.21|339.31|342.22|339.32|342.12|339.22|22
1644257820000|2022-02-07 18:17:00|342.2|339.3|342.06|339.16|342.21|339.31|342.06|339.16|28
1644257830000|2022-02-07 18:17:10|342.09|339.19|342.04|339.14|342.09|339.19|342|339.1|18
1644257840000|2022-02-07 18:17:20|342.03|339.13|342.04|339.14|342.1|339.2|342.02|339.12|16
1644257850000|2022-02-07 18:17:30|342.02|339.12|342.03|339.13|342.07|339.17|342.02|339.12|16
1644257860000|2022-02-07 18:17:40|342.02|339.12|342.05|339.15|342.06|339.16|342.01|339.11|15
1644257870000|2022-02-07 18:17:50|342.03|339.13|341.83|338.93|342.07|339.17|341.82|338.92|21
1644257880000|2022-02-07 18:18:00|341.77|338.87|341.76|338.86|341.81|338.91|341.66|338.76|27
1644257890000|2022-02-07 18:18:10|341.77|338.87|341.7|338.8|341.77|338.87|341.7|338.8|21
1644257900000|2022-02-07 18:18:20|341.71|338.81|341.75|338.85|341.77|338.87|341.71|338.81|28
1644257910000|2022-02-07 18:18:30|341.76|338.86|341.79|338.89|341.82|338.92|341.75|338.85|18
1644257920000|2022-02-07 18:18:40|341.78|338.88|341.69|338.79|341.78|338.88|341.62|338.72|25
1644257930000|2022-02-07 18:18:50|341.67|338.77|341.61|338.71|341.7|338.8|341.6|338.7|20
1644257940000|2022-02-07 18:19:00|341.62|338.72|341.55|338.65|341.63|338.73|341.51|338.61|23
1644257950000|2022-02-07 18:19:10|341.54|338.64|341.52|338.62|341.57|338.67|341.52|338.62|12
1644257960000|2022-02-07 18:19:20|341.5|338.6|341.47|338.57|341.56|338.66|341.47|338.57|18
1644257970000|2022-02-07 18:19:30|341.5|338.6|341.49|338.59|341.51|338.61|341.46|338.56|19
1644257980000|2022-02-07 18:19:40|341.5|338.6|341.51|338.61|341.54|338.64|341.43|338.53|15
1644257990000|2022-02-07 18:19:50|341.53|338.63|341.46|338.56|341.56|338.66|341.45|338.55|20
1644258000000|2022-02-07 18:20:00|341.47|338.57|341.45|338.55|341.48|338.58|341.43|338.53|24
1644258010000|2022-02-07 18:20:10|341.43|338.53|341.41|338.51|341.45|338.55|341.4|338.5|20
1644258020000|2022-02-07 18:20:20|341.42|338.52|341.45|338.55|341.45|338.55|341.39|338.49|16
1644258030000|2022-02-07 18:20:30|341.49|338.59|341.52|338.62|341.57|338.67|341.47|338.57|21
1644258040000|2022-02-07 18:20:40|341.53|338.63|341.55|338.65|341.56|338.66|341.5|338.6|25
1644258050000|2022-02-07 18:20:50|341.56|338.66|341.51|338.61|341.57|338.67|341.48|338.58|24
1644258060000|2022-02-07 18:21:00|341.49|338.59|341.58|338.68|341.63|338.73|341.49|338.59|23
1644258070000|2022-02-07 18:21:10|341.59|338.69|341.62|338.72|341.67|338.77|341.56|338.66|22
1644258080000|2022-02-07 18:21:20|341.65|338.75|341.84|338.94|341.94|339.04|341.58|338.68|28
1644258090000|2022-02-07 18:21:30|341.87|338.97|341.79|338.89|341.87|338.97|341.76|338.86|18
1644258100000|2022-02-07 18:21:40|341.78|338.88|341.62|338.72|341.86|338.96|341.6|338.7|20
1644258110000|2022-02-07 18:21:50|341.56|338.66|341.52|338.62|341.65|338.75|341.49|338.59|26
1644258120000|2022-02-07 18:22:00|341.51|338.61|341.64|338.74|341.69|338.79|341.51|338.61|25
1644258130000|2022-02-07 18:22:10|341.66|338.76|341.7|338.8|341.7|338.8|341.64|338.74|19
1644258140000|2022-02-07 18:22:20|341.71|338.81|341.68|338.78|341.72|338.82|341.68|338.78|25
1644258150000|2022-02-07 18:22:30|341.69|338.79|341.7|338.8|341.74|338.84|341.68|338.78|16
1644258160000|2022-02-07 18:22:40|341.69|338.79|341.7|338.8|341.76|338.86|341.66|338.76|25
1644258170000|2022-02-07 18:22:50|341.73|338.83|341.82|338.92|341.82|338.92|341.69|338.79|19
1644258180000|2022-02-07 18:23:00|341.79|338.89|342.09|339.19|342.12|339.22|341.79|338.89|27
1644258190000|2022-02-07 18:23:10|342.12|339.22|342.12|339.22|342.2|339.3|342.09|339.19|23
1644258200000|2022-02-07 18:23:20|342.11|339.21|341.96|339.06|342.11|339.21|341.96|339.06|22
1644258210000|2022-02-07 18:23:30|341.97|339.07|341.99|339.09|342.04|339.14|341.97|339.07|17
1644258220000|2022-02-07 18:23:40|342.01|339.11|341.83|338.93|342.01|339.11|341.83|338.93|23
1644258230000|2022-02-07 18:23:50|341.81|338.91|341.91|339.01|341.95|339.05|341.77|338.87|27
1644258240000|2022-02-07 18:24:00|341.9|339|341.77|338.87|341.93|339.03|341.72|338.82|23
1644258250000|2022-02-07 18:24:10|341.8|338.9|341.69|338.79|341.8|338.9|341.69|338.79|22
1644258260000|2022-02-07 18:24:20|341.7|338.8|341.72|338.82|341.77|338.87|341.69|338.79|21
1644258270000|2022-02-07 18:24:30|341.71|338.81|341.78|338.88|341.8|338.9|341.71|338.81|24
1644258280000|2022-02-07 18:24:40|341.72|338.82|341.73|338.83|341.8|338.9|341.71|338.81|24
1644258290000|2022-02-07 18:24:50|341.69|338.79|341.74|338.84|341.77|338.87|341.69|338.79|24
1644258300000|2022-02-07 18:25:00|341.73|338.83|341.81|338.91|341.82|338.92|341.72|338.82|23
1644258310000|2022-02-07 18:25:10|341.79|338.89|341.65|338.75|341.8|338.9|341.62|338.72|24
1644258320000|2022-02-07 18:25:20|341.61|338.71|341.55|338.65|341.64|338.74|341.54|338.64|22
1644258330000|2022-02-07 18:25:30|341.56|338.66|341.55|338.65|341.58|338.68|341.52|338.62|18
1644258340000|2022-02-07 18:25:40|341.54|338.64|341.41|338.51|341.56|338.66|341.38|338.48|22
1644258350000|2022-02-07 18:25:50|341.4|338.5|341.19|338.29|341.45|338.55|341.18|338.28|22
1644258360000|2022-02-07 18:26:00|341.2|338.3|341.16|338.26|341.22|338.32|341.11|338.21|33
1644258370000|2022-02-07 18:26:10|341.11|338.21|340.93|338.03|341.13|338.23|340.93|338.03|23
1644258380000|2022-02-07 18:26:20|340.92|338.02|340.94|338.04|340.98|338.08|340.91|338.01|18
1644258390000|2022-02-07 18:26:30|340.93|338.03|340.95|338.05|341|338.1|340.9|338|18
1644258400000|2022-02-07 18:26:40|340.96|338.06|340.87|337.97|341|338.1|340.84|337.94|24
1644258410000|2022-02-07 18:26:50|340.86|337.96|340.82|337.92|340.9|338|340.81|337.91|27
1644258420000|2022-02-07 18:27:00|340.81|337.91|340.84|337.94|340.87|337.97|340.8|337.9|22
1644258430000|2022-02-07 18:27:10|340.87|337.97|340.85|337.95|340.88|337.98|340.82|337.92|25
1644258440000|2022-02-07 18:27:20|340.88|337.98|340.9|338|340.92|338.02|340.84|337.94|24
1644258450000|2022-02-07 18:27:30|340.92|338.02|341.02|338.12|341.06|338.16|340.92|338.02|26
1644258460000|2022-02-07 18:27:40|341.06|338.16|341.02|338.12|341.14|338.24|341.02|338.12|22
1644258470000|2022-02-07 18:27:50|341.03|338.13|340.99|338.09|341.05|338.15|340.99|338.09|20
1644258480000|2022-02-07 18:28:00|341.01|338.11|341.04|338.14|341.07|338.17|340.98|338.08|23
1644258490000|2022-02-07 18:28:10|341.05|338.15|341.15|338.25|341.16|338.26|341.04|338.14|17
1644258500000|2022-02-07 18:28:20|341.13|338.23|341.27|338.37|341.27|338.37|341.11|338.21|23
1644258510000|2022-02-07 18:28:30|341.24|338.34|341.11|338.21|341.24|338.34|341.11|338.21|21
1644258520000|2022-02-07 18:28:40|341.13|338.23|341.24|338.34|341.24|338.34|341.13|338.23|20
1644258530000|2022-02-07 18:28:50|341.21|338.31|341.33|338.43|341.33|338.43|341.19|338.29|30
1644258540000|2022-02-07 18:29:00|341.34|338.44|341.29|338.39|341.35|338.45|341.29|338.39|22
1644258550000|2022-02-07 18:29:10|341.3|338.4|341.25|338.35|341.32|338.42|341.19|338.29|29
1644258560000|2022-02-07 18:29:20|341.24|338.34|341.15|338.25|341.28|338.38|341.12|338.22|17
1644258570000|2022-02-07 18:29:30|341.14|338.24|340.9|338|341.15|338.25|340.9|338|24
1644258580000|2022-02-07 18:29:40|340.94|338.04|341.26|338.36|341.27|338.37|340.79|337.89|30
1644258590000|2022-02-07 18:29:50|341.31|338.41|340.99|338.09|341.31|338.41|340.98|338.08|34
1644258600000|2022-02-07 18:30:00|341.01|338.11|341.22|338.32|341.27|338.37|341.01|338.11|23
1644258610000|2022-02-07 18:30:10|341.23|338.33|341.19|338.29|341.28|338.38|341.14|338.24|19
1644258620000|2022-02-07 18:30:20|341.16|338.26|341.25|338.35|341.28|338.38|341.16|338.26|25
1644258630000|2022-02-07 18:30:30|341.24|338.34|341.09|338.19|341.25|338.35|341.09|338.19|28
1644258640000|2022-02-07 18:30:40|341.1|338.2|341.16|338.26|341.19|338.29|341.09|338.19|14
1644258650000|2022-02-07 18:30:50|341.14|338.24|341.2|338.3|341.26|338.36|341.13|338.23|27
1644258660000|2022-02-07 18:31:00|341.17|338.27|341.3|338.4|341.35|338.45|341.17|338.27|27
1644258670000|2022-02-07 18:31:10|341.29|338.39|341.2|338.3|341.31|338.41|341.19|338.29|25
1644258680000|2022-02-07 18:31:20|341.19|338.29|341.23|338.33|341.31|338.41|341.19|338.29|18
1644258690000|2022-02-07 18:31:30|341.22|338.32|341.26|338.36|341.26|338.36|341.18|338.28|20
1644258700000|2022-02-07 18:31:40|341.29|338.39|341.35|338.45|341.39|338.49|341.18|338.28|28
1644258710000|2022-02-07 18:31:50|341.36|338.46|341.29|338.39|341.42|338.52|341.28|338.38|22
1644258720000|2022-02-07 18:32:00|341.25|338.35|341.26|338.36|341.37|338.47|341.24|338.34|26
1644258730000|2022-02-07 18:32:10|341.25|338.35|341.24|338.34|341.3|338.4|341.21|338.31|28
1644258740000|2022-02-07 18:32:20|341.27|338.37|341.3|338.4|341.31|338.41|341.24|338.34|21
1644258750000|2022-02-07 18:32:30|341.28|338.38|341.35|338.45|341.35|338.45|341.27|338.37|15
1644258760000|2022-02-07 18:32:40|341.32|338.42|341.41|338.51|341.45|338.55|341.3|338.4|27
1644258770000|2022-02-07 18:32:50|341.4|338.5|341.5|338.6|341.59|338.69|341.39|338.49|29
1644258780000|2022-02-07 18:33:00|341.49|338.59|341.62|338.72|341.62|338.72|341.48|338.58|25
1644258790000|2022-02-07 18:33:10|341.53|338.63|341.64|338.74|341.7|338.8|341.53|338.63|27
1644258800000|2022-02-07 18:33:20|341.63|338.73|341.55|338.65|341.66|338.76|341.55|338.65|21
1644258810000|2022-02-07 18:33:30|341.57|338.67|341.55|338.65|341.57|338.67|341.51|338.61|16
1644258820000|2022-02-07 18:33:40|341.54|338.64|341.6|338.7|341.64|338.74|341.52|338.62|22
1644258830000|2022-02-07 18:33:50|341.61|338.71|341.65|338.75|341.68|338.78|341.6|338.7|17
1644258840000|2022-02-07 18:34:00|341.63|338.73|341.6|338.7|341.68|338.78|341.6|338.7|16
1644258850000|2022-02-07 18:34:10|341.59|338.69|341.6|338.7|341.65|338.75|341.57|338.67|18
1644258860000|2022-02-07 18:34:20|341.64|338.74|341.54|338.64|341.64|338.74|341.51|338.61|17
1644258870000|2022-02-07 18:34:30|341.51|338.61|341.47|338.57|341.55|338.65|341.44|338.54|22
1644258880000|2022-02-07 18:34:40|341.48|338.58|341.48|338.58|341.55|338.65|341.45|338.55|22
1644258890000|2022-02-07 18:34:50|341.45|338.55|341.66|338.76|341.67|338.77|341.45|338.55|23
1644258900000|2022-02-07 18:35:00|341.64|338.74|341.67|338.77|341.67|338.77|341.61|338.71|15
1644258910000|2022-02-07 18:35:10|341.66|338.76|341.6|338.7|341.66|338.76|341.59|338.69|19
1644258920000|2022-02-07 18:35:20|341.59|338.69|341.63|338.73|341.73|338.83|341.59|338.69|28
1644258930000|2022-02-07 18:35:30|341.66|338.76|341.67|338.77|341.71|338.81|341.66|338.76|19
1644258940000|2022-02-07 18:35:40|341.66|338.76|341.59|338.69|341.69|338.79|341.55|338.65|16
1644258950000|2022-02-07 18:35:50|341.58|338.68|341.59|338.69|341.62|338.72|341.57|338.67|17
1644258960000|2022-02-07 18:36:00|341.58|338.68|341.56|338.66|341.61|338.71|341.55|338.65|15
1644258970000|2022-02-07 18:36:10|341.58|338.68|341.59|338.69|341.64|338.74|341.56|338.66|14
1644258980000|2022-02-07 18:36:20|341.61|338.71|341.57|338.67|341.65|338.75|341.54|338.64|23
1644258990000|2022-02-07 18:36:30|341.56|338.66|341.45|338.55|341.56|338.66|341.42|338.52|22
1644259000000|2022-02-07 18:36:40|341.46|338.56|341.39|338.49|341.46|338.56|341.37|338.47|16
1644259010000|2022-02-07 18:36:50|341.4|338.5|341.24|338.34|341.41|338.51|341.16|338.26|24
1644259020000|2022-02-07 18:37:00|341.25|338.35|341.09|338.19|341.26|338.36|341.09|338.19|30
1644259030000|2022-02-07 18:37:10|341.12|338.22|341.11|338.21|341.18|338.28|341.07|338.17|24
1644259040000|2022-02-07 18:37:20|341.12|338.22|341.1|338.2|341.14|338.24|341.06|338.16|19
1644259050000|2022-02-07 18:37:30|341.11|338.21|340.93|338.03|341.12|338.22|340.93|338.03|23
1644259060000|2022-02-07 18:37:40|340.94|338.04|341.01|338.11|341.05|338.15|340.92|338.02|22
1644259070000|2022-02-07 18:37:50|341.02|338.12|341.05|338.15|341.05|338.15|340.98|338.08|22
1644259080000|2022-02-07 18:38:00|341.02|338.12|340.95|338.05|341.05|338.15|340.95|338.05|18
1644259090000|2022-02-07 18:38:10|340.96|338.06|341.01|338.11|341.01|338.11|340.94|338.04|17
1644259100000|2022-02-07 18:38:20|341.02|338.12|341.03|338.13|341.07|338.17|340.99|338.09|20
1644259110000|2022-02-07 18:38:30|341.06|338.16|341|338.1|341.07|338.17|340.91|338.01|25
1644259120000|2022-02-07 18:38:40|340.95|338.05|341.35|338.45|341.35|338.45|340.94|338.04|28
1644259130000|2022-02-07 18:38:50|341.34|338.44|341.3|338.4|341.35|338.45|341.26|338.36|23
1644259140000|2022-02-07 18:39:00|341.31|338.41|341.33|338.43|341.34|338.44|341.26|338.36|20
1644259150000|2022-02-07 18:39:10|341.3|338.4|341.33|338.43|341.35|338.45|341.28|338.38|16
1644259160000|2022-02-07 18:39:20|341.31|338.41|341.56|338.66|341.56|338.66|341.31|338.41|27
1644259170000|2022-02-07 18:39:30|341.57|338.67|341.53|338.63|341.58|338.68|341.46|338.56|23
1644259180000|2022-02-07 18:39:40|341.52|338.62|341.5|338.6|341.54|338.64|341.47|338.57|18
1644259190000|2022-02-07 18:39:50|341.48|338.58|341.53|338.63|341.58|338.68|341.48|338.58|19
1644259200000|2022-02-07 18:40:00|341.54|338.64|341.51|338.61|341.59|338.69|341.47|338.57|29
1644259210000|2022-02-07 18:40:10|341.49|338.59|341.41|338.51|341.52|338.62|341.39|338.49|21
1644259220000|2022-02-07 18:40:20|341.43|338.53|341.44|338.54|341.45|338.55|341.41|338.51|8
1644259230000|2022-02-07 18:40:30|341.45|338.55|341.5|338.6|341.5|338.6|341.45|338.55|14
1644259240000|2022-02-07 18:40:40|341.49|338.59|341.36|338.46|341.49|338.59|341.32|338.42|25
1644259250000|2022-02-07 18:40:50|341.35|338.45|341.39|338.49|341.41|338.51|341.35|338.45|10
1644259260000|2022-02-07 18:41:00|341.4|338.5|341.38|338.48|341.44|338.54|341.36|338.46|20
1644259270000|2022-02-07 18:41:10|341.39|338.49|341.43|338.53|341.44|338.54|341.38|338.48|18
1644259280000|2022-02-07 18:41:20|341.45|338.55|341.46|338.56|341.48|338.58|341.42|338.52|17
1644259290000|2022-02-07 18:41:30|341.47|338.57|341.58|338.68|341.58|338.68|341.47|338.57|22
1644259300000|2022-02-07 18:41:40|341.57|338.67|341.49|338.59|341.59|338.69|341.47|338.57|24
1644259310000|2022-02-07 18:41:50|341.52|338.62|341.51|338.61|341.54|338.64|341.49|338.59|18
1644259320000|2022-02-07 18:42:00|341.53|338.63|341.51|338.61|341.54|338.64|341.49|338.59|19
1644259330000|2022-02-07 18:42:10|341.52|338.62|341.28|338.38|341.55|338.65|341.26|338.36|28
1644259340000|2022-02-07 18:42:20|341.29|338.39|341.23|338.33|341.29|338.39|341.2|338.3|24
1644259350000|2022-02-07 18:42:30|341.24|338.34|341.19|338.29|341.27|338.37|341.12|338.22|26
1644259360000|2022-02-07 18:42:40|341.2|338.3|341.16|338.26|341.22|338.32|341.11|338.21|21
1644259370000|2022-02-07 18:42:50|341.09|338.19|340.96|338.06|341.16|338.26|340.96|338.06|24
1644259380000|2022-02-07 18:43:00|340.92|338.02|341.04|338.14|341.04|338.14|340.91|338.01|23
1644259390000|2022-02-07 18:43:10|341|338.1|340.89|337.99|341.01|338.11|340.87|337.97|21
1644259400000|2022-02-07 18:43:20|340.88|337.98|340.83|337.93|340.91|338.01|340.83|337.93|15
1644259410000|2022-02-07 18:43:30|340.84|337.94|340.74|337.84|340.87|337.97|340.71|337.81|24
1644259420000|2022-02-07 18:43:40|340.77|337.87|340.53|337.63|340.77|337.87|340.51|337.61|28
1644259430000|2022-02-07 18:43:50|340.51|337.61|340.49|337.59|340.51|337.61|340.45|337.55|21
1644259440000|2022-02-07 18:44:00|340.48|337.58|340.37|337.47|340.48|337.58|340.35|337.45|14
1644259450000|2022-02-07 18:44:10|340.36|337.46|340.37|337.47|340.41|337.51|340.35|337.45|18
1644259460000|2022-02-07 18:44:20|340.36|337.46|340.31|337.41|340.45|337.55|340.3|337.4|29
1644259470000|2022-02-07 18:44:30|340.33|337.43|340.06|337.16|340.34|337.44|340.04|337.14|27
1644259480000|2022-02-07 18:44:40|340.04|337.14|340.02|337.12|340.1|337.2|339.97|337.07|32
1644259490000|2022-02-07 18:44:50|340.03|337.13|339.79|336.89|340.04|337.14|339.79|336.89|24
1644259500000|2022-02-07 18:45:00|339.86|336.96|339.62|336.72|339.86|336.96|339.57|336.67|19
1644259510000|2022-02-07 18:45:10|339.56|336.66|339.42|336.52|339.56|336.66|339.38|336.48|18
1644259520000|2022-02-07 18:45:20|339.41|336.51|339.69|336.79|339.7|336.8|339.39|336.49|24
1644259530000|2022-02-07 18:45:30|339.7|336.8|339.39|336.49|339.7|336.8|339.39|336.49|30
1644259540000|2022-02-07 18:45:40|339.4|336.5|339.35|336.45|339.43|336.53|339.33|336.43|19
1644259550000|2022-02-07 18:45:50|339.39|336.49|339.43|336.53|339.5|336.6|339.39|336.49|24
1644259560000|2022-02-07 18:46:00|339.42|336.52|339.48|336.58|339.58|336.68|339.41|336.51|24
1644259570000|2022-02-07 18:46:10|339.47|336.57|339.4|336.5|339.56|336.66|339.37|336.47|25
1644259580000|2022-02-07 18:46:20|339.45|336.55|339.41|336.51|339.45|336.55|339.39|336.49|13
1644259590000|2022-02-07 18:46:30|339.39|336.49|339.35|336.45|339.41|336.51|339.35|336.45|12
1644259600000|2022-02-07 18:46:40|339.34|336.44|339.33|336.43|339.43|336.53|339.32|336.42|17
1644259610000|2022-02-07 18:46:50|339.32|336.42|339.32|336.42|339.36|336.46|339.28|336.38|14
1644259620000|2022-02-07 18:47:00|339.31|336.41|339.41|336.51|339.41|336.51|339.31|336.41|13
1644259630000|2022-02-07 18:47:10|339.37|336.47|339.66|336.76|339.69|336.79|339.33|336.43|28
1644259640000|2022-02-07 18:47:20|339.64|336.74|339.5|336.6|339.64|336.74|339.47|336.57|29
1644259650000|2022-02-07 18:47:30|339.51|336.61|339.5|336.6|339.53|336.63|339.47|336.57|15
1644259660000|2022-02-07 18:47:40|339.51|336.61|339.42|336.52|339.52|336.62|339.4|336.5|23
1644259670000|2022-02-07 18:47:50|339.44|336.54|339.21|336.31|339.45|336.55|339.21|336.31|18
1644259680000|2022-02-07 18:48:00|339.17|336.27|338.51|335.61|339.18|336.28|338.35|335.45|32
1644259690000|2022-02-07 18:48:10|338.54|335.64|338.15|335.25|338.54|335.64|338.11|335.21|32
1644259700000|2022-02-07 18:48:20|338.01|335.11|337.62|334.72|338.01|335.11|337.5|334.6|35
1644259710000|2022-02-07 18:48:30|337.63|334.73|336.93|334.03|337.67|334.77|336.93|334.03|34
1644259720000|2022-02-07 18:48:40|337.05|334.15|336.43|333.53|337.05|334.15|336.43|333.53|36
1644259730000|2022-02-07 18:48:50|336.59|333.69|336.69|333.79|336.71|333.81|336.51|333.61|27
1644259740000|2022-02-07 18:49:00|336.64|333.74|336.39|333.49|336.64|333.74|336.39|333.49|29
1644259750000|2022-02-07 18:49:10|336.38|333.48|336.17|333.27|336.38|333.48|336.01|333.11|32
1644259760000|2022-02-07 18:49:20|336.13|333.23|336.09|333.19|336.21|333.31|336.07|333.17|26
1644259770000|2022-02-07 18:49:30|336.08|333.18|335.54|332.64|336.1|333.2|335.49|332.59|25
1644259780000|2022-02-07 18:49:40|335.53|332.63|335.6|332.7|335.62|332.72|335.36|332.46|25
1644259790000|2022-02-07 18:49:50|335.59|332.69|335.4|332.5|335.65|332.75|335.4|332.5|26
1644259800000|2022-02-07 18:50:00|335.44|332.54|335.27|332.37|335.5|332.6|335.22|332.32|26
1644259810000|2022-02-07 18:50:10|335.26|332.36|335.04|332.14|335.26|332.36|335|332.1|30
1644259820000|2022-02-07 18:50:20|335.07|332.17|335.1|332.2|335.16|332.26|335.01|332.11|26
1644259830000|2022-02-07 18:50:30|335.11|332.21|335.27|332.37|335.38|332.48|335.09|332.19|22
1644259840000|2022-02-07 18:50:40|335.28|332.38|335.3|332.4|335.33|332.43|335.27|332.37|17
1644259850000|2022-02-07 18:50:50|335.27|332.37|335.17|332.27|335.27|332.37|335.1|332.2|19
1644259860000|2022-02-07 18:51:00|335.16|332.26|335.16|332.26|335.21|332.31|335.16|332.26|15
1644259870000|2022-02-07 18:51:10|335.2|332.3|335.3|332.4|335.35|332.45|335.19|332.29|26
1644259880000|2022-02-07 18:51:20|335.33|332.43|335.44|332.54|335.56|332.66|335.3|332.4|29
1644259890000|2022-02-07 18:51:30|335.48|332.58|336.03|333.13|336.04|333.14|335.48|332.58|30
1644259900000|2022-02-07 18:51:40|336.09|333.19|336.18|333.28|336.28|333.38|336.03|333.13|32
1644259910000|2022-02-07 18:51:50|336.14|333.24|335.96|333.06|336.14|333.24|335.9|333|31
1644259920000|2022-02-07 18:52:00|335.95|333.05|336.13|333.23|336.16|333.26|335.95|333.05|23
1644259930000|2022-02-07 18:52:10|336.18|333.28|336.3|333.4|336.31|333.41|336.18|333.28|24
1644259940000|2022-02-07 18:52:20|336.28|333.38|336.77|333.87|336.78|333.88|336.28|333.38|26
1644259950000|2022-02-07 18:52:30|336.79|333.89|336.79|333.89|336.87|333.97|336.79|333.89|30
1644259960000|2022-02-07 18:52:40|336.8|333.9|336.7|333.8|336.8|333.9|336.65|333.75|23
1644259970000|2022-02-07 18:52:50|336.71|333.81|336.52|333.62|336.71|333.81|336.5|333.6|19
1644259980000|2022-02-07 18:53:00|336.5|333.6|336.68|333.78|336.69|333.79|336.48|333.58|29
1644259990000|2022-02-07 18:53:10|336.7|333.8|336.77|333.87|336.79|333.89|336.69|333.79|22
1644260000000|2022-02-07 18:53:20|336.76|333.86|336.82|333.92|336.83|333.93|336.76|333.86|18
1644260010000|2022-02-07 18:53:30|336.83|333.93|336.8|333.9|336.83|333.93|336.78|333.88|25
1644260020000|2022-02-07 18:53:40|336.79|333.89|336.85|333.95|336.9|334|336.79|333.89|20
1644260030000|2022-02-07 18:53:50|336.84|333.94|336.9|334|336.92|334.02|336.84|333.94|20
1644260040000|2022-02-07 18:54:00|336.89|333.99|337.18|334.28|337.25|334.35|336.89|333.99|23
1644260050000|2022-02-07 18:54:10|337.17|334.27|337.24|334.34|337.24|334.34|337.09|334.19|18
1644260060000|2022-02-07 18:54:20|337.22|334.32|337.17|334.27|337.22|334.32|337.14|334.24|10
1644260080000|2022-02-07 18:54:40|337.21|334.31|337.35|334.45|337.35|334.45|337.2|334.3|12
1644260090000|2022-02-07 18:54:50|337.34|334.44|337.23|334.33|337.34|334.44|337.23|334.33|20
1644260100000|2022-02-07 18:55:00|337.27|334.37|337.39|334.49|337.4|334.5|337.27|334.37|18
1644260110000|2022-02-07 18:55:10|337.37|334.47|337.54|334.64|337.54|334.64|337.36|334.46|15
1644260120000|2022-02-07 18:55:20|337.5|334.6|337.55|334.65|337.56|334.66|337.49|334.59|14
1644260130000|2022-02-07 18:55:30|337.54|334.64|337.52|334.62|337.59|334.69|337.52|334.62|17
1644260140000|2022-02-07 18:55:40|337.54|334.64|337.69|334.79|337.75|334.85|337.54|334.64|20
1644260150000|2022-02-07 18:55:50|337.67|334.77|337.82|334.92|337.87|334.97|337.66|334.76|28
1644260160000|2022-02-07 18:56:00|337.8|334.9|337.77|334.87|337.8|334.9|337.68|334.78|22
1644260170000|2022-02-07 18:56:10|337.79|334.89|337.83|334.93|337.88|334.98|337.78|334.88|24
1644260180000|2022-02-07 18:56:20|337.84|334.94|337.44|334.54|337.84|334.94|337.31|334.41|31
1644260190000|2022-02-07 18:56:30|337.42|334.52|337.43|334.53|337.52|334.62|337.41|334.51|26
1644260200000|2022-02-07 18:56:40|337.44|334.54|337.39|334.49|337.47|334.57|337.39|334.49|20
1644260210000|2022-02-07 18:56:50|337.41|334.51|337.44|334.54|337.49|334.59|337.37|334.47|23
1644260220000|2022-02-07 18:57:00|337.43|334.53|337.36|334.46|337.47|334.57|337.36|334.46|21
1644260230000|2022-02-07 18:57:10|337.34|334.44|337.39|334.49|337.4|334.5|337.31|334.41|22
1644260240000|2022-02-07 18:57:20|337.44|334.54|337.57|334.67|337.58|334.68|337.38|334.48|22
1644260250000|2022-02-07 18:57:30|337.54|334.64|337.56|334.66|337.56|334.66|337.48|334.58|21
1644260260000|2022-02-07 18:57:40|337.58|334.68|337.55|334.65|337.58|334.68|337.55|334.65|17
1644260270000|2022-02-07 18:57:50|337.56|334.66|337.54|334.64|337.56|334.66|337.53|334.63|17
1644260280000|2022-02-07 18:58:00|337.55|334.65|337.49|334.59|337.55|334.65|337.47|334.57|25
1644260290000|2022-02-07 18:58:10|337.5|334.6|337.48|334.58|337.5|334.6|337.44|334.54|16
1644260300000|2022-02-07 18:58:20|337.49|334.59|337.5|334.6|337.51|334.61|337.47|334.57|14
1644260310000|2022-02-07 18:58:30|337.53|334.63|337.66|334.76|337.67|334.77|337.53|334.63|20
1644260320000|2022-02-07 18:58:40|337.67|334.77|337.65|334.75|337.68|334.78|337.64|334.74|11
1644260330000|2022-02-07 18:58:50|337.68|334.78|337.7|334.8|337.72|334.82|337.65|334.75|20
1644260340000|2022-02-07 18:59:00|337.71|334.81|337.93|335.03|337.93|335.03|337.69|334.79|23
1644260350000|2022-02-07 18:59:10|337.94|335.04|338.06|335.16|338.31|335.41|337.93|335.03|27
1644260360000|2022-02-07 18:59:20|338.07|335.17|338.21|335.31|338.25|335.35|338.06|335.16|20
1644260370000|2022-02-07 18:59:30|338.23|335.33|338.02|335.12|338.23|335.33|337.94|335.04|32
1644260380000|2022-02-07 18:59:40|338.05|335.15|338|335.1|338.09|335.19|337.97|335.07|22
1644260390000|2022-02-07 18:59:50|337.99|335.09|337.97|335.07|338.06|335.16|337.97|335.07|25
1644260400000|2022-02-07 19:00:00|337.96|335.06|337.8|334.9|338.04|335.14|337.8|334.9|22
1644260410000|2022-02-07 19:00:10|337.82|334.92|337.66|334.76|337.84|334.94|337.66|334.76|21
1644260420000|2022-02-07 19:00:20|337.69|334.79|337.73|334.83|337.82|334.92|337.66|334.76|29
1644260430000|2022-02-07 19:00:30|337.72|334.82|337.54|334.64|337.77|334.87|337.53|334.63|34
1644260440000|2022-02-07 19:00:40|337.55|334.65|337.6|334.7|337.63|334.73|337.51|334.61|22
1644260450000|2022-02-07 19:00:50|337.61|334.71|337.7|334.8|337.7|334.8|337.6|334.7|12
1644260460000|2022-02-07 19:01:00|337.69|334.79|337.78|334.88|337.86|334.96|337.69|334.79|22
1644260470000|2022-02-07 19:01:10|337.76|334.86|337.79|334.89|337.87|334.97|337.6|334.7|30
1644260480000|2022-02-07 19:01:20|337.78|334.88|337.85|334.95|337.88|334.98|337.73|334.83|19
1644260490000|2022-02-07 19:01:30|337.86|334.96|337.99|335.09|338.02|335.12|337.83|334.93|27
1644260500000|2022-02-07 19:01:40|338|335.1|338.01|335.11|338.02|335.12|337.97|335.07|18
1644260510000|2022-02-07 19:01:50|338|335.1|338.05|335.15|338.06|335.16|337.95|335.05|17
1644260520000|2022-02-07 19:02:00|338.06|335.16|337.94|335.04|338.09|335.19|337.94|335.04|17
1644260530000|2022-02-07 19:02:10|337.93|335.03|337.98|335.08|338.01|335.11|337.93|335.03|17
1644260540000|2022-02-07 19:02:20|337.97|335.07|337.85|334.95|337.99|335.09|337.83|334.93|18
1644260550000|2022-02-07 19:02:30|337.82|334.92|337.75|334.85|337.85|334.95|337.75|334.85|16
1644260560000|2022-02-07 19:02:40|337.76|334.86|337.76|334.86|337.76|334.86|337.69|334.79|20
1644260570000|2022-02-07 19:02:50|337.77|334.87|337.84|334.94|337.87|334.97|337.77|334.87|12
1644260580000|2022-02-07 19:03:00|337.82|334.92|337.73|334.83|337.82|334.92|337.72|334.82|20
1644260590000|2022-02-07 19:03:10|337.72|334.82|337.74|334.84|337.74|334.84|337.72|334.82|11
1644260600000|2022-02-07 19:03:20|337.73|334.83|337.77|334.87|337.77|334.87|337.71|334.81|12
1644260610000|2022-02-07 19:03:30|337.79|334.89|337.78|334.88|337.8|334.9|337.77|334.87|11
1644260620000|2022-02-07 19:03:40|337.77|334.87|337.85|334.95|337.86|334.96|337.77|334.87|13
1644260630000|2022-02-07 19:03:50|337.84|334.94|338.15|335.25|338.15|335.25|337.83|334.93|15
1644260640000|2022-02-07 19:04:00|338.14|335.24|338.22|335.32|338.22|335.32|338.1|335.2|18
1644260650000|2022-02-07 19:04:10|338.21|335.31|338.34|335.44|338.36|335.46|338.21|335.31|18
1644260660000|2022-02-07 19:04:20|338.33|335.43|338.23|335.33|338.33|335.43|338.21|335.31|22
1644260670000|2022-02-07 19:04:30|338.22|335.32|338.23|335.33|338.25|335.35|338.22|335.32|19
1644260680000|2022-02-07 19:04:40|338.22|335.32|338.12|335.22|338.22|335.32|338.12|335.22|14
1644260690000|2022-02-07 19:04:50|338.13|335.23|338.15|335.25|338.18|335.28|338.12|335.22|19
1644260700000|2022-02-07 19:05:00|338.16|335.26|338.11|335.21|338.17|335.27|338.11|335.21|11
1644260710000|2022-02-07 19:05:10|338.12|335.22|338.15|335.25|338.21|335.31|338.12|335.22|12
1644260720000|2022-02-07 19:05:20|338.16|335.26|338.08|335.18|338.16|335.26|338.08|335.18|13
1644260730000|2022-02-07 19:05:30|338.07|335.17|338.12|335.22|338.12|335.22|338.06|335.16|14
1644260740000|2022-02-07 19:05:40|338.08|335.18|338.09|335.19|338.12|335.22|338.06|335.16|12
1644260750000|2022-02-07 19:05:50|338.06|335.16|338.04|335.14|338.07|335.17|338.01|335.11|17
1644260760000|2022-02-07 19:06:00|338.03|335.13|338.01|335.11|338.04|335.14|338|335.1|12
1644260770000|2022-02-07 19:06:10|338|335.1|338.04|335.14|338.07|335.17|338|335.1|15
1644260780000|2022-02-07 19:06:20|338.06|335.16|338.12|335.22|338.19|335.29|338.06|335.16|30
1644260790000|2022-02-07 19:06:30|338.14|335.24|338.65|335.75|338.72|335.82|338.14|335.24|24
1644260800000|2022-02-07 19:06:40|338.66|335.76|338.7|335.8|338.7|335.8|338.65|335.75|11
1644260810000|2022-02-07 19:06:50|338.69|335.79|339.33|336.43|339.39|336.49|338.66|335.76|28
1644260820000|2022-02-07 19:07:00|339.34|336.44|339.77|336.87|339.81|336.91|339.31|336.41|29
1644260830000|2022-02-07 19:07:10|339.7|336.8|339.71|336.81|339.75|336.85|339.58|336.68|30
1644260840000|2022-02-07 19:07:20|339.7|336.8|339.92|337.02|339.95|337.05|339.7|336.8|24
1644260850000|2022-02-07 19:07:30|339.93|337.03|339.99|337.09|340.06|337.16|339.9|337|26
1644260860000|2022-02-07 19:07:40|339.98|337.08|340.15|337.25|340.18|337.28|339.98|337.08|12
1644260870000|2022-02-07 19:07:50|340.16|337.26|340.51|337.61|340.51|337.61|340.15|337.25|17
1644260880000|2022-02-07 19:08:00|340.5|337.6|340.37|337.47|340.53|337.63|340.33|337.43|17
1644260890000|2022-02-07 19:08:10|340.38|337.48|340.48|337.58|340.53|337.63|340.37|337.47|25
1644260900000|2022-02-07 19:08:20|340.45|337.55|340.72|337.82|340.73|337.83|340.45|337.55|27
1644260910000|2022-02-07 19:08:30|340.68|337.78|340.52|337.62|340.74|337.84|340.48|337.58|34
1644260920000|2022-02-07 19:08:40|340.53|337.63|340.55|337.65|340.68|337.78|340.51|337.61|24
1644260930000|2022-02-07 19:08:50|340.54|337.64|340.52|337.62|340.67|337.77|340.49|337.59|29
1644260940000|2022-02-07 19:09:00|340.51|337.61|340.62|337.72|340.7|337.8|340.5|337.6|28
1644260950000|2022-02-07 19:09:10|340.66|337.76|340.49|337.59|340.68|337.78|340.45|337.55|31
1644260960000|2022-02-07 19:09:20|340.48|337.58|340.45|337.55|340.49|337.59|340.43|337.53|14
1644260970000|2022-02-07 19:09:30|340.44|337.54|340.56|337.66|340.63|337.73|340.44|337.54|22
1644260980000|2022-02-07 19:09:40|340.55|337.65|340.48|337.58|340.56|337.66|340.47|337.57|26
1644260990000|2022-02-07 19:09:50|340.47|337.57|340.47|337.57|340.48|337.58|340.45|337.55|12
1644261000000|2022-02-07 19:10:00|340.48|337.58|340.63|337.73|340.78|337.88|340.48|337.58|24
1644261010000|2022-02-07 19:10:10|340.66|337.76|340.66|337.76|340.71|337.81|340.55|337.65|20
1644261020000|2022-02-07 19:10:20|340.68|337.78|340.59|337.69|340.68|337.78|340.58|337.68|26
1644261030000|2022-02-07 19:10:30|340.58|337.68|340.47|337.57|340.63|337.73|340.42|337.52|28
1644261040000|2022-02-07 19:10:40|340.46|337.56|340.48|337.58|340.53|337.63|340.4|337.5|28
1644261050000|2022-02-07 19:10:50|340.46|337.56|340.49|337.59|340.57|337.67|340.46|337.56|26
1644261060000|2022-02-07 19:11:00|340.5|337.6|340.48|337.58|340.55|337.65|340.45|337.55|32
1644261070000|2022-02-07 19:11:10|340.5|337.6|340.46|337.56|340.51|337.61|340.41|337.51|18
1644261080000|2022-02-07 19:11:20|340.48|337.58|340.53|337.63|340.54|337.64|340.47|337.57|24
1644261090000|2022-02-07 19:11:30|340.52|337.62|340.54|337.64|340.59|337.69|340.48|337.58|22
1644261100000|2022-02-07 19:11:40|340.55|337.65|340.68|337.78|340.7|337.8|340.55|337.65|22
1644261110000|2022-02-07 19:11:50|340.7|337.8|340.7|337.8|340.71|337.81|340.65|337.75|22
1644261120000|2022-02-07 19:12:00|340.72|337.82|340.69|337.79|340.72|337.82|340.64|337.74|19
1644261130000|2022-02-07 19:12:10|340.7|337.8|340.76|337.86|340.81|337.91|340.66|337.76|27
1644261140000|2022-02-07 19:12:20|340.77|337.87|340.75|337.85|340.78|337.88|340.73|337.83|17
1644261150000|2022-02-07 19:12:30|340.76|337.86|340.87|337.97|340.92|338.02|340.73|337.83|27
1644261160000|2022-02-07 19:12:40|340.89|337.99|341.13|338.23|341.13|338.23|340.89|337.99|20
1644261170000|2022-02-07 19:12:50|341.09|338.19|341.13|338.23|341.15|338.25|341.09|338.19|19
1644261180000|2022-02-07 19:13:00|341.14|338.24|341.13|338.23|341.15|338.25|341.04|338.14|23
1644261190000|2022-02-07 19:13:10|341.12|338.22|341.15|338.25|341.17|338.27|341.09|338.19|19
1644261200000|2022-02-07 19:13:20|341.16|338.26|341.16|338.26|341.17|338.27|341.1|338.2|21
1644261210000|2022-02-07 19:13:30|341.17|338.27|341.17|338.27|341.17|338.27|341.13|338.23|18
1644261220000|2022-02-07 19:13:40|341.18|338.28|341.16|338.26|341.18|338.28|341.12|338.22|19
1644261230000|2022-02-07 19:13:50|341.17|338.27|341.26|338.36|341.45|338.55|341.17|338.27|30
1644261240000|2022-02-07 19:14:00|341.24|338.34|341.29|338.39|341.3|338.4|341.19|338.29|19
1644261250000|2022-02-07 19:14:10|341.24|338.34|341.25|338.35|341.28|338.38|341.19|338.29|21
1644261260000|2022-02-07 19:14:20|341.23|338.33|341.22|338.32|341.26|338.36|341.17|338.27|17
1644261270000|2022-02-07 19:14:30|341.24|338.34|341.28|338.38|341.29|338.39|341.22|338.32|18
1644261280000|2022-02-07 19:14:40|341.3|338.4|341.3|338.4|341.43|338.53|341.24|338.34|25
1644261290000|2022-02-07 19:14:50|341.28|338.38|341.3|338.4|341.36|338.46|341.28|338.38|18
1644261300000|2022-02-07 19:15:00|341.32|338.42|341.32|338.42|341.4|338.5|341.23|338.33|24
1644261310000|2022-02-07 19:15:10|341.3|338.4|341.26|338.36|341.34|338.44|341.26|338.36|17
1644261320000|2022-02-07 19:15:20|341.27|338.37|340.98|338.08|341.36|338.46|340.98|338.08|22
1644261330000|2022-02-07 19:15:30|340.96|338.06|340.96|338.06|341.03|338.13|340.95|338.05|25
1644261340000|2022-02-07 19:15:40|340.95|338.05|341.01|338.11|341.04|338.14|340.94|338.04|21
1644261350000|2022-02-07 19:15:50|341|338.1|340.98|338.08|341.01|338.11|340.95|338.05|18
1644261360000|2022-02-07 19:16:00|340.99|338.09|341.05|338.15|341.26|338.36|340.99|338.09|27
1644261370000|2022-02-07 19:16:10|341.08|338.18|341.07|338.17|341.12|338.22|341.02|338.12|24
1644261380000|2022-02-07 19:16:20|341.04|338.14|341.21|338.31|341.23|338.33|341.04|338.14|28
1644261390000|2022-02-07 19:16:30|341.2|338.3|341.34|338.44|341.37|338.47|341.16|338.26|22
1644261400000|2022-02-07 19:16:40|341.38|338.48|341.35|338.45|341.39|338.49|341.25|338.35|25
1644261410000|2022-02-07 19:16:50|341.36|338.46|341.33|338.43|341.36|338.46|341.31|338.41|15
1644261420000|2022-02-07 19:17:00|341.34|338.44|341.5|338.6|341.58|338.68|341.33|338.43|26
1644261430000|2022-02-07 19:17:10|341.51|338.61|341.56|338.66|341.57|338.67|341.42|338.52|36
1644261440000|2022-02-07 19:17:20|341.54|338.64|341.41|338.51|341.58|338.68|341.37|338.47|24
1644261450000|2022-02-07 19:17:30|341.42|338.52|341.42|338.52|341.47|338.57|341.39|338.49|21
1644261460000|2022-02-07 19:17:40|341.4|338.5|341.46|338.56|341.47|338.57|341.4|338.5|23
1644261470000|2022-02-07 19:17:50|341.47|338.57|341.61|338.71|341.74|338.84|341.46|338.56|25
1644261480000|2022-02-07 19:18:00|341.59|338.69|341.59|338.69|341.64|338.74|341.55|338.65|29
1644261490000|2022-02-07 19:18:10|341.58|338.68|341.59|338.69|341.62|338.72|341.55|338.65|17
1644261500000|2022-02-07 19:18:20|341.57|338.67|341.55|338.65|341.64|338.74|341.55|338.65|20
1644261510000|2022-02-07 19:18:30|341.56|338.66|341.63|338.73|341.63|338.73|341.55|338.65|29
1644261520000|2022-02-07 19:18:40|341.64|338.74|341.6|338.7|341.64|338.74|341.57|338.67|25
1644261530000|2022-02-07 19:18:50|341.62|338.72|341.54|338.64|341.67|338.77|341.52|338.62|30
1644261540000|2022-02-07 19:19:00|341.53|338.63|341.53|338.63|341.56|338.66|341.49|338.59|18
1644261550000|2022-02-07 19:19:10|341.5|338.6|341.6|338.7|341.62|338.72|341.5|338.6|30
1644261560000|2022-02-07 19:19:20|341.59|338.69|341.59|338.69|341.61|338.71|341.57|338.67|13
1644261570000|2022-02-07 19:19:30|341.6|338.7|341.61|338.71|341.62|338.72|341.56|338.66|17
1644261580000|2022-02-07 19:19:40|341.58|338.68|341.6|338.7|341.62|338.72|341.58|338.68|12
1644261590000|2022-02-07 19:19:50|341.61|338.71|341.5|338.6|341.62|338.72|341.5|338.6|21
1644261600000|2022-02-07 19:20:00|341.51|338.61|341.47|338.57|341.53|338.63|341.44|338.54|23
1644261610000|2022-02-07 19:20:10|341.45|338.55|341.47|338.57|341.51|338.61|341.45|338.55|22
1644261620000|2022-02-07 19:20:20|341.45|338.55|341.47|338.57|341.52|338.62|341.45|338.55|15
1644261630000|2022-02-07 19:20:30|341.49|338.59|341.46|338.56|341.6|338.7|341.44|338.54|28
1644261640000|2022-02-07 19:20:40|341.47|338.57|341.48|338.58|341.5|338.6|341.46|338.56|20
1644261650000|2022-02-07 19:20:50|341.49|338.59|341.58|338.68|341.6|338.7|341.46|338.56|19
1644261660000|2022-02-07 19:21:00|341.59|338.69|341.64|338.74|341.64|338.74|341.51|338.61|24
1644261670000|2022-02-07 19:21:10|341.63|338.73|341.58|338.68|341.64|338.74|341.51|338.61|28
1644261680000|2022-02-07 19:21:20|341.61|338.71|341.67|338.77|341.71|338.81|341.61|338.71|28
1644261690000|2022-02-07 19:21:30|341.71|338.81|341.75|338.85|341.8|338.9|341.64|338.74|20
1644261700000|2022-02-07 19:21:40|341.73|338.83|341.92|339.02|342.02|339.12|341.73|338.83|31
1644261710000|2022-02-07 19:21:50|341.93|339.03|341.88|338.98|341.97|339.07|341.83|338.93|24
1644261720000|2022-02-07 19:22:00|341.9|339|341.9|339|341.95|339.05|341.85|338.95|18
1644261730000|2022-02-07 19:22:10|341.89|338.99|342.41|339.51|342.42|339.52|341.88|338.98|31
1644261740000|2022-02-07 19:22:20|342.43|339.53|342.33|339.43|342.47|339.57|342.33|339.43|26
1644261750000|2022-02-07 19:22:30|342.34|339.44|342.26|339.36|342.34|339.44|342.25|339.35|21
1644261760000|2022-02-07 19:22:40|342.27|339.37|342.3|339.4|342.3|339.4|342.25|339.35|16
1644261770000|2022-02-07 19:22:50|342.28|339.38|342.43|339.53|342.46|339.56|342.27|339.37|26
1644261780000|2022-02-07 19:23:00|342.45|339.55|342.34|339.44|342.47|339.57|342.34|339.44|23
1644261790000|2022-02-07 19:23:10|342.35|339.45|342.33|339.43|342.36|339.46|342.31|339.41|19
1644261800000|2022-02-07 19:23:20|342.32|339.42|342.1|339.2|342.33|339.43|342.03|339.13|29
1644261810000|2022-02-07 19:23:30|342.09|339.19|342.3|339.4|342.34|339.44|342.08|339.18|31
1644261820000|2022-02-07 19:23:40|342.25|339.35|342.27|339.37|342.3|339.4|342.22|339.32|31
1644261830000|2022-02-07 19:23:50|342.26|339.36|342.19|339.29|342.33|339.43|342.19|339.29|29
1644261840000|2022-02-07 19:24:00|342.21|339.31|342.23|339.33|342.27|339.37|342.14|339.24|28
1644261850000|2022-02-07 19:24:10|342.22|339.32|342.26|339.36|342.26|339.36|342.19|339.29|24
1644261860000|2022-02-07 19:24:20|342.25|339.35|342.23|339.33|342.28|339.38|342.22|339.32|18
1644261870000|2022-02-07 19:24:30|342.24|339.34|342.27|339.37|342.27|339.37|342.22|339.32|19
1644261880000|2022-02-07 19:24:40|342.35|339.45|342.4|339.5|342.49|339.59|342.33|339.43|31
1644261890000|2022-02-07 19:24:50|342.42|339.52|342.44|339.54|342.47|339.57|342.39|339.49|25
1644261900000|2022-02-07 19:25:00|342.45|339.55|342.56|339.66|342.56|339.66|342.45|339.55|20
1644261910000|2022-02-07 19:25:10|342.51|339.61|342.52|339.62|342.56|339.66|342.45|339.55|26
1644261920000|2022-02-07 19:25:20|342.53|339.63|342.53|339.63|342.55|339.65|342.46|339.56|19
1644261930000|2022-02-07 19:25:30|342.52|339.62|342.33|339.43|342.53|339.63|342.31|339.41|23
1644261940000|2022-02-07 19:25:40|342.4|339.5|342.4|339.5|342.42|339.52|342.31|339.41|30
1644261950000|2022-02-07 19:25:50|342.42|339.52|342.44|339.54|342.47|339.57|342.35|339.45|21
1644261960000|2022-02-07 19:26:00|342.45|339.55|342.5|339.6|342.5|339.6|342.42|339.52|17
1644261970000|2022-02-07 19:26:10|342.51|339.61|342.59|339.69|342.61|339.71|342.51|339.61|18
1644261980000|2022-02-07 19:26:20|342.6|339.7|342.7|339.8|342.78|339.88|342.6|339.7|25
1644261990000|2022-02-07 19:26:30|342.71|339.81|342.78|339.88|342.8|339.9|342.7|339.8|28
1644262000000|2022-02-07 19:26:40|342.77|339.87|342.86|339.96|342.91|340.01|342.77|339.87|19
1644262010000|2022-02-07 19:26:50|342.81|339.91|342.7|339.8|342.85|339.95|342.7|339.8|29
1644262020000|2022-02-07 19:27:00|342.71|339.81|342.58|339.68|342.71|339.81|342.54|339.64|27
1644262030000|2022-02-07 19:27:10|342.57|339.67|342.59|339.69|342.7|339.8|342.54|339.64|35
1644262040000|2022-02-07 19:27:20|342.61|339.71|342.72|339.82|342.74|339.84|342.61|339.71|23
1644262050000|2022-02-07 19:27:30|342.73|339.83|342.75|339.85|342.78|339.88|342.72|339.82|20
1644262060000|2022-02-07 19:27:40|342.73|339.83|342.74|339.84|342.76|339.86|342.72|339.82|18
1644262070000|2022-02-07 19:27:50|342.76|339.86|342.79|339.89|342.8|339.9|342.73|339.83|21
1644262080000|2022-02-07 19:28:00|342.78|339.88|342.94|340.04|342.99|340.09|342.75|339.85|26
1644262090000|2022-02-07 19:28:10|342.95|340.05|342.96|340.06|343.01|340.11|342.91|340.01|24
1644262100000|2022-02-07 19:28:20|342.97|340.07|342.94|340.04|342.97|340.07|342.89|339.99|22
1644262110000|2022-02-07 19:28:30|342.97|340.07|342.88|339.98|343.01|340.11|342.88|339.98|19
1644262120000|2022-02-07 19:28:40|342.89|339.99|342.9|340|342.92|340.02|342.8|339.9|21
1644262130000|2022-02-07 19:28:50|342.94|340.04|342.89|339.99|342.94|340.04|342.89|339.99|9
1644262140000|2022-02-07 19:29:00|342.88|339.98|342.89|339.99|342.91|340.01|342.88|339.98|14
1644262150000|2022-02-07 19:29:10|342.91|340.01|343.09|340.19|343.1|340.2|342.91|340.01|24
1644262160000|2022-02-07 19:29:20|343.07|340.17|343.27|340.37|343.28|340.38|343.07|340.17|16
1644262170000|2022-02-07 19:29:30|343.24|340.34|343.12|340.22|343.26|340.36|343.11|340.21|18
1644262180000|2022-02-07 19:29:40|343.13|340.23|343|340.1|343.14|340.24|343|340.1|23
1644262190000|2022-02-07 19:29:50|342.99|340.09|343|340.1|343.02|340.12|342.98|340.08|25
1644262200000|2022-02-07 19:30:00|343.01|340.11|342.68|339.78|343.03|340.13|342.68|339.78|27
1644262210000|2022-02-07 19:30:10|342.7|339.8|342.65|339.75|342.71|339.81|342.61|339.71|21
1644262220000|2022-02-07 19:30:20|342.64|339.74|342.62|339.72|342.72|339.82|342.54|339.64|28
1644262230000|2022-02-07 19:30:30|342.6|339.7|342.41|339.51|342.6|339.7|342.41|339.51|27
1644262240000|2022-02-07 19:30:40|342.4|339.5|342.2|339.3|342.45|339.55|342.2|339.3|26
1644262250000|2022-02-07 19:30:50|342.22|339.32|341.93|339.03|342.22|339.32|341.86|338.96|31
1644262260000|2022-02-07 19:31:00|341.94|339.04|341.98|339.08|342.11|339.21|341.91|339.01|28
1644262270000|2022-02-07 19:31:10|341.97|339.07|341.94|339.04|342.01|339.11|341.91|339.01|23
1644262280000|2022-02-07 19:31:20|341.95|339.05|341.73|338.83|341.97|339.07|341.73|338.83|23
1644262290000|2022-02-07 19:31:30|341.76|338.86|341.96|339.06|342|339.1|341.73|338.83|25
1644262300000|2022-02-07 19:31:40|341.95|339.05|342.01|339.11|342.06|339.16|341.95|339.05|26
1644262310000|2022-02-07 19:31:50|341.98|339.08|342.03|339.13|342.06|339.16|341.98|339.08|19
1644262320000|2022-02-07 19:32:00|342.04|339.14|341.91|339.01|342.06|339.16|341.89|338.99|26
1644262330000|2022-02-07 19:32:10|341.9|339|341.88|338.98|341.93|339.03|341.88|338.98|20
1644262340000|2022-02-07 19:32:20|341.96|339.06|342.16|339.26|342.17|339.27|341.96|339.06|22
1644262350000|2022-02-07 19:32:30|342.14|339.24|342.04|339.14|342.15|339.25|342.02|339.12|18
1644262360000|2022-02-07 19:32:40|342.03|339.13|341.91|339.01|342.03|339.13|341.89|338.99|18
1644262370000|2022-02-07 19:32:50|341.93|339.03|341.9|339|341.95|339.05|341.84|338.94|17
1644262380000|2022-02-07 19:33:00|341.89|338.99|341.87|338.97|341.9|339|341.83|338.93|21
1644262390000|2022-02-07 19:33:10|341.86|338.96|341.83|338.93|341.9|339|341.79|338.89|23
1644262400000|2022-02-07 19:33:20|341.84|338.94|341.99|339.09|342.04|339.14|341.79|338.89|27
1644262410000|2022-02-07 19:33:30|341.96|339.06|341.98|339.08|342.02|339.12|341.93|339.03|18
1644262420000|2022-02-07 19:33:40|341.97|339.07|342|339.1|342.07|339.17|341.93|339.03|27
1644262430000|2022-02-07 19:33:50|342.01|339.11|341.91|339.01|342.04|339.14|341.88|338.98|28
1644262440000|2022-02-07 19:34:00|341.9|339|341.92|339.02|341.99|339.09|341.84|338.94|28
1644262450000|2022-02-07 19:34:10|341.96|339.06|341.89|338.99|342.01|339.11|341.89|338.99|26
1644262460000|2022-02-07 19:34:20|341.88|338.98|341.79|338.89|341.88|338.98|341.77|338.87|23
1644262470000|2022-02-07 19:34:30|341.83|338.93|341.61|338.71|341.83|338.93|341.61|338.71|25
1644262480000|2022-02-07 19:34:40|341.59|338.69|341.51|338.61|341.59|338.69|341.5|338.6|26
1644262490000|2022-02-07 19:34:50|341.52|338.62|341.42|338.52|341.53|338.63|341.35|338.45|21
1644262500000|2022-02-07 19:35:00|341.41|338.51|341.14|338.24|341.41|338.51|341.13|338.23|31
1644262510000|2022-02-07 19:35:10|341.1|338.2|340.99|338.09|341.11|338.21|340.93|338.03|32
1644262520000|2022-02-07 19:35:20|340.97|338.07|340.95|338.05|341.02|338.12|340.95|338.05|25
1644262530000|2022-02-07 19:35:30|340.94|338.04|341.13|338.23|341.13|338.23|340.86|337.96|32
1644262540000|2022-02-07 19:35:40|341.14|338.24|341.1|338.2|341.15|338.25|341.08|338.18|19
1644262550000|2022-02-07 19:35:50|341.11|338.21|341.16|338.26|341.19|338.29|341.07|338.17|23
1644262560000|2022-02-07 19:36:00|341.18|338.28|341.44|338.54|341.44|338.54|341.14|338.24|21
1644262570000|2022-02-07 19:36:10|341.47|338.57|341.73|338.83|341.88|338.98|341.47|338.57|36
1644262580000|2022-02-07 19:36:20|341.74|338.84|341.57|338.67|341.8|338.9|341.54|338.64|26
1644262590000|2022-02-07 19:36:30|341.58|338.68|341.48|338.58|341.58|338.68|341.48|338.58|21
1644262600000|2022-02-07 19:36:40|341.47|338.57|341.45|338.55|341.47|338.57|341.35|338.45|23
1644262610000|2022-02-07 19:36:50|341.41|338.51|341.3|338.4|341.41|338.51|341.24|338.34|27
1644262620000|2022-02-07 19:37:00|341.29|338.39|341.26|338.36|341.3|338.4|341.22|338.32|22
1644262630000|2022-02-07 19:37:10|341.27|338.37|341.31|338.41|341.32|338.42|341.23|338.33|19
1644262640000|2022-02-07 19:37:20|341.32|338.42|341.31|338.41|341.35|338.45|341.28|338.38|17
1644262650000|2022-02-07 19:37:30|341.33|338.43|341.33|338.43|341.33|338.43|341.31|338.41|11
1644262660000|2022-02-07 19:37:40|341.32|338.42|341.41|338.51|341.41|338.51|341.31|338.41|20
1644262670000|2022-02-07 19:37:50|341.4|338.5|341.52|338.62|341.54|338.64|341.36|338.46|22
1644262680000|2022-02-07 19:38:00|341.53|338.63|341.53|338.63|341.59|338.69|341.51|338.61|26
1644262690000|2022-02-07 19:38:10|341.54|338.64|341.52|338.62|341.56|338.66|341.51|338.61|20
1644262700000|2022-02-07 19:38:20|341.53|338.63|341.59|338.69|341.59|338.69|341.5|338.6|22
1644262710000|2022-02-07 19:38:30|341.6|338.7|341.52|338.62|341.6|338.7|341.47|338.57|25
1644262720000|2022-02-07 19:38:40|341.5|338.6|341.43|338.53|341.5|338.6|341.41|338.51|21
1644262730000|2022-02-07 19:38:50|341.4|338.5|341.49|338.59|341.49|338.59|341.37|338.47|23
1644262740000|2022-02-07 19:39:00|341.45|338.55|341.53|338.63|341.63|338.73|341.44|338.54|30
1644262750000|2022-02-07 19:39:10|341.52|338.62|341.59|338.69|341.62|338.72|341.52|338.62|19
1644262760000|2022-02-07 19:39:20|341.6|338.7|341.54|338.64|341.67|338.77|341.49|338.59|27
1644262770000|2022-02-07 19:39:30|341.53|338.63|341.59|338.69|341.6|338.7|341.49|338.59|25
1644262780000|2022-02-07 19:39:40|341.61|338.71|341.62|338.72|341.65|338.75|341.59|338.69|23
1644262790000|2022-02-07 19:39:50|341.63|338.73|341.58|338.68|341.63|338.73|341.56|338.66|19
1644262800000|2022-02-07 19:40:00|341.6|338.7|341.56|338.66|341.62|338.72|341.53|338.63|19
1644262810000|2022-02-07 19:40:10|341.54|338.64|341.57|338.67|341.57|338.67|341.53|338.63|18
1644262820000|2022-02-07 19:40:20|341.58|338.68|341.6|338.7|341.62|338.72|341.57|338.67|23
1644262830000|2022-02-07 19:40:30|341.61|338.71|341.62|338.72|341.62|338.72|341.58|338.68|18
1644262840000|2022-02-07 19:40:40|341.6|338.7|341.78|338.88|341.79|338.89|341.6|338.7|17
1644262850000|2022-02-07 19:40:50|341.79|338.89|341.8|338.9|341.81|338.91|341.73|338.83|23
1644262860000|2022-02-07 19:41:00|341.79|338.89|342.04|339.14|342.04|339.14|341.77|338.87|22
1644262870000|2022-02-07 19:41:10|342.05|339.15|342.04|339.14|342.16|339.26|342.04|339.14|25
1644262880000|2022-02-07 19:41:20|342.05|339.15|342.07|339.17|342.25|339.35|342.04|339.14|21
1644262890000|2022-02-07 19:41:30|342.08|339.18|342.44|339.54|342.45|339.55|342.08|339.18|25
1644262900000|2022-02-07 19:41:40|342.43|339.53|342.53|339.63|342.53|339.63|342.33|339.43|20
1644262910000|2022-02-07 19:41:50|342.54|339.64|342.57|339.67|342.62|339.72|342.48|339.58|15
1644262920000|2022-02-07 19:42:00|342.58|339.68|342.61|339.71|342.64|339.74|342.57|339.67|17
1644262930000|2022-02-07 19:42:10|342.62|339.72|342.69|339.79|342.73|339.83|342.58|339.68|20
1644262940000|2022-02-07 19:42:20|342.71|339.81|342.99|340.09|343.01|340.11|342.7|339.8|24
1644262950000|2022-02-07 19:42:30|342.93|340.03|342.95|340.05|343.09|340.19|342.93|340.03|19
1644262960000|2022-02-07 19:42:40|342.94|340.04|342.97|340.07|342.98|340.08|342.92|340.02|14
1644262970000|2022-02-07 19:42:50|342.96|340.06|342.98|340.08|343.02|340.12|342.96|340.06|19
1644262980000|2022-02-07 19:43:00|342.99|340.09|343.04|340.14|343.06|340.16|342.96|340.06|22
1644262990000|2022-02-07 19:43:10|343.13|340.23|343.07|340.17|343.19|340.29|343.04|340.14|28
1644263000000|2022-02-07 19:43:20|343.08|340.18|343.09|340.19|343.14|340.24|343.04|340.14|24
1644263010000|2022-02-07 19:43:30|343.11|340.21|343.21|340.31|343.22|340.32|343.08|340.18|18
1644263020000|2022-02-07 19:43:40|343.22|340.32|343.53|340.63|343.53|340.63|343.19|340.29|27
1644263030000|2022-02-07 19:43:50|343.48|340.58|343.27|340.37|343.54|340.64|343.25|340.35|27
1644263040000|2022-02-07 19:44:00|343.29|340.39|343.31|340.41|343.39|340.49|343.2|340.3|32
1644263050000|2022-02-07 19:44:10|343.32|340.42|343.32|340.42|343.41|340.51|343.29|340.39|24
1644263060000|2022-02-07 19:44:20|343.34|340.44|343.36|340.46|343.39|340.49|343.33|340.43|26
1644263070000|2022-02-07 19:44:30|343.37|340.47|343.22|340.32|343.39|340.49|343.21|340.31|24
1644263080000|2022-02-07 19:44:40|343.23|340.33|343.2|340.3|343.3|340.4|343.19|340.29|25
1644263090000|2022-02-07 19:44:50|343.19|340.29|343.23|340.33|343.27|340.37|343.17|340.27|22
1644263100000|2022-02-07 19:45:00|343.21|340.31|343.18|340.28|343.21|340.31|343.17|340.27|16
1644263110000|2022-02-07 19:45:10|343.17|340.27|343.07|340.17|343.17|340.27|343.06|340.16|21
1644263120000|2022-02-07 19:45:20|343.11|340.21|342.97|340.07|343.12|340.22|342.94|340.04|27
1644263130000|2022-02-07 19:45:30|343.04|340.14|342.9|340|343.04|340.14|342.87|339.97|22
1644263140000|2022-02-07 19:45:40|342.91|340.01|342.94|340.04|342.96|340.06|342.87|339.97|27
1644263150000|2022-02-07 19:45:50|342.95|340.05|342.88|339.98|342.99|340.09|342.88|339.98|17
1644263160000|2022-02-07 19:46:00|342.89|339.99|343.04|340.14|343.13|340.23|342.84|339.94|24
1644263170000|2022-02-07 19:46:10|343.05|340.15|342.96|340.06|343.05|340.15|342.96|340.06|24
1644263180000|2022-02-07 19:46:20|342.98|340.08|343.09|340.19|343.12|340.22|342.94|340.04|18
1644263190000|2022-02-07 19:46:30|343.1|340.2|343.1|340.2|343.13|340.23|343.07|340.17|26
1644263200000|2022-02-07 19:46:40|343.11|340.21|343.03|340.13|343.11|340.21|343.01|340.11|18
1644263210000|2022-02-07 19:46:50|343.04|340.14|342.85|339.95|343.04|340.14|342.81|339.91|18
1644263220000|2022-02-07 19:47:00|342.88|339.98|342.89|339.99|342.97|340.07|342.86|339.96|23
1644263230000|2022-02-07 19:47:10|342.92|340.02|342.89|339.99|342.95|340.05|342.88|339.98|20
1644263240000|2022-02-07 19:47:20|342.9|340|342.81|339.91|342.93|340.03|342.81|339.91|26
1644263250000|2022-02-07 19:47:30|342.82|339.92|342.76|339.86|342.84|339.94|342.73|339.83|25
1644263260000|2022-02-07 19:47:40|342.74|339.84|342.79|339.89|342.81|339.91|342.7|339.8|22
1644263270000|2022-02-07 19:47:50|342.8|339.9|342.75|339.85|342.81|339.91|342.74|339.84|14
1644263280000|2022-02-07 19:48:00|342.8|339.9|342.83|339.93|342.83|339.93|342.72|339.82|22
1644263290000|2022-02-07 19:48:10|342.84|339.94|343.05|340.15|343.05|340.15|342.8|339.9|24
1644263300000|2022-02-07 19:48:20|343.02|340.12|342.99|340.09|343.06|340.16|342.99|340.09|20
1644263310000|2022-02-07 19:48:30|342.96|340.06|342.85|339.95|343.02|340.12|342.82|339.92|26
1644263320000|2022-02-07 19:48:40|342.87|339.97|343.02|340.12|343.08|340.18|342.85|339.95|27
1644263330000|2022-02-07 19:48:50|343.07|340.17|343.08|340.18|343.16|340.26|343.03|340.13|22
1644263340000|2022-02-07 19:49:00|343.11|340.21|342.9|340|343.11|340.21|342.87|339.97|25
1644263350000|2022-02-07 19:49:10|342.88|339.98|342.88|339.98|342.92|340.02|342.86|339.96|17
1644263360000|2022-02-07 19:49:20|342.89|339.99|342.87|339.97|342.93|340.03|342.87|339.97|16
1644263370000|2022-02-07 19:49:30|342.9|340|342.94|340.04|343.02|340.12|342.87|339.97|23
1644263380000|2022-02-07 19:49:40|342.92|340.02|342.9|340|342.94|340.04|342.85|339.95|22
1644263390000|2022-02-07 19:49:50|342.89|339.99|342.9|340|342.91|340.01|342.88|339.98|15
1644263400000|2022-02-07 19:50:00|342.91|340.01|342.92|340.02|342.94|340.04|342.87|339.97|18
1644263410000|2022-02-07 19:50:10|342.91|340.01|342.75|339.85|342.91|340.01|342.75|339.85|19
1644263420000|2022-02-07 19:50:20|342.74|339.84|342.77|339.87|342.8|339.9|342.62|339.72|27
1644263430000|2022-02-07 19:50:30|342.76|339.86|342.63|339.73|342.76|339.86|342.63|339.73|20
1644263440000|2022-02-07 19:50:40|342.64|339.74|342.55|339.65|342.64|339.74|342.54|339.64|24
1644263450000|2022-02-07 19:50:50|342.54|339.64|342.67|339.77|342.74|339.84|342.54|339.64|27
1644263460000|2022-02-07 19:51:00|342.69|339.79|342.59|339.69|342.69|339.79|342.53|339.63|27
1644263470000|2022-02-07 19:51:10|342.6|339.7|342.57|339.67|342.61|339.71|342.54|339.64|18
1644263480000|2022-02-07 19:51:20|342.58|339.68|342.57|339.67|342.59|339.69|342.52|339.62|18
1644263490000|2022-02-07 19:51:30|342.55|339.65|342.6|339.7|342.64|339.74|342.55|339.65|22
1644263500000|2022-02-07 19:51:40|342.61|339.71|342.59|339.69|342.61|339.71|342.56|339.66|17
1644263510000|2022-02-07 19:51:50|342.61|339.71|342.62|339.72|342.66|339.76|342.59|339.69|16
1644263520000|2022-02-07 19:52:00|342.6|339.7|342.65|339.75|342.65|339.75|342.59|339.69|18
1644263530000|2022-02-07 19:52:10|342.63|339.73|342.68|339.78|342.68|339.78|342.6|339.7|14
1644263540000|2022-02-07 19:52:20|342.69|339.79|342.63|339.73|342.69|339.79|342.6|339.7|21
1644263550000|2022-02-07 19:52:30|342.6|339.7|342.57|339.67|342.64|339.74|342.54|339.64|13
1644263560000|2022-02-07 19:52:40|342.58|339.68|342.59|339.69|342.65|339.75|342.56|339.66|20
1644263570000|2022-02-07 19:52:50|342.58|339.68|342.63|339.73|342.66|339.76|342.58|339.68|21
1644263580000|2022-02-07 19:53:00|342.64|339.74|342.63|339.73|342.71|339.81|342.61|339.71|20
1644263590000|2022-02-07 19:53:10|342.57|339.67|342.53|339.63|342.57|339.67|342.43|339.53|21
1644263600000|2022-02-07 19:53:20|342.5|339.6|342.64|339.74|342.66|339.76|342.5|339.6|21
1644263610000|2022-02-07 19:53:30|342.63|339.73|342.6|339.7|342.66|339.76|342.6|339.7|24
1644263620000|2022-02-07 19:53:40|342.63|339.73|342.55|339.65|342.65|339.75|342.49|339.59|22
1644263630000|2022-02-07 19:53:50|342.51|339.61|342.54|339.64|342.54|339.64|342.49|339.59|18
1644263640000|2022-02-07 19:54:00|342.55|339.65|342.54|339.64|342.56|339.66|342.51|339.61|18
1644263650000|2022-02-07 19:54:10|342.55|339.65|342.48|339.58|342.55|339.65|342.47|339.57|19
1644263660000|2022-02-07 19:54:20|342.45|339.55|342.5|339.6|342.51|339.61|342.44|339.54|20
1644263670000|2022-02-07 19:54:30|342.51|339.61|342.49|339.59|342.54|339.64|342.45|339.55|26
1644263680000|2022-02-07 19:54:40|342.5|339.6|342.51|339.61|342.53|339.63|342.48|339.58|13
1644263690000|2022-02-07 19:54:50|342.5|339.6|342.54|339.64|342.55|339.65|342.49|339.59|16
1644263700000|2022-02-07 19:55:00|342.55|339.65|342.49|339.59|342.57|339.67|342.47|339.57|17
1644263710000|2022-02-07 19:55:10|342.48|339.58|342.46|339.56|342.5|339.6|342.45|339.55|8
1644263720000|2022-02-07 19:55:20|342.5|339.6|342.5|339.6|342.51|339.61|342.46|339.56|24
1644263730000|2022-02-07 19:55:30|342.41|339.51|342.46|339.56|342.54|339.64|342.41|339.51|30
1644263740000|2022-02-07 19:55:40|342.47|339.57|342.66|339.76|342.68|339.78|342.43|339.53|23
1644263750000|2022-02-07 19:55:50|342.67|339.77|342.62|339.72|342.68|339.78|342.6|339.7|20
1644263760000|2022-02-07 19:56:00|342.63|339.73|342.66|339.76|342.67|339.77|342.61|339.71|21
1644263770000|2022-02-07 19:56:10|342.65|339.75|342.63|339.73|342.66|339.76|342.59|339.69|19
1644263780000|2022-02-07 19:56:20|342.65|339.75|342.64|339.74|342.68|339.78|342.62|339.72|17
1644263790000|2022-02-07 19:56:30|342.62|339.72|342.66|339.76|342.71|339.81|342.61|339.71|19
1644263800000|2022-02-07 19:56:40|342.67|339.77|342.7|339.8|342.7|339.8|342.65|339.75|17
1644263810000|2022-02-07 19:56:50|342.69|339.79|342.68|339.78|342.71|339.81|342.67|339.77|14
1644263820000|2022-02-07 19:57:00|342.67|339.77|342.61|339.71|342.7|339.8|342.61|339.71|12
1644263830000|2022-02-07 19:57:10|342.62|339.72|342.61|339.71|342.63|339.73|342.59|339.69|15
1644263840000|2022-02-07 19:57:20|342.6|339.7|342.59|339.69|342.65|339.75|342.59|339.69|19
1644263850000|2022-02-07 19:57:30|342.58|339.68|342.58|339.68|342.61|339.71|342.54|339.64|19
1644263860000|2022-02-07 19:57:40|342.57|339.67|342.6|339.7|342.6|339.7|342.57|339.67|9
1644263870000|2022-02-07 19:57:50|342.61|339.71|342.55|339.65|342.61|339.71|342.55|339.65|6
1644263880000|2022-02-07 19:58:00|342.5|339.6|342.57|339.67|342.58|339.68|342.5|339.6|17
1644263890000|2022-02-07 19:58:10|342.55|339.65|342.44|339.54|342.55|339.65|342.44|339.54|16
1644263900000|2022-02-07 19:58:20|342.43|339.53|342.36|339.46|342.44|339.54|342.36|339.46|14
1644263910000|2022-02-07 19:58:30|342.38|339.48|342.25|339.35|342.41|339.51|342.25|339.35|19
1644263920000|2022-02-07 19:58:40|342.22|339.32|342|339.1|342.22|339.32|342|339.1|23
1644263930000|2022-02-07 19:58:50|341.97|339.07|341.75|338.85|341.97|339.07|341.73|338.83|33
1644263940000|2022-02-07 19:59:00|341.78|338.88|341.58|338.68|341.82|338.92|341.55|338.65|31
1644263950000|2022-02-07 19:59:10|341.57|338.67|341.55|338.65|341.59|338.69|341.51|338.61|21
1644263960000|2022-02-07 19:59:20|341.54|338.64|341.43|338.53|341.55|338.65|341.43|338.53|24
1644263970000|2022-02-07 19:59:30|341.47|338.57|341.36|338.46|341.47|338.57|341.36|338.46|20
1644263980000|2022-02-07 19:59:40|341.38|338.48|341.41|338.51|341.45|338.55|341.37|338.47|29
1644263990000|2022-02-07 19:59:50|341.42|338.52|341.41|338.51|341.46|338.56|341.39|338.49|21
1644264000000|2022-02-07 20:00:00|341.42|338.52|341.25|338.35|341.43|338.53|341.23|338.33|26
1644264010000|2022-02-07 20:00:10|341.23|338.33|341.12|338.22|341.23|338.33|341.07|338.17|23
1644264020000|2022-02-07 20:00:20|341.13|338.23|341.47|338.57|341.48|338.58|341.13|338.23|26
1644264030000|2022-02-07 20:00:30|341.46|338.56|341.43|338.53|341.47|338.57|341.35|338.45|17
1644264040000|2022-02-07 20:00:40|341.42|338.52|341.4|338.5|341.42|338.52|341.34|338.44|14
1644264050000|2022-02-07 20:00:50|341.41|338.51|341.48|338.58|341.51|338.61|341.41|338.51|7
1644264060000|2022-02-07 20:01:00|341.51|338.61|341.5|338.6|341.51|338.61|341.46|338.56|12
1644264070000|2022-02-07 20:01:10|341.51|338.61|341.68|338.78|341.7|338.8|341.47|338.57|19
1644264080000|2022-02-07 20:01:20|341.66|338.76|341.7|338.8|341.71|338.81|341.66|338.76|20
1644264090000|2022-02-07 20:01:30|341.72|338.82|341.96|339.06|341.98|339.08|341.68|338.78|21
1644264100000|2022-02-07 20:01:40|341.95|339.05|341.89|338.99|341.98|339.08|341.89|338.99|20
1644264110000|2022-02-07 20:01:50|341.91|339.01|342|339.1|342.01|339.11|341.91|339.01|11
1644264120000|2022-02-07 20:02:00|341.97|339.07|342.2|339.3|342.33|339.43|341.94|339.04|25
1644264130000|2022-02-07 20:02:10|342.18|339.28|342.31|339.41|342.31|339.41|342.18|339.28|24
1644264140000|2022-02-07 20:02:20|342.3|339.4|342.13|339.23|342.31|339.41|342.12|339.22|23
1644264150000|2022-02-07 20:02:30|342.1|339.2|342.1|339.2|342.1|339.2|342.07|339.17|9
1644264160000|2022-02-07 20:02:40|342.12|339.22|342.16|339.26|342.17|339.27|342.11|339.21|18
1644264170000|2022-02-07 20:02:50|342.19|339.29|342.23|339.33|342.23|339.33|342.15|339.25|12
1644264180000|2022-02-07 20:03:00|342.22|339.32|342.12|339.22|342.28|339.38|342.12|339.22|24
1644264190000|2022-02-07 20:03:10|342.14|339.24|342.05|339.15|342.18|339.28|342.05|339.15|12
1644264200000|2022-02-07 20:03:20|342.06|339.16|342.03|339.13|342.07|339.17|342.02|339.12|16
1644264210000|2022-02-07 20:03:30|342.04|339.14|341.98|339.08|342.05|339.15|341.98|339.08|11
1644264220000|2022-02-07 20:03:40|341.99|339.09|342.06|339.16|342.06|339.16|341.99|339.09|7
1644264230000|2022-02-07 20:03:50|342.05|339.15|342.06|339.16|342.07|339.17|342.05|339.15|15
1644264240000|2022-02-07 20:04:00|342.05|339.15|342.06|339.16|342.06|339.16|342.05|339.15|6
1644264250000|2022-02-07 20:04:10|342.05|339.15|342.03|339.13|342.05|339.15|342.03|339.13|8
1644264260000|2022-02-07 20:04:20|342.06|339.16|342.16|339.26|342.17|339.27|342.02|339.12|18
1644264270000|2022-02-07 20:04:30|342.09|339.19|342.13|339.23|342.15|339.25|342.09|339.19|7
1644264280000|2022-02-07 20:04:40|342.14|339.24|342.15|339.25|342.16|339.26|342.12|339.22|8
1644264290000|2022-02-07 20:04:50|342.19|339.29|342.22|339.32|342.22|339.32|342.16|339.26|14
1644264300000|2022-02-07 20:05:00|342.21|339.31|342.24|339.34|342.24|339.34|342.16|339.26|23
1644264310000|2022-02-07 20:05:10|342.25|339.35|342.21|339.31|342.25|339.35|342.19|339.29|7
1644264320000|2022-02-07 20:05:20|342.22|339.32|342.21|339.31|342.22|339.32|342.21|339.31|4
1644264330000|2022-02-07 20:05:30|342.22|339.32|342.22|339.32|342.23|339.33|342.21|339.31|5
1644264340000|2022-02-07 20:05:40|342.23|339.33|342.23|339.33|342.25|339.35|342.2|339.3|18
1644264350000|2022-02-07 20:05:50|342.24|339.34|342.31|339.41|342.36|339.46|342.23|339.33|22
1644264360000|2022-02-07 20:06:00|342.32|339.42|342.33|339.43|342.35|339.45|342.28|339.38|12
1644264370000|2022-02-07 20:06:10|342.28|339.38|342.28|339.38|342.37|339.47|342.27|339.37|15
1644264380000|2022-02-07 20:06:20|342.27|339.37|342.26|339.36|342.27|339.37|342.24|339.34|9
1644264390000|2022-02-07 20:06:30|342.25|339.35|342.27|339.37|342.28|339.38|342.25|339.35|9
1644264400000|2022-02-07 20:06:40|342.28|339.38|342.36|339.46|342.37|339.47|342.28|339.38|26
1644264410000|2022-02-07 20:06:50|342.37|339.47|342.36|339.46|342.5|339.6|342.36|339.46|29
1644264420000|2022-02-07 20:07:00|342.37|339.47|342.31|339.41|342.44|339.54|342.3|339.4|30
1644264430000|2022-02-07 20:07:10|342.28|339.38|342.3|339.4|342.33|339.43|342.28|339.38|16
1644264440000|2022-02-07 20:07:20|342.33|339.43|342.33|339.43|342.35|339.45|342.26|339.36|14
1644264450000|2022-02-07 20:07:30|342.28|339.38|342.3|339.4|342.31|339.41|342.26|339.36|12
1644264460000|2022-02-07 20:07:40|342.29|339.39|342.3|339.4|342.3|339.4|342.27|339.37|9
1644264470000|2022-02-07 20:07:50|342.26|339.36|342.3|339.4|342.31|339.41|342.26|339.36|8
1644264480000|2022-02-07 20:08:00|342.31|339.41|342.35|339.45|342.55|339.65|342.31|339.41|27
1644264490000|2022-02-07 20:08:10|342.28|339.38|341.95|339.05|342.28|339.38|341.94|339.04|23
1644264500000|2022-02-07 20:08:20|341.94|339.04|341.95|339.05|341.99|339.09|341.86|338.96|21
1644264510000|2022-02-07 20:08:30|341.92|339.02|341.93|339.03|341.94|339.04|341.9|339|13
1644264520000|2022-02-07 20:08:40|341.92|339.02|341.87|338.97|341.92|339.02|341.84|338.94|15
1644264530000|2022-02-07 20:08:50|341.86|338.96|341.77|338.87|341.87|338.97|341.74|338.84|18
1644264540000|2022-02-07 20:09:00|341.78|338.88|341.81|338.91|341.85|338.95|341.78|338.88|7
1644264550000|2022-02-07 20:09:10|341.83|338.93|341.8|338.9|341.83|338.93|341.8|338.9|11
1644264560000|2022-02-07 20:09:20|341.82|338.92|341.77|338.87|341.82|338.92|341.76|338.86|9
1644264570000|2022-02-07 20:09:30|341.78|338.88|341.82|338.92|341.87|338.97|341.78|338.88|12
1644264580000|2022-02-07 20:09:40|341.86|338.96|341.79|338.89|341.86|338.96|341.77|338.87|19
1644264590000|2022-02-07 20:09:50|341.81|338.91|341.73|338.83|341.82|338.92|341.73|338.83|19
1644264600000|2022-02-07 20:10:00|341.74|338.84|341.7|338.8|341.74|338.84|341.69|338.79|12
1644264610000|2022-02-07 20:10:10|341.69|338.79|341.63|338.73|341.69|338.79|341.62|338.72|10
1644264620000|2022-02-07 20:10:20|341.64|338.74|341.66|338.76|341.71|338.81|341.64|338.74|16
1644264630000|2022-02-07 20:10:30|341.65|338.75|341.69|338.79|341.71|338.81|341.64|338.74|20
1644264640000|2022-02-07 20:10:40|341.7|338.8|341.65|338.75|341.74|338.84|341.65|338.75|20
1644264650000|2022-02-07 20:10:50|341.67|338.77|341.72|338.82|341.76|338.86|341.67|338.77|22
1644264660000|2022-02-07 20:11:00|341.73|338.83|341.67|338.77|341.74|338.84|341.66|338.76|15
1644264670000|2022-02-07 20:11:10|341.68|338.78|341.74|338.84|341.74|338.84|341.66|338.76|9
1644264680000|2022-02-07 20:11:20|341.78|338.88|342.1|339.2|342.17|339.27|341.78|338.88|32
1644264690000|2022-02-07 20:11:30|342.12|339.22|342.2|339.3|342.22|339.32|342.1|339.2|31
1644264700000|2022-02-07 20:11:40|342.21|339.31|342.09|339.19|342.21|339.31|342.08|339.18|28
1644264710000|2022-02-07 20:11:50|342.15|339.25|342.1|339.2|342.22|339.32|342.08|339.18|30
1644264720000|2022-02-07 20:12:00|342.12|339.22|342.09|339.19|342.16|339.26|342.07|339.17|17
1644264730000|2022-02-07 20:12:10|342.07|339.17|342.18|339.28|342.19|339.29|342.05|339.15|28
1644264740000|2022-02-07 20:12:20|342.17|339.27|342.09|339.19|342.2|339.3|342.09|339.19|23
1644264750000|2022-02-07 20:12:30|342.08|339.18|342.11|339.21|342.12|339.22|342.07|339.17|19
1644264760000|2022-02-07 20:12:40|342.12|339.22|342.12|339.22|342.13|339.23|342.09|339.19|13
1644264770000|2022-02-07 20:12:50|342.14|339.24|342.08|339.18|342.22|339.32|342.08|339.18|20
1644264780000|2022-02-07 20:13:00|342.07|339.17|341.86|338.96|342.07|339.17|341.86|338.96|21
1644264790000|2022-02-07 20:13:10|341.84|338.94|341.96|339.06|341.96|339.06|341.82|338.92|24
1644264800000|2022-02-07 20:13:20|341.91|339.01|341.89|338.99|341.93|339.03|341.87|338.97|17
1644264810000|2022-02-07 20:13:30|341.87|338.97|341.8|338.9|341.89|338.99|341.78|338.88|15
1644264820000|2022-02-07 20:13:40|341.82|338.92|341.8|338.9|341.82|338.92|341.78|338.88|9
1644264830000|2022-02-07 20:13:50|341.78|338.88|341.91|339.01|341.94|339.04|341.78|338.88|15
1644264840000|2022-02-07 20:14:00|341.9|339|341.85|338.95|341.92|339.02|341.85|338.95|14
1644264850000|2022-02-07 20:14:10|341.84|338.94|341.85|338.95|341.93|339.03|341.83|338.93|23
1644264860000|2022-02-07 20:14:20|341.84|338.94|341.91|339.01|341.91|339.01|341.84|338.94|8
1644264870000|2022-02-07 20:14:30|341.92|339.02|341.95|339.05|341.96|339.06|341.91|339.01|20
1644264880000|2022-02-07 20:14:40|341.93|339.03|341.84|338.94|341.93|339.03|341.84|338.94|12
1644264890000|2022-02-07 20:14:50|341.92|339.02|342.1|339.2|342.18|339.28|341.92|339.02|23
1644264900000|2022-02-07 20:15:00|342.11|339.21|341.92|339.02|342.15|339.25|341.92|339.02|20
1644264910000|2022-02-07 20:15:10|341.93|339.03|341.92|339.02|341.99|339.09|341.86|338.96|24
1644264920000|2022-02-07 20:15:20|341.91|339.01|341.94|339.04|341.94|339.04|341.87|338.97|15
1644264930000|2022-02-07 20:15:30|341.95|339.05|341.94|339.04|341.96|339.06|341.92|339.02|12
1644264940000|2022-02-07 20:15:40|341.95|339.05|342.04|339.14|342.04|339.14|341.95|339.05|8
1644264950000|2022-02-07 20:15:50|342.01|339.11|342|339.1|342.01|339.11|341.87|338.97|20
1644264960000|2022-02-07 20:16:00|342.01|339.11|341.94|339.04|342.01|339.11|341.92|339.02|20
1644264970000|2022-02-07 20:16:10|341.93|339.03|341.96|339.06|342.02|339.12|341.93|339.03|18
1644264980000|2022-02-07 20:16:20|341.95|339.05|342.01|339.11|342.03|339.13|341.94|339.04|6
1644264990000|2022-02-07 20:16:30|341.99|339.09|342.09|339.19|342.12|339.22|341.97|339.07|26
1644265000000|2022-02-07 20:16:40|342.07|339.17|341.11|338.21|342.07|339.17|341.02|338.12|32
1644265010000|2022-02-07 20:16:50|341.13|338.23|340.77|337.87|341.17|338.27|340.61|337.71|36
1644265020000|2022-02-07 20:17:00|340.65|337.75|340.76|337.86|340.79|337.89|340.64|337.74|26
1644265030000|2022-02-07 20:17:10|340.83|337.93|340.76|337.86|340.86|337.96|340.72|337.82|25
1644265040000|2022-02-07 20:17:20|340.75|337.85|340.85|337.95|340.89|337.99|340.75|337.85|19
1644265050000|2022-02-07 20:17:30|340.79|337.89|340.8|337.9|340.86|337.96|340.77|337.87|19
1644265060000|2022-02-07 20:17:40|340.81|337.91|340.98|338.08|341.06|338.16|340.81|337.91|17
1644265070000|2022-02-07 20:17:50|340.91|338.01|341.03|338.13|341.11|338.21|340.91|338.01|27
1644265080000|2022-02-07 20:18:00|341.05|338.15|340.87|337.97|341.05|338.15|340.86|337.96|24
1644265090000|2022-02-07 20:18:10|340.88|337.98|340.9|338|340.9|338|340.84|337.94|13
1644265100000|2022-02-07 20:18:20|340.91|338.01|340.85|337.95|340.91|338.01|340.83|337.93|12
1644265110000|2022-02-07 20:18:30|340.86|337.96|340.9|338|340.9|338|340.85|337.95|8
1644265120000|2022-02-07 20:18:40|340.89|337.99|340.84|337.94|340.89|337.99|340.83|337.93|10
1644265130000|2022-02-07 20:18:50|340.83|337.93|340.82|337.92|340.84|337.94|340.82|337.92|8
1644265140000|2022-02-07 20:19:00|340.83|337.93|340.82|337.92|340.85|337.95|340.82|337.92|13
1644265150000|2022-02-07 20:19:10|340.83|337.93|340.84|337.94|340.84|337.94|340.81|337.91|8
1644265160000|2022-02-07 20:19:20|340.83|337.93|340.68|337.78|340.84|337.94|340.67|337.77|17
1644265170000|2022-02-07 20:19:30|340.67|337.77|340.68|337.78|340.72|337.82|340.66|337.76|9
1644265190000|2022-02-07 20:19:50|340.69|337.79|340.49|337.59|340.69|337.79|340.49|337.59|12
1644265200000|2022-02-07 20:20:00|340.48|337.58|340.42|337.52|340.48|337.58|340.35|337.45|26
1644265210000|2022-02-07 20:20:10|340.41|337.51|340.4|337.5|340.47|337.57|340.39|337.49|15
1644265220000|2022-02-07 20:20:20|340.32|337.42|340.18|337.28|340.34|337.44|340.15|337.25|22
1644265230000|2022-02-07 20:20:30|340.19|337.29|340.28|337.38|340.34|337.44|340.18|337.28|19
1644265240000|2022-02-07 20:20:40|340.27|337.37|340.31|337.41|340.31|337.41|340.24|337.34|12
1644265250000|2022-02-07 20:20:50|340.28|337.38|340.24|337.34|340.28|337.38|340.24|337.34|5
1644265260000|2022-02-07 20:21:00|340.23|337.33|340.4|337.5|340.42|337.52|340.22|337.32|19
1644265270000|2022-02-07 20:21:10|340.41|337.51|340.49|337.59|340.49|337.59|340.4|337.5|18
1644265280000|2022-02-07 20:21:20|340.38|337.48|340.46|337.56|340.49|337.59|340.34|337.44|17
1644265290000|2022-02-07 20:21:30|340.45|337.55|340.45|337.55|340.49|337.59|340.45|337.55|15
1644265300000|2022-02-07 20:21:40|340.49|337.59|340.46|337.56|340.51|337.61|340.43|337.53|19
1644265310000|2022-02-07 20:21:50|340.45|337.55|340.34|337.44|340.46|337.56|340.32|337.42|15
1644265320000|2022-02-07 20:22:00|340.33|337.43|340.21|337.31|340.42|337.52|340.21|337.31|23
1644265330000|2022-02-07 20:22:10|340.22|337.32|340.26|337.36|340.36|337.46|340.21|337.31|28
1644265340000|2022-02-07 20:22:20|340.29|337.39|340.27|337.37|340.32|337.42|340.26|337.36|18
1644265350000|2022-02-07 20:22:30|340.26|337.36|340.4|337.5|340.4|337.5|340.26|337.36|12
1644265360000|2022-02-07 20:22:40|340.45|337.55|340.32|337.42|340.5|337.6|340.32|337.42|21
1644265370000|2022-02-07 20:22:50|340.37|337.47|340.26|337.36|340.38|337.48|340.25|337.35|16
1644265380000|2022-02-07 20:23:00|340.27|337.37|340.27|337.37|340.3|337.4|340.25|337.35|19
1644265390000|2022-02-07 20:23:10|340.26|337.36|340.28|337.38|340.29|337.39|340.26|337.36|13
1644265400000|2022-02-07 20:23:20|340.29|337.39|340.34|337.44|340.34|337.44|340.27|337.37|16
1644265410000|2022-02-07 20:23:30|340.36|337.46|340.3|337.4|340.39|337.49|340.28|337.38|11
1644265420000|2022-02-07 20:23:40|340.28|337.38|340.25|337.35|340.3|337.4|340.25|337.35|18
1644265430000|2022-02-07 20:23:50|340.24|337.34|340.22|337.32|340.25|337.35|340.19|337.29|15
1644265440000|2022-02-07 20:24:00|340.21|337.31|340.07|337.17|340.24|337.34|340.07|337.17|16
1644265450000|2022-02-07 20:24:10|340.08|337.18|340.12|337.22|340.12|337.22|340|337.1|20
1644265460000|2022-02-07 20:24:20|340.11|337.21|339.96|337.06|340.11|337.21|339.96|337.06|14
1644265470000|2022-02-07 20:24:30|339.98|337.08|339.89|336.99|340|337.1|339.89|336.99|15
1644265480000|2022-02-07 20:24:40|339.9|337|339.95|337.05|339.95|337.05|339.84|336.94|23
1644265490000|2022-02-07 20:24:50|339.99|337.09|340.03|337.13|340.07|337.17|339.87|336.97|12
1644265500000|2022-02-07 20:25:00|340.06|337.16|340.37|337.47|340.38|337.48|340.04|337.14|25
1644265510000|2022-02-07 20:25:10|340.36|337.46|340.41|337.51|340.45|337.55|340.36|337.46|22
1644265520000|2022-02-07 20:25:20|340.42|337.52|340.28|337.38|340.43|337.53|340.27|337.37|19
1644265530000|2022-02-07 20:25:30|340.26|337.36|340.25|337.35|340.26|337.36|340.2|337.3|15
1644265540000|2022-02-07 20:25:40|340.22|337.32|340.19|337.29|340.27|337.37|340.14|337.24|18
1644265550000|2022-02-07 20:25:50|340.13|337.23|340.13|337.23|340.19|337.29|340.12|337.22|9
1644265560000|2022-02-07 20:26:00|340.15|337.25|340.15|337.25|340.2|337.3|340.13|337.23|7
1644265580000|2022-02-07 20:26:20|340.12|337.22|339.9|337|340.12|337.22|339.86|336.96|25
1644265590000|2022-02-07 20:26:30|339.86|336.96|339.77|336.87|339.86|336.96|339.77|336.87|16
1644265600000|2022-02-07 20:26:40|339.78|336.88|339.8|336.9|339.81|336.91|339.76|336.86|19
1644265610000|2022-02-07 20:26:50|339.78|336.88|339.65|336.75|339.8|336.9|339.6|336.7|26
1644265620000|2022-02-07 20:27:00|339.64|336.74|339.48|336.58|339.65|336.75|339.45|336.55|22
1644265630000|2022-02-07 20:27:10|339.46|336.56|339.31|336.41|339.46|336.56|339.31|336.41|17
1644265640000|2022-02-07 20:27:20|339.32|336.42|339.37|336.47|339.37|336.47|339.3|336.4|24
1644265650000|2022-02-07 20:27:30|339.36|336.46|339.29|336.39|339.42|336.52|339.24|336.34|24
1644265660000|2022-02-07 20:27:40|339.28|336.38|339.22|336.32|339.34|336.44|339.22|336.32|21
1644265670000|2022-02-07 20:27:50|339.23|336.33|339.24|336.34|339.28|336.38|339.2|336.3|14
1644265680000|2022-02-07 20:28:00|339.2|336.3|339.08|336.18|339.21|336.31|339.08|336.18|21
1644265690000|2022-02-07 20:28:10|339.1|336.2|339.03|336.13|339.12|336.22|338.99|336.09|13
1644265700000|2022-02-07 20:28:20|339.06|336.16|339.17|336.27|339.2|336.3|339.06|336.16|10
1644265710000|2022-02-07 20:28:30|339.16|336.26|339.05|336.15|339.16|336.26|339|336.1|17
1644265720000|2022-02-07 20:28:40|339.04|336.14|338.97|336.07|339.04|336.14|338.94|336.04|18
1644265730000|2022-02-07 20:28:50|338.98|336.08|338.97|336.07|338.98|336.08|338.97|336.07|4
1644265740000|2022-02-07 20:29:00|338.96|336.06|339.01|336.11|339.01|336.11|338.95|336.05|12
1644265750000|2022-02-07 20:29:10|339.03|336.13|339.02|336.12|339.1|336.2|338.97|336.07|28
1644265760000|2022-02-07 20:29:20|339.04|336.14|339.11|336.21|339.2|336.3|339.02|336.12|29
1644265770000|2022-02-07 20:29:30|339.09|336.19|339.18|336.28|339.19|336.29|339.09|336.19|16
1644265780000|2022-02-07 20:29:40|339.19|336.29|339.19|336.29|339.2|336.3|339.1|336.2|16
1644265790000|2022-02-07 20:29:50|339.2|336.3|339.14|336.24|339.21|336.31|339.12|336.22|21
1644265800000|2022-02-07 20:30:00|339.15|336.25|339.22|336.32|339.22|336.32|339.1|336.2|26
1644265810000|2022-02-07 20:30:10|339.23|336.33|339.45|336.55|339.46|336.56|339.23|336.33|22
1644265820000|2022-02-07 20:30:20|339.44|336.54|339.45|336.55|339.51|336.61|339.37|336.47|18
1644265830000|2022-02-07 20:30:30|339.46|336.56|339.49|336.59|339.53|336.63|339.44|336.54|13
1644265840000|2022-02-07 20:30:40|339.47|336.57|339.49|336.59|339.51|336.61|339.45|336.55|20
1644265850000|2022-02-07 20:30:50|339.5|336.6|339.42|336.52|339.5|336.6|339.42|336.52|10
1644265860000|2022-02-07 20:31:00|339.39|336.49|339.32|336.42|339.41|336.51|339.29|336.39|20
1644265870000|2022-02-07 20:31:10|339.34|336.44|339.49|336.59|339.49|336.59|339.34|336.44|20
1644265880000|2022-02-07 20:31:20|339.48|336.58|339.46|336.56|339.49|336.59|339.44|336.54|14
1644265890000|2022-02-07 20:31:30|339.45|336.55|339.48|336.58|339.51|336.61|339.43|336.53|23
1644265900000|2022-02-07 20:31:40|339.47|336.57|339.39|336.49|339.47|336.57|339.37|336.47|27
1644265910000|2022-02-07 20:31:50|339.41|336.51|339.31|336.41|339.43|336.53|339.31|336.41|21
1644265920000|2022-02-07 20:32:00|339.32|336.42|339.09|336.19|339.34|336.44|339.09|336.19|19
1644265930000|2022-02-07 20:32:10|339.1|336.2|339.15|336.25|339.16|336.26|339.1|336.2|13
1644265940000|2022-02-07 20:32:20|339.14|336.24|338.98|336.08|339.14|336.24|338.94|336.04|25
1644265950000|2022-02-07 20:32:30|338.97|336.07|338.97|336.07|339.01|336.11|338.93|336.03|19
1644265960000|2022-02-07 20:32:40|338.98|336.08|339.01|336.11|339.04|336.14|338.98|336.08|11
1644265970000|2022-02-07 20:32:50|339.02|336.12|339.02|336.12|339.19|336.29|338.98|336.08|20
1644265980000|2022-02-07 20:33:00|339|336.1|338.99|336.09|339.02|336.12|338.98|336.08|17
1644265990000|2022-02-07 20:33:10|339|336.1|338.99|336.09|339.02|336.12|338.97|336.07|11
1644266000000|2022-02-07 20:33:20|339|336.1|339|336.1|339|336.1|338.99|336.09|3
1644266010000|2022-02-07 20:33:30|338.99|336.09|339.03|336.13|339.07|336.17|338.99|336.09|22
1644266020000|2022-02-07 20:33:40|339.04|336.14|338.82|335.92|339.04|336.14|338.81|335.91|25
1644266030000|2022-02-07 20:33:50|338.84|335.94|338.83|335.93|338.87|335.97|338.82|335.92|24
1644266040000|2022-02-07 20:34:00|338.82|335.92|338.82|335.92|338.83|335.93|338.81|335.91|4
1644266050000|2022-02-07 20:34:10|338.83|335.93|338.82|335.92|338.87|335.97|338.78|335.88|21
1644266060000|2022-02-07 20:34:20|338.81|335.91|338.91|336.01|338.92|336.02|338.81|335.91|11
1644266070000|2022-02-07 20:34:30|338.9|336|338.87|335.97|338.94|336.04|338.87|335.97|8
1644266080000|2022-02-07 20:34:40|338.88|335.98|338.78|335.88|338.88|335.98|338.78|335.88|15
1644266090000|2022-02-07 20:34:50|338.79|335.89|338.9|336|338.94|336.04|338.79|335.89|16
1644266100000|2022-02-07 20:35:00|338.89|335.99|338.8|335.9|338.91|336.01|338.8|335.9|30
1644266110000|2022-02-07 20:35:10|338.81|335.91|338.72|335.82|338.83|335.93|338.71|335.81|23
1644266120000|2022-02-07 20:35:20|338.73|335.83|338.73|335.83|338.77|335.87|338.72|335.82|21
1644266130000|2022-02-07 20:35:30|338.74|335.84|338.81|335.91|338.85|335.95|338.73|335.83|18
1644266140000|2022-02-07 20:35:40|338.82|335.92|338.85|335.95|338.87|335.97|338.81|335.91|17
1644266150000|2022-02-07 20:35:50|338.86|335.96|338.74|335.84|338.86|335.96|338.73|335.83|15
1644266160000|2022-02-07 20:36:00|338.75|335.85|338.84|335.94|338.88|335.98|338.75|335.85|24
1644266170000|2022-02-07 20:36:10|338.85|335.95|338.76|335.86|338.85|335.95|338.74|335.84|25
1644266180000|2022-02-07 20:36:20|338.75|335.85|338.7|335.8|338.75|335.85|338.67|335.77|20
1644266190000|2022-02-07 20:36:30|338.71|335.81|338.74|335.84|338.74|335.84|338.7|335.8|16
1644266200000|2022-02-07 20:36:40|338.73|335.83|338.84|335.94|338.84|335.94|338.73|335.83|14
1644266210000|2022-02-07 20:36:50|338.85|335.95|338.98|336.08|339.06|336.16|338.84|335.94|31
1644266220000|2022-02-07 20:37:00|339.01|336.11|339.01|336.11|339.03|336.13|338.95|336.05|16
1644266230000|2022-02-07 20:37:10|339.04|336.14|339.06|336.16|339.09|336.19|339.01|336.11|14
1644266240000|2022-02-07 20:37:20|339.09|336.19|339.08|336.18|339.09|336.19|339.06|336.16|17
1644266250000|2022-02-07 20:37:30|339.07|336.17|339.05|336.15|339.07|336.17|339.01|336.11|8
1644266260000|2022-02-07 20:37:40|339.03|336.13|338.89|335.99|339.08|336.18|338.87|335.97|26
1644266270000|2022-02-07 20:37:50|338.86|335.96|338.84|335.94|338.86|335.96|338.83|335.93|9
1644266280000|2022-02-07 20:38:00|338.86|335.96|338.7|335.8|338.86|335.96|338.64|335.74|26
1644266290000|2022-02-07 20:38:10|338.64|335.74|338.63|335.73|338.7|335.8|338.62|335.72|15
1644266300000|2022-02-07 20:38:20|338.62|335.72|338.63|335.73|338.7|335.8|338.61|335.71|12
1644266310000|2022-02-07 20:38:30|338.64|335.74|338.38|335.48|338.67|335.77|338.36|335.46|31
1644266320000|2022-02-07 20:38:40|338.36|335.46|338.29|335.39|338.37|335.47|338.28|335.38|18
1644266330000|2022-02-07 20:38:50|338.28|335.38|338.34|335.44|338.34|335.44|338.28|335.38|10
1644266340000|2022-02-07 20:39:00|338.33|335.43|338.18|335.28|338.37|335.47|338.11|335.21|23
1644266350000|2022-02-07 20:39:10|338.14|335.24|337.97|335.07|338.15|335.25|337.94|335.04|27
1644266360000|2022-02-07 20:39:20|337.95|335.05|338.04|335.14|338.05|335.15|337.94|335.04|19
1644266370000|2022-02-07 20:39:30|338.05|335.15|338.07|335.17|338.1|335.2|338.04|335.14|18
1644266380000|2022-02-07 20:39:40|338.08|335.18|338|335.1|338.08|335.18|337.99|335.09|26
1644266390000|2022-02-07 20:39:50|338.04|335.14|338.01|335.11|338.04|335.14|337.98|335.08|16
1644266400000|2022-02-07 20:40:00|338|335.1|337.92|335.02|338|335.1|337.89|334.99|22
1644266410000|2022-02-07 20:40:10|337.89|334.99|337.97|335.07|337.98|335.08|337.89|334.99|19
1644266420000|2022-02-07 20:40:20|337.98|335.08|337.96|335.06|337.98|335.08|337.92|335.02|26
1644266430000|2022-02-07 20:40:30|337.95|335.05|337.91|335.01|337.95|335.05|337.9|335|28
1644266440000|2022-02-07 20:40:40|337.9|335|337.9|335|337.91|335.01|337.82|334.92|20
1644266450000|2022-02-07 20:40:50|337.91|335.01|337.91|335.01|338.02|335.12|337.84|334.94|24
1644266460000|2022-02-07 20:41:00|337.96|335.06|337.83|334.93|337.96|335.06|337.82|334.92|14
1644266470000|2022-02-07 20:41:10|337.84|334.94|337.94|335.04|337.99|335.09|337.84|334.94|16
1644266480000|2022-02-07 20:41:20|337.95|335.05|338.04|335.14|338.13|335.23|337.94|335.04|26
1644266490000|2022-02-07 20:41:30|338.05|335.15|338.06|335.16|338.09|335.19|338.05|335.15|16
1644266500000|2022-02-07 20:41:40|338.07|335.17|338.03|335.13|338.12|335.22|338.03|335.13|16
1644266510000|2022-02-07 20:41:50|338.01|335.11|338.09|335.19|338.12|335.22|337.99|335.09|8
1644266520000|2022-02-07 20:42:00|338.1|335.2|338.07|335.17|338.14|335.24|338.06|335.16|20
1644266530000|2022-02-07 20:42:10|338.13|335.23|338.08|335.18|338.15|335.25|338.07|335.17|20
1644266540000|2022-02-07 20:42:20|338.07|335.17|338.27|335.37|338.27|335.37|338.07|335.17|20
1644266550000|2022-02-07 20:42:30|338.25|335.35|338.24|335.34|338.25|335.35|338.23|335.33|9
1644266560000|2022-02-07 20:42:40|338.23|335.33|338.23|335.33|338.26|335.36|338.2|335.3|11
1644266570000|2022-02-07 20:42:50|338.22|335.32|338.23|335.33|338.24|335.34|338.14|335.24|14
1644266580000|2022-02-07 20:43:00|338.24|335.34|338.23|335.33|338.24|335.34|338.23|335.33|14
1644266590000|2022-02-07 20:43:10|338.19|335.29|338.41|335.51|338.42|335.52|338.17|335.27|18
1644266600000|2022-02-07 20:43:20|338.45|335.55|338.73|335.83|338.73|335.83|338.43|335.53|33
1644266610000|2022-02-07 20:43:30|338.75|335.85|338.76|335.86|338.96|336.06|338.75|335.85|32
1644266620000|2022-02-07 20:43:40|338.68|335.78|338.68|335.78|338.77|335.87|338.67|335.77|19
1644266630000|2022-02-07 20:43:50|338.67|335.77|338.61|335.71|338.68|335.78|338.61|335.71|18
1644266640000|2022-02-07 20:44:00|338.6|335.7|338.56|335.66|338.62|335.72|338.55|335.65|19
1644266650000|2022-02-07 20:44:10|338.57|335.67|338.59|335.69|338.67|335.77|338.57|335.67|19
1644266660000|2022-02-07 20:44:20|338.6|335.7|338.74|335.84|338.75|335.85|338.59|335.69|19
1644266670000|2022-02-07 20:44:30|338.73|335.83|338.74|335.84|338.74|335.84|338.69|335.79|13
1644266680000|2022-02-07 20:44:40|338.75|335.85|338.75|335.85|338.8|335.9|338.73|335.83|15
1644266690000|2022-02-07 20:44:50|338.76|335.86|338.84|335.94|338.87|335.97|338.76|335.86|14
1644266700000|2022-02-07 20:45:00|338.82|335.92|338.64|335.74|338.82|335.92|338.51|335.61|29
1644266710000|2022-02-07 20:45:10|338.65|335.75|338.57|335.67|338.65|335.75|338.54|335.64|19
1644266720000|2022-02-07 20:45:20|338.59|335.69|338.56|335.66|338.59|335.69|338.52|335.62|15
1644266730000|2022-02-07 20:45:30|338.68|335.78|338.7|335.8|338.7|335.8|338.52|335.62|28
1644266740000|2022-02-07 20:45:40|338.69|335.79|338.62|335.72|338.74|335.84|338.62|335.72|20
1644266750000|2022-02-07 20:45:50|338.58|335.68|338.5|335.6|338.59|335.69|338.5|335.6|19
1644266760000|2022-02-07 20:46:00|338.52|335.62|338.54|335.64|338.54|335.64|338.49|335.59|16
1644266770000|2022-02-07 20:46:10|338.51|335.61|338.51|335.61|338.53|335.63|338.44|335.54|13
1644266780000|2022-02-07 20:46:20|338.52|335.62|338.53|335.63|338.61|335.71|338.52|335.62|19
1644266790000|2022-02-07 20:46:30|338.49|335.59|338.24|335.34|338.49|335.59|338.23|335.33|20
1644266800000|2022-02-07 20:46:40|338.26|335.36|338.25|335.35|338.26|335.36|338.23|335.33|14
1644266810000|2022-02-07 20:46:50|338.24|335.34|338.18|335.28|338.26|335.36|338.18|335.28|13
1644266820000|2022-02-07 20:47:00|338.19|335.29|338.16|335.26|338.19|335.29|338.13|335.23|17
1644266830000|2022-02-07 20:47:10|338.15|335.25|338.08|335.18|338.15|335.25|338.05|335.15|19
1644266840000|2022-02-07 20:47:20|338.09|335.19|338.09|335.19|338.09|335.19|338.04|335.14|17
1644266850000|2022-02-07 20:47:30|338.13|335.23|338.18|335.28|338.23|335.33|338.11|335.21|27
1644266860000|2022-02-07 20:47:40|338.19|335.29|338.21|335.31|338.24|335.34|338.18|335.28|21
1644266870000|2022-02-07 20:47:50|338.24|335.34|338.4|335.5|338.42|335.52|338.24|335.34|26
1644266880000|2022-02-07 20:48:00|338.41|335.51|338.29|335.39|338.41|335.51|338.23|335.33|16
1644266890000|2022-02-07 20:48:10|338.3|335.4|338.42|335.52|338.42|335.52|338.3|335.4|18
1644266900000|2022-02-07 20:48:20|338.41|335.51|338.35|335.45|338.41|335.51|338.31|335.41|20
1644266910000|2022-02-07 20:48:30|338.38|335.48|338.36|335.46|338.43|335.53|338.36|335.46|19
1644266920000|2022-02-07 20:48:40|338.37|335.47|338.2|335.3|338.37|335.47|338.17|335.27|20
1644266930000|2022-02-07 20:48:50|338.21|335.31|338.16|335.26|338.26|335.36|338.16|335.26|22
1644266940000|2022-02-07 20:49:00|338.14|335.24|338.08|335.18|338.14|335.24|338.04|335.14|14
1644266950000|2022-02-07 20:49:10|338.1|335.2|337.99|335.09|338.11|335.21|337.99|335.09|20
1644266960000|2022-02-07 20:49:20|337.98|335.08|337.84|334.94|337.99|335.09|337.84|334.94|21
1644266970000|2022-02-07 20:49:30|337.85|334.95|337.6|334.7|337.85|334.95|337.6|334.7|25
1644266980000|2022-02-07 20:49:40|337.56|334.66|337.55|334.65|337.67|334.77|337.55|334.65|22
1644266990000|2022-02-07 20:49:50|337.52|334.62|337.54|334.64|337.55|334.65|337.45|334.55|25
1644267000000|2022-02-07 20:50:00|337.55|334.65|338|335.1|338.01|335.11|337.55|334.65|31
1644267010000|2022-02-07 20:50:10|338.09|335.19|337.9|335|338.09|335.19|337.89|334.99|26
1644267020000|2022-02-07 20:50:20|337.91|335.01|337.91|335.01|338.03|335.13|337.87|334.97|28
1644267030000|2022-02-07 20:50:30|337.9|335|337.92|335.02|337.96|335.06|337.85|334.95|23
1644267040000|2022-02-07 20:50:40|337.95|335.05|337.94|335.04|337.96|335.06|337.87|334.97|20
1644267050000|2022-02-07 20:50:50|337.93|335.03|338.03|335.13|338.08|335.18|337.91|335.01|25
1644267060000|2022-02-07 20:51:00|338.02|335.12|338.02|335.12|338.07|335.17|338.02|335.12|16
1644267070000|2022-02-07 20:51:10|338.05|335.15|338.13|335.23|338.13|335.23|338.02|335.12|12
1644267080000|2022-02-07 20:51:20|338.11|335.21|338.09|335.19|338.12|335.22|338.07|335.17|18
1644267090000|2022-02-07 20:51:30|338.08|335.18|338.07|335.17|338.08|335.18|338.06|335.16|10
1644267100000|2022-02-07 20:51:40|338.06|335.16|337.71|334.81|338.06|335.16|337.71|334.81|28
1644267110000|2022-02-07 20:51:50|337.73|334.83|337.77|334.87|337.79|334.89|337.73|334.83|16
1644267120000|2022-02-07 20:52:00|337.72|334.82|337.72|334.82|337.76|334.86|337.65|334.75|24
1644267130000|2022-02-07 20:52:10|337.75|334.85|337.46|334.56|337.75|334.85|337.46|334.56|29
1644267140000|2022-02-07 20:52:20|337.44|334.54|337.21|334.31|337.44|334.54|337.19|334.29|27
1644267150000|2022-02-07 20:52:30|337.24|334.34|337.3|334.4|337.3|334.4|337.19|334.29|27
1644267160000|2022-02-07 20:52:40|337.31|334.41|337.2|334.3|337.32|334.42|337.2|334.3|20
1644267170000|2022-02-07 20:52:50|337.21|334.31|337.27|334.37|337.27|334.37|337.2|334.3|12
1644267180000|2022-02-07 20:53:00|337.26|334.36|336.78|333.88|337.28|334.38|336.59|333.69|25
1644267190000|2022-02-07 20:53:10|336.71|333.81|336.55|333.65|336.81|333.91|336.55|333.65|33
1644267200000|2022-02-07 20:53:20|336.56|333.66|336.33|333.43|336.56|333.66|336.33|333.43|23
1644267210000|2022-02-07 20:53:30|336.36|333.46|336.44|333.54|336.45|333.55|336.27|333.37|26
1644267220000|2022-02-07 20:53:40|336.51|333.61|336.32|333.42|336.54|333.64|336.31|333.41|26
1644267230000|2022-02-07 20:53:50|336.35|333.45|336.27|333.37|336.36|333.46|336.13|333.23|31
1644267240000|2022-02-07 20:54:00|336.29|333.39|336.37|333.47|336.42|333.52|336.26|333.36|21
1644267250000|2022-02-07 20:54:10|336.38|333.48|336.21|333.31|336.38|333.48|336.18|333.28|25
1644267260000|2022-02-07 20:54:20|336.2|333.3|336.06|333.16|336.2|333.3|336.05|333.15|25
1644267270000|2022-02-07 20:54:30|336.09|333.19|336.09|333.19|336.12|333.22|336.07|333.17|13
1644267280000|2022-02-07 20:54:40|336.06|333.16|336.04|333.14|336.06|333.16|335.9|333|23
1644267290000|2022-02-07 20:54:50|336.05|333.15|336.05|333.15|336.06|333.16|336|333.1|17
1644267300000|2022-02-07 20:55:00|336.07|333.17|336.28|333.38|336.35|333.45|336.07|333.17|29
1644267310000|2022-02-07 20:55:10|336.27|333.37|336.54|333.64|336.54|333.64|336.27|333.37|31
1644267320000|2022-02-07 20:55:20|336.55|333.65|336.62|333.72|336.73|333.83|336.49|333.59|31
1644267330000|2022-02-07 20:55:30|336.63|333.73|336.62|333.72|336.69|333.79|336.61|333.71|14
1644267340000|2022-02-07 20:55:40|336.63|333.73|336.51|333.61|336.67|333.77|336.48|333.58|20
1644267350000|2022-02-07 20:55:50|336.5|333.6|336.51|333.61|336.55|333.65|336.49|333.59|12
1644267360000|2022-02-07 20:56:00|336.52|333.62|336.52|333.62|336.62|333.72|336.51|333.61|26
1644267370000|2022-02-07 20:56:10|336.53|333.63|336.59|333.69|336.59|333.69|336.47|333.57|22
1644267380000|2022-02-07 20:56:20|336.63|333.73|336.77|333.87|336.78|333.88|336.61|333.71|21
1644267390000|2022-02-07 20:56:30|336.78|333.88|336.98|334.08|336.98|334.08|336.78|333.88|23
1644267400000|2022-02-07 20:56:40|336.99|334.09|337.07|334.17|337.09|334.19|336.92|334.02|22
1644267410000|2022-02-07 20:56:50|337.23|334.33|337.27|334.37|337.4|334.5|337.22|334.32|28
1644267420000|2022-02-07 20:57:00|337.26|334.36|337.36|334.46|337.36|334.46|337.23|334.33|32
1644267430000|2022-02-07 20:57:10|337.37|334.47|337.44|334.54|337.49|334.59|337.37|334.47|20
1644267440000|2022-02-07 20:57:20|337.38|334.48|337.5|334.6|337.52|334.62|337.38|334.48|15
1644267450000|2022-02-07 20:57:30|337.53|334.63|337.81|334.91|337.81|334.91|337.52|334.62|26
1644267460000|2022-02-07 20:57:40|337.82|334.92|337.88|334.98|338.02|335.12|337.82|334.92|29
1644267470000|2022-02-07 20:57:50|337.89|334.99|337.87|334.97|337.97|335.07|337.82|334.92|25
1644267480000|2022-02-07 20:58:00|337.85|334.95|337.79|334.89|337.89|334.99|337.74|334.84|27
1644267490000|2022-02-07 20:58:10|337.86|334.96|337.71|334.81|337.91|335.01|337.67|334.77|26
1644267500000|2022-02-07 20:58:20|337.72|334.82|337.79|334.89|337.81|334.91|337.69|334.79|21
1644267510000|2022-02-07 20:58:30|337.83|334.93|337.89|334.99|337.91|335.01|337.79|334.89|28
1644267520000|2022-02-07 20:58:40|337.9|335|337.96|335.06|338.03|335.13|337.9|335|19
1644267530000|2022-02-07 20:58:50|337.95|335.05|337.99|335.09|338.02|335.12|337.86|334.96|18
1644267540000|2022-02-07 20:59:00|338|335.1|338.2|335.3|338.2|335.3|337.94|335.04|23
1644267550000|2022-02-07 20:59:10|338.21|335.31|338.22|335.32|338.3|335.4|338.21|335.31|19
1644267560000|2022-02-07 20:59:20|338.21|335.31|338.32|335.42|338.57|335.67|338.18|335.28|31
1644267570000|2022-02-07 20:59:30|338.33|335.43|338.24|335.34|338.36|335.46|338.18|335.28|29
1644267580000|2022-02-07 20:59:40|338.22|335.32|338.41|335.51|338.41|335.51|338.2|335.3|29
1644267590000|2022-02-07 20:59:50|338.34|335.44|338.26|335.36|338.37|335.47|338.21|335.31|23
1644267600000|2022-02-07 21:00:00|338.25|335.35|338.43|335.53|338.46|335.56|338.24|335.34|25
1644267610000|2022-02-07 21:00:10|338.44|335.54|338.48|335.58|338.54|335.64|338.44|335.54|23
1644267620000|2022-02-07 21:00:20|338.49|335.59|338.32|335.42|338.49|335.59|338.29|335.39|17
1644267630000|2022-02-07 21:00:30|338.33|335.43|338.29|335.39|338.33|335.43|338.28|335.38|9
1644267640000|2022-02-07 21:00:40|338.3|335.4|338.13|335.23|338.3|335.4|338.13|335.23|18
1644267650000|2022-02-07 21:00:50|338.11|335.21|337.69|334.79|338.11|335.21|337.68|334.78|31
1644267660000|2022-02-07 21:01:00|337.7|334.8|337.78|334.88|337.8|334.9|337.67|334.77|22
1644267670000|2022-02-07 21:01:10|337.73|334.83|337.76|334.86|337.9|335|337.73|334.83|27
1644267680000|2022-02-07 21:01:20|337.74|334.84|337.65|334.75|337.74|334.84|337.63|334.73|16
1644267690000|2022-02-07 21:01:30|337.68|334.78|337.62|334.72|337.7|334.8|337.62|334.72|17
1644267700000|2022-02-07 21:01:40|337.6|334.7|337.54|334.64|337.6|334.7|337.54|334.64|11
1644267710000|2022-02-07 21:01:50|337.53|334.63|337.53|334.63|337.58|334.68|337.51|334.61|16
1644267720000|2022-02-07 21:02:00|337.52|334.62|337.38|334.48|337.53|334.63|337.38|334.48|14
1644267730000|2022-02-07 21:02:10|337.37|334.47|336.87|333.97|337.37|334.47|336.87|333.97|36
1644267740000|2022-02-07 21:02:20|336.89|333.99|337.03|334.13|337.13|334.23|336.86|333.96|23
1644267750000|2022-02-07 21:02:30|336.98|334.08|337.06|334.16|337.11|334.21|336.98|334.08|23
1644267760000|2022-02-07 21:02:40|337.07|334.17|337.07|334.17|337.07|334.17|337.06|334.16|5
1644267770000|2022-02-07 21:02:50|337.09|334.19|337.15|334.25|337.15|334.25|337.07|334.17|25
1644267780000|2022-02-07 21:03:00|337.13|334.23|337.31|334.41|337.31|334.41|337.12|334.22|16
1644267790000|2022-02-07 21:03:10|337.32|334.42|337.64|334.74|337.65|334.75|337.3|334.4|31
1644267800000|2022-02-07 21:03:20|337.65|334.75|337.78|334.88|337.78|334.88|337.57|334.67|26
1644267810000|2022-02-07 21:03:30|337.76|334.86|337.77|334.87|337.77|334.87|337.76|334.86|6
1644267820000|2022-02-07 21:03:40|337.78|334.88|338.21|335.31|338.21|335.31|337.76|334.86|11
1644267830000|2022-02-07 21:03:50|338.23|335.33|338.16|335.26|338.23|335.33|338.06|335.16|16
1644267840000|2022-02-07 21:04:00|338.23|335.33|338.2|335.3|338.38|335.48|338.2|335.3|31
1644267850000|2022-02-07 21:04:10|338.19|335.29|338.18|335.28|338.19|335.29|338.15|335.25|18
1644267860000|2022-02-07 21:04:20|338.15|335.25|338.28|335.38|338.31|335.41|338.15|335.25|22
1644267870000|2022-02-07 21:04:30|338.29|335.39|338.29|335.39|338.3|335.4|338.27|335.37|13
1644267880000|2022-02-07 21:04:40|338.3|335.4|338.27|335.37|338.31|335.41|338.27|335.37|17
1644267890000|2022-02-07 21:04:50|338.28|335.38|338.36|335.46|338.4|335.5|338.28|335.38|20
1644267900000|2022-02-07 21:05:00|338.39|335.49|338.39|335.49|338.45|335.55|338.35|335.45|23
1644267910000|2022-02-07 21:05:10|338.41|335.51|338.89|335.99|338.9|336|338.38|335.48|33
1644267920000|2022-02-07 21:05:20|338.88|335.98|338.95|336.05|338.99|336.09|338.8|335.9|25
1644267930000|2022-02-07 21:05:30|338.97|336.07|338.99|336.09|339.02|336.12|338.97|336.07|14
1644267940000|2022-02-07 21:05:40|338.98|336.08|339.15|336.25|339.15|336.25|338.98|336.08|17
1644267950000|2022-02-07 21:05:50|339.14|336.24|339.05|336.15|339.14|336.24|339.03|336.13|23
1644267960000|2022-02-07 21:06:00|339.04|336.14|338.91|336.01|339.06|336.16|338.89|335.99|20
1644267970000|2022-02-07 21:06:10|338.94|336.04|338.93|336.03|338.97|336.07|338.89|335.99|22
1644267980000|2022-02-07 21:06:20|338.96|336.06|339.02|336.12|339.02|336.12|338.94|336.04|15
1644267990000|2022-02-07 21:06:30|339.01|336.11|339.07|336.17|339.19|336.29|339.01|336.11|26
1644268000000|2022-02-07 21:06:40|339.08|336.18|339.15|336.25|339.15|336.25|339.04|336.14|15
1644268010000|2022-02-07 21:06:50|339.16|336.26|339.27|336.37|339.29|336.39|339.16|336.26|20
1644268020000|2022-02-07 21:07:00|339.26|336.36|339.3|336.4|339.36|336.46|339.25|336.35|16
1644268030000|2022-02-07 21:07:10|339.31|336.41|339.36|336.46|339.38|336.48|339.3|336.4|12
1644268040000|2022-02-07 21:07:20|339.37|336.47|339.33|336.43|339.37|336.47|339.32|336.42|7
1644268050000|2022-02-07 21:07:30|339.34|336.44|339.31|336.41|339.34|336.44|339.31|336.41|4
1644268060000|2022-02-07 21:07:40|339.29|336.39|339.3|336.4|339.31|336.41|339.16|336.26|27
1644268070000|2022-02-07 21:07:50|339.31|336.41|339.4|336.5|339.41|336.51|339.31|336.41|12
1644268080000|2022-02-07 21:08:00|339.39|336.49|339.35|336.45|339.39|336.49|339.34|336.44|8
1644268090000|2022-02-07 21:08:10|339.36|336.46|339.52|336.62|339.52|336.62|339.36|336.46|17
1644268100000|2022-02-07 21:08:20|339.55|336.65|339.71|336.81|339.75|336.85|339.55|336.65|33
1644268110000|2022-02-07 21:08:30|339.7|336.8|339.68|336.78|339.71|336.81|339.61|336.71|33
1644268120000|2022-02-07 21:08:40|339.64|336.74|339.63|336.73|339.74|336.84|339.63|336.73|16
1644268130000|2022-02-07 21:08:50|339.62|336.72|339.62|336.72|339.64|336.74|339.61|336.71|9
1644268140000|2022-02-07 21:09:00|339.61|336.71|339.63|336.73|339.71|336.81|339.61|336.71|12
1644268150000|2022-02-07 21:09:10|339.61|336.71|339.63|336.73|339.65|336.75|339.61|336.71|10
1644268160000|2022-02-07 21:09:20|339.62|336.72|339.55|336.65|339.62|336.72|339.53|336.63|14
1644268170000|2022-02-07 21:09:30|339.56|336.66|339.55|336.65|339.56|336.66|339.55|336.65|2
1644268180000|2022-02-07 21:09:40|339.53|336.63|339.49|336.59|339.55|336.65|339.49|336.59|3
1644268190000|2022-02-07 21:09:50|339.48|336.58|339.5|336.6|339.51|336.61|339.43|336.53|12
1644268200000|2022-02-07 21:10:00|339.49|336.59|339.56|336.66|339.58|336.68|339.42|336.52|25
1644268210000|2022-02-07 21:10:10|339.57|336.67|339.53|336.63|339.6|336.7|339.53|336.63|11
1644268220000|2022-02-07 21:10:20|339.54|336.64|339.57|336.67|339.61|336.71|339.53|336.63|15
1644268230000|2022-02-07 21:10:30|339.58|336.68|339.8|336.9|339.8|336.9|339.58|336.68|16
1644268240000|2022-02-07 21:10:40|339.81|336.91|339.82|336.92|339.82|336.92|339.77|336.87|19
1644268250000|2022-02-07 21:10:50|339.81|336.91|339.85|336.95|339.85|336.95|339.78|336.88|13
1644268260000|2022-02-07 21:11:00|339.81|336.91|339.85|336.95|339.85|336.95|339.81|336.91|6
1644268280000|2022-02-07 21:11:20|339.88|336.98|339.85|336.95|339.88|336.98|339.85|336.95|4
1644268290000|2022-02-07 21:11:30|339.81|336.91|339.82|336.92|339.85|336.95|339.81|336.91|14
1644268300000|2022-02-07 21:11:40|339.84|336.94|339.84|336.94|339.85|336.95|339.83|336.93|7
1644268310000|2022-02-07 21:11:50|339.83|336.93|339.84|336.94|339.87|336.97|339.83|336.93|21
1644268320000|2022-02-07 21:12:00|339.86|336.96|339.88|336.98|339.88|336.98|339.86|336.96|9
1644268330000|2022-02-07 21:12:10|339.87|336.97|339.87|336.97|339.88|336.98|339.87|336.97|9
1644268340000|2022-02-07 21:12:20|339.85|336.95|339.73|336.83|339.85|336.95|339.69|336.79|9
1644268350000|2022-02-07 21:12:30|339.71|336.81|339.41|336.51|339.73|336.83|339.39|336.49|23
1644268360000|2022-02-07 21:12:40|339.4|336.5|339.52|336.62|339.52|336.62|339.4|336.5|18
1644268370000|2022-02-07 21:12:50|339.53|336.63|339.56|336.66|339.57|336.67|339.51|336.61|11
1644268380000|2022-02-07 21:13:00|339.55|336.65|339.5|336.6|339.56|336.66|339.49|336.59|7
1644268390000|2022-02-07 21:13:10|339.49|336.59|339.55|336.65|339.55|336.65|339.49|336.59|10
1644268400000|2022-02-07 21:13:20|339.54|336.64|339.55|336.65|339.55|336.65|339.54|336.64|14
1644268410000|2022-02-07 21:13:30|339.54|336.64|339.58|336.68|339.58|336.68|339.54|336.64|4
1644268420000|2022-02-07 21:13:40|339.56|336.66|339.6|336.7|339.61|336.71|339.55|336.65|14
1644268430000|2022-02-07 21:13:50|339.57|336.67|339.4|336.5|339.6|336.7|339.35|336.45|23
1644268440000|2022-02-07 21:14:00|339.36|336.46|339.08|336.18|339.36|336.46|339.06|336.16|30
1644268450000|2022-02-07 21:14:10|339.09|336.19|339.11|336.21|339.15|336.25|339.09|336.19|12
1644268460000|2022-02-07 21:14:20|339.13|336.23|339.33|336.43|339.39|336.49|339.13|336.23|24
1644268470000|2022-02-07 21:14:30|339.31|336.41|339.3|336.4|339.35|336.45|339.29|336.39|15
1644268480000|2022-02-07 21:14:40|339.28|336.38|339.31|336.41|339.31|336.41|339.28|336.38|4
1644268490000|2022-02-07 21:14:50|339.3|336.4|339.28|336.38|339.31|336.41|339.28|336.38|8
1644268500000|2022-02-07 21:15:00|339.29|336.39|339.31|336.41|339.32|336.42|339.29|336.39|8
1644268510000|2022-02-07 21:15:10|339.33|336.43|339.37|336.47|339.44|336.54|339.32|336.42|22
1644268520000|2022-02-07 21:15:20|339.38|336.48|339.39|336.49|339.41|336.51|339.34|336.44|18
1644268530000|2022-02-07 21:15:30|339.4|336.5|339.26|336.36|339.4|336.5|339.2|336.3|14
1644268540000|2022-02-07 21:15:40|339.31|336.41|339.15|336.25|339.37|336.47|339.12|336.22|34
1644268550000|2022-02-07 21:15:50|339.14|336.24|339.12|336.22|339.18|336.28|339.1|336.2|26
1644268560000|2022-02-07 21:16:00|339.06|336.16|339|336.1|339.09|336.19|338.97|336.07|25
1644268570000|2022-02-07 21:16:10|338.99|336.09|338.92|336.02|338.99|336.09|338.84|335.94|28
1644268580000|2022-02-07 21:16:20|338.93|336.03|339|336.1|339|336.1|338.93|336.03|11
1644268590000|2022-02-07 21:16:30|338.98|336.08|339.14|336.24|339.14|336.24|338.95|336.05|20
1644268600000|2022-02-07 21:16:40|339.13|336.23|339.24|336.34|339.31|336.41|339.07|336.17|19
1644268610000|2022-02-07 21:16:50|339.25|336.35|339.31|336.41|339.32|336.42|339.25|336.35|9
1644268620000|2022-02-07 21:17:00|339.28|336.38|339.15|336.25|339.29|336.39|339.14|336.24|15
1644268630000|2022-02-07 21:17:10|339.16|336.26|339.01|336.11|339.16|336.26|339.01|336.11|13
1644268640000|2022-02-07 21:17:20|339.02|336.12|338.99|336.09|339.03|336.13|338.98|336.08|14
1644268650000|2022-02-07 21:17:30|338.98|336.08|338.99|336.09|339.04|336.14|338.96|336.06|20
1644268660000|2022-02-07 21:17:40|339|336.1|339.12|336.22|339.12|336.22|339|336.1|26
1644268670000|2022-02-07 21:17:50|339.1|336.2|339.04|336.14|339.1|336.2|339.04|336.14|13
1644268680000|2022-02-07 21:18:00|339.06|336.16|339.12|336.22|339.13|336.23|339.03|336.13|16
1644268690000|2022-02-07 21:18:10|339.11|336.21|339.13|336.23|339.15|336.25|339.11|336.21|12
1644268700000|2022-02-07 21:18:20|339.07|336.17|339.03|336.13|339.11|336.21|339.03|336.13|23
1644268710000|2022-02-07 21:18:30|339.04|336.14|339.07|336.17|339.07|336.17|339.03|336.13|14
1644268720000|2022-02-07 21:18:40|339.05|336.15|338.91|336.01|339.07|336.17|338.89|335.99|20
1644268730000|2022-02-07 21:18:50|338.93|336.03|338.89|335.99|338.93|336.03|338.82|335.92|15
1644268740000|2022-02-07 21:19:00|338.84|335.94|338.7|335.8|338.9|336|338.7|335.8|19
1644268750000|2022-02-07 21:19:10|338.71|335.81|338.83|335.93|338.83|335.93|338.71|335.81|16
1644268760000|2022-02-07 21:19:20|338.74|335.84|338.78|335.88|338.79|335.89|338.74|335.84|18
1644268770000|2022-02-07 21:19:30|338.79|335.89|338.74|335.84|338.8|335.9|338.68|335.78|18
1644268780000|2022-02-07 21:19:40|338.71|335.81|338.74|335.84|338.9|336|338.69|335.79|17
1644268790000|2022-02-07 21:19:50|338.73|335.83|338.77|335.87|338.8|335.9|338.73|335.83|8
1644268800000|2022-02-07 21:20:00|338.79|335.89|338.74|335.84|338.8|335.9|338.71|335.81|18
1644268810000|2022-02-07 21:20:10|338.72|335.82|337.98|335.08|338.72|335.82|337.67|334.77|35
1644268820000|2022-02-07 21:20:20|337.95|335.05|337.82|334.92|338.05|335.15|337.82|334.92|36
1644268830000|2022-02-07 21:20:30|337.83|334.93|337.95|335.05|338.02|335.12|337.72|334.82|30
1644268840000|2022-02-07 21:20:40|337.93|335.03|337.98|335.08|338|335.1|337.82|334.92|33
1644268850000|2022-02-07 21:20:50|338|335.1|337.88|334.98|338|335.1|337.86|334.96|27
1644268860000|2022-02-07 21:21:00|337.89|334.99|337.69|334.79|337.9|335|337.68|334.78|18
1644268870000|2022-02-07 21:21:10|337.68|334.78|337.53|334.63|337.68|334.78|337.53|334.63|24
1644268880000|2022-02-07 21:21:20|337.54|334.64|337.59|334.69|337.73|334.83|337.54|334.64|24
1644268890000|2022-02-07 21:21:30|337.63|334.73|337.6|334.7|337.67|334.77|337.6|334.7|21
1644268900000|2022-02-07 21:21:40|337.58|334.68|337.48|334.58|337.6|334.7|337.48|334.58|20
1644268910000|2022-02-07 21:21:50|337.5|334.6|337.51|334.61|337.56|334.66|337.44|334.54|26
1644268920000|2022-02-07 21:22:00|337.55|334.65|337.61|334.71|337.62|334.72|337.47|334.57|22
1644268930000|2022-02-07 21:22:10|337.59|334.69|337.36|334.46|337.65|334.75|337.33|334.43|26
1644268940000|2022-02-07 21:22:20|337.34|334.44|337.37|334.47|337.4|334.5|337.31|334.41|13
1644268950000|2022-02-07 21:22:30|337.34|334.44|337.26|334.36|337.35|334.45|337.23|334.33|15
1644268960000|2022-02-07 21:22:40|337.24|334.34|337.26|334.36|337.3|334.4|337.21|334.31|25
1644268970000|2022-02-07 21:22:50|337.29|334.39|337.36|334.46|337.4|334.5|337.27|334.37|28
1644268980000|2022-02-07 21:23:00|337.35|334.45|337.31|334.41|337.4|334.5|337.29|334.39|28
1644268990000|2022-02-07 21:23:10|337.3|334.4|337.31|334.41|337.31|334.41|337.28|334.38|9
1644269000000|2022-02-07 21:23:20|337.3|334.4|337.26|334.36|337.31|334.41|337.14|334.24|26
1644269010000|2022-02-07 21:23:30|337.28|334.38|337.47|334.57|337.5|334.6|337.27|334.37|21
1644269020000|2022-02-07 21:23:40|337.59|334.69|337.63|334.73|337.7|334.8|337.53|334.63|27
1644269030000|2022-02-07 21:23:50|337.7|334.8|337.8|334.9|337.91|335.01|337.7|334.8|24
1644269040000|2022-02-07 21:24:00|337.79|334.89|337.71|334.81|337.8|334.9|337.69|334.79|14
1644269050000|2022-02-07 21:24:10|337.73|334.83|337.81|334.91|337.82|334.92|337.73|334.83|22
1644269060000|2022-02-07 21:24:20|337.8|334.9|337.83|334.93|337.85|334.95|337.78|334.88|17
1644269070000|2022-02-07 21:24:30|337.82|334.92|337.75|334.85|337.83|334.93|337.68|334.78|16
1644269080000|2022-02-07 21:24:40|337.73|334.83|337.65|334.75|337.73|334.83|337.59|334.69|21
1644269090000|2022-02-07 21:24:50|337.64|334.74|337.72|334.82|337.77|334.87|337.64|334.74|25
1644269100000|2022-02-07 21:25:00|337.67|334.77|337.67|334.77|337.71|334.81|337.61|334.71|17
1644269110000|2022-02-07 21:25:10|337.66|334.76|337.64|334.74|337.66|334.76|337.59|334.69|13
1644269120000|2022-02-07 21:25:20|337.65|334.75|337.66|334.76|337.66|334.76|337.62|334.72|7
1644269130000|2022-02-07 21:25:30|337.64|334.74|337.78|334.88|337.84|334.94|337.64|334.74|30
1644269140000|2022-02-07 21:25:40|337.79|334.89|337.81|334.91|337.82|334.92|337.78|334.88|14
1644269150000|2022-02-07 21:25:50|337.83|334.93|337.81|334.91|337.84|334.94|337.79|334.89|13
1644269160000|2022-02-07 21:26:00|337.79|334.89|337.84|334.94|337.84|334.94|337.79|334.89|5
1644269170000|2022-02-07 21:26:10|337.83|334.93|337.84|334.94|337.84|334.94|337.8|334.9|18
1644269180000|2022-02-07 21:26:20|337.83|334.93|337.86|334.96|337.87|334.97|337.83|334.93|10
1644269190000|2022-02-07 21:26:30|337.87|334.97|337.89|334.99|337.94|335.04|337.84|334.94|14
1644269200000|2022-02-07 21:26:40|337.88|334.98|337.94|335.04|337.98|335.08|337.87|334.97|13
1644269210000|2022-02-07 21:26:50|337.95|335.05|337.84|334.94|337.95|335.05|337.82|334.92|12
1644269220000|2022-02-07 21:27:00|337.83|334.93|337.82|334.92|337.84|334.94|337.82|334.92|4
1644269230000|2022-02-07 21:27:10|337.83|334.93|337.88|334.98|337.88|334.98|337.77|334.87|15
1644269240000|2022-02-07 21:27:20|337.87|334.97|337.87|334.97|337.92|335.02|337.85|334.95|15
1644269250000|2022-02-07 21:27:30|337.86|334.96|337.86|334.96|337.89|334.99|337.84|334.94|12
1644269260000|2022-02-07 21:27:40|337.89|334.99|337.82|334.92|337.9|335|337.82|334.92|13
1644269270000|2022-02-07 21:27:50|337.84|334.94|337.92|335.02|337.92|335.02|337.82|334.92|17
1644269280000|2022-02-07 21:28:00|337.89|334.99|337.9|335|337.96|335.06|337.89|334.99|15
1644269290000|2022-02-07 21:28:10|337.91|335.01|337.95|335.05|337.99|335.09|337.9|335|14
1644269300000|2022-02-07 21:28:20|337.92|335.02|337.9|335|338.05|335.15|337.88|334.98|17
1644269310000|2022-02-07 21:28:30|337.94|335.04|337.96|335.06|338.03|335.13|337.9|335|15
1644269320000|2022-02-07 21:28:40|337.97|335.07|338.04|335.14|338.13|335.23|337.93|335.03|17
1644269330000|2022-02-07 21:28:50|338.05|335.15|337.85|334.95|338.05|335.15|337.85|334.95|15
1644269340000|2022-02-07 21:29:00|337.84|334.94|337.64|334.74|337.84|334.94|337.64|334.74|13
1644269350000|2022-02-07 21:29:10|337.65|334.75|337.34|334.44|337.65|334.75|337.29|334.39|20
1644269360000|2022-02-07 21:29:20|337.3|334.4|337.22|334.32|337.3|334.4|337.12|334.22|30
1644269370000|2022-02-07 21:29:30|337.21|334.31|337.13|334.23|337.22|334.32|337.07|334.17|17
1644269380000|2022-02-07 21:29:40|337.2|334.3|337.26|334.36|337.3|334.4|337.14|334.24|20
1644269390000|2022-02-07 21:29:50|337.32|334.42|337.19|334.29|337.32|334.42|337.14|334.24|15
1644269400000|2022-02-07 21:30:00|337.18|334.28|337.2|334.3|337.2|334.3|337.15|334.25|13
1644269410000|2022-02-07 21:30:10|337.21|334.31|337.25|334.35|337.27|334.37|337.18|334.28|16
1644269420000|2022-02-07 21:30:20|337.33|334.43|337.44|334.54|337.44|334.54|337.26|334.36|13
1644269430000|2022-02-07 21:30:30|337.43|334.53|337.41|334.51|337.43|334.53|337.41|334.51|13
1644269440000|2022-02-07 21:30:40|337.42|334.52|337.42|334.52|337.42|334.52|337.42|334.52|1
1644269450000|2022-02-07 21:30:50|337.41|334.51|337.42|334.52|337.48|334.58|337.4|334.5|15
1644269460000|2022-02-07 21:31:00|337.44|334.54|337.47|334.57|337.49|334.59|337.43|334.53|15
1644269470000|2022-02-07 21:31:10|337.43|334.53|337.54|334.64|337.56|334.66|337.43|334.53|18
1644269480000|2022-02-07 21:31:20|337.55|334.65|337.58|334.68|337.66|334.76|337.55|334.65|23
1644269490000|2022-02-07 21:31:30|337.59|334.69|337.58|334.68|337.6|334.7|337.54|334.64|15
1644269500000|2022-02-07 21:31:40|337.53|334.63|337.59|334.69|337.61|334.71|337.52|334.62|17
1644269510000|2022-02-07 21:31:50|337.6|334.7|337.8|334.9|337.82|334.92|337.6|334.7|23
1644269520000|2022-02-07 21:32:00|337.83|334.93|337.87|334.97|337.91|335.01|337.78|334.88|24
1644269530000|2022-02-07 21:32:10|337.91|335.01|337.95|335.05|337.99|335.09|337.86|334.96|20
1644269540000|2022-02-07 21:32:20|337.96|335.06|338.02|335.12|338.05|335.15|337.96|335.06|23
1644269550000|2022-02-07 21:32:30|338.03|335.13|338.5|335.6|338.5|335.6|338.03|335.13|26
1644269560000|2022-02-07 21:32:40|338.39|335.49|338.47|335.57|338.52|335.62|338.39|335.49|16
1644269570000|2022-02-07 21:32:50|338.46|335.56|338.51|335.61|338.53|335.63|338.46|335.56|19
1644269580000|2022-02-07 21:33:00|338.5|335.6|338.52|335.62|338.56|335.66|338.47|335.57|23
1644269590000|2022-02-07 21:33:10|338.53|335.63|338.84|335.94|338.84|335.94|338.49|335.59|24
1644269600000|2022-02-07 21:33:20|338.88|335.98|338.68|335.78|338.88|335.98|338.67|335.77|16
1644269610000|2022-02-07 21:33:30|338.67|335.77|338.41|335.51|338.68|335.78|338.3|335.4|27
1644269620000|2022-02-07 21:33:40|338.42|335.52|338.48|335.58|338.51|335.61|338.41|335.51|15
1644269630000|2022-02-07 21:33:50|338.52|335.62|338.54|335.64|338.66|335.76|338.47|335.57|16
1644269640000|2022-02-07 21:34:00|338.58|335.68|338.66|335.76|338.66|335.76|338.58|335.68|10
1644269650000|2022-02-07 21:34:10|338.69|335.79|338.76|335.86|338.76|335.86|338.65|335.75|19
1644269660000|2022-02-07 21:34:20|338.77|335.87|338.79|335.89|338.81|335.91|338.73|335.83|20
1644269670000|2022-02-07 21:34:30|338.78|335.88|338.77|335.87|338.8|335.9|338.74|335.84|17
1644269680000|2022-02-07 21:34:40|338.75|335.85|338.77|335.87|338.77|335.87|338.74|335.84|7
1644269690000|2022-02-07 21:34:50|338.76|335.86|338.74|335.84|338.76|335.86|338.7|335.8|5
1644269700000|2022-02-07 21:35:00|338.7|335.8|338.69|335.79|338.7|335.8|338.69|335.79|2
1644269710000|2022-02-07 21:35:10|338.64|335.74|338.63|335.73|338.65|335.75|338.58|335.68|14
1644269720000|2022-02-07 21:35:20|338.62|335.72|338.51|335.61|338.63|335.73|338.48|335.58|18
1644269730000|2022-02-07 21:35:30|338.5|335.6|338.45|335.55|338.51|335.61|338.45|335.55|12
1644269740000|2022-02-07 21:35:40|338.48|335.58|338.4|335.5|338.48|335.58|338.36|335.46|17
1644269750000|2022-02-07 21:35:50|338.41|335.51|338.36|335.46|338.41|335.51|338.26|335.36|21
1644269760000|2022-02-07 21:36:00|338.37|335.47|338.37|335.47|338.38|335.48|338.34|335.44|8
1644269770000|2022-02-07 21:36:10|338.35|335.45|338.34|335.44|338.37|335.47|338.32|335.42|16
1644269780000|2022-02-07 21:36:20|338.36|335.46|338.45|335.55|338.5|335.6|338.36|335.46|17
1644269790000|2022-02-07 21:36:30|338.44|335.54|338.45|335.55|338.5|335.6|338.39|335.49|15
1644269800000|2022-02-07 21:36:40|338.44|335.54|338.51|335.61|338.51|335.61|338.41|335.51|14
1644269810000|2022-02-07 21:36:50|338.52|335.62|338.46|335.56|338.53|335.63|338.43|335.53|11
1644269820000|2022-02-07 21:37:00|338.48|335.58|338.72|335.82|338.76|335.86|338.48|335.58|26
1644269830000|2022-02-07 21:37:10|338.68|335.78|338.76|335.86|338.78|335.88|338.68|335.78|22
1644269840000|2022-02-07 21:37:20|338.79|335.89|338.77|335.87|338.79|335.89|338.73|335.83|12
1644269850000|2022-02-07 21:37:30|338.78|335.88|338.72|335.82|338.78|335.88|338.7|335.8|13
1644269860000|2022-02-07 21:37:40|338.74|335.84|338.77|335.87|338.77|335.87|338.7|335.8|14
1644269870000|2022-02-07 21:37:50|338.7|335.8|338.92|336.02|338.92|336.02|338.7|335.8|17
1644269880000|2022-02-07 21:38:00|338.94|336.04|338.96|336.06|338.96|336.06|338.9|336|10
1644269890000|2022-02-07 21:38:10|338.88|335.98|338.97|336.07|338.98|336.08|338.88|335.98|16
1644269900000|2022-02-07 21:38:20|338.89|335.99|339.01|336.11|339.03|336.13|338.89|335.99|18
1644269910000|2022-02-07 21:38:30|339.04|336.14|339.21|336.31|339.22|336.32|339.02|336.12|11
1644269920000|2022-02-07 21:38:40|339.22|336.32|339.18|336.28|339.23|336.33|339.18|336.28|8
1644269930000|2022-02-07 21:38:50|339.16|336.26|339.41|336.51|339.48|336.58|339.16|336.26|21
1644269940000|2022-02-07 21:39:00|339.49|336.59|339.94|337.04|339.94|337.04|339.42|336.52|23
1644269950000|2022-02-07 21:39:10|339.96|337.06|339.94|337.04|339.98|337.08|339.89|336.99|18
1644269960000|2022-02-07 21:39:20|339.95|337.05|339.93|337.03|339.95|337.05|339.9|337|12
1644269970000|2022-02-07 21:39:30|339.86|336.96|339.97|337.07|339.99|337.09|339.86|336.96|13
1644269980000|2022-02-07 21:39:40|339.94|337.04|339.97|337.07|339.98|337.08|339.94|337.04|7
1644269990000|2022-02-07 21:39:50|339.98|337.08|339.75|336.85|340|337.1|339.74|336.84|16
1644270000000|2022-02-07 21:40:00|339.74|336.84|339.76|336.86|339.8|336.9|339.74|336.84|11
1644270010000|2022-02-07 21:40:10|339.75|336.85|339.71|336.81|339.75|336.85|339.68|336.78|14
1644270020000|2022-02-07 21:40:20|339.72|336.82|339.83|336.93|339.83|336.93|339.7|336.8|13
1644270030000|2022-02-07 21:40:30|339.85|336.95|339.84|336.94|339.89|336.99|339.84|336.94|11
1644270040000|2022-02-07 21:40:40|339.87|336.97|339.8|336.9|339.88|336.98|339.75|336.85|22
1644270050000|2022-02-07 21:40:50|339.79|336.89|339.76|336.86|339.8|336.9|339.74|336.84|15
1644270060000|2022-02-07 21:41:00|339.75|336.85|339.93|337.03|340.05|337.15|339.75|336.85|22
1644270070000|2022-02-07 21:41:10|339.95|337.05|339.99|337.09|339.99|337.09|339.88|336.98|16
1644270080000|2022-02-07 21:41:20|339.96|337.06|339.99|337.09|340.03|337.13|339.96|337.06|19
1644270090000|2022-02-07 21:41:30|339.96|337.06|339.93|337.03|339.98|337.08|339.91|337.01|7
1644270100000|2022-02-07 21:41:40|339.94|337.04|339.96|337.06|339.96|337.06|339.87|336.97|16
1644270110000|2022-02-07 21:41:50|339.93|337.03|339.93|337.03|339.98|337.08|339.9|337|12
1644270120000|2022-02-07 21:42:00|339.9|337|339.81|336.91|339.95|337.05|339.76|336.86|22
1644270130000|2022-02-07 21:42:10|339.82|336.92|339.76|336.86|339.82|336.92|339.76|336.86|10
1644270140000|2022-02-07 21:42:20|339.73|336.83|339.72|336.82|339.73|336.83|339.71|336.81|12
1644270150000|2022-02-07 21:42:30|339.7|336.8|339.7|336.8|339.72|336.82|339.68|336.78|15
1644270160000|2022-02-07 21:42:40|339.68|336.78|339.67|336.77|339.68|336.78|339.67|336.77|4
1644270170000|2022-02-07 21:42:50|339.69|336.79|339.72|336.82|339.72|336.82|339.67|336.77|10
1644270180000|2022-02-07 21:43:00|339.68|336.78|339.68|336.78|339.74|336.84|339.68|336.78|12
1644270190000|2022-02-07 21:43:10|339.69|336.79|339.7|336.8|339.7|336.8|339.65|336.75|15
1644270200000|2022-02-07 21:43:20|339.71|336.81|339.7|336.8|339.78|336.88|339.62|336.72|21
1644270210000|2022-02-07 21:43:30|339.69|336.79|339.7|336.8|339.71|336.81|339.69|336.79|7
1644270220000|2022-02-07 21:43:40|339.69|336.79|339.76|336.86|339.78|336.88|339.69|336.79|6
1644270230000|2022-02-07 21:43:50|339.75|336.85|339.69|336.79|339.82|336.92|339.69|336.79|23
1644270240000|2022-02-07 21:44:00|339.7|336.8|339.71|336.81|339.75|336.85|339.67|336.77|12
1644270250000|2022-02-07 21:44:10|339.72|336.82|339.67|336.77|339.76|336.86|339.67|336.77|17
1644270260000|2022-02-07 21:44:20|339.7|336.8|339.69|336.79|339.7|336.8|339.64|336.74|4
1644270270000|2022-02-07 21:44:30|339.71|336.81|339.65|336.75|339.73|336.83|339.65|336.75|7
1644270280000|2022-02-07 21:44:40|339.67|336.77|339.64|336.74|339.69|336.79|339.56|336.66|10
1644270290000|2022-02-07 21:44:50|339.65|336.75|339.6|336.7|339.65|336.75|339.52|336.62|9
1644270300000|2022-02-07 21:45:00|339.54|336.64|339.48|336.58|339.57|336.67|339.45|336.55|21
1644270310000|2022-02-07 21:45:10|339.49|336.59|339.5|336.6|339.51|336.61|339.48|336.58|11
1644270320000|2022-02-07 21:45:20|339.49|336.59|339.22|336.32|339.49|336.59|339.17|336.27|28
1644270330000|2022-02-07 21:45:30|339.2|336.3|339.04|336.14|339.2|336.3|339|336.1|20
1644270340000|2022-02-07 21:45:40|339.02|336.12|339|336.1|339.06|336.16|338.97|336.07|19
1644270350000|2022-02-07 21:45:50|339.01|336.11|338.95|336.05|339.01|336.11|338.85|335.95|19
1644270360000|2022-02-07 21:46:00|338.94|336.04|339|336.1|339.06|336.16|338.91|336.01|15
1644270370000|2022-02-07 21:46:10|339.07|336.17|339.02|336.12|339.07|336.17|338.98|336.08|14
1644270380000|2022-02-07 21:46:20|338.99|336.09|338.96|336.06|338.99|336.09|338.96|336.06|7
1644270390000|2022-02-07 21:46:30|338.95|336.05|339.04|336.14|339.08|336.18|338.95|336.05|14
1644270400000|2022-02-07 21:46:40|339.05|336.15|339.06|336.16|339.11|336.21|339.05|336.15|11
1644270410000|2022-02-07 21:46:50|339.07|336.17|339.07|336.17|339.07|336.17|339.07|336.17|1
1644270420000|2022-02-07 21:47:00|339.1|336.2|339.08|336.18|339.11|336.21|339.08|336.18|6
1644270430000|2022-02-07 21:47:10|339.11|336.21|339.09|336.19|339.11|336.21|339.07|336.17|5
1644270440000|2022-02-07 21:47:20|339.08|336.18|339.01|336.11|339.09|336.19|338.99|336.09|19
1644270450000|2022-02-07 21:47:30|339.02|336.12|339.07|336.17|339.11|336.21|338.99|336.09|17
1644270460000|2022-02-07 21:47:40|339.08|336.18|339.1|336.2|339.1|336.2|339.06|336.16|7
1644270470000|2022-02-07 21:47:50|339.08|336.18|339.09|336.19|339.1|336.2|339.08|336.18|6
1644270480000|2022-02-07 21:48:00|339.08|336.18|338.98|336.08|339.08|336.18|338.97|336.07|8
1644270490000|2022-02-07 21:48:10|338.99|336.09|338.83|335.93|338.99|336.09|338.76|335.86|22
1644270500000|2022-02-07 21:48:20|338.87|335.97|338.67|335.77|338.88|335.98|338.67|335.77|25
1644270510000|2022-02-07 21:48:30|338.66|335.76|338.76|335.86|338.8|335.9|338.56|335.66|26
1644270520000|2022-02-07 21:48:40|338.78|335.88|338.71|335.81|338.79|335.89|338.64|335.74|24
1644270530000|2022-02-07 21:48:50|338.69|335.79|338.82|335.92|338.85|335.95|338.69|335.79|23
1644270540000|2022-02-07 21:49:00|338.81|335.91|338.91|336.01|338.92|336.02|338.81|335.91|23
1644270550000|2022-02-07 21:49:10|338.93|336.03|339.02|336.12|339.02|336.12|338.9|336|23
1644270560000|2022-02-07 21:49:20|338.98|336.08|339.12|336.22|339.18|336.28|338.98|336.08|22
1644270570000|2022-02-07 21:49:30|339.13|336.23|339.13|336.23|339.21|336.31|339.06|336.16|23
1644270580000|2022-02-07 21:49:40|339.14|336.24|339.2|336.3|339.2|336.3|339.1|336.2|20
1644270590000|2022-02-07 21:49:50|339.11|336.21|339.4|336.5|339.4|336.5|339.11|336.21|30
1644270600000|2022-02-07 21:50:00|339.33|336.43|339.41|336.51|339.47|336.57|339.33|336.43|21
1644270610000|2022-02-07 21:50:10|339.44|336.54|339.51|336.61|339.51|336.61|339.42|336.52|16
1644270620000|2022-02-07 21:50:20|339.48|336.58|339.5|336.6|339.51|336.61|339.45|336.55|12
1644270630000|2022-02-07 21:50:30|339.49|336.59|339.67|336.77|339.76|336.86|339.49|336.59|29
1644270640000|2022-02-07 21:50:40|339.65|336.75|339.62|336.72|339.65|336.75|339.59|336.69|16
1644270650000|2022-02-07 21:50:50|339.63|336.73|339.63|336.73|339.66|336.76|339.61|336.71|13
1644270660000|2022-02-07 21:51:00|339.64|336.74|339.64|336.74|339.66|336.76|339.64|336.74|3
1644270670000|2022-02-07 21:51:10|339.66|336.76|339.7|336.8|339.73|336.83|339.62|336.72|16
1644270680000|2022-02-07 21:51:20|339.71|336.81|339.87|336.97|339.88|336.98|339.7|336.8|20
1644270690000|2022-02-07 21:51:30|339.88|336.98|339.92|337.02|339.94|337.04|339.84|336.94|14
1644270700000|2022-02-07 21:51:40|339.9|337|339.91|337.01|339.91|337.01|339.89|336.99|4
1644270710000|2022-02-07 21:51:50|339.87|336.97|340.11|337.21|340.2|337.3|339.87|336.97|16
1644270720000|2022-02-07 21:52:00|340.09|337.19|340.01|337.11|340.13|337.23|340.01|337.11|17
1644270730000|2022-02-07 21:52:10|340.07|337.17|340.04|337.14|340.11|337.21|339.99|337.09|18
1644270740000|2022-02-07 21:52:20|339.99|337.09|339.88|336.98|339.99|337.09|339.83|336.93|21
1644270750000|2022-02-07 21:52:30|339.89|336.99|339.88|336.98|339.89|336.99|339.88|336.98|2
1644270760000|2022-02-07 21:52:40|339.84|336.94|339.94|337.04|339.94|337.04|339.84|336.94|14
1644270770000|2022-02-07 21:52:50|339.95|337.05|340.18|337.28|340.2|337.3|339.95|337.05|22
1644270780000|2022-02-07 21:53:00|340.19|337.29|340.21|337.31|340.21|337.31|340.19|337.29|11
1644270790000|2022-02-07 21:53:10|340.2|337.3|340.21|337.31|340.21|337.31|340.2|337.3|10
1644270800000|2022-02-07 21:53:20|340.16|337.26|340.08|337.18|340.18|337.28|340.06|337.16|11
1644270810000|2022-02-07 21:53:30|340.07|337.17|340.06|337.16|340.08|337.18|340.05|337.15|11
1644270820000|2022-02-07 21:53:40|340.08|337.18|340.07|337.17|340.08|337.18|340.02|337.12|12
1644270830000|2022-02-07 21:53:50|340.06|337.16|340.09|337.19|340.09|337.19|340.06|337.16|10
1644270840000|2022-02-07 21:54:00|340.1|337.2|340|337.1|340.1|337.2|339.99|337.09|10
1644270850000|2022-02-07 21:54:10|340.02|337.12|340.02|337.12|340.03|337.13|339.99|337.09|11
1644270860000|2022-02-07 21:54:20|339.97|337.07|340.06|337.16|340.1|337.2|339.97|337.07|14
1644270870000|2022-02-07 21:54:30|340.07|337.17|340.05|337.15|340.07|337.17|340.03|337.13|6
1644270880000|2022-02-07 21:54:40|340.06|337.16|340.06|337.16|340.06|337.16|340.05|337.15|7
1644270890000|2022-02-07 21:54:50|340.05|337.15|340.22|337.32|340.22|337.32|340.05|337.15|12
1644270900000|2022-02-07 21:55:00|340.31|337.41|340.25|337.35|340.34|337.44|340.19|337.29|15
1644270910000|2022-02-07 21:55:10|340.26|337.36|340.34|337.44|340.34|337.44|340.26|337.36|14
1644270920000|2022-02-07 21:55:20|340.33|337.43|340.33|337.43|340.33|337.43|340.26|337.36|15
1644270930000|2022-02-07 21:55:30|340.32|337.42|340.29|337.39|340.34|337.44|340.29|337.39|7
1644270940000|2022-02-07 21:55:40|340.24|337.34|340.41|337.51|340.41|337.51|340.24|337.34|12
1644270950000|2022-02-07 21:55:50|340.42|337.52|340.49|337.59|340.5|337.6|340.42|337.52|8
1644270960000|2022-02-07 21:56:00|340.44|337.54|340.49|337.59|340.49|337.59|340.43|337.53|21
1644270970000|2022-02-07 21:56:10|340.47|337.57|340.65|337.75|341.02|338.12|340.47|337.57|31
1644270980000|2022-02-07 21:56:20|340.64|337.74|340.76|337.86|340.78|337.88|340.56|337.66|23
1644270990000|2022-02-07 21:56:30|340.79|337.89|341.01|338.11|341.1|338.2|340.77|337.87|18
1644271000000|2022-02-07 21:56:40|341.02|338.12|341.04|338.14|341.04|338.14|341.01|338.11|13
1644271010000|2022-02-07 21:56:50|341.03|338.13|341.02|338.12|341.03|338.13|340.95|338.05|12
1644271020000|2022-02-07 21:57:00|341.03|338.13|341.1|338.2|341.13|338.23|341.03|338.13|10
1644271030000|2022-02-07 21:57:10|341.09|338.19|340.96|338.06|341.09|338.19|340.95|338.05|20
1644271040000|2022-02-07 21:57:20|340.97|338.07|340.93|338.03|340.98|338.08|340.9|338|10
1644271050000|2022-02-07 21:57:30|340.94|338.04|340.9|338|340.94|338.04|340.9|338|8
1644271060000|2022-02-07 21:57:40|340.91|338.01|340.9|338|340.91|338.01|340.9|338|6
1644271070000|2022-02-07 21:57:50|340.91|338.01|340.86|337.96|340.91|338.01|340.86|337.96|3
1644271080000|2022-02-07 21:58:00|340.81|337.91|340.74|337.84|340.81|337.91|340.73|337.83|13
1644271090000|2022-02-07 21:58:10|340.73|337.83|340.66|337.76|340.73|337.83|340.64|337.74|7
1644271100000|2022-02-07 21:58:20|340.64|337.74|340.73|337.83|340.73|337.83|340.64|337.74|11
1644271110000|2022-02-07 21:58:30|340.74|337.84|340.7|337.8|340.74|337.84|340.67|337.77|19
1644271120000|2022-02-07 21:58:40|340.69|337.79|340.7|337.8|340.71|337.81|340.69|337.79|7
1644271130000|2022-02-07 21:58:50|340.71|337.81|340.69|337.79|340.71|337.81|340.67|337.77|15
1644271140000|2022-02-07 21:59:00|340.68|337.78|340.77|337.87|340.78|337.88|340.68|337.78|20
1644271150000|2022-02-07 21:59:10|340.78|337.88|340.77|337.87|340.78|337.88|340.74|337.84|11
1644271160000|2022-02-07 21:59:20|340.8|337.9|340.99|338.09|341|338.1|340.8|337.9|19
1644271170000|2022-02-07 21:59:30|341|338.1|341.14|338.24|341.24|338.34|341|338.1|26
1644271180000|2022-02-07 21:59:40|341.12|338.22|341.12|338.22|341.13|338.23|341.11|338.21|15
1644271190000|2022-02-07 21:59:50|341.13|338.23|341.23|338.33|341.23|338.33|341.12|338.22|16
1644271200000|2022-02-07 22:00:00|341.24|338.34|341.2|338.3|341.24|338.34|341.18|338.28|17
1644271210000|2022-02-07 22:00:10|341.21|338.31|341.63|338.73|341.64|338.74|341.19|338.29|29
1644271220000|2022-02-07 22:00:20|341.62|338.72|341.81|338.91|341.81|338.91|341.62|338.72|17
1644271230000|2022-02-07 22:00:30|341.8|338.9|341.51|338.61|341.8|338.9|341.47|338.57|25
1644271240000|2022-02-07 22:00:40|341.5|338.6|341.51|338.61|341.51|338.61|341.5|338.6|6
1644271260000|2022-02-07 22:01:00|341.45|338.55|341.37|338.47|341.47|338.57|341.35|338.45|17
1644271270000|2022-02-07 22:01:10|341.38|338.48|341.45|338.55|341.45|338.55|341.34|338.44|16
1644271280000|2022-02-07 22:01:20|341.4|338.5|341.43|338.53|341.44|338.54|341.4|338.5|9
1644271290000|2022-02-07 22:01:30|341.44|338.54|341.43|338.53|341.44|338.54|341.41|338.51|11
1644271300000|2022-02-07 22:01:40|341.44|338.54|341.44|338.54|341.44|338.54|341.43|338.53|3
1644271310000|2022-02-07 22:01:50|341.45|338.55|341.65|338.75|341.71|338.81|341.44|338.54|26
1644271320000|2022-02-07 22:02:00|341.66|338.76|341.64|338.74|341.67|338.77|341.63|338.73|11
1644271330000|2022-02-07 22:02:10|341.65|338.75|341.67|338.77|341.69|338.79|341.64|338.74|12
1644271340000|2022-02-07 22:02:20|341.68|338.78|341.67|338.77|341.69|338.79|341.64|338.74|13
1644271350000|2022-02-07 22:02:30|341.68|338.78|341.69|338.79|341.7|338.8|341.67|338.77|6
1644271360000|2022-02-07 22:02:40|341.7|338.8|341.74|338.84|341.74|338.84|341.69|338.79|7
1644271370000|2022-02-07 22:02:50|341.71|338.81|341.67|338.77|341.74|338.84|341.67|338.77|8
1644271380000|2022-02-07 22:03:00|341.69|338.79|341.76|338.86|341.76|338.86|341.68|338.78|12
1644271390000|2022-02-07 22:03:10|341.77|338.87|341.88|338.98|341.9|339|341.75|338.85|20
1644271400000|2022-02-07 22:03:20|341.89|338.99|341.97|339.07|342.03|339.13|341.88|338.98|16
1644271410000|2022-02-07 22:03:30|341.98|339.08|342.61|339.71|343.06|340.16|341.98|339.08|33
1644271420000|2022-02-07 22:03:40|342.62|339.72|342.7|339.8|342.81|339.91|342.62|339.72|29
1644271430000|2022-02-07 22:03:50|342.71|339.81|342.73|339.83|342.77|339.87|342.71|339.81|22
1644271440000|2022-02-07 22:04:00|342.74|339.84|342.91|340.01|342.94|340.04|342.7|339.8|27
1644271450000|2022-02-07 22:04:10|342.92|340.02|343.46|340.56|343.46|340.56|342.87|339.97|22
1644271460000|2022-02-07 22:04:20|343.45|340.55|343.24|340.34|343.45|340.55|343.23|340.33|28
1644271470000|2022-02-07 22:04:30|343.25|340.35|343.25|340.35|343.3|340.4|343.25|340.35|9
1644271480000|2022-02-07 22:04:40|343.26|340.36|343.16|340.26|343.29|340.39|343.16|340.26|17
1644271490000|2022-02-07 22:04:50|343.17|340.27|342.9|340|343.17|340.27|342.87|339.97|23
1644271500000|2022-02-07 22:05:00|342.89|339.99|342.71|339.81|342.91|340.01|342.7|339.8|11
1644271510000|2022-02-07 22:05:10|342.72|339.82|342.26|339.36|342.73|339.83|342.26|339.36|27
1644271520000|2022-02-07 22:05:20|342.18|339.28|342.41|339.51|342.44|339.54|342.17|339.27|22
1644271530000|2022-02-07 22:05:30|342.4|339.5|342.29|339.39|342.4|339.5|342.27|339.37|21
1644271540000|2022-02-07 22:05:40|342.3|339.4|342.34|339.44|342.34|339.44|342.25|339.35|11
1644271550000|2022-02-07 22:05:50|342.35|339.45|342.38|339.48|342.41|339.51|342.32|339.42|14
1644271560000|2022-02-07 22:06:00|342.39|339.49|342.3|339.4|342.39|339.49|342.28|339.38|18
1644271570000|2022-02-07 22:06:10|342.31|339.41|342.11|339.21|342.31|339.41|342.11|339.21|17
1644271580000|2022-02-07 22:06:20|342.09|339.19|342.09|339.19|342.12|339.22|342.06|339.16|16
1644271590000|2022-02-07 22:06:30|342.07|339.17|342.02|339.12|342.08|339.18|342.01|339.11|24
1644271600000|2022-02-07 22:06:40|342.01|339.11|342.1|339.2|342.21|339.31|342.01|339.11|23
1644271610000|2022-02-07 22:06:50|342.09|339.19|341.96|339.06|342.09|339.19|341.88|338.98|20
1644271620000|2022-02-07 22:07:00|341.97|339.07|342.07|339.17|342.07|339.17|341.94|339.04|21
1644271630000|2022-02-07 22:07:10|342.11|339.21|342.14|339.24|342.17|339.27|342.11|339.21|18
1644271640000|2022-02-07 22:07:20|342.16|339.26|342.15|339.25|342.16|339.26|342.09|339.19|7
1644271650000|2022-02-07 22:07:30|342.16|339.26|341.9|339|342.19|339.29|341.9|339|22
1644271660000|2022-02-07 22:07:40|341.89|338.99|341.74|338.84|341.91|339.01|341.74|338.84|18
1644271670000|2022-02-07 22:07:50|341.72|338.82|341.78|338.88|341.78|338.88|341.68|338.78|13
1644271680000|2022-02-07 22:08:00|341.79|338.89|341.78|338.88|341.8|338.9|341.76|338.86|11
1644271690000|2022-02-07 22:08:10|341.79|338.89|341.72|338.82|341.79|338.89|341.71|338.81|14
1644271700000|2022-02-07 22:08:20|341.73|338.83|341.8|338.9|341.81|338.91|341.73|338.83|7
1644271710000|2022-02-07 22:08:30|341.81|338.91|342.07|339.17|342.07|339.17|341.81|338.91|13
1644271720000|2022-02-07 22:08:40|342.02|339.12|342.09|339.19|342.23|339.33|342.02|339.12|22
1644271730000|2022-02-07 22:08:50|342.08|339.18|342.17|339.27|342.17|339.27|342.08|339.18|6
1644271740000|2022-02-07 22:09:00|342.13|339.23|342.15|339.25|342.16|339.26|342.13|339.23|12
1644271750000|2022-02-07 22:09:10|342.17|339.27|342.08|339.18|342.17|339.27|342.07|339.17|11
1644271760000|2022-02-07 22:09:20|342.09|339.19|342.08|339.18|342.12|339.22|342.07|339.17|22
1644271770000|2022-02-07 22:09:30|342.05|339.15|342.06|339.16|342.09|339.19|342.05|339.15|10
1644271780000|2022-02-07 22:09:40|342.07|339.17|342.07|339.17|342.07|339.17|342.06|339.16|7
1644271790000|2022-02-07 22:09:50|342.09|339.19|342.08|339.18|342.09|339.19|342.06|339.16|4
1644271800000|2022-02-07 22:10:00|342.07|339.17|342.05|339.15|342.08|339.18|342.04|339.14|13
1644271810000|2022-02-07 22:10:10|342.06|339.16|341.93|339.03|342.06|339.16|341.93|339.03|10
1644271820000|2022-02-07 22:10:20|341.94|339.04|341.93|339.03|341.96|339.06|341.93|339.03|9
1644271830000|2022-02-07 22:10:30|341.92|339.02|341.86|338.96|341.93|339.03|341.86|338.96|19
1644271840000|2022-02-07 22:10:40|341.88|338.98|341.88|338.98|341.89|338.99|341.87|338.97|8
1644271850000|2022-02-07 22:10:50|341.87|338.97|341.87|338.97|341.88|338.98|341.87|338.97|5
1644271860000|2022-02-07 22:11:00|341.83|338.93|341.87|338.97|341.88|338.98|341.83|338.93|5
1644271870000|2022-02-07 22:11:10|341.85|338.95|341.85|338.95|341.92|339.02|341.82|338.92|11
1644271880000|2022-02-07 22:11:20|341.86|338.96|342.07|339.17|342.07|339.17|341.84|338.94|20
1644271890000|2022-02-07 22:11:30|342.06|339.16|342.06|339.16|342.07|339.17|342.05|339.15|8
1644271900000|2022-02-07 22:11:40|342.05|339.15|342.05|339.15|342.06|339.16|342.05|339.15|3
1644271910000|2022-02-07 22:11:50|342|339.1|342.03|339.13|342.05|339.15|342|339.1|15
1644271920000|2022-02-07 22:12:00|342.02|339.12|342.02|339.12|342.03|339.13|342|339.1|10
1644271930000|2022-02-07 22:12:10|342.03|339.13|342.25|339.35|342.37|339.47|342.01|339.11|27
1644271940000|2022-02-07 22:12:20|342.26|339.36|342.05|339.15|342.27|339.37|342.05|339.15|25
1644271950000|2022-02-07 22:12:30|342.06|339.16|342.1|339.2|342.12|339.22|341.98|339.08|24
1644271960000|2022-02-07 22:12:40|342.11|339.21|342.15|339.25|342.15|339.25|342.08|339.18|15
1644271970000|2022-02-07 22:12:50|342.14|339.24|342.25|339.35|342.28|339.38|342.1|339.2|15
1644271980000|2022-02-07 22:13:00|342.26|339.36|342.33|339.43|342.35|339.45|342.26|339.36|18
1644271990000|2022-02-07 22:13:10|342.34|339.44|342.24|339.34|342.38|339.48|342.21|339.31|29
1644272000000|2022-02-07 22:13:20|342.22|339.32|342.25|339.35|342.25|339.35|342.13|339.23|18
1644272010000|2022-02-07 22:13:30|342.22|339.32|342.25|339.35|342.26|339.36|342.21|339.31|9
1644272020000|2022-02-07 22:13:40|342.26|339.36|342.34|339.44|342.34|339.44|342.24|339.34|13
1644272030000|2022-02-07 22:13:50|342.31|339.41|342.48|339.58|342.51|339.61|342.31|339.41|29
1644272040000|2022-02-07 22:14:00|342.46|339.56|342.46|339.56|342.5|339.6|342.44|339.54|17
1644272050000|2022-02-07 22:14:10|342.48|339.58|342.49|339.59|342.5|339.6|342.46|339.56|15
1644272060000|2022-02-07 22:14:20|342.5|339.6|342.51|339.61|342.52|339.62|342.46|339.56|14
1644272070000|2022-02-07 22:14:30|342.52|339.62|342.48|339.58|342.52|339.62|342.48|339.58|6
1644272080000|2022-02-07 22:14:40|342.49|339.59|342.49|339.59|342.51|339.61|342.47|339.57|14
1644272090000|2022-02-07 22:14:50|342.46|339.56|342.49|339.59|342.51|339.61|342.44|339.54|16
1644272100000|2022-02-07 22:15:00|342.48|339.58|342.49|339.59|342.53|339.63|342.47|339.57|10
1644272110000|2022-02-07 22:15:10|342.5|339.6|342.68|339.78|342.68|339.78|342.48|339.58|18
1644272120000|2022-02-07 22:15:20|342.66|339.76|342.66|339.76|342.7|339.8|342.59|339.69|15
1644272130000|2022-02-07 22:15:30|342.67|339.77|342.57|339.67|342.67|339.77|342.53|339.63|17
1644272140000|2022-02-07 22:15:40|342.63|339.73|342.64|339.74|342.66|339.76|342.53|339.63|20
1644272150000|2022-02-07 22:15:50|342.65|339.75|342.6|339.7|342.68|339.78|342.54|339.64|24
1644272160000|2022-02-07 22:16:00|342.56|339.66|342.56|339.66|342.6|339.7|342.5|339.6|27
1644272170000|2022-02-07 22:16:10|342.57|339.67|342.96|340.06|342.96|340.06|342.57|339.67|33
1644272180000|2022-02-07 22:16:20|342.94|340.04|342.93|340.03|342.94|340.04|342.85|339.95|27
1644272190000|2022-02-07 22:16:30|342.95|340.05|343.14|340.24|343.16|340.26|342.9|340|31
1644272200000|2022-02-07 22:16:40|343.16|340.26|343.11|340.21|343.2|340.3|343.09|340.19|18
1644272210000|2022-02-07 22:16:50|343.12|340.22|343.14|340.24|343.15|340.25|343.06|340.16|20
1644272220000|2022-02-07 22:17:00|343.13|340.23|343.11|340.21|343.13|340.23|343.08|340.18|17
1644272230000|2022-02-07 22:17:10|343.06|340.16|342.99|340.09|343.06|340.16|342.99|340.09|16
1644272240000|2022-02-07 22:17:20|343.01|340.11|343.02|340.12|343.03|340.13|342.99|340.09|12
1644272250000|2022-02-07 22:17:30|343.03|340.13|343.03|340.13|343.03|340.13|342.99|340.09|7
1644272260000|2022-02-07 22:17:40|343.04|340.14|343.02|340.12|343.05|340.15|343|340.1|15
1644272270000|2022-02-07 22:17:50|343.03|340.13|343.02|340.12|343.04|340.14|343|340.1|17
1644272280000|2022-02-07 22:18:00|343.03|340.13|343.04|340.14|343.07|340.17|343.01|340.11|16
1644272290000|2022-02-07 22:18:10|343.05|340.15|343.07|340.17|343.07|340.17|343.01|340.11|16
1644272300000|2022-02-07 22:18:20|343.06|340.16|343.05|340.15|343.07|340.17|343.01|340.11|10
1644272310000|2022-02-07 22:18:30|343.04|340.14|342.85|339.95|343.04|340.14|342.84|339.94|15
1644272320000|2022-02-07 22:18:40|342.86|339.96|342.9|340|342.9|340|342.81|339.91|23
1644272330000|2022-02-07 22:18:50|342.91|340.01|342.92|340.02|342.99|340.09|342.88|339.98|19
1644272340000|2022-02-07 22:19:00|342.91|340.01|342.91|340.01|342.94|340.04|342.88|339.98|19
1644272350000|2022-02-07 22:19:10|342.87|339.97|342.9|340|342.91|340.01|342.83|339.93|17
1644272360000|2022-02-07 22:19:20|342.89|339.99|342.89|339.99|342.89|339.99|342.84|339.94|11
1644272370000|2022-02-07 22:19:30|342.88|339.98|342.95|340.05|342.95|340.05|342.87|339.97|16
1644272380000|2022-02-07 22:19:40|342.94|340.04|342.94|340.04|342.97|340.07|342.91|340.01|13
1644272390000|2022-02-07 22:19:50|342.93|340.03|342.96|340.06|342.96|340.06|342.92|340.02|14
1644272400000|2022-02-07 22:20:00|342.95|340.05|342.91|340.01|342.95|340.05|342.88|339.98|9
1644272410000|2022-02-07 22:20:10|342.88|339.98|343.03|340.13|343.07|340.17|342.88|339.98|13
1644272420000|2022-02-07 22:20:20|343.08|340.18|343.1|340.2|343.14|340.24|343.01|340.11|19
1644272430000|2022-02-07 22:20:30|343.11|340.21|343.26|340.36|343.26|340.36|343.11|340.21|14
1644272440000|2022-02-07 22:20:40|343.27|340.37|343.42|340.52|343.47|340.57|343.27|340.37|27
1644272450000|2022-02-07 22:20:50|343.41|340.51|343.44|340.54|343.45|340.55|343.38|340.48|15
1644272460000|2022-02-07 22:21:00|343.46|340.56|343.44|340.54|343.47|340.57|343.42|340.52|15
1644272470000|2022-02-07 22:21:10|343.43|340.53|343.43|340.53|343.44|340.54|343.41|340.51|10
1644272480000|2022-02-07 22:21:20|343.41|340.51|343.44|340.54|343.44|340.54|343.41|340.51|9
1644272490000|2022-02-07 22:21:30|343.42|340.52|343.42|340.52|343.42|340.52|343.42|340.52|1
1644272500000|2022-02-07 22:21:40|343.43|340.53|343.55|340.65|343.55|340.65|343.41|340.51|19
1644272510000|2022-02-07 22:21:50|343.56|340.66|343.56|340.66|343.57|340.67|343.54|340.64|13
1644272520000|2022-02-07 22:22:00|343.57|340.67|343.56|340.66|343.58|340.68|343.56|340.66|8
1644272530000|2022-02-07 22:22:10|343.58|340.68|343.82|340.92|343.82|340.92|343.57|340.67|20
1644272540000|2022-02-07 22:22:20|343.83|340.93|343.84|340.94|343.85|340.95|343.83|340.93|9
1644272550000|2022-02-07 22:22:30|343.83|340.93|343.89|340.99|343.89|340.99|343.83|340.93|6
1644272560000|2022-02-07 22:22:40|343.9|341|343.88|340.98|343.91|341.01|343.88|340.98|4
1644272570000|2022-02-07 22:22:50|343.89|340.99|343.92|341.02|343.92|341.02|343.89|340.99|4
1644272580000|2022-02-07 22:23:00|343.9|341|343.91|341.01|343.91|341.01|343.9|341|2
1644272590000|2022-02-07 22:23:10|343.9|341|344.03|341.13|344.03|341.13|343.9|341|9
1644272600000|2022-02-07 22:23:20|344.11|341.21|344.22|341.32|344.22|341.32|344.09|341.19|19
1644272610000|2022-02-07 22:23:30|344.23|341.33|344.14|341.24|344.23|341.33|344.13|341.23|9
1644272620000|2022-02-07 22:23:40|344.2|341.3|344.24|341.34|344.24|341.34|344.16|341.26|7
1644272630000|2022-02-07 22:23:50|344.25|341.35|344.29|341.39|344.29|341.39|344.24|341.34|6
1644272640000|2022-02-07 22:24:00|344.28|341.38|344.27|341.37|344.28|341.38|344.27|341.37|2
1644272650000|2022-02-07 22:24:10|344.29|341.39|344.31|341.41|344.33|341.43|344.29|341.39|13
1644272660000|2022-02-07 22:24:20|344.32|341.42|344.57|341.67|344.64|341.74|344.32|341.42|15
1644272670000|2022-02-07 22:24:30|344.55|341.65|344.67|341.77|344.67|341.77|344.53|341.63|26
1644272680000|2022-02-07 22:24:40|344.66|341.76|344.65|341.75|344.67|341.77|344.63|341.73|13
1644272690000|2022-02-07 22:24:50|344.66|341.76|344.44|341.54|344.66|341.76|344.36|341.46|31
1644272700000|2022-02-07 22:25:00|344.43|341.53|344.37|341.47|344.44|341.54|344.37|341.47|10
1644272710000|2022-02-07 22:25:10|344.35|341.45|344.36|341.46|344.37|341.47|344.32|341.42|15
1644272720000|2022-02-07 22:25:20|344.34|341.44|344.37|341.47|344.37|341.47|344.34|341.44|2
1644272730000|2022-02-07 22:25:30|344.35|341.45|344.31|341.41|344.35|341.45|344.31|341.41|3
1644272740000|2022-02-07 22:25:40|344.28|341.38|344.24|341.34|344.3|341.4|344.22|341.32|18
1644272750000|2022-02-07 22:25:50|344.22|341.32|344.22|341.32|344.24|341.34|344.19|341.29|12
1644272760000|2022-02-07 22:26:00|344.21|341.31|344.21|341.31|344.23|341.33|344.2|341.3|19
1644272770000|2022-02-07 22:26:10|344.2|341.3|344.17|341.27|344.22|341.32|344.16|341.26|14
1644272780000|2022-02-07 22:26:20|344.19|341.29|344.18|341.28|344.21|341.31|344.17|341.27|8
1644272790000|2022-02-07 22:26:30|344.17|341.27|344.09|341.19|344.17|341.27|344.05|341.15|16
1644272800000|2022-02-07 22:26:40|344.1|341.2|344.05|341.15|344.11|341.21|344.04|341.14|15
1644272810000|2022-02-07 22:26:50|344.04|341.14|344.06|341.16|344.06|341.16|344.04|341.14|5
1644272820000|2022-02-07 22:27:00|344.04|341.14|344.05|341.15|344.11|341.21|344.04|341.14|20
1644272830000|2022-02-07 22:27:10|344.06|341.16|344.05|341.15|344.06|341.16|344.05|341.15|4
1644272840000|2022-02-07 22:27:20|344.04|341.14|344.04|341.14|344.06|341.16|344.04|341.14|4
1644272850000|2022-02-07 22:27:30|344.06|341.16|344.08|341.18|344.08|341.18|344.03|341.13|11
1644272860000|2022-02-07 22:27:40|344.06|341.16|344.05|341.15|344.08|341.18|344.05|341.15|7
1644272870000|2022-02-07 22:27:50|344.03|341.13|344.02|341.12|344.06|341.16|344|341.1|20
1644272880000|2022-02-07 22:28:00|344.06|341.16|344.06|341.16|344.07|341.17|344.05|341.15|7
1644272890000|2022-02-07 22:28:10|344.05|341.15|343.99|341.09|344.05|341.15|343.97|341.07|16
1644272900000|2022-02-07 22:28:20|344.01|341.11|344.04|341.14|344.06|341.16|344.01|341.11|10
1644272910000|2022-02-07 22:28:30|344.06|341.16|344.04|341.14|344.06|341.16|344.03|341.13|15
1644272920000|2022-02-07 22:28:40|344.05|341.15|344.07|341.17|344.08|341.18|344.02|341.12|16
1644272930000|2022-02-07 22:28:50|344.08|341.18|344.03|341.13|344.08|341.18|344.02|341.12|7
1644272940000|2022-02-07 22:29:00|344.04|341.14|344.04|341.14|344.04|341.14|344.03|341.13|3
1644272950000|2022-02-07 22:29:10|344.03|341.13|344.06|341.16|344.06|341.16|344.03|341.13|11
1644272960000|2022-02-07 22:29:20|344.05|341.15|344.05|341.15|344.05|341.15|344.04|341.14|3
1644272970000|2022-02-07 22:29:30|344.04|341.14|344.05|341.15|344.06|341.16|344.04|341.14|6
1644272980000|2022-02-07 22:29:40|344.06|341.16|344.04|341.14|344.06|341.16|344.04|341.14|6
1644272990000|2022-02-07 22:29:50|344.03|341.13|344.02|341.12|344.04|341.14|344.02|341.12|4
1644273000000|2022-02-07 22:30:00|344.03|341.13|343.98|341.08|344.03|341.13|343.97|341.07|9
1644273010000|2022-02-07 22:30:10|343.97|341.07|343.99|341.09|344.01|341.11|343.97|341.07|7
1644273020000|2022-02-07 22:30:20|344.05|341.15|343.97|341.07|344.05|341.15|343.96|341.06|8
1644273030000|2022-02-07 22:30:30|343.98|341.08|343.99|341.09|344.07|341.17|343.97|341.07|5
1644273040000|2022-02-07 22:30:40|343.97|341.07|344.01|341.11|344.06|341.16|343.97|341.07|10
1644273050000|2022-02-07 22:30:50|344.08|341.18|344.11|341.21|344.11|341.21|344.03|341.13|3
1644273060000|2022-02-07 22:31:00|344.04|341.14|344.11|341.21|344.11|341.21|344.04|341.14|13
1644273070000|2022-02-07 22:31:10|344.1|341.2|344|341.1|344.11|341.21|343.99|341.09|12
1644273080000|2022-02-07 22:31:20|343.99|341.09|344.01|341.11|344.01|341.11|343.99|341.09|9
1644273090000|2022-02-07 22:31:30|344.05|341.15|344.04|341.14|344.05|341.15|344.04|341.14|6
1644273100000|2022-02-07 22:31:40|344.03|341.13|343.96|341.06|344.04|341.14|343.94|341.04|18
1644273110000|2022-02-07 22:31:50|343.94|341.04|343.94|341.04|343.94|341.04|343.93|341.03|5
1644273120000|2022-02-07 22:32:00|343.93|341.03|343.95|341.05|343.98|341.08|343.93|341.03|6
1644273130000|2022-02-07 22:32:10|343.93|341.03|343.89|340.99|343.94|341.04|343.89|340.99|11
1644273140000|2022-02-07 22:32:20|343.88|340.98|343.88|340.98|343.9|341|343.87|340.97|14
1644273150000|2022-02-07 22:32:30|343.9|341|343.91|341.01|343.91|341.01|343.88|340.98|11
1644273160000|2022-02-07 22:32:40|343.9|341|343.89|340.99|343.9|341|343.89|340.99|12
1644273170000|2022-02-07 22:32:50|343.88|340.98|343.87|340.97|343.88|340.98|343.85|340.95|8
1644273180000|2022-02-07 22:33:00|343.89|340.99|343.88|340.98|343.9|341|343.87|340.97|11
1644273190000|2022-02-07 22:33:10|343.85|340.95|343.84|340.94|343.86|340.96|343.84|340.94|4
1644273200000|2022-02-07 22:33:20|343.85|340.95|343.75|340.85|343.85|340.95|343.75|340.85|15
1644273210000|2022-02-07 22:33:30|343.76|340.86|343.73|340.83|343.8|340.9|343.73|340.83|14
1644273220000|2022-02-07 22:33:40|343.72|340.82|343.7|340.8|343.72|340.82|343.68|340.78|9
1644273230000|2022-02-07 22:33:50|343.73|340.83|343.6|340.7|343.73|340.83|343.59|340.69|13
1644273240000|2022-02-07 22:34:00|343.59|340.69|343.6|340.7|343.6|340.7|343.59|340.69|2
1644273250000|2022-02-07 22:34:10|343.65|340.75|343.55|340.65|343.65|340.75|343.55|340.65|8
1644273260000|2022-02-07 22:34:20|343.5|340.6|343.53|340.63|343.54|340.64|343.47|340.57|11
1644273270000|2022-02-07 22:34:30|343.52|340.62|343.48|340.58|343.52|340.62|343.48|340.58|12
1644273280000|2022-02-07 22:34:40|343.49|340.59|343.47|340.57|343.5|340.6|343.46|340.56|12
1644273290000|2022-02-07 22:34:50|343.43|340.53|343.47|340.57|343.52|340.62|343.43|340.53|11
1644273300000|2022-02-07 22:35:00|343.44|340.54|343.33|340.43|343.44|340.54|343.33|340.43|17
1644273310000|2022-02-07 22:35:10|343.35|340.45|343.31|340.41|343.36|340.46|343.31|340.41|8
1644273320000|2022-02-07 22:35:20|343.29|340.39|343.31|340.41|343.35|340.45|343.29|340.39|7
1644273330000|2022-02-07 22:35:30|343.32|340.42|343.27|340.37|343.32|340.42|343.25|340.35|5
1644273340000|2022-02-07 22:35:40|343.26|340.36|343.22|340.32|343.28|340.38|343.22|340.32|7
1644273350000|2022-02-07 22:35:50|343.19|340.29|343.23|340.33|343.23|340.33|343.14|340.24|9
1644273360000|2022-02-07 22:36:00|343.22|340.32|343.14|340.24|343.23|340.33|343.14|340.24|3
1644273370000|2022-02-07 22:36:10|343.16|340.26|343.07|340.17|343.19|340.29|343.07|340.17|10
1644273380000|2022-02-07 22:36:20|343.14|340.24|343.15|340.25|343.15|340.25|343.14|340.24|6
1644273390000|2022-02-07 22:36:30|343.13|340.23|343.14|340.24|343.14|340.24|343.13|340.23|2
1644273400000|2022-02-07 22:36:40|343.1|340.2|343.15|340.25|343.15|340.25|343.1|340.2|5
1644273410000|2022-02-07 22:36:50|343.13|340.23|343.11|340.21|343.13|340.23|343.11|340.21|2
1644273420000|2022-02-07 22:37:00|343.07|340.17|343.08|340.18|343.13|340.23|343.06|340.16|10
1644273430000|2022-02-07 22:37:10|343.04|340.14|343.07|340.17|343.09|340.19|343.04|340.14|7
1644273440000|2022-02-07 22:37:20|343.05|340.15|343.05|340.15|343.08|340.18|343.01|340.11|5
1644273450000|2022-02-07 22:37:30|343.02|340.12|343.09|340.19|343.09|340.19|343.02|340.12|2
1644273460000|2022-02-07 22:37:40|343.06|340.16|343.11|340.21|343.11|340.21|343.06|340.16|4
1644273470000|2022-02-07 22:37:50|343.09|340.19|343.09|340.19|343.09|340.19|343.09|340.19|1
1644273480000|2022-02-07 22:38:00|343.1|340.2|343.09|340.19|343.11|340.21|343.08|340.18|15
1644273490000|2022-02-07 22:38:10|343.08|340.18|343.09|340.19|343.09|340.19|343.08|340.18|12
1644273500000|2022-02-07 22:38:20|343.08|340.18|343.08|340.18|343.09|340.19|343.08|340.18|17
1644273510000|2022-02-07 22:38:30|343.09|340.19|343.08|340.18|343.09|340.19|343.08|340.18|10
1644273520000|2022-02-07 22:38:40|343.09|340.19|343.03|340.13|343.11|340.21|343.03|340.13|13
1644273530000|2022-02-07 22:38:50|343.1|340.2|343.09|340.19|343.1|340.2|343.09|340.19|2
1644273540000|2022-02-07 22:39:00|343.11|340.21|343.13|340.23|343.13|340.23|343.11|340.21|2
1644273550000|2022-02-07 22:39:10|343.07|340.17|343.07|340.17|343.07|340.17|343.07|340.17|1
1644273560000|2022-02-07 22:39:20|343.09|340.19|343.09|340.19|343.09|340.19|343.09|340.19|1
1644273580000|2022-02-07 22:39:40|343.08|340.18|343.09|340.19|343.09|340.19|343.08|340.18|2
1644273590000|2022-02-07 22:39:50|343.08|340.18|343.1|340.2|343.1|340.2|343.06|340.16|6
1644273600000|2022-02-07 22:40:00|343.07|340.17|343.1|340.2|343.12|340.22|343.07|340.17|5
1644273610000|2022-02-07 22:40:10|343.01|340.11|343.07|340.17|343.07|340.17|343.01|340.11|5
1644273620000|2022-02-07 22:40:20|343.09|340.19|343.04|340.14|343.09|340.19|343.04|340.14|4
1644273630000|2022-02-07 22:40:30|343.01|340.11|343.06|340.16|343.07|340.17|343.01|340.11|14
1644273640000|2022-02-07 22:40:40|343.07|340.17|343.07|340.17|343.08|340.18|343.04|340.14|6
1644273660000|2022-02-07 22:41:00|343.05|340.15|343.05|340.15|343.06|340.16|343.05|340.15|3
1644273670000|2022-02-07 22:41:10|343.06|340.16|343.07|340.17|343.07|340.17|343.06|340.16|2
1644273680000|2022-02-07 22:41:20|343.08|340.18|343.11|340.21|343.11|340.21|343.05|340.15|4
1644273690000|2022-02-07 22:41:30|343.08|340.18|343.09|340.19|343.12|340.22|343.08|340.18|6
1644273700000|2022-02-07 22:41:40|343.11|340.21|343.11|340.21|343.11|340.21|343.11|340.21|1
1644273710000|2022-02-07 22:41:50|343.12|340.22|343.14|340.24|343.14|340.24|343.12|340.22|3
1644273720000|2022-02-07 22:42:00|343.16|340.26|343.22|340.32|343.22|340.32|343.16|340.26|7
1644273730000|2022-02-07 22:42:10|343.3|340.4|343.27|340.37|343.3|340.4|343.26|340.36|5
1644273760000|2022-02-07 22:42:40|343.3|340.4|343.27|340.37|343.3|340.4|343.27|340.37|2
1644273770000|2022-02-07 22:42:50|343.28|340.38|343.3|340.4|343.3|340.4|343.28|340.38|2
1644273780000|2022-02-07 22:43:00|343.31|340.41|343.29|340.39|343.31|340.41|343.29|340.39|3
1644273790000|2022-02-07 22:43:10|343.28|340.38|343.25|340.35|343.29|340.39|343.25|340.35|6
1644273800000|2022-02-07 22:43:20|343.23|340.33|343.25|340.35|343.25|340.35|343.23|340.33|4
1644273810000|2022-02-07 22:43:30|343.26|340.36|343.22|340.32|343.26|340.36|343.21|340.31|7
1644273820000|2022-02-07 22:43:40|343.19|340.29|343.23|340.33|343.23|340.33|343.15|340.25|8
1644273830000|2022-02-07 22:43:50|343.2|340.3|343.19|340.29|343.2|340.3|343.19|340.29|2
1644273840000|2022-02-07 22:44:00|343.2|340.3|343.19|340.29|343.22|340.32|343.14|340.24|11
1644273850000|2022-02-07 22:44:10|343.22|340.32|343.21|340.31|343.22|340.32|343.11|340.21|8
1644273860000|2022-02-07 22:44:20|343.2|340.3|343.22|340.32|343.26|340.36|343.2|340.3|16
1644273870000|2022-02-07 22:44:30|343.21|340.31|343.22|340.32|343.22|340.32|343.21|340.31|2
1644273880000|2022-02-07 22:44:40|343.21|340.31|343.21|340.31|343.21|340.31|343.21|340.31|1
1644273890000|2022-02-07 22:44:50|343.22|340.32|343.22|340.32|343.23|340.33|343.22|340.32|3
1644273900000|2022-02-07 22:45:00|343.21|340.31|343.12|340.22|343.21|340.31|343.12|340.22|8
1644273910000|2022-02-07 22:45:10|343.11|340.21|343.12|340.22|343.12|340.22|343.11|340.21|4
1644273920000|2022-02-07 22:45:20|343.1|340.2|343.18|340.28|343.18|340.28|343.07|340.17|6
1644273930000|2022-02-07 22:45:30|343.17|340.27|343.06|340.16|343.17|340.27|343.03|340.13|7
1644273950000|2022-02-07 22:45:50|343.05|340.15|343.09|340.19|343.09|340.19|343.04|340.14|4
1644273960000|2022-02-07 22:46:00|343.03|340.13|343.03|340.13|343.03|340.13|343.03|340.13|1
1644273970000|2022-02-07 22:46:10|343.01|340.11|343.03|340.13|343.03|340.13|343.01|340.11|3
1644273980000|2022-02-07 22:46:20|343.04|340.14|343.04|340.14|343.04|340.14|343.04|340.14|1
1644273990000|2022-02-07 22:46:30|343.03|340.13|343.04|340.14|343.05|340.15|343.03|340.13|4
1644274000000|2022-02-07 22:46:40|343.07|340.17|343.18|340.28|343.21|340.31|343.07|340.17|17
1644274010000|2022-02-07 22:46:50|343.17|340.27|343.21|340.31|343.21|340.31|343.16|340.26|6
1644274020000|2022-02-07 22:47:00|343.18|340.28|343.19|340.29|343.22|340.32|343.15|340.25|7
1644274030000|2022-02-07 22:47:10|343.22|340.32|343.19|340.29|343.22|340.32|343.19|340.29|6
1644274040000|2022-02-07 22:47:20|343.2|340.3|343.32|340.42|343.32|340.42|343.2|340.3|13
1644274050000|2022-02-07 22:47:30|343.28|340.38|343.3|340.4|343.32|340.42|343.28|340.38|3
1644274060000|2022-02-07 22:47:40|343.28|340.38|343.3|340.4|343.3|340.4|343.28|340.38|2
1644274080000|2022-02-07 22:48:00|343.32|340.42|343.3|340.4|343.33|340.43|343.3|340.4|5
1644274090000|2022-02-07 22:48:10|343.32|340.42|343.31|340.41|343.34|340.44|343.31|340.41|5
1644274100000|2022-02-07 22:48:20|343.33|340.43|343.33|340.43|343.33|340.43|343.31|340.41|3
1644274110000|2022-02-07 22:48:30|343.35|340.45|343.35|340.45|343.35|340.45|343.35|340.45|1
1644274120000|2022-02-07 22:48:40|343.38|340.48|343.38|340.48|343.38|340.48|343.37|340.47|3
1644274130000|2022-02-07 22:48:50|343.37|340.47|343.38|340.48|343.38|340.48|343.37|340.47|2
1644274150000|2022-02-07 22:49:10|343.41|340.51|343.42|340.52|343.42|340.52|343.41|340.51|2
1644274160000|2022-02-07 22:49:20|343.43|340.53|343.42|340.52|343.43|340.53|343.41|340.51|3
1644274170000|2022-02-07 22:49:30|343.43|340.53|343.43|340.53|343.43|340.53|343.43|340.53|1
1644274180000|2022-02-07 22:49:40|343.45|340.55|343.42|340.52|343.45|340.55|343.42|340.52|2
1644274190000|2022-02-07 22:49:50|343.44|340.54|343.44|340.54|343.45|340.55|343.44|340.54|5
1644274200000|2022-02-07 22:50:00|343.45|340.55|343.44|340.54|343.45|340.55|343.44|340.54|6
1644274210000|2022-02-07 22:50:10|343.43|340.53|343.55|340.65|343.55|340.65|343.43|340.53|11
1644274220000|2022-02-07 22:50:20|343.52|340.62|343.57|340.67|343.57|340.67|343.52|340.62|4
1644274230000|2022-02-07 22:50:30|343.58|340.68|343.54|340.64|343.58|340.68|343.5|340.6|5
1644274240000|2022-02-07 22:50:40|343.53|340.63|343.54|340.64|343.54|340.64|343.53|340.63|2
1644274250000|2022-02-07 22:50:50|343.53|340.63|343.57|340.67|343.57|340.67|343.53|340.63|7
1644274260000|2022-02-07 22:51:00|343.53|340.63|343.6|340.7|343.6|340.7|343.5|340.6|9
1644274270000|2022-02-07 22:51:10|343.57|340.67|343.55|340.65|343.58|340.68|343.55|340.65|3
1644274280000|2022-02-07 22:51:20|343.52|340.62|343.54|340.64|343.55|340.65|343.47|340.57|14
1644274290000|2022-02-07 22:51:30|343.5|340.6|343.49|340.59|343.53|340.63|343.49|340.59|6
1644274300000|2022-02-07 22:51:40|343.48|340.58|343.42|340.52|343.48|340.58|343.42|340.52|11
1644274310000|2022-02-07 22:51:50|343.39|340.49|343.4|340.5|343.43|340.53|343.32|340.42|21
1644274320000|2022-02-07 22:52:00|343.41|340.51|343.43|340.53|343.47|340.57|343.38|340.48|14
1644274330000|2022-02-07 22:52:10|343.44|340.54|343.43|340.53|343.44|340.54|343.43|340.53|6
1644274340000|2022-02-07 22:52:20|343.4|340.5|343.36|340.46|343.42|340.52|343.34|340.44|5
1644274350000|2022-02-07 22:52:30|343.35|340.45|343.65|340.75|343.65|340.75|343.34|340.44|28
1644274360000|2022-02-07 22:52:40|343.57|340.67|343.57|340.67|343.58|340.68|343.55|340.65|15
1644274370000|2022-02-07 22:52:50|343.58|340.68|343.57|340.67|343.6|340.7|343.57|340.67|14
1644274380000|2022-02-07 22:53:00|343.58|340.68|343.6|340.7|343.63|340.73|343.57|340.67|16
1644274390000|2022-02-07 22:53:10|343.59|340.69|343.81|340.91|343.83|340.93|343.59|340.69|19
1644274400000|2022-02-07 22:53:20|343.82|340.92|343.83|340.93|343.84|340.94|343.81|340.91|6
1644274410000|2022-02-07 22:53:30|343.84|340.94|343.84|340.94|343.84|340.94|343.83|340.93|5
1644274420000|2022-02-07 22:53:40|343.85|340.95|343.82|340.92|343.85|340.95|343.79|340.89|8
1644274430000|2022-02-07 22:53:50|343.84|340.94|343.85|340.95|343.85|340.95|343.83|340.93|4
1644274440000|2022-02-07 22:54:00|343.78|340.88|343.82|340.92|343.82|340.92|343.78|340.88|2
1644274450000|2022-02-07 22:54:10|343.83|340.93|343.91|341.01|343.91|341.01|343.82|340.92|9
1644274460000|2022-02-07 22:54:20|343.93|341.03|343.92|341.02|343.93|341.03|343.92|341.02|2
1644274470000|2022-02-07 22:54:30|343.99|341.09|344.07|341.17|344.09|341.19|343.99|341.09|11
1644274480000|2022-02-07 22:54:40|344.04|341.14|344.08|341.18|344.08|341.18|343.98|341.08|16
1644274490000|2022-02-07 22:54:50|344.09|341.19|344.08|341.18|344.11|341.21|344.06|341.16|9
1644274500000|2022-02-07 22:55:00|344.1|341.2|344.1|341.2|344.1|341.2|344.09|341.19|5
1644274510000|2022-02-07 22:55:10|344.09|341.19|344.16|341.26|344.2|341.3|344.09|341.19|13
1644274520000|2022-02-07 22:55:20|344.15|341.25|344.17|341.27|344.18|341.28|344.15|341.25|13
1644274530000|2022-02-07 22:55:30|344.16|341.26|344.12|341.22|344.18|341.28|344.1|341.2|10
1644274540000|2022-02-07 22:55:40|344.17|341.27|344.2|341.3|344.21|341.31|344.17|341.27|10
1644274550000|2022-02-07 22:55:50|344.18|341.28|344.24|341.34|344.26|341.36|344.18|341.28|12
1644274560000|2022-02-07 22:56:00|344.23|341.33|344.22|341.32|344.25|341.35|344.15|341.25|12
1644274570000|2022-02-07 22:56:10|344.25|341.35|344.2|341.3|344.25|341.35|344.19|341.29|23
1644274580000|2022-02-07 22:56:20|344.19|341.29|344.21|341.31|344.23|341.33|344.17|341.27|11
1644274590000|2022-02-07 22:56:30|344.2|341.3|344.15|341.25|344.21|341.31|344.15|341.25|12
1644274600000|2022-02-07 22:56:40|344.16|341.26|344.13|341.23|344.16|341.26|344.13|341.23|5
1644274610000|2022-02-07 22:56:50|344.15|341.25|344.12|341.22|344.15|341.25|344.12|341.22|6
1644274620000|2022-02-07 22:57:00|344.1|341.2|344.09|341.19|344.12|341.22|344.08|341.18|8
1644274630000|2022-02-07 22:57:10|344.07|341.17|344.05|341.15|344.11|341.21|344.03|341.13|10
1644274640000|2022-02-07 22:57:20|344.09|341.19|343.88|340.98|344.09|341.19|343.88|340.98|19
1644274650000|2022-02-07 22:57:30|343.89|340.99|343.89|340.99|343.94|341.04|343.87|340.97|15
1644274660000|2022-02-07 22:57:40|343.9|341|343.86|340.96|343.91|341.01|343.86|340.96|11
1644274670000|2022-02-07 22:57:50|343.83|340.93|343.78|340.88|343.88|340.98|343.77|340.87|30
1644274680000|2022-02-07 22:58:00|343.79|340.89|343.81|340.91|343.82|340.92|343.76|340.86|14
1644274690000|2022-02-07 22:58:10|343.82|340.92|343.79|340.89|343.84|340.94|343.79|340.89|15
1644274700000|2022-02-07 22:58:20|343.8|340.9|343.82|340.92|343.85|340.95|343.8|340.9|16
1644274710000|2022-02-07 22:58:30|343.84|340.94|343.89|340.99|343.9|341|343.81|340.91|9
1644274720000|2022-02-07 22:58:40|343.9|341|343.89|340.99|343.9|341|343.86|340.96|9
1644274730000|2022-02-07 22:58:50|343.86|340.96|343.89|340.99|343.89|340.99|343.86|340.96|8
1644274740000|2022-02-07 22:59:00|343.91|341.01|343.99|341.09|344.04|341.14|343.9|341|17
1644274750000|2022-02-07 22:59:10|344.02|341.12|344.08|341.18|344.09|341.19|344.01|341.11|14
1644274760000|2022-02-07 22:59:20|344.07|341.17|344.08|341.18|344.08|341.18|344.07|341.17|6
1644274770000|2022-02-07 22:59:30|344.07|341.17|344.02|341.12|344.07|341.17|344.02|341.12|2
1644274780000|2022-02-07 22:59:40|344.04|341.14|344.04|341.14|344.06|341.16|344.04|341.14|7
1644274790000|2022-02-07 22:59:50|344.03|341.13|344.04|341.14|344.04|341.14|344.01|341.11|8
1644274800000|2022-02-07 23:00:00|344.02|341.12|344.02|341.12|344.02|341.12|344|341.1|8
1644274810000|2022-02-07 23:00:10|344.01|341.11|343.94|341.04|344.02|341.12|343.94|341.04|12
1644274820000|2022-02-07 23:00:20|343.98|341.08|343.96|341.06|343.98|341.08|343.91|341.01|16
1644274830000|2022-02-07 23:00:30|343.95|341.05|343.96|341.06|343.96|341.06|343.95|341.05|6
1644274840000|2022-02-07 23:00:40|344|341.1|343.69|340.79|344|341.1|343.66|340.76|17
1644274850000|2022-02-07 23:00:50|343.68|340.78|343.8|340.9|343.8|340.9|343.66|340.76|11
1644274860000|2022-02-07 23:01:00|343.79|340.89|343.9|341|343.9|341|343.69|340.79|24
1644274870000|2022-02-07 23:01:10|343.89|340.99|343.89|340.99|343.91|341.01|343.88|340.98|9
1644274880000|2022-02-07 23:01:20|343.83|340.93|343.71|340.81|343.83|340.93|343.7|340.8|10
1644274890000|2022-02-07 23:01:30|343.72|340.82|343.73|340.83|343.79|340.89|343.71|340.81|9
1644274900000|2022-02-07 23:01:40|343.75|340.85|343.76|340.86|343.81|340.91|343.7|340.8|11
1644274910000|2022-02-07 23:01:50|343.78|340.88|343.68|340.78|343.79|340.89|343.66|340.76|9
1644274920000|2022-02-07 23:02:00|343.67|340.77|343.59|340.69|343.67|340.77|343.58|340.68|24
1644274930000|2022-02-07 23:02:10|343.6|340.7|343.59|340.69|343.6|340.7|343.57|340.67|10
1644274940000|2022-02-07 23:02:20|343.58|340.68|343.54|340.64|343.58|340.68|343.54|340.64|7
1644274950000|2022-02-07 23:02:30|343.57|340.67|343.49|340.59|343.58|340.68|343.48|340.58|11
1644274960000|2022-02-07 23:02:40|343.53|340.63|343.51|340.61|343.53|340.63|343.49|340.59|11
1644274970000|2022-02-07 23:02:50|343.5|340.6|343.5|340.6|343.5|340.6|343.5|340.6|1
1644274980000|2022-02-07 23:03:00|343.51|340.61|343.51|340.61|343.51|340.61|343.5|340.6|13
1644274990000|2022-02-07 23:03:10|343.5|340.6|343.59|340.69|343.6|340.7|343.5|340.6|16
1644275000000|2022-02-07 23:03:20|343.6|340.7|343.67|340.77|343.67|340.77|343.59|340.69|13
1644275010000|2022-02-07 23:03:30|343.69|340.79|343.69|340.79|343.74|340.84|343.67|340.77|15
1644275020000|2022-02-07 23:03:40|343.7|340.8|343.69|340.79|343.7|340.8|343.69|340.79|2
1644275030000|2022-02-07 23:03:50|343.7|340.8|343.71|340.81|343.71|340.81|343.69|340.79|6
1644275040000|2022-02-07 23:04:00|343.68|340.78|343.75|340.85|343.75|340.85|343.68|340.78|9
1644275050000|2022-02-07 23:04:10|343.74|340.84|344.14|341.24|344.18|341.28|343.74|340.84|27
1644275060000|2022-02-07 23:04:20|344.16|341.26|344.23|341.33|344.24|341.34|344.14|341.24|18
1644275070000|2022-02-07 23:04:30|344.22|341.32|344.42|341.52|344.42|341.52|344.22|341.32|18
1644275080000|2022-02-07 23:04:40|344.45|341.55|344.46|341.56|344.47|341.57|344.45|341.55|4
1644275090000|2022-02-07 23:04:50|344.47|341.57|344.46|341.56|344.49|341.59|344.43|341.53|11
1644275100000|2022-02-07 23:05:00|344.45|341.55|344.73|341.83|344.76|341.86|344.45|341.55|20
1644275110000|2022-02-07 23:05:10|344.75|341.85|344.73|341.83|344.81|341.91|344.72|341.82|21
1644275120000|2022-02-07 23:05:20|344.74|341.84|344.73|341.83|344.77|341.87|344.72|341.82|11
1644275130000|2022-02-07 23:05:30|344.72|341.82|344.93|342.03|344.93|342.03|344.72|341.82|21
1644275140000|2022-02-07 23:05:40|344.91|342.01|344.93|342.03|344.95|342.05|344.86|341.96|8
1644275150000|2022-02-07 23:05:50|344.94|342.04|344.89|341.99|344.94|342.04|344.88|341.98|12
1644275160000|2022-02-07 23:06:00|344.92|342.02|344.93|342.03|344.93|342.03|344.92|342.02|2
1644275170000|2022-02-07 23:06:10|344.94|342.04|344.94|342.04|344.97|342.07|344.94|342.04|7
1644275180000|2022-02-07 23:06:20|344.93|342.03|344.9|342|344.94|342.04|344.89|341.99|6
1644275190000|2022-02-07 23:06:30|344.86|341.96|344.85|341.95|344.92|342.02|344.8|341.9|25
1644275200000|2022-02-07 23:06:40|344.84|341.94|344.93|342.03|344.96|342.06|344.82|341.92|17
1644275210000|2022-02-07 23:06:50|344.92|342.02|344.92|342.02|344.95|342.05|344.89|341.99|20
1644275220000|2022-02-07 23:07:00|344.93|342.03|344.82|341.92|344.93|342.03|344.74|341.84|22
1644275230000|2022-02-07 23:07:10|344.78|341.88|344.91|342.01|344.91|342.01|344.78|341.88|26
1644275240000|2022-02-07 23:07:20|344.9|342|344.89|341.99|344.91|342.01|344.88|341.98|13
1644275250000|2022-02-07 23:07:30|344.9|342|344.7|341.8|344.9|342|344.69|341.79|26
1644275260000|2022-02-07 23:07:40|344.71|341.81|344.78|341.88|344.8|341.9|344.71|341.81|20
1644275270000|2022-02-07 23:07:50|344.77|341.87|344.7|341.8|344.78|341.88|344.65|341.75|17
1644275280000|2022-02-07 23:08:00|344.71|341.81|344.76|341.86|344.76|341.86|344.69|341.79|15
1644275290000|2022-02-07 23:08:10|344.75|341.85|344.74|341.84|344.75|341.85|344.7|341.8|10
1644275300000|2022-02-07 23:08:20|344.75|341.85|344.7|341.8|344.75|341.85|344.69|341.79|13
1644275310000|2022-02-07 23:08:30|344.74|341.84|344.72|341.82|344.74|341.84|344.72|341.82|3
1644275320000|2022-02-07 23:08:40|344.7|341.8|344.77|341.87|344.78|341.88|344.68|341.78|8
1644275330000|2022-02-07 23:08:50|344.78|341.88|344.76|341.86|344.78|341.88|344.76|341.86|4
1644275340000|2022-02-07 23:09:00|344.75|341.85|344.62|341.72|344.76|341.86|344.59|341.69|13
1644275350000|2022-02-07 23:09:10|344.58|341.68|344.41|341.51|344.58|341.68|344.39|341.49|25
1644275360000|2022-02-07 23:09:20|344.39|341.49|344.4|341.5|344.43|341.53|344.39|341.49|14
1644275370000|2022-02-07 23:09:30|344.37|341.47|344.12|341.22|344.37|341.47|344.08|341.18|22
1644275380000|2022-02-07 23:09:40|344.1|341.2|344.13|341.23|344.14|341.24|344.08|341.18|20
1644275390000|2022-02-07 23:09:50|344.11|341.21|343.91|341.01|344.11|341.21|343.89|340.99|23
1644275400000|2022-02-07 23:10:00|343.92|341.02|343.76|340.86|343.93|341.03|343.75|340.85|17
1644275410000|2022-02-07 23:10:10|343.75|340.85|343.73|340.83|343.75|340.85|343.53|340.63|25
1644275420000|2022-02-07 23:10:20|343.7|340.8|343.55|340.65|343.73|340.83|343.55|340.65|23
1644275430000|2022-02-07 23:10:30|343.54|340.64|343.55|340.65|343.55|340.65|343.52|340.62|14
1644275440000|2022-02-07 23:10:40|343.54|340.64|343.36|340.46|343.56|340.66|343.36|340.46|21
1644275450000|2022-02-07 23:10:50|343.35|340.45|343.48|340.58|343.48|340.58|343.31|340.41|18
1644275460000|2022-02-07 23:11:00|343.47|340.57|343.4|340.5|343.47|340.57|343.4|340.5|16
1644275470000|2022-02-07 23:11:10|343.39|340.49|343.4|340.5|343.42|340.52|343.36|340.46|18
1644275480000|2022-02-07 23:11:20|343.39|340.49|343.21|340.31|343.39|340.49|343.2|340.3|21
1644275490000|2022-02-07 23:11:30|343.2|340.3|343.12|340.22|343.25|340.35|343.12|340.22|11
1644275500000|2022-02-07 23:11:40|343.1|340.2|342.95|340.05|343.1|340.2|342.87|339.97|31
1644275510000|2022-02-07 23:11:50|342.98|340.08|343.03|340.13|343.07|340.17|342.94|340.04|18
1644275520000|2022-02-07 23:12:00|343.02|340.12|342.92|340.02|343.04|340.14|342.91|340.01|12
1644275530000|2022-02-07 23:12:10|342.94|340.04|342.75|339.85|342.94|340.04|342.74|339.84|23
1644275540000|2022-02-07 23:12:20|342.64|339.74|342.46|339.56|342.65|339.75|342.4|339.5|29
1644275550000|2022-02-07 23:12:30|342.48|339.58|342.41|339.51|342.52|339.62|342.41|339.51|23
1644275560000|2022-02-07 23:12:40|342.38|339.48|342.3|339.4|342.38|339.48|342.26|339.36|15
1644275570000|2022-02-07 23:12:50|342.31|339.41|342.44|339.54|342.55|339.65|342.31|339.41|21
1644275580000|2022-02-07 23:13:00|342.45|339.55|342.61|339.71|342.73|339.83|342.45|339.55|34
1644275590000|2022-02-07 23:13:10|342.6|339.7|342.51|339.61|342.61|339.71|342.45|339.55|31
1644275600000|2022-02-07 23:13:20|342.53|339.63|342.58|339.68|342.61|339.71|342.47|339.57|17
1644275610000|2022-02-07 23:13:30|342.59|339.69|342.53|339.63|342.59|339.69|342.5|339.6|14
1644275620000|2022-02-07 23:13:40|342.52|339.62|342.5|339.6|342.58|339.68|342.46|339.56|16
1644275630000|2022-02-07 23:13:50|342.49|339.59|342.55|339.65|342.57|339.67|342.49|339.59|21
1644275640000|2022-02-07 23:14:00|342.52|339.62|342.58|339.68|342.62|339.72|342.52|339.62|18
1644275650000|2022-02-07 23:14:10|342.57|339.67|342.45|339.55|342.58|339.68|342.4|339.5|23
1644275660000|2022-02-07 23:14:20|342.44|339.54|342.24|339.34|342.45|339.55|342.23|339.33|16
1644275670000|2022-02-07 23:14:30|342.23|339.33|342.26|339.36|342.27|339.37|342.12|339.22|20
1644275680000|2022-02-07 23:14:40|342.27|339.37|342.25|339.35|342.28|339.38|342.02|339.12|25
1644275690000|2022-02-07 23:14:50|342.27|339.37|342.34|339.44|342.35|339.45|342.17|339.27|27
1644275700000|2022-02-07 23:15:00|342.31|339.41|342.37|339.47|342.4|339.5|342.31|339.41|20
1644275710000|2022-02-07 23:15:10|342.38|339.48|342.57|339.67|342.76|339.86|342.38|339.48|35
1644275720000|2022-02-07 23:15:20|342.63|339.73|342.53|339.63|342.7|339.8|342.51|339.61|22
1644275730000|2022-02-07 23:15:30|342.52|339.62|342.61|339.71|342.66|339.76|342.47|339.57|32
1644275740000|2022-02-07 23:15:40|342.59|339.69|342.6|339.7|342.68|339.78|342.59|339.69|21
1644275750000|2022-02-07 23:15:50|342.62|339.72|342.69|339.79|342.69|339.79|342.56|339.66|22
1644275760000|2022-02-07 23:16:00|342.67|339.77|342.66|339.76|342.72|339.82|342.65|339.75|22
1644275770000|2022-02-07 23:16:10|342.71|339.81|342.95|340.05|342.97|340.07|342.65|339.75|29
1644275780000|2022-02-07 23:16:20|342.94|340.04|343.05|340.15|343.05|340.15|342.9|340|19
1644275790000|2022-02-07 23:16:30|343.01|340.11|343.33|340.43|343.34|340.44|343|340.1|29
1644275800000|2022-02-07 23:16:40|343.34|340.44|343.12|340.22|343.35|340.45|343.09|340.19|19
1644275810000|2022-02-07 23:16:50|343.1|340.2|343.32|340.42|343.33|340.43|343.1|340.2|21
1644275820000|2022-02-07 23:17:00|343.38|340.48|343.32|340.42|343.4|340.5|343.29|340.39|19
1644275830000|2022-02-07 23:17:10|343.36|340.46|343.4|340.5|343.4|340.5|343.36|340.46|5
1644275840000|2022-02-07 23:17:20|343.41|340.51|343.49|340.59|343.53|340.63|343.41|340.51|20
1644275850000|2022-02-07 23:17:30|343.5|340.6|343.54|340.64|343.58|340.68|343.47|340.57|19
1644275860000|2022-02-07 23:17:40|343.56|340.66|343.5|340.6|343.56|340.66|343.43|340.53|14
1644275870000|2022-02-07 23:17:50|343.51|340.61|343.57|340.67|343.58|340.68|343.5|340.6|10
1644275880000|2022-02-07 23:18:00|343.56|340.66|343.55|340.65|343.58|340.68|343.52|340.62|15
1644275890000|2022-02-07 23:18:10|343.56|340.66|343.58|340.68|343.6|340.7|343.52|340.62|14
1644275900000|2022-02-07 23:18:20|343.55|340.65|343.44|340.54|343.6|340.7|343.44|340.54|16
1644275910000|2022-02-07 23:18:30|343.45|340.55|343.44|340.54|343.46|340.56|343.37|340.47|20
1644275920000|2022-02-07 23:18:40|343.43|340.53|343.32|340.42|343.47|340.57|343.31|340.41|26
1644275930000|2022-02-07 23:18:50|343.31|340.41|343.42|340.52|343.42|340.52|343.29|340.39|14
1644275940000|2022-02-07 23:19:00|343.41|340.51|343.37|340.47|343.41|340.51|343.31|340.41|25
1644275950000|2022-02-07 23:19:10|343.35|340.45|343.3|340.4|343.35|340.45|343.29|340.39|22
1644275960000|2022-02-07 23:19:20|343.29|340.39|343.34|340.44|343.34|340.44|343.29|340.39|15
1644275970000|2022-02-07 23:19:30|343.32|340.42|343.35|340.45|343.35|340.45|343.28|340.38|19
1644275980000|2022-02-07 23:19:40|343.33|340.43|343.33|340.43|343.37|340.47|343.31|340.41|18
1644275990000|2022-02-07 23:19:50|343.35|340.45|343.29|340.39|343.37|340.47|343.29|340.39|20
1644276000000|2022-02-07 23:20:00|343.28|340.38|343.37|340.47|343.38|340.48|343.28|340.38|13
1644276010000|2022-02-07 23:20:10|343.36|340.46|343.2|340.3|343.36|340.46|343.2|340.3|16
1644276020000|2022-02-07 23:20:20|343.19|340.29|343.13|340.23|343.25|340.35|343.09|340.19|27
1644276030000|2022-02-07 23:20:30|343.11|340.21|343.21|340.31|343.21|340.31|343.11|340.21|22
1644276040000|2022-02-07 23:20:40|343.2|340.3|343.23|340.33|343.23|340.33|343.13|340.23|19
1644276050000|2022-02-07 23:20:50|343.22|340.32|343.22|340.32|343.25|340.35|343.2|340.3|16
1644276060000|2022-02-07 23:21:00|343.17|340.27|343.19|340.29|343.19|340.29|343.16|340.26|18
1644276070000|2022-02-07 23:21:10|343.2|340.3|343.2|340.3|343.21|340.31|343.18|340.28|8
1644276080000|2022-02-07 23:21:20|343.21|340.31|343.23|340.33|343.3|340.4|343.19|340.29|21
1644276090000|2022-02-07 23:21:30|343.21|340.31|343.18|340.28|343.27|340.37|343.18|340.28|25
1644276100000|2022-02-07 23:21:40|343.22|340.32|343.25|340.35|343.25|340.35|343.18|340.28|17
1644276110000|2022-02-07 23:21:50|343.26|340.36|343.2|340.3|343.26|340.36|343.16|340.26|17
1644276120000|2022-02-07 23:22:00|343.21|340.31|343.22|340.32|343.28|340.38|343.2|340.3|22
1644276130000|2022-02-07 23:22:10|343.23|340.33|343.25|340.35|343.25|340.35|343.2|340.3|15
1644276140000|2022-02-07 23:22:20|343.26|340.36|343.25|340.35|343.26|340.36|343.24|340.34|14
1644276150000|2022-02-07 23:22:30|343.22|340.32|343.28|340.38|343.28|340.38|343.2|340.3|13
1644276160000|2022-02-07 23:22:40|343.29|340.39|343.31|340.41|343.34|340.44|343.28|340.38|18
1644276170000|2022-02-07 23:22:50|343.3|340.4|343.3|340.4|343.31|340.41|343.27|340.37|12
1644276180000|2022-02-07 23:23:00|343.32|340.42|343.3|340.4|343.44|340.54|343.28|340.38|20
1644276190000|2022-02-07 23:23:10|343.29|340.39|343.18|340.28|343.31|340.41|343.15|340.25|23
1644276200000|2022-02-07 23:23:20|343.19|340.29|343.24|340.34|343.28|340.38|343.12|340.22|24
1644276210000|2022-02-07 23:23:30|343.2|340.3|343.32|340.42|343.35|340.45|343.19|340.29|16
1644276220000|2022-02-07 23:23:40|343.31|340.41|343.34|340.44|343.36|340.46|343.29|340.39|26
1644276230000|2022-02-07 23:23:50|343.36|340.46|343.34|340.44|343.36|340.46|343.28|340.38|18
1644276240000|2022-02-07 23:24:00|343.33|340.43|343.32|340.42|343.36|340.46|343.28|340.38|11
1644276250000|2022-02-07 23:24:10|343.34|340.44|343.5|340.6|343.52|340.62|343.34|340.44|19
1644276260000|2022-02-07 23:24:20|343.51|340.61|343.49|340.59|343.56|340.66|343.46|340.56|28
1644276270000|2022-02-07 23:24:30|343.5|340.6|343.45|340.55|343.5|340.6|343.43|340.53|22
1644276280000|2022-02-07 23:24:40|343.46|340.56|343.47|340.57|343.51|340.61|343.45|340.55|9
1644276290000|2022-02-07 23:24:50|343.48|340.58|343.29|340.39|343.48|340.58|343.25|340.35|23
1644276300000|2022-02-07 23:25:00|343.26|340.36|343.23|340.33|343.3|340.4|343.15|340.25|26
1644276310000|2022-02-07 23:25:10|343.22|340.32|343.23|340.33|343.27|340.37|343.13|340.23|24
1644276320000|2022-02-07 23:25:20|343.24|340.34|343.26|340.36|343.28|340.38|343.21|340.31|14
1644276330000|2022-02-07 23:25:30|343.25|340.35|343.32|340.42|343.34|340.44|343.23|340.33|16
1644276340000|2022-02-07 23:25:40|343.27|340.37|343.26|340.36|343.33|340.43|343.26|340.36|18
1644276350000|2022-02-07 23:25:50|343.27|340.37|343.24|340.34|343.3|340.4|343.18|340.28|17
1644276360000|2022-02-07 23:26:00|343.25|340.35|343.17|340.27|343.26|340.36|343.16|340.26|13
1644276370000|2022-02-07 23:26:10|343.18|340.28|343.15|340.25|343.22|340.32|343.03|340.13|28
1644276380000|2022-02-07 23:26:20|343.14|340.24|343.14|340.24|343.17|340.27|343.12|340.22|24
1644276390000|2022-02-07 23:26:30|343.17|340.27|343.17|340.27|343.25|340.35|343.17|340.27|21
1644276400000|2022-02-07 23:26:40|343.18|340.28|343.09|340.19|343.21|340.31|343.07|340.17|19
1644276410000|2022-02-07 23:26:50|343.08|340.18|342.93|340.03|343.1|340.2|342.86|339.96|18
1644276420000|2022-02-07 23:27:00|342.91|340.01|342.64|339.74|342.99|340.09|342.63|339.73|30
1644276430000|2022-02-07 23:27:10|342.69|339.79|342.49|339.59|342.69|339.79|342.44|339.54|28
1644276440000|2022-02-07 23:27:20|342.46|339.56|342.51|339.61|342.51|339.61|342.41|339.51|26
1644276450000|2022-02-07 23:27:30|342.54|339.64|342.46|339.56|342.61|339.71|342.46|339.56|27
1644276460000|2022-02-07 23:27:40|342.4|339.5|342.2|339.3|342.41|339.51|342.09|339.19|31
1644276470000|2022-02-07 23:27:50|342.19|339.29|342.24|339.34|342.25|339.35|342.19|339.29|21
1644276480000|2022-02-07 23:28:00|342.27|339.37|342.21|339.31|342.28|339.38|342.21|339.31|12
1644276490000|2022-02-07 23:28:10|342.23|339.33|342.21|339.31|342.27|339.37|342.17|339.27|21
1644276500000|2022-02-07 23:28:20|342.23|339.33|342.4|339.5|342.4|339.5|342.13|339.23|29
1644276510000|2022-02-07 23:28:30|342.39|339.49|342.34|339.44|342.43|339.53|342.29|339.39|26
1644276520000|2022-02-07 23:28:40|342.33|339.43|342.29|339.39|342.36|339.46|342.26|339.36|22
1644276530000|2022-02-07 23:28:50|342.33|339.43|342.28|339.38|342.38|339.48|342.28|339.38|18
1644276540000|2022-02-07 23:29:00|342.29|339.39|342.3|339.4|342.37|339.47|342.29|339.39|19
1644276550000|2022-02-07 23:29:10|342.31|339.41|342.39|339.49|342.39|339.49|342.28|339.38|15
1644276560000|2022-02-07 23:29:20|342.4|339.5|342.81|339.91|342.81|339.91|342.4|339.5|27
1644276570000|2022-02-07 23:29:30|342.84|339.94|342.85|339.95|342.88|339.98|342.81|339.91|20
1644276580000|2022-02-07 23:29:40|342.86|339.96|342.92|340.02|342.98|340.08|342.83|339.93|29
1644276590000|2022-02-07 23:29:50|342.89|339.99|342.92|340.02|342.95|340.05|342.89|339.99|11
1644276600000|2022-02-07 23:30:00|342.95|340.05|343.14|340.24|343.14|340.24|342.95|340.05|17
1644276610000|2022-02-07 23:30:10|343.11|340.21|343.16|340.26|343.19|340.29|343.09|340.19|18
1644276620000|2022-02-07 23:30:20|343.2|340.3|343.19|340.29|343.32|340.42|343.14|340.24|22
1644276630000|2022-02-07 23:30:30|343.18|340.28|343.2|340.3|343.23|340.33|343.15|340.25|26
1644276640000|2022-02-07 23:30:40|343.19|340.29|343.27|340.37|343.37|340.47|343.16|340.26|26
1644276650000|2022-02-07 23:30:50|343.28|340.38|343.32|340.42|343.35|340.45|343.28|340.38|28
1644276660000|2022-02-07 23:31:00|343.3|340.4|343.34|340.44|343.43|340.53|343.3|340.4|10
1644276670000|2022-02-07 23:31:10|343.35|340.45|343.28|340.38|343.37|340.47|343.26|340.36|17
1644276680000|2022-02-07 23:31:20|343.31|340.41|343.17|340.27|343.31|340.41|343.17|340.27|8
1644276690000|2022-02-07 23:31:30|343.18|340.28|343.16|340.26|343.2|340.3|343.14|340.24|11
1644276700000|2022-02-07 23:31:40|343.15|340.25|343.2|340.3|343.21|340.31|343.09|340.19|23
1644276710000|2022-02-07 23:31:50|343.17|340.27|343.15|340.25|343.21|340.31|343.15|340.25|16
1644276720000|2022-02-07 23:32:00|343.16|340.26|343.11|340.21|343.17|340.27|343.09|340.19|17
1644276730000|2022-02-07 23:32:10|343.1|340.2|343.03|340.13|343.1|340.2|342.99|340.09|19
1644276740000|2022-02-07 23:32:20|343.02|340.12|342.96|340.06|343.06|340.16|342.91|340.01|24
1644276750000|2022-02-07 23:32:30|342.92|340.02|342.96|340.06|342.98|340.08|342.89|339.99|20
1644276760000|2022-02-07 23:32:40|342.95|340.05|343|340.1|343.06|340.16|342.95|340.05|28
1644276770000|2022-02-07 23:32:50|342.99|340.09|343.1|340.2|343.1|340.2|342.99|340.09|27
1644276780000|2022-02-07 23:33:00|343.09|340.19|343.11|340.21|343.17|340.27|343.07|340.17|21
1644276790000|2022-02-07 23:33:10|343.13|340.23|343.18|340.28|343.23|340.33|343.13|340.23|23
1644276800000|2022-02-07 23:33:20|343.19|340.29|343.13|340.23|343.22|340.32|343.09|340.19|22
1644276810000|2022-02-07 23:33:30|343.14|340.24|343.11|340.21|343.16|340.26|343.1|340.2|22
1644276820000|2022-02-07 23:33:40|343.13|340.23|343.14|340.24|343.14|340.24|343.1|340.2|21
1644276830000|2022-02-07 23:33:50|343.13|340.23|343.13|340.23|343.15|340.25|343.12|340.22|8
1644276840000|2022-02-07 23:34:00|343.12|340.22|343.13|340.23|343.17|340.27|343.1|340.2|21
1644276850000|2022-02-07 23:34:10|343.11|340.21|342.97|340.07|343.12|340.22|342.91|340.01|24
1644276860000|2022-02-07 23:34:20|342.95|340.05|343.13|340.23|343.14|340.24|342.93|340.03|21
1644276870000|2022-02-07 23:34:30|343.11|340.21|343.2|340.3|343.22|340.32|343.11|340.21|20
1644276880000|2022-02-07 23:34:40|343.21|340.31|343.19|340.29|343.22|340.32|343.14|340.24|19
1644276890000|2022-02-07 23:34:50|343.2|340.3|343.18|340.28|343.2|340.3|343.13|340.23|14
1644276900000|2022-02-07 23:35:00|343.16|340.26|343.31|340.41|343.31|340.41|343.16|340.26|17
1644276910000|2022-02-07 23:35:10|343.32|340.42|343.32|340.42|343.32|340.42|343.25|340.35|23
1644276920000|2022-02-07 23:35:20|343.33|340.43|343.68|340.78|343.68|340.78|343.28|340.38|22
1644276930000|2022-02-07 23:35:30|343.71|340.81|343.75|340.85|343.75|340.85|343.68|340.78|26
1644276940000|2022-02-07 23:35:40|343.76|340.86|343.75|340.85|343.78|340.88|343.68|340.78|18
1644276950000|2022-02-07 23:35:50|343.79|340.89|343.81|340.91|343.89|340.99|343.74|340.84|18
1644276960000|2022-02-07 23:36:00|343.8|340.9|343.88|340.98|343.88|340.98|343.8|340.9|19
1644276970000|2022-02-07 23:36:10|343.87|340.97|343.85|340.95|343.91|341.01|343.81|340.91|22
1644276980000|2022-02-07 23:36:20|343.86|340.96|343.86|340.96|343.87|340.97|343.76|340.86|21
1644276990000|2022-02-07 23:36:30|343.84|340.94|343.76|340.86|343.86|340.96|343.76|340.86|15
1644277000000|2022-02-07 23:36:40|343.75|340.85|343.77|340.87|343.77|340.87|343.72|340.82|17
1644277010000|2022-02-07 23:36:50|343.78|340.88|343.85|340.95|343.85|340.95|343.78|340.88|13
1644277020000|2022-02-07 23:37:00|343.84|340.94|343.82|340.92|343.86|340.96|343.82|340.92|16
1644277030000|2022-02-07 23:37:10|343.83|340.93|343.83|340.93|343.84|340.94|343.78|340.88|9
1644277040000|2022-02-07 23:37:20|343.84|340.94|343.82|340.92|343.93|341.03|343.82|340.92|19
1644277050000|2022-02-07 23:37:30|343.81|340.91|343.78|340.88|343.85|340.95|343.78|340.88|10
1644277060000|2022-02-07 23:37:40|343.79|340.89|343.78|340.88|343.8|340.9|343.74|340.84|15
1644277070000|2022-02-07 23:37:50|343.79|340.89|343.78|340.88|343.84|340.94|343.78|340.88|23
1644277080000|2022-02-07 23:38:00|343.75|340.85|343.81|340.91|343.85|340.95|343.75|340.85|17
1644277090000|2022-02-07 23:38:10|343.8|340.9|343.91|341.01|343.92|341.02|343.77|340.87|22
1644277100000|2022-02-07 23:38:20|343.9|341|343.93|341.03|343.96|341.06|343.9|341|9
1644277110000|2022-02-07 23:38:30|343.95|341.05|343.9|341|343.95|341.05|343.89|340.99|9
1644277120000|2022-02-07 23:38:40|343.89|340.99|343.96|341.06|343.96|341.06|343.89|340.99|12
1644277130000|2022-02-07 23:38:50|343.95|341.05|344.03|341.13|344.07|341.17|343.94|341.04|19
1644277140000|2022-02-07 23:39:00|344.04|341.14|344.07|341.17|344.09|341.19|344.02|341.12|20
1644277150000|2022-02-07 23:39:10|344.06|341.16|344.07|341.17|344.08|341.18|344.06|341.16|11
1644277160000|2022-02-07 23:39:20|344.06|341.16|343.91|341.01|344.07|341.17|343.88|340.98|23
1644277170000|2022-02-07 23:39:30|343.9|341|343.92|341.02|343.96|341.06|343.86|340.96|21
1644277180000|2022-02-07 23:39:40|343.93|341.03|343.92|341.02|343.94|341.04|343.89|340.99|14
1644277190000|2022-02-07 23:39:50|343.94|341.04|343.86|340.96|343.94|341.04|343.82|340.92|17
1644277200000|2022-02-07 23:40:00|343.87|340.97|343.89|340.99|343.93|341.03|343.86|340.96|16
1644277210000|2022-02-07 23:40:10|343.88|340.98|344.03|341.13|344.03|341.13|343.88|340.98|19
1644277220000|2022-02-07 23:40:20|344.04|341.14|344.08|341.18|344.09|341.19|344|341.1|17
1644277230000|2022-02-07 23:40:30|344.04|341.14|344.13|341.23|344.13|341.23|344.04|341.14|10
1644277240000|2022-02-07 23:40:40|344.14|341.24|344.12|341.22|344.15|341.25|344.1|341.2|8
1644277250000|2022-02-07 23:40:50|344.07|341.17|344.09|341.19|344.1|341.2|344.05|341.15|13
1644277260000|2022-02-07 23:41:00|344.14|341.24|344.12|341.22|344.14|341.24|344.06|341.16|19
1644277270000|2022-02-07 23:41:10|344.11|341.21|344.05|341.15|344.12|341.22|344.05|341.15|12
1644277280000|2022-02-07 23:41:20|344.06|341.16|344.05|341.15|344.06|341.16|344.02|341.12|11
1644277290000|2022-02-07 23:41:30|344.06|341.16|344.05|341.15|344.06|341.16|344.01|341.11|15
1644277300000|2022-02-07 23:41:40|344.06|341.16|344.06|341.16|344.06|341.16|344.03|341.13|15
1644277310000|2022-02-07 23:41:50|344.05|341.15|344.04|341.14|344.08|341.18|344.02|341.12|14
1644277320000|2022-02-07 23:42:00|344.05|341.15|344.05|341.15|344.05|341.15|344.04|341.14|9
1644277330000|2022-02-07 23:42:10|344.06|341.16|344.05|341.15|344.07|341.17|344.03|341.13|10
1644277340000|2022-02-07 23:42:20|344.06|341.16|344.07|341.17|344.09|341.19|344.02|341.12|15
1644277350000|2022-02-07 23:42:30|344.08|341.18|344.12|341.22|344.15|341.25|344.08|341.18|17
1644277360000|2022-02-07 23:42:40|344.11|341.21|344.04|341.14|344.11|341.21|344.04|341.14|13
1644277370000|2022-02-07 23:42:50|344.03|341.13|344.05|341.15|344.07|341.17|344.03|341.13|13
1644277380000|2022-02-07 23:43:00|344.06|341.16|344.07|341.17|344.08|341.18|344.04|341.14|9
1644277390000|2022-02-07 23:43:10|344.06|341.16|344.05|341.15|344.06|341.16|344|341.1|12
1644277400000|2022-02-07 23:43:20|344.04|341.14|344.03|341.13|344.05|341.15|344.03|341.13|6
1644277410000|2022-02-07 23:43:30|344.02|341.12|344.04|341.14|344.07|341.17|344.01|341.11|15
1644277420000|2022-02-07 23:43:40|344.06|341.16|344.12|341.22|344.12|341.22|344.06|341.16|8
1644277430000|2022-02-07 23:43:50|344.13|341.23|344.1|341.2|344.17|341.27|344.09|341.19|17
1644277440000|2022-02-07 23:44:00|344.11|341.21|344.13|341.23|344.19|341.29|344.1|341.2|18
1644277450000|2022-02-07 23:44:10|344.12|341.22|344.13|341.23|344.13|341.23|344.12|341.22|6
1644277460000|2022-02-07 23:44:20|344.15|341.25|344.16|341.26|344.17|341.27|344.13|341.23|11
1644277470000|2022-02-07 23:44:30|344.17|341.27|344.33|341.43|344.35|341.45|344.17|341.27|18
1644277480000|2022-02-07 23:44:40|344.34|341.44|344.49|341.59|344.6|341.7|344.34|341.44|24
1644277490000|2022-02-07 23:44:50|344.5|341.6|344.51|341.61|344.54|341.64|344.49|341.59|19
1644277500000|2022-02-07 23:45:00|344.54|341.64|344.63|341.73|344.66|341.76|344.54|341.64|22
1644277510000|2022-02-07 23:45:10|344.64|341.74|344.79|341.89|344.86|341.96|344.62|341.72|30
1644277520000|2022-02-07 23:45:20|344.8|341.9|344.79|341.89|344.83|341.93|344.75|341.85|22
1644277530000|2022-02-07 23:45:30|344.8|341.9|344.95|342.05|344.95|342.05|344.78|341.88|24
1644277540000|2022-02-07 23:45:40|344.94|342.04|344.85|341.95|344.96|342.06|344.85|341.95|22
1644277550000|2022-02-07 23:45:50|344.81|341.91|345.02|342.12|345.02|342.12|344.81|341.91|17
1644277560000|2022-02-07 23:46:00|345.03|342.13|344.94|342.04|345.03|342.13|344.9|342|18
1644277570000|2022-02-07 23:46:10|344.91|342.01|344.92|342.02|344.94|342.04|344.91|342.01|12
1644277580000|2022-02-07 23:46:20|344.9|342|344.95|342.05|344.96|342.06|344.89|341.99|17
1644277590000|2022-02-07 23:46:30|344.96|342.06|344.94|342.04|344.96|342.06|344.93|342.03|11
1644277600000|2022-02-07 23:46:40|344.93|342.03|344.94|342.04|344.96|342.06|344.9|342|8
1644277610000|2022-02-07 23:46:50|344.95|342.05|344.94|342.04|344.97|342.07|344.89|341.99|22
1644277620000|2022-02-07 23:47:00|344.93|342.03|344.92|342.02|344.93|342.03|344.86|341.96|19
1644277630000|2022-02-07 23:47:10|344.93|342.03|344.9|342|344.96|342.06|344.87|341.97|23
1644277640000|2022-02-07 23:47:20|344.88|341.98|344.85|341.95|344.89|341.99|344.83|341.93|16
1644277650000|2022-02-07 23:47:30|344.84|341.94|344.9|342|344.92|342.02|344.82|341.92|17
1644277660000|2022-02-07 23:47:40|344.92|342.02|344.89|341.99|344.93|342.03|344.87|341.97|17
1644277670000|2022-02-07 23:47:50|344.91|342.01|344.85|341.95|344.92|342.02|344.85|341.95|11
1644277680000|2022-02-07 23:48:00|344.83|341.93|344.84|341.94|344.87|341.97|344.83|341.93|11
1644277690000|2022-02-07 23:48:10|344.85|341.95|344.84|341.94|344.85|341.95|344.84|341.94|10
1644277700000|2022-02-07 23:48:20|344.85|341.95|344.69|341.79|344.85|341.95|344.69|341.79|17
1644277710000|2022-02-07 23:48:30|344.68|341.78|344.64|341.74|344.68|341.78|344.63|341.73|9
1644277720000|2022-02-07 23:48:40|344.66|341.76|344.65|341.75|344.69|341.79|344.64|341.74|12
1644277730000|2022-02-07 23:48:50|344.64|341.74|344.61|341.71|344.71|341.81|344.59|341.69|22
1644277740000|2022-02-07 23:49:00|344.62|341.72|344.64|341.74|344.66|341.76|344.6|341.7|22
1644277750000|2022-02-07 23:49:10|344.63|341.73|344.58|341.68|344.63|341.73|344.54|341.64|15
1644277760000|2022-02-07 23:49:20|344.57|341.67|344.53|341.63|344.57|341.67|344.51|341.61|13
1644277770000|2022-02-07 23:49:30|344.52|341.62|344.48|341.58|344.53|341.63|344.48|341.58|12
1644277780000|2022-02-07 23:49:40|344.47|341.57|344.39|341.49|344.48|341.58|344.38|341.48|17
1644277790000|2022-02-07 23:49:50|344.38|341.48|344.39|341.49|344.39|341.49|344.34|341.44|15
1644277800000|2022-02-07 23:50:00|344.41|341.51|344.44|341.54|344.47|341.57|344.4|341.5|10
1644277810000|2022-02-07 23:50:10|344.43|341.53|344.59|341.69|344.59|341.69|344.43|341.53|24
1644277820000|2022-02-07 23:50:20|344.58|341.68|344.52|341.62|344.58|341.68|344.52|341.62|11
1644277830000|2022-02-07 23:50:30|344.53|341.63|344.62|341.72|344.63|341.73|344.53|341.63|16
1644277840000|2022-02-07 23:50:40|344.63|341.73|344.84|341.94|344.84|341.94|344.63|341.73|11
1644277850000|2022-02-07 23:50:50|344.85|341.95|344.87|341.97|344.87|341.97|344.79|341.89|13
1644277860000|2022-02-07 23:51:00|344.88|341.98|344.87|341.97|344.88|341.98|344.85|341.95|10
1644277870000|2022-02-07 23:51:10|344.85|341.95|344.87|341.97|344.91|342.01|344.82|341.92|15
1644277880000|2022-02-07 23:51:20|344.88|341.98|344.89|341.99|344.92|342.02|344.86|341.96|11
1644277890000|2022-02-07 23:51:30|344.93|342.03|345.04|342.14|345.04|342.14|344.93|342.03|12
1644277900000|2022-02-07 23:51:40|345|342.1|345.04|342.14|345.04|342.14|344.99|342.09|13
1644277910000|2022-02-07 23:51:50|345.05|342.15|344.85|341.95|345.05|342.15|344.85|341.95|17
1644277920000|2022-02-07 23:52:00|344.84|341.94|344.8|341.9|344.85|341.95|344.8|341.9|23
1644277930000|2022-02-07 23:52:10|344.81|341.91|344.84|341.94|344.87|341.97|344.79|341.89|9
1644277940000|2022-02-07 23:52:20|344.85|341.95|344.85|341.95|344.86|341.96|344.81|341.91|13
1644277950000|2022-02-07 23:52:30|344.84|341.94|344.84|341.94|344.85|341.95|344.83|341.93|7
1644277960000|2022-02-07 23:52:40|344.83|341.93|344.93|342.03|344.94|342.04|344.83|341.93|17
1644277970000|2022-02-07 23:52:50|344.94|342.04|345.04|342.14|345.05|342.15|344.9|342|18
1644277980000|2022-02-07 23:53:00|345.03|342.13|345.03|342.13|345.05|342.15|345.01|342.11|7
1644277990000|2022-02-07 23:53:10|345.11|342.21|345.26|342.36|345.31|342.41|345.11|342.21|26
1644278000000|2022-02-07 23:53:20|345.28|342.38|345.31|342.41|345.49|342.59|345.28|342.38|24
1644278010000|2022-02-07 23:53:30|345.28|342.38|345.26|342.36|345.29|342.39|345.17|342.27|22
1644278020000|2022-02-07 23:53:40|345.27|342.37|345.32|342.42|345.33|342.43|345.27|342.37|8
1644278030000|2022-02-07 23:53:50|345.33|342.43|345.34|342.44|345.34|342.44|345.28|342.38|12
1644278040000|2022-02-07 23:54:00|345.3|342.4|345.29|342.39|345.3|342.4|345.28|342.38|5
1644278050000|2022-02-07 23:54:10|345.28|342.38|345.29|342.39|345.3|342.4|345.28|342.38|4
1644278060000|2022-02-07 23:54:20|345.3|342.4|345.28|342.38|345.3|342.4|345.27|342.37|9
1644278070000|2022-02-07 23:54:30|345.25|342.35|345.16|342.26|345.25|342.35|345.15|342.25|18
1644278080000|2022-02-07 23:54:40|345.17|342.27|345.17|342.27|345.2|342.3|345.16|342.26|15
1644278090000|2022-02-07 23:54:50|345.16|342.26|345.14|342.24|345.16|342.26|345.12|342.22|18
1644278100000|2022-02-07 23:55:00|345.13|342.23|345|342.1|345.21|342.31|344.96|342.06|23
1644278110000|2022-02-07 23:55:10|344.99|342.09|345.14|342.24|345.15|342.25|344.98|342.08|12
1644278120000|2022-02-07 23:55:20|345.13|342.23|345.07|342.17|345.14|342.24|345.06|342.16|11
1644278130000|2022-02-07 23:55:30|345.06|342.16|345.07|342.17|345.13|342.23|345.06|342.16|18
1644278140000|2022-02-07 23:55:40|345.06|342.16|345.06|342.16|345.06|342.16|345.06|342.16|1
1644278150000|2022-02-07 23:55:50|345.08|342.18|345.06|342.16|345.08|342.18|345.06|342.16|4
1644278160000|2022-02-07 23:56:00|345.07|342.17|344.99|342.09|345.07|342.17|344.98|342.08|7
1644278170000|2022-02-07 23:56:10|344.97|342.07|344.83|341.93|344.99|342.09|344.83|341.93|16
1644278180000|2022-02-07 23:56:20|344.82|341.92|344.75|341.85|344.85|341.95|344.73|341.83|18
1644278190000|2022-02-07 23:56:30|344.74|341.84|344.61|341.71|344.74|341.84|344.54|341.64|25
1644278200000|2022-02-07 23:56:40|344.59|341.69|344.35|341.45|344.62|341.72|344.32|341.42|27
1644278210000|2022-02-07 23:56:50|344.33|341.43|344.25|341.35|344.4|341.5|344.22|341.32|30
1644278220000|2022-02-07 23:57:00|344.23|341.33|344.33|341.43|344.33|341.43|344.17|341.27|24
1644278230000|2022-02-07 23:57:10|344.32|341.42|344.26|341.36|344.35|341.45|344.26|341.36|18
1644278240000|2022-02-07 23:57:20|344.3|341.4|344.24|341.34|344.3|341.4|343.93|341.03|24
1644278250000|2022-02-07 23:57:30|344.22|341.32|344.12|341.22|344.22|341.32|344.08|341.18|21
1644278260000|2022-02-07 23:57:40|344.11|341.21|343.98|341.08|344.15|341.25|343.86|340.96|23
1644278270000|2022-02-07 23:57:50|343.99|341.09|344.03|341.13|344.16|341.26|343.95|341.05|25
1644278280000|2022-02-07 23:58:00|344.02|341.12|343.98|341.08|344.02|341.12|343.85|340.95|27
1644278290000|2022-02-07 23:58:10|343.99|341.09|343.86|340.96|343.99|341.09|343.82|340.92|21
1644278300000|2022-02-07 23:58:20|343.84|340.94|344.03|341.13|344.09|341.19|343.83|340.93|27
1644278310000|2022-02-07 23:58:30|344.05|341.15|344.13|341.23|344.14|341.24|344.02|341.12|19
1644278320000|2022-02-07 23:58:40|344.14|341.24|344.43|341.53|344.43|341.53|344.13|341.23|18
1644278330000|2022-02-07 23:58:50|344.37|341.47|344.73|341.83|344.75|341.85|344.37|341.47|22
1644278340000|2022-02-07 23:59:00|344.74|341.84|344.69|341.79|344.8|341.9|344.65|341.75|23
1644278350000|2022-02-07 23:59:10|344.73|341.83|344.73|341.83|344.76|341.86|344.71|341.81|21
1644278360000|2022-02-07 23:59:20|344.71|341.81|344.61|341.71|344.73|341.83|344.58|341.68|25
1644278370000|2022-02-07 23:59:30|344.6|341.7|344.6|341.7|344.69|341.79|344.6|341.7|16
1644278380000|2022-02-07 23:59:40|344.62|341.72|344.63|341.73|344.69|341.79|344.61|341.71|19
1644278390000|2022-02-07 23:59:50|344.68|341.78|344.72|341.82|344.74|341.84|344.58|341.68|13
1644278400000|2022-02-08 00:00:00|344.78|341.88|344.81|341.91|344.87|341.97|344.71|341.81|30
1644278410000|2022-02-08 00:00:10|344.82|341.92|344.85|341.95|344.91|342.01|344.78|341.88|21
1644278420000|2022-02-08 00:00:20|344.88|341.98|345.06|342.16|345.15|342.25|344.88|341.98|33
1644278430000|2022-02-08 00:00:30|345.08|342.18|345.32|342.42|345.41|342.51|345.07|342.17|25
1644278440000|2022-02-08 00:00:40|345.38|342.48|345.33|342.43|345.58|342.68|345.32|342.42|29
1644278450000|2022-02-08 00:00:50|345.35|342.45|345.38|342.48|345.43|342.53|345.33|342.43|26
1644278460000|2022-02-08 00:01:00|345.37|342.47|345.54|342.64|345.55|342.65|345.34|342.44|27
1644278470000|2022-02-08 00:01:10|345.53|342.63|345.48|342.58|345.54|342.64|345.46|342.56|18
1644278480000|2022-02-08 00:01:20|345.49|342.59|345.59|342.69|345.65|342.75|345.47|342.57|17
1644278490000|2022-02-08 00:01:30|345.61|342.71|345.67|342.77|345.67|342.77|345.6|342.7|10
1644278500000|2022-02-08 00:01:40|345.68|342.78|345.69|342.79|345.69|342.79|345.68|342.78|4
1644278510000|2022-02-08 00:01:50|345.7|342.8|345.58|342.68|345.72|342.82|345.51|342.61|29
1644278520000|2022-02-08 00:02:00|345.54|342.64|345.47|342.57|345.54|342.64|345.44|342.54|24
1644278530000|2022-02-08 00:02:10|345.49|342.59|345.61|342.71|345.62|342.72|345.48|342.58|22
1644278540000|2022-02-08 00:02:20|345.62|342.72|345.69|342.79|345.71|342.81|345.59|342.69|18
1644278550000|2022-02-08 00:02:30|345.8|342.9|345.78|342.88|345.99|343.09|345.78|342.88|26
1644278560000|2022-02-08 00:02:40|345.79|342.89|345.75|342.85|345.92|343.02|345.72|342.82|30
1644278570000|2022-02-08 00:02:50|345.77|342.87|345.59|342.69|345.85|342.95|345.52|342.62|29
1644278580000|2022-02-08 00:03:00|345.57|342.67|345.52|342.62|345.59|342.69|345.25|342.35|30
1644278590000|2022-02-08 00:03:10|345.56|342.66|345.39|342.49|345.59|342.69|345.39|342.49|30
1644278600000|2022-02-08 00:03:20|345.41|342.51|345.58|342.68|345.58|342.68|345.28|342.38|27
1644278610000|2022-02-08 00:03:30|345.59|342.69|345.74|342.84|345.74|342.84|345.53|342.63|31
1644278620000|2022-02-08 00:03:40|345.69|342.79|345.75|342.85|345.75|342.85|345.69|342.79|12
1644278630000|2022-02-08 00:03:50|345.77|342.87|345.72|342.82|345.78|342.88|345.66|342.76|20
1644278640000|2022-02-08 00:04:00|345.71|342.81|345.51|342.61|345.71|342.81|345.44|342.54|21
1644278650000|2022-02-08 00:04:10|345.52|342.62|345.48|342.58|345.53|342.63|345.46|342.56|22
1644278660000|2022-02-08 00:04:20|345.46|342.56|345.28|342.38|345.46|342.56|345.25|342.35|27
1644278670000|2022-02-08 00:04:30|345.27|342.37|345.26|342.36|345.39|342.49|345.24|342.34|21
1644278680000|2022-02-08 00:04:40|345.25|342.35|345.12|342.22|345.31|342.41|345.11|342.21|26
1644278690000|2022-02-08 00:04:50|345.08|342.18|344.74|341.84|345.13|342.23|344.74|341.84|28
1644278700000|2022-02-08 00:05:00|344.73|341.83|344.59|341.69|344.73|341.83|344.5|341.6|24
1644278710000|2022-02-08 00:05:10|344.56|341.66|344.35|341.45|344.56|341.66|344.21|341.31|29
1644278720000|2022-02-08 00:05:20|344.34|341.44|344.43|341.53|344.54|341.64|344.32|341.42|24
1644278730000|2022-02-08 00:05:30|344.36|341.46|344.16|341.26|344.4|341.5|344.11|341.21|32
1644278740000|2022-02-08 00:05:40|344.15|341.25|343.94|341.04|344.15|341.25|343.94|341.04|24
1644278750000|2022-02-08 00:05:50|343.93|341.03|343.75|340.85|343.96|341.06|343.75|340.85|24
1644278760000|2022-02-08 00:06:00|343.76|340.86|343.64|340.74|343.76|340.86|343.64|340.74|11
1644278770000|2022-02-08 00:06:10|343.65|340.75|343.46|340.56|343.69|340.79|343.46|340.56|18
1644278780000|2022-02-08 00:06:20|343.47|340.57|343.57|340.67|343.61|340.71|343.41|340.51|20
1644278790000|2022-02-08 00:06:30|343.55|340.65|343.35|340.45|343.55|340.65|343.35|340.45|23
1644278800000|2022-02-08 00:06:40|343.31|340.41|343.23|340.33|343.38|340.48|343.11|340.21|28
1644278810000|2022-02-08 00:06:50|343.24|340.34|342.98|340.08|343.24|340.34|342.86|339.96|25
1644278820000|2022-02-08 00:07:00|342.97|340.07|343.01|340.11|343.04|340.14|342.91|340.01|20
1644278830000|2022-02-08 00:07:10|343|340.1|343.29|340.39|343.36|340.46|342.97|340.07|27
1644278840000|2022-02-08 00:07:20|343.32|340.42|343.28|340.38|343.33|340.43|343.24|340.34|23
1644278850000|2022-02-08 00:07:30|343.29|340.39|343.16|340.26|343.29|340.39|343.09|340.19|27
1644278860000|2022-02-08 00:07:40|343.14|340.24|343.02|340.12|343.17|340.27|343.02|340.12|27
1644278870000|2022-02-08 00:07:50|343.05|340.15|342.88|339.98|343.07|340.17|342.88|339.98|28
1644278880000|2022-02-08 00:08:00|342.87|339.97|342.94|340.04|342.94|340.04|342.82|339.92|19
1644278890000|2022-02-08 00:08:10|342.98|340.08|343.05|340.15|343.05|340.15|342.95|340.05|18
1644278900000|2022-02-08 00:08:20|343.07|340.17|343.11|340.21|343.17|340.27|343.07|340.17|24
1644278910000|2022-02-08 00:08:30|343.12|340.22|343.17|340.27|343.17|340.27|343.11|340.21|17
1644278920000|2022-02-08 00:08:40|343.16|340.26|343.15|340.25|343.17|340.27|343.13|340.23|17
1644278930000|2022-02-08 00:08:50|343.16|340.26|343.64|340.74|343.64|340.74|343.16|340.26|25
1644278940000|2022-02-08 00:09:00|343.63|340.73|343.71|340.81|343.71|340.81|343.53|340.63|20
1644278950000|2022-02-08 00:09:10|343.67|340.77|343.54|340.64|343.71|340.81|343.51|340.61|24
1644278960000|2022-02-08 00:09:20|343.57|340.67|343.45|340.55|343.59|340.69|343.39|340.49|28
1644278970000|2022-02-08 00:09:30|343.42|340.52|343.27|340.37|343.45|340.55|343.19|340.29|28
1644278980000|2022-02-08 00:09:40|343.26|340.36|343|340.1|343.27|340.37|342.99|340.09|28
1644278990000|2022-02-08 00:09:50|343.01|340.11|343.13|340.23|343.16|340.26|342.9|340|28
1644279000000|2022-02-08 00:10:00|343.12|340.22|342.6|339.7|343.13|340.23|342.6|339.7|30
1644279010000|2022-02-08 00:10:10|342.58|339.68|342.22|339.32|342.58|339.68|342.22|339.32|26
1644279020000|2022-02-08 00:10:20|342.23|339.33|342.15|339.25|342.28|339.38|342.15|339.25|21
1644279030000|2022-02-08 00:10:30|342.14|339.24|341.65|338.75|342.14|339.24|341.64|338.74|27
1644279040000|2022-02-08 00:10:40|341.64|338.74|341.55|338.65|341.65|338.75|341.55|338.65|18
1644279050000|2022-02-08 00:10:50|341.54|338.64|341.55|338.65|341.56|338.66|341.48|338.58|24
1644279060000|2022-02-08 00:11:00|341.54|338.64|341.56|338.66|341.59|338.69|341.48|338.58|21
1644279070000|2022-02-08 00:11:10|341.54|338.64|341.38|338.48|341.58|338.68|341.38|338.48|21
1644279080000|2022-02-08 00:11:20|341.29|338.39|341.21|338.31|341.45|338.55|341.18|338.28|30
1644279090000|2022-02-08 00:11:30|341.2|338.3|341.23|338.33|341.32|338.42|341.17|338.27|31
1644279100000|2022-02-08 00:11:40|341.21|338.31|341.26|338.36|341.3|338.4|341.11|338.21|25
1644279110000|2022-02-08 00:11:50|341.25|338.35|341.15|338.25|341.25|338.35|341.14|338.24|27
1644279120000|2022-02-08 00:12:00|341.16|338.26|341.32|338.42|341.34|338.44|341.16|338.26|17
1644279130000|2022-02-08 00:12:10|341.33|338.43|341.24|338.34|341.33|338.43|341.22|338.32|28
1644279140000|2022-02-08 00:12:20|341.23|338.33|341.28|338.38|341.32|338.42|341.23|338.33|16
1644279150000|2022-02-08 00:12:30|341.33|338.43|341.22|338.32|341.33|338.43|341.22|338.32|13
1644279160000|2022-02-08 00:12:40|341.26|338.36|341.24|338.34|341.31|338.41|341.19|338.29|18
1644279170000|2022-02-08 00:12:50|341.26|338.36|341.18|338.28|341.29|338.39|341.18|338.28|24
1644279180000|2022-02-08 00:13:00|341.22|338.32|341.28|338.38|341.34|338.44|341.18|338.28|37
1644279190000|2022-02-08 00:13:10|341.23|338.33|341.05|338.15|341.29|338.39|341.03|338.13|20
1644279200000|2022-02-08 00:13:20|341.09|338.19|341.16|338.26|341.21|338.31|341.06|338.16|25
1644279210000|2022-02-08 00:13:30|341.17|338.27|340.52|337.62|341.18|338.28|340.46|337.56|28
1644279220000|2022-02-08 00:13:40|340.51|337.61|340.57|337.67|340.59|337.69|340.34|337.44|25
1644279230000|2022-02-08 00:13:50|340.56|337.66|340.59|337.69|340.59|337.69|340.51|337.61|11
1644279240000|2022-02-08 00:14:00|340.66|337.76|340.59|337.69|340.72|337.82|340.58|337.68|24
1644279250000|2022-02-08 00:14:10|340.6|337.7|340.53|337.63|340.65|337.75|340.51|337.61|19
1644279260000|2022-02-08 00:14:20|340.54|337.64|340.82|337.92|340.82|337.92|340.52|337.62|28
1644279270000|2022-02-08 00:14:30|340.81|337.91|340.75|337.85|340.83|337.93|340.71|337.81|17
1644279280000|2022-02-08 00:14:40|340.81|337.91|340.7|337.8|340.84|337.94|340.64|337.74|29
1644279290000|2022-02-08 00:14:50|340.69|337.79|340.72|337.82|340.75|337.85|340.58|337.68|24
1644279300000|2022-02-08 00:15:00|340.73|337.83|340.67|337.77|340.76|337.86|340.65|337.75|20
1644279310000|2022-02-08 00:15:10|340.69|337.79|340.39|337.49|340.75|337.85|340.39|337.49|23
1644279320000|2022-02-08 00:15:20|340.38|337.48|340.23|337.33|340.52|337.62|340.18|337.28|33
1644279330000|2022-02-08 00:15:30|340.24|337.34|339.95|337.05|340.27|337.37|339.83|336.93|34
1644279340000|2022-02-08 00:15:40|339.97|337.07|339.89|336.99|339.97|337.07|339.8|336.9|32
1644279350000|2022-02-08 00:15:50|340.05|337.15|339.91|337.01|340.14|337.24|339.88|336.98|34
1644279360000|2022-02-08 00:16:00|339.85|336.95|339.67|336.77|339.96|337.06|339.67|336.77|30
1644279370000|2022-02-08 00:16:10|339.66|336.76|339.55|336.65|339.77|336.87|339.55|336.65|27
1644279380000|2022-02-08 00:16:20|339.56|336.66|339.51|336.61|339.57|336.67|339.44|336.54|18
1644279390000|2022-02-08 00:16:30|339.5|336.6|339.21|336.31|339.51|336.61|339.19|336.29|21
1644279400000|2022-02-08 00:16:40|339.2|336.3|339.14|336.24|339.33|336.43|339.14|336.24|21
1644279410000|2022-02-08 00:16:50|339.18|336.28|339.01|336.11|339.18|336.28|338.98|336.08|24
1644279420000|2022-02-08 00:17:00|338.99|336.09|339.33|336.43|339.43|336.53|338.98|336.08|27
1644279430000|2022-02-08 00:17:10|339.32|336.42|339.91|337.01|339.92|337.02|339.32|336.42|35
1644279440000|2022-02-08 00:17:20|339.9|337|339.86|336.96|340.02|337.12|339.85|336.95|29
1644279450000|2022-02-08 00:17:30|339.88|336.98|339.97|337.07|340.06|337.16|339.87|336.97|25
1644279460000|2022-02-08 00:17:40|339.99|337.09|339.91|337.01|340.04|337.14|339.9|337|24
1644279470000|2022-02-08 00:17:50|339.92|337.02|340.05|337.15|340.05|337.15|339.83|336.93|24
1644279480000|2022-02-08 00:18:00|340.06|337.16|339.94|337.04|340.06|337.16|339.88|336.98|26
1644279490000|2022-02-08 00:18:10|339.99|337.09|340.1|337.2|340.11|337.21|339.99|337.09|14
1644279500000|2022-02-08 00:18:20|340.11|337.21|340.37|337.47|340.47|337.57|340.11|337.21|25
1644279510000|2022-02-08 00:18:30|340.38|337.48|340.4|337.5|340.43|337.53|340.37|337.47|25
1644279520000|2022-02-08 00:18:40|340.42|337.52|341|338.1|341|338.1|340.42|337.52|31
1644279530000|2022-02-08 00:18:50|341.02|338.12|341.03|338.13|341.1|338.2|340.96|338.06|29
1644279540000|2022-02-08 00:19:00|341.04|338.14|341.17|338.27|341.19|338.29|340.97|338.07|31
1644279550000|2022-02-08 00:19:10|341.19|338.29|341.16|338.26|341.25|338.35|341.12|338.22|24
1644279560000|2022-02-08 00:19:20|341.15|338.25|341.17|338.27|341.18|338.28|341.13|338.23|12
1644279570000|2022-02-08 00:19:30|341.15|338.25|341.11|338.21|341.15|338.25|341.05|338.15|25
1644279580000|2022-02-08 00:19:40|341.07|338.17|341.13|338.23|341.13|338.23|341.01|338.11|19
1644279590000|2022-02-08 00:19:50|341.11|338.21|341.25|338.35|341.29|338.39|341.1|338.2|19
1644279600000|2022-02-08 00:20:00|341.28|338.38|341.37|338.47|341.37|338.47|341.25|338.35|10
1644279610000|2022-02-08 00:20:10|341.36|338.46|341.6|338.7|341.62|338.72|341.36|338.46|26
1644279620000|2022-02-08 00:20:20|341.59|338.69|341.62|338.72|341.69|338.79|341.54|338.64|35
1644279630000|2022-02-08 00:20:30|341.63|338.73|341.67|338.77|341.84|338.94|341.62|338.72|29
1644279640000|2022-02-08 00:20:40|341.68|338.78|341.61|338.71|341.68|338.78|341.59|338.69|23
1644279650000|2022-02-08 00:20:50|341.59|338.69|341.48|338.58|341.62|338.72|341.48|338.58|21
1644279660000|2022-02-08 00:21:00|341.47|338.57|341.48|338.58|341.49|338.59|341.44|338.54|12
1644279670000|2022-02-08 00:21:10|341.47|338.57|341.59|338.69|341.59|338.69|341.46|338.56|20
1644279680000|2022-02-08 00:21:20|341.58|338.68|341.78|338.88|341.78|338.88|341.57|338.67|24
1644279690000|2022-02-08 00:21:30|341.75|338.85|341.72|338.82|341.78|338.88|341.72|338.82|15
1644279700000|2022-02-08 00:21:40|341.73|338.83|341.77|338.87|341.82|338.92|341.73|338.83|20
1644279710000|2022-02-08 00:21:50|341.76|338.86|341.81|338.91|341.83|338.93|341.76|338.86|14
1644279720000|2022-02-08 00:22:00|341.83|338.93|341.64|338.74|341.83|338.93|341.64|338.74|15
1644279730000|2022-02-08 00:22:10|341.62|338.72|341.66|338.76|341.67|338.77|341.62|338.72|24
1644279740000|2022-02-08 00:22:20|341.65|338.75|341.68|338.78|341.71|338.81|341.65|338.75|16
1644279750000|2022-02-08 00:22:30|341.67|338.77|341.59|338.69|341.68|338.78|341.59|338.69|9
1644279760000|2022-02-08 00:22:40|341.6|338.7|341.33|338.43|341.6|338.7|341.29|338.39|18
1644279770000|2022-02-08 00:22:50|341.32|338.42|341.22|338.32|341.32|338.42|341.19|338.29|13
1644279780000|2022-02-08 00:23:00|341.24|338.34|341.06|338.16|341.24|338.34|340.99|338.09|25
1644279790000|2022-02-08 00:23:10|341.07|338.17|340.77|337.87|341.08|338.18|340.77|337.87|24
1644279800000|2022-02-08 00:23:20|340.79|337.89|340.79|337.89|340.92|338.02|340.76|337.86|30
1644279810000|2022-02-08 00:23:30|340.81|337.91|340.91|338.01|340.92|338.02|340.77|337.87|26
1644279820000|2022-02-08 00:23:40|340.88|337.98|341.02|338.12|341.05|338.15|340.83|337.93|25
1644279830000|2022-02-08 00:23:50|341.03|338.13|341.02|338.12|341.04|338.14|340.91|338.01|19
1644279840000|2022-02-08 00:24:00|340.96|338.06|341.09|338.19|341.15|338.25|340.95|338.05|22
1644279850000|2022-02-08 00:24:10|341.08|338.18|341.27|338.37|341.29|338.39|341.05|338.15|22
1644279860000|2022-02-08 00:24:20|341.28|338.38|341.35|338.45|341.55|338.65|341.27|338.37|30
1644279870000|2022-02-08 00:24:30|341.33|338.43|341.45|338.55|341.47|338.57|341.32|338.42|22
1644279880000|2022-02-08 00:24:40|341.43|338.53|341.43|338.53|341.43|338.53|341.38|338.48|16
1644279890000|2022-02-08 00:24:50|341.42|338.52|341.22|338.32|341.45|338.55|341.17|338.27|21
1644279900000|2022-02-08 00:25:00|341.2|338.3|341.09|338.19|341.22|338.32|341.09|338.19|20
1644279910000|2022-02-08 00:25:10|341.17|338.27|341.29|338.39|341.33|338.43|341.08|338.18|27
1644279920000|2022-02-08 00:25:20|341.27|338.37|341.31|338.41|341.34|338.44|341.23|338.33|20
1644279930000|2022-02-08 00:25:30|341.32|338.42|341.39|338.49|341.39|338.49|341.3|338.4|23
1644279940000|2022-02-08 00:25:40|341.36|338.46|341.73|338.83|341.76|338.86|341.36|338.46|27
1644279950000|2022-02-08 00:25:50|341.74|338.84|341.67|338.77|341.77|338.87|341.66|338.76|16
1644279960000|2022-02-08 00:26:00|341.64|338.74|341.75|338.85|341.81|338.91|341.64|338.74|25
1644279970000|2022-02-08 00:26:10|341.84|338.94|341.65|338.75|341.84|338.94|341.63|338.73|22
1644279980000|2022-02-08 00:26:20|341.67|338.77|341.7|338.8|341.77|338.87|341.67|338.77|13
1644279990000|2022-02-08 00:26:30|341.71|338.81|341.82|338.92|341.84|338.94|341.71|338.81|13
1644280000000|2022-02-08 00:26:40|341.81|338.91|341.95|339.05|341.95|339.05|341.81|338.91|25
1644280010000|2022-02-08 00:26:50|341.96|339.06|342.12|339.22|342.15|339.25|341.92|339.02|16
1644280020000|2022-02-08 00:27:00|342.15|339.25|342.3|339.4|342.3|339.4|342.13|339.23|18
1644280030000|2022-02-08 00:27:10|342.31|339.41|342.38|339.48|342.38|339.48|342.27|339.37|18
1644280040000|2022-02-08 00:27:20|342.37|339.47|342.35|339.45|342.48|339.58|342.31|339.41|29
1644280050000|2022-02-08 00:27:30|342.34|339.44|342.38|339.48|342.43|339.53|342.29|339.39|30
1644280060000|2022-02-08 00:27:40|342.37|339.47|342.44|339.54|342.44|339.54|342.37|339.47|8
1644280070000|2022-02-08 00:27:50|342.43|339.53|342.7|339.8|342.84|339.94|342.43|339.53|18
1644280080000|2022-02-08 00:28:00|342.67|339.77|342.8|339.9|342.97|340.07|342.67|339.77|16
1644280090000|2022-02-08 00:28:10|342.81|339.91|343.06|340.16|343.08|340.18|342.8|339.9|24
1644280100000|2022-02-08 00:28:20|343.05|340.15|343.1|340.2|343.12|340.22|343.05|340.15|12
1644280110000|2022-02-08 00:28:30|343.11|340.21|343.38|340.48|343.38|340.48|343.1|340.2|20
1644280120000|2022-02-08 00:28:40|343.36|340.46|343.54|340.64|343.58|340.68|343.36|340.46|15
1644280130000|2022-02-08 00:28:50|343.56|340.66|343.57|340.67|343.57|340.67|343.52|340.62|14
1644280140000|2022-02-08 00:29:00|343.59|340.69|343.53|340.63|343.62|340.72|343.53|340.63|13
1644280150000|2022-02-08 00:29:10|343.52|340.62|343.43|340.53|343.53|340.63|343.39|340.49|22
1644280160000|2022-02-08 00:29:20|343.42|340.52|343.43|340.53|343.43|340.53|343.39|340.49|9
1644280170000|2022-02-08 00:29:30|343.42|340.52|343.18|340.28|343.43|340.53|343.16|340.26|17
1644280180000|2022-02-08 00:29:40|343.21|340.31|343.44|340.54|343.44|340.54|343.18|340.28|26
1644280190000|2022-02-08 00:29:50|343.43|340.53|343.5|340.6|343.5|340.6|343.43|340.53|15
1644280200000|2022-02-08 00:30:00|343.52|340.62|343.86|340.96|343.86|340.96|343.52|340.62|26
1644280210000|2022-02-08 00:30:10|343.87|340.97|343.85|340.95|343.9|341|343.83|340.93|14
1644280220000|2022-02-08 00:30:20|343.86|340.96|343.89|340.99|343.9|341|343.85|340.95|9
1644280230000|2022-02-08 00:30:30|343.9|341|344.21|341.31|344.27|341.37|343.88|340.98|21
1644280240000|2022-02-08 00:30:40|344.24|341.34|344.28|341.38|344.37|341.47|344.23|341.33|22
1644280250000|2022-02-08 00:30:50|344.27|341.37|344.12|341.22|344.38|341.48|344.12|341.22|27
1644280260000|2022-02-08 00:31:00|344.13|341.23|344.07|341.17|344.13|341.23|344.06|341.16|18
1644280270000|2022-02-08 00:31:10|344.03|341.13|344.05|341.15|344.05|341.15|343.99|341.09|15
1644280280000|2022-02-08 00:31:20|344.07|341.17|344.04|341.14|344.07|341.17|343.96|341.06|26
1644280290000|2022-02-08 00:31:30|344.03|341.13|344.5|341.6|344.66|341.76|344.03|341.13|26
1644280300000|2022-02-08 00:31:40|344.51|341.61|344.45|341.55|344.62|341.72|344.44|341.54|24
1644280310000|2022-02-08 00:31:50|344.51|341.61|344.62|341.72|344.62|341.72|344.51|341.61|14
1644280320000|2022-02-08 00:32:00|344.63|341.73|344.75|341.85|344.75|341.85|344.62|341.72|13
1644280330000|2022-02-08 00:32:10|344.74|341.84|344.92|342.02|344.95|342.05|344.74|341.84|16
1644280340000|2022-02-08 00:32:20|344.95|342.05|345.12|342.22|345.17|342.27|344.95|342.05|19
1644280350000|2022-02-08 00:32:30|345.14|342.24|345.11|342.21|345.15|342.25|345.04|342.14|17
1644280360000|2022-02-08 00:32:40|345.08|342.18|344.85|341.95|345.08|342.18|344.84|341.94|25
1644280370000|2022-02-08 00:32:50|344.86|341.96|344.94|342.04|344.95|342.05|344.86|341.96|23
1644280380000|2022-02-08 00:33:00|344.95|342.05|344.89|341.99|344.95|342.05|344.85|341.95|23
1644280390000|2022-02-08 00:33:10|344.9|342|344.87|341.97|344.94|342.04|344.84|341.94|29
1644280400000|2022-02-08 00:33:20|344.85|341.95|344.72|341.82|344.89|341.99|344.72|341.82|28
1644280410000|2022-02-08 00:33:30|344.69|341.79|344.93|342.03|344.96|342.06|344.69|341.79|17
1644280420000|2022-02-08 00:33:40|344.94|342.04|344.97|342.07|344.97|342.07|344.92|342.02|15
1644280430000|2022-02-08 00:33:50|344.96|342.06|344.66|341.76|344.96|342.06|344.66|341.76|24
1644280440000|2022-02-08 00:34:00|344.7|341.8|344.59|341.69|344.71|341.81|344.55|341.65|27
1644280450000|2022-02-08 00:34:10|344.63|341.73|344.65|341.75|344.67|341.77|344.58|341.68|15
1644280460000|2022-02-08 00:34:20|344.6|341.7|344.83|341.93|344.84|341.94|344.58|341.68|30
1644280470000|2022-02-08 00:34:30|344.82|341.92|344.74|341.84|344.83|341.93|344.71|341.81|24
1644280480000|2022-02-08 00:34:40|344.75|341.85|344.51|341.61|344.79|341.89|344.5|341.6|28
1644280490000|2022-02-08 00:34:50|344.52|341.62|344.49|341.59|344.52|341.62|344.42|341.52|23
1644280500000|2022-02-08 00:35:00|344.47|341.57|344.05|341.15|344.48|341.58|344.05|341.15|27
1644280510000|2022-02-08 00:35:10|344.06|341.16|344.2|341.3|344.2|341.3|344.03|341.13|28
1644280520000|2022-02-08 00:35:20|344.17|341.27|344.17|341.27|344.27|341.37|344.1|341.2|24
1644280530000|2022-02-08 00:35:30|344.16|341.26|344.03|341.13|344.19|341.29|344.03|341.13|25
1644280540000|2022-02-08 00:35:40|344.04|341.14|344.12|341.22|344.13|341.23|343.96|341.06|26
1644280550000|2022-02-08 00:35:50|344.16|341.26|344.07|341.17|344.16|341.26|344.04|341.14|27
1644280560000|2022-02-08 00:36:00|344.09|341.19|344.19|341.29|344.24|341.34|344.06|341.16|29
1644280570000|2022-02-08 00:36:10|344.18|341.28|344.04|341.14|344.19|341.29|344.04|341.14|20
1644280580000|2022-02-08 00:36:20|344.03|341.13|344.01|341.11|344.04|341.14|344.01|341.11|6
1644280590000|2022-02-08 00:36:30|344.02|341.12|343.87|340.97|344.02|341.12|343.86|340.96|19
1644280600000|2022-02-08 00:36:40|343.86|340.96|343.63|340.73|343.86|340.96|343.49|340.59|28
1644280610000|2022-02-08 00:36:50|343.65|340.75|343.51|340.61|343.65|340.75|343.51|340.61|22
1644280620000|2022-02-08 00:37:00|343.52|340.62|343.32|340.42|343.52|340.62|343.32|340.42|20
1644280630000|2022-02-08 00:37:10|343.31|340.41|343.38|340.48|343.38|340.48|343.29|340.39|19
1644280640000|2022-02-08 00:37:20|343.42|340.52|343.45|340.55|343.51|340.61|343.4|340.5|20
1644280650000|2022-02-08 00:37:30|343.43|340.53|343.29|340.39|343.47|340.57|343.29|340.39|14
1644280660000|2022-02-08 00:37:40|343.36|340.46|343.29|340.39|343.36|340.46|343.26|340.36|17
1644280670000|2022-02-08 00:37:50|343.3|340.4|343.34|340.44|343.36|340.46|343.3|340.4|19
1644280680000|2022-02-08 00:38:00|343.31|340.41|343.33|340.43|343.37|340.47|343.29|340.39|16
1644280690000|2022-02-08 00:38:10|343.3|340.4|343.25|340.35|343.3|340.4|343.19|340.29|24
1644280700000|2022-02-08 00:38:20|343.23|340.33|343.4|340.5|343.41|340.51|343.22|340.32|19
1644280710000|2022-02-08 00:38:30|343.38|340.48|343.65|340.75|343.66|340.76|343.38|340.48|27
1644280720000|2022-02-08 00:38:40|343.7|340.8|344|341.1|344|341.1|343.7|340.8|29
1644280730000|2022-02-08 00:38:50|343.96|341.06|343.96|341.06|343.98|341.08|343.85|340.95|24
1644280740000|2022-02-08 00:39:00|343.97|341.07|344.15|341.25|344.15|341.25|343.97|341.07|20
1644280750000|2022-02-08 00:39:10|344.16|341.26|344.08|341.18|344.41|341.51|344.08|341.18|20
1644280760000|2022-02-08 00:39:20|344.1|341.2|344.16|341.26|344.27|341.37|344.1|341.2|21
1644280770000|2022-02-08 00:39:30|344.12|341.22|344.11|341.21|344.13|341.23|344.05|341.15|13
1644280780000|2022-02-08 00:39:40|344.12|341.22|344.01|341.11|344.13|341.23|344|341.1|16
1644280790000|2022-02-08 00:39:50|344.02|341.12|344.06|341.16|344.08|341.18|344|341.1|13
1644280800000|2022-02-08 00:40:00|344.05|341.15|344.25|341.35|344.26|341.36|344.01|341.11|26
1644280810000|2022-02-08 00:40:10|344.23|341.33|344.36|341.46|344.36|341.46|344.16|341.26|19
1644280820000|2022-02-08 00:40:20|344.35|341.45|344.49|341.59|344.53|341.63|344.29|341.39|21
1644280830000|2022-02-08 00:40:30|344.67|341.77|344.98|342.08|345.16|342.26|344.67|341.77|29
1644280840000|2022-02-08 00:40:40|344.96|342.06|345.22|342.32|345.23|342.33|344.89|341.99|24
1644280850000|2022-02-08 00:40:50|345.23|342.33|345.27|342.37|345.29|342.39|345.22|342.32|6
1644280860000|2022-02-08 00:41:00|345.28|342.38|345.33|342.43|345.4|342.5|345.21|342.31|21
1644280870000|2022-02-08 00:41:10|345.34|342.44|345.44|342.54|345.56|342.66|345.34|342.44|22
1644280880000|2022-02-08 00:41:20|345.49|342.59|345.83|342.93|345.97|343.07|345.49|342.59|27
1644280890000|2022-02-08 00:41:30|345.88|342.98|346.05|343.15|346.06|343.16|345.88|342.98|9
1644280900000|2022-02-08 00:41:40|346.02|343.12|345.75|342.85|346.02|343.12|345.59|342.69|29
1644280910000|2022-02-08 00:41:50|345.72|342.82|345.9|343|345.9|343|345.7|342.8|27
1644280920000|2022-02-08 00:42:00|345.94|343.04|345.88|342.98|346|343.1|345.84|342.94|25
1644280930000|2022-02-08 00:42:10|345.95|343.05|346.16|343.26|346.22|343.32|345.91|343.01|24
1644280940000|2022-02-08 00:42:20|346.18|343.28|346.05|343.15|346.24|343.34|346.05|343.15|19
1644280950000|2022-02-08 00:42:30|346.04|343.14|346.14|343.24|346.15|343.25|346|343.1|18
1644280960000|2022-02-08 00:42:40|346.13|343.23|346.27|343.37|346.29|343.39|346.11|343.21|14
1644280970000|2022-02-08 00:42:50|346.28|343.38|346.55|343.65|346.74|343.84|346.27|343.37|24
1644280980000|2022-02-08 00:43:00|346.53|343.63|346.49|343.59|346.56|343.66|346.49|343.59|30
1644280990000|2022-02-08 00:43:10|346.54|343.64|346.39|343.49|346.54|343.64|346.38|343.48|33
1644281000000|2022-02-08 00:43:20|346.42|343.52|346.44|343.54|346.51|343.61|346.41|343.51|20
1644281010000|2022-02-08 00:43:30|346.52|343.62|346.47|343.57|346.58|343.68|346.32|343.42|32
1644281020000|2022-02-08 00:43:40|346.44|343.54|346.77|343.87|346.77|343.87|346.38|343.48|29
1644281030000|2022-02-08 00:43:50|346.78|343.88|347.1|344.2|347.51|344.61|346.72|343.82|33
1644281040000|2022-02-08 00:44:00|347.13|344.23|347.29|344.39|347.35|344.45|347.08|344.18|25
1644281050000|2022-02-08 00:44:10|347.31|344.41|347.39|344.49|347.48|344.58|347.15|344.25|21
1644281060000|2022-02-08 00:44:20|347.38|344.48|347.22|344.32|347.39|344.49|347.19|344.29|20
1644281070000|2022-02-08 00:44:30|347.21|344.31|347.41|344.51|347.48|344.58|347.21|344.31|19
1644281080000|2022-02-08 00:44:40|347.42|344.52|347.54|344.64|347.65|344.75|347.42|344.52|27
1644281090000|2022-02-08 00:44:50|347.48|344.58|347.63|344.73|347.67|344.77|347.48|344.58|26
1644281100000|2022-02-08 00:45:00|347.62|344.72|347.4|344.5|347.73|344.83|347.4|344.5|27
1644281110000|2022-02-08 00:45:10|347.38|344.48|347.53|344.63|347.55|344.65|347.37|344.47|26
1644281120000|2022-02-08 00:45:20|347.54|344.64|347.56|344.66|347.59|344.69|347.48|344.58|21
1644281130000|2022-02-08 00:45:30|347.59|344.69|347.67|344.77|347.67|344.77|347.49|344.59|12
1644281140000|2022-02-08 00:45:40|347.7|344.8|347.76|344.86|347.77|344.87|347.68|344.78|14
1644281150000|2022-02-08 00:45:50|347.78|344.88|347.91|345.01|348.17|345.27|347.78|344.88|27
1644281160000|2022-02-08 00:46:00|347.93|345.03|348.12|345.22|348.12|345.22|347.8|344.9|26
1644281170000|2022-02-08 00:46:10|348.09|345.19|348.19|345.29|348.21|345.31|348.05|345.15|32
1644281180000|2022-02-08 00:46:20|348.2|345.3|348.55|345.65|348.63|345.73|348.19|345.29|26
1644281190000|2022-02-08 00:46:30|348.52|345.62|348.06|345.16|348.53|345.63|348.03|345.13|29
1644281200000|2022-02-08 00:46:40|348.03|345.13|348.33|345.43|348.37|345.47|348.03|345.13|15
1644281210000|2022-02-08 00:46:50|348.37|345.47|348.83|345.93|348.88|345.98|348.34|345.44|35
1644281220000|2022-02-08 00:47:00|348.79|345.89|348.57|345.67|348.9|346|348.53|345.63|30
1644281230000|2022-02-08 00:47:10|348.59|345.69|348.66|345.76|348.68|345.78|348.58|345.68|17
1644281240000|2022-02-08 00:47:20|348.68|345.78|348.74|345.84|348.74|345.84|348.6|345.7|19
1644281250000|2022-02-08 00:47:30|348.69|345.79|348.58|345.68|348.74|345.84|348.52|345.62|17
1644281260000|2022-02-08 00:47:40|348.57|345.67|348.38|345.48|348.57|345.67|348.38|345.48|25
1644281270000|2022-02-08 00:47:50|348.35|345.45|348.22|345.32|348.35|345.45|348.13|345.23|29
1644281280000|2022-02-08 00:48:00|348.21|345.31|348.12|345.22|348.25|345.35|348.1|345.2|19
1644281290000|2022-02-08 00:48:10|348.14|345.24|348.23|345.33|348.26|345.36|348.13|345.23|29
1644281300000|2022-02-08 00:48:20|348.24|345.34|348.53|345.63|348.59|345.69|348.17|345.27|24
1644281310000|2022-02-08 00:48:30|348.56|345.66|348.47|345.57|348.74|345.84|348.47|345.57|24
1644281320000|2022-02-08 00:48:40|348.5|345.6|348.51|345.61|348.57|345.67|348.46|345.56|21
1644281330000|2022-02-08 00:48:50|348.52|345.62|348.43|345.53|348.54|345.64|348.43|345.53|8
1644281340000|2022-02-08 00:49:00|348.45|345.55|348.36|345.46|348.48|345.58|348.29|345.39|26
1644281350000|2022-02-08 00:49:10|348.39|345.49|348.43|345.53|348.46|345.56|348.34|345.44|19
1644281360000|2022-02-08 00:49:20|348.44|345.54|348.37|345.47|348.51|345.61|348.36|345.46|23
1644281370000|2022-02-08 00:49:30|348.36|345.46|348.33|345.43|348.42|345.52|348.32|345.42|22
1644281380000|2022-02-08 00:49:40|348.31|345.41|347.91|345.01|348.31|345.41|347.73|344.83|23
1644281390000|2022-02-08 00:49:50|347.89|344.99|347.92|345.02|347.94|345.04|347.8|344.9|24
1644281400000|2022-02-08 00:50:00|347.93|345.03|347.85|344.95|347.96|345.06|347.83|344.93|22
1644281410000|2022-02-08 00:50:10|347.86|344.96|347.76|344.86|347.87|344.97|347.73|344.83|21
1644281420000|2022-02-08 00:50:20|347.77|344.87|348.15|345.25|348.18|345.28|347.77|344.87|27
1644281430000|2022-02-08 00:50:30|348.13|345.23|348.02|345.12|348.13|345.23|347.99|345.09|24
1644281440000|2022-02-08 00:50:40|348.01|345.11|347.89|344.99|348.01|345.11|347.83|344.93|14
1644281450000|2022-02-08 00:50:50|347.9|345|348.03|345.13|348.17|345.27|347.9|345|22
1644281460000|2022-02-08 00:51:00|348.04|345.14|347.85|344.95|348.04|345.14|347.81|344.91|21
1644281470000|2022-02-08 00:51:10|347.87|344.97|347.96|345.06|347.97|345.07|347.81|344.91|17
1644281480000|2022-02-08 00:51:20|347.97|345.07|348.19|345.29|348.28|345.38|347.97|345.07|27
1644281490000|2022-02-08 00:51:30|348.2|345.3|348.19|345.29|348.36|345.46|348.16|345.26|26
1644281500000|2022-02-08 00:51:40|348.18|345.28|348.14|345.24|348.24|345.34|348.11|345.21|18
1644281510000|2022-02-08 00:51:50|348.15|345.25|347.98|345.08|348.15|345.25|347.97|345.07|23
1644281520000|2022-02-08 00:52:00|347.97|345.07|348.03|345.13|348.05|345.15|347.9|345|27
1644281530000|2022-02-08 00:52:10|348.01|345.11|348.04|345.14|348.1|345.2|347.99|345.09|20
1644281540000|2022-02-08 00:52:20|348|345.1|347.86|344.96|348|345.1|347.79|344.89|26
1644281550000|2022-02-08 00:52:30|347.85|344.95|347.56|344.66|347.88|344.98|347.56|344.66|26
1644281560000|2022-02-08 00:52:40|347.57|344.67|347.7|344.8|347.73|344.83|347.55|344.65|25
1644281570000|2022-02-08 00:52:50|347.68|344.78|347.78|344.88|347.81|344.91|347.67|344.77|17
1644281580000|2022-02-08 00:53:00|347.76|344.86|347.77|344.87|347.86|344.96|347.68|344.78|20
1644281590000|2022-02-08 00:53:10|347.78|344.88|347.66|344.76|347.8|344.9|347.56|344.66|27
1644281600000|2022-02-08 00:53:20|347.65|344.75|347.63|344.73|347.67|344.77|347.62|344.72|18
1644281610000|2022-02-08 00:53:30|347.64|344.74|347.7|344.8|347.84|344.94|347.64|344.74|24
1644281620000|2022-02-08 00:53:40|347.71|344.81|348.06|345.16|348.07|345.17|347.69|344.79|19
1644281630000|2022-02-08 00:53:50|348|345.1|348.15|345.25|348.16|345.26|347.97|345.07|21
1644281640000|2022-02-08 00:54:00|348.16|345.26|348.31|345.41|348.31|345.41|348.11|345.21|21
1644281650000|2022-02-08 00:54:10|348.32|345.42|348.54|345.64|348.64|345.74|348.32|345.42|25
1644281660000|2022-02-08 00:54:20|348.57|345.67|348.53|345.63|348.61|345.71|348.51|345.61|23
1644281670000|2022-02-08 00:54:30|348.54|345.64|348.55|345.65|348.6|345.7|348.54|345.64|11
1644281680000|2022-02-08 00:54:40|348.54|345.64|348.43|345.53|348.56|345.66|348.43|345.53|17
1644281690000|2022-02-08 00:54:50|348.4|345.5|348.36|345.46|348.41|345.51|348.3|345.4|16
1644281700000|2022-02-08 00:55:00|348.35|345.45|348.36|345.46|348.37|345.47|348.32|345.42|17
1644281710000|2022-02-08 00:55:10|348.35|345.45|348.33|345.43|348.39|345.49|348.33|345.43|21
1644281720000|2022-02-08 00:55:20|348.34|345.44|348.33|345.43|348.45|345.55|348.33|345.43|18
1644281730000|2022-02-08 00:55:30|348.34|345.44|348.05|345.15|348.35|345.45|348.03|345.13|22
1644281740000|2022-02-08 00:55:40|348.04|345.14|347.66|344.76|348.08|345.18|347.65|344.75|34
1644281750000|2022-02-08 00:55:50|347.68|344.78|347.64|344.74|347.72|344.82|347.61|344.71|24
1644281760000|2022-02-08 00:56:00|347.66|344.76|347.77|344.87|347.81|344.91|347.66|344.76|26
1644281770000|2022-02-08 00:56:10|347.75|344.85|347.67|344.77|347.77|344.87|347.64|344.74|25
1644281780000|2022-02-08 00:56:20|347.65|344.75|347.63|344.73|347.66|344.76|347.61|344.71|15
1644281790000|2022-02-08 00:56:30|347.64|344.74|347.59|344.69|347.64|344.74|347.59|344.69|17
1644281800000|2022-02-08 00:56:40|347.6|344.7|347.5|344.6|347.61|344.71|347.49|344.59|13
1644281810000|2022-02-08 00:56:50|347.48|344.58|347.44|344.54|347.52|344.62|347.43|344.53|17
1644281820000|2022-02-08 00:57:00|347.43|344.53|347.22|344.32|347.43|344.53|347.22|344.32|25
1644281830000|2022-02-08 00:57:10|347.07|344.17|346.85|343.95|347.07|344.17|346.79|343.89|22
1644281840000|2022-02-08 00:57:20|346.86|343.96|346.9|344|346.93|344.03|346.85|343.95|23
1644281850000|2022-02-08 00:57:30|346.85|343.95|346.81|343.91|346.89|343.99|346.78|343.88|20
1644281860000|2022-02-08 00:57:40|346.82|343.92|346.78|343.88|346.89|343.99|346.77|343.87|24
1644281870000|2022-02-08 00:57:50|346.75|343.85|346.74|343.84|346.82|343.92|346.66|343.76|19
1644281880000|2022-02-08 00:58:00|346.75|343.85|346.9|344|346.9|344|346.74|343.84|18
1644281890000|2022-02-08 00:58:10|346.88|343.98|347.07|344.17|347.14|344.24|346.88|343.98|21
1644281900000|2022-02-08 00:58:20|347.06|344.16|347.15|344.25|347.18|344.28|347.06|344.16|16
1644281910000|2022-02-08 00:58:30|347.2|344.3|347.59|344.69|347.59|344.69|347.18|344.28|27
1644281920000|2022-02-08 00:58:40|347.61|344.71|347.58|344.68|347.72|344.82|347.54|344.64|30
1644281930000|2022-02-08 00:58:50|347.57|344.67|347.29|344.39|347.57|344.67|347.25|344.35|18
1644281940000|2022-02-08 00:59:00|347.3|344.4|347.49|344.59|347.49|344.59|347.3|344.4|14
1644281950000|2022-02-08 00:59:10|347.53|344.63|347.48|344.58|347.71|344.81|347.48|344.58|26
1644281960000|2022-02-08 00:59:20|347.49|344.59|347.48|344.58|347.49|344.59|347.46|344.56|17
1644281970000|2022-02-08 00:59:30|347.47|344.57|347.37|344.47|347.49|344.59|347.36|344.46|23
1644281980000|2022-02-08 00:59:40|347.38|344.48|347.41|344.51|347.41|344.51|347.36|344.46|11
1644281990000|2022-02-08 00:59:50|347.4|344.5|347.41|344.51|347.49|344.59|347.4|344.5|12
1644282000000|2022-02-08 01:00:00|347.4|344.5|346.97|344.07|347.4|344.5|346.86|343.96|31
1644282010000|2022-02-08 01:00:10|346.96|344.06|346.7|343.8|347.01|344.11|346.7|343.8|27
1644282020000|2022-02-08 01:00:20|346.67|343.77|346.73|343.83|346.76|343.86|346.62|343.72|22
1644282030000|2022-02-08 01:00:30|346.74|343.84|346.54|343.64|346.74|343.84|346.54|343.64|20
1644282040000|2022-02-08 01:00:40|346.56|343.66|346.49|343.59|346.56|343.66|346.34|343.44|28
1644282050000|2022-02-08 01:00:50|346.48|343.58|346.42|343.52|346.5|343.6|346.41|343.51|9
1644282060000|2022-02-08 01:01:00|346.4|343.5|346.34|343.44|346.4|343.5|346.14|343.24|24
1644282070000|2022-02-08 01:01:10|346.36|343.46|346.51|343.61|346.64|343.74|346.36|343.46|24
1644282080000|2022-02-08 01:01:20|346.5|343.6|346.4|343.5|346.51|343.61|346.37|343.47|21
1644282090000|2022-02-08 01:01:30|346.39|343.49|346.3|343.4|346.4|343.5|346.28|343.38|18
1644282100000|2022-02-08 01:01:40|346.28|343.38|346.29|343.39|346.3|343.4|346.27|343.37|10
1644282110000|2022-02-08 01:01:50|346.3|343.4|346.17|343.27|346.3|343.4|346.17|343.27|16
1644282120000|2022-02-08 01:02:00|346.15|343.25|346.18|343.28|346.19|343.29|346.13|343.23|15
1644282130000|2022-02-08 01:02:10|346.17|343.27|346.15|343.25|346.18|343.28|346.15|343.25|8
1644282140000|2022-02-08 01:02:20|346.18|343.28|346.17|343.27|346.19|343.29|346.16|343.26|7
1644282150000|2022-02-08 01:02:30|346.2|343.3|346.45|343.55|346.48|343.58|346.18|343.28|18
1644282160000|2022-02-08 01:02:40|346.46|343.56|346.59|343.69|346.59|343.69|346.46|343.56|16
1644282170000|2022-02-08 01:02:50|346.58|343.68|346.63|343.73|346.71|343.81|346.51|343.61|22
1644282180000|2022-02-08 01:03:00|346.62|343.72|347.22|344.32|347.22|344.32|346.6|343.7|30
1644282190000|2022-02-08 01:03:10|347.14|344.24|347.34|344.44|347.34|344.44|347.07|344.17|31
1644282200000|2022-02-08 01:03:20|347.26|344.36|347.22|344.32|347.34|344.44|347.12|344.22|30
1644282210000|2022-02-08 01:03:30|347.23|344.33|347.52|344.62|347.52|344.62|347.18|344.28|16
1644282220000|2022-02-08 01:03:40|347.5|344.6|347.55|344.65|347.68|344.78|347.5|344.6|24
1644282230000|2022-02-08 01:03:50|347.56|344.66|347.76|344.86|347.78|344.88|347.56|344.66|28
1644282240000|2022-02-08 01:04:00|347.74|344.84|347.76|344.86|347.77|344.87|347.72|344.82|16
1644282250000|2022-02-08 01:04:10|347.78|344.88|347.64|344.74|347.9|345|347.62|344.72|23
1644282260000|2022-02-08 01:04:20|347.65|344.75|347.7|344.8|347.71|344.81|347.65|344.75|20
1644282270000|2022-02-08 01:04:30|347.71|344.81|347.88|344.98|347.91|345.01|347.71|344.81|21
1644282280000|2022-02-08 01:04:40|347.89|344.99|347.95|345.05|347.95|345.05|347.87|344.97|18
1644282290000|2022-02-08 01:04:50|347.93|345.03|348.1|345.2|348.1|345.2|347.88|344.98|23
1644282300000|2022-02-08 01:05:00|348.11|345.21|348.18|345.28|348.2|345.3|348.11|345.21|16
1644282310000|2022-02-08 01:05:10|348.19|345.29|348.01|345.11|348.27|345.37|347.99|345.09|25
1644282320000|2022-02-08 01:05:20|348|345.1|348.04|345.14|348.04|345.14|347.94|345.04|23
1644282330000|2022-02-08 01:05:30|348.05|345.15|348.11|345.21|348.12|345.22|348.05|345.15|11
1644282340000|2022-02-08 01:05:40|348.12|345.22|348.36|345.46|348.36|345.46|348.12|345.22|22
1644282350000|2022-02-08 01:05:50|348.35|345.45|348.26|345.36|348.45|345.55|348.24|345.34|29
1644282360000|2022-02-08 01:06:00|348.25|345.35|348.25|345.35|348.31|345.41|348.18|345.28|27
1644282370000|2022-02-08 01:06:10|348.26|345.36|348.25|345.35|348.28|345.38|348.21|345.31|31
1644282380000|2022-02-08 01:06:20|348.26|345.36|348.34|345.44|348.44|345.54|348.26|345.36|29
1644282390000|2022-02-08 01:06:30|348.28|345.38|348.18|345.28|348.28|345.38|348.14|345.24|22
1644282400000|2022-02-08 01:06:40|348.17|345.27|348.09|345.19|348.18|345.28|348.06|345.16|27
1644282410000|2022-02-08 01:06:50|348.06|345.16|348.03|345.13|348.1|345.2|348.01|345.11|17
1644282420000|2022-02-08 01:07:00|348.02|345.12|348.04|345.14|348.08|345.18|348.02|345.12|20
1644282430000|2022-02-08 01:07:10|348.05|345.15|348.01|345.11|348.05|345.15|347.98|345.08|15
1644282440000|2022-02-08 01:07:20|348.03|345.13|347.97|345.07|348.03|345.13|347.95|345.05|15
1644282450000|2022-02-08 01:07:30|347.98|345.08|348.12|345.22|348.13|345.23|347.92|345.02|23
1644282460000|2022-02-08 01:07:40|348.13|345.23|348.01|345.11|348.14|345.24|347.99|345.09|26
1644282470000|2022-02-08 01:07:50|348.02|345.12|348.28|345.38|348.29|345.39|348.02|345.12|21
1644282480000|2022-02-08 01:08:00|348.29|345.39|348.24|345.34|348.29|345.39|348.19|345.29|17
1644282490000|2022-02-08 01:08:10|348.25|345.35|348.38|345.48|348.38|345.48|348.25|345.35|20
1644282500000|2022-02-08 01:08:20|348.33|345.43|348.33|345.43|348.35|345.45|348.29|345.39|18
1644282510000|2022-02-08 01:08:30|348.32|345.42|348.33|345.43|348.36|345.46|348.32|345.42|14
1644282520000|2022-02-08 01:08:40|348.34|345.44|348.36|345.46|348.39|345.49|348.24|345.34|27
1644282530000|2022-02-08 01:08:50|348.37|345.47|348.11|345.21|348.37|345.47|348.11|345.21|18
1644282540000|2022-02-08 01:09:00|348.12|345.22|347.95|345.05|348.15|345.25|347.95|345.05|19
1644282550000|2022-02-08 01:09:10|347.9|345|347.99|345.09|348.04|345.14|347.87|344.97|30
1644282560000|2022-02-08 01:09:20|347.96|345.06|347.98|345.08|348.03|345.13|347.9|345|29
1644282570000|2022-02-08 01:09:30|347.99|345.09|348.08|345.18|348.16|345.26|347.98|345.08|25
1644282580000|2022-02-08 01:09:40|348.09|345.19|348.19|345.29|348.22|345.32|348.08|345.18|21
1644282590000|2022-02-08 01:09:50|348.18|345.28|348.06|345.16|348.27|345.37|348.06|345.16|17
1644282600000|2022-02-08 01:10:00|348.07|345.17|348|345.1|348.09|345.19|347.96|345.06|27
1644282610000|2022-02-08 01:10:10|348.01|345.11|347.94|345.04|348.05|345.15|347.91|345.01|20
1644282620000|2022-02-08 01:10:20|347.95|345.05|347.98|345.08|348.04|345.14|347.94|345.04|22
1644282630000|2022-02-08 01:10:30|347.99|345.09|347.85|344.95|348|345.1|347.81|344.91|25
1644282640000|2022-02-08 01:10:40|347.83|344.93|347.98|345.08|347.99|345.09|347.82|344.92|20
1644282650000|2022-02-08 01:10:50|347.99|345.09|348.21|345.31|348.21|345.31|347.94|345.04|19
1644282660000|2022-02-08 01:11:00|348.22|345.32|348.07|345.17|348.22|345.32|348.06|345.16|26
1644282670000|2022-02-08 01:11:10|348.01|345.11|348.01|345.11|348.04|345.14|347.94|345.04|19
1644282680000|2022-02-08 01:11:20|348.02|345.12|348.05|345.15|348.05|345.15|347.91|345.01|27
1644282690000|2022-02-08 01:11:30|348.04|345.14|348.08|345.18|348.09|345.19|347.99|345.09|16
1644282700000|2022-02-08 01:11:40|348.07|345.17|348.08|345.18|348.09|345.19|348.07|345.17|6
1644282710000|2022-02-08 01:11:50|348.05|345.15|347.98|345.08|348.08|345.18|347.94|345.04|21
1644282720000|2022-02-08 01:12:00|347.99|345.09|347.94|345.04|348.04|345.14|347.91|345.01|20
1644282730000|2022-02-08 01:12:10|347.95|345.05|348.05|345.15|348.06|345.16|347.93|345.03|14
1644282740000|2022-02-08 01:12:20|348.06|345.16|348.06|345.16|348.07|345.17|347.99|345.09|9
1644282750000|2022-02-08 01:12:30|348.04|345.14|347.98|345.08|348.07|345.17|347.98|345.08|20
1644282760000|2022-02-08 01:12:40|347.97|345.07|347.98|345.08|347.98|345.08|347.95|345.05|17
1644282770000|2022-02-08 01:12:50|347.97|345.07|348.01|345.11|348.02|345.12|347.95|345.05|20
1644282780000|2022-02-08 01:13:00|348|345.1|347.93|345.03|348|345.1|347.93|345.03|12
1644282790000|2022-02-08 01:13:10|347.95|345.05|347.99|345.09|348|345.1|347.91|345.01|24
1644282800000|2022-02-08 01:13:20|348|345.1|348.05|345.15|348.09|345.19|347.92|345.02|23
1644282810000|2022-02-08 01:13:30|348.06|345.16|348.15|345.25|348.17|345.27|348.06|345.16|18
1644282820000|2022-02-08 01:13:40|348.14|345.24|348.14|345.24|348.17|345.27|348.11|345.21|19
1644282830000|2022-02-08 01:13:50|348.15|345.25|348.19|345.29|348.2|345.3|348.09|345.19|19
1644282840000|2022-02-08 01:14:00|348.2|345.3|348.36|345.46|348.36|345.46|348.15|345.25|15
1644282850000|2022-02-08 01:14:10|348.37|345.47|348.41|345.51|348.48|345.58|348.37|345.47|20
1644282860000|2022-02-08 01:14:20|348.42|345.52|348.27|345.37|348.44|345.54|348.2|345.3|24
1644282870000|2022-02-08 01:14:30|348.24|345.34|348.44|345.54|348.44|345.54|348.22|345.32|24
1644282880000|2022-02-08 01:14:40|348.46|345.56|348.3|345.4|348.5|345.6|348.3|345.4|26
1644282890000|2022-02-08 01:14:50|348.29|345.39|348.1|345.2|348.32|345.42|348.06|345.16|28
1644282900000|2022-02-08 01:15:00|348.09|345.19|348.2|345.3|348.2|345.3|348.05|345.15|19
1644282910000|2022-02-08 01:15:10|348.19|345.29|347.93|345.03|348.19|345.29|347.93|345.03|22
1644282920000|2022-02-08 01:15:20|347.92|345.02|347.83|344.93|348.01|345.11|347.83|344.93|14
1644282930000|2022-02-08 01:15:30|347.8|344.9|347.7|344.8|347.83|344.93|347.69|344.79|26
1644282940000|2022-02-08 01:15:40|347.68|344.78|347.71|344.81|347.73|344.83|347.66|344.76|18
1644282950000|2022-02-08 01:15:50|347.72|344.82|347.61|344.71|347.75|344.85|347.6|344.7|21
1644282960000|2022-02-08 01:16:00|347.6|344.7|347.8|344.9|347.86|344.96|347.55|344.65|22
1644282970000|2022-02-08 01:16:10|347.79|344.89|347.66|344.76|347.82|344.92|347.59|344.69|27
1644282980000|2022-02-08 01:16:20|347.71|344.81|347.69|344.79|347.71|344.81|347.67|344.77|12
1644282990000|2022-02-08 01:16:30|347.7|344.8|347.75|344.85|347.76|344.86|347.62|344.72|22
1644283000000|2022-02-08 01:16:40|347.76|344.86|347.87|344.97|347.87|344.97|347.75|344.85|21
1644283010000|2022-02-08 01:16:50|347.88|344.98|348.04|345.14|348.09|345.19|347.86|344.96|25
1644283020000|2022-02-08 01:17:00|348.05|345.15|348.2|345.3|348.22|345.32|348.05|345.15|24
1644283030000|2022-02-08 01:17:10|348.21|345.31|348.18|345.28|348.24|345.34|348.15|345.25|19
1644283040000|2022-02-08 01:17:20|348.17|345.27|348|345.1|348.17|345.27|347.98|345.08|22
1644283050000|2022-02-08 01:17:30|347.99|345.09|348|345.1|348.03|345.13|347.97|345.07|12
1644283060000|2022-02-08 01:17:40|347.96|345.06|347.97|345.07|347.97|345.07|347.79|344.89|21
1644283070000|2022-02-08 01:17:50|347.96|345.06|347.94|345.04|347.97|345.07|347.93|345.03|10
1644283080000|2022-02-08 01:18:00|347.95|345.05|347.93|345.03|347.98|345.08|347.92|345.02|17
1644283090000|2022-02-08 01:18:10|347.94|345.04|347.94|345.04|347.94|345.04|347.89|344.99|14
1644283100000|2022-02-08 01:18:20|347.91|345.01|347.94|345.04|347.94|345.04|347.9|345|15
1644283110000|2022-02-08 01:18:30|347.93|345.03|348.11|345.21|348.13|345.23|347.93|345.03|17
1644283120000|2022-02-08 01:18:40|348.08|345.18|348.11|345.21|348.13|345.23|348.08|345.18|11
1644283130000|2022-02-08 01:18:50|348.12|345.22|348.21|345.31|348.33|345.43|348.12|345.22|23
1644283140000|2022-02-08 01:19:00|348.18|345.28|348.18|345.28|348.21|345.31|348.15|345.25|21
1644283150000|2022-02-08 01:19:10|348.17|345.27|348.21|345.31|348.22|345.32|348.16|345.26|21
1644283160000|2022-02-08 01:19:20|348.22|345.32|348.37|345.47|348.37|345.47|348.16|345.26|18
1644283170000|2022-02-08 01:19:30|348.32|345.42|348.3|345.4|348.32|345.42|348.26|345.36|15
1644283180000|2022-02-08 01:19:40|348.27|345.37|348.25|345.35|348.3|345.4|348.25|345.35|10
1644283190000|2022-02-08 01:19:50|348.28|345.38|348.36|345.46|348.36|345.46|348.27|345.37|14
1644283200000|2022-02-08 01:20:00|348.35|345.45|348.19|345.29|348.35|345.45|348.18|345.28|19
1644283210000|2022-02-08 01:20:10|348.2|345.3|348.2|345.3|348.21|345.31|348.16|345.26|13
1644283220000|2022-02-08 01:20:20|348.19|345.29|348.21|345.31|348.22|345.32|348.17|345.27|15
1644283230000|2022-02-08 01:20:30|348.2|345.3|348.2|345.3|348.2|345.3|348.15|345.25|8
1644283240000|2022-02-08 01:20:40|348.17|345.27|348.2|345.3|348.2|345.3|348.16|345.26|9
1644283250000|2022-02-08 01:20:50|348.21|345.31|348.21|345.31|348.21|345.31|348.16|345.26|8
1644283260000|2022-02-08 01:21:00|348.22|345.32|348.38|345.48|348.38|345.48|348.16|345.26|14
1644283270000|2022-02-08 01:21:10|348.39|345.49|348.35|345.45|348.43|345.53|348.34|345.44|19
1644283280000|2022-02-08 01:21:20|348.39|345.49|348.34|345.44|348.4|345.5|348.32|345.42|17
1644283290000|2022-02-08 01:21:30|348.36|345.46|348.37|345.47|348.38|345.48|348.36|345.46|10
1644283300000|2022-02-08 01:21:40|348.36|345.46|348.51|345.61|348.51|345.61|348.34|345.44|13
1644283310000|2022-02-08 01:21:50|348.5|345.6|348.63|345.73|348.63|345.73|348.48|345.58|23
1644283320000|2022-02-08 01:22:00|348.64|345.74|349.19|346.29|349.19|346.29|348.64|345.74|26
1644283330000|2022-02-08 01:22:10|349.2|346.3|348.85|345.95|349.2|346.3|348.83|345.93|16
1644283340000|2022-02-08 01:22:20|348.86|345.96|348.61|345.71|348.87|345.97|348.57|345.67|25
1644283350000|2022-02-08 01:22:30|348.63|345.73|348.39|345.49|348.65|345.75|348.37|345.47|21
1644283360000|2022-02-08 01:22:40|348.4|345.5|348.26|345.36|348.4|345.5|348.19|345.29|20
1644283370000|2022-02-08 01:22:50|348.24|345.34|348.3|345.4|348.3|345.4|348.2|345.3|14
1644283380000|2022-02-08 01:23:00|348.29|345.39|348.23|345.33|348.36|345.46|348.22|345.32|13
1644283390000|2022-02-08 01:23:10|348.25|345.35|348.21|345.31|348.27|345.37|348.2|345.3|19
1644283400000|2022-02-08 01:23:20|348.2|345.3|348.23|345.33|348.23|345.33|348.2|345.3|3
1644283410000|2022-02-08 01:23:30|348.2|345.3|348.2|345.3|348.22|345.32|348.15|345.25|19
1644283420000|2022-02-08 01:23:40|348.21|345.31|348.21|345.31|348.24|345.34|348.14|345.24|19
1644283430000|2022-02-08 01:23:50|348.22|345.32|348.17|345.27|348.23|345.33|348.17|345.27|15
1644283440000|2022-02-08 01:24:00|348.18|345.28|348.13|345.23|348.27|345.37|348.13|345.23|21
1644283450000|2022-02-08 01:24:10|348.12|345.22|348.13|345.23|348.16|345.26|348.05|345.15|18
1644283460000|2022-02-08 01:24:20|348.14|345.24|348.2|345.3|348.2|345.3|348.1|345.2|12
1644283470000|2022-02-08 01:24:30|348.23|345.33|348.24|345.34|348.24|345.34|348.17|345.27|15
1644283480000|2022-02-08 01:24:40|348.22|345.32|348.21|345.31|348.22|345.32|348.17|345.27|9
1644283490000|2022-02-08 01:24:50|348.2|345.3|348.19|345.29|348.21|345.31|348.16|345.26|12
1644283500000|2022-02-08 01:25:00|348.17|345.27|348.42|345.52|348.46|345.56|348.17|345.27|26
1644283510000|2022-02-08 01:25:10|348.41|345.51|348.34|345.44|348.43|345.53|348.31|345.41|19
1644283520000|2022-02-08 01:25:20|348.33|345.43|348.32|345.42|348.35|345.45|348.27|345.37|14
1644283530000|2022-02-08 01:25:30|348.31|345.41|348.28|345.38|348.33|345.43|348.28|345.38|18
1644283540000|2022-02-08 01:25:40|348.29|345.39|348.23|345.33|348.3|345.4|348.23|345.33|23
1644283550000|2022-02-08 01:25:50|348.24|345.34|348.25|345.35|348.26|345.36|348.22|345.32|15
1644283560000|2022-02-08 01:26:00|348.24|345.34|348.71|345.81|348.71|345.81|348.24|345.34|20
1644283570000|2022-02-08 01:26:10|348.73|345.83|348.63|345.73|349.11|346.21|348.63|345.73|33
1644283580000|2022-02-08 01:26:20|348.59|345.69|348.68|345.78|348.71|345.81|348.52|345.62|32
1644283590000|2022-02-08 01:26:30|348.67|345.77|348.68|345.78|348.68|345.78|348.54|345.64|24
1644283600000|2022-02-08 01:26:40|348.67|345.77|348.53|345.63|348.67|345.77|348.39|345.49|25
1644283610000|2022-02-08 01:26:50|348.55|345.65|348.58|345.68|348.61|345.71|348.51|345.61|19
1644283620000|2022-02-08 01:27:00|348.59|345.69|348.7|345.8|348.7|345.8|348.59|345.69|15
1644283630000|2022-02-08 01:27:10|348.69|345.79|348.56|345.66|348.7|345.8|348.51|345.61|25
1644283640000|2022-02-08 01:27:20|348.59|345.69|348.63|345.73|348.77|345.87|348.53|345.63|30
1644283650000|2022-02-08 01:27:30|348.66|345.76|348.72|345.82|348.76|345.86|348.57|345.67|22
1644283660000|2022-02-08 01:27:40|348.74|345.84|348.75|345.85|348.76|345.86|348.65|345.75|25
1644283670000|2022-02-08 01:27:50|348.76|345.86|348.65|345.75|348.76|345.86|348.64|345.74|23
1644283680000|2022-02-08 01:28:00|348.66|345.76|348.74|345.84|348.79|345.89|348.64|345.74|25
1644283690000|2022-02-08 01:28:10|348.73|345.83|348.8|345.9|348.83|345.93|348.67|345.77|19
1644283700000|2022-02-08 01:28:20|348.79|345.89|348.64|345.74|348.82|345.92|348.6|345.7|24
1644283710000|2022-02-08 01:28:30|348.62|345.72|348.85|345.95|348.85|345.95|348.62|345.72|22
1644283720000|2022-02-08 01:28:40|348.86|345.96|348.84|345.94|348.91|346.01|348.79|345.89|22
1644283730000|2022-02-08 01:28:50|348.83|345.93|348.9|346|348.93|346.03|348.8|345.9|26
1644283740000|2022-02-08 01:29:00|348.89|345.99|348.79|345.89|348.91|346.01|348.76|345.86|27
1644283750000|2022-02-08 01:29:10|348.8|345.9|348.66|345.76|348.82|345.92|348.66|345.76|20
1644283760000|2022-02-08 01:29:20|348.67|345.77|348.63|345.73|348.69|345.79|348.58|345.68|26
1644283770000|2022-02-08 01:29:30|348.59|345.69|348.68|345.78|348.7|345.8|348.56|345.66|19
1644283780000|2022-02-08 01:29:40|348.74|345.84|348.63|345.73|348.8|345.9|348.62|345.72|21
1644283790000|2022-02-08 01:29:50|348.64|345.74|348.81|345.91|348.82|345.92|348.62|345.72|26
1644283800000|2022-02-08 01:30:00|348.8|345.9|348.74|345.84|348.81|345.91|348.71|345.81|21
1644283810000|2022-02-08 01:30:10|348.75|345.85|348.69|345.79|348.75|345.85|348.68|345.78|17
1644283820000|2022-02-08 01:30:20|348.68|345.78|348.69|345.79|348.7|345.8|348.65|345.75|14
1644283830000|2022-02-08 01:30:30|348.68|345.78|348.56|345.66|348.68|345.78|348.52|345.62|9
1644283840000|2022-02-08 01:30:40|348.57|345.67|348.63|345.73|348.67|345.77|348.55|345.65|21
1644283850000|2022-02-08 01:30:50|348.61|345.71|348.61|345.71|348.69|345.79|348.56|345.66|21
1644283860000|2022-02-08 01:31:00|348.63|345.73|348.67|345.77|348.69|345.79|348.58|345.68|24
1644283870000|2022-02-08 01:31:10|348.66|345.76|348.77|345.87|348.8|345.9|348.61|345.71|23
1644283880000|2022-02-08 01:31:20|348.76|345.86|348.97|346.07|348.99|346.09|348.75|345.85|21
1644283890000|2022-02-08 01:31:30|348.96|346.06|349.01|346.11|349.02|346.12|348.89|345.99|18
1644283900000|2022-02-08 01:31:40|348.99|346.09|348.89|345.99|349.01|346.11|348.79|345.89|24
1644283910000|2022-02-08 01:31:50|348.87|345.97|348.61|345.71|348.87|345.97|348.61|345.71|27
1644283920000|2022-02-08 01:32:00|348.6|345.7|348.51|345.61|348.62|345.72|348.5|345.6|17
1644283930000|2022-02-08 01:32:10|348.57|345.67|348.28|345.38|348.57|345.67|348.28|345.38|25
1644283940000|2022-02-08 01:32:20|348.27|345.37|348.4|345.5|348.45|345.55|348.22|345.32|24
1644283950000|2022-02-08 01:32:30|348.39|345.49|348.32|345.42|348.39|345.49|348.25|345.35|27
1644283960000|2022-02-08 01:32:40|348.31|345.41|348.31|345.41|348.32|345.42|348.31|345.41|5
1644283970000|2022-02-08 01:32:50|348.33|345.43|348.31|345.41|348.33|345.43|348.26|345.36|16
1644283980000|2022-02-08 01:33:00|348.3|345.4|348.12|345.22|348.32|345.42|348.12|345.22|13
1644283990000|2022-02-08 01:33:10|348.16|345.26|348.11|345.21|348.16|345.26|348.06|345.16|23
1644284000000|2022-02-08 01:33:20|348.17|345.27|348.37|345.47|348.4|345.5|348.16|345.26|23
1644284010000|2022-02-08 01:33:30|348.34|345.44|348.38|345.48|348.39|345.49|348.31|345.41|18
1644284020000|2022-02-08 01:33:40|348.39|345.49|348.43|345.53|348.43|345.53|348.34|345.44|22
1644284030000|2022-02-08 01:33:50|348.44|345.54|348.38|345.48|348.44|345.54|348.36|345.46|11
1644284040000|2022-02-08 01:34:00|348.37|345.47|348.14|345.24|348.37|345.47|348.11|345.21|16
1644284050000|2022-02-08 01:34:10|348.13|345.23|348.29|345.39|348.33|345.43|348.13|345.23|18
1644284060000|2022-02-08 01:34:20|348.3|345.4|348.19|345.29|348.36|345.46|348.13|345.23|23
1644284070000|2022-02-08 01:34:30|348.18|345.28|348.17|345.27|348.2|345.3|348.15|345.25|12
1644284080000|2022-02-08 01:34:40|348.18|345.28|348.33|345.43|348.33|345.43|348.18|345.28|14
1644284090000|2022-02-08 01:34:50|348.31|345.41|348.34|345.44|348.34|345.44|348.3|345.4|17
1644284100000|2022-02-08 01:35:00|348.33|345.43|348.27|345.37|348.39|345.49|348.19|345.29|23
1644284110000|2022-02-08 01:35:10|348.26|345.36|348.22|345.32|348.26|345.36|348.17|345.27|19
1644284120000|2022-02-08 01:35:20|348.23|345.33|348.27|345.37|348.29|345.39|348.2|345.3|14
1644284130000|2022-02-08 01:35:30|348.26|345.36|348.22|345.32|348.26|345.36|348.18|345.28|20
1644284140000|2022-02-08 01:35:40|348.23|345.33|348.3|345.4|348.3|345.4|348.16|345.26|19
1644284150000|2022-02-08 01:35:50|348.33|345.43|348.33|345.43|348.37|345.47|348.31|345.41|23
1644284160000|2022-02-08 01:36:00|348.34|345.44|348.31|345.41|348.35|345.45|348.29|345.39|15
1644284170000|2022-02-08 01:36:10|348.29|345.39|348.3|345.4|348.34|345.44|348.29|345.39|14
1644284180000|2022-02-08 01:36:20|348.33|345.43|348.29|345.39|348.33|345.43|348.23|345.33|12
1644284190000|2022-02-08 01:36:30|348.27|345.37|348.32|345.42|348.37|345.47|348.25|345.35|23
1644284200000|2022-02-08 01:36:40|348.33|345.43|348.34|345.44|348.35|345.45|348.27|345.37|19
1644284210000|2022-02-08 01:36:50|348.31|345.41|348.32|345.42|348.35|345.45|348.3|345.4|16
1644284220000|2022-02-08 01:37:00|348.28|345.38|348.21|345.31|348.34|345.44|348.19|345.29|23
1644284230000|2022-02-08 01:37:10|348.19|345.29|348.29|345.39|348.3|345.4|348.19|345.29|14
1644284240000|2022-02-08 01:37:20|348.3|345.4|348.4|345.5|348.46|345.56|348.26|345.36|17
1644284250000|2022-02-08 01:37:30|348.41|345.51|348.49|345.59|348.56|345.66|348.41|345.51|24
1644284260000|2022-02-08 01:37:40|348.48|345.58|348.49|345.59|348.5|345.6|348.4|345.5|20
1644284270000|2022-02-08 01:37:50|348.5|345.6|348.58|345.68|348.58|345.68|348.42|345.52|14
1644284280000|2022-02-08 01:38:00|348.59|345.69|348.77|345.87|348.79|345.89|348.53|345.63|24
1644284290000|2022-02-08 01:38:10|348.78|345.88|349.01|346.11|349.05|346.15|348.78|345.88|26
1644284300000|2022-02-08 01:38:20|349.02|346.12|349.15|346.25|349.15|346.25|349.01|346.11|16
1644284310000|2022-02-08 01:38:30|349.16|346.26|349.06|346.16|349.2|346.3|349.01|346.11|29
1644284320000|2022-02-08 01:38:40|349.07|346.17|349.03|346.13|349.08|346.18|348.97|346.07|16
1644284330000|2022-02-08 01:38:50|349.04|346.14|349.15|346.25|349.22|346.32|348.99|346.09|22
1644284340000|2022-02-08 01:39:00|349.18|346.28|349.21|346.31|349.21|346.31|349.12|346.22|13
1644284350000|2022-02-08 01:39:10|349.23|346.33|349.23|346.33|349.33|346.43|349.2|346.3|23
1644284360000|2022-02-08 01:39:20|349.21|346.31|349.26|346.36|349.26|346.36|349.18|346.28|18
1644284370000|2022-02-08 01:39:30|349.27|346.37|349.29|346.39|349.36|346.46|349.26|346.36|15
1644284380000|2022-02-08 01:39:40|349.27|346.37|349.31|346.41|349.33|346.43|349.27|346.37|18
1644284390000|2022-02-08 01:39:50|349.32|346.42|349.16|346.26|349.32|346.42|349.08|346.18|23
1644284400000|2022-02-08 01:40:00|349.15|346.25|349.4|346.5|349.51|346.61|349.15|346.25|27
1644284410000|2022-02-08 01:40:10|349.36|346.46|349.33|346.43|349.37|346.47|349.3|346.4|16
1644284420000|2022-02-08 01:40:20|349.34|346.44|349.16|346.26|349.4|346.5|349.09|346.19|26
1644284430000|2022-02-08 01:40:30|349.19|346.29|349.04|346.14|349.19|346.29|349.04|346.14|16
1644284440000|2022-02-08 01:40:40|349.06|346.16|349.01|346.11|349.08|346.18|349.01|346.11|12
1644284450000|2022-02-08 01:40:50|349.04|346.14|348.97|346.07|349.04|346.14|348.95|346.05|17
1644284460000|2022-02-08 01:41:00|348.94|346.04|348.67|345.77|348.94|346.04|348.67|345.77|17
1644284470000|2022-02-08 01:41:10|348.69|345.79|348.72|345.82|348.76|345.86|348.69|345.79|18
1644284480000|2022-02-08 01:41:20|348.73|345.83|348.68|345.78|348.76|345.86|348.68|345.78|14
1644284490000|2022-02-08 01:41:30|348.7|345.8|348.76|345.86|348.83|345.93|348.7|345.8|15
1644284500000|2022-02-08 01:41:40|348.74|345.84|348.78|345.88|348.81|345.91|348.74|345.84|15
1644284510000|2022-02-08 01:41:50|348.83|345.93|348.83|345.93|348.84|345.94|348.79|345.89|15
1644284520000|2022-02-08 01:42:00|348.87|345.97|348.99|346.09|348.99|346.09|348.87|345.97|13
1644284530000|2022-02-08 01:42:10|349|346.1|348.9|346|349.02|346.12|348.9|346|15
1644284540000|2022-02-08 01:42:20|348.89|345.99|349.08|346.18|349.08|346.18|348.89|345.99|18
1644284550000|2022-02-08 01:42:30|349.04|346.14|348.88|345.98|349.25|346.35|348.88|345.98|30
1644284560000|2022-02-08 01:42:40|348.97|346.07|348.97|346.07|348.99|346.09|348.93|346.03|19
1644284570000|2022-02-08 01:42:50|348.98|346.08|349.03|346.13|349.06|346.16|348.88|345.98|23
1644284580000|2022-02-08 01:43:00|349.02|346.12|349.07|346.17|349.1|346.2|349.02|346.12|24
1644284590000|2022-02-08 01:43:10|349.03|346.13|349.08|346.18|349.11|346.21|349|346.1|24
1644284600000|2022-02-08 01:43:20|349.09|346.19|349.1|346.2|349.16|346.26|349.02|346.12|22
1644284610000|2022-02-08 01:43:30|349.11|346.21|349.18|346.28|349.18|346.28|349.06|346.16|18
1644284620000|2022-02-08 01:43:40|349.2|346.3|348.95|346.05|349.2|346.3|348.92|346.02|22
1644284630000|2022-02-08 01:43:50|348.97|346.07|349.05|346.15|349.05|346.15|348.96|346.06|14
1644284640000|2022-02-08 01:44:00|348.98|346.08|349.01|346.11|349.05|346.15|348.95|346.05|21
1644284650000|2022-02-08 01:44:10|348.97|346.07|348.68|345.78|348.97|346.07|348.68|345.78|29
1644284660000|2022-02-08 01:44:20|348.69|345.79|348.65|345.75|348.69|345.79|348.58|345.68|22
1644284670000|2022-02-08 01:44:30|348.66|345.76|348.84|345.94|348.9|346|348.63|345.73|22
1644284680000|2022-02-08 01:44:40|348.81|345.91|348.85|345.95|348.85|345.95|348.76|345.86|16
1644284690000|2022-02-08 01:44:50|348.84|345.94|348.91|346.01|348.95|346.05|348.8|345.9|26
1644284700000|2022-02-08 01:45:00|348.93|346.03|348.95|346.05|349.01|346.11|348.93|346.03|20
1644284710000|2022-02-08 01:45:10|348.97|346.07|348.98|346.08|349|346.1|348.94|346.04|20
1644284720000|2022-02-08 01:45:20|348.99|346.09|348.94|346.04|349|346.1|348.89|345.99|22
1644284730000|2022-02-08 01:45:30|348.93|346.03|348.96|346.06|348.96|346.06|348.88|345.98|10
1644284740000|2022-02-08 01:45:40|348.93|346.03|348.88|345.98|348.96|346.06|348.88|345.98|15
1644284750000|2022-02-08 01:45:50|348.9|346|348.94|346.04|348.96|346.06|348.89|345.99|14
1644284760000|2022-02-08 01:46:00|348.99|346.09|349.23|346.33|349.23|346.33|348.98|346.08|15
1644284770000|2022-02-08 01:46:10|349.26|346.36|349.26|346.36|349.33|346.43|349.24|346.34|19
1644284780000|2022-02-08 01:46:20|349.3|346.4|349.38|346.48|349.38|346.48|349.23|346.33|15
1644284790000|2022-02-08 01:46:30|349.4|346.5|349.72|346.82|349.84|346.94|349.4|346.5|25
1644284800000|2022-02-08 01:46:40|349.75|346.85|349.79|346.89|350.06|347.16|349.72|346.82|31
1644284810000|2022-02-08 01:46:50|349.81|346.91|349.9|347|349.93|347.03|349.77|346.87|21
1644284820000|2022-02-08 01:47:00|349.94|347.04|349.76|346.86|349.95|347.05|349.76|346.86|22
1644284830000|2022-02-08 01:47:10|349.78|346.88|349.65|346.75|349.79|346.89|349.65|346.75|21
1644284840000|2022-02-08 01:47:20|349.63|346.73|349.45|346.55|349.63|346.73|349.37|346.47|26
1644284850000|2022-02-08 01:47:30|349.46|346.56|349.63|346.73|349.69|346.79|349.42|346.52|24
1644284860000|2022-02-08 01:47:40|349.6|346.7|349.58|346.68|349.65|346.75|349.53|346.63|28
1644284870000|2022-02-08 01:47:50|349.59|346.69|349.57|346.67|349.6|346.7|349.52|346.62|19
1644284880000|2022-02-08 01:48:00|349.6|346.7|349.47|346.57|349.62|346.72|349.44|346.54|20
1644284890000|2022-02-08 01:48:10|349.48|346.58|349.53|346.63|349.6|346.7|349.48|346.58|21
1644284900000|2022-02-08 01:48:20|349.54|346.64|349.55|346.65|349.57|346.67|349.52|346.62|17
1644284910000|2022-02-08 01:48:30|349.56|346.66|349.67|346.77|349.76|346.86|349.55|346.65|20
1644284920000|2022-02-08 01:48:40|349.69|346.79|349.56|346.66|349.76|346.86|349.56|346.66|23
1644284930000|2022-02-08 01:48:50|349.57|346.67|349.65|346.75|349.66|346.76|349.57|346.67|25
1644284940000|2022-02-08 01:49:00|349.64|346.74|349.68|346.78|349.7|346.8|349.63|346.73|18
1644284950000|2022-02-08 01:49:10|349.67|346.77|349.67|346.77|349.71|346.81|349.59|346.69|20
1644284960000|2022-02-08 01:49:20|349.66|346.76|349.84|346.94|349.85|346.95|349.66|346.76|27
1644284970000|2022-02-08 01:49:30|349.83|346.93|349.8|346.9|349.85|346.95|349.75|346.85|25
1644284980000|2022-02-08 01:49:40|349.81|346.91|349.86|346.96|349.86|346.96|349.77|346.87|23
1644284990000|2022-02-08 01:49:50|349.87|346.97|349.86|346.96|349.88|346.98|349.85|346.95|14
1644285000000|2022-02-08 01:50:00|349.87|346.97|349.88|346.98|349.92|347.02|349.84|346.94|17
1644285010000|2022-02-08 01:50:10|349.91|347.01|349.86|346.96|349.92|347.02|349.85|346.95|24
1644285020000|2022-02-08 01:50:20|349.88|346.98|349.78|346.88|349.91|347.01|349.75|346.85|23
1644285030000|2022-02-08 01:50:30|349.74|346.84|349.69|346.79|349.75|346.85|349.65|346.75|23
1644285040000|2022-02-08 01:50:40|349.68|346.78|349.55|346.65|349.69|346.79|349.52|346.62|13
1644285050000|2022-02-08 01:50:50|349.54|346.64|349.61|346.71|349.61|346.71|349.47|346.57|20
1644285060000|2022-02-08 01:51:00|349.62|346.72|349.65|346.75|349.73|346.83|349.59|346.69|30
1644285070000|2022-02-08 01:51:10|349.64|346.74|349.68|346.78|349.69|346.79|349.61|346.71|22
1644285080000|2022-02-08 01:51:20|349.69|346.79|349.64|346.74|349.69|346.79|349.64|346.74|22
1644285090000|2022-02-08 01:51:30|349.62|346.72|349.62|346.72|349.67|346.77|349.6|346.7|17
1644285100000|2022-02-08 01:51:40|349.61|346.71|349.59|346.69|349.66|346.76|349.59|346.69|15
1644285110000|2022-02-08 01:51:50|349.6|346.7|349.64|346.74|349.64|346.74|349.6|346.7|19
1644285120000|2022-02-08 01:52:00|349.63|346.73|349.61|346.71|349.66|346.76|349.56|346.66|15
1644285130000|2022-02-08 01:52:10|349.64|346.74|349.66|346.76|349.66|346.76|349.59|346.69|22
1644285140000|2022-02-08 01:52:20|349.63|346.73|349.5|346.6|349.65|346.75|349.48|346.58|27
1644285150000|2022-02-08 01:52:30|349.51|346.61|349.47|346.57|349.51|346.61|349.44|346.54|19
1644285160000|2022-02-08 01:52:40|349.48|346.58|349.53|346.63|349.56|346.66|349.44|346.54|17
1644285170000|2022-02-08 01:52:50|349.56|346.66|349.66|346.76|349.68|346.78|349.47|346.57|19
1644285180000|2022-02-08 01:53:00|349.6|346.7|349.71|346.81|349.71|346.81|349.58|346.68|17
1644285190000|2022-02-08 01:53:10|349.72|346.82|349.69|346.79|349.73|346.83|349.67|346.77|17
1644285200000|2022-02-08 01:53:20|349.63|346.73|349.86|346.96|349.86|346.96|349.63|346.73|19
1644285210000|2022-02-08 01:53:30|349.85|346.95|349.82|346.92|349.89|346.99|349.78|346.88|23
1644285220000|2022-02-08 01:53:40|349.83|346.93|350.13|347.23|350.14|347.24|349.82|346.92|25
1644285230000|2022-02-08 01:53:50|350.12|347.22|350.09|347.19|350.16|347.26|350.09|347.19|13
1644285240000|2022-02-08 01:54:00|350.1|347.2|350.23|347.33|350.23|347.33|350.09|347.19|17
1644285250000|2022-02-08 01:54:10|350.24|347.34|350.07|347.17|350.24|347.34|350.07|347.17|22
1644285260000|2022-02-08 01:54:20|350.09|347.19|350.16|347.26|350.22|347.32|350.07|347.17|30
1644285270000|2022-02-08 01:54:30|350.15|347.25|350.03|347.13|350.16|347.26|350.03|347.13|18
1644285280000|2022-02-08 01:54:40|350.07|347.17|350.16|347.26|350.17|347.27|350.04|347.14|19
1644285290000|2022-02-08 01:54:50|350.15|347.25|350.16|347.26|350.19|347.29|350.12|347.22|16
1644285300000|2022-02-08 01:55:00|350.18|347.28|350.26|347.36|350.26|347.36|350.09|347.19|25
1644285310000|2022-02-08 01:55:10|350.24|347.34|350.21|347.31|350.27|347.37|350.21|347.31|12
1644285320000|2022-02-08 01:55:20|350.22|347.32|350.23|347.33|350.23|347.33|350.2|347.3|7
1644285330000|2022-02-08 01:55:30|350.24|347.34|350.19|347.29|350.24|347.34|350.15|347.25|13
1644285340000|2022-02-08 01:55:40|350.25|347.35|350.2|347.3|350.25|347.35|350.2|347.3|11
1644285350000|2022-02-08 01:55:50|350.21|347.31|350.24|347.34|350.26|347.36|350.21|347.31|14
1644285360000|2022-02-08 01:56:00|350.2|347.3|350.18|347.28|350.2|347.3|350.17|347.27|18
1644285370000|2022-02-08 01:56:10|350.19|347.29|350.2|347.3|350.26|347.36|350.16|347.26|23
1644285380000|2022-02-08 01:56:20|350.17|347.27|350.16|347.26|350.2|347.3|350.16|347.26|11
1644285390000|2022-02-08 01:56:30|350.17|347.27|350.07|347.17|350.18|347.28|350.03|347.13|20
1644285400000|2022-02-08 01:56:40|350.08|347.18|350.03|347.13|350.09|347.19|350.01|347.11|18
1644285410000|2022-02-08 01:56:50|350.01|347.11|350|347.1|350.03|347.13|349.99|347.09|11
1644285420000|2022-02-08 01:57:00|350.02|347.12|349.99|347.09|350.02|347.12|349.94|347.04|9
1644285430000|2022-02-08 01:57:10|350|347.1|349.97|347.07|350|347.1|349.96|347.06|5
1644285440000|2022-02-08 01:57:20|350|347.1|350.1|347.2|350.17|347.27|349.98|347.08|28
1644285450000|2022-02-08 01:57:30|350.12|347.22|350.19|347.29|350.24|347.34|350.08|347.18|21
1644285460000|2022-02-08 01:57:40|350.2|347.3|350.19|347.29|350.21|347.31|350.16|347.26|10
1644285470000|2022-02-08 01:57:50|350.17|347.27|350.19|347.29|350.21|347.31|350.17|347.27|18
1644285480000|2022-02-08 01:58:00|350.2|347.3|350.23|347.33|350.25|347.35|350.2|347.3|12
1644285490000|2022-02-08 01:58:10|350.24|347.34|350.25|347.35|350.28|347.38|350.24|347.34|4
1644285500000|2022-02-08 01:58:20|350.26|347.36|350.54|347.64|350.54|347.64|350.25|347.35|29
1644285510000|2022-02-08 01:58:30|350.5|347.6|350.91|348.01|350.96|348.06|350.5|347.6|31
1644285520000|2022-02-08 01:58:40|350.92|348.02|351.02|348.12|351.02|348.12|350.87|347.97|16
1644285530000|2022-02-08 01:58:50|351.09|348.19|350.82|347.92|351.1|348.2|350.81|347.91|27
1644285540000|2022-02-08 01:59:00|350.83|347.93|350.75|347.85|350.89|347.99|350.75|347.85|29
1644285550000|2022-02-08 01:59:10|350.74|347.84|350.54|347.64|350.74|347.84|350.54|347.64|21
1644285560000|2022-02-08 01:59:20|350.55|347.65|350.28|347.38|350.55|347.65|350.26|347.36|27
1644285570000|2022-02-08 01:59:30|350.27|347.37|350.27|347.37|350.35|347.45|350.26|347.36|20
1644285580000|2022-02-08 01:59:40|350.26|347.36|350.17|347.27|350.3|347.4|350.15|347.25|21
1644285590000|2022-02-08 01:59:50|350.16|347.26|350.32|347.42|350.36|347.46|350.14|347.24|23
1644285600000|2022-02-08 02:00:00|350.31|347.41|350.27|347.37|350.32|347.42|350.22|347.32|28
1644285610000|2022-02-08 02:00:10|350.26|347.36|350.29|347.39|350.3|347.4|350.26|347.36|18
1644285620000|2022-02-08 02:00:20|350.28|347.38|350.42|347.52|350.44|347.54|350.28|347.38|26
1644285630000|2022-02-08 02:00:30|350.38|347.48|350.29|347.39|350.39|347.49|350.26|347.36|20
1644285640000|2022-02-08 02:00:40|350.28|347.38|350.36|347.46|350.36|347.46|350.27|347.37|15
1644285650000|2022-02-08 02:00:50|350.35|347.45|350.22|347.32|350.35|347.45|350.16|347.26|20
1644285660000|2022-02-08 02:01:00|350.21|347.31|350.16|347.26|350.22|347.32|350.16|347.26|13
1644285670000|2022-02-08 02:01:10|350.18|347.28|350.12|347.22|350.22|347.32|350.12|347.22|17
1644285680000|2022-02-08 02:01:20|350.13|347.23|349.99|347.09|350.13|347.23|349.95|347.05|12
1644285690000|2022-02-08 02:01:30|349.95|347.05|349.99|347.09|350.04|347.14|349.94|347.04|28
1644285700000|2022-02-08 02:01:40|349.97|347.07|350.03|347.13|350.04|347.14|349.97|347.07|15
1644285710000|2022-02-08 02:01:50|350.02|347.12|349.95|347.05|350.02|347.12|349.94|347.04|20
1644285720000|2022-02-08 02:02:00|349.97|347.07|350.01|347.11|350.04|347.14|349.94|347.04|21
1644285730000|2022-02-08 02:02:10|350|347.1|350.08|347.18|350.09|347.19|349.99|347.09|20
1644285740000|2022-02-08 02:02:20|350.09|347.19|350.1|347.2|350.11|347.21|350.07|347.17|9
1644285750000|2022-02-08 02:02:30|350.11|347.21|350.1|347.2|350.11|347.21|350.1|347.2|2
1644285760000|2022-02-08 02:02:40|350.13|347.23|350.24|347.34|350.24|347.34|350.1|347.2|7
1644285770000|2022-02-08 02:02:50|350.25|347.35|350.31|347.41|350.32|347.42|350.13|347.23|10
1644285780000|2022-02-08 02:03:00|350.32|347.42|350.58|347.68|350.58|347.68|350.29|347.39|27
1644285790000|2022-02-08 02:03:10|350.57|347.67|350.66|347.76|350.67|347.77|350.53|347.63|30
1644285800000|2022-02-08 02:03:20|350.68|347.78|350.8|347.9|350.8|347.9|350.65|347.75|16
1644285810000|2022-02-08 02:03:30|350.77|347.87|350.78|347.88|350.99|348.09|350.73|347.83|25
1644285820000|2022-02-08 02:03:40|350.79|347.89|350.7|347.8|350.81|347.91|350.7|347.8|20
1644285830000|2022-02-08 02:03:50|350.61|347.71|350.51|347.61|350.64|347.74|350.5|347.6|25
1644285840000|2022-02-08 02:04:00|350.52|347.62|350.51|347.61|350.57|347.67|350.48|347.58|15
1644285850000|2022-02-08 02:04:10|350.52|347.62|350.83|347.93|350.87|347.97|350.51|347.61|29
1644285860000|2022-02-08 02:04:20|350.81|347.91|350.46|347.56|350.81|347.91|350.46|347.56|26
1644285870000|2022-02-08 02:04:30|350.45|347.55|350.44|347.54|350.49|347.59|350.39|347.49|14
1644285880000|2022-02-08 02:04:40|350.43|347.53|350.31|347.41|350.43|347.53|350.31|347.41|6
1644285890000|2022-02-08 02:04:50|350.29|347.39|350.29|347.39|350.31|347.41|350.22|347.32|26
1644285900000|2022-02-08 02:05:00|350.28|347.38|349.98|347.08|350.3|347.4|349.91|347.01|21
1644285910000|2022-02-08 02:05:10|349.97|347.07|349.91|347.01|349.97|347.07|349.87|346.97|24
1644285920000|2022-02-08 02:05:20|349.87|346.97|349.94|347.04|349.95|347.05|349.85|346.95|22
1644285930000|2022-02-08 02:05:30|349.95|347.05|350.11|347.21|350.14|347.24|349.95|347.05|26
1644285940000|2022-02-08 02:05:40|350.09|347.19|349.9|347|350.1|347.2|349.9|347|17
1644285950000|2022-02-08 02:05:50|349.91|347.01|349.99|347.09|349.99|347.09|349.91|347.01|19
1644285960000|2022-02-08 02:06:00|350|347.1|350.24|347.34|350.32|347.42|350|347.1|19
1644285970000|2022-02-08 02:06:10|350.23|347.33|350.52|347.62|350.52|347.62|350.19|347.29|29
1644285980000|2022-02-08 02:06:20|350.49|347.59|350.44|347.54|350.51|347.61|350.36|347.46|15
1644285990000|2022-02-08 02:06:30|350.42|347.52|350.31|347.41|350.44|347.54|350.19|347.29|16
1644286000000|2022-02-08 02:06:40|350.3|347.4|350.32|347.42|350.43|347.53|350.3|347.4|18
1644286010000|2022-02-08 02:06:50|350.35|347.45|350.28|347.38|350.36|347.46|350.16|347.26|26
1644286020000|2022-02-08 02:07:00|350.27|347.37|350.19|347.29|350.28|347.38|350.17|347.27|16
1644286030000|2022-02-08 02:07:10|350.18|347.28|350.07|347.17|350.19|347.29|350.07|347.17|20
1644286040000|2022-02-08 02:07:20|350.09|347.19|350.07|347.17|350.1|347.2|350.07|347.17|11
1644286050000|2022-02-08 02:07:30|350.09|347.19|350.2|347.3|350.2|347.3|350.03|347.13|22
1644286060000|2022-02-08 02:07:40|350.28|347.38|350.19|347.29|350.33|347.43|350.08|347.18|33
1644286070000|2022-02-08 02:07:50|350.23|347.33|350.13|347.23|350.23|347.33|350.13|347.23|11
1644286080000|2022-02-08 02:08:00|350.14|347.24|350.11|347.21|350.18|347.28|350.07|347.17|21
1644286090000|2022-02-08 02:08:10|350.1|347.2|350.09|347.19|350.14|347.24|350.05|347.15|23
1644286100000|2022-02-08 02:08:20|350.1|347.2|350|347.1|350.1|347.2|349.95|347.05|29
1644286110000|2022-02-08 02:08:30|350.01|347.11|349.95|347.05|350.03|347.13|349.95|347.05|30
1644286120000|2022-02-08 02:08:40|349.94|347.04|350.04|347.14|350.07|347.17|349.94|347.04|23
1644286130000|2022-02-08 02:08:50|350.06|347.16|350.07|347.17|350.09|347.19|350.03|347.13|22
1644286140000|2022-02-08 02:09:00|350.05|347.15|350.13|347.23|350.13|347.23|350.05|347.15|12
1644286150000|2022-02-08 02:09:10|350.16|347.26|350.33|347.43|350.33|347.43|350.14|347.24|32
1644286160000|2022-02-08 02:09:20|350.32|347.42|350.3|347.4|350.32|347.42|350.22|347.32|12
1644286170000|2022-02-08 02:09:30|350.29|347.39|350.17|347.27|350.36|347.46|350.17|347.27|19
1644286180000|2022-02-08 02:09:40|350.15|347.25|350.16|347.26|350.19|347.29|350.14|347.24|13
1644286190000|2022-02-08 02:09:50|350.15|347.25|350.1|347.2|350.16|347.26|350.1|347.2|19
1644286200000|2022-02-08 02:10:00|350.11|347.21|350.07|347.17|350.11|347.21|350.03|347.13|18
1644286210000|2022-02-08 02:10:10|350.08|347.18|350.07|347.17|350.08|347.18|350.07|347.17|2
1644286220000|2022-02-08 02:10:20|350.06|347.16|350.07|347.17|350.12|347.22|350.01|347.11|19
1644286230000|2022-02-08 02:10:30|350.08|347.18|350.07|347.17|350.12|347.22|350.07|347.17|17
1644286240000|2022-02-08 02:10:40|350.08|347.18|349.89|346.99|350.13|347.23|349.89|346.99|20
1644286250000|2022-02-08 02:10:50|349.87|346.97|349.6|346.7|349.87|346.97|349.52|346.62|27
1644286260000|2022-02-08 02:11:00|349.64|346.74|349.6|346.7|349.64|346.74|349.54|346.64|25
1644286270000|2022-02-08 02:11:10|349.59|346.69|349.49|346.59|349.62|346.72|349.49|346.59|18
1644286280000|2022-02-08 02:11:20|349.48|346.58|349.39|346.49|349.5|346.6|349.33|346.43|18
1644286290000|2022-02-08 02:11:30|349.38|346.48|349.4|346.5|349.41|346.51|349.34|346.44|18
1644286300000|2022-02-08 02:11:40|349.39|346.49|349.52|346.62|349.52|346.62|349.38|346.48|19
1644286310000|2022-02-08 02:11:50|349.49|346.59|349.31|346.41|349.52|346.62|349.26|346.36|21
1644286320000|2022-02-08 02:12:00|349.32|346.42|349.44|346.54|349.44|346.54|349.31|346.41|27
1644286330000|2022-02-08 02:12:10|349.51|346.61|349.66|346.76|349.75|346.85|349.51|346.61|25
1644286340000|2022-02-08 02:12:20|349.67|346.77|349.58|346.68|349.68|346.78|349.56|346.66|19
1644286350000|2022-02-08 02:12:30|349.56|346.66|349.55|346.65|349.59|346.69|349.54|346.64|8
1644286360000|2022-02-08 02:12:40|349.54|346.64|349.57|346.67|349.57|346.67|349.5|346.6|16
1644286370000|2022-02-08 02:12:50|349.58|346.68|349.64|346.74|349.67|346.77|349.54|346.64|15
1644286380000|2022-02-08 02:13:00|349.65|346.75|349.67|346.77|349.68|346.78|349.63|346.73|10
1644286390000|2022-02-08 02:13:10|349.66|346.76|349.52|346.62|349.66|346.76|349.48|346.58|24
1644286400000|2022-02-08 02:13:20|349.53|346.63|349.44|346.54|349.54|346.64|349.34|346.44|24
1644286410000|2022-02-08 02:13:30|349.43|346.53|349.36|346.46|349.43|346.53|349.33|346.43|11
1644286420000|2022-02-08 02:13:40|349.37|346.47|349.3|346.4|349.39|346.49|349.29|346.39|16
1644286430000|2022-02-08 02:13:50|349.29|346.39|349.29|346.39|349.31|346.41|349.28|346.38|11
1644286440000|2022-02-08 02:14:00|349.27|346.37|349.21|346.31|349.27|346.37|349.2|346.3|12
1644286450000|2022-02-08 02:14:10|349.22|346.32|349.21|346.31|349.26|346.36|349.21|346.31|10
1644286460000|2022-02-08 02:14:20|349.2|346.3|349.18|346.28|349.2|346.3|349.09|346.19|17
1644286470000|2022-02-08 02:14:30|349.17|346.27|349.32|346.42|349.36|346.46|349.12|346.22|24
1644286480000|2022-02-08 02:14:40|349.33|346.43|349.32|346.42|349.33|346.43|349.29|346.39|13
1644286490000|2022-02-08 02:14:50|349.33|346.43|349.05|346.15|349.33|346.43|349.02|346.12|26
1644286500000|2022-02-08 02:15:00|349.02|346.12|349.15|346.25|349.15|346.25|348.98|346.08|17
1644286510000|2022-02-08 02:15:10|349.16|346.26|349.29|346.39|349.33|346.43|349.13|346.23|19
1644286520000|2022-02-08 02:15:20|349.28|346.38|349.3|346.4|349.36|346.46|349.28|346.38|14
1644286530000|2022-02-08 02:15:30|349.31|346.41|349.35|346.45|349.37|346.47|349.31|346.41|9
1644286540000|2022-02-08 02:15:40|349.34|346.44|349.31|346.41|349.35|346.45|349.31|346.41|11
1644286550000|2022-02-08 02:15:50|349.35|346.45|349.34|346.44|349.35|346.45|349.34|346.44|2
1644286560000|2022-02-08 02:16:00|349.3|346.4|349.26|346.36|349.31|346.41|349.26|346.36|11
1644286570000|2022-02-08 02:16:10|349.27|346.37|349.27|346.37|349.27|346.37|349.25|346.35|6
1644286580000|2022-02-08 02:16:20|349.26|346.36|349.26|346.36|349.28|346.38|349.25|346.35|7
1644286590000|2022-02-08 02:16:30|349.25|346.35|349.19|346.29|349.27|346.37|349.19|346.29|14
1644286600000|2022-02-08 02:16:40|349.2|346.3|349.19|346.29|349.2|346.3|349.19|346.29|6
1644286610000|2022-02-08 02:16:50|349.2|346.3|349.19|346.29|349.21|346.31|349.18|346.28|10
1644286620000|2022-02-08 02:17:00|349.2|346.3|349.21|346.31|349.22|346.32|349.19|346.29|5
1644286630000|2022-02-08 02:17:10|349.22|346.32|349.18|346.28|349.22|346.32|349.18|346.28|7
1644286640000|2022-02-08 02:17:20|349.17|346.27|349.21|346.31|349.21|346.31|349.17|346.27|7
1644286650000|2022-02-08 02:17:30|349.23|346.33|348.86|345.96|349.24|346.34|348.83|345.93|23
1644286660000|2022-02-08 02:17:40|348.85|345.95|348.66|345.76|348.85|345.95|348.65|345.75|20
1644286670000|2022-02-08 02:17:50|348.67|345.77|348.75|345.85|348.75|345.85|348.63|345.73|15
1644286680000|2022-02-08 02:18:00|348.74|345.84|348.65|345.75|348.74|345.84|348.62|345.72|10
1644286690000|2022-02-08 02:18:10|348.66|345.76|348.66|345.76|348.67|345.77|348.65|345.75|5
1644286700000|2022-02-08 02:18:20|348.65|345.75|348.52|345.62|348.67|345.77|348.51|345.61|14
1644286710000|2022-02-08 02:18:30|348.53|345.63|348.51|345.61|348.55|345.65|348.5|345.6|8
1644286720000|2022-02-08 02:18:40|348.52|345.62|348.52|345.62|348.53|345.63|348.51|345.61|4
1644286730000|2022-02-08 02:18:50|348.51|345.61|348.55|345.65|348.55|345.65|348.43|345.53|16
1644286740000|2022-02-08 02:19:00|348.56|345.66|348.64|345.74|348.66|345.76|348.52|345.62|21
1644286750000|2022-02-08 02:19:10|348.63|345.73|349.06|346.16|349.07|346.17|348.62|345.72|28
1644286760000|2022-02-08 02:19:20|349.08|346.18|349.37|346.47|349.37|346.47|349.07|346.17|25
1644286770000|2022-02-08 02:19:30|349.29|346.39|349.14|346.24|349.29|346.39|349.1|346.2|20
1644286780000|2022-02-08 02:19:40|349.15|346.25|349.2|346.3|349.2|346.3|349.15|346.25|4
1644286790000|2022-02-08 02:19:50|349.19|346.29|349.2|346.3|349.2|346.3|349.19|346.29|6
1644286800000|2022-02-08 02:20:00|349.16|346.26|349.07|346.17|349.23|346.33|349.02|346.12|19
1644286810000|2022-02-08 02:20:10|349.06|346.16|349.21|346.31|349.22|346.32|349.06|346.16|20
1644286820000|2022-02-08 02:20:20|349.22|346.32|349.65|346.75|349.73|346.83|349.22|346.32|34
1644286830000|2022-02-08 02:20:30|349.64|346.74|349.57|346.67|349.69|346.79|349.57|346.67|27
1644286840000|2022-02-08 02:20:40|349.6|346.7|349.68|346.78|349.69|346.79|349.57|346.67|20
1644286850000|2022-02-08 02:20:50|349.67|346.77|349.81|346.91|349.85|346.95|349.6|346.7|26
1644286860000|2022-02-08 02:21:00|349.8|346.9|349.81|346.91|349.86|346.96|349.78|346.88|25
1644286870000|2022-02-08 02:21:10|349.82|346.92|349.38|346.48|349.82|346.92|349.36|346.46|23
1644286880000|2022-02-08 02:21:20|349.37|346.47|349.35|346.45|349.39|346.49|349.35|346.45|20
1644286890000|2022-02-08 02:21:30|349.45|346.55|349.41|346.51|349.46|346.56|349.4|346.5|21
1644286900000|2022-02-08 02:21:40|349.43|346.53|349.4|346.5|349.49|346.59|349.34|346.44|11
1644286910000|2022-02-08 02:21:50|349.41|346.51|349.33|346.43|349.48|346.58|349.32|346.42|24
1644286920000|2022-02-08 02:22:00|349.34|346.44|349.36|346.46|349.36|346.46|349.27|346.37|16
1644286930000|2022-02-08 02:22:10|349.35|346.45|349.38|346.48|349.41|346.51|349.34|346.44|18
1644286940000|2022-02-08 02:22:20|349.4|346.5|349.39|346.49|349.42|346.52|349.39|346.49|9
1644286950000|2022-02-08 02:22:30|349.35|346.45|349.27|346.37|349.38|346.48|349.26|346.36|13
1644286960000|2022-02-08 02:22:40|349.28|346.38|349.31|346.41|349.31|346.41|349.27|346.37|12
1644286970000|2022-02-08 02:22:50|349.3|346.4|349.29|346.39|349.3|346.4|349.24|346.34|11
1644286980000|2022-02-08 02:23:00|349.24|346.34|349.3|346.4|349.3|346.4|349.24|346.34|4
1644286990000|2022-02-08 02:23:10|349.29|346.39|349.36|346.46|349.4|346.5|349.29|346.39|14
1644287000000|2022-02-08 02:23:20|349.37|346.47|349.38|346.48|349.42|346.52|349.32|346.42|14
1644287010000|2022-02-08 02:23:30|349.39|346.49|349.44|346.54|349.47|346.57|349.38|346.48|22
1644287020000|2022-02-08 02:23:40|349.45|346.55|349.47|346.57|349.49|346.59|349.44|346.54|12
1644287030000|2022-02-08 02:23:50|349.48|346.58|349.79|346.89|349.79|346.89|349.46|346.56|15
1644287040000|2022-02-08 02:24:00|349.81|346.91|349.7|346.8|349.82|346.92|349.68|346.78|17
1644287050000|2022-02-08 02:24:10|349.71|346.81|349.76|346.86|349.76|346.86|349.71|346.81|9
1644287060000|2022-02-08 02:24:20|349.77|346.87|349.63|346.73|349.83|346.93|349.63|346.73|26
1644287070000|2022-02-08 02:24:30|349.64|346.74|349.61|346.71|349.64|346.74|349.59|346.69|18
1644287080000|2022-02-08 02:24:40|349.6|346.7|349.45|346.55|349.6|346.7|349.43|346.53|18
1644287090000|2022-02-08 02:24:50|349.46|346.56|349.5|346.6|349.51|346.61|349.42|346.52|16
1644287100000|2022-02-08 02:25:00|349.49|346.59|349.47|346.57|349.51|346.61|349.46|346.56|10
1644287110000|2022-02-08 02:25:10|349.46|346.56|349.44|346.54|349.47|346.57|349.44|346.54|13
1644287120000|2022-02-08 02:25:20|349.45|346.55|349.48|346.58|349.48|346.58|349.41|346.51|20
1644287130000|2022-02-08 02:25:30|349.47|346.57|349.54|346.64|349.54|346.64|349.47|346.57|12
1644287140000|2022-02-08 02:25:40|349.52|346.62|349.55|346.65|349.58|346.68|349.52|346.62|13
1644287150000|2022-02-08 02:25:50|349.56|346.66|349.56|346.66|349.59|346.69|349.52|346.62|14
1644287160000|2022-02-08 02:26:00|349.59|346.69|349.61|346.71|349.69|346.79|349.58|346.68|23
1644287170000|2022-02-08 02:26:10|349.63|346.73|349.62|346.72|349.67|346.77|349.6|346.7|22
1644287180000|2022-02-08 02:26:20|349.6|346.7|349.73|346.83|349.85|346.95|349.6|346.7|18
1644287190000|2022-02-08 02:26:30|349.72|346.82|349.72|346.82|349.72|346.82|349.72|346.82|1
1644287200000|2022-02-08 02:26:40|349.71|346.81|350.18|347.28|350.18|347.28|349.7|346.8|23
1644287210000|2022-02-08 02:26:50|350.26|347.36|350.24|347.34|350.28|347.38|350.14|347.24|18
1644287220000|2022-02-08 02:27:00|350.17|347.27|350.13|347.23|350.18|347.28|350.12|347.22|16
1644287230000|2022-02-08 02:27:10|350.15|347.25|350.09|347.19|350.15|347.25|350.03|347.13|21
1644287240000|2022-02-08 02:27:20|350.08|347.18|350.07|347.17|350.14|347.24|350.07|347.17|16
1644287250000|2022-02-08 02:27:30|350.09|347.19|350.11|347.21|350.14|347.24|350.03|347.13|20
1644287260000|2022-02-08 02:27:40|350.1|347.2|350.11|347.21|350.17|347.27|350.1|347.2|15
1644287270000|2022-02-08 02:27:50|350.1|347.2|350.14|347.24|350.17|347.27|350.1|347.2|22
1644287280000|2022-02-08 02:28:00|350.15|347.25|350.12|347.22|350.19|347.29|350.12|347.22|18
1644287290000|2022-02-08 02:28:10|350.13|347.23|350.04|347.14|350.15|347.25|350.04|347.14|22
1644287300000|2022-02-08 02:28:20|350.05|347.15|349.87|346.97|350.07|347.17|349.85|346.95|16
1644287310000|2022-02-08 02:28:30|349.86|346.96|349.77|346.87|349.88|346.98|349.72|346.82|21
1644287320000|2022-02-08 02:28:40|349.76|346.86|349.85|346.95|349.88|346.98|349.76|346.86|19
1644287330000|2022-02-08 02:28:50|349.84|346.94|349.74|346.84|349.87|346.97|349.71|346.81|18
1644287340000|2022-02-08 02:29:00|349.76|346.86|349.84|346.94|349.87|346.97|349.75|346.85|21
1644287350000|2022-02-08 02:29:10|349.87|346.97|349.73|346.83|349.87|346.97|349.72|346.82|19
1644287360000|2022-02-08 02:29:20|349.76|346.86|349.76|346.86|349.79|346.89|349.74|346.84|14
1644287370000|2022-02-08 02:29:30|349.72|346.82|349.77|346.87|349.79|346.89|349.72|346.82|14
1644287380000|2022-02-08 02:29:40|349.82|346.92|349.63|346.73|349.86|346.96|349.59|346.69|32
1644287390000|2022-02-08 02:29:50|349.62|346.72|349.59|346.69|349.63|346.73|349.57|346.67|15
1644287400000|2022-02-08 02:30:00|349.58|346.68|349.63|346.73|349.67|346.77|349.52|346.62|21
1644287410000|2022-02-08 02:30:10|349.62|346.72|349.7|346.8|349.7|346.8|349.62|346.72|7
1644287420000|2022-02-08 02:30:20|349.74|346.84|349.84|346.94|349.84|346.94|349.74|346.84|18
1644287430000|2022-02-08 02:30:30|349.85|346.95|350.12|347.22|350.16|347.26|349.79|346.89|12
1644287440000|2022-02-08 02:30:40|350.13|347.23|349.98|347.08|350.13|347.23|349.87|346.97|20
1644287450000|2022-02-08 02:30:50|349.97|347.07|350.02|347.12|350.03|347.13|349.97|347.07|13
1644287460000|2022-02-08 02:31:00|350|347.1|350.07|347.17|350.12|347.22|350|347.1|19
1644287470000|2022-02-08 02:31:10|350.1|347.2|350.05|347.15|350.1|347.2|350.04|347.14|15
1644287480000|2022-02-08 02:31:20|350.04|347.14|350.09|347.19|350.09|347.19|350.04|347.14|18
1644287490000|2022-02-08 02:31:30|350.1|347.2|350.16|347.26|350.17|347.27|350.1|347.2|8
1644287500000|2022-02-08 02:31:40|350.12|347.22|350.15|347.25|350.16|347.26|350.12|347.22|7
1644287510000|2022-02-08 02:31:50|350.16|347.26|350.16|347.26|350.17|347.27|350.15|347.25|7
1644287530000|2022-02-08 02:32:10|350.17|347.27|350.18|347.28|350.19|347.29|350.17|347.27|3
1644287540000|2022-02-08 02:32:20|350.19|347.29|350.19|347.29|350.2|347.3|350.18|347.28|5
1644287550000|2022-02-08 02:32:30|350.18|347.28|350.21|347.31|350.21|347.31|350.17|347.27|5
1644287560000|2022-02-08 02:32:40|350.24|347.34|350.22|347.32|350.24|347.34|350.17|347.27|13
1644287570000|2022-02-08 02:32:50|350.23|347.33|350.39|347.49|350.5|347.6|350.23|347.33|22
1644287580000|2022-02-08 02:33:00|350.38|347.48|350.39|347.49|350.41|347.51|350.37|347.47|10
1644287590000|2022-02-08 02:33:10|350.41|347.51|350.41|347.51|350.41|347.51|350.41|347.51|1
1644287600000|2022-02-08 02:33:20|350.4|347.5|350.45|347.55|350.46|347.56|350.33|347.43|13
1644287610000|2022-02-08 02:33:30|350.47|347.57|350.47|347.57|350.49|347.59|350.46|347.56|14
1644287620000|2022-02-08 02:33:40|350.48|347.58|350.54|347.64|350.54|347.64|350.48|347.58|8
1644287630000|2022-02-08 02:33:50|350.57|347.67|350.59|347.69|350.59|347.69|350.57|347.67|3
1644287640000|2022-02-08 02:34:00|350.58|347.68|350.68|347.78|350.68|347.78|350.58|347.68|7
1644287650000|2022-02-08 02:34:10|350.69|347.79|350.91|348.01|350.91|348.01|350.67|347.77|20
1644287660000|2022-02-08 02:34:20|350.87|347.97|350.78|347.88|350.88|347.98|350.76|347.86|26
1644287670000|2022-02-08 02:34:30|350.79|347.89|350.95|348.05|350.95|348.05|350.79|347.89|26
1644287680000|2022-02-08 02:34:40|350.92|348.02|351.07|348.17|351.13|348.23|350.92|348.02|30
1644287690000|2022-02-08 02:34:50|351.1|348.2|351.09|348.19|351.11|348.21|351.05|348.15|20
1644287700000|2022-02-08 02:35:00|351.05|348.15|351|348.1|351.1|348.2|351|348.1|23
1644287710000|2022-02-08 02:35:10|351.01|348.11|350.88|347.98|351.08|348.18|350.88|347.98|25
1644287720000|2022-02-08 02:35:20|350.87|347.97|350.95|348.05|350.95|348.05|350.86|347.96|24
1644287730000|2022-02-08 02:35:30|350.96|348.06|350.99|348.09|351.01|348.11|350.93|348.03|25
1644287740000|2022-02-08 02:35:40|350.95|348.05|350.92|348.02|351.01|348.11|350.88|347.98|20
1644287750000|2022-02-08 02:35:50|350.93|348.03|350.95|348.05|350.97|348.07|350.93|348.03|13
1644287760000|2022-02-08 02:36:00|350.97|348.07|351.09|348.19|351.09|348.19|350.97|348.07|15
1644287770000|2022-02-08 02:36:10|351.1|348.2|351.12|348.22|351.14|348.24|351.08|348.18|21
1644287780000|2022-02-08 02:36:20|351.13|348.23|351.11|348.21|351.13|348.23|351.08|348.18|14
1644287790000|2022-02-08 02:36:30|351.13|348.23|350.96|348.06|351.13|348.23|350.93|348.03|22
1644287800000|2022-02-08 02:36:40|350.97|348.07|350.94|348.04|351.02|348.12|350.93|348.03|17
1644287810000|2022-02-08 02:36:50|350.95|348.05|351.01|348.11|351.01|348.11|350.95|348.05|7
1644287820000|2022-02-08 02:37:00|351.02|348.12|351.1|348.2|351.13|348.23|351.02|348.12|17
1644287830000|2022-02-08 02:37:10|351.09|348.19|351.05|348.15|351.1|348.2|351.01|348.11|12
1644287840000|2022-02-08 02:37:20|351.06|348.16|351.06|348.16|351.09|348.19|351.05|348.15|14
1644287850000|2022-02-08 02:37:30|351.05|348.15|351.19|348.29|351.19|348.29|351.05|348.15|21
1644287860000|2022-02-08 02:37:40|351.2|348.3|351.18|348.28|351.2|348.3|351.13|348.23|19
1644287870000|2022-02-08 02:37:50|351.2|348.3|351.29|348.39|351.3|348.4|351.2|348.3|18
1644287880000|2022-02-08 02:38:00|351.28|348.38|351.13|348.23|351.28|348.38|351.11|348.21|21
1644287890000|2022-02-08 02:38:10|351.12|348.22|351.1|348.2|351.12|348.22|351.09|348.19|11
1644287900000|2022-02-08 02:38:20|351.08|348.18|351.1|348.2|351.1|348.2|351.08|348.18|13
1644287910000|2022-02-08 02:38:30|351.08|348.18|351.06|348.16|351.15|348.25|351.06|348.16|23
1644287920000|2022-02-08 02:38:40|351.01|348.11|350.97|348.07|351.02|348.12|350.93|348.03|19
1644287930000|2022-02-08 02:38:50|350.96|348.06|350.94|348.04|350.99|348.09|350.92|348.02|17
1644287940000|2022-02-08 02:39:00|350.93|348.03|350.93|348.03|350.93|348.03|350.92|348.02|3
1644287950000|2022-02-08 02:39:10|350.92|348.02|350.96|348.06|351.01|348.11|350.92|348.02|16
1644287960000|2022-02-08 02:39:20|350.95|348.05|351.04|348.14|351.05|348.15|350.95|348.05|17
1644287970000|2022-02-08 02:39:30|351.03|348.13|350.98|348.08|351.04|348.14|350.96|348.06|17
1644287980000|2022-02-08 02:39:40|350.99|348.09|350.99|348.09|351|348.1|350.98|348.08|5
1644287990000|2022-02-08 02:39:50|351.01|348.11|350.93|348.03|351.05|348.15|350.92|348.02|26
1644288000000|2022-02-08 02:40:00|350.92|348.02|350.83|347.93|351.06|348.16|350.83|347.93|20
1644288010000|2022-02-08 02:40:10|350.82|347.92|350.81|347.91|350.86|347.96|350.81|347.91|13
1644288020000|2022-02-08 02:40:20|350.8|347.9|350.76|347.86|350.83|347.93|350.75|347.85|22
1644288030000|2022-02-08 02:40:30|350.79|347.89|350.8|347.9|350.82|347.92|350.68|347.78|16
1644288040000|2022-02-08 02:40:40|350.79|347.89|350.83|347.93|350.85|347.95|350.78|347.88|13
1644288050000|2022-02-08 02:40:50|350.89|347.99|351.14|348.24|351.21|348.31|350.89|347.99|28
1644288060000|2022-02-08 02:41:00|351.11|348.21|351.17|348.27|351.2|348.3|351.1|348.2|23
1644288070000|2022-02-08 02:41:10|351.18|348.28|351.14|348.24|351.18|348.28|351.12|348.22|10
1644288080000|2022-02-08 02:41:20|351.13|348.23|350.97|348.07|351.13|348.23|350.94|348.04|23
1644288090000|2022-02-08 02:41:30|350.94|348.04|350.79|347.89|350.97|348.07|350.78|347.88|25
1644288100000|2022-02-08 02:41:40|350.8|347.9|350.81|347.91|350.84|347.94|350.79|347.89|16
1644288110000|2022-02-08 02:41:50|350.8|347.9|350.81|347.91|350.83|347.93|350.79|347.89|10
1644288120000|2022-02-08 02:42:00|350.79|347.89|350.72|347.82|350.83|347.93|350.72|347.82|19
1644288130000|2022-02-08 02:42:10|350.73|347.83|350.59|347.69|350.74|347.84|350.51|347.61|27
1644288140000|2022-02-08 02:42:20|350.57|347.67|350.55|347.65|350.57|347.67|350.52|347.62|17
1644288150000|2022-02-08 02:42:30|350.56|347.66|350.6|347.7|350.6|347.7|350.52|347.62|24
1644288160000|2022-02-08 02:42:40|350.59|347.69|350.61|347.71|350.62|347.72|350.54|347.64|14
1644288170000|2022-02-08 02:42:50|350.62|347.72|350.61|347.71|350.62|347.72|350.57|347.67|5
1644288180000|2022-02-08 02:43:00|350.6|347.7|350.76|347.86|350.86|347.96|350.6|347.7|22
1644288190000|2022-02-08 02:43:10|350.78|347.88|350.59|347.69|350.78|347.88|350.59|347.69|23
1644288200000|2022-02-08 02:43:20|350.57|347.67|350.63|347.73|350.64|347.74|350.57|347.67|13
1644288210000|2022-02-08 02:43:30|350.64|347.74|350.69|347.79|350.73|347.83|350.64|347.74|10
1644288220000|2022-02-08 02:43:40|350.7|347.8|350.91|348.01|350.91|348.01|350.69|347.79|17
1644288230000|2022-02-08 02:43:50|350.9|348|350.89|347.99|350.93|348.03|350.87|347.97|19
1644288240000|2022-02-08 02:44:00|350.91|348.01|350.85|347.95|350.93|348.03|350.85|347.95|13
1644288250000|2022-02-08 02:44:10|350.86|347.96|351.08|348.18|351.09|348.19|350.86|347.96|22
1644288260000|2022-02-08 02:44:20|351.07|348.17|351.13|348.23|351.15|348.25|351.07|348.17|14
1644288270000|2022-02-08 02:44:30|351.14|348.24|351.18|348.28|351.23|348.33|351.14|348.24|17
1644288280000|2022-02-08 02:44:40|351.19|348.29|351.22|348.32|351.22|348.32|351.17|348.27|6
1644288290000|2022-02-08 02:44:50|351.23|348.33|351.28|348.38|351.29|348.39|351.23|348.33|3
1644288300000|2022-02-08 02:45:00|351.3|348.4|351.41|348.51|351.41|348.51|351.28|348.38|13
1644288310000|2022-02-08 02:45:10|351.42|348.52|351.39|348.49|351.45|348.55|351.37|348.47|8
1644288320000|2022-02-08 02:45:20|351.38|348.48|351.42|348.52|351.43|348.53|351.38|348.48|6
1644288330000|2022-02-08 02:45:30|351.43|348.53|351.43|348.53|351.43|348.53|351.43|348.53|1
1644288340000|2022-02-08 02:45:40|351.45|348.55|351.44|348.54|351.48|348.58|351.39|348.49|9
1644288350000|2022-02-08 02:45:50|351.43|348.53|351.35|348.45|351.44|348.54|351.34|348.44|19
1644288360000|2022-02-08 02:46:00|351.36|348.46|351.38|348.48|351.45|348.55|351.36|348.46|15
1644288370000|2022-02-08 02:46:10|351.39|348.49|351.41|348.51|351.42|348.52|351.39|348.49|7
1644288380000|2022-02-08 02:46:20|351.34|348.44|351.41|348.51|351.41|348.51|351.34|348.44|4
1644288390000|2022-02-08 02:46:30|351.39|348.49|351.31|348.41|351.42|348.52|351.31|348.41|8
1644288400000|2022-02-08 02:46:40|351.32|348.42|351.17|348.27|351.33|348.43|351.17|348.27|16
1644288410000|2022-02-08 02:46:50|351.18|348.28|351.19|348.29|351.19|348.29|351.18|348.28|4
1644288420000|2022-02-08 02:47:00|351.2|348.3|351.17|348.27|351.22|348.32|351.14|348.24|18
1644288430000|2022-02-08 02:47:10|351.16|348.26|351.05|348.15|351.17|348.27|351.05|348.15|18
1644288440000|2022-02-08 02:47:20|351.01|348.11|350.99|348.09|351.04|348.14|350.98|348.08|15
1644288450000|2022-02-08 02:47:30|351|348.1|350.91|348.01|351.02|348.12|350.81|347.91|25
1644288460000|2022-02-08 02:47:40|350.92|348.02|350.9|348|351.02|348.12|350.85|347.95|21
1644288470000|2022-02-08 02:47:50|350.88|347.98|350.92|348.02|350.97|348.07|350.8|347.9|25
1644288480000|2022-02-08 02:48:00|350.87|347.97|350.71|347.81|350.87|347.97|350.67|347.77|20
1644288490000|2022-02-08 02:48:10|350.74|347.84|350.67|347.77|350.75|347.85|350.65|347.75|11
1644288500000|2022-02-08 02:48:20|350.66|347.76|350.66|347.76|350.71|347.81|350.66|347.76|9
1644288510000|2022-02-08 02:48:30|350.65|347.75|350.6|347.7|350.66|347.76|350.55|347.65|13
1644288520000|2022-02-08 02:48:40|350.48|347.58|350.41|347.51|350.55|347.65|350.33|347.43|29
1644288530000|2022-02-08 02:48:50|350.39|347.49|350.13|347.23|350.4|347.5|350.1|347.2|26
1644288540000|2022-02-08 02:49:00|350.15|347.25|350.15|347.25|350.22|347.32|350.1|347.2|16
1644288550000|2022-02-08 02:49:10|350.16|347.26|350.14|347.24|350.19|347.29|350.07|347.17|17
1644288560000|2022-02-08 02:49:20|350.09|347.19|350.13|347.23|350.14|347.24|350.06|347.16|13
1644288570000|2022-02-08 02:49:30|350.14|347.24|350.02|347.12|350.14|347.24|349.96|347.06|27
1644288580000|2022-02-08 02:49:40|350.01|347.11|349.74|346.84|350.04|347.14|349.74|346.84|28
1644288590000|2022-02-08 02:49:50|349.72|346.82|349.72|346.82|349.78|346.88|349.62|346.72|21
1644288600000|2022-02-08 02:50:00|349.73|346.83|349.74|346.84|349.76|346.86|349.64|346.74|18
1644288610000|2022-02-08 02:50:10|349.72|346.82|349.63|346.73|349.74|346.84|349.63|346.73|18
1644288620000|2022-02-08 02:50:20|349.62|346.72|349.59|346.69|349.62|346.72|349.53|346.63|21
1644288630000|2022-02-08 02:50:30|349.6|346.7|349.57|346.67|349.6|346.7|349.54|346.64|17
1644288640000|2022-02-08 02:50:40|349.56|346.66|349.55|346.65|349.58|346.68|349.53|346.63|17
1644288650000|2022-02-08 02:50:50|349.56|346.66|349.51|346.61|349.56|346.66|349.49|346.59|23
1644288660000|2022-02-08 02:51:00|349.53|346.63|349.54|346.64|349.56|346.66|349.47|346.57|18
1644288670000|2022-02-08 02:51:10|349.55|346.65|349.53|346.63|349.57|346.67|349.53|346.63|16
1644288680000|2022-02-08 02:51:20|349.54|346.64|349.53|346.63|349.59|346.69|349.51|346.61|19
1644288690000|2022-02-08 02:51:30|349.54|346.64|349.79|346.89|349.87|346.97|349.54|346.64|28
1644288700000|2022-02-08 02:51:40|349.8|346.9|349.84|346.94|349.88|346.98|349.78|346.88|20
1644288710000|2022-02-08 02:51:50|349.83|346.93|349.85|346.95|349.85|346.95|349.77|346.87|17
1644288720000|2022-02-08 02:52:00|349.78|346.88|349.76|346.86|349.83|346.93|349.76|346.86|13
1644288730000|2022-02-08 02:52:10|349.77|346.87|349.81|346.91|349.83|346.93|349.75|346.85|24
1644288740000|2022-02-08 02:52:20|349.82|346.92|349.93|347.03|349.95|347.05|349.76|346.86|14
1644288750000|2022-02-08 02:52:30|349.9|347|350.04|347.14|350.04|347.14|349.9|347|5
1644288760000|2022-02-08 02:52:40|350.03|347.13|350.25|347.35|350.25|347.35|350.02|347.12|16
1644288770000|2022-02-08 02:52:50|350.23|347.33|350.28|347.38|350.32|347.42|350.1|347.2|32
1644288780000|2022-02-08 02:53:00|350.29|347.39|350.16|347.26|350.29|347.39|350.15|347.25|16
1644288790000|2022-02-08 02:53:10|350.15|347.25|350.22|347.32|350.22|347.32|350.13|347.23|17
1644288800000|2022-02-08 02:53:20|350.21|347.31|350.32|347.42|350.32|347.42|350.21|347.31|15
1644288810000|2022-02-08 02:53:30|350.31|347.41|350.37|347.47|350.4|347.5|350.25|347.35|16
1644288820000|2022-02-08 02:53:40|350.34|347.44|350.34|347.44|350.35|347.45|350.31|347.41|12
1644288830000|2022-02-08 02:53:50|350.33|347.43|350.37|347.47|350.37|347.47|350.31|347.41|13
1644288840000|2022-02-08 02:54:00|350.36|347.46|350.31|347.41|350.38|347.48|350.3|347.4|18
1644288850000|2022-02-08 02:54:10|350.3|347.4|350.32|347.42|350.33|347.43|350.29|347.39|11
1644288860000|2022-02-08 02:54:20|350.31|347.41|350.3|347.4|350.33|347.43|350.29|347.39|19
1644288870000|2022-02-08 02:54:30|350.31|347.41|350.3|347.4|350.33|347.43|350.3|347.4|7
1644288880000|2022-02-08 02:54:40|350.32|347.42|350.33|347.43|350.35|347.45|350.31|347.41|12
1644288890000|2022-02-08 02:54:50|350.31|347.41|350.2|347.3|350.31|347.41|350.19|347.29|12
1644288900000|2022-02-08 02:55:00|350.15|347.25|350.1|347.2|350.17|347.27|350.06|347.16|25
1644288910000|2022-02-08 02:55:10|350.09|347.19|350.17|347.27|350.18|347.28|350.08|347.18|19
1644288920000|2022-02-08 02:55:20|350.18|347.28|350.31|347.41|350.32|347.42|350.18|347.28|24
1644288930000|2022-02-08 02:55:30|350.25|347.35|350.36|347.46|350.37|347.47|350.25|347.35|23
1644288940000|2022-02-08 02:55:40|350.31|347.41|350.35|347.45|350.36|347.46|350.29|347.39|20
1644288950000|2022-02-08 02:55:50|350.32|347.42|350.33|347.43|350.34|347.44|350.25|347.35|13
1644288960000|2022-02-08 02:56:00|350.34|347.44|350.36|347.46|350.39|347.49|350.3|347.4|19
1644288970000|2022-02-08 02:56:10|350.38|347.48|350.32|347.42|350.39|347.49|350.29|347.39|23
1644288980000|2022-02-08 02:56:20|350.34|347.44|350.26|347.36|350.35|347.45|350.24|347.34|17
1644288990000|2022-02-08 02:56:30|350.25|347.35|350.18|347.28|350.29|347.39|350.15|347.25|19
1644289000000|2022-02-08 02:56:40|350.17|347.27|350.08|347.18|350.2|347.3|350.07|347.17|16
1644289010000|2022-02-08 02:56:50|350.1|347.2|350.13|347.23|350.16|347.26|350.1|347.2|11
1644289020000|2022-02-08 02:57:00|350.14|347.24|350.1|347.2|350.15|347.25|350.05|347.15|21
1644289030000|2022-02-08 02:57:10|350.09|347.19|350.09|347.19|350.11|347.21|350.08|347.18|9
1644289040000|2022-02-08 02:57:20|350.08|347.18|350.36|347.46|350.36|347.46|350.05|347.15|22
1644289050000|2022-02-08 02:57:30|350.35|347.45|350.38|347.48|350.38|347.48|350.31|347.41|15
1644289060000|2022-02-08 02:57:40|350.39|347.49|350.33|347.43|350.39|347.49|350.29|347.39|15
1644289070000|2022-02-08 02:57:50|350.35|347.45|350.11|347.21|350.37|347.47|350.1|347.2|27
1644289080000|2022-02-08 02:58:00|350.15|347.25|350.12|347.22|350.17|347.27|350.07|347.17|23
1644289090000|2022-02-08 02:58:10|350.1|347.2|350.12|347.22|350.14|347.24|350.09|347.19|13
1644289100000|2022-02-08 02:58:20|350.13|347.23|350.25|347.35|350.26|347.36|350.11|347.21|23
1644289110000|2022-02-08 02:58:30|350.26|347.36|350.39|347.49|350.39|347.49|350.21|347.31|25
1644289120000|2022-02-08 02:58:40|350.37|347.47|350.66|347.76|350.66|347.76|350.36|347.46|23
1644289130000|2022-02-08 02:58:50|350.67|347.77|350.71|347.81|350.74|347.84|350.61|347.71|14
1644289140000|2022-02-08 02:59:00|350.72|347.82|350.58|347.68|350.73|347.83|350.57|347.67|20
1644289150000|2022-02-08 02:59:10|350.57|347.67|350.32|347.42|350.62|347.72|350.27|347.37|28
1644289160000|2022-02-08 02:59:20|350.28|347.38|350.41|347.51|350.41|347.51|350.22|347.32|20
1644289170000|2022-02-08 02:59:30|350.35|347.45|350.45|347.55|350.51|347.61|350.35|347.45|22
1644289180000|2022-02-08 02:59:40|350.46|347.56|350.47|347.57|350.49|347.59|350.45|347.55|16
1644289190000|2022-02-08 02:59:50|350.45|347.55|350.45|347.55|350.48|347.58|350.43|347.53|9
1644289200000|2022-02-08 03:00:00|350.43|347.53|350.45|347.55|350.58|347.68|350.42|347.52|29
1644289210000|2022-02-08 03:00:10|350.46|347.56|350.22|347.32|350.46|347.56|350.19|347.29|23
1644289220000|2022-02-08 03:00:20|350.21|347.31|350.04|347.14|350.25|347.35|350.04|347.14|27
1644289230000|2022-02-08 03:00:30|350.02|347.12|349.62|346.72|350.13|347.23|349.6|346.7|30
1644289240000|2022-02-08 03:00:40|349.68|346.78|349.69|346.79|349.7|346.8|349.6|346.7|26
1644289250000|2022-02-08 03:00:50|349.72|346.82|349.71|346.81|349.76|346.86|349.64|346.74|22
1644289260000|2022-02-08 03:01:00|349.7|346.8|349.54|346.64|349.7|346.8|349.54|346.64|22
1644289270000|2022-02-08 03:01:10|349.58|346.68|349.66|346.76|349.76|346.86|349.51|346.61|31
1644289280000|2022-02-08 03:01:20|349.62|346.72|349.64|346.74|349.66|346.76|349.62|346.72|5
1644289290000|2022-02-08 03:01:30|349.65|346.75|349.57|346.67|349.71|346.81|349.56|346.66|25
1644289300000|2022-02-08 03:01:40|349.65|346.75|349.56|346.66|349.65|346.75|349.48|346.58|25
1644289310000|2022-02-08 03:01:50|349.58|346.68|349.68|346.78|349.69|346.79|349.58|346.68|21
1644289320000|2022-02-08 03:02:00|349.62|346.72|349.67|346.77|349.67|346.77|349.6|346.7|19
1644289330000|2022-02-08 03:02:10|349.66|346.76|349.63|346.73|349.67|346.77|349.61|346.71|13
1644289340000|2022-02-08 03:02:20|349.64|346.74|349.65|346.75|349.65|346.75|349.57|346.67|14
1644289350000|2022-02-08 03:02:30|349.64|346.74|349.61|346.71|349.65|346.75|349.56|346.66|13
1644289360000|2022-02-08 03:02:40|349.59|346.69|349.6|346.7|349.64|346.74|349.58|346.68|17
1644289370000|2022-02-08 03:02:50|349.58|346.68|349.51|346.61|349.58|346.68|349.48|346.58|21
1644289380000|2022-02-08 03:03:00|349.52|346.62|349.58|346.68|349.6|346.7|349.52|346.62|8
1644289390000|2022-02-08 03:03:10|349.57|346.67|349.63|346.73|349.64|346.74|349.55|346.65|18
1644289400000|2022-02-08 03:03:20|349.56|346.66|349.88|346.98|349.89|346.99|349.56|346.66|26
1644289410000|2022-02-08 03:03:30|349.9|347|349.96|347.06|349.99|347.09|349.9|347|16
1644289420000|2022-02-08 03:03:40|349.97|347.07|349.96|347.06|349.97|347.07|349.93|347.03|7
1644289430000|2022-02-08 03:03:50|349.95|347.05|349.94|347.04|349.98|347.08|349.89|346.99|17
1644289440000|2022-02-08 03:04:00|349.95|347.05|350.27|347.37|350.27|347.37|349.95|347.05|20
1644289450000|2022-02-08 03:04:10|350.36|347.46|350.39|347.49|350.4|347.5|350.36|347.46|6
1644289460000|2022-02-08 03:04:20|350.38|347.48|350.44|347.54|350.52|347.62|350.31|347.41|24
1644289470000|2022-02-08 03:04:30|350.45|347.55|350.36|347.46|350.51|347.61|350.35|347.45|25
1644289480000|2022-02-08 03:04:40|350.35|347.45|350.37|347.47|350.41|347.51|350.35|347.45|21
1644289490000|2022-02-08 03:04:50|350.36|347.46|350.44|347.54|350.45|347.55|350.36|347.46|19
1644289500000|2022-02-08 03:05:00|350.43|347.53|350.43|347.53|350.44|347.54|350.39|347.49|17
1644289510000|2022-02-08 03:05:10|350.48|347.58|350.4|347.5|350.48|347.58|350.39|347.49|13
1644289520000|2022-02-08 03:05:20|350.39|347.49|350.39|347.49|350.41|347.51|350.38|347.48|15
1644289530000|2022-02-08 03:05:30|350.4|347.5|350.37|347.47|350.44|347.54|350.34|347.44|22
1644289540000|2022-02-08 03:05:40|350.42|347.52|350.49|347.59|350.51|347.61|350.37|347.47|20
1644289550000|2022-02-08 03:05:50|350.5|347.6|350.49|347.59|350.5|347.6|350.42|347.52|20
1644289560000|2022-02-08 03:06:00|350.5|347.6|350.53|347.63|350.53|347.63|350.49|347.59|16
1644289570000|2022-02-08 03:06:10|350.54|347.64|350.55|347.65|350.56|347.66|350.5|347.6|20
1644289580000|2022-02-08 03:06:20|350.53|347.63|350.53|347.63|350.56|347.66|350.46|347.56|15
1644289590000|2022-02-08 03:06:30|350.52|347.62|350.52|347.62|350.53|347.63|350.5|347.6|8
1644289600000|2022-02-08 03:06:40|350.54|347.64|350.57|347.67|350.59|347.69|350.52|347.62|12
1644289610000|2022-02-08 03:06:50|350.58|347.68|350.55|347.65|350.58|347.68|350.52|347.62|9
1644289620000|2022-02-08 03:07:00|350.56|347.66|350.59|347.69|350.59|347.69|350.51|347.61|13
1644289630000|2022-02-08 03:07:10|350.6|347.7|350.6|347.7|350.61|347.71|350.52|347.62|12
1644289640000|2022-02-08 03:07:20|350.65|347.75|350.83|347.93|350.91|348.01|350.65|347.75|25
1644289650000|2022-02-08 03:07:30|350.84|347.94|350.82|347.92|350.89|347.99|350.8|347.9|13
1644289660000|2022-02-08 03:07:40|350.83|347.93|350.76|347.86|350.83|347.93|350.74|347.84|15
1644289670000|2022-02-08 03:07:50|350.75|347.85|350.7|347.8|350.77|347.87|350.7|347.8|20
1644289680000|2022-02-08 03:08:00|350.69|347.79|350.73|347.83|350.76|347.86|350.69|347.79|20
1644289690000|2022-02-08 03:08:10|350.74|347.84|350.57|347.67|350.75|347.85|350.56|347.66|24
1644289700000|2022-02-08 03:08:20|350.56|347.66|350.69|347.79|350.72|347.82|350.53|347.63|26
1644289710000|2022-02-08 03:08:30|350.7|347.8|351.19|348.29|351.19|348.29|350.69|347.79|31
1644289720000|2022-02-08 03:08:40|351.18|348.28|351.4|348.5|351.43|348.53|351.16|348.26|29
1644289730000|2022-02-08 03:08:50|351.32|348.42|351.32|348.42|351.48|348.58|351.22|348.32|27
1644289740000|2022-02-08 03:09:00|351.35|348.45|351.31|348.41|351.44|348.54|351.31|348.41|31
1644289750000|2022-02-08 03:09:10|351.32|348.42|351.15|348.25|351.33|348.43|351.13|348.23|23
1644289760000|2022-02-08 03:09:20|351.14|348.24|351.18|348.28|351.22|348.32|351.14|348.24|20
1644289770000|2022-02-08 03:09:30|351.17|348.27|351.18|348.28|351.21|348.31|351.16|348.26|13
1644289780000|2022-02-08 03:09:40|351.2|348.3|351.14|348.24|351.2|348.3|351.05|348.15|23
1644289790000|2022-02-08 03:09:50|351.18|348.28|351.22|348.32|351.28|348.38|351.01|348.11|27
1644289800000|2022-02-08 03:10:00|351.21|348.31|351.2|348.3|351.21|348.31|351.18|348.28|15
1644289810000|2022-02-08 03:10:10|351.18|348.28|351.07|348.17|351.19|348.29|351.05|348.15|15
1644289820000|2022-02-08 03:10:20|351.08|348.18|351|348.1|351.12|348.22|350.98|348.08|18
1644289830000|2022-02-08 03:10:30|350.98|348.08|350.95|348.05|351.01|348.11|350.95|348.05|13
1644289840000|2022-02-08 03:10:40|351|348.1|351.11|348.21|351.15|348.25|351|348.1|21
1644289850000|2022-02-08 03:10:50|351.1|348.2|351.2|348.3|351.2|348.3|351.1|348.2|19
1644289860000|2022-02-08 03:11:00|351.19|348.29|351.32|348.42|351.32|348.42|351.19|348.29|19
1644289870000|2022-02-08 03:11:10|351.31|348.41|351.27|348.37|351.32|348.42|351.25|348.35|8
1644289880000|2022-02-08 03:11:20|351.26|348.36|351.17|348.27|351.26|348.36|351.17|348.27|10
1644289890000|2022-02-08 03:11:30|351.16|348.26|351.11|348.21|351.17|348.27|351.11|348.21|9
1644289900000|2022-02-08 03:11:40|351.1|348.2|351.09|348.19|351.12|348.22|351.06|348.16|20
1644289910000|2022-02-08 03:11:50|351.08|348.18|351|348.1|351.09|348.19|351|348.1|13
1644289920000|2022-02-08 03:12:00|351.01|348.11|350.99|348.09|351.03|348.13|350.97|348.07|14
1644289930000|2022-02-08 03:12:10|351.02|348.12|350.8|347.9|351.02|348.12|350.8|347.9|23
1644289940000|2022-02-08 03:12:20|350.79|347.89|350.67|347.77|350.8|347.9|350.63|347.73|19
1644289950000|2022-02-08 03:12:30|350.66|347.76|350.8|347.9|350.93|348.03|350.62|347.72|26
1644289960000|2022-02-08 03:12:40|350.81|347.91|350.79|347.89|350.81|347.91|350.75|347.85|10
1644289970000|2022-02-08 03:12:50|350.8|347.9|350.73|347.83|350.82|347.92|350.73|347.83|12
1644289980000|2022-02-08 03:13:00|350.74|347.84|350.76|347.86|350.81|347.91|350.73|347.83|15
1644289990000|2022-02-08 03:13:10|350.77|347.87|350.66|347.76|350.77|347.87|350.66|347.76|7
1644290000000|2022-02-08 03:13:20|350.67|347.77|350.53|347.63|350.68|347.78|350.5|347.6|19
1644290010000|2022-02-08 03:13:30|350.52|347.62|350.52|347.62|350.54|347.64|350.47|347.57|24
1644290020000|2022-02-08 03:13:40|350.49|347.59|350.73|347.83|350.73|347.83|350.48|347.58|19
1644290030000|2022-02-08 03:13:50|350.72|347.82|350.73|347.83|350.81|347.91|350.71|347.81|18
1644290040000|2022-02-08 03:14:00|350.75|347.85|350.69|347.79|350.76|347.86|350.69|347.79|18
1644290050000|2022-02-08 03:14:10|350.7|347.8|350.7|347.8|350.73|347.83|350.7|347.8|13
1644290060000|2022-02-08 03:14:20|350.69|347.79|350.7|347.8|350.7|347.8|350.69|347.79|2
1644290070000|2022-02-08 03:14:30|350.71|347.81|350.71|347.81|350.71|347.81|350.7|347.8|3
1644290080000|2022-02-08 03:14:40|350.7|347.8|350.72|347.82|350.72|347.82|350.59|347.69|19
1644290090000|2022-02-08 03:14:50|350.71|347.81|350.69|347.79|350.71|347.81|350.67|347.77|10
1644290100000|2022-02-08 03:15:00|350.7|347.8|350.72|347.82|350.78|347.88|350.7|347.8|17
1644290110000|2022-02-08 03:15:10|350.73|347.83|350.77|347.87|350.78|347.88|350.73|347.83|15
1644290120000|2022-02-08 03:15:20|350.81|347.91|350.89|347.99|350.93|348.03|350.81|347.91|15
1644290130000|2022-02-08 03:15:30|350.91|348.01|351.1|348.2|351.16|348.26|350.91|348.01|14
1644290140000|2022-02-08 03:15:40|351.07|348.17|351.11|348.21|351.13|348.23|351.07|348.17|16
1644290150000|2022-02-08 03:15:50|351.12|348.22|351.12|348.22|351.16|348.26|351.11|348.21|13
1644290160000|2022-02-08 03:16:00|351.11|348.21|351.11|348.21|351.11|348.21|351.09|348.19|6
1644290170000|2022-02-08 03:16:10|351.1|348.2|351.02|348.12|351.1|348.2|351.01|348.11|9
1644290180000|2022-02-08 03:16:20|351.03|348.13|351.08|348.18|351.09|348.19|351.02|348.12|15
1644290190000|2022-02-08 03:16:30|351.09|348.19|351|348.1|351.09|348.19|350.99|348.09|15
1644290200000|2022-02-08 03:16:40|351.01|348.11|351.02|348.12|351.03|348.13|351.01|348.11|3
1644290210000|2022-02-08 03:16:50|351.03|348.13|351.04|348.14|351.04|348.14|351.02|348.12|8
1644290220000|2022-02-08 03:17:00|351.03|348.13|351.15|348.25|351.18|348.28|351.03|348.13|21
1644290230000|2022-02-08 03:17:10|351.16|348.26|351.17|348.27|351.2|348.3|351.14|348.24|14
1644290240000|2022-02-08 03:17:20|351.18|348.28|351.2|348.3|351.25|348.35|351.17|348.27|18
1644290250000|2022-02-08 03:17:30|351.21|348.31|351.06|348.16|351.21|348.31|351.01|348.11|23
1644290260000|2022-02-08 03:17:40|351.05|348.15|351.03|348.13|351.07|348.17|351.02|348.12|17
1644290270000|2022-02-08 03:17:50|351.1|348.2|351.01|348.11|351.1|348.2|350.91|348.01|24
1644290280000|2022-02-08 03:18:00|351.02|348.12|351.02|348.12|351.06|348.16|351|348.1|13
1644290290000|2022-02-08 03:18:10|351.03|348.13|351.19|348.29|351.19|348.29|351.03|348.13|23
1644290300000|2022-02-08 03:18:20|351.2|348.3|351.21|348.31|351.28|348.38|351.2|348.3|17
1644290310000|2022-02-08 03:18:30|351.22|348.32|351.08|348.18|351.23|348.33|351.04|348.14|21
1644290320000|2022-02-08 03:18:40|351.09|348.19|351.12|348.22|351.12|348.22|351.09|348.19|16
1644290330000|2022-02-08 03:18:50|351.1|348.2|351.21|348.31|351.23|348.33|351.1|348.2|14
1644290340000|2022-02-08 03:19:00|351.23|348.33|351.19|348.29|351.23|348.33|351.15|348.25|10
1644290350000|2022-02-08 03:19:10|351.2|348.3|351.2|348.3|351.24|348.34|351.08|348.18|17
1644290360000|2022-02-08 03:19:20|351.15|348.25|351.07|348.17|351.19|348.29|351.03|348.13|19
1644290370000|2022-02-08 03:19:30|351.06|348.16|351.12|348.22|351.13|348.23|351.06|348.16|14
1644290380000|2022-02-08 03:19:40|351.13|348.23|351.11|348.21|351.14|348.24|351.1|348.2|15
1644290390000|2022-02-08 03:19:50|351.08|348.18|351.12|348.22|351.12|348.22|351.08|348.18|9
1644290400000|2022-02-08 03:20:00|351.13|348.23|351.22|348.32|351.23|348.33|351.1|348.2|25
1644290410000|2022-02-08 03:20:10|351.21|348.31|351.13|348.23|351.21|348.31|351.08|348.18|18
1644290420000|2022-02-08 03:20:20|351.12|348.22|351.16|348.26|351.16|348.26|351.12|348.22|8
1644290430000|2022-02-08 03:20:30|351.12|348.22|351.21|348.31|351.24|348.34|351.12|348.22|13
1644290440000|2022-02-08 03:20:40|351.2|348.3|351.38|348.48|351.47|348.57|351.2|348.3|25
1644290450000|2022-02-08 03:20:50|351.4|348.5|351.31|348.41|351.41|348.51|351.31|348.41|5
1644290460000|2022-02-08 03:21:00|351.29|348.39|351.25|348.35|351.34|348.44|351.24|348.34|17
1644290470000|2022-02-08 03:21:10|351.26|348.36|351.27|348.37|351.28|348.38|351.26|348.36|11
1644290480000|2022-02-08 03:21:20|351.26|348.36|351.23|348.33|351.28|348.38|351.23|348.33|10
1644290490000|2022-02-08 03:21:30|351.24|348.34|351.29|348.39|351.29|348.39|351.2|348.3|19
1644290500000|2022-02-08 03:21:40|351.28|348.38|351.2|348.3|351.28|348.38|351.2|348.3|14
1644290510000|2022-02-08 03:21:50|351.21|348.31|351.22|348.32|351.24|348.34|351.21|348.31|9
1644290520000|2022-02-08 03:22:00|351.23|348.33|351.3|348.4|351.32|348.42|351.23|348.33|12
1644290530000|2022-02-08 03:22:10|351.29|348.39|351.3|348.4|351.31|348.41|351.26|348.36|20
1644290540000|2022-02-08 03:22:20|351.29|348.39|351.31|348.41|351.32|348.42|351.29|348.39|8
1644290550000|2022-02-08 03:22:30|351.28|348.38|351.3|348.4|351.31|348.41|351.28|348.38|7
1644290560000|2022-02-08 03:22:40|351.31|348.41|351.53|348.63|351.56|348.66|351.3|348.4|18
1644290570000|2022-02-08 03:22:50|351.54|348.64|351.51|348.61|351.55|348.65|351.47|348.57|12
1644290580000|2022-02-08 03:23:00|351.53|348.63|351.56|348.66|351.56|348.66|351.53|348.63|4
1644290590000|2022-02-08 03:23:10|351.57|348.67|351.66|348.76|351.66|348.76|351.51|348.61|23
1644290600000|2022-02-08 03:23:20|351.63|348.73|351.62|348.72|351.65|348.75|351.6|348.7|13
1644290610000|2022-02-08 03:23:30|351.61|348.71|351.64|348.74|351.65|348.75|351.6|348.7|10
1644290620000|2022-02-08 03:23:40|351.63|348.73|351.77|348.87|351.77|348.87|351.63|348.73|12
1644290630000|2022-02-08 03:23:50|351.99|349.09|352.05|349.15|352.05|349.15|351.93|349.03|24
1644290640000|2022-02-08 03:24:00|352.06|349.16|352.12|349.22|352.12|349.22|352.02|349.12|8
1644290650000|2022-02-08 03:24:10|352.06|349.16|352.02|349.12|352.15|349.25|352.02|349.12|15
1644290660000|2022-02-08 03:24:20|352.03|349.13|351.74|348.84|352.03|349.13|351.68|348.78|32
1644290670000|2022-02-08 03:24:30|351.71|348.81|351.71|348.81|351.76|348.86|351.69|348.79|20
1644290680000|2022-02-08 03:24:40|351.73|348.83|351.76|348.86|351.8|348.9|351.68|348.78|20
1644290690000|2022-02-08 03:24:50|351.81|348.91|351.79|348.89|351.88|348.98|351.77|348.87|18
1644290700000|2022-02-08 03:25:00|351.76|348.86|351.83|348.93|351.87|348.97|351.76|348.86|10
1644290710000|2022-02-08 03:25:10|351.8|348.9|351.78|348.88|351.8|348.9|351.75|348.85|9
1644290720000|2022-02-08 03:25:20|351.77|348.87|351.78|348.88|351.78|348.88|351.64|348.74|26
1644290730000|2022-02-08 03:25:30|351.77|348.87|351.92|349.02|351.99|349.09|351.72|348.82|14
1644290740000|2022-02-08 03:25:40|351.9|349|351.91|349.01|351.92|349.02|351.86|348.96|9
1644290750000|2022-02-08 03:25:50|351.94|349.04|351.91|349.01|352|349.1|351.9|349|11
1644290760000|2022-02-08 03:26:00|351.95|349.05|351.85|348.95|351.96|349.06|351.85|348.95|24
1644290770000|2022-02-08 03:26:10|351.86|348.96|352.09|349.19|352.09|349.19|351.85|348.95|21
1644290780000|2022-02-08 03:26:20|352.13|349.23|352.21|349.31|352.3|349.4|352.08|349.18|18
1644290790000|2022-02-08 03:26:30|352.22|349.32|352.18|349.28|352.24|349.34|352.15|349.25|19
1644290800000|2022-02-08 03:26:40|352.19|349.29|352.19|349.29|352.2|349.3|352.17|349.27|16
1644290810000|2022-02-08 03:26:50|352.18|349.28|352.1|349.2|352.23|349.33|352.07|349.17|14
1644290820000|2022-02-08 03:27:00|352.09|349.19|352.29|349.39|352.29|349.39|352.09|349.19|22
1644290830000|2022-02-08 03:27:10|352.25|349.35|352.43|349.53|352.43|349.53|352.25|349.35|29
1644290840000|2022-02-08 03:27:20|352.42|349.52|352.55|349.65|352.59|349.69|352.42|349.52|23
1644290850000|2022-02-08 03:27:30|352.57|349.67|352.68|349.78|352.68|349.78|352.55|349.65|13
1644290860000|2022-02-08 03:27:40|352.67|349.77|352.73|349.83|352.75|349.85|352.67|349.77|22
1644290870000|2022-02-08 03:27:50|352.74|349.84|353.39|350.49|353.43|350.53|352.66|349.76|26
1644290880000|2022-02-08 03:28:00|353.38|350.48|353.85|350.95|353.85|350.95|353.38|350.48|23
1644290890000|2022-02-08 03:28:10|353.86|350.96|353.66|350.76|353.89|350.99|353.45|350.55|27
1644290900000|2022-02-08 03:28:20|353.67|350.77|353.61|350.71|353.67|350.77|353.59|350.69|22
1644290910000|2022-02-08 03:28:30|353.63|350.73|353.83|350.93|353.85|350.95|353.61|350.71|20
1644290920000|2022-02-08 03:28:40|353.86|350.96|353.94|351.04|353.97|351.07|353.85|350.95|18
1644290930000|2022-02-08 03:28:50|353.95|351.05|354.01|351.11|354.1|351.2|353.95|351.05|24
1644290940000|2022-02-08 03:29:00|354.05|351.15|354.09|351.19|354.11|351.21|354.03|351.13|17
1644290950000|2022-02-08 03:29:10|354.11|351.21|354.08|351.18|354.16|351.26|354.08|351.18|17
1644290960000|2022-02-08 03:29:20|353.99|351.09|353.87|350.97|354.07|351.17|353.87|350.97|24
1644290970000|2022-02-08 03:29:30|353.88|350.98|353.88|350.98|353.89|350.99|353.85|350.95|15
1644290980000|2022-02-08 03:29:40|353.87|350.97|353.88|350.98|353.9|351|353.85|350.95|12
1644290990000|2022-02-08 03:29:50|353.89|350.99|353.88|350.98|353.9|351|353.85|350.95|17
1644291000000|2022-02-08 03:30:00|353.89|350.99|353.77|350.87|353.93|351.03|353.73|350.83|23
1644291010000|2022-02-08 03:30:10|353.76|350.86|353.76|350.86|353.78|350.88|353.69|350.79|14
1644291020000|2022-02-08 03:30:20|353.77|350.87|353.84|350.94|353.85|350.95|353.76|350.86|21
1644291030000|2022-02-08 03:30:30|353.77|350.87|353.76|350.86|353.78|350.88|353.72|350.82|22
1644291040000|2022-02-08 03:30:40|353.75|350.85|353.7|350.8|353.77|350.87|353.62|350.72|20
1644291050000|2022-02-08 03:30:50|353.66|350.76|353.62|350.72|353.67|350.77|353.5|350.6|21
1644291060000|2022-02-08 03:31:00|353.59|350.69|353.62|350.72|353.63|350.73|353.57|350.67|20
1644291070000|2022-02-08 03:31:10|353.6|350.7|353.73|350.83|353.73|350.83|353.6|350.7|16
1644291080000|2022-02-08 03:31:20|353.72|350.82|353.58|350.68|353.73|350.83|353.58|350.68|22
1644291090000|2022-02-08 03:31:30|353.61|350.71|353.68|350.78|353.7|350.8|353.61|350.71|21
1644291100000|2022-02-08 03:31:40|353.67|350.77|353.66|350.76|353.67|350.77|353.65|350.75|6
1644291110000|2022-02-08 03:31:50|353.68|350.78|353.61|350.71|353.68|350.78|353.6|350.7|15
1644291120000|2022-02-08 03:32:00|353.6|350.7|353.45|350.55|353.6|350.7|353.45|350.55|11
1644291130000|2022-02-08 03:32:10|353.46|350.56|353.44|350.54|353.5|350.6|353.44|350.54|16
1644291140000|2022-02-08 03:32:20|353.43|350.53|353.47|350.57|353.5|350.6|353.41|350.51|21
1644291150000|2022-02-08 03:32:30|353.46|350.56|353.85|350.95|353.86|350.96|353.46|350.56|28
1644291160000|2022-02-08 03:32:40|354|351.1|354.05|351.15|354.15|351.25|354|351.1|27
1644291170000|2022-02-08 03:32:50|354.03|351.13|354.12|351.22|354.16|351.26|354.03|351.13|20
1644291180000|2022-02-08 03:33:00|354.13|351.23|354.07|351.17|354.15|351.25|354|351.1|25
1644291190000|2022-02-08 03:33:10|354.06|351.16|354.06|351.16|354.1|351.2|354.01|351.11|24
1644291200000|2022-02-08 03:33:20|354.05|351.15|353.96|351.06|354.09|351.19|353.96|351.06|20
1644291210000|2022-02-08 03:33:30|353.94|351.04|353.8|350.9|354.01|351.11|353.77|350.87|20
1644291220000|2022-02-08 03:33:40|353.81|350.91|353.67|350.77|353.81|350.91|353.67|350.77|15
1644291230000|2022-02-08 03:33:50|353.66|350.76|354.07|351.17|354.12|351.22|353.65|350.75|26
1644291240000|2022-02-08 03:34:00|354.08|351.18|354.19|351.29|354.22|351.32|354.08|351.18|23
1644291250000|2022-02-08 03:34:10|354.2|351.3|354.04|351.14|354.2|351.3|354.04|351.14|22
1644291260000|2022-02-08 03:34:20|354.05|351.15|354.08|351.18|354.08|351.18|353.94|351.04|24
1644291270000|2022-02-08 03:34:30|354.13|351.23|354.13|351.23|354.19|351.29|354.1|351.2|16
1644291280000|2022-02-08 03:34:40|354.09|351.19|354.07|351.17|354.13|351.23|354.01|351.11|22
1644291290000|2022-02-08 03:34:50|354.08|351.18|354.14|351.24|354.15|351.25|354.04|351.14|17
1644291300000|2022-02-08 03:35:00|354.13|351.23|354.17|351.27|354.2|351.3|354.13|351.23|13
1644291310000|2022-02-08 03:35:10|354.14|351.24|354.28|351.38|354.33|351.43|354.14|351.24|21
1644291320000|2022-02-08 03:35:20|354.27|351.37|354.04|351.14|354.27|351.37|354.04|351.14|22
1644291330000|2022-02-08 03:35:30|354.03|351.13|353.98|351.08|354.05|351.15|353.9|351|25
1644291340000|2022-02-08 03:35:40|353.99|351.09|353.89|350.99|354|351.1|353.89|350.99|15
1644291350000|2022-02-08 03:35:50|353.84|350.94|353.81|350.91|353.84|350.94|353.8|350.9|12
1644291360000|2022-02-08 03:36:00|353.82|350.92|353.82|350.92|353.83|350.93|353.82|350.92|5
1644291370000|2022-02-08 03:36:10|353.83|350.93|353.84|350.94|353.86|350.96|353.81|350.91|10
1644291380000|2022-02-08 03:36:20|353.83|350.93|353.81|350.91|353.87|350.97|353.81|350.91|14
1644291390000|2022-02-08 03:36:30|353.83|350.93|353.85|350.95|353.87|350.97|353.77|350.87|14
1644291400000|2022-02-08 03:36:40|353.87|350.97|353.87|350.97|353.89|350.99|353.82|350.92|20
1644291410000|2022-02-08 03:36:50|353.89|350.99|353.9|351|353.92|351.02|353.88|350.98|14
1644291420000|2022-02-08 03:37:00|353.91|351.01|353.84|350.94|353.91|351.01|353.82|350.92|18
1644291430000|2022-02-08 03:37:10|353.85|350.95|353.89|350.99|354|351.1|353.84|350.94|13
1644291440000|2022-02-08 03:37:20|353.9|351|353.78|350.88|353.9|351|353.77|350.87|7
1644291450000|2022-02-08 03:37:30|353.77|350.87|353.69|350.79|353.78|350.88|353.69|350.79|12
1644291460000|2022-02-08 03:37:40|353.67|350.77|353.66|350.76|353.75|350.85|353.65|350.75|18
1644291470000|2022-02-08 03:37:50|353.65|350.75|353.64|350.74|353.65|350.75|353.62|350.72|16
1644291480000|2022-02-08 03:38:00|353.63|350.73|353.86|350.96|353.86|350.96|353.63|350.73|23
1644291490000|2022-02-08 03:38:10|353.84|350.94|353.8|350.9|353.86|350.96|353.71|350.81|25
1644291500000|2022-02-08 03:38:20|353.83|350.93|353.85|350.95|353.88|350.98|353.83|350.93|18
1644291510000|2022-02-08 03:38:30|353.86|350.96|353.87|350.97|354|351.1|353.84|350.94|28
1644291520000|2022-02-08 03:38:40|353.89|350.99|353.93|351.03|353.93|351.03|353.87|350.97|23
1644291530000|2022-02-08 03:38:50|353.92|351.02|353.8|350.9|353.97|351.07|353.8|350.9|32
1644291540000|2022-02-08 03:39:00|353.81|350.91|353.83|350.93|353.87|350.97|353.77|350.87|17
1644291550000|2022-02-08 03:39:10|353.82|350.92|353.84|350.94|353.85|350.95|353.82|350.92|20
1644291560000|2022-02-08 03:39:20|353.83|350.93|353.82|350.92|353.86|350.96|353.82|350.92|13
1644291570000|2022-02-08 03:39:30|353.84|350.94|353.85|350.95|353.85|350.95|353.82|350.92|9
1644291580000|2022-02-08 03:39:40|353.81|350.91|353.9|351|353.94|351.04|353.81|350.91|22
1644291590000|2022-02-08 03:39:50|353.92|351.02|353.89|350.99|353.92|351.02|353.88|350.98|14
1644291600000|2022-02-08 03:40:00|353.9|351|353.84|350.94|353.9|351|353.82|350.92|23
1644291610000|2022-02-08 03:40:10|353.83|350.93|353.96|351.06|353.97|351.07|353.83|350.93|16
1644291620000|2022-02-08 03:40:20|353.97|351.07|353.81|350.91|353.97|351.07|353.81|350.91|18
1644291630000|2022-02-08 03:40:30|353.73|350.83|353.68|350.78|353.75|350.85|353.64|350.74|30
1644291640000|2022-02-08 03:40:40|353.67|350.77|353.61|350.71|353.7|350.8|353.61|350.71|16
1644291650000|2022-02-08 03:40:50|353.6|350.7|353.64|350.74|353.64|350.74|353.6|350.7|13
1644291660000|2022-02-08 03:41:00|353.62|350.72|353.7|350.8|353.76|350.86|353.61|350.71|19
1644291670000|2022-02-08 03:41:10|353.69|350.79|353.77|350.87|353.79|350.89|353.69|350.79|19
1644291680000|2022-02-08 03:41:20|353.78|350.88|354.05|351.15|354.25|351.35|353.77|350.87|28
1644291690000|2022-02-08 03:41:30|354.07|351.17|354.08|351.18|354.15|351.25|354.04|351.14|21
1644291700000|2022-02-08 03:41:40|354.04|351.14|354.1|351.2|354.1|351.2|354.04|351.14|21
1644291710000|2022-02-08 03:41:50|354.06|351.16|354.1|351.2|354.11|351.21|354.05|351.15|16
1644291720000|2022-02-08 03:42:00|354.09|351.19|354.05|351.15|354.14|351.24|354.04|351.14|17
1644291730000|2022-02-08 03:42:10|354.06|351.16|353.96|351.06|354.07|351.17|353.96|351.06|14
1644291740000|2022-02-08 03:42:20|353.99|351.09|353.91|351.01|353.99|351.09|353.9|351|9
1644291750000|2022-02-08 03:42:30|353.88|350.98|353.48|350.58|353.88|350.98|353.46|350.56|31
1644291760000|2022-02-08 03:42:40|353.5|350.6|353.49|350.59|353.53|350.63|353.42|350.52|14
1644291770000|2022-02-08 03:42:50|353.48|350.58|353.42|350.52|353.49|350.59|353.4|350.5|10
1644291780000|2022-02-08 03:43:00|353.38|350.48|353.24|350.34|353.38|350.48|353.18|350.28|22
1644291790000|2022-02-08 03:43:10|353.28|350.38|352.97|350.07|353.29|350.39|352.96|350.06|24
1644291800000|2022-02-08 03:43:20|352.98|350.08|353|350.1|353.08|350.18|352.94|350.04|17
1644291810000|2022-02-08 03:43:30|353.06|350.16|352.65|349.75|353.07|350.17|352.65|349.75|26
1644291820000|2022-02-08 03:43:40|352.68|349.78|352.87|349.97|352.87|349.97|352.66|349.76|22
1644291830000|2022-02-08 03:43:50|352.86|349.96|352.85|349.95|352.87|349.97|352.84|349.94|10
1644291840000|2022-02-08 03:44:00|352.87|349.97|352.81|349.91|352.89|349.99|352.81|349.91|7
1644291850000|2022-02-08 03:44:10|352.83|349.93|352.9|350|352.9|350|352.83|349.93|27
1644291860000|2022-02-08 03:44:20|352.88|349.98|352.61|349.71|352.9|350|352.61|349.71|22
1644291870000|2022-02-08 03:44:30|352.59|349.69|352.87|349.97|352.88|349.98|352.58|349.68|20
1644291880000|2022-02-08 03:44:40|352.84|349.94|352.8|349.9|352.97|350.07|352.8|349.9|19
1644291890000|2022-02-08 03:44:50|352.77|349.87|352.87|349.97|352.9|350|352.77|349.87|18
1644291900000|2022-02-08 03:45:00|352.88|349.98|352.74|349.84|352.88|349.98|352.74|349.84|14
1644291910000|2022-02-08 03:45:10|352.68|349.78|352.61|349.71|352.68|349.78|352.53|349.63|26
1644291920000|2022-02-08 03:45:20|352.6|349.7|352.7|349.8|352.88|349.98|352.57|349.67|26
1644291930000|2022-02-08 03:45:30|352.68|349.78|352.2|349.3|352.7|349.8|352.2|349.3|24
1644291940000|2022-02-08 03:45:40|352.19|349.29|352.27|349.37|352.28|349.38|352.17|349.27|19
1644291950000|2022-02-08 03:45:50|352.31|349.41|352.27|349.37|352.38|349.48|352.27|349.37|19
1644291960000|2022-02-08 03:46:00|352.28|349.38|352.04|349.14|352.29|349.39|352.04|349.14|17
1644291970000|2022-02-08 03:46:10|352.05|349.15|352.27|349.37|352.39|349.49|351.99|349.09|30
1644291980000|2022-02-08 03:46:20|352.29|349.39|352.29|349.39|352.31|349.41|352.28|349.38|14
1644291990000|2022-02-08 03:46:30|352.34|349.44|352.46|349.56|352.47|349.57|352.33|349.43|28
1644292000000|2022-02-08 03:46:40|352.41|349.51|352.38|349.48|352.47|349.57|352.27|349.37|30
1644292010000|2022-02-08 03:46:50|352.44|349.54|352.51|349.61|352.53|349.63|352.41|349.51|24
1644292020000|2022-02-08 03:47:00|352.47|349.57|352.5|349.6|352.57|349.67|352.43|349.53|31
1644292030000|2022-02-08 03:47:10|352.53|349.63|352.68|349.78|352.68|349.78|352.49|349.59|23
1644292040000|2022-02-08 03:47:20|352.63|349.73|352.5|349.6|352.63|349.73|352.44|349.54|29
1644292050000|2022-02-08 03:47:30|352.51|349.61|352.17|349.27|352.52|349.62|352.17|349.27|13
1644292060000|2022-02-08 03:47:40|352.16|349.26|352.09|349.19|352.21|349.31|352.09|349.19|22
1644292070000|2022-02-08 03:47:50|352.05|349.15|351.79|348.89|352.07|349.17|351.79|348.89|24
1644292080000|2022-02-08 03:48:00|351.76|348.86|351.72|348.82|351.82|348.92|351.61|348.71|29
1644292090000|2022-02-08 03:48:10|351.73|348.83|351.79|348.89|351.94|349.04|351.69|348.79|24
1644292100000|2022-02-08 03:48:20|351.78|348.88|351.71|348.81|351.78|348.88|351.7|348.8|16
1644292110000|2022-02-08 03:48:30|351.73|348.83|351.71|348.81|351.77|348.87|351.69|348.79|14
1644292120000|2022-02-08 03:48:40|351.72|348.82|351.71|348.81|351.73|348.83|351.71|348.81|9
1644292130000|2022-02-08 03:48:50|351.7|348.8|351.76|348.86|351.76|348.86|351.64|348.74|14
1644292140000|2022-02-08 03:49:00|351.77|348.87|351.91|349.01|352.02|349.12|351.77|348.87|25
1644292150000|2022-02-08 03:49:10|351.85|348.95|351.74|348.84|351.87|348.97|351.74|348.84|18
1644292160000|2022-02-08 03:49:20|351.72|348.82|351.74|348.84|351.75|348.85|351.68|348.78|26
1644292170000|2022-02-08 03:49:30|351.71|348.81|351.73|348.83|351.74|348.84|351.69|348.79|8
1644292180000|2022-02-08 03:49:40|351.74|348.84|351.92|349.02|351.97|349.07|351.72|348.82|19
1644292190000|2022-02-08 03:49:50|351.89|348.99|351.86|348.96|351.93|349.03|351.81|348.91|22
1644292200000|2022-02-08 03:50:00|351.81|348.91|351.83|348.93|351.94|349.04|351.81|348.91|20
1644292210000|2022-02-08 03:50:10|351.82|348.92|351.79|348.89|351.83|348.93|351.78|348.88|7
1644292220000|2022-02-08 03:50:20|351.83|348.93|352.01|349.11|352.09|349.19|351.82|348.92|25
1644292230000|2022-02-08 03:50:30|351.99|349.09|351.97|349.07|352.03|349.13|351.93|349.03|18
1644292240000|2022-02-08 03:50:40|351.96|349.06|351.89|348.99|351.97|349.07|351.87|348.97|16
1644292250000|2022-02-08 03:50:50|351.9|349|351.91|349.01|351.91|349.01|351.63|348.73|29
1644292260000|2022-02-08 03:51:00|351.94|349.04|351.92|349.02|352|349.1|351.9|349|27
1644292270000|2022-02-08 03:51:10|351.93|349.03|351.92|349.02|351.94|349.04|351.9|349|11
1644292280000|2022-02-08 03:51:20|351.88|348.98|351.87|348.97|351.88|348.98|351.82|348.92|17
1644292290000|2022-02-08 03:51:30|351.83|348.93|352.05|349.15|352.1|349.2|351.83|348.93|23
1644292300000|2022-02-08 03:51:40|352.06|349.16|352.02|349.12|352.06|349.16|352.02|349.12|10
1644292310000|2022-02-08 03:51:50|352.01|349.11|351.88|348.98|352.01|349.11|351.88|348.98|13
1644292320000|2022-02-08 03:52:00|351.89|348.99|351.91|349.01|351.93|349.03|351.89|348.99|10
1644292330000|2022-02-08 03:52:10|351.89|348.99|351.72|348.82|351.89|348.99|351.71|348.81|19
1644292340000|2022-02-08 03:52:20|351.74|348.84|352|349.1|352.14|349.24|351.74|348.84|26
1644292350000|2022-02-08 03:52:30|351.97|349.07|352.12|349.22|352.12|349.22|351.97|349.07|13
1644292360000|2022-02-08 03:52:40|352.11|349.21|351.84|348.94|352.12|349.22|351.84|348.94|21
1644292370000|2022-02-08 03:52:50|351.85|348.95|351.83|348.93|351.85|348.95|351.8|348.9|14
1644292380000|2022-02-08 03:53:00|351.84|348.94|351.85|348.95|351.89|348.99|351.84|348.94|11
1644292390000|2022-02-08 03:53:10|351.86|348.96|351.85|348.95|351.86|348.96|351.79|348.89|19
1644292400000|2022-02-08 03:53:20|351.84|348.94|351.8|348.9|351.86|348.96|351.79|348.89|19
1644292410000|2022-02-08 03:53:30|351.82|348.92|351.78|348.88|351.85|348.95|351.78|348.88|11
1644292420000|2022-02-08 03:53:40|351.77|348.87|351.76|348.86|351.77|348.87|351.74|348.84|11
1644292430000|2022-02-08 03:53:50|351.79|348.89|351.75|348.85|351.79|348.89|351.74|348.84|20
1644292440000|2022-02-08 03:54:00|351.76|348.86|351.76|348.86|351.76|348.86|351.73|348.83|10
1644292450000|2022-02-08 03:54:10|351.75|348.85|351.89|348.99|351.89|348.99|351.74|348.84|13
1644292460000|2022-02-08 03:54:20|351.86|348.96|351.78|348.88|351.9|349|351.72|348.82|20
1644292470000|2022-02-08 03:54:30|351.77|348.87|351.82|348.92|351.84|348.94|351.75|348.85|23
1644292480000|2022-02-08 03:54:40|351.81|348.91|351.78|348.88|351.81|348.91|351.75|348.85|12
1644292490000|2022-02-08 03:54:50|351.77|348.87|351.77|348.87|351.79|348.89|351.76|348.86|7
1644292500000|2022-02-08 03:55:00|351.78|348.88|351.78|348.88|351.78|348.88|351.69|348.79|15
1644292510000|2022-02-08 03:55:10|351.77|348.87|351.78|348.88|351.82|348.92|351.73|348.83|20
1644292520000|2022-02-08 03:55:20|351.75|348.85|351.7|348.8|351.76|348.86|351.7|348.8|15
1644292530000|2022-02-08 03:55:30|351.69|348.79|351.7|348.8|351.73|348.83|351.66|348.76|13
1644292540000|2022-02-08 03:55:40|351.72|348.82|351.46|348.56|351.74|348.84|351.46|348.56|28
1644292550000|2022-02-08 03:55:50|351.49|348.59|351.41|348.51|351.51|348.61|351.38|348.48|17
1644292560000|2022-02-08 03:56:00|351.4|348.5|351.14|348.24|351.43|348.53|351.14|348.24|27
1644292570000|2022-02-08 03:56:10|351.13|348.23|351.22|348.32|351.22|348.32|351.13|348.23|18
1644292580000|2022-02-08 03:56:20|351.23|348.33|351.18|348.28|351.23|348.33|351.18|348.28|8
1644292590000|2022-02-08 03:56:30|351.19|348.29|351.3|348.4|351.42|348.52|351.17|348.27|22
1644292600000|2022-02-08 03:56:40|351.29|348.39|351.19|348.29|351.32|348.42|351.19|348.29|19
1644292610000|2022-02-08 03:56:50|351.2|348.3|351.37|348.47|351.37|348.47|351.18|348.28|14
1644292620000|2022-02-08 03:57:00|351.33|348.43|351.32|348.42|351.38|348.48|351.3|348.4|23
1644292630000|2022-02-08 03:57:10|351.34|348.44|351.29|348.39|351.35|348.45|351.26|348.36|16
1644292640000|2022-02-08 03:57:20|351.31|348.41|351.33|348.43|351.34|348.44|351.28|348.38|16
1644292650000|2022-02-08 03:57:30|351.34|348.44|351.31|348.41|351.35|348.45|351.27|348.37|21
1644292660000|2022-02-08 03:57:40|351.33|348.43|351.35|348.45|351.42|348.52|351.31|348.41|25
1644292670000|2022-02-08 03:57:50|351.36|348.46|351.26|348.36|351.37|348.47|351.21|348.31|26
1644292680000|2022-02-08 03:58:00|351.25|348.35|351.13|348.23|351.26|348.36|351.13|348.23|15
1644292690000|2022-02-08 03:58:10|351.15|348.25|351.24|348.34|351.26|348.36|351.15|348.25|20
1644292700000|2022-02-08 03:58:20|351.23|348.33|351.34|348.44|351.34|348.44|351.22|348.32|18
1644292710000|2022-02-08 03:58:30|351.33|348.43|351.44|348.54|351.46|348.56|351.32|348.42|24
1644292720000|2022-02-08 03:58:40|351.43|348.53|351.38|348.48|351.44|348.54|351.28|348.38|20
1644292730000|2022-02-08 03:58:50|351.39|348.49|351.31|348.41|351.4|348.5|351.3|348.4|24
1644292740000|2022-02-08 03:59:00|351.33|348.43|351.34|348.44|351.36|348.46|351.31|348.41|20
1644292750000|2022-02-08 03:59:10|351.33|348.43|351.37|348.47|351.38|348.48|351.22|348.32|19
1644292760000|2022-02-08 03:59:20|351.38|348.48|351.33|348.43|351.41|348.51|351.3|348.4|18
1644292770000|2022-02-08 03:59:30|351.34|348.44|351.34|348.44|351.37|348.47|351.3|348.4|13
1644292780000|2022-02-08 03:59:40|351.33|348.43|351.34|348.44|351.35|348.45|351.32|348.42|14
1644292790000|2022-02-08 03:59:50|351.39|348.49|351.73|348.83|351.81|348.91|351.39|348.49|27
1644292800000|2022-02-08 04:00:00|351.72|348.82|351.81|348.91|351.84|348.94|351.72|348.82|23
1644292810000|2022-02-08 04:00:10|351.79|348.89|351.8|348.9|351.92|349.02|351.77|348.87|25
1644292820000|2022-02-08 04:00:20|351.82|348.92|352.4|349.5|352.43|349.53|351.82|348.92|33
1644292830000|2022-02-08 04:00:30|352.45|349.55|352.64|349.74|352.67|349.77|352.45|349.55|24
1644292840000|2022-02-08 04:00:40|352.62|349.72|352.73|349.83|352.76|349.86|352.62|349.72|18
1644292850000|2022-02-08 04:00:50|352.75|349.85|352.76|349.86|352.86|349.96|352.71|349.81|23
1644292860000|2022-02-08 04:01:00|352.75|349.85|352.59|349.69|352.76|349.86|352.5|349.6|25
1644292870000|2022-02-08 04:01:10|352.6|349.7|352.5|349.6|352.6|349.7|352.38|349.48|18
1644292880000|2022-02-08 04:01:20|352.53|349.63|352.41|349.51|352.63|349.73|352.39|349.49|36
1644292890000|2022-02-08 04:01:30|352.43|349.53|352.32|349.42|352.52|349.62|352.31|349.41|32
1644292900000|2022-02-08 04:01:40|352.33|349.43|352.38|349.48|352.44|349.54|352.29|349.39|30
1644292910000|2022-02-08 04:01:50|352.37|349.47|352.31|349.41|352.44|349.54|352.29|349.39|17
1644292920000|2022-02-08 04:02:00|352.3|349.4|352.3|349.4|352.36|349.46|352.19|349.29|23
1644292930000|2022-02-08 04:02:10|352.24|349.34|352.11|349.21|352.24|349.34|352.1|349.2|29
1644292940000|2022-02-08 04:02:20|352.13|349.23|352.29|349.39|352.3|349.4|352.09|349.19|30
1644292950000|2022-02-08 04:02:30|352.28|349.38|352.29|349.39|352.29|349.39|352.23|349.33|15
1644292960000|2022-02-08 04:02:40|352.28|349.38|352.25|349.35|352.3|349.4|352.2|349.3|17
1644292970000|2022-02-08 04:02:50|352.26|349.36|352.33|349.43|352.34|349.44|352.25|349.35|21
1644292980000|2022-02-08 04:03:00|352.32|349.42|352.3|349.4|352.33|349.43|352.23|349.33|17
1644292990000|2022-02-08 04:03:10|352.32|349.42|352.29|349.39|352.32|349.42|352.23|349.33|16
1644293000000|2022-02-08 04:03:20|352.28|349.38|352.2|349.3|352.29|349.39|352.2|349.3|18
1644293010000|2022-02-08 04:03:30|352.19|349.29|351.95|349.05|352.2|349.3|351.95|349.05|22
1644293020000|2022-02-08 04:03:40|351.94|349.04|351.78|348.88|352.02|349.12|351.78|348.88|27
1644293030000|2022-02-08 04:03:50|351.77|348.87|351.78|348.88|352.05|349.15|351.74|348.84|27
1644293040000|2022-02-08 04:04:00|351.8|348.9|351.84|348.94|351.9|349|351.78|348.88|22
1644293050000|2022-02-08 04:04:10|351.83|348.93|351.82|348.92|351.9|349|351.81|348.91|13
1644293060000|2022-02-08 04:04:20|351.81|348.91|351.87|348.97|351.9|349|351.8|348.9|20
1644293070000|2022-02-08 04:04:30|351.86|348.96|352.15|349.25|352.23|349.33|351.86|348.96|25
1644293080000|2022-02-08 04:04:40|352.14|349.24|352.23|349.33|352.23|349.33|352.13|349.23|21
1644293090000|2022-02-08 04:04:50|352.22|349.32|352.22|349.32|352.24|349.34|352.17|349.27|22
1644293100000|2022-02-08 04:05:00|352.21|349.31|352.17|349.27|352.24|349.34|352.16|349.26|15
1644293110000|2022-02-08 04:05:10|352.2|349.3|352.21|349.31|352.21|349.31|352.1|349.2|17
1644293120000|2022-02-08 04:05:20|352.22|349.32|352.14|349.24|352.24|349.34|352.12|349.22|22
1644293130000|2022-02-08 04:05:30|352.15|349.25|352.05|349.15|352.17|349.27|352.05|349.15|20
1644293140000|2022-02-08 04:05:40|352.09|349.19|352|349.1|352.09|349.19|351.94|349.04|24
1644293150000|2022-02-08 04:05:50|351.99|349.09|352.06|349.16|352.06|349.16|351.99|349.09|13
1644293160000|2022-02-08 04:06:00|352.05|349.15|352.06|349.16|352.12|349.22|352.02|349.12|15
1644293170000|2022-02-08 04:06:10|352.07|349.17|351.97|349.07|352.1|349.2|351.93|349.03|19
1644293180000|2022-02-08 04:06:20|351.99|349.09|351.96|349.06|352.01|349.11|351.94|349.04|22
1644293190000|2022-02-08 04:06:30|351.98|349.08|351.72|348.82|351.98|349.08|351.72|348.82|24
1644293200000|2022-02-08 04:06:40|351.73|348.83|351.83|348.93|351.84|348.94|351.71|348.81|17
1644293210000|2022-02-08 04:06:50|351.84|348.94|351.93|349.03|352.01|349.11|351.83|348.93|24
1644293220000|2022-02-08 04:07:00|351.95|349.05|351.81|348.91|351.95|349.05|351.8|348.9|14
1644293230000|2022-02-08 04:07:10|351.82|348.92|351.84|348.94|351.85|348.95|351.82|348.92|7
1644293240000|2022-02-08 04:07:20|351.85|348.95|351.87|348.97|351.88|348.98|351.81|348.91|10
1644293250000|2022-02-08 04:07:30|351.88|348.98|351.77|348.87|351.92|349.02|351.72|348.82|19
1644293260000|2022-02-08 04:07:40|351.76|348.86|351.84|348.94|351.9|349|351.76|348.86|18
1644293270000|2022-02-08 04:07:50|351.85|348.95|351.84|348.94|351.91|349.01|351.82|348.92|20
1644293280000|2022-02-08 04:08:00|351.83|348.93|351.86|348.96|351.95|349.05|351.75|348.85|21
1644293290000|2022-02-08 04:08:10|351.88|348.98|351.9|349|351.93|349.03|351.81|348.91|22
1644293300000|2022-02-08 04:08:20|351.91|349.01|351.92|349.02|351.93|349.03|351.88|348.98|19
1644293310000|2022-02-08 04:08:30|351.93|349.03|351.89|348.99|351.93|349.03|351.86|348.96|18
1644293320000|2022-02-08 04:08:40|351.91|349.01|351.77|348.87|351.91|349.01|351.75|348.85|22
1644293330000|2022-02-08 04:08:50|351.79|348.89|351.76|348.86|351.8|348.9|351.74|348.84|24
1644293340000|2022-02-08 04:09:00|351.78|348.88|351.78|348.88|351.8|348.9|351.76|348.86|12
1644293350000|2022-02-08 04:09:10|351.79|348.89|351.85|348.95|351.89|348.99|351.75|348.85|16
1644293360000|2022-02-08 04:09:20|351.9|349|351.87|348.97|351.92|349.02|351.85|348.95|27
1644293370000|2022-02-08 04:09:30|351.89|348.99|351.81|348.91|351.9|349|351.77|348.87|24
1644293380000|2022-02-08 04:09:40|351.79|348.89|351.65|348.75|351.79|348.89|351.61|348.71|24
1644293390000|2022-02-08 04:09:50|351.61|348.71|351.6|348.7|351.74|348.84|351.59|348.69|28
1644293400000|2022-02-08 04:10:00|351.59|348.69|351.6|348.7|351.68|348.78|351.58|348.68|23
1644293410000|2022-02-08 04:10:10|351.63|348.73|351.64|348.74|351.66|348.76|351.58|348.68|15
1644293420000|2022-02-08 04:10:20|351.68|348.78|351.67|348.77|351.7|348.8|351.67|348.77|12
1644293430000|2022-02-08 04:10:30|351.68|348.78|351.72|348.82|351.73|348.83|351.66|348.76|15
1644293440000|2022-02-08 04:10:40|351.7|348.8|351.71|348.81|351.73|348.83|351.68|348.78|9
1644293450000|2022-02-08 04:10:50|351.7|348.8|351.71|348.81|351.73|348.83|351.63|348.73|18
1644293460000|2022-02-08 04:11:00|351.7|348.8|351.65|348.75|351.71|348.81|351.64|348.74|17
1644293470000|2022-02-08 04:11:10|351.64|348.74|351.64|348.74|351.66|348.76|351.64|348.74|17
1644293480000|2022-02-08 04:11:20|351.63|348.73|351.56|348.66|351.68|348.78|351.54|348.64|21
1644293490000|2022-02-08 04:11:30|351.57|348.67|351.51|348.61|351.63|348.73|351.51|348.61|23
1644293500000|2022-02-08 04:11:40|351.57|348.67|351.62|348.72|351.63|348.73|351.54|348.64|22
1644293510000|2022-02-08 04:11:50|351.63|348.73|352.04|349.14|352.07|349.17|351.62|348.72|27
1644293520000|2022-02-08 04:12:00|351.98|349.08|351.9|349|352.09|349.19|351.84|348.94|25
1644293530000|2022-02-08 04:12:10|351.89|348.99|352.07|349.17|352.07|349.17|351.65|348.75|26
1644293540000|2022-02-08 04:12:20|352.08|349.18|351.68|348.78|352.08|349.18|351.65|348.75|27
1644293550000|2022-02-08 04:12:30|351.67|348.77|351.6|348.7|351.72|348.82|351.59|348.69|23
1644293560000|2022-02-08 04:12:40|351.61|348.71|351.52|348.62|351.62|348.72|351.47|348.57|16
1644293570000|2022-02-08 04:12:50|351.51|348.61|351.52|348.62|351.54|348.64|351.47|348.57|23
1644293580000|2022-02-08 04:13:00|351.51|348.61|351.63|348.73|351.63|348.73|351.51|348.61|18
1644293590000|2022-02-08 04:13:10|351.64|348.74|351.81|348.91|351.82|348.92|351.61|348.71|26
1644293600000|2022-02-08 04:13:20|351.78|348.88|351.63|348.73|351.79|348.89|351.62|348.72|25
1644293610000|2022-02-08 04:13:30|351.64|348.74|351.68|348.78|351.69|348.79|351.58|348.68|24
1644293620000|2022-02-08 04:13:40|351.65|348.75|351.48|348.58|351.71|348.81|351.48|348.58|25
1644293630000|2022-02-08 04:13:50|351.49|348.59|351.63|348.73|351.63|348.73|351.37|348.47|28
1644293640000|2022-02-08 04:14:00|351.62|348.72|351.65|348.75|351.66|348.76|351.59|348.69|20
1644293650000|2022-02-08 04:14:10|351.64|348.74|351.79|348.89|351.91|349.01|351.64|348.74|23
1644293660000|2022-02-08 04:14:20|351.8|348.9|351.8|348.9|351.92|349.02|351.76|348.86|22
1644293670000|2022-02-08 04:14:30|351.81|348.91|351.78|348.88|351.81|348.91|351.74|348.84|16
1644293680000|2022-02-08 04:14:40|351.79|348.89|351.8|348.9|351.83|348.93|351.78|348.88|15
1644293690000|2022-02-08 04:14:50|351.81|348.91|351.67|348.77|351.83|348.93|351.63|348.73|23
1644293700000|2022-02-08 04:15:00|351.69|348.79|351.74|348.84|351.76|348.86|351.67|348.77|23
1644293710000|2022-02-08 04:15:10|351.71|348.81|351.64|348.74|351.71|348.81|351.58|348.68|20
1644293720000|2022-02-08 04:15:20|351.62|348.72|351.7|348.8|351.72|348.82|351.58|348.68|16
1644293730000|2022-02-08 04:15:30|351.69|348.79|351.67|348.77|351.78|348.88|351.66|348.76|21
1644293740000|2022-02-08 04:15:40|351.66|348.76|351.36|348.46|351.66|348.76|351.31|348.41|19
1644293750000|2022-02-08 04:15:50|351.34|348.44|351.36|348.46|351.38|348.48|351.33|348.43|12
1644293760000|2022-02-08 04:16:00|351.37|348.47|351.28|348.38|351.38|348.48|351.28|348.38|14
1644293770000|2022-02-08 04:16:10|351.29|348.39|351.5|348.6|351.5|348.6|351.29|348.39|28
1644293780000|2022-02-08 04:16:20|351.45|348.55|351.47|348.57|351.53|348.63|351.4|348.5|33
1644293790000|2022-02-08 04:16:30|351.46|348.56|351.53|348.63|351.55|348.65|351.45|348.55|19
1644293800000|2022-02-08 04:16:40|351.52|348.62|351.5|348.6|351.59|348.69|351.49|348.59|20
1644293810000|2022-02-08 04:16:50|351.48|348.58|351.54|348.64|351.64|348.74|351.48|348.58|24
1644293820000|2022-02-08 04:17:00|351.57|348.67|351.55|348.65|351.57|348.67|351.53|348.63|11
1644293830000|2022-02-08 04:17:10|351.54|348.64|351.6|348.7|351.6|348.7|351.49|348.59|18
1644293840000|2022-02-08 04:17:20|351.59|348.69|351.55|348.65|351.6|348.7|351.52|348.62|21
1644293850000|2022-02-08 04:17:30|351.56|348.66|351.5|348.6|351.56|348.66|351.48|348.58|18
1644293860000|2022-02-08 04:17:40|351.51|348.61|351.49|348.59|351.54|348.64|351.49|348.59|17
1644293870000|2022-02-08 04:17:50|351.47|348.57|351.47|348.57|351.48|348.58|351.45|348.55|8
1644293880000|2022-02-08 04:18:00|351.44|348.54|351.47|348.57|351.49|348.59|351.43|348.53|16
1644293890000|2022-02-08 04:18:10|351.44|348.54|351.47|348.57|351.49|348.59|351.43|348.53|17
1644293900000|2022-02-08 04:18:20|351.42|348.52|351.23|348.33|351.45|348.55|351.23|348.33|32
1644293910000|2022-02-08 04:18:30|351.31|348.41|351.2|348.3|351.33|348.43|351.16|348.26|25
1644293920000|2022-02-08 04:18:40|351.21|348.31|351.2|348.3|351.27|348.37|351.2|348.3|17
1644293930000|2022-02-08 04:18:50|351.16|348.26|351.16|348.26|351.23|348.33|351.15|348.25|17
1644293940000|2022-02-08 04:19:00|351.17|348.27|351.35|348.45|351.42|348.52|351.16|348.26|15
1644293950000|2022-02-08 04:19:10|351.34|348.44|351.24|348.34|351.35|348.45|351.2|348.3|19
1644293960000|2022-02-08 04:19:20|351.25|348.35|351.2|348.3|351.25|348.35|351.15|348.25|19
1644293970000|2022-02-08 04:19:30|351.19|348.29|351.11|348.21|351.23|348.33|351.09|348.19|18
1644293980000|2022-02-08 04:19:40|351.1|348.2|351.12|348.22|351.15|348.25|351.09|348.19|23
1644293990000|2022-02-08 04:19:50|351.14|348.24|351.11|348.21|351.15|348.25|351.09|348.19|19
1644294000000|2022-02-08 04:20:00|351.08|348.18|350.88|347.98|351.11|348.21|350.88|347.98|28
1644294010000|2022-02-08 04:20:10|350.87|347.97|350.8|347.9|350.94|348.04|350.73|347.83|30
1644294020000|2022-02-08 04:20:20|350.75|347.85|350.71|347.81|350.78|347.88|350.67|347.77|16
1644294030000|2022-02-08 04:20:30|350.72|347.82|350.76|347.86|350.79|347.89|350.72|347.82|15
1644294040000|2022-02-08 04:20:40|350.77|347.87|350.75|347.85|350.79|347.89|350.69|347.79|24
1644294050000|2022-02-08 04:20:50|350.76|347.86|350.79|347.89|350.79|347.89|350.74|347.84|20
1644294060000|2022-02-08 04:21:00|350.77|347.87|350.76|347.86|350.78|347.88|350.72|347.82|17
1644294070000|2022-02-08 04:21:10|350.75|347.85|350.77|347.87|350.8|347.9|350.73|347.83|15
1644294080000|2022-02-08 04:21:20|350.78|347.88|350.75|347.85|350.79|347.89|350.72|347.82|16
1644294090000|2022-02-08 04:21:30|350.74|347.84|350.49|347.59|350.74|347.84|350.48|347.58|31
1644294100000|2022-02-08 04:21:40|350.5|347.6|350.53|347.63|350.53|347.63|350.49|347.59|7
1644294110000|2022-02-08 04:21:50|350.58|347.68|350.56|347.66|350.6|347.7|350.49|347.59|25
1644294120000|2022-02-08 04:22:00|350.55|347.65|350.44|347.54|350.55|347.65|350.44|347.54|18
1644294130000|2022-02-08 04:22:10|350.45|347.55|350.46|347.56|350.47|347.57|350.44|347.54|10
1644294140000|2022-02-08 04:22:20|350.45|347.55|350.46|347.56|350.46|347.56|350.44|347.54|10
1644294150000|2022-02-08 04:22:30|350.47|347.57|350.52|347.62|350.55|347.65|350.39|347.49|17
1644294160000|2022-02-08 04:22:40|350.55|347.65|350.51|347.61|350.55|347.65|350.5|347.6|9
1644294170000|2022-02-08 04:22:50|350.5|347.6|350.45|347.55|350.5|347.6|350.45|347.55|4
1644294180000|2022-02-08 04:23:00|350.43|347.53|350.37|347.47|350.45|347.55|350.37|347.47|5
1644294190000|2022-02-08 04:23:10|350.35|347.45|350.32|347.42|350.35|347.45|350.3|347.4|14
1644294200000|2022-02-08 04:23:20|350.37|347.47|350.33|347.43|350.38|347.48|350.33|347.43|21
1644294210000|2022-02-08 04:23:30|350.31|347.41|350.33|347.43|350.35|347.45|350.31|347.41|11
1644294220000|2022-02-08 04:23:40|350.31|347.41|350.27|347.37|350.31|347.41|350.23|347.33|17
1644294230000|2022-02-08 04:23:50|350.26|347.36|350.28|347.38|350.28|347.38|350.26|347.36|16
1644294240000|2022-02-08 04:24:00|350.29|347.39|350.23|347.33|350.29|347.39|350.22|347.32|14
1644294250000|2022-02-08 04:24:10|350.2|347.3|350.53|347.63|350.56|347.66|350.2|347.3|29
1644294260000|2022-02-08 04:24:20|350.55|347.65|350.6|347.7|350.6|347.7|350.54|347.64|17
1644294270000|2022-02-08 04:24:30|350.59|347.69|350.55|347.65|350.61|347.71|350.52|347.62|15
1644294280000|2022-02-08 04:24:40|350.54|347.64|350.57|347.67|350.58|347.68|350.52|347.62|9
1644294290000|2022-02-08 04:24:50|350.54|347.64|350.6|347.7|350.6|347.7|350.54|347.64|9
1644294300000|2022-02-08 04:25:00|350.59|347.69|350.56|347.66|350.61|347.71|350.51|347.61|15
1644294310000|2022-02-08 04:25:10|350.53|347.63|350.46|347.56|350.56|347.66|350.41|347.51|18
1644294320000|2022-02-08 04:25:20|350.45|347.55|350.49|347.59|350.49|347.59|350.45|347.55|13
1644294330000|2022-02-08 04:25:30|350.48|347.58|350.5|347.6|350.5|347.6|350.43|347.53|18
1644294340000|2022-02-08 04:25:40|350.51|347.61|350.51|347.61|350.54|347.64|350.48|347.58|16
1644294350000|2022-02-08 04:25:50|350.52|347.62|350.56|347.66|350.56|347.66|350.44|347.54|31
1644294360000|2022-02-08 04:26:00|350.57|347.67|350.6|347.7|350.63|347.73|350.55|347.65|20
1644294370000|2022-02-08 04:26:10|350.61|347.71|350.62|347.72|350.62|347.72|350.61|347.71|4
1644294380000|2022-02-08 04:26:20|350.63|347.73|350.64|347.74|350.64|347.74|350.62|347.72|10
1644294390000|2022-02-08 04:26:30|350.69|347.79|350.66|347.76|350.69|347.79|350.62|347.72|19
1644294400000|2022-02-08 04:26:40|350.65|347.75|350.6|347.7|350.65|347.75|350.58|347.68|14
1644294410000|2022-02-08 04:26:50|350.56|347.66|350.62|347.72|350.62|347.72|350.56|347.66|12
1644294420000|2022-02-08 04:27:00|350.56|347.66|350.61|347.71|350.63|347.73|350.56|347.66|8
1644294430000|2022-02-08 04:27:10|350.6|347.7|350.51|347.61|350.61|347.71|350.49|347.59|15
1644294440000|2022-02-08 04:27:20|350.5|347.6|350.55|347.65|350.55|347.65|350.5|347.6|12
1644294450000|2022-02-08 04:27:30|350.56|347.66|350.57|347.67|350.58|347.68|350.55|347.65|10
1644294460000|2022-02-08 04:27:40|350.56|347.66|350.58|347.68|350.67|347.77|350.51|347.61|19
1644294470000|2022-02-08 04:27:50|350.59|347.69|350.41|347.51|350.59|347.69|350.4|347.5|14
1644294480000|2022-02-08 04:28:00|350.39|347.49|350.38|347.48|350.4|347.5|350.36|347.46|13
1644294490000|2022-02-08 04:28:10|350.37|347.47|350.37|347.47|350.44|347.54|350.19|347.29|16
1644294500000|2022-02-08 04:28:20|350.38|347.48|350.37|347.47|350.39|347.49|350.3|347.4|10
1644294510000|2022-02-08 04:28:30|350.27|347.37|350.18|347.28|350.33|347.43|350.18|347.28|15
1644294520000|2022-02-08 04:28:40|350.23|347.33|350.21|347.31|350.31|347.41|350.15|347.25|24
1644294530000|2022-02-08 04:28:50|350.18|347.28|350.12|347.22|350.19|347.29|350.1|347.2|17
1644294540000|2022-02-08 04:29:00|350.11|347.21|350.1|347.2|350.12|347.22|350.09|347.19|16
1644294550000|2022-02-08 04:29:10|350.11|347.21|350.15|347.25|350.24|347.34|350.1|347.2|20
1644294560000|2022-02-08 04:29:20|350.11|347.21|350.12|347.22|350.16|347.26|350.09|347.19|20
1644294570000|2022-02-08 04:29:30|350.11|347.21|350.19|347.29|350.27|347.37|350.11|347.21|19
1644294580000|2022-02-08 04:29:40|350.17|347.27|350.18|347.28|350.18|347.28|350.12|347.22|16
1644294590000|2022-02-08 04:29:50|350.17|347.27|350.18|347.28|350.21|347.31|350.16|347.26|15
1644294600000|2022-02-08 04:30:00|350.22|347.32|350.28|347.38|350.28|347.38|350.18|347.28|12
1644294610000|2022-02-08 04:30:10|350.3|347.4|350.6|347.7|350.6|347.7|350.3|347.4|27
1644294620000|2022-02-08 04:30:20|350.63|347.73|350.62|347.72|350.69|347.79|350.6|347.7|18
1644294630000|2022-02-08 04:30:30|350.61|347.71|350.45|347.55|350.65|347.75|350.45|347.55|24
1644294640000|2022-02-08 04:30:40|350.46|347.56|350.43|347.53|350.46|347.56|350.38|347.48|18
1644294650000|2022-02-08 04:30:50|350.44|347.54|350.42|347.52|350.46|347.56|350.4|347.5|17
1644294660000|2022-02-08 04:31:00|350.43|347.53|350.37|347.47|350.45|347.55|350.34|347.44|20
1644294670000|2022-02-08 04:31:10|350.36|347.46|350.42|347.52|350.45|347.55|350.36|347.46|18
1644294680000|2022-02-08 04:31:20|350.44|347.54|350.44|347.54|350.46|347.56|350.39|347.49|10
1644294690000|2022-02-08 04:31:30|350.45|347.55|350.4|347.5|350.45|347.55|350.38|347.48|17
1644294700000|2022-02-08 04:31:40|350.37|347.47|350.44|347.54|350.46|347.56|350.37|347.47|16
1644294710000|2022-02-08 04:31:50|350.46|347.56|350.48|347.58|350.48|347.58|350.45|347.55|16
1644294720000|2022-02-08 04:32:00|350.49|347.59|350.37|347.47|350.49|347.59|350.37|347.47|17
1644294730000|2022-02-08 04:32:10|350.39|347.49|350.39|347.49|350.4|347.5|350.36|347.46|12
1644294740000|2022-02-08 04:32:20|350.38|347.48|350.39|347.49|350.4|347.5|350.37|347.47|9
1644294750000|2022-02-08 04:32:30|350.38|347.48|350.27|347.37|350.41|347.51|350.26|347.36|19
1644294760000|2022-02-08 04:32:40|350.3|347.4|350.3|347.4|350.3|347.4|350.16|347.26|29
1644294770000|2022-02-08 04:32:50|350.32|347.42|350.33|347.43|350.33|347.43|350.25|347.35|17
1644294780000|2022-02-08 04:33:00|350.29|347.39|350.38|347.48|350.38|347.48|350.29|347.39|9
1644294790000|2022-02-08 04:33:10|350.39|347.49|350.43|347.53|350.44|347.54|350.39|347.49|12
1644294800000|2022-02-08 04:33:20|350.44|347.54|350.29|347.39|350.44|347.54|350.29|347.39|16
1644294810000|2022-02-08 04:33:30|350.33|347.43|350.37|347.47|350.37|347.47|350.3|347.4|13
1644294820000|2022-02-08 04:33:40|350.34|347.44|350.39|347.49|350.39|347.49|350.32|347.42|20
1644294830000|2022-02-08 04:33:50|350.38|347.48|350.44|347.54|350.44|347.54|350.38|347.48|17
1644294840000|2022-02-08 04:34:00|350.43|347.53|350.38|347.48|350.44|347.54|350.35|347.45|11
1644294850000|2022-02-08 04:34:10|350.39|347.49|350.45|347.55|350.5|347.6|350.39|347.49|16
1644294860000|2022-02-08 04:34:20|350.47|347.57|350.47|347.57|350.48|347.58|350.4|347.5|20
1644294870000|2022-02-08 04:34:30|350.44|347.54|350.47|347.57|350.48|347.58|350.44|347.54|15
1644294880000|2022-02-08 04:34:40|350.48|347.58|350.56|347.66|350.59|347.69|350.48|347.58|24
1644294890000|2022-02-08 04:34:50|350.55|347.65|350.54|347.64|350.57|347.67|350.52|347.62|9
1644294900000|2022-02-08 04:35:00|350.55|347.65|350.52|347.62|350.55|347.65|350.52|347.62|4
1644294910000|2022-02-08 04:35:10|350.53|347.63|350.49|347.59|350.54|347.64|350.47|347.57|10
1644294920000|2022-02-08 04:35:20|350.5|347.6|350.55|347.65|350.55|347.65|350.49|347.59|14
1644294930000|2022-02-08 04:35:30|350.49|347.59|350.51|347.61|350.55|347.65|350.49|347.59|8
1644294940000|2022-02-08 04:35:40|350.49|347.59|350.52|347.62|350.58|347.68|350.49|347.59|11
1644294950000|2022-02-08 04:35:50|350.57|347.67|350.53|347.63|350.58|347.68|350.48|347.58|22
1644294960000|2022-02-08 04:36:00|350.52|347.62|350.44|347.54|350.53|347.63|350.41|347.51|18
1644294970000|2022-02-08 04:36:10|350.43|347.53|350.46|347.56|350.48|347.58|350.43|347.53|20
1644294980000|2022-02-08 04:36:20|350.45|347.55|350.46|347.56|350.48|347.58|350.44|347.54|12
1644294990000|2022-02-08 04:36:30|350.47|347.57|350.47|347.57|350.59|347.69|350.45|347.55|19
1644295000000|2022-02-08 04:36:40|350.51|347.61|350.53|347.63|350.55|347.65|350.49|347.59|13
1644295010000|2022-02-08 04:36:50|350.54|347.64|350.47|347.57|350.55|347.65|350.47|347.57|16
1644295020000|2022-02-08 04:37:00|350.48|347.58|350.5|347.6|350.5|347.6|350.47|347.57|9
1644295030000|2022-02-08 04:37:10|350.49|347.59|350.53|347.63|350.55|347.65|350.49|347.59|11
1644295040000|2022-02-08 04:37:20|350.45|347.55|350.56|347.66|350.57|347.67|350.45|347.55|22
1644295050000|2022-02-08 04:37:30|350.52|347.62|350.64|347.74|350.65|347.75|350.5|347.6|32
1644295060000|2022-02-08 04:37:40|350.65|347.75|350.74|347.84|350.74|347.84|350.65|347.75|17
1644295070000|2022-02-08 04:37:50|350.76|347.86|350.77|347.87|350.77|347.87|350.65|347.75|20
1644295080000|2022-02-08 04:38:00|350.71|347.81|350.75|347.85|350.77|347.87|350.71|347.81|13
1644295090000|2022-02-08 04:38:10|350.76|347.86|350.77|347.87|350.78|347.88|350.76|347.86|7
1644295100000|2022-02-08 04:38:20|350.76|347.86|350.94|348.04|351|348.1|350.76|347.86|23
1644295110000|2022-02-08 04:38:30|350.95|348.05|350.86|347.96|350.96|348.06|350.78|347.88|27
1644295120000|2022-02-08 04:38:40|350.87|347.97|350.93|348.03|350.93|348.03|350.81|347.91|19
1644295130000|2022-02-08 04:38:50|350.87|347.97|350.94|348.04|351.01|348.11|350.87|347.97|20
1644295140000|2022-02-08 04:39:00|350.92|348.02|350.92|348.02|350.96|348.06|350.91|348.01|20
1644295150000|2022-02-08 04:39:10|350.88|347.98|351|348.1|351|348.1|350.87|347.97|25
1644295160000|2022-02-08 04:39:20|351.01|348.11|351.01|348.11|351.02|348.12|350.98|348.08|13
1644295170000|2022-02-08 04:39:30|351.02|348.12|351.11|348.21|351.27|348.37|350.97|348.07|26
1644295180000|2022-02-08 04:39:40|351.15|348.25|351.01|348.11|351.19|348.29|350.94|348.04|22
1644295190000|2022-02-08 04:39:50|351|348.1|350.92|348.02|351.01|348.11|350.91|348.01|22
1644295200000|2022-02-08 04:40:00|350.91|348.01|350.78|347.88|350.95|348.05|350.74|347.84|28
1644295210000|2022-02-08 04:40:10|350.76|347.86|350.5|347.6|350.77|347.87|350.5|347.6|19
1644295220000|2022-02-08 04:40:20|350.52|347.62|350.49|347.59|350.62|347.72|350.49|347.59|26
1644295230000|2022-02-08 04:40:30|350.51|347.61|350.45|347.55|350.51|347.61|350.4|347.5|25
1644295240000|2022-02-08 04:40:40|350.42|347.52|350.37|347.47|350.43|347.53|350.35|347.45|26
1644295250000|2022-02-08 04:40:50|350.42|347.52|350.36|347.46|350.42|347.52|350.33|347.43|19
1644295260000|2022-02-08 04:41:00|350.35|347.45|350.37|347.47|350.38|347.48|350.31|347.41|14
1644295270000|2022-02-08 04:41:10|350.38|347.48|350.37|347.47|350.38|347.48|350.31|347.41|10
1644295280000|2022-02-08 04:41:20|350.39|347.49|350.39|347.49|350.39|347.49|350.33|347.43|12
1644295290000|2022-02-08 04:41:30|350.35|347.45|350.37|347.47|350.38|347.48|350.34|347.44|10
1644295300000|2022-02-08 04:41:40|350.36|347.46|350.33|347.43|350.4|347.5|350.33|347.43|17
1644295310000|2022-02-08 04:41:50|350.34|347.44|350.34|347.44|350.36|347.46|350.33|347.43|8
1644295320000|2022-02-08 04:42:00|350.35|347.45|350.02|347.12|350.35|347.45|349.97|347.07|19
1644295330000|2022-02-08 04:42:10|350.07|347.17|349.89|346.99|350.21|347.31|349.88|346.98|23
1644295340000|2022-02-08 04:42:20|349.86|346.96|349.8|346.9|349.89|346.99|349.78|346.88|16
1644295350000|2022-02-08 04:42:30|349.79|346.89|349.46|346.56|349.81|346.91|349.45|346.55|23
1644295360000|2022-02-08 04:42:40|349.47|346.57|349.24|346.34|349.59|346.69|349.24|346.34|25
1644295370000|2022-02-08 04:42:50|349.27|346.37|349.24|346.34|349.31|346.41|349.18|346.28|20
1644295380000|2022-02-08 04:43:00|349.23|346.33|349.25|346.35|349.26|346.36|349.22|346.32|13
1644295390000|2022-02-08 04:43:10|349.26|346.36|349.24|346.34|349.28|346.38|349.2|346.3|14
1644295400000|2022-02-08 04:43:20|349.23|346.33|349.25|346.35|349.35|346.45|349.2|346.3|13
1644295410000|2022-02-08 04:43:30|349.26|346.36|349.25|346.35|349.31|346.41|349.23|346.33|18
1644295420000|2022-02-08 04:43:40|349.26|346.36|349.24|346.34|349.26|346.36|349.19|346.29|18
1644295430000|2022-02-08 04:43:50|349.23|346.33|349.24|346.34|349.27|346.37|349.23|346.33|14
1644295440000|2022-02-08 04:44:00|349.26|346.36|349.42|346.52|349.45|346.55|349.26|346.36|23
1644295450000|2022-02-08 04:44:10|349.41|346.51|349.38|346.48|349.42|346.52|349.36|346.46|14
1644295460000|2022-02-08 04:44:20|349.4|346.5|349.58|346.68|349.58|346.68|349.4|346.5|12
1644295470000|2022-02-08 04:44:30|349.57|346.67|349.41|346.51|349.58|346.68|349.4|346.5|17
1644295480000|2022-02-08 04:44:40|349.4|346.5|349.41|346.51|349.42|346.52|349.4|346.5|3
1644295490000|2022-02-08 04:44:50|349.4|346.5|349.49|346.59|349.49|346.59|349.4|346.5|15
1644295500000|2022-02-08 04:45:00|349.48|346.58|349.44|346.54|349.48|346.58|349.39|346.49|9
1644295510000|2022-02-08 04:45:10|349.41|346.51|349.35|346.45|349.42|346.52|349.35|346.45|15
1644295520000|2022-02-08 04:45:20|349.34|346.44|349.21|346.31|349.35|346.45|349.18|346.28|18
1644295530000|2022-02-08 04:45:30|349.22|346.32|349.3|346.4|349.3|346.4|349.16|346.26|23
1644295540000|2022-02-08 04:45:40|349.29|346.39|349.35|346.45|349.35|346.45|349.27|346.37|15
1644295550000|2022-02-08 04:45:50|349.31|346.41|349.68|346.78|349.74|346.84|349.31|346.41|20
1644295560000|2022-02-08 04:46:00|349.67|346.77|349.78|346.88|349.79|346.89|349.64|346.74|20
1644295570000|2022-02-08 04:46:10|349.77|346.87|349.68|346.78|349.82|346.92|349.65|346.75|28
1644295580000|2022-02-08 04:46:20|349.69|346.79|349.7|346.8|349.78|346.88|349.67|346.77|25
1644295590000|2022-02-08 04:46:30|349.72|346.82|349.76|346.86|349.77|346.87|349.66|346.76|21
1644295600000|2022-02-08 04:46:40|349.77|346.87|349.73|346.83|349.77|346.87|349.65|346.75|14
1644295610000|2022-02-08 04:46:50|349.77|346.87|349.68|346.78|349.77|346.87|349.63|346.73|23
1644295620000|2022-02-08 04:47:00|349.67|346.77|349.61|346.71|349.67|346.77|349.54|346.64|24
1644295630000|2022-02-08 04:47:10|349.6|346.7|349.58|346.68|349.67|346.77|349.57|346.67|22
1644295640000|2022-02-08 04:47:20|349.61|346.71|349.65|346.75|349.68|346.78|349.61|346.71|17
1644295650000|2022-02-08 04:47:30|349.68|346.78|349.57|346.67|349.68|346.78|349.57|346.67|14
1644295660000|2022-02-08 04:47:40|349.61|346.71|349.53|346.63|349.64|346.74|349.49|346.59|24
1644295670000|2022-02-08 04:47:50|349.52|346.62|349.57|346.67|349.57|346.67|349.52|346.62|18
1644295680000|2022-02-08 04:48:00|349.6|346.7|349.58|346.68|349.6|346.7|349.55|346.65|9
1644295690000|2022-02-08 04:48:10|349.54|346.64|349.52|346.62|349.56|346.66|349.52|346.62|19
1644295700000|2022-02-08 04:48:20|349.53|346.63|349.52|346.62|349.53|346.63|349.52|346.62|4
1644295710000|2022-02-08 04:48:30|349.53|346.63|349.45|346.55|349.53|346.63|349.43|346.53|8
1644295720000|2022-02-08 04:48:40|349.46|346.56|349.35|346.45|349.46|346.56|349.28|346.38|12
1644295730000|2022-02-08 04:48:50|349.36|346.46|349.37|346.47|349.39|346.49|349.33|346.43|9
1644295740000|2022-02-08 04:49:00|349.38|346.48|349.58|346.68|349.62|346.72|349.37|346.47|29
1644295750000|2022-02-08 04:49:10|349.59|346.69|349.68|346.78|349.72|346.82|349.58|346.68|22
1644295760000|2022-02-08 04:49:20|349.71|346.81|349.75|346.85|349.75|346.85|349.55|346.65|25
1644295770000|2022-02-08 04:49:30|349.72|346.82|349.71|346.81|349.78|346.88|349.66|346.76|29
1644295780000|2022-02-08 04:49:40|349.7|346.8|349.67|346.77|349.71|346.81|349.64|346.74|20
1644295790000|2022-02-08 04:49:50|349.7|346.8|349.7|346.8|349.72|346.82|349.65|346.75|13
1644295800000|2022-02-08 04:50:00|349.71|346.81|349.72|346.82|349.75|346.85|349.69|346.79|13
1644295810000|2022-02-08 04:50:10|349.7|346.8|349.54|346.64|349.73|346.83|349.51|346.61|20
1644295820000|2022-02-08 04:50:20|349.53|346.63|349.65|346.75|349.68|346.78|349.52|346.62|23
1644295830000|2022-02-08 04:50:30|349.66|346.76|349.67|346.77|349.67|346.77|349.6|346.7|22
1644295840000|2022-02-08 04:50:40|349.61|346.71|349.62|346.72|349.66|346.76|349.61|346.71|19
1644295850000|2022-02-08 04:50:50|349.7|346.8|349.64|346.74|349.71|346.81|349.62|346.72|17
1644295860000|2022-02-08 04:51:00|349.65|346.75|349.9|347|349.9|347|349.63|346.73|20
1644295870000|2022-02-08 04:51:10|349.89|346.99|349.93|347.03|349.96|347.06|349.87|346.97|10
1644295880000|2022-02-08 04:51:20|349.94|347.04|349.75|346.85|349.94|347.04|349.74|346.84|16
1644295890000|2022-02-08 04:51:30|349.78|346.88|349.75|346.85|349.79|346.89|349.73|346.83|10
1644295900000|2022-02-08 04:51:40|349.76|346.86|349.78|346.88|349.79|346.89|349.7|346.8|14
1644295910000|2022-02-08 04:51:50|349.79|346.89|349.77|346.87|349.79|346.89|349.76|346.86|8
1644295920000|2022-02-08 04:52:00|349.76|346.86|349.76|346.86|349.82|346.92|349.74|346.84|20
1644295930000|2022-02-08 04:52:10|349.77|346.87|349.73|346.83|349.78|346.88|349.68|346.78|22
1644295940000|2022-02-08 04:52:20|349.75|346.85|349.77|346.87|349.79|346.89|349.67|346.77|19
1644295950000|2022-02-08 04:52:30|349.76|346.86|349.75|346.85|349.76|346.86|349.68|346.78|14
1644295960000|2022-02-08 04:52:40|349.74|346.84|349.73|346.83|349.75|346.85|349.65|346.75|21
1644295970000|2022-02-08 04:52:50|349.72|346.82|349.66|346.76|349.72|346.82|349.66|346.76|18
1644295980000|2022-02-08 04:53:00|349.67|346.77|349.56|346.66|349.67|346.77|349.55|346.65|23
1644295990000|2022-02-08 04:53:10|349.59|346.69|349.56|346.66|349.59|346.69|349.56|346.66|11
1644296000000|2022-02-08 04:53:20|349.57|346.67|349.67|346.77|349.67|346.77|349.56|346.66|14
1644296010000|2022-02-08 04:53:30|349.69|346.79|349.63|346.73|349.69|346.79|349.59|346.69|18
1644296020000|2022-02-08 04:53:40|349.67|346.77|349.29|346.39|349.67|346.77|349.27|346.37|25
1644296030000|2022-02-08 04:53:50|349.27|346.37|349.06|346.16|349.27|346.37|349.03|346.13|23
1644296040000|2022-02-08 04:54:00|349.05|346.15|348.97|346.07|349.1|346.2|348.96|346.06|19
1644296050000|2022-02-08 04:54:10|348.99|346.09|348.97|346.07|349.01|346.11|348.85|345.95|22
1644296060000|2022-02-08 04:54:20|348.98|346.08|348.92|346.02|349|346.1|348.9|346|20
1644296070000|2022-02-08 04:54:30|348.91|346.01|348.97|346.07|348.97|346.07|348.86|345.96|12
1644296080000|2022-02-08 04:54:40|348.96|346.06|348.89|345.99|348.98|346.08|348.89|345.99|13
1644296090000|2022-02-08 04:54:50|348.88|345.98|348.84|345.94|348.9|346|348.83|345.93|13
1644296100000|2022-02-08 04:55:00|348.83|345.93|348.87|345.97|348.9|346|348.83|345.93|11
1644296110000|2022-02-08 04:55:10|348.86|345.96|348.87|345.97|348.89|345.99|348.85|345.95|10
1644296120000|2022-02-08 04:55:20|348.86|345.96|348.89|345.99|348.9|346|348.86|345.96|10
1644296130000|2022-02-08 04:55:30|348.86|345.96|349.23|346.33|349.24|346.34|348.86|345.96|23
1644296140000|2022-02-08 04:55:40|349.24|346.34|349.18|346.28|349.27|346.37|349.15|346.25|22
1644296150000|2022-02-08 04:55:50|349.17|346.27|349.22|346.32|349.23|346.33|349.11|346.21|26
1644296160000|2022-02-08 04:56:00|349.2|346.3|349.24|346.34|349.29|346.39|349.19|346.29|18
1644296170000|2022-02-08 04:56:10|349.28|346.38|349.39|346.49|349.39|346.49|349.22|346.32|16
1644296180000|2022-02-08 04:56:20|349.38|346.48|349.29|346.39|349.38|346.48|349.28|346.38|8
1644296190000|2022-02-08 04:56:30|349.3|346.4|349.34|346.44|349.35|346.45|349.3|346.4|6
1644296200000|2022-02-08 04:56:40|349.35|346.45|349.36|346.46|349.38|346.48|349.32|346.42|20
1644296210000|2022-02-08 04:56:50|349.37|346.47|349.53|346.63|349.59|346.69|349.35|346.45|19
1644296220000|2022-02-08 04:57:00|349.52|346.62|349.59|346.69|349.59|346.69|349.43|346.53|15
1644296230000|2022-02-08 04:57:10|349.58|346.68|349.75|346.85|349.79|346.89|349.58|346.68|27
1644296240000|2022-02-08 04:57:20|349.74|346.84|349.62|346.72|349.77|346.87|349.61|346.71|22
1644296250000|2022-02-08 04:57:30|349.58|346.68|349.74|346.84|349.74|346.84|349.58|346.68|12
1644296260000|2022-02-08 04:57:40|349.73|346.83|349.68|346.78|349.74|346.84|349.67|346.77|12
1644296270000|2022-02-08 04:57:50|349.64|346.74|349.57|346.67|349.68|346.78|349.43|346.53|21
1644296280000|2022-02-08 04:58:00|349.56|346.66|349.63|346.73|349.68|346.78|349.48|346.58|28
1644296290000|2022-02-08 04:58:10|349.62|346.72|349.67|346.77|349.67|346.77|349.59|346.69|15
1644296300000|2022-02-08 04:58:20|349.68|346.78|349.66|346.76|349.71|346.81|349.62|346.72|28
1644296310000|2022-02-08 04:58:30|349.65|346.75|349.85|346.95|349.85|346.95|349.62|346.72|24
1644296320000|2022-02-08 04:58:40|349.86|346.96|349.8|346.9|349.87|346.97|349.77|346.87|24
1644296330000|2022-02-08 04:58:50|349.77|346.87|349.56|346.66|349.77|346.87|349.51|346.61|24
1644296340000|2022-02-08 04:59:00|349.57|346.67|349.62|346.72|349.66|346.76|349.56|346.66|22
1644296350000|2022-02-08 04:59:10|349.61|346.71|349.68|346.78|349.69|346.79|349.61|346.71|20
1644296360000|2022-02-08 04:59:20|349.54|346.64|349.69|346.79|349.69|346.79|349.49|346.59|22
1644296370000|2022-02-08 04:59:30|349.7|346.8|349.63|346.73|349.73|346.83|349.63|346.73|14
1644296380000|2022-02-08 04:59:40|349.64|346.74|349.59|346.69|349.7|346.8|349.57|346.67|19
1644296390000|2022-02-08 04:59:50|349.6|346.7|349.65|346.75|349.74|346.84|349.6|346.7|25
1644296400000|2022-02-08 05:00:00|349.66|346.76|349.71|346.81|349.82|346.92|349.63|346.73|24
1644296410000|2022-02-08 05:00:10|349.67|346.77|349.38|346.48|349.67|346.77|349.38|346.48|32
1644296420000|2022-02-08 05:00:20|349.37|346.47|349.41|346.51|349.47|346.57|349.37|346.47|12
1644296430000|2022-02-08 05:00:30|349.4|346.5|349.42|346.52|349.49|346.59|349.39|346.49|16
1644296440000|2022-02-08 05:00:40|349.43|346.53|349.31|346.41|349.5|346.6|349.3|346.4|19
1644296450000|2022-02-08 05:00:50|349.32|346.42|349.39|346.49|349.4|346.5|349.31|346.41|17
1644296460000|2022-02-08 05:01:00|349.32|346.42|349.28|346.38|349.4|346.5|349.19|346.29|18
1644296470000|2022-02-08 05:01:10|349.27|346.37|349.22|346.32|349.31|346.41|349.21|346.31|20
1644296480000|2022-02-08 05:01:20|349.21|346.31|349.36|346.46|349.36|346.46|349.16|346.26|18
1644296490000|2022-02-08 05:01:30|349.39|346.49|349.47|346.57|349.5|346.6|349.32|346.42|25
1644296500000|2022-02-08 05:01:40|349.5|346.6|349.42|346.52|349.5|346.6|349.33|346.43|21
1644296510000|2022-02-08 05:01:50|349.38|346.48|349.35|346.45|349.38|346.48|349.3|346.4|16
1644296520000|2022-02-08 05:02:00|349.36|346.46|349.33|346.43|349.36|346.46|349.28|346.38|14
1644296530000|2022-02-08 05:02:10|349.29|346.39|349.16|346.26|349.32|346.42|349.14|346.24|18
1644296540000|2022-02-08 05:02:20|349.15|346.25|348.94|346.04|349.17|346.27|348.94|346.04|17
1644296550000|2022-02-08 05:02:30|348.93|346.03|348.91|346.01|348.94|346.04|348.9|346|9
1644296560000|2022-02-08 05:02:40|348.89|345.99|348.82|345.92|348.94|346.04|348.79|345.89|19
1644296570000|2022-02-08 05:02:50|348.83|345.93|348.91|346.01|348.93|346.03|348.79|345.89|27
1644296580000|2022-02-08 05:03:00|348.88|345.98|349|346.1|349.03|346.13|348.88|345.98|18
1644296590000|2022-02-08 05:03:10|349.01|346.11|348.98|346.08|349.01|346.11|348.97|346.07|16
1644296600000|2022-02-08 05:03:20|348.99|346.09|348.95|346.05|349.01|346.11|348.95|346.05|17
1644296610000|2022-02-08 05:03:30|348.96|346.06|348.97|346.07|349|346.1|348.82|345.92|16
1644296620000|2022-02-08 05:03:40|348.98|346.08|348.95|346.05|348.98|346.08|348.95|346.05|8
1644296630000|2022-02-08 05:03:50|348.97|346.07|348.95|346.05|348.98|346.08|348.92|346.02|14
1644296640000|2022-02-08 05:04:00|348.93|346.03|348.9|346|349.01|346.11|348.86|345.96|26
1644296650000|2022-02-08 05:04:10|348.85|345.95|348.88|345.98|348.9|346|348.85|345.95|12
1644296660000|2022-02-08 05:04:20|348.86|345.96|348.85|345.95|348.86|345.96|348.85|345.95|2
1644296670000|2022-02-08 05:04:30|348.86|345.96|348.82|345.92|348.88|345.98|348.82|345.92|8
1644296680000|2022-02-08 05:04:40|348.8|345.9|348.75|345.85|348.8|345.9|348.73|345.83|16
1644296690000|2022-02-08 05:04:50|348.78|345.88|348.8|345.9|348.81|345.91|348.75|345.85|9
1644296700000|2022-02-08 05:05:00|348.79|345.89|348.8|345.9|348.8|345.9|348.75|345.85|8
1644296710000|2022-02-08 05:05:10|348.79|345.89|348.89|345.99|348.91|346.01|348.78|345.88|18
1644296720000|2022-02-08 05:05:20|348.9|346|348.91|346.01|348.94|346.04|348.87|345.97|18
1644296730000|2022-02-08 05:05:30|348.9|346|348.94|346.04|348.95|346.05|348.89|345.99|11
1644296740000|2022-02-08 05:05:40|348.95|346.05|349.11|346.21|349.11|346.21|348.92|346.02|11
1644296750000|2022-02-08 05:05:50|349.1|346.2|349.11|346.21|349.17|346.27|349.07|346.17|19
1644296760000|2022-02-08 05:06:00|349.14|346.24|349.22|346.32|349.22|346.32|349.11|346.21|23
1644296770000|2022-02-08 05:06:10|349.28|346.38|349.3|346.4|349.31|346.41|349.25|346.35|26
1644296780000|2022-02-08 05:06:20|349.29|346.39|349.2|346.3|349.31|346.41|349.17|346.27|20
1644296790000|2022-02-08 05:06:30|349.21|346.31|349.16|346.26|349.21|346.31|349.16|346.26|17
1644296800000|2022-02-08 05:06:40|349.17|346.27|349.19|346.29|349.22|346.32|349.16|346.26|8
1644296810000|2022-02-08 05:06:50|349.18|346.28|349.11|346.21|349.22|346.32|349.07|346.17|18
1644296820000|2022-02-08 05:07:00|349.09|346.19|349.36|346.46|349.36|346.46|349.09|346.19|22
1644296830000|2022-02-08 05:07:10|349.37|346.47|349.37|346.47|349.39|346.49|349.33|346.43|17
1644296840000|2022-02-08 05:07:20|349.36|346.46|349.34|346.44|349.37|346.47|349.31|346.41|14
1644296850000|2022-02-08 05:07:30|349.35|346.45|349.39|346.49|349.41|346.51|349.32|346.42|21
1644296860000|2022-02-08 05:07:40|349.41|346.51|349.53|346.63|349.57|346.67|349.35|346.45|18
1644296870000|2022-02-08 05:07:50|349.51|346.61|349.49|346.59|349.51|346.61|349.46|346.56|15
1644296880000|2022-02-08 05:08:00|349.48|346.58|349.6|346.7|349.6|346.7|349.48|346.58|15
1644296890000|2022-02-08 05:08:10|349.59|346.69|349.56|346.66|349.64|346.74|349.55|346.65|17
1644296900000|2022-02-08 05:08:20|349.57|346.67|349.57|346.67|349.59|346.69|349.54|346.64|13
1644296910000|2022-02-08 05:08:30|349.58|346.68|349.57|346.67|349.63|346.73|349.51|346.61|23
1644296920000|2022-02-08 05:08:40|349.89|346.99|350.34|347.44|350.62|347.72|349.89|346.99|33
1644296930000|2022-02-08 05:08:50|350.3|347.4|350.37|347.47|350.42|347.52|350.3|347.4|31
1644296940000|2022-02-08 05:09:00|350.4|347.5|350.4|347.5|350.42|347.52|350.32|347.42|23
1644296950000|2022-02-08 05:09:10|350.42|347.52|350.4|347.5|350.51|347.61|350.34|347.44|29
1644296960000|2022-02-08 05:09:20|350.37|347.47|350.35|347.45|350.39|347.49|350.29|347.39|18
1644296970000|2022-02-08 05:09:30|350.36|347.46|350.29|347.39|350.36|347.46|350.29|347.39|18
1644296980000|2022-02-08 05:09:40|350.28|347.38|350.35|347.45|350.35|347.45|350.25|347.35|15
1644296990000|2022-02-08 05:09:50|350.34|347.44|350.29|347.39|350.34|347.44|350.28|347.38|19
1644297000000|2022-02-08 05:10:00|350.27|347.37|350.42|347.52|350.45|347.55|350.27|347.37|20
1644297010000|2022-02-08 05:10:10|350.43|347.53|350.39|347.49|350.45|347.55|350.35|347.45|18
1644297020000|2022-02-08 05:10:20|350.38|347.48|350.4|347.5|350.45|347.55|350.37|347.47|17
1644297030000|2022-02-08 05:10:30|350.41|347.51|350.44|347.54|350.45|347.55|350.41|347.51|10
1644297040000|2022-02-08 05:10:40|350.43|347.53|350.43|347.53|350.46|347.56|350.43|347.53|9
1644297050000|2022-02-08 05:10:50|350.42|347.52|350.55|347.65|350.55|347.65|350.42|347.52|18
1644297060000|2022-02-08 05:11:00|350.57|347.67|350.58|347.68|350.61|347.71|350.57|347.67|11
1644297070000|2022-02-08 05:11:10|350.57|347.67|350.55|347.65|350.57|347.67|350.46|347.56|23
1644297080000|2022-02-08 05:11:20|350.56|347.66|350.57|347.67|350.57|347.67|350.42|347.52|33
1644297090000|2022-02-08 05:11:30|350.55|347.65|350.54|347.64|350.56|347.66|350.51|347.61|25
1644297100000|2022-02-08 05:11:40|350.52|347.62|350.39|347.49|350.54|347.64|350.37|347.47|24
1644297110000|2022-02-08 05:11:50|350.38|347.48|350.33|347.43|350.42|347.52|350.32|347.42|23
1644297120000|2022-02-08 05:12:00|350.29|347.39|350.26|347.36|350.3|347.4|350.26|347.36|6
1644297130000|2022-02-08 05:12:10|350.28|347.38|350.26|347.36|350.29|347.39|350.26|347.36|11
1644297140000|2022-02-08 05:12:20|350.31|347.41|350.24|347.34|350.37|347.47|350.22|347.32|17
1644297150000|2022-02-08 05:12:30|350.26|347.36|350.28|347.38|350.29|347.39|350.16|347.26|29
1644297160000|2022-02-08 05:12:40|350.27|347.37|350.24|347.34|350.29|347.39|350.22|347.32|14
1644297170000|2022-02-08 05:12:50|350.25|347.35|350.23|347.33|350.25|347.35|350.16|347.26|23
1644297180000|2022-02-08 05:13:00|350.22|347.32|350.15|347.25|350.25|347.35|350.15|347.25|20
1644297190000|2022-02-08 05:13:10|350.17|347.27|350.21|347.31|350.24|347.34|350.14|347.24|22
1644297200000|2022-02-08 05:13:20|350.19|347.29|350.17|347.27|350.24|347.34|350.16|347.26|23
1644297210000|2022-02-08 05:13:30|350.18|347.28|350.13|347.23|350.18|347.28|350.12|347.22|15
1644297220000|2022-02-08 05:13:40|350.17|347.27|350.23|347.33|350.23|347.33|350.13|347.23|17
1644297230000|2022-02-08 05:13:50|350.24|347.34|350.36|347.46|350.46|347.56|350.2|347.3|30
1644297240000|2022-02-08 05:14:00|350.38|347.48|350.33|347.43|350.38|347.48|350.32|347.42|13
1644297250000|2022-02-08 05:14:10|350.35|347.45|350.27|347.37|350.35|347.45|350.22|347.32|18
1644297260000|2022-02-08 05:14:20|350.28|347.38|350.27|347.37|350.28|347.38|350.22|347.32|15
1644297270000|2022-02-08 05:14:30|350.24|347.34|350.35|347.45|350.35|347.45|350.24|347.34|17
1644297280000|2022-02-08 05:14:40|350.33|347.43|350.34|347.44|350.37|347.47|350.29|347.39|17
1644297290000|2022-02-08 05:14:50|350.36|347.46|350.28|347.38|350.36|347.46|350.25|347.35|14
1644297300000|2022-02-08 05:15:00|350.27|347.37|350.29|347.39|350.3|347.4|350.27|347.37|9
1644297310000|2022-02-08 05:15:10|350.3|347.4|350.22|347.32|350.3|347.4|350.19|347.29|20
1644297320000|2022-02-08 05:15:20|350.23|347.33|350.22|347.32|350.26|347.36|350.19|347.29|25
1644297330000|2022-02-08 05:15:30|350.21|347.31|350.27|347.37|350.3|347.4|350.18|347.28|22
1644297340000|2022-02-08 05:15:40|350.26|347.36|350.38|347.48|350.38|347.48|350.24|347.34|19
1644297350000|2022-02-08 05:15:50|350.36|347.46|350.46|347.56|350.46|347.56|350.32|347.42|23
1644297360000|2022-02-08 05:16:00|350.47|347.57|350.72|347.82|350.76|347.86|350.46|347.56|24
1644297370000|2022-02-08 05:16:10|350.74|347.84|350.88|347.98|350.9|348|350.74|347.84|25
1644297380000|2022-02-08 05:16:20|350.86|347.96|350.77|347.87|350.86|347.96|350.77|347.87|17
1644297390000|2022-02-08 05:16:30|350.78|347.88|351.02|348.12|351.06|348.16|350.78|347.88|27
1644297400000|2022-02-08 05:16:40|350.9|348|351.02|348.12|351.03|348.13|350.9|348|13
1644297410000|2022-02-08 05:16:50|350.99|348.09|350.83|347.93|351.02|348.12|350.83|347.93|12
1644297420000|2022-02-08 05:17:00|350.84|347.94|350.81|347.91|350.84|347.94|350.81|347.91|10
1644297430000|2022-02-08 05:17:10|350.8|347.9|350.76|347.86|350.8|347.9|350.65|347.75|18
1644297440000|2022-02-08 05:17:20|350.74|347.84|350.61|347.71|350.74|347.84|350.58|347.68|20
1644297450000|2022-02-08 05:17:30|350.59|347.69|350.57|347.67|350.6|347.7|350.55|347.65|17
1644297460000|2022-02-08 05:17:40|350.56|347.66|350.56|347.66|350.58|347.68|350.54|347.64|7
1644297470000|2022-02-08 05:17:50|350.58|347.68|350.67|347.77|350.7|347.8|350.58|347.68|14
1644297480000|2022-02-08 05:18:00|350.66|347.76|350.59|347.69|350.72|347.82|350.59|347.69|19
1644297490000|2022-02-08 05:18:10|350.58|347.68|350.56|347.66|350.58|347.68|350.5|347.6|19
1644297500000|2022-02-08 05:18:20|350.57|347.67|350.57|347.67|350.58|347.68|350.56|347.66|5
1644297510000|2022-02-08 05:18:30|350.58|347.68|350.59|347.69|350.65|347.75|350.58|347.68|16
1644297520000|2022-02-08 05:18:40|350.58|347.68|350.68|347.78|350.68|347.78|350.54|347.64|15
1644297530000|2022-02-08 05:18:50|350.64|347.74|350.65|347.75|350.67|347.77|350.61|347.71|8
1644297540000|2022-02-08 05:19:00|350.64|347.74|350.62|347.72|350.65|347.75|350.6|347.7|16
1644297550000|2022-02-08 05:19:10|350.63|347.73|350.61|347.71|350.65|347.75|350.6|347.7|13
1644297560000|2022-02-08 05:19:20|350.62|347.72|350.62|347.72|350.67|347.77|350.58|347.68|16
1644297570000|2022-02-08 05:19:30|350.63|347.73|350.7|347.8|350.73|347.83|350.62|347.72|13
1644297580000|2022-02-08 05:19:40|350.71|347.81|350.65|347.75|350.71|347.81|350.64|347.74|11
1644297590000|2022-02-08 05:19:50|350.66|347.76|350.62|347.72|350.68|347.78|350.62|347.72|18
1644297600000|2022-02-08 05:20:00|350.63|347.73|350.58|347.68|350.65|347.75|350.57|347.67|23
1644297610000|2022-02-08 05:20:10|350.57|347.67|350.54|347.64|350.6|347.7|350.53|347.63|20
1644297620000|2022-02-08 05:20:20|350.52|347.62|350.48|347.58|350.55|347.65|350.44|347.54|23
1644297630000|2022-02-08 05:20:30|350.5|347.6|350.64|347.74|350.64|347.74|350.47|347.57|19
1644297640000|2022-02-08 05:20:40|350.65|347.75|350.55|347.65|350.67|347.77|350.54|347.64|25
1644297650000|2022-02-08 05:20:50|350.54|347.64|350.6|347.7|350.6|347.7|350.52|347.62|19
1644297660000|2022-02-08 05:21:00|350.59|347.69|350.58|347.68|350.6|347.7|350.55|347.65|11
1644297670000|2022-02-08 05:21:10|350.57|347.67|350.66|347.76|350.7|347.8|350.56|347.66|17
1644297680000|2022-02-08 05:21:20|350.68|347.78|350.57|347.67|350.68|347.78|350.56|347.66|16
1644297690000|2022-02-08 05:21:30|350.55|347.65|350.55|347.65|350.59|347.69|350.55|347.65|12
1644297700000|2022-02-08 05:21:40|350.56|347.66|350.56|347.66|350.57|347.67|350.52|347.62|15
1644297710000|2022-02-08 05:21:50|350.55|347.65|350.53|347.63|350.57|347.67|350.5|347.6|13
1644297720000|2022-02-08 05:22:00|350.48|347.58|350.48|347.58|350.48|347.58|350.42|347.52|20
1644297730000|2022-02-08 05:22:10|350.49|347.59|350.57|347.67|350.57|347.67|350.45|347.55|16
1644297740000|2022-02-08 05:22:20|350.54|347.64|350.85|347.95|350.85|347.95|350.54|347.64|19
1644297750000|2022-02-08 05:22:30|350.84|347.94|350.73|347.83|350.85|347.95|350.72|347.82|12
1644297760000|2022-02-08 05:22:40|350.74|347.84|350.75|347.85|350.75|347.85|350.73|347.83|12
1644297770000|2022-02-08 05:22:50|350.74|347.84|350.73|347.83|350.79|347.89|350.69|347.79|17
1644297780000|2022-02-08 05:23:00|350.74|347.84|350.64|347.74|350.75|347.85|350.63|347.73|24
1644297790000|2022-02-08 05:23:10|350.66|347.76|350.64|347.74|350.66|347.76|350.6|347.7|18
1644297800000|2022-02-08 05:23:20|350.65|347.75|350.65|347.75|350.67|347.77|350.63|347.73|13
1644297810000|2022-02-08 05:23:30|350.64|347.74|350.65|347.75|350.67|347.77|350.61|347.71|13
1644297820000|2022-02-08 05:23:40|350.7|347.8|350.66|347.76|350.7|347.8|350.65|347.75|12
1644297830000|2022-02-08 05:23:50|350.67|347.77|350.65|347.75|350.69|347.79|350.64|347.74|10
1644297840000|2022-02-08 05:24:00|350.66|347.76|350.6|347.7|350.69|347.79|350.57|347.67|26
1644297850000|2022-02-08 05:24:10|350.59|347.69|350.56|347.66|350.63|347.73|350.46|347.56|21
1644297860000|2022-02-08 05:24:20|350.59|347.69|350.55|347.65|350.71|347.81|350.52|347.62|23
1644297870000|2022-02-08 05:24:30|350.54|347.64|350.6|347.7|350.62|347.72|350.54|347.64|13
1644297880000|2022-02-08 05:24:40|350.66|347.76|350.81|347.91|350.85|347.95|350.64|347.74|30
1644297890000|2022-02-08 05:24:50|350.82|347.92|350.61|347.71|350.82|347.92|350.6|347.7|17
1644297900000|2022-02-08 05:25:00|350.62|347.72|350.61|347.71|350.63|347.73|350.6|347.7|13
1644297910000|2022-02-08 05:25:10|350.6|347.7|350.54|347.64|350.63|347.73|350.54|347.64|12
1644297920000|2022-02-08 05:25:20|350.53|347.63|350.39|347.49|350.54|347.64|350.38|347.48|21
1644297930000|2022-02-08 05:25:30|350.4|347.5|350.4|347.5|350.42|347.52|350.35|347.45|17
1644297940000|2022-02-08 05:25:40|350.45|347.55|350.48|347.58|350.49|347.59|350.4|347.5|25
1644297950000|2022-02-08 05:25:50|350.49|347.59|350.48|347.58|350.52|347.62|350.46|347.56|23
1644297960000|2022-02-08 05:26:00|350.47|347.57|350.5|347.6|350.51|347.61|350.44|347.54|18
1644297970000|2022-02-08 05:26:10|350.48|347.58|350.56|347.66|350.59|347.69|350.46|347.56|23
1644297980000|2022-02-08 05:26:20|350.57|347.67|350.77|347.87|350.82|347.92|350.52|347.62|23
1644297990000|2022-02-08 05:26:30|350.8|347.9|350.89|347.99|350.96|348.06|350.77|347.87|23
1644298000000|2022-02-08 05:26:40|350.9|348|350.83|347.93|350.9|348|350.76|347.86|23
1644298010000|2022-02-08 05:26:50|350.82|347.92|350.83|347.93|350.83|347.93|350.78|347.88|14
1644298020000|2022-02-08 05:27:00|350.84|347.94|350.83|347.93|350.84|347.94|350.78|347.88|7
1644298030000|2022-02-08 05:27:10|350.78|347.88|350.71|347.81|350.81|347.91|350.69|347.79|14
1644298040000|2022-02-08 05:27:20|350.7|347.8|350.77|347.87|350.77|347.87|350.7|347.8|9
1644298050000|2022-02-08 05:27:30|350.78|347.88|350.85|347.95|350.85|347.95|350.73|347.83|14
1644298060000|2022-02-08 05:27:40|350.84|347.94|350.84|347.94|350.85|347.95|350.78|347.88|19
1644298070000|2022-02-08 05:27:50|350.85|347.95|350.84|347.94|350.86|347.96|350.78|347.88|11
1644298080000|2022-02-08 05:28:00|350.87|347.97|350.86|347.96|350.88|347.98|350.78|347.88|15
1644298090000|2022-02-08 05:28:10|350.88|347.98|351.08|348.18|351.16|348.26|350.86|347.96|33
1644298100000|2022-02-08 05:28:20|351.07|348.17|351.1|348.2|351.1|348.2|351.05|348.15|18
1644298110000|2022-02-08 05:28:30|351.09|348.19|351.03|348.13|351.12|348.22|351.02|348.12|15
1644298120000|2022-02-08 05:28:40|351.04|348.14|350.99|348.09|351.04|348.14|350.98|348.08|13
1644298130000|2022-02-08 05:28:50|351|348.1|351|348.1|351.01|348.11|350.99|348.09|14
1644298140000|2022-02-08 05:29:00|350.99|348.09|351.09|348.19|351.11|348.21|350.99|348.09|17
1644298150000|2022-02-08 05:29:10|351.1|348.2|351.08|348.18|351.13|348.23|351.02|348.12|17
1644298160000|2022-02-08 05:29:20|351.05|348.15|351.01|348.11|351.05|348.15|351.01|348.11|16
1644298170000|2022-02-08 05:29:30|351.04|348.14|350.82|347.92|351.04|348.14|350.82|347.92|28
1644298180000|2022-02-08 05:29:40|350.8|347.9|350.77|347.87|350.84|347.94|350.74|347.84|27
1644298190000|2022-02-08 05:29:50|350.76|347.86|350.77|347.87|350.81|347.91|350.74|347.84|14
1644298200000|2022-02-08 05:30:00|350.73|347.83|350.61|347.71|350.79|347.89|350.61|347.71|22
1644298210000|2022-02-08 05:30:10|350.62|347.72|350.51|347.61|350.62|347.72|350.51|347.61|9
1644298220000|2022-02-08 05:30:20|350.53|347.63|350.39|347.49|350.53|347.63|350.39|347.49|17
1644298230000|2022-02-08 05:30:30|350.36|347.46|350.33|347.43|350.38|347.48|350.28|347.38|29
1644298240000|2022-02-08 05:30:40|350.4|347.5|350.32|347.42|350.4|347.5|350.31|347.41|12
1644298250000|2022-02-08 05:30:50|350.34|347.44|350.31|347.41|350.34|347.44|350.3|347.4|14
1644298260000|2022-02-08 05:31:00|350.28|347.38|350.31|347.41|350.4|347.5|350.28|347.38|16
1644298270000|2022-02-08 05:31:10|350.32|347.42|350.33|347.43|350.34|347.44|350.26|347.36|16
1644298280000|2022-02-08 05:31:20|350.34|347.44|350.34|347.44|350.37|347.47|350.32|347.42|7
1644298290000|2022-02-08 05:31:30|350.35|347.45|350.35|347.45|350.36|347.46|350.3|347.4|12
1644298300000|2022-02-08 05:31:40|350.36|347.46|350.36|347.46|350.39|347.49|350.35|347.45|9
1644298310000|2022-02-08 05:31:50|350.37|347.47|350.44|347.54|350.48|347.58|350.37|347.47|22
1644298320000|2022-02-08 05:32:00|350.42|347.52|350.29|347.39|350.45|347.55|350.26|347.36|26
1644298330000|2022-02-08 05:32:10|350.26|347.36|350.3|347.4|350.32|347.42|350.24|347.34|24
1644298340000|2022-02-08 05:32:20|350.26|347.36|350.28|347.38|350.31|347.41|350.26|347.36|12
1644298350000|2022-02-08 05:32:30|350.29|347.39|350.28|347.38|350.31|347.41|350.26|347.36|10
1644298360000|2022-02-08 05:32:40|350.29|347.39|350.37|347.47|350.37|347.47|350.24|347.34|17
1644298370000|2022-02-08 05:32:50|350.36|347.46|350.39|347.49|350.43|347.53|350.33|347.43|12
1644298380000|2022-02-08 05:33:00|350.4|347.5|350.47|347.57|350.47|347.57|350.36|347.46|14
1644298390000|2022-02-08 05:33:10|350.48|347.58|350.53|347.63|350.54|347.64|350.44|347.54|13
1644298400000|2022-02-08 05:33:20|350.54|347.64|350.48|347.58|350.54|347.64|350.33|347.43|14
1644298410000|2022-02-08 05:33:30|350.49|347.59|350.34|347.44|350.49|347.59|350.33|347.43|17
1644298420000|2022-02-08 05:33:40|350.36|347.46|350.44|347.54|350.5|347.6|350.36|347.46|24
1644298430000|2022-02-08 05:33:50|350.45|347.55|350.46|347.56|350.48|347.58|350.41|347.51|12
1644298440000|2022-02-08 05:34:00|350.47|347.57|350.58|347.68|350.58|347.68|350.44|347.54|18
1644298450000|2022-02-08 05:34:10|350.6|347.7|350.33|347.43|350.6|347.7|350.33|347.43|14
1644298460000|2022-02-08 05:34:20|350.34|347.44|350.39|347.49|350.4|347.5|350.34|347.44|19
1644298470000|2022-02-08 05:34:30|350.36|347.46|350.47|347.57|350.47|347.57|350.36|347.46|12
1644298480000|2022-02-08 05:34:40|350.49|347.59|350.47|347.57|350.5|347.6|350.46|347.56|14
1644298490000|2022-02-08 05:34:50|350.46|347.56|350.48|347.58|350.51|347.61|350.45|347.55|14
1644298500000|2022-02-08 05:35:00|350.47|347.57|350.47|347.57|350.47|347.57|350.44|347.54|5
1644298510000|2022-02-08 05:35:10|350.48|347.58|350.58|347.68|350.6|347.7|350.43|347.53|21
1644298520000|2022-02-08 05:35:20|350.59|347.69|350.63|347.73|350.63|347.73|350.55|347.65|12
1644298530000|2022-02-08 05:35:30|350.62|347.72|350.58|347.68|350.63|347.73|350.58|347.68|13
1644298540000|2022-02-08 05:35:40|350.59|347.69|350.59|347.69|350.64|347.74|350.57|347.67|19
1644298550000|2022-02-08 05:35:50|350.65|347.75|350.93|348.03|351.04|348.14|350.65|347.75|34
1644298560000|2022-02-08 05:36:00|350.89|347.99|350.83|347.93|350.91|348.01|350.77|347.87|25
1644298570000|2022-02-08 05:36:10|350.82|347.92|350.79|347.89|350.83|347.93|350.75|347.85|20
1644298580000|2022-02-08 05:36:20|350.78|347.88|350.75|347.85|350.79|347.89|350.75|347.85|15
1644298590000|2022-02-08 05:36:30|350.76|347.86|350.77|347.87|350.78|347.88|350.72|347.82|10
1644298600000|2022-02-08 05:36:40|350.76|347.86|350.74|347.84|350.76|347.86|350.73|347.83|8
1644298610000|2022-02-08 05:36:50|350.73|347.83|350.74|347.84|350.77|347.87|350.67|347.77|16
1644298620000|2022-02-08 05:37:00|350.75|347.85|350.74|347.84|350.81|347.91|350.72|347.82|17
1644298630000|2022-02-08 05:37:10|350.71|347.81|350.49|347.59|350.71|347.81|350.39|347.49|23
1644298640000|2022-02-08 05:37:20|350.5|347.6|350.4|347.5|350.5|347.6|350.37|347.47|15
1644298650000|2022-02-08 05:37:30|350.41|347.51|350.39|347.49|350.44|347.54|350.33|347.43|23
1644298660000|2022-02-08 05:37:40|350.42|347.52|350.39|347.49|350.42|347.52|350.39|347.49|6
1644298670000|2022-02-08 05:37:50|350.42|347.52|350.13|347.23|350.57|347.67|350.11|347.21|33
1644298680000|2022-02-08 05:38:00|350.12|347.22|350.34|347.44|350.39|347.49|350.12|347.22|23
1644298690000|2022-02-08 05:38:10|350.36|347.46|350.29|347.39|350.4|347.5|350.28|347.38|20
1644298700000|2022-02-08 05:38:20|350.32|347.42|350.34|347.44|350.35|347.45|350.22|347.32|20
1644298710000|2022-02-08 05:38:30|350.32|347.42|350.31|347.41|350.35|347.45|350.26|347.36|16
1644298720000|2022-02-08 05:38:40|350.32|347.42|350.34|347.44|350.38|347.48|350.28|347.38|9
1644298730000|2022-02-08 05:38:50|350.33|347.43|350.33|347.43|350.36|347.46|350.28|347.38|19
1644298740000|2022-02-08 05:39:00|350.37|347.47|350.38|347.48|350.38|347.48|350.32|347.42|16
1644298750000|2022-02-08 05:39:10|350.41|347.51|350.41|347.51|350.46|347.56|350.35|347.45|19
1644298760000|2022-02-08 05:39:20|350.4|347.5|350.36|347.46|350.4|347.5|350.34|347.44|11
1644298770000|2022-02-08 05:39:30|350.35|347.45|350.41|347.51|350.41|347.51|350.35|347.45|13
1644298780000|2022-02-08 05:39:40|350.36|347.46|350.35|347.45|350.4|347.5|350.34|347.44|16
1644298790000|2022-02-08 05:39:50|350.34|347.44|350.37|347.47|350.37|347.47|350.34|347.44|13
1644298800000|2022-02-08 05:40:00|350.38|347.48|350.35|347.45|350.43|347.53|350.35|347.45|14
1644298810000|2022-02-08 05:40:10|350.38|347.48|350.42|347.52|350.42|347.52|350.34|347.44|19
1644298820000|2022-02-08 05:40:20|350.43|347.53|350.34|347.44|350.43|347.53|350.31|347.41|20
1644298830000|2022-02-08 05:40:30|350.35|347.45|350.51|347.61|350.52|347.62|350.35|347.45|21
1644298840000|2022-02-08 05:40:40|350.48|347.58|350.48|347.58|350.51|347.61|350.47|347.57|9
1644298850000|2022-02-08 05:40:50|350.49|347.59|350.48|347.58|350.51|347.61|350.46|347.56|11
1644298860000|2022-02-08 05:41:00|350.45|347.55|350.65|347.75|350.65|347.75|350.45|347.55|19
1644298870000|2022-02-08 05:41:10|350.68|347.78|350.69|347.79|350.94|348.04|350.57|347.67|27
1644298880000|2022-02-08 05:41:20|350.7|347.8|350.58|347.68|350.7|347.8|350.53|347.63|16
1644298890000|2022-02-08 05:41:30|350.59|347.69|350.62|347.72|350.64|347.74|350.57|347.67|23
1644298900000|2022-02-08 05:41:40|350.63|347.73|350.67|347.77|350.67|347.77|350.54|347.64|12
1644298910000|2022-02-08 05:41:50|350.65|347.75|350.58|347.68|350.66|347.76|350.53|347.63|20
1644298920000|2022-02-08 05:42:00|350.57|347.67|350.58|347.68|350.64|347.74|350.54|347.64|25
1644298930000|2022-02-08 05:42:10|350.47|347.57|350.61|347.71|350.61|347.71|350.41|347.51|20
1644298940000|2022-02-08 05:42:20|350.55|347.65|350.63|347.73|350.64|347.74|350.55|347.65|16
1644298950000|2022-02-08 05:42:30|350.64|347.74|350.53|347.63|350.64|347.74|350.5|347.6|20
1644298960000|2022-02-08 05:42:40|350.51|347.61|350.58|347.68|350.59|347.69|350.51|347.61|17
1644298970000|2022-02-08 05:42:50|350.59|347.69|350.65|347.75|350.67|347.77|350.52|347.62|16
1644298980000|2022-02-08 05:43:00|350.66|347.76|350.69|347.79|350.7|347.8|350.61|347.71|15
1644298990000|2022-02-08 05:43:10|350.7|347.8|350.99|348.09|350.99|348.09|350.65|347.75|15
1644299000000|2022-02-08 05:43:20|351|348.1|351.01|348.11|351.01|348.11|350.88|347.98|25
1644299010000|2022-02-08 05:43:30|351.02|348.12|350.93|348.03|351.04|348.14|350.93|348.03|16
1644299020000|2022-02-08 05:43:40|350.94|348.04|351.3|348.4|351.3|348.4|350.93|348.03|17
1644299030000|2022-02-08 05:43:50|351.32|348.42|351.47|348.57|351.47|348.57|351.27|348.37|23
1644299040000|2022-02-08 05:44:00|351.4|348.5|351.26|348.36|351.41|348.51|351.19|348.29|20
1644299050000|2022-02-08 05:44:10|351.27|348.37|351.17|348.27|351.27|348.37|351.03|348.13|15
1644299060000|2022-02-08 05:44:20|351.1|348.2|350.93|348.03|351.11|348.21|350.91|348.01|22
1644299070000|2022-02-08 05:44:30|350.94|348.04|350.88|347.98|350.94|348.04|350.85|347.95|16
1644299080000|2022-02-08 05:44:40|350.91|348.01|351.12|348.22|351.13|348.23|350.89|347.99|20
1644299090000|2022-02-08 05:44:50|351.13|348.23|351.07|348.17|351.13|348.23|351.03|348.13|16
1644299100000|2022-02-08 05:45:00|351.06|348.16|351.04|348.14|351.08|348.18|350.97|348.07|23
1644299110000|2022-02-08 05:45:10|351.03|348.13|350.94|348.04|351.04|348.14|350.91|348.01|17
1644299120000|2022-02-08 05:45:20|351|348.1|351.05|348.15|351.09|348.19|351|348.1|12
1644299130000|2022-02-08 05:45:30|351.06|348.16|351.25|348.35|351.32|348.42|351.05|348.15|22
1644299140000|2022-02-08 05:45:40|351.28|348.38|351.27|348.37|351.3|348.4|351.25|348.35|17
1644299150000|2022-02-08 05:45:50|351.29|348.39|351.32|348.42|351.38|348.48|351.24|348.34|23
1644299160000|2022-02-08 05:46:00|351.34|348.44|351.33|348.43|351.36|348.46|351.19|348.29|24
1644299170000|2022-02-08 05:46:10|351.34|348.44|351.32|348.42|351.35|348.45|351.18|348.28|25
1644299180000|2022-02-08 05:46:20|351.35|348.45|351.52|348.62|351.78|348.88|351.35|348.45|29
1644299190000|2022-02-08 05:46:30|351.53|348.63|351.8|348.9|351.9|349|351.4|348.5|33
1644299200000|2022-02-08 05:46:40|351.81|348.91|352.12|349.22|352.12|349.22|351.76|348.86|39
1644299210000|2022-02-08 05:46:50|352.17|349.27|352.46|349.56|352.53|349.63|352.17|349.27|37
1644299220000|2022-02-08 05:47:00|352.45|349.55|352.23|349.33|352.53|349.63|352.2|349.3|35
1644299230000|2022-02-08 05:47:10|352.12|349.22|352.23|349.33|352.3|349.4|352.12|349.22|30
1644299240000|2022-02-08 05:47:20|352.22|349.32|352.2|349.3|352.24|349.34|352.13|349.23|24
1644299250000|2022-02-08 05:47:30|352.19|349.29|352.19|349.29|352.23|349.33|352.11|349.21|23
1644299260000|2022-02-08 05:47:40|352.2|349.3|352.27|349.37|352.32|349.42|352.17|349.27|22
1644299270000|2022-02-08 05:47:50|352.26|349.36|352.53|349.63|352.57|349.67|352.26|349.36|22
1644299280000|2022-02-08 05:48:00|352.54|349.64|352.81|349.91|352.82|349.92|352.54|349.64|28
1644299290000|2022-02-08 05:48:10|352.74|349.84|352.77|349.87|352.83|349.93|352.72|349.82|27
1644299300000|2022-02-08 05:48:20|352.74|349.84|352.71|349.81|352.81|349.91|352.69|349.79|23
1644299310000|2022-02-08 05:48:30|352.72|349.82|352.69|349.79|352.77|349.87|352.68|349.78|21
1644299320000|2022-02-08 05:48:40|352.68|349.78|352.75|349.85|352.75|349.85|352.68|349.78|15
1644299330000|2022-02-08 05:48:50|352.73|349.83|352.91|350.01|352.91|350.01|352.73|349.83|30
1644299340000|2022-02-08 05:49:00|352.83|349.93|352.81|349.91|352.92|350.02|352.81|349.91|18
1644299350000|2022-02-08 05:49:10|352.83|349.93|352.71|349.81|352.9|350|352.69|349.79|22
1644299360000|2022-02-08 05:49:20|352.7|349.8|352.75|349.85|352.82|349.92|352.69|349.79|23
1644299370000|2022-02-08 05:49:30|352.74|349.84|352.8|349.9|352.84|349.94|352.74|349.84|17
1644299380000|2022-02-08 05:49:40|352.81|349.91|352.72|349.82|352.86|349.96|352.66|349.76|25
1644299390000|2022-02-08 05:49:50|352.75|349.85|352.6|349.7|352.76|349.86|352.53|349.63|28
1644299400000|2022-02-08 05:50:00|352.59|349.69|352.79|349.89|352.89|349.99|352.59|349.69|31
1644299410000|2022-02-08 05:50:10|352.81|349.91|352.86|349.96|353.05|350.15|352.79|349.89|29
1644299420000|2022-02-08 05:50:20|352.85|349.95|352.81|349.91|352.9|350|352.79|349.89|32
1644299430000|2022-02-08 05:50:30|352.79|349.89|352.74|349.84|352.79|349.89|352.71|349.81|16
1644299440000|2022-02-08 05:50:40|352.73|349.83|352.65|349.75|352.84|349.94|352.65|349.75|32
1644299450000|2022-02-08 05:50:50|352.66|349.76|352.61|349.71|352.78|349.88|352.56|349.66|31
1644299460000|2022-02-08 05:51:00|352.6|349.7|352.57|349.67|352.62|349.72|352.46|349.56|32
1644299470000|2022-02-08 05:51:10|352.59|349.69|352.71|349.81|352.75|349.85|352.55|349.65|29
1644299480000|2022-02-08 05:51:20|352.7|349.8|352.75|349.85|352.86|349.96|352.7|349.8|33
1644299490000|2022-02-08 05:51:30|352.74|349.84|352.78|349.88|352.84|349.94|352.72|349.82|23
1644299500000|2022-02-08 05:51:40|352.72|349.82|352.97|350.07|352.98|350.08|352.72|349.82|31
1644299510000|2022-02-08 05:51:50|352.96|350.06|353.04|350.14|353.13|350.23|352.92|350.02|27
1644299520000|2022-02-08 05:52:00|353.09|350.19|353.06|350.16|353.11|350.21|353.02|350.12|25
1644299530000|2022-02-08 05:52:10|353.08|350.18|353.29|350.39|353.29|350.39|353|350.1|28
1644299540000|2022-02-08 05:52:20|353.3|350.4|353.65|350.75|353.65|350.75|353.28|350.38|33
1644299550000|2022-02-08 05:52:30|353.66|350.76|353.72|350.82|353.83|350.93|353.66|350.76|34
1644299560000|2022-02-08 05:52:40|353.7|350.8|353.69|350.79|353.78|350.88|353.45|350.55|36
1644299570000|2022-02-08 05:52:50|353.7|350.8|353.68|350.78|353.75|350.85|353.65|350.75|23
1644299580000|2022-02-08 05:53:00|353.67|350.77|353.69|350.79|353.69|350.79|353.47|350.57|25
1644299590000|2022-02-08 05:53:10|353.66|350.76|353.83|350.93|353.83|350.93|353.63|350.73|27
1644299600000|2022-02-08 05:53:20|353.85|350.95|353.86|350.96|353.9|351|353.76|350.86|30
1644299610000|2022-02-08 05:53:30|353.87|350.97|354|351.1|354.07|351.17|353.81|350.91|28
1644299620000|2022-02-08 05:53:40|354.04|351.14|354.26|351.36|354.35|351.45|354.04|351.14|33
1644299630000|2022-02-08 05:53:50|354.27|351.37|354.4|351.5|354.42|351.52|354.27|351.37|25
1644299640000|2022-02-08 05:54:00|354.41|351.51|354.34|351.44|354.43|351.53|354.27|351.37|26
1644299650000|2022-02-08 05:54:10|354.33|351.43|354.37|351.47|354.38|351.48|354.3|351.4|21
1644299660000|2022-02-08 05:54:20|354.38|351.48|354.4|351.5|354.43|351.53|354.37|351.47|21
1644299670000|2022-02-08 05:54:30|354.39|351.49|354.38|351.48|354.43|351.53|354.36|351.46|21
1644299680000|2022-02-08 05:54:40|354.39|351.49|354.33|351.43|354.4|351.5|354.27|351.37|22
1644299690000|2022-02-08 05:54:50|354.32|351.42|354.34|351.44|354.39|351.49|354.26|351.36|22
1644299700000|2022-02-08 05:55:00|354.32|351.42|354.34|351.44|354.38|351.48|354.3|351.4|25
1644299710000|2022-02-08 05:55:10|354.35|351.45|354.21|351.31|354.35|351.45|354.21|351.31|21
1644299720000|2022-02-08 05:55:20|354.23|351.33|354.15|351.25|354.24|351.34|354.15|351.25|24
1644299730000|2022-02-08 05:55:30|354.16|351.26|353.93|351.03|354.16|351.26|353.93|351.03|20
1644299740000|2022-02-08 05:55:40|353.94|351.04|354|351.1|354.12|351.22|353.94|351.04|22
1644299750000|2022-02-08 05:55:50|353.99|351.09|353.99|351.09|354.01|351.11|353.91|351.01|22
1644299760000|2022-02-08 05:56:00|353.96|351.06|353.79|350.89|354.01|351.11|353.79|350.89|23
1644299770000|2022-02-08 05:56:10|353.78|350.88|354.03|351.13|354.1|351.2|353.78|350.88|26
1644299780000|2022-02-08 05:56:20|354.04|351.14|354.25|351.35|354.25|351.35|354.03|351.13|19
1644299790000|2022-02-08 05:56:30|354.24|351.34|354.17|351.27|354.3|351.4|354.1|351.2|19
1644299800000|2022-02-08 05:56:40|354.15|351.25|354.17|351.27|354.22|351.32|354.11|351.21|23
1644299810000|2022-02-08 05:56:50|354.16|351.26|354|351.1|354.17|351.27|353.99|351.09|18
1644299820000|2022-02-08 05:57:00|353.96|351.06|353.95|351.05|354.04|351.14|353.95|351.05|25
1644299830000|2022-02-08 05:57:10|353.96|351.06|353.89|350.99|353.96|351.06|353.87|350.97|16
1644299840000|2022-02-08 05:57:20|353.88|350.98|353.8|350.9|353.88|350.98|353.8|350.9|20
1644299850000|2022-02-08 05:57:30|353.79|350.89|353.89|350.99|353.89|350.99|353.79|350.89|18
1644299860000|2022-02-08 05:57:40|353.92|351.02|353.92|351.02|353.92|351.02|353.84|350.94|15
1644299870000|2022-02-08 05:57:50|353.96|351.06|354.02|351.12|354.06|351.16|353.96|351.06|18
1644299880000|2022-02-08 05:58:00|354.05|351.15|354.07|351.17|354.13|351.23|354.01|351.11|27
1644299890000|2022-02-08 05:58:10|354.1|351.2|354.11|351.21|354.13|351.23|354.08|351.18|22
1644299900000|2022-02-08 05:58:20|354.13|351.23|354.2|351.3|354.25|351.35|354.12|351.22|21
1644299910000|2022-02-08 05:58:30|354.21|351.31|354.13|351.23|354.21|351.31|354.07|351.17|16
1644299920000|2022-02-08 05:58:40|354.12|351.22|354.08|351.18|354.21|351.31|354|351.1|25
1644299930000|2022-02-08 05:58:50|354.09|351.19|354.05|351.15|354.1|351.2|354.02|351.12|18
1644299940000|2022-02-08 05:59:00|354.07|351.17|354.21|351.31|354.27|351.37|354.06|351.16|20
1644299950000|2022-02-08 05:59:10|354.22|351.32|354.18|351.28|354.27|351.37|354.14|351.24|17
1644299960000|2022-02-08 05:59:20|354.19|351.29|354.3|351.4|354.31|351.41|354.19|351.29|23
1644299970000|2022-02-08 05:59:30|354.27|351.37|354.24|351.34|354.35|351.45|354.15|351.25|29
1644299980000|2022-02-08 05:59:40|354.15|351.25|354.1|351.2|354.24|351.34|354.08|351.18|21
1644299990000|2022-02-08 05:59:50|354.16|351.26|354.1|351.2|354.19|351.29|354.09|351.19|15
1644300000000|2022-02-08 06:00:00|354.11|351.21|354.05|351.15|354.15|351.25|354.05|351.15|17
1644300010000|2022-02-08 06:00:10|354.06|351.16|354.08|351.18|354.13|351.23|354.06|351.16|8
1644300020000|2022-02-08 06:00:20|354.09|351.19|353.97|351.07|354.09|351.19|353.96|351.06|17
1644300030000|2022-02-08 06:00:30|353.96|351.06|354.01|351.11|354.06|351.16|353.96|351.06|12
1644300040000|2022-02-08 06:00:40|354.02|351.12|354.09|351.19|354.18|351.28|354.02|351.12|14
1644300050000|2022-02-08 06:00:50|354.08|351.18|354.13|351.23|354.22|351.32|354.08|351.18|19
1644300060000|2022-02-08 06:01:00|354.14|351.24|354.06|351.16|354.16|351.26|354.06|351.16|17
1644300070000|2022-02-08 06:01:10|354.09|351.19|354|351.1|354.09|351.19|353.95|351.05|11
1644300080000|2022-02-08 06:01:20|354.01|351.11|354.01|351.11|354.19|351.29|353.98|351.08|18
1644300090000|2022-02-08 06:01:30|354|351.1|354.11|351.21|354.11|351.21|354|351.1|8
1644300100000|2022-02-08 06:01:40|353.99|351.09|353.92|351.02|353.99|351.09|353.9|351|22
1644300110000|2022-02-08 06:01:50|353.93|351.03|353.89|350.99|353.93|351.03|353.89|350.99|10
1644300120000|2022-02-08 06:02:00|353.88|350.98|353.97|351.07|354.04|351.14|353.88|350.98|19
1644300130000|2022-02-08 06:02:10|353.96|351.06|353.89|350.99|353.97|351.07|353.89|350.99|14
1644300140000|2022-02-08 06:02:20|353.92|351.02|353.91|351.01|353.95|351.05|353.85|350.95|16
1644300150000|2022-02-08 06:02:30|353.87|350.97|353.95|351.05|353.98|351.08|353.87|350.97|18
1644300160000|2022-02-08 06:02:40|353.91|351.01|353.94|351.04|353.99|351.09|353.9|351|13
1644300170000|2022-02-08 06:02:50|353.91|351.01|353.93|351.03|353.98|351.08|353.9|351|13
1644300180000|2022-02-08 06:03:00|353.94|351.04|354.15|351.25|354.18|351.28|353.94|351.04|27
1644300190000|2022-02-08 06:03:10|354.18|351.28|354.25|351.35|354.3|351.4|354.18|351.28|23
1644300200000|2022-02-08 06:03:20|354.26|351.36|354.12|351.22|354.26|351.36|354.08|351.18|10
1644300210000|2022-02-08 06:03:30|354.15|351.25|354.01|351.11|354.15|351.25|354|351.1|13
1644300220000|2022-02-08 06:03:40|354.02|351.12|354.11|351.21|354.15|351.25|354.02|351.12|14
1644300230000|2022-02-08 06:03:50|354.08|351.18|354.03|351.13|354.08|351.18|353.95|351.05|22
1644300240000|2022-02-08 06:04:00|354.01|351.11|354.06|351.16|354.1|351.2|354.01|351.11|8
1644300250000|2022-02-08 06:04:10|354.02|351.12|354.28|351.38|354.28|351.38|354.02|351.12|21
1644300260000|2022-02-08 06:04:20|354.29|351.39|354.34|351.44|354.36|351.46|354.29|351.39|5
1644300270000|2022-02-08 06:04:30|354.35|351.45|354.23|351.33|354.37|351.47|354.23|351.33|13
1644300280000|2022-02-08 06:04:40|354.22|351.32|354.24|351.34|354.39|351.49|354.18|351.28|15
1644300290000|2022-02-08 06:04:50|354.22|351.32|354.15|351.25|354.24|351.34|354.11|351.21|19
1644300300000|2022-02-08 06:05:00|354.13|351.23|354.08|351.18|354.24|351.34|354.03|351.13|23
1644300310000|2022-02-08 06:05:10|354.06|351.16|353.99|351.09|354.08|351.18|353.96|351.06|19
1644300320000|2022-02-08 06:05:20|354|351.1|354.08|351.18|354.23|351.33|353.94|351.04|32
1644300330000|2022-02-08 06:05:30|354.18|351.28|354.24|351.34|354.24|351.34|354.01|351.11|25
1644300340000|2022-02-08 06:05:40|354.26|351.36|354.25|351.35|354.26|351.36|354.17|351.27|17
1644300350000|2022-02-08 06:05:50|354.22|351.32|354.2|351.3|354.26|351.36|354.19|351.29|20
1644300360000|2022-02-08 06:06:00|354.21|351.31|354.28|351.38|354.3|351.4|354.19|351.29|21
1644300370000|2022-02-08 06:06:10|354.26|351.36|354.26|351.36|354.29|351.39|354.23|351.33|12
1644300380000|2022-02-08 06:06:20|354.25|351.35|354.29|351.39|354.29|351.39|354.23|351.33|11
1644300390000|2022-02-08 06:06:30|354.3|351.4|354.65|351.75|354.65|351.75|354.25|351.35|22
1644300400000|2022-02-08 06:06:40|354.67|351.77|354.64|351.74|354.7|351.8|354.59|351.69|28
1644300410000|2022-02-08 06:06:50|354.65|351.75|354.58|351.68|354.74|351.84|354.58|351.68|30
1644300420000|2022-02-08 06:07:00|354.61|351.71|354.6|351.7|354.62|351.72|354.52|351.62|26
1644300430000|2022-02-08 06:07:10|354.61|351.71|354.59|351.69|354.62|351.72|354.53|351.63|19
1644300440000|2022-02-08 06:07:20|354.56|351.66|354.58|351.68|354.59|351.69|354.56|351.66|11
1644300450000|2022-02-08 06:07:30|354.56|351.66|354.8|351.9|354.82|351.92|354.55|351.65|18
1644300460000|2022-02-08 06:07:40|354.79|351.89|354.65|351.75|354.79|351.89|354.61|351.71|24
1644300470000|2022-02-08 06:07:50|354.66|351.76|354.61|351.71|354.66|351.76|354.57|351.67|25
1644300480000|2022-02-08 06:08:00|354.59|351.69|354.6|351.7|354.63|351.73|354.53|351.63|21
1644300490000|2022-02-08 06:08:10|354.63|351.73|354.65|351.75|354.66|351.76|354.55|351.65|24
1644300500000|2022-02-08 06:08:20|354.62|351.72|354.55|351.65|354.68|351.78|354.54|351.64|21
1644300510000|2022-02-08 06:08:30|354.58|351.68|354.65|351.75|354.72|351.82|354.57|351.67|24
1644300520000|2022-02-08 06:08:40|354.67|351.77|354.69|351.79|354.73|351.83|354.58|351.68|25
1644300530000|2022-02-08 06:08:50|354.7|351.8|354.8|351.9|354.85|351.95|354.65|351.75|22
1644300540000|2022-02-08 06:09:00|354.78|351.88|354.79|351.89|354.83|351.93|354.73|351.83|17
1644300550000|2022-02-08 06:09:10|354.83|351.93|354.89|351.99|354.89|351.99|354.83|351.93|17
1644300560000|2022-02-08 06:09:20|354.9|352|354.85|351.95|354.94|352.04|354.84|351.94|24
1644300570000|2022-02-08 06:09:30|354.86|351.96|354.91|352.01|354.91|352.01|354.8|351.9|22
1644300580000|2022-02-08 06:09:40|354.85|351.95|354.96|352.06|354.96|352.06|354.85|351.95|23
1644300590000|2022-02-08 06:09:50|354.92|352.02|354.9|352|354.93|352.03|354.86|351.96|20
1644300600000|2022-02-08 06:10:00|354.91|352.01|354.93|352.03|354.95|352.05|354.87|351.97|25
1644300610000|2022-02-08 06:10:10|354.94|352.04|355.4|352.5|355.41|352.51|354.91|352.01|30
1644300620000|2022-02-08 06:10:20|355.44|352.54|356.73|353.83|356.73|353.83|355.44|352.54|37
1644300630000|2022-02-08 06:10:30|356.76|353.86|356.66|353.76|356.8|353.9|356.38|353.48|37
1644300640000|2022-02-08 06:10:40|356.64|353.74|356.46|353.56|356.71|353.81|356.37|353.47|37
1644300650000|2022-02-08 06:10:50|356.41|353.51|356.15|353.25|356.49|353.59|356.15|353.25|33
1644300660000|2022-02-08 06:11:00|356.19|353.29|356.05|353.15|356.22|353.32|355.99|353.09|28
1644300670000|2022-02-08 06:11:10|356.04|353.14|356.13|353.23|356.3|353.4|356.03|353.13|24
1644300680000|2022-02-08 06:11:20|356.15|353.25|356.41|353.51|356.45|353.55|356.1|353.2|31
1644300690000|2022-02-08 06:11:30|356.39|353.49|356.71|353.81|356.99|354.09|356.39|353.49|35
1644300700000|2022-02-08 06:11:40|356.63|353.73|356.44|353.54|356.65|353.75|356.44|353.54|34
1644300710000|2022-02-08 06:11:50|356.43|353.53|356.47|353.57|356.59|353.69|356.42|353.52|33
1644300720000|2022-02-08 06:12:00|356.44|353.54|356.66|353.76|356.75|353.85|356.43|353.53|28
1644300730000|2022-02-08 06:12:10|356.65|353.75|356.62|353.72|356.72|353.82|356.52|353.62|27
1644300740000|2022-02-08 06:12:20|356.56|353.66|356.64|353.74|356.64|353.74|356.49|353.59|31
1644300750000|2022-02-08 06:12:30|356.72|353.82|356.26|353.36|356.76|353.86|356.26|353.36|30
1644300760000|2022-02-08 06:12:40|356.24|353.34|356.13|353.23|356.42|353.52|356.09|353.19|31
1644300770000|2022-02-08 06:12:50|356.15|353.25|356.42|353.52|356.52|353.62|356.07|353.17|31
1644300780000|2022-02-08 06:13:00|356.53|353.63|356.51|353.61|356.69|353.79|356.44|353.54|29
1644300790000|2022-02-08 06:13:10|356.48|353.58|356.66|353.76|356.69|353.79|356.48|353.58|26
1644300800000|2022-02-08 06:13:20|356.65|353.75|356.4|353.5|356.66|353.76|356.36|353.46|23
1644300810000|2022-02-08 06:13:30|356.38|353.48|356.43|353.53|356.56|353.66|356.38|353.48|19
1644300820000|2022-02-08 06:13:40|356.4|353.5|356.41|353.51|356.52|353.62|356.4|353.5|18
1644300830000|2022-02-08 06:13:50|356.4|353.5|356.51|353.61|356.77|353.87|356.4|353.5|26
1644300840000|2022-02-08 06:14:00|356.5|353.6|356.43|353.53|356.6|353.7|356.38|353.48|28
1644300850000|2022-02-08 06:14:10|356.42|353.52|356.41|353.51|356.51|353.61|356.4|353.5|25
1644300860000|2022-02-08 06:14:20|356.44|353.54|356.26|353.36|356.44|353.54|356.19|353.29|21
1644300870000|2022-02-08 06:14:30|356.22|353.32|356.52|353.62|356.56|353.66|356.19|353.29|28
1644300880000|2022-02-08 06:14:40|356.51|353.61|356.5|353.6|356.65|353.75|356.47|353.57|27
1644300890000|2022-02-08 06:14:50|356.51|353.61|356.55|353.65|356.58|353.68|356.51|353.61|16
1644300900000|2022-02-08 06:15:00|356.59|353.69|356.72|353.82|356.73|353.83|356.57|353.67|25
1644300910000|2022-02-08 06:15:10|356.68|353.78|356.91|354.01|357.04|354.14|356.68|353.78|32
1644300920000|2022-02-08 06:15:20|356.89|353.99|356.84|353.94|356.89|353.99|356.7|353.8|28
1644300930000|2022-02-08 06:15:30|356.8|353.9|356.81|353.91|356.85|353.95|356.77|353.87|30
1644300940000|2022-02-08 06:15:40|356.82|353.92|356.9|354|356.95|354.05|356.77|353.87|22
1644300950000|2022-02-08 06:15:50|356.91|354.01|357.11|354.21|357.13|354.23|356.91|354.01|24
1644300960000|2022-02-08 06:16:00|357.1|354.2|357.07|354.17|357.12|354.22|357.06|354.16|17
1644300970000|2022-02-08 06:16:10|357.08|354.18|357.11|354.21|357.11|354.21|357.08|354.18|16
1644300980000|2022-02-08 06:16:20|357.12|354.22|357.05|354.15|357.13|354.23|357.03|354.13|17
1644300990000|2022-02-08 06:16:30|357.06|354.16|357.08|354.18|357.14|354.24|357.05|354.15|17
1644301000000|2022-02-08 06:16:40|357.07|354.17|357.22|354.32|357.26|354.36|357.07|354.17|23
1644301010000|2022-02-08 06:16:50|357.23|354.33|357.29|354.39|357.3|354.4|357.21|354.31|25
1644301020000|2022-02-08 06:17:00|357.3|354.4|357.2|354.3|357.3|354.4|357.19|354.29|20
1644301030000|2022-02-08 06:17:10|357.21|354.31|357.12|354.22|357.22|354.32|357.12|354.22|26
1644301040000|2022-02-08 06:17:20|357.11|354.21|356.96|354.06|357.12|354.22|356.93|354.03|25
1644301050000|2022-02-08 06:17:30|356.97|354.07|356.84|353.94|356.97|354.07|356.82|353.92|28
1644301060000|2022-02-08 06:17:40|356.87|353.97|356.43|353.53|356.88|353.98|356.43|353.53|31
1644301070000|2022-02-08 06:17:50|356.42|353.52|356.12|353.22|356.47|353.57|356.12|353.22|28
1644301080000|2022-02-08 06:18:00|356.16|353.26|356.64|353.74|356.66|353.76|356.16|353.26|33
1644301090000|2022-02-08 06:18:10|356.65|353.75|356.8|353.9|356.84|353.94|356.61|353.71|21
1644301100000|2022-02-08 06:18:20|356.81|353.91|356.63|353.73|356.81|353.91|356.41|353.51|27
1644301110000|2022-02-08 06:18:30|356.64|353.74|356.87|353.97|356.88|353.98|356.64|353.74|23
1644301120000|2022-02-08 06:18:40|356.85|353.95|356.71|353.81|356.89|353.99|356.69|353.79|20
1644301130000|2022-02-08 06:18:50|356.72|353.82|356.69|353.79|356.73|353.83|356.62|353.72|20
1644301140000|2022-02-08 06:19:00|356.7|353.8|356.7|353.8|356.72|353.82|356.69|353.79|12
1644301150000|2022-02-08 06:19:10|356.71|353.81|356.71|353.81|356.83|353.93|356.67|353.77|23
1644301160000|2022-02-08 06:19:20|356.72|353.82|357.28|354.38|357.29|354.39|356.7|353.8|33
1644301170000|2022-02-08 06:19:30|357.29|354.39|356.84|353.94|357.3|354.4|356.83|353.93|28
1644301180000|2022-02-08 06:19:40|356.83|353.93|356.36|353.46|356.83|353.93|356.31|353.41|32
1644301190000|2022-02-08 06:19:50|356.37|353.47|356.27|353.37|356.43|353.53|356.24|353.34|35
1644301200000|2022-02-08 06:20:00|356.26|353.36|355.82|352.92|356.27|353.37|355.82|352.92|35
1644301210000|2022-02-08 06:20:10|355.83|352.93|355.71|352.81|355.83|352.93|355.62|352.72|33
1644301220000|2022-02-08 06:20:20|355.72|352.82|355.47|352.57|355.72|352.82|355.4|352.5|30
1644301230000|2022-02-08 06:20:30|355.45|352.55|355.39|352.49|355.49|352.59|355.37|352.47|24
1644301240000|2022-02-08 06:20:40|355.4|352.5|356.13|353.23|356.13|353.23|355.39|352.49|30
1644301250000|2022-02-08 06:20:50|356.39|353.49|356.46|353.56|356.46|353.56|356.11|353.21|28
1644301260000|2022-02-08 06:21:00|356.45|353.55|356.88|353.98|357.19|354.29|356.36|353.46|36
1644301270000|2022-02-08 06:21:10|356.9|354|357.09|354.19|357.2|354.3|356.9|354|22
1644301280000|2022-02-08 06:21:20|357.03|354.13|357|354.1|357.12|354.22|356.97|354.07|25
1644301290000|2022-02-08 06:21:30|357.13|354.23|357.08|354.18|357.13|354.23|357|354.1|22
1644301300000|2022-02-08 06:21:40|357.07|354.17|357.26|354.36|357.33|354.43|357.05|354.15|31
1644301310000|2022-02-08 06:21:50|357.29|354.39|357.24|354.34|357.33|354.43|357.12|354.22|27
1644301320000|2022-02-08 06:22:00|357.21|354.31|357.17|354.27|357.34|354.44|357.16|354.26|33
1644301330000|2022-02-08 06:22:10|357.18|354.28|357.16|354.26|357.22|354.32|357.14|354.24|23
1644301340000|2022-02-08 06:22:20|357.24|354.34|357.23|354.33|357.24|354.34|357.12|354.22|31
1644301350000|2022-02-08 06:22:30|357.2|354.3|357.27|354.37|357.27|354.37|357.19|354.29|24
1644301360000|2022-02-08 06:22:40|357.26|354.36|357.26|354.36|357.27|354.37|357.22|354.32|14
1644301370000|2022-02-08 06:22:50|357.27|354.37|357.06|354.16|357.28|354.38|357.04|354.14|19
1644301380000|2022-02-08 06:23:00|357.07|354.17|357.02|354.12|357.09|354.19|356.99|354.09|18
1644301390000|2022-02-08 06:23:10|357.01|354.11|357.02|354.12|357.04|354.14|357|354.1|21
1644301400000|2022-02-08 06:23:20|357.03|354.13|357.02|354.12|357.07|354.17|356.97|354.07|22
1644301410000|2022-02-08 06:23:30|357.07|354.17|356.94|354.04|357.1|354.2|356.9|354|34
1644301420000|2022-02-08 06:23:40|356.91|354.01|356.92|354.02|356.96|354.06|356.89|353.99|15
1644301430000|2022-02-08 06:23:50|356.93|354.03|357.06|354.16|357.11|354.21|356.9|354|22
1644301440000|2022-02-08 06:24:00|357.05|354.15|357.05|354.15|357.1|354.2|357.02|354.12|24
1644301450000|2022-02-08 06:24:10|357.06|354.16|357.05|354.15|357.08|354.18|357.04|354.14|14
1644301460000|2022-02-08 06:24:20|357.07|354.17|357.09|354.19|357.11|354.21|357.03|354.13|19
1644301470000|2022-02-08 06:24:30|357.11|354.21|357.14|354.24|357.16|354.26|357.09|354.19|13
1644301480000|2022-02-08 06:24:40|357.15|354.25|357.36|354.46|357.36|354.46|357.15|354.25|14
1644301490000|2022-02-08 06:24:50|357.35|354.45|357.35|354.45|357.4|354.5|357.33|354.43|16
1644301500000|2022-02-08 06:25:00|357.36|354.46|357.31|354.41|357.36|354.46|357.17|354.27|19
1644301510000|2022-02-08 06:25:10|357.33|354.43|357.17|354.27|357.33|354.43|357.17|354.27|22
1644301520000|2022-02-08 06:25:20|357.18|354.28|357.36|354.46|357.41|354.51|357.18|354.28|20
1644301530000|2022-02-08 06:25:30|357.35|354.45|357.17|354.27|357.38|354.48|357.09|354.19|29
1644301540000|2022-02-08 06:25:40|357.19|354.29|357.24|354.34|357.25|354.35|357.16|354.26|14
1644301550000|2022-02-08 06:25:50|357.18|354.28|357.1|354.2|357.24|354.34|357.08|354.18|24
1644301560000|2022-02-08 06:26:00|357.09|354.19|357.22|354.32|357.22|354.32|357.08|354.18|24
1644301570000|2022-02-08 06:26:10|357.19|354.29|357.16|354.26|357.24|354.34|357.12|354.22|27
1644301580000|2022-02-08 06:26:20|357.19|354.29|357.11|354.21|357.22|354.32|357.1|354.2|23
1644301590000|2022-02-08 06:26:30|357.13|354.23|357.09|354.19|357.13|354.23|357.07|354.17|10
1644301600000|2022-02-08 06:26:40|357.06|354.16|356.91|354.01|357.08|354.18|356.9|354|21
1644301610000|2022-02-08 06:26:50|356.9|354|356.67|353.77|356.9|354|356.6|353.7|23
1644301620000|2022-02-08 06:27:00|356.66|353.76|356.59|353.69|356.67|353.77|356.58|353.68|16
1644301630000|2022-02-08 06:27:10|356.6|353.7|356.57|353.67|356.6|353.7|356.56|353.66|10
1644301640000|2022-02-08 06:27:20|356.6|353.7|356.83|353.93|356.84|353.94|356.6|353.7|19
1644301650000|2022-02-08 06:27:30|356.81|353.91|356.64|353.74|356.81|353.91|356.61|353.71|23
1644301660000|2022-02-08 06:27:40|356.65|353.75|356.58|353.68|356.67|353.77|356.56|353.66|20
1644301670000|2022-02-08 06:27:50|356.59|353.69|356.52|353.62|356.59|353.69|356.45|353.55|29
1644301680000|2022-02-08 06:28:00|356.51|353.61|356.38|353.48|356.56|353.66|356.37|353.47|24
1644301690000|2022-02-08 06:28:10|356.39|353.49|356.43|353.53|356.46|353.56|356.37|353.47|15
1644301700000|2022-02-08 06:28:20|356.46|353.56|356.55|353.65|356.6|353.7|356.45|353.55|17
1644301710000|2022-02-08 06:28:30|356.5|353.6|356.5|353.6|356.55|353.65|356.5|353.6|17
1644301720000|2022-02-08 06:28:40|356.55|353.65|356.65|353.75|356.86|353.96|356.5|353.6|36
1644301730000|2022-02-08 06:28:50|356.64|353.74|356.54|353.64|356.67|353.77|356.53|353.63|24
1644301740000|2022-02-08 06:29:00|356.57|353.67|356.58|353.68|356.61|353.71|356.52|353.62|19
1644301750000|2022-02-08 06:29:10|356.57|353.67|356.69|353.79|356.72|353.82|356.56|353.66|29
1644301760000|2022-02-08 06:29:20|356.67|353.77|356.5|353.6|356.71|353.81|356.5|353.6|21
1644301770000|2022-02-08 06:29:30|356.51|353.61|356.51|353.61|356.51|353.61|356.43|353.53|18
1644301780000|2022-02-08 06:29:40|356.52|353.62|356.42|353.52|356.52|353.62|356.4|353.5|12
1644301790000|2022-02-08 06:29:50|356.46|353.56|356.54|353.64|356.54|353.64|356.36|353.46|17
1644301800000|2022-02-08 06:30:00|356.56|353.66|356.47|353.57|356.66|353.76|356.46|353.56|28
1644301810000|2022-02-08 06:30:10|356.46|353.56|356.36|353.46|356.52|353.62|356.31|353.41|35
1644301820000|2022-02-08 06:30:20|356.37|353.47|356.19|353.29|356.4|353.5|356.18|353.28|28
1644301830000|2022-02-08 06:30:30|356.18|353.28|356.1|353.2|356.23|353.33|356.1|353.2|28
1644301840000|2022-02-08 06:30:40|356.13|353.23|355.95|353.05|356.18|353.28|355.88|352.98|26
1644301850000|2022-02-08 06:30:50|355.91|353.01|355.88|352.98|355.92|353.02|355.88|352.98|8
1644301860000|2022-02-08 06:31:00|355.83|352.93|355.76|352.86|355.86|352.96|355.76|352.86|11
1644301870000|2022-02-08 06:31:10|355.77|352.87|355.76|352.86|355.81|352.91|355.73|352.83|18
1644301880000|2022-02-08 06:31:20|355.75|352.85|355.75|352.85|355.8|352.9|355.74|352.84|24
1644301890000|2022-02-08 06:31:30|355.73|352.83|355.76|352.86|355.76|352.86|355.72|352.82|16
1644301900000|2022-02-08 06:31:40|355.77|352.87|355.66|352.76|355.83|352.93|355.65|352.75|19
1644301910000|2022-02-08 06:31:50|355.7|352.8|355.55|352.65|355.7|352.8|355.54|352.64|27
1644301920000|2022-02-08 06:32:00|355.54|352.64|355.57|352.67|355.6|352.7|355.53|352.63|20
1644301930000|2022-02-08 06:32:10|355.58|352.68|355.76|352.86|355.8|352.9|355.58|352.68|21
1644301940000|2022-02-08 06:32:20|355.77|352.87|355.82|352.92|355.82|352.92|355.72|352.82|16
1644301950000|2022-02-08 06:32:30|355.81|352.91|355.77|352.87|355.81|352.91|355.75|352.85|11
1644301960000|2022-02-08 06:32:40|355.78|352.88|355.71|352.81|355.81|352.91|355.71|352.81|17
1644301970000|2022-02-08 06:32:50|355.7|352.8|355.63|352.73|355.7|352.8|355.6|352.7|21
1644301980000|2022-02-08 06:33:00|355.64|352.74|355.64|352.74|355.75|352.85|355.6|352.7|26
1644301990000|2022-02-08 06:33:10|355.66|352.76|354.82|351.92|355.72|352.82|354.68|351.78|29
1644302000000|2022-02-08 06:33:20|354.41|351.51|353.6|350.7|354.75|351.85|353.6|350.7|32
1644302010000|2022-02-08 06:33:30|353.69|350.79|353.82|350.92|354.19|351.29|353.63|350.73|33
1644302020000|2022-02-08 06:33:40|353.8|350.9|353.13|350.23|353.8|350.9|353.13|350.23|29
1644302030000|2022-02-08 06:33:50|353.08|350.18|352.52|349.62|353.08|350.18|352.39|349.49|36
1644302040000|2022-02-08 06:34:00|352.51|349.61|352.15|349.25|352.51|349.61|352.15|349.25|33
1644302050000|2022-02-08 06:34:10|352.19|349.29|352.3|349.4|352.34|349.44|351.92|349.02|27
1644302060000|2022-02-08 06:34:20|352.31|349.41|352.35|349.45|352.41|349.51|352.03|349.13|27
1644302070000|2022-02-08 06:34:30|352.4|349.5|352.63|349.73|352.65|349.75|352.4|349.5|29
1644302080000|2022-02-08 06:34:40|352.56|349.66|352.32|349.42|352.61|349.71|352.31|349.41|29
1644302090000|2022-02-08 06:34:50|352.35|349.45|352.39|349.49|352.4|349.5|352.29|349.39|29
1644302100000|2022-02-08 06:35:00|352.46|349.56|352.21|349.31|352.56|349.66|352.16|349.26|32
1644302110000|2022-02-08 06:35:10|352.23|349.33|352.02|349.12|352.26|349.36|351.97|349.07|25
1644302120000|2022-02-08 06:35:20|351.99|349.09|351.96|349.06|352.04|349.14|351.95|349.05|33
1644302130000|2022-02-08 06:35:30|351.98|349.08|352.05|349.15|352.05|349.15|351.67|348.77|32
1644302140000|2022-02-08 06:35:40|352.06|349.16|351.76|348.86|352.06|349.16|351.71|348.81|32
1644302150000|2022-02-08 06:35:50|351.79|348.89|351.74|348.84|351.81|348.91|351.61|348.71|28
1644302160000|2022-02-08 06:36:00|351.76|348.86|352.03|349.13|352.05|349.15|351.72|348.82|30
1644302170000|2022-02-08 06:36:10|352.04|349.14|351.95|349.05|352.13|349.23|351.94|349.04|22
1644302180000|2022-02-08 06:36:20|351.98|349.08|352.11|349.21|352.11|349.21|351.87|348.97|26
1644302190000|2022-02-08 06:36:30|352.12|349.22|352.32|349.42|352.39|349.49|352.06|349.16|26
1644302200000|2022-02-08 06:36:40|352.37|349.47|352.16|349.26|352.37|349.47|352.15|349.25|29
1644302210000|2022-02-08 06:36:50|352.15|349.25|352.07|349.17|352.2|349.3|352.07|349.17|28
1644302220000|2022-02-08 06:37:00|352.08|349.18|352.18|349.28|352.29|349.39|352.08|349.18|17
1644302230000|2022-02-08 06:37:10|352.19|349.29|352.05|349.15|352.2|349.3|351.98|349.08|21
1644302240000|2022-02-08 06:37:20|352.06|349.16|352.52|349.62|352.52|349.62|352.05|349.15|27
1644302250000|2022-02-08 06:37:30|352.51|349.61|352.75|349.85|352.88|349.98|352.51|349.61|27
1644302260000|2022-02-08 06:37:40|352.79|349.89|352.87|349.97|352.88|349.98|352.76|349.86|16
1644302270000|2022-02-08 06:37:50|352.86|349.96|352.75|349.85|352.9|350|352.75|349.85|25
1644302280000|2022-02-08 06:38:00|352.71|349.81|352.55|349.65|352.72|349.82|352.52|349.62|28
1644302290000|2022-02-08 06:38:10|352.54|349.64|352.52|349.62|352.71|349.81|352.51|349.61|23
1644302300000|2022-02-08 06:38:20|352.53|349.63|352.65|349.75|352.65|349.75|352.47|349.57|16
1644302310000|2022-02-08 06:38:30|352.66|349.76|352.64|349.74|352.67|349.77|352.58|349.68|16
1644302320000|2022-02-08 06:38:40|352.65|349.75|352.59|349.69|352.67|349.77|352.54|349.64|18
1644302330000|2022-02-08 06:38:50|352.58|349.68|352.68|349.78|352.68|349.78|352.55|349.65|14
1644302340000|2022-02-08 06:39:00|352.69|349.79|352.55|349.65|352.69|349.79|352.51|349.61|27
1644302350000|2022-02-08 06:39:10|352.52|349.62|352.54|349.64|352.67|349.77|352.52|349.62|23
1644302360000|2022-02-08 06:39:20|352.53|349.63|352.47|349.57|352.53|349.63|352.47|349.57|25
1644302370000|2022-02-08 06:39:30|352.48|349.58|352.14|349.24|352.48|349.58|352.11|349.21|23
1644302380000|2022-02-08 06:39:40|352.15|349.25|352.11|349.21|352.23|349.33|352.02|349.12|29
1644302390000|2022-02-08 06:39:50|352.08|349.18|352.12|349.22|352.16|349.26|352.04|349.14|25
1644302400000|2022-02-08 06:40:00|352.08|349.18|352.05|349.15|352.09|349.19|351.97|349.07|28
1644302410000|2022-02-08 06:40:10|352.06|349.16|352.1|349.2|352.1|349.2|352.03|349.13|22
1644302420000|2022-02-08 06:40:20|352.09|349.19|352.12|349.22|352.2|349.3|352.05|349.15|17
1644302430000|2022-02-08 06:40:30|352.18|349.28|352.21|349.31|352.26|349.36|352.15|349.25|19
1644302440000|2022-02-08 06:40:40|352.2|349.3|351.37|348.47|352.2|349.3|351.32|348.42|25
1644302450000|2022-02-08 06:40:50|351.32|348.42|351.14|348.24|351.39|348.49|351.03|348.13|31
1644302460000|2022-02-08 06:41:00|351.13|348.23|350.61|347.71|351.13|348.23|350.61|347.71|23
1644302470000|2022-02-08 06:41:10|350.58|347.68|350.07|347.17|350.58|347.68|350.07|347.17|25
1644302480000|2022-02-08 06:41:20|349.95|347.05|349.88|346.98|350.12|347.22|349.8|346.9|33
1644302490000|2022-02-08 06:41:30|349.91|347.01|349.51|346.61|349.91|347.01|349.51|346.61|29
1644302500000|2022-02-08 06:41:40|349.43|346.53|349.62|346.72|349.63|346.73|349.12|346.22|31
1644302510000|2022-02-08 06:41:50|349.58|346.68|349.65|346.75|349.69|346.79|349.34|346.44|33
1644302520000|2022-02-08 06:42:00|349.66|346.76|349.78|346.88|349.78|346.88|349.61|346.71|32
1644302530000|2022-02-08 06:42:10|349.79|346.89|349.66|346.76|349.79|346.89|349.57|346.67|21
1644302540000|2022-02-08 06:42:20|349.67|346.77|349.97|347.07|349.97|347.07|349.65|346.75|28
1644302550000|2022-02-08 06:42:30|349.98|347.08|349.98|347.08|350.01|347.11|349.94|347.04|25
1644302560000|2022-02-08 06:42:40|349.99|347.09|350|347.1|350.07|347.17|349.97|347.07|29
1644302570000|2022-02-08 06:42:50|350.01|347.11|349.61|346.71|350.03|347.13|349.6|346.7|35
1644302580000|2022-02-08 06:43:00|349.58|346.68|349.54|346.64|349.64|346.74|349.54|346.64|24
1644302590000|2022-02-08 06:43:10|349.6|346.7|349.67|346.77|349.74|346.84|349.55|346.65|25
1644302600000|2022-02-08 06:43:20|349.68|346.78|349.32|346.42|349.68|346.78|349.32|346.42|26
1644302610000|2022-02-08 06:43:30|349.33|346.43|349.23|346.33|349.33|346.43|349.2|346.3|20
1644302620000|2022-02-08 06:43:40|349.24|346.34|349.33|346.43|349.45|346.55|349.21|346.31|27
1644302630000|2022-02-08 06:43:50|349.34|346.44|350.05|347.15|350.08|347.18|349.32|346.42|31
1644302640000|2022-02-08 06:44:00|350.03|347.13|350.09|347.19|350.13|347.23|349.89|346.99|26
1644302650000|2022-02-08 06:44:10|350.07|347.17|350.25|347.35|350.28|347.38|350.06|347.16|26
1644302660000|2022-02-08 06:44:20|350.29|347.39|350.11|347.21|350.36|347.46|350|347.1|28
1644302670000|2022-02-08 06:44:30|350.14|347.24|350.18|347.28|350.25|347.35|350.14|347.24|19
1644302680000|2022-02-08 06:44:40|350.14|347.24|350.18|347.28|350.24|347.34|350.12|347.22|24
1644302690000|2022-02-08 06:44:50|350.21|347.31|350.14|347.24|350.25|347.35|350.14|347.24|21
1644302700000|2022-02-08 06:45:00|350.17|347.27|350.03|347.13|350.19|347.29|350.02|347.12|29
1644302710000|2022-02-08 06:45:10|350.04|347.14|350.04|347.14|350.07|347.17|349.97|347.07|23
1644302720000|2022-02-08 06:45:20|350.07|347.17|350.07|347.17|350.12|347.22|350.01|347.11|27
1644302730000|2022-02-08 06:45:30|350.06|347.16|350.02|347.12|350.1|347.2|350.02|347.12|19
1644302740000|2022-02-08 06:45:40|350.08|347.18|350.1|347.2|350.12|347.22|350.03|347.13|20
1644302750000|2022-02-08 06:45:50|350.11|347.21|350.09|347.19|350.13|347.23|350.06|347.16|28
1644302760000|2022-02-08 06:46:00|350.06|347.16|350.07|347.17|350.07|347.17|349.98|347.08|12
1644302770000|2022-02-08 06:46:10|350.05|347.15|350|347.1|350.06|347.16|349.99|347.09|20
1644302780000|2022-02-08 06:46:20|350.01|347.11|349.99|347.09|350.05|347.15|349.99|347.09|15
1644302790000|2022-02-08 06:46:30|350|347.1|349.96|347.06|350.03|347.13|349.95|347.05|17
1644302800000|2022-02-08 06:46:40|350|347.1|349.86|346.96|350.04|347.14|349.86|346.96|20
1644302810000|2022-02-08 06:46:50|349.84|346.94|349.56|346.66|349.86|346.96|349.53|346.63|27
1644302820000|2022-02-08 06:47:00|349.57|346.67|349.28|346.38|349.57|346.67|349.15|346.25|31
1644302830000|2022-02-08 06:47:10|349.3|346.4|349.21|346.31|349.34|346.44|349.18|346.28|31
1644302840000|2022-02-08 06:47:20|349.18|346.28|349.02|346.12|349.18|346.28|348.96|346.06|28
1644302850000|2022-02-08 06:47:30|349.01|346.11|348.87|345.97|349.01|346.11|348.82|345.92|24
1644302860000|2022-02-08 06:47:40|348.85|345.95|348.5|345.6|348.92|346.02|348.5|345.6|34
1644302870000|2022-02-08 06:47:50|348.49|345.59|348.35|345.45|348.49|345.59|348.34|345.44|25
1644302880000|2022-02-08 06:48:00|348.37|345.47|348.49|345.59|348.56|345.66|348.35|345.45|25
1644302890000|2022-02-08 06:48:10|348.5|345.6|348.19|345.29|348.5|345.6|347.94|345.04|28
1644302900000|2022-02-08 06:48:20|348.2|345.3|347.96|345.06|348.25|345.35|347.89|344.99|33
1644302910000|2022-02-08 06:48:30|347.91|345.01|347.75|344.85|348.04|345.14|347.75|344.85|27
1644302920000|2022-02-08 06:48:40|347.81|344.91|347.35|344.45|347.81|344.91|347.24|344.34|34
1644302930000|2022-02-08 06:48:50|347.33|344.43|347.43|344.53|347.46|344.56|347.16|344.26|28
1644302940000|2022-02-08 06:49:00|347.41|344.51|347.96|345.06|348.02|345.12|347.4|344.5|24
1644302950000|2022-02-08 06:49:10|347.97|345.07|348.02|345.12|348.02|345.12|347.92|345.02|22
1644302960000|2022-02-08 06:49:20|348.1|345.2|348.2|345.3|348.3|345.4|348.1|345.2|24
1644302970000|2022-02-08 06:49:30|348.17|345.27|348.17|345.27|348.21|345.31|348.09|345.19|24
1644302980000|2022-02-08 06:49:40|348.16|345.26|348.22|345.32|348.3|345.4|348.15|345.25|31
1644302990000|2022-02-08 06:49:50|348.27|345.37|348.31|345.41|348.32|345.42|348.24|345.34|23
1644303000000|2022-02-08 06:50:00|348.32|345.42|348.93|346.03|348.93|346.03|348.32|345.42|36
1644303010000|2022-02-08 06:50:10|348.91|346.01|349.56|346.66|349.59|346.69|348.91|346.01|34
1644303020000|2022-02-08 06:50:20|349.51|346.61|349.44|346.54|349.53|346.63|349.41|346.51|22
1644303030000|2022-02-08 06:50:30|349.46|346.56|349.79|346.89|349.79|346.89|349.44|346.54|26
1644303040000|2022-02-08 06:50:40|349.78|346.88|349.73|346.83|349.85|346.95|349.69|346.79|29
1644303050000|2022-02-08 06:50:50|349.76|346.86|349.66|346.76|349.78|346.88|349.59|346.69|23
1644303060000|2022-02-08 06:51:00|349.67|346.77|349.73|346.83|349.82|346.92|349.63|346.73|30
1644303070000|2022-02-08 06:51:10|349.67|346.77|350.05|347.15|350.05|347.15|349.67|346.77|29
1644303080000|2022-02-08 06:51:20|350.03|347.13|350.38|347.48|350.39|347.49|350.03|347.13|26
1644303090000|2022-02-08 06:51:30|350.37|347.47|350.23|347.33|350.62|347.72|350.18|347.28|34
1644303100000|2022-02-08 06:51:40|350.22|347.32|350.31|347.41|350.31|347.41|350.21|347.31|28
1644303110000|2022-02-08 06:51:50|350.3|347.4|350.47|347.57|350.47|347.57|350.24|347.34|25
1644303120000|2022-02-08 06:52:00|350.41|347.51|350.6|347.7|350.64|347.74|350.41|347.51|28
1644303130000|2022-02-08 06:52:10|350.62|347.72|350.62|347.72|350.66|347.76|350.55|347.65|18
1644303140000|2022-02-08 06:52:20|350.63|347.73|350.72|347.82|350.77|347.87|350.63|347.73|23
1644303150000|2022-02-08 06:52:30|350.73|347.83|350.62|347.72|350.74|347.84|350.57|347.67|27
1644303160000|2022-02-08 06:52:40|350.58|347.68|350.86|347.96|350.89|347.99|350.58|347.68|30
1644303170000|2022-02-08 06:52:50|350.87|347.97|350.83|347.93|350.88|347.98|350.74|347.84|23
1644303180000|2022-02-08 06:53:00|350.84|347.94|350.8|347.9|350.85|347.95|350.76|347.86|15
1644303190000|2022-02-08 06:53:10|350.79|347.89|350.78|347.88|350.88|347.98|350.77|347.87|15
1644303200000|2022-02-08 06:53:20|350.79|347.89|350.85|347.95|350.88|347.98|350.79|347.89|17
1644303210000|2022-02-08 06:53:30|350.87|347.97|351.07|348.17|351.07|348.17|350.85|347.95|19
1644303220000|2022-02-08 06:53:40|351.06|348.16|351.13|348.23|351.13|348.23|351.05|348.15|21
1644303230000|2022-02-08 06:53:50|351.05|348.15|351.12|348.22|351.12|348.22|351.03|348.13|26
1644303240000|2022-02-08 06:54:00|351.11|348.21|350.94|348.04|351.11|348.21|350.87|347.97|26
1644303250000|2022-02-08 06:54:10|350.95|348.05|351.02|348.12|351.02|348.12|350.93|348.03|20
1644303260000|2022-02-08 06:54:20|351.01|348.11|351.16|348.26|351.16|348.26|351.01|348.11|18
1644303270000|2022-02-08 06:54:30|351.17|348.27|351.15|348.25|351.17|348.27|351.07|348.17|21
1644303280000|2022-02-08 06:54:40|351.14|348.24|351.02|348.12|351.22|348.32|350.99|348.09|20
1644303290000|2022-02-08 06:54:50|351.04|348.14|351.02|348.12|351.04|348.14|350.97|348.07|23
1644303300000|2022-02-08 06:55:00|351.01|348.11|351.09|348.19|351.09|348.19|350.99|348.09|27
1644303310000|2022-02-08 06:55:10|351.08|348.18|351.13|348.23|351.15|348.25|351.04|348.14|22
1644303320000|2022-02-08 06:55:20|351.12|348.22|350.96|348.06|351.13|348.23|350.96|348.06|15
1644303330000|2022-02-08 06:55:30|350.97|348.07|351|348.1|351.08|348.18|350.93|348.03|21
1644303340000|2022-02-08 06:55:40|350.99|348.09|350.79|347.89|351.01|348.11|350.79|347.89|24
1644303350000|2022-02-08 06:55:50|350.77|347.87|350.62|347.72|350.79|347.89|350.61|347.71|18
1644303360000|2022-02-08 06:56:00|350.63|347.73|350.45|347.55|350.63|347.73|350.45|347.55|22
1644303370000|2022-02-08 06:56:10|350.44|347.54|350.43|347.53|350.52|347.62|350.4|347.5|25
1644303380000|2022-02-08 06:56:20|350.42|347.52|350.13|347.23|350.42|347.52|350.12|347.22|22
1644303390000|2022-02-08 06:56:30|350.1|347.2|350.36|347.46|350.37|347.47|350.1|347.2|19
1644303400000|2022-02-08 06:56:40|350.37|347.47|350.45|347.55|350.47|347.57|350.37|347.47|17
1644303410000|2022-02-08 06:56:50|350.46|347.56|350.39|347.49|350.46|347.56|350.31|347.41|16
1644303420000|2022-02-08 06:57:00|350.4|347.5|350.27|347.37|350.43|347.53|350.26|347.36|15
1644303430000|2022-02-08 06:57:10|350.26|347.36|350.12|347.22|350.26|347.36|350.11|347.21|19
1644303440000|2022-02-08 06:57:20|350.1|347.2|350.1|347.2|350.12|347.22|350.09|347.19|16
1644303450000|2022-02-08 06:57:30|350.11|347.21|350.13|347.23|350.17|347.27|350.09|347.19|13
1644303460000|2022-02-08 06:57:40|350.14|347.24|350.26|347.36|350.26|347.36|350.14|347.24|18
1644303470000|2022-02-08 06:57:50|350.25|347.35|350.47|347.57|350.47|347.57|350.23|347.33|21
1644303480000|2022-02-08 06:58:00|350.43|347.53|350.46|347.56|350.47|347.57|350.41|347.51|18
1644303490000|2022-02-08 06:58:10|350.47|347.57|350.54|347.64|350.54|347.64|350.44|347.54|13
1644303500000|2022-02-08 06:58:20|350.57|347.67|350.87|347.97|350.87|347.97|350.53|347.63|26
1644303510000|2022-02-08 06:58:30|350.84|347.94|350.87|347.97|350.9|348|350.8|347.9|15
1644303520000|2022-02-08 06:58:40|350.88|347.98|350.8|347.9|350.94|348.04|350.78|347.88|23
1644303530000|2022-02-08 06:58:50|350.81|347.91|350.83|347.93|350.87|347.97|350.77|347.87|19
1644303540000|2022-02-08 06:59:00|350.85|347.95|350.81|347.91|350.87|347.97|350.81|347.91|12
1644303550000|2022-02-08 06:59:10|350.8|347.9|350.79|347.89|350.83|347.93|350.77|347.87|12
1644303560000|2022-02-08 06:59:20|350.78|347.88|350.69|347.79|350.8|347.9|350.65|347.75|23
1644303570000|2022-02-08 06:59:30|350.7|347.8|350.68|347.78|350.71|347.81|350.68|347.78|13
1644303580000|2022-02-08 06:59:40|350.67|347.77|350.71|347.81|350.71|347.81|350.65|347.75|18
1644303590000|2022-02-08 06:59:50|350.7|347.8|350.65|347.75|350.7|347.8|350.65|347.75|10
1644303600000|2022-02-08 07:00:00|350.66|347.76|350.8|347.9|350.87|347.97|350.65|347.75|21
1644303610000|2022-02-08 07:00:10|350.81|347.91|350.74|347.84|350.88|347.98|350.71|347.81|22
1644303620000|2022-02-08 07:00:20|350.73|347.83|350.38|347.48|350.74|347.84|350.38|347.48|28
1644303630000|2022-02-08 07:00:30|350.4|347.5|350.28|347.38|350.4|347.5|350.23|347.33|29
1644303640000|2022-02-08 07:00:40|350.32|347.42|350.41|347.51|350.42|347.52|350.3|347.4|23
1644303650000|2022-02-08 07:00:50|350.44|347.54|350.34|347.44|350.44|347.54|350.28|347.38|23
1644303660000|2022-02-08 07:01:00|350.33|347.43|350.33|347.43|350.33|347.43|350.3|347.4|8
1644303670000|2022-02-08 07:01:10|350.32|347.42|350.23|347.33|350.32|347.42|350.22|347.32|21
1644303680000|2022-02-08 07:01:20|350.24|347.34|350.07|347.17|350.24|347.34|350.04|347.14|29
1644303690000|2022-02-08 07:01:30|350.11|347.21|349.72|346.82|350.12|347.22|349.72|346.82|29
1644303700000|2022-02-08 07:01:40|349.63|346.73|349.35|346.45|349.63|346.73|349.35|346.45|29
1644303710000|2022-02-08 07:01:50|349.38|346.48|349.4|346.5|349.43|346.53|349.34|346.44|23
1644303720000|2022-02-08 07:02:00|349.37|346.47|349.49|346.59|349.56|346.66|349.37|346.47|25
1644303730000|2022-02-08 07:02:10|349.53|346.63|349.7|346.8|349.7|346.8|349.53|346.63|20
1644303740000|2022-02-08 07:02:20|349.72|346.82|349.64|346.74|349.72|346.82|349.57|346.67|11
1644303750000|2022-02-08 07:02:30|349.65|346.75|349.67|346.77|349.69|346.79|349.57|346.67|18
1644303760000|2022-02-08 07:02:40|349.64|346.74|349.59|346.69|349.66|346.76|349.58|346.68|15
1644303770000|2022-02-08 07:02:50|349.57|346.67|349.3|346.4|349.58|346.68|349.3|346.4|20
1644303780000|2022-02-08 07:03:00|349.29|346.39|349.37|346.47|349.41|346.51|349.29|346.39|26
1644303790000|2022-02-08 07:03:10|349.4|346.5|349.4|346.5|349.46|346.56|349.38|346.48|22
1644303800000|2022-02-08 07:03:20|349.36|346.46|349.31|346.41|349.41|346.51|349.3|346.4|21
1644303810000|2022-02-08 07:03:30|349.34|346.44|349.23|346.33|349.35|346.45|349.19|346.29|27
1644303820000|2022-02-08 07:03:40|349.24|346.34|349.13|346.23|349.25|346.35|349.13|346.23|18
1644303830000|2022-02-08 07:03:50|349.12|346.22|348.7|345.8|349.12|346.22|348.7|345.8|26
1644303840000|2022-02-08 07:04:00|348.66|345.76|348.6|345.7|348.81|345.91|348.58|345.68|26
1644303850000|2022-02-08 07:04:10|348.57|345.67|348.86|345.96|348.86|345.96|348.45|345.55|27
1644303860000|2022-02-08 07:04:20|348.87|345.97|348.74|345.84|348.87|345.97|348.73|345.83|20
1644303870000|2022-02-08 07:04:30|348.76|345.86|348.95|346.05|348.99|346.09|348.76|345.86|26
1644303880000|2022-02-08 07:04:40|348.91|346.01|348.99|346.09|349|346.1|348.9|346|19
1644303890000|2022-02-08 07:04:50|348.93|346.03|348.97|346.07|349.06|346.16|348.92|346.02|28
1644303900000|2022-02-08 07:05:00|348.94|346.04|348.62|345.72|348.95|346.05|348.62|345.72|22
1644303910000|2022-02-08 07:05:10|348.61|345.71|348.69|345.79|348.69|345.79|348.61|345.71|24
1644303920000|2022-02-08 07:05:20|348.66|345.76|348.65|345.75|348.71|345.81|348.65|345.75|22
1644303930000|2022-02-08 07:05:30|348.6|345.7|348.5|345.6|348.61|345.71|348.47|345.57|22
1644303940000|2022-02-08 07:05:40|348.51|345.61|348.23|345.33|348.51|345.61|348.23|345.33|29
1644303950000|2022-02-08 07:05:50|348.24|345.34|348.21|345.31|348.28|345.38|348.19|345.29|29
1644303960000|2022-02-08 07:06:00|348.19|345.29|348.2|345.3|348.2|345.3|348.08|345.18|24
1644303970000|2022-02-08 07:06:10|348.19|345.29|348.27|345.37|348.29|345.39|348.19|345.29|15
1644303980000|2022-02-08 07:06:20|348.29|345.39|348.19|345.29|348.29|345.39|348.18|345.28|17
1644303990000|2022-02-08 07:06:30|348.2|345.3|348.2|345.3|348.21|345.31|348.2|345.3|3
1644304000000|2022-02-08 07:06:40|348.17|345.27|348.05|345.15|348.17|345.27|348.05|345.15|14
1644304010000|2022-02-08 07:06:50|348.04|345.14|347.83|344.93|348.04|345.14|347.8|344.9|25
1644304020000|2022-02-08 07:07:00|347.82|344.92|347.75|344.85|347.83|344.93|347.7|344.8|28
1644304030000|2022-02-08 07:07:10|347.8|344.9|348.03|345.13|348.07|345.17|347.75|344.85|25
1644304040000|2022-02-08 07:07:20|348.04|345.14|348.12|345.22|348.12|345.22|348.01|345.11|22
1644304050000|2022-02-08 07:07:30|348.04|345.14|348.12|345.22|348.13|345.23|348.04|345.14|16
1644304060000|2022-02-08 07:07:40|348.13|345.23|348.13|345.23|348.15|345.25|348.06|345.16|18
1644304070000|2022-02-08 07:07:50|348.04|345.14|348.2|345.3|348.25|345.35|348.04|345.14|22
1644304080000|2022-02-08 07:08:00|348.21|345.31|348.11|345.21|348.22|345.32|348.07|345.17|19
1644304090000|2022-02-08 07:08:10|348.1|345.2|348.05|345.15|348.12|345.22|348|345.1|20
1644304100000|2022-02-08 07:08:20|348.06|345.16|348.04|345.14|348.12|345.22|348|345.1|18
1644304110000|2022-02-08 07:08:30|348.05|345.15|347.8|344.9|348.05|345.15|347.79|344.89|28
1644304120000|2022-02-08 07:08:40|347.79|344.89|347.74|344.84|347.82|344.92|347.69|344.79|22
1644304130000|2022-02-08 07:08:50|347.72|344.82|347.69|344.79|347.73|344.83|347.63|344.73|19
1644304140000|2022-02-08 07:09:00|347.66|344.76|347.63|344.73|347.7|344.8|347.48|344.58|32
1644304150000|2022-02-08 07:09:10|347.65|344.75|347.48|344.58|347.65|344.75|347.4|344.5|28
1644304160000|2022-02-08 07:09:20|347.49|344.59|347.62|344.72|347.66|344.76|347.48|344.58|25
1644304170000|2022-02-08 07:09:30|347.63|344.73|347.87|344.97|347.88|344.98|347.61|344.71|30
1644304180000|2022-02-08 07:09:40|347.83|344.93|347.93|345.03|347.93|345.03|347.81|344.91|15
1644304190000|2022-02-08 07:09:50|347.92|345.02|347.93|345.03|347.96|345.06|347.88|344.98|23
1644304200000|2022-02-08 07:10:00|347.94|345.04|347.94|345.04|347.94|345.04|347.9|345|14
1644304210000|2022-02-08 07:10:10|347.9|345|348.12|345.22|348.12|345.22|347.9|345|16
1644304220000|2022-02-08 07:10:20|348.11|345.21|348.33|345.43|348.34|345.44|348.1|345.2|16
1644304230000|2022-02-08 07:10:30|348.34|345.44|348.61|345.71|348.67|345.77|348.34|345.44|29
1644304240000|2022-02-08 07:10:40|348.69|345.79|348.78|345.88|348.79|345.89|348.64|345.74|27
1644304250000|2022-02-08 07:10:50|348.81|345.91|348.79|345.89|348.83|345.93|348.69|345.79|15
1644304260000|2022-02-08 07:11:00|348.81|345.91|349.04|346.14|349.08|346.18|348.8|345.9|22
1644304270000|2022-02-08 07:11:10|349.05|346.15|349.06|346.16|349.07|346.17|349.04|346.14|19
1644304280000|2022-02-08 07:11:20|349.05|346.15|349.08|346.18|349.11|346.21|349.04|346.14|16
1644304290000|2022-02-08 07:11:30|349.07|346.17|348.95|346.05|349.07|346.17|348.92|346.02|17
1644304300000|2022-02-08 07:11:40|348.94|346.04|348.96|346.06|349.01|346.11|348.92|346.02|22
1644304310000|2022-02-08 07:11:50|348.98|346.08|348.7|345.8|348.98|346.08|348.68|345.78|28
1644304320000|2022-02-08 07:12:00|348.71|345.81|348.79|345.89|348.81|345.91|348.68|345.78|25
1644304330000|2022-02-08 07:12:10|348.81|345.91|348.83|345.93|348.85|345.95|348.81|345.91|17
1644304340000|2022-02-08 07:12:20|348.89|345.99|349.12|346.22|349.13|346.23|348.89|345.99|24
1644304350000|2022-02-08 07:12:30|349.13|346.23|349.1|346.2|349.13|346.23|349.07|346.17|16
1644304360000|2022-02-08 07:12:40|349.11|346.21|349.07|346.17|349.13|346.23|349.06|346.16|11
1644304370000|2022-02-08 07:12:50|349.13|346.23|349.08|346.18|349.14|346.24|348.99|346.09|25
1644304380000|2022-02-08 07:13:00|349.05|346.15|349.08|346.18|349.12|346.22|349.02|346.12|22
1644304390000|2022-02-08 07:13:10|349.06|346.16|349.16|346.26|349.19|346.29|349.06|346.16|23
1644304400000|2022-02-08 07:13:20|349.14|346.24|349.13|346.23|349.18|346.28|349.13|346.23|20
1644304410000|2022-02-08 07:13:30|349.14|346.24|348.96|346.06|349.17|346.27|348.95|346.05|23
1644304420000|2022-02-08 07:13:40|348.97|346.07|348.95|346.05|348.98|346.08|348.93|346.03|19
1644304430000|2022-02-08 07:13:50|348.96|346.06|349.04|346.14|349.07|346.17|348.96|346.06|23
1644304440000|2022-02-08 07:14:00|349.05|346.15|349.03|346.13|349.05|346.15|349.02|346.12|19
1644304450000|2022-02-08 07:14:10|349.02|346.12|349.02|346.12|349.04|346.14|349.02|346.12|5
1644304460000|2022-02-08 07:14:20|349.03|346.13|348.96|346.06|349.04|346.14|348.96|346.06|14
1644304470000|2022-02-08 07:14:30|348.99|346.09|348.98|346.08|348.99|346.09|348.96|346.06|16
1644304480000|2022-02-08 07:14:40|348.96|346.06|348.98|346.08|349|346.1|348.95|346.05|12
1644304490000|2022-02-08 07:14:50|348.99|346.09|349.09|346.19|349.09|346.19|348.94|346.04|26
1644304500000|2022-02-08 07:15:00|349.08|346.18|349.13|346.23|349.18|346.28|349.08|346.18|16
1644304510000|2022-02-08 07:15:10|349.16|346.26|349.08|346.18|349.17|346.27|349.08|346.18|18
1644304520000|2022-02-08 07:15:20|349.14|346.24|349.2|346.3|349.21|346.31|349.14|346.24|13
1644304530000|2022-02-08 07:15:30|349.21|346.31|349.27|346.37|349.28|346.38|349.17|346.27|20
1644304540000|2022-02-08 07:15:40|349.18|346.28|349.29|346.39|349.36|346.46|349.18|346.28|19
1644304550000|2022-02-08 07:15:50|349.3|346.4|349.21|346.31|349.33|346.43|349.21|346.31|15
1644304560000|2022-02-08 07:16:00|349.24|346.34|349.23|346.33|349.3|346.4|349.23|346.33|14
1644304570000|2022-02-08 07:16:10|349.25|346.35|349.26|346.36|349.29|346.39|349.25|346.35|14
1644304580000|2022-02-08 07:16:20|349.24|346.34|349.2|346.3|349.24|346.34|349.18|346.28|17
1644304590000|2022-02-08 07:16:30|349.21|346.31|349.19|346.29|349.21|346.31|349.18|346.28|18
1644304600000|2022-02-08 07:16:40|349.21|346.31|349.19|346.29|349.23|346.33|349.15|346.25|11
1644304610000|2022-02-08 07:16:50|349.18|346.28|349|346.1|349.2|346.3|348.98|346.08|18
1644304620000|2022-02-08 07:17:00|348.98|346.08|348.94|346.04|349.01|346.11|348.93|346.03|14
1644304630000|2022-02-08 07:17:10|348.87|345.97|348.77|345.87|348.87|345.97|348.75|345.85|17
1644304640000|2022-02-08 07:17:20|348.76|345.86|348.7|345.8|348.77|345.87|348.65|345.75|20
1644304650000|2022-02-08 07:17:30|348.65|345.75|348.57|345.67|348.65|345.75|348.55|345.65|23
1644304660000|2022-02-08 07:17:40|348.59|345.69|348.58|345.68|348.6|345.7|348.54|345.64|16
1644304670000|2022-02-08 07:17:50|348.57|345.67|348.41|345.51|348.57|345.67|348.41|345.51|12
1644304680000|2022-02-08 07:18:00|348.39|345.49|348.5|345.6|348.52|345.62|348.35|345.45|15
1644304690000|2022-02-08 07:18:10|348.57|345.67|348.57|345.67|348.6|345.7|348.54|345.64|16
1644304700000|2022-02-08 07:18:20|348.58|345.68|348.79|345.89|348.82|345.92|348.57|345.67|14
1644304710000|2022-02-08 07:18:30|348.83|345.93|348.89|345.99|348.89|345.99|348.78|345.88|17
1644304720000|2022-02-08 07:18:40|348.93|346.03|348.99|346.09|349.02|346.12|348.92|346.02|22
1644304730000|2022-02-08 07:18:50|348.98|346.08|349.27|346.37|349.27|346.37|348.98|346.08|19
1644304740000|2022-02-08 07:19:00|349.26|346.36|349.36|346.46|349.37|346.47|349.26|346.36|22
1644304750000|2022-02-08 07:19:10|349.32|346.42|349.38|346.48|349.46|346.56|349.32|346.42|21
1644304760000|2022-02-08 07:19:20|349.35|346.45|349.46|346.56|349.47|346.57|349.33|346.43|19
1644304770000|2022-02-08 07:19:30|349.44|346.54|349.35|346.45|349.46|346.56|349.35|346.45|12
1644304780000|2022-02-08 07:19:40|349.38|346.48|349.4|346.5|349.42|346.52|349.34|346.44|18
1644304790000|2022-02-08 07:19:50|349.39|346.49|349.39|346.49|349.41|346.51|349.38|346.48|15
1644304800000|2022-02-08 07:20:00|349.38|346.48|349.45|346.55|349.5|346.6|349.38|346.48|24
1644304810000|2022-02-08 07:20:10|349.44|346.54|349.5|346.6|349.51|346.61|349.39|346.49|15
1644304820000|2022-02-08 07:20:20|349.49|346.59|349.49|346.59|349.51|346.61|349.43|346.53|18
1644304830000|2022-02-08 07:20:30|349.5|346.6|349.52|346.62|349.52|346.62|349.49|346.59|7
1644304840000|2022-02-08 07:20:40|349.51|346.61|349.48|346.58|349.51|346.61|349.45|346.55|19
1644304850000|2022-02-08 07:20:50|349.5|346.6|349.53|346.63|349.53|346.63|349.49|346.59|9
1644304860000|2022-02-08 07:21:00|349.54|346.64|349.53|346.63|349.54|346.64|349.47|346.57|8
1644304870000|2022-02-08 07:21:10|349.54|346.64|349.48|346.58|349.54|346.64|349.46|346.56|16
1644304880000|2022-02-08 07:21:20|349.49|346.59|349.46|346.56|349.52|346.62|349.43|346.53|20
1644304890000|2022-02-08 07:21:30|349.48|346.58|349.47|346.57|349.48|346.58|349.45|346.55|14
1644304900000|2022-02-08 07:21:40|349.49|346.59|349.45|346.55|349.49|346.59|349.45|346.55|12
1644304910000|2022-02-08 07:21:50|349.47|346.57|349.53|346.63|349.53|346.63|349.43|346.53|16
1644304920000|2022-02-08 07:22:00|349.55|346.65|349.57|346.67|349.58|346.68|349.53|346.63|22
1644304930000|2022-02-08 07:22:10|349.58|346.68|349.63|346.73|349.64|346.74|349.55|346.65|14
1644304940000|2022-02-08 07:22:20|349.61|346.71|349.72|346.82|349.75|346.85|349.61|346.71|16
1644304950000|2022-02-08 07:22:30|349.73|346.83|349.86|346.96|349.86|346.96|349.7|346.8|21
1644304960000|2022-02-08 07:22:40|349.87|346.97|350.14|347.24|350.19|347.29|349.87|346.97|27
1644304970000|2022-02-08 07:22:50|350.15|347.25|350.06|347.16|350.23|347.33|350|347.1|30
1644304980000|2022-02-08 07:23:00|350.08|347.18|349.77|346.87|350.16|347.26|349.66|346.76|28
1644304990000|2022-02-08 07:23:10|349.78|346.88|349.88|346.98|349.91|347.01|349.76|346.86|26
1644305000000|2022-02-08 07:23:20|349.83|346.93|349.67|346.77|349.83|346.93|349.65|346.75|22
1644305010000|2022-02-08 07:23:30|349.66|346.76|349.61|346.71|349.68|346.78|349.61|346.71|20
1644305020000|2022-02-08 07:23:40|349.6|346.7|349.51|346.61|349.65|346.75|349.51|346.61|19
1644305030000|2022-02-08 07:23:50|349.52|346.62|349.5|346.6|349.53|346.63|349.47|346.57|14
1644305040000|2022-02-08 07:24:00|349.49|346.59|349.31|346.41|349.51|346.61|349.31|346.41|19
1644305050000|2022-02-08 07:24:10|349.27|346.37|349.18|346.28|349.28|346.38|349.17|346.27|18
1644305060000|2022-02-08 07:24:20|349.14|346.24|348.82|345.92|349.14|346.24|348.81|345.91|27
1644305070000|2022-02-08 07:24:30|348.81|345.91|348.81|345.91|348.84|345.94|348.77|345.87|23
1644305080000|2022-02-08 07:24:40|348.78|345.88|348.76|345.86|348.8|345.9|348.76|345.86|16
1644305090000|2022-02-08 07:24:50|348.72|345.82|348.63|345.73|348.72|345.82|348.61|345.71|24
1644305100000|2022-02-08 07:25:00|348.64|345.74|348.81|345.91|348.81|345.91|348.64|345.74|19
1644305110000|2022-02-08 07:25:10|348.85|345.95|348.95|346.05|348.95|346.05|348.71|345.81|23
1644305120000|2022-02-08 07:25:20|349|346.1|349.04|346.14|349.06|346.16|348.98|346.08|19
1644305130000|2022-02-08 07:25:30|348.99|346.09|348.92|346.02|349.03|346.13|348.9|346|20
1644305140000|2022-02-08 07:25:40|348.91|346.01|348.92|346.02|348.95|346.05|348.9|346|15
1644305150000|2022-02-08 07:25:50|348.94|346.04|348.91|346.01|348.94|346.04|348.88|345.98|21
1644305160000|2022-02-08 07:26:00|348.92|346.02|348.92|346.02|348.95|346.05|348.9|346|18
1644305170000|2022-02-08 07:26:10|348.93|346.03|348.96|346.06|349.01|346.11|348.92|346.02|11
1644305180000|2022-02-08 07:26:20|348.93|346.03|349.14|346.24|349.15|346.25|348.88|345.98|18
1644305190000|2022-02-08 07:26:30|349.13|346.23|349.17|346.27|349.17|346.27|349.08|346.18|20
1644305200000|2022-02-08 07:26:40|349.16|346.26|349.16|346.26|349.17|346.27|349.1|346.2|17
1644305210000|2022-02-08 07:26:50|349.14|346.24|349.16|346.26|349.17|346.27|349.1|346.2|8
1644305220000|2022-02-08 07:27:00|349.17|346.27|349.17|346.27|349.18|346.28|349.09|346.19|13
1644305230000|2022-02-08 07:27:10|349.16|346.26|348.96|346.06|349.18|346.28|348.96|346.06|16
1644305240000|2022-02-08 07:27:20|348.97|346.07|348.77|345.87|348.97|346.07|348.76|345.86|19
1644305250000|2022-02-08 07:27:30|348.76|345.86|348.78|345.88|348.81|345.91|348.76|345.86|13
1644305260000|2022-02-08 07:27:40|348.77|345.87|348.9|346|348.91|346.01|348.77|345.87|17
1644305270000|2022-02-08 07:27:50|348.91|346.01|348.93|346.03|348.99|346.09|348.88|345.98|18
1644305280000|2022-02-08 07:28:00|348.95|346.05|348.95|346.05|348.96|346.06|348.9|346|14
1644305290000|2022-02-08 07:28:10|348.94|346.04|348.93|346.03|348.99|346.09|348.93|346.03|11
1644305300000|2022-02-08 07:28:20|348.94|346.04|348.96|346.06|348.99|346.09|348.92|346.02|12
1644305310000|2022-02-08 07:28:30|348.97|346.07|348.97|346.07|348.99|346.09|348.92|346.02|10
1644305320000|2022-02-08 07:28:40|348.94|346.04|349.08|346.18|349.1|346.2|348.91|346.01|22
1644305330000|2022-02-08 07:28:50|349.06|346.16|349.02|346.12|349.06|346.16|348.99|346.09|11
1644305340000|2022-02-08 07:29:00|349.03|346.13|349.03|346.13|349.04|346.14|348.99|346.09|11
1644305350000|2022-02-08 07:29:10|349.04|346.14|349.05|346.15|349.06|346.16|349.01|346.11|13
1644305360000|2022-02-08 07:29:20|349.06|346.16|348.99|346.09|349.07|346.17|348.98|346.08|17
1644305370000|2022-02-08 07:29:30|349|346.1|349|346.1|349.01|346.11|348.96|346.06|15
1644305380000|2022-02-08 07:29:40|348.95|346.05|348.99|346.09|349|346.1|348.95|346.05|5
1644305390000|2022-02-08 07:29:50|349|346.1|348.93|346.03|349|346.1|348.93|346.03|13
1644305400000|2022-02-08 07:30:00|348.92|346.02|348.75|345.85|348.95|346.05|348.74|345.84|20
1644305410000|2022-02-08 07:30:10|348.73|345.83|348.59|345.69|348.73|345.83|348.59|345.69|13
1644305420000|2022-02-08 07:30:20|348.58|345.68|348.43|345.53|348.59|345.69|348.38|345.48|27
1644305430000|2022-02-08 07:30:30|348.45|345.55|348.46|345.56|348.46|345.56|348.4|345.5|12
1644305440000|2022-02-08 07:30:40|348.47|345.57|348.64|345.74|348.66|345.76|348.43|345.53|19
1644305450000|2022-02-08 07:30:50|348.66|345.76|348.66|345.76|348.72|345.82|348.57|345.67|22
1644305460000|2022-02-08 07:31:00|348.67|345.77|348.62|345.72|348.71|345.81|348.61|345.71|22
1644305470000|2022-02-08 07:31:10|348.72|345.82|348.71|345.81|348.72|345.82|348.7|345.8|6
1644305480000|2022-02-08 07:31:20|348.7|345.8|348.83|345.93|348.83|345.93|348.69|345.79|12
1644305490000|2022-02-08 07:31:30|348.82|345.92|348.82|345.92|348.82|345.92|348.8|345.9|8
1644305500000|2022-02-08 07:31:40|348.84|345.94|348.78|345.88|348.84|345.94|348.77|345.87|11
1644305510000|2022-02-08 07:31:50|348.77|345.87|348.68|345.78|348.77|345.87|348.65|345.75|21
1644305520000|2022-02-08 07:32:00|348.65|345.75|348.67|345.77|348.67|345.77|348.63|345.73|7
1644305530000|2022-02-08 07:32:10|348.69|345.79|348.67|345.77|348.69|345.79|348.6|345.7|16
1644305540000|2022-02-08 07:32:20|348.69|345.79|348.69|345.79|348.7|345.8|348.66|345.76|11
1644305550000|2022-02-08 07:32:30|348.7|345.8|348.88|345.98|348.89|345.99|348.68|345.78|20
1644305560000|2022-02-08 07:32:40|348.87|345.97|348.87|345.97|348.88|345.98|348.84|345.94|14
1644305570000|2022-02-08 07:32:50|348.84|345.94|348.87|345.97|348.88|345.98|348.83|345.93|14
1644305580000|2022-02-08 07:33:00|348.83|345.93|348.85|345.95|348.87|345.97|348.82|345.92|8
1644305590000|2022-02-08 07:33:10|348.84|345.94|348.87|345.97|348.88|345.98|348.81|345.91|10
1644305600000|2022-02-08 07:33:20|348.86|345.96|349.28|346.38|349.3|346.4|348.85|345.95|25
1644305610000|2022-02-08 07:33:30|349.27|346.37|349.42|346.52|349.44|346.54|349.26|346.36|18
1644305620000|2022-02-08 07:33:40|349.41|346.51|349.61|346.71|349.62|346.72|349.39|346.49|23
1644305630000|2022-02-08 07:33:50|349.6|346.7|349.56|346.66|349.63|346.73|349.55|346.65|24
1644305640000|2022-02-08 07:34:00|349.54|346.64|349.14|346.24|349.54|346.64|349.1|346.2|30
1644305650000|2022-02-08 07:34:10|349.17|346.27|349.23|346.33|349.24|346.34|349.14|346.24|22
1644305660000|2022-02-08 07:34:20|349.24|346.34|349.21|346.31|349.24|346.34|349.14|346.24|20
1644305670000|2022-02-08 07:34:30|349.2|346.3|349.19|346.29|349.22|346.32|349.13|346.23|20
1644305680000|2022-02-08 07:34:40|349.2|346.3|349.21|346.31|349.24|346.34|349.13|346.23|14
1644305690000|2022-02-08 07:34:50|349.2|346.3|349.17|346.27|349.2|346.3|349.09|346.19|10
1644305700000|2022-02-08 07:35:00|349.18|346.28|349.24|346.34|349.26|346.36|349.18|346.28|10
1644305710000|2022-02-08 07:35:10|349.25|346.35|349.35|346.45|349.42|346.52|349.24|346.34|20
1644305720000|2022-02-08 07:35:20|349.36|346.46|349.35|346.45|349.4|346.5|349.35|346.45|14
1644305730000|2022-02-08 07:35:30|349.39|346.49|349.49|346.59|349.49|346.59|349.36|346.46|11
1644305740000|2022-02-08 07:35:40|349.5|346.6|349.52|346.62|349.52|346.62|349.47|346.57|9
1644305750000|2022-02-08 07:35:50|349.47|346.57|349.49|346.59|349.52|346.62|349.47|346.57|13
1644305760000|2022-02-08 07:36:00|349.5|346.6|349.43|346.53|349.5|346.6|349.41|346.51|16
1644305770000|2022-02-08 07:36:10|349.42|346.52|349.16|346.26|349.42|346.52|349.15|346.25|20
1644305780000|2022-02-08 07:36:20|349.18|346.28|349.24|346.34|349.26|346.36|349.18|346.28|16
1644305790000|2022-02-08 07:36:30|349.21|346.31|349.22|346.32|349.26|346.36|349.21|346.31|15
1644305800000|2022-02-08 07:36:40|349.23|346.33|349.35|346.45|349.36|346.46|349.23|346.33|14
1644305810000|2022-02-08 07:36:50|349.4|346.5|349.31|346.41|349.4|346.5|349.31|346.41|12
1644305820000|2022-02-08 07:37:00|349.32|346.42|349.36|346.46|349.38|346.48|349.32|346.42|23
1644305830000|2022-02-08 07:37:10|349.35|346.45|349.44|346.54|349.44|346.54|349.35|346.45|14
1644305840000|2022-02-08 07:37:20|349.43|346.53|349.47|346.57|349.48|346.58|349.42|346.52|14
1644305850000|2022-02-08 07:37:30|349.48|346.58|349.45|346.55|349.48|346.58|349.45|346.55|9
1644305860000|2022-02-08 07:37:40|349.47|346.57|349.48|346.58|349.49|346.59|349.44|346.54|8
1644305870000|2022-02-08 07:37:50|349.49|346.59|349.47|346.57|349.49|346.59|349.44|346.54|11
1644305880000|2022-02-08 07:38:00|349.44|346.54|349.34|346.44|349.44|346.54|349.33|346.43|22
1644305890000|2022-02-08 07:38:10|349.32|346.42|349.34|346.44|349.36|346.46|349.32|346.42|18
1644305900000|2022-02-08 07:38:20|349.36|346.46|349.4|346.5|349.41|346.51|349.36|346.46|8
1644305910000|2022-02-08 07:38:30|349.38|346.48|349.51|346.61|349.51|346.61|349.38|346.48|16
1644305920000|2022-02-08 07:38:40|349.5|346.6|349.49|346.59|349.51|346.61|349.46|346.56|18
1644305930000|2022-02-08 07:38:50|349.48|346.58|349.52|346.62|349.53|346.63|349.48|346.58|9
1644305940000|2022-02-08 07:39:00|349.53|346.63|349.56|346.66|349.56|346.66|349.49|346.59|14
1644305950000|2022-02-08 07:39:10|349.54|346.64|349.6|346.7|349.6|346.7|349.54|346.64|16
1644305960000|2022-02-08 07:39:20|349.57|346.67|349.69|346.79|349.69|346.79|349.57|346.67|20
1644305970000|2022-02-08 07:39:30|349.59|346.69|349.89|346.99|349.89|346.99|349.59|346.69|20
1644305980000|2022-02-08 07:39:40|349.88|346.98|349.89|346.99|349.9|347|349.86|346.96|16
1644305990000|2022-02-08 07:39:50|349.9|347|349.86|346.96|349.92|347.02|349.82|346.92|22
1644306000000|2022-02-08 07:40:00|349.9|347|349.91|347.01|349.92|347.02|349.89|346.99|12
1644306010000|2022-02-08 07:40:10|349.92|347.02|349.91|347.01|349.92|347.02|349.88|346.98|11
1644306020000|2022-02-08 07:40:20|349.92|347.02|349.91|347.01|349.92|347.02|349.87|346.97|12
1644306030000|2022-02-08 07:40:30|349.89|346.99|349.83|346.93|349.92|347.02|349.83|346.93|11
1644306040000|2022-02-08 07:40:40|349.79|346.89|349.71|346.81|349.79|346.89|349.7|346.8|23
1644306050000|2022-02-08 07:40:50|349.7|346.8|349.67|346.77|349.74|346.84|349.67|346.77|15
1644306060000|2022-02-08 07:41:00|349.68|346.78|349.7|346.8|349.71|346.81|349.68|346.78|7
1644306070000|2022-02-08 07:41:10|349.71|346.81|349.66|346.76|349.71|346.81|349.65|346.75|14
1644306080000|2022-02-08 07:41:20|349.67|346.77|349.69|346.79|349.7|346.8|349.65|346.75|13
1644306090000|2022-02-08 07:41:30|349.68|346.78|349.68|346.78|349.7|346.8|349.68|346.78|7
1644306100000|2022-02-08 07:41:40|349.67|346.77|349.51|346.61|349.7|346.8|349.51|346.61|16
1644306110000|2022-02-08 07:41:50|349.5|346.6|349.43|346.53|349.52|346.62|349.41|346.51|14
1644306120000|2022-02-08 07:42:00|349.42|346.52|349.26|346.36|349.45|346.55|349.26|346.36|18
1644306130000|2022-02-08 07:42:10|349.24|346.34|348.84|345.94|349.25|346.35|348.79|345.89|33
1644306140000|2022-02-08 07:42:20|348.79|345.89|348.76|345.86|348.81|345.91|348.71|345.81|26
1644306150000|2022-02-08 07:42:30|348.73|345.83|348.93|346.03|348.99|346.09|348.73|345.83|20
1644306160000|2022-02-08 07:42:40|348.87|345.97|348.94|346.04|348.95|346.05|348.87|345.97|8
1644306170000|2022-02-08 07:42:50|348.93|346.03|348.9|346|348.93|346.03|348.81|345.91|14
1644306180000|2022-02-08 07:43:00|348.89|345.99|348.95|346.05|348.98|346.08|348.89|345.99|9
1644306190000|2022-02-08 07:43:10|348.94|346.04|349.18|346.28|349.19|346.29|348.94|346.04|15
1644306200000|2022-02-08 07:43:20|349.19|346.29|349.18|346.28|349.19|346.29|349.13|346.23|12
1644306210000|2022-02-08 07:43:30|349.17|346.27|349.18|346.28|349.2|346.3|349.14|346.24|8
1644306220000|2022-02-08 07:43:40|349.15|346.25|349.17|346.27|349.17|346.27|349.12|346.22|14
1644306230000|2022-02-08 07:43:50|349.16|346.26|349.4|346.5|349.4|346.5|349.16|346.26|22
1644306240000|2022-02-08 07:44:00|349.41|346.51|349.32|346.42|349.42|346.52|349.32|346.42|12
1644306250000|2022-02-08 07:44:10|349.35|346.45|349.23|346.33|349.36|346.46|349.22|346.32|11
1644306260000|2022-02-08 07:44:20|349.2|346.3|349.04|346.14|349.2|346.3|349.04|346.14|16
1644306270000|2022-02-08 07:44:30|349.08|346.18|349.05|346.15|349.08|346.18|349.04|346.14|12
1644306280000|2022-02-08 07:44:40|349.04|346.14|349.09|346.19|349.11|346.21|349.04|346.14|16
1644306290000|2022-02-08 07:44:50|349.11|346.21|349.09|346.19|349.11|346.21|349.05|346.15|12
1644306300000|2022-02-08 07:45:00|349.07|346.17|349.02|346.12|349.08|346.18|349.02|346.12|9
1644306310000|2022-02-08 07:45:10|349.05|346.15|349.06|346.16|349.07|346.17|349.02|346.12|7
1644306320000|2022-02-08 07:45:20|349.09|346.19|349.2|346.3|349.23|346.33|349.05|346.15|15
1644306330000|2022-02-08 07:45:30|349.19|346.29|349.03|346.13|349.22|346.32|349.03|346.13|15
1644306340000|2022-02-08 07:45:40|349.01|346.11|348.88|345.98|349.02|346.12|348.86|345.96|18
1644306350000|2022-02-08 07:45:50|348.87|345.97|348.87|345.97|348.89|345.99|348.86|345.96|10
1644306360000|2022-02-08 07:46:00|348.88|345.98|348.77|345.87|348.89|345.99|348.77|345.87|20
1644306370000|2022-02-08 07:46:10|348.78|345.88|348.68|345.78|348.8|345.9|348.67|345.77|18
1644306380000|2022-02-08 07:46:20|348.66|345.76|348.65|345.75|348.67|345.77|348.59|345.69|21
1644306390000|2022-02-08 07:46:30|348.66|345.76|348.6|345.7|348.66|345.76|348.59|345.69|13
1644306400000|2022-02-08 07:46:40|348.61|345.71|348.63|345.73|348.63|345.73|348.6|345.7|15
1644306410000|2022-02-08 07:46:50|348.62|345.72|348.62|345.72|348.65|345.75|348.58|345.68|25
1644306420000|2022-02-08 07:47:00|348.6|345.7|348.62|345.72|348.63|345.73|348.57|345.67|11
1644306430000|2022-02-08 07:47:10|348.61|345.71|348.62|345.72|348.65|345.75|348.61|345.71|16
1644306440000|2022-02-08 07:47:20|348.6|345.7|348.57|345.67|348.64|345.74|348.57|345.67|10
1644306450000|2022-02-08 07:47:30|348.56|345.66|348.57|345.67|348.59|345.69|348.55|345.65|11
1644306460000|2022-02-08 07:47:40|348.58|345.68|348.58|345.68|348.59|345.69|348.55|345.65|10
1644306470000|2022-02-08 07:47:50|348.59|345.69|348.59|345.69|348.59|345.69|348.55|345.65|12
1644306480000|2022-02-08 07:48:00|348.58|345.68|348.61|345.71|348.61|345.71|348.57|345.67|7
1644306490000|2022-02-08 07:48:10|348.57|345.67|348.73|345.83|348.73|345.83|348.57|345.67|14
1644306500000|2022-02-08 07:48:20|348.69|345.79|348.7|345.8|348.73|345.83|348.68|345.78|12
1644306510000|2022-02-08 07:48:30|348.72|345.82|348.72|345.82|348.73|345.83|348.68|345.78|10
1644306520000|2022-02-08 07:48:40|348.71|345.81|348.75|345.85|348.76|345.86|348.71|345.81|11
1644306530000|2022-02-08 07:48:50|348.72|345.82|348.84|345.94|348.84|345.94|348.71|345.81|15
1644306540000|2022-02-08 07:49:00|348.83|345.93|348.84|345.94|348.85|345.95|348.79|345.89|10
1644306550000|2022-02-08 07:49:10|348.81|345.91|348.84|345.94|348.85|345.95|348.79|345.89|7
1644306560000|2022-02-08 07:49:20|348.85|345.95|348.79|345.89|348.85|345.95|348.79|345.89|15
1644306570000|2022-02-08 07:49:30|348.82|345.92|348.84|345.94|348.87|345.97|348.79|345.89|16
1644306580000|2022-02-08 07:49:40|348.85|345.95|348.71|345.81|348.85|345.95|348.71|345.81|12
1644306590000|2022-02-08 07:49:50|348.72|345.82|348.69|345.79|348.72|345.82|348.68|345.78|13
1644306600000|2022-02-08 07:50:00|348.68|345.78|348.62|345.72|348.69|345.79|348.62|345.72|13
1644306610000|2022-02-08 07:50:10|348.63|345.73|348.66|345.76|348.69|345.79|348.63|345.73|17
1644306620000|2022-02-08 07:50:20|348.65|345.75|348.66|345.76|348.68|345.78|348.64|345.74|14
1644306630000|2022-02-08 07:50:30|348.65|345.75|348.65|345.75|348.67|345.77|348.64|345.74|16
1644306640000|2022-02-08 07:50:40|348.66|345.76|348.62|345.72|348.66|345.76|348.59|345.69|13
1644306650000|2022-02-08 07:50:50|348.63|345.73|348.52|345.62|348.66|345.76|348.51|345.61|16
1644306660000|2022-02-08 07:51:00|348.51|345.61|348.53|345.63|348.54|345.64|348.45|345.55|25
1644306670000|2022-02-08 07:51:10|348.51|345.61|348.61|345.71|348.61|345.71|348.48|345.58|25
1644306680000|2022-02-08 07:51:20|348.59|345.69|348.59|345.69|348.63|345.73|348.55|345.65|19
1644306690000|2022-02-08 07:51:30|348.61|345.71|348.62|345.72|348.65|345.75|348.59|345.69|16
1644306700000|2022-02-08 07:51:40|348.66|345.76|348.65|345.75|348.66|345.76|348.57|345.67|20
1644306710000|2022-02-08 07:51:50|348.63|345.73|348.64|345.74|348.65|345.75|348.63|345.73|4
1644306720000|2022-02-08 07:52:00|348.66|345.76|348.81|345.91|348.82|345.92|348.65|345.75|21
1644306730000|2022-02-08 07:52:10|348.76|345.86|348.78|345.88|348.8|345.9|348.72|345.82|14
1644306740000|2022-02-08 07:52:20|348.77|345.87|348.73|345.83|348.8|345.9|348.73|345.83|13
1644306750000|2022-02-08 07:52:30|348.74|345.84|348.75|345.85|348.75|345.85|348.7|345.8|10
1644306760000|2022-02-08 07:52:40|348.76|345.86|348.76|345.86|348.76|345.86|348.74|345.84|8
1644306770000|2022-02-08 07:52:50|348.75|345.85|348.7|345.8|348.76|345.86|348.66|345.76|17
1644306780000|2022-02-08 07:53:00|348.71|345.81|348.74|345.84|348.74|345.84|348.71|345.81|9
1644306790000|2022-02-08 07:53:10|348.77|345.87|348.78|345.88|348.8|345.9|348.77|345.87|11
1644306800000|2022-02-08 07:53:20|348.77|345.87|348.82|345.92|348.82|345.92|348.77|345.87|16
1644306810000|2022-02-08 07:53:30|348.8|345.9|349.11|346.21|349.11|346.21|348.8|345.9|9
1644306820000|2022-02-08 07:53:40|349.1|346.2|349.18|346.28|349.18|346.28|349.1|346.2|3
1644306830000|2022-02-08 07:53:50|349.17|346.27|349.15|346.25|349.17|346.27|349.14|346.24|13
1644306840000|2022-02-08 07:54:00|349.17|346.27|349.21|346.31|349.22|346.32|349.17|346.27|16
1644306850000|2022-02-08 07:54:10|349.22|346.32|349.16|346.26|349.23|346.33|349.16|346.26|16
1644306860000|2022-02-08 07:54:20|349.21|346.31|349.37|346.47|349.37|346.47|349.21|346.31|20
1644306870000|2022-02-08 07:54:30|349.38|346.48|349.36|346.46|349.38|346.48|349.31|346.41|17
1644306880000|2022-02-08 07:54:40|349.38|346.48|349.51|346.61|349.51|346.61|349.38|346.48|15
1644306890000|2022-02-08 07:54:50|349.5|346.6|349.49|346.59|349.5|346.6|349.48|346.58|8
1644306900000|2022-02-08 07:55:00|349.44|346.54|349.38|346.48|349.44|346.54|349.35|346.45|9
1644306910000|2022-02-08 07:55:10|349.37|346.47|349.38|346.48|349.38|346.48|349.37|346.47|8
1644306920000|2022-02-08 07:55:20|349.3|346.4|349.25|346.35|349.32|346.42|349.25|346.35|10
1644306930000|2022-02-08 07:55:30|349.26|346.36|349.18|346.28|349.27|346.37|349.17|346.27|21
1644306940000|2022-02-08 07:55:40|349.19|346.29|349.1|346.2|349.2|346.3|349.1|346.2|15
1644306950000|2022-02-08 07:55:50|349.09|346.19|349.06|346.16|349.12|346.22|349|346.1|20
1644306960000|2022-02-08 07:56:00|349.05|346.15|349.03|346.13|349.07|346.17|349.02|346.12|16
1644306970000|2022-02-08 07:56:10|349.06|346.16|349.07|346.17|349.07|346.17|349.03|346.13|11
1644306980000|2022-02-08 07:56:20|349.06|346.16|349.07|346.17|349.07|346.17|349.05|346.15|12
1644306990000|2022-02-08 07:56:30|349.06|346.16|349.05|346.15|349.07|346.17|349.05|346.15|10
1644307000000|2022-02-08 07:56:40|349.02|346.12|349.04|346.14|349.08|346.18|349.02|346.12|11
1644307010000|2022-02-08 07:56:50|349.05|346.15|349.07|346.17|349.08|346.18|349.03|346.13|10
1644307020000|2022-02-08 07:57:00|349.06|346.16|349.05|346.15|349.07|346.17|349.02|346.12|15
1644307030000|2022-02-08 07:57:10|349.06|346.16|349.03|346.13|349.07|346.17|349.03|346.13|15
1644307040000|2022-02-08 07:57:20|349.05|346.15|349.07|346.17|349.07|346.17|348.99|346.09|20
1644307050000|2022-02-08 07:57:30|349.06|346.16|349.05|346.15|349.08|346.18|349.03|346.13|22
1644307060000|2022-02-08 07:57:40|349.04|346.14|348.96|346.06|349.04|346.14|348.96|346.06|14
1644307070000|2022-02-08 07:57:50|349|346.1|349.01|346.11|349.06|346.16|348.96|346.06|17
1644307080000|2022-02-08 07:58:00|349|346.1|349.02|346.12|349.04|346.14|348.96|346.06|16
1644307090000|2022-02-08 07:58:10|349.03|346.13|349.02|346.12|349.05|346.15|349|346.1|10
1644307100000|2022-02-08 07:58:20|349.01|346.11|349|346.1|349.04|346.14|348.98|346.08|21
1644307110000|2022-02-08 07:58:30|349.01|346.11|348.97|346.07|349.02|346.12|348.97|346.07|17
1644307120000|2022-02-08 07:58:40|348.98|346.08|348.89|345.99|349|346.1|348.89|345.99|18
1644307130000|2022-02-08 07:58:50|348.9|346|348.87|345.97|348.9|346|348.87|345.97|6
1644307140000|2022-02-08 07:59:00|348.86|345.96|348.89|345.99|348.89|345.99|348.86|345.96|5
1644307150000|2022-02-08 07:59:10|348.91|346.01|348.96|346.06|348.97|346.07|348.91|346.01|19
1644307160000|2022-02-08 07:59:20|348.95|346.05|348.89|345.99|348.95|346.05|348.89|345.99|11
1644307170000|2022-02-08 07:59:30|348.91|346.01|348.86|345.96|348.91|346.01|348.86|345.96|20
1644307180000|2022-02-08 07:59:40|348.87|345.97|348.86|345.96|348.87|345.97|348.85|345.95|14
1644307190000|2022-02-08 07:59:50|348.85|345.95|348.68|345.78|348.85|345.95|348.68|345.78|23
1644307200000|2022-02-08 08:00:00|348.66|345.76|348.64|345.74|348.71|345.81|348.63|345.73|17
1644307210000|2022-02-08 08:00:10|348.65|345.75|348.8|345.9|348.81|345.91|348.62|345.72|29
1644307220000|2022-02-08 08:00:20|348.82|345.92|348.98|346.08|348.99|346.09|348.78|345.88|25
1644307230000|2022-02-08 08:00:30|348.96|346.06|349.01|346.11|349.03|346.13|348.96|346.06|27
1644307240000|2022-02-08 08:00:40|349.09|346.19|349.24|346.34|349.3|346.4|349.09|346.19|24
1644307250000|2022-02-08 08:00:50|349.32|346.42|349.25|346.35|349.49|346.59|349.25|346.35|27
1644307260000|2022-02-08 08:01:00|349.19|346.29|349|346.1|349.19|346.29|349|346.1|29
1644307270000|2022-02-08 08:01:10|349.01|346.11|349.01|346.11|349.08|346.18|348.99|346.09|18
1644307280000|2022-02-08 08:01:20|349|346.1|348.69|345.79|349|346.1|348.68|345.78|23
1644307290000|2022-02-08 08:01:30|348.66|345.76|348.37|345.47|348.66|345.76|348.34|345.44|31
1644307300000|2022-02-08 08:01:40|348.4|345.5|348.34|345.44|348.4|345.5|348.3|345.4|28
1644307310000|2022-02-08 08:01:50|348.36|345.46|348.45|345.55|348.48|345.58|348.31|345.41|24
1644307320000|2022-02-08 08:02:00|348.44|345.54|348.36|345.46|348.44|345.54|348.33|345.43|25
1644307330000|2022-02-08 08:02:10|348.37|345.47|348.34|345.44|348.5|345.6|348.34|345.44|25
1644307340000|2022-02-08 08:02:20|348.35|345.45|348.27|345.37|348.38|345.48|348.27|345.37|25
1644307350000|2022-02-08 08:02:30|348.26|345.36|348.26|345.36|348.33|345.43|348.23|345.33|21
1644307360000|2022-02-08 08:02:40|348.31|345.41|348.29|345.39|348.31|345.41|348.27|345.37|10
1644307370000|2022-02-08 08:02:50|348.28|345.38|348.07|345.17|348.28|345.38|347.98|345.08|30
1644307380000|2022-02-08 08:03:00|348.04|345.14|348.39|345.49|348.45|345.55|348.04|345.14|30
1644307390000|2022-02-08 08:03:10|348.34|345.44|348.35|345.45|348.4|345.5|348.27|345.37|32
1644307400000|2022-02-08 08:03:20|348.34|345.44|348.34|345.44|348.39|345.49|348.29|345.39|17
1644307410000|2022-02-08 08:03:30|348.35|345.45|348.34|345.44|348.41|345.51|348.31|345.41|17
1644307420000|2022-02-08 08:03:40|348.35|345.45|348.18|345.28|348.35|345.45|348.16|345.26|21
1644307430000|2022-02-08 08:03:50|348.17|345.27|348.08|345.18|348.19|345.29|348.08|345.18|20
1644307440000|2022-02-08 08:04:00|348.09|345.19|348.1|345.2|348.13|345.23|348.08|345.18|11
1644307450000|2022-02-08 08:04:10|348.09|345.19|348.1|345.2|348.13|345.23|348.07|345.17|8
1644307460000|2022-02-08 08:04:20|348.08|345.18|347.9|345|348.08|345.18|347.84|344.94|20
1644307470000|2022-02-08 08:04:30|347.89|344.99|347.76|344.86|347.89|344.99|347.72|344.82|28
1644307480000|2022-02-08 08:04:40|347.73|344.83|347.62|344.72|347.73|344.83|347.61|344.71|22
1644307490000|2022-02-08 08:04:50|347.61|344.71|347.38|344.48|347.64|344.74|347.36|344.46|23
1644307500000|2022-02-08 08:05:00|347.37|344.47|347.16|344.26|347.38|344.48|347.12|344.22|26
1644307510000|2022-02-08 08:05:10|347.17|344.27|347.19|344.29|347.19|344.29|347.13|344.23|18
1644307520000|2022-02-08 08:05:20|347.17|344.27|346.61|343.71|347.17|344.27|346.59|343.69|25
1644307530000|2022-02-08 08:05:30|346.63|343.73|346.09|343.19|346.63|343.73|346.09|343.19|32
1644307540000|2022-02-08 08:05:40|346.13|343.23|346.27|343.37|346.31|343.41|346.13|343.23|29
1644307550000|2022-02-08 08:05:50|346.28|343.38|346.22|343.32|346.28|343.38|346.18|343.28|17
1644307560000|2022-02-08 08:06:00|346.18|343.28|346.12|343.22|346.18|343.28|346.1|343.2|11
1644307570000|2022-02-08 08:06:10|346.11|343.21|346.06|343.16|346.15|343.25|346.05|343.15|16
1644307580000|2022-02-08 08:06:20|346.04|343.14|346.11|343.21|346.22|343.32|346.04|343.14|25
1644307590000|2022-02-08 08:06:30|346.1|343.2|346.41|343.51|346.46|343.56|345.99|343.09|28
1644307600000|2022-02-08 08:06:40|346.42|343.52|346.61|343.71|346.73|343.83|346.42|343.52|33
1644307610000|2022-02-08 08:06:50|346.6|343.7|346.64|343.74|346.69|343.79|346.59|343.69|23
1644307620000|2022-02-08 08:07:00|346.62|343.72|346.4|343.5|346.62|343.72|346.34|343.44|23
1644307630000|2022-02-08 08:07:10|346.39|343.49|346.25|343.35|346.39|343.49|346.17|343.27|25
1644307640000|2022-02-08 08:07:20|346.24|343.34|346.12|343.22|346.27|343.37|346.12|343.22|16
1644307650000|2022-02-08 08:07:30|346.1|343.2|346.13|343.23|346.17|343.27|346.09|343.19|21
1644307660000|2022-02-08 08:07:40|346.14|343.24|345.66|342.76|346.14|343.24|345.66|342.76|25
1644307670000|2022-02-08 08:07:50|345.67|342.77|345.63|342.73|345.7|342.8|345.57|342.67|16
1644307680000|2022-02-08 08:08:00|345.65|342.75|345.58|342.68|345.65|342.75|345.53|342.63|7
1644307690000|2022-02-08 08:08:10|345.55|342.65|345.54|342.64|345.57|342.67|345.43|342.53|30
1644307700000|2022-02-08 08:08:20|345.52|342.62|345.2|342.3|345.52|342.62|345.2|342.3|29
1644307710000|2022-02-08 08:08:30|345.14|342.24|345.35|342.45|345.35|342.45|344.99|342.09|31
1644307720000|2022-02-08 08:08:40|345.3|342.4|344.95|342.05|345.31|342.41|344.95|342.05|28
1644307730000|2022-02-08 08:08:50|344.92|342.02|345|342.1|345.04|342.14|344.92|342.02|25
1644307740000|2022-02-08 08:09:00|345.02|342.12|345.04|342.14|345.08|342.18|345.02|342.12|24
1644307750000|2022-02-08 08:09:10|344.99|342.09|344.64|341.74|344.99|342.09|344.62|341.72|28
1644307760000|2022-02-08 08:09:20|344.62|341.72|344.65|341.75|344.82|341.92|344.62|341.72|31
1644307770000|2022-02-08 08:09:30|344.64|341.74|344.45|341.55|344.64|341.74|344.37|341.47|33
1644307780000|2022-02-08 08:09:40|344.48|341.58|344.61|341.71|344.71|341.81|344.44|341.54|26
1644307790000|2022-02-08 08:09:50|344.69|341.79|344.51|341.61|344.69|341.79|344.42|341.52|28
1644307800000|2022-02-08 08:10:00|344.52|341.62|344.4|341.5|344.59|341.69|344.4|341.5|24
1644307810000|2022-02-08 08:10:10|344.38|341.48|344.79|341.89|344.79|341.89|344.38|341.48|28
1644307820000|2022-02-08 08:10:20|344.94|342.04|344.99|342.09|345.02|342.12|344.85|341.95|28
1644307830000|2022-02-08 08:10:30|344.98|342.08|345.21|342.31|345.21|342.31|344.93|342.03|32
1644307840000|2022-02-08 08:10:40|345.19|342.29|345.38|342.48|345.38|342.48|345.17|342.27|28
1644307850000|2022-02-08 08:10:50|345.47|342.57|345.44|342.54|345.5|342.6|345.42|342.52|17
1644307860000|2022-02-08 08:11:00|345.39|342.49|345.39|342.49|345.42|342.52|345.26|342.36|26
1644307870000|2022-02-08 08:11:10|345.38|342.48|345.01|342.11|345.41|342.51|344.99|342.09|35
1644307880000|2022-02-08 08:11:20|345.02|342.12|344.9|342|345.06|342.16|344.9|342|26
1644307890000|2022-02-08 08:11:30|344.85|341.95|344.7|341.8|344.85|341.95|344.47|341.57|32
1644307900000|2022-02-08 08:11:40|344.74|341.84|344.6|341.7|344.89|341.99|344.57|341.67|30
1644307910000|2022-02-08 08:11:50|344.54|341.64|344.64|341.74|344.64|341.74|344.43|341.53|29
1644307920000|2022-02-08 08:12:00|344.75|341.85|344.46|341.56|344.87|341.97|344.46|341.56|35
1644307930000|2022-02-08 08:12:10|344.45|341.55|344.07|341.17|344.54|341.64|344.07|341.17|27
1644307940000|2022-02-08 08:12:20|344.11|341.21|344.12|341.22|344.27|341.37|344.08|341.18|30
1644307950000|2022-02-08 08:12:30|344.06|341.16|343.67|340.77|344.06|341.16|343.65|340.75|32
1644307960000|2022-02-08 08:12:40|343.64|340.74|343.24|340.34|343.7|340.8|343.24|340.34|34
1644307970000|2022-02-08 08:12:50|343.28|340.38|342.53|339.63|343.28|340.38|342.51|339.61|24
1644307980000|2022-02-08 08:13:00|342.57|339.67|343|340.1|343|340.1|342.57|339.67|31
1644307990000|2022-02-08 08:13:10|342.99|340.09|341.97|339.07|343|340.1|341.97|339.07|31
1644308000000|2022-02-08 08:13:20|342.01|339.11|341.2|338.3|342.06|339.16|341.2|338.3|29
1644308010000|2022-02-08 08:13:30|341.23|338.33|340.89|337.99|341.27|338.37|340.89|337.99|22
1644308020000|2022-02-08 08:13:40|340.9|338|340.95|338.05|340.95|338.05|340.66|337.76|22
1644308030000|2022-02-08 08:13:50|341|338.1|341.25|338.35|341.51|338.61|341|338.1|27
1644308040000|2022-02-08 08:14:00|341.22|338.32|341.15|338.25|341.5|338.6|341.15|338.25|27
1644308050000|2022-02-08 08:14:10|341.22|338.32|341.45|338.55|341.46|338.56|341.21|338.31|17
1644308060000|2022-02-08 08:14:20|341.51|338.61|342.09|339.19|342.09|339.19|341.49|338.59|23
1644308070000|2022-02-08 08:14:30|342.1|339.2|342.7|339.8|342.75|339.85|342.1|339.2|33
1644308080000|2022-02-08 08:14:40|342.75|339.85|343.03|340.13|343.04|340.14|342.74|339.84|26
1644308090000|2022-02-08 08:14:50|343.01|340.11|342.62|339.72|343.01|340.11|342.57|339.67|30
1644308100000|2022-02-08 08:15:00|342.66|339.76|341.99|339.09|342.66|339.76|341.99|339.09|35
1644308110000|2022-02-08 08:15:10|342.01|339.11|342.08|339.18|342.11|339.21|341.77|338.87|31
1644308120000|2022-02-08 08:15:20|342.07|339.17|341.81|338.91|342.12|339.22|341.81|338.91|29
1644308130000|2022-02-08 08:15:30|341.76|338.86|341.23|338.33|341.76|338.86|341.23|338.33|31
1644308140000|2022-02-08 08:15:40|341.18|338.28|340.68|337.78|341.2|338.3|340.62|337.72|33
1644308150000|2022-02-08 08:15:50|340.58|337.68|340|337.1|340.58|337.68|340|337.1|30
1644308160000|2022-02-08 08:16:00|339.95|337.05|340.98|338.08|340.98|338.08|339.95|337.05|38
1644308170000|2022-02-08 08:16:10|341|338.1|341.03|338.13|341.43|338.53|340.97|338.07|31
1644308180000|2022-02-08 08:16:20|341.04|338.14|340.85|337.95|341.17|338.27|340.85|337.95|29
1644308190000|2022-02-08 08:16:30|340.8|337.9|340.88|337.98|340.91|338.01|340.71|337.81|32
1644308200000|2022-02-08 08:16:40|340.95|338.05|340.87|337.97|340.95|338.05|340.61|337.71|28
1644308210000|2022-02-08 08:16:50|340.88|337.98|340.86|337.96|340.94|338.04|340.73|337.83|25
1644308220000|2022-02-08 08:17:00|340.87|337.97|341.02|338.12|341.02|338.12|340.86|337.96|24
1644308230000|2022-02-08 08:17:10|341.03|338.13|341.33|338.43|341.33|338.43|341.01|338.11|33
1644308240000|2022-02-08 08:17:20|341.36|338.46|342.07|339.17|342.07|339.17|341.36|338.46|30
1644308250000|2022-02-08 08:17:30|342.08|339.18|342.46|339.56|342.52|339.62|342.08|339.18|35
1644308260000|2022-02-08 08:17:40|342.37|339.47|342.28|339.38|342.41|339.51|342.27|339.37|30
1644308270000|2022-02-08 08:17:50|342.24|339.34|341.93|339.03|342.29|339.39|341.93|339.03|34
1644308280000|2022-02-08 08:18:00|341.92|339.02|341.4|338.5|341.92|339.02|341.38|338.48|24
1644308290000|2022-02-08 08:18:10|341.41|338.51|341.25|338.35|341.46|338.56|341.19|338.29|28
1644308300000|2022-02-08 08:18:20|341.24|338.34|341.14|338.24|341.25|338.35|340.96|338.06|23
1644308310000|2022-02-08 08:18:30|341.13|338.23|341.14|338.24|341.19|338.29|341.13|338.23|11
1644308320000|2022-02-08 08:18:40|341.13|338.23|341.06|338.16|341.32|338.42|341.06|338.16|26
1644308330000|2022-02-08 08:18:50|341.05|338.15|340.55|337.65|341.07|338.17|340.54|337.64|23
1644308340000|2022-02-08 08:19:00|340.57|337.67|341.39|338.49|341.41|338.51|340.57|337.67|31
1644308350000|2022-02-08 08:19:10|341.36|338.46|341.49|338.59|341.51|338.61|341.36|338.46|19
1644308360000|2022-02-08 08:19:20|341.51|338.61|341.63|338.73|341.64|338.74|341.5|338.6|17
1644308370000|2022-02-08 08:19:30|341.61|338.71|341.68|338.78|341.71|338.81|341.58|338.68|13
1644308380000|2022-02-08 08:19:40|341.7|338.8|342.13|339.23|342.17|339.27|341.7|338.8|20
1644308390000|2022-02-08 08:19:50|342.14|339.24|341.94|339.04|342.15|339.25|341.89|338.99|13
1644308400000|2022-02-08 08:20:00|341.95|339.05|342.02|339.12|342.02|339.12|341.8|338.9|16
1644308410000|2022-02-08 08:20:10|342.07|339.17|342.25|339.35|342.3|339.4|342.01|339.11|29
1644308420000|2022-02-08 08:20:20|342.29|339.39|342.08|339.18|342.29|339.39|342.07|339.17|32
1644308430000|2022-02-08 08:20:30|342.11|339.21|342|339.1|342.12|339.22|341.97|339.07|22
1644308440000|2022-02-08 08:20:40|341.99|339.09|341.95|339.05|342.13|339.23|341.95|339.05|27
1644308450000|2022-02-08 08:20:50|341.92|339.02|342.05|339.15|342.21|339.31|341.83|338.93|36
1644308460000|2022-02-08 08:21:00|342.04|339.14|341.97|339.07|342.04|339.14|341.92|339.02|23
1644308470000|2022-02-08 08:21:10|341.96|339.06|341.91|339.01|341.96|339.06|341.73|338.83|29
1644308480000|2022-02-08 08:21:20|341.93|339.03|342.1|339.2|342.12|339.22|341.92|339.02|28
1644308490000|2022-02-08 08:21:30|342.13|339.23|342.17|339.27|342.24|339.34|342.12|339.22|35
1644308500000|2022-02-08 08:21:40|342.16|339.26|342.31|339.41|342.37|339.47|342.15|339.25|28
1644308510000|2022-02-08 08:21:50|342.32|339.42|342.71|339.81|342.72|339.82|342.26|339.36|29
1644308520000|2022-02-08 08:22:00|342.7|339.8|342.76|339.86|342.77|339.87|342.69|339.79|20
1644308530000|2022-02-08 08:22:10|342.78|339.88|342.71|339.81|342.81|339.91|342.71|339.81|18
1644308540000|2022-02-08 08:22:20|342.68|339.78|342.82|339.92|342.82|339.92|342.64|339.74|22
1644308550000|2022-02-08 08:22:30|342.77|339.87|342.73|339.83|342.77|339.87|342.64|339.74|18
1644308560000|2022-02-08 08:22:40|343.02|340.12|343.32|340.42|343.67|340.77|343.02|340.12|30
1644308570000|2022-02-08 08:22:50|343.33|340.43|343.45|340.55|343.46|340.56|343.33|340.43|30
1644308580000|2022-02-08 08:23:00|343.44|340.54|343.41|340.51|343.45|340.55|343.37|340.47|22
1644308590000|2022-02-08 08:23:10|343.42|340.52|343.32|340.42|343.44|340.54|343.31|340.41|16
1644308600000|2022-02-08 08:23:20|343.34|340.44|343.41|340.51|343.43|340.53|343.32|340.42|15
1644308610000|2022-02-08 08:23:30|343.46|340.56|343.66|340.76|343.67|340.77|343.46|340.56|20
1644308620000|2022-02-08 08:23:40|343.67|340.77|343.59|340.69|343.87|340.97|343.59|340.69|28
1644308630000|2022-02-08 08:23:50|343.58|340.68|343.43|340.53|343.64|340.74|343.34|340.44|31
1644308640000|2022-02-08 08:24:00|343.44|340.54|343.42|340.52|343.46|340.56|343.39|340.49|12
1644308650000|2022-02-08 08:24:10|343.4|340.5|343.05|340.15|343.43|340.53|342.95|340.05|22
1644308660000|2022-02-08 08:24:20|342.97|340.07|343.09|340.19|343.09|340.19|342.9|340|18
1644308670000|2022-02-08 08:24:30|343.1|340.2|343.13|340.23|343.17|340.27|343.09|340.19|18
1644308680000|2022-02-08 08:24:40|343.18|340.28|343.27|340.37|343.29|340.39|343.18|340.28|20
1644308690000|2022-02-08 08:24:50|343.36|340.46|343.41|340.51|343.5|340.6|343.36|340.46|18
1644308700000|2022-02-08 08:25:00|343.36|340.46|343.46|340.56|343.6|340.7|343.31|340.41|27
1644308710000|2022-02-08 08:25:10|343.45|340.55|343.34|340.44|343.53|340.63|343.34|340.44|28
1644308720000|2022-02-08 08:25:20|343.39|340.49|343.29|340.39|343.39|340.49|343.27|340.37|15
1644308730000|2022-02-08 08:25:30|343.3|340.4|343.19|340.29|343.39|340.49|343.19|340.29|18
1644308740000|2022-02-08 08:25:40|343.21|340.31|343.15|340.25|343.22|340.32|343.07|340.17|25
1644308750000|2022-02-08 08:25:50|343.16|340.26|342.87|339.97|343.16|340.26|342.87|339.97|27
1644308760000|2022-02-08 08:26:00|342.86|339.96|342.39|339.49|342.86|339.96|342.38|339.48|22
1644308770000|2022-02-08 08:26:10|342.4|339.5|342.19|339.29|342.43|339.53|342.18|339.28|17
1644308780000|2022-02-08 08:26:20|342.14|339.24|342.43|339.53|342.44|339.54|342.14|339.24|29
1644308790000|2022-02-08 08:26:30|342.42|339.52|342.06|339.16|342.42|339.52|342.04|339.14|25
1644308800000|2022-02-08 08:26:40|342.07|339.17|342.04|339.14|342.07|339.17|342.02|339.12|11
1644308810000|2022-02-08 08:26:50|342.03|339.13|341.88|338.98|342.04|339.14|341.78|338.88|28
1644308820000|2022-02-08 08:27:00|341.87|338.97|342.04|339.14|342.12|339.22|341.87|338.97|23
1644308830000|2022-02-08 08:27:10|342.1|339.2|342.44|339.54|342.61|339.71|342.1|339.2|31
1644308840000|2022-02-08 08:27:20|342.51|339.61|342.41|339.51|342.51|339.61|342.36|339.46|31
1644308850000|2022-02-08 08:27:30|342.39|339.49|342.62|339.72|342.62|339.72|342.36|339.46|22
1644308860000|2022-02-08 08:27:40|342.56|339.66|342.63|339.73|342.64|339.74|342.56|339.66|11
1644308870000|2022-02-08 08:27:50|342.64|339.74|342.77|339.87|342.92|340.02|342.6|339.7|22
1644308880000|2022-02-08 08:28:00|342.79|339.89|342.86|339.96|342.96|340.06|342.77|339.87|24
1644308890000|2022-02-08 08:28:10|342.87|339.97|342.92|340.02|342.94|340.04|342.87|339.97|16
1644308900000|2022-02-08 08:28:20|342.93|340.03|343.01|340.11|343.01|340.11|342.88|339.98|12
1644308910000|2022-02-08 08:28:30|343.02|340.12|343.27|340.37|343.3|340.4|342.99|340.09|23
1644308920000|2022-02-08 08:28:40|343.28|340.38|343.23|340.33|343.35|340.45|343.23|340.33|29
1644308930000|2022-02-08 08:28:50|343.21|340.31|343.05|340.15|343.29|340.39|343.05|340.15|23
1644308940000|2022-02-08 08:29:00|343.06|340.16|343.05|340.15|343.18|340.28|343.05|340.15|17
1644308950000|2022-02-08 08:29:10|343.06|340.16|342.83|339.93|343.08|340.18|342.78|339.88|28
1644308960000|2022-02-08 08:29:20|342.79|339.89|342.94|340.04|342.94|340.04|342.79|339.89|22
1644308970000|2022-02-08 08:29:30|342.93|340.03|342.66|339.76|342.94|340.04|342.66|339.76|22
1644308980000|2022-02-08 08:29:40|342.67|339.77|342.63|339.73|342.73|339.83|342.63|339.73|21
1644308990000|2022-02-08 08:29:50|342.65|339.75|342.59|339.69|342.69|339.79|342.55|339.65|25
1644309000000|2022-02-08 08:30:00|342.57|339.67|342.57|339.67|342.58|339.68|342.49|339.59|25
1644309010000|2022-02-08 08:30:10|342.59|339.69|342.86|339.96|342.86|339.96|342.51|339.61|21
1644309020000|2022-02-08 08:30:20|342.91|340.01|343.09|340.19|343.21|340.31|342.91|340.01|24
1644309030000|2022-02-08 08:30:30|343.08|340.18|342.92|340.02|343.08|340.18|342.91|340.01|23
1644309040000|2022-02-08 08:30:40|342.91|340.01|342.93|340.03|342.95|340.05|342.78|339.88|26
1644309050000|2022-02-08 08:30:50|342.92|340.02|342.63|339.73|342.96|340.06|342.62|339.72|28
1644309060000|2022-02-08 08:31:00|342.6|339.7|342.47|339.57|342.6|339.7|342.42|339.52|19
1644309070000|2022-02-08 08:31:10|342.46|339.56|342.32|339.42|342.47|339.57|342.26|339.36|29
1644309080000|2022-02-08 08:31:20|342.33|339.43|342.5|339.6|342.57|339.67|342.31|339.41|20
1644309090000|2022-02-08 08:31:30|342.54|339.64|342.35|339.45|342.56|339.66|342.35|339.45|26
1644309100000|2022-02-08 08:31:40|342.29|339.39|341.97|339.07|342.34|339.44|341.91|339.01|27
1644309110000|2022-02-08 08:31:50|341.96|339.06|341.81|338.91|341.99|339.09|341.72|338.82|37
1644309120000|2022-02-08 08:32:00|341.84|338.94|341.97|339.07|341.97|339.07|341.71|338.81|29
1644309130000|2022-02-08 08:32:10|341.92|339.02|342.12|339.22|342.13|339.23|341.89|338.99|26
1644309140000|2022-02-08 08:32:20|342.11|339.21|342.22|339.32|342.22|339.32|342.11|339.21|23
1644309150000|2022-02-08 08:32:30|342.27|339.37|342.3|339.4|342.33|339.43|342.19|339.29|28
1644309160000|2022-02-08 08:32:40|342.31|339.41|342.21|339.31|342.32|339.42|342.21|339.31|17
1644309170000|2022-02-08 08:32:50|342.2|339.3|342.14|339.24|342.24|339.34|342.08|339.18|24
1644309180000|2022-02-08 08:33:00|342.15|339.25|342.28|339.38|342.29|339.39|342.15|339.25|20
1644309190000|2022-02-08 08:33:10|342.27|339.37|342.28|339.38|342.3|339.4|342.22|339.32|15
1644309200000|2022-02-08 08:33:20|342.27|339.37|342.2|339.3|342.28|339.38|342.13|339.23|21
1644309210000|2022-02-08 08:33:30|342.19|339.29|341.94|339.04|342.19|339.29|341.94|339.04|26
1644309220000|2022-02-08 08:33:40|341.97|339.07|341.95|339.05|342.02|339.12|341.92|339.02|25
1644309230000|2022-02-08 08:33:50|341.97|339.07|341.91|339.01|342|339.1|341.91|339.01|27
1644309240000|2022-02-08 08:34:00|341.96|339.06|341.93|339.03|341.99|339.09|341.92|339.02|14
1644309250000|2022-02-08 08:34:10|341.92|339.02|341.84|338.94|341.93|339.03|341.79|338.89|17
1644309260000|2022-02-08 08:34:20|341.85|338.95|341.9|339|341.92|339.02|341.76|338.86|28
1644309270000|2022-02-08 08:34:30|341.92|339.02|341.69|338.79|341.92|339.02|341.62|338.72|28
1644309280000|2022-02-08 08:34:40|341.68|338.78|341.41|338.51|341.68|338.78|341.41|338.51|21
1644309290000|2022-02-08 08:34:50|341.4|338.5|341.24|338.34|341.4|338.5|341.08|338.18|31
1644309300000|2022-02-08 08:35:00|341.25|338.35|340.99|338.09|341.37|338.47|340.94|338.04|29
1644309310000|2022-02-08 08:35:10|340.98|338.08|341.1|338.2|341.19|338.29|340.98|338.08|24
1644309320000|2022-02-08 08:35:20|341.09|338.19|341.45|338.55|341.51|338.61|341.09|338.19|28
1644309330000|2022-02-08 08:35:30|341.46|338.56|341.95|339.05|341.95|339.05|341.46|338.56|28
1644309340000|2022-02-08 08:35:40|341.97|339.07|342.18|339.28|342.2|339.3|341.89|338.99|26
1644309350000|2022-02-08 08:35:50|342.21|339.31|342.35|339.45|342.43|339.53|342.21|339.31|23
1644309360000|2022-02-08 08:36:00|342.22|339.32|342.46|339.56|342.47|339.57|342.22|339.32|30
1644309370000|2022-02-08 08:36:10|342.4|339.5|342.57|339.67|342.59|339.69|342.39|339.49|27
1644309380000|2022-02-08 08:36:20|342.6|339.7|342.75|339.85|342.75|339.85|342.6|339.7|22
1644309390000|2022-02-08 08:36:30|342.71|339.81|342.77|339.87|342.78|339.88|342.71|339.81|24
1644309400000|2022-02-08 08:36:40|342.76|339.86|343.17|340.27|343.17|340.27|342.76|339.86|28
1644309410000|2022-02-08 08:36:50|343.21|340.31|343.13|340.23|343.21|340.31|343.05|340.15|27
1644309420000|2022-02-08 08:37:00|343.12|340.22|343.24|340.34|343.24|340.34|343.12|340.22|28
1644309430000|2022-02-08 08:37:10|343.25|340.35|343|340.1|343.25|340.35|343|340.1|24
1644309440000|2022-02-08 08:37:20|343.03|340.13|343|340.1|343.08|340.18|342.98|340.08|26
1644309450000|2022-02-08 08:37:30|343.02|340.12|342.57|339.67|343.08|340.18|342.57|339.67|29
1644309460000|2022-02-08 08:37:40|342.58|339.68|342.77|339.87|342.78|339.88|342.54|339.64|29
1644309470000|2022-02-08 08:37:50|342.8|339.9|342.82|339.92|342.9|340|342.77|339.87|31
1644309480000|2022-02-08 08:38:00|342.84|339.94|342.63|339.73|342.99|340.09|342.63|339.73|27
1644309490000|2022-02-08 08:38:10|342.64|339.74|342.55|339.65|342.66|339.76|342.51|339.61|28
1644309500000|2022-02-08 08:38:20|342.56|339.66|342.47|339.57|342.61|339.71|342.47|339.57|28
1644309510000|2022-02-08 08:38:30|342.48|339.58|342.2|339.3|342.48|339.58|342.07|339.17|32
1644309520000|2022-02-08 08:38:40|342.17|339.27|342.12|339.22|342.33|339.43|342.09|339.19|29
1644309530000|2022-02-08 08:38:50|342.11|339.21|342.07|339.17|342.16|339.26|342.03|339.13|29
1644309540000|2022-02-08 08:39:00|342.05|339.15|341.3|338.4|342.07|339.17|341.26|338.36|31
1644309550000|2022-02-08 08:39:10|341.31|338.41|341.2|338.3|341.42|338.52|341.2|338.3|33
1644309560000|2022-02-08 08:39:20|341.22|338.32|341.08|338.18|341.25|338.35|341.08|338.18|20
1644309570000|2022-02-08 08:39:30|341.09|338.19|341.09|338.19|341.12|338.22|341.03|338.13|24
1644309580000|2022-02-08 08:39:40|341.07|338.17|341.06|338.16|341.11|338.21|340.98|338.08|20
1644309590000|2022-02-08 08:39:50|341.07|338.17|341.07|338.17|341.08|338.18|340.99|338.09|27
1644309600000|2022-02-08 08:40:00|341.05|338.15|341.43|338.53|341.47|338.57|341.05|338.15|24
1644309610000|2022-02-08 08:40:10|341.47|338.57|341.57|338.67|341.6|338.7|341.42|338.52|29
1644309620000|2022-02-08 08:40:20|341.56|338.66|341.18|338.28|341.57|338.67|341.18|338.28|27
1644309630000|2022-02-08 08:40:30|341.17|338.27|341.19|338.29|341.21|338.31|341.11|338.21|25
1644309640000|2022-02-08 08:40:40|341.21|338.31|341.16|338.26|341.21|338.31|341.12|338.22|25
1644309650000|2022-02-08 08:40:50|341.18|338.28|341.15|338.25|341.2|338.3|341.14|338.24|18
1644309660000|2022-02-08 08:41:00|341.16|338.26|340.8|337.9|341.16|338.26|340.8|337.9|28
1644309670000|2022-02-08 08:41:10|340.76|337.86|340.4|337.5|340.76|337.86|340.39|337.49|22
1644309680000|2022-02-08 08:41:20|340.37|337.47|339.8|336.9|340.38|337.48|339.6|336.7|35
1644309690000|2022-02-08 08:41:30|339.89|336.99|339.68|336.78|339.89|336.99|339.62|336.72|31
1644309700000|2022-02-08 08:41:40|339.67|336.77|339.2|336.3|339.68|336.78|339.2|336.3|25
1644309710000|2022-02-08 08:41:50|339.18|336.28|339.29|336.39|339.38|336.48|339.18|336.28|21
1644309720000|2022-02-08 08:42:00|339.33|336.43|339.47|336.57|339.48|336.58|339.33|336.43|18
1644309730000|2022-02-08 08:42:10|339.46|336.56|339.29|336.39|339.46|336.56|339.29|336.39|16
1644309740000|2022-02-08 08:42:20|339.26|336.36|338.6|335.7|339.26|336.36|338.58|335.68|37
1644309750000|2022-02-08 08:42:30|338.62|335.72|338.76|335.86|338.86|335.96|338.62|335.72|24
1644309760000|2022-02-08 08:42:40|338.77|335.87|339.32|336.42|339.32|336.42|338.74|335.84|32
1644309770000|2022-02-08 08:42:50|339.37|336.47|339.96|337.06|340.04|337.14|339.37|336.47|29
1644309780000|2022-02-08 08:43:00|339.94|337.04|339.46|336.56|339.94|337.04|339.29|336.39|33
1644309790000|2022-02-08 08:43:10|339.44|336.54|339.19|336.29|339.47|336.57|339.12|336.22|25
1644309800000|2022-02-08 08:43:20|339.18|336.28|339.13|336.23|339.21|336.31|338.99|336.09|27
1644309810000|2022-02-08 08:43:30|339.14|336.24|338.8|335.9|339.18|336.28|338.8|335.9|30
1644309820000|2022-02-08 08:43:40|338.84|335.94|338.81|335.91|338.85|335.95|338.76|335.86|29
1644309830000|2022-02-08 08:43:50|338.86|335.96|338.65|335.75|339|336.1|338.59|335.69|28
1644309840000|2022-02-08 08:44:00|338.63|335.73|338.59|335.69|338.64|335.74|338.59|335.69|11
1644309850000|2022-02-08 08:44:10|338.6|335.7|339.05|336.15|339.07|336.17|338.56|335.66|28
1644309860000|2022-02-08 08:44:20|339.06|336.16|339.32|336.42|339.46|336.56|339.06|336.16|29
1644309870000|2022-02-08 08:44:30|339.31|336.41|338.88|335.98|339.35|336.45|338.86|335.96|21
1644309880000|2022-02-08 08:44:40|338.89|335.99|338.92|336.02|338.97|336.07|338.82|335.92|30
1644309890000|2022-02-08 08:44:50|338.94|336.04|338.86|335.96|338.97|336.07|338.81|335.91|23
1644309900000|2022-02-08 08:45:00|338.87|335.97|338.63|335.73|338.87|335.97|338.42|335.52|32
1644309910000|2022-02-08 08:45:10|338.62|335.72|338.82|335.92|338.88|335.98|338.62|335.72|36
1644309920000|2022-02-08 08:45:20|338.85|335.95|339.13|336.23|339.16|336.26|338.79|335.89|27
1644309930000|2022-02-08 08:45:30|339.12|336.22|339.07|336.17|339.27|336.37|339.06|336.16|31
1644309940000|2022-02-08 08:45:40|339.06|336.16|338.91|336.01|339.06|336.16|338.84|335.94|25
1644309950000|2022-02-08 08:45:50|338.92|336.02|338.92|336.02|338.95|336.05|338.82|335.92|23
1644309960000|2022-02-08 08:46:00|338.91|336.01|339.05|336.15|339.05|336.15|338.91|336.01|24
1644309970000|2022-02-08 08:46:10|339.01|336.11|339.25|336.35|339.25|336.35|339.01|336.11|26
1644309980000|2022-02-08 08:46:20|339.24|336.34|339.48|336.58|339.51|336.61|339.13|336.23|27
1644309990000|2022-02-08 08:46:30|339.53|336.63|339.35|336.45|339.57|336.67|339.34|336.44|24
1644310000000|2022-02-08 08:46:40|339.37|336.47|339.33|336.43|339.39|336.49|339.3|336.4|24
1644310010000|2022-02-08 08:46:50|339.34|336.44|339.53|336.63|339.53|336.63|339.31|336.41|25
1644310020000|2022-02-08 08:47:00|339.54|336.64|339.59|336.69|339.6|336.7|339.46|336.56|24
1644310030000|2022-02-08 08:47:10|339.6|336.7|339.59|336.69|339.69|336.79|339.58|336.68|19
1644310040000|2022-02-08 08:47:20|339.58|336.68|339.52|336.62|339.58|336.68|339.48|336.58|17
1644310050000|2022-02-08 08:47:30|339.53|336.63|339.54|336.64|339.59|336.69|339.47|336.57|19
1644310060000|2022-02-08 08:47:40|339.55|336.65|339.57|336.67|339.61|336.71|339.54|336.64|19
1644310070000|2022-02-08 08:47:50|339.58|336.68|339.63|336.73|339.83|336.93|339.58|336.68|29
1644310080000|2022-02-08 08:48:00|339.65|336.75|339.7|336.8|339.72|336.82|339.6|336.7|22
1644310090000|2022-02-08 08:48:10|339.72|336.82|339.83|336.93|339.83|336.93|339.69|336.79|17
1644310100000|2022-02-08 08:48:20|339.85|336.95|339.93|337.03|339.93|337.03|339.82|336.92|17
1644310110000|2022-02-08 08:48:30|339.86|336.96|339.87|336.97|339.89|336.99|339.81|336.91|20
1644310120000|2022-02-08 08:48:40|339.89|336.99|339.9|337|340.01|337.11|339.89|336.99|17
1644310130000|2022-02-08 08:48:50|339.94|337.04|339.9|337|339.96|337.06|339.88|336.98|15
1644310140000|2022-02-08 08:49:00|339.91|337.01|339.82|336.92|339.91|337.01|339.8|336.9|17
1644310150000|2022-02-08 08:49:10|339.83|336.93|339.96|337.06|339.97|337.07|339.81|336.91|15
1644310160000|2022-02-08 08:49:20|339.89|336.99|339.9|337|340.16|337.26|339.89|336.99|22
1644310170000|2022-02-08 08:49:30|339.89|336.99|339.89|336.99|339.93|337.03|339.84|336.94|17
1644310180000|2022-02-08 08:49:40|339.91|337.01|339.91|337.01|339.96|337.06|339.9|337|19
1644310190000|2022-02-08 08:49:50|339.93|337.03|339.94|337.04|339.97|337.07|339.87|336.97|22
1644310200000|2022-02-08 08:50:00|339.95|337.05|339.87|336.97|340.01|337.11|339.86|336.96|27
1644310210000|2022-02-08 08:50:10|339.9|337|340.02|337.12|340.03|337.13|339.87|336.97|23
1644310220000|2022-02-08 08:50:20|340.04|337.14|340.04|337.14|340.07|337.17|340.02|337.12|22
1644310230000|2022-02-08 08:50:30|340.03|337.13|339.95|337.05|340.03|337.13|339.93|337.03|20
1644310240000|2022-02-08 08:50:40|339.94|337.04|339.86|336.96|339.96|337.06|339.85|336.95|15
1644310250000|2022-02-08 08:50:50|339.83|336.93|339.69|336.79|339.83|336.93|339.69|336.79|22
1644310260000|2022-02-08 08:51:00|339.68|336.78|339.56|336.66|339.77|336.87|339.56|336.66|20
1644310270000|2022-02-08 08:51:10|339.42|336.52|339.42|336.52|339.48|336.58|339.41|336.51|16
1644310280000|2022-02-08 08:51:20|339.41|336.51|339.19|336.29|339.52|336.62|339.09|336.19|24
1644310290000|2022-02-08 08:51:30|339.22|336.32|338.97|336.07|339.24|336.34|338.86|335.96|27
1644310300000|2022-02-08 08:51:40|338.92|336.02|339.05|336.15|339.08|336.18|338.89|335.99|26
1644310310000|2022-02-08 08:51:50|339.08|336.18|338.21|335.31|339.09|336.19|338.21|335.31|26
1644310320000|2022-02-08 08:52:00|338.2|335.3|337.92|335.02|338.2|335.3|337.81|334.91|16
1644310330000|2022-02-08 08:52:10|337.91|335.01|339.12|336.22|339.2|336.3|337.91|335.01|34
1644310340000|2022-02-08 08:52:20|339.13|336.23|339.17|336.27|339.25|336.35|339.13|336.23|26
1644310350000|2022-02-08 08:52:30|339.15|336.25|339.18|336.28|339.23|336.33|339.04|336.14|16
1644310360000|2022-02-08 08:52:40|339.19|336.29|338.66|335.76|339.47|336.57|338.66|335.76|31
1644310370000|2022-02-08 08:52:50|338.67|335.77|337.85|334.95|338.67|335.77|337.85|334.95|34
1644310380000|2022-02-08 08:53:00|337.89|334.99|338.11|335.21|338.17|335.27|337.8|334.9|33
1644310390000|2022-02-08 08:53:10|338.09|335.19|338.55|335.65|338.6|335.7|338.09|335.19|28
1644310400000|2022-02-08 08:53:20|338.52|335.62|338.4|335.5|338.52|335.62|338.4|335.5|26
1644310410000|2022-02-08 08:53:30|338.42|335.52|338.09|335.19|338.44|335.54|338.09|335.19|24
1644310420000|2022-02-08 08:53:40|338.06|335.16|337.64|334.74|338.06|335.16|337.46|334.56|33
1644310430000|2022-02-08 08:53:50|337.66|334.76|337.49|334.59|337.68|334.78|337.42|334.52|29
1644310440000|2022-02-08 08:54:00|337.52|334.62|337.83|334.93|337.86|334.96|337.52|334.62|29
1644310450000|2022-02-08 08:54:10|337.85|334.95|337.92|335.02|338.16|335.26|337.81|334.91|32
1644310460000|2022-02-08 08:54:20|337.86|334.96|338|335.1|338|335.1|337.81|334.91|28
1644310470000|2022-02-08 08:54:30|337.97|335.07|337.91|335.01|338|335.1|337.85|334.95|27
1644310480000|2022-02-08 08:54:40|337.84|334.94|337.18|334.28|337.84|334.94|337.18|334.28|33
1644310490000|2022-02-08 08:54:50|337.2|334.3|337.42|334.52|337.42|334.52|336.56|333.66|38
1644310500000|2022-02-08 08:55:00|337.47|334.57|337.96|335.06|337.99|335.09|337.47|334.57|30
1644310510000|2022-02-08 08:55:10|337.95|335.05|338.18|335.28|338.23|335.33|337.85|334.95|31
1644310520000|2022-02-08 08:55:20|338.17|335.27|338.11|335.21|338.2|335.3|337.97|335.07|30
1644310530000|2022-02-08 08:55:30|338.15|335.25|338.88|335.98|338.88|335.98|338.14|335.24|32
1644310540000|2022-02-08 08:55:40|338.8|335.9|338.65|335.75|338.91|336.01|338.57|335.67|30
1644310550000|2022-02-08 08:55:50|338.64|335.74|338.43|335.53|338.64|335.74|338.42|335.52|22
1644310560000|2022-02-08 08:56:00|338.44|335.54|338.19|335.29|338.44|335.54|338.03|335.13|29
1644310570000|2022-02-08 08:56:10|338.24|335.34|338.23|335.33|338.27|335.37|338.16|335.26|26
1644310580000|2022-02-08 08:56:20|338.22|335.32|338.12|335.22|338.25|335.35|338.12|335.22|18
1644310590000|2022-02-08 08:56:30|338.14|335.24|338.13|335.23|338.14|335.24|338.11|335.21|12
1644310600000|2022-02-08 08:56:40|338.12|335.22|338.04|335.14|338.2|335.3|338.04|335.14|28
1644310610000|2022-02-08 08:56:50|338.01|335.11|338.31|335.41|338.31|335.41|338|335.1|25
1644310620000|2022-02-08 08:57:00|338.3|335.4|338.34|335.44|338.41|335.51|338.24|335.34|19
1644310630000|2022-02-08 08:57:10|338.3|335.4|338.37|335.47|338.39|335.49|338.25|335.35|21
1644310640000|2022-02-08 08:57:20|338.38|335.48|338.43|335.53|338.44|335.54|338.38|335.48|8
1644310650000|2022-02-08 08:57:30|338.44|335.54|338.5|335.6|338.54|335.64|338.43|335.53|25
1644310660000|2022-02-08 08:57:40|338.53|335.63|338.71|335.81|338.74|335.84|338.53|335.63|19
1644310670000|2022-02-08 08:57:50|338.7|335.8|338.73|335.83|338.73|335.83|338.6|335.7|17
1644310680000|2022-02-08 08:58:00|338.74|335.84|338.65|335.75|338.74|335.84|338.64|335.74|15
1644310690000|2022-02-08 08:58:10|338.66|335.76|338.57|335.67|338.66|335.76|338.51|335.61|20
1644310700000|2022-02-08 08:58:20|338.64|335.74|338.44|335.54|338.64|335.74|338.44|335.54|25
1644310710000|2022-02-08 08:58:30|338.42|335.52|338.13|335.23|338.42|335.52|338.12|335.22|28
1644310720000|2022-02-08 08:58:40|338.15|335.25|338.28|335.38|338.35|335.45|338.12|335.22|24
1644310730000|2022-02-08 08:58:50|338.31|335.41|338.11|335.21|338.33|335.43|338.11|335.21|20
1644310740000|2022-02-08 08:59:00|338.12|335.22|338.02|335.12|338.12|335.22|337.99|335.09|23
1644310750000|2022-02-08 08:59:10|338.01|335.11|338.13|335.23|338.22|335.32|338.01|335.11|23
1644310760000|2022-02-08 08:59:20|338.11|335.21|338|335.1|338.11|335.21|337.99|335.09|15
1644310770000|2022-02-08 08:59:30|338.02|335.12|337.59|334.69|338.02|335.12|337.59|334.69|29
1644310780000|2022-02-08 08:59:40|337.56|334.66|337.71|334.81|337.87|334.97|337.54|334.64|30
1644310790000|2022-02-08 08:59:50|337.72|334.82|337.32|334.42|337.8|334.9|337.32|334.42|27
1644310800000|2022-02-08 09:00:00|337.24|334.34|337.41|334.51|337.43|334.53|337.12|334.22|34
1644310810000|2022-02-08 09:00:10|337.45|334.55|337.44|334.54|337.47|334.57|337.29|334.39|29
1644310820000|2022-02-08 09:00:20|337.47|334.57|338.17|335.27|338.17|335.27|337.47|334.57|32
1644310830000|2022-02-08 09:00:30|338.16|335.26|338.5|335.6|338.5|335.6|338.11|335.21|29
1644310840000|2022-02-08 09:00:40|338.6|335.7|338.77|335.87|339.11|336.21|338.6|335.7|28
1644310850000|2022-02-08 09:00:50|338.78|335.88|339.12|336.22|339.14|336.24|338.76|335.86|32
1644310860000|2022-02-08 09:01:00|339.13|336.23|338.83|335.93|339.13|336.23|338.73|335.83|29
1644310870000|2022-02-08 09:01:10|338.81|335.91|338.8|335.9|338.82|335.92|338.65|335.75|20
1644310880000|2022-02-08 09:01:20|338.79|335.89|338.99|336.09|339.08|336.18|338.73|335.83|23
1644310890000|2022-02-08 09:01:30|338.98|336.08|339.16|336.26|339.16|336.26|338.98|336.08|20
1644310900000|2022-02-08 09:01:40|339.14|336.24|339.29|336.39|339.29|336.39|339.11|336.21|31
1644310910000|2022-02-08 09:01:50|339.31|336.41|339.43|336.53|339.43|336.53|339.31|336.41|19
1644310920000|2022-02-08 09:02:00|339.46|336.56|339.21|336.31|339.46|336.56|339.13|336.23|27
1644310930000|2022-02-08 09:02:10|339.22|336.32|339.34|336.44|339.37|336.47|339.19|336.29|23
1644310940000|2022-02-08 09:02:20|339.36|336.46|339.52|336.62|339.58|336.68|339.36|336.46|25
1644310950000|2022-02-08 09:02:30|339.53|336.63|339.55|336.65|339.59|336.69|339.52|336.62|28
1644310960000|2022-02-08 09:02:40|339.54|336.64|339.3|336.4|339.55|336.65|339.29|336.39|24
1644310970000|2022-02-08 09:02:50|339.29|336.39|339.29|336.39|339.38|336.48|339.2|336.3|26
1644310980000|2022-02-08 09:03:00|339.3|336.4|339.38|336.48|339.38|336.48|339.22|336.32|31
1644310990000|2022-02-08 09:03:10|339.37|336.47|339.2|336.3|339.4|336.5|339.19|336.29|23
1644311000000|2022-02-08 09:03:20|339.21|336.31|339.24|336.34|339.42|336.52|339.21|336.31|27
1644311010000|2022-02-08 09:03:30|339.26|336.36|339.09|336.19|339.27|336.37|339.01|336.11|24
1644311020000|2022-02-08 09:03:40|339.07|336.17|339.09|336.19|339.16|336.26|339.05|336.15|23
1644311030000|2022-02-08 09:03:50|339.06|336.16|339.23|336.33|339.25|336.35|339.03|336.13|20
1644311040000|2022-02-08 09:04:00|339.24|336.34|339.17|336.27|339.24|336.34|338.94|336.04|30
1644311050000|2022-02-08 09:04:10|339.16|336.26|339.35|336.45|339.35|336.45|339.1|336.2|27
1644311060000|2022-02-08 09:04:20|339.34|336.44|339.87|336.97|339.89|336.99|339.34|336.44|35
1644311070000|2022-02-08 09:04:30|339.88|336.98|339.75|336.85|339.89|336.99|339.73|336.83|29
1644311080000|2022-02-08 09:04:40|339.78|336.88|339.51|336.61|339.78|336.88|339.5|336.6|32
1644311090000|2022-02-08 09:04:50|339.5|336.6|339.51|336.61|339.62|336.72|339.42|336.52|22
1644311100000|2022-02-08 09:05:00|339.52|336.62|339.49|336.59|339.69|336.79|339.49|336.59|28
1644311110000|2022-02-08 09:05:10|339.51|336.61|339.48|336.58|339.52|336.62|339.38|336.48|27
1644311120000|2022-02-08 09:05:20|339.52|336.62|339.45|336.55|339.6|336.7|339.35|336.45|27
1644311130000|2022-02-08 09:05:30|339.44|336.54|339.44|336.54|339.46|336.56|339.4|336.5|18
1644311140000|2022-02-08 09:05:40|339.43|336.53|339.59|336.69|339.67|336.77|339.43|336.53|27
1644311150000|2022-02-08 09:05:50|339.61|336.71|339.61|336.71|339.63|336.73|339.56|336.66|22
1644311160000|2022-02-08 09:06:00|339.62|336.72|339.63|336.73|339.71|336.81|339.61|336.71|19
1644311170000|2022-02-08 09:06:10|339.64|336.74|339.58|336.68|339.66|336.76|339.56|336.66|20
1644311180000|2022-02-08 09:06:20|339.57|336.67|339.51|336.61|339.58|336.68|339.46|336.56|22
1644311190000|2022-02-08 09:06:30|339.52|336.62|339.45|336.55|339.52|336.62|339.38|336.48|23
1644311200000|2022-02-08 09:06:40|339.47|336.57|339.32|336.42|339.52|336.62|339.3|336.4|18
1644311210000|2022-02-08 09:06:50|339.31|336.41|339.43|336.53|339.43|336.53|339.14|336.24|28
1644311220000|2022-02-08 09:07:00|339.42|336.52|339.11|336.21|339.43|336.53|339.11|336.21|30
1644311230000|2022-02-08 09:07:10|339.12|336.22|339.15|336.25|339.24|336.34|339.11|336.21|21
1644311240000|2022-02-08 09:07:20|339.14|336.24|339.16|336.26|339.21|336.31|339.12|336.22|24
1644311250000|2022-02-08 09:07:30|339.14|336.24|338.89|335.99|339.18|336.28|338.89|335.99|29
1644311260000|2022-02-08 09:07:40|338.91|336.01|338.73|335.83|338.91|336.01|338.73|335.83|24
1644311270000|2022-02-08 09:07:50|338.75|335.85|338.34|335.44|338.75|335.85|338.34|335.44|26
1644311280000|2022-02-08 09:08:00|338.31|335.41|338.23|335.33|338.46|335.56|338.23|335.33|27
1644311290000|2022-02-08 09:08:10|338.21|335.31|337.79|334.89|338.21|335.31|337.74|334.84|26
1644311300000|2022-02-08 09:08:20|337.78|334.88|337.81|334.91|337.9|335|337.69|334.79|27
1644311310000|2022-02-08 09:08:30|337.8|334.9|337.62|334.72|337.83|334.93|337.61|334.71|25
1644311320000|2022-02-08 09:08:40|337.61|334.71|337.82|334.92|337.84|334.94|337.61|334.71|28
1644311330000|2022-02-08 09:08:50|337.83|334.93|337.68|334.78|337.84|334.94|337.65|334.75|24
1644311340000|2022-02-08 09:09:00|337.7|334.8|338.1|335.2|338.1|335.2|337.7|334.8|28
1644311350000|2022-02-08 09:09:10|338.12|335.22|338.08|335.18|338.2|335.3|338.04|335.14|30
1644311360000|2022-02-08 09:09:20|338.03|335.13|337.85|334.95|338.06|335.16|337.81|334.91|30
1644311370000|2022-02-08 09:09:30|337.89|334.99|337.89|334.99|337.91|335.01|337.85|334.95|19
1644311380000|2022-02-08 09:09:40|337.88|334.98|337.75|334.85|337.91|335.01|337.73|334.83|21
1644311390000|2022-02-08 09:09:50|337.71|334.81|337.32|334.42|337.71|334.81|337.16|334.26|30
1644311400000|2022-02-08 09:10:00|337.31|334.41|337.14|334.24|337.42|334.52|337.1|334.2|30
1644311410000|2022-02-08 09:10:10|337.12|334.22|336.65|333.75|337.15|334.25|336.61|333.71|32
1644311420000|2022-02-08 09:10:20|336.66|333.76|335.85|332.95|336.73|333.83|335.85|332.95|34
1644311430000|2022-02-08 09:10:30|335.84|332.94|335.38|332.48|335.86|332.96|335.38|332.48|27
1644311440000|2022-02-08 09:10:40|335.37|332.47|334.09|331.19|335.37|332.47|334.09|331.19|34
1644311450000|2022-02-08 09:10:50|334.07|331.17|334.66|331.76|334.71|331.81|333.72|330.82|35
1644311460000|2022-02-08 09:11:00|334.65|331.75|334.91|332.01|335.24|332.34|334.62|331.72|29
1644311470000|2022-02-08 09:11:10|334.84|331.94|334.64|331.74|334.93|332.03|334.52|331.62|32
1644311480000|2022-02-08 09:11:20|334.62|331.72|334.66|331.76|335.01|332.11|334.58|331.68|33
1644311490000|2022-02-08 09:11:30|334.63|331.73|334.69|331.79|334.75|331.85|334.52|331.62|28
1644311500000|2022-02-08 09:11:40|334.7|331.8|334.07|331.17|334.7|331.8|334.07|331.17|35
1644311510000|2022-02-08 09:11:50|334.05|331.15|333.35|330.45|334.05|331.15|333.35|330.45|32
1644311520000|2022-02-08 09:12:00|333.4|330.5|333.6|330.7|333.64|330.74|333.29|330.39|30
1644311530000|2022-02-08 09:12:10|333.61|330.71|334.83|331.93|334.91|332.01|333.54|330.64|34
1644311540000|2022-02-08 09:12:20|334.86|331.96|334.78|331.88|335.39|332.49|334.67|331.77|34
1644311550000|2022-02-08 09:12:30|334.8|331.9|334.62|331.72|334.91|332.01|334.43|331.53|31
1644311560000|2022-02-08 09:12:40|334.63|331.73|334.47|331.57|334.66|331.76|334.45|331.55|29
1644311570000|2022-02-08 09:12:50|334.5|331.6|334.3|331.4|334.59|331.69|334.26|331.36|23
1644311580000|2022-02-08 09:13:00|334.27|331.37|334.27|331.37|334.31|331.41|334.11|331.21|28
1644311590000|2022-02-08 09:13:10|334.26|331.36|334.43|331.53|334.52|331.62|334.26|331.36|30
1644311600000|2022-02-08 09:13:20|334.46|331.56|334.45|331.55|334.49|331.59|334.36|331.46|28
1644311610000|2022-02-08 09:13:30|334.48|331.58|335.14|332.24|335.17|332.27|334.44|331.54|32
1644311620000|2022-02-08 09:13:40|335.17|332.27|334.95|332.05|335.17|332.27|334.86|331.96|33
1644311630000|2022-02-08 09:13:50|334.85|331.95|334.21|331.31|334.88|331.98|334.16|331.26|31
1644311640000|2022-02-08 09:14:00|334.23|331.33|334.01|331.11|334.42|331.52|334.01|331.11|32
1644311650000|2022-02-08 09:14:10|334.03|331.13|333.43|330.53|334.05|331.15|333.43|330.53|33
1644311660000|2022-02-08 09:14:20|333.44|330.54|334.06|331.16|334.1|331.2|333.44|330.54|31
1644311670000|2022-02-08 09:14:30|334.05|331.15|333.89|330.99|334.11|331.21|333.8|330.9|32
1644311680000|2022-02-08 09:14:40|333.94|331.04|333.21|330.31|333.94|331.04|333.1|330.2|33
1644311690000|2022-02-08 09:14:50|333.16|330.26|333.15|330.25|333.41|330.51|333.14|330.24|30
1644311700000|2022-02-08 09:15:00|333.02|330.12|333.04|330.14|333.37|330.47|333.02|330.12|33
1644311710000|2022-02-08 09:15:10|333.02|330.12|333.09|330.19|333.1|330.2|332.94|330.04|23
1644311720000|2022-02-08 09:15:20|333.08|330.18|332.89|329.99|333.12|330.22|332.89|329.99|30
1644311730000|2022-02-08 09:15:30|332.92|330.02|332.95|330.05|333.03|330.13|332.91|330.01|22
1644311740000|2022-02-08 09:15:40|333.03|330.13|333.92|331.02|333.93|331.03|333.02|330.12|31
1644311750000|2022-02-08 09:15:50|333.94|331.04|334.64|331.74|334.64|331.74|333.85|330.95|29
1644311760000|2022-02-08 09:16:00|334.79|331.89|334.98|332.08|335.24|332.34|334.79|331.89|29
1644311770000|2022-02-08 09:16:10|335.1|332.2|335.41|332.51|335.41|332.51|335.1|332.2|33
1644311780000|2022-02-08 09:16:20|335.54|332.64|335.55|332.65|335.55|332.65|335.33|332.43|25
1644311790000|2022-02-08 09:16:30|335.58|332.68|335.87|332.97|335.87|332.97|335.58|332.68|26
1644311800000|2022-02-08 09:16:40|335.86|332.96|335.66|332.76|335.89|332.99|335.66|332.76|33
1644311810000|2022-02-08 09:16:50|335.7|332.8|335.67|332.77|335.73|332.83|335.41|332.51|37
1644311820000|2022-02-08 09:17:00|335.64|332.74|335.65|332.75|335.68|332.78|335.46|332.56|27
1644311830000|2022-02-08 09:17:10|335.67|332.77|335.69|332.79|335.69|332.79|335.54|332.64|28
1644311840000|2022-02-08 09:17:20|335.7|332.8|335.68|332.78|335.72|332.82|335.52|332.62|22
1644311850000|2022-02-08 09:17:30|335.69|332.79|335.71|332.81|335.83|332.93|335.65|332.75|26
1644311860000|2022-02-08 09:17:40|335.7|332.8|335.54|332.64|335.7|332.8|335.53|332.63|32
1644311870000|2022-02-08 09:17:50|335.55|332.65|335.38|332.48|335.56|332.66|335.37|332.47|23
1644311880000|2022-02-08 09:18:00|335.29|332.39|335.48|332.58|335.56|332.66|335.29|332.39|18
1644311890000|2022-02-08 09:18:10|335.51|332.61|335.52|332.62|335.52|332.62|335.48|332.58|19
1644311900000|2022-02-08 09:18:20|335.5|332.6|335.41|332.51|335.52|332.62|335.37|332.47|32
1644311910000|2022-02-08 09:18:30|335.39|332.49|335.4|332.5|335.5|332.6|335.39|332.49|26
1644311920000|2022-02-08 09:18:40|335.39|332.49|335.38|332.48|335.4|332.5|335.36|332.46|12
1644311930000|2022-02-08 09:18:50|335.4|332.5|335.64|332.74|335.64|332.74|335.4|332.5|23
1644311940000|2022-02-08 09:19:00|335.65|332.75|335.52|332.62|335.73|332.83|335.52|332.62|19
1644311950000|2022-02-08 09:19:10|335.51|332.61|335.51|332.61|335.53|332.63|335.47|332.57|21
1644311960000|2022-02-08 09:19:20|335.5|332.6|335.45|332.55|335.51|332.61|335.39|332.49|28
1644311970000|2022-02-08 09:19:30|335.43|332.53|335.63|332.73|335.67|332.77|335.43|332.53|25
1644311980000|2022-02-08 09:19:40|335.64|332.74|335.7|332.8|335.72|332.82|335.64|332.74|20
1644311990000|2022-02-08 09:19:50|335.71|332.81|335.98|333.08|335.98|333.08|335.71|332.81|24
1644312000000|2022-02-08 09:20:00|335.97|333.07|336.8|333.9|336.8|333.9|335.94|333.04|30
1644312010000|2022-02-08 09:20:10|336.78|333.88|336.28|333.38|336.79|333.89|336.24|333.34|32
1644312020000|2022-02-08 09:20:20|336.38|333.48|336.52|333.62|336.52|333.62|336.38|333.48|28
1644312030000|2022-02-08 09:20:30|336.53|333.63|336.47|333.57|336.71|333.81|336.43|333.53|26
1644312040000|2022-02-08 09:20:40|336.44|333.54|336.5|333.6|336.81|333.91|336.38|333.48|37
1644312050000|2022-02-08 09:20:50|336.45|333.55|336.24|333.34|336.48|333.58|336.24|333.34|24
1644312060000|2022-02-08 09:21:00|336.2|333.3|336.19|333.29|336.26|333.36|336.15|333.25|25
1644312070000|2022-02-08 09:21:10|336.15|333.25|336.11|333.21|336.2|333.3|336|333.1|25
1644312080000|2022-02-08 09:21:20|336.06|333.16|336.29|333.39|336.32|333.42|335.92|333.02|34
1644312090000|2022-02-08 09:21:30|336.3|333.4|336.38|333.48|336.52|333.62|336.23|333.33|25
1644312100000|2022-02-08 09:21:40|336.39|333.49|336.2|333.3|336.39|333.49|336.18|333.28|19
1644312110000|2022-02-08 09:21:50|336.21|333.31|336.44|333.54|336.48|333.58|336.18|333.28|26
1644312120000|2022-02-08 09:22:00|336.41|333.51|336.35|333.45|336.41|333.51|336.3|333.4|19
1644312130000|2022-02-08 09:22:10|336.37|333.47|336.71|333.81|336.71|333.81|336.34|333.44|16
1644312140000|2022-02-08 09:22:20|336.7|333.8|336.91|334.01|336.91|334.01|336.7|333.8|34
1644312150000|2022-02-08 09:22:30|336.87|333.97|336.82|333.92|336.9|334|336.78|333.88|25
1644312160000|2022-02-08 09:22:40|336.83|333.93|336.94|334.04|336.95|334.05|336.8|333.9|24
1644312170000|2022-02-08 09:22:50|336.95|334.05|336.91|334.01|336.99|334.09|336.91|334.01|16
1644312180000|2022-02-08 09:23:00|336.92|334.02|336.73|333.83|336.94|334.04|336.73|333.83|23
1644312190000|2022-02-08 09:23:10|336.72|333.82|336.68|333.78|336.74|333.84|336.67|333.77|21
1644312200000|2022-02-08 09:23:20|336.69|333.79|336.56|333.66|336.69|333.79|336.35|333.45|31
1644312210000|2022-02-08 09:23:30|336.55|333.65|336.35|333.45|336.55|333.65|336.35|333.45|19
1644312220000|2022-02-08 09:23:40|336.34|333.44|336.4|333.5|336.43|333.53|336.34|333.44|24
1644312230000|2022-02-08 09:23:50|336.42|333.52|336.46|333.56|336.51|333.61|336.37|333.47|27
1644312240000|2022-02-08 09:24:00|336.45|333.55|336.47|333.57|336.53|333.63|336.44|333.54|17
1644312250000|2022-02-08 09:24:10|336.49|333.59|336.32|333.42|336.49|333.59|336.32|333.42|21
1644312260000|2022-02-08 09:24:20|336.3|333.4|336.19|333.29|336.3|333.4|336.16|333.26|25
1644312270000|2022-02-08 09:24:30|336.18|333.28|336.19|333.29|336.26|333.36|336.16|333.26|24
1644312280000|2022-02-08 09:24:40|336.2|333.3|336.31|333.41|336.38|333.48|336.16|333.26|20
1644312290000|2022-02-08 09:24:50|336.33|333.43|336.29|333.39|336.43|333.53|336.29|333.39|24
1644312300000|2022-02-08 09:25:00|336.3|333.4|336.52|333.62|336.57|333.67|336.28|333.38|22
1644312310000|2022-02-08 09:25:10|336.46|333.56|336.31|333.41|336.51|333.61|336.16|333.26|29
1644312320000|2022-02-08 09:25:20|336.32|333.42|336.24|333.34|336.39|333.49|336.23|333.33|25
1644312330000|2022-02-08 09:25:30|336.23|333.33|336.25|333.35|336.28|333.38|336.21|333.31|19
1644312340000|2022-02-08 09:25:40|336.26|333.36|335.77|332.87|336.41|333.51|335.77|332.87|25
1644312350000|2022-02-08 09:25:50|335.75|332.85|335.67|332.77|335.83|332.93|335.67|332.77|31
1644312360000|2022-02-08 09:26:00|335.71|332.81|335.55|332.65|335.71|332.81|335.55|332.65|21
1644312370000|2022-02-08 09:26:10|335.53|332.63|335.19|332.29|335.63|332.73|335.19|332.29|33
1644312380000|2022-02-08 09:26:20|335.18|332.28|335.16|332.26|335.22|332.32|334.99|332.09|28
1644312390000|2022-02-08 09:26:30|335.17|332.27|334.58|331.68|335.17|332.27|334.58|331.68|28
1644312400000|2022-02-08 09:26:40|334.59|331.69|334.74|331.84|334.75|331.85|334.58|331.68|21
1644312410000|2022-02-08 09:26:50|334.73|331.83|334.98|332.08|335.01|332.11|334.72|331.82|25
1644312420000|2022-02-08 09:27:00|334.97|332.07|335.08|332.18|335.18|332.28|334.96|332.06|24
1644312430000|2022-02-08 09:27:10|335.06|332.16|335|332.1|335.06|332.16|334.78|331.88|29
1644312440000|2022-02-08 09:27:20|335.01|332.11|335.1|332.2|335.14|332.24|334.99|332.09|23
1644312450000|2022-02-08 09:27:30|335.08|332.18|335|332.1|335.15|332.25|334.96|332.06|27
1644312460000|2022-02-08 09:27:40|334.97|332.07|335.09|332.19|335.12|332.22|334.96|332.06|19
1644312470000|2022-02-08 09:27:50|335.08|332.18|335.03|332.13|335.15|332.25|334.99|332.09|28
1644312480000|2022-02-08 09:28:00|334.98|332.08|335.35|332.45|335.35|332.45|334.98|332.08|28
1644312490000|2022-02-08 09:28:10|335.32|332.42|335.48|332.58|335.48|332.58|335.32|332.42|17
1644312500000|2022-02-08 09:28:20|335.49|332.59|335.28|332.38|335.5|332.6|335.23|332.33|25
1644312510000|2022-02-08 09:28:30|335.27|332.37|335.09|332.19|335.33|332.43|335.05|332.15|21
1644312520000|2022-02-08 09:28:40|335.11|332.21|335.24|332.34|335.25|332.35|335.07|332.17|30
1644312530000|2022-02-08 09:28:50|335.25|332.35|335.52|332.62|335.52|332.62|335.23|332.33|27
1644312540000|2022-02-08 09:29:00|335.51|332.61|335.45|332.55|335.52|332.62|335.39|332.49|26
1644312550000|2022-02-08 09:29:10|335.47|332.57|335.44|332.54|335.51|332.61|335.35|332.45|25
1644312560000|2022-02-08 09:29:20|335.45|332.55|335.68|332.78|335.69|332.79|335.45|332.55|33
1644312570000|2022-02-08 09:29:30|335.67|332.77|335.58|332.68|335.76|332.86|335.57|332.67|22
1644312580000|2022-02-08 09:29:40|335.59|332.69|335.56|332.66|335.59|332.69|335.55|332.65|19
1644312590000|2022-02-08 09:29:50|335.55|332.65|335.6|332.7|335.66|332.76|335.55|332.65|20
1644312600000|2022-02-08 09:30:00|335.61|332.71|335.88|332.98|335.88|332.98|335.61|332.71|21
1644312610000|2022-02-08 09:30:10|335.89|332.99|335.63|332.73|335.89|332.99|335.61|332.71|18
1644312620000|2022-02-08 09:30:20|335.62|332.72|335.85|332.95|335.87|332.97|335.54|332.64|24
1644312630000|2022-02-08 09:30:30|335.84|332.94|335.68|332.78|335.93|333.03|335.66|332.76|31
1644312640000|2022-02-08 09:30:40|335.65|332.75|335.59|332.69|335.69|332.79|335.47|332.57|30
1644312650000|2022-02-08 09:30:50|335.6|332.7|335.64|332.74|335.7|332.8|335.6|332.7|22
1644312660000|2022-02-08 09:31:00|335.61|332.71|335.59|332.69|335.63|332.73|335.54|332.64|22
1644312670000|2022-02-08 09:31:10|335.6|332.7|335.39|332.49|335.67|332.77|335.39|332.49|34
1644312680000|2022-02-08 09:31:20|335.4|332.5|335.3|332.4|335.45|332.55|335.3|332.4|30
1644312690000|2022-02-08 09:31:30|335.28|332.38|335.27|332.37|335.35|332.45|335.26|332.36|26
1644312700000|2022-02-08 09:31:40|335.28|332.38|335.27|332.37|335.31|332.41|335.26|332.36|23
1644312710000|2022-02-08 09:31:50|335.26|332.36|335.04|332.14|335.28|332.38|335.04|332.14|29
1644312720000|2022-02-08 09:32:00|334.98|332.08|334.91|332.01|335|332.1|334.91|332.01|25
1644312730000|2022-02-08 09:32:10|334.92|332.02|335.09|332.19|335.15|332.25|334.92|332.02|25
1644312740000|2022-02-08 09:32:20|335.07|332.17|335.14|332.24|335.17|332.27|335.07|332.17|24
1644312750000|2022-02-08 09:32:30|335.13|332.23|335.35|332.45|335.35|332.45|335.08|332.18|28
1644312760000|2022-02-08 09:32:40|335.34|332.44|335.65|332.75|335.68|332.78|335.34|332.44|25
1644312770000|2022-02-08 09:32:50|335.68|332.78|335.8|332.9|335.8|332.9|335.68|332.78|16
1644312780000|2022-02-08 09:33:00|335.79|332.89|335.89|332.99|335.89|332.99|335.79|332.89|16
1644312790000|2022-02-08 09:33:10|335.81|332.91|335.9|333|335.92|333.02|335.72|332.82|23
1644312800000|2022-02-08 09:33:20|335.92|333.02|336.11|333.21|336.11|333.21|335.86|332.96|25
1644312810000|2022-02-08 09:33:30|336.13|333.23|336.19|333.29|336.19|333.29|336.04|333.14|22
1644312820000|2022-02-08 09:33:40|336.17|333.27|336.17|333.27|336.25|333.35|336.11|333.21|26
1644312830000|2022-02-08 09:33:50|336.11|333.21|336.36|333.46|336.36|333.46|336.11|333.21|27
1644312840000|2022-02-08 09:34:00|336.39|333.49|336.53|333.63|336.55|333.65|336.39|333.49|17
1644312850000|2022-02-08 09:34:10|336.54|333.64|336.58|333.68|336.59|333.69|336.43|333.53|28
1644312860000|2022-02-08 09:34:20|336.57|333.67|336.95|334.05|336.99|334.09|336.57|333.67|18
1644312870000|2022-02-08 09:34:30|336.89|333.99|336.87|333.97|336.9|334|336.68|333.78|36
1644312880000|2022-02-08 09:34:40|336.86|333.96|336.9|334|336.95|334.05|336.83|333.93|23
1644312890000|2022-02-08 09:34:50|336.92|334.02|336.69|333.79|336.95|334.05|336.69|333.79|19
1644312900000|2022-02-08 09:35:00|336.68|333.78|336.44|333.54|336.76|333.86|336.43|333.53|25
1644312910000|2022-02-08 09:35:10|336.43|333.53|336.33|333.43|336.43|333.53|336.24|333.34|25
1644312920000|2022-02-08 09:35:20|336.32|333.42|336.5|333.6|336.51|333.61|336.28|333.38|19
1644312930000|2022-02-08 09:35:30|336.49|333.59|336.58|333.68|336.6|333.7|336.49|333.59|22
1644312940000|2022-02-08 09:35:40|336.54|333.64|336.68|333.78|336.74|333.84|336.54|333.64|32
1644312950000|2022-02-08 09:35:50|336.67|333.77|336.61|333.71|336.7|333.8|336.61|333.71|23
1644312960000|2022-02-08 09:36:00|336.6|333.7|336.7|333.8|336.7|333.8|336.53|333.63|24
1644312970000|2022-02-08 09:36:10|336.71|333.81|336.75|333.85|336.76|333.86|336.63|333.73|26
1644312980000|2022-02-08 09:36:20|336.76|333.86|336.8|333.9|336.8|333.9|336.64|333.74|25
1644312990000|2022-02-08 09:36:30|336.78|333.88|336.84|333.94|336.86|333.96|336.78|333.88|22
1644313000000|2022-02-08 09:36:40|336.85|333.95|336.87|333.97|336.87|333.97|336.73|333.83|20
1644313010000|2022-02-08 09:36:50|336.89|333.99|336.6|333.7|337.02|334.12|336.49|333.59|35
1644313020000|2022-02-08 09:37:00|336.61|333.71|336.61|333.71|336.64|333.74|336.55|333.65|26
1644313030000|2022-02-08 09:37:10|336.6|333.7|336.51|333.61|336.61|333.71|336.51|333.61|24
1644313040000|2022-02-08 09:37:20|336.54|333.64|336.43|333.53|336.64|333.74|336.4|333.5|29
1644313050000|2022-02-08 09:37:30|336.42|333.52|336.38|333.48|336.44|333.54|336.35|333.45|27
1644313060000|2022-02-08 09:37:40|336.33|333.43|336.16|333.26|336.33|333.43|336.11|333.21|28
1644313070000|2022-02-08 09:37:50|336.15|333.25|336.43|333.53|336.49|333.59|336.15|333.25|25
1644313080000|2022-02-08 09:38:00|336.42|333.52|336.44|333.54|336.45|333.55|336.29|333.39|27
1644313090000|2022-02-08 09:38:10|336.45|333.55|336.61|333.71|336.75|333.85|336.45|333.55|26
1644313100000|2022-02-08 09:38:20|336.62|333.72|336.49|333.59|336.62|333.72|336.44|333.54|15
1644313110000|2022-02-08 09:38:30|336.48|333.58|336.44|333.54|336.5|333.6|336.4|333.5|25
1644313120000|2022-02-08 09:38:40|336.43|333.53|336.56|333.66|336.62|333.72|336.43|333.53|24
1644313130000|2022-02-08 09:38:50|336.57|333.67|336.55|333.65|336.61|333.71|336.55|333.65|14
1644313140000|2022-02-08 09:39:00|336.54|333.64|336.46|333.56|336.55|333.65|336.38|333.48|18
1644313150000|2022-02-08 09:39:10|336.45|333.55|336.55|333.65|336.56|333.66|336.33|333.43|23
1644313160000|2022-02-08 09:39:20|336.54|333.64|336.64|333.74|336.64|333.74|336.54|333.64|23
1644313170000|2022-02-08 09:39:30|336.65|333.75|336.55|333.65|336.65|333.75|336.51|333.61|27
1644313180000|2022-02-08 09:39:40|336.56|333.66|336.47|333.57|336.57|333.67|336.44|333.54|17
1644313190000|2022-02-08 09:39:50|336.46|333.56|336.41|333.51|336.47|333.57|336.34|333.44|19
1644313200000|2022-02-08 09:40:00|336.42|333.52|336.24|333.34|336.44|333.54|336.17|333.27|29
1644313210000|2022-02-08 09:40:10|336.25|333.35|336.57|333.67|336.57|333.67|336.17|333.27|33
1644313220000|2022-02-08 09:40:20|336.56|333.66|336.56|333.66|336.69|333.79|336.46|333.56|20
1644313230000|2022-02-08 09:40:30|336.54|333.64|336.64|333.74|336.66|333.76|336.5|333.6|23
1644313240000|2022-02-08 09:40:40|336.66|333.76|336.78|333.88|336.79|333.89|336.64|333.74|21
1644313250000|2022-02-08 09:40:50|336.74|333.84|336.94|334.04|336.94|334.04|336.74|333.84|20
1644313260000|2022-02-08 09:41:00|336.95|334.05|337.14|334.24|337.14|334.24|336.95|334.05|26
1644313270000|2022-02-08 09:41:10|337.13|334.23|337.24|334.34|337.3|334.4|337.1|334.2|21
1644313280000|2022-02-08 09:41:20|337.25|334.35|337.31|334.41|337.34|334.44|337.25|334.35|14
1644313290000|2022-02-08 09:41:30|337.32|334.42|337.38|334.48|337.38|334.48|337.28|334.38|12
1644313300000|2022-02-08 09:41:40|337.32|334.42|337.58|334.68|337.58|334.68|337.32|334.42|22
1644313310000|2022-02-08 09:41:50|337.57|334.67|337.5|334.6|337.62|334.72|337.48|334.58|15
1644313320000|2022-02-08 09:42:00|337.49|334.59|337.52|334.62|337.52|334.62|337.3|334.4|30
1644313330000|2022-02-08 09:42:10|337.53|334.63|337.59|334.69|337.6|334.7|337.49|334.59|23
1644313340000|2022-02-08 09:42:20|337.62|334.72|337.83|334.93|337.84|334.94|337.62|334.72|24
1644313350000|2022-02-08 09:42:30|337.84|334.94|337.95|335.05|338.11|335.21|337.82|334.92|28
1644313360000|2022-02-08 09:42:40|337.96|335.06|338.01|335.11|338.06|335.16|337.93|335.03|25
1644313370000|2022-02-08 09:42:50|338.04|335.14|337.55|334.65|338.08|335.18|337.55|334.65|31
1644313380000|2022-02-08 09:43:00|337.54|334.64|338|335.1|338.02|335.12|337.53|334.63|28
1644313390000|2022-02-08 09:43:10|338.01|335.11|338.12|335.22|338.12|335.22|337.98|335.08|24
1644313400000|2022-02-08 09:43:20|338.14|335.24|338.15|335.25|338.3|335.4|338.07|335.17|23
1644313410000|2022-02-08 09:43:30|338.16|335.26|338.44|335.54|338.45|335.55|338.13|335.23|22
1644313420000|2022-02-08 09:43:40|338.42|335.52|338.22|335.32|338.46|335.56|338.22|335.32|21
1644313430000|2022-02-08 09:43:50|338.24|335.34|338.29|335.39|338.3|335.4|338.18|335.28|27
1644313440000|2022-02-08 09:44:00|338.3|335.4|338.28|335.38|338.31|335.41|338.25|335.35|16
1644313450000|2022-02-08 09:44:10|338.27|335.37|338.34|335.44|338.36|335.46|338.24|335.34|25
1644313460000|2022-02-08 09:44:20|338.35|335.45|338.18|335.28|338.35|335.45|338.15|335.25|28
1644313470000|2022-02-08 09:44:30|338.17|335.27|338.14|335.24|338.19|335.29|338.09|335.19|21
1644313480000|2022-02-08 09:44:40|338.13|335.23|337.91|335.01|338.16|335.26|337.84|334.94|30
1644313490000|2022-02-08 09:44:50|337.92|335.02|337.98|335.08|337.98|335.08|337.89|334.99|19
1644313500000|2022-02-08 09:45:00|337.99|335.09|337.68|334.78|337.99|335.09|337.66|334.76|28
1644313510000|2022-02-08 09:45:10|337.62|334.72|337.04|334.14|337.62|334.72|336.95|334.05|29
1644313520000|2022-02-08 09:45:20|336.99|334.09|336.92|334.02|336.99|334.09|336.81|333.91|32
1644313530000|2022-02-08 09:45:30|336.89|333.99|336.92|334.02|336.95|334.05|336.81|333.91|24
1644313540000|2022-02-08 09:45:40|336.93|334.03|336.92|334.02|336.95|334.05|336.87|333.97|21
1644313550000|2022-02-08 09:45:50|336.97|334.07|337.1|334.2|337.11|334.21|336.82|333.92|30
1644313560000|2022-02-08 09:46:00|337.13|334.23|337.06|334.16|337.14|334.24|337.06|334.16|24
1644313570000|2022-02-08 09:46:10|337.07|334.17|337.39|334.49|337.39|334.49|337.01|334.11|25
1644313580000|2022-02-08 09:46:20|337.43|334.53|337.55|334.65|337.55|334.65|337.27|334.37|29
1644313590000|2022-02-08 09:46:30|337.58|334.68|337.66|334.76|337.72|334.82|337.56|334.66|22
1644313600000|2022-02-08 09:46:40|337.69|334.79|337.29|334.39|337.76|334.86|337.29|334.39|29
1644313610000|2022-02-08 09:46:50|337.3|334.4|337.19|334.29|337.31|334.41|337.17|334.27|27
1644313620000|2022-02-08 09:47:00|337.24|334.34|337.02|334.12|337.24|334.34|337|334.1|25
1644313630000|2022-02-08 09:47:10|337.01|334.11|336.51|333.61|337.01|334.11|336.5|333.6|27
1644313640000|2022-02-08 09:47:20|336.5|333.6|336.35|333.45|336.51|333.61|336.27|333.37|31
1644313650000|2022-02-08 09:47:30|336.41|333.51|336.36|333.46|336.54|333.64|336.28|333.38|29
1644313660000|2022-02-08 09:47:40|336.35|333.45|336.46|333.56|336.49|333.59|336.33|333.43|18
1644313670000|2022-02-08 09:47:50|336.47|333.57|336.51|333.61|336.52|333.62|336.44|333.54|17
1644313680000|2022-02-08 09:48:00|336.5|333.6|336.52|333.62|336.58|333.68|336.45|333.55|19
1644313690000|2022-02-08 09:48:10|336.51|333.61|336.52|333.62|336.53|333.63|336.46|333.56|13
1644313700000|2022-02-08 09:48:20|336.54|333.64|336.61|333.71|336.61|333.71|336.54|333.64|12
1644313710000|2022-02-08 09:48:30|336.59|333.69|336.57|333.67|336.61|333.71|336.57|333.67|14
1644313720000|2022-02-08 09:48:40|336.59|333.69|336.39|333.49|336.59|333.69|336.39|333.49|24
1644313730000|2022-02-08 09:48:50|336.38|333.48|336.6|333.7|336.6|333.7|336.35|333.45|25
1644313740000|2022-02-08 09:49:00|336.61|333.71|336.81|333.91|336.85|333.95|336.61|333.71|18
1644313750000|2022-02-08 09:49:10|336.83|333.93|336.97|334.07|336.97|334.07|336.83|333.93|16
1644313760000|2022-02-08 09:49:20|336.99|334.09|336.71|333.81|336.99|334.09|336.65|333.75|20
1644313770000|2022-02-08 09:49:30|336.69|333.79|336.85|333.95|336.9|334|336.69|333.79|18
1644313780000|2022-02-08 09:49:40|336.84|333.94|336.92|334.02|336.92|334.02|336.84|333.94|19
1644313790000|2022-02-08 09:49:50|336.93|334.03|336.91|334.01|336.95|334.05|336.84|333.94|18
1644313800000|2022-02-08 09:50:00|336.93|334.03|337.3|334.4|337.32|334.42|336.93|334.03|18
1644313810000|2022-02-08 09:50:10|337.34|334.44|336.54|333.64|337.57|334.67|336.54|333.64|34
1644313820000|2022-02-08 09:50:20|336.64|333.74|336.56|333.66|336.66|333.76|336.37|333.47|32
1644313830000|2022-02-08 09:50:30|336.55|333.65|336.43|333.53|336.7|333.8|336.3|333.4|32
1644313840000|2022-02-08 09:50:40|336.36|333.46|336.11|333.21|336.41|333.51|336.06|333.16|31
1644313850000|2022-02-08 09:50:50|336.08|333.18|336.07|333.17|336.12|333.22|335.96|333.06|32
1644313860000|2022-02-08 09:51:00|336.04|333.14|335.68|332.78|336.04|333.14|335.67|332.77|29
1644313870000|2022-02-08 09:51:10|335.63|332.73|335.4|332.5|335.84|332.94|335.4|332.5|34
1644313880000|2022-02-08 09:51:20|335.39|332.49|335.59|332.69|335.59|332.69|335.12|332.22|34
1644313890000|2022-02-08 09:51:30|335.58|332.68|335.83|332.93|335.9|333|335.57|332.67|34
1644313900000|2022-02-08 09:51:40|335.84|332.94|335.88|332.98|335.9|333|335.78|332.88|30
1644313910000|2022-02-08 09:51:50|335.87|332.97|335.68|332.78|335.88|332.98|335.59|332.69|27
1644313920000|2022-02-08 09:52:00|335.66|332.76|335.79|332.89|335.86|332.96|335.62|332.72|21
1644313930000|2022-02-08 09:52:10|335.83|332.93|336.21|333.31|336.23|333.33|335.83|332.93|23
1644313940000|2022-02-08 09:52:20|336.22|333.32|336.22|333.32|336.22|333.32|336.14|333.24|18
1644313950000|2022-02-08 09:52:30|336.21|333.31|336.21|333.31|336.23|333.33|336.17|333.27|20
1644313960000|2022-02-08 09:52:40|336.2|333.3|335.91|333.01|336.25|333.35|335.91|333.01|22
1644313970000|2022-02-08 09:52:50|335.89|332.99|336|333.1|336.01|333.11|335.84|332.94|26
1644313980000|2022-02-08 09:53:00|335.99|333.09|336.01|333.11|336.05|333.15|335.86|332.96|20
1644313990000|2022-02-08 09:53:10|336.03|333.13|336.41|333.51|336.46|333.56|336.03|333.13|30
1644314000000|2022-02-08 09:53:20|336.43|333.53|336.39|333.49|336.45|333.55|336.32|333.42|25
1644314010000|2022-02-08 09:53:30|336.38|333.48|336.69|333.79|336.69|333.79|336.28|333.38|33
1644314020000|2022-02-08 09:53:40|336.7|333.8|336.62|333.72|336.71|333.81|336.58|333.68|27
1644314030000|2022-02-08 09:53:50|336.59|333.69|336.56|333.66|336.66|333.76|336.56|333.66|27
1644314040000|2022-02-08 09:54:00|336.53|333.63|336.52|333.62|336.54|333.64|336.44|333.54|19
1644314050000|2022-02-08 09:54:10|336.58|333.68|336.5|333.6|336.64|333.74|336.46|333.56|28
1644314060000|2022-02-08 09:54:20|336.58|333.68|336.42|333.52|336.63|333.73|336.42|333.52|28
1644314070000|2022-02-08 09:54:30|336.43|333.53|336.53|333.63|336.55|333.65|336.43|333.53|20
1644314080000|2022-02-08 09:54:40|336.54|333.64|336.54|333.64|336.56|333.66|336.46|333.56|11
1644314090000|2022-02-08 09:54:50|336.56|333.66|336.43|333.53|336.56|333.66|336.43|333.53|13
1644314100000|2022-02-08 09:55:00|336.42|333.52|336.35|333.45|336.48|333.58|336.35|333.45|16
1644314110000|2022-02-08 09:55:10|336.34|333.44|336.19|333.29|336.36|333.46|336.19|333.29|30
1644314120000|2022-02-08 09:55:20|336.2|333.3|336.02|333.12|336.2|333.3|336.01|333.11|23
1644314130000|2022-02-08 09:55:30|336.01|333.11|335.98|333.08|336.09|333.19|335.93|333.03|26
1644314140000|2022-02-08 09:55:40|335.99|333.09|335.94|333.04|336.05|333.15|335.94|333.04|25
1644314150000|2022-02-08 09:55:50|335.93|333.03|335.73|332.83|335.99|333.09|335.65|332.75|29
1644314160000|2022-02-08 09:56:00|335.71|332.81|335.69|332.79|335.79|332.89|335.69|332.79|18
1644314170000|2022-02-08 09:56:10|335.67|332.77|335.62|332.72|335.71|332.81|335.6|332.7|20
1644314180000|2022-02-08 09:56:20|335.59|332.69|335.44|332.54|335.59|332.69|335.42|332.52|26
1644314190000|2022-02-08 09:56:30|335.45|332.55|335.11|332.21|335.46|332.56|335.11|332.21|27
1644314200000|2022-02-08 09:56:40|335.09|332.19|334.98|332.08|335.09|332.19|334.91|332.01|25
1644314210000|2022-02-08 09:56:50|334.99|332.09|335.11|332.21|335.12|332.22|334.91|332.01|22
1644314220000|2022-02-08 09:57:00|335.12|332.22|335.12|332.22|335.34|332.44|335.11|332.21|28
1644314230000|2022-02-08 09:57:10|335.13|332.23|335.31|332.41|335.45|332.55|335.12|332.22|31
1644314240000|2022-02-08 09:57:20|335.32|332.42|335.28|332.38|335.33|332.43|335.25|332.35|26
1644314250000|2022-02-08 09:57:30|335.26|332.36|335.27|332.37|335.27|332.37|335.18|332.28|21
1644314260000|2022-02-08 09:57:40|335.26|332.36|335.84|332.94|335.84|332.94|335.26|332.36|28
1644314270000|2022-02-08 09:57:50|335.85|332.95|335.76|332.86|335.95|333.05|335.75|332.85|22
1644314280000|2022-02-08 09:58:00|335.75|332.85|335.77|332.87|335.79|332.89|335.68|332.78|30
1644314290000|2022-02-08 09:58:10|335.74|332.84|335.76|332.86|335.79|332.89|335.69|332.79|31
1644314300000|2022-02-08 09:58:20|335.75|332.85|335.61|332.71|335.82|332.92|335.61|332.71|16
1644314310000|2022-02-08 09:58:30|335.63|332.73|335.56|332.66|335.63|332.73|335.56|332.66|16
1644314320000|2022-02-08 09:58:40|335.57|332.67|335.56|332.66|335.6|332.7|335.53|332.63|17
1644314330000|2022-02-08 09:58:50|335.55|332.65|335.51|332.61|335.58|332.68|335.51|332.61|14
1644314340000|2022-02-08 09:59:00|335.5|332.6|335.29|332.39|335.5|332.6|335.29|332.39|22
1644314350000|2022-02-08 09:59:10|335.28|332.38|335.18|332.28|335.28|332.38|335.11|332.21|25
1644314360000|2022-02-08 09:59:20|335.17|332.27|335.45|332.55|335.49|332.59|335.17|332.27|28
1644314370000|2022-02-08 09:59:30|335.48|332.58|335.69|332.79|335.69|332.79|335.48|332.58|29
1644314380000|2022-02-08 09:59:40|335.65|332.75|335.72|332.82|335.73|332.83|335.65|332.75|15
1644314390000|2022-02-08 09:59:50|335.73|332.83|335.91|333.01|335.91|333.01|335.71|332.81|24
1644314400000|2022-02-08 10:00:00|335.93|333.03|335.49|332.59|335.95|333.05|335.49|332.59|28
1644314410000|2022-02-08 10:00:10|335.48|332.58|335.59|332.69|335.61|332.71|335.42|332.52|27
1644314420000|2022-02-08 10:00:20|335.58|332.68|335.44|332.54|335.59|332.69|335.4|332.5|27
1644314430000|2022-02-08 10:00:30|335.43|332.53|335.6|332.7|335.63|332.73|335.42|332.52|23
1644314440000|2022-02-08 10:00:40|335.62|332.72|335.85|332.95|335.85|332.95|335.62|332.72|21
1644314450000|2022-02-08 10:00:50|335.86|332.96|336.03|333.13|336.07|333.17|335.86|332.96|20
1644314460000|2022-02-08 10:01:00|336.04|333.14|336.08|333.18|336.08|333.18|336.02|333.12|15
1644314470000|2022-02-08 10:01:10|336.09|333.19|336.67|333.77|336.67|333.77|336.09|333.19|30
1644314480000|2022-02-08 10:01:20|336.68|333.78|336.49|333.59|336.84|333.94|336.45|333.55|27
1644314490000|2022-02-08 10:01:30|336.48|333.58|336.33|333.43|336.51|333.61|336.3|333.4|28
1644314500000|2022-02-08 10:01:40|336.34|333.44|336.44|333.54|336.45|333.55|336.21|333.31|30
1644314510000|2022-02-08 10:01:50|336.41|333.51|336.27|333.37|336.44|333.54|336.23|333.33|24
1644314520000|2022-02-08 10:02:00|336.28|333.38|336.18|333.28|336.31|333.41|336.13|333.23|28
1644314530000|2022-02-08 10:02:10|336.2|333.3|336.28|333.38|336.34|333.44|336.2|333.3|23
1644314540000|2022-02-08 10:02:20|336.32|333.42|336.31|333.41|336.37|333.47|336.26|333.36|25
1644314550000|2022-02-08 10:02:30|336.3|333.4|336.35|333.45|336.35|333.45|336.18|333.28|27
1644314560000|2022-02-08 10:02:40|336.38|333.48|336.6|333.7|336.64|333.74|336.38|333.48|25
1644314570000|2022-02-08 10:02:50|336.61|333.71|336.5|333.6|336.64|333.74|336.5|333.6|13
1644314580000|2022-02-08 10:03:00|336.52|333.62|336.32|333.42|336.52|333.62|336.32|333.42|22
1644314590000|2022-02-08 10:03:10|336.31|333.41|336.32|333.42|336.4|333.5|336.27|333.37|21
1644314600000|2022-02-08 10:03:20|336.34|333.44|336.22|333.32|336.34|333.44|336.22|333.32|17
1644314610000|2022-02-08 10:03:30|336.21|333.31|336.08|333.18|336.22|333.32|335.95|333.05|23
1644314620000|2022-02-08 10:03:40|336.02|333.12|335.81|332.91|336.02|333.12|335.8|332.9|26
1644314630000|2022-02-08 10:03:50|335.8|332.9|335.7|332.8|335.8|332.9|335.43|332.53|30
1644314640000|2022-02-08 10:04:00|335.71|332.81|335.83|332.93|335.87|332.97|335.69|332.79|23
1644314650000|2022-02-08 10:04:10|335.84|332.94|335.96|333.06|335.96|333.06|335.84|332.94|16
1644314660000|2022-02-08 10:04:20|335.95|333.05|336.02|333.12|336.02|333.12|335.95|333.05|15
1644314670000|2022-02-08 10:04:30|336.05|333.15|335.59|332.69|336.07|333.17|335.41|332.51|27
1644314680000|2022-02-08 10:04:40|335.61|332.71|335.46|332.56|335.73|332.83|335.33|332.43|22
1644314690000|2022-02-08 10:04:50|335.36|332.46|335.27|332.37|335.37|332.47|335.27|332.37|22
1644314700000|2022-02-08 10:05:00|335.32|332.42|334.05|331.15|335.32|332.42|334.05|331.15|27
1644314710000|2022-02-08 10:05:10|334.29|331.39|334.46|331.56|334.8|331.9|334.29|331.39|31
1644314720000|2022-02-08 10:05:20|334.45|331.55|334.71|331.81|334.71|331.81|334.45|331.55|20
1644314730000|2022-02-08 10:05:30|334.73|331.83|334.82|331.92|334.83|331.93|334.73|331.83|15
1644314740000|2022-02-08 10:05:40|334.8|331.9|334.08|331.18|334.82|331.92|334.08|331.18|23
1644314750000|2022-02-08 10:05:50|334.07|331.17|333.76|330.86|334.12|331.22|333.71|330.81|28
1644314760000|2022-02-08 10:06:00|333.74|330.84|334.09|331.19|334.09|331.19|333.74|330.84|23
1644314770000|2022-02-08 10:06:10|334.12|331.22|334.22|331.32|334.24|331.34|334.05|331.15|25
1644314780000|2022-02-08 10:06:20|334.15|331.25|333.83|330.93|334.22|331.32|333.82|330.92|29
1644314790000|2022-02-08 10:06:30|333.81|330.91|333.36|330.46|333.84|330.94|333.36|330.46|25
1644314800000|2022-02-08 10:06:40|333.4|330.5|333.79|330.89|333.81|330.91|333.32|330.42|30
1644314810000|2022-02-08 10:06:50|333.8|330.9|333.99|331.09|333.99|331.09|333.74|330.84|24
1644314820000|2022-02-08 10:07:00|334|331.1|334.33|331.43|334.41|331.51|333.98|331.08|22
1644314830000|2022-02-08 10:07:10|334.34|331.44|334.11|331.21|334.38|331.48|334.04|331.14|28
1644314840000|2022-02-08 10:07:20|334.1|331.2|334.18|331.28|334.18|331.28|333.93|331.03|29
1644314850000|2022-02-08 10:07:30|334.24|331.34|334.22|331.32|334.39|331.49|334.2|331.3|30
1644314860000|2022-02-08 10:07:40|334.2|331.3|334.05|331.15|334.2|331.3|334.02|331.12|23
1644314870000|2022-02-08 10:07:50|334.04|331.14|333.85|330.95|334.06|331.16|333.78|330.88|26
1644314880000|2022-02-08 10:08:00|333.86|330.96|333.91|331.01|333.96|331.06|333.83|330.93|23
1644314890000|2022-02-08 10:08:10|333.92|331.02|334.34|331.44|334.34|331.44|333.92|331.02|26
1644314900000|2022-02-08 10:08:20|334.38|331.48|334.34|331.44|334.41|331.51|334.3|331.4|26
1644314910000|2022-02-08 10:08:30|334.3|331.4|333.88|330.98|334.3|331.4|333.88|330.98|25
1644314920000|2022-02-08 10:08:40|333.95|331.05|333.99|331.09|334|331.1|333.94|331.04|19
1644314930000|2022-02-08 10:08:50|333.98|331.08|334.02|331.12|334.05|331.15|333.96|331.06|23
1644314940000|2022-02-08 10:09:00|333.99|331.09|334.12|331.22|334.13|331.23|333.97|331.07|23
1644314950000|2022-02-08 10:09:10|334.14|331.24|334.13|331.23|334.15|331.25|334.13|331.23|12
1644314960000|2022-02-08 10:09:20|334.14|331.24|333.54|330.64|334.15|331.25|333.54|330.64|23
1644314970000|2022-02-08 10:09:30|333.48|330.58|333.26|330.36|333.5|330.6|333.18|330.28|29
1644314980000|2022-02-08 10:09:40|333.25|330.35|333.26|330.36|333.58|330.68|333.25|330.35|23
1644314990000|2022-02-08 10:09:50|333.25|330.35|333.28|330.38|333.29|330.39|333.06|330.16|22
1644315000000|2022-02-08 10:10:00|333.29|330.39|333.19|330.29|333.4|330.5|333.19|330.29|27
1644315010000|2022-02-08 10:10:10|333.2|330.3|332.92|330.02|333.28|330.38|332.92|330.02|31
1644315020000|2022-02-08 10:10:20|332.91|330.01|332.95|330.05|332.98|330.08|332.84|329.94|35
1644315030000|2022-02-08 10:10:30|332.94|330.04|333.13|330.23|333.19|330.29|332.94|330.04|26
1644315040000|2022-02-08 10:10:40|333.14|330.24|333.25|330.35|333.48|330.58|333.1|330.2|27
1644315050000|2022-02-08 10:10:50|333.23|330.33|333.27|330.37|333.27|330.37|333.12|330.22|24
1644315060000|2022-02-08 10:11:00|333.28|330.38|333.17|330.27|333.29|330.39|333.12|330.22|28
1644315070000|2022-02-08 10:11:10|333.18|330.28|333.16|330.26|333.19|330.29|333.15|330.25|16
1644315080000|2022-02-08 10:11:20|333.15|330.25|333.09|330.19|333.17|330.27|333.08|330.18|12
1644315090000|2022-02-08 10:11:30|333.07|330.17|332.95|330.05|333.07|330.17|332.95|330.05|23
1644315100000|2022-02-08 10:11:40|332.9|330|332.88|329.98|332.96|330.06|332.86|329.96|23
1644315110000|2022-02-08 10:11:50|332.89|329.99|333|330.1|333.05|330.15|332.89|329.99|30
1644315120000|2022-02-08 10:12:00|333.03|330.13|333.04|330.14|333.06|330.16|332.99|330.09|17
1644315130000|2022-02-08 10:12:10|333.06|330.16|333.16|330.26|333.17|330.27|333.04|330.14|22
1644315140000|2022-02-08 10:12:20|333.14|330.24|333.34|330.44|333.34|330.44|333.14|330.24|15
1644315150000|2022-02-08 10:12:30|333.35|330.45|333.25|330.35|333.35|330.45|333.08|330.18|26
1644315160000|2022-02-08 10:12:40|333.24|330.34|333.33|330.43|333.33|330.43|333.21|330.31|19
1644315170000|2022-02-08 10:12:50|333.32|330.42|333.65|330.75|333.78|330.88|333.32|330.42|28
1644315180000|2022-02-08 10:13:00|333.6|330.7|333.86|330.96|333.9|331|333.57|330.67|25
1644315190000|2022-02-08 10:13:10|333.87|330.97|334.24|331.34|334.24|331.34|333.85|330.95|33
1644315200000|2022-02-08 10:13:20|334.23|331.33|334.11|331.21|334.23|331.33|334.07|331.17|21
1644315210000|2022-02-08 10:13:30|334.12|331.22|334.18|331.28|334.21|331.31|334.12|331.22|25
1644315220000|2022-02-08 10:13:40|334.19|331.29|334.21|331.31|334.22|331.32|334.15|331.25|13
1644315230000|2022-02-08 10:13:50|334.22|331.32|334.22|331.32|334.24|331.34|334.19|331.29|14
1644315240000|2022-02-08 10:14:00|334.23|331.33|334.1|331.2|334.25|331.35|334.1|331.2|12
1644315250000|2022-02-08 10:14:10|334.11|331.21|333.86|330.96|334.11|331.21|333.76|330.86|27
1644315260000|2022-02-08 10:14:20|333.85|330.95|333.62|330.72|333.85|330.95|333.54|330.64|27
1644315270000|2022-02-08 10:14:30|333.65|330.75|333.1|330.2|333.67|330.77|333.09|330.19|27
1644315280000|2022-02-08 10:14:40|333.12|330.22|333.47|330.57|333.49|330.59|333.07|330.17|27
1644315290000|2022-02-08 10:14:50|333.49|330.59|333.22|330.32|333.49|330.59|333.1|330.2|27
1644315300000|2022-02-08 10:15:00|333.2|330.3|333.58|330.68|333.58|330.68|333.19|330.29|23
1644315310000|2022-02-08 10:15:10|333.6|330.7|333.92|331.02|333.96|331.06|333.6|330.7|21
1644315320000|2022-02-08 10:15:20|333.93|331.03|333.94|331.04|334.05|331.15|333.9|331|23
1644315330000|2022-02-08 10:15:30|333.95|331.05|333.84|330.94|333.99|331.09|333.77|330.87|23
1644315340000|2022-02-08 10:15:40|333.9|331|333.7|330.8|333.9|331|333.69|330.79|20
1644315350000|2022-02-08 10:15:50|333.69|330.79|333.47|330.57|333.7|330.8|333.46|330.56|24
1644315360000|2022-02-08 10:16:00|333.48|330.58|332.94|330.04|333.48|330.58|332.89|329.99|27
1644315370000|2022-02-08 10:16:10|332.91|330.01|333.04|330.14|333.13|330.23|332.91|330.01|21
1644315380000|2022-02-08 10:16:20|333.02|330.12|332.85|329.95|333.02|330.12|332.85|329.95|19
1644315390000|2022-02-08 10:16:30|332.87|329.97|332.75|329.85|332.87|329.97|332.75|329.85|17
1644315400000|2022-02-08 10:16:40|332.74|329.84|332.77|329.87|332.79|329.89|332.73|329.83|14
1644315410000|2022-02-08 10:16:50|332.74|329.84|332.93|330.03|333.01|330.11|332.74|329.84|17
1644315420000|2022-02-08 10:17:00|332.95|330.05|332.65|329.75|332.99|330.09|332.65|329.75|24
1644315430000|2022-02-08 10:17:10|332.62|329.72|332.66|329.76|332.73|329.83|332.12|329.22|38
1644315440000|2022-02-08 10:17:20|332.72|329.82|333.09|330.19|333.28|330.38|332.72|329.82|30
1644315450000|2022-02-08 10:17:30|333.11|330.21|332.99|330.09|333.13|330.23|332.97|330.07|26
1644315460000|2022-02-08 10:17:40|333|330.1|332.94|330.04|333.02|330.12|332.88|329.98|25
1644315470000|2022-02-08 10:17:50|333|330.1|332.93|330.03|333|330.1|332.9|330|19
1644315480000|2022-02-08 10:18:00|332.9|330|333.2|330.3|333.2|330.3|332.9|330|26
1644315490000|2022-02-08 10:18:10|333.26|330.36|333.32|330.42|333.4|330.5|333.22|330.32|28
1644315500000|2022-02-08 10:18:20|333.34|330.44|333.33|330.43|333.36|330.46|333.31|330.41|22
1644315510000|2022-02-08 10:18:30|333.32|330.42|333.38|330.48|333.41|330.51|333.28|330.38|25
1644315520000|2022-02-08 10:18:40|333.37|330.47|333.35|330.45|333.39|330.49|333.33|330.43|26
1644315530000|2022-02-08 10:18:50|333.34|330.44|333.35|330.45|333.37|330.47|333.32|330.42|24
1644315540000|2022-02-08 10:19:00|333.36|330.46|333.49|330.59|333.49|330.59|333.34|330.44|22
1644315550000|2022-02-08 10:19:10|333.48|330.58|333.51|330.61|333.52|330.62|333.47|330.57|21
1644315560000|2022-02-08 10:19:20|333.5|330.6|333.61|330.71|333.64|330.74|333.48|330.58|22
1644315570000|2022-02-08 10:19:30|333.62|330.72|333.91|331.01|333.91|331.01|333.62|330.72|22
1644315580000|2022-02-08 10:19:40|333.94|331.04|333.65|330.75|333.94|331.04|333.61|330.71|31
1644315590000|2022-02-08 10:19:50|333.7|330.8|333.78|330.88|333.78|330.88|333.62|330.72|22
1644315600000|2022-02-08 10:20:00|333.8|330.9|333.39|330.49|333.84|330.94|333.14|330.24|34
1644315610000|2022-02-08 10:20:10|333.4|330.5|333.71|330.81|333.71|330.81|333.39|330.49|33
1644315620000|2022-02-08 10:20:20|333.73|330.83|333.8|330.9|333.92|331.02|333.73|330.83|29
1644315630000|2022-02-08 10:20:30|333.87|330.97|333.71|330.81|334.03|331.13|333.65|330.75|30
1644315640000|2022-02-08 10:20:40|333.66|330.76|333.71|330.81|333.79|330.89|333.62|330.72|30
1644315650000|2022-02-08 10:20:50|333.74|330.84|333.87|330.97|333.92|331.02|333.74|330.84|31
1644315660000|2022-02-08 10:21:00|333.85|330.95|333.79|330.89|333.92|331.02|333.77|330.87|24
1644315670000|2022-02-08 10:21:10|333.76|330.86|333.77|330.87|333.78|330.88|333.74|330.84|14
1644315680000|2022-02-08 10:21:20|333.78|330.88|333.82|330.92|333.82|330.92|333.63|330.73|16
1644315690000|2022-02-08 10:21:30|333.76|330.86|333.88|330.98|333.88|330.98|333.76|330.86|28
1644315700000|2022-02-08 10:21:40|333.87|330.97|334.02|331.12|334.02|331.12|333.86|330.96|21
1644315710000|2022-02-08 10:21:50|334.03|331.13|334.32|331.42|334.38|331.48|334.01|331.11|23
1644315720000|2022-02-08 10:22:00|334.33|331.43|334.29|331.39|334.33|331.43|334.26|331.36|19
1644315730000|2022-02-08 10:22:10|334.28|331.38|334.11|331.21|334.29|331.39|334.11|331.21|21
1644315740000|2022-02-08 10:22:20|334.12|331.22|334.11|331.21|334.12|331.22|334.08|331.18|12
1644315750000|2022-02-08 10:22:30|334.08|331.18|334.06|331.16|334.1|331.2|334.05|331.15|16
1644315760000|2022-02-08 10:22:40|334.07|331.17|334.2|331.3|334.25|331.35|334.06|331.16|24
1644315770000|2022-02-08 10:22:50|334.17|331.27|334.19|331.29|334.22|331.32|334.15|331.25|17
1644315780000|2022-02-08 10:23:00|334.18|331.28|334.13|331.23|334.19|331.29|334.13|331.23|15
1644315790000|2022-02-08 10:23:10|334.12|331.22|334.04|331.14|334.12|331.22|334.04|331.14|17
1644315800000|2022-02-08 10:23:20|334.02|331.12|334|331.1|334.04|331.14|334|331.1|9
1644315810000|2022-02-08 10:23:30|333.99|331.09|334.01|331.11|334.01|331.11|333.98|331.08|13
1644315820000|2022-02-08 10:23:40|334|331.1|333.98|331.08|334|331.1|333.97|331.07|7
1644315830000|2022-02-08 10:23:50|333.97|331.07|333.96|331.06|333.97|331.07|333.95|331.05|3
1644315840000|2022-02-08 10:24:00|333.98|331.08|333.98|331.08|333.98|331.08|333.96|331.06|8
1644315850000|2022-02-08 10:24:10|334.07|331.17|334.05|331.15|334.09|331.19|334.04|331.14|23
1644315860000|2022-02-08 10:24:20|334.06|331.16|334.02|331.12|334.06|331.16|333.99|331.09|11
1644315870000|2022-02-08 10:24:30|334.01|331.11|333.98|331.08|334.01|331.11|333.97|331.07|6
1644315880000|2022-02-08 10:24:40|333.97|331.07|333.86|330.96|333.98|331.08|333.85|330.95|13
1644315890000|2022-02-08 10:24:50|333.87|330.97|333.79|330.89|333.88|330.98|333.79|330.89|15
1644315900000|2022-02-08 10:25:00|333.78|330.88|333.82|330.92|333.87|330.97|333.74|330.84|20
1644315910000|2022-02-08 10:25:10|333.83|330.93|333.94|331.04|334.02|331.12|333.83|330.93|30
1644315920000|2022-02-08 10:25:20|333.98|331.08|334.13|331.23|334.19|331.29|333.95|331.05|29
1644315930000|2022-02-08 10:25:30|334.16|331.26|334.26|331.36|334.26|331.36|334.1|331.2|20
1644315940000|2022-02-08 10:25:40|334.27|331.37|334.34|331.44|334.37|331.47|334.25|331.35|27
1644315950000|2022-02-08 10:25:50|334.41|331.51|334.35|331.45|334.41|331.51|334.32|331.42|22
1644315960000|2022-02-08 10:26:00|334.34|331.44|334.3|331.4|334.36|331.46|334.28|331.38|15
1644315970000|2022-02-08 10:26:10|334.31|331.41|334.23|331.33|334.32|331.42|334.23|331.33|12
1644315980000|2022-02-08 10:26:20|334.2|331.3|334.14|331.24|334.25|331.35|334.14|331.24|17
1644315990000|2022-02-08 10:26:30|334.15|331.25|334.1|331.2|334.16|331.26|334.06|331.16|16
1644316000000|2022-02-08 10:26:40|334.09|331.19|334.2|331.3|334.21|331.31|334.09|331.19|28
1644316010000|2022-02-08 10:26:50|334.18|331.28|334.38|331.48|334.39|331.49|334.18|331.28|18
1644316020000|2022-02-08 10:27:00|334.39|331.49|334.3|331.4|334.39|331.49|334.29|331.39|16
1644316030000|2022-02-08 10:27:10|334.31|331.41|334.42|331.52|334.42|331.52|334.3|331.4|17
1644316040000|2022-02-08 10:27:20|334.43|331.53|334.41|331.51|334.44|331.54|334.41|331.51|17
1644316050000|2022-02-08 10:27:30|334.42|331.52|334.42|331.52|334.46|331.56|334.41|331.51|16
1644316060000|2022-02-08 10:27:40|334.43|331.53|334.44|331.54|334.46|331.56|334.41|331.51|22
1644316070000|2022-02-08 10:27:50|334.42|331.52|334.5|331.6|334.51|331.61|334.42|331.52|19
1644316080000|2022-02-08 10:28:00|334.51|331.61|334.49|331.59|334.51|331.61|334.47|331.57|12
1644316090000|2022-02-08 10:28:10|334.51|331.61|334.53|331.63|334.55|331.65|334.47|331.57|23
1644316100000|2022-02-08 10:28:20|334.5|331.6|334.63|331.73|334.64|331.74|334.5|331.6|21
1644316110000|2022-02-08 10:28:30|334.64|331.74|334.66|331.76|334.67|331.77|334.64|331.74|15
1644316120000|2022-02-08 10:28:40|334.67|331.77|335.03|332.13|335.04|332.14|334.66|331.76|21
1644316130000|2022-02-08 10:28:50|335.02|332.12|334.84|331.94|335.02|332.12|334.84|331.94|22
1644316140000|2022-02-08 10:29:00|334.82|331.92|334.86|331.96|334.86|331.96|334.8|331.9|20
1644316150000|2022-02-08 10:29:10|334.87|331.97|334.87|331.97|334.9|332|334.84|331.94|18
1644316160000|2022-02-08 10:29:20|334.88|331.98|334.92|332.02|334.92|332.02|334.86|331.96|15
1644316170000|2022-02-08 10:29:30|334.95|332.05|335.02|332.12|335.1|332.2|334.91|332.01|23
1644316180000|2022-02-08 10:29:40|335.03|332.13|335.08|332.18|335.08|332.18|335.03|332.13|25
1644316190000|2022-02-08 10:29:50|335.07|332.17|335.09|332.19|335.12|332.22|335.05|332.15|22
1644316200000|2022-02-08 10:30:00|335.08|332.18|334.86|331.96|335.08|332.18|334.83|331.93|24
1644316210000|2022-02-08 10:30:10|334.87|331.97|334.88|331.98|334.88|331.98|334.84|331.94|22
1644316220000|2022-02-08 10:30:20|334.87|331.97|334.84|331.94|334.87|331.97|334.81|331.91|16
1644316230000|2022-02-08 10:30:30|334.8|331.9|334.53|331.63|334.81|331.91|334.53|331.63|26
1644316240000|2022-02-08 10:30:40|334.54|331.64|334.65|331.75|334.65|331.75|334.54|331.64|21
1644316250000|2022-02-08 10:30:50|334.68|331.78|334.58|331.68|334.71|331.81|334.57|331.67|23
1644316260000|2022-02-08 10:31:00|334.59|331.69|334.42|331.52|334.59|331.69|334.41|331.51|15
1644316270000|2022-02-08 10:31:10|334.43|331.53|334.32|331.42|334.43|331.53|334.3|331.4|20
1644316280000|2022-02-08 10:31:20|334.34|331.44|334.54|331.64|334.56|331.66|334.34|331.44|23
1644316290000|2022-02-08 10:31:30|334.56|331.66|334.58|331.68|334.6|331.7|334.56|331.66|13
1644316300000|2022-02-08 10:31:40|334.55|331.65|334.41|331.51|334.55|331.65|334.41|331.51|13
1644316310000|2022-02-08 10:31:50|334.43|331.53|334.46|331.56|334.46|331.56|334.42|331.52|15
1644316320000|2022-02-08 10:32:00|334.45|331.55|334.5|331.6|334.51|331.61|334.45|331.55|15
1644316330000|2022-02-08 10:32:10|334.51|331.61|334.58|331.68|334.58|331.68|334.48|331.58|16
1644316340000|2022-02-08 10:32:20|334.61|331.71|334.49|331.59|334.61|331.71|334.49|331.59|25
1644316350000|2022-02-08 10:32:30|334.5|331.6|334.55|331.65|334.55|331.65|334.5|331.6|19
1644316360000|2022-02-08 10:32:40|334.54|331.64|334.55|331.65|334.56|331.66|334.53|331.63|14
1644316370000|2022-02-08 10:32:50|334.56|331.66|334.6|331.7|334.64|331.74|334.55|331.65|17
1644316380000|2022-02-08 10:33:00|334.61|331.71|334.84|331.94|334.84|331.94|334.6|331.7|27
1644316390000|2022-02-08 10:33:10|334.85|331.95|334.9|332|334.94|332.04|334.79|331.89|19
1644316400000|2022-02-08 10:33:20|334.89|331.99|334.59|331.69|334.9|332|334.57|331.67|29
1644316410000|2022-02-08 10:33:30|334.6|331.7|334.61|331.71|334.63|331.73|334.59|331.69|13
1644316420000|2022-02-08 10:33:40|334.63|331.73|334.61|331.71|334.63|331.73|334.61|331.71|4
1644316430000|2022-02-08 10:33:50|334.6|331.7|334.61|331.71|334.68|331.78|334.59|331.69|13
1644316440000|2022-02-08 10:34:00|334.6|331.7|334.59|331.69|334.6|331.7|334.55|331.65|8
1644316450000|2022-02-08 10:34:10|334.6|331.7|334.51|331.61|334.6|331.7|334.51|331.61|15
1644316460000|2022-02-08 10:34:20|334.59|331.69|334.52|331.62|334.59|331.69|334.51|331.61|9
1644316470000|2022-02-08 10:34:30|334.6|331.7|334.68|331.78|334.68|331.78|334.52|331.62|17
1644316480000|2022-02-08 10:34:40|334.67|331.77|334.68|331.78|334.68|331.78|334.67|331.77|6
1644316490000|2022-02-08 10:34:50|334.69|331.79|334.69|331.79|334.69|331.79|334.69|331.79|1
1644316500000|2022-02-08 10:35:00|334.7|331.8|334.59|331.69|334.7|331.8|334.58|331.68|11
1644316510000|2022-02-08 10:35:10|334.6|331.7|334.58|331.68|334.61|331.71|334.57|331.67|8
1644316520000|2022-02-08 10:35:20|334.59|331.69|334.58|331.68|334.6|331.7|334.58|331.68|5
1644316530000|2022-02-08 10:35:30|334.59|331.69|334.68|331.78|334.7|331.8|334.59|331.69|10
1644316540000|2022-02-08 10:35:40|334.67|331.77|334.67|331.77|334.68|331.78|334.65|331.75|11
1644316550000|2022-02-08 10:35:50|334.68|331.78|334.68|331.78|334.68|331.78|334.66|331.76|8
1644316560000|2022-02-08 10:36:00|334.64|331.74|334.64|331.74|334.68|331.78|334.64|331.74|8
1644316570000|2022-02-08 10:36:10|334.62|331.72|334.63|331.73|334.63|331.73|334.61|331.71|8
1644316580000|2022-02-08 10:36:20|334.62|331.72|334.53|331.63|334.63|331.73|334.53|331.63|13
1644316590000|2022-02-08 10:36:30|334.55|331.65|334.41|331.51|334.55|331.65|334.4|331.5|23
1644316600000|2022-02-08 10:36:40|334.42|331.52|334.32|331.42|334.48|331.58|334.29|331.39|21
1644316610000|2022-02-08 10:36:50|334.31|331.41|334.09|331.19|334.32|331.42|334.09|331.19|23
1644316620000|2022-02-08 10:37:00|334.1|331.2|334.04|331.14|334.1|331.2|333.91|331.01|24
1644316630000|2022-02-08 10:37:10|334.05|331.15|334.17|331.27|334.18|331.28|334.03|331.13|21
1644316640000|2022-02-08 10:37:20|334.16|331.26|334.06|331.16|334.16|331.26|334.05|331.15|17
1644316650000|2022-02-08 10:37:30|334.05|331.15|334.11|331.21|334.12|331.22|334.03|331.13|11
1644316660000|2022-02-08 10:37:40|334.12|331.22|334.12|331.22|334.12|331.22|333.98|331.08|19
1644316670000|2022-02-08 10:37:50|334.11|331.21|334|331.1|334.11|331.21|334|331.1|11
1644316680000|2022-02-08 10:38:00|334.01|331.11|334.11|331.21|334.11|331.21|334|331.1|22
1644316690000|2022-02-08 10:38:10|334.09|331.19|334.15|331.25|334.15|331.25|334.08|331.18|14
1644316700000|2022-02-08 10:38:20|334.18|331.28|334.34|331.44|334.36|331.46|334.18|331.28|25
1644316710000|2022-02-08 10:38:30|334.35|331.45|334.16|331.26|334.35|331.45|334.16|331.26|20
1644316720000|2022-02-08 10:38:40|334.17|331.27|334.16|331.26|334.17|331.27|334.14|331.24|15
1644316730000|2022-02-08 10:38:50|334.15|331.25|334.23|331.33|334.23|331.33|334.13|331.23|21
1644316740000|2022-02-08 10:39:00|334.19|331.29|334.75|331.85|334.79|331.89|334.19|331.29|29
1644316750000|2022-02-08 10:39:10|334.74|331.84|334.78|331.88|334.81|331.91|334.72|331.82|23
1644316760000|2022-02-08 10:39:20|334.77|331.87|334.96|332.06|334.97|332.07|334.77|331.87|20
1644316770000|2022-02-08 10:39:30|334.97|332.07|335.04|332.14|335.04|332.14|334.97|332.07|22
1644316780000|2022-02-08 10:39:40|335.11|332.21|335.13|332.23|335.18|332.28|335.05|332.15|30
1644316790000|2022-02-08 10:39:50|335.14|332.24|335.13|332.23|335.15|332.25|335.13|332.23|8
1644316800000|2022-02-08 10:40:00|335.14|332.24|335.12|332.22|335.14|332.24|335.07|332.17|12
1644316810000|2022-02-08 10:40:10|335.11|332.21|335.02|332.12|335.11|332.21|334.99|332.09|17
1644316820000|2022-02-08 10:40:20|335.05|332.15|335.41|332.51|335.45|332.55|335.04|332.14|27
1644316830000|2022-02-08 10:40:30|335.4|332.5|335.36|332.46|335.42|332.52|335.35|332.45|19
1644316840000|2022-02-08 10:40:40|335.37|332.47|335.17|332.27|335.37|332.47|335.17|332.27|28
1644316850000|2022-02-08 10:40:50|335.18|332.28|335.18|332.28|335.18|332.28|335.15|332.25|17
1644316860000|2022-02-08 10:41:00|335.17|332.27|335.06|332.16|335.17|332.27|335.04|332.14|15
1644316870000|2022-02-08 10:41:10|335.07|332.17|335.1|332.2|335.11|332.21|335.05|332.15|19
1644316880000|2022-02-08 10:41:20|335.11|332.21|335.08|332.18|335.11|332.21|335.07|332.17|15
1644316890000|2022-02-08 10:41:30|335.1|332.2|335.18|332.28|335.27|332.37|335.08|332.18|21
1644316900000|2022-02-08 10:41:40|335.15|332.25|335.18|332.28|335.19|332.29|335.1|332.2|14
1644316910000|2022-02-08 10:41:50|335.16|332.26|335.1|332.2|335.17|332.27|335.09|332.19|14
1644316920000|2022-02-08 10:42:00|335.09|332.19|335.21|332.31|335.21|332.31|335.08|332.18|21
1644316930000|2022-02-08 10:42:10|335.22|332.32|335.2|332.3|335.23|332.33|335.2|332.3|18
1644316940000|2022-02-08 10:42:20|335.19|332.29|335.09|332.19|335.21|332.31|335.06|332.16|20
1644316950000|2022-02-08 10:42:30|335.08|332.18|334.88|331.98|335.08|332.18|334.87|331.97|28
1644316960000|2022-02-08 10:42:40|334.87|331.97|334.84|331.94|334.88|331.98|334.75|331.85|26
1644316970000|2022-02-08 10:42:50|334.85|331.95|334.81|331.91|334.87|331.97|334.79|331.89|18
1644316980000|2022-02-08 10:43:00|334.82|331.92|334.83|331.93|334.86|331.96|334.82|331.92|14
1644316990000|2022-02-08 10:43:10|334.78|331.88|334.93|332.03|334.95|332.05|334.78|331.88|19
1644317000000|2022-02-08 10:43:20|334.92|332.02|334.92|332.02|334.93|332.03|334.92|332.02|7
1644317010000|2022-02-08 10:43:30|334.93|332.03|334.91|332.01|334.95|332.05|334.88|331.98|16
1644317020000|2022-02-08 10:43:40|334.93|332.03|334.91|332.01|334.95|332.05|334.9|332|16
1644317030000|2022-02-08 10:43:50|334.93|332.03|334.92|332.02|334.93|332.03|334.89|331.99|14
1644317040000|2022-02-08 10:44:00|334.9|332|334.85|331.95|334.93|332.03|334.82|331.92|15
1644317050000|2022-02-08 10:44:10|334.84|331.94|334.86|331.96|334.86|331.96|334.83|331.93|8
1644317060000|2022-02-08 10:44:20|334.84|331.94|334.8|331.9|334.86|331.96|334.8|331.9|6
1644317070000|2022-02-08 10:44:30|334.78|331.88|334.74|331.84|334.8|331.9|334.74|331.84|7
1644317080000|2022-02-08 10:44:40|334.76|331.86|334.73|331.83|334.79|331.89|334.72|331.82|12
1644317090000|2022-02-08 10:44:50|334.69|331.79|334.67|331.77|334.75|331.85|334.66|331.76|22
1644317100000|2022-02-08 10:45:00|334.69|331.79|334.58|331.68|334.7|331.8|334.54|331.64|22
1644317110000|2022-02-08 10:45:10|334.57|331.67|334.78|331.88|334.78|331.88|334.56|331.66|20
1644317120000|2022-02-08 10:45:20|334.74|331.84|334.85|331.95|334.9|332|334.73|331.83|16
1644317130000|2022-02-08 10:45:30|334.87|331.97|334.87|331.97|334.88|331.98|334.87|331.97|5
1644317140000|2022-02-08 10:45:40|334.86|331.96|334.87|331.97|334.88|331.98|334.86|331.96|4
1644317150000|2022-02-08 10:45:50|334.88|331.98|334.84|331.94|334.88|331.98|334.83|331.93|10
1644317160000|2022-02-08 10:46:00|334.82|331.92|334.87|331.97|334.88|331.98|334.82|331.92|12
1644317170000|2022-02-08 10:46:10|334.88|331.98|335.06|332.16|335.08|332.18|334.88|331.98|21
1644317180000|2022-02-08 10:46:20|335.08|332.18|335.07|332.17|335.09|332.19|335.07|332.17|7
1644317190000|2022-02-08 10:46:30|335.04|332.14|335.06|332.16|335.07|332.17|335.04|332.14|15
1644317200000|2022-02-08 10:46:40|335.07|332.17|335.09|332.19|335.11|332.21|335.05|332.15|21
1644317210000|2022-02-08 10:46:50|335.08|332.18|335.07|332.17|335.08|332.18|335.05|332.15|16
1644317220000|2022-02-08 10:47:00|335.05|332.15|335.13|332.23|335.13|332.23|335.05|332.15|19
1644317230000|2022-02-08 10:47:10|335.12|332.22|335.18|332.28|335.19|332.29|335.12|332.22|12
1644317240000|2022-02-08 10:47:20|335.19|332.29|335.41|332.51|335.44|332.54|335.19|332.29|25
1644317250000|2022-02-08 10:47:30|335.43|332.53|335.43|332.53|335.46|332.56|335.41|332.51|16
1644317260000|2022-02-08 10:47:40|335.42|332.52|335.51|332.61|335.52|332.62|335.42|332.52|6
1644317270000|2022-02-08 10:47:50|335.52|332.62|335.7|332.8|335.7|332.8|335.51|332.61|24
1644317280000|2022-02-08 10:48:00|335.67|332.77|335.5|332.6|335.69|332.79|335.48|332.58|24
1644317290000|2022-02-08 10:48:10|335.54|332.64|335.51|332.61|335.58|332.68|335.51|332.61|15
1644317300000|2022-02-08 10:48:20|335.5|332.6|335.36|332.46|335.53|332.63|335.36|332.46|21
1644317310000|2022-02-08 10:48:30|335.4|332.5|335.36|332.46|335.4|332.5|335.36|332.46|12
1644317320000|2022-02-08 10:48:40|335.37|332.47|335.45|332.55|335.45|332.55|335.34|332.44|16
1644317330000|2022-02-08 10:48:50|335.44|332.54|335.42|332.52|335.46|332.56|335.41|332.51|12
1644317340000|2022-02-08 10:49:00|335.41|332.51|335.4|332.5|335.41|332.51|335.39|332.49|5
1644317350000|2022-02-08 10:49:10|335.39|332.49|335.38|332.48|335.4|332.5|335.38|332.48|9
1644317360000|2022-02-08 10:49:20|335.4|332.5|335.53|332.63|335.54|332.64|335.38|332.48|16
1644317370000|2022-02-08 10:49:30|335.54|332.64|335.56|332.66|335.58|332.68|335.54|332.64|11
1644317380000|2022-02-08 10:49:40|335.57|332.67|335.7|332.8|335.71|332.81|335.54|332.64|22
1644317390000|2022-02-08 10:49:50|335.69|332.79|335.64|332.74|335.71|332.81|335.6|332.7|17
1644317400000|2022-02-08 10:50:00|335.65|332.75|335.53|332.63|335.65|332.75|335.51|332.61|17
1644317410000|2022-02-08 10:50:10|335.54|332.64|335.51|332.61|335.54|332.64|335.49|332.59|17
1644317420000|2022-02-08 10:50:20|335.53|332.63|335.56|332.66|335.56|332.66|335.53|332.63|10
1644317430000|2022-02-08 10:50:30|335.55|332.65|335.59|332.69|335.59|332.69|335.55|332.65|7
1644317440000|2022-02-08 10:50:40|335.58|332.68|335.58|332.68|335.58|332.68|335.57|332.67|7
1644317450000|2022-02-08 10:50:50|335.57|332.67|335.55|332.65|335.57|332.67|335.54|332.64|4
1644317460000|2022-02-08 10:51:00|335.56|332.66|335.52|332.62|335.57|332.67|335.52|332.62|4
1644317470000|2022-02-08 10:51:10|335.53|332.63|335.44|332.54|335.54|332.64|335.43|332.53|12
1644317480000|2022-02-08 10:51:20|335.45|332.55|335.41|332.51|335.47|332.57|335.41|332.51|14
1644317490000|2022-02-08 10:51:30|335.39|332.49|335.27|332.37|335.39|332.49|335.26|332.36|22
1644317500000|2022-02-08 10:51:40|335.28|332.38|335.31|332.41|335.31|332.41|335.28|332.38|4
1644317510000|2022-02-08 10:51:50|335.32|332.42|335.43|332.53|335.44|332.54|335.23|332.33|15
1644317520000|2022-02-08 10:52:00|335.44|332.54|335.4|332.5|335.46|332.56|335.38|332.48|10
1644317530000|2022-02-08 10:52:10|335.35|332.45|335.46|332.56|335.46|332.56|335.35|332.45|20
1644317540000|2022-02-08 10:52:20|335.45|332.55|335.37|332.47|335.45|332.55|335.36|332.46|18
1644317550000|2022-02-08 10:52:30|335.38|332.48|335.36|332.46|335.38|332.48|335.33|332.43|24
1644317560000|2022-02-08 10:52:40|335.33|332.43|335.36|332.46|335.39|332.49|335.32|332.42|11
1644317570000|2022-02-08 10:52:50|335.37|332.47|335.28|332.38|335.37|332.47|335.19|332.29|12
1644317580000|2022-02-08 10:53:00|335.23|332.33|335.29|332.39|335.29|332.39|335.19|332.29|26
1644317590000|2022-02-08 10:53:10|335.3|332.4|335.4|332.5|335.46|332.56|335.28|332.38|24
1644317600000|2022-02-08 10:53:20|335.41|332.51|335.45|332.55|335.46|332.56|335.41|332.51|10
1644317610000|2022-02-08 10:53:30|335.43|332.53|335.38|332.48|335.43|332.53|335.38|332.48|6
1644317620000|2022-02-08 10:53:40|335.39|332.49|335.54|332.64|335.55|332.65|335.39|332.49|16
1644317630000|2022-02-08 10:53:50|335.53|332.63|335.54|332.64|335.56|332.66|335.53|332.63|14
1644317640000|2022-02-08 10:54:00|335.55|332.65|335.57|332.67|335.58|332.68|335.55|332.65|12
1644317650000|2022-02-08 10:54:10|335.58|332.68|335.58|332.68|335.59|332.69|335.57|332.67|5
1644317660000|2022-02-08 10:54:20|335.59|332.69|335.94|333.04|335.95|333.05|335.59|332.69|25
1644317670000|2022-02-08 10:54:30|335.95|333.05|335.84|332.94|335.96|333.06|335.82|332.92|17
1644317680000|2022-02-08 10:54:40|335.85|332.95|335.84|332.94|335.86|332.96|335.83|332.93|14
1644317690000|2022-02-08 10:54:50|335.86|332.96|335.86|332.96|335.87|332.97|335.83|332.93|10
1644317700000|2022-02-08 10:55:00|335.85|332.95|335.61|332.71|335.86|332.96|335.61|332.71|32
1644317710000|2022-02-08 10:55:10|335.65|332.75|335.63|332.73|335.68|332.78|335.6|332.7|22
1644317720000|2022-02-08 10:55:20|335.62|332.72|335.63|332.73|335.65|332.75|335.6|332.7|11
1644317730000|2022-02-08 10:55:30|335.64|332.74|335.79|332.89|335.79|332.89|335.62|332.72|18
1644317740000|2022-02-08 10:55:40|335.81|332.91|335.93|333.03|335.93|333.03|335.79|332.89|12
1644317750000|2022-02-08 10:55:50|335.92|333.02|335.86|332.96|335.92|333.02|335.86|332.96|17
1644317760000|2022-02-08 10:56:00|335.83|332.93|335.8|332.9|335.84|332.94|335.75|332.85|19
1644317770000|2022-02-08 10:56:10|335.78|332.88|335.79|332.89|335.79|332.89|335.77|332.87|6
1644317780000|2022-02-08 10:56:20|335.8|332.9|335.89|332.99|335.89|332.99|335.79|332.89|9
1644317790000|2022-02-08 10:56:30|335.88|332.98|335.78|332.88|335.88|332.98|335.78|332.88|11
1644317800000|2022-02-08 10:56:40|335.79|332.89|335.78|332.88|335.8|332.9|335.75|332.85|18
1644317810000|2022-02-08 10:56:50|335.79|332.89|335.81|332.91|335.84|332.94|335.78|332.88|17
1644317820000|2022-02-08 10:57:00|335.82|332.92|335.9|333|335.96|333.06|335.82|332.92|20
1644317830000|2022-02-08 10:57:10|335.97|333.07|335.99|333.09|336.03|333.13|335.87|332.97|22
1644317840000|2022-02-08 10:57:20|335.94|333.04|335.98|333.08|336|333.1|335.9|333|19
1644317850000|2022-02-08 10:57:30|336|333.1|335.89|332.99|336|333.1|335.88|332.98|15
1644317860000|2022-02-08 10:57:40|335.87|332.97|335.95|333.05|335.96|333.06|335.87|332.97|11
1644317870000|2022-02-08 10:57:50|335.96|333.06|335.93|333.03|335.99|333.09|335.9|333|10
1644317880000|2022-02-08 10:58:00|335.95|333.05|335.89|332.99|335.95|333.05|335.89|332.99|11
1644317890000|2022-02-08 10:58:10|335.87|332.97|335.9|333|335.91|333.01|335.87|332.97|12
1644317900000|2022-02-08 10:58:20|335.88|332.98|335.76|332.86|335.88|332.98|335.73|332.83|16
1644317910000|2022-02-08 10:58:30|335.72|332.82|335.55|332.65|335.74|332.84|335.46|332.56|30
1644317920000|2022-02-08 10:58:40|335.54|332.64|335.77|332.87|335.8|332.9|335.5|332.6|29
1644317930000|2022-02-08 10:58:50|335.76|332.86|335.88|332.98|335.91|333.01|335.65|332.75|25
1644317940000|2022-02-08 10:59:00|335.87|332.97|335.45|332.55|335.89|332.99|335.45|332.55|26
1644317950000|2022-02-08 10:59:10|335.31|332.41|335.36|332.46|335.45|332.55|335.27|332.37|24
1644317960000|2022-02-08 10:59:20|335.34|332.44|335.33|332.43|335.35|332.45|335.27|332.37|19
1644317970000|2022-02-08 10:59:30|335.31|332.41|335.19|332.29|335.35|332.45|335.19|332.29|19
1644317980000|2022-02-08 10:59:40|335.2|332.3|335.2|332.3|335.21|332.31|335.14|332.24|20
1644317990000|2022-02-08 10:59:50|335.16|332.26|335.1|332.2|335.19|332.29|335.09|332.19|12
1644318000000|2022-02-08 11:00:00|335.11|332.21|335.07|332.17|335.13|332.23|334.9|332|26
1644318010000|2022-02-08 11:00:10|335.06|332.16|334.84|331.94|335.06|332.16|334.8|331.9|22
1644318020000|2022-02-08 11:00:20|334.85|331.95|335.06|332.16|335.12|332.22|334.84|331.94|19
1644318030000|2022-02-08 11:00:30|335.08|332.18|335.07|332.17|335.09|332.19|335.01|332.11|29
1644318040000|2022-02-08 11:00:40|335.1|332.2|335.03|332.13|335.11|332.21|335.03|332.13|21
1644318050000|2022-02-08 11:00:50|335.04|332.14|335.2|332.3|335.24|332.34|335.04|332.14|26
1644318060000|2022-02-08 11:01:00|335.23|332.33|335.21|332.31|335.25|332.35|335.15|332.25|14
1644318070000|2022-02-08 11:01:10|335.23|332.33|335.24|332.34|335.27|332.37|335.22|332.32|10
1644318080000|2022-02-08 11:01:20|335.26|332.36|336.01|333.11|336.01|333.11|335.23|332.33|24
1644318090000|2022-02-08 11:01:30|336.12|333.22|336.43|333.53|336.44|333.54|336.02|333.12|34
1644318100000|2022-02-08 11:01:40|336.47|333.57|336.3|333.4|336.52|333.62|336.24|333.34|26
1644318110000|2022-02-08 11:01:50|336.32|333.42|336.24|333.34|336.32|333.42|336.16|333.26|25
1644318120000|2022-02-08 11:02:00|336.27|333.37|336.44|333.54|336.45|333.55|336.27|333.37|29
1644318130000|2022-02-08 11:02:10|336.5|333.6|336.69|333.79|336.71|333.81|336.5|333.6|30
1644318140000|2022-02-08 11:02:20|336.63|333.73|336.44|333.54|336.63|333.73|336.41|333.51|26
1644318150000|2022-02-08 11:02:30|336.45|333.55|336.22|333.32|336.51|333.61|336.22|333.32|22
1644318160000|2022-02-08 11:02:40|336.3|333.4|336.25|333.35|336.3|333.4|336.21|333.31|18
1644318170000|2022-02-08 11:02:50|336.24|333.34|336.12|333.22|336.24|333.34|336.07|333.17|24
1644318180000|2022-02-08 11:03:00|336.07|333.17|335.84|332.94|336.07|333.17|335.83|332.93|20
1644318190000|2022-02-08 11:03:10|335.86|332.96|335.71|332.81|335.88|332.98|335.71|332.81|12
1644318200000|2022-02-08 11:03:20|335.74|332.84|335.88|332.98|335.91|333.01|335.74|332.84|23
1644318210000|2022-02-08 11:03:30|335.89|332.99|335.68|332.78|335.89|332.99|335.55|332.65|21
1644318220000|2022-02-08 11:03:40|335.69|332.79|335.79|332.89|335.8|332.9|335.68|332.78|15
1644318230000|2022-02-08 11:03:50|335.8|332.9|335.85|332.95|335.87|332.97|335.79|332.89|17
1644318240000|2022-02-08 11:04:00|335.86|332.96|335.99|333.09|336.05|333.15|335.86|332.96|35
1644318250000|2022-02-08 11:04:10|336.03|333.13|336.01|333.11|336.06|333.16|335.99|333.09|21
1644318260000|2022-02-08 11:04:20|335.99|333.09|336.01|333.11|336.05|333.15|335.97|333.07|20
1644318270000|2022-02-08 11:04:30|336.06|333.16|336.02|333.12|336.07|333.17|336.01|333.11|17
1644318280000|2022-02-08 11:04:40|336.05|333.15|335.99|333.09|336.08|333.18|335.99|333.09|19
1644318290000|2022-02-08 11:04:50|336.01|333.11|335.92|333.02|336.02|333.12|335.9|333|13
1644318300000|2022-02-08 11:05:00|335.93|333.03|335.87|332.97|335.94|333.04|335.87|332.97|7
1644318310000|2022-02-08 11:05:10|335.89|332.99|335.9|333|335.93|333.03|335.87|332.97|12
1644318320000|2022-02-08 11:05:20|335.87|332.97|336.01|333.11|336.02|333.12|335.87|332.97|19
1644318330000|2022-02-08 11:05:30|336.02|333.12|336.07|333.17|336.08|333.18|336.01|333.11|26
1644318340000|2022-02-08 11:05:40|336.06|333.16|336.28|333.38|336.28|333.38|336.06|333.16|18
1644318350000|2022-02-08 11:05:50|336.29|333.39|336.17|333.27|336.3|333.4|336.16|333.26|23
1644318360000|2022-02-08 11:06:00|336.16|333.26|336.2|333.3|336.2|333.3|336.16|333.26|15
1644318370000|2022-02-08 11:06:10|336.19|333.29|335.97|333.07|336.19|333.29|335.94|333.04|22
1644318380000|2022-02-08 11:06:20|335.98|333.08|335.8|332.9|335.98|333.08|335.75|332.85|23
1644318390000|2022-02-08 11:06:30|335.75|332.85|335.54|332.64|335.81|332.91|335.49|332.59|19
1644318400000|2022-02-08 11:06:40|335.58|332.68|335.65|332.75|335.65|332.75|335.57|332.67|21
1644318410000|2022-02-08 11:06:50|335.63|332.73|335.7|332.8|335.71|332.81|335.61|332.71|18
1644318420000|2022-02-08 11:07:00|335.69|332.79|335.6|332.7|335.69|332.79|335.59|332.69|10
1644318430000|2022-02-08 11:07:10|335.64|332.74|335.51|332.61|335.64|332.74|335.51|332.61|16
1644318440000|2022-02-08 11:07:20|335.49|332.59|335.34|332.44|335.49|332.59|335.33|332.43|21
1644318450000|2022-02-08 11:07:30|335.35|332.45|335.41|332.51|335.43|332.53|335.34|332.44|22
1644318460000|2022-02-08 11:07:40|335.4|332.5|335.38|332.48|335.41|332.51|335.38|332.48|10
1644318470000|2022-02-08 11:07:50|335.37|332.47|335.37|332.47|335.39|332.49|335.34|332.44|13
1644318480000|2022-02-08 11:08:00|335.36|332.46|335.21|332.31|335.36|332.46|335.21|332.31|13
1644318490000|2022-02-08 11:08:10|335.24|332.34|335.3|332.4|335.3|332.4|335.19|332.29|23
1644318500000|2022-02-08 11:08:20|335.27|332.37|335.32|332.42|335.36|332.46|335.23|332.33|24
1644318510000|2022-02-08 11:08:30|335.3|332.4|335.19|332.29|335.3|332.4|335.19|332.29|14
1644318520000|2022-02-08 11:08:40|335.21|332.31|335.22|332.32|335.24|332.34|335.2|332.3|20
1644318530000|2022-02-08 11:08:50|335.23|332.33|335.12|332.22|335.23|332.33|335.09|332.19|14
1644318540000|2022-02-08 11:09:00|335.11|332.21|335.12|332.22|335.19|332.29|335.1|332.2|22
1644318550000|2022-02-08 11:09:10|335.11|332.21|335|332.1|335.13|332.23|335|332.1|15
1644318560000|2022-02-08 11:09:20|335.01|332.11|334.84|331.94|335.02|332.12|334.81|331.91|22
1644318570000|2022-02-08 11:09:30|334.85|331.95|335.01|332.11|335.08|332.18|334.84|331.94|27
1644318580000|2022-02-08 11:09:40|335|332.1|335.06|332.16|335.07|332.17|334.95|332.05|18
1644318590000|2022-02-08 11:09:50|335.05|332.15|334.99|332.09|335.08|332.18|334.99|332.09|18
1644318600000|2022-02-08 11:10:00|335|332.1|334.91|332.01|335|332.1|334.84|331.94|23
1644318610000|2022-02-08 11:10:10|334.87|331.97|334.97|332.07|334.97|332.07|334.83|331.93|15
1644318620000|2022-02-08 11:10:20|334.96|332.06|334.95|332.05|334.96|332.06|334.94|332.04|13
1644318630000|2022-02-08 11:10:30|334.96|332.06|334.99|332.09|335.01|332.11|334.94|332.04|15
1644318640000|2022-02-08 11:10:40|334.98|332.08|335.03|332.13|335.03|332.13|334.95|332.05|9
1644318650000|2022-02-08 11:10:50|335.04|332.14|335.02|332.12|335.04|332.14|334.97|332.07|15
1644318660000|2022-02-08 11:11:00|335.01|332.11|335.06|332.16|335.09|332.19|335.01|332.11|8
1644318670000|2022-02-08 11:11:10|335.13|332.23|335.03|332.13|335.13|332.23|335.02|332.12|16
1644318680000|2022-02-08 11:11:20|335.04|332.14|335.04|332.14|335.06|332.16|334.94|332.04|19
1644318690000|2022-02-08 11:11:30|335.02|332.12|334.97|332.07|335.02|332.12|334.95|332.05|19
1644318700000|2022-02-08 11:11:40|334.99|332.09|335|332.1|335.02|332.12|334.97|332.07|14
1644318710000|2022-02-08 11:11:50|334.99|332.09|335.03|332.13|335.03|332.13|334.98|332.08|14
1644318720000|2022-02-08 11:12:00|335.02|332.12|335.05|332.15|335.05|332.15|335.01|332.11|11
1644318730000|2022-02-08 11:12:10|335.04|332.14|335.08|332.18|335.19|332.29|334.99|332.09|21
1644318740000|2022-02-08 11:12:20|335.1|332.2|335.08|332.18|335.12|332.22|335.06|332.16|9
1644318750000|2022-02-08 11:12:30|335.09|332.19|335.3|332.4|335.3|332.4|335.08|332.18|27
1644318760000|2022-02-08 11:12:40|335.31|332.41|335.4|332.5|335.42|332.52|335.31|332.41|24
1644318770000|2022-02-08 11:12:50|335.41|332.51|335.37|332.47|335.41|332.51|335.36|332.46|9
1644318780000|2022-02-08 11:13:00|335.36|332.46|335.22|332.32|335.39|332.49|335.19|332.29|23
1644318790000|2022-02-08 11:13:10|335.18|332.28|335.21|332.31|335.25|332.35|335.18|332.28|19
1644318800000|2022-02-08 11:13:20|335.22|332.32|335.24|332.34|335.25|332.35|335.21|332.31|12
1644318810000|2022-02-08 11:13:30|335.25|332.35|335.25|332.35|335.29|332.39|335.24|332.34|10
1644318820000|2022-02-08 11:13:40|335.26|332.36|335.25|332.35|335.27|332.37|335.25|332.35|10
1644318830000|2022-02-08 11:13:50|335.28|332.38|335.23|332.33|335.28|332.38|335.2|332.3|24
1644318840000|2022-02-08 11:14:00|335.21|332.31|335.22|332.32|335.22|332.32|335.1|332.2|20
1644318850000|2022-02-08 11:14:10|335.23|332.33|335|332.1|335.25|332.35|334.98|332.08|21
1644318860000|2022-02-08 11:14:20|334.99|332.09|334.86|331.96|334.99|332.09|334.86|331.96|18
1644318870000|2022-02-08 11:14:30|334.81|331.91|334.81|331.91|334.83|331.93|334.77|331.87|17
1644318880000|2022-02-08 11:14:40|334.82|331.92|334.78|331.88|334.88|331.98|334.78|331.88|26
1644318890000|2022-02-08 11:14:50|334.79|331.89|334.74|331.84|334.82|331.92|334.74|331.84|11
1644318900000|2022-02-08 11:15:00|334.77|331.87|334.83|331.93|334.85|331.95|334.66|331.76|22
1644318910000|2022-02-08 11:15:10|334.82|331.92|334.99|332.09|334.99|332.09|334.82|331.92|15
1644318920000|2022-02-08 11:15:20|334.95|332.05|334.97|332.07|335.08|332.18|334.95|332.05|22
1644318930000|2022-02-08 11:15:30|334.99|332.09|335.1|332.2|335.1|332.2|334.98|332.08|16
1644318940000|2022-02-08 11:15:40|335.09|332.19|335.02|332.12|335.11|332.21|335.02|332.12|13
1644318950000|2022-02-08 11:15:50|335.01|332.11|335.05|332.15|335.07|332.17|335|332.1|17
1644318960000|2022-02-08 11:16:00|335.06|332.16|334.98|332.08|335.06|332.16|334.96|332.06|9
1644318970000|2022-02-08 11:16:10|334.96|332.06|335.02|332.12|335.03|332.13|334.96|332.06|13
1644318980000|2022-02-08 11:16:20|335.03|332.13|335.27|332.37|335.28|332.38|335.02|332.12|12
1644318990000|2022-02-08 11:16:30|335.28|332.38|335.23|332.33|335.33|332.43|335.22|332.32|17
1644319000000|2022-02-08 11:16:40|335.22|332.32|335.24|332.34|335.26|332.36|335.22|332.32|15
1644319010000|2022-02-08 11:16:50|335.21|332.31|335.16|332.26|335.21|332.31|335.11|332.21|18
1644319020000|2022-02-08 11:17:00|335.15|332.25|335.12|332.22|335.2|332.3|335.12|332.22|8
1644319030000|2022-02-08 11:17:10|335.11|332.21|335.12|332.22|335.14|332.24|335.09|332.19|11
1644319040000|2022-02-08 11:17:20|335.14|332.24|335.09|332.19|335.15|332.25|335.09|332.19|18
1644319050000|2022-02-08 11:17:30|335.08|332.18|335.19|332.29|335.19|332.29|335.07|332.17|14
1644319060000|2022-02-08 11:17:40|335.18|332.28|335.16|332.26|335.18|332.28|335.14|332.24|7
1644319070000|2022-02-08 11:17:50|335.1|332.2|335.14|332.24|335.14|332.24|335.1|332.2|13
1644319080000|2022-02-08 11:18:00|335.13|332.23|335.15|332.25|335.15|332.25|335.13|332.23|5
1644319090000|2022-02-08 11:18:10|335.16|332.26|335.34|332.44|335.34|332.44|335.16|332.26|15
1644319100000|2022-02-08 11:18:20|335.35|332.45|335.43|332.53|335.47|332.57|335.34|332.44|9
1644319110000|2022-02-08 11:18:30|335.4|332.5|335.32|332.42|335.4|332.5|335.26|332.36|16
1644319120000|2022-02-08 11:18:40|335.33|332.43|335.38|332.48|335.4|332.5|335.31|332.41|13
1644319130000|2022-02-08 11:18:50|335.37|332.47|335.35|332.45|335.37|332.47|335.34|332.44|7
1644319140000|2022-02-08 11:19:00|335.36|332.46|335.35|332.45|335.39|332.49|335.34|332.44|9
1644319150000|2022-02-08 11:19:10|335.36|332.46|335.4|332.5|335.4|332.5|335.36|332.46|5
1644319160000|2022-02-08 11:19:20|335.41|332.51|335.41|332.51|335.42|332.52|335.41|332.51|3
1644319170000|2022-02-08 11:19:30|335.48|332.58|335.65|332.75|335.65|332.75|335.48|332.58|13
1644319180000|2022-02-08 11:19:40|335.66|332.76|335.86|332.96|335.9|333|335.65|332.75|13
1644319190000|2022-02-08 11:19:50|335.88|332.98|335.78|332.88|335.9|333|335.75|332.85|20
1644319200000|2022-02-08 11:20:00|335.81|332.91|335.78|332.88|335.84|332.94|335.75|332.85|11
1644319210000|2022-02-08 11:20:10|335.79|332.89|335.82|332.92|335.88|332.98|335.78|332.88|9
1644319220000|2022-02-08 11:20:20|335.81|332.91|335.87|332.97|335.88|332.98|335.81|332.91|8
1644319230000|2022-02-08 11:20:30|335.88|332.98|335.84|332.94|335.92|333.02|335.76|332.86|17
1644319240000|2022-02-08 11:20:40|335.83|332.93|335.89|332.99|335.89|332.99|335.83|332.93|6
1644319250000|2022-02-08 11:20:50|335.88|332.98|335.73|332.83|335.9|333|335.71|332.81|22
1644319260000|2022-02-08 11:21:00|335.71|332.81|335.65|332.75|335.76|332.86|335.62|332.72|19
1644319270000|2022-02-08 11:21:10|335.64|332.74|335.6|332.7|335.66|332.76|335.58|332.68|16
1644319280000|2022-02-08 11:21:20|335.59|332.69|335.7|332.8|335.72|332.82|335.58|332.68|15
1644319290000|2022-02-08 11:21:30|335.69|332.79|335.68|332.78|335.7|332.8|335.67|332.77|6
1644319300000|2022-02-08 11:21:40|335.69|332.79|335.74|332.84|335.74|332.84|335.68|332.78|5
1644319310000|2022-02-08 11:21:50|335.75|332.85|335.65|332.75|335.76|332.86|335.64|332.74|18
1644319320000|2022-02-08 11:22:00|335.66|332.76|335.62|332.72|335.66|332.76|335.57|332.67|19
1644319330000|2022-02-08 11:22:10|335.61|332.71|335.55|332.65|335.61|332.71|335.55|332.65|22
1644319340000|2022-02-08 11:22:20|335.56|332.66|335.56|332.66|335.58|332.68|335.55|332.65|13
1644319350000|2022-02-08 11:22:30|335.57|332.67|335.56|332.66|335.57|332.67|335.55|332.65|3
1644319360000|2022-02-08 11:22:40|335.55|332.65|335.54|332.64|335.55|332.65|335.54|332.64|2
1644319370000|2022-02-08 11:22:50|335.53|332.63|335.51|332.61|335.54|332.64|335.51|332.61|7
1644319380000|2022-02-08 11:23:00|335.52|332.62|335.53|332.63|335.53|332.63|335.52|332.62|2
1644319390000|2022-02-08 11:23:10|335.52|332.62|335.56|332.66|335.56|332.66|335.45|332.55|10
1644319400000|2022-02-08 11:23:20|335.57|332.67|335.47|332.57|335.57|332.67|335.46|332.56|16
1644319410000|2022-02-08 11:23:30|335.46|332.56|335.37|332.47|335.47|332.57|335.32|332.42|24
1644319420000|2022-02-08 11:23:40|335.38|332.48|335.37|332.47|335.39|332.49|335.35|332.45|7
1644319430000|2022-02-08 11:23:50|335.36|332.46|335.35|332.45|335.36|332.46|335.33|332.43|8
1644319440000|2022-02-08 11:24:00|335.34|332.44|335.33|332.43|335.34|332.44|335.32|332.42|10
1644319450000|2022-02-08 11:24:10|335.32|332.42|335.1|332.2|335.33|332.43|335.1|332.2|19
1644319460000|2022-02-08 11:24:20|335.08|332.18|334.83|331.93|335.08|332.18|334.83|331.93|22
1644319470000|2022-02-08 11:24:30|334.84|331.94|334.78|331.88|334.9|332|334.74|331.84|31
1644319480000|2022-02-08 11:24:40|334.82|331.92|334.61|331.71|334.87|331.97|334.57|331.67|23
1644319490000|2022-02-08 11:24:50|334.63|331.73|334.42|331.52|334.63|331.73|334.42|331.52|22
1644319500000|2022-02-08 11:25:00|334.38|331.48|334.51|331.61|334.54|331.64|334.35|331.45|26
1644319510000|2022-02-08 11:25:10|334.5|331.6|334.37|331.47|334.51|331.61|334.37|331.47|19
1644319520000|2022-02-08 11:25:20|334.35|331.45|334.49|331.59|334.58|331.68|334.33|331.43|26
1644319530000|2022-02-08 11:25:30|334.51|331.61|334.38|331.48|334.56|331.66|334.38|331.48|29
1644319540000|2022-02-08 11:25:40|334.4|331.5|334.22|331.32|334.45|331.55|334.17|331.27|29
1644319550000|2022-02-08 11:25:50|334.25|331.35|334.09|331.19|334.25|331.35|334.07|331.17|26
1644319560000|2022-02-08 11:26:00|334.08|331.18|334.1|331.2|334.16|331.26|334.04|331.14|20
1644319570000|2022-02-08 11:26:10|334.07|331.17|334.06|331.16|334.08|331.18|334.06|331.16|4
1644319580000|2022-02-08 11:26:20|334.07|331.17|333.95|331.05|334.08|331.18|333.93|331.03|15
1644319590000|2022-02-08 11:26:30|333.96|331.06|333.93|331.03|333.98|331.08|333.86|330.96|19
1644319600000|2022-02-08 11:26:40|333.91|331.01|333.8|330.9|333.92|331.02|333.8|330.9|18
1644319610000|2022-02-08 11:26:50|333.78|330.88|333.79|330.89|333.93|331.03|333.77|330.87|18
1644319620000|2022-02-08 11:27:00|333.78|330.88|333.94|331.04|333.97|331.07|333.78|330.88|21
1644319630000|2022-02-08 11:27:10|333.98|331.08|334.01|331.11|334.05|331.15|333.94|331.04|24
1644319640000|2022-02-08 11:27:20|334.04|331.14|334.09|331.19|334.09|331.19|334.02|331.12|12
1644319650000|2022-02-08 11:27:30|334.08|331.18|334.25|331.35|334.25|331.35|334.03|331.13|15
1644319660000|2022-02-08 11:27:40|334.24|331.34|334.29|331.39|334.29|331.39|334.24|331.34|4
1644319670000|2022-02-08 11:27:50|334.27|331.37|334.65|331.75|334.65|331.75|334.27|331.37|23
1644319680000|2022-02-08 11:28:00|334.66|331.76|334.7|331.8|334.74|331.84|334.66|331.76|18
1644319690000|2022-02-08 11:28:10|334.69|331.79|334.62|331.72|334.69|331.79|334.61|331.71|13
1644319700000|2022-02-08 11:28:20|334.6|331.7|334.45|331.55|334.62|331.72|334.45|331.55|15
1644319710000|2022-02-08 11:28:30|334.44|331.54|334.39|331.49|334.44|331.54|334.38|331.48|15
1644319720000|2022-02-08 11:28:40|334.38|331.48|334.48|331.58|334.51|331.61|334.38|331.48|16
1644319730000|2022-02-08 11:28:50|334.46|331.56|334.41|331.51|334.49|331.59|334.4|331.5|18
1644319740000|2022-02-08 11:29:00|334.4|331.5|334.52|331.62|334.54|331.64|334.4|331.5|18
1644319750000|2022-02-08 11:29:10|334.53|331.63|334.53|331.63|334.55|331.65|334.51|331.61|17
1644319760000|2022-02-08 11:29:20|334.52|331.62|334.52|331.62|334.53|331.63|334.51|331.61|13
1644319770000|2022-02-08 11:29:30|334.53|331.63|334.55|331.65|334.58|331.68|334.52|331.62|16
1644319780000|2022-02-08 11:29:40|334.56|331.66|334.53|331.63|334.58|331.68|334.52|331.62|14
1644319790000|2022-02-08 11:29:50|334.52|331.62|334.62|331.72|334.62|331.72|334.48|331.58|19
1644319800000|2022-02-08 11:30:00|334.63|331.73|334.87|331.97|334.87|331.97|334.62|331.72|15
1644319810000|2022-02-08 11:30:10|334.89|331.99|335.08|332.18|335.09|332.19|334.88|331.98|10
1644319820000|2022-02-08 11:30:20|335.07|332.17|335.1|332.2|335.1|332.2|335.07|332.17|5
1644319830000|2022-02-08 11:30:30|335.11|332.21|335.32|332.42|335.41|332.51|335.1|332.2|26
1644319840000|2022-02-08 11:30:40|335.33|332.43|335.15|332.25|335.34|332.44|335.15|332.25|16
1644319850000|2022-02-08 11:30:50|335.14|332.24|335.09|332.19|335.16|332.26|335.08|332.18|22
1644319860000|2022-02-08 11:31:00|335.08|332.18|335.22|332.32|335.26|332.36|335.08|332.18|19
1644319870000|2022-02-08 11:31:10|335.21|332.31|335.19|332.29|335.25|332.35|335.18|332.28|15
1644319880000|2022-02-08 11:31:20|335.14|332.24|334.97|332.07|335.14|332.24|334.97|332.07|13
1644319890000|2022-02-08 11:31:30|334.95|332.05|334.93|332.03|334.99|332.09|334.93|332.03|11
1644319900000|2022-02-08 11:31:40|334.94|332.04|335.03|332.13|335.05|332.15|334.93|332.03|14
1644319910000|2022-02-08 11:31:50|335.04|332.14|335.1|332.2|335.1|332.2|335.01|332.11|20
1644319920000|2022-02-08 11:32:00|335.13|332.23|335.17|332.27|335.22|332.32|335.13|332.23|11
1644319930000|2022-02-08 11:32:10|335.19|332.29|335.19|332.29|335.19|332.29|335.17|332.27|6
1644319940000|2022-02-08 11:32:20|335.18|332.28|335.28|332.38|335.34|332.44|335.17|332.27|19
1644319950000|2022-02-08 11:32:30|335.29|332.39|335.24|332.34|335.29|332.39|335.24|332.34|13
1644319960000|2022-02-08 11:32:40|335.2|332.3|335.21|332.31|335.22|332.32|335.19|332.29|13
1644319970000|2022-02-08 11:32:50|335.07|332.17|335.02|332.12|335.07|332.17|335.02|332.12|8
1644319980000|2022-02-08 11:33:00|334.98|332.08|334.95|332.05|334.98|332.08|334.95|332.05|8
1644319990000|2022-02-08 11:33:10|334.94|332.04|334.94|332.04|334.95|332.05|334.94|332.04|3
1644320000000|2022-02-08 11:33:20|334.93|332.03|334.93|332.03|334.93|332.03|334.91|332.01|5
1644320010000|2022-02-08 11:33:30|334.94|332.04|335.09|332.19|335.09|332.19|334.94|332.04|10
1644320020000|2022-02-08 11:33:40|335.1|332.2|335.3|332.4|335.31|332.41|335.1|332.2|19
1644320030000|2022-02-08 11:33:50|335.31|332.41|335.32|332.42|335.32|332.42|335.3|332.4|13
1644320040000|2022-02-08 11:34:00|335.31|332.41|335.31|332.41|335.31|332.41|335.3|332.4|5
1644320050000|2022-02-08 11:34:10|335.3|332.4|335.3|332.4|335.32|332.42|335.3|332.4|6
1644320060000|2022-02-08 11:34:20|335.32|332.42|335.3|332.4|335.32|332.42|335.3|332.4|10
1644320070000|2022-02-08 11:34:30|335.29|332.39|335.14|332.24|335.29|332.39|335.13|332.23|19
1644320080000|2022-02-08 11:34:40|335.13|332.23|335.1|332.2|335.13|332.23|335.1|332.2|2
1644320090000|2022-02-08 11:34:50|335.11|332.21|335.2|332.3|335.23|332.33|335.11|332.21|16
1644320100000|2022-02-08 11:35:00|335.19|332.29|335.16|332.26|335.21|332.31|335.16|332.26|18
1644320110000|2022-02-08 11:35:10|335.17|332.27|335.16|332.26|335.17|332.27|335.16|332.26|8
1644320120000|2022-02-08 11:35:20|335.17|332.27|335.22|332.32|335.22|332.32|335.17|332.27|6
1644320130000|2022-02-08 11:35:30|335.17|332.27|334.93|332.03|335.17|332.27|334.93|332.03|14
1644320140000|2022-02-08 11:35:40|334.94|332.04|334.96|332.06|334.96|332.06|334.94|332.04|5
1644320150000|2022-02-08 11:35:50|335|332.1|335|332.1|335|332.1|334.98|332.08|7
1644320160000|2022-02-08 11:36:00|335.01|332.11|334.99|332.09|335.01|332.11|334.89|331.99|5
1644320170000|2022-02-08 11:36:10|335.01|332.11|334.97|332.07|335.02|332.12|334.97|332.07|7
1644320180000|2022-02-08 11:36:20|335.05|332.15|335.04|332.14|335.05|332.15|334.99|332.09|13
1644320190000|2022-02-08 11:36:30|335.09|332.19|335.16|332.26|335.22|332.32|335.09|332.19|11
1644320200000|2022-02-08 11:36:40|335.18|332.28|335.17|332.27|335.18|332.28|335.14|332.24|4
1644320210000|2022-02-08 11:36:50|335.18|332.28|335.17|332.27|335.18|332.28|335.16|332.26|4
1644320220000|2022-02-08 11:37:00|335.16|332.26|335.16|332.26|335.17|332.27|335.15|332.25|13
1644320230000|2022-02-08 11:37:10|335.15|332.25|334.84|331.94|335.16|332.26|334.8|331.9|28
1644320240000|2022-02-08 11:37:20|334.82|331.92|334.81|331.91|334.86|331.96|334.81|331.91|19
1644320250000|2022-02-08 11:37:30|334.82|331.92|334.75|331.85|334.84|331.94|334.73|331.83|27
1644320260000|2022-02-08 11:37:40|334.76|331.86|334.7|331.8|334.81|331.91|334.7|331.8|21
1644320270000|2022-02-08 11:37:50|334.69|331.79|334.64|331.74|334.76|331.86|334.64|331.74|22
1644320280000|2022-02-08 11:38:00|334.63|331.73|334.48|331.58|334.65|331.75|334.48|331.58|20
1644320290000|2022-02-08 11:38:10|334.47|331.57|334.25|331.35|334.51|331.61|334.18|331.28|31
1644320300000|2022-02-08 11:38:20|334.23|331.33|334|331.1|334.27|331.37|334|331.1|24
1644320310000|2022-02-08 11:38:30|333.96|331.06|333.81|330.91|334|331.1|333.81|330.91|27
1644320320000|2022-02-08 11:38:40|333.85|330.95|333.85|330.95|333.99|331.09|333.8|330.9|26
1644320330000|2022-02-08 11:38:50|333.86|330.96|333.84|330.94|333.88|330.98|333.77|330.87|25
1644320340000|2022-02-08 11:39:00|333.85|330.95|333.84|330.94|333.91|331.01|333.84|330.94|14
1644320350000|2022-02-08 11:39:10|333.85|330.95|333.91|331.01|333.91|331.01|333.85|330.95|5
1644320360000|2022-02-08 11:39:20|333.95|331.05|334.13|331.23|334.13|331.23|333.95|331.05|11
1644320370000|2022-02-08 11:39:30|334.12|331.22|334.12|331.22|334.15|331.25|334.1|331.2|9
1644320380000|2022-02-08 11:39:40|334.13|331.23|334.12|331.22|334.13|331.23|334.12|331.22|4
1644320390000|2022-02-08 11:39:50|334.13|331.23|334.12|331.22|334.15|331.25|334.11|331.21|6
1644320400000|2022-02-08 11:40:00|334.14|331.24|334.32|331.42|334.37|331.47|334.11|331.21|20
1644320410000|2022-02-08 11:40:10|334.33|331.43|334.76|331.86|334.82|331.92|334.33|331.43|26
1644320420000|2022-02-08 11:40:20|334.75|331.85|334.65|331.75|334.76|331.86|334.65|331.75|12
1644320430000|2022-02-08 11:40:30|334.64|331.74|334.73|331.83|334.74|331.84|334.64|331.74|16
1644320440000|2022-02-08 11:40:40|334.74|331.84|334.76|331.86|334.77|331.87|334.72|331.82|9
1644320450000|2022-02-08 11:40:50|334.78|331.88|334.8|331.9|334.88|331.98|334.77|331.87|17
1644320460000|2022-02-08 11:41:00|334.82|331.92|334.91|332.01|334.98|332.08|334.78|331.88|20
1644320470000|2022-02-08 11:41:10|334.92|332.02|334.8|331.9|334.92|332.02|334.8|331.9|16
1644320480000|2022-02-08 11:41:20|334.81|331.91|334.76|331.86|334.84|331.94|334.75|331.85|13
1644320490000|2022-02-08 11:41:30|334.78|331.88|334.98|332.08|334.98|332.08|334.78|331.88|11
1644320500000|2022-02-08 11:41:40|334.99|332.09|335|332.1|335.01|332.11|334.96|332.06|8
1644320520000|2022-02-08 11:42:00|334.99|332.09|335|332.1|335.01|332.11|334.95|332.05|18
1644320530000|2022-02-08 11:42:10|334.98|332.08|334.99|332.09|334.99|332.09|334.97|332.07|7
1644320540000|2022-02-08 11:42:20|334.98|332.08|334.75|331.85|334.98|332.08|334.7|331.8|24
1644320550000|2022-02-08 11:42:30|334.71|331.81|334.64|331.74|334.77|331.87|334.63|331.73|21
1644320560000|2022-02-08 11:42:40|334.63|331.73|334.67|331.77|334.69|331.79|334.63|331.73|17
1644320570000|2022-02-08 11:42:50|334.68|331.78|334.64|331.74|334.68|331.78|334.62|331.72|9
1644320580000|2022-02-08 11:43:00|334.65|331.75|334.78|331.88|334.78|331.88|334.65|331.75|11
1644320590000|2022-02-08 11:43:10|334.74|331.84|334.71|331.81|334.74|331.84|334.67|331.77|9
1644320600000|2022-02-08 11:43:20|334.76|331.86|334.77|331.87|334.79|331.89|334.7|331.8|12
1644320610000|2022-02-08 11:43:30|334.78|331.88|334.91|332.01|334.91|332.01|334.78|331.88|9
1644320620000|2022-02-08 11:43:40|334.92|332.02|334.86|331.96|334.96|332.06|334.86|331.96|13
1644320630000|2022-02-08 11:43:50|334.87|331.97|334.92|332.02|334.93|332.03|334.86|331.96|12
1644320640000|2022-02-08 11:44:00|334.91|332.01|334.89|331.99|334.91|332.01|334.89|331.99|5
1644320650000|2022-02-08 11:44:10|334.9|332|334.93|332.03|334.94|332.04|334.9|332|7
1644320660000|2022-02-08 11:44:20|334.94|332.04|334.97|332.07|334.97|332.07|334.94|332.04|4
1644320670000|2022-02-08 11:44:30|334.98|332.08|334.99|332.09|335.02|332.12|334.97|332.07|16
1644320680000|2022-02-08 11:44:40|334.98|332.08|334.93|332.03|335.02|332.12|334.92|332.02|13
1644320690000|2022-02-08 11:44:50|334.94|332.04|334.75|331.85|334.95|332.05|334.75|331.85|16
1644320700000|2022-02-08 11:45:00|334.74|331.84|334.57|331.67|334.74|331.84|334.57|331.67|18
1644320710000|2022-02-08 11:45:10|334.56|331.66|334.33|331.43|334.56|331.66|334.3|331.4|25
1644320720000|2022-02-08 11:45:20|334.31|331.41|334.29|331.39|334.36|331.46|334.23|331.33|15
1644320730000|2022-02-08 11:45:30|334.3|331.4|334.1|331.2|334.43|331.53|334.1|331.2|32
1644320740000|2022-02-08 11:45:40|334.09|331.19|334.12|331.22|334.19|331.29|334.09|331.19|24
1644320750000|2022-02-08 11:45:50|334.11|331.21|334.05|331.15|334.14|331.24|334.05|331.15|14
1644320760000|2022-02-08 11:46:00|334.02|331.12|333.9|331|334.02|331.12|333.87|330.97|19
1644320770000|2022-02-08 11:46:10|333.89|330.99|334.07|331.17|334.11|331.21|333.89|330.99|18
1644320780000|2022-02-08 11:46:20|334.06|331.16|334.17|331.27|334.17|331.27|334.06|331.16|10
1644320790000|2022-02-08 11:46:30|334.18|331.28|334.32|331.42|334.34|331.44|334.18|331.28|21
1644320800000|2022-02-08 11:46:40|334.33|331.43|334.16|331.26|334.33|331.43|334.15|331.25|22
1644320810000|2022-02-08 11:46:50|334.15|331.25|334.2|331.3|334.24|331.34|334.15|331.25|20
1644320820000|2022-02-08 11:47:00|334.26|331.36|334.29|331.39|334.46|331.56|334.24|331.34|27
1644320830000|2022-02-08 11:47:10|334.31|331.41|334.33|331.43|334.36|331.46|334.31|331.41|11
1644320840000|2022-02-08 11:47:20|334.34|331.44|334.41|331.51|334.42|331.52|334.32|331.42|13
1644320850000|2022-02-08 11:47:30|334.42|331.52|334.51|331.61|334.51|331.61|334.42|331.52|5
1644320860000|2022-02-08 11:47:40|334.52|331.62|334.54|331.64|334.57|331.67|334.52|331.62|21
1644320870000|2022-02-08 11:47:50|334.55|331.65|334.49|331.59|334.55|331.65|334.41|331.51|19
1644320880000|2022-02-08 11:48:00|334.51|331.61|334.57|331.67|334.57|331.67|334.51|331.61|4
1644320890000|2022-02-08 11:48:10|334.58|331.68|334.61|331.71|334.61|331.71|334.58|331.68|11
1644320900000|2022-02-08 11:48:20|334.6|331.7|334.77|331.87|334.81|331.91|334.6|331.7|18
1644320910000|2022-02-08 11:48:30|334.78|331.88|334.92|332.02|334.95|332.05|334.77|331.87|16
1644320920000|2022-02-08 11:48:40|334.93|332.03|334.99|332.09|334.99|332.09|334.92|332.02|14
1644320930000|2022-02-08 11:48:50|335.02|332.12|334.99|332.09|335.08|332.18|334.96|332.06|19
1644320940000|2022-02-08 11:49:00|334.97|332.07|334.94|332.04|334.99|332.09|334.93|332.03|19
1644320950000|2022-02-08 11:49:10|334.95|332.05|334.88|331.98|334.96|332.06|334.87|331.97|20
1644320960000|2022-02-08 11:49:20|334.9|332|335.02|332.12|335.09|332.19|334.79|331.89|29
1644320970000|2022-02-08 11:49:30|335.01|332.11|335.12|332.22|335.12|332.22|335.01|332.11|17
1644320980000|2022-02-08 11:49:40|335.13|332.23|335.15|332.25|335.16|332.26|335.13|332.23|7
1644320990000|2022-02-08 11:49:50|335.14|332.24|335.15|332.25|335.16|332.26|335.14|332.24|10
1644321000000|2022-02-08 11:50:00|335.16|332.26|335.2|332.3|335.2|332.3|335.15|332.25|17
1644321010000|2022-02-08 11:50:10|335.23|332.33|335.27|332.37|335.27|332.37|335.23|332.33|7
1644321020000|2022-02-08 11:50:20|335.28|332.38|335.21|332.31|335.28|332.38|335.21|332.31|16
1644321030000|2022-02-08 11:50:30|335.2|332.3|335.32|332.42|335.33|332.43|335.2|332.3|15
1644321040000|2022-02-08 11:50:40|335.31|332.41|335.3|332.4|335.33|332.43|335.28|332.38|15
1644321050000|2022-02-08 11:50:50|335.29|332.39|335.26|332.36|335.29|332.39|335.24|332.34|11
1644321060000|2022-02-08 11:51:00|335.25|332.35|335.25|332.35|335.28|332.38|335.23|332.33|11
1644321070000|2022-02-08 11:51:10|335.26|332.36|335.27|332.37|335.28|332.38|335.25|332.35|10
1644321080000|2022-02-08 11:51:20|335.25|332.35|335.25|332.35|335.28|332.38|335.25|332.35|8
1644321090000|2022-02-08 11:51:30|335.24|332.34|335.02|332.12|335.26|332.36|335.01|332.11|23
1644321100000|2022-02-08 11:51:40|335.01|332.11|334.98|332.08|335.01|332.11|334.98|332.08|6
1644321110000|2022-02-08 11:51:50|335.01|332.11|335.13|332.23|335.13|332.23|334.94|332.04|17
1644321120000|2022-02-08 11:52:00|335.14|332.24|335.07|332.17|335.14|332.24|335.03|332.13|22
1644321130000|2022-02-08 11:52:10|335.06|332.16|334.91|332.01|335.06|332.16|334.9|332|27
1644321140000|2022-02-08 11:52:20|334.89|331.99|334.86|331.96|334.93|332.03|334.86|331.96|23
1644321150000|2022-02-08 11:52:30|334.88|331.98|334.81|331.91|334.9|332|334.81|331.91|19
1644321160000|2022-02-08 11:52:40|334.82|331.92|334.83|331.93|334.85|331.95|334.82|331.92|7
1644321170000|2022-02-08 11:52:50|334.82|331.92|334.75|331.85|334.83|331.93|334.74|331.84|9
1644321180000|2022-02-08 11:53:00|334.76|331.86|334.87|331.97|334.87|331.97|334.74|331.84|18
1644321190000|2022-02-08 11:53:10|334.88|331.98|335.07|332.17|335.11|332.21|334.87|331.97|28
1644321200000|2022-02-08 11:53:20|335.09|332.19|334.96|332.06|335.09|332.19|334.95|332.05|16
1644321210000|2022-02-08 11:53:30|334.97|332.07|334.91|332.01|334.98|332.08|334.88|331.98|22
1644321220000|2022-02-08 11:53:40|334.92|332.02|334.87|331.97|335|332.1|334.87|331.97|20
1644321230000|2022-02-08 11:53:50|334.9|332|334.75|331.85|334.92|332.02|334.74|331.84|21
1644321240000|2022-02-08 11:54:00|334.74|331.84|334.75|331.85|334.76|331.86|334.73|331.83|11
1644321250000|2022-02-08 11:54:10|334.74|331.84|334.71|331.81|334.76|331.86|334.71|331.81|8
1644321260000|2022-02-08 11:54:20|334.69|331.79|334.8|331.9|334.83|331.93|334.68|331.78|20
1644321270000|2022-02-08 11:54:30|334.83|331.93|334.76|331.86|334.84|331.94|334.75|331.85|16
1644321280000|2022-02-08 11:54:40|334.77|331.87|334.8|331.9|334.81|331.91|334.76|331.86|9
1644321290000|2022-02-08 11:54:50|334.83|331.93|335.21|332.31|335.22|332.32|334.83|331.93|19
1644321300000|2022-02-08 11:55:00|335.2|332.3|335.14|332.24|335.28|332.38|335.14|332.24|18
1644321310000|2022-02-08 11:55:10|335.15|332.25|335.24|332.34|335.25|332.35|335.15|332.25|18
1644321320000|2022-02-08 11:55:20|335.2|332.3|335.14|332.24|335.2|332.3|335.13|332.23|22
1644321330000|2022-02-08 11:55:30|335.13|332.23|335.28|332.38|335.29|332.39|335.13|332.23|13
1644321340000|2022-02-08 11:55:40|335.29|332.39|335.27|332.37|335.29|332.39|335.27|332.37|5
1644321350000|2022-02-08 11:55:50|335.3|332.4|335.58|332.68|335.58|332.68|335.29|332.39|13
1644321360000|2022-02-08 11:56:00|335.59|332.69|335.43|332.53|335.59|332.69|335.41|332.51|15
1644321370000|2022-02-08 11:56:10|335.45|332.55|335.42|332.52|335.51|332.61|335.41|332.51|17
1644321380000|2022-02-08 11:56:20|335.43|332.53|335.65|332.75|335.71|332.81|335.42|332.52|16
1644321390000|2022-02-08 11:56:30|335.64|332.74|335.66|332.76|335.69|332.79|335.62|332.72|11
1644321400000|2022-02-08 11:56:40|335.65|332.75|335.65|332.75|335.66|332.76|335.61|332.71|11
1644321410000|2022-02-08 11:56:50|335.63|332.73|335.48|332.58|335.63|332.73|335.48|332.58|18
1644321420000|2022-02-08 11:57:00|335.49|332.59|335.62|332.72|335.65|332.75|335.47|332.57|20
1644321430000|2022-02-08 11:57:10|335.65|332.75|335.6|332.7|335.65|332.75|335.6|332.7|14
1644321440000|2022-02-08 11:57:20|335.61|332.71|335.62|332.72|335.68|332.78|335.59|332.69|21
1644321450000|2022-02-08 11:57:30|335.61|332.71|335.64|332.74|335.65|332.75|335.61|332.71|9
1644321460000|2022-02-08 11:57:40|335.63|332.73|335.63|332.73|335.64|332.74|335.62|332.72|6
1644321470000|2022-02-08 11:57:50|335.64|332.74|335.73|332.83|335.83|332.93|335.63|332.73|24
1644321480000|2022-02-08 11:58:00|335.68|332.78|335.71|332.81|335.73|332.83|335.66|332.76|19
1644321490000|2022-02-08 11:58:10|335.7|332.8|335.69|332.79|335.7|332.8|335.66|332.76|16
1644321500000|2022-02-08 11:58:20|335.71|332.81|335.73|332.83|335.74|332.84|335.7|332.8|10
1644321510000|2022-02-08 11:58:30|335.72|332.82|335.7|332.8|335.74|332.84|335.66|332.76|17
1644321520000|2022-02-08 11:58:40|335.69|332.79|335.56|332.66|335.69|332.79|335.5|332.6|25
1644321530000|2022-02-08 11:58:50|335.57|332.67|335.58|332.68|335.6|332.7|335.56|332.66|12
1644321540000|2022-02-08 11:59:00|335.57|332.67|335.62|332.72|335.62|332.72|335.51|332.61|15
1644321550000|2022-02-08 11:59:10|335.63|332.73|335.64|332.74|335.64|332.74|335.63|332.73|4
1644321560000|2022-02-08 11:59:20|335.62|332.72|335.58|332.68|335.64|332.74|335.57|332.67|17
1644321570000|2022-02-08 11:59:30|335.55|332.65|335.58|332.68|335.58|332.68|335.48|332.58|26
1644321580000|2022-02-08 11:59:40|335.59|332.69|335.54|332.64|335.59|332.69|335.53|332.63|10
1644321590000|2022-02-08 11:59:50|335.55|332.65|335.53|332.63|335.66|332.76|335.53|332.63|14
1644321600000|2022-02-08 12:00:00|335.51|332.61|335.28|332.38|335.51|332.61|335.28|332.38|29
1644321610000|2022-02-08 12:00:10|335.27|332.37|335.08|332.18|335.32|332.42|335.08|332.18|26
1644321620000|2022-02-08 12:00:20|335.1|332.2|335.15|332.25|335.17|332.27|335.1|332.2|18
1644321630000|2022-02-08 12:00:30|335.16|332.26|335.29|332.39|335.32|332.42|335.14|332.24|23
1644321640000|2022-02-08 12:00:40|335.32|332.42|335.34|332.44|335.38|332.48|335.26|332.36|25
1644321650000|2022-02-08 12:00:50|335.29|332.39|334.5|331.6|335.29|332.39|334.5|331.6|36
1644321660000|2022-02-08 12:01:00|334.45|331.55|334.34|331.44|334.48|331.58|334.31|331.41|30
1644321670000|2022-02-08 12:01:10|334.33|331.43|334.09|331.19|334.33|331.43|334.02|331.12|25
1644321680000|2022-02-08 12:01:20|334.18|331.28|334.2|331.3|334.27|331.37|334.17|331.27|18
1644321690000|2022-02-08 12:01:30|334.25|331.35|334.14|331.24|334.25|331.35|334.14|331.24|17
1644321700000|2022-02-08 12:01:40|334.13|331.23|333.94|331.04|334.13|331.23|333.93|331.03|12
1644321710000|2022-02-08 12:01:50|333.92|331.02|333.98|331.08|333.98|331.08|333.92|331.02|11
1644321720000|2022-02-08 12:02:00|334.05|331.15|334.02|331.12|334.06|331.16|333.99|331.09|15
1644321730000|2022-02-08 12:02:10|334.01|331.11|334.01|331.11|334.03|331.13|333.99|331.09|23
1644321740000|2022-02-08 12:02:20|334.03|331.13|334|331.1|334.03|331.13|333.99|331.09|13
1644321750000|2022-02-08 12:02:30|334.03|331.13|334.07|331.17|334.14|331.24|334.03|331.13|23
1644321760000|2022-02-08 12:02:40|334.12|331.22|334.26|331.36|334.27|331.37|334.07|331.17|23
1644321770000|2022-02-08 12:02:50|334.23|331.33|334.19|331.29|334.23|331.33|334.16|331.26|20
1644321780000|2022-02-08 12:03:00|334.18|331.28|334.18|331.28|334.2|331.3|334.17|331.27|17
1644321790000|2022-02-08 12:03:10|334.17|331.27|334.03|331.13|334.21|331.31|333.99|331.09|25
1644321800000|2022-02-08 12:03:20|334|331.1|333.88|330.98|334|331.1|333.88|330.98|14
1644321810000|2022-02-08 12:03:30|333.86|330.96|333.85|330.95|333.88|330.98|333.84|330.94|14
1644321820000|2022-02-08 12:03:40|333.86|330.96|333.85|330.95|333.87|330.97|333.85|330.95|4
1644321830000|2022-02-08 12:03:50|333.86|330.96|333.98|331.08|334.02|331.12|333.85|330.95|23
1644321840000|2022-02-08 12:04:00|333.97|331.07|333.89|330.99|333.97|331.07|333.86|330.96|15
1644321850000|2022-02-08 12:04:10|333.91|331.01|333.91|331.01|333.93|331.03|333.89|330.99|13
1644321860000|2022-02-08 12:04:20|333.9|331|333.87|330.97|333.91|331.01|333.87|330.97|8
1644321870000|2022-02-08 12:04:30|333.86|330.96|333.85|330.95|333.87|330.97|333.85|330.95|9
1644321880000|2022-02-08 12:04:40|333.8|330.9|333.78|330.88|333.8|330.9|333.74|330.84|20
1644321890000|2022-02-08 12:04:50|333.8|330.9|333.91|331.01|333.95|331.05|333.77|330.87|23
1644321900000|2022-02-08 12:05:00|333.92|331.02|333.9|331|333.92|331.02|333.9|331|13
1644321910000|2022-02-08 12:05:10|333.91|331.01|334.06|331.16|334.06|331.16|333.9|331|13
1644321920000|2022-02-08 12:05:20|334.07|331.17|334.11|331.21|334.11|331.21|334.07|331.17|11
1644321930000|2022-02-08 12:05:30|334.07|331.17|334.08|331.18|334.1|331.2|334.06|331.16|12
1644321940000|2022-02-08 12:05:40|334.09|331.19|333.95|331.05|334.09|331.19|333.87|330.97|19
1644321950000|2022-02-08 12:05:50|333.9|331|333.89|330.99|333.91|331.01|333.89|330.99|6
1644321960000|2022-02-08 12:06:00|333.91|331.01|334.07|331.17|334.08|331.18|333.87|330.97|21
1644321970000|2022-02-08 12:06:10|334.16|331.26|334.32|331.42|334.38|331.48|334.15|331.25|23
1644321980000|2022-02-08 12:06:20|334.31|331.41|334.24|331.34|334.31|331.41|334.23|331.33|17
1644321990000|2022-02-08 12:06:30|334.23|331.33|334.28|331.38|334.29|331.39|334.23|331.33|8
1644322000000|2022-02-08 12:06:40|334.27|331.37|334.27|331.37|334.27|331.37|334.26|331.36|3
1644322010000|2022-02-08 12:06:50|334.21|331.31|334.02|331.12|334.23|331.33|334|331.1|29
1644322020000|2022-02-08 12:07:00|334.03|331.13|334.05|331.15|334.1|331.2|333.98|331.08|26
1644322030000|2022-02-08 12:07:10|334.03|331.13|334.13|331.23|334.18|331.28|334.03|331.13|16
1644322040000|2022-02-08 12:07:20|334.12|331.22|334.07|331.17|334.16|331.26|334.07|331.17|7
1644322070000|2022-02-08 12:07:50|334.15|331.25|334.07|331.17|334.15|331.25|334.07|331.17|11
1644322080000|2022-02-08 12:08:00|334.09|331.19|333.96|331.06|334.15|331.25|333.93|331.03|19
1644322090000|2022-02-08 12:08:10|333.97|331.07|333.88|330.98|333.97|331.07|333.87|330.97|20
1644322100000|2022-02-08 12:08:20|333.87|330.97|333.87|330.97|333.87|330.97|333.87|330.97|1
1644322110000|2022-02-08 12:08:30|333.88|330.98|333.86|330.96|333.88|330.98|333.86|330.96|3
1644322120000|2022-02-08 12:08:40|333.85|330.95|333.84|330.94|333.86|330.96|333.83|330.93|9
1644322130000|2022-02-08 12:08:50|333.83|330.93|333.6|330.7|333.83|330.93|333.57|330.67|27
1644322140000|2022-02-08 12:09:00|333.59|330.69|333.58|330.68|333.6|330.7|333.55|330.65|20
1644322150000|2022-02-08 12:09:10|333.57|330.67|333.6|330.7|333.6|330.7|333.55|330.65|15
1644322160000|2022-02-08 12:09:20|333.57|330.67|333.37|330.47|333.57|330.67|333.32|330.42|21
1644322170000|2022-02-08 12:09:30|333.36|330.46|333.44|330.54|333.44|330.54|333.35|330.45|16
1644322180000|2022-02-08 12:09:40|333.43|330.53|333.49|330.59|333.55|330.65|333.41|330.51|17
1644322190000|2022-02-08 12:09:50|333.55|330.65|333.4|330.5|333.55|330.65|333.4|330.5|18
1644322200000|2022-02-08 12:10:00|333.39|330.49|333.38|330.48|333.42|330.52|333.37|330.47|12
1644322210000|2022-02-08 12:10:10|333.39|330.49|333.35|330.45|333.39|330.49|333.35|330.45|11
1644322220000|2022-02-08 12:10:20|333.36|330.46|333.32|330.42|333.39|330.49|333.29|330.39|18
1644322230000|2022-02-08 12:10:30|333.34|330.44|333.39|330.49|333.51|330.61|333.33|330.43|27
1644322240000|2022-02-08 12:10:40|333.42|330.52|333.44|330.54|333.46|330.56|333.42|330.52|13
1644322250000|2022-02-08 12:10:50|333.45|330.55|333.44|330.54|333.46|330.56|333.43|330.53|7
1644322260000|2022-02-08 12:11:00|333.45|330.55|333.5|330.6|333.5|330.6|333.45|330.55|5
1644322270000|2022-02-08 12:11:10|333.51|330.61|333.73|330.83|333.85|330.95|333.51|330.61|17
1644322280000|2022-02-08 12:11:20|333.72|330.82|333.73|330.83|333.84|330.94|333.71|330.81|11
1644322290000|2022-02-08 12:11:30|333.72|330.82|333.72|330.82|333.72|330.82|333.71|330.81|7
1644322300000|2022-02-08 12:11:40|333.75|330.85|333.75|330.85|333.81|330.91|333.72|330.82|9
1644322310000|2022-02-08 12:11:50|333.82|330.92|333.83|330.93|333.85|330.95|333.78|330.88|14
1644322320000|2022-02-08 12:12:00|333.82|330.92|333.78|330.88|333.82|330.92|333.78|330.88|4
1644322330000|2022-02-08 12:12:10|333.79|330.89|333.79|330.89|333.81|330.91|333.77|330.87|9
1644322340000|2022-02-08 12:12:20|333.81|330.91|333.83|330.93|333.83|330.93|333.81|330.91|8
1644322350000|2022-02-08 12:12:30|333.82|330.92|333.88|330.98|333.89|330.99|333.82|330.92|14
1644322360000|2022-02-08 12:12:40|333.86|330.96|333.96|331.06|333.96|331.06|333.77|330.87|16
1644322370000|2022-02-08 12:12:50|333.98|331.08|333.88|330.98|334.01|331.11|333.77|330.87|12
1644322380000|2022-02-08 12:13:00|333.87|330.97|333.82|330.92|333.87|330.97|333.79|330.89|17
1644322390000|2022-02-08 12:13:10|333.91|331.01|334.23|331.33|334.23|331.33|333.87|330.97|18
1644322400000|2022-02-08 12:13:20|334.22|331.32|334.37|331.47|334.37|331.47|334.22|331.32|9
1644322410000|2022-02-08 12:13:30|334.35|331.45|334.23|331.33|334.35|331.45|334.13|331.23|17
1644322420000|2022-02-08 12:13:40|334.22|331.32|334.22|331.32|334.26|331.36|334.22|331.32|9
1644322430000|2022-02-08 12:13:50|334.2|331.3|334.25|331.35|334.26|331.36|334.08|331.18|15
1644322440000|2022-02-08 12:14:00|334.22|331.32|334.25|331.35|334.26|331.36|334.22|331.32|5
1644322450000|2022-02-08 12:14:10|334.21|331.31|334.25|331.35|334.26|331.36|334.21|331.31|8
1644322460000|2022-02-08 12:14:20|334.22|331.32|334.35|331.45|334.35|331.45|334.22|331.32|11
1644322470000|2022-02-08 12:14:30|334.39|331.49|334.43|331.53|334.43|331.53|334.38|331.48|12
1644322480000|2022-02-08 12:14:40|334.47|331.57|334.37|331.47|334.47|331.57|334.35|331.45|12
1644322490000|2022-02-08 12:14:50|334.35|331.45|334.25|331.35|334.35|331.45|334.19|331.29|17
1644322500000|2022-02-08 12:15:00|334.22|331.32|334.21|331.31|334.25|331.35|334.16|331.26|12
1644322510000|2022-02-08 12:15:10|334.19|331.29|334.05|331.15|334.19|331.29|334.04|331.14|16
1644322520000|2022-02-08 12:15:20|334.04|331.14|334.04|331.14|334.09|331.19|334.04|331.14|7
1644322540000|2022-02-08 12:15:40|334.03|331.13|333.79|330.89|334.03|331.13|333.79|330.89|21
1644322550000|2022-02-08 12:15:50|333.8|330.9|333.83|330.93|333.84|330.94|333.79|330.89|10
1644322560000|2022-02-08 12:16:00|333.82|330.92|333.71|330.81|333.82|330.92|333.71|330.81|10
1644322570000|2022-02-08 12:16:10|333.66|330.76|333.64|330.74|333.67|330.77|333.57|330.67|12
1644322580000|2022-02-08 12:16:20|333.61|330.71|333.28|330.38|333.61|330.71|333.28|330.38|20
1644322590000|2022-02-08 12:16:30|333.27|330.37|333.09|330.19|333.28|330.38|333.09|330.19|24
1644322600000|2022-02-08 12:16:40|333.17|330.27|332.88|329.98|333.17|330.27|332.88|329.98|21
1644322610000|2022-02-08 12:16:50|332.83|329.93|332.79|329.89|332.85|329.95|332.62|329.72|29
1644322620000|2022-02-08 12:17:00|332.81|329.91|332.84|329.94|332.93|330.03|332.75|329.85|25
1644322630000|2022-02-08 12:17:10|332.83|329.93|332.94|330.04|332.98|330.08|332.83|329.93|10
1644322640000|2022-02-08 12:17:20|332.95|330.05|333|330.1|333.02|330.12|332.93|330.03|14
1644322650000|2022-02-08 12:17:30|332.99|330.09|333.16|330.26|333.21|330.31|332.97|330.07|22
1644322660000|2022-02-08 12:17:40|333.1|330.2|333.14|330.24|333.17|330.27|333.1|330.2|8
1644322670000|2022-02-08 12:17:50|333.13|330.23|332.7|329.8|333.13|330.23|332.68|329.78|25
1644322680000|2022-02-08 12:18:00|332.71|329.81|332.96|330.06|332.97|330.07|332.71|329.81|31
1644322690000|2022-02-08 12:18:10|332.88|329.98|332.95|330.05|333.01|330.11|332.88|329.98|23
1644322700000|2022-02-08 12:18:20|332.98|330.08|332.83|329.93|332.98|330.08|332.8|329.9|26
1644322710000|2022-02-08 12:18:30|332.84|329.94|332.68|329.78|332.92|330.02|332.68|329.78|26
1644322720000|2022-02-08 12:18:40|332.67|329.77|332.73|329.83|332.73|329.83|332.55|329.65|25
1644322730000|2022-02-08 12:18:50|332.76|329.86|332.73|329.83|332.76|329.86|332.65|329.75|16
1644322740000|2022-02-08 12:19:00|332.74|329.84|332.99|330.09|332.99|330.09|332.72|329.82|21
1644322750000|2022-02-08 12:19:10|332.9|330|332.92|330.02|332.96|330.06|332.79|329.89|25
1644322760000|2022-02-08 12:19:20|332.91|330.01|332.87|329.97|332.95|330.05|332.86|329.96|21
1644322770000|2022-02-08 12:19:30|332.88|329.98|332.92|330.02|332.93|330.03|332.87|329.97|12
1644322780000|2022-02-08 12:19:40|332.87|329.97|332.96|330.06|333.01|330.11|332.85|329.95|23
1644322790000|2022-02-08 12:19:50|332.95|330.05|332.92|330.02|332.95|330.05|332.91|330.01|16
1644322800000|2022-02-08 12:20:00|332.91|330.01|332.88|329.98|332.94|330.04|332.88|329.98|9
1644322810000|2022-02-08 12:20:10|332.89|329.99|332.93|330.03|332.93|330.03|332.87|329.97|16
1644322820000|2022-02-08 12:20:20|332.92|330.02|332.93|330.03|332.94|330.04|332.89|329.99|17
1644322830000|2022-02-08 12:20:30|332.94|330.04|332.92|330.02|333.03|330.13|332.89|329.99|30
1644322840000|2022-02-08 12:20:40|332.91|330.01|332.91|330.01|332.93|330.03|332.91|330.01|6
1644322850000|2022-02-08 12:20:50|332.89|329.99|332.74|329.84|332.89|329.99|332.72|329.82|16
1644322860000|2022-02-08 12:21:00|332.73|329.83|332.68|329.78|332.74|329.84|332.67|329.77|9
1644322870000|2022-02-08 12:21:10|332.69|329.79|332.49|329.59|332.69|329.79|332.42|329.52|25
1644322880000|2022-02-08 12:21:20|332.51|329.61|332.36|329.46|332.58|329.68|332.36|329.46|24
1644322890000|2022-02-08 12:21:30|332.39|329.49|332.33|329.43|332.39|329.49|332.32|329.42|20
1644322900000|2022-02-08 12:21:40|332.36|329.46|332.43|329.53|332.44|329.54|332.1|329.2|27
1644322910000|2022-02-08 12:21:50|332.4|329.5|332.3|329.4|332.4|329.5|332.23|329.33|21
1644322920000|2022-02-08 12:22:00|332.28|329.38|332.25|329.35|332.34|329.44|332.22|329.32|23
1644322930000|2022-02-08 12:22:10|332.28|329.38|332.64|329.74|332.64|329.74|332.26|329.36|22
1644322940000|2022-02-08 12:22:20|332.65|329.75|332.93|330.03|332.94|330.04|332.64|329.74|25
1644322950000|2022-02-08 12:22:30|332.94|330.04|332.77|329.87|332.94|330.04|332.77|329.87|27
1644322960000|2022-02-08 12:22:40|332.78|329.88|332.6|329.7|332.8|329.9|332.6|329.7|23
1644322970000|2022-02-08 12:22:50|332.61|329.71|332.78|329.88|332.79|329.89|332.6|329.7|21
1644322980000|2022-02-08 12:23:00|332.77|329.87|332.83|329.93|332.83|329.93|332.77|329.87|5
1644322990000|2022-02-08 12:23:10|332.86|329.96|332.94|330.04|332.99|330.09|332.86|329.96|14
1644323000000|2022-02-08 12:23:20|332.93|330.03|332.18|329.28|332.94|330.04|332.18|329.28|28
1644323010000|2022-02-08 12:23:30|332.22|329.32|331.4|328.5|332.22|329.32|331.4|328.5|34
1644323020000|2022-02-08 12:23:40|331.41|328.51|331.48|328.58|331.83|328.93|331.29|328.39|34
1644323030000|2022-02-08 12:23:50|331.5|328.6|331.51|328.61|331.76|328.86|331.29|328.39|35
1644323040000|2022-02-08 12:24:00|331.56|328.66|331.46|328.56|331.65|328.75|331.46|328.56|31
1644323050000|2022-02-08 12:24:10|331.41|328.51|330.88|327.98|331.43|328.53|330.87|327.97|33
1644323060000|2022-02-08 12:24:20|330.89|327.99|330.37|327.47|331.02|328.12|330.37|327.47|24
1644323070000|2022-02-08 12:24:30|330.42|327.52|330.51|327.61|330.61|327.71|330.38|327.48|29
1644323080000|2022-02-08 12:24:40|330.47|327.57|330.77|327.87|330.79|327.89|330.47|327.57|28
1644323090000|2022-02-08 12:24:50|330.88|327.98|331.06|328.16|331.07|328.17|330.88|327.98|27
1644323100000|2022-02-08 12:25:00|331.07|328.17|330.68|327.78|331.07|328.17|330.68|327.78|24
1644323110000|2022-02-08 12:25:10|330.73|327.83|330.63|327.73|330.75|327.85|330.59|327.69|29
1644323120000|2022-02-08 12:25:20|330.7|327.8|330.88|327.98|330.9|328|330.7|327.8|23
1644323130000|2022-02-08 12:25:30|330.89|327.99|330.68|327.78|330.92|328.02|330.59|327.69|27
1644323140000|2022-02-08 12:25:40|330.69|327.79|330.36|327.46|330.69|327.79|330.26|327.36|32
1644323150000|2022-02-08 12:25:50|330.38|327.48|330.06|327.16|330.38|327.48|330.06|327.16|23
1644323160000|2022-02-08 12:26:00|329.93|327.03|329.91|327.01|329.96|327.06|329.71|326.81|33
1644323170000|2022-02-08 12:26:10|329.97|327.07|329.61|326.71|330.01|327.11|329.61|326.71|32
1644323180000|2022-02-08 12:26:20|329.52|326.62|329.22|326.32|329.52|326.62|328.99|326.09|33
1644323190000|2022-02-08 12:26:30|329.29|326.39|329.77|326.87|329.83|326.93|329.28|326.38|29
1644323200000|2022-02-08 12:26:40|329.86|326.96|330.16|327.26|330.32|327.42|329.86|326.96|30
1644323210000|2022-02-08 12:26:50|330.2|327.3|330.57|327.67|330.57|327.67|330.2|327.3|23
1644323220000|2022-02-08 12:27:00|330.56|327.66|330.74|327.84|330.84|327.94|330.5|327.6|26
1644323230000|2022-02-08 12:27:10|330.73|327.83|330.75|327.85|330.76|327.86|330.63|327.73|9
1644323240000|2022-02-08 12:27:20|330.79|327.89|330.47|327.57|330.8|327.9|330.47|327.57|32
1644323250000|2022-02-08 12:27:30|330.51|327.61|330.41|327.51|330.56|327.66|330.4|327.5|33
1644323260000|2022-02-08 12:27:40|330.42|327.52|330.41|327.51|330.48|327.58|330.4|327.5|20
1644323270000|2022-02-08 12:27:50|330.45|327.55|330.33|327.43|330.45|327.55|330.28|327.38|25
1644323280000|2022-02-08 12:28:00|330.27|327.37|330.07|327.17|330.29|327.39|329.89|326.99|20
1644323290000|2022-02-08 12:28:10|330.09|327.19|330.3|327.4|330.3|327.4|330.08|327.18|26
1644323300000|2022-02-08 12:28:20|330.29|327.39|330.4|327.5|330.46|327.56|330.29|327.39|24
1644323310000|2022-02-08 12:28:30|330.35|327.45|330.25|327.35|330.35|327.45|330.23|327.33|36
1644323320000|2022-02-08 12:28:40|330.23|327.33|330.12|327.22|330.26|327.36|330.11|327.21|24
1644323330000|2022-02-08 12:28:50|330.14|327.24|329.92|327.02|330.16|327.26|329.77|326.87|31
1644323340000|2022-02-08 12:29:00|329.91|327.01|329.93|327.03|330.08|327.18|329.88|326.98|28
1644323350000|2022-02-08 12:29:10|329.96|327.06|330.09|327.19|330.09|327.19|329.92|327.02|25
1644323360000|2022-02-08 12:29:20|330.07|327.17|329.85|326.95|330.09|327.19|329.82|326.92|20
1644323370000|2022-02-08 12:29:30|329.87|326.97|330.13|327.23|330.13|327.23|329.83|326.93|25
1644323380000|2022-02-08 12:29:40|330.12|327.22|330.08|327.18|330.12|327.22|330.06|327.16|23
1644323390000|2022-02-08 12:29:50|330.05|327.15|329.87|326.97|330.05|327.15|329.8|326.9|35
1644323400000|2022-02-08 12:30:00|329.86|326.96|330.08|327.18|330.08|327.18|329.83|326.93|31
1644323410000|2022-02-08 12:30:10|330.12|327.22|330.36|327.46|330.38|327.48|330.12|327.22|26
1644323420000|2022-02-08 12:30:20|330.43|327.53|330.51|327.61|330.54|327.64|330.4|327.5|24
1644323430000|2022-02-08 12:30:30|330.52|327.62|330.62|327.72|330.62|327.72|330.51|327.61|32
1644323440000|2022-02-08 12:30:40|330.59|327.69|330.48|327.58|330.6|327.7|330.42|327.52|19
1644323450000|2022-02-08 12:30:50|330.45|327.55|330.55|327.65|330.55|327.65|330.43|327.53|18
1644323460000|2022-02-08 12:31:00|330.56|327.66|330.71|327.81|330.71|327.81|330.54|327.64|21
1644323470000|2022-02-08 12:31:10|330.74|327.84|330.68|327.78|330.82|327.92|330.61|327.71|29
1644323480000|2022-02-08 12:31:20|330.64|327.74|330.77|327.87|330.8|327.9|330.64|327.74|18
1644323490000|2022-02-08 12:31:30|330.78|327.88|330.78|327.88|330.83|327.93|330.74|327.84|25
1644323500000|2022-02-08 12:31:40|330.81|327.91|330.76|327.86|330.81|327.91|330.62|327.72|25
1644323510000|2022-02-08 12:31:50|330.75|327.85|330.71|327.81|330.82|327.92|330.7|327.8|28
1644323520000|2022-02-08 12:32:00|330.69|327.79|331.06|328.16|331.06|328.16|330.66|327.76|24
1644323530000|2022-02-08 12:32:10|330.96|328.06|330.71|327.81|331.05|328.15|330.7|327.8|27
1644323540000|2022-02-08 12:32:20|330.59|327.69|330.33|327.43|330.59|327.69|330.31|327.41|30
1644323550000|2022-02-08 12:32:30|330.29|327.39|330.41|327.51|330.61|327.71|330.28|327.38|33
1644323560000|2022-02-08 12:32:40|330.46|327.56|330.44|327.54|330.62|327.72|330.4|327.5|22
1644323570000|2022-02-08 12:32:50|330.49|327.59|330.48|327.58|330.61|327.71|330.43|327.53|29
1644323580000|2022-02-08 12:33:00|330.47|327.57|330.78|327.88|330.82|327.92|330.3|327.4|29
1644323590000|2022-02-08 12:33:10|330.77|327.87|330.56|327.66|330.77|327.87|330.48|327.58|26
1644323600000|2022-02-08 12:33:20|330.55|327.65|330.54|327.64|330.61|327.71|330.54|327.64|18
1644323610000|2022-02-08 12:33:30|330.55|327.65|330.6|327.7|330.6|327.7|330.51|327.61|17
1644323620000|2022-02-08 12:33:40|330.61|327.71|330.31|327.41|330.61|327.71|330.3|327.4|26
1644323630000|2022-02-08 12:33:50|330.32|327.42|330.09|327.19|330.39|327.49|330.08|327.18|20
1644323640000|2022-02-08 12:34:00|330.06|327.16|330.02|327.12|330.13|327.23|329.97|327.07|15
1644323650000|2022-02-08 12:34:10|330.01|327.11|330.09|327.19|330.11|327.21|329.91|327.01|24
1644323660000|2022-02-08 12:34:20|330.07|327.17|330.18|327.28|330.18|327.28|329.98|327.08|23
1644323670000|2022-02-08 12:34:30|330.2|327.3|330.33|327.43|330.36|327.46|330.17|327.27|27
1644323680000|2022-02-08 12:34:40|330.34|327.44|330.31|327.41|330.4|327.5|330.25|327.35|21
1644323690000|2022-02-08 12:34:50|330.3|327.4|330.15|327.25|330.32|327.42|330.09|327.19|26
1644323700000|2022-02-08 12:35:00|330.2|327.3|330.42|327.52|330.42|327.52|330.18|327.28|27
1644323710000|2022-02-08 12:35:10|330.41|327.51|330.69|327.79|330.73|327.83|330.41|327.51|27
1644323720000|2022-02-08 12:35:20|330.68|327.78|330.44|327.54|330.69|327.79|330.39|327.49|24
1644323730000|2022-02-08 12:35:30|330.46|327.56|330.38|327.48|330.47|327.57|330.38|327.48|20
1644323740000|2022-02-08 12:35:40|330.3|327.4|330.3|327.4|330.37|327.47|330.18|327.28|24
1644323750000|2022-02-08 12:35:50|330.25|327.35|330.27|327.37|330.33|327.43|330.21|327.31|27
1644323760000|2022-02-08 12:36:00|330.32|327.42|330.25|327.35|330.32|327.42|330.21|327.31|21
1644323770000|2022-02-08 12:36:10|330.24|327.34|330.24|327.34|330.29|327.39|330.24|327.34|5
1644323780000|2022-02-08 12:36:20|330.25|327.35|330.23|327.33|330.32|327.42|330.19|327.29|18
1644323790000|2022-02-08 12:36:30|330.21|327.31|330.15|327.25|330.24|327.34|330.11|327.21|15
1644323800000|2022-02-08 12:36:40|330.16|327.26|330.08|327.18|330.19|327.29|330.08|327.18|18
1644323810000|2022-02-08 12:36:50|330.04|327.14|329.8|326.9|330.04|327.14|329.78|326.88|24
1644323820000|2022-02-08 12:37:00|329.79|326.89|329.45|326.55|329.82|326.92|329.4|326.5|28
1644323830000|2022-02-08 12:37:10|329.47|326.57|329.79|326.89|329.79|326.89|329.46|326.56|28
1644323840000|2022-02-08 12:37:20|329.8|326.9|329.7|326.8|329.81|326.91|329.65|326.75|28
1644323850000|2022-02-08 12:37:30|329.69|326.79|329.98|327.08|329.99|327.09|329.69|326.79|21
1644323860000|2022-02-08 12:37:40|330.07|327.17|329.93|327.03|330.08|327.18|329.91|327.01|32
1644323870000|2022-02-08 12:37:50|329.94|327.04|330.22|327.32|330.22|327.32|329.91|327.01|26
1644323880000|2022-02-08 12:38:00|330.23|327.33|330.58|327.68|330.63|327.73|330.19|327.29|24
1644323890000|2022-02-08 12:38:10|330.59|327.69|331.03|328.13|331.03|328.13|330.59|327.69|28
1644323900000|2022-02-08 12:38:20|331.04|328.14|331.63|328.73|331.66|328.76|331.04|328.14|33
1644323910000|2022-02-08 12:38:30|331.62|328.72|331.71|328.81|331.79|328.89|331.51|328.61|30
1644323920000|2022-02-08 12:38:40|331.7|328.8|331.71|328.81|331.81|328.91|331.65|328.75|26
1644323930000|2022-02-08 12:38:50|331.66|328.76|331.72|328.82|331.77|328.87|331.66|328.76|23
1644323940000|2022-02-08 12:39:00|331.76|328.86|331.75|328.85|331.77|328.87|331.67|328.77|23
1644323950000|2022-02-08 12:39:10|331.74|328.84|331.71|328.81|331.74|328.84|331.56|328.66|22
1644323960000|2022-02-08 12:39:20|331.72|328.82|332.07|329.17|332.21|329.31|331.72|328.82|28
1644323970000|2022-02-08 12:39:30|332.06|329.16|331.93|329.03|332.09|329.19|331.89|328.99|22
1644323980000|2022-02-08 12:39:40|331.92|329.02|331.74|328.84|331.93|329.03|331.5|328.6|24
1644323990000|2022-02-08 12:39:50|331.77|328.87|331.98|329.08|331.99|329.09|331.77|328.87|16
1644324000000|2022-02-08 12:40:00|332|329.1|331.79|328.89|332|329.1|331.76|328.86|25
1644324010000|2022-02-08 12:40:10|331.83|328.93|331.92|329.02|332.17|329.27|331.79|328.89|28
1644324020000|2022-02-08 12:40:20|331.97|329.07|332.08|329.18|332.24|329.34|331.86|328.96|28
1644324030000|2022-02-08 12:40:30|332.06|329.16|332.15|329.25|332.18|329.28|332.01|329.11|22
1644324040000|2022-02-08 12:40:40|332.14|329.24|332.17|329.27|332.2|329.3|332.06|329.16|18
1644324050000|2022-02-08 12:40:50|332.16|329.26|332.11|329.21|332.2|329.3|331.98|329.08|28
1644324060000|2022-02-08 12:41:00|332.1|329.2|332.1|329.2|332.17|329.27|332.05|329.15|28
1644324070000|2022-02-08 12:41:10|332.11|329.21|332.35|329.45|332.35|329.45|332.04|329.14|24
1644324080000|2022-02-08 12:41:20|332.44|329.54|332.63|329.73|332.69|329.79|332.44|329.54|27
1644324090000|2022-02-08 12:41:30|332.61|329.71|332.72|329.82|332.72|329.82|332.61|329.71|17
1644324100000|2022-02-08 12:41:40|332.71|329.81|332.61|329.71|332.71|329.81|332.55|329.65|30
1644324110000|2022-02-08 12:41:50|332.6|329.7|332.59|329.69|332.77|329.87|332.56|329.66|31
1644324120000|2022-02-08 12:42:00|332.61|329.71|332.63|329.73|332.66|329.76|332.55|329.65|24
1644324130000|2022-02-08 12:42:10|332.62|329.72|332.67|329.77|332.69|329.79|332.58|329.68|22
1644324140000|2022-02-08 12:42:20|332.66|329.76|332.57|329.67|332.66|329.76|332.55|329.65|14
1644324150000|2022-02-08 12:42:30|332.58|329.68|332.5|329.6|332.59|329.69|332.5|329.6|12
1644324160000|2022-02-08 12:42:40|332.38|329.48|332.12|329.22|332.41|329.51|332.09|329.19|23
1644324170000|2022-02-08 12:42:50|332.11|329.21|332.05|329.15|332.12|329.22|331.96|329.06|28
1644324180000|2022-02-08 12:43:00|332.08|329.18|332.28|329.38|332.28|329.38|332.03|329.13|28
1644324190000|2022-02-08 12:43:10|332.3|329.4|332.31|329.41|332.34|329.44|332.27|329.37|21
1644324200000|2022-02-08 12:43:20|332.3|329.4|332.29|329.39|332.32|329.42|332.29|329.39|16
1644324210000|2022-02-08 12:43:30|332.28|329.38|332.38|329.48|332.4|329.5|332.28|329.38|17
1644324220000|2022-02-08 12:43:40|332.37|329.47|332.37|329.47|332.43|329.53|332.37|329.47|15
1644324230000|2022-02-08 12:43:50|332.29|329.39|332.13|329.23|332.34|329.44|332.13|329.23|24
1644324240000|2022-02-08 12:44:00|332.14|329.24|332.14|329.24|332.18|329.28|332.13|329.23|17
1644324250000|2022-02-08 12:44:10|332.13|329.23|332.08|329.18|332.14|329.24|332.03|329.13|15
1644324260000|2022-02-08 12:44:20|332.12|329.22|332.01|329.11|332.16|329.26|332.01|329.11|27
1644324270000|2022-02-08 12:44:30|332|329.1|332.15|329.25|332.15|329.25|332|329.1|23
1644324280000|2022-02-08 12:44:40|332.12|329.22|332|329.1|332.12|329.22|331.98|329.08|14
1644324290000|2022-02-08 12:44:50|332.01|329.11|331.85|328.95|332.01|329.11|331.83|328.93|24
1644324300000|2022-02-08 12:45:00|331.86|328.96|331.85|328.95|331.89|328.99|331.85|328.95|17
1644324310000|2022-02-08 12:45:10|331.87|328.97|331.97|329.07|331.98|329.08|331.85|328.95|22
1644324320000|2022-02-08 12:45:20|331.98|329.08|332.24|329.34|332.27|329.37|331.98|329.08|17
1644324330000|2022-02-08 12:45:30|332.26|329.36|332.18|329.28|332.32|329.42|332.13|329.23|17
1644324340000|2022-02-08 12:45:40|332.19|329.29|331.99|329.09|332.23|329.33|331.98|329.08|33
1644324350000|2022-02-08 12:45:50|332|329.1|331.94|329.04|332|329.1|331.88|328.98|23
1644324360000|2022-02-08 12:46:00|331.95|329.05|332.01|329.11|332.03|329.13|331.9|329|25
1644324370000|2022-02-08 12:46:10|332|329.1|331.68|328.78|332.01|329.11|331.68|328.78|17
1644324380000|2022-02-08 12:46:20|331.61|328.71|331.62|328.72|331.72|328.82|331.61|328.71|23
1644324390000|2022-02-08 12:46:30|331.63|328.73|331.46|328.56|331.63|328.73|331.4|328.5|27
1644324400000|2022-02-08 12:46:40|331.42|328.52|331.41|328.51|331.48|328.58|331.38|328.48|19
1644324410000|2022-02-08 12:46:50|331.4|328.5|331.38|328.48|331.44|328.54|331.35|328.45|20
1644324420000|2022-02-08 12:47:00|331.37|328.47|331.39|328.49|331.45|328.55|331.33|328.43|15
1644324430000|2022-02-08 12:47:10|331.37|328.47|331.3|328.4|331.37|328.47|331.24|328.34|19
1644324440000|2022-02-08 12:47:20|331.32|328.42|330.81|327.91|331.32|328.42|330.75|327.85|27
1644324450000|2022-02-08 12:47:30|330.79|327.89|330.5|327.6|331|328.1|330.47|327.57|37
1644324460000|2022-02-08 12:47:40|330.53|327.63|330.71|327.81|330.76|327.86|330.47|327.57|27
1644324470000|2022-02-08 12:47:50|330.77|327.87|330.73|327.83|330.92|328.02|330.68|327.78|28
1644324480000|2022-02-08 12:48:00|330.75|327.85|330.44|327.54|330.77|327.87|330.37|327.47|32
1644324490000|2022-02-08 12:48:10|330.42|327.52|330.66|327.76|330.85|327.95|330.42|327.52|34
1644324500000|2022-02-08 12:48:20|330.67|327.77|330.58|327.68|330.71|327.81|330.57|327.67|16
1644324510000|2022-02-08 12:48:30|330.57|327.67|330.91|328.01|330.92|328.02|330.54|327.64|27
1644324520000|2022-02-08 12:48:40|330.93|328.03|330.87|327.97|330.97|328.07|330.85|327.95|29
1644324530000|2022-02-08 12:48:50|330.95|328.05|331.21|328.31|331.31|328.41|330.95|328.05|29
1644324540000|2022-02-08 12:49:00|331.22|328.32|331.01|328.11|331.23|328.33|330.99|328.09|27
1644324550000|2022-02-08 12:49:10|330.99|328.09|330.61|327.71|331|328.1|330.45|327.55|29
1644324560000|2022-02-08 12:49:20|330.59|327.69|330.71|327.81|330.76|327.86|330.54|327.64|22
1644324570000|2022-02-08 12:49:30|330.72|327.82|330.73|327.83|330.76|327.86|330.71|327.81|14
1644324580000|2022-02-08 12:49:40|330.74|327.84|330.19|327.29|330.74|327.84|330.19|327.29|27
1644324590000|2022-02-08 12:49:50|330.17|327.27|330.38|327.48|330.42|327.52|330.03|327.13|34
1644324600000|2022-02-08 12:50:00|330.34|327.44|330.75|327.85|330.78|327.88|330.34|327.44|29
1644324610000|2022-02-08 12:50:10|330.76|327.86|331.07|328.17|331.08|328.18|330.73|327.83|30
1644324620000|2022-02-08 12:50:20|331.05|328.15|330.94|328.04|331.07|328.17|330.89|327.99|32
1644324630000|2022-02-08 12:50:30|330.92|328.02|331.04|328.14|331.09|328.19|330.92|328.02|17
1644324640000|2022-02-08 12:50:40|331.05|328.15|331.23|328.33|331.24|328.34|331.03|328.13|17
1644324650000|2022-02-08 12:50:50|331.24|328.34|331.4|328.5|331.4|328.5|331.2|328.3|20
1644324660000|2022-02-08 12:51:00|331.41|328.51|331.31|328.41|331.5|328.6|331.3|328.4|24
1644324670000|2022-02-08 12:51:10|331.28|328.38|331.37|328.47|331.37|328.47|331.27|328.37|26
1644324680000|2022-02-08 12:51:20|331.36|328.46|331.55|328.65|331.64|328.74|331.36|328.46|25
1644324690000|2022-02-08 12:51:30|331.54|328.64|331.66|328.76|331.66|328.76|331.54|328.64|19
1644324700000|2022-02-08 12:51:40|331.65|328.75|331.49|328.59|331.69|328.79|331.42|328.52|32
1644324710000|2022-02-08 12:51:50|331.47|328.57|331.65|328.75|331.68|328.78|331.47|328.57|23
1644324720000|2022-02-08 12:52:00|331.66|328.76|331.74|328.84|331.79|328.89|331.66|328.76|26
1644324730000|2022-02-08 12:52:10|331.72|328.82|331.85|328.95|331.99|329.09|331.66|328.76|29
1644324740000|2022-02-08 12:52:20|331.81|328.91|331.79|328.89|331.83|328.93|331.74|328.84|22
1644324750000|2022-02-08 12:52:30|331.78|328.88|331.76|328.86|331.79|328.89|331.7|328.8|16
1644324760000|2022-02-08 12:52:40|331.75|328.85|331.62|328.72|331.79|328.89|331.62|328.72|21
1644324770000|2022-02-08 12:52:50|331.61|328.71|331.54|328.64|331.64|328.74|331.49|328.59|28
1644324780000|2022-02-08 12:53:00|331.56|328.66|331.56|328.66|331.67|328.77|331.55|328.65|23
1644324790000|2022-02-08 12:53:10|331.54|328.64|331.59|328.69|331.62|328.72|331.54|328.64|21
1644324800000|2022-02-08 12:53:20|331.62|328.72|331.59|328.69|331.62|328.72|331.56|328.66|17
1644324810000|2022-02-08 12:53:30|331.56|328.66|331.69|328.79|331.72|328.82|331.56|328.66|21
1644324820000|2022-02-08 12:53:40|331.68|328.78|331.65|328.75|331.7|328.8|331.6|328.7|26
1644324830000|2022-02-08 12:53:50|331.64|328.74|331.68|328.78|331.68|328.78|331.61|328.71|15
1644324840000|2022-02-08 12:54:00|331.67|328.77|331.62|328.72|331.71|328.81|331.58|328.68|16
1644324850000|2022-02-08 12:54:10|331.61|328.71|331.31|328.41|331.61|328.71|331.3|328.4|21
1644324860000|2022-02-08 12:54:20|331.29|328.39|331.17|328.27|331.29|328.39|331.12|328.22|26
1644324870000|2022-02-08 12:54:30|331.16|328.26|331.21|328.31|331.35|328.45|331.14|328.24|31
1644324880000|2022-02-08 12:54:40|331.19|328.29|331.09|328.19|331.24|328.34|331.09|328.19|21
1644324890000|2022-02-08 12:54:50|331.12|328.22|331.08|328.18|331.12|328.22|331.06|328.16|23
1644324900000|2022-02-08 12:55:00|331.09|328.19|331.14|328.24|331.16|328.26|331.01|328.11|18
1644324910000|2022-02-08 12:55:10|331.15|328.25|331.23|328.33|331.23|328.33|331.15|328.25|21
1644324920000|2022-02-08 12:55:20|331.21|328.31|331.25|328.35|331.25|328.35|331.19|328.29|18
1644324930000|2022-02-08 12:55:30|331.28|328.38|331.3|328.4|331.31|328.41|331.26|328.36|17
1644324940000|2022-02-08 12:55:40|331.29|328.39|331.31|328.41|331.34|328.44|331.27|328.37|16
1644324950000|2022-02-08 12:55:50|331.32|328.42|331.43|328.53|331.46|328.56|331.31|328.41|18
1644324960000|2022-02-08 12:56:00|331.42|328.52|331.37|328.47|331.47|328.57|331.35|328.45|16
1644324970000|2022-02-08 12:56:10|331.38|328.48|331.44|328.54|331.46|328.56|331.37|328.47|18
1644324980000|2022-02-08 12:56:20|331.45|328.55|331.69|328.79|331.72|328.82|331.4|328.5|24
1644324990000|2022-02-08 12:56:30|331.67|328.77|331.64|328.74|331.69|328.79|331.63|328.73|24
1644325000000|2022-02-08 12:56:40|331.65|328.75|331.73|328.83|331.74|328.84|331.63|328.73|15
1644325010000|2022-02-08 12:56:50|331.72|328.82|331.68|328.78|331.72|328.82|331.68|328.78|10
1644325020000|2022-02-08 12:57:00|331.67|328.77|331.71|328.81|331.75|328.85|331.67|328.77|21
1644325030000|2022-02-08 12:57:10|331.7|328.8|331.52|328.62|331.7|328.8|331.46|328.56|27
1644325040000|2022-02-08 12:57:20|331.54|328.64|331.43|328.53|331.54|328.64|331.4|328.5|21
1644325050000|2022-02-08 12:57:30|331.45|328.55|331.63|328.73|331.69|328.79|331.45|328.55|25
1644325060000|2022-02-08 12:57:40|331.64|328.74|331.62|328.72|331.65|328.75|331.61|328.71|12
1644325070000|2022-02-08 12:57:50|331.63|328.73|331.99|329.09|331.99|329.09|331.63|328.73|24
1644325080000|2022-02-08 12:58:00|331.97|329.07|332|329.1|332.01|329.11|331.95|329.05|20
1644325090000|2022-02-08 12:58:10|332.01|329.11|332.3|329.4|332.3|329.4|332|329.1|24
1644325100000|2022-02-08 12:58:20|332.33|329.43|332.23|329.33|332.34|329.44|332.23|329.33|22
1644325110000|2022-02-08 12:58:30|332.28|329.38|332.28|329.38|332.29|329.39|332.12|329.22|26
1644325120000|2022-02-08 12:58:40|332.26|329.36|332.14|329.24|332.4|329.5|332.1|329.2|29
1644325130000|2022-02-08 12:58:50|332.11|329.21|332.26|329.36|332.28|329.38|332.11|329.21|20
1644325140000|2022-02-08 12:59:00|332.27|329.37|332.22|329.32|332.28|329.38|332.21|329.31|25
1644325150000|2022-02-08 12:59:10|332.26|329.36|332.26|329.36|332.27|329.37|332.23|329.33|11
1644325160000|2022-02-08 12:59:20|332.25|329.35|332.11|329.21|332.25|329.35|332.08|329.18|18
1644325170000|2022-02-08 12:59:30|332.12|329.22|332.16|329.26|332.16|329.26|332.12|329.22|16
1644325180000|2022-02-08 12:59:40|332.15|329.25|332.29|329.39|332.3|329.4|332.15|329.25|18
1644325190000|2022-02-08 12:59:50|332.3|329.4|332.41|329.51|332.42|329.52|332.26|329.36|16
1644325200000|2022-02-08 13:00:00|332.4|329.5|332.38|329.48|332.41|329.51|332.34|329.44|26
1644325210000|2022-02-08 13:00:10|332.36|329.46|332.29|329.39|332.37|329.47|332.18|329.28|32
1644325220000|2022-02-08 13:00:20|332.25|329.35|332.04|329.14|332.25|329.35|332.03|329.13|28
1644325230000|2022-02-08 13:00:30|332.06|329.16|332.11|329.21|332.17|329.27|332.06|329.16|26
1644325240000|2022-02-08 13:00:40|332.1|329.2|332.18|329.28|332.25|329.35|332.07|329.17|26
1644325250000|2022-02-08 13:00:50|332.19|329.29|332.13|329.23|332.25|329.35|332.13|329.23|21
1644325260000|2022-02-08 13:01:00|332.12|329.22|332.07|329.17|332.16|329.26|332.07|329.17|19
1644325270000|2022-02-08 13:01:10|332.08|329.18|332.11|329.21|332.11|329.21|332.05|329.15|21
1644325280000|2022-02-08 13:01:20|332.16|329.26|332.09|329.19|332.23|329.33|332.08|329.18|27
1644325290000|2022-02-08 13:01:30|332.12|329.22|332.09|329.19|332.16|329.26|332.04|329.14|18
1644325300000|2022-02-08 13:01:40|332.05|329.15|332.05|329.15|332.07|329.17|332.03|329.13|19
1644325310000|2022-02-08 13:01:50|332.06|329.16|331.89|328.99|332.07|329.17|331.88|328.98|20
1644325320000|2022-02-08 13:02:00|331.87|328.97|331.73|328.83|331.93|329.03|331.72|328.82|21
1644325330000|2022-02-08 13:02:10|331.76|328.86|331.94|329.04|331.94|329.04|331.67|328.77|24
1644325340000|2022-02-08 13:02:20|331.92|329.02|331.93|329.03|332|329.1|331.87|328.97|26
1644325350000|2022-02-08 13:02:30|331.91|329.01|332.51|329.61|332.51|329.61|331.91|329.01|31
1644325360000|2022-02-08 13:02:40|332.5|329.6|333.05|330.15|333.2|330.3|332.43|329.53|24
1644325370000|2022-02-08 13:02:50|333.06|330.16|333.12|330.22|333.17|330.27|333.03|330.13|31
1644325380000|2022-02-08 13:03:00|333.13|330.23|333.1|330.2|333.2|330.3|333.07|330.17|22
1644325390000|2022-02-08 13:03:10|333.12|330.22|333.18|330.28|333.33|330.43|333.09|330.19|26
1644325400000|2022-02-08 13:03:20|333.17|330.27|333.23|330.33|333.26|330.36|333.13|330.23|15
1644325410000|2022-02-08 13:03:30|333.28|330.38|333.26|330.36|333.31|330.41|333.24|330.34|17
1644325420000|2022-02-08 13:03:40|333.29|330.39|333.26|330.36|333.31|330.41|333.25|330.35|20
1644325430000|2022-02-08 13:03:50|333.27|330.37|333.26|330.36|333.33|330.43|333.24|330.34|22
1644325440000|2022-02-08 13:04:00|333.25|330.35|333.32|330.42|333.33|330.43|333.23|330.33|22
1644325450000|2022-02-08 13:04:10|333.31|330.41|333.38|330.48|333.41|330.51|333.3|330.4|24
1644325460000|2022-02-08 13:04:20|333.4|330.5|333.49|330.59|333.51|330.61|333.39|330.49|24
1644325470000|2022-02-08 13:04:30|333.47|330.57|333.48|330.58|333.56|330.66|333.47|330.57|20
1644325480000|2022-02-08 13:04:40|333.45|330.55|333.5|330.6|333.58|330.68|333.43|330.53|27
1644325490000|2022-02-08 13:04:50|333.51|330.61|333.56|330.66|333.58|330.68|333.42|330.52|26
1644325500000|2022-02-08 13:05:00|333.55|330.65|333.44|330.54|333.55|330.65|333.43|330.53|22
1644325510000|2022-02-08 13:05:10|333.42|330.52|333.34|330.44|333.43|330.53|333.28|330.38|29
1644325520000|2022-02-08 13:05:20|333.3|330.4|333.41|330.51|333.46|330.56|333.3|330.4|22
1644325530000|2022-02-08 13:05:30|333.44|330.54|333.37|330.47|333.44|330.54|333.37|330.47|14
1644325540000|2022-02-08 13:05:40|333.39|330.49|333.6|330.7|333.6|330.7|333.39|330.49|21
1644325550000|2022-02-08 13:05:50|333.57|330.67|333.46|330.56|333.64|330.74|333.44|330.54|30
1644325560000|2022-02-08 13:06:00|333.51|330.61|333.46|330.56|333.51|330.61|333.41|330.51|25
1644325570000|2022-02-08 13:06:10|333.45|330.55|333.4|330.5|333.48|330.58|333.4|330.5|15
1644325580000|2022-02-08 13:06:20|333.41|330.51|333.45|330.55|333.66|330.76|333.38|330.48|25
1644325590000|2022-02-08 13:06:30|333.4|330.5|333.4|330.5|333.45|330.55|333.38|330.48|23
1644325600000|2022-02-08 13:06:40|333.39|330.49|333.42|330.52|333.44|330.54|333.34|330.44|26
1644325610000|2022-02-08 13:06:50|333.41|330.51|333.69|330.79|333.69|330.79|333.41|330.51|26
1644325620000|2022-02-08 13:07:00|333.68|330.78|333.58|330.68|333.68|330.78|333.56|330.66|28
1644325630000|2022-02-08 13:07:10|333.57|330.67|333.62|330.72|333.79|330.89|333.57|330.67|28
1644325640000|2022-02-08 13:07:20|333.63|330.73|333.49|330.59|333.66|330.76|333.46|330.56|23
1644325650000|2022-02-08 13:07:30|333.47|330.57|333.44|330.54|333.59|330.69|333.43|330.53|27
1644325660000|2022-02-08 13:07:40|333.47|330.57|333.4|330.5|333.48|330.58|333.38|330.48|22
1644325670000|2022-02-08 13:07:50|333.41|330.51|333.37|330.47|333.43|330.53|333.32|330.42|19
1644325680000|2022-02-08 13:08:00|333.4|330.5|333.47|330.57|333.57|330.67|333.36|330.46|26
1644325690000|2022-02-08 13:08:10|333.49|330.59|333.36|330.46|333.5|330.6|333.36|330.46|28
1644325700000|2022-02-08 13:08:20|333.37|330.47|333.25|330.35|333.42|330.52|333.18|330.28|30
1644325710000|2022-02-08 13:08:30|333.27|330.37|332.44|329.54|333.28|330.38|332.44|329.54|28
1644325720000|2022-02-08 13:08:40|332.45|329.55|332.56|329.66|332.63|329.73|332.38|329.48|31
1644325730000|2022-02-08 13:08:50|332.5|329.6|332.37|329.47|332.52|329.62|332.34|329.44|25
1644325740000|2022-02-08 13:09:00|332.31|329.41|332.43|329.53|332.43|329.53|332.26|329.36|24
1644325750000|2022-02-08 13:09:10|332.46|329.56|332.5|329.6|332.52|329.62|332.43|329.53|27
1644325760000|2022-02-08 13:09:20|332.49|329.59|332.55|329.65|332.58|329.68|332.45|329.55|23
1644325770000|2022-02-08 13:09:30|332.51|329.61|332.35|329.45|332.57|329.67|332.33|329.43|24
1644325780000|2022-02-08 13:09:40|332.34|329.44|332.35|329.45|332.37|329.47|332.34|329.44|14
1644325790000|2022-02-08 13:09:50|332.36|329.46|332.29|329.39|332.37|329.47|332.28|329.38|12
1644325800000|2022-02-08 13:10:00|332.28|329.38|332.2|329.3|332.32|329.42|332.14|329.24|23
1644325810000|2022-02-08 13:10:10|332.19|329.29|332.2|329.3|332.25|329.35|332.17|329.27|21
1644325820000|2022-02-08 13:10:20|332.19|329.29|332.11|329.21|332.22|329.32|332.09|329.19|14
1644325830000|2022-02-08 13:10:30|332.13|329.23|332.38|329.48|332.4|329.5|332.13|329.23|21
1644325840000|2022-02-08 13:10:40|332.4|329.5|332.28|329.38|332.44|329.54|332.28|329.38|28
1644325850000|2022-02-08 13:10:50|332.26|329.36|331.71|328.81|332.26|329.36|331.59|328.69|31
1644325860000|2022-02-08 13:11:00|331.7|328.8|331.77|328.87|331.9|329|331.67|328.77|35
1644325870000|2022-02-08 13:11:10|331.79|328.89|331.78|328.88|331.84|328.94|331.67|328.77|26
1644325880000|2022-02-08 13:11:20|331.8|328.9|331.78|328.88|331.8|328.9|331.72|328.82|27
1644325890000|2022-02-08 13:11:30|331.77|328.87|331.99|329.09|332|329.1|331.77|328.87|29
1644325900000|2022-02-08 13:11:40|331.98|329.08|331.88|328.98|331.98|329.08|331.88|328.98|12
1644325910000|2022-02-08 13:11:50|331.89|328.99|331.95|329.05|331.97|329.07|331.88|328.98|23
1644325920000|2022-02-08 13:12:00|331.97|329.07|331.97|329.07|332.02|329.12|331.95|329.05|23
1644325930000|2022-02-08 13:12:10|331.98|329.08|332.04|329.14|332.05|329.15|331.97|329.07|20
1644325940000|2022-02-08 13:12:20|332.03|329.13|331.67|328.77|332.03|329.13|331.62|328.72|28
1644325950000|2022-02-08 13:12:30|331.69|328.79|331.71|328.81|331.73|328.83|331.69|328.79|7
1644325960000|2022-02-08 13:12:40|331.7|328.8|331.69|328.79|331.72|328.82|331.63|328.73|21
1644325970000|2022-02-08 13:12:50|331.64|328.74|331.87|328.97|331.87|328.97|331.64|328.74|26
1644325980000|2022-02-08 13:13:00|331.91|329.01|332.17|329.27|332.24|329.34|331.91|329.01|36
1644325990000|2022-02-08 13:13:10|332.19|329.29|332.04|329.14|332.25|329.35|332.03|329.13|22
1644326000000|2022-02-08 13:13:20|332.06|329.16|332.08|329.18|332.12|329.22|332.06|329.16|21
1644326010000|2022-02-08 13:13:30|332.06|329.16|332.08|329.18|332.11|329.21|332.04|329.14|16
1644326020000|2022-02-08 13:13:40|332.07|329.17|332.09|329.19|332.12|329.22|332.07|329.17|9
1644326030000|2022-02-08 13:13:50|332.08|329.18|332.14|329.24|332.16|329.26|332.08|329.18|17
1644326040000|2022-02-08 13:14:00|332.13|329.23|332.18|329.28|332.18|329.28|332.12|329.22|13
1644326050000|2022-02-08 13:14:10|332.16|329.26|331.92|329.02|332.16|329.26|331.92|329.02|18
1644326060000|2022-02-08 13:14:20|331.9|329|331.83|328.93|331.92|329.02|331.7|328.8|35
1644326070000|2022-02-08 13:14:30|331.85|328.95|331.82|328.92|331.87|328.97|331.75|328.85|21
1644326080000|2022-02-08 13:14:40|331.83|328.93|331.93|329.03|331.94|329.04|331.83|328.93|22
1644326090000|2022-02-08 13:14:50|331.94|329.04|331.92|329.02|331.95|329.05|331.92|329.02|8
1644326100000|2022-02-08 13:15:00|331.93|329.03|331.62|328.72|331.94|329.04|331.62|328.72|15
1644326110000|2022-02-08 13:15:10|331.63|328.73|331.59|328.69|331.66|328.76|331.58|328.68|14
1644326120000|2022-02-08 13:15:20|331.58|328.68|331.61|328.71|331.62|328.72|331.58|328.68|15
1644326130000|2022-02-08 13:15:30|331.59|328.69|331.82|328.92|331.83|328.93|331.59|328.69|17
1644326140000|2022-02-08 13:15:40|331.83|328.93|331.93|329.03|332.01|329.11|331.83|328.93|26
1644326150000|2022-02-08 13:15:50|331.98|329.08|331.93|329.03|331.98|329.08|331.91|329.01|19
1644326160000|2022-02-08 13:16:00|331.94|329.04|331.8|328.9|331.95|329.05|331.79|328.89|21
1644326170000|2022-02-08 13:16:10|331.81|328.91|331.89|328.99|331.89|328.99|331.76|328.86|18
1644326180000|2022-02-08 13:16:20|331.88|328.98|331.88|328.98|331.88|328.98|331.85|328.95|11
1644326190000|2022-02-08 13:16:30|331.87|328.97|331.81|328.91|331.88|328.98|331.76|328.86|12
1644326200000|2022-02-08 13:16:40|331.82|328.92|331.77|328.87|331.82|328.92|331.76|328.86|16
1644326210000|2022-02-08 13:16:50|331.78|328.88|331.77|328.87|331.78|328.88|331.76|328.86|8
1644326220000|2022-02-08 13:17:00|331.76|328.86|331.71|328.81|331.77|328.87|331.71|328.81|8
1644326230000|2022-02-08 13:17:10|331.73|328.83|331.75|328.85|331.76|328.86|331.72|328.82|14
1644326240000|2022-02-08 13:17:20|331.74|328.84|331.69|328.79|331.74|328.84|331.69|328.79|6
1644326250000|2022-02-08 13:17:30|331.64|328.74|331.5|328.6|331.65|328.75|331.48|328.58|30
1644326260000|2022-02-08 13:17:40|331.49|328.59|331.13|328.23|331.5|328.6|331.1|328.2|26
1644326270000|2022-02-08 13:17:50|331.14|328.24|330.9|328|331.18|328.28|330.9|328|23
1644326280000|2022-02-08 13:18:00|330.93|328.03|330.98|328.08|331.04|328.14|330.72|327.82|32
1644326290000|2022-02-08 13:18:10|330.97|328.07|330.76|327.86|330.97|328.07|330.75|327.85|22
1644326300000|2022-02-08 13:18:20|330.77|327.87|330.82|327.92|330.84|327.94|330.75|327.85|15
1644326310000|2022-02-08 13:18:30|330.83|327.93|330.59|327.69|330.86|327.96|330.56|327.66|26
1644326320000|2022-02-08 13:18:40|330.6|327.7|330.63|327.73|330.63|327.73|330.56|327.66|12
1644326330000|2022-02-08 13:18:50|330.68|327.78|330.6|327.7|330.71|327.81|330.6|327.7|14
1644326340000|2022-02-08 13:19:00|330.61|327.71|330.59|327.69|330.66|327.76|330.55|327.65|22
1644326350000|2022-02-08 13:19:10|330.6|327.7|330.77|327.87|330.78|327.88|330.6|327.7|24
1644326360000|2022-02-08 13:19:20|330.79|327.89|330.79|327.89|330.85|327.95|330.78|327.88|18
1644326370000|2022-02-08 13:19:30|330.78|327.88|330.72|327.82|330.81|327.91|330.72|327.82|13
1644326380000|2022-02-08 13:19:40|330.71|327.81|330.74|327.84|330.76|327.86|330.69|327.79|13
1644326390000|2022-02-08 13:19:50|330.76|327.86|330.74|327.84|330.77|327.87|330.7|327.8|21
1644326400000|2022-02-08 13:20:00|330.7|327.8|330.71|327.81|330.71|327.81|330.41|327.51|25
1644326410000|2022-02-08 13:20:10|330.72|327.82|330.53|327.63|330.72|327.82|330.51|327.61|26
1644326420000|2022-02-08 13:20:20|330.52|327.62|330.53|327.63|330.53|327.63|330.34|327.44|27
1644326430000|2022-02-08 13:20:30|330.52|327.62|330.57|327.67|330.66|327.76|330.47|327.57|33
1644326440000|2022-02-08 13:20:40|330.59|327.69|330.7|327.8|330.7|327.8|330.58|327.68|17
1644326450000|2022-02-08 13:20:50|330.71|327.81|330.85|327.95|330.86|327.96|330.71|327.81|14
1644326460000|2022-02-08 13:21:00|330.86|327.96|330.86|327.96|330.86|327.96|330.8|327.9|21
1644326470000|2022-02-08 13:21:10|330.87|327.97|331.14|328.24|331.16|328.26|330.87|327.97|29
1644326480000|2022-02-08 13:21:20|331.13|328.23|331.27|328.37|331.3|328.4|331.11|328.21|27
1644326490000|2022-02-08 13:21:30|331.28|328.38|331.28|328.38|331.48|328.58|331.24|328.34|30
1644326500000|2022-02-08 13:21:40|331.26|328.36|331.26|328.36|331.29|328.39|331.2|328.3|22
1644326510000|2022-02-08 13:21:50|331.21|328.31|331.1|328.2|331.28|328.38|331.06|328.16|28
1644326520000|2022-02-08 13:22:00|331.11|328.21|331.22|328.32|331.23|328.33|331.08|328.18|15
1644326530000|2022-02-08 13:22:10|331.32|328.42|331.25|328.35|331.35|328.45|331.22|328.32|19
1644326540000|2022-02-08 13:22:20|331.22|328.32|331.25|328.35|331.3|328.4|331.2|328.3|17
1644326550000|2022-02-08 13:22:30|331.26|328.36|331.25|328.35|331.31|328.41|331.22|328.32|20
1644326560000|2022-02-08 13:22:40|331.26|328.36|331.42|328.52|331.42|328.52|331.22|328.32|20
1644326570000|2022-02-08 13:22:50|331.4|328.5|331.33|328.43|331.4|328.5|331.31|328.41|20
1644326580000|2022-02-08 13:23:00|331.35|328.45|331.28|328.38|331.39|328.49|331.27|328.37|25
1644326590000|2022-02-08 13:23:10|331.27|328.37|331.23|328.33|331.29|328.39|331.21|328.31|16
1644326600000|2022-02-08 13:23:20|331.24|328.34|331.16|328.26|331.24|328.34|331.16|328.26|19
1644326610000|2022-02-08 13:23:30|331.17|328.27|331.32|328.42|331.33|328.43|331.17|328.27|19
1644326620000|2022-02-08 13:23:40|331.3|328.4|331.59|328.69|331.64|328.74|331.27|328.37|25
1644326630000|2022-02-08 13:23:50|331.61|328.71|331.73|328.83|331.82|328.92|331.61|328.71|28
1644326640000|2022-02-08 13:24:00|331.74|328.84|331.83|328.93|331.88|328.98|331.73|328.83|25
1644326650000|2022-02-08 13:24:10|331.84|328.94|331.76|328.86|331.84|328.94|331.72|328.82|17
1644326660000|2022-02-08 13:24:20|331.75|328.85|331.89|328.99|331.92|329.02|331.75|328.85|22
1644326670000|2022-02-08 13:24:30|331.93|329.03|331.9|329|331.93|329.03|331.84|328.94|22
1644326680000|2022-02-08 13:24:40|331.91|329.01|331.91|329.01|331.92|329.02|331.88|328.98|14
1644326690000|2022-02-08 13:24:50|331.9|329|332.06|329.16|332.06|329.16|331.82|328.92|20
1644326700000|2022-02-08 13:25:00|332.03|329.13|332.09|329.19|332.26|329.36|332.03|329.13|25
1644326710000|2022-02-08 13:25:10|332.14|329.24|331.99|329.09|332.17|329.27|331.98|329.08|20
1644326720000|2022-02-08 13:25:20|331.98|329.08|331.76|328.86|331.98|329.08|331.75|328.85|19
1644326730000|2022-02-08 13:25:30|331.75|328.85|331.58|328.68|331.79|328.89|331.58|328.68|19
1644326740000|2022-02-08 13:25:40|331.59|328.69|331.58|328.68|331.62|328.72|331.58|328.68|19
1644326750000|2022-02-08 13:25:50|331.6|328.7|331.56|328.66|331.63|328.73|331.56|328.66|16
1644326760000|2022-02-08 13:26:00|331.57|328.67|331.48|328.58|331.57|328.67|331.41|328.51|23
1644326770000|2022-02-08 13:26:10|331.49|328.59|331.54|328.64|331.57|328.67|331.49|328.59|10
1644326780000|2022-02-08 13:26:20|331.53|328.63|331.51|328.61|331.53|328.63|331.46|328.56|18
1644326790000|2022-02-08 13:26:30|331.52|328.62|331.5|328.6|331.54|328.64|331.48|328.58|17
1644326800000|2022-02-08 13:26:40|331.47|328.57|331.46|328.56|331.5|328.6|331.42|328.52|18
1644326810000|2022-02-08 13:26:50|331.45|328.55|331.55|328.65|331.55|328.65|331.45|328.55|12
1644326820000|2022-02-08 13:27:00|331.54|328.64|331.81|328.91|331.81|328.91|331.48|328.58|27
1644326830000|2022-02-08 13:27:10|331.8|328.9|331.83|328.93|331.85|328.95|331.77|328.87|27
1644326840000|2022-02-08 13:27:20|331.84|328.94|331.78|328.88|331.84|328.94|331.77|328.87|18
1644326850000|2022-02-08 13:27:30|331.77|328.87|331.81|328.91|331.81|328.91|331.77|328.87|11
1644326860000|2022-02-08 13:27:40|331.8|328.9|331.85|328.95|331.86|328.96|331.8|328.9|13
1644326870000|2022-02-08 13:27:50|331.86|328.96|331.97|329.07|332|329.1|331.86|328.96|15
1644326880000|2022-02-08 13:28:00|331.98|329.08|332.03|329.13|332.07|329.17|331.97|329.07|24
1644326890000|2022-02-08 13:28:10|331.99|329.09|331.99|329.09|332|329.1|331.96|329.06|22
1644326900000|2022-02-08 13:28:20|331.98|329.08|332.08|329.18|332.08|329.18|331.97|329.07|21
1644326910000|2022-02-08 13:28:30|332.09|329.19|332|329.1|332.09|329.19|331.97|329.07|16
1644326920000|2022-02-08 13:28:40|331.99|329.09|331.9|329|332|329.1|331.88|328.98|19
1644326930000|2022-02-08 13:28:50|331.88|328.98|331.91|329.01|331.92|329.02|331.87|328.97|24
1644326940000|2022-02-08 13:29:00|331.92|329.02|331.81|328.91|331.94|329.04|331.81|328.91|10
1644326950000|2022-02-08 13:29:10|331.82|328.92|331.82|328.92|331.83|328.93|331.79|328.89|17
1644326960000|2022-02-08 13:29:20|331.79|328.89|331.78|328.88|331.81|328.91|331.77|328.87|15
1644326970000|2022-02-08 13:29:30|331.77|328.87|331.79|328.89|331.79|328.89|331.76|328.86|11
1644326980000|2022-02-08 13:29:40|331.78|328.88|331.74|328.84|331.8|328.9|331.74|328.84|9
1644326990000|2022-02-08 13:29:50|331.73|328.83|332.05|329.15|332.05|329.15|331.68|328.78|26
1644327000000|2022-02-08 13:30:00|332.04|329.14|332.09|329.19|332.09|329.19|332.01|329.11|21
1644327010000|2022-02-08 13:30:10|332.08|329.18|332.22|329.32|332.26|329.36|332.08|329.18|22
1644327020000|2022-02-08 13:30:20|332.23|329.33|332.21|329.31|332.23|329.33|332.09|329.19|25
1644327030000|2022-02-08 13:30:30|332.17|329.27|332.07|329.17|332.23|329.33|332.03|329.13|25
1644327040000|2022-02-08 13:30:40|332.08|329.18|332.07|329.17|332.11|329.21|332.03|329.13|19
1644327050000|2022-02-08 13:30:50|332.08|329.18|332.09|329.19|332.11|329.21|332.07|329.17|16
1644327060000|2022-02-08 13:31:00|332.1|329.2|332.25|329.35|332.25|329.35|332.1|329.2|20
1644327070000|2022-02-08 13:31:10|332.28|329.38|332.27|329.37|332.39|329.49|332.27|329.37|28
1644327080000|2022-02-08 13:31:20|332.28|329.38|332.1|329.2|332.28|329.38|332.1|329.2|23
1644327090000|2022-02-08 13:31:30|332.11|329.21|332.05|329.15|332.15|329.25|331.97|329.07|20
1644327100000|2022-02-08 13:31:40|332.04|329.14|331.92|329.02|332.04|329.14|331.91|329.01|24
1644327110000|2022-02-08 13:31:50|331.93|329.03|332|329.1|332.02|329.12|331.9|329|23
1644327120000|2022-02-08 13:32:00|332.01|329.11|332.02|329.12|332.05|329.15|332|329.1|14
1644327130000|2022-02-08 13:32:10|332.01|329.11|331.96|329.06|332.06|329.16|331.93|329.03|17
1644327140000|2022-02-08 13:32:20|331.95|329.05|331.72|328.82|331.95|329.05|331.72|328.82|20
1644327150000|2022-02-08 13:32:30|331.76|328.86|331.71|328.81|331.77|328.87|331.69|328.79|15
1644327160000|2022-02-08 13:32:40|331.7|328.8|331.78|328.88|331.81|328.91|331.68|328.78|12
1644327170000|2022-02-08 13:32:50|331.8|328.9|331.55|328.65|331.8|328.9|331.53|328.63|18
1644327180000|2022-02-08 13:33:00|331.53|328.63|331.32|328.42|331.53|328.63|331.31|328.41|29
1644327190000|2022-02-08 13:33:10|331.31|328.41|331.34|328.44|331.36|328.46|331.19|328.29|23
1644327200000|2022-02-08 13:33:20|331.33|328.43|331.35|328.45|331.37|328.47|331.32|328.42|19
1644327210000|2022-02-08 13:33:30|331.38|328.48|331.46|328.56|331.47|328.57|331.38|328.48|12
1644327220000|2022-02-08 13:33:40|331.47|328.57|331.47|328.57|331.49|328.59|331.45|328.55|20
1644327230000|2022-02-08 13:33:50|331.48|328.58|331.48|328.58|331.49|328.59|331.46|328.56|12
1644327240000|2022-02-08 13:34:00|331.49|328.59|331.85|328.95|331.99|329.09|331.49|328.59|29
1644327250000|2022-02-08 13:34:10|331.86|328.96|331.7|328.8|331.86|328.96|331.7|328.8|29
1644327260000|2022-02-08 13:34:20|331.71|328.81|331.71|328.81|331.73|328.83|331.69|328.79|16
1644327270000|2022-02-08 13:34:30|331.7|328.8|331.74|328.84|331.75|328.85|331.69|328.79|15
1644327280000|2022-02-08 13:34:40|331.75|328.85|331.85|328.95|331.85|328.95|331.72|328.82|16
1644327290000|2022-02-08 13:34:50|331.86|328.96|331.81|328.91|331.87|328.97|331.81|328.91|17
1644327300000|2022-02-08 13:35:00|331.85|328.95|331.9|329|331.94|329.04|331.84|328.94|20
1644327310000|2022-02-08 13:35:10|331.88|328.98|331.89|328.99|331.9|329|331.85|328.95|17
1644327320000|2022-02-08 13:35:20|331.88|328.98|331.8|328.9|331.9|329|331.78|328.88|26
1644327330000|2022-02-08 13:35:30|331.81|328.91|331.86|328.96|331.89|328.99|331.81|328.91|25
1644327340000|2022-02-08 13:35:40|331.88|328.98|331.97|329.07|331.97|329.07|331.88|328.98|16
1644327350000|2022-02-08 13:35:50|331.96|329.06|332.28|329.38|332.3|329.4|331.95|329.05|21
1644327360000|2022-02-08 13:36:00|332.3|329.4|332.32|329.42|332.35|329.45|332.27|329.37|25
1644327370000|2022-02-08 13:36:10|332.31|329.41|332.35|329.45|332.36|329.46|332.31|329.41|22
1644327380000|2022-02-08 13:36:20|332.36|329.46|332.65|329.75|332.7|329.8|332.33|329.43|31
1644327390000|2022-02-08 13:36:30|332.66|329.76|332.73|329.83|332.73|329.83|332.62|329.72|26
1644327400000|2022-02-08 13:36:40|332.78|329.88|332.75|329.85|332.79|329.89|332.69|329.79|19
1644327410000|2022-02-08 13:36:50|332.74|329.84|332.92|330.02|332.92|330.02|332.74|329.84|19
1644327420000|2022-02-08 13:37:00|332.89|329.99|333.12|330.22|333.15|330.25|332.89|329.99|20
1644327430000|2022-02-08 13:37:10|333.04|330.14|332.95|330.05|333.04|330.14|332.92|330.02|18
1644327440000|2022-02-08 13:37:20|332.94|330.04|333.09|330.19|333.09|330.19|332.78|329.88|26
1644327450000|2022-02-08 13:37:30|333.08|330.18|332.88|329.98|333.12|330.22|332.88|329.98|23
1644327460000|2022-02-08 13:37:40|332.87|329.97|332.9|330|332.91|330.01|332.85|329.95|21
1644327470000|2022-02-08 13:37:50|332.89|329.99|332.59|329.69|332.89|329.99|332.58|329.68|21
1644327480000|2022-02-08 13:38:00|332.61|329.71|332.6|329.7|332.67|329.77|332.56|329.66|16
1644327490000|2022-02-08 13:38:10|332.58|329.68|332.67|329.77|332.7|329.8|332.56|329.66|16
1644327500000|2022-02-08 13:38:20|332.68|329.78|332.62|329.72|332.68|329.78|332.58|329.68|18
1644327510000|2022-02-08 13:38:30|332.61|329.71|332.6|329.7|332.67|329.77|332.57|329.67|25
1644327520000|2022-02-08 13:38:40|332.61|329.71|332.56|329.66|332.64|329.74|332.53|329.63|20
1644327530000|2022-02-08 13:38:50|332.55|329.65|332.6|329.7|332.6|329.7|332.52|329.62|18
1644327540000|2022-02-08 13:39:00|332.59|329.69|332.54|329.64|332.59|329.69|332.52|329.62|22
1644327550000|2022-02-08 13:39:10|332.55|329.65|332.55|329.65|332.58|329.68|332.52|329.62|20
1644327560000|2022-02-08 13:39:20|332.56|329.66|332.68|329.78|332.77|329.87|332.53|329.63|19
1644327570000|2022-02-08 13:39:30|332.67|329.77|332.86|329.96|332.87|329.97|332.67|329.77|14
1644327580000|2022-02-08 13:39:40|332.85|329.95|332.75|329.85|332.87|329.97|332.74|329.84|21
1644327590000|2022-02-08 13:39:50|332.77|329.87|332.75|329.85|332.86|329.96|332.73|329.83|19
1644327600000|2022-02-08 13:40:00|332.74|329.84|332.76|329.86|332.77|329.87|332.65|329.75|25
1644327610000|2022-02-08 13:40:10|332.78|329.88|332.6|329.7|332.78|329.88|332.59|329.69|18
1644327620000|2022-02-08 13:40:20|332.62|329.72|332.75|329.85|332.75|329.85|332.61|329.71|26
1644327630000|2022-02-08 13:40:30|332.76|329.86|332.71|329.81|332.8|329.9|332.71|329.81|18
1644327640000|2022-02-08 13:40:40|332.7|329.8|332.61|329.71|332.71|329.81|332.54|329.64|24
1644327650000|2022-02-08 13:40:50|332.63|329.73|332.55|329.65|332.63|329.73|332.52|329.62|23
1644327660000|2022-02-08 13:41:00|332.58|329.68|332.51|329.61|332.58|329.68|332.44|329.54|24
1644327670000|2022-02-08 13:41:10|332.53|329.63|332.39|329.49|332.54|329.64|332.38|329.48|27
1644327680000|2022-02-08 13:41:20|332.41|329.51|332.44|329.54|332.5|329.6|332.41|329.51|24
1644327690000|2022-02-08 13:41:30|332.45|329.55|332.44|329.54|332.49|329.59|332.42|329.52|24
1644327700000|2022-02-08 13:41:40|332.46|329.56|332.36|329.46|332.46|329.56|332.31|329.41|18
1644327710000|2022-02-08 13:41:50|332.33|329.43|332.44|329.54|332.48|329.58|332.32|329.42|21
1644327720000|2022-02-08 13:42:00|332.45|329.55|332.47|329.57|332.47|329.57|332.44|329.54|11
1644327730000|2022-02-08 13:42:10|332.48|329.58|332.35|329.45|332.48|329.58|332.34|329.44|16
1644327740000|2022-02-08 13:42:20|332.34|329.44|332.32|329.42|332.35|329.45|332.3|329.4|14
1644327750000|2022-02-08 13:42:30|332.31|329.41|332.5|329.6|332.51|329.61|332.31|329.41|20
1644327760000|2022-02-08 13:42:40|332.48|329.58|332.33|329.43|332.49|329.59|332.33|329.43|24
1644327770000|2022-02-08 13:42:50|332.34|329.44|332.46|329.56|332.46|329.56|332.31|329.41|18
1644327780000|2022-02-08 13:43:00|332.41|329.51|332.48|329.58|332.48|329.58|332.41|329.51|22
1644327790000|2022-02-08 13:43:10|332.47|329.57|332.52|329.62|332.56|329.66|332.47|329.57|22
1644327800000|2022-02-08 13:43:20|332.51|329.61|332.44|329.54|332.51|329.61|332.42|329.52|14
1644327810000|2022-02-08 13:43:30|332.43|329.53|332.41|329.51|332.43|329.53|332.35|329.45|15
1644327820000|2022-02-08 13:43:40|332.42|329.52|332.47|329.57|332.47|329.57|332.33|329.43|20
1644327830000|2022-02-08 13:43:50|332.39|329.49|332.44|329.54|332.48|329.58|332.38|329.48|23
1644327840000|2022-02-08 13:44:00|332.46|329.56|332.69|329.79|332.8|329.9|332.39|329.49|22
1644327850000|2022-02-08 13:44:10|332.7|329.8|332.71|329.81|332.77|329.87|332.65|329.75|18
1644327860000|2022-02-08 13:44:20|332.72|329.82|332.76|329.86|332.8|329.9|332.72|329.82|21
1644327870000|2022-02-08 13:44:30|332.75|329.85|332.72|329.82|332.78|329.88|332.72|329.82|14
1644327880000|2022-02-08 13:44:40|332.73|329.83|332.73|329.83|332.76|329.86|332.73|329.83|5
1644327890000|2022-02-08 13:44:50|332.74|329.84|332.63|329.73|332.76|329.86|332.63|329.73|12
1644327900000|2022-02-08 13:45:00|332.64|329.74|332.61|329.71|332.67|329.77|332.59|329.69|18
1644327910000|2022-02-08 13:45:10|332.62|329.72|332.6|329.7|332.63|329.73|332.59|329.69|17
1644327920000|2022-02-08 13:45:20|332.62|329.72|332.21|329.31|332.62|329.72|332.19|329.29|25
1644327930000|2022-02-08 13:45:30|332.24|329.34|332.24|329.34|332.24|329.34|332.19|329.29|18
1644327940000|2022-02-08 13:45:40|332.25|329.35|332.49|329.59|332.5|329.6|332.24|329.34|24
1644327950000|2022-02-08 13:45:50|332.46|329.56|332.47|329.57|332.48|329.58|332.39|329.49|25
1644327960000|2022-02-08 13:46:00|332.48|329.58|332.45|329.55|332.51|329.61|332.45|329.55|13
1644327970000|2022-02-08 13:46:10|332.42|329.52|332.52|329.62|332.53|329.63|332.42|329.52|14
1644327980000|2022-02-08 13:46:20|332.53|329.63|332.83|329.93|332.84|329.94|332.49|329.59|30
1644327990000|2022-02-08 13:46:30|332.86|329.96|332.65|329.75|332.87|329.97|332.65|329.75|27
1644328000000|2022-02-08 13:46:40|332.64|329.74|332.63|329.73|332.68|329.78|332.52|329.62|21
1644328010000|2022-02-08 13:46:50|332.64|329.74|332.64|329.74|332.66|329.76|332.61|329.71|15
1644328020000|2022-02-08 13:47:00|332.63|329.73|332.63|329.73|332.64|329.74|332.61|329.71|12
1644328030000|2022-02-08 13:47:10|332.64|329.74|332.64|329.74|332.65|329.75|332.62|329.72|18
1644328040000|2022-02-08 13:47:20|332.65|329.75|332.65|329.75|332.66|329.76|332.64|329.74|6
1644328050000|2022-02-08 13:47:30|332.63|329.73|332.89|329.99|332.89|329.99|332.62|329.72|20
1644328060000|2022-02-08 13:47:40|332.88|329.98|332.83|329.93|332.88|329.98|332.83|329.93|16
1644328070000|2022-02-08 13:47:50|332.84|329.94|332.9|330|332.93|330.03|332.83|329.93|19
1644328080000|2022-02-08 13:48:00|332.91|330.01|333.05|330.15|333.08|330.18|332.87|329.97|21
1644328090000|2022-02-08 13:48:10|333.07|330.17|333.16|330.26|333.19|330.29|333.06|330.16|25
1644328100000|2022-02-08 13:48:20|333.18|330.28|333.29|330.39|333.35|330.45|333.17|330.27|18
1644328110000|2022-02-08 13:48:30|333.28|330.38|333.24|330.34|333.28|330.38|333.2|330.3|18
1644328120000|2022-02-08 13:48:40|333.25|330.35|333.05|330.15|333.26|330.36|333.02|330.12|23
1644328130000|2022-02-08 13:48:50|333.07|330.17|333.11|330.21|333.16|330.26|333.06|330.16|19
1644328140000|2022-02-08 13:49:00|333.15|330.25|333.09|330.19|333.15|330.25|333.07|330.17|16
1644328150000|2022-02-08 13:49:10|333.08|330.18|333.1|330.2|333.11|330.21|333.08|330.18|12
1644328160000|2022-02-08 13:49:20|333.08|330.18|333.02|330.12|333.09|330.19|333.02|330.12|14
1644328170000|2022-02-08 13:49:30|333.01|330.11|333|330.1|333.03|330.13|332.96|330.06|15
1644328180000|2022-02-08 13:49:40|333.01|330.11|332.91|330.01|333.02|330.12|332.87|329.97|19
1644328190000|2022-02-08 13:49:50|332.9|330|332.91|330.01|332.97|330.07|332.85|329.95|15
1644328200000|2022-02-08 13:50:00|332.86|329.96|332.88|329.98|332.89|329.99|332.84|329.94|9
1644328210000|2022-02-08 13:50:10|332.87|329.97|332.86|329.96|332.91|330.01|332.84|329.94|14
1644328220000|2022-02-08 13:50:20|332.85|329.95|332.87|329.97|332.91|330.01|332.81|329.91|19
1644328230000|2022-02-08 13:50:30|332.88|329.98|332.88|329.98|332.94|330.04|332.82|329.92|21
1644328240000|2022-02-08 13:50:40|332.84|329.94|332.87|329.97|332.92|330.02|332.84|329.94|16
1644328250000|2022-02-08 13:50:50|332.92|330.02|332.85|329.95|332.92|330.02|332.82|329.92|14
1644328260000|2022-02-08 13:51:00|332.81|329.91|332.93|330.03|332.97|330.07|332.81|329.91|21
1644328270000|2022-02-08 13:51:10|332.92|330.02|333.33|330.43|333.34|330.44|332.92|330.02|28
1644328280000|2022-02-08 13:51:20|333.3|330.4|333.28|330.38|333.3|330.4|333.21|330.31|24
1644328290000|2022-02-08 13:51:30|333.27|330.37|333.18|330.28|333.36|330.46|333.18|330.28|26
1644328300000|2022-02-08 13:51:40|333.19|330.29|333.18|330.28|333.2|330.3|333.16|330.26|14
1644328310000|2022-02-08 13:51:50|333.19|330.29|333.16|330.26|333.19|330.29|333.16|330.26|7
1644328320000|2022-02-08 13:52:00|333.2|330.3|333.19|330.29|333.2|330.3|333.15|330.25|12
1644328330000|2022-02-08 13:52:10|333.18|330.28|333.11|330.21|333.18|330.28|333.11|330.21|15
1644328340000|2022-02-08 13:52:20|333.12|330.22|333.24|330.34|333.24|330.34|333.08|330.18|20
1644328350000|2022-02-08 13:52:30|333.23|330.33|333.25|330.35|333.27|330.37|333.19|330.29|20
1644328360000|2022-02-08 13:52:40|333.24|330.34|333.34|330.44|333.34|330.44|333.24|330.34|24
1644328370000|2022-02-08 13:52:50|333.31|330.41|333.29|330.39|333.32|330.42|333.26|330.36|26
1644328380000|2022-02-08 13:53:00|333.23|330.33|333.18|330.28|333.29|330.39|333.17|330.27|17
1644328390000|2022-02-08 13:53:10|333.17|330.27|333.16|330.26|333.21|330.31|333.16|330.26|8
1644328400000|2022-02-08 13:53:20|333.17|330.27|333.16|330.26|333.2|330.3|333.16|330.26|14
1644328410000|2022-02-08 13:53:30|333.15|330.25|333.11|330.21|333.15|330.25|333.1|330.2|13
1644328420000|2022-02-08 13:53:40|333.12|330.22|333.18|330.28|333.2|330.3|333.11|330.21|21
1644328430000|2022-02-08 13:53:50|333.15|330.25|333.26|330.36|333.3|330.4|333.15|330.25|14
1644328440000|2022-02-08 13:54:00|333.23|330.33|333.15|330.25|333.23|330.33|333.12|330.22|20
1644328450000|2022-02-08 13:54:10|333.16|330.26|333.23|330.33|333.26|330.36|333.13|330.23|13
1644328460000|2022-02-08 13:54:20|333.26|330.36|333.19|330.29|333.26|330.36|333.15|330.25|14
1644328470000|2022-02-08 13:54:30|333.18|330.28|333.19|330.29|333.22|330.32|333.16|330.26|23
1644328480000|2022-02-08 13:54:40|333.18|330.28|333.16|330.26|333.19|330.29|333.15|330.25|10
1644328490000|2022-02-08 13:54:50|333.17|330.27|332.94|330.04|333.17|330.27|332.94|330.04|23
1644328500000|2022-02-08 13:55:00|332.92|330.02|332.91|330.01|332.94|330.04|332.91|330.01|11
1644328510000|2022-02-08 13:55:10|332.93|330.03|332.94|330.04|332.96|330.06|332.91|330.01|15
1644328520000|2022-02-08 13:55:20|332.91|330.01|332.93|330.03|332.95|330.05|332.9|330|11
1644328530000|2022-02-08 13:55:30|332.95|330.05|332.95|330.05|332.95|330.05|332.92|330.02|13
1644328540000|2022-02-08 13:55:40|332.96|330.06|332.94|330.04|332.96|330.06|332.92|330.02|14
1644328550000|2022-02-08 13:55:50|332.9|330|332.92|330.02|332.94|330.04|332.87|329.97|18
1644328560000|2022-02-08 13:56:00|332.93|330.03|332.89|329.99|332.93|330.03|332.78|329.88|16
1644328570000|2022-02-08 13:56:10|332.88|329.98|332.92|330.02|332.94|330.04|332.88|329.98|12
1644328580000|2022-02-08 13:56:20|332.93|330.03|333.23|330.33|333.25|330.35|332.93|330.03|25
1644328590000|2022-02-08 13:56:30|333.22|330.32|333.43|330.53|333.43|330.53|333.2|330.3|21
1644328600000|2022-02-08 13:56:40|333.42|330.52|333.34|330.44|333.42|330.52|333.29|330.39|17
1644328610000|2022-02-08 13:56:50|333.31|330.41|333.37|330.47|333.39|330.49|333.3|330.4|16
1644328620000|2022-02-08 13:57:00|333.38|330.48|333.51|330.61|333.57|330.67|333.31|330.41|23
1644328630000|2022-02-08 13:57:10|333.5|330.6|333.43|330.53|333.51|330.61|333.4|330.5|21
1644328640000|2022-02-08 13:57:20|333.44|330.54|333.43|330.53|333.44|330.54|333.42|330.52|15
1644328650000|2022-02-08 13:57:30|333.42|330.52|333.42|330.52|333.43|330.53|333.33|330.43|19
1644328660000|2022-02-08 13:57:40|333.4|330.5|333.38|330.48|333.41|330.51|333.37|330.47|7
1644328670000|2022-02-08 13:57:50|333.39|330.49|333.44|330.54|333.51|330.61|333.37|330.47|16
1644328680000|2022-02-08 13:58:00|333.45|330.55|333.45|330.55|333.46|330.56|333.44|330.54|18
1644328690000|2022-02-08 13:58:10|333.44|330.54|333.45|330.55|333.46|330.56|333.38|330.48|24
1644328700000|2022-02-08 13:58:20|333.47|330.57|333.42|330.52|333.47|330.57|333.4|330.5|20
1644328710000|2022-02-08 13:58:30|333.43|330.53|333.35|330.45|333.45|330.55|333.35|330.45|12
1644328720000|2022-02-08 13:58:40|333.36|330.46|333.5|330.6|333.51|330.61|333.33|330.43|25
1644328730000|2022-02-08 13:58:50|333.56|330.66|333.46|330.56|333.56|330.66|333.45|330.55|22
1644328740000|2022-02-08 13:59:00|333.47|330.57|333.58|330.68|333.63|330.73|333.46|330.56|24
1644328750000|2022-02-08 13:59:10|333.55|330.65|333.6|330.7|333.61|330.71|333.51|330.61|25
1644328760000|2022-02-08 13:59:20|333.56|330.66|333.57|330.67|333.61|330.71|333.53|330.63|28
1644328770000|2022-02-08 13:59:30|333.58|330.68|333.57|330.67|333.64|330.74|333.56|330.66|19
1644328780000|2022-02-08 13:59:40|333.58|330.68|333.65|330.75|333.65|330.75|333.56|330.66|20
1644328790000|2022-02-08 13:59:50|333.62|330.72|333.65|330.75|333.75|330.85|333.58|330.68|21
1644328800000|2022-02-08 14:00:00|333.66|330.76|333.72|330.82|333.75|330.85|333.61|330.71|24
1644328810000|2022-02-08 14:00:10|333.7|330.8|333.64|330.74|333.7|330.8|333.64|330.74|6
1644328820000|2022-02-08 14:00:20|333.63|330.73|333.74|330.84|333.77|330.87|333.6|330.7|23
1644328830000|2022-02-08 14:00:30|333.73|330.83|333.55|330.65|333.73|330.83|333.54|330.64|20
1644328840000|2022-02-08 14:00:40|333.56|330.66|333.46|330.56|333.59|330.69|333.43|330.53|26
1644328850000|2022-02-08 14:00:50|333.47|330.57|333.61|330.71|333.63|330.73|333.42|330.52|30
1644328860000|2022-02-08 14:01:00|333.62|330.72|333.52|330.62|333.63|330.73|333.5|330.6|19
1644328870000|2022-02-08 14:01:10|333.56|330.66|333.69|330.79|333.7|330.8|333.56|330.66|16
1644328880000|2022-02-08 14:01:20|333.67|330.77|333.96|331.06|333.97|331.07|333.66|330.76|28
1644328890000|2022-02-08 14:01:30|333.95|331.05|334|331.1|334.14|331.24|333.94|331.04|23
1644328900000|2022-02-08 14:01:40|334.01|331.11|333.9|331|334.06|331.16|333.85|330.95|20
1644328910000|2022-02-08 14:01:50|333.85|330.95|334.05|331.15|334.05|331.15|333.85|330.95|17
1644328920000|2022-02-08 14:02:00|334.06|331.16|333.8|330.9|334.1|331.2|333.8|330.9|24
1644328930000|2022-02-08 14:02:10|333.79|330.89|333.8|330.9|333.86|330.96|333.77|330.87|16
1644328940000|2022-02-08 14:02:20|333.81|330.91|333.78|330.88|333.85|330.95|333.77|330.87|12
1644328950000|2022-02-08 14:02:30|333.77|330.87|333.78|330.88|333.84|330.94|333.74|330.84|16
1644328960000|2022-02-08 14:02:40|333.77|330.87|333.83|330.93|333.83|330.93|333.72|330.82|18
1644328970000|2022-02-08 14:02:50|333.9|331|333.84|330.94|333.96|331.06|333.81|330.91|29
1644328980000|2022-02-08 14:03:00|333.83|330.93|333.9|331|333.91|331.01|333.79|330.89|16
1644328990000|2022-02-08 14:03:10|333.91|331.01|333.98|331.08|334.02|331.12|333.91|331.01|22
1644329000000|2022-02-08 14:03:20|333.99|331.09|334.1|331.2|334.11|331.21|333.98|331.08|24
1644329010000|2022-02-08 14:03:30|334.11|331.21|334.03|331.13|334.11|331.21|334.03|331.13|14
1644329020000|2022-02-08 14:03:40|334|331.1|334.03|331.13|334.04|331.14|333.99|331.09|15
1644329030000|2022-02-08 14:03:50|334.04|331.14|334.05|331.15|334.11|331.21|334|331.1|13
1644329040000|2022-02-08 14:04:00|334.09|331.19|334.06|331.16|334.1|331.2|334.01|331.11|13
1644329050000|2022-02-08 14:04:10|334.05|331.15|333.86|330.96|334.06|331.16|333.8|330.9|28
1644329060000|2022-02-08 14:04:20|333.87|330.97|333.86|330.96|333.89|330.99|333.79|330.89|19
1644329070000|2022-02-08 14:04:30|333.85|330.95|333.9|331|333.91|331.01|333.79|330.89|24
1644329080000|2022-02-08 14:04:40|333.88|330.98|333.91|331.01|333.93|331.03|333.86|330.96|16
1644329090000|2022-02-08 14:04:50|333.9|331|333.9|331|333.9|331|333.86|330.96|9
1644329100000|2022-02-08 14:05:00|333.86|330.96|333.88|330.98|333.9|331|333.82|330.92|14
1644329110000|2022-02-08 14:05:10|333.87|330.97|333.88|330.98|333.93|331.03|333.84|330.94|19
1644329120000|2022-02-08 14:05:20|333.86|330.96|333.91|331.01|333.93|331.03|333.8|330.9|24
1644329130000|2022-02-08 14:05:30|333.92|331.02|333.92|331.02|333.98|331.08|333.87|330.97|20
1644329140000|2022-02-08 14:05:40|333.91|331.01|333.87|330.97|333.92|331.02|333.85|330.95|17
1644329150000|2022-02-08 14:05:50|333.85|330.95|333.75|330.85|333.89|330.99|333.7|330.8|16
1644329160000|2022-02-08 14:06:00|333.76|330.86|333.75|330.85|333.76|330.86|333.69|330.79|14
1644329170000|2022-02-08 14:06:10|333.74|330.84|333.64|330.74|333.76|330.86|333.64|330.74|19
1644329180000|2022-02-08 14:06:20|333.65|330.75|333.51|330.61|333.7|330.8|333.49|330.59|20
1644329190000|2022-02-08 14:06:30|333.52|330.62|333.59|330.69|333.62|330.72|333.52|330.62|21
1644329200000|2022-02-08 14:06:40|333.6|330.7|333.56|330.66|333.62|330.72|333.56|330.66|25
1644329210000|2022-02-08 14:06:50|333.57|330.67|333.52|330.62|333.57|330.67|333.51|330.61|20
1644329220000|2022-02-08 14:07:00|333.54|330.64|333.6|330.7|333.6|330.7|333.49|330.59|11
1644329230000|2022-02-08 14:07:10|333.61|330.71|333.62|330.72|333.66|330.76|333.58|330.68|27
1644329240000|2022-02-08 14:07:20|333.63|330.73|333.61|330.71|333.7|330.8|333.6|330.7|24
1644329250000|2022-02-08 14:07:30|333.6|330.7|333.78|330.88|333.78|330.88|333.58|330.68|21
1644329260000|2022-02-08 14:07:40|333.76|330.86|333.76|330.86|333.8|330.9|333.73|330.83|19
1644329270000|2022-02-08 14:07:50|333.77|330.87|333.76|330.86|333.84|330.94|333.76|330.86|17
1644329280000|2022-02-08 14:08:00|333.81|330.91|333.86|330.96|333.86|330.96|333.74|330.84|17
1644329290000|2022-02-08 14:08:10|333.87|330.97|333.85|330.95|333.87|330.97|333.77|330.87|14
1644329300000|2022-02-08 14:08:20|333.84|330.94|333.81|330.91|333.85|330.95|333.79|330.89|11
1644329310000|2022-02-08 14:08:30|333.82|330.92|333.69|330.79|333.88|330.98|333.65|330.75|20
1644329320000|2022-02-08 14:08:40|333.68|330.78|333.69|330.79|333.73|330.83|333.65|330.75|18
1644329330000|2022-02-08 14:08:50|333.66|330.76|333.73|330.83|333.73|330.83|333.65|330.75|12
1644329340000|2022-02-08 14:09:00|333.74|330.84|333.66|330.76|333.74|330.84|333.65|330.75|19
1644329350000|2022-02-08 14:09:10|333.7|330.8|333.75|330.85|333.75|330.85|333.68|330.78|18
1644329360000|2022-02-08 14:09:20|333.74|330.84|333.73|330.83|333.83|330.93|333.68|330.78|27
1644329370000|2022-02-08 14:09:30|333.74|330.84|333.64|330.74|333.75|330.85|333.6|330.7|23
1644329380000|2022-02-08 14:09:40|333.63|330.73|333.63|330.73|333.68|330.78|333.6|330.7|13
1644329390000|2022-02-08 14:09:50|333.6|330.7|333.68|330.78|333.68|330.78|333.6|330.7|16
1644329400000|2022-02-08 14:10:00|333.61|330.71|333.67|330.77|333.68|330.78|333.61|330.71|19
1644329410000|2022-02-08 14:10:10|333.65|330.75|333.64|330.74|333.69|330.79|333.6|330.7|21
1644329420000|2022-02-08 14:10:20|333.66|330.76|333.7|330.8|333.7|330.8|333.62|330.72|17
1644329430000|2022-02-08 14:10:30|333.71|330.81|333.68|330.78|333.71|330.81|333.64|330.74|11
1644329440000|2022-02-08 14:10:40|333.69|330.79|333.66|330.76|333.69|330.79|333.65|330.75|15
1644329450000|2022-02-08 14:10:50|333.68|330.78|333.65|330.75|333.69|330.79|333.64|330.74|13
1644329460000|2022-02-08 14:11:00|333.66|330.76|333.77|330.87|333.8|330.9|333.64|330.74|20
1644329470000|2022-02-08 14:11:10|333.79|330.89|333.8|330.9|333.81|330.91|333.76|330.86|9
1644329480000|2022-02-08 14:11:20|333.77|330.87|333.76|330.86|333.8|330.9|333.76|330.86|7
1644329490000|2022-02-08 14:11:30|333.79|330.89|333.71|330.81|333.82|330.92|333.7|330.8|12
1644329500000|2022-02-08 14:11:40|333.67|330.77|333.64|330.74|333.72|330.82|333.62|330.72|20
1644329510000|2022-02-08 14:11:50|333.65|330.75|333.62|330.72|333.65|330.75|333.61|330.71|18
1644329520000|2022-02-08 14:12:00|333.63|330.73|333.67|330.77|333.67|330.77|333.62|330.72|17
1644329530000|2022-02-08 14:12:10|333.66|330.76|333.65|330.75|333.66|330.76|333.62|330.72|9
1644329540000|2022-02-08 14:12:20|333.67|330.77|333.68|330.78|333.72|330.82|333.58|330.68|13
1644329550000|2022-02-08 14:12:30|333.69|330.79|333.78|330.88|333.8|330.9|333.69|330.79|14
1644329560000|2022-02-08 14:12:40|333.79|330.89|333.76|330.86|333.82|330.92|333.74|330.84|10
1644329570000|2022-02-08 14:12:50|333.83|330.93|333.81|330.91|333.84|330.94|333.77|330.87|14
1644329580000|2022-02-08 14:13:00|333.82|330.92|333.82|330.92|333.82|330.92|333.81|330.91|7
1644329590000|2022-02-08 14:13:10|333.81|330.91|333.91|331.01|333.91|331.01|333.81|330.91|14
1644329600000|2022-02-08 14:13:20|333.92|331.02|333.8|330.9|333.92|331.02|333.8|330.9|15
1644329610000|2022-02-08 14:13:30|333.79|330.89|333.85|330.95|333.89|330.99|333.79|330.89|14
1644329620000|2022-02-08 14:13:40|333.9|331|333.85|330.95|333.9|331|333.83|330.93|16
1644329630000|2022-02-08 14:13:50|333.87|330.97|333.83|330.93|333.92|331.02|333.83|330.93|14
1644329640000|2022-02-08 14:14:00|333.8|330.9|333.72|330.82|333.82|330.92|333.66|330.76|25
1644329650000|2022-02-08 14:14:10|333.76|330.86|333.75|330.85|333.76|330.86|333.71|330.81|11
1644329660000|2022-02-08 14:14:20|333.74|330.84|333.78|330.88|333.8|330.9|333.71|330.81|18
1644329670000|2022-02-08 14:14:30|333.77|330.87|333.78|330.88|333.78|330.88|333.72|330.82|9
1644329680000|2022-02-08 14:14:40|333.77|330.87|333.67|330.77|333.78|330.88|333.66|330.76|13
1644329690000|2022-02-08 14:14:50|333.66|330.76|333.59|330.69|333.68|330.78|333.59|330.69|18
1644329700000|2022-02-08 14:15:00|333.58|330.68|333.77|330.87|333.77|330.87|333.58|330.68|18
1644329710000|2022-02-08 14:15:10|333.79|330.89|333.79|330.89|333.82|330.92|333.72|330.82|15
1644329720000|2022-02-08 14:15:20|333.8|330.9|333.73|330.83|333.8|330.9|333.73|330.83|16
1644329730000|2022-02-08 14:15:30|333.75|330.85|333.83|330.93|333.83|330.93|333.71|330.81|18
1644329740000|2022-02-08 14:15:40|333.82|330.92|333.85|330.95|333.85|330.95|333.79|330.89|20
1644329750000|2022-02-08 14:15:50|333.84|330.94|333.82|330.92|333.85|330.95|333.8|330.9|12
1644329760000|2022-02-08 14:16:00|333.83|330.93|333.8|330.9|333.83|330.93|333.8|330.9|8
1644329770000|2022-02-08 14:16:10|333.83|330.93|333.82|330.92|333.83|330.93|333.8|330.9|12
1644329780000|2022-02-08 14:16:20|333.81|330.91|333.81|330.91|333.83|330.93|333.81|330.91|7
1644329790000|2022-02-08 14:16:30|333.8|330.9|333.84|330.94|333.85|330.95|333.79|330.89|15
1644329800000|2022-02-08 14:16:40|333.85|330.95|333.81|330.91|333.85|330.95|333.8|330.9|7
1644329810000|2022-02-08 14:16:50|333.8|330.9|333.81|330.91|333.83|330.93|333.8|330.9|15
1644329820000|2022-02-08 14:17:00|333.8|330.9|333.81|330.91|333.81|330.91|333.79|330.89|5
1644329830000|2022-02-08 14:17:10|333.8|330.9|333.79|330.89|333.81|330.91|333.79|330.89|12
1644329840000|2022-02-08 14:17:20|333.78|330.88|333.79|330.89|333.8|330.9|333.78|330.88|6
1644329850000|2022-02-08 14:17:30|333.8|330.9|333.8|330.9|333.8|330.9|333.79|330.89|5
1644329860000|2022-02-08 14:17:40|333.79|330.89|333.78|330.88|333.8|330.9|333.78|330.88|10
1644329870000|2022-02-08 14:17:50|333.79|330.89|333.76|330.86|333.79|330.89|333.75|330.85|7
1644329880000|2022-02-08 14:18:00|333.77|330.87|333.76|330.86|333.77|330.87|333.76|330.86|6
1644329890000|2022-02-08 14:18:10|333.77|330.87|333.77|330.87|333.78|330.88|333.76|330.86|12
1644329900000|2022-02-08 14:18:20|333.73|330.83|334.13|331.23|334.14|331.24|333.73|330.83|27
1644329910000|2022-02-08 14:18:30|334.07|331.17|334.08|331.18|334.14|331.24|334.04|331.14|23
1644329920000|2022-02-08 14:18:40|334.09|331.19|334.09|331.19|334.15|331.25|334.02|331.12|26
1644329930000|2022-02-08 14:18:50|334.06|331.16|334.06|331.16|334.07|331.17|334.03|331.13|15
1644329940000|2022-02-08 14:19:00|334.07|331.17|334.05|331.15|334.07|331.17|334.02|331.12|15
1644329950000|2022-02-08 14:19:10|334.03|331.13|334.02|331.12|334.09|331.19|333.99|331.09|20
1644329960000|2022-02-08 14:19:20|334.01|331.11|334.01|331.11|334.02|331.12|334.01|331.11|3
1644329970000|2022-02-08 14:19:30|334.02|331.12|334.19|331.29|334.19|331.29|334.02|331.12|12
1644329980000|2022-02-08 14:19:40|334.21|331.31|334.3|331.4|334.31|331.41|334.17|331.27|18
1644329990000|2022-02-08 14:19:50|334.29|331.39|334.19|331.29|334.31|331.41|334.19|331.29|18
1644330000000|2022-02-08 14:20:00|334.2|331.3|334.21|331.31|334.23|331.33|334.2|331.3|8
1644330010000|2022-02-08 14:20:10|334.22|331.32|334.23|331.33|334.24|331.34|334.22|331.32|6
1644330020000|2022-02-08 14:20:20|334.24|331.34|334.26|331.36|334.27|331.37|334.22|331.32|14
1644330030000|2022-02-08 14:20:30|334.25|331.35|334.21|331.31|334.27|331.37|334.2|331.3|10
1644330040000|2022-02-08 14:20:40|334.2|331.3|334.24|331.34|334.27|331.37|334.2|331.3|17
1644330050000|2022-02-08 14:20:50|334.23|331.33|334.25|331.35|334.25|331.35|334.2|331.3|11
1644330060000|2022-02-08 14:21:00|334.24|331.34|334.14|331.24|334.25|331.35|334.13|331.23|13
1644330070000|2022-02-08 14:21:10|334.13|331.23|334.17|331.27|334.19|331.29|334.13|331.23|17
1644330080000|2022-02-08 14:21:20|334.18|331.28|334.22|331.32|334.23|331.33|334.16|331.26|16
1644330090000|2022-02-08 14:21:30|334.21|331.31|334.22|331.32|334.22|331.32|334.17|331.27|13
1644330100000|2022-02-08 14:21:40|334.21|331.31|334.19|331.29|334.22|331.32|334.17|331.27|13
1644330110000|2022-02-08 14:21:50|334.2|331.3|334.2|331.3|334.22|331.32|334.18|331.28|10
1644330120000|2022-02-08 14:22:00|334.19|331.29|334.15|331.25|334.19|331.29|334.13|331.23|7
1644330130000|2022-02-08 14:22:10|334.16|331.26|334.24|331.34|334.24|331.34|334.14|331.24|16
1644330140000|2022-02-08 14:22:20|334.18|331.28|334.24|331.34|334.28|331.38|334.18|331.28|22
1644330150000|2022-02-08 14:22:30|334.23|331.33|334.24|331.34|334.29|331.39|334.23|331.33|4
1644330160000|2022-02-08 14:22:40|334.25|331.35|334.21|331.31|334.25|331.35|334.21|331.31|14
1644330170000|2022-02-08 14:22:50|334.22|331.32|334.25|331.35|334.26|331.36|334.22|331.32|17
1644330180000|2022-02-08 14:23:00|334.22|331.32|334.25|331.35|334.26|331.36|334.22|331.32|11
1644330190000|2022-02-08 14:23:10|334.26|331.36|334.25|331.35|334.28|331.38|334.25|331.35|4
1644330200000|2022-02-08 14:23:20|334.28|331.38|334.27|331.37|334.29|331.39|334.24|331.34|7
1644330210000|2022-02-08 14:23:30|334.28|331.38|334.27|331.37|334.28|331.38|334.25|331.35|8
1644330220000|2022-02-08 14:23:40|334.28|331.38|334.26|331.36|334.29|331.39|334.25|331.35|9
1644330230000|2022-02-08 14:23:50|334.25|331.35|334.26|331.36|334.31|331.41|334.24|331.34|18
1644330240000|2022-02-08 14:24:00|334.27|331.37|334.25|331.35|334.29|331.39|334.25|331.35|11
1644330250000|2022-02-08 14:24:10|334.26|331.36|334.28|331.38|334.29|331.39|334.24|331.34|21
1644330260000|2022-02-08 14:24:20|334.29|331.39|334.44|331.54|334.47|331.57|334.27|331.37|13
1644330270000|2022-02-08 14:24:30|334.42|331.52|334.45|331.55|334.48|331.58|334.34|331.44|26
1644330280000|2022-02-08 14:24:40|334.43|331.53|334.46|331.56|334.52|331.62|334.43|331.53|22
1644330290000|2022-02-08 14:24:50|334.47|331.57|334.47|331.57|334.5|331.6|334.46|331.56|14
1644330300000|2022-02-08 14:25:00|334.46|331.56|334.33|331.43|334.48|331.58|334.33|331.43|19
1644330310000|2022-02-08 14:25:10|334.34|331.44|334.36|331.46|334.38|331.48|334.24|331.34|22
1644330320000|2022-02-08 14:25:20|334.35|331.45|334.27|331.37|334.39|331.49|334.27|331.37|17
1644330330000|2022-02-08 14:25:30|334.26|331.36|334.31|331.41|334.35|331.45|334.26|331.36|23
1644330340000|2022-02-08 14:25:40|334.29|331.39|334.31|331.41|334.34|331.44|334.27|331.37|16
1644330350000|2022-02-08 14:25:50|334.32|331.42|334.31|331.41|334.34|331.44|334.29|331.39|18
1644330360000|2022-02-08 14:26:00|334.32|331.42|334.3|331.4|334.32|331.42|334.27|331.37|18
1644330370000|2022-02-08 14:26:10|334.31|331.41|334.32|331.42|334.32|331.42|334.28|331.38|10
1644330380000|2022-02-08 14:26:20|334.34|331.44|334.34|331.44|334.4|331.5|334.34|331.44|20
1644330390000|2022-02-08 14:26:30|334.36|331.46|334.22|331.32|334.37|331.47|334.22|331.32|16
1644330400000|2022-02-08 14:26:40|334.24|331.34|334.16|331.26|334.24|331.34|334.16|331.26|22
1644330410000|2022-02-08 14:26:50|334.17|331.27|334.18|331.28|334.21|331.31|334.16|331.26|11
1644330420000|2022-02-08 14:27:00|334.19|331.29|334.04|331.14|334.19|331.29|334.04|331.14|20
1644330430000|2022-02-08 14:27:10|334.05|331.15|333.88|330.98|334.08|331.18|333.88|330.98|15
1644330440000|2022-02-08 14:27:20|333.89|330.99|333.8|330.9|333.95|331.05|333.8|330.9|17
1644330450000|2022-02-08 14:27:30|333.85|330.95|333.81|330.91|333.88|330.98|333.78|330.88|25
1644330460000|2022-02-08 14:27:40|333.8|330.9|333.5|330.6|333.8|330.9|333.41|330.51|26
1644330470000|2022-02-08 14:27:50|333.48|330.58|333.61|330.71|333.61|330.71|333.41|330.51|28
1644330480000|2022-02-08 14:28:00|333.6|330.7|333.46|330.56|333.62|330.72|333.46|330.56|21
1644330490000|2022-02-08 14:28:10|333.44|330.54|333.49|330.59|333.54|330.64|333.44|330.54|21
1644330500000|2022-02-08 14:28:20|333.52|330.62|333.52|330.62|333.54|330.64|333.5|330.6|13
1644330510000|2022-02-08 14:28:30|333.54|330.64|333.53|330.63|333.54|330.64|333.51|330.61|7
1644330520000|2022-02-08 14:28:40|333.52|330.62|333.58|330.68|333.58|330.68|333.42|330.52|27
1644330530000|2022-02-08 14:28:50|333.57|330.67|333.49|330.59|333.57|330.67|333.46|330.56|21
1644330540000|2022-02-08 14:29:00|333.47|330.57|333.47|330.57|333.49|330.59|333.46|330.56|5
1644330550000|2022-02-08 14:29:10|333.46|330.56|333.51|330.61|333.52|330.62|333.45|330.55|17
1644330560000|2022-02-08 14:29:20|333.52|330.62|333.64|330.74|333.66|330.76|333.48|330.58|20
1644330570000|2022-02-08 14:29:30|333.65|330.75|333.63|330.73|333.69|330.79|333.63|330.73|14
1644330580000|2022-02-08 14:29:40|333.62|330.72|333.46|330.56|333.65|330.75|333.4|330.5|21
1644330590000|2022-02-08 14:29:50|333.45|330.55|333.44|330.54|333.51|330.61|333.44|330.54|20
1644330600000|2022-02-08 14:30:00|333.48|330.58|333.55|330.65|333.65|330.75|333.48|330.58|27
1644330610000|2022-02-08 14:30:10|333.56|330.66|334.18|331.28|334.34|331.44|333.56|330.66|30
1644330620000|2022-02-08 14:30:20|334.19|331.29|333.99|331.09|334.19|331.29|333.98|331.08|21
1644330630000|2022-02-08 14:30:30|334|331.1|333.98|331.08|334.07|331.17|333.86|330.96|29
1644330640000|2022-02-08 14:30:40|333.91|331.01|334.02|331.12|334.22|331.32|333.89|330.99|29
1644330650000|2022-02-08 14:30:50|334.05|331.15|334.1|331.2|334.1|331.2|333.94|331.04|23
1644330660000|2022-02-08 14:31:00|334.07|331.17|334.58|331.68|334.67|331.77|334.07|331.17|33
1644330670000|2022-02-08 14:31:10|334.6|331.7|334.53|331.63|334.74|331.84|334.44|331.54|32
1644330680000|2022-02-08 14:31:20|334.54|331.64|334.62|331.72|334.68|331.78|334.54|331.64|24
1644330690000|2022-02-08 14:31:30|334.61|331.71|334.64|331.74|334.72|331.82|334.61|331.71|21
1644330700000|2022-02-08 14:31:40|334.65|331.75|334.81|331.91|335.09|332.19|334.65|331.75|31
1644330710000|2022-02-08 14:31:50|334.76|331.86|334.74|331.84|334.89|331.99|334.71|331.81|25
1644330720000|2022-02-08 14:32:00|334.76|331.86|334.99|332.09|335.04|332.14|334.72|331.82|30
1644330730000|2022-02-08 14:32:10|334.98|332.08|334.72|331.82|334.99|332.09|334.71|331.81|27
1644330740000|2022-02-08 14:32:20|334.71|331.81|334.28|331.38|334.71|331.81|334.28|331.38|34
1644330750000|2022-02-08 14:32:30|334.21|331.31|334.25|331.35|334.39|331.49|334.08|331.18|31
1644330760000|2022-02-08 14:32:40|334.24|331.34|334.23|331.33|334.29|331.39|334.16|331.26|24
1644330770000|2022-02-08 14:32:50|334.25|331.35|334.05|331.15|334.25|331.35|334.04|331.14|28
1644330780000|2022-02-08 14:33:00|334.1|331.2|333.96|331.06|334.23|331.33|333.95|331.05|27
1644330790000|2022-02-08 14:33:10|333.98|331.08|333.95|331.05|334.15|331.25|333.92|331.02|27
1644330800000|2022-02-08 14:33:20|333.93|331.03|334.06|331.16|334.08|331.18|333.93|331.03|27
1644330810000|2022-02-08 14:33:30|334.08|331.18|333.99|331.09|334.15|331.25|333.99|331.09|25
1644330820000|2022-02-08 14:33:40|334.02|331.12|333.73|330.83|334.02|331.12|333.72|330.82|31
1644330830000|2022-02-08 14:33:50|333.72|330.82|333.65|330.75|333.72|330.82|333.57|330.67|25
1644330840000|2022-02-08 14:34:00|333.59|330.69|333.47|330.57|333.63|330.73|333.47|330.57|20
1644330850000|2022-02-08 14:34:10|333.49|330.59|333.39|330.49|333.49|330.59|333.34|330.44|17
1644330860000|2022-02-08 14:34:20|333.32|330.42|333.22|330.32|333.45|330.55|333.21|330.31|21
1644330870000|2022-02-08 14:34:30|333.21|330.31|332.41|329.51|333.21|330.31|332.41|329.51|32
1644330880000|2022-02-08 14:34:40|332.4|329.5|332.29|329.39|332.52|329.62|332.29|329.39|26
1644330890000|2022-02-08 14:34:50|332.28|329.38|332.25|329.35|332.62|329.72|332.23|329.33|30
1644330900000|2022-02-08 14:35:00|332.22|329.32|332.68|329.78|332.69|329.79|332.22|329.32|34
1644330910000|2022-02-08 14:35:10|332.69|329.79|332.87|329.97|332.87|329.97|332.53|329.63|31
1644330920000|2022-02-08 14:35:20|332.84|329.94|332.93|330.03|332.93|330.03|332.76|329.86|29
1644330930000|2022-02-08 14:35:30|332.94|330.04|332.79|329.89|332.95|330.05|332.77|329.87|26
1644330940000|2022-02-08 14:35:40|332.75|329.85|332.69|329.79|332.79|329.89|332.61|329.71|29
1644330950000|2022-02-08 14:35:50|332.72|329.82|333.1|330.2|333.1|330.2|332.66|329.76|35
1644330960000|2022-02-08 14:36:00|333.09|330.19|333.15|330.25|333.22|330.32|333.07|330.17|26
1644330970000|2022-02-08 14:36:10|333.18|330.28|333.39|330.49|333.45|330.55|333.18|330.28|27
1644330980000|2022-02-08 14:36:20|333.37|330.47|333.19|330.29|333.37|330.47|333.12|330.22|23
1644330990000|2022-02-08 14:36:30|333.16|330.26|333.03|330.13|333.18|330.28|333.01|330.11|28
1644331000000|2022-02-08 14:36:40|333.01|330.11|333.05|330.15|333.08|330.18|332.9|330|27
1644331010000|2022-02-08 14:36:50|333.02|330.12|332.79|329.89|333.03|330.13|332.77|329.87|24
1644331020000|2022-02-08 14:37:00|332.8|329.9|332.95|330.05|332.95|330.05|332.78|329.88|26
1644331030000|2022-02-08 14:37:10|333|330.1|333.38|330.48|333.45|330.55|332.99|330.09|34
1644331040000|2022-02-08 14:37:20|333.36|330.46|333.4|330.5|333.46|330.56|333.34|330.44|20
1644331050000|2022-02-08 14:37:30|333.31|330.41|333.63|330.73|333.64|330.74|333.3|330.4|26
1644331060000|2022-02-08 14:37:40|333.64|330.74|334.07|331.17|334.13|331.23|333.53|330.63|27
1644331070000|2022-02-08 14:37:50|334.14|331.24|334.32|331.42|334.39|331.49|334.02|331.12|30
1644331080000|2022-02-08 14:38:00|334.36|331.46|334.14|331.24|334.52|331.62|334.07|331.17|30
1644331090000|2022-02-08 14:38:10|334.13|331.23|334.3|331.4|334.3|331.4|334.13|331.23|26
1644331100000|2022-02-08 14:38:20|334.21|331.31|334.18|331.28|334.26|331.36|334.13|331.23|27
1644331110000|2022-02-08 14:38:30|334.17|331.27|334.16|331.26|334.26|331.36|334.07|331.17|25
1644331120000|2022-02-08 14:38:40|334.17|331.27|334.19|331.29|334.27|331.37|334.12|331.22|28
1644331130000|2022-02-08 14:38:50|334.18|331.28|334.32|331.42|334.34|331.44|334.18|331.28|22
1644331140000|2022-02-08 14:39:00|334.35|331.45|334.33|331.43|334.47|331.57|334.25|331.35|29
1644331150000|2022-02-08 14:39:10|334.32|331.42|334.54|331.64|334.54|331.64|334.28|331.38|27
1644331160000|2022-02-08 14:39:20|334.5|331.6|334.51|331.61|334.6|331.7|334.43|331.53|26
1644331170000|2022-02-08 14:39:30|334.5|331.6|334.39|331.49|334.51|331.61|334.34|331.44|27
1644331180000|2022-02-08 14:39:40|334.4|331.5|334.37|331.47|334.53|331.63|334.37|331.47|27
1644331190000|2022-02-08 14:39:50|334.38|331.48|334.38|331.48|334.42|331.52|334.34|331.44|13
1644331200000|2022-02-08 14:40:00|334.37|331.47|334.17|331.27|334.37|331.47|334.17|331.27|27
1644331210000|2022-02-08 14:40:10|334.16|331.26|334.25|331.35|334.26|331.36|334.11|331.21|26
1644331220000|2022-02-08 14:40:20|334.21|331.31|334.39|331.49|334.41|331.51|334.2|331.3|21
1644331230000|2022-02-08 14:40:30|334.41|331.51|334.37|331.47|334.44|331.54|334.36|331.46|20
1644331240000|2022-02-08 14:40:40|334.36|331.46|334.39|331.49|334.5|331.6|334.36|331.46|27
1644331250000|2022-02-08 14:40:50|334.4|331.5|334.36|331.46|334.45|331.55|334.34|331.44|23
1644331260000|2022-02-08 14:41:00|334.39|331.49|334.45|331.55|334.48|331.58|334.39|331.49|22
1644331270000|2022-02-08 14:41:10|334.44|331.54|334.46|331.56|334.49|331.59|334.43|331.53|24
1644331280000|2022-02-08 14:41:20|334.44|331.54|334.34|331.44|334.46|331.56|334.32|331.42|24
1644331290000|2022-02-08 14:41:30|334.36|331.46|334.35|331.45|334.37|331.47|334.32|331.42|25
1644331300000|2022-02-08 14:41:40|334.37|331.47|334.26|331.36|334.37|331.47|334.24|331.34|24
1644331310000|2022-02-08 14:41:50|334.29|331.39|334.16|331.26|334.29|331.39|334.13|331.23|22
1644331320000|2022-02-08 14:42:00|334.15|331.25|334.14|331.24|334.2|331.3|334.12|331.22|18
1644331330000|2022-02-08 14:42:10|334.13|331.23|333.9|331|334.15|331.25|333.9|331|28
1644331340000|2022-02-08 14:42:20|333.91|331.01|333.81|330.91|333.91|331.01|333.72|330.82|22
1644331350000|2022-02-08 14:42:30|333.83|330.93|333.74|330.84|333.85|330.95|333.71|330.81|17
1644331360000|2022-02-08 14:42:40|333.73|330.83|333.74|330.84|333.78|330.88|333.72|330.82|21
1644331370000|2022-02-08 14:42:50|333.73|330.83|333.7|330.8|333.76|330.86|333.7|330.8|14
1644331380000|2022-02-08 14:43:00|333.71|330.81|333.5|330.6|333.71|330.81|333.5|330.6|20
1644331390000|2022-02-08 14:43:10|333.49|330.59|333.54|330.64|333.54|330.64|333.49|330.59|16
1644331400000|2022-02-08 14:43:20|333.53|330.63|333.43|330.53|333.54|330.64|333.43|330.53|18
1644331410000|2022-02-08 14:43:30|333.45|330.55|333.57|330.67|333.57|330.67|333.38|330.48|32
1644331420000|2022-02-08 14:43:40|333.56|330.66|333.54|330.64|333.61|330.71|333.49|330.59|28
1644331430000|2022-02-08 14:43:50|333.53|330.63|333.49|330.59|333.56|330.66|333.49|330.59|20
1644331440000|2022-02-08 14:44:00|333.51|330.61|333.63|330.73|333.66|330.76|333.49|330.59|22
1644331450000|2022-02-08 14:44:10|333.64|330.74|333.61|330.71|333.66|330.76|333.56|330.66|18
1644331460000|2022-02-08 14:44:20|333.62|330.72|333.61|330.71|333.65|330.75|333.57|330.67|18
1644331470000|2022-02-08 14:44:30|333.62|330.72|333.52|330.62|333.63|330.73|333.45|330.55|23
1644331480000|2022-02-08 14:44:40|333.5|330.6|333.54|330.64|333.59|330.69|333.5|330.6|17
1644331490000|2022-02-08 14:44:50|333.51|330.61|333.54|330.64|333.6|330.7|333.51|330.61|23
1644331500000|2022-02-08 14:45:00|333.55|330.65|333.81|330.91|333.88|330.98|333.55|330.65|27
1644331510000|2022-02-08 14:45:10|333.84|330.94|333.92|331.02|334.01|331.11|333.83|330.93|25
1644331520000|2022-02-08 14:45:20|333.91|331.01|334.03|331.13|334.03|331.13|333.86|330.96|24
1644331530000|2022-02-08 14:45:30|334.05|331.15|333.84|330.94|334.09|331.19|333.79|330.89|29
1644331540000|2022-02-08 14:45:40|333.86|330.96|333.86|330.96|333.92|331.02|333.76|330.86|34
1644331550000|2022-02-08 14:45:50|333.84|330.94|333.75|330.85|333.87|330.97|333.74|330.84|19
1644331560000|2022-02-08 14:46:00|333.74|330.84|333.73|330.83|333.79|330.89|333.69|330.79|21
1644331570000|2022-02-08 14:46:10|333.75|330.85|333.87|330.97|333.92|331.02|333.74|330.84|18
1644331580000|2022-02-08 14:46:20|333.94|331.04|334|331.1|334|331.1|333.92|331.02|13
1644331590000|2022-02-08 14:46:30|334.02|331.12|334|331.1|334.16|331.26|334|331.1|30
1644331600000|2022-02-08 14:46:40|333.99|331.09|334.06|331.16|334.1|331.2|333.99|331.09|18
1644331610000|2022-02-08 14:46:50|334.07|331.17|334.12|331.22|334.23|331.33|334|331.1|25
1644331620000|2022-02-08 14:47:00|334.13|331.23|334.35|331.45|334.38|331.48|334.07|331.17|26
1644331630000|2022-02-08 14:47:10|334.37|331.47|334.47|331.57|334.47|331.57|334.23|331.33|31
1644331640000|2022-02-08 14:47:20|334.45|331.55|334.47|331.57|334.51|331.61|334.37|331.47|21
1644331650000|2022-02-08 14:47:30|334.43|331.53|334.26|331.36|334.46|331.56|334.24|331.34|20
1644331660000|2022-02-08 14:47:40|334.25|331.35|334.31|331.41|334.33|331.43|334.25|331.35|19
1644331670000|2022-02-08 14:47:50|334.32|331.42|334.29|331.39|334.37|331.47|334.28|331.38|25
1644331680000|2022-02-08 14:48:00|334.28|331.38|334.1|331.2|334.31|331.41|334|331.1|27
1644331690000|2022-02-08 14:48:10|334.11|331.21|334.19|331.29|334.23|331.33|334.03|331.13|28
1644331700000|2022-02-08 14:48:20|334.17|331.27|334.21|331.31|334.25|331.35|334.15|331.25|27
1644331710000|2022-02-08 14:48:30|334.16|331.26|334.21|331.31|334.25|331.35|334.16|331.26|23
1644331720000|2022-02-08 14:48:40|334.22|331.32|334.31|331.41|334.31|331.41|334.21|331.31|18
1644331730000|2022-02-08 14:48:50|334.32|331.42|334.27|331.37|334.32|331.42|334.24|331.34|23
1644331740000|2022-02-08 14:49:00|334.25|331.35|334.13|331.23|334.3|331.4|334.13|331.23|18
1644331750000|2022-02-08 14:49:10|334.15|331.25|333.8|330.9|334.17|331.27|333.8|330.9|21
1644331760000|2022-02-08 14:49:20|333.82|330.92|333.61|330.71|333.84|330.94|333.61|330.71|27
1644331770000|2022-02-08 14:49:30|333.66|330.76|333.61|330.71|333.73|330.83|333.54|330.64|24
1644331780000|2022-02-08 14:49:40|333.57|330.67|333.47|330.57|333.62|330.72|333.47|330.57|18
1644331790000|2022-02-08 14:49:50|333.52|330.62|333.48|330.58|333.52|330.62|333.48|330.58|15
1644331800000|2022-02-08 14:50:00|333.47|330.57|333.54|330.64|333.59|330.69|333.39|330.49|27
1644331810000|2022-02-08 14:50:10|333.52|330.62|333.12|330.22|333.54|330.64|333.12|330.22|26
1644331820000|2022-02-08 14:50:20|333.09|330.19|332.49|329.59|333.09|330.19|332.46|329.56|33
1644331830000|2022-02-08 14:50:30|332.51|329.61|332.33|329.43|332.61|329.71|332.32|329.42|32
1644331840000|2022-02-08 14:50:40|332.29|329.39|332.2|329.3|332.45|329.55|332.2|329.3|33
1644331850000|2022-02-08 14:50:50|332.19|329.29|332.36|329.46|332.36|329.46|332.09|329.19|30
1644331860000|2022-02-08 14:51:00|332.34|329.44|332|329.1|332.34|329.44|331.99|329.09|31
1644331870000|2022-02-08 14:51:10|332.01|329.11|331.87|328.97|332.01|329.11|331.86|328.96|27
1644331880000|2022-02-08 14:51:20|331.86|328.96|332.06|329.16|332.06|329.16|331.83|328.93|22
1644331890000|2022-02-08 14:51:30|332.07|329.17|332.15|329.25|332.24|329.34|332.06|329.16|26
1644331900000|2022-02-08 14:51:40|332.17|329.27|332.1|329.2|332.19|329.29|332.07|329.17|28
1644331910000|2022-02-08 14:51:50|332.09|329.19|331.91|329.01|332.18|329.28|331.88|328.98|32
1644331920000|2022-02-08 14:52:00|331.9|329|331.97|329.07|332.08|329.18|331.9|329|23
1644331930000|2022-02-08 14:52:10|331.95|329.05|332.15|329.25|332.19|329.29|331.92|329.02|25
1644331940000|2022-02-08 14:52:20|332.13|329.23|331.73|328.83|332.17|329.27|331.73|328.83|22
1644331950000|2022-02-08 14:52:30|331.72|328.82|331.68|328.78|331.83|328.93|331.52|328.62|36
1644331960000|2022-02-08 14:52:40|331.7|328.8|331.65|328.75|331.7|328.8|331.56|328.66|26
1644331970000|2022-02-08 14:52:50|331.64|328.74|331.63|328.73|331.71|328.81|331.56|328.66|22
1644331980000|2022-02-08 14:53:00|331.62|328.72|331.75|328.85|331.75|328.85|331.54|328.64|30
1644331990000|2022-02-08 14:53:10|331.74|328.84|332.11|329.21|332.19|329.29|331.68|328.78|31
1644332000000|2022-02-08 14:53:20|332.15|329.25|332.05|329.15|332.18|329.28|332.04|329.14|27
1644332010000|2022-02-08 14:53:30|332.14|329.24|332.03|329.13|332.14|329.24|331.97|329.07|32
1644332020000|2022-02-08 14:53:40|332.05|329.15|331.95|329.05|332.12|329.22|331.91|329.01|21
1644332030000|2022-02-08 14:53:50|331.96|329.06|331.9|329|332.01|329.11|331.88|328.98|20
1644332040000|2022-02-08 14:54:00|331.92|329.02|331.73|328.83|331.95|329.05|331.71|328.81|24
1644332050000|2022-02-08 14:54:10|331.75|328.85|331.84|328.94|331.9|329|331.74|328.84|33
1644332060000|2022-02-08 14:54:20|331.86|328.96|331.98|329.08|332|329.1|331.82|328.92|26
1644332070000|2022-02-08 14:54:30|331.99|329.09|332.09|329.19|332.09|329.19|331.88|328.98|20
1644332080000|2022-02-08 14:54:40|332.08|329.18|332.05|329.15|332.12|329.22|332.04|329.14|22
1644332090000|2022-02-08 14:54:50|332.03|329.13|332.06|329.16|332.06|329.16|331.99|329.09|16
1644332100000|2022-02-08 14:55:00|332.05|329.15|331.93|329.03|332.11|329.21|331.93|329.03|17
1644332110000|2022-02-08 14:55:10|331.89|328.99|331.81|328.91|331.94|329.04|331.77|328.87|22
1644332120000|2022-02-08 14:55:20|331.79|328.89|331.84|328.94|331.84|328.94|331.79|328.89|11
1644332130000|2022-02-08 14:55:30|331.83|328.93|331.7|328.8|331.83|328.93|331.69|328.79|16
1644332140000|2022-02-08 14:55:40|331.71|328.81|331.71|328.81|331.79|328.89|331.66|328.76|20
1644332150000|2022-02-08 14:55:50|331.69|328.79|331.58|328.68|331.69|328.79|331.51|328.61|23
1644332160000|2022-02-08 14:56:00|331.55|328.65|331.23|328.33|331.57|328.67|331.12|328.22|27
1644332170000|2022-02-08 14:56:10|331.16|328.26|331.19|328.29|331.37|328.47|331.16|328.26|29
1644332180000|2022-02-08 14:56:20|331.21|328.31|331.11|328.21|331.22|328.32|331.01|328.11|22
1644332190000|2022-02-08 14:56:30|331.15|328.25|331.19|328.29|331.24|328.34|331.07|328.17|27
1644332200000|2022-02-08 14:56:40|331.18|328.28|331.26|328.36|331.28|328.38|331.18|328.28|21
1644332210000|2022-02-08 14:56:50|331.27|328.37|331.26|328.36|331.29|328.39|331.25|328.35|18
1644332220000|2022-02-08 14:57:00|331.28|328.38|331.56|328.66|331.65|328.75|331.28|328.38|28
1644332230000|2022-02-08 14:57:10|331.54|328.64|331.53|328.63|331.62|328.72|331.47|328.57|28
1644332240000|2022-02-08 14:57:20|331.52|328.62|331.28|328.38|331.52|328.62|331.28|328.38|21
1644332250000|2022-02-08 14:57:30|331.27|328.37|331.31|328.41|331.36|328.46|331.26|328.36|21
1644332260000|2022-02-08 14:57:40|331.34|328.44|331.24|328.34|331.36|328.46|331.23|328.33|13
1644332270000|2022-02-08 14:57:50|331.29|328.39|331.3|328.4|331.36|328.46|331.27|328.37|23
1644332280000|2022-02-08 14:58:00|331.27|328.37|331.34|328.44|331.35|328.45|331.26|328.36|18
1644332290000|2022-02-08 14:58:10|331.3|328.4|331.25|328.35|331.34|328.44|331.24|328.34|19
1644332300000|2022-02-08 14:58:20|331.24|328.34|331.06|328.16|331.24|328.34|331.05|328.15|20
1644332310000|2022-02-08 14:58:30|331.08|328.18|331.23|328.33|331.27|328.37|331.08|328.18|26
1644332320000|2022-02-08 14:58:40|331.22|328.32|331.22|328.32|331.26|328.36|331.18|328.28|17
1644332330000|2022-02-08 14:58:50|331.23|328.33|331.1|328.2|331.23|328.33|331.07|328.17|21
1644332340000|2022-02-08 14:59:00|331.07|328.17|331.06|328.16|331.16|328.26|331.03|328.13|28
1644332350000|2022-02-08 14:59:10|331.05|328.15|331.16|328.26|331.23|328.33|331.05|328.15|27
1644332360000|2022-02-08 14:59:20|331.17|328.27|331.12|328.22|331.21|328.31|331.1|328.2|22
1644332370000|2022-02-08 14:59:30|331.08|328.18|331.14|328.24|331.21|328.31|331.08|328.18|22
1644332380000|2022-02-08 14:59:40|331.11|328.21|331.22|328.32|331.3|328.4|331.11|328.21|22
1644332390000|2022-02-08 14:59:50|331.23|328.33|331.18|328.28|331.33|328.43|331.11|328.21|24
1644332400000|2022-02-08 15:00:00|331.17|328.27|331.12|328.22|331.17|328.27|330.9|328|30
1644332410000|2022-02-08 15:00:10|331.13|328.23|331.01|328.11|331.21|328.31|330.95|328.05|26
1644332420000|2022-02-08 15:00:20|331.11|328.21|330.83|327.93|331.11|328.21|330.79|327.89|28
1644332430000|2022-02-08 15:00:30|330.82|327.92|330.95|328.05|330.99|328.09|330.82|327.92|26
1644332440000|2022-02-08 15:00:40|330.97|328.07|330.99|328.09|331.03|328.13|330.94|328.04|25
1644332450000|2022-02-08 15:00:50|331.01|328.11|331.01|328.11|331.03|328.13|330.96|328.06|23
1644332460000|2022-02-08 15:01:00|331.02|328.12|330.96|328.06|331.05|328.15|330.95|328.05|25
1644332470000|2022-02-08 15:01:10|330.94|328.04|330.45|327.55|330.94|328.04|330.39|327.49|29
1644332480000|2022-02-08 15:01:20|330.42|327.52|329.85|326.95|330.48|327.58|329.85|326.95|33
1644332490000|2022-02-08 15:01:30|329.83|326.93|329.98|327.08|329.99|327.09|329.76|326.86|27
1644332500000|2022-02-08 15:01:40|329.88|326.98|329.91|327.01|329.96|327.06|329.77|326.87|30
1644332510000|2022-02-08 15:01:50|329.93|327.03|330.11|327.21|330.15|327.25|329.93|327.03|30
1644332520000|2022-02-08 15:02:00|330.12|327.22|330.34|327.44|330.4|327.5|330.04|327.14|32
1644332530000|2022-02-08 15:02:10|330.33|327.43|330.5|327.6|330.53|327.63|330.3|327.4|23
1644332540000|2022-02-08 15:02:20|330.49|327.59|330.18|327.28|330.49|327.59|330.18|327.28|31
1644332550000|2022-02-08 15:02:30|330.17|327.27|329.94|327.04|330.19|327.29|329.76|326.86|29
1644332560000|2022-02-08 15:02:40|329.92|327.02|329.87|326.97|330.02|327.12|329.86|326.96|30
1644332570000|2022-02-08 15:02:50|329.85|326.95|329.81|326.91|329.91|327.01|329.78|326.88|26
1644332580000|2022-02-08 15:03:00|329.79|326.89|329.79|326.89|329.85|326.95|329.7|326.8|22
1644332590000|2022-02-08 15:03:10|329.77|326.87|329.17|326.27|329.78|326.88|329.17|326.27|30
1644332600000|2022-02-08 15:03:20|329.18|326.28|329.35|326.45|329.44|326.54|329.18|326.28|25
1644332610000|2022-02-08 15:03:30|329.34|326.44|329.19|326.29|329.37|326.47|329.15|326.25|19
1644332620000|2022-02-08 15:03:40|329.2|326.3|328.95|326.05|329.2|326.3|328.75|325.85|32
1644332630000|2022-02-08 15:03:50|328.93|326.03|329.02|326.12|329.07|326.17|328.81|325.91|25
1644332640000|2022-02-08 15:04:00|329.01|326.11|328.86|325.96|329.11|326.21|328.86|325.96|30
1644332650000|2022-02-08 15:04:10|328.87|325.97|328.88|325.98|328.88|325.98|328.77|325.87|34
1644332660000|2022-02-08 15:04:20|328.9|326|328.9|326|328.95|326.05|328.81|325.91|33
1644332670000|2022-02-08 15:04:30|328.91|326.01|328.99|326.09|328.99|326.09|328.88|325.98|28
1644332680000|2022-02-08 15:04:40|328.95|326.05|328.98|326.08|329.05|326.15|328.89|325.99|34
1644332690000|2022-02-08 15:04:50|328.97|326.07|328.8|325.9|328.98|326.08|328.79|325.89|30
1644332700000|2022-02-08 15:05:00|328.85|325.95|328.8|325.9|328.85|325.95|328.69|325.79|28
1644332710000|2022-02-08 15:05:10|328.78|325.88|328.85|325.95|328.88|325.98|328.77|325.87|19
1644332720000|2022-02-08 15:05:20|328.87|325.97|328.97|326.07|328.97|326.07|328.85|325.95|10
1644332730000|2022-02-08 15:05:30|328.99|326.09|329|326.1|329.02|326.12|328.96|326.06|20
1644332740000|2022-02-08 15:05:40|328.99|326.09|329.39|326.49|329.4|326.5|328.98|326.08|27
1644332750000|2022-02-08 15:05:50|329.38|326.48|329.42|326.52|329.48|326.58|329.37|326.47|26
1644332760000|2022-02-08 15:06:00|329.44|326.54|329.38|326.48|329.44|326.54|329.25|326.35|28
1644332770000|2022-02-08 15:06:10|329.37|326.47|329.68|326.78|329.68|326.78|329.31|326.41|25
1644332780000|2022-02-08 15:06:20|329.81|326.91|329.65|326.75|329.83|326.93|329.65|326.75|29
1644332790000|2022-02-08 15:06:30|329.66|326.76|329.52|326.62|329.7|326.8|329.51|326.61|30
1644332800000|2022-02-08 15:06:40|329.48|326.58|329.52|326.62|329.56|326.66|329.44|326.54|24
1644332810000|2022-02-08 15:06:50|329.54|326.64|329.66|326.76|329.68|326.78|329.54|326.64|25
1644332820000|2022-02-08 15:07:00|329.65|326.75|329.78|326.88|329.79|326.89|329.65|326.75|27
1644332830000|2022-02-08 15:07:10|329.77|326.87|329.77|326.87|329.77|326.87|329.74|326.84|15
1644332840000|2022-02-08 15:07:20|329.76|326.86|329.69|326.79|329.79|326.89|329.69|326.79|25
1644332850000|2022-02-08 15:07:30|329.68|326.78|329.8|326.9|329.8|326.9|329.58|326.68|23
1644332860000|2022-02-08 15:07:40|329.81|326.91|329.86|326.96|329.96|327.06|329.8|326.9|22
1644332870000|2022-02-08 15:07:50|329.87|326.97|329.85|326.95|329.87|326.97|329.81|326.91|19
1644332880000|2022-02-08 15:08:00|329.83|326.93|329.59|326.69|329.84|326.94|329.58|326.68|26
1644332890000|2022-02-08 15:08:10|329.55|326.65|329.32|326.42|329.59|326.69|329.3|326.4|27
1644332900000|2022-02-08 15:08:20|329.31|326.41|329.03|326.13|329.31|326.41|328.95|326.05|33
1644332910000|2022-02-08 15:08:30|329.04|326.14|329.11|326.21|329.11|326.21|328.96|326.06|24
1644332920000|2022-02-08 15:08:40|329.1|326.2|328.96|326.06|329.1|326.2|328.96|326.06|20
1644332930000|2022-02-08 15:08:50|329|326.1|328.72|325.82|329.02|326.12|328.7|325.8|22
1644332940000|2022-02-08 15:09:00|328.71|325.81|327.79|324.89|328.71|325.81|327.6|324.7|36
1644332950000|2022-02-08 15:09:10|327.83|324.93|328.13|325.23|328.27|325.37|327.81|324.91|33
1644332960000|2022-02-08 15:09:20|328.12|325.22|328.26|325.36|328.36|325.46|328.12|325.22|35
1644332970000|2022-02-08 15:09:30|328.3|325.4|328.56|325.66|328.67|325.77|328.3|325.4|33
1644332980000|2022-02-08 15:09:40|328.58|325.68|328.51|325.61|328.67|325.77|328.48|325.58|28
1644332990000|2022-02-08 15:09:50|328.56|325.66|328.62|325.72|328.75|325.85|328.55|325.65|29
1644333000000|2022-02-08 15:10:00|328.55|325.65|328.43|325.53|328.61|325.71|328.43|325.53|31
1644333010000|2022-02-08 15:10:10|328.4|325.5|328.15|325.25|328.4|325.5|327.98|325.08|32
1644333020000|2022-02-08 15:10:20|328.12|325.22|328.21|325.31|328.33|325.43|328.12|325.22|26
1644333030000|2022-02-08 15:10:30|328.24|325.34|328.24|325.34|328.29|325.39|328.2|325.3|25
1644333040000|2022-02-08 15:10:40|328.32|325.42|328.36|325.46|328.36|325.46|328.28|325.38|23
1644333050000|2022-02-08 15:10:50|328.41|325.51|328.61|325.71|328.61|325.71|328.39|325.49|28
1644333060000|2022-02-08 15:11:00|328.57|325.67|329.12|326.22|329.23|326.33|328.57|325.67|36
1644333070000|2022-02-08 15:11:10|329.13|326.23|328.85|325.95|329.14|326.24|328.78|325.88|28
1644333080000|2022-02-08 15:11:20|328.88|325.98|328.87|325.97|328.89|325.99|328.82|325.92|27
1644333090000|2022-02-08 15:11:30|328.89|325.99|329.01|326.11|329.12|326.22|328.89|325.99|27
1644333100000|2022-02-08 15:11:40|328.98|326.08|328.88|325.98|329.08|326.18|328.88|325.98|29
1644333110000|2022-02-08 15:11:50|328.86|325.96|328.84|325.94|328.94|326.04|328.74|325.84|33
1644333120000|2022-02-08 15:12:00|328.81|325.91|328.86|325.96|328.93|326.03|328.81|325.91|25
1644333130000|2022-02-08 15:12:10|328.84|325.94|328.7|325.8|328.84|325.94|328.68|325.78|27
1644333140000|2022-02-08 15:12:20|328.69|325.79|328.75|325.85|328.82|325.92|328.69|325.79|24
1644333150000|2022-02-08 15:12:30|328.7|325.8|328.55|325.65|328.74|325.84|328.51|325.61|29
1644333160000|2022-02-08 15:12:40|328.51|325.61|328.13|325.23|328.51|325.61|328.13|325.23|34
1644333170000|2022-02-08 15:12:50|328.15|325.25|327.94|325.04|328.15|325.25|327.75|324.85|35
1644333180000|2022-02-08 15:13:00|327.98|325.08|327.91|325.01|327.98|325.08|327.8|324.9|29
1644333190000|2022-02-08 15:13:10|327.96|325.06|327.95|325.05|327.99|325.09|327.84|324.94|25
1644333200000|2022-02-08 15:13:20|327.93|325.03|328.33|325.43|328.4|325.5|327.92|325.02|32
1644333210000|2022-02-08 15:13:30|328.3|325.4|328.31|325.41|328.4|325.5|328.26|325.36|24
1644333220000|2022-02-08 15:13:40|328.26|325.36|327.99|325.09|328.26|325.36|327.97|325.07|23
1644333230000|2022-02-08 15:13:50|327.97|325.07|327.93|325.03|328.05|325.15|327.91|325.01|27
1644333240000|2022-02-08 15:14:00|327.92|325.02|327.87|324.97|327.95|325.05|327.86|324.96|23
1644333250000|2022-02-08 15:14:10|327.84|324.94|327.82|324.92|327.91|325.01|327.81|324.91|19
1644333260000|2022-02-08 15:14:20|327.8|324.9|327.27|324.37|327.8|324.9|327.19|324.29|32
1644333270000|2022-02-08 15:14:30|327.29|324.39|327.11|324.21|327.29|324.39|327.07|324.17|26
1644333280000|2022-02-08 15:14:40|327.1|324.2|327.25|324.35|327.25|324.35|327.1|324.2|16
1644333290000|2022-02-08 15:14:50|327.26|324.36|327.45|324.55|327.62|324.72|327.26|324.36|32
1644333300000|2022-02-08 15:15:00|327.46|324.56|327.79|324.89|327.8|324.9|327.44|324.54|28
1644333310000|2022-02-08 15:15:10|327.77|324.87|328.06|325.16|328.1|325.2|327.77|324.87|32
1644333320000|2022-02-08 15:15:20|328.05|325.15|327.79|324.89|328.05|325.15|327.71|324.81|33
1644333330000|2022-02-08 15:15:30|327.78|324.88|327.91|325.01|327.99|325.09|327.75|324.85|32
1644333340000|2022-02-08 15:15:40|327.93|325.03|327.8|324.9|327.93|325.03|327.8|324.9|24
1644333350000|2022-02-08 15:15:50|327.79|324.89|327.46|324.56|327.82|324.92|327.39|324.49|26
1644333360000|2022-02-08 15:16:00|327.45|324.55|327.02|324.12|327.45|324.55|327.02|324.12|33
1644333370000|2022-02-08 15:16:10|327.01|324.11|327.13|324.23|327.16|324.26|327.01|324.11|27
1644333380000|2022-02-08 15:16:20|327.2|324.3|326.87|323.97|327.21|324.31|326.83|323.93|32
1644333390000|2022-02-08 15:16:30|326.92|324.02|326.99|324.09|327.04|324.14|326.92|324.02|28
1644333400000|2022-02-08 15:16:40|326.98|324.08|327.05|324.15|327.1|324.2|326.96|324.06|29
1644333410000|2022-02-08 15:16:50|327.06|324.16|328.34|325.44|328.37|325.47|327.06|324.16|34
1644333420000|2022-02-08 15:17:00|328.37|325.47|328.81|325.91|328.94|326.04|328.24|325.34|40
1644333430000|2022-02-08 15:17:10|328.78|325.88|328.94|326.04|328.98|326.08|328.72|325.82|35
1644333440000|2022-02-08 15:17:20|328.95|326.05|329.59|326.69|329.74|326.84|328.95|326.05|30
1644333450000|2022-02-08 15:17:30|329.56|326.66|329.03|326.13|329.56|326.66|328.98|326.08|27
1644333460000|2022-02-08 15:17:40|329.02|326.12|329.34|326.44|329.35|326.45|329.02|326.12|31
1644333470000|2022-02-08 15:17:50|329.41|326.51|329.08|326.18|329.48|326.58|329.08|326.18|30
1644333480000|2022-02-08 15:18:00|328.93|326.03|328.97|326.07|329.05|326.15|328.86|325.96|28
1644333490000|2022-02-08 15:18:10|328.96|326.06|328.77|325.87|328.96|326.06|328.73|325.83|27
1644333500000|2022-02-08 15:18:20|328.76|325.86|329.14|326.24|329.14|326.24|328.76|325.86|25
1644333510000|2022-02-08 15:18:30|329.15|326.25|329.21|326.31|329.24|326.34|329.14|326.24|23
1644333520000|2022-02-08 15:18:40|329.22|326.32|329.17|326.27|329.32|326.42|329.15|326.25|25
1644333530000|2022-02-08 15:18:50|329.16|326.26|329.63|326.73|329.63|326.73|329.15|326.25|34
1644333540000|2022-02-08 15:19:00|329.71|326.81|329.85|326.95|330.05|327.15|329.71|326.81|35
1644333550000|2022-02-08 15:19:10|329.88|326.98|329.73|326.83|329.88|326.98|329.67|326.77|34
1644333560000|2022-02-08 15:19:20|329.75|326.85|329.79|326.89|329.82|326.92|329.43|326.53|33
1644333570000|2022-02-08 15:19:30|329.77|326.87|329.67|326.77|329.79|326.89|329.64|326.74|25
1644333580000|2022-02-08 15:19:40|329.66|326.76|329.52|326.62|329.67|326.77|329.49|326.59|28
1644333590000|2022-02-08 15:19:50|329.54|326.64|329.74|326.84|329.75|326.85|329.51|326.61|22
1644333600000|2022-02-08 15:20:00|329.7|326.8|329.66|326.76|329.7|326.8|329.51|326.61|28
1644333610000|2022-02-08 15:20:10|329.67|326.77|329.76|326.86|329.79|326.89|329.63|326.73|26
1644333620000|2022-02-08 15:20:20|329.69|326.79|330.16|327.26|330.16|327.26|329.69|326.79|30
1644333630000|2022-02-08 15:20:30|330.11|327.21|330.11|327.21|330.2|327.3|330.01|327.11|22
1644333640000|2022-02-08 15:20:40|330.12|327.22|330.2|327.3|330.2|327.3|330.09|327.19|25
1644333650000|2022-02-08 15:20:50|330.21|327.31|330.2|327.3|330.22|327.32|330.16|327.26|24
1644333660000|2022-02-08 15:21:00|330.19|327.29|330.07|327.17|330.21|327.31|329.94|327.04|32
1644333670000|2022-02-08 15:21:10|330.06|327.16|330.14|327.24|330.17|327.27|330.01|327.11|26
1644333680000|2022-02-08 15:21:20|330.15|327.25|330.05|327.15|330.16|327.26|330.05|327.15|25
1644333690000|2022-02-08 15:21:30|330.06|327.16|329.77|326.87|330.06|327.16|329.67|326.77|29
1644333700000|2022-02-08 15:21:40|329.76|326.86|330|327.1|330.06|327.16|329.76|326.86|25
1644333710000|2022-02-08 15:21:50|330.03|327.13|330.17|327.27|330.18|327.28|330.02|327.12|23
1644333720000|2022-02-08 15:22:00|330.16|327.26|330.15|327.25|330.19|327.29|329.97|327.07|30
1644333730000|2022-02-08 15:22:10|330.14|327.24|330.21|327.31|330.24|327.34|330.08|327.18|34
1644333740000|2022-02-08 15:22:20|330.22|327.32|330.17|327.27|330.22|327.32|330.13|327.23|19
1644333750000|2022-02-08 15:22:30|330.16|327.26|330.12|327.22|330.18|327.28|330.07|327.17|21
1644333760000|2022-02-08 15:22:40|330.11|327.21|330.04|327.14|330.11|327.21|329.98|327.08|22
1644333770000|2022-02-08 15:22:50|330.02|327.12|329.93|327.03|330.03|327.13|329.93|327.03|19
1644333780000|2022-02-08 15:23:00|329.92|327.02|329.82|326.92|329.95|327.05|329.82|326.92|20
1644333790000|2022-02-08 15:23:10|329.81|326.91|329.68|326.78|329.84|326.94|329.66|326.76|20
1644333800000|2022-02-08 15:23:20|329.67|326.77|329.66|326.76|329.69|326.79|329.62|326.72|28
1644333810000|2022-02-08 15:23:30|329.67|326.77|329.7|326.8|329.71|326.81|329.65|326.75|15
1644333820000|2022-02-08 15:23:40|329.69|326.79|329.65|326.75|329.72|326.82|329.64|326.74|14
1644333830000|2022-02-08 15:23:50|329.61|326.71|329.49|326.59|329.61|326.71|329.44|326.54|25
1644333840000|2022-02-08 15:24:00|329.5|326.6|329.61|326.71|329.62|326.72|329.48|326.58|24
1644333850000|2022-02-08 15:24:10|329.73|326.83|330.12|327.22|330.13|327.23|329.73|326.83|29
1644333860000|2022-02-08 15:24:20|330.14|327.24|329.9|327|330.14|327.24|329.88|326.98|23
1644333870000|2022-02-08 15:24:30|329.91|327.01|330.03|327.13|330.07|327.17|329.9|327|30
1644333880000|2022-02-08 15:24:40|330.05|327.15|330.06|327.16|330.06|327.16|330.01|327.11|19
1644333890000|2022-02-08 15:24:50|330.05|327.15|330|327.1|330.07|327.17|330|327.1|21
1644333900000|2022-02-08 15:25:00|330.03|327.13|330.11|327.21|330.11|327.21|330.02|327.12|18
1644333910000|2022-02-08 15:25:10|330.09|327.19|330.05|327.15|330.11|327.21|330.03|327.13|19
1644333920000|2022-02-08 15:25:20|330.03|327.13|330|327.1|330.05|327.15|329.94|327.04|26
1644333930000|2022-02-08 15:25:30|330.01|327.11|330.02|327.12|330.02|327.12|329.99|327.09|12
1644333940000|2022-02-08 15:25:40|330.03|327.13|330.08|327.18|330.09|327.19|329.99|327.09|20
1644333950000|2022-02-08 15:25:50|330.09|327.19|330.09|327.19|330.09|327.19|330.03|327.13|14
1644333960000|2022-02-08 15:26:00|330.15|327.25|330.23|327.33|330.31|327.41|330.15|327.25|12
1644333970000|2022-02-08 15:26:10|330.22|327.32|330.28|327.38|330.31|327.41|330.22|327.32|13
1644333980000|2022-02-08 15:26:20|330.27|327.37|330.62|327.72|330.62|327.72|330.27|327.37|12
1644333990000|2022-02-08 15:26:30|330.6|327.7|330.83|327.93|330.83|327.93|330.49|327.59|25
1644334000000|2022-02-08 15:26:40|330.81|327.91|330.85|327.95|330.92|328.02|330.78|327.88|28
1644334010000|2022-02-08 15:26:50|330.78|327.88|330.73|327.83|330.78|327.88|330.71|327.81|18
1644334020000|2022-02-08 15:27:00|330.76|327.86|330.48|327.58|330.78|327.88|330.48|327.58|24
1644334030000|2022-02-08 15:27:10|330.47|327.57|330.47|327.57|330.48|327.58|330.37|327.47|25
1644334040000|2022-02-08 15:27:20|330.45|327.55|330.36|327.46|330.45|327.55|330.32|327.42|28
1644334050000|2022-02-08 15:27:30|330.37|327.47|330.3|327.4|330.37|327.47|330.26|327.36|24
1644334060000|2022-02-08 15:27:40|330.28|327.38|329.91|327.01|330.29|327.39|329.91|327.01|29
1644334070000|2022-02-08 15:27:50|329.95|327.05|329.91|327.01|329.95|327.05|329.79|326.89|24
1644334080000|2022-02-08 15:28:00|329.92|327.02|329.77|326.87|329.92|327.02|329.63|326.73|31
1644334090000|2022-02-08 15:28:10|329.82|326.92|329.91|327.01|329.93|327.03|329.77|326.87|23
1644334100000|2022-02-08 15:28:20|329.93|327.03|329.84|326.94|329.95|327.05|329.83|326.93|15
1644334110000|2022-02-08 15:28:30|329.85|326.95|329.69|326.79|329.85|326.95|329.68|326.78|16
1644334120000|2022-02-08 15:28:40|329.66|326.76|329.77|326.87|329.79|326.89|329.61|326.71|21
1644334130000|2022-02-08 15:28:50|329.78|326.88|329.72|326.82|329.79|326.89|329.69|326.79|24
1644334140000|2022-02-08 15:29:00|329.73|326.83|329.81|326.91|329.85|326.95|329.69|326.79|23
1644334150000|2022-02-08 15:29:10|329.84|326.94|329.75|326.85|329.85|326.95|329.75|326.85|19
1644334160000|2022-02-08 15:29:20|329.76|326.86|329.58|326.68|329.76|326.86|329.57|326.67|19
1644334170000|2022-02-08 15:29:30|329.6|326.7|329.61|326.71|329.61|326.71|329.55|326.65|22
1644334180000|2022-02-08 15:29:40|329.6|326.7|329.72|326.82|329.73|326.83|329.58|326.68|22
1644334190000|2022-02-08 15:29:50|329.71|326.81|329.85|326.95|329.92|327.02|329.71|326.81|20
1644334200000|2022-02-08 15:30:00|329.86|326.96|329.74|326.84|329.86|326.96|329.64|326.74|22
1644334210000|2022-02-08 15:30:10|329.75|326.85|329.86|326.96|329.89|326.99|329.75|326.85|24
1644334220000|2022-02-08 15:30:20|329.87|326.97|330.43|327.53|330.43|327.53|329.87|326.97|27
1644334230000|2022-02-08 15:30:30|330.42|327.52|330.27|327.37|330.43|327.53|330.27|327.37|21
1644334240000|2022-02-08 15:30:40|330.23|327.33|330.18|327.28|330.25|327.35|330.07|327.17|26
1644334250000|2022-02-08 15:30:50|330.17|327.27|330.22|327.32|330.23|327.33|330.17|327.27|24
1644334260000|2022-02-08 15:31:00|330.2|327.3|330.02|327.12|330.2|327.3|329.92|327.02|25
1644334270000|2022-02-08 15:31:10|330.03|327.13|330.38|327.48|330.38|327.48|330.02|327.12|22
1644334280000|2022-02-08 15:31:20|330.34|327.44|330.32|327.42|330.5|327.6|330.32|327.42|28
1644334290000|2022-02-08 15:31:30|330.33|327.43|330.45|327.55|330.45|327.55|330.28|327.38|26
1644334300000|2022-02-08 15:31:40|330.44|327.54|330.45|327.55|330.47|327.57|330.41|327.51|26
1644334310000|2022-02-08 15:31:50|330.43|327.53|330.53|327.63|330.53|327.63|330.29|327.39|26
1644334320000|2022-02-08 15:32:00|330.55|327.65|330.42|327.52|330.55|327.65|330.41|327.51|27
1644334330000|2022-02-08 15:32:10|330.41|327.51|330.29|327.39|330.42|327.52|330.17|327.27|31
1644334340000|2022-02-08 15:32:20|330.28|327.38|330.24|327.34|330.33|327.43|330.18|327.28|16
1644334350000|2022-02-08 15:32:30|330.23|327.33|330.25|327.35|330.27|327.37|330.22|327.32|20
1644334360000|2022-02-08 15:32:40|330.24|327.34|330.27|327.37|330.31|327.41|330.24|327.34|17
1644334370000|2022-02-08 15:32:50|330.28|327.38|330.45|327.55|330.45|327.55|330.25|327.35|21
1644334380000|2022-02-08 15:33:00|330.44|327.54|330.27|327.37|330.45|327.55|330.25|327.35|20
1644334390000|2022-02-08 15:33:10|330.26|327.36|330.09|327.19|330.26|327.36|330.05|327.15|20
1644334400000|2022-02-08 15:33:20|330.12|327.22|329.89|326.99|330.18|327.28|329.89|326.99|34
1644334410000|2022-02-08 15:33:30|329.9|327|330.01|327.11|330.03|327.13|329.87|326.97|15
1644334420000|2022-02-08 15:33:40|330.02|327.12|329.9|327|330.02|327.12|329.87|326.97|21
1644334430000|2022-02-08 15:33:50|329.92|327.02|329.62|326.72|329.92|327.02|329.62|326.72|26
1644334440000|2022-02-08 15:34:00|329.64|326.74|329.41|326.51|329.66|326.76|329.38|326.48|19
1644334450000|2022-02-08 15:34:10|329.42|326.52|329.36|326.46|329.47|326.57|329.34|326.44|25
1644334460000|2022-02-08 15:34:20|329.34|326.44|329.14|326.24|329.34|326.44|329.08|326.18|28
1644334470000|2022-02-08 15:34:30|329.17|326.27|329.18|326.28|329.29|326.39|329.15|326.25|25
1644334480000|2022-02-08 15:34:40|329.17|326.27|329.26|326.36|329.26|326.36|329.16|326.26|26
1644334490000|2022-02-08 15:34:50|329.25|326.35|329.3|326.4|329.31|326.41|329.25|326.35|23
1644334500000|2022-02-08 15:35:00|329.29|326.39|329.03|326.13|329.3|326.4|329.03|326.13|21
1644334510000|2022-02-08 15:35:10|329|326.1|329.11|326.21|329.12|326.22|328.89|325.99|27
1644334520000|2022-02-08 15:35:20|329.12|326.22|329.31|326.41|329.31|326.41|329.12|326.22|33
1644334530000|2022-02-08 15:35:30|329.34|326.44|329.11|326.21|329.36|326.46|329.11|326.21|20
1644334540000|2022-02-08 15:35:40|329.09|326.19|329.14|326.24|329.18|326.28|329.09|326.19|22
1644334550000|2022-02-08 15:35:50|329.15|326.25|329.04|326.14|329.15|326.25|329.02|326.12|18
1644334560000|2022-02-08 15:36:00|328.95|326.05|328.55|325.65|328.95|326.05|328.53|325.63|31
1644334570000|2022-02-08 15:36:10|328.52|325.62|328.65|325.75|328.7|325.8|328.52|325.62|27
1644334580000|2022-02-08 15:36:20|328.66|325.76|328.86|325.96|328.95|326.05|328.66|325.76|28
1644334590000|2022-02-08 15:36:30|328.83|325.93|328.84|325.94|328.9|326|328.8|325.9|22
1644334600000|2022-02-08 15:36:40|328.82|325.92|328.84|325.94|328.84|325.94|328.78|325.88|16
1644334610000|2022-02-08 15:36:50|328.85|325.95|329.25|326.35|329.25|326.35|328.78|325.88|27
1644334620000|2022-02-08 15:37:00|329.24|326.34|329.41|326.51|329.44|326.54|329.19|326.29|35
1644334630000|2022-02-08 15:37:10|329.42|326.52|329.55|326.65|329.67|326.77|329.42|326.52|27
1644334640000|2022-02-08 15:37:20|329.56|326.66|329.35|326.45|329.57|326.67|329.34|326.44|29
1644334650000|2022-02-08 15:37:30|329.36|326.46|329.38|326.48|329.45|326.55|329.35|326.45|18
1644334660000|2022-02-08 15:37:40|329.37|326.47|329.36|326.46|329.42|326.52|329.35|326.45|18
1644334670000|2022-02-08 15:37:50|329.35|326.45|329.46|326.56|329.47|326.57|329.32|326.42|24
1644334680000|2022-02-08 15:38:00|329.47|326.57|329.38|326.48|329.57|326.67|329.38|326.48|26
1644334690000|2022-02-08 15:38:10|329.37|326.47|329.22|326.32|329.52|326.62|329.22|326.32|35
1644334700000|2022-02-08 15:38:20|329.23|326.33|329.27|326.37|329.29|326.39|329.22|326.32|22
1644334710000|2022-02-08 15:38:30|329.26|326.36|329.73|326.83|329.73|326.83|329.26|326.36|22
1644334720000|2022-02-08 15:38:40|329.74|326.84|329.66|326.76|329.74|326.84|329.62|326.72|25
1644334730000|2022-02-08 15:38:50|329.64|326.74|329.63|326.73|329.65|326.75|329.62|326.72|15
1644334740000|2022-02-08 15:39:00|329.64|326.74|329.97|327.07|329.97|327.07|329.64|326.74|19
1644334750000|2022-02-08 15:39:10|329.94|327.04|330.22|327.32|330.23|327.33|329.94|327.04|20
1644334760000|2022-02-08 15:39:20|330.23|327.33|330.27|327.37|330.3|327.4|330.22|327.32|21
1644334770000|2022-02-08 15:39:30|330.28|327.38|330.19|327.29|330.35|327.45|330.18|327.28|21
1644334780000|2022-02-08 15:39:40|330.18|327.28|330.33|327.43|330.33|327.43|330.17|327.27|16
1644334790000|2022-02-08 15:39:50|330.32|327.42|330.32|327.42|330.34|327.44|330.3|327.4|16
1644334800000|2022-02-08 15:40:00|330.31|327.41|330.3|327.4|330.31|327.41|330.19|327.29|14
1644334810000|2022-02-08 15:40:10|330.28|327.38|330.15|327.25|330.33|327.43|330.13|327.23|21
1644334820000|2022-02-08 15:40:20|330.16|327.26|330.14|327.24|330.17|327.27|330.12|327.22|15
1644334830000|2022-02-08 15:40:30|330.15|327.25|330.19|327.29|330.2|327.3|330.14|327.24|19
1644334840000|2022-02-08 15:40:40|330.21|327.31|330.15|327.25|330.22|327.32|330.14|327.24|14
1644334850000|2022-02-08 15:40:50|330.14|327.24|330.18|327.28|330.21|327.31|330.14|327.24|10
1644334860000|2022-02-08 15:41:00|330.19|327.29|330.22|327.32|330.26|327.36|330.15|327.25|25
1644334870000|2022-02-08 15:41:10|330.19|327.29|330.2|327.3|330.23|327.33|330.19|327.29|9
1644334880000|2022-02-08 15:41:20|330.19|327.29|330.16|327.26|330.2|327.3|330.15|327.25|10
1644334890000|2022-02-08 15:41:30|330.17|327.27|330.2|327.3|330.26|327.36|330.14|327.24|20
1644334900000|2022-02-08 15:41:40|330.21|327.31|330.23|327.33|330.29|327.39|330.19|327.29|22
1644334910000|2022-02-08 15:41:50|330.22|327.32|330.19|327.29|330.24|327.34|330.18|327.28|10
1644334920000|2022-02-08 15:42:00|330.21|327.31|330.2|327.3|330.21|327.31|330.17|327.27|11
1644334930000|2022-02-08 15:42:10|330.24|327.34|330.27|327.37|330.27|327.37|330.19|327.29|16
1644334940000|2022-02-08 15:42:20|330.22|327.32|330.34|327.44|330.34|327.44|330.22|327.32|13
1644334950000|2022-02-08 15:42:30|330.35|327.45|330.24|327.34|330.35|327.45|330.24|327.34|11
1644334960000|2022-02-08 15:42:40|330.23|327.33|330.07|327.17|330.24|327.34|330.06|327.16|24
1644334970000|2022-02-08 15:42:50|330.06|327.16|330.04|327.14|330.07|327.17|329.96|327.06|20
1644334980000|2022-02-08 15:43:00|330.03|327.13|330.16|327.26|330.18|327.28|330.02|327.12|23
1644334990000|2022-02-08 15:43:10|330.15|327.25|330.13|327.23|330.15|327.25|330.12|327.22|13
1644335000000|2022-02-08 15:43:20|330.11|327.21|330.18|327.28|330.2|327.3|330.11|327.21|14
1644335010000|2022-02-08 15:43:30|330.17|327.27|329.96|327.06|330.18|327.28|329.93|327.03|22
1644335020000|2022-02-08 15:43:40|329.95|327.05|329.96|327.06|329.96|327.06|329.72|326.82|30
1644335030000|2022-02-08 15:43:50|329.95|327.05|329.96|327.06|330.08|327.18|329.93|327.03|28
1644335040000|2022-02-08 15:44:00|329.94|327.04|329.92|327.02|330|327.1|329.87|326.97|27
1644335050000|2022-02-08 15:44:10|329.93|327.03|330.06|327.16|330.07|327.17|329.89|326.99|24
1644335060000|2022-02-08 15:44:20|330.08|327.18|330.03|327.13|330.1|327.2|330.02|327.12|11
1644335070000|2022-02-08 15:44:30|330|327.1|330.14|327.24|330.15|327.25|330|327.1|17
1644335080000|2022-02-08 15:44:40|330.15|327.25|330.64|327.74|330.66|327.76|330.14|327.24|29
1644335090000|2022-02-08 15:44:50|330.62|327.72|331.1|328.2|331.12|328.22|330.62|327.72|32
1644335100000|2022-02-08 15:45:00|331.08|328.18|331.58|328.68|331.6|328.7|331.08|328.18|32
1644335110000|2022-02-08 15:45:10|331.57|328.67|331.67|328.77|331.67|328.77|331.54|328.64|26
1644335120000|2022-02-08 15:45:20|331.7|328.8|331.69|328.79|331.86|328.96|331.66|328.76|27
1644335130000|2022-02-08 15:45:30|331.72|328.82|331.83|328.93|331.85|328.95|331.7|328.8|27
1644335140000|2022-02-08 15:45:40|331.85|328.95|332.18|329.28|332.18|329.28|331.82|328.92|30
1644335150000|2022-02-08 15:45:50|332.19|329.29|331.91|329.01|332.2|329.3|331.88|328.98|31
1644335160000|2022-02-08 15:46:00|331.92|329.02|332.22|329.32|332.22|329.32|331.79|328.89|26
1644335170000|2022-02-08 15:46:10|332.21|329.31|332.29|329.39|332.43|329.53|332.21|329.31|36
1644335180000|2022-02-08 15:46:20|332.3|329.4|332.11|329.21|332.34|329.44|332.09|329.19|25
1644335190000|2022-02-08 15:46:30|332.1|329.2|332.14|329.24|332.18|329.28|332.03|329.13|27
1644335200000|2022-02-08 15:46:40|332.13|329.23|332.14|329.24|332.18|329.28|332.11|329.21|24
1644335210000|2022-02-08 15:46:50|332.13|329.23|332.32|329.42|332.32|329.42|332.12|329.22|23
1644335220000|2022-02-08 15:47:00|332.35|329.45|332.2|329.3|332.36|329.46|332.18|329.28|23
1644335230000|2022-02-08 15:47:10|332.18|329.28|332.15|329.25|332.19|329.29|332.04|329.14|26
1644335240000|2022-02-08 15:47:20|332.14|329.24|332.15|329.25|332.18|329.28|332.12|329.22|17
1644335250000|2022-02-08 15:47:30|332.16|329.26|332.28|329.38|332.28|329.38|332.11|329.21|21
1644335260000|2022-02-08 15:47:40|332.25|329.35|332.31|329.41|332.34|329.44|332.24|329.34|22
1644335270000|2022-02-08 15:47:50|332.3|329.4|332.58|329.68|332.67|329.77|332.29|329.39|30
1644335280000|2022-02-08 15:48:00|332.57|329.67|332.32|329.42|332.57|329.67|332.31|329.41|24
1644335290000|2022-02-08 15:48:10|332.33|329.43|332.19|329.29|332.33|329.43|332.15|329.25|27
1644335300000|2022-02-08 15:48:20|332.18|329.28|332.17|329.27|332.35|329.45|332.17|329.27|25
1644335310000|2022-02-08 15:48:30|332.23|329.33|332.1|329.2|332.24|329.34|332.05|329.15|22
1644335320000|2022-02-08 15:48:40|332.07|329.17|332.06|329.16|332.12|329.22|332.05|329.15|17
1644335330000|2022-02-08 15:48:50|332.07|329.17|332.11|329.21|332.11|329.21|332.05|329.15|22
1644335340000|2022-02-08 15:49:00|332.09|329.19|332.04|329.14|332.17|329.27|332.04|329.14|28
1644335350000|2022-02-08 15:49:10|332|329.1|331.87|328.97|332.05|329.15|331.87|328.97|28
1644335360000|2022-02-08 15:49:20|331.9|329|331.89|328.99|332|329.1|331.88|328.98|26
1644335370000|2022-02-08 15:49:30|331.91|329.01|331.92|329.02|331.93|329.03|331.87|328.97|18
1644335380000|2022-02-08 15:49:40|331.94|329.04|331.88|328.98|331.94|329.04|331.88|328.98|15
1644335390000|2022-02-08 15:49:50|331.93|329.03|331.92|329.02|331.94|329.04|331.87|328.97|18
1644335400000|2022-02-08 15:50:00|331.89|328.99|331.69|328.79|331.9|329|331.66|328.76|22
1644335410000|2022-02-08 15:50:10|331.67|328.77|331.81|328.91|331.81|328.91|331.67|328.77|24
1644335420000|2022-02-08 15:50:20|331.82|328.92|331.93|329.03|331.93|329.03|331.8|328.9|17
1644335430000|2022-02-08 15:50:30|331.97|329.07|332.16|329.26|332.23|329.33|331.97|329.07|33
1644335440000|2022-02-08 15:50:40|332.13|329.23|332.14|329.24|332.16|329.26|332.06|329.16|22
1644335450000|2022-02-08 15:50:50|332.13|329.23|332.12|329.22|332.15|329.25|332.09|329.19|10
1644335460000|2022-02-08 15:51:00|332.13|329.23|332.09|329.19|332.14|329.24|331.99|329.09|26
1644335470000|2022-02-08 15:51:10|332.1|329.2|332.17|329.27|332.2|329.3|332.1|329.2|21
1644335480000|2022-02-08 15:51:20|332.18|329.28|332.24|329.34|332.24|329.34|332.18|329.28|17
1644335490000|2022-02-08 15:51:30|332.25|329.35|332.2|329.3|332.36|329.46|332.2|329.3|25
1644335500000|2022-02-08 15:51:40|332.22|329.32|332.2|329.3|332.25|329.35|332.18|329.28|21
1644335510000|2022-02-08 15:51:50|332.18|329.28|332.18|329.28|332.23|329.33|332.14|329.24|16
1644335520000|2022-02-08 15:52:00|332.15|329.25|332.02|329.12|332.21|329.31|332.01|329.11|25
1644335530000|2022-02-08 15:52:10|332.03|329.13|332.09|329.19|332.13|329.23|332.01|329.11|19
1644335540000|2022-02-08 15:52:20|332.06|329.16|332.01|329.11|332.11|329.21|332.01|329.11|14
1644335550000|2022-02-08 15:52:30|332.03|329.13|331.95|329.05|332.03|329.13|331.95|329.05|11
1644335560000|2022-02-08 15:52:40|331.97|329.07|331.99|329.09|332|329.1|331.97|329.07|10
1644335570000|2022-02-08 15:52:50|331.98|329.08|332.2|329.3|332.2|329.3|331.86|328.96|26
1644335580000|2022-02-08 15:53:00|332.12|329.22|332.13|329.23|332.14|329.24|331.98|329.08|33
1644335590000|2022-02-08 15:53:10|332.12|329.22|332.28|329.38|332.29|329.39|332.12|329.22|17
1644335600000|2022-02-08 15:53:20|332.27|329.37|332.6|329.7|332.65|329.75|332.27|329.37|29
1644335610000|2022-02-08 15:53:30|332.59|329.69|332.54|329.64|332.62|329.72|332.43|329.53|25
1644335620000|2022-02-08 15:53:40|332.56|329.66|332.63|329.73|332.65|329.75|332.52|329.62|21
1644335630000|2022-02-08 15:53:50|332.62|329.72|332.68|329.78|332.68|329.78|332.6|329.7|19
1644335640000|2022-02-08 15:54:00|332.67|329.77|332.69|329.79|332.69|329.79|332.65|329.75|13
1644335650000|2022-02-08 15:54:10|332.68|329.78|332.56|329.66|332.68|329.78|332.51|329.61|18
1644335660000|2022-02-08 15:54:20|332.55|329.65|332.58|329.68|332.62|329.72|332.55|329.65|21
1644335670000|2022-02-08 15:54:30|332.59|329.69|332.38|329.48|332.59|329.69|332.29|329.39|24
1644335680000|2022-02-08 15:54:40|332.4|329.5|332.47|329.57|332.55|329.65|332.4|329.5|19
1644335690000|2022-02-08 15:54:50|332.5|329.6|332.47|329.57|332.5|329.6|332.47|329.57|12
1644335700000|2022-02-08 15:55:00|332.48|329.58|332.35|329.45|332.48|329.58|332.34|329.44|21
1644335710000|2022-02-08 15:55:10|332.34|329.44|332.28|329.38|332.38|329.48|332.18|329.28|25
1644335720000|2022-02-08 15:55:20|332.29|329.39|332.16|329.26|332.31|329.41|332.14|329.24|21
1644335730000|2022-02-08 15:55:30|332.15|329.25|332.49|329.59|332.61|329.71|332.14|329.24|28
1644335740000|2022-02-08 15:55:40|332.54|329.64|332.57|329.67|332.57|329.67|332.44|329.54|20
1644335750000|2022-02-08 15:55:50|332.56|329.66|332.63|329.73|332.63|329.73|332.56|329.66|12
1644335760000|2022-02-08 15:56:00|332.64|329.74|332.66|329.76|332.66|329.76|332.6|329.7|15
1644335770000|2022-02-08 15:56:10|332.67|329.77|332.47|329.57|332.68|329.78|332.45|329.55|22
1644335780000|2022-02-08 15:56:20|332.43|329.53|332.48|329.58|332.51|329.61|332.41|329.51|24
1644335790000|2022-02-08 15:56:30|332.47|329.57|332.46|329.56|332.49|329.59|332.45|329.55|14
1644335800000|2022-02-08 15:56:40|332.47|329.57|332.34|329.44|332.48|329.58|332.25|329.35|23
1644335810000|2022-02-08 15:56:50|332.35|329.45|332.62|329.72|332.63|329.73|332.35|329.45|26
1644335820000|2022-02-08 15:57:00|332.63|329.73|332.6|329.7|332.63|329.73|332.56|329.66|20
1644335830000|2022-02-08 15:57:10|332.62|329.72|332.56|329.66|332.66|329.76|332.55|329.65|24
1644335840000|2022-02-08 15:57:20|332.57|329.67|332.6|329.7|332.6|329.7|332.56|329.66|13
1644335850000|2022-02-08 15:57:30|332.58|329.68|332.59|329.69|332.61|329.71|332.55|329.65|15
1644335860000|2022-02-08 15:57:40|332.6|329.7|332.59|329.69|332.61|329.71|332.55|329.65|18
1644335870000|2022-02-08 15:57:50|332.61|329.71|332.6|329.7|332.63|329.73|332.57|329.67|18
1644335880000|2022-02-08 15:58:00|332.65|329.75|332.55|329.65|332.66|329.76|332.55|329.65|21
1644335890000|2022-02-08 15:58:10|332.58|329.68|332.66|329.76|332.66|329.76|332.56|329.66|16
1644335900000|2022-02-08 15:58:20|332.64|329.74|332.58|329.68|332.64|329.74|332.57|329.67|18
1644335910000|2022-02-08 15:58:30|332.57|329.67|332.59|329.69|332.59|329.69|332.55|329.65|19
1644335920000|2022-02-08 15:58:40|332.6|329.7|332.6|329.7|332.62|329.72|332.54|329.64|13
1644335930000|2022-02-08 15:58:50|332.59|329.69|332.58|329.68|332.6|329.7|332.56|329.66|18
1644335940000|2022-02-08 15:59:00|332.57|329.67|332.6|329.7|332.65|329.75|332.57|329.67|16
1644335950000|2022-02-08 15:59:10|332.59|329.69|332.43|329.53|332.59|329.69|332.43|329.53|12
1644335960000|2022-02-08 15:59:20|332.39|329.49|332.42|329.52|332.43|329.53|332.37|329.47|14
1644335970000|2022-02-08 15:59:30|332.43|329.53|332.4|329.5|332.43|329.53|332.36|329.46|8
1644335980000|2022-02-08 15:59:40|332.39|329.49|332.17|329.27|332.39|329.49|332.14|329.24|21
1644335990000|2022-02-08 15:59:50|332.15|329.25|332.13|329.23|332.15|329.25|332.08|329.18|13
1644336000000|2022-02-08 16:00:00|332.12|329.22|332.11|329.21|332.26|329.36|332.09|329.19|19
1644336010000|2022-02-08 16:00:10|332.14|329.24|332.44|329.54|332.44|329.54|332.13|329.23|23
1644336020000|2022-02-08 16:00:20|332.43|329.53|332.87|329.97|332.87|329.97|332.42|329.52|20
1644336030000|2022-02-08 16:00:30|332.86|329.96|333.07|330.17|333.08|330.18|332.86|329.96|21
1644336040000|2022-02-08 16:00:40|333.06|330.16|333.51|330.61|333.51|330.61|333.05|330.15|27
1644336050000|2022-02-08 16:00:50|333.54|330.64|333.54|330.64|333.58|330.68|333.41|330.51|26
1644336060000|2022-02-08 16:01:00|333.56|330.66|333.08|330.18|333.56|330.66|333.05|330.15|30
1644336070000|2022-02-08 16:01:10|333.06|330.16|332.88|329.98|333.06|330.16|332.84|329.94|25
1644336080000|2022-02-08 16:01:20|332.93|330.03|332.91|330.01|333.05|330.15|332.91|330.01|26
1644336090000|2022-02-08 16:01:30|332.92|330.02|332.83|329.93|332.93|330.03|332.81|329.91|24
1644336100000|2022-02-08 16:01:40|332.82|329.92|332.84|329.94|332.87|329.97|332.77|329.87|26
1644336110000|2022-02-08 16:01:50|332.86|329.96|332.81|329.91|332.86|329.96|332.47|329.57|33
1644336120000|2022-02-08 16:02:00|332.88|329.98|332.77|329.87|332.9|330|332.71|329.81|32
1644336130000|2022-02-08 16:02:10|332.76|329.86|332.79|329.89|332.83|329.93|332.6|329.7|29
1644336140000|2022-02-08 16:02:20|332.75|329.85|332.64|329.74|332.78|329.88|332.6|329.7|29
1644336150000|2022-02-08 16:02:30|332.68|329.78|332.7|329.8|332.84|329.94|332.68|329.78|29
1644336160000|2022-02-08 16:02:40|332.69|329.79|332.71|329.81|332.75|329.85|332.61|329.71|20
1644336170000|2022-02-08 16:02:50|332.72|329.82|332.78|329.88|332.78|329.88|332.63|329.73|19
1644336180000|2022-02-08 16:03:00|332.77|329.87|332.66|329.76|332.82|329.92|332.66|329.76|18
1644336190000|2022-02-08 16:03:10|332.67|329.77|332.73|329.83|332.73|329.83|332.66|329.76|18
1644336200000|2022-02-08 16:03:20|332.77|329.87|332.58|329.68|332.8|329.9|332.58|329.68|21
1644336210000|2022-02-08 16:03:30|332.59|329.69|332.67|329.77|332.82|329.92|332.58|329.68|25
1644336220000|2022-02-08 16:03:40|332.69|329.79|332.59|329.69|332.69|329.79|332.58|329.68|22
1644336230000|2022-02-08 16:03:50|332.61|329.71|332.51|329.61|332.61|329.71|332.51|329.61|23
1644336240000|2022-02-08 16:04:00|332.52|329.62|332.49|329.59|332.54|329.64|332.44|329.54|21
1644336250000|2022-02-08 16:04:10|332.48|329.58|332.27|329.37|332.5|329.6|332.27|329.37|20
1644336260000|2022-02-08 16:04:20|332.25|329.35|332.01|329.11|332.25|329.35|331.96|329.06|30
1644336270000|2022-02-08 16:04:30|332|329.1|331.93|329.03|332.02|329.12|331.92|329.02|22
1644336280000|2022-02-08 16:04:40|331.92|329.02|331.8|328.9|331.92|329.02|331.79|328.89|13
1644336290000|2022-02-08 16:04:50|331.84|328.94|331.83|328.93|331.93|329.03|331.77|328.87|21
1644336300000|2022-02-08 16:05:00|331.82|328.92|332.01|329.11|332.05|329.15|331.82|328.92|18
1644336310000|2022-02-08 16:05:10|331.98|329.08|332.34|329.44|332.35|329.45|331.95|329.05|22
1644336320000|2022-02-08 16:05:20|332.28|329.38|332.45|329.55|332.53|329.63|332.28|329.38|25
1644336330000|2022-02-08 16:05:30|332.46|329.56|332.44|329.54|332.58|329.68|332.42|329.52|24
1644336340000|2022-02-08 16:05:40|332.42|329.52|332.13|329.23|332.51|329.61|332.12|329.22|24
1644336350000|2022-02-08 16:05:50|332.14|329.24|332.12|329.22|332.24|329.34|332.12|329.22|17
1644336360000|2022-02-08 16:06:00|332.19|329.29|331.95|329.05|332.19|329.29|331.91|329.01|33
1644336370000|2022-02-08 16:06:10|331.91|329.01|331.99|329.09|332.02|329.12|331.83|328.93|25
1644336380000|2022-02-08 16:06:20|332|329.1|331.83|328.93|332|329.1|331.82|328.92|22
1644336390000|2022-02-08 16:06:30|331.82|328.92|331.7|328.8|331.82|328.92|331.62|328.72|27
1644336400000|2022-02-08 16:06:40|331.69|328.79|331.56|328.66|331.77|328.87|331.56|328.66|25
1644336410000|2022-02-08 16:06:50|331.53|328.63|331.58|328.68|331.67|328.77|331.52|328.62|24
1644336420000|2022-02-08 16:07:00|331.59|328.69|331.66|328.76|331.7|328.8|331.57|328.67|22
1644336430000|2022-02-08 16:07:10|331.71|328.81|331.76|328.86|331.78|328.88|331.71|328.81|15
1644336440000|2022-02-08 16:07:20|331.75|328.85|331.68|328.78|331.75|328.85|331.61|328.71|27
1644336450000|2022-02-08 16:07:30|331.67|328.77|331.63|328.73|331.68|328.78|331.56|328.66|18
1644336460000|2022-02-08 16:07:40|331.65|328.75|331.72|328.82|331.78|328.88|331.65|328.75|25
1644336470000|2022-02-08 16:07:50|331.75|328.85|331.64|328.74|331.75|328.85|331.63|328.73|20
1644336480000|2022-02-08 16:08:00|331.67|328.77|331.66|328.76|331.67|328.77|331.59|328.69|19
1644336490000|2022-02-08 16:08:10|331.65|328.75|331.88|328.98|331.89|328.99|331.61|328.71|26
1644336500000|2022-02-08 16:08:20|331.86|328.96|331.84|328.94|331.94|329.04|331.84|328.94|21
1644336510000|2022-02-08 16:08:30|331.9|329|331.73|328.83|331.9|329|331.73|328.83|20
1644336520000|2022-02-08 16:08:40|331.72|328.82|331.74|328.84|331.74|328.84|331.68|328.78|9
1644336530000|2022-02-08 16:08:50|331.73|328.83|331.84|328.94|331.9|329|331.73|328.83|19
1644336540000|2022-02-08 16:09:00|331.86|328.96|332.08|329.18|332.12|329.22|331.86|328.96|21
1644336550000|2022-02-08 16:09:10|332.07|329.17|332.09|329.19|332.11|329.21|332.06|329.16|11
1644336560000|2022-02-08 16:09:20|332.1|329.2|332.03|329.13|332.11|329.21|332.03|329.13|18
1644336570000|2022-02-08 16:09:30|332.05|329.15|332.31|329.41|332.31|329.41|331.83|328.93|27
1644336580000|2022-02-08 16:09:40|332.33|329.43|332.3|329.4|332.33|329.43|332.23|329.33|24
1644336590000|2022-02-08 16:09:50|332.31|329.41|332.35|329.45|332.39|329.49|332.3|329.4|23
1644336600000|2022-02-08 16:10:00|332.32|329.42|332.24|329.34|332.36|329.46|332.24|329.34|18
1644336610000|2022-02-08 16:10:10|332.25|329.35|332.25|329.35|332.27|329.37|332.25|329.35|14
1644336620000|2022-02-08 16:10:20|332.24|329.34|332.29|329.39|332.31|329.41|332.21|329.31|16
1644336630000|2022-02-08 16:10:30|332.27|329.37|332.28|329.38|332.3|329.4|332.26|329.36|10
1644336640000|2022-02-08 16:10:40|332.3|329.4|332.49|329.59|332.5|329.6|332.26|329.36|19
1644336650000|2022-02-08 16:10:50|332.5|329.6|332.66|329.76|332.66|329.76|332.49|329.59|23
1644336660000|2022-02-08 16:11:00|332.68|329.78|332.67|329.77|332.71|329.81|332.67|329.77|16
1644336670000|2022-02-08 16:11:10|332.68|329.78|332.43|329.53|332.69|329.79|332.43|329.53|25
1644336680000|2022-02-08 16:11:20|332.42|329.52|332.42|329.52|332.46|329.56|332.4|329.5|22
1644336690000|2022-02-08 16:11:30|332.45|329.55|332.39|329.49|332.45|329.55|332.39|329.49|18
1644336700000|2022-02-08 16:11:40|332.38|329.48|332.37|329.47|332.39|329.49|332.35|329.45|23
1644336710000|2022-02-08 16:11:50|332.38|329.48|332.25|329.35|332.38|329.48|332.25|329.35|18
1644336720000|2022-02-08 16:12:00|332.26|329.36|332.1|329.2|332.27|329.37|332.1|329.2|18
1644336730000|2022-02-08 16:12:10|332.09|329.19|332.16|329.26|332.26|329.36|332.05|329.15|22
1644336740000|2022-02-08 16:12:20|332.18|329.28|332.12|329.22|332.19|329.29|332.1|329.2|19
1644336750000|2022-02-08 16:12:30|332.17|329.27|332.09|329.19|332.17|329.27|332.08|329.18|8
1644336760000|2022-02-08 16:12:40|332.1|329.2|332.11|329.21|332.13|329.23|332.05|329.15|15
1644336770000|2022-02-08 16:12:50|332.09|329.19|332.04|329.14|332.11|329.21|332.04|329.14|18
1644336780000|2022-02-08 16:13:00|332.05|329.15|332.24|329.34|332.25|329.35|332.05|329.15|13
1644336790000|2022-02-08 16:13:10|332.25|329.35|332.33|329.43|332.37|329.47|332.22|329.32|24
1644336800000|2022-02-08 16:13:20|332.32|329.42|332.39|329.49|332.39|329.49|332.31|329.41|20
1644336810000|2022-02-08 16:13:30|332.36|329.46|332.53|329.63|332.57|329.67|332.31|329.41|20
1644336820000|2022-02-08 16:13:40|332.54|329.64|332.74|329.84|332.77|329.87|332.45|329.55|22
1644336830000|2022-02-08 16:13:50|332.75|329.85|332.71|329.81|332.79|329.89|332.67|329.77|24
1644336840000|2022-02-08 16:14:00|332.72|329.82|332.58|329.68|332.72|329.82|332.57|329.67|22
1644336850000|2022-02-08 16:14:10|332.51|329.61|332.57|329.67|332.6|329.7|332.5|329.6|25
1644336860000|2022-02-08 16:14:20|332.56|329.66|332.69|329.79|332.78|329.88|332.51|329.61|28
1644336870000|2022-02-08 16:14:30|332.68|329.78|332.64|329.74|332.72|329.82|332.6|329.7|20
1644336880000|2022-02-08 16:14:40|332.66|329.76|332.64|329.74|332.67|329.77|332.61|329.71|16
1644336890000|2022-02-08 16:14:50|332.61|329.71|333.02|330.12|333.02|330.12|332.61|329.71|26
1644336900000|2022-02-08 16:15:00|332.97|330.07|333.25|330.35|333.27|330.37|332.97|330.07|19
1644336910000|2022-02-08 16:15:10|333.26|330.36|333.28|330.38|333.35|330.45|333.21|330.31|19
1644336920000|2022-02-08 16:15:20|333.25|330.35|333.32|330.42|333.39|330.49|333.23|330.33|22
1644336930000|2022-02-08 16:15:30|333.23|330.33|332.93|330.03|333.23|330.33|332.93|330.03|26
1644336940000|2022-02-08 16:15:40|332.95|330.05|332.74|329.84|332.96|330.06|332.73|329.83|23
1644336950000|2022-02-08 16:15:50|332.72|329.82|332.68|329.78|332.74|329.84|332.62|329.72|23
1644336960000|2022-02-08 16:16:00|332.69|329.79|333.31|330.41|333.35|330.45|332.69|329.79|33
1644336970000|2022-02-08 16:16:10|333.33|330.43|333.22|330.32|333.33|330.43|333.18|330.28|22
1644336980000|2022-02-08 16:16:20|333.25|330.35|333.45|330.55|333.46|330.56|333.25|330.35|31
1644336990000|2022-02-08 16:16:30|333.39|330.49|333.5|330.6|333.53|330.63|333.39|330.49|24
1644337000000|2022-02-08 16:16:40|333.51|330.61|333.55|330.65|333.55|330.65|333.5|330.6|19
1644337010000|2022-02-08 16:16:50|333.56|330.66|333.52|330.62|333.56|330.66|333.46|330.56|20
1644337020000|2022-02-08 16:17:00|333.5|330.6|333.5|330.6|333.52|330.62|333.35|330.45|21
1644337030000|2022-02-08 16:17:10|333.49|330.59|333.52|330.62|333.59|330.69|333.48|330.58|23
1644337040000|2022-02-08 16:17:20|333.51|330.61|333.69|330.79|333.69|330.79|333.51|330.61|20
1644337050000|2022-02-08 16:17:30|333.68|330.78|333.7|330.8|333.71|330.81|333.55|330.65|23
1644337060000|2022-02-08 16:17:40|333.71|330.81|333.73|330.83|333.79|330.89|333.71|330.81|15
1644337070000|2022-02-08 16:17:50|333.74|330.84|333.66|330.76|333.77|330.87|333.63|330.73|22
1644337080000|2022-02-08 16:18:00|333.64|330.74|333.69|330.79|333.72|330.82|333.64|330.74|22
1644337090000|2022-02-08 16:18:10|333.7|330.8|333.72|330.82|333.73|330.83|333.65|330.75|23
1644337100000|2022-02-08 16:18:20|333.71|330.81|333.84|330.94|333.85|330.95|333.71|330.81|22
1644337110000|2022-02-08 16:18:30|333.85|330.95|333.79|330.89|333.85|330.95|333.76|330.86|17
1644337120000|2022-02-08 16:18:40|333.8|330.9|333.63|330.73|333.82|330.92|333.63|330.73|25
1644337130000|2022-02-08 16:18:50|333.62|330.72|333.71|330.81|333.71|330.81|333.56|330.66|26
1644337140000|2022-02-08 16:19:00|333.7|330.8|333.68|330.78|333.73|330.83|333.61|330.71|25
1644337150000|2022-02-08 16:19:10|333.69|330.79|333.73|330.83|333.75|330.85|333.68|330.78|22
1644337160000|2022-02-08 16:19:20|333.68|330.78|333.67|330.77|333.73|330.83|333.64|330.74|11
1644337170000|2022-02-08 16:19:30|333.66|330.76|333.58|330.68|333.71|330.81|333.55|330.65|24
1644337180000|2022-02-08 16:19:40|333.59|330.69|333.62|330.72|333.64|330.74|333.58|330.68|24
1644337190000|2022-02-08 16:19:50|333.63|330.73|333.57|330.67|333.63|330.73|333.54|330.64|18
1644337200000|2022-02-08 16:20:00|333.59|330.69|333.53|330.63|333.63|330.73|333.49|330.59|20
1644337210000|2022-02-08 16:20:10|333.52|330.62|333.49|330.59|333.53|330.63|333.48|330.58|15
1644337220000|2022-02-08 16:20:20|333.5|330.6|333.15|330.25|333.51|330.61|333.07|330.17|29
1644337230000|2022-02-08 16:20:30|333.19|330.29|333.47|330.57|333.49|330.59|333.12|330.22|30
1644337240000|2022-02-08 16:20:40|333.48|330.58|333.49|330.59|333.54|330.64|333.42|330.52|26
1644337250000|2022-02-08 16:20:50|333.5|330.6|333.39|330.49|333.5|330.6|333.37|330.47|25
1644337260000|2022-02-08 16:21:00|333.44|330.54|333.36|330.46|333.46|330.56|333.31|330.41|16
1644337270000|2022-02-08 16:21:10|333.37|330.47|333.25|330.35|333.37|330.47|333.25|330.35|16
1644337280000|2022-02-08 16:21:20|333.24|330.34|333.21|330.31|333.27|330.37|333.21|330.31|17
1644337290000|2022-02-08 16:21:30|333.19|330.29|333.34|330.44|333.35|330.45|333.15|330.25|22
1644337300000|2022-02-08 16:21:40|333.33|330.43|333.26|330.36|333.36|330.46|333.24|330.34|12
1644337310000|2022-02-08 16:21:50|333.23|330.33|333.04|330.14|333.23|330.33|333.04|330.14|22
1644337320000|2022-02-08 16:22:00|332.99|330.09|332.91|330.01|333.01|330.11|332.91|330.01|14
1644337330000|2022-02-08 16:22:10|332.9|330|332.84|329.94|332.9|330|332.84|329.94|26
1644337340000|2022-02-08 16:22:20|332.83|329.93|332.62|329.72|332.87|329.97|332.58|329.68|25
1644337350000|2022-02-08 16:22:30|332.66|329.76|332.84|329.94|332.86|329.96|332.62|329.72|31
1644337360000|2022-02-08 16:22:40|332.76|329.86|332.69|329.79|332.76|329.86|332.67|329.77|21
1644337370000|2022-02-08 16:22:50|332.68|329.78|332.47|329.57|332.68|329.78|332.47|329.57|26
1644337380000|2022-02-08 16:23:00|332.51|329.61|332.49|329.59|332.54|329.64|332.44|329.54|19
1644337390000|2022-02-08 16:23:10|332.48|329.58|332.69|329.79|332.69|329.79|332.46|329.56|22
1644337400000|2022-02-08 16:23:20|332.66|329.76|332.77|329.87|332.78|329.88|332.66|329.76|27
1644337410000|2022-02-08 16:23:30|332.78|329.88|332.64|329.74|332.78|329.88|332.61|329.71|25
1644337420000|2022-02-08 16:23:40|332.62|329.72|332.67|329.77|332.7|329.8|332.62|329.72|12
1644337430000|2022-02-08 16:23:50|332.66|329.76|332.79|329.89|332.85|329.95|332.64|329.74|23
1644337440000|2022-02-08 16:24:00|332.82|329.92|333.13|330.23|333.14|330.24|332.82|329.92|26
1644337450000|2022-02-08 16:24:10|333.12|330.22|332.95|330.05|333.15|330.25|332.94|330.04|25
1644337460000|2022-02-08 16:24:20|332.96|330.06|333.15|330.25|333.15|330.25|332.95|330.05|24
1644337470000|2022-02-08 16:24:30|333.11|330.21|333.15|330.25|333.18|330.28|333.11|330.21|18
1644337480000|2022-02-08 16:24:40|333.19|330.29|333.25|330.35|333.27|330.37|333.12|330.22|30
1644337490000|2022-02-08 16:24:50|333.24|330.34|333.24|330.34|333.29|330.39|333.21|330.31|27
1644337500000|2022-02-08 16:25:00|333.23|330.33|333.23|330.33|333.31|330.41|333.23|330.33|20
1644337510000|2022-02-08 16:25:10|333.24|330.34|333.26|330.36|333.3|330.4|333.22|330.32|17
1644337520000|2022-02-08 16:25:20|333.27|330.37|333.27|330.37|333.28|330.38|333.23|330.33|12
1644337530000|2022-02-08 16:25:30|333.23|330.33|333.25|330.35|333.27|330.37|333.21|330.31|15
1644337540000|2022-02-08 16:25:40|333.26|330.36|332.98|330.08|333.26|330.36|332.98|330.08|26
1644337550000|2022-02-08 16:25:50|332.97|330.07|332.9|330|332.97|330.07|332.83|329.93|18
1644337560000|2022-02-08 16:26:00|332.91|330.01|332.74|329.84|332.94|330.04|332.74|329.84|25
1644337570000|2022-02-08 16:26:10|332.76|329.86|332.81|329.91|332.81|329.91|332.75|329.85|13
1644337580000|2022-02-08 16:26:20|332.79|329.89|332.71|329.81|332.8|329.9|332.71|329.81|12
1644337590000|2022-02-08 16:26:30|332.72|329.82|332.73|329.83|332.79|329.89|332.7|329.8|13
1644337600000|2022-02-08 16:26:40|332.75|329.85|332.86|329.96|332.88|329.98|332.75|329.85|22
1644337610000|2022-02-08 16:26:50|332.88|329.98|332.9|330|332.91|330.01|332.82|329.92|11
1644337620000|2022-02-08 16:27:00|332.91|330.01|332.89|329.99|332.98|330.08|332.87|329.97|25
1644337630000|2022-02-08 16:27:10|332.88|329.98|332.91|330.01|332.94|330.04|332.88|329.98|17
1644337640000|2022-02-08 16:27:20|332.92|330.02|332.94|330.04|332.94|330.04|332.9|330|16
1644337650000|2022-02-08 16:27:30|332.93|330.03|332.98|330.08|333|330.1|332.88|329.98|18
1644337660000|2022-02-08 16:27:40|332.96|330.06|333.12|330.22|333.12|330.22|332.94|330.04|21
1644337670000|2022-02-08 16:27:50|333.11|330.21|332.96|330.06|333.11|330.21|332.95|330.05|20
1644337680000|2022-02-08 16:28:00|332.97|330.07|333|330.1|333.02|330.12|332.96|330.06|18
1644337690000|2022-02-08 16:28:10|332.99|330.09|332.98|330.08|333|330.1|332.96|330.06|8
1644337700000|2022-02-08 16:28:20|332.99|330.09|333.29|330.39|333.29|330.39|332.85|329.95|26
1644337710000|2022-02-08 16:28:30|333.27|330.37|333.43|330.53|333.43|330.53|333.25|330.35|20
1644337720000|2022-02-08 16:28:40|333.41|330.51|333.45|330.55|333.46|330.56|333.36|330.46|18
1644337730000|2022-02-08 16:28:50|333.48|330.58|333.38|330.48|333.51|330.61|333.35|330.45|14
1644337740000|2022-02-08 16:29:00|333.37|330.47|333.33|330.43|333.46|330.56|333.26|330.36|25
1644337750000|2022-02-08 16:29:10|333.34|330.44|333.48|330.58|333.48|330.58|333.34|330.44|18
1644337760000|2022-02-08 16:29:20|333.49|330.59|333.49|330.59|333.53|330.63|333.46|330.56|15
1644337770000|2022-02-08 16:29:30|333.52|330.62|333.36|330.46|333.52|330.62|333.32|330.42|15
1644337780000|2022-02-08 16:29:40|333.4|330.5|333.36|330.46|333.4|330.5|333.3|330.4|16
1644337790000|2022-02-08 16:29:50|333.31|330.41|333.45|330.55|333.47|330.57|333.31|330.41|20
1644337800000|2022-02-08 16:30:00|333.41|330.51|333.31|330.41|333.48|330.58|333.3|330.4|24
1644337810000|2022-02-08 16:30:10|333.26|330.36|333.35|330.45|333.35|330.45|333.24|330.34|16
1644337820000|2022-02-08 16:30:20|333.36|330.46|333.36|330.46|333.37|330.47|333.3|330.4|13
1644337830000|2022-02-08 16:30:30|333.35|330.45|333.44|330.54|333.46|330.56|333.32|330.42|18
1644337840000|2022-02-08 16:30:40|333.45|330.55|333.6|330.7|333.6|330.7|333.43|330.53|17
1644337850000|2022-02-08 16:30:50|333.61|330.71|333.79|330.89|333.8|330.9|333.55|330.65|24
1644337860000|2022-02-08 16:31:00|333.85|330.95|333.71|330.81|333.85|330.95|333.61|330.71|28
1644337870000|2022-02-08 16:31:10|333.7|330.8|333.56|330.66|333.7|330.8|333.53|330.63|23
1644337880000|2022-02-08 16:31:20|333.57|330.67|333.8|330.9|333.88|330.98|333.55|330.65|26
1644337890000|2022-02-08 16:31:30|333.79|330.89|333.76|330.86|333.79|330.89|333.72|330.82|17
1644337900000|2022-02-08 16:31:40|333.77|330.87|333.74|330.84|333.78|330.88|333.71|330.81|15
1644337910000|2022-02-08 16:31:50|333.71|330.81|333.76|330.86|333.79|330.89|333.71|330.81|21
1644337920000|2022-02-08 16:32:00|333.72|330.82|333.83|330.93|333.83|330.93|333.71|330.81|27
1644337930000|2022-02-08 16:32:10|333.82|330.92|333.76|330.86|333.82|330.92|333.73|330.83|22
1644337940000|2022-02-08 16:32:20|333.75|330.85|333.62|330.72|333.76|330.86|333.61|330.71|24
1644337950000|2022-02-08 16:32:30|333.65|330.75|333.59|330.69|333.65|330.75|333.54|330.64|19
1644337960000|2022-02-08 16:32:40|333.57|330.67|333.57|330.67|333.61|330.71|333.57|330.67|17
1644337970000|2022-02-08 16:32:50|333.58|330.68|333.63|330.73|333.63|330.73|333.57|330.67|9
1644337980000|2022-02-08 16:33:00|333.64|330.74|333.67|330.77|333.71|330.81|333.62|330.72|19
1644337990000|2022-02-08 16:33:10|333.66|330.76|333.66|330.76|333.67|330.77|333.64|330.74|12
1644338000000|2022-02-08 16:33:20|333.65|330.75|333.98|331.08|334|331.1|333.61|330.71|23
1644338010000|2022-02-08 16:33:30|333.99|331.09|333.79|330.89|333.99|331.09|333.78|330.88|23
1644338020000|2022-02-08 16:33:40|333.8|330.9|333.75|330.85|333.83|330.93|333.75|330.85|19
1644338030000|2022-02-08 16:33:50|333.74|330.84|333.61|330.71|333.74|330.84|333.59|330.69|21
1644338040000|2022-02-08 16:34:00|333.6|330.7|333.58|330.68|333.64|330.74|333.47|330.57|27
1644338050000|2022-02-08 16:34:10|333.57|330.67|333.57|330.67|333.6|330.7|333.55|330.65|16
1644338060000|2022-02-08 16:34:20|333.55|330.65|333.63|330.73|333.64|330.74|333.55|330.65|18
1644338070000|2022-02-08 16:34:30|333.62|330.72|333.62|330.72|333.64|330.74|333.58|330.68|20
1644338080000|2022-02-08 16:34:40|333.64|330.74|333.56|330.66|333.65|330.75|333.52|330.62|24
1644338090000|2022-02-08 16:34:50|333.53|330.63|333.53|330.63|333.57|330.67|333.49|330.59|16
1644338100000|2022-02-08 16:35:00|333.52|330.62|333.51|330.61|333.54|330.64|333.48|330.58|18
1644338110000|2022-02-08 16:35:10|333.5|330.6|333.46|330.56|333.55|330.65|333.46|330.56|20
1644338120000|2022-02-08 16:35:20|333.48|330.58|333.45|330.55|333.48|330.58|333.39|330.49|14
1644338130000|2022-02-08 16:35:30|333.43|330.53|333.21|330.31|333.43|330.53|333.2|330.3|21
1644338140000|2022-02-08 16:35:40|333.2|330.3|333.03|330.13|333.22|330.32|332.97|330.07|30
1644338150000|2022-02-08 16:35:50|333|330.1|332.95|330.05|333.02|330.12|332.94|330.04|22
1644338160000|2022-02-08 16:36:00|332.94|330.04|332.85|329.95|332.98|330.08|332.75|329.85|24
1644338170000|2022-02-08 16:36:10|332.87|329.97|332.8|329.9|332.9|330|332.8|329.9|21
1644338180000|2022-02-08 16:36:20|332.83|329.93|332.91|330.01|332.92|330.02|332.8|329.9|21
1644338190000|2022-02-08 16:36:30|332.88|329.98|332.69|329.79|332.93|330.03|332.69|329.79|24
1644338200000|2022-02-08 16:36:40|332.68|329.78|332.73|329.83|332.73|329.83|332.66|329.76|13
1644338210000|2022-02-08 16:36:50|332.72|329.82|332.63|329.73|332.72|329.82|332.59|329.69|20
1644338220000|2022-02-08 16:37:00|332.62|329.72|332.74|329.84|332.76|329.86|332.62|329.72|29
1644338230000|2022-02-08 16:37:10|332.75|329.85|332.96|330.06|333.08|330.18|332.74|329.84|29
1644338240000|2022-02-08 16:37:20|332.91|330.01|332.97|330.07|333.01|330.11|332.89|329.99|20
1644338250000|2022-02-08 16:37:30|333.01|330.11|333.01|330.11|333.02|330.12|332.96|330.06|14
1644338260000|2022-02-08 16:37:40|333|330.1|333.01|330.11|333.02|330.12|332.97|330.07|14
1644338270000|2022-02-08 16:37:50|333.02|330.12|332.9|330|333.02|330.12|332.86|329.96|17
1644338280000|2022-02-08 16:38:00|332.91|330.01|333.02|330.12|333.08|330.18|332.91|330.01|24
1644338290000|2022-02-08 16:38:10|333.03|330.13|333.05|330.15|333.06|330.16|332.97|330.07|27
1644338300000|2022-02-08 16:38:20|333.04|330.14|333.01|330.11|333.04|330.14|333|330.1|13
1644338310000|2022-02-08 16:38:30|333.02|330.12|332.97|330.07|333.05|330.15|332.93|330.03|17
1644338320000|2022-02-08 16:38:40|332.98|330.08|332.96|330.06|333|330.1|332.96|330.06|18
1644338330000|2022-02-08 16:38:50|332.9|330|332.86|329.96|332.91|330.01|332.73|329.83|22
1644338340000|2022-02-08 16:39:00|332.84|329.94|332.84|329.94|332.91|330.01|332.83|329.93|20
1644338350000|2022-02-08 16:39:10|332.86|329.96|332.8|329.9|332.92|330.02|332.8|329.9|26
1644338360000|2022-02-08 16:39:20|332.78|329.88|332.82|329.92|332.87|329.97|332.76|329.86|20
1644338370000|2022-02-08 16:39:30|332.83|329.93|332.84|329.94|332.85|329.95|332.76|329.86|21
1644338380000|2022-02-08 16:39:40|332.77|329.87|332.82|329.92|332.92|330.02|332.77|329.87|16
1644338390000|2022-02-08 16:39:50|332.83|329.93|332.81|329.91|332.87|329.97|332.79|329.89|20
1644338400000|2022-02-08 16:40:00|332.82|329.92|332.79|329.89|332.86|329.96|332.71|329.81|22
1644338410000|2022-02-08 16:40:10|332.8|329.9|332.76|329.86|332.81|329.91|332.72|329.82|19
1644338420000|2022-02-08 16:40:20|332.77|329.87|332.77|329.87|332.88|329.98|332.71|329.81|14
1644338430000|2022-02-08 16:40:30|332.76|329.86|332.84|329.94|333|330.1|332.71|329.81|25
1644338440000|2022-02-08 16:40:40|332.85|329.95|332.77|329.87|332.9|330|332.71|329.81|27
1644338450000|2022-02-08 16:40:50|332.78|329.88|332.73|329.83|332.84|329.94|332.68|329.78|23
1644338460000|2022-02-08 16:41:00|332.71|329.81|332.71|329.81|332.73|329.83|332.6|329.7|25
1644338470000|2022-02-08 16:41:10|332.72|329.82|332.69|329.79|332.76|329.86|332.64|329.74|20
1644338480000|2022-02-08 16:41:20|332.7|329.8|332.64|329.74|332.75|329.85|332.63|329.73|14
1644338490000|2022-02-08 16:41:30|332.66|329.76|332.63|329.73|332.67|329.77|332.61|329.71|18
1644338500000|2022-02-08 16:41:40|332.64|329.74|332.65|329.75|332.67|329.77|332.62|329.72|14
1644338510000|2022-02-08 16:41:50|332.61|329.71|332.66|329.76|332.68|329.78|332.61|329.71|10
1644338520000|2022-02-08 16:42:00|332.67|329.77|332.55|329.65|332.67|329.77|332.49|329.59|19
1644338530000|2022-02-08 16:42:10|332.56|329.66|332.28|329.38|332.56|329.66|332.28|329.38|20
1644338540000|2022-02-08 16:42:20|332.29|329.39|332.35|329.45|332.36|329.46|332.25|329.35|27
1644338550000|2022-02-08 16:42:30|332.36|329.46|332.3|329.4|332.36|329.46|332.22|329.32|20
1644338560000|2022-02-08 16:42:40|332.29|329.39|332.27|329.37|332.31|329.41|332.22|329.32|16
1644338570000|2022-02-08 16:42:50|332.26|329.36|332.29|329.39|332.32|329.42|332.25|329.35|17
1644338580000|2022-02-08 16:43:00|332.31|329.41|332.3|329.4|332.36|329.46|332.29|329.39|12
1644338590000|2022-02-08 16:43:10|332.32|329.42|332.18|329.28|332.33|329.43|332.17|329.27|26
1644338600000|2022-02-08 16:43:20|332.19|329.29|332.18|329.28|332.24|329.34|332.16|329.26|19
1644338610000|2022-02-08 16:43:30|332.21|329.31|332.15|329.25|332.21|329.31|332.15|329.25|13
1644338620000|2022-02-08 16:43:40|332.17|329.27|332.03|329.13|332.18|329.28|332.03|329.13|21
1644338630000|2022-02-08 16:43:50|332.01|329.11|331.93|329.03|332.01|329.11|331.93|329.03|17
1644338640000|2022-02-08 16:44:00|331.92|329.02|331.69|328.79|331.92|329.02|331.64|328.74|25
1644338650000|2022-02-08 16:44:10|331.7|328.8|331.79|328.89|331.81|328.91|331.67|328.77|26
1644338660000|2022-02-08 16:44:20|331.81|328.91|331.75|328.85|331.81|328.91|331.72|328.82|14
1644338670000|2022-02-08 16:44:30|331.73|328.83|331.8|328.9|331.8|328.9|331.72|328.82|13
1644338680000|2022-02-08 16:44:40|331.79|328.89|331.86|328.96|331.87|328.97|331.75|328.85|16
1644338690000|2022-02-08 16:44:50|331.85|328.95|331.94|329.04|332.1|329.2|331.85|328.95|30
1644338700000|2022-02-08 16:45:00|331.95|329.05|331.9|329|332.03|329.13|331.83|328.93|25
1644338710000|2022-02-08 16:45:10|331.91|329.01|332.04|329.14|332.04|329.14|331.83|328.93|22
1644338720000|2022-02-08 16:45:20|332.02|329.12|331.98|329.08|332.1|329.2|331.98|329.08|17
1644338730000|2022-02-08 16:45:30|331.99|329.09|332.13|329.23|332.16|329.26|331.97|329.07|22
1644338740000|2022-02-08 16:45:40|332.1|329.2|332.14|329.24|332.14|329.24|332.06|329.16|19
1644338750000|2022-02-08 16:45:50|332.15|329.25|332.24|329.34|332.39|329.49|332.12|329.22|25
1644338760000|2022-02-08 16:46:00|332.25|329.35|332.18|329.28|332.27|329.37|332.15|329.25|17
1644338770000|2022-02-08 16:46:10|332.19|329.29|332.31|329.41|332.31|329.41|332.09|329.19|19
1644338780000|2022-02-08 16:46:20|332.32|329.42|332.31|329.41|332.38|329.48|332.29|329.39|28
1644338790000|2022-02-08 16:46:30|332.3|329.4|332.23|329.33|332.4|329.5|332.21|329.31|27
1644338800000|2022-02-08 16:46:40|332.2|329.3|332.35|329.45|332.36|329.46|332.17|329.27|27
1644338810000|2022-02-08 16:46:50|332.34|329.44|332.32|329.42|332.35|329.45|332.28|329.38|15
1644338820000|2022-02-08 16:47:00|332.31|329.41|332.48|329.58|332.48|329.58|332.26|329.36|19
1644338830000|2022-02-08 16:47:10|332.47|329.57|332.49|329.59|332.57|329.67|332.42|329.52|23
1644338840000|2022-02-08 16:47:20|332.41|329.51|333.6|330.7|333.64|330.74|332.41|329.51|23
1644338850000|2022-02-08 16:47:30|333.43|330.53|333.23|330.33|333.43|330.53|333.01|330.11|25
1644338860000|2022-02-08 16:47:40|333.24|330.34|333.08|330.18|333.24|330.34|333.01|330.11|14
1644338870000|2022-02-08 16:47:50|333.09|330.19|333.18|330.28|333.2|330.3|333.08|330.18|20
1644338880000|2022-02-08 16:48:00|333.2|330.3|333.13|330.23|333.27|330.37|333.06|330.16|18
1644338890000|2022-02-08 16:48:10|333.15|330.25|333.08|330.18|333.17|330.27|333.07|330.17|9
1644338900000|2022-02-08 16:48:20|333.07|330.17|332.51|329.61|333.1|330.2|332.46|329.56|34
1644338910000|2022-02-08 16:48:30|332.54|329.64|332.32|329.42|332.54|329.64|332.28|329.38|26
1644338920000|2022-02-08 16:48:40|332.29|329.39|332.13|329.23|332.29|329.39|332.07|329.17|26
1644338930000|2022-02-08 16:48:50|332.1|329.2|331.96|329.06|332.1|329.2|331.93|329.03|23
1644338940000|2022-02-08 16:49:00|331.95|329.05|331.55|328.65|331.98|329.08|331.51|328.61|31
1644338950000|2022-02-08 16:49:10|331.52|328.62|330.89|327.99|331.61|328.71|330.89|327.99|35
1644338960000|2022-02-08 16:49:20|330.86|327.96|330.47|327.57|330.86|327.96|330.41|327.51|35
1644338970000|2022-02-08 16:49:30|330.49|327.59|330.31|327.41|330.52|327.62|330.31|327.41|38
1644338980000|2022-02-08 16:49:40|330.29|327.39|330.62|327.72|330.63|327.73|330.12|327.22|32
1644338990000|2022-02-08 16:49:50|330.54|327.64|330.58|327.68|330.61|327.71|330.43|327.53|29
1644339000000|2022-02-08 16:50:00|330.6|327.7|330.55|327.65|330.85|327.95|330.47|327.57|29
1644339010000|2022-02-08 16:50:10|330.56|327.66|330.58|327.68|330.69|327.79|330.47|327.57|31
1644339020000|2022-02-08 16:50:20|330.59|327.69|330.41|327.51|330.7|327.8|330.41|327.51|32
1644339030000|2022-02-08 16:50:30|330.39|327.49|330.54|327.64|330.55|327.65|330.39|327.49|26
1644339040000|2022-02-08 16:50:40|330.52|327.62|330.49|327.59|330.54|327.64|330.44|327.54|23
1644339050000|2022-02-08 16:50:50|330.51|327.61|330.73|327.83|330.73|327.83|330.46|327.56|24
1644339060000|2022-02-08 16:51:00|330.72|327.82|330.27|327.37|330.79|327.89|330.26|327.36|28
1644339070000|2022-02-08 16:51:10|330.21|327.31|330.16|327.26|330.24|327.34|329.96|327.06|26
1644339080000|2022-02-08 16:51:20|330.11|327.21|330.05|327.15|330.18|327.28|330.04|327.14|23
1644339090000|2022-02-08 16:51:30|330.04|327.14|329.6|326.7|330.04|327.14|329.6|326.7|34
1644339100000|2022-02-08 16:51:40|329.62|326.72|329.61|326.71|329.72|326.82|329.58|326.68|27
1644339110000|2022-02-08 16:51:50|329.62|326.72|329.57|326.67|329.68|326.78|329.55|326.65|19
1644339120000|2022-02-08 16:52:00|329.56|326.66|329.59|326.69|329.59|326.69|329.42|326.52|25
1644339130000|2022-02-08 16:52:10|329.57|326.67|329.43|326.53|329.57|326.67|329.35|326.45|21
1644339140000|2022-02-08 16:52:20|329.5|326.6|329.71|326.81|329.75|326.85|329.48|326.58|26
1644339150000|2022-02-08 16:52:30|329.7|326.8|329.61|326.71|329.7|326.8|329.4|326.5|19
1644339160000|2022-02-08 16:52:40|329.6|326.7|329.57|326.67|329.82|326.92|329.57|326.67|33
1644339170000|2022-02-08 16:52:50|329.55|326.65|329.41|326.51|329.55|326.65|329.4|326.5|24
1644339180000|2022-02-08 16:53:00|329.37|326.47|329.21|326.31|329.39|326.49|329.21|326.31|28
1644339190000|2022-02-08 16:53:10|329.19|326.29|329.06|326.16|329.19|326.29|328.99|326.09|27
1644339200000|2022-02-08 16:53:20|329.05|326.15|329.07|326.17|329.24|326.34|329.05|326.15|28
1644339210000|2022-02-08 16:53:30|329.06|326.16|329.04|326.14|329.08|326.18|329|326.1|20
1644339220000|2022-02-08 16:53:40|329.06|326.16|329.21|326.31|329.22|326.32|328.95|326.05|27
1644339230000|2022-02-08 16:53:50|329.24|326.34|329.29|326.39|329.33|326.43|329.24|326.34|24
1644339240000|2022-02-08 16:54:00|329.32|326.42|329.18|326.28|329.32|326.42|329.12|326.22|27
1644339250000|2022-02-08 16:54:10|329.17|326.27|329.1|326.2|329.24|326.34|329.1|326.2|27
1644339260000|2022-02-08 16:54:20|329.13|326.23|329.49|326.59|329.51|326.61|329.13|326.23|25
1644339270000|2022-02-08 16:54:30|329.48|326.58|329.61|326.71|329.61|326.71|329.47|326.57|23
1644339280000|2022-02-08 16:54:40|329.6|326.7|329.6|326.7|329.67|326.77|329.59|326.69|19
1644339290000|2022-02-08 16:54:50|329.64|326.74|329.31|326.41|329.69|326.79|329.27|326.37|26
1644339300000|2022-02-08 16:55:00|329.33|326.43|329.09|326.19|329.34|326.44|329.01|326.11|28
1644339310000|2022-02-08 16:55:10|329.13|326.23|329.32|326.42|329.33|326.43|329.13|326.23|27
1644339320000|2022-02-08 16:55:20|329.3|326.4|329.31|326.41|329.33|326.43|329.3|326.4|13
1644339330000|2022-02-08 16:55:30|329.32|326.42|329.44|326.54|329.53|326.63|329.31|326.41|26
1644339340000|2022-02-08 16:55:40|329.45|326.55|329.46|326.56|329.53|326.63|329.38|326.48|24
1644339350000|2022-02-08 16:55:50|329.42|326.52|329.55|326.65|329.73|326.83|329.42|326.52|28
1644339360000|2022-02-08 16:56:00|329.57|326.67|329.55|326.65|329.57|326.67|329.34|326.44|29
1644339370000|2022-02-08 16:56:10|329.61|326.71|329.66|326.76|329.68|326.78|329.5|326.6|28
1644339380000|2022-02-08 16:56:20|329.65|326.75|329.84|326.94|329.86|326.96|329.58|326.68|27
1644339390000|2022-02-08 16:56:30|329.85|326.95|329.82|326.92|329.85|326.95|329.77|326.87|20
1644339400000|2022-02-08 16:56:40|329.84|326.94|330.05|327.15|330.1|327.2|329.82|326.92|26
1644339410000|2022-02-08 16:56:50|330.06|327.16|329.79|326.89|330.06|327.16|329.79|326.89|27
1644339420000|2022-02-08 16:57:00|329.78|326.88|329.76|326.86|329.79|326.89|329.71|326.81|29
1644339430000|2022-02-08 16:57:10|329.63|326.73|329.57|326.67|329.75|326.85|329.55|326.65|32
1644339440000|2022-02-08 16:57:20|329.55|326.65|329.32|326.42|329.56|326.66|329.16|326.26|32
1644339450000|2022-02-08 16:57:30|329.31|326.41|329.41|326.51|329.41|326.51|329.31|326.41|20
1644339460000|2022-02-08 16:57:40|329.42|326.52|329.31|326.41|329.45|326.55|329.27|326.37|29
1644339470000|2022-02-08 16:57:50|329.32|326.42|329.55|326.65|329.57|326.67|329.29|326.39|23
1644339480000|2022-02-08 16:58:00|329.56|326.66|330.16|327.26|330.16|327.26|329.56|326.66|35
1644339490000|2022-02-08 16:58:10|330.12|327.22|329.84|326.94|330.15|327.25|329.74|326.84|32
1644339500000|2022-02-08 16:58:20|329.92|327.02|330|327.1|330.16|327.26|329.83|326.93|30
1644339510000|2022-02-08 16:58:30|329.98|327.08|330|327.1|330.04|327.14|329.93|327.03|27
1644339520000|2022-02-08 16:58:40|330.02|327.12|329.98|327.08|330.1|327.2|329.94|327.04|25
1644339530000|2022-02-08 16:58:50|329.99|327.09|329.91|327.01|330.02|327.12|329.89|326.99|16
1644339540000|2022-02-08 16:59:00|329.92|327.02|329.75|326.85|329.93|327.03|329.73|326.83|24
1644339550000|2022-02-08 16:59:10|329.74|326.84|329.75|326.85|329.79|326.89|329.74|326.84|21
1644339560000|2022-02-08 16:59:20|329.74|326.84|329.8|326.9|329.83|326.93|329.74|326.84|15
1644339570000|2022-02-08 16:59:30|329.79|326.89|329.64|326.74|329.82|326.92|329.62|326.72|24
1644339580000|2022-02-08 16:59:40|329.66|326.76|329.88|326.98|329.88|326.98|329.66|326.76|26
1644339590000|2022-02-08 16:59:50|329.91|327.01|330.03|327.13|330.09|327.19|329.87|326.97|27
1644339600000|2022-02-08 17:00:00|330.05|327.15|330.62|327.72|330.63|327.73|330.04|327.14|29
1644339610000|2022-02-08 17:00:10|330.63|327.73|331.22|328.32|331.22|328.32|330.63|327.73|25
1644339620000|2022-02-08 17:00:20|331.24|328.34|331.71|328.81|331.83|328.93|331.23|328.33|28
1644339630000|2022-02-08 17:00:30|331.7|328.8|331.45|328.55|331.7|328.8|331.44|328.54|14
1644339640000|2022-02-08 17:00:40|331.4|328.5|331.78|328.88|331.83|328.93|331.31|328.41|27
1644339650000|2022-02-08 17:00:50|331.83|328.93|332.05|329.15|332.09|329.19|331.76|328.86|27
1644339660000|2022-02-08 17:01:00|332.07|329.17|332.05|329.15|332.07|329.17|331.95|329.05|27
1644339670000|2022-02-08 17:01:10|332.04|329.14|331.72|328.82|332.07|329.17|331.72|328.82|30
1644339680000|2022-02-08 17:01:20|331.75|328.85|331.35|328.45|331.77|328.87|331.35|328.45|28
1644339690000|2022-02-08 17:01:30|331.34|328.44|331.34|328.44|331.44|328.54|331.24|328.34|31
1644339700000|2022-02-08 17:01:40|331.32|328.42|331.28|328.38|331.32|328.42|331.25|328.35|21
1644339710000|2022-02-08 17:01:50|331.27|328.37|331.32|328.42|331.36|328.46|331.27|328.37|17
1644339720000|2022-02-08 17:02:00|331.31|328.41|331.2|328.3|331.32|328.42|331.2|328.3|16
1644339730000|2022-02-08 17:02:10|331.21|328.31|331.21|328.31|331.29|328.39|331.18|328.28|13
1644339740000|2022-02-08 17:02:20|331.2|328.3|331.19|328.29|331.21|328.31|331.18|328.28|7
1644339750000|2022-02-08 17:02:30|331.2|328.3|331.23|328.33|331.26|328.36|331.19|328.29|8
1644339760000|2022-02-08 17:02:40|331.21|328.31|331.21|328.31|331.22|328.32|331.18|328.28|17
1644339770000|2022-02-08 17:02:50|331.2|328.3|330.56|327.66|331.21|328.31|330.56|327.66|30
1644339780000|2022-02-08 17:03:00|330.6|327.7|330.5|327.6|330.71|327.81|330.5|327.6|26
1644339790000|2022-02-08 17:03:10|330.46|327.56|330.5|327.6|330.57|327.67|330.43|327.53|21
1644339800000|2022-02-08 17:03:20|330.49|327.59|330.45|327.55|330.49|327.59|330.41|327.51|17
1644339810000|2022-02-08 17:03:30|330.46|327.56|330.37|327.47|330.47|327.57|330.34|327.44|26
1644339820000|2022-02-08 17:03:40|330.34|327.44|330.17|327.27|330.34|327.44|330.11|327.21|22
1644339830000|2022-02-08 17:03:50|330.18|327.28|330.04|327.14|330.18|327.28|330.04|327.14|23
1644339840000|2022-02-08 17:04:00|330.08|327.18|330.15|327.25|330.19|327.29|330.07|327.17|19
1644339850000|2022-02-08 17:04:10|330.17|327.27|330|327.1|330.2|327.3|330|327.1|25
1644339860000|2022-02-08 17:04:20|330.01|327.11|329.73|326.83|330.01|327.11|329.73|326.83|18
1644339870000|2022-02-08 17:04:30|329.71|326.81|329.6|326.7|329.71|326.81|329.58|326.68|23
1644339880000|2022-02-08 17:04:40|329.4|326.5|328.99|326.09|329.4|326.5|328.99|326.09|27
1644339890000|2022-02-08 17:04:50|329|326.1|328.8|325.9|329|326.1|328.79|325.89|28
1644339900000|2022-02-08 17:05:00|328.78|325.88|328.75|325.85|328.82|325.92|328.64|325.74|37
1644339910000|2022-02-08 17:05:10|328.72|325.82|328.66|325.76|328.72|325.82|328.41|325.51|33
1644339920000|2022-02-08 17:05:20|328.63|325.73|328.59|325.69|328.64|325.74|328.56|325.66|22
1644339930000|2022-02-08 17:05:30|328.56|325.66|328.5|325.6|328.58|325.68|328.34|325.44|30
1644339940000|2022-02-08 17:05:40|328.49|325.59|328.34|325.44|328.53|325.63|328.34|325.44|25
1644339950000|2022-02-08 17:05:50|328.33|325.43|328.27|325.37|328.33|325.43|328.15|325.25|26
1644339960000|2022-02-08 17:06:00|328.22|325.32|328.31|325.41|328.38|325.48|328.2|325.3|29
1644339970000|2022-02-08 17:06:10|328.3|325.4|328.24|325.34|328.32|325.42|328.18|325.28|25
1644339980000|2022-02-08 17:06:20|328.25|325.35|328.18|325.28|328.34|325.44|328.13|325.23|25
1644339990000|2022-02-08 17:06:30|328.17|325.27|328.42|325.52|328.44|325.54|328.16|325.26|25
1644340000000|2022-02-08 17:06:40|328.41|325.51|328.41|325.51|328.45|325.55|328.33|325.43|21
1644340010000|2022-02-08 17:06:50|328.42|325.52|328.34|325.44|328.42|325.52|328.3|325.4|21
1644340020000|2022-02-08 17:07:00|328.35|325.45|328.81|325.91|328.85|325.95|328.35|325.45|21
1644340030000|2022-02-08 17:07:10|328.77|325.87|329|326.1|329|326.1|328.68|325.78|25
1644340040000|2022-02-08 17:07:20|328.97|326.07|328.83|325.93|329|326.1|328.83|325.93|12
1644340050000|2022-02-08 17:07:30|328.78|325.88|328.63|325.73|328.81|325.91|328.61|325.71|27
1644340060000|2022-02-08 17:07:40|328.61|325.71|328.58|325.68|328.64|325.74|328.54|325.64|21
1644340070000|2022-02-08 17:07:50|328.59|325.69|328.85|325.95|328.9|326|328.59|325.69|28
1644340080000|2022-02-08 17:08:00|328.86|325.96|328.88|325.98|328.97|326.07|328.86|325.96|18
1644340090000|2022-02-08 17:08:10|328.87|325.97|328.84|325.94|328.89|325.99|328.82|325.92|23
1644340100000|2022-02-08 17:08:20|328.83|325.93|328.5|325.6|328.83|325.93|328.5|325.6|30
1644340110000|2022-02-08 17:08:30|328.48|325.58|328.55|325.65|328.56|325.66|328.35|325.45|22
1644340120000|2022-02-08 17:08:40|328.53|325.63|328.57|325.67|328.57|325.67|328.49|325.59|20
1644340130000|2022-02-08 17:08:50|328.56|325.66|328.37|325.47|328.57|325.67|328.35|325.45|26
1644340140000|2022-02-08 17:09:00|328.36|325.46|328.43|325.53|328.54|325.64|328.36|325.46|28
1644340150000|2022-02-08 17:09:10|328.44|325.54|328.55|325.65|328.55|325.65|328.43|325.53|16
1644340160000|2022-02-08 17:09:20|328.53|325.63|328.69|325.79|328.73|325.83|328.53|325.63|23
1644340170000|2022-02-08 17:09:30|328.7|325.8|328.72|325.82|328.77|325.87|328.69|325.79|13
1644340180000|2022-02-08 17:09:40|328.74|325.84|328.53|325.63|328.78|325.88|328.52|325.62|29
1644340190000|2022-02-08 17:09:50|328.54|325.64|328.61|325.71|328.63|325.73|328.54|325.64|15
1644340200000|2022-02-08 17:10:00|328.6|325.7|328.57|325.67|328.62|325.72|328.53|325.63|22
1644340210000|2022-02-08 17:10:10|328.58|325.68|328.66|325.76|328.66|325.76|328.57|325.67|14
1644340220000|2022-02-08 17:10:20|328.68|325.78|328.84|325.94|328.85|325.95|328.66|325.76|22
1644340230000|2022-02-08 17:10:30|328.85|325.95|329.21|326.31|329.22|326.32|328.85|325.95|21
1644340240000|2022-02-08 17:10:40|329.22|326.32|329.47|326.57|329.51|326.61|329.22|326.32|26
1644340250000|2022-02-08 17:10:50|329.48|326.58|329.65|326.75|329.72|326.82|329.46|326.56|20
1644340260000|2022-02-08 17:11:00|329.71|326.81|329.65|326.75|329.71|326.81|329.61|326.71|15
1644340270000|2022-02-08 17:11:10|329.64|326.74|329.5|326.6|329.65|326.75|329.5|326.6|13
1644340280000|2022-02-08 17:11:20|329.52|326.62|329.56|326.66|329.57|326.67|329.49|326.59|13
1644340290000|2022-02-08 17:11:30|329.57|326.67|329.71|326.81|329.71|326.81|329.57|326.67|18
1644340300000|2022-02-08 17:11:40|329.7|326.8|329.57|326.67|329.71|326.81|329.55|326.65|22
1644340310000|2022-02-08 17:11:50|329.58|326.68|329.64|326.74|329.69|326.79|329.58|326.68|19
1644340320000|2022-02-08 17:12:00|329.63|326.73|329.57|326.67|329.65|326.75|329.54|326.64|22
1644340330000|2022-02-08 17:12:10|329.58|326.68|329.49|326.59|329.59|326.69|329.48|326.58|18
1644340340000|2022-02-08 17:12:20|329.5|326.6|329.45|326.55|329.5|326.6|329.4|326.5|13
1644340350000|2022-02-08 17:12:30|329.43|326.53|329.2|326.3|329.44|326.54|329.2|326.3|25
1644340360000|2022-02-08 17:12:40|329.14|326.24|329.06|326.16|329.17|326.27|329.06|326.16|21
1644340370000|2022-02-08 17:12:50|329.09|326.19|329.01|326.11|329.12|326.22|329.01|326.11|22
1644340380000|2022-02-08 17:13:00|329.02|326.12|328.98|326.08|329.03|326.13|328.97|326.07|18
1644340390000|2022-02-08 17:13:10|328.97|326.07|328.83|325.93|329.01|326.11|328.83|325.93|19
1644340400000|2022-02-08 17:13:20|328.79|325.89|328.68|325.78|328.85|325.95|328.67|325.77|25
1644340410000|2022-02-08 17:13:30|328.7|325.8|328.53|325.63|328.73|325.83|328.5|325.6|21
1644340420000|2022-02-08 17:13:40|328.54|325.64|328.5|325.6|328.6|325.7|328.5|325.6|17
1644340430000|2022-02-08 17:13:50|328.51|325.61|328.97|326.07|329|326.1|328.49|325.59|27
1644340440000|2022-02-08 17:14:00|328.94|326.04|328.86|325.96|328.94|326.04|328.81|325.91|17
1644340450000|2022-02-08 17:14:10|328.87|325.97|328.83|325.93|328.88|325.98|328.82|325.92|25
1644340460000|2022-02-08 17:14:20|328.82|325.92|328.99|326.09|328.99|326.09|328.82|325.92|20
1644340470000|2022-02-08 17:14:30|329|326.1|329.11|326.21|329.18|326.28|329|326.1|12
1644340480000|2022-02-08 17:14:40|329.22|326.32|329.14|326.24|329.26|326.36|329.09|326.19|20
1644340490000|2022-02-08 17:14:50|329.13|326.23|329.17|326.27|329.17|326.27|328.98|326.08|27
1644340500000|2022-02-08 17:15:00|329.18|326.28|329.04|326.14|329.19|326.29|329.01|326.11|15
1644340510000|2022-02-08 17:15:10|329.05|326.15|329.09|326.19|329.09|326.19|328.98|326.08|18
1644340520000|2022-02-08 17:15:20|329.08|326.18|329.28|326.38|329.3|326.4|329.08|326.18|17
1644340530000|2022-02-08 17:15:30|329.27|326.37|329.44|326.54|329.44|326.54|329.23|326.33|22
1644340540000|2022-02-08 17:15:40|329.45|326.55|329.55|326.65|329.55|326.65|329.44|326.54|12
1644340550000|2022-02-08 17:15:50|329.5|326.6|329.77|326.87|329.79|326.89|329.5|326.6|30
1644340560000|2022-02-08 17:16:00|329.76|326.86|329.87|326.97|329.87|326.97|329.68|326.78|23
1644340570000|2022-02-08 17:16:10|329.86|326.96|329.98|327.08|330.13|327.23|329.86|326.96|24
1644340580000|2022-02-08 17:16:20|329.99|327.09|330.05|327.15|330.13|327.23|329.99|327.09|26
1644340590000|2022-02-08 17:16:30|330.07|327.17|330.21|327.31|330.22|327.32|330.06|327.16|28
1644340600000|2022-02-08 17:16:40|330.2|327.3|330.17|327.27|330.22|327.32|330.15|327.25|20
1644340610000|2022-02-08 17:16:50|330.18|327.28|330.07|327.17|330.26|327.36|330.06|327.16|20
1644340620000|2022-02-08 17:17:00|330.08|327.18|330.08|327.18|330.1|327.2|330.04|327.14|19
1644340630000|2022-02-08 17:17:10|330.07|327.17|329.99|327.09|330.07|327.17|329.96|327.06|13
1644340640000|2022-02-08 17:17:20|330|327.1|330.15|327.25|330.15|327.25|329.98|327.08|20
1644340650000|2022-02-08 17:17:30|330.18|327.28|330.19|327.29|330.19|327.29|330.17|327.27|15
1644340660000|2022-02-08 17:17:40|330.18|327.28|330.11|327.21|330.18|327.28|330.07|327.17|27
1644340670000|2022-02-08 17:17:50|330.12|327.22|330.11|327.21|330.16|327.26|330.1|327.2|23
1644340680000|2022-02-08 17:18:00|330.12|327.22|330.08|327.18|330.12|327.22|330.07|327.17|11
1644340690000|2022-02-08 17:18:10|330.09|327.19|330|327.1|330.09|327.19|329.93|327.03|23
1644340700000|2022-02-08 17:18:20|330.03|327.13|330.09|327.19|330.11|327.21|330.02|327.12|19
1644340710000|2022-02-08 17:18:30|330.1|327.2|330.1|327.2|330.11|327.21|330.06|327.16|14
1644340720000|2022-02-08 17:18:40|330.11|327.21|330.15|327.25|330.15|327.25|330.1|327.2|7
1644340730000|2022-02-08 17:18:50|330.17|327.27|330.2|327.3|330.35|327.45|330.17|327.27|23
1644340740000|2022-02-08 17:19:00|330.19|327.29|330.43|327.53|330.43|327.53|330.18|327.28|14
1644340750000|2022-02-08 17:19:10|330.44|327.54|330.4|327.5|330.44|327.54|330.39|327.49|18
1644340760000|2022-02-08 17:19:20|330.39|327.49|330.7|327.8|330.72|327.82|330.39|327.49|24
1644340770000|2022-02-08 17:19:30|330.66|327.76|330.56|327.66|330.67|327.77|330.47|327.57|25
1644340780000|2022-02-08 17:19:40|330.59|327.69|330.49|327.59|330.59|327.69|330.41|327.51|21
1644340790000|2022-02-08 17:19:50|330.43|327.53|330.48|327.58|330.48|327.58|330.43|327.53|15
1644340800000|2022-02-08 17:20:00|330.47|327.57|330.53|327.63|330.55|327.65|330.46|327.56|16
1644340810000|2022-02-08 17:20:10|330.54|327.64|330.17|327.27|330.55|327.65|330.13|327.23|30
1644340820000|2022-02-08 17:20:20|330.18|327.28|330.08|327.18|330.18|327.28|330.08|327.18|20
1644340830000|2022-02-08 17:20:30|330.13|327.23|330.13|327.23|330.15|327.25|330.07|327.17|13
1644340840000|2022-02-08 17:20:40|330.18|327.28|330.25|327.35|330.3|327.4|330.18|327.28|16
1644340850000|2022-02-08 17:20:50|330.24|327.34|330.23|327.33|330.32|327.42|330.23|327.33|20
1644340860000|2022-02-08 17:21:00|330.22|327.32|330.15|327.25|330.23|327.33|330.09|327.19|22
1644340870000|2022-02-08 17:21:10|330.14|327.24|330.06|327.16|330.14|327.24|330.04|327.14|22
1644340880000|2022-02-08 17:21:20|330.07|327.17|330.23|327.33|330.27|327.37|330.06|327.16|24
1644340890000|2022-02-08 17:21:30|330.22|327.32|330.28|327.38|330.34|327.44|330.22|327.32|17
1644340900000|2022-02-08 17:21:40|330.29|327.39|330.2|327.3|330.3|327.4|330.16|327.26|30
1644340910000|2022-02-08 17:21:50|330.17|327.27|330.17|327.27|330.22|327.32|330.17|327.27|13
1644340920000|2022-02-08 17:22:00|330.18|327.28|330.13|327.23|330.2|327.3|330.11|327.21|10
1644340930000|2022-02-08 17:22:10|330.16|327.26|330.24|327.34|330.25|327.35|330.16|327.26|15
1644340940000|2022-02-08 17:22:20|330.21|327.31|330.44|327.54|330.44|327.54|330.21|327.31|15
1644340950000|2022-02-08 17:22:30|330.45|327.55|330.51|327.61|330.56|327.66|330.44|327.54|20
1644340960000|2022-02-08 17:22:40|330.5|327.6|330.44|327.54|330.52|327.62|330.43|327.53|20
1644340970000|2022-02-08 17:22:50|330.43|327.53|330.53|327.63|330.54|327.64|330.43|327.53|16
1644340980000|2022-02-08 17:23:00|330.55|327.65|330.5|327.6|330.55|327.65|330.45|327.55|24
1644340990000|2022-02-08 17:23:10|330.49|327.59|330.47|327.57|330.5|327.6|330.41|327.51|20
1644341000000|2022-02-08 17:23:20|330.49|327.59|330.48|327.58|330.49|327.59|330.46|327.56|10
1644341010000|2022-02-08 17:23:30|330.47|327.57|330.39|327.49|330.47|327.57|330.39|327.49|17
1644341020000|2022-02-08 17:23:40|330.38|327.48|330.39|327.49|330.4|327.5|330.36|327.46|6
1644341030000|2022-02-08 17:23:50|330.38|327.48|330.14|327.24|330.39|327.49|330.14|327.24|23
1644341040000|2022-02-08 17:24:00|330.16|327.26|330.2|327.3|330.26|327.36|330.15|327.25|16
1644341050000|2022-02-08 17:24:10|330.19|327.29|330.2|327.3|330.21|327.31|330.19|327.29|5
1644341060000|2022-02-08 17:24:20|330.19|327.29|330.18|327.28|330.21|327.31|330.18|327.28|7
1644341070000|2022-02-08 17:24:30|330.14|327.24|330.36|327.46|330.44|327.54|330.09|327.19|27
1644341080000|2022-02-08 17:24:40|330.39|327.49|330.32|327.42|330.39|327.49|330.31|327.41|19
1644341090000|2022-02-08 17:24:50|330.37|327.47|330.38|327.48|330.42|327.52|330.37|327.47|13
1644341100000|2022-02-08 17:25:00|330.39|327.49|330.65|327.75|330.65|327.75|330.38|327.48|20
1644341110000|2022-02-08 17:25:10|330.64|327.74|330.36|327.46|330.65|327.75|330.34|327.44|21
1644341120000|2022-02-08 17:25:20|330.35|327.45|330.26|327.36|330.38|327.48|330.26|327.36|16
1644341130000|2022-02-08 17:25:30|330.3|327.4|330.11|327.21|330.3|327.4|330.11|327.21|20
1644341140000|2022-02-08 17:25:40|330.09|327.19|329.95|327.05|330.09|327.19|329.92|327.02|22
1644341150000|2022-02-08 17:25:50|329.92|327.02|329.74|326.84|329.92|327.02|329.74|326.84|17
1644341160000|2022-02-08 17:26:00|329.75|326.85|329.78|326.88|329.81|326.91|329.66|326.76|23
1644341170000|2022-02-08 17:26:10|329.77|326.87|329.86|326.96|329.88|326.98|329.76|326.86|14
1644341180000|2022-02-08 17:26:20|329.85|326.95|329.84|326.94|329.86|326.96|329.84|326.94|10
1644341190000|2022-02-08 17:26:30|329.83|326.93|329.95|327.05|330.01|327.11|329.83|326.93|25
1644341200000|2022-02-08 17:26:40|329.94|327.04|329.87|326.97|329.94|327.04|329.79|326.89|26
1644341210000|2022-02-08 17:26:50|329.86|326.96|329.69|326.79|329.87|326.97|329.69|326.79|24
1644341220000|2022-02-08 17:27:00|329.7|326.8|329.76|326.86|329.79|326.89|329.69|326.79|20
1644341230000|2022-02-08 17:27:10|329.75|326.85|329.66|326.76|329.75|326.85|329.6|326.7|21
1644341240000|2022-02-08 17:27:20|329.64|326.74|329.57|326.67|329.67|326.77|329.56|326.66|15
1644341250000|2022-02-08 17:27:30|329.56|326.66|329.21|326.31|329.56|326.66|329.21|326.31|16
1644341260000|2022-02-08 17:27:40|329.22|326.32|329.18|326.28|329.22|326.32|329.11|326.21|27
1644341270000|2022-02-08 17:27:50|329.17|326.27|329.1|326.2|329.19|326.29|329.06|326.16|18
1644341280000|2022-02-08 17:28:00|329.11|326.21|329.13|326.23|329.13|326.23|329.06|326.16|12
1644341290000|2022-02-08 17:28:10|329.12|326.22|329.12|326.22|329.27|326.37|329.09|326.19|24
1644341300000|2022-02-08 17:28:20|329.08|326.18|328.99|326.09|329.08|326.18|328.99|326.09|16
1644341310000|2022-02-08 17:28:30|329.01|326.11|328.6|325.7|329.02|326.12|328.6|325.7|26
1644341320000|2022-02-08 17:28:40|328.59|325.69|328.63|325.73|328.63|325.73|328.54|325.64|25
1644341330000|2022-02-08 17:28:50|328.62|325.72|328.3|325.4|328.63|325.73|328.25|325.35|28
1644341340000|2022-02-08 17:29:00|328.33|325.43|328.02|325.12|328.34|325.44|328.02|325.12|31
1644341350000|2022-02-08 17:29:10|328.03|325.13|328.54|325.64|328.64|325.74|328.03|325.13|29
1644341360000|2022-02-08 17:29:20|328.53|325.63|328.61|325.71|328.64|325.74|328.53|325.63|22
1644341370000|2022-02-08 17:29:30|328.6|325.7|328.69|325.79|328.7|325.8|328.59|325.69|19
1644341380000|2022-02-08 17:29:40|328.71|325.81|328.78|325.88|328.8|325.9|328.64|325.74|23
1644341390000|2022-02-08 17:29:50|328.77|325.87|328.56|325.66|328.77|325.87|328.5|325.6|33
1644341400000|2022-02-08 17:30:00|328.57|325.67|328.49|325.59|328.57|325.67|328.44|325.54|23
1644341410000|2022-02-08 17:30:10|328.48|325.58|328.35|325.45|328.49|325.59|328.31|325.41|30
1644341420000|2022-02-08 17:30:20|328.38|325.48|328.78|325.88|328.78|325.88|328.38|325.48|28
1644341430000|2022-02-08 17:30:30|328.77|325.87|328.66|325.76|328.78|325.88|328.65|325.75|20
1644341440000|2022-02-08 17:30:40|328.7|325.8|328.89|325.99|328.9|326|328.7|325.8|29
1644341450000|2022-02-08 17:30:50|328.91|326.01|328.95|326.05|328.97|326.07|328.9|326|19
1644341460000|2022-02-08 17:31:00|328.97|326.07|329.34|326.44|329.36|326.46|328.97|326.07|19
1644341470000|2022-02-08 17:31:10|329.33|326.43|329.5|326.6|329.58|326.68|329.33|326.43|13
1644341480000|2022-02-08 17:31:20|329.51|326.61|329.53|326.63|329.58|326.68|329.51|326.61|22
1644341490000|2022-02-08 17:31:30|329.52|326.62|329.44|326.54|329.52|326.62|329.43|326.53|23
1644341500000|2022-02-08 17:31:40|329.43|326.53|329.46|326.56|329.48|326.58|329.4|326.5|28
1644341510000|2022-02-08 17:31:50|329.44|326.54|329.43|326.53|329.47|326.57|329.43|326.53|21
1644341520000|2022-02-08 17:32:00|329.42|326.52|329.42|326.52|329.42|326.52|329.28|326.38|27
1644341530000|2022-02-08 17:32:10|329.4|326.5|329.54|326.64|329.56|326.66|329.4|326.5|19
1644341540000|2022-02-08 17:32:20|329.55|326.65|329.46|326.56|329.57|326.67|329.45|326.55|16
1644341550000|2022-02-08 17:32:30|329.48|326.58|329.52|326.62|329.53|326.63|329.45|326.55|18
1644341560000|2022-02-08 17:32:40|329.53|326.63|329.48|326.58|329.53|326.63|329.47|326.57|11
1644341570000|2022-02-08 17:32:50|329.5|326.6|329.52|326.62|329.53|326.63|329.45|326.55|24
1644341580000|2022-02-08 17:33:00|329.51|326.61|329.49|326.59|329.53|326.63|329.47|326.57|18
1644341590000|2022-02-08 17:33:10|329.47|326.57|329.45|326.55|329.53|326.63|329.42|326.52|25
1644341600000|2022-02-08 17:33:20|329.44|326.54|329.29|326.39|329.45|326.55|329.28|326.38|17
1644341610000|2022-02-08 17:33:30|329.3|326.4|329.19|326.29|329.3|326.4|329.17|326.27|14
1644341620000|2022-02-08 17:33:40|329.16|326.26|329.16|326.26|329.21|326.31|329.08|326.18|27
1644341630000|2022-02-08 17:33:50|329.15|326.25|329.24|326.34|329.24|326.34|329.15|326.25|15
1644341640000|2022-02-08 17:34:00|329.23|326.33|328.79|325.89|329.23|326.33|328.78|325.88|25
1644341650000|2022-02-08 17:34:10|328.81|325.91|328.51|325.61|328.81|325.91|328.51|325.61|26
1644341660000|2022-02-08 17:34:20|328.47|325.57|328.27|325.37|328.48|325.58|328.14|325.24|33
1644341670000|2022-02-08 17:34:30|328.25|325.35|327.94|325.04|328.3|325.4|327.92|325.02|31
1644341680000|2022-02-08 17:34:40|327.96|325.06|328.3|325.4|328.31|325.41|327.95|325.05|25
1644341690000|2022-02-08 17:34:50|328.35|325.45|328.36|325.46|328.44|325.54|328.33|325.43|18
1644341700000|2022-02-08 17:35:00|328.39|325.49|328.14|325.24|328.4|325.5|328.09|325.19|26
1644341710000|2022-02-08 17:35:10|328.13|325.23|327.95|325.05|328.13|325.23|327.88|324.98|24
1644341720000|2022-02-08 17:35:20|327.96|325.06|327.89|324.99|327.97|325.07|327.75|324.85|23
1644341730000|2022-02-08 17:35:30|327.9|325|327.67|324.77|327.9|325|327.67|324.77|19
1644341740000|2022-02-08 17:35:40|327.63|324.73|327.84|324.94|327.85|324.95|327.54|324.64|27
1644341750000|2022-02-08 17:35:50|327.76|324.86|327.67|324.77|327.77|324.87|327.67|324.77|18
1644341760000|2022-02-08 17:36:00|327.63|324.73|327.46|324.56|327.63|324.73|327.36|324.46|21
1644341770000|2022-02-08 17:36:10|327.54|324.64|327.62|324.72|327.62|324.72|327.54|324.64|21
1644341780000|2022-02-08 17:36:20|327.69|324.79|327.7|324.8|327.78|324.88|327.69|324.79|27
1644341790000|2022-02-08 17:36:30|327.67|324.77|327.89|324.99|327.89|324.99|327.67|324.77|22
1644341800000|2022-02-08 17:36:40|327.88|324.98|327.99|325.09|328.02|325.12|327.88|324.98|27
1644341810000|2022-02-08 17:36:50|328.04|325.14|328.06|325.16|328.06|325.16|327.98|325.08|22
1644341820000|2022-02-08 17:37:00|328.03|325.13|327.98|325.08|328.06|325.16|327.95|325.05|22
1644341830000|2022-02-08 17:37:10|327.96|325.06|328|325.1|328|325.1|327.95|325.05|13
1644341840000|2022-02-08 17:37:20|328.01|325.11|328.39|325.49|328.43|325.53|328.01|325.11|22
1644341850000|2022-02-08 17:37:30|328.43|325.53|328.5|325.6|328.57|325.67|328.42|325.52|17
1644341860000|2022-02-08 17:37:40|328.54|325.64|328.81|325.91|328.94|326.04|328.52|325.62|28
1644341870000|2022-02-08 17:37:50|328.82|325.92|328.87|325.97|328.88|325.98|328.78|325.88|21
1644341880000|2022-02-08 17:38:00|328.88|325.98|329.02|326.12|329.02|326.12|328.88|325.98|13
1644341890000|2022-02-08 17:38:10|329.01|326.11|329.21|326.31|329.25|326.35|328.98|326.08|23
1644341900000|2022-02-08 17:38:20|329.23|326.33|329.42|326.52|329.64|326.74|329.22|326.32|26
1644341910000|2022-02-08 17:38:30|329.44|326.54|329.39|326.49|329.44|326.54|329.37|326.47|21
1644341920000|2022-02-08 17:38:40|329.38|326.48|329.4|326.5|329.43|326.53|329.38|326.48|14
1644341930000|2022-02-08 17:38:50|329.41|326.51|328.99|326.09|329.43|326.53|328.99|326.09|28
1644341940000|2022-02-08 17:39:00|328.98|326.08|329.14|326.24|329.18|326.28|328.91|326.01|25
1644341950000|2022-02-08 17:39:10|329.15|326.25|329.16|326.26|329.17|326.27|329.15|326.25|8
1644341960000|2022-02-08 17:39:20|329.17|326.27|329.12|326.22|329.17|326.27|329.1|326.2|14
1644341970000|2022-02-08 17:39:30|329.14|326.24|329.12|326.22|329.21|326.31|329.09|326.19|27
1644341980000|2022-02-08 17:39:40|329.13|326.23|329.29|326.39|329.3|326.4|329.12|326.22|21
1644341990000|2022-02-08 17:39:50|329.3|326.4|329.11|326.21|329.31|326.41|329.11|326.21|21
1644342000000|2022-02-08 17:40:00|329.18|326.28|329.22|326.32|329.25|326.35|329.1|326.2|28
1644342010000|2022-02-08 17:40:10|329.23|326.33|329.16|326.26|329.23|326.33|329.16|326.26|19
1644342020000|2022-02-08 17:40:20|329.17|326.27|329.07|326.17|329.17|326.27|329.07|326.17|21
1644342030000|2022-02-08 17:40:30|329.08|326.18|329.24|326.34|329.24|326.34|329.07|326.17|21
1644342040000|2022-02-08 17:40:40|329.23|326.33|329.29|326.39|329.29|326.39|329.23|326.33|15
1644342050000|2022-02-08 17:40:50|329.31|326.41|329.98|327.08|330|327.1|329.29|326.39|24
1644342060000|2022-02-08 17:41:00|329.91|327.01|329.73|326.83|329.91|327.01|329.72|326.82|18
1644342070000|2022-02-08 17:41:10|329.76|326.86|329.95|327.05|330.01|327.11|329.76|326.86|19
1644342080000|2022-02-08 17:41:20|329.96|327.06|329.83|326.93|330.02|327.12|329.83|326.93|25
1644342090000|2022-02-08 17:41:30|329.84|326.94|329.88|326.98|329.95|327.05|329.84|326.94|29
1644342100000|2022-02-08 17:41:40|329.86|326.96|329.89|326.99|329.92|327.02|329.79|326.89|26
1644342110000|2022-02-08 17:41:50|329.88|326.98|329.87|326.97|329.89|326.99|329.85|326.95|15
1644342120000|2022-02-08 17:42:00|329.86|326.96|329.55|326.65|329.91|327.01|329.49|326.59|30
1644342130000|2022-02-08 17:42:10|329.51|326.61|329.37|326.47|329.53|326.63|329.37|326.47|23
1644342140000|2022-02-08 17:42:20|329.34|326.44|329.27|326.37|329.34|326.44|329.25|326.35|24
1644342150000|2022-02-08 17:42:30|329.33|326.43|329.32|326.42|329.37|326.47|329.31|326.41|19
1644342160000|2022-02-08 17:42:40|329.33|326.43|329.24|326.34|329.33|326.43|329.24|326.34|9
1644342170000|2022-02-08 17:42:50|329.26|326.36|328.99|326.09|329.29|326.39|328.96|326.06|26
1644342180000|2022-02-08 17:43:00|329.01|326.11|328.92|326.02|329.05|326.15|328.9|326|26
1644342190000|2022-02-08 17:43:10|328.93|326.03|328.93|326.03|328.98|326.08|328.93|326.03|14
1644342200000|2022-02-08 17:43:20|328.94|326.04|328.84|325.94|328.94|326.04|328.8|325.9|20
1644342210000|2022-02-08 17:43:30|328.83|325.93|328.86|325.96|328.91|326.01|328.83|325.93|22
1644342220000|2022-02-08 17:43:40|328.85|325.95|328.86|325.96|328.89|325.99|328.84|325.94|11
1644342230000|2022-02-08 17:43:50|328.87|325.97|328.82|325.92|328.87|325.97|328.82|325.92|12
1644342240000|2022-02-08 17:44:00|328.83|325.93|328.71|325.81|328.83|325.93|328.63|325.73|31
1644342250000|2022-02-08 17:44:10|328.69|325.79|328.47|325.57|328.69|325.79|328.42|325.52|26
1644342260000|2022-02-08 17:44:20|328.5|325.6|328.65|325.75|328.69|325.79|328.43|325.53|21
1644342270000|2022-02-08 17:44:30|328.68|325.78|328.7|325.8|328.8|325.9|328.67|325.77|22
1644342280000|2022-02-08 17:44:40|328.71|325.81|328.71|325.81|328.71|325.81|328.68|325.78|4
1644342290000|2022-02-08 17:44:50|328.69|325.79|328.8|325.9|328.8|325.9|328.69|325.79|13
1644342300000|2022-02-08 17:45:00|328.83|325.93|328.96|326.06|329.01|326.11|328.78|325.88|16
1644342310000|2022-02-08 17:45:10|328.97|326.07|329.36|326.46|329.41|326.51|328.96|326.06|27
1644342320000|2022-02-08 17:45:20|329.39|326.49|329.33|326.43|329.41|326.51|329.24|326.34|23
1644342330000|2022-02-08 17:45:30|329.34|326.44|329.72|326.82|329.74|326.84|329.33|326.43|22
1644342340000|2022-02-08 17:45:40|329.71|326.81|329.44|326.54|329.71|326.81|329.39|326.49|24
1644342350000|2022-02-08 17:45:50|329.49|326.59|329.7|326.8|329.7|326.8|329.45|326.55|26
1644342360000|2022-02-08 17:46:00|329.73|326.83|329.83|326.93|329.85|326.95|329.7|326.8|26
1644342370000|2022-02-08 17:46:10|329.85|326.95|329.84|326.94|329.86|326.96|329.8|326.9|22
1644342380000|2022-02-08 17:46:20|329.83|326.93|329.29|326.39|329.85|326.95|329.25|326.35|28
1644342390000|2022-02-08 17:46:30|329.35|326.45|329.37|326.47|329.42|326.52|329.33|326.43|24
1644342400000|2022-02-08 17:46:40|329.39|326.49|329.37|326.47|329.4|326.5|329.34|326.44|18
1644342410000|2022-02-08 17:46:50|329.35|326.45|329.57|326.67|329.57|326.67|329.35|326.45|16
1644342420000|2022-02-08 17:47:00|329.54|326.64|329.46|326.56|329.55|326.65|329.46|326.56|18
1644342430000|2022-02-08 17:47:10|329.45|326.55|329.37|326.47|329.45|326.55|329.33|326.43|13
1644342440000|2022-02-08 17:47:20|329.36|326.46|329.37|326.47|329.43|326.53|329.35|326.45|12
1644342450000|2022-02-08 17:47:30|329.34|326.44|329.31|326.41|329.35|326.45|329.3|326.4|16
1644342460000|2022-02-08 17:47:40|329.38|326.48|329.43|326.53|329.46|326.56|329.36|326.46|14
1644342470000|2022-02-08 17:47:50|329.41|326.51|329.45|326.55|329.46|326.56|329.41|326.51|6
1644342480000|2022-02-08 17:48:00|329.44|326.54|329.37|326.47|329.47|326.57|329.37|326.47|12
1644342490000|2022-02-08 17:48:10|329.34|326.44|329.29|326.39|329.34|326.44|329.26|326.36|9
1644342500000|2022-02-08 17:48:20|329.28|326.38|329.26|326.36|329.28|326.38|329.25|326.35|8
1644342510000|2022-02-08 17:48:30|329.25|326.35|329.48|326.58|329.51|326.61|329.25|326.35|22
1644342520000|2022-02-08 17:48:40|329.5|326.6|329.34|326.44|329.5|326.6|329.34|326.44|20
1644342530000|2022-02-08 17:48:50|329.36|326.46|329.33|326.43|329.39|326.49|329.3|326.4|17
1644342540000|2022-02-08 17:49:00|329.38|326.48|329.24|326.34|329.38|326.48|329.24|326.34|19
1644342550000|2022-02-08 17:49:10|329.25|326.35|329.15|326.25|329.25|326.35|329.09|326.19|19
1644342560000|2022-02-08 17:49:20|329.12|326.22|329.1|326.2|329.14|326.24|329.08|326.18|17
1644342570000|2022-02-08 17:49:30|329.11|326.21|329.15|326.25|329.2|326.3|329.11|326.21|23
1644342580000|2022-02-08 17:49:40|329.13|326.23|329.3|326.4|329.3|326.4|329.13|326.23|18
1644342590000|2022-02-08 17:49:50|329.28|326.38|329.56|326.66|329.56|326.66|329.28|326.38|29
1644342600000|2022-02-08 17:50:00|329.57|326.67|329.69|326.79|329.75|326.85|329.49|326.59|17
1644342610000|2022-02-08 17:50:10|329.75|326.85|329.99|327.09|330.04|327.14|329.73|326.83|25
1644342620000|2022-02-08 17:50:20|330.01|327.11|329.99|327.09|330.01|327.11|329.82|326.92|20
1644342630000|2022-02-08 17:50:30|330|327.1|330.05|327.15|330.07|327.17|330|327.1|7
1644342640000|2022-02-08 17:50:40|330.06|327.16|330.03|327.13|330.06|327.16|330.03|327.13|4
1644342650000|2022-02-08 17:50:50|330.04|327.14|330.15|327.25|330.28|327.38|330.03|327.13|20
1644342660000|2022-02-08 17:51:00|330.11|327.21|330.19|327.29|330.19|327.29|330.11|327.21|6
1644342670000|2022-02-08 17:51:10|330.2|327.3|330.11|327.21|330.2|327.3|330.11|327.21|6
1644342680000|2022-02-08 17:51:20|330.13|327.23|330.32|327.42|330.32|327.42|330.13|327.23|9
1644342690000|2022-02-08 17:51:30|330.34|327.44|330.45|327.55|330.45|327.55|330.34|327.44|8
1644342700000|2022-02-08 17:51:40|330.44|327.54|330.49|327.59|330.49|327.59|330.44|327.54|5
1644342710000|2022-02-08 17:51:50|330.48|327.58|330.51|327.61|330.51|327.61|330.48|327.58|5
1644342720000|2022-02-08 17:52:00|330.5|327.6|330.57|327.67|330.57|327.67|330.5|327.6|9
1644342730000|2022-02-08 17:52:10|330.56|327.66|330.71|327.81|330.72|327.82|330.56|327.66|9
1644342740000|2022-02-08 17:52:20|330.72|327.82|331.04|328.14|331.06|328.16|330.72|327.82|9
1644342750000|2022-02-08 17:52:30|331.01|328.11|331.11|328.21|331.11|328.21|331.01|328.11|8
1644342760000|2022-02-08 17:52:40|331.04|328.14|331.06|328.16|331.06|328.16|331.04|328.14|3
1644342770000|2022-02-08 17:52:50|331.24|328.34|331.24|328.34|331.26|328.36|331.24|328.34|10
1644342780000|2022-02-08 17:53:00|331.23|328.33|331.09|328.19|331.23|328.33|331.09|328.19|14
1644342790000|2022-02-08 17:53:10|331.08|328.18|331.14|328.24|331.17|328.27|331.07|328.17|13
1644342800000|2022-02-08 17:53:20|331.13|328.23|331.16|328.26|331.17|328.27|331.13|328.23|9
1644342810000|2022-02-08 17:53:30|331.14|328.24|331.09|328.19|331.16|328.26|331.09|328.19|6
1644342820000|2022-02-08 17:53:40|331.03|328.13|330.78|327.88|331.04|328.14|330.67|327.77|26
1644342830000|2022-02-08 17:53:50|330.71|327.81|330.61|327.71|330.71|327.81|330.5|327.6|21
1644342840000|2022-02-08 17:54:00|330.6|327.7|330.21|327.31|330.61|327.71|330.21|327.31|23
1644342850000|2022-02-08 17:54:10|330.22|327.32|330.36|327.46|330.44|327.54|330.18|327.28|28
1644342860000|2022-02-08 17:54:20|330.33|327.43|330.24|327.34|330.37|327.47|330.24|327.34|17
1644342870000|2022-02-08 17:54:30|330.25|327.35|330.33|327.43|330.41|327.51|330.25|327.35|18
1644342880000|2022-02-08 17:54:40|330.34|327.44|330.29|327.39|330.41|327.51|330.29|327.39|17
1644342890000|2022-02-08 17:54:50|330.28|327.38|330.2|327.3|330.31|327.41|330.2|327.3|16
1644342900000|2022-02-08 17:55:00|330.19|327.29|330.22|327.32|330.29|327.39|330.17|327.27|21
1644342910000|2022-02-08 17:55:10|330.23|327.33|330.22|327.32|330.25|327.35|330.21|327.31|19
1644342920000|2022-02-08 17:55:20|330.23|327.33|330.23|327.33|330.26|327.36|330.21|327.31|14
1644342930000|2022-02-08 17:55:30|330.24|327.34|330.6|327.7|330.6|327.7|330.24|327.34|20
1644342940000|2022-02-08 17:55:40|330.57|327.67|330.53|327.63|330.58|327.68|330.49|327.59|16
1644342950000|2022-02-08 17:55:50|330.54|327.64|330.67|327.77|330.72|327.82|330.54|327.64|18
1644342960000|2022-02-08 17:56:00|330.68|327.78|330.55|327.65|330.69|327.79|330.51|327.61|25
1644342970000|2022-02-08 17:56:10|330.56|327.66|330.63|327.73|330.65|327.75|330.54|327.64|8
1644342980000|2022-02-08 17:56:20|330.6|327.7|330.62|327.72|330.63|327.73|330.57|327.67|10
1644342990000|2022-02-08 17:56:30|330.6|327.7|330.61|327.71|330.62|327.72|330.59|327.69|17
1644343000000|2022-02-08 17:56:40|330.6|327.7|330.62|327.72|330.62|327.72|330.59|327.69|13
1644343010000|2022-02-08 17:56:50|330.61|327.71|330.66|327.76|330.66|327.76|330.61|327.71|12
1644343020000|2022-02-08 17:57:00|330.67|327.77|330.77|327.87|330.78|327.88|330.65|327.75|16
1644343030000|2022-02-08 17:57:10|330.76|327.86|330.73|327.83|330.77|327.87|330.72|327.82|9
1644343040000|2022-02-08 17:57:20|330.76|327.86|330.72|327.82|330.77|327.87|330.71|327.81|12
1644343050000|2022-02-08 17:57:30|330.71|327.81|330.77|327.87|330.77|327.87|330.71|327.81|6
1644343060000|2022-02-08 17:57:40|330.76|327.86|330.73|327.83|330.77|327.87|330.72|327.82|7
1644343070000|2022-02-08 17:57:50|330.69|327.79|330.35|327.45|330.69|327.79|330.35|327.45|9
1644343080000|2022-02-08 17:58:00|330.38|327.48|330.27|327.37|330.42|327.52|330.23|327.33|25
1644343090000|2022-02-08 17:58:10|330.26|327.36|330.06|327.16|330.28|327.38|330.05|327.15|24
1644343100000|2022-02-08 17:58:20|330.07|327.17|330.12|327.22|330.16|327.26|330.03|327.13|26
1644343110000|2022-02-08 17:58:30|330.08|327.18|330.04|327.14|330.13|327.23|330.04|327.14|15
1644343120000|2022-02-08 17:58:40|330.05|327.15|330.27|327.37|330.27|327.37|330.05|327.15|14
1644343130000|2022-02-08 17:58:50|330.26|327.36|330.19|327.29|330.26|327.36|330.18|327.28|22
1644343140000|2022-02-08 17:59:00|330.2|327.3|330.13|327.23|330.21|327.31|330.05|327.15|23
1644343150000|2022-02-08 17:59:10|330.12|327.22|330.25|327.35|330.26|327.36|330.1|327.2|18
1644343160000|2022-02-08 17:59:20|330.24|327.34|330.3|327.4|330.4|327.5|330.24|327.34|23
1644343170000|2022-02-08 17:59:30|330.31|327.41|330.31|327.41|330.32|327.42|330.3|327.4|8
1644343180000|2022-02-08 17:59:40|330.32|327.42|330.38|327.48|330.39|327.49|330.31|327.41|13
1644343190000|2022-02-08 17:59:50|330.39|327.49|330.32|327.42|330.39|327.49|330.28|327.38|11
1644343200000|2022-02-08 18:00:00|330.31|327.41|330.3|327.4|330.34|327.44|330.28|327.38|17
1644343210000|2022-02-08 18:00:10|330.29|327.39|330.51|327.61|330.51|327.61|330.29|327.39|26
1644343220000|2022-02-08 18:00:20|330.46|327.56|330.48|327.58|330.53|327.63|330.45|327.55|14
1644343230000|2022-02-08 18:00:30|330.47|327.57|330.61|327.71|330.62|327.72|330.41|327.51|27
1644343240000|2022-02-08 18:00:40|330.6|327.7|330.83|327.93|330.84|327.94|330.57|327.67|19
1644343250000|2022-02-08 18:00:50|330.84|327.94|330.92|328.02|330.93|328.03|330.84|327.94|9
1644343260000|2022-02-08 18:01:00|330.91|328.01|330.88|327.98|330.91|328.01|330.84|327.94|10
1644343270000|2022-02-08 18:01:10|330.92|328.02|330.61|327.71|330.92|328.02|330.59|327.69|26
1644343280000|2022-02-08 18:01:20|330.62|327.72|330.62|327.72|330.64|327.74|330.59|327.69|15
1644343290000|2022-02-08 18:01:30|330.61|327.71|330.63|327.73|330.64|327.74|330.6|327.7|12
1644343300000|2022-02-08 18:01:40|330.65|327.75|330.59|327.69|330.65|327.75|330.56|327.66|17
1644343310000|2022-02-08 18:01:50|330.58|327.68|330.34|327.44|330.59|327.69|330.34|327.44|23
1644343320000|2022-02-08 18:02:00|330.33|327.43|330.31|327.41|330.48|327.58|330.31|327.41|20
1644343330000|2022-02-08 18:02:10|330.3|327.4|330.35|327.45|330.41|327.51|330.3|327.4|18
1644343340000|2022-02-08 18:02:20|330.36|327.46|330.5|327.6|330.5|327.6|330.35|327.45|13
1644343350000|2022-02-08 18:02:30|330.48|327.58|330.44|327.54|330.48|327.58|330.34|327.44|16
1644343360000|2022-02-08 18:02:40|330.46|327.56|330.53|327.63|330.53|327.63|330.46|327.56|13
1644343370000|2022-02-08 18:02:50|330.54|327.64|330.5|327.6|330.54|327.64|330.44|327.54|22
1644343380000|2022-02-08 18:03:00|330.53|327.63|330.48|327.58|330.53|327.63|330.44|327.54|15
1644343390000|2022-02-08 18:03:10|330.49|327.59|330.5|327.6|330.52|327.62|330.49|327.59|8
1644343400000|2022-02-08 18:03:20|330.58|327.68|330.51|327.61|330.6|327.7|330.5|327.6|18
1644343410000|2022-02-08 18:03:30|330.55|327.65|330.55|327.65|330.56|327.66|330.5|327.6|12
1644343420000|2022-02-08 18:03:40|330.54|327.64|330.47|327.57|330.54|327.64|330.44|327.54|17
1644343430000|2022-02-08 18:03:50|330.49|327.59|330.7|327.8|330.7|327.8|330.49|327.59|20
1644343440000|2022-02-08 18:04:00|330.65|327.75|330.73|327.83|330.81|327.91|330.65|327.75|17
1644343450000|2022-02-08 18:04:10|330.71|327.81|330.69|327.79|330.72|327.82|330.62|327.72|23
1644343460000|2022-02-08 18:04:20|330.7|327.8|330.65|327.75|330.72|327.82|330.64|327.74|14
1644343470000|2022-02-08 18:04:30|330.66|327.76|330.66|327.76|330.68|327.78|330.62|327.72|17
1644343480000|2022-02-08 18:04:40|330.65|327.75|330.67|327.77|330.68|327.78|330.62|327.72|14
1644343490000|2022-02-08 18:04:50|330.66|327.76|330.94|328.04|330.94|328.04|330.63|327.73|21
1644343500000|2022-02-08 18:05:00|330.95|328.05|331|328.1|331.04|328.14|330.93|328.03|14
1644343510000|2022-02-08 18:05:10|331.01|328.11|330.99|328.09|331.02|328.12|330.97|328.07|18
1644343520000|2022-02-08 18:05:20|330.98|328.08|331|328.1|331|328.1|330.9|328|14
1644343530000|2022-02-08 18:05:30|330.95|328.05|331.05|328.15|331.08|328.18|330.95|328.05|15
1644343540000|2022-02-08 18:05:40|331.03|328.13|331.04|328.14|331.06|328.16|330.99|328.09|17
1644343550000|2022-02-08 18:05:50|331.03|328.13|331.03|328.13|331.06|328.16|330.98|328.08|16
1644343560000|2022-02-08 18:06:00|331.04|328.14|330.87|327.97|331.04|328.14|330.8|327.9|26
1644343570000|2022-02-08 18:06:10|330.84|327.94|330.68|327.78|330.84|327.94|330.68|327.78|12
1644343580000|2022-02-08 18:06:20|330.67|327.77|330.87|327.97|330.87|327.97|330.67|327.77|24
1644343590000|2022-02-08 18:06:30|330.81|327.91|330.86|327.96|330.87|327.97|330.77|327.87|20
1644343600000|2022-02-08 18:06:40|330.89|327.99|331.04|328.14|331.04|328.14|330.89|327.99|17
1644343610000|2022-02-08 18:06:50|331.08|328.18|331.16|328.26|331.17|328.27|331.02|328.12|24
1644343620000|2022-02-08 18:07:00|331.17|328.27|331.01|328.11|331.17|328.27|331|328.1|19
1644343630000|2022-02-08 18:07:10|331|328.1|331.07|328.17|331.13|328.23|331|328.1|16
1644343640000|2022-02-08 18:07:20|331.08|328.18|331.1|328.2|331.13|328.23|331.01|328.11|17
1644343650000|2022-02-08 18:07:30|331.03|328.13|331.02|328.12|331.04|328.14|330.99|328.09|12
1644343660000|2022-02-08 18:07:40|331.05|328.15|330.98|328.08|331.05|328.15|330.98|328.08|15
1644343670000|2022-02-08 18:07:50|330.99|328.09|330.8|327.9|330.99|328.09|330.79|327.89|16
1644343680000|2022-02-08 18:08:00|330.79|327.89|330.92|328.02|330.95|328.05|330.79|327.89|15
1644343690000|2022-02-08 18:08:10|330.93|328.03|331.05|328.15|331.08|328.18|330.93|328.03|12
1644343700000|2022-02-08 18:08:20|331.04|328.14|331|328.1|331.04|328.14|330.98|328.08|16
1644343710000|2022-02-08 18:08:30|331.01|328.11|331.05|328.15|331.05|328.15|330.99|328.09|17
1644343720000|2022-02-08 18:08:40|331.04|328.14|331.01|328.11|331.04|328.14|331|328.1|3
1644343730000|2022-02-08 18:08:50|331.02|328.12|330.95|328.05|331.02|328.12|330.95|328.05|14
1644343740000|2022-02-08 18:09:00|330.94|328.04|330.77|327.87|330.94|328.04|330.73|327.83|10
1644343750000|2022-02-08 18:09:10|330.76|327.86|330.71|327.81|330.76|327.86|330.65|327.75|18
1644343760000|2022-02-08 18:09:20|330.7|327.8|330.86|327.96|330.87|327.97|330.7|327.8|17
1644343770000|2022-02-08 18:09:30|330.85|327.95|330.86|327.96|330.87|327.97|330.84|327.94|9
1644343780000|2022-02-08 18:09:40|330.85|327.95|330.93|328.03|330.95|328.05|330.85|327.95|17
1644343790000|2022-02-08 18:09:50|330.95|328.05|330.97|328.07|330.99|328.09|330.93|328.03|12
1644343800000|2022-02-08 18:10:00|330.98|328.08|330.91|328.01|330.98|328.08|330.89|327.99|16
1644343810000|2022-02-08 18:10:10|330.92|328.02|330.95|328.05|330.96|328.06|330.9|328|10
1644343820000|2022-02-08 18:10:20|330.94|328.04|330.66|327.76|330.94|328.04|330.66|327.76|19
1644343830000|2022-02-08 18:10:30|330.67|327.77|330.68|327.78|330.68|327.78|330.67|327.77|4
1644343840000|2022-02-08 18:10:40|330.65|327.75|330.68|327.78|330.7|327.8|330.58|327.68|23
1644343850000|2022-02-08 18:10:50|330.61|327.71|330.79|327.89|330.81|327.91|330.61|327.71|16
1644343860000|2022-02-08 18:11:00|330.78|327.88|330.8|327.9|330.8|327.9|330.77|327.87|8
1644343870000|2022-02-08 18:11:10|330.78|327.88|331.04|328.14|331.04|328.14|330.77|327.87|18
1644343880000|2022-02-08 18:11:20|331.05|328.15|331.02|328.12|331.12|328.22|331.02|328.12|20
1644343890000|2022-02-08 18:11:30|331|328.1|331.08|328.18|331.09|328.19|331|328.1|11
1644343900000|2022-02-08 18:11:40|331.04|328.14|331.25|328.35|331.26|328.36|331.04|328.14|21
1644343910000|2022-02-08 18:11:50|331.26|328.36|331.25|328.35|331.28|328.38|331.22|328.32|18
1644343920000|2022-02-08 18:12:00|331.26|328.36|331.37|328.47|331.37|328.47|331.16|328.26|19
1644343930000|2022-02-08 18:12:10|331.38|328.48|331.46|328.56|331.46|328.56|331.35|328.45|16
1644343940000|2022-02-08 18:12:20|331.48|328.58|331.62|328.72|331.64|328.74|331.38|328.48|25
1644343950000|2022-02-08 18:12:30|331.57|328.67|331.5|328.6|331.57|328.67|331.47|328.57|21
1644343960000|2022-02-08 18:12:40|331.49|328.59|331.45|328.55|331.51|328.61|331.41|328.51|22
1644343970000|2022-02-08 18:12:50|331.44|328.54|331.4|328.5|331.46|328.56|331.39|328.49|14
1644343980000|2022-02-08 18:13:00|331.39|328.49|331.45|328.55|331.5|328.6|331.36|328.46|18
1644343990000|2022-02-08 18:13:10|331.41|328.51|331.39|328.49|331.43|328.53|331.35|328.45|17
1644344000000|2022-02-08 18:13:20|331.38|328.48|331.41|328.51|331.44|328.54|331.34|328.44|16
1644344010000|2022-02-08 18:13:30|331.4|328.5|331.42|328.52|331.44|328.54|331.36|328.46|14
1644344020000|2022-02-08 18:13:40|331.46|328.56|331.42|328.52|331.46|328.56|331.37|328.47|20
1644344030000|2022-02-08 18:13:50|331.43|328.53|331.57|328.67|331.57|328.67|331.43|328.53|20
1644344040000|2022-02-08 18:14:00|331.6|328.7|331.53|328.63|331.6|328.7|331.53|328.63|22
1644344050000|2022-02-08 18:14:10|331.54|328.64|331.62|328.72|331.62|328.72|331.5|328.6|20
1644344060000|2022-02-08 18:14:20|331.63|328.73|331.63|328.73|331.64|328.74|331.59|328.69|17
1644344070000|2022-02-08 18:14:30|331.64|328.74|331.65|328.75|331.67|328.77|331.64|328.74|8
1644344080000|2022-02-08 18:14:40|331.66|328.76|331.71|328.81|331.73|328.83|331.64|328.74|21
1644344090000|2022-02-08 18:14:50|331.65|328.75|331.77|328.87|331.8|328.9|331.65|328.75|21
1644344100000|2022-02-08 18:15:00|331.79|328.89|331.79|328.89|331.79|328.89|331.72|328.82|15
1644344110000|2022-02-08 18:15:10|331.78|328.88|331.74|328.84|331.79|328.89|331.74|328.84|11
1644344120000|2022-02-08 18:15:20|331.73|328.83|331.67|328.77|331.78|328.88|331.66|328.76|21
1644344130000|2022-02-08 18:15:30|331.66|328.76|331.63|328.73|331.73|328.83|331.6|328.7|19
1644344140000|2022-02-08 18:15:40|331.65|328.75|331.66|328.76|331.67|328.77|331.59|328.69|13
1644344150000|2022-02-08 18:15:50|331.65|328.75|331.62|328.72|331.66|328.76|331.58|328.68|16
1644344160000|2022-02-08 18:16:00|331.63|328.73|331.58|328.68|331.63|328.73|331.57|328.67|7
1644344170000|2022-02-08 18:16:10|331.56|328.66|331.44|328.54|331.56|328.66|331.4|328.5|25
1644344180000|2022-02-08 18:16:20|331.42|328.52|331.34|328.44|331.48|328.58|331.34|328.44|22
1644344190000|2022-02-08 18:16:30|331.33|328.43|331.29|328.39|331.4|328.5|331.27|328.37|27
1644344200000|2022-02-08 18:16:40|331.28|328.38|331.19|328.29|331.28|328.38|331.12|328.22|21
1644344210000|2022-02-08 18:16:50|331.2|328.3|331.02|328.12|331.21|328.31|331.02|328.12|23
1644344220000|2022-02-08 18:17:00|331.01|328.11|331.02|328.12|331.02|328.12|330.94|328.04|16
1644344230000|2022-02-08 18:17:10|331.01|328.11|331.08|328.18|331.09|328.19|330.93|328.03|16
1644344240000|2022-02-08 18:17:20|331.09|328.19|331.09|328.19|331.09|328.19|331.05|328.15|14
1644344250000|2022-02-08 18:17:30|331.11|328.21|331.07|328.17|331.12|328.22|331.04|328.14|12
1644344260000|2022-02-08 18:17:40|331.08|328.18|331.01|328.11|331.08|328.18|330.98|328.08|19
1644344270000|2022-02-08 18:17:50|331.02|328.12|331.05|328.15|331.1|328.2|331.02|328.12|21
1644344280000|2022-02-08 18:18:00|331.07|328.17|331.27|328.37|331.27|328.37|331.05|328.15|20
1644344290000|2022-02-08 18:18:10|331.28|328.38|331.33|328.43|331.33|328.43|331.28|328.38|8
1644344300000|2022-02-08 18:18:20|331.31|328.41|331.19|328.29|331.31|328.41|331.17|328.27|17
1644344310000|2022-02-08 18:18:30|331.2|328.3|331.26|328.36|331.26|328.36|331.2|328.3|11
1644344320000|2022-02-08 18:18:40|331.24|328.34|331.26|328.36|331.27|328.37|331.23|328.33|15
1644344330000|2022-02-08 18:18:50|331.27|328.37|331.35|328.45|331.43|328.53|331.23|328.33|23
1644344340000|2022-02-08 18:19:00|331.34|328.44|331.49|328.59|331.49|328.59|331.33|328.43|21
1644344350000|2022-02-08 18:19:10|331.47|328.57|331.57|328.67|331.6|328.7|331.47|328.57|17
1644344360000|2022-02-08 18:19:20|331.58|328.68|331.59|328.69|331.67|328.77|331.56|328.66|26
1644344370000|2022-02-08 18:19:30|331.61|328.71|331.48|328.58|331.64|328.74|331.46|328.56|18
1644344380000|2022-02-08 18:19:40|331.52|328.62|331.43|328.53|331.53|328.63|331.38|328.48|23
1644344390000|2022-02-08 18:19:50|331.42|328.52|331.45|328.55|331.47|328.57|331.39|328.49|24
1644344400000|2022-02-08 18:20:00|331.46|328.56|331.28|328.38|331.48|328.58|331.25|328.35|25
1644344410000|2022-02-08 18:20:10|331.25|328.35|331.34|328.44|331.41|328.51|331.25|328.35|13
1644344420000|2022-02-08 18:20:20|331.39|328.49|331.35|328.45|331.39|328.49|331.31|328.41|14
1644344430000|2022-02-08 18:20:30|331.36|328.46|331.35|328.45|331.36|328.46|331.31|328.41|17
1644344440000|2022-02-08 18:20:40|331.36|328.46|331.38|328.48|331.38|328.48|331.34|328.44|8
1644344450000|2022-02-08 18:20:50|331.37|328.47|331.47|328.57|331.5|328.6|331.36|328.46|15
1644344460000|2022-02-08 18:21:00|331.48|328.58|331.74|328.84|331.74|328.84|331.43|328.53|20
1644344470000|2022-02-08 18:21:10|331.72|328.82|331.83|328.93|331.83|328.93|331.71|328.81|17
1644344480000|2022-02-08 18:21:20|331.86|328.96|331.88|328.98|331.96|329.06|331.85|328.95|21
1644344490000|2022-02-08 18:21:30|331.92|329.02|331.86|328.96|331.97|329.07|331.84|328.94|20
1644344500000|2022-02-08 18:21:40|331.91|329.01|331.84|328.94|331.93|329.03|331.83|328.93|19
1644344510000|2022-02-08 18:21:50|331.83|328.93|331.84|328.94|331.87|328.97|331.81|328.91|17
1644344520000|2022-02-08 18:22:00|331.85|328.95|331.91|329.01|331.91|329.01|331.83|328.93|9
1644344530000|2022-02-08 18:22:10|331.93|329.03|331.96|329.06|332.02|329.12|331.93|329.03|19
1644344540000|2022-02-08 18:22:20|331.95|329.05|331.88|328.98|331.95|329.05|331.82|328.92|28
1644344550000|2022-02-08 18:22:30|331.89|328.99|331.78|328.88|331.92|329.02|331.74|328.84|22
1644344560000|2022-02-08 18:22:40|331.75|328.85|331.76|328.86|331.8|328.9|331.69|328.79|25
1644344570000|2022-02-08 18:22:50|331.77|328.87|331.85|328.95|331.87|328.97|331.76|328.86|17
1644344580000|2022-02-08 18:23:00|331.82|328.92|331.82|328.92|331.84|328.94|331.76|328.86|16
1644344590000|2022-02-08 18:23:10|331.83|328.93|331.71|328.81|331.84|328.94|331.7|328.8|17
1644344600000|2022-02-08 18:23:20|331.7|328.8|331.71|328.81|331.71|328.81|331.7|328.8|4
1644344610000|2022-02-08 18:23:30|331.7|328.8|331.7|328.8|331.76|328.86|331.69|328.79|12
1644344620000|2022-02-08 18:23:40|331.69|328.79|331.67|328.77|331.71|328.81|331.64|328.74|18
1644344630000|2022-02-08 18:23:50|331.68|328.78|331.63|328.73|331.71|328.81|331.63|328.73|5
1644344640000|2022-02-08 18:24:00|331.67|328.77|331.7|328.8|331.72|328.82|331.67|328.77|15
1644344650000|2022-02-08 18:24:10|331.66|328.76|331.69|328.79|331.71|328.81|331.65|328.75|8
1644344660000|2022-02-08 18:24:20|331.68|328.78|331.69|328.79|331.69|328.79|331.66|328.76|7
1644344670000|2022-02-08 18:24:30|331.67|328.77|331.58|328.68|331.7|328.8|331.58|328.68|15
1644344680000|2022-02-08 18:24:40|331.59|328.69|331.68|328.78|331.7|328.8|331.47|328.57|24
1644344690000|2022-02-08 18:24:50|331.67|328.77|331.57|328.67|331.67|328.77|331.51|328.61|16
1644344700000|2022-02-08 18:25:00|331.56|328.66|331.48|328.58|331.57|328.67|331.48|328.58|15
1644344710000|2022-02-08 18:25:10|331.45|328.55|331.5|328.6|331.55|328.65|331.41|328.51|22
1644344720000|2022-02-08 18:25:20|331.49|328.59|331.49|328.59|331.5|328.6|331.43|328.53|15
1644344730000|2022-02-08 18:25:30|331.48|328.58|331.43|328.53|331.52|328.62|331.41|328.51|17
1644344740000|2022-02-08 18:25:40|331.45|328.55|331.44|328.54|331.51|328.61|331.39|328.49|16
1644344750000|2022-02-08 18:25:50|331.43|328.53|331.41|328.51|331.44|328.54|331.38|328.48|7
1644344760000|2022-02-08 18:26:00|331.42|328.52|331.28|328.38|331.42|328.52|331.28|328.38|17
1644344770000|2022-02-08 18:26:10|331.24|328.34|331.15|328.25|331.24|328.34|331.1|328.2|19
1644344780000|2022-02-08 18:26:20|331.14|328.24|331.24|328.34|331.24|328.34|331.14|328.24|16
1644344790000|2022-02-08 18:26:30|331.16|328.26|331.16|328.26|331.24|328.34|331.16|328.26|8
1644344800000|2022-02-08 18:26:40|331.15|328.25|331.22|328.32|331.22|328.32|331.15|328.25|12
1644344810000|2022-02-08 18:26:50|331.21|328.31|331.18|328.28|331.22|328.32|331.15|328.25|18
1644344820000|2022-02-08 18:27:00|331.17|328.27|331.38|328.48|331.38|328.48|331.17|328.27|20
1644344830000|2022-02-08 18:27:10|331.39|328.49|331.4|328.5|331.4|328.5|331.39|328.49|4
1644344840000|2022-02-08 18:27:20|331.39|328.49|331.38|328.48|331.47|328.57|331.34|328.44|23
1644344850000|2022-02-08 18:27:30|331.39|328.49|331.34|328.44|331.4|328.5|331.3|328.4|16
1644344860000|2022-02-08 18:27:40|331.35|328.45|331.4|328.5|331.41|328.51|331.29|328.39|16
1644344870000|2022-02-08 18:27:50|331.41|328.51|331.57|328.67|331.58|328.68|331.37|328.47|21
1644344880000|2022-02-08 18:28:00|331.58|328.68|331.43|328.53|331.58|328.68|331.43|328.53|20
1644344890000|2022-02-08 18:28:10|331.44|328.54|331.53|328.63|331.64|328.74|331.44|328.54|24
1644344900000|2022-02-08 18:28:20|331.54|328.64|331.63|328.73|331.65|328.75|331.47|328.57|22
1644344910000|2022-02-08 18:28:30|331.65|328.75|331.96|329.06|332.01|329.11|331.62|328.72|26
1644344920000|2022-02-08 18:28:40|331.93|329.03|332.12|329.22|332.13|329.23|331.93|329.03|23
1644344930000|2022-02-08 18:28:50|332.13|329.23|332.21|329.31|332.22|329.32|332.11|329.21|22
1644344940000|2022-02-08 18:29:00|332.23|329.33|332.18|329.28|332.23|329.33|332.14|329.24|15
1644344950000|2022-02-08 18:29:10|332.17|329.27|332.08|329.18|332.18|329.28|332.05|329.15|26
1644344960000|2022-02-08 18:29:20|332.09|329.19|332.14|329.24|332.14|329.24|332.07|329.17|16
1644344970000|2022-02-08 18:29:30|332.13|329.23|332.08|329.18|332.22|329.32|332.07|329.17|25
1644344980000|2022-02-08 18:29:40|332.07|329.17|331.98|329.08|332.07|329.17|331.93|329.03|19
1644344990000|2022-02-08 18:29:50|331.99|329.09|331.9|329|331.99|329.09|331.8|328.9|15
1644345000000|2022-02-08 18:30:00|331.89|328.99|332.03|329.13|332.03|329.13|331.89|328.99|14
1644345010000|2022-02-08 18:30:10|332.06|329.16|332.04|329.14|332.09|329.19|332.04|329.14|20
1644345020000|2022-02-08 18:30:20|332.05|329.15|332.08|329.18|332.11|329.21|332.05|329.15|18
1644345030000|2022-02-08 18:30:30|332.1|329.2|332.26|329.36|332.28|329.38|332.09|329.19|17
1644345040000|2022-02-08 18:30:40|332.24|329.34|332.14|329.24|332.29|329.39|332.11|329.21|24
1644345050000|2022-02-08 18:30:50|332.13|329.23|332.06|329.16|332.16|329.26|332.05|329.15|31
1644345060000|2022-02-08 18:31:00|332.07|329.17|332.04|329.14|332.1|329.2|332.03|329.13|21
1644345070000|2022-02-08 18:31:10|332.06|329.16|332.03|329.13|332.15|329.25|332.03|329.13|25
1644345080000|2022-02-08 18:31:20|332.05|329.15|332.16|329.26|332.16|329.26|332.01|329.11|24
1644345090000|2022-02-08 18:31:30|332.18|329.28|332.17|329.27|332.21|329.31|332.12|329.22|22
1644345100000|2022-02-08 18:31:40|332.16|329.26|332.25|329.35|332.25|329.35|332.16|329.26|17
1644345110000|2022-02-08 18:31:50|332.24|329.34|332.13|329.23|332.24|329.34|332.11|329.21|20
1644345120000|2022-02-08 18:32:00|332.14|329.24|332.16|329.26|332.23|329.33|332.13|329.23|20
1644345130000|2022-02-08 18:32:10|332.14|329.24|332.13|329.23|332.18|329.28|332.12|329.22|17
1644345140000|2022-02-08 18:32:20|332.15|329.25|332.18|329.28|332.18|329.28|332.12|329.22|16
1644345150000|2022-02-08 18:32:30|332.16|329.26|332.21|329.31|332.24|329.34|332.14|329.24|20
1644345160000|2022-02-08 18:32:40|332.22|329.32|332.3|329.4|332.32|329.42|332.22|329.32|17
1644345170000|2022-02-08 18:32:50|332.32|329.42|332.25|329.35|332.33|329.43|332.23|329.33|13
1644345180000|2022-02-08 18:33:00|332.24|329.34|332.16|329.26|332.3|329.4|332.15|329.25|19
1644345190000|2022-02-08 18:33:10|332.17|329.27|332.15|329.25|332.18|329.28|332.11|329.21|17
1644345200000|2022-02-08 18:33:20|332.16|329.26|332.08|329.18|332.19|329.29|332.05|329.15|18
1644345210000|2022-02-08 18:33:30|332.09|329.19|332.11|329.21|332.12|329.22|332.08|329.18|13
1644345220000|2022-02-08 18:33:40|332.13|329.23|332.04|329.14|332.19|329.29|332.04|329.14|16
1644345230000|2022-02-08 18:33:50|331.99|329.09|331.94|329.04|331.99|329.09|331.91|329.01|14
1644345240000|2022-02-08 18:34:00|331.93|329.03|331.87|328.97|331.96|329.06|331.87|328.97|21
1644345250000|2022-02-08 18:34:10|331.88|328.98|331.88|328.98|331.88|328.98|331.79|328.89|15
1644345260000|2022-02-08 18:34:20|331.89|328.99|331.89|328.99|331.9|329|331.86|328.96|16
1644345270000|2022-02-08 18:34:30|331.91|329.01|331.9|329|331.91|329.01|331.88|328.98|8
1644345280000|2022-02-08 18:34:40|331.89|328.99|331.89|328.99|331.9|329|331.89|328.99|11
1644345290000|2022-02-08 18:34:50|331.9|329|331.89|328.99|331.91|329.01|331.88|328.98|7
1644345300000|2022-02-08 18:35:00|331.9|329|332.4|329.5|332.4|329.5|331.86|328.96|23
1644345310000|2022-02-08 18:35:10|332.41|329.51|332.33|329.43|332.41|329.51|332.27|329.37|18
1644345320000|2022-02-08 18:35:20|332.31|329.41|332.34|329.44|332.38|329.48|332.31|329.41|13
1644345330000|2022-02-08 18:35:30|332.35|329.45|332.41|329.51|332.41|329.51|332.34|329.44|17
1644345340000|2022-02-08 18:35:40|332.4|329.5|332.42|329.52|332.46|329.56|332.37|329.47|15
1644345350000|2022-02-08 18:35:50|332.43|329.53|332.41|329.51|332.43|329.53|332.37|329.47|21
1644345360000|2022-02-08 18:36:00|332.42|329.52|332.42|329.52|332.45|329.55|332.4|329.5|25
1644345370000|2022-02-08 18:36:10|332.41|329.51|332.34|329.44|332.41|329.51|332.32|329.42|24
1644345380000|2022-02-08 18:36:20|332.39|329.49|332.38|329.48|332.46|329.56|332.33|329.43|31
1644345390000|2022-02-08 18:36:30|332.4|329.5|332.23|329.33|332.4|329.5|332.19|329.29|24
1644345400000|2022-02-08 18:36:40|332.24|329.34|332.17|329.27|332.27|329.37|332.17|329.27|22
1644345410000|2022-02-08 18:36:50|332.22|329.32|332.2|329.3|332.22|329.32|332.16|329.26|27
1644345420000|2022-02-08 18:37:00|332.19|329.29|332.22|329.32|332.22|329.32|332.16|329.26|15
1644345430000|2022-02-08 18:37:10|332.21|329.31|332.2|329.3|332.22|329.32|332.16|329.26|13
1644345440000|2022-02-08 18:37:20|332.18|329.28|332.16|329.26|332.2|329.3|332.08|329.18|22
1644345450000|2022-02-08 18:37:30|332.17|329.27|332.11|329.21|332.19|329.29|332.11|329.21|18
1644345460000|2022-02-08 18:37:40|332.13|329.23|332.13|329.23|332.15|329.25|332.1|329.2|15
1644345470000|2022-02-08 18:37:50|332.15|329.25|332.21|329.31|332.26|329.36|332.13|329.23|12
1644345480000|2022-02-08 18:38:00|332.18|329.28|332.14|329.24|332.18|329.28|332.07|329.17|14
1644345490000|2022-02-08 18:38:10|332.13|329.23|331.83|328.93|332.13|329.23|331.75|328.85|27
1644345500000|2022-02-08 18:38:20|331.82|328.92|331.8|328.9|331.84|328.94|331.77|328.87|22
1644345510000|2022-02-08 18:38:30|331.83|328.93|331.66|328.76|331.87|328.97|331.63|328.73|25
1644345520000|2022-02-08 18:38:40|331.67|328.77|331.67|328.77|331.71|328.81|331.64|328.74|22
1644345530000|2022-02-08 18:38:50|331.68|328.78|331.55|328.65|331.69|328.79|331.55|328.65|19
1644345540000|2022-02-08 18:39:00|331.57|328.67|331.44|328.54|331.58|328.68|331.44|328.54|18
1644345550000|2022-02-08 18:39:10|331.49|328.59|331.22|328.32|331.49|328.59|331.2|328.3|28
1644345560000|2022-02-08 18:39:20|331.21|328.31|331.19|328.29|331.27|328.37|331.19|328.29|25
1644345570000|2022-02-08 18:39:30|331.2|328.3|331.21|328.31|331.25|328.35|331.18|328.28|25
1644345580000|2022-02-08 18:39:40|331.19|328.29|331.08|328.18|331.2|328.3|331.08|328.18|23
1644345590000|2022-02-08 18:39:50|331.09|328.19|331.33|328.43|331.34|328.44|331.09|328.19|26
1644345600000|2022-02-08 18:40:00|331.35|328.45|331.54|328.64|331.57|328.67|331.31|328.41|25
1644345610000|2022-02-08 18:40:10|331.55|328.65|331.62|328.72|331.64|328.74|331.55|328.65|17
1644345620000|2022-02-08 18:40:20|331.67|328.77|331.5|328.6|331.67|328.77|331.48|328.58|16
1644345630000|2022-02-08 18:40:30|331.49|328.59|331.54|328.64|331.62|328.72|331.49|328.59|17
1644345640000|2022-02-08 18:40:40|331.58|328.68|331.57|328.67|331.59|328.69|331.55|328.65|12
1644345650000|2022-02-08 18:40:50|331.56|328.66|331.49|328.59|331.59|328.69|331.48|328.58|12
1644345660000|2022-02-08 18:41:00|331.48|328.58|331.42|328.52|331.48|328.58|331.41|328.51|19
1644345670000|2022-02-08 18:41:10|331.43|328.53|331.29|328.39|331.43|328.53|331.29|328.39|18
1644345680000|2022-02-08 18:41:20|331.3|328.4|331.19|328.29|331.34|328.44|331.19|328.29|18
1644345690000|2022-02-08 18:41:30|331.18|328.28|331.22|328.32|331.22|328.32|331.11|328.21|27
1644345700000|2022-02-08 18:41:40|331.23|328.33|331.31|328.41|331.33|328.43|331.18|328.28|21
1644345710000|2022-02-08 18:41:50|331.3|328.4|331.31|328.41|331.32|328.42|331.29|328.39|12
1644345720000|2022-02-08 18:42:00|331.3|328.4|331.32|328.42|331.47|328.57|331.3|328.4|21
1644345730000|2022-02-08 18:42:10|331.33|328.43|331.32|328.42|331.42|328.52|331.32|328.42|19
1644345740000|2022-02-08 18:42:20|331.33|328.43|331.34|328.44|331.34|328.44|331.28|328.38|15
1644345750000|2022-02-08 18:42:30|331.35|328.45|331.32|328.42|331.39|328.49|331.32|328.42|19
1644345760000|2022-02-08 18:42:40|331.37|328.47|331.25|328.35|331.37|328.47|331.21|328.31|23
1644345770000|2022-02-08 18:42:50|331.24|328.34|331.21|328.31|331.27|328.37|331.19|328.29|11
1644345780000|2022-02-08 18:43:00|331.2|328.3|331.29|328.39|331.32|328.42|331.2|328.3|22
1644345790000|2022-02-08 18:43:10|331.3|328.4|331.19|328.29|331.3|328.4|331.19|328.29|22
1644345800000|2022-02-08 18:43:20|331.22|328.32|331.22|328.32|331.23|328.33|331.18|328.28|9
1644345810000|2022-02-08 18:43:30|331.23|328.33|331.23|328.33|331.24|328.34|331.15|328.25|10
1644345820000|2022-02-08 18:43:40|331.25|328.35|331.17|328.27|331.25|328.35|331.09|328.19|25
1644345830000|2022-02-08 18:43:50|331.2|328.3|331.14|328.24|331.24|328.34|331.1|328.2|24
1644345840000|2022-02-08 18:44:00|331.15|328.25|331.19|328.29|331.19|328.29|331.08|328.18|15
1644345850000|2022-02-08 18:44:10|331.2|328.3|331.26|328.36|331.29|328.39|331.2|328.3|24
1644345860000|2022-02-08 18:44:20|331.27|328.37|331.2|328.3|331.27|328.37|331.15|328.25|16
1644345870000|2022-02-08 18:44:30|331.19|328.29|331.28|328.38|331.29|328.39|331.16|328.26|20
1644345880000|2022-02-08 18:44:40|331.29|328.39|331.21|328.31|331.29|328.39|331.19|328.29|9
1644345890000|2022-02-08 18:44:50|331.19|328.29|331.21|328.31|331.27|328.37|331.19|328.29|18
1644345900000|2022-02-08 18:45:00|331.23|328.33|331.22|328.32|331.28|328.38|331.21|328.31|16
1644345910000|2022-02-08 18:45:10|331.23|328.33|331.22|328.32|331.23|328.33|331.17|328.27|21
1644345920000|2022-02-08 18:45:20|331.2|328.3|331.17|328.27|331.22|328.32|331.09|328.19|27
1644345930000|2022-02-08 18:45:30|331.14|328.24|331.23|328.33|331.23|328.33|331.14|328.24|17
1644345940000|2022-02-08 18:45:40|331.2|328.3|331.19|328.29|331.23|328.33|331.15|328.25|15
1644345950000|2022-02-08 18:45:50|331.18|328.28|331.01|328.11|331.18|328.28|331.01|328.11|12
1644345960000|2022-02-08 18:46:00|331|328.1|331.05|328.15|331.12|328.22|331|328.1|14
1644345970000|2022-02-08 18:46:10|331.06|328.16|331.09|328.19|331.09|328.19|331.05|328.15|6
1644345980000|2022-02-08 18:46:20|331.1|328.2|330.98|328.08|331.1|328.2|330.98|328.08|13
1644345990000|2022-02-08 18:46:30|330.99|328.09|331.08|328.18|331.08|328.18|330.94|328.04|21
1644346000000|2022-02-08 18:46:40|331.07|328.17|331.08|328.18|331.12|328.22|331.03|328.13|15
1644346010000|2022-02-08 18:46:50|331.06|328.16|331.34|328.44|331.38|328.48|331.06|328.16|29
1644346020000|2022-02-08 18:47:00|331.36|328.46|331.22|328.32|331.43|328.53|331.2|328.3|21
1644346030000|2022-02-08 18:47:10|331.24|328.34|331.23|328.33|331.26|328.36|331.19|328.29|13
1644346040000|2022-02-08 18:47:20|331.24|328.34|331.2|328.3|331.25|328.35|331.18|328.28|15
1644346050000|2022-02-08 18:47:30|331.21|328.31|331.42|328.52|331.43|328.53|331.21|328.31|22
1644346060000|2022-02-08 18:47:40|331.41|328.51|331.48|328.58|331.49|328.59|331.39|328.49|26
1644346070000|2022-02-08 18:47:50|331.46|328.56|331.43|328.53|331.49|328.59|331.42|328.52|13
1644346080000|2022-02-08 18:48:00|331.47|328.57|331.49|328.59|331.5|328.6|331.42|328.52|14
1644346090000|2022-02-08 18:48:10|331.45|328.55|331.41|328.51|331.46|328.56|331.41|328.51|11
1644346100000|2022-02-08 18:48:20|331.38|328.48|331.45|328.55|331.48|328.58|331.38|328.48|15
1644346110000|2022-02-08 18:48:30|331.44|328.54|331.42|328.52|331.46|328.56|331.41|328.51|13
1644346120000|2022-02-08 18:48:40|331.45|328.55|331.47|328.57|331.5|328.6|331.43|328.53|15
1644346130000|2022-02-08 18:48:50|331.49|328.59|331.46|328.56|331.5|328.6|331.43|328.53|20
1644346140000|2022-02-08 18:49:00|331.43|328.53|331.27|328.37|331.47|328.57|331.27|328.37|14
1644346150000|2022-02-08 18:49:10|331.28|328.38|331.33|328.43|331.34|328.44|331.28|328.38|17
1644346160000|2022-02-08 18:49:20|331.35|328.45|331.4|328.5|331.4|328.5|331.33|328.43|15
1644346170000|2022-02-08 18:49:30|331.39|328.49|331.39|328.49|331.39|328.49|331.35|328.45|12
1644346180000|2022-02-08 18:49:40|331.38|328.48|331.51|328.61|331.52|328.62|331.38|328.48|13
1644346190000|2022-02-08 18:49:50|331.52|328.62|331.51|328.61|331.52|328.62|331.46|328.56|15
1644346200000|2022-02-08 18:50:00|331.52|328.62|331.39|328.49|331.53|328.63|331.39|328.49|19
1644346210000|2022-02-08 18:50:10|331.37|328.47|331.31|328.41|331.37|328.47|331.18|328.28|22
1644346220000|2022-02-08 18:50:20|331.3|328.4|331.34|328.44|331.37|328.47|331.23|328.33|22
1644346230000|2022-02-08 18:50:30|331.35|328.45|331.34|328.44|331.36|328.46|331.3|328.4|17
1644346240000|2022-02-08 18:50:40|331.29|328.39|331.23|328.33|331.31|328.41|331.16|328.26|25
1644346250000|2022-02-08 18:50:50|331.22|328.32|330.95|328.05|331.24|328.34|330.95|328.05|25
1644346260000|2022-02-08 18:51:00|331|328.1|330.95|328.05|331.01|328.11|330.89|327.99|25
1644346270000|2022-02-08 18:51:10|330.93|328.03|331.11|328.21|331.11|328.21|330.9|328|30
1644346280000|2022-02-08 18:51:20|331.13|328.23|330.97|328.07|331.13|328.23|330.97|328.07|17
1644346290000|2022-02-08 18:51:30|330.94|328.04|330.77|327.87|330.94|328.04|330.75|327.85|20
1644346300000|2022-02-08 18:51:40|330.76|327.86|330.75|327.85|330.8|327.9|330.72|327.82|18
1644346310000|2022-02-08 18:51:50|330.71|327.81|330.56|327.66|330.74|327.84|330.56|327.66|16
1644346320000|2022-02-08 18:52:00|330.47|327.57|330.4|327.5|330.54|327.64|330.33|327.43|27
1644346330000|2022-02-08 18:52:10|330.39|327.49|330.45|327.55|330.45|327.55|330.34|327.44|16
1644346340000|2022-02-08 18:52:20|330.44|327.54|330.27|327.37|330.44|327.54|330.27|327.37|17
1644346350000|2022-02-08 18:52:30|330.21|327.31|330|327.1|330.25|327.35|330|327.1|24
1644346360000|2022-02-08 18:52:40|329.97|327.07|329.88|326.98|330.02|327.12|329.88|326.98|27
1644346370000|2022-02-08 18:52:50|329.85|326.95|329.78|326.88|329.91|327.01|329.77|326.87|28
1644346380000|2022-02-08 18:53:00|329.83|326.93|330|327.1|330|327.1|329.83|326.93|26
1644346390000|2022-02-08 18:53:10|329.96|327.06|329.87|326.97|330.03|327.13|329.85|326.95|22
1644346400000|2022-02-08 18:53:20|329.88|326.98|329.89|326.99|329.92|327.02|329.8|326.9|27
1644346410000|2022-02-08 18:53:30|329.9|327|329.89|326.99|329.97|327.07|329.87|326.97|21
1644346420000|2022-02-08 18:53:40|329.86|326.96|329.69|326.79|329.9|327|329.69|326.79|19
1644346430000|2022-02-08 18:53:50|329.7|326.8|329.78|326.88|329.79|326.89|329.7|326.8|22
1644346440000|2022-02-08 18:54:00|329.76|326.86|329.57|326.67|329.79|326.89|329.57|326.67|23
1644346450000|2022-02-08 18:54:10|329.6|326.7|329.59|326.69|329.6|326.7|329.55|326.65|17
1644346460000|2022-02-08 18:54:20|329.58|326.68|329.44|326.54|329.59|326.69|329.44|326.54|15
1644346470000|2022-02-08 18:54:30|329.45|326.55|329.44|326.54|329.46|326.56|329.42|326.52|15
1644346480000|2022-02-08 18:54:40|329.43|326.53|329.72|326.82|329.73|326.83|329.43|326.53|26
1644346490000|2022-02-08 18:54:50|329.73|326.83|329.72|326.82|329.8|326.9|329.71|326.81|23
1644346500000|2022-02-08 18:55:00|329.68|326.78|329.92|327.02|329.92|327.02|329.68|326.78|15
1644346510000|2022-02-08 18:55:10|329.93|327.03|330.01|327.11|330.07|327.17|329.93|327.03|23
1644346520000|2022-02-08 18:55:20|329.99|327.09|330.08|327.18|330.13|327.23|329.99|327.09|26
1644346530000|2022-02-08 18:55:30|330.05|327.15|329.94|327.04|330.07|327.17|329.87|326.97|27
1644346540000|2022-02-08 18:55:40|329.87|326.97|329.89|326.99|329.91|327.01|329.87|326.97|13
1644346550000|2022-02-08 18:55:50|329.91|327.01|329.88|326.98|329.91|327.01|329.85|326.95|13
1644346560000|2022-02-08 18:56:00|329.89|326.99|329.84|326.94|329.89|326.99|329.78|326.88|22
1644346570000|2022-02-08 18:56:10|329.87|326.97|329.85|326.95|329.88|326.98|329.79|326.89|13
1644346580000|2022-02-08 18:56:20|329.88|326.98|329.85|326.95|329.88|326.98|329.82|326.92|21
1644346590000|2022-02-08 18:56:30|329.84|326.94|329.82|326.92|329.85|326.95|329.81|326.91|15
1644346600000|2022-02-08 18:56:40|329.81|326.91|329.75|326.85|329.82|326.92|329.74|326.84|11
1644346610000|2022-02-08 18:56:50|329.77|326.87|329.99|327.09|329.99|327.09|329.75|326.85|24
1644346620000|2022-02-08 18:57:00|329.98|327.08|330.01|327.11|330.05|327.15|329.98|327.08|15
1644346630000|2022-02-08 18:57:10|330.05|327.15|330.08|327.18|330.08|327.18|330.04|327.14|12
1644346640000|2022-02-08 18:57:20|330.05|327.15|329.95|327.05|330.08|327.18|329.95|327.05|21
1644346650000|2022-02-08 18:57:30|329.94|327.04|330.19|327.29|330.22|327.32|329.94|327.04|27
1644346660000|2022-02-08 18:57:40|330.2|327.3|330.15|327.25|330.21|327.31|330.14|327.24|20
1644346670000|2022-02-08 18:57:50|330.18|327.28|330.21|327.31|330.33|327.43|330.1|327.2|21
1644346680000|2022-02-08 18:58:00|330.26|327.36|330.27|327.37|330.28|327.38|330.25|327.35|7
1644346690000|2022-02-08 18:58:10|330.26|327.36|330.43|327.53|330.44|327.54|330.26|327.36|24
1644346700000|2022-02-08 18:58:20|330.49|327.59|330.57|327.67|330.64|327.74|330.49|327.59|22
1644346710000|2022-02-08 18:58:30|330.53|327.63|330.56|327.66|330.59|327.69|330.52|327.62|25
1644346720000|2022-02-08 18:58:40|330.53|327.63|330.44|327.54|330.56|327.66|330.43|327.53|17
1644346730000|2022-02-08 18:58:50|330.43|327.53|330.44|327.54|330.45|327.55|330.41|327.51|12
1644346740000|2022-02-08 18:59:00|330.46|327.56|330.54|327.64|330.58|327.68|330.44|327.54|24
1644346750000|2022-02-08 18:59:10|330.51|327.61|330.57|327.67|330.58|327.68|330.51|327.61|14
1644346760000|2022-02-08 18:59:20|330.56|327.66|330.46|327.56|330.56|327.66|330.44|327.54|23
1644346770000|2022-02-08 18:59:30|330.47|327.57|330.44|327.54|330.48|327.58|330.43|327.53|19
1644346780000|2022-02-08 18:59:40|330.42|327.52|330.47|327.57|330.48|327.58|330.41|327.51|12
1644346790000|2022-02-08 18:59:50|330.46|327.56|330.46|327.56|330.57|327.67|330.46|327.56|18
1644346800000|2022-02-08 19:00:00|330.45|327.55|330.37|327.47|330.54|327.64|330.37|327.47|23
1644346810000|2022-02-08 19:00:10|330.32|327.42|330.15|327.25|330.32|327.42|330.14|327.24|26
1644346820000|2022-02-08 19:00:20|330.14|327.24|330.11|327.21|330.15|327.25|330.09|327.19|19
1644346830000|2022-02-08 19:00:30|330.1|327.2|329.87|326.97|330.1|327.2|329.8|326.9|19
1644346840000|2022-02-08 19:00:40|329.88|326.98|329.93|327.03|329.94|327.04|329.83|326.93|21
1644346850000|2022-02-08 19:00:50|329.95|327.05|329.75|326.85|329.98|327.08|329.75|326.85|25
1644346860000|2022-02-08 19:01:00|329.76|326.86|329.64|326.74|329.76|326.86|329.63|326.73|15
1644346870000|2022-02-08 19:01:10|329.63|326.73|329.63|326.73|329.65|326.75|329.63|326.73|12
1644346880000|2022-02-08 19:01:20|329.65|326.75|329.55|326.65|329.66|326.76|329.54|326.64|24
1644346890000|2022-02-08 19:01:30|329.54|326.64|329.59|326.69|329.64|326.74|329.54|326.64|18
1644346900000|2022-02-08 19:01:40|329.62|326.72|329.59|326.69|329.62|326.72|329.59|326.69|7
1644346910000|2022-02-08 19:01:50|329.58|326.68|329.53|326.63|329.61|326.71|329.53|326.63|7
1644346920000|2022-02-08 19:02:00|329.52|326.62|329.57|326.67|329.58|326.68|329.46|326.56|18
1644346930000|2022-02-08 19:02:10|329.56|326.66|329.69|326.79|329.69|326.79|329.56|326.66|18
1644346940000|2022-02-08 19:02:20|329.68|326.78|329.67|326.77|329.7|326.8|329.67|326.77|14
1644346950000|2022-02-08 19:02:30|329.66|326.76|329.68|326.78|329.7|326.8|329.59|326.69|18
1644346960000|2022-02-08 19:02:40|329.69|326.79|329.96|327.06|329.96|327.06|329.68|326.78|19
1644346970000|2022-02-08 19:02:50|329.95|327.05|329.83|326.93|329.96|327.06|329.82|326.92|18
1644346980000|2022-02-08 19:03:00|329.85|326.95|329.87|326.97|329.87|326.97|329.74|326.84|20
1644346990000|2022-02-08 19:03:10|329.88|326.98|329.97|327.07|329.97|327.07|329.85|326.95|26
1644347000000|2022-02-08 19:03:20|329.99|327.09|329.98|327.08|330.05|327.15|329.97|327.07|22
1644347010000|2022-02-08 19:03:30|329.99|327.09|329.83|326.93|329.99|327.09|329.8|326.9|22
1644347020000|2022-02-08 19:03:40|329.86|326.96|329.99|327.09|330.01|327.11|329.84|326.94|17
1644347030000|2022-02-08 19:03:50|329.98|327.08|329.97|327.07|329.98|327.08|329.9|327|17
1644347040000|2022-02-08 19:04:00|330.01|327.11|330.06|327.16|330.06|327.16|330.01|327.11|16
1644347050000|2022-02-08 19:04:10|330.04|327.14|330.04|327.14|330.07|327.17|330|327.1|17
1644347060000|2022-02-08 19:04:20|330.05|327.15|329.98|327.08|330.05|327.15|329.93|327.03|16
1644347070000|2022-02-08 19:04:30|330.02|327.12|330.12|327.22|330.14|327.24|330.02|327.12|25
1644347080000|2022-02-08 19:04:40|330.13|327.23|330.13|327.23|330.13|327.23|330.12|327.22|13
1644347090000|2022-02-08 19:04:50|330.12|327.22|330.42|327.52|330.42|327.52|330.12|327.22|18
1644347100000|2022-02-08 19:05:00|330.43|327.53|330.31|327.41|330.55|327.65|330.28|327.38|30
1644347110000|2022-02-08 19:05:10|330.3|327.4|330.38|327.48|330.4|327.5|330.3|327.4|23
1644347120000|2022-02-08 19:05:20|330.41|327.51|330.57|327.67|330.58|327.68|330.39|327.49|24
1644347130000|2022-02-08 19:05:30|330.56|327.66|330.7|327.8|330.7|327.8|330.56|327.66|21
1644347140000|2022-02-08 19:05:40|330.74|327.84|330.65|327.75|330.79|327.89|330.65|327.75|27
1644347150000|2022-02-08 19:05:50|330.66|327.76|330.6|327.7|330.66|327.76|330.58|327.68|21
1644347160000|2022-02-08 19:06:00|330.59|327.69|330.57|327.67|330.61|327.71|330.56|327.66|15
1644347170000|2022-02-08 19:06:10|330.58|327.68|330.67|327.77|330.69|327.79|330.58|327.68|13
1644347180000|2022-02-08 19:06:20|330.66|327.76|330.61|327.71|330.69|327.79|330.54|327.64|19
1644347190000|2022-02-08 19:06:30|330.6|327.7|330.49|327.59|330.61|327.71|330.49|327.59|13
1644347200000|2022-02-08 19:06:40|330.5|327.6|330.55|327.65|330.55|327.65|330.49|327.59|15
1644347210000|2022-02-08 19:06:50|330.54|327.64|330.46|327.56|330.55|327.65|330.46|327.56|19
1644347220000|2022-02-08 19:07:00|330.45|327.55|330.46|327.56|330.53|327.63|330.43|327.53|21
1644347230000|2022-02-08 19:07:10|330.44|327.54|330.41|327.51|330.45|327.55|330.4|327.5|16
1644347240000|2022-02-08 19:07:20|330.4|327.5|330.43|327.53|330.43|327.53|330.39|327.49|15
1644347250000|2022-02-08 19:07:30|330.41|327.51|330.43|327.53|330.55|327.65|330.41|327.51|21
1644347260000|2022-02-08 19:07:40|330.4|327.5|330.53|327.63|330.6|327.7|330.37|327.47|28
1644347270000|2022-02-08 19:07:50|330.57|327.67|330.56|327.66|330.59|327.69|330.51|327.61|20
1644347280000|2022-02-08 19:08:00|330.57|327.67|330.86|327.96|330.9|328|330.52|327.62|20
1644347290000|2022-02-08 19:08:10|330.87|327.97|330.95|328.05|330.95|328.05|330.87|327.97|8
1644347300000|2022-02-08 19:08:20|330.96|328.06|331.08|328.18|331.08|328.18|330.96|328.06|28
1644347310000|2022-02-08 19:08:30|331.09|328.19|331.08|328.18|331.09|328.19|331.07|328.17|9
1644347320000|2022-02-08 19:08:40|331.07|328.17|330.83|327.93|331.07|328.17|330.76|327.86|25
1644347330000|2022-02-08 19:08:50|330.82|327.92|330.81|327.91|330.91|328.01|330.78|327.88|23
1644347340000|2022-02-08 19:09:00|330.8|327.9|330.71|327.81|330.81|327.91|330.7|327.8|24
1644347350000|2022-02-08 19:09:10|330.7|327.8|330.68|327.78|330.72|327.82|330.63|327.73|23
1644347360000|2022-02-08 19:09:20|330.65|327.75|330.56|327.66|330.65|327.75|330.46|327.56|25
1644347370000|2022-02-08 19:09:30|330.55|327.65|330.43|327.53|330.55|327.65|330.36|327.46|25
1644347380000|2022-02-08 19:09:40|330.42|327.52|330.44|327.54|330.45|327.55|330.39|327.49|20
1644347390000|2022-02-08 19:09:50|330.45|327.55|330.22|327.32|330.45|327.55|330.2|327.3|20
1644347400000|2022-02-08 19:10:00|330.18|327.28|330.2|327.3|330.21|327.31|330.05|327.15|27
1644347410000|2022-02-08 19:10:10|330.19|327.29|330.27|327.37|330.27|327.37|330.19|327.29|21
1644347420000|2022-02-08 19:10:20|330.28|327.38|330.33|327.43|330.35|327.45|330.24|327.34|12
1644347430000|2022-02-08 19:10:30|330.31|327.41|330.28|327.38|330.31|327.41|330.27|327.37|7
1644347440000|2022-02-08 19:10:40|330.3|327.4|330.33|327.43|330.33|327.43|330.27|327.37|22
1644347450000|2022-02-08 19:10:50|330.32|327.42|330.34|327.44|330.41|327.51|330.31|327.41|24
1644347460000|2022-02-08 19:11:00|330.35|327.45|330.52|327.62|330.52|327.62|330.34|327.44|17
1644347470000|2022-02-08 19:11:10|330.53|327.63|330.53|327.63|330.54|327.64|330.5|327.6|11
1644347480000|2022-02-08 19:11:20|330.52|327.62|330.33|327.43|330.52|327.62|330.32|327.42|18
1644347490000|2022-02-08 19:11:30|330.34|327.44|330.29|327.39|330.34|327.44|330.23|327.33|20
1644347500000|2022-02-08 19:11:40|330.28|327.38|330.35|327.45|330.36|327.46|330.28|327.38|15
1644347510000|2022-02-08 19:11:50|330.43|327.53|330.32|327.42|330.43|327.53|330.32|327.42|22
1644347520000|2022-02-08 19:12:00|330.29|327.39|330.31|327.41|330.32|327.42|330.29|327.39|14
1644347530000|2022-02-08 19:12:10|330.3|327.4|330.32|327.42|330.32|327.42|330.3|327.4|3
1644347540000|2022-02-08 19:12:20|330.33|327.43|330.36|327.46|330.41|327.51|330.33|327.43|18
1644347550000|2022-02-08 19:12:30|330.34|327.44|330.51|327.61|330.51|327.61|330.31|327.41|16
1644347560000|2022-02-08 19:12:40|330.53|327.63|330.5|327.6|330.57|327.67|330.47|327.57|17
1644347570000|2022-02-08 19:12:50|330.49|327.59|330.35|327.45|330.5|327.6|330.34|327.44|19
1644347580000|2022-02-08 19:13:00|330.37|327.47|330.22|327.32|330.37|327.47|330.17|327.27|22
1644347590000|2022-02-08 19:13:10|330.21|327.31|330.19|327.29|330.23|327.33|330.18|327.28|22
1644347600000|2022-02-08 19:13:20|330.16|327.26|330.03|327.13|330.2|327.3|330|327.1|21
1644347610000|2022-02-08 19:13:30|330.04|327.14|330.09|327.19|330.09|327.19|330.03|327.13|11
1644347620000|2022-02-08 19:13:40|330.08|327.18|330.27|327.37|330.27|327.37|330.08|327.18|19
1644347630000|2022-02-08 19:13:50|330.28|327.38|330.37|327.47|330.39|327.49|330.28|327.38|18
1644347640000|2022-02-08 19:14:00|330.31|327.41|330.27|327.37|330.36|327.46|330.25|327.35|13
1644347650000|2022-02-08 19:14:10|330.28|327.38|330.33|327.43|330.33|327.43|330.23|327.33|13
1644347660000|2022-02-08 19:14:20|330.32|327.42|330.34|327.44|330.36|327.46|330.32|327.42|7
1644347670000|2022-02-08 19:14:30|330.35|327.45|330.33|327.43|330.35|327.45|330.25|327.35|9
1644347680000|2022-02-08 19:14:40|330.36|327.46|330.31|327.41|330.4|327.5|330.31|327.41|15
1644347690000|2022-02-08 19:14:50|330.34|327.44|330.3|327.4|330.36|327.46|330.3|327.4|10
1644347700000|2022-02-08 19:15:00|330.29|327.39|330.43|327.53|330.43|327.53|330.21|327.31|24
1644347710000|2022-02-08 19:15:10|330.44|327.54|330.58|327.68|330.67|327.77|330.44|327.54|29
1644347720000|2022-02-08 19:15:20|330.57|327.67|330.54|327.64|330.61|327.71|330.45|327.55|27
1644347730000|2022-02-08 19:15:30|330.57|327.67|330.66|327.76|330.66|327.76|330.52|327.62|14
1644347740000|2022-02-08 19:15:40|330.68|327.78|330.65|327.75|330.8|327.9|330.63|327.73|21
1644347750000|2022-02-08 19:15:50|330.64|327.74|330.53|327.63|330.69|327.79|330.52|327.62|18
1644347760000|2022-02-08 19:16:00|330.51|327.61|330.54|327.64|330.56|327.66|330.5|327.6|13
1644347770000|2022-02-08 19:16:10|330.55|327.65|330.31|327.41|330.55|327.65|330.31|327.41|21
1644347780000|2022-02-08 19:16:20|330.34|327.44|330.19|327.29|330.34|327.44|330.18|327.28|23
1644347790000|2022-02-08 19:16:30|330.22|327.32|330.1|327.2|330.23|327.33|330.08|327.18|23
1644347800000|2022-02-08 19:16:40|330.09|327.19|330.19|327.29|330.21|327.31|330.08|327.18|23
1644347810000|2022-02-08 19:16:50|330.18|327.28|330.11|327.21|330.29|327.39|330.09|327.19|25
1644347820000|2022-02-08 19:17:00|330.1|327.2|330.12|327.22|330.14|327.24|330.09|327.19|17
1644347830000|2022-02-08 19:17:10|330.13|327.23|330.33|327.43|330.36|327.46|330.13|327.23|22
1644347840000|2022-02-08 19:17:20|330.35|327.45|330.42|327.52|330.45|327.55|330.31|327.41|21
1644347850000|2022-02-08 19:17:30|330.43|327.53|330.62|327.72|330.67|327.77|330.43|327.53|26
1644347860000|2022-02-08 19:17:40|330.63|327.73|330.63|327.73|330.65|327.75|330.61|327.71|8
1644347870000|2022-02-08 19:17:50|330.62|327.72|330.56|327.66|330.65|327.75|330.55|327.65|15
1644347880000|2022-02-08 19:18:00|330.55|327.65|330.53|327.63|330.55|327.65|330.49|327.59|16
1644347890000|2022-02-08 19:18:10|330.54|327.64|330.65|327.75|330.66|327.76|330.53|327.63|22
1644347900000|2022-02-08 19:18:20|330.61|327.71|330.6|327.7|330.64|327.74|330.54|327.64|24
1644347910000|2022-02-08 19:18:30|330.61|327.71|330.61|327.71|330.62|327.72|330.54|327.64|16
1644347920000|2022-02-08 19:18:40|330.6|327.7|330.7|327.8|330.72|327.82|330.55|327.65|24
1644347930000|2022-02-08 19:18:50|330.71|327.81|330.69|327.79|330.71|327.81|330.64|327.74|12
1644347940000|2022-02-08 19:19:00|330.7|327.8|330.7|327.8|330.71|327.81|330.68|327.78|13
1644347950000|2022-02-08 19:19:10|330.69|327.79|330.71|327.81|330.73|327.83|330.64|327.74|16
1644347960000|2022-02-08 19:19:20|330.73|327.83|330.85|327.95|330.85|327.95|330.73|327.83|19
1644347970000|2022-02-08 19:19:30|330.84|327.94|330.88|327.98|330.93|328.03|330.83|327.93|20
1644347980000|2022-02-08 19:19:40|330.87|327.97|330.94|328.04|330.96|328.06|330.87|327.97|22
1644347990000|2022-02-08 19:19:50|330.95|328.05|331.14|328.24|331.24|328.34|330.94|328.04|28
1644348000000|2022-02-08 19:20:00|331.15|328.25|331.16|328.26|331.19|328.29|331.12|328.22|20
1644348010000|2022-02-08 19:20:10|331.17|328.27|331.11|328.21|331.17|328.27|331.08|328.18|11
1644348020000|2022-02-08 19:20:20|331.1|328.2|330.99|328.09|331.13|328.23|330.98|328.08|15
1644348030000|2022-02-08 19:20:30|331.02|328.12|331.13|328.23|331.13|328.23|331|328.1|25
1644348040000|2022-02-08 19:20:40|331.14|328.24|331.15|328.25|331.16|328.26|331.1|328.2|17
1644348050000|2022-02-08 19:20:50|331.16|328.26|331.11|328.21|331.17|328.27|331.07|328.17|18
1644348060000|2022-02-08 19:21:00|331.13|328.23|331.04|328.14|331.24|328.34|331.02|328.12|20
1644348070000|2022-02-08 19:21:10|331.05|328.15|331.2|328.3|331.2|328.3|331.05|328.15|22
1644348080000|2022-02-08 19:21:20|331.17|328.27|331.29|328.39|331.31|328.41|331.17|328.27|20
1644348090000|2022-02-08 19:21:30|331.3|328.4|331.36|328.46|331.36|328.46|331.29|328.39|19
1644348100000|2022-02-08 19:21:40|331.29|328.39|331.18|328.28|331.33|328.43|331.18|328.28|14
1644348110000|2022-02-08 19:21:50|331.15|328.25|331.1|328.2|331.16|328.26|331.03|328.13|22
1644348120000|2022-02-08 19:22:00|331.11|328.21|330.91|328.01|331.16|328.26|330.91|328.01|24
1644348130000|2022-02-08 19:22:10|330.87|327.97|330.59|327.69|330.89|327.99|330.56|327.66|33
1644348140000|2022-02-08 19:22:20|330.6|327.7|330.51|327.61|330.64|327.74|330.5|327.6|19
1644348150000|2022-02-08 19:22:30|330.53|327.63|330.29|327.39|330.56|327.66|330.29|327.39|27
1644348160000|2022-02-08 19:22:40|330.27|327.37|330.15|327.25|330.29|327.39|330.09|327.19|28
1644348170000|2022-02-08 19:22:50|330.16|327.26|329.96|327.06|330.19|327.29|329.94|327.04|23
1644348180000|2022-02-08 19:23:00|329.95|327.05|329.8|326.9|329.97|327.07|329.67|326.77|23
1644348190000|2022-02-08 19:23:10|329.81|326.91|329.66|326.76|329.81|326.91|329.6|326.7|27
1644348200000|2022-02-08 19:23:20|329.68|326.78|329.63|326.73|329.69|326.79|329.58|326.68|28
1644348210000|2022-02-08 19:23:30|329.64|326.74|329.58|326.68|329.7|326.8|329.57|326.67|20
1644348220000|2022-02-08 19:23:40|329.57|326.67|329.39|326.49|329.57|326.67|329.39|326.49|25
1644348230000|2022-02-08 19:23:50|329.38|326.48|329.57|326.67|329.61|326.71|329.35|326.45|27
1644348240000|2022-02-08 19:24:00|329.58|326.68|329.39|326.49|329.59|326.69|329.38|326.48|26
1644348250000|2022-02-08 19:24:10|329.38|326.48|329.29|326.39|329.38|326.48|329.28|326.38|22
1644348260000|2022-02-08 19:24:20|329.32|326.42|329.38|326.48|329.41|326.51|329.29|326.39|22
1644348270000|2022-02-08 19:24:30|329.36|326.46|329.58|326.68|329.58|326.68|329.36|326.46|23
1644348280000|2022-02-08 19:24:40|329.59|326.69|329.39|326.49|329.6|326.7|329.36|326.46|22
1644348290000|2022-02-08 19:24:50|329.4|326.5|329.46|326.56|329.46|326.56|329.35|326.45|16
1644348300000|2022-02-08 19:25:00|329.48|326.58|329.51|326.61|329.55|326.65|329.37|326.47|31
1644348310000|2022-02-08 19:25:10|329.53|326.63|329.49|326.59|329.59|326.69|329.49|326.59|24
1644348320000|2022-02-08 19:25:20|329.5|326.6|329.38|326.48|329.5|326.6|329.37|326.47|21
1644348330000|2022-02-08 19:25:30|329.37|326.47|329|326.1|329.38|326.48|329|326.1|26
1644348340000|2022-02-08 19:25:40|328.99|326.09|329.3|326.4|329.34|326.44|328.99|326.09|27
1644348350000|2022-02-08 19:25:50|329.32|326.42|329.25|326.35|329.32|326.42|329.21|326.31|21
1644348360000|2022-02-08 19:26:00|329.26|326.36|329.22|326.32|329.29|326.39|329.22|326.32|23
1644348370000|2022-02-08 19:26:10|329.24|326.34|329.31|326.41|329.37|326.47|329.22|326.32|23
1644348380000|2022-02-08 19:26:20|329.3|326.4|329.16|326.26|329.3|326.4|329.12|326.22|22
1644348390000|2022-02-08 19:26:30|329.15|326.25|328.97|326.07|329.15|326.25|328.91|326.01|29
1644348400000|2022-02-08 19:26:40|328.95|326.05|328.85|325.95|328.95|326.05|328.82|325.92|30
1644348410000|2022-02-08 19:26:50|328.84|325.94|328.7|325.8|328.86|325.96|328.69|325.79|30
1644348420000|2022-02-08 19:27:00|328.71|325.81|328.75|325.85|328.85|325.95|328.51|325.61|31
1644348430000|2022-02-08 19:27:10|328.76|325.86|328.51|325.61|328.79|325.89|328.51|325.61|34
1644348440000|2022-02-08 19:27:20|328.5|325.6|328.65|325.75|328.68|325.78|328.35|325.45|32
1644348450000|2022-02-08 19:27:30|328.63|325.73|328.59|325.69|328.63|325.73|328.45|325.55|22
1644348460000|2022-02-08 19:27:40|328.57|325.67|328.69|325.79|328.77|325.87|328.57|325.67|23
1644348470000|2022-02-08 19:27:50|328.7|325.8|328.7|325.8|328.74|325.84|328.64|325.74|27
1644348480000|2022-02-08 19:28:00|328.69|325.79|328.64|325.74|328.75|325.85|328.59|325.69|25
1644348490000|2022-02-08 19:28:10|328.63|325.73|329|326.1|329|326.1|328.61|325.71|15
1644348500000|2022-02-08 19:28:20|328.97|326.07|329.28|326.38|329.3|326.4|328.97|326.07|25
1644348510000|2022-02-08 19:28:30|329.3|326.4|329.07|326.17|329.35|326.45|329.04|326.14|27
1644348520000|2022-02-08 19:28:40|329.06|326.16|329.17|326.27|329.17|326.27|329.04|326.14|21
1644348530000|2022-02-08 19:28:50|329.14|326.24|329.16|326.26|329.16|326.26|329.01|326.11|29
1644348540000|2022-02-08 19:29:00|329.12|326.22|329.03|326.13|329.18|326.28|329.03|326.13|32
1644348550000|2022-02-08 19:29:10|329.01|326.11|328.88|325.98|329.06|326.16|328.88|325.98|32
1644348560000|2022-02-08 19:29:20|328.91|326.01|329.12|326.22|329.13|326.23|328.91|326.01|29
1644348570000|2022-02-08 19:29:30|329.14|326.24|329.02|326.12|329.21|326.31|329.01|326.11|28
1644348580000|2022-02-08 19:29:40|329.06|326.16|329.12|326.22|329.12|326.22|329.01|326.11|28
1644348590000|2022-02-08 19:29:50|329.09|326.19|329.13|326.23|329.15|326.25|329.09|326.19|17
1644348600000|2022-02-08 19:30:00|329.12|326.22|328.96|326.06|329.13|326.23|328.93|326.03|19
1644348610000|2022-02-08 19:30:10|328.97|326.07|329.24|326.34|329.26|326.36|328.84|325.94|27
1644348620000|2022-02-08 19:30:20|329.34|326.44|329.49|326.59|329.63|326.73|329.33|326.43|33
1644348630000|2022-02-08 19:30:30|329.5|326.6|329.67|326.77|329.67|326.77|329.5|326.6|31
1644348640000|2022-02-08 19:30:40|329.73|326.83|329.88|326.98|329.88|326.98|329.61|326.71|25
1644348650000|2022-02-08 19:30:50|329.89|326.99|330.51|327.61|330.54|327.64|329.89|326.99|28
1644348660000|2022-02-08 19:31:00|330.49|327.59|330.19|327.29|330.5|327.6|330.06|327.16|30
1644348670000|2022-02-08 19:31:10|330.2|327.3|330.21|327.31|330.23|327.33|330.08|327.18|27
1644348680000|2022-02-08 19:31:20|330.22|327.32|330.19|327.29|330.25|327.35|330.18|327.28|17
1644348690000|2022-02-08 19:31:30|330.2|327.3|330.18|327.28|330.22|327.32|329.99|327.09|23
1644348700000|2022-02-08 19:31:40|330.24|327.34|330.3|327.4|330.33|327.43|330.13|327.23|25
1644348710000|2022-02-08 19:31:50|330.27|327.37|330.5|327.6|330.55|327.65|330.27|327.37|25
1644348720000|2022-02-08 19:32:00|330.52|327.62|330.38|327.48|330.54|327.64|330.38|327.48|25
1644348730000|2022-02-08 19:32:10|330.39|327.49|330.89|327.99|330.96|328.06|330.39|327.49|34
1644348740000|2022-02-08 19:32:20|330.88|327.98|330.76|327.86|330.88|327.98|330.74|327.84|25
1644348750000|2022-02-08 19:32:30|330.77|327.87|330.79|327.89|330.81|327.91|330.67|327.77|17
1644348760000|2022-02-08 19:32:40|330.78|327.88|330.8|327.9|330.83|327.93|330.74|327.84|24
1644348770000|2022-02-08 19:32:50|330.81|327.91|330.81|327.91|330.83|327.93|330.8|327.9|18
1644348780000|2022-02-08 19:33:00|330.78|327.88|330.76|327.86|330.78|327.88|330.63|327.73|23
1644348790000|2022-02-08 19:33:10|330.78|327.88|330.81|327.91|330.83|327.93|330.74|327.84|25
1644348800000|2022-02-08 19:33:20|330.8|327.9|331.02|328.12|331.02|328.12|330.79|327.89|29
1644348810000|2022-02-08 19:33:30|331.05|328.15|331.04|328.14|331.06|328.16|330.99|328.09|20
1644348820000|2022-02-08 19:33:40|331.05|328.15|331.42|328.52|331.44|328.54|331.05|328.15|23
1644348830000|2022-02-08 19:33:50|331.4|328.5|331.2|328.3|331.4|328.5|331.14|328.24|24
1644348840000|2022-02-08 19:34:00|331.19|328.29|331.09|328.19|331.22|328.32|331.09|328.19|26
1644348850000|2022-02-08 19:34:10|331.11|328.21|331.31|328.41|331.34|328.44|331.11|328.21|30
1644348860000|2022-02-08 19:34:20|331.3|328.4|331.29|328.39|331.32|328.42|331.26|328.36|18
1644348870000|2022-02-08 19:34:30|331.28|328.38|331.35|328.45|331.35|328.45|331.22|328.32|24
1644348880000|2022-02-08 19:34:40|331.33|328.43|331.38|328.48|331.41|328.51|331.33|328.43|18
1644348890000|2022-02-08 19:34:50|331.39|328.49|331.4|328.5|331.46|328.56|331.37|328.47|13
1644348900000|2022-02-08 19:35:00|331.37|328.47|331.38|328.48|331.42|328.52|331.36|328.46|16
1644348910000|2022-02-08 19:35:10|331.37|328.47|331.39|328.49|331.44|328.54|331.35|328.45|11
1644348920000|2022-02-08 19:35:20|331.45|328.55|331.48|328.58|331.59|328.69|331.45|328.55|24
1644348930000|2022-02-08 19:35:30|331.47|328.57|331.47|328.57|331.47|328.57|331.4|328.5|22
1644348940000|2022-02-08 19:35:40|331.46|328.56|331.55|328.65|331.56|328.66|331.46|328.56|21
1644348950000|2022-02-08 19:35:50|331.56|328.66|331.88|328.98|331.88|328.98|331.54|328.64|21
1644348960000|2022-02-08 19:36:00|331.85|328.95|331.88|328.98|331.89|328.99|331.78|328.88|31
1644348970000|2022-02-08 19:36:10|331.9|329|332|329.1|332.09|329.19|331.9|329|27
1644348980000|2022-02-08 19:36:20|332.01|329.11|331.59|328.69|332.01|329.11|331.58|328.68|35
1644348990000|2022-02-08 19:36:30|331.61|328.71|331.7|328.8|331.7|328.8|331.53|328.63|32
1644349000000|2022-02-08 19:36:40|331.75|328.85|331.69|328.79|331.78|328.88|331.66|328.76|28
1644349010000|2022-02-08 19:36:50|331.71|328.81|331.73|328.83|331.73|328.83|331.57|328.67|22
1644349020000|2022-02-08 19:37:00|331.74|328.84|331.79|328.89|331.81|328.91|331.73|328.83|17
1644349030000|2022-02-08 19:37:10|331.78|328.88|331.76|328.86|331.8|328.9|331.75|328.85|17
1644349040000|2022-02-08 19:37:20|331.77|328.87|331.64|328.74|331.77|328.87|331.52|328.62|22
1644349050000|2022-02-08 19:37:30|331.63|328.73|331.62|328.72|331.69|328.79|331.6|328.7|18
1644349060000|2022-02-08 19:37:40|331.61|328.71|331.37|328.47|331.63|328.73|331.35|328.45|19
1644349070000|2022-02-08 19:37:50|331.36|328.46|331.21|328.31|331.36|328.46|331.2|328.3|27
1644349080000|2022-02-08 19:38:00|331.2|328.3|331.07|328.17|331.29|328.39|331.07|328.17|33
1644349090000|2022-02-08 19:38:10|331.08|328.18|331.09|328.19|331.09|328.19|331.02|328.12|12
1644349100000|2022-02-08 19:38:20|331.08|328.18|331.11|328.21|331.15|328.25|331.03|328.13|26
1644349110000|2022-02-08 19:38:30|331.1|328.2|331.07|328.17|331.1|328.2|331.05|328.15|9
1644349120000|2022-02-08 19:38:40|331.05|328.15|330.74|327.84|331.05|328.15|330.74|327.84|26
1644349130000|2022-02-08 19:38:50|330.75|327.85|330.73|327.83|330.76|327.86|330.64|327.74|24
1644349140000|2022-02-08 19:39:00|330.72|327.82|330.43|327.53|330.72|327.82|330.32|327.42|32
1644349150000|2022-02-08 19:39:10|330.38|327.48|330.22|327.32|330.38|327.48|330.17|327.27|26
1644349160000|2022-02-08 19:39:20|330.24|327.34|330.27|327.37|330.35|327.45|330.21|327.31|23
1644349170000|2022-02-08 19:39:30|330.29|327.39|330.31|327.41|330.35|327.45|330.29|327.39|19
1644349180000|2022-02-08 19:39:40|330.28|327.38|330.07|327.17|330.28|327.38|330.07|327.17|12
1644349190000|2022-02-08 19:39:50|330.06|327.16|330.05|327.15|330.06|327.16|329.89|326.99|25
1644349200000|2022-02-08 19:40:00|330.06|327.16|330.12|327.22|330.18|327.28|329.96|327.06|24
1644349210000|2022-02-08 19:40:10|330.11|327.21|329.97|327.07|330.11|327.21|329.96|327.06|27
1644349220000|2022-02-08 19:40:20|329.96|327.06|329.82|326.92|329.96|327.06|329.69|326.79|29
1644349230000|2022-02-08 19:40:30|329.83|326.93|329.92|327.02|329.92|327.02|329.81|326.91|22
1644349240000|2022-02-08 19:40:40|329.93|327.03|330.13|327.23|330.15|327.25|329.9|327|28
1644349250000|2022-02-08 19:40:50|330.19|327.29|330.11|327.21|330.25|327.35|330.04|327.14|33
1644349260000|2022-02-08 19:41:00|330.08|327.18|330.17|327.27|330.17|327.27|330.02|327.12|24
1644349270000|2022-02-08 19:41:10|330.16|327.26|330.07|327.17|330.17|327.27|330.06|327.16|18
1644349280000|2022-02-08 19:41:20|330.14|327.24|330.09|327.19|330.15|327.25|330.04|327.14|15
1644349290000|2022-02-08 19:41:30|330.15|327.25|330.1|327.2|330.15|327.25|330.03|327.13|19
1644349300000|2022-02-08 19:41:40|330.11|327.21|330.04|327.14|330.15|327.25|330.03|327.13|21
1644349310000|2022-02-08 19:41:50|330.03|327.13|330.13|327.23|330.13|327.23|330.03|327.13|15
1644349320000|2022-02-08 19:42:00|330.17|327.27|330.02|327.12|330.18|327.28|330|327.1|21
1644349330000|2022-02-08 19:42:10|330.03|327.13|329.85|326.95|330.03|327.13|329.83|326.93|22
1644349340000|2022-02-08 19:42:20|329.84|326.94|329.97|327.07|329.97|327.07|329.84|326.94|17
1644349350000|2022-02-08 19:42:30|329.98|327.08|329.88|326.98|329.99|327.09|329.85|326.95|24
1644349360000|2022-02-08 19:42:40|329.86|326.96|329.94|327.04|329.94|327.04|329.85|326.95|19
1644349370000|2022-02-08 19:42:50|329.93|327.03|329.89|326.99|329.94|327.04|329.86|326.96|20
1644349380000|2022-02-08 19:43:00|329.88|326.98|329.87|326.97|329.91|327.01|329.85|326.95|17
1644349390000|2022-02-08 19:43:10|329.86|326.96|329.91|327.01|329.92|327.02|329.85|326.95|17
1644349400000|2022-02-08 19:43:20|329.92|327.02|329.89|326.99|329.92|327.02|329.84|326.94|16
1644349410000|2022-02-08 19:43:30|329.91|327.01|329.92|327.02|329.94|327.04|329.88|326.98|20
1644349420000|2022-02-08 19:43:40|329.93|327.03|329.81|326.91|329.93|327.03|329.81|326.91|13
1644349430000|2022-02-08 19:43:50|329.8|326.9|329.73|326.83|329.8|326.9|329.73|326.83|12
1644349440000|2022-02-08 19:44:00|329.77|326.87|329.8|326.9|329.8|326.9|329.7|326.8|21
1644349450000|2022-02-08 19:44:10|329.78|326.88|330.02|327.12|330.05|327.15|329.78|326.88|24
1644349460000|2022-02-08 19:44:20|330.03|327.13|330.06|327.16|330.06|327.16|330|327.1|18
1644349470000|2022-02-08 19:44:30|330.07|327.17|330.09|327.19|330.12|327.22|330|327.1|19
1644349480000|2022-02-08 19:44:40|330.1|327.2|330.05|327.15|330.12|327.22|330.03|327.13|19
1644349490000|2022-02-08 19:44:50|330.03|327.13|330.61|327.71|330.63|327.73|330.03|327.13|20
1644349500000|2022-02-08 19:45:00|330.56|327.66|330.5|327.6|330.56|327.66|330.42|327.52|19
1644349510000|2022-02-08 19:45:10|330.49|327.59|330.7|327.8|330.7|327.8|330.48|327.58|21
1644349520000|2022-02-08 19:45:20|330.71|327.81|330.8|327.9|330.98|328.08|330.71|327.81|27
1644349530000|2022-02-08 19:45:30|330.79|327.89|330.92|328.02|330.94|328.04|330.79|327.89|18
1644349540000|2022-02-08 19:45:40|330.94|328.04|330.84|327.94|330.94|328.04|330.82|327.92|23
1644349550000|2022-02-08 19:45:50|330.87|327.97|330.9|328|330.9|328|330.82|327.92|14
1644349560000|2022-02-08 19:46:00|330.89|327.99|330.68|327.78|330.89|327.99|330.64|327.74|17
1644349570000|2022-02-08 19:46:10|330.65|327.75|330.56|327.66|330.65|327.75|330.52|327.62|19
1644349580000|2022-02-08 19:46:20|330.57|327.67|330.56|327.66|330.58|327.68|330.52|327.62|12
1644349590000|2022-02-08 19:46:30|330.57|327.67|330.54|327.64|330.57|327.67|330.5|327.6|17
1644349600000|2022-02-08 19:46:40|330.55|327.65|330.54|327.64|330.55|327.65|330.53|327.63|5
1644349610000|2022-02-08 19:46:50|330.55|327.65|330.57|327.67|330.57|327.67|330.54|327.64|12
1644349620000|2022-02-08 19:47:00|330.56|327.66|330.38|327.48|330.56|327.66|330.38|327.48|24
1644349630000|2022-02-08 19:47:10|330.37|327.47|330.38|327.48|330.41|327.51|330.35|327.45|18
1644349640000|2022-02-08 19:47:20|330.34|327.44|330.22|327.32|330.34|327.44|330.21|327.31|24
1644349650000|2022-02-08 19:47:30|330.2|327.3|330.11|327.21|330.2|327.3|330.05|327.15|19
1644349660000|2022-02-08 19:47:40|330.1|327.2|330.1|327.2|330.11|327.21|330.07|327.17|13
1644349670000|2022-02-08 19:47:50|330.09|327.19|330.08|327.18|330.1|327.2|330.04|327.14|20
1644349680000|2022-02-08 19:48:00|330.09|327.19|329.98|327.08|330.09|327.19|329.98|327.08|18
1644349690000|2022-02-08 19:48:10|329.99|327.09|330.1|327.2|330.11|327.21|329.98|327.08|25
1644349700000|2022-02-08 19:48:20|330.09|327.19|329.86|326.96|330.11|327.21|329.84|326.94|26
1644349710000|2022-02-08 19:48:30|329.85|326.95|329.9|327|329.9|327|329.82|326.92|24
1644349720000|2022-02-08 19:48:40|329.89|326.99|329.85|326.95|329.89|326.99|329.79|326.89|15
1644349730000|2022-02-08 19:48:50|329.86|326.96|330.03|327.13|330.08|327.18|329.86|326.96|27
1644349740000|2022-02-08 19:49:00|330.04|327.14|330.19|327.29|330.22|327.32|330.01|327.11|19
1644349750000|2022-02-08 19:49:10|330.2|327.3|330.34|327.44|330.42|327.52|330.2|327.3|28
1644349760000|2022-02-08 19:49:20|330.37|327.47|330.58|327.68|330.67|327.77|330.36|327.46|31
1644349770000|2022-02-08 19:49:30|330.59|327.69|330.63|327.73|330.64|327.74|330.58|327.68|18
1644349780000|2022-02-08 19:49:40|330.6|327.7|330.78|327.88|330.81|327.91|330.5|327.6|26
1644349790000|2022-02-08 19:49:50|330.8|327.9|330.77|327.87|330.81|327.91|330.7|327.8|22
1644349800000|2022-02-08 19:50:00|330.76|327.86|330.59|327.69|330.8|327.9|330.58|327.68|23
1644349810000|2022-02-08 19:50:10|330.62|327.72|330.65|327.75|330.66|327.76|330.55|327.65|21
1644349820000|2022-02-08 19:50:20|330.69|327.79|331.38|328.48|331.39|328.49|330.69|327.79|30
1644349830000|2022-02-08 19:50:30|331.37|328.47|331.71|328.81|331.87|328.97|331.37|328.47|28
1644349840000|2022-02-08 19:50:40|331.67|328.77|331.59|328.69|331.67|328.77|331.45|328.55|22
1644349850000|2022-02-08 19:50:50|331.58|328.68|331.56|328.66|331.61|328.71|331.48|328.58|20
1644349860000|2022-02-08 19:51:00|331.58|328.68|331.71|328.81|331.74|328.84|331.56|328.66|15
1644349870000|2022-02-08 19:51:10|331.74|328.84|331.79|328.89|331.89|328.99|331.7|328.8|15
1644349880000|2022-02-08 19:51:20|331.81|328.91|331.74|328.84|331.85|328.95|331.72|328.82|25
1644349890000|2022-02-08 19:51:30|331.77|328.87|331.75|328.85|331.79|328.89|331.7|328.8|25
1644349900000|2022-02-08 19:51:40|331.74|328.84|331.77|328.87|331.78|328.88|331.69|328.79|19
1644349910000|2022-02-08 19:51:50|331.72|328.82|331.83|328.93|331.84|328.94|331.72|328.82|16
1644349920000|2022-02-08 19:52:00|331.82|328.92|331.86|328.96|331.88|328.98|331.79|328.89|19
1644349930000|2022-02-08 19:52:10|331.81|328.91|331.93|329.03|332.03|329.13|331.81|328.91|25
1644349940000|2022-02-08 19:52:20|331.92|329.02|331.72|328.82|331.96|329.06|331.72|328.82|26
1644349950000|2022-02-08 19:52:30|331.74|328.84|331.87|328.97|331.87|328.97|331.74|328.84|28
1644349960000|2022-02-08 19:52:40|331.86|328.96|331.9|329|331.97|329.07|331.83|328.93|20
1644349970000|2022-02-08 19:52:50|331.89|328.99|331.86|328.96|331.91|329.01|331.81|328.91|23
1644349980000|2022-02-08 19:53:00|331.82|328.92|331.68|328.78|331.87|328.97|331.68|328.78|26
1644349990000|2022-02-08 19:53:10|331.69|328.79|331.62|328.72|331.69|328.79|331.62|328.72|14
1644350000000|2022-02-08 19:53:20|331.63|328.73|331.57|328.67|331.63|328.73|331.54|328.64|21
1644350010000|2022-02-08 19:53:30|331.59|328.69|331.63|328.73|331.71|328.81|331.58|328.68|16
1644350020000|2022-02-08 19:53:40|331.64|328.74|331.64|328.74|331.64|328.74|331.5|328.6|20
1644350030000|2022-02-08 19:53:50|331.63|328.73|331.59|328.69|331.63|328.73|331.57|328.67|16
1644350040000|2022-02-08 19:54:00|331.61|328.71|331.63|328.73|331.64|328.74|331.59|328.69|10
1644350050000|2022-02-08 19:54:10|331.64|328.74|331.67|328.77|331.86|328.96|331.64|328.74|26
1644350060000|2022-02-08 19:54:20|331.66|328.76|331.77|328.87|331.78|328.88|331.65|328.75|20
1644350070000|2022-02-08 19:54:30|331.72|328.82|331.93|329.03|331.93|329.03|331.72|328.82|20
1644350080000|2022-02-08 19:54:40|331.94|329.04|331.87|328.97|332.01|329.11|331.82|328.92|24
1644350090000|2022-02-08 19:54:50|331.88|328.98|331.78|328.88|331.94|329.04|331.78|328.88|21
1644350100000|2022-02-08 19:55:00|331.8|328.9|331.8|328.9|331.83|328.93|331.77|328.87|17
1644350110000|2022-02-08 19:55:10|331.81|328.91|331.89|328.99|331.9|329|331.8|328.9|20
1644350120000|2022-02-08 19:55:20|331.91|329.01|331.9|329|331.91|329.01|331.84|328.94|13
1644350130000|2022-02-08 19:55:30|331.89|328.99|331.82|328.92|331.89|328.99|331.73|328.83|29
1644350140000|2022-02-08 19:55:40|331.8|328.9|331.8|328.9|331.81|328.91|331.73|328.83|19
1644350150000|2022-02-08 19:55:50|331.79|328.89|331.78|328.88|331.8|328.9|331.75|328.85|11
1644350160000|2022-02-08 19:56:00|331.81|328.91|331.8|328.9|331.87|328.97|331.74|328.84|15
1644350170000|2022-02-08 19:56:10|331.79|328.89|331.84|328.94|331.86|328.96|331.78|328.88|17
1644350180000|2022-02-08 19:56:20|331.85|328.95|331.83|328.93|331.85|328.95|331.76|328.86|21
1644350190000|2022-02-08 19:56:30|331.8|328.9|331.82|328.92|331.82|328.92|331.76|328.86|17
1644350200000|2022-02-08 19:56:40|331.86|328.96|331.93|329.03|331.94|329.04|331.86|328.96|16
1644350210000|2022-02-08 19:56:50|331.94|329.04|332.02|329.12|332.11|329.21|331.94|329.04|17
1644350220000|2022-02-08 19:57:00|332.03|329.13|332.01|329.11|332.05|329.15|331.97|329.07|28
1644350230000|2022-02-08 19:57:10|332.02|329.12|332.04|329.14|332.05|329.15|331.99|329.09|15
1644350240000|2022-02-08 19:57:20|332.05|329.15|331.96|329.06|332.07|329.17|331.96|329.06|22
1644350250000|2022-02-08 19:57:30|331.95|329.05|331.95|329.05|332.01|329.11|331.92|329.02|13
1644350260000|2022-02-08 19:57:40|331.94|329.04|331.86|328.96|331.97|329.07|331.85|328.95|18
1644350270000|2022-02-08 19:57:50|331.83|328.93|331.92|329.02|331.94|329.04|331.77|328.87|25
1644350280000|2022-02-08 19:58:00|331.91|329.01|331.89|328.99|331.93|329.03|331.87|328.97|9
1644350290000|2022-02-08 19:58:10|331.9|329|331.86|328.96|331.92|329.02|331.8|328.9|26
1644350300000|2022-02-08 19:58:20|331.87|328.97|331.81|328.91|331.87|328.97|331.76|328.86|21
1644350310000|2022-02-08 19:58:30|331.8|328.9|331.74|328.84|331.8|328.9|331.69|328.79|28
1644350320000|2022-02-08 19:58:40|331.75|328.85|331.75|328.85|331.78|328.88|331.7|328.8|22
1644350330000|2022-02-08 19:58:50|331.76|328.86|331.76|328.86|331.81|328.91|331.76|328.86|17
1644350340000|2022-02-08 19:59:00|331.69|328.79|331.98|329.08|332.03|329.13|331.69|328.79|28
1644350350000|2022-02-08 19:59:10|331.89|328.99|331.78|328.88|331.94|329.04|331.73|328.83|22
1644350360000|2022-02-08 19:59:20|331.77|328.87|331.77|328.87|331.83|328.93|331.73|328.83|24
1644350370000|2022-02-08 19:59:30|331.78|328.88|331.84|328.94|331.89|328.99|331.76|328.86|15
1644350380000|2022-02-08 19:59:40|331.83|328.93|331.84|328.94|331.84|328.94|331.79|328.89|22
1644350390000|2022-02-08 19:59:50|331.85|328.95|331.8|328.9|331.85|328.95|331.73|328.83|10
1644350400000|2022-02-08 20:00:00|331.84|328.94|331.4|328.5|331.84|328.94|331.39|328.49|32
1644350410000|2022-02-08 20:00:10|331.45|328.55|331.36|328.46|331.51|328.61|331.29|328.39|31
1644350420000|2022-02-08 20:00:20|331.35|328.45|331.35|328.45|331.36|328.46|331.3|328.4|16
1644350430000|2022-02-08 20:00:30|331.33|328.43|331.4|328.5|331.4|328.5|331.27|328.37|21
1644350440000|2022-02-08 20:00:40|331.41|328.51|331.27|328.37|331.41|328.51|331.25|328.35|21
1644350450000|2022-02-08 20:00:50|331.25|328.35|331.25|328.35|331.26|328.36|331.23|328.33|14
1644350460000|2022-02-08 20:01:00|331.29|328.39|331.24|328.34|331.33|328.43|331.22|328.32|24
1644350470000|2022-02-08 20:01:10|331.25|328.35|331.31|328.41|331.31|328.41|331.24|328.34|19
1644350480000|2022-02-08 20:01:20|331.32|328.42|331.33|328.43|331.35|328.45|331.25|328.35|20
1644350490000|2022-02-08 20:01:30|331.32|328.42|331.47|328.57|331.47|328.57|331.31|328.41|25
1644350500000|2022-02-08 20:01:40|331.49|328.59|331.46|328.56|331.49|328.59|331.4|328.5|25
1644350510000|2022-02-08 20:01:50|331.42|328.52|331.32|328.42|331.42|328.52|331.29|328.39|18
1644350520000|2022-02-08 20:02:00|331.35|328.45|331.61|328.71|331.64|328.74|331.35|328.45|28
1644350530000|2022-02-08 20:02:10|331.62|328.72|331.78|328.88|331.78|328.88|331.62|328.72|21
1644350540000|2022-02-08 20:02:20|331.77|328.87|331.67|328.77|331.77|328.87|331.61|328.71|25
1644350550000|2022-02-08 20:02:30|331.66|328.76|331.62|328.72|331.68|328.78|331.58|328.68|18
1644350560000|2022-02-08 20:02:40|331.61|328.71|331.6|328.7|331.62|328.72|331.5|328.6|23
1644350570000|2022-02-08 20:02:50|331.59|328.69|331.55|328.65|331.59|328.69|331.48|328.58|17
1644350580000|2022-02-08 20:03:00|331.58|328.68|331.63|328.73|331.63|328.73|331.51|328.61|20
1644350590000|2022-02-08 20:03:10|331.64|328.74|331.75|328.85|331.86|328.96|331.62|328.72|28
1644350600000|2022-02-08 20:03:20|331.76|328.86|331.8|328.9|331.86|328.96|331.75|328.85|26
1644350610000|2022-02-08 20:03:30|331.81|328.91|331.85|328.95|331.85|328.95|331.76|328.86|24
1644350620000|2022-02-08 20:03:40|331.82|328.92|331.89|328.99|331.89|328.99|331.78|328.88|22
1644350630000|2022-02-08 20:03:50|331.88|328.98|332.07|329.17|332.07|329.17|331.88|328.98|16
1644350640000|2022-02-08 20:04:00|332.1|329.2|332.39|329.49|332.41|329.51|332.1|329.2|21
1644350650000|2022-02-08 20:04:10|332.4|329.5|332.54|329.64|332.59|329.69|332.38|329.48|26
1644350660000|2022-02-08 20:04:20|332.52|329.62|332.38|329.48|332.53|329.63|332.34|329.44|24
1644350670000|2022-02-08 20:04:30|332.36|329.46|332.22|329.32|332.36|329.46|332.22|329.32|21
1644350680000|2022-02-08 20:04:40|332.23|329.33|332.26|329.36|332.28|329.38|332.23|329.33|13
1644350690000|2022-02-08 20:04:50|332.27|329.37|332.15|329.25|332.31|329.41|332.14|329.24|13
1644350700000|2022-02-08 20:05:00|332.16|329.26|332|329.1|332.16|329.26|331.98|329.08|25
1644350710000|2022-02-08 20:05:10|331.99|329.09|332.03|329.13|332.06|329.16|331.95|329.05|27
1644350720000|2022-02-08 20:05:20|332.04|329.14|332.08|329.18|332.11|329.21|332.03|329.13|22
1644350730000|2022-02-08 20:05:30|332.09|329.19|331.98|329.08|332.09|329.19|331.88|328.98|22
1644350740000|2022-02-08 20:05:40|331.96|329.06|332.02|329.12|332.03|329.13|331.95|329.05|15
1644350750000|2022-02-08 20:05:50|332.01|329.11|332|329.1|332.02|329.12|331.96|329.06|20
1644350760000|2022-02-08 20:06:00|331.93|329.03|331.87|328.97|331.98|329.08|331.84|328.94|22
1644350770000|2022-02-08 20:06:10|331.89|328.99|331.99|329.09|332.09|329.19|331.89|328.99|24
1644350780000|2022-02-08 20:06:20|331.94|329.04|331.96|329.06|332.02|329.12|331.94|329.04|27
1644350790000|2022-02-08 20:06:30|331.97|329.07|332.11|329.21|332.11|329.21|331.97|329.07|16
1644350800000|2022-02-08 20:06:40|332.15|329.25|332.02|329.12|332.15|329.25|331.99|329.09|24
1644350810000|2022-02-08 20:06:50|332.01|329.11|332.04|329.14|332.04|329.14|332.01|329.11|14
1644350820000|2022-02-08 20:07:00|332.06|329.16|332.17|329.27|332.2|329.3|332.06|329.16|22
1644350830000|2022-02-08 20:07:10|332.13|329.23|332.16|329.26|332.16|329.26|332.08|329.18|15
1644350840000|2022-02-08 20:07:20|332.17|329.27|332.17|329.27|332.17|329.27|332.09|329.19|10
1644350850000|2022-02-08 20:07:30|332.18|329.28|332.29|329.39|332.32|329.42|332.18|329.28|15
1644350860000|2022-02-08 20:07:40|332.36|329.46|332.6|329.7|332.66|329.76|332.36|329.46|25
1644350870000|2022-02-08 20:07:50|332.59|329.69|332.54|329.64|332.64|329.74|332.54|329.64|16
1644350880000|2022-02-08 20:08:00|332.61|329.71|332.66|329.76|332.72|329.82|332.6|329.7|23
1644350890000|2022-02-08 20:08:10|332.65|329.75|332.42|329.52|332.66|329.76|332.42|329.52|19
1644350900000|2022-02-08 20:08:20|332.46|329.56|332.75|329.85|332.83|329.93|332.45|329.55|28
1644350910000|2022-02-08 20:08:30|332.73|329.83|332.76|329.86|332.82|329.92|332.72|329.82|25
1644350920000|2022-02-08 20:08:40|332.77|329.87|332.87|329.97|332.87|329.97|332.65|329.75|30
1644350930000|2022-02-08 20:08:50|332.86|329.96|332.79|329.89|332.86|329.96|332.7|329.8|25
1644350940000|2022-02-08 20:09:00|332.76|329.86|332.81|329.91|332.82|329.92|332.76|329.86|18
1644350950000|2022-02-08 20:09:10|332.78|329.88|332.8|329.9|332.81|329.91|332.74|329.84|19
1644350960000|2022-02-08 20:09:20|332.79|329.89|332.75|329.85|332.81|329.91|332.74|329.84|16
1644350970000|2022-02-08 20:09:30|332.79|329.89|332.65|329.75|332.83|329.93|332.63|329.73|28
1644350980000|2022-02-08 20:09:40|332.66|329.76|333.22|330.32|333.3|330.4|332.65|329.75|34
1644350990000|2022-02-08 20:09:50|333.23|330.33|333.17|330.27|333.23|330.33|333.06|330.16|28
1644351000000|2022-02-08 20:10:00|333.18|330.28|333.2|330.3|333.21|330.31|333.11|330.21|28
1644351010000|2022-02-08 20:10:10|333.22|330.32|333.27|330.37|333.41|330.51|333.22|330.32|24
1644351020000|2022-02-08 20:10:20|333.25|330.35|333.23|330.33|333.35|330.45|333.17|330.27|27
1644351030000|2022-02-08 20:10:30|333.24|330.34|333.16|330.26|333.29|330.39|333.16|330.26|24
1644351040000|2022-02-08 20:10:40|333.18|330.28|333.34|330.44|333.36|330.46|333.18|330.28|21
1644351050000|2022-02-08 20:10:50|333.35|330.45|333.35|330.45|333.35|330.45|333.31|330.41|21
1644351060000|2022-02-08 20:11:00|333.34|330.44|333.3|330.4|333.41|330.51|333.23|330.33|26
1644351070000|2022-02-08 20:11:10|333.31|330.41|333.3|330.4|333.33|330.43|333.26|330.36|21
1644351080000|2022-02-08 20:11:20|333.29|330.39|333.22|330.32|333.35|330.45|333.22|330.32|19
1644351090000|2022-02-08 20:11:30|333.2|330.3|333.16|330.26|333.2|330.3|333.11|330.21|22
1644351100000|2022-02-08 20:11:40|333.12|330.22|333.24|330.34|333.25|330.35|333.12|330.22|13
1644351110000|2022-02-08 20:11:50|333.23|330.33|333.26|330.36|333.26|330.36|333.13|330.23|20
1644351120000|2022-02-08 20:12:00|333.28|330.38|333.23|330.33|333.29|330.39|333.23|330.33|13
1644351130000|2022-02-08 20:12:10|333.24|330.34|333.15|330.25|333.29|330.39|333.13|330.23|23
1644351140000|2022-02-08 20:12:20|333.17|330.27|333.19|330.29|333.25|330.35|333.14|330.24|21
1644351150000|2022-02-08 20:12:30|333.2|330.3|333.18|330.28|333.2|330.3|333.1|330.2|23
1644351160000|2022-02-08 20:12:40|333.19|330.29|333.14|330.24|333.2|330.3|333.07|330.17|17
1644351170000|2022-02-08 20:12:50|333.13|330.23|333.18|330.28|333.2|330.3|333.13|330.23|15
1644351180000|2022-02-08 20:13:00|333.19|330.29|333.11|330.21|333.21|330.31|333.11|330.21|20
1644351190000|2022-02-08 20:13:10|333.07|330.17|333.04|330.14|333.12|330.22|333.04|330.14|19
1644351200000|2022-02-08 20:13:20|333.05|330.15|333.07|330.17|333.09|330.19|333.05|330.15|7
1644351210000|2022-02-08 20:13:30|333.06|330.16|333.33|330.43|333.37|330.47|333.06|330.16|24
1644351220000|2022-02-08 20:13:40|333.32|330.42|333.31|330.41|333.32|330.42|333.22|330.32|18
1644351230000|2022-02-08 20:13:50|333.3|330.4|333.36|330.46|333.36|330.46|333.25|330.35|18
1644351240000|2022-02-08 20:14:00|333.35|330.45|333.44|330.54|333.44|330.54|333.31|330.41|17
1644351250000|2022-02-08 20:14:10|333.43|330.53|333.39|330.49|333.44|330.54|333.28|330.38|24
1644351260000|2022-02-08 20:14:20|333.37|330.47|333.32|330.42|333.4|330.5|333.27|330.37|18
1644351270000|2022-02-08 20:14:30|333.33|330.43|333.26|330.36|333.34|330.44|333.24|330.34|18
1644351280000|2022-02-08 20:14:40|333.27|330.37|333.48|330.58|333.5|330.6|333.27|330.37|24
1644351290000|2022-02-08 20:14:50|333.5|330.6|333.63|330.73|333.63|330.73|333.44|330.54|24
1644351300000|2022-02-08 20:15:00|333.64|330.74|333.83|330.93|333.83|330.93|333.64|330.74|28
1644351310000|2022-02-08 20:15:10|333.84|330.94|333.88|330.98|333.88|330.98|333.72|330.82|25
1644351320000|2022-02-08 20:15:20|333.89|330.99|333.92|331.02|334.15|331.25|333.89|330.99|28
1644351330000|2022-02-08 20:15:30|333.87|330.97|334.05|331.15|334.08|331.18|333.86|330.96|23
1644351340000|2022-02-08 20:15:40|334.06|331.16|334.13|331.23|334.19|331.29|334.06|331.16|21
1644351350000|2022-02-08 20:15:50|334.14|331.24|334.18|331.28|334.19|331.29|334.09|331.19|17
1644351360000|2022-02-08 20:16:00|334.2|331.3|334.22|331.32|334.32|331.42|334.16|331.26|26
1644351370000|2022-02-08 20:16:10|334.18|331.28|334.11|331.21|334.18|331.28|334.01|331.11|20
1644351380000|2022-02-08 20:16:20|334.1|331.2|334.26|331.36|334.27|331.37|334.08|331.18|17
1644351390000|2022-02-08 20:16:30|334.27|331.37|334|331.1|334.27|331.37|333.92|331.02|23
1644351400000|2022-02-08 20:16:40|333.99|331.09|333.75|330.85|334.03|331.13|333.74|330.84|22
1644351410000|2022-02-08 20:16:50|333.74|330.84|333.67|330.77|333.74|330.84|333.62|330.72|24
1644351420000|2022-02-08 20:17:00|333.69|330.79|333.59|330.69|333.78|330.88|333.59|330.69|20
1644351430000|2022-02-08 20:17:10|333.58|330.68|333.54|330.64|333.59|330.69|333.52|330.62|26
1644351440000|2022-02-08 20:17:20|333.56|330.66|333.56|330.66|333.59|330.69|333.49|330.59|21
1644351450000|2022-02-08 20:17:30|333.55|330.65|333.56|330.66|333.56|330.66|333.51|330.61|17
1644351460000|2022-02-08 20:17:40|333.54|330.64|333.46|330.56|333.56|330.66|333.43|330.53|18
1644351470000|2022-02-08 20:17:50|333.47|330.57|333.57|330.67|333.58|330.68|333.47|330.57|19
1644351480000|2022-02-08 20:18:00|333.56|330.66|333.83|330.93|333.83|330.93|333.52|330.62|23
1644351490000|2022-02-08 20:18:10|333.82|330.92|333.71|330.81|333.82|330.92|333.64|330.74|24
1644351500000|2022-02-08 20:18:20|333.69|330.79|333.83|330.93|333.84|330.94|333.62|330.72|22
1644351510000|2022-02-08 20:18:30|333.84|330.94|333.79|330.89|333.84|330.94|333.74|330.84|21
1644351520000|2022-02-08 20:18:40|333.8|330.9|333.79|330.89|333.88|330.98|333.74|330.84|23
1644351530000|2022-02-08 20:18:50|333.8|330.9|333.82|330.92|333.84|330.94|333.72|330.82|16
1644351540000|2022-02-08 20:19:00|333.78|330.88|333.62|330.72|333.78|330.88|333.62|330.72|20
1644351550000|2022-02-08 20:19:10|333.6|330.7|333.72|330.82|333.75|330.85|333.6|330.7|19
1644351560000|2022-02-08 20:19:20|333.71|330.81|333.71|330.81|333.74|330.84|333.7|330.8|11
1644351570000|2022-02-08 20:19:30|333.72|330.82|333.67|330.77|333.73|330.83|333.64|330.74|17
1644351580000|2022-02-08 20:19:40|333.68|330.78|333.68|330.78|333.68|330.78|333.65|330.75|10
1644351590000|2022-02-08 20:19:50|333.67|330.77|333.68|330.78|333.69|330.79|333.64|330.74|9
1644351600000|2022-02-08 20:20:00|333.66|330.76|333.63|330.73|333.66|330.76|333.53|330.63|21
1644351610000|2022-02-08 20:20:10|333.65|330.75|333.75|330.85|333.77|330.87|333.59|330.69|26
1644351620000|2022-02-08 20:20:20|333.74|330.84|333.78|330.88|333.83|330.93|333.73|330.83|19
1644351630000|2022-02-08 20:20:30|333.81|330.91|333.94|331.04|333.96|331.06|333.81|330.91|29
1644351640000|2022-02-08 20:20:40|333.93|331.03|333.97|331.07|334.01|331.11|333.93|331.03|21
1644351650000|2022-02-08 20:20:50|333.96|331.06|333.82|330.92|333.97|331.07|333.77|330.87|24
1644351660000|2022-02-08 20:21:00|333.81|330.91|333.79|330.89|333.81|330.91|333.75|330.85|14
1644351670000|2022-02-08 20:21:10|333.76|330.86|333.65|330.75|333.76|330.86|333.52|330.62|25
1644351680000|2022-02-08 20:21:20|333.66|330.76|333.75|330.85|333.78|330.88|333.66|330.76|20
1644351690000|2022-02-08 20:21:30|333.76|330.86|333.78|330.88|333.81|330.91|333.74|330.84|12
1644351700000|2022-02-08 20:21:40|333.79|330.89|333.76|330.86|333.92|331.02|333.74|330.84|31
1644351710000|2022-02-08 20:21:50|333.75|330.85|333.8|330.9|333.82|330.92|333.75|330.85|19
1644351720000|2022-02-08 20:22:00|333.78|330.88|334.04|331.14|334.06|331.16|333.78|330.88|29
1644351730000|2022-02-08 20:22:10|334.05|331.15|334.15|331.25|334.22|331.32|334.05|331.15|18
1644351740000|2022-02-08 20:22:20|334.16|331.26|334.17|331.27|334.22|331.32|334.09|331.19|24
1644351750000|2022-02-08 20:22:30|334.18|331.28|334.09|331.19|334.18|331.28|334.03|331.13|26
1644351760000|2022-02-08 20:22:40|334.12|331.22|334.08|331.18|334.12|331.22|334.02|331.12|13
1644351770000|2022-02-08 20:22:50|334.07|331.17|334.06|331.16|334.13|331.23|334.05|331.15|23
1644351780000|2022-02-08 20:23:00|334.05|331.15|333.87|330.97|334.08|331.18|333.85|330.95|28
1644351790000|2022-02-08 20:23:10|333.86|330.96|333.96|331.06|333.96|331.06|333.85|330.95|21
1644351800000|2022-02-08 20:23:20|333.95|331.05|334.11|331.21|334.11|331.21|333.94|331.04|21
1644351810000|2022-02-08 20:23:30|334.12|331.22|334.04|331.14|334.12|331.22|333.98|331.08|25
1644351820000|2022-02-08 20:23:40|334.06|331.16|334.15|331.25|334.17|331.27|334.06|331.16|24
1644351830000|2022-02-08 20:23:50|334.14|331.24|334.08|331.18|334.14|331.24|334|331.1|21
1644351840000|2022-02-08 20:24:00|334.09|331.19|334.16|331.26|334.19|331.29|334.09|331.19|28
1644351850000|2022-02-08 20:24:10|334.17|331.27|334.01|331.11|334.17|331.27|333.99|331.09|18
1644351860000|2022-02-08 20:24:20|334|331.1|334|331.1|334.02|331.12|333.99|331.09|14
1644351870000|2022-02-08 20:24:30|333.99|331.09|333.96|331.06|334.06|331.16|333.96|331.06|26
1644351880000|2022-02-08 20:24:40|333.97|331.07|333.97|331.07|333.99|331.09|333.95|331.05|16
1644351890000|2022-02-08 20:24:50|333.98|331.08|334.02|331.12|334.03|331.13|333.95|331.05|17
1644351900000|2022-02-08 20:25:00|334.04|331.14|334.04|331.14|334.12|331.22|334.03|331.13|15
1644351910000|2022-02-08 20:25:10|334.05|331.15|333.83|330.93|334.06|331.16|333.78|330.88|25
1644351920000|2022-02-08 20:25:20|333.82|330.92|333.61|330.71|333.84|330.94|333.61|330.71|27
1644351930000|2022-02-08 20:25:30|333.62|330.72|333.7|330.8|333.72|330.82|333.62|330.72|11
1644351940000|2022-02-08 20:25:40|333.69|330.79|333.76|330.86|333.76|330.86|333.64|330.74|20
1644351950000|2022-02-08 20:25:50|333.77|330.87|333.81|330.91|333.85|330.95|333.71|330.81|25
1644351960000|2022-02-08 20:26:00|333.8|330.9|333.93|331.03|334.03|331.13|333.75|330.85|27
1644351970000|2022-02-08 20:26:10|334.03|331.13|334.12|331.22|334.15|331.25|333.96|331.06|26
1644351980000|2022-02-08 20:26:20|334.09|331.19|334.02|331.12|334.09|331.19|333.96|331.06|20
1644351990000|2022-02-08 20:26:30|334.01|331.11|334.26|331.36|334.31|331.41|334.01|331.11|26
1644352000000|2022-02-08 20:26:40|334.29|331.39|334.52|331.62|334.67|331.77|334.29|331.39|26
1644352010000|2022-02-08 20:26:50|334.53|331.63|334.84|331.94|334.88|331.98|334.53|331.63|31
1644352020000|2022-02-08 20:27:00|334.82|331.92|334.62|331.72|334.85|331.95|334.56|331.66|36
1644352030000|2022-02-08 20:27:10|334.58|331.68|334.64|331.74|334.64|331.74|334.44|331.54|25
1644352040000|2022-02-08 20:27:20|334.65|331.75|334.71|331.81|334.73|331.83|334.63|331.73|25
1644352050000|2022-02-08 20:27:30|334.65|331.75|334.84|331.94|334.85|331.95|334.65|331.75|19
1644352060000|2022-02-08 20:27:40|334.86|331.96|334.87|331.97|335.11|332.21|334.81|331.91|32
1644352070000|2022-02-08 20:27:50|334.86|331.96|334.95|332.05|334.98|332.08|334.81|331.91|25
1644352080000|2022-02-08 20:28:00|334.96|332.06|334.9|332|335.07|332.17|334.9|332|30
1644352090000|2022-02-08 20:28:10|334.91|332.01|334.98|332.08|335.04|332.14|334.68|331.78|35
1644352100000|2022-02-08 20:28:20|334.94|332.04|334.84|331.94|335|332.1|334.84|331.94|22
1644352110000|2022-02-08 20:28:30|334.86|331.96|334.71|331.81|334.88|331.98|334.7|331.8|22
1644352120000|2022-02-08 20:28:40|334.72|331.82|334.79|331.89|334.79|331.89|334.68|331.78|27
1644352130000|2022-02-08 20:28:50|334.81|331.91|334.95|332.05|334.96|332.06|334.81|331.91|27
1644352140000|2022-02-08 20:29:00|334.96|332.06|335.06|332.16|335.09|332.19|334.95|332.05|21
1644352150000|2022-02-08 20:29:10|335.09|332.19|335.48|332.58|335.49|332.59|335|332.1|26
1644352160000|2022-02-08 20:29:20|335.49|332.59|335.42|332.52|335.55|332.65|335.39|332.49|28
1644352170000|2022-02-08 20:29:30|335.4|332.5|335.41|332.51|335.6|332.7|335.4|332.5|27
1644352180000|2022-02-08 20:29:40|335.43|332.53|335.56|332.66|335.58|332.68|335.39|332.49|29
1644352190000|2022-02-08 20:29:50|335.55|332.65|335.78|332.88|335.8|332.9|335.55|332.65|33
1644352200000|2022-02-08 20:30:00|335.76|332.86|335.65|332.75|335.88|332.98|335.65|332.75|31
1644352210000|2022-02-08 20:30:10|335.66|332.76|335.5|332.6|335.68|332.78|335.5|332.6|26
1644352220000|2022-02-08 20:30:20|335.52|332.62|335.31|332.41|335.52|332.62|335.31|332.41|20
1644352230000|2022-02-08 20:30:30|335.28|332.38|335.34|332.44|335.38|332.48|335.24|332.34|27
1644352240000|2022-02-08 20:30:40|335.36|332.46|335.97|333.07|335.97|333.07|335.35|332.45|32
1644352250000|2022-02-08 20:30:50|335.98|333.08|335.97|333.07|336|333.1|335.91|333.01|23
1644352260000|2022-02-08 20:31:00|336.07|333.17|336.14|333.24|336.14|333.24|335.99|333.09|23
1644352270000|2022-02-08 20:31:10|336.17|333.27|336.33|333.43|336.33|333.43|336.05|333.15|30
1644352280000|2022-02-08 20:31:20|336.32|333.42|336.05|333.15|336.35|333.45|336.05|333.15|30
1644352290000|2022-02-08 20:31:30|336|333.1|336.39|333.49|336.39|333.49|336|333.1|27
1644352300000|2022-02-08 20:31:40|336.37|333.47|336.57|333.67|336.72|333.82|336.36|333.46|34
1644352310000|2022-02-08 20:31:50|336.58|333.68|336.46|333.56|336.61|333.71|336.44|333.54|30
1644352320000|2022-02-08 20:32:00|336.48|333.58|336.37|333.47|336.48|333.58|336.07|333.17|28
1644352330000|2022-02-08 20:32:10|336.39|333.49|336.32|333.42|336.4|333.5|336.17|333.27|33
1644352340000|2022-02-08 20:32:20|336.35|333.45|336.21|333.31|336.47|333.57|336.21|333.31|29
1644352350000|2022-02-08 20:32:30|336.22|333.32|336|333.1|336.26|333.36|335.88|332.98|31
1644352360000|2022-02-08 20:32:40|335.98|333.08|335.63|332.73|335.98|333.08|335.6|332.7|24
1644352370000|2022-02-08 20:32:50|335.64|332.74|335.64|332.74|335.92|333.02|335.58|332.68|33
1644352380000|2022-02-08 20:33:00|335.63|332.73|335.69|332.79|335.94|333.04|335.61|332.71|30
1644352390000|2022-02-08 20:33:10|335.7|332.8|335.3|332.4|335.7|332.8|335.25|332.35|31
1644352400000|2022-02-08 20:33:20|335.39|332.49|335.49|332.59|335.71|332.81|335.38|332.48|33
1644352410000|2022-02-08 20:33:30|335.46|332.56|335.26|332.36|335.46|332.56|335.17|332.27|31
1644352420000|2022-02-08 20:33:40|335.27|332.37|335.05|332.15|335.27|332.37|335.03|332.13|28
1644352430000|2022-02-08 20:33:50|335.06|332.16|334.79|331.89|335.06|332.16|334.56|331.66|27
1644352440000|2022-02-08 20:34:00|334.78|331.88|334.11|331.21|334.84|331.94|334.11|331.21|30
1644352450000|2022-02-08 20:34:10|334.08|331.18|334.31|331.41|334.51|331.61|334.02|331.12|29
1644352460000|2022-02-08 20:34:20|334.32|331.42|334.04|331.14|334.33|331.43|334.03|331.13|20
1644352470000|2022-02-08 20:34:30|334.05|331.15|334.07|331.17|334.11|331.21|333.98|331.08|20
1644352480000|2022-02-08 20:34:40|334.05|331.15|334.03|331.13|334.4|331.5|333.99|331.09|31
1644352490000|2022-02-08 20:34:50|334.1|331.2|333.99|331.09|334.1|331.2|333.87|330.97|32
1644352500000|2022-02-08 20:35:00|333.92|331.02|334.19|331.29|334.2|331.3|333.9|331|30
1644352510000|2022-02-08 20:35:10|334.26|331.36|334.7|331.8|335|332.1|334.26|331.36|36
1644352520000|2022-02-08 20:35:20|334.66|331.76|334.95|332.05|335.03|332.13|334.64|331.74|31
1644352530000|2022-02-08 20:35:30|334.97|332.07|335.33|332.43|335.44|332.54|334.94|332.04|35
1644352540000|2022-02-08 20:35:40|335.36|332.46|335.64|332.74|335.79|332.89|335.36|332.46|32
1644352550000|2022-02-08 20:35:50|335.65|332.75|335.66|332.76|335.8|332.9|335.52|332.62|30
1644352560000|2022-02-08 20:36:00|335.73|332.83|335.57|332.67|335.76|332.86|335.54|332.64|31
1644352570000|2022-02-08 20:36:10|335.6|332.7|335.73|332.83|335.89|332.99|335.6|332.7|31
1644352580000|2022-02-08 20:36:20|335.72|332.82|335.92|333.02|335.93|333.03|335.72|332.82|23
1644352590000|2022-02-08 20:36:30|335.93|333.03|336.29|333.39|336.32|333.42|335.93|333.03|26
1644352600000|2022-02-08 20:36:40|336.3|333.4|336.35|333.45|336.36|333.46|336.28|333.38|15
1644352610000|2022-02-08 20:36:50|336.33|333.43|336.25|333.35|336.35|333.45|336.2|333.3|15
1644352620000|2022-02-08 20:37:00|336.26|333.36|336.24|333.34|336.34|333.44|336.19|333.29|30
1644352630000|2022-02-08 20:37:10|336.23|333.33|336.5|333.6|336.51|333.61|336.23|333.33|26
1644352640000|2022-02-08 20:37:20|336.49|333.59|336.3|333.4|336.61|333.71|336.22|333.32|21
1644352650000|2022-02-08 20:37:30|336.31|333.41|336.28|333.38|336.44|333.54|336.28|333.38|24
1644352660000|2022-02-08 20:37:40|336.29|333.39|336.19|333.29|336.33|333.43|336.16|333.26|26
1644352670000|2022-02-08 20:37:50|336.22|333.32|336.52|333.62|336.55|333.65|336.18|333.28|32
1644352680000|2022-02-08 20:38:00|336.53|333.63|336.69|333.79|336.69|333.79|336.42|333.52|31
1644352690000|2022-02-08 20:38:10|336.67|333.77|337.08|334.18|337.35|334.45|336.65|333.75|32
1644352700000|2022-02-08 20:38:20|337.09|334.19|337.12|334.22|337.19|334.29|336.84|333.94|37
1644352710000|2022-02-08 20:38:30|337.13|334.23|337.12|334.22|337.15|334.25|337|334.1|30
1644352720000|2022-02-08 20:38:40|337.1|334.2|337.13|334.23|337.13|334.23|336.98|334.08|24
1644352730000|2022-02-08 20:38:50|337.12|334.22|336.97|334.07|337.12|334.22|336.93|334.03|26
1644352740000|2022-02-08 20:39:00|336.94|334.04|336.98|334.08|337.17|334.27|336.94|334.04|33
1644352750000|2022-02-08 20:39:10|337.03|334.13|337.23|334.33|337.25|334.35|337|334.1|31
1644352760000|2022-02-08 20:39:20|337.25|334.35|337.24|334.34|337.38|334.48|337.24|334.34|31
1644352770000|2022-02-08 20:39:30|337.18|334.28|337.12|334.22|337.28|334.38|337.08|334.18|25
1644352780000|2022-02-08 20:39:40|337.07|334.17|337|334.1|337.11|334.21|337|334.1|30
1644352790000|2022-02-08 20:39:50|336.98|334.08|336.97|334.07|337|334.1|336.89|333.99|28
1644352800000|2022-02-08 20:40:00|336.95|334.05|337.03|334.13|337.13|334.23|336.95|334.05|27
1644352810000|2022-02-08 20:40:10|337.05|334.15|337.07|334.17|337.11|334.21|337.05|334.15|22
1644352820000|2022-02-08 20:40:20|337.09|334.19|337.22|334.32|337.23|334.33|337.09|334.19|25
1644352830000|2022-02-08 20:40:30|337.24|334.34|337.25|334.35|337.28|334.38|337.18|334.28|29
1644352840000|2022-02-08 20:40:40|337.27|334.37|337.16|334.26|337.28|334.38|337.14|334.24|26
1644352850000|2022-02-08 20:40:50|337.18|334.28|337.18|334.28|337.2|334.3|337.15|334.25|19
1644352860000|2022-02-08 20:41:00|337.17|334.27|336.92|334.02|337.17|334.27|336.92|334.02|29
1644352870000|2022-02-08 20:41:10|336.93|334.03|336.6|333.7|336.93|334.03|336.59|333.69|27
1644352880000|2022-02-08 20:41:20|336.54|333.64|336.32|333.42|336.54|333.64|336.3|333.4|20
1644352890000|2022-02-08 20:41:30|336.34|333.44|336.38|333.48|336.38|333.48|336.15|333.25|29
1644352900000|2022-02-08 20:41:40|336.39|333.49|336.52|333.62|336.52|333.62|336.36|333.46|19
1644352910000|2022-02-08 20:41:50|336.51|333.61|336.46|333.56|336.53|333.63|336.43|333.53|18
1644352920000|2022-02-08 20:42:00|336.47|333.57|336.45|333.55|336.52|333.62|336.45|333.55|22
1644352930000|2022-02-08 20:42:10|336.46|333.56|336.52|333.62|336.53|333.63|336.43|333.53|22
1644352940000|2022-02-08 20:42:20|336.53|333.63|336.74|333.84|336.79|333.89|336.53|333.63|23
1644352950000|2022-02-08 20:42:30|336.73|333.83|336.46|333.56|336.78|333.88|336.45|333.55|29
1644352960000|2022-02-08 20:42:40|336.45|333.55|336.53|333.63|336.62|333.72|336.42|333.52|26
1644352970000|2022-02-08 20:42:50|336.56|333.66|336.54|333.64|336.62|333.72|336.49|333.59|28
1644352980000|2022-02-08 20:43:00|336.55|333.65|336.52|333.62|336.55|333.65|336.46|333.56|20
1644352990000|2022-02-08 20:43:10|336.5|333.6|336.45|333.55|336.51|333.61|336.44|333.54|15
1644353000000|2022-02-08 20:43:20|336.46|333.56|336.4|333.5|336.5|333.6|336.4|333.5|16
1644353010000|2022-02-08 20:43:30|336.38|333.48|336.39|333.49|336.53|333.63|336.33|333.43|30
1644353020000|2022-02-08 20:43:40|336.4|333.5|336.31|333.41|336.43|333.53|336.31|333.41|26
1644353030000|2022-02-08 20:43:50|336.33|333.43|336.23|333.33|336.33|333.43|336.23|333.33|18
1644353040000|2022-02-08 20:44:00|336.21|333.31|336.11|333.21|336.25|333.35|335.98|333.08|24
1644353050000|2022-02-08 20:44:10|336.12|333.22|336.42|333.52|336.47|333.57|336.12|333.22|34
1644353060000|2022-02-08 20:44:20|336.43|333.53|336.4|333.5|336.47|333.57|336.38|333.48|20
1644353070000|2022-02-08 20:44:30|336.41|333.51|336.39|333.49|336.47|333.57|336.39|333.49|19
1644353080000|2022-02-08 20:44:40|336.37|333.47|336.43|333.53|336.46|333.56|336.37|333.47|13
1644353090000|2022-02-08 20:44:50|336.44|333.54|336.43|333.53|336.45|333.55|336.37|333.47|23
1644353100000|2022-02-08 20:45:00|336.44|333.54|336.41|333.51|336.46|333.56|336.34|333.44|25
1644353110000|2022-02-08 20:45:10|336.4|333.5|336.11|333.21|336.41|333.51|336.1|333.2|25
1644353120000|2022-02-08 20:45:20|336.1|333.2|336.09|333.19|336.18|333.28|336.09|333.19|19
1644353130000|2022-02-08 20:45:30|336.08|333.18|335.95|333.05|336.1|333.2|335.95|333.05|25
1644353140000|2022-02-08 20:45:40|335.94|333.04|335.95|333.05|336|333.1|335.83|332.93|29
1644353150000|2022-02-08 20:45:50|335.94|333.04|335.95|333.05|335.95|333.05|335.84|332.94|25
1644353160000|2022-02-08 20:46:00|335.9|333|336.1|333.2|336.21|333.31|335.9|333|33
1644353170000|2022-02-08 20:46:10|336.13|333.23|336.18|333.28|336.28|333.38|336.11|333.21|23
1644353180000|2022-02-08 20:46:20|336.19|333.29|336.2|333.3|336.22|333.32|336.06|333.16|31
1644353190000|2022-02-08 20:46:30|336.19|333.29|336.08|333.18|336.19|333.29|336.08|333.18|24
1644353200000|2022-02-08 20:46:40|336.09|333.19|336.25|333.35|336.28|333.38|336.09|333.19|24
1644353210000|2022-02-08 20:46:50|336.23|333.33|336.17|333.27|336.26|333.36|336.14|333.24|25
1644353220000|2022-02-08 20:47:00|336.18|333.28|335.85|332.95|336.18|333.28|335.85|332.95|31
1644353230000|2022-02-08 20:47:10|335.89|332.99|336.04|333.14|336.04|333.14|335.89|332.99|24
1644353240000|2022-02-08 20:47:20|336.07|333.17|336.12|333.22|336.18|333.28|335.99|333.09|25
1644353250000|2022-02-08 20:47:30|336.14|333.24|336.09|333.19|336.15|333.25|336.02|333.12|24
1644353260000|2022-02-08 20:47:40|336.07|333.17|336.11|333.21|336.11|333.21|335.98|333.08|24
1644353270000|2022-02-08 20:47:50|336.1|333.2|336.04|333.14|336.12|333.22|336|333.1|21
1644353280000|2022-02-08 20:48:00|336.03|333.13|336.08|333.18|336.16|333.26|336.02|333.12|26
1644353290000|2022-02-08 20:48:10|336.06|333.16|335.98|333.08|336.06|333.16|335.87|332.97|24
1644353300000|2022-02-08 20:48:20|335.97|333.07|336.12|333.22|336.14|333.24|335.9|333|32
1644353310000|2022-02-08 20:48:30|336.16|333.26|336.36|333.46|336.36|333.46|336.12|333.22|31
1644353320000|2022-02-08 20:48:40|336.38|333.48|336.5|333.6|336.57|333.67|336.38|333.48|29
1644353330000|2022-02-08 20:48:50|336.52|333.62|336.59|333.69|336.6|333.7|336.48|333.58|29
1644353340000|2022-02-08 20:49:00|336.57|333.67|336.61|333.71|336.99|334.09|336.5|333.6|36
1644353350000|2022-02-08 20:49:10|336.73|333.83|336.46|333.56|336.79|333.89|336.46|333.56|32
1644353360000|2022-02-08 20:49:20|336.47|333.57|336.39|333.49|336.51|333.61|336.38|333.48|27
1644353370000|2022-02-08 20:49:30|336.38|333.48|336.49|333.59|336.63|333.73|336.38|333.48|29
1644353380000|2022-02-08 20:49:40|336.48|333.58|336.76|333.86|336.76|333.86|336.46|333.56|26
1644353390000|2022-02-08 20:49:50|336.79|333.89|336.94|334.04|336.97|334.07|336.73|333.83|26
1644353400000|2022-02-08 20:50:00|336.9|334|336.44|333.54|336.9|334|336.44|333.54|29
1644353410000|2022-02-08 20:50:10|336.39|333.49|336.37|333.47|336.64|333.74|336.3|333.4|31
1644353420000|2022-02-08 20:50:20|336.34|333.44|336.09|333.19|336.34|333.44|336.07|333.17|27
1644353430000|2022-02-08 20:50:30|336.08|333.18|335.87|332.97|336.11|333.21|335.86|332.96|28
1644353440000|2022-02-08 20:50:40|335.86|332.96|335.81|332.91|335.91|333.01|335.73|332.83|26
1644353450000|2022-02-08 20:50:50|335.77|332.87|335.81|332.91|335.82|332.92|335.74|332.84|19
1644353460000|2022-02-08 20:51:00|335.8|332.9|335.76|332.86|335.96|333.06|335.75|332.85|24
1644353470000|2022-02-08 20:51:10|335.79|332.89|335.62|332.72|335.81|332.91|335.58|332.68|24
1644353480000|2022-02-08 20:51:20|335.6|332.7|335.53|332.63|335.69|332.79|335.5|332.6|24
1644353490000|2022-02-08 20:51:30|335.49|332.59|335.57|332.67|335.62|332.72|335.49|332.59|21
1644353500000|2022-02-08 20:51:40|335.58|332.68|335.65|332.75|335.68|332.78|335.55|332.65|25
1644353510000|2022-02-08 20:51:50|335.66|332.76|335.66|332.76|335.68|332.78|335.63|332.73|11
1644353520000|2022-02-08 20:52:00|335.64|332.74|335.6|332.7|335.64|332.74|335.42|332.52|24
1644353530000|2022-02-08 20:52:10|335.58|332.68|335.91|333.01|335.91|333.01|335.58|332.68|26
1644353540000|2022-02-08 20:52:20|335.92|333.02|335.86|332.96|335.95|333.05|335.69|332.79|25
1644353550000|2022-02-08 20:52:30|335.84|332.94|335.98|333.08|335.98|333.08|335.84|332.94|24
1644353560000|2022-02-08 20:52:40|335.99|333.09|335.96|333.06|336.04|333.14|335.95|333.05|18
1644353570000|2022-02-08 20:52:50|335.95|333.05|336.34|333.44|336.34|333.44|335.9|333|31
1644353580000|2022-02-08 20:53:00|336.37|333.47|336.16|333.26|336.38|333.48|336.11|333.21|27
1644353590000|2022-02-08 20:53:10|336.17|333.27|336.04|333.14|336.18|333.28|336.04|333.14|31
1644353600000|2022-02-08 20:53:20|336.05|333.15|336.1|333.2|336.11|333.21|335.95|333.05|24
1644353610000|2022-02-08 20:53:30|336.08|333.18|336.03|333.13|336.16|333.26|336.01|333.11|29
1644353620000|2022-02-08 20:53:40|336.06|333.16|336.07|333.17|336.13|333.23|336|333.1|26
1644353630000|2022-02-08 20:53:50|336.04|333.14|335.99|333.09|336.08|333.18|335.99|333.09|21
1644353640000|2022-02-08 20:54:00|336.03|333.13|335.58|332.68|336.03|333.13|335.56|332.66|28
1644353650000|2022-02-08 20:54:10|335.6|332.7|335.53|332.63|335.6|332.7|335.5|332.6|22
1644353660000|2022-02-08 20:54:20|335.54|332.64|335.42|332.52|335.54|332.64|335.4|332.5|11
1644353670000|2022-02-08 20:54:30|335.41|332.51|335.45|332.55|335.45|332.55|335.3|332.4|30
1644353680000|2022-02-08 20:54:40|335.48|332.58|335.96|333.06|336.06|333.16|335.48|332.58|24
1644353690000|2022-02-08 20:54:50|335.97|333.07|335.97|333.07|336.14|333.24|335.97|333.07|31
1644353700000|2022-02-08 20:55:00|335.99|333.09|335.89|332.99|335.99|333.09|335.82|332.92|20
1644353710000|2022-02-08 20:55:10|335.93|333.03|335.84|332.94|335.93|333.03|335.82|332.92|16
1644353720000|2022-02-08 20:55:20|335.85|332.95|335.88|332.98|335.89|332.99|335.84|332.94|14
1644353730000|2022-02-08 20:55:30|335.89|332.99|335.88|332.98|335.93|333.03|335.86|332.96|15
1644353740000|2022-02-08 20:55:40|335.86|332.96|335.8|332.9|335.86|332.96|335.78|332.88|17
1644353750000|2022-02-08 20:55:50|335.79|332.89|335.55|332.65|335.8|332.9|335.55|332.65|20
1644353760000|2022-02-08 20:56:00|335.54|332.64|335.49|332.59|335.56|332.66|335.48|332.58|22
1644353770000|2022-02-08 20:56:10|335.5|332.6|335.76|332.86|335.79|332.89|335.49|332.59|25
1644353780000|2022-02-08 20:56:20|335.74|332.84|335.73|332.83|335.82|332.92|335.66|332.76|27
1644353790000|2022-02-08 20:56:30|335.68|332.78|335.62|332.72|335.7|332.8|335.52|332.62|33
1644353800000|2022-02-08 20:56:40|335.59|332.69|335.66|332.76|335.69|332.79|335.58|332.68|25
1644353810000|2022-02-08 20:56:50|335.68|332.78|336.28|333.38|336.29|333.39|335.68|332.78|33
1644353820000|2022-02-08 20:57:00|336.26|333.36|336.1|333.2|336.29|333.39|336.01|333.11|28
1644353830000|2022-02-08 20:57:10|336.09|333.19|336.26|333.36|336.34|333.44|336.09|333.19|28
1644353840000|2022-02-08 20:57:20|336.27|333.37|336.21|333.31|336.29|333.39|336.21|333.31|18
1644353850000|2022-02-08 20:57:30|336.22|333.32|336.29|333.39|336.38|333.48|336.22|333.32|24
1644353860000|2022-02-08 20:57:40|336.26|333.36|336.27|333.37|336.27|333.37|336.2|333.3|13
1644353870000|2022-02-08 20:57:50|336.26|333.36|336.43|333.53|336.43|333.53|336.21|333.31|23
1644353880000|2022-02-08 20:58:00|336.42|333.52|336.32|333.42|336.49|333.59|336.27|333.37|29
1644353890000|2022-02-08 20:58:10|336.33|333.43|336.11|333.21|336.34|333.44|336.09|333.19|26
1644353900000|2022-02-08 20:58:20|336.14|333.24|336.29|333.39|336.29|333.39|336.14|333.24|23
1644353910000|2022-02-08 20:58:30|336.3|333.4|336.32|333.42|336.33|333.43|336.28|333.38|17
1644353920000|2022-02-08 20:58:40|336.31|333.41|336.37|333.47|336.39|333.49|336.3|333.4|18
1644353930000|2022-02-08 20:58:50|336.41|333.51|336.36|333.46|336.43|333.53|336.14|333.24|27
1644353940000|2022-02-08 20:59:00|336.39|333.49|336.33|333.43|336.41|333.51|336.33|333.43|25
1644353950000|2022-02-08 20:59:10|336.3|333.4|336.24|333.34|336.31|333.41|336.17|333.27|25
1644353960000|2022-02-08 20:59:20|336.25|333.35|336.54|333.64|336.55|333.65|336.25|333.35|25
1644353970000|2022-02-08 20:59:30|336.52|333.62|336.46|333.56|336.52|333.62|336.38|333.48|27
1644353980000|2022-02-08 20:59:40|336.47|333.57|336.46|333.56|336.54|333.64|336.4|333.5|21
1644353990000|2022-02-08 20:59:50|336.42|333.52|336.39|333.49|336.5|333.6|336.32|333.42|27
1644354000000|2022-02-08 21:00:00|336.41|333.51|336.05|333.15|336.44|333.54|336.03|333.13|32
1644354010000|2022-02-08 21:00:10|336.06|333.16|335.87|332.97|336.11|333.21|335.83|332.93|26
1644354020000|2022-02-08 21:00:20|335.86|332.96|335.75|332.85|335.91|333.01|335.7|332.8|26
1644354030000|2022-02-08 21:00:30|335.74|332.84|335.62|332.72|335.79|332.89|335.62|332.72|26
1644354040000|2022-02-08 21:00:40|335.61|332.71|335.64|332.74|335.68|332.78|335.58|332.68|24
1644354050000|2022-02-08 21:00:50|335.66|332.76|335.75|332.85|335.78|332.88|335.64|332.74|24
1644354060000|2022-02-08 21:01:00|335.76|332.86|335.85|332.95|335.88|332.98|335.74|332.84|22
1644354070000|2022-02-08 21:01:10|335.94|333.04|336.11|333.21|336.13|333.23|335.94|333.04|17
1644354080000|2022-02-08 21:01:20|336.17|333.27|336.41|333.51|336.46|333.56|336.16|333.26|19
1644354090000|2022-02-08 21:01:30|336.34|333.44|336.41|333.51|336.44|333.54|336.27|333.37|27
1644354100000|2022-02-08 21:01:40|336.39|333.49|336.26|333.36|336.42|333.52|336.25|333.35|29
1644354110000|2022-02-08 21:01:50|336.31|333.41|336.37|333.47|336.4|333.5|336.22|333.32|29
1644354120000|2022-02-08 21:02:00|336.34|333.44|336.26|333.36|336.37|333.47|336.22|333.32|24
1644354130000|2022-02-08 21:02:10|336.25|333.35|336.18|333.28|336.25|333.35|336.13|333.23|17
1644354140000|2022-02-08 21:02:20|336.14|333.24|336.17|333.27|336.19|333.29|336.12|333.22|15
1644354150000|2022-02-08 21:02:30|336.16|333.26|336.31|333.41|336.31|333.41|336.1|333.2|21
1644354160000|2022-02-08 21:02:40|336.32|333.42|336.5|333.6|336.5|333.6|336.32|333.42|18
1644354170000|2022-02-08 21:02:50|336.52|333.62|337.02|334.12|337.04|334.14|336.52|333.62|28
1644354180000|2022-02-08 21:03:00|336.93|334.03|336.96|334.06|337.07|334.17|336.93|334.03|26
1644354190000|2022-02-08 21:03:10|336.97|334.07|337.11|334.21|337.11|334.21|336.91|334.01|30
1644354200000|2022-02-08 21:03:20|337.1|334.2|336.92|334.02|337.1|334.2|336.83|333.93|23
1644354210000|2022-02-08 21:03:30|336.86|333.96|336.69|333.79|336.88|333.98|336.69|333.79|21
1644354220000|2022-02-08 21:03:40|336.65|333.75|336.75|333.85|336.86|333.96|336.65|333.75|25
1644354230000|2022-02-08 21:03:50|336.74|333.84|336.72|333.82|336.88|333.98|336.69|333.79|25
1644354240000|2022-02-08 21:04:00|336.68|333.78|336.74|333.84|336.76|333.86|336.66|333.76|23
1644354250000|2022-02-08 21:04:10|336.73|333.83|336.65|333.75|336.78|333.88|336.63|333.73|24
1644354260000|2022-02-08 21:04:20|336.66|333.76|336.54|333.64|336.7|333.8|336.54|333.64|26
1644354270000|2022-02-08 21:04:30|336.59|333.69|336.58|333.68|336.59|333.69|336.53|333.63|17
1644354280000|2022-02-08 21:04:40|336.59|333.69|336.4|333.5|336.59|333.69|336.39|333.49|29
1644354290000|2022-02-08 21:04:50|336.41|333.51|336.46|333.56|336.54|333.64|336.41|333.51|23
1644354300000|2022-02-08 21:05:00|336.47|333.57|336.47|333.57|336.47|333.57|336.43|333.53|13
1644354310000|2022-02-08 21:05:10|336.49|333.59|336.59|333.69|336.75|333.85|336.49|333.59|26
1644354320000|2022-02-08 21:05:20|336.56|333.66|336.36|333.46|336.57|333.67|336.36|333.46|27
1644354330000|2022-02-08 21:05:30|336.35|333.45|336.28|333.38|336.38|333.48|336.28|333.38|23
1644354340000|2022-02-08 21:05:40|336.26|333.36|336.11|333.21|336.28|333.38|336.09|333.19|28
1644354350000|2022-02-08 21:05:50|336.08|333.18|335.89|332.99|336.1|333.2|335.89|332.99|26
1644354360000|2022-02-08 21:06:00|335.86|332.96|335.86|332.96|335.96|333.06|335.8|332.9|27
1644354370000|2022-02-08 21:06:10|335.85|332.95|335.64|332.74|335.86|332.96|335.63|332.73|21
1644354380000|2022-02-08 21:06:20|335.65|332.75|335.79|332.89|335.8|332.9|335.65|332.75|23
1644354390000|2022-02-08 21:06:30|335.8|332.9|335.9|333|335.93|333.03|335.8|332.9|22
1644354400000|2022-02-08 21:06:40|335.91|333.01|336.05|333.15|336.28|333.38|335.91|333.01|29
1644354410000|2022-02-08 21:06:50|336.04|333.14|336.04|333.14|336.05|333.15|335.92|333.02|22
1644354420000|2022-02-08 21:07:00|336.03|333.13|336.01|333.11|336.03|333.13|335.99|333.09|10
1644354430000|2022-02-08 21:07:10|335.99|333.09|335.93|333.03|336|333.1|335.92|333.02|23
1644354440000|2022-02-08 21:07:20|335.94|333.04|335.88|332.98|335.94|333.04|335.75|332.85|19
1644354450000|2022-02-08 21:07:30|335.89|332.99|335.86|332.96|335.97|333.07|335.85|332.95|13
1644354460000|2022-02-08 21:07:40|335.87|332.97|335.79|332.89|335.93|333.03|335.73|332.83|24
1644354470000|2022-02-08 21:07:50|335.8|332.9|335.85|332.95|335.9|333|335.8|332.9|17
1644354480000|2022-02-08 21:08:00|335.84|332.94|335.82|332.92|335.84|332.94|335.8|332.9|9
1644354490000|2022-02-08 21:08:10|335.83|332.93|335.85|332.95|335.86|332.96|335.82|332.92|8
1644354500000|2022-02-08 21:08:20|335.84|332.94|335.8|332.9|335.84|332.94|335.79|332.89|13
1644354510000|2022-02-08 21:08:30|335.81|332.91|335.91|333.01|335.91|333.01|335.81|332.91|17
1644354520000|2022-02-08 21:08:40|335.95|333.05|336.06|333.16|336.13|333.23|335.95|333.05|21
1644354530000|2022-02-08 21:08:50|336.07|333.17|335.68|332.78|336.07|333.17|335.66|332.76|23
1644354540000|2022-02-08 21:09:00|335.67|332.77|335.69|332.79|335.76|332.86|335.65|332.75|27
1644354550000|2022-02-08 21:09:10|335.75|332.85|335.82|332.92|335.89|332.99|335.65|332.75|28
1644354560000|2022-02-08 21:09:20|335.8|332.9|335.78|332.88|335.87|332.97|335.77|332.87|19
1644354570000|2022-02-08 21:09:30|335.8|332.9|335.84|332.94|335.96|333.06|335.79|332.89|27
1644354580000|2022-02-08 21:09:40|335.89|332.99|335.69|332.79|335.89|332.99|335.66|332.76|32
1644354590000|2022-02-08 21:09:50|335.67|332.77|335.7|332.8|335.71|332.81|335.66|332.76|13
1644354600000|2022-02-08 21:10:00|335.69|332.79|335.68|332.78|335.7|332.8|335.65|332.75|18
1644354610000|2022-02-08 21:10:10|335.69|332.79|335.49|332.59|335.69|332.79|335.49|332.59|20
1644354620000|2022-02-08 21:10:20|335.5|332.6|335.23|332.33|335.51|332.61|335.1|332.2|34
1644354630000|2022-02-08 21:10:30|335.25|332.35|335.22|332.32|335.43|332.53|335.22|332.32|30
1644354640000|2022-02-08 21:10:40|335.19|332.29|334.84|331.94|335.23|332.33|334.84|331.94|29
1644354650000|2022-02-08 21:10:50|334.83|331.93|335.27|332.37|335.34|332.44|334.67|331.77|34
1644354660000|2022-02-08 21:11:00|335.22|332.32|335.12|332.22|335.26|332.36|335.11|332.21|30
1644354670000|2022-02-08 21:11:10|335.15|332.25|335.25|332.35|335.25|332.35|335.13|332.23|18
1644354680000|2022-02-08 21:11:20|335.26|332.36|335.11|332.21|335.33|332.43|335.07|332.17|27
1644354690000|2022-02-08 21:11:30|335.1|332.2|335.06|332.16|335.16|332.26|335.01|332.11|28
1644354700000|2022-02-08 21:11:40|335.07|332.17|334.87|331.97|335.09|332.19|334.77|331.87|25
1644354710000|2022-02-08 21:11:50|334.86|331.96|334.81|331.91|334.91|332.01|334.77|331.87|27
1644354720000|2022-02-08 21:12:00|334.8|331.9|334.97|332.07|334.97|332.07|334.77|331.87|31
1644354730000|2022-02-08 21:12:10|335.03|332.13|334.89|331.99|335.05|332.15|334.85|331.95|19
1644354740000|2022-02-08 21:12:20|334.87|331.97|334.84|331.94|334.9|332|334.84|331.94|9
1644354750000|2022-02-08 21:12:30|334.92|332.02|334.89|331.99|334.94|332.04|334.85|331.95|15
1644354760000|2022-02-08 21:12:40|334.91|332.01|334.86|331.96|334.92|332.02|334.8|331.9|21
1644354770000|2022-02-08 21:12:50|334.85|331.95|334.86|331.96|334.93|332.03|334.81|331.91|17
1644354780000|2022-02-08 21:13:00|334.84|331.94|334.8|331.9|334.86|331.96|334.76|331.86|25
1644354790000|2022-02-08 21:13:10|334.76|331.86|334.49|331.59|334.76|331.86|334.43|331.53|27
1644354800000|2022-02-08 21:13:20|334.47|331.57|334.78|331.88|334.78|331.88|334.45|331.55|19
1644354810000|2022-02-08 21:13:30|334.82|331.92|334.75|331.85|334.84|331.94|334.75|331.85|19
1644354820000|2022-02-08 21:13:40|334.76|331.86|334.84|331.94|334.87|331.97|334.73|331.83|21
1644354830000|2022-02-08 21:13:50|334.83|331.93|334.79|331.89|334.83|331.93|334.78|331.88|6
1644354840000|2022-02-08 21:14:00|334.8|331.9|334.81|331.91|334.81|331.91|334.76|331.86|15
1644354850000|2022-02-08 21:14:10|334.83|331.93|334.92|332.02|334.96|332.06|334.82|331.92|27
1644354860000|2022-02-08 21:14:20|334.93|332.03|334.86|331.96|334.93|332.03|334.76|331.86|21
1644354870000|2022-02-08 21:14:30|334.82|331.92|334.85|331.95|334.86|331.96|334.76|331.86|22
1644354880000|2022-02-08 21:14:40|334.83|331.93|334.76|331.86|334.83|331.93|334.73|331.83|20
1644354890000|2022-02-08 21:14:50|334.74|331.84|334.72|331.82|334.78|331.88|334.72|331.82|18
1644354900000|2022-02-08 21:15:00|334.73|331.83|334.86|331.96|334.86|331.96|334.7|331.8|20
1644354910000|2022-02-08 21:15:10|334.85|331.95|334.76|331.86|334.85|331.95|334.74|331.84|16
1644354920000|2022-02-08 21:15:20|334.75|331.85|334.88|331.98|334.88|331.98|334.75|331.85|15
1644354930000|2022-02-08 21:15:30|334.89|331.99|335.02|332.12|335.1|332.2|334.88|331.98|17
1644354940000|2022-02-08 21:15:40|335.08|332.18|335.07|332.17|335.09|332.19|335.04|332.14|19
1644354950000|2022-02-08 21:15:50|335.08|332.18|335.41|332.51|335.51|332.61|335.07|332.17|27
1644354960000|2022-02-08 21:16:00|335.42|332.52|335.35|332.45|335.43|332.53|335.32|332.42|24
1644354970000|2022-02-08 21:16:10|335.36|332.46|335.25|332.35|335.36|332.46|335.24|332.34|27
1644354980000|2022-02-08 21:16:20|335.24|332.34|335.27|332.37|335.29|332.39|335.19|332.29|16
1644354990000|2022-02-08 21:16:30|335.26|332.36|335.21|332.31|335.28|332.38|335.2|332.3|14
1644355000000|2022-02-08 21:16:40|335.2|332.3|335.18|332.28|335.25|332.35|335.15|332.25|16
1644355010000|2022-02-08 21:16:50|335.19|332.29|335.17|332.27|335.21|332.31|335.15|332.25|12
1644355020000|2022-02-08 21:17:00|335.18|332.28|335.18|332.28|335.18|332.28|335.18|332.28|1
1644355030000|2022-02-08 21:17:10|335.19|332.29|335.14|332.24|335.19|332.29|335.14|332.24|3
1644355040000|2022-02-08 21:17:20|335.19|332.29|335.26|332.36|335.29|332.39|335.19|332.29|16
1644355050000|2022-02-08 21:17:30|335.25|332.35|335.26|332.36|335.28|332.38|335.21|332.31|15
1644355060000|2022-02-08 21:17:40|335.25|332.35|335.11|332.21|335.27|332.37|335.09|332.19|15
1644355070000|2022-02-08 21:17:50|335.12|332.22|335.15|332.25|335.15|332.25|335.12|332.22|5
1644355080000|2022-02-08 21:18:00|335.16|332.26|335.22|332.32|335.27|332.37|335.15|332.25|19
1644355090000|2022-02-08 21:18:10|335.24|332.34|335.16|332.26|335.24|332.34|335.14|332.24|13
1644355100000|2022-02-08 21:18:20|335.17|332.27|335.16|332.26|335.18|332.28|335.15|332.25|13
1644355110000|2022-02-08 21:18:30|335.17|332.27|335.24|332.34|335.25|332.35|335.16|332.26|9
1644355120000|2022-02-08 21:18:40|335.26|332.36|335.4|332.5|335.4|332.5|335.26|332.36|9
1644355130000|2022-02-08 21:18:50|335.46|332.56|335.59|332.69|335.63|332.73|335.43|332.53|16
1644355140000|2022-02-08 21:19:00|335.58|332.68|335.64|332.74|335.66|332.76|335.55|332.65|25
1644355150000|2022-02-08 21:19:10|335.62|332.72|335.78|332.88|335.84|332.94|335.62|332.72|25
1644355160000|2022-02-08 21:19:20|335.86|332.96|335.79|332.89|335.86|332.96|335.77|332.87|12
1644355170000|2022-02-08 21:19:30|335.78|332.88|335.78|332.88|335.84|332.94|335.76|332.86|19
1644355180000|2022-02-08 21:19:40|335.77|332.87|335.98|333.08|336.11|333.21|335.77|332.87|27
1644355190000|2022-02-08 21:19:50|335.99|333.09|335.96|333.06|336.03|333.13|335.93|333.03|19
1644355200000|2022-02-08 21:20:00|335.95|333.05|335.9|333|335.97|333.07|335.87|332.97|18
1644355210000|2022-02-08 21:20:10|335.91|333.01|335.83|332.93|335.91|333.01|335.83|332.93|16
1644355220000|2022-02-08 21:20:20|335.82|332.92|335.88|332.98|335.88|332.98|335.79|332.89|17
1644355230000|2022-02-08 21:20:30|335.85|332.95|335.83|332.93|335.86|332.96|335.83|332.93|12
1644355240000|2022-02-08 21:20:40|335.84|332.94|335.89|332.99|335.91|333.01|335.84|332.94|15
1644355250000|2022-02-08 21:20:50|335.87|332.97|335.92|333.02|335.98|333.08|335.87|332.97|11
1644355260000|2022-02-08 21:21:00|335.94|333.04|336.12|333.22|336.13|333.23|335.94|333.04|18
1644355270000|2022-02-08 21:21:10|336.1|333.2|336.17|333.27|336.19|333.29|336.09|333.19|15
1644355280000|2022-02-08 21:21:20|336.16|333.26|336.3|333.4|336.3|333.4|336.16|333.26|15
1644355290000|2022-02-08 21:21:30|336.28|333.38|336.26|333.36|336.34|333.44|336.24|333.34|14
1644355300000|2022-02-08 21:21:40|336.34|333.44|336.26|333.36|336.34|333.44|336.24|333.34|16
1644355310000|2022-02-08 21:21:50|336.24|333.34|336.32|333.42|336.32|333.42|336.24|333.34|10
1644355320000|2022-02-08 21:22:00|336.33|333.43|336.6|333.7|336.72|333.82|336.32|333.42|27
1644355330000|2022-02-08 21:22:10|336.55|333.65|336.42|333.52|336.55|333.65|336.41|333.51|25
1644355340000|2022-02-08 21:22:20|336.45|333.55|336.42|333.52|336.46|333.56|336.41|333.51|18
1644355350000|2022-02-08 21:22:30|336.43|333.53|336.14|333.24|336.43|333.53|336.14|333.24|19
1644355360000|2022-02-08 21:22:40|336.16|333.26|336.13|333.23|336.16|333.26|336.13|333.23|5
1644355370000|2022-02-08 21:22:50|336.12|333.22|336.01|333.11|336.12|333.22|335.99|333.09|21
1644355380000|2022-02-08 21:23:00|335.99|333.09|336.06|333.16|336.12|333.22|335.99|333.09|23
1644355390000|2022-02-08 21:23:10|336.04|333.14|336.04|333.14|336.07|333.17|335.99|333.09|17
1644355400000|2022-02-08 21:23:20|336.06|333.16|336.06|333.16|336.07|333.17|336.02|333.12|8
1644355410000|2022-02-08 21:23:30|336.01|333.11|336|333.1|336.05|333.15|335.99|333.09|18
1644355420000|2022-02-08 21:23:40|335.97|333.07|335.92|333.02|336.02|333.12|335.92|333.02|11
1644355430000|2022-02-08 21:23:50|335.96|333.06|336.07|333.17|336.14|333.24|335.96|333.06|13
1644355440000|2022-02-08 21:24:00|336.08|333.18|336.06|333.16|336.08|333.18|336.01|333.11|11
1644355450000|2022-02-08 21:24:10|336.08|333.18|336.08|333.18|336.09|333.19|336.06|333.16|16
1644355460000|2022-02-08 21:24:20|336.09|333.19|336.29|333.39|336.29|333.39|336.07|333.17|27
1644355470000|2022-02-08 21:24:30|336.23|333.33|336.3|333.4|336.33|333.43|336.21|333.31|23
1644355480000|2022-02-08 21:24:40|336.37|333.47|336.31|333.41|336.37|333.47|336.3|333.4|23
1644355490000|2022-02-08 21:24:50|336.36|333.46|336.43|333.53|336.43|333.53|336.31|333.41|20
1644355500000|2022-02-08 21:25:00|336.47|333.57|336.53|333.63|336.57|333.67|336.47|333.57|20
1644355510000|2022-02-08 21:25:10|336.43|333.53|336.3|333.4|336.48|333.58|336.29|333.39|26
1644355520000|2022-02-08 21:25:20|336.32|333.42|336.25|333.35|336.34|333.44|336.24|333.34|25
1644355530000|2022-02-08 21:25:30|336.24|333.34|336.26|333.36|336.31|333.41|336.24|333.34|14
1644355540000|2022-02-08 21:25:40|336.27|333.37|336.21|333.31|336.27|333.37|336.21|333.31|10
1644355550000|2022-02-08 21:25:50|336.22|333.32|336.22|333.32|336.25|333.35|336.21|333.31|8
1644355560000|2022-02-08 21:26:00|336.24|333.34|336.22|333.32|336.25|333.35|336.22|333.32|11
1644355570000|2022-02-08 21:26:10|336.23|333.33|336.17|333.27|336.23|333.33|336.16|333.26|13
1644355580000|2022-02-08 21:26:20|336.16|333.26|336.17|333.27|336.18|333.28|336.16|333.26|7
1644355590000|2022-02-08 21:26:30|336.16|333.26|336.18|333.28|336.19|333.29|336.1|333.2|18
1644355600000|2022-02-08 21:26:40|336.19|333.29|336.19|333.29|336.26|333.36|336.19|333.29|15
1644355610000|2022-02-08 21:26:50|336.18|333.28|336.27|333.37|336.27|333.37|336.17|333.27|11
1644355620000|2022-02-08 21:27:00|336.29|333.39|336.5|333.6|336.53|333.63|336.29|333.39|21
1644355630000|2022-02-08 21:27:10|336.53|333.63|336.5|333.6|336.53|333.63|336.47|333.57|10
1644355640000|2022-02-08 21:27:20|336.51|333.61|336.48|333.58|336.51|333.61|336.47|333.57|7
1644355650000|2022-02-08 21:27:30|336.47|333.57|336.32|333.42|336.47|333.57|336.31|333.41|17
1644355660000|2022-02-08 21:27:40|336.31|333.41|336.3|333.4|336.32|333.42|336.3|333.4|8
1644355670000|2022-02-08 21:27:50|336.28|333.38|336.21|333.31|336.28|333.38|336.19|333.29|21
1644355680000|2022-02-08 21:28:00|336.2|333.3|336.18|333.28|336.21|333.31|336.18|333.28|5
1644355690000|2022-02-08 21:28:10|336.17|333.27|336.16|333.26|336.18|333.28|336.15|333.25|6
1644355700000|2022-02-08 21:28:20|336.11|333.21|336.11|333.21|336.12|333.22|336.11|333.21|3
1644355710000|2022-02-08 21:28:30|336.08|333.18|335.74|332.84|336.08|333.18|335.72|332.82|25
1644355720000|2022-02-08 21:28:40|335.65|332.75|335.28|332.38|335.65|332.75|335.28|332.38|31
1644355730000|2022-02-08 21:28:50|335.26|332.36|335.3|332.4|335.32|332.42|335.25|332.35|13
1644355740000|2022-02-08 21:29:00|335.31|332.41|335.52|332.62|335.52|332.62|335.31|332.41|14
1644355750000|2022-02-08 21:29:10|335.51|332.61|335.46|332.56|335.55|332.65|335.46|332.56|13
1644355760000|2022-02-08 21:29:20|335.45|332.55|335.52|332.62|335.52|332.62|335.45|332.55|8
1644355770000|2022-02-08 21:29:30|335.53|332.63|335.74|332.84|335.78|332.88|335.53|332.63|21
1644355780000|2022-02-08 21:29:40|335.75|332.85|336.16|333.26|336.16|333.26|335.75|332.85|23
1644355790000|2022-02-08 21:29:50|336.09|333.19|336.05|333.15|336.16|333.26|336.05|333.15|11
1644355800000|2022-02-08 21:30:00|336.04|333.14|336.05|333.15|336.07|333.17|336.04|333.14|15
1644355810000|2022-02-08 21:30:10|336.04|333.14|335.93|333.03|336.04|333.14|335.74|332.84|32
1644355820000|2022-02-08 21:30:20|335.96|333.06|335.97|333.07|336.02|333.12|335.85|332.95|30
1644355830000|2022-02-08 21:30:30|335.96|333.06|336|333.1|336|333.1|335.96|333.06|10
1644355840000|2022-02-08 21:30:40|335.97|333.07|336.08|333.18|336.1|333.2|335.97|333.07|17
1644355850000|2022-02-08 21:30:50|336.07|333.17|336.2|333.3|336.21|333.31|335.95|333.05|23
1644355860000|2022-02-08 21:31:00|336.22|333.32|336.52|333.62|336.53|333.63|336.22|333.32|30
1644355870000|2022-02-08 21:31:10|336.49|333.59|336.53|333.63|336.62|333.72|336.49|333.59|26
1644355880000|2022-02-08 21:31:20|336.51|333.61|336.56|333.66|336.68|333.78|336.51|333.61|27
1644355890000|2022-02-08 21:31:30|336.55|333.65|336.52|333.62|336.55|333.65|336.47|333.57|17
1644355900000|2022-02-08 21:31:40|336.53|333.63|336.54|333.64|336.68|333.78|336.53|333.63|19
1644355910000|2022-02-08 21:31:50|336.51|333.61|336.51|333.61|336.66|333.76|336.49|333.59|18
1644355920000|2022-02-08 21:32:00|336.5|333.6|336.59|333.69|336.59|333.69|336.47|333.57|15
1644355930000|2022-02-08 21:32:10|336.61|333.71|336.61|333.71|336.66|333.76|336.54|333.64|23
1644355940000|2022-02-08 21:32:20|336.6|333.7|336.58|333.68|336.61|333.71|336.57|333.67|12
1644355950000|2022-02-08 21:32:30|336.56|333.66|336.6|333.7|336.6|333.7|336.55|333.65|9
1644355960000|2022-02-08 21:32:40|336.59|333.69|336.55|333.65|336.61|333.71|336.55|333.65|16
1644355970000|2022-02-08 21:32:50|336.56|333.66|336.55|333.65|336.58|333.68|336.55|333.65|9
1644364800000|2022-02-09 00:00:00|337.16|334.26|337.22|334.32|337.26|334.36|337.15|334.25|13
1644364810000|2022-02-09 00:00:10|337.21|334.31|337.3|334.4|337.3|334.4|337.21|334.31|16
1644364820000|2022-02-09 00:00:20|337.32|334.42|337.51|334.61|337.52|334.62|337.32|334.42|16
1644364830000|2022-02-09 00:00:30|337.5|334.6|337.63|334.73|337.64|334.74|337.5|334.6|9
1644364840000|2022-02-09 00:00:40|337.62|334.72|337.8|334.9|337.82|334.92|337.62|334.72|13
1644364850000|2022-02-09 00:00:50|337.81|334.91|337.77|334.87|337.81|334.91|337.77|334.87|7
1644364860000|2022-02-09 00:01:00|337.76|334.86|337.84|334.94|337.85|334.95|337.72|334.82|14
1644364870000|2022-02-09 00:01:10|337.85|334.95|337.82|334.92|337.92|335.02|337.82|334.92|11
1644364880000|2022-02-09 00:01:20|337.81|334.91|337.62|334.72|337.83|334.93|337.62|334.72|16
1644364890000|2022-02-09 00:01:30|337.59|334.69|337.62|334.72|337.63|334.73|337.55|334.65|17
1644364900000|2022-02-09 00:01:40|337.63|334.73|337.45|334.55|337.66|334.76|337.45|334.55|24
1644364910000|2022-02-09 00:01:50|337.41|334.51|337.18|334.28|337.41|334.51|337.12|334.22|38
1644364920000|2022-02-09 00:02:00|337.17|334.27|337.2|334.3|337.27|334.37|337.16|334.26|26
1644364930000|2022-02-09 00:02:10|337.19|334.29|337.14|334.24|337.22|334.32|337.04|334.14|34
1644364940000|2022-02-09 00:02:20|337.11|334.21|337.06|334.16|337.11|334.21|337.04|334.14|29
1644364950000|2022-02-09 00:02:30|337.05|334.15|336.95|334.05|337.07|334.17|336.93|334.03|25
1644364960000|2022-02-09 00:02:40|336.96|334.06|337.02|334.12|337.1|334.2|336.93|334.03|24
1644364970000|2022-02-09 00:02:50|337.07|334.17|337.11|334.21|337.13|334.23|337.02|334.12|22
1644364980000|2022-02-09 00:03:00|337.1|334.2|337.1|334.2|337.16|334.26|337.07|334.17|29
1644364990000|2022-02-09 00:03:10|337.11|334.21|337.44|334.54|337.44|334.54|337.1|334.2|26
1644365000000|2022-02-09 00:03:20|337.39|334.49|337.21|334.31|337.56|334.66|337.16|334.26|33
1644365010000|2022-02-09 00:03:30|337.19|334.29|337.3|334.4|337.3|334.4|337.19|334.29|19
1644365020000|2022-02-09 00:03:40|337.32|334.42|337.5|334.6|337.5|334.6|337.32|334.42|16
1644365030000|2022-02-09 00:03:50|337.51|334.61|337.69|334.79|337.69|334.79|337.5|334.6|18
1644365040000|2022-02-09 00:04:00|337.68|334.78|337.7|334.8|337.72|334.82|337.67|334.77|13
1644365050000|2022-02-09 00:04:10|337.71|334.81|337.68|334.78|337.71|334.81|337.66|334.76|12
1644365060000|2022-02-09 00:04:20|337.65|334.75|337.52|334.62|337.66|334.76|337.45|334.55|12
1644365070000|2022-02-09 00:04:30|337.54|334.64|337.61|334.71|337.64|334.74|337.54|334.64|25
1644365080000|2022-02-09 00:04:40|337.6|334.7|337.62|334.72|337.64|334.74|337.6|334.7|18
1644365090000|2022-02-09 00:04:50|337.6|334.7|337.62|334.72|337.65|334.75|337.58|334.68|17
1644365100000|2022-02-09 00:05:00|337.63|334.73|337.62|334.72|337.63|334.73|337.62|334.72|8
1644365110000|2022-02-09 00:05:10|337.61|334.71|337.65|334.75|337.65|334.75|337.58|334.68|20
1644365120000|2022-02-09 00:05:20|337.64|334.74|337.49|334.59|337.66|334.76|337.46|334.56|22
1644365130000|2022-02-09 00:05:30|337.5|334.6|337.68|334.78|337.68|334.78|337.48|334.58|18
1644365140000|2022-02-09 00:05:40|337.7|334.8|337.89|334.99|337.89|334.99|337.7|334.8|16
1644365150000|2022-02-09 00:05:50|337.88|334.98|337.91|335.01|337.98|335.08|337.88|334.98|17
1644365160000|2022-02-09 00:06:00|337.89|334.99|337.91|335.01|337.94|335.04|337.86|334.96|19
1644365170000|2022-02-09 00:06:10|337.89|334.99|337.73|334.83|337.94|335.04|337.73|334.83|19
1644365180000|2022-02-09 00:06:20|337.76|334.86|337.75|334.85|337.78|334.88|337.72|334.82|15
1644365190000|2022-02-09 00:06:30|337.74|334.84|337.72|334.82|337.77|334.87|337.71|334.81|15
1644365200000|2022-02-09 00:06:40|337.71|334.81|337.72|334.82|337.73|334.83|337.69|334.79|15
1644365210000|2022-02-09 00:06:50|337.73|334.83|337.79|334.89|337.79|334.89|337.73|334.83|16
1644365220000|2022-02-09 00:07:00|337.77|334.87|337.78|334.88|337.81|334.91|337.74|334.84|17
1644365230000|2022-02-09 00:07:10|337.84|334.94|337.89|334.99|337.9|335|337.81|334.91|21
1644365240000|2022-02-09 00:07:20|337.84|334.94|337.94|335.04|337.95|335.05|337.84|334.94|24
1644365250000|2022-02-09 00:07:30|337.95|335.05|337.77|334.87|337.95|335.05|337.72|334.82|24
1644365260000|2022-02-09 00:07:40|337.76|334.86|337.78|334.88|337.78|334.88|337.72|334.82|25
1644365270000|2022-02-09 00:07:50|337.77|334.87|337.77|334.87|337.79|334.89|337.71|334.81|18
1644365280000|2022-02-09 00:08:00|337.78|334.88|337.86|334.96|337.87|334.97|337.78|334.88|12
1644365290000|2022-02-09 00:08:10|337.85|334.95|337.92|335.02|337.92|335.02|337.8|334.9|18
1644365300000|2022-02-09 00:08:20|337.91|335.01|337.9|335|337.92|335.02|337.88|334.98|14
1644365310000|2022-02-09 00:08:30|337.91|335.01|337.86|334.96|337.91|335.01|337.84|334.94|13
1644365320000|2022-02-09 00:08:40|337.87|334.97|337.76|334.86|337.87|334.97|337.76|334.86|21
1644365330000|2022-02-09 00:08:50|337.78|334.88|337.79|334.89|337.79|334.89|337.76|334.86|22
1644365340000|2022-02-09 00:09:00|337.77|334.87|337.87|334.97|337.9|335|337.77|334.87|26
1644365350000|2022-02-09 00:09:10|337.88|334.98|337.94|335.04|337.96|335.06|337.83|334.93|16
1644365360000|2022-02-09 00:09:20|337.93|335.03|338.12|335.22|338.12|335.22|337.93|335.03|24
1644365370000|2022-02-09 00:09:30|338.14|335.24|338.17|335.27|338.18|335.28|338.08|335.18|17
1644365380000|2022-02-09 00:09:40|338.2|335.3|338.11|335.21|338.26|335.36|338.1|335.2|17
1644365390000|2022-02-09 00:09:50|338.14|335.24|338.03|335.13|338.14|335.24|337.92|335.02|25
1644365400000|2022-02-09 00:10:00|338.05|335.15|338.08|335.18|338.08|335.18|338.01|335.11|23
1644365410000|2022-02-09 00:10:10|338.07|335.17|338.06|335.16|338.07|335.17|338.01|335.11|11
1644365420000|2022-02-09 00:10:20|338.02|335.12|338.05|335.15|338.08|335.18|338.02|335.12|15
1644365430000|2022-02-09 00:10:30|338.02|335.12|337.97|335.07|338.05|335.15|337.93|335.03|18
1644365440000|2022-02-09 00:10:40|337.95|335.05|337.91|335.01|338|335.1|337.9|335|24
1644365450000|2022-02-09 00:10:50|337.92|335.02|337.64|334.74|337.98|335.08|337.62|334.72|28
1644365460000|2022-02-09 00:11:00|337.65|334.75|337.46|334.56|337.66|334.76|337.46|334.56|20
1644365470000|2022-02-09 00:11:10|337.47|334.57|337.44|334.54|337.5|334.6|337.37|334.47|23
1644365480000|2022-02-09 00:11:20|337.43|334.53|337.28|334.38|337.48|334.58|337.23|334.33|27
1644365490000|2022-02-09 00:11:30|337.25|334.35|337.28|334.38|337.33|334.43|337.25|334.35|14
1644365500000|2022-02-09 00:11:40|337.3|334.4|337.25|334.35|337.3|334.4|337.23|334.33|16
1644365510000|2022-02-09 00:11:50|337.26|334.36|337.46|334.56|337.47|334.57|337.26|334.36|20
1644365520000|2022-02-09 00:12:00|337.43|334.53|337.38|334.48|337.48|334.58|337.37|334.47|19
1644365530000|2022-02-09 00:12:10|337.4|334.5|337.33|334.43|337.4|334.5|337.29|334.39|30
1644365540000|2022-02-09 00:12:20|337.32|334.42|337.29|334.39|337.35|334.45|337.29|334.39|20
1644365550000|2022-02-09 00:12:30|337.3|334.4|337.11|334.21|337.33|334.43|337.06|334.16|26
1644365560000|2022-02-09 00:12:40|337.1|334.2|337.1|334.2|337.14|334.24|337.09|334.19|15
1644365570000|2022-02-09 00:12:50|337.11|334.21|337.03|334.13|337.12|334.22|337.03|334.13|20
1644365580000|2022-02-09 00:13:00|337.04|334.14|337.09|334.19|337.09|334.19|337.04|334.14|18
1644365590000|2022-02-09 00:13:10|337.11|334.21|337.19|334.29|337.23|334.33|337.11|334.21|22
1644365600000|2022-02-09 00:13:20|337.2|334.3|337.23|334.33|337.26|334.36|337.19|334.29|19
1644365610000|2022-02-09 00:13:30|337.24|334.34|337.29|334.39|337.34|334.44|337.23|334.33|20
1644365620000|2022-02-09 00:13:40|337.32|334.42|337.28|334.38|337.32|334.42|337.25|334.35|24
1644365630000|2022-02-09 00:13:50|337.26|334.36|337.23|334.33|337.26|334.36|337.17|334.27|20
1644365640000|2022-02-09 00:14:00|337.24|334.34|337.29|334.39|337.29|334.39|337.2|334.3|15
1644365650000|2022-02-09 00:14:10|337.25|334.35|337.36|334.46|337.36|334.46|337.24|334.34|16
1644365660000|2022-02-09 00:14:20|337.35|334.45|337.29|334.39|337.36|334.46|337.28|334.38|14
1644365670000|2022-02-09 00:14:30|337.3|334.4|337.32|334.42|337.37|334.47|337.29|334.39|25
1644365680000|2022-02-09 00:14:40|337.37|334.47|337.49|334.59|337.51|334.61|337.32|334.42|17
1644365690000|2022-02-09 00:14:50|337.48|334.58|337.44|334.54|337.5|334.6|337.44|334.54|9
1644365700000|2022-02-09 00:15:00|337.45|334.55|337.49|334.59|337.49|334.59|337.45|334.55|7
1644365710000|2022-02-09 00:15:10|337.48|334.58|337.47|334.57|337.51|334.61|337.46|334.56|15
1644365720000|2022-02-09 00:15:20|337.49|334.59|337.45|334.55|337.5|334.6|337.44|334.54|13
1644365730000|2022-02-09 00:15:30|337.46|334.56|337.33|334.43|337.47|334.57|337.3|334.4|18
1644365740000|2022-02-09 00:15:40|337.35|334.45|337.39|334.49|337.42|334.52|337.33|334.43|22
1644365750000|2022-02-09 00:15:50|337.4|334.5|337.4|334.5|337.41|334.51|337.35|334.45|16
1644365760000|2022-02-09 00:16:00|337.41|334.51|337.5|334.6|337.5|334.6|337.37|334.47|20
1644365770000|2022-02-09 00:16:10|337.51|334.61|337.63|334.73|337.67|334.77|337.48|334.58|24
1644365780000|2022-02-09 00:16:20|337.64|334.74|337.66|334.76|337.67|334.77|337.62|334.72|18
1644365790000|2022-02-09 00:16:30|337.64|334.74|337.89|334.99|337.89|334.99|337.64|334.74|24
1644365800000|2022-02-09 00:16:40|337.9|335|338.01|335.11|338.03|335.13|337.89|334.99|19
1644365810000|2022-02-09 00:16:50|338.02|335.12|338.06|335.16|338.09|335.19|338.01|335.11|15
1644365820000|2022-02-09 00:17:00|338.07|335.17|337.95|335.05|338.07|335.17|337.93|335.03|31
1644365830000|2022-02-09 00:17:10|337.96|335.06|337.97|335.07|337.98|335.08|337.93|335.03|16
1644365840000|2022-02-09 00:17:20|337.94|335.04|337.89|334.99|337.95|335.05|337.82|334.92|20
1644365850000|2022-02-09 00:17:30|337.81|334.91|337.87|334.97|337.89|334.99|337.81|334.91|17
1644365860000|2022-02-09 00:17:40|337.88|334.98|337.91|335.01|337.91|335.01|337.84|334.94|13
1644365870000|2022-02-09 00:17:50|337.85|334.95|337.83|334.93|337.91|335.01|337.83|334.93|17
1644365880000|2022-02-09 00:18:00|337.84|334.94|337.84|334.94|337.86|334.96|337.83|334.93|11
1644365890000|2022-02-09 00:18:10|337.83|334.93|337.84|334.94|337.84|334.94|337.81|334.91|11
1644365900000|2022-02-09 00:18:20|337.81|334.91|337.88|334.98|337.9|335|337.81|334.91|12
1644365910000|2022-02-09 00:18:30|337.89|334.99|337.97|335.07|337.98|335.08|337.83|334.93|15
1644365920000|2022-02-09 00:18:40|337.91|335.01|337.97|335.07|338.01|335.11|337.91|335.01|22
1644365930000|2022-02-09 00:18:50|337.99|335.09|337.83|334.93|337.99|335.09|337.79|334.89|19
1644365940000|2022-02-09 00:19:00|337.82|334.92|337.88|334.98|337.88|334.98|337.81|334.91|17
1644365950000|2022-02-09 00:19:10|337.83|334.93|337.78|334.88|337.88|334.98|337.77|334.87|20
1644365960000|2022-02-09 00:19:20|337.81|334.91|337.71|334.81|337.85|334.95|337.68|334.78|21
1644365970000|2022-02-09 00:19:30|337.7|334.8|337.56|334.66|337.73|334.83|337.56|334.66|21
1644365980000|2022-02-09 00:19:40|337.54|334.64|337.43|334.53|337.58|334.68|337.43|334.53|26
1644365990000|2022-02-09 00:19:50|337.49|334.59|337.42|334.52|337.53|334.63|337.41|334.51|22
1644366000000|2022-02-09 00:20:00|337.46|334.56|337.48|334.58|337.49|334.59|337.39|334.49|18
1644366010000|2022-02-09 00:20:10|337.39|334.49|337.39|334.49|337.46|334.56|337.34|334.44|24
1644366020000|2022-02-09 00:20:20|337.33|334.43|337.25|334.35|337.33|334.43|337.2|334.3|23
1644366030000|2022-02-09 00:20:30|337.22|334.32|337.39|334.49|337.4|334.5|337.22|334.32|20
1644366040000|2022-02-09 00:20:40|337.34|334.44|337.42|334.52|337.42|334.52|337.34|334.44|15
1644366050000|2022-02-09 00:20:50|337.41|334.51|337.33|334.43|337.41|334.51|337.31|334.41|19
1644366060000|2022-02-09 00:21:00|337.34|334.44|337.38|334.48|337.41|334.51|337.31|334.41|15
1644366070000|2022-02-09 00:21:10|337.41|334.51|337.22|334.32|337.41|334.51|337.19|334.29|18
1644366080000|2022-02-09 00:21:20|337.18|334.28|337.21|334.31|337.23|334.33|337.18|334.28|12
1644366090000|2022-02-09 00:21:30|337.2|334.3|337.14|334.24|337.25|334.35|337.14|334.24|18
1644366100000|2022-02-09 00:21:40|337.17|334.27|337.19|334.29|337.21|334.31|337.14|334.24|21
1644366110000|2022-02-09 00:21:50|337.18|334.28|337.16|334.26|337.23|334.33|337.16|334.26|16
1644366120000|2022-02-09 00:22:00|337.18|334.28|337.21|334.31|337.23|334.33|337.13|334.23|21
1644366130000|2022-02-09 00:22:10|337.19|334.29|336.97|334.07|337.19|334.29|336.96|334.06|20
1644366140000|2022-02-09 00:22:20|336.96|334.06|336.87|333.97|337|334.1|336.87|333.97|23
1644366150000|2022-02-09 00:22:30|336.88|333.98|336.8|333.9|336.88|333.98|336.76|333.86|15
1644366160000|2022-02-09 00:22:40|336.78|333.88|336.65|333.75|336.8|333.9|336.65|333.75|9
1644366170000|2022-02-09 00:22:50|336.62|333.72|336.63|333.73|336.63|333.73|336.57|333.67|17
1644366180000|2022-02-09 00:23:00|336.62|333.72|336.58|333.68|336.63|333.73|336.58|333.68|17
1644366190000|2022-02-09 00:23:10|336.59|333.69|336.53|333.63|336.61|333.71|336.49|333.59|19
1644366200000|2022-02-09 00:23:20|336.52|333.62|336.59|333.69|336.59|333.69|336.48|333.58|19
1644366210000|2022-02-09 00:23:30|336.55|333.65|336.59|333.69|336.63|333.73|336.55|333.65|15
1644366220000|2022-02-09 00:23:40|336.6|333.7|336.59|333.69|336.63|333.73|336.56|333.66|17
1644366230000|2022-02-09 00:23:50|336.63|333.73|336.78|333.88|336.78|333.88|336.59|333.69|13
1644366240000|2022-02-09 00:24:00|336.8|333.9|336.86|333.96|336.88|333.98|336.8|333.9|15
1644366250000|2022-02-09 00:24:10|336.87|333.97|337.02|334.12|337.06|334.16|336.87|333.97|25
1644366260000|2022-02-09 00:24:20|337.01|334.11|336.88|333.98|337.03|334.13|336.87|333.97|19
1644366270000|2022-02-09 00:24:30|336.87|333.97|336.84|333.94|336.93|334.03|336.82|333.92|20
1644366280000|2022-02-09 00:24:40|336.81|333.91|336.73|333.83|336.84|333.94|336.68|333.78|20
1644366290000|2022-02-09 00:24:50|336.75|333.85|336.8|333.9|336.85|333.95|336.68|333.78|28
1644366300000|2022-02-09 00:25:00|336.81|333.91|336.82|333.92|336.84|333.94|336.8|333.9|14
1644366310000|2022-02-09 00:25:10|336.83|333.93|336.63|333.73|336.83|333.93|336.61|333.71|21
1644366320000|2022-02-09 00:25:20|336.65|333.75|336.65|333.75|336.66|333.76|336.6|333.7|21
1644366330000|2022-02-09 00:25:30|336.62|333.72|336.49|333.59|336.63|333.73|336.48|333.58|24
1644366340000|2022-02-09 00:25:40|336.48|333.58|336.5|333.6|336.5|333.6|336.47|333.57|13
1644366350000|2022-02-09 00:25:50|336.51|333.61|336.53|333.63|336.54|333.64|336.5|333.6|10
1644366360000|2022-02-09 00:26:00|336.54|333.64|336.38|333.48|336.54|333.64|336.38|333.48|23
1644366370000|2022-02-09 00:26:10|336.42|333.52|336.37|333.47|336.44|333.54|336.36|333.46|23
1644366380000|2022-02-09 00:26:20|336.4|333.5|336.38|333.48|336.41|333.51|336.37|333.47|15
1644366390000|2022-02-09 00:26:30|336.39|333.49|336.23|333.33|336.39|333.49|336.23|333.33|13
1644366400000|2022-02-09 00:26:40|336.21|333.31|336.13|333.23|336.21|333.31|336.1|333.2|23
1644366410000|2022-02-09 00:26:50|336.12|333.22|336.07|333.17|336.12|333.22|336.06|333.16|21
1644366420000|2022-02-09 00:27:00|336|333.1|335.92|333.02|336|333.1|335.91|333.01|19
1644366430000|2022-02-09 00:27:10|335.93|333.03|335.96|333.06|335.98|333.08|335.93|333.03|16
1644366440000|2022-02-09 00:27:20|335.92|333.02|335.82|332.92|335.96|333.06|335.79|332.89|22
1644366450000|2022-02-09 00:27:30|335.81|332.91|335.95|333.05|335.95|333.05|335.78|332.88|25
1644366460000|2022-02-09 00:27:40|335.87|332.97|335.85|332.95|335.94|333.04|335.83|332.93|21
1644366470000|2022-02-09 00:27:50|335.84|332.94|335.85|332.95|335.85|332.95|335.8|332.9|20
1644366480000|2022-02-09 00:28:00|335.84|332.94|335.78|332.88|335.84|332.94|335.78|332.88|21
1644366490000|2022-02-09 00:28:10|335.77|332.87|335.71|332.81|335.81|332.91|335.68|332.78|20
1644366500000|2022-02-09 00:28:20|335.7|332.8|335.71|332.81|335.71|332.81|335.66|332.76|17
1644366510000|2022-02-09 00:28:30|335.7|332.8|335.67|332.77|335.72|332.82|335.67|332.77|10
1644366520000|2022-02-09 00:28:40|335.66|332.76|335.49|332.59|335.66|332.76|335.45|332.55|22
1644366530000|2022-02-09 00:28:50|335.47|332.57|335.64|332.74|335.64|332.74|335.42|332.52|32
1644366540000|2022-02-09 00:29:00|335.65|332.75|335.64|332.74|335.78|332.88|335.57|332.67|32
1644366550000|2022-02-09 00:29:10|335.69|332.79|335.68|332.78|335.71|332.81|335.66|332.76|16
1644366560000|2022-02-09 00:29:20|335.69|332.79|335.71|332.81|335.74|332.84|335.65|332.75|16
1644366570000|2022-02-09 00:29:30|335.7|332.8|335.52|332.62|335.74|332.84|335.5|332.6|23
1644366580000|2022-02-09 00:29:40|335.49|332.59|335.52|332.62|335.57|332.67|335.48|332.58|21
1644366590000|2022-02-09 00:29:50|335.55|332.65|335.68|332.78|335.68|332.78|335.48|332.58|23
1644366600000|2022-02-09 00:30:00|335.7|332.8|335.82|332.92|335.82|332.92|335.69|332.79|21
1644366610000|2022-02-09 00:30:10|335.85|332.95|335.9|333|336.03|333.13|335.85|332.95|27
1644366620000|2022-02-09 00:30:20|335.93|333.03|335.88|332.98|335.95|333.05|335.87|332.97|19
1644366630000|2022-02-09 00:30:30|335.86|332.96|335.81|332.91|335.93|333.03|335.81|332.91|24
1644366640000|2022-02-09 00:30:40|335.82|332.92|335.9|333|335.92|333.02|335.82|332.92|21
1644366650000|2022-02-09 00:30:50|335.89|332.99|335.88|332.98|335.9|333|335.83|332.93|16
1644366660000|2022-02-09 00:31:00|335.89|332.99|335.83|332.93|335.89|332.99|335.82|332.92|14
1644366670000|2022-02-09 00:31:10|335.82|332.92|335.83|332.93|335.85|332.95|335.82|332.92|8
1644366680000|2022-02-09 00:31:20|335.84|332.94|335.69|332.79|335.84|332.94|335.68|332.78|12
1644366690000|2022-02-09 00:31:30|335.7|332.8|335.67|332.77|335.7|332.8|335.66|332.76|12
1644366700000|2022-02-09 00:31:40|335.68|332.78|335.65|332.75|335.7|332.8|335.63|332.73|17
1644366710000|2022-02-09 00:31:50|335.66|332.76|335.6|332.7|335.66|332.76|335.56|332.66|18
1644366720000|2022-02-09 00:32:00|335.59|332.69|335.53|332.63|335.59|332.69|335.52|332.62|20
1644366730000|2022-02-09 00:32:10|335.51|332.61|335.53|332.63|335.56|332.66|335.47|332.57|20
1644366740000|2022-02-09 00:32:20|335.49|332.59|335.58|332.68|335.59|332.69|335.48|332.58|20
1644366750000|2022-02-09 00:32:30|335.59|332.69|335.59|332.69|335.6|332.7|335.5|332.6|16
1644366760000|2022-02-09 00:32:40|335.6|332.7|335.62|332.72|335.62|332.72|335.54|332.64|21
1644366770000|2022-02-09 00:32:50|335.63|332.73|335.58|332.68|335.63|332.73|335.53|332.63|16
1644366780000|2022-02-09 00:33:00|335.6|332.7|335.59|332.69|335.61|332.71|335.5|332.6|22
1644366790000|2022-02-09 00:33:10|335.56|332.66|335.72|332.82|335.75|332.85|335.54|332.64|23
1644366800000|2022-02-09 00:33:20|335.71|332.81|335.65|332.75|335.72|332.82|335.62|332.72|18
1644366810000|2022-02-09 00:33:30|335.64|332.74|335.51|332.61|335.66|332.76|335.5|332.6|23
1644366820000|2022-02-09 00:33:40|335.52|332.62|335.47|332.57|335.54|332.64|335.46|332.56|19
1644366830000|2022-02-09 00:33:50|335.48|332.58|335.52|332.62|335.57|332.67|335.47|332.57|16
1644366840000|2022-02-09 00:34:00|335.48|332.58|335.43|332.53|335.48|332.58|335.42|332.52|16
1644366850000|2022-02-09 00:34:10|335.44|332.54|335.43|332.53|335.46|332.56|335.41|332.51|14
1644366860000|2022-02-09 00:34:20|335.47|332.57|335.52|332.62|335.53|332.63|335.47|332.57|17
1644366870000|2022-02-09 00:34:30|335.51|332.61|335.52|332.62|335.54|332.64|335.49|332.59|20
1644366880000|2022-02-09 00:34:40|335.51|332.61|335.52|332.62|335.53|332.63|335.49|332.59|21
1644366890000|2022-02-09 00:34:50|335.53|332.63|335.53|332.63|335.58|332.68|335.5|332.6|23
1644366900000|2022-02-09 00:35:00|335.51|332.61|335.55|332.65|335.55|332.65|335.49|332.59|10
1644366910000|2022-02-09 00:35:10|335.54|332.64|335.5|332.6|335.54|332.64|335.49|332.59|13
1644366920000|2022-02-09 00:35:20|335.52|332.62|335.57|332.67|335.69|332.79|335.52|332.62|22
1644366930000|2022-02-09 00:35:30|335.56|332.66|335.55|332.65|335.59|332.69|335.55|332.65|16
1644366940000|2022-02-09 00:35:40|335.56|332.66|335.52|332.62|335.56|332.66|335.47|332.57|20
1644366950000|2022-02-09 00:35:50|335.57|332.67|335.52|332.62|335.59|332.69|335.48|332.58|25
1644366960000|2022-02-09 00:36:00|335.53|332.63|335.47|332.57|335.55|332.65|335.44|332.54|20
1644366970000|2022-02-09 00:36:10|335.4|332.5|335.43|332.53|335.47|332.57|335.4|332.5|23
1644366980000|2022-02-09 00:36:20|335.42|332.52|335.51|332.61|335.52|332.62|335.39|332.49|20
1644366990000|2022-02-09 00:36:30|335.5|332.6|335.46|332.56|335.51|332.61|335.45|332.55|16
1644367000000|2022-02-09 00:36:40|335.45|332.55|335.45|332.55|335.45|332.55|335.44|332.54|3
1644367010000|2022-02-09 00:36:50|335.44|332.54|335.4|332.5|335.44|332.54|335.4|332.5|6
1644367020000|2022-02-09 00:37:00|335.41|332.51|335.38|332.48|335.42|332.52|335.37|332.47|13
1644367030000|2022-02-09 00:37:10|335.39|332.49|335.28|332.38|335.39|332.49|335.28|332.38|9
1644367040000|2022-02-09 00:37:20|335.27|332.37|335.27|332.37|335.29|332.39|335.22|332.32|11
1644367050000|2022-02-09 00:37:30|335.28|332.38|335.25|332.35|335.31|332.41|335.23|332.33|12
1644367060000|2022-02-09 00:37:40|335.26|332.36|335.03|332.13|335.26|332.36|335.02|332.12|22
1644367070000|2022-02-09 00:37:50|335.02|332.12|334.73|331.83|335.03|332.13|334.73|331.83|23
1644367080000|2022-02-09 00:38:00|334.74|331.84|334.76|331.86|334.82|331.92|334.74|331.84|16
1644367090000|2022-02-09 00:38:10|334.77|331.87|334.73|331.83|334.8|331.9|334.73|331.83|25
1644367100000|2022-02-09 00:38:20|334.72|331.82|334.55|331.65|334.72|331.82|334.51|331.61|27
1644367110000|2022-02-09 00:38:30|334.57|331.67|334.53|331.63|334.57|331.67|334.52|331.62|13
1644367120000|2022-02-09 00:38:40|334.54|331.64|334.47|331.57|334.54|331.64|334.46|331.56|9
1644367130000|2022-02-09 00:38:50|334.45|331.55|334.82|331.92|334.87|331.97|334.45|331.55|31
1644367140000|2022-02-09 00:39:00|334.81|331.91|334.85|331.95|334.87|331.97|334.8|331.9|22
1644367150000|2022-02-09 00:39:10|334.86|331.96|334.84|331.94|334.87|331.97|334.8|331.9|14
1644367160000|2022-02-09 00:39:20|334.83|331.93|334.77|331.87|334.83|331.93|334.73|331.83|22
1644367170000|2022-02-09 00:39:30|334.76|331.86|334.77|331.87|334.86|331.96|334.73|331.83|27
1644367180000|2022-02-09 00:39:40|334.76|331.86|334.74|331.84|334.81|331.91|334.74|331.84|19
1644367190000|2022-02-09 00:39:50|334.75|331.85|334.86|331.96|334.86|331.96|334.75|331.85|20
1644367200000|2022-02-09 00:40:00|334.85|331.95|335|332.1|335|332.1|334.83|331.93|21
1644367210000|2022-02-09 00:40:10|334.97|332.07|335.04|332.14|335.04|332.14|334.97|332.07|19
1644367220000|2022-02-09 00:40:20|334.99|332.09|335.07|332.17|335.07|332.17|334.99|332.09|13
1644367230000|2022-02-09 00:40:30|335.09|332.19|335.18|332.28|335.25|332.35|335.09|332.19|17
1644367240000|2022-02-09 00:40:40|335.23|332.33|335.31|332.41|335.33|332.43|335.23|332.33|17
1644367250000|2022-02-09 00:40:50|335.3|332.4|335.41|332.51|335.43|332.53|335.25|332.35|20
1644367260000|2022-02-09 00:41:00|335.4|332.5|335.45|332.55|335.5|332.6|335.37|332.47|21
1644367270000|2022-02-09 00:41:10|335.42|332.52|335.3|332.4|335.45|332.55|335.27|332.37|19
1644367280000|2022-02-09 00:41:20|335.31|332.41|335.35|332.45|335.37|332.47|335.24|332.34|20
1644367290000|2022-02-09 00:41:30|335.34|332.44|335.36|332.46|335.36|332.46|335.3|332.4|16
1644367300000|2022-02-09 00:41:40|335.29|332.39|335.41|332.51|335.42|332.52|335.29|332.39|18
1644367310000|2022-02-09 00:41:50|335.37|332.47|335.44|332.54|335.48|332.58|335.34|332.44|19
1644367320000|2022-02-09 00:42:00|335.45|332.55|335.76|332.86|335.76|332.86|335.45|332.55|23
1644367330000|2022-02-09 00:42:10|335.78|332.88|335.91|333.01|335.91|333.01|335.78|332.88|19
1644367340000|2022-02-09 00:42:20|335.92|333.02|336|333.1|336.05|333.15|335.9|333|23
1644367350000|2022-02-09 00:42:30|336.06|333.16|336.06|333.16|336.07|333.17|335.97|333.07|23
1644367360000|2022-02-09 00:42:40|336.07|333.17|335.9|333|336.07|333.17|335.9|333|21
1644367370000|2022-02-09 00:42:50|335.94|333.04|336.03|333.13|336.05|333.15|335.94|333.04|23
1644367380000|2022-02-09 00:43:00|336.04|333.14|336.1|333.2|336.1|333.2|335.99|333.09|18
1644367390000|2022-02-09 00:43:10|336.04|333.14|336.13|333.23|336.18|333.28|336.04|333.14|21
1644367400000|2022-02-09 00:43:20|336.14|333.24|336.15|333.25|336.16|333.26|336.09|333.19|17
1644367410000|2022-02-09 00:43:30|336.16|333.26|336.31|333.41|336.35|333.45|336.16|333.26|23
1644367420000|2022-02-09 00:43:40|336.34|333.44|336.36|333.46|336.39|333.49|336.33|333.43|28
1644367430000|2022-02-09 00:43:50|336.37|333.47|336.37|333.47|336.45|333.55|336.34|333.44|23
1644367440000|2022-02-09 00:44:00|336.36|333.46|336.42|333.52|336.43|333.53|336.27|333.37|18
1644367450000|2022-02-09 00:44:10|336.39|333.49|336.36|333.46|336.44|333.54|336.36|333.46|24
1644367460000|2022-02-09 00:44:20|336.38|333.48|336.34|333.44|336.38|333.48|336.18|333.28|33
1644367470000|2022-02-09 00:44:30|336.3|333.4|336.42|333.52|336.42|333.52|336.24|333.34|24
1644367480000|2022-02-09 00:44:40|336.36|333.46|336.55|333.65|336.57|333.67|336.36|333.46|25
1644367490000|2022-02-09 00:44:50|336.54|333.64|336.5|333.6|336.59|333.69|336.5|333.6|20
1644367500000|2022-02-09 00:45:00|336.49|333.59|336.39|333.49|336.49|333.59|336.37|333.47|23
1644367510000|2022-02-09 00:45:10|336.37|333.47|336.42|333.52|336.42|333.52|336.3|333.4|31
1644367520000|2022-02-09 00:45:20|336.44|333.54|336.38|333.48|336.45|333.55|336.35|333.45|22
1644367530000|2022-02-09 00:45:30|336.36|333.46|336.35|333.45|336.39|333.49|336.29|333.39|18
1644367540000|2022-02-09 00:45:40|336.34|333.44|336.24|333.34|336.39|333.49|336.23|333.33|27
1644367550000|2022-02-09 00:45:50|336.22|333.32|336.04|333.14|336.22|333.32|336.04|333.14|24
1644367560000|2022-02-09 00:46:00|336.05|333.15|336.25|333.35|336.26|333.36|336.04|333.14|21
1644367570000|2022-02-09 00:46:10|336.24|333.34|336.28|333.38|336.29|333.39|336.23|333.33|23
1644367580000|2022-02-09 00:46:20|336.29|333.39|336.43|333.53|336.45|333.55|336.29|333.39|17
1644367590000|2022-02-09 00:46:30|336.44|333.54|336.42|333.52|336.52|333.62|336.38|333.48|24
1644367600000|2022-02-09 00:46:40|336.41|333.51|336.47|333.57|336.49|333.59|336.38|333.48|18
1644367610000|2022-02-09 00:46:50|336.45|333.55|336.33|333.43|336.45|333.55|336.32|333.42|23
1644367620000|2022-02-09 00:47:00|336.34|333.44|336.4|333.5|336.4|333.5|336.31|333.41|20
1644367630000|2022-02-09 00:47:10|336.39|333.49|336.33|333.43|336.4|333.5|336.33|333.43|21
1644367640000|2022-02-09 00:47:20|336.34|333.44|336.2|333.3|336.34|333.44|336.2|333.3|16
1644367650000|2022-02-09 00:47:30|336.21|333.31|336.22|333.32|336.22|333.32|336.19|333.29|16
1644367660000|2022-02-09 00:47:40|336.21|333.31|336.31|333.41|336.37|333.47|336.21|333.31|17
1644367670000|2022-02-09 00:47:50|336.32|333.42|336.32|333.42|336.33|333.43|336.28|333.38|9
1644367680000|2022-02-09 00:48:00|336.31|333.41|336.32|333.42|336.33|333.43|336.29|333.39|13
1644367690000|2022-02-09 00:48:10|336.33|333.43|336.52|333.62|336.52|333.62|336.33|333.43|21
1644367700000|2022-02-09 00:48:20|336.51|333.61|336.43|333.53|336.52|333.62|336.43|333.53|16
1644367710000|2022-02-09 00:48:30|336.39|333.49|336.43|333.53|336.43|333.53|336.37|333.47|17
1644367720000|2022-02-09 00:48:40|336.44|333.54|336.43|333.53|336.45|333.55|336.42|333.52|12
1644367730000|2022-02-09 00:48:50|336.44|333.54|336.48|333.58|336.49|333.59|336.44|333.54|17
1644367740000|2022-02-09 00:49:00|336.46|333.56|336.61|333.71|336.61|333.71|336.45|333.55|15
1644367750000|2022-02-09 00:49:10|336.6|333.7|336.59|333.69|336.62|333.72|336.57|333.67|20
1644367760000|2022-02-09 00:49:20|336.6|333.7|336.66|333.76|336.66|333.76|336.58|333.68|13
1644367770000|2022-02-09 00:49:30|336.65|333.75|336.75|333.85|336.75|333.85|336.65|333.75|12
1644367780000|2022-02-09 00:49:40|336.74|333.84|336.71|333.81|336.74|333.84|336.71|333.81|15
1644367790000|2022-02-09 00:49:50|336.69|333.79|336.69|333.79|336.7|333.8|336.68|333.78|9
1644367800000|2022-02-09 00:50:00|336.7|333.8|336.7|333.8|336.7|333.8|336.66|333.76|13
1644367810000|2022-02-09 00:50:10|336.68|333.78|336.8|333.9|336.81|333.91|336.67|333.77|20
1644367820000|2022-02-09 00:50:20|336.81|333.91|337.01|334.11|337.01|334.11|336.79|333.89|20
1644367830000|2022-02-09 00:50:30|337|334.1|336.95|334.05|337.02|334.12|336.93|334.03|19
1644367840000|2022-02-09 00:50:40|336.93|334.03|336.92|334.02|336.94|334.04|336.82|333.92|22
1644367850000|2022-02-09 00:50:50|336.89|333.99|336.94|334.04|336.94|334.04|336.81|333.91|23
1644367860000|2022-02-09 00:51:00|336.85|333.95|336.93|334.03|336.94|334.04|336.85|333.95|19
1644367870000|2022-02-09 00:51:10|336.97|334.07|337.06|334.16|337.07|334.17|336.97|334.07|19
1644367880000|2022-02-09 00:51:20|337.05|334.15|337.07|334.17|337.09|334.19|337.05|334.15|18
1644367890000|2022-02-09 00:51:30|337.08|334.18|337.12|334.22|337.12|334.22|337.04|334.14|16
1644367900000|2022-02-09 00:51:40|337.11|334.21|336.99|334.09|337.13|334.23|336.96|334.06|13
1644367910000|2022-02-09 00:51:50|337|334.1|337.25|334.35|337.29|334.39|337|334.1|27
1644367920000|2022-02-09 00:52:00|337.26|334.36|337.28|334.38|337.29|334.39|337.19|334.29|22
1644367930000|2022-02-09 00:52:10|337.27|334.37|337.14|334.24|337.34|334.44|337.14|334.24|25
1644367940000|2022-02-09 00:52:20|337.15|334.25|337.09|334.19|337.15|334.25|337.06|334.16|24
1644367950000|2022-02-09 00:52:30|337.1|334.2|337.11|334.21|337.11|334.21|337.08|334.18|14
1644367960000|2022-02-09 00:52:40|337.12|334.22|337.05|334.15|337.12|334.22|337.04|334.14|19
1644367970000|2022-02-09 00:52:50|337.04|334.14|337.05|334.15|337.06|334.16|337.03|334.13|12
1644367980000|2022-02-09 00:53:00|337.04|334.14|337.09|334.19|337.1|334.2|337.04|334.14|16
1644367990000|2022-02-09 00:53:10|337.1|334.2|337.03|334.13|337.1|334.2|337.03|334.13|14
1644368000000|2022-02-09 00:53:20|337.04|334.14|337.1|334.2|337.12|334.22|336.99|334.09|23
1644368010000|2022-02-09 00:53:30|337.13|334.23|337.08|334.18|337.13|334.23|337.05|334.15|20
1644368020000|2022-02-09 00:53:40|337.07|334.17|337.07|334.17|337.08|334.18|337.07|334.17|9
1644368030000|2022-02-09 00:53:50|337.08|334.18|337.1|334.2|337.1|334.2|337.07|334.17|11
1644368040000|2022-02-09 00:54:00|337.05|334.15|337.19|334.29|337.24|334.34|337.05|334.15|16
1644368050000|2022-02-09 00:54:10|337.18|334.28|337.17|334.27|337.22|334.32|337.16|334.26|15
1644368060000|2022-02-09 00:54:20|337.19|334.29|337.07|334.17|337.19|334.29|337.05|334.15|15
1644368070000|2022-02-09 00:54:30|337.08|334.18|336.87|333.97|337.08|334.18|336.87|333.97|22
1644368080000|2022-02-09 00:54:40|336.85|333.95|336.84|333.94|336.88|333.98|336.8|333.9|25
1644368090000|2022-02-09 00:54:50|336.88|333.98|336.75|333.85|336.88|333.98|336.72|333.82|21
1644368100000|2022-02-09 00:55:00|336.73|333.83|336.59|333.69|336.73|333.83|336.59|333.69|22
1644368110000|2022-02-09 00:55:10|336.58|333.68|336.41|333.51|336.58|333.68|336.4|333.5|25
1644368120000|2022-02-09 00:55:20|336.38|333.48|336.25|333.35|336.38|333.48|336.25|333.35|18
1644368130000|2022-02-09 00:55:30|336.24|333.34|336.24|333.34|336.34|333.44|336.16|333.26|26
1644368140000|2022-02-09 00:55:40|336.23|333.33|336.21|333.31|336.26|333.36|336.2|333.3|22
1644368150000|2022-02-09 00:55:50|336.2|333.3|336.4|333.5|336.44|333.54|336.2|333.3|25
1644368160000|2022-02-09 00:56:00|336.43|333.53|336.47|333.57|336.51|333.61|336.43|333.53|18
1644368170000|2022-02-09 00:56:10|336.4|333.5|336.4|333.5|336.46|333.56|336.39|333.49|16
1644368180000|2022-02-09 00:56:20|336.41|333.51|336.42|333.52|336.43|333.53|336.41|333.51|4
1644368190000|2022-02-09 00:56:30|336.41|333.51|336.43|333.53|336.43|333.53|336.4|333.5|7
1644368200000|2022-02-09 00:56:40|336.42|333.52|336.49|333.59|336.5|333.6|336.42|333.52|15
1644368210000|2022-02-09 00:56:50|336.5|333.6|336.48|333.58|336.52|333.62|336.48|333.58|15
1644368220000|2022-02-09 00:57:00|336.5|333.6|336.54|333.64|336.56|333.66|336.48|333.58|18
1644368230000|2022-02-09 00:57:10|336.59|333.69|336.66|333.76|336.67|333.77|336.59|333.69|17
1644368240000|2022-02-09 00:57:20|336.65|333.75|336.82|333.92|336.83|333.93|336.58|333.68|21
1644368250000|2022-02-09 00:57:30|336.83|333.93|336.71|333.81|336.85|333.95|336.71|333.81|24
1644368260000|2022-02-09 00:57:40|336.72|333.82|336.72|333.82|336.74|333.84|336.64|333.74|17
1644368270000|2022-02-09 00:57:50|336.74|333.84|336.52|333.62|336.74|333.84|336.5|333.6|23
1644368280000|2022-02-09 00:58:00|336.54|333.64|336.56|333.66|336.58|333.68|336.53|333.63|12
1644368290000|2022-02-09 00:58:10|336.55|333.65|336.64|333.74|336.64|333.74|336.55|333.65|20
1644368300000|2022-02-09 00:58:20|336.65|333.75|336.6|333.7|336.71|333.81|336.6|333.7|20
1644368310000|2022-02-09 00:58:30|336.61|333.71|336.42|333.52|336.61|333.71|336.42|333.52|25
1644368320000|2022-02-09 00:58:40|336.43|333.53|336.32|333.42|336.43|333.53|336.3|333.4|16
1644368330000|2022-02-09 00:58:50|336.31|333.41|336.28|333.38|336.33|333.43|336.24|333.34|23
1644368340000|2022-02-09 00:59:00|336.32|333.42|336.29|333.39|336.4|333.5|336.28|333.38|20
1644368350000|2022-02-09 00:59:10|336.33|333.43|336.31|333.41|336.36|333.46|336.29|333.39|20
1644368360000|2022-02-09 00:59:20|336.35|333.45|336.42|333.52|336.42|333.52|336.24|333.34|19
1644368370000|2022-02-09 00:59:30|336.37|333.47|336.46|333.56|336.49|333.59|336.34|333.44|20
1644368380000|2022-02-09 00:59:40|336.44|333.54|336.47|333.57|336.52|333.62|336.42|333.52|27
1644368390000|2022-02-09 00:59:50|336.48|333.58|336.52|333.62|336.56|333.66|336.48|333.58|26
1644368400000|2022-02-09 01:00:00|336.53|333.63|336.51|333.61|336.55|333.65|336.46|333.56|18
1644368410000|2022-02-09 01:00:10|336.52|333.62|336.46|333.56|336.52|333.62|336.46|333.56|21
1644368420000|2022-02-09 01:00:20|336.47|333.57|336.52|333.62|336.52|333.62|336.46|333.56|16
1644368430000|2022-02-09 01:00:30|336.53|333.63|336.35|333.45|336.53|333.63|336.28|333.38|24
1644368440000|2022-02-09 01:00:40|336.28|333.38|335.9|333|336.33|333.43|335.9|333|24
1644368450000|2022-02-09 01:00:50|335.91|333.01|336.1|333.2|336.12|333.22|335.91|333.01|25
1644368460000|2022-02-09 01:01:00|336.09|333.19|336.04|333.14|336.11|333.21|335.98|333.08|29
1644368470000|2022-02-09 01:01:10|336.07|333.17|336.16|333.26|336.27|333.37|336.02|333.12|27
1644368480000|2022-02-09 01:01:20|336.15|333.25|336.04|333.14|336.17|333.27|336.01|333.11|22
1644368490000|2022-02-09 01:01:30|336.03|333.13|336.01|333.11|336.04|333.14|335.98|333.08|15
1644368500000|2022-02-09 01:01:40|335.99|333.09|336.28|333.38|336.28|333.38|335.99|333.09|23
1644368510000|2022-02-09 01:01:50|336.27|333.37|336.24|333.34|336.3|333.4|336.24|333.34|7
1644368520000|2022-02-09 01:02:00|336.25|333.35|336.2|333.3|336.25|333.35|336.19|333.29|13
1644368530000|2022-02-09 01:02:10|336.21|333.31|336.25|333.35|336.25|333.35|336.2|333.3|6
1644368540000|2022-02-09 01:02:20|336.22|333.32|336.23|333.33|336.23|333.33|336.22|333.32|2
1644368550000|2022-02-09 01:02:30|336.2|333.3|336.14|333.24|336.25|333.35|336.14|333.24|10
1644368560000|2022-02-09 01:02:40|336.18|333.28|336.22|333.32|336.22|333.32|336.18|333.28|9
1644368570000|2022-02-09 01:02:50|336.21|333.31|336.2|333.3|336.21|333.31|336.2|333.3|10
1644368580000|2022-02-09 01:03:00|336.19|333.29|336.12|333.22|336.19|333.29|336.1|333.2|16
1644368590000|2022-02-09 01:03:10|336.11|333.21|336.12|333.22|336.14|333.24|336.11|333.21|14
1644368600000|2022-02-09 01:03:20|336.11|333.21|336.1|333.2|336.11|333.21|336.1|333.2|4
1644368610000|2022-02-09 01:03:30|336.13|333.23|336.14|333.24|336.15|333.25|336.11|333.21|10
1644368620000|2022-02-09 01:03:40|336.15|333.25|335.99|333.09|336.15|333.25|335.96|333.06|10
1644368630000|2022-02-09 01:03:50|335.97|333.07|336.04|333.14|336.12|333.22|335.96|333.06|21
1644368640000|2022-02-09 01:04:00|336.01|333.11|336|333.1|336.02|333.12|335.99|333.09|16
1644368650000|2022-02-09 01:04:10|335.99|333.09|335.89|332.99|336.02|333.12|335.84|332.94|27
1644368660000|2022-02-09 01:04:20|335.88|332.98|335.93|333.03|336.05|333.15|335.87|332.97|25
1644368670000|2022-02-09 01:04:30|335.94|333.04|335.93|333.03|335.95|333.05|335.92|333.02|12
1644368680000|2022-02-09 01:04:40|335.89|332.99|335.83|332.93|335.89|332.99|335.82|332.92|19
1644368690000|2022-02-09 01:04:50|335.84|332.94|335.84|332.94|335.85|332.95|335.81|332.91|15
1644368700000|2022-02-09 01:05:00|335.85|332.95|335.87|332.97|335.87|332.97|335.84|332.94|8
1644368710000|2022-02-09 01:05:10|335.86|332.96|335.88|332.98|335.88|332.98|335.86|332.96|3
1644368720000|2022-02-09 01:05:20|335.89|332.99|336.03|333.13|336.05|333.15|335.89|332.99|15
1644368730000|2022-02-09 01:05:30|336.05|333.15|336.09|333.19|336.1|333.2|336.05|333.15|9
1644368740000|2022-02-09 01:05:40|336.1|333.2|336.15|333.25|336.15|333.25|336.08|333.18|14
1644368750000|2022-02-09 01:05:50|336.14|333.24|336.34|333.44|336.36|333.46|336.12|333.22|25
1644368760000|2022-02-09 01:06:00|336.36|333.46|336.39|333.49|336.39|333.49|336.32|333.42|13
1644368770000|2022-02-09 01:06:10|336.38|333.48|336.13|333.23|336.39|333.49|336.12|333.22|20
1644368780000|2022-02-09 01:06:20|336.14|333.24|336.2|333.3|336.2|333.3|336.1|333.2|13
1644368790000|2022-02-09 01:06:30|336.21|333.31|336.27|333.37|336.27|333.37|336.2|333.3|12
1644368800000|2022-02-09 01:06:40|336.26|333.36|336.17|333.27|336.27|333.37|336.17|333.27|9
1644368810000|2022-02-09 01:06:50|336.13|333.23|336.17|333.27|336.17|333.27|336.13|333.23|8
1644368820000|2022-02-09 01:07:00|336.16|333.26|336.09|333.19|336.16|333.26|336.05|333.15|20
1644368830000|2022-02-09 01:07:10|336.1|333.2|336.05|333.15|336.1|333.2|336.05|333.15|9
1644368840000|2022-02-09 01:07:20|336.07|333.17|336.09|333.19|336.13|333.23|336.05|333.15|17
1644368850000|2022-02-09 01:07:30|336.12|333.22|336.1|333.2|336.15|333.25|336.1|333.2|15
1644368860000|2022-02-09 01:07:40|336.11|333.21|336.09|333.19|336.15|333.25|336.08|333.18|9
1644368870000|2022-02-09 01:07:50|336.08|333.18|336.09|333.19|336.1|333.2|336.08|333.18|4
1644368880000|2022-02-09 01:08:00|336.12|333.22|335.99|333.09|336.16|333.26|335.98|333.08|13
1644368890000|2022-02-09 01:08:10|335.98|333.08|335.88|332.98|336|333.1|335.87|332.97|15
1644368900000|2022-02-09 01:08:20|335.89|332.99|335.59|332.69|335.89|332.99|335.53|332.63|22
1644368910000|2022-02-09 01:08:30|335.58|332.68|335.62|332.72|335.62|332.72|335.56|332.66|14
1644368920000|2022-02-09 01:08:40|335.63|332.73|335.62|332.72|335.63|332.73|335.6|332.7|4
1644368930000|2022-02-09 01:08:50|335.61|332.71|335.53|332.63|335.61|332.71|335.5|332.6|21
1644368940000|2022-02-09 01:09:00|335.52|332.62|335.65|332.75|335.65|332.75|335.52|332.62|9
1644368950000|2022-02-09 01:09:10|335.63|332.73|335.62|332.72|335.64|332.74|335.61|332.71|12
1644368970000|2022-02-09 01:09:30|335.63|332.73|335.83|332.93|335.87|332.97|335.63|332.73|19
1644368980000|2022-02-09 01:09:40|335.8|332.9|335.79|332.89|335.82|332.92|335.76|332.86|24
1644368990000|2022-02-09 01:09:50|335.76|332.86|335.74|332.84|335.77|332.87|335.71|332.81|20
1644369000000|2022-02-09 01:10:00|335.73|332.83|335.71|332.81|335.76|332.86|335.69|332.79|20
1644369010000|2022-02-09 01:10:10|335.7|332.8|335.61|332.71|335.75|332.85|335.58|332.68|26
1644369020000|2022-02-09 01:10:20|335.57|332.67|335.47|332.57|335.61|332.71|335.47|332.57|22
1644369030000|2022-02-09 01:10:30|335.52|332.62|335.62|332.72|335.65|332.75|335.48|332.58|21
1644369040000|2022-02-09 01:10:40|335.6|332.7|335.66|332.76|335.66|332.76|335.6|332.7|11
1644369050000|2022-02-09 01:10:50|335.6|332.7|335.67|332.77|335.68|332.78|335.6|332.7|13
1644369060000|2022-02-09 01:11:00|335.71|332.81|335.75|332.85|335.8|332.9|335.68|332.78|20
1644369070000|2022-02-09 01:11:10|335.78|332.88|335.73|332.83|335.78|332.88|335.65|332.75|18
1644369080000|2022-02-09 01:11:20|335.72|332.82|335.69|332.79|335.73|332.83|335.69|332.79|8
1644369090000|2022-02-09 01:11:30|335.79|332.89|336|333.1|336|333.1|335.79|332.89|18
1644369100000|2022-02-09 01:11:40|336.01|333.11|336.04|333.14|336.04|333.14|336|333.1|5
1644369110000|2022-02-09 01:11:50|336.07|333.17|336.35|333.45|336.35|333.45|336.05|333.15|16
1644369120000|2022-02-09 01:12:00|336.34|333.44|336.58|333.68|336.59|333.69|336.33|333.43|20
1644369130000|2022-02-09 01:12:10|336.59|333.69|336.46|333.56|336.6|333.7|336.46|333.56|24
1644369140000|2022-02-09 01:12:20|336.5|333.6|336.4|333.5|336.5|333.6|336.37|333.47|22
1644369150000|2022-02-09 01:12:30|336.42|333.52|336.42|333.52|336.43|333.53|336.41|333.51|5
1644369160000|2022-02-09 01:12:40|336.43|333.53|336.5|333.6|336.5|333.6|336.42|333.52|9
1644369170000|2022-02-09 01:12:50|336.48|333.58|336.43|333.53|336.48|333.58|336.4|333.5|10
1644369180000|2022-02-09 01:13:00|336.42|333.52|336.43|333.53|336.44|333.54|336.42|333.52|9
1644369190000|2022-02-09 01:13:10|336.44|333.54|336.41|333.51|336.51|333.61|336.4|333.5|17
1644369200000|2022-02-09 01:13:20|336.42|333.52|336.53|333.63|336.55|333.65|336.42|333.52|14
1644369210000|2022-02-09 01:13:30|336.49|333.59|336.49|333.59|336.5|333.6|336.43|333.53|10
1644369220000|2022-02-09 01:13:40|336.47|333.57|336.4|333.5|336.47|333.57|336.4|333.5|7
1644369230000|2022-02-09 01:13:50|336.39|333.49|336.43|333.53|336.43|333.53|336.39|333.49|7
1644369240000|2022-02-09 01:14:00|336.42|333.52|336.4|333.5|336.42|333.52|336.4|333.5|10
1644369250000|2022-02-09 01:14:10|336.39|333.49|336.36|333.46|336.39|333.49|336.36|333.46|6
1644369260000|2022-02-09 01:14:20|336.37|333.47|336.22|333.32|336.37|333.47|336.21|333.31|18
1644369270000|2022-02-09 01:14:30|336.21|333.31|336.2|333.3|336.22|333.32|336.18|333.28|8
1644369280000|2022-02-09 01:14:40|336.18|333.28|336.25|333.35|336.25|333.35|336.17|333.27|16
1644369290000|2022-02-09 01:14:50|336.24|333.34|336.24|333.34|336.24|333.34|336.24|333.34|1
1644369300000|2022-02-09 01:15:00|336.22|333.32|336.36|333.46|336.36|333.46|336.2|333.3|22
1644369310000|2022-02-09 01:15:10|336.41|333.51|336.37|333.47|336.43|333.53|336.37|333.47|11
1644369320000|2022-02-09 01:15:20|336.36|333.46|336.34|333.44|336.36|333.46|336.28|333.38|12
1644369330000|2022-02-09 01:15:30|336.33|333.43|336.33|333.43|336.33|333.43|336.3|333.4|7
1644369340000|2022-02-09 01:15:40|336.32|333.42|336.19|333.29|336.38|333.48|336.19|333.29|17
1644369350000|2022-02-09 01:15:50|336.18|333.28|336.19|333.29|336.22|333.32|336.17|333.27|23
1644369360000|2022-02-09 01:16:00|336.18|333.28|336.18|333.28|336.24|333.34|336.18|333.28|15
1644369370000|2022-02-09 01:16:10|336.19|333.29|336.13|333.23|336.22|333.32|336.13|333.23|20
1644369380000|2022-02-09 01:16:20|336.14|333.24|335.99|333.09|336.15|333.25|335.97|333.07|15
1644369390000|2022-02-09 01:16:30|335.98|333.08|335.96|333.06|336|333.1|335.92|333.02|19
1644369400000|2022-02-09 01:16:40|335.97|333.07|335.76|332.86|335.99|333.09|335.75|332.85|19
1644369410000|2022-02-09 01:16:50|335.75|332.85|335.78|332.88|335.79|332.89|335.75|332.85|17
1644369420000|2022-02-09 01:17:00|335.77|332.87|335.86|332.96|335.9|333|335.74|332.84|23
1644369430000|2022-02-09 01:17:10|335.87|332.97|335.86|332.96|335.87|332.97|335.86|332.96|10
1644369440000|2022-02-09 01:17:20|335.85|332.95|335.88|332.98|335.88|332.98|335.83|332.93|17
1644369450000|2022-02-09 01:17:30|335.84|332.94|335.87|332.97|335.87|332.97|335.83|332.93|11
1644369460000|2022-02-09 01:17:40|335.88|332.98|335.69|332.79|335.88|332.98|335.68|332.78|18
1644369470000|2022-02-09 01:17:50|335.68|332.78|335.69|332.79|335.73|332.83|335.57|332.67|19
1644369480000|2022-02-09 01:18:00|335.67|332.77|335.74|332.84|335.76|332.86|335.64|332.74|26
1644369490000|2022-02-09 01:18:10|335.75|332.85|335.77|332.87|335.78|332.88|335.75|332.85|8
1644369500000|2022-02-09 01:18:20|335.76|332.86|335.75|332.85|335.77|332.87|335.73|332.83|11
1644369510000|2022-02-09 01:18:30|335.74|332.84|335.74|332.84|335.75|332.85|335.72|332.82|10
1644369520000|2022-02-09 01:18:40|335.75|332.85|335.81|332.91|335.81|332.91|335.74|332.84|7
1644369530000|2022-02-09 01:18:50|335.8|332.9|335.81|332.91|335.82|332.92|335.8|332.9|4
1644369540000|2022-02-09 01:19:00|335.82|332.92|335.84|332.94|335.85|332.95|335.78|332.88|10
1644369550000|2022-02-09 01:19:10|335.83|332.93|335.79|332.89|335.83|332.93|335.79|332.89|4
1644369560000|2022-02-09 01:19:20|335.77|332.87|335.66|332.76|335.79|332.89|335.66|332.76|15
1644369570000|2022-02-09 01:19:30|335.65|332.75|335.75|332.85|335.75|332.85|335.65|332.75|14
1644369580000|2022-02-09 01:19:40|335.71|332.81|335.72|332.82|335.73|332.83|335.6|332.7|18
1644369590000|2022-02-09 01:19:50|335.73|332.83|335.68|332.78|335.76|332.86|335.68|332.78|13
1644369600000|2022-02-09 01:20:00|335.7|332.8|335.78|332.88|335.8|332.9|335.7|332.8|14
1644369610000|2022-02-09 01:20:10|335.79|332.89|335.78|332.88|335.79|332.89|335.76|332.86|15
1644369620000|2022-02-09 01:20:20|335.77|332.87|335.75|332.85|335.81|332.91|335.74|332.84|13
1644369630000|2022-02-09 01:20:30|335.76|332.86|335.75|332.85|335.78|332.88|335.74|332.84|5
1644369640000|2022-02-09 01:20:40|335.76|332.86|335.74|332.84|335.76|332.86|335.72|332.82|12
1644369650000|2022-02-09 01:20:50|335.76|332.86|335.72|332.82|335.77|332.87|335.7|332.8|21
1644369660000|2022-02-09 01:21:00|335.71|332.81|335.71|332.81|335.73|332.83|335.7|332.8|11
1644369670000|2022-02-09 01:21:10|335.72|332.82|335.72|332.82|335.72|332.82|335.72|332.82|1
1644369680000|2022-02-09 01:21:20|335.71|332.81|335.71|332.81|335.73|332.83|335.71|332.81|4
1644369690000|2022-02-09 01:21:30|335.73|332.83|335.86|332.96|335.87|332.97|335.73|332.83|12
1644369700000|2022-02-09 01:21:40|335.85|332.95|335.92|333.02|335.92|333.02|335.81|332.91|13
1644369710000|2022-02-09 01:21:50|335.86|332.96|336|333.1|336.05|333.15|335.86|332.96|16
1644369720000|2022-02-09 01:22:00|335.95|333.05|335.84|332.94|335.95|333.05|335.83|332.93|14
1644369740000|2022-02-09 01:22:20|335.85|332.95|335.71|332.81|335.85|332.95|335.71|332.81|10
1644369750000|2022-02-09 01:22:30|335.72|332.82|335.72|332.82|335.72|332.82|335.72|332.82|1
1644369760000|2022-02-09 01:22:40|335.71|332.81|335.73|332.83|335.73|332.83|335.71|332.81|5
1644369770000|2022-02-09 01:22:50|335.7|332.8|335.63|332.73|335.72|332.82|335.63|332.73|16
1644369780000|2022-02-09 01:23:00|335.67|332.77|335.61|332.71|335.67|332.77|335.61|332.71|12
1644369790000|2022-02-09 01:23:10|335.62|332.72|335.62|332.72|335.62|332.72|335.62|332.72|1
1644369800000|2022-02-09 01:23:20|335.63|332.73|335.61|332.71|335.63|332.73|335.61|332.71|8
1644369810000|2022-02-09 01:23:30|335.6|332.7|335.64|332.74|335.68|332.78|335.6|332.7|15
1644369820000|2022-02-09 01:23:40|335.65|332.75|335.56|332.66|335.66|332.76|335.56|332.66|26
1644369830000|2022-02-09 01:23:50|335.55|332.65|335.54|332.64|335.58|332.68|335.51|332.61|21
1644369840000|2022-02-09 01:24:00|335.52|332.62|335.3|332.4|335.53|332.63|335.3|332.4|16
1644369850000|2022-02-09 01:24:10|335.31|332.41|335.19|332.29|335.34|332.44|335.14|332.24|29
1644369860000|2022-02-09 01:24:20|335.17|332.27|335.03|332.13|335.18|332.28|335.02|332.12|28
1644369870000|2022-02-09 01:24:30|334.98|332.08|335.08|332.18|335.08|332.18|334.96|332.06|18
1644369880000|2022-02-09 01:24:40|335.07|332.17|335.15|332.25|335.22|332.32|335.07|332.17|15
1644369890000|2022-02-09 01:24:50|335.17|332.27|335.11|332.21|335.19|332.29|335.08|332.18|22
1644369900000|2022-02-09 01:25:00|335.13|332.23|335.18|332.28|335.18|332.28|335.08|332.18|15
1644369910000|2022-02-09 01:25:10|335.19|332.29|335.15|332.25|335.34|332.44|335.15|332.25|24
1644369920000|2022-02-09 01:25:20|335.14|332.24|335.11|332.21|335.17|332.27|335.1|332.2|14
1644369930000|2022-02-09 01:25:30|335.13|332.23|335.18|332.28|335.18|332.28|335.12|332.22|4
1644369940000|2022-02-09 01:25:40|335.2|332.3|335.36|332.46|335.36|332.46|335.2|332.3|20
1644369950000|2022-02-09 01:25:50|335.33|332.43|335.3|332.4|335.33|332.43|335.27|332.37|7
1644369960000|2022-02-09 01:26:00|335.31|332.41|335.31|332.41|335.36|332.46|335.29|332.39|11
1644369970000|2022-02-09 01:26:10|335.3|332.4|335.38|332.48|335.39|332.49|335.3|332.4|9
1644369980000|2022-02-09 01:26:20|335.39|332.49|335.37|332.47|335.39|332.49|335.36|332.46|7
1644369990000|2022-02-09 01:26:30|335.36|332.46|335.37|332.47|335.39|332.49|335.36|332.46|12
1644370000000|2022-02-09 01:26:40|335.38|332.48|335.2|332.3|335.41|332.51|335.2|332.3|12
1644370010000|2022-02-09 01:26:50|335.19|332.29|335.2|332.3|335.23|332.33|335.19|332.29|9
1644370020000|2022-02-09 01:27:00|335.19|332.29|335.19|332.29|335.19|332.29|335.19|332.29|1
1644370030000|2022-02-09 01:27:10|335.17|332.27|335.32|332.42|335.32|332.42|335.17|332.27|7
1644370040000|2022-02-09 01:27:20|335.31|332.41|335.23|332.33|335.32|332.42|335.22|332.32|20
1644370050000|2022-02-09 01:27:30|335.22|332.32|335.3|332.4|335.3|332.4|335.2|332.3|9
1644370060000|2022-02-09 01:27:40|335.33|332.43|335.27|332.37|335.33|332.43|335.22|332.32|17
1644370070000|2022-02-09 01:27:50|335.25|332.35|335.26|332.36|335.3|332.4|335.23|332.33|19
1644370080000|2022-02-09 01:28:00|335.24|332.34|335.25|332.35|335.33|332.43|335.24|332.34|16
1644370090000|2022-02-09 01:28:10|335.24|332.34|335.17|332.27|335.25|332.35|335.15|332.25|12
1644370100000|2022-02-09 01:28:20|335.16|332.26|335.18|332.28|335.22|332.32|335.14|332.24|12
1644370110000|2022-02-09 01:28:30|335.16|332.26|335.35|332.45|335.37|332.47|335.15|332.25|15
1644370120000|2022-02-09 01:28:40|335.33|332.43|335.36|332.46|335.36|332.46|335.31|332.41|11
1644370130000|2022-02-09 01:28:50|335.38|332.48|335.43|332.53|335.44|332.54|335.37|332.47|10
1644370140000|2022-02-09 01:29:00|335.42|332.52|335.36|332.46|335.42|332.52|335.34|332.44|10
1644370150000|2022-02-09 01:29:10|335.37|332.47|335.32|332.42|335.37|332.47|335.32|332.42|5
1644370160000|2022-02-09 01:29:20|335.33|332.43|335.32|332.42|335.33|332.43|335.32|332.42|4
1644370170000|2022-02-09 01:29:30|335.33|332.43|335.35|332.45|335.36|332.46|335.33|332.43|5
1644370180000|2022-02-09 01:29:40|335.36|332.46|335.3|332.4|335.36|332.46|335.29|332.39|12
1644370190000|2022-02-09 01:29:50|335.28|332.38|335.23|332.33|335.28|332.38|335.23|332.33|14
1644370200000|2022-02-09 01:30:00|335.24|332.34|335.27|332.37|335.28|332.38|335.21|332.31|11
1644370210000|2022-02-09 01:30:10|335.3|332.4|335.38|332.48|335.38|332.48|335.25|332.35|19
1644370220000|2022-02-09 01:30:20|335.41|332.51|335.41|332.51|335.41|332.51|335.33|332.43|16
1644370230000|2022-02-09 01:30:30|335.4|332.5|335.39|332.49|335.47|332.57|335.39|332.49|12
1644370240000|2022-02-09 01:30:40|335.41|332.51|335.5|332.6|335.52|332.62|335.41|332.51|4
1644370250000|2022-02-09 01:30:50|335.49|332.59|335.48|332.58|335.51|332.61|335.46|332.56|7
1644370260000|2022-02-09 01:31:00|335.51|332.61|335.5|332.6|335.57|332.67|335.49|332.59|21
1644370270000|2022-02-09 01:31:10|335.52|332.62|335.44|332.54|335.54|332.64|335.42|332.52|17
1644370280000|2022-02-09 01:31:20|335.45|332.55|335.45|332.55|335.47|332.57|335.45|332.55|4
1644370290000|2022-02-09 01:31:30|335.42|332.52|335.3|332.4|335.42|332.52|335.25|332.35|18
1644370300000|2022-02-09 01:31:40|335.31|332.41|335.53|332.63|335.53|332.63|335.31|332.41|16
1644370310000|2022-02-09 01:31:50|335.47|332.57|335.5|332.6|335.62|332.72|335.47|332.57|24
1644370320000|2022-02-09 01:32:00|335.48|332.58|335.57|332.67|335.57|332.67|335.45|332.55|24
1644370330000|2022-02-09 01:32:10|335.55|332.65|335.78|332.88|335.78|332.88|335.53|332.63|17
1644370340000|2022-02-09 01:32:20|335.83|332.93|335.81|332.91|335.97|333.07|335.81|332.91|24
1644370350000|2022-02-09 01:32:30|335.78|332.88|335.8|332.9|335.81|332.91|335.77|332.87|16
1644370360000|2022-02-09 01:32:40|335.81|332.91|335.88|332.98|335.92|333.02|335.8|332.9|16
1644370370000|2022-02-09 01:32:50|335.87|332.97|335.92|333.02|335.99|333.09|335.86|332.96|21
1644370380000|2022-02-09 01:33:00|335.93|333.03|335.8|332.9|335.94|333.04|335.8|332.9|19
1644370390000|2022-02-09 01:33:10|335.78|332.88|335.83|332.93|335.86|332.96|335.78|332.88|21
1644370400000|2022-02-09 01:33:20|335.86|332.96|335.85|332.95|335.86|332.96|335.82|332.92|9
1644370410000|2022-02-09 01:33:30|335.82|332.92|335.87|332.97|335.88|332.98|335.8|332.9|22
1644370420000|2022-02-09 01:33:40|335.9|333|335.9|333|335.92|333.02|335.88|332.98|20
1644370430000|2022-02-09 01:33:50|335.89|332.99|335.89|332.99|335.96|333.06|335.88|332.98|9
1644370440000|2022-02-09 01:34:00|335.88|332.98|335.86|332.96|335.88|332.98|335.86|332.96|3
1644370450000|2022-02-09 01:34:10|335.85|332.95|335.76|332.86|335.87|332.97|335.76|332.86|8
1644370460000|2022-02-09 01:34:20|335.75|332.85|335.79|332.89|335.79|332.89|335.75|332.85|11
1644370470000|2022-02-09 01:34:30|335.78|332.88|335.76|332.86|335.79|332.89|335.75|332.85|13
1644370480000|2022-02-09 01:34:40|335.75|332.85|335.65|332.75|335.82|332.92|335.64|332.74|14
1644370490000|2022-02-09 01:34:50|335.63|332.73|335.6|332.7|335.64|332.74|335.59|332.69|14
1644370500000|2022-02-09 01:35:00|335.59|332.69|335.79|332.89|335.81|332.91|335.58|332.68|23
1644370510000|2022-02-09 01:35:10|335.81|332.91|335.81|332.91|335.86|332.96|335.77|332.87|16
1644370520000|2022-02-09 01:35:20|335.8|332.9|335.66|332.76|335.82|332.92|335.66|332.76|11
1644370530000|2022-02-09 01:35:30|335.67|332.77|335.67|332.77|335.67|332.77|335.67|332.77|1
1644370540000|2022-02-09 01:35:40|335.68|332.78|335.65|332.75|335.7|332.8|335.65|332.75|13
1644370550000|2022-02-09 01:35:50|335.63|332.73|335.63|332.73|335.69|332.79|335.62|332.72|16
1644370560000|2022-02-09 01:36:00|335.64|332.74|335.55|332.65|335.65|332.75|335.55|332.65|13
1644370570000|2022-02-09 01:36:10|335.61|332.71|335.27|332.37|335.61|332.71|335.27|332.37|22
1644370580000|2022-02-09 01:36:20|335.26|332.36|335.23|332.33|335.3|332.4|335.12|332.22|19
1644370590000|2022-02-09 01:36:30|335.17|332.27|334.94|332.04|335.2|332.3|334.94|332.04|25
1644370600000|2022-02-09 01:36:40|334.93|332.03|334.76|331.86|335|332.1|334.76|331.86|27
1644370610000|2022-02-09 01:36:50|334.75|331.85|334.67|331.77|334.77|331.87|334.67|331.77|23
1644370620000|2022-02-09 01:37:00|334.66|331.76|334.7|331.8|334.76|331.86|334.66|331.76|25
1644370630000|2022-02-09 01:37:10|334.71|331.81|334.93|332.03|334.97|332.07|334.71|331.81|21
1644370640000|2022-02-09 01:37:20|334.96|332.06|334.91|332.01|334.99|332.09|334.9|332|28
1644370650000|2022-02-09 01:37:30|334.92|332.02|335.1|332.2|335.11|332.21|334.92|332.02|14
1644370660000|2022-02-09 01:37:40|335.13|332.23|334.95|332.05|335.16|332.26|334.93|332.03|23
1644370670000|2022-02-09 01:37:50|334.94|332.04|335.1|332.2|335.1|332.2|334.94|332.04|18
1644370680000|2022-02-09 01:38:00|335.12|332.22|335.18|332.28|335.18|332.28|335.12|332.22|19
1644370690000|2022-02-09 01:38:10|335.17|332.27|335.32|332.42|335.33|332.43|335.17|332.27|13
1644370700000|2022-02-09 01:38:20|335.37|332.47|335.41|332.51|335.42|332.52|335.37|332.47|9
1644370710000|2022-02-09 01:38:30|335.43|332.53|335.46|332.56|335.46|332.56|335.43|332.53|5
1644370720000|2022-02-09 01:38:40|335.45|332.55|335.44|332.54|335.46|332.56|335.39|332.49|10
1644370730000|2022-02-09 01:38:50|335.35|332.45|335.24|332.34|335.35|332.45|335.19|332.29|25
1644370740000|2022-02-09 01:39:00|335.23|332.33|335.41|332.51|335.41|332.51|335.19|332.29|23
1644370750000|2022-02-09 01:39:10|335.42|332.52|335.6|332.7|335.61|332.71|335.42|332.52|24
1644370760000|2022-02-09 01:39:20|335.61|332.71|335.56|332.66|335.65|332.75|335.44|332.54|20
1644370770000|2022-02-09 01:39:30|335.58|332.68|335.59|332.69|335.65|332.75|335.56|332.66|14
1644370780000|2022-02-09 01:39:40|335.58|332.68|335.62|332.72|335.62|332.72|335.57|332.67|9
1644370790000|2022-02-09 01:39:50|335.6|332.7|335.63|332.73|335.67|332.77|335.58|332.68|14
1644370800000|2022-02-09 01:40:00|335.65|332.75|335.86|332.96|335.89|332.99|335.65|332.75|23
1644370810000|2022-02-09 01:40:10|335.87|332.97|335.81|332.91|335.87|332.97|335.78|332.88|15
1644370820000|2022-02-09 01:40:20|335.85|332.95|335.86|332.96|335.87|332.97|335.81|332.91|5
1644370830000|2022-02-09 01:40:30|335.87|332.97|336.05|333.15|336.13|333.23|335.83|332.93|28
1644370840000|2022-02-09 01:40:40|336.06|333.16|336.07|333.17|336.08|333.18|336.02|333.12|13
1644370850000|2022-02-09 01:40:50|336.08|333.18|336.1|333.2|336.1|333.2|336.05|333.15|8
1644370860000|2022-02-09 01:41:00|336.08|333.18|336.21|333.31|336.21|333.31|336.08|333.18|10
1644370870000|2022-02-09 01:41:10|336.22|333.32|336.06|333.16|336.22|333.32|336.05|333.15|17
1644370880000|2022-02-09 01:41:20|336.07|333.17|336.07|333.17|336.07|333.17|336.06|333.16|9
1644370890000|2022-02-09 01:41:30|336.06|333.16|336.06|333.16|336.07|333.17|336.06|333.16|5
1644370900000|2022-02-09 01:41:40|336.08|333.18|336.07|333.17|336.09|333.19|336.05|333.15|12
1644370910000|2022-02-09 01:41:50|336.06|333.16|335.99|333.09|336.06|333.16|335.96|333.06|21
1644370920000|2022-02-09 01:42:00|336|333.1|336.11|333.21|336.12|333.22|335.96|333.06|17
1644370930000|2022-02-09 01:42:10|336.12|333.22|336.07|333.17|336.12|333.22|336.07|333.17|13
1644370940000|2022-02-09 01:42:20|336.08|333.18|336.11|333.21|336.11|333.21|336.07|333.17|5
1644370950000|2022-02-09 01:42:30|336.08|333.18|336.1|333.2|336.1|333.2|336.08|333.18|7
1644370960000|2022-02-09 01:42:40|336.09|333.19|336.24|333.34|336.3|333.4|336.09|333.19|9
1644370970000|2022-02-09 01:42:50|336.26|333.36|336.26|333.36|336.26|333.36|336.26|333.36|1
1644370980000|2022-02-09 01:43:00|336.38|333.48|336.39|333.49|336.42|333.52|336.38|333.48|11
1644370990000|2022-02-09 01:43:10|336.38|333.48|336.18|333.28|336.4|333.5|336.16|333.26|18
1644371000000|2022-02-09 01:43:20|336.16|333.26|336.08|333.18|336.18|333.28|336.04|333.14|20
1644371010000|2022-02-09 01:43:30|336.1|333.2|336|333.1|336.1|333.2|336|333.1|13
1644371020000|2022-02-09 01:43:40|336.01|333.11|335.93|333.03|336.03|333.13|335.91|333.01|25
1644371030000|2022-02-09 01:43:50|335.9|333|335.75|332.85|335.92|333.02|335.74|332.84|18
1644371040000|2022-02-09 01:44:00|335.76|332.86|335.89|332.99|335.94|333.04|335.76|332.86|16
1644371050000|2022-02-09 01:44:10|335.9|333|335.83|332.93|335.91|333.01|335.81|332.91|27
1644371060000|2022-02-09 01:44:20|335.82|332.92|335.76|332.86|335.82|332.92|335.76|332.86|10
1644371070000|2022-02-09 01:44:30|335.77|332.87|335.94|333.04|335.99|333.09|335.77|332.87|31
1644371080000|2022-02-09 01:44:40|335.95|333.05|335.9|333|335.95|333.05|335.87|332.97|22
1644371090000|2022-02-09 01:44:50|335.89|332.99|335.95|333.05|335.95|333.05|335.88|332.98|9
1644371100000|2022-02-09 01:45:00|335.96|333.06|336.17|333.27|336.17|333.27|335.96|333.06|15
1644371110000|2022-02-09 01:45:10|336.16|333.26|336.08|333.18|336.17|333.27|336.06|333.16|20
1644371120000|2022-02-09 01:45:20|336.07|333.17|336.08|333.18|336.16|333.26|336.05|333.15|21
1644371130000|2022-02-09 01:45:30|336.09|333.19|336.07|333.17|336.09|333.19|336.06|333.16|16
1644371140000|2022-02-09 01:45:40|336.06|333.16|336.02|333.12|336.08|333.18|336.02|333.12|16
1644371150000|2022-02-09 01:45:50|336.01|333.11|335.96|333.06|336.01|333.11|335.9|333|17
1644371160000|2022-02-09 01:46:00|335.99|333.09|335.97|333.07|336.04|333.14|335.93|333.03|15
1644371170000|2022-02-09 01:46:10|336.03|333.13|336.08|333.18|336.08|333.18|335.95|333.05|21
1644371180000|2022-02-09 01:46:20|336.07|333.17|336.04|333.14|336.07|333.17|336.02|333.12|16
1644371190000|2022-02-09 01:46:30|336.06|333.16|336.09|333.19|336.1|333.2|336.03|333.13|17
1644371200000|2022-02-09 01:46:40|336.08|333.18|336.03|333.13|336.11|333.21|336.01|333.11|22
1644371210000|2022-02-09 01:46:50|336.02|333.12|336.03|333.13|336.03|333.13|336|333.1|16
1644371220000|2022-02-09 01:47:00|336.02|333.12|335.91|333.01|336.04|333.14|335.87|332.97|23
1644371230000|2022-02-09 01:47:10|335.93|333.03|335.89|332.99|335.93|333.03|335.89|332.99|4
1644371240000|2022-02-09 01:47:20|335.93|333.03|335.79|332.89|335.94|333.04|335.76|332.86|16
1644371250000|2022-02-09 01:47:30|335.8|332.9|335.67|332.77|335.8|332.9|335.67|332.77|12
1644371260000|2022-02-09 01:47:40|335.65|332.75|335.62|332.72|335.67|332.77|335.58|332.68|21
1644371270000|2022-02-09 01:47:50|335.6|332.7|335.61|332.71|335.64|332.74|335.6|332.7|8
1644371280000|2022-02-09 01:48:00|335.56|332.66|335.57|332.67|335.64|332.74|335.56|332.66|9
1644371290000|2022-02-09 01:48:10|335.58|332.68|335.65|332.75|335.7|332.8|335.58|332.68|11
1644371300000|2022-02-09 01:48:20|335.64|332.74|335.58|332.68|335.64|332.74|335.54|332.64|13
1644371310000|2022-02-09 01:48:30|335.59|332.69|335.57|332.67|335.6|332.7|335.55|332.65|13
1644371320000|2022-02-09 01:48:40|335.56|332.66|335.56|332.66|335.56|332.66|335.55|332.65|3
1644371330000|2022-02-09 01:48:50|335.55|332.65|335.61|332.71|335.62|332.72|335.55|332.65|13
1644371340000|2022-02-09 01:49:00|335.6|332.7|335.9|333|335.9|333|335.6|332.7|26
1644371350000|2022-02-09 01:49:10|335.89|332.99|335.72|332.82|335.89|332.99|335.72|332.82|13
1644371360000|2022-02-09 01:49:20|335.73|332.83|335.72|332.82|335.73|332.83|335.71|332.81|16
1644371370000|2022-02-09 01:49:30|335.73|332.83|335.71|332.81|335.73|332.83|335.64|332.74|14
1644371380000|2022-02-09 01:49:40|335.7|332.8|335.7|332.8|335.7|332.8|335.69|332.79|9
1644371390000|2022-02-09 01:49:50|335.69|332.79|335.7|332.8|335.7|332.8|335.69|332.79|4
1644371400000|2022-02-09 01:50:00|335.69|332.79|335.61|332.71|335.7|332.8|335.61|332.71|13
1644371410000|2022-02-09 01:50:10|335.62|332.72|335.68|332.78|335.69|332.79|335.62|332.72|20
1644371420000|2022-02-09 01:50:20|335.69|332.79|335.72|332.82|335.72|332.82|335.67|332.77|16
1644371430000|2022-02-09 01:50:30|335.71|332.81|335.89|332.99|335.89|332.99|335.71|332.81|15
1644371440000|2022-02-09 01:50:40|335.88|332.98|335.84|332.94|335.88|332.98|335.83|332.93|7
1644371450000|2022-02-09 01:50:50|335.83|332.93|335.82|332.92|335.84|332.94|335.77|332.87|12
1644371460000|2022-02-09 01:51:00|335.83|332.93|335.78|332.88|335.83|332.93|335.77|332.87|8
1644371470000|2022-02-09 01:51:10|335.79|332.89|335.76|332.86|335.79|332.89|335.75|332.85|10
1644371480000|2022-02-09 01:51:20|335.77|332.87|335.69|332.79|335.78|332.88|335.67|332.77|14
1644371490000|2022-02-09 01:51:30|335.7|332.8|335.76|332.86|335.81|332.91|335.7|332.8|11
1644371500000|2022-02-09 01:51:40|335.81|332.91|335.79|332.89|335.81|332.91|335.75|332.85|11
1644371510000|2022-02-09 01:51:50|335.78|332.88|335.73|332.83|335.78|332.88|335.73|332.83|3
1644371520000|2022-02-09 01:52:00|335.72|332.82|335.72|332.82|335.72|332.82|335.72|332.82|1
1644371530000|2022-02-09 01:52:10|335.75|332.85|335.77|332.87|335.77|332.87|335.75|332.85|2
1644371540000|2022-02-09 01:52:20|335.72|332.82|335.7|332.8|335.72|332.82|335.69|332.79|9
1644371550000|2022-02-09 01:52:30|335.71|332.81|335.78|332.88|335.82|332.92|335.7|332.8|17
1644371560000|2022-02-09 01:52:40|335.77|332.87|335.73|332.83|335.77|332.87|335.73|332.83|15
1644371570000|2022-02-09 01:52:50|335.74|332.84|335.71|332.81|335.74|332.84|335.69|332.79|9
1644371580000|2022-02-09 01:53:00|335.7|332.8|335.69|332.79|335.72|332.82|335.61|332.71|23
1644371590000|2022-02-09 01:53:10|335.68|332.78|335.53|332.63|335.69|332.79|335.43|332.53|21
1644371600000|2022-02-09 01:53:20|335.48|332.58|335.47|332.57|335.53|332.63|335.46|332.56|15
1644371610000|2022-02-09 01:53:30|335.46|332.56|335.39|332.49|335.51|332.61|335.35|332.45|20
1644371620000|2022-02-09 01:53:40|335.37|332.47|335.35|332.45|335.4|332.5|335.34|332.44|17
1644371630000|2022-02-09 01:53:50|335.36|332.46|335.37|332.47|335.38|332.48|335.36|332.46|3
1644371640000|2022-02-09 01:54:00|335.38|332.48|335.41|332.51|335.42|332.52|335.36|332.46|21
1644371650000|2022-02-09 01:54:10|335.4|332.5|335.39|332.49|335.42|332.52|335.39|332.49|14
1644371660000|2022-02-09 01:54:20|335.4|332.5|335.35|332.45|335.4|332.5|335.35|332.45|11
1644371670000|2022-02-09 01:54:30|335.34|332.44|335.37|332.47|335.38|332.48|335.26|332.36|24
1644371680000|2022-02-09 01:54:40|335.35|332.45|335.35|332.45|335.38|332.48|335.34|332.44|11
1644371690000|2022-02-09 01:54:50|335.36|332.46|335.36|332.46|335.37|332.47|335.35|332.45|5
1644371700000|2022-02-09 01:55:00|335.37|332.47|335.44|332.54|335.45|332.55|335.37|332.47|18
1644371710000|2022-02-09 01:55:10|335.43|332.53|335.45|332.55|335.46|332.56|335.42|332.52|12
1644371720000|2022-02-09 01:55:20|335.44|332.54|335.52|332.62|335.52|332.62|335.43|332.53|16
1644371730000|2022-02-09 01:55:30|335.56|332.66|335.58|332.68|335.61|332.71|335.55|332.65|14
1644371740000|2022-02-09 01:55:40|335.57|332.67|335.61|332.71|335.64|332.74|335.57|332.67|11
1644371750000|2022-02-09 01:55:50|335.62|332.72|335.59|332.69|335.63|332.73|335.59|332.69|9
1644371760000|2022-02-09 01:56:00|335.57|332.67|335.56|332.66|335.57|332.67|335.54|332.64|13
1644371770000|2022-02-09 01:56:10|335.57|332.67|335.69|332.79|335.69|332.79|335.56|332.66|13
1644371780000|2022-02-09 01:56:20|335.62|332.72|335.64|332.74|335.67|332.77|335.62|332.72|8
1644371790000|2022-02-09 01:56:30|335.65|332.75|335.61|332.71|335.65|332.75|335.59|332.69|18
1644371800000|2022-02-09 01:56:40|335.58|332.68|335.36|332.46|335.58|332.68|335.27|332.37|27
1644371810000|2022-02-09 01:56:50|335.35|332.45|335.41|332.51|335.41|332.51|335.33|332.43|13
1644371820000|2022-02-09 01:57:00|335.4|332.5|335.39|332.49|335.4|332.5|335.34|332.44|12
1644371830000|2022-02-09 01:57:10|335.37|332.47|335.24|332.34|335.4|332.5|335.22|332.32|26
1644371840000|2022-02-09 01:57:20|335.21|332.31|335.15|332.25|335.25|332.35|335.15|332.25|17
1644371850000|2022-02-09 01:57:30|335.13|332.23|334.9|332|335.15|332.25|334.9|332|31
1644371860000|2022-02-09 01:57:40|334.89|331.99|334.84|331.94|334.92|332.02|334.76|331.86|23
1644371870000|2022-02-09 01:57:50|334.82|331.92|334.91|332.01|334.96|332.06|334.82|331.92|26
1644371880000|2022-02-09 01:58:00|334.9|332|334.63|331.73|334.91|332.01|334.63|331.73|25
1644371890000|2022-02-09 01:58:10|334.67|331.77|334.67|331.77|334.74|331.84|334.67|331.77|20
1644371900000|2022-02-09 01:58:20|334.68|331.78|334.52|331.62|334.7|331.8|334.52|331.62|23
1644371910000|2022-02-09 01:58:30|334.58|331.68|334.58|331.68|334.64|331.74|334.53|331.63|24
1644371920000|2022-02-09 01:58:40|334.59|331.69|334.58|331.68|334.59|331.69|334.51|331.61|25
1644371930000|2022-02-09 01:58:50|334.57|331.67|334.5|331.6|334.58|331.68|334.5|331.6|16
1644371940000|2022-02-09 01:59:00|334.49|331.59|334.45|331.55|334.53|331.63|334.43|331.53|21
1644371950000|2022-02-09 01:59:10|334.44|331.54|334.45|331.55|334.49|331.59|334.41|331.51|7
1644371960000|2022-02-09 01:59:20|334.41|331.51|334.54|331.64|334.54|331.64|334.41|331.51|19
1644371970000|2022-02-09 01:59:30|334.53|331.63|334.47|331.57|334.56|331.66|334.43|331.53|23
1644371980000|2022-02-09 01:59:40|334.46|331.56|334.48|331.58|334.51|331.61|334.43|331.53|12
1644371990000|2022-02-09 01:59:50|334.49|331.59|334.55|331.65|334.64|331.74|334.49|331.59|11
1644372000000|2022-02-09 02:00:00|334.56|331.66|334.78|331.88|334.79|331.89|334.55|331.65|20
1644372010000|2022-02-09 02:00:10|334.79|331.89|335.15|332.25|335.15|332.25|334.78|331.88|26
1644372020000|2022-02-09 02:00:20|335.14|332.24|335.06|332.16|335.21|332.31|335.05|332.15|20
1644372030000|2022-02-09 02:00:30|335.05|332.15|335.13|332.23|335.13|332.23|335.04|332.14|12
1644372040000|2022-02-09 02:00:40|335.11|332.21|335.09|332.19|335.11|332.21|335.09|332.19|4
1644372050000|2022-02-09 02:00:50|335.12|332.22|335.14|332.24|335.15|332.25|335.12|332.22|7
1644372060000|2022-02-09 02:01:00|335.15|332.25|335.38|332.48|335.38|332.48|335.14|332.24|19
1644372070000|2022-02-09 02:01:10|335.39|332.49|335.39|332.49|335.4|332.5|335.39|332.49|3
1644372080000|2022-02-09 02:01:20|335.43|332.53|335.39|332.49|335.44|332.54|335.37|332.47|5
1644372090000|2022-02-09 02:01:30|335.42|332.52|335.39|332.49|335.42|332.52|335.35|332.45|16
1644372100000|2022-02-09 02:01:40|335.38|332.48|335.32|332.42|335.4|332.5|335.32|332.42|19
1644372110000|2022-02-09 02:01:50|335.33|332.43|335.34|332.44|335.35|332.45|335.31|332.41|10
1644372120000|2022-02-09 02:02:00|335.33|332.43|335.26|332.36|335.34|332.44|335.24|332.34|18
1644372130000|2022-02-09 02:02:10|335.22|332.32|334.71|331.81|335.23|332.33|334.69|331.79|36
1644372140000|2022-02-09 02:02:20|334.75|331.85|334.59|331.69|334.75|331.85|334.53|331.63|28
1644372150000|2022-02-09 02:02:30|334.6|331.7|334.62|331.72|334.62|331.72|334.56|331.66|21
1644372160000|2022-02-09 02:02:40|334.61|331.71|334.66|331.76|334.67|331.77|334.61|331.71|13
1644372170000|2022-02-09 02:02:50|334.63|331.73|334.59|331.69|334.63|331.73|334.57|331.67|18
1644372180000|2022-02-09 02:03:00|334.58|331.68|334.58|331.68|334.61|331.71|334.56|331.66|18
1644372190000|2022-02-09 02:03:10|334.57|331.67|334.56|331.66|334.6|331.7|334.55|331.65|13
1644372200000|2022-02-09 02:03:20|334.55|331.65|334.38|331.48|334.55|331.65|334.37|331.47|26
1644372210000|2022-02-09 02:03:30|334.39|331.49|334.38|331.48|334.42|331.52|334.37|331.47|17
1644372220000|2022-02-09 02:03:40|334.39|331.49|334.16|331.26|334.41|331.51|334.16|331.26|23
1644372230000|2022-02-09 02:03:50|334.09|331.19|334|331.1|334.14|331.24|334|331.1|17
1644372240000|2022-02-09 02:04:00|333.99|331.09|333.89|330.99|333.99|331.09|333.84|330.94|22
1644372250000|2022-02-09 02:04:10|333.88|330.98|333.97|331.07|334.1|331.2|333.88|330.98|18
1644372260000|2022-02-09 02:04:20|333.95|331.05|333.87|330.97|334|331.1|333.87|330.97|15
1644372270000|2022-02-09 02:04:30|333.86|330.96|333.74|330.84|333.88|330.98|333.73|330.83|14
1644372280000|2022-02-09 02:04:40|333.73|330.83|333.79|330.89|333.83|330.93|333.72|330.82|27
1644372290000|2022-02-09 02:04:50|333.77|330.87|333.74|330.84|333.8|330.9|333.73|330.83|20
1644372300000|2022-02-09 02:05:00|333.75|330.85|333.61|330.71|333.75|330.85|333.59|330.69|28
1644372310000|2022-02-09 02:05:10|333.66|330.76|333.78|330.88|333.79|330.89|333.59|330.69|27
1644372320000|2022-02-09 02:05:20|333.79|330.89|333.75|330.85|333.79|330.89|333.73|330.83|21
1644372330000|2022-02-09 02:05:30|333.74|330.84|333.6|330.7|333.74|330.84|333.6|330.7|26
1644372340000|2022-02-09 02:05:40|333.61|330.71|333.51|330.61|333.62|330.72|333.51|330.61|17
1644372350000|2022-02-09 02:05:50|333.52|330.62|333.34|330.44|333.52|330.62|333.3|330.4|20
1644372360000|2022-02-09 02:06:00|333.33|330.43|333.22|330.32|333.33|330.43|333.22|330.32|17
1644372370000|2022-02-09 02:06:10|333.15|330.25|333.09|330.19|333.2|330.3|333.08|330.18|24
1644372380000|2022-02-09 02:06:20|333.08|330.18|333.05|330.15|333.08|330.18|332.98|330.08|25
1644372390000|2022-02-09 02:06:30|333.06|330.16|332.93|330.03|333.07|330.17|332.93|330.03|22
1644372400000|2022-02-09 02:06:40|332.92|330.02|332.79|329.89|332.96|330.06|332.77|329.87|25
1644372410000|2022-02-09 02:06:50|332.75|329.85|332.32|329.42|332.75|329.85|332.29|329.39|36
1644372420000|2022-02-09 02:07:00|332.33|329.43|332.58|329.68|332.61|329.71|332.33|329.43|33
1644372430000|2022-02-09 02:07:10|332.59|329.69|332.49|329.59|332.62|329.72|332.45|329.55|31
1644372440000|2022-02-09 02:07:20|332.48|329.58|332.27|329.37|332.49|329.59|332.09|329.19|31
1644372450000|2022-02-09 02:07:30|332.29|329.39|332.2|329.3|332.32|329.42|332.12|329.22|29
1644372460000|2022-02-09 02:07:40|332.26|329.36|332.08|329.18|332.26|329.36|332.05|329.15|25
1644372470000|2022-02-09 02:07:50|332.12|329.22|332.04|329.14|332.12|329.22|332.03|329.13|19
1644372480000|2022-02-09 02:08:00|332.03|329.13|332.06|329.16|332.11|329.21|331.96|329.06|19
1644372490000|2022-02-09 02:08:10|332.07|329.17|331.99|329.09|332.11|329.21|331.99|329.09|16
1644372500000|2022-02-09 02:08:20|332.01|329.11|332.08|329.18|332.11|329.21|332|329.1|26
1644372510000|2022-02-09 02:08:30|332.1|329.2|332|329.1|332.1|329.2|331.99|329.09|18
1644372520000|2022-02-09 02:08:40|331.99|329.09|331.68|328.78|332.02|329.12|331.62|328.72|25
1644372530000|2022-02-09 02:08:50|331.66|328.76|331.65|328.75|331.69|328.79|331.6|328.7|28
1644372540000|2022-02-09 02:09:00|331.66|328.76|331.63|328.73|331.75|328.85|331.62|328.72|20
1644372550000|2022-02-09 02:09:10|331.64|328.74|331.99|329.09|331.99|329.09|331.6|328.7|30
1644372560000|2022-02-09 02:09:20|331.92|329.02|331.64|328.74|331.92|329.02|331.63|328.73|30
1644372570000|2022-02-09 02:09:30|331.63|328.73|331.62|328.72|331.65|328.75|331.58|328.68|12
1644372580000|2022-02-09 02:09:40|331.61|328.71|331.44|328.54|331.68|328.78|331.44|328.54|25
1644372590000|2022-02-09 02:09:50|331.43|328.53|331.24|328.34|331.44|328.54|331.24|328.34|24
1644372600000|2022-02-09 02:10:00|331.25|328.35|331.25|328.35|331.34|328.44|331.23|328.33|18
1644372610000|2022-02-09 02:10:10|331.23|328.33|331|328.1|331.25|328.35|330.95|328.05|31
1644372620000|2022-02-09 02:10:20|331.01|328.11|330.98|328.08|331.01|328.11|330.9|328|27
1644372630000|2022-02-09 02:10:30|330.96|328.06|330.89|327.99|330.96|328.06|330.75|327.85|29
1644372640000|2022-02-09 02:10:40|330.9|328|330.8|327.9|330.96|328.06|330.79|327.89|31
1644372650000|2022-02-09 02:10:50|330.81|327.91|330.61|327.71|330.82|327.92|330.61|327.71|25
1644372660000|2022-02-09 02:11:00|330.59|327.69|330.66|327.76|330.66|327.76|330.51|327.61|25
1644372670000|2022-02-09 02:11:10|330.67|327.77|330.59|327.69|330.77|327.87|330.59|327.69|23
1644372680000|2022-02-09 02:11:20|330.57|327.67|330.71|327.81|330.71|327.81|330.45|327.55|30
1644372690000|2022-02-09 02:11:30|330.7|327.8|330.69|327.79|330.75|327.85|330.68|327.78|18
1644372700000|2022-02-09 02:11:40|330.7|327.8|330.71|327.81|330.75|327.85|330.69|327.79|22
1644372710000|2022-02-09 02:11:50|330.7|327.8|330.59|327.69|330.7|327.8|330.58|327.68|22
1644372720000|2022-02-09 02:12:00|330.57|327.67|330.37|327.47|330.61|327.71|330.34|327.44|32
1644372730000|2022-02-09 02:12:10|330.35|327.45|330.16|327.26|330.35|327.45|330.16|327.26|20
1644372740000|2022-02-09 02:12:20|330.17|327.27|330.23|327.33|330.23|327.33|329.95|327.05|23
1644372750000|2022-02-09 02:12:30|330.21|327.31|330.85|327.95|330.85|327.95|330.16|327.26|29
1644372760000|2022-02-09 02:12:40|330.86|327.96|331.23|328.33|331.26|328.36|330.86|327.96|27
1644372770000|2022-02-09 02:12:50|331.19|328.29|331.24|328.34|331.28|328.38|331.14|328.24|32
1644372780000|2022-02-09 02:13:00|331.25|328.35|330.75|327.85|331.25|328.35|330.75|327.85|29
1644372790000|2022-02-09 02:13:10|330.78|327.88|330.93|328.03|330.97|328.07|330.78|327.88|26
1644372800000|2022-02-09 02:13:20|330.91|328.01|330.71|327.81|330.93|328.03|330.71|327.81|29
1644372810000|2022-02-09 02:13:30|330.72|327.82|330.73|327.83|330.84|327.94|330.72|327.82|29
1644372820000|2022-02-09 02:13:40|330.74|327.84|330.63|327.73|330.74|327.84|330.62|327.72|16
1644372830000|2022-02-09 02:13:50|330.62|327.72|330.6|327.7|330.63|327.73|330.56|327.66|17
1644372840000|2022-02-09 02:14:00|330.59|327.69|330.99|328.09|330.99|328.09|330.59|327.69|25
1644372850000|2022-02-09 02:14:10|331.05|328.15|331.13|328.23|331.13|328.23|330.95|328.05|25
1644372860000|2022-02-09 02:14:20|331.17|328.27|331.01|328.11|331.21|328.31|330.99|328.09|17
1644372870000|2022-02-09 02:14:30|331.02|328.12|330.82|327.92|331.02|328.12|330.82|327.92|25
1644372880000|2022-02-09 02:14:40|330.78|327.88|330.81|327.91|330.83|327.93|330.77|327.87|9
1644372890000|2022-02-09 02:14:50|330.82|327.92|330.47|327.57|330.85|327.95|330.47|327.57|17
1644372900000|2022-02-09 02:15:00|330.48|327.58|330.22|327.32|330.52|327.62|330.19|327.29|34
1644372910000|2022-02-09 02:15:10|330.23|327.33|330.31|327.41|330.31|327.41|330.15|327.25|20
1644372920000|2022-02-09 02:15:20|330.32|327.42|330.27|327.37|330.33|327.43|330.27|327.37|14
1644372930000|2022-02-09 02:15:30|330.3|327.4|330.47|327.57|330.47|327.57|330.24|327.34|19
1644372940000|2022-02-09 02:15:40|330.52|327.62|330.68|327.78|330.71|327.81|330.52|327.62|25
1644372950000|2022-02-09 02:15:50|330.69|327.79|330.98|328.08|330.98|328.08|330.69|327.79|30
1644372960000|2022-02-09 02:16:00|330.99|328.09|331.08|328.18|331.17|328.27|330.97|328.07|26
1644372970000|2022-02-09 02:16:10|331.06|328.16|331.01|328.11|331.06|328.16|331.01|328.11|18
1644372980000|2022-02-09 02:16:20|331|328.1|331.12|328.22|331.12|328.22|331|328.1|19
1644372990000|2022-02-09 02:16:30|331.11|328.21|331.09|328.19|331.13|328.23|331.07|328.17|27
1644373000000|2022-02-09 02:16:40|331.07|328.17|331.05|328.15|331.07|328.17|330.93|328.03|27
1644373010000|2022-02-09 02:16:50|331.02|328.12|331.18|328.28|331.24|328.34|330.98|328.08|23
1644373020000|2022-02-09 02:17:00|331.19|328.29|331.46|328.56|331.49|328.59|331.17|328.27|30
1644373030000|2022-02-09 02:17:10|331.47|328.57|331.58|328.68|331.59|328.69|331.44|328.54|19
1644373040000|2022-02-09 02:17:20|331.57|328.67|331.78|328.88|331.87|328.97|331.57|328.67|19
1644373050000|2022-02-09 02:17:30|331.76|328.86|331.97|329.07|331.97|329.07|331.76|328.86|20
1644373060000|2022-02-09 02:17:40|331.99|329.09|331.91|329.01|332.14|329.24|331.91|329.01|18
1644373070000|2022-02-09 02:17:50|331.9|329|331.75|328.85|331.9|329|331.75|328.85|28
1644373080000|2022-02-09 02:18:00|331.76|328.86|331.56|328.66|331.76|328.86|331.48|328.58|29
1644373090000|2022-02-09 02:18:10|331.52|328.62|331.36|328.46|331.52|328.62|331.35|328.45|23
1644373100000|2022-02-09 02:18:20|331.34|328.44|331.52|328.62|331.52|328.62|331.34|328.44|17
1644373110000|2022-02-09 02:18:30|331.51|328.61|331.47|328.57|331.69|328.79|331.44|328.54|30
1644373120000|2022-02-09 02:18:40|331.48|328.58|331.49|328.59|331.59|328.69|331.47|328.57|23
1644373130000|2022-02-09 02:18:50|331.5|328.6|331.51|328.61|331.51|328.61|331.49|328.59|11
1644373140000|2022-02-09 02:19:00|331.55|328.65|331.6|328.7|331.69|328.79|331.55|328.65|28
1644373150000|2022-02-09 02:19:10|331.61|328.71|331.59|328.69|331.67|328.77|331.58|328.68|15
1644373160000|2022-02-09 02:19:20|331.6|328.7|331.48|328.58|331.6|328.7|331.46|328.56|16
1644373170000|2022-02-09 02:19:30|331.45|328.55|331.51|328.61|331.51|328.61|331.42|328.52|11
1644373180000|2022-02-09 02:19:40|331.5|328.6|331.52|328.62|331.52|328.62|331.38|328.48|22
1644373190000|2022-02-09 02:19:50|331.53|328.63|331.81|328.91|331.81|328.91|331.53|328.63|26
1644373200000|2022-02-09 02:20:00|331.85|328.95|332.22|329.32|332.22|329.32|331.85|328.95|22
1644373210000|2022-02-09 02:20:10|332.23|329.33|332.56|329.66|332.56|329.66|332.21|329.31|25
1644373220000|2022-02-09 02:20:20|332.53|329.63|332.88|329.98|332.92|330.02|332.53|329.63|32
1644373230000|2022-02-09 02:20:30|332.93|330.03|332.54|329.64|332.93|330.03|332.54|329.64|25
1644373240000|2022-02-09 02:20:40|332.55|329.65|332.76|329.86|332.8|329.9|332.55|329.65|20
1644373250000|2022-02-09 02:20:50|332.75|329.85|332.9|330|332.92|330.02|332.69|329.79|19
1644373260000|2022-02-09 02:21:00|332.89|329.99|333.13|330.23|333.14|330.24|332.88|329.98|14
1644373270000|2022-02-09 02:21:10|333.1|330.2|333.09|330.19|333.1|330.2|333.02|330.12|20
1644373280000|2022-02-09 02:21:20|333.1|330.2|333.03|330.13|333.12|330.22|333.03|330.13|9
1644373290000|2022-02-09 02:21:30|333|330.1|332.99|330.09|333.02|330.12|332.85|329.95|23
1644373300000|2022-02-09 02:21:40|333|330.1|332.91|330.01|333.04|330.14|332.89|329.99|19
1644373310000|2022-02-09 02:21:50|332.9|330|332.6|329.7|332.9|330|332.6|329.7|25
1644373320000|2022-02-09 02:22:00|332.59|329.69|332.65|329.75|332.7|329.8|332.59|329.69|18
1644373330000|2022-02-09 02:22:10|332.64|329.74|332.59|329.69|332.64|329.74|332.54|329.64|25
1644373340000|2022-02-09 02:22:20|332.61|329.71|332.59|329.69|332.66|329.76|332.57|329.67|19
1644373350000|2022-02-09 02:22:30|332.57|329.67|332.53|329.63|332.6|329.7|332.53|329.63|16
1644373360000|2022-02-09 02:22:40|332.46|329.56|332.35|329.45|332.5|329.6|332.35|329.45|23
1644373370000|2022-02-09 02:22:50|332.32|329.42|332.22|329.32|332.33|329.43|332.22|329.32|21
1644373380000|2022-02-09 02:23:00|332.21|329.31|331.95|329.05|332.24|329.34|331.86|328.96|26
1644373390000|2022-02-09 02:23:10|331.96|329.06|332.01|329.11|332.04|329.14|331.92|329.02|16
1644373400000|2022-02-09 02:23:20|332|329.1|332.05|329.15|332.05|329.15|332|329.1|5
1644373410000|2022-02-09 02:23:30|332.06|329.16|331.96|329.06|332.06|329.16|331.95|329.05|10
1644373420000|2022-02-09 02:23:40|331.95|329.05|331.87|328.97|331.97|329.07|331.87|328.97|19
1644373430000|2022-02-09 02:23:50|331.84|328.94|331.85|328.95|331.87|328.97|331.75|328.85|22
1644373440000|2022-02-09 02:24:00|331.84|328.94|331.99|329.09|332.02|329.12|331.84|328.94|18
1644373450000|2022-02-09 02:24:10|332.01|329.11|332.32|329.42|332.38|329.48|332|329.1|30
1644373460000|2022-02-09 02:24:20|332.3|329.4|332.32|329.42|332.33|329.43|332.28|329.38|22
1644373470000|2022-02-09 02:24:30|332.28|329.38|332.18|329.28|332.28|329.38|332.16|329.26|13
1644373480000|2022-02-09 02:24:40|332.17|329.27|332.24|329.34|332.24|329.34|332.14|329.24|18
1644373490000|2022-02-09 02:24:50|332.25|329.35|332.22|329.32|332.28|329.38|332.22|329.32|14
1644373500000|2022-02-09 02:25:00|332.23|329.33|332.46|329.56|332.46|329.56|332.22|329.32|16
1644373510000|2022-02-09 02:25:10|332.45|329.55|332.62|329.72|332.64|329.74|332.45|329.55|20
1644373520000|2022-02-09 02:25:20|332.63|329.73|332.6|329.7|332.81|329.91|332.6|329.7|16
1644373530000|2022-02-09 02:25:30|332.59|329.69|332.53|329.63|332.6|329.7|332.49|329.59|19
1644373540000|2022-02-09 02:25:40|332.48|329.58|332.53|329.63|332.53|329.63|332.48|329.58|6
1644373550000|2022-02-09 02:25:50|332.52|329.62|332.5|329.6|332.53|329.63|332.45|329.55|15
1644373560000|2022-02-09 02:26:00|332.49|329.59|332.47|329.57|332.49|329.59|332.43|329.53|20
1644373570000|2022-02-09 02:26:10|332.45|329.55|332.25|329.35|332.58|329.68|332.25|329.35|21
1644373580000|2022-02-09 02:26:20|332.24|329.34|332.26|329.36|332.29|329.39|332.24|329.34|15
1644373590000|2022-02-09 02:26:30|332.27|329.37|332.33|329.43|332.4|329.5|332.27|329.37|19
1644373600000|2022-02-09 02:26:40|332.37|329.47|332.32|329.42|332.37|329.47|332.3|329.4|10
1644373610000|2022-02-09 02:26:50|332.31|329.41|332.4|329.5|332.44|329.54|332.31|329.41|16
1644373620000|2022-02-09 02:27:00|332.41|329.51|332.46|329.56|332.49|329.59|332.36|329.46|23
1644373630000|2022-02-09 02:27:10|332.43|329.53|332.43|329.53|332.46|329.56|332.42|329.52|6
1644373640000|2022-02-09 02:27:20|332.48|329.58|332.52|329.62|332.53|329.63|332.44|329.54|16
1644373650000|2022-02-09 02:27:30|332.53|329.63|332.54|329.64|332.63|329.73|332.53|329.63|13
1644373660000|2022-02-09 02:27:40|332.57|329.67|332.64|329.74|332.64|329.74|332.56|329.66|17
1644373670000|2022-02-09 02:27:50|332.58|329.68|332.59|329.69|332.66|329.76|332.58|329.68|8
1644373680000|2022-02-09 02:28:00|332.58|329.68|332.5|329.6|332.58|329.68|332.49|329.59|7
1644373690000|2022-02-09 02:28:10|332.55|329.65|332.65|329.75|332.68|329.78|332.55|329.65|19
1644373700000|2022-02-09 02:28:20|332.66|329.76|332.67|329.77|332.69|329.79|332.65|329.75|9
1644373710000|2022-02-09 02:28:30|332.66|329.76|332.59|329.69|332.66|329.76|332.57|329.67|14
1644373720000|2022-02-09 02:28:40|332.63|329.73|332.6|329.7|332.66|329.76|332.6|329.7|12
1644373730000|2022-02-09 02:28:50|332.61|329.71|332.65|329.75|332.65|329.75|332.6|329.7|6
1644373740000|2022-02-09 02:29:00|332.64|329.74|332.64|329.74|332.64|329.74|332.64|329.74|1
1644373750000|2022-02-09 02:29:10|332.63|329.73|332.63|329.73|332.63|329.73|332.62|329.72|11
1644373760000|2022-02-09 02:29:20|332.62|329.72|332.46|329.56|332.62|329.72|332.44|329.54|19
1644373770000|2022-02-09 02:29:30|332.44|329.54|332.36|329.46|332.47|329.57|332.36|329.46|20
1644373780000|2022-02-09 02:29:40|332.37|329.47|332.43|329.53|332.44|329.54|332.35|329.45|15
1644373790000|2022-02-09 02:29:50|332.42|329.52|332.32|329.42|332.42|329.52|332.31|329.41|11
1644373800000|2022-02-09 02:30:00|332.31|329.41|332.25|329.35|332.35|329.45|332.25|329.35|17
1644373810000|2022-02-09 02:30:10|332.28|329.38|332.34|329.44|332.34|329.44|332.21|329.31|23
1644373820000|2022-02-09 02:30:20|332.35|329.45|332.21|329.31|332.39|329.49|332.2|329.3|23
1644373830000|2022-02-09 02:30:30|332.2|329.3|332.22|329.32|332.23|329.33|332.16|329.26|21
1644373840000|2022-02-09 02:30:40|332.21|329.31|332.21|329.31|332.23|329.33|332.16|329.26|15
1644373850000|2022-02-09 02:30:50|332.22|329.32|332.2|329.3|332.23|329.33|332.13|329.23|19
1644373860000|2022-02-09 02:31:00|332.15|329.25|332.09|329.19|332.16|329.26|332.06|329.16|22
1644373870000|2022-02-09 02:31:10|332.04|329.14|331.99|329.09|332.11|329.21|331.97|329.07|23
1644373880000|2022-02-09 02:31:20|331.98|329.08|331.61|328.71|331.99|329.09|331.55|328.65|27
1644373890000|2022-02-09 02:31:30|331.62|328.72|331.67|328.77|331.69|328.79|331.61|328.71|22
1644373900000|2022-02-09 02:31:40|331.7|328.8|331.76|328.86|331.76|328.86|331.69|328.79|15
1644373910000|2022-02-09 02:31:50|331.77|328.87|331.84|328.94|331.9|329|331.76|328.86|22
1644373920000|2022-02-09 02:32:00|331.85|328.95|331.9|329|331.96|329.06|331.85|328.95|22
1644373930000|2022-02-09 02:32:10|331.91|329.01|331.92|329.02|331.93|329.03|331.89|328.99|12
1644373940000|2022-02-09 02:32:20|331.96|329.06|331.95|329.05|332.01|329.11|331.91|329.01|15
1644373950000|2022-02-09 02:32:30|331.94|329.04|331.93|329.03|331.98|329.08|331.91|329.01|20
1644373960000|2022-02-09 02:32:40|331.92|329.02|331.94|329.04|331.96|329.06|331.9|329|24
1644373970000|2022-02-09 02:32:50|331.93|329.03|331.91|329.01|331.94|329.04|331.91|329.01|10
1644373980000|2022-02-09 02:33:00|331.94|329.04|332.11|329.21|332.11|329.21|331.94|329.04|13
1644373990000|2022-02-09 02:33:10|332.12|329.22|332.24|329.34|332.36|329.46|332.12|329.22|18
1644374000000|2022-02-09 02:33:20|332.23|329.33|332.22|329.32|332.23|329.33|332.18|329.28|20
1644374010000|2022-02-09 02:33:30|332.21|329.31|332.17|329.27|332.23|329.33|332.14|329.24|26
1644374020000|2022-02-09 02:33:40|332.16|329.26|332.11|329.21|332.17|329.27|332.11|329.21|15
1644374030000|2022-02-09 02:33:50|332.1|329.2|331.99|329.09|332.1|329.2|331.98|329.08|17
1644374040000|2022-02-09 02:34:00|331.98|329.08|332.01|329.11|332.02|329.12|331.95|329.05|15
1644374050000|2022-02-09 02:34:10|332.02|329.12|331.92|329.02|332.02|329.12|331.9|329|18
1644374060000|2022-02-09 02:34:20|331.91|329.01|331.4|328.5|331.91|329.01|331.4|328.5|22
1644374070000|2022-02-09 02:34:30|331.41|328.51|331.4|328.5|331.61|328.71|331.4|328.5|31
1644374080000|2022-02-09 02:34:40|331.39|328.49|331.27|328.37|331.41|328.51|331.25|328.35|32
1644374090000|2022-02-09 02:34:50|331.3|328.4|330.89|327.99|331.3|328.4|330.89|327.99|27
1644374100000|2022-02-09 02:35:00|330.87|327.97|331.1|328.2|331.24|328.34|330.87|327.97|34
1644374110000|2022-02-09 02:35:10|331.12|328.22|331.07|328.17|331.15|328.25|330.98|328.08|26
1644374120000|2022-02-09 02:35:20|331.06|328.16|331.05|328.15|331.06|328.16|331|328.1|18
1644374130000|2022-02-09 02:35:30|331.06|328.16|331.1|328.2|331.13|328.23|331.06|328.16|12
1644374140000|2022-02-09 02:35:40|331.11|328.21|331.18|328.28|331.23|328.33|331.1|328.2|11
1644374150000|2022-02-09 02:35:50|331.19|328.29|331.19|328.29|331.19|328.29|331.15|328.25|8
1644374160000|2022-02-09 02:36:00|331.18|328.28|331.18|328.28|331.19|328.29|331.04|328.14|24
1644374170000|2022-02-09 02:36:10|331.19|328.29|331.18|328.28|331.2|328.3|331.17|328.27|10
1644374180000|2022-02-09 02:36:20|331.19|328.29|331.03|328.13|331.19|328.29|331.01|328.11|19
1644374190000|2022-02-09 02:36:30|331.02|328.12|331.15|328.25|331.15|328.25|331.02|328.12|22
1644374200000|2022-02-09 02:36:40|331.17|328.27|331.1|328.2|331.17|328.27|331.1|328.2|16
1644374210000|2022-02-09 02:36:50|331.09|328.19|331.08|328.18|331.11|328.21|331.04|328.14|20
1644374220000|2022-02-09 02:37:00|331.05|328.15|331.31|328.41|331.31|328.41|331.05|328.15|22
1644374230000|2022-02-09 02:37:10|331.34|328.44|331.63|328.73|331.67|328.77|331.3|328.4|25
1644374240000|2022-02-09 02:37:20|331.56|328.66|331.76|328.86|331.76|328.86|331.52|328.62|22
1644374250000|2022-02-09 02:37:30|331.78|328.88|331.93|329.03|331.94|329.04|331.78|328.88|13
1644374260000|2022-02-09 02:37:40|331.91|329.01|332.01|329.11|332.01|329.11|331.9|329|11
1644374270000|2022-02-09 02:37:50|332.02|329.12|332.01|329.11|332.05|329.15|332|329.1|16
1644374280000|2022-02-09 02:38:00|332|329.1|332|329.1|332.02|329.12|331.98|329.08|12
1644374290000|2022-02-09 02:38:10|331.99|329.09|331.91|329.01|331.99|329.09|331.91|329.01|22
1644374300000|2022-02-09 02:38:20|331.93|329.03|332|329.1|332|329.1|331.87|328.97|24
1644374310000|2022-02-09 02:38:30|331.98|329.08|332|329.1|332|329.1|331.96|329.06|8
1644374320000|2022-02-09 02:38:40|331.93|329.03|331.93|329.03|331.93|329.03|331.93|329.03|1
1644374330000|2022-02-09 02:38:50|331.97|329.07|331.99|329.09|332.01|329.11|331.97|329.07|6
1644374340000|2022-02-09 02:39:00|332|329.1|331.87|328.97|332|329.1|331.86|328.96|13
1644374350000|2022-02-09 02:39:10|331.88|328.98|331.88|328.98|331.89|328.99|331.86|328.96|17
1644374360000|2022-02-09 02:39:20|331.89|328.99|331.8|328.9|331.89|328.99|331.77|328.87|16
1644374370000|2022-02-09 02:39:30|331.77|328.87|331.76|328.86|331.8|328.9|331.75|328.85|15
1644374380000|2022-02-09 02:39:40|331.78|328.88|331.78|328.88|331.78|328.88|331.75|328.85|8
1644374390000|2022-02-09 02:39:50|331.76|328.86|331.75|328.85|331.81|328.91|331.75|328.85|20
1644374400000|2022-02-09 02:40:00|331.74|328.84|331.62|328.72|331.75|328.85|331.62|328.72|22
1644374410000|2022-02-09 02:40:10|331.63|328.73|331.5|328.6|331.63|328.73|331.4|328.5|18
1644374420000|2022-02-09 02:40:20|331.51|328.61|331.71|328.81|331.73|328.83|331.51|328.61|16
1644374430000|2022-02-09 02:40:30|331.72|328.82|331.84|328.94|331.84|328.94|331.72|328.82|8
1644374440000|2022-02-09 02:40:40|331.83|328.93|331.78|328.88|331.83|328.93|331.74|328.84|13
1644374450000|2022-02-09 02:40:50|331.79|328.89|331.83|328.93|331.9|329|331.78|328.88|25
1644374460000|2022-02-09 02:41:00|331.84|328.94|331.83|328.93|331.85|328.95|331.82|328.92|9
1644374470000|2022-02-09 02:41:10|331.84|328.94|331.84|328.94|331.86|328.96|331.81|328.91|12
1644374480000|2022-02-09 02:41:20|331.82|328.92|331.84|328.94|331.86|328.96|331.82|328.92|9
1644374490000|2022-02-09 02:41:30|331.83|328.93|331.76|328.86|331.83|328.93|331.75|328.85|11
1644374500000|2022-02-09 02:41:40|331.77|328.87|331.7|328.8|331.77|328.87|331.65|328.75|22
1644374510000|2022-02-09 02:41:50|331.71|328.81|331.76|328.86|331.78|328.88|331.68|328.78|14
1644374520000|2022-02-09 02:42:00|331.77|328.87|331.58|328.68|331.77|328.87|331.57|328.67|23
1644374530000|2022-02-09 02:42:10|331.57|328.67|331.65|328.75|331.66|328.76|331.55|328.65|25
1644374540000|2022-02-09 02:42:20|331.64|328.74|331.65|328.75|331.67|328.77|331.64|328.74|9
1644374550000|2022-02-09 02:42:30|331.64|328.74|331.63|328.73|331.64|328.74|331.63|328.73|2
1644374560000|2022-02-09 02:42:40|331.62|328.72|331.7|328.8|331.75|328.85|331.62|328.72|11
1644374570000|2022-02-09 02:42:50|331.69|328.79|331.72|328.82|331.82|328.92|331.69|328.79|18
1644374580000|2022-02-09 02:43:00|331.75|328.85|331.79|328.89|331.83|328.93|331.73|328.83|18
1644374590000|2022-02-09 02:43:10|331.8|328.9|331.82|328.92|331.83|328.93|331.79|328.89|15
1644374600000|2022-02-09 02:43:20|331.81|328.91|331.81|328.91|331.82|328.92|331.79|328.89|9
1644374610000|2022-02-09 02:43:30|331.8|328.9|331.77|328.87|331.8|328.9|331.74|328.84|14
1644374620000|2022-02-09 02:43:40|331.76|328.86|331.4|328.5|331.79|328.89|331.37|328.47|23
1644374630000|2022-02-09 02:43:50|331.39|328.49|331.53|328.63|331.55|328.65|331.39|328.49|14
1644374640000|2022-02-09 02:44:00|331.52|328.62|331.54|328.64|331.54|328.64|331.52|328.62|3
1644374650000|2022-02-09 02:44:10|331.55|328.65|331.53|328.63|331.64|328.74|331.51|328.61|17
1644374660000|2022-02-09 02:44:20|331.5|328.6|331.62|328.72|331.63|328.73|331.5|328.6|21
1644374670000|2022-02-09 02:44:30|331.61|328.71|331.48|328.58|331.61|328.71|331.43|328.53|20
1644374680000|2022-02-09 02:44:40|331.47|328.57|331.37|328.47|331.47|328.57|331.36|328.46|25
1644374690000|2022-02-09 02:44:50|331.36|328.46|331.4|328.5|331.43|328.53|331.36|328.46|22
1644374700000|2022-02-09 02:45:00|331.39|328.49|331.6|328.7|331.6|328.7|331.39|328.49|17
1644374710000|2022-02-09 02:45:10|331.59|328.69|331.59|328.69|331.62|328.72|331.56|328.66|13
1644374730000|2022-02-09 02:45:30|331.6|328.7|331.77|328.87|331.77|328.87|331.58|328.68|17
1644374740000|2022-02-09 02:45:40|331.76|328.86|331.76|328.86|331.77|328.87|331.74|328.84|11
1644374750000|2022-02-09 02:45:50|331.75|328.85|331.76|328.86|331.79|328.89|331.73|328.83|6
1644374760000|2022-02-09 02:46:00|331.77|328.87|332|329.1|332.06|329.16|331.77|328.87|25
1644374770000|2022-02-09 02:46:10|332.01|329.11|332|329.1|332.03|329.13|331.99|329.09|12
1644374780000|2022-02-09 02:46:20|332.03|329.13|332.11|329.21|332.11|329.21|332.03|329.13|7
1644374790000|2022-02-09 02:46:30|332.08|329.18|332.08|329.18|332.08|329.18|332.02|329.12|14
1644374800000|2022-02-09 02:46:40|332.09|329.19|332.11|329.21|332.11|329.21|332.07|329.17|10
1644374810000|2022-02-09 02:46:50|332.09|329.19|332.04|329.14|332.11|329.21|332.04|329.14|12
1644374820000|2022-02-09 02:47:00|332.07|329.17|332.08|329.18|332.09|329.19|332.07|329.17|12
1644374830000|2022-02-09 02:47:10|332.07|329.17|332.03|329.13|332.09|329.19|332.01|329.11|13
1644374840000|2022-02-09 02:47:20|332.02|329.12|331.9|329|332.04|329.14|331.89|328.99|15
1644374850000|2022-02-09 02:47:30|331.91|329.01|331.92|329.02|331.93|329.03|331.85|328.95|16
1644374860000|2022-02-09 02:47:40|331.91|329.01|331.83|328.93|331.92|329.02|331.82|328.92|19
1644374870000|2022-02-09 02:47:50|331.81|328.91|331.7|328.8|331.81|328.91|331.64|328.74|16
1644374880000|2022-02-09 02:48:00|331.68|328.78|331.73|328.83|331.73|328.83|331.64|328.74|17
1644374890000|2022-02-09 02:48:10|331.71|328.81|331.61|328.71|331.85|328.95|331.59|328.69|22
1644374900000|2022-02-09 02:48:20|331.6|328.7|331.57|328.67|331.65|328.75|331.57|328.67|11
1644374910000|2022-02-09 02:48:30|331.58|328.68|331.56|328.66|331.58|328.68|331.56|328.66|15
1644374920000|2022-02-09 02:48:40|331.57|328.67|331.56|328.66|331.58|328.68|331.55|328.65|13
1644374930000|2022-02-09 02:48:50|331.55|328.65|331.55|328.65|331.58|328.68|331.52|328.62|16
1644374940000|2022-02-09 02:49:00|331.56|328.66|331.57|328.67|331.58|328.68|331.54|328.64|9
1644374950000|2022-02-09 02:49:10|331.56|328.66|331.44|328.54|331.56|328.66|331.44|328.54|10
1644374960000|2022-02-09 02:49:20|331.45|328.55|331.47|328.57|331.47|328.57|331.45|328.55|7
1644374970000|2022-02-09 02:49:30|331.46|328.56|331.45|328.55|331.48|328.58|331.43|328.53|16
1644374980000|2022-02-09 02:49:40|331.46|328.56|331.63|328.73|331.64|328.74|331.45|328.55|17
1644374990000|2022-02-09 02:49:50|331.65|328.75|331.66|328.76|331.67|328.77|331.6|328.7|13
1644375000000|2022-02-09 02:50:00|331.65|328.75|331.66|328.76|331.67|328.77|331.64|328.74|14
1644375010000|2022-02-09 02:50:10|331.65|328.75|331.75|328.85|331.76|328.86|331.65|328.75|16
1644375020000|2022-02-09 02:50:20|331.76|328.86|331.85|328.95|331.86|328.96|331.76|328.86|9
1644375030000|2022-02-09 02:50:30|331.87|328.97|332.06|329.16|332.06|329.16|331.87|328.97|11
1644375040000|2022-02-09 02:50:40|332.05|329.15|332.02|329.12|332.06|329.16|332|329.1|9
1644375050000|2022-02-09 02:50:50|332.03|329.13|332.04|329.14|332.04|329.14|332.02|329.12|7
1644375060000|2022-02-09 02:51:00|332.07|329.17|332.08|329.18|332.08|329.18|332.07|329.17|2
1644375070000|2022-02-09 02:51:10|332.06|329.16|332.17|329.27|332.17|329.27|332.04|329.14|16
1644375080000|2022-02-09 02:51:20|332.14|329.24|332.31|329.41|332.31|329.41|332.14|329.24|14
1644375090000|2022-02-09 02:51:30|332.3|329.4|332.19|329.29|332.31|329.41|332.19|329.29|14
1644375100000|2022-02-09 02:51:40|332.17|329.27|332.21|329.31|332.23|329.33|332.17|329.27|13
1644375110000|2022-02-09 02:51:50|332.23|329.33|332.2|329.3|332.23|329.33|332.19|329.29|6
1644375120000|2022-02-09 02:52:00|332.17|329.27|332.11|329.21|332.18|329.28|332.1|329.2|10
1644375130000|2022-02-09 02:52:10|332.12|329.22|332.12|329.22|332.14|329.24|332.12|329.22|5
1644375140000|2022-02-09 02:52:20|332.13|329.23|332.17|329.27|332.17|329.27|332.12|329.22|5
1644375150000|2022-02-09 02:52:30|332.18|329.28|332.17|329.27|332.18|329.28|332.16|329.26|10
1644375160000|2022-02-09 02:52:40|332.19|329.29|332.22|329.32|332.23|329.33|332.17|329.27|8
1644375170000|2022-02-09 02:52:50|332.21|329.31|332.24|329.34|332.25|329.35|332.21|329.31|16
1644375180000|2022-02-09 02:53:00|332.25|329.35|332.26|329.36|332.28|329.38|332.21|329.31|15
1644375190000|2022-02-09 02:53:10|332.23|329.33|332.18|329.28|332.23|329.33|332.13|329.23|18
1644375200000|2022-02-09 02:53:20|332.17|329.27|332.17|329.27|332.18|329.28|332.16|329.26|7
1644375210000|2022-02-09 02:53:30|332.19|329.29|332.11|329.21|332.19|329.29|332.11|329.21|9
1644375220000|2022-02-09 02:53:40|332.12|329.22|332.12|329.22|332.12|329.22|332.09|329.19|8
1644375230000|2022-02-09 02:53:50|332.11|329.21|332.15|329.25|332.18|329.28|332.11|329.21|20
1644375240000|2022-02-09 02:54:00|332.16|329.26|332.3|329.4|332.3|329.4|332.14|329.24|19
1644375250000|2022-02-09 02:54:10|332.29|329.39|332.45|329.55|332.45|329.55|332.19|329.29|21
1644375260000|2022-02-09 02:54:20|332.46|329.56|332.64|329.74|332.68|329.78|332.44|329.54|26
1644375270000|2022-02-09 02:54:30|332.67|329.77|332.86|329.96|332.86|329.96|332.61|329.71|16
1644375280000|2022-02-09 02:54:40|332.87|329.97|332.86|329.96|332.87|329.97|332.77|329.87|17
1644375290000|2022-02-09 02:54:50|332.83|329.93|332.8|329.9|332.84|329.94|332.78|329.88|19
1644375300000|2022-02-09 02:55:00|332.78|329.88|332.64|329.74|332.78|329.88|332.62|329.72|20
1644375310000|2022-02-09 02:55:10|332.63|329.73|332.74|329.84|332.74|329.84|332.63|329.73|10
1644375320000|2022-02-09 02:55:20|332.75|329.85|332.84|329.94|332.84|329.94|332.75|329.85|15
1644375330000|2022-02-09 02:55:30|332.82|329.92|332.84|329.94|332.86|329.96|332.77|329.87|20
1644375340000|2022-02-09 02:55:40|332.78|329.88|332.74|329.84|332.86|329.96|332.74|329.84|18
1644375350000|2022-02-09 02:55:50|332.77|329.87|332.74|329.84|332.77|329.87|332.68|329.78|13
1644375360000|2022-02-09 02:56:00|332.73|329.83|332.69|329.79|332.74|329.84|332.69|329.79|5
1644375370000|2022-02-09 02:56:10|332.7|329.8|332.76|329.86|332.78|329.88|332.7|329.8|8
1644375380000|2022-02-09 02:56:20|332.77|329.87|332.83|329.93|332.83|329.93|332.77|329.87|5
1644375390000|2022-02-09 02:56:30|332.84|329.94|332.96|330.06|332.96|330.06|332.83|329.93|10
1644375400000|2022-02-09 02:56:40|332.95|330.05|332.98|330.08|333.07|330.17|332.95|330.05|11
1644375410000|2022-02-09 02:56:50|332.99|330.09|332.8|329.9|332.99|330.09|332.8|329.9|19
1644375420000|2022-02-09 02:57:00|332.81|329.91|332.77|329.87|332.81|329.91|332.73|329.83|13
1644375430000|2022-02-09 02:57:10|332.78|329.88|332.82|329.92|332.82|329.92|332.77|329.87|5
1644375440000|2022-02-09 02:57:20|332.77|329.87|332.98|330.08|333.01|330.11|332.77|329.87|19
1644375450000|2022-02-09 02:57:30|332.97|330.07|332.89|329.99|332.97|330.07|332.83|329.93|12
1644375460000|2022-02-09 02:57:40|332.88|329.98|332.72|329.82|332.88|329.98|332.67|329.77|14
1644375470000|2022-02-09 02:57:50|332.73|329.83|332.85|329.95|332.85|329.95|332.73|329.83|9
1644375480000|2022-02-09 02:58:00|332.81|329.91|332.74|329.84|332.85|329.95|332.73|329.83|14
1644375490000|2022-02-09 02:58:10|332.75|329.85|332.59|329.69|332.76|329.86|332.59|329.69|13
1644375500000|2022-02-09 02:58:20|332.57|329.67|332.59|329.69|332.59|329.69|332.55|329.65|14
1644375510000|2022-02-09 02:58:30|332.58|329.68|332.54|329.64|332.61|329.71|332.51|329.61|19
1644375520000|2022-02-09 02:58:40|332.53|329.63|332.44|329.54|332.53|329.63|332.36|329.46|20
1644375530000|2022-02-09 02:58:50|332.45|329.55|332.41|329.51|332.46|329.56|332.41|329.51|20
1644375540000|2022-02-09 02:59:00|332.4|329.5|332.37|329.47|332.4|329.5|332.34|329.44|16
1644375550000|2022-02-09 02:59:10|332.4|329.5|332.39|329.49|332.41|329.51|332.37|329.47|13
1644375560000|2022-02-09 02:59:20|332.4|329.5|332.38|329.48|332.4|329.5|332.37|329.47|8
1644375570000|2022-02-09 02:59:30|332.37|329.47|332.4|329.5|332.42|329.52|332.37|329.47|9
1644375580000|2022-02-09 02:59:40|332.41|329.51|332.47|329.57|332.51|329.61|332.4|329.5|18
1644375590000|2022-02-09 02:59:50|332.48|329.58|332.47|329.57|332.49|329.59|332.47|329.57|6
1644375600000|2022-02-09 03:00:00|332.52|329.62|332.32|329.42|332.52|329.62|332.3|329.4|24
1644375610000|2022-02-09 03:00:10|332.31|329.41|332.34|329.44|332.35|329.45|332.31|329.41|13
1644375620000|2022-02-09 03:00:20|332.33|329.43|332.44|329.54|332.44|329.54|332.32|329.42|19
1644375630000|2022-02-09 03:00:30|332.43|329.53|332.47|329.57|332.47|329.57|332.42|329.52|18
1644375640000|2022-02-09 03:00:40|332.51|329.61|332.47|329.57|332.52|329.62|332.46|329.56|9
1644375650000|2022-02-09 03:00:50|332.51|329.61|332.53|329.63|332.53|329.63|332.45|329.55|8
1644375660000|2022-02-09 03:01:00|332.49|329.59|332.69|329.79|332.7|329.8|332.49|329.59|17
1644375670000|2022-02-09 03:01:10|332.71|329.81|332.69|329.79|332.71|329.81|332.67|329.77|10
1644375680000|2022-02-09 03:01:20|332.68|329.78|332.68|329.78|332.7|329.8|332.68|329.78|7
1644375690000|2022-02-09 03:01:30|332.67|329.77|332.73|329.83|332.73|329.83|332.66|329.76|7
1644375700000|2022-02-09 03:01:40|332.74|329.84|332.72|329.82|332.74|329.84|332.71|329.81|5
1644375710000|2022-02-09 03:01:50|332.73|329.83|332.74|329.84|332.74|329.84|332.72|329.82|4
1644375720000|2022-02-09 03:02:00|332.73|329.83|332.73|329.83|332.75|329.85|332.72|329.82|7
1644375730000|2022-02-09 03:02:10|332.79|329.89|332.81|329.91|332.88|329.98|332.79|329.89|13
1644375740000|2022-02-09 03:02:20|332.83|329.93|333.05|330.15|333.05|330.15|332.83|329.93|16
1644375750000|2022-02-09 03:02:30|333.07|330.17|333.01|330.11|333.11|330.21|332.98|330.08|15
1644375760000|2022-02-09 03:02:40|333.02|330.12|332.9|330|333.02|330.12|332.9|330|12
1644375770000|2022-02-09 03:02:50|332.91|330.01|332.97|330.07|332.97|330.07|332.9|330|8
1644375780000|2022-02-09 03:03:00|332.96|330.06|332.97|330.07|332.97|330.07|332.91|330.01|17
1644375790000|2022-02-09 03:03:10|333.04|330.14|333.03|330.13|333.12|330.22|333.03|330.13|23
1644375800000|2022-02-09 03:03:20|333.02|330.12|333.02|330.12|333.06|330.16|333.02|330.12|8
1644375810000|2022-02-09 03:03:30|333.01|330.11|333|330.1|333.03|330.13|332.98|330.08|12
1644375820000|2022-02-09 03:03:40|333.01|330.11|333.03|330.13|333.04|330.14|333|330.1|14
1644375830000|2022-02-09 03:03:50|333.04|330.14|333.07|330.17|333.13|330.23|333.04|330.14|16
1644375840000|2022-02-09 03:04:00|333.08|330.18|332.98|330.08|333.09|330.19|332.93|330.03|16
1644375850000|2022-02-09 03:04:10|332.97|330.07|332.96|330.06|332.98|330.08|332.96|330.06|6
1644375860000|2022-02-09 03:04:20|332.97|330.07|333.03|330.13|333.05|330.15|332.96|330.06|13
1644375870000|2022-02-09 03:04:30|333.04|330.14|333.04|330.14|333.05|330.15|333.04|330.14|7
1644375880000|2022-02-09 03:04:40|333.03|330.13|333.02|330.12|333.03|330.13|333.01|330.11|4
1644375890000|2022-02-09 03:04:50|333.03|330.13|333.02|330.12|333.03|330.13|333.01|330.11|10
1644375900000|2022-02-09 03:05:00|333.01|330.11|333.01|330.11|333.03|330.13|333.01|330.11|8
1644375910000|2022-02-09 03:05:10|333.02|330.12|332.99|330.09|333.03|330.13|332.97|330.07|10
1644375920000|2022-02-09 03:05:20|332.98|330.08|333|330.1|333|330.1|332.98|330.08|5
1644375930000|2022-02-09 03:05:30|332.99|330.09|332.99|330.09|333|330.1|332.99|330.09|11
1644375940000|2022-02-09 03:05:40|333|330.1|333|330.1|333|330.1|333|330.1|1
1644375950000|2022-02-09 03:05:50|332.99|330.09|332.99|330.09|333|330.1|332.98|330.08|11
1644375960000|2022-02-09 03:06:00|332.98|330.08|332.99|330.09|333.02|330.12|332.98|330.08|9
1644375970000|2022-02-09 03:06:10|332.98|330.08|333|330.1|333.01|330.11|332.98|330.08|7
1644375980000|2022-02-09 03:06:20|332.99|330.09|333.11|330.21|333.11|330.21|332.99|330.09|11
1644375990000|2022-02-09 03:06:30|333.12|330.22|333.12|330.22|333.17|330.27|333.11|330.21|7
1644376000000|2022-02-09 03:06:40|333.16|330.26|333.15|330.25|333.17|330.27|333.09|330.19|12
1644376010000|2022-02-09 03:06:50|333.16|330.26|333.19|330.29|333.24|330.34|333.16|330.26|17
1644376020000|2022-02-09 03:07:00|333.18|330.28|333.22|330.32|333.27|330.37|333.18|330.28|10
1644376030000|2022-02-09 03:07:10|333.23|330.33|333.22|330.32|333.23|330.33|333.22|330.32|6
1644376040000|2022-02-09 03:07:20|333.24|330.34|333.27|330.37|333.28|330.38|333.2|330.3|20
1644376050000|2022-02-09 03:07:30|333.26|330.36|333.19|330.29|333.26|330.36|333.13|330.23|27
1644376060000|2022-02-09 03:07:40|333.18|330.28|333.15|330.25|333.21|330.31|333.14|330.24|20
1644376070000|2022-02-09 03:07:50|333.16|330.26|333.08|330.18|333.16|330.26|333.07|330.17|20
1644376080000|2022-02-09 03:08:00|333.06|330.16|333.07|330.17|333.08|330.18|333|330.1|15
1644376090000|2022-02-09 03:08:10|333.08|330.18|333.07|330.17|333.12|330.22|333.04|330.14|19
1644376100000|2022-02-09 03:08:20|333.08|330.18|332.94|330.04|333.09|330.19|332.89|329.99|24
1644376110000|2022-02-09 03:08:30|332.93|330.03|332.56|329.66|332.94|330.04|332.56|329.66|28
1644376120000|2022-02-09 03:08:40|332.64|329.74|332.45|329.55|332.64|329.74|332.42|329.52|29
1644376130000|2022-02-09 03:08:50|332.43|329.53|332.36|329.46|332.45|329.55|332.26|329.36|33
1644376140000|2022-02-09 03:09:00|332.37|329.47|332.69|329.79|332.69|329.79|332.33|329.43|28
1644376150000|2022-02-09 03:09:10|332.67|329.77|332.27|329.37|332.67|329.77|332.22|329.32|33
1644376160000|2022-02-09 03:09:20|332.3|329.4|332.16|329.26|332.3|329.4|332.16|329.26|23
1644376170000|2022-02-09 03:09:30|332.18|329.28|332.01|329.11|332.21|329.31|331.92|329.02|27
1644376180000|2022-02-09 03:09:40|332|329.1|332|329.1|332.04|329.14|331.94|329.04|17
1644376190000|2022-02-09 03:09:50|331.98|329.08|331.91|329.01|331.99|329.09|331.86|328.96|27
1644376200000|2022-02-09 03:10:00|331.9|329|331.83|328.93|331.92|329.02|331.82|328.92|18
1644376210000|2022-02-09 03:10:10|331.78|328.88|331.81|328.91|331.86|328.96|331.78|328.88|26
1644376220000|2022-02-09 03:10:20|331.83|328.93|331.8|328.9|331.86|328.96|331.77|328.87|21
1644376230000|2022-02-09 03:10:30|331.79|328.89|331.68|328.78|331.8|328.9|331.62|328.72|28
1644376240000|2022-02-09 03:10:40|331.65|328.75|331.64|328.74|331.69|328.79|331.62|328.72|26
1644376250000|2022-02-09 03:10:50|331.66|328.76|331.64|328.74|331.66|328.76|331.64|328.74|18
1644376260000|2022-02-09 03:11:00|331.63|328.73|331.57|328.67|331.64|328.74|331.57|328.67|13
1644376270000|2022-02-09 03:11:10|331.58|328.68|331.64|328.74|331.66|328.76|331.58|328.68|17
1644376280000|2022-02-09 03:11:20|331.65|328.75|331.62|328.72|331.68|328.78|331.58|328.68|18
1644376290000|2022-02-09 03:11:30|331.6|328.7|331.61|328.71|331.64|328.74|331.59|328.69|26
1644376300000|2022-02-09 03:11:40|331.6|328.7|331.56|328.66|331.63|328.73|331.54|328.64|27
1644376310000|2022-02-09 03:11:50|331.55|328.65|331.54|328.64|331.55|328.65|331.49|328.59|18
1644376320000|2022-02-09 03:12:00|331.55|328.65|331.57|328.67|331.58|328.68|331.52|328.62|8
1644376330000|2022-02-09 03:12:10|331.58|328.68|331.53|328.63|331.58|328.68|331.52|328.62|20
1644376340000|2022-02-09 03:12:20|331.54|328.64|331.35|328.45|331.54|328.64|331.35|328.45|16
1644376350000|2022-02-09 03:12:30|331.36|328.46|331.2|328.3|331.37|328.47|331.2|328.3|24
1644376360000|2022-02-09 03:12:40|331.18|328.28|331.05|328.15|331.18|328.28|330.95|328.05|22
1644376370000|2022-02-09 03:12:50|331.04|328.14|331.13|328.23|331.19|328.29|331.04|328.14|18
1644376380000|2022-02-09 03:13:00|331.15|328.25|331.18|328.28|331.19|328.29|331.14|328.24|19
1644376390000|2022-02-09 03:13:10|331.19|328.29|331.13|328.23|331.23|328.33|331.13|328.23|22
1644376400000|2022-02-09 03:13:20|331.11|328.21|331.01|328.11|331.11|328.21|330.98|328.08|19
1644376410000|2022-02-09 03:13:30|330.96|328.06|330.79|327.89|331.04|328.14|330.78|327.88|25
1644376420000|2022-02-09 03:13:40|330.78|327.88|331.02|328.12|331.02|328.12|330.76|327.86|18
1644376430000|2022-02-09 03:13:50|331.03|328.13|331.04|328.14|331.04|328.14|331.02|328.12|4
1644376440000|2022-02-09 03:14:00|331.06|328.16|331.2|328.3|331.21|328.31|331.04|328.14|21
1644376450000|2022-02-09 03:14:10|331.19|328.29|331.21|328.31|331.21|328.31|331.18|328.28|12
1644376460000|2022-02-09 03:14:20|331.22|328.32|331.33|328.43|331.36|328.46|331.22|328.32|19
1644376470000|2022-02-09 03:14:30|331.34|328.44|331.3|328.4|331.34|328.44|331.29|328.39|15
1644376480000|2022-02-09 03:14:40|331.31|328.41|331.33|328.43|331.34|328.44|331.28|328.38|18
1644376490000|2022-02-09 03:14:50|331.34|328.44|331.28|328.38|331.35|328.45|331.28|328.38|14
1644376500000|2022-02-09 03:15:00|331.26|328.36|331.29|328.39|331.3|328.4|331.24|328.34|12
1644376510000|2022-02-09 03:15:10|331.3|328.4|331.37|328.47|331.37|328.47|331.27|328.37|16
1644376520000|2022-02-09 03:15:20|331.34|328.44|331.53|328.63|331.55|328.65|331.34|328.44|14
1644376530000|2022-02-09 03:15:30|331.55|328.65|331.49|328.59|331.61|328.71|331.49|328.59|12
1644376540000|2022-02-09 03:15:40|331.48|328.58|331.52|328.62|331.53|328.63|331.48|328.58|10
1644376550000|2022-02-09 03:15:50|331.5|328.6|331.49|328.59|331.54|328.64|331.49|328.59|15
1644376560000|2022-02-09 03:16:00|331.48|328.58|331.46|328.56|331.5|328.6|331.42|328.52|10
1644376570000|2022-02-09 03:16:10|331.47|328.57|331.48|328.58|331.48|328.58|331.46|328.56|16
1644376580000|2022-02-09 03:16:20|331.49|328.59|331.55|328.65|331.55|328.65|331.47|328.57|21
1644376590000|2022-02-09 03:16:30|331.52|328.62|331.52|328.62|331.56|328.66|331.51|328.61|16
1644376600000|2022-02-09 03:16:40|331.51|328.61|331.55|328.65|331.55|328.65|331.44|328.54|14
1644376610000|2022-02-09 03:16:50|331.51|328.61|331.62|328.72|331.62|328.72|331.5|328.6|20
1644376620000|2022-02-09 03:17:00|331.63|328.73|331.45|328.55|331.63|328.73|331.43|328.53|25
1644376630000|2022-02-09 03:17:10|331.41|328.51|331.33|328.43|331.41|328.51|331.32|328.42|23
1644376640000|2022-02-09 03:17:20|331.32|328.42|331.32|328.42|331.35|328.45|331.29|328.39|17
1644376650000|2022-02-09 03:17:30|331.31|328.41|331.41|328.51|331.43|328.53|331.31|328.41|29
1644376660000|2022-02-09 03:17:40|331.42|328.52|331.46|328.56|331.5|328.6|331.4|328.5|17
1644376670000|2022-02-09 03:17:50|331.47|328.57|331.49|328.59|331.5|328.6|331.47|328.57|21
1644376680000|2022-02-09 03:18:00|331.48|328.58|331.51|328.61|331.52|328.62|331.48|328.58|8
1644376690000|2022-02-09 03:18:10|331.5|328.6|331.51|328.61|331.51|328.61|331.5|328.6|6
1644376700000|2022-02-09 03:18:20|331.5|328.6|331.53|328.63|331.53|328.63|331.5|328.6|9
1644376720000|2022-02-09 03:18:40|331.52|328.62|331.54|328.64|331.54|328.64|331.52|328.62|4
1644376730000|2022-02-09 03:18:50|331.53|328.63|331.58|328.68|331.58|328.68|331.53|328.63|8
1644376740000|2022-02-09 03:19:00|331.59|328.69|331.7|328.8|331.71|328.81|331.55|328.65|16
1644376750000|2022-02-09 03:19:10|331.69|328.79|331.72|328.82|331.75|328.85|331.69|328.79|17
1644376760000|2022-02-09 03:19:20|331.73|328.83|331.76|328.86|331.78|328.88|331.72|328.82|22
1644376770000|2022-02-09 03:19:30|331.77|328.87|331.79|328.89|331.79|328.89|331.75|328.85|18
1644376780000|2022-02-09 03:19:40|331.8|328.9|331.83|328.93|331.83|328.93|331.8|328.9|8
1644376790000|2022-02-09 03:19:50|331.82|328.92|331.72|328.82|331.82|328.92|331.72|328.82|14
1644376800000|2022-02-09 03:20:00|331.71|328.81|331.69|328.79|331.72|328.82|331.67|328.77|26
1644376810000|2022-02-09 03:20:10|331.67|328.77|331.64|328.74|331.68|328.78|331.61|328.71|16
1644376820000|2022-02-09 03:20:20|331.63|328.73|331.67|328.77|331.68|328.78|331.63|328.73|17
1644376830000|2022-02-09 03:20:30|331.66|328.76|331.68|328.78|331.69|328.79|331.64|328.74|21
1644376840000|2022-02-09 03:20:40|331.66|328.76|331.67|328.77|331.69|328.79|331.66|328.76|8
1644376850000|2022-02-09 03:20:50|331.66|328.76|331.64|328.74|331.68|328.78|331.63|328.73|10
1644376860000|2022-02-09 03:21:00|331.67|328.77|331.6|328.7|331.67|328.77|331.59|328.69|18
1644376870000|2022-02-09 03:21:10|331.59|328.69|331.58|328.68|331.59|328.69|331.55|328.65|9
1644376880000|2022-02-09 03:21:20|331.59|328.69|331.57|328.67|331.59|328.69|331.57|328.67|13
1644376890000|2022-02-09 03:21:30|331.59|328.69|331.52|328.62|331.59|328.69|331.5|328.6|18
1644376900000|2022-02-09 03:21:40|331.5|328.6|331.49|328.59|331.51|328.61|331.43|328.53|15
1644376910000|2022-02-09 03:21:50|331.45|328.55|331.46|328.56|331.47|328.57|331.35|328.45|15
1644376920000|2022-02-09 03:22:00|331.48|328.58|331.44|328.54|331.48|328.58|331.43|328.53|20
1644376930000|2022-02-09 03:22:10|331.42|328.52|331.44|328.54|331.45|328.55|331.42|328.52|9
1644376940000|2022-02-09 03:22:20|331.43|328.53|331.38|328.48|331.45|328.55|331.36|328.46|13
1644376950000|2022-02-09 03:22:30|331.37|328.47|331.34|328.44|331.37|328.47|331.33|328.43|14
1644376960000|2022-02-09 03:22:40|331.36|328.46|331.39|328.49|331.39|328.49|331.33|328.43|22
1644376970000|2022-02-09 03:22:50|331.4|328.5|331.44|328.54|331.52|328.62|331.4|328.5|20
1644376980000|2022-02-09 03:23:00|331.45|328.55|331.65|328.75|331.66|328.76|331.45|328.55|21
1644376990000|2022-02-09 03:23:10|331.61|328.71|331.8|328.9|331.8|328.9|331.61|328.71|24
1644377000000|2022-02-09 03:23:20|331.81|328.91|331.82|328.92|331.86|328.96|331.81|328.91|22
1644377010000|2022-02-09 03:23:30|331.83|328.93|331.65|328.75|331.83|328.93|331.63|328.73|17
1644377020000|2022-02-09 03:23:40|331.64|328.74|331.64|328.74|331.65|328.75|331.61|328.71|19
1644377030000|2022-02-09 03:23:50|331.63|328.73|331.66|328.76|331.68|328.78|331.61|328.71|16
1644377040000|2022-02-09 03:24:00|331.68|328.78|331.7|328.8|331.72|328.82|331.66|328.76|15
1644377050000|2022-02-09 03:24:10|331.69|328.79|331.63|328.73|331.73|328.83|331.63|328.73|24
1644377060000|2022-02-09 03:24:20|331.64|328.74|331.76|328.86|331.76|328.86|331.63|328.73|19
1644377070000|2022-02-09 03:24:30|331.81|328.91|331.85|328.95|331.87|328.97|331.76|328.86|14
1644377080000|2022-02-09 03:24:40|331.84|328.94|331.77|328.87|331.84|328.94|331.77|328.87|17
1644377090000|2022-02-09 03:24:50|331.78|328.88|331.81|328.91|331.82|328.92|331.73|328.83|18
1644377100000|2022-02-09 03:25:00|331.82|328.92|331.82|328.92|331.82|328.92|331.79|328.89|15
1644377110000|2022-02-09 03:25:10|331.8|328.9|331.95|329.05|331.95|329.05|331.8|328.9|17
1644377120000|2022-02-09 03:25:20|331.96|329.06|331.89|328.99|332|329.1|331.88|328.98|24
1644377130000|2022-02-09 03:25:30|331.88|328.98|331.84|328.94|331.88|328.98|331.82|328.92|18
1644377140000|2022-02-09 03:25:40|331.83|328.93|331.72|328.82|331.83|328.93|331.72|328.82|12
1644377150000|2022-02-09 03:25:50|331.69|328.79|331.82|328.92|331.91|329.01|331.68|328.78|20
1644377160000|2022-02-09 03:26:00|331.81|328.91|331.89|328.99|331.89|328.99|331.81|328.91|17
1644377170000|2022-02-09 03:26:10|331.86|328.96|331.9|329|331.92|329.02|331.85|328.95|18
1644377180000|2022-02-09 03:26:20|331.91|329.01|331.94|329.04|331.94|329.04|331.86|328.96|15
1644377190000|2022-02-09 03:26:30|331.95|329.05|331.94|329.04|331.95|329.05|331.92|329.02|6
1644377200000|2022-02-09 03:26:40|331.89|328.99|331.88|328.98|331.94|329.04|331.85|328.95|21
1644377210000|2022-02-09 03:26:50|331.89|328.99|331.9|329|331.92|329.02|331.87|328.97|11
1644377220000|2022-02-09 03:27:00|331.91|329.01|331.94|329.04|331.94|329.04|331.89|328.99|12
1644377230000|2022-02-09 03:27:10|331.95|329.05|331.99|329.09|332.03|329.13|331.88|328.98|16
1644377240000|2022-02-09 03:27:20|332.04|329.14|332.02|329.12|332.04|329.14|331.97|329.07|14
1644377250000|2022-02-09 03:27:30|332.05|329.15|332.05|329.15|332.1|329.2|332.03|329.13|10
1644377260000|2022-02-09 03:27:40|332.03|329.13|332.03|329.13|332.08|329.18|332.01|329.11|23
1644377270000|2022-02-09 03:27:50|332.04|329.14|332|329.1|332.09|329.19|331.99|329.09|14
1644377280000|2022-02-09 03:28:00|332.01|329.11|332.01|329.11|332.03|329.13|332|329.1|5
1644377290000|2022-02-09 03:28:10|332.03|329.13|332.01|329.11|332.05|329.15|332|329.1|13
1644377300000|2022-02-09 03:28:20|332.03|329.13|332.05|329.15|332.09|329.19|332|329.1|11
1644377310000|2022-02-09 03:28:30|332.13|329.23|332.02|329.12|332.13|329.23|332.01|329.11|14
1644377320000|2022-02-09 03:28:40|332.04|329.14|332.03|329.13|332.05|329.15|331.99|329.09|11
1644377330000|2022-02-09 03:28:50|332|329.1|332.12|329.22|332.12|329.22|332|329.1|19
1644377340000|2022-02-09 03:29:00|332.09|329.19|332.1|329.2|332.12|329.22|332.07|329.17|19
1644377350000|2022-02-09 03:29:10|332.08|329.18|332.12|329.22|332.13|329.23|332.07|329.17|18
1644377360000|2022-02-09 03:29:20|332.13|329.23|332.13|329.23|332.13|329.23|332.06|329.16|7
1644377370000|2022-02-09 03:29:30|332.11|329.21|332.13|329.23|332.13|329.23|332.08|329.18|14
1644377380000|2022-02-09 03:29:40|332.06|329.16|332.1|329.2|332.13|329.23|332.06|329.16|6
1644377390000|2022-02-09 03:29:50|332.11|329.21|331.97|329.07|332.13|329.23|331.97|329.07|20
1644377400000|2022-02-09 03:30:00|331.96|329.06|331.96|329.06|331.98|329.08|331.88|328.98|19
1644377410000|2022-02-09 03:30:10|331.98|329.08|332.08|329.18|332.08|329.18|331.98|329.08|21
1644377420000|2022-02-09 03:30:20|332.09|329.19|332.11|329.21|332.12|329.22|332.04|329.14|15
1644377430000|2022-02-09 03:30:30|332.1|329.2|332.08|329.18|332.12|329.22|332.03|329.13|12
1644377440000|2022-02-09 03:30:40|332.07|329.17|332.1|329.2|332.12|329.22|332.03|329.13|18
1644377450000|2022-02-09 03:30:50|332.09|329.19|332.44|329.54|332.44|329.54|332.09|329.19|27
1644377460000|2022-02-09 03:31:00|332.46|329.56|332.56|329.66|332.59|329.69|332.46|329.56|29
1644377470000|2022-02-09 03:31:10|332.53|329.63|332.43|329.53|332.53|329.63|332.4|329.5|23
1644377480000|2022-02-09 03:31:20|332.45|329.55|332.34|329.44|332.45|329.55|332.25|329.35|27
1644377490000|2022-02-09 03:31:30|332.26|329.36|332.31|329.41|332.38|329.48|332.26|329.36|13
1644377500000|2022-02-09 03:31:40|332.32|329.42|332.32|329.42|332.34|329.44|332.3|329.4|18
1644377510000|2022-02-09 03:31:50|332.33|329.43|332.29|329.39|332.35|329.45|332.28|329.38|16
1644377520000|2022-02-09 03:32:00|332.3|329.4|332.32|329.42|332.32|329.42|332.3|329.4|9
1644377530000|2022-02-09 03:32:10|332.31|329.41|332.4|329.5|332.4|329.5|332.31|329.41|21
1644377540000|2022-02-09 03:32:20|332.39|329.49|332.4|329.5|332.41|329.51|332.35|329.45|18
1644377550000|2022-02-09 03:32:30|332.41|329.51|332.39|329.49|332.41|329.51|332.36|329.46|10
1644377560000|2022-02-09 03:32:40|332.4|329.5|332.41|329.51|332.41|329.51|332.31|329.41|11
1644377570000|2022-02-09 03:32:50|332.39|329.49|332.58|329.68|332.58|329.68|332.34|329.44|17
1644377580000|2022-02-09 03:33:00|332.57|329.67|332.38|329.48|332.62|329.72|332.35|329.45|28
1644377590000|2022-02-09 03:33:10|332.36|329.46|332.35|329.45|332.38|329.48|332.35|329.45|18
1644377600000|2022-02-09 03:33:20|332.37|329.47|332.37|329.47|332.45|329.55|332.31|329.41|18
1644377610000|2022-02-09 03:33:30|332.35|329.45|332.36|329.46|332.37|329.47|332.35|329.45|9
1644377620000|2022-02-09 03:33:40|332.35|329.45|332.32|329.42|332.36|329.46|332.3|329.4|9
1644377630000|2022-02-09 03:33:50|332.34|329.44|332.29|329.39|332.37|329.47|332.29|329.39|12
1644377640000|2022-02-09 03:34:00|332.28|329.38|332.15|329.25|332.32|329.42|332.14|329.24|23
1644377650000|2022-02-09 03:34:10|332.16|329.26|332.02|329.12|332.16|329.26|332.02|329.12|22
1644377660000|2022-02-09 03:34:20|331.99|329.09|331.96|329.06|332.02|329.12|331.95|329.05|17
1644377670000|2022-02-09 03:34:30|331.95|329.05|331.93|329.03|332.05|329.15|331.92|329.02|23
1644377680000|2022-02-09 03:34:40|331.92|329.02|331.91|329.01|331.98|329.08|331.91|329.01|19
1644377690000|2022-02-09 03:34:50|331.92|329.02|331.94|329.04|331.94|329.04|331.91|329.01|13
1644377700000|2022-02-09 03:35:00|331.95|329.05|332.1|329.2|332.12|329.22|331.95|329.05|20
1644377710000|2022-02-09 03:35:10|332.09|329.19|332.02|329.12|332.11|329.21|332.02|329.12|14
1644377720000|2022-02-09 03:35:20|332.01|329.11|332.06|329.16|332.06|329.16|332.01|329.11|7
1644377730000|2022-02-09 03:35:30|332.08|329.18|331.98|329.08|332.09|329.19|331.98|329.08|22
1644377740000|2022-02-09 03:35:40|331.96|329.06|332|329.1|332.01|329.11|331.96|329.06|9
1644377750000|2022-02-09 03:35:50|331.96|329.06|331.91|329.01|331.98|329.08|331.89|328.99|20
1644377760000|2022-02-09 03:36:00|331.9|329|331.92|329.02|331.93|329.03|331.89|328.99|20
1644377770000|2022-02-09 03:36:10|331.93|329.03|331.65|328.75|331.94|329.04|331.65|328.75|20
1644377780000|2022-02-09 03:36:20|331.61|328.71|331.6|328.7|331.65|328.75|331.58|328.68|18
1644377790000|2022-02-09 03:36:30|331.59|328.69|331.4|328.5|331.61|328.71|331.4|328.5|19
1644377800000|2022-02-09 03:36:40|331.41|328.51|331.4|328.5|331.43|328.53|331.38|328.48|16
1644377810000|2022-02-09 03:36:50|331.39|328.49|331.42|328.52|331.42|328.52|331.39|328.49|10
1644377820000|2022-02-09 03:37:00|331.41|328.51|331.62|328.72|331.68|328.78|331.41|328.51|22
1644377830000|2022-02-09 03:37:10|331.63|328.73|331.65|328.75|331.65|328.75|331.62|328.72|10
1644377840000|2022-02-09 03:37:20|331.64|328.74|331.62|328.72|331.66|328.76|331.62|328.72|10
1644377850000|2022-02-09 03:37:30|331.63|328.73|331.61|328.71|331.65|328.75|331.6|328.7|16
1644377860000|2022-02-09 03:37:40|331.62|328.72|331.6|328.7|331.65|328.75|331.6|328.7|15
1644377870000|2022-02-09 03:37:50|331.61|328.71|331.57|328.67|331.62|328.72|331.55|328.65|19
1644377880000|2022-02-09 03:38:00|331.55|328.65|331.53|328.63|331.56|328.66|331.51|328.61|14
1644377890000|2022-02-09 03:38:10|331.55|328.65|331.58|328.68|331.66|328.76|331.53|328.63|16
1644377900000|2022-02-09 03:38:20|331.6|328.7|331.58|328.68|331.61|328.71|331.58|328.68|11
1644377910000|2022-02-09 03:38:30|331.6|328.7|331.68|328.78|331.68|328.78|331.58|328.68|16
1644377920000|2022-02-09 03:38:40|331.69|328.79|331.84|328.94|331.86|328.96|331.69|328.79|14
1644377930000|2022-02-09 03:38:50|331.85|328.95|331.87|328.97|331.87|328.97|331.84|328.94|10
1644377940000|2022-02-09 03:39:00|331.86|328.96|331.98|329.08|331.98|329.08|331.85|328.95|13
1644377950000|2022-02-09 03:39:10|331.99|329.09|332.01|329.11|332.01|329.11|331.96|329.06|18
1644377960000|2022-02-09 03:39:20|332|329.1|332.47|329.57|332.48|329.58|331.94|329.04|27
1644377970000|2022-02-09 03:39:30|332.46|329.56|332.5|329.6|332.53|329.63|332.43|329.53|21
1644377980000|2022-02-09 03:39:40|332.49|329.59|332.39|329.49|332.51|329.61|332.33|329.43|24
1644377990000|2022-02-09 03:39:50|332.4|329.5|332.33|329.43|332.4|329.5|332.32|329.42|26
1644378000000|2022-02-09 03:40:00|332.32|329.42|332.56|329.66|332.56|329.66|332.32|329.42|31
1644378010000|2022-02-09 03:40:10|332.57|329.67|332.57|329.67|332.59|329.69|332.56|329.66|12
1644378020000|2022-02-09 03:40:20|332.56|329.66|332.54|329.64|332.57|329.67|332.5|329.6|14
1644378030000|2022-02-09 03:40:30|332.49|329.59|332.42|329.52|332.49|329.59|332.4|329.5|15
1644378040000|2022-02-09 03:40:40|332.43|329.53|332.41|329.51|332.43|329.53|332.39|329.49|12
1644378050000|2022-02-09 03:40:50|332.42|329.52|332.42|329.52|332.48|329.58|332.4|329.5|18
1644378060000|2022-02-09 03:41:00|332.41|329.51|332.44|329.54|332.48|329.58|332.41|329.51|18
1644378070000|2022-02-09 03:41:10|332.43|329.53|332.44|329.54|332.51|329.61|332.38|329.48|19
1644378080000|2022-02-09 03:41:20|332.45|329.55|332.46|329.56|332.46|329.56|332.43|329.53|8
1644378100000|2022-02-09 03:41:40|332.47|329.57|332.51|329.61|332.64|329.74|332.46|329.56|13
1644378110000|2022-02-09 03:41:50|332.5|329.6|332.58|329.68|332.58|329.68|332.49|329.59|11
1644378120000|2022-02-09 03:42:00|332.57|329.67|332.65|329.75|332.66|329.76|332.57|329.67|16
1644378130000|2022-02-09 03:42:10|332.66|329.76|332.73|329.83|332.73|329.83|332.63|329.73|10
1644378140000|2022-02-09 03:42:20|332.71|329.81|332.72|329.82|332.72|329.82|332.66|329.76|15
1644378150000|2022-02-09 03:42:30|332.73|329.83|332.76|329.86|332.76|329.86|332.73|329.83|8
1644378160000|2022-02-09 03:42:40|332.75|329.85|332.76|329.86|332.76|329.86|332.75|329.85|4
1644378170000|2022-02-09 03:42:50|332.75|329.85|332.76|329.86|332.76|329.86|332.75|329.85|8
1644378180000|2022-02-09 03:43:00|332.75|329.85|332.85|329.95|332.85|329.95|332.75|329.85|9
1644378190000|2022-02-09 03:43:10|332.87|329.97|332.89|329.99|332.89|329.99|332.82|329.92|6
1644378200000|2022-02-09 03:43:20|332.88|329.98|332.78|329.88|332.88|329.98|332.78|329.88|11
1644378210000|2022-02-09 03:43:30|332.79|329.89|332.77|329.87|332.79|329.89|332.76|329.86|5
1644378220000|2022-02-09 03:43:40|332.78|329.88|332.78|329.88|332.79|329.89|332.77|329.87|5
1644378230000|2022-02-09 03:43:50|332.79|329.89|332.79|329.89|332.79|329.89|332.77|329.87|5
1644378240000|2022-02-09 03:44:00|332.74|329.84|332.78|329.88|332.79|329.89|332.74|329.84|15
1644378250000|2022-02-09 03:44:10|332.79|329.89|332.78|329.88|332.79|329.89|332.78|329.88|2
1644378260000|2022-02-09 03:44:20|332.71|329.81|332.69|329.79|332.72|329.82|332.67|329.77|14
1644378270000|2022-02-09 03:44:30|332.7|329.8|332.48|329.58|332.71|329.81|332.48|329.58|22
1644378280000|2022-02-09 03:44:40|332.49|329.59|332.42|329.52|332.49|329.59|332.41|329.51|12
1644378290000|2022-02-09 03:44:50|332.43|329.53|332.43|329.53|332.44|329.54|332.42|329.52|11
1644378300000|2022-02-09 03:45:00|332.41|329.51|332.39|329.49|332.46|329.56|332.39|329.49|15
1644378310000|2022-02-09 03:45:10|332.4|329.5|332.2|329.3|332.4|329.5|332.19|329.29|26
1644378320000|2022-02-09 03:45:20|332.19|329.29|331.97|329.07|332.22|329.32|331.97|329.07|28
1644378330000|2022-02-09 03:45:30|331.98|329.08|331.99|329.09|332.02|329.12|331.97|329.07|12
1644378340000|2022-02-09 03:45:40|331.98|329.08|332.23|329.33|332.27|329.37|331.97|329.07|27
1644378350000|2022-02-09 03:45:50|332.24|329.34|332.24|329.34|332.26|329.36|332.21|329.31|12
1644378360000|2022-02-09 03:46:00|332.26|329.36|332.37|329.47|332.44|329.54|332.25|329.35|23
1644378370000|2022-02-09 03:46:10|332.38|329.48|332.44|329.54|332.47|329.57|332.38|329.48|23
1644378380000|2022-02-09 03:46:20|332.43|329.53|332.42|329.52|332.44|329.54|332.38|329.48|15
1644378390000|2022-02-09 03:46:30|332.41|329.51|332.39|329.49|332.42|329.52|332.32|329.42|9
1644378400000|2022-02-09 03:46:40|332.4|329.5|332.45|329.55|332.45|329.55|332.38|329.48|12
1644378410000|2022-02-09 03:46:50|332.4|329.5|332.35|329.45|332.45|329.55|332.32|329.42|17
1644378420000|2022-02-09 03:47:00|332.38|329.48|332.37|329.47|332.38|329.48|332.27|329.37|12
1644378430000|2022-02-09 03:47:10|332.36|329.46|332.39|329.49|332.4|329.5|332.31|329.41|17
1644378440000|2022-02-09 03:47:20|332.38|329.48|332.39|329.49|332.4|329.5|332.34|329.44|13
1644378450000|2022-02-09 03:47:30|332.4|329.5|332.44|329.54|332.45|329.55|332.38|329.48|17
1644378460000|2022-02-09 03:47:40|332.45|329.55|332.4|329.5|332.47|329.57|332.39|329.49|18
1644378470000|2022-02-09 03:47:50|332.39|329.49|332.35|329.45|332.42|329.52|332.33|329.43|13
1644378480000|2022-02-09 03:48:00|332.36|329.46|332.23|329.33|332.41|329.51|332.21|329.31|23
1644378490000|2022-02-09 03:48:10|332.24|329.34|332.27|329.37|332.3|329.4|332.23|329.33|15
1644378500000|2022-02-09 03:48:20|332.29|329.39|332.25|329.35|332.29|329.39|332.17|329.27|19
1644378510000|2022-02-09 03:48:30|332.28|329.38|332.22|329.32|332.29|329.39|332.22|329.32|17
1644378520000|2022-02-09 03:48:40|332.25|329.35|332.26|329.36|332.27|329.37|332.2|329.3|16
1644378530000|2022-02-09 03:48:50|332.27|329.37|332.3|329.4|332.31|329.41|332.22|329.32|12
1644378540000|2022-02-09 03:49:00|332.29|329.39|332.3|329.4|332.3|329.4|332.24|329.34|10
1644378550000|2022-02-09 03:49:10|332.31|329.41|332.34|329.44|332.4|329.5|332.24|329.34|21
1644378560000|2022-02-09 03:49:20|332.36|329.46|332.35|329.45|332.36|329.46|332.33|329.43|12
1644378570000|2022-02-09 03:49:30|332.3|329.4|332.37|329.47|332.37|329.47|332.3|329.4|13
1644378580000|2022-02-09 03:49:40|332.36|329.46|332.36|329.46|332.38|329.48|332.29|329.39|14
1644378590000|2022-02-09 03:49:50|332.34|329.44|332.39|329.49|332.4|329.5|332.32|329.42|15
1644378600000|2022-02-09 03:50:00|332.34|329.44|332.34|329.44|332.38|329.48|332.31|329.41|13
1644378610000|2022-02-09 03:50:10|332.38|329.48|332.38|329.48|332.39|329.49|332.33|329.43|14
1644378620000|2022-02-09 03:50:20|332.4|329.5|332.43|329.53|332.44|329.54|332.33|329.43|17
1644378630000|2022-02-09 03:50:30|332.45|329.55|332.59|329.69|332.59|329.69|332.44|329.54|20
1644378640000|2022-02-09 03:50:40|332.6|329.7|332.59|329.69|332.6|329.7|332.54|329.64|9
1644378650000|2022-02-09 03:50:50|332.55|329.65|332.57|329.67|332.62|329.72|332.55|329.65|9
1644378660000|2022-02-09 03:51:00|332.56|329.66|332.56|329.66|332.59|329.69|332.51|329.61|9
1644378670000|2022-02-09 03:51:10|332.57|329.67|332.54|329.64|332.57|329.67|332.5|329.6|14
1644378680000|2022-02-09 03:51:20|332.56|329.66|332.54|329.64|332.56|329.66|332.5|329.6|16
1644378690000|2022-02-09 03:51:30|332.55|329.65|332.59|329.69|332.59|329.69|332.5|329.6|12
1644378700000|2022-02-09 03:51:40|332.55|329.65|332.49|329.59|332.55|329.65|332.47|329.57|16
1644378710000|2022-02-09 03:51:50|332.47|329.57|332.46|329.56|332.48|329.58|332.44|329.54|16
1644378720000|2022-02-09 03:52:00|332.49|329.59|332.6|329.7|332.6|329.7|332.49|329.59|10
1644378730000|2022-02-09 03:52:10|332.59|329.69|332.52|329.62|332.6|329.7|332.5|329.6|24
1644378740000|2022-02-09 03:52:20|332.51|329.61|332.44|329.54|332.53|329.63|332.44|329.54|16
1644378750000|2022-02-09 03:52:30|332.45|329.55|332.46|329.56|332.49|329.59|332.41|329.51|16
1644378760000|2022-02-09 03:52:40|332.47|329.57|332.46|329.56|332.47|329.57|332.45|329.55|10
1644378770000|2022-02-09 03:52:50|332.47|329.57|332.46|329.56|332.49|329.59|332.45|329.55|9
1644378780000|2022-02-09 03:53:00|332.45|329.55|332.47|329.57|332.49|329.59|332.45|329.55|6
1644378790000|2022-02-09 03:53:10|332.46|329.56|332.47|329.57|332.5|329.6|332.42|329.52|14
1644378800000|2022-02-09 03:53:20|332.48|329.58|332.39|329.49|332.49|329.59|332.39|329.49|16
1644378810000|2022-02-09 03:53:30|332.41|329.51|332.23|329.33|332.41|329.51|332.22|329.32|20
1644378820000|2022-02-09 03:53:40|332.22|329.32|331.99|329.09|332.22|329.32|331.93|329.03|25
1644378830000|2022-02-09 03:53:50|331.98|329.08|332|329.1|332|329.1|331.96|329.06|15
1644378840000|2022-02-09 03:54:00|331.99|329.09|331.95|329.05|332.03|329.13|331.83|328.93|27
1644378850000|2022-02-09 03:54:10|331.97|329.07|332.01|329.11|332.13|329.23|331.95|329.05|22
1644378860000|2022-02-09 03:54:20|332|329.1|332.04|329.14|332.05|329.15|331.95|329.05|19
1644378870000|2022-02-09 03:54:30|332.07|329.17|332.12|329.22|332.13|329.23|332.07|329.17|16
1644378880000|2022-02-09 03:54:40|332.05|329.15|332.08|329.18|332.09|329.19|332.03|329.13|13
1644378890000|2022-02-09 03:54:50|332.07|329.17|332.08|329.18|332.1|329.2|332.07|329.17|21
1644378900000|2022-02-09 03:55:00|332.1|329.2|332.2|329.3|332.21|329.31|332.1|329.2|23
1644378910000|2022-02-09 03:55:10|332.29|329.39|332.38|329.48|332.4|329.5|332.29|329.39|18
1644378920000|2022-02-09 03:55:20|332.41|329.51|332.38|329.48|332.41|329.51|332.34|329.44|11
1644378930000|2022-02-09 03:55:30|332.37|329.47|332.32|329.42|332.39|329.49|332.32|329.42|16
1644378940000|2022-02-09 03:55:40|332.3|329.4|332.36|329.46|332.36|329.46|332.3|329.4|16
1644378950000|2022-02-09 03:55:50|332.35|329.45|332.34|329.44|332.35|329.45|332.31|329.41|10
1644378960000|2022-02-09 03:56:00|332.33|329.43|332.35|329.45|332.37|329.47|332.33|329.43|13
1644378970000|2022-02-09 03:56:10|332.34|329.44|332.36|329.46|332.36|329.46|332.33|329.43|12
1644378980000|2022-02-09 03:56:20|332.34|329.44|332.32|329.42|332.37|329.47|332.29|329.39|16
1644378990000|2022-02-09 03:56:30|332.31|329.41|332.33|329.43|332.33|329.43|332.29|329.39|9
1644379000000|2022-02-09 03:56:40|332.32|329.42|332.33|329.43|332.35|329.45|332.27|329.37|11
1644379010000|2022-02-09 03:56:50|332.35|329.45|332.15|329.25|332.36|329.46|332.15|329.25|19
1644379020000|2022-02-09 03:57:00|332.09|329.19|332.07|329.17|332.09|329.19|331.97|329.07|25
1644379030000|2022-02-09 03:57:10|332.06|329.16|332.15|329.25|332.18|329.28|332.05|329.15|17
1644379040000|2022-02-09 03:57:20|332.16|329.26|332.2|329.3|332.23|329.33|332.12|329.22|18
1644379050000|2022-02-09 03:57:30|332.21|329.31|332.26|329.36|332.29|329.39|332.15|329.25|19
1644379060000|2022-02-09 03:57:40|332.21|329.31|332.15|329.25|332.26|329.36|332.15|329.25|17
1644379070000|2022-02-09 03:57:50|332.08|329.18|332.15|329.25|332.16|329.26|332.08|329.18|16
1644379080000|2022-02-09 03:58:00|332.16|329.26|332.16|329.26|332.16|329.26|332.11|329.21|14
1644379090000|2022-02-09 03:58:10|332.15|329.25|332.1|329.2|332.15|329.25|332.07|329.17|15
1644379100000|2022-02-09 03:58:20|332.08|329.18|332.07|329.17|332.1|329.2|332.04|329.14|16
1644379110000|2022-02-09 03:58:30|332.06|329.16|332.15|329.25|332.16|329.26|332.06|329.16|26
1644379120000|2022-02-09 03:58:40|332.14|329.24|332.2|329.3|332.21|329.31|332.14|329.24|16
1644379130000|2022-02-09 03:58:50|332.21|329.31|332.19|329.29|332.21|329.31|332.17|329.27|10
1644379140000|2022-02-09 03:59:00|332.2|329.3|332.3|329.4|332.33|329.43|332.19|329.29|21
1644379150000|2022-02-09 03:59:10|332.32|329.42|332.36|329.46|332.36|329.46|332.31|329.41|8
1644379160000|2022-02-09 03:59:20|332.35|329.45|332.32|329.42|332.35|329.45|332.29|329.39|12
1644379170000|2022-02-09 03:59:30|332.33|329.43|332.33|329.43|332.33|329.43|332.27|329.37|13
1644379180000|2022-02-09 03:59:40|332.32|329.42|332.33|329.43|332.35|329.45|332.29|329.39|9
1644379190000|2022-02-09 03:59:50|332.32|329.42|332.37|329.47|332.37|329.47|332.31|329.41|19
1644379200000|2022-02-09 04:00:00|332.31|329.41|332.38|329.48|332.38|329.48|332.31|329.41|15
1644379210000|2022-02-09 04:00:10|332.37|329.47|332.6|329.7|332.6|329.7|332.37|329.47|17
1644379220000|2022-02-09 04:00:20|332.59|329.69|332.63|329.73|332.65|329.75|332.54|329.64|17
1644379230000|2022-02-09 04:00:30|332.61|329.71|332.66|329.76|332.68|329.78|332.59|329.69|23
1644379240000|2022-02-09 04:00:40|332.67|329.77|332.64|329.74|332.68|329.78|332.64|329.74|17
1644379250000|2022-02-09 04:00:50|332.66|329.76|332.7|329.8|332.7|329.8|332.61|329.71|14
1644379260000|2022-02-09 04:01:00|332.71|329.81|332.67|329.77|332.71|329.81|332.62|329.72|17
1644379270000|2022-02-09 04:01:10|332.66|329.76|332.75|329.85|332.83|329.93|332.66|329.76|25
1644379280000|2022-02-09 04:01:20|332.76|329.86|332.65|329.75|332.87|329.97|332.6|329.7|26
1644379290000|2022-02-09 04:01:30|332.64|329.74|332.59|329.69|332.73|329.83|332.57|329.67|23
1644379300000|2022-02-09 04:01:40|332.58|329.68|332.62|329.72|332.62|329.72|332.57|329.67|12
1644379310000|2022-02-09 04:01:50|332.63|329.73|332.64|329.74|332.68|329.78|332.62|329.72|17
1644379320000|2022-02-09 04:02:00|332.65|329.75|332.51|329.61|332.66|329.76|332.51|329.61|16
1644379330000|2022-02-09 04:02:10|332.52|329.62|332.46|329.56|332.54|329.64|332.45|329.55|23
1644379340000|2022-02-09 04:02:20|332.5|329.6|332.41|329.51|332.5|329.6|332.36|329.46|24
1644379350000|2022-02-09 04:02:30|332.4|329.5|332.37|329.47|332.42|329.52|332.34|329.44|25
1644379360000|2022-02-09 04:02:40|332.36|329.46|332.4|329.5|332.4|329.5|332.32|329.42|19
1644379370000|2022-02-09 04:02:50|332.38|329.48|332.35|329.45|332.39|329.49|332.34|329.44|13
1644379380000|2022-02-09 04:03:00|332.38|329.48|332.54|329.64|332.54|329.64|332.37|329.47|15
1644379390000|2022-02-09 04:03:10|332.53|329.63|332.54|329.64|332.54|329.64|332.53|329.63|4
1644379400000|2022-02-09 04:03:20|332.53|329.63|332.53|329.63|332.54|329.64|332.52|329.62|11
1644379410000|2022-02-09 04:03:30|332.54|329.64|332.49|329.59|332.55|329.65|332.48|329.58|11
1644379420000|2022-02-09 04:03:40|332.5|329.6|332.6|329.7|332.6|329.7|332.5|329.6|4
1644379430000|2022-02-09 04:03:50|332.58|329.68|332.7|329.8|332.71|329.81|332.58|329.68|24
1644379440000|2022-02-09 04:04:00|332.72|329.82|332.9|330|332.9|330|332.62|329.72|20
1644379450000|2022-02-09 04:04:10|332.89|329.99|332.84|329.94|332.92|330.02|332.84|329.94|25
1644379460000|2022-02-09 04:04:20|332.9|330|333|330.1|333.03|330.13|332.87|329.97|25
1644379470000|2022-02-09 04:04:30|333.01|330.11|332.96|330.06|333.03|330.13|332.89|329.99|13
1644379480000|2022-02-09 04:04:40|332.97|330.07|333.07|330.17|333.13|330.23|332.94|330.04|24
1644379490000|2022-02-09 04:04:50|333.06|330.16|333.21|330.31|333.21|330.31|333.05|330.15|17
1644379500000|2022-02-09 04:05:00|333.2|330.3|333.17|330.27|333.2|330.3|333.11|330.21|20
1644379510000|2022-02-09 04:05:10|333.18|330.28|333.18|330.28|333.22|330.32|333.16|330.26|22
1644379520000|2022-02-09 04:05:20|333.16|330.26|333.19|330.29|333.37|330.47|333.14|330.24|29
1644379530000|2022-02-09 04:05:30|333.2|330.3|333.27|330.37|333.32|330.42|333.19|330.29|25
1644379540000|2022-02-09 04:05:40|333.31|330.41|333.47|330.57|333.47|330.57|333.3|330.4|17
1644379550000|2022-02-09 04:05:50|333.43|330.53|333.52|330.62|333.52|330.62|333.43|330.53|13
1644379560000|2022-02-09 04:06:00|333.51|330.61|333.42|330.52|333.51|330.61|333.39|330.49|19
1644379570000|2022-02-09 04:06:10|333.44|330.54|333.57|330.67|333.58|330.68|333.42|330.52|27
1644379580000|2022-02-09 04:06:20|333.56|330.66|333.61|330.71|333.61|330.71|333.55|330.65|12
1644379590000|2022-02-09 04:06:30|333.6|330.7|333.52|330.62|333.6|330.7|333.45|330.55|25
1644379600000|2022-02-09 04:06:40|333.51|330.61|333.5|330.6|333.58|330.68|333.47|330.57|18
1644379610000|2022-02-09 04:06:50|333.49|330.59|333.5|330.6|333.52|330.62|333.47|330.57|11
1644379620000|2022-02-09 04:07:00|333.55|330.65|333.56|330.66|333.57|330.67|333.51|330.61|12
1644379630000|2022-02-09 04:07:10|333.52|330.62|333.41|330.51|333.54|330.64|333.41|330.51|14
1644379640000|2022-02-09 04:07:20|333.37|330.47|333.42|330.52|333.42|330.52|333.36|330.46|16
1644379650000|2022-02-09 04:07:30|333.43|330.53|333.41|330.51|333.43|330.53|333.35|330.45|23
1644379660000|2022-02-09 04:07:40|333.4|330.5|333.44|330.54|333.49|330.59|333.38|330.48|20
1644379670000|2022-02-09 04:07:50|333.45|330.55|333.5|330.6|333.56|330.66|333.42|330.52|17
1644379680000|2022-02-09 04:08:00|333.51|330.61|333.49|330.59|333.51|330.61|333.46|330.56|14
1644379690000|2022-02-09 04:08:10|333.5|330.6|333.53|330.63|333.53|330.63|333.47|330.57|13
1644379700000|2022-02-09 04:08:20|333.52|330.62|333.49|330.59|333.52|330.62|333.47|330.57|13
1644379710000|2022-02-09 04:08:30|333.51|330.61|333.51|330.61|333.55|330.65|333.51|330.61|15
1644379720000|2022-02-09 04:08:40|333.52|330.62|333.51|330.61|333.53|330.63|333.51|330.61|7
1644379730000|2022-02-09 04:08:50|333.52|330.62|333.51|330.61|333.55|330.65|333.49|330.59|16
1644379740000|2022-02-09 04:09:00|333.5|330.6|333.51|330.61|333.54|330.64|333.49|330.59|13
1644379750000|2022-02-09 04:09:10|333.5|330.6|333.52|330.62|333.53|330.63|333.5|330.6|13
1644379760000|2022-02-09 04:09:20|333.51|330.61|333.53|330.63|333.53|330.63|333.51|330.61|7
1644379770000|2022-02-09 04:09:30|333.52|330.62|333.69|330.79|333.71|330.81|333.49|330.59|18
1644379780000|2022-02-09 04:09:40|333.7|330.8|333.71|330.81|333.73|330.83|333.69|330.79|8
1644379790000|2022-02-09 04:09:50|333.73|330.83|333.83|330.93|333.93|331.03|333.73|330.83|21
1644379800000|2022-02-09 04:10:00|333.82|330.92|333.81|330.91|333.83|330.93|333.75|330.85|19
1644379810000|2022-02-09 04:10:10|333.84|330.94|333.91|331.01|333.91|331.01|333.81|330.91|11
1644379830000|2022-02-09 04:10:30|333.88|330.98|333.88|330.98|333.91|331.01|333.86|330.96|15
1644379840000|2022-02-09 04:10:40|333.87|330.97|333.64|330.74|333.88|330.98|333.6|330.7|30
1644379850000|2022-02-09 04:10:50|333.69|330.79|333.64|330.74|333.7|330.8|333.62|330.72|21
1644379860000|2022-02-09 04:11:00|333.63|330.73|333.64|330.74|333.68|330.78|333.62|330.72|18
1644379870000|2022-02-09 04:11:10|333.63|330.73|333.68|330.78|333.69|330.79|333.63|330.73|12
1644379880000|2022-02-09 04:11:20|333.67|330.77|333.62|330.72|333.69|330.79|333.61|330.71|9
1644379890000|2022-02-09 04:11:30|333.63|330.73|333.66|330.76|333.66|330.76|333.61|330.71|10
1644379900000|2022-02-09 04:11:40|333.68|330.78|333.75|330.85|333.77|330.87|333.68|330.78|15
1644379910000|2022-02-09 04:11:50|333.76|330.86|333.7|330.8|333.78|330.88|333.7|330.8|17
1644379920000|2022-02-09 04:12:00|333.69|330.79|333.68|330.78|333.71|330.81|333.65|330.75|22
1644379930000|2022-02-09 04:12:10|333.67|330.77|333.67|330.77|333.71|330.81|333.66|330.76|18
1644379940000|2022-02-09 04:12:20|333.68|330.78|333.72|330.82|333.72|330.82|333.64|330.74|12
1644379950000|2022-02-09 04:12:30|333.69|330.79|333.68|330.78|333.69|330.79|333.62|330.72|17
1644379960000|2022-02-09 04:12:40|333.67|330.77|333.67|330.77|333.69|330.79|333.65|330.75|15
1644379970000|2022-02-09 04:12:50|333.64|330.74|333.58|330.68|333.64|330.74|333.56|330.66|17
1644379980000|2022-02-09 04:13:00|333.61|330.71|333.67|330.77|333.67|330.77|333.57|330.67|14
1644379990000|2022-02-09 04:13:10|333.68|330.78|333.78|330.88|333.81|330.91|333.68|330.78|18
1644380000000|2022-02-09 04:13:20|333.8|330.9|333.8|330.9|333.81|330.91|333.79|330.89|15
1644380010000|2022-02-09 04:13:30|333.79|330.89|333.86|330.96|333.87|330.97|333.78|330.88|21
1644380020000|2022-02-09 04:13:40|333.82|330.92|333.9|331|333.92|331.02|333.82|330.92|14
1644380030000|2022-02-09 04:13:50|333.89|330.99|334.06|331.16|334.14|331.24|333.88|330.98|20
1644380040000|2022-02-09 04:14:00|334.04|331.14|333.95|331.05|334.04|331.14|333.94|331.04|24
1644380050000|2022-02-09 04:14:10|333.96|331.06|333.92|331.02|333.99|331.09|333.92|331.02|14
1644380060000|2022-02-09 04:14:20|333.95|331.05|333.91|331.01|333.98|331.08|333.85|330.95|19
1644380070000|2022-02-09 04:14:30|333.9|331|333.95|331.05|333.97|331.07|333.89|330.99|18
1644380080000|2022-02-09 04:14:40|333.94|331.04|334.08|331.18|334.09|331.19|333.91|331.01|18
1644380090000|2022-02-09 04:14:50|334.18|331.28|334.35|331.45|334.35|331.45|334.15|331.25|29
1644380100000|2022-02-09 04:15:00|334.36|331.46|334.36|331.46|334.36|331.46|334.31|331.41|9
1644380110000|2022-02-09 04:15:10|334.37|331.47|334.49|331.59|334.5|331.6|334.36|331.46|26
1644380120000|2022-02-09 04:15:20|334.48|331.58|334.48|331.58|334.5|331.6|334.42|331.52|26
1644380130000|2022-02-09 04:15:30|334.47|331.57|334.55|331.65|334.56|331.66|334.44|331.54|24
1644380140000|2022-02-09 04:15:40|334.5|331.6|334.56|331.66|334.63|331.73|334.49|331.59|29
1644380150000|2022-02-09 04:15:50|334.57|331.67|334.57|331.67|334.65|331.75|334.53|331.63|27
1644380160000|2022-02-09 04:16:00|334.59|331.69|334.54|331.64|334.62|331.72|334.53|331.63|19
1644380170000|2022-02-09 04:16:10|334.55|331.65|334.54|331.64|334.56|331.66|334.5|331.6|14
1644380180000|2022-02-09 04:16:20|334.55|331.65|334.56|331.66|334.56|331.66|334.49|331.59|18
1644380190000|2022-02-09 04:16:30|334.55|331.65|334.52|331.62|334.56|331.66|334.52|331.62|20
1644380200000|2022-02-09 04:16:40|334.55|331.65|334.59|331.69|334.63|331.73|334.52|331.62|20
1644380210000|2022-02-09 04:16:50|334.6|331.7|334.6|331.7|334.62|331.72|334.58|331.68|15
1644380220000|2022-02-09 04:17:00|334.61|331.71|334.62|331.72|334.62|331.72|334.6|331.7|10
1644380230000|2022-02-09 04:17:10|334.63|331.73|334.58|331.68|334.63|331.73|334.57|331.67|26
1644380240000|2022-02-09 04:17:20|334.57|331.67|334.46|331.56|334.59|331.69|334.46|331.56|20
1644380250000|2022-02-09 04:17:30|334.44|331.54|334.28|331.38|334.48|331.58|334.28|331.38|22
1644380260000|2022-02-09 04:17:40|334.31|331.41|334.39|331.49|334.4|331.5|334.31|331.41|20
1644380270000|2022-02-09 04:17:50|334.38|331.48|334.48|331.58|334.48|331.58|334.35|331.45|25
1644380280000|2022-02-09 04:18:00|334.47|331.57|334.47|331.57|334.49|331.59|334.44|331.54|24
1644380290000|2022-02-09 04:18:10|334.46|331.56|334.43|331.53|334.48|331.58|334.42|331.52|18
1644380300000|2022-02-09 04:18:20|334.46|331.56|334.65|331.75|334.67|331.77|334.45|331.55|21
1644380310000|2022-02-09 04:18:30|334.69|331.79|334.72|331.82|334.76|331.86|334.68|331.78|13
1644380320000|2022-02-09 04:18:40|334.74|331.84|334.5|331.6|334.74|331.84|334.48|331.58|31
1644380330000|2022-02-09 04:18:50|334.54|331.64|334.5|331.6|334.59|331.69|334.48|331.58|21
1644380340000|2022-02-09 04:19:00|334.49|331.59|334.38|331.48|334.52|331.62|334.38|331.48|21
1644380350000|2022-02-09 04:19:10|334.39|331.49|334.39|331.49|334.39|331.49|334.37|331.47|10
1644380360000|2022-02-09 04:19:20|334.4|331.5|334.39|331.49|334.42|331.52|334.39|331.49|10
1644380370000|2022-02-09 04:19:30|334.4|331.5|334.43|331.53|334.43|331.53|334.39|331.49|15
1644380380000|2022-02-09 04:19:40|334.42|331.52|334.4|331.5|334.43|331.53|334.38|331.48|13
1644380390000|2022-02-09 04:19:50|334.42|331.52|334.36|331.46|334.42|331.52|334.36|331.46|12
1644380400000|2022-02-09 04:20:00|334.34|331.44|334.39|331.49|334.39|331.49|334.34|331.44|20
1644380410000|2022-02-09 04:20:10|334.36|331.46|334.32|331.42|334.39|331.49|334.29|331.39|23
1644380420000|2022-02-09 04:20:20|334.33|331.43|334.31|331.41|334.34|331.44|334.29|331.39|25
1644380430000|2022-02-09 04:20:30|334.3|331.4|334.3|331.4|334.32|331.42|334.27|331.37|20
1644380440000|2022-02-09 04:20:40|334.31|331.41|334.29|331.39|334.31|331.41|334.27|331.37|11
1644380450000|2022-02-09 04:20:50|334.28|331.38|334.22|331.32|334.3|331.4|334.21|331.31|12
1644380460000|2022-02-09 04:21:00|334.23|331.33|334.21|331.31|334.23|331.33|334.11|331.21|18
1644380470000|2022-02-09 04:21:10|334.22|331.32|334.27|331.37|334.32|331.42|334.22|331.32|21
1644380480000|2022-02-09 04:21:20|334.28|331.38|334.25|331.35|334.28|331.38|334.25|331.35|10
1644380490000|2022-02-09 04:21:30|334.2|331.3|334.2|331.3|334.23|331.33|334.2|331.3|17
1644380500000|2022-02-09 04:21:40|334.22|331.32|334.23|331.33|334.24|331.34|334.21|331.31|9
1644380510000|2022-02-09 04:21:50|334.21|331.31|334.21|331.31|334.24|331.34|334.19|331.29|12
1644380520000|2022-02-09 04:22:00|334.24|331.34|334.25|331.35|334.25|331.35|334.19|331.29|13
1644380530000|2022-02-09 04:22:10|334.26|331.36|334.29|331.39|334.32|331.42|334.25|331.35|20
1644380540000|2022-02-09 04:22:20|334.3|331.4|334.19|331.29|334.3|331.4|334.19|331.29|20
1644380550000|2022-02-09 04:22:30|334.22|331.32|334.27|331.37|334.27|331.37|334.21|331.31|16
1644380560000|2022-02-09 04:22:40|334.23|331.33|334.26|331.36|334.26|331.36|334.2|331.3|14
1644380570000|2022-02-09 04:22:50|334.25|331.35|334.32|331.42|334.32|331.42|334.22|331.32|11
1644380580000|2022-02-09 04:23:00|334.33|331.43|334.36|331.46|334.36|331.46|334.28|331.38|14
1644380590000|2022-02-09 04:23:10|334.34|331.44|334.45|331.55|334.45|331.55|334.32|331.42|22
1644380600000|2022-02-09 04:23:20|334.47|331.57|334.38|331.48|334.53|331.63|334.33|331.43|24
1644380610000|2022-02-09 04:23:30|334.41|331.51|334.39|331.49|334.42|331.52|334.34|331.44|24
1644380620000|2022-02-09 04:23:40|334.37|331.47|334.37|331.47|334.38|331.48|334.34|331.44|16
1644380630000|2022-02-09 04:23:50|334.38|331.48|334.55|331.65|334.55|331.65|334.35|331.45|23
1644380640000|2022-02-09 04:24:00|334.53|331.63|334.57|331.67|334.6|331.7|334.52|331.62|20
1644380650000|2022-02-09 04:24:10|334.56|331.66|334.56|331.66|334.6|331.7|334.54|331.64|16
1644380660000|2022-02-09 04:24:20|334.57|331.67|334.53|331.63|334.57|331.67|334.52|331.62|8
1644380670000|2022-02-09 04:24:30|334.52|331.62|334.59|331.69|334.59|331.69|334.51|331.61|13
1644380680000|2022-02-09 04:24:40|334.58|331.68|334.61|331.71|334.65|331.75|334.58|331.68|18
1644380690000|2022-02-09 04:24:50|334.62|331.72|334.51|331.61|334.62|331.72|334.48|331.58|24
1644380700000|2022-02-09 04:25:00|334.46|331.56|334.46|331.56|334.5|331.6|334.45|331.55|16
1644380710000|2022-02-09 04:25:10|334.4|331.5|334.4|331.5|334.45|331.55|334.39|331.49|24
1644380720000|2022-02-09 04:25:20|334.39|331.49|334.36|331.46|334.4|331.5|334.3|331.4|20
1644380730000|2022-02-09 04:25:30|334.37|331.47|334.32|331.42|334.37|331.47|334.27|331.37|14
1644380740000|2022-02-09 04:25:40|334.37|331.47|334.42|331.52|334.45|331.55|334.35|331.45|18
1644380750000|2022-02-09 04:25:50|334.43|331.53|334.47|331.57|334.49|331.59|334.42|331.52|18
1644380760000|2022-02-09 04:26:00|334.45|331.55|334.47|331.57|334.5|331.6|334.44|331.54|14
1644380770000|2022-02-09 04:26:10|334.44|331.54|334.47|331.57|334.49|331.59|334.43|331.53|16
1644380780000|2022-02-09 04:26:20|334.42|331.52|334.47|331.57|334.52|331.62|334.42|331.52|15
1644380790000|2022-02-09 04:26:30|334.48|331.58|334.49|331.59|334.52|331.62|334.45|331.55|22
1644380800000|2022-02-09 04:26:40|334.47|331.57|334.51|331.61|334.51|331.61|334.45|331.55|18
1644380810000|2022-02-09 04:26:50|334.47|331.57|334.58|331.68|334.61|331.71|334.45|331.55|17
1644380820000|2022-02-09 04:27:00|334.62|331.72|334.64|331.74|334.78|331.88|334.57|331.67|28
1644380830000|2022-02-09 04:27:10|334.65|331.75|334.54|331.64|334.65|331.75|334.53|331.63|26
1644380840000|2022-02-09 04:27:20|334.56|331.66|334.57|331.67|334.58|331.68|334.54|331.64|20
1644380850000|2022-02-09 04:27:30|334.58|331.68|334.55|331.65|334.58|331.68|334.51|331.61|15
1644380860000|2022-02-09 04:27:40|334.54|331.64|334.54|331.64|334.55|331.65|334.5|331.6|15
1644380870000|2022-02-09 04:27:50|334.53|331.63|334.46|331.56|334.55|331.65|334.44|331.54|13
1644380880000|2022-02-09 04:28:00|334.42|331.52|334.49|331.59|334.49|331.59|334.42|331.52|15
1644380890000|2022-02-09 04:28:10|334.46|331.56|334.42|331.52|334.48|331.58|334.42|331.52|13
1644380900000|2022-02-09 04:28:20|334.43|331.53|334.33|331.43|334.43|331.53|334.31|331.41|18
1644380910000|2022-02-09 04:28:30|334.32|331.42|334.38|331.48|334.39|331.49|334.32|331.42|11
1644380920000|2022-02-09 04:28:40|334.37|331.47|334.34|331.44|334.38|331.48|334.31|331.41|15
1644380930000|2022-02-09 04:28:50|334.36|331.46|334.34|331.44|334.36|331.46|334.32|331.42|5
1644380940000|2022-02-09 04:29:00|334.35|331.45|334.32|331.42|334.35|331.45|334.3|331.4|7
1644380950000|2022-02-09 04:29:10|334.33|331.43|334.31|331.41|334.33|331.43|334.29|331.39|14
1644380960000|2022-02-09 04:29:20|334.3|331.4|334.33|331.43|334.33|331.43|334.29|331.39|17
1644380970000|2022-02-09 04:29:30|334.32|331.42|334.31|331.41|334.33|331.43|334.27|331.37|16
1644380980000|2022-02-09 04:29:40|334.28|331.38|334.29|331.39|334.29|331.39|334.22|331.32|17
1644380990000|2022-02-09 04:29:50|334.3|331.4|334.36|331.46|334.37|331.47|334.27|331.37|19
1644381000000|2022-02-09 04:30:00|334.37|331.47|334.37|331.47|334.37|331.47|334.3|331.4|11
1644381010000|2022-02-09 04:30:10|334.38|331.48|334.49|331.59|334.49|331.59|334.32|331.42|17
1644381020000|2022-02-09 04:30:20|334.44|331.54|334.54|331.64|334.55|331.65|334.42|331.52|25
1644381030000|2022-02-09 04:30:30|334.55|331.65|334.62|331.72|334.63|331.73|334.5|331.6|18
1644381040000|2022-02-09 04:30:40|334.63|331.73|334.62|331.72|334.66|331.76|334.6|331.7|18
1644381050000|2022-02-09 04:30:50|334.64|331.74|334.58|331.68|334.64|331.74|334.52|331.62|24
1644381060000|2022-02-09 04:31:00|334.59|331.69|334.6|331.7|334.6|331.7|334.53|331.63|19
1644381070000|2022-02-09 04:31:10|334.59|331.69|334.55|331.65|334.59|331.69|334.52|331.62|18
1644381080000|2022-02-09 04:31:20|334.56|331.66|334.57|331.67|334.59|331.69|334.54|331.64|8
1644381090000|2022-02-09 04:31:30|334.55|331.65|334.52|331.62|334.57|331.67|334.49|331.59|27
1644381100000|2022-02-09 04:31:40|334.53|331.63|334.51|331.61|334.54|331.64|334.5|331.6|20
1644381110000|2022-02-09 04:31:50|334.52|331.62|334.48|331.58|334.52|331.62|334.41|331.51|23
1644381120000|2022-02-09 04:32:00|334.47|331.57|334.47|331.57|334.5|331.6|334.43|331.53|21
1644381130000|2022-02-09 04:32:10|334.46|331.56|334.44|331.54|334.48|331.58|334.43|331.53|17
1644381140000|2022-02-09 04:32:20|334.42|331.52|334.45|331.55|334.47|331.57|334.42|331.52|12
1644381150000|2022-02-09 04:32:30|334.47|331.57|334.45|331.55|334.49|331.59|334.43|331.53|14
1644381160000|2022-02-09 04:32:40|334.47|331.57|334.44|331.54|334.47|331.57|334.4|331.5|22
1644381170000|2022-02-09 04:32:50|334.41|331.51|334.3|331.4|334.43|331.53|334.3|331.4|15
1644381180000|2022-02-09 04:33:00|334.25|331.35|334.17|331.27|334.28|331.38|334.03|331.13|24
1644381190000|2022-02-09 04:33:10|334.16|331.26|334.17|331.27|334.18|331.28|334.16|331.26|7
1644381200000|2022-02-09 04:33:20|334.19|331.29|334.14|331.24|334.19|331.29|334.1|331.2|16
1644381210000|2022-02-09 04:33:30|334.13|331.23|334.1|331.2|334.15|331.25|334.1|331.2|16
1644381220000|2022-02-09 04:33:40|334.08|331.18|334.09|331.19|334.12|331.22|334.07|331.17|9
1644381230000|2022-02-09 04:33:50|334.1|331.2|334.08|331.18|334.17|331.27|334.08|331.18|21
1644381240000|2022-02-09 04:34:00|334.05|331.15|334.11|331.21|334.13|331.23|334.04|331.14|19
1644381250000|2022-02-09 04:34:10|334.1|331.2|334.07|331.17|334.1|331.2|334|331.1|21
1644381260000|2022-02-09 04:34:20|334.08|331.18|334.21|331.31|334.23|331.33|334.04|331.14|20
1644381270000|2022-02-09 04:34:30|334.23|331.33|334.23|331.33|334.25|331.35|334.2|331.3|15
1644381280000|2022-02-09 04:34:40|334.21|331.31|334.24|331.34|334.24|331.34|334.21|331.31|10
1644381290000|2022-02-09 04:34:50|334.21|331.31|334.24|331.34|334.24|331.34|334.21|331.31|9
1644381300000|2022-02-09 04:35:00|334.25|331.35|334.25|331.35|334.26|331.36|334.21|331.31|16
1644381310000|2022-02-09 04:35:10|334.23|331.33|334.22|331.32|334.25|331.35|334.19|331.29|19
1644381320000|2022-02-09 04:35:20|334.21|331.31|334.29|331.39|334.31|331.41|334.21|331.31|28
1644381330000|2022-02-09 04:35:30|334.3|331.4|334.35|331.45|334.36|331.46|334.26|331.36|24
1644381340000|2022-02-09 04:35:40|334.34|331.44|334.36|331.46|334.39|331.49|334.3|331.4|26
1644381350000|2022-02-09 04:35:50|334.35|331.45|334.34|331.44|334.38|331.48|334.32|331.42|13
1644381360000|2022-02-09 04:36:00|334.3|331.4|334.34|331.44|334.35|331.45|334.3|331.4|7
1644381370000|2022-02-09 04:36:10|334.31|331.41|334.42|331.52|334.44|331.54|334.31|331.41|19
1644381380000|2022-02-09 04:36:20|334.39|331.49|334.5|331.6|334.5|331.6|334.39|331.49|13
1644381390000|2022-02-09 04:36:30|334.49|331.59|334.43|331.53|334.55|331.65|334.43|331.53|17
1644381400000|2022-02-09 04:36:40|334.44|331.54|334.31|331.41|334.44|331.54|334.25|331.35|25
1644381410000|2022-02-09 04:36:50|334.32|331.42|334.35|331.45|334.35|331.45|334.29|331.39|19
1644381420000|2022-02-09 04:37:00|334.34|331.44|334.32|331.42|334.35|331.45|334.3|331.4|12
1644381430000|2022-02-09 04:37:10|334.33|331.43|334.4|331.5|334.41|331.51|334.33|331.43|17
1644381440000|2022-02-09 04:37:20|334.39|331.49|334.43|331.53|334.47|331.57|334.36|331.46|19
1644381450000|2022-02-09 04:37:30|334.44|331.54|334.54|331.64|334.56|331.66|334.44|331.54|16
1644381460000|2022-02-09 04:37:40|334.55|331.65|334.61|331.71|334.66|331.76|334.52|331.62|21
1644381470000|2022-02-09 04:37:50|334.62|331.72|334.61|331.71|334.62|331.72|334.58|331.68|10
1644381480000|2022-02-09 04:38:00|334.59|331.69|334.64|331.74|334.68|331.78|334.59|331.69|16
1644381490000|2022-02-09 04:38:10|334.65|331.75|334.67|331.77|334.68|331.78|334.62|331.72|17
1644381500000|2022-02-09 04:38:20|334.66|331.76|334.67|331.77|334.68|331.78|334.65|331.75|11
1644381510000|2022-02-09 04:38:30|334.66|331.76|334.67|331.77|334.67|331.77|334.64|331.74|10
1644381520000|2022-02-09 04:38:40|334.68|331.78|334.64|331.74|334.69|331.79|334.62|331.72|20
1644381530000|2022-02-09 04:38:50|334.61|331.71|334.66|331.76|334.66|331.76|334.61|331.71|16
1644381540000|2022-02-09 04:39:00|334.65|331.75|334.7|331.8|334.71|331.81|334.65|331.75|21
1644381550000|2022-02-09 04:39:10|334.71|331.81|334.7|331.8|334.76|331.86|334.67|331.77|18
1644381560000|2022-02-09 04:39:20|334.71|331.81|334.73|331.83|334.74|331.84|334.7|331.8|15
1644381570000|2022-02-09 04:39:30|334.74|331.84|334.73|331.83|334.74|331.84|334.69|331.79|15
1644381580000|2022-02-09 04:39:40|334.75|331.85|334.79|331.89|334.82|331.92|334.73|331.83|20
1644381590000|2022-02-09 04:39:50|334.8|331.9|334.75|331.85|334.84|331.94|334.75|331.85|17
1644381600000|2022-02-09 04:40:00|334.8|331.9|335.03|332.13|335.03|332.13|334.76|331.86|25
1644381610000|2022-02-09 04:40:10|334.98|332.08|335.07|332.17|335.12|332.22|334.96|332.06|29
1644381620000|2022-02-09 04:40:20|335.05|332.15|335.01|332.11|335.12|332.22|335.01|332.11|23
1644381630000|2022-02-09 04:40:30|335.02|332.12|334.99|332.09|335.06|332.16|334.99|332.09|18
1644381640000|2022-02-09 04:40:40|335|332.1|334.99|332.09|335.01|332.11|334.94|332.04|16
1644381650000|2022-02-09 04:40:50|334.98|332.08|334.95|332.05|335|332.1|334.94|332.04|15
1644381660000|2022-02-09 04:41:00|334.96|332.06|334.94|332.04|334.99|332.09|334.91|332.01|21
1644381670000|2022-02-09 04:41:10|334.95|332.05|334.9|332|334.96|332.06|334.9|332|16
1644381680000|2022-02-09 04:41:20|334.92|332.02|334.83|331.93|334.92|332.02|334.78|331.88|23
1644381690000|2022-02-09 04:41:30|334.82|331.92|334.99|332.09|335|332.1|334.82|331.92|19
1644381700000|2022-02-09 04:41:40|335|332.1|335.04|332.14|335.07|332.17|335|332.1|17
1644381710000|2022-02-09 04:41:50|335.03|332.13|334.96|332.06|335.03|332.13|334.95|332.05|19
1644381720000|2022-02-09 04:42:00|334.97|332.07|335.02|332.12|335.07|332.17|334.97|332.07|22
1644381730000|2022-02-09 04:42:10|335.03|332.13|335.15|332.25|335.15|332.25|335.03|332.13|22
1644381740000|2022-02-09 04:42:20|335.16|332.26|335.13|332.23|335.17|332.27|335.09|332.19|18
1644381750000|2022-02-09 04:42:30|335.14|332.24|335.1|332.2|335.14|332.24|335.08|332.18|19
1644381760000|2022-02-09 04:42:40|335.09|332.19|335.16|332.26|335.16|332.26|335.08|332.18|17
1644381770000|2022-02-09 04:42:50|335.19|332.29|335.29|332.39|335.34|332.44|335.19|332.29|31
1644381780000|2022-02-09 04:43:00|335.32|332.42|335.59|332.69|335.59|332.69|335.32|332.42|27
1644381790000|2022-02-09 04:43:10|335.58|332.68|335.74|332.84|335.78|332.88|335.58|332.68|24
1644381800000|2022-02-09 04:43:20|335.73|332.83|335.71|332.81|335.73|332.83|335.65|332.75|21
1644381810000|2022-02-09 04:43:30|335.72|332.82|335.58|332.68|335.72|332.82|335.56|332.66|20
1644381820000|2022-02-09 04:43:40|335.59|332.69|335.56|332.66|335.65|332.75|335.55|332.65|18
1644381830000|2022-02-09 04:43:50|335.58|332.68|335.61|332.71|335.62|332.72|335.58|332.68|15
1644381840000|2022-02-09 04:44:00|335.62|332.72|335.62|332.72|335.64|332.74|335.58|332.68|14
1644381850000|2022-02-09 04:44:10|335.63|332.73|335.57|332.67|335.63|332.73|335.57|332.67|14
1644381860000|2022-02-09 04:44:20|335.56|332.66|335.56|332.66|335.56|332.66|335.54|332.64|13
1644381870000|2022-02-09 04:44:30|335.57|332.67|335.56|332.66|335.59|332.69|335.54|332.64|15
1644381880000|2022-02-09 04:44:40|335.58|332.68|335.36|332.46|335.59|332.69|335.36|332.46|24
1644381890000|2022-02-09 04:44:50|335.38|332.48|335.36|332.46|335.41|332.51|335.36|332.46|18
1644381900000|2022-02-09 04:45:00|335.34|332.44|335.35|332.45|335.37|332.47|335.26|332.36|21
1644381910000|2022-02-09 04:45:10|335.36|332.46|335.5|332.6|335.51|332.61|335.36|332.46|24
1644381920000|2022-02-09 04:45:20|335.53|332.63|335.74|332.84|335.75|332.85|335.47|332.57|27
1644381930000|2022-02-09 04:45:30|335.76|332.86|335.89|332.99|335.89|332.99|335.75|332.85|26
1644381940000|2022-02-09 04:45:40|335.85|332.95|335.92|333.02|335.92|333.02|335.81|332.91|17
1644381950000|2022-02-09 04:45:50|335.95|333.05|336.04|333.14|336.11|333.21|335.94|333.04|23
1644381960000|2022-02-09 04:46:00|336.05|333.15|336.18|333.28|336.18|333.28|336.03|333.13|16
1644381970000|2022-02-09 04:46:10|336.19|333.29|336.34|333.44|336.37|333.47|336.18|333.28|12
1644381980000|2022-02-09 04:46:20|336.35|333.45|336.37|333.47|336.38|333.48|336.33|333.43|13
1644381990000|2022-02-09 04:46:30|336.38|333.48|336.37|333.47|336.38|333.48|336.36|333.46|3
1644382000000|2022-02-09 04:46:40|336.36|333.46|336.29|333.39|336.4|333.5|336.29|333.39|17
1644382010000|2022-02-09 04:46:50|336.32|333.42|336.29|333.39|336.32|333.42|336.29|333.39|6
1644382020000|2022-02-09 04:47:00|336.3|333.4|336.38|333.48|336.41|333.51|336.26|333.36|27
1644382030000|2022-02-09 04:47:10|336.39|333.49|336.45|333.55|336.45|333.55|336.37|333.47|14
1644382040000|2022-02-09 04:47:20|336.48|333.58|336.52|333.62|336.69|333.79|336.48|333.58|19
1644382050000|2022-02-09 04:47:30|336.49|333.59|336.49|333.59|336.57|333.67|336.49|333.59|25
1644382060000|2022-02-09 04:47:40|336.54|333.64|336.62|333.72|336.64|333.74|336.46|333.56|29
1644382070000|2022-02-09 04:47:50|336.63|333.73|336.87|333.97|336.87|333.97|336.63|333.73|25
1644382080000|2022-02-09 04:48:00|336.86|333.96|336.88|333.98|336.9|334|336.86|333.96|12
1644382090000|2022-02-09 04:48:10|336.9|334|337.06|334.16|337.06|334.16|336.9|334|15
1644382100000|2022-02-09 04:48:20|337.05|334.15|337.32|334.42|337.49|334.59|337.05|334.15|22
1644382110000|2022-02-09 04:48:30|337.3|334.4|337.45|334.55|337.45|334.55|337.28|334.38|16
1644382120000|2022-02-09 04:48:40|337.41|334.51|337.35|334.45|337.46|334.56|337.34|334.44|23
1644382130000|2022-02-09 04:48:50|337.39|334.49|337.46|334.56|337.51|334.61|337.34|334.44|23
1644382140000|2022-02-09 04:49:00|337.47|334.57|337.7|334.8|337.7|334.8|337.47|334.57|31
1644382150000|2022-02-09 04:49:10|337.63|334.73|337.85|334.95|337.93|335.03|337.63|334.73|29
1644382160000|2022-02-09 04:49:20|337.87|334.97|338.09|335.19|338.11|335.21|337.87|334.97|18
1644382170000|2022-02-09 04:49:30|338.08|335.18|338.13|335.23|338.19|335.29|338.06|335.16|20
1644382180000|2022-02-09 04:49:40|338.14|335.24|338.01|335.11|338.29|335.39|338.01|335.11|27
1644382190000|2022-02-09 04:49:50|338.03|335.13|338.36|335.46|338.49|335.59|338.03|335.13|28
1644382200000|2022-02-09 04:50:00|338.37|335.47|338.75|335.85|338.75|335.85|338.35|335.45|31
1644382210000|2022-02-09 04:50:10|338.79|335.89|338.92|336.02|338.94|336.04|338.76|335.86|27
1644382220000|2022-02-09 04:50:20|338.93|336.03|339.23|336.33|339.23|336.33|338.92|336.02|29
1644382230000|2022-02-09 04:50:30|339.24|336.34|339.43|336.53|339.59|336.69|339.24|336.34|33
1644382240000|2022-02-09 04:50:40|339.44|336.54|339.39|336.49|339.84|336.94|339.38|336.48|29
1644382250000|2022-02-09 04:50:50|339.37|336.47|339.36|336.46|339.41|336.51|339.34|336.44|23
1644382260000|2022-02-09 04:51:00|339.37|336.47|339.32|336.42|339.39|336.49|339.28|336.38|16
1644382270000|2022-02-09 04:51:10|339.31|336.41|339.4|336.5|339.66|336.76|339.26|336.36|31
1644382280000|2022-02-09 04:51:20|339.41|336.51|339.31|336.41|339.41|336.51|339.27|336.37|30
1644382290000|2022-02-09 04:51:30|339.3|336.4|339.33|336.43|339.34|336.44|339.27|336.37|27
1644382300000|2022-02-09 04:51:40|339.29|336.39|339.12|336.22|339.33|336.43|339.12|336.22|21
1644382310000|2022-02-09 04:51:50|339.11|336.21|339.09|336.19|339.14|336.24|338.92|336.02|28
1644382320000|2022-02-09 04:52:00|339.16|336.26|339.24|336.34|339.24|336.34|339.16|336.26|25
1644382330000|2022-02-09 04:52:10|339.31|336.41|339.58|336.68|339.58|336.68|339.31|336.41|25
1644382340000|2022-02-09 04:52:20|339.57|336.67|339.88|336.98|339.88|336.98|339.57|336.67|19
1644382350000|2022-02-09 04:52:30|339.89|336.99|339.77|336.87|339.89|336.99|339.74|336.84|16
1644382360000|2022-02-09 04:52:40|339.76|336.86|339.56|336.66|339.81|336.91|339.49|336.59|26
1644382370000|2022-02-09 04:52:50|339.59|336.69|339.63|336.73|339.66|336.76|339.57|336.67|18
1644382380000|2022-02-09 04:53:00|339.64|336.74|339.57|336.67|339.65|336.75|339.57|336.67|18
1644382390000|2022-02-09 04:53:10|339.58|336.68|339.61|336.71|339.62|336.72|339.57|336.67|18
1644382400000|2022-02-09 04:53:20|339.6|336.7|339.57|336.67|339.62|336.72|339.47|336.57|26
1644382410000|2022-02-09 04:53:30|339.59|336.69|339.75|336.85|339.76|336.86|339.54|336.64|22
1644382420000|2022-02-09 04:53:40|339.78|336.88|339.84|336.94|339.9|337|339.78|336.88|18
1644382430000|2022-02-09 04:53:50|339.89|336.99|340.22|337.32|340.22|337.32|339.84|336.94|23
1644382440000|2022-02-09 04:54:00|340.2|337.3|340.2|337.3|340.23|337.33|340.18|337.28|15
1644382450000|2022-02-09 04:54:10|340.21|337.31|340.16|337.26|340.21|337.31|340.11|337.21|15
1644382460000|2022-02-09 04:54:20|340.18|337.28|340.45|337.55|340.49|337.59|340.14|337.24|24
1644382470000|2022-02-09 04:54:30|340.44|337.54|340.54|337.64|340.54|337.64|340.44|337.54|24
1644382480000|2022-02-09 04:54:40|340.58|337.68|340.75|337.85|340.84|337.94|340.58|337.68|30
1644382490000|2022-02-09 04:54:50|340.73|337.83|341.07|338.17|341.09|338.19|340.73|337.83|20
1644382500000|2022-02-09 04:55:00|341.06|338.16|341.07|338.17|341.07|338.17|341.05|338.15|4
1644382510000|2022-02-09 04:55:10|341.08|338.18|341.33|338.43|341.33|338.43|341.08|338.18|20
1644382520000|2022-02-09 04:55:20|341.36|338.46|341.31|338.41|341.39|338.49|341.28|338.38|17
1644382530000|2022-02-09 04:55:30|341.33|338.43|341.4|338.5|341.42|338.52|341.28|338.38|21
1644382540000|2022-02-09 04:55:40|341.41|338.51|341.39|338.49|341.41|338.51|341.39|338.49|4
1644382550000|2022-02-09 04:55:50|341.37|338.47|341.21|338.31|341.37|338.47|341.17|338.27|14
1644382560000|2022-02-09 04:56:00|341.19|338.29|341.22|338.32|341.22|338.32|341.18|338.28|15
1644382570000|2022-02-09 04:56:10|341.21|338.31|341.14|338.24|341.23|338.33|341.13|338.23|11
1644382580000|2022-02-09 04:56:20|341.13|338.23|341.17|338.27|341.17|338.27|341.11|338.21|12
1644382590000|2022-02-09 04:56:30|341.19|338.29|341.19|338.29|341.19|338.29|341.18|338.28|3
1644382600000|2022-02-09 04:56:40|341.24|338.34|341.24|338.34|341.25|338.35|341.24|338.34|5
1644382610000|2022-02-09 04:56:50|341.25|338.35|341.2|338.3|341.26|338.36|341.19|338.29|18
1644382620000|2022-02-09 04:57:00|341.21|338.31|341.27|338.37|341.28|338.38|341.21|338.31|13
1644382630000|2022-02-09 04:57:10|341.28|338.38|341.23|338.33|341.29|338.39|341.23|338.33|9
1644382640000|2022-02-09 04:57:20|341.24|338.34|341.21|338.31|341.28|338.38|341.21|338.31|13
1644382650000|2022-02-09 04:57:30|341.23|338.33|341.08|338.18|341.25|338.35|341.08|338.18|17
1644382660000|2022-02-09 04:57:40|341.1|338.2|340.93|338.03|341.1|338.2|340.92|338.02|20
1644382670000|2022-02-09 04:57:50|340.92|338.02|341.03|338.13|341.03|338.13|340.91|338.01|20
1644382680000|2022-02-09 04:58:00|341.02|338.12|341.1|338.2|341.1|338.2|341|338.1|12
1644382690000|2022-02-09 04:58:10|341.11|338.21|341.07|338.17|341.14|338.24|341.06|338.16|11
1644382700000|2022-02-09 04:58:20|341.08|338.18|341.11|338.21|341.11|338.21|341.05|338.15|17
1644382710000|2022-02-09 04:58:30|341.12|338.22|341.38|338.48|341.38|338.48|341.12|338.22|24
1644382720000|2022-02-09 04:58:40|341.37|338.47|341.93|339.03|342.04|339.14|341.37|338.47|22
1644382730000|2022-02-09 04:58:50|341.94|339.04|342|339.1|342.04|339.14|341.94|339.04|28
1644382740000|2022-02-09 04:59:00|341.99|339.09|341.53|338.63|341.99|339.09|341.43|338.53|31
1644382750000|2022-02-09 04:59:10|341.56|338.66|341.38|338.48|341.56|338.66|341.28|338.38|28
1644382760000|2022-02-09 04:59:20|341.35|338.45|341.29|338.39|341.4|338.5|341.27|338.37|32
1644382770000|2022-02-09 04:59:30|341.26|338.36|341.06|338.16|341.3|338.4|341.06|338.16|28
1644382780000|2022-02-09 04:59:40|340.96|338.06|340.89|337.99|340.96|338.06|340.89|337.99|14
1644382790000|2022-02-09 04:59:50|340.92|338.02|340.74|337.84|340.96|338.06|340.74|337.84|16
1644382800000|2022-02-09 05:00:00|340.75|337.85|340.87|337.97|340.91|338.01|340.75|337.85|25
1644382810000|2022-02-09 05:00:10|340.83|337.93|341.19|338.29|341.23|338.33|340.81|337.91|26
1644382820000|2022-02-09 05:00:20|341.2|338.3|341.3|338.4|341.33|338.43|341.12|338.22|26
1644382830000|2022-02-09 05:00:30|341.32|338.42|341.78|338.88|341.83|338.93|341.32|338.42|28
1644382840000|2022-02-09 05:00:40|341.79|338.89|342.5|339.6|342.52|339.62|341.79|338.89|27
1644382850000|2022-02-09 05:00:50|342.51|339.61|342.47|339.57|342.56|339.66|342.26|339.36|32
1644382860000|2022-02-09 05:01:00|342.48|339.58|342.46|339.56|342.49|339.59|342.43|339.53|17
1644382870000|2022-02-09 05:01:10|342.45|339.55|342.5|339.6|342.5|339.6|342.43|339.53|24
1644382880000|2022-02-09 05:01:20|342.49|339.59|342.55|339.65|342.57|339.67|342.47|339.57|25
1644382890000|2022-02-09 05:01:30|342.53|339.63|342.6|339.7|342.6|339.7|342.51|339.61|24
1644382900000|2022-02-09 05:01:40|342.62|339.72|342.62|339.72|342.65|339.75|342.59|339.69|18
1644382910000|2022-02-09 05:01:50|342.61|339.71|342.61|339.71|342.63|339.73|342.51|339.61|20
1644382920000|2022-02-09 05:02:00|342.62|339.72|342.06|339.16|342.63|339.73|342.06|339.16|32
1644382930000|2022-02-09 05:02:10|341.96|339.06|341.61|338.71|342.1|339.2|341.61|338.71|28
1644382940000|2022-02-09 05:02:20|341.6|338.7|341.24|338.34|341.61|338.71|341.24|338.34|27
1644382950000|2022-02-09 05:02:30|341.23|338.33|341.02|338.12|341.4|338.5|341.02|338.12|26
1644382960000|2022-02-09 05:02:40|341.01|338.11|340.86|337.96|341.03|338.13|340.86|337.96|20
1644382970000|2022-02-09 05:02:50|340.87|337.97|340.93|338.03|340.96|338.06|340.68|337.78|31
1644382980000|2022-02-09 05:03:00|340.94|338.04|340.77|337.87|341|338.1|340.77|337.87|27
1644382990000|2022-02-09 05:03:10|340.78|337.88|340.49|337.59|340.8|337.9|340.46|337.56|27
1644383000000|2022-02-09 05:03:20|340.44|337.54|340.46|337.56|340.73|337.83|340.44|337.54|24
1644383010000|2022-02-09 05:03:30|340.45|337.55|340.34|337.44|340.45|337.55|340.3|337.4|24
1644383020000|2022-02-09 05:03:40|340.37|337.47|339.96|337.06|340.37|337.47|339.96|337.06|23
1644383030000|2022-02-09 05:03:50|339.97|337.07|339.31|336.41|339.97|337.07|339.31|336.41|28
1644383040000|2022-02-09 05:04:00|339.26|336.36|339.07|336.17|339.33|336.43|339.04|336.14|28
1644383050000|2022-02-09 05:04:10|339.06|336.16|338.7|335.8|339.06|336.16|338.63|335.73|30
1644383060000|2022-02-09 05:04:20|338.71|335.81|338.46|335.56|338.71|335.81|338.46|335.56|25
1644383070000|2022-02-09 05:04:30|338.44|335.54|338.87|335.97|338.87|335.97|338.44|335.54|28
1644383080000|2022-02-09 05:04:40|338.88|335.98|338.98|336.08|339.01|336.11|338.88|335.98|17
1644383090000|2022-02-09 05:04:50|339.13|336.23|339.13|336.23|339.18|336.28|339.06|336.16|21
1644383100000|2022-02-09 05:05:00|339.15|336.25|339.89|336.99|339.89|336.99|339.15|336.25|27
1644383110000|2022-02-09 05:05:10|339.9|337|339.93|337.03|340.08|337.18|339.83|336.93|31
1644383120000|2022-02-09 05:05:20|339.92|337.02|339.48|336.58|339.97|337.07|339.48|336.58|27
1644383130000|2022-02-09 05:05:30|339.47|336.57|339.37|336.47|339.49|336.59|339.37|336.47|22
1644383140000|2022-02-09 05:05:40|339.38|336.48|339.16|336.26|339.38|336.48|339.16|336.26|24
1644383150000|2022-02-09 05:05:50|339.15|336.25|339.03|336.13|339.16|336.26|339.03|336.13|19
1644383160000|2022-02-09 05:06:00|339.04|336.14|339.08|336.18|339.1|336.2|339.04|336.14|25
1644383170000|2022-02-09 05:06:10|339.07|336.17|339.19|336.29|339.19|336.29|339.06|336.16|17
1644383180000|2022-02-09 05:06:20|339.2|336.3|339.05|336.15|339.2|336.3|339.05|336.15|16
1644383190000|2022-02-09 05:06:30|339.06|336.16|338.82|335.92|339.06|336.16|338.78|335.88|30
1644383200000|2022-02-09 05:06:40|338.85|335.95|338.82|335.92|338.91|336.01|338.78|335.88|23
1644383210000|2022-02-09 05:06:50|338.81|335.91|338.74|335.84|338.85|335.95|338.73|335.83|21
1644383220000|2022-02-09 05:07:00|338.73|335.83|338.83|335.93|338.85|335.95|338.72|335.82|13
1644383230000|2022-02-09 05:07:10|338.82|335.92|338.76|335.86|338.91|336.01|338.76|335.86|22
1644383240000|2022-02-09 05:07:20|338.79|335.89|338.78|335.88|338.83|335.93|338.77|335.87|16
1644383250000|2022-02-09 05:07:30|338.79|335.89|338.9|336|338.91|336.01|338.79|335.89|15
1644383260000|2022-02-09 05:07:40|338.91|336.01|339.14|336.24|339.15|336.25|338.9|336|18
1644383270000|2022-02-09 05:07:50|339.13|336.23|338.89|335.99|339.13|336.23|338.88|335.98|20
1644383280000|2022-02-09 05:08:00|338.88|335.98|338.78|335.88|338.88|335.98|338.78|335.88|16
1644383290000|2022-02-09 05:08:10|338.81|335.91|338.5|335.6|338.87|335.97|338.5|335.6|28
1644383300000|2022-02-09 05:08:20|338.47|335.57|338.39|335.49|338.47|335.57|338.39|335.49|13
1644383310000|2022-02-09 05:08:30|338.4|335.5|338.47|335.57|338.48|335.58|338.39|335.49|17
1644383320000|2022-02-09 05:08:40|338.46|335.56|338.3|335.4|338.47|335.57|338.26|335.36|16
1644383330000|2022-02-09 05:08:50|338.32|335.42|338.38|335.48|338.38|335.48|338.32|335.42|16
1644383340000|2022-02-09 05:09:00|338.45|335.55|338.4|335.5|338.45|335.55|338.37|335.47|19
1644383350000|2022-02-09 05:09:10|338.36|335.46|338.32|335.42|338.37|335.47|338.31|335.41|12
1644383360000|2022-02-09 05:09:20|338.31|335.41|338.13|335.23|338.35|335.45|338.13|335.23|21
1644383370000|2022-02-09 05:09:30|338.14|335.24|338.18|335.28|338.22|335.32|338.11|335.21|21
1644383380000|2022-02-09 05:09:40|338.17|335.27|338.09|335.19|338.19|335.29|338.09|335.19|14
1644383390000|2022-02-09 05:09:50|338.07|335.17|337.74|334.84|338.08|335.18|337.73|334.83|29
1644383400000|2022-02-09 05:10:00|337.73|334.83|337.7|334.8|337.73|334.83|337.64|334.74|21
1644383410000|2022-02-09 05:10:10|337.69|334.79|337.65|334.75|337.71|334.81|337.62|334.72|18
1644383420000|2022-02-09 05:10:20|337.66|334.76|337.38|334.48|337.66|334.76|337.37|334.47|28
1644383430000|2022-02-09 05:10:30|337.39|334.49|337.28|334.38|337.4|334.5|337.2|334.3|20
1644383440000|2022-02-09 05:10:40|337.27|334.37|336.71|333.81|337.28|334.38|336.42|333.52|31
1644383450000|2022-02-09 05:10:50|336.72|333.82|336.63|333.73|336.75|333.85|336.44|333.54|25
1644383460000|2022-02-09 05:11:00|336.64|333.74|336.56|333.66|336.76|333.86|336.46|333.56|25
1644383470000|2022-02-09 05:11:10|336.51|333.61|336.35|333.45|336.51|333.61|336.34|333.44|21
1644383480000|2022-02-09 05:11:20|336.34|333.44|336.31|333.41|336.37|333.47|336.22|333.32|22
1644383490000|2022-02-09 05:11:30|336.32|333.42|336.06|333.16|336.32|333.42|336.05|333.15|16
1644383500000|2022-02-09 05:11:40|336.07|333.17|335.46|332.56|336.07|333.17|335.32|332.42|35
1644383510000|2022-02-09 05:11:50|335.45|332.55|335.21|332.31|335.49|332.59|334.99|332.09|34
1644383520000|2022-02-09 05:12:00|335.26|332.36|335.62|332.72|335.62|332.72|335.26|332.36|32
1644383530000|2022-02-09 05:12:10|335.63|332.73|336.15|333.25|336.33|333.43|335.63|332.73|27
1644383540000|2022-02-09 05:12:20|336.16|333.26|336.12|333.22|336.18|333.28|336.02|333.12|24
1644383550000|2022-02-09 05:12:30|336.13|333.23|336.02|333.12|336.13|333.23|335.98|333.08|21
1644383560000|2022-02-09 05:12:40|335.99|333.09|336.03|333.13|336.03|333.13|335.99|333.09|13
1644383570000|2022-02-09 05:12:50|336.05|333.15|336.02|333.12|336.15|333.25|335.97|333.07|22
1644383580000|2022-02-09 05:13:00|336.03|333.13|336.06|333.16|336.08|333.18|336.03|333.13|19
1644383590000|2022-02-09 05:13:10|336.07|333.17|336.02|333.12|336.07|333.17|336|333.1|21
1644383600000|2022-02-09 05:13:20|335.98|333.08|336.02|333.12|336.02|333.12|335.98|333.08|12
1644383610000|2022-02-09 05:13:30|336.03|333.13|336.21|333.31|336.25|333.35|336.01|333.11|25
1644383620000|2022-02-09 05:13:40|336.22|333.32|335.97|333.07|336.23|333.33|335.97|333.07|17
1644383630000|2022-02-09 05:13:50|335.95|333.05|335.92|333.02|335.95|333.05|335.89|332.99|9
1644383640000|2022-02-09 05:14:00|335.89|332.99|336.24|333.34|336.24|333.34|335.89|332.99|17
1644383650000|2022-02-09 05:14:10|336.25|333.35|336.29|333.39|336.46|333.56|336.25|333.35|12
1644383660000|2022-02-09 05:14:20|336.32|333.42|336.34|333.44|336.5|333.6|336.17|333.27|26
1644383670000|2022-02-09 05:14:30|336.33|333.43|336.25|333.35|336.34|333.44|336.22|333.32|26
1644383680000|2022-02-09 05:14:40|336.26|333.36|336.24|333.34|336.27|333.37|336.16|333.26|18
1644383690000|2022-02-09 05:14:50|336.21|333.31|335.88|332.98|336.21|333.31|335.84|332.94|17
1644383700000|2022-02-09 05:15:00|335.86|332.96|335.86|332.96|335.91|333.01|335.77|332.87|25
1644383710000|2022-02-09 05:15:10|335.84|332.94|335.45|332.55|335.84|332.94|335.39|332.49|33
1644383720000|2022-02-09 05:15:20|335.46|332.56|335.22|332.32|335.46|332.56|335.16|332.26|21
1644383730000|2022-02-09 05:15:30|335.23|332.33|335.13|332.23|335.23|332.33|335.13|332.23|16
1644383740000|2022-02-09 05:15:40|335.08|332.18|335.17|332.27|335.32|332.42|334.89|331.99|28
1644383750000|2022-02-09 05:15:50|335.16|332.26|335.19|332.29|335.21|332.31|335.16|332.26|11
1644383760000|2022-02-09 05:16:00|335.22|332.32|335.37|332.47|335.43|332.53|335.22|332.32|23
1644383770000|2022-02-09 05:16:10|335.39|332.49|335.53|332.63|335.53|332.63|335.37|332.47|14
1644383780000|2022-02-09 05:16:20|335.54|332.64|336|333.1|336|333.1|335.53|332.63|24
1644383790000|2022-02-09 05:16:30|335.96|333.06|335.97|333.07|335.98|333.08|335.95|333.05|10
1644383800000|2022-02-09 05:16:40|335.98|333.08|336.24|333.34|336.3|333.4|335.98|333.08|20
1644383810000|2022-02-09 05:16:50|336.23|333.33|335.93|333.03|336.24|333.34|335.9|333|21
1644383820000|2022-02-09 05:17:00|335.87|332.97|335.91|333.01|335.91|333.01|335.87|332.97|5
1644383830000|2022-02-09 05:17:10|335.92|333.02|335.94|333.04|335.96|333.06|335.91|333.01|17
1644383840000|2022-02-09 05:17:20|335.93|333.03|335.93|333.03|335.93|333.03|335.91|333.01|4
1644383850000|2022-02-09 05:17:30|335.92|333.02|335.57|332.67|335.92|333.02|335.55|332.65|18
1644383860000|2022-02-09 05:17:40|335.56|332.66|335.26|332.36|335.56|332.66|335.25|332.35|19
1644383870000|2022-02-09 05:17:50|335.25|332.35|335.17|332.27|335.26|332.36|335.17|332.27|14
1644383880000|2022-02-09 05:18:00|335.15|332.25|335.23|332.33|335.23|332.33|334.96|332.06|28
1644383890000|2022-02-09 05:18:10|335.22|332.32|335.21|332.31|335.27|332.37|335.19|332.29|20
1644383900000|2022-02-09 05:18:20|335.2|332.3|335.05|332.15|335.22|332.32|335.05|332.15|10
1644383910000|2022-02-09 05:18:30|335.04|332.14|335.14|332.24|335.14|332.24|335.04|332.14|14
1644383920000|2022-02-09 05:18:40|335.13|332.23|335.11|332.21|335.14|332.24|335.11|332.21|6
1644383930000|2022-02-09 05:18:50|335.08|332.18|335.02|332.12|335.08|332.18|335.01|332.11|10
1644383940000|2022-02-09 05:19:00|335|332.1|334.97|332.07|335.08|332.18|334.96|332.06|22
1644383950000|2022-02-09 05:19:10|334.98|332.08|334.72|331.82|334.99|332.09|334.64|331.74|28
1644383960000|2022-02-09 05:19:20|334.74|331.84|334.16|331.26|334.75|331.85|334.14|331.24|36
1644383970000|2022-02-09 05:19:30|334.2|331.3|334.2|331.3|334.42|331.52|334.2|331.3|22
1644383980000|2022-02-09 05:19:40|334.18|331.28|333.85|330.95|334.18|331.28|333.79|330.89|26
1644383990000|2022-02-09 05:19:50|333.87|330.97|333.51|330.61|333.87|330.97|333.51|330.61|22
1644384000000|2022-02-09 05:20:00|333.54|330.64|333.53|330.63|333.58|330.68|333.51|330.61|25
1644384010000|2022-02-09 05:20:10|333.54|330.64|333.66|330.76|333.8|330.9|333.49|330.59|24
1644384020000|2022-02-09 05:20:20|333.69|330.79|333.81|330.91|333.93|331.03|333.69|330.79|35
1644384030000|2022-02-09 05:20:30|333.78|330.88|333.89|330.99|333.94|331.04|333.69|330.79|28
1644384040000|2022-02-09 05:20:40|333.9|331|333.78|330.88|333.9|331|333.67|330.77|23
1644384050000|2022-02-09 05:20:50|333.79|330.89|333.88|330.98|333.89|330.99|333.76|330.86|16
1644384060000|2022-02-09 05:21:00|333.89|330.99|334.37|331.47|334.39|331.49|333.85|330.95|24
1644384070000|2022-02-09 05:21:10|334.46|331.56|334.77|331.87|334.8|331.9|334.38|331.48|34
1644384080000|2022-02-09 05:21:20|334.78|331.88|334.63|331.73|334.92|332.02|334.63|331.73|21
1644384090000|2022-02-09 05:21:30|334.62|331.72|334.49|331.59|334.62|331.72|334.47|331.57|13
1644384100000|2022-02-09 05:21:40|334.51|331.61|334.51|331.61|334.53|331.63|334.51|331.61|5
1644384110000|2022-02-09 05:21:50|334.52|331.62|334.48|331.58|334.52|331.62|334.44|331.54|15
1644384120000|2022-02-09 05:22:00|334.47|331.57|334.54|331.64|334.59|331.69|334.47|331.57|22
1644384130000|2022-02-09 05:22:10|334.53|331.63|334.55|331.65|334.59|331.69|334.52|331.62|13
1644384140000|2022-02-09 05:22:20|334.53|331.63|334.24|331.34|334.55|331.65|334.23|331.33|28
1644384150000|2022-02-09 05:22:30|334.27|331.37|334.15|331.25|334.31|331.41|334.02|331.12|28
1644384160000|2022-02-09 05:22:40|334.16|331.26|334.45|331.55|334.45|331.55|334.12|331.22|28
1644384170000|2022-02-09 05:22:50|334.47|331.57|334.69|331.79|334.69|331.79|334.46|331.56|21
1644384180000|2022-02-09 05:23:00|334.7|331.8|335.06|332.16|335.09|332.19|334.7|331.8|28
1644384190000|2022-02-09 05:23:10|335.07|332.17|335.14|332.24|335.26|332.36|335.06|332.16|24
1644384200000|2022-02-09 05:23:20|335.15|332.25|335.45|332.55|335.46|332.56|335.15|332.25|16
1644384210000|2022-02-09 05:23:30|335.47|332.57|335.27|332.37|335.47|332.57|335.25|332.35|28
1644384220000|2022-02-09 05:23:40|335.31|332.41|335.24|332.34|335.31|332.41|335.15|332.25|22
1644384230000|2022-02-09 05:23:50|335.22|332.32|335.32|332.42|335.34|332.44|335.19|332.29|24
1644384240000|2022-02-09 05:24:00|335.35|332.45|335.47|332.57|335.54|332.64|335.3|332.4|27
1644384250000|2022-02-09 05:24:10|335.5|332.6|335.51|332.61|335.52|332.62|335.46|332.56|26
1644384260000|2022-02-09 05:24:20|335.53|332.63|335.66|332.76|335.66|332.76|335.49|332.59|20
1644384270000|2022-02-09 05:24:30|335.62|332.72|335.8|332.9|335.81|332.91|335.62|332.72|22
1644384280000|2022-02-09 05:24:40|335.78|332.88|335.72|332.82|335.81|332.91|335.69|332.79|24
1644384290000|2022-02-09 05:24:50|335.69|332.79|335.69|332.79|335.71|332.81|335.67|332.77|23
1644384300000|2022-02-09 05:25:00|335.74|332.84|335.67|332.77|335.82|332.92|335.67|332.77|22
1644384310000|2022-02-09 05:25:10|335.68|332.78|335.7|332.8|335.72|332.82|335.67|332.77|15
1644384320000|2022-02-09 05:25:20|335.72|332.82|335.71|332.81|335.74|332.84|335.68|332.78|23
1644384330000|2022-02-09 05:25:30|335.72|332.82|335.7|332.8|335.74|332.84|335.67|332.77|21
1644384340000|2022-02-09 05:25:40|335.71|332.81|335.79|332.89|335.82|332.92|335.7|332.8|21
1644384350000|2022-02-09 05:25:50|335.82|332.92|335.71|332.81|335.84|332.94|335.7|332.8|16
1644384360000|2022-02-09 05:26:00|335.72|332.82|335.8|332.9|335.82|332.92|335.7|332.8|16
1644384370000|2022-02-09 05:26:10|335.81|332.91|335.87|332.97|335.9|333|335.81|332.91|20
1644384380000|2022-02-09 05:26:20|335.89|332.99|335.88|332.98|335.89|332.99|335.85|332.95|15
1644384390000|2022-02-09 05:26:30|335.89|332.99|335.87|332.97|335.89|332.99|335.86|332.96|15
1644384400000|2022-02-09 05:26:40|335.89|332.99|335.85|332.95|335.89|332.99|335.83|332.93|17
1644384410000|2022-02-09 05:26:50|335.8|332.9|336.7|333.8|336.9|334|335.8|332.9|28
1644384420000|2022-02-09 05:27:00|336.69|333.79|336.46|333.56|336.69|333.79|336.39|333.49|25
1644384430000|2022-02-09 05:27:10|336.45|333.55|336.37|333.47|336.5|333.6|336.36|333.46|24
1644384440000|2022-02-09 05:27:20|336.38|333.48|336.11|333.21|336.39|333.49|336.08|333.18|27
1644384450000|2022-02-09 05:27:30|336.13|333.23|336.08|333.18|336.13|333.23|336.05|333.15|15
1644384460000|2022-02-09 05:27:40|336.07|333.17|336.15|333.25|336.15|333.25|335.83|332.93|25
1644384470000|2022-02-09 05:27:50|336.14|333.24|336.33|333.43|336.34|333.44|336.14|333.24|18
1644384480000|2022-02-09 05:28:00|336.34|333.44|336.37|333.47|336.43|333.53|336.34|333.44|17
1644384490000|2022-02-09 05:28:10|336.38|333.48|336.62|333.72|336.63|333.73|336.38|333.48|20
1644384500000|2022-02-09 05:28:20|336.63|333.73|336.88|333.98|336.88|333.98|336.63|333.73|20
1644384510000|2022-02-09 05:28:30|336.84|333.94|336.89|333.99|336.91|334.01|336.84|333.94|13
1644384520000|2022-02-09 05:28:40|336.9|334|337.01|334.11|337.32|334.42|336.9|334|22
1644384530000|2022-02-09 05:28:50|337.05|334.15|336.77|333.87|337.06|334.16|336.76|333.86|23
1644384540000|2022-02-09 05:29:00|336.79|333.89|336.72|333.82|336.82|333.92|336.72|333.82|17
1644384550000|2022-02-09 05:29:10|336.71|333.81|336.65|333.75|336.72|333.82|336.65|333.75|15
1644384560000|2022-02-09 05:29:20|336.66|333.76|336.45|333.55|336.66|333.76|336.45|333.55|16
1644384570000|2022-02-09 05:29:30|336.46|333.56|336.48|333.58|336.5|333.6|336.46|333.56|13
1644384580000|2022-02-09 05:29:40|336.49|333.59|336.71|333.81|336.71|333.81|336.49|333.59|20
1644384590000|2022-02-09 05:29:50|336.72|333.82|337.03|334.13|337.03|334.13|336.7|333.8|23
1644384600000|2022-02-09 05:30:00|337.02|334.12|337.02|334.12|337.04|334.14|336.96|334.06|17
1644384610000|2022-02-09 05:30:10|337.03|334.13|336.9|334|337.04|334.14|336.85|333.95|21
1644384620000|2022-02-09 05:30:20|336.91|334.01|336.92|334.02|337|334.1|336.91|334.01|23
1644384630000|2022-02-09 05:30:30|336.94|334.04|336.93|334.03|336.95|334.05|336.91|334.01|13
1644384640000|2022-02-09 05:30:40|336.94|334.04|336.94|334.04|336.94|334.04|336.94|334.04|1
1644384650000|2022-02-09 05:30:50|336.95|334.05|337|334.1|337.01|334.11|336.94|334.04|14
1644384660000|2022-02-09 05:31:00|337.01|334.11|337.02|334.12|337.02|334.12|337|334.1|10
1644384670000|2022-02-09 05:31:10|337.03|334.13|337.16|334.26|337.16|334.26|337.03|334.13|10
1644384680000|2022-02-09 05:31:20|337.23|334.33|337.23|334.33|337.25|334.35|337.17|334.27|21
1644384690000|2022-02-09 05:31:30|337.24|334.34|337.22|334.32|337.24|334.34|337.2|334.3|11
1644384700000|2022-02-09 05:31:40|337.21|334.31|337.29|334.39|337.29|334.39|337.2|334.3|20
1644384710000|2022-02-09 05:31:50|337.37|334.47|337.4|334.5|337.42|334.52|337.35|334.45|26
1644384720000|2022-02-09 05:32:00|337.44|334.54|337.55|334.65|337.58|334.68|337.44|334.54|26
1644384730000|2022-02-09 05:32:10|337.54|334.64|337.77|334.87|337.77|334.87|337.54|334.64|11
1644384740000|2022-02-09 05:32:20|337.76|334.86|337.91|335.01|337.93|335.03|337.76|334.86|19
1644384750000|2022-02-09 05:32:30|337.93|335.03|338.19|335.29|338.32|335.42|337.92|335.02|31
1644384760000|2022-02-09 05:32:40|338.23|335.33|338.13|335.23|338.25|335.35|338.09|335.19|21
1644384770000|2022-02-09 05:32:50|338.14|335.24|338.23|335.33|338.24|335.34|338.07|335.17|21
1644384780000|2022-02-09 05:33:00|338.22|335.32|338.3|335.4|338.3|335.4|338.21|335.31|20
1644384790000|2022-02-09 05:33:10|338.31|335.41|338.4|335.5|338.41|335.51|338.3|335.4|20
1644384800000|2022-02-09 05:33:20|338.41|335.51|338.29|335.39|338.41|335.51|338.29|335.39|13
1644384810000|2022-02-09 05:33:30|338.3|335.4|338.23|335.33|338.37|335.47|338.23|335.33|13
1644384820000|2022-02-09 05:33:40|338.24|335.34|338.29|335.39|338.29|335.39|338.22|335.32|19
1644384830000|2022-02-09 05:33:50|338.3|335.4|338.17|335.27|338.3|335.4|338.17|335.27|24
1644384840000|2022-02-09 05:34:00|338.18|335.28|338.04|335.14|338.18|335.28|337.99|335.09|20
1644384850000|2022-02-09 05:34:10|338.05|335.15|338.09|335.19|338.09|335.19|338.01|335.11|14
1644384860000|2022-02-09 05:34:20|338.08|335.18|338.27|335.37|338.27|335.37|338.08|335.18|23
1644384870000|2022-02-09 05:34:30|338.26|335.36|338.33|335.43|338.35|335.45|338.26|335.36|20
1644384880000|2022-02-09 05:34:40|338.32|335.42|338.4|335.5|338.4|335.5|338.32|335.42|14
1644384890000|2022-02-09 05:34:50|338.38|335.48|338.68|335.78|338.68|335.78|338.31|335.41|25
1644384900000|2022-02-09 05:35:00|338.71|335.81|338.71|335.81|338.78|335.88|338.63|335.73|22
1644384910000|2022-02-09 05:35:10|338.74|335.84|338.78|335.88|338.79|335.89|338.74|335.84|13
1644384920000|2022-02-09 05:35:20|338.79|335.89|338.71|335.81|338.8|335.9|338.71|335.81|15
1644384930000|2022-02-09 05:35:30|338.72|335.82|338.73|335.83|338.73|335.83|338.67|335.77|16
1644384940000|2022-02-09 05:35:40|338.72|335.82|338.68|335.78|338.72|335.82|338.61|335.71|17
1644384950000|2022-02-09 05:35:50|338.69|335.79|338.74|335.84|338.74|335.84|338.69|335.79|15
1644384960000|2022-02-09 05:36:00|338.73|335.83|338.72|335.82|338.73|335.83|338.69|335.79|12
1644384970000|2022-02-09 05:36:10|338.7|335.8|338.6|335.7|338.7|335.8|338.6|335.7|18
1644384980000|2022-02-09 05:36:20|338.58|335.68|338.5|335.6|338.58|335.68|338.48|335.58|10
1644384990000|2022-02-09 05:36:30|338.49|335.59|338.2|335.3|338.5|335.6|338.18|335.28|25
1644385000000|2022-02-09 05:36:40|338.21|335.31|338.22|335.32|338.23|335.33|338.2|335.3|6
1644385010000|2022-02-09 05:36:50|338.21|335.31|338.37|335.47|338.37|335.47|338.19|335.29|20
1644385020000|2022-02-09 05:37:00|338.4|335.5|338.67|335.77|338.72|335.82|338.4|335.5|23
1644385030000|2022-02-09 05:37:10|338.68|335.78|338.76|335.86|338.76|335.86|338.62|335.72|18
1644385040000|2022-02-09 05:37:20|338.79|335.89|338.97|336.07|338.97|336.07|338.79|335.89|12
1644385050000|2022-02-09 05:37:30|338.98|336.08|339.38|336.48|339.42|336.52|338.98|336.08|19
1644385060000|2022-02-09 05:37:40|339.39|336.49|339.41|336.51|339.41|336.51|339.38|336.48|9
1644385070000|2022-02-09 05:37:50|339.4|336.5|339.61|336.71|339.63|336.73|339.4|336.5|25
1644385080000|2022-02-09 05:38:00|339.62|336.72|339.5|336.6|339.62|336.72|339.48|336.58|24
1644385090000|2022-02-09 05:38:10|339.49|336.59|339.43|336.53|339.56|336.66|339.42|336.52|23
1644385100000|2022-02-09 05:38:20|339.42|336.52|339.32|336.42|339.42|336.52|339.26|336.36|17
1644385110000|2022-02-09 05:38:30|339.26|336.36|339.51|336.61|339.52|336.62|339.26|336.36|30
1644385120000|2022-02-09 05:38:40|339.53|336.63|339.62|336.72|339.65|336.75|339.53|336.63|20
1644385130000|2022-02-09 05:38:50|339.64|336.74|339.91|337.01|339.91|337.01|339.62|336.72|23
1644385140000|2022-02-09 05:39:00|339.94|337.04|339.66|336.76|339.94|337.04|339.66|336.76|28
1644385150000|2022-02-09 05:39:10|339.65|336.75|339.6|336.7|339.68|336.78|339.59|336.69|16
1644385160000|2022-02-09 05:39:20|339.61|336.71|339.73|336.83|339.73|336.83|339.61|336.71|14
1644385170000|2022-02-09 05:39:30|339.72|336.82|339.73|336.83|339.74|336.84|339.62|336.72|17
1644385180000|2022-02-09 05:39:40|339.74|336.84|339.68|336.78|339.74|336.84|339.6|336.7|23
1644385190000|2022-02-09 05:39:50|339.67|336.77|339.69|336.79|339.71|336.81|339.66|336.76|14
1644385200000|2022-02-09 05:40:00|339.7|336.8|339.67|336.77|339.74|336.84|339.67|336.77|18
1644385210000|2022-02-09 05:40:10|339.68|336.78|339.69|336.79|339.7|336.8|339.68|336.78|7
1644385220000|2022-02-09 05:40:20|339.7|336.8|339.57|336.67|339.7|336.8|339.55|336.65|21
1644385230000|2022-02-09 05:40:30|339.58|336.68|339.39|336.49|339.58|336.68|339.32|336.42|30
1644385240000|2022-02-09 05:40:40|339.38|336.48|339.51|336.61|339.51|336.61|339.34|336.44|24
1644385250000|2022-02-09 05:40:50|339.5|336.6|339.57|336.67|339.57|336.67|339.48|336.58|17
1644385260000|2022-02-09 05:41:00|339.6|336.7|339.85|336.95|339.91|337.01|339.6|336.7|28
1644385270000|2022-02-09 05:41:10|339.87|336.97|339.85|336.95|339.9|337|339.85|336.95|17
1644385280000|2022-02-09 05:41:20|339.86|336.96|339.66|336.76|339.86|336.96|339.63|336.73|21
1644385290000|2022-02-09 05:41:30|339.65|336.75|339.43|336.53|339.67|336.77|339.43|336.53|21
1644385300000|2022-02-09 05:41:40|339.42|336.52|339.29|336.39|339.42|336.52|339.27|336.37|25
1644385310000|2022-02-09 05:41:50|339.3|336.4|339.34|336.44|339.35|336.45|339.29|336.39|21
1644385320000|2022-02-09 05:42:00|339.33|336.43|339.25|336.35|339.35|336.45|339.25|336.35|15
1644385330000|2022-02-09 05:42:10|339.28|336.38|339.13|336.23|339.28|336.38|339.12|336.22|15
1644385340000|2022-02-09 05:42:20|339.12|336.22|339.27|336.37|339.29|336.39|339.12|336.22|20
1644385350000|2022-02-09 05:42:30|339.23|336.33|339.35|336.45|339.35|336.45|339.23|336.33|14
1644385360000|2022-02-09 05:42:40|339.34|336.44|339.34|336.44|339.34|336.44|339.31|336.41|4
1644385370000|2022-02-09 05:42:50|339.36|336.46|339.31|336.41|339.36|336.46|339.31|336.41|15
1644385380000|2022-02-09 05:43:00|339.34|336.44|339.34|336.44|339.35|336.45|339.3|336.4|8
1644385390000|2022-02-09 05:43:10|339.3|336.4|339.32|336.42|339.33|336.43|339.26|336.36|14
1644385400000|2022-02-09 05:43:20|339.33|336.43|339.45|336.55|339.45|336.55|339.32|336.42|17
1644385410000|2022-02-09 05:43:30|339.46|336.56|339.57|336.67|339.57|336.67|339.44|336.54|20
1644385420000|2022-02-09 05:43:40|339.59|336.69|339.69|336.79|339.69|336.79|339.5|336.6|25
1644385430000|2022-02-09 05:43:50|339.71|336.81|339.94|337.04|339.96|337.06|339.69|336.79|25
1644385440000|2022-02-09 05:44:00|339.98|337.08|340.08|337.18|340.33|337.43|339.92|337.02|36
1644385450000|2022-02-09 05:44:10|340.09|337.19|340.53|337.63|340.54|337.64|340.09|337.19|27
1644385460000|2022-02-09 05:44:20|340.5|337.6|340.55|337.65|340.57|337.67|340.21|337.31|36
1644385470000|2022-02-09 05:44:30|340.51|337.61|340.3|337.4|340.52|337.62|340.23|337.33|28
1644385480000|2022-02-09 05:44:40|340.29|337.39|340.72|337.82|340.98|338.08|340.29|337.39|36
1644385490000|2022-02-09 05:44:50|340.73|337.83|340.86|337.96|340.86|337.96|340.69|337.79|32
1644385500000|2022-02-09 05:45:00|340.87|337.97|341.25|338.35|341.33|338.43|340.87|337.97|31
1644385510000|2022-02-09 05:45:10|341.29|338.39|341.2|338.3|341.32|338.42|341.04|338.14|33
1644385520000|2022-02-09 05:45:20|341.16|338.26|341.08|338.18|341.35|338.45|341.05|338.15|33
1644385530000|2022-02-09 05:45:30|341.12|338.22|340.99|338.09|341.3|338.4|340.99|338.09|29
1644385540000|2022-02-09 05:45:40|340.97|338.07|341.06|338.16|341.12|338.22|340.93|338.03|27
1644385550000|2022-02-09 05:45:50|341.1|338.2|340.99|338.09|341.1|338.2|340.98|338.08|29
1644385560000|2022-02-09 05:46:00|341|338.1|340.73|337.83|341|338.1|340.67|337.77|25
1644385570000|2022-02-09 05:46:10|340.75|337.85|340.11|337.21|340.75|337.85|340.09|337.19|28
1644385580000|2022-02-09 05:46:20|340.03|337.13|339.74|336.84|340.09|337.19|339.59|336.69|32
1644385590000|2022-02-09 05:46:30|339.77|336.87|340.17|337.27|340.17|337.27|339.77|336.87|29
1644385600000|2022-02-09 05:46:40|340.18|337.28|340.18|337.28|340.22|337.32|340.01|337.11|28
1644385610000|2022-02-09 05:46:50|340.19|337.29|339.8|336.9|340.19|337.29|339.8|336.9|30
1644385620000|2022-02-09 05:47:00|339.81|336.91|339.63|336.73|339.81|336.91|339.46|336.56|33
1644385630000|2022-02-09 05:47:10|339.65|336.75|339.52|336.62|339.65|336.75|339.52|336.62|17
1644385640000|2022-02-09 05:47:20|339.51|336.61|339.44|336.54|339.68|336.78|339.38|336.48|32
1644385650000|2022-02-09 05:47:30|339.34|336.44|339.16|336.26|339.4|336.5|339.15|336.25|31
1644385660000|2022-02-09 05:47:40|339.15|336.25|339.28|336.38|339.28|336.38|339.15|336.25|22
1644385670000|2022-02-09 05:47:50|339.25|336.35|339.5|336.6|339.56|336.66|339.25|336.35|28
1644385680000|2022-02-09 05:48:00|339.52|336.62|339.51|336.61|339.53|336.63|339.48|336.58|10
1644385690000|2022-02-09 05:48:10|339.49|336.59|339.77|336.87|339.84|336.94|339.49|336.59|20
1644385700000|2022-02-09 05:48:20|339.76|336.86|339.5|336.6|339.77|336.87|339.46|336.56|21
1644385710000|2022-02-09 05:48:30|339.49|336.59|339.19|336.29|339.5|336.6|339.19|336.29|25
1644385720000|2022-02-09 05:48:40|339.18|336.28|338.99|336.09|339.19|336.29|338.97|336.07|31
1644385730000|2022-02-09 05:48:50|339.02|336.12|338.94|336.04|339.06|336.16|338.94|336.04|22
1644385740000|2022-02-09 05:49:00|338.88|335.98|338.55|335.65|338.92|336.02|338.43|335.53|31
1644385750000|2022-02-09 05:49:10|338.54|335.64|338.42|335.52|338.58|335.68|338.42|335.52|23
1644385760000|2022-02-09 05:49:20|338.43|335.53|338.61|335.71|338.72|335.82|338.43|335.53|32
1644385770000|2022-02-09 05:49:30|338.59|335.69|338.43|335.53|338.59|335.69|338.43|335.53|20
1644385780000|2022-02-09 05:49:40|338.41|335.51|338.46|335.56|338.46|335.56|338.09|335.19|31
1644385790000|2022-02-09 05:49:50|338.47|335.57|338.59|335.69|338.62|335.72|338.47|335.57|16
1644385800000|2022-02-09 05:50:00|338.58|335.68|339.06|336.16|339.06|336.16|338.58|335.68|23
1644385810000|2022-02-09 05:50:10|339.07|336.17|338.78|335.88|339.07|336.17|338.73|335.83|32
1644385820000|2022-02-09 05:50:20|338.77|335.87|338.55|335.65|338.77|335.87|338.55|335.65|17
1644385830000|2022-02-09 05:50:30|338.59|335.69|338.54|335.64|338.63|335.73|338.5|335.6|20
1644385840000|2022-02-09 05:50:40|338.53|335.63|338.51|335.61|338.55|335.65|338.45|335.55|20
1644385850000|2022-02-09 05:50:50|338.5|335.6|338.71|335.81|338.81|335.91|338.49|335.59|26
1644385860000|2022-02-09 05:51:00|338.72|335.82|338.34|335.44|338.74|335.84|338.32|335.42|31
1644385870000|2022-02-09 05:51:10|338.33|335.43|338.31|335.41|338.33|335.43|338.23|335.33|26
1644385880000|2022-02-09 05:51:20|338.28|335.38|338.39|335.49|338.55|335.65|338.27|335.37|23
1644385890000|2022-02-09 05:51:30|338.4|335.5|338.36|335.46|338.4|335.5|338.35|335.45|11
1644385900000|2022-02-09 05:51:40|338.37|335.47|338.37|335.47|338.37|335.47|338.28|335.38|12
1644385910000|2022-02-09 05:51:50|338.43|335.53|338.48|335.58|338.53|335.63|338.41|335.51|22
1644385920000|2022-02-09 05:52:00|338.47|335.57|338.57|335.67|338.66|335.76|338.47|335.57|31
1644385930000|2022-02-09 05:52:10|338.58|335.68|338.42|335.52|338.58|335.68|338.39|335.49|18
1644385940000|2022-02-09 05:52:20|338.4|335.5|338.27|335.37|338.42|335.52|338.27|335.37|17
1644385950000|2022-02-09 05:52:30|338.26|335.36|338.29|335.39|338.3|335.4|338.15|335.25|22
1644385960000|2022-02-09 05:52:40|338.25|335.35|338.12|335.22|338.25|335.35|338.05|335.15|20
1644385970000|2022-02-09 05:52:50|338.11|335.21|338.08|335.18|338.12|335.22|338|335.1|15
1644385980000|2022-02-09 05:53:00|338.12|335.22|338.21|335.31|338.23|335.33|338.1|335.2|15
1644385990000|2022-02-09 05:53:10|338.19|335.29|338.15|335.25|338.23|335.33|338.15|335.25|13
1644386000000|2022-02-09 05:53:20|338.16|335.26|338.19|335.29|338.19|335.29|338.13|335.23|13
1644386010000|2022-02-09 05:53:30|338.21|335.31|338.17|335.27|338.22|335.32|338.16|335.26|15
1644386020000|2022-02-09 05:53:40|338.18|335.28|338.18|335.28|338.19|335.29|338.14|335.24|6
1644386030000|2022-02-09 05:53:50|338.17|335.27|338.37|335.47|338.5|335.6|338.16|335.26|21
1644386040000|2022-02-09 05:54:00|338.33|335.43|338.22|335.32|338.33|335.43|338.22|335.32|19
1644386050000|2022-02-09 05:54:10|338.21|335.31|338.3|335.4|338.31|335.41|338.15|335.25|17
1644386060000|2022-02-09 05:54:20|338.32|335.42|338.5|335.6|338.51|335.61|338.32|335.42|22
1644386070000|2022-02-09 05:54:30|338.51|335.61|338.43|335.53|338.53|335.63|338.38|335.48|22
1644386080000|2022-02-09 05:54:40|338.48|335.58|338.45|335.55|338.48|335.58|338.44|335.54|13
1644386090000|2022-02-09 05:54:50|338.44|335.54|338.3|335.4|338.44|335.54|338.29|335.39|21
1644386100000|2022-02-09 05:55:00|338.31|335.41|338.25|335.35|338.32|335.42|338.25|335.35|9
1644386110000|2022-02-09 05:55:10|338.24|335.34|338.38|335.48|338.4|335.5|338.21|335.31|17
1644386120000|2022-02-09 05:55:20|338.4|335.5|338.53|335.63|338.58|335.68|338.38|335.48|22
1644386130000|2022-02-09 05:55:30|338.54|335.64|338.46|335.56|338.54|335.64|338.42|335.52|17
1644386140000|2022-02-09 05:55:40|338.41|335.51|338.4|335.5|338.43|335.53|338.36|335.46|15
1644386150000|2022-02-09 05:55:50|338.39|335.49|338.3|335.4|338.4|335.5|338.3|335.4|12
1644386160000|2022-02-09 05:56:00|338.29|335.39|338.28|335.38|338.29|335.39|338.28|335.38|2
1644386170000|2022-02-09 05:56:10|338.29|335.39|338.38|335.48|338.4|335.5|338.28|335.38|13
1644386180000|2022-02-09 05:56:20|338.41|335.51|338.38|335.48|338.43|335.53|338.38|335.48|8
1644386190000|2022-02-09 05:56:30|338.39|335.49|338.31|335.41|338.39|335.49|338.29|335.39|15
1644386200000|2022-02-09 05:56:40|338.32|335.42|338.38|335.48|338.44|335.54|338.32|335.42|21
1644386210000|2022-02-09 05:56:50|338.37|335.47|338.31|335.41|338.39|335.49|338.29|335.39|16
1644386220000|2022-02-09 05:57:00|338.32|335.42|338.17|335.27|338.32|335.42|338.17|335.27|10
1644386230000|2022-02-09 05:57:10|338.16|335.26|338.25|335.35|338.26|335.36|338.16|335.26|16
1644386240000|2022-02-09 05:57:20|338.26|335.36|338.25|335.35|338.28|335.38|338.25|335.35|12
1644386250000|2022-02-09 05:57:30|338.27|335.37|338.29|335.39|338.29|335.39|338.26|335.36|17
1644386260000|2022-02-09 05:57:40|338.3|335.4|338.52|335.62|338.52|335.62|338.29|335.39|11
1644386270000|2022-02-09 05:57:50|338.53|335.63|338.53|335.63|338.58|335.68|338.52|335.62|17
1644386280000|2022-02-09 05:58:00|338.51|335.61|338.41|335.51|338.51|335.61|338.38|335.48|16
1644386290000|2022-02-09 05:58:10|338.38|335.48|338.44|335.54|338.44|335.54|338.3|335.4|25
1644386300000|2022-02-09 05:58:20|338.43|335.53|338.45|335.55|338.46|335.56|338.42|335.52|12
1644386310000|2022-02-09 05:58:30|338.44|335.54|338.23|335.33|338.44|335.54|338.23|335.33|20
1644386320000|2022-02-09 05:58:40|338.24|335.34|338.13|335.23|338.24|335.34|338.13|335.23|10
1644386330000|2022-02-09 05:58:50|338.12|335.22|338.1|335.2|338.13|335.23|338.02|335.12|11
1644386340000|2022-02-09 05:59:00|338.08|335.18|337.95|335.05|338.08|335.18|337.91|335.01|26
1644386350000|2022-02-09 05:59:10|337.94|335.04|338.01|335.11|338.01|335.11|337.92|335.02|17
1644386360000|2022-02-09 05:59:20|338.02|335.12|338.04|335.14|338.05|335.15|337.94|335.04|29
1644386370000|2022-02-09 05:59:30|338.03|335.13|338.09|335.19|338.1|335.2|338.03|335.13|13
1644386380000|2022-02-09 05:59:40|338.1|335.2|338.24|335.34|338.27|335.37|338.1|335.2|18
1644386390000|2022-02-09 05:59:50|338.23|335.33|338.1|335.2|338.23|335.33|338.08|335.18|19
1644386400000|2022-02-09 06:00:00|338.07|335.17|338.31|335.41|338.31|335.41|337.99|335.09|30
1644386410000|2022-02-09 06:00:10|338.32|335.42|338.34|335.44|338.42|335.52|338.32|335.42|14
1644386420000|2022-02-09 06:00:20|338.28|335.38|338.22|335.32|338.32|335.42|338.2|335.3|15
1644386430000|2022-02-09 06:00:30|338.21|335.31|338.21|335.31|338.27|335.37|338.2|335.3|18
1644386440000|2022-02-09 06:00:40|338.22|335.32|338.23|335.33|338.26|335.36|338.21|335.31|17
1644386450000|2022-02-09 06:00:50|338.24|335.34|338.31|335.41|338.31|335.41|338.23|335.33|14
1644386460000|2022-02-09 06:01:00|338.3|335.4|338.24|335.34|338.31|335.41|338.21|335.31|16
1644386470000|2022-02-09 06:01:10|338.25|335.35|338.22|335.32|338.25|335.35|338.21|335.31|14
1644386480000|2022-02-09 06:01:20|338.21|335.31|338.16|335.26|338.21|335.31|338.14|335.24|14
1644386490000|2022-02-09 06:01:30|338.13|335.23|338.05|335.15|338.13|335.23|338.03|335.13|13
1644386500000|2022-02-09 06:01:40|338.04|335.14|338.14|335.24|338.19|335.29|338.04|335.14|15
1644386510000|2022-02-09 06:01:50|338.15|335.25|338.28|335.38|338.29|335.39|338.14|335.24|20
1644386520000|2022-02-09 06:02:00|338.29|335.39|338.49|335.59|338.49|335.59|338.28|335.38|27
1644386530000|2022-02-09 06:02:10|338.5|335.6|338.4|335.5|338.5|335.6|338.37|335.47|19
1644386540000|2022-02-09 06:02:20|338.43|335.53|338.59|335.69|338.62|335.72|338.43|335.53|30
1644386550000|2022-02-09 06:02:30|338.6|335.7|338.62|335.72|338.62|335.72|338.55|335.65|23
1644386560000|2022-02-09 06:02:40|338.63|335.73|338.73|335.83|338.74|335.84|338.61|335.71|18
1644386570000|2022-02-09 06:02:50|338.76|335.86|338.91|336.01|338.91|336.01|338.76|335.86|9
1644386580000|2022-02-09 06:03:00|338.9|336|338.97|336.07|338.98|336.08|338.9|336|19
1644386590000|2022-02-09 06:03:10|338.98|336.08|339.09|336.19|339.1|336.2|338.97|336.07|14
1644386600000|2022-02-09 06:03:20|339.06|336.16|339.21|336.31|339.32|336.42|339.06|336.16|20
1644386610000|2022-02-09 06:03:30|339.22|336.32|339.19|336.29|339.23|336.33|339.12|336.22|25
1644386620000|2022-02-09 06:03:40|339.2|336.3|339.33|336.43|339.35|336.45|339.2|336.3|23
1644386630000|2022-02-09 06:03:50|339.31|336.41|339.41|336.51|339.47|336.57|339.31|336.41|30
1644386640000|2022-02-09 06:04:00|339.44|336.54|339.35|336.45|339.44|336.54|339.35|336.45|19
1644386650000|2022-02-09 06:04:10|339.37|336.47|339.39|336.49|339.4|336.5|339.34|336.44|18
1644386660000|2022-02-09 06:04:20|339.38|336.48|339.26|336.36|339.39|336.49|339.26|336.36|6
1644386670000|2022-02-09 06:04:30|339.25|336.35|339.13|336.23|339.27|336.37|339.13|336.23|20
1644386680000|2022-02-09 06:04:40|339.14|336.24|339.29|336.39|339.31|336.41|339.13|336.23|20
1644386690000|2022-02-09 06:04:50|339.26|336.36|339.26|336.36|339.31|336.41|339.26|336.36|11
1644386700000|2022-02-09 06:05:00|339.28|336.38|339.31|336.41|339.31|336.41|339.26|336.36|14
1644386710000|2022-02-09 06:05:10|339.32|336.42|339.36|336.46|339.36|336.46|339.3|336.4|14
1644386720000|2022-02-09 06:05:20|339.35|336.45|339.36|336.46|339.36|336.46|339.33|336.43|7
1644386730000|2022-02-09 06:05:30|339.35|336.45|339.17|336.27|339.4|336.5|339.17|336.27|17
1644386740000|2022-02-09 06:05:40|339.18|336.28|339.18|336.28|339.21|336.31|339.11|336.21|22
1644386750000|2022-02-09 06:05:50|339.16|336.26|339.17|336.27|339.18|336.28|339.12|336.22|22
1644386760000|2022-02-09 06:06:00|339.16|336.26|339.16|336.26|339.2|336.3|339.11|336.21|11
1644386770000|2022-02-09 06:06:10|339.18|336.28|339.26|336.36|339.26|336.36|339.16|336.26|15
1644386780000|2022-02-09 06:06:20|339.25|336.35|339.26|336.36|339.26|336.36|339.25|336.35|4
1644386790000|2022-02-09 06:06:30|339.23|336.33|339.22|336.32|339.24|336.34|339.15|336.25|13
1644386800000|2022-02-09 06:06:40|339.19|336.29|339.21|336.31|339.25|336.35|339.19|336.29|7
1644386810000|2022-02-09 06:06:50|339.24|336.34|339.23|336.33|339.24|336.34|339.21|336.31|11
1644386820000|2022-02-09 06:07:00|339.22|336.32|339.26|336.36|339.26|336.36|339.22|336.32|8
1644386830000|2022-02-09 06:07:10|339.21|336.31|339.16|336.26|339.26|336.36|339.14|336.24|14
1644386840000|2022-02-09 06:07:20|339.15|336.25|339.05|336.15|339.17|336.27|339.03|336.13|8
1644386850000|2022-02-09 06:07:30|339.04|336.14|339.2|336.3|339.2|336.3|339.04|336.14|11
1644386860000|2022-02-09 06:07:40|339.16|336.26|339.11|336.21|339.16|336.26|339.11|336.21|7
1644386870000|2022-02-09 06:07:50|339.09|336.19|339.08|336.18|339.09|336.19|339.06|336.16|6
1644386880000|2022-02-09 06:08:00|339.09|336.19|339.05|336.15|339.14|336.24|339.04|336.14|10
1644386890000|2022-02-09 06:08:10|339.06|336.16|339.06|336.16|339.06|336.16|339.05|336.15|3
1644386900000|2022-02-09 06:08:20|339.07|336.17|339.15|336.25|339.15|336.25|339.07|336.17|12
1644386910000|2022-02-09 06:08:30|339.16|336.26|339.09|336.19|339.36|336.46|339.08|336.18|27
1644386920000|2022-02-09 06:08:40|339.08|336.18|339.08|336.18|339.09|336.19|339.06|336.16|13
1644386930000|2022-02-09 06:08:50|339.06|336.16|338.86|335.96|339.07|336.17|338.86|335.96|19
1644386940000|2022-02-09 06:09:00|338.88|335.98|338.99|336.09|339.05|336.15|338.88|335.98|22
1644386950000|2022-02-09 06:09:10|339|336.1|339.11|336.21|339.15|336.25|338.98|336.08|29
1644386960000|2022-02-09 06:09:20|339.12|336.22|339.07|336.17|339.17|336.27|339.03|336.13|24
1644386970000|2022-02-09 06:09:30|339.06|336.16|339.13|336.23|339.13|336.23|339.06|336.16|14
1644386980000|2022-02-09 06:09:40|339.07|336.17|339.07|336.17|339.13|336.23|339.04|336.14|21
1644386990000|2022-02-09 06:09:50|339.06|336.16|339.06|336.16|339.07|336.17|339.04|336.14|8
1644387000000|2022-02-09 06:10:00|339.07|336.17|339.1|336.2|339.13|336.23|339.07|336.17|15
1644387010000|2022-02-09 06:10:10|339.09|336.19|339.22|336.32|339.22|336.32|339.07|336.17|20
1644387020000|2022-02-09 06:10:20|339.23|336.33|339.2|336.3|339.25|336.35|339.15|336.25|28
1644387030000|2022-02-09 06:10:30|339.21|336.31|339.18|336.28|339.22|336.32|339.14|336.24|27
1644387040000|2022-02-09 06:10:40|339.19|336.29|339.27|336.37|339.3|336.4|339.13|336.23|19
1644387050000|2022-02-09 06:10:50|339.29|336.39|339.29|336.39|339.34|336.44|339.25|336.35|23
1644387060000|2022-02-09 06:11:00|339.3|336.4|339.34|336.44|339.34|336.44|339.28|336.38|11
1644387070000|2022-02-09 06:11:10|339.25|336.35|339.24|336.34|339.26|336.36|339.17|336.27|16
1644387080000|2022-02-09 06:11:20|339.21|336.31|339.2|336.3|339.24|336.34|339.17|336.27|15
1644387090000|2022-02-09 06:11:30|339.21|336.31|339.03|336.13|339.24|336.34|339.03|336.13|20
1644387100000|2022-02-09 06:11:40|339.04|336.14|339.08|336.18|339.1|336.2|339.04|336.14|21
1644387110000|2022-02-09 06:11:50|339.06|336.16|339.07|336.17|339.1|336.2|339.05|336.15|23
1644387120000|2022-02-09 06:12:00|339.05|336.15|338.67|335.77|339.07|336.17|338.67|335.77|21
1644387130000|2022-02-09 06:12:10|338.68|335.78|338.53|335.63|338.69|335.79|338.49|335.59|21
1644387140000|2022-02-09 06:12:20|338.55|335.65|338.41|335.51|338.55|335.65|338.39|335.49|21
1644387150000|2022-02-09 06:12:30|338.42|335.52|338.45|335.55|338.45|335.55|338.3|335.4|20
1644387160000|2022-02-09 06:12:40|338.46|335.56|338.6|335.7|338.61|335.71|338.46|335.56|24
1644387170000|2022-02-09 06:12:50|338.61|335.71|338.59|335.69|338.61|335.71|338.52|335.62|21
1644387180000|2022-02-09 06:13:00|338.58|335.68|338.52|335.62|338.58|335.68|338.52|335.62|12
1644387190000|2022-02-09 06:13:10|338.49|335.59|338.76|335.86|338.78|335.88|338.49|335.59|16
1644387200000|2022-02-09 06:13:20|338.8|335.9|338.87|335.97|338.87|335.97|338.77|335.87|15
1644387210000|2022-02-09 06:13:30|338.86|335.96|338.83|335.93|338.9|336|338.82|335.92|20
1644387220000|2022-02-09 06:13:40|338.81|335.91|338.88|335.98|338.88|335.98|338.76|335.86|22
1644387230000|2022-02-09 06:13:50|338.84|335.94|338.77|335.87|338.85|335.95|338.72|335.82|24
1644387240000|2022-02-09 06:14:00|338.76|335.86|338.81|335.91|338.83|335.93|338.74|335.84|19
1644387250000|2022-02-09 06:14:10|338.78|335.88|338.85|335.95|338.85|335.95|338.77|335.87|18
1644387260000|2022-02-09 06:14:20|338.82|335.92|338.85|335.95|338.91|336.01|338.82|335.92|12
1644387270000|2022-02-09 06:14:30|338.82|335.92|338.88|335.98|338.99|336.09|338.82|335.92|25
1644387280000|2022-02-09 06:14:40|338.83|335.93|338.85|335.95|338.89|335.99|338.83|335.93|12
1644387290000|2022-02-09 06:14:50|338.86|335.96|338.63|335.73|338.86|335.96|338.63|335.73|17
1644387300000|2022-02-09 06:15:00|338.62|335.72|338.67|335.77|338.68|335.78|338.61|335.71|19
1644387310000|2022-02-09 06:15:10|338.68|335.78|338.63|335.73|338.68|335.78|338.6|335.7|18
1644387320000|2022-02-09 06:15:20|338.64|335.74|338.55|335.65|338.66|335.76|338.54|335.64|20
1644387330000|2022-02-09 06:15:30|338.54|335.64|338.45|335.55|338.54|335.64|338.4|335.5|23
1644387340000|2022-02-09 06:15:40|338.44|335.54|338.6|335.7|338.63|335.73|338.38|335.48|28
1644387350000|2022-02-09 06:15:50|338.59|335.69|338.82|335.92|338.83|335.93|338.59|335.69|21
1644387360000|2022-02-09 06:16:00|338.83|335.93|338.9|336|338.9|336|338.8|335.9|23
1644387370000|2022-02-09 06:16:10|338.91|336.01|338.72|335.82|338.98|336.08|338.72|335.82|28
1644387380000|2022-02-09 06:16:20|338.73|335.83|338.68|335.78|338.73|335.83|338.65|335.75|21
1644387390000|2022-02-09 06:16:30|338.69|335.79|338.7|335.8|338.74|335.84|338.68|335.78|19
1644387400000|2022-02-09 06:16:40|338.71|335.81|338.8|335.9|338.81|335.91|338.71|335.81|20
1644387410000|2022-02-09 06:16:50|338.79|335.89|338.79|335.89|338.81|335.91|338.72|335.82|17
1644387420000|2022-02-09 06:17:00|338.76|335.86|338.76|335.86|338.8|335.9|338.72|335.82|14
1644387430000|2022-02-09 06:17:10|338.72|335.82|338.93|336.03|338.93|336.03|338.72|335.82|24
1644387440000|2022-02-09 06:17:20|338.92|336.02|339.06|336.16|339.08|336.18|338.92|336.02|28
1644387450000|2022-02-09 06:17:30|339.07|336.17|339.02|336.12|339.08|336.18|339|336.1|14
1644387460000|2022-02-09 06:17:40|339.07|336.17|339.05|336.15|339.09|336.19|339.01|336.11|19
1644387470000|2022-02-09 06:17:50|339.06|336.16|339.06|336.16|339.06|336.16|338.98|336.08|20
1644387480000|2022-02-09 06:18:00|339.07|336.17|339.07|336.17|339.09|336.19|339.02|336.12|21
1644387490000|2022-02-09 06:18:10|339.03|336.13|339.04|336.14|339.1|336.2|339.03|336.13|21
1644387500000|2022-02-09 06:18:20|339.07|336.17|339.11|336.21|339.11|336.21|339.05|336.15|17
1644387510000|2022-02-09 06:18:30|339.16|336.26|339.12|336.22|339.18|336.28|339.1|336.2|20
1644387520000|2022-02-09 06:18:40|339.13|336.23|339.09|336.19|339.13|336.23|339.09|336.19|10
1644387530000|2022-02-09 06:18:50|339.1|336.2|339.14|336.24|339.18|336.28|339.1|336.2|12
1644387540000|2022-02-09 06:19:00|339.16|336.26|339.2|336.3|339.21|336.31|339.14|336.24|21
1644387550000|2022-02-09 06:19:10|339.19|336.29|339.17|336.27|339.21|336.31|339.13|336.23|16
1644387560000|2022-02-09 06:19:20|339.2|336.3|339.2|336.3|339.24|336.34|339.18|336.28|16
1644387570000|2022-02-09 06:19:30|339.21|336.31|339.17|336.27|339.21|336.31|339.13|336.23|16
1644387580000|2022-02-09 06:19:40|339.16|336.26|338.98|336.08|339.16|336.26|338.91|336.01|19
1644387590000|2022-02-09 06:19:50|338.99|336.09|339.02|336.12|339.03|336.13|338.97|336.07|21
1644387600000|2022-02-09 06:20:00|339.03|336.13|338.91|336.01|339.03|336.13|338.91|336.01|13
1644387610000|2022-02-09 06:20:10|338.9|336|338.74|335.84|338.93|336.03|338.73|335.83|15
1644387620000|2022-02-09 06:20:20|338.73|335.83|338.83|335.93|338.83|335.93|338.72|335.82|19
1644387630000|2022-02-09 06:20:30|338.85|335.95|338.9|336|338.91|336.01|338.85|335.95|21
1644387640000|2022-02-09 06:20:40|338.91|336.01|338.95|336.05|338.99|336.09|338.9|336|21
1644387650000|2022-02-09 06:20:50|338.94|336.04|338.91|336.01|338.96|336.06|338.91|336.01|18
1644387660000|2022-02-09 06:21:00|338.92|336.02|338.97|336.07|338.97|336.07|338.91|336.01|14
1644387670000|2022-02-09 06:21:10|338.9|336|338.96|336.06|338.98|336.08|338.9|336|13
1644387680000|2022-02-09 06:21:20|338.93|336.03|339.15|336.25|339.15|336.25|338.93|336.03|21
1644387690000|2022-02-09 06:21:30|339.2|336.3|339.29|336.39|339.31|336.41|339.15|336.25|25
1644387700000|2022-02-09 06:21:40|339.3|336.4|339.1|336.2|339.3|336.4|339.1|336.2|24
1644387710000|2022-02-09 06:21:50|339.09|336.19|339.16|336.26|339.16|336.26|339.08|336.18|15
1644387720000|2022-02-09 06:22:00|339.15|336.25|339.15|336.25|339.16|336.26|339.08|336.18|17
1644387730000|2022-02-09 06:22:10|339.13|336.23|339.18|336.28|339.21|336.31|339.11|336.21|18
1644387740000|2022-02-09 06:22:20|339.17|336.27|339.19|336.29|339.21|336.31|339.12|336.22|23
1644387750000|2022-02-09 06:22:30|339.18|336.28|339.17|336.27|339.19|336.29|339.14|336.24|15
1644387760000|2022-02-09 06:22:40|339.19|336.29|339.18|336.28|339.22|336.32|339.15|336.25|13
1644387770000|2022-02-09 06:22:50|339.19|336.29|339.15|336.25|339.22|336.32|339.14|336.24|13
1644387780000|2022-02-09 06:23:00|339.17|336.27|339.19|336.29|339.24|336.34|339.14|336.24|14
1644387790000|2022-02-09 06:23:10|339.2|336.3|339.24|336.34|339.24|336.34|339.15|336.25|10
1644387800000|2022-02-09 06:23:20|339.25|336.35|339.25|336.35|339.32|336.42|339.25|336.35|16
1644387810000|2022-02-09 06:23:30|339.27|336.37|339.24|336.34|339.27|336.37|339.15|336.25|20
1644387820000|2022-02-09 06:23:40|339.23|336.33|339.2|336.3|339.23|336.33|339.17|336.27|19
1644387830000|2022-02-09 06:23:50|339.19|336.29|339.2|336.3|339.21|336.31|339.15|336.25|16
1644387840000|2022-02-09 06:24:00|339.19|336.29|339.23|336.33|339.24|336.34|339.19|336.29|17
1644387850000|2022-02-09 06:24:10|339.22|336.32|339.31|336.41|339.31|336.41|339.18|336.28|15
1644387860000|2022-02-09 06:24:20|339.3|336.4|339.32|336.42|339.33|336.43|339.26|336.36|13
1644387870000|2022-02-09 06:24:30|339.28|336.38|339.29|336.39|339.29|336.39|339.23|336.33|19
1644387880000|2022-02-09 06:24:40|339.3|336.4|339.28|336.38|339.3|336.4|339.26|336.36|12
1644387890000|2022-02-09 06:24:50|339.26|336.36|339.28|336.38|339.3|336.4|339.25|336.35|13
1644387900000|2022-02-09 06:25:00|339.29|336.39|339.25|336.35|339.32|336.42|339.25|336.35|20
1644387910000|2022-02-09 06:25:10|339.26|336.36|339.23|336.33|339.27|336.37|339.17|336.27|18
1644387920000|2022-02-09 06:25:20|339.19|336.29|339.26|336.36|339.26|336.36|339.17|336.27|18
1644387930000|2022-02-09 06:25:30|339.22|336.32|339.21|336.31|339.25|336.35|339.19|336.29|17
1644387940000|2022-02-09 06:25:40|339.22|336.32|339.42|336.52|339.43|336.53|339.17|336.27|18
1644387950000|2022-02-09 06:25:50|339.41|336.51|339.39|336.49|339.46|336.56|339.35|336.45|26
1644387960000|2022-02-09 06:26:00|339.4|336.5|339.49|336.59|339.49|336.59|339.36|336.46|25
1644387970000|2022-02-09 06:26:10|339.5|336.6|339.76|336.86|339.76|336.86|339.5|336.6|24
1644387980000|2022-02-09 06:26:20|339.77|336.87|339.7|336.8|339.77|336.87|339.62|336.72|19
1644387990000|2022-02-09 06:26:30|339.73|336.83|339.78|336.88|339.8|336.9|339.73|336.83|16
1644388000000|2022-02-09 06:26:40|339.77|336.87|340.13|337.23|340.15|337.25|339.77|336.87|27
1644388010000|2022-02-09 06:26:50|340.14|337.24|339.99|337.09|340.14|337.24|339.97|337.07|14
1644388020000|2022-02-09 06:27:00|339.98|337.08|340.07|337.17|340.11|337.21|339.98|337.08|23
1644388030000|2022-02-09 06:27:10|340.08|337.18|340.29|337.39|340.29|337.39|340.05|337.15|23
1644388040000|2022-02-09 06:27:20|340.28|337.38|340.46|337.56|340.58|337.68|340.27|337.37|27
1644388050000|2022-02-09 06:27:30|340.47|337.57|340.3|337.4|340.47|337.57|340.27|337.37|18
1644388060000|2022-02-09 06:27:40|340.29|337.39|340.41|337.51|340.42|337.52|340.23|337.33|20
1644388070000|2022-02-09 06:27:50|340.4|337.5|340.39|337.49|340.45|337.55|340.34|337.44|19
1644388080000|2022-02-09 06:28:00|340.38|337.48|340.42|337.52|340.45|337.55|340.38|337.48|21
1644388090000|2022-02-09 06:28:10|340.38|337.48|340.62|337.72|340.63|337.73|340.38|337.48|21
1644388100000|2022-02-09 06:28:20|340.63|337.73|340.7|337.8|340.7|337.8|340.6|337.7|21
1644388110000|2022-02-09 06:28:30|340.71|337.81|340.91|338.01|340.91|338.01|340.71|337.81|18
1644388120000|2022-02-09 06:28:40|340.85|337.95|340.88|337.98|340.9|338|340.84|337.94|16
1644388130000|2022-02-09 06:28:50|340.89|337.99|340.88|337.98|340.89|337.99|340.78|337.88|19
1644388140000|2022-02-09 06:29:00|340.87|337.97|340.9|338|340.9|338|340.85|337.95|12
1644388150000|2022-02-09 06:29:10|340.96|338.06|340.92|338.02|340.97|338.07|340.9|338|9
1644388160000|2022-02-09 06:29:20|340.93|338.03|340.91|338.01|340.96|338.06|340.88|337.98|16
1644388170000|2022-02-09 06:29:30|340.92|338.02|341.02|338.12|341.06|338.16|340.92|338.02|11
1644388180000|2022-02-09 06:29:40|341.03|338.13|341.02|338.12|341.04|338.14|341.02|338.12|10
1644388190000|2022-02-09 06:29:50|341.01|338.11|340.76|337.86|341.01|338.11|340.75|337.85|15
1644388200000|2022-02-09 06:30:00|340.77|337.87|340.63|337.73|340.79|337.89|340.61|337.71|22
1644388210000|2022-02-09 06:30:10|340.64|337.74|340.48|337.58|340.67|337.77|340.48|337.58|25
1644388220000|2022-02-09 06:30:20|340.42|337.52|340.57|337.67|340.61|337.71|340.4|337.5|27
1644388230000|2022-02-09 06:30:30|340.56|337.66|340.79|337.89|340.83|337.93|340.56|337.66|27
1644388240000|2022-02-09 06:30:40|340.8|337.9|340.71|337.81|340.82|337.92|340.69|337.79|19
1644388250000|2022-02-09 06:30:50|340.73|337.83|340.71|337.81|340.76|337.86|340.68|337.78|21
1644388260000|2022-02-09 06:31:00|340.75|337.85|340.72|337.82|340.75|337.85|340.69|337.79|20
1644388270000|2022-02-09 06:31:10|340.71|337.81|340.76|337.86|340.76|337.86|340.7|337.8|12
1644388280000|2022-02-09 06:31:20|340.74|337.84|340.89|337.99|340.9|338|340.74|337.84|16
1644388290000|2022-02-09 06:31:30|340.9|338|340.93|338.03|340.99|338.09|340.9|338|21
1644388300000|2022-02-09 06:31:40|340.95|338.05|340.92|338.02|340.96|338.06|340.88|337.98|24
1644388310000|2022-02-09 06:31:50|340.94|338.04|340.95|338.05|341.07|338.17|340.91|338.01|23
1644388320000|2022-02-09 06:32:00|340.93|338.03|340.96|338.06|340.97|338.07|340.93|338.03|12
1644388330000|2022-02-09 06:32:10|340.93|338.03|340.84|337.94|340.96|338.06|340.81|337.91|13
1644388340000|2022-02-09 06:32:20|340.81|337.91|340.8|337.9|340.84|337.94|340.79|337.89|18
1644388350000|2022-02-09 06:32:30|340.79|337.89|340.85|337.95|340.85|337.95|340.79|337.89|19
1644388360000|2022-02-09 06:32:40|340.83|337.93|340.8|337.9|340.87|337.97|340.8|337.9|15
1644388370000|2022-02-09 06:32:50|340.81|337.91|340.9|338|340.92|338.02|340.81|337.91|26
1644388380000|2022-02-09 06:33:00|340.91|338.01|340.93|338.03|340.93|338.03|340.88|337.98|18
1644388390000|2022-02-09 06:33:10|340.88|337.98|340.88|337.98|340.92|338.02|340.88|337.98|13
1644388400000|2022-02-09 06:33:20|340.89|337.99|340.87|337.97|340.91|338.01|340.82|337.92|21
1644388410000|2022-02-09 06:33:30|340.88|337.98|340.89|337.99|340.92|338.02|340.84|337.94|23
1644388420000|2022-02-09 06:33:40|340.9|338|340.9|338|340.93|338.03|340.88|337.98|13
1644388430000|2022-02-09 06:33:50|340.88|337.98|341|338.1|341.06|338.16|340.88|337.98|17
1644388440000|2022-02-09 06:34:00|340.94|338.04|340.94|338.04|341|338.1|340.88|337.98|13
1644388450000|2022-02-09 06:34:10|340.93|338.03|340.91|338.01|340.95|338.05|340.91|338.01|13
1644388460000|2022-02-09 06:34:20|340.88|337.98|340.81|337.91|340.88|337.98|340.81|337.91|11
1644388470000|2022-02-09 06:34:30|340.83|337.93|340.84|337.94|340.85|337.95|340.81|337.91|17
1644388480000|2022-02-09 06:34:40|340.83|337.93|340.87|337.97|340.87|337.97|340.83|337.93|15
1644388490000|2022-02-09 06:34:50|340.88|337.98|340.88|337.98|340.95|338.05|340.84|337.94|28
1644388500000|2022-02-09 06:35:00|340.89|337.99|340.93|338.03|340.96|338.06|340.89|337.99|26
1644388510000|2022-02-09 06:35:10|340.92|338.02|340.92|338.02|340.94|338.04|340.91|338.01|11
1644388520000|2022-02-09 06:35:20|340.89|337.99|340.93|338.03|340.96|338.06|340.89|337.99|18
1644388530000|2022-02-09 06:35:30|340.94|338.04|340.92|338.02|340.95|338.05|340.9|338|11
1644388540000|2022-02-09 06:35:40|340.93|338.03|340.92|338.02|340.93|338.03|340.87|337.97|17
1644388550000|2022-02-09 06:35:50|340.89|337.99|340.89|337.99|340.9|338|340.88|337.98|9
1644388560000|2022-02-09 06:36:00|340.9|338|340.86|337.96|340.91|338.01|340.86|337.96|13
1644388570000|2022-02-09 06:36:10|340.87|337.97|340.87|337.97|340.9|338|340.86|337.96|19
1644388580000|2022-02-09 06:36:20|340.88|337.98|340.7|337.8|340.88|337.98|340.68|337.78|19
1644388590000|2022-02-09 06:36:30|340.72|337.82|340.68|337.78|340.82|337.92|340.68|337.78|22
1644388600000|2022-02-09 06:36:40|340.69|337.79|340.7|337.8|340.71|337.81|340.68|337.78|8
1644388610000|2022-02-09 06:36:50|340.69|337.79|340.69|337.79|340.72|337.82|340.68|337.78|10
1644388620000|2022-02-09 06:37:00|340.7|337.8|340.84|337.94|340.84|337.94|340.69|337.79|13
1644388630000|2022-02-09 06:37:10|340.83|337.93|340.77|337.87|340.84|337.94|340.77|337.87|21
1644388640000|2022-02-09 06:37:20|340.78|337.88|340.72|337.82|340.82|337.92|340.71|337.81|18
1644388650000|2022-02-09 06:37:30|340.7|337.8|340.69|337.79|340.74|337.84|340.66|337.76|19
1644388660000|2022-02-09 06:37:40|340.67|337.77|340.69|337.79|340.77|337.87|340.67|337.77|8
1644388670000|2022-02-09 06:37:50|340.7|337.8|340.78|337.88|340.83|337.93|340.7|337.8|20
1644388680000|2022-02-09 06:38:00|340.79|337.89|340.8|337.9|340.83|337.93|340.76|337.86|20
1644388690000|2022-02-09 06:38:10|340.81|337.91|340.42|337.52|340.81|337.91|340.42|337.52|27
1644388700000|2022-02-09 06:38:20|340.39|337.49|340.37|337.47|340.42|337.52|340.37|337.47|13
1644388710000|2022-02-09 06:38:30|340.38|337.48|340.29|337.39|340.38|337.48|340.29|337.39|21
1644388720000|2022-02-09 06:38:40|340.3|337.4|340.29|337.39|340.3|337.4|340.28|337.38|13
1644388730000|2022-02-09 06:38:50|340.28|337.38|340.3|337.4|340.35|337.45|340.28|337.38|11
1644388740000|2022-02-09 06:39:00|340.29|337.39|340.3|337.4|340.34|337.44|340.29|337.39|12
1644388750000|2022-02-09 06:39:10|340.31|337.41|340.39|337.49|340.4|337.5|340.3|337.4|23
1644388760000|2022-02-09 06:39:20|340.4|337.5|340.44|337.54|340.45|337.55|340.4|337.5|18
1644388770000|2022-02-09 06:39:30|340.43|337.53|340.56|337.66|340.61|337.71|340.41|337.51|25
1644388780000|2022-02-09 06:39:40|340.57|337.67|340.61|337.71|340.66|337.76|340.57|337.67|23
1644388790000|2022-02-09 06:39:50|340.62|337.72|340.63|337.73|340.66|337.76|340.61|337.71|18
1644388800000|2022-02-09 06:40:00|340.61|337.71|340.7|337.8|340.71|337.81|340.58|337.68|20
1644388810000|2022-02-09 06:40:10|340.67|337.77|340.75|337.85|340.78|337.88|340.67|337.77|22
1644388820000|2022-02-09 06:40:20|340.76|337.86|340.75|337.85|340.77|337.87|340.71|337.81|24
1644388830000|2022-02-09 06:40:30|340.76|337.86|340.75|337.85|340.77|337.87|340.69|337.79|20
1644388840000|2022-02-09 06:40:40|340.74|337.84|340.77|337.87|340.77|337.87|340.71|337.81|25
1644388850000|2022-02-09 06:40:50|340.76|337.86|340.73|337.83|340.76|337.86|340.71|337.81|12
1644388860000|2022-02-09 06:41:00|340.74|337.84|340.7|337.8|340.77|337.87|340.7|337.8|19
1644388870000|2022-02-09 06:41:10|340.71|337.81|340.7|337.8|340.77|337.87|340.7|337.8|16
1644388880000|2022-02-09 06:41:20|340.71|337.81|340.69|337.79|340.73|337.83|340.69|337.79|11
1644388890000|2022-02-09 06:41:30|340.71|337.81|340.76|337.86|340.77|337.87|340.68|337.78|10
1644388900000|2022-02-09 06:41:40|340.77|337.87|340.77|337.87|340.78|337.88|340.72|337.82|13
1644388910000|2022-02-09 06:41:50|340.78|337.88|340.77|337.87|340.78|337.88|340.71|337.81|21
1644388920000|2022-02-09 06:42:00|340.76|337.86|340.83|337.93|340.88|337.98|340.7|337.8|22
1644388930000|2022-02-09 06:42:10|340.87|337.97|341.02|338.12|341.04|338.14|340.87|337.97|23
1644388940000|2022-02-09 06:42:20|341.03|338.13|341.11|338.21|341.22|338.32|341.01|338.11|19
1644388950000|2022-02-09 06:42:30|341.09|338.19|341.08|338.18|341.09|338.19|340.99|338.09|18
1644388960000|2022-02-09 06:42:40|341.1|338.2|340.64|337.74|341.12|338.22|340.6|337.7|29
1644388970000|2022-02-09 06:42:50|340.62|337.72|340.6|337.7|340.64|337.74|340.45|337.55|25
1644388980000|2022-02-09 06:43:00|340.63|337.73|340.75|337.85|340.75|337.85|340.63|337.73|23
1644388990000|2022-02-09 06:43:10|340.74|337.84|340.71|337.81|340.75|337.85|340.63|337.73|27
1644389000000|2022-02-09 06:43:20|340.73|337.83|340.72|337.82|340.76|337.86|340.7|337.8|20
1644389010000|2022-02-09 06:43:30|340.73|337.83|340.74|337.84|340.74|337.84|340.71|337.81|12
1644389020000|2022-02-09 06:43:40|340.8|337.9|341.05|338.15|341.05|338.15|340.77|337.87|26
1644389030000|2022-02-09 06:43:50|340.97|338.07|341.04|338.14|341.16|338.26|340.94|338.04|31
1644389040000|2022-02-09 06:44:00|341.05|338.15|341.1|338.2|341.11|338.21|341.02|338.12|25
1644389050000|2022-02-09 06:44:10|341.06|338.16|341.05|338.15|341.09|338.19|341|338.1|21
1644389060000|2022-02-09 06:44:20|341.04|338.14|340.86|337.96|341.05|338.15|340.86|337.96|20
1644389070000|2022-02-09 06:44:30|340.84|337.94|340.87|337.97|340.9|338|340.83|337.93|17
1644389080000|2022-02-09 06:44:40|340.88|337.98|340.91|338.01|340.92|338.02|340.86|337.96|24
1644389090000|2022-02-09 06:44:50|340.93|338.03|340.78|337.88|340.93|338.03|340.78|337.88|19
1644389100000|2022-02-09 06:45:00|340.77|337.87|340.93|338.03|340.97|338.07|340.77|337.87|27
1644389110000|2022-02-09 06:45:10|340.92|338.02|341|338.1|341|338.1|340.89|337.99|34
1644389120000|2022-02-09 06:45:20|341.01|338.11|341.12|338.22|341.17|338.27|341.01|338.11|23
1644389130000|2022-02-09 06:45:30|341.16|338.26|341.34|338.44|341.35|338.45|341.13|338.23|25
1644389140000|2022-02-09 06:45:40|341.31|338.41|341.24|338.34|341.37|338.47|341.2|338.3|29
1644389150000|2022-02-09 06:45:50|341.21|338.31|341.3|338.4|341.4|338.5|341.21|338.31|28
1644389160000|2022-02-09 06:46:00|341.31|338.41|341.18|338.28|341.32|338.42|341.12|338.22|21
1644389170000|2022-02-09 06:46:10|341.17|338.27|341.17|338.27|341.18|338.28|341.14|338.24|15
1644389180000|2022-02-09 06:46:20|341.15|338.25|341.05|338.15|341.15|338.25|341.04|338.14|18
1644389190000|2022-02-09 06:46:30|341.08|338.18|340.79|337.89|341.08|338.18|340.79|337.89|24
1644389200000|2022-02-09 06:46:40|340.81|337.91|340.7|337.8|340.83|337.93|340.69|337.79|23
1644389210000|2022-02-09 06:46:50|340.69|337.79|340.66|337.76|340.71|337.81|340.62|337.72|17
1644389220000|2022-02-09 06:47:00|340.74|337.84|340.81|337.91|340.85|337.95|340.72|337.82|23
1644389230000|2022-02-09 06:47:10|340.82|337.92|340.86|337.96|340.88|337.98|340.8|337.9|23
1644389240000|2022-02-09 06:47:20|340.87|337.97|340.82|337.92|340.87|337.97|340.79|337.89|25
1644389250000|2022-02-09 06:47:30|340.81|337.91|340.83|337.93|340.84|337.94|340.79|337.89|15
1644389260000|2022-02-09 06:47:40|340.82|337.92|340.91|338.01|340.91|338.01|340.79|337.89|20
1644389270000|2022-02-09 06:47:50|340.9|338|340.83|337.93|340.91|338.01|340.79|337.89|23
1644389280000|2022-02-09 06:48:00|340.82|337.92|340.86|337.96|340.86|337.96|340.81|337.91|21
1644389290000|2022-02-09 06:48:10|340.85|337.95|340.82|337.92|340.86|337.96|340.8|337.9|15
1644389300000|2022-02-09 06:48:20|340.81|337.91|340.81|337.91|340.87|337.97|340.79|337.89|24
1644389310000|2022-02-09 06:48:30|340.83|337.93|340.83|337.93|340.85|337.95|340.79|337.89|19
1644389320000|2022-02-09 06:48:40|340.84|337.94|340.81|337.91|340.85|337.95|340.79|337.89|15
1644389330000|2022-02-09 06:48:50|340.82|337.92|340.81|337.91|340.83|337.93|340.78|337.88|20
1644389340000|2022-02-09 06:49:00|340.78|337.88|340.79|337.89|340.84|337.94|340.77|337.87|14
1644389350000|2022-02-09 06:49:10|340.8|337.9|340.6|337.7|340.83|337.93|340.6|337.7|17
1644389360000|2022-02-09 06:49:20|340.58|337.68|340.53|337.63|340.59|337.69|340.52|337.62|19
1644389370000|2022-02-09 06:49:30|340.52|337.62|340.6|337.7|340.6|337.7|340.52|337.62|19
1644389380000|2022-02-09 06:49:40|340.61|337.71|340.56|337.66|340.63|337.73|340.49|337.59|21
1644389390000|2022-02-09 06:49:50|340.55|337.65|340.59|337.69|340.7|337.8|340.55|337.65|25
1644389400000|2022-02-09 06:50:00|340.6|337.7|340.58|337.68|340.6|337.7|340.54|337.64|15
1644389410000|2022-02-09 06:50:10|340.55|337.65|340.6|337.7|340.6|337.7|340.55|337.65|17
1644389420000|2022-02-09 06:50:20|340.59|337.69|340.54|337.64|340.59|337.69|340.54|337.64|13
1644389430000|2022-02-09 06:50:30|340.55|337.65|340.39|337.49|340.57|337.67|340.35|337.45|23
1644389440000|2022-02-09 06:50:40|340.4|337.5|340.41|337.51|340.45|337.55|340.39|337.49|27
1644389450000|2022-02-09 06:50:50|340.42|337.52|340.24|337.34|340.42|337.52|340.24|337.34|20
1644389460000|2022-02-09 06:51:00|340.22|337.32|340.19|337.29|340.23|337.33|340.18|337.28|16
1644389470000|2022-02-09 06:51:10|340.18|337.28|340.18|337.28|340.26|337.36|340.17|337.27|22
1644389480000|2022-02-09 06:51:20|340.19|337.29|340.17|337.27|340.19|337.29|340.16|337.26|6
1644389490000|2022-02-09 06:51:30|340.18|337.28|340.41|337.51|340.45|337.55|340.18|337.28|18
1644389500000|2022-02-09 06:51:40|340.42|337.52|340.43|337.53|340.44|337.54|340.42|337.52|8
1644389510000|2022-02-09 06:51:50|340.44|337.54|340.52|337.62|340.52|337.62|340.44|337.54|14
1644389520000|2022-02-09 06:52:00|340.51|337.61|340.39|337.49|340.51|337.61|340.38|337.48|26
1644389530000|2022-02-09 06:52:10|340.38|337.48|340.39|337.49|340.42|337.52|340.38|337.48|13
1644389540000|2022-02-09 06:52:20|340.38|337.48|340.39|337.49|340.45|337.55|340.38|337.48|18
1644389550000|2022-02-09 06:52:30|340.42|337.52|340.43|337.53|340.46|337.56|340.4|337.5|18
1644389560000|2022-02-09 06:52:40|340.44|337.54|340.44|337.54|340.46|337.56|340.41|337.51|17
1644389570000|2022-02-09 06:52:50|340.42|337.52|340.26|337.36|340.44|337.54|340.25|337.35|20
1644389580000|2022-02-09 06:53:00|340.25|337.35|340.21|337.31|340.27|337.37|340.2|337.3|13
1644389590000|2022-02-09 06:53:10|340.22|337.32|340.19|337.29|340.22|337.32|340.19|337.29|15
1644389600000|2022-02-09 06:53:20|340.16|337.26|340.17|337.27|340.18|337.28|340.16|337.26|12
1644389610000|2022-02-09 06:53:30|340.18|337.28|340.31|337.41|340.34|337.44|340.17|337.27|13
1644389620000|2022-02-09 06:53:40|340.29|337.39|340.42|337.52|340.54|337.64|340.29|337.39|24
1644389630000|2022-02-09 06:53:50|340.38|337.48|340.39|337.49|340.39|337.49|340.35|337.45|12
1644389640000|2022-02-09 06:54:00|340.35|337.45|340|337.1|340.39|337.49|339.92|337.02|18
1644389650000|2022-02-09 06:54:10|339.98|337.08|339.85|336.95|339.98|337.08|339.84|336.94|17
1644389660000|2022-02-09 06:54:20|339.83|336.93|339.51|336.61|339.83|336.93|339.36|336.46|21
1644389670000|2022-02-09 06:54:30|339.53|336.63|339.69|336.79|339.69|336.79|339.53|336.63|14
1644389680000|2022-02-09 06:54:40|339.68|336.78|339.65|336.75|339.68|336.78|339.64|336.74|9
1644389690000|2022-02-09 06:54:50|339.66|336.76|339.87|336.97|339.95|337.05|339.64|336.74|30
1644389700000|2022-02-09 06:55:00|339.89|336.99|339.94|337.04|339.98|337.08|339.86|336.96|19
1644389710000|2022-02-09 06:55:10|339.95|337.05|339.97|337.07|339.97|337.07|339.95|337.05|5
1644389720000|2022-02-09 06:55:20|339.96|337.06|340.11|337.21|340.18|337.28|339.96|337.06|13
1644389730000|2022-02-09 06:55:30|340.09|337.19|340.08|337.18|340.15|337.25|340.06|337.16|15
1644389740000|2022-02-09 06:55:40|340.11|337.21|340.12|337.22|340.14|337.24|340.05|337.15|16
1644389750000|2022-02-09 06:55:50|340.17|337.27|340.13|337.23|340.17|337.27|340.09|337.19|13
1644389760000|2022-02-09 06:56:00|340.11|337.21|340.1|337.2|340.14|337.24|340.04|337.14|24
1644389770000|2022-02-09 06:56:10|340.11|337.21|340.08|337.18|340.13|337.23|340.06|337.16|17
1644389780000|2022-02-09 06:56:20|340.09|337.19|340.09|337.19|340.11|337.21|340.07|337.17|15
1644389790000|2022-02-09 06:56:30|340.14|337.24|340.18|337.28|340.23|337.33|340.14|337.24|20
1644389800000|2022-02-09 06:56:40|340.19|337.29|340.27|337.37|340.37|337.47|340.18|337.28|25
1644389810000|2022-02-09 06:56:50|340.28|337.38|340.1|337.2|340.28|337.38|340.06|337.16|24
1644389820000|2022-02-09 06:57:00|340.09|337.19|340.07|337.17|340.14|337.24|340.04|337.14|16
1644389830000|2022-02-09 06:57:10|340.11|337.21|339.95|337.05|340.11|337.21|339.95|337.05|23
1644389840000|2022-02-09 06:57:20|339.96|337.06|339.94|337.04|339.98|337.08|339.92|337.02|13
1644389850000|2022-02-09 06:57:30|340.01|337.11|340.22|337.32|340.22|337.32|340.01|337.11|18
1644389860000|2022-02-09 06:57:40|340.21|337.31|340.12|337.22|340.24|337.34|340.12|337.22|15
1644389870000|2022-02-09 06:57:50|340.13|337.23|340.11|337.21|340.14|337.24|340.07|337.17|20
1644389880000|2022-02-09 06:58:00|340.09|337.19|340.08|337.18|340.09|337.19|340.02|337.12|26
1644389890000|2022-02-09 06:58:10|340.07|337.17|340.08|337.18|340.13|337.23|340.03|337.13|17
1644389900000|2022-02-09 06:58:20|340.09|337.19|340.08|337.18|340.11|337.21|340.05|337.15|19
1644389910000|2022-02-09 06:58:30|340.09|337.19|340.25|337.35|340.29|337.39|340.09|337.19|20
1644389920000|2022-02-09 06:58:40|340.29|337.39|340.23|337.33|340.31|337.41|340.23|337.33|15
1644389930000|2022-02-09 06:58:50|340.28|337.38|340.29|337.39|340.31|337.41|340.24|337.34|21
1644389940000|2022-02-09 06:59:00|340.25|337.35|340.45|337.55|340.46|337.56|340.25|337.35|20
1644389950000|2022-02-09 06:59:10|340.43|337.53|340.47|337.57|340.49|337.59|340.43|337.53|14
1644389960000|2022-02-09 06:59:20|340.5|337.6|340.34|337.44|340.5|337.6|340.32|337.42|28
1644389970000|2022-02-09 06:59:30|340.37|337.47|340.32|337.42|340.37|337.47|340.31|337.41|11
1644389980000|2022-02-09 06:59:40|340.33|337.43|340.34|337.44|340.37|337.47|340.31|337.41|15
1644389990000|2022-02-09 06:59:50|340.35|337.45|340.32|337.42|340.36|337.46|340.3|337.4|19
1644390000000|2022-02-09 07:00:00|340.29|337.39|340.77|337.87|340.77|337.87|340.29|337.39|27
1644390010000|2022-02-09 07:00:10|340.78|337.88|340.94|338.04|340.99|338.09|340.77|337.87|27
1644390020000|2022-02-09 07:00:20|340.92|338.02|340.9|338|340.94|338.04|340.88|337.98|16
1644390030000|2022-02-09 07:00:30|340.91|338.01|340.77|337.87|340.95|338.05|340.77|337.87|19
1644390040000|2022-02-09 07:00:40|340.78|337.88|340.87|337.97|340.87|337.97|340.78|337.88|17
1644390050000|2022-02-09 07:00:50|340.89|337.99|340.86|337.96|340.92|338.02|340.85|337.95|21
1644390060000|2022-02-09 07:01:00|340.87|337.97|340.92|338.02|340.93|338.03|340.85|337.95|15
1644390070000|2022-02-09 07:01:10|340.91|338.01|340.97|338.07|341.01|338.11|340.89|337.99|20
1644390080000|2022-02-09 07:01:20|340.96|338.06|340.94|338.04|340.99|338.09|340.9|338|15
1644390090000|2022-02-09 07:01:30|340.93|338.03|340.9|338|340.95|338.05|340.88|337.98|17
1644390100000|2022-02-09 07:01:40|340.91|338.01|340.91|338.01|340.95|338.05|340.89|337.99|24
1644390110000|2022-02-09 07:01:50|340.9|338|340.88|337.98|340.94|338.04|340.88|337.98|13
1644390120000|2022-02-09 07:02:00|340.89|337.99|340.86|337.96|340.93|338.03|340.79|337.89|21
1644390130000|2022-02-09 07:02:10|340.85|337.95|340.71|337.81|340.88|337.98|340.71|337.81|20
1644390140000|2022-02-09 07:02:20|340.72|337.82|340.65|337.75|340.72|337.82|340.64|337.74|19
1644390150000|2022-02-09 07:02:30|340.66|337.76|340.64|337.74|340.66|337.76|340.61|337.71|18
1644390160000|2022-02-09 07:02:40|340.65|337.75|340.53|337.63|340.65|337.75|340.51|337.61|19
1644390170000|2022-02-09 07:02:50|340.54|337.64|340.42|337.52|340.56|337.66|340.42|337.52|16
1644390180000|2022-02-09 07:03:00|340.43|337.53|340.41|337.51|340.47|337.57|340.4|337.5|24
1644390190000|2022-02-09 07:03:10|340.4|337.5|340.41|337.51|340.42|337.52|340.4|337.5|10
1644390200000|2022-02-09 07:03:20|340.42|337.52|340.43|337.53|340.43|337.53|340.4|337.5|8
1644390210000|2022-02-09 07:03:30|340.42|337.52|340.41|337.51|340.42|337.52|340.41|337.51|10
1644390220000|2022-02-09 07:03:40|340.42|337.52|340.07|337.17|340.42|337.52|340.04|337.14|24
1644390230000|2022-02-09 07:03:50|340.05|337.15|340.1|337.2|340.13|337.23|340.05|337.15|21
1644390240000|2022-02-09 07:04:00|340.08|337.18|340.12|337.22|340.14|337.24|340.07|337.17|21
1644390250000|2022-02-09 07:04:10|340.11|337.21|340.08|337.18|340.13|337.23|340.08|337.18|22
1644390260000|2022-02-09 07:04:20|340.09|337.19|340.1|337.2|340.11|337.21|340.05|337.15|18
1644390270000|2022-02-09 07:04:30|340.12|337.22|340.19|337.29|340.24|337.34|340.12|337.22|16
1644390280000|2022-02-09 07:04:40|340.18|337.28|340.19|337.29|340.21|337.31|340.15|337.25|20
1644390290000|2022-02-09 07:04:50|340.17|337.27|340.21|337.31|340.24|337.34|340.17|337.27|17
1644390300000|2022-02-09 07:05:00|340.19|337.29|340.17|337.27|340.2|337.3|340.15|337.25|18
1644390310000|2022-02-09 07:05:10|340.18|337.28|340.18|337.28|340.2|337.3|340.17|337.27|14
1644390320000|2022-02-09 07:05:20|340.17|337.27|340.2|337.3|340.2|337.3|340.17|337.27|15
1644390330000|2022-02-09 07:05:30|340.18|337.28|340.19|337.29|340.2|337.3|340.15|337.25|16
1644390340000|2022-02-09 07:05:40|340.18|337.28|340.15|337.25|340.22|337.32|340.15|337.25|20
1644390350000|2022-02-09 07:05:50|340.16|337.26|340.16|337.26|340.2|337.3|340.14|337.24|12
1644390360000|2022-02-09 07:06:00|340.17|337.27|340.21|337.31|340.23|337.33|340.16|337.26|20
1644390370000|2022-02-09 07:06:10|340.17|337.27|340.22|337.32|340.23|337.33|340.17|337.27|16
1644390380000|2022-02-09 07:06:20|340.21|337.31|340.25|337.35|340.25|337.35|340.21|337.31|16
1644390390000|2022-02-09 07:06:30|340.2|337.3|340.24|337.34|340.24|337.34|340.17|337.27|25
1644390400000|2022-02-09 07:06:40|340.25|337.35|340.42|337.52|340.45|337.55|340.23|337.33|22
1644390410000|2022-02-09 07:06:50|340.43|337.53|340.45|337.55|340.45|337.55|340.38|337.48|15
1644390420000|2022-02-09 07:07:00|340.44|337.54|340.43|337.53|340.44|337.54|340.37|337.47|22
1644390430000|2022-02-09 07:07:10|340.44|337.54|340.38|337.48|340.44|337.54|340.35|337.45|18
1644390440000|2022-02-09 07:07:20|340.39|337.49|340.41|337.51|340.43|337.53|340.37|337.47|10
1644390450000|2022-02-09 07:07:30|340.4|337.5|340.43|337.53|340.47|337.57|340.39|337.49|19
1644390460000|2022-02-09 07:07:40|340.46|337.56|340.42|337.52|340.46|337.56|340.41|337.51|11
1644390470000|2022-02-09 07:07:50|340.41|337.51|340.46|337.56|340.46|337.56|340.39|337.49|19
1644390480000|2022-02-09 07:08:00|340.4|337.5|340.44|337.54|340.45|337.55|340.38|337.48|16
1644390490000|2022-02-09 07:08:10|340.38|337.48|340.41|337.51|340.46|337.56|340.38|337.48|14
1644390500000|2022-02-09 07:08:20|340.42|337.52|340.43|337.53|340.46|337.56|340.4|337.5|18
1644390510000|2022-02-09 07:08:30|340.42|337.52|340.47|337.57|340.48|337.58|340.42|337.52|12
1644390520000|2022-02-09 07:08:40|340.48|337.58|340.43|337.53|340.48|337.58|340.41|337.51|15
1644390530000|2022-02-09 07:08:50|340.42|337.52|340.46|337.56|340.47|337.57|340.4|337.5|15
1644390540000|2022-02-09 07:09:00|340.45|337.55|340.45|337.55|340.47|337.57|340.41|337.51|11
1644390550000|2022-02-09 07:09:10|340.41|337.51|340.45|337.55|340.45|337.55|340.41|337.51|8
1644390560000|2022-02-09 07:09:20|340.44|337.54|340.38|337.48|340.44|337.54|340.37|337.47|14
1644390570000|2022-02-09 07:09:30|340.37|337.47|340.43|337.53|340.45|337.55|340.37|337.47|16
1644390580000|2022-02-09 07:09:40|340.44|337.54|340.4|337.5|340.45|337.55|340.36|337.46|17
1644390590000|2022-02-09 07:09:50|340.41|337.51|340.38|337.48|340.43|337.53|340.36|337.46|21
1644390600000|2022-02-09 07:10:00|340.42|337.52|340.41|337.51|340.42|337.52|340.37|337.47|14
1644390610000|2022-02-09 07:10:10|340.4|337.5|340.4|337.5|340.42|337.52|340.36|337.46|13
1644390620000|2022-02-09 07:10:20|340.41|337.51|340.4|337.5|340.43|337.53|340.37|337.47|17
1644390630000|2022-02-09 07:10:30|340.39|337.49|340.42|337.52|340.43|337.53|340.35|337.45|17
1644390640000|2022-02-09 07:10:40|340.41|337.51|340.41|337.51|340.43|337.53|340.36|337.46|15
1644390650000|2022-02-09 07:10:50|340.4|337.5|340.4|337.5|340.42|337.52|340.35|337.45|17
1644390660000|2022-02-09 07:11:00|340.39|337.49|340.39|337.49|340.42|337.52|340.36|337.46|16
1644390670000|2022-02-09 07:11:10|340.38|337.48|340.4|337.5|340.42|337.52|340.37|337.47|12
1644390680000|2022-02-09 07:11:20|340.39|337.49|340.68|337.78|340.77|337.87|340.36|337.46|25
1644390690000|2022-02-09 07:11:30|340.62|337.72|340.64|337.74|340.65|337.75|340.59|337.69|20
1644390700000|2022-02-09 07:11:40|340.62|337.72|340.83|337.93|340.85|337.95|340.62|337.72|30
1644390710000|2022-02-09 07:11:50|340.85|337.95|340.91|338.01|340.93|338.03|340.84|337.94|20
1644390720000|2022-02-09 07:12:00|340.92|338.02|340.93|338.03|340.94|338.04|340.91|338.01|10
1644390730000|2022-02-09 07:12:10|340.94|338.04|340.97|338.07|341.01|338.11|340.91|338.01|21
1644390740000|2022-02-09 07:12:20|340.95|338.05|340.89|337.99|341.05|338.15|340.87|337.97|28
1644390750000|2022-02-09 07:12:30|340.93|338.03|340.52|337.62|340.93|338.03|340.51|337.61|30
1644390760000|2022-02-09 07:12:40|340.51|337.61|340.52|337.62|340.57|337.67|340.49|337.59|25
1644390770000|2022-02-09 07:12:50|340.51|337.61|340.59|337.69|340.59|337.69|340.49|337.59|24
1644390780000|2022-02-09 07:13:00|340.62|337.72|340.6|337.7|340.63|337.73|340.58|337.68|18
1644390790000|2022-02-09 07:13:10|340.59|337.69|340.63|337.73|340.69|337.79|340.59|337.69|17
1644390800000|2022-02-09 07:13:20|340.61|337.71|340.6|337.7|340.69|337.79|340.58|337.68|19
1644390810000|2022-02-09 07:13:30|340.58|337.68|340.69|337.79|340.69|337.79|340.56|337.66|20
1644390820000|2022-02-09 07:13:40|340.7|337.8|340.78|337.88|340.81|337.91|340.7|337.8|22
1644390830000|2022-02-09 07:13:50|340.81|337.91|340.85|337.95|340.85|337.95|340.75|337.85|25
1644390840000|2022-02-09 07:14:00|340.83|337.93|340.79|337.89|340.84|337.94|340.76|337.86|16
1644390850000|2022-02-09 07:14:10|340.77|337.87|340.65|337.75|340.79|337.89|340.65|337.75|23
1644390860000|2022-02-09 07:14:20|340.62|337.72|340.67|337.77|340.67|337.77|340.61|337.71|27
1644390870000|2022-02-09 07:14:30|340.64|337.74|340.55|337.65|340.64|337.74|340.53|337.63|25
1644390880000|2022-02-09 07:14:40|340.56|337.66|340.58|337.68|340.58|337.68|340.54|337.64|13
1644390890000|2022-02-09 07:14:50|340.55|337.65|340.56|337.66|340.58|337.68|340.55|337.65|11
1644390900000|2022-02-09 07:15:00|340.55|337.65|340.31|337.41|340.58|337.68|340.3|337.4|19
1644390910000|2022-02-09 07:15:10|340.32|337.42|340.3|337.4|340.35|337.45|340.3|337.4|15
1644390920000|2022-02-09 07:15:20|340.31|337.41|340.27|337.37|340.32|337.42|340.25|337.35|21
1644390930000|2022-02-09 07:15:30|340.3|337.4|340.12|337.22|340.3|337.4|340.12|337.22|21
1644390940000|2022-02-09 07:15:40|340|337.1|339.96|337.06|340.09|337.19|339.85|336.95|31
1644390950000|2022-02-09 07:15:50|339.97|337.07|339.9|337|340|337.1|339.9|337|24
1644390960000|2022-02-09 07:16:00|339.89|336.99|339.89|336.99|339.91|337.01|339.89|336.99|15
1644390970000|2022-02-09 07:16:10|339.88|336.98|340.03|337.13|340.06|337.16|339.88|336.98|12
1644390980000|2022-02-09 07:16:20|339.99|337.09|340|337.1|340.05|337.15|339.96|337.06|19
1644390990000|2022-02-09 07:16:30|340.02|337.12|340.18|337.28|340.27|337.37|340.02|337.12|16
1644391000000|2022-02-09 07:16:40|340.19|337.29|340.24|337.34|340.24|337.34|340.18|337.28|12
1644391010000|2022-02-09 07:16:50|340.25|337.35|340.3|337.4|340.31|337.41|340.22|337.32|12
1644391020000|2022-02-09 07:17:00|340.26|337.36|340.38|337.48|340.38|337.48|340.25|337.35|19
1644391030000|2022-02-09 07:17:10|340.39|337.49|340.33|337.43|340.44|337.54|340.33|337.43|20
1644391040000|2022-02-09 07:17:20|340.34|337.44|340.35|337.45|340.39|337.49|340.32|337.42|23
1644391050000|2022-02-09 07:17:30|340.36|337.46|340.33|337.43|340.37|337.47|340.31|337.41|12
1644391060000|2022-02-09 07:17:40|340.37|337.47|340.35|337.45|340.38|337.48|340.33|337.43|23
1644391070000|2022-02-09 07:17:50|340.36|337.46|340.17|337.27|340.37|337.47|340.16|337.26|16
1644391080000|2022-02-09 07:18:00|340.13|337.23|340.17|337.27|340.22|337.32|340.13|337.23|17
1644391090000|2022-02-09 07:18:10|340.18|337.28|340.05|337.15|340.19|337.29|340.03|337.13|21
1644391100000|2022-02-09 07:18:20|340.06|337.16|340.11|337.21|340.12|337.22|340.04|337.14|19
1644391110000|2022-02-09 07:18:30|340.14|337.24|340.17|337.27|340.18|337.28|340.11|337.21|13
1644391120000|2022-02-09 07:18:40|340.16|337.26|340.14|337.24|340.17|337.27|340.11|337.21|19
1644391130000|2022-02-09 07:18:50|340.13|337.23|340.13|337.23|340.17|337.27|340.12|337.22|17
1644391140000|2022-02-09 07:19:00|340.16|337.26|340.14|337.24|340.18|337.28|340.11|337.21|12
1644391150000|2022-02-09 07:19:10|340.15|337.25|340.15|337.25|340.17|337.27|340.12|337.22|17
1644391160000|2022-02-09 07:19:20|340.16|337.26|340.13|337.23|340.16|337.26|340.12|337.22|15
1644391170000|2022-02-09 07:19:30|340.16|337.26|340.26|337.36|340.29|337.39|340.15|337.25|26
1644391180000|2022-02-09 07:19:40|340.2|337.3|340.11|337.21|340.24|337.34|340.11|337.21|22
1644391190000|2022-02-09 07:19:50|340.1|337.2|339.84|336.94|340.13|337.23|339.84|336.94|24
1644391200000|2022-02-09 07:20:00|339.88|336.98|339.83|336.93|339.88|336.98|339.81|336.91|21
1644391210000|2022-02-09 07:20:10|339.85|336.95|339.88|336.98|339.9|337|339.82|336.92|25
1644391220000|2022-02-09 07:20:20|339.87|336.97|339.83|336.93|339.89|336.99|339.83|336.93|25
1644391230000|2022-02-09 07:20:30|339.84|336.94|339.76|336.86|339.85|336.95|339.7|336.8|21
1644391240000|2022-02-09 07:20:40|339.72|336.82|339.77|336.87|339.82|336.92|339.71|336.81|21
1644391250000|2022-02-09 07:20:50|339.8|336.9|339.84|336.94|339.87|336.97|339.78|336.88|20
1644391260000|2022-02-09 07:21:00|339.8|336.9|339.78|336.88|339.82|336.92|339.77|336.87|14
1644391270000|2022-02-09 07:21:10|339.8|336.9|339.81|336.91|339.85|336.95|339.78|336.88|16
1644391280000|2022-02-09 07:21:20|339.8|336.9|339.75|336.85|339.8|336.9|339.73|336.83|21
1644391290000|2022-02-09 07:21:30|339.74|336.84|339.74|336.84|339.75|336.85|339.71|336.81|15
1644391300000|2022-02-09 07:21:40|339.72|336.82|339.68|336.78|339.75|336.85|339.68|336.78|10
1644391310000|2022-02-09 07:21:50|339.67|336.77|339.39|336.49|339.69|336.79|339.38|336.48|28
1644391320000|2022-02-09 07:22:00|339.38|336.48|339.32|336.42|339.43|336.53|339.24|336.34|25
1644391330000|2022-02-09 07:22:10|339.3|336.4|339.31|336.41|339.31|336.41|339.26|336.36|18
1644391340000|2022-02-09 07:22:20|339.32|336.42|339.21|336.31|339.32|336.42|339.14|336.24|20
1644391350000|2022-02-09 07:22:30|339.23|336.33|339.35|336.45|339.35|336.45|339.18|336.28|25
1644391360000|2022-02-09 07:22:40|339.37|336.47|339.17|336.27|339.38|336.48|339.17|336.27|23
1644391370000|2022-02-09 07:22:50|339.15|336.25|339.18|336.28|339.24|336.34|339.09|336.19|27
1644391380000|2022-02-09 07:23:00|339.21|336.31|339.21|336.31|339.23|336.33|339.15|336.25|23
1644391390000|2022-02-09 07:23:10|339.22|336.32|339.24|336.34|339.28|336.38|339.18|336.28|23
1644391400000|2022-02-09 07:23:20|339.25|336.35|339.11|336.21|339.29|336.39|339.09|336.19|28
1644391410000|2022-02-09 07:23:30|339.12|336.22|339.25|336.35|339.27|336.37|339.11|336.21|20
1644391420000|2022-02-09 07:23:40|339.23|336.33|339.24|336.34|339.24|336.34|339.19|336.29|22
1644391430000|2022-02-09 07:23:50|339.19|336.29|339.26|336.36|339.26|336.36|339.19|336.29|17
1644391440000|2022-02-09 07:24:00|339.25|336.35|339.38|336.48|339.41|336.51|339.2|336.3|23
1644391450000|2022-02-09 07:24:10|339.37|336.47|339.36|336.46|339.4|336.5|339.32|336.42|17
1644391460000|2022-02-09 07:24:20|339.34|336.44|339.34|336.44|339.36|336.46|339.25|336.35|15
1644391470000|2022-02-09 07:24:30|339.31|336.41|339.29|336.39|339.32|336.42|339.24|336.34|29
1644391480000|2022-02-09 07:24:40|339.3|336.4|339.5|336.6|339.53|336.63|339.22|336.32|29
1644391490000|2022-02-09 07:24:50|339.49|336.59|339.45|336.55|339.49|336.59|339.39|336.49|23
1644391500000|2022-02-09 07:25:00|339.44|336.54|339.45|336.55|339.45|336.55|339.41|336.51|19
1644391510000|2022-02-09 07:25:10|339.4|336.5|339.51|336.61|339.51|336.61|339.4|336.5|13
1644391520000|2022-02-09 07:25:20|339.45|336.55|339.47|336.57|339.48|336.58|339.42|336.52|23
1644391530000|2022-02-09 07:25:30|339.48|336.58|339.49|336.59|339.51|336.61|339.48|336.58|10
1644391540000|2022-02-09 07:25:40|339.48|336.58|339.46|336.56|339.49|336.59|339.44|336.54|10
1644391550000|2022-02-09 07:25:50|339.47|336.57|339.52|336.62|339.52|336.62|339.47|336.57|16
1644391560000|2022-02-09 07:26:00|339.5|336.6|339.5|336.6|339.52|336.62|339.47|336.57|19
1644391570000|2022-02-09 07:26:10|339.49|336.59|339.45|336.55|339.51|336.61|339.41|336.51|20
1644391580000|2022-02-09 07:26:20|339.46|336.56|339.47|336.57|339.47|336.57|339.44|336.54|16
1644391590000|2022-02-09 07:26:30|339.46|336.56|339.71|336.81|339.72|336.82|339.46|336.56|21
1644391600000|2022-02-09 07:26:40|339.72|336.82|339.72|336.82|339.73|336.83|339.67|336.77|15
1644391610000|2022-02-09 07:26:50|339.7|336.8|339.7|336.8|339.74|336.84|339.67|336.77|14
1644391620000|2022-02-09 07:27:00|339.71|336.81|339.77|336.87|339.77|336.87|339.7|336.8|8
1644391630000|2022-02-09 07:27:10|339.78|336.88|340.01|337.11|340.01|337.11|339.74|336.84|29
1644391640000|2022-02-09 07:27:20|340.04|337.14|340.24|337.34|340.24|337.34|340.04|337.14|16
1644391650000|2022-02-09 07:27:30|340.22|337.32|340.23|337.33|340.29|337.39|340.22|337.32|22
1644391660000|2022-02-09 07:27:40|340.21|337.31|340.55|337.65|340.57|337.67|340.21|337.31|23
1644391670000|2022-02-09 07:27:50|340.53|337.63|340.5|337.6|340.54|337.64|340.43|337.53|24
1644391680000|2022-02-09 07:28:00|340.54|337.64|340.83|337.93|340.84|337.94|340.52|337.62|31
1644391690000|2022-02-09 07:28:10|340.84|337.94|340.81|337.91|340.86|337.96|340.77|337.87|21
1644391700000|2022-02-09 07:28:20|340.82|337.92|340.64|337.74|340.85|337.95|340.64|337.74|16
1644391710000|2022-02-09 07:28:30|340.63|337.73|340.53|337.63|340.66|337.76|340.51|337.61|22
1644391720000|2022-02-09 07:28:40|340.52|337.62|340.27|337.37|340.54|337.64|340.26|337.36|26
1644391730000|2022-02-09 07:28:50|340.3|337.4|340.26|337.36|340.44|337.54|340.26|337.36|21
1644391740000|2022-02-09 07:29:00|340.27|337.37|340.35|337.45|340.35|337.45|340.24|337.34|22
1644391750000|2022-02-09 07:29:10|340.4|337.5|340.45|337.55|340.46|337.56|340.32|337.42|22
1644391760000|2022-02-09 07:29:20|340.47|337.57|340.44|337.54|340.47|337.57|340.38|337.48|19
1644391770000|2022-02-09 07:29:30|340.42|337.52|340.36|337.46|340.46|337.56|340.36|337.46|21
1644391780000|2022-02-09 07:29:40|340.33|337.43|340.26|337.36|340.37|337.47|340.25|337.35|24
1644391790000|2022-02-09 07:29:50|340.27|337.37|340.25|337.35|340.28|337.38|340.25|337.35|13
1644391800000|2022-02-09 07:30:00|340.28|337.38|340.36|337.46|340.36|337.46|340.26|337.36|19
1644391810000|2022-02-09 07:30:10|340.35|337.45|340.48|337.58|340.51|337.61|340.34|337.44|23
1644391820000|2022-02-09 07:30:20|340.49|337.59|340.41|337.51|340.51|337.61|340.37|337.47|22
1644391830000|2022-02-09 07:30:30|340.39|337.49|340.41|337.51|340.42|337.52|340.36|337.46|23
1644391840000|2022-02-09 07:30:40|340.42|337.52|340.34|337.44|340.42|337.52|340.28|337.38|16
1644391850000|2022-02-09 07:30:50|340.33|337.43|340.34|337.44|340.34|337.44|340.31|337.41|21
1644391860000|2022-02-09 07:31:00|340.32|337.42|340.34|337.44|340.36|337.46|340.29|337.39|23
1644391870000|2022-02-09 07:31:10|340.35|337.45|340.13|337.23|340.35|337.45|340.12|337.22|22
1644391880000|2022-02-09 07:31:20|340.14|337.24|340.04|337.14|340.14|337.24|340.04|337.14|27
1644391890000|2022-02-09 07:31:30|340.03|337.13|340.1|337.2|340.11|337.21|340.03|337.13|23
1644391900000|2022-02-09 07:31:40|340.09|337.19|340.05|337.15|340.1|337.2|340.04|337.14|20
1644391910000|2022-02-09 07:31:50|340.04|337.14|340.06|337.16|340.07|337.17|340.04|337.14|19
1644391920000|2022-02-09 07:32:00|340.05|337.15|340.13|337.23|340.13|337.23|340.01|337.11|20
1644391930000|2022-02-09 07:32:10|340.12|337.22|340.16|337.26|340.18|337.28|340.09|337.19|21
1644391940000|2022-02-09 07:32:20|340.15|337.25|340.15|337.25|340.18|337.28|340.09|337.19|24
1644391950000|2022-02-09 07:32:30|340.08|337.18|340.01|337.11|340.14|337.24|340.01|337.11|28
1644391960000|2022-02-09 07:32:40|340.03|337.13|339.64|336.74|340.03|337.13|339.64|336.74|29
1644391970000|2022-02-09 07:32:50|339.61|336.71|339.63|336.73|339.66|336.76|339.55|336.65|29
1644391980000|2022-02-09 07:33:00|339.62|336.72|339.5|336.6|339.63|336.73|339.48|336.58|23
1644391990000|2022-02-09 07:33:10|339.49|336.59|339.44|336.54|339.5|336.6|339.42|336.52|18
1644392000000|2022-02-09 07:33:20|339.42|336.52|339.52|336.62|339.59|336.69|339.42|336.52|29
1644392010000|2022-02-09 07:33:30|339.53|336.63|339.61|336.71|339.65|336.75|339.53|336.63|29
1644392020000|2022-02-09 07:33:40|339.58|336.68|339.55|336.65|339.58|336.68|339.52|336.62|21
1644392030000|2022-02-09 07:33:50|339.56|336.66|339.5|336.6|339.58|336.68|339.47|336.57|23
1644392040000|2022-02-09 07:34:00|339.52|336.62|339.61|336.71|339.61|336.71|339.49|336.59|27
1644392050000|2022-02-09 07:34:10|339.62|336.72|339.65|336.75|339.71|336.81|339.6|336.7|25
1644392060000|2022-02-09 07:34:20|339.67|336.77|339.68|336.78|339.69|336.79|339.61|336.71|20
1644392070000|2022-02-09 07:34:30|339.69|336.79|339.71|336.81|339.73|336.83|339.65|336.75|13
1644392080000|2022-02-09 07:34:40|339.72|336.82|339.77|336.87|339.77|336.87|339.66|336.76|23
1644392090000|2022-02-09 07:34:50|339.76|336.86|339.79|336.89|339.8|336.9|339.74|336.84|16
1644392100000|2022-02-09 07:35:00|339.78|336.88|339.72|336.82|339.81|336.91|339.71|336.81|21
1644392110000|2022-02-09 07:35:10|339.73|336.83|339.68|336.78|339.73|336.83|339.67|336.77|22
1644392120000|2022-02-09 07:35:20|339.69|336.79|339.65|336.75|339.73|336.83|339.65|336.75|18
1644392130000|2022-02-09 07:35:30|339.67|336.77|339.64|336.74|339.72|336.82|339.64|336.74|26
1644392140000|2022-02-09 07:35:40|339.63|336.73|339.54|336.64|339.68|336.78|339.54|336.64|23
1644392150000|2022-02-09 07:35:50|339.51|336.61|339.52|336.62|339.58|336.68|339.5|336.6|22
1644392160000|2022-02-09 07:36:00|339.51|336.61|339.52|336.62|339.54|336.64|339.47|336.57|19
1644392170000|2022-02-09 07:36:10|339.51|336.61|339.47|336.57|339.52|336.62|339.35|336.45|29
1644392180000|2022-02-09 07:36:20|339.48|336.58|339.51|336.61|339.56|336.66|339.46|336.56|27
1644392190000|2022-02-09 07:36:30|339.5|336.6|339.61|336.71|339.61|336.71|339.47|336.57|23
1644392200000|2022-02-09 07:36:40|339.62|336.72|339.68|336.78|339.72|336.82|339.62|336.72|19
1644392210000|2022-02-09 07:36:50|339.69|336.79|339.84|336.94|339.86|336.96|339.69|336.79|24
1644392220000|2022-02-09 07:37:00|339.85|336.95|339.94|337.04|339.94|337.04|339.84|336.94|15
1644392230000|2022-02-09 07:37:10|339.95|337.05|339.95|337.05|340.02|337.12|339.91|337.01|17
1644392240000|2022-02-09 07:37:20|339.94|337.04|340.04|337.14|340.07|337.17|339.94|337.04|19
1644392250000|2022-02-09 07:37:30|339.99|337.09|340.14|337.24|340.21|337.31|339.99|337.09|22
1644392260000|2022-02-09 07:37:40|340.16|337.26|340.18|337.28|340.18|337.28|340.12|337.22|18
1644392270000|2022-02-09 07:37:50|340.19|337.29|340.05|337.15|340.2|337.3|340.04|337.14|19
1644392280000|2022-02-09 07:38:00|340.04|337.14|340.03|337.13|340.07|337.17|340.02|337.12|20
1644392290000|2022-02-09 07:38:10|340.05|337.15|339.97|337.07|340.07|337.17|339.96|337.06|20
1644392300000|2022-02-09 07:38:20|339.98|337.08|339.95|337.05|339.99|337.09|339.92|337.02|21
1644392310000|2022-02-09 07:38:30|339.96|337.06|339.96|337.06|339.96|337.06|339.91|337.01|14
1644392320000|2022-02-09 07:38:40|339.95|337.05|339.96|337.06|339.97|337.07|339.92|337.02|17
1644392330000|2022-02-09 07:38:50|339.93|337.03|339.97|337.07|339.99|337.09|339.93|337.03|25
1644392340000|2022-02-09 07:39:00|339.96|337.06|339.96|337.06|339.98|337.08|339.93|337.03|15
1644392350000|2022-02-09 07:39:10|339.95|337.05|339.87|336.97|339.95|337.05|339.85|336.95|23
1644392360000|2022-02-09 07:39:20|339.91|337.01|339.87|336.97|339.92|337.02|339.84|336.94|17
1644392370000|2022-02-09 07:39:30|339.89|336.99|339.98|337.08|340.06|337.16|339.88|336.98|22
1644392380000|2022-02-09 07:39:40|339.99|337.09|339.9|337|339.99|337.09|339.9|337|15
1644392390000|2022-02-09 07:39:50|339.91|337.01|339.9|337|339.92|337.02|339.85|336.95|16
1644392400000|2022-02-09 07:40:00|339.92|337.02|339.73|336.83|339.93|337.03|339.71|336.81|26
1644392410000|2022-02-09 07:40:10|339.7|336.8|339.76|336.86|339.76|336.86|339.67|336.77|23
1644392420000|2022-02-09 07:40:20|339.78|336.88|339.69|336.79|339.86|336.96|339.69|336.79|29
1644392430000|2022-02-09 07:40:30|339.67|336.77|339.69|336.79|339.72|336.82|339.67|336.77|17
1644392440000|2022-02-09 07:40:40|339.72|336.82|339.66|336.76|339.73|336.83|339.66|336.76|17
1644392450000|2022-02-09 07:40:50|339.67|336.77|339.77|336.87|339.77|336.87|339.67|336.77|17
1644392460000|2022-02-09 07:41:00|339.79|336.89|339.84|336.94|339.84|336.94|339.76|336.86|19
1644392470000|2022-02-09 07:41:10|339.81|336.91|339.8|336.9|339.85|336.95|339.79|336.89|13
1644392480000|2022-02-09 07:41:20|339.83|336.93|339.75|336.85|339.85|336.95|339.71|336.81|18
1644392490000|2022-02-09 07:41:30|339.76|336.86|339.64|336.74|339.76|336.86|339.61|336.71|15
1644392500000|2022-02-09 07:41:40|339.61|336.71|339.64|336.74|339.66|336.76|339.6|336.7|13
1644392510000|2022-02-09 07:41:50|339.65|336.75|339.7|336.8|339.76|336.86|339.64|336.74|18
1644392520000|2022-02-09 07:42:00|339.72|336.82|339.69|336.79|339.77|336.87|339.69|336.79|19
1644392530000|2022-02-09 07:42:10|339.7|336.8|339.74|336.84|339.74|336.84|339.69|336.79|27
1644392540000|2022-02-09 07:42:20|339.73|336.83|339.74|336.84|339.74|336.84|339.65|336.75|16
1644392550000|2022-02-09 07:42:30|339.69|336.79|339.69|336.79|339.74|336.84|339.68|336.78|15
1644392560000|2022-02-09 07:42:40|339.72|336.82|339.66|336.76|339.73|336.83|339.64|336.74|17
1644392570000|2022-02-09 07:42:50|339.65|336.75|339.55|336.65|339.65|336.75|339.54|336.64|18
1644392580000|2022-02-09 07:43:00|339.54|336.64|339.12|336.22|339.54|336.64|339.12|336.22|26
1644392590000|2022-02-09 07:43:10|339.13|336.23|339.19|336.29|339.23|336.33|338.98|336.08|25
1644392600000|2022-02-09 07:43:20|339.21|336.31|339.24|336.34|339.27|336.37|339.15|336.25|28
1644392610000|2022-02-09 07:43:30|339.23|336.33|339.38|336.48|339.39|336.49|339.23|336.33|21
1644392620000|2022-02-09 07:43:40|339.37|336.47|339.3|336.4|339.38|336.48|339.28|336.38|22
1644392630000|2022-02-09 07:43:50|339.31|336.41|339.34|336.44|339.37|336.47|339.26|336.36|23
1644392640000|2022-02-09 07:44:00|339.31|336.41|339.42|336.52|339.45|336.55|339.31|336.41|30
1644392650000|2022-02-09 07:44:10|339.41|336.51|339.41|336.51|339.43|336.53|339.38|336.48|15
1644392660000|2022-02-09 07:44:20|339.42|336.52|339.4|336.5|339.42|336.52|339.37|336.47|6
1644392670000|2022-02-09 07:44:30|339.39|336.49|339.36|336.46|339.42|336.52|339.36|336.46|20
1644392680000|2022-02-09 07:44:40|339.37|336.47|339.33|336.43|339.39|336.49|339.31|336.41|14
1644392690000|2022-02-09 07:44:50|339.34|336.44|339.38|336.48|339.38|336.48|339.3|336.4|18
1644392700000|2022-02-09 07:45:00|339.36|336.46|339.41|336.51|339.42|336.52|339.36|336.46|12
1644392710000|2022-02-09 07:45:10|339.42|336.52|339.53|336.63|339.53|336.63|339.42|336.52|18
1644392720000|2022-02-09 07:45:20|339.54|336.64|339.57|336.67|339.57|336.67|339.51|336.61|14
1644392730000|2022-02-09 07:45:30|339.52|336.62|339.51|336.61|339.57|336.67|339.51|336.61|15
1644392740000|2022-02-09 07:45:40|339.52|336.62|339.56|336.66|339.62|336.72|339.5|336.6|18
1644392750000|2022-02-09 07:45:50|339.6|336.7|339.67|336.77|339.68|336.78|339.54|336.64|15
1644392760000|2022-02-09 07:46:00|339.7|336.8|339.72|336.82|339.73|336.83|339.65|336.75|18
1644392770000|2022-02-09 07:46:10|339.71|336.81|339.71|336.81|339.73|336.83|339.7|336.8|13
1644392780000|2022-02-09 07:46:20|339.64|336.74|339.71|336.81|339.71|336.81|339.63|336.73|20
1644392790000|2022-02-09 07:46:30|339.72|336.82|339.76|336.86|339.77|336.87|339.72|336.82|10
1644392800000|2022-02-09 07:46:40|339.73|336.83|339.82|336.92|339.82|336.92|339.73|336.83|13
1644392810000|2022-02-09 07:46:50|339.81|336.91|339.81|336.91|339.83|336.93|339.76|336.86|11
1644392820000|2022-02-09 07:47:00|339.82|336.92|339.83|336.93|339.85|336.95|339.8|336.9|17
1644392830000|2022-02-09 07:47:10|339.84|336.94|340.04|337.14|340.15|337.25|339.82|336.92|30
1644392840000|2022-02-09 07:47:20|340.01|337.11|339.89|336.99|340.05|337.15|339.88|336.98|22
1644392850000|2022-02-09 07:47:30|339.88|336.98|339.7|336.8|339.9|337|339.7|336.8|22
1644392860000|2022-02-09 07:47:40|339.75|336.85|339.75|336.85|339.78|336.88|339.71|336.81|15
1644392870000|2022-02-09 07:47:50|339.74|336.84|339.69|336.79|339.74|336.84|339.67|336.77|16
1644392880000|2022-02-09 07:48:00|339.71|336.81|339.7|336.8|339.73|336.83|339.64|336.74|20
1644392890000|2022-02-09 07:48:10|339.67|336.77|339.6|336.7|339.69|336.79|339.57|336.67|16
1644392900000|2022-02-09 07:48:20|339.61|336.71|339.63|336.73|339.67|336.77|339.6|336.7|19
1644392910000|2022-02-09 07:48:30|339.62|336.72|339.81|336.91|339.81|336.91|339.62|336.72|21
1644392920000|2022-02-09 07:48:40|339.82|336.92|340.02|337.12|340.06|337.16|339.82|336.92|20
1644392930000|2022-02-09 07:48:50|340.04|337.14|339.98|337.08|340.05|337.15|339.93|337.03|16
1644392940000|2022-02-09 07:49:00|339.95|337.05|340.01|337.11|340.04|337.14|339.95|337.05|16
1644392950000|2022-02-09 07:49:10|340.05|337.15|340.07|337.17|340.08|337.18|340|337.1|18
1644392960000|2022-02-09 07:49:20|340.08|337.18|339.96|337.06|340.1|337.2|339.95|337.05|19
1644392970000|2022-02-09 07:49:30|340|337.1|340.02|337.12|340.05|337.15|339.96|337.06|20
1644392980000|2022-02-09 07:49:40|340.03|337.13|339.91|337.01|340.03|337.13|339.91|337.01|22
1644392990000|2022-02-09 07:49:50|339.9|337|339.93|337.03|339.96|337.06|339.9|337|13
1644393000000|2022-02-09 07:50:00|339.95|337.05|339.94|337.04|339.95|337.05|339.92|337.02|14
1644393010000|2022-02-09 07:50:10|339.93|337.03|339.95|337.05|339.95|337.05|339.89|336.99|18
1644393020000|2022-02-09 07:50:20|339.94|337.04|339.71|336.81|339.96|337.06|339.7|336.8|19
1644393030000|2022-02-09 07:50:30|339.68|336.78|340.03|337.13|340.04|337.14|339.68|336.78|23
1644393040000|2022-02-09 07:50:40|340.01|337.11|340|337.1|340.03|337.13|339.94|337.04|21
1644393050000|2022-02-09 07:50:50|339.99|337.09|340|337.1|340.03|337.13|339.94|337.04|21
1644393060000|2022-02-09 07:51:00|339.99|337.09|340.05|337.15|340.05|337.15|339.99|337.09|16
1644393070000|2022-02-09 07:51:10|340.04|337.14|340.01|337.11|340.09|337.19|339.98|337.08|20
1644393080000|2022-02-09 07:51:20|340|337.1|340.02|337.12|340.03|337.13|340|337.1|13
1644393090000|2022-02-09 07:51:30|340.01|337.11|339.88|336.98|340.04|337.14|339.88|336.98|18
1644393100000|2022-02-09 07:51:40|339.91|337.01|339.89|336.99|339.93|337.03|339.86|336.96|16
1644393110000|2022-02-09 07:51:50|339.88|336.98|339.9|337|339.92|337.02|339.88|336.98|15
1644393120000|2022-02-09 07:52:00|339.91|337.01|339.78|336.88|339.91|337.01|339.78|336.88|21
1644393130000|2022-02-09 07:52:10|339.74|336.84|339.88|336.98|339.88|336.98|339.74|336.84|26
1644393140000|2022-02-09 07:52:20|339.84|336.94|339.78|336.88|339.86|336.96|339.78|336.88|17
1644393150000|2022-02-09 07:52:30|339.77|336.87|339.82|336.92|339.84|336.94|339.76|336.86|9
1644393160000|2022-02-09 07:52:40|339.78|336.88|339.84|336.94|339.84|336.94|339.78|336.88|9
1644393170000|2022-02-09 07:52:50|339.86|336.96|339.84|336.94|339.86|336.96|339.79|336.89|10
1644393180000|2022-02-09 07:53:00|339.83|336.93|339.85|336.95|339.85|336.95|339.76|336.86|13
1644393190000|2022-02-09 07:53:10|339.8|336.9|339.83|336.93|339.85|336.95|339.8|336.9|14
1644393200000|2022-02-09 07:53:20|339.84|336.94|339.84|336.94|339.85|336.95|339.8|336.9|10
1644393210000|2022-02-09 07:53:30|339.82|336.92|339.89|336.99|339.89|336.99|339.82|336.92|16
1644393220000|2022-02-09 07:53:40|339.91|337.01|340|337.1|340|337.1|339.89|336.99|17
1644393230000|2022-02-09 07:53:50|339.99|337.09|339.95|337.05|339.99|337.09|339.91|337.01|15
1644393240000|2022-02-09 07:54:00|339.88|336.98|339.92|337.02|339.94|337.04|339.88|336.98|16
1644393250000|2022-02-09 07:54:10|339.91|337.01|339.86|336.96|339.93|337.03|339.85|336.95|23
1644393260000|2022-02-09 07:54:20|339.87|336.97|339.89|336.99|339.89|336.99|339.85|336.95|10
1644393270000|2022-02-09 07:54:30|339.79|336.89|340.1|337.2|340.24|337.34|339.79|336.89|28
1644393280000|2022-02-09 07:54:40|340.14|337.24|340.25|337.35|340.26|337.36|340.14|337.24|16
1644393290000|2022-02-09 07:54:50|340.26|337.36|340.44|337.54|340.45|337.55|340.26|337.36|15
1644393300000|2022-02-09 07:55:00|340.42|337.52|340.44|337.54|340.44|337.54|340.41|337.51|7
1644393310000|2022-02-09 07:55:10|340.43|337.53|340.58|337.68|340.59|337.69|340.41|337.51|18
1644393320000|2022-02-09 07:55:20|340.62|337.72|340.69|337.79|340.73|337.83|340.59|337.69|18
1644393330000|2022-02-09 07:55:30|340.68|337.78|340.86|337.96|340.88|337.98|340.68|337.78|21
1644393340000|2022-02-09 07:55:40|340.87|337.97|340.75|337.85|340.89|337.99|340.72|337.82|27
1644393350000|2022-02-09 07:55:50|340.74|337.84|340.73|337.83|340.76|337.86|340.69|337.79|19
1644393360000|2022-02-09 07:56:00|340.74|337.84|340.82|337.92|340.82|337.92|340.7|337.8|18
1644393370000|2022-02-09 07:56:10|340.81|337.91|340.79|337.89|340.83|337.93|340.76|337.86|20
1644393380000|2022-02-09 07:56:20|340.81|337.91|341.04|338.14|341.04|338.14|340.78|337.88|24
1644393390000|2022-02-09 07:56:30|341.03|338.13|341.2|338.3|341.2|338.3|340.96|338.06|25
1644393400000|2022-02-09 07:56:40|341.21|338.31|341.22|338.32|341.24|338.34|341.17|338.27|14
1644393410000|2022-02-09 07:56:50|341.15|338.25|341.3|338.4|341.31|338.41|341.15|338.25|19
1644393420000|2022-02-09 07:57:00|341.28|338.38|341.3|338.4|341.3|338.4|341.24|338.34|19
1644393430000|2022-02-09 07:57:10|341.31|338.41|341.32|338.42|341.36|338.46|341.31|338.41|19
1644393440000|2022-02-09 07:57:20|341.33|338.43|341.34|338.44|341.35|338.45|341.32|338.42|12
1644393450000|2022-02-09 07:57:30|341.35|338.45|341.35|338.45|341.37|338.47|341.33|338.43|17
1644393460000|2022-02-09 07:57:40|341.34|338.44|341.44|338.54|341.45|338.55|341.33|338.43|18
1644393470000|2022-02-09 07:57:50|341.43|338.53|341.49|338.59|341.5|338.6|341.41|338.51|10
1644393480000|2022-02-09 07:58:00|341.51|338.61|341.45|338.55|341.56|338.66|341.41|338.51|22
1644393490000|2022-02-09 07:58:10|341.44|338.54|341.49|338.59|341.53|338.63|341.43|338.53|19
1644393500000|2022-02-09 07:58:20|341.5|338.6|341.49|338.59|341.63|338.73|341.48|338.58|25
1644393510000|2022-02-09 07:58:30|341.48|338.58|341.62|338.72|341.62|338.72|341.48|338.58|23
1644393520000|2022-02-09 07:58:40|341.61|338.71|341.65|338.75|341.66|338.76|341.59|338.69|16
1644393530000|2022-02-09 07:58:50|341.66|338.76|341.69|338.79|341.7|338.8|341.62|338.72|17
1644393540000|2022-02-09 07:59:00|341.7|338.8|341.72|338.82|341.73|338.83|341.69|338.79|13
1644393550000|2022-02-09 07:59:10|341.73|338.83|341.82|338.92|341.82|338.92|341.73|338.83|25
1644393560000|2022-02-09 07:59:20|341.81|338.91|341.8|338.9|341.89|338.99|341.79|338.89|24
1644393570000|2022-02-09 07:59:30|341.77|338.87|342.48|339.58|342.52|339.62|341.77|338.87|28
1644393580000|2022-02-09 07:59:40|342.44|339.54|342.27|339.37|342.52|339.62|342.16|339.26|22
1644393590000|2022-02-09 07:59:50|342.19|339.29|341.63|338.73|342.25|339.35|341.62|338.72|33
1644393600000|2022-02-09 08:00:00|341.65|338.75|341.69|338.79|341.7|338.8|341.65|338.75|26
1644393610000|2022-02-09 08:00:10|341.67|338.77|341.77|338.87|341.79|338.89|341.67|338.77|25
1644393620000|2022-02-09 08:00:20|341.76|338.86|341.64|338.74|341.86|338.96|341.6|338.7|28
1644393630000|2022-02-09 08:00:30|341.62|338.72|341.64|338.74|341.71|338.81|341.62|338.72|22
1644393640000|2022-02-09 08:00:40|341.65|338.75|341.71|338.81|341.71|338.81|341.55|338.65|31
1644393650000|2022-02-09 08:00:50|341.68|338.78|341.51|338.61|341.7|338.8|341.49|338.59|28
1644393660000|2022-02-09 08:01:00|341.54|338.64|341.43|338.53|341.55|338.65|341.32|338.42|29
1644393670000|2022-02-09 08:01:10|341.47|338.57|341.62|338.72|341.63|338.73|341.46|338.56|20
1644393680000|2022-02-09 08:01:20|341.63|338.73|341.71|338.81|341.73|338.83|341.6|338.7|28
1644393690000|2022-02-09 08:01:30|341.7|338.8|341.85|338.95|341.85|338.95|341.65|338.75|22
1644393700000|2022-02-09 08:01:40|341.86|338.96|341.75|338.85|341.9|339|341.74|338.84|16
1644393710000|2022-02-09 08:01:50|341.76|338.86|341.87|338.97|341.92|339.02|341.75|338.85|22
1644393720000|2022-02-09 08:02:00|341.84|338.94|341.82|338.92|341.94|339.04|341.76|338.86|28
1644393730000|2022-02-09 08:02:10|341.81|338.91|341.8|338.9|341.89|338.99|341.8|338.9|29
1644393740000|2022-02-09 08:02:20|341.76|338.86|341.83|338.93|341.89|338.99|341.76|338.86|34
1644393750000|2022-02-09 08:02:30|341.84|338.94|341.93|339.03|341.97|339.07|341.84|338.94|27
1644393760000|2022-02-09 08:02:40|341.94|339.04|341.99|339.09|342.06|339.16|341.94|339.04|25
1644393770000|2022-02-09 08:02:50|342|339.1|342.14|339.24|342.14|339.24|342|339.1|14
1644393780000|2022-02-09 08:03:00|342.15|339.25|342.16|339.26|342.17|339.27|342.1|339.2|22
1644393790000|2022-02-09 08:03:10|342.17|339.27|342.11|339.21|342.21|339.31|342.08|339.18|33
1644393800000|2022-02-09 08:03:20|342.07|339.17|341.85|338.95|342.1|339.2|341.85|338.95|26
1644393810000|2022-02-09 08:03:30|341.84|338.94|341.56|338.66|341.84|338.94|341.49|338.59|33
1644393820000|2022-02-09 08:03:40|341.57|338.67|341.58|338.68|341.58|338.68|341.45|338.55|24
1644393830000|2022-02-09 08:03:50|341.57|338.67|341.5|338.6|341.66|338.76|341.49|338.59|25
1644393840000|2022-02-09 08:04:00|341.54|338.64|341.53|338.63|341.55|338.65|341.5|338.6|18
1644393850000|2022-02-09 08:04:10|341.52|338.62|341.33|338.43|341.53|338.63|341.33|338.43|21
1644393860000|2022-02-09 08:04:20|341.3|338.4|341.22|338.32|341.32|338.42|341.18|338.28|23
1644393870000|2022-02-09 08:04:30|341.21|338.31|341.18|338.28|341.24|338.34|341.16|338.26|14
1644393880000|2022-02-09 08:04:40|341.17|338.27|341.02|338.12|341.18|338.28|341.01|338.11|22
1644393890000|2022-02-09 08:04:50|341.03|338.13|340.82|337.92|341.05|338.15|340.74|337.84|29
1644393900000|2022-02-09 08:05:00|340.81|337.91|340.75|337.85|340.9|338|340.64|337.74|36
1644393910000|2022-02-09 08:05:10|340.7|337.8|340.14|337.24|340.7|337.8|340.13|337.23|33
1644393920000|2022-02-09 08:05:20|340.21|337.31|340.45|337.55|340.55|337.65|340.18|337.28|28
1644393930000|2022-02-09 08:05:30|340.42|337.52|340.36|337.46|340.45|337.55|340.28|337.38|31
1644393940000|2022-02-09 08:05:40|340.33|337.43|340.33|337.43|340.38|337.48|340.24|337.34|26
1644393950000|2022-02-09 08:05:50|340.3|337.4|340.33|337.43|340.4|337.5|340.3|337.4|18
1644393960000|2022-02-09 08:06:00|340.34|337.44|340.55|337.65|340.56|337.66|340.33|337.43|23
1644393970000|2022-02-09 08:06:10|340.54|337.64|340.67|337.77|340.71|337.81|340.54|337.64|21
1644393980000|2022-02-09 08:06:20|340.68|337.78|340.8|337.9|340.86|337.96|340.68|337.78|25
1644393990000|2022-02-09 08:06:30|340.82|337.92|340.69|337.79|340.83|337.93|340.64|337.74|19
1644394000000|2022-02-09 08:06:40|340.67|337.77|340.68|337.78|340.73|337.83|340.66|337.76|17
1644394010000|2022-02-09 08:06:50|340.69|337.79|340.63|337.73|340.74|337.84|340.55|337.65|23
1644394020000|2022-02-09 08:07:00|340.65|337.75|340.56|337.66|340.66|337.76|340.5|337.6|18
1644394030000|2022-02-09 08:07:10|340.58|337.68|340.5|337.6|340.58|337.68|340.5|337.6|15
1644394040000|2022-02-09 08:07:20|340.51|337.61|340.54|337.64|340.57|337.67|340.42|337.52|26
1644394050000|2022-02-09 08:07:30|340.55|337.65|340.49|337.59|340.56|337.66|340.49|337.59|15
1644394060000|2022-02-09 08:07:40|340.5|337.6|340.45|337.55|340.53|337.63|340.45|337.55|19
1644394070000|2022-02-09 08:07:50|340.46|337.56|340.52|337.62|340.56|337.66|340.45|337.55|22
1644394080000|2022-02-09 08:08:00|340.53|337.63|340.6|337.7|340.62|337.72|340.48|337.58|21
1644394090000|2022-02-09 08:08:10|340.61|337.71|340.56|337.66|340.61|337.71|340.5|337.6|20
1644394100000|2022-02-09 08:08:20|340.59|337.69|340.56|337.66|340.62|337.72|340.55|337.65|19
1644394110000|2022-02-09 08:08:30|340.55|337.65|340.46|337.56|340.56|337.66|340.42|337.52|24
1644394120000|2022-02-09 08:08:40|340.42|337.52|340.51|337.61|340.53|337.63|340.41|337.51|20
1644394130000|2022-02-09 08:08:50|340.5|337.6|340.46|337.56|340.51|337.61|340.46|337.56|18
1644394140000|2022-02-09 08:09:00|340.47|337.57|340.6|337.7|340.6|337.7|340.47|337.57|20
1644394150000|2022-02-09 08:09:10|340.59|337.69|340.89|337.99|340.91|338.01|340.59|337.69|19
1644394160000|2022-02-09 08:09:20|340.85|337.95|340.75|337.85|340.85|337.95|340.75|337.85|18
1644394170000|2022-02-09 08:09:30|340.74|337.84|340.64|337.74|340.74|337.84|340.58|337.68|25
1644394180000|2022-02-09 08:09:40|340.65|337.75|340.42|337.52|340.65|337.75|340.38|337.48|29
1644394190000|2022-02-09 08:09:50|340.4|337.5|340.28|337.38|340.4|337.5|340.28|337.38|16
1644394200000|2022-02-09 08:10:00|340.29|337.39|340.61|337.71|340.61|337.71|340.29|337.39|29
1644394210000|2022-02-09 08:10:10|340.6|337.7|340.51|337.61|340.63|337.73|340.49|337.59|27
1644394220000|2022-02-09 08:10:20|340.52|337.62|340.5|337.6|340.53|337.63|340.47|337.57|20
1644394230000|2022-02-09 08:10:30|340.49|337.59|340.39|337.49|340.54|337.64|340.38|337.48|21
1644394240000|2022-02-09 08:10:40|340.37|337.47|340.38|337.48|340.41|337.51|340.37|337.47|13
1644394250000|2022-02-09 08:10:50|340.39|337.49|340.36|337.46|340.46|337.56|340.36|337.46|30
1644394260000|2022-02-09 08:11:00|340.37|337.47|340.38|337.48|340.39|337.49|340.33|337.43|24
1644394270000|2022-02-09 08:11:10|340.37|337.47|340.44|337.54|340.47|337.57|340.35|337.45|25
1644394280000|2022-02-09 08:11:20|340.41|337.51|340.35|337.45|340.43|337.53|340.35|337.45|20
1644394290000|2022-02-09 08:11:30|340.37|337.47|340.41|337.51|340.47|337.57|340.34|337.44|28
1644394300000|2022-02-09 08:11:40|340.35|337.45|340.4|337.5|340.43|337.53|340.33|337.43|26
1644394310000|2022-02-09 08:11:50|340.39|337.49|340.3|337.4|340.4|337.5|340.3|337.4|22
1644394320000|2022-02-09 08:12:00|340.29|337.39|340.26|337.36|340.32|337.42|340.23|337.33|21
1644394330000|2022-02-09 08:12:10|340.24|337.34|340.2|337.3|340.26|337.36|340.12|337.22|30
1644394340000|2022-02-09 08:12:20|340.18|337.28|340.17|337.27|340.19|337.29|340.13|337.23|21
1644394350000|2022-02-09 08:12:30|340.16|337.26|340.17|337.27|340.2|337.3|340.12|337.22|28
1644394360000|2022-02-09 08:12:40|340.16|337.26|340.14|337.24|340.19|337.29|340.12|337.22|15
1644394370000|2022-02-09 08:12:50|340.15|337.25|340.2|337.3|340.21|337.31|340.09|337.19|13
1644394380000|2022-02-09 08:13:00|340.19|337.29|340.26|337.36|340.33|337.43|340.19|337.29|18
1644394390000|2022-02-09 08:13:10|340.25|337.35|340.25|337.35|340.27|337.37|340.23|337.33|19
1644394400000|2022-02-09 08:13:20|340.27|337.37|340.35|337.45|340.41|337.51|340.25|337.35|26
1644394410000|2022-02-09 08:13:30|340.36|337.46|340.38|337.48|340.39|337.49|340.32|337.42|12
1644394420000|2022-02-09 08:13:40|340.32|337.42|340.36|337.46|340.39|337.49|340.32|337.42|16
1644394430000|2022-02-09 08:13:50|340.31|337.41|340.72|337.82|340.77|337.87|340.31|337.41|24
1644394440000|2022-02-09 08:14:00|340.71|337.81|340.55|337.65|340.71|337.81|340.55|337.65|26
1644394450000|2022-02-09 08:14:10|340.54|337.64|340.59|337.69|340.62|337.72|340.5|337.6|26
1644394460000|2022-02-09 08:14:20|340.6|337.7|340.63|337.73|340.65|337.75|340.53|337.63|27
1644394470000|2022-02-09 08:14:30|340.64|337.74|340.63|337.73|340.64|337.74|340.51|337.61|29
1644394480000|2022-02-09 08:14:40|340.59|337.69|340.6|337.7|340.62|337.72|340.56|337.66|18
1644394490000|2022-02-09 08:14:50|340.61|337.71|340.57|337.67|340.61|337.71|340.5|337.6|21
1644394500000|2022-02-09 08:15:00|340.58|337.68|340.46|337.56|340.58|337.68|340.43|337.53|16
1644394510000|2022-02-09 08:15:10|340.44|337.54|340.49|337.59|340.5|337.6|340.4|337.5|21
1644394520000|2022-02-09 08:15:20|340.51|337.61|340.52|337.62|340.52|337.62|340.46|337.56|18
1644394530000|2022-02-09 08:15:30|340.53|337.63|340.83|337.93|340.89|337.99|340.53|337.63|26
1644394540000|2022-02-09 08:15:40|340.84|337.94|340.98|338.08|341|338.1|340.84|337.94|26
1644394550000|2022-02-09 08:15:50|340.95|338.05|340.96|338.06|340.98|338.08|340.91|338.01|24
1644394560000|2022-02-09 08:16:00|340.97|338.07|341|338.1|341.01|338.11|340.92|338.02|18
1644394570000|2022-02-09 08:16:10|341.02|338.12|341.06|338.16|341.06|338.16|340.97|338.07|20
1644394580000|2022-02-09 08:16:20|341.07|338.17|340.97|338.07|341.16|338.26|340.97|338.07|17
1644394590000|2022-02-09 08:16:30|340.92|338.02|340.7|337.8|340.94|338.04|340.69|337.79|33
1644394600000|2022-02-09 08:16:40|340.67|337.77|340.55|337.65|340.67|337.77|340.55|337.65|24
1644394610000|2022-02-09 08:16:50|340.53|337.63|340.38|337.48|340.56|337.66|340.32|337.42|28
1644394620000|2022-02-09 08:17:00|340.3|337.4|340.1|337.2|340.37|337.47|340.06|337.16|26
1644394630000|2022-02-09 08:17:10|340.11|337.21|340.22|337.32|340.26|337.36|340.11|337.21|28
1644394640000|2022-02-09 08:17:20|340.19|337.29|339.99|337.09|340.23|337.33|339.96|337.06|24
1644394650000|2022-02-09 08:17:30|339.97|337.07|339.43|336.53|339.97|337.07|339.41|336.51|28
1644394660000|2022-02-09 08:17:40|339.26|336.36|339.5|336.6|339.5|336.6|339.26|336.36|28
1644394670000|2022-02-09 08:17:50|339.47|336.57|339.15|336.25|339.56|336.66|339.13|336.23|30
1644394680000|2022-02-09 08:18:00|339.17|336.27|339.2|336.3|339.22|336.32|339.07|336.17|28
1644394690000|2022-02-09 08:18:10|339.23|336.33|339.32|336.42|339.38|336.48|339.22|336.32|20
1644394700000|2022-02-09 08:18:20|339.34|336.44|339.09|336.19|339.34|336.44|339.07|336.17|24
1644394710000|2022-02-09 08:18:30|339.07|336.17|338.92|336.02|339.09|336.19|338.9|336|26
1644394720000|2022-02-09 08:18:40|338.99|336.09|338.35|335.45|338.99|336.09|338.35|335.45|31
1644394730000|2022-02-09 08:18:50|338.34|335.44|338.49|335.59|338.49|335.59|338.31|335.41|25
1644394740000|2022-02-09 08:19:00|338.48|335.58|338.49|335.59|338.62|335.72|338.46|335.56|27
1644394750000|2022-02-09 08:19:10|338.48|335.58|338.38|335.48|338.52|335.62|338.25|335.35|32
1644394760000|2022-02-09 08:19:20|338.42|335.52|338.38|335.48|338.42|335.52|338.34|335.44|19
1644394770000|2022-02-09 08:19:30|338.36|335.46|338.35|335.45|338.37|335.47|338.17|335.27|19
1644394780000|2022-02-09 08:19:40|338.36|335.46|338.4|335.5|338.49|335.59|338.34|335.44|28
1644394790000|2022-02-09 08:19:50|338.41|335.51|338.46|335.56|338.46|335.56|338.22|335.32|27
1644394800000|2022-02-09 08:20:00|338.48|335.58|338.52|335.62|338.57|335.67|338.37|335.47|25
1644394810000|2022-02-09 08:20:10|338.6|335.7|338.59|335.69|338.66|335.76|338.54|335.64|20
1644394820000|2022-02-09 08:20:20|338.56|335.66|338.53|335.63|338.67|335.77|338.51|335.61|21
1644394830000|2022-02-09 08:20:30|338.51|335.61|338.52|335.62|338.54|335.64|338.44|335.54|27
1644394840000|2022-02-09 08:20:40|338.49|335.59|338.52|335.62|338.54|335.64|338.45|335.55|19
1644394850000|2022-02-09 08:20:50|338.53|335.63|338.31|335.41|338.53|335.63|338.19|335.29|33
1644394860000|2022-02-09 08:21:00|338.36|335.46|338.31|335.41|338.41|335.51|338.27|335.37|29
1644394870000|2022-02-09 08:21:10|338.32|335.42|338|335.1|338.32|335.42|338|335.1|31
1644394880000|2022-02-09 08:21:20|338.03|335.13|338.26|335.36|338.35|335.45|338.02|335.12|30
1644394890000|2022-02-09 08:21:30|338.27|335.37|338.41|335.51|338.42|335.52|338.23|335.33|22
1644394900000|2022-02-09 08:21:40|338.43|335.53|338.48|335.58|338.54|335.64|338.28|335.38|31
1644394910000|2022-02-09 08:21:50|338.54|335.64|338.5|335.6|338.55|335.65|338.45|335.55|24
1644394920000|2022-02-09 08:22:00|338.53|335.63|338.74|335.84|338.79|335.89|338.45|335.55|29
1644394930000|2022-02-09 08:22:10|338.73|335.83|338.13|335.23|338.75|335.85|338.13|335.23|34
1644394940000|2022-02-09 08:22:20|338.14|335.24|338.02|335.12|338.16|335.26|338.01|335.11|26
1644394950000|2022-02-09 08:22:30|338.03|335.13|338.05|335.15|338.09|335.19|337.96|335.06|26
1644394960000|2022-02-09 08:22:40|338.06|335.16|337.81|334.91|338.09|335.19|337.81|334.91|27
1644394970000|2022-02-09 08:22:50|337.83|334.93|337.28|334.38|337.85|334.95|337.27|334.37|37
1644394980000|2022-02-09 08:23:00|337.3|334.4|337.26|334.36|337.53|334.63|337.25|334.35|32
1644394990000|2022-02-09 08:23:10|337.24|334.34|337.3|334.4|337.35|334.45|337.19|334.29|29
1644395000000|2022-02-09 08:23:20|337.29|334.39|337.32|334.42|337.33|334.43|337.17|334.27|27
1644395010000|2022-02-09 08:23:30|337.31|334.41|337.59|334.69|337.59|334.69|337.25|334.35|23
1644395020000|2022-02-09 08:23:40|337.61|334.71|337.55|334.65|337.64|334.74|337.5|334.6|26
1644395030000|2022-02-09 08:23:50|337.56|334.66|337.57|334.67|337.63|334.73|337.52|334.62|18
1644395040000|2022-02-09 08:24:00|337.56|334.66|337.54|334.64|337.67|334.77|337.54|334.64|17
1644395050000|2022-02-09 08:24:10|337.52|334.62|337.27|334.37|337.57|334.67|337.24|334.34|30
1644395060000|2022-02-09 08:24:20|337.23|334.33|337.3|334.4|337.32|334.42|337.22|334.32|23
1644395070000|2022-02-09 08:24:30|337.32|334.42|337.29|334.39|337.32|334.42|337.28|334.38|20
1644395080000|2022-02-09 08:24:40|337.24|334.34|336.82|333.92|337.24|334.34|336.82|333.92|29
1644395090000|2022-02-09 08:24:50|336.8|333.9|336.8|333.9|336.8|333.9|336.59|333.69|31
1644395100000|2022-02-09 08:25:00|336.78|333.88|336.8|333.9|336.85|333.95|336.73|333.83|29
1644395110000|2022-02-09 08:25:10|336.82|333.92|337.13|334.23|337.21|334.31|336.77|333.87|26
1644395120000|2022-02-09 08:25:20|337.12|334.22|336.84|333.94|337.14|334.24|336.78|333.88|34
1644395130000|2022-02-09 08:25:30|336.83|333.93|336.64|333.74|336.91|334.01|336.62|333.72|31
1644395140000|2022-02-09 08:25:40|336.69|333.79|336.63|333.73|336.73|333.83|336.6|333.7|21
1644395150000|2022-02-09 08:25:50|336.62|333.72|336.64|333.74|336.66|333.76|336.59|333.69|22
1644395160000|2022-02-09 08:26:00|336.63|333.73|336.88|333.98|336.88|333.98|336.62|333.72|23
1644395170000|2022-02-09 08:26:10|336.87|333.97|336.82|333.92|337.08|334.18|336.81|333.91|27
1644395180000|2022-02-09 08:26:20|336.84|333.94|336.74|333.84|336.88|333.98|336.73|333.83|16
1644395190000|2022-02-09 08:26:30|336.72|333.82|336.79|333.89|336.79|333.89|336.64|333.74|27
1644395200000|2022-02-09 08:26:40|336.81|333.91|336.79|333.89|336.81|333.91|336.7|333.8|20
1644395210000|2022-02-09 08:26:50|336.78|333.88|336.74|333.84|336.78|333.88|336.68|333.78|18
1644395220000|2022-02-09 08:27:00|336.73|333.83|336.99|334.09|336.99|334.09|336.69|333.79|20
1644395230000|2022-02-09 08:27:10|336.97|334.07|337.04|334.14|337.04|334.14|336.97|334.07|16
1644395240000|2022-02-09 08:27:20|337.01|334.11|336.83|333.93|337.06|334.16|336.78|333.88|24
1644395250000|2022-02-09 08:27:30|336.82|333.92|336.9|334|336.92|334.02|336.76|333.86|24
1644395260000|2022-02-09 08:27:40|336.93|334.03|336.9|334|336.93|334.03|336.84|333.94|22
1644395270000|2022-02-09 08:27:50|336.89|333.99|336.92|334.02|336.93|334.03|336.89|333.99|17
1644395280000|2022-02-09 08:28:00|336.93|334.03|336.94|334.04|336.94|334.04|336.79|333.89|31
1644395290000|2022-02-09 08:28:10|336.93|334.03|336.92|334.02|336.94|334.04|336.88|333.98|19
1644395300000|2022-02-09 08:28:20|336.91|334.01|336.88|333.98|336.93|334.03|336.88|333.98|23
1644395310000|2022-02-09 08:28:30|336.87|333.97|336.88|333.98|336.89|333.99|336.85|333.95|15
1644395320000|2022-02-09 08:28:40|336.87|333.97|336.89|333.99|336.9|334|336.85|333.95|14
1644395330000|2022-02-09 08:28:50|336.9|334|337.04|334.14|337.06|334.16|336.9|334|14
1644395340000|2022-02-09 08:29:00|337.05|334.15|337.04|334.14|337.06|334.16|337.01|334.11|20
1644395350000|2022-02-09 08:29:10|336.98|334.08|337.06|334.16|337.07|334.17|336.95|334.05|22
1644395360000|2022-02-09 08:29:20|337.07|334.17|337.18|334.28|337.18|334.28|337|334.1|20
1644395370000|2022-02-09 08:29:30|337.19|334.29|337.66|334.76|337.86|334.96|337.1|334.2|32
1644395380000|2022-02-09 08:29:40|337.72|334.82|337.82|334.92|337.86|334.96|337.66|334.76|30
1644395390000|2022-02-09 08:29:50|337.88|334.98|337.71|334.81|337.88|334.98|337.68|334.78|26
1644395400000|2022-02-09 08:30:00|337.7|334.8|337.76|334.86|337.8|334.9|337.7|334.8|19
1644395410000|2022-02-09 08:30:10|337.79|334.89|337.51|334.61|337.79|334.89|337.51|334.61|28
1644395420000|2022-02-09 08:30:20|337.5|334.6|337.23|334.33|337.53|334.63|337.22|334.32|35
1644395430000|2022-02-09 08:30:30|337.27|334.37|336.74|333.84|337.27|334.37|336.72|333.82|31
1644395440000|2022-02-09 08:30:40|336.75|333.85|336.4|333.5|336.75|333.85|336.4|333.5|28
1644395450000|2022-02-09 08:30:50|336.41|333.51|336.47|333.57|336.48|333.58|336.22|333.32|31
1644395460000|2022-02-09 08:31:00|336.42|333.52|336.47|333.57|336.54|333.64|336.39|333.49|28
1644395470000|2022-02-09 08:31:10|336.53|333.63|336.42|333.52|336.55|333.65|336.38|333.48|24
1644395480000|2022-02-09 08:31:20|336.41|333.51|336.67|333.77|336.67|333.77|336.39|333.49|25
1644395490000|2022-02-09 08:31:30|336.66|333.76|336.64|333.74|336.68|333.78|336.59|333.69|19
1644395500000|2022-02-09 08:31:40|336.67|333.77|336.82|333.92|336.96|334.06|336.64|333.74|29
1644395510000|2022-02-09 08:31:50|336.78|333.88|336.87|333.97|336.92|334.02|336.76|333.86|23
1644395520000|2022-02-09 08:32:00|336.9|334|336.96|334.06|336.99|334.09|336.87|333.97|13
1644395530000|2022-02-09 08:32:10|336.93|334.03|337.05|334.15|337.08|334.18|336.93|334.03|21
1644395540000|2022-02-09 08:32:20|337.01|334.11|336.97|334.07|337.14|334.24|336.97|334.07|30
1644395550000|2022-02-09 08:32:30|336.95|334.05|337.06|334.16|337.06|334.16|336.95|334.05|23
1644395560000|2022-02-09 08:32:40|337.08|334.18|337.14|334.24|337.14|334.24|337.04|334.14|24
1644395570000|2022-02-09 08:32:50|337.13|334.23|337.17|334.27|337.17|334.27|337.1|334.2|11
1644395580000|2022-02-09 08:33:00|337.16|334.26|337.68|334.78|337.74|334.84|337.16|334.26|27
1644395590000|2022-02-09 08:33:10|337.65|334.75|337.55|334.65|337.69|334.79|337.55|334.65|26
1644395600000|2022-02-09 08:33:20|337.57|334.67|337.9|335|337.9|335|337.56|334.66|34
1644395610000|2022-02-09 08:33:30|337.92|335.02|338.02|335.12|338.07|335.17|337.89|334.99|23
1644395620000|2022-02-09 08:33:40|338.04|335.14|338.14|335.24|338.18|335.28|338.03|335.13|15
1644395630000|2022-02-09 08:33:50|338.15|335.25|338.02|335.12|338.17|335.27|337.92|335.02|24
1644395640000|2022-02-09 08:34:00|338.03|335.13|337.97|335.07|338.04|335.14|337.92|335.02|21
1644395650000|2022-02-09 08:34:10|337.98|335.08|338.13|335.23|338.15|335.25|337.98|335.08|23
1644395660000|2022-02-09 08:34:20|338.12|335.22|338.25|335.35|338.28|335.38|338.12|335.22|18
1644395670000|2022-02-09 08:34:30|338.28|335.38|338.24|335.34|338.28|335.38|338.2|335.3|25
1644395680000|2022-02-09 08:34:40|338.21|335.31|338.24|335.34|338.25|335.35|338.2|335.3|11
1644395690000|2022-02-09 08:34:50|338.25|335.35|338.25|335.35|338.26|335.36|338.24|335.34|9
1644395700000|2022-02-09 08:35:00|338.24|335.34|338.23|335.33|338.26|335.36|338.18|335.28|13
1644395710000|2022-02-09 08:35:10|338.22|335.32|338.2|335.3|338.23|335.33|338.19|335.29|13
1644395720000|2022-02-09 08:35:20|338.21|335.31|338.26|335.36|338.26|335.36|338.2|335.3|17
1644395730000|2022-02-09 08:35:30|338.27|335.37|338.3|335.4|338.33|335.43|338.26|335.36|24
1644395740000|2022-02-09 08:35:40|338.39|335.49|338.33|335.43|338.39|335.49|338.3|335.4|18
1644395750000|2022-02-09 08:35:50|338.31|335.41|338.34|335.44|338.41|335.51|338.31|335.41|23
1644395760000|2022-02-09 08:36:00|338.33|335.43|338.34|335.44|338.39|335.49|338.32|335.42|16
1644395770000|2022-02-09 08:36:10|338.38|335.48|338.57|335.67|338.57|335.67|338.31|335.41|20
1644395780000|2022-02-09 08:36:20|338.55|335.65|338.55|335.65|338.56|335.66|338.5|335.6|20
1644395790000|2022-02-09 08:36:30|338.56|335.66|338.55|335.65|338.56|335.66|338.48|335.58|21
1644395800000|2022-02-09 08:36:40|338.56|335.66|338.61|335.71|338.69|335.79|338.53|335.63|19
1644395810000|2022-02-09 08:36:50|338.58|335.68|338.6|335.7|338.62|335.72|338.57|335.67|15
1644395820000|2022-02-09 08:37:00|338.59|335.69|338.57|335.67|338.62|335.72|338.56|335.66|16
1644395830000|2022-02-09 08:37:10|338.55|335.65|338.48|335.58|338.59|335.69|338.48|335.58|21
1644395840000|2022-02-09 08:37:20|338.49|335.59|338.5|335.6|338.5|335.6|338.47|335.57|15
1644395850000|2022-02-09 08:37:30|338.51|335.61|338.53|335.63|338.53|335.63|338.51|335.61|22
1644395860000|2022-02-09 08:37:40|338.52|335.62|338.48|335.58|338.53|335.63|338.46|335.56|13
1644395870000|2022-02-09 08:37:50|338.47|335.57|338.49|335.59|338.51|335.61|338.45|335.55|13
1644395880000|2022-02-09 08:38:00|338.48|335.58|338.63|335.73|338.65|335.75|338.48|335.58|19
1644395890000|2022-02-09 08:38:10|338.62|335.72|338.72|335.82|338.72|335.82|338.62|335.72|8
1644395900000|2022-02-09 08:38:20|338.75|335.85|338.85|335.95|338.86|335.96|338.74|335.84|14
1644395910000|2022-02-09 08:38:30|339.1|336.2|339.15|336.25|339.29|336.39|339.1|336.2|20
1644395920000|2022-02-09 08:38:40|339.14|336.24|338.95|336.05|339.14|336.24|338.93|336.03|12
1644395930000|2022-02-09 08:38:50|338.96|336.06|339|336.1|339|336.1|338.95|336.05|7
1644395940000|2022-02-09 08:39:00|339.01|336.11|338.97|336.07|339.04|336.14|338.96|336.06|16
1644395950000|2022-02-09 08:39:10|338.98|336.08|339|336.1|339.05|336.15|338.97|336.07|22
1644395960000|2022-02-09 08:39:20|339.01|336.11|338.99|336.09|339.01|336.11|338.92|336.02|24
1644395970000|2022-02-09 08:39:30|338.98|336.08|339.24|336.34|339.24|336.34|338.98|336.08|21
1644395980000|2022-02-09 08:39:40|339.25|336.35|339.42|336.52|339.44|336.54|339.24|336.34|22
1644395990000|2022-02-09 08:39:50|339.41|336.51|339.36|336.46|339.41|336.51|339.36|336.46|6
1644396000000|2022-02-09 08:40:00|339.35|336.45|339.25|336.35|339.35|336.45|339.25|336.35|15
1644396010000|2022-02-09 08:40:10|339.26|336.36|339.31|336.41|339.4|336.5|339.24|336.34|13
1644396020000|2022-02-09 08:40:20|339.32|336.42|339.33|336.43|339.34|336.44|339.3|336.4|16
1644396030000|2022-02-09 08:40:30|339.34|336.44|339.26|336.36|339.34|336.44|339.23|336.33|19
1644396040000|2022-02-09 08:40:40|339.24|336.34|339.25|336.35|339.31|336.41|339.23|336.33|15
1644396050000|2022-02-09 08:40:50|339.26|336.36|339.25|336.35|339.26|336.36|339.24|336.34|13
1644396060000|2022-02-09 08:41:00|339.26|336.36|339.26|336.36|339.26|336.36|339.24|336.34|7
1644396070000|2022-02-09 08:41:10|339.25|336.35|339.22|336.32|339.26|336.36|339.22|336.32|4
1644396080000|2022-02-09 08:41:20|339.21|336.31|339.07|336.17|339.21|336.31|339.05|336.15|11
1644396090000|2022-02-09 08:41:30|339.09|336.19|338.97|336.07|339.11|336.21|338.96|336.06|26
1644396100000|2022-02-09 08:41:40|338.96|336.06|338.85|335.95|338.99|336.09|338.76|335.86|26
1644396110000|2022-02-09 08:41:50|338.84|335.94|338.74|335.84|338.87|335.97|338.71|335.81|24
1644396120000|2022-02-09 08:42:00|338.76|335.86|338.56|335.66|338.76|335.86|338.56|335.66|16
1644396130000|2022-02-09 08:42:10|338.58|335.68|338.77|335.87|338.77|335.87|338.54|335.64|18
1644396140000|2022-02-09 08:42:20|338.79|335.89|338.83|335.93|338.86|335.96|338.73|335.83|23
1644396150000|2022-02-09 08:42:30|338.81|335.91|338.86|335.96|338.86|335.96|338.81|335.91|18
1644396160000|2022-02-09 08:42:40|338.88|335.98|339.02|336.12|339.04|336.14|338.82|335.92|19
1644396170000|2022-02-09 08:42:50|339.01|336.11|338.93|336.03|339.03|336.13|338.93|336.03|18
1644396180000|2022-02-09 08:43:00|338.94|336.04|339.05|336.15|339.06|336.16|338.94|336.04|21
1644396190000|2022-02-09 08:43:10|339.06|336.16|339.08|336.18|339.16|336.26|339.06|336.16|19
1644396200000|2022-02-09 08:43:20|339.13|336.23|339.06|336.16|339.17|336.27|339.01|336.11|24
1644396210000|2022-02-09 08:43:30|339.05|336.15|339.11|336.21|339.11|336.21|339.04|336.14|17
1644396220000|2022-02-09 08:43:40|339.12|336.22|339.31|336.41|339.33|336.43|339.12|336.22|21
1644396230000|2022-02-09 08:43:50|339.29|336.39|339.45|336.55|339.45|336.55|339.29|336.39|8
1644396240000|2022-02-09 08:44:00|339.46|336.56|339.72|336.82|339.72|336.82|339.46|336.56|20
1644396250000|2022-02-09 08:44:10|339.73|336.83|340.56|337.66|340.56|337.66|339.73|336.83|13
1644396260000|2022-02-09 08:44:20|340.63|337.73|340.08|337.18|340.63|337.73|339.96|337.06|27
1644396270000|2022-02-09 08:44:30|340.02|337.12|340.08|337.18|340.08|337.18|339.97|337.07|21
1644396280000|2022-02-09 08:44:40|340.07|337.17|340.06|337.16|340.12|337.22|339.95|337.05|14
1644396290000|2022-02-09 08:44:50|340.03|337.13|340.19|337.29|340.21|337.31|339.94|337.04|32
1644396300000|2022-02-09 08:45:00|340.15|337.25|340.07|337.17|340.18|337.28|340.02|337.12|23
1644396310000|2022-02-09 08:45:10|340.06|337.16|340.06|337.16|340.08|337.18|340.01|337.11|18
1644396320000|2022-02-09 08:45:20|340.08|337.18|340.4|337.5|340.4|337.5|340.08|337.18|32
1644396330000|2022-02-09 08:45:30|340.38|337.48|340.45|337.55|340.51|337.61|340.38|337.48|18
1644396340000|2022-02-09 08:45:40|340.46|337.56|340.51|337.61|340.54|337.64|340.45|337.55|19
1644396350000|2022-02-09 08:45:50|340.5|337.6|340.7|337.8|340.79|337.89|340.5|337.6|25
1644396360000|2022-02-09 08:46:00|340.73|337.83|340.71|337.81|340.75|337.85|340.65|337.75|24
1644396370000|2022-02-09 08:46:10|340.77|337.87|340.81|337.91|340.84|337.94|340.73|337.83|23
1644396380000|2022-02-09 08:46:20|340.84|337.94|340.7|337.8|340.85|337.95|340.7|337.8|25
1644396390000|2022-02-09 08:46:30|340.71|337.81|340.72|337.82|340.75|337.85|340.68|337.78|22
1644396400000|2022-02-09 08:46:40|340.71|337.81|340.86|337.96|340.87|337.97|340.71|337.81|18
1644396410000|2022-02-09 08:46:50|340.87|337.97|340.83|337.93|340.9|338|340.83|337.93|24
1644396420000|2022-02-09 08:47:00|340.84|337.94|340.73|337.83|340.84|337.94|340.73|337.83|26
1644396430000|2022-02-09 08:47:10|340.74|337.84|340.8|337.9|340.86|337.96|340.74|337.84|17
1644396440000|2022-02-09 08:47:20|340.82|337.92|340.68|337.78|340.82|337.92|340.67|337.77|17
1644396450000|2022-02-09 08:47:30|340.67|337.77|340.71|337.81|340.72|337.82|340.67|337.77|11
1644396460000|2022-02-09 08:47:40|340.72|337.82|340.76|337.86|340.79|337.89|340.72|337.82|22
1644396470000|2022-02-09 08:47:50|340.78|337.88|340.77|337.87|340.83|337.93|340.71|337.81|19
1644396480000|2022-02-09 08:48:00|340.76|337.86|340.74|337.84|340.76|337.86|340.73|337.83|17
1644396490000|2022-02-09 08:48:10|340.72|337.82|340.6|337.7|340.72|337.82|340.6|337.7|8
1644396500000|2022-02-09 08:48:20|340.59|337.69|340.6|337.7|340.63|337.73|340.59|337.69|10
1644396510000|2022-02-09 08:48:30|340.62|337.72|340.59|337.69|340.62|337.72|340.54|337.64|12
1644396520000|2022-02-09 08:48:40|340.6|337.7|340.72|337.82|340.78|337.88|340.6|337.7|24
1644396530000|2022-02-09 08:48:50|340.71|337.81|340.73|337.83|340.76|337.86|340.7|337.8|13
1644396540000|2022-02-09 08:49:00|340.74|337.84|340.87|337.97|340.87|337.97|340.71|337.81|14
1644396550000|2022-02-09 08:49:10|340.88|337.98|340.86|337.96|340.88|337.98|340.76|337.86|22
1644396560000|2022-02-09 08:49:20|340.87|337.97|340.82|337.92|340.87|337.97|340.8|337.9|19
1644396570000|2022-02-09 08:49:30|340.83|337.93|340.87|337.97|340.87|337.97|340.77|337.87|21
1644396580000|2022-02-09 08:49:40|340.86|337.96|340.96|338.06|340.96|338.06|340.86|337.96|23
1644396590000|2022-02-09 08:49:50|340.95|338.05|340.96|338.06|341.02|338.12|340.94|338.04|26
1644396600000|2022-02-09 08:50:00|340.95|338.05|340.75|337.85|341.01|338.11|340.72|337.82|17
1644396610000|2022-02-09 08:50:10|340.74|337.84|340.78|337.88|340.78|337.88|340.64|337.74|18
1644396620000|2022-02-09 08:50:20|340.79|337.89|340.74|337.84|340.79|337.89|340.73|337.83|14
1644396630000|2022-02-09 08:50:30|340.75|337.85|340.72|337.82|340.76|337.86|340.71|337.81|12
1644396640000|2022-02-09 08:50:40|340.71|337.81|340.83|337.93|340.87|337.97|340.64|337.74|24
1644396650000|2022-02-09 08:50:50|340.82|337.92|340.84|337.94|340.88|337.98|340.82|337.92|14
1644396660000|2022-02-09 08:51:00|340.83|337.93|340.85|337.95|340.86|337.96|340.81|337.91|12
1644396670000|2022-02-09 08:51:10|340.86|337.96|341.01|338.11|341.05|338.15|340.85|337.95|18
1644396680000|2022-02-09 08:51:20|341|338.1|340.88|337.98|341|338.1|340.87|337.97|19
1644396690000|2022-02-09 08:51:30|340.89|337.99|340.88|337.98|340.89|337.99|340.85|337.95|18
1644396700000|2022-02-09 08:51:40|340.87|337.97|340.79|337.89|340.91|338.01|340.76|337.86|23
1644396710000|2022-02-09 08:51:50|340.78|337.88|340.78|337.88|340.85|337.95|340.75|337.85|22
1644396720000|2022-02-09 08:52:00|340.8|337.9|340.78|337.88|340.82|337.92|340.78|337.88|19
1644396730000|2022-02-09 08:52:10|340.77|337.87|340.77|337.87|340.79|337.89|340.76|337.86|12
1644396740000|2022-02-09 08:52:20|340.76|337.86|340.77|337.87|340.79|337.89|340.76|337.86|13
1644396750000|2022-02-09 08:52:30|340.76|337.86|340.79|337.89|340.79|337.89|340.76|337.86|8
1644396760000|2022-02-09 08:52:40|340.78|337.88|340.76|337.86|340.78|337.88|340.76|337.86|10
1644396770000|2022-02-09 08:52:50|340.75|337.85|340.86|337.96|340.88|337.98|340.75|337.85|27
1644396780000|2022-02-09 08:53:00|340.85|337.95|340.87|337.97|340.87|337.97|340.83|337.93|18
1644396790000|2022-02-09 08:53:10|340.86|337.96|340.91|338.01|340.91|338.01|340.86|337.96|15
1644396800000|2022-02-09 08:53:20|340.93|338.03|340.98|338.08|340.99|338.09|340.93|338.03|13
1644396810000|2022-02-09 08:53:30|341.01|338.11|341.04|338.14|341.06|338.16|340.99|338.09|22
1644396820000|2022-02-09 08:53:40|341.03|338.13|340.92|338.02|341.03|338.13|340.89|337.99|21
1644396830000|2022-02-09 08:53:50|340.9|338|340.92|338.02|340.95|338.05|340.89|337.99|22
1644396840000|2022-02-09 08:54:00|340.91|338.01|340.81|337.91|340.92|338.02|340.8|337.9|22
1644396850000|2022-02-09 08:54:10|340.71|337.81|340.67|337.77|340.77|337.87|340.67|337.77|16
1644396860000|2022-02-09 08:54:20|340.68|337.78|340.62|337.72|340.7|337.8|340.62|337.72|19
1644396870000|2022-02-09 08:54:30|340.65|337.75|340.58|337.68|340.65|337.75|340.56|337.66|15
1644396880000|2022-02-09 08:54:40|340.57|337.67|340.59|337.69|340.59|337.69|340.56|337.66|9
1644396890000|2022-02-09 08:54:50|340.58|337.68|340.6|337.7|340.6|337.7|340.58|337.68|5
1644396900000|2022-02-09 08:55:00|340.59|337.69|340.59|337.69|340.6|337.7|340.59|337.69|3
1644396910000|2022-02-09 08:55:10|340.58|337.68|340.37|337.47|340.58|337.68|340.37|337.47|16
1644396920000|2022-02-09 08:55:20|340.38|337.48|340.55|337.65|340.57|337.67|340.34|337.44|23
1644396930000|2022-02-09 08:55:30|340.56|337.66|340.54|337.64|340.6|337.7|340.53|337.63|19
1644396940000|2022-02-09 08:55:40|340.57|337.67|340.65|337.75|340.67|337.77|340.57|337.67|22
1644396950000|2022-02-09 08:55:50|340.64|337.74|340.63|337.73|340.64|337.74|340.6|337.7|17
1644396960000|2022-02-09 08:56:00|340.65|337.75|340.7|337.8|340.73|337.83|340.64|337.74|17
1644396970000|2022-02-09 08:56:10|340.67|337.77|340.73|337.83|340.74|337.84|340.59|337.69|24
1644396980000|2022-02-09 08:56:20|340.72|337.82|340.7|337.8|340.73|337.83|340.68|337.78|16
1644396990000|2022-02-09 08:56:30|340.69|337.79|340.69|337.79|340.71|337.81|340.66|337.76|10
1644397000000|2022-02-09 08:56:40|340.75|337.85|340.81|337.91|340.86|337.96|340.75|337.85|20
1644397010000|2022-02-09 08:56:50|340.82|337.92|340.79|337.89|340.82|337.92|340.78|337.88|8
1644397020000|2022-02-09 08:57:00|340.8|337.9|340.77|337.87|340.8|337.9|340.72|337.82|17
1644397030000|2022-02-09 08:57:10|340.78|337.88|340.71|337.81|340.78|337.88|340.69|337.79|14
1644397040000|2022-02-09 08:57:20|340.72|337.82|340.76|337.86|340.76|337.86|340.71|337.81|5
1644397050000|2022-02-09 08:57:30|340.78|337.88|340.65|337.75|340.78|337.88|340.65|337.75|17
1644397060000|2022-02-09 08:57:40|340.64|337.74|340.67|337.77|340.68|337.78|340.64|337.74|15
1644397070000|2022-02-09 08:57:50|340.68|337.78|340.67|337.77|340.68|337.78|340.64|337.74|15
1644397080000|2022-02-09 08:58:00|340.66|337.76|340.65|337.75|340.69|337.79|340.64|337.74|15
1644397090000|2022-02-09 08:58:10|340.66|337.76|340.62|337.72|340.67|337.77|340.6|337.7|16
1644397100000|2022-02-09 08:58:20|340.61|337.71|340.5|337.6|340.61|337.71|340.47|337.57|11
1644397110000|2022-02-09 08:58:30|340.52|337.62|340.52|337.62|340.53|337.63|340.46|337.56|12
1644397120000|2022-02-09 08:58:40|340.54|337.64|340.62|337.72|340.63|337.73|340.54|337.64|9
1644397130000|2022-02-09 08:58:50|340.61|337.71|340.63|337.73|340.63|337.73|340.58|337.68|9
1644397140000|2022-02-09 08:59:00|340.62|337.72|340.72|337.82|340.72|337.82|340.62|337.72|13
1644397150000|2022-02-09 08:59:10|340.71|337.81|340.72|337.82|340.73|337.83|340.71|337.81|6
1644397160000|2022-02-09 08:59:20|340.66|337.76|340.64|337.74|340.66|337.76|340.63|337.73|9
1644397170000|2022-02-09 08:59:30|340.62|337.72|340.54|337.64|340.63|337.73|340.52|337.62|11
1644397180000|2022-02-09 08:59:40|340.53|337.63|340.52|337.62|340.53|337.63|340.51|337.61|10
1644397190000|2022-02-09 08:59:50|340.51|337.61|340.51|337.61|340.51|337.61|340.49|337.59|8
1644397200000|2022-02-09 09:00:00|340.52|337.62|340.76|337.86|340.82|337.92|340.51|337.61|23
1644397210000|2022-02-09 09:00:10|340.77|337.87|340.81|337.91|340.84|337.94|340.73|337.83|29
1644397220000|2022-02-09 09:00:20|340.77|337.87|341.19|338.29|341.23|338.33|340.77|337.87|19
1644397230000|2022-02-09 09:00:30|341.15|338.25|341.15|338.25|341.16|338.26|341.06|338.16|7
1644397240000|2022-02-09 09:00:40|341.11|338.21|341.1|338.2|341.11|338.21|341.06|338.16|8
1644397250000|2022-02-09 09:00:50|341.11|338.21|341.18|338.28|341.19|338.29|341.11|338.21|15
1644397260000|2022-02-09 09:01:00|341.17|338.27|341.25|338.35|341.25|338.35|341.04|338.14|21
1644397270000|2022-02-09 09:01:10|341.26|338.36|341.32|338.42|341.35|338.45|341.26|338.36|18
1644397280000|2022-02-09 09:01:20|341.31|338.41|341.28|338.38|341.32|338.42|341.11|338.21|23
1644397290000|2022-02-09 09:01:30|341.27|338.37|341.29|338.39|341.32|338.42|341.21|338.31|17
1644397300000|2022-02-09 09:01:40|341.21|338.31|341.21|338.31|341.21|338.31|341.2|338.3|5
1644397310000|2022-02-09 09:01:50|341.2|338.3|341.25|338.35|341.28|338.38|341.19|338.29|12
1644397320000|2022-02-09 09:02:00|341.24|338.34|341.16|338.26|341.25|338.35|341.16|338.26|17
1644397330000|2022-02-09 09:02:10|341.13|338.23|341.08|338.18|341.13|338.23|341.08|338.18|15
1644397340000|2022-02-09 09:02:20|341.07|338.17|341.09|338.19|341.1|338.2|341.07|338.17|5
1644397350000|2022-02-09 09:02:30|341.08|338.18|341.1|338.2|341.1|338.2|341.07|338.17|6
1644397360000|2022-02-09 09:02:40|341.11|338.21|341.11|338.21|341.12|338.22|341.09|338.19|9
1644397370000|2022-02-09 09:02:50|341.1|338.2|341.22|338.32|341.22|338.32|341.1|338.2|15
1644397380000|2022-02-09 09:03:00|341.23|338.33|341.33|338.43|341.33|338.43|341.2|338.3|18
1644397390000|2022-02-09 09:03:10|341.34|338.44|341.25|338.35|341.34|338.44|341.24|338.34|17
1644397400000|2022-02-09 09:03:20|341.26|338.36|341.37|338.47|341.37|338.47|341.25|338.35|15
1644397410000|2022-02-09 09:03:30|341.38|338.48|341.51|338.61|341.57|338.67|341.26|338.36|22
1644397420000|2022-02-09 09:03:40|341.54|338.64|341.43|338.53|341.54|338.64|341.4|338.5|23
1644397430000|2022-02-09 09:03:50|341.42|338.52|341.33|338.43|341.45|338.55|341.32|338.42|20
1644397440000|2022-02-09 09:04:00|341.31|338.41|341.38|338.48|341.39|338.49|341.31|338.41|17
1644397450000|2022-02-09 09:04:10|341.37|338.47|341.43|338.53|341.44|338.54|341.35|338.45|22
1644397460000|2022-02-09 09:04:20|341.46|338.56|341.38|338.48|341.55|338.65|341.38|338.48|26
1644397470000|2022-02-09 09:04:30|341.42|338.52|341.29|338.39|341.42|338.52|341.24|338.34|17
1644397480000|2022-02-09 09:04:40|341.25|338.35|341.28|338.38|341.28|338.38|341.25|338.35|7
1644397490000|2022-02-09 09:04:50|341.27|338.37|341.28|338.38|341.29|338.39|341.27|338.37|6
1644397500000|2022-02-09 09:05:00|341.27|338.37|341.22|338.32|341.28|338.38|341.22|338.32|12
1644397510000|2022-02-09 09:05:10|341.23|338.33|341.22|338.32|341.24|338.34|341.21|338.31|17
1644397520000|2022-02-09 09:05:20|341.21|338.31|341.23|338.33|341.24|338.34|341.21|338.31|10
1644397530000|2022-02-09 09:05:30|341.24|338.34|341.34|338.44|341.34|338.44|341.24|338.34|11
1644397540000|2022-02-09 09:05:40|341.36|338.46|341.41|338.51|341.42|338.52|341.34|338.44|15
1644397550000|2022-02-09 09:05:50|341.42|338.52|341.45|338.55|341.45|338.55|341.39|338.49|15
1644397560000|2022-02-09 09:06:00|341.44|338.54|341.45|338.55|341.45|338.55|341.41|338.51|9
1644397570000|2022-02-09 09:06:10|341.46|338.56|341.63|338.73|341.63|338.73|341.46|338.56|13
1644397580000|2022-02-09 09:06:20|341.64|338.74|341.48|338.58|341.64|338.74|341.46|338.56|19
1644397590000|2022-02-09 09:06:30|341.49|338.59|341.48|338.58|341.53|338.63|341.47|338.57|16
1644397600000|2022-02-09 09:06:40|341.49|338.59|341.48|338.58|341.53|338.63|341.48|338.58|11
1644397610000|2022-02-09 09:06:50|341.51|338.61|341.53|338.63|341.54|338.64|341.51|338.61|6
1644397620000|2022-02-09 09:07:00|341.52|338.62|341.52|338.62|341.53|338.63|341.52|338.62|5
1644397630000|2022-02-09 09:07:10|341.51|338.61|341.42|338.52|341.51|338.61|341.38|338.48|11
1644397640000|2022-02-09 09:07:20|341.43|338.53|341.54|338.64|341.54|338.64|341.42|338.52|17
1644397650000|2022-02-09 09:07:30|341.56|338.66|341.34|338.44|341.56|338.66|341.34|338.44|19
1644397660000|2022-02-09 09:07:40|341.35|338.45|341.37|338.47|341.37|338.47|341.34|338.44|12
1644397670000|2022-02-09 09:07:50|341.36|338.46|341.36|338.46|341.37|338.47|341.36|338.46|7
1644397680000|2022-02-09 09:08:00|341.37|338.47|341.42|338.52|341.42|338.52|341.37|338.47|17
1644397690000|2022-02-09 09:08:10|341.43|338.53|341.46|338.56|341.46|338.56|341.42|338.52|10
1644397700000|2022-02-09 09:08:20|341.48|338.58|341.44|338.54|341.5|338.6|341.38|338.48|16
1644397710000|2022-02-09 09:08:30|341.43|338.53|341.47|338.57|341.47|338.57|341.43|338.53|5
1644397720000|2022-02-09 09:08:40|341.48|338.58|341.47|338.57|341.58|338.68|341.46|338.56|17
1644397730000|2022-02-09 09:08:50|341.48|338.58|341.48|338.58|341.57|338.67|341.45|338.55|15
1644397740000|2022-02-09 09:09:00|341.47|338.57|341.48|338.58|341.48|338.58|341.47|338.57|6
1644397750000|2022-02-09 09:09:10|341.45|338.55|341.54|338.64|341.56|338.66|341.45|338.55|14
1644397760000|2022-02-09 09:09:20|341.53|338.63|341.37|338.47|341.53|338.63|341.37|338.47|10
1644397770000|2022-02-09 09:09:30|341.36|338.46|341.34|338.44|341.37|338.47|341.34|338.44|14
1644397780000|2022-02-09 09:09:40|341.33|338.43|341.36|338.46|341.38|338.48|341.33|338.43|19
1644397790000|2022-02-09 09:09:50|341.37|338.47|341.54|338.64|341.54|338.64|341.37|338.47|13
1644397800000|2022-02-09 09:10:00|341.55|338.65|341.56|338.66|341.58|338.68|341.55|338.65|10
1644397810000|2022-02-09 09:10:10|341.57|338.67|341.54|338.64|341.57|338.67|341.54|338.64|6
1644397820000|2022-02-09 09:10:20|341.52|338.62|341.57|338.67|341.57|338.67|341.52|338.62|11
1644397830000|2022-02-09 09:10:30|341.58|338.68|341.57|338.67|341.58|338.68|341.57|338.67|4
1644397840000|2022-02-09 09:10:40|341.54|338.64|341.54|338.64|341.57|338.67|341.54|338.64|3
1644397850000|2022-02-09 09:10:50|341.57|338.67|341.54|338.64|341.57|338.67|341.54|338.64|16
1644397860000|2022-02-09 09:11:00|341.57|338.67|341.54|338.64|341.57|338.67|341.54|338.64|9
1644397870000|2022-02-09 09:11:10|341.56|338.66|341.48|338.58|341.56|338.66|341.48|338.58|6
1644397880000|2022-02-09 09:11:20|341.49|338.59|341.39|338.49|341.5|338.6|341.38|338.48|13
1644397890000|2022-02-09 09:11:30|341.38|338.48|341.44|338.54|341.47|338.57|341.38|338.48|18
1644397900000|2022-02-09 09:11:40|341.45|338.55|341.43|338.53|341.45|338.55|341.4|338.5|10
1644397910000|2022-02-09 09:11:50|341.44|338.54|341.42|338.52|341.45|338.55|341.42|338.52|11
1644397920000|2022-02-09 09:12:00|341.41|338.51|341.41|338.51|341.42|338.52|341.41|338.51|7
1644397930000|2022-02-09 09:12:10|341.4|338.5|341.35|338.45|341.4|338.5|341.32|338.42|16
1644397940000|2022-02-09 09:12:20|341.32|338.42|341.16|338.26|341.32|338.42|341.12|338.22|18
1644397950000|2022-02-09 09:12:30|341.15|338.25|341.13|338.23|341.18|338.28|341.1|338.2|17
1644397960000|2022-02-09 09:12:40|341.12|338.22|340.97|338.07|341.13|338.23|340.97|338.07|19
1644397970000|2022-02-09 09:12:50|340.98|338.08|340.97|338.07|341.02|338.12|340.96|338.06|12
1644397980000|2022-02-09 09:13:00|340.96|338.06|340.84|337.94|340.96|338.06|340.82|337.92|14
1644397990000|2022-02-09 09:13:10|340.82|337.92|341.02|338.12|341.02|338.12|340.81|337.91|20
1644398000000|2022-02-09 09:13:20|341.01|338.11|341.1|338.2|341.12|338.22|341.01|338.11|10
1644398010000|2022-02-09 09:13:30|341.11|338.21|341.09|338.19|341.14|338.24|341.07|338.17|12
1644398020000|2022-02-09 09:13:40|341.08|338.18|341.07|338.17|341.09|338.19|341.04|338.14|10
1644398030000|2022-02-09 09:13:50|341.09|338.19|341.12|338.22|341.13|338.23|341.09|338.19|7
1644398040000|2022-02-09 09:14:00|341.11|338.21|341.12|338.22|341.12|338.22|341.11|338.21|2
1644398050000|2022-02-09 09:14:10|341.11|338.21|341.33|338.43|341.33|338.43|341.11|338.21|14
1644398060000|2022-02-09 09:14:20|341.34|338.44|341.37|338.47|341.51|338.61|341.33|338.43|24
1644398070000|2022-02-09 09:14:30|341.38|338.48|341.35|338.45|341.38|338.48|341.3|338.4|9
1644398080000|2022-02-09 09:14:40|341.36|338.46|341.34|338.44|341.36|338.46|341.33|338.43|8
1644398090000|2022-02-09 09:14:50|341.33|338.43|341.34|338.44|341.35|338.45|341.32|338.42|9
1644398100000|2022-02-09 09:15:00|341.35|338.45|341.4|338.5|341.41|338.51|341.35|338.45|12
1644398110000|2022-02-09 09:15:10|341.39|338.49|341.46|338.56|341.46|338.56|341.39|338.49|11
1644398120000|2022-02-09 09:15:20|341.47|338.57|341.47|338.57|341.47|338.57|341.46|338.56|3
1644398130000|2022-02-09 09:15:30|341.48|338.58|341.52|338.62|341.56|338.66|341.46|338.56|13
1644398140000|2022-02-09 09:15:40|341.54|338.64|341.58|338.68|341.58|338.68|341.52|338.62|8
1644398160000|2022-02-09 09:16:00|341.62|338.72|341.63|338.73|341.64|338.74|341.62|338.72|6
1644398170000|2022-02-09 09:16:10|341.62|338.72|341.62|338.72|341.62|338.72|341.62|338.72|1
1644398180000|2022-02-09 09:16:20|341.61|338.71|341.63|338.73|341.63|338.73|341.61|338.71|7
1644398190000|2022-02-09 09:16:30|341.61|338.71|341.61|338.71|341.63|338.73|341.57|338.67|13
1644398200000|2022-02-09 09:16:40|341.59|338.69|341.6|338.7|341.6|338.7|341.59|338.69|6
1644398210000|2022-02-09 09:16:50|341.59|338.69|341.6|338.7|341.6|338.7|341.59|338.69|6
1644398220000|2022-02-09 09:17:00|341.59|338.69|341.61|338.71|341.61|338.71|341.57|338.67|15
1644398230000|2022-02-09 09:17:10|341.6|338.7|341.6|338.7|341.69|338.79|341.6|338.7|8
1644398240000|2022-02-09 09:17:20|341.59|338.69|341.57|338.67|341.59|338.69|341.5|338.6|6
1644398250000|2022-02-09 09:17:30|341.54|338.64|341.52|338.62|341.54|338.64|341.51|338.61|6
1644398260000|2022-02-09 09:17:40|341.53|338.63|341.41|338.51|341.53|338.63|341.41|338.51|17
1644398270000|2022-02-09 09:17:50|341.39|338.49|341.3|338.4|341.39|338.49|341.29|338.39|22
1644398280000|2022-02-09 09:18:00|341.29|338.39|341.27|338.37|341.29|338.39|341.25|338.35|7
1644398290000|2022-02-09 09:18:10|341.26|338.36|341.15|338.25|341.26|338.36|341.14|338.24|14
1644398300000|2022-02-09 09:18:20|341.16|338.26|341.3|338.4|341.31|338.41|341.13|338.23|22
1644398310000|2022-02-09 09:18:30|341.31|338.41|341.35|338.45|341.38|338.48|341.3|338.4|9
1644398320000|2022-02-09 09:18:40|341.36|338.46|341.45|338.55|341.45|338.55|341.35|338.45|4
1644398330000|2022-02-09 09:18:50|341.46|338.56|341.39|338.49|341.46|338.56|341.39|338.49|6
1644398340000|2022-02-09 09:19:00|341.41|338.51|341.2|338.3|341.41|338.51|341.2|338.3|17
1644398350000|2022-02-09 09:19:10|341.22|338.32|341.17|338.27|341.22|338.32|341.16|338.26|12
1644398360000|2022-02-09 09:19:20|341.15|338.25|341.13|338.23|341.15|338.25|341.12|338.22|7
1644398370000|2022-02-09 09:19:30|341.14|338.24|341.15|338.25|341.16|338.26|341.13|338.23|10
1644398380000|2022-02-09 09:19:40|341.16|338.26|341.14|338.24|341.16|338.26|341.14|338.24|2
1644398390000|2022-02-09 09:19:50|341.13|338.23|341.1|338.2|341.14|338.24|341.1|338.2|6
1644398400000|2022-02-09 09:20:00|341.11|338.21|341.06|338.16|341.12|338.22|341.01|338.11|7
1644398410000|2022-02-09 09:20:10|341.04|338.14|340.9|338|341.04|338.14|340.9|338|18
1644398420000|2022-02-09 09:20:20|340.86|337.96|340.85|337.95|340.9|338|340.85|337.95|10
1644398430000|2022-02-09 09:20:30|340.86|337.96|341.05|338.15|341.05|338.15|340.86|337.96|16
1644398440000|2022-02-09 09:20:40|341.04|338.14|341.14|338.24|341.15|338.25|341.04|338.14|12
1644398450000|2022-02-09 09:20:50|341.15|338.25|341.15|338.25|341.16|338.26|341.15|338.25|3
1644398460000|2022-02-09 09:21:00|341.11|338.21|341.3|338.4|341.3|338.4|341.11|338.21|11
1644398470000|2022-02-09 09:21:10|341.31|338.41|341.37|338.47|341.39|338.49|341.31|338.41|17
1644398480000|2022-02-09 09:21:20|341.36|338.46|341.31|338.41|341.37|338.47|341.25|338.35|17
1644398490000|2022-02-09 09:21:30|341.28|338.38|341.3|338.4|341.31|338.41|341.28|338.38|5
1644398500000|2022-02-09 09:21:40|341.29|338.39|341.29|338.39|341.3|338.4|341.29|338.39|3
1644398510000|2022-02-09 09:21:50|341.3|338.4|341.3|338.4|341.3|338.4|341.29|338.39|7
1644398520000|2022-02-09 09:22:00|341.29|338.39|341.29|338.39|341.3|338.4|341.28|338.38|5
1644398530000|2022-02-09 09:22:10|341.28|338.38|341.34|338.44|341.34|338.44|341.28|338.38|9
1644398540000|2022-02-09 09:22:20|341.36|338.46|341.35|338.45|341.36|338.46|341.35|338.45|2
1644398550000|2022-02-09 09:22:30|341.36|338.46|341.34|338.44|341.36|338.46|341.34|338.44|3
1644398560000|2022-02-09 09:22:40|341.35|338.45|341.33|338.43|341.35|338.45|341.31|338.41|5
1644398570000|2022-02-09 09:22:50|341.32|338.42|341.2|338.3|341.32|338.42|341.2|338.3|18
1644398580000|2022-02-09 09:23:00|341.22|338.32|341.2|338.3|341.22|338.32|341.2|338.3|5
1644398590000|2022-02-09 09:23:10|341.22|338.32|341.33|338.43|341.33|338.43|341.22|338.32|10
1644398600000|2022-02-09 09:23:20|341.34|338.44|341.35|338.45|341.35|338.45|341.34|338.44|2
1644398610000|2022-02-09 09:23:30|341.36|338.46|341.34|338.44|341.36|338.46|341.34|338.44|15
1644398620000|2022-02-09 09:23:40|341.35|338.45|341.34|338.44|341.35|338.45|341.34|338.44|10
1644398630000|2022-02-09 09:23:50|341.36|338.46|341.33|338.43|341.36|338.46|341.33|338.43|9
1644398640000|2022-02-09 09:24:00|341.35|338.45|341.33|338.43|341.35|338.45|341.33|338.43|4
1644398650000|2022-02-09 09:24:10|341.34|338.44|341.34|338.44|341.35|338.45|341.34|338.44|3
1644398660000|2022-02-09 09:24:20|341.42|338.52|341.42|338.52|341.43|338.53|341.42|338.52|3
1644398670000|2022-02-09 09:24:30|341.43|338.53|341.57|338.67|341.58|338.68|341.42|338.52|9
1644398680000|2022-02-09 09:24:40|341.58|338.68|341.46|338.56|341.58|338.68|341.46|338.56|7
1644398690000|2022-02-09 09:24:50|341.49|338.59|341.47|338.57|341.49|338.59|341.46|338.56|3
1644398700000|2022-02-09 09:25:00|341.5|338.6|341.46|338.56|341.5|338.6|341.46|338.56|4
1644398710000|2022-02-09 09:25:10|341.56|338.66|341.56|338.66|341.56|338.66|341.56|338.66|1
1644398720000|2022-02-09 09:25:20|341.57|338.67|341.53|338.63|341.57|338.67|341.53|338.63|3
1644398730000|2022-02-09 09:25:30|341.54|338.64|341.54|338.64|341.56|338.66|341.52|338.62|15
1644398740000|2022-02-09 09:25:40|341.48|338.58|341.27|338.37|341.48|338.58|341.24|338.34|23
1644398750000|2022-02-09 09:25:50|341.23|338.33|341.33|338.43|341.33|338.43|341.23|338.33|10
1644398760000|2022-02-09 09:26:00|341.34|338.44|341.37|338.47|341.38|338.48|341.34|338.44|7
1644398770000|2022-02-09 09:26:10|341.38|338.48|341.42|338.52|341.42|338.52|341.38|338.48|8
1644398780000|2022-02-09 09:26:20|341.41|338.51|341.28|338.38|341.41|338.51|341.28|338.38|5
1644398790000|2022-02-09 09:26:30|341.24|338.34|341.36|338.46|341.36|338.46|341.24|338.34|6
1644398810000|2022-02-09 09:26:50|341.34|338.44|341.34|338.44|341.35|338.45|341.33|338.43|9
1644398820000|2022-02-09 09:27:00|341.33|338.43|341.34|338.44|341.34|338.44|341.33|338.43|4
1644398830000|2022-02-09 09:27:10|341.33|338.43|341.22|338.32|341.34|338.44|341.22|338.32|8
1644398840000|2022-02-09 09:27:20|341.25|338.35|341.25|338.35|341.26|338.36|341.24|338.34|5
1644398850000|2022-02-09 09:27:30|341.26|338.36|341.28|338.38|341.28|338.38|341.26|338.36|3
1644398860000|2022-02-09 09:27:40|341.34|338.44|341.37|338.47|341.39|338.49|341.34|338.44|11
1644398870000|2022-02-09 09:27:50|341.38|338.48|341.39|338.49|341.39|338.49|341.38|338.48|2
1644398890000|2022-02-09 09:28:10|341.38|338.48|341.55|338.65|341.57|338.67|341.38|338.48|12
1644398900000|2022-02-09 09:28:20|341.52|338.62|341.56|338.66|341.65|338.75|341.52|338.62|22
1644398910000|2022-02-09 09:28:30|341.57|338.67|341.56|338.66|341.57|338.67|341.54|338.64|6
1644398920000|2022-02-09 09:28:40|341.55|338.65|341.51|338.61|341.57|338.67|341.5|338.6|6
1644398930000|2022-02-09 09:28:50|341.53|338.63|341.62|338.72|341.62|338.72|341.51|338.61|10
1644398940000|2022-02-09 09:29:00|341.63|338.73|341.66|338.76|341.66|338.76|341.63|338.73|4
1644398960000|2022-02-09 09:29:20|341.67|338.77|341.57|338.67|341.68|338.78|341.57|338.67|6
1644398970000|2022-02-09 09:29:30|341.61|338.71|341.55|338.65|341.63|338.73|341.54|338.64|13
1644398980000|2022-02-09 09:29:40|341.56|338.66|341.5|338.6|341.58|338.68|341.49|338.59|10
1644398990000|2022-02-09 09:29:50|341.51|338.61|341.51|338.61|341.52|338.62|341.5|338.6|5
1644399000000|2022-02-09 09:30:00|341.52|338.62|341.73|338.83|341.81|338.91|341.51|338.61|22
1644399010000|2022-02-09 09:30:10|341.75|338.85|341.8|338.9|341.81|338.91|341.73|338.83|9
1644399020000|2022-02-09 09:30:20|341.7|338.8|341.94|339.04|342.02|339.12|341.68|338.78|23
1644399030000|2022-02-09 09:30:30|341.93|339.03|341.86|338.96|341.93|339.03|341.81|338.91|12
1644399040000|2022-02-09 09:30:40|341.85|338.95|341.75|338.85|341.87|338.97|341.75|338.85|18
1644399050000|2022-02-09 09:30:50|341.77|338.87|341.75|338.85|341.78|338.88|341.72|338.82|17
1644399060000|2022-02-09 09:31:00|341.74|338.84|341.67|338.77|341.77|338.87|341.65|338.75|15
1644399070000|2022-02-09 09:31:10|341.68|338.78|341.71|338.81|341.72|338.82|341.68|338.78|10
1644399080000|2022-02-09 09:31:20|341.7|338.8|341.64|338.74|341.7|338.8|341.62|338.72|10
1644399090000|2022-02-09 09:31:30|341.65|338.75|341.71|338.81|341.74|338.84|341.65|338.75|10
1644399100000|2022-02-09 09:31:40|341.7|338.8|341.57|338.67|341.76|338.86|341.55|338.65|11
1644399110000|2022-02-09 09:31:50|341.58|338.68|341.65|338.75|341.66|338.76|341.56|338.66|12
1644399120000|2022-02-09 09:32:00|341.7|338.8|341.72|338.82|341.79|338.89|341.7|338.8|27
1644399130000|2022-02-09 09:32:10|341.74|338.84|341.62|338.72|341.75|338.85|341.61|338.71|13
1644399140000|2022-02-09 09:32:20|341.63|338.73|341.58|338.68|341.63|338.73|341.56|338.66|14
1644399150000|2022-02-09 09:32:30|341.56|338.66|341.7|338.8|341.71|338.81|341.56|338.66|14
1644399160000|2022-02-09 09:32:40|341.69|338.79|341.7|338.8|341.7|338.8|341.65|338.75|10
1644399170000|2022-02-09 09:32:50|341.69|338.79|341.71|338.81|341.72|338.82|341.69|338.79|7
1644399180000|2022-02-09 09:33:00|341.72|338.82|341.77|338.87|341.79|338.89|341.72|338.82|5
1644399190000|2022-02-09 09:33:10|341.78|338.88|341.74|338.84|341.78|338.88|341.73|338.83|7
1644399210000|2022-02-09 09:33:30|341.77|338.87|341.71|338.81|341.89|338.99|341.71|338.81|16
1644399220000|2022-02-09 09:33:40|341.72|338.82|341.61|338.71|341.78|338.88|341.61|338.71|11
1644399230000|2022-02-09 09:33:50|341.78|338.88|341.8|338.9|341.82|338.92|341.61|338.71|8
1644399240000|2022-02-09 09:34:00|341.81|338.91|341.75|338.85|341.81|338.91|341.75|338.85|10
1644399250000|2022-02-09 09:34:10|341.73|338.83|341.65|338.75|341.73|338.83|341.65|338.75|15
1644399260000|2022-02-09 09:34:20|341.66|338.76|341.48|338.58|341.66|338.76|341.47|338.57|12
1644399270000|2022-02-09 09:34:30|341.47|338.57|341.45|338.55|341.47|338.57|341.34|338.44|20
1644399280000|2022-02-09 09:34:40|341.43|338.53|341.07|338.17|341.43|338.53|341.03|338.13|23
1644399290000|2022-02-09 09:34:50|341.06|338.16|341.09|338.19|341.09|338.19|341.04|338.14|9
1644399300000|2022-02-09 09:35:00|341.08|338.18|341.05|338.15|341.1|338.2|341.02|338.12|19
1644399310000|2022-02-09 09:35:10|341.06|338.16|341.05|338.15|341.08|338.18|341.04|338.14|9
1644399320000|2022-02-09 09:35:20|341.04|338.14|341.1|338.2|341.1|338.2|341.04|338.14|10
1644399330000|2022-02-09 09:35:30|341.15|338.25|341.09|338.19|341.16|338.26|341.07|338.17|19
1644399340000|2022-02-09 09:35:40|341.1|338.2|341.15|338.25|341.17|338.27|341.1|338.2|14
1644399350000|2022-02-09 09:35:50|341.14|338.24|341.04|338.14|341.14|338.24|341.04|338.14|7
1644399360000|2022-02-09 09:36:00|340.98|338.08|341.02|338.12|341.11|338.21|340.97|338.07|19
1644399370000|2022-02-09 09:36:10|341.03|338.13|340.98|338.08|341.03|338.13|340.98|338.08|10
1644399380000|2022-02-09 09:36:20|340.99|338.09|340.94|338.04|340.99|338.09|340.94|338.04|8
1644399390000|2022-02-09 09:36:30|340.92|338.02|340.72|337.82|340.92|338.02|340.63|337.73|20
1644399400000|2022-02-09 09:36:40|340.71|337.81|340.59|337.69|340.71|337.81|340.59|337.69|11
1644399410000|2022-02-09 09:36:50|340.57|337.67|340.28|337.38|340.59|337.69|340.28|337.38|24
1644399420000|2022-02-09 09:37:00|340.29|337.39|340.21|337.31|340.35|337.45|340.2|337.3|20
1644399430000|2022-02-09 09:37:10|340.23|337.33|340.11|337.21|340.23|337.33|340.08|337.18|15
1644399440000|2022-02-09 09:37:20|340.12|337.22|340|337.1|340.15|337.25|339.99|337.09|18
1644399450000|2022-02-09 09:37:30|340.01|337.11|339.97|337.07|340.02|337.12|339.97|337.07|10
1644399460000|2022-02-09 09:37:40|339.96|337.06|339.92|337.02|340.02|337.12|339.92|337.02|9
1644399470000|2022-02-09 09:37:50|339.93|337.03|339.73|336.83|339.93|337.03|339.73|336.83|12
1644399480000|2022-02-09 09:38:00|339.74|336.84|339.64|336.74|339.74|336.84|339.63|336.73|22
1644399490000|2022-02-09 09:38:10|339.63|336.73|339.55|336.65|339.65|336.75|339.5|336.6|23
1644399500000|2022-02-09 09:38:20|339.51|336.61|339.31|336.41|339.51|336.61|339.31|336.41|19
1644399510000|2022-02-09 09:38:30|339.32|336.42|339.52|336.62|339.52|336.62|339.31|336.41|20
1644399520000|2022-02-09 09:38:40|339.51|336.61|339.53|336.63|339.58|336.68|339.42|336.52|20
1644399530000|2022-02-09 09:38:50|339.54|336.64|339.69|336.79|339.69|336.79|339.5|336.6|19
1644399540000|2022-02-09 09:39:00|339.71|336.81|340.25|337.35|340.25|337.35|339.69|336.79|28
1644399550000|2022-02-09 09:39:10|340.26|337.36|339.92|337.02|340.29|337.39|339.91|337.01|21
1644399560000|2022-02-09 09:39:20|339.95|337.05|340.07|337.17|340.09|337.19|339.95|337.05|11
1644399570000|2022-02-09 09:39:30|340.03|337.13|340.05|337.15|340.05|337.15|339.99|337.09|14
1644399580000|2022-02-09 09:39:40|340.01|337.11|340.01|337.11|340.02|337.12|339.99|337.09|9
1644399590000|2022-02-09 09:39:50|340.02|337.12|340.05|337.15|340.06|337.16|340.02|337.12|14
1644399600000|2022-02-09 09:40:00|340|337.1|339.91|337.01|340.04|337.14|339.91|337.01|21
1644399610000|2022-02-09 09:40:10|339.92|337.02|340.05|337.15|340.05|337.15|339.9|337|15
1644399620000|2022-02-09 09:40:20|340.06|337.16|340.04|337.14|340.11|337.21|339.96|337.06|25
1644399630000|2022-02-09 09:40:30|340.03|337.13|340.15|337.25|340.16|337.26|340.02|337.12|13
1644399640000|2022-02-09 09:40:40|340.17|337.27|340.17|337.27|340.17|337.27|340.17|337.27|1
1644399660000|2022-02-09 09:41:00|340.18|337.28|340.25|337.35|340.34|337.44|340.15|337.25|19
1644399670000|2022-02-09 09:41:10|340.08|337.18|340.11|337.21|340.11|337.21|339.99|337.09|10
1644399680000|2022-02-09 09:41:20|340.1|337.2|340.11|337.21|340.15|337.25|339.97|337.07|8
1644399690000|2022-02-09 09:41:30|340.17|337.27|340.22|337.32|340.35|337.45|340.07|337.17|15
1644399700000|2022-02-09 09:41:40|340.23|337.33|340.23|337.33|340.24|337.34|340.02|337.12|9
1644399710000|2022-02-09 09:41:50|340.24|337.34|340.23|337.33|340.24|337.34|340.23|337.33|4
1644399720000|2022-02-09 09:42:00|340.19|337.29|340.22|337.32|340.23|337.33|340.19|337.29|5
1644399730000|2022-02-09 09:42:10|340.23|337.33|340.27|337.37|340.27|337.37|340.22|337.32|5
1644399740000|2022-02-09 09:42:20|340.28|337.38|340.32|337.42|340.43|337.53|340.27|337.37|18
1644399750000|2022-02-09 09:42:30|340.28|337.38|340.28|337.38|340.32|337.42|340.28|337.38|12
1644399760000|2022-02-09 09:42:40|340.25|337.35|340.25|337.35|340.25|337.35|340.22|337.32|6
1644399770000|2022-02-09 09:42:50|340.24|337.34|340.18|337.28|340.25|337.35|340.17|337.27|12
1644399780000|2022-02-09 09:43:00|340.2|337.3|340.2|337.3|340.2|337.3|340.2|337.3|1
1644399790000|2022-02-09 09:43:10|340.19|337.29|340.17|337.27|340.19|337.29|340.11|337.21|12
1644399800000|2022-02-09 09:43:20|340.21|337.31|340.22|337.32|340.23|337.33|340.18|337.28|7
1644399810000|2022-02-09 09:43:30|340.13|337.23|340.14|337.24|340.16|337.26|340.13|337.23|5
1644399820000|2022-02-09 09:43:40|340.16|337.26|340.29|337.39|340.3|337.4|340.16|337.26|13
1644399830000|2022-02-09 09:43:50|340.24|337.34|340.24|337.34|340.28|337.38|340.23|337.33|11
1644399840000|2022-02-09 09:44:00|340.26|337.36|340.28|337.38|340.28|337.38|340.24|337.34|7
1644399850000|2022-02-09 09:44:10|340.29|337.39|340.59|337.69|340.68|337.78|340.29|337.39|22
1644399860000|2022-02-09 09:44:20|340.66|337.76|340.62|337.72|340.66|337.76|340.54|337.64|19
1644399870000|2022-02-09 09:44:30|340.65|337.75|340.64|337.74|340.72|337.82|340.62|337.72|8
1644399880000|2022-02-09 09:44:40|340.66|337.76|340.56|337.66|340.66|337.76|340.54|337.64|19
1644399890000|2022-02-09 09:44:50|340.5|337.6|340.43|337.53|340.51|337.61|340.39|337.49|17
1644399900000|2022-02-09 09:45:00|340.42|337.52|340.42|337.52|340.46|337.56|340.42|337.52|12
1644399910000|2022-02-09 09:45:10|340.45|337.55|340.69|337.79|340.72|337.82|340.45|337.55|18
1644399920000|2022-02-09 09:45:20|340.7|337.8|340.69|337.79|340.72|337.82|340.69|337.79|7
1644399930000|2022-02-09 09:45:30|340.68|337.78|340.65|337.75|340.71|337.81|340.63|337.73|15
1644399940000|2022-02-09 09:45:40|340.66|337.76|340.56|337.66|340.67|337.77|340.56|337.66|20
1644399950000|2022-02-09 09:45:50|340.53|337.63|340.5|337.6|340.53|337.63|340.49|337.59|11
1644399960000|2022-02-09 09:46:00|340.53|337.63|340.53|337.63|340.59|337.69|340.51|337.61|17
1644399970000|2022-02-09 09:46:10|340.52|337.62|340.54|337.64|340.55|337.65|340.52|337.62|4
1644399980000|2022-02-09 09:46:20|340.56|337.66|340.53|337.63|340.56|337.66|340.52|337.62|9
1644399990000|2022-02-09 09:46:30|340.54|337.64|340.52|337.62|340.57|337.67|340.49|337.59|14
1644400000000|2022-02-09 09:46:40|340.51|337.61|340.52|337.62|340.52|337.62|340.48|337.58|6
1644400010000|2022-02-09 09:46:50|340.51|337.61|340.53|337.63|340.53|337.63|340.51|337.61|5
1644400020000|2022-02-09 09:47:00|340.49|337.59|340.39|337.49|340.49|337.59|340.39|337.49|8
1644400030000|2022-02-09 09:47:10|340.38|337.48|340.36|337.46|340.39|337.49|340.33|337.43|10
1644400040000|2022-02-09 09:47:20|340.32|337.42|340.31|337.41|340.32|337.42|340.31|337.41|2
1644400050000|2022-02-09 09:47:30|340.3|337.4|340.39|337.49|340.4|337.5|340.29|337.39|14
1644400060000|2022-02-09 09:47:40|340.38|337.48|340.37|337.47|340.39|337.49|340.37|337.47|4
1644400070000|2022-02-09 09:47:50|340.35|337.45|340.37|337.47|340.38|337.48|340.35|337.45|8
1644400080000|2022-02-09 09:48:00|340.38|337.48|340.38|337.48|340.38|337.48|340.37|337.47|5
1644400090000|2022-02-09 09:48:10|340.39|337.49|340.29|337.39|340.39|337.49|340.28|337.38|15
1644400100000|2022-02-09 09:48:20|340.3|337.4|340.22|337.32|340.3|337.4|340.2|337.3|12
1644400110000|2022-02-09 09:48:30|340.21|337.31|340.21|337.31|340.22|337.32|340.21|337.31|3
1644400120000|2022-02-09 09:48:40|340.22|337.32|340.27|337.37|340.27|337.37|340.21|337.31|9
1644400130000|2022-02-09 09:48:50|340.26|337.36|340.25|337.35|340.26|337.36|340.25|337.35|2
1644400140000|2022-02-09 09:49:00|340.27|337.37|340.25|337.35|340.27|337.37|340.25|337.35|3
1644400150000|2022-02-09 09:49:10|340.24|337.34|340.25|337.35|340.26|337.36|340.23|337.33|5
1644400160000|2022-02-09 09:49:20|340.23|337.33|340.27|337.37|340.3|337.4|340.23|337.33|8
1644400170000|2022-02-09 09:49:30|340.26|337.36|340.2|337.3|340.26|337.36|340.2|337.3|11
1644400180000|2022-02-09 09:49:40|340.21|337.31|340.2|337.3|340.21|337.31|340.19|337.29|4
1644400190000|2022-02-09 09:49:50|340.18|337.28|340.18|337.28|340.18|337.28|340.18|337.28|1
1644400200000|2022-02-09 09:50:00|340.19|337.29|340.18|337.28|340.19|337.29|340.18|337.28|2
1644400210000|2022-02-09 09:50:10|340.2|337.3|340.24|337.34|340.27|337.37|340.2|337.3|10
1644400220000|2022-02-09 09:50:20|340.23|337.33|340.2|337.3|340.23|337.33|340.2|337.3|3
1644400230000|2022-02-09 09:50:30|340.21|337.31|340.21|337.31|340.22|337.32|340.2|337.3|6
1644400240000|2022-02-09 09:50:40|340.22|337.32|340.19|337.29|340.22|337.32|340.19|337.29|3
1644400250000|2022-02-09 09:50:50|340.2|337.3|339.75|336.85|340.26|337.36|339.75|336.85|27
1644400260000|2022-02-09 09:51:00|339.76|336.86|339.49|336.59|339.76|336.86|339.46|336.56|23
1644400270000|2022-02-09 09:51:10|339.46|336.56|339.38|336.48|339.49|336.59|339.38|336.48|16
1644400280000|2022-02-09 09:51:20|339.37|336.47|339.43|336.53|339.43|336.53|339.19|336.29|26
1644400290000|2022-02-09 09:51:30|339.42|336.52|339.19|336.29|339.43|336.53|339.19|336.29|20
1644400300000|2022-02-09 09:51:40|339.18|336.28|339.19|336.29|339.19|336.29|339.18|336.28|2
1644400310000|2022-02-09 09:51:50|339.18|336.28|339.16|336.26|339.18|336.28|339.16|336.26|9
1644400320000|2022-02-09 09:52:00|339.15|336.25|339.15|336.25|339.17|336.27|339.15|336.25|9
1644400330000|2022-02-09 09:52:10|339.16|336.26|339.22|336.32|339.25|336.35|339.15|336.25|18
1644400340000|2022-02-09 09:52:20|339.23|336.33|339.25|336.35|339.25|336.35|339.23|336.33|2
1644400350000|2022-02-09 09:52:30|339.24|336.34|339.22|336.32|339.24|336.34|339.22|336.32|5
1644400360000|2022-02-09 09:52:40|339.23|336.33|339.33|336.43|339.43|336.53|339.23|336.33|13
1644400370000|2022-02-09 09:52:50|339.32|336.42|339.31|336.41|339.32|336.42|339.27|336.37|16
1644400380000|2022-02-09 09:53:00|339.3|336.4|339.31|336.41|339.31|336.41|339.3|336.4|4
1644400390000|2022-02-09 09:53:10|339.32|336.42|339.21|336.31|339.33|336.43|339.21|336.31|14
1644400400000|2022-02-09 09:53:20|339.18|336.28|339.17|336.27|339.2|336.3|339.17|336.27|12
1644400410000|2022-02-09 09:53:30|339.18|336.28|339.17|336.27|339.18|336.28|339.16|336.26|4
1644400420000|2022-02-09 09:53:40|339.16|336.26|339.11|336.21|339.17|336.27|339|336.1|17
1644400430000|2022-02-09 09:53:50|339.1|336.2|339.1|336.2|339.11|336.21|339.08|336.18|13
1644400440000|2022-02-09 09:54:00|339.09|336.19|339.06|336.16|339.09|336.19|339|336.1|15
1644400450000|2022-02-09 09:54:10|339.07|336.17|339.09|336.19|339.09|336.19|339.07|336.17|2
1644400460000|2022-02-09 09:54:20|339.08|336.18|339.15|336.25|339.16|336.26|339.08|336.18|7
1644400470000|2022-02-09 09:54:30|339.14|336.24|339.08|336.18|339.14|336.24|339.08|336.18|10
1644400480000|2022-02-09 09:54:40|339.09|336.19|339.09|336.19|339.09|336.19|339.09|336.19|1
1644400490000|2022-02-09 09:54:50|339.08|336.18|339.09|336.19|339.09|336.19|339.08|336.18|2
1644400500000|2022-02-09 09:55:00|339.11|336.21|339.09|336.19|339.11|336.21|339.08|336.18|5
1644400510000|2022-02-09 09:55:10|339.1|336.2|339.34|336.44|339.39|336.49|339.1|336.2|21
1644400520000|2022-02-09 09:55:20|339.36|336.46|339.3|336.4|339.38|336.48|339.3|336.4|9
1644400530000|2022-02-09 09:55:30|339.29|336.39|339.22|336.32|339.29|336.39|339.19|336.29|15
1644400540000|2022-02-09 09:55:40|339.23|336.33|339.22|336.32|339.23|336.33|339.22|336.32|2
1644400550000|2022-02-09 09:55:50|339.21|336.31|339.08|336.18|339.21|336.31|339.05|336.15|14
1644400560000|2022-02-09 09:56:00|339.07|336.17|339.03|336.13|339.1|336.2|339.03|336.13|5
1644400570000|2022-02-09 09:56:10|339.05|336.15|339.11|336.21|339.11|336.21|339.05|336.15|7
1644400580000|2022-02-09 09:56:20|339.12|336.22|339.24|336.34|339.24|336.34|339.11|336.21|13
1644400590000|2022-02-09 09:56:30|339.22|336.32|339.23|336.33|339.28|336.38|339.21|336.31|19
1644400600000|2022-02-09 09:56:40|339.22|336.32|339.14|336.24|339.22|336.32|339.14|336.24|11
1644400610000|2022-02-09 09:56:50|339.15|336.25|339.07|336.17|339.15|336.25|339.06|336.16|14
1644400620000|2022-02-09 09:57:00|339.1|336.2|339.15|336.25|339.15|336.25|339.1|336.2|5
1644400630000|2022-02-09 09:57:10|339.13|336.23|338.99|336.09|339.13|336.23|338.99|336.09|12
1644400640000|2022-02-09 09:57:20|339.01|336.11|338.97|336.07|339.01|336.11|338.96|336.06|13
1644400650000|2022-02-09 09:57:30|338.96|336.06|338.94|336.04|338.96|336.06|338.94|336.04|3
1644400670000|2022-02-09 09:57:50|338.95|336.05|338.91|336.01|338.95|336.05|338.9|336|6
1644400680000|2022-02-09 09:58:00|338.9|336|339.04|336.14|339.05|336.15|338.9|336|18
1644400690000|2022-02-09 09:58:10|339.07|336.17|339.12|336.22|339.12|336.22|339.05|336.15|12
1644400700000|2022-02-09 09:58:20|339.11|336.21|339.04|336.14|339.11|336.21|339.03|336.13|13
1644400710000|2022-02-09 09:58:30|339.03|336.13|339.12|336.22|339.12|336.22|339.02|336.12|19
1644400720000|2022-02-09 09:58:40|339.11|336.21|339.07|336.17|339.13|336.23|339.04|336.14|12
1644400730000|2022-02-09 09:58:50|339.08|336.18|339.13|336.23|339.15|336.25|339.08|336.18|9
1644400740000|2022-02-09 09:59:00|339.12|336.22|339.01|336.11|339.12|336.22|338.98|336.08|16
1644400750000|2022-02-09 09:59:10|339.02|336.12|339.04|336.14|339.04|336.14|339.01|336.11|4
1644400760000|2022-02-09 09:59:20|339.03|336.13|339.02|336.12|339.03|336.13|339.02|336.12|4
1644400770000|2022-02-09 09:59:30|339.01|336.11|338.83|335.93|339.03|336.13|338.83|335.93|10
1644400780000|2022-02-09 09:59:40|338.88|335.98|338.87|335.97|338.9|336|338.83|335.93|12
1644400790000|2022-02-09 09:59:50|338.88|335.98|338.94|336.04|338.94|336.04|338.88|335.98|11
1644400800000|2022-02-09 10:00:00|338.93|336.03|338.99|336.09|339|336.1|338.93|336.03|11
1644400810000|2022-02-09 10:00:10|339.01|336.11|339.18|336.28|339.19|336.29|338.99|336.09|15
1644400820000|2022-02-09 10:00:20|339.12|336.22|339.16|336.26|339.24|336.34|339.12|336.22|13
1644400830000|2022-02-09 10:00:30|339.12|336.22|339.16|336.26|339.16|336.26|339.12|336.22|15
1644400840000|2022-02-09 10:00:40|339.15|336.25|339.11|336.21|339.16|336.26|339.06|336.16|22
1644400850000|2022-02-09 10:00:50|339.12|336.22|339.21|336.31|339.22|336.32|339.11|336.21|13
1644400860000|2022-02-09 10:01:00|339.22|336.32|339.1|336.2|339.22|336.32|339.07|336.17|15
1644400870000|2022-02-09 10:01:10|339.11|336.21|339.18|336.28|339.18|336.28|339.1|336.2|11
1644400880000|2022-02-09 10:01:20|339.19|336.29|339.11|336.21|339.21|336.31|339.11|336.21|12
1644400890000|2022-02-09 10:01:30|339.13|336.23|339.21|336.31|339.23|336.33|339.09|336.19|16
1644400900000|2022-02-09 10:01:40|339.2|336.3|339.5|336.6|339.7|336.8|339.2|336.3|25
1644400910000|2022-02-09 10:01:50|339.49|336.59|339.63|336.73|339.63|336.73|339.49|336.59|16
1644400920000|2022-02-09 10:02:00|339.61|336.71|339.62|336.72|339.69|336.79|339.6|336.7|16
1644400930000|2022-02-09 10:02:10|339.63|336.73|339.48|336.58|339.63|336.73|339.4|336.5|18
1644400940000|2022-02-09 10:02:20|339.49|336.59|339.6|336.7|339.68|336.78|339.49|336.59|18
1644400950000|2022-02-09 10:02:30|339.61|336.71|339.58|336.68|339.61|336.71|339.57|336.67|17
1644400960000|2022-02-09 10:02:40|339.59|336.69|339.64|336.74|339.66|336.76|339.59|336.69|8
1644400970000|2022-02-09 10:02:50|339.65|336.75|339.93|337.03|339.95|337.05|339.65|336.75|11
1644400980000|2022-02-09 10:03:00|339.94|337.04|340.02|337.12|340.1|337.2|339.94|337.04|22
1644400990000|2022-02-09 10:03:10|340.01|337.11|340.06|337.16|340.06|337.16|340.01|337.11|6
1644401000000|2022-02-09 10:03:20|340.08|337.18|340.04|337.14|340.08|337.18|340.04|337.14|8
1644401010000|2022-02-09 10:03:30|340.07|337.17|339.99|337.09|340.12|337.22|339.96|337.06|19
1644401020000|2022-02-09 10:03:40|340|337.1|339.98|337.08|340|337.1|339.96|337.06|10
1644401030000|2022-02-09 10:03:50|339.97|337.07|339.91|337.01|339.99|337.09|339.89|336.99|15
1644401040000|2022-02-09 10:04:00|339.9|337|339.88|336.98|339.96|337.06|339.88|336.98|12
1644401050000|2022-02-09 10:04:10|339.9|337|339.89|336.99|339.9|337|339.89|336.99|8
1644401060000|2022-02-09 10:04:20|339.88|336.98|339.66|336.76|339.88|336.98|339.66|336.76|14
1644401070000|2022-02-09 10:04:30|339.65|336.75|339.64|336.74|339.66|336.76|339.58|336.68|13
1644401080000|2022-02-09 10:04:40|339.63|336.73|339.64|336.74|339.66|336.76|339.6|336.7|7
1644401090000|2022-02-09 10:04:50|339.63|336.73|339.62|336.72|339.63|336.73|339.62|336.72|2
1644401100000|2022-02-09 10:05:00|339.65|336.75|339.83|336.93|339.84|336.94|339.63|336.73|15
1644401110000|2022-02-09 10:05:10|339.82|336.92|339.75|336.85|339.82|336.92|339.68|336.78|16
1644401120000|2022-02-09 10:05:20|339.77|336.87|339.87|336.97|339.87|336.97|339.77|336.87|9
1644401130000|2022-02-09 10:05:30|339.86|336.96|339.85|336.95|339.88|336.98|339.85|336.95|8
1644401140000|2022-02-09 10:05:40|339.84|336.94|339.85|336.95|339.87|336.97|339.84|336.94|5
1644401150000|2022-02-09 10:05:50|339.84|336.94|339.85|336.95|339.87|336.97|339.84|336.94|7
1644401160000|2022-02-09 10:06:00|339.84|336.94|339.86|336.96|339.88|336.98|339.84|336.94|10
1644401170000|2022-02-09 10:06:10|339.87|336.97|339.87|336.97|339.88|336.98|339.86|336.96|4
1644401180000|2022-02-09 10:06:20|339.88|336.98|339.95|337.05|340.01|337.11|339.88|336.98|21
1644401190000|2022-02-09 10:06:30|339.94|337.04|339.94|337.04|339.95|337.05|339.93|337.03|5
1644401200000|2022-02-09 10:06:40|339.95|337.05|339.88|336.98|339.95|337.05|339.85|336.95|13
1644401210000|2022-02-09 10:06:50|339.87|336.97|339.71|336.81|339.87|336.97|339.7|336.8|15
1644401220000|2022-02-09 10:07:00|339.7|336.8|339.75|336.85|339.75|336.85|339.69|336.79|15
1644401230000|2022-02-09 10:07:10|339.74|336.84|339.75|336.85|339.75|336.85|339.74|336.84|4
1644401240000|2022-02-09 10:07:20|339.74|336.84|339.86|336.96|339.86|336.96|339.74|336.84|4
1644401250000|2022-02-09 10:07:30|339.89|336.99|339.87|336.97|339.89|336.99|339.84|336.94|7
1644401260000|2022-02-09 10:07:40|339.88|336.98|340|337.1|340|337.1|339.86|336.96|14
1644401270000|2022-02-09 10:07:50|340.02|337.12|340.03|337.13|340.04|337.14|340|337.1|12
1644401280000|2022-02-09 10:08:00|340.04|337.14|340.2|337.3|340.2|337.3|340.02|337.12|18
1644401290000|2022-02-09 10:08:10|340.21|337.31|340.47|337.57|340.49|337.59|340.21|337.31|21
1644401300000|2022-02-09 10:08:20|340.48|337.58|340.26|337.36|340.48|337.58|340.26|337.36|9
1644401310000|2022-02-09 10:08:30|340.28|337.38|340.33|337.43|340.36|337.46|340.28|337.38|9
1644401320000|2022-02-09 10:08:40|340.34|337.44|340.42|337.52|340.44|337.54|340.34|337.44|18
1644401330000|2022-02-09 10:08:50|340.44|337.54|340.5|337.6|340.5|337.6|340.44|337.54|8
1644401340000|2022-02-09 10:09:00|340.51|337.61|340.61|337.71|340.61|337.71|340.51|337.61|6
1644401350000|2022-02-09 10:09:10|340.62|337.72|340.8|337.9|340.81|337.91|340.6|337.7|23
1644401360000|2022-02-09 10:09:20|340.79|337.89|340.69|337.79|340.86|337.96|340.67|337.77|23
1644401370000|2022-02-09 10:09:30|340.7|337.8|340.81|337.91|340.81|337.91|340.7|337.8|11
1644401380000|2022-02-09 10:09:40|340.82|337.92|341.18|338.28|341.18|338.28|340.82|337.92|18
1644401390000|2022-02-09 10:09:50|341.19|338.29|341.43|338.53|341.45|338.55|341.14|338.24|25
1644401400000|2022-02-09 10:10:00|341.44|338.54|341.51|338.61|341.51|338.61|341.44|338.54|20
1644401410000|2022-02-09 10:10:10|341.5|338.6|341.57|338.67|341.59|338.69|341.43|338.53|18
1644401420000|2022-02-09 10:10:20|341.56|338.66|341.49|338.59|341.59|338.69|341.48|338.58|15
1644401430000|2022-02-09 10:10:30|341.39|338.49|341.05|338.15|341.41|338.51|341.05|338.15|25
1644401440000|2022-02-09 10:10:40|341.04|338.14|341.04|338.14|341.09|338.19|341.03|338.13|13
1644401450000|2022-02-09 10:10:50|341.03|338.13|341.08|338.18|341.08|338.18|341.02|338.12|8
1644401460000|2022-02-09 10:11:00|341.14|338.24|341.29|338.39|341.29|338.39|341.14|338.24|12
1644401470000|2022-02-09 10:11:10|341.3|338.4|341.28|338.38|341.4|338.5|341.27|338.37|25
1644401480000|2022-02-09 10:11:20|341.29|338.39|341.06|338.16|341.31|338.41|341.04|338.14|17
1644401490000|2022-02-09 10:11:30|341.05|338.15|340.96|338.06|341.06|338.16|340.9|338|15
1644401500000|2022-02-09 10:11:40|340.98|338.08|341.12|338.22|341.12|338.22|340.98|338.08|12
1644401510000|2022-02-09 10:11:50|341.13|338.23|341.15|338.25|341.18|338.28|341.1|338.2|14
1644401520000|2022-02-09 10:12:00|341.14|338.24|341.2|338.3|341.2|338.3|341.1|338.2|12
1644401530000|2022-02-09 10:12:10|341.22|338.32|341.2|338.3|341.23|338.33|341.17|338.27|9
1644401540000|2022-02-09 10:12:20|341.21|338.31|341.2|338.3|341.21|338.31|341.2|338.3|4
1644401550000|2022-02-09 10:12:30|341.19|338.29|341.25|338.35|341.27|338.37|341.17|338.27|25
1644401560000|2022-02-09 10:12:40|341.26|338.36|341.38|338.48|341.39|338.49|341.25|338.35|20
1644401570000|2022-02-09 10:12:50|341.39|338.49|341.51|338.61|341.51|338.61|341.39|338.49|15
1644401580000|2022-02-09 10:13:00|341.52|338.62|341.48|338.58|341.52|338.62|341.43|338.53|20
1644401590000|2022-02-09 10:13:10|341.49|338.59|341.4|338.5|341.49|338.59|341.38|338.48|10
1644401600000|2022-02-09 10:13:20|341.39|338.49|341.42|338.52|341.42|338.52|341.39|338.49|6
1644401610000|2022-02-09 10:13:30|341.41|338.51|341.37|338.47|341.42|338.52|341.37|338.47|10
1644401620000|2022-02-09 10:13:40|341.38|338.48|341.32|338.42|341.38|338.48|341.3|338.4|10
1644401630000|2022-02-09 10:13:50|341.31|338.41|341.34|338.44|341.37|338.47|341.31|338.41|10
1644401640000|2022-02-09 10:14:00|341.32|338.42|340.93|338.03|341.32|338.42|340.93|338.03|25
1644401650000|2022-02-09 10:14:10|340.94|338.04|340.83|337.93|340.96|338.06|340.81|337.91|14
1644401660000|2022-02-09 10:14:20|340.84|337.94|340.79|337.89|340.87|337.97|340.78|337.88|12
1644401670000|2022-02-09 10:14:30|340.81|337.91|341.18|338.28|341.18|338.28|340.81|337.91|28
1644401680000|2022-02-09 10:14:40|341.2|338.3|341.14|338.24|341.3|338.4|341.14|338.24|21
1644401690000|2022-02-09 10:14:50|341.15|338.25|340.92|338.02|341.15|338.25|340.92|338.02|26
1644401700000|2022-02-09 10:15:00|340.97|338.07|340.87|337.97|340.97|338.07|340.85|337.95|23
1644401710000|2022-02-09 10:15:10|340.85|337.95|340.95|338.05|340.95|338.05|340.84|337.94|14
1644401720000|2022-02-09 10:15:20|340.94|338.04|340.88|337.98|340.94|338.04|340.83|337.93|21
1644401730000|2022-02-09 10:15:30|340.87|337.97|340.87|337.97|340.89|337.99|340.87|337.97|7
1644401740000|2022-02-09 10:15:40|340.88|337.98|340.76|337.86|340.88|337.98|340.76|337.86|11
1644401750000|2022-02-09 10:15:50|340.7|337.8|340.68|337.78|340.72|337.82|340.68|337.78|9
1644401760000|2022-02-09 10:16:00|340.67|337.77|340.68|337.78|340.7|337.8|340.67|337.77|9
1644401770000|2022-02-09 10:16:10|340.69|337.79|340.69|337.79|340.69|337.79|340.68|337.78|7
1644401780000|2022-02-09 10:16:20|340.68|337.78|340.69|337.79|340.69|337.79|340.68|337.78|8
1644401790000|2022-02-09 10:16:30|340.68|337.78|340.68|337.78|340.68|337.78|340.68|337.78|1
1644401800000|2022-02-09 10:16:40|340.69|337.79|340.81|337.91|340.88|337.98|340.68|337.78|14
1644401810000|2022-02-09 10:16:50|340.83|337.93|340.8|337.9|340.83|337.93|340.78|337.88|9
1644401820000|2022-02-09 10:17:00|340.81|337.91|340.76|337.86|340.81|337.91|340.76|337.86|11
1644401830000|2022-02-09 10:17:10|340.77|337.87|340.77|337.87|340.77|337.87|340.76|337.86|3
1644401840000|2022-02-09 10:17:20|340.76|337.86|340.76|337.86|340.78|337.88|340.73|337.83|9
1644401850000|2022-02-09 10:17:30|340.74|337.84|340.85|337.95|340.89|337.99|340.74|337.84|8
1644401860000|2022-02-09 10:17:40|340.86|337.96|340.81|337.91|340.86|337.96|340.78|337.88|12
1644401870000|2022-02-09 10:17:50|340.79|337.89|340.85|337.95|340.85|337.95|340.79|337.89|11
1644401880000|2022-02-09 10:18:00|340.86|337.96|340.8|337.9|340.9|338|340.78|337.88|12
1644401890000|2022-02-09 10:18:10|340.81|337.91|340.53|337.63|340.83|337.93|340.53|337.63|12
1644401900000|2022-02-09 10:18:20|340.52|337.62|340.48|337.58|340.52|337.62|340.48|337.58|8
1644401910000|2022-02-09 10:18:30|340.49|337.59|340.47|337.57|340.49|337.59|340.4|337.5|7
1644401920000|2022-02-09 10:18:40|340.46|337.56|340.48|337.58|340.48|337.58|340.46|337.56|4
1644401930000|2022-02-09 10:18:50|340.47|337.57|340.47|337.57|340.47|337.57|340.46|337.56|3
1644401940000|2022-02-09 10:19:00|340.48|337.58|340.53|337.63|340.53|337.63|340.48|337.58|4
1644401950000|2022-02-09 10:19:10|340.52|337.62|340.59|337.69|340.59|337.69|340.51|337.61|8
1644401960000|2022-02-09 10:19:20|340.6|337.7|340.76|337.86|340.78|337.88|340.59|337.69|15
1644401970000|2022-02-09 10:19:30|340.78|337.88|340.92|338.02|340.95|338.05|340.77|337.87|12
1644401980000|2022-02-09 10:19:40|340.95|338.05|341.02|338.12|341.02|338.12|340.95|338.05|9
1644401990000|2022-02-09 10:19:50|341.03|338.13|341.05|338.15|341.12|338.22|341|338.1|25
1644402000000|2022-02-09 10:20:00|341.09|338.19|341.18|338.28|341.18|338.28|341.07|338.17|14
1644402010000|2022-02-09 10:20:10|341.17|338.27|341.06|338.16|341.19|338.29|341.02|338.12|19
1644402020000|2022-02-09 10:20:20|341.07|338.17|341.03|338.13|341.08|338.18|340.99|338.09|19
1644402030000|2022-02-09 10:20:30|341.02|338.12|341.11|338.21|341.11|338.21|341.02|338.12|14
1644402040000|2022-02-09 10:20:40|341.1|338.2|341.22|338.32|341.22|338.32|341.09|338.19|8
1644402050000|2022-02-09 10:20:50|341.3|338.4|341.41|338.51|341.46|338.56|341.29|338.39|20
1644402060000|2022-02-09 10:21:00|341.37|338.47|341.4|338.5|341.44|338.54|341.36|338.46|16
1644402070000|2022-02-09 10:21:10|341.39|338.49|341.08|338.18|341.39|338.49|341.07|338.17|16
1644402080000|2022-02-09 10:21:20|341.07|338.17|341.04|338.14|341.08|338.18|341.04|338.14|6
1644402090000|2022-02-09 10:21:30|340.98|338.08|340.99|338.09|340.99|338.09|340.98|338.08|2
1644402100000|2022-02-09 10:21:40|340.98|338.08|341.04|338.14|341.05|338.15|340.98|338.08|7
1644402110000|2022-02-09 10:21:50|341.05|338.15|340.99|338.09|341.06|338.16|340.98|338.08|9
1644402120000|2022-02-09 10:22:00|340.97|338.07|341.03|338.13|341.04|338.14|340.97|338.07|9
1644402130000|2022-02-09 10:22:10|341.02|338.12|341.02|338.12|341.02|338.12|341|338.1|5
1644402140000|2022-02-09 10:22:20|341.01|338.11|341.02|338.12|341.03|338.13|341.01|338.11|10
1644402150000|2022-02-09 10:22:30|341.05|338.15|341.15|338.25|341.18|338.28|341.05|338.15|10
1644402160000|2022-02-09 10:22:40|341.14|338.24|341.17|338.27|341.17|338.27|341.14|338.24|5
1644402170000|2022-02-09 10:22:50|341.16|338.26|341.06|338.16|341.16|338.26|341.06|338.16|9
1644402180000|2022-02-09 10:23:00|341.03|338.13|341.1|338.2|341.1|338.2|341.03|338.13|12
1644402190000|2022-02-09 10:23:10|341.12|338.22|341.14|338.24|341.15|338.25|341.08|338.18|9
1644402200000|2022-02-09 10:23:20|341.15|338.25|341.22|338.32|341.26|338.36|341.15|338.25|10
1644402210000|2022-02-09 10:23:30|341.24|338.34|341.24|338.34|341.26|338.36|341.22|338.32|11
1644402220000|2022-02-09 10:23:40|341.23|338.33|341.23|338.33|341.23|338.33|341.23|338.33|1
1644402230000|2022-02-09 10:23:50|341.24|338.34|341.33|338.43|341.54|338.64|341.24|338.34|18
1644402240000|2022-02-09 10:24:00|341.31|338.41|341.24|338.34|341.33|338.43|341.19|338.29|18
1644402250000|2022-02-09 10:24:10|341.26|338.36|341.32|338.42|341.41|338.51|341.26|338.36|19
1644402260000|2022-02-09 10:24:20|341.33|338.43|341.28|338.38|341.33|338.43|341.27|338.37|24
1644402270000|2022-02-09 10:24:30|341.27|338.37|341.33|338.43|341.33|338.43|341.27|338.37|5
1644402280000|2022-02-09 10:24:40|341.31|338.41|341.34|338.44|341.36|338.46|341.3|338.4|15
1644402290000|2022-02-09 10:24:50|341.35|338.45|341.36|338.46|341.38|338.48|341.34|338.44|9
1644402300000|2022-02-09 10:25:00|341.37|338.47|341.37|338.47|341.39|338.49|341.36|338.46|10
1644402320000|2022-02-09 10:25:20|341.38|338.48|341.43|338.53|341.43|338.53|341.38|338.48|3
1644402340000|2022-02-09 10:25:40|341.42|338.52|341.53|338.63|341.54|338.64|341.42|338.52|22
1644402350000|2022-02-09 10:25:50|341.52|338.62|341.69|338.79|341.75|338.85|341.51|338.61|21
1644402360000|2022-02-09 10:26:00|341.68|338.78|342.28|339.38|342.28|339.38|341.67|338.77|27
1644402370000|2022-02-09 10:26:10|342.33|339.43|342.04|339.14|342.37|339.47|342.02|339.12|30
1644402380000|2022-02-09 10:26:20|342.03|339.13|341.84|338.94|342.03|339.13|341.82|338.92|24
1644402390000|2022-02-09 10:26:30|341.87|338.97|341.78|338.88|341.88|338.98|341.74|338.84|19
1644402400000|2022-02-09 10:26:40|341.77|338.87|341.86|338.96|341.92|339.02|341.76|338.86|14
1644402410000|2022-02-09 10:26:50|341.84|338.94|342.18|339.28|342.18|339.28|341.84|338.94|15
1644402420000|2022-02-09 10:27:00|342.19|339.29|342.31|339.41|342.31|339.41|342.17|339.27|18
1644402430000|2022-02-09 10:27:10|342.3|339.4|342.41|339.51|342.41|339.51|342.25|339.35|16
1644402440000|2022-02-09 10:27:20|342.4|339.5|342.5|339.6|342.58|339.68|342.38|339.48|16
1644402450000|2022-02-09 10:27:30|342.39|339.49|342.29|339.39|342.49|339.59|342.29|339.39|19
1644402460000|2022-02-09 10:27:40|342.28|339.38|342.27|339.37|342.28|339.38|342.2|339.3|18
1644402470000|2022-02-09 10:27:50|342.28|339.38|342.28|339.38|342.28|339.38|342.26|339.36|8
1644402480000|2022-02-09 10:28:00|342.26|339.36|342.16|339.26|342.27|339.37|342.13|339.23|16
1644402490000|2022-02-09 10:28:10|342.15|339.25|342.23|339.33|342.23|339.33|342.13|339.23|11
1644402500000|2022-02-09 10:28:20|342.25|339.35|342.31|339.41|342.37|339.47|342.25|339.35|18
1644402510000|2022-02-09 10:28:30|342.3|339.4|342.47|339.57|342.49|339.59|342.3|339.4|12
1644402520000|2022-02-09 10:28:40|342.46|339.56|342.49|339.59|342.5|339.6|342.46|339.56|8
1644402530000|2022-02-09 10:28:50|342.5|339.6|342.5|339.6|342.5|339.6|342.49|339.59|3
1644402540000|2022-02-09 10:29:00|342.49|339.59|342.35|339.45|342.49|339.59|342.28|339.38|8
1644402550000|2022-02-09 10:29:10|342.36|339.46|342.21|339.31|342.36|339.46|342.2|339.3|18
1644402560000|2022-02-09 10:29:20|342.12|339.22|341.89|338.99|342.12|339.22|341.84|338.94|22
1644402570000|2022-02-09 10:29:30|341.88|338.98|341.82|338.92|341.88|338.98|341.81|338.91|11
1644402580000|2022-02-09 10:29:40|341.81|338.91|341.82|338.92|341.85|338.95|341.8|338.9|13
1644402590000|2022-02-09 10:29:50|341.85|338.95|341.8|338.9|341.85|338.95|341.79|338.89|8
1644402600000|2022-02-09 10:30:00|341.79|338.89|342.09|339.19|342.09|339.19|341.79|338.89|20
1644402610000|2022-02-09 10:30:10|342.12|339.22|341.9|339|342.12|339.22|341.87|338.97|17
1644402620000|2022-02-09 10:30:20|341.92|339.02|341.93|339.03|342.05|339.15|341.91|339.01|16
1644402630000|2022-02-09 10:30:30|341.94|339.04|341.87|338.97|341.94|339.04|341.87|338.97|7
1644402640000|2022-02-09 10:30:40|341.88|338.98|341.8|338.9|341.88|338.98|341.79|338.89|18
1644402650000|2022-02-09 10:30:50|341.81|338.91|341.76|338.86|341.83|338.93|341.76|338.86|8
1644402660000|2022-02-09 10:31:00|341.8|338.9|341.85|338.95|341.85|338.95|341.8|338.9|10
1644402670000|2022-02-09 10:31:10|341.84|338.94|341.74|338.84|341.85|338.95|341.74|338.84|11
1644402680000|2022-02-09 10:31:20|341.76|338.86|341.75|338.85|341.79|338.89|341.75|338.85|10
1644402690000|2022-02-09 10:31:30|341.74|338.84|341.73|338.83|341.75|338.85|341.73|338.83|6
1644402700000|2022-02-09 10:31:40|341.74|338.84|341.74|338.84|341.74|338.84|341.72|338.82|6
1644402710000|2022-02-09 10:31:50|341.73|338.83|341.73|338.83|341.74|338.84|341.73|338.83|9
1644402720000|2022-02-09 10:32:00|341.74|338.84|341.74|338.84|341.74|338.84|341.74|338.84|1
1644402740000|2022-02-09 10:32:20|341.73|338.83|341.72|338.82|341.73|338.83|341.63|338.73|14
1644402750000|2022-02-09 10:32:30|341.77|338.87|341.86|338.96|341.86|338.96|341.77|338.87|6
1644402760000|2022-02-09 10:32:40|341.87|338.97|341.87|338.97|341.87|338.97|341.87|338.97|1
1644402770000|2022-02-09 10:32:50|341.88|338.98|341.8|338.9|341.95|339.05|341.71|338.81|17
1644402780000|2022-02-09 10:33:00|341.81|338.91|341.85|338.95|341.86|338.96|341.8|338.9|9
1644402790000|2022-02-09 10:33:10|341.84|338.94|341.95|339.05|341.98|339.08|341.84|338.94|20
1644402800000|2022-02-09 10:33:20|342|339.1|342.03|339.13|342.03|339.13|341.94|339.04|14
1644402810000|2022-02-09 10:33:30|342.04|339.14|342.03|339.13|342.04|339.14|342.03|339.13|12
1644402820000|2022-02-09 10:33:40|342.04|339.14|341.83|338.93|342.04|339.14|341.83|338.93|18
1644402830000|2022-02-09 10:33:50|341.8|338.9|341.78|338.88|341.82|338.92|341.71|338.81|10
1644402840000|2022-02-09 10:34:00|341.77|338.87|341.43|338.53|341.77|338.87|341.43|338.53|18
1644402850000|2022-02-09 10:34:10|341.44|338.54|341.31|338.41|341.44|338.54|341.31|338.41|15
1644402860000|2022-02-09 10:34:20|341.28|338.38|341.11|338.21|341.28|338.38|341.11|338.21|13
1644402870000|2022-02-09 10:34:30|341.1|338.2|341|338.1|341.1|338.2|341|338.1|13
1644402880000|2022-02-09 10:34:40|341.01|338.11|340.93|338.03|341.01|338.11|340.93|338.03|9
1644402890000|2022-02-09 10:34:50|340.88|337.98|340.73|337.83|340.88|337.98|340.67|337.77|23
1644402900000|2022-02-09 10:35:00|340.72|337.82|340.78|337.88|340.83|337.93|340.45|337.55|27
1644402910000|2022-02-09 10:35:10|340.77|337.87|340.76|337.86|340.77|337.87|340.71|337.81|14
1644402920000|2022-02-09 10:35:20|340.75|337.85|340.66|337.76|340.77|337.87|340.64|337.74|21
1644402930000|2022-02-09 10:35:30|340.65|337.75|340.59|337.69|340.65|337.75|340.58|337.68|8
1644402940000|2022-02-09 10:35:40|340.58|337.68|340.68|337.78|340.68|337.78|340.58|337.68|12
1644402950000|2022-02-09 10:35:50|340.7|337.8|340.93|338.03|340.93|338.03|340.7|337.8|19
1644402960000|2022-02-09 10:36:00|340.95|338.05|341|338.1|341|338.1|340.95|338.05|7
1644402970000|2022-02-09 10:36:10|340.92|338.02|340.93|338.03|340.98|338.08|340.92|338.02|12
1644402980000|2022-02-09 10:36:20|340.92|338.02|340.87|337.97|340.92|338.02|340.86|337.96|13
1644402990000|2022-02-09 10:36:30|340.86|337.96|340.85|337.95|340.87|337.97|340.85|337.95|11
1644403000000|2022-02-09 10:36:40|340.84|337.94|340.7|337.8|340.84|337.94|340.7|337.8|3
1644403010000|2022-02-09 10:36:50|340.68|337.78|340.56|337.66|340.68|337.78|340.56|337.66|12
1644403020000|2022-02-09 10:37:00|340.55|337.65|340.17|337.27|340.55|337.65|340.13|337.23|26
1644403030000|2022-02-09 10:37:10|340.13|337.23|340.01|337.11|340.14|337.24|339.97|337.07|22
1644403040000|2022-02-09 10:37:20|340.03|337.13|339.88|336.98|340.03|337.13|339.88|336.98|10
1644403050000|2022-02-09 10:37:30|339.89|336.99|340.01|337.11|340.02|337.12|339.89|336.99|8
1644403060000|2022-02-09 10:37:40|340|337.1|340.31|337.41|340.34|337.44|340|337.1|21
1644403070000|2022-02-09 10:37:50|340.28|337.38|340.05|337.15|340.31|337.41|339.97|337.07|26
1644403080000|2022-02-09 10:38:00|340.08|337.18|340.15|337.25|340.15|337.25|340.08|337.18|15
1644403090000|2022-02-09 10:38:10|340.14|337.24|340.42|337.52|340.42|337.52|340.14|337.24|15
1644403100000|2022-02-09 10:38:20|340.43|337.53|340.46|337.56|340.46|337.56|340.42|337.52|7
1644403110000|2022-02-09 10:38:30|340.45|337.55|340.22|337.32|340.49|337.59|340.22|337.32|15
1644403120000|2022-02-09 10:38:40|340.24|337.34|340.39|337.49|340.42|337.52|340.24|337.34|16
1644403130000|2022-02-09 10:38:50|340.42|337.52|340.4|337.5|340.42|337.52|340.39|337.49|7
1644403140000|2022-02-09 10:39:00|340.42|337.52|340.4|337.5|340.43|337.53|340.36|337.46|5
1644403150000|2022-02-09 10:39:10|340.39|337.49|340.46|337.56|340.47|337.57|340.39|337.49|10
1644403160000|2022-02-09 10:39:20|340.49|337.59|340.49|337.59|340.49|337.59|340.49|337.59|1
1644403170000|2022-02-09 10:39:30|340.5|337.6|340.46|337.56|340.5|337.6|340.46|337.56|4
1644403180000|2022-02-09 10:39:40|340.45|337.55|340.46|337.56|340.47|337.57|340.44|337.54|5
1644403190000|2022-02-09 10:39:50|340.48|337.58|340.54|337.64|340.56|337.66|340.48|337.58|12
1644403200000|2022-02-09 10:40:00|340.53|337.63|340.45|337.55|340.53|337.63|340.42|337.52|7
1644403210000|2022-02-09 10:40:10|340.46|337.56|340.41|337.51|340.46|337.56|340.4|337.5|15
1644403220000|2022-02-09 10:40:20|340.42|337.52|340.29|337.39|340.42|337.52|340.29|337.39|13
1644403230000|2022-02-09 10:40:30|340.27|337.37|340.28|337.38|340.28|337.38|340.26|337.36|8
1644403240000|2022-02-09 10:40:40|340.26|337.36|340.05|337.15|340.28|337.38|340.05|337.15|11
1644403250000|2022-02-09 10:40:50|340.06|337.16|340.04|337.14|340.06|337.16|340.04|337.14|7
1644403260000|2022-02-09 10:41:00|340.05|337.15|339.85|336.95|340.05|337.15|339.85|336.95|10
1644403270000|2022-02-09 10:41:10|339.88|336.98|339.81|336.91|339.88|336.98|339.78|336.88|14
1644403280000|2022-02-09 10:41:20|339.79|336.89|339.74|336.84|339.8|336.9|339.68|336.78|13
1644403290000|2022-02-09 10:41:30|339.76|336.86|339.77|336.87|339.78|336.88|339.76|336.86|6
1644403300000|2022-02-09 10:41:40|339.75|336.85|339.93|337.03|339.99|337.09|339.72|336.82|20
1644403310000|2022-02-09 10:41:50|339.95|337.05|339.85|336.95|339.95|337.05|339.85|336.95|7
1644403320000|2022-02-09 10:42:00|339.87|336.97|340.02|337.12|340.02|337.12|339.87|336.97|4
1644403330000|2022-02-09 10:42:10|340.03|337.13|340.24|337.34|340.24|337.34|340.03|337.13|11
1644403340000|2022-02-09 10:42:20|340.25|337.35|340.2|337.3|340.31|337.41|340.2|337.3|7
1644403350000|2022-02-09 10:42:30|340.16|337.26|340.11|337.21|340.18|337.28|340.11|337.21|8
1644403360000|2022-02-09 10:42:40|340.1|337.2|340.07|337.17|340.1|337.2|339.98|337.08|17
1644403370000|2022-02-09 10:42:50|340.08|337.18|340.03|337.13|340.08|337.18|339.98|337.08|16
1644403380000|2022-02-09 10:43:00|340.05|337.15|339.85|336.95|340.07|337.17|339.85|336.95|21
1644403390000|2022-02-09 10:43:10|339.84|336.94|339.8|336.9|339.84|336.94|339.76|336.86|19
1644403400000|2022-02-09 10:43:20|339.79|336.89|339.73|336.83|339.79|336.89|339.73|336.83|18
1644403410000|2022-02-09 10:43:30|339.71|336.81|339.67|336.77|339.71|336.81|339.63|336.73|10
1644403420000|2022-02-09 10:43:40|339.66|336.76|339.63|336.73|339.67|336.77|339.63|336.73|7
1644403430000|2022-02-09 10:43:50|339.61|336.71|339.49|336.59|339.61|336.71|339.49|336.59|13
1644403440000|2022-02-09 10:44:00|339.5|336.6|339.66|336.76|339.67|336.77|339.49|336.59|14
1644403450000|2022-02-09 10:44:10|339.67|336.77|339.75|336.85|339.75|336.85|339.63|336.73|10
1644403460000|2022-02-09 10:44:20|339.68|336.78|339.95|337.05|339.97|337.07|339.66|336.76|16
1644403470000|2022-02-09 10:44:30|339.94|337.04|339.94|337.04|339.95|337.05|339.93|337.03|8
1644403480000|2022-02-09 10:44:40|339.95|337.05|339.93|337.03|339.95|337.05|339.92|337.02|8
1644403490000|2022-02-09 10:44:50|339.89|336.99|339.8|336.9|339.89|336.99|339.74|336.84|26
1644403500000|2022-02-09 10:45:00|339.81|336.91|339.78|336.88|339.81|336.91|339.76|336.86|6
1644403510000|2022-02-09 10:45:10|339.81|336.91|339.75|336.85|339.81|336.91|339.75|336.85|9
1644403520000|2022-02-09 10:45:20|339.76|336.86|339.73|336.83|339.79|336.89|339.71|336.81|14
1644403530000|2022-02-09 10:45:30|339.74|336.84|339.86|336.96|339.87|336.97|339.74|336.84|9
1644403540000|2022-02-09 10:45:40|339.87|336.97|339.76|336.86|339.89|336.99|339.75|336.85|17
1644403550000|2022-02-09 10:45:50|339.75|336.85|339.75|336.85|339.75|336.85|339.75|336.85|1
1644403560000|2022-02-09 10:46:00|339.74|336.84|339.78|336.88|339.79|336.89|339.74|336.84|10
1644403570000|2022-02-09 10:46:10|339.79|336.89|339.76|336.86|339.81|336.91|339.76|336.86|12
1644403580000|2022-02-09 10:46:20|339.77|336.87|339.72|336.82|339.88|336.98|339.72|336.82|15
1644403590000|2022-02-09 10:46:30|339.74|336.84|339.63|336.73|339.74|336.84|339.61|336.71|16
1644403600000|2022-02-09 10:46:40|339.62|336.72|339.63|336.73|339.63|336.73|339.6|336.7|12
1644403610000|2022-02-09 10:46:50|339.62|336.72|339.63|336.73|339.63|336.73|339.62|336.72|10
1644403620000|2022-02-09 10:47:00|339.62|336.72|339.57|336.67|339.66|336.76|339.51|336.61|23
1644403630000|2022-02-09 10:47:10|339.59|336.69|339.51|336.61|339.61|336.71|339.51|336.61|11
1644403640000|2022-02-09 10:47:20|339.5|336.6|339.49|336.59|339.51|336.61|339.44|336.54|11
1644403650000|2022-02-09 10:47:30|339.47|336.57|339.47|336.57|339.47|336.57|339.47|336.57|1
1644403660000|2022-02-09 10:47:40|339.43|336.53|339.34|336.44|339.43|336.53|339.32|336.42|9
1644403680000|2022-02-09 10:48:00|339.33|336.43|339.23|336.33|339.36|336.46|339.23|336.33|12
1644403690000|2022-02-09 10:48:10|339.24|336.34|339.34|336.44|339.34|336.44|339.24|336.34|13
1644403700000|2022-02-09 10:48:20|339.33|336.43|339.23|336.33|339.33|336.43|339.2|336.3|16
1644403710000|2022-02-09 10:48:30|339.24|336.34|339.22|336.32|339.26|336.36|339.21|336.31|16
1644403720000|2022-02-09 10:48:40|339.23|336.33|339.46|336.56|339.47|336.57|339.23|336.33|14
1644403730000|2022-02-09 10:48:50|339.49|336.59|339.45|336.55|339.49|336.59|339.42|336.52|14
1644403740000|2022-02-09 10:49:00|339.46|336.56|339.51|336.61|339.52|336.62|339.44|336.54|8
1644403750000|2022-02-09 10:49:10|339.52|336.62|339.69|336.79|339.71|336.81|339.51|336.61|12
1644403760000|2022-02-09 10:49:20|339.7|336.8|339.66|336.76|339.7|336.8|339.66|336.76|2
1644403770000|2022-02-09 10:49:30|339.6|336.7|339.55|336.65|339.6|336.7|339.48|336.58|11
1644403780000|2022-02-09 10:49:40|339.56|336.66|339.46|336.56|339.56|336.66|339.46|336.56|14
1644403790000|2022-02-09 10:49:50|339.47|336.57|339.46|336.56|339.5|336.6|339.44|336.54|13
1644403800000|2022-02-09 10:50:00|339.49|336.59|339.39|336.49|339.5|336.6|339.38|336.48|17
1644403810000|2022-02-09 10:50:10|339.4|336.5|339.39|336.49|339.4|336.5|339.39|336.49|4
1644403820000|2022-02-09 10:50:20|339.4|336.5|339.41|336.51|339.41|336.51|339.39|336.49|3
1644403830000|2022-02-09 10:50:30|339.42|336.52|339.41|336.51|339.42|336.52|339.38|336.48|11
1644403840000|2022-02-09 10:50:40|339.39|336.49|339.23|336.33|339.4|336.5|339.23|336.33|8
1644403850000|2022-02-09 10:50:50|339.22|336.32|339.22|336.32|339.26|336.36|339.21|336.31|16
1644403860000|2022-02-09 10:51:00|339.23|336.33|339.38|336.48|339.4|336.5|339.23|336.33|9
1644403870000|2022-02-09 10:51:10|339.41|336.51|339.42|336.52|339.44|336.54|339.4|336.5|10
1644403880000|2022-02-09 10:51:20|339.43|336.53|339.43|336.53|339.43|336.53|339.43|336.53|1
1644403890000|2022-02-09 10:51:30|339.42|336.52|339.4|336.5|339.44|336.54|339.33|336.43|9
1644403900000|2022-02-09 10:51:40|339.42|336.52|339.52|336.62|339.52|336.62|339.42|336.52|8
1644403910000|2022-02-09 10:51:50|339.51|336.61|339.47|336.57|339.51|336.61|339.37|336.47|12
1644403920000|2022-02-09 10:52:00|339.48|336.58|339.61|336.71|339.62|336.72|339.47|336.57|14
1644403930000|2022-02-09 10:52:10|339.63|336.73|339.8|336.9|339.82|336.92|339.58|336.68|24
1644403940000|2022-02-09 10:52:20|339.81|336.91|339.67|336.77|339.81|336.91|339.62|336.72|19
1644403950000|2022-02-09 10:52:30|339.68|336.78|339.69|336.79|339.7|336.8|339.68|336.78|6
1644403960000|2022-02-09 10:52:40|339.7|336.8|339.53|336.63|339.7|336.8|339.49|336.59|14
1644403970000|2022-02-09 10:52:50|339.52|336.62|339.52|336.62|339.53|336.63|339.52|336.62|3
1644403980000|2022-02-09 10:53:00|339.47|336.57|339.61|336.71|339.61|336.71|339.41|336.51|20
1644403990000|2022-02-09 10:53:10|339.62|336.72|339.56|336.66|339.62|336.72|339.54|336.64|11
1644404000000|2022-02-09 10:53:20|339.57|336.67|339.56|336.66|339.58|336.68|339.55|336.65|9
1644404010000|2022-02-09 10:53:30|339.57|336.67|339.57|336.67|339.58|336.68|339.57|336.67|5
1644404020000|2022-02-09 10:53:40|339.53|336.63|339.51|336.61|339.53|336.63|339.5|336.6|4
1644404030000|2022-02-09 10:53:50|339.52|336.62|339.52|336.62|339.52|336.62|339.52|336.62|1
1644404040000|2022-02-09 10:54:00|339.51|336.61|339.56|336.66|339.56|336.66|339.51|336.61|7
1644404050000|2022-02-09 10:54:10|339.53|336.63|339.56|336.66|339.56|336.66|339.53|336.63|3
1644404060000|2022-02-09 10:54:20|339.58|336.68|339.68|336.78|339.69|336.79|339.58|336.68|8
1644404070000|2022-02-09 10:54:30|339.69|336.79|339.79|336.89|339.83|336.93|339.69|336.79|14
1644404080000|2022-02-09 10:54:40|339.75|336.85|339.69|336.79|339.8|336.9|339.69|336.79|11
1644404090000|2022-02-09 10:54:50|339.7|336.8|339.69|336.79|339.7|336.8|339.68|336.78|6
1644404100000|2022-02-09 10:55:00|339.7|336.8|339.68|336.78|339.7|336.8|339.66|336.76|6
1644404110000|2022-02-09 10:55:10|339.66|336.76|339.57|336.67|339.7|336.8|339.57|336.67|12
1644404120000|2022-02-09 10:55:20|339.58|336.68|339.5|336.6|339.6|336.7|339.5|336.6|11
1644404130000|2022-02-09 10:55:30|339.51|336.61|339.52|336.62|339.53|336.63|339.5|336.6|9
1644404140000|2022-02-09 10:55:40|339.49|336.59|339.41|336.51|339.5|336.6|339.41|336.51|7
1644404150000|2022-02-09 10:55:50|339.39|336.49|339.26|336.36|339.42|336.52|339.26|336.36|12
1644404160000|2022-02-09 10:56:00|339.27|336.37|339.17|336.27|339.27|336.37|339.17|336.27|9
1644404170000|2022-02-09 10:56:10|339.19|336.29|339.31|336.41|339.32|336.42|339.16|336.26|17
1644404180000|2022-02-09 10:56:20|339.32|336.42|339.37|336.47|339.39|336.49|339.31|336.41|16
1644404190000|2022-02-09 10:56:30|339.39|336.49|339.37|336.47|339.39|336.49|339.36|336.46|12
1644404200000|2022-02-09 10:56:40|339.36|336.46|339.31|336.41|339.38|336.48|339.31|336.41|14
1644404210000|2022-02-09 10:56:50|339.33|336.43|339.34|336.44|339.34|336.44|339.32|336.42|3
1644404220000|2022-02-09 10:57:00|339.35|336.45|339.36|336.46|339.37|336.47|339.3|336.4|11
1644404230000|2022-02-09 10:57:10|339.35|336.45|339.36|336.46|339.4|336.5|339.35|336.45|14
1644404240000|2022-02-09 10:57:20|339.37|336.47|339.33|336.43|339.39|336.49|339.33|336.43|8
1644404250000|2022-02-09 10:57:30|339.31|336.41|339.32|336.42|339.32|336.42|339.27|336.37|11
1644404260000|2022-02-09 10:57:40|339.3|336.4|339.31|336.41|339.31|336.41|339.29|336.39|7
1644404280000|2022-02-09 10:58:00|339.3|336.4|339.3|336.4|339.31|336.41|339.29|336.39|8
1644404290000|2022-02-09 10:58:10|339.31|336.41|339.38|336.48|339.39|336.49|339.3|336.4|11
1644404300000|2022-02-09 10:58:20|339.4|336.5|339.34|336.44|339.4|336.5|339.34|336.44|7
1644404310000|2022-02-09 10:58:30|339.35|336.45|339.36|336.46|339.39|336.49|339.34|336.44|10
1644404320000|2022-02-09 10:58:40|339.43|336.53|339.57|336.67|339.59|336.69|339.39|336.49|11
1644404330000|2022-02-09 10:58:50|339.58|336.68|339.58|336.68|339.59|336.69|339.58|336.68|3
1644404340000|2022-02-09 10:59:00|339.64|336.74|339.64|336.74|339.65|336.75|339.64|336.74|3
1644404350000|2022-02-09 10:59:10|339.59|336.69|339.43|336.53|339.6|336.7|339.43|336.53|15
1644404360000|2022-02-09 10:59:20|339.42|336.52|339.43|336.53|339.43|336.53|339.4|336.5|7
1644404370000|2022-02-09 10:59:30|339.41|336.51|339.47|336.57|339.47|336.57|339.41|336.51|9
1644404380000|2022-02-09 10:59:40|339.46|336.56|339.49|336.59|339.52|336.62|339.46|336.56|18
1644404390000|2022-02-09 10:59:50|339.5|336.6|339.57|336.67|339.68|336.78|339.49|336.59|29
1644404400000|2022-02-09 11:00:00|339.56|336.66|339.41|336.51|339.56|336.66|339.41|336.51|28
1644404410000|2022-02-09 11:00:10|339.39|336.49|339.34|336.44|339.39|336.49|339.26|336.36|24
1644404420000|2022-02-09 11:00:20|339.33|336.43|339.13|336.23|339.34|336.44|339.12|336.22|17
1644404430000|2022-02-09 11:00:30|339.12|336.22|338.95|336.05|339.14|336.24|338.92|336.02|24
1644404440000|2022-02-09 11:00:40|338.96|336.06|338.95|336.05|338.96|336.06|338.91|336.01|11
1644404450000|2022-02-09 11:00:50|338.94|336.04|338.93|336.03|338.95|336.05|338.92|336.02|5
1644404460000|2022-02-09 11:01:00|338.92|336.02|338.92|336.02|338.96|336.06|338.9|336|14
1644404470000|2022-02-09 11:01:10|338.93|336.03|339.19|336.29|339.22|336.32|338.93|336.03|23
1644404480000|2022-02-09 11:01:20|339.18|336.28|339.24|336.34|339.24|336.34|339.18|336.28|10
1644404490000|2022-02-09 11:01:30|339.23|336.33|339.2|336.3|339.23|336.33|339.2|336.3|6
1644404500000|2022-02-09 11:01:40|339.17|336.27|339.19|336.29|339.2|336.3|339.17|336.27|7
1644404510000|2022-02-09 11:01:50|339.21|336.31|339.22|336.32|339.22|336.32|339.19|336.29|9
1644404520000|2022-02-09 11:02:00|339.19|336.29|339.18|336.28|339.21|336.31|339.18|336.28|12
1644404530000|2022-02-09 11:02:10|339.19|336.29|339.2|336.3|339.2|336.3|339.18|336.28|3
1644404540000|2022-02-09 11:02:20|339.22|336.32|339.25|336.35|339.32|336.42|339.2|336.3|14
1644404550000|2022-02-09 11:02:30|339.26|336.36|339.53|336.63|339.54|336.64|339.25|336.35|21
1644404560000|2022-02-09 11:02:40|339.52|336.62|339.59|336.69|339.62|336.72|339.52|336.62|18
1644404570000|2022-02-09 11:02:50|339.58|336.68|339.42|336.52|339.58|336.68|339.41|336.51|12
1644404580000|2022-02-09 11:03:00|339.43|336.53|339.72|336.82|339.72|336.82|339.42|336.52|22
1644404590000|2022-02-09 11:03:10|339.69|336.79|339.77|336.87|339.77|336.87|339.69|336.79|14
1644404600000|2022-02-09 11:03:20|339.76|336.86|339.86|336.96|339.86|336.96|339.76|336.86|7
1644404610000|2022-02-09 11:03:30|339.84|336.94|340.03|337.13|340.03|337.13|339.84|336.94|15
1644404620000|2022-02-09 11:03:40|340.08|337.18|340.2|337.3|340.24|337.34|340.05|337.15|16
1644404630000|2022-02-09 11:03:50|340.22|337.32|340.16|337.26|340.22|337.32|340.07|337.17|24
1644404640000|2022-02-09 11:04:00|340.17|337.27|340.34|337.44|340.35|337.45|340.16|337.26|14
1644404650000|2022-02-09 11:04:10|340.36|337.46|340.39|337.49|340.42|337.52|340.35|337.45|14
1644404660000|2022-02-09 11:04:20|340.43|337.53|340.21|337.31|340.46|337.56|340.18|337.28|23
1644404670000|2022-02-09 11:04:30|340.2|337.3|340.2|337.3|340.22|337.32|340.19|337.29|15
1644404680000|2022-02-09 11:04:40|340.21|337.31|339.98|337.08|340.21|337.31|339.98|337.08|18
1644404690000|2022-02-09 11:04:50|339.92|337.02|340.02|337.12|340.02|337.12|339.9|337|25
1644404700000|2022-02-09 11:05:00|340|337.1|340.13|337.23|340.13|337.23|340|337.1|12
1644404710000|2022-02-09 11:05:10|340.14|337.24|340.17|337.27|340.18|337.28|340.14|337.24|8
1644404720000|2022-02-09 11:05:20|340.16|337.26|340.04|337.14|340.17|337.27|340.04|337.14|9
1644404730000|2022-02-09 11:05:30|340.06|337.16|340.08|337.18|340.1|337.2|340.06|337.16|11
1644404740000|2022-02-09 11:05:40|340.09|337.19|340.02|337.12|340.09|337.19|340.02|337.12|13
1644404750000|2022-02-09 11:05:50|340|337.1|339.92|337.02|340|337.1|339.91|337.01|11
1644404760000|2022-02-09 11:06:00|339.91|337.01|339.89|336.99|339.91|337.01|339.89|336.99|6
1644404770000|2022-02-09 11:06:10|339.84|336.94|339.84|336.94|339.84|336.94|339.84|336.94|1
1644404780000|2022-02-09 11:06:20|339.95|337.05|339.86|336.96|339.95|337.05|339.86|336.96|2
1644404790000|2022-02-09 11:06:30|339.85|336.95|339.66|336.76|339.86|336.96|339.66|336.76|19
1644404800000|2022-02-09 11:06:40|339.67|336.77|339.75|336.85|339.75|336.85|339.67|336.77|13
1644404810000|2022-02-09 11:06:50|339.74|336.84|339.74|336.84|339.76|336.86|339.73|336.83|9
1644404820000|2022-02-09 11:07:00|339.75|336.85|339.75|336.85|339.75|336.85|339.73|336.83|5
1644404830000|2022-02-09 11:07:10|339.74|336.84|339.56|336.66|339.74|336.84|339.55|336.65|22
1644404840000|2022-02-09 11:07:20|339.54|336.64|339.86|336.96|339.87|336.97|339.54|336.64|20
1644404850000|2022-02-09 11:07:30|339.85|336.95|339.34|336.44|339.87|336.97|339.34|336.44|24
1644404860000|2022-02-09 11:07:40|339.35|336.45|339.31|336.41|339.36|336.46|339.3|336.4|10
1644404870000|2022-02-09 11:07:50|339.32|336.42|339.2|336.3|339.35|336.45|339.2|336.3|15
1644404880000|2022-02-09 11:08:00|339.22|336.32|339.05|336.15|339.22|336.32|338.93|336.03|24
1644404890000|2022-02-09 11:08:10|339.04|336.14|338.95|336.05|339.04|336.14|338.9|336|20
1644404900000|2022-02-09 11:08:20|338.94|336.04|338.94|336.04|338.95|336.05|338.85|335.95|24
1644404910000|2022-02-09 11:08:30|338.93|336.03|338.95|336.05|338.95|336.05|338.91|336.01|14
1644404920000|2022-02-09 11:08:40|338.94|336.04|338.93|336.03|338.95|336.05|338.93|336.03|5
1644404930000|2022-02-09 11:08:50|338.92|336.02|338.94|336.04|339.11|336.21|338.92|336.02|25
1644404940000|2022-02-09 11:09:00|338.93|336.03|338.83|335.93|338.98|336.08|338.78|335.88|18
1644404950000|2022-02-09 11:09:10|338.78|335.88|338.81|335.91|338.83|335.93|338.66|335.76|29
1644404960000|2022-02-09 11:09:20|338.85|335.95|338.88|335.98|338.92|336.02|338.85|335.95|20
1644404970000|2022-02-09 11:09:30|338.9|336|338.76|335.86|338.9|336|338.76|335.86|13
1644404980000|2022-02-09 11:09:40|338.78|335.88|338.88|335.98|338.9|336|338.77|335.87|22
1644404990000|2022-02-09 11:09:50|338.87|335.97|338.76|335.86|338.87|335.97|338.7|335.8|19
1644405000000|2022-02-09 11:10:00|338.78|335.88|338.87|335.97|338.94|336.04|338.78|335.88|14
1644405010000|2022-02-09 11:10:10|338.88|335.98|338.96|336.06|338.96|336.06|338.87|335.97|13
1644405020000|2022-02-09 11:10:20|338.97|336.07|338.93|336.03|338.97|336.07|338.92|336.02|15
1644405030000|2022-02-09 11:10:30|338.92|336.02|338.94|336.04|338.94|336.04|338.92|336.02|5
1644405040000|2022-02-09 11:10:40|338.93|336.03|338.94|336.04|338.94|336.04|338.93|336.03|2
1644405050000|2022-02-09 11:10:50|338.92|336.02|338.94|336.04|339|336.1|338.9|336|18
1644405060000|2022-02-09 11:11:00|338.95|336.05|339.11|336.21|339.12|336.22|338.95|336.05|16
1644405070000|2022-02-09 11:11:10|339.12|336.22|339.33|336.43|339.38|336.48|339.05|336.15|26
1644405080000|2022-02-09 11:11:20|339.34|336.44|339.38|336.48|339.38|336.48|339.31|336.41|13
1644405090000|2022-02-09 11:11:30|339.39|336.49|339.61|336.71|339.66|336.76|339.38|336.48|24
1644405100000|2022-02-09 11:11:40|339.6|336.7|339.59|336.69|339.61|336.71|339.58|336.68|6
1644405110000|2022-02-09 11:11:50|339.58|336.68|339.61|336.71|339.61|336.71|339.57|336.67|7
1644405120000|2022-02-09 11:12:00|339.59|336.69|339.51|336.61|339.59|336.69|339.48|336.58|13
1644405130000|2022-02-09 11:12:10|339.5|336.6|339.51|336.61|339.52|336.62|339.5|336.6|10
1644405150000|2022-02-09 11:12:30|339.5|336.6|339.48|336.58|339.5|336.6|339.47|336.57|7
1644405160000|2022-02-09 11:12:40|339.49|336.59|339.49|336.59|339.49|336.59|339.49|336.59|1
1644405170000|2022-02-09 11:12:50|339.48|336.58|339.22|336.32|339.48|336.58|339.22|336.32|13
1644405180000|2022-02-09 11:13:00|339.23|336.33|339.02|336.12|339.23|336.33|339.01|336.11|19
1644405190000|2022-02-09 11:13:10|339.01|336.11|339.11|336.21|339.11|336.21|339.01|336.11|12
1644405200000|2022-02-09 11:13:20|339.09|336.19|339.31|336.41|339.31|336.41|339.09|336.19|16
1644405210000|2022-02-09 11:13:30|339.3|336.4|339.41|336.51|339.41|336.51|339.3|336.4|9
1644405220000|2022-02-09 11:13:40|339.43|336.53|339.66|336.76|339.66|336.76|339.43|336.53|11
1644405230000|2022-02-09 11:13:50|339.65|336.75|339.66|336.76|339.66|336.76|339.65|336.75|2
1644405250000|2022-02-09 11:14:10|339.64|336.74|339.74|336.84|339.74|336.84|339.64|336.74|8
1644405260000|2022-02-09 11:14:20|339.85|336.95|339.73|336.83|339.85|336.95|339.72|336.82|21
1644405270000|2022-02-09 11:14:30|339.72|336.82|339.53|336.63|339.72|336.82|339.53|336.63|11
1644405280000|2022-02-09 11:14:40|339.51|336.61|339.47|336.57|339.51|336.61|339.45|336.55|9
1644405290000|2022-02-09 11:14:50|339.46|336.56|339.38|336.48|339.48|336.58|339.38|336.48|16
1644405300000|2022-02-09 11:15:00|339.36|336.46|339.53|336.63|339.6|336.7|339.29|336.39|23
1644405310000|2022-02-09 11:15:10|339.54|336.64|339.58|336.68|339.58|336.68|339.51|336.61|11
1644405320000|2022-02-09 11:15:20|339.57|336.67|339.25|336.35|339.57|336.67|339.25|336.35|34
1644405330000|2022-02-09 11:15:30|339.26|336.36|339.23|336.33|339.31|336.41|339.22|336.32|15
1644405340000|2022-02-09 11:15:40|339.24|336.34|339.23|336.33|339.25|336.35|339.23|336.33|6
1644405350000|2022-02-09 11:15:50|339.22|336.32|339.17|336.27|339.25|336.35|339.13|336.23|14
1644405360000|2022-02-09 11:16:00|339.16|336.26|339.55|336.65|339.59|336.69|339.16|336.26|21
1644405370000|2022-02-09 11:16:10|339.53|336.63|339.65|336.75|339.65|336.75|339.53|336.63|6
1644405380000|2022-02-09 11:16:20|339.64|336.74|339.57|336.67|339.64|336.74|339.56|336.66|6
1644405390000|2022-02-09 11:16:30|339.56|336.66|339.43|336.53|339.56|336.66|339.42|336.52|12
1644405400000|2022-02-09 11:16:40|339.44|336.54|339.49|336.59|339.5|336.6|339.43|336.53|8
1644405410000|2022-02-09 11:16:50|339.5|336.6|339.5|336.6|339.5|336.6|339.5|336.6|1
1644405420000|2022-02-09 11:17:00|339.51|336.61|339.57|336.67|339.58|336.68|339.51|336.61|17
1644405430000|2022-02-09 11:17:10|339.54|336.64|339.56|336.66|339.56|336.66|339.51|336.61|15
1644405440000|2022-02-09 11:17:20|339.55|336.65|339.54|336.64|339.55|336.65|339.53|336.63|4
1644405450000|2022-02-09 11:17:30|339.55|336.65|339.67|336.77|339.72|336.82|339.55|336.65|14
1644405460000|2022-02-09 11:17:40|339.66|336.76|339.59|336.69|339.69|336.79|339.59|336.69|6
1644405470000|2022-02-09 11:17:50|339.57|336.67|339.59|336.69|339.62|336.72|339.57|336.67|5
1644405480000|2022-02-09 11:18:00|339.6|336.7|339.71|336.81|339.73|336.83|339.6|336.7|13
1644405490000|2022-02-09 11:18:10|339.73|336.83|339.75|336.85|339.76|336.86|339.68|336.78|8
1644405500000|2022-02-09 11:18:20|339.7|336.8|339.78|336.88|339.86|336.96|339.7|336.8|17
1644405510000|2022-02-09 11:18:30|339.86|336.96|339.81|336.91|339.86|336.96|339.79|336.89|4
1644405520000|2022-02-09 11:18:40|339.82|336.92|339.82|336.92|339.82|336.92|339.81|336.91|3
1644405530000|2022-02-09 11:18:50|339.83|336.93|339.9|337|339.9|337|339.78|336.88|14
1644405540000|2022-02-09 11:19:00|339.91|337.01|340.03|337.13|340.05|337.15|339.91|337.01|17
1644405550000|2022-02-09 11:19:10|340.09|337.19|340.08|337.18|340.12|337.22|340.08|337.18|15
1644405560000|2022-02-09 11:19:20|340.1|337.2|340.12|337.22|340.12|337.22|340.08|337.18|9
1644405570000|2022-02-09 11:19:30|340.09|337.19|340.08|337.18|340.1|337.2|340.06|337.16|9
1644405580000|2022-02-09 11:19:40|340.07|337.17|340.09|337.19|340.1|337.2|340.06|337.16|11
1644405590000|2022-02-09 11:19:50|340.07|337.17|340.05|337.15|340.09|337.19|340.05|337.15|6
1644405600000|2022-02-09 11:20:00|340.04|337.14|340.06|337.16|340.07|337.17|340.04|337.14|10
1644405610000|2022-02-09 11:20:10|340.05|337.15|339.92|337.02|340.06|337.16|339.91|337.01|15
1644405620000|2022-02-09 11:20:20|339.93|337.03|339.96|337.06|339.98|337.08|339.93|337.03|11
1644405630000|2022-02-09 11:20:30|339.97|337.07|340.01|337.11|340.08|337.18|339.97|337.07|18
1644405640000|2022-02-09 11:20:40|340.03|337.13|339.97|337.07|340.04|337.14|339.97|337.07|14
1644405650000|2022-02-09 11:20:50|339.95|337.05|339.94|337.04|339.97|337.07|339.93|337.03|13
1644405660000|2022-02-09 11:21:00|339.95|337.05|339.98|337.08|340|337.1|339.94|337.04|16
1644405670000|2022-02-09 11:21:10|339.99|337.09|339.99|337.09|340|337.1|339.98|337.08|5
1644405680000|2022-02-09 11:21:20|340|337.1|339.98|337.08|340.04|337.14|339.97|337.07|10
1644405690000|2022-02-09 11:21:30|339.99|337.09|340|337.1|340|337.1|339.98|337.08|5
1644405700000|2022-02-09 11:21:40|339.99|337.09|340|337.1|340.01|337.11|339.99|337.09|15
1644405730000|2022-02-09 11:22:10|339.99|337.09|339.75|336.85|339.99|337.09|339.74|336.84|10
1644405740000|2022-02-09 11:22:20|339.74|336.84|339.66|336.76|339.75|336.85|339.65|336.75|11
1644405750000|2022-02-09 11:22:30|339.67|336.77|339.63|336.73|339.68|336.78|339.63|336.73|9
1644405760000|2022-02-09 11:22:40|339.62|336.72|339.7|336.8|339.76|336.86|339.62|336.72|26
1644405770000|2022-02-09 11:22:50|339.65|336.75|339.72|336.82|339.76|336.86|339.64|336.74|21
1644405780000|2022-02-09 11:23:00|339.71|336.81|339.74|336.84|339.76|336.86|339.7|336.8|16
1644405800000|2022-02-09 11:23:20|339.73|336.83|339.69|336.79|339.73|336.83|339.69|336.79|6
1644405810000|2022-02-09 11:23:30|339.64|336.74|339.54|336.64|339.64|336.74|339.5|336.6|13
1644405820000|2022-02-09 11:23:40|339.53|336.63|339.55|336.65|339.62|336.72|339.5|336.6|16
1644405830000|2022-02-09 11:23:50|339.56|336.66|339.56|336.66|339.58|336.68|339.53|336.63|18
1644405840000|2022-02-09 11:24:00|339.55|336.65|339.52|336.62|339.56|336.66|339.51|336.61|9
1644405850000|2022-02-09 11:24:10|339.51|336.61|339.49|336.59|339.51|336.61|339.48|336.58|5
1644405860000|2022-02-09 11:24:20|339.48|336.58|339.49|336.59|339.49|336.59|339.47|336.57|3
1644405870000|2022-02-09 11:24:30|339.47|336.57|339.52|336.62|339.56|336.66|339.47|336.57|16
1644405880000|2022-02-09 11:24:40|339.53|336.63|339.54|336.64|339.54|336.64|339.52|336.62|3
1644405890000|2022-02-09 11:24:50|339.53|336.63|339.54|336.64|339.54|336.64|339.53|336.63|2
1644405900000|2022-02-09 11:25:00|339.52|336.62|339.6|336.7|339.6|336.7|339.52|336.62|8
1644405910000|2022-02-09 11:25:10|339.59|336.69|339.56|336.66|339.64|336.74|339.56|336.66|17
1644405920000|2022-02-09 11:25:20|339.55|336.65|339.58|336.68|339.58|336.68|339.55|336.65|7
1644405930000|2022-02-09 11:25:30|339.57|336.67|339.48|336.58|339.57|336.67|339.47|336.57|13
1644405940000|2022-02-09 11:25:40|339.47|336.57|339.45|336.55|339.47|336.57|339.45|336.55|5
1644405950000|2022-02-09 11:25:50|339.4|336.5|339.39|336.49|339.41|336.51|339.38|336.48|10
1644405960000|2022-02-09 11:26:00|339.4|336.5|339.4|336.5|339.41|336.51|339.4|336.5|3
1644405970000|2022-02-09 11:26:10|339.41|336.51|339.43|336.53|339.43|336.53|339.41|336.51|2
1644405980000|2022-02-09 11:26:20|339.42|336.52|339.41|336.51|339.42|336.52|339.39|336.49|4
1644405990000|2022-02-09 11:26:30|339.39|336.49|339.22|336.32|339.44|336.54|339.22|336.32|12
1644406000000|2022-02-09 11:26:40|339.23|336.33|339.07|336.17|339.23|336.33|339.07|336.17|15
1644406010000|2022-02-09 11:26:50|339.06|336.16|339.07|336.17|339.08|336.18|339.06|336.16|10
1644406020000|2022-02-09 11:27:00|339.06|336.16|339.11|336.21|339.12|336.22|339.05|336.15|12
1644406030000|2022-02-09 11:27:10|339.12|336.22|339.34|336.44|339.34|336.44|339.1|336.2|19
1644406040000|2022-02-09 11:27:20|339.32|336.42|339.4|336.5|339.46|336.56|339.28|336.38|26
1644406050000|2022-02-09 11:27:30|339.39|336.49|339.45|336.55|339.45|336.55|339.38|336.48|16
1644406060000|2022-02-09 11:27:40|339.44|336.54|339.46|336.56|339.47|336.57|339.42|336.52|11
1644406070000|2022-02-09 11:27:50|339.45|336.55|339.63|336.73|339.63|336.73|339.43|336.53|25
1644406080000|2022-02-09 11:28:00|339.65|336.75|339.71|336.81|339.73|336.83|339.63|336.73|16
1644406090000|2022-02-09 11:28:10|339.69|336.79|339.55|336.65|339.69|336.79|339.55|336.65|12
1644406100000|2022-02-09 11:28:20|339.57|336.67|339.63|336.73|339.68|336.78|339.57|336.67|19
1644406110000|2022-02-09 11:28:30|339.62|336.72|339.67|336.77|339.7|336.8|339.58|336.68|17
1644406120000|2022-02-09 11:28:40|339.66|336.76|339.61|336.71|339.66|336.76|339.6|336.7|10
1644406130000|2022-02-09 11:28:50|339.6|336.7|339.76|336.86|339.95|337.05|339.6|336.7|20
1644406140000|2022-02-09 11:29:00|339.77|336.87|339.9|337|339.91|337.01|339.77|336.87|18
1644406150000|2022-02-09 11:29:10|339.88|336.98|339.92|337.02|339.94|337.04|339.85|336.95|13
1644406160000|2022-02-09 11:29:20|339.94|337.04|339.94|337.04|339.94|337.04|339.87|336.97|13
1644406170000|2022-02-09 11:29:30|339.9|337|339.96|337.06|340.02|337.12|339.9|337|14
1644406180000|2022-02-09 11:29:40|339.92|337.02|339.96|337.06|339.98|337.08|339.92|337.02|13
1644406190000|2022-02-09 11:29:50|339.95|337.05|339.95|337.05|339.95|337.05|339.91|337.01|13
1644406200000|2022-02-09 11:30:00|339.94|337.04|340.03|337.13|340.03|337.13|339.94|337.04|13
1644406210000|2022-02-09 11:30:10|340.04|337.14|340.11|337.21|340.21|337.31|340.02|337.12|23
1644406220000|2022-02-09 11:30:20|340.12|337.22|340.04|337.14|340.18|337.28|340.02|337.12|15
1644406230000|2022-02-09 11:30:30|340.05|337.15|339.92|337.02|340.05|337.15|339.91|337.01|19
1644406240000|2022-02-09 11:30:40|339.91|337.01|339.79|336.89|339.93|337.03|339.79|336.89|11
1644406250000|2022-02-09 11:30:50|339.81|336.91|339.79|336.89|339.82|336.92|339.79|336.89|6
1644406260000|2022-02-09 11:31:00|339.8|336.9|339.79|336.89|339.8|336.9|339.78|336.88|6
1644406270000|2022-02-09 11:31:10|339.78|336.88|339.67|336.77|339.78|336.88|339.67|336.77|14
1644406280000|2022-02-09 11:31:20|339.68|336.78|339.67|336.77|339.72|336.82|339.67|336.77|8
1644406290000|2022-02-09 11:31:30|339.68|336.78|339.66|336.76|339.69|336.79|339.66|336.76|15
1644406300000|2022-02-09 11:31:40|339.65|336.75|339.69|336.79|339.69|336.79|339.64|336.74|16
1644406310000|2022-02-09 11:31:50|339.71|336.81|339.65|336.75|339.72|336.82|339.65|336.75|15
1644406320000|2022-02-09 11:32:00|339.66|336.76|339.76|336.86|339.8|336.9|339.66|336.76|20
1644406330000|2022-02-09 11:32:10|339.75|336.85|339.64|336.74|339.78|336.88|339.61|336.71|22
1644406340000|2022-02-09 11:32:20|339.65|336.75|339.45|336.55|339.65|336.75|339.42|336.52|19
1644406350000|2022-02-09 11:32:30|339.44|336.54|339.4|336.5|339.46|336.56|339.39|336.49|26
1644406360000|2022-02-09 11:32:40|339.39|336.49|339.4|336.5|339.42|336.52|339.39|336.49|15
1644406370000|2022-02-09 11:32:50|339.41|336.51|339.46|336.56|339.47|336.57|339.41|336.51|24
1644406380000|2022-02-09 11:33:00|339.45|336.55|339.43|336.53|339.45|336.55|339.43|336.53|7
1644406390000|2022-02-09 11:33:10|339.42|336.52|339.42|336.52|339.47|336.57|339.41|336.51|15
1644406400000|2022-02-09 11:33:20|339.41|336.51|339.4|336.5|339.46|336.56|339.37|336.47|19
1644406410000|2022-02-09 11:33:30|339.41|336.51|339.52|336.62|339.53|336.63|339.41|336.51|13
1644406420000|2022-02-09 11:33:40|339.53|336.63|339.53|336.63|339.55|336.65|339.5|336.6|15
1644406430000|2022-02-09 11:33:50|339.52|336.62|339.57|336.67|339.62|336.72|339.52|336.62|13
1644406440000|2022-02-09 11:34:00|339.58|336.68|339.59|336.69|339.59|336.69|339.56|336.66|10
1644406450000|2022-02-09 11:34:10|339.6|336.7|339.61|336.71|339.62|336.72|339.6|336.7|11
1644406460000|2022-02-09 11:34:20|339.6|336.7|339.58|336.68|339.65|336.75|339.56|336.66|14
1644406470000|2022-02-09 11:34:30|339.59|336.69|339.63|336.73|339.66|336.76|339.59|336.69|14
1644406480000|2022-02-09 11:34:40|339.64|336.74|339.58|336.68|339.65|336.75|339.57|336.67|11
1644406490000|2022-02-09 11:34:50|339.57|336.67|339.61|336.71|339.62|336.72|339.57|336.67|15
1644406500000|2022-02-09 11:35:00|339.62|336.72|339.6|336.7|339.63|336.73|339.58|336.68|7
1644406510000|2022-02-09 11:35:10|339.59|336.69|339.57|336.67|339.6|336.7|339.57|336.67|8
1644406520000|2022-02-09 11:35:20|339.56|336.66|339.56|336.66|339.56|336.66|339.56|336.66|1
1644406530000|2022-02-09 11:35:30|339.57|336.67|339.57|336.67|339.58|336.68|339.56|336.66|5
1644406540000|2022-02-09 11:35:40|339.58|336.68|339.43|336.53|339.58|336.68|339.43|336.53|15
1644406550000|2022-02-09 11:35:50|339.44|336.54|339.43|336.53|339.44|336.54|339.36|336.46|19
1644406560000|2022-02-09 11:36:00|339.45|336.55|339.16|336.26|339.45|336.55|339.16|336.26|15
1644406570000|2022-02-09 11:36:10|339.19|336.29|339.28|336.38|339.28|336.38|339.19|336.29|18
1644406580000|2022-02-09 11:36:20|339.27|336.37|339.27|336.37|339.28|336.38|339.23|336.33|12
1644406590000|2022-02-09 11:36:30|339.26|336.36|339.25|336.35|339.27|336.37|339.24|336.34|8
1644406600000|2022-02-09 11:36:40|339.24|336.34|339.23|336.33|339.24|336.34|339.23|336.33|4
1644406610000|2022-02-09 11:36:50|339.17|336.27|339.16|336.26|339.17|336.27|339.16|336.26|2
1644406620000|2022-02-09 11:37:00|339.17|336.27|339.16|336.26|339.2|336.3|339.15|336.25|8
1644406630000|2022-02-09 11:37:10|339.14|336.24|339.1|336.2|339.15|336.25|339.1|336.2|9
1644406640000|2022-02-09 11:37:20|339.13|336.23|339.11|336.21|339.2|336.3|339.11|336.21|13
1644406650000|2022-02-09 11:37:30|339.12|336.22|339.47|336.57|339.47|336.57|339.12|336.22|16
1644406660000|2022-02-09 11:37:40|339.48|336.58|339.55|336.65|339.58|336.68|339.48|336.58|17
1644406670000|2022-02-09 11:37:50|339.51|336.61|339.45|336.55|339.59|336.69|339.45|336.55|15
1644406680000|2022-02-09 11:38:00|339.46|336.56|339.6|336.7|339.63|336.73|339.46|336.56|22
1644406690000|2022-02-09 11:38:10|339.59|336.69|339.39|336.49|339.6|336.7|339.39|336.49|22
1644406700000|2022-02-09 11:38:20|339.36|336.46|339.12|336.22|339.36|336.46|339.12|336.22|22
1644406710000|2022-02-09 11:38:30|339.13|336.23|339.04|336.14|339.13|336.23|339.04|336.14|5
1644406720000|2022-02-09 11:38:40|339.03|336.13|339.05|336.15|339.05|336.15|339.03|336.13|3
1644406730000|2022-02-09 11:38:50|339.04|336.14|338.92|336.02|339.05|336.15|338.92|336.02|14
1644406740000|2022-02-09 11:39:00|338.91|336.01|338.88|335.98|338.92|336.02|338.83|335.93|14
1644406750000|2022-02-09 11:39:10|338.9|336|339.09|336.19|339.09|336.19|338.85|335.95|24
1644406760000|2022-02-09 11:39:20|339.06|336.16|339.1|336.2|339.13|336.23|339.06|336.16|12
1644406770000|2022-02-09 11:39:30|339.09|336.19|339.12|336.22|339.2|336.3|339.07|336.17|18
1644406780000|2022-02-09 11:39:40|339.11|336.21|339.22|336.32|339.23|336.33|339.11|336.21|14
1644406790000|2022-02-09 11:39:50|339.2|336.3|339.21|336.31|339.22|336.32|339.2|336.3|7
1644406800000|2022-02-09 11:40:00|339.24|336.34|339.29|336.39|339.31|336.41|339.22|336.32|12
1644406810000|2022-02-09 11:40:10|339.27|336.37|339.08|336.18|339.27|336.37|339.07|336.17|12
1644406820000|2022-02-09 11:40:20|339.11|336.21|339.14|336.24|339.16|336.26|339.11|336.21|11
1644406830000|2022-02-09 11:40:30|339.13|336.23|339.14|336.24|339.15|336.25|339.13|336.23|4
1644406840000|2022-02-09 11:40:40|339.12|336.22|339.14|336.24|339.15|336.25|339.12|336.22|9
1644406850000|2022-02-09 11:40:50|339.15|336.25|339.18|336.28|339.18|336.28|339.14|336.24|10
1644406860000|2022-02-09 11:41:00|339.2|336.3|339.09|336.19|339.2|336.3|339.09|336.19|16
1644406870000|2022-02-09 11:41:10|339.1|336.2|339.08|336.18|339.11|336.21|339.06|336.16|7
1644406880000|2022-02-09 11:41:20|339.09|336.19|339.09|336.19|339.12|336.22|339.08|336.18|12
1644406890000|2022-02-09 11:41:30|339.08|336.18|339.09|336.19|339.09|336.19|339.07|336.17|6
1644406900000|2022-02-09 11:41:40|339.08|336.18|339.09|336.19|339.09|336.19|339.08|336.18|6
1644406910000|2022-02-09 11:41:50|339.08|336.18|339.09|336.19|339.09|336.19|339.08|336.18|8
1644406920000|2022-02-09 11:42:00|339.1|336.2|339.06|336.16|339.1|336.2|339.06|336.16|3
1644406930000|2022-02-09 11:42:10|339.07|336.17|339.07|336.17|339.07|336.17|339.07|336.17|1
1644406940000|2022-02-09 11:42:20|339.06|336.16|339.09|336.19|339.1|336.2|339.06|336.16|7
1644406950000|2022-02-09 11:42:30|339.1|336.2|339.07|336.17|339.1|336.2|339.07|336.17|5
1644406960000|2022-02-09 11:42:40|339.08|336.18|339.08|336.18|339.09|336.19|339.06|336.16|10
1644406970000|2022-02-09 11:42:50|339.05|336.15|339.15|336.25|339.15|336.25|339.05|336.15|13
1644406980000|2022-02-09 11:43:00|339.14|336.24|339.15|336.25|339.16|336.26|339.14|336.24|3
1644407000000|2022-02-09 11:43:20|339.14|336.24|339.15|336.25|339.15|336.25|339.14|336.24|2
1644407010000|2022-02-09 11:43:30|339.14|336.24|339.13|336.23|339.14|336.24|339.12|336.22|6
1644407020000|2022-02-09 11:43:40|339.11|336.21|339.02|336.12|339.12|336.22|338.93|336.03|18
1644407030000|2022-02-09 11:43:50|339.03|336.13|338.95|336.05|339.03|336.13|338.93|336.03|9
1644407040000|2022-02-09 11:44:00|338.96|336.06|338.88|335.98|338.98|336.08|338.87|335.97|11
1644407050000|2022-02-09 11:44:10|338.87|335.97|338.87|335.97|338.88|335.98|338.87|335.97|3
1644407060000|2022-02-09 11:44:20|338.86|335.96|338.78|335.88|338.87|335.97|338.77|335.87|9
1644407070000|2022-02-09 11:44:30|338.79|335.89|338.78|335.88|338.79|335.89|338.78|335.88|2
1644407080000|2022-02-09 11:44:40|338.81|335.91|338.77|335.87|338.81|335.91|338.77|335.87|11
1644407090000|2022-02-09 11:44:50|338.74|335.84|338.63|335.73|338.74|335.84|338.63|335.73|6
1644407100000|2022-02-09 11:45:00|338.64|335.74|338.78|335.88|338.84|335.94|338.64|335.74|17
1644407110000|2022-02-09 11:45:10|338.83|335.93|338.87|335.97|338.89|335.99|338.82|335.92|11
1644407120000|2022-02-09 11:45:20|338.84|335.94|338.89|335.99|338.91|336.01|338.84|335.94|17
1644407130000|2022-02-09 11:45:30|338.9|336|339.35|336.45|339.39|336.49|338.9|336|25
1644407140000|2022-02-09 11:45:40|339.38|336.48|339.38|336.48|339.4|336.5|339.35|336.45|11
1644407150000|2022-02-09 11:45:50|339.37|336.47|339.39|336.49|339.39|336.49|339.36|336.46|7
1644407160000|2022-02-09 11:46:00|339.38|336.48|339.43|336.53|339.76|336.86|339.38|336.48|25
1644407170000|2022-02-09 11:46:10|339.44|336.54|339.51|336.61|339.56|336.66|339.44|336.54|15
1644407180000|2022-02-09 11:46:20|339.52|336.62|339.45|336.55|339.57|336.67|339.44|336.54|16
1644407190000|2022-02-09 11:46:30|339.42|336.52|339.41|336.51|339.43|336.53|339.41|336.51|9
1644407200000|2022-02-09 11:46:40|339.42|336.52|339.46|336.56|339.47|336.57|339.41|336.51|13
1644407210000|2022-02-09 11:46:50|339.45|336.55|339.42|336.52|339.45|336.55|339.42|336.52|5
1644407220000|2022-02-09 11:47:00|339.45|336.55|339.44|336.54|339.47|336.57|339.44|336.54|7
1644407230000|2022-02-09 11:47:10|339.45|336.55|339.51|336.61|339.51|336.61|339.45|336.55|16
1644407240000|2022-02-09 11:47:20|339.49|336.59|339.36|336.46|339.51|336.61|339.36|336.46|14
1644407250000|2022-02-09 11:47:30|339.34|336.44|339.09|336.19|339.34|336.44|339.09|336.19|33
1644407260000|2022-02-09 11:47:40|339.08|336.18|339.09|336.19|339.11|336.21|339.07|336.17|13
1644407270000|2022-02-09 11:47:50|339.1|336.2|339.19|336.29|339.19|336.29|339.1|336.2|11
1644407280000|2022-02-09 11:48:00|339.18|336.28|339.13|336.23|339.18|336.28|339.11|336.21|15
1644407290000|2022-02-09 11:48:10|339.12|336.22|339.12|336.22|339.13|336.23|339.09|336.19|10
1644407300000|2022-02-09 11:48:20|339.13|336.23|339.17|336.27|339.18|336.28|339.1|336.2|9
1644407310000|2022-02-09 11:48:30|339.18|336.28|339.06|336.16|339.18|336.28|339.06|336.16|14
1644407320000|2022-02-09 11:48:40|339.05|336.15|339.1|336.2|339.1|336.2|339.04|336.14|11
1644407330000|2022-02-09 11:48:50|339.09|336.19|339.15|336.25|339.16|336.26|339.09|336.19|15
1644407340000|2022-02-09 11:49:00|339.14|336.24|339.24|336.34|339.27|336.37|339.14|336.24|14
1644407350000|2022-02-09 11:49:10|339.25|336.35|339.38|336.48|339.44|336.54|339.22|336.32|23
1644407360000|2022-02-09 11:49:20|339.39|336.49|339.31|336.41|339.39|336.49|339.31|336.41|11
1644407370000|2022-02-09 11:49:30|339.3|336.4|339.25|336.35|339.31|336.41|339.23|336.33|16
1644407380000|2022-02-09 11:49:40|339.26|336.36|339.26|336.36|339.26|336.36|339.24|336.34|5
1644407390000|2022-02-09 11:49:50|339.25|336.35|339.25|336.35|339.28|336.38|339.23|336.33|13
1644407400000|2022-02-09 11:50:00|339.28|336.38|339.18|336.28|339.28|336.38|339.17|336.27|12
1644407410000|2022-02-09 11:50:10|339.19|336.29|339.17|336.27|339.23|336.33|339.14|336.24|22
1644407420000|2022-02-09 11:50:20|339.16|336.26|339.13|336.23|339.16|336.26|339.12|336.22|12
1644407430000|2022-02-09 11:50:30|339.12|336.22|339.14|336.24|339.14|336.24|339.12|336.22|9
1644407440000|2022-02-09 11:50:40|339.15|336.25|339.26|336.36|339.28|336.38|339.15|336.25|19
1644407450000|2022-02-09 11:50:50|339.27|336.37|339.35|336.45|339.36|336.46|339.27|336.37|19
1644407460000|2022-02-09 11:51:00|339.3|336.4|339.35|336.45|339.52|336.62|339.29|336.39|29
1644407470000|2022-02-09 11:51:10|339.34|336.44|339.33|336.43|339.34|336.44|339.31|336.41|9
1644407480000|2022-02-09 11:51:20|339.38|336.48|339.41|336.51|339.43|336.53|339.36|336.46|11
1644407490000|2022-02-09 11:51:30|339.38|336.48|339.36|336.46|339.41|336.51|339.32|336.42|12
1644407500000|2022-02-09 11:51:40|339.35|336.45|339.38|336.48|339.4|336.5|339.35|336.45|13
1644407510000|2022-02-09 11:51:50|339.37|336.47|339.44|336.54|339.45|336.55|339.37|336.47|12
1644407520000|2022-02-09 11:52:00|339.45|336.55|339.42|336.52|339.45|336.55|339.42|336.52|7
1644407530000|2022-02-09 11:52:10|339.41|336.51|339.4|336.5|339.42|336.52|339.4|336.5|6
1644407540000|2022-02-09 11:52:20|339.39|336.49|339.31|336.41|339.39|336.49|339.29|336.39|19
1644407550000|2022-02-09 11:52:30|339.32|336.42|339.27|336.37|339.32|336.42|339.27|336.37|9
1644407560000|2022-02-09 11:52:40|339.26|336.36|339.24|336.34|339.27|336.37|339.24|336.34|6
1644407570000|2022-02-09 11:52:50|339.17|336.27|339.32|336.42|339.33|336.43|339.17|336.27|17
1644407580000|2022-02-09 11:53:00|339.29|336.39|339.29|336.39|339.32|336.42|339.27|336.37|7
1644407590000|2022-02-09 11:53:10|339.28|336.38|339.46|336.56|339.46|336.56|339.28|336.38|12
1644407600000|2022-02-09 11:53:20|339.45|336.55|339.5|336.6|339.51|336.61|339.43|336.53|6
1644407610000|2022-02-09 11:53:30|339.47|336.57|339.6|336.7|339.7|336.8|339.47|336.57|23
1644407620000|2022-02-09 11:53:40|339.58|336.68|339.65|336.75|339.65|336.75|339.58|336.68|11
1644407630000|2022-02-09 11:53:50|339.67|336.77|339.58|336.68|339.7|336.8|339.58|336.68|13
1644407640000|2022-02-09 11:54:00|339.54|336.64|339.54|336.64|339.54|336.64|339.54|336.64|1
1644407650000|2022-02-09 11:54:10|339.49|336.59|339.27|336.37|339.49|336.59|339.25|336.35|14
1644407660000|2022-02-09 11:54:20|339.26|336.36|339.24|336.34|339.27|336.37|339.24|336.34|6
1644407670000|2022-02-09 11:54:30|339.23|336.33|339.24|336.34|339.26|336.36|339.23|336.33|11
1644407680000|2022-02-09 11:54:40|339.23|336.33|339.25|336.35|339.25|336.35|339.22|336.32|4
1644407690000|2022-02-09 11:54:50|339.26|336.36|339.29|336.39|339.31|336.41|339.24|336.34|15
1644407700000|2022-02-09 11:55:00|339.3|336.4|339.24|336.34|339.31|336.41|339.21|336.31|16
1644407710000|2022-02-09 11:55:10|339.25|336.35|339.19|336.29|339.25|336.35|339.19|336.29|13
1644407720000|2022-02-09 11:55:20|339.2|336.3|339.2|336.3|339.21|336.31|339.19|336.29|5
1644407730000|2022-02-09 11:55:30|339.21|336.31|339.26|336.36|339.3|336.4|339.21|336.31|8
1644407740000|2022-02-09 11:55:40|339.25|336.35|339.22|336.32|339.26|336.36|339.21|336.31|14
1644407750000|2022-02-09 11:55:50|339.23|336.33|339.22|336.32|339.23|336.33|339.22|336.32|4
1644407760000|2022-02-09 11:56:00|339.21|336.31|339.21|336.31|339.21|336.31|339.21|336.31|1
1644407770000|2022-02-09 11:56:10|339.2|336.3|339.16|336.26|339.2|336.3|339.16|336.26|8
1644407780000|2022-02-09 11:56:20|339.17|336.27|339.1|336.2|339.17|336.27|339.06|336.16|17
1644407790000|2022-02-09 11:56:30|339.13|336.23|339.09|336.19|339.13|336.23|339.07|336.17|8
1644407800000|2022-02-09 11:56:40|339.08|336.18|339.09|336.19|339.11|336.21|339.08|336.18|8
1644407810000|2022-02-09 11:56:50|339.08|336.18|339.08|336.18|339.08|336.18|339.04|336.14|7
1644407820000|2022-02-09 11:57:00|339.07|336.17|339.06|336.16|339.08|336.18|339.05|336.15|10
1644407830000|2022-02-09 11:57:10|339.07|336.17|339.07|336.17|339.07|336.17|339.05|336.15|5
1644407840000|2022-02-09 11:57:20|339.09|336.19|339.06|336.16|339.1|336.2|339.06|336.16|6
1644407850000|2022-02-09 11:57:30|339.02|336.12|339.08|336.18|339.09|336.19|339.02|336.12|10
1644407860000|2022-02-09 11:57:40|339.03|336.13|339.03|336.13|339.09|336.19|339.03|336.13|5
1644407870000|2022-02-09 11:57:50|339.06|336.16|339.07|336.17|339.08|336.18|339.03|336.13|8
1644407880000|2022-02-09 11:58:00|339|336.1|339.05|336.15|339.06|336.16|339|336.1|6
1644407890000|2022-02-09 11:58:10|339.01|336.11|339.03|336.13|339.05|336.15|339|336.1|12
1644407900000|2022-02-09 11:58:20|339.05|336.15|339.18|336.28|339.18|336.28|339.05|336.15|17
1644407910000|2022-02-09 11:58:30|339.15|336.25|339.41|336.51|339.44|336.54|339.15|336.25|27
1644407920000|2022-02-09 11:58:40|339.42|336.52|339.4|336.5|339.45|336.55|339.39|336.49|14
1644407930000|2022-02-09 11:58:50|339.41|336.51|339.39|336.49|339.41|336.51|339.36|336.46|16
1644407940000|2022-02-09 11:59:00|339.37|336.47|339.39|336.49|339.4|336.5|339.35|336.45|14
1644407950000|2022-02-09 11:59:10|339.4|336.5|339.38|336.48|339.4|336.5|339.38|336.48|4
1644407960000|2022-02-09 11:59:20|339.41|336.51|339.53|336.63|339.56|336.66|339.41|336.51|16
1644407970000|2022-02-09 11:59:30|339.55|336.65|339.57|336.67|339.61|336.71|339.54|336.64|15
1644407980000|2022-02-09 11:59:40|339.56|336.66|339.46|336.56|339.56|336.66|339.44|336.54|11
1644407990000|2022-02-09 11:59:50|339.45|336.55|339.47|336.57|339.47|336.57|339.45|336.55|7
1644408000000|2022-02-09 12:00:00|339.46|336.56|339.49|336.59|339.51|336.61|339.46|336.56|11
1644408010000|2022-02-09 12:00:10|339.5|336.6|339.53|336.63|339.58|336.68|339.5|336.6|16
1644408020000|2022-02-09 12:00:20|339.52|336.62|339.52|336.62|339.52|336.62|339.52|336.62|1
1644408040000|2022-02-09 12:00:40|339.51|336.61|339.54|336.64|339.54|336.64|339.49|336.59|15
1644408050000|2022-02-09 12:00:50|339.55|336.65|339.47|336.57|339.55|336.65|339.44|336.54|13
1644408060000|2022-02-09 12:01:00|339.48|336.58|339.49|336.59|339.49|336.59|339.47|336.57|8
1644408070000|2022-02-09 12:01:10|339.48|336.58|339.48|336.58|339.5|336.6|339.48|336.58|5
1644408080000|2022-02-09 12:01:20|339.5|336.6|339.49|336.59|339.51|336.61|339.49|336.59|3
1644408090000|2022-02-09 12:01:30|339.5|336.6|339.49|336.59|339.51|336.61|339.49|336.59|6
1644408100000|2022-02-09 12:01:40|339.48|336.58|339.49|336.59|339.49|336.59|339.48|336.58|2
1644408110000|2022-02-09 12:01:50|339.47|336.57|339.41|336.51|339.48|336.58|339.41|336.51|17
1644408120000|2022-02-09 12:02:00|339.42|336.52|339.28|336.38|339.43|336.53|339.27|336.37|14
1644408130000|2022-02-09 12:02:10|339.29|336.39|339.3|336.4|339.32|336.42|339.28|336.38|15
1644408140000|2022-02-09 12:02:20|339.31|336.41|339.27|336.37|339.31|336.41|339.27|336.37|7
1644408150000|2022-02-09 12:02:30|339.23|336.33|339.23|336.33|339.24|336.34|339.21|336.31|11
1644408160000|2022-02-09 12:02:40|339.22|336.32|339.1|336.2|339.23|336.33|339.08|336.18|21
1644408170000|2022-02-09 12:02:50|339.15|336.25|339.17|336.27|339.21|336.31|339.1|336.2|23
1644408180000|2022-02-09 12:03:00|339.18|336.28|339.09|336.19|339.19|336.29|339.08|336.18|17
1644408190000|2022-02-09 12:03:10|339.04|336.14|339.05|336.15|339.05|336.15|339|336.1|13
1644408200000|2022-02-09 12:03:20|339.04|336.14|339.03|336.13|339.04|336.14|339.02|336.12|6
1644408210000|2022-02-09 12:03:30|339.05|336.15|339.08|336.18|339.08|336.18|339.04|336.14|12
1644408220000|2022-02-09 12:03:40|339.09|336.19|339.09|336.19|339.12|336.22|339.09|336.19|5
1644408230000|2022-02-09 12:03:50|339.1|336.2|339.17|336.27|339.17|336.27|339.1|336.2|5
1644408240000|2022-02-09 12:04:00|339.19|336.29|339.19|336.29|339.19|336.29|339.19|336.29|1
1644408250000|2022-02-09 12:04:10|339.2|336.3|339.36|336.46|339.39|336.49|339.19|336.29|14
1644408260000|2022-02-09 12:04:20|339.37|336.47|339.57|336.67|339.58|336.68|339.37|336.47|17
1644408270000|2022-02-09 12:04:30|339.56|336.66|339.62|336.72|339.66|336.76|339.56|336.66|20
1644408280000|2022-02-09 12:04:40|339.66|336.76|339.92|337.02|339.92|337.02|339.62|336.72|22
1644408290000|2022-02-09 12:04:50|339.93|337.03|340|337.1|340.02|337.12|339.83|336.93|31
1644408300000|2022-02-09 12:05:00|340.01|337.11|340.04|337.14|340.06|337.16|340|337.1|13
1644408310000|2022-02-09 12:05:10|340.03|337.13|340.06|337.16|340.08|337.18|340.02|337.12|16
1644408320000|2022-02-09 12:05:20|340.05|337.15|339.63|336.73|340.05|337.15|339.61|336.71|27
1644408330000|2022-02-09 12:05:30|339.65|336.75|339.59|336.69|339.66|336.76|339.57|336.67|24
1644408340000|2022-02-09 12:05:40|339.58|336.68|339.42|336.52|339.61|336.71|339.38|336.48|23
1644408350000|2022-02-09 12:05:50|339.44|336.54|339.41|336.51|339.44|336.54|339.4|336.5|7
1644408360000|2022-02-09 12:06:00|339.4|336.5|339.06|336.16|339.4|336.5|339.06|336.16|21
1644408370000|2022-02-09 12:06:10|339.04|336.14|338.73|335.83|339.04|336.14|338.67|335.77|24
1644408380000|2022-02-09 12:06:20|338.74|335.84|338.96|336.06|338.96|336.06|338.64|335.74|19
1644408390000|2022-02-09 12:06:30|338.95|336.05|339.21|336.31|339.21|336.31|338.92|336.02|12
1644408400000|2022-02-09 12:06:40|339.18|336.28|339.3|336.4|339.3|336.4|339.1|336.2|15
1644408410000|2022-02-09 12:06:50|339.29|336.39|339.28|336.38|339.29|336.39|339.24|336.34|14
1644408420000|2022-02-09 12:07:00|339.27|336.37|339.13|336.23|339.27|336.37|339.13|336.23|11
1644408430000|2022-02-09 12:07:10|339.14|336.24|339.12|336.22|339.18|336.28|339.11|336.21|13
1644408440000|2022-02-09 12:07:20|339.13|336.23|339.17|336.27|339.23|336.33|339.13|336.23|22
1644408450000|2022-02-09 12:07:30|339.16|336.26|339.19|336.29|339.19|336.29|339.15|336.25|6
1644408460000|2022-02-09 12:07:40|339.2|336.3|339.23|336.33|339.23|336.33|339.19|336.29|4
1644408470000|2022-02-09 12:07:50|339.22|336.32|339.11|336.21|339.33|336.43|339.1|336.2|22
1644408480000|2022-02-09 12:08:00|339.12|336.22|339.15|336.25|339.23|336.33|339.12|336.22|17
1644408490000|2022-02-09 12:08:10|339.14|336.24|338.99|336.09|339.16|336.26|338.98|336.08|26
1644408500000|2022-02-09 12:08:20|338.98|336.08|338.96|336.06|339.01|336.11|338.95|336.05|18
1644408510000|2022-02-09 12:08:30|338.95|336.05|339.02|336.12|339.03|336.13|338.95|336.05|15
1644408520000|2022-02-09 12:08:40|339|336.1|339.14|336.24|339.23|336.33|339|336.1|23
1644408530000|2022-02-09 12:08:50|339.12|336.22|339|336.1|339.12|336.22|339|336.1|25
1644408540000|2022-02-09 12:09:00|339.01|336.11|338.97|336.07|339.01|336.11|338.97|336.07|7
1644408550000|2022-02-09 12:09:10|338.98|336.08|339.15|336.25|339.2|336.3|338.97|336.07|14
1644408560000|2022-02-09 12:09:20|339.14|336.24|339.24|336.34|339.24|336.34|339.14|336.24|7
1644408570000|2022-02-09 12:09:30|339.25|336.35|339.33|336.43|339.34|336.44|339.24|336.34|10
1644408580000|2022-02-09 12:09:40|339.32|336.42|339.23|336.33|339.33|336.43|339.17|336.27|12
1644408590000|2022-02-09 12:09:50|339.22|336.32|339.16|336.26|339.23|336.33|339.16|336.26|14
1644408600000|2022-02-09 12:10:00|339.12|336.22|339.25|336.35|339.27|336.37|339.01|336.11|27
1644408610000|2022-02-09 12:10:10|339.24|336.34|339.25|336.35|339.27|336.37|339.24|336.34|6
1644408620000|2022-02-09 12:10:20|339.21|336.31|339.33|336.43|339.35|336.45|339.19|336.29|16
1644408630000|2022-02-09 12:10:30|339.35|336.45|339.32|336.42|339.35|336.45|339.32|336.42|8
1644408640000|2022-02-09 12:10:40|339.33|336.43|339.32|336.42|339.33|336.43|339.32|336.42|2
1644408650000|2022-02-09 12:10:50|339.33|336.43|339.29|336.39|339.35|336.45|339.29|336.39|11
1644408660000|2022-02-09 12:11:00|339.31|336.41|339.32|336.42|339.34|336.44|339.31|336.41|6
1644408670000|2022-02-09 12:11:10|339.33|336.43|339.31|336.41|339.33|336.43|339.31|336.41|7
1644408680000|2022-02-09 12:11:20|339.32|336.42|339.39|336.49|339.43|336.53|339.32|336.42|11
1644408690000|2022-02-09 12:11:30|339.4|336.5|339.41|336.51|339.41|336.51|339.37|336.47|16
1644408700000|2022-02-09 12:11:40|339.39|336.49|339.58|336.68|339.58|336.68|339.37|336.47|17
1644408710000|2022-02-09 12:11:50|339.59|336.69|339.55|336.65|339.59|336.69|339.55|336.65|5
1644408720000|2022-02-09 12:12:00|339.54|336.64|339.48|336.58|339.54|336.64|339.47|336.57|16
1644408730000|2022-02-09 12:12:10|339.49|336.59|339.47|336.57|339.49|336.59|339.47|336.57|5
1644408740000|2022-02-09 12:12:20|339.48|336.58|339.48|336.58|339.49|336.59|339.48|336.58|7
1644408750000|2022-02-09 12:12:30|339.49|336.59|339.51|336.61|339.51|336.61|339.49|336.59|2
1644408760000|2022-02-09 12:12:40|339.5|336.6|339.5|336.6|339.5|336.6|339.5|336.6|1
1644408770000|2022-02-09 12:12:50|339.47|336.57|339.49|336.59|339.49|336.59|339.47|336.57|3
1644408780000|2022-02-09 12:13:00|339.48|336.58|339.49|336.59|339.49|336.59|339.48|336.58|2
1644408790000|2022-02-09 12:13:10|339.46|336.56|339.66|336.76|339.66|336.76|339.46|336.56|12
1644408800000|2022-02-09 12:13:20|339.69|336.79|339.8|336.9|339.8|336.9|339.69|336.79|19
1644408810000|2022-02-09 12:13:30|339.76|336.86|339.64|336.74|339.8|336.9|339.63|336.73|16
1644408820000|2022-02-09 12:13:40|339.65|336.75|339.73|336.83|339.74|336.84|339.64|336.74|11
1644408830000|2022-02-09 12:13:50|339.74|336.84|339.84|336.94|339.85|336.95|339.73|336.83|13
1644408840000|2022-02-09 12:14:00|339.85|336.95|339.94|337.04|339.94|337.04|339.81|336.91|14
1644408850000|2022-02-09 12:14:10|339.95|337.05|340.02|337.12|340.02|337.12|339.93|337.03|14
1644408860000|2022-02-09 12:14:20|340.05|337.15|340.01|337.11|340.07|337.17|340.01|337.11|16
1644408870000|2022-02-09 12:14:30|340.02|337.12|340.07|337.17|340.08|337.18|339.92|337.02|19
1644408880000|2022-02-09 12:14:40|340.06|337.16|340.03|337.13|340.08|337.18|340.03|337.13|11
1644408890000|2022-02-09 12:14:50|340.04|337.14|339.94|337.04|340.05|337.15|339.92|337.02|12
1644408900000|2022-02-09 12:15:00|339.95|337.05|339.91|337.01|339.95|337.05|339.91|337.01|19
1644408910000|2022-02-09 12:15:10|339.92|337.02|339.68|336.78|339.93|337.03|339.68|336.78|24
1644408920000|2022-02-09 12:15:20|339.7|336.8|339.52|336.62|339.72|336.82|339.51|336.61|22
1644408930000|2022-02-09 12:15:30|339.51|336.61|339.5|336.6|339.62|336.72|339.5|336.6|14
1644408940000|2022-02-09 12:15:40|339.49|336.59|339.4|336.5|339.53|336.63|339.39|336.49|7
1644408950000|2022-02-09 12:15:50|339.41|336.51|339.43|336.53|339.44|336.54|339.4|336.5|7
1644408960000|2022-02-09 12:16:00|339.46|336.56|339.58|336.68|339.58|336.68|339.46|336.56|18
1644408970000|2022-02-09 12:16:10|339.59|336.69|339.72|336.82|339.72|336.82|339.54|336.64|13
1644408980000|2022-02-09 12:16:20|339.74|336.84|339.74|336.84|339.75|336.85|339.7|336.8|13
1644408990000|2022-02-09 12:16:30|339.75|336.85|339.61|336.71|339.75|336.85|339.59|336.69|17
1644409000000|2022-02-09 12:16:40|339.6|336.7|339.52|336.62|339.61|336.71|339.48|336.58|15
1644409010000|2022-02-09 12:16:50|339.53|336.63|339.62|336.72|339.62|336.72|339.53|336.63|11
1644409020000|2022-02-09 12:17:00|339.61|336.71|339.61|336.71|339.61|336.71|339.6|336.7|5
1644409030000|2022-02-09 12:17:10|339.6|336.7|339.63|336.73|339.63|336.73|339.6|336.7|10
1644409040000|2022-02-09 12:17:20|339.64|336.74|339.59|336.69|339.64|336.74|339.57|336.67|7
1644409050000|2022-02-09 12:17:30|339.58|336.68|339.6|336.7|339.64|336.74|339.57|336.67|11
1644409060000|2022-02-09 12:17:40|339.59|336.69|339.6|336.7|339.66|336.76|339.59|336.69|10
1644409070000|2022-02-09 12:17:50|339.61|336.71|340.03|337.13|340.06|337.16|339.59|336.69|28
1644409080000|2022-02-09 12:18:00|339.95|337.05|340.06|337.16|340.06|337.16|339.9|337|21
1644409090000|2022-02-09 12:18:10|340.11|337.21|340.04|337.14|340.13|337.23|340.02|337.12|20
1644409100000|2022-02-09 12:18:20|340.05|337.15|340.16|337.26|340.16|337.26|340.05|337.15|13
1644409110000|2022-02-09 12:18:30|340.18|337.28|340.17|337.27|340.2|337.3|340.16|337.26|14
1644409120000|2022-02-09 12:18:40|340.19|337.29|340.46|337.56|340.46|337.56|340.19|337.29|24
1644409130000|2022-02-09 12:18:50|340.47|337.57|340.58|337.68|340.59|337.69|340.46|337.56|15
1644409140000|2022-02-09 12:19:00|340.57|337.67|340.57|337.67|340.61|337.71|340.56|337.66|15
1644409150000|2022-02-09 12:19:10|340.58|337.68|340.6|337.7|340.63|337.73|340.57|337.67|11
1644409160000|2022-02-09 12:19:20|340.61|337.71|340.43|337.53|340.61|337.71|340.43|337.53|14
1644409170000|2022-02-09 12:19:30|340.42|337.52|340.43|337.53|340.44|337.54|340.39|337.49|9
1644409180000|2022-02-09 12:19:40|340.42|337.52|340.42|337.52|340.43|337.53|340.42|337.52|5
1644409190000|2022-02-09 12:19:50|340.43|337.53|340.41|337.51|340.44|337.54|340.41|337.51|6
1644409200000|2022-02-09 12:20:00|340.4|337.5|340.21|337.31|340.41|337.51|340.2|337.3|15
1644409210000|2022-02-09 12:20:10|340.2|337.3|340.22|337.32|340.23|337.33|340.2|337.3|8
1644409220000|2022-02-09 12:20:20|340.21|337.31|340.24|337.34|340.24|337.34|340.21|337.31|5
1644409230000|2022-02-09 12:20:30|340.25|337.35|340.34|337.44|340.36|337.46|340.25|337.35|13
1644409240000|2022-02-09 12:20:40|340.32|337.42|340.34|337.44|340.35|337.45|340.32|337.42|7
1644409250000|2022-02-09 12:20:50|340.33|337.43|340.33|337.43|340.34|337.44|340.31|337.41|12
1644409260000|2022-02-09 12:21:00|340.34|337.44|340.42|337.52|340.42|337.52|340.32|337.42|8
1644409270000|2022-02-09 12:21:10|340.4|337.5|340.4|337.5|340.41|337.51|340.4|337.5|5
1644409280000|2022-02-09 12:21:20|340.41|337.51|340.51|337.61|340.51|337.61|340.36|337.46|6
1644409290000|2022-02-09 12:21:30|340.5|337.6|340.47|337.57|340.5|337.6|340.47|337.57|8
1644409300000|2022-02-09 12:21:40|340.46|337.56|340.48|337.58|340.48|337.58|340.46|337.56|2
1644409310000|2022-02-09 12:21:50|340.46|337.56|340.46|337.56|340.46|337.56|340.46|337.56|1
1644409320000|2022-02-09 12:22:00|340.47|337.57|340.33|337.43|340.47|337.57|340.32|337.42|9
1644409330000|2022-02-09 12:22:10|340.32|337.42|340.31|337.41|340.32|337.42|340.29|337.39|12
1644409340000|2022-02-09 12:22:20|340.32|337.42|340.37|337.47|340.37|337.47|340.31|337.41|13
1644409350000|2022-02-09 12:22:30|340.38|337.48|340.42|337.52|340.43|337.53|340.36|337.46|9
1644409360000|2022-02-09 12:22:40|340.43|337.53|340.44|337.54|340.44|337.54|340.43|337.53|4
1644409370000|2022-02-09 12:22:50|340.46|337.56|340.39|337.49|340.46|337.56|340.36|337.46|11
1644409380000|2022-02-09 12:23:00|340.38|337.48|340.29|337.39|340.38|337.48|340.26|337.36|15
1644409390000|2022-02-09 12:23:10|340.31|337.41|340.23|337.33|340.31|337.41|340.22|337.32|8
1644409400000|2022-02-09 12:23:20|340.22|337.32|340.19|337.29|340.24|337.34|340.19|337.29|11
1644409410000|2022-02-09 12:23:30|340.18|337.28|340.07|337.17|340.18|337.28|340.03|337.13|18
1644409420000|2022-02-09 12:23:40|340.08|337.18|340.11|337.21|340.11|337.21|340.04|337.14|13
1644409430000|2022-02-09 12:23:50|340.1|337.2|340.12|337.22|340.13|337.23|340.05|337.15|12
1644409440000|2022-02-09 12:24:00|340.11|337.21|340.1|337.2|340.12|337.22|340.1|337.2|3
1644409450000|2022-02-09 12:24:10|340.11|337.21|340.19|337.29|340.2|337.3|340.11|337.21|9
1644409460000|2022-02-09 12:24:20|340.22|337.32|340.24|337.34|340.24|337.34|340.22|337.32|2
1644409470000|2022-02-09 12:24:30|340.23|337.33|340.31|337.41|340.33|337.43|340.22|337.32|11
1644409480000|2022-02-09 12:24:40|340.33|337.43|340.22|337.32|340.33|337.43|340.22|337.32|8
1644409490000|2022-02-09 12:24:50|340.21|337.31|340.18|337.28|340.22|337.32|340.18|337.28|9
1644409500000|2022-02-09 12:25:00|340.2|337.3|340.22|337.32|340.22|337.32|340.2|337.3|9
1644409510000|2022-02-09 12:25:10|340.21|337.31|340.14|337.24|340.22|337.32|340.14|337.24|7
1644409520000|2022-02-09 12:25:20|340.13|337.23|340.03|337.13|340.13|337.23|340.03|337.13|16
1644409530000|2022-02-09 12:25:30|340.04|337.14|340.1|337.2|340.11|337.21|340.04|337.14|7
1644409540000|2022-02-09 12:25:40|340.11|337.21|340.28|337.38|340.3|337.4|340.09|337.19|21
1644409550000|2022-02-09 12:25:50|340.29|337.39|340.26|337.36|340.3|337.4|340.26|337.36|6
1644409560000|2022-02-09 12:26:00|340.25|337.35|340.19|337.29|340.25|337.35|340.12|337.22|11
1644409570000|2022-02-09 12:26:10|340.18|337.28|340.2|337.3|340.2|337.3|340.18|337.28|10
1644409580000|2022-02-09 12:26:20|340.19|337.29|340.19|337.29|340.2|337.3|340.19|337.29|5
1644409590000|2022-02-09 12:26:30|340.18|337.28|340.2|337.3|340.2|337.3|340.17|337.27|7
1644409600000|2022-02-09 12:26:40|340.19|337.29|340.25|337.35|340.25|337.35|340.18|337.28|14
1644409610000|2022-02-09 12:26:50|340.22|337.32|340.22|337.32|340.26|337.36|340.21|337.31|7
1644409620000|2022-02-09 12:27:00|340.23|337.33|340.21|337.31|340.25|337.35|340.2|337.3|12
1644409630000|2022-02-09 12:27:10|340.22|337.32|340.22|337.32|340.22|337.32|340.21|337.31|3
1644409640000|2022-02-09 12:27:20|340.21|337.31|340.32|337.42|340.38|337.48|340.21|337.31|14
1644409650000|2022-02-09 12:27:30|340.31|337.41|340.28|337.38|340.33|337.43|340.27|337.37|18
1644409660000|2022-02-09 12:27:40|340.27|337.37|340.36|337.46|340.37|337.47|340.27|337.37|18
1644409670000|2022-02-09 12:27:50|340.37|337.47|340.35|337.45|340.37|337.47|340.33|337.43|9
1644409680000|2022-02-09 12:28:00|340.34|337.44|340.34|337.44|340.35|337.45|340.34|337.44|11
1644409690000|2022-02-09 12:28:10|340.35|337.45|340.39|337.49|340.39|337.49|340.35|337.45|5
1644409700000|2022-02-09 12:28:20|340.37|337.47|340.37|337.47|340.47|337.57|340.37|337.47|18
1644409710000|2022-02-09 12:28:30|340.38|337.48|340.15|337.25|340.4|337.5|340.15|337.25|20
1644409720000|2022-02-09 12:28:40|340.13|337.23|340.16|337.26|340.17|337.27|340.12|337.22|20
1644409730000|2022-02-09 12:28:50|340.15|337.25|340.11|337.21|340.15|337.25|340.11|337.21|5
1644409740000|2022-02-09 12:29:00|340.1|337.2|340.11|337.21|340.12|337.22|340.07|337.17|12
1644409750000|2022-02-09 12:29:10|340.12|337.22|340.12|337.22|340.16|337.26|340.11|337.21|6
1644409760000|2022-02-09 12:29:20|340.15|337.25|340.1|337.2|340.16|337.26|340.1|337.2|15
1644409770000|2022-02-09 12:29:30|340.11|337.21|340.17|337.27|340.23|337.33|340.11|337.21|19
1644409780000|2022-02-09 12:29:40|340.16|337.26|340.28|337.38|340.29|337.39|340.16|337.26|13
1644409790000|2022-02-09 12:29:50|340.27|337.37|340.11|337.21|340.27|337.37|340.1|337.2|19
1644409800000|2022-02-09 12:30:00|340.1|337.2|340.12|337.22|340.12|337.22|340.1|337.2|5
1644409810000|2022-02-09 12:30:10|340.1|337.2|340.02|337.12|340.1|337.2|340|337.1|6
1644409820000|2022-02-09 12:30:20|340.04|337.14|340.01|337.11|340.04|337.14|340.01|337.11|7
1644409830000|2022-02-09 12:30:30|340.03|337.13|339.96|337.06|340.03|337.13|339.95|337.05|13
1644409840000|2022-02-09 12:30:40|339.95|337.05|340.07|337.17|340.07|337.17|339.95|337.05|11
1644409850000|2022-02-09 12:30:50|340.08|337.18|340.1|337.2|340.1|337.2|340.08|337.18|5
1644409860000|2022-02-09 12:31:00|340.11|337.21|340.05|337.15|340.12|337.22|340.04|337.14|14
1644409870000|2022-02-09 12:31:10|340.06|337.16|340.11|337.21|340.11|337.21|340.05|337.15|13
1644409880000|2022-02-09 12:31:20|340.12|337.22|340.12|337.22|340.13|337.23|340.11|337.21|9
1644409890000|2022-02-09 12:31:30|340.13|337.23|340.24|337.34|340.24|337.34|340.08|337.18|10
1644409900000|2022-02-09 12:31:40|340.22|337.32|340.37|337.47|340.37|337.47|340.22|337.32|12
1644409910000|2022-02-09 12:31:50|340.39|337.49|340.4|337.5|340.48|337.58|340.35|337.45|26
1644409920000|2022-02-09 12:32:00|340.42|337.52|340.42|337.52|340.43|337.53|340.41|337.51|5
1644409930000|2022-02-09 12:32:10|340.41|337.51|340.42|337.52|340.42|337.52|340.41|337.51|2
1644409950000|2022-02-09 12:32:30|340.41|337.51|340.25|337.35|340.41|337.51|340.14|337.24|12
1644409960000|2022-02-09 12:32:40|340.24|337.34|340.27|337.37|340.27|337.37|340.2|337.3|14
1644409970000|2022-02-09 12:32:50|340.28|337.38|340.32|337.42|340.33|337.43|340.28|337.38|9
1644409980000|2022-02-09 12:33:00|340.3|337.4|340.29|337.39|340.3|337.4|340.25|337.35|8
1644409990000|2022-02-09 12:33:10|340.28|337.38|340.3|337.4|340.32|337.42|340.25|337.35|10
1644410000000|2022-02-09 12:33:20|340.31|337.41|340.31|337.41|340.32|337.42|340.3|337.4|7
1644410010000|2022-02-09 12:33:30|340.32|337.42|340.4|337.5|340.4|337.5|340.31|337.41|15
1644410020000|2022-02-09 12:33:40|340.41|337.51|340.63|337.73|340.65|337.75|340.4|337.5|23
1644410030000|2022-02-09 12:33:50|340.64|337.74|340.65|337.75|340.69|337.79|340.6|337.7|21
1644410040000|2022-02-09 12:34:00|340.67|337.77|340.68|337.78|340.72|337.82|340.67|337.77|11
1644410050000|2022-02-09 12:34:10|340.69|337.79|340.73|337.83|340.76|337.86|340.69|337.79|13
1644410060000|2022-02-09 12:34:20|340.76|337.86|340.64|337.74|340.8|337.9|340.6|337.7|9
1644410070000|2022-02-09 12:34:30|340.65|337.75|340.59|337.69|340.65|337.75|340.58|337.68|15
1644410080000|2022-02-09 12:34:40|340.56|337.66|340.64|337.74|340.68|337.78|340.54|337.64|16
1644410090000|2022-02-09 12:34:50|340.65|337.75|340.68|337.78|340.73|337.83|340.65|337.75|19
1644410100000|2022-02-09 12:35:00|340.64|337.74|340.8|337.9|340.8|337.9|340.64|337.74|22
1644410110000|2022-02-09 12:35:10|340.79|337.89|340.8|337.9|340.84|337.94|340.67|337.77|18
1644410120000|2022-02-09 12:35:20|340.88|337.98|340.8|337.9|340.92|338.02|340.67|337.77|32
1644410130000|2022-02-09 12:35:30|340.69|337.79|340.74|337.84|340.87|337.97|340.69|337.79|22
1644410140000|2022-02-09 12:35:40|340.76|337.86|340.75|337.85|340.81|337.91|340.73|337.83|25
1644410150000|2022-02-09 12:35:50|340.78|337.88|340.98|338.08|340.99|338.09|340.78|337.88|21
1644410160000|2022-02-09 12:36:00|340.99|338.09|341.03|338.13|341.05|338.15|340.99|338.09|4
1644410170000|2022-02-09 12:36:10|341.1|338.2|340.93|338.03|341.1|338.2|340.93|338.03|17
1644410180000|2022-02-09 12:36:20|340.94|338.04|340.97|338.07|340.97|338.07|340.89|337.99|17
1644410190000|2022-02-09 12:36:30|340.98|338.08|340.87|337.97|341.02|338.12|340.86|337.96|21
1644410200000|2022-02-09 12:36:40|340.89|337.99|340.94|338.04|340.95|338.05|340.87|337.97|17
1644410210000|2022-02-09 12:36:50|340.95|338.05|340.91|338.01|340.96|338.06|340.9|338|15
1644410220000|2022-02-09 12:37:00|340.94|338.04|341.28|338.38|341.28|338.38|340.89|337.99|22
1644410230000|2022-02-09 12:37:10|341.3|338.4|341.45|338.55|341.45|338.55|341.17|338.27|33
1644410240000|2022-02-09 12:37:20|341.42|338.52|341.31|338.41|341.42|338.52|341.28|338.38|24
1644410250000|2022-02-09 12:37:30|341.28|338.38|341.3|338.4|341.33|338.43|341.23|338.33|11
1644410260000|2022-02-09 12:37:40|341.33|338.43|341.43|338.53|341.44|338.54|341.31|338.41|17
1644410270000|2022-02-09 12:37:50|341.48|338.58|341.48|338.58|341.51|338.61|341.42|338.52|16
1644410280000|2022-02-09 12:38:00|341.49|338.59|341.44|338.54|341.49|338.59|341.43|338.53|19
1644410290000|2022-02-09 12:38:10|341.45|338.55|341.44|338.54|341.48|338.58|341.44|338.54|15
1644410300000|2022-02-09 12:38:20|341.45|338.55|341.43|338.53|341.46|338.56|341.4|338.5|11
1644410310000|2022-02-09 12:38:30|341.41|338.51|341.45|338.55|341.46|338.56|341.41|338.51|7
1644410320000|2022-02-09 12:38:40|341.47|338.57|341.47|338.57|341.49|338.59|341.43|338.53|8
1644410330000|2022-02-09 12:38:50|341.46|338.56|341.43|338.53|341.46|338.56|341.43|338.53|9
1644410340000|2022-02-09 12:39:00|341.44|338.54|341.45|338.55|341.46|338.56|341.44|338.54|3
1644410350000|2022-02-09 12:39:10|341.46|338.56|341.46|338.56|341.46|338.56|341.45|338.55|3
1644410360000|2022-02-09 12:39:20|341.42|338.52|341.44|338.54|341.47|338.57|341.42|338.52|9
1644410370000|2022-02-09 12:39:30|341.43|338.53|341.4|338.5|341.43|338.53|341.29|338.39|22
1644410380000|2022-02-09 12:39:40|341.39|338.49|341.43|338.53|341.45|338.55|341.39|338.49|14
1644410390000|2022-02-09 12:39:50|341.44|338.54|341.5|338.6|341.5|338.6|341.41|338.51|20
1644410400000|2022-02-09 12:40:00|341.48|338.58|341.79|338.89|341.79|338.89|341.48|338.58|16
1644410410000|2022-02-09 12:40:10|341.78|338.88|342.34|339.44|342.47|339.57|341.78|338.88|34
1644410420000|2022-02-09 12:40:20|342.35|339.45|342.06|339.16|342.35|339.45|341.89|338.99|24
1644410430000|2022-02-09 12:40:30|342.09|339.19|342.12|339.22|342.12|339.22|342.07|339.17|17
1644410440000|2022-02-09 12:40:40|342.13|339.23|342.36|339.46|342.4|339.5|342.13|339.23|26
1644410450000|2022-02-09 12:40:50|342.43|339.53|342.39|339.49|342.44|339.54|342.33|339.43|14
1644410460000|2022-02-09 12:41:00|342.38|339.48|342.93|340.03|343.24|340.34|342.37|339.47|35
1644410470000|2022-02-09 12:41:10|342.91|340.01|343.12|340.22|343.14|340.24|342.91|340.01|28
1644410480000|2022-02-09 12:41:20|343.17|340.27|343.07|340.17|343.41|340.51|343.03|340.13|34
1644410490000|2022-02-09 12:41:30|343.12|340.22|343.1|340.2|343.22|340.32|343.01|340.11|30
1644410500000|2022-02-09 12:41:40|343.05|340.15|343.07|340.17|343.09|340.19|342.84|339.94|33
1644410510000|2022-02-09 12:41:50|343.11|340.21|343.16|340.26|343.16|340.26|343.11|340.21|17
1644410520000|2022-02-09 12:42:00|343.15|340.25|343.12|340.22|343.15|340.25|343.12|340.22|13
1644410530000|2022-02-09 12:42:10|343.11|340.21|343.21|340.31|343.23|340.33|343.1|340.2|22
1644410540000|2022-02-09 12:42:20|343.22|340.32|343.14|340.24|343.27|340.37|342.99|340.09|27
1644410550000|2022-02-09 12:42:30|343.15|340.25|343.17|340.27|343.19|340.29|343.06|340.16|29
1644410560000|2022-02-09 12:42:40|343.16|340.26|343.15|340.25|343.17|340.27|343.08|340.18|19
1644410570000|2022-02-09 12:42:50|343.16|340.26|343.12|340.22|343.16|340.26|343.1|340.2|10
1644410580000|2022-02-09 12:43:00|343.11|340.21|343.17|340.27|343.18|340.28|343.11|340.21|11
1644410590000|2022-02-09 12:43:10|343.18|340.28|343.3|340.4|343.32|340.42|343.18|340.28|15
1644410600000|2022-02-09 12:43:20|343.32|340.42|343.26|340.36|343.32|340.42|343.26|340.36|16
1644410610000|2022-02-09 12:43:30|343.27|340.37|343.22|340.32|343.27|340.37|343.2|340.3|19
1644410620000|2022-02-09 12:43:40|343.23|340.33|343.16|340.26|343.3|340.4|343.15|340.25|21
1644410630000|2022-02-09 12:43:50|343.15|340.25|343.1|340.2|343.15|340.25|343.1|340.2|16
1644410640000|2022-02-09 12:44:00|343.11|340.21|343.31|340.41|343.31|340.41|343.09|340.19|27
1644410650000|2022-02-09 12:44:10|343.33|340.43|343.33|340.43|343.35|340.45|343.31|340.41|19
1644410660000|2022-02-09 12:44:20|343.35|340.45|343.37|340.47|343.38|340.48|343.3|340.4|18
1644410670000|2022-02-09 12:44:30|343.41|340.51|343.71|340.81|343.72|340.82|343.41|340.51|23
1644410680000|2022-02-09 12:44:40|343.73|340.83|343.81|340.91|343.83|340.93|343.73|340.83|20
1644410690000|2022-02-09 12:44:50|343.8|340.9|343.9|341|343.99|341.09|343.79|340.89|31
1644410700000|2022-02-09 12:45:00|343.96|341.06|344.01|341.11|344.11|341.21|343.89|340.99|33
1644410710000|2022-02-09 12:45:10|344.03|341.13|344.6|341.7|344.6|341.7|343.99|341.09|27
1644410720000|2022-02-09 12:45:20|344.58|341.68|344.34|341.44|344.61|341.71|344.29|341.39|29
1644410730000|2022-02-09 12:45:30|344.33|341.43|344.19|341.29|344.36|341.46|344.15|341.25|28
1644410740000|2022-02-09 12:45:40|344.2|341.3|344.21|341.31|344.25|341.35|344.11|341.21|25
1644410750000|2022-02-09 12:45:50|344.2|341.3|344.36|341.46|344.37|341.47|344.17|341.27|23
1644410760000|2022-02-09 12:46:00|344.42|341.52|344.62|341.72|344.71|341.81|344.42|341.52|22
1644410770000|2022-02-09 12:46:10|344.61|341.71|344.59|341.69|344.62|341.72|344.58|341.68|15
1644410780000|2022-02-09 12:46:20|344.57|341.67|344.39|341.49|344.57|341.67|344.19|341.29|22
1644410790000|2022-02-09 12:46:30|344.38|341.48|344.36|341.46|344.43|341.53|344.33|341.43|24
1644410800000|2022-02-09 12:46:40|344.37|341.47|344.34|341.44|344.38|341.48|344.34|341.44|12
1644410810000|2022-02-09 12:46:50|344.31|341.41|344.34|341.44|344.34|341.44|344.19|341.29|28
1644410820000|2022-02-09 12:47:00|344.32|341.42|344.37|341.47|344.38|341.48|344.31|341.41|18
1644410830000|2022-02-09 12:47:10|344.36|341.46|344.49|341.59|344.62|341.72|344.36|341.46|22
1644410840000|2022-02-09 12:47:20|344.48|341.58|344.48|341.58|344.49|341.59|344.47|341.57|7
1644410850000|2022-02-09 12:47:30|344.5|341.6|344.68|341.78|344.68|341.78|344.48|341.58|15
1644410860000|2022-02-09 12:47:40|344.7|341.8|344.77|341.87|344.77|341.87|344.65|341.75|16
1644410870000|2022-02-09 12:47:50|344.79|341.89|344.75|341.85|344.81|341.91|344.69|341.79|12
1644410880000|2022-02-09 12:48:00|344.77|341.87|344.67|341.77|344.85|341.95|344.67|341.77|14
1644410890000|2022-02-09 12:48:10|344.71|341.81|344.65|341.75|344.71|341.81|344.62|341.72|17
1644410900000|2022-02-09 12:48:20|344.64|341.74|344.62|341.72|344.65|341.75|344.62|341.72|10
1644410910000|2022-02-09 12:48:30|344.61|341.71|344.44|341.54|344.62|341.72|344.44|341.54|22
1644410920000|2022-02-09 12:48:40|344.43|341.53|344.28|341.38|344.45|341.55|344.26|341.36|18
1644410930000|2022-02-09 12:48:50|344.27|341.37|344.16|341.26|344.31|341.41|344.15|341.25|21
1644410940000|2022-02-09 12:49:00|344.14|341.24|344.11|341.21|344.22|341.32|344.11|341.21|22
1644410950000|2022-02-09 12:49:10|344.21|341.31|344.3|341.4|344.35|341.45|344.21|341.31|21
1644410960000|2022-02-09 12:49:20|344.29|341.39|344.29|341.39|344.29|341.39|344.26|341.36|15
1644410970000|2022-02-09 12:49:30|344.28|341.38|344.38|341.48|344.39|341.49|344.25|341.35|18
1644410980000|2022-02-09 12:49:40|344.37|341.47|344.34|341.44|344.37|341.47|344.3|341.4|15
1644410990000|2022-02-09 12:49:50|344.35|341.45|344.36|341.46|344.38|341.48|344.35|341.45|12
1644411000000|2022-02-09 12:50:00|344.35|341.45|344.22|341.32|344.35|341.45|344.1|341.2|18
1644411010000|2022-02-09 12:50:10|344.23|341.33|344.27|341.37|344.27|341.37|344.17|341.27|23
1644411020000|2022-02-09 12:50:20|344.28|341.38|344.39|341.49|344.42|341.52|344.27|341.37|20
1644411030000|2022-02-09 12:50:30|344.38|341.48|344.37|341.47|344.39|341.49|344.33|341.43|15
1644411040000|2022-02-09 12:50:40|344.34|341.44|344.35|341.45|344.35|341.45|344.31|341.41|6
1644411050000|2022-02-09 12:50:50|344.32|341.42|344.59|341.69|344.59|341.69|344.32|341.42|13
1644411060000|2022-02-09 12:51:00|344.57|341.67|344.61|341.71|344.73|341.83|344.57|341.67|25
1644411070000|2022-02-09 12:51:10|344.6|341.7|344.67|341.77|344.7|341.8|344.6|341.7|22
1644411080000|2022-02-09 12:51:20|344.68|341.78|345.51|342.61|345.63|342.73|344.67|341.77|23
1644411090000|2022-02-09 12:51:30|345.55|342.65|345.81|342.91|345.81|342.91|345.54|342.64|18
1644411100000|2022-02-09 12:51:40|345.84|342.94|345.67|342.77|345.87|342.97|345.67|342.77|25
1644411110000|2022-02-09 12:51:50|345.68|342.78|345.36|342.46|345.68|342.78|345.36|342.46|20
1644411120000|2022-02-09 12:52:00|345.32|342.42|345.47|342.57|345.47|342.57|345.32|342.42|19
1644411130000|2022-02-09 12:52:10|345.46|342.56|345.43|342.53|345.58|342.68|345.42|342.52|27
1644411140000|2022-02-09 12:52:20|345.44|342.54|345.43|342.53|345.44|342.54|345.41|342.51|14
1644411150000|2022-02-09 12:52:30|345.42|342.52|345.23|342.33|345.42|342.52|345.22|342.32|22
1644411160000|2022-02-09 12:52:40|345.22|342.32|345.39|342.49|345.4|342.5|345.22|342.32|26
1644411170000|2022-02-09 12:52:50|345.37|342.47|345.35|342.45|345.37|342.47|345.34|342.44|15
1644411180000|2022-02-09 12:53:00|345.34|342.44|345.36|342.46|345.36|342.46|345.33|342.43|14
1644411190000|2022-02-09 12:53:10|345.35|342.45|345.33|342.43|345.41|342.51|345.33|342.43|7
1644411200000|2022-02-09 12:53:20|345.32|342.42|345.37|342.47|345.38|342.48|345.27|342.37|17
1644411210000|2022-02-09 12:53:30|345.38|342.48|345.58|342.68|345.58|342.68|345.38|342.48|25
1644411220000|2022-02-09 12:53:40|345.6|342.7|345.55|342.65|345.6|342.7|345.5|342.6|21
1644411230000|2022-02-09 12:53:50|345.57|342.67|345.38|342.48|345.57|342.67|345.33|342.43|24
1644411240000|2022-02-09 12:54:00|345.39|342.49|344.92|342.02|345.39|342.49|344.92|342.02|28
1644411250000|2022-02-09 12:54:10|344.93|342.03|344.92|342.02|344.97|342.07|344.91|342.01|19
1644411260000|2022-02-09 12:54:20|344.9|342|344.77|341.87|344.9|342|344.76|341.86|20
1644411270000|2022-02-09 12:54:30|344.76|341.86|344.34|341.44|344.78|341.88|344.34|341.44|27
1644411280000|2022-02-09 12:54:40|344.29|341.39|344.31|341.41|344.31|341.41|344.24|341.34|18
1644411290000|2022-02-09 12:54:50|344.35|341.45|344.5|341.6|344.51|341.61|344.31|341.41|24
1644411300000|2022-02-09 12:55:00|344.51|341.61|344.39|341.49|344.51|341.61|344.36|341.46|27
1644411310000|2022-02-09 12:55:10|344.38|341.48|344.28|341.38|344.42|341.52|344.28|341.38|15
1644411320000|2022-02-09 12:55:20|344.29|341.39|344.28|341.38|344.42|341.52|344.24|341.34|23
1644411330000|2022-02-09 12:55:30|344.26|341.36|344.3|341.4|344.32|341.42|344.25|341.35|25
1644411340000|2022-02-09 12:55:40|344.29|341.39|344.35|341.45|344.35|341.45|344.29|341.39|20
1644411350000|2022-02-09 12:55:50|344.34|341.44|344.42|341.52|344.43|341.53|344.34|341.44|25
1644411360000|2022-02-09 12:56:00|344.43|341.53|344.41|341.51|344.43|341.53|344.4|341.5|9
1644411370000|2022-02-09 12:56:10|344.4|341.5|344.59|341.69|344.59|341.69|344.37|341.47|22
1644411380000|2022-02-09 12:56:20|344.6|341.7|344.69|341.79|344.71|341.81|344.6|341.7|12
1644411390000|2022-02-09 12:56:30|344.68|341.78|344.54|341.64|344.68|341.78|344.46|341.56|20
1644411400000|2022-02-09 12:56:40|344.51|341.61|344.34|341.44|344.51|341.61|344.27|341.37|25
1644411410000|2022-02-09 12:56:50|344.35|341.45|344.31|341.41|344.39|341.49|344.26|341.36|25
1644411420000|2022-02-09 12:57:00|344.33|341.43|344.62|341.72|344.64|341.74|344.31|341.41|27
1644411430000|2022-02-09 12:57:10|344.64|341.74|344.6|341.7|344.65|341.75|344.54|341.64|20
1644411440000|2022-02-09 12:57:20|344.61|341.71|344.65|341.75|344.67|341.77|344.59|341.69|18
1644411450000|2022-02-09 12:57:30|344.64|341.74|344.68|341.78|344.69|341.79|344.64|341.74|12
1644411460000|2022-02-09 12:57:40|344.69|341.79|344.59|341.69|344.69|341.79|344.51|341.61|25
1644411470000|2022-02-09 12:57:50|344.54|341.64|344.57|341.67|344.57|341.67|344.54|341.64|8
1644411480000|2022-02-09 12:58:00|344.56|341.66|344.62|341.72|344.63|341.73|344.51|341.61|17
1644411490000|2022-02-09 12:58:10|344.64|341.74|344.64|341.74|344.66|341.76|344.56|341.66|13
1644411500000|2022-02-09 12:58:20|344.63|341.73|344.61|341.71|344.64|341.74|344.55|341.65|20
1644411510000|2022-02-09 12:58:30|344.65|341.75|344.73|341.83|344.75|341.85|344.63|341.73|13
1644411520000|2022-02-09 12:58:40|344.72|341.82|344.72|341.82|344.74|341.84|344.62|341.72|9
1644411530000|2022-02-09 12:58:50|344.73|341.83|344.6|341.7|344.73|341.83|344.6|341.7|22
1644411540000|2022-02-09 12:59:00|344.61|341.71|344.58|341.68|344.64|341.74|344.55|341.65|23
1644411550000|2022-02-09 12:59:10|344.56|341.66|344.52|341.62|344.56|341.66|344.48|341.58|16
1644411560000|2022-02-09 12:59:20|344.53|341.63|344.49|341.59|344.53|341.63|344.48|341.58|12
1644411570000|2022-02-09 12:59:30|344.48|341.58|344.44|341.54|344.49|341.59|344.4|341.5|16
1644411580000|2022-02-09 12:59:40|344.45|341.55|344.46|341.56|344.47|341.57|344.44|341.54|11
1644411590000|2022-02-09 12:59:50|344.45|341.55|344.46|341.56|344.46|341.56|344.45|341.55|8
1644411600000|2022-02-09 13:00:00|344.47|341.57|344.53|341.63|344.69|341.79|344.47|341.57|26
1644411610000|2022-02-09 13:00:10|344.54|341.64|344.51|341.61|344.63|341.73|344.5|341.6|21
1644411620000|2022-02-09 13:00:20|344.52|341.62|344.54|341.64|344.56|341.66|344.52|341.62|5
1644411630000|2022-02-09 13:00:30|344.52|341.62|344.36|341.46|344.52|341.62|344.36|341.46|17
1644411640000|2022-02-09 13:00:40|344.33|341.43|344.39|341.49|344.41|341.51|344.32|341.42|15
1644411650000|2022-02-09 13:00:50|344.4|341.5|344.04|341.14|344.51|341.61|344.04|341.14|34
1644411660000|2022-02-09 13:01:00|344.03|341.13|343.89|340.99|344.04|341.14|343.82|340.92|34
1644411670000|2022-02-09 13:01:10|343.9|341|343.9|341|343.95|341.05|343.81|340.91|30
1644411680000|2022-02-09 13:01:20|343.91|341.01|343.99|341.09|344.01|341.11|343.84|340.94|21
1644411690000|2022-02-09 13:01:30|344|341.1|343.94|341.04|344|341.1|343.93|341.03|20
1644411700000|2022-02-09 13:01:40|343.93|341.03|343.84|340.94|343.97|341.07|343.84|340.94|17
1644411710000|2022-02-09 13:01:50|343.85|340.95|343.82|340.92|343.9|341|343.81|340.91|22
1644411720000|2022-02-09 13:02:00|343.83|340.93|343.95|341.05|343.95|341.05|343.83|340.93|12
1644411730000|2022-02-09 13:02:10|343.91|341.01|343.82|340.92|343.91|341.01|343.81|340.91|24
1644411740000|2022-02-09 13:02:20|343.79|340.89|343.82|340.92|343.84|340.94|343.74|340.84|19
1644411750000|2022-02-09 13:02:30|343.8|340.9|343.84|340.94|343.84|340.94|343.8|340.9|16
1644411760000|2022-02-09 13:02:40|343.85|340.95|344.02|341.12|344.03|341.13|343.84|340.94|18
1644411770000|2022-02-09 13:02:50|344.01|341.11|344.02|341.12|344.02|341.12|344|341.1|8
1644411780000|2022-02-09 13:03:00|344.01|341.11|344.11|341.21|344.15|341.25|344.01|341.11|15
1644411790000|2022-02-09 13:03:10|344.1|341.2|344.15|341.25|344.15|341.25|344.1|341.2|5
1644411800000|2022-02-09 13:03:20|344.13|341.23|344.12|341.22|344.14|341.24|344.12|341.22|4
1644411810000|2022-02-09 13:03:30|344.13|341.23|344.31|341.41|344.36|341.46|344.12|341.22|23
1644411820000|2022-02-09 13:03:40|344.32|341.42|344.35|341.45|344.42|341.52|344.32|341.42|17
1644411830000|2022-02-09 13:03:50|344.37|341.47|344.4|341.5|344.42|341.52|344.34|341.44|17
1644411840000|2022-02-09 13:04:00|344.41|341.51|344.69|341.79|344.7|341.8|344.38|341.48|23
1644411850000|2022-02-09 13:04:10|344.7|341.8|344.68|341.78|344.72|341.82|344.65|341.75|17
1644411860000|2022-02-09 13:04:20|344.69|341.79|345.1|342.2|345.18|342.28|344.69|341.79|20
1644411870000|2022-02-09 13:04:30|345.01|342.11|345.07|342.17|345.07|342.17|344.97|342.07|12
1644411880000|2022-02-09 13:04:40|345.09|342.19|344.99|342.09|345.09|342.19|344.98|342.08|11
1644411890000|2022-02-09 13:04:50|344.97|342.07|345.03|342.13|345.04|342.14|344.94|342.04|17
1644411900000|2022-02-09 13:05:00|344.97|342.07|344.9|342|344.97|342.07|344.88|341.98|13
1644411910000|2022-02-09 13:05:10|344.91|342.01|344.96|342.06|344.97|342.07|344.91|342.01|10
1644411920000|2022-02-09 13:05:20|344.95|342.05|344.94|342.04|344.97|342.07|344.92|342.02|6
1644411930000|2022-02-09 13:05:30|344.95|342.05|345.01|342.11|345.03|342.13|344.92|342.02|10
1644411940000|2022-02-09 13:05:40|345|342.1|345.04|342.14|345.14|342.24|345|342.1|21
1644411950000|2022-02-09 13:05:50|345.05|342.15|345.07|342.17|345.07|342.17|345.05|342.15|3
1644411960000|2022-02-09 13:06:00|345.06|342.16|345.9|343|345.9|343|345.06|342.16|20
1644411970000|2022-02-09 13:06:10|345.97|343.07|346.18|343.28|346.18|343.28|345.97|343.07|24
1644411980000|2022-02-09 13:06:20|346.26|343.36|346.27|343.37|346.31|343.41|346.22|343.32|17
1644411990000|2022-02-09 13:06:30|346.29|343.39|346.4|343.5|346.41|343.51|346.29|343.39|14
1644412000000|2022-02-09 13:06:40|346.33|343.43|346.3|343.4|346.4|343.5|346.29|343.39|12
1644412010000|2022-02-09 13:06:50|346.29|343.39|346.41|343.51|346.41|343.51|346.08|343.18|27
1644412020000|2022-02-09 13:07:00|346.38|343.48|346.34|343.44|346.4|343.5|346.3|343.4|20
1644412030000|2022-02-09 13:07:10|346.36|343.46|346.18|343.28|346.37|343.47|346.15|343.25|27
1644412040000|2022-02-09 13:07:20|346.22|343.32|346.16|343.26|346.24|343.34|346.16|343.26|22
1644412050000|2022-02-09 13:07:30|346.17|343.27|346.15|343.25|346.17|343.27|346.14|343.24|17
1644412060000|2022-02-09 13:07:40|346.12|343.22|346.21|343.31|346.23|343.33|346.12|343.22|23
1644412070000|2022-02-09 13:07:50|346.22|343.32|346.49|343.59|346.71|343.81|346.22|343.32|25
1644412080000|2022-02-09 13:08:00|346.48|343.58|346.37|343.47|346.5|343.6|346.31|343.41|25
1644412090000|2022-02-09 13:08:10|346.4|343.5|346.39|343.49|346.46|343.56|346.38|343.48|27
1644412100000|2022-02-09 13:08:20|346.4|343.5|345.93|343.03|346.43|343.53|345.93|343.03|30
1644412110000|2022-02-09 13:08:30|345.95|343.05|345.93|343.03|345.95|343.05|345.92|343.02|9
1644412120000|2022-02-09 13:08:40|345.92|343.02|346|343.1|346.05|343.15|345.92|343.02|21
1644412130000|2022-02-09 13:08:50|345.99|343.09|345.77|342.87|345.99|343.09|345.76|342.86|19
1644412140000|2022-02-09 13:09:00|345.79|342.89|345.83|342.93|345.83|342.93|345.76|342.86|11
1644412150000|2022-02-09 13:09:10|345.82|342.92|345.82|342.92|345.87|342.97|345.81|342.91|9
1644412160000|2022-02-09 13:09:20|345.81|342.91|345.82|342.92|345.82|342.92|345.75|342.85|21
1644412170000|2022-02-09 13:09:30|345.81|342.91|345.86|342.96|346|343.1|345.79|342.89|26
1644412180000|2022-02-09 13:09:40|345.87|342.97|345.97|343.07|345.97|343.07|345.84|342.94|28
1644412190000|2022-02-09 13:09:50|345.96|343.06|345.96|343.06|345.96|343.06|345.95|343.05|3
1644412200000|2022-02-09 13:10:00|345.95|343.05|345.82|342.92|345.95|343.05|345.81|342.91|16
1644412210000|2022-02-09 13:10:10|345.81|342.91|346|343.1|346|343.1|345.81|342.91|16
1644412220000|2022-02-09 13:10:20|345.99|343.09|346.34|343.44|346.34|343.44|345.97|343.07|19
1644412230000|2022-02-09 13:10:30|346.33|343.43|346.35|343.45|346.35|343.45|346.17|343.27|21
1644412240000|2022-02-09 13:10:40|346.36|343.46|346.5|343.6|346.56|343.66|346.3|343.4|25
1644412250000|2022-02-09 13:10:50|346.49|343.59|346.4|343.5|346.54|343.64|346.38|343.48|27
1644412260000|2022-02-09 13:11:00|346.39|343.49|346.33|343.43|346.45|343.55|346.33|343.43|23
1644412270000|2022-02-09 13:11:10|346.35|343.45|346.46|343.56|346.46|343.56|346.35|343.45|25
1644412280000|2022-02-09 13:11:20|346.45|343.55|346.63|343.73|346.63|343.73|346.44|343.54|19
1644412290000|2022-02-09 13:11:30|346.6|343.7|347.02|344.12|347.02|344.12|346.6|343.7|25
1644412300000|2022-02-09 13:11:40|347.01|344.11|346.75|343.85|347.04|344.14|346.74|343.84|21
1644412310000|2022-02-09 13:11:50|346.72|343.82|346.64|343.74|346.72|343.82|346.64|343.74|22
1644412320000|2022-02-09 13:12:00|346.63|343.73|346.8|343.9|346.8|343.9|346.63|343.73|21
1644412330000|2022-02-09 13:12:10|346.79|343.89|346.74|343.84|346.81|343.91|346.7|343.8|25
1644412340000|2022-02-09 13:12:20|346.75|343.85|346.58|343.68|346.78|343.88|346.56|343.66|26
1644412350000|2022-02-09 13:12:30|346.62|343.72|346.66|343.76|346.74|343.84|346.6|343.7|22
1644412360000|2022-02-09 13:12:40|346.67|343.77|346.68|343.78|346.69|343.79|346.65|343.75|22
1644412370000|2022-02-09 13:12:50|346.66|343.76|346.62|343.72|346.66|343.76|346.5|343.6|30
1644412380000|2022-02-09 13:13:00|346.63|343.73|346.79|343.89|346.81|343.91|346.61|343.71|35
1644412390000|2022-02-09 13:13:10|346.77|343.87|346.77|343.87|346.82|343.92|346.74|343.84|32
1644412400000|2022-02-09 13:13:20|346.75|343.85|346.68|343.78|346.84|343.94|346.67|343.77|25
1644412410000|2022-02-09 13:13:30|346.67|343.77|346.39|343.49|346.67|343.77|346.35|343.45|29
1644412420000|2022-02-09 13:13:40|346.38|343.48|346.4|343.5|346.42|343.52|346.34|343.44|15
1644412430000|2022-02-09 13:13:50|346.41|343.51|346.43|343.53|346.45|343.55|346.39|343.49|17
1644412440000|2022-02-09 13:14:00|346.44|343.54|346.43|343.53|346.47|343.57|346.42|343.52|16
1644412450000|2022-02-09 13:14:10|346.42|343.52|346.27|343.37|346.43|343.53|346.27|343.37|22
1644412460000|2022-02-09 13:14:20|346.29|343.39|346|343.1|346.3|343.4|346|343.1|24
1644412470000|2022-02-09 13:14:30|346.05|343.15|346.02|343.12|346.13|343.23|346|343.1|24
1644412480000|2022-02-09 13:14:40|346.04|343.14|346.31|343.41|346.35|343.45|346|343.1|22
1644412490000|2022-02-09 13:14:50|346.32|343.42|346.33|343.43|346.38|343.48|346.25|343.35|30
1644412500000|2022-02-09 13:15:00|346.36|343.46|346.6|343.7|346.84|343.94|346.35|343.45|31
1644412510000|2022-02-09 13:15:10|346.55|343.65|346.55|343.65|346.61|343.71|346.51|343.61|13
1644412520000|2022-02-09 13:15:20|346.57|343.67|346.82|343.92|346.85|343.95|346.56|343.66|21
1644412530000|2022-02-09 13:15:30|346.83|343.93|346.83|343.93|346.84|343.94|346.8|343.9|13
1644412540000|2022-02-09 13:15:40|346.84|343.94|347.15|344.25|347.16|344.26|346.84|343.94|25
1644412550000|2022-02-09 13:15:50|347.16|344.26|346.95|344.05|347.16|344.26|346.95|344.05|13
1644412560000|2022-02-09 13:16:00|346.96|344.06|346.75|343.85|346.96|344.06|346.71|343.81|25
1644412570000|2022-02-09 13:16:10|346.74|343.84|346.74|343.84|346.77|343.87|346.7|343.8|18
1644412580000|2022-02-09 13:16:20|346.73|343.83|346.38|343.48|346.76|343.86|346.38|343.48|30
1644412590000|2022-02-09 13:16:30|346.37|343.47|346.29|343.39|346.37|343.47|346.17|343.27|32
1644412600000|2022-02-09 13:16:40|346.3|343.4|346.04|343.14|346.3|343.4|345.97|343.07|28
1644412610000|2022-02-09 13:16:50|346.03|343.13|346.05|343.15|346.1|343.2|345.92|343.02|29
1644412620000|2022-02-09 13:17:00|346.07|343.17|346.04|343.14|346.16|343.26|345.99|343.09|20
1644412630000|2022-02-09 13:17:10|346.03|343.13|346.2|343.3|346.24|343.34|346.03|343.13|18
1644412640000|2022-02-09 13:17:20|346.25|343.35|346.35|343.45|346.41|343.51|346.22|343.32|16
1644412650000|2022-02-09 13:17:30|346.36|343.46|346.33|343.43|346.4|343.5|346.31|343.41|21
1644412660000|2022-02-09 13:17:40|346.29|343.39|346.31|343.41|346.32|343.42|346.25|343.35|12
1644412670000|2022-02-09 13:17:50|346.32|343.42|346.34|343.44|346.39|343.49|346.26|343.36|28
1644412680000|2022-02-09 13:18:00|346.39|343.49|346.36|343.46|346.39|343.49|346.27|343.37|21
1644412690000|2022-02-09 13:18:10|346.37|343.47|346.37|343.47|346.37|343.47|346.33|343.43|6
1644412700000|2022-02-09 13:18:20|346.38|343.48|346.38|343.48|346.38|343.48|346.37|343.47|3
1644412710000|2022-02-09 13:18:30|346.37|343.47|346.39|343.49|346.39|343.49|346.33|343.43|4
1644412720000|2022-02-09 13:18:40|346.37|343.47|346.36|343.46|346.37|343.47|346.34|343.44|5
1644412730000|2022-02-09 13:18:50|346.35|343.45|346.42|343.52|346.42|343.52|346.32|343.42|16
1644412740000|2022-02-09 13:19:00|346.41|343.51|346.19|343.29|346.41|343.51|346.19|343.29|21
1644412750000|2022-02-09 13:19:10|346.2|343.3|346.26|343.36|346.26|343.36|346.2|343.3|22
1644412760000|2022-02-09 13:19:20|346.28|343.38|346.11|343.21|346.28|343.38|346.11|343.21|23
1644412770000|2022-02-09 13:19:30|346.1|343.2|346.26|343.36|346.3|343.4|346.1|343.2|23
1644412780000|2022-02-09 13:19:40|346.27|343.37|346.22|343.32|346.28|343.38|346.21|343.31|14
1644412790000|2022-02-09 13:19:50|346.23|343.33|346.53|343.63|346.55|343.65|346.22|343.32|25
1644412800000|2022-02-09 13:20:00|346.44|343.54|346.5|343.6|346.51|343.61|346.43|343.53|6
1644412810000|2022-02-09 13:20:10|346.51|343.61|346.48|343.58|346.51|343.61|346.42|343.52|12
1644412820000|2022-02-09 13:20:20|346.47|343.57|346.43|343.53|346.47|343.57|346.43|343.53|7
1644412830000|2022-02-09 13:20:30|346.42|343.52|346.53|343.63|346.54|343.64|346.42|343.52|14
1644412840000|2022-02-09 13:20:40|346.54|343.64|346.61|343.71|346.65|343.75|346.53|343.63|15
1644412850000|2022-02-09 13:20:50|346.6|343.7|346.64|343.74|346.65|343.75|346.58|343.68|14
1644412860000|2022-02-09 13:21:00|346.63|343.73|346.7|343.8|346.7|343.8|346.63|343.73|7
1644412870000|2022-02-09 13:21:10|346.69|343.79|346.68|343.78|346.7|343.8|346.68|343.78|8
1644412880000|2022-02-09 13:21:20|346.69|343.79|346.69|343.79|346.7|343.8|346.68|343.78|5
1644412890000|2022-02-09 13:21:30|346.7|343.8|346.66|343.76|346.71|343.81|346.64|343.74|15
1644412900000|2022-02-09 13:21:40|346.67|343.77|346.68|343.78|346.71|343.81|346.67|343.77|11
1644412910000|2022-02-09 13:21:50|346.67|343.77|346.53|343.63|346.68|343.78|346.53|343.63|8
1644412920000|2022-02-09 13:22:00|346.56|343.66|346.75|343.85|346.77|343.87|346.56|343.66|20
1644412930000|2022-02-09 13:22:10|346.74|343.84|346.77|343.87|346.78|343.88|346.71|343.81|19
1644412940000|2022-02-09 13:22:20|346.75|343.85|346.76|343.86|346.77|343.87|346.75|343.85|6
1644412950000|2022-02-09 13:22:30|346.77|343.87|346.78|343.88|346.83|343.93|346.76|343.86|8
1644412960000|2022-02-09 13:22:40|346.79|343.89|346.81|343.91|346.81|343.91|346.76|343.86|12
1644412970000|2022-02-09 13:22:50|346.8|343.9|346.76|343.86|346.8|343.9|346.72|343.82|12
1644412980000|2022-02-09 13:23:00|346.77|343.87|346.74|343.84|346.77|343.87|346.74|343.84|3
1644412990000|2022-02-09 13:23:10|346.75|343.85|346.8|343.9|346.95|344.05|346.75|343.85|20
1644413000000|2022-02-09 13:23:20|346.81|343.91|346.7|343.8|346.81|343.91|346.7|343.8|19
1644413010000|2022-02-09 13:23:30|346.68|343.78|346.53|343.63|346.69|343.79|346.52|343.62|16
1644413020000|2022-02-09 13:23:40|346.51|343.61|346.7|343.8|346.7|343.8|346.5|343.6|18
1644413030000|2022-02-09 13:23:50|346.69|343.79|346.72|343.82|346.72|343.82|346.69|343.79|5
1644413040000|2022-02-09 13:24:00|346.71|343.81|346.51|343.61|346.72|343.82|346.51|343.61|24
1644413050000|2022-02-09 13:24:10|346.5|343.6|346.49|343.59|346.54|343.64|346.42|343.52|19
1644413060000|2022-02-09 13:24:20|346.31|343.41|346.35|343.45|346.42|343.52|346.27|343.37|21
1644413070000|2022-02-09 13:24:30|346.32|343.42|346.11|343.21|346.34|343.44|346.11|343.21|26
1644413080000|2022-02-09 13:24:40|346.12|343.22|345.82|342.92|346.24|343.34|345.82|342.92|28
1644413090000|2022-02-09 13:24:50|345.8|342.9|345.84|342.94|345.9|343|345.78|342.88|19
1644413100000|2022-02-09 13:25:00|345.83|342.93|345.9|343|345.92|343.02|345.83|342.93|10
1644413110000|2022-02-09 13:25:10|345.89|342.99|345.81|342.91|345.91|343.01|345.8|342.9|9
1644413120000|2022-02-09 13:25:20|345.82|342.92|345.56|342.66|345.82|342.92|345.56|342.66|25
1644413130000|2022-02-09 13:25:30|345.58|342.68|345.46|342.56|345.58|342.68|345.45|342.55|25
1644413140000|2022-02-09 13:25:40|345.48|342.58|345.54|342.64|345.58|342.68|345.48|342.58|15
1644413150000|2022-02-09 13:25:50|345.55|342.65|345.47|342.57|345.55|342.65|345.39|342.49|25
1644413160000|2022-02-09 13:26:00|345.48|342.58|345.5|342.6|345.58|342.68|345.47|342.57|17
1644413170000|2022-02-09 13:26:10|345.51|342.61|345.48|342.58|345.53|342.63|345.47|342.57|15
1644413180000|2022-02-09 13:26:20|345.49|342.59|345.51|342.61|345.55|342.65|345.49|342.59|20
1644413190000|2022-02-09 13:26:30|345.52|342.62|345.52|342.62|345.54|342.64|345.51|342.61|9
1644413200000|2022-02-09 13:26:40|345.51|342.61|345.51|342.61|345.52|342.62|345.51|342.61|5
1644413210000|2022-02-09 13:26:50|345.52|342.62|345.56|342.66|345.6|342.7|345.5|342.6|11
1644413220000|2022-02-09 13:27:00|345.6|342.7|345.62|342.72|345.62|342.72|345.56|342.66|6
1644413230000|2022-02-09 13:27:10|345.61|342.71|345.82|342.92|345.88|342.98|345.59|342.69|15
1644413240000|2022-02-09 13:27:20|345.83|342.93|345.83|342.93|345.84|342.94|345.83|342.93|5
1644413250000|2022-02-09 13:27:30|345.82|342.92|345.7|342.8|345.82|342.92|345.7|342.8|5
1644413260000|2022-02-09 13:27:40|345.71|342.81|345.64|342.74|345.71|342.81|345.58|342.68|16
1644413270000|2022-02-09 13:27:50|345.65|342.75|345.67|342.77|345.67|342.77|345.64|342.74|6
1644413280000|2022-02-09 13:28:00|345.66|342.76|345.65|342.75|345.67|342.77|345.65|342.75|10
1644413290000|2022-02-09 13:28:10|345.67|342.77|345.51|342.61|345.67|342.77|345.51|342.61|20
1644413300000|2022-02-09 13:28:20|345.52|342.62|345.51|342.61|345.53|342.63|345.51|342.61|8
1644413310000|2022-02-09 13:28:30|345.52|342.62|345.75|342.85|345.75|342.85|345.5|342.6|22
1644413320000|2022-02-09 13:28:40|345.76|342.86|345.73|342.83|345.78|342.88|345.73|342.83|10
1644413330000|2022-02-09 13:28:50|345.7|342.8|345.58|342.68|345.7|342.8|345.58|342.68|20
1644413340000|2022-02-09 13:29:00|345.63|342.73|345.76|342.86|345.76|342.86|345.63|342.73|19
1644413350000|2022-02-09 13:29:10|345.77|342.87|345.78|342.88|345.87|342.97|345.75|342.85|12
1644413360000|2022-02-09 13:29:20|345.79|342.89|345.77|342.87|345.81|342.91|345.76|342.86|8
1644413370000|2022-02-09 13:29:30|345.73|342.83|345.7|342.8|345.73|342.83|345.67|342.77|15
1644413380000|2022-02-09 13:29:40|345.71|342.81|345.72|342.82|345.73|342.83|345.69|342.79|9
1644413390000|2022-02-09 13:29:50|345.73|342.83|345.67|342.77|345.73|342.83|345.67|342.77|8
1644413400000|2022-02-09 13:30:00|345.66|342.76|345.55|342.65|345.66|342.76|345.53|342.63|18
1644413410000|2022-02-09 13:30:10|345.56|342.66|345.65|342.75|345.67|342.77|345.56|342.66|17
1644413420000|2022-02-09 13:30:20|345.68|342.78|345.81|342.91|345.9|343|345.68|342.78|18
1644413430000|2022-02-09 13:30:30|345.83|342.93|345.84|342.94|345.85|342.95|345.81|342.91|15
1644413440000|2022-02-09 13:30:40|345.83|342.93|345.81|342.91|345.84|342.94|345.74|342.84|15
1644413450000|2022-02-09 13:30:50|345.8|342.9|345.69|342.79|345.89|342.99|345.68|342.78|25
1644413460000|2022-02-09 13:31:00|345.7|342.8|345.75|342.85|345.76|342.86|345.68|342.78|16
1644413470000|2022-02-09 13:31:10|345.77|342.87|345.73|342.83|345.78|342.88|345.73|342.83|13
1644413480000|2022-02-09 13:31:20|345.72|342.82|345.82|342.92|345.83|342.93|345.72|342.82|17
1644413490000|2022-02-09 13:31:30|345.81|342.91|345.74|342.84|345.83|342.93|345.73|342.83|18
1644413500000|2022-02-09 13:31:40|345.75|342.85|345.68|342.78|345.75|342.85|345.66|342.76|15
1644413510000|2022-02-09 13:31:50|345.66|342.76|345.88|342.98|345.91|343.01|345.66|342.76|20
1644413520000|2022-02-09 13:32:00|345.87|342.97|345.79|342.89|345.87|342.97|345.78|342.88|25
1644413530000|2022-02-09 13:32:10|345.74|342.84|345.67|342.77|345.75|342.85|345.67|342.77|23
1644413540000|2022-02-09 13:32:20|345.66|342.76|345.71|342.81|345.75|342.85|345.61|342.71|23
1644413550000|2022-02-09 13:32:30|345.73|342.83|345.74|342.84|345.74|342.84|345.72|342.82|6
1644413560000|2022-02-09 13:32:40|345.73|342.83|345.69|342.79|345.73|342.83|345.69|342.79|12
1644413570000|2022-02-09 13:32:50|345.72|342.82|345.72|342.82|345.73|342.83|345.71|342.81|9
1644413580000|2022-02-09 13:33:00|345.7|342.8|345.62|342.72|345.75|342.85|345.6|342.7|21
1644413590000|2022-02-09 13:33:10|345.56|342.66|345.57|342.67|345.61|342.71|345.52|342.62|25
1644413600000|2022-02-09 13:33:20|345.56|342.66|345.56|342.66|345.56|342.66|345.54|342.64|7
1644413610000|2022-02-09 13:33:30|345.57|342.67|345.48|342.58|345.57|342.67|345.48|342.58|18
1644413620000|2022-02-09 13:33:40|345.52|342.62|345.51|342.61|345.54|342.64|345.47|342.57|20
1644413630000|2022-02-09 13:33:50|345.5|342.6|345.48|342.58|345.5|342.6|345.46|342.56|8
1644413640000|2022-02-09 13:34:00|345.49|342.59|345.18|342.28|345.5|342.6|345.15|342.25|14
1644413650000|2022-02-09 13:34:10|345.17|342.27|345.12|342.22|345.17|342.27|345.11|342.21|18
1644413660000|2022-02-09 13:34:20|345.11|342.21|345.06|342.16|345.12|342.22|345|342.1|19
1644413670000|2022-02-09 13:34:30|345.07|342.17|345|342.1|345.09|342.19|344.97|342.07|18
1644413680000|2022-02-09 13:34:40|344.99|342.09|345.24|342.34|345.25|342.35|344.95|342.05|27
1644413690000|2022-02-09 13:34:50|345.25|342.35|345.29|342.39|345.3|342.4|345.19|342.29|19
1644413700000|2022-02-09 13:35:00|345.32|342.42|345.43|342.53|345.62|342.72|345.29|342.39|21
1644413710000|2022-02-09 13:35:10|345.42|342.52|345.29|342.39|345.42|342.52|345.27|342.37|13
1644413720000|2022-02-09 13:35:20|345.3|342.4|345.39|342.49|345.46|342.56|345.29|342.39|26
1644413730000|2022-02-09 13:35:30|345.35|342.45|345.37|342.47|345.37|342.47|345.34|342.44|9
1644413740000|2022-02-09 13:35:40|345.38|342.48|345.36|342.46|345.38|342.48|345.36|342.46|8
1644413750000|2022-02-09 13:35:50|345.35|342.45|345.31|342.41|345.35|342.45|345.31|342.41|4
1644413760000|2022-02-09 13:36:00|345.33|342.43|345.34|342.44|345.36|342.46|345.32|342.42|16
1644413770000|2022-02-09 13:36:10|345.25|342.35|345.25|342.35|345.28|342.38|345.25|342.35|12
1644413780000|2022-02-09 13:36:20|345.26|342.36|345.26|342.36|345.27|342.37|345.24|342.34|9
1644413790000|2022-02-09 13:36:30|345.25|342.35|345.47|342.57|345.51|342.61|345.24|342.34|14
1644413800000|2022-02-09 13:36:40|345.48|342.58|345.6|342.7|345.6|342.7|345.47|342.57|12
1644413810000|2022-02-09 13:36:50|345.61|342.71|345.69|342.79|345.74|342.84|345.58|342.68|14
1644413820000|2022-02-09 13:37:00|345.7|342.8|345.67|342.77|345.72|342.82|345.65|342.75|13
1644413830000|2022-02-09 13:37:10|345.62|342.72|345.59|342.69|345.62|342.72|345.55|342.65|19
1644413840000|2022-02-09 13:37:20|345.58|342.68|345.49|342.59|345.59|342.69|345.49|342.59|19
1644413850000|2022-02-09 13:37:30|345.51|342.61|345.4|342.5|345.51|342.61|345.4|342.5|7
1644413860000|2022-02-09 13:37:40|345.42|342.52|345.41|342.51|345.42|342.52|345.38|342.48|11
1644413870000|2022-02-09 13:37:50|345.4|342.5|345.43|342.53|345.47|342.57|345.39|342.49|15
1644413880000|2022-02-09 13:38:00|345.52|342.62|345.54|342.64|345.54|342.64|345.46|342.56|15
1644413890000|2022-02-09 13:38:10|345.55|342.65|345.55|342.65|345.55|342.65|345.54|342.64|3
1644413900000|2022-02-09 13:38:20|345.52|342.62|345.44|342.54|345.54|342.64|345.44|342.54|14
1644413910000|2022-02-09 13:38:30|345.43|342.53|345.47|342.57|345.51|342.61|345.38|342.48|22
1644413920000|2022-02-09 13:38:40|345.44|342.54|345.58|342.68|345.6|342.7|345.44|342.54|16
1644413930000|2022-02-09 13:38:50|345.62|342.72|345.5|342.6|345.62|342.72|345.49|342.59|21
1644413940000|2022-02-09 13:39:00|345.51|342.61|345.52|342.62|345.55|342.65|345.51|342.61|12
1644413950000|2022-02-09 13:39:10|345.53|342.63|345.54|342.64|345.54|342.64|345.51|342.61|10
1644413960000|2022-02-09 13:39:20|345.55|342.65|345.57|342.67|345.59|342.69|345.55|342.65|12
1644413970000|2022-02-09 13:39:30|345.56|342.66|345.46|342.56|345.57|342.67|345.43|342.53|18
1644413980000|2022-02-09 13:39:40|345.47|342.57|345.52|342.62|345.55|342.65|345.47|342.57|16
1644413990000|2022-02-09 13:39:50|345.49|342.59|345.47|342.57|345.52|342.62|345.46|342.56|13
1644414000000|2022-02-09 13:40:00|345.48|342.58|345.46|342.56|345.49|342.59|345.46|342.56|10
1644414010000|2022-02-09 13:40:10|345.47|342.57|345.42|342.52|345.48|342.58|345.41|342.51|9
1644414020000|2022-02-09 13:40:20|345.41|342.51|345.41|342.51|345.42|342.52|345.39|342.49|8
1644414030000|2022-02-09 13:40:30|345.4|342.5|345.28|342.38|345.4|342.5|345.27|342.37|11
1644414040000|2022-02-09 13:40:40|345.29|342.39|345.27|342.37|345.29|342.39|345.25|342.35|13
1644414050000|2022-02-09 13:40:50|345.28|342.38|345.33|342.43|345.64|342.74|345.28|342.38|22
1644414060000|2022-02-09 13:41:00|345.31|342.41|345.31|342.41|345.32|342.42|345.31|342.41|7
1644414070000|2022-02-09 13:41:10|345.32|342.42|345.32|342.42|345.32|342.42|345.31|342.41|5
1644414080000|2022-02-09 13:41:20|345.31|342.41|345.26|342.36|345.33|342.43|345.26|342.36|12
1644414090000|2022-02-09 13:41:30|345.25|342.35|345.27|342.37|345.27|342.37|345.24|342.34|11
1644414100000|2022-02-09 13:41:40|345.26|342.36|345.29|342.39|345.29|342.39|345.26|342.36|9
1644414110000|2022-02-09 13:41:50|345.28|342.38|345.47|342.57|345.49|342.59|345.26|342.36|25
1644414120000|2022-02-09 13:42:00|345.49|342.59|345.58|342.68|345.58|342.68|345.48|342.58|17
1644414130000|2022-02-09 13:42:10|345.54|342.64|345.72|342.82|345.72|342.82|345.54|342.64|21
1644414140000|2022-02-09 13:42:20|345.71|342.81|345.59|342.69|345.72|342.82|345.57|342.67|24
1644414150000|2022-02-09 13:42:30|345.62|342.72|345.66|342.76|345.66|342.76|345.49|342.59|26
1644414160000|2022-02-09 13:42:40|345.67|342.77|345.63|342.73|345.74|342.84|345.59|342.69|20
1644414170000|2022-02-09 13:42:50|345.62|342.72|345.7|342.8|345.73|342.83|345.62|342.72|15
1644414180000|2022-02-09 13:43:00|345.66|342.76|345.67|342.77|345.67|342.77|345.6|342.7|11
1644414190000|2022-02-09 13:43:10|345.68|342.78|345.74|342.84|345.74|342.84|345.68|342.78|8
1644414200000|2022-02-09 13:43:20|345.75|342.85|346.02|343.12|346.12|343.22|345.74|342.84|22
1644414210000|2022-02-09 13:43:30|346.03|343.13|346.11|343.21|346.11|343.21|346.03|343.13|16
1644414220000|2022-02-09 13:43:40|346.1|343.2|346.05|343.15|346.11|343.21|345.99|343.09|12
1644414230000|2022-02-09 13:43:50|346.04|343.14|346.1|343.2|346.15|343.25|346.04|343.14|12
1644414240000|2022-02-09 13:44:00|346.09|343.19|346.18|343.28|346.18|343.28|346.09|343.19|10
1644414250000|2022-02-09 13:44:10|346.17|343.27|346.35|343.45|346.36|343.46|346.17|343.27|12
1644414260000|2022-02-09 13:44:20|346.36|343.46|346.35|343.45|346.42|343.52|346.3|343.4|23
1644414270000|2022-02-09 13:44:30|346.36|343.46|346.37|343.47|346.38|343.48|346.23|343.33|18
1644414280000|2022-02-09 13:44:40|346.38|343.48|346.4|343.5|346.41|343.51|346.37|343.47|8
1644414290000|2022-02-09 13:44:50|346.41|343.51|346.4|343.5|346.41|343.51|346.4|343.5|2
1644414300000|2022-02-09 13:45:00|346.41|343.51|346.22|343.32|346.43|343.53|346.22|343.32|15
1644414310000|2022-02-09 13:45:10|346.23|343.33|346.37|343.47|346.38|343.48|346.21|343.31|19
1644414320000|2022-02-09 13:45:20|346.38|343.48|346.59|343.69|346.61|343.71|346.38|343.48|17
1644414330000|2022-02-09 13:45:30|346.6|343.7|346.6|343.7|346.6|343.7|346.59|343.69|3
1644414340000|2022-02-09 13:45:40|346.62|343.72|346.55|343.65|346.62|343.72|346.54|343.64|9
1644414350000|2022-02-09 13:45:50|346.54|343.64|346.57|343.67|346.63|343.73|346.54|343.64|12
1644414360000|2022-02-09 13:46:00|346.62|343.72|346.58|343.68|346.62|343.72|346.56|343.66|3
1644414370000|2022-02-09 13:46:10|346.55|343.65|346.56|343.66|346.61|343.71|346.49|343.59|19
1644414380000|2022-02-09 13:46:20|346.57|343.67|346.57|343.67|346.57|343.67|346.57|343.67|1
1644414390000|2022-02-09 13:46:30|346.6|343.7|346.62|343.72|346.62|343.72|346.59|343.69|4
1644414400000|2022-02-09 13:46:40|346.64|343.74|346.66|343.76|346.69|343.79|346.64|343.74|11
1644414410000|2022-02-09 13:46:50|346.67|343.77|346.65|343.75|346.67|343.77|346.63|343.73|10
1644414420000|2022-02-09 13:47:00|346.63|343.73|346.58|343.68|346.65|343.75|346.57|343.67|9
1644414430000|2022-02-09 13:47:10|346.59|343.69|346.62|343.72|346.62|343.72|346.59|343.69|6
1644414440000|2022-02-09 13:47:20|346.61|343.71|346.51|343.61|346.62|343.72|346.51|343.61|10
1644414450000|2022-02-09 13:47:30|346.5|343.6|346.46|343.56|346.53|343.63|346.46|343.56|17
1644414460000|2022-02-09 13:47:40|346.45|343.55|346.35|343.45|346.47|343.57|346.32|343.42|14
1644414470000|2022-02-09 13:47:50|346.34|343.44|346.32|343.42|346.34|343.44|346.18|343.28|26
1644414480000|2022-02-09 13:48:00|346.31|343.41|346.32|343.42|346.34|343.44|346.27|343.37|14
1644414490000|2022-02-09 13:48:10|346.28|343.38|346.32|343.42|346.33|343.43|346.28|343.38|7
1644414510000|2022-02-09 13:48:30|346.33|343.43|346.34|343.44|346.34|343.44|346.32|343.42|6
1644414520000|2022-02-09 13:48:40|346.4|343.5|346.42|343.52|346.44|343.54|346.37|343.47|7
1644414530000|2022-02-09 13:48:50|346.43|343.53|346.37|343.47|346.46|343.56|346.37|343.47|14
1644414540000|2022-02-09 13:49:00|346.39|343.49|346.32|343.42|346.39|343.49|346.32|343.42|10
1644414550000|2022-02-09 13:49:10|346.34|343.44|346.28|343.38|346.35|343.45|346.28|343.38|7
1644414560000|2022-02-09 13:49:20|346.26|343.36|346.2|343.3|346.26|343.36|346.2|343.3|9
1644414570000|2022-02-09 13:49:30|346.24|343.34|346.18|343.28|346.24|343.34|346.17|343.27|25
1644414580000|2022-02-09 13:49:40|346.19|343.29|346.2|343.3|346.21|343.31|346.18|343.28|6
1644414590000|2022-02-09 13:49:50|346.18|343.28|346.09|343.19|346.2|343.3|346.06|343.16|8
1644414600000|2022-02-09 13:50:00|346.1|343.2|346.08|343.18|346.14|343.24|346.08|343.18|17
1644414610000|2022-02-09 13:50:10|346.09|343.19|346.07|343.17|346.15|343.25|346.07|343.17|8
1644414620000|2022-02-09 13:50:20|346.1|343.2|346.09|343.19|346.11|343.21|346.06|343.16|14
1644414630000|2022-02-09 13:50:30|346.1|343.2|346|343.1|346.1|343.2|345.99|343.09|18
1644414640000|2022-02-09 13:50:40|345.99|343.09|345.91|343.01|345.99|343.09|345.89|342.99|12
1644414650000|2022-02-09 13:50:50|345.89|342.99|345.99|343.09|345.99|343.09|345.89|342.99|18
1644414660000|2022-02-09 13:51:00|345.98|343.08|345.97|343.07|345.99|343.09|345.96|343.06|7
1644414670000|2022-02-09 13:51:10|345.98|343.08|345.95|343.05|345.99|343.09|345.95|343.05|6
1644414680000|2022-02-09 13:51:20|345.96|343.06|345.96|343.06|345.96|343.06|345.96|343.06|1
1644414690000|2022-02-09 13:51:30|345.95|343.05|346.04|343.14|346.08|343.18|345.95|343.05|12
1644414700000|2022-02-09 13:51:40|346.08|343.18|346.07|343.17|346.09|343.19|346.04|343.14|10
1644414710000|2022-02-09 13:51:50|346.11|343.21|346.09|343.19|346.11|343.21|346.09|343.19|3
1644414720000|2022-02-09 13:52:00|346.1|343.2|346.07|343.17|346.1|343.2|346.05|343.15|16
1644414730000|2022-02-09 13:52:10|346.06|343.16|345.91|343.01|346.07|343.17|345.9|343|13
1644414740000|2022-02-09 13:52:20|345.89|342.99|345.92|343.02|345.99|343.09|345.89|342.99|22
1644414750000|2022-02-09 13:52:30|345.91|343.01|345.94|343.04|345.94|343.04|345.89|342.99|17
1644414760000|2022-02-09 13:52:40|345.93|343.03|345.78|342.88|345.94|343.04|345.76|342.86|16
1644414770000|2022-02-09 13:52:50|345.79|342.89|345.8|342.9|345.84|342.94|345.79|342.89|13
1644414780000|2022-02-09 13:53:00|345.81|342.91|345.95|343.05|345.95|343.05|345.81|342.91|19
1644414790000|2022-02-09 13:53:10|345.96|343.06|346.08|343.18|346.1|343.2|345.93|343.03|18
1644414800000|2022-02-09 13:53:20|346.07|343.17|346.02|343.12|346.08|343.18|345.98|343.08|18
1644414810000|2022-02-09 13:53:30|346.03|343.13|346.01|343.11|346.03|343.13|346.01|343.11|6
1644414820000|2022-02-09 13:53:40|346|343.1|346.01|343.11|346.05|343.15|346|343.1|4
1644414830000|2022-02-09 13:53:50|346.02|343.12|346.04|343.14|346.08|343.18|346.01|343.11|10
1644414840000|2022-02-09 13:54:00|346.06|343.16|346|343.1|346.06|343.16|345.98|343.08|12
1644414850000|2022-02-09 13:54:10|346.01|343.11|346.07|343.17|346.07|343.17|346.01|343.11|7
1644414860000|2022-02-09 13:54:20|346.06|343.16|346.07|343.17|346.07|343.17|346|343.1|9
1644414870000|2022-02-09 13:54:30|346.05|343.15|346.03|343.13|346.05|343.15|346|343.1|5
1644414880000|2022-02-09 13:54:40|345.97|343.07|345.92|343.02|345.97|343.07|345.85|342.95|26
1644414890000|2022-02-09 13:54:50|345.87|342.97|345.98|343.08|345.98|343.08|345.87|342.97|10
1644414900000|2022-02-09 13:55:00|345.97|343.07|345.93|343.03|345.97|343.07|345.92|343.02|5
1644414910000|2022-02-09 13:55:10|345.92|343.02|345.94|343.04|345.94|343.04|345.91|343.01|7
1644414920000|2022-02-09 13:55:20|345.92|343.02|346|343.1|346|343.1|345.91|343.01|10
1644414930000|2022-02-09 13:55:30|346.02|343.12|345.96|343.06|346.03|343.13|345.91|343.01|13
1644414940000|2022-02-09 13:55:40|346.02|343.12|345.93|343.03|346.03|343.13|345.93|343.03|14
1644414950000|2022-02-09 13:55:50|345.94|343.04|345.97|343.07|345.97|343.07|345.93|343.03|9
1644414960000|2022-02-09 13:56:00|345.94|343.04|345.99|343.09|345.99|343.09|345.94|343.04|14
1644414970000|2022-02-09 13:56:10|346.01|343.11|345.97|343.07|346.01|343.11|345.97|343.07|5
1644414980000|2022-02-09 13:56:20|345.98|343.08|345.86|342.96|345.98|343.08|345.83|342.93|16
1644414990000|2022-02-09 13:56:30|345.88|342.98|344.96|342.06|345.88|342.98|344.83|341.93|34
1644415000000|2022-02-09 13:56:40|344.89|341.99|344.96|342.06|345.06|342.16|344.75|341.85|30
1644415010000|2022-02-09 13:56:50|344.92|342.02|344.89|341.99|344.95|342.05|344.82|341.92|25
1644415020000|2022-02-09 13:57:00|344.9|342|344.61|341.71|344.93|342.03|344.61|341.71|22
1644415030000|2022-02-09 13:57:10|344.6|341.7|344.58|341.68|344.65|341.75|344.58|341.68|22
1644415040000|2022-02-09 13:57:20|344.56|341.66|344.34|341.44|344.56|341.66|344.34|341.44|17
1644415050000|2022-02-09 13:57:30|344.35|341.45|344.25|341.35|344.37|341.47|344.24|341.34|11
1644415060000|2022-02-09 13:57:40|344.24|341.34|344.03|341.13|344.24|341.34|343.9|341|17
1644415070000|2022-02-09 13:57:50|344.02|341.12|343.9|341|344.03|341.13|343.9|341|13
1644415080000|2022-02-09 13:58:00|343.91|341.01|343.96|341.06|343.96|341.06|343.88|340.98|24
1644415090000|2022-02-09 13:58:10|343.95|341.05|343.61|340.71|343.95|341.05|343.55|340.65|29
1644415100000|2022-02-09 13:58:20|343.6|340.7|343.4|340.5|343.67|340.77|343.35|340.45|30
1644415110000|2022-02-09 13:58:30|343.41|340.51|343.63|340.73|343.67|340.77|343.36|340.46|28
1644415120000|2022-02-09 13:58:40|343.64|340.74|343.88|340.98|344|341.1|343.62|340.72|29
1644415130000|2022-02-09 13:58:50|343.87|340.97|344.05|341.15|344.06|341.16|343.78|340.88|25
1644415140000|2022-02-09 13:59:00|344.06|341.16|344.25|341.35|344.25|341.35|343.97|341.07|27
1644415150000|2022-02-09 13:59:10|344.24|341.34|344.1|341.2|344.25|341.35|344.08|341.18|16
1644415160000|2022-02-09 13:59:20|344.12|341.22|344.08|341.18|344.13|341.23|343.96|341.06|25
1644415170000|2022-02-09 13:59:30|344.07|341.17|344.19|341.29|344.19|341.29|344.07|341.17|16
1644415180000|2022-02-09 13:59:40|344.22|341.32|344.29|341.39|344.35|341.45|344.19|341.29|18
1644415190000|2022-02-09 13:59:50|344.3|341.4|344.32|341.42|344.35|341.45|344.3|341.4|13
1644415200000|2022-02-09 14:00:00|344.31|341.41|344.42|341.52|344.47|341.57|344.31|341.41|21
1644415210000|2022-02-09 14:00:10|344.44|341.54|344.62|341.72|344.65|341.75|344.42|341.52|21
1644415220000|2022-02-09 14:00:20|344.64|341.74|344.72|341.82|344.72|341.82|344.64|341.74|23
1644415230000|2022-02-09 14:00:30|344.71|341.81|344.62|341.72|344.71|341.81|344.59|341.69|18
1644415240000|2022-02-09 14:00:40|344.63|341.73|344.44|341.54|344.63|341.73|344.44|341.54|16
1644415250000|2022-02-09 14:00:50|344.41|341.51|344.4|341.5|344.41|341.51|344.37|341.47|18
1644415260000|2022-02-09 14:01:00|344.39|341.49|344.35|341.45|344.4|341.5|344.35|341.45|18
1644415270000|2022-02-09 14:01:10|344.34|341.44|344.18|341.28|344.37|341.47|344.18|341.28|16
1644415280000|2022-02-09 14:01:20|344.19|341.29|344.21|341.31|344.25|341.35|344.17|341.27|18
1644415290000|2022-02-09 14:01:30|344.2|341.3|344.01|341.11|344.2|341.3|343.99|341.09|24
1644415300000|2022-02-09 14:01:40|344|341.1|343.82|340.92|344.02|341.12|343.82|340.92|17
1644415310000|2022-02-09 14:01:50|343.86|340.96|343.68|340.78|343.87|340.97|343.64|340.74|28
1644415320000|2022-02-09 14:02:00|343.67|340.77|343.64|340.74|343.71|340.81|343.63|340.73|25
1644415330000|2022-02-09 14:02:10|343.67|340.77|343.59|340.69|343.67|340.77|343.55|340.65|26
1644415340000|2022-02-09 14:02:20|343.55|340.65|343.44|340.54|343.65|340.75|343.44|340.54|23
1644415350000|2022-02-09 14:02:30|343.42|340.52|343.89|340.99|343.89|340.99|343.29|340.39|27
1644415360000|2022-02-09 14:02:40|343.9|341|344.07|341.17|344.1|341.2|343.87|340.97|22
1644415370000|2022-02-09 14:02:50|344.08|341.18|344.1|341.2|344.14|341.24|344.07|341.17|21
1644415380000|2022-02-09 14:03:00|344.11|341.21|344.16|341.26|344.37|341.47|344.11|341.21|24
1644415390000|2022-02-09 14:03:10|344.13|341.23|344.05|341.15|344.15|341.25|344.04|341.14|24
1644415400000|2022-02-09 14:03:20|344.06|341.16|343.78|340.88|344.06|341.16|343.71|340.81|29
1644415410000|2022-02-09 14:03:30|343.77|340.87|343.77|340.87|343.79|340.89|343.76|340.86|6
1644415420000|2022-02-09 14:03:40|343.78|340.88|343.65|340.75|343.79|340.89|343.64|340.74|16
1644415430000|2022-02-09 14:03:50|343.66|340.76|343.49|340.59|343.66|340.76|343.36|340.46|30
1644415440000|2022-02-09 14:04:00|343.56|340.66|343.55|340.65|343.56|340.66|343.36|340.46|29
1644415450000|2022-02-09 14:04:10|343.56|340.66|343.6|340.7|343.74|340.84|343.54|340.64|18
1644415460000|2022-02-09 14:04:20|343.59|340.69|343.74|340.84|343.74|340.84|343.59|340.69|19
1644415470000|2022-02-09 14:04:30|343.77|340.87|343.68|340.78|343.77|340.87|343.67|340.77|17
1644415480000|2022-02-09 14:04:40|343.69|340.79|343.7|340.8|343.71|340.81|343.68|340.78|13
1644415490000|2022-02-09 14:04:50|343.67|340.77|343.78|340.88|343.81|340.91|343.67|340.77|11
1644415500000|2022-02-09 14:05:00|343.79|340.89|343.87|340.97|343.88|340.98|343.79|340.89|10
1644415510000|2022-02-09 14:05:10|343.85|340.95|343.84|340.94|343.86|340.96|343.83|340.93|11
1644415520000|2022-02-09 14:05:20|343.83|340.93|343.85|340.95|343.85|340.95|343.79|340.89|12
1644415530000|2022-02-09 14:05:30|343.81|340.91|343.68|340.78|343.83|340.93|343.68|340.78|14
1644415540000|2022-02-09 14:05:40|343.67|340.77|343.71|340.81|343.73|340.83|343.66|340.76|12
1644415550000|2022-02-09 14:05:50|343.69|340.79|343.77|340.87|343.77|340.87|343.69|340.79|11
1644415560000|2022-02-09 14:06:00|343.73|340.83|343.88|340.98|343.9|341|343.7|340.8|15
1644415570000|2022-02-09 14:06:10|343.87|340.97|343.94|341.04|344.04|341.14|343.86|340.96|21
1644415580000|2022-02-09 14:06:20|343.96|341.06|344.07|341.17|344.11|341.21|343.96|341.06|14
1644415590000|2022-02-09 14:06:30|344.09|341.19|344.05|341.15|344.09|341.19|344.05|341.15|10
1644415600000|2022-02-09 14:06:40|344.02|341.12|343.92|341.02|344.03|341.13|343.91|341.01|20
1644415610000|2022-02-09 14:06:50|343.91|341.01|343.8|340.9|343.92|341.02|343.8|340.9|9
1644415620000|2022-02-09 14:07:00|343.77|340.87|343.81|340.91|343.84|340.94|343.73|340.83|23
1644415630000|2022-02-09 14:07:10|343.82|340.92|343.67|340.77|343.82|340.92|343.62|340.72|23
1644415640000|2022-02-09 14:07:20|343.66|340.76|343.31|340.41|343.7|340.8|343.25|340.35|32
1644415650000|2022-02-09 14:07:30|343.3|340.4|343.43|340.53|343.45|340.55|343.29|340.39|27
1644415660000|2022-02-09 14:07:40|343.42|340.52|343.42|340.52|343.46|340.56|343.42|340.52|6
1644415670000|2022-02-09 14:07:50|343.43|340.53|343.56|340.66|343.58|340.68|343.42|340.52|14
1644415680000|2022-02-09 14:08:00|343.58|340.68|343.68|340.78|343.73|340.83|343.58|340.68|19
1644415690000|2022-02-09 14:08:10|343.7|340.8|343.9|341|343.98|341.08|343.68|340.78|25
1644415700000|2022-02-09 14:08:20|343.91|341.01|343.87|340.97|343.91|341.01|343.84|340.94|10
1644415710000|2022-02-09 14:08:30|343.85|340.95|343.87|340.97|343.89|340.99|343.85|340.95|6
1644415720000|2022-02-09 14:08:40|343.88|340.98|343.99|341.09|344.03|341.13|343.87|340.97|14
1644415730000|2022-02-09 14:08:50|344.01|341.11|343.94|341.04|344.06|341.16|343.88|340.98|25
1644415740000|2022-02-09 14:09:00|343.95|341.05|344.09|341.19|344.1|341.2|343.93|341.03|18
1644415760000|2022-02-09 14:09:20|344.07|341.17|344.35|341.45|344.36|341.46|344.07|341.17|15
1644415770000|2022-02-09 14:09:30|344.34|341.44|344.36|341.46|344.38|341.48|344.34|341.44|10
1644415780000|2022-02-09 14:09:40|344.37|341.47|344.38|341.48|344.38|341.48|344.37|341.47|2
1644415790000|2022-02-09 14:09:50|344.37|341.47|344.57|341.67|344.58|341.68|344.34|341.44|22
1644415800000|2022-02-09 14:10:00|344.54|341.64|344.51|341.61|344.59|341.69|344.5|341.6|17
1644415810000|2022-02-09 14:10:10|344.5|341.6|344.43|341.53|344.52|341.62|344.43|341.53|7
1644415820000|2022-02-09 14:10:20|344.44|341.54|344.47|341.57|344.5|341.6|344.42|341.52|11
1644415830000|2022-02-09 14:10:30|344.54|341.64|344.63|341.73|344.66|341.76|344.53|341.63|12
1644415840000|2022-02-09 14:10:40|344.66|341.76|344.68|341.78|344.72|341.82|344.59|341.69|13
1644415850000|2022-02-09 14:10:50|344.67|341.77|345.04|342.14|345.04|342.14|344.67|341.77|26
1644415860000|2022-02-09 14:11:00|345.02|342.12|345|342.1|345.07|342.17|344.96|342.06|14
1644415870000|2022-02-09 14:11:10|345.06|342.16|345.06|342.16|345.06|342.16|345.03|342.13|10
1644415880000|2022-02-09 14:11:20|345.07|342.17|345.06|342.16|345.12|342.22|345.04|342.14|12
1644415890000|2022-02-09 14:11:30|345.03|342.13|344.94|342.04|345.05|342.15|344.88|341.98|26
1644415900000|2022-02-09 14:11:40|344.95|342.05|344.84|341.94|344.99|342.09|344.84|341.94|15
1644415910000|2022-02-09 14:11:50|344.85|341.95|344.98|342.08|344.98|342.08|344.84|341.94|20
1644415920000|2022-02-09 14:12:00|344.99|342.09|345|342.1|345.01|342.11|344.99|342.09|8
1644415930000|2022-02-09 14:12:10|345.01|342.11|344.98|342.08|345.05|342.15|344.97|342.07|16
1644415940000|2022-02-09 14:12:20|344.97|342.07|344.93|342.03|344.97|342.07|344.92|342.02|6
1644415950000|2022-02-09 14:12:30|344.92|342.02|344.95|342.05|344.99|342.09|344.89|341.99|18
1644415960000|2022-02-09 14:12:40|344.96|342.06|345.02|342.12|345.06|342.16|344.96|342.06|13
1644415970000|2022-02-09 14:12:50|344.92|342.02|344.96|342.06|344.97|342.07|344.9|342|8
1644415980000|2022-02-09 14:13:00|344.95|342.05|344.94|342.04|344.96|342.06|344.91|342.01|23
1644415990000|2022-02-09 14:13:10|344.95|342.05|344.97|342.07|344.97|342.07|344.95|342.05|8
1644416000000|2022-02-09 14:13:20|344.96|342.06|344.95|342.05|344.97|342.07|344.94|342.04|8
1644416010000|2022-02-09 14:13:30|344.96|342.06|344.96|342.06|344.98|342.08|344.93|342.03|12
1644416020000|2022-02-09 14:13:40|344.91|342.01|345.07|342.17|345.07|342.17|344.91|342.01|17
1644416030000|2022-02-09 14:13:50|345.08|342.18|345.21|342.31|345.21|342.31|345.06|342.16|13
1644416040000|2022-02-09 14:14:00|345.22|342.32|345.3|342.4|345.3|342.4|345.22|342.32|4
1644416050000|2022-02-09 14:14:10|345.27|342.37|345.58|342.68|345.64|342.74|345.27|342.37|14
1644416060000|2022-02-09 14:14:20|345.57|342.67|345.61|342.71|345.73|342.83|345.51|342.61|13
1644416070000|2022-02-09 14:14:30|345.58|342.68|345.58|342.68|345.61|342.71|345.57|342.67|10
1644416080000|2022-02-09 14:14:40|345.57|342.67|345.47|342.57|345.57|342.67|345.42|342.52|18
1644416090000|2022-02-09 14:14:50|345.44|342.54|345.29|342.39|345.51|342.61|345.29|342.39|24
1644416100000|2022-02-09 14:15:00|345.28|342.38|345.28|342.38|345.35|342.45|345.25|342.35|12
1644416110000|2022-02-09 14:15:10|345.31|342.41|345.56|342.66|345.56|342.66|345.31|342.41|24
1644416120000|2022-02-09 14:15:20|345.55|342.65|345.56|342.66|345.56|342.66|345.54|342.64|4
1644416130000|2022-02-09 14:15:30|345.7|342.8|345.63|342.73|345.7|342.8|345.61|342.71|15
1644416140000|2022-02-09 14:15:40|345.6|342.7|345.6|342.7|345.65|342.75|345.59|342.69|14
1644416150000|2022-02-09 14:15:50|345.61|342.71|345.61|342.71|345.61|342.71|345.61|342.71|1
1644416160000|2022-02-09 14:16:00|345.62|342.72|345.5|342.6|345.62|342.72|345.48|342.58|15
1644416170000|2022-02-09 14:16:10|345.51|342.61|345.43|342.53|345.52|342.62|345.43|342.53|8
1644416180000|2022-02-09 14:16:20|345.42|342.52|345.5|342.6|345.51|342.61|345.42|342.52|9
1644416190000|2022-02-09 14:16:30|345.49|342.59|345.44|342.54|345.49|342.59|345.4|342.5|13
1644416200000|2022-02-09 14:16:40|345.45|342.55|345.68|342.78|345.68|342.78|345.44|342.54|17
1644416210000|2022-02-09 14:16:50|345.69|342.79|345.7|342.8|345.7|342.8|345.68|342.78|5
1644416220000|2022-02-09 14:17:00|345.71|342.81|345.67|342.77|345.74|342.84|345.64|342.74|18
1644416230000|2022-02-09 14:17:10|345.66|342.76|345.57|342.67|345.67|342.77|345.54|342.64|15
1644416240000|2022-02-09 14:17:20|345.58|342.68|345.53|342.63|345.59|342.69|345.53|342.63|15
1644416250000|2022-02-09 14:17:30|345.54|342.64|345.52|342.62|345.62|342.72|345.5|342.6|18
1644416260000|2022-02-09 14:17:40|345.53|342.63|345.48|342.58|345.53|342.63|345.47|342.57|9
1644416270000|2022-02-09 14:17:50|345.49|342.59|345.49|342.59|345.54|342.64|345.49|342.59|9
1644416280000|2022-02-09 14:18:00|345.48|342.58|345.47|342.57|345.48|342.58|345.45|342.55|4
1644416290000|2022-02-09 14:18:10|345.46|342.56|345.43|342.53|345.47|342.57|345.43|342.53|8
1644416300000|2022-02-09 14:18:20|345.42|342.52|345.4|342.5|345.43|342.53|345.4|342.5|8
1644416310000|2022-02-09 14:18:30|345.39|342.49|345.44|342.54|345.46|342.56|345.39|342.49|12
1644416320000|2022-02-09 14:18:40|345.45|342.55|345.35|342.45|345.45|342.55|345.34|342.44|10
1644416330000|2022-02-09 14:18:50|345.36|342.46|345.3|342.4|345.37|342.47|345.3|342.4|10
1644416340000|2022-02-09 14:19:00|345.31|342.41|345.32|342.42|345.32|342.42|345.28|342.38|13
1644416350000|2022-02-09 14:19:10|345.33|342.43|345.38|342.48|345.45|342.55|345.33|342.43|16
1644416360000|2022-02-09 14:19:20|345.37|342.47|345.35|342.45|345.37|342.47|345.33|342.43|7
1644416370000|2022-02-09 14:19:30|345.34|342.44|345.15|342.25|345.34|342.44|345.14|342.24|20
1644416380000|2022-02-09 14:19:40|345.14|342.24|345.14|342.24|345.16|342.26|345.13|342.23|11
1644416390000|2022-02-09 14:19:50|345.06|342.16|344.89|341.99|345.06|342.16|344.87|341.97|21
1644416400000|2022-02-09 14:20:00|344.9|342|344.98|342.08|344.99|342.09|344.9|342|9
1644416410000|2022-02-09 14:20:10|345|342.1|345.25|342.35|345.27|342.37|344.99|342.09|20
1644416420000|2022-02-09 14:20:20|345.24|342.34|345.22|342.32|345.24|342.34|345.16|342.26|12
1644416430000|2022-02-09 14:20:30|345.23|342.33|345.12|342.22|345.23|342.33|345.12|342.22|9
1644416440000|2022-02-09 14:20:40|345.11|342.21|345.13|342.23|345.13|342.23|345.09|342.19|11
1644416450000|2022-02-09 14:20:50|345.12|342.22|345.1|342.2|345.12|342.22|345.1|342.2|7
1644416460000|2022-02-09 14:21:00|345.11|342.21|345.11|342.21|345.12|342.22|345.1|342.2|11
1644416470000|2022-02-09 14:21:10|345.12|342.22|345.29|342.39|345.29|342.39|345.12|342.22|15
1644416480000|2022-02-09 14:21:20|345.3|342.4|345.3|342.4|345.3|342.4|345.3|342.4|1
1644416490000|2022-02-09 14:21:30|345.29|342.39|345.42|342.52|345.42|342.52|345.29|342.39|6
1644416500000|2022-02-09 14:21:40|345.39|342.49|345.49|342.59|345.5|342.6|345.38|342.48|8
1644416510000|2022-02-09 14:21:50|345.48|342.58|345.38|342.48|345.48|342.58|345.34|342.44|15
1644416520000|2022-02-09 14:22:00|345.39|342.49|345.36|342.46|345.44|342.54|345.36|342.46|10
1644416530000|2022-02-09 14:22:10|345.38|342.48|345.43|342.53|345.43|342.53|345.36|342.46|14
1644416540000|2022-02-09 14:22:20|345.44|342.54|345.42|342.52|345.44|342.54|345.42|342.52|5
1644416550000|2022-02-09 14:22:30|345.43|342.53|345.58|342.68|345.62|342.72|345.43|342.53|18
1644416560000|2022-02-09 14:22:40|345.59|342.69|345.57|342.67|345.59|342.69|345.56|342.66|9
1644416570000|2022-02-09 14:22:50|345.56|342.66|345.54|342.64|345.56|342.66|345.53|342.63|6
1644416590000|2022-02-09 14:23:10|345.53|342.63|345.58|342.68|345.61|342.71|345.52|342.62|15
1644416600000|2022-02-09 14:23:20|345.59|342.69|345.63|342.73|345.64|342.74|345.59|342.69|15
1644416610000|2022-02-09 14:23:30|345.62|342.72|345.61|342.71|345.62|342.72|345.61|342.71|2
1644416630000|2022-02-09 14:23:50|345.62|342.72|345.61|342.71|345.62|342.72|345.61|342.71|2
1644416640000|2022-02-09 14:24:00|345.59|342.69|345.63|342.73|345.64|342.74|345.59|342.69|5
1644416650000|2022-02-09 14:24:10|345.61|342.71|345.63|342.73|345.63|342.73|345.61|342.71|2
1644416660000|2022-02-09 14:24:20|345.58|342.68|345.46|342.56|345.58|342.68|345.39|342.49|11
1644416670000|2022-02-09 14:24:30|345.47|342.57|345.5|342.6|345.51|342.61|345.44|342.54|13
1644416680000|2022-02-09 14:24:40|345.51|342.61|345.51|342.61|345.55|342.65|345.5|342.6|5
1644416690000|2022-02-09 14:24:50|345.52|342.62|345.52|342.62|345.53|342.63|345.52|342.62|7
1644416700000|2022-02-09 14:25:00|345.51|342.61|345.52|342.62|345.52|342.62|345.5|342.6|8
1644416710000|2022-02-09 14:25:10|345.5|342.6|345.51|342.61|345.51|342.61|345.49|342.59|4
1644416720000|2022-02-09 14:25:20|345.52|342.62|345.52|342.62|345.52|342.62|345.51|342.61|3
1644416730000|2022-02-09 14:25:30|345.51|342.61|345.5|342.6|345.53|342.63|345.5|342.6|5
1644416750000|2022-02-09 14:25:50|345.51|342.61|345.58|342.68|345.59|342.69|345.51|342.61|7
1644416760000|2022-02-09 14:26:00|345.59|342.69|345.6|342.7|345.61|342.71|345.58|342.68|13
1644416770000|2022-02-09 14:26:10|345.59|342.69|345.64|342.74|345.65|342.75|345.59|342.69|16
1644416780000|2022-02-09 14:26:20|345.63|342.73|345.78|342.88|345.78|342.88|345.63|342.73|15
1644416790000|2022-02-09 14:26:30|345.77|342.87|345.97|343.07|346.03|343.13|345.77|342.87|21
1644416800000|2022-02-09 14:26:40|346.01|343.11|345.79|342.89|346.02|343.12|345.79|342.89|25
1644416810000|2022-02-09 14:26:50|345.8|342.9|345.65|342.75|345.86|342.96|345.65|342.75|22
1644416820000|2022-02-09 14:27:00|345.62|342.72|345.71|342.81|345.71|342.81|345.62|342.72|14
1644416830000|2022-02-09 14:27:10|345.7|342.8|345.75|342.85|345.75|342.85|345.69|342.79|10
1644416840000|2022-02-09 14:27:20|345.76|342.86|345.74|342.84|345.76|342.86|345.72|342.82|14
1644416850000|2022-02-09 14:27:30|345.73|342.83|345.57|342.67|345.73|342.83|345.56|342.66|11
1644416860000|2022-02-09 14:27:40|345.58|342.68|345.59|342.69|345.61|342.71|345.57|342.67|7
1644416870000|2022-02-09 14:27:50|345.58|342.68|345.55|342.65|345.58|342.68|345.5|342.6|17
1644416880000|2022-02-09 14:28:00|345.53|342.63|345.53|342.63|345.55|342.65|345.47|342.57|15
1644416890000|2022-02-09 14:28:10|345.52|342.62|345.51|342.61|345.54|342.64|345.5|342.6|9
1644416900000|2022-02-09 14:28:20|345.52|342.62|345.5|342.6|345.53|342.63|345.5|342.6|9
1644416910000|2022-02-09 14:28:30|345.48|342.58|345.44|342.54|345.49|342.59|345.42|342.52|10
1644416920000|2022-02-09 14:28:40|345.4|342.5|345.23|342.33|345.41|342.51|345.22|342.32|8
1644416930000|2022-02-09 14:28:50|345.25|342.35|345.31|342.41|345.31|342.41|345.24|342.34|8
1644416940000|2022-02-09 14:29:00|345.32|342.42|345.55|342.65|345.55|342.65|345.32|342.42|9
1644416950000|2022-02-09 14:29:10|345.54|342.64|345.42|342.52|345.54|342.64|345.4|342.5|22
1644416960000|2022-02-09 14:29:20|345.43|342.53|345.36|342.46|345.48|342.58|345.34|342.44|21
1644416970000|2022-02-09 14:29:30|345.35|342.45|345.43|342.53|345.46|342.56|345.34|342.44|24
1644416980000|2022-02-09 14:29:40|345.44|342.54|345.44|342.54|345.45|342.55|345.4|342.5|11
1644416990000|2022-02-09 14:29:50|345.45|342.55|345.39|342.49|345.45|342.55|345.36|342.46|8
1644417000000|2022-02-09 14:30:00|345.41|342.51|345.51|342.61|345.57|342.67|345.39|342.49|27
1644417010000|2022-02-09 14:30:10|345.48|342.58|345.37|342.47|345.5|342.6|345.34|342.44|26
1644417020000|2022-02-09 14:30:20|345.38|342.48|345.24|342.34|345.38|342.48|345.24|342.34|15
1644417030000|2022-02-09 14:30:30|345.26|342.36|345.2|342.3|345.29|342.39|345.2|342.3|13
1644417040000|2022-02-09 14:30:40|345.21|342.31|345.34|342.44|345.34|342.44|345.19|342.29|17
1644417050000|2022-02-09 14:30:50|345.32|342.42|345.39|342.49|345.47|342.57|345.31|342.41|21
1644417060000|2022-02-09 14:31:00|345.4|342.5|345.74|342.84|345.75|342.85|345.4|342.5|20
1644417070000|2022-02-09 14:31:10|345.66|342.76|345.78|342.88|345.79|342.89|345.63|342.73|26
1644417080000|2022-02-09 14:31:20|345.77|342.87|345.85|342.95|345.88|342.98|345.71|342.81|29
1644417090000|2022-02-09 14:31:30|345.86|342.96|345.76|342.86|345.86|342.96|345.71|342.81|17
1644417100000|2022-02-09 14:31:40|345.75|342.85|345.88|342.98|345.9|343|345.71|342.81|17
1644417110000|2022-02-09 14:31:50|345.85|342.95|345.97|343.07|346|343.1|345.85|342.95|18
1644417120000|2022-02-09 14:32:00|345.96|343.06|345.9|343|345.96|343.06|345.86|342.96|10
1644417130000|2022-02-09 14:32:10|345.92|343.02|345.74|342.84|345.92|343.02|345.68|342.78|24
1644417140000|2022-02-09 14:32:20|345.73|342.83|345.84|342.94|345.85|342.95|345.72|342.82|15
1644417150000|2022-02-09 14:32:30|345.83|342.93|345.98|343.08|345.98|343.08|345.83|342.93|15
1644417160000|2022-02-09 14:32:40|345.99|343.09|345.82|342.92|346.01|343.11|345.82|342.92|17
1644417170000|2022-02-09 14:32:50|345.84|342.94|346.04|343.14|346.11|343.21|345.84|342.94|29
1644417180000|2022-02-09 14:33:00|346.03|343.13|346.01|343.11|346.04|343.14|345.92|343.02|21
1644417190000|2022-02-09 14:33:10|346|343.1|345.98|343.08|346.06|343.16|345.98|343.08|26
1644417200000|2022-02-09 14:33:20|345.97|343.07|346.21|343.31|346.26|343.36|345.97|343.07|30
1644417210000|2022-02-09 14:33:30|346.22|343.32|346.26|343.36|346.31|343.41|346.16|343.26|32
1644417220000|2022-02-09 14:33:40|346.3|343.4|346.49|343.59|346.57|343.67|346.29|343.39|33
1644417230000|2022-02-09 14:33:50|346.48|343.58|346.64|343.74|346.71|343.81|346.45|343.55|28
1644417240000|2022-02-09 14:34:00|346.67|343.77|346.64|343.74|346.7|343.8|346.62|343.72|9
1644417250000|2022-02-09 14:34:10|346.68|343.78|347.01|344.11|347.03|344.13|346.68|343.78|27
1644417260000|2022-02-09 14:34:20|347.02|344.12|346.97|344.07|347.02|344.12|346.94|344.04|23
1644417270000|2022-02-09 14:34:30|346.96|344.06|346.79|343.89|346.97|344.07|346.74|343.84|26
1644417280000|2022-02-09 14:34:40|346.78|343.88|346.75|343.85|346.8|343.9|346.74|343.84|18
1644417290000|2022-02-09 14:34:50|346.74|343.84|346.75|343.85|346.77|343.87|346.73|343.83|8
1644417300000|2022-02-09 14:35:00|346.76|343.86|346.71|343.81|346.76|343.86|346.69|343.79|13
1644417310000|2022-02-09 14:35:10|346.7|343.8|346.56|343.66|346.7|343.8|346.47|343.57|31
1644417320000|2022-02-09 14:35:20|346.57|343.67|346.41|343.51|346.59|343.69|346.24|343.34|29
1644417330000|2022-02-09 14:35:30|346.45|343.55|346.49|343.59|346.5|343.6|346.38|343.48|30
1644417340000|2022-02-09 14:35:40|346.5|343.6|346.3|343.4|346.5|343.6|346.29|343.39|26
1644417350000|2022-02-09 14:35:50|346.31|343.41|346.4|343.5|346.4|343.5|346.3|343.4|16
1644417360000|2022-02-09 14:36:00|346.41|343.51|346.43|343.53|346.5|343.6|346.36|343.46|23
1644417370000|2022-02-09 14:36:10|346.46|343.56|346.44|343.54|346.49|343.59|346.43|343.53|20
1644417380000|2022-02-09 14:36:20|346.43|343.53|346.53|343.63|346.53|343.63|346.43|343.53|20
1644417390000|2022-02-09 14:36:30|346.54|343.64|346.7|343.8|346.79|343.89|346.52|343.62|27
1644417400000|2022-02-09 14:36:40|346.71|343.81|346.91|344.01|346.99|344.09|346.71|343.81|27
1644417410000|2022-02-09 14:36:50|346.96|344.06|346.91|344.01|347.01|344.11|346.83|343.93|31
1644417420000|2022-02-09 14:37:00|346.93|344.03|346.97|344.07|347|344.1|346.86|343.96|25
1644417430000|2022-02-09 14:37:10|346.98|344.08|347.15|344.25|347.15|344.25|346.96|344.06|25
1644417440000|2022-02-09 14:37:20|347.16|344.26|347.58|344.68|347.74|344.84|347.14|344.24|34
1644417450000|2022-02-09 14:37:30|347.56|344.66|347.42|344.52|347.58|344.68|347.41|344.51|34
1644417460000|2022-02-09 14:37:40|347.45|344.55|347.5|344.6|347.55|344.65|347.44|344.54|18
1644417470000|2022-02-09 14:37:50|347.49|344.59|347.52|344.62|347.54|344.64|347.39|344.49|20
1644417480000|2022-02-09 14:38:00|347.56|344.66|347.59|344.69|347.6|344.7|347.56|344.66|12
1644417490000|2022-02-09 14:38:10|347.6|344.7|347.59|344.69|347.61|344.71|347.55|344.65|17
1644417500000|2022-02-09 14:38:20|347.58|344.68|347.66|344.76|347.72|344.82|347.57|344.67|23
1644417510000|2022-02-09 14:38:30|347.68|344.78|347.48|344.58|347.7|344.8|347.48|344.58|23
1644417520000|2022-02-09 14:38:40|347.53|344.63|347.76|344.86|347.76|344.86|347.49|344.59|25
1644417530000|2022-02-09 14:38:50|347.77|344.87|347.8|344.9|348.08|345.18|347.76|344.86|33
1644417540000|2022-02-09 14:39:00|347.9|345|348.06|345.16|348.16|345.26|347.87|344.97|24
1644417550000|2022-02-09 14:39:10|348.07|345.17|348.1|345.2|348.14|345.24|348.07|345.17|18
1644417560000|2022-02-09 14:39:20|348.09|345.19|347.82|344.92|348.09|345.19|347.8|344.9|23
1644417570000|2022-02-09 14:39:30|347.84|344.94|347.72|344.82|347.86|344.96|347.6|344.7|33
1644417580000|2022-02-09 14:39:40|347.74|344.84|347.71|344.81|347.75|344.85|347.64|344.74|31
1644417590000|2022-02-09 14:39:50|347.72|344.82|347.42|344.52|347.72|344.82|347.42|344.52|23
1644417600000|2022-02-09 14:40:00|347.44|344.54|347.47|344.57|347.51|344.61|347.4|344.5|25
1644417610000|2022-02-09 14:40:10|347.53|344.63|347.52|344.62|347.6|344.7|347.4|344.5|34
1644417620000|2022-02-09 14:40:20|347.5|344.6|347.41|344.51|347.52|344.62|347.38|344.48|27
1644417630000|2022-02-09 14:40:30|347.4|344.5|347.13|344.23|347.42|344.52|347.11|344.21|24
1644417640000|2022-02-09 14:40:40|347.12|344.22|347.19|344.29|347.21|344.31|347.07|344.17|28
1644417650000|2022-02-09 14:40:50|347.2|344.3|346.98|344.08|347.2|344.3|346.98|344.08|29
1644417660000|2022-02-09 14:41:00|346.99|344.09|346.95|344.05|346.99|344.09|346.81|343.91|35
1644417670000|2022-02-09 14:41:10|346.98|344.08|347.05|344.15|347.14|344.24|346.96|344.06|29
1644417680000|2022-02-09 14:41:20|347.01|344.11|346.93|344.03|347.01|344.11|346.84|343.94|26
1644417690000|2022-02-09 14:41:30|346.91|344.01|346.99|344.09|346.99|344.09|346.83|343.93|23
1644417700000|2022-02-09 14:41:40|346.98|344.08|346.91|344.01|346.98|344.08|346.83|343.93|22
1644417710000|2022-02-09 14:41:50|346.93|344.03|346.89|343.99|346.96|344.06|346.86|343.96|18
1644417720000|2022-02-09 14:42:00|346.92|344.02|347.09|344.19|347.09|344.19|346.87|343.97|17
1644417730000|2022-02-09 14:42:10|347.06|344.16|347.07|344.17|347.16|344.26|347.06|344.16|16
1644417740000|2022-02-09 14:42:20|347.06|344.16|347.23|344.33|347.28|344.38|347.06|344.16|26
1644417750000|2022-02-09 14:42:30|347.24|344.34|347.42|344.52|347.45|344.55|347.24|344.34|22
1644417760000|2022-02-09 14:42:40|347.48|344.58|347.88|344.98|348.02|345.12|347.41|344.51|36
1644417770000|2022-02-09 14:42:50|347.9|345|347.83|344.93|347.9|345|347.66|344.76|29
1644417780000|2022-02-09 14:43:00|347.81|344.91|347.46|344.56|347.86|344.96|347.41|344.51|30
1644417790000|2022-02-09 14:43:10|347.49|344.59|347.64|344.74|347.64|344.74|347.4|344.5|24
1644417800000|2022-02-09 14:43:20|347.68|344.78|347.52|344.62|347.69|344.79|347.52|344.62|21
1644417810000|2022-02-09 14:43:30|347.53|344.63|347.5|344.6|347.61|344.71|347.5|344.6|24
1644417820000|2022-02-09 14:43:40|347.51|344.61|347.49|344.59|347.52|344.62|347.41|344.51|17
1644417830000|2022-02-09 14:43:50|347.48|344.58|347.35|344.45|347.49|344.59|347.35|344.45|17
1644417840000|2022-02-09 14:44:00|347.36|344.46|347.41|344.51|347.45|344.55|347.34|344.44|16
1644417850000|2022-02-09 14:44:10|347.46|344.56|347.38|344.48|347.57|344.67|347.32|344.42|32
1644417860000|2022-02-09 14:44:20|347.39|344.49|347.29|344.39|347.39|344.49|347.29|344.39|22
1644417870000|2022-02-09 14:44:30|347.31|344.41|347.48|344.58|347.64|344.74|347.31|344.41|27
1644417880000|2022-02-09 14:44:40|347.49|344.59|347.48|344.58|347.54|344.64|347.45|344.55|22
1644417890000|2022-02-09 14:44:50|347.46|344.56|347.34|344.44|347.46|344.56|347.23|344.33|22
1644417900000|2022-02-09 14:45:00|347.33|344.43|347.48|344.58|347.54|344.64|347.33|344.43|28
1644417910000|2022-02-09 14:45:10|347.49|344.59|347.42|344.52|347.5|344.6|347.38|344.48|20
1644417920000|2022-02-09 14:45:20|347.43|344.53|347.59|344.69|347.59|344.69|347.39|344.49|24
1644417930000|2022-02-09 14:45:30|347.57|344.67|347.37|344.47|347.61|344.71|347.37|344.47|30
1644417940000|2022-02-09 14:45:40|347.4|344.5|347.39|344.49|347.42|344.52|347.32|344.42|22
1644417950000|2022-02-09 14:45:50|347.4|344.5|347.39|344.49|347.47|344.57|347.37|344.47|18
1644417960000|2022-02-09 14:46:00|347.38|344.48|347.38|344.48|347.51|344.61|347.37|344.47|28
1644417970000|2022-02-09 14:46:10|347.4|344.5|347.44|344.54|347.45|344.55|347.4|344.5|16
1644417980000|2022-02-09 14:46:20|347.48|344.58|347.71|344.81|347.72|344.82|347.48|344.58|25
1644417990000|2022-02-09 14:46:30|347.72|344.82|347.73|344.83|347.74|344.84|347.63|344.73|22
1644418000000|2022-02-09 14:46:40|347.71|344.81|347.61|344.71|347.71|344.81|347.57|344.67|24
1644418010000|2022-02-09 14:46:50|347.6|344.7|347.6|344.7|347.65|344.75|347.58|344.68|21
1644418020000|2022-02-09 14:47:00|347.61|344.71|347.43|344.53|347.62|344.72|347.4|344.5|28
1644418030000|2022-02-09 14:47:10|347.44|344.54|347.36|344.46|347.51|344.61|347.35|344.45|30
1644418040000|2022-02-09 14:47:20|347.34|344.44|347.34|344.44|347.37|344.47|347.24|344.34|31
1644418050000|2022-02-09 14:47:30|347.33|344.43|347.3|344.4|347.42|344.52|347.3|344.4|20
1644418060000|2022-02-09 14:47:40|347.33|344.43|347.34|344.44|347.37|344.47|347.24|344.34|28
1644418070000|2022-02-09 14:47:50|347.33|344.43|347.95|345.05|348|345.1|347.24|344.34|27
1644418080000|2022-02-09 14:48:00|348.01|345.11|347.9|345|348.1|345.2|347.86|344.96|37
1644418090000|2022-02-09 14:48:10|347.92|345.02|347.76|344.86|347.94|345.04|347.76|344.86|30
1644418100000|2022-02-09 14:48:20|347.75|344.85|347.74|344.84|347.83|344.93|347.73|344.83|26
1644418110000|2022-02-09 14:48:30|347.73|344.83|347.78|344.88|347.86|344.96|347.71|344.81|24
1644418120000|2022-02-09 14:48:40|347.77|344.87|347.63|344.73|347.78|344.88|347.58|344.68|23
1644418130000|2022-02-09 14:48:50|347.59|344.69|347.83|344.93|347.87|344.97|347.59|344.69|26
1644418140000|2022-02-09 14:49:00|347.84|344.94|347.85|344.95|347.86|344.96|347.75|344.85|27
1644418150000|2022-02-09 14:49:10|347.84|344.94|347.81|344.91|347.86|344.96|347.75|344.85|25
1644418160000|2022-02-09 14:49:20|347.83|344.93|347.7|344.8|347.87|344.97|347.69|344.79|26
1644418170000|2022-02-09 14:49:30|347.69|344.79|347.82|344.92|347.82|344.92|347.68|344.78|20
1644418180000|2022-02-09 14:49:40|347.79|344.89|347.77|344.87|347.81|344.91|347.68|344.78|28
1644418190000|2022-02-09 14:49:50|347.76|344.86|347.7|344.8|347.8|344.9|347.7|344.8|22
1644418200000|2022-02-09 14:50:00|347.68|344.78|347.73|344.83|347.82|344.92|347.66|344.76|24
1644418210000|2022-02-09 14:50:10|347.72|344.82|347.61|344.71|347.72|344.82|347.57|344.67|26
1644418220000|2022-02-09 14:50:20|347.6|344.7|347.49|344.59|347.61|344.71|347.46|344.56|20
1644418230000|2022-02-09 14:50:30|347.5|344.6|347.57|344.67|347.59|344.69|347.46|344.56|24
1644418240000|2022-02-09 14:50:40|347.58|344.68|347.53|344.63|347.6|344.7|347.51|344.61|21
1644418250000|2022-02-09 14:50:50|347.52|344.62|347.49|344.59|347.53|344.63|347.45|344.55|21
1644418260000|2022-02-09 14:51:00|347.47|344.57|347.18|344.28|347.49|344.59|347.18|344.28|26
1644418270000|2022-02-09 14:51:10|347.2|344.3|347.16|344.26|347.2|344.3|347.15|344.25|23
1644418280000|2022-02-09 14:51:20|347.15|344.25|347.26|344.36|347.27|344.37|347.12|344.22|22
1644418290000|2022-02-09 14:51:30|347.27|344.37|347.19|344.29|347.27|344.37|347.17|344.27|18
1644418300000|2022-02-09 14:51:40|347.2|344.3|347.09|344.19|347.2|344.3|347.09|344.19|20
1644418310000|2022-02-09 14:51:50|347.06|344.16|347.06|344.16|347.09|344.19|347.01|344.11|19
1644418320000|2022-02-09 14:52:00|347.03|344.13|347.05|344.15|347.1|344.2|347.01|344.11|20
1644418330000|2022-02-09 14:52:10|347.01|344.11|346.8|343.9|347.06|344.16|346.8|343.9|30
1644418340000|2022-02-09 14:52:20|346.83|343.93|346.77|343.87|346.88|343.98|346.76|343.86|26
1644418350000|2022-02-09 14:52:30|346.81|343.91|346.88|343.98|346.9|344|346.77|343.87|20
1644418360000|2022-02-09 14:52:40|346.89|343.99|346.91|344.01|346.94|344.04|346.86|343.96|23
1644418370000|2022-02-09 14:52:50|346.9|344|346.9|344|346.91|344.01|346.89|343.99|8
1644418380000|2022-02-09 14:53:00|346.91|344.01|346.8|343.9|346.92|344.02|346.77|343.87|15
1644418390000|2022-02-09 14:53:10|346.81|343.91|346.78|343.88|346.85|343.95|346.76|343.86|24
1644418400000|2022-02-09 14:53:20|346.77|343.87|346.64|343.74|346.77|343.87|346.6|343.7|21
1644418410000|2022-02-09 14:53:30|346.62|343.72|346.66|343.76|346.69|343.79|346.59|343.69|25
1644418420000|2022-02-09 14:53:40|346.65|343.75|346.57|343.67|346.65|343.75|346.57|343.67|16
1644418430000|2022-02-09 14:53:50|346.56|343.66|346.69|343.79|346.69|343.79|346.56|343.66|24
1644418440000|2022-02-09 14:54:00|346.71|343.81|346.77|343.87|346.83|343.93|346.71|343.81|19
1644418450000|2022-02-09 14:54:10|346.8|343.9|346.7|343.8|346.8|343.9|346.69|343.79|26
1644418460000|2022-02-09 14:54:20|346.71|343.81|346.71|343.81|346.74|343.84|346.64|343.74|28
1644418470000|2022-02-09 14:54:30|346.72|343.82|346.79|343.89|346.8|343.9|346.71|343.81|23
1644418480000|2022-02-09 14:54:40|346.78|343.88|346.78|343.88|346.8|343.9|346.72|343.82|14
1644418490000|2022-02-09 14:54:50|346.79|343.89|346.85|343.95|346.85|343.95|346.71|343.81|18
1644418500000|2022-02-09 14:55:00|346.86|343.96|346.8|343.9|346.9|344|346.79|343.89|25
1644418510000|2022-02-09 14:55:10|346.79|343.89|346.68|343.78|346.81|343.91|346.64|343.74|23
1644418520000|2022-02-09 14:55:20|346.67|343.77|346.82|343.92|346.82|343.92|346.65|343.75|16
1644418530000|2022-02-09 14:55:30|346.83|343.93|346.77|343.87|346.85|343.95|346.77|343.87|16
1644418540000|2022-02-09 14:55:40|346.78|343.88|346.85|343.95|346.85|343.95|346.76|343.86|18
1644418550000|2022-02-09 14:55:50|346.77|343.87|346.88|343.98|346.88|343.98|346.77|343.87|23
1644418560000|2022-02-09 14:56:00|346.89|343.99|346.94|344.04|346.98|344.08|346.82|343.92|21
1644418570000|2022-02-09 14:56:10|346.92|344.02|346.96|344.06|347.02|344.12|346.92|344.02|24
1644418580000|2022-02-09 14:56:20|346.95|344.05|346.91|344.01|346.95|344.05|346.86|343.96|19
1644418590000|2022-02-09 14:56:30|346.89|343.99|346.66|343.76|346.89|343.99|346.66|343.76|21
1644418600000|2022-02-09 14:56:40|346.64|343.74|346.81|343.91|346.84|343.94|346.64|343.74|24
1644418610000|2022-02-09 14:56:50|346.82|343.92|346.76|343.86|346.82|343.92|346.75|343.85|23
1644418620000|2022-02-09 14:57:00|346.74|343.84|346.74|343.84|346.83|343.93|346.67|343.77|24
1644418630000|2022-02-09 14:57:10|346.72|343.82|346.68|343.78|346.75|343.85|346.68|343.78|19
1644418640000|2022-02-09 14:57:20|346.67|343.77|346.63|343.73|346.7|343.8|346.62|343.72|22
1644418650000|2022-02-09 14:57:30|346.62|343.72|346.64|343.74|346.67|343.77|346.54|343.64|29
1644418660000|2022-02-09 14:57:40|346.67|343.77|346.59|343.69|346.67|343.77|346.59|343.69|20
1644418670000|2022-02-09 14:57:50|346.58|343.68|346.53|343.63|346.58|343.68|346.47|343.57|27
1644418680000|2022-02-09 14:58:00|346.51|343.61|346.66|343.76|346.66|343.76|346.48|343.58|18
1644418690000|2022-02-09 14:58:10|346.7|343.8|346.74|343.84|346.82|343.92|346.7|343.8|29
1644418700000|2022-02-09 14:58:20|346.76|343.86|346.82|343.92|346.82|343.92|346.74|343.84|21
1644418710000|2022-02-09 14:58:30|346.83|343.93|346.93|344.03|346.96|344.06|346.83|343.93|25
1644418720000|2022-02-09 14:58:40|346.9|344|346.88|343.98|346.94|344.04|346.83|343.93|20
1644418730000|2022-02-09 14:58:50|346.89|343.99|346.92|344.02|346.98|344.08|346.86|343.96|28
1644418740000|2022-02-09 14:59:00|346.93|344.03|347.08|344.18|347.08|344.18|346.9|344|25
1644418750000|2022-02-09 14:59:10|347.09|344.19|347.07|344.17|347.11|344.21|347.06|344.16|17
1644418760000|2022-02-09 14:59:20|347.08|344.18|347.07|344.17|347.13|344.23|347.05|344.15|21
1644418770000|2022-02-09 14:59:30|347.08|344.18|347.1|344.2|347.15|344.25|347.03|344.13|22
1644418780000|2022-02-09 14:59:40|347.07|344.17|347.05|344.15|347.13|344.23|347.05|344.15|27
1644418790000|2022-02-09 14:59:50|347.06|344.16|346.91|344.01|347.07|344.17|346.91|344.01|19
1644418800000|2022-02-09 15:00:00|346.88|343.98|346.9|344|346.97|344.07|346.83|343.93|31
1644418810000|2022-02-09 15:00:10|346.91|344.01|347.09|344.19|347.29|344.39|346.91|344.01|30
1644418820000|2022-02-09 15:00:20|347.07|344.17|347.2|344.3|347.22|344.32|347.07|344.17|17
1644418830000|2022-02-09 15:00:30|347.19|344.29|347.32|344.42|347.32|344.42|347.19|344.29|23
1644418840000|2022-02-09 15:00:40|347.31|344.41|347.3|344.4|347.32|344.42|347.26|344.36|16
1644418850000|2022-02-09 15:00:50|347.29|344.39|347.6|344.7|347.6|344.7|347.27|344.37|28
1644418860000|2022-02-09 15:01:00|347.58|344.68|347.66|344.76|347.68|344.78|347.56|344.66|23
1644418870000|2022-02-09 15:01:10|347.67|344.77|347.99|345.09|347.99|345.09|347.67|344.77|24
1644418880000|2022-02-09 15:01:20|348|345.1|347.64|344.74|348.01|345.11|347.55|344.65|24
1644418890000|2022-02-09 15:01:30|347.67|344.77|347.74|344.84|347.84|344.94|347.67|344.77|15
1644418900000|2022-02-09 15:01:40|347.73|344.83|347.76|344.86|347.78|344.88|347.72|344.82|16
1644418910000|2022-02-09 15:01:50|347.72|344.82|347.74|344.84|347.79|344.89|347.68|344.78|22
1644418920000|2022-02-09 15:02:00|347.73|344.83|347.8|344.9|347.83|344.93|347.73|344.83|21
1644418930000|2022-02-09 15:02:10|347.81|344.91|347.88|344.98|347.92|345.02|347.74|344.84|27
1644418940000|2022-02-09 15:02:20|347.86|344.96|347.9|345|347.94|345.04|347.82|344.92|28
1644418950000|2022-02-09 15:02:30|347.89|344.99|347.91|345.01|347.99|345.09|347.86|344.96|24
1644418960000|2022-02-09 15:02:40|347.92|345.02|347.88|344.98|347.92|345.02|347.82|344.92|25
1644418970000|2022-02-09 15:02:50|347.83|344.93|348|345.1|348.01|345.11|347.83|344.93|30
1644418980000|2022-02-09 15:03:00|347.98|345.08|347.99|345.09|348.01|345.11|347.89|344.99|18
1644418990000|2022-02-09 15:03:10|348.01|345.11|347.85|344.95|348.01|345.11|347.83|344.93|24
1644419000000|2022-02-09 15:03:20|347.84|344.94|347.71|344.81|347.87|344.97|347.67|344.77|25
1644419010000|2022-02-09 15:03:30|347.69|344.79|347.72|344.82|347.73|344.83|347.68|344.78|18
1644419020000|2022-02-09 15:03:40|347.7|344.8|347.66|344.76|347.71|344.81|347.62|344.72|18
1644419030000|2022-02-09 15:03:50|347.65|344.75|347.69|344.79|347.7|344.8|347.61|344.71|20
1644419040000|2022-02-09 15:04:00|347.68|344.78|347.81|344.91|347.84|344.94|347.63|344.73|18
1644419050000|2022-02-09 15:04:10|347.83|344.93|347.83|344.93|347.85|344.95|347.77|344.87|20
1644419060000|2022-02-09 15:04:20|347.82|344.92|347.7|344.8|347.87|344.97|347.7|344.8|24
1644419070000|2022-02-09 15:04:30|347.71|344.81|347.72|344.82|347.73|344.83|347.69|344.79|16
1644419080000|2022-02-09 15:04:40|347.73|344.83|347.7|344.8|347.73|344.83|347.67|344.77|19
1644419090000|2022-02-09 15:04:50|347.69|344.79|347.61|344.71|347.69|344.79|347.6|344.7|11
1644419100000|2022-02-09 15:05:00|347.6|344.7|347.61|344.71|347.66|344.76|347.53|344.63|23
1644419110000|2022-02-09 15:05:10|347.66|344.76|347.57|344.67|347.66|344.76|347.54|344.64|17
1644419120000|2022-02-09 15:05:20|347.56|344.66|347.49|344.59|347.57|344.67|347.42|344.52|23
1644419130000|2022-02-09 15:05:30|347.47|344.57|347.53|344.63|347.54|344.64|347.47|344.57|29
1644419140000|2022-02-09 15:05:40|347.51|344.61|347.44|344.54|347.52|344.62|347.43|344.53|28
1644419150000|2022-02-09 15:05:50|347.48|344.58|347.44|344.54|347.49|344.59|347.44|344.54|16
1644419160000|2022-02-09 15:06:00|347.45|344.55|347.47|344.57|347.51|344.61|347.44|344.54|17
1644419170000|2022-02-09 15:06:10|347.48|344.58|347.46|344.56|347.51|344.61|347.43|344.53|19
1644419180000|2022-02-09 15:06:20|347.45|344.55|347.47|344.57|347.49|344.59|347.42|344.52|17
1644419190000|2022-02-09 15:06:30|347.48|344.58|347.38|344.48|347.48|344.58|347.37|344.47|22
1644419200000|2022-02-09 15:06:40|347.39|344.49|347.35|344.45|347.43|344.53|347.34|344.44|21
1644419210000|2022-02-09 15:06:50|347.38|344.48|347.38|344.48|347.4|344.5|347.36|344.46|18
1644419220000|2022-02-09 15:07:00|347.4|344.5|347.42|344.52|347.44|344.54|347.35|344.45|21
1644419230000|2022-02-09 15:07:10|347.43|344.53|347.4|344.5|347.47|344.57|347.37|344.47|28
1644419240000|2022-02-09 15:07:20|347.41|344.51|347.56|344.66|347.58|344.68|347.41|344.51|25
1644419250000|2022-02-09 15:07:30|347.57|344.67|347.61|344.71|347.63|344.73|347.54|344.64|18
1644419260000|2022-02-09 15:07:40|347.62|344.72|347.53|344.63|347.68|344.78|347.53|344.63|19
1644419270000|2022-02-09 15:07:50|347.57|344.67|347.63|344.73|347.64|344.74|347.47|344.57|23
1644419280000|2022-02-09 15:08:00|347.65|344.75|347.63|344.73|347.7|344.8|347.63|344.73|22
1644419290000|2022-02-09 15:08:10|347.68|344.78|347.72|344.82|347.72|344.82|347.6|344.7|22
1644419300000|2022-02-09 15:08:20|347.73|344.83|347.72|344.82|347.8|344.9|347.69|344.79|20
1644419310000|2022-02-09 15:08:30|347.76|344.86|347.7|344.8|347.76|344.86|347.67|344.77|20
1644419320000|2022-02-09 15:08:40|347.69|344.79|347.77|344.87|347.78|344.88|347.65|344.75|15
1644419330000|2022-02-09 15:08:50|347.74|344.84|347.7|344.8|347.78|344.88|347.66|344.76|23
1644419340000|2022-02-09 15:09:00|347.68|344.78|347.75|344.85|347.76|344.86|347.66|344.76|30
1644419350000|2022-02-09 15:09:10|347.8|344.9|347.89|344.99|348.06|345.16|347.8|344.9|30
1644419360000|2022-02-09 15:09:20|347.86|344.96|347.9|345|347.93|345.03|347.86|344.96|15
1644419370000|2022-02-09 15:09:30|347.91|345.01|348|345.1|348.03|345.13|347.86|344.96|18
1644419380000|2022-02-09 15:09:40|347.99|345.09|348.06|345.16|348.06|345.16|347.99|345.09|14
1644419390000|2022-02-09 15:09:50|348.05|345.15|348.1|345.2|348.11|345.21|348.04|345.14|20
1644419400000|2022-02-09 15:10:00|348.11|345.21|348.4|345.5|348.4|345.5|348.06|345.16|21
1644419410000|2022-02-09 15:10:10|348.41|345.51|348.35|345.45|348.44|345.54|348.26|345.36|26
1644419420000|2022-02-09 15:10:20|348.34|345.44|348.06|345.16|348.34|345.44|348.06|345.16|29
1644419430000|2022-02-09 15:10:30|348.04|345.14|348.07|345.17|348.14|345.24|348.02|345.12|28
1644419440000|2022-02-09 15:10:40|348.05|345.15|348.01|345.11|348.07|345.17|347.98|345.08|22
1644419450000|2022-02-09 15:10:50|348.02|345.12|347.8|344.9|348.02|345.12|347.8|344.9|23
1644419460000|2022-02-09 15:11:00|347.82|344.92|347.64|344.74|347.87|344.97|347.64|344.74|29
1644419470000|2022-02-09 15:11:10|347.6|344.7|347.55|344.65|347.6|344.7|347.47|344.57|25
1644419480000|2022-02-09 15:11:20|347.52|344.62|347.38|344.48|347.56|344.66|347.38|344.48|26
1644419490000|2022-02-09 15:11:30|347.39|344.49|347.32|344.42|347.4|344.5|347.32|344.42|22
1644419500000|2022-02-09 15:11:40|347.29|344.39|347.3|344.4|347.33|344.43|347.28|344.38|18
1644419510000|2022-02-09 15:11:50|347.29|344.39|347.34|344.44|347.35|344.45|347.2|344.3|20
1644419520000|2022-02-09 15:12:00|347.33|344.43|347.32|344.42|347.37|344.47|347.27|344.37|17
1644419530000|2022-02-09 15:12:10|347.34|344.44|347.27|344.37|347.36|344.46|347.27|344.37|29
1644419540000|2022-02-09 15:12:20|347.28|344.38|347.29|344.39|347.32|344.42|347.21|344.31|21
1644419550000|2022-02-09 15:12:30|347.28|344.38|347.27|344.37|347.3|344.4|347.24|344.34|17
1644419560000|2022-02-09 15:12:40|347.28|344.38|347.2|344.3|347.3|344.4|347.18|344.28|22
1644419570000|2022-02-09 15:12:50|347.23|344.33|347.18|344.28|347.23|344.33|346.98|344.08|26
1644419580000|2022-02-09 15:13:00|347.19|344.29|347.04|344.14|347.21|344.31|347.04|344.14|26
1644419590000|2022-02-09 15:13:10|347.03|344.13|347.06|344.16|347.08|344.18|346.93|344.03|24
1644419600000|2022-02-09 15:13:20|347.07|344.17|347.13|344.23|347.17|344.27|347.04|344.14|22
1644419610000|2022-02-09 15:13:30|347.11|344.21|347.15|344.25|347.17|344.27|347.1|344.2|24
1644419620000|2022-02-09 15:13:40|347.16|344.26|347.01|344.11|347.16|344.26|346.99|344.09|28
1644419630000|2022-02-09 15:13:50|347.04|344.14|347.11|344.21|347.12|344.22|347.02|344.12|23
1644419640000|2022-02-09 15:14:00|347.09|344.19|347.13|344.23|347.16|344.26|347.09|344.19|15
1644419650000|2022-02-09 15:14:10|347.14|344.24|347.02|344.12|347.16|344.26|347|344.1|25
1644419660000|2022-02-09 15:14:20|347.05|344.15|347.05|344.15|347.07|344.17|347|344.1|23
1644419670000|2022-02-09 15:14:30|347.04|344.14|346.99|344.09|347.08|344.18|346.98|344.08|20
1644419680000|2022-02-09 15:14:40|347|344.1|346.99|344.09|347|344.1|346.94|344.04|21
1644419690000|2022-02-09 15:14:50|347.01|344.11|347.04|344.14|347.05|344.15|346.99|344.09|25
1644419700000|2022-02-09 15:15:00|347.05|344.15|347.05|344.15|347.17|344.27|347.05|344.15|18
1644419710000|2022-02-09 15:15:10|347.04|344.14|347.02|344.12|347.04|344.14|346.96|344.06|23
1644419720000|2022-02-09 15:15:20|347.05|344.15|346.66|343.76|347.05|344.15|346.65|343.75|31
1644419730000|2022-02-09 15:15:30|346.69|343.79|346.66|343.76|346.69|343.79|346.52|343.62|31
1644419740000|2022-02-09 15:15:40|346.64|343.74|346.67|343.77|346.72|343.82|346.61|343.71|31
1644419750000|2022-02-09 15:15:50|346.68|343.78|346.64|343.74|346.69|343.79|346.6|343.7|24
1644419760000|2022-02-09 15:16:00|346.69|343.79|346.66|343.76|346.72|343.82|346.62|343.72|23
1644419770000|2022-02-09 15:16:10|346.67|343.77|346.68|343.78|346.71|343.81|346.65|343.75|26
1644419780000|2022-02-09 15:16:20|346.62|343.72|346.54|343.64|346.66|343.76|346.54|343.64|14
1644419790000|2022-02-09 15:16:30|346.52|343.62|346.33|343.43|346.52|343.62|346.33|343.43|19
1644419800000|2022-02-09 15:16:40|346.34|343.44|346.34|343.44|346.46|343.56|346.34|343.44|24
1644419810000|2022-02-09 15:16:50|346.35|343.45|346.23|343.33|346.38|343.48|346.22|343.32|20
1644419820000|2022-02-09 15:17:00|346.24|343.34|346.43|343.53|346.43|343.53|346.19|343.29|25
1644419830000|2022-02-09 15:17:10|346.38|343.48|346.32|343.42|346.4|343.5|346.3|343.4|24
1644419840000|2022-02-09 15:17:20|346.3|343.4|346.17|343.27|346.31|343.41|346.14|343.24|21
1644419850000|2022-02-09 15:17:30|346.16|343.26|346.15|343.25|346.19|343.29|346.14|343.24|15
1644419860000|2022-02-09 15:17:40|346.17|343.27|346.4|343.5|346.4|343.5|346.13|343.23|21
1644419870000|2022-02-09 15:17:50|346.41|343.51|346.54|343.64|346.56|343.66|346.4|343.5|31
1644419880000|2022-02-09 15:18:00|346.55|343.65|346.55|343.65|346.58|343.68|346.47|343.57|23
1644419890000|2022-02-09 15:18:10|346.56|343.66|347|344.1|347.01|344.11|346.55|343.65|26
1644419900000|2022-02-09 15:18:20|347.01|344.11|346.93|344.03|347.03|344.13|346.9|344|25
1644419910000|2022-02-09 15:18:30|346.96|344.06|346.88|343.98|346.96|344.06|346.86|343.96|26
1644419920000|2022-02-09 15:18:40|346.89|343.99|346.87|343.97|346.92|344.02|346.86|343.96|14
1644419930000|2022-02-09 15:18:50|346.88|343.98|346.93|344.03|346.96|344.06|346.83|343.93|24
1644419940000|2022-02-09 15:19:00|346.94|344.04|347.01|344.11|347.02|344.12|346.93|344.03|15
1644419950000|2022-02-09 15:19:10|347|344.1|346.96|344.06|347.08|344.18|346.94|344.04|16
1644419960000|2022-02-09 15:19:20|346.93|344.03|346.88|343.98|346.93|344.03|346.77|343.87|27
1644419970000|2022-02-09 15:19:30|346.86|343.96|346.7|343.8|346.9|344|346.69|343.79|18
1644419980000|2022-02-09 15:19:40|346.72|343.82|346.72|343.82|346.79|343.89|346.61|343.71|29
1644419990000|2022-02-09 15:19:50|346.73|343.83|346.44|343.54|346.76|343.86|346.41|343.51|24
1644420000000|2022-02-09 15:20:00|346.45|343.55|346.57|343.67|346.59|343.69|346.32|343.42|29
1644420010000|2022-02-09 15:20:10|346.58|343.68|346.69|343.79|346.7|343.8|346.56|343.66|18
1644420020000|2022-02-09 15:20:20|346.68|343.78|346.55|343.65|346.74|343.84|346.49|343.59|29
1644420030000|2022-02-09 15:20:30|346.56|343.66|346.51|343.61|346.56|343.66|346.38|343.48|20
1644420040000|2022-02-09 15:20:40|346.5|343.6|346.56|343.66|346.6|343.7|346.5|343.6|20
1644420050000|2022-02-09 15:20:50|346.6|343.7|346.59|343.69|346.67|343.77|346.57|343.67|27
1644420060000|2022-02-09 15:21:00|346.6|343.7|346.74|343.84|346.79|343.89|346.6|343.7|28
1644420070000|2022-02-09 15:21:10|346.76|343.86|346.79|343.89|346.85|343.95|346.75|343.85|25
1644420080000|2022-02-09 15:21:20|346.78|343.88|346.85|343.95|346.85|343.95|346.71|343.81|23
1644420090000|2022-02-09 15:21:30|346.87|343.97|346.79|343.89|346.87|343.97|346.76|343.86|15
1644420100000|2022-02-09 15:21:40|346.82|343.92|346.87|343.97|346.89|343.99|346.81|343.91|27
1644420110000|2022-02-09 15:21:50|346.93|344.03|346.72|343.82|346.97|344.07|346.72|343.82|16
1644420120000|2022-02-09 15:22:00|346.77|343.87|346.95|344.05|346.95|344.05|346.77|343.87|16
1644420130000|2022-02-09 15:22:10|346.97|344.07|347.37|344.47|347.37|344.47|346.97|344.07|21
1644420140000|2022-02-09 15:22:20|347.36|344.46|347.48|344.58|347.63|344.73|347.36|344.46|27
1644420150000|2022-02-09 15:22:30|347.49|344.59|347.4|344.5|347.5|344.6|347.35|344.45|22
1644420160000|2022-02-09 15:22:40|347.39|344.49|347.34|344.44|347.39|344.49|347.34|344.44|16
1644420170000|2022-02-09 15:22:50|347.3|344.4|347.25|344.35|347.32|344.42|347.25|344.35|12
1644420180000|2022-02-09 15:23:00|347.19|344.29|347.32|344.42|347.32|344.42|347.16|344.26|18
1644420190000|2022-02-09 15:23:10|347.3|344.4|347.27|344.37|347.32|344.42|347.26|344.36|12
1644420200000|2022-02-09 15:23:20|347.28|344.38|347.29|344.39|347.33|344.43|347.27|344.37|18
1644420210000|2022-02-09 15:23:30|347.3|344.4|347.54|344.64|347.54|344.64|347.3|344.4|23
1644420220000|2022-02-09 15:23:40|347.57|344.67|347.57|344.67|347.58|344.68|347.54|344.64|20
1644420230000|2022-02-09 15:23:50|347.55|344.65|347.58|344.68|347.6|344.7|347.55|344.65|10
1644420240000|2022-02-09 15:24:00|347.6|344.7|347.39|344.49|347.61|344.71|347.39|344.49|19
1644420250000|2022-02-09 15:24:10|347.4|344.5|347.33|344.43|347.4|344.5|347.29|344.39|30
1644420260000|2022-02-09 15:24:20|347.35|344.45|347.21|344.31|347.38|344.48|347.17|344.27|22
1644420270000|2022-02-09 15:24:30|347.22|344.32|347.41|344.51|347.41|344.51|347.22|344.32|16
1644420280000|2022-02-09 15:24:40|347.35|344.45|347.33|344.43|347.42|344.52|347.29|344.39|20
1644420290000|2022-02-09 15:24:50|347.34|344.44|347.09|344.19|347.34|344.44|347.09|344.19|22
1644420300000|2022-02-09 15:25:00|347.1|344.2|347.19|344.29|347.23|344.33|347.03|344.13|27
1644420310000|2022-02-09 15:25:10|347.18|344.28|347.37|344.47|347.47|344.57|347.18|344.28|30
1644420320000|2022-02-09 15:25:20|347.38|344.48|347.56|344.66|347.56|344.66|347.38|344.48|24
1644420330000|2022-02-09 15:25:30|347.55|344.65|347.51|344.61|347.64|344.74|347.51|344.61|23
1644420340000|2022-02-09 15:25:40|347.54|344.64|347.38|344.48|347.58|344.68|347.3|344.4|29
1644420350000|2022-02-09 15:25:50|347.39|344.49|347.11|344.21|347.46|344.56|346.94|344.04|26
1644420360000|2022-02-09 15:26:00|347.1|344.2|347.05|344.15|347.19|344.29|346.74|343.84|28
1644420370000|2022-02-09 15:26:10|347.1|344.2|346.96|344.06|347.21|344.31|346.96|344.06|27
1644420380000|2022-02-09 15:26:20|346.92|344.02|346.58|343.68|346.92|344.02|346.45|343.55|21
1644420390000|2022-02-09 15:26:30|346.47|343.57|346.53|343.63|346.59|343.69|346.41|343.51|33
1644420400000|2022-02-09 15:26:40|346.5|343.6|346.49|343.59|346.54|343.64|346.39|343.49|28
1644420410000|2022-02-09 15:26:50|346.54|343.64|345.79|342.89|346.57|343.67|345.58|342.68|32
1644420420000|2022-02-09 15:27:00|345.82|342.92|345.82|342.92|345.85|342.95|345.72|342.82|24
1644420430000|2022-02-09 15:27:10|345.71|342.81|345.64|342.74|345.74|342.84|345.63|342.73|12
1644420440000|2022-02-09 15:27:20|345.65|342.75|345.64|342.74|345.65|342.75|345.59|342.69|23
1644420450000|2022-02-09 15:27:30|345.63|342.73|345.8|342.9|345.82|342.92|345.63|342.73|23
1644420460000|2022-02-09 15:27:40|345.87|342.97|345.86|342.96|345.88|342.98|345.81|342.91|20
1644420470000|2022-02-09 15:27:50|345.92|343.02|346.01|343.11|346.06|343.16|345.92|343.02|23
1644420480000|2022-02-09 15:28:00|346|343.1|346.25|343.35|346.26|343.36|345.96|343.06|28
1644420490000|2022-02-09 15:28:10|346.26|343.36|346.19|343.29|346.26|343.36|346|343.1|26
1644420500000|2022-02-09 15:28:20|346.2|343.3|346.01|343.11|346.21|343.31|345.99|343.09|16
1644420510000|2022-02-09 15:28:30|346.03|343.13|346.04|343.14|346.05|343.15|346.01|343.11|15
1644420520000|2022-02-09 15:28:40|346.03|343.13|346.02|343.12|346.06|343.16|345.93|343.03|21
1644420530000|2022-02-09 15:28:50|346.03|343.13|346.15|343.25|346.15|343.25|346.02|343.12|16
1644420540000|2022-02-09 15:29:00|346.14|343.24|346.07|343.17|346.16|343.26|346.05|343.15|20
1644420550000|2022-02-09 15:29:10|346.12|343.22|346.02|343.12|346.15|343.25|345.99|343.09|30
1644420560000|2022-02-09 15:29:20|346.03|343.13|346.01|343.11|346.04|343.14|345.99|343.09|14
1644420570000|2022-02-09 15:29:30|346.02|343.12|346.11|343.21|346.11|343.21|346.02|343.12|17
1644420580000|2022-02-09 15:29:40|346.13|343.23|346.21|343.31|346.25|343.35|346.12|343.22|18
1644420590000|2022-02-09 15:29:50|346.22|343.32|346.23|343.33|346.23|343.33|346.22|343.32|2
1644420600000|2022-02-09 15:30:00|346.25|343.35|346.37|343.47|346.38|343.48|346.25|343.35|13
1644420610000|2022-02-09 15:30:10|346.4|343.5|346.41|343.51|346.53|343.63|346.28|343.38|19
1644420620000|2022-02-09 15:30:20|346.4|343.5|346.41|343.51|346.43|343.53|346.39|343.49|15
1644420630000|2022-02-09 15:30:30|346.4|343.5|346.45|343.55|346.46|343.56|346.4|343.5|8
1644420640000|2022-02-09 15:30:40|346.44|343.54|346.41|343.51|346.45|343.55|346.41|343.51|16
1644420650000|2022-02-09 15:30:50|346.4|343.5|346.39|343.49|346.44|343.54|346.37|343.47|9
1644420660000|2022-02-09 15:31:00|346.4|343.5|346.42|343.52|346.49|343.59|346.39|343.49|9
1644420670000|2022-02-09 15:31:10|346.43|343.53|346.41|343.51|346.45|343.55|346.38|343.48|15
1644420680000|2022-02-09 15:31:20|346.39|343.49|346.24|343.34|346.39|343.49|346.2|343.3|22
1644420690000|2022-02-09 15:31:30|346.25|343.35|346.27|343.37|346.3|343.4|346.25|343.35|19
1644420700000|2022-02-09 15:31:40|346.28|343.38|346.29|343.39|346.33|343.43|346.26|343.36|16
1644420710000|2022-02-09 15:31:50|346.28|343.38|346.4|343.5|346.43|343.53|346.27|343.37|20
1644420720000|2022-02-09 15:32:00|346.39|343.49|346.63|343.73|346.63|343.73|346.39|343.49|22
1644420730000|2022-02-09 15:32:10|346.64|343.74|346.71|343.81|346.87|343.97|346.62|343.72|31
1644420740000|2022-02-09 15:32:20|346.72|343.82|346.65|343.75|346.78|343.88|346.65|343.75|26
1644420750000|2022-02-09 15:32:30|346.6|343.7|346.84|343.94|346.85|343.95|346.59|343.69|19
1644420760000|2022-02-09 15:32:40|346.83|343.93|346.96|344.06|347|344.1|346.83|343.93|15
1644420770000|2022-02-09 15:32:50|346.95|344.05|346.86|343.96|346.95|344.05|346.84|343.94|23
1644420780000|2022-02-09 15:33:00|346.87|343.97|347.07|344.17|347.07|344.17|346.86|343.96|21
1644420790000|2022-02-09 15:33:10|347.06|344.16|347.11|344.21|347.11|344.21|347.04|344.14|15
1644420800000|2022-02-09 15:33:20|347.09|344.19|346.96|344.06|347.09|344.19|346.95|344.05|16
1644420810000|2022-02-09 15:33:30|346.95|344.05|346.99|344.09|347.01|344.11|346.95|344.05|17
1644420820000|2022-02-09 15:33:40|346.98|344.08|346.97|344.07|347|344.1|346.93|344.03|19
1644420830000|2022-02-09 15:33:50|346.96|344.06|346.96|344.06|346.98|344.08|346.94|344.04|20
1644420840000|2022-02-09 15:34:00|346.97|344.07|346.66|343.76|346.98|344.08|346.57|343.67|25
1644420850000|2022-02-09 15:34:10|346.65|343.75|346.71|343.81|346.73|343.83|346.65|343.75|19
1644420860000|2022-02-09 15:34:20|346.73|343.83|346.7|343.8|346.73|343.83|346.62|343.72|20
1644420870000|2022-02-09 15:34:30|346.69|343.79|346.65|343.75|346.69|343.79|346.64|343.74|10
1644420880000|2022-02-09 15:34:40|346.66|343.76|346.52|343.62|346.66|343.76|346.52|343.62|10
1644420890000|2022-02-09 15:34:50|346.51|343.61|346.44|343.54|346.54|343.64|346.44|343.54|9
1644420900000|2022-02-09 15:35:00|346.45|343.55|346.14|343.24|346.45|343.55|346.13|343.23|11
1644420910000|2022-02-09 15:35:10|346.17|343.27|346.32|343.42|346.33|343.43|346.16|343.26|25
1644420920000|2022-02-09 15:35:20|346.22|343.32|346.12|343.22|346.31|343.41|346.11|343.21|17
1644420930000|2022-02-09 15:35:30|346.13|343.23|346.18|343.28|346.19|343.29|346.11|343.21|16
1644420940000|2022-02-09 15:35:40|346.17|343.27|346.15|343.25|346.18|343.28|346.15|343.25|15
1644420950000|2022-02-09 15:35:50|346.16|343.26|346.14|343.24|346.16|343.26|346.09|343.19|18
1644420960000|2022-02-09 15:36:00|346.13|343.23|346.12|343.22|346.13|343.23|346.07|343.17|18
1644420970000|2022-02-09 15:36:10|346.13|343.23|345.92|343.02|346.13|343.23|345.92|343.02|23
1644420980000|2022-02-09 15:36:20|345.91|343.01|346|343.1|346.03|343.13|345.91|343.01|14
1644420990000|2022-02-09 15:36:30|345.99|343.09|346|343.1|346.02|343.12|345.98|343.08|19
1644421000000|2022-02-09 15:36:40|345.99|343.09|345.94|343.04|345.99|343.09|345.92|343.02|16
1644421010000|2022-02-09 15:36:50|345.9|343|346.2|343.3|346.2|343.3|345.9|343|30
1644421020000|2022-02-09 15:37:00|346.19|343.29|346.03|343.13|346.19|343.29|345.98|343.08|34
1644421030000|2022-02-09 15:37:10|346|343.1|346.02|343.12|346.03|343.13|345.95|343.05|30
1644421040000|2022-02-09 15:37:20|345.96|343.06|345.92|343.02|346.02|343.12|345.87|342.97|21
1644421050000|2022-02-09 15:37:30|345.91|343.01|345.98|343.08|345.98|343.08|345.82|342.92|25
1644421060000|2022-02-09 15:37:40|345.97|343.07|345.95|343.05|345.98|343.08|345.95|343.05|13
1644421070000|2022-02-09 15:37:50|345.94|343.04|345.96|343.06|346.03|343.13|345.93|343.03|26
1644421080000|2022-02-09 15:38:00|345.97|343.07|346.05|343.15|346.06|343.16|345.95|343.05|17
1644421090000|2022-02-09 15:38:10|346.06|343.16|345.98|343.08|346.06|343.16|345.97|343.07|11
1644421100000|2022-02-09 15:38:20|346|343.1|345.99|343.09|346|343.1|345.91|343.01|22
1644421110000|2022-02-09 15:38:30|345.95|343.05|345.93|343.03|345.99|343.09|345.9|343|25
1644421120000|2022-02-09 15:38:40|345.94|343.04|345.92|343.02|345.95|343.05|345.89|342.99|19
1644421130000|2022-02-09 15:38:50|345.91|343.01|345.91|343.01|345.95|343.05|345.87|342.97|25
1644421140000|2022-02-09 15:39:00|345.88|342.98|345.89|342.99|345.94|343.04|345.88|342.98|15
1644421150000|2022-02-09 15:39:10|345.91|343.01|345.77|342.87|345.91|343.01|345.74|342.84|15
1644421160000|2022-02-09 15:39:20|345.76|342.86|345.79|342.89|345.79|342.89|345.73|342.83|24
1644421170000|2022-02-09 15:39:30|345.8|342.9|345.94|343.04|345.95|343.05|345.79|342.89|17
1644421180000|2022-02-09 15:39:40|345.97|343.07|346.02|343.12|346.02|343.12|345.95|343.05|6
1644421190000|2022-02-09 15:39:50|346.01|343.11|345.92|343.02|346.01|343.11|345.92|343.02|7
1644421200000|2022-02-09 15:40:00|345.9|343|345.86|342.96|345.9|343|345.77|342.87|21
1644421210000|2022-02-09 15:40:10|345.85|342.95|345.89|342.99|345.9|343|345.85|342.95|13
1644421220000|2022-02-09 15:40:20|345.9|343|346.02|343.12|346.05|343.15|345.89|342.99|15
1644421230000|2022-02-09 15:40:30|346.01|343.11|345.96|343.06|346.04|343.14|345.96|343.06|20
1644421240000|2022-02-09 15:40:40|345.95|343.05|346.03|343.13|346.07|343.17|345.94|343.04|15
1644421250000|2022-02-09 15:40:50|346.04|343.14|346.04|343.14|346.12|343.22|346.02|343.12|23
1644421260000|2022-02-09 15:41:00|346.06|343.16|346.08|343.18|346.14|343.24|346.04|343.14|20
1644421270000|2022-02-09 15:41:10|346.09|343.19|346.09|343.19|346.11|343.21|346.06|343.16|13
1644421280000|2022-02-09 15:41:20|346.11|343.21|346.13|343.23|346.13|343.23|346.08|343.18|15
1644421290000|2022-02-09 15:41:30|346.15|343.25|345.88|342.98|346.15|343.25|345.88|342.98|15
1644421300000|2022-02-09 15:41:40|345.82|342.92|345.57|342.67|345.82|342.92|345.44|342.54|31
1644421310000|2022-02-09 15:41:50|345.59|342.69|345.54|342.64|345.61|342.71|345.47|342.57|23
1644421320000|2022-02-09 15:42:00|345.41|342.51|345.33|342.43|345.5|342.6|345.33|342.43|27
1644421330000|2022-02-09 15:42:10|345.34|342.44|345.39|342.49|345.42|342.52|345.34|342.44|19
1644421340000|2022-02-09 15:42:20|345.4|342.5|345.3|342.4|345.42|342.52|345.3|342.4|24
1644421350000|2022-02-09 15:42:30|345.32|342.42|345.45|342.55|345.45|342.55|345.32|342.42|17
1644421360000|2022-02-09 15:42:40|345.43|342.53|345.52|342.62|345.55|342.65|345.41|342.51|24
1644421370000|2022-02-09 15:42:50|345.47|342.57|345.42|342.52|345.49|342.59|345.39|342.49|24
1644421380000|2022-02-09 15:43:00|345.38|342.48|345.44|342.54|345.45|342.55|345.38|342.48|17
1644421390000|2022-02-09 15:43:10|345.41|342.51|345.33|342.43|345.43|342.53|345.32|342.42|16
1644421400000|2022-02-09 15:43:20|345.35|342.45|345.39|342.49|345.42|342.52|345.33|342.43|22
1644421410000|2022-02-09 15:43:30|345.37|342.47|345.45|342.55|345.45|342.55|345.37|342.47|21
1644421420000|2022-02-09 15:43:40|345.44|342.54|345.42|342.52|345.44|342.54|345.4|342.5|16
1644421430000|2022-02-09 15:43:50|345.41|342.51|345.41|342.51|345.43|342.53|345.37|342.47|21
1644421440000|2022-02-09 15:44:00|345.4|342.5|345.37|342.47|345.4|342.5|345.34|342.44|19
1644421450000|2022-02-09 15:44:10|345.36|342.46|345.36|342.46|345.37|342.47|345.36|342.46|5
1644421460000|2022-02-09 15:44:20|345.34|342.44|345.19|342.29|345.37|342.47|345.18|342.28|26
1644421470000|2022-02-09 15:44:30|345.2|342.3|345.38|342.48|345.38|342.48|345.13|342.23|30
1644421480000|2022-02-09 15:44:40|345.33|342.43|345.38|342.48|345.38|342.48|345.32|342.42|19
1644421490000|2022-02-09 15:44:50|345.42|342.52|345.37|342.47|345.43|342.53|345.37|342.47|11
1644421500000|2022-02-09 15:45:00|345.36|342.46|345.48|342.58|345.48|342.58|345.35|342.45|21
1644421510000|2022-02-09 15:45:10|345.4|342.5|345.83|342.93|345.96|343.06|345.4|342.5|26
1644421520000|2022-02-09 15:45:20|345.85|342.95|345.78|342.88|345.91|343.01|345.75|342.85|20
1644421530000|2022-02-09 15:45:30|345.79|342.89|345.8|342.9|345.87|342.97|345.77|342.87|32
1644421540000|2022-02-09 15:45:40|345.81|342.91|345.81|342.91|345.82|342.92|345.75|342.85|18
1644421550000|2022-02-09 15:45:50|345.8|342.9|345.81|342.91|345.82|342.92|345.78|342.88|14
1644421560000|2022-02-09 15:46:00|345.8|342.9|345.81|342.91|345.84|342.94|345.79|342.89|18
1644421570000|2022-02-09 15:46:10|345.83|342.93|346.04|343.14|346.04|343.14|345.82|342.92|19
1644421580000|2022-02-09 15:46:20|346.06|343.16|346.08|343.18|346.09|343.19|346.04|343.14|9
1644421590000|2022-02-09 15:46:30|346.07|343.17|346.1|343.2|346.11|343.21|346.07|343.17|6
1644421600000|2022-02-09 15:46:40|346.08|343.18|345.91|343.01|346.08|343.18|345.88|342.98|13
1644421610000|2022-02-09 15:46:50|345.94|343.04|346.02|343.12|346.05|343.15|345.94|343.04|13
1644421620000|2022-02-09 15:47:00|345.98|343.08|346.13|343.23|346.14|343.24|345.98|343.08|20
1644421630000|2022-02-09 15:47:10|346.12|343.22|346.12|343.22|346.13|343.23|346.11|343.21|6
1644421640000|2022-02-09 15:47:20|346.13|343.23|346.22|343.32|346.27|343.37|346.13|343.23|15
1644421650000|2022-02-09 15:47:30|346.23|343.33|346.14|343.24|346.25|343.35|346.13|343.23|11
1644421660000|2022-02-09 15:47:40|346.13|343.23|346.13|343.23|346.16|343.26|346.13|343.23|13
1644421670000|2022-02-09 15:47:50|346.12|343.22|346.11|343.21|346.14|343.24|346.1|343.2|11
1644421680000|2022-02-09 15:48:00|346.12|343.22|346.11|343.21|346.12|343.22|346.1|343.2|7
1644421690000|2022-02-09 15:48:10|346.1|343.2|345.96|343.06|346.1|343.2|345.89|342.99|19
1644421700000|2022-02-09 15:48:20|345.97|343.07|346.13|343.23|346.17|343.27|345.97|343.07|26
1644421710000|2022-02-09 15:48:30|346.12|343.22|346.09|343.19|346.19|343.29|346.07|343.17|19
1644421720000|2022-02-09 15:48:40|346.1|343.2|346.09|343.19|346.11|343.21|346.08|343.18|20
1644421730000|2022-02-09 15:48:50|346.08|343.18|345.99|343.09|346.09|343.19|345.96|343.06|17
1644421740000|2022-02-09 15:49:00|345.98|343.08|345.98|343.08|346.03|343.13|345.98|343.08|9
1644421750000|2022-02-09 15:49:10|345.99|343.09|346.12|343.22|346.13|343.23|345.99|343.09|19
1644421760000|2022-02-09 15:49:20|346.11|343.21|346.17|343.27|346.17|343.27|346.11|343.21|13
1644421770000|2022-02-09 15:49:30|346.19|343.29|346.18|343.28|346.22|343.32|346.17|343.27|15
1644421780000|2022-02-09 15:49:40|346.21|343.31|346.02|343.12|346.22|343.32|346|343.1|26
1644421790000|2022-02-09 15:49:50|346.03|343.13|345.99|343.09|346.04|343.14|345.96|343.06|20
1644421800000|2022-02-09 15:50:00|345.98|343.08|346|343.1|346|343.1|345.95|343.05|18
1644421810000|2022-02-09 15:50:10|345.99|343.09|345.96|343.06|345.99|343.09|345.96|343.06|9
1644421820000|2022-02-09 15:50:20|345.97|343.07|346.23|343.33|346.23|343.33|345.97|343.07|16
1644421830000|2022-02-09 15:50:30|346.19|343.29|346.19|343.29|346.26|343.36|346.19|343.29|14
1644421840000|2022-02-09 15:50:40|346.2|343.3|346.17|343.27|346.21|343.31|346.14|343.24|15
1644421850000|2022-02-09 15:50:50|346.16|343.26|346.07|343.17|346.16|343.26|346.03|343.13|26
1644421860000|2022-02-09 15:51:00|346.08|343.18|345.87|342.97|346.08|343.18|345.87|342.97|20
1644421870000|2022-02-09 15:51:10|345.86|342.96|345.91|343.01|345.92|343.02|345.82|342.92|21
1644421880000|2022-02-09 15:51:20|345.94|343.04|345.91|343.01|345.94|343.04|345.9|343|15
1644421890000|2022-02-09 15:51:30|345.92|343.02|345.92|343.02|345.96|343.06|345.91|343.01|18
1644421900000|2022-02-09 15:51:40|345.91|343.01|345.91|343.01|345.94|343.04|345.91|343.01|8
1644421910000|2022-02-09 15:51:50|345.93|343.03|346.13|343.23|346.17|343.27|345.93|343.03|28
1644421920000|2022-02-09 15:52:00|346.16|343.26|345.98|343.08|346.17|343.27|345.93|343.03|26
1644421930000|2022-02-09 15:52:10|345.97|343.07|345.95|343.05|345.98|343.08|345.95|343.05|11
1644421940000|2022-02-09 15:52:20|345.97|343.07|345.78|342.88|345.97|343.07|345.78|342.88|27
1644421950000|2022-02-09 15:52:30|345.77|342.87|345.76|342.86|345.78|342.88|345.76|342.86|12
1644421960000|2022-02-09 15:52:40|345.75|342.85|345.74|342.84|345.82|342.92|345.69|342.79|23
1644421970000|2022-02-09 15:52:50|345.76|342.86|345.68|342.78|345.77|342.87|345.68|342.78|12
1644421980000|2022-02-09 15:53:00|345.66|342.76|345.59|342.69|345.66|342.76|345.59|342.69|17
1644421990000|2022-02-09 15:53:10|345.6|342.7|345.63|342.73|345.65|342.75|345.58|342.68|21
1644422000000|2022-02-09 15:53:20|345.64|342.74|345.63|342.73|345.66|342.76|345.6|342.7|21
1644422010000|2022-02-09 15:53:30|345.62|342.72|345.53|342.63|345.66|342.76|345.51|342.61|13
1644422020000|2022-02-09 15:53:40|345.54|342.64|345.49|342.59|345.58|342.68|345.48|342.58|20
1644422030000|2022-02-09 15:53:50|345.45|342.55|345.54|342.64|345.54|342.64|345.35|342.45|26
1644422040000|2022-02-09 15:54:00|345.56|342.66|345.53|342.63|345.56|342.66|345.47|342.57|21
1644422050000|2022-02-09 15:54:10|345.52|342.62|345.43|342.53|345.53|342.63|345.42|342.52|18
1644422060000|2022-02-09 15:54:20|345.44|342.54|345.46|342.56|345.47|342.57|345.39|342.49|23
1644422070000|2022-02-09 15:54:30|345.45|342.55|345.45|342.55|345.47|342.57|345.41|342.51|26
1644422080000|2022-02-09 15:54:40|345.41|342.51|345.4|342.5|345.46|342.56|345.37|342.47|16
1644422090000|2022-02-09 15:54:50|345.39|342.49|345.41|342.51|345.43|342.53|345.37|342.47|19
1644422100000|2022-02-09 15:55:00|345.42|342.52|345.48|342.58|345.5|342.6|345.41|342.51|11
1644422110000|2022-02-09 15:55:10|345.47|342.57|345.46|342.56|345.5|342.6|345.43|342.53|16
1644422120000|2022-02-09 15:55:20|345.47|342.57|345.45|342.55|345.48|342.58|345.45|342.55|18
1644422130000|2022-02-09 15:55:30|345.47|342.57|345.43|342.53|345.49|342.59|345.43|342.53|17
1644422140000|2022-02-09 15:55:40|345.44|342.54|345.36|342.46|345.44|342.54|345.3|342.4|19
1644422150000|2022-02-09 15:55:50|345.37|342.47|345.45|342.55|345.45|342.55|345.36|342.46|10
1644422160000|2022-02-09 15:56:00|345.44|342.54|345.52|342.62|345.52|342.62|345.44|342.54|10
1644422170000|2022-02-09 15:56:10|345.53|342.63|345.55|342.65|345.65|342.75|345.52|342.62|24
1644422180000|2022-02-09 15:56:20|345.5|342.6|345.39|342.49|345.5|342.6|345.39|342.49|12
1644422190000|2022-02-09 15:56:30|345.4|342.5|345.51|342.61|345.51|342.61|345.39|342.49|10
1644422200000|2022-02-09 15:56:40|345.52|342.62|345.55|342.65|345.55|342.65|345.48|342.58|16
1644422210000|2022-02-09 15:56:50|345.56|342.66|345.67|342.77|345.85|342.95|345.54|342.64|24
1644422220000|2022-02-09 15:57:00|345.62|342.72|345.7|342.8|345.74|342.84|345.62|342.72|21
1644422230000|2022-02-09 15:57:10|345.72|342.82|345.78|342.88|345.79|342.89|345.69|342.79|15
1644422240000|2022-02-09 15:57:20|345.79|342.89|345.8|342.9|345.8|342.9|345.75|342.85|13
1644422250000|2022-02-09 15:57:30|345.81|342.91|345.79|342.89|345.92|343.02|345.78|342.88|26
1644422260000|2022-02-09 15:57:40|345.78|342.88|345.78|342.88|345.8|342.9|345.74|342.84|18
1644422270000|2022-02-09 15:57:50|345.8|342.9|345.76|342.86|345.81|342.91|345.75|342.85|15
1644422280000|2022-02-09 15:58:00|345.74|342.84|345.67|342.77|345.74|342.84|345.65|342.75|23
1644422290000|2022-02-09 15:58:10|345.66|342.76|345.33|342.43|345.67|342.77|345.33|342.43|25
1644422300000|2022-02-09 15:58:20|345.32|342.42|345.36|342.46|345.36|342.46|345.23|342.33|28
1644422310000|2022-02-09 15:58:30|345.26|342.36|345.5|342.6|345.54|342.64|345.26|342.36|23
1644422320000|2022-02-09 15:58:40|345.52|342.62|345.49|342.59|345.53|342.63|345.43|342.53|24
1644422330000|2022-02-09 15:58:50|345.54|342.64|345.5|342.6|345.55|342.65|345.48|342.58|16
1644422340000|2022-02-09 15:59:00|345.52|342.62|345.64|342.74|345.65|342.75|345.5|342.6|12
1644422350000|2022-02-09 15:59:10|345.63|342.73|345.73|342.83|345.73|342.83|345.63|342.73|7
1644422360000|2022-02-09 15:59:20|345.74|342.84|345.82|342.92|345.9|343|345.72|342.82|24
1644422370000|2022-02-09 15:59:30|345.81|342.91|345.76|342.86|345.86|342.96|345.7|342.8|26
1644422380000|2022-02-09 15:59:40|345.74|342.84|345.75|342.85|345.77|342.87|345.72|342.82|14
1644422390000|2022-02-09 15:59:50|345.77|342.87|346.02|343.12|346.04|343.14|345.72|342.82|26
1644422400000|2022-02-09 16:00:00|346|343.1|346.01|343.11|346.03|343.13|346|343.1|11
1644422410000|2022-02-09 16:00:10|346|343.1|346|343.1|346.02|343.12|345.99|343.09|12
1644422420000|2022-02-09 16:00:20|346.04|343.14|346.29|343.39|346.29|343.39|346.04|343.14|14
1644422430000|2022-02-09 16:00:30|346.28|343.38|346.08|343.18|346.28|343.38|346.05|343.15|24
1644422440000|2022-02-09 16:00:40|346.07|343.17|345.89|342.99|346.07|343.17|345.81|342.91|22
1644422450000|2022-02-09 16:00:50|345.88|342.98|345.58|342.68|345.9|343|345.56|342.66|25
1644422460000|2022-02-09 16:01:00|345.57|342.67|345.33|342.43|345.57|342.67|345.08|342.18|33
1644422470000|2022-02-09 16:01:10|345.32|342.42|345.19|342.29|345.32|342.42|345.17|342.27|23
1644422480000|2022-02-09 16:01:20|345.18|342.28|345.08|342.18|345.24|342.34|345.07|342.17|23
1644422490000|2022-02-09 16:01:30|345.1|342.2|345.01|342.11|345.15|342.25|345.01|342.11|22
1644422500000|2022-02-09 16:01:40|345|342.1|344.93|342.03|345|342.1|344.93|342.03|24
1644422510000|2022-02-09 16:01:50|344.85|341.95|344.59|341.69|344.94|342.04|344.55|341.65|28
1644422520000|2022-02-09 16:02:00|344.6|341.7|344.64|341.74|344.65|341.75|344.55|341.65|29
1644422530000|2022-02-09 16:02:10|344.65|341.75|344.77|341.87|344.86|341.96|344.65|341.75|34
1644422540000|2022-02-09 16:02:20|344.8|341.9|344.61|341.71|344.81|341.91|344.4|341.5|31
1644422550000|2022-02-09 16:02:30|344.62|341.72|344.5|341.6|344.62|341.72|344.47|341.57|33
1644422560000|2022-02-09 16:02:40|344.49|341.59|344.44|341.54|344.49|341.59|344.19|341.29|27
1644422570000|2022-02-09 16:02:50|344.47|341.57|344.5|341.6|344.5|341.6|344.33|341.43|25
1644422580000|2022-02-09 16:03:00|344.52|341.62|345.52|342.62|345.52|342.62|344.52|341.62|29
1644422590000|2022-02-09 16:03:10|345.57|342.67|346.34|343.44|346.34|343.44|345.56|342.66|36
1644422600000|2022-02-09 16:03:20|346.35|343.45|346.37|343.47|346.61|343.71|346.3|343.4|34
1644422610000|2022-02-09 16:03:30|346.4|343.5|346.46|343.56|346.46|343.56|346.13|343.23|31
1644422620000|2022-02-09 16:03:40|346.45|343.55|346.5|343.6|346.54|343.64|346.38|343.48|33
1644422630000|2022-02-09 16:03:50|346.44|343.54|346.46|343.56|346.48|343.58|346.37|343.47|26
1644422640000|2022-02-09 16:04:00|346.47|343.57|346.56|343.66|346.58|343.68|346.47|343.57|16
1644422650000|2022-02-09 16:04:10|346.57|343.67|346.82|343.92|346.82|343.92|346.5|343.6|26
1644422660000|2022-02-09 16:04:20|346.81|343.91|346.77|343.87|347|344.1|346.77|343.87|24
1644422670000|2022-02-09 16:04:30|346.8|343.9|346.96|344.06|346.98|344.08|346.79|343.89|24
1644422680000|2022-02-09 16:04:40|347.32|344.42|347.5|344.6|347.52|344.62|347.25|344.35|31
1644422690000|2022-02-09 16:04:50|347.53|344.63|347.79|344.89|347.83|344.93|347.53|344.63|27
1644422700000|2022-02-09 16:05:00|347.85|344.95|347.55|344.65|347.91|345.01|347.55|344.65|35
1644422710000|2022-02-09 16:05:10|347.56|344.66|347.49|344.59|347.65|344.75|347.49|344.59|17
1644422720000|2022-02-09 16:05:20|347.5|344.6|347.5|344.6|347.52|344.62|347.34|344.44|28
1644422730000|2022-02-09 16:05:30|347.41|344.51|347.4|344.5|347.5|344.6|347.37|344.47|29
1644422740000|2022-02-09 16:05:40|347.39|344.49|347.37|344.47|347.54|344.64|347.35|344.45|34
1644422750000|2022-02-09 16:05:50|347.38|344.48|347.37|344.47|347.43|344.53|347.36|344.46|24
1644422760000|2022-02-09 16:06:00|347.36|344.46|347.66|344.76|347.68|344.78|347.36|344.46|22
1644422770000|2022-02-09 16:06:10|347.67|344.77|347.58|344.68|347.67|344.77|347.46|344.56|22
1644422780000|2022-02-09 16:06:20|347.59|344.69|347.42|344.52|347.59|344.69|347.42|344.52|12
1644422790000|2022-02-09 16:06:30|347.41|344.51|347.51|344.61|347.53|344.63|347.4|344.5|19
1644422800000|2022-02-09 16:06:40|347.49|344.59|347.51|344.61|347.51|344.61|347.47|344.57|10
1644422810000|2022-02-09 16:06:50|347.5|344.6|347.55|344.65|347.65|344.75|347.5|344.6|26
1644422820000|2022-02-09 16:07:00|347.54|344.64|347.27|344.37|347.54|344.64|347.19|344.29|28
1644422830000|2022-02-09 16:07:10|347.3|344.4|347.4|344.5|347.44|344.54|347.3|344.4|20
1644422840000|2022-02-09 16:07:20|347.42|344.52|347.58|344.68|347.63|344.73|347.4|344.5|25
1644422850000|2022-02-09 16:07:30|347.57|344.67|347.66|344.76|347.67|344.77|347.57|344.67|19
1644422860000|2022-02-09 16:07:40|347.63|344.73|347.97|345.07|347.97|345.07|347.63|344.73|18
1644422870000|2022-02-09 16:07:50|347.98|345.08|348.06|345.16|348.08|345.18|347.98|345.08|24
1644422880000|2022-02-09 16:08:00|348.03|345.13|347.91|345.01|348.06|345.16|347.89|344.99|26
1644422890000|2022-02-09 16:08:10|347.95|345.05|348.03|345.13|348.03|345.13|347.95|345.05|17
1644422900000|2022-02-09 16:08:20|348.04|345.14|347.94|345.04|348.07|345.17|347.94|345.04|20
1644422910000|2022-02-09 16:08:30|347.93|345.03|347.91|345.01|347.94|345.04|347.89|344.99|18
1644422920000|2022-02-09 16:08:40|347.92|345.02|347.81|344.91|347.95|345.05|347.81|344.91|25
1644422930000|2022-02-09 16:08:50|347.82|344.92|347.53|344.63|347.82|344.92|347.49|344.59|23
1644422940000|2022-02-09 16:09:00|347.52|344.62|347.7|344.8|347.7|344.8|347.52|344.62|17
1644422950000|2022-02-09 16:09:10|347.69|344.79|347.69|344.79|347.71|344.81|347.66|344.76|19
1644422960000|2022-02-09 16:09:20|347.7|344.8|347.44|344.54|347.7|344.8|347.37|344.47|28
1644422970000|2022-02-09 16:09:30|347.43|344.53|347.25|344.35|347.43|344.53|347.21|344.31|27
1644422980000|2022-02-09 16:09:40|347.26|344.36|347.43|344.53|347.45|344.55|347.24|344.34|23
1644422990000|2022-02-09 16:09:50|347.42|344.52|347.29|344.39|347.43|344.53|347.28|344.38|20
1644423000000|2022-02-09 16:10:00|347.27|344.37|347.09|344.19|347.27|344.37|347.09|344.19|25
1644423010000|2022-02-09 16:10:10|347.11|344.21|347.02|344.12|347.12|344.22|346.87|343.97|24
1644423020000|2022-02-09 16:10:20|346.97|344.07|347.05|344.15|347.05|344.15|346.93|344.03|22
1644423030000|2022-02-09 16:10:30|347.08|344.18|347.13|344.23|347.17|344.27|347.08|344.18|18
1644423040000|2022-02-09 16:10:40|347.12|344.22|347.02|344.12|347.14|344.24|346.99|344.09|27
1644423050000|2022-02-09 16:10:50|346.99|344.09|346.75|343.85|347.02|344.12|346.75|343.85|26
1644423060000|2022-02-09 16:11:00|346.78|343.88|346.98|344.08|346.98|344.08|346.75|343.85|24
1644423070000|2022-02-09 16:11:10|346.97|344.07|347.03|344.13|347.03|344.13|346.94|344.04|20
1644423080000|2022-02-09 16:11:20|347.02|344.12|346.88|343.98|347.03|344.13|346.87|343.97|15
1644423090000|2022-02-09 16:11:30|346.89|343.99|346.84|343.94|346.93|344.03|346.84|343.94|11
1644423100000|2022-02-09 16:11:40|346.85|343.95|347.01|344.11|347.01|344.11|346.84|343.94|11
1644423110000|2022-02-09 16:11:50|347|344.1|346.99|344.09|347.02|344.12|346.99|344.09|10
1644423120000|2022-02-09 16:12:00|347|344.1|346.98|344.08|347|344.1|346.97|344.07|9
1644423130000|2022-02-09 16:12:10|346.99|344.09|347.09|344.19|347.13|344.23|346.99|344.09|22
1644423140000|2022-02-09 16:12:20|347.1|344.2|347.26|344.36|347.26|344.36|347.07|344.17|13
1644423150000|2022-02-09 16:12:30|347.23|344.33|346.95|344.05|347.29|344.39|346.95|344.05|23
1644423160000|2022-02-09 16:12:40|346.93|344.03|346.87|343.97|346.97|344.07|346.79|343.89|25
1644423170000|2022-02-09 16:12:50|346.84|343.94|346.66|343.76|346.85|343.95|346.65|343.75|22
1644423180000|2022-02-09 16:13:00|346.65|343.75|346.62|343.72|346.75|343.85|346.6|343.7|18
1644423190000|2022-02-09 16:13:10|346.61|343.71|346.54|343.64|346.76|343.86|346.49|343.59|18
1644423200000|2022-02-09 16:13:20|346.47|343.57|346.36|343.46|346.48|343.58|346.04|343.14|32
1644423210000|2022-02-09 16:13:30|346.38|343.48|346.29|343.39|346.38|343.48|346.28|343.38|15
1644423220000|2022-02-09 16:13:40|346.31|343.41|346.34|343.44|346.43|343.53|346.27|343.37|20
1644423230000|2022-02-09 16:13:50|346.3|343.4|346.31|343.41|346.35|343.45|346.25|343.35|21
1644423240000|2022-02-09 16:14:00|346.33|343.43|346.27|343.37|346.33|343.43|346.11|343.21|29
1644423250000|2022-02-09 16:14:10|346.28|343.38|346.38|343.48|346.38|343.48|346.28|343.38|29
1644423260000|2022-02-09 16:14:20|346.37|343.47|346.3|343.4|346.37|343.47|346.07|343.17|28
1644423270000|2022-02-09 16:14:30|346.31|343.41|346.23|343.33|346.4|343.5|346.23|343.33|27
1644423280000|2022-02-09 16:14:40|346.24|343.34|346.06|343.16|346.26|343.36|346.06|343.16|28
1644423290000|2022-02-09 16:14:50|346.1|343.2|346.12|343.22|346.22|343.32|346.06|343.16|31
1644423300000|2022-02-09 16:15:00|346.15|343.25|346.5|343.6|346.5|343.6|346.14|343.24|24
1644423310000|2022-02-09 16:15:10|346.48|343.58|346.49|343.59|346.57|343.67|346.41|343.51|27
1644423320000|2022-02-09 16:15:20|346.5|343.6|346.49|343.59|346.52|343.62|346.49|343.59|9
1644423330000|2022-02-09 16:15:30|346.51|343.61|346.42|343.52|346.51|343.61|346.41|343.51|19
1644423340000|2022-02-09 16:15:40|346.41|343.51|346.41|343.51|346.44|343.54|346.39|343.49|22
1644423350000|2022-02-09 16:15:50|346.4|343.5|346.28|343.38|346.44|343.54|346.25|343.35|26
1644423360000|2022-02-09 16:16:00|346.27|343.37|346.2|343.3|346.27|343.37|346.19|343.29|18
1644423370000|2022-02-09 16:16:10|346.21|343.31|346.27|343.37|346.27|343.37|346.21|343.31|9
1644423380000|2022-02-09 16:16:20|346.29|343.39|346.26|343.36|346.36|343.46|346.26|343.36|17
1644423390000|2022-02-09 16:16:30|346.24|343.34|346.02|343.12|346.24|343.34|345.99|343.09|19
1644423400000|2022-02-09 16:16:40|346.01|343.11|345.97|343.07|346.05|343.15|345.92|343.02|21
1644423410000|2022-02-09 16:16:50|345.96|343.06|345.94|343.04|345.96|343.06|345.85|342.95|23
1644423420000|2022-02-09 16:17:00|345.95|343.05|345.99|343.09|346.05|343.15|345.95|343.05|18
1644423430000|2022-02-09 16:17:10|346|343.1|346.1|343.2|346.19|343.29|346|343.1|25
1644423440000|2022-02-09 16:17:20|346.08|343.18|346.12|343.22|346.18|343.28|346.08|343.18|26
1644423450000|2022-02-09 16:17:30|346.11|343.21|346.1|343.2|346.18|343.28|346.09|343.19|20
1644423460000|2022-02-09 16:17:40|346.09|343.19|346.15|343.25|346.2|343.3|346.08|343.18|25
1644423470000|2022-02-09 16:17:50|346.14|343.24|346.13|343.23|346.19|343.29|346.12|343.22|15
1644423480000|2022-02-09 16:18:00|346.12|343.22|346.07|343.17|346.16|343.26|346.07|343.17|12
1644423490000|2022-02-09 16:18:10|346.08|343.18|346.09|343.19|346.15|343.25|346.05|343.15|12
1644423500000|2022-02-09 16:18:20|346.07|343.17|346.12|343.22|346.12|343.22|346.01|343.11|16
1644423510000|2022-02-09 16:18:30|346.11|343.21|346.23|343.33|346.3|343.4|346.11|343.21|15
1644423520000|2022-02-09 16:18:40|346.3|343.4|346.34|343.44|346.34|343.44|346.27|343.37|16
1644423530000|2022-02-09 16:18:50|346.33|343.43|346.32|343.42|346.36|343.46|346.29|343.39|10
1644423540000|2022-02-09 16:19:00|346.33|343.43|346.42|343.52|346.42|343.52|346.32|343.42|12
1644423550000|2022-02-09 16:19:10|346.44|343.54|346.43|343.53|346.44|343.54|346.37|343.47|7
1644423560000|2022-02-09 16:19:20|346.42|343.52|346.37|343.47|346.44|343.54|346.31|343.41|24
1644423570000|2022-02-09 16:19:30|346.38|343.48|346.49|343.59|346.49|343.59|346.36|343.46|18
1644423580000|2022-02-09 16:19:40|346.5|343.6|346.67|343.77|346.76|343.86|346.5|343.6|20
1644423590000|2022-02-09 16:19:50|346.66|343.76|346.6|343.7|346.69|343.79|346.58|343.68|19
1644423600000|2022-02-09 16:20:00|346.59|343.69|346.75|343.85|346.75|343.85|346.57|343.67|18
1644423610000|2022-02-09 16:20:10|346.69|343.79|346.92|344.02|346.92|344.02|346.69|343.79|26
1644423620000|2022-02-09 16:20:20|346.88|343.98|346.9|344|346.98|344.08|346.87|343.97|28
1644423630000|2022-02-09 16:20:30|346.94|344.04|347.03|344.13|347.04|344.14|346.89|343.99|21
1644423640000|2022-02-09 16:20:40|347.05|344.15|347.07|344.17|347.11|344.21|347.05|344.15|16
1644423650000|2022-02-09 16:20:50|347.1|344.2|347.09|344.19|347.11|344.21|347.07|344.17|14
1644423660000|2022-02-09 16:21:00|347.08|344.18|347.3|344.4|347.3|344.4|347.08|344.18|22
1644423670000|2022-02-09 16:21:10|347.28|344.38|347.29|344.39|347.3|344.4|347.22|344.32|17
1644423680000|2022-02-09 16:21:20|347.26|344.36|347.23|344.33|347.28|344.38|347.2|344.3|26
1644423700000|2022-02-09 16:21:40|347.27|344.37|347.37|344.47|347.43|344.53|347.27|344.37|12
1644423710000|2022-02-09 16:21:50|347.41|344.51|347.47|344.57|347.51|344.61|347.37|344.47|13
1644423720000|2022-02-09 16:22:00|347.46|344.56|347.33|344.43|347.52|344.62|347.32|344.42|25
1644423730000|2022-02-09 16:22:10|347.32|344.42|347.3|344.4|347.39|344.49|347.29|344.39|19
1644423740000|2022-02-09 16:22:20|347.29|344.39|347.23|344.33|347.33|344.43|347.2|344.3|27
1644423750000|2022-02-09 16:22:30|347.22|344.32|347.16|344.26|347.24|344.34|347.12|344.22|29
1644423760000|2022-02-09 16:22:40|347.15|344.25|347.27|344.37|347.32|344.42|347.15|344.25|16
1644423770000|2022-02-09 16:22:50|347.29|344.39|347.36|344.46|347.46|344.56|347.29|344.39|20
1644423780000|2022-02-09 16:23:00|347.43|344.53|347.49|344.59|347.5|344.6|347.4|344.5|19
1644423790000|2022-02-09 16:23:10|347.5|344.6|347.61|344.71|347.65|344.75|347.45|344.55|22
1644423800000|2022-02-09 16:23:20|347.64|344.74|347.68|344.78|347.7|344.8|347.59|344.69|20
1644423810000|2022-02-09 16:23:30|347.67|344.77|347.61|344.71|347.69|344.79|347.58|344.68|17
1644423820000|2022-02-09 16:23:40|347.62|344.72|347.64|344.74|347.66|344.76|347.6|344.7|22
1644423830000|2022-02-09 16:23:50|347.62|344.72|347.53|344.63|347.64|344.74|347.51|344.61|19
1644423840000|2022-02-09 16:24:00|347.52|344.62|347.47|344.57|347.54|344.64|347.45|344.55|23
1644423850000|2022-02-09 16:24:10|347.46|344.56|347.4|344.5|347.48|344.58|347.4|344.5|19
1644423860000|2022-02-09 16:24:20|347.39|344.49|347.29|344.39|347.42|344.52|347.29|344.39|20
1644423870000|2022-02-09 16:24:30|347.27|344.37|347.26|344.36|347.28|344.38|347.23|344.33|15
1644423880000|2022-02-09 16:24:40|347.23|344.33|347.35|344.45|347.4|344.5|347.22|344.32|24
1644423890000|2022-02-09 16:24:50|347.36|344.46|347.31|344.41|347.36|344.46|347.31|344.41|16
1644423900000|2022-02-09 16:25:00|347.32|344.42|347.34|344.44|347.35|344.45|347.32|344.42|18
1644423910000|2022-02-09 16:25:10|347.32|344.42|347.48|344.58|347.48|344.58|347.26|344.36|23
1644423920000|2022-02-09 16:25:20|347.47|344.57|347.58|344.68|347.58|344.68|347.47|344.57|23
1644423930000|2022-02-09 16:25:30|347.57|344.67|347.53|344.63|347.59|344.69|347.53|344.63|22
1644423940000|2022-02-09 16:25:40|347.54|344.64|347.55|344.65|347.57|344.67|347.53|344.63|15
1644423950000|2022-02-09 16:25:50|347.54|344.64|347.65|344.75|347.67|344.77|347.51|344.61|27
1644423960000|2022-02-09 16:26:00|347.66|344.76|347.58|344.68|347.66|344.76|347.56|344.66|23
1644423970000|2022-02-09 16:26:10|347.56|344.66|347.4|344.5|347.57|344.67|347.38|344.48|25
1644423980000|2022-02-09 16:26:20|347.41|344.51|347.4|344.5|347.42|344.52|347.4|344.5|12
1644423990000|2022-02-09 16:26:30|347.41|344.51|347.39|344.49|347.41|344.51|347.3|344.4|21
1644424000000|2022-02-09 16:26:40|347.4|344.5|347.36|344.46|347.4|344.5|347.34|344.44|17
1644424010000|2022-02-09 16:26:50|347.34|344.44|347.32|344.42|347.37|344.47|347.28|344.38|20
1644424020000|2022-02-09 16:27:00|347.31|344.41|347.32|344.42|347.33|344.43|347.29|344.39|14
1644424030000|2022-02-09 16:27:10|347.33|344.43|347.49|344.59|347.53|344.63|347.32|344.42|26
1644424040000|2022-02-09 16:27:20|347.53|344.63|347.54|344.64|347.57|344.67|347.52|344.62|23
1644424050000|2022-02-09 16:27:30|347.55|344.65|347.52|344.62|347.55|344.65|347.42|344.52|25
1644424060000|2022-02-09 16:27:40|347.53|344.63|347.53|344.63|347.55|344.65|347.48|344.58|12
1644424070000|2022-02-09 16:27:50|347.54|344.64|347.47|344.57|347.54|344.64|347.45|344.55|14
1644424080000|2022-02-09 16:28:00|347.46|344.56|347.32|344.42|347.48|344.58|347.32|344.42|19
1644424090000|2022-02-09 16:28:10|347.3|344.4|347.26|344.36|347.3|344.4|347.25|344.35|9
1644424100000|2022-02-09 16:28:20|347.27|344.37|347.38|344.48|347.4|344.5|347.27|344.37|9
1644424110000|2022-02-09 16:28:30|347.41|344.51|347.44|344.54|347.45|344.55|347.41|344.51|8
1644424120000|2022-02-09 16:28:40|347.43|344.53|347.41|344.51|347.44|344.54|347.41|344.51|7
1644424130000|2022-02-09 16:28:50|347.43|344.53|347.47|344.57|347.47|344.57|347.42|344.52|12
1644424140000|2022-02-09 16:29:00|347.46|344.56|347.39|344.49|347.46|344.56|347.36|344.46|13
1644424150000|2022-02-09 16:29:10|347.38|344.48|347.32|344.42|347.4|344.5|347.29|344.39|20
1644424160000|2022-02-09 16:29:20|347.31|344.41|347.25|344.35|347.33|344.43|347.25|344.35|13
1644424170000|2022-02-09 16:29:30|347.28|344.38|347.2|344.3|347.28|344.38|347.2|344.3|22
1644424180000|2022-02-09 16:29:40|347.19|344.29|347.1|344.2|347.23|344.33|347.07|344.17|24
1644424190000|2022-02-09 16:29:50|347.09|344.19|347.1|344.2|347.12|344.22|347.09|344.19|10
1644424200000|2022-02-09 16:30:00|347.13|344.23|347.16|344.26|347.19|344.29|347.1|344.2|21
1644424210000|2022-02-09 16:30:10|347.17|344.27|347.31|344.41|347.35|344.45|347.15|344.25|24
1644424220000|2022-02-09 16:30:20|347.32|344.42|347.15|344.25|347.34|344.44|347.14|344.24|20
1644424230000|2022-02-09 16:30:30|347.11|344.21|346.8|343.9|347.15|344.25|346.8|343.9|29
1644424240000|2022-02-09 16:30:40|346.81|343.91|346.74|343.84|346.81|343.91|346.74|343.84|18
1644424250000|2022-02-09 16:30:50|346.77|343.87|346.95|344.05|346.99|344.09|346.76|343.86|20
1644424260000|2022-02-09 16:31:00|346.93|344.03|347.03|344.13|347.09|344.19|346.93|344.03|16
1644424270000|2022-02-09 16:31:10|347.04|344.14|347.17|344.27|347.17|344.27|347.02|344.12|15
1644424280000|2022-02-09 16:31:20|347.2|344.3|347.26|344.36|347.32|344.42|347.11|344.21|22
1644424290000|2022-02-09 16:31:30|347.24|344.34|347.28|344.38|347.28|344.38|347.21|344.31|13
1644424300000|2022-02-09 16:31:40|347.27|344.37|347.14|344.24|347.31|344.41|347.1|344.2|17
1644424310000|2022-02-09 16:31:50|347.13|344.23|347.18|344.28|347.19|344.29|347.09|344.19|16
1644424320000|2022-02-09 16:32:00|347.09|344.19|347.15|344.25|347.15|344.25|347.06|344.16|9
1644424330000|2022-02-09 16:32:10|347.12|344.22|347.29|344.39|347.3|344.4|347.1|344.2|16
1644424340000|2022-02-09 16:32:20|347.3|344.4|347.34|344.44|347.34|344.44|347.2|344.3|23
1644424350000|2022-02-09 16:32:30|347.35|344.45|347.31|344.41|347.35|344.45|347.27|344.37|18
1644424360000|2022-02-09 16:32:40|347.35|344.45|347.35|344.45|347.35|344.45|347.3|344.4|13
1644424370000|2022-02-09 16:32:50|347.34|344.44|347.4|344.5|347.41|344.51|347.33|344.43|9
1644424380000|2022-02-09 16:33:00|347.42|344.52|347.34|344.44|347.42|344.52|347.34|344.44|5
1644424390000|2022-02-09 16:33:10|347.35|344.45|347.43|344.53|347.43|344.53|347.34|344.44|5
1644424400000|2022-02-09 16:33:20|347.45|344.55|347.49|344.59|347.51|344.61|347.37|344.47|7
1644424410000|2022-02-09 16:33:30|347.5|344.6|347.61|344.71|347.75|344.85|347.49|344.59|26
1644424420000|2022-02-09 16:33:40|347.62|344.72|347.61|344.71|347.63|344.73|347.59|344.69|15
1644424430000|2022-02-09 16:33:50|347.59|344.69|347.72|344.82|347.72|344.82|347.59|344.69|17
1644424440000|2022-02-09 16:34:00|347.73|344.83|347.6|344.7|347.76|344.86|347.6|344.7|27
1644424450000|2022-02-09 16:34:10|347.61|344.71|347.67|344.77|347.67|344.77|347.6|344.7|13
1644424460000|2022-02-09 16:34:20|347.62|344.72|347.74|344.84|347.74|344.84|347.62|344.72|14
1644424470000|2022-02-09 16:34:30|347.71|344.81|347.74|344.84|347.74|344.84|347.69|344.79|11
1644424480000|2022-02-09 16:34:40|347.75|344.85|347.75|344.85|347.8|344.9|347.74|344.84|5
1644424490000|2022-02-09 16:34:50|347.8|344.9|347.82|344.92|347.83|344.93|347.75|344.85|14
1644424500000|2022-02-09 16:35:00|347.81|344.91|347.83|344.93|347.83|344.93|347.69|344.79|15
1644424510000|2022-02-09 16:35:10|347.81|344.91|347.95|345.05|347.95|345.05|347.79|344.89|18
1644424520000|2022-02-09 16:35:20|347.96|345.06|347.89|344.99|347.98|345.08|347.89|344.99|14
1644424530000|2022-02-09 16:35:30|347.88|344.98|347.87|344.97|347.88|344.98|347.85|344.95|9
1644424540000|2022-02-09 16:35:40|347.88|344.98|347.82|344.92|347.88|344.98|347.82|344.92|11
1644424550000|2022-02-09 16:35:50|347.81|344.91|347.8|344.9|347.83|344.93|347.77|344.87|18
1644424560000|2022-02-09 16:36:00|347.79|344.89|347.69|344.79|347.82|344.92|347.69|344.79|17
1644424570000|2022-02-09 16:36:10|347.76|344.86|347.76|344.86|347.77|344.87|347.66|344.76|26
1644424580000|2022-02-09 16:36:20|347.75|344.85|347.87|344.97|347.94|345.04|347.68|344.78|32
1644424590000|2022-02-09 16:36:30|347.88|344.98|347.86|344.96|347.94|345.04|347.84|344.94|26
1644424600000|2022-02-09 16:36:40|347.9|345|347.89|344.99|347.92|345.02|347.85|344.95|16
1644424610000|2022-02-09 16:36:50|347.87|344.97|347.93|345.03|347.97|345.07|347.86|344.96|22
1644424620000|2022-02-09 16:37:00|347.94|345.04|347.84|344.94|347.95|345.05|347.83|344.93|14
1644424630000|2022-02-09 16:37:10|347.86|344.96|347.82|344.92|347.86|344.96|347.81|344.91|14
1644424640000|2022-02-09 16:37:20|347.81|344.91|347.6|344.7|347.84|344.94|347.59|344.69|21
1644424650000|2022-02-09 16:37:30|347.61|344.71|347.55|344.65|347.61|344.71|347.55|344.65|19
1644424660000|2022-02-09 16:37:40|347.6|344.7|347.69|344.79|347.69|344.79|347.57|344.67|19
1644424670000|2022-02-09 16:37:50|347.68|344.78|347.68|344.78|347.7|344.8|347.67|344.77|9
1644424680000|2022-02-09 16:38:00|347.67|344.77|347.47|344.57|347.72|344.82|347.46|344.56|18
1644424690000|2022-02-09 16:38:10|347.45|344.55|347.42|344.52|347.46|344.56|347.4|344.5|17
1644424700000|2022-02-09 16:38:20|347.41|344.51|347.41|344.51|347.45|344.55|347.36|344.46|14
1644424710000|2022-02-09 16:38:30|347.38|344.48|347.38|344.48|347.4|344.5|347.35|344.45|6
1644424720000|2022-02-09 16:38:40|347.35|344.45|347.45|344.55|347.51|344.61|347.35|344.45|20
1644424730000|2022-02-09 16:38:50|347.44|344.54|347.48|344.58|347.49|344.59|347.41|344.51|21
1644424740000|2022-02-09 16:39:00|347.46|344.56|347.54|344.64|347.58|344.68|347.43|344.53|23
1644424750000|2022-02-09 16:39:10|347.55|344.65|347.55|344.65|347.65|344.75|347.53|344.63|22
1644424760000|2022-02-09 16:39:20|347.57|344.67|347.54|344.64|347.6|344.7|347.54|344.64|12
1644424770000|2022-02-09 16:39:30|347.55|344.65|347.57|344.67|347.59|344.69|347.54|344.64|16
1644424780000|2022-02-09 16:39:40|347.59|344.69|347.45|344.55|347.59|344.69|347.44|344.54|17
1644424790000|2022-02-09 16:39:50|347.47|344.57|347.47|344.57|347.48|344.58|347.37|344.47|14
1644424800000|2022-02-09 16:40:00|347.46|344.56|347.47|344.57|347.5|344.6|347.45|344.55|11
1644424810000|2022-02-09 16:40:10|347.48|344.58|347.55|344.65|347.55|344.65|347.44|344.54|12
1644424820000|2022-02-09 16:40:20|347.54|344.64|347.48|344.58|347.55|344.65|347.48|344.58|25
1644424830000|2022-02-09 16:40:30|347.49|344.59|347.45|344.55|347.52|344.62|347.4|344.5|17
1644424840000|2022-02-09 16:40:40|347.44|344.54|347.41|344.51|347.45|344.55|347.37|344.47|26
1644424850000|2022-02-09 16:40:50|347.4|344.5|347.43|344.53|347.43|344.53|347.39|344.49|21
1644424860000|2022-02-09 16:41:00|347.42|344.52|347.26|344.36|347.42|344.52|347.26|344.36|11
1644424870000|2022-02-09 16:41:10|347.27|344.37|347.32|344.42|347.36|344.46|347.24|344.34|25
1644424880000|2022-02-09 16:41:20|347.33|344.43|347.3|344.4|347.34|344.44|347.29|344.39|14
1644424890000|2022-02-09 16:41:30|347.32|344.42|347.31|344.41|347.32|344.42|347.3|344.4|10
1644424900000|2022-02-09 16:41:40|347.3|344.4|347.28|344.38|347.3|344.4|347.28|344.38|3
1644424910000|2022-02-09 16:41:50|347.26|344.36|347.15|344.25|347.26|344.36|347.14|344.24|20
1644424920000|2022-02-09 16:42:00|347.13|344.23|347.27|344.37|347.28|344.38|347.13|344.23|29
1644424930000|2022-02-09 16:42:10|347.28|344.38|347.21|344.31|347.33|344.43|347.2|344.3|22
1644424940000|2022-02-09 16:42:20|347.23|344.33|347.29|344.39|347.31|344.41|347.23|344.33|21
1644424950000|2022-02-09 16:42:30|347.28|344.38|347.28|344.38|347.31|344.41|347.27|344.37|17
1644424960000|2022-02-09 16:42:40|347.29|344.39|347.26|344.36|347.33|344.43|347.26|344.36|15
1644424970000|2022-02-09 16:42:50|347.27|344.37|347.28|344.38|347.32|344.42|347.26|344.36|19
1644424980000|2022-02-09 16:43:00|347.29|344.39|347.35|344.45|347.39|344.49|347.29|344.39|18
1644424990000|2022-02-09 16:43:10|347.36|344.46|347.48|344.58|347.48|344.58|347.35|344.45|21
1644425000000|2022-02-09 16:43:20|347.44|344.54|347.4|344.5|347.44|344.54|347.4|344.5|16
1644425010000|2022-02-09 16:43:30|347.41|344.51|347.38|344.48|347.41|344.51|347.29|344.39|16
1644425020000|2022-02-09 16:43:40|347.37|344.47|347.48|344.58|347.53|344.63|347.37|344.47|21
1644425030000|2022-02-09 16:43:50|347.51|344.61|347.55|344.65|347.55|344.65|347.51|344.61|14
1644425040000|2022-02-09 16:44:00|347.58|344.68|347.49|344.59|347.58|344.68|347.44|344.54|20
1644425050000|2022-02-09 16:44:10|347.48|344.58|347.5|344.6|347.5|344.6|347.45|344.55|23
1644425060000|2022-02-09 16:44:20|347.51|344.61|347.46|344.56|347.55|344.65|347.44|344.54|12
1644425070000|2022-02-09 16:44:30|347.45|344.55|347.41|344.51|347.45|344.55|347.36|344.46|23
1644425080000|2022-02-09 16:44:40|347.4|344.5|347.35|344.45|347.41|344.51|347.31|344.41|22
1644425090000|2022-02-09 16:44:50|347.36|344.46|347.37|344.47|347.39|344.49|347.33|344.43|22
1644425100000|2022-02-09 16:45:00|347.38|344.48|347.54|344.64|347.56|344.66|347.37|344.47|16
1644425110000|2022-02-09 16:45:10|347.55|344.65|347.55|344.65|347.63|344.73|347.53|344.63|18
1644425120000|2022-02-09 16:45:20|347.54|344.64|347.51|344.61|347.59|344.69|347.51|344.61|24
1644425130000|2022-02-09 16:45:30|347.53|344.63|347.59|344.69|347.59|344.69|347.53|344.63|14
1644425140000|2022-02-09 16:45:40|347.55|344.65|347.66|344.76|347.67|344.77|347.54|344.64|25
1644425150000|2022-02-09 16:45:50|347.72|344.82|347.67|344.77|347.72|344.82|347.51|344.61|21
1644425160000|2022-02-09 16:46:00|347.63|344.73|347.73|344.83|347.79|344.89|347.63|344.73|23
1644425170000|2022-02-09 16:46:10|347.72|344.82|347.85|344.95|347.86|344.96|347.67|344.77|19
1644425180000|2022-02-09 16:46:20|347.83|344.93|348.08|345.18|348.18|345.28|347.83|344.93|22
1644425190000|2022-02-09 16:46:30|348.15|345.25|348.26|345.36|348.28|345.38|348.12|345.22|15
1644425200000|2022-02-09 16:46:40|348.25|345.35|348.41|345.51|348.41|345.51|348.25|345.35|16
1644425210000|2022-02-09 16:46:50|348.36|345.46|348.37|345.47|348.46|345.56|348.32|345.42|22
1644425220000|2022-02-09 16:47:00|348.35|345.45|348.27|345.37|348.36|345.46|348.26|345.36|25
1644425230000|2022-02-09 16:47:10|348.26|345.36|348.24|345.34|348.3|345.4|348.22|345.32|21
1644425240000|2022-02-09 16:47:20|348.26|345.36|348.37|345.47|348.43|345.53|348.26|345.36|21
1644425250000|2022-02-09 16:47:30|348.36|345.46|348.54|345.64|348.55|345.65|348.33|345.43|22
1644425260000|2022-02-09 16:47:40|348.55|345.65|348.56|345.66|348.61|345.71|348.52|345.62|14
1644425270000|2022-02-09 16:47:50|348.55|345.65|348.58|345.68|348.63|345.73|348.54|345.64|25
1644425280000|2022-02-09 16:48:00|348.59|345.69|348.64|345.74|348.64|345.74|348.58|345.68|17
1644425290000|2022-02-09 16:48:10|348.61|345.71|348.7|345.8|348.78|345.88|348.59|345.69|23
1644425300000|2022-02-09 16:48:20|348.69|345.79|348.68|345.78|348.72|345.82|348.65|345.75|19
1644425310000|2022-02-09 16:48:30|348.67|345.77|348.67|345.77|348.73|345.83|348.66|345.76|20
1644425320000|2022-02-09 16:48:40|348.68|345.78|348.66|345.76|348.69|345.79|348.63|345.73|12
1644425330000|2022-02-09 16:48:50|348.65|345.75|348.67|345.77|348.71|345.81|348.64|345.74|20
1644425340000|2022-02-09 16:49:00|348.66|345.76|348.65|345.75|348.68|345.78|348.62|345.72|21
1644425350000|2022-02-09 16:49:10|348.64|345.74|348.7|345.8|348.79|345.89|348.64|345.74|17
1644425360000|2022-02-09 16:49:20|348.69|345.79|348.7|345.8|348.74|345.84|348.65|345.75|23
1644425370000|2022-02-09 16:49:30|348.71|345.81|348.72|345.82|348.8|345.9|348.71|345.81|18
1644425380000|2022-02-09 16:49:40|348.71|345.81|348.66|345.76|348.73|345.83|348.65|345.75|13
1644425390000|2022-02-09 16:49:50|348.65|345.75|348.81|345.91|348.82|345.92|348.65|345.75|14
1644425400000|2022-02-09 16:50:00|348.78|345.88|348.63|345.73|348.79|345.89|348.6|345.7|27
1644425410000|2022-02-09 16:50:10|348.61|345.71|348.33|345.43|348.61|345.71|348.28|345.38|28
1644425420000|2022-02-09 16:50:20|348.29|345.39|348.31|345.41|348.44|345.54|348.27|345.37|31
1644425430000|2022-02-09 16:50:30|348.3|345.4|348.33|345.43|348.38|345.48|348.27|345.37|25
1644425440000|2022-02-09 16:50:40|348.34|345.44|348.24|345.34|348.34|345.44|348.19|345.29|22
1644425450000|2022-02-09 16:50:50|348.22|345.32|348.22|345.32|348.25|345.35|348.21|345.31|17
1644425460000|2022-02-09 16:51:00|348.21|345.31|348.32|345.42|348.32|345.42|348.21|345.31|17
1644425470000|2022-02-09 16:51:10|348.34|345.44|348.47|345.57|348.47|345.57|348.34|345.44|16
1644425480000|2022-02-09 16:51:20|348.48|345.58|348.43|345.53|348.51|345.61|348.43|345.53|18
1644425490000|2022-02-09 16:51:30|348.45|345.55|348.36|345.46|348.49|345.59|348.35|345.45|16
1644425500000|2022-02-09 16:51:40|348.39|345.49|348.41|345.51|348.41|345.51|348.22|345.32|24
1644425510000|2022-02-09 16:51:50|348.43|345.53|348.41|345.51|348.44|345.54|348.4|345.5|23
1644425520000|2022-02-09 16:52:00|348.42|345.52|348.51|345.61|348.57|345.67|348.4|345.5|26
1644425530000|2022-02-09 16:52:10|348.53|345.63|348.4|345.5|348.53|345.63|348.4|345.5|20
1644425540000|2022-02-09 16:52:20|348.41|345.51|348.33|345.43|348.42|345.52|348.33|345.43|17
1644425550000|2022-02-09 16:52:30|348.31|345.41|348.33|345.43|348.36|345.46|348.31|345.41|13
1644425560000|2022-02-09 16:52:40|348.32|345.42|348.22|345.32|348.36|345.46|348.22|345.32|23
1644425570000|2022-02-09 16:52:50|348.2|345.3|348.17|345.27|348.24|345.34|348.17|345.27|16
1644425580000|2022-02-09 16:53:00|348.18|345.28|348.02|345.12|348.18|345.28|348.01|345.11|21
1644425590000|2022-02-09 16:53:10|348.03|345.13|348|345.1|348.05|345.15|347.99|345.09|14
1644425600000|2022-02-09 16:53:20|348.01|345.11|347.85|344.95|348.02|345.12|347.84|344.94|15
1644425610000|2022-02-09 16:53:30|347.84|344.94|347.83|344.93|347.88|344.98|347.81|344.91|18
1644425620000|2022-02-09 16:53:40|347.82|344.92|347.93|345.03|347.94|345.04|347.81|344.91|10
1644425630000|2022-02-09 16:53:50|347.92|345.02|347.81|344.91|347.92|345.02|347.8|344.9|17
1644425640000|2022-02-09 16:54:00|347.82|344.92|347.76|344.86|347.85|344.95|347.68|344.78|27
1644425650000|2022-02-09 16:54:10|347.75|344.85|347.74|344.84|347.82|344.92|347.71|344.81|24
1644425660000|2022-02-09 16:54:20|347.76|344.86|347.79|344.89|347.86|344.96|347.75|344.85|25
1644425670000|2022-02-09 16:54:30|347.78|344.88|347.8|344.9|347.83|344.93|347.77|344.87|7
1644425680000|2022-02-09 16:54:40|347.77|344.87|347.74|344.84|347.8|344.9|347.73|344.83|15
1644425690000|2022-02-09 16:54:50|347.75|344.85|347.73|344.83|347.81|344.91|347.65|344.75|25
1644425700000|2022-02-09 16:55:00|347.74|344.84|347.67|344.77|347.74|344.84|347.64|344.74|18
1644425710000|2022-02-09 16:55:10|347.68|344.78|347.75|344.85|347.77|344.87|347.67|344.77|15
1644425720000|2022-02-09 16:55:20|347.72|344.82|347.61|344.71|347.74|344.84|347.61|344.71|13
1644425730000|2022-02-09 16:55:30|347.6|344.7|347.66|344.76|347.69|344.79|347.59|344.69|19
1644425740000|2022-02-09 16:55:40|347.67|344.77|347.66|344.76|347.68|344.78|347.63|344.73|15
1644425750000|2022-02-09 16:55:50|347.65|344.75|347.71|344.81|347.71|344.81|347.63|344.73|13
1644425760000|2022-02-09 16:56:00|347.73|344.83|347.81|344.91|347.87|344.97|347.72|344.82|16
1644425770000|2022-02-09 16:56:10|347.8|344.9|347.75|344.85|347.8|344.9|347.75|344.85|13
1644425780000|2022-02-09 16:56:20|347.74|344.84|347.7|344.8|347.75|344.85|347.7|344.8|11
1644425790000|2022-02-09 16:56:30|347.71|344.81|347.77|344.87|347.87|344.97|347.71|344.81|20
1644425800000|2022-02-09 16:56:40|347.78|344.88|347.74|344.84|347.78|344.88|347.73|344.83|8
1644425810000|2022-02-09 16:56:50|347.72|344.82|347.73|344.83|347.77|344.87|347.71|344.81|14
1644425820000|2022-02-09 16:57:00|347.75|344.85|347.8|344.9|347.8|344.9|347.75|344.85|11
1644425830000|2022-02-09 16:57:10|347.81|344.91|347.83|344.93|347.84|344.94|347.78|344.88|16
1644425840000|2022-02-09 16:57:20|347.82|344.92|347.81|344.91|347.83|344.93|347.81|344.91|14
1644425850000|2022-02-09 16:57:30|347.82|344.92|347.81|344.91|347.84|344.94|347.81|344.91|6
1644425860000|2022-02-09 16:57:40|347.83|344.93|347.82|344.92|347.84|344.94|347.8|344.9|11
1644425870000|2022-02-09 16:57:50|347.81|344.91|347.81|344.91|347.83|344.93|347.8|344.9|15
1644425880000|2022-02-09 16:58:00|347.8|344.9|347.82|344.92|347.84|344.94|347.8|344.9|8
1644425890000|2022-02-09 16:58:10|347.8|344.9|347.83|344.93|347.83|344.93|347.79|344.89|7
1644425900000|2022-02-09 16:58:20|347.8|344.9|347.86|344.96|347.86|344.96|347.8|344.9|8
1644425910000|2022-02-09 16:58:30|347.84|344.94|347.83|344.93|347.86|344.96|347.83|344.93|13
1644425920000|2022-02-09 16:58:40|347.85|344.95|347.94|345.04|347.94|345.04|347.83|344.93|4
1644425930000|2022-02-09 16:58:50|347.88|344.98|347.87|344.97|347.88|344.98|347.87|344.97|12
1644425940000|2022-02-09 16:59:00|347.88|344.98|347.93|345.03|347.96|345.06|347.87|344.97|17
1644425950000|2022-02-09 16:59:10|347.89|344.99|347.98|345.08|348.07|345.17|347.85|344.95|29
1644425960000|2022-02-09 16:59:20|348|345.1|347.93|345.03|348.03|345.13|347.93|345.03|19
1644425970000|2022-02-09 16:59:30|347.94|345.04|348.08|345.18|348.08|345.18|347.93|345.03|15
1644425980000|2022-02-09 16:59:40|348.1|345.2|347.99|345.09|348.1|345.2|347.94|345.04|22
1644425990000|2022-02-09 16:59:50|347.96|345.06|347.9|345|347.98|345.08|347.88|344.98|14
1644426000000|2022-02-09 17:00:00|347.92|345.02|347.75|344.85|347.92|345.02|347.69|344.79|26
1644426010000|2022-02-09 17:00:10|347.74|344.84|347.83|344.93|347.88|344.98|347.74|344.84|28
1644426020000|2022-02-09 17:00:20|347.82|344.92|348.1|345.2|348.1|345.2|347.81|344.91|26
1644426030000|2022-02-09 17:00:30|348.07|345.17|348.12|345.22|348.19|345.29|348.03|345.13|20
1644426040000|2022-02-09 17:00:40|348.17|345.27|348.17|345.27|348.21|345.31|348.08|345.18|26
1644426050000|2022-02-09 17:00:50|348.2|345.3|348.13|345.23|348.25|345.35|348.1|345.2|26
1644426060000|2022-02-09 17:01:00|348.07|345.17|348.08|345.18|348.15|345.25|348.02|345.12|26
1644426070000|2022-02-09 17:01:10|348.06|345.16|347.82|344.92|348.06|345.16|347.82|344.92|29
1644426080000|2022-02-09 17:01:20|347.81|344.91|347.78|344.88|347.86|344.96|347.76|344.86|30
1644426090000|2022-02-09 17:01:30|347.79|344.89|347.94|345.04|348.04|345.14|347.77|344.87|30
1644426100000|2022-02-09 17:01:40|347.97|345.07|348|345.1|348.01|345.11|347.92|345.02|25
1644426110000|2022-02-09 17:01:50|348.01|345.11|348.02|345.12|348.03|345.13|347.88|344.98|21
1644426120000|2022-02-09 17:02:00|348.01|345.11|348.07|345.17|348.07|345.17|347.99|345.09|15
1644426130000|2022-02-09 17:02:10|348.06|345.16|348.19|345.29|348.19|345.29|348.03|345.13|27
1644426140000|2022-02-09 17:02:20|348.18|345.28|348.05|345.15|348.18|345.28|348.02|345.12|22
1644426150000|2022-02-09 17:02:30|348.01|345.11|347.96|345.06|348.05|345.15|347.94|345.04|22
1644426160000|2022-02-09 17:02:40|347.97|345.07|347.93|345.03|348|345.1|347.93|345.03|19
1644426170000|2022-02-09 17:02:50|348|345.1|348.04|345.14|348.09|345.19|347.98|345.08|17
1644426180000|2022-02-09 17:03:00|348.05|345.15|348.05|345.15|348.07|345.17|348|345.1|27
1644426190000|2022-02-09 17:03:10|348.01|345.11|348.01|345.11|348.02|345.12|347.98|345.08|19
1644426200000|2022-02-09 17:03:20|348.02|345.12|347.95|345.05|348.02|345.12|347.84|344.94|24
1644426210000|2022-02-09 17:03:30|347.92|345.02|347.88|344.98|347.92|345.02|347.81|344.91|23
1644426220000|2022-02-09 17:03:40|347.87|344.97|347.91|345.01|347.93|345.03|347.85|344.95|19
1644426230000|2022-02-09 17:03:50|347.9|345|347.9|345|347.98|345.08|347.87|344.97|22
1644426240000|2022-02-09 17:04:00|347.89|344.99|347.86|344.96|347.9|345|347.84|344.94|17
1644426250000|2022-02-09 17:04:10|347.82|344.92|347.71|344.81|347.83|344.93|347.68|344.78|21
1644426260000|2022-02-09 17:04:20|347.7|344.8|347.71|344.81|347.73|344.83|347.67|344.77|19
1644426270000|2022-02-09 17:04:30|347.7|344.8|347.72|344.82|347.74|344.84|347.68|344.78|19
1644426280000|2022-02-09 17:04:40|347.71|344.81|347.68|344.78|347.74|344.84|347.65|344.75|19
1644426290000|2022-02-09 17:04:50|347.69|344.79|347.74|344.84|347.8|344.9|347.68|344.78|18
1644426300000|2022-02-09 17:05:00|347.75|344.85|347.49|344.59|347.76|344.86|347.48|344.58|20
1644426310000|2022-02-09 17:05:10|347.48|344.58|347.41|344.51|347.49|344.59|347.41|344.51|9
1644426320000|2022-02-09 17:05:20|347.39|344.49|347.3|344.4|347.4|344.5|347.28|344.38|12
1644426330000|2022-02-09 17:05:30|347.35|344.45|347.55|344.65|347.65|344.75|347.32|344.42|20
1644426340000|2022-02-09 17:05:40|347.57|344.67|347.51|344.61|347.57|344.67|347.5|344.6|15
1644426350000|2022-02-09 17:05:50|347.5|344.6|347.39|344.49|347.51|344.61|347.37|344.47|21
1644426360000|2022-02-09 17:06:00|347.38|344.48|347.49|344.59|347.5|344.6|347.38|344.48|11
1644426370000|2022-02-09 17:06:10|347.48|344.58|347.49|344.59|347.56|344.66|347.48|344.58|16
1644426380000|2022-02-09 17:06:20|347.5|344.6|347.48|344.58|347.52|344.62|347.47|344.57|12
1644426390000|2022-02-09 17:06:30|347.52|344.62|347.56|344.66|347.62|344.72|347.52|344.62|12
1644426400000|2022-02-09 17:06:40|347.57|344.67|347.61|344.71|347.62|344.72|347.56|344.66|13
1644426410000|2022-02-09 17:06:50|347.59|344.69|347.58|344.68|347.59|344.69|347.56|344.66|11
1644426420000|2022-02-09 17:07:00|347.57|344.67|347.51|344.61|347.58|344.68|347.49|344.59|12
1644426430000|2022-02-09 17:07:10|347.52|344.62|347.43|344.53|347.56|344.66|347.42|344.52|17
1644426440000|2022-02-09 17:07:20|347.42|344.52|347.4|344.5|347.44|344.54|347.4|344.5|11
1644426450000|2022-02-09 17:07:30|347.41|344.51|347.24|344.34|347.41|344.51|347.22|344.32|12
1644426460000|2022-02-09 17:07:40|347.25|344.35|347.27|344.37|347.31|344.41|347.25|344.35|13
1644426470000|2022-02-09 17:07:50|347.26|344.36|347.24|344.34|347.3|344.4|347.23|344.33|15
1644426480000|2022-02-09 17:08:00|347.27|344.37|347.19|344.29|347.27|344.37|347.18|344.28|13
1644426490000|2022-02-09 17:08:10|347.18|344.28|347.07|344.17|347.18|344.28|347.07|344.17|8
1644426500000|2022-02-09 17:08:20|347.08|344.18|347.05|344.15|347.08|344.18|347.03|344.13|5
1644426510000|2022-02-09 17:08:30|347.04|344.14|347.03|344.13|347.06|344.16|347.03|344.13|8
1644426520000|2022-02-09 17:08:40|347.02|344.12|347.01|344.11|347.03|344.13|346.93|344.03|19
1644426530000|2022-02-09 17:08:50|347|344.1|347|344.1|347.02|344.12|346.99|344.09|19
1644426540000|2022-02-09 17:09:00|346.99|344.09|347.02|344.12|347.03|344.13|346.96|344.06|18
1644426550000|2022-02-09 17:09:10|347.04|344.14|347.16|344.26|347.16|344.26|346.95|344.05|17
1644426560000|2022-02-09 17:09:20|347.19|344.29|347.2|344.3|347.24|344.34|347.17|344.27|22
1644426570000|2022-02-09 17:09:30|347.23|344.33|347.17|344.27|347.23|344.33|347.16|344.26|20
1644426580000|2022-02-09 17:09:40|347.21|344.31|347.23|344.33|347.24|344.34|347.18|344.28|20
1644426590000|2022-02-09 17:09:50|347.22|344.32|347.19|344.29|347.24|344.34|347.17|344.27|18
1644426600000|2022-02-09 17:10:00|347.2|344.3|347.23|344.33|347.29|344.39|347.19|344.29|18
1644426610000|2022-02-09 17:10:10|347.19|344.29|347.19|344.29|347.23|344.33|347.17|344.27|13
1644426620000|2022-02-09 17:10:20|347.2|344.3|347.14|344.24|347.23|344.33|347.14|344.24|17
1644426630000|2022-02-09 17:10:30|347.15|344.25|347.12|344.22|347.18|344.28|347.1|344.2|17
1644426640000|2022-02-09 17:10:40|347.17|344.27|347.19|344.29|347.2|344.3|347.12|344.22|19
1644426650000|2022-02-09 17:10:50|347.2|344.3|347.22|344.32|347.22|344.32|347.17|344.27|21
1644426660000|2022-02-09 17:11:00|347.23|344.33|347.21|344.31|347.25|344.35|347.17|344.27|16
1644426670000|2022-02-09 17:11:10|347.22|344.32|347.12|344.22|347.23|344.33|347.11|344.21|20
1644426680000|2022-02-09 17:11:20|347.11|344.21|347.14|344.24|347.17|344.27|347.08|344.18|18
1644426690000|2022-02-09 17:11:30|347.09|344.19|347.16|344.26|347.18|344.28|347.08|344.18|18
1644426700000|2022-02-09 17:11:40|347.19|344.29|347.16|344.26|347.19|344.29|347.14|344.24|10
1644426710000|2022-02-09 17:11:50|347.15|344.25|347.15|344.25|347.25|344.35|347.13|344.23|21
1644426720000|2022-02-09 17:12:00|347.17|344.27|347.18|344.28|347.2|344.3|347.15|344.25|15
1644426730000|2022-02-09 17:12:10|347.15|344.25|347.17|344.27|347.2|344.3|347.15|344.25|19
1644426740000|2022-02-09 17:12:20|347.16|344.26|346.96|344.06|347.19|344.29|346.96|344.06|18
1644426750000|2022-02-09 17:12:30|346.97|344.07|346.96|344.06|347|344.1|346.95|344.05|17
1644426760000|2022-02-09 17:12:40|346.97|344.07|346.99|344.09|346.99|344.09|346.96|344.06|10
1644426770000|2022-02-09 17:12:50|346.98|344.08|346.97|344.07|347|344.1|346.94|344.04|12
1644426780000|2022-02-09 17:13:00|346.98|344.08|346.94|344.04|347.03|344.13|346.94|344.04|18
1644426790000|2022-02-09 17:13:10|346.93|344.03|347.2|344.3|347.29|344.39|346.93|344.03|32
1644426800000|2022-02-09 17:13:20|347.21|344.31|347.18|344.28|347.23|344.33|347.13|344.23|21
1644426810000|2022-02-09 17:13:30|347.19|344.29|347.19|344.29|347.27|344.37|347.17|344.27|19
1644426820000|2022-02-09 17:13:40|347.2|344.3|347.36|344.46|347.4|344.5|347.2|344.3|24
1644426830000|2022-02-09 17:13:50|347.32|344.42|347.34|344.44|347.38|344.48|347.32|344.42|18
1644426840000|2022-02-09 17:14:00|347.35|344.45|347.43|344.53|347.43|344.53|347.35|344.45|9
1644426850000|2022-02-09 17:14:10|347.39|344.49|347.38|344.48|347.54|344.64|347.38|344.48|20
1644426860000|2022-02-09 17:14:20|347.39|344.49|347.38|344.48|347.43|344.53|347.38|344.48|14
1644426870000|2022-02-09 17:14:30|347.39|344.49|347.37|344.47|347.39|344.49|347.35|344.45|16
1644426880000|2022-02-09 17:14:40|347.38|344.48|347.37|344.47|347.39|344.49|347.37|344.47|11
1644426890000|2022-02-09 17:14:50|347.38|344.48|347.4|344.5|347.46|344.56|347.38|344.48|21
1644426900000|2022-02-09 17:15:00|347.41|344.51|347.43|344.53|347.46|344.56|347.37|344.47|25
1644426910000|2022-02-09 17:15:10|347.39|344.49|347.45|344.55|347.48|344.58|347.37|344.47|14
1644426920000|2022-02-09 17:15:20|347.47|344.57|347.61|344.71|347.64|344.74|347.46|344.56|15
1644426930000|2022-02-09 17:15:30|347.63|344.73|347.62|344.72|347.64|344.74|347.53|344.63|26
1644426940000|2022-02-09 17:15:40|347.53|344.63|347.65|344.75|347.7|344.8|347.53|344.63|21
1644426950000|2022-02-09 17:15:50|347.67|344.77|347.7|344.8|347.71|344.81|347.6|344.7|20
1644426960000|2022-02-09 17:16:00|347.69|344.79|347.55|344.65|347.69|344.79|347.52|344.62|23
1644426970000|2022-02-09 17:16:10|347.57|344.67|347.55|344.65|347.57|344.67|347.52|344.62|19
1644426980000|2022-02-09 17:16:20|347.54|344.64|347.48|344.58|347.55|344.65|347.48|344.58|21
1644426990000|2022-02-09 17:16:30|347.47|344.57|347.15|344.25|347.5|344.6|347.13|344.23|25
1644427000000|2022-02-09 17:16:40|347.14|344.24|347.03|344.13|347.2|344.3|347.03|344.13|18
1644427010000|2022-02-09 17:16:50|347.06|344.16|346.88|343.98|347.1|344.2|346.88|343.98|24
1644427020000|2022-02-09 17:17:00|346.92|344.02|346.73|343.83|346.92|344.02|346.57|343.67|28
1644427030000|2022-02-09 17:17:10|346.71|343.81|346.81|343.91|346.81|343.91|346.68|343.78|21
1644427040000|2022-02-09 17:17:20|346.82|343.92|346.78|343.88|346.89|343.99|346.73|343.83|22
1644427050000|2022-02-09 17:17:30|346.84|343.94|346.78|343.88|346.84|343.94|346.77|343.87|15
1644427060000|2022-02-09 17:17:40|346.71|343.81|346.69|343.79|346.77|343.87|346.65|343.75|18
1644427070000|2022-02-09 17:17:50|346.67|343.77|346.63|343.73|346.68|343.78|346.6|343.7|20
1644427080000|2022-02-09 17:18:00|346.64|343.74|346.78|343.88|346.79|343.89|346.6|343.7|22
1644427090000|2022-02-09 17:18:10|346.79|343.89|346.78|343.88|346.82|343.92|346.74|343.84|17
1644427100000|2022-02-09 17:18:20|346.79|343.89|346.77|343.87|346.82|343.92|346.72|343.82|21
1644427110000|2022-02-09 17:18:30|346.75|343.85|346.82|343.92|346.83|343.93|346.7|343.8|21
1644427120000|2022-02-09 17:18:40|346.85|343.95|346.92|344.02|346.93|344.03|346.83|343.93|23
1644427130000|2022-02-09 17:18:50|346.93|344.03|347.11|344.21|347.17|344.27|346.89|343.99|33
1644427140000|2022-02-09 17:19:00|347.12|344.22|347.12|344.22|347.16|344.26|347.04|344.14|23
1644427150000|2022-02-09 17:19:10|347.08|344.18|347.23|344.33|347.23|344.33|347.04|344.14|22
1644427160000|2022-02-09 17:19:20|347.25|344.35|347.26|344.36|347.32|344.42|347.2|344.3|29
1644427170000|2022-02-09 17:19:30|347.28|344.38|347.27|344.37|347.29|344.39|347.15|344.25|21
1644427180000|2022-02-09 17:19:40|347.25|344.35|347.26|344.36|347.32|344.42|347.22|344.32|28
1644427190000|2022-02-09 17:19:50|347.31|344.41|347.34|344.44|347.34|344.44|347.18|344.28|27
1644427200000|2022-02-09 17:20:00|347.28|344.38|347.07|344.17|347.28|344.38|347.03|344.13|26
1644427210000|2022-02-09 17:20:10|347.05|344.15|346.98|344.08|347.1|344.2|346.95|344.05|26
1644427220000|2022-02-09 17:20:20|346.95|344.05|346.8|343.9|346.97|344.07|346.8|343.9|27
1644427230000|2022-02-09 17:20:30|346.82|343.92|346.75|343.85|346.82|343.92|346.68|343.78|33
1644427240000|2022-02-09 17:20:40|346.76|343.86|346.8|343.9|346.87|343.97|346.75|343.85|31
1644427250000|2022-02-09 17:20:50|346.81|343.91|346.83|343.93|346.85|343.95|346.75|343.85|19
1644427260000|2022-02-09 17:21:00|346.82|343.92|346.77|343.87|346.83|343.93|346.72|343.82|24
1644427270000|2022-02-09 17:21:10|346.76|343.86|346.73|343.83|346.76|343.86|346.71|343.81|13
1644427280000|2022-02-09 17:21:20|346.7|343.8|346.67|343.77|346.73|343.83|346.62|343.72|19
1644427290000|2022-02-09 17:21:30|346.65|343.75|346.65|343.75|346.68|343.78|346.58|343.68|19
1644427300000|2022-02-09 17:21:40|346.62|343.72|346.47|343.57|346.66|343.76|346.47|343.57|21
1644427310000|2022-02-09 17:21:50|346.48|343.58|346.45|343.55|346.51|343.61|346.45|343.55|16
1644427320000|2022-02-09 17:22:00|346.48|343.58|346.53|343.63|346.59|343.69|346.44|343.54|24
1644427330000|2022-02-09 17:22:10|346.5|343.6|346.43|343.53|346.55|343.65|346.43|343.53|24
1644427340000|2022-02-09 17:22:20|346.42|343.52|346.41|343.51|346.48|343.58|346.38|343.48|18
1644427350000|2022-02-09 17:22:30|346.42|343.52|346.32|343.42|346.42|343.52|346.32|343.42|17
1644427360000|2022-02-09 17:22:40|346.31|343.41|346.29|343.39|346.32|343.42|346.27|343.37|13
1644427370000|2022-02-09 17:22:50|346.28|343.38|346.47|343.57|346.5|343.6|346.28|343.38|21
1644427380000|2022-02-09 17:23:00|346.49|343.59|346.52|343.62|346.52|343.62|346.45|343.55|15
1644427390000|2022-02-09 17:23:10|346.53|343.63|346.52|343.62|346.59|343.69|346.51|343.61|25
1644427400000|2022-02-09 17:23:20|346.56|343.66|346.5|343.6|346.57|343.67|346.45|343.55|17
1644427410000|2022-02-09 17:23:30|346.49|343.59|346.54|343.64|346.56|343.66|346.48|343.58|10
1644427420000|2022-02-09 17:23:40|346.49|343.59|346.53|343.63|346.62|343.72|346.49|343.59|18
1644427430000|2022-02-09 17:23:50|346.55|343.65|346.47|343.57|346.58|343.68|346.46|343.56|25
1644427440000|2022-02-09 17:24:00|346.46|343.56|346.42|343.52|346.52|343.62|346.42|343.52|11
1644427450000|2022-02-09 17:24:10|346.4|343.5|346.36|343.46|346.42|343.52|346.36|343.46|26
1644427460000|2022-02-09 17:24:20|346.37|343.47|346.45|343.55|346.48|343.58|346.36|343.46|16
1644427470000|2022-02-09 17:24:30|346.43|343.53|346.45|343.55|346.45|343.55|346.43|343.53|12
1644427480000|2022-02-09 17:24:40|346.44|343.54|346.43|343.53|346.54|343.64|346.39|343.49|16
1644427490000|2022-02-09 17:24:50|346.38|343.48|346.38|343.48|346.45|343.55|346.31|343.41|28
1644427500000|2022-02-09 17:25:00|346.39|343.49|346.44|343.54|346.47|343.57|346.36|343.46|20
1644427510000|2022-02-09 17:25:10|346.46|343.56|346.39|343.49|346.48|343.58|346.37|343.47|23
1644427520000|2022-02-09 17:25:20|346.4|343.5|346.45|343.55|346.46|343.56|346.39|343.49|7
1644427530000|2022-02-09 17:25:30|346.39|343.49|346.46|343.56|346.46|343.56|346.39|343.49|15
1644427540000|2022-02-09 17:25:40|346.45|343.55|346.43|343.53|346.47|343.57|346.39|343.49|18
1644427550000|2022-02-09 17:25:50|346.44|343.54|346.51|343.61|346.55|343.65|346.44|343.54|24
1644427560000|2022-02-09 17:26:00|346.52|343.62|346.52|343.62|346.53|343.63|346.49|343.59|19
1644427570000|2022-02-09 17:26:10|346.5|343.6|346.49|343.59|346.5|343.6|346.47|343.57|13
1644427580000|2022-02-09 17:26:20|346.44|343.54|346.5|343.6|346.53|343.63|346.44|343.54|15
1644427590000|2022-02-09 17:26:30|346.51|343.61|346.48|343.58|346.51|343.61|346.44|343.54|9
1644427600000|2022-02-09 17:26:40|346.49|343.59|346.56|343.66|346.56|343.66|346.49|343.59|15
1644427610000|2022-02-09 17:26:50|346.55|343.65|346.56|343.66|346.59|343.69|346.51|343.61|17
1644427620000|2022-02-09 17:27:00|346.57|343.67|346.53|343.63|346.59|343.69|346.53|343.63|17
1644427630000|2022-02-09 17:27:10|346.55|343.65|346.36|343.46|346.55|343.65|346.31|343.41|18
1644427640000|2022-02-09 17:27:20|346.3|343.4|346.29|343.39|346.35|343.45|346.28|343.38|19
1644427650000|2022-02-09 17:27:30|346.31|343.41|346.27|343.37|346.35|343.45|346.27|343.37|16
1644427660000|2022-02-09 17:27:40|346.28|343.38|346.33|343.43|346.33|343.43|346.27|343.37|15
1644427670000|2022-02-09 17:27:50|346.3|343.4|346.31|343.41|346.33|343.43|346.29|343.39|12
1644427680000|2022-02-09 17:28:00|346.27|343.37|346.29|343.39|346.32|343.42|346.27|343.37|18
1644427690000|2022-02-09 17:28:10|346.28|343.38|346.24|343.34|346.3|343.4|346.19|343.29|21
1644427700000|2022-02-09 17:28:20|346.23|343.33|345.85|342.95|346.23|343.33|345.8|342.9|21
1644427710000|2022-02-09 17:28:30|345.86|342.96|345.88|342.98|345.91|343.01|345.86|342.96|15
1644427720000|2022-02-09 17:28:40|345.86|342.96|345.71|342.81|345.87|342.97|345.7|342.8|16
1644427740000|2022-02-09 17:29:00|345.67|342.77|345.69|342.79|345.76|342.86|345.63|342.73|15
1644427750000|2022-02-09 17:29:10|345.68|342.78|345.66|342.76|345.76|342.86|345.66|342.76|12
1644427760000|2022-02-09 17:29:20|345.68|342.78|345.67|342.77|345.69|342.79|345.66|342.76|4
1644427770000|2022-02-09 17:29:30|345.73|342.83|345.88|342.98|345.91|343.01|345.72|342.82|19
1644427780000|2022-02-09 17:29:40|345.91|343.01|345.81|342.91|345.91|343.01|345.81|342.91|14
1644427790000|2022-02-09 17:29:50|345.8|342.9|345.71|342.81|345.83|342.93|345.71|342.81|10
1644427800000|2022-02-09 17:30:00|345.68|342.78|345.57|342.67|345.68|342.78|345.57|342.67|26
1644427810000|2022-02-09 17:30:10|345.58|342.68|345.68|342.78|345.73|342.83|345.58|342.68|30
1644427820000|2022-02-09 17:30:20|345.7|342.8|345.68|342.78|345.71|342.81|345.67|342.77|14
1644427830000|2022-02-09 17:30:30|345.69|342.79|345.69|342.79|345.74|342.84|345.6|342.7|21
1644427840000|2022-02-09 17:30:40|345.7|342.8|345.6|342.7|345.7|342.8|345.58|342.68|15
1644427850000|2022-02-09 17:30:50|345.63|342.73|345.29|342.39|345.63|342.73|345.29|342.39|22
1644427860000|2022-02-09 17:31:00|345.31|342.41|345.11|342.21|345.31|342.41|345.11|342.21|21
1644427870000|2022-02-09 17:31:10|345.1|342.2|345.01|342.11|345.17|342.27|345.01|342.11|26
1644427880000|2022-02-09 17:31:20|345|342.1|344.95|342.05|345.02|342.12|344.9|342|21
1644427890000|2022-02-09 17:31:30|344.92|342.02|344.68|341.78|344.94|342.04|344.68|341.78|20
1644427900000|2022-02-09 17:31:40|344.72|341.82|344.82|341.92|344.87|341.97|344.67|341.77|28
1644427910000|2022-02-09 17:31:50|344.78|341.88|344.81|341.91|344.86|341.96|344.69|341.79|29
1644427920000|2022-02-09 17:32:00|344.83|341.93|344.97|342.07|344.99|342.09|344.71|341.81|27
1644427930000|2022-02-09 17:32:10|344.96|342.06|345.06|342.16|345.1|342.2|344.96|342.06|20
1644427940000|2022-02-09 17:32:20|345.09|342.19|345.16|342.26|345.16|342.26|345.09|342.19|15
1644427950000|2022-02-09 17:32:30|345.18|342.28|345.11|342.21|345.18|342.28|345.1|342.2|15
1644427960000|2022-02-09 17:32:40|345.12|342.22|345.03|342.13|345.12|342.22|345.02|342.12|14
1644427970000|2022-02-09 17:32:50|345.06|342.16|345.09|342.19|345.1|342.2|345.01|342.11|15
1644427980000|2022-02-09 17:33:00|345.13|342.23|345.19|342.29|345.2|342.3|345.05|342.15|24
1644427990000|2022-02-09 17:33:10|345.2|342.3|345.17|342.27|345.2|342.3|345.12|342.22|17
1644428000000|2022-02-09 17:33:20|345.12|342.22|345.24|342.34|345.26|342.36|345.12|342.22|18
1644428010000|2022-02-09 17:33:30|345.2|342.3|345.82|342.92|345.99|343.09|345.2|342.3|24
1644428020000|2022-02-09 17:33:40|345.81|342.91|345.97|343.07|345.99|343.09|345.81|342.91|18
1644428030000|2022-02-09 17:33:50|345.99|343.09|346|343.1|346|343.1|345.97|343.07|9
1644428040000|2022-02-09 17:34:00|345.97|343.07|345.97|343.07|346.08|343.18|345.97|343.07|11
1644428050000|2022-02-09 17:34:10|345.9|343|345.94|343.04|345.95|343.05|345.84|342.94|12
1644428060000|2022-02-09 17:34:20|345.93|343.03|345.87|342.97|345.93|343.03|345.84|342.94|14
1644428070000|2022-02-09 17:34:30|345.9|343|345.87|342.97|345.9|343|345.86|342.96|7
1644428080000|2022-02-09 17:34:40|345.91|343.01|345.9|343|345.91|343.01|345.87|342.97|6
1644428090000|2022-02-09 17:34:50|345.86|342.96|345.87|342.97|345.92|343.02|345.85|342.95|15
1644428100000|2022-02-09 17:35:00|345.89|342.99|345.9|343|345.91|343.01|345.86|342.96|9
1644428110000|2022-02-09 17:35:10|345.89|342.99|345.92|343.02|346.01|343.11|345.88|342.98|18
1644428120000|2022-02-09 17:35:20|345.91|343.01|345.56|342.66|345.91|343.01|345.48|342.58|26
1644428130000|2022-02-09 17:35:30|345.57|342.67|345.23|342.33|345.63|342.73|345.08|342.18|29
1644428140000|2022-02-09 17:35:40|345.24|342.34|345.2|342.3|345.24|342.34|345.11|342.21|18
1644428150000|2022-02-09 17:35:50|345.25|342.35|344.84|341.94|345.26|342.36|344.6|341.7|25
1644428160000|2022-02-09 17:36:00|344.85|341.95|344.98|342.08|344.99|342.09|344.82|341.92|19
1644428170000|2022-02-09 17:36:10|345|342.1|344.53|341.63|345.01|342.11|344.19|341.29|26
1644428180000|2022-02-09 17:36:20|344.49|341.59|344.39|341.49|344.53|341.63|344.19|341.29|30
1644428190000|2022-02-09 17:36:30|344.35|341.45|344.34|341.44|344.45|341.55|344.32|341.42|24
1644428200000|2022-02-09 17:36:40|344.39|341.49|344.5|341.6|344.51|341.61|344.39|341.49|14
1644428210000|2022-02-09 17:36:50|344.49|341.59|344.54|341.64|344.56|341.66|344.49|341.59|15
1644428220000|2022-02-09 17:37:00|344.55|341.65|344.71|341.81|344.78|341.88|344.53|341.63|18
1644428230000|2022-02-09 17:37:10|344.72|341.82|344.86|341.96|344.86|341.96|344.72|341.82|21
1644428240000|2022-02-09 17:37:20|344.89|341.99|344.91|342.01|344.95|342.05|344.84|341.94|19
1644428250000|2022-02-09 17:37:30|344.96|342.06|344.81|341.91|344.96|342.06|344.74|341.84|22
1644428260000|2022-02-09 17:37:40|344.8|341.9|344.79|341.89|344.84|341.94|344.76|341.86|12
1644428270000|2022-02-09 17:37:50|344.8|341.9|344.94|342.04|344.94|342.04|344.79|341.89|10
1644428280000|2022-02-09 17:38:00|344.93|342.03|344.92|342.02|345.09|342.19|344.9|342|21
1644428290000|2022-02-09 17:38:10|344.9|342|344.91|342.01|344.94|342.04|344.89|341.99|10
1644428300000|2022-02-09 17:38:20|344.9|342|344.9|342|344.92|342.02|344.89|341.99|6
1644428310000|2022-02-09 17:38:30|344.89|341.99|345.02|342.12|345.02|342.12|344.89|341.99|11
1644428320000|2022-02-09 17:38:40|344.97|342.07|345.05|342.15|345.12|342.22|344.97|342.07|22
1644428330000|2022-02-09 17:38:50|345.11|342.21|345.04|342.14|345.12|342.22|345.04|342.14|11
1644428340000|2022-02-09 17:39:00|345.06|342.16|345.05|342.15|345.11|342.21|345|342.1|21
1644428350000|2022-02-09 17:39:10|345.04|342.14|345.04|342.14|345.07|342.17|345.02|342.12|13
1644428360000|2022-02-09 17:39:20|345.05|342.15|345.05|342.15|345.07|342.17|345.01|342.11|5
1644428370000|2022-02-09 17:39:30|345.04|342.14|344.89|341.99|345.04|342.14|344.86|341.96|21
1644428380000|2022-02-09 17:39:40|344.88|341.98|344.85|341.95|344.89|341.99|344.84|341.94|12
1644428390000|2022-02-09 17:39:50|344.86|341.96|344.94|342.04|344.94|342.04|344.84|341.94|20
1644428400000|2022-02-09 17:40:00|344.96|342.06|345.12|342.22|345.14|342.24|344.96|342.06|22
1644428410000|2022-02-09 17:40:10|345.09|342.19|344.91|342.01|345.09|342.19|344.79|341.89|17
1644428420000|2022-02-09 17:40:20|344.88|341.98|344.73|341.83|344.89|341.99|344.73|341.83|22
1644428430000|2022-02-09 17:40:30|344.66|341.76|344.67|341.77|344.7|341.8|344.65|341.75|16
1644428440000|2022-02-09 17:40:40|344.69|341.79|344.63|341.73|344.69|341.79|344.61|341.71|12
1644428450000|2022-02-09 17:40:50|344.64|341.74|344.81|341.91|344.83|341.93|344.64|341.74|18
1644428460000|2022-02-09 17:41:00|344.74|341.84|344.86|341.96|345|342.1|344.74|341.84|24
1644428470000|2022-02-09 17:41:10|344.84|341.94|344.81|341.91|344.88|341.98|344.77|341.87|21
1644428480000|2022-02-09 17:41:20|344.75|341.85|344.76|341.86|344.76|341.86|344.69|341.79|19
1644428490000|2022-02-09 17:41:30|344.77|341.87|344.8|341.9|344.81|341.91|344.63|341.73|27
1644428500000|2022-02-09 17:41:40|344.83|341.93|344.81|341.91|344.83|341.93|344.77|341.87|9
1644428510000|2022-02-09 17:41:50|344.75|341.85|344.78|341.88|344.8|341.9|344.75|341.85|15
1644428520000|2022-02-09 17:42:00|344.77|341.87|344.77|341.87|344.79|341.89|344.77|341.87|9
1644428530000|2022-02-09 17:42:10|344.65|341.75|344.66|341.76|344.69|341.79|344.61|341.71|21
1644428540000|2022-02-09 17:42:20|344.65|341.75|344.66|341.76|344.7|341.8|344.65|341.75|13
1644428550000|2022-02-09 17:42:30|344.65|341.75|344.62|341.72|344.7|341.8|344.59|341.69|17
1644428560000|2022-02-09 17:42:40|344.61|341.71|344.61|341.71|344.62|341.72|344.6|341.7|8
1644428570000|2022-02-09 17:42:50|344.62|341.72|344.62|341.72|344.63|341.73|344.61|341.71|10
1644428580000|2022-02-09 17:43:00|344.61|341.71|344.51|341.61|344.63|341.73|344.5|341.6|10
1644428590000|2022-02-09 17:43:10|344.42|341.52|344.6|341.7|344.62|341.72|344.41|341.51|23
1644428600000|2022-02-09 17:43:20|344.61|341.71|344.67|341.77|344.67|341.77|344.58|341.68|18
1644428610000|2022-02-09 17:43:30|344.66|341.76|344.68|341.78|344.74|341.84|344.63|341.73|17
1644428620000|2022-02-09 17:43:40|344.71|341.81|344.64|341.74|344.71|341.81|344.64|341.74|14
1644428630000|2022-02-09 17:43:50|344.65|341.75|344.63|341.73|344.65|341.75|344.55|341.65|11
1644428640000|2022-02-09 17:44:00|344.64|341.74|344.65|341.75|344.65|341.75|344.61|341.71|16
1644428650000|2022-02-09 17:44:10|344.63|341.73|344.58|341.68|344.65|341.75|344.55|341.65|24
1644428660000|2022-02-09 17:44:20|344.59|341.69|344.64|341.74|344.68|341.78|344.55|341.65|20
1644428670000|2022-02-09 17:44:30|344.63|341.73|344.63|341.73|344.69|341.79|344.63|341.73|9
1644428680000|2022-02-09 17:44:40|344.64|341.74|344.71|341.81|344.72|341.82|344.63|341.73|11
1644428690000|2022-02-09 17:44:50|344.7|341.8|344.63|341.73|344.7|341.8|344.62|341.72|11
1644428700000|2022-02-09 17:45:00|344.62|341.72|344.61|341.71|344.65|341.75|344.57|341.67|16
1644428710000|2022-02-09 17:45:10|344.6|341.7|344.63|341.73|344.63|341.73|344.6|341.7|10
1644428720000|2022-02-09 17:45:20|344.62|341.72|344.64|341.74|344.64|341.74|344.6|341.7|11
1644428730000|2022-02-09 17:45:30|344.65|341.75|344.74|341.84|344.8|341.9|344.65|341.75|28
1644428740000|2022-02-09 17:45:40|344.75|341.85|344.68|341.78|344.76|341.86|344.66|341.76|11
1644428750000|2022-02-09 17:45:50|344.69|341.79|344.72|341.82|344.74|341.84|344.68|341.78|12
1644428760000|2022-02-09 17:46:00|344.71|341.81|344.74|341.84|344.75|341.85|344.71|341.81|14
1644428770000|2022-02-09 17:46:10|344.72|341.82|344.71|341.81|344.74|341.84|344.71|341.81|4
1644428780000|2022-02-09 17:46:20|344.73|341.83|344.72|341.82|344.73|341.83|344.72|341.82|8
1644428790000|2022-02-09 17:46:30|344.73|341.83|344.71|341.81|344.73|341.83|344.71|341.81|6
1644428800000|2022-02-09 17:46:40|344.72|341.82|344.67|341.77|344.73|341.83|344.67|341.77|8
1644428810000|2022-02-09 17:46:50|344.68|341.78|344.45|341.55|344.68|341.78|344.45|341.55|19
1644428820000|2022-02-09 17:47:00|344.44|341.54|344.48|341.58|344.49|341.59|344.44|341.54|9
1644428830000|2022-02-09 17:47:10|344.51|341.61|344.48|341.58|344.51|341.61|344.48|341.58|7
1644428840000|2022-02-09 17:47:20|344.5|341.6|344.5|341.6|344.5|341.6|344.48|341.58|7
1644428850000|2022-02-09 17:47:30|344.49|341.59|344.47|341.57|344.52|341.62|344.47|341.57|15
1644428860000|2022-02-09 17:47:40|344.46|341.56|344.49|341.59|344.5|341.6|344.46|341.56|10
1644428870000|2022-02-09 17:47:50|344.52|341.62|344.47|341.57|344.53|341.63|344.46|341.56|16
1644428880000|2022-02-09 17:48:00|344.49|341.59|344.58|341.68|344.62|341.72|344.49|341.59|19
1644428890000|2022-02-09 17:48:10|344.62|341.72|344.61|341.71|344.67|341.77|344.6|341.7|17
1644428900000|2022-02-09 17:48:20|344.62|341.72|344.62|341.72|344.64|341.74|344.61|341.71|9
1644428910000|2022-02-09 17:48:30|344.64|341.74|344.63|341.73|344.64|341.74|344.6|341.7|11
1644428920000|2022-02-09 17:48:40|344.62|341.72|344.62|341.72|344.63|341.73|344.6|341.7|10
1644428930000|2022-02-09 17:48:50|344.65|341.75|344.66|341.76|344.69|341.79|344.61|341.71|8
1644428940000|2022-02-09 17:49:00|344.67|341.77|344.69|341.79|344.73|341.83|344.67|341.77|16
1644428950000|2022-02-09 17:49:10|344.7|341.8|344.66|341.76|344.7|341.8|344.66|341.76|12
1644428960000|2022-02-09 17:49:20|344.67|341.77|344.67|341.77|344.69|341.79|344.66|341.76|5
1644428970000|2022-02-09 17:49:30|344.69|341.79|344.68|341.78|344.69|341.79|344.67|341.77|8
1644428980000|2022-02-09 17:49:40|344.69|341.79|344.68|341.78|344.7|341.8|344.68|341.78|8
1644428990000|2022-02-09 17:49:50|344.72|341.82|344.83|341.93|344.89|341.99|344.7|341.8|12
1644429000000|2022-02-09 17:50:00|344.77|341.87|344.86|341.96|344.86|341.96|344.73|341.83|18
1644429010000|2022-02-09 17:50:10|344.87|341.97|344.8|341.9|344.87|341.97|344.75|341.85|21
1644429020000|2022-02-09 17:50:20|344.78|341.88|344.75|341.85|344.79|341.89|344.73|341.83|17
1644429030000|2022-02-09 17:50:30|344.76|341.86|344.75|341.85|344.77|341.87|344.75|341.85|6
1644429040000|2022-02-09 17:50:40|344.76|341.86|344.75|341.85|344.78|341.88|344.74|341.84|14
1644429050000|2022-02-09 17:50:50|344.74|341.84|344.63|341.73|344.77|341.87|344.62|341.72|20
1644429060000|2022-02-09 17:51:00|344.64|341.74|344.51|341.61|344.65|341.75|344.51|341.61|18
1644429070000|2022-02-09 17:51:10|344.5|341.6|344.46|341.56|344.51|341.61|344.41|341.51|14
1644429080000|2022-02-09 17:51:20|344.49|341.59|344.44|341.54|344.49|341.59|344.4|341.5|14
1644429090000|2022-02-09 17:51:30|344.43|341.53|344.51|341.61|344.53|341.63|344.42|341.52|19
1644429100000|2022-02-09 17:51:40|344.52|341.62|344.51|341.61|344.52|341.62|344.51|341.61|4
1644429110000|2022-02-09 17:51:50|344.5|341.6|344.45|341.55|344.5|341.6|344.45|341.55|9
1644429120000|2022-02-09 17:52:00|344.42|341.52|344.49|341.59|344.5|341.6|344.42|341.52|9
1644429130000|2022-02-09 17:52:10|344.54|341.64|344.48|341.58|344.54|341.64|344.47|341.57|8
1644429140000|2022-02-09 17:52:20|344.47|341.57|344.56|341.66|344.61|341.71|344.47|341.57|18
1644429150000|2022-02-09 17:52:30|344.55|341.65|344.57|341.67|344.64|341.74|344.5|341.6|23
1644429160000|2022-02-09 17:52:40|344.56|341.66|344.55|341.65|344.56|341.66|344.52|341.62|7
1644429170000|2022-02-09 17:52:50|344.59|341.69|344.57|341.67|344.63|341.73|344.55|341.65|12
1644429180000|2022-02-09 17:53:00|344.58|341.68|344.6|341.7|344.63|341.73|344.57|341.67|11
1644429190000|2022-02-09 17:53:10|344.58|341.68|344.56|341.66|344.58|341.68|344.56|341.66|7
1644429200000|2022-02-09 17:53:20|344.57|341.67|344.55|341.65|344.57|341.67|344.55|341.65|3
1644429210000|2022-02-09 17:53:30|344.62|341.72|344.47|341.57|344.62|341.72|344.44|341.54|25
1644429220000|2022-02-09 17:53:40|344.43|341.53|344.48|341.58|344.5|341.6|344.4|341.5|15
1644429230000|2022-02-09 17:53:50|344.5|341.6|344.46|341.56|344.52|341.62|344.46|341.56|10
1644429240000|2022-02-09 17:54:00|344.43|341.53|344.37|341.47|344.46|341.56|344.37|341.47|17
1644429250000|2022-02-09 17:54:10|344.41|341.51|344.25|341.35|344.41|341.51|344.19|341.29|20
1644429260000|2022-02-09 17:54:20|344.24|341.34|344.08|341.18|344.25|341.35|344.05|341.15|24
1644429270000|2022-02-09 17:54:30|344.07|341.17|344.06|341.16|344.09|341.19|343.96|341.06|22
1644429280000|2022-02-09 17:54:40|344.04|341.14|344.02|341.12|344.05|341.15|344|341.1|23
1644429290000|2022-02-09 17:54:50|344.03|341.13|344.09|341.19|344.13|341.23|343.96|341.06|24
1644429300000|2022-02-09 17:55:00|344.07|341.17|344.14|341.24|344.18|341.28|344.07|341.17|26
1644429310000|2022-02-09 17:55:10|344.15|341.25|344.36|341.46|344.39|341.49|344.09|341.19|30
1644429320000|2022-02-09 17:55:20|344.34|341.44|344.32|341.42|344.38|341.48|344.27|341.37|29
1644429330000|2022-02-09 17:55:30|344.36|341.46|344.28|341.38|344.37|341.47|344.28|341.38|18
1644429340000|2022-02-09 17:55:40|344.27|341.37|344.3|341.4|344.35|341.45|344.27|341.37|17
1644429350000|2022-02-09 17:55:50|344.31|341.41|344.26|341.36|344.36|341.46|344.23|341.33|15
1644429360000|2022-02-09 17:56:00|344.28|341.38|344.2|341.3|344.28|341.38|344.17|341.27|13
1644429370000|2022-02-09 17:56:10|344.22|341.32|344.2|341.3|344.23|341.33|344.19|341.29|14
1644429380000|2022-02-09 17:56:20|344.19|341.29|344.2|341.3|344.22|341.32|344.15|341.25|17
1644429390000|2022-02-09 17:56:30|344.19|341.29|344.03|341.13|344.19|341.29|344.01|341.11|33
1644429400000|2022-02-09 17:56:40|344.04|341.14|344.05|341.15|344.09|341.19|344.02|341.12|11
1644429410000|2022-02-09 17:56:50|344.02|341.12|343.93|341.03|344.07|341.17|343.91|341.01|24
1644429420000|2022-02-09 17:57:00|343.92|341.02|343.96|341.06|344.02|341.12|343.87|340.97|33
1644429430000|2022-02-09 17:57:10|343.95|341.05|344.06|341.16|344.06|341.16|343.95|341.05|25
1644429440000|2022-02-09 17:57:20|343.98|341.08|344.05|341.15|344.06|341.16|343.98|341.08|16
1644429450000|2022-02-09 17:57:30|344.12|341.22|344.16|341.26|344.21|341.31|344.12|341.22|25
1644429460000|2022-02-09 17:57:40|344.17|341.27|344.09|341.19|344.17|341.27|344.07|341.17|20
1644429470000|2022-02-09 17:57:50|344.08|341.18|344.02|341.12|344.1|341.2|343.99|341.09|20
1644429480000|2022-02-09 17:58:00|344.03|341.13|344.13|341.23|344.13|341.23|344|341.1|16
1644429490000|2022-02-09 17:58:10|344.12|341.22|344.13|341.23|344.16|341.26|344.12|341.22|15
1644429500000|2022-02-09 17:58:20|344.14|341.24|344.13|341.23|344.15|341.25|344.12|341.22|14
1644429510000|2022-02-09 17:58:30|344.15|341.25|344.19|341.29|344.22|341.32|344.15|341.25|15
1644429520000|2022-02-09 17:58:40|344.2|341.3|344.2|341.3|344.26|341.36|344.18|341.28|19
1644429530000|2022-02-09 17:58:50|344.17|341.27|344.2|341.3|344.24|341.34|344.16|341.26|13
1644429540000|2022-02-09 17:59:00|344.18|341.28|344.18|341.28|344.22|341.32|344.17|341.27|17
1644429550000|2022-02-09 17:59:10|344.19|341.29|344.21|341.31|344.26|341.36|344.19|341.29|15
1644429560000|2022-02-09 17:59:20|344.2|341.3|344.19|341.29|344.2|341.3|344.18|341.28|11
1644429570000|2022-02-09 17:59:30|344.18|341.28|344.19|341.29|344.2|341.3|344.18|341.28|10
1644429580000|2022-02-09 17:59:40|344.18|341.28|344.27|341.37|344.27|341.37|344.18|341.28|20
1644429590000|2022-02-09 17:59:50|344.28|341.38|344.25|341.35|344.28|341.38|344.21|341.31|16
1644429600000|2022-02-09 18:00:00|344.24|341.34|344.19|341.29|344.24|341.34|344.19|341.29|9
1644429610000|2022-02-09 18:00:10|344.2|341.3|344.08|341.18|344.2|341.3|344.08|341.18|8
1644429620000|2022-02-09 18:00:20|344.11|341.21|344.07|341.17|344.11|341.21|344.05|341.15|14
1644429630000|2022-02-09 18:00:30|344.1|341.2|344.07|341.17|344.13|341.23|344.07|341.17|10
1644429640000|2022-02-09 18:00:40|344.05|341.15|344.06|341.16|344.08|341.18|344.05|341.15|10
1644429650000|2022-02-09 18:00:50|344.02|341.12|344.08|341.18|344.1|341.2|344.02|341.12|9
1644429660000|2022-02-09 18:01:00|344.07|341.17|343.99|341.09|344.07|341.17|343.99|341.09|6
1644429670000|2022-02-09 18:01:10|343.97|341.07|343.97|341.07|344.03|341.13|343.95|341.05|12
1644429680000|2022-02-09 18:01:20|344|341.1|343.98|341.08|344|341.1|343.97|341.07|7
1644429690000|2022-02-09 18:01:30|343.99|341.09|344.09|341.19|344.12|341.22|343.99|341.09|15
1644429700000|2022-02-09 18:01:40|344.08|341.18|343.99|341.09|344.08|341.18|343.97|341.07|27
1644429710000|2022-02-09 18:01:50|344|341.1|344.31|341.41|344.33|341.43|343.96|341.06|27
1644429720000|2022-02-09 18:02:00|344.3|341.4|344.29|341.39|344.37|341.47|344.26|341.36|16
1644429730000|2022-02-09 18:02:10|344.35|341.45|344.39|341.49|344.39|341.49|344.31|341.41|16
1644429740000|2022-02-09 18:02:20|344.38|341.48|344.55|341.65|344.55|341.65|344.37|341.47|22
1644429750000|2022-02-09 18:02:30|344.58|341.68|344.54|341.64|344.61|341.71|344.53|341.63|17
1644429760000|2022-02-09 18:02:40|344.55|341.65|344.42|341.52|344.58|341.68|344.42|341.52|17
1644429770000|2022-02-09 18:02:50|344.43|341.53|344.45|341.55|344.46|341.56|344.32|341.42|23
1644429780000|2022-02-09 18:03:00|344.44|341.54|344.37|341.47|344.47|341.57|344.37|341.47|27
1644429790000|2022-02-09 18:03:10|344.4|341.5|344.38|341.48|344.43|341.53|344.34|341.44|22
1644429800000|2022-02-09 18:03:20|344.37|341.47|344.36|341.46|344.41|341.51|344.31|341.41|23
1644429810000|2022-02-09 18:03:30|344.35|341.45|344.45|341.55|344.46|341.56|344.35|341.45|15
1644429820000|2022-02-09 18:03:40|344.46|341.56|344.47|341.57|344.47|341.57|344.44|341.54|14
1644429830000|2022-02-09 18:03:50|344.46|341.56|344.4|341.5|344.48|341.58|344.39|341.49|23
1644429840000|2022-02-09 18:04:00|344.39|341.49|344.43|341.53|344.44|341.54|344.36|341.46|17
1644429850000|2022-02-09 18:04:10|344.42|341.52|344.38|341.48|344.46|341.56|344.35|341.45|21
1644429860000|2022-02-09 18:04:20|344.35|341.45|344.49|341.59|344.49|341.59|344.35|341.45|16
1644429870000|2022-02-09 18:04:30|344.46|341.56|344.37|341.47|344.49|341.59|344.36|341.46|26
1644429880000|2022-02-09 18:04:40|344.43|341.53|344.41|341.51|344.45|341.55|344.4|341.5|12
1644429890000|2022-02-09 18:04:50|344.42|341.52|344.43|341.53|344.46|341.56|344.41|341.51|15
1644429900000|2022-02-09 18:05:00|344.44|341.54|344.43|341.53|344.44|341.54|344.38|341.48|19
1644429910000|2022-02-09 18:05:10|344.45|341.55|344.38|341.48|344.45|341.55|344.38|341.48|18
1644429920000|2022-02-09 18:05:20|344.4|341.5|344.38|341.48|344.4|341.5|344.31|341.41|20
1644429930000|2022-02-09 18:05:30|344.37|341.47|344.33|341.43|344.38|341.48|344.33|341.43|16
1644429940000|2022-02-09 18:05:40|344.34|341.44|344.29|341.39|344.34|341.44|344.23|341.33|26
1644429950000|2022-02-09 18:05:50|344.27|341.37|344.24|341.34|344.35|341.45|344.24|341.34|23
1644429960000|2022-02-09 18:06:00|344.25|341.35|344.33|341.43|344.33|341.43|344.25|341.35|19
1644429970000|2022-02-09 18:06:10|344.34|341.44|344.3|341.4|344.37|341.47|344.25|341.35|22
1644429980000|2022-02-09 18:06:20|344.31|341.41|344.4|341.5|344.4|341.5|344.31|341.41|22
1644429990000|2022-02-09 18:06:30|344.34|341.44|344.39|341.49|344.42|341.52|344.34|341.44|13
1644430000000|2022-02-09 18:06:40|344.41|341.51|344.43|341.53|344.43|341.53|344.38|341.48|16
1644430010000|2022-02-09 18:06:50|344.42|341.52|344.35|341.45|344.42|341.52|344.29|341.39|29
1644430020000|2022-02-09 18:07:00|344.3|341.4|344.26|341.36|344.3|341.4|344.25|341.35|14
1644430030000|2022-02-09 18:07:10|344.29|341.39|344.28|341.38|344.29|341.39|344.26|341.36|14
1644430040000|2022-02-09 18:07:20|344.27|341.37|344.28|341.38|344.28|341.38|344.18|341.28|22
1644430050000|2022-02-09 18:07:30|344.3|341.4|344.31|341.41|344.33|341.43|344.24|341.34|17
1644430060000|2022-02-09 18:07:40|344.3|341.4|344.29|341.39|344.32|341.42|344.26|341.36|17
1644430070000|2022-02-09 18:07:50|344.28|341.38|344.17|341.27|344.32|341.42|344.14|341.24|25
1644430080000|2022-02-09 18:08:00|344.18|341.28|344.2|341.3|344.21|341.31|344.17|341.27|14
1644430090000|2022-02-09 18:08:10|344.21|341.31|344.03|341.13|344.21|341.31|344|341.1|24
1644430100000|2022-02-09 18:08:20|344.01|341.11|343.99|341.09|344.02|341.12|343.96|341.06|18
1644430110000|2022-02-09 18:08:30|343.98|341.08|343.99|341.09|344.01|341.11|343.96|341.06|14
1644430120000|2022-02-09 18:08:40|343.98|341.08|344.01|341.11|344.01|341.11|343.98|341.08|13
1644430130000|2022-02-09 18:08:50|344|341.1|344.08|341.18|344.1|341.2|343.99|341.09|26
1644430140000|2022-02-09 18:09:00|344.07|341.17|344.01|341.11|344.08|341.18|343.94|341.04|25
1644430150000|2022-02-09 18:09:10|343.99|341.09|343.95|341.05|343.99|341.09|343.91|341.01|21
1644430160000|2022-02-09 18:09:20|343.94|341.04|344.03|341.13|344.04|341.14|343.91|341.01|22
1644430170000|2022-02-09 18:09:30|344.06|341.16|344.02|341.12|344.06|341.16|344.02|341.12|16
1644430180000|2022-02-09 18:09:40|344.03|341.13|344.07|341.17|344.07|341.17|344.03|341.13|12
1644430190000|2022-02-09 18:09:50|344.08|341.18|344.18|341.28|344.2|341.3|344.05|341.15|22
1644430200000|2022-02-09 18:10:00|344.19|341.29|344.17|341.27|344.19|341.29|344.14|341.24|10
1644430210000|2022-02-09 18:10:10|344.16|341.26|344.21|341.31|344.22|341.32|344.15|341.25|17
1644430220000|2022-02-09 18:10:20|344.22|341.32|344.18|341.28|344.22|341.32|344.14|341.24|18
1644430230000|2022-02-09 18:10:30|344.19|341.29|344.18|341.28|344.19|341.29|344.16|341.26|19
1644430240000|2022-02-09 18:10:40|344.17|341.27|344.19|341.29|344.21|341.31|344.14|341.24|13
1644430250000|2022-02-09 18:10:50|344.18|341.28|344.06|341.16|344.18|341.28|344.02|341.12|24
1644430260000|2022-02-09 18:11:00|344.05|341.15|344.03|341.13|344.08|341.18|344|341.1|19
1644430270000|2022-02-09 18:11:10|344.05|341.15|343.88|340.98|344.05|341.15|343.86|340.96|25
1644430280000|2022-02-09 18:11:20|343.89|340.99|343.99|341.09|344.01|341.11|343.88|340.98|21
1644430290000|2022-02-09 18:11:30|344|341.1|343.99|341.09|344.01|341.11|343.93|341.03|16
1644430300000|2022-02-09 18:11:40|344|341.1|343.94|341.04|344.01|341.11|343.94|341.04|18
1644430310000|2022-02-09 18:11:50|343.93|341.03|343.98|341.08|343.99|341.09|343.93|341.03|13
1644430320000|2022-02-09 18:12:00|343.97|341.07|343.95|341.05|343.97|341.07|343.91|341.01|12
1644430330000|2022-02-09 18:12:10|343.92|341.02|343.89|340.99|343.95|341.05|343.86|340.96|17
1644430340000|2022-02-09 18:12:20|343.9|341|344.05|341.15|344.06|341.16|343.89|340.99|23
1644430350000|2022-02-09 18:12:30|344.03|341.13|344.06|341.16|344.06|341.16|344.02|341.12|17
1644430360000|2022-02-09 18:12:40|344.07|341.17|344.11|341.21|344.11|341.21|344.05|341.15|14
1644430370000|2022-02-09 18:12:50|344.1|341.2|344.08|341.18|344.12|341.22|344.06|341.16|21
1644430380000|2022-02-09 18:13:00|344.07|341.17|344.09|341.19|344.12|341.22|344.04|341.14|26
1644430390000|2022-02-09 18:13:10|344.08|341.18|344.09|341.19|344.12|341.22|344.06|341.16|18
1644430400000|2022-02-09 18:13:20|344.11|341.21|344.08|341.18|344.14|341.24|344.07|341.17|16
1644430410000|2022-02-09 18:13:30|344.1|341.2|344.13|341.23|344.14|341.24|344.07|341.17|17
1644430420000|2022-02-09 18:13:40|344.12|341.22|344.11|341.21|344.15|341.25|344.1|341.2|14
1644430430000|2022-02-09 18:13:50|344.08|341.18|344.17|341.27|344.18|341.28|344.08|341.18|16
1644430440000|2022-02-09 18:14:00|344.16|341.26|344.08|341.18|344.18|341.28|344.06|341.16|23
1644430450000|2022-02-09 18:14:10|344.07|341.17|344.17|341.27|344.18|341.28|344.07|341.17|18
1644430460000|2022-02-09 18:14:20|344.18|341.28|344.18|341.28|344.18|341.28|344.14|341.24|11
1644430470000|2022-02-09 18:14:30|344.19|341.29|344.15|341.25|344.26|341.36|344.12|341.22|21
1644430480000|2022-02-09 18:14:40|344.14|341.24|344.1|341.2|344.18|341.28|344.07|341.17|18
1644430490000|2022-02-09 18:14:50|344.11|341.21|344.15|341.25|344.16|341.26|344.09|341.19|14
1644430500000|2022-02-09 18:15:00|344.17|341.27|344.3|341.4|344.31|341.41|344.14|341.24|24
1644430510000|2022-02-09 18:15:10|344.31|341.41|344.28|341.38|344.34|341.44|344.24|341.34|19
1644430520000|2022-02-09 18:15:20|344.27|341.37|344.29|341.39|344.34|341.44|344.25|341.35|22
1644430530000|2022-02-09 18:15:30|344.33|341.43|344.36|341.46|344.36|341.46|344.3|341.4|18
1644430540000|2022-02-09 18:15:40|344.35|341.45|344.44|341.54|344.44|341.54|344.27|341.37|17
1644430550000|2022-02-09 18:15:50|344.48|341.58|344.64|341.74|344.65|341.75|344.42|341.52|30
1644430560000|2022-02-09 18:16:00|344.63|341.73|344.49|341.59|344.66|341.76|344.49|341.59|26
1644430570000|2022-02-09 18:16:10|344.5|341.6|344.52|341.62|344.63|341.73|344.5|341.6|19
1644430580000|2022-02-09 18:16:20|344.5|341.6|344.56|341.66|344.59|341.69|344.5|341.6|16
1644430590000|2022-02-09 18:16:30|344.59|341.69|344.48|341.58|344.59|341.69|344.43|341.53|21
1644430600000|2022-02-09 18:16:40|344.47|341.57|344.5|341.6|344.53|341.63|344.46|341.56|18
1644430610000|2022-02-09 18:16:50|344.49|341.59|344.64|341.74|344.64|341.74|344.49|341.59|27
1644430620000|2022-02-09 18:17:00|344.63|341.73|344.61|341.71|344.63|341.73|344.58|341.68|19
1644430630000|2022-02-09 18:17:10|344.6|341.7|344.69|341.79|344.73|341.83|344.6|341.7|17
1644430640000|2022-02-09 18:17:20|344.7|341.8|344.67|341.77|344.7|341.8|344.61|341.71|18
1644430650000|2022-02-09 18:17:30|344.68|341.78|344.59|341.69|344.68|341.78|344.59|341.69|16
1644430660000|2022-02-09 18:17:40|344.64|341.74|344.66|341.76|344.67|341.77|344.63|341.73|18
1644430670000|2022-02-09 18:17:50|344.64|341.74|344.64|341.74|344.65|341.75|344.57|341.67|14
1644430680000|2022-02-09 18:18:00|344.63|341.73|344.58|341.68|344.67|341.77|344.58|341.68|20
1644430690000|2022-02-09 18:18:10|344.62|341.72|344.35|341.45|344.63|341.73|344.35|341.45|25
1644430700000|2022-02-09 18:18:20|344.37|341.47|344.37|341.47|344.38|341.48|344.34|341.44|13
1644430710000|2022-02-09 18:18:30|344.38|341.48|344.39|341.49|344.39|341.49|344.33|341.43|16
1644430720000|2022-02-09 18:18:40|344.4|341.5|344.4|341.5|344.47|341.57|344.4|341.5|15
1644430730000|2022-02-09 18:18:50|344.43|341.53|344.45|341.55|344.46|341.56|344.39|341.49|11
1644430740000|2022-02-09 18:19:00|344.46|341.56|344.45|341.55|344.47|341.57|344.41|341.51|16
1644430750000|2022-02-09 18:19:10|344.41|341.51|344.44|341.54|344.44|341.54|344.38|341.48|12
1644430760000|2022-02-09 18:19:20|344.4|341.5|344.46|341.56|344.5|341.6|344.4|341.5|14
1644430770000|2022-02-09 18:19:30|344.49|341.59|344.52|341.62|344.53|341.63|344.48|341.58|9
1644430780000|2022-02-09 18:19:40|344.51|341.61|344.41|341.51|344.52|341.62|344.4|341.5|21
1644430790000|2022-02-09 18:19:50|344.43|341.53|344.42|341.52|344.43|341.53|344.37|341.47|17
1644430800000|2022-02-09 18:20:00|344.41|341.51|344.44|341.54|344.44|341.54|344.37|341.47|21
1644430810000|2022-02-09 18:20:10|344.43|341.53|344.43|341.53|344.46|341.56|344.4|341.5|22
1644430820000|2022-02-09 18:20:20|344.44|341.54|344.44|341.54|344.48|341.58|344.38|341.48|25
1644430830000|2022-02-09 18:20:30|344.45|341.55|344.42|341.52|344.48|341.58|344.4|341.5|14
1644430840000|2022-02-09 18:20:40|344.43|341.53|344.44|341.54|344.46|341.56|344.43|341.53|17
1644430850000|2022-02-09 18:20:50|344.45|341.55|344.46|341.56|344.47|341.57|344.42|341.52|14
1644430860000|2022-02-09 18:21:00|344.47|341.57|344.49|341.59|344.52|341.62|344.46|341.56|19
1644430870000|2022-02-09 18:21:10|344.48|341.58|344.51|341.61|344.54|341.64|344.48|341.58|11
1644430880000|2022-02-09 18:21:20|344.52|341.62|344.47|341.57|344.54|341.64|344.45|341.55|13
1644430890000|2022-02-09 18:21:30|344.48|341.58|344.53|341.63|344.55|341.65|344.46|341.56|15
1644430900000|2022-02-09 18:21:40|344.52|341.62|344.53|341.63|344.53|341.63|344.51|341.61|14
1644430910000|2022-02-09 18:21:50|344.54|341.64|344.54|341.64|344.56|341.66|344.51|341.61|10
1644430920000|2022-02-09 18:22:00|344.5|341.6|344.46|341.56|344.5|341.6|344.43|341.53|22
1644430930000|2022-02-09 18:22:10|344.45|341.55|344.43|341.53|344.47|341.57|344.42|341.52|19
1644430940000|2022-02-09 18:22:20|344.44|341.54|344.42|341.52|344.46|341.56|344.41|341.51|14
1644430950000|2022-02-09 18:22:30|344.43|341.53|344.32|341.42|344.43|341.53|344.28|341.38|20
1644430960000|2022-02-09 18:22:40|344.34|341.44|344.29|341.39|344.35|341.45|344.24|341.34|18
1644430970000|2022-02-09 18:22:50|344.3|341.4|344.3|341.4|344.31|341.41|344.29|341.39|9
1644430980000|2022-02-09 18:23:00|344.31|341.41|344.31|341.41|344.33|341.43|344.3|341.4|16
1644430990000|2022-02-09 18:23:10|344.3|341.4|344.33|341.43|344.33|341.43|344.29|341.39|21
1644431000000|2022-02-09 18:23:20|344.32|341.42|344.37|341.47|344.37|341.47|344.32|341.42|10
1644431010000|2022-02-09 18:23:30|344.4|341.5|344.33|341.43|344.46|341.56|344.32|341.42|24
1644431020000|2022-02-09 18:23:40|344.32|341.42|344.23|341.33|344.34|341.44|344.22|341.32|22
1644431030000|2022-02-09 18:23:50|344.24|341.34|344.24|341.34|344.34|341.44|344.22|341.32|18
1644431040000|2022-02-09 18:24:00|344.28|341.38|344.01|341.11|344.28|341.38|343.99|341.09|27
1644431050000|2022-02-09 18:24:10|344.05|341.15|343.89|340.99|344.12|341.22|343.87|340.97|27
1644431060000|2022-02-09 18:24:20|343.9|341|343.87|340.97|343.92|341.02|343.85|340.95|15
1644431070000|2022-02-09 18:24:30|343.88|340.98|343.67|340.77|343.9|341|343.67|340.77|23
1644431080000|2022-02-09 18:24:40|343.65|340.75|343.53|340.63|343.67|340.77|343.5|340.6|23
1644431090000|2022-02-09 18:24:50|343.51|340.61|343.57|340.67|343.61|340.71|343.48|340.58|16
1644431100000|2022-02-09 18:25:00|343.63|340.73|343.61|340.71|343.66|340.76|343.58|340.68|25
1644431110000|2022-02-09 18:25:10|343.6|340.7|343.67|340.77|343.68|340.78|343.56|340.66|27
1644431120000|2022-02-09 18:25:20|343.66|340.76|343.59|340.69|343.67|340.77|343.57|340.67|20
1644431130000|2022-02-09 18:25:30|343.56|340.66|343.63|340.73|343.63|340.73|343.56|340.66|15
1644431140000|2022-02-09 18:25:40|343.62|340.72|343.77|340.87|343.82|340.92|343.62|340.72|22
1644431150000|2022-02-09 18:25:50|343.79|340.89|343.71|340.81|343.79|340.89|343.67|340.77|15
1644431160000|2022-02-09 18:26:00|343.72|340.82|343.71|340.81|343.77|340.87|343.69|340.79|24
1644431170000|2022-02-09 18:26:10|343.73|340.83|343.48|340.58|343.73|340.83|343.4|340.5|28
1644431180000|2022-02-09 18:26:20|343.52|340.62|343.41|340.51|343.52|340.62|343.35|340.45|27
1644431190000|2022-02-09 18:26:30|343.4|340.5|343.47|340.57|343.49|340.59|343.39|340.49|23
1644431200000|2022-02-09 18:26:40|343.48|340.58|343.45|340.55|343.48|340.58|343.39|340.49|22
1644431210000|2022-02-09 18:26:50|343.43|340.53|343.49|340.59|343.49|340.59|343.38|340.48|18
1644431220000|2022-02-09 18:27:00|343.48|340.58|343.79|340.89|343.79|340.89|343.44|340.54|23
1644431230000|2022-02-09 18:27:10|343.78|340.88|343.72|340.82|343.78|340.88|343.72|340.82|21
1644431240000|2022-02-09 18:27:20|343.73|340.83|343.81|340.91|343.83|340.93|343.71|340.81|17
1644431250000|2022-02-09 18:27:30|343.75|340.85|343.74|340.84|343.83|340.93|343.74|340.84|14
1644431260000|2022-02-09 18:27:40|343.75|340.85|343.81|340.91|343.82|340.92|343.74|340.84|16
1644431270000|2022-02-09 18:27:50|343.8|340.9|343.65|340.75|343.8|340.9|343.61|340.71|21
1644431280000|2022-02-09 18:28:00|343.64|340.74|343.65|340.75|343.65|340.75|343.58|340.68|16
1644431290000|2022-02-09 18:28:10|343.66|340.76|343.64|340.74|343.69|340.79|343.6|340.7|27
1644431300000|2022-02-09 18:28:20|343.63|340.73|343.78|340.88|343.78|340.88|343.62|340.72|18
1644431310000|2022-02-09 18:28:30|343.79|340.89|343.77|340.87|343.79|340.89|343.74|340.84|14
1644431320000|2022-02-09 18:28:40|343.78|340.88|343.76|340.86|343.8|340.9|343.72|340.82|15
1644431330000|2022-02-09 18:28:50|343.77|340.87|343.87|340.97|344.01|341.11|343.77|340.87|24
1644431340000|2022-02-09 18:29:00|343.88|340.98|343.89|340.99|343.95|341.05|343.88|340.98|25
1644431350000|2022-02-09 18:29:10|343.9|341|343.94|341.04|343.98|341.08|343.88|340.98|20
1644431360000|2022-02-09 18:29:20|343.95|341.05|343.94|341.04|343.95|341.05|343.89|340.99|16
1644431370000|2022-02-09 18:29:30|343.93|341.03|343.95|341.05|343.95|341.05|343.9|341|12
1644431380000|2022-02-09 18:29:40|343.94|341.04|343.95|341.05|343.96|341.06|343.91|341.01|14
1644431390000|2022-02-09 18:29:50|343.92|341.02|343.9|341|343.96|341.06|343.9|341|17
1644431400000|2022-02-09 18:30:00|343.93|341.03|343.93|341.03|343.95|341.05|343.92|341.02|14
1644431410000|2022-02-09 18:30:10|343.94|341.04|343.94|341.04|343.95|341.05|343.91|341.01|18
1644431420000|2022-02-09 18:30:20|343.93|341.03|344.02|341.12|344.02|341.12|343.89|340.99|13
1644431430000|2022-02-09 18:30:30|344.01|341.11|344.29|341.39|344.29|341.39|344.01|341.11|19
1644431440000|2022-02-09 18:30:40|344.28|341.38|344.29|341.39|344.3|341.4|344.27|341.37|9
1644431450000|2022-02-09 18:30:50|344.3|341.4|344.29|341.39|344.31|341.41|344.28|341.38|10
1644431460000|2022-02-09 18:31:00|344.33|341.43|344.35|341.45|344.35|341.45|344.3|341.4|12
1644431470000|2022-02-09 18:31:10|344.34|341.44|344.35|341.45|344.37|341.47|344.29|341.39|13
1644431480000|2022-02-09 18:31:20|344.31|341.41|344.31|341.41|344.32|341.42|344.26|341.36|17
1644431490000|2022-02-09 18:31:30|344.32|341.42|344.1|341.2|344.32|341.42|344.04|341.14|21
1644431500000|2022-02-09 18:31:40|344.12|341.22|344.11|341.21|344.13|341.23|344.06|341.16|20
1644431510000|2022-02-09 18:31:50|344.09|341.19|344.1|341.2|344.1|341.2|344.08|341.18|15
1644431520000|2022-02-09 18:32:00|344.09|341.19|344.01|341.11|344.1|341.2|344|341.1|23
1644431530000|2022-02-09 18:32:10|344|341.1|343.94|341.04|344.01|341.11|343.9|341|22
1644431540000|2022-02-09 18:32:20|343.93|341.03|343.96|341.06|343.99|341.09|343.92|341.02|24
1644431550000|2022-02-09 18:32:30|343.9|341|343.9|341|343.94|341.04|343.87|340.97|21
1644431560000|2022-02-09 18:32:40|343.89|340.99|343.9|341|343.92|341.02|343.88|340.98|18
1644431570000|2022-02-09 18:32:50|343.87|340.97|343.89|340.99|343.92|341.02|343.87|340.97|14
1644431580000|2022-02-09 18:33:00|343.9|341|343.82|340.92|343.91|341.01|343.76|340.86|25
1644431590000|2022-02-09 18:33:10|343.83|340.93|343.9|341|343.9|341|343.82|340.92|21
1644431600000|2022-02-09 18:33:20|343.89|340.99|343.89|340.99|343.9|341|343.84|340.94|14
1644431610000|2022-02-09 18:33:30|343.9|341|343.96|341.06|343.98|341.08|343.9|341|19
1644431620000|2022-02-09 18:33:40|343.97|341.07|343.96|341.06|343.98|341.08|343.93|341.03|17
1644431630000|2022-02-09 18:33:50|343.95|341.05|343.93|341.03|343.97|341.07|343.92|341.02|21
1644431640000|2022-02-09 18:34:00|343.89|340.99|343.9|341|343.95|341.05|343.89|340.99|17
1644431650000|2022-02-09 18:34:10|343.89|340.99|343.9|341|343.9|341|343.87|340.97|19
1644431660000|2022-02-09 18:34:20|343.89|340.99|343.87|340.97|343.89|340.99|343.87|340.97|8
1644431670000|2022-02-09 18:34:30|343.89|340.99|343.95|341.05|344|341.1|343.88|340.98|23
1644431680000|2022-02-09 18:34:40|343.96|341.06|343.93|341.03|343.97|341.07|343.9|341|19
1644431690000|2022-02-09 18:34:50|343.89|340.99|343.87|340.97|343.92|341.02|343.86|340.96|12
1644431700000|2022-02-09 18:35:00|343.89|340.99|343.89|340.99|343.91|341.01|343.86|340.96|12
1644431710000|2022-02-09 18:35:10|343.86|340.96|343.85|340.95|343.86|340.96|343.79|340.89|20
1644431720000|2022-02-09 18:35:20|343.82|340.92|343.84|340.94|343.88|340.98|343.8|340.9|18
1644431730000|2022-02-09 18:35:30|343.87|340.97|343.86|340.96|343.88|340.98|343.82|340.92|16
1644431740000|2022-02-09 18:35:40|343.85|340.95|343.85|340.95|343.86|340.96|343.85|340.95|11
1644431750000|2022-02-09 18:35:50|343.86|340.96|344.03|341.13|344.03|341.13|343.86|340.96|15
1644431760000|2022-02-09 18:36:00|344.01|341.11|344.2|341.3|344.23|341.33|344|341.1|25
1644431770000|2022-02-09 18:36:10|344.23|341.33|344.26|341.36|344.28|341.38|344.2|341.3|15
1644431780000|2022-02-09 18:36:20|344.28|341.38|344.39|341.49|344.39|341.49|344.25|341.35|16
1644431790000|2022-02-09 18:36:30|344.38|341.48|344.38|341.48|344.48|341.58|344.37|341.47|16
1644431800000|2022-02-09 18:36:40|344.37|341.47|344.35|341.45|344.39|341.49|344.33|341.43|18
1644431810000|2022-02-09 18:36:50|344.34|341.44|344.45|341.55|344.45|341.55|344.34|341.44|16
1644431820000|2022-02-09 18:37:00|344.46|341.56|344.4|341.5|344.49|341.59|344.36|341.46|24
1644431830000|2022-02-09 18:37:10|344.43|341.53|344.39|341.49|344.43|341.53|344.36|341.46|18
1644431840000|2022-02-09 18:37:20|344.4|341.5|344.44|341.54|344.44|341.54|344.34|341.44|13
1644431850000|2022-02-09 18:37:30|344.43|341.53|344.38|341.48|344.46|341.56|344.38|341.48|18
1644431860000|2022-02-09 18:37:40|344.41|341.51|344.37|341.47|344.41|341.51|344.36|341.46|9
1644431870000|2022-02-09 18:37:50|344.39|341.49|344.31|341.41|344.4|341.5|344.26|341.36|15
1644431880000|2022-02-09 18:38:00|344.33|341.43|344.33|341.43|344.34|341.44|344.29|341.39|11
1644431890000|2022-02-09 18:38:10|344.34|341.44|344.32|341.42|344.34|341.44|344.28|341.38|12
1644431900000|2022-02-09 18:38:20|344.33|341.43|344.43|341.53|344.44|341.54|344.32|341.42|13
1644431910000|2022-02-09 18:38:30|344.44|341.54|344.43|341.53|344.45|341.55|344.4|341.5|12
1644431920000|2022-02-09 18:38:40|344.41|341.51|344.21|341.31|344.44|341.54|344.21|341.31|13
1644431930000|2022-02-09 18:38:50|344.22|341.32|344.29|341.39|344.29|341.39|344.22|341.32|15
1644431940000|2022-02-09 18:39:00|344.28|341.38|344.43|341.53|344.44|341.54|344.27|341.37|20
1644431950000|2022-02-09 18:39:10|344.42|341.52|344.29|341.39|344.42|341.52|344.26|341.36|17
1644431960000|2022-02-09 18:39:20|344.28|341.38|344.27|341.37|344.3|341.4|344.25|341.35|17
1644431970000|2022-02-09 18:39:30|344.29|341.39|344.27|341.37|344.3|341.4|344.27|341.37|15
1644431980000|2022-02-09 18:39:40|344.26|341.36|344.24|341.34|344.29|341.39|344.22|341.32|12
1644431990000|2022-02-09 18:39:50|344.22|341.32|344.22|341.32|344.24|341.34|344.22|341.32|21
1644432000000|2022-02-09 18:40:00|344.23|341.33|344.06|341.16|344.25|341.35|344.03|341.13|26
1644432010000|2022-02-09 18:40:10|344.07|341.17|344.15|341.25|344.17|341.27|344.01|341.11|23
1644432020000|2022-02-09 18:40:20|344.18|341.28|344.3|341.4|344.3|341.4|344.12|341.22|18
1644432030000|2022-02-09 18:40:30|344.29|341.39|344.32|341.42|344.37|341.47|344.26|341.36|14
1644432040000|2022-02-09 18:40:40|344.3|341.4|344.33|341.43|344.34|341.44|344.29|341.39|9
1644432050000|2022-02-09 18:40:50|344.36|341.46|344.34|341.44|344.37|341.47|344.32|341.42|14
1644432060000|2022-02-09 18:41:00|344.36|341.46|344.35|341.45|344.36|341.46|344.34|341.44|10
1644432070000|2022-02-09 18:41:10|344.34|341.44|344.35|341.45|344.36|341.46|344.31|341.41|10
1644432080000|2022-02-09 18:41:20|344.33|341.43|344.42|341.52|344.42|341.52|344.33|341.43|9
1644432090000|2022-02-09 18:41:30|344.45|341.55|344.55|341.65|344.61|341.71|344.38|341.48|24
1644432100000|2022-02-09 18:41:40|344.56|341.66|344.58|341.68|344.59|341.69|344.56|341.66|8
1644432110000|2022-02-09 18:41:50|344.59|341.69|344.63|341.73|344.63|341.73|344.58|341.68|14
1644432120000|2022-02-09 18:42:00|344.64|341.74|344.64|341.74|344.67|341.77|344.59|341.69|16
1644432130000|2022-02-09 18:42:10|344.65|341.75|344.64|341.74|344.67|341.77|344.59|341.69|20
1644432140000|2022-02-09 18:42:20|344.65|341.75|344.65|341.75|344.65|341.75|344.61|341.71|21
1644432150000|2022-02-09 18:42:30|344.64|341.74|344.45|341.55|344.64|341.74|344.45|341.55|18
1644432160000|2022-02-09 18:42:40|344.46|341.56|344.56|341.66|344.6|341.7|344.45|341.55|23
1644432170000|2022-02-09 18:42:50|344.55|341.65|344.58|341.68|344.63|341.73|344.54|341.64|23
1644432180000|2022-02-09 18:43:00|344.59|341.69|344.42|341.52|344.61|341.71|344.41|341.51|28
1644432190000|2022-02-09 18:43:10|344.43|341.53|344.55|341.65|344.55|341.65|344.42|341.52|11
1644432200000|2022-02-09 18:43:20|344.54|341.64|344.53|341.63|344.58|341.68|344.5|341.6|17
1644432210000|2022-02-09 18:43:30|344.56|341.66|344.51|341.61|344.56|341.66|344.5|341.6|13
1644432220000|2022-02-09 18:43:40|344.48|341.58|344.49|341.59|344.52|341.62|344.44|341.54|16
1644432230000|2022-02-09 18:43:50|344.48|341.58|344.48|341.58|344.49|341.59|344.47|341.57|14
1644432240000|2022-02-09 18:44:00|344.49|341.59|344.5|341.6|344.52|341.62|344.48|341.58|14
1644432250000|2022-02-09 18:44:10|344.48|341.58|344.62|341.72|344.66|341.76|344.48|341.58|17
1644432260000|2022-02-09 18:44:20|344.55|341.65|344.63|341.73|344.63|341.73|344.55|341.65|23
1644432270000|2022-02-09 18:44:30|344.61|341.71|344.68|341.78|344.69|341.79|344.6|341.7|21
1644432280000|2022-02-09 18:44:40|344.66|341.76|344.65|341.75|344.7|341.8|344.63|341.73|22
1644432290000|2022-02-09 18:44:50|344.61|341.71|344.68|341.78|344.69|341.79|344.61|341.71|17
1644432300000|2022-02-09 18:45:00|344.66|341.76|344.67|341.77|344.72|341.82|344.63|341.73|32
1644432310000|2022-02-09 18:45:10|344.66|341.76|344.52|341.62|344.68|341.78|344.48|341.58|26
1644432320000|2022-02-09 18:45:20|344.51|341.61|344.51|341.61|344.53|341.63|344.48|341.58|16
1644432330000|2022-02-09 18:45:30|344.49|341.59|344.51|341.61|344.52|341.62|344.49|341.59|15
1644432340000|2022-02-09 18:45:40|344.5|341.6|344.47|341.57|344.51|341.61|344.38|341.48|29
1644432350000|2022-02-09 18:45:50|344.45|341.55|344.38|341.48|344.45|341.55|344.37|341.47|21
1644432360000|2022-02-09 18:46:00|344.39|341.49|344.24|341.34|344.39|341.49|344.16|341.26|28
1644432370000|2022-02-09 18:46:10|344.25|341.35|344.3|341.4|344.3|341.4|344.25|341.35|19
1644432380000|2022-02-09 18:46:20|344.28|341.38|344.28|341.38|344.3|341.4|344.25|341.35|18
1644432390000|2022-02-09 18:46:30|344.29|341.39|344.31|341.41|344.31|341.41|344.28|341.38|11
1644432400000|2022-02-09 18:46:40|344.27|341.37|344.29|341.39|344.31|341.41|344.27|341.37|12
1644432410000|2022-02-09 18:46:50|344.28|341.38|344.28|341.38|344.29|341.39|344.26|341.36|5
1644432420000|2022-02-09 18:47:00|344.27|341.37|344.2|341.3|344.31|341.41|344.2|341.3|17
1644432430000|2022-02-09 18:47:10|344.21|341.31|344.27|341.37|344.28|341.38|344.21|341.31|17
1644432440000|2022-02-09 18:47:20|344.28|341.38|344.39|341.49|344.39|341.49|344.26|341.36|19
1644432450000|2022-02-09 18:47:30|344.42|341.52|344.58|341.68|344.64|341.74|344.4|341.5|31
1644432460000|2022-02-09 18:47:40|344.63|341.73|344.6|341.7|344.68|341.78|344.55|341.65|22
1644432470000|2022-02-09 18:47:50|344.58|341.68|344.54|341.64|344.62|341.72|344.49|341.59|33
1644432480000|2022-02-09 18:48:00|344.53|341.63|344.55|341.65|344.59|341.69|344.48|341.58|22
1644432490000|2022-02-09 18:48:10|344.56|341.66|344.68|341.78|344.68|341.78|344.54|341.64|18
1644432500000|2022-02-09 18:48:20|344.67|341.77|344.68|341.78|344.72|341.82|344.64|341.74|25
1644432510000|2022-02-09 18:48:30|344.69|341.79|344.64|341.74|344.69|341.79|344.61|341.71|20
1644432520000|2022-02-09 18:48:40|344.62|341.72|344.69|341.79|344.71|341.81|344.62|341.72|18
1644432530000|2022-02-09 18:48:50|344.7|341.8|344.76|341.86|344.76|341.86|344.66|341.76|20
1644432540000|2022-02-09 18:49:00|344.77|341.87|344.71|341.81|344.8|341.9|344.66|341.76|24
1644432550000|2022-02-09 18:49:10|344.68|341.78|344.73|341.83|344.77|341.87|344.67|341.77|17
1644432560000|2022-02-09 18:49:20|344.74|341.84|344.59|341.69|344.77|341.87|344.57|341.67|26
1644432570000|2022-02-09 18:49:30|344.61|341.71|344.64|341.74|344.7|341.8|344.58|341.68|22
1644432580000|2022-02-09 18:49:40|344.65|341.75|344.77|341.87|344.77|341.87|344.58|341.68|22
1644432590000|2022-02-09 18:49:50|344.73|341.83|344.68|341.78|344.77|341.87|344.68|341.78|13
1644432600000|2022-02-09 18:50:00|344.69|341.79|344.59|341.69|344.69|341.79|344.58|341.68|17
1644432610000|2022-02-09 18:50:10|344.58|341.68|344.54|341.64|344.6|341.7|344.51|341.61|25
1644432620000|2022-02-09 18:50:20|344.53|341.63|344.62|341.72|344.62|341.72|344.5|341.6|19
1644432630000|2022-02-09 18:50:30|344.63|341.73|344.51|341.61|344.63|341.73|344.51|341.61|25
1644432640000|2022-02-09 18:50:40|344.53|341.63|344.54|341.64|344.56|341.66|344.52|341.62|17
1644432650000|2022-02-09 18:50:50|344.53|341.63|344.67|341.77|344.7|341.8|344.51|341.61|19
1644432660000|2022-02-09 18:51:00|344.63|341.73|344.57|341.67|344.68|341.78|344.54|341.64|18
1644432670000|2022-02-09 18:51:10|344.6|341.7|344.55|341.65|344.6|341.7|344.52|341.62|14
1644432680000|2022-02-09 18:51:20|344.53|341.63|344.43|341.53|344.53|341.63|344.41|341.51|21
1644432690000|2022-02-09 18:51:30|344.47|341.57|344.4|341.5|344.47|341.57|344.4|341.5|14
1644432700000|2022-02-09 18:51:40|344.41|341.51|344.25|341.35|344.42|341.52|344.25|341.35|21
1644432710000|2022-02-09 18:51:50|344.23|341.33|344.28|341.38|344.36|341.46|344.23|341.33|19
1644432720000|2022-02-09 18:52:00|344.3|341.4|344.28|341.38|344.33|341.43|344.28|341.38|19
1644432730000|2022-02-09 18:52:10|344.31|341.41|344.3|341.4|344.31|341.41|344.24|341.34|12
1644432740000|2022-02-09 18:52:20|344.31|341.41|344.4|341.5|344.4|341.5|344.2|341.3|21
1644432750000|2022-02-09 18:52:30|344.43|341.53|344.48|341.58|344.53|341.63|344.42|341.52|25
1644432760000|2022-02-09 18:52:40|344.51|341.61|344.42|341.52|344.52|341.62|344.39|341.49|18
1644432770000|2022-02-09 18:52:50|344.45|341.55|344.43|341.53|344.46|341.56|344.38|341.48|16
1644432780000|2022-02-09 18:53:00|344.39|341.49|344.43|341.53|344.44|341.54|344.38|341.48|12
1644432790000|2022-02-09 18:53:10|344.44|341.54|344.37|341.47|344.45|341.55|344.33|341.43|17
1644432800000|2022-02-09 18:53:20|344.35|341.45|344.41|341.51|344.42|341.52|344.35|341.45|9
1644432810000|2022-02-09 18:53:30|344.4|341.5|344.25|341.35|344.4|341.5|344.25|341.35|17
1644432820000|2022-02-09 18:53:40|344.27|341.37|344.33|341.43|344.33|341.43|344.22|341.32|18
1644432830000|2022-02-09 18:53:50|344.32|341.42|344.39|341.49|344.43|341.53|344.31|341.41|25
1644432840000|2022-02-09 18:54:00|344.4|341.5|344.39|341.49|344.4|341.5|344.35|341.45|12
1644432850000|2022-02-09 18:54:10|344.38|341.48|344.37|341.47|344.41|341.51|344.32|341.42|16
1644432860000|2022-02-09 18:54:20|344.38|341.48|344.32|341.42|344.38|341.48|344.27|341.37|12
1644432870000|2022-02-09 18:54:30|344.33|341.43|344.33|341.43|344.35|341.45|344.33|341.43|10
1644432880000|2022-02-09 18:54:40|344.34|341.44|344.48|341.58|344.48|341.58|344.29|341.39|11
1644432890000|2022-02-09 18:54:50|344.47|341.57|344.49|341.59|344.49|341.59|344.43|341.53|17
1644432900000|2022-02-09 18:55:00|344.48|341.58|344.58|341.68|344.59|341.69|344.43|341.53|28
1644432910000|2022-02-09 18:55:10|344.61|341.71|344.6|341.7|344.64|341.74|344.53|341.63|27
1644432920000|2022-02-09 18:55:20|344.61|341.71|344.65|341.75|344.65|341.75|344.58|341.68|26
1644432930000|2022-02-09 18:55:30|344.62|341.72|344.76|341.86|344.8|341.9|344.6|341.7|25
1644432940000|2022-02-09 18:55:40|344.73|341.83|344.73|341.83|344.8|341.9|344.7|341.8|17
1644432950000|2022-02-09 18:55:50|344.71|341.81|344.63|341.73|344.71|341.81|344.57|341.67|21
1644432960000|2022-02-09 18:56:00|344.66|341.76|344.62|341.72|344.69|341.79|344.6|341.7|20
1644432970000|2022-02-09 18:56:10|344.68|341.78|344.61|341.71|344.68|341.78|344.59|341.69|18
1644432980000|2022-02-09 18:56:20|344.62|341.72|344.39|341.49|344.65|341.75|344.37|341.47|22
1644432990000|2022-02-09 18:56:30|344.42|341.52|344.29|341.39|344.43|341.53|344.26|341.36|15
1644433000000|2022-02-09 18:56:40|344.3|341.4|344.3|341.4|344.32|341.42|344.28|341.38|8
1644433010000|2022-02-09 18:56:50|344.29|341.39|344.35|341.45|344.37|341.47|344.27|341.37|20
1644433020000|2022-02-09 18:57:00|344.36|341.46|344.24|341.34|344.36|341.46|344.24|341.34|19
1644433030000|2022-02-09 18:57:10|344.18|341.28|344.15|341.25|344.24|341.34|344.12|341.22|21
1644433040000|2022-02-09 18:57:20|344.16|341.26|344.17|341.27|344.17|341.27|344.07|341.17|15
1644433050000|2022-02-09 18:57:30|344.2|341.3|344.23|341.33|344.23|341.33|344.12|341.22|26
1644433060000|2022-02-09 18:57:40|344.22|341.32|344.26|341.36|344.26|341.36|344.14|341.24|13
1644433070000|2022-02-09 18:57:50|344.27|341.37|344.29|341.39|344.33|341.43|344.26|341.36|17
1644433080000|2022-02-09 18:58:00|344.3|341.4|344.3|341.4|344.32|341.42|344.27|341.37|14
1644433090000|2022-02-09 18:58:10|344.29|341.39|344.2|341.3|344.31|341.41|344.2|341.3|14
1644433100000|2022-02-09 18:58:20|344.19|341.29|344.21|341.31|344.23|341.33|344.16|341.26|18
1644433110000|2022-02-09 18:58:30|344.22|341.32|344.29|341.39|344.34|341.44|344.21|341.31|16
1644433120000|2022-02-09 18:58:40|344.31|341.41|344.34|341.44|344.34|341.44|344.29|341.39|14
1644433130000|2022-02-09 18:58:50|344.33|341.43|344.29|341.39|344.33|341.43|344.29|341.39|12
1644433140000|2022-02-09 18:59:00|344.25|341.35|344.28|341.38|344.37|341.47|344.25|341.35|30
1644433150000|2022-02-09 18:59:10|344.29|341.39|344.25|341.35|344.31|341.41|344.24|341.34|15
1644433160000|2022-02-09 18:59:20|344.29|341.39|344.1|341.2|344.3|341.4|344.09|341.19|24
1644433170000|2022-02-09 18:59:30|344.09|341.19|344.03|341.13|344.09|341.19|344.03|341.13|15
1644433180000|2022-02-09 18:59:40|344.06|341.16|344.29|341.39|344.35|341.45|344.04|341.14|24
1644433190000|2022-02-09 18:59:50|344.28|341.38|344.18|341.28|344.28|341.38|344.15|341.25|27
1644433200000|2022-02-09 19:00:00|344.19|341.29|344.37|341.47|344.39|341.49|344.19|341.29|28
1644433210000|2022-02-09 19:00:10|344.4|341.5|344.6|341.7|344.61|341.71|344.37|341.47|28
1644433220000|2022-02-09 19:00:20|344.65|341.75|344.73|341.83|344.76|341.86|344.6|341.7|29
1644433230000|2022-02-09 19:00:30|344.68|341.78|344.49|341.59|344.71|341.81|344.48|341.58|30
1644433240000|2022-02-09 19:00:40|344.48|341.58|344.46|341.56|344.49|341.59|344.34|341.44|30
1644433250000|2022-02-09 19:00:50|344.44|341.54|344.36|341.46|344.46|341.56|344.36|341.46|22
1644433260000|2022-02-09 19:01:00|344.35|341.45|344.35|341.45|344.4|341.5|344.31|341.41|19
1644433270000|2022-02-09 19:01:10|344.34|341.44|344.28|341.38|344.45|341.55|344.28|341.38|27
1644433280000|2022-02-09 19:01:20|344.25|341.35|344.08|341.18|344.27|341.37|344|341.1|28
1644433290000|2022-02-09 19:01:30|344.07|341.17|344.07|341.17|344.07|341.17|343.98|341.08|23
1644433300000|2022-02-09 19:01:40|344.03|341.13|344.04|341.14|344.07|341.17|344|341.1|16
1644433310000|2022-02-09 19:01:50|344.02|341.12|344.04|341.14|344.08|341.18|343.98|341.08|20
1644433320000|2022-02-09 19:02:00|344.07|341.17|344.07|341.17|344.1|341.2|344|341.1|20
1644433330000|2022-02-09 19:02:10|344.08|341.18|344.1|341.2|344.16|341.26|344.07|341.17|24
1644433340000|2022-02-09 19:02:20|344.11|341.21|344.13|341.23|344.15|341.25|344.08|341.18|24
1644433350000|2022-02-09 19:02:30|344.14|341.24|344.15|341.25|344.16|341.26|344.12|341.22|21
1644433360000|2022-02-09 19:02:40|344.13|341.23|344.15|341.25|344.19|341.29|344.13|341.23|16
1644433370000|2022-02-09 19:02:50|344.18|341.28|344.11|341.21|344.2|341.3|344.11|341.21|25
1644433380000|2022-02-09 19:03:00|344.13|341.23|344.32|341.42|344.39|341.49|344.04|341.14|31
1644433390000|2022-02-09 19:03:10|344.3|341.4|344.28|341.38|344.33|341.43|344.21|341.31|26
1644433400000|2022-02-09 19:03:20|344.29|341.39|344.66|341.76|344.69|341.79|344.28|341.38|28
1644433410000|2022-02-09 19:03:30|344.62|341.72|344.75|341.85|344.76|341.86|344.62|341.72|27
1644433420000|2022-02-09 19:03:40|344.76|341.86|344.73|341.83|344.79|341.89|344.65|341.75|24
1644433430000|2022-02-09 19:03:50|344.69|341.79|344.88|341.98|344.88|341.98|344.66|341.76|20
1644433440000|2022-02-09 19:04:00|344.91|342.01|344.95|342.05|345.27|342.37|344.91|342.01|29
1644433450000|2022-02-09 19:04:10|344.96|342.06|344.9|342|345.01|342.11|344.9|342|25
1644433460000|2022-02-09 19:04:20|344.89|341.99|344.95|342.05|344.98|342.08|344.89|341.99|28
1644433470000|2022-02-09 19:04:30|344.91|342.01|344.93|342.03|344.97|342.07|344.9|342|23
1644433480000|2022-02-09 19:04:40|344.92|342.02|344.89|341.99|344.95|342.05|344.89|341.99|16
1644433490000|2022-02-09 19:04:50|344.88|341.98|344.84|341.94|344.92|342.02|344.84|341.94|31
1644433500000|2022-02-09 19:05:00|344.87|341.97|344.86|341.96|344.99|342.09|344.84|341.94|31
1644433510000|2022-02-09 19:05:10|344.88|341.98|344.86|341.96|344.91|342.01|344.83|341.93|26
1644433520000|2022-02-09 19:05:20|344.84|341.94|344.81|341.91|344.9|342|344.8|341.9|29
1644433530000|2022-02-09 19:05:30|344.84|341.94|344.69|341.79|344.85|341.95|344.68|341.78|20
1644433540000|2022-02-09 19:05:40|344.7|341.8|344.81|341.91|344.82|341.92|344.7|341.8|26
1644433550000|2022-02-09 19:05:50|344.78|341.88|344.88|341.98|344.9|342|344.75|341.85|30
1644433560000|2022-02-09 19:06:00|344.9|342|345.01|342.11|345.03|342.13|344.9|342|28
1644433570000|2022-02-09 19:06:10|345.02|342.12|345.16|342.26|345.22|342.32|344.97|342.07|25
1644433580000|2022-02-09 19:06:20|345.2|342.3|345.36|342.46|345.43|342.53|345.2|342.3|29
1644433590000|2022-02-09 19:06:30|345.37|342.47|345.33|342.43|345.42|342.52|345.27|342.37|24
1644433600000|2022-02-09 19:06:40|345.32|342.42|345.27|342.37|345.36|342.46|345.21|342.31|23
1644433610000|2022-02-09 19:06:50|345.28|342.38|345.09|342.19|345.28|342.38|345.09|342.19|22
1644433620000|2022-02-09 19:07:00|345.11|342.21|345.24|342.34|345.26|342.36|345.11|342.21|30
1644433630000|2022-02-09 19:07:10|345.25|342.35|345.28|342.38|345.3|342.4|345.19|342.29|26
1644433640000|2022-02-09 19:07:20|345.29|342.39|345.31|342.41|345.36|342.46|345.23|342.33|21
1644433650000|2022-02-09 19:07:30|345.32|342.42|345.21|342.31|345.33|342.43|345.18|342.28|27
1644433660000|2022-02-09 19:07:40|345.2|342.3|345.39|342.49|345.39|342.49|345.2|342.3|32
1644433670000|2022-02-09 19:07:50|345.35|342.45|345.43|342.53|345.49|342.59|345.35|342.45|26
1644433680000|2022-02-09 19:08:00|345.42|342.52|345.87|342.97|345.89|342.99|345.38|342.48|26
1644433690000|2022-02-09 19:08:10|345.89|342.99|345.83|342.93|345.89|342.99|345.65|342.75|27
1644433700000|2022-02-09 19:08:20|345.82|342.92|345.87|342.97|345.87|342.97|345.69|342.79|30
1644433710000|2022-02-09 19:08:30|345.86|342.96|345.71|342.81|345.87|342.97|345.7|342.8|26
1644433720000|2022-02-09 19:08:40|345.68|342.78|345.53|342.63|345.72|342.82|345.53|342.63|30
1644433730000|2022-02-09 19:08:50|345.48|342.58|345.51|342.61|345.57|342.67|345.46|342.56|27
1644433740000|2022-02-09 19:09:00|345.47|342.57|345.43|342.53|345.53|342.63|345.42|342.52|30
1644433750000|2022-02-09 19:09:10|345.44|342.54|345.07|342.17|345.47|342.57|345.07|342.17|33
1644433760000|2022-02-09 19:09:20|345.12|342.22|344.8|341.9|345.15|342.25|344.8|341.9|30
1644433770000|2022-02-09 19:09:30|344.85|341.95|344.78|341.88|344.89|341.99|344.65|341.75|30
1644433780000|2022-02-09 19:09:40|344.77|341.87|344.75|341.85|344.85|341.95|344.73|341.83|25
1644433790000|2022-02-09 19:09:50|344.76|341.86|345.1|342.2|345.1|342.2|344.71|341.81|25
1644433800000|2022-02-09 19:10:00|345.11|342.21|345|342.1|345.13|342.23|345|342.1|25
1644433810000|2022-02-09 19:10:10|345.01|342.11|344.82|341.92|345.06|342.16|344.82|341.92|24
1644433820000|2022-02-09 19:10:20|344.8|341.9|344.8|341.9|344.83|341.93|344.72|341.82|27
1644433830000|2022-02-09 19:10:30|344.84|341.94|344.91|342.01|344.99|342.09|344.84|341.94|30
1644433840000|2022-02-09 19:10:40|344.93|342.03|345.14|342.24|345.16|342.26|344.93|342.03|25
1644433850000|2022-02-09 19:10:50|345.13|342.23|345.16|342.26|345.18|342.28|345.12|342.22|13
1644433860000|2022-02-09 19:11:00|345.17|342.27|345.06|342.16|345.26|342.36|345.06|342.16|23
1644433870000|2022-02-09 19:11:10|345.04|342.14|344.91|342.01|345.07|342.17|344.9|342|24
1644433880000|2022-02-09 19:11:20|344.9|342|344.96|342.06|344.98|342.08|344.89|341.99|15
1644433890000|2022-02-09 19:11:30|344.97|342.07|344.89|341.99|344.97|342.07|344.87|341.97|22
1644433900000|2022-02-09 19:11:40|344.9|342|344.7|341.8|344.91|342.01|344.66|341.76|27
1644433910000|2022-02-09 19:11:50|344.69|341.79|344.84|341.94|344.87|341.97|344.69|341.79|26
1644433920000|2022-02-09 19:12:00|344.85|341.95|344.84|341.94|344.85|341.95|344.79|341.89|20
1644433930000|2022-02-09 19:12:10|344.83|341.93|344.84|341.94|344.87|341.97|344.8|341.9|17
1644433940000|2022-02-09 19:12:20|344.83|341.93|344.68|341.78|344.87|341.97|344.66|341.76|16
1644433950000|2022-02-09 19:12:30|344.69|341.79|344.67|341.77|344.72|341.82|344.64|341.74|23
1644433960000|2022-02-09 19:12:40|344.66|341.76|344.68|341.78|344.73|341.83|344.59|341.69|23
1644433970000|2022-02-09 19:12:50|344.69|341.79|344.82|341.92|344.82|341.92|344.67|341.77|21
1644433980000|2022-02-09 19:13:00|344.81|341.91|344.85|341.95|344.96|342.06|344.8|341.9|28
1644433990000|2022-02-09 19:13:10|344.9|342|344.86|341.96|344.91|342.01|344.86|341.96|13
1644434000000|2022-02-09 19:13:20|344.89|341.99|344.85|341.95|344.92|342.02|344.85|341.95|20
1644434010000|2022-02-09 19:13:30|344.86|341.96|344.89|341.99|344.93|342.03|344.86|341.96|19
1644434020000|2022-02-09 19:13:40|344.87|341.97|344.89|341.99|344.9|342|344.83|341.93|17
1644434030000|2022-02-09 19:13:50|344.9|342|344.88|341.98|344.94|342.04|344.88|341.98|15
1644434040000|2022-02-09 19:14:00|344.93|342.03|344.93|342.03|344.95|342.05|344.87|341.97|21
1644434050000|2022-02-09 19:14:10|344.92|342.02|344.86|341.96|344.92|342.02|344.85|341.95|13
1644434060000|2022-02-09 19:14:20|344.89|341.99|344.96|342.06|344.96|342.06|344.85|341.95|19
1644434070000|2022-02-09 19:14:30|344.97|342.07|345.07|342.17|345.17|342.27|344.94|342.04|21
1644434080000|2022-02-09 19:14:40|345.06|342.16|345.01|342.11|345.07|342.17|344.98|342.08|21
1644434090000|2022-02-09 19:14:50|345|342.1|344.94|342.04|345.02|342.12|344.9|342|27
1644434100000|2022-02-09 19:15:00|344.95|342.05|344.89|341.99|344.95|342.05|344.85|341.95|22
1644434110000|2022-02-09 19:15:10|344.88|341.98|344.74|341.84|344.94|342.04|344.66|341.76|27
1644434120000|2022-02-09 19:15:20|344.72|341.82|344.72|341.82|344.79|341.89|344.66|341.76|27
1644434130000|2022-02-09 19:15:30|344.73|341.83|344.71|341.81|344.74|341.84|344.69|341.79|17
1644434140000|2022-02-09 19:15:40|344.7|341.8|344.76|341.86|344.76|341.86|344.69|341.79|9
1644434150000|2022-02-09 19:15:50|344.75|341.85|344.74|341.84|344.77|341.87|344.72|341.82|19
1644434160000|2022-02-09 19:16:00|344.73|341.83|344.74|341.84|344.77|341.87|344.72|341.82|15
1644434170000|2022-02-09 19:16:10|344.75|341.85|344.87|341.97|344.87|341.97|344.75|341.85|19
1644434180000|2022-02-09 19:16:20|344.92|342.02|345.13|342.23|345.15|342.25|344.92|342.02|23
1644434190000|2022-02-09 19:16:30|345.15|342.25|345.09|342.19|345.15|342.25|345|342.1|23
1644434200000|2022-02-09 19:16:40|345.12|342.22|345.19|342.29|345.2|342.3|345.12|342.22|23
1644434210000|2022-02-09 19:16:50|345.15|342.25|345.16|342.26|345.18|342.28|345.03|342.13|30
1644434220000|2022-02-09 19:17:00|345.19|342.29|345.14|342.24|345.2|342.3|345.11|342.21|24
1644434230000|2022-02-09 19:17:10|345.15|342.25|345.06|342.16|345.18|342.28|345.06|342.16|23
1644434240000|2022-02-09 19:17:20|345.11|342.21|345.1|342.2|345.12|342.22|345.06|342.16|16
1644434250000|2022-02-09 19:17:30|345.11|342.21|345.16|342.26|345.16|342.26|345.02|342.12|24
1644434260000|2022-02-09 19:17:40|345.17|342.27|345.21|342.31|345.24|342.34|345.17|342.27|23
1644434270000|2022-02-09 19:17:50|345.18|342.28|345.22|342.32|345.22|342.32|345.16|342.26|13
1644434280000|2022-02-09 19:18:00|345.21|342.31|345.25|342.35|345.26|342.36|345.17|342.27|14
1644434290000|2022-02-09 19:18:10|345.24|342.34|345.21|342.31|345.24|342.34|345.19|342.29|12
1644434300000|2022-02-09 19:18:20|345.2|342.3|345.2|342.3|345.22|342.32|345.18|342.28|15
1644434310000|2022-02-09 19:18:30|345.22|342.32|345.09|342.19|345.22|342.32|345.05|342.15|23
1644434320000|2022-02-09 19:18:40|345.12|342.22|345.24|342.34|345.24|342.34|345.12|342.22|18
1644434330000|2022-02-09 19:18:50|345.21|342.31|345.22|342.32|345.24|342.34|345.19|342.29|18
1644434340000|2022-02-09 19:19:00|345.2|342.3|345.24|342.34|345.28|342.38|345.2|342.3|17
1644434350000|2022-02-09 19:19:10|345.2|342.3|345.2|342.3|345.2|342.3|345.13|342.23|16
1644434360000|2022-02-09 19:19:20|345.19|342.29|345.15|342.25|345.19|342.29|345.13|342.23|19
1644434370000|2022-02-09 19:19:30|345.14|342.24|345.14|342.24|345.19|342.29|345.12|342.22|19
1644434380000|2022-02-09 19:19:40|345.16|342.26|345|342.1|345.16|342.26|344.99|342.09|20
1644434390000|2022-02-09 19:19:50|344.99|342.09|345.08|342.18|345.1|342.2|344.99|342.09|16
1644434400000|2022-02-09 19:20:00|345.1|342.2|345.1|342.2|345.1|342.2|345.05|342.15|18
1644434410000|2022-02-09 19:20:10|345.09|342.19|345.19|342.29|345.19|342.29|345.05|342.15|21
1644434420000|2022-02-09 19:20:20|345.2|342.3|345.18|342.28|345.3|342.4|345.15|342.25|24
1644434430000|2022-02-09 19:20:30|345.22|342.32|345.26|342.36|345.27|342.37|345.16|342.26|24
1644434440000|2022-02-09 19:20:40|345.23|342.33|345.41|342.51|345.42|342.52|345.23|342.33|23
1644434450000|2022-02-09 19:20:50|345.42|342.52|345.51|342.61|345.56|342.66|345.34|342.44|27
1644434460000|2022-02-09 19:21:00|345.52|342.62|345.29|342.39|345.56|342.66|345.29|342.39|28
1644434470000|2022-02-09 19:21:10|345.32|342.42|345.28|342.38|345.36|342.46|345.26|342.36|22
1644434480000|2022-02-09 19:21:20|345.31|342.41|345.33|342.43|345.35|342.45|345.25|342.35|15
1644434490000|2022-02-09 19:21:30|345.32|342.42|345.19|342.29|345.33|342.43|345.19|342.29|23
1644434500000|2022-02-09 19:21:40|345.22|342.32|345.34|342.44|345.34|342.44|345.19|342.29|22
1644434510000|2022-02-09 19:21:50|345.35|342.45|345.32|342.42|345.36|342.46|345.29|342.39|18
1644434520000|2022-02-09 19:22:00|345.34|342.44|345.22|342.32|345.34|342.44|345.22|342.32|30
1644434530000|2022-02-09 19:22:10|345.23|342.33|345.21|342.31|345.25|342.35|345.19|342.29|22
1644434540000|2022-02-09 19:22:20|345.14|342.24|345.24|342.34|345.26|342.36|345.14|342.24|22
1644434550000|2022-02-09 19:22:30|345.23|342.33|345.3|342.4|345.31|342.41|345.23|342.33|23
1644434560000|2022-02-09 19:22:40|345.29|342.39|345.23|342.33|345.29|342.39|345.18|342.28|16
1644434570000|2022-02-09 19:22:50|345.22|342.32|345.16|342.26|345.23|342.33|345.12|342.22|19
1644434580000|2022-02-09 19:23:00|345.07|342.17|345.17|342.27|345.18|342.28|345.07|342.17|15
1644434590000|2022-02-09 19:23:10|345.16|342.26|345.4|342.5|345.4|342.5|345.16|342.26|24
1644434600000|2022-02-09 19:23:20|345.42|342.52|345.33|342.43|345.44|342.54|345.32|342.42|23
1644434610000|2022-02-09 19:23:30|345.34|342.44|345.29|342.39|345.34|342.44|345.24|342.34|20
1644434620000|2022-02-09 19:23:40|345.27|342.37|345.29|342.39|345.34|342.44|345.22|342.32|20
1644434630000|2022-02-09 19:23:50|345.31|342.41|345.25|342.35|345.31|342.41|345.24|342.34|17
1644434640000|2022-02-09 19:24:00|345.22|342.32|345.22|342.32|345.25|342.35|345.18|342.28|22
1644434650000|2022-02-09 19:24:10|345.24|342.34|345.4|342.5|345.4|342.5|345.23|342.33|24
1644434660000|2022-02-09 19:24:20|345.39|342.49|345.69|342.79|345.79|342.89|345.37|342.47|30
1644434670000|2022-02-09 19:24:30|345.67|342.77|345.71|342.81|345.86|342.96|345.59|342.69|33
1644434680000|2022-02-09 19:24:40|345.75|342.85|345.62|342.72|345.75|342.85|345.55|342.65|27
1644434690000|2022-02-09 19:24:50|345.6|342.7|345.55|342.65|345.64|342.74|345.52|342.62|26
1644434700000|2022-02-09 19:25:00|345.53|342.63|345.67|342.77|345.74|342.84|345.53|342.63|29
1644434710000|2022-02-09 19:25:10|345.68|342.78|345.6|342.7|345.7|342.8|345.59|342.69|24
1644434720000|2022-02-09 19:25:20|345.62|342.72|345.63|342.73|345.63|342.73|345.55|342.65|25
1644434730000|2022-02-09 19:25:30|345.64|342.74|345.61|342.71|345.66|342.76|345.6|342.7|19
1644434740000|2022-02-09 19:25:40|345.63|342.73|345.63|342.73|345.67|342.77|345.62|342.72|20
1644434750000|2022-02-09 19:25:50|345.66|342.76|345.55|342.65|345.67|342.77|345.55|342.65|19
1644434760000|2022-02-09 19:26:00|345.56|342.66|345.5|342.6|345.61|342.71|345.49|342.59|26
1644434770000|2022-02-09 19:26:10|345.51|342.61|345.53|342.63|345.54|342.64|345.48|342.58|16
1644434780000|2022-02-09 19:26:20|345.47|342.57|345.53|342.63|345.64|342.74|345.47|342.57|19
1644434790000|2022-02-09 19:26:30|345.56|342.66|345.58|342.68|345.62|342.72|345.51|342.61|21
1644434800000|2022-02-09 19:26:40|345.59|342.69|345.57|342.67|345.6|342.7|345.52|342.62|18
1644434810000|2022-02-09 19:26:50|345.58|342.68|345.57|342.67|345.61|342.71|345.53|342.63|18
1644434820000|2022-02-09 19:27:00|345.53|342.63|345.64|342.74|345.66|342.76|345.51|342.61|19
1644434830000|2022-02-09 19:27:10|345.65|342.75|345.67|342.77|345.67|342.77|345.6|342.7|12
1644434840000|2022-02-09 19:27:20|345.66|342.76|345.67|342.77|345.72|342.82|345.66|342.76|15
1644434850000|2022-02-09 19:27:30|345.66|342.76|345.74|342.84|345.75|342.85|345.62|342.72|24
1644434860000|2022-02-09 19:27:40|345.75|342.85|345.75|342.85|345.83|342.93|345.72|342.82|18
1644434870000|2022-02-09 19:27:50|345.66|342.76|345.67|342.77|345.69|342.79|345.63|342.73|28
1644434880000|2022-02-09 19:28:00|345.68|342.78|345.69|342.79|345.79|342.89|345.67|342.77|31
1644434890000|2022-02-09 19:28:10|345.72|342.82|345.62|342.72|345.72|342.82|345.58|342.68|19
1644434900000|2022-02-09 19:28:20|345.64|342.74|345.77|342.87|345.77|342.87|345.6|342.7|19
1644434910000|2022-02-09 19:28:30|345.78|342.88|345.79|342.89|345.8|342.9|345.77|342.87|11
1644434920000|2022-02-09 19:28:40|345.78|342.88|345.82|342.92|345.82|342.92|345.77|342.87|5
1644434930000|2022-02-09 19:28:50|345.83|342.93|345.98|343.08|345.98|343.08|345.83|342.93|15
1644434940000|2022-02-09 19:29:00|346.01|343.11|346.37|343.47|346.41|343.51|345.99|343.09|29
1644434950000|2022-02-09 19:29:10|346.38|343.48|346.16|343.26|346.38|343.48|346.13|343.23|25
1644434960000|2022-02-09 19:29:20|346.17|343.27|346.37|343.47|346.47|343.57|346.17|343.27|29
1644434970000|2022-02-09 19:29:30|346.4|343.5|346.26|343.36|346.41|343.51|346.25|343.35|22
1644434980000|2022-02-09 19:29:40|346.25|343.35|346.45|343.55|346.47|343.57|346.23|343.33|29
1644434990000|2022-02-09 19:29:50|346.46|343.56|346.67|343.77|346.67|343.77|346.39|343.49|30
1644435000000|2022-02-09 19:30:00|346.66|343.76|346.45|343.55|346.77|343.87|346.43|343.53|31
1644435010000|2022-02-09 19:30:10|346.44|343.54|346.42|343.52|346.55|343.65|346.41|343.51|28
1644435020000|2022-02-09 19:30:20|346.43|343.53|346.55|343.65|346.59|343.69|346.37|343.47|26
1644435030000|2022-02-09 19:30:30|346.56|343.66|346.76|343.86|346.76|343.86|346.52|343.62|30
1644435040000|2022-02-09 19:30:40|346.75|343.85|346.68|343.78|346.75|343.85|346.66|343.76|26
1644435050000|2022-02-09 19:30:50|346.65|343.75|346.78|343.88|346.8|343.9|346.65|343.75|28
1644435060000|2022-02-09 19:31:00|346.77|343.87|346.71|343.81|346.87|343.97|346.68|343.78|28
1644435070000|2022-02-09 19:31:10|346.73|343.83|346.87|343.97|346.93|344.03|346.67|343.77|21
1644435080000|2022-02-09 19:31:20|346.86|343.96|346.63|343.73|346.86|343.96|346.59|343.69|23
1644435090000|2022-02-09 19:31:30|346.62|343.72|346.61|343.71|346.64|343.74|346.56|343.66|20
1644435100000|2022-02-09 19:31:40|346.6|343.7|346.52|343.62|346.61|343.71|346.51|343.61|17
1644435110000|2022-02-09 19:31:50|346.54|343.64|346.59|343.69|346.66|343.76|346.54|343.64|19
1644435120000|2022-02-09 19:32:00|346.65|343.75|346.54|343.64|346.65|343.75|346.54|343.64|16
1644435130000|2022-02-09 19:32:10|346.55|343.65|346.53|343.63|346.57|343.67|346.53|343.63|18
1644435140000|2022-02-09 19:32:20|346.55|343.65|346.69|343.79|346.7|343.8|346.54|343.64|18
1644435150000|2022-02-09 19:32:30|346.7|343.8|346.72|343.82|346.72|343.82|346.69|343.79|7
1644435160000|2022-02-09 19:32:40|346.68|343.78|346.68|343.78|346.72|343.82|346.68|343.78|5
1644435170000|2022-02-09 19:32:50|346.63|343.73|346.54|343.64|346.63|343.73|346.45|343.55|19
1644435180000|2022-02-09 19:33:00|346.55|343.65|346.53|343.63|346.57|343.67|346.52|343.62|21
1644435190000|2022-02-09 19:33:10|346.52|343.62|346.52|343.62|346.54|343.64|346.52|343.62|6
1644435200000|2022-02-09 19:33:20|346.55|343.65|346.56|343.66|346.59|343.69|346.53|343.63|18
1644435210000|2022-02-09 19:33:30|346.57|343.67|346.72|343.82|346.83|343.93|346.55|343.65|23
1644435220000|2022-02-09 19:33:40|346.73|343.83|346.74|343.84|346.74|343.84|346.68|343.78|20
1644435230000|2022-02-09 19:33:50|346.7|343.8|346.71|343.81|346.72|343.82|346.69|343.79|6
1644435240000|2022-02-09 19:34:00|346.72|343.82|346.78|343.88|346.78|343.88|346.71|343.81|5
1644435250000|2022-02-09 19:34:10|346.85|343.95|346.78|343.88|346.87|343.97|346.74|343.84|22
1644435260000|2022-02-09 19:34:20|346.76|343.86|346.75|343.85|346.78|343.88|346.74|343.84|14
1644435270000|2022-02-09 19:34:30|346.74|343.84|346.75|343.85|346.77|343.87|346.74|343.84|16
1644435280000|2022-02-09 19:34:40|346.76|343.86|346.79|343.89|346.83|343.93|346.74|343.84|19
1644435290000|2022-02-09 19:34:50|346.8|343.9|346.76|343.86|346.8|343.9|346.74|343.84|18
1644435300000|2022-02-09 19:35:00|346.78|343.88|346.49|343.59|346.78|343.88|346.48|343.58|22
1644435310000|2022-02-09 19:35:10|346.48|343.58|346.37|343.47|346.54|343.64|346.36|343.46|23
1644435320000|2022-02-09 19:35:20|346.34|343.44|346.5|343.6|346.55|343.65|346.34|343.44|27
1644435330000|2022-02-09 19:35:30|346.49|343.59|346.49|343.59|346.58|343.68|346.43|343.53|13
1644435340000|2022-02-09 19:35:40|346.59|343.69|346.58|343.68|346.66|343.76|346.5|343.6|18
1644435350000|2022-02-09 19:35:50|346.59|343.69|346.57|343.67|346.6|343.7|346.57|343.67|19
1644435360000|2022-02-09 19:36:00|346.58|343.68|346.69|343.79|346.69|343.79|346.57|343.67|20
1644435370000|2022-02-09 19:36:10|346.7|343.8|346.87|343.97|346.87|343.97|346.67|343.77|15
1644435380000|2022-02-09 19:36:20|346.84|343.94|347.08|344.18|347.08|344.18|346.84|343.94|31
1644435390000|2022-02-09 19:36:30|347.09|344.19|347.06|344.16|347.12|344.22|346.98|344.08|31
1644435400000|2022-02-09 19:36:40|347.04|344.14|347.03|344.13|347.05|344.15|346.99|344.09|10
1644435410000|2022-02-09 19:36:50|347.01|344.11|347.09|344.19|347.09|344.19|346.93|344.03|17
1644435420000|2022-02-09 19:37:00|347.08|344.18|347.04|344.14|347.08|344.18|347.02|344.12|11
1644435430000|2022-02-09 19:37:10|347.05|344.15|347.16|344.26|347.17|344.27|347|344.1|22
1644435440000|2022-02-09 19:37:20|347.18|344.28|347.06|344.16|347.2|344.3|347|344.1|30
1644435450000|2022-02-09 19:37:30|347.03|344.13|347.26|344.36|347.26|344.36|346.99|344.09|35
1644435460000|2022-02-09 19:37:40|347.18|344.28|347.24|344.34|347.34|344.44|347.18|344.28|28
1644435470000|2022-02-09 19:37:50|347.19|344.29|347.12|344.22|347.22|344.32|347.11|344.21|22
1644435480000|2022-02-09 19:38:00|347.11|344.21|347.06|344.16|347.12|344.22|347.05|344.15|25
1644435490000|2022-02-09 19:38:10|347.07|344.17|347.07|344.17|347.14|344.24|347.07|344.17|12
1644435500000|2022-02-09 19:38:20|347.1|344.2|347.22|344.32|347.22|344.32|347.05|344.15|26
1644435510000|2022-02-09 19:38:30|347.23|344.33|347.4|344.5|347.44|344.54|347.22|344.32|30
1644435520000|2022-02-09 19:38:40|347.29|344.39|347.41|344.51|347.42|344.52|347.18|344.28|27
1644435530000|2022-02-09 19:38:50|347.4|344.5|347.26|344.36|347.44|344.54|347.25|344.35|27
1644435540000|2022-02-09 19:39:00|347.25|344.35|347.25|344.35|347.31|344.41|347.25|344.35|19
1644435550000|2022-02-09 19:39:10|347.26|344.36|347.34|344.44|347.37|344.47|347.21|344.31|23
1644435560000|2022-02-09 19:39:20|347.33|344.43|347.13|344.23|347.34|344.44|347.13|344.23|16
1644435570000|2022-02-09 19:39:30|347.1|344.2|347.11|344.21|347.13|344.23|347.08|344.18|21
1644435580000|2022-02-09 19:39:40|347.1|344.2|347.08|344.18|347.12|344.22|347.05|344.15|26
1644435590000|2022-02-09 19:39:50|347.09|344.19|347.01|344.11|347.09|344.19|346.99|344.09|21
1644435600000|2022-02-09 19:40:00|347|344.1|347|344.1|347.03|344.13|346.99|344.09|13
1644435610000|2022-02-09 19:40:10|346.95|344.05|346.76|343.86|346.97|344.07|346.76|343.86|18
1644435620000|2022-02-09 19:40:20|346.77|343.87|346.75|343.85|346.77|343.87|346.6|343.7|19
1644435630000|2022-02-09 19:40:30|346.74|343.84|346.86|343.96|346.87|343.97|346.67|343.77|30
1644435640000|2022-02-09 19:40:40|346.85|343.95|346.93|344.03|346.96|344.06|346.85|343.95|24
1644435650000|2022-02-09 19:40:50|346.94|344.04|346.83|343.93|346.94|344.04|346.83|343.93|13
1644435660000|2022-02-09 19:41:00|346.85|343.95|346.81|343.91|346.88|343.98|346.8|343.9|22
1644435670000|2022-02-09 19:41:10|346.8|343.9|346.94|344.04|346.95|344.05|346.8|343.9|20
1644435680000|2022-02-09 19:41:20|346.92|344.02|346.89|343.99|346.95|344.05|346.89|343.99|18
1644435690000|2022-02-09 19:41:30|346.93|344.03|346.77|343.87|346.93|344.03|346.71|343.81|13
1644435700000|2022-02-09 19:41:40|346.76|343.86|346.7|343.8|346.77|343.87|346.62|343.72|22
1644435710000|2022-02-09 19:41:50|346.71|343.81|346.73|343.83|346.73|343.83|346.7|343.8|7
1644435720000|2022-02-09 19:42:00|346.72|343.82|346.72|343.82|346.72|343.82|346.72|343.82|1
1644435730000|2022-02-09 19:42:10|346.69|343.79|346.65|343.75|346.71|343.81|346.64|343.74|13
1644435740000|2022-02-09 19:42:20|346.67|343.77|346.8|343.9|346.8|343.9|346.67|343.77|19
1644435750000|2022-02-09 19:42:30|346.81|343.91|346.97|344.07|347.02|344.12|346.79|343.89|23
1644435760000|2022-02-09 19:42:40|347|344.1|346.83|343.93|347.01|344.11|346.83|343.93|14
1644435770000|2022-02-09 19:42:50|346.84|343.94|346.85|343.95|346.86|343.96|346.81|343.91|8
1644435780000|2022-02-09 19:43:00|346.84|343.94|346.87|343.97|346.88|343.98|346.83|343.93|17
1644435790000|2022-02-09 19:43:10|346.86|343.96|346.85|343.95|346.94|344.04|346.83|343.93|23
1644435800000|2022-02-09 19:43:20|346.82|343.92|346.72|343.82|346.82|343.92|346.71|343.81|19
1644435810000|2022-02-09 19:43:30|346.74|343.84|346.82|343.92|346.83|343.93|346.74|343.84|20
1644435820000|2022-02-09 19:43:40|346.81|343.91|346.64|343.74|346.81|343.91|346.64|343.74|22
1644435830000|2022-02-09 19:43:50|346.66|343.76|346.63|343.73|346.68|343.78|346.62|343.72|19
1644435840000|2022-02-09 19:44:00|346.64|343.74|346.68|343.78|346.7|343.8|346.63|343.73|11
1644435850000|2022-02-09 19:44:10|346.7|343.8|346.53|343.63|346.7|343.8|346.53|343.63|23
1644435860000|2022-02-09 19:44:20|346.54|343.64|346.63|343.73|346.66|343.76|346.54|343.64|16
1644435870000|2022-02-09 19:44:30|346.61|343.71|346.6|343.7|346.64|343.74|346.6|343.7|18
1644435880000|2022-02-09 19:44:40|346.61|343.71|346.53|343.63|346.61|343.71|346.53|343.63|21
1644435890000|2022-02-09 19:44:50|346.54|343.64|346.56|343.66|346.56|343.66|346.54|343.64|10
1644435900000|2022-02-09 19:45:00|346.54|343.64|346.71|343.81|346.75|343.85|346.54|343.64|25
1644435910000|2022-02-09 19:45:10|346.69|343.79|346.69|343.79|346.82|343.92|346.68|343.78|21
1644435920000|2022-02-09 19:45:20|346.7|343.8|346.76|343.86|346.76|343.86|346.69|343.79|16
1644435930000|2022-02-09 19:45:30|346.75|343.85|346.64|343.74|346.78|343.88|346.64|343.74|18
1644435940000|2022-02-09 19:45:40|346.65|343.75|346.64|343.74|346.67|343.77|346.63|343.73|10
1644435950000|2022-02-09 19:45:50|346.65|343.75|346.55|343.65|346.66|343.76|346.51|343.61|20
1644435960000|2022-02-09 19:46:00|346.54|343.64|346.4|343.5|346.56|343.66|346.4|343.5|19
1644435970000|2022-02-09 19:46:10|346.39|343.49|346.52|343.62|346.58|343.68|346.39|343.49|24
1644435980000|2022-02-09 19:46:20|346.54|343.64|346.42|343.52|346.57|343.67|346.39|343.49|20
1644435990000|2022-02-09 19:46:30|346.43|343.53|346.55|343.65|346.55|343.65|346.43|343.53|15
1644436000000|2022-02-09 19:46:40|346.52|343.62|346.37|343.47|346.55|343.65|346.37|343.47|22
1644436010000|2022-02-09 19:46:50|346.38|343.48|346.42|343.52|346.42|343.52|346.35|343.45|9
1644436020000|2022-02-09 19:47:00|346.43|343.53|346.54|343.64|346.59|343.69|346.42|343.52|18
1644436030000|2022-02-09 19:47:10|346.53|343.63|346.25|343.35|346.53|343.63|346.24|343.34|25
1644436040000|2022-02-09 19:47:20|346.2|343.3|346.27|343.37|346.29|343.39|346.16|343.26|25
1644436050000|2022-02-09 19:47:30|346.26|343.36|346.2|343.3|346.27|343.37|346.15|343.25|16
1644436060000|2022-02-09 19:47:40|346.19|343.29|346.27|343.37|346.29|343.39|346.17|343.27|20
1644436070000|2022-02-09 19:47:50|346.26|343.36|346.23|343.33|346.28|343.38|346.22|343.32|25
1644436080000|2022-02-09 19:48:00|346.24|343.34|346.29|343.39|346.29|343.39|346.23|343.33|9
1644436090000|2022-02-09 19:48:10|346.22|343.32|346.3|343.4|346.36|343.46|346.22|343.32|24
1644436100000|2022-02-09 19:48:20|346.31|343.41|346.21|343.31|346.31|343.41|346.21|343.31|12
1644436110000|2022-02-09 19:48:30|346.2|343.3|346.24|343.34|346.27|343.37|346.2|343.3|16
1644436120000|2022-02-09 19:48:40|346.25|343.35|346.24|343.34|346.28|343.38|346.24|343.34|8
1644436130000|2022-02-09 19:48:50|346.25|343.35|346.3|343.4|346.32|343.42|346.25|343.35|21
1644436140000|2022-02-09 19:49:00|346.26|343.36|346.61|343.71|346.61|343.71|346.24|343.34|26
1644436150000|2022-02-09 19:49:10|346.62|343.72|346.57|343.67|346.62|343.72|346.52|343.62|17
1644436160000|2022-02-09 19:49:20|346.58|343.68|346.6|343.7|346.6|343.7|346.57|343.67|4
1644436170000|2022-02-09 19:49:30|346.62|343.72|346.61|343.71|346.64|343.74|346.59|343.69|17
1644436180000|2022-02-09 19:49:40|346.6|343.7|346.59|343.69|346.63|343.73|346.58|343.68|16
1644436190000|2022-02-09 19:49:50|346.6|343.7|346.58|343.68|346.6|343.7|346.58|343.68|7
1644436200000|2022-02-09 19:50:00|346.6|343.7|346.5|343.6|346.64|343.74|346.48|343.58|20
1644436210000|2022-02-09 19:50:10|346.48|343.58|346.32|343.42|346.5|343.6|346.3|343.4|15
1644436220000|2022-02-09 19:50:20|346.31|343.41|346.22|343.32|346.35|343.45|346.22|343.32|14
1644436230000|2022-02-09 19:50:30|346.27|343.37|346.38|343.48|346.42|343.52|346.27|343.37|15
1644436240000|2022-02-09 19:50:40|346.37|343.47|346.4|343.5|346.42|343.52|346.34|343.44|12
1644436250000|2022-02-09 19:50:50|346.39|343.49|346.3|343.4|346.39|343.49|346.3|343.4|13
1644436260000|2022-02-09 19:51:00|346.34|343.44|346.34|343.44|346.35|343.45|346.28|343.38|16
1644436270000|2022-02-09 19:51:10|346.35|343.45|346.34|343.44|346.35|343.45|346.32|343.42|11
1644436280000|2022-02-09 19:51:20|346.33|343.43|346.38|343.48|346.38|343.48|346.32|343.42|7
1644436290000|2022-02-09 19:51:30|346.39|343.49|346.42|343.52|346.48|343.58|346.37|343.47|27
1644436300000|2022-02-09 19:51:40|346.43|343.53|346.42|343.52|346.49|343.59|346.42|343.52|16
1644436310000|2022-02-09 19:51:50|346.43|343.53|346.57|343.67|346.67|343.77|346.43|343.53|23
1644436320000|2022-02-09 19:52:00|346.58|343.68|346.48|343.58|346.59|343.69|346.47|343.57|22
1644436330000|2022-02-09 19:52:10|346.47|343.57|346.51|343.61|346.51|343.61|346.47|343.57|10
1644436340000|2022-02-09 19:52:20|346.55|343.65|346.49|343.59|346.55|343.65|346.47|343.57|14
1644436350000|2022-02-09 19:52:30|346.5|343.6|346.61|343.71|346.65|343.75|346.5|343.6|20
1644436360000|2022-02-09 19:52:40|346.6|343.7|346.64|343.74|346.64|343.74|346.55|343.65|18
1644436370000|2022-02-09 19:52:50|346.63|343.73|346.53|343.63|346.63|343.73|346.53|343.63|14
1644436380000|2022-02-09 19:53:00|346.5|343.6|346.21|343.31|346.51|343.61|346.18|343.28|29
1644436390000|2022-02-09 19:53:10|346.2|343.3|346.16|343.26|346.2|343.3|346.15|343.25|16
1644436400000|2022-02-09 19:53:20|346.15|343.25|346.08|343.18|346.16|343.26|346.08|343.18|13
1644436410000|2022-02-09 19:53:30|346.07|343.17|346.16|343.26|346.17|343.27|346.06|343.16|10
1644436420000|2022-02-09 19:53:40|346.14|343.24|346.12|343.22|346.14|343.24|346.09|343.19|11
1644436430000|2022-02-09 19:53:50|346.13|343.23|346.28|343.38|346.28|343.38|346.12|343.22|14
1644436440000|2022-02-09 19:54:00|346.29|343.39|346.32|343.42|346.36|343.46|346.28|343.38|18
1644436450000|2022-02-09 19:54:10|346.31|343.41|346.28|343.38|346.37|343.47|346.28|343.38|17
1644436460000|2022-02-09 19:54:20|346.33|343.43|346.17|343.27|346.33|343.43|346.15|343.25|19
1644436470000|2022-02-09 19:54:30|346.18|343.28|345.99|343.09|346.18|343.28|345.98|343.08|18
1644436480000|2022-02-09 19:54:40|346|343.1|346.03|343.13|346.04|343.14|345.97|343.07|17
1644436490000|2022-02-09 19:54:50|346.01|343.11|346|343.1|346.02|343.12|346|343.1|8
1644436500000|2022-02-09 19:55:00|346.01|343.11|345.88|342.98|346.02|343.12|345.88|342.98|20
1644436510000|2022-02-09 19:55:10|345.89|342.99|345.73|342.83|345.89|342.99|345.73|342.83|19
1644436520000|2022-02-09 19:55:20|345.72|342.82|345.68|342.78|345.73|342.83|345.64|342.74|13
1644436530000|2022-02-09 19:55:30|345.69|342.79|345.67|342.77|345.69|342.79|345.65|342.75|16
1644436540000|2022-02-09 19:55:40|345.66|342.76|345.67|342.77|345.69|342.79|345.62|342.72|18
1644436550000|2022-02-09 19:55:50|345.71|342.81|345.64|342.74|345.71|342.81|345.61|342.71|18
1644436560000|2022-02-09 19:56:00|345.63|342.73|345.62|342.72|345.65|342.75|345.61|342.71|18
1644436570000|2022-02-09 19:56:10|345.63|342.73|345.58|342.68|345.64|342.74|345.57|342.67|11
1644436580000|2022-02-09 19:56:20|345.59|342.69|345.56|342.66|345.6|342.7|345.55|342.65|22
1644436590000|2022-02-09 19:56:30|345.58|342.68|345.62|342.72|345.63|342.73|345.56|342.66|24
1644436600000|2022-02-09 19:56:40|345.66|342.76|345.73|342.83|345.81|342.91|345.66|342.76|25
1644436610000|2022-02-09 19:56:50|345.78|342.88|345.81|342.91|345.85|342.95|345.77|342.87|23
1644436620000|2022-02-09 19:57:00|345.83|342.93|345.82|342.92|345.86|342.96|345.8|342.9|18
1644436630000|2022-02-09 19:57:10|345.8|342.9|345.87|342.97|345.88|342.98|345.8|342.9|7
1644436640000|2022-02-09 19:57:20|345.9|343|345.84|342.94|345.9|343|345.83|342.93|11
1644436650000|2022-02-09 19:57:30|345.83|342.93|345.77|342.87|345.84|342.94|345.74|342.84|18
1644436660000|2022-02-09 19:57:40|345.78|342.88|345.66|342.76|345.8|342.9|345.66|342.76|11
1644436670000|2022-02-09 19:57:50|345.67|342.77|345.63|342.73|345.73|342.83|345.58|342.68|18
1644436680000|2022-02-09 19:58:00|345.6|342.7|345.6|342.7|345.68|342.78|345.58|342.68|28
1644436690000|2022-02-09 19:58:10|345.64|342.74|345.52|342.62|345.66|342.76|345.5|342.6|13
1644436700000|2022-02-09 19:58:20|345.53|342.63|345.48|342.58|345.53|342.63|345.45|342.55|20
1644436710000|2022-02-09 19:58:30|345.47|342.57|345.48|342.58|345.51|342.61|345.46|342.56|17
1644436720000|2022-02-09 19:58:40|345.46|342.56|345.42|342.52|345.51|342.61|345.42|342.52|11
1644436730000|2022-02-09 19:58:50|345.47|342.57|345.73|342.83|345.74|342.84|345.44|342.54|14
1644436740000|2022-02-09 19:59:00|345.72|342.82|345.66|342.76|345.72|342.82|345.65|342.75|24
1644436750000|2022-02-09 19:59:10|345.73|342.83|345.72|342.82|345.74|342.84|345.64|342.74|15
1644436760000|2022-02-09 19:59:20|345.67|342.77|345.71|342.81|345.78|342.88|345.64|342.74|21
1644436770000|2022-02-09 19:59:30|345.7|342.8|345.67|342.77|345.77|342.87|345.62|342.72|24
1644436780000|2022-02-09 19:59:40|345.66|342.76|345.8|342.9|345.83|342.93|345.64|342.74|12
1644436790000|2022-02-09 19:59:50|345.79|342.89|345.79|342.89|345.86|342.96|345.77|342.87|10
1644436800000|2022-02-09 20:00:00|345.8|342.9|346.24|343.34|346.29|343.39|345.79|342.89|18
1644436810000|2022-02-09 20:00:10|346.22|343.32|346.18|343.28|346.36|343.46|346.12|343.22|31
1644436820000|2022-02-09 20:00:20|346.2|343.3|346.26|343.36|346.27|343.37|346.17|343.27|22
1644436830000|2022-02-09 20:00:30|346.25|343.35|346.18|343.28|346.31|343.41|346.15|343.25|31
1644436840000|2022-02-09 20:00:40|346.21|343.31|346.21|343.31|346.22|343.32|346.17|343.27|15
1644436850000|2022-02-09 20:00:50|346.2|343.3|346.2|343.3|346.24|343.34|346.18|343.28|15
1644436860000|2022-02-09 20:01:00|346.21|343.31|346.21|343.31|346.23|343.33|346.16|343.26|18
1644436870000|2022-02-09 20:01:10|346.2|343.3|346.27|343.37|346.28|343.38|346.17|343.27|17
1644436880000|2022-02-09 20:01:20|346.34|343.44|346.39|343.49|346.42|343.52|346.28|343.38|24
1644436890000|2022-02-09 20:01:30|346.38|343.48|346.45|343.55|346.51|343.61|346.37|343.47|23
1644436900000|2022-02-09 20:01:40|346.42|343.52|346.43|343.53|346.43|343.53|346.35|343.45|18
1644436910000|2022-02-09 20:01:50|346.47|343.57|346.46|343.56|346.5|343.6|346.45|343.55|13
1644436920000|2022-02-09 20:02:00|346.45|343.55|346.42|343.52|346.45|343.55|346.36|343.46|13
1644436930000|2022-02-09 20:02:10|346.41|343.51|346.42|343.52|346.44|343.54|346.34|343.44|21
1644436940000|2022-02-09 20:02:20|346.4|343.5|346.23|343.33|346.42|343.52|346.22|343.32|21
1644436950000|2022-02-09 20:02:30|346.21|343.31|346.19|343.29|346.21|343.31|346.16|343.26|19
1644436960000|2022-02-09 20:02:40|346.18|343.28|346.07|343.17|346.19|343.29|346.07|343.17|18
1644436970000|2022-02-09 20:02:50|346.06|343.16|346.01|343.11|346.1|343.2|345.97|343.07|18
1644436980000|2022-02-09 20:03:00|345.97|343.07|345.88|342.98|346.02|343.12|345.88|342.98|21
1644436990000|2022-02-09 20:03:10|345.87|342.97|346.07|343.17|346.08|343.18|345.87|342.97|17
1644437000000|2022-02-09 20:03:20|346.08|343.18|346.19|343.29|346.2|343.3|346.08|343.18|23
1644437010000|2022-02-09 20:03:30|346.2|343.3|346.16|343.26|346.27|343.37|346.16|343.26|19
1644437020000|2022-02-09 20:03:40|346.17|343.27|346.25|343.35|346.26|343.36|346.11|343.21|17
1644437030000|2022-02-09 20:03:50|346.2|343.3|346.18|343.28|346.24|343.34|346.18|343.28|13
1644437040000|2022-02-09 20:04:00|346.19|343.29|346.18|343.28|346.19|343.29|346.16|343.26|14
1644437050000|2022-02-09 20:04:10|346.23|343.33|346.21|343.31|346.24|343.34|346.19|343.29|9
1644437060000|2022-02-09 20:04:20|346.2|343.3|346.22|343.32|346.26|343.36|346.17|343.27|13
1644437070000|2022-02-09 20:04:30|346.23|343.33|346.09|343.19|346.23|343.33|346.08|343.18|13
1644437080000|2022-02-09 20:04:40|346.08|343.18|346.03|343.13|346.11|343.21|346.02|343.12|19
1644437090000|2022-02-09 20:04:50|346.04|343.14|345.87|342.97|346.04|343.14|345.83|342.93|22
1644437100000|2022-02-09 20:05:00|345.88|342.98|345.72|342.82|345.89|342.99|345.69|342.79|19
1644437110000|2022-02-09 20:05:10|345.71|342.81|345.59|342.69|345.73|342.83|345.56|342.66|16
1644437120000|2022-02-09 20:05:20|345.6|342.7|345.52|342.62|345.61|342.71|345.51|342.61|20
1644437130000|2022-02-09 20:05:30|345.51|342.61|345.79|342.89|345.79|342.89|345.48|342.58|25
1644437140000|2022-02-09 20:05:40|345.82|342.92|345.81|342.91|345.82|342.92|345.77|342.87|23
1644437150000|2022-02-09 20:05:50|345.8|342.9|345.79|342.89|345.83|342.93|345.77|342.87|21
1644437160000|2022-02-09 20:06:00|345.8|342.9|345.76|342.86|345.84|342.94|345.76|342.86|16
1644437170000|2022-02-09 20:06:10|345.78|342.88|345.79|342.89|345.81|342.91|345.74|342.84|19
1644437180000|2022-02-09 20:06:20|345.84|342.94|346.05|343.15|346.05|343.15|345.84|342.94|19
1644437190000|2022-02-09 20:06:30|346.02|343.12|346.06|343.16|346.06|343.16|346|343.1|12
1644437200000|2022-02-09 20:06:40|346.07|343.17|346.13|343.23|346.18|343.28|346|343.1|16
1644437210000|2022-02-09 20:06:50|346.12|343.22|345.87|342.97|346.12|343.22|345.83|342.93|26
1644437220000|2022-02-09 20:07:00|345.88|342.98|345.9|343|345.92|343.02|345.84|342.94|18
1644437230000|2022-02-09 20:07:10|345.91|343.01|345.87|342.97|345.94|343.04|345.87|342.97|11
1644437240000|2022-02-09 20:07:20|345.88|342.98|346.48|343.58|346.48|343.58|345.88|342.98|23
1644437250000|2022-02-09 20:07:30|346.44|343.54|346.37|343.47|346.45|343.55|346.28|343.38|24
1644437260000|2022-02-09 20:07:40|346.35|343.45|346.3|343.4|346.35|343.45|346.2|343.3|17
1644437270000|2022-02-09 20:07:50|346.28|343.38|346.26|343.36|346.33|343.43|346.16|343.26|19
1644437280000|2022-02-09 20:08:00|346.25|343.35|346.22|343.32|346.33|343.43|346.21|343.31|17
1644437290000|2022-02-09 20:08:10|346.23|343.33|346.31|343.41|346.35|343.45|346.18|343.28|26
1644437300000|2022-02-09 20:08:20|346.32|343.42|346.35|343.45|346.36|343.46|346.29|343.39|24
1644437310000|2022-02-09 20:08:30|346.38|343.48|346.46|343.56|346.49|343.59|346.38|343.48|23
1644437320000|2022-02-09 20:08:40|346.45|343.55|346.46|343.56|346.5|343.6|346.44|343.54|9
1644437330000|2022-02-09 20:08:50|346.5|343.6|346.56|343.66|346.57|343.67|346.47|343.57|22
1644437340000|2022-02-09 20:09:00|346.55|343.65|346.58|343.68|346.58|343.68|346.52|343.62|20
1644437350000|2022-02-09 20:09:10|346.62|343.72|346.54|343.64|346.65|343.75|346.48|343.58|23
1644437360000|2022-02-09 20:09:20|346.55|343.65|346.97|344.07|346.97|344.07|346.55|343.65|30
1644437370000|2022-02-09 20:09:30|346.95|344.05|346.76|343.86|346.95|344.05|346.74|343.84|29
1644437380000|2022-02-09 20:09:40|346.77|343.87|346.77|343.87|346.77|343.87|346.69|343.79|13
1644437390000|2022-02-09 20:09:50|346.68|343.78|346.62|343.72|346.75|343.85|346.62|343.72|26
1644437400000|2022-02-09 20:10:00|346.64|343.74|346.78|343.88|346.78|343.88|346.61|343.71|27
1644437410000|2022-02-09 20:10:10|346.82|343.92|346.75|343.85|346.87|343.97|346.75|343.85|21
1644437420000|2022-02-09 20:10:20|346.72|343.82|346.72|343.82|346.72|343.82|346.67|343.77|16
1644437430000|2022-02-09 20:10:30|346.71|343.81|346.79|343.89|346.81|343.91|346.7|343.8|21
1644437440000|2022-02-09 20:10:40|346.8|343.9|346.77|343.87|346.86|343.96|346.76|343.86|26
1644437450000|2022-02-09 20:10:50|346.8|343.9|346.77|343.87|346.85|343.95|346.75|343.85|23
1644437460000|2022-02-09 20:11:00|346.8|343.9|346.68|343.78|346.82|343.92|346.66|343.76|30
1644437470000|2022-02-09 20:11:10|346.69|343.79|346.7|343.8|346.78|343.88|346.69|343.79|23
1644437480000|2022-02-09 20:11:20|346.73|343.83|346.67|343.77|346.73|343.83|346.62|343.72|21
1644437490000|2022-02-09 20:11:30|346.69|343.79|346.46|343.56|346.69|343.79|346.45|343.55|21
1644437500000|2022-02-09 20:11:40|346.45|343.55|346.57|343.67|346.58|343.68|346.42|343.52|23
1644437510000|2022-02-09 20:11:50|346.54|343.64|346.48|343.58|346.58|343.68|346.47|343.57|14
1644437520000|2022-02-09 20:12:00|346.49|343.59|346.42|343.52|346.49|343.59|346.37|343.47|18
1644437530000|2022-02-09 20:12:10|346.41|343.51|346.39|343.49|346.43|343.53|346.36|343.46|15
1644437540000|2022-02-09 20:12:20|346.42|343.52|346.37|343.47|346.43|343.53|346.34|343.44|16
1644437550000|2022-02-09 20:12:30|346.38|343.48|346.42|343.52|346.44|343.54|346.33|343.43|17
1644437560000|2022-02-09 20:12:40|346.45|343.55|346.46|343.56|346.47|343.57|346.41|343.51|20
1644437570000|2022-02-09 20:12:50|346.47|343.57|346.45|343.55|346.48|343.58|346.41|343.51|21
1644437580000|2022-02-09 20:13:00|346.44|343.54|346.42|343.52|346.47|343.57|346.42|343.52|21
1644437590000|2022-02-09 20:13:10|346.43|343.53|346.42|343.52|346.47|343.57|346.41|343.51|17
1644437600000|2022-02-09 20:13:20|346.43|343.53|346.41|343.51|346.45|343.55|346.4|343.5|17
1644437610000|2022-02-09 20:13:30|346.39|343.49|346.41|343.51|346.41|343.51|346.35|343.45|17
1644437620000|2022-02-09 20:13:40|346.39|343.49|346.4|343.5|346.43|343.53|346.39|343.49|12
1644437630000|2022-02-09 20:13:50|346.39|343.49|346.27|343.37|346.4|343.5|346.23|343.33|23
1644437640000|2022-02-09 20:14:00|346.25|343.35|346.14|343.24|346.25|343.35|346.09|343.19|19
1644437650000|2022-02-09 20:14:10|346.09|343.19|346.16|343.26|346.18|343.28|346.09|343.19|21
1644437660000|2022-02-09 20:14:20|346.13|343.23|346.09|343.19|346.13|343.23|346.05|343.15|28
1644437670000|2022-02-09 20:14:30|346.11|343.21|346.12|343.22|346.14|343.24|346.08|343.18|14
1644437680000|2022-02-09 20:14:40|346.13|343.23|346.08|343.18|346.13|343.23|346.08|343.18|22
1644437690000|2022-02-09 20:14:50|346.1|343.2|346.08|343.18|346.14|343.24|346.08|343.18|15
1644437700000|2022-02-09 20:15:00|346.04|343.14|346.06|343.16|346.09|343.19|346|343.1|22
1644437710000|2022-02-09 20:15:10|346.07|343.17|346.01|343.11|346.09|343.19|346|343.1|22
1644437720000|2022-02-09 20:15:20|345.99|343.09|345.97|343.07|346|343.1|345.93|343.03|24
1644437730000|2022-02-09 20:15:30|345.98|343.08|346.04|343.14|346.08|343.18|345.98|343.08|18
1644437740000|2022-02-09 20:15:40|345.98|343.08|346.19|343.29|346.2|343.3|345.98|343.08|20
1644437750000|2022-02-09 20:15:50|346.18|343.28|346.14|343.24|346.21|343.31|346.05|343.15|25
1644437760000|2022-02-09 20:16:00|346.17|343.27|346.23|343.33|346.25|343.35|346.15|343.25|19
1644437770000|2022-02-09 20:16:10|346.24|343.34|346.24|343.34|346.24|343.34|346.19|343.29|18
1644437780000|2022-02-09 20:16:20|346.23|343.33|346.23|343.33|346.24|343.34|346.19|343.29|22
1644437790000|2022-02-09 20:16:30|346.21|343.31|346.12|343.22|346.25|343.35|346.08|343.18|25
1644437800000|2022-02-09 20:16:40|346.15|343.25|346.16|343.26|346.19|343.29|346.08|343.18|24
1644437810000|2022-02-09 20:16:50|346.15|343.25|346.15|343.25|346.17|343.27|346.12|343.22|19
1644437820000|2022-02-09 20:17:00|346.16|343.26|346.15|343.25|346.17|343.27|346.12|343.22|14
1644437830000|2022-02-09 20:17:10|346.17|343.27|346.16|343.26|346.19|343.29|346.12|343.22|14
1644437840000|2022-02-09 20:17:20|346.17|343.27|345.94|343.04|346.18|343.28|345.9|343|26
1644437850000|2022-02-09 20:17:30|345.93|343.03|345.94|343.04|346.03|343.13|345.91|343.01|28
1644437860000|2022-02-09 20:17:40|345.9|343|345.79|342.89|345.9|343|345.78|342.88|24
1644437870000|2022-02-09 20:17:50|345.76|342.86|345.8|342.9|345.84|342.94|345.74|342.84|18
1644437880000|2022-02-09 20:18:00|345.78|342.88|345.67|342.77|345.8|342.9|345.67|342.77|17
1644437890000|2022-02-09 20:18:10|345.68|342.78|345.64|342.74|345.7|342.8|345.61|342.71|15
1644437900000|2022-02-09 20:18:20|345.63|342.73|345.58|342.68|345.66|342.76|345.54|342.64|19
1644437910000|2022-02-09 20:18:30|345.65|342.75|345.52|342.62|345.65|342.75|345.52|342.62|18
1644437920000|2022-02-09 20:18:40|345.53|342.63|345.48|342.58|345.55|342.65|345.47|342.57|16
1644437930000|2022-02-09 20:18:50|345.5|342.6|345.6|342.7|345.61|342.71|345.42|342.52|26
1644437940000|2022-02-09 20:19:00|345.55|342.65|345.71|342.81|345.74|342.84|345.55|342.65|31
1644437950000|2022-02-09 20:19:10|345.72|342.82|345.85|342.95|345.86|342.96|345.71|342.81|20
1644437960000|2022-02-09 20:19:20|345.86|342.96|345.77|342.87|345.9|343|345.77|342.87|24
1644437970000|2022-02-09 20:19:30|345.81|342.91|345.88|342.98|345.88|342.98|345.8|342.9|26
1644437980000|2022-02-09 20:19:40|345.86|342.96|345.87|342.97|345.9|343|345.83|342.93|21
1644437990000|2022-02-09 20:19:50|345.88|342.98|345.94|343.04|345.94|343.04|345.86|342.96|27
1644438000000|2022-02-09 20:20:00|345.96|343.06|345.97|343.07|345.99|343.09|345.92|343.02|24
1644438010000|2022-02-09 20:20:10|345.96|343.06|345.89|342.99|345.96|343.06|345.85|342.95|27
1644438020000|2022-02-09 20:20:20|345.9|343|345.92|343.02|345.94|343.04|345.88|342.98|24
1644438030000|2022-02-09 20:20:30|345.93|343.03|345.96|343.06|346.01|343.11|345.92|343.02|21
1644438040000|2022-02-09 20:20:40|345.97|343.07|346.09|343.19|346.17|343.27|345.97|343.07|29
1644438050000|2022-02-09 20:20:50|346.15|343.25|346.16|343.26|346.17|343.27|346.1|343.2|14
1644438060000|2022-02-09 20:21:00|346.15|343.25|346.27|343.37|346.32|343.42|346.15|343.25|25
1644438070000|2022-02-09 20:21:10|346.26|343.36|346.27|343.37|346.27|343.37|346.23|343.33|10
1644438080000|2022-02-09 20:21:20|346.28|343.38|346.32|343.42|346.34|343.44|346.27|343.37|21
1644438090000|2022-02-09 20:21:30|346.33|343.43|346.45|343.55|346.51|343.61|346.32|343.42|30
1644438100000|2022-02-09 20:21:40|346.48|343.58|346.51|343.61|346.51|343.61|346.46|343.56|17
1644438110000|2022-02-09 20:21:50|346.49|343.59|346.36|343.46|346.5|343.6|346.34|343.44|14
1644438120000|2022-02-09 20:22:00|346.4|343.5|346.26|343.36|346.41|343.51|346.24|343.34|16
1644438130000|2022-02-09 20:22:10|346.29|343.39|346.3|343.4|346.31|343.41|346.26|343.36|21
1644438140000|2022-02-09 20:22:20|346.31|343.41|346.34|343.44|346.35|343.45|346.3|343.4|21
1644438150000|2022-02-09 20:22:30|346.35|343.45|346.4|343.5|346.41|343.51|346.32|343.42|19
1644438160000|2022-02-09 20:22:40|346.39|343.49|346.36|343.46|346.42|343.52|346.36|343.46|15
1644438170000|2022-02-09 20:22:50|346.39|343.49|346.43|343.53|346.44|343.54|346.39|343.49|17
1644438180000|2022-02-09 20:23:00|346.44|343.54|346.41|343.51|346.44|343.54|346.39|343.49|19
1644438190000|2022-02-09 20:23:10|346.43|343.53|346.58|343.68|346.62|343.72|346.43|343.53|27
1644438200000|2022-02-09 20:23:20|346.57|343.67|346.48|343.58|346.65|343.75|346.46|343.56|27
1644438210000|2022-02-09 20:23:30|346.51|343.61|346.48|343.58|346.52|343.62|346.47|343.57|18
1644438220000|2022-02-09 20:23:40|346.49|343.59|346.63|343.73|346.63|343.73|346.47|343.57|28
1644438230000|2022-02-09 20:23:50|346.62|343.72|346.63|343.73|346.65|343.75|346.55|343.65|25
1644438240000|2022-02-09 20:24:00|346.6|343.7|346.62|343.72|346.63|343.73|346.59|343.69|18
1644438250000|2022-02-09 20:24:10|346.61|343.71|346.7|343.8|346.7|343.8|346.6|343.7|16
1644438260000|2022-02-09 20:24:20|346.71|343.81|346.69|343.79|346.74|343.84|346.67|343.77|12
1644438270000|2022-02-09 20:24:30|346.68|343.78|346.88|343.98|346.9|344|346.66|343.76|25
1644438280000|2022-02-09 20:24:40|346.89|343.99|346.87|343.97|346.91|344.01|346.84|343.94|20
1644438290000|2022-02-09 20:24:50|346.9|344|346.88|343.98|346.9|344|346.84|343.94|23
1644438300000|2022-02-09 20:25:00|346.87|343.97|346.9|344|346.92|344.02|346.84|343.94|24
1644438310000|2022-02-09 20:25:10|346.89|343.99|346.84|343.94|346.89|343.99|346.78|343.88|19
1644438320000|2022-02-09 20:25:20|346.85|343.95|346.85|343.95|346.88|343.98|346.79|343.89|16
1644438330000|2022-02-09 20:25:30|346.78|343.88|346.81|343.91|346.85|343.95|346.76|343.86|20
1644438340000|2022-02-09 20:25:40|346.82|343.92|346.86|343.96|346.86|343.96|346.76|343.86|19
1644438350000|2022-02-09 20:25:50|346.85|343.95|346.76|343.86|346.86|343.96|346.76|343.86|19
1644438360000|2022-02-09 20:26:00|346.75|343.85|346.57|343.67|346.75|343.85|346.55|343.65|25
1644438370000|2022-02-09 20:26:10|346.56|343.66|346.55|343.65|346.6|343.7|346.55|343.65|25
1644438380000|2022-02-09 20:26:20|346.57|343.67|346.6|343.7|346.61|343.71|346.56|343.66|15
1644438390000|2022-02-09 20:26:30|346.61|343.71|346.53|343.63|346.61|343.71|346.52|343.62|15
1644438400000|2022-02-09 20:26:40|346.52|343.62|346.58|343.68|346.59|343.69|346.52|343.62|16
1644438410000|2022-02-09 20:26:50|346.56|343.66|346.6|343.7|346.64|343.74|346.56|343.66|13
1644438420000|2022-02-09 20:27:00|346.63|343.73|346.61|343.71|346.64|343.74|346.54|343.64|24
1644438430000|2022-02-09 20:27:10|346.59|343.69|346.74|343.84|346.82|343.92|346.59|343.69|28
1644438440000|2022-02-09 20:27:20|346.73|343.83|346.89|343.99|346.89|343.99|346.72|343.82|31
1644438450000|2022-02-09 20:27:30|346.9|344|346.85|343.95|346.91|344.01|346.81|343.91|24
1644438460000|2022-02-09 20:27:40|346.86|343.96|346.83|343.93|346.87|343.97|346.82|343.92|8
1644438470000|2022-02-09 20:27:50|346.85|343.95|346.89|343.99|346.9|344|346.85|343.95|14
1644438480000|2022-02-09 20:28:00|346.9|344|346.93|344.03|346.97|344.07|346.87|343.97|24
1644438490000|2022-02-09 20:28:10|346.94|344.04|346.92|344.02|346.97|344.07|346.9|344|16
1644438500000|2022-02-09 20:28:20|346.9|344|346.96|344.06|346.96|344.06|346.9|344|18
1644438510000|2022-02-09 20:28:30|346.97|344.07|346.96|344.06|346.97|344.07|346.94|344.04|10
1644438520000|2022-02-09 20:28:40|346.98|344.08|346.98|344.08|347.01|344.11|346.96|344.06|13
1644438530000|2022-02-09 20:28:50|347|344.1|346.98|344.08|347|344.1|346.94|344.04|14
1644438540000|2022-02-09 20:29:00|346.97|344.07|347.06|344.16|347.15|344.25|346.94|344.04|24
1644438550000|2022-02-09 20:29:10|347.08|344.18|347.09|344.19|347.14|344.24|347.06|344.16|16
1644438560000|2022-02-09 20:29:20|347.1|344.2|347.11|344.21|347.11|344.21|347.05|344.15|15
1644438570000|2022-02-09 20:29:30|347.12|344.22|347.13|344.23|347.13|344.23|347.08|344.18|11
1644438580000|2022-02-09 20:29:40|347.08|344.18|347.48|344.58|347.55|344.65|347.08|344.18|22
1644438590000|2022-02-09 20:29:50|347.49|344.59|347.31|344.41|347.49|344.59|347.3|344.4|25
1644438600000|2022-02-09 20:30:00|347.29|344.39|347.57|344.67|347.57|344.67|347.29|344.39|24
1644438610000|2022-02-09 20:30:10|347.58|344.68|347.76|344.86|347.8|344.9|347.55|344.65|23
1644438620000|2022-02-09 20:30:20|347.74|344.84|347.89|344.99|347.91|345.01|347.74|344.84|23
1644438630000|2022-02-09 20:30:30|347.95|345.05|347.81|344.91|347.97|345.07|347.77|344.87|31
1644438640000|2022-02-09 20:30:40|347.85|344.95|347.86|344.96|347.92|345.02|347.79|344.89|30
1644438650000|2022-02-09 20:30:50|347.84|344.94|347.85|344.95|347.88|344.98|347.81|344.91|14
1644438660000|2022-02-09 20:31:00|347.86|344.96|347.86|344.96|347.89|344.99|347.86|344.96|9
1644438670000|2022-02-09 20:31:10|347.85|344.95|347.74|344.84|347.88|344.98|347.7|344.8|22
1644438680000|2022-02-09 20:31:20|347.73|344.83|347.75|344.85|347.77|344.87|347.69|344.79|18
1644438690000|2022-02-09 20:31:30|347.7|344.8|347.52|344.62|347.7|344.8|347.51|344.61|17
1644438700000|2022-02-09 20:31:40|347.53|344.63|347.58|344.68|347.59|344.69|347.52|344.62|22
1644438710000|2022-02-09 20:31:50|347.57|344.67|347.59|344.69|347.67|344.77|347.56|344.66|25
1644438720000|2022-02-09 20:32:00|347.57|344.67|347.46|344.56|347.59|344.69|347.46|344.56|22
1644438730000|2022-02-09 20:32:10|347.45|344.55|347.48|344.58|347.52|344.62|347.42|344.52|30
1644438740000|2022-02-09 20:32:20|347.46|344.56|347.45|344.55|347.49|344.59|347.41|344.51|21
1644438750000|2022-02-09 20:32:30|347.44|344.54|347.42|344.52|347.47|344.57|347.42|344.52|18
1644438760000|2022-02-09 20:32:40|347.44|344.54|347.51|344.61|347.55|344.65|347.43|344.53|23
1644438770000|2022-02-09 20:32:50|347.52|344.62|347.5|344.6|347.53|344.63|347.47|344.57|18
1644438780000|2022-02-09 20:33:00|347.52|344.62|347.54|344.64|347.56|344.66|347.46|344.56|21
1644438790000|2022-02-09 20:33:10|347.55|344.65|347.5|344.6|347.55|344.65|347.5|344.6|16
1644438800000|2022-02-09 20:33:20|347.49|344.59|347.5|344.6|347.5|344.6|347.43|344.53|23
1644438810000|2022-02-09 20:33:30|347.48|344.58|347.52|344.62|347.53|344.63|347.47|344.57|19
1644438820000|2022-02-09 20:33:40|347.51|344.61|347.57|344.67|347.57|344.67|347.51|344.61|13
1644438830000|2022-02-09 20:33:50|347.6|344.7|347.5|344.6|347.66|344.76|347.48|344.58|25
1644438840000|2022-02-09 20:34:00|347.52|344.62|347.6|344.7|347.68|344.78|347.52|344.62|20
1644438850000|2022-02-09 20:34:10|347.61|344.71|347.57|344.67|347.61|344.71|347.57|344.67|8
1644438860000|2022-02-09 20:34:20|347.56|344.66|347.61|344.71|347.61|344.71|347.56|344.66|15
1644438870000|2022-02-09 20:34:30|347.6|344.7|347.59|344.69|347.6|344.7|347.57|344.67|16
1644438880000|2022-02-09 20:34:40|347.58|344.68|347.66|344.76|347.66|344.76|347.58|344.68|13
1644438890000|2022-02-09 20:34:50|347.68|344.78|347.82|344.92|347.82|344.92|347.65|344.75|21
1644438900000|2022-02-09 20:35:00|347.83|344.93|347.89|344.99|347.96|345.06|347.82|344.92|20
1644438910000|2022-02-09 20:35:10|347.9|345|347.77|344.87|347.95|345.05|347.71|344.81|28
1644438920000|2022-02-09 20:35:20|347.67|344.77|347.71|344.81|347.74|344.84|347.66|344.76|23
1644438930000|2022-02-09 20:35:30|347.72|344.82|347.76|344.86|347.76|344.86|347.71|344.81|18
1644438940000|2022-02-09 20:35:40|347.75|344.85|347.8|344.9|347.81|344.91|347.75|344.85|17
1644438950000|2022-02-09 20:35:50|347.81|344.91|347.79|344.89|347.81|344.91|347.79|344.89|10
1644438960000|2022-02-09 20:36:00|347.8|344.9|347.83|344.93|347.87|344.97|347.8|344.9|11
1644438970000|2022-02-09 20:36:10|347.82|344.92|347.84|344.94|347.85|344.95|347.81|344.91|16
1644438980000|2022-02-09 20:36:20|347.86|344.96|347.99|345.09|348.06|345.16|347.85|344.95|24
1644438990000|2022-02-09 20:36:30|347.98|345.08|348.02|345.12|348.04|345.14|347.92|345.02|27
1644439000000|2022-02-09 20:36:40|348.01|345.11|348.03|345.13|348.04|345.14|348|345.1|15
1644439010000|2022-02-09 20:36:50|348.02|345.12|348.16|345.26|348.21|345.31|348.01|345.11|20
1644439020000|2022-02-09 20:37:00|348.18|345.28|348.14|345.24|348.39|345.49|348.05|345.15|34
1644439030000|2022-02-09 20:37:10|348.11|345.21|347.86|344.96|348.14|345.24|347.86|344.96|30
1644439040000|2022-02-09 20:37:20|347.85|344.95|347.68|344.78|347.85|344.95|347.63|344.73|26
1644439050000|2022-02-09 20:37:30|347.67|344.77|347.66|344.76|347.7|344.8|347.64|344.74|21
1644439060000|2022-02-09 20:37:40|347.65|344.75|347.71|344.81|347.71|344.81|347.59|344.69|25
1644439070000|2022-02-09 20:37:50|347.73|344.83|347.68|344.78|347.83|344.93|347.67|344.77|24
1644439080000|2022-02-09 20:38:00|347.7|344.8|347.71|344.81|347.77|344.87|347.7|344.8|20
1644439090000|2022-02-09 20:38:10|347.76|344.86|347.58|344.68|347.76|344.86|347.53|344.63|27
1644439100000|2022-02-09 20:38:20|347.56|344.66|347.67|344.77|347.73|344.83|347.53|344.63|26
1644439110000|2022-02-09 20:38:30|347.68|344.78|347.63|344.73|347.72|344.82|347.6|344.7|28
1644439120000|2022-02-09 20:38:40|347.6|344.7|347.59|344.69|347.64|344.74|347.58|344.68|25
1644439130000|2022-02-09 20:38:50|347.57|344.67|347.58|344.68|347.64|344.74|347.52|344.62|25
1644439140000|2022-02-09 20:39:00|347.57|344.67|347.7|344.8|347.8|344.9|347.56|344.66|27
1644439150000|2022-02-09 20:39:10|347.73|344.83|347.75|344.85|347.83|344.93|347.73|344.83|22
1644439160000|2022-02-09 20:39:20|347.76|344.86|347.71|344.81|347.79|344.89|347.71|344.81|23
1644439170000|2022-02-09 20:39:30|347.7|344.8|347.78|344.88|347.8|344.9|347.61|344.71|25
1644439180000|2022-02-09 20:39:40|347.79|344.89|347.56|344.66|347.79|344.89|347.56|344.66|25
1644439190000|2022-02-09 20:39:50|347.55|344.65|347.53|344.63|347.57|344.67|347.51|344.61|19
1644439200000|2022-02-09 20:40:00|347.55|344.65|347.61|344.71|347.65|344.75|347.51|344.61|29
1644439210000|2022-02-09 20:40:10|347.62|344.72|347.45|344.55|347.62|344.72|347.4|344.5|24
1644439220000|2022-02-09 20:40:20|347.44|344.54|347.4|344.5|347.45|344.55|347.35|344.45|23
1644439230000|2022-02-09 20:40:30|347.37|344.47|347.47|344.57|347.48|344.58|347.35|344.45|18
1644439240000|2022-02-09 20:40:40|347.46|344.56|347.39|344.49|347.49|344.59|347.32|344.42|25
1644439250000|2022-02-09 20:40:50|347.41|344.51|347.47|344.57|347.47|344.57|347.34|344.44|23
1644439260000|2022-02-09 20:41:00|347.46|344.56|347.24|344.34|347.46|344.56|347.22|344.32|31
1644439270000|2022-02-09 20:41:10|347.25|344.35|346.91|344.01|347.25|344.35|346.91|344.01|24
1644439280000|2022-02-09 20:41:20|346.92|344.02|346.87|343.97|346.97|344.07|346.86|343.96|25
1644439290000|2022-02-09 20:41:30|346.88|343.98|346.79|343.89|346.95|344.05|346.79|343.89|22
1644439300000|2022-02-09 20:41:40|346.84|343.94|346.83|343.93|346.85|343.95|346.8|343.9|15
1644439310000|2022-02-09 20:41:50|346.82|343.92|346.81|343.91|346.87|343.97|346.78|343.88|22
1644439320000|2022-02-09 20:42:00|346.84|343.94|346.87|343.97|346.93|344.03|346.79|343.89|28
1644439330000|2022-02-09 20:42:10|346.89|343.99|346.91|344.01|346.93|344.03|346.84|343.94|19
1644439340000|2022-02-09 20:42:20|346.9|344|346.96|344.06|347.08|344.18|346.9|344|23
1644439350000|2022-02-09 20:42:30|346.95|344.05|346.95|344.05|346.97|344.07|346.9|344|21
1644439360000|2022-02-09 20:42:40|346.96|344.06|346.98|344.08|347.01|344.11|346.92|344.02|18
1644439370000|2022-02-09 20:42:50|346.97|344.07|346.97|344.07|346.99|344.09|346.93|344.03|14
1644439380000|2022-02-09 20:43:00|346.98|344.08|346.93|344.03|346.99|344.09|346.86|343.96|16
1644439390000|2022-02-09 20:43:10|346.92|344.02|346.83|343.93|347.05|344.15|346.8|343.9|30
1644439400000|2022-02-09 20:43:20|346.82|343.92|346.91|344.01|346.94|344.04|346.81|343.91|23
1644439410000|2022-02-09 20:43:30|346.9|344|347.02|344.12|347.02|344.12|346.88|343.98|22
1644439420000|2022-02-09 20:43:40|347.01|344.11|347.03|344.13|347.09|344.19|347.01|344.11|26
1644439430000|2022-02-09 20:43:50|347.06|344.16|347.04|344.14|347.06|344.16|347|344.1|15
1644439440000|2022-02-09 20:44:00|347.01|344.11|347.08|344.18|347.14|344.24|347.01|344.11|27
1644439450000|2022-02-09 20:44:10|347.07|344.17|347.25|344.35|347.25|344.35|347.07|344.17|26
1644439460000|2022-02-09 20:44:20|347.24|344.34|347.23|344.33|347.24|344.34|347.16|344.26|20
1644439470000|2022-02-09 20:44:30|347.22|344.32|347.29|344.39|347.3|344.4|347.22|344.32|16
1644439480000|2022-02-09 20:44:40|347.3|344.4|347.38|344.48|347.4|344.5|347.26|344.36|18
1644439490000|2022-02-09 20:44:50|347.35|344.45|347.38|344.48|347.42|344.52|347.26|344.36|18
1644439500000|2022-02-09 20:45:00|347.33|344.43|347.42|344.52|347.44|344.54|347.33|344.43|17
1644439510000|2022-02-09 20:45:10|347.41|344.51|347.33|344.43|347.43|344.53|347.27|344.37|23
1644439520000|2022-02-09 20:45:20|347.34|344.44|347.35|344.45|347.37|344.47|347.29|344.39|24
1644439530000|2022-02-09 20:45:30|347.34|344.44|347.37|344.47|347.4|344.5|347.29|344.39|16
1644439540000|2022-02-09 20:45:40|347.36|344.46|347.4|344.5|347.47|344.57|347.27|344.37|30
1644439550000|2022-02-09 20:45:50|347.43|344.53|347.31|344.41|347.45|344.55|347.27|344.37|18
1644439560000|2022-02-09 20:46:00|347.32|344.42|347.2|344.3|347.34|344.44|347.18|344.28|26
1644439570000|2022-02-09 20:46:10|347.16|344.26|347.13|344.23|347.2|344.3|347.11|344.21|18
1644439580000|2022-02-09 20:46:20|347.12|344.22|347.12|344.22|347.12|344.22|347.02|344.12|24
1644439590000|2022-02-09 20:46:30|347.08|344.18|347.25|344.35|347.28|344.38|347.08|344.18|21
1644439600000|2022-02-09 20:46:40|347.24|344.34|347.28|344.38|347.36|344.46|347.2|344.3|16
1644439610000|2022-02-09 20:46:50|347.3|344.4|347.27|344.37|347.35|344.45|347.27|344.37|17
1644439620000|2022-02-09 20:47:00|347.3|344.4|347.3|344.4|347.33|344.43|347.27|344.37|15
1644439630000|2022-02-09 20:47:10|347.32|344.42|347.46|344.56|347.51|344.61|347.27|344.37|23
1644439640000|2022-02-09 20:47:20|347.43|344.53|347.38|344.48|347.48|344.58|347.32|344.42|23
1644439650000|2022-02-09 20:47:30|347.4|344.5|347.49|344.59|347.52|344.62|347.4|344.5|23
1644439660000|2022-02-09 20:47:40|347.53|344.63|347.62|344.72|347.66|344.76|347.49|344.59|21
1644439670000|2022-02-09 20:47:50|347.61|344.71|347.67|344.77|347.78|344.88|347.59|344.69|20
1644439680000|2022-02-09 20:48:00|347.66|344.76|347.57|344.67|347.66|344.76|347.52|344.62|24
1644439690000|2022-02-09 20:48:10|347.58|344.68|347.72|344.82|347.79|344.89|347.57|344.67|20
1644439700000|2022-02-09 20:48:20|347.61|344.71|347.71|344.81|347.71|344.81|347.56|344.66|16
1644439710000|2022-02-09 20:48:30|347.7|344.8|347.46|344.56|347.75|344.85|347.4|344.5|18
1644439720000|2022-02-09 20:48:40|347.45|344.55|347.48|344.58|347.49|344.59|347.38|344.48|21
1644439730000|2022-02-09 20:48:50|347.51|344.61|347.39|344.49|347.51|344.61|347.39|344.49|16
1644439740000|2022-02-09 20:49:00|347.42|344.52|347.33|344.43|347.43|344.53|347.22|344.32|23
1644439750000|2022-02-09 20:49:10|347.31|344.41|347.24|344.34|347.33|344.43|347.23|344.33|20
1644439760000|2022-02-09 20:49:20|347.23|344.33|347.42|344.52|347.42|344.52|347.23|344.33|18
1644439770000|2022-02-09 20:49:30|347.4|344.5|347.32|344.42|347.47|344.57|347.27|344.37|19
1644439780000|2022-02-09 20:49:40|347.35|344.45|347.42|344.52|347.44|344.54|347.28|344.38|17
1644439790000|2022-02-09 20:49:50|347.41|344.51|347.45|344.55|347.45|344.55|347.34|344.44|20
1644439800000|2022-02-09 20:50:00|347.46|344.56|347.57|344.67|347.67|344.77|347.46|344.56|33
1644439810000|2022-02-09 20:50:10|347.53|344.63|347.49|344.59|347.66|344.76|347.43|344.53|30
1644439820000|2022-02-09 20:50:20|347.52|344.62|347.53|344.63|347.56|344.66|347.43|344.53|22
1644439830000|2022-02-09 20:50:30|347.52|344.62|347.42|344.52|347.57|344.67|347.41|344.51|29
1644439840000|2022-02-09 20:50:40|347.45|344.55|347.27|344.37|347.49|344.59|347.27|344.37|20
1644439850000|2022-02-09 20:50:50|347.28|344.38|347.09|344.19|347.28|344.38|347.06|344.16|26
1644439860000|2022-02-09 20:51:00|347.06|344.16|346.86|343.96|347.13|344.23|346.84|343.94|30
1644439870000|2022-02-09 20:51:10|346.88|343.98|346.9|344|346.9|344|346.86|343.96|23
1644439880000|2022-02-09 20:51:20|346.89|343.99|346.9|344|346.9|344|346.88|343.98|11
1644439890000|2022-02-09 20:51:30|346.91|344.01|346.98|344.08|346.99|344.09|346.87|343.97|20
1644439900000|2022-02-09 20:51:40|346.96|344.06|347|344.1|347.02|344.12|346.95|344.05|13
1644439910000|2022-02-09 20:51:50|347.04|344.14|347.04|344.14|347.08|344.18|347.04|344.14|12
1644439920000|2022-02-09 20:52:00|347.03|344.13|347.06|344.16|347.07|344.17|347.01|344.11|21
1644439930000|2022-02-09 20:52:10|347.04|344.14|347.01|344.11|347.04|344.14|346.93|344.03|17
1644439940000|2022-02-09 20:52:20|346.98|344.08|347.11|344.21|347.11|344.21|346.98|344.08|24
1644439950000|2022-02-09 20:52:30|347.1|344.2|347.08|344.18|347.15|344.25|347|344.1|21
1644439960000|2022-02-09 20:52:40|347.07|344.17|347.06|344.16|347.07|344.17|347.02|344.12|17
1644439970000|2022-02-09 20:52:50|347.04|344.14|347.12|344.22|347.12|344.22|347.04|344.14|11
1644439980000|2022-02-09 20:53:00|347.1|344.2|347.05|344.15|347.1|344.2|347.01|344.11|15
1644439990000|2022-02-09 20:53:10|347.04|344.14|347.06|344.16|347.11|344.21|347.03|344.13|15
1644440000000|2022-02-09 20:53:20|347.05|344.15|347.06|344.16|347.06|344.16|347|344.1|13
1644440010000|2022-02-09 20:53:30|347.07|344.17|347.17|344.27|347.17|344.27|347.05|344.15|24
1644440020000|2022-02-09 20:53:40|347.16|344.26|347.12|344.22|347.17|344.27|347.09|344.19|18
1644440030000|2022-02-09 20:53:50|347.13|344.23|347.15|344.25|347.18|344.28|347.13|344.23|18
1644440040000|2022-02-09 20:54:00|347.13|344.23|347.15|344.25|347.16|344.26|347.12|344.22|9
1644440050000|2022-02-09 20:54:10|347.14|344.24|347|344.1|347.14|344.24|346.97|344.07|26
1644440060000|2022-02-09 20:54:20|346.99|344.09|346.98|344.08|346.99|344.09|346.97|344.07|4
1644440070000|2022-02-09 20:54:30|346.97|344.07|347.01|344.11|347.02|344.12|346.97|344.07|12
1644440080000|2022-02-09 20:54:40|347|344.1|346.98|344.08|347.07|344.17|346.95|344.05|23
1644440090000|2022-02-09 20:54:50|346.97|344.07|346.96|344.06|347.02|344.12|346.96|344.06|11
1644440100000|2022-02-09 20:55:00|346.95|344.05|346.92|344.02|346.96|344.06|346.84|343.94|27
1644440110000|2022-02-09 20:55:10|346.87|343.97|346.88|343.98|346.93|344.03|346.83|343.93|20
1644440120000|2022-02-09 20:55:20|346.87|343.97|346.86|343.96|346.88|343.98|346.83|343.93|20
1644440130000|2022-02-09 20:55:30|346.87|343.97|346.99|344.09|347|344.1|346.87|343.97|16
1644440140000|2022-02-09 20:55:40|346.96|344.06|346.99|344.09|347.04|344.14|346.93|344.03|16
1644440150000|2022-02-09 20:55:50|347|344.1|347.05|344.15|347.08|344.18|346.99|344.09|14
1644440160000|2022-02-09 20:56:00|347.06|344.16|347.06|344.16|347.06|344.16|347.01|344.11|9
1644440170000|2022-02-09 20:56:10|347.04|344.14|347.13|344.23|347.14|344.24|347.04|344.14|12
1644440180000|2022-02-09 20:56:20|347.14|344.24|347.17|344.27|347.18|344.28|347.12|344.22|14
1644440190000|2022-02-09 20:56:30|347.22|344.32|347.3|344.4|347.33|344.43|347.17|344.27|29
1644440200000|2022-02-09 20:56:40|347.31|344.41|347.3|344.4|347.35|344.45|347.24|344.34|26
1644440210000|2022-02-09 20:56:50|347.31|344.41|347.27|344.37|347.31|344.41|347.25|344.35|14
1644440220000|2022-02-09 20:57:00|347.28|344.38|347.28|344.38|347.3|344.4|347.26|344.36|16
1644440230000|2022-02-09 20:57:10|347.29|344.39|347.3|344.4|347.31|344.41|347.26|344.36|17
1644440240000|2022-02-09 20:57:20|347.26|344.36|347.23|344.33|347.32|344.42|347.23|344.33|16
1644440250000|2022-02-09 20:57:30|347.26|344.36|347.16|344.26|347.26|344.36|347.12|344.22|23
1644440260000|2022-02-09 20:57:40|347.17|344.27|347.16|344.26|347.2|344.3|347.15|344.25|24
1644440270000|2022-02-09 20:57:50|347.18|344.28|347.17|344.27|347.19|344.29|347.13|344.23|18
1644440280000|2022-02-09 20:58:00|347.16|344.26|347|344.1|347.16|344.26|346.99|344.09|28
1644440290000|2022-02-09 20:58:10|346.99|344.09|346.93|344.03|347.01|344.11|346.91|344.01|21
1644440300000|2022-02-09 20:58:20|346.92|344.02|346.99|344.09|347.01|344.11|346.92|344.02|21
1644440310000|2022-02-09 20:58:30|346.98|344.08|346.93|344.03|347.02|344.12|346.92|344.02|16
1644440320000|2022-02-09 20:58:40|346.95|344.05|346.82|343.92|346.95|344.05|346.82|343.92|19
1644440330000|2022-02-09 20:58:50|346.83|343.93|346.82|343.92|346.86|343.96|346.79|343.89|19
1644440340000|2022-02-09 20:59:00|346.8|343.9|346.94|344.04|346.94|344.04|346.8|343.9|29
1644440350000|2022-02-09 20:59:10|346.91|344.01|346.96|344.06|346.96|344.06|346.91|344.01|10
1644440360000|2022-02-09 20:59:20|346.98|344.08|347.16|344.26|347.18|344.28|346.95|344.05|25
1644440370000|2022-02-09 20:59:30|347.15|344.25|347.1|344.2|347.17|344.27|347.07|344.17|25
1644440380000|2022-02-09 20:59:40|347.11|344.21|347.06|344.16|347.13|344.23|347.04|344.14|21
1644440390000|2022-02-09 20:59:50|347.05|344.15|347.14|344.24|347.19|344.29|347.05|344.15|27
1644440400000|2022-02-09 21:00:00|347.16|344.26|347.07|344.17|347.22|344.32|347.05|344.15|33
1644440410000|2022-02-09 21:00:10|346.99|344.09|346.96|344.06|347.05|344.15|346.92|344.02|30
1644440420000|2022-02-09 21:00:20|346.91|344.01|346.95|344.05|346.96|344.06|346.88|343.98|18
1644440430000|2022-02-09 21:00:30|346.96|344.06|346.91|344.01|346.98|344.08|346.88|343.98|23
1644440440000|2022-02-09 21:00:40|346.92|344.02|346.85|343.95|346.93|344.03|346.82|343.92|24
1644440450000|2022-02-09 21:00:50|346.86|343.96|346.8|343.9|346.86|343.96|346.75|343.85|20
1644440460000|2022-02-09 21:01:00|346.78|343.88|346.75|343.85|346.79|343.89|346.68|343.78|22
1644440470000|2022-02-09 21:01:10|346.88|343.98|346.85|343.95|347.34|344.44|346.74|343.84|32
1644440480000|2022-02-09 21:01:20|346.8|343.9|346.78|343.88|346.93|344.03|346.7|343.8|34
1644440490000|2022-02-09 21:01:30|346.74|343.84|346.7|343.8|346.87|343.97|346.7|343.8|25
1644440500000|2022-02-09 21:01:40|346.64|343.74|346.65|343.75|346.76|343.86|346.6|343.7|27
1644440510000|2022-02-09 21:01:50|346.63|343.73|346.62|343.72|346.73|343.83|346.62|343.72|22
1644440520000|2022-02-09 21:02:00|346.64|343.74|346.72|343.82|346.76|343.86|346.6|343.7|23
1644440530000|2022-02-09 21:02:10|346.71|343.81|346.74|343.84|346.75|343.85|346.66|343.76|20
1644440540000|2022-02-09 21:02:20|346.72|343.82|346.76|343.86|346.77|343.87|346.63|343.73|20
1644440550000|2022-02-09 21:02:30|346.66|343.76|346.75|343.85|346.75|343.85|346.66|343.76|13
1644440560000|2022-02-09 21:02:40|346.78|343.88|346.53|343.63|346.78|343.88|346.52|343.62|17
1644440570000|2022-02-09 21:02:50|346.54|343.64|346.76|343.86|346.77|343.87|346.54|343.64|15
1644440580000|2022-02-09 21:03:00|346.75|343.85|346.7|343.8|346.77|343.87|346.68|343.78|22
1644440590000|2022-02-09 21:03:10|346.69|343.79|346.72|343.82|346.72|343.82|346.67|343.77|11
1644440600000|2022-02-09 21:03:20|346.71|343.81|346.73|343.83|346.79|343.89|346.71|343.81|13
1644440610000|2022-02-09 21:03:30|346.74|343.84|346.73|343.83|346.76|343.86|346.71|343.81|13
1644440620000|2022-02-09 21:03:40|346.77|343.87|346.63|343.73|346.77|343.87|346.63|343.73|23
1644440630000|2022-02-09 21:03:50|346.62|343.72|346.62|343.72|346.63|343.73|346.61|343.71|10
1644440640000|2022-02-09 21:04:00|346.63|343.73|346.62|343.72|346.63|343.73|346.61|343.71|6
1644440650000|2022-02-09 21:04:10|346.61|343.71|346.57|343.67|346.61|343.71|346.55|343.65|15
1644440660000|2022-02-09 21:04:20|346.55|343.65|346.74|343.84|346.74|343.84|346.53|343.63|14
1644440670000|2022-02-09 21:04:30|346.76|343.86|346.75|343.85|346.8|343.9|346.7|343.8|21
1644440680000|2022-02-09 21:04:40|346.74|343.84|346.75|343.85|346.76|343.86|346.73|343.83|10
1644440690000|2022-02-09 21:04:50|346.74|343.84|346.78|343.88|346.78|343.88|346.73|343.83|13
1644440700000|2022-02-09 21:05:00|346.74|343.84|346.76|343.86|346.78|343.88|346.73|343.83|12
1644440710000|2022-02-09 21:05:10|346.78|343.88|346.91|344.01|346.94|344.04|346.78|343.88|17
1644440720000|2022-02-09 21:05:20|346.94|344.04|347.11|344.21|347.13|344.23|346.93|344.03|18
1644440730000|2022-02-09 21:05:30|347.15|344.25|347.11|344.21|347.15|344.25|347.1|344.2|4
1644440740000|2022-02-09 21:05:40|347.12|344.22|347.29|344.39|347.3|344.4|347.12|344.22|20
1644440750000|2022-02-09 21:05:50|347.28|344.38|347.27|344.37|347.3|344.4|347.27|344.37|11
1644440760000|2022-02-09 21:06:00|347.28|344.38|347.29|344.39|347.29|344.39|347.27|344.37|4
1644440770000|2022-02-09 21:06:10|347.28|344.38|347.36|344.46|347.39|344.49|347.28|344.38|17
1644440780000|2022-02-09 21:06:20|347.38|344.48|347.66|344.76|347.66|344.76|347.38|344.48|21
1644440790000|2022-02-09 21:06:30|347.68|344.78|347.65|344.75|347.69|344.79|347.65|344.75|15
1644440800000|2022-02-09 21:06:40|347.67|344.77|347.89|344.99|347.89|344.99|347.67|344.77|17
1644440810000|2022-02-09 21:06:50|347.88|344.98|347.75|344.85|347.88|344.98|347.66|344.76|24
1644440820000|2022-02-09 21:07:00|347.74|344.84|347.77|344.87|347.78|344.88|347.74|344.84|6
1644440830000|2022-02-09 21:07:10|347.79|344.89|347.8|344.9|347.82|344.92|347.76|344.86|14
1644440840000|2022-02-09 21:07:20|347.79|344.89|347.7|344.8|347.8|344.9|347.68|344.78|15
1644440850000|2022-02-09 21:07:30|347.69|344.79|347.68|344.78|347.69|344.79|347.58|344.68|23
1644440860000|2022-02-09 21:07:40|347.71|344.81|347.75|344.85|347.76|344.86|347.69|344.79|9
1644440870000|2022-02-09 21:07:50|347.77|344.87|347.75|344.85|347.77|344.87|347.75|344.85|3
1644440880000|2022-02-09 21:08:00|347.74|344.84|347.85|344.95|347.88|344.98|347.72|344.82|20
1644440890000|2022-02-09 21:08:10|347.87|344.97|347.85|344.95|347.9|345|347.85|344.95|11
1644440900000|2022-02-09 21:08:20|347.87|344.97|347.87|344.97|347.87|344.97|347.85|344.95|7
1644440910000|2022-02-09 21:08:30|347.86|344.96|347.82|344.92|347.86|344.96|347.81|344.91|10
1644440920000|2022-02-09 21:08:40|347.81|344.91|347.85|344.95|347.86|344.96|347.81|344.91|9
1644440930000|2022-02-09 21:08:50|347.86|344.96|347.83|344.93|347.86|344.96|347.81|344.91|5
1644440950000|2022-02-09 21:09:10|347.84|344.94|347.75|344.85|347.84|344.94|347.74|344.84|12
1644440960000|2022-02-09 21:09:20|347.76|344.86|347.68|344.78|347.76|344.86|347.68|344.78|8
1644440970000|2022-02-09 21:09:30|347.67|344.77|347.64|344.74|347.67|344.77|347.63|344.73|6
1644440980000|2022-02-09 21:09:40|347.66|344.76|347.66|344.76|347.66|344.76|347.65|344.75|3
1644440990000|2022-02-09 21:09:50|347.64|344.74|347.6|344.7|347.64|344.74|347.59|344.69|9
1644441000000|2022-02-09 21:10:00|347.59|344.69|347.63|344.73|347.63|344.73|347.59|344.69|5
1644441010000|2022-02-09 21:10:10|347.64|344.74|347.58|344.68|347.64|344.74|347.55|344.65|13
1644441020000|2022-02-09 21:10:20|347.57|344.67|347.59|344.69|347.6|344.7|347.55|344.65|9
1644441030000|2022-02-09 21:10:30|347.6|344.7|347.6|344.7|347.61|344.71|347.58|344.68|11
1644441040000|2022-02-09 21:10:40|347.7|344.8|347.63|344.73|347.74|344.84|347.62|344.72|22
1644441050000|2022-02-09 21:10:50|347.65|344.75|347.75|344.85|347.75|344.85|347.64|344.74|14
1644441060000|2022-02-09 21:11:00|347.77|344.87|347.59|344.69|347.8|344.9|347.57|344.67|23
1644441070000|2022-02-09 21:11:10|347.58|344.68|347.62|344.72|347.63|344.73|347.58|344.68|18
1644441080000|2022-02-09 21:11:20|347.61|344.71|347.64|344.74|347.65|344.75|347.61|344.71|9
1644441090000|2022-02-09 21:11:30|347.62|344.72|347.56|344.66|347.72|344.82|347.56|344.66|25
1644441100000|2022-02-09 21:11:40|347.57|344.67|347.59|344.69|347.59|344.69|347.55|344.65|8
1644441110000|2022-02-09 21:11:50|347.62|344.72|347.57|344.67|347.62|344.72|347.56|344.66|11
1644441120000|2022-02-09 21:12:00|347.56|344.66|347.56|344.66|347.57|344.67|347.54|344.64|4
1644441130000|2022-02-09 21:12:10|347.57|344.67|347.54|344.64|347.62|344.72|347.53|344.63|7
1644441140000|2022-02-09 21:12:20|347.52|344.62|347.3|344.4|347.57|344.67|347.29|344.39|25
1644441150000|2022-02-09 21:12:30|347.33|344.43|347.44|344.54|347.45|344.55|347.33|344.43|23
1644441160000|2022-02-09 21:12:40|347.45|344.55|347.31|344.41|347.46|344.56|347.31|344.41|12
1644441170000|2022-02-09 21:12:50|347.29|344.39|347.28|344.38|347.34|344.44|347.25|344.35|17
1644441180000|2022-02-09 21:13:00|347.22|344.32|347.27|344.37|347.28|344.38|347.22|344.32|10
1644441190000|2022-02-09 21:13:10|347.26|344.36|347.22|344.32|347.26|344.36|347.2|344.3|7
1644441200000|2022-02-09 21:13:20|347.23|344.33|347.31|344.41|347.32|344.42|347.23|344.33|12
1644441210000|2022-02-09 21:13:30|347.32|344.42|347.34|344.44|347.34|344.44|347.25|344.35|21
1644441220000|2022-02-09 21:13:40|347.32|344.42|347.3|344.4|347.35|344.45|347.29|344.39|14
1644441230000|2022-02-09 21:13:50|347.31|344.41|347.35|344.45|347.35|344.45|347.3|344.4|14
1644441240000|2022-02-09 21:14:00|347.34|344.44|347.34|344.44|347.35|344.45|347.3|344.4|13
1644441250000|2022-02-09 21:14:10|347.31|344.41|347.36|344.46|347.36|344.46|347.31|344.41|8
1644441260000|2022-02-09 21:14:20|347.38|344.48|347.28|344.38|347.38|344.48|347.26|344.36|15
1644441270000|2022-02-09 21:14:30|347.26|344.36|347.28|344.38|347.28|344.38|347.26|344.36|4
1644441280000|2022-02-09 21:14:40|347.26|344.36|347.23|344.33|347.29|344.39|347.23|344.33|10
1644441290000|2022-02-09 21:14:50|347.22|344.32|347.23|344.33|347.26|344.36|347.19|344.29|20
1644441300000|2022-02-09 21:15:00|347.27|344.37|347.2|344.3|347.27|344.37|347.1|344.2|18
1644441310000|2022-02-09 21:15:10|347.18|344.28|347.11|344.21|347.2|344.3|347.1|344.2|21
1644441320000|2022-02-09 21:15:20|347.1|344.2|347.14|344.24|347.17|344.27|347.1|344.2|11
1644441330000|2022-02-09 21:15:30|347.13|344.23|347.14|344.24|347.14|344.24|347.12|344.22|8
1644441340000|2022-02-09 21:15:40|347.13|344.23|347.25|344.35|347.26|344.36|347.13|344.23|11
1644441350000|2022-02-09 21:15:50|347.2|344.3|347.26|344.36|347.26|344.36|347.2|344.3|5
1644441360000|2022-02-09 21:16:00|347.22|344.32|347.23|344.33|347.26|344.36|347.22|344.32|6
1644441370000|2022-02-09 21:16:10|347.24|344.34|347.26|344.36|347.27|344.37|347.23|344.33|18
1644441380000|2022-02-09 21:16:20|347.27|344.37|347.28|344.38|347.29|344.39|347.26|344.36|5
1644441390000|2022-02-09 21:16:30|347.29|344.39|347.4|344.5|347.4|344.5|347.28|344.38|18
1644441400000|2022-02-09 21:16:40|347.34|344.44|347.31|344.41|347.35|344.45|347.31|344.41|9
1644441410000|2022-02-09 21:16:50|347.33|344.43|347.29|344.39|347.33|344.43|347.22|344.32|11
1644441420000|2022-02-09 21:17:00|347.31|344.41|347.3|344.4|347.32|344.42|347.27|344.37|8
1644441430000|2022-02-09 21:17:10|347.27|344.37|347.29|344.39|347.29|344.39|347.27|344.37|3
1644441440000|2022-02-09 21:17:20|347.27|344.37|347.28|344.38|347.29|344.39|347.2|344.3|11
1644441450000|2022-02-09 21:17:30|347.29|344.39|347.17|344.27|347.3|344.4|347.17|344.27|9
1644441460000|2022-02-09 21:17:40|347.19|344.29|347.18|344.28|347.19|344.29|347.18|344.28|2
1644441470000|2022-02-09 21:17:50|347.17|344.27|347.12|344.22|347.2|344.3|347.08|344.18|15
1644441480000|2022-02-09 21:18:00|347.09|344.19|347.11|344.21|347.13|344.23|347.09|344.19|11
1644441490000|2022-02-09 21:18:10|347.1|344.2|347.06|344.16|347.11|344.21|347.05|344.15|12
1644441500000|2022-02-09 21:18:20|347.07|344.17|347.08|344.18|347.09|344.19|347.06|344.16|10
1644441510000|2022-02-09 21:18:30|347.09|344.19|347.1|344.2|347.11|344.21|347.07|344.17|16
1644441520000|2022-02-09 21:18:40|347.05|344.15|347.1|344.2|347.16|344.26|347.05|344.15|15
1644441530000|2022-02-09 21:18:50|347.09|344.19|347.02|344.12|347.1|344.2|347.02|344.12|18
1644441540000|2022-02-09 21:19:00|346.96|344.06|346.96|344.06|347.03|344.13|346.89|343.99|29
1644441550000|2022-02-09 21:19:10|346.97|344.07|346.95|344.05|347.01|344.11|346.95|344.05|9
1644441560000|2022-02-09 21:19:20|346.98|344.08|346.96|344.06|346.98|344.08|346.92|344.02|21
1644441570000|2022-02-09 21:19:30|346.93|344.03|346.98|344.08|347|344.1|346.93|344.03|15
1644441580000|2022-02-09 21:19:40|347|344.1|347|344.1|347.01|344.11|346.98|344.08|11
1644441590000|2022-02-09 21:19:50|346.96|344.06|346.93|344.03|346.97|344.07|346.92|344.02|16
1644441600000|2022-02-09 21:20:00|346.96|344.06|347.19|344.29|347.2|344.3|346.94|344.04|21
1644441610000|2022-02-09 21:20:10|347.2|344.3|347.27|344.37|347.29|344.39|347.2|344.3|17
1644441620000|2022-02-09 21:20:20|347.28|344.38|347.2|344.3|347.28|344.38|347.19|344.29|18
1644441630000|2022-02-09 21:20:30|347.18|344.28|347.21|344.31|347.23|344.33|347.18|344.28|10
1644441640000|2022-02-09 21:20:40|347.22|344.32|347.1|344.2|347.22|344.32|347.09|344.19|15
1644441650000|2022-02-09 21:20:50|347.09|344.19|347.08|344.18|347.09|344.19|347.07|344.17|6
1644441660000|2022-02-09 21:21:00|347.07|344.17|346.99|344.09|347.07|344.17|346.99|344.09|10
1644441670000|2022-02-09 21:21:10|346.97|344.07|346.88|343.98|347|344.1|346.87|343.97|14
1644441680000|2022-02-09 21:21:20|346.89|343.99|346.91|344.01|346.97|344.07|346.87|343.97|16
1644441690000|2022-02-09 21:21:30|346.92|344.02|346.92|344.02|346.92|344.02|346.85|343.95|14
1644441700000|2022-02-09 21:21:40|346.89|343.99|346.92|344.02|346.94|344.04|346.85|343.95|15
1644441710000|2022-02-09 21:21:50|346.93|344.03|347|344.1|347.02|344.12|346.93|344.03|13
1644441720000|2022-02-09 21:22:00|347.04|344.14|347.16|344.26|347.16|344.26|347.04|344.14|12
1644441730000|2022-02-09 21:22:10|347.15|344.25|347.21|344.31|347.21|344.31|347.15|344.25|11
1644441740000|2022-02-09 21:22:20|347.22|344.32|347.27|344.37|347.27|344.37|347.22|344.32|5
1644441750000|2022-02-09 21:22:30|347.29|344.39|347.26|344.36|347.29|344.39|347.25|344.35|7
1644441760000|2022-02-09 21:22:40|347.25|344.35|347.16|344.26|347.27|344.37|347.16|344.26|19
1644441770000|2022-02-09 21:22:50|347.14|344.24|347.19|344.29|347.19|344.29|347.14|344.24|9
1644441780000|2022-02-09 21:23:00|347.18|344.28|347.2|344.3|347.2|344.3|347.17|344.27|8
1644441790000|2022-02-09 21:23:10|347.21|344.31|347.28|344.38|347.29|344.39|347.21|344.31|6
1644441800000|2022-02-09 21:23:20|347.29|344.39|347.3|344.4|347.3|344.4|347.24|344.34|15
1644441810000|2022-02-09 21:23:30|347.31|344.41|347.38|344.48|347.43|344.53|347.3|344.4|23
1644441820000|2022-02-09 21:23:40|347.4|344.5|347.4|344.5|347.43|344.53|347.36|344.46|19
1644441830000|2022-02-09 21:23:50|347.43|344.53|347.4|344.5|347.49|344.59|347.39|344.49|18
1644441840000|2022-02-09 21:24:00|347.42|344.52|347.41|344.51|347.48|344.58|347.39|344.49|23
1644441850000|2022-02-09 21:24:10|347.42|344.52|347.42|344.52|347.48|344.58|347.38|344.48|20
1644441860000|2022-02-09 21:24:20|347.4|344.5|347.45|344.55|347.47|344.57|347.33|344.43|28
1644441870000|2022-02-09 21:24:30|347.47|344.57|347.4|344.5|347.5|344.6|347.37|344.47|26
1644441880000|2022-02-09 21:24:40|347.41|344.51|347.44|344.54|347.44|344.54|347.37|344.47|17
1644441890000|2022-02-09 21:24:50|347.43|344.53|347.33|344.43|347.43|344.53|347.33|344.43|25
1644441900000|2022-02-09 21:25:00|347.34|344.44|347.37|344.47|347.38|344.48|347.34|344.44|18
1644441910000|2022-02-09 21:25:10|347.39|344.49|347.39|344.49|347.39|344.49|347.33|344.43|13
1644441920000|2022-02-09 21:25:20|347.38|344.48|347.38|344.48|347.41|344.51|347.36|344.46|13
1644441930000|2022-02-09 21:25:30|347.4|344.5|347.39|344.49|347.4|344.5|347.39|344.49|2
1644441940000|2022-02-09 21:25:40|347.38|344.48|347.35|344.45|347.38|344.48|347.34|344.44|9
1644441950000|2022-02-09 21:25:50|347.34|344.44|347.38|344.48|347.38|344.48|347.34|344.44|4
1644441960000|2022-02-09 21:26:00|347.37|344.47|347.3|344.4|347.38|344.48|347.3|344.4|20
1644441970000|2022-02-09 21:26:10|347.29|344.39|347.37|344.47|347.37|344.47|347.29|344.39|12
1644441980000|2022-02-09 21:26:20|347.32|344.42|347.36|344.46|347.38|344.48|347.32|344.42|12
1644441990000|2022-02-09 21:26:30|347.37|344.47|347.43|344.53|347.47|344.57|347.35|344.45|20
1644442000000|2022-02-09 21:26:40|347.42|344.52|347.41|344.51|347.45|344.55|347.38|344.48|17
1644442010000|2022-02-09 21:26:50|347.4|344.5|347.42|344.52|347.42|344.52|347.4|344.5|4
1644442020000|2022-02-09 21:27:00|347.41|344.51|347.4|344.5|347.43|344.53|347.4|344.5|6
1644442030000|2022-02-09 21:27:10|347.41|344.51|347.27|344.37|347.44|344.54|347.27|344.37|19
1644442040000|2022-02-09 21:27:20|347.3|344.4|347.29|344.39|347.3|344.4|347.28|344.38|10
1644442050000|2022-02-09 21:27:30|347.31|344.41|347.33|344.43|347.35|344.45|347.31|344.41|15
1644442060000|2022-02-09 21:27:40|347.31|344.41|347.32|344.42|347.36|344.46|347.31|344.41|10
1644442070000|2022-02-09 21:27:50|347.3|344.4|347.32|344.42|347.34|344.44|347.3|344.4|7
1644442080000|2022-02-09 21:28:00|347.33|344.43|347.29|344.39|347.33|344.43|347.29|344.39|6
1644442090000|2022-02-09 21:28:10|347.27|344.37|347.32|344.42|347.33|344.43|347.26|344.36|10
1644442100000|2022-02-09 21:28:20|347.31|344.41|347.37|344.47|347.4|344.5|347.3|344.4|17
1644442110000|2022-02-09 21:28:30|347.38|344.48|347.37|344.47|347.41|344.51|347.36|344.46|11
1644442120000|2022-02-09 21:28:40|347.38|344.48|347.39|344.49|347.41|344.51|347.35|344.45|11
1644442130000|2022-02-09 21:28:50|347.4|344.5|347.36|344.46|347.4|344.5|347.36|344.46|4
1644442140000|2022-02-09 21:29:00|347.34|344.44|347.23|344.33|347.35|344.45|347.21|344.31|13
1644442150000|2022-02-09 21:29:10|347.22|344.32|347.22|344.32|347.24|344.34|347.2|344.3|5
1644442160000|2022-02-09 21:29:20|347.24|344.34|347.17|344.27|347.24|344.34|347.17|344.27|9
1644442170000|2022-02-09 21:29:30|347.15|344.25|347.06|344.16|347.15|344.25|347.06|344.16|9
1644442180000|2022-02-09 21:29:40|347.08|344.18|347.09|344.19|347.09|344.19|347.08|344.18|4
1644442190000|2022-02-09 21:29:50|347.08|344.18|347.09|344.19|347.12|344.22|347.07|344.17|7
1644442200000|2022-02-09 21:30:00|347.08|344.18|347.05|344.15|347.08|344.18|347.02|344.12|15
1644442210000|2022-02-09 21:30:10|347.03|344.13|346.99|344.09|347.06|344.16|346.98|344.08|10
1644442220000|2022-02-09 21:30:20|347|344.1|347.02|344.12|347.02|344.12|346.99|344.09|6
1644442230000|2022-02-09 21:30:30|347.03|344.13|347.16|344.26|347.16|344.26|347.03|344.13|9
1644442240000|2022-02-09 21:30:40|347.18|344.28|347.25|344.35|347.26|344.36|347.18|344.28|13
1644442250000|2022-02-09 21:30:50|347.24|344.34|347.25|344.35|347.25|344.35|347.24|344.34|2
1644442260000|2022-02-09 21:31:00|347.24|344.34|347.31|344.41|347.31|344.41|347.24|344.34|13
1644442270000|2022-02-09 21:31:10|347.23|344.33|347.31|344.41|347.32|344.42|347.23|344.33|6
1644442280000|2022-02-09 21:31:20|347.27|344.37|347.24|344.34|347.27|344.37|347.16|344.26|15
1644442290000|2022-02-09 21:31:30|347.25|344.35|347.3|344.4|347.3|344.4|347.24|344.34|10
1644442300000|2022-02-09 21:31:40|347.31|344.41|347.31|344.41|347.36|344.46|347.3|344.4|15
1644442310000|2022-02-09 21:31:50|347.32|344.42|347.23|344.33|347.32|344.42|347.2|344.3|17
1644442320000|2022-02-09 21:32:00|347.22|344.32|347.15|344.25|347.23|344.33|347.14|344.24|7
1644442330000|2022-02-09 21:32:10|347.14|344.24|347.11|344.21|347.14|344.24|347.11|344.21|4
1644442340000|2022-02-09 21:32:20|347.12|344.22|347.11|344.21|347.12|344.22|347.04|344.14|17
1644442350000|2022-02-09 21:32:30|347.08|344.18|347.1|344.2|347.14|344.24|347.08|344.18|13
1644442360000|2022-02-09 21:32:40|347.11|344.21|346.94|344.04|347.11|344.21|346.93|344.03|21
1644442370000|2022-02-09 21:32:50|346.92|344.02|346.91|344.01|346.94|344.04|346.91|344.01|7
1644442380000|2022-02-09 21:33:00|346.89|343.99|346.83|343.93|346.91|344.01|346.81|343.91|17
1644442390000|2022-02-09 21:33:10|346.84|343.94|346.82|343.92|346.85|343.95|346.82|343.92|17
1644442400000|2022-02-09 21:33:20|346.81|343.91|346.89|343.99|346.92|344.02|346.81|343.91|11
1644442410000|2022-02-09 21:33:30|346.86|343.96|346.84|343.94|346.89|343.99|346.84|343.94|13
1644442420000|2022-02-09 21:33:40|346.86|343.96|346.85|343.95|346.86|343.96|346.82|343.92|10
1644442430000|2022-02-09 21:33:50|346.86|343.96|346.85|343.95|346.86|343.96|346.8|343.9|11
1644442440000|2022-02-09 21:34:00|346.87|343.97|346.89|343.99|346.89|343.99|346.86|343.96|7
1644442450000|2022-02-09 21:34:10|346.88|343.98|346.89|343.99|346.9|344|346.88|343.98|6
1644442460000|2022-02-09 21:34:20|346.88|343.98|346.75|343.85|346.88|343.98|346.71|343.81|20
1644442470000|2022-02-09 21:34:30|346.72|343.82|346.76|343.86|346.83|343.93|346.72|343.82|18
1644442480000|2022-02-09 21:34:40|346.77|343.87|346.82|343.92|346.82|343.92|346.77|343.87|15
1644442490000|2022-02-09 21:34:50|346.83|343.93|346.82|343.92|346.84|343.94|346.82|343.92|5
1644442500000|2022-02-09 21:35:00|346.84|343.94|346.84|343.94|346.84|343.94|346.8|343.9|11
1644442510000|2022-02-09 21:35:10|346.85|343.95|347.2|344.3|347.2|344.3|346.85|343.95|20
1644442520000|2022-02-09 21:35:20|347.21|344.31|347.21|344.31|347.21|344.31|347.18|344.28|6
1644442530000|2022-02-09 21:35:30|347.2|344.3|347.22|344.32|347.22|344.32|347.2|344.3|5
1644442540000|2022-02-09 21:35:40|347.2|344.3|347.24|344.34|347.26|344.36|347.2|344.3|11
1644442550000|2022-02-09 21:35:50|347.27|344.37|347.14|344.24|347.27|344.37|347.14|344.24|15
1644442560000|2022-02-09 21:36:00|347.16|344.26|347.29|344.39|347.3|344.4|347.16|344.26|16
1644442570000|2022-02-09 21:36:10|347.28|344.38|347.26|344.36|347.3|344.4|347.25|344.35|5
1644442580000|2022-02-09 21:36:20|347.25|344.35|347.3|344.4|347.3|344.4|347.23|344.33|13
1644442590000|2022-02-09 21:36:30|347.31|344.41|347.2|344.3|347.31|344.41|347.2|344.3|10
1644442600000|2022-02-09 21:36:40|347.23|344.33|347.22|344.32|347.23|344.33|347.18|344.28|12
1644442610000|2022-02-09 21:36:50|347.21|344.31|347.21|344.31|347.24|344.34|347.21|344.31|10
1644442620000|2022-02-09 21:37:00|347.2|344.3|347.22|344.32|347.27|344.37|347.2|344.3|16
1644442630000|2022-02-09 21:37:10|347.25|344.35|347.23|344.33|347.27|344.37|347.21|344.31|10
1644442640000|2022-02-09 21:37:20|347.25|344.35|347.22|344.32|347.3|344.4|347.19|344.29|14
1644442650000|2022-02-09 21:37:30|347.29|344.39|347.21|344.31|347.29|344.39|347.2|344.3|5
1644442660000|2022-02-09 21:37:40|347.22|344.32|347.24|344.34|347.24|344.34|347.16|344.26|13
1644442670000|2022-02-09 21:37:50|347.23|344.33|347.18|344.28|347.24|344.34|347.18|344.28|15
1644442680000|2022-02-09 21:38:00|347.2|344.3|347.14|344.24|347.24|344.34|347.08|344.18|26
1644442690000|2022-02-09 21:38:10|347.12|344.22|347.19|344.29|347.21|344.31|347.11|344.21|12
1644442700000|2022-02-09 21:38:20|347.18|344.28|347.27|344.37|347.29|344.39|347.18|344.28|12
1644442710000|2022-02-09 21:38:30|347.26|344.36|347.25|344.35|347.26|344.36|347.13|344.23|18
1644442720000|2022-02-09 21:38:40|347.15|344.25|347.2|344.3|347.24|344.34|347.15|344.25|13
1644442730000|2022-02-09 21:38:50|347.23|344.33|347.17|344.27|347.23|344.33|347.11|344.21|19
1644442740000|2022-02-09 21:39:00|347.18|344.28|347.13|344.23|347.18|344.28|347.12|344.22|14
1644442750000|2022-02-09 21:39:10|347.16|344.26|347.14|344.24|347.16|344.26|347.12|344.22|13
1644442760000|2022-02-09 21:39:20|347.15|344.25|347.27|344.37|347.27|344.37|347.15|344.25|15
1644442780000|2022-02-09 21:39:40|347.26|344.36|347.24|344.34|347.27|344.37|347.24|344.34|6
1644442790000|2022-02-09 21:39:50|347.27|344.37|347.22|344.32|347.28|344.38|347.18|344.28|21
1644442800000|2022-02-09 21:40:00|347.21|344.31|347.28|344.38|347.29|344.39|347.2|344.3|19
1644442810000|2022-02-09 21:40:10|347.27|344.37|347.36|344.46|347.38|344.48|347.25|344.35|14
1644442820000|2022-02-09 21:40:20|347.37|344.47|347.42|344.52|347.43|344.53|347.35|344.45|15
1644442830000|2022-02-09 21:40:30|347.37|344.47|347.55|344.65|347.57|344.67|347.37|344.47|19
1644442840000|2022-02-09 21:40:40|347.56|344.66|347.65|344.75|347.65|344.75|347.55|344.65|6
1644442850000|2022-02-09 21:40:50|347.64|344.74|347.64|344.74|347.65|344.75|347.64|344.74|5
1644442860000|2022-02-09 21:41:00|347.63|344.73|347.63|344.73|347.63|344.73|347.63|344.73|1
1644442870000|2022-02-09 21:41:10|347.64|344.74|347.6|344.7|347.64|344.74|347.59|344.69|10
1644442880000|2022-02-09 21:41:20|347.61|344.71|347.6|344.7|347.62|344.72|347.58|344.68|10
1644442890000|2022-02-09 21:41:30|347.62|344.72|347.6|344.7|347.63|344.73|347.58|344.68|7
1644442900000|2022-02-09 21:41:40|347.61|344.71|347.6|344.7|347.61|344.71|347.6|344.7|2
1644442910000|2022-02-09 21:41:50|347.64|344.74|347.64|344.74|347.65|344.75|347.62|344.72|12
1644442920000|2022-02-09 21:42:00|347.65|344.75|347.63|344.73|347.66|344.76|347.62|344.72|6
1644442930000|2022-02-09 21:42:10|347.64|344.74|347.65|344.75|347.66|344.76|347.64|344.74|6
1644442940000|2022-02-09 21:42:20|347.66|344.76|347.52|344.62|347.67|344.77|347.52|344.62|9
1644442950000|2022-02-09 21:42:30|347.56|344.66|347.44|344.54|347.56|344.66|347.44|344.54|16
1644442960000|2022-02-09 21:42:40|347.45|344.55|347.51|344.61|347.58|344.68|347.43|344.53|16
1644442970000|2022-02-09 21:42:50|347.52|344.62|347.5|344.6|347.52|344.62|347.47|344.57|8
1644442980000|2022-02-09 21:43:00|347.51|344.61|347.49|344.59|347.55|344.65|347.48|344.58|14
1644442990000|2022-02-09 21:43:10|347.47|344.57|347.54|344.64|347.55|344.65|347.47|344.57|17
1644443000000|2022-02-09 21:43:20|347.49|344.59|347.53|344.63|347.54|344.64|347.49|344.59|8
1644443010000|2022-02-09 21:43:30|347.48|344.58|347.52|344.62|347.54|344.64|347.48|344.58|8
1644443020000|2022-02-09 21:43:40|347.5|344.6|347.55|344.65|347.55|344.65|347.47|344.57|17
1644443030000|2022-02-09 21:43:50|347.56|344.66|347.5|344.6|347.58|344.68|347.5|344.6|10
1644443040000|2022-02-09 21:44:00|347.51|344.61|347.57|344.67|347.57|344.67|347.49|344.59|15
1644443050000|2022-02-09 21:44:10|347.53|344.63|347.58|344.68|347.58|344.68|347.53|344.63|4
1644443060000|2022-02-09 21:44:20|347.57|344.67|347.56|344.66|347.59|344.69|347.54|344.64|11
1644443070000|2022-02-09 21:44:30|347.55|344.65|347.58|344.68|347.58|344.68|347.51|344.61|5
1644443080000|2022-02-09 21:44:40|347.57|344.67|347.5|344.6|347.58|344.68|347.5|344.6|4
1644443090000|2022-02-09 21:44:50|347.57|344.67|347.55|344.65|347.59|344.69|347.55|344.65|12
1644443100000|2022-02-09 21:45:00|347.56|344.66|347.56|344.66|347.59|344.69|347.53|344.63|10
1644443110000|2022-02-09 21:45:10|347.57|344.67|347.73|344.83|347.73|344.83|347.57|344.67|25
1644443120000|2022-02-09 21:45:20|347.74|344.84|347.87|344.97|347.87|344.97|347.74|344.84|13
1644443130000|2022-02-09 21:45:30|347.86|344.96|347.68|344.78|347.87|344.97|347.68|344.78|21
1644443140000|2022-02-09 21:45:40|347.69|344.79|347.61|344.71|347.7|344.8|347.57|344.67|23
1644443150000|2022-02-09 21:45:50|347.62|344.72|347.59|344.69|347.66|344.76|347.55|344.65|14
1644443160000|2022-02-09 21:46:00|347.63|344.73|347.48|344.58|347.63|344.73|347.47|344.57|20
1644443170000|2022-02-09 21:46:10|347.49|344.59|347.42|344.52|347.5|344.6|347.42|344.52|18
1644443180000|2022-02-09 21:46:20|347.43|344.53|347.42|344.52|347.43|344.53|347.39|344.49|14
1644443190000|2022-02-09 21:46:30|347.43|344.53|347.36|344.46|347.44|344.54|347.34|344.44|16
1644443200000|2022-02-09 21:46:40|347.37|344.47|347.36|344.46|347.37|344.47|347.35|344.45|4
1644443210000|2022-02-09 21:46:50|347.35|344.45|347.36|344.46|347.36|344.46|347.35|344.45|2
1644443220000|2022-02-09 21:47:00|347.35|344.45|347.3|344.4|347.35|344.45|347.28|344.38|5
1644443230000|2022-02-09 21:47:10|347.29|344.39|347.29|344.39|347.3|344.4|347.28|344.38|13
1644443240000|2022-02-09 21:47:20|347.3|344.4|347.29|344.39|347.3|344.4|347.29|344.39|8
1644443250000|2022-02-09 21:47:30|347.3|344.4|347.45|344.55|347.5|344.6|347.26|344.36|23
1644443260000|2022-02-09 21:47:40|347.46|344.56|347.54|344.64|347.55|344.65|347.46|344.56|17
1644443270000|2022-02-09 21:47:50|347.55|344.65|347.52|344.62|347.56|344.66|347.46|344.56|19
1644443280000|2022-02-09 21:48:00|347.48|344.58|347.66|344.76|347.68|344.78|347.45|344.55|22
1644443290000|2022-02-09 21:48:10|347.64|344.74|347.88|344.98|347.89|344.99|347.62|344.72|19
1644443300000|2022-02-09 21:48:20|347.83|344.93|347.82|344.92|347.87|344.97|347.8|344.9|16
1644443310000|2022-02-09 21:48:30|347.86|344.96|347.92|345.02|347.95|345.05|347.85|344.95|15
1644443320000|2022-02-09 21:48:40|347.91|345.01|347.94|345.04|347.96|345.06|347.84|344.94|19
1644443330000|2022-02-09 21:48:50|347.95|345.05|347.9|345|347.96|345.06|347.88|344.98|25
1644443340000|2022-02-09 21:49:00|347.89|344.99|347.84|344.94|347.91|345.01|347.81|344.91|24
1644443350000|2022-02-09 21:49:10|347.85|344.95|347.76|344.86|347.85|344.95|347.7|344.8|24
1644443360000|2022-02-09 21:49:20|347.74|344.84|347.76|344.86|347.77|344.87|347.72|344.82|18
1644443370000|2022-02-09 21:49:30|347.74|344.84|347.85|344.95|347.86|344.96|347.73|344.83|13
1644443380000|2022-02-09 21:49:40|347.84|344.94|347.87|344.97|347.94|345.04|347.8|344.9|19
1644443390000|2022-02-09 21:49:50|347.91|345.01|347.74|344.84|347.92|345.02|347.71|344.81|20
1644443400000|2022-02-09 21:50:00|347.8|344.9|347.7|344.8|347.84|344.94|347.68|344.78|25
1644443410000|2022-02-09 21:50:10|347.69|344.79|347.83|344.93|347.84|344.94|347.69|344.79|19
1644443420000|2022-02-09 21:50:20|347.85|344.95|347.82|344.92|347.85|344.95|347.78|344.88|13
1644443430000|2022-02-09 21:50:30|347.83|344.93|348|345.1|348|345.1|347.82|344.92|15
1644443440000|2022-02-09 21:50:40|348.01|345.11|348.08|345.18|348.16|345.26|348|345.1|17
1644443450000|2022-02-09 21:50:50|348.04|345.14|348.15|345.25|348.15|345.25|348.03|345.13|16
1644443460000|2022-02-09 21:51:00|348.17|345.27|348.11|345.21|348.17|345.27|348.1|345.2|16
1644443470000|2022-02-09 21:51:10|348.12|345.22|348.18|345.28|348.24|345.34|348.11|345.21|14
1644443480000|2022-02-09 21:51:20|348.2|345.3|348.28|345.38|348.28|345.38|348.2|345.3|17
1644443490000|2022-02-09 21:51:30|348.26|345.36|348.27|345.37|348.28|345.38|348.23|345.33|10
1644443500000|2022-02-09 21:51:40|348.25|345.35|348.22|345.32|348.26|345.36|348.19|345.29|10
1644443510000|2022-02-09 21:51:50|348.19|345.29|348.21|345.31|348.22|345.32|348.19|345.29|8
1644443520000|2022-02-09 21:52:00|348.23|345.33|348.18|345.28|348.23|345.33|348.14|345.24|12
1644443530000|2022-02-09 21:52:10|348.17|345.27|348.2|345.3|348.22|345.32|348.17|345.27|9
1644443540000|2022-02-09 21:52:20|348.23|345.33|348.13|345.23|348.23|345.33|348.12|345.22|15
1644443550000|2022-02-09 21:52:30|348.14|345.24|348.12|345.22|348.15|345.25|348.1|345.2|14
1644443560000|2022-02-09 21:52:40|348.09|345.19|348.12|345.22|348.14|345.24|348.09|345.19|4
1644443570000|2022-02-09 21:52:50|348.13|345.23|347.95|345.05|348.16|345.26|347.91|345.01|18
1644443580000|2022-02-09 21:53:00|347.94|345.04|348.01|345.11|348.01|345.11|347.93|345.03|17
1644443590000|2022-02-09 21:53:10|348.02|345.12|348|345.1|348.02|345.12|347.98|345.08|10
1644443600000|2022-02-09 21:53:20|348.01|345.11|348.02|345.12|348.03|345.13|348|345.1|4
1644443610000|2022-02-09 21:53:30|348.04|345.14|347.92|345.02|348.05|345.15|347.87|344.97|16
1644443620000|2022-02-09 21:53:40|347.94|345.04|347.88|344.98|347.94|345.04|347.88|344.98|7
1644443630000|2022-02-09 21:53:50|347.85|344.95|347.82|344.92|347.85|344.95|347.78|344.88|18
1644443640000|2022-02-09 21:54:00|347.81|344.91|347.79|344.89|347.83|344.93|347.74|344.84|18
1644443650000|2022-02-09 21:54:10|347.75|344.85|347.76|344.86|347.78|344.88|347.72|344.82|13
1644443660000|2022-02-09 21:54:20|347.75|344.85|347.74|344.84|347.75|344.85|347.68|344.78|13
1644443670000|2022-02-09 21:54:30|347.73|344.83|347.75|344.85|347.77|344.87|347.73|344.83|7
1644443680000|2022-02-09 21:54:40|347.74|344.84|347.75|344.85|347.75|344.85|347.74|344.84|2
1644443690000|2022-02-09 21:54:50|347.77|344.87|347.73|344.83|347.77|344.87|347.73|344.83|10
1644443700000|2022-02-09 21:55:00|347.74|344.84|347.73|344.83|347.74|344.84|347.72|344.82|6
1644443710000|2022-02-09 21:55:10|347.82|344.92|347.97|345.07|347.98|345.08|347.82|344.92|20
1644443720000|2022-02-09 21:55:20|347.99|345.09|348.02|345.12|348.05|345.15|347.99|345.09|10
1644443730000|2022-02-09 21:55:30|348.03|345.13|347.91|345.01|348.04|345.14|347.91|345.01|17
1644443740000|2022-02-09 21:55:40|347.95|345.05|347.74|344.84|347.96|345.06|347.7|344.8|25
1644443750000|2022-02-09 21:55:50|347.69|344.79|347.37|344.47|347.69|344.79|347.29|344.39|29
1644443760000|2022-02-09 21:56:00|347.35|344.45|347.38|344.48|347.42|344.52|347.35|344.45|16
1644443770000|2022-02-09 21:56:10|347.39|344.49|347.36|344.46|347.47|344.57|347.34|344.44|18
1644443780000|2022-02-09 21:56:20|347.37|344.47|347.38|344.48|347.38|344.48|347.32|344.42|17
1644443790000|2022-02-09 21:56:30|347.39|344.49|347.31|344.41|347.42|344.52|347.31|344.41|15
1644443800000|2022-02-09 21:56:40|347.26|344.36|347.32|344.42|347.35|344.45|347.21|344.31|23
1644443810000|2022-02-09 21:56:50|347.31|344.41|347.47|344.57|347.53|344.63|347.31|344.41|24
1644443820000|2022-02-09 21:57:00|347.48|344.58|347.51|344.61|347.51|344.61|347.48|344.58|18
1644443830000|2022-02-09 21:57:10|347.52|344.62|347.54|344.64|347.55|344.65|347.5|344.6|13
1644443840000|2022-02-09 21:57:20|347.55|344.65|347.63|344.73|347.63|344.73|347.52|344.62|13
1644443850000|2022-02-09 21:57:30|347.62|344.72|347.81|344.91|347.85|344.95|347.62|344.72|16
1644443860000|2022-02-09 21:57:40|347.8|344.9|347.72|344.82|347.83|344.93|347.71|344.81|18
1644443870000|2022-02-09 21:57:50|347.71|344.81|347.72|344.82|347.72|344.82|347.69|344.79|11
1644443880000|2022-02-09 21:58:00|347.71|344.81|347.73|344.83|347.73|344.83|347.67|344.77|13
1644443890000|2022-02-09 21:58:10|347.72|344.82|347.74|344.84|347.75|344.85|347.72|344.82|11
1644443900000|2022-02-09 21:58:20|347.76|344.86|347.78|344.88|347.78|344.88|347.73|344.83|14
1644443910000|2022-02-09 21:58:30|347.77|344.87|347.98|345.08|347.99|345.09|347.77|344.87|31
1644443920000|2022-02-09 21:58:40|347.96|345.06|347.85|344.95|347.96|345.06|347.81|344.91|15
1644443930000|2022-02-09 21:58:50|347.86|344.96|347.77|344.87|347.86|344.96|347.77|344.87|11
1644443940000|2022-02-09 21:59:00|347.74|344.84|347.85|344.95|347.85|344.95|347.73|344.83|12
1644443950000|2022-02-09 21:59:10|347.82|344.92|347.83|344.93|347.86|344.96|347.82|344.92|10
1644443960000|2022-02-09 21:59:20|347.85|344.95|348.09|345.19|348.13|345.23|347.85|344.95|20
1644443970000|2022-02-09 21:59:30|348.08|345.18|348.05|345.15|348.16|345.26|348.03|345.13|22
1644443980000|2022-02-09 21:59:40|348.03|345.13|347.9|345|348.06|345.16|347.89|344.99|24
1644443990000|2022-02-09 21:59:50|347.89|344.99|347.7|344.8|347.89|344.99|347.7|344.8|21
1644444000000|2022-02-09 22:00:00|347.71|344.81|347.88|344.98|347.88|344.98|347.69|344.79|19
1644444010000|2022-02-09 22:00:10|347.87|344.97|348.03|345.13|348.04|345.14|347.87|344.97|20
1644444020000|2022-02-09 22:00:20|348.04|345.14|348.06|345.16|348.06|345.16|348.01|345.11|23
1644444030000|2022-02-09 22:00:30|348.02|345.12|348.02|345.12|348.03|345.13|348.01|345.11|11
1644444040000|2022-02-09 22:00:40|348.04|345.14|348.06|345.16|348.09|345.19|348.03|345.13|19
1644444050000|2022-02-09 22:00:50|348.05|345.15|348.12|345.22|348.12|345.22|348.03|345.13|15
1644444060000|2022-02-09 22:01:00|348.1|345.2|348.18|345.28|348.2|345.3|348.08|345.18|28
1644444070000|2022-02-09 22:01:10|348.19|345.29|348.35|345.45|348.39|345.49|348.15|345.25|21
1644444080000|2022-02-09 22:01:20|348.36|345.46|348.36|345.46|348.36|345.46|348.33|345.43|15
1644444090000|2022-02-09 22:01:30|348.35|345.45|348.35|345.45|348.36|345.46|348.32|345.42|11
1644444100000|2022-02-09 22:01:40|348.34|345.44|348.13|345.23|348.34|345.44|348.12|345.22|20
1644444110000|2022-02-09 22:01:50|348.12|345.22|348.13|345.23|348.18|345.28|348.12|345.22|19
1644444120000|2022-02-09 22:02:00|348.14|345.24|347.96|345.06|348.14|345.24|347.96|345.06|20
1644444130000|2022-02-09 22:02:10|347.97|345.07|347.88|344.98|347.97|345.07|347.87|344.97|20
1644444140000|2022-02-09 22:02:20|347.87|344.97|347.84|344.94|347.87|344.97|347.82|344.92|10
1644444150000|2022-02-09 22:02:30|347.85|344.95|348.02|345.12|348.04|345.14|347.84|344.94|22
1644444160000|2022-02-09 22:02:40|348.03|345.13|347.99|345.09|348.05|345.15|347.93|345.03|16
1644444170000|2022-02-09 22:02:50|347.98|345.08|348.05|345.15|348.06|345.16|347.94|345.04|19
1644444180000|2022-02-09 22:03:00|348.06|345.16|348.1|345.2|348.1|345.2|348.03|345.13|20
1644444190000|2022-02-09 22:03:10|348.13|345.23|348.15|345.25|348.16|345.26|348.1|345.2|22
1644444200000|2022-02-09 22:03:20|348.16|345.26|348.16|345.26|348.16|345.26|348.11|345.21|13
1644444210000|2022-02-09 22:03:30|348.15|345.25|348.12|345.22|348.16|345.26|348.11|345.21|16
1644444220000|2022-02-09 22:03:40|348.13|345.23|348.14|345.24|348.15|345.25|348.13|345.23|10
1644444230000|2022-02-09 22:03:50|348.15|345.25|348.12|345.22|348.15|345.25|348.12|345.22|6
1644444240000|2022-02-09 22:04:00|348.13|345.23|347.96|345.06|348.13|345.23|347.96|345.06|15
1644444250000|2022-02-09 22:04:10|347.94|345.04|347.94|345.04|347.95|345.05|347.91|345.01|12
1644444260000|2022-02-09 22:04:20|347.95|345.05|347.97|345.07|347.99|345.09|347.95|345.05|10
1644444270000|2022-02-09 22:04:30|347.96|345.06|347.95|345.05|347.97|345.07|347.95|345.05|10
1644444280000|2022-02-09 22:04:40|347.94|345.04|347.94|345.04|347.96|345.06|347.93|345.03|12
1644444290000|2022-02-09 22:04:50|347.92|345.02|347.93|345.03|347.95|345.05|347.92|345.02|8
1644444300000|2022-02-09 22:05:00|347.94|345.04|347.93|345.03|347.94|345.04|347.92|345.02|4
1644444310000|2022-02-09 22:05:10|347.92|345.02|348.02|345.12|348.02|345.12|347.92|345.02|8
1644444320000|2022-02-09 22:05:20|348.03|345.13|348.03|345.13|348.04|345.14|348.03|345.13|3
1644444330000|2022-02-09 22:05:30|348.05|345.15|348.14|345.24|348.16|345.26|348.04|345.14|11
1644444340000|2022-02-09 22:05:40|348.16|345.26|348.15|345.25|348.18|345.28|348.14|345.24|22
1644444350000|2022-02-09 22:05:50|348.16|345.26|348.13|345.23|348.18|345.28|348.13|345.23|24
1644444360000|2022-02-09 22:06:00|348.16|345.26|348.14|345.24|348.18|345.28|348.13|345.23|13
1644444370000|2022-02-09 22:06:10|348.15|345.25|348.22|345.32|348.22|345.32|348.14|345.24|17
1644444380000|2022-02-09 22:06:20|348.21|345.31|348.23|345.33|348.23|345.33|348.2|345.3|19
1644444390000|2022-02-09 22:06:30|348.22|345.32|348.21|345.31|348.24|345.34|348.19|345.29|18
1644444400000|2022-02-09 22:06:40|348.22|345.32|348.24|345.34|348.24|345.34|348.21|345.31|14
1644444410000|2022-02-09 22:06:50|348.23|345.33|348.38|345.48|348.38|345.48|348.23|345.33|14
1644444420000|2022-02-09 22:07:00|348.41|345.51|348.4|345.5|348.42|345.52|348.38|345.48|16
1644444430000|2022-02-09 22:07:10|348.41|345.51|348.45|345.55|348.45|345.55|348.4|345.5|11
1644444440000|2022-02-09 22:07:20|348.44|345.54|348.28|345.38|348.47|345.57|348.28|345.38|20
1644444450000|2022-02-09 22:07:30|348.29|345.39|348.27|345.37|348.29|345.39|348.27|345.37|5
1644444460000|2022-02-09 22:07:40|348.26|345.36|348.23|345.33|348.26|345.36|348.2|345.3|10
1644444470000|2022-02-09 22:07:50|348.21|345.31|348.27|345.37|348.27|345.37|348.21|345.31|14
1644444480000|2022-02-09 22:08:00|348.26|345.36|348.25|345.35|348.27|345.37|348.24|345.34|10
1644444490000|2022-02-09 22:08:10|348.24|345.34|348.28|345.38|348.28|345.38|348.24|345.34|9
1644444500000|2022-02-09 22:08:20|348.29|345.39|348.29|345.39|348.29|345.39|348.25|345.35|13
1644444510000|2022-02-09 22:08:30|348.3|345.4|348.29|345.39|348.31|345.41|348.27|345.37|13
1644444520000|2022-02-09 22:08:40|348.3|345.4|348.37|345.47|348.38|345.48|348.28|345.38|23
1644444530000|2022-02-09 22:08:50|348.38|345.48|348.35|345.45|348.38|345.48|348.35|345.45|14
1644444540000|2022-02-09 22:09:00|348.38|345.48|348.33|345.43|348.38|345.48|348.3|345.4|13
1644444550000|2022-02-09 22:09:10|348.34|345.44|348.35|345.45|348.36|345.46|348.33|345.43|8
1644444560000|2022-02-09 22:09:20|348.36|345.46|348.33|345.43|348.36|345.46|348.33|345.43|9
1644444570000|2022-02-09 22:09:30|348.34|345.44|348.33|345.43|348.34|345.44|348.33|345.43|4
1644444580000|2022-02-09 22:09:40|348.31|345.41|348.3|345.4|348.31|345.41|348.3|345.4|2
1644444590000|2022-02-09 22:09:50|348.27|345.37|348.3|345.4|348.3|345.4|348.27|345.37|7
1644444600000|2022-02-09 22:10:00|348.31|345.41|348.3|345.4|348.31|345.41|348.25|345.35|14
1644444610000|2022-02-09 22:10:10|348.27|345.37|348.24|345.34|348.3|345.4|348.24|345.34|10
1644444620000|2022-02-09 22:10:20|348.3|345.4|348.25|345.35|348.3|345.4|348.24|345.34|4
1644444630000|2022-02-09 22:10:30|348.26|345.36|348.31|345.41|348.33|345.43|348.25|345.35|11
1644444640000|2022-02-09 22:10:40|348.29|345.39|348.31|345.41|348.31|345.41|348.29|345.39|12
1644444650000|2022-02-09 22:10:50|348.29|345.39|348.3|345.4|348.32|345.42|348.29|345.39|14
1644444670000|2022-02-09 22:11:10|348.31|345.41|348.35|345.45|348.39|345.49|348.31|345.41|7
1644444680000|2022-02-09 22:11:20|348.38|345.48|348.4|345.5|348.4|345.5|348.34|345.44|13
1644444690000|2022-02-09 22:11:30|348.37|345.47|348.4|345.5|348.4|345.5|348.35|345.45|9
1644444700000|2022-02-09 22:11:40|348.41|345.51|348.4|345.5|348.42|345.52|348.36|345.46|15
1644444710000|2022-02-09 22:11:50|348.41|345.51|348.38|345.48|348.44|345.54|348.37|345.47|17
1644444720000|2022-02-09 22:12:00|348.39|345.49|348.17|345.27|348.41|345.51|348.17|345.27|28
1644444730000|2022-02-09 22:12:10|348.11|345.21|347.89|344.99|348.12|345.22|347.82|344.92|34
1644444740000|2022-02-09 22:12:20|347.86|344.96|347.93|345.03|347.93|345.03|347.86|344.96|16
1644444750000|2022-02-09 22:12:30|347.88|344.98|347.91|345.01|347.91|345.01|347.88|344.98|4
1644444760000|2022-02-09 22:12:40|347.95|345.05|348.16|345.26|348.16|345.26|347.95|345.05|15
1644444770000|2022-02-09 22:12:50|348.19|345.29|348.19|345.29|348.19|345.29|348.17|345.27|8
1644444780000|2022-02-09 22:13:00|348.2|345.3|348.19|345.29|348.2|345.3|348.19|345.29|4
1644444790000|2022-02-09 22:13:10|348.15|345.25|348.02|345.12|348.15|345.25|348.02|345.12|18
1644444800000|2022-02-09 22:13:20|348.04|345.14|348.01|345.11|348.04|345.14|347.99|345.09|17
1644444810000|2022-02-09 22:13:30|348|345.1|347.77|344.87|348|345.1|347.77|344.87|13
1644444820000|2022-02-09 22:13:40|347.75|344.85|347.81|344.91|347.82|344.92|347.71|344.81|23
1644444830000|2022-02-09 22:13:50|347.8|344.9|347.81|344.91|347.82|344.92|347.8|344.9|11
1644444840000|2022-02-09 22:14:00|347.8|344.9|347.93|345.03|347.93|345.03|347.78|344.88|22
1644444850000|2022-02-09 22:14:10|347.92|345.02|347.71|344.81|347.94|345.04|347.71|344.81|26
1644444860000|2022-02-09 22:14:20|347.7|344.8|347.76|344.86|347.86|344.96|347.66|344.76|26
1644444870000|2022-02-09 22:14:30|347.73|344.83|347.76|344.86|347.83|344.93|347.73|344.83|21
1644444880000|2022-02-09 22:14:40|347.78|344.88|347.76|344.86|347.8|344.9|347.73|344.83|21
1644444890000|2022-02-09 22:14:50|347.74|344.84|347.81|344.91|347.81|344.91|347.74|344.84|17
1644444900000|2022-02-09 22:15:00|347.83|344.93|347.84|344.94|347.89|344.99|347.83|344.93|12
1644444910000|2022-02-09 22:15:10|347.85|344.95|347.66|344.76|347.85|344.95|347.66|344.76|19
1644444920000|2022-02-09 22:15:20|347.67|344.77|347.68|344.78|347.73|344.83|347.67|344.77|25
1644444930000|2022-02-09 22:15:30|347.69|344.79|347.69|344.79|347.73|344.83|347.68|344.78|10
1644444940000|2022-02-09 22:15:40|347.68|344.78|347.63|344.73|347.68|344.78|347.6|344.7|8
1644444950000|2022-02-09 22:15:50|347.62|344.72|347.63|344.73|347.63|344.73|347.6|344.7|7
1644444960000|2022-02-09 22:16:00|347.62|344.72|347.62|344.72|347.64|344.74|347.6|344.7|10
1644444970000|2022-02-09 22:16:10|347.6|344.7|347.42|344.52|347.63|344.73|347.42|344.52|16
1644444980000|2022-02-09 22:16:20|347.43|344.53|347.55|344.65|347.57|344.67|347.43|344.53|12
1644444990000|2022-02-09 22:16:30|347.57|344.67|347.68|344.78|347.69|344.79|347.57|344.67|18
1644445000000|2022-02-09 22:16:40|347.67|344.77|347.61|344.71|347.67|344.77|347.58|344.68|17
1644445010000|2022-02-09 22:16:50|347.57|344.67|347.86|344.96|347.86|344.96|347.57|344.67|13
1644445020000|2022-02-09 22:17:00|347.85|344.95|347.82|344.92|347.88|344.98|347.81|344.91|11
1644445030000|2022-02-09 22:17:10|347.85|344.95|348.04|345.14|348.14|345.24|347.82|344.92|29
1644445040000|2022-02-09 22:17:20|348.02|345.12|348.07|345.17|348.14|345.24|348.02|345.12|22
1644445050000|2022-02-09 22:17:30|348.08|345.18|348.05|345.15|348.09|345.19|347.99|345.09|14
1644445060000|2022-02-09 22:17:40|348.07|345.17|348.06|345.16|348.07|345.17|348.05|345.15|11
1644445070000|2022-02-09 22:17:50|348.08|345.18|348.06|345.16|348.08|345.18|348.04|345.14|5
1644445080000|2022-02-09 22:18:00|348.07|345.17|348.18|345.28|348.19|345.29|348.07|345.17|13
1644445090000|2022-02-09 22:18:10|348.17|345.27|348.18|345.28|348.18|345.28|348.16|345.26|8
1644445100000|2022-02-09 22:18:20|348.16|345.26|348.13|345.23|348.2|345.3|348.09|345.19|13
1644445110000|2022-02-09 22:18:30|348.11|345.21|348.12|345.22|348.16|345.26|348.08|345.18|13
1644445120000|2022-02-09 22:18:40|348.13|345.23|348.06|345.16|348.13|345.23|348.06|345.16|14
1644445130000|2022-02-09 22:18:50|348.08|345.18|348.08|345.18|348.08|345.18|348.08|345.18|1
1644445140000|2022-02-09 22:19:00|348.09|345.19|348.09|345.19|348.09|345.19|348.07|345.17|5
1644445150000|2022-02-09 22:19:10|348.08|345.18|348.1|345.2|348.1|345.2|348.08|345.18|3
1644445160000|2022-02-09 22:19:20|348.02|345.12|347.96|345.06|348.03|345.13|347.95|345.05|15
1644445170000|2022-02-09 22:19:30|347.95|345.05|347.79|344.89|347.95|345.05|347.79|344.89|19
1644445180000|2022-02-09 22:19:40|347.78|344.88|347.77|344.87|347.78|344.88|347.76|344.86|6
1644445190000|2022-02-09 22:19:50|347.76|344.86|347.7|344.8|347.77|344.87|347.65|344.75|16
1644445200000|2022-02-09 22:20:00|347.69|344.79|347.69|344.79|347.76|344.86|347.67|344.77|16
1644445210000|2022-02-09 22:20:10|347.7|344.8|347.95|345.05|347.96|345.06|347.7|344.8|27
1644445220000|2022-02-09 22:20:20|347.96|345.06|347.97|345.07|347.97|345.07|347.94|345.04|6
1644445230000|2022-02-09 22:20:30|347.96|345.06|347.98|345.08|347.98|345.08|347.94|345.04|7
1644445240000|2022-02-09 22:20:40|347.97|345.07|347.97|345.07|347.99|345.09|347.96|345.06|6
1644445250000|2022-02-09 22:20:50|347.93|345.03|347.99|345.09|347.99|345.09|347.93|345.03|5
1644445260000|2022-02-09 22:21:00|348|345.1|347.99|345.09|348|345.1|347.99|345.09|2
1644445270000|2022-02-09 22:21:10|347.97|345.07|347.99|345.09|347.99|345.09|347.97|345.07|2
1644445280000|2022-02-09 22:21:20|347.95|345.05|347.97|345.07|347.97|345.07|347.95|345.05|4
1644445290000|2022-02-09 22:21:30|347.95|345.05|347.86|344.96|347.98|345.08|347.86|344.96|18
1644445300000|2022-02-09 22:21:40|347.84|344.94|347.83|344.93|347.86|344.96|347.83|344.93|5
1644445310000|2022-02-09 22:21:50|347.84|344.94|347.84|344.94|347.84|344.94|347.83|344.93|3
1644445330000|2022-02-09 22:22:10|347.83|344.93|347.77|344.87|347.83|344.93|347.77|344.87|4
1644445340000|2022-02-09 22:22:20|347.78|344.88|347.75|344.85|347.78|344.88|347.75|344.85|8
1644445350000|2022-02-09 22:22:30|347.76|344.86|347.75|344.85|347.76|344.86|347.75|344.85|4
1644445360000|2022-02-09 22:22:40|347.74|344.84|347.7|344.8|347.75|344.85|347.7|344.8|5
1644445370000|2022-02-09 22:22:50|347.69|344.79|347.68|344.78|347.71|344.81|347.68|344.78|9
1644445380000|2022-02-09 22:23:00|347.67|344.77|347.7|344.8|347.7|344.8|347.67|344.77|4
1644445390000|2022-02-09 22:23:10|347.72|344.82|347.72|344.82|347.72|344.82|347.71|344.81|5
1644445400000|2022-02-09 22:23:20|347.71|344.81|347.72|344.82|347.74|344.84|347.7|344.8|7
1644445410000|2022-02-09 22:23:30|347.7|344.8|347.64|344.74|347.7|344.8|347.63|344.73|4
1644445420000|2022-02-09 22:23:40|347.63|344.73|347.59|344.69|347.67|344.77|347.57|344.67|14
1644445430000|2022-02-09 22:23:50|347.55|344.65|347.37|344.47|347.55|344.65|347.35|344.45|19
1644445440000|2022-02-09 22:24:00|347.41|344.51|347.4|344.5|347.42|344.52|347.37|344.47|17
1644445450000|2022-02-09 22:24:10|347.41|344.51|347.2|344.3|347.42|344.52|347.2|344.3|16
1644445460000|2022-02-09 22:24:20|347.18|344.28|347.06|344.16|347.2|344.3|346.83|343.93|27
1644445470000|2022-02-09 22:24:30|347.08|344.18|347.15|344.25|347.19|344.29|347.02|344.12|13
1644445480000|2022-02-09 22:24:40|347.16|344.26|347.15|344.25|347.17|344.27|347.15|344.25|4
1644445490000|2022-02-09 22:24:50|347.14|344.24|347.02|344.12|347.15|344.25|347.02|344.12|12
1644445500000|2022-02-09 22:25:00|347.03|344.13|347.07|344.17|347.08|344.18|347.02|344.12|15
1644445510000|2022-02-09 22:25:10|347.08|344.18|347.05|344.15|347.08|344.18|347.04|344.14|18
1644445520000|2022-02-09 22:25:20|347.06|344.16|347.07|344.17|347.07|344.17|347.05|344.15|3
1644445530000|2022-02-09 22:25:30|347.08|344.18|347.26|344.36|347.26|344.36|347.08|344.18|12
1644445540000|2022-02-09 22:25:40|347.27|344.37|347.32|344.42|347.37|344.47|347.26|344.36|17
1644445550000|2022-02-09 22:25:50|347.31|344.41|347.32|344.42|347.38|344.48|347.3|344.4|17
1644445560000|2022-02-09 22:26:00|347.27|344.37|347.36|344.46|347.41|344.51|347.27|344.37|17
1644445570000|2022-02-09 22:26:10|347.37|344.47|347.38|344.48|347.38|344.48|347.37|344.47|2
1644445580000|2022-02-09 22:26:20|347.39|344.49|347.41|344.51|347.42|344.52|347.39|344.49|13
1644445590000|2022-02-09 22:26:30|347.42|344.52|347.59|344.69|347.61|344.71|347.4|344.5|18
1644445600000|2022-02-09 22:26:40|347.57|344.67|347.57|344.67|347.57|344.67|347.57|344.67|1
1644445610000|2022-02-09 22:26:50|347.58|344.68|347.69|344.79|347.69|344.79|347.58|344.68|12
1644445620000|2022-02-09 22:27:00|347.7|344.8|347.77|344.87|347.77|344.87|347.7|344.8|7
1644445630000|2022-02-09 22:27:10|347.75|344.85|347.82|344.92|347.82|344.92|347.75|344.85|19
1644445640000|2022-02-09 22:27:20|347.84|344.94|347.81|344.91|347.84|344.94|347.79|344.89|6
1644445650000|2022-02-09 22:27:30|347.8|344.9|347.82|344.92|347.82|344.92|347.79|344.89|11
1644445660000|2022-02-09 22:27:40|347.81|344.91|347.78|344.88|347.83|344.93|347.78|344.88|8
1644445670000|2022-02-09 22:27:50|347.81|344.91|347.75|344.85|347.82|344.92|347.74|344.84|18
1644445680000|2022-02-09 22:28:00|347.74|344.84|347.76|344.86|347.76|344.86|347.74|344.84|7
1644445690000|2022-02-09 22:28:10|347.73|344.83|347.66|344.76|347.73|344.83|347.66|344.76|23
1644445700000|2022-02-09 22:28:20|347.67|344.77|347.59|344.69|347.67|344.77|347.58|344.68|7
1644445710000|2022-02-09 22:28:30|347.63|344.73|347.62|344.72|347.63|344.73|347.6|344.7|6
1644445720000|2022-02-09 22:28:40|347.59|344.69|347.53|344.63|347.59|344.69|347.52|344.62|15
1644445730000|2022-02-09 22:28:50|347.52|344.62|347.53|344.63|347.53|344.63|347.5|344.6|6
1644445740000|2022-02-09 22:29:00|347.52|344.62|347.54|344.64|347.54|344.64|347.52|344.62|5
1644445750000|2022-02-09 22:29:10|347.53|344.63|347.57|344.67|347.57|344.67|347.53|344.63|2
1644445760000|2022-02-09 22:29:20|347.54|344.64|347.56|344.66|347.57|344.67|347.51|344.61|13
1644445770000|2022-02-09 22:29:30|347.57|344.67|347.51|344.61|347.57|344.67|347.51|344.61|3
1644445780000|2022-02-09 22:29:40|347.53|344.63|347.54|344.64|347.54|344.64|347.53|344.63|2
1644445790000|2022-02-09 22:29:50|347.55|344.65|347.58|344.68|347.58|344.68|347.53|344.63|9
1644445800000|2022-02-09 22:30:00|347.54|344.64|347.53|344.63|347.55|344.65|347.53|344.63|4
1644445810000|2022-02-09 22:30:10|347.55|344.65|347.55|344.65|347.56|344.66|347.55|344.65|5
1644445820000|2022-02-09 22:30:20|347.51|344.61|347.55|344.65|347.55|344.65|347.51|344.61|3
1644445830000|2022-02-09 22:30:30|347.56|344.66|347.58|344.68|347.58|344.68|347.56|344.66|2
1644445840000|2022-02-09 22:30:40|347.55|344.65|347.55|344.65|347.55|344.65|347.55|344.65|1
1644445850000|2022-02-09 22:30:50|347.5|344.6|347.5|344.6|347.5|344.6|347.5|344.6|1
1644445860000|2022-02-09 22:31:00|347.52|344.62|347.55|344.65|347.57|344.67|347.52|344.62|10
1644445870000|2022-02-09 22:31:10|347.56|344.66|347.57|344.67|347.57|344.67|347.56|344.66|2
1644445880000|2022-02-09 22:31:20|347.58|344.68|347.57|344.67|347.58|344.68|347.57|344.67|6
1644445890000|2022-02-09 22:31:30|347.58|344.68|347.58|344.68|347.58|344.68|347.58|344.68|1
1644445900000|2022-02-09 22:31:40|347.56|344.66|347.59|344.69|347.59|344.69|347.56|344.66|9
1644445910000|2022-02-09 22:31:50|347.58|344.68|347.62|344.72|347.62|344.72|347.58|344.68|3
1644445920000|2022-02-09 22:32:00|347.64|344.74|347.69|344.79|347.7|344.8|347.63|344.73|12
1644445930000|2022-02-09 22:32:10|347.67|344.77|347.71|344.81|347.72|344.82|347.67|344.77|10
1644445940000|2022-02-09 22:32:20|347.7|344.8|347.71|344.81|347.71|344.81|347.7|344.8|8
1644445950000|2022-02-09 22:32:30|347.7|344.8|347.71|344.81|347.71|344.81|347.7|344.8|2
1644445960000|2022-02-09 22:32:40|347.72|344.82|347.73|344.83|347.73|344.83|347.7|344.8|10
1644445970000|2022-02-09 22:32:50|347.74|344.84|347.76|344.86|347.76|344.86|347.73|344.83|5
1644445980000|2022-02-09 22:33:00|347.77|344.87|347.76|344.86|347.77|344.87|347.76|344.86|4
1644445990000|2022-02-09 22:33:10|347.75|344.85|347.77|344.87|347.79|344.89|347.75|344.85|7
1644446000000|2022-02-09 22:33:20|347.76|344.86|347.78|344.88|347.78|344.88|347.76|344.86|3
1644446010000|2022-02-09 22:33:30|347.77|344.87|347.82|344.92|347.82|344.92|347.77|344.87|3
1644446020000|2022-02-09 22:33:40|347.81|344.91|347.81|344.91|347.81|344.91|347.81|344.91|1
1644446030000|2022-02-09 22:33:50|347.82|344.92|347.87|344.97|347.88|344.98|347.81|344.91|6
1644446040000|2022-02-09 22:34:00|347.88|344.98|347.88|344.98|347.9|345|347.82|344.92|9
1644446050000|2022-02-09 22:34:10|347.9|345|347.91|345.01|347.92|345.02|347.87|344.97|8
1644446060000|2022-02-09 22:34:20|347.92|345.02|347.92|345.02|347.93|345.03|347.92|345.02|3
1644446070000|2022-02-09 22:34:30|347.93|345.03|347.93|345.03|347.93|345.03|347.93|345.03|1
1644446080000|2022-02-09 22:34:40|347.94|345.04|347.89|344.99|347.94|345.04|347.89|344.99|5
1644446090000|2022-02-09 22:34:50|347.92|345.02|347.97|345.07|347.97|345.07|347.92|345.02|8
1644446100000|2022-02-09 22:35:00|347.98|345.08|347.96|345.06|347.98|345.08|347.96|345.06|2
1644446110000|2022-02-09 22:35:10|347.97|345.07|347.99|345.09|347.99|345.09|347.95|345.05|8
1644446130000|2022-02-09 22:35:30|347.98|345.08|347.98|345.08|347.98|345.08|347.98|345.08|1
1644446140000|2022-02-09 22:35:40|347.97|345.07|348.02|345.12|348.04|345.14|347.97|345.07|6
1644446150000|2022-02-09 22:35:50|348.03|345.13|348.05|345.15|348.05|345.15|348.03|345.13|2
1644446160000|2022-02-09 22:36:00|348.04|345.14|348.05|345.15|348.05|345.15|348.03|345.13|5
1644446170000|2022-02-09 22:36:10|348.04|345.14|348.02|345.12|348.05|345.15|348.02|345.12|4
1644446180000|2022-02-09 22:36:20|348.01|345.11|348.02|345.12|348.04|345.14|348.01|345.11|3
1644446190000|2022-02-09 22:36:30|348.01|345.11|348.02|345.12|348.02|345.12|348.01|345.11|2
1644446200000|2022-02-09 22:36:40|348.04|345.14|348.02|345.12|348.05|345.15|348.02|345.12|7
1644446210000|2022-02-09 22:36:50|348.03|345.13|348.03|345.13|348.04|345.14|348.03|345.13|3
1644446220000|2022-02-09 22:37:00|348.04|345.14|348.05|345.15|348.05|345.15|348.04|345.14|2
1644446240000|2022-02-09 22:37:20|348.06|345.16|348.05|345.15|348.06|345.16|348.03|345.13|7
1644446250000|2022-02-09 22:37:30|348.09|345.19|348.08|345.18|348.09|345.19|348.08|345.18|2
1644446270000|2022-02-09 22:37:50|348.06|345.16|348.09|345.19|348.09|345.19|348.06|345.16|6
1644446280000|2022-02-09 22:38:00|348.06|345.16|348.1|345.2|348.11|345.21|348.06|345.16|11
1644446290000|2022-02-09 22:38:10|348.08|345.18|348.1|345.2|348.1|345.2|348.08|345.18|4
1644446300000|2022-02-09 22:38:20|348.14|345.24|348.15|345.25|348.15|345.25|348.13|345.23|4
1644446310000|2022-02-09 22:38:30|348.1|345.2|348.07|345.17|348.11|345.21|348.07|345.17|3
1644446320000|2022-02-09 22:38:40|348.08|345.18|348.19|345.29|348.19|345.29|348.06|345.16|4
1644446340000|2022-02-09 22:39:00|348.18|345.28|348.18|345.28|348.18|345.28|348.18|345.28|1
1644446350000|2022-02-09 22:39:10|348.17|345.27|348.19|345.29|348.21|345.31|348.17|345.27|7
1644446360000|2022-02-09 22:39:20|348.2|345.3|348.18|345.28|348.2|345.3|348.16|345.26|5
1644446370000|2022-02-09 22:39:30|348.21|345.31|348.19|345.29|348.21|345.31|348.18|345.28|4
1644446380000|2022-02-09 22:39:40|348.2|345.3|348.24|345.34|348.24|345.34|348.2|345.3|2
1644446390000|2022-02-09 22:39:50|348.2|345.3|348.23|345.33|348.24|345.34|348.19|345.29|13
1644446400000|2022-02-09 22:40:00|348.28|345.38|348.33|345.43|348.33|345.43|348.22|345.32|14
1644446410000|2022-02-09 22:40:10|348.29|345.39|348.28|345.38|348.33|345.43|348.24|345.34|14
1644446420000|2022-02-09 22:40:20|348.29|345.39|348.29|345.39|348.29|345.39|348.29|345.39|1
1644446430000|2022-02-09 22:40:30|348.28|345.38|348.27|345.37|348.29|345.39|348.27|345.37|4
1644446440000|2022-02-09 22:40:40|348.32|345.42|348.3|345.4|348.32|345.42|348.26|345.36|15
1644446450000|2022-02-09 22:40:50|348.33|345.43|348.31|345.41|348.38|345.48|348.3|345.4|11
1644446460000|2022-02-09 22:41:00|348.34|345.44|348.33|345.43|348.37|345.47|348.32|345.42|7
1644446470000|2022-02-09 22:41:10|348.36|345.46|348.34|345.44|348.36|345.46|348.32|345.42|4
1644446480000|2022-02-09 22:41:20|348.32|345.42|348.33|345.43|348.34|345.44|348.31|345.41|6
1644446490000|2022-02-09 22:41:30|348.34|345.44|348.34|345.44|348.34|345.44|348.34|345.44|1
1644446500000|2022-02-09 22:41:40|348.36|345.46|348.34|345.44|348.38|345.48|348.34|345.44|6
1644446510000|2022-02-09 22:41:50|348.35|345.45|348.35|345.45|348.37|345.47|348.35|345.45|7
1644446520000|2022-02-09 22:42:00|348.34|345.44|348.34|345.44|348.35|345.45|348.34|345.44|3
1644446530000|2022-02-09 22:42:10|348.36|345.46|348.35|345.45|348.36|345.46|348.33|345.43|7
1644446540000|2022-02-09 22:42:20|348.34|345.44|348.36|345.46|348.36|345.46|348.34|345.44|5
1644446550000|2022-02-09 22:42:30|348.37|345.47|348.41|345.51|348.41|345.51|348.37|345.47|8
1644446560000|2022-02-09 22:42:40|348.4|345.5|348.4|345.5|348.4|345.5|348.33|345.43|7
1644446570000|2022-02-09 22:42:50|348.38|345.48|348.47|345.57|348.47|345.57|348.38|345.48|7
1644446580000|2022-02-09 22:43:00|348.38|345.48|348.42|345.52|348.43|345.53|348.36|345.46|11
1644446590000|2022-02-09 22:43:10|348.43|345.53|348.46|345.56|348.46|345.56|348.36|345.46|11
1644446600000|2022-02-09 22:43:20|348.43|345.53|348.42|345.52|348.43|345.53|348.42|345.52|2
1644446610000|2022-02-09 22:43:30|348.36|345.46|348.36|345.46|348.44|345.54|348.36|345.46|10
1644446620000|2022-02-09 22:43:40|348.37|345.47|348.42|345.52|348.44|345.54|348.37|345.47|8
1644446630000|2022-02-09 22:43:50|348.41|345.51|348.37|345.47|348.41|345.51|348.35|345.45|14
1644446640000|2022-02-09 22:44:00|348.36|345.46|348.36|345.46|348.36|345.46|348.36|345.46|1
1644446650000|2022-02-09 22:44:10|348.37|345.47|348.37|345.47|348.37|345.47|348.37|345.47|1
1644446660000|2022-02-09 22:44:20|348.36|345.46|348.39|345.49|348.39|345.49|348.36|345.46|2
1644446670000|2022-02-09 22:44:30|348.36|345.46|348.13|345.23|348.37|345.47|348.13|345.23|26
1644446680000|2022-02-09 22:44:40|348.16|345.26|348.13|345.23|348.16|345.26|348.12|345.22|12
1644446690000|2022-02-09 22:44:50|348.12|345.22|348.14|345.24|348.17|345.27|348.12|345.22|13
1644446700000|2022-02-09 22:45:00|348.15|345.25|348.21|345.31|348.21|345.31|348.14|345.24|8
1644446710000|2022-02-09 22:45:10|348.22|345.32|348.44|345.54|348.44|345.54|348.22|345.32|13
1644446720000|2022-02-09 22:45:20|348.43|345.53|348.42|345.52|348.43|345.53|348.42|345.52|2
1644446730000|2022-02-09 22:45:30|348.38|345.48|348.38|345.48|348.42|345.52|348.31|345.41|15
1644446740000|2022-02-09 22:45:40|348.36|345.46|348.35|345.45|348.38|345.48|348.33|345.43|7
1644446750000|2022-02-09 22:45:50|348.34|345.44|348.32|345.42|348.35|345.45|348.32|345.42|10
1644446760000|2022-02-09 22:46:00|348.43|345.53|348.3|345.4|348.43|345.53|348.3|345.4|4
1644446770000|2022-02-09 22:46:10|348.31|345.41|348.32|345.42|348.32|345.42|348.3|345.4|3
1644446780000|2022-02-09 22:46:20|348.31|345.41|348.28|345.38|348.32|345.42|348.26|345.36|10
1644446790000|2022-02-09 22:46:30|348.27|345.37|348.27|345.37|348.35|345.45|348.27|345.37|13
1644446800000|2022-02-09 22:46:40|348.26|345.36|348.27|345.37|348.27|345.37|348.26|345.36|2
1644446810000|2022-02-09 22:46:50|348.29|345.39|348.25|345.35|348.3|345.4|348.23|345.33|16
1644446820000|2022-02-09 22:47:00|348.24|345.34|348.22|345.32|348.24|345.34|348.2|345.3|18
1644446830000|2022-02-09 22:47:10|348.23|345.33|348.28|345.38|348.31|345.41|348.22|345.32|16
1644446840000|2022-02-09 22:47:20|348.26|345.36|348.26|345.36|348.35|345.45|348.26|345.36|14
1644446850000|2022-02-09 22:47:30|348.28|345.38|348.33|345.43|348.41|345.51|348.26|345.36|18
1644446860000|2022-02-09 22:47:40|348.32|345.42|348.34|345.44|348.41|345.51|348.32|345.42|8
1644446870000|2022-02-09 22:47:50|348.35|345.45|348.33|345.43|348.37|345.47|348.33|345.43|4
1644446890000|2022-02-09 22:48:10|348.34|345.44|348.35|345.45|348.36|345.46|348.34|345.44|6
1644446900000|2022-02-09 22:48:20|348.36|345.46|348.36|345.46|348.36|345.46|348.36|345.46|1
1644446910000|2022-02-09 22:48:30|348.35|345.45|348.34|345.44|348.35|345.45|348.34|345.44|2
1644446920000|2022-02-09 22:48:40|348.35|345.45|348.36|345.46|348.37|345.47|348.35|345.45|4
1644446930000|2022-02-09 22:48:50|348.39|345.49|348.4|345.5|348.4|345.5|348.39|345.49|4
1644446940000|2022-02-09 22:49:00|348.37|345.47|348.39|345.49|348.39|345.49|348.36|345.46|6
1644446950000|2022-02-09 22:49:10|348.41|345.51|348.4|345.5|348.41|345.51|348.37|345.47|10
1644446960000|2022-02-09 22:49:20|348.39|345.49|348.38|345.48|348.41|345.51|348.34|345.44|12
1644446970000|2022-02-09 22:49:30|348.39|345.49|348.43|345.53|348.49|345.59|348.39|345.49|9
1644446980000|2022-02-09 22:49:40|348.44|345.54|348.45|345.55|348.51|345.61|348.43|345.53|12
1644446990000|2022-02-09 22:49:50|348.47|345.57|348.43|345.53|348.52|345.62|348.36|345.46|19
1644447000000|2022-02-09 22:50:00|348.44|345.54|348.42|345.52|348.48|345.58|348.38|345.48|18
1644447010000|2022-02-09 22:50:10|348.43|345.53|348.5|345.6|348.5|345.6|348.42|345.52|15
1644447020000|2022-02-09 22:50:20|348.49|345.59|348.49|345.59|348.51|345.61|348.48|345.58|4
1644447030000|2022-02-09 22:50:30|348.48|345.58|348.48|345.58|348.51|345.61|348.47|345.57|6
1644447040000|2022-02-09 22:50:40|348.47|345.57|348.48|345.58|348.5|345.6|348.47|345.57|10
1644447050000|2022-02-09 22:50:50|348.49|345.59|348.48|345.58|348.49|345.59|348.48|345.58|2
1644447060000|2022-02-09 22:51:00|348.47|345.57|348.49|345.59|348.49|345.59|348.47|345.57|3
1644447070000|2022-02-09 22:51:10|348.48|345.58|348.48|345.58|348.48|345.58|348.47|345.57|3
1644447080000|2022-02-09 22:51:20|348.49|345.59|348.62|345.72|348.62|345.72|348.48|345.58|18
1644447090000|2022-02-09 22:51:30|348.6|345.7|348.54|345.64|348.62|345.72|348.53|345.63|11
1644447100000|2022-02-09 22:51:40|348.55|345.65|348.65|345.75|348.65|345.75|348.55|345.65|6
1644447110000|2022-02-09 22:51:50|348.64|345.74|348.62|345.72|348.65|345.75|348.62|345.72|3
1644447120000|2022-02-09 22:52:00|348.64|345.74|348.62|345.72|348.64|345.74|348.6|345.7|13
1644447130000|2022-02-09 22:52:10|348.63|345.73|348.62|345.72|348.63|345.73|348.62|345.72|2
1644447140000|2022-02-09 22:52:20|348.63|345.73|348.64|345.74|348.64|345.74|348.62|345.72|6
1644447150000|2022-02-09 22:52:30|348.66|345.76|348.66|345.76|348.69|345.79|348.66|345.76|7
1644447160000|2022-02-09 22:52:40|348.67|345.77|348.66|345.76|348.67|345.77|348.65|345.75|8
1644447170000|2022-02-09 22:52:50|348.63|345.73|348.71|345.81|348.71|345.81|348.62|345.72|22
1644447180000|2022-02-09 22:53:00|348.72|345.82|348.79|345.89|348.79|345.89|348.71|345.81|11
1644447190000|2022-02-09 22:53:10|348.8|345.9|348.7|345.8|348.8|345.9|348.51|345.61|25
1644447200000|2022-02-09 22:53:20|348.71|345.81|348.7|345.8|348.81|345.91|348.69|345.79|22
1644447210000|2022-02-09 22:53:30|348.71|345.81|348.71|345.81|348.76|345.86|348.66|345.76|25
1644447220000|2022-02-09 22:53:40|348.73|345.83|348.68|345.78|348.73|345.83|348.64|345.74|16
1644447230000|2022-02-09 22:53:50|348.71|345.81|348.74|345.84|348.74|345.84|348.68|345.78|13
1644447240000|2022-02-09 22:54:00|348.75|345.85|348.76|345.86|348.78|345.88|348.73|345.83|12
1644447250000|2022-02-09 22:54:10|348.75|345.85|348.78|345.88|348.79|345.89|348.75|345.85|13
1644447260000|2022-02-09 22:54:20|348.77|345.87|348.79|345.89|348.79|345.89|348.77|345.87|7
1644447270000|2022-02-09 22:54:30|348.78|345.88|348.77|345.87|348.78|345.88|348.73|345.83|10
1644447280000|2022-02-09 22:54:40|348.75|345.85|348.78|345.88|348.79|345.89|348.75|345.85|5
1644447290000|2022-02-09 22:54:50|348.79|345.89|348.74|345.84|348.79|345.89|348.69|345.79|12
1644447300000|2022-02-09 22:55:00|348.73|345.83|348.77|345.87|348.77|345.87|348.73|345.83|5
1644447310000|2022-02-09 22:55:10|348.74|345.84|348.58|345.68|348.74|345.84|348.54|345.64|18
1644447320000|2022-02-09 22:55:20|348.59|345.69|348.66|345.76|348.71|345.81|348.58|345.68|17
1644447330000|2022-02-09 22:55:30|348.67|345.77|348.67|345.77|348.67|345.77|348.63|345.73|9
1644447340000|2022-02-09 22:55:40|348.66|345.76|348.66|345.76|348.66|345.76|348.65|345.75|3
1644447350000|2022-02-09 22:55:50|348.67|345.77|348.74|345.84|348.78|345.88|348.65|345.75|11
1644447360000|2022-02-09 22:56:00|348.71|345.81|348.69|345.79|348.72|345.82|348.61|345.71|13
1644447370000|2022-02-09 22:56:10|348.68|345.78|348.69|345.79|348.69|345.79|348.67|345.77|4
1644447380000|2022-02-09 22:56:20|348.68|345.78|348.7|345.8|348.71|345.81|348.68|345.78|5
1644447390000|2022-02-09 22:56:30|348.69|345.79|348.73|345.83|348.73|345.83|348.69|345.79|4
1644447400000|2022-02-09 22:56:40|348.74|345.84|348.71|345.81|348.74|345.84|348.71|345.81|6
1644447410000|2022-02-09 22:56:50|348.72|345.82|348.73|345.83|348.73|345.83|348.72|345.82|2
1644447420000|2022-02-09 22:57:00|348.7|345.8|348.73|345.83|348.76|345.86|348.7|345.8|9
1644447430000|2022-02-09 22:57:10|348.71|345.81|348.82|345.92|348.83|345.93|348.71|345.81|12
1644447440000|2022-02-09 22:57:20|348.81|345.91|348.83|345.93|348.83|345.93|348.81|345.91|2
1644447450000|2022-02-09 22:57:30|348.82|345.92|348.84|345.94|348.84|345.94|348.82|345.92|2
1644447460000|2022-02-09 22:57:40|348.82|345.92|348.97|346.07|348.99|346.09|348.82|345.92|17
1644447470000|2022-02-09 22:57:50|348.93|346.03|348.97|346.07|348.97|346.07|348.93|346.03|2
1644447480000|2022-02-09 22:58:00|348.95|346.05|348.89|345.99|348.95|346.05|348.87|345.97|8
1644447490000|2022-02-09 22:58:10|348.87|345.97|348.89|345.99|348.89|345.99|348.87|345.97|4
1644447500000|2022-02-09 22:58:20|348.88|345.98|348.91|346.01|348.92|346.02|348.88|345.98|9
1644447510000|2022-02-09 22:58:30|348.86|345.96|348.78|345.88|348.88|345.98|348.78|345.88|18
1644447520000|2022-02-09 22:58:40|348.77|345.87|348.8|345.9|348.81|345.91|348.76|345.86|15
1644447530000|2022-02-09 22:58:50|348.78|345.88|348.79|345.89|348.8|345.9|348.77|345.87|13
1644447540000|2022-02-09 22:59:00|348.78|345.88|348.81|345.91|348.82|345.92|348.78|345.88|9
1644447550000|2022-02-09 22:59:10|348.82|345.92|348.78|345.88|348.82|345.92|348.78|345.88|5
1644447560000|2022-02-09 22:59:20|348.81|345.91|348.78|345.88|348.81|345.91|348.78|345.88|4
1644447570000|2022-02-09 22:59:30|348.81|345.91|348.77|345.87|348.81|345.91|348.74|345.84|9
1644447580000|2022-02-09 22:59:40|348.76|345.86|348.79|345.89|348.8|345.9|348.71|345.81|18
1644447590000|2022-02-09 22:59:50|348.74|345.84|348.77|345.87|348.81|345.91|348.7|345.8|24
1644447600000|2022-02-09 23:00:00|348.78|345.88|348.73|345.83|348.78|345.88|348.72|345.82|14
1644447610000|2022-02-09 23:00:10|348.72|345.82|348.71|345.81|348.73|345.83|348.67|345.77|14
1644447620000|2022-02-09 23:00:20|348.7|345.8|348.72|345.82|348.73|345.83|348.69|345.79|10
1644447630000|2022-02-09 23:00:30|348.74|345.84|348.68|345.78|348.78|345.88|348.68|345.78|10
1644447640000|2022-02-09 23:00:40|348.67|345.77|348.63|345.73|348.74|345.84|348.61|345.71|23
1644447650000|2022-02-09 23:00:50|348.66|345.76|348.67|345.77|348.73|345.83|348.62|345.72|18
1644447660000|2022-02-09 23:01:00|348.66|345.76|348.68|345.78|348.68|345.78|348.66|345.76|5
1644447670000|2022-02-09 23:01:10|348.69|345.79|348.69|345.79|348.69|345.79|348.67|345.77|9
1644447680000|2022-02-09 23:01:20|348.68|345.78|348.58|345.68|348.69|345.79|348.54|345.64|17
1644447690000|2022-02-09 23:01:30|348.55|345.65|348.65|345.75|348.65|345.75|348.54|345.64|13
1644447700000|2022-02-09 23:01:40|348.64|345.74|348.56|345.66|348.64|345.74|348.54|345.64|15
1644447710000|2022-02-09 23:01:50|348.54|345.64|348.57|345.67|348.6|345.7|348.52|345.62|11
1644447720000|2022-02-09 23:02:00|348.58|345.68|348.59|345.69|348.61|345.71|348.53|345.63|14
1644447730000|2022-02-09 23:02:10|348.6|345.7|348.61|345.71|348.65|345.75|348.59|345.69|14
1644447740000|2022-02-09 23:02:20|348.6|345.7|348.6|345.7|348.64|345.74|348.6|345.7|8
1644447750000|2022-02-09 23:02:30|348.61|345.71|348.59|345.69|348.63|345.73|348.57|345.67|9
1644447760000|2022-02-09 23:02:40|348.58|345.68|348.57|345.67|348.66|345.76|348.57|345.67|16
1644447770000|2022-02-09 23:02:50|348.59|345.69|348.58|345.68|348.61|345.71|348.57|345.67|10
1644447780000|2022-02-09 23:03:00|348.6|345.7|348.64|345.74|348.65|345.75|348.58|345.68|8
1644447790000|2022-02-09 23:03:10|348.63|345.73|348.6|345.7|348.64|345.74|348.55|345.65|8
1644447800000|2022-02-09 23:03:20|348.61|345.71|348.58|345.68|348.61|345.71|348.58|345.68|4
1644447810000|2022-02-09 23:03:30|348.6|345.7|348.57|345.67|348.6|345.7|348.57|345.67|6
1644447820000|2022-02-09 23:03:40|348.56|345.66|348.57|345.67|348.58|345.68|348.56|345.66|6
1644447830000|2022-02-09 23:03:50|348.58|345.68|348.58|345.68|348.6|345.7|348.57|345.67|5
1644447840000|2022-02-09 23:04:00|348.59|345.69|348.57|345.67|348.59|345.69|348.57|345.67|3
1644447850000|2022-02-09 23:04:10|348.59|345.69|348.6|345.7|348.61|345.71|348.59|345.69|3
1644447860000|2022-02-09 23:04:20|348.58|345.68|348.67|345.77|348.72|345.82|348.58|345.68|14
1644447870000|2022-02-09 23:04:30|348.66|345.76|348.84|345.94|348.84|345.94|348.64|345.74|17
1644447880000|2022-02-09 23:04:40|348.81|345.91|348.84|345.94|348.86|345.96|348.81|345.91|9
1644447890000|2022-02-09 23:04:50|348.86|345.96|348.95|346.05|348.95|346.05|348.86|345.96|2
1644447900000|2022-02-09 23:05:00|348.92|346.02|349.05|346.15|349.07|346.17|348.92|346.02|18
1644447910000|2022-02-09 23:05:10|349.06|346.16|349.13|346.23|349.13|346.23|349.05|346.15|11
1644447920000|2022-02-09 23:05:20|349.18|346.28|349.31|346.41|349.31|346.41|349.17|346.27|14
1644447930000|2022-02-09 23:05:30|349.29|346.39|349.33|346.43|349.34|346.44|349.29|346.39|4
1644447940000|2022-02-09 23:05:40|349.32|346.42|349.29|346.39|349.33|346.43|349.27|346.37|6
1644447950000|2022-02-09 23:05:50|349.28|346.38|349.29|346.39|349.29|346.39|349.28|346.38|6
1644447960000|2022-02-09 23:06:00|349.28|346.38|349.28|346.38|349.29|346.39|349.28|346.38|7
1644447970000|2022-02-09 23:06:10|349.3|346.4|349.06|346.16|349.3|346.4|349.05|346.15|19
1644447980000|2022-02-09 23:06:20|349.05|346.15|349.15|346.25|349.27|346.37|349.05|346.15|13
1644447990000|2022-02-09 23:06:30|349.16|346.26|349.23|346.33|349.28|346.38|349.16|346.26|14
1644448000000|2022-02-09 23:06:40|349.24|346.34|349.24|346.34|349.24|346.34|349.24|346.34|1
1644448010000|2022-02-09 23:06:50|349.23|346.33|349.23|346.33|349.24|346.34|349.23|346.33|5
1644448020000|2022-02-09 23:07:00|349.19|346.29|349.09|346.19|349.19|346.29|349.04|346.14|20
1644448030000|2022-02-09 23:07:10|349.08|346.18|349.08|346.18|349.09|346.19|349.05|346.15|13
1644448040000|2022-02-09 23:07:20|349.09|346.19|349.11|346.21|349.17|346.27|349.05|346.15|11
1644448050000|2022-02-09 23:07:30|349.1|346.2|349.07|346.17|349.12|346.22|349.04|346.14|9
1644448060000|2022-02-09 23:07:40|349.04|346.14|348.96|346.06|349.04|346.14|348.71|345.81|21
1644448070000|2022-02-09 23:07:50|348.95|346.05|348.9|346|348.95|346.05|348.86|345.96|12
1644448080000|2022-02-09 23:08:00|348.91|346.01|348.91|346.01|348.92|346.02|348.9|346|5
1644448090000|2022-02-09 23:08:10|348.92|346.02|348.93|346.03|348.94|346.04|348.91|346.01|9
1644448100000|2022-02-09 23:08:20|348.95|346.05|349.06|346.16|349.11|346.21|348.95|346.05|19
1644448110000|2022-02-09 23:08:30|349.05|346.15|349.07|346.17|349.12|346.22|349.03|346.13|10
1644448120000|2022-02-09 23:08:40|349.05|346.15|348.93|346.03|349.05|346.15|348.91|346.01|13
1644448130000|2022-02-09 23:08:50|348.94|346.04|348.98|346.08|348.98|346.08|348.94|346.04|10
1644448140000|2022-02-09 23:09:00|348.97|346.07|349|346.1|349|346.1|348.96|346.06|7
1644448150000|2022-02-09 23:09:10|348.98|346.08|348.99|346.09|349|346.1|348.98|346.08|12
1644448160000|2022-02-09 23:09:20|349|346.1|349.08|346.18|349.08|346.18|349|346.1|11
1644448170000|2022-02-09 23:09:30|349.06|346.16|349|346.1|349.08|346.18|348.98|346.08|7
1644448180000|2022-02-09 23:09:40|348.99|346.09|348.9|346|348.99|346.09|348.89|345.99|12
1644448190000|2022-02-09 23:09:50|348.93|346.03|348.94|346.04|348.94|346.04|348.93|346.03|2
1644448200000|2022-02-09 23:10:00|348.93|346.03|348.83|345.93|348.93|346.03|348.74|345.84|11
1644448210000|2022-02-09 23:10:10|348.82|345.92|348.82|345.92|348.82|345.92|348.69|345.79|19
1644448220000|2022-02-09 23:10:20|348.83|345.93|348.8|345.9|348.83|345.93|348.76|345.86|19
1644448230000|2022-02-09 23:10:30|348.82|345.92|348.82|345.92|348.84|345.94|348.79|345.89|13
1644448240000|2022-02-09 23:10:40|348.81|345.91|348.86|345.96|348.86|345.96|348.79|345.89|16
1644448250000|2022-02-09 23:10:50|348.85|345.95|348.99|346.09|349.01|346.11|348.85|345.95|15
1644448260000|2022-02-09 23:11:00|349|346.1|349.01|346.11|349.01|346.11|349|346.1|2
1644448270000|2022-02-09 23:11:10|349.02|346.12|349.14|346.24|349.26|346.36|349.02|346.12|20
1644448280000|2022-02-09 23:11:20|349.15|346.25|349.12|346.22|349.16|346.26|349.11|346.21|9
1644448290000|2022-02-09 23:11:30|349.11|346.21|349.11|346.21|349.13|346.23|349.1|346.2|5
1644448300000|2022-02-09 23:11:40|349.12|346.22|349.12|346.22|349.12|346.22|349.08|346.18|12
1644448310000|2022-02-09 23:11:50|349.1|346.2|349.09|346.19|349.1|346.2|349.04|346.14|7
1644448320000|2022-02-09 23:12:00|349.07|346.17|349.03|346.13|349.1|346.2|349.01|346.11|14
1644448330000|2022-02-09 23:12:10|349.04|346.14|348.96|346.06|349.04|346.14|348.96|346.06|10
1644448340000|2022-02-09 23:12:20|348.98|346.08|348.98|346.08|348.98|346.08|348.98|346.08|1
1644448350000|2022-02-09 23:12:30|348.99|346.09|348.97|346.07|348.99|346.09|348.93|346.03|13
1644448360000|2022-02-09 23:12:40|348.96|346.06|348.93|346.03|348.96|346.06|348.92|346.02|13
1644448370000|2022-02-09 23:12:50|348.92|346.02|348.97|346.07|349|346.1|348.91|346.01|14
1644448380000|2022-02-09 23:13:00|348.96|346.06|348.93|346.03|348.99|346.09|348.92|346.02|12
1644448390000|2022-02-09 23:13:10|348.97|346.07|348.83|345.93|348.97|346.07|348.83|345.93|17
1644448400000|2022-02-09 23:13:20|348.81|345.91|348.8|345.9|348.85|345.95|348.8|345.9|13
1644448410000|2022-02-09 23:13:30|348.81|345.91|348.88|345.98|348.88|345.98|348.8|345.9|13
1644448420000|2022-02-09 23:13:40|348.84|345.94|348.86|345.96|348.86|345.96|348.82|345.92|10
1644448430000|2022-02-09 23:13:50|348.87|345.97|348.83|345.93|348.87|345.97|348.82|345.92|10
1644448440000|2022-02-09 23:14:00|348.85|345.95|348.83|345.93|348.87|345.97|348.83|345.93|14
1644448450000|2022-02-09 23:14:10|348.85|345.95|348.82|345.92|348.88|345.98|348.82|345.92|14
1644448460000|2022-02-09 23:14:20|348.85|345.95|348.88|345.98|348.9|346|348.85|345.95|12
1644448470000|2022-02-09 23:14:30|348.87|345.97|349.06|346.16|349.08|346.18|348.87|345.97|22
1644448480000|2022-02-09 23:14:40|349.05|346.15|348.85|345.95|349.05|346.15|348.85|345.95|18
1644448490000|2022-02-09 23:14:50|348.88|345.98|348.88|345.98|348.88|345.98|348.83|345.93|18
1644448500000|2022-02-09 23:15:00|348.87|345.97|348.75|345.85|348.87|345.97|348.74|345.84|18
1644448510000|2022-02-09 23:15:10|348.76|345.86|348.71|345.81|348.76|345.86|348.71|345.81|12
1644448520000|2022-02-09 23:15:20|348.7|345.8|348.73|345.83|348.73|345.83|348.62|345.72|23
1644448530000|2022-02-09 23:15:30|348.69|345.79|348.76|345.86|348.77|345.87|348.65|345.75|19
1644448540000|2022-02-09 23:15:40|348.77|345.87|348.7|345.8|348.77|345.87|348.66|345.76|19
1644448550000|2022-02-09 23:15:50|348.69|345.79|348.72|345.82|348.72|345.82|348.65|345.75|15
1644448560000|2022-02-09 23:16:00|348.71|345.81|348.69|345.79|348.75|345.85|348.65|345.75|15
1644448570000|2022-02-09 23:16:10|348.64|345.74|348.64|345.74|348.66|345.76|348.61|345.71|8
1644448580000|2022-02-09 23:16:20|348.65|345.75|348.44|345.54|348.65|345.75|348.42|345.52|24
1644448590000|2022-02-09 23:16:30|348.43|345.53|348.56|345.66|348.57|345.67|348.42|345.52|20
1644448600000|2022-02-09 23:16:40|348.52|345.62|348.58|345.68|348.58|345.68|348.47|345.57|26
1644448610000|2022-02-09 23:16:50|348.55|345.65|348.73|345.83|348.73|345.83|348.54|345.64|20
1644448620000|2022-02-09 23:17:00|348.72|345.82|348.66|345.76|348.74|345.84|348.66|345.76|20
1644448630000|2022-02-09 23:17:10|348.67|345.77|348.82|345.92|348.82|345.92|348.67|345.77|11
1644448640000|2022-02-09 23:17:20|348.83|345.93|348.88|345.98|348.91|346.01|348.79|345.89|21
1644448650000|2022-02-09 23:17:30|348.91|346.01|348.91|346.01|348.97|346.07|348.9|346|24
1644448660000|2022-02-09 23:17:40|348.9|346|348.74|345.84|348.91|346.01|348.71|345.81|19
1644448670000|2022-02-09 23:17:50|348.77|345.87|348.76|345.86|348.78|345.88|348.69|345.79|13
1644448680000|2022-02-09 23:18:00|348.74|345.84|348.62|345.72|348.79|345.89|348.62|345.72|24
1644448690000|2022-02-09 23:18:10|348.63|345.73|348.6|345.7|348.63|345.73|348.57|345.67|12
1644448700000|2022-02-09 23:18:20|348.59|345.69|348.6|345.7|348.6|345.7|348.59|345.69|4
1644448710000|2022-02-09 23:18:30|348.59|345.69|348.58|345.68|348.63|345.73|348.58|345.68|14
1644448720000|2022-02-09 23:18:40|348.57|345.67|348.7|345.8|348.71|345.81|348.54|345.64|15
1644448730000|2022-02-09 23:18:50|348.66|345.76|348.72|345.82|348.74|345.84|348.66|345.76|9
1644448740000|2022-02-09 23:19:00|348.71|345.81|348.98|346.08|348.99|346.09|348.71|345.81|11
1644448750000|2022-02-09 23:19:10|348.97|346.07|348.84|345.94|349.05|346.15|348.83|345.93|23
1644448760000|2022-02-09 23:19:20|348.85|345.95|348.72|345.82|348.86|345.96|348.7|345.8|14
1644448770000|2022-02-09 23:19:30|348.73|345.83|348.74|345.84|348.75|345.85|348.73|345.83|6
1644448780000|2022-02-09 23:19:40|348.75|345.85|348.79|345.89|348.8|345.9|348.74|345.84|13
1644448790000|2022-02-09 23:19:50|348.77|345.87|348.8|345.9|348.81|345.91|348.73|345.83|16
1644448800000|2022-02-09 23:20:00|348.81|345.91|348.78|345.88|348.83|345.93|348.78|345.88|14
1644448810000|2022-02-09 23:20:10|348.79|345.89|348.76|345.86|348.79|345.89|348.73|345.83|9
1644448820000|2022-02-09 23:20:20|348.75|345.85|348.62|345.72|348.75|345.85|348.62|345.72|7
1644448830000|2022-02-09 23:20:30|348.59|345.69|348.58|345.68|348.65|345.75|348.58|345.68|11
1644448840000|2022-02-09 23:20:40|348.59|345.69|348.56|345.66|348.59|345.69|348.56|345.66|8
1644448850000|2022-02-09 23:20:50|348.55|345.65|348.49|345.59|348.55|345.65|348.4|345.5|17
1644448860000|2022-02-09 23:21:00|348.48|345.58|348.57|345.67|348.57|345.67|348.48|345.58|14
1644448870000|2022-02-09 23:21:10|348.61|345.71|348.69|345.79|348.69|345.79|348.6|345.7|9
1644448880000|2022-02-09 23:21:20|348.7|345.8|348.68|345.78|348.7|345.8|348.65|345.75|11
1644448890000|2022-02-09 23:21:30|348.66|345.76|348.54|345.64|348.66|345.76|348.54|345.64|12
1644448900000|2022-02-09 23:21:40|348.53|345.63|348.49|345.59|348.56|345.66|348.46|345.56|20
1644448910000|2022-02-09 23:21:50|348.5|345.6|348.51|345.61|348.54|345.64|348.49|345.59|17
1644448920000|2022-02-09 23:22:00|348.53|345.63|348.48|345.58|348.55|345.65|348.45|345.55|15
1644448930000|2022-02-09 23:22:10|348.45|345.55|348.42|345.52|348.51|345.61|348.4|345.5|17
1644448940000|2022-02-09 23:22:20|348.41|345.51|348.49|345.59|348.53|345.63|348.34|345.44|32
1644448950000|2022-02-09 23:22:30|348.5|345.6|348.49|345.59|348.53|345.63|348.47|345.57|12
1644448960000|2022-02-09 23:22:40|348.48|345.58|348.3|345.4|348.49|345.59|348.3|345.4|22
1644448970000|2022-02-09 23:22:50|348.29|345.39|348.38|345.48|348.38|345.48|348.29|345.39|9
1644448980000|2022-02-09 23:23:00|348.4|345.5|348.4|345.5|348.4|345.5|348.38|345.48|11
1644448990000|2022-02-09 23:23:10|348.41|345.51|348.53|345.63|348.55|345.65|348.41|345.51|9
1644449000000|2022-02-09 23:23:20|348.55|345.65|348.79|345.89|348.79|345.89|348.53|345.63|26
1644449010000|2022-02-09 23:23:30|348.77|345.87|348.68|345.78|348.79|345.89|348.68|345.78|8
1644449020000|2022-02-09 23:23:40|348.7|345.8|348.61|345.71|348.7|345.8|348.61|345.71|16
1644449030000|2022-02-09 23:23:50|348.56|345.66|348.47|345.57|348.57|345.67|348.47|345.57|16
1644449040000|2022-02-09 23:24:00|348.46|345.56|348.51|345.61|348.52|345.62|348.45|345.55|20
1644449050000|2022-02-09 23:24:10|348.49|345.59|348.35|345.45|348.49|345.59|348.34|345.44|14
1644449060000|2022-02-09 23:24:20|348.34|345.44|348.25|345.35|348.34|345.44|348.23|345.33|21
1644449070000|2022-02-09 23:24:30|348.27|345.37|348.35|345.45|348.38|345.48|348.24|345.34|14
1644449080000|2022-02-09 23:24:40|348.37|345.47|348.3|345.4|348.37|345.47|348.29|345.39|19
1644449090000|2022-02-09 23:24:50|348.29|345.39|348.37|345.47|348.41|345.51|348.28|345.38|20
1644449100000|2022-02-09 23:25:00|348.38|345.48|348.67|345.77|348.76|345.86|348.38|345.48|11
1644449110000|2022-02-09 23:25:10|348.66|345.76|348.59|345.69|348.66|345.76|348.56|345.66|15
1644449120000|2022-02-09 23:25:20|348.6|345.7|348.62|345.72|348.62|345.72|348.57|345.67|7
1644449130000|2022-02-09 23:25:30|348.59|345.69|348.55|345.65|348.61|345.71|348.53|345.63|10
1644449140000|2022-02-09 23:25:40|348.61|345.71|348.4|345.5|348.62|345.72|348.34|345.44|21
1644449150000|2022-02-09 23:25:50|348.39|345.49|348.4|345.5|348.43|345.53|348.38|345.48|12
1644449160000|2022-02-09 23:26:00|348.42|345.52|348.53|345.63|348.57|345.67|348.41|345.51|20
1644449170000|2022-02-09 23:26:10|348.51|345.61|348.4|345.5|348.52|345.62|348.4|345.5|19
1644449180000|2022-02-09 23:26:20|348.41|345.51|348.45|345.55|348.46|345.56|348.4|345.5|10
1644449190000|2022-02-09 23:26:30|348.46|345.56|348.45|345.55|348.46|345.56|348.44|345.54|4
1644449200000|2022-02-09 23:26:40|348.44|345.54|348.43|345.53|348.45|345.55|348.36|345.46|16
1644449210000|2022-02-09 23:26:50|348.42|345.52|348.42|345.52|348.44|345.54|348.37|345.47|13
1644449220000|2022-02-09 23:27:00|348.44|345.54|348.45|345.55|348.49|345.59|348.42|345.52|20
1644449230000|2022-02-09 23:27:10|348.44|345.54|348.41|345.51|348.46|345.56|348.35|345.45|11
1644449240000|2022-02-09 23:27:20|348.4|345.5|348.37|345.47|348.4|345.5|348.36|345.46|9
1644449250000|2022-02-09 23:27:30|348.38|345.48|348.19|345.29|348.38|345.48|348.19|345.29|25
1644449260000|2022-02-09 23:27:40|348.2|345.3|348.24|345.34|348.26|345.36|348.17|345.27|25
1644449270000|2022-02-09 23:27:50|348.23|345.33|348.31|345.41|348.31|345.41|348.18|345.28|19
1644449280000|2022-02-09 23:28:00|348.3|345.4|348.26|345.36|348.37|345.47|348.18|345.28|19
1644449290000|2022-02-09 23:28:10|348.31|345.41|348.5|345.6|348.5|345.6|348.29|345.39|20
1644449300000|2022-02-09 23:28:20|348.47|345.57|348.45|345.55|348.47|345.57|348.42|345.52|19
1644449310000|2022-02-09 23:28:30|348.46|345.56|348.39|345.49|348.47|345.57|348.36|345.46|21
1644449320000|2022-02-09 23:28:40|348.38|345.48|348.37|345.47|348.41|345.51|348.36|345.46|14
1644449330000|2022-02-09 23:28:50|348.39|345.49|348.34|345.44|348.39|345.49|348.34|345.44|2
1644449340000|2022-02-09 23:29:00|348.32|345.42|348.23|345.33|348.34|345.44|348.2|345.3|18
1644449350000|2022-02-09 23:29:10|348.21|345.31|348.29|345.39|348.29|345.39|348.2|345.3|16
1644449360000|2022-02-09 23:29:20|348.27|345.37|348.37|345.47|348.37|345.47|348.26|345.36|14
1644449370000|2022-02-09 23:29:30|348.38|345.48|348.37|345.47|348.42|345.52|348.33|345.43|17
1644449380000|2022-02-09 23:29:40|348.36|345.46|348.34|345.44|348.36|345.46|348.32|345.42|10
1644449390000|2022-02-09 23:29:50|348.33|345.43|348.33|345.43|348.33|345.43|348.33|345.43|1
1644449400000|2022-02-09 23:30:00|348.32|345.42|348.61|345.71|348.61|345.71|348.32|345.42|16
1644449410000|2022-02-09 23:30:10|348.59|345.69|348.61|345.71|348.62|345.72|348.57|345.67|11
1644449420000|2022-02-09 23:30:20|348.63|345.73|348.7|345.8|348.7|345.8|348.63|345.73|6
1644449430000|2022-02-09 23:30:30|348.71|345.81|348.75|345.85|348.77|345.87|348.67|345.77|17
1644449440000|2022-02-09 23:30:40|348.68|345.78|348.72|345.82|348.72|345.82|348.68|345.78|5
1644449450000|2022-02-09 23:30:50|348.73|345.83|348.68|345.78|348.74|345.84|348.67|345.77|8
1644449460000|2022-02-09 23:31:00|348.66|345.76|348.54|345.64|348.67|345.77|348.52|345.62|11
1644449470000|2022-02-09 23:31:10|348.53|345.63|348.53|345.63|348.53|345.63|348.53|345.63|1
1644449480000|2022-02-09 23:31:20|348.54|345.64|348.54|345.64|348.54|345.64|348.54|345.64|1
1644449490000|2022-02-09 23:31:30|348.55|345.65|348.51|345.61|348.63|345.73|348.51|345.61|13
1644449500000|2022-02-09 23:31:40|348.48|345.58|348.49|345.59|348.55|345.65|348.47|345.57|13
1644449510000|2022-02-09 23:31:50|348.48|345.58|348.42|345.52|348.48|345.58|348.39|345.49|13
1644449520000|2022-02-09 23:32:00|348.37|345.47|348.45|345.55|348.45|345.55|348.37|345.47|21
1644449530000|2022-02-09 23:32:10|348.47|345.57|348.61|345.71|348.62|345.72|348.46|345.56|22
1644449540000|2022-02-09 23:32:20|348.6|345.7|348.6|345.7|348.61|345.71|348.56|345.66|9
1644449550000|2022-02-09 23:32:30|348.59|345.69|348.62|345.72|348.62|345.72|348.59|345.69|3
1644449560000|2022-02-09 23:32:40|348.63|345.73|348.64|345.74|348.64|345.74|348.61|345.71|9
1644449570000|2022-02-09 23:32:50|348.63|345.73|348.57|345.67|348.63|345.73|348.51|345.61|14
1644449580000|2022-02-09 23:33:00|348.58|345.68|348.63|345.73|348.68|345.78|348.58|345.68|16
1644449590000|2022-02-09 23:33:10|348.67|345.77|348.75|345.85|348.78|345.88|348.66|345.76|14
1644449600000|2022-02-09 23:33:20|348.74|345.84|348.73|345.83|348.75|345.85|348.71|345.81|7
1644449610000|2022-02-09 23:33:30|348.74|345.84|348.78|345.88|348.79|345.89|348.74|345.84|11
1644449620000|2022-02-09 23:33:40|348.74|345.84|348.88|345.98|348.88|345.98|348.74|345.84|5
1644449630000|2022-02-09 23:33:50|348.87|345.97|348.96|346.06|348.97|346.07|348.87|345.97|20
1644449640000|2022-02-09 23:34:00|348.95|346.05|349.02|346.12|349.03|346.13|348.95|346.05|12
1644449650000|2022-02-09 23:34:10|349.04|346.14|349.15|346.25|349.15|346.25|349.03|346.13|16
1644449660000|2022-02-09 23:34:20|349.16|346.26|349.19|346.29|349.19|346.29|349.16|346.26|4
1644449670000|2022-02-09 23:34:30|349.2|346.3|349.05|346.15|349.2|346.3|349.01|346.11|14
1644449680000|2022-02-09 23:34:40|349.06|346.16|349.09|346.19|349.11|346.21|349.05|346.15|13
1644449690000|2022-02-09 23:34:50|349.1|346.2|349.08|346.18|349.11|346.21|349.07|346.17|11
1644449700000|2022-02-09 23:35:00|349.09|346.19|349.08|346.18|349.1|346.2|349|346.1|15
1644449710000|2022-02-09 23:35:10|349.09|346.19|349.02|346.12|349.09|346.19|349|346.1|17
1644449720000|2022-02-09 23:35:20|349.01|346.11|349.03|346.13|349.04|346.14|349.01|346.11|7
1644449730000|2022-02-09 23:35:30|349.02|346.12|348.9|346|349.04|346.14|348.9|346|8
1644449740000|2022-02-09 23:35:40|348.89|345.99|348.8|345.9|348.89|345.99|348.79|345.89|12
1644449750000|2022-02-09 23:35:50|348.79|345.89|348.82|345.92|348.82|345.92|348.79|345.89|12
1644449760000|2022-02-09 23:36:00|348.8|345.9|348.69|345.79|348.82|345.92|348.69|345.79|13
1644449770000|2022-02-09 23:36:10|348.71|345.81|348.83|345.93|348.84|345.94|348.71|345.81|20
1644449780000|2022-02-09 23:36:20|348.82|345.92|348.82|345.92|348.83|345.93|348.82|345.92|3
1644449790000|2022-02-09 23:36:30|348.81|345.91|348.67|345.77|348.81|345.91|348.66|345.76|10
1644449800000|2022-02-09 23:36:40|348.66|345.76|348.48|345.58|348.66|345.76|348.48|345.58|14
1644449810000|2022-02-09 23:36:50|348.47|345.57|348.52|345.62|348.56|345.66|348.45|345.55|19
1644449820000|2022-02-09 23:37:00|348.53|345.63|348.54|345.64|348.55|345.65|348.52|345.62|13
1644449830000|2022-02-09 23:37:10|348.55|345.65|348.53|345.63|348.55|345.65|348.52|345.62|7
1644449840000|2022-02-09 23:37:20|348.52|345.62|348.37|345.47|348.53|345.63|348.37|345.47|16
1644449850000|2022-02-09 23:37:30|348.38|345.48|348.38|345.48|348.38|345.48|348.38|345.48|1
1644449860000|2022-02-09 23:37:40|348.37|345.47|348.28|345.38|348.38|345.48|348.27|345.37|9
1644449870000|2022-02-09 23:37:50|348.29|345.39|348.33|345.43|348.33|345.43|348.27|345.37|11
1644449880000|2022-02-09 23:38:00|348.32|345.42|348.3|345.4|348.34|345.44|348.28|345.38|12
1644449890000|2022-02-09 23:38:10|348.31|345.41|348.31|345.41|348.31|345.41|348.29|345.39|4
1644449900000|2022-02-09 23:38:20|348.29|345.39|348.19|345.29|348.29|345.39|348.13|345.23|21
1644449910000|2022-02-09 23:38:30|348.18|345.28|348.18|345.28|348.21|345.31|348.15|345.25|24
1644449920000|2022-02-09 23:38:40|348.2|345.3|348.13|345.23|348.2|345.3|348.11|345.21|16
1644449930000|2022-02-09 23:38:50|348.1|345.2|348.12|345.22|348.14|345.24|348.1|345.2|9
1644449940000|2022-02-09 23:39:00|348.1|345.2|347.97|345.07|348.14|345.24|347.97|345.07|24
1644449950000|2022-02-09 23:39:10|347.96|345.06|348.07|345.17|348.12|345.22|347.89|344.99|29
1644449960000|2022-02-09 23:39:20|348.06|345.16|348.25|345.35|348.27|345.37|348.06|345.16|22
1644449970000|2022-02-09 23:39:30|348.24|345.34|348.25|345.35|348.25|345.35|348.24|345.34|2
1644449980000|2022-02-09 23:39:40|348.24|345.34|348.17|345.27|348.27|345.37|348.17|345.27|12
1644449990000|2022-02-09 23:39:50|348.18|345.28|348.18|345.28|348.18|345.28|348.16|345.26|13
1644450000000|2022-02-09 23:40:00|348.16|345.26|348.28|345.38|348.3|345.4|348.16|345.26|19
1644450010000|2022-02-09 23:40:10|348.3|345.4|348.47|345.57|348.48|345.58|348.29|345.39|22
1644450020000|2022-02-09 23:40:20|348.49|345.59|348.49|345.59|348.5|345.6|348.48|345.58|7
1644450030000|2022-02-09 23:40:30|348.5|345.6|348.39|345.49|348.5|345.6|348.37|345.47|8
1644450040000|2022-02-09 23:40:40|348.38|345.48|348.39|345.49|348.4|345.5|348.38|345.48|10
1644450050000|2022-02-09 23:40:50|348.38|345.48|348.3|345.4|348.39|345.49|348.3|345.4|7
1644450060000|2022-02-09 23:41:00|348.31|345.41|348.3|345.4|348.31|345.41|348.18|345.28|20
1644450070000|2022-02-09 23:41:10|348.31|345.41|348.34|345.44|348.36|345.46|348.31|345.41|12
1644450080000|2022-02-09 23:41:20|348.35|345.45|348.36|345.46|348.37|345.47|348.33|345.43|8
1644450090000|2022-02-09 23:41:30|348.35|345.45|348.19|345.29|348.4|345.5|348.15|345.25|13
1644450100000|2022-02-09 23:41:40|348.14|345.24|348.12|345.22|348.18|345.28|348.1|345.2|11
1644450110000|2022-02-09 23:41:50|348.13|345.23|348.15|345.25|348.15|345.25|348.11|345.21|10
1644450120000|2022-02-09 23:42:00|348.16|345.26|348.22|345.32|348.22|345.32|348.16|345.26|5
1644450130000|2022-02-09 23:42:10|348.21|345.31|348.22|345.32|348.22|345.32|348.2|345.3|3
1644450140000|2022-02-09 23:42:20|348.23|345.33|348.24|345.34|348.24|345.34|348.22|345.32|4
1644450150000|2022-02-09 23:42:30|348.23|345.33|348.23|345.33|348.24|345.34|348.23|345.33|5
1644450160000|2022-02-09 23:42:40|348.24|345.34|348.22|345.32|348.25|345.35|348.2|345.3|7
1644450170000|2022-02-09 23:42:50|348.23|345.33|348.24|345.34|348.24|345.34|348.23|345.33|2
1644450180000|2022-02-09 23:43:00|348.25|345.35|348.21|345.31|348.25|345.35|348.17|345.27|10
1644450190000|2022-02-09 23:43:10|348.22|345.32|348.4|345.5|348.42|345.52|348.22|345.32|26
1644450200000|2022-02-09 23:43:20|348.42|345.52|348.4|345.5|348.42|345.52|348.35|345.45|11
1644450210000|2022-02-09 23:43:30|348.41|345.51|348.4|345.5|348.41|345.51|348.37|345.47|15
1644450220000|2022-02-09 23:43:40|348.39|345.49|348.39|345.49|348.4|345.5|348.38|345.48|7
1644450230000|2022-02-09 23:43:50|348.4|345.5|348.52|345.62|348.52|345.62|348.4|345.5|10
1644450240000|2022-02-09 23:44:00|348.5|345.6|348.5|345.6|348.52|345.62|348.5|345.6|5
1644450250000|2022-02-09 23:44:10|348.52|345.62|348.53|345.63|348.54|345.64|348.47|345.57|8
1644450260000|2022-02-09 23:44:20|348.49|345.59|348.51|345.61|348.51|345.61|348.49|345.59|8
1644450270000|2022-02-09 23:44:30|348.5|345.6|348.51|345.61|348.52|345.62|348.5|345.6|4
1644450280000|2022-02-09 23:44:40|348.52|345.62|348.52|345.62|348.54|345.64|348.5|345.6|8
1644450290000|2022-02-09 23:44:50|348.45|345.55|348.37|345.47|348.46|345.56|348.34|345.44|20
1644450300000|2022-02-09 23:45:00|348.39|345.49|348.37|345.47|348.39|345.49|348.34|345.44|18
1644450310000|2022-02-09 23:45:10|348.36|345.46|348.35|345.45|348.37|345.47|348.27|345.37|24
1644450320000|2022-02-09 23:45:20|348.36|345.46|348.22|345.32|348.37|345.47|348.22|345.32|21
1644450330000|2022-02-09 23:45:30|348.28|345.38|348.24|345.34|348.28|345.38|348.22|345.32|11
1644450340000|2022-02-09 23:45:40|348.25|345.35|348.22|345.32|348.25|345.35|348.2|345.3|9
1644450350000|2022-02-09 23:45:50|348.23|345.33|348.27|345.37|348.28|345.38|348.23|345.33|11
1644450360000|2022-02-09 23:46:00|348.24|345.34|348.27|345.37|348.28|345.38|348.23|345.33|16
1644450370000|2022-02-09 23:46:10|348.25|345.35|348.26|345.36|348.26|345.36|348.21|345.31|16
1644450380000|2022-02-09 23:46:20|348.25|345.35|348.2|345.3|348.25|345.35|348.16|345.26|10
1644450390000|2022-02-09 23:46:30|348.21|345.31|348.37|345.47|348.37|345.47|348.21|345.31|18
1644450400000|2022-02-09 23:46:40|348.38|345.48|348.51|345.61|348.51|345.61|348.36|345.46|23
1644450410000|2022-02-09 23:46:50|348.46|345.56|348.57|345.67|348.62|345.72|348.43|345.53|23
1644450420000|2022-02-09 23:47:00|348.58|345.68|348.59|345.69|348.6|345.7|348.57|345.67|14
1644450430000|2022-02-09 23:47:10|348.6|345.7|348.63|345.73|348.68|345.78|348.59|345.69|17
1644450440000|2022-02-09 23:47:20|348.64|345.74|348.62|345.72|348.66|345.76|348.55|345.65|9
1644450450000|2022-02-09 23:47:30|348.64|345.74|348.63|345.73|348.69|345.79|348.6|345.7|21
1644450460000|2022-02-09 23:47:40|348.62|345.72|348.52|345.62|348.63|345.73|348.49|345.59|15
1644450470000|2022-02-09 23:47:50|348.53|345.63|348.64|345.74|348.67|345.77|348.49|345.59|22
1644450480000|2022-02-09 23:48:00|348.65|345.75|348.61|345.71|348.65|345.75|348.59|345.69|13
1644450490000|2022-02-09 23:48:10|348.62|345.72|348.61|345.71|348.63|345.73|348.61|345.71|10
1644450500000|2022-02-09 23:48:20|348.6|345.7|348.58|345.68|348.62|345.72|348.54|345.64|10
1644450510000|2022-02-09 23:48:30|348.59|345.69|348.56|345.66|348.6|345.7|348.56|345.66|7
1644450520000|2022-02-09 23:48:40|348.5|345.6|348.47|345.57|348.5|345.6|348.43|345.53|13
1644450530000|2022-02-09 23:48:50|348.46|345.56|348.52|345.62|348.58|345.68|348.46|345.56|18
1644450540000|2022-02-09 23:49:00|348.53|345.63|348.54|345.64|348.54|345.64|348.53|345.63|2
1644450550000|2022-02-09 23:49:10|348.53|345.63|348.52|345.62|348.53|345.63|348.47|345.57|8
1644450560000|2022-02-09 23:49:20|348.47|345.57|348.52|345.62|348.56|345.66|348.47|345.57|9
1644450570000|2022-02-09 23:49:30|348.53|345.63|348.51|345.61|348.54|345.64|348.5|345.6|8
1644450580000|2022-02-09 23:49:40|348.5|345.6|348.42|345.52|348.5|345.6|348.42|345.52|8
1644450590000|2022-02-09 23:49:50|348.43|345.53|348.42|345.52|348.43|345.53|348.42|345.52|2
1644450600000|2022-02-09 23:50:00|348.4|345.5|348.41|345.51|348.44|345.54|348.36|345.46|10
1644450610000|2022-02-09 23:50:10|348.4|345.5|348.26|345.36|348.41|345.51|348.19|345.29|22
1644450620000|2022-02-09 23:50:20|348.24|345.34|348.3|345.4|348.3|345.4|348.23|345.33|8
1644450630000|2022-02-09 23:50:30|348.31|345.41|348.34|345.44|348.39|345.49|348.3|345.4|20
1644450640000|2022-02-09 23:50:40|348.33|345.43|348.36|345.46|348.44|345.54|348.33|345.43|18
1644450650000|2022-02-09 23:50:50|348.37|345.47|348.4|345.5|348.4|345.5|348.36|345.46|11
1644450660000|2022-02-09 23:51:00|348.39|345.49|348.4|345.5|348.41|345.51|348.39|345.49|4
1644450670000|2022-02-09 23:51:10|348.42|345.52|348.53|345.63|348.53|345.63|348.42|345.52|8
1644450680000|2022-02-09 23:51:20|348.54|345.64|348.58|345.68|348.6|345.7|348.52|345.62|14
1644450690000|2022-02-09 23:51:30|348.59|345.69|348.59|345.69|348.6|345.7|348.58|345.68|10
1644450700000|2022-02-09 23:51:40|348.58|345.68|348.62|345.72|348.62|345.72|348.58|345.68|4
1644450710000|2022-02-09 23:51:50|348.63|345.73|348.62|345.72|348.63|345.73|348.61|345.71|10
1644450720000|2022-02-09 23:52:00|348.63|345.73|348.62|345.72|348.63|345.73|348.62|345.72|4
1644450730000|2022-02-09 23:52:10|348.63|345.73|348.61|345.71|348.63|345.73|348.56|345.66|19
1644450740000|2022-02-09 23:52:20|348.6|345.7|348.6|345.7|348.62|345.72|348.59|345.69|13
1644450750000|2022-02-09 23:52:30|348.58|345.68|348.58|345.68|348.58|345.68|348.58|345.68|1
1644450760000|2022-02-09 23:52:40|348.59|345.69|348.58|345.68|348.59|345.69|348.55|345.65|12
1644450770000|2022-02-09 23:52:50|348.59|345.69|348.59|345.69|348.6|345.7|348.56|345.66|5
1644450780000|2022-02-09 23:53:00|348.61|345.71|348.58|345.68|348.64|345.74|348.58|345.68|7
1644450790000|2022-02-09 23:53:10|348.62|345.72|348.57|345.67|348.62|345.72|348.53|345.63|13
1644450800000|2022-02-09 23:53:20|348.58|345.68|348.41|345.51|348.58|345.68|348.41|345.51|8
1644450810000|2022-02-09 23:53:30|348.37|345.47|348.36|345.46|348.42|345.52|348.35|345.45|17
1644450830000|2022-02-09 23:53:50|348.35|345.45|348.36|345.46|348.36|345.46|348.35|345.45|6
1644450840000|2022-02-09 23:54:00|348.35|345.45|348.25|345.35|348.36|345.46|348.24|345.34|10
1644450850000|2022-02-09 23:54:10|348.24|345.34|348.09|345.19|348.24|345.34|348.09|345.19|14
1644450860000|2022-02-09 23:54:20|347.99|345.09|347.91|345.01|347.99|345.09|347.85|344.95|19
1644450870000|2022-02-09 23:54:30|347.94|345.04|348.01|345.11|348.01|345.11|347.91|345.01|17
1644450880000|2022-02-09 23:54:40|348|345.1|348|345.1|348|345.1|347.97|345.07|9
1644450890000|2022-02-09 23:54:50|347.99|345.09|347.94|345.04|348|345.1|347.94|345.04|17
1644450900000|2022-02-09 23:55:00|347.98|345.08|347.82|344.92|348|345.1|347.82|344.92|21
1644450910000|2022-02-09 23:55:10|347.81|344.91|347.82|344.92|347.84|344.94|347.78|344.88|23
1644450920000|2022-02-09 23:55:20|347.83|344.93|347.4|344.5|347.83|344.93|347.4|344.5|28
1644450930000|2022-02-09 23:55:30|347.37|344.47|347.37|344.47|347.52|344.62|347.32|344.42|28
1644450940000|2022-02-09 23:55:40|347.32|344.42|347.21|344.31|347.32|344.42|347.21|344.31|24
1644450950000|2022-02-09 23:55:50|347.19|344.29|347.07|344.17|347.2|344.3|346.88|343.98|32
1644450960000|2022-02-09 23:56:00|347.08|344.18|347.01|344.11|347.11|344.21|347.01|344.11|20
1644450970000|2022-02-09 23:56:10|347.02|344.12|346.86|343.96|347.02|344.12|346.86|343.96|20
1644450980000|2022-02-09 23:56:20|346.87|343.97|346.87|343.97|346.89|343.99|346.82|343.92|16
1644450990000|2022-02-09 23:56:30|346.86|343.96|346.87|343.97|346.89|343.99|346.85|343.95|24
1644451000000|2022-02-09 23:56:40|346.85|343.95|346.57|343.67|346.85|343.95|346.56|343.66|24
1644451010000|2022-02-09 23:56:50|346.58|343.68|346.69|343.79|346.72|343.82|346.57|343.67|23
1644451020000|2022-02-09 23:57:00|346.7|343.8|346.98|344.08|347.02|344.12|346.7|343.8|22
1644451030000|2022-02-09 23:57:10|346.97|344.07|347.11|344.21|347.11|344.21|346.94|344.04|20
1644451040000|2022-02-09 23:57:20|347.1|344.2|347.07|344.17|347.14|344.24|346.88|343.98|26
1644451050000|2022-02-09 23:57:30|347.08|344.18|347.21|344.31|347.22|344.32|347.07|344.17|22
1644451060000|2022-02-09 23:57:40|347.2|344.3|347.21|344.31|347.24|344.34|347.15|344.25|20
1644451070000|2022-02-09 23:57:50|347.19|344.29|347.15|344.25|347.21|344.31|347.13|344.23|21
1644451080000|2022-02-09 23:58:00|347.16|344.26|347.19|344.29|347.2|344.3|347.16|344.26|16
1644451090000|2022-02-09 23:58:10|347.2|344.3|347.65|344.75|347.65|344.75|347.2|344.3|32
1644451100000|2022-02-09 23:58:20|347.67|344.77|347.74|344.84|347.83|344.93|347.66|344.76|25
1644451110000|2022-02-09 23:58:30|347.77|344.87|347.73|344.83|347.8|344.9|347.68|344.78|28
1644451120000|2022-02-09 23:58:40|347.72|344.82|347.54|344.64|347.72|344.82|347.51|344.61|21
1644451130000|2022-02-09 23:58:50|347.55|344.65|347.47|344.57|347.57|344.67|347.42|344.52|12
1644451140000|2022-02-09 23:59:00|347.48|344.58|347.54|344.64|347.6|344.7|347.45|344.55|16
1644451150000|2022-02-09 23:59:10|347.53|344.63|347.55|344.65|347.55|344.65|347.52|344.62|14
1644451160000|2022-02-09 23:59:20|347.52|344.62|347.53|344.63|347.54|344.64|347.51|344.61|7
1644451170000|2022-02-09 23:59:30|347.47|344.57|347.72|344.82|347.72|344.82|347.47|344.57|21
1644451180000|2022-02-09 23:59:40|347.71|344.81|347.63|344.73|347.72|344.82|347.6|344.7|12
1644451190000|2022-02-09 23:59:50|347.62|344.72|347.68|344.78|347.72|344.82|347.62|344.72|22
1644451200000|2022-02-10 00:00:00|347.69|344.79|347.68|344.78|347.69|344.79|347.68|344.78|6
1644451210000|2022-02-10 00:00:10|347.69|344.79|347.72|344.82|347.72|344.82|347.65|344.75|14
1644451220000|2022-02-10 00:00:20|347.73|344.83|347.74|344.84|347.77|344.87|347.65|344.75|25
1644451230000|2022-02-10 00:00:30|347.75|344.85|347.7|344.8|347.77|344.87|347.69|344.79|20
1644451240000|2022-02-10 00:00:40|347.69|344.79|347.68|344.78|347.69|344.79|347.66|344.76|9
1644451250000|2022-02-10 00:00:50|347.67|344.77|347.62|344.72|347.68|344.78|347.59|344.69|16
1644451260000|2022-02-10 00:01:00|347.61|344.71|347.48|344.58|347.61|344.71|347.44|344.54|14
1644451270000|2022-02-10 00:01:10|347.49|344.59|347.49|344.59|347.5|344.6|347.48|344.58|7
1644451280000|2022-02-10 00:01:20|347.48|344.58|347.49|344.59|347.55|344.65|347.47|344.57|14
1644451290000|2022-02-10 00:01:30|347.52|344.62|347.5|344.6|347.54|344.64|347.5|344.6|8
1644451300000|2022-02-10 00:01:40|347.51|344.61|347.43|344.53|347.53|344.63|347.43|344.53|11
1644451310000|2022-02-10 00:01:50|347.41|344.51|347.04|344.14|347.42|344.52|347.04|344.14|23
1644451320000|2022-02-10 00:02:00|347|344.1|346.69|343.79|347.01|344.11|346.69|343.79|22
1644451330000|2022-02-10 00:02:10|346.71|343.81|346.79|343.89|346.87|343.97|346.71|343.81|15
1644451340000|2022-02-10 00:02:20|346.8|343.9|346.69|343.79|346.8|343.9|346.68|343.78|13
1644451350000|2022-02-10 00:02:30|346.6|343.7|346.77|343.87|346.87|343.97|346.6|343.7|25
1644451360000|2022-02-10 00:02:40|346.79|343.89|346.69|343.79|346.82|343.92|346.63|343.73|20
1644451370000|2022-02-10 00:02:50|346.65|343.75|346.9|344|346.96|344.06|346.59|343.69|25
1644451380000|2022-02-10 00:03:00|346.89|343.99|347.14|344.24|347.15|344.25|346.89|343.99|30
1644451390000|2022-02-10 00:03:10|347.12|344.22|346.95|344.05|347.15|344.25|346.95|344.05|26
1644451400000|2022-02-10 00:03:20|346.96|344.06|346.94|344.04|346.96|344.06|346.92|344.02|11
1644451410000|2022-02-10 00:03:30|346.96|344.06|347.1|344.2|347.18|344.28|346.96|344.06|32
1644451420000|2022-02-10 00:03:40|347.05|344.15|346.98|344.08|347.05|344.15|346.98|344.08|16
1644451430000|2022-02-10 00:03:50|346.97|344.07|346.94|344.04|346.97|344.07|346.93|344.03|12
1644451440000|2022-02-10 00:04:00|346.87|343.97|346.84|343.94|346.87|343.97|346.82|343.92|14
1644451450000|2022-02-10 00:04:10|346.85|343.95|346.96|344.06|346.96|344.06|346.79|343.89|17
1644451460000|2022-02-10 00:04:20|346.92|344.02|346.82|343.92|346.93|344.03|346.79|343.89|20
1644451470000|2022-02-10 00:04:30|346.81|343.91|346.8|343.9|346.82|343.92|346.79|343.89|12
1644451480000|2022-02-10 00:04:40|346.81|343.91|346.93|344.03|346.95|344.05|346.8|343.9|24
1644451490000|2022-02-10 00:04:50|346.91|344.01|346.8|343.9|346.95|344.05|346.8|343.9|15
1644451500000|2022-02-10 00:05:00|346.81|343.91|346.91|344.01|346.91|344.01|346.8|343.9|16
1644451510000|2022-02-10 00:05:10|346.84|343.94|346.77|343.87|346.84|343.94|346.73|343.83|16
1644451520000|2022-02-10 00:05:20|346.8|343.9|346.84|343.94|346.85|343.95|346.79|343.89|15
1644451530000|2022-02-10 00:05:30|346.82|343.92|346.72|343.82|346.82|343.92|346.68|343.78|12
1644451540000|2022-02-10 00:05:40|346.73|343.83|346.78|343.88|346.87|343.97|346.73|343.83|19
1644451550000|2022-02-10 00:05:50|346.77|343.87|346.73|343.83|346.78|343.88|346.73|343.83|12
1644451560000|2022-02-10 00:06:00|346.69|343.79|346.65|343.75|346.75|343.85|346.64|343.74|8
1644451570000|2022-02-10 00:06:10|346.64|343.74|346.59|343.69|346.64|343.74|346.59|343.69|9
1644451580000|2022-02-10 00:06:20|346.6|343.7|346.59|343.69|346.6|343.7|346.59|343.69|4
1644451590000|2022-02-10 00:06:30|346.57|343.67|346.35|343.45|346.57|343.67|346.35|343.45|16
1644451600000|2022-02-10 00:06:40|346.36|343.46|346.31|343.41|346.36|343.46|346.31|343.41|11
1644451610000|2022-02-10 00:06:50|346.3|343.4|346.07|343.17|346.3|343.4|346.05|343.15|16
1644451620000|2022-02-10 00:07:00|346.08|343.18|346.2|343.3|346.2|343.3|346.08|343.18|18
1644451630000|2022-02-10 00:07:10|346.19|343.29|346.07|343.17|346.21|343.31|346.07|343.17|30
1644451640000|2022-02-10 00:07:20|346.12|343.22|346.1|343.2|346.13|343.23|346.04|343.14|20
1644451650000|2022-02-10 00:07:30|346.09|343.19|346.38|343.48|346.44|343.54|346.09|343.19|15
1644451660000|2022-02-10 00:07:40|346.39|343.49|346.25|343.35|346.39|343.49|346.24|343.34|14
1644451670000|2022-02-10 00:07:50|346.24|343.34|346.27|343.37|346.27|343.37|346.22|343.32|10
1644451680000|2022-02-10 00:08:00|346.2|343.3|346.27|343.37|346.28|343.38|346.2|343.3|8
1644451690000|2022-02-10 00:08:10|346.26|343.36|346.39|343.49|346.4|343.5|346.26|343.36|18
1644451700000|2022-02-10 00:08:20|346.38|343.48|346.28|343.38|346.4|343.5|346.28|343.38|16
1644451710000|2022-02-10 00:08:30|346.25|343.35|346.15|343.25|346.25|343.35|346.12|343.22|19
1644451720000|2022-02-10 00:08:40|346.16|343.26|346.28|343.38|346.28|343.38|346.14|343.24|25
1644451730000|2022-02-10 00:08:50|346.27|343.37|346.33|343.43|346.35|343.45|346.27|343.37|18
1644451740000|2022-02-10 00:09:00|346.32|343.42|346.34|343.44|346.42|343.52|346.32|343.42|19
1644451750000|2022-02-10 00:09:10|346.33|343.43|346.28|343.38|346.33|343.43|346.28|343.38|15
1644451760000|2022-02-10 00:09:20|346.29|343.39|346.24|343.34|346.29|343.39|346.22|343.32|5
1644451770000|2022-02-10 00:09:30|346.25|343.35|346.26|343.36|346.27|343.37|346.23|343.33|13
1644451780000|2022-02-10 00:09:40|346.25|343.35|346.11|343.21|346.25|343.35|346.11|343.21|14
1644451790000|2022-02-10 00:09:50|346.13|343.23|346.11|343.21|346.14|343.24|346.11|343.21|3
1644451800000|2022-02-10 00:10:00|346.12|343.22|346.2|343.3|346.21|343.31|346.12|343.22|11
1644451810000|2022-02-10 00:10:10|346.21|343.31|346.41|343.51|346.42|343.52|346.21|343.31|21
1644451820000|2022-02-10 00:10:20|346.42|343.52|346.57|343.67|346.62|343.72|346.41|343.51|27
1644451830000|2022-02-10 00:10:30|346.58|343.68|346.57|343.67|346.61|343.71|346.57|343.67|23
1644451840000|2022-02-10 00:10:40|346.58|343.68|346.54|343.64|346.59|343.69|346.54|343.64|16
1644451850000|2022-02-10 00:10:50|346.55|343.65|346.61|343.71|346.61|343.71|346.55|343.65|18
1644451860000|2022-02-10 00:11:00|346.6|343.7|346.79|343.89|346.79|343.89|346.57|343.67|22
1644451870000|2022-02-10 00:11:10|346.78|343.88|347.05|344.15|347.1|344.2|346.78|343.88|22
1644451880000|2022-02-10 00:11:20|347.07|344.17|347.08|344.18|347.09|344.19|347.05|344.15|15
1644451890000|2022-02-10 00:11:30|347.09|344.19|347.43|344.53|347.43|344.53|347.08|344.18|24
1644451900000|2022-02-10 00:11:40|347.44|344.54|347.43|344.53|347.46|344.56|347.39|344.49|21
1644451910000|2022-02-10 00:11:50|347.42|344.52|347.33|344.43|347.44|344.54|347.33|344.43|17
1644451920000|2022-02-10 00:12:00|347.34|344.44|347.48|344.58|347.48|344.58|347.34|344.44|10
1644451930000|2022-02-10 00:12:10|347.49|344.59|347.37|344.47|347.49|344.59|347.35|344.45|10
1644451940000|2022-02-10 00:12:20|347.38|344.48|347.36|344.46|347.38|344.48|347.35|344.45|11
1644451950000|2022-02-10 00:12:30|347.37|344.47|347.4|344.5|347.4|344.5|347.37|344.47|5
1644451960000|2022-02-10 00:12:40|347.39|344.49|347.38|344.48|347.4|344.5|347.38|344.48|4
1644451970000|2022-02-10 00:12:50|347.39|344.49|347.38|344.48|347.39|344.49|347.38|344.48|4
1644451980000|2022-02-10 00:13:00|347.39|344.49|347.37|344.47|347.4|344.5|347.37|344.47|10
1644451990000|2022-02-10 00:13:10|347.38|344.48|347.21|344.31|347.39|344.49|347.21|344.31|16
1644452000000|2022-02-10 00:13:20|347.18|344.28|346.94|344.04|347.18|344.28|346.94|344.04|14
1644452010000|2022-02-10 00:13:30|346.93|344.03|346.86|343.96|346.93|344.03|346.82|343.92|11
1644452020000|2022-02-10 00:13:40|346.84|343.94|346.55|343.65|346.84|343.94|346.48|343.58|22
1644452030000|2022-02-10 00:13:50|346.54|343.64|346.4|343.5|346.54|343.64|346.38|343.48|23
1644452040000|2022-02-10 00:14:00|346.36|343.46|346.14|343.24|346.36|343.46|346.11|343.21|29
1644452050000|2022-02-10 00:14:10|346.09|343.19|346.12|343.22|346.13|343.23|346.04|343.14|28
1644452060000|2022-02-10 00:14:20|346.13|343.23|346.32|343.42|346.33|343.43|346.13|343.23|27
1644452070000|2022-02-10 00:14:30|346.34|343.44|346.32|343.42|346.34|343.44|346.3|343.4|8
1644452080000|2022-02-10 00:14:40|346.33|343.43|346.31|343.41|346.33|343.43|346.26|343.36|15
1644452090000|2022-02-10 00:14:50|346.32|343.42|346.33|343.43|346.33|343.43|346.31|343.41|5
1644452100000|2022-02-10 00:15:00|346.32|343.42|346.34|343.44|346.34|343.44|346.29|343.39|14
1644452110000|2022-02-10 00:15:10|346.39|343.49|346.59|343.69|346.59|343.69|346.39|343.49|18
1644452120000|2022-02-10 00:15:20|346.58|343.68|346.21|343.31|346.59|343.69|346.21|343.31|19
1644452130000|2022-02-10 00:15:30|346.16|343.26|345.99|343.09|346.2|343.3|345.99|343.09|20
1644452140000|2022-02-10 00:15:40|346|343.1|345.93|343.03|346.05|343.15|345.93|343.03|32
1644452150000|2022-02-10 00:15:50|345.94|343.04|346.1|343.2|346.11|343.21|345.92|343.02|16
1644452160000|2022-02-10 00:16:00|346.13|343.23|346.19|343.29|346.2|343.3|346.12|343.22|15
1644452170000|2022-02-10 00:16:10|346.21|343.31|346.44|343.54|346.46|343.56|346.21|343.31|27
1644452180000|2022-02-10 00:16:20|346.45|343.55|346.56|343.66|346.56|343.66|346.45|343.55|8
1644452190000|2022-02-10 00:16:30|346.54|343.64|346.38|343.48|346.54|343.64|346.38|343.48|8
1644452200000|2022-02-10 00:16:40|346.41|343.51|346.29|343.39|346.42|343.52|346.29|343.39|14
1644452210000|2022-02-10 00:16:50|346.3|343.4|346.29|343.39|346.31|343.41|346.29|343.39|11
1644452220000|2022-02-10 00:17:00|346.24|343.34|346.22|343.32|346.25|343.35|346.07|343.17|24
1644452230000|2022-02-10 00:17:10|346.21|343.31|346.06|343.16|346.21|343.31|346.06|343.16|11
1644452240000|2022-02-10 00:17:20|346.08|343.18|345.95|343.05|346.14|343.24|345.93|343.03|16
1644452250000|2022-02-10 00:17:30|345.96|343.06|346.02|343.12|346.07|343.17|345.94|343.04|14
1644452260000|2022-02-10 00:17:40|346.03|343.13|345.75|342.85|346.04|343.14|345.74|342.84|25
1644452270000|2022-02-10 00:17:50|345.76|342.86|345.62|342.72|345.76|342.86|345.56|342.66|30
1644452280000|2022-02-10 00:18:00|345.59|342.69|345.6|342.7|345.61|342.71|345.58|342.68|13
1644452290000|2022-02-10 00:18:10|345.61|342.71|345.6|342.7|345.61|342.71|345.6|342.7|6
1644452300000|2022-02-10 00:18:20|345.59|342.69|345.35|342.45|345.59|342.69|345.33|342.43|24
1644452310000|2022-02-10 00:18:30|345.33|342.43|345.33|342.43|345.37|342.47|345.3|342.4|20
1644452320000|2022-02-10 00:18:40|345.34|342.44|345.4|342.5|345.48|342.58|345.26|342.36|15
1644452330000|2022-02-10 00:18:50|345.39|342.49|345.24|342.34|345.39|342.49|345.19|342.29|19
1644452340000|2022-02-10 00:19:00|345.28|342.38|345.27|342.37|345.3|342.4|345.26|342.36|9
1644452350000|2022-02-10 00:19:10|345.26|342.36|345.54|342.64|345.54|342.64|345.26|342.36|15
1644452360000|2022-02-10 00:19:20|345.53|342.63|345.55|342.65|345.55|342.65|345.47|342.57|20
1644452370000|2022-02-10 00:19:30|345.54|342.64|345.35|342.45|345.54|342.64|345.33|342.43|14
1644452380000|2022-02-10 00:19:40|345.36|342.46|345.36|342.46|345.38|342.48|345.35|342.45|16
1644452390000|2022-02-10 00:19:50|345.37|342.47|345.69|342.79|345.72|342.82|345.37|342.47|18
1644452400000|2022-02-10 00:20:00|345.7|342.8|345.8|342.9|345.92|343.02|345.7|342.8|25
1644452410000|2022-02-10 00:20:10|345.86|342.96|345.81|342.91|345.86|342.96|345.79|342.89|13
1644452420000|2022-02-10 00:20:20|345.86|342.96|345.84|342.94|345.91|343.01|345.84|342.94|12
1644452430000|2022-02-10 00:20:30|345.83|342.93|345.78|342.88|345.83|342.93|345.72|342.82|20
1644452440000|2022-02-10 00:20:40|345.82|342.92|345.88|342.98|345.91|343.01|345.82|342.92|23
1644452450000|2022-02-10 00:20:50|345.87|342.97|345.93|343.03|345.93|343.03|345.87|342.97|12
1644452460000|2022-02-10 00:21:00|345.94|343.04|345.97|343.07|345.97|343.07|345.87|342.97|19
1644452470000|2022-02-10 00:21:10|346|343.1|346|343.1|346.01|343.11|345.98|343.08|7
1644452480000|2022-02-10 00:21:20|346.01|343.11|346|343.1|346.01|343.11|346|343.1|2
1644452490000|2022-02-10 00:21:30|346.01|343.11|345.97|343.07|346.09|343.19|345.93|343.03|17
1644452500000|2022-02-10 00:21:40|345.96|343.06|346.02|343.12|346.02|343.12|345.96|343.06|8
1644452510000|2022-02-10 00:21:50|346.01|343.11|346.02|343.12|346.02|343.12|345.99|343.09|8
1644452520000|2022-02-10 00:22:00|345.99|343.09|346.32|343.42|346.32|343.42|345.99|343.09|14
1644452530000|2022-02-10 00:22:10|346.33|343.43|346.26|343.36|346.35|343.45|346.26|343.36|11
1644452540000|2022-02-10 00:22:20|346.29|343.39|346.41|343.51|346.5|343.6|346.26|343.36|27
1644452550000|2022-02-10 00:22:30|346.42|343.52|346.53|343.63|346.53|343.63|346.42|343.52|9
1644452560000|2022-02-10 00:22:40|346.54|343.64|346.53|343.63|346.55|343.65|346.53|343.63|10
1644452570000|2022-02-10 00:22:50|346.54|343.64|346.55|343.65|346.55|343.65|346.54|343.64|2
1644452580000|2022-02-10 00:23:00|346.56|343.66|346.83|343.93|346.89|343.99|346.55|343.65|23
1644452590000|2022-02-10 00:23:10|346.86|343.96|346.86|343.96|346.88|343.98|346.84|343.94|7
1644452600000|2022-02-10 00:23:20|346.87|343.97|346.91|344.01|346.93|344.03|346.87|343.97|7
1644452610000|2022-02-10 00:23:30|346.92|344.02|347.04|344.14|347.04|344.14|346.92|344.02|9
1644452620000|2022-02-10 00:23:40|347.08|344.18|346.37|343.47|347.17|344.27|346.37|343.47|22
1644452630000|2022-02-10 00:23:50|346.36|343.46|346.17|343.27|346.36|343.46|346.13|343.23|27
1644452640000|2022-02-10 00:24:00|346.16|343.26|346.16|343.26|346.2|343.3|346.13|343.23|13
1644452650000|2022-02-10 00:24:10|346.1|343.2|346.01|343.11|346.1|343.2|345.92|343.02|32
1644452660000|2022-02-10 00:24:20|346.04|343.14|346.06|343.16|346.07|343.17|346.04|343.14|8
1644452670000|2022-02-10 00:24:30|346.08|343.18|346.17|343.27|346.19|343.29|346.08|343.18|12
1644452680000|2022-02-10 00:24:40|346.16|343.26|346.07|343.17|346.17|343.27|346.04|343.14|15
1644452690000|2022-02-10 00:24:50|346.02|343.12|346|343.1|346.02|343.12|346|343.1|2
1644452700000|2022-02-10 00:25:00|345.98|343.08|345.81|342.91|345.98|343.08|345.76|342.86|30
1644452710000|2022-02-10 00:25:10|345.78|342.88|345.71|342.81|345.92|343.02|345.65|342.75|24
1644452720000|2022-02-10 00:25:20|345.7|342.8|345.78|342.88|345.78|342.88|345.7|342.8|18
1644452730000|2022-02-10 00:25:30|345.8|342.9|345.93|343.03|345.96|343.06|345.8|342.9|20
1644452740000|2022-02-10 00:25:40|345.92|343.02|345.88|342.98|345.92|343.02|345.88|342.98|6
1644452750000|2022-02-10 00:25:50|345.89|342.99|345.89|342.99|345.92|343.02|345.89|342.99|5
1644452760000|2022-02-10 00:26:00|345.9|343|345.73|342.83|345.9|343|345.72|342.82|11
1644452770000|2022-02-10 00:26:10|345.75|342.85|345.82|342.92|345.82|342.92|345.73|342.83|14
1644452780000|2022-02-10 00:26:20|345.81|342.91|345.77|342.87|345.84|342.94|345.76|342.86|8
1644452790000|2022-02-10 00:26:30|345.78|342.88|345.82|342.92|345.83|342.93|345.78|342.88|10
1644452800000|2022-02-10 00:26:40|345.83|342.93|345.92|343.02|345.93|343.03|345.81|342.91|9
1644452810000|2022-02-10 00:26:50|345.95|343.05|346.05|343.15|346.06|343.16|345.94|343.04|10
1644452820000|2022-02-10 00:27:00|346.04|343.14|346.06|343.16|346.06|343.16|346.04|343.14|5
1644452830000|2022-02-10 00:27:10|346.05|343.15|346.09|343.19|346.09|343.19|345.9|343|12
1644452840000|2022-02-10 00:27:20|346.08|343.18|346.22|343.32|346.24|343.34|346.07|343.17|19
1644452850000|2022-02-10 00:27:30|346.23|343.33|346.25|343.35|346.25|343.35|346.22|343.32|6
1644452860000|2022-02-10 00:27:40|346.24|343.34|346.29|343.39|346.29|343.39|346.23|343.33|10
1644452870000|2022-02-10 00:27:50|346.28|343.38|346.27|343.37|346.29|343.39|346.23|343.33|13
1644452880000|2022-02-10 00:28:00|346.24|343.34|346.23|343.33|346.25|343.35|346.22|343.32|16
1644452890000|2022-02-10 00:28:10|346.24|343.34|346.27|343.37|346.27|343.37|346.23|343.33|11
1644452900000|2022-02-10 00:28:20|346.26|343.36|346.27|343.37|346.27|343.37|346.22|343.32|12
1644452910000|2022-02-10 00:28:30|346.26|343.36|346.28|343.38|346.29|343.39|346.24|343.34|6
1644452920000|2022-02-10 00:28:40|346.25|343.35|346.24|343.34|346.26|343.36|346.24|343.34|5
1644452930000|2022-02-10 00:28:50|346.18|343.28|346.2|343.3|346.2|343.3|346.06|343.16|17
1644452940000|2022-02-10 00:29:00|346.19|343.29|346.29|343.39|346.3|343.4|346.19|343.29|13
1644452950000|2022-02-10 00:29:10|346.3|343.4|346.37|343.47|346.4|343.5|346.29|343.39|15
1644452960000|2022-02-10 00:29:20|346.39|343.49|346.39|343.49|346.39|343.49|346.39|343.49|1
1644452970000|2022-02-10 00:29:30|346.37|343.47|346.6|343.7|346.6|343.7|346.37|343.47|8
1644452980000|2022-02-10 00:29:40|346.62|343.72|346.67|343.77|346.67|343.77|346.62|343.72|4
1644452990000|2022-02-10 00:29:50|346.66|343.76|346.56|343.66|346.66|343.76|346.53|343.63|7
1644453000000|2022-02-10 00:30:00|346.55|343.65|346.65|343.75|346.65|343.75|346.55|343.65|11
1644453010000|2022-02-10 00:30:10|346.63|343.73|346.66|343.76|346.68|343.78|346.63|343.73|6
1644453020000|2022-02-10 00:30:20|346.65|343.75|346.66|343.76|346.7|343.8|346.65|343.75|10
1644453030000|2022-02-10 00:30:30|346.67|343.77|346.64|343.74|346.68|343.78|346.6|343.7|24
1644453040000|2022-02-10 00:30:40|346.65|343.75|346.78|343.88|346.8|343.9|346.64|343.74|11
1644453050000|2022-02-10 00:30:50|346.72|343.82|346.73|343.83|346.73|343.83|346.68|343.78|17
1644453060000|2022-02-10 00:31:00|346.69|343.79|346.68|343.78|346.69|343.79|346.64|343.74|12
1644453070000|2022-02-10 00:31:10|346.69|343.79|346.65|343.75|346.69|343.79|346.65|343.75|10
1644453080000|2022-02-10 00:31:20|346.64|343.74|346.62|343.72|346.64|343.74|346.61|343.71|3
1644453090000|2022-02-10 00:31:30|346.61|343.71|346.56|343.66|346.61|343.71|346.56|343.66|5
1644453100000|2022-02-10 00:31:40|346.47|343.57|346.37|343.47|346.47|343.57|346.37|343.47|8
1644453110000|2022-02-10 00:31:50|346.35|343.45|346.2|343.3|346.37|343.47|346.19|343.29|20
1644453120000|2022-02-10 00:32:00|346.21|343.31|346.1|343.2|346.22|343.32|346.09|343.19|25
1644453130000|2022-02-10 00:32:10|346.09|343.19|346.3|343.4|346.31|343.41|346.09|343.19|17
1644453140000|2022-02-10 00:32:20|346.29|343.39|346.3|343.4|346.3|343.4|346.29|343.39|2
1644453150000|2022-02-10 00:32:30|346.29|343.39|346.31|343.41|346.31|343.41|346.2|343.3|14
1644453160000|2022-02-10 00:32:40|346.3|343.4|346.35|343.45|346.35|343.45|346.3|343.4|6
1644453170000|2022-02-10 00:32:50|346.37|343.47|346.25|343.35|346.4|343.5|346.25|343.35|16
1644453180000|2022-02-10 00:33:00|346.24|343.34|345.89|342.99|346.24|343.34|345.89|342.99|6
1644453190000|2022-02-10 00:33:10|345.9|343|345.74|342.84|345.9|343|345.68|342.78|11
1644453200000|2022-02-10 00:33:20|345.75|342.85|345.94|343.04|345.97|343.07|345.75|342.85|16
1644453210000|2022-02-10 00:33:30|345.93|343.03|345.92|343.02|345.99|343.09|345.91|343.01|11
1644453220000|2022-02-10 00:33:40|345.91|343.01|345.94|343.04|345.95|343.05|345.91|343.01|11
1644453230000|2022-02-10 00:33:50|345.92|343.02|345.96|343.06|345.96|343.06|345.92|343.02|14
1644453240000|2022-02-10 00:34:00|345.94|343.04|346|343.1|346.01|343.11|345.93|343.03|14
1644453250000|2022-02-10 00:34:10|345.99|343.09|346.22|343.32|346.22|343.32|345.98|343.08|14
1644453270000|2022-02-10 00:34:30|346.21|343.31|346.13|343.23|346.21|343.31|346.07|343.17|11
1644453280000|2022-02-10 00:34:40|346.12|343.22|346.13|343.23|346.13|343.23|346.1|343.2|4
1644453290000|2022-02-10 00:34:50|346.06|343.16|345.99|343.09|346.06|343.16|345.99|343.09|7
1644453300000|2022-02-10 00:35:00|346|343.1|345.89|342.99|346|343.1|345.87|342.97|10
1644453310000|2022-02-10 00:35:10|345.91|343.01|345.83|342.93|345.93|343.03|345.73|342.83|14
1644453320000|2022-02-10 00:35:20|345.84|342.94|345.89|342.99|345.92|343.02|345.83|342.93|9
1644453330000|2022-02-10 00:35:30|345.96|343.06|346.03|343.13|346.06|343.16|345.96|343.06|12
1644453340000|2022-02-10 00:35:40|346.04|343.14|346.14|343.24|346.23|343.33|346.04|343.14|25
1644453350000|2022-02-10 00:35:50|346.15|343.25|346.2|343.3|346.2|343.3|346.14|343.24|17
1644453360000|2022-02-10 00:36:00|346.21|343.31|346.38|343.48|346.39|343.49|346.18|343.28|19
1644453370000|2022-02-10 00:36:10|346.36|343.46|346.3|343.4|346.37|343.47|346.29|343.39|17
1644453380000|2022-02-10 00:36:20|346.32|343.42|346.4|343.5|346.42|343.52|346.31|343.41|11
1644453390000|2022-02-10 00:36:30|346.42|343.52|346.35|343.45|346.43|343.53|346.33|343.43|9
1644453400000|2022-02-10 00:36:40|346.36|343.46|346.15|343.25|346.36|343.46|346.14|343.24|24
1644453410000|2022-02-10 00:36:50|346.14|343.24|346.13|343.23|346.15|343.25|346.12|343.22|17
1644453420000|2022-02-10 00:37:00|346.12|343.22|346|343.1|346.12|343.22|345.97|343.07|21
1644453430000|2022-02-10 00:37:10|346.01|343.11|346.02|343.12|346.06|343.16|346|343.1|11
1644453440000|2022-02-10 00:37:20|346.01|343.11|346.01|343.11|346.02|343.12|345.99|343.09|10
1644453450000|2022-02-10 00:37:30|346|343.1|345.99|343.09|346|343.1|345.99|343.09|8
1644453460000|2022-02-10 00:37:40|346|343.1|346|343.1|346|343.1|345.99|343.09|5
1644453470000|2022-02-10 00:37:50|346.01|343.11|346|343.1|346.01|343.11|346|343.1|4
1644453480000|2022-02-10 00:38:00|345.99|343.09|346|343.1|346.01|343.11|345.98|343.08|7
1644453490000|2022-02-10 00:38:10|346.01|343.11|346|343.1|346.01|343.11|346|343.1|2
1644453500000|2022-02-10 00:38:20|345.99|343.09|345.82|342.92|345.99|343.09|345.8|342.9|14
1644453510000|2022-02-10 00:38:30|345.83|342.93|345.83|342.93|345.85|342.95|345.8|342.9|16
1644453520000|2022-02-10 00:38:40|345.82|342.92|345.85|342.95|345.85|342.95|345.82|342.92|8
1644453530000|2022-02-10 00:38:50|345.86|342.96|345.86|342.96|345.86|342.96|345.85|342.95|5
1644453540000|2022-02-10 00:39:00|345.85|342.95|345.82|342.92|345.86|342.96|345.82|342.92|6
1644453550000|2022-02-10 00:39:10|345.8|342.9|345.79|342.89|345.83|342.93|345.77|342.87|12
1644453560000|2022-02-10 00:39:20|345.8|342.9|345.94|343.04|345.94|343.04|345.8|342.9|8
1644453570000|2022-02-10 00:39:30|345.95|343.05|346.13|343.23|346.13|343.23|345.95|343.05|23
1644453580000|2022-02-10 00:39:40|346.12|343.22|346.13|343.23|346.13|343.23|346.12|343.22|2
1644453590000|2022-02-10 00:39:50|346.12|343.22|346.13|343.23|346.13|343.23|346.12|343.22|2
1644453600000|2022-02-10 00:40:00|346.12|343.22|346.14|343.24|346.14|343.24|346.12|343.22|3
1644453610000|2022-02-10 00:40:10|346.15|343.25|346.15|343.25|346.16|343.26|346.14|343.24|9
1644453620000|2022-02-10 00:40:20|346.27|343.37|346.26|343.36|346.36|343.46|346.26|343.36|11
1644453630000|2022-02-10 00:40:30|346.25|343.35|346.26|343.36|346.29|343.39|346.25|343.35|11
1644453640000|2022-02-10 00:40:40|346.25|343.35|346.28|343.38|346.28|343.38|346.25|343.35|3
1644453650000|2022-02-10 00:40:50|346.27|343.37|346.07|343.17|346.27|343.37|346.01|343.11|14
1644453660000|2022-02-10 00:41:00|346.08|343.18|346.16|343.26|346.23|343.33|346.07|343.17|18
1644453670000|2022-02-10 00:41:10|346.12|343.22|345.96|343.06|346.12|343.22|345.94|343.04|21
1644453680000|2022-02-10 00:41:20|345.95|343.05|345.99|343.09|345.99|343.09|345.95|343.05|19
1644453690000|2022-02-10 00:41:30|345.98|343.08|345.97|343.07|346|343.1|345.97|343.07|9
1644453700000|2022-02-10 00:41:40|345.96|343.06|345.96|343.06|345.97|343.07|345.96|343.06|3
1644453710000|2022-02-10 00:41:50|345.97|343.07|345.97|343.07|346|343.1|345.93|343.03|12
1644453720000|2022-02-10 00:42:00|345.98|343.08|345.98|343.08|345.98|343.08|345.97|343.07|3
1644453730000|2022-02-10 00:42:10|345.97|343.07|346.12|343.22|346.13|343.23|345.97|343.07|15
1644453740000|2022-02-10 00:42:20|346.13|343.23|345.74|342.84|346.13|343.23|345.74|342.84|19
1644453750000|2022-02-10 00:42:30|345.7|342.8|345.81|342.91|345.97|343.07|345.7|342.8|29
1644453760000|2022-02-10 00:42:40|345.8|342.9|345.75|342.85|345.81|342.91|345.75|342.85|19
1644453770000|2022-02-10 00:42:50|345.77|342.87|345.75|342.85|345.77|342.87|345.74|342.84|5
1644453780000|2022-02-10 00:43:00|345.77|342.87|345.74|342.84|345.77|342.87|345.72|342.82|14
1644453790000|2022-02-10 00:43:10|345.77|342.87|345.78|342.88|345.83|342.93|345.76|342.86|10
1644453800000|2022-02-10 00:43:20|345.79|342.89|345.77|342.87|345.8|342.9|345.74|342.84|6
1644453810000|2022-02-10 00:43:30|345.78|342.88|345.74|342.84|345.83|342.93|345.69|342.79|12
1644453820000|2022-02-10 00:43:40|345.72|342.82|345.74|342.84|345.74|342.84|345.7|342.8|7
1644453830000|2022-02-10 00:43:50|345.72|342.82|345.69|342.79|345.73|342.83|345.69|342.79|12
1644453840000|2022-02-10 00:44:00|345.7|342.8|345.65|342.75|345.7|342.8|345.65|342.75|7
1644453850000|2022-02-10 00:44:10|345.66|342.76|345.61|342.71|345.67|342.77|345.61|342.71|7
1644453860000|2022-02-10 00:44:20|345.63|342.73|345.68|342.78|345.68|342.78|345.63|342.73|12
1644453870000|2022-02-10 00:44:30|345.69|342.79|345.73|342.83|345.75|342.85|345.69|342.79|7
1644453880000|2022-02-10 00:44:40|345.72|342.82|345.7|342.8|345.72|342.82|345.67|342.77|12
1644453890000|2022-02-10 00:44:50|345.69|342.79|345.69|342.79|345.7|342.8|345.69|342.79|3
1644453900000|2022-02-10 00:45:00|345.7|342.8|345.63|342.73|345.71|342.81|345.63|342.73|8
1644453910000|2022-02-10 00:45:10|345.65|342.75|345.57|342.67|345.66|342.76|345.57|342.67|10
1644453920000|2022-02-10 00:45:20|345.58|342.68|345.38|342.48|345.58|342.68|345.38|342.48|19
1644453930000|2022-02-10 00:45:30|345.39|342.49|345.23|342.33|345.39|342.49|345.23|342.33|14
1644453940000|2022-02-10 00:45:40|345.24|342.34|345.23|342.33|345.27|342.37|345.23|342.33|11
1644453950000|2022-02-10 00:45:50|345.24|342.34|345.16|342.26|345.26|342.36|345.14|342.24|19
1644453960000|2022-02-10 00:46:00|345.17|342.27|345.04|342.14|345.17|342.27|345.03|342.13|11
1644453970000|2022-02-10 00:46:10|345.06|342.16|345.05|342.15|345.12|342.22|345.04|342.14|12
1644453980000|2022-02-10 00:46:20|345.04|342.14|345.1|342.2|345.11|342.21|345.04|342.14|12
1644453990000|2022-02-10 00:46:30|345.09|342.19|345.34|342.44|345.37|342.47|345.09|342.19|22
1644454000000|2022-02-10 00:46:40|345.35|342.45|345.4|342.5|345.43|342.53|345.34|342.44|10
1644454010000|2022-02-10 00:46:50|345.36|342.46|345.36|342.46|345.36|342.46|345.35|342.45|5
1644454020000|2022-02-10 00:47:00|345.31|342.41|345.36|342.46|345.37|342.47|345.31|342.41|7
1644454030000|2022-02-10 00:47:10|345.35|342.45|345.37|342.47|345.37|342.47|345.35|342.45|7
1644454040000|2022-02-10 00:47:20|345.36|342.46|345.26|342.36|345.36|342.46|345.22|342.32|15
1644454050000|2022-02-10 00:47:30|345.27|342.37|345.26|342.36|345.3|342.4|345.26|342.36|11
1644454060000|2022-02-10 00:47:40|345.27|342.37|345.26|342.36|345.27|342.37|345.26|342.36|2
1644454070000|2022-02-10 00:47:50|345.28|342.38|345.48|342.58|345.5|342.6|345.28|342.38|17
1644454080000|2022-02-10 00:48:00|345.47|342.57|345.54|342.64|345.55|342.65|345.47|342.57|11
1644454090000|2022-02-10 00:48:10|345.55|342.65|345.57|342.67|345.57|342.67|345.53|342.63|6
1644454100000|2022-02-10 00:48:20|345.56|342.66|345.56|342.66|345.57|342.67|345.56|342.66|5
1644454110000|2022-02-10 00:48:30|345.58|342.68|345.82|342.92|345.85|342.95|345.58|342.68|19
1644454120000|2022-02-10 00:48:40|345.85|342.95|345.76|342.86|345.85|342.95|345.72|342.82|11
1644454130000|2022-02-10 00:48:50|345.78|342.88|345.65|342.75|345.78|342.88|345.64|342.74|16
1644454140000|2022-02-10 00:49:00|345.64|342.74|345.59|342.69|345.66|342.76|345.57|342.67|10
1644454150000|2022-02-10 00:49:10|345.56|342.66|345.57|342.67|345.58|342.68|345.56|342.66|14
1644454160000|2022-02-10 00:49:20|345.52|342.62|345.45|342.55|345.52|342.62|345.45|342.55|10
1644454170000|2022-02-10 00:49:30|345.41|342.51|345.34|342.44|345.41|342.51|345.26|342.36|10
1644454180000|2022-02-10 00:49:40|345.36|342.46|345.31|342.41|345.36|342.46|345.31|342.41|9
1644454190000|2022-02-10 00:49:50|345.32|342.42|345.31|342.41|345.32|342.42|345.31|342.41|2
1644454200000|2022-02-10 00:50:00|345.34|342.44|345.45|342.55|345.46|342.56|345.34|342.44|12
1644454210000|2022-02-10 00:50:10|345.46|342.56|345.67|342.77|345.67|342.77|345.45|342.55|23
1644454220000|2022-02-10 00:50:20|345.66|342.76|345.65|342.75|345.67|342.77|345.65|342.75|12
1644454230000|2022-02-10 00:50:30|345.61|342.71|345.58|342.68|345.61|342.71|345.53|342.63|12
1644454240000|2022-02-10 00:50:40|345.57|342.67|345.51|342.61|345.58|342.68|345.51|342.61|7
1644454250000|2022-02-10 00:50:50|345.52|342.62|345.5|342.6|345.52|342.62|345.44|342.54|8
1644454260000|2022-02-10 00:51:00|345.51|342.61|345.62|342.72|345.65|342.75|345.51|342.61|20
1644454270000|2022-02-10 00:51:10|345.63|342.73|345.62|342.72|345.69|342.79|345.6|342.7|17
1644454280000|2022-02-10 00:51:20|345.6|342.7|345.52|342.62|345.65|342.75|345.52|342.62|15
1644454290000|2022-02-10 00:51:30|345.53|342.63|345.52|342.62|345.53|342.63|345.52|342.62|4
1644454300000|2022-02-10 00:51:40|345.51|342.61|345.52|342.62|345.53|342.63|345.51|342.61|12
1644454310000|2022-02-10 00:51:50|345.53|342.63|345.53|342.63|345.54|342.64|345.52|342.62|6
1644454320000|2022-02-10 00:52:00|345.52|342.62|345.55|342.65|345.55|342.65|345.52|342.62|6
1644454330000|2022-02-10 00:52:10|345.54|342.64|345.53|342.63|345.55|342.65|345.51|342.61|11
1644454340000|2022-02-10 00:52:20|345.52|342.62|345.54|342.64|345.54|342.64|345.51|342.61|6
1644454350000|2022-02-10 00:52:30|345.53|342.63|345.36|342.46|345.54|342.64|345.36|342.46|11
1644454360000|2022-02-10 00:52:40|345.37|342.47|345.32|342.42|345.39|342.49|345.32|342.42|14
1644454370000|2022-02-10 00:52:50|345.27|342.37|345.27|342.37|345.3|342.4|345.25|342.35|14
1644454380000|2022-02-10 00:53:00|345.26|342.36|345.21|342.31|345.28|342.38|345.18|342.28|21
1644454390000|2022-02-10 00:53:10|345.2|342.3|345.31|342.41|345.35|342.45|345.19|342.29|14
1644454400000|2022-02-10 00:53:20|345.32|342.42|345.31|342.41|345.32|342.42|345.31|342.41|10
1644454410000|2022-02-10 00:53:30|345.32|342.42|345.32|342.42|345.32|342.42|345.31|342.41|5
1644454420000|2022-02-10 00:53:40|345.36|342.46|345.39|342.49|345.39|342.49|345.36|342.46|5
1644454430000|2022-02-10 00:53:50|345.42|342.52|345.55|342.65|345.55|342.65|345.42|342.52|12
1644454440000|2022-02-10 00:54:00|345.54|342.64|345.43|342.53|345.54|342.64|345.43|342.53|16
1644454450000|2022-02-10 00:54:10|345.41|342.51|345.42|342.52|345.42|342.52|345.41|342.51|2
1644454460000|2022-02-10 00:54:20|345.43|342.53|345.43|342.53|345.43|342.53|345.43|342.53|1
1644454470000|2022-02-10 00:54:30|345.41|342.51|345.37|342.47|345.41|342.51|345.33|342.43|9
1644454480000|2022-02-10 00:54:40|345.36|342.46|345.31|342.41|345.37|342.47|345.2|342.3|22
1644454490000|2022-02-10 00:54:50|345.32|342.42|345.31|342.41|345.32|342.42|345.31|342.41|6
1644454500000|2022-02-10 00:55:00|345.3|342.4|345.11|342.21|345.3|342.4|345.08|342.18|20
1644454510000|2022-02-10 00:55:10|345.12|342.22|345.3|342.4|345.31|342.41|345.11|342.21|24
1644454520000|2022-02-10 00:55:20|345.31|342.41|345.45|342.55|345.47|342.57|345.31|342.41|18
1644454530000|2022-02-10 00:55:30|345.47|342.57|345.48|342.58|345.48|342.58|345.46|342.56|4
1644454550000|2022-02-10 00:55:50|345.47|342.57|345.47|342.57|345.47|342.57|345.47|342.57|1
1644454560000|2022-02-10 00:56:00|345.48|342.58|345.47|342.57|345.48|342.58|345.47|342.57|6
1644454570000|2022-02-10 00:56:10|345.45|342.55|345.29|342.39|345.45|342.55|345.27|342.37|11
1644454580000|2022-02-10 00:56:20|345.3|342.4|345.26|342.36|345.3|342.4|345.26|342.36|5
1644454590000|2022-02-10 00:56:30|345.27|342.37|345.28|342.38|345.33|342.43|345.27|342.37|10
1644454600000|2022-02-10 00:56:40|345.29|342.39|345.32|342.42|345.33|342.43|345.27|342.37|10
1644454610000|2022-02-10 00:56:50|345.33|342.43|345.35|342.45|345.35|342.45|345.33|342.43|3
1644454620000|2022-02-10 00:57:00|345.36|342.46|345.36|342.46|345.36|342.46|345.35|342.45|3
1644454630000|2022-02-10 00:57:10|345.34|342.44|345.64|342.74|345.84|342.94|345.34|342.44|26
1644454640000|2022-02-10 00:57:20|345.65|342.75|345.68|342.78|345.76|342.86|345.65|342.75|13
1644454650000|2022-02-10 00:57:30|345.69|342.79|345.72|342.82|345.74|342.84|345.68|342.78|13
1644454660000|2022-02-10 00:57:40|345.73|342.83|345.71|342.81|345.74|342.84|345.7|342.8|8
1644454670000|2022-02-10 00:57:50|345.7|342.8|345.58|342.68|345.72|342.82|345.54|342.64|17
1644454680000|2022-02-10 00:58:00|345.57|342.67|345.6|342.7|345.6|342.7|345.54|342.64|14
1644454690000|2022-02-10 00:58:10|345.59|342.69|345.63|342.73|345.63|342.73|345.59|342.69|7
1644454700000|2022-02-10 00:58:20|345.61|342.71|345.56|342.66|345.62|342.72|345.55|342.65|9
1644454710000|2022-02-10 00:58:30|345.57|342.67|345.59|342.69|345.65|342.75|345.56|342.66|10
1644454720000|2022-02-10 00:58:40|345.6|342.7|345.71|342.81|345.72|342.82|345.6|342.7|7
1644454730000|2022-02-10 00:58:50|345.7|342.8|345.54|342.64|345.7|342.8|345.54|342.64|7
1644454740000|2022-02-10 00:59:00|345.56|342.66|345.61|342.71|345.61|342.71|345.54|342.64|7
1644454760000|2022-02-10 00:59:20|345.51|342.61|345.48|342.58|345.51|342.61|345.48|342.58|4
1644454770000|2022-02-10 00:59:30|345.49|342.59|345.52|342.62|345.57|342.67|345.49|342.59|3
1644454780000|2022-02-10 00:59:40|345.51|342.61|345.46|342.56|345.51|342.61|345.45|342.55|7
1644454790000|2022-02-10 00:59:50|345.48|342.58|345.51|342.61|345.52|342.62|345.47|342.57|13
1644454800000|2022-02-10 01:00:00|345.52|342.62|345.61|342.71|345.62|342.72|345.52|342.62|22
1644454810000|2022-02-10 01:00:10|345.62|342.72|345.85|342.95|345.85|342.95|345.6|342.7|20
1644454820000|2022-02-10 01:00:20|345.84|342.94|345.79|342.89|345.85|342.95|345.79|342.89|10
1644454830000|2022-02-10 01:00:30|345.8|342.9|345.62|342.72|345.8|342.9|345.59|342.69|25
1644454840000|2022-02-10 01:00:40|345.61|342.71|345.6|342.7|345.63|342.73|345.6|342.7|11
1644454850000|2022-02-10 01:00:50|345.61|342.71|345.66|342.76|345.66|342.76|345.6|342.7|6
1644454860000|2022-02-10 01:01:00|345.65|342.75|345.67|342.77|345.67|342.77|345.63|342.73|6
1644454870000|2022-02-10 01:01:10|345.62|342.72|345.61|342.71|345.62|342.72|345.61|342.71|2
1644454880000|2022-02-10 01:01:20|345.62|342.72|345.62|342.72|345.66|342.76|345.61|342.71|7
1644454890000|2022-02-10 01:01:30|345.57|342.67|345.58|342.68|345.59|342.69|345.54|342.64|13
1644454900000|2022-02-10 01:01:40|345.6|342.7|345.58|342.68|345.61|342.71|345.57|342.67|12
1644454910000|2022-02-10 01:01:50|345.56|342.66|345.46|342.56|345.58|342.68|345.46|342.56|16
1644454920000|2022-02-10 01:02:00|345.48|342.58|345.45|342.55|345.48|342.58|345.43|342.53|7
1644454930000|2022-02-10 01:02:10|345.44|342.54|345.4|342.5|345.46|342.56|345.39|342.49|14
1644454940000|2022-02-10 01:02:20|345.39|342.49|345.46|342.56|345.5|342.6|345.38|342.48|18
1644454950000|2022-02-10 01:02:30|345.47|342.57|345.46|342.56|345.49|342.59|345.45|342.55|8
1644454960000|2022-02-10 01:02:40|345.47|342.57|345.52|342.62|345.56|342.66|345.47|342.57|11
1644454970000|2022-02-10 01:02:50|345.51|342.61|345.6|342.7|345.66|342.76|345.51|342.61|13
1644454980000|2022-02-10 01:03:00|345.59|342.69|345.63|342.73|345.63|342.73|345.59|342.69|5
1644454990000|2022-02-10 01:03:10|345.65|342.75|345.65|342.75|345.65|342.75|345.65|342.75|1
1644455000000|2022-02-10 01:03:20|345.66|342.76|345.65|342.75|345.66|342.76|345.65|342.75|4
1644455010000|2022-02-10 01:03:30|345.66|342.76|345.9|343|345.9|343|345.66|342.76|17
1644455020000|2022-02-10 01:03:40|345.95|343.05|345.95|343.05|345.96|343.06|345.94|343.04|9
1644455030000|2022-02-10 01:03:50|345.96|343.06|345.96|343.06|345.96|343.06|345.95|343.05|5
1644455040000|2022-02-10 01:04:00|345.97|343.07|345.97|343.07|345.97|343.07|345.96|343.06|3
1644455050000|2022-02-10 01:04:10|345.98|343.08|345.98|343.08|345.98|343.08|345.98|343.08|1
1644455060000|2022-02-10 01:04:20|345.99|343.09|346.01|343.11|346.01|343.11|345.99|343.09|3
1644455070000|2022-02-10 01:04:30|346|343.1|345.99|343.09|346.03|343.13|345.98|343.08|10
1644455080000|2022-02-10 01:04:40|346.01|343.11|345.99|343.09|346.01|343.11|345.99|343.09|2
1644455090000|2022-02-10 01:04:50|345.98|343.08|346.18|343.28|346.2|343.3|345.98|343.08|9
1644455100000|2022-02-10 01:05:00|346.19|343.29|346.17|343.27|346.24|343.34|346.16|343.26|12
1644455110000|2022-02-10 01:05:10|346.16|343.26|346.09|343.19|346.16|343.26|346.06|343.16|14
1644455120000|2022-02-10 01:05:20|346.1|343.2|346.02|343.12|346.11|343.21|346.02|343.12|10
1644455130000|2022-02-10 01:05:30|346|343.1|345.89|342.99|346|343.1|345.87|342.97|17
1644455140000|2022-02-10 01:05:40|345.88|342.98|345.95|343.05|345.95|343.05|345.88|342.98|11
1644455150000|2022-02-10 01:05:50|345.96|343.06|345.95|343.05|345.97|343.07|345.95|343.05|4
1644455160000|2022-02-10 01:06:00|345.92|343.02|345.88|342.98|345.93|343.03|345.85|342.95|9
1644455170000|2022-02-10 01:06:10|345.81|342.91|345.74|342.84|345.81|342.91|345.69|342.79|10
1644455180000|2022-02-10 01:06:20|345.75|342.85|345.75|342.85|345.75|342.85|345.75|342.85|1
1644455190000|2022-02-10 01:06:30|345.76|342.86|345.77|342.87|345.84|342.94|345.76|342.86|9
1644455200000|2022-02-10 01:06:40|345.76|342.86|345.71|342.81|345.78|342.88|345.69|342.79|13
1644455210000|2022-02-10 01:06:50|345.69|342.79|345.7|342.8|345.71|342.81|345.68|342.78|6
1644455220000|2022-02-10 01:07:00|345.69|342.79|345.7|342.8|345.71|342.81|345.68|342.78|7
1644455230000|2022-02-10 01:07:10|345.71|342.81|345.54|342.64|345.72|342.82|345.54|342.64|21
1644455240000|2022-02-10 01:07:20|345.53|342.63|345.52|342.62|345.53|342.63|345.51|342.61|6
1644455250000|2022-02-10 01:07:30|345.51|342.61|345.46|342.56|345.53|342.63|345.44|342.54|20
1644455260000|2022-02-10 01:07:40|345.45|342.55|345.51|342.61|345.54|342.64|345.45|342.55|13
1644455270000|2022-02-10 01:07:50|345.52|342.62|345.51|342.61|345.52|342.62|345.48|342.58|13
1644455280000|2022-02-10 01:08:00|345.5|342.6|345.09|342.19|345.5|342.6|345.06|342.16|12
1644455290000|2022-02-10 01:08:10|345.08|342.18|345.09|342.19|345.13|342.23|345.08|342.18|12
1644455300000|2022-02-10 01:08:20|345.08|342.18|345.17|342.27|345.17|342.27|345.08|342.18|5
1644455310000|2022-02-10 01:08:30|345.16|342.26|345.36|342.46|345.36|342.46|345.16|342.26|25
1644455320000|2022-02-10 01:08:40|345.35|342.45|345.35|342.45|345.36|342.46|345.35|342.45|3
1644455330000|2022-02-10 01:08:50|345.37|342.47|345.4|342.5|345.4|342.5|345.34|342.44|8
1644455340000|2022-02-10 01:09:00|345.39|342.49|345.4|342.5|345.4|342.5|345.39|342.49|6
1644455350000|2022-02-10 01:09:10|345.39|342.49|345.41|342.51|345.42|342.52|345.37|342.47|12
1644455360000|2022-02-10 01:09:20|345.4|342.5|345.7|342.8|345.7|342.8|345.4|342.5|17
1644455370000|2022-02-10 01:09:30|345.71|342.81|345.77|342.87|345.79|342.89|345.7|342.8|13
1644455380000|2022-02-10 01:09:40|345.76|342.86|345.81|342.91|345.81|342.91|345.76|342.86|12
1644455390000|2022-02-10 01:09:50|345.78|342.88|345.52|342.62|345.78|342.88|345.5|342.6|18
1644455400000|2022-02-10 01:10:00|345.53|342.63|345.55|342.65|345.56|342.66|345.52|342.62|13
1644455410000|2022-02-10 01:10:10|345.54|342.64|345.5|342.6|345.54|342.64|345.49|342.59|9
1644455420000|2022-02-10 01:10:20|345.49|342.59|345.48|342.58|345.49|342.59|345.48|342.58|2
1644455430000|2022-02-10 01:10:30|345.49|342.59|345.5|342.6|345.53|342.63|345.49|342.59|9
1644455440000|2022-02-10 01:10:40|345.51|342.61|345.47|342.57|345.52|342.62|345.46|342.56|10
1644455450000|2022-02-10 01:10:50|345.48|342.58|345.52|342.62|345.52|342.62|345.48|342.58|8
1644455460000|2022-02-10 01:11:00|345.53|342.63|345.43|342.53|345.53|342.63|345.42|342.52|11
1644455470000|2022-02-10 01:11:10|345.42|342.52|345.52|342.62|345.52|342.62|345.34|342.44|20
1644455480000|2022-02-10 01:11:20|345.51|342.61|345.51|342.61|345.52|342.62|345.51|342.61|11
1644455490000|2022-02-10 01:11:30|345.52|342.62|345.51|342.61|345.52|342.62|345.5|342.6|12
1644455500000|2022-02-10 01:11:40|345.5|342.6|345.43|342.53|345.51|342.61|345.43|342.53|10
1644455510000|2022-02-10 01:11:50|345.44|342.54|345.51|342.61|345.53|342.63|345.43|342.53|13
1644455520000|2022-02-10 01:12:00|345.48|342.58|345.56|342.66|345.56|342.66|345.47|342.57|10
1644455530000|2022-02-10 01:12:10|345.58|342.68|345.53|342.63|345.6|342.7|345.45|342.55|21
1644455540000|2022-02-10 01:12:20|345.52|342.62|345.3|342.4|345.52|342.62|345.3|342.4|23
1644455550000|2022-02-10 01:12:30|345.31|342.41|345.37|342.47|345.38|342.48|345.31|342.41|10
1644455560000|2022-02-10 01:12:40|345.36|342.46|345.41|342.51|345.41|342.51|345.36|342.46|13
1644455570000|2022-02-10 01:12:50|345.45|342.55|345.42|342.52|345.45|342.55|345.42|342.52|3
1644455580000|2022-02-10 01:13:00|345.43|342.53|345.42|342.52|345.43|342.53|345.42|342.52|6
1644455590000|2022-02-10 01:13:10|345.41|342.51|345.42|342.52|345.43|342.53|345.41|342.51|3
1644455600000|2022-02-10 01:13:20|345.36|342.46|345.33|342.43|345.37|342.47|345.33|342.43|3
1644455610000|2022-02-10 01:13:30|345.31|342.41|345.26|342.36|345.39|342.49|345.24|342.34|12
1644455620000|2022-02-10 01:13:40|345.23|342.33|345.28|342.38|345.29|342.39|345.23|342.33|7
1644455630000|2022-02-10 01:13:50|345.29|342.39|345.27|342.37|345.29|342.39|345.27|342.37|3
1644455640000|2022-02-10 01:14:00|345.28|342.38|345.14|342.24|345.28|342.38|345.14|342.24|8
1644455650000|2022-02-10 01:14:10|345.16|342.26|345.26|342.36|345.26|342.36|345.16|342.26|9
1644455660000|2022-02-10 01:14:20|345.27|342.37|345.26|342.36|345.28|342.38|345.26|342.36|6
1644455670000|2022-02-10 01:14:30|345.28|342.38|345.29|342.39|345.29|342.39|345.26|342.36|5
1644455680000|2022-02-10 01:14:40|345.31|342.41|345.34|342.44|345.39|342.49|345.29|342.39|21
1644455690000|2022-02-10 01:14:50|345.35|342.45|345.36|342.46|345.38|342.48|345.35|342.45|6
1644455700000|2022-02-10 01:15:00|345.35|342.45|345.37|342.47|345.4|342.5|345.35|342.45|5
1644455710000|2022-02-10 01:15:10|345.38|342.48|345.46|342.56|345.49|342.59|345.38|342.48|13
1644455720000|2022-02-10 01:15:20|345.48|342.58|345.46|342.56|345.48|342.58|345.45|342.55|11
1644455730000|2022-02-10 01:15:30|345.45|342.55|345.3|342.4|345.45|342.55|345.3|342.4|13
1644455740000|2022-02-10 01:15:40|345.27|342.37|345.22|342.32|345.27|342.37|345.22|342.32|10
1644455750000|2022-02-10 01:15:50|345.2|342.3|345.09|342.19|345.22|342.32|345.09|342.19|12
1644455760000|2022-02-10 01:16:00|345.08|342.18|344.92|342.02|345.08|342.18|344.87|341.97|13
1644455770000|2022-02-10 01:16:10|344.87|341.97|344.68|341.78|344.92|342.02|344.67|341.77|12
1644455780000|2022-02-10 01:16:20|344.69|341.79|344.66|341.76|344.69|341.79|344.64|341.74|8
1644455790000|2022-02-10 01:16:30|344.69|341.79|344.73|341.83|344.86|341.96|344.67|341.77|25
1644455800000|2022-02-10 01:16:40|344.72|341.82|344.7|341.8|344.73|341.83|344.7|341.8|8
1644455810000|2022-02-10 01:16:50|344.71|341.81|344.93|342.03|344.97|342.07|344.7|341.8|21
1644455820000|2022-02-10 01:17:00|344.94|342.04|344.92|342.02|344.95|342.05|344.91|342.01|9
1644455830000|2022-02-10 01:17:10|344.91|342.01|344.87|341.97|344.91|342.01|344.86|341.96|10
1644455840000|2022-02-10 01:17:20|344.86|341.96|344.86|341.96|344.87|341.97|344.86|341.96|5
1644455850000|2022-02-10 01:17:30|344.87|341.97|344.94|342.04|344.96|342.06|344.87|341.97|8
1644455860000|2022-02-10 01:17:40|344.91|342.01|344.92|342.02|344.93|342.03|344.91|342.01|6
1644455870000|2022-02-10 01:17:50|344.93|342.03|344.91|342.01|344.93|342.03|344.9|342|6
1644455880000|2022-02-10 01:18:00|344.85|341.95|344.79|341.89|344.85|341.95|344.76|341.86|10
1644455890000|2022-02-10 01:18:10|344.78|341.88|344.81|341.91|344.81|341.91|344.78|341.88|3
1644455900000|2022-02-10 01:18:20|344.8|341.9|344.8|341.9|344.82|341.92|344.8|341.9|3
1644455910000|2022-02-10 01:18:30|344.82|341.92|344.78|341.88|344.82|341.92|344.72|341.82|9
1644455920000|2022-02-10 01:18:40|344.77|341.87|344.76|341.86|344.77|341.87|344.75|341.85|3
1644455930000|2022-02-10 01:18:50|344.78|341.88|344.74|341.84|344.78|341.88|344.74|341.84|5
1644455940000|2022-02-10 01:19:00|344.73|341.83|344.75|341.85|344.75|341.85|344.73|341.83|4
1644455950000|2022-02-10 01:19:10|344.76|341.86|344.78|341.88|344.78|341.88|344.76|341.86|7
1644455960000|2022-02-10 01:19:20|344.79|341.89|344.78|341.88|344.79|341.89|344.78|341.88|4
1644455970000|2022-02-10 01:19:30|344.74|341.84|344.69|341.79|344.74|341.84|344.67|341.77|9
1644455980000|2022-02-10 01:19:40|344.68|341.78|344.51|341.61|344.71|341.81|344.47|341.57|23
1644455990000|2022-02-10 01:19:50|344.53|341.63|344.49|341.59|344.53|341.63|344.36|341.46|30
1644456000000|2022-02-10 01:20:00|344.5|341.6|344.62|341.72|344.62|341.72|344.48|341.58|16
1644456010000|2022-02-10 01:20:10|344.59|341.69|344.66|341.76|344.66|341.76|344.58|341.68|16
1644456020000|2022-02-10 01:20:20|344.63|341.73|344.64|341.74|344.65|341.75|344.63|341.73|5
1644456030000|2022-02-10 01:20:30|344.58|341.68|344.58|341.68|344.6|341.7|344.54|341.64|21
1644456040000|2022-02-10 01:20:40|344.6|341.7|344.73|341.83|344.76|341.86|344.59|341.69|22
1644456050000|2022-02-10 01:20:50|344.75|341.85|344.73|341.83|344.76|341.86|344.73|341.83|12
1644456060000|2022-02-10 01:21:00|344.74|341.84|344.77|341.87|344.77|341.87|344.73|341.83|8
1644456070000|2022-02-10 01:21:10|344.74|341.84|344.79|341.89|344.85|341.95|344.74|341.84|19
1644456080000|2022-02-10 01:21:20|344.8|341.9|344.79|341.89|344.83|341.93|344.79|341.89|3
1644456090000|2022-02-10 01:21:30|344.77|341.87|344.72|341.82|344.77|341.87|344.72|341.82|9
1644456100000|2022-02-10 01:21:40|344.74|341.84|344.75|341.85|344.75|341.85|344.73|341.83|6
1644456110000|2022-02-10 01:21:50|344.72|341.82|344.67|341.77|344.74|341.84|344.67|341.77|8
1644456120000|2022-02-10 01:22:00|344.68|341.78|344.8|341.9|344.82|341.92|344.68|341.78|20
1644456130000|2022-02-10 01:22:10|344.84|341.94|344.8|341.9|344.95|342.05|344.77|341.87|23
1644456140000|2022-02-10 01:22:20|344.82|341.92|344.93|342.03|344.96|342.06|344.82|341.92|12
1644456150000|2022-02-10 01:22:30|344.94|342.04|344.94|342.04|344.94|342.04|344.93|342.03|3
1644456160000|2022-02-10 01:22:40|344.93|342.03|344.96|342.06|344.96|342.06|344.93|342.03|3
1644456170000|2022-02-10 01:22:50|344.95|342.05|344.85|341.95|344.95|342.05|344.85|341.95|5
1644456180000|2022-02-10 01:23:00|344.86|341.96|344.81|341.91|344.87|341.97|344.81|341.91|4
1644456190000|2022-02-10 01:23:10|344.79|341.89|344.76|341.86|344.8|341.9|344.76|341.86|6
1644456200000|2022-02-10 01:23:20|344.75|341.85|344.71|341.81|344.75|341.85|344.71|341.81|7
1644456210000|2022-02-10 01:23:30|344.7|341.8|344.47|341.57|344.7|341.8|344.42|341.52|25
1644456220000|2022-02-10 01:23:40|344.48|341.58|344.62|341.72|344.62|341.72|344.48|341.58|19
1644456230000|2022-02-10 01:23:50|344.61|341.71|344.73|341.83|344.81|341.91|344.61|341.71|18
1644456240000|2022-02-10 01:24:00|344.63|341.73|344.64|341.74|344.66|341.76|344.63|341.73|10
1644456250000|2022-02-10 01:24:10|344.66|341.76|344.61|341.71|344.66|341.76|344.61|341.71|8
1644456260000|2022-02-10 01:24:20|344.62|341.72|344.63|341.73|344.64|341.74|344.61|341.71|5
1644456270000|2022-02-10 01:24:30|344.62|341.72|344.64|341.74|344.65|341.75|344.61|341.71|17
1644456280000|2022-02-10 01:24:40|344.62|341.72|344.64|341.74|344.64|341.74|344.62|341.72|9
1644456290000|2022-02-10 01:24:50|344.63|341.73|344.66|341.76|344.66|341.76|344.63|341.73|6
1644456300000|2022-02-10 01:25:00|344.67|341.77|344.67|341.77|344.69|341.79|344.66|341.76|5
1644456310000|2022-02-10 01:25:10|344.66|341.76|344.65|341.75|344.66|341.76|344.64|341.74|8
1644456320000|2022-02-10 01:25:20|344.66|341.76|344.61|341.71|344.66|341.76|344.61|341.71|5
1644456330000|2022-02-10 01:25:30|344.62|341.72|344.47|341.57|344.62|341.72|344.39|341.49|27
1644456340000|2022-02-10 01:25:40|344.46|341.56|344.31|341.41|344.46|341.56|344.31|341.41|13
1644456350000|2022-02-10 01:25:50|344.3|341.4|344.39|341.49|344.39|341.49|344.27|341.37|23
1644456360000|2022-02-10 01:26:00|344.38|341.48|344.35|341.45|344.38|341.48|344.32|341.42|7
1644456370000|2022-02-10 01:26:10|344.33|341.43|344.32|341.42|344.33|341.43|344.32|341.42|4
1644456380000|2022-02-10 01:26:20|344.33|341.43|344.36|341.46|344.36|341.46|344.32|341.42|6
1644456390000|2022-02-10 01:26:30|344.37|341.47|344.4|341.5|344.4|341.5|344.37|341.47|5
1644456400000|2022-02-10 01:26:40|344.41|341.51|344.41|341.51|344.42|341.52|344.41|341.51|5
1644456410000|2022-02-10 01:26:50|344.42|341.52|344.42|341.52|344.43|341.53|344.42|341.52|3
1644456420000|2022-02-10 01:27:00|344.45|341.55|344.57|341.67|344.57|341.67|344.45|341.55|9
1644456430000|2022-02-10 01:27:10|344.56|341.66|344.56|341.66|344.57|341.67|344.56|341.66|3
1644456440000|2022-02-10 01:27:20|344.64|341.74|344.63|341.73|344.66|341.76|344.6|341.7|21
1644456450000|2022-02-10 01:27:30|344.62|341.72|344.58|341.68|344.62|341.72|344.58|341.68|7
1644456460000|2022-02-10 01:27:40|344.57|341.67|344.53|341.63|344.57|341.67|344.45|341.55|11
1644456470000|2022-02-10 01:27:50|344.55|341.65|344.54|341.64|344.57|341.67|344.54|341.64|5
1644456480000|2022-02-10 01:28:00|344.57|341.67|344.28|341.38|344.57|341.67|344.28|341.38|20
1644456490000|2022-02-10 01:28:10|344.29|341.39|344.28|341.38|344.29|341.39|344.28|341.38|10
1644456500000|2022-02-10 01:28:20|344.29|341.39|344.22|341.32|344.29|341.39|344.22|341.32|9
1644456510000|2022-02-10 01:28:30|344.23|341.33|343.98|341.08|344.23|341.33|343.98|341.08|15
1644456520000|2022-02-10 01:28:40|343.97|341.07|343.75|340.85|343.97|341.07|343.71|340.81|16
1644456530000|2022-02-10 01:28:50|343.87|340.97|343.99|341.09|344.02|341.12|343.84|340.94|14
1644456540000|2022-02-10 01:29:00|343.98|341.08|343.9|341|344.03|341.13|343.9|341|21
1644456550000|2022-02-10 01:29:10|343.91|341.01|343.68|340.78|343.92|341.02|343.67|340.77|32
1644456560000|2022-02-10 01:29:20|343.67|340.77|343.6|340.7|343.69|340.79|343.6|340.7|16
1644456570000|2022-02-10 01:29:30|343.61|340.71|343.48|340.58|343.62|340.72|343.45|340.55|26
1644456580000|2022-02-10 01:29:40|343.49|340.59|343.49|340.59|343.52|340.62|343.47|340.57|19
1644456590000|2022-02-10 01:29:50|343.5|340.6|343.54|340.64|343.58|340.68|343.5|340.6|16
1644456600000|2022-02-10 01:30:00|343.53|340.63|343.37|340.47|343.54|340.64|343.37|340.47|22
1644456610000|2022-02-10 01:30:10|343.39|340.49|343.2|340.3|343.39|340.49|343.04|340.14|33
1644456620000|2022-02-10 01:30:20|343.27|340.37|343.42|340.52|343.49|340.59|343.2|340.3|24
1644456630000|2022-02-10 01:30:30|343.43|340.53|343.47|340.57|343.49|340.59|343.43|340.53|12
1644456640000|2022-02-10 01:30:40|343.46|340.56|343.63|340.73|343.66|340.76|343.46|340.56|11
1644456650000|2022-02-10 01:30:50|343.64|340.74|343.74|340.84|343.78|340.88|343.62|340.72|22
1644456660000|2022-02-10 01:31:00|343.73|340.83|343.5|340.6|343.74|340.84|343.45|340.55|18
1644456670000|2022-02-10 01:31:10|343.52|340.62|343.75|340.85|343.75|340.85|343.52|340.62|25
1644456680000|2022-02-10 01:31:20|343.76|340.86|343.99|341.09|344.04|341.14|343.76|340.86|27
1644456690000|2022-02-10 01:31:30|344|341.1|344.1|341.2|344.1|341.2|343.94|341.04|28
1644456700000|2022-02-10 01:31:40|344.09|341.19|344.05|341.15|344.12|341.22|344.05|341.15|22
1644456710000|2022-02-10 01:31:50|344.01|341.11|343.87|340.97|344.06|341.16|343.87|340.97|14
1644456720000|2022-02-10 01:32:00|343.86|340.96|343.94|341.04|343.94|341.04|343.86|340.96|15
1644456730000|2022-02-10 01:32:10|343.96|341.06|344.03|341.13|344.03|341.13|343.95|341.05|14
1644456740000|2022-02-10 01:32:20|344.04|341.14|344.05|341.15|344.05|341.15|344.04|341.14|6
1644456750000|2022-02-10 01:32:30|344.04|341.14|343.95|341.05|344.04|341.14|343.94|341.04|17
1644456760000|2022-02-10 01:32:40|343.96|341.06|343.96|341.06|343.96|341.06|343.95|341.05|3
1644456770000|2022-02-10 01:32:50|343.9|341|343.9|341|343.93|341.03|343.85|340.95|10
1644456780000|2022-02-10 01:33:00|343.91|341.01|344.11|341.21|344.11|341.21|343.91|341.01|17
1644456790000|2022-02-10 01:33:10|344.1|341.2|344.21|341.31|344.23|341.33|344.1|341.2|18
1644456800000|2022-02-10 01:33:20|344.22|341.32|344.24|341.34|344.24|341.34|344.2|341.3|10
1644456810000|2022-02-10 01:33:30|344.22|341.32|344.39|341.49|344.41|341.51|344.22|341.32|16
1644456820000|2022-02-10 01:33:40|344.4|341.5|344.23|341.33|344.41|341.51|344.21|341.31|16
1644456830000|2022-02-10 01:33:50|344.22|341.32|344.18|341.28|344.24|341.34|344.18|341.28|12
1644456840000|2022-02-10 01:34:00|344.17|341.27|344.12|341.22|344.17|341.27|344.08|341.18|13
1644456850000|2022-02-10 01:34:10|344.1|341.2|344.26|341.36|344.26|341.36|344.1|341.2|19
1644456860000|2022-02-10 01:34:20|344.28|341.38|344.14|341.24|344.28|341.38|344.08|341.18|20
1644456870000|2022-02-10 01:34:30|344.15|341.25|344.18|341.28|344.18|341.28|344.15|341.25|5
1644456880000|2022-02-10 01:34:40|344.16|341.26|344.08|341.18|344.16|341.26|344.03|341.13|13
1644456890000|2022-02-10 01:34:50|344.07|341.17|344.03|341.13|344.07|341.17|343.94|341.04|19
1644456900000|2022-02-10 01:35:00|344.06|341.16|344.18|341.28|344.18|341.28|344.06|341.16|12
1644456910000|2022-02-10 01:35:10|344.17|341.27|344.13|341.23|344.26|341.36|344.09|341.19|20
1644456920000|2022-02-10 01:35:20|344.11|341.21|344.12|341.22|344.13|341.23|344.1|341.2|12
1644456930000|2022-02-10 01:35:30|344.13|341.23|344.15|341.25|344.15|341.25|344.13|341.23|6
1644456940000|2022-02-10 01:35:40|344.14|341.24|344.1|341.2|344.14|341.24|344.09|341.19|8
1644456950000|2022-02-10 01:35:50|344.09|341.19|344|341.1|344.09|341.19|344|341.1|12
1644456960000|2022-02-10 01:36:00|344.03|341.13|344.04|341.14|344.08|341.18|344.01|341.11|13
1644456970000|2022-02-10 01:36:10|344.03|341.13|344.07|341.17|344.08|341.18|344.03|341.13|11
1644456980000|2022-02-10 01:36:20|344.08|341.18|344.01|341.11|344.08|341.18|344|341.1|12
1644456990000|2022-02-10 01:36:30|343.99|341.09|343.93|341.03|343.99|341.09|343.89|340.99|21
1644457000000|2022-02-10 01:36:40|343.94|341.04|343.96|341.06|343.96|341.06|343.93|341.03|4
1644457010000|2022-02-10 01:36:50|343.95|341.05|343.91|341.01|343.96|341.06|343.89|340.99|18
1644457020000|2022-02-10 01:37:00|343.9|341|343.93|341.03|343.93|341.03|343.9|341|6
1644457030000|2022-02-10 01:37:10|343.92|341.02|343.94|341.04|343.94|341.04|343.92|341.02|3
1644457040000|2022-02-10 01:37:20|343.95|341.05|344.07|341.17|344.1|341.2|343.95|341.05|14
1644457050000|2022-02-10 01:37:30|344.05|341.15|344.13|341.23|344.15|341.25|344.05|341.15|13
1644457060000|2022-02-10 01:37:40|344.14|341.24|344.14|341.24|344.14|341.24|344.13|341.23|3
1644457070000|2022-02-10 01:37:50|344.13|341.23|344.13|341.23|344.13|341.23|344.13|341.23|1
1644457100000|2022-02-10 01:38:20|344.14|341.24|344.24|341.34|344.24|341.34|344.14|341.24|11
1644457110000|2022-02-10 01:38:30|344.28|341.38|344.2|341.3|344.28|341.38|344.17|341.27|7
1644457120000|2022-02-10 01:38:40|344.19|341.29|344.11|341.21|344.22|341.32|344.11|341.21|8
1644457130000|2022-02-10 01:38:50|344.12|341.22|344.12|341.22|344.12|341.22|344.12|341.22|1
1644457140000|2022-02-10 01:39:00|344.1|341.2|343.96|341.06|344.1|341.2|343.96|341.06|7
1644457150000|2022-02-10 01:39:10|343.97|341.07|343.94|341.04|343.97|341.07|343.93|341.03|6
1644457160000|2022-02-10 01:39:20|343.9|341|343.88|340.98|343.9|341|343.88|340.98|7
1644457170000|2022-02-10 01:39:30|343.87|340.97|343.88|340.98|343.88|340.98|343.86|340.96|4
1644457180000|2022-02-10 01:39:40|343.87|340.97|343.87|340.97|343.89|340.99|343.82|340.92|12
1644457190000|2022-02-10 01:39:50|343.88|340.98|344.06|341.16|344.08|341.18|343.87|340.97|14
1644457200000|2022-02-10 01:40:00|344.07|341.17|344.15|341.25|344.15|341.25|344.06|341.16|12
1644457210000|2022-02-10 01:40:10|344.14|341.24|344.12|341.22|344.14|341.24|344.09|341.19|18
1644457220000|2022-02-10 01:40:20|344.13|341.23|344.19|341.29|344.23|341.33|344.13|341.23|4
1644457230000|2022-02-10 01:40:30|344.21|341.31|344.13|341.23|344.23|341.33|344.13|341.23|11
1644457240000|2022-02-10 01:40:40|344.14|341.24|344.2|341.3|344.21|341.31|344.14|341.24|7
1644457250000|2022-02-10 01:40:50|344.21|341.31|344.27|341.37|344.27|341.37|344.21|341.31|5
1644457260000|2022-02-10 01:41:00|344.26|341.36|344.25|341.35|344.26|341.36|344.23|341.33|6
1644457270000|2022-02-10 01:41:10|344.28|341.38|344.36|341.46|344.36|341.46|344.28|341.38|6
1644457280000|2022-02-10 01:41:20|344.35|341.45|344.36|341.46|344.36|341.46|344.35|341.45|2
1644457290000|2022-02-10 01:41:30|344.37|341.47|344.3|341.4|344.37|341.47|344.3|341.4|3
1644457300000|2022-02-10 01:41:40|344.29|341.39|344.2|341.3|344.29|341.39|344.17|341.27|12
1644457310000|2022-02-10 01:41:50|344.21|341.31|344.18|341.28|344.21|341.31|344.18|341.28|3
1644457320000|2022-02-10 01:42:00|344.19|341.29|344.3|341.4|344.31|341.41|344.18|341.28|11
1644457330000|2022-02-10 01:42:10|344.31|341.41|344.21|341.31|344.31|341.41|344.18|341.28|12
1644457340000|2022-02-10 01:42:20|344.23|341.33|344.25|341.35|344.26|341.36|344.23|341.33|7
1644457350000|2022-02-10 01:42:30|344.24|341.34|344.16|341.26|344.26|341.36|344.12|341.22|18
1644457360000|2022-02-10 01:42:40|344.14|341.24|344.21|341.31|344.25|341.35|344.14|341.24|17
1644457370000|2022-02-10 01:42:50|344.22|341.32|344.16|341.26|344.22|341.32|344.16|341.26|8
1644457380000|2022-02-10 01:43:00|344.17|341.27|344.18|341.28|344.18|341.28|344.17|341.27|4
1644457390000|2022-02-10 01:43:10|344.16|341.26|344.16|341.26|344.16|341.26|344.15|341.25|3
1644457400000|2022-02-10 01:43:20|344.15|341.25|344.13|341.23|344.15|341.25|344.09|341.19|7
1644457410000|2022-02-10 01:43:30|344.12|341.22|344.1|341.2|344.12|341.22|344.1|341.2|4
1644457420000|2022-02-10 01:43:40|344.09|341.19|344.15|341.25|344.15|341.25|344.09|341.19|5
1644457430000|2022-02-10 01:43:50|344.17|341.27|344.19|341.29|344.2|341.3|344.15|341.25|8
1644457440000|2022-02-10 01:44:00|344.21|341.31|344.16|341.26|344.21|341.31|344.15|341.25|8
1644457450000|2022-02-10 01:44:10|344.18|341.28|344.18|341.28|344.18|341.28|344.18|341.28|1
1644457460000|2022-02-10 01:44:20|344.16|341.26|344.11|341.21|344.16|341.26|344.11|341.21|4
1644457470000|2022-02-10 01:44:30|344.12|341.22|344.12|341.22|344.12|341.22|344.12|341.22|1
1644457480000|2022-02-10 01:44:40|344.13|341.23|344.26|341.36|344.26|341.36|344.13|341.23|17
1644457490000|2022-02-10 01:44:50|344.25|341.35|344.27|341.37|344.27|341.37|344.23|341.33|7
1644457500000|2022-02-10 01:45:00|344.26|341.36|344.18|341.28|344.26|341.36|344.17|341.27|10
1644457510000|2022-02-10 01:45:10|344.19|341.29|344.2|341.3|344.2|341.3|344.18|341.28|6
1644457520000|2022-02-10 01:45:20|344.19|341.29|344.25|341.35|344.26|341.36|344.19|341.29|11
1644457530000|2022-02-10 01:45:30|344.27|341.37|344.31|341.41|344.31|341.41|344.25|341.35|8
1644457540000|2022-02-10 01:45:40|344.32|341.42|344.32|341.42|344.33|341.43|344.31|341.41|5
1644457550000|2022-02-10 01:45:50|344.31|341.41|344.31|341.41|344.32|341.42|344.24|341.34|12
1644457560000|2022-02-10 01:46:00|344.32|341.42|344.34|341.44|344.35|341.45|344.32|341.42|6
1644457570000|2022-02-10 01:46:10|344.36|341.46|344.52|341.62|344.54|341.64|344.33|341.43|17
1644457580000|2022-02-10 01:46:20|344.53|341.63|344.44|341.54|344.53|341.63|344.41|341.51|10
1644457590000|2022-02-10 01:46:30|344.43|341.53|344.39|341.49|344.43|341.53|344.37|341.47|10
1644457600000|2022-02-10 01:46:40|344.38|341.48|344.4|341.5|344.4|341.5|344.32|341.42|9
1644457610000|2022-02-10 01:46:50|344.41|341.51|344.4|341.5|344.42|341.52|344.4|341.5|6
1644457630000|2022-02-10 01:47:10|344.39|341.49|344.38|341.48|344.39|341.49|344.38|341.48|2
1644457640000|2022-02-10 01:47:20|344.39|341.49|344.4|341.5|344.41|341.51|344.39|341.49|6
1644457650000|2022-02-10 01:47:30|344.39|341.49|344.3|341.4|344.4|341.5|344.29|341.39|9
1644457660000|2022-02-10 01:47:40|344.31|341.41|344.32|341.42|344.33|341.43|344.31|341.41|6
1644457670000|2022-02-10 01:47:50|344.31|341.41|344.31|341.41|344.32|341.42|344.31|341.41|13
1644457680000|2022-02-10 01:48:00|344.32|341.42|344.16|341.26|344.35|341.45|344.16|341.26|16
1644457690000|2022-02-10 01:48:10|344.15|341.25|343.86|340.96|344.15|341.25|343.84|340.94|10
1644457700000|2022-02-10 01:48:20|343.87|340.97|343.76|340.86|343.87|340.97|343.74|340.84|12
1644457710000|2022-02-10 01:48:30|343.78|340.88|344.05|341.15|344.08|341.18|343.77|340.87|31
1644457720000|2022-02-10 01:48:40|344.06|341.16|344.02|341.12|344.06|341.16|344|341.1|12
1644457730000|2022-02-10 01:48:50|344.06|341.16|344.06|341.16|344.09|341.19|344.04|341.14|10
1644457740000|2022-02-10 01:49:00|344.07|341.17|344.06|341.16|344.07|341.17|344.06|341.16|4
1644457750000|2022-02-10 01:49:10|344.08|341.18|344.06|341.16|344.08|341.18|344.06|341.16|3
1644457760000|2022-02-10 01:49:20|344.07|341.17|343.99|341.09|344.08|341.18|343.95|341.05|12
1644457770000|2022-02-10 01:49:30|343.97|341.07|343.96|341.06|343.97|341.07|343.95|341.05|11
1644457780000|2022-02-10 01:49:40|343.95|341.05|343.96|341.06|343.96|341.06|343.95|341.05|2
1644457790000|2022-02-10 01:49:50|343.95|341.05|343.81|340.91|343.95|341.05|343.81|340.91|7
1644457800000|2022-02-10 01:50:00|343.83|340.93|343.82|340.92|343.83|340.93|343.77|340.87|12
1644457810000|2022-02-10 01:50:10|343.8|340.9|343.8|340.9|343.8|340.9|343.79|340.89|3
1644457820000|2022-02-10 01:50:20|343.79|340.89|343.78|340.88|343.79|340.89|343.78|340.88|2
1644457830000|2022-02-10 01:50:30|343.79|340.89|343.78|340.88|343.79|340.89|343.73|340.83|7
1644457840000|2022-02-10 01:50:40|343.74|340.84|343.68|340.78|343.74|340.84|343.67|340.77|7
1644457850000|2022-02-10 01:50:50|343.65|340.75|343.65|340.75|343.65|340.75|343.65|340.75|1
1644457860000|2022-02-10 01:51:00|343.66|340.76|343.65|340.75|343.66|340.76|343.65|340.75|4
1644457870000|2022-02-10 01:51:10|343.66|340.76|343.53|340.63|343.66|340.76|343.53|340.63|9
1644457880000|2022-02-10 01:51:20|343.51|340.61|343.48|340.58|343.51|340.61|343.4|340.5|18
1644457890000|2022-02-10 01:51:30|343.49|340.59|343.64|340.74|343.65|340.75|343.49|340.59|17
1644457900000|2022-02-10 01:51:40|343.66|340.76|343.76|340.86|343.82|340.92|343.65|340.75|17
1644457910000|2022-02-10 01:51:50|343.77|340.87|343.8|340.9|343.82|340.92|343.77|340.87|9
1644457920000|2022-02-10 01:52:00|343.78|340.88|343.83|340.93|343.83|340.93|343.78|340.88|7
1644457930000|2022-02-10 01:52:10|343.82|340.92|343.79|340.89|343.83|340.93|343.78|340.88|13
1644457940000|2022-02-10 01:52:20|343.78|340.88|343.78|340.88|343.79|340.89|343.78|340.88|3
1644457950000|2022-02-10 01:52:30|343.77|340.87|343.79|340.89|343.79|340.89|343.77|340.87|3
1644457960000|2022-02-10 01:52:40|343.8|340.9|343.84|340.94|343.84|340.94|343.79|340.89|11
1644457970000|2022-02-10 01:52:50|343.83|340.93|343.74|340.84|343.83|340.93|343.74|340.84|11
1644457980000|2022-02-10 01:53:00|343.75|340.85|343.73|340.83|343.75|340.85|343.73|340.83|3
1644458000000|2022-02-10 01:53:20|343.74|340.84|343.75|340.85|343.75|340.85|343.73|340.83|6
1644458020000|2022-02-10 01:53:40|343.73|340.83|343.53|340.63|343.73|340.83|343.53|340.63|10
1644458030000|2022-02-10 01:53:50|343.54|340.64|343.55|340.65|343.58|340.68|343.54|340.64|6
1644458040000|2022-02-10 01:54:00|343.56|340.66|343.6|340.7|343.64|340.74|343.56|340.66|8
1644458050000|2022-02-10 01:54:10|343.56|340.66|343.55|340.65|343.56|340.66|343.55|340.65|8
1644458060000|2022-02-10 01:54:20|343.56|340.66|343.75|340.85|343.78|340.88|343.55|340.65|27
1644458070000|2022-02-10 01:54:30|343.74|340.84|343.73|340.83|343.75|340.85|343.73|340.83|4
1644458080000|2022-02-10 01:54:40|343.74|340.84|343.77|340.87|343.77|340.87|343.74|340.84|7
1644458090000|2022-02-10 01:54:50|343.76|340.86|343.72|340.82|343.76|340.86|343.72|340.82|10
1644458100000|2022-02-10 01:55:00|343.73|340.83|343.72|340.82|343.73|340.83|343.72|340.82|2
1644458110000|2022-02-10 01:55:10|343.73|340.83|343.81|340.91|343.81|340.91|343.72|340.82|8
1644458120000|2022-02-10 01:55:20|343.8|340.9|343.87|340.97|343.87|340.97|343.8|340.9|6
1644458130000|2022-02-10 01:55:30|343.89|340.99|343.91|341.01|343.92|341.02|343.88|340.98|10
1644458140000|2022-02-10 01:55:40|343.9|341|343.83|340.93|343.9|341|343.83|340.93|12
1644458150000|2022-02-10 01:55:50|343.82|340.92|343.81|340.91|343.82|340.92|343.81|340.91|6
1644458160000|2022-02-10 01:56:00|343.8|340.9|343.81|340.91|343.84|340.94|343.8|340.9|8
1644458170000|2022-02-10 01:56:10|343.82|340.92|343.66|340.76|343.83|340.93|343.65|340.75|12
1644458180000|2022-02-10 01:56:20|343.67|340.77|343.67|340.77|343.7|340.8|343.67|340.77|3
1644458190000|2022-02-10 01:56:30|343.69|340.79|343.73|340.83|343.73|340.83|343.69|340.79|7
1644458200000|2022-02-10 01:56:40|343.74|340.84|343.72|340.82|343.76|340.86|343.72|340.82|9
1644458210000|2022-02-10 01:56:50|343.71|340.81|343.69|340.79|343.72|340.82|343.68|340.78|7
1644458220000|2022-02-10 01:57:00|343.7|340.8|343.73|340.83|343.73|340.83|343.69|340.79|8
1644458230000|2022-02-10 01:57:10|343.75|340.85|343.89|340.99|343.89|340.99|343.75|340.85|8
1644458240000|2022-02-10 01:57:20|343.92|341.02|343.91|341.01|343.92|341.02|343.9|341|4
1644458250000|2022-02-10 01:57:30|343.88|340.98|343.89|340.99|343.9|341|343.87|340.97|6
1644458260000|2022-02-10 01:57:40|343.91|341.01|343.9|341|343.91|341.01|343.9|341|2
1644458280000|2022-02-10 01:58:00|343.91|341.01|343.92|341.02|343.92|341.02|343.91|341.01|6
1644458300000|2022-02-10 01:58:20|343.9|341|343.91|341.01|343.92|341.02|343.9|341|8
1644458310000|2022-02-10 01:58:30|343.92|341.02|344.05|341.15|344.07|341.17|343.92|341.02|13
1644458320000|2022-02-10 01:58:40|344.08|341.18|344.09|341.19|344.1|341.2|344.08|341.18|8
1644458330000|2022-02-10 01:58:50|344.07|341.17|344.03|341.13|344.07|341.17|344.03|341.13|3
1644458340000|2022-02-10 01:59:00|344.04|341.14|344.03|341.13|344.04|341.14|344.03|341.13|4
1644458350000|2022-02-10 01:59:10|344|341.1|343.95|341.05|344|341.1|343.88|340.98|18
1644458380000|2022-02-10 01:59:40|343.96|341.06|343.99|341.09|344.02|341.12|343.96|341.06|13
1644458390000|2022-02-10 01:59:50|344.01|341.11|343.94|341.04|344.01|341.11|343.94|341.04|5
1644458400000|2022-02-10 02:00:00|343.93|341.03|343.7|340.8|343.93|341.03|343.7|340.8|18
1644458410000|2022-02-10 02:00:10|343.69|340.79|343.57|340.67|343.69|340.79|343.51|340.61|25
1644458420000|2022-02-10 02:00:20|343.56|340.66|343.54|340.64|343.58|340.68|343.53|340.63|14
1644458430000|2022-02-10 02:00:30|343.53|340.63|343.53|340.63|343.53|340.63|343.53|340.63|1
1644458450000|2022-02-10 02:00:50|343.54|340.64|343.54|340.64|343.54|340.64|343.54|340.64|1
1644458460000|2022-02-10 02:01:00|343.56|340.66|343.57|340.67|343.57|340.67|343.51|340.61|5
1644458470000|2022-02-10 02:01:10|343.55|340.65|343.43|340.53|343.55|340.65|343.4|340.5|13
1644458480000|2022-02-10 02:01:20|343.42|340.52|343.42|340.52|343.42|340.52|343.41|340.51|3
1644458490000|2022-02-10 02:01:30|343.43|340.53|343.47|340.57|343.47|340.57|343.42|340.52|11
1644458500000|2022-02-10 02:01:40|343.48|340.58|343.51|340.61|343.53|340.63|343.45|340.55|10
1644458510000|2022-02-10 02:01:50|343.53|340.63|343.49|340.59|343.53|340.63|343.49|340.59|10
1644458520000|2022-02-10 02:02:00|343.5|340.6|343.53|340.63|343.54|340.64|343.48|340.58|11
1644458530000|2022-02-10 02:02:10|343.54|340.64|343.55|340.65|343.57|340.67|343.53|340.63|12
1644458540000|2022-02-10 02:02:20|343.54|340.64|343.85|340.95|343.95|341.05|343.54|340.64|19
1644458550000|2022-02-10 02:02:30|343.86|340.96|343.82|340.92|343.88|340.98|343.78|340.88|18
1644458560000|2022-02-10 02:02:40|343.83|340.93|343.81|340.91|343.83|340.93|343.81|340.91|2
1644458570000|2022-02-10 02:02:50|343.82|340.92|343.82|340.92|343.83|340.93|343.82|340.92|5
1644458580000|2022-02-10 02:03:00|343.81|340.91|343.82|340.92|343.84|340.94|343.79|340.89|15
1644458590000|2022-02-10 02:03:10|343.81|340.91|344.03|341.13|344.04|341.14|343.81|340.91|14
1644458600000|2022-02-10 02:03:20|344.04|341.14|344.07|341.17|344.07|341.17|344.04|341.14|4
1644458630000|2022-02-10 02:03:50|344.08|341.18|344.13|341.23|344.13|341.23|344.08|341.18|11
1644458640000|2022-02-10 02:04:00|344.12|341.22|344.04|341.14|344.13|341.23|344.01|341.11|13
1644458650000|2022-02-10 02:04:10|344.03|341.13|343.99|341.09|344.03|341.13|343.99|341.09|7
1644458660000|2022-02-10 02:04:20|343.98|341.08|343.88|340.98|343.98|341.08|343.87|340.97|8
1644458670000|2022-02-10 02:04:30|343.87|340.97|343.8|340.9|343.87|340.97|343.72|340.82|14
1644458680000|2022-02-10 02:04:40|343.79|340.89|343.79|340.89|343.79|340.89|343.69|340.79|15
1644458690000|2022-02-10 02:04:50|343.78|340.88|343.77|340.87|343.78|340.88|343.77|340.87|2
1644458700000|2022-02-10 02:05:00|343.76|340.86|343.76|340.86|343.77|340.87|343.76|340.86|3
1644458710000|2022-02-10 02:05:10|343.75|340.85|343.59|340.69|343.75|340.85|343.59|340.69|9
1644458720000|2022-02-10 02:05:20|343.51|340.61|343.57|340.67|343.58|340.68|343.5|340.6|12
1644458730000|2022-02-10 02:05:30|343.56|340.66|343.58|340.68|343.64|340.74|343.56|340.66|17
1644458740000|2022-02-10 02:05:40|343.54|340.64|343.63|340.73|343.63|340.73|343.54|340.64|9
1644458750000|2022-02-10 02:05:50|343.71|340.81|343.72|340.82|343.84|340.94|343.71|340.81|17
1644458760000|2022-02-10 02:06:00|343.74|340.84|343.83|340.93|343.84|340.94|343.74|340.84|9
1644458770000|2022-02-10 02:06:10|343.85|340.95|344.24|341.34|344.24|341.34|343.85|340.95|23
1644458780000|2022-02-10 02:06:20|344.23|341.33|344.19|341.29|344.23|341.33|344.17|341.27|8
1644458790000|2022-02-10 02:06:30|344.2|341.3|344.23|341.33|344.23|341.33|344.2|341.3|5
1644458800000|2022-02-10 02:06:40|344.14|341.24|344.01|341.11|344.14|341.24|343.99|341.09|7
1644458810000|2022-02-10 02:06:50|343.99|341.09|344.01|341.11|344.04|341.14|343.94|341.04|22
1644458820000|2022-02-10 02:07:00|344|341.1|343.91|341.01|344|341.1|343.91|341.01|11
1644458830000|2022-02-10 02:07:10|343.93|341.03|343.9|341|343.93|341.03|343.9|341|7
1644458840000|2022-02-10 02:07:20|343.91|341.01|343.74|340.84|343.91|341.01|343.74|340.84|9
1644458850000|2022-02-10 02:07:30|343.75|340.85|343.8|340.9|343.87|340.97|343.75|340.85|17
1644458860000|2022-02-10 02:07:40|343.79|340.89|343.8|340.9|343.8|340.9|343.79|340.89|2
1644458870000|2022-02-10 02:07:50|343.79|340.89|343.97|341.07|344.03|341.13|343.79|340.89|20
1644458880000|2022-02-10 02:08:00|343.98|341.08|343.98|341.08|344.01|341.11|343.95|341.05|9
1644458890000|2022-02-10 02:08:10|343.99|341.09|344.02|341.12|344.03|341.13|343.98|341.08|9
1644458900000|2022-02-10 02:08:20|344.03|341.13|344|341.1|344.03|341.13|344|341.1|5
1644458910000|2022-02-10 02:08:30|343.99|341.09|343.99|341.09|344|341.1|343.98|341.08|5
1644458920000|2022-02-10 02:08:40|344|341.1|344.07|341.17|344.08|341.18|344|341.1|9
1644458930000|2022-02-10 02:08:50|344.1|341.2|344.14|341.24|344.17|341.27|344.08|341.18|12
1644458940000|2022-02-10 02:09:00|344.12|341.22|344.22|341.32|344.23|341.33|344.1|341.2|11
1644458950000|2022-02-10 02:09:10|344.18|341.28|344.19|341.29|344.19|341.29|344.04|341.14|14
1644458960000|2022-02-10 02:09:20|344.2|341.3|344.22|341.32|344.22|341.32|344.16|341.26|8
1644458970000|2022-02-10 02:09:30|344.25|341.35|344.33|341.43|344.42|341.52|344.23|341.33|24
1644458980000|2022-02-10 02:09:40|344.34|341.44|344.25|341.35|344.37|341.47|344.24|341.34|23
1644458990000|2022-02-10 02:09:50|344.26|341.36|344.25|341.35|344.27|341.37|344.25|341.35|6
1644459000000|2022-02-10 02:10:00|344.23|341.33|344.2|341.3|344.25|341.35|344.18|341.28|10
1644459010000|2022-02-10 02:10:10|344.22|341.32|344.22|341.32|344.22|341.32|344.22|341.32|1
1644459020000|2022-02-10 02:10:20|344.23|341.33|344.12|341.22|344.24|341.34|344.06|341.16|17
1644459030000|2022-02-10 02:10:30|344.11|341.21|344.23|341.33|344.25|341.35|344.11|341.21|9
1644459040000|2022-02-10 02:10:40|344.25|341.35|344.27|341.37|344.27|341.37|344.24|341.34|5
1644459050000|2022-02-10 02:10:50|344.29|341.39|344.32|341.42|344.32|341.42|344.29|341.39|3
1644459060000|2022-02-10 02:11:00|344.33|341.43|344.47|341.57|344.52|341.62|344.33|341.43|14
1644459070000|2022-02-10 02:11:10|344.46|341.56|344.46|341.56|344.47|341.57|344.46|341.56|5
1644459080000|2022-02-10 02:11:20|344.44|341.54|344.44|341.54|344.44|341.54|344.43|341.53|3
1644459090000|2022-02-10 02:11:30|344.47|341.57|344.61|341.71|344.61|341.71|344.47|341.57|13
1644459100000|2022-02-10 02:11:40|344.62|341.72|344.66|341.76|344.66|341.76|344.62|341.72|4
1644459110000|2022-02-10 02:11:50|344.67|341.77|344.75|341.85|344.77|341.87|344.66|341.76|11
1644459120000|2022-02-10 02:12:00|344.74|341.84|344.69|341.79|344.74|341.84|344.67|341.77|6
1644459130000|2022-02-10 02:12:10|344.7|341.8|344.73|341.83|344.73|341.83|344.7|341.8|2
1644459140000|2022-02-10 02:12:20|344.74|341.84|344.71|341.81|344.74|341.84|344.71|341.81|3
1644459150000|2022-02-10 02:12:30|344.72|341.82|344.53|341.63|344.72|341.82|344.53|341.63|10
1644459160000|2022-02-10 02:12:40|344.52|341.62|344.55|341.65|344.58|341.68|344.5|341.6|7
1644459170000|2022-02-10 02:12:50|344.56|341.66|344.68|341.78|344.68|341.78|344.55|341.65|8
1644459180000|2022-02-10 02:13:00|344.67|341.77|344.64|341.74|344.67|341.77|344.63|341.73|6
1644459190000|2022-02-10 02:13:10|344.63|341.73|344.63|341.73|344.65|341.75|344.63|341.73|7
1644459200000|2022-02-10 02:13:20|344.64|341.74|344.63|341.73|344.64|341.74|344.63|341.73|2
1644459210000|2022-02-10 02:13:30|344.64|341.74|344.64|341.74|344.64|341.74|344.64|341.74|1
1644459220000|2022-02-10 02:13:40|344.65|341.75|344.67|341.77|344.67|341.77|344.65|341.75|3
1644459230000|2022-02-10 02:13:50|344.74|341.84|344.85|341.95|344.85|341.95|344.74|341.84|7
1644459240000|2022-02-10 02:14:00|344.84|341.94|344.79|341.89|344.87|341.97|344.79|341.89|9
1644459250000|2022-02-10 02:14:10|344.78|341.88|344.68|341.78|344.78|341.88|344.66|341.76|16
1644459260000|2022-02-10 02:14:20|344.67|341.77|344.53|341.63|344.7|341.8|344.51|341.61|14
1644459270000|2022-02-10 02:14:30|344.56|341.66|344.53|341.63|344.59|341.69|344.48|341.58|22
1644459280000|2022-02-10 02:14:40|344.52|341.62|344.53|341.63|344.54|341.64|344.52|341.62|6
1644459290000|2022-02-10 02:14:50|344.52|341.62|344.55|341.65|344.55|341.65|344.51|341.61|6
1644459300000|2022-02-10 02:15:00|344.53|341.63|344.47|341.57|344.53|341.63|344.45|341.55|7
1644459310000|2022-02-10 02:15:10|344.48|341.58|344.52|341.62|344.55|341.65|344.48|341.58|6
1644459320000|2022-02-10 02:15:20|344.51|341.61|344.59|341.69|344.61|341.71|344.51|341.61|8
1644459330000|2022-02-10 02:15:30|344.6|341.7|344.64|341.74|344.65|341.75|344.6|341.7|8
1644459340000|2022-02-10 02:15:40|344.65|341.75|344.8|341.9|344.81|341.91|344.65|341.75|11
1644459350000|2022-02-10 02:15:50|344.82|341.92|344.71|341.81|344.84|341.94|344.69|341.79|8
1644459360000|2022-02-10 02:16:00|344.72|341.82|344.71|341.81|344.72|341.82|344.66|341.76|12
1644459370000|2022-02-10 02:16:10|344.72|341.82|344.77|341.87|344.77|341.87|344.71|341.81|5
1644459380000|2022-02-10 02:16:20|344.76|341.86|344.72|341.82|344.77|341.87|344.72|341.82|6
1644459390000|2022-02-10 02:16:30|344.71|341.81|344.72|341.82|344.73|341.83|344.69|341.79|11
1644459400000|2022-02-10 02:16:40|344.73|341.83|344.61|341.71|344.76|341.86|344.61|341.71|11
1644459410000|2022-02-10 02:16:50|344.6|341.7|344.59|341.69|344.61|341.71|344.55|341.65|24
1644459420000|2022-02-10 02:17:00|344.56|341.66|344.54|341.64|344.56|341.66|344.52|341.62|9
1644459440000|2022-02-10 02:17:20|344.53|341.63|344.46|341.56|344.53|341.63|344.46|341.56|5
1644459450000|2022-02-10 02:17:30|344.45|341.55|344.46|341.56|344.46|341.56|344.45|341.55|4
1644459460000|2022-02-10 02:17:40|344.45|341.55|344.45|341.55|344.48|341.58|344.44|341.54|5
1644459470000|2022-02-10 02:17:50|344.46|341.56|344.5|341.6|344.5|341.6|344.46|341.56|19
1644459480000|2022-02-10 02:18:00|344.48|341.58|344.48|341.58|344.5|341.6|344.48|341.58|13
1644459490000|2022-02-10 02:18:10|344.53|341.63|344.51|341.61|344.55|341.65|344.51|341.61|13
1644459500000|2022-02-10 02:18:20|344.5|341.6|344.56|341.66|344.58|341.68|344.46|341.56|21
1644459510000|2022-02-10 02:18:30|344.57|341.67|344.55|341.65|344.58|341.68|344.55|341.65|16
1644459520000|2022-02-10 02:18:40|344.57|341.67|344.51|341.61|344.58|341.68|344.5|341.6|15
1644459530000|2022-02-10 02:18:50|344.52|341.62|344.58|341.68|344.58|341.68|344.51|341.61|8
1644459540000|2022-02-10 02:19:00|344.59|341.69|344.57|341.67|344.59|341.69|344.56|341.66|13
1644459550000|2022-02-10 02:19:10|344.56|341.66|344.56|341.66|344.56|341.66|344.55|341.65|3
1644459560000|2022-02-10 02:19:20|344.55|341.65|344.54|341.64|344.56|341.66|344.52|341.62|7
1644459570000|2022-02-10 02:19:30|344.53|341.63|344.43|341.53|344.53|341.63|344.43|341.53|9
1644459580000|2022-02-10 02:19:40|344.44|341.54|344.42|341.52|344.44|341.54|344.41|341.51|7
1644459590000|2022-02-10 02:19:50|344.41|341.51|344.38|341.48|344.41|341.51|344.38|341.48|4
1644459600000|2022-02-10 02:20:00|344.32|341.42|344.43|341.53|344.44|341.54|344.32|341.42|10
1644459610000|2022-02-10 02:20:10|344.42|341.52|344.45|341.55|344.45|341.55|344.42|341.52|8
1644459620000|2022-02-10 02:20:20|344.46|341.56|344.44|341.54|344.46|341.56|344.44|341.54|7
1644459630000|2022-02-10 02:20:30|344.43|341.53|344.4|341.5|344.43|341.53|344.36|341.46|4
1644459640000|2022-02-10 02:20:40|344.39|341.49|344.35|341.45|344.39|341.49|344.29|341.39|13
1644459650000|2022-02-10 02:20:50|344.3|341.4|344.24|341.34|344.37|341.47|344.24|341.34|16
1644459660000|2022-02-10 02:21:00|344.23|341.33|344.19|341.29|344.25|341.35|344.19|341.29|17
1644459670000|2022-02-10 02:21:10|344.2|341.3|344.24|341.34|344.25|341.35|344.18|341.28|10
1644459680000|2022-02-10 02:21:20|344.23|341.33|344.23|341.33|344.23|341.33|344.23|341.33|1
1644459700000|2022-02-10 02:21:40|344.25|341.35|344.37|341.47|344.37|341.47|344.25|341.35|9
1644459710000|2022-02-10 02:21:50|344.38|341.48|344.4|341.5|344.42|341.52|344.38|341.48|5
1644459720000|2022-02-10 02:22:00|344.41|341.51|344.4|341.5|344.41|341.51|344.4|341.5|2
1644459730000|2022-02-10 02:22:10|344.41|341.51|344.43|341.53|344.43|341.53|344.4|341.5|4
1644459740000|2022-02-10 02:22:20|344.45|341.55|344.41|341.51|344.46|341.56|344.41|341.51|5
1644459750000|2022-02-10 02:22:30|344.43|341.53|344.39|341.49|344.44|341.54|344.37|341.47|8
1644459760000|2022-02-10 02:22:40|344.37|341.47|344.4|341.5|344.4|341.5|344.37|341.47|4
1644459770000|2022-02-10 02:22:50|344.41|341.51|344.44|341.54|344.46|341.56|344.4|341.5|5
1644459780000|2022-02-10 02:23:00|344.41|341.51|344.43|341.53|344.43|341.53|344.41|341.51|3
1644459790000|2022-02-10 02:23:10|344.42|341.52|344.42|341.52|344.42|341.52|344.42|341.52|1
1644459800000|2022-02-10 02:23:20|344.35|341.45|344.36|341.46|344.38|341.48|344.32|341.42|8
1644459810000|2022-02-10 02:23:30|344.37|341.47|344.38|341.48|344.38|341.48|344.37|341.47|2
1644459820000|2022-02-10 02:23:40|344.42|341.52|344.6|341.7|344.66|341.76|344.42|341.52|13
1644459830000|2022-02-10 02:23:50|344.59|341.69|344.62|341.72|344.62|341.72|344.59|341.69|6
1644459840000|2022-02-10 02:24:00|344.64|341.74|344.7|341.8|344.7|341.8|344.64|341.74|9
1644459850000|2022-02-10 02:24:10|344.69|341.79|344.69|341.79|344.72|341.82|344.69|341.79|8
1644459860000|2022-02-10 02:24:20|344.68|341.78|344.67|341.77|344.68|341.78|344.67|341.77|2
1644459870000|2022-02-10 02:24:30|344.66|341.76|344.66|341.76|344.67|341.77|344.64|341.74|5
1644459880000|2022-02-10 02:24:40|344.67|341.77|344.7|341.8|344.7|341.8|344.67|341.77|4
1644459890000|2022-02-10 02:24:50|344.65|341.75|344.65|341.75|344.65|341.75|344.63|341.73|5
1644459900000|2022-02-10 02:25:00|344.61|341.71|344.5|341.6|344.61|341.71|344.47|341.57|11
1644459910000|2022-02-10 02:25:10|344.47|341.57|344.43|341.53|344.47|341.57|344.43|341.53|6
1644459920000|2022-02-10 02:25:20|344.44|341.54|344.47|341.57|344.47|341.57|344.43|341.53|7
1644459930000|2022-02-10 02:25:30|344.48|341.58|344.44|341.54|344.48|341.58|344.43|341.53|5
1644459940000|2022-02-10 02:25:40|344.45|341.55|344.48|341.58|344.49|341.59|344.45|341.55|7
1644459960000|2022-02-10 02:26:00|344.49|341.59|344.56|341.66|344.56|341.66|344.49|341.59|4
1644459970000|2022-02-10 02:26:10|344.55|341.65|344.63|341.73|344.63|341.73|344.55|341.65|7
1644459980000|2022-02-10 02:26:20|344.64|341.74|344.59|341.69|344.64|341.74|344.59|341.69|6
1644459990000|2022-02-10 02:26:30|344.6|341.7|344.61|341.71|344.61|341.71|344.6|341.7|2
1644460000000|2022-02-10 02:26:40|344.62|341.72|344.43|341.53|344.62|341.72|344.38|341.48|17
1644460010000|2022-02-10 02:26:50|344.44|341.54|344.46|341.56|344.47|341.57|344.44|341.54|8
1644460030000|2022-02-10 02:27:10|344.45|341.55|344.44|341.54|344.45|341.55|344.44|341.54|2
1644460040000|2022-02-10 02:27:20|344.43|341.53|344.34|341.44|344.43|341.53|344.34|341.44|8
1644460050000|2022-02-10 02:27:30|344.33|341.43|344.33|341.43|344.33|341.43|344.33|341.43|1
1644460060000|2022-02-10 02:27:40|344.31|341.41|344.29|341.39|344.31|341.41|344.28|341.38|4
1644460070000|2022-02-10 02:27:50|344.3|341.4|344.31|341.41|344.31|341.41|344.28|341.38|6
1644460080000|2022-02-10 02:28:00|344.3|341.4|344.07|341.17|344.3|341.4|344.07|341.17|11
1644460090000|2022-02-10 02:28:10|344.08|341.18|344.12|341.22|344.12|341.22|344.07|341.17|7
1644460100000|2022-02-10 02:28:20|344.13|341.23|344.1|341.2|344.13|341.23|344.09|341.19|4
1644460110000|2022-02-10 02:28:30|344.09|341.19|344.13|341.23|344.13|341.23|344.07|341.17|8
1644460120000|2022-02-10 02:28:40|344.16|341.26|344.14|341.24|344.18|341.28|344.12|341.22|14
1644460130000|2022-02-10 02:28:50|344.12|341.22|344.12|341.22|344.12|341.22|344.1|341.2|5
1644460140000|2022-02-10 02:29:00|344.11|341.21|344.12|341.22|344.12|341.22|344.11|341.21|2
1644460150000|2022-02-10 02:29:10|344.13|341.23|344.24|341.34|344.28|341.38|344.13|341.23|8
1644460190000|2022-02-10 02:29:50|344.27|341.37|344.36|341.46|344.36|341.46|344.27|341.37|7
1644460210000|2022-02-10 02:30:10|344.35|341.45|344.27|341.37|344.35|341.45|344.21|341.31|9
1644460220000|2022-02-10 02:30:20|344.26|341.36|344.11|341.21|344.26|341.36|344.11|341.21|21
1644460230000|2022-02-10 02:30:30|344.12|341.22|344.18|341.28|344.18|341.28|344.12|341.22|4
1644460240000|2022-02-10 02:30:40|344.2|341.3|344.18|341.28|344.22|341.32|344.18|341.28|9
1644460250000|2022-02-10 02:30:50|344.17|341.27|344.18|341.28|344.18|341.28|344.17|341.27|4
1644460260000|2022-02-10 02:31:00|344.17|341.27|344.17|341.27|344.17|341.27|344.17|341.27|1
1644460270000|2022-02-10 02:31:10|344.16|341.26|344.13|341.23|344.18|341.28|344.13|341.23|11
1644460280000|2022-02-10 02:31:20|344.14|341.24|344.15|341.25|344.15|341.25|344.14|341.24|2
1644460290000|2022-02-10 02:31:30|344.14|341.24|344.18|341.28|344.19|341.29|344.14|341.24|7
1644460300000|2022-02-10 02:31:40|344.17|341.27|344.17|341.27|344.17|341.27|344.16|341.26|3
1644460310000|2022-02-10 02:31:50|344.18|341.28|344.17|341.27|344.18|341.28|344.17|341.27|2
1644460320000|2022-02-10 02:32:00|344.16|341.26|344.17|341.27|344.17|341.27|344.16|341.26|2
1644460330000|2022-02-10 02:32:10|344.14|341.24|344.12|341.22|344.14|341.24|344.12|341.22|3
1644460340000|2022-02-10 02:32:20|344.11|341.21|344.11|341.21|344.11|341.21|344.1|341.2|3
1644460350000|2022-02-10 02:32:30|344.09|341.19|343.95|341.05|344.09|341.19|343.93|341.03|8
1644460360000|2022-02-10 02:32:40|343.94|341.04|343.93|341.03|343.94|341.04|343.93|341.03|2
1644460370000|2022-02-10 02:32:50|343.94|341.04|343.93|341.03|343.94|341.04|343.93|341.03|4
1644460380000|2022-02-10 02:33:00|343.94|341.04|343.92|341.02|343.94|341.04|343.92|341.02|13
1644460390000|2022-02-10 02:33:10|343.94|341.04|343.91|341.01|343.94|341.04|343.88|340.98|17
1644460400000|2022-02-10 02:33:20|343.9|341|343.89|340.99|343.9|341|343.89|340.99|2
1644460410000|2022-02-10 02:33:30|343.9|341|343.86|340.96|343.9|341|343.86|340.96|5
1644460420000|2022-02-10 02:33:40|343.87|340.97|343.86|340.96|343.89|340.99|343.84|340.94|13
1644460430000|2022-02-10 02:33:50|343.89|340.99|343.93|341.03|343.95|341.05|343.89|340.99|14
1644460440000|2022-02-10 02:34:00|343.92|341.02|343.85|340.95|343.92|341.02|343.82|340.92|5
1644460450000|2022-02-10 02:34:10|343.86|340.96|343.86|340.96|343.87|340.97|343.86|340.96|3
1644460460000|2022-02-10 02:34:20|343.87|340.97|343.86|340.96|343.87|340.97|343.85|340.95|4
1644460470000|2022-02-10 02:34:30|343.85|340.95|343.85|340.95|343.86|340.96|343.85|340.95|3
1644460480000|2022-02-10 02:34:40|343.84|340.94|343.82|340.92|343.84|340.94|343.82|340.92|3
1644460490000|2022-02-10 02:34:50|343.83|340.93|343.83|340.93|343.83|340.93|343.83|340.93|1
1644460500000|2022-02-10 02:35:00|343.84|340.94|343.84|340.94|343.84|340.94|343.84|340.94|1
1644460510000|2022-02-10 02:35:10|343.86|340.96|343.86|340.96|343.86|340.96|343.86|340.96|1
1644460520000|2022-02-10 02:35:20|343.85|340.95|343.86|340.96|343.86|340.96|343.85|340.95|4
1644460530000|2022-02-10 02:35:30|343.85|340.95|343.87|340.97|343.87|340.97|343.85|340.95|2
1644460540000|2022-02-10 02:35:40|343.86|340.96|343.86|340.96|343.87|340.97|343.85|340.95|7
1644460550000|2022-02-10 02:35:50|343.85|340.95|343.86|340.96|343.86|340.96|343.85|340.95|2
1644460560000|2022-02-10 02:36:00|343.85|340.95|343.84|340.94|343.85|340.95|343.83|340.93|4
1644460570000|2022-02-10 02:36:10|343.83|340.93|343.84|340.94|343.84|340.94|343.83|340.93|4
1644460580000|2022-02-10 02:36:20|343.83|340.93|343.88|340.98|343.88|340.98|343.83|340.93|9
1644460590000|2022-02-10 02:36:30|343.87|340.97|343.67|340.77|343.87|340.97|343.66|340.76|19
1644460600000|2022-02-10 02:36:40|343.69|340.79|343.7|340.8|343.7|340.8|343.69|340.79|2
1644460610000|2022-02-10 02:36:50|343.69|340.79|343.68|340.78|343.7|340.8|343.67|340.77|7
1644460620000|2022-02-10 02:37:00|343.69|340.79|343.68|340.78|343.71|340.81|343.67|340.77|13
1644460630000|2022-02-10 02:37:10|343.7|340.8|343.64|340.74|343.7|340.8|343.6|340.7|11
1644460640000|2022-02-10 02:37:20|343.63|340.73|343.64|340.74|343.67|340.77|343.63|340.73|6
1644460650000|2022-02-10 02:37:30|343.62|340.72|343.54|340.64|343.62|340.72|343.54|340.64|6
1644460660000|2022-02-10 02:37:40|343.55|340.65|343.56|340.66|343.56|340.66|343.55|340.65|2
1644460670000|2022-02-10 02:37:50|343.57|340.67|343.54|340.64|343.57|340.67|343.5|340.6|11
1644460680000|2022-02-10 02:38:00|343.55|340.65|343.55|340.65|343.57|340.67|343.53|340.63|5
1644460690000|2022-02-10 02:38:10|343.54|340.64|343.55|340.65|343.55|340.65|343.54|340.64|2
1644460700000|2022-02-10 02:38:20|343.54|340.64|343.71|340.81|343.74|340.84|343.54|340.64|21
1644460710000|2022-02-10 02:38:30|343.72|340.82|343.88|340.98|343.88|340.98|343.71|340.81|11
1644460750000|2022-02-10 02:39:10|343.86|340.96|343.81|340.91|343.86|340.96|343.7|340.8|10
1644460760000|2022-02-10 02:39:20|343.78|340.88|343.81|340.91|343.81|340.91|343.78|340.88|4
1644460770000|2022-02-10 02:39:30|343.82|340.92|343.81|340.91|343.82|340.92|343.81|340.91|4
1644460780000|2022-02-10 02:39:40|343.82|340.92|343.79|340.89|343.82|340.92|343.79|340.89|8
1644460790000|2022-02-10 02:39:50|343.8|340.9|343.77|340.87|343.81|340.91|343.77|340.87|6
1644460800000|2022-02-10 02:40:00|343.78|340.88|343.8|340.9|343.8|340.9|343.78|340.88|4
1644460810000|2022-02-10 02:40:10|343.81|340.91|343.81|340.91|343.81|340.91|343.81|340.91|1
1644460820000|2022-02-10 02:40:20|343.79|340.89|343.81|340.91|343.81|340.91|343.79|340.89|3
1644460830000|2022-02-10 02:40:30|343.8|340.9|343.81|340.91|343.81|340.91|343.8|340.9|2
1644460840000|2022-02-10 02:40:40|343.82|340.92|343.94|341.04|343.96|341.06|343.82|340.92|6
1644460850000|2022-02-10 02:40:50|343.93|341.03|343.94|341.04|343.94|341.04|343.93|341.03|2
1644460860000|2022-02-10 02:41:00|343.95|341.05|343.97|341.07|343.97|341.07|343.95|341.05|3
1644460870000|2022-02-10 02:41:10|343.96|341.06|344|341.1|344|341.1|343.93|341.03|9
1644460890000|2022-02-10 02:41:30|343.99|341.09|343.9|341|343.99|341.09|343.86|340.96|7
1644460900000|2022-02-10 02:41:40|343.91|341.01|343.93|341.03|343.93|341.03|343.91|341.01|3
1644460910000|2022-02-10 02:41:50|343.94|341.04|343.94|341.04|343.94|341.04|343.94|341.04|1
1644460920000|2022-02-10 02:42:00|343.93|341.03|343.95|341.05|343.99|341.09|343.91|341.01|16
1644460940000|2022-02-10 02:42:20|343.96|341.06|343.96|341.06|343.96|341.06|343.94|341.04|4
1644460960000|2022-02-10 02:42:40|343.97|341.07|344|341.1|344|341.1|343.97|341.07|7
1644460980000|2022-02-10 02:43:00|344.01|341.11|343.96|341.06|344.02|341.12|343.93|341.03|5
1644460990000|2022-02-10 02:43:10|343.95|341.05|343.95|341.05|343.96|341.06|343.92|341.02|8
1644461000000|2022-02-10 02:43:20|343.94|341.04|343.93|341.03|343.94|341.04|343.93|341.03|2
1644461020000|2022-02-10 02:43:40|343.95|341.05|343.87|340.97|343.95|341.05|343.86|340.96|6
1644461030000|2022-02-10 02:43:50|343.83|340.93|343.82|340.92|343.84|340.94|343.82|340.92|4
1644461040000|2022-02-10 02:44:00|343.83|340.93|343.81|340.91|343.83|340.93|343.81|340.91|5
1644461050000|2022-02-10 02:44:10|343.8|340.9|343.79|340.89|343.8|340.9|343.79|340.89|2
1644461060000|2022-02-10 02:44:20|343.77|340.87|343.74|340.84|343.77|340.87|343.74|340.84|13
1644461070000|2022-02-10 02:44:30|343.75|340.85|343.69|340.79|343.75|340.85|343.68|340.78|10
1644461080000|2022-02-10 02:44:40|343.7|340.8|343.39|340.49|343.7|340.8|343.39|340.49|3
1644461090000|2022-02-10 02:44:50|343.43|340.53|343.48|340.58|343.52|340.62|343.43|340.53|17
1644461100000|2022-02-10 02:45:00|343.47|340.57|343.42|340.52|343.49|340.59|343.42|340.52|13
1644461110000|2022-02-10 02:45:10|343.41|340.51|343.4|340.5|343.42|340.52|343.38|340.48|11
1644461120000|2022-02-10 02:45:20|343.42|340.52|343.44|340.54|343.44|340.54|343.41|340.51|9
1644461130000|2022-02-10 02:45:30|343.45|340.55|343.44|340.54|343.45|340.55|343.44|340.54|6
1644461140000|2022-02-10 02:45:40|343.45|340.55|343.53|340.63|343.54|340.64|343.45|340.55|7
1644461150000|2022-02-10 02:45:50|343.54|340.64|343.57|340.67|343.58|340.68|343.54|340.64|4
1644461160000|2022-02-10 02:46:00|343.56|340.66|343.55|340.65|343.56|340.66|343.52|340.62|4
1644461170000|2022-02-10 02:46:10|343.6|340.7|343.56|340.66|343.6|340.7|343.55|340.65|6
1644461180000|2022-02-10 02:46:20|343.59|340.69|343.65|340.75|343.65|340.75|343.59|340.69|9
1644461190000|2022-02-10 02:46:30|343.62|340.72|343.62|340.72|343.64|340.74|343.59|340.69|8
1644461200000|2022-02-10 02:46:40|343.63|340.73|343.65|340.75|343.65|340.75|343.61|340.71|4
1644461210000|2022-02-10 02:46:50|343.66|340.76|343.46|340.56|343.66|340.76|343.45|340.55|13
1644461220000|2022-02-10 02:47:00|343.45|340.55|343.4|340.5|343.45|340.55|343.4|340.5|5
1644461230000|2022-02-10 02:47:10|343.41|340.51|343.38|340.48|343.47|340.57|343.38|340.48|14
1644461240000|2022-02-10 02:47:20|343.37|340.47|343.36|340.46|343.37|340.47|343.36|340.46|2
1644461250000|2022-02-10 02:47:30|343.35|340.45|343.34|340.44|343.35|340.45|343.33|340.43|4
1644461260000|2022-02-10 02:47:40|343.33|340.43|343.32|340.42|343.33|340.43|343.31|340.41|7
1644461270000|2022-02-10 02:47:50|343.28|340.38|343.2|340.3|343.28|340.38|343.18|340.28|11
1644461280000|2022-02-10 02:48:00|343.19|340.29|342.82|339.92|343.19|340.29|342.82|339.92|14
1644461290000|2022-02-10 02:48:10|342.84|339.94|342.54|339.64|342.86|339.96|342.54|339.64|28
1644461300000|2022-02-10 02:48:20|342.53|339.63|342.08|339.18|342.53|339.63|342.08|339.18|24
1644461310000|2022-02-10 02:48:30|342.19|339.29|341.92|339.02|342.19|339.29|341.92|339.02|23
1644461320000|2022-02-10 02:48:40|341.91|339.01|341.53|338.63|341.91|339.01|341.53|338.63|20
1644461330000|2022-02-10 02:48:50|341.51|338.61|341.15|338.25|341.51|338.61|341.1|338.2|26
1644461340000|2022-02-10 02:49:00|341.16|338.26|341.37|338.47|341.38|338.48|341.14|338.24|28
1644461350000|2022-02-10 02:49:10|341.35|338.45|341.51|338.61|341.54|338.64|341.35|338.45|20
1644461360000|2022-02-10 02:49:20|341.5|338.6|341.46|338.56|341.5|338.6|341.44|338.54|16
1644461370000|2022-02-10 02:49:30|341.45|338.55|341.45|338.55|341.47|338.57|341.44|338.54|11
1644461380000|2022-02-10 02:49:40|341.46|338.56|341.29|338.39|341.47|338.57|341.22|338.32|20
1644461390000|2022-02-10 02:49:50|341.3|338.4|341.3|338.4|341.35|338.45|341.26|338.36|26
1644461400000|2022-02-10 02:50:00|341.31|338.41|341.3|338.4|341.35|338.45|341.3|338.4|14
1644461410000|2022-02-10 02:50:10|341.31|338.41|341.26|338.36|341.31|338.41|341.26|338.36|13
1644461420000|2022-02-10 02:50:20|341.23|338.33|341.09|338.19|341.25|338.35|341.09|338.19|19
1644461430000|2022-02-10 02:50:30|341.1|338.2|340.96|338.06|341.1|338.2|340.93|338.03|23
1644461440000|2022-02-10 02:50:40|340.95|338.05|341.05|338.15|341.06|338.16|340.91|338.01|18
1644461450000|2022-02-10 02:50:50|341.04|338.14|340.92|338.02|341.04|338.14|340.91|338.01|19
1644461460000|2022-02-10 02:51:00|340.91|338.01|340.81|337.91|340.93|338.03|340.78|337.88|20
1644461470000|2022-02-10 02:51:10|340.8|337.9|340.79|337.89|340.81|337.91|340.78|337.88|14
1644461480000|2022-02-10 02:51:20|340.78|337.88|340.9|338|340.93|338.03|340.78|337.88|20
1644461490000|2022-02-10 02:51:30|340.89|337.99|341.26|338.36|341.29|338.39|340.89|337.99|18
1644461500000|2022-02-10 02:51:40|341.27|338.37|341.5|338.6|341.5|338.6|341.26|338.36|19
1644461510000|2022-02-10 02:51:50|341.49|338.59|341.61|338.71|341.61|338.71|341.49|338.59|13
1644461520000|2022-02-10 02:52:00|341.63|338.73|341.77|338.87|341.78|338.88|341.63|338.73|13
1644461530000|2022-02-10 02:52:10|341.76|338.86|341.69|338.79|341.76|338.86|341.64|338.74|14
1644461540000|2022-02-10 02:52:20|341.68|338.78|341.67|338.77|341.68|338.78|341.65|338.75|7
1644461550000|2022-02-10 02:52:30|341.68|338.78|341.51|338.61|341.69|338.79|341.5|338.6|18
1644461560000|2022-02-10 02:52:40|341.52|338.62|341.52|338.62|341.52|338.62|341.51|338.61|3
1644461570000|2022-02-10 02:52:50|341.51|338.61|341.5|338.6|341.52|338.62|341.49|338.59|8
1644461580000|2022-02-10 02:53:00|341.51|338.61|341.54|338.64|341.6|338.7|341.51|338.61|10
1644461590000|2022-02-10 02:53:10|341.52|338.62|341.57|338.67|341.58|338.68|341.52|338.62|7
1644461600000|2022-02-10 02:53:20|341.58|338.68|341.55|338.65|341.6|338.7|341.53|338.63|14
1644461610000|2022-02-10 02:53:30|341.56|338.66|341.57|338.67|341.58|338.68|341.54|338.64|12
1644461620000|2022-02-10 02:53:40|341.58|338.68|341.57|338.67|341.58|338.68|341.57|338.67|2
1644461630000|2022-02-10 02:53:50|341.59|338.69|341.6|338.7|341.62|338.72|341.59|338.69|3
1644461640000|2022-02-10 02:54:00|341.61|338.71|341.6|338.7|341.75|338.85|341.6|338.7|11
1644461650000|2022-02-10 02:54:10|341.59|338.69|341.42|338.52|341.59|338.69|341.41|338.51|18
1644461660000|2022-02-10 02:54:20|341.43|338.53|341.33|338.43|341.43|338.53|341.08|338.18|26
1644461670000|2022-02-10 02:54:30|341.32|338.42|341.24|338.34|341.34|338.44|341.23|338.33|21
1644461680000|2022-02-10 02:54:40|341.25|338.35|341.21|338.31|341.33|338.43|341.21|338.31|20
1644461690000|2022-02-10 02:54:50|341.22|338.32|341.18|338.28|341.22|338.32|341.18|338.28|16
1644461700000|2022-02-10 02:55:00|341.19|338.29|341.22|338.32|341.25|338.35|341.19|338.29|10
1644461710000|2022-02-10 02:55:10|341.23|338.33|341.22|338.32|341.24|338.34|341.2|338.3|11
1644461720000|2022-02-10 02:55:20|341.23|338.33|341.27|338.37|341.28|338.38|341.22|338.32|15
1644461730000|2022-02-10 02:55:30|341.29|338.39|341.4|338.5|341.41|338.51|341.29|338.39|12
1644461740000|2022-02-10 02:55:40|341.39|338.49|341.34|338.44|341.41|338.51|341.34|338.44|20
1644461750000|2022-02-10 02:55:50|341.33|338.43|341.33|338.43|341.36|338.46|341.32|338.42|10
1644461760000|2022-02-10 02:56:00|341.34|338.44|341.24|338.34|341.34|338.44|341.23|338.33|15
1644461770000|2022-02-10 02:56:10|341.25|338.35|341.33|338.43|341.42|338.52|341.25|338.35|14
1644461780000|2022-02-10 02:56:20|341.32|338.42|341.27|338.37|341.36|338.46|341.22|338.32|17
1644461790000|2022-02-10 02:56:30|341.25|338.35|341.27|338.37|341.31|338.41|341.25|338.35|10
1644461800000|2022-02-10 02:56:40|341.26|338.36|340.95|338.05|341.27|338.37|340.91|338.01|29
1644461810000|2022-02-10 02:56:50|340.92|338.02|340.62|337.72|340.93|338.03|340.62|337.72|29
1644461820000|2022-02-10 02:57:00|340.66|337.76|340.4|337.5|340.66|337.76|340.37|337.47|27
1644461830000|2022-02-10 02:57:10|340.37|337.47|340.17|337.27|340.39|337.49|340.16|337.26|25
1644461840000|2022-02-10 02:57:20|340.19|337.29|340.2|337.3|340.22|337.32|340.18|337.28|21
1644461850000|2022-02-10 02:57:30|340.21|337.31|340.13|337.23|340.26|337.36|340.13|337.23|15
1644461860000|2022-02-10 02:57:40|340.14|337.24|339.68|336.78|340.14|337.24|339.67|336.77|32
1644461870000|2022-02-10 02:57:50|339.69|336.79|339.31|336.41|339.69|336.79|339.18|336.28|31
1644461880000|2022-02-10 02:58:00|339.28|336.38|339.75|336.85|339.75|336.85|339.28|336.38|25
1644461890000|2022-02-10 02:58:10|339.74|336.84|339.9|337|339.9|337|339.61|336.71|25
1644461900000|2022-02-10 02:58:20|339.91|337.01|339.5|336.6|340|337.1|339.5|336.6|27
1644461910000|2022-02-10 02:58:30|339.52|336.62|339.34|336.44|339.6|336.7|339.29|336.39|27
1644461920000|2022-02-10 02:58:40|339.35|336.45|339.37|336.47|339.44|336.54|339.26|336.36|22
1644461930000|2022-02-10 02:58:50|339.39|336.49|339.26|336.36|339.39|336.49|339.26|336.36|8
1644461940000|2022-02-10 02:59:00|339.25|336.35|339.12|336.22|339.25|336.35|339.11|336.21|15
1644461950000|2022-02-10 02:59:10|339.13|336.23|339.12|336.22|339.14|336.24|339.12|336.22|6
1644461960000|2022-02-10 02:59:20|339.13|336.23|338.93|336.03|339.14|336.24|338.88|335.98|20
1644461970000|2022-02-10 02:59:30|338.9|336|339.23|336.33|339.24|336.34|338.88|335.98|26
1644461980000|2022-02-10 02:59:40|339.22|336.32|339.06|336.16|339.26|336.36|339.03|336.13|22
1644461990000|2022-02-10 02:59:50|339.13|336.23|339.04|336.14|339.18|336.28|339.03|336.13|17
1644462000000|2022-02-10 03:00:00|339.03|336.13|338.92|336.02|339.04|336.14|338.79|335.89|35
1644462010000|2022-02-10 03:00:10|338.88|335.98|339.14|336.24|339.14|336.24|338.81|335.91|27
1644462020000|2022-02-10 03:00:20|339.15|336.25|339.13|336.23|339.15|336.25|339.08|336.18|17
1644462030000|2022-02-10 03:00:30|339.11|336.21|339.24|336.34|339.24|336.34|339.11|336.21|11
1644462040000|2022-02-10 03:00:40|339.23|336.33|339.58|336.68|339.68|336.78|339.23|336.33|32
1644462050000|2022-02-10 03:00:50|339.63|336.73|339.56|336.66|339.71|336.81|339.55|336.65|17
1644462060000|2022-02-10 03:01:00|339.59|336.69|339.28|336.38|339.62|336.72|339.27|336.37|22
1644462070000|2022-02-10 03:01:10|339.27|336.37|338.98|336.08|339.27|336.37|338.92|336.02|20
1644462080000|2022-02-10 03:01:20|339|336.1|338.94|336.04|339.05|336.15|338.85|335.95|24
1644462090000|2022-02-10 03:01:30|338.96|336.06|339.24|336.34|339.28|336.38|338.96|336.06|22
1644462100000|2022-02-10 03:01:40|339.23|336.33|339.4|336.5|339.4|336.5|339.22|336.32|15
1644462110000|2022-02-10 03:01:50|339.41|336.51|339.38|336.48|339.48|336.58|339.32|336.42|25
1644462120000|2022-02-10 03:02:00|339.39|336.49|339.36|336.46|339.39|336.49|339.33|336.43|14
1644462130000|2022-02-10 03:02:10|339.37|336.47|339.14|336.24|339.37|336.47|339.1|336.2|21
1644462140000|2022-02-10 03:02:20|339.17|336.27|339.25|336.35|339.25|336.35|339.16|336.26|17
1644462150000|2022-02-10 03:02:30|339.27|336.37|339.24|336.34|339.41|336.51|339.22|336.32|18
1644462160000|2022-02-10 03:02:40|339.22|336.32|339|336.1|339.22|336.32|338.99|336.09|22
1644462170000|2022-02-10 03:02:50|338.99|336.09|338.47|335.57|338.99|336.09|338.46|335.56|24
1644462180000|2022-02-10 03:03:00|338.43|335.53|338.46|335.56|338.56|335.66|338.43|335.53|20
1644462190000|2022-02-10 03:03:10|338.48|335.58|338.36|335.46|338.51|335.61|338.33|335.43|22
1644462200000|2022-02-10 03:03:20|338.35|335.45|338.27|335.37|338.35|335.45|338.27|335.37|10
1644462210000|2022-02-10 03:03:30|338.26|335.36|338.26|335.36|338.28|335.38|338.17|335.27|23
1644462220000|2022-02-10 03:03:40|338.24|335.34|338.24|335.34|338.41|335.51|338.22|335.32|20
1644462230000|2022-02-10 03:03:50|338.23|335.33|338.36|335.46|338.38|335.48|338.17|335.27|24
1644462240000|2022-02-10 03:04:00|338.37|335.47|338.36|335.46|338.54|335.64|338.35|335.45|23
1644462250000|2022-02-10 03:04:10|338.37|335.47|338.42|335.52|338.43|335.53|338.31|335.41|11
1644462260000|2022-02-10 03:04:20|338.41|335.51|338.42|335.52|338.42|335.52|338.36|335.46|14
1644462270000|2022-02-10 03:04:30|338.35|335.45|338.72|335.82|338.8|335.9|338.35|335.45|28
1644462280000|2022-02-10 03:04:40|338.73|335.83|338.65|335.75|338.73|335.83|338.58|335.68|25
1644462290000|2022-02-10 03:04:50|338.66|335.76|338.42|335.52|338.7|335.8|338.38|335.48|26
1644462300000|2022-02-10 03:05:00|338.41|335.51|338.61|335.71|338.63|335.73|338.41|335.51|23
1644462310000|2022-02-10 03:05:10|338.59|335.69|338.61|335.71|338.66|335.76|338.48|335.58|22
1644462320000|2022-02-10 03:05:20|338.59|335.69|338.83|335.93|338.88|335.98|338.59|335.69|21
1644462330000|2022-02-10 03:05:30|338.82|335.92|338.68|335.78|338.82|335.92|338.63|335.73|21
1644462340000|2022-02-10 03:05:40|338.63|335.73|338.47|335.57|338.71|335.81|338.47|335.57|21
1644462350000|2022-02-10 03:05:50|338.48|335.58|338.5|335.6|338.5|335.6|338.35|335.45|20
1644462360000|2022-02-10 03:06:00|338.52|335.62|338.56|335.66|338.6|335.7|338.52|335.62|14
1644462370000|2022-02-10 03:06:10|338.55|335.65|338.38|335.48|338.55|335.65|338.38|335.48|12
1644462380000|2022-02-10 03:06:20|338.39|335.49|338.47|335.57|338.49|335.59|338.38|335.48|15
1644462390000|2022-02-10 03:06:30|338.46|335.56|338.29|335.39|338.46|335.56|338.28|335.38|20
1644462400000|2022-02-10 03:06:40|338.34|335.44|338.34|335.44|338.45|335.55|338.31|335.41|24
1644462410000|2022-02-10 03:06:50|338.35|335.45|338.31|335.41|338.36|335.46|338.27|335.37|22
1644462420000|2022-02-10 03:07:00|338.28|335.38|338.38|335.48|338.38|335.48|338.28|335.38|17
1644462430000|2022-02-10 03:07:10|338.39|335.49|338.43|335.53|338.43|335.53|338.36|335.46|14
1644462440000|2022-02-10 03:07:20|338.47|335.57|338.73|335.83|338.73|335.83|338.47|335.57|21
1644462450000|2022-02-10 03:07:30|338.72|335.82|338.85|335.95|338.88|335.98|338.64|335.74|19
1644462460000|2022-02-10 03:07:40|338.86|335.96|338.73|335.83|338.86|335.96|338.72|335.82|17
1644462470000|2022-02-10 03:07:50|338.62|335.72|338.43|335.53|338.63|335.73|338.26|335.36|29
1644462480000|2022-02-10 03:08:00|338.41|335.51|338.42|335.52|338.45|335.55|338.33|335.43|28
1644462490000|2022-02-10 03:08:10|338.41|335.51|338.45|335.55|338.59|335.69|338.39|335.49|26
1644462500000|2022-02-10 03:08:20|338.49|335.59|338.58|335.68|338.58|335.68|338.39|335.49|25
1644462510000|2022-02-10 03:08:30|338.59|335.69|339.09|336.19|339.1|336.2|338.59|335.69|27
1644462520000|2022-02-10 03:08:40|339.1|336.2|339.03|336.13|339.11|336.21|338.95|336.05|28
1644462530000|2022-02-10 03:08:50|339.05|336.15|339.16|336.26|339.3|336.4|339.05|336.15|30
1644462540000|2022-02-10 03:09:00|339.17|336.27|339.28|336.38|339.28|336.38|339.02|336.12|21
1644462550000|2022-02-10 03:09:10|339.32|336.42|339.44|336.54|339.45|336.55|339.29|336.39|21
1644462560000|2022-02-10 03:09:20|339.45|336.55|339.56|336.66|339.57|336.67|339.39|336.49|15
1644462570000|2022-02-10 03:09:30|339.59|336.69|339.61|336.71|339.66|336.76|339.57|336.67|15
1644462580000|2022-02-10 03:09:40|339.62|336.72|339.45|336.55|339.63|336.73|339.45|336.55|13
1644462590000|2022-02-10 03:09:50|339.46|336.56|339.33|336.43|339.48|336.58|339.33|336.43|15
1644462600000|2022-02-10 03:10:00|339.34|336.44|339.28|336.38|339.35|336.45|339.24|336.34|17
1644462610000|2022-02-10 03:10:10|339.29|336.39|339.32|336.42|339.35|336.45|339.29|336.39|15
1644462620000|2022-02-10 03:10:20|339.33|336.43|339.31|336.41|339.34|336.44|339.28|336.38|12
1644462630000|2022-02-10 03:10:30|339.29|336.39|339.43|336.53|339.43|336.53|339.29|336.39|11
1644462640000|2022-02-10 03:10:40|339.44|336.54|339.42|336.52|339.44|336.54|339.36|336.46|11
1644462650000|2022-02-10 03:10:50|339.43|336.53|339.63|336.73|339.64|336.74|339.43|336.53|16
1644462660000|2022-02-10 03:11:00|339.62|336.72|339.6|336.7|339.62|336.72|339.57|336.67|13
1644462670000|2022-02-10 03:11:10|339.62|336.72|339.62|336.72|339.63|336.73|339.62|336.72|3
1644462680000|2022-02-10 03:11:20|339.63|336.73|339.69|336.79|339.72|336.82|339.63|336.73|14
1644462690000|2022-02-10 03:11:30|339.68|336.78|339.73|336.83|339.74|336.84|339.68|336.78|8
1644462700000|2022-02-10 03:11:40|339.71|336.81|339.74|336.84|339.76|336.86|339.71|336.81|8
1644462710000|2022-02-10 03:11:50|339.73|336.83|339.76|336.86|339.76|336.86|339.73|336.83|3
1644462720000|2022-02-10 03:12:00|339.77|336.87|339.74|336.84|339.77|336.87|339.72|336.82|10
1644462730000|2022-02-10 03:12:10|339.75|336.85|339.73|336.83|339.75|336.85|339.73|336.83|4
1644462740000|2022-02-10 03:12:20|339.72|336.82|339.75|336.85|339.76|336.86|339.72|336.82|6
1644462750000|2022-02-10 03:12:30|339.71|336.81|339.73|336.83|339.74|336.84|339.7|336.8|13
1644462760000|2022-02-10 03:12:40|339.74|336.84|339.77|336.87|339.78|336.88|339.74|336.84|8
1644462770000|2022-02-10 03:12:50|339.78|336.88|339.74|336.84|339.78|336.88|339.71|336.81|10
1644462780000|2022-02-10 03:13:00|339.75|336.85|339.85|336.95|339.85|336.95|339.74|336.84|11
1644462790000|2022-02-10 03:13:10|339.83|336.93|339.79|336.89|339.87|336.97|339.79|336.89|16
1644462800000|2022-02-10 03:13:20|339.82|336.92|339.71|336.81|339.82|336.92|339.67|336.77|12
1644462810000|2022-02-10 03:13:30|339.68|336.78|339.67|336.77|339.68|336.78|339.67|336.77|2
1644462820000|2022-02-10 03:13:40|339.66|336.76|339.59|336.69|339.67|336.77|339.58|336.68|9
1644462840000|2022-02-10 03:14:00|339.57|336.67|339.57|336.67|339.57|336.67|339.57|336.67|1
1644462850000|2022-02-10 03:14:10|339.58|336.68|339.67|336.77|339.67|336.77|339.58|336.68|10
1644462860000|2022-02-10 03:14:20|339.68|336.78|339.88|336.98|339.88|336.98|339.68|336.78|11
1644462870000|2022-02-10 03:14:30|339.87|336.97|339.88|336.98|339.88|336.98|339.87|336.97|2
1644462880000|2022-02-10 03:14:40|339.83|336.93|339.9|337|339.93|337.03|339.83|336.93|12
1644462890000|2022-02-10 03:14:50|339.85|336.95|339.68|336.78|339.9|337|339.66|336.76|18
1644462900000|2022-02-10 03:15:00|339.69|336.79|339.63|336.73|339.69|336.79|339.6|336.7|9
1644462910000|2022-02-10 03:15:10|339.62|336.72|339.57|336.67|339.64|336.74|339.44|336.54|22
1644462920000|2022-02-10 03:15:20|339.56|336.66|339.64|336.74|339.69|336.79|339.55|336.65|10
1644462930000|2022-02-10 03:15:30|339.65|336.75|339.74|336.84|339.74|336.84|339.64|336.74|7
1644462940000|2022-02-10 03:15:40|339.72|336.82|339.68|336.78|339.72|336.82|339.65|336.75|6
1644462950000|2022-02-10 03:15:50|339.67|336.77|339.74|336.84|339.74|336.84|339.66|336.76|12
1644462960000|2022-02-10 03:16:00|339.73|336.83|339.66|336.76|339.75|336.85|339.62|336.72|12
1644462970000|2022-02-10 03:16:10|339.65|336.75|339.62|336.72|339.66|336.76|339.62|336.72|3
1644462980000|2022-02-10 03:16:20|339.58|336.68|339.56|336.66|339.58|336.68|339.52|336.62|7
1644462990000|2022-02-10 03:16:30|339.55|336.65|339.54|336.64|339.57|336.67|339.54|336.64|9
1644463000000|2022-02-10 03:16:40|339.56|336.66|339.71|336.81|339.71|336.81|339.55|336.65|16
1644463010000|2022-02-10 03:16:50|339.74|336.84|340.05|337.15|340.06|337.16|339.7|336.8|27
1644463020000|2022-02-10 03:17:00|340.08|337.18|340.24|337.34|340.3|337.4|340.06|337.16|17
1644463030000|2022-02-10 03:17:10|340.25|337.35|340.32|337.42|340.36|337.46|340.13|337.23|29
1644463040000|2022-02-10 03:17:20|340.31|337.41|340.42|337.52|340.44|337.54|340.31|337.41|16
1644463050000|2022-02-10 03:17:30|340.43|337.53|340.34|337.44|340.45|337.55|340.32|337.42|20
1644463060000|2022-02-10 03:17:40|340.35|337.45|340.35|337.45|340.35|337.45|340.31|337.41|7
1644463070000|2022-02-10 03:17:50|340.3|337.4|340.21|337.31|340.35|337.45|340.2|337.3|8
1644463080000|2022-02-10 03:18:00|340.2|337.3|340.15|337.25|340.2|337.3|340.13|337.23|12
1644463090000|2022-02-10 03:18:10|340.13|337.23|340.13|337.23|340.15|337.25|340.13|337.23|3
1644463100000|2022-02-10 03:18:20|340.15|337.25|340.27|337.37|340.31|337.41|340.15|337.25|9
1644463110000|2022-02-10 03:18:30|340.29|337.39|340.4|337.5|340.41|337.51|340.29|337.39|17
1644463120000|2022-02-10 03:18:40|340.41|337.51|340.62|337.72|340.63|337.73|340.38|337.48|19
1644463130000|2022-02-10 03:18:50|340.63|337.73|340.66|337.76|340.76|337.86|340.62|337.72|20
1644463140000|2022-02-10 03:19:00|340.75|337.85|340.56|337.66|340.75|337.85|340.54|337.64|14
1644463150000|2022-02-10 03:19:10|340.57|337.67|340.59|337.69|340.62|337.72|340.52|337.62|19
1644463160000|2022-02-10 03:19:20|340.6|337.7|340.57|337.67|340.6|337.7|340.54|337.64|15
1644463170000|2022-02-10 03:19:30|340.56|337.66|340.54|337.64|340.56|337.66|340.52|337.62|6
1644463180000|2022-02-10 03:19:40|340.56|337.66|340.59|337.69|340.59|337.69|340.53|337.63|10
1644463190000|2022-02-10 03:19:50|340.61|337.71|340.95|338.05|340.95|338.05|340.61|337.71|21
1644463200000|2022-02-10 03:20:00|340.89|337.99|340.58|337.68|340.91|338.01|340.57|337.67|20
1644463210000|2022-02-10 03:20:10|340.61|337.71|340.61|337.71|340.61|337.71|340.58|337.68|9
1644463220000|2022-02-10 03:20:20|340.6|337.7|340.6|337.7|340.61|337.71|340.59|337.69|10
1644463230000|2022-02-10 03:20:30|340.59|337.69|340.54|337.64|340.59|337.69|340.53|337.63|6
1644463240000|2022-02-10 03:20:40|340.55|337.65|340.52|337.62|340.6|337.7|340.52|337.62|10
1644463250000|2022-02-10 03:20:50|340.51|337.61|340.48|337.58|340.51|337.61|340.46|337.56|8
1644463260000|2022-02-10 03:21:00|340.49|337.59|340.52|337.62|340.52|337.62|340.47|337.57|8
1644463270000|2022-02-10 03:21:10|340.53|337.63|340.52|337.62|340.53|337.63|340.51|337.61|8
1644463280000|2022-02-10 03:21:20|340.53|337.63|340.63|337.73|340.66|337.76|340.53|337.63|19
1644463290000|2022-02-10 03:21:30|340.64|337.74|340.55|337.65|340.64|337.74|340.51|337.61|11
1644463300000|2022-02-10 03:21:40|340.56|337.66|340.55|337.65|340.56|337.66|340.55|337.65|2
1644463310000|2022-02-10 03:21:50|340.56|337.66|340.59|337.69|340.59|337.69|340.52|337.62|17
1644463320000|2022-02-10 03:22:00|340.58|337.68|340.59|337.69|340.59|337.69|340.56|337.66|10
1644463330000|2022-02-10 03:22:10|340.58|337.68|340.7|337.8|340.71|337.81|340.58|337.68|12
1644463340000|2022-02-10 03:22:20|340.75|337.85|340.59|337.69|340.78|337.88|340.57|337.67|20
1644463350000|2022-02-10 03:22:30|340.58|337.68|340.59|337.69|340.59|337.69|340.56|337.66|5
1644463360000|2022-02-10 03:22:40|340.6|337.7|340.51|337.61|340.6|337.7|340.5|337.6|12
1644463370000|2022-02-10 03:22:50|340.42|337.52|340.38|337.48|340.42|337.52|340.34|337.44|11
1644463380000|2022-02-10 03:23:00|340.39|337.49|340.39|337.49|340.39|337.49|340.38|337.48|3
1644463390000|2022-02-10 03:23:10|340.38|337.48|340.35|337.45|340.38|337.48|340.32|337.42|17
1644463400000|2022-02-10 03:23:20|340.34|337.44|340.4|337.5|340.4|337.5|340.34|337.44|7
1644463410000|2022-02-10 03:23:30|340.41|337.51|340.39|337.49|340.41|337.51|340.39|337.49|9
1644463420000|2022-02-10 03:23:40|340.4|337.5|340.43|337.53|340.43|337.53|340.4|337.5|3
1644463430000|2022-02-10 03:23:50|340.44|337.54|340.45|337.55|340.45|337.55|340.43|337.53|7
1644463440000|2022-02-10 03:24:00|340.44|337.54|340.48|337.58|340.5|337.6|340.44|337.54|10
1644463450000|2022-02-10 03:24:10|340.47|337.57|340.71|337.81|340.73|337.83|340.47|337.57|19
1644463460000|2022-02-10 03:24:20|340.72|337.82|340.74|337.84|340.74|337.84|340.7|337.8|7
1644463470000|2022-02-10 03:24:30|340.73|337.83|340.73|337.83|340.73|337.83|340.72|337.82|7
1644463480000|2022-02-10 03:24:40|340.72|337.82|340.55|337.65|340.73|337.83|340.5|337.6|15
1644463490000|2022-02-10 03:24:50|340.56|337.66|340.56|337.66|340.59|337.69|340.53|337.63|16
1644463500000|2022-02-10 03:25:00|340.55|337.65|340.55|337.65|340.56|337.66|340.55|337.65|5
1644463510000|2022-02-10 03:25:10|340.58|337.68|340.64|337.74|340.67|337.77|340.58|337.68|13
1644463520000|2022-02-10 03:25:20|340.65|337.75|340.74|337.84|340.8|337.9|340.64|337.74|23
1644463530000|2022-02-10 03:25:30|340.72|337.82|340.65|337.75|340.72|337.82|340.63|337.73|16
1644463540000|2022-02-10 03:25:40|340.66|337.76|340.58|337.68|340.66|337.76|340.52|337.62|16
1644463550000|2022-02-10 03:25:50|340.57|337.67|340.56|337.66|340.58|337.68|340.56|337.66|3
1644463560000|2022-02-10 03:26:00|340.54|337.64|340.55|337.65|340.55|337.65|340.54|337.64|4
1644463570000|2022-02-10 03:26:10|340.56|337.66|340.21|337.31|340.56|337.66|340.17|337.27|28
1644463580000|2022-02-10 03:26:20|340.19|337.29|340.16|337.26|340.24|337.34|340.15|337.25|22
1644463590000|2022-02-10 03:26:30|340.17|337.27|340.18|337.28|340.19|337.29|340.17|337.27|10
1644463600000|2022-02-10 03:26:40|340.15|337.25|340.09|337.19|340.15|337.25|340.01|337.11|23
1644463610000|2022-02-10 03:26:50|340.1|337.2|339.93|337.03|340.13|337.23|339.93|337.03|22
1644463620000|2022-02-10 03:27:00|339.92|337.02|340.13|337.23|340.17|337.27|339.92|337.02|31
1644463630000|2022-02-10 03:27:10|340.14|337.24|340.28|337.38|340.32|337.42|340.14|337.24|24
1644463640000|2022-02-10 03:27:20|340.3|337.4|340.35|337.45|340.37|337.47|340.3|337.4|13
1644463650000|2022-02-10 03:27:30|340.36|337.46|340.26|337.36|340.37|337.47|340.16|337.26|24
1644463660000|2022-02-10 03:27:40|340.27|337.37|340.31|337.41|340.35|337.45|340.22|337.32|17
1644463670000|2022-02-10 03:27:50|340.3|337.4|340.26|337.36|340.31|337.41|340.21|337.31|14
1644463680000|2022-02-10 03:28:00|340.28|337.38|340.28|337.38|340.32|337.42|340.28|337.38|9
1644463690000|2022-02-10 03:28:10|340.29|337.39|340.37|337.47|340.37|337.47|340.29|337.39|11
1644463700000|2022-02-10 03:28:20|340.36|337.46|340.33|337.43|340.36|337.46|340.33|337.43|11
1644463710000|2022-02-10 03:28:30|340.31|337.41|340.26|337.36|340.32|337.42|340.26|337.36|4
1644463720000|2022-02-10 03:28:40|340.24|337.34|340.22|337.32|340.27|337.37|340.17|337.27|17
1644463730000|2022-02-10 03:28:50|340.2|337.3|340.29|337.39|340.3|337.4|340.2|337.3|13
1644463740000|2022-02-10 03:29:00|340.33|337.43|340.3|337.4|340.36|337.46|340.3|337.4|17
1644463750000|2022-02-10 03:29:10|340.32|337.42|340.45|337.55|340.45|337.55|340.31|337.41|8
1644463760000|2022-02-10 03:29:20|340.44|337.54|340.43|337.53|340.46|337.56|340.41|337.51|12
1644463770000|2022-02-10 03:29:30|340.44|337.54|340.33|337.43|340.45|337.55|340.3|337.4|16
1644463780000|2022-02-10 03:29:40|340.34|337.44|340.38|337.48|340.42|337.52|340.34|337.44|21
1644463790000|2022-02-10 03:29:50|340.37|337.47|340.44|337.54|340.47|337.57|340.37|337.47|21
1644463800000|2022-02-10 03:30:00|340.43|337.53|340.13|337.23|340.43|337.53|340.13|337.23|18
1644463810000|2022-02-10 03:30:10|340.11|337.21|340.11|337.21|340.12|337.22|340.1|337.2|6
1644463820000|2022-02-10 03:30:20|340.12|337.22|340.12|337.22|340.12|337.22|340.08|337.18|5
1644463830000|2022-02-10 03:30:30|340.13|337.23|340.06|337.16|340.14|337.24|340.06|337.16|6
1644463840000|2022-02-10 03:30:40|340.07|337.17|340.15|337.25|340.16|337.26|340.05|337.15|13
1644463850000|2022-02-10 03:30:50|340.1|337.2|340.17|337.27|340.17|337.27|340.07|337.17|10
1644463860000|2022-02-10 03:31:00|340.16|337.26|340.17|337.27|340.18|337.28|340.16|337.26|5
1644463870000|2022-02-10 03:31:10|340.16|337.26|340.17|337.27|340.17|337.27|340.15|337.25|6
1644463880000|2022-02-10 03:31:20|340.16|337.26|340.16|337.26|340.16|337.26|340.15|337.25|3
1644463890000|2022-02-10 03:31:30|340.15|337.25|340.27|337.37|340.27|337.37|340.15|337.25|11
1644463900000|2022-02-10 03:31:40|340.28|337.38|340.3|337.4|340.33|337.43|340.28|337.38|10
1644463910000|2022-02-10 03:31:50|340.31|337.41|340.3|337.4|340.32|337.42|340.29|337.39|13
1644463920000|2022-02-10 03:32:00|340.31|337.41|340.35|337.45|340.35|337.45|340.3|337.4|9
1644463930000|2022-02-10 03:32:10|340.36|337.46|340.52|337.62|340.52|337.62|340.36|337.46|14
1644463940000|2022-02-10 03:32:20|340.53|337.63|340.56|337.66|340.56|337.66|340.53|337.63|12
1644463950000|2022-02-10 03:32:30|340.57|337.67|340.57|337.67|340.57|337.67|340.57|337.67|1
1644463960000|2022-02-10 03:32:40|340.58|337.68|340.57|337.67|340.58|337.68|340.57|337.67|4
1644463970000|2022-02-10 03:32:50|340.53|337.63|340.47|337.57|340.53|337.63|340.39|337.49|19
1644463980000|2022-02-10 03:33:00|340.46|337.56|340.49|337.59|340.5|337.6|340.46|337.56|10
1644463990000|2022-02-10 03:33:10|340.5|337.6|340.56|337.66|340.56|337.66|340.47|337.57|17
1644464000000|2022-02-10 03:33:20|340.58|337.68|340.66|337.76|340.66|337.76|340.58|337.68|14
1644464010000|2022-02-10 03:33:30|340.67|337.77|340.69|337.79|340.69|337.79|340.66|337.76|5
1644464020000|2022-02-10 03:33:40|340.68|337.78|340.74|337.84|340.74|337.84|340.67|337.77|14
1644464030000|2022-02-10 03:33:50|340.75|337.85|340.78|337.88|340.78|337.88|340.74|337.84|6
1644464040000|2022-02-10 03:34:00|340.79|337.89|340.76|337.86|340.79|337.89|340.75|337.85|15
1644464050000|2022-02-10 03:34:10|340.77|337.87|340.86|337.96|340.87|337.97|340.77|337.87|13
1644464060000|2022-02-10 03:34:20|340.87|337.97|340.88|337.98|340.88|337.98|340.87|337.97|2
1644464070000|2022-02-10 03:34:30|340.9|338|340.9|338|340.98|338.08|340.9|338|16
1644464080000|2022-02-10 03:34:40|340.91|338.01|340.97|338.07|340.99|338.09|340.91|338.01|11
1644464090000|2022-02-10 03:34:50|340.98|338.08|340.98|338.08|340.98|338.08|340.97|338.07|3
1644464100000|2022-02-10 03:35:00|340.97|338.07|341.01|338.11|341.01|338.11|340.95|338.05|14
1644464110000|2022-02-10 03:35:10|341|338.1|341.09|338.19|341.14|338.24|340.99|338.09|23
1644464120000|2022-02-10 03:35:20|341.1|338.2|341.09|338.19|341.1|338.2|341.05|338.15|11
1644464130000|2022-02-10 03:35:30|341.01|338.11|341.03|338.13|341.03|338.13|340.92|338.02|19
1644464140000|2022-02-10 03:35:40|341.04|338.14|341.03|338.13|341.04|338.14|341.02|338.12|12
1644464150000|2022-02-10 03:35:50|341.02|338.12|340.69|337.79|341.02|338.12|340.66|337.76|22
1644464160000|2022-02-10 03:36:00|340.68|337.78|340.63|337.73|340.68|337.78|340.63|337.73|11
1644464170000|2022-02-10 03:36:10|340.64|337.74|340.65|337.75|340.65|337.75|340.63|337.73|6
1644464180000|2022-02-10 03:36:20|340.64|337.74|340.63|337.73|340.65|337.75|340.62|337.72|14
1644464190000|2022-02-10 03:36:30|340.62|337.72|340.79|337.89|340.8|337.9|340.57|337.67|19
1644464200000|2022-02-10 03:36:40|340.8|337.9|340.89|337.99|340.92|338.02|340.8|337.9|22
1644464210000|2022-02-10 03:36:50|340.91|338.01|341.07|338.17|341.11|338.21|340.9|338|24
1644464220000|2022-02-10 03:37:00|341.06|338.16|341.02|338.12|341.06|338.16|340.9|338|16
1644464230000|2022-02-10 03:37:10|341|338.1|341.06|338.16|341.09|338.19|341|338.1|20
1644464240000|2022-02-10 03:37:20|341.05|338.15|341.05|338.15|341.05|338.15|341.04|338.14|5
1644464250000|2022-02-10 03:37:30|341.04|338.14|340.97|338.07|341.04|338.14|340.9|338|16
1644464260000|2022-02-10 03:37:40|340.96|338.06|340.8|337.9|340.97|338.07|340.77|337.87|15
1644464270000|2022-02-10 03:37:50|340.81|337.91|340.8|337.9|340.81|337.91|340.8|337.9|4
1644464280000|2022-02-10 03:38:00|340.79|337.89|340.82|337.92|340.83|337.93|340.79|337.89|7
1644464290000|2022-02-10 03:38:10|340.8|337.9|340.82|337.92|340.83|337.93|340.8|337.9|3
1644464300000|2022-02-10 03:38:20|340.8|337.9|340.79|337.89|340.85|337.95|340.79|337.89|10
1644464310000|2022-02-10 03:38:30|340.81|337.91|340.81|337.91|340.84|337.94|340.81|337.91|13
1644464320000|2022-02-10 03:38:40|340.8|337.9|340.79|337.89|340.8|337.9|340.79|337.89|2
1644464330000|2022-02-10 03:38:50|340.8|337.9|340.8|337.9|340.81|337.91|340.8|337.9|3
1644464340000|2022-02-10 03:39:00|340.79|337.89|340.79|337.89|340.84|337.94|340.78|337.88|8
1644464350000|2022-02-10 03:39:10|340.78|337.88|340.8|337.9|340.83|337.93|340.78|337.88|14
1644464370000|2022-02-10 03:39:30|340.81|337.91|340.81|337.91|340.82|337.92|340.81|337.91|3
1644464380000|2022-02-10 03:39:40|340.8|337.9|340.8|337.9|340.81|337.91|340.8|337.9|3
1644464390000|2022-02-10 03:39:50|340.81|337.91|340.82|337.92|340.82|337.92|340.78|337.88|7
1644464400000|2022-02-10 03:40:00|340.81|337.91|340.81|337.91|340.81|337.91|340.8|337.9|11
1644464410000|2022-02-10 03:40:10|340.8|337.9|340.68|337.78|340.81|337.91|340.68|337.78|20
1644464420000|2022-02-10 03:40:20|340.69|337.79|340.55|337.65|340.74|337.84|340.55|337.65|19
1644464430000|2022-02-10 03:40:30|340.56|337.66|340.58|337.68|340.61|337.71|340.53|337.63|18
1644464440000|2022-02-10 03:40:40|340.59|337.69|340.75|337.85|340.78|337.88|340.59|337.69|22
1644464450000|2022-02-10 03:40:50|340.76|337.86|340.71|337.81|340.76|337.86|340.71|337.81|11
1644464460000|2022-02-10 03:41:00|340.76|337.86|340.66|337.76|340.76|337.86|340.66|337.76|17
1644464470000|2022-02-10 03:41:10|340.67|337.77|340.63|337.73|340.67|337.77|340.63|337.73|12
1644464480000|2022-02-10 03:41:20|340.62|337.72|340.63|337.73|340.64|337.74|340.61|337.71|10
1644464490000|2022-02-10 03:41:30|340.62|337.72|340.42|337.52|340.62|337.72|340.4|337.5|17
1644464500000|2022-02-10 03:41:40|340.41|337.51|340.42|337.52|340.44|337.54|340.38|337.48|20
1644464510000|2022-02-10 03:41:50|340.43|337.53|340.46|337.56|340.62|337.72|340.42|337.52|28
1644464520000|2022-02-10 03:42:00|340.45|337.55|340.53|337.63|340.54|337.64|340.45|337.55|11
1644464530000|2022-02-10 03:42:10|340.54|337.64|340.52|337.62|340.54|337.64|340.49|337.59|17
1644464540000|2022-02-10 03:42:20|340.49|337.59|340.56|337.66|340.56|337.66|340.49|337.59|10
1644464550000|2022-02-10 03:42:30|340.55|337.65|340.52|337.62|340.55|337.65|340.51|337.61|16
1644464560000|2022-02-10 03:42:40|340.54|337.64|340.57|337.67|340.58|337.68|340.53|337.63|11
1644464570000|2022-02-10 03:42:50|340.56|337.66|340.45|337.55|340.56|337.66|340.45|337.55|15
1644464580000|2022-02-10 03:43:00|340.46|337.56|340.46|337.56|340.48|337.58|340.45|337.55|11
1644464590000|2022-02-10 03:43:10|340.47|337.57|340.54|337.64|340.56|337.66|340.46|337.56|18
1644464600000|2022-02-10 03:43:20|340.52|337.62|340.59|337.69|340.63|337.73|340.52|337.62|16
1644464610000|2022-02-10 03:43:30|340.55|337.65|340.59|337.69|340.59|337.69|340.51|337.61|18
1644464620000|2022-02-10 03:43:40|340.6|337.7|340.58|337.68|340.62|337.72|340.58|337.68|8
1644464630000|2022-02-10 03:43:50|340.59|337.69|340.64|337.74|340.64|337.74|340.58|337.68|10
1644464640000|2022-02-10 03:44:00|340.63|337.73|340.72|337.82|340.77|337.87|340.63|337.73|14
1644464650000|2022-02-10 03:44:10|340.74|337.84|340.58|337.68|340.75|337.85|340.58|337.68|15
1644464660000|2022-02-10 03:44:20|340.6|337.7|340.62|337.72|340.63|337.73|340.58|337.68|10
1644464670000|2022-02-10 03:44:30|340.63|337.73|340.57|337.67|340.63|337.73|340.52|337.62|17
1644464680000|2022-02-10 03:44:40|340.58|337.68|340.62|337.72|340.64|337.74|340.58|337.68|13
1644464690000|2022-02-10 03:44:50|340.63|337.73|340.61|337.71|340.64|337.74|340.58|337.68|14
1644464700000|2022-02-10 03:45:00|340.6|337.7|340.61|337.71|340.63|337.73|340.6|337.7|11
1644464710000|2022-02-10 03:45:10|340.62|337.72|340.53|337.63|340.62|337.72|340.5|337.6|21
1644464720000|2022-02-10 03:45:20|340.52|337.62|340.51|337.61|340.53|337.63|340.49|337.59|17
1644464730000|2022-02-10 03:45:30|340.52|337.62|340.47|337.57|340.52|337.62|340.47|337.57|6
1644464740000|2022-02-10 03:45:40|340.5|337.6|340.38|337.48|340.5|337.6|340.38|337.48|11
1644464750000|2022-02-10 03:45:50|340.37|337.47|340.36|337.46|340.37|337.47|340.36|337.46|2
1644464760000|2022-02-10 03:46:00|340.35|337.45|340.38|337.48|340.38|337.48|340.32|337.42|16
1644464770000|2022-02-10 03:46:10|340.37|337.47|340.39|337.49|340.41|337.51|340.37|337.47|8
1644464780000|2022-02-10 03:46:20|340.4|337.5|340.39|337.49|340.41|337.51|340.37|337.47|13
1644464790000|2022-02-10 03:46:30|340.4|337.5|340.55|337.65|340.56|337.66|340.39|337.49|13
1644464800000|2022-02-10 03:46:40|340.56|337.66|340.56|337.66|340.56|337.66|340.53|337.63|5
1644464810000|2022-02-10 03:46:50|340.57|337.67|340.71|337.81|340.72|337.82|340.57|337.67|14
1644464820000|2022-02-10 03:47:00|340.73|337.83|340.7|337.8|340.73|337.83|340.69|337.79|14
1644464830000|2022-02-10 03:47:10|340.69|337.79|340.74|337.84|340.74|337.84|340.69|337.79|8
1644464840000|2022-02-10 03:47:20|340.75|337.85|340.86|337.96|340.86|337.96|340.74|337.84|8
1644464850000|2022-02-10 03:47:30|340.87|337.97|340.83|337.93|340.87|337.97|340.83|337.93|11
1644464860000|2022-02-10 03:47:40|340.81|337.91|340.77|337.87|340.83|337.93|340.77|337.87|6
1644464870000|2022-02-10 03:47:50|340.78|337.88|340.58|337.68|340.78|337.88|340.54|337.64|16
1644464880000|2022-02-10 03:48:00|340.59|337.69|340.68|337.78|340.69|337.79|340.59|337.69|15
1644464890000|2022-02-10 03:48:10|340.69|337.79|340.87|337.97|340.88|337.98|340.69|337.79|20
1644464900000|2022-02-10 03:48:20|340.88|337.98|340.79|337.89|340.89|337.99|340.78|337.88|14
1644464910000|2022-02-10 03:48:30|340.78|337.88|340.78|337.88|340.79|337.89|340.78|337.88|5
1644464920000|2022-02-10 03:48:40|340.77|337.87|340.67|337.77|340.77|337.87|340.65|337.75|16
1644464930000|2022-02-10 03:48:50|340.68|337.78|340.7|337.8|340.72|337.82|340.67|337.77|14
1644464940000|2022-02-10 03:49:00|340.71|337.81|340.7|337.8|340.71|337.81|340.69|337.79|6
1644464950000|2022-02-10 03:49:10|340.69|337.79|340.56|337.66|340.69|337.79|340.55|337.65|11
1644464960000|2022-02-10 03:49:20|340.55|337.65|340.76|337.86|340.76|337.86|340.55|337.65|13
1644464970000|2022-02-10 03:49:30|340.74|337.84|340.73|337.83|340.74|337.84|340.68|337.78|4
1644464980000|2022-02-10 03:49:40|340.72|337.82|340.68|337.78|340.72|337.82|340.68|337.78|3
1644464990000|2022-02-10 03:49:50|340.7|337.8|340.64|337.74|340.7|337.8|340.62|337.72|15
1644465000000|2022-02-10 03:50:00|340.65|337.75|340.61|337.71|340.66|337.76|340.61|337.71|18
1644465010000|2022-02-10 03:50:10|340.54|337.64|340.54|337.64|340.57|337.67|340.52|337.62|21
1644465020000|2022-02-10 03:50:20|340.56|337.66|340.53|337.63|340.59|337.69|340.53|337.63|20
1644465030000|2022-02-10 03:50:30|340.54|337.64|340.54|337.64|340.55|337.65|340.53|337.63|7
1644465040000|2022-02-10 03:50:40|340.56|337.66|340.54|337.64|340.57|337.67|340.52|337.62|7
1644465050000|2022-02-10 03:50:50|340.55|337.65|340.53|337.63|340.57|337.67|340.53|337.63|14
1644465060000|2022-02-10 03:51:00|340.52|337.62|340.42|337.52|340.55|337.65|340.42|337.52|12
1644465070000|2022-02-10 03:51:10|340.43|337.53|340.53|337.63|340.54|337.64|340.42|337.52|16
1644465080000|2022-02-10 03:51:20|340.52|337.62|340.55|337.65|340.57|337.67|340.51|337.61|14
1644465090000|2022-02-10 03:51:30|340.54|337.64|340.56|337.66|340.56|337.66|340.53|337.63|8
1644465100000|2022-02-10 03:51:40|340.58|337.68|340.6|337.7|340.61|337.71|340.56|337.66|20
1644465110000|2022-02-10 03:51:50|340.59|337.69|340.58|337.68|340.59|337.69|340.58|337.68|4
1644465120000|2022-02-10 03:52:00|340.59|337.69|340.59|337.69|340.59|337.69|340.59|337.69|1
1644465130000|2022-02-10 03:52:10|340.6|337.7|340.6|337.7|340.6|337.7|340.6|337.7|1
1644465140000|2022-02-10 03:52:20|340.61|337.71|340.52|337.62|340.61|337.71|340.52|337.62|5
1644465150000|2022-02-10 03:52:30|340.51|337.61|340.54|337.64|340.54|337.64|340.49|337.59|12
1644465160000|2022-02-10 03:52:40|340.53|337.63|340.56|337.66|340.56|337.66|340.52|337.62|12
1644465170000|2022-02-10 03:52:50|340.57|337.67|340.71|337.81|340.72|337.82|340.57|337.67|18
1644465180000|2022-02-10 03:53:00|340.7|337.8|340.7|337.8|340.71|337.81|340.69|337.79|7
1644465190000|2022-02-10 03:53:10|340.71|337.81|340.64|337.74|340.71|337.81|340.63|337.73|7
1644465200000|2022-02-10 03:53:20|340.63|337.73|340.64|337.74|340.65|337.75|340.62|337.72|13
1644465210000|2022-02-10 03:53:30|340.65|337.75|340.68|337.78|340.69|337.79|340.65|337.75|7
1644465220000|2022-02-10 03:53:40|340.67|337.77|340.66|337.76|340.67|337.77|340.65|337.75|7
1644465230000|2022-02-10 03:53:50|340.67|337.77|340.61|337.71|340.67|337.77|340.6|337.7|10
1644465240000|2022-02-10 03:54:00|340.6|337.7|340.66|337.76|340.66|337.76|340.6|337.7|13
1644465250000|2022-02-10 03:54:10|340.69|337.79|340.69|337.79|340.71|337.81|340.69|337.79|4
1644465260000|2022-02-10 03:54:20|340.68|337.78|340.69|337.79|340.7|337.8|340.68|337.78|4
1644465270000|2022-02-10 03:54:30|340.7|337.8|340.78|337.88|340.78|337.88|340.7|337.8|6
1644465280000|2022-02-10 03:54:40|340.77|337.87|340.83|337.93|340.84|337.94|340.77|337.87|7
1644465290000|2022-02-10 03:54:50|340.82|337.92|340.83|337.93|340.83|337.93|340.82|337.92|2
1644465300000|2022-02-10 03:55:00|340.82|337.92|340.83|337.93|340.84|337.94|340.82|337.92|10
1644465310000|2022-02-10 03:55:10|340.82|337.92|340.86|337.96|340.86|337.96|340.82|337.92|11
1644465320000|2022-02-10 03:55:20|340.87|337.97|340.87|337.97|340.89|337.99|340.86|337.96|7
1644465330000|2022-02-10 03:55:30|340.86|337.96|340.85|337.95|340.86|337.96|340.85|337.95|2
1644465340000|2022-02-10 03:55:40|340.86|337.96|340.79|337.89|340.86|337.96|340.79|337.89|12
1644465350000|2022-02-10 03:55:50|340.8|337.9|340.79|337.89|340.8|337.9|340.79|337.89|2
1644465360000|2022-02-10 03:56:00|340.8|337.9|340.79|337.89|340.8|337.9|340.79|337.89|2
1644465370000|2022-02-10 03:56:10|340.8|337.9|340.79|337.89|340.81|337.91|340.79|337.89|9
1644465380000|2022-02-10 03:56:20|340.76|337.86|340.72|337.82|340.81|337.91|340.71|337.81|14
1644465390000|2022-02-10 03:56:30|340.73|337.83|340.72|337.82|340.75|337.85|340.72|337.82|6
1644465400000|2022-02-10 03:56:40|340.71|337.81|340.69|337.79|340.74|337.84|340.69|337.79|4
1644465410000|2022-02-10 03:56:50|340.67|337.77|340.68|337.78|340.77|337.87|340.67|337.77|8
1644465420000|2022-02-10 03:57:00|340.66|337.76|340.68|337.78|340.68|337.78|340.66|337.76|3
1644465430000|2022-02-10 03:57:10|340.64|337.74|340.71|337.81|340.72|337.82|340.64|337.74|6
1644465440000|2022-02-10 03:57:20|340.72|337.82|340.71|337.81|340.72|337.82|340.71|337.81|2
1644465450000|2022-02-10 03:57:30|340.72|337.82|340.76|337.86|340.77|337.87|340.71|337.81|10
1644465460000|2022-02-10 03:57:40|340.77|337.87|340.77|337.87|340.77|337.87|340.75|337.85|11
1644465470000|2022-02-10 03:57:50|340.75|337.85|340.74|337.84|340.77|337.87|340.71|337.81|16
1644465480000|2022-02-10 03:58:00|340.73|337.83|340.73|337.83|340.77|337.87|340.72|337.82|13
1644465490000|2022-02-10 03:58:10|340.74|337.84|340.78|337.88|340.78|337.88|340.73|337.83|6
1644465500000|2022-02-10 03:58:20|340.77|337.87|340.81|337.91|340.81|337.91|340.75|337.85|12
1644465510000|2022-02-10 03:58:30|340.8|337.9|340.78|337.88|340.81|337.91|340.75|337.85|17
1644465520000|2022-02-10 03:58:40|340.79|337.89|340.78|337.88|340.79|337.89|340.75|337.85|10
1644465530000|2022-02-10 03:58:50|340.74|337.84|340.74|337.84|340.79|337.89|340.7|337.8|13
1644465540000|2022-02-10 03:59:00|340.72|337.82|340.71|337.81|340.72|337.82|340.69|337.79|7
1644465550000|2022-02-10 03:59:10|340.73|337.83|340.68|337.78|340.73|337.83|340.67|337.77|14
1644465560000|2022-02-10 03:59:20|340.69|337.79|340.73|337.83|340.75|337.85|340.69|337.79|9
1644465570000|2022-02-10 03:59:30|340.67|337.77|340.66|337.76|340.72|337.82|340.63|337.73|25
1644465580000|2022-02-10 03:59:40|340.63|337.73|340.59|337.69|340.67|337.77|340.58|337.68|18
1644465590000|2022-02-10 03:59:50|340.6|337.7|340.68|337.78|340.68|337.78|340.59|337.69|11
1644465600000|2022-02-10 04:00:00|340.67|337.77|340.66|337.76|340.67|337.77|340.59|337.69|10
1644465610000|2022-02-10 04:00:10|340.65|337.75|340.67|337.77|340.7|337.8|340.65|337.75|20
1644465620000|2022-02-10 04:00:20|340.66|337.76|340.78|337.88|340.88|337.98|340.66|337.76|20
1644465630000|2022-02-10 04:00:30|340.79|337.89|340.82|337.92|340.82|337.92|340.78|337.88|9
1644465640000|2022-02-10 04:00:40|340.81|337.91|340.71|337.81|340.81|337.91|340.68|337.78|10
1644465650000|2022-02-10 04:00:50|340.72|337.82|340.62|337.72|340.73|337.83|340.62|337.72|14
1644465660000|2022-02-10 04:01:00|340.64|337.74|340.48|337.58|340.65|337.75|340.47|337.57|20
1644465670000|2022-02-10 04:01:10|340.47|337.57|340.42|337.52|340.48|337.58|340.31|337.41|24
1644465680000|2022-02-10 04:01:20|340.41|337.51|340.41|337.51|340.43|337.53|340.41|337.51|5
1644465690000|2022-02-10 04:01:30|340.4|337.5|340.44|337.54|340.45|337.55|340.4|337.5|10
1644465700000|2022-02-10 04:01:40|340.45|337.55|340.53|337.63|340.53|337.63|340.45|337.55|11
1644465710000|2022-02-10 04:01:50|340.51|337.61|340.38|337.48|340.51|337.61|340.37|337.47|12
1644465720000|2022-02-10 04:02:00|340.39|337.49|340.4|337.5|340.4|337.5|340.39|337.49|6
1644465730000|2022-02-10 04:02:10|340.39|337.49|340.42|337.52|340.43|337.53|340.39|337.49|8
1644465740000|2022-02-10 04:02:20|340.43|337.53|340.56|337.66|340.56|337.66|340.43|337.53|7
1644465750000|2022-02-10 04:02:30|340.57|337.67|340.53|337.63|340.58|337.68|340.53|337.63|12
1644465760000|2022-02-10 04:02:40|340.5|337.6|340.49|337.59|340.5|337.6|340.47|337.57|13
1644465770000|2022-02-10 04:02:50|340.48|337.58|340.49|337.59|340.5|337.6|340.48|337.58|8
1644465780000|2022-02-10 04:03:00|340.5|337.6|340.5|337.6|340.51|337.61|340.48|337.58|10
1644465790000|2022-02-10 04:03:10|340.49|337.59|340.48|337.58|340.49|337.59|340.41|337.51|14
1644465800000|2022-02-10 04:03:20|340.4|337.5|340.42|337.52|340.43|337.53|340.37|337.47|20
1644465810000|2022-02-10 04:03:30|340.43|337.53|340.49|337.59|340.49|337.59|340.43|337.53|16
1644465820000|2022-02-10 04:03:40|340.47|337.57|340.47|337.57|340.5|337.6|340.44|337.54|11
1644465830000|2022-02-10 04:03:50|340.43|337.53|340.4|337.5|340.43|337.53|340.39|337.49|5
1644465840000|2022-02-10 04:04:00|340.41|337.51|340.4|337.5|340.41|337.51|340.4|337.5|4
1644465850000|2022-02-10 04:04:10|340.42|337.52|340.42|337.52|340.43|337.53|340.42|337.52|3
1644465860000|2022-02-10 04:04:20|340.41|337.51|340.39|337.49|340.41|337.51|340.39|337.49|5
1644465870000|2022-02-10 04:04:30|340.38|337.48|340.35|337.45|340.38|337.48|340.32|337.42|11
1644465880000|2022-02-10 04:04:40|340.36|337.46|340.36|337.46|340.37|337.47|340.36|337.46|3
1644465890000|2022-02-10 04:04:50|340.37|337.47|340.38|337.48|340.38|337.48|340.36|337.46|4
1644465900000|2022-02-10 04:05:00|340.43|337.53|340.43|337.53|340.44|337.54|340.41|337.51|7
1644465910000|2022-02-10 04:05:10|340.42|337.52|340.42|337.52|340.42|337.52|340.41|337.51|3
1644465920000|2022-02-10 04:05:20|340.43|337.53|340.46|337.56|340.46|337.56|340.43|337.53|3
1644465940000|2022-02-10 04:05:40|340.45|337.55|340.45|337.55|340.45|337.55|340.45|337.55|1
1644465950000|2022-02-10 04:05:50|340.46|337.56|340.76|337.86|340.79|337.89|340.46|337.56|20
1644465960000|2022-02-10 04:06:00|340.8|337.9|340.82|337.92|340.85|337.95|340.75|337.85|20
1644465970000|2022-02-10 04:06:10|340.8|337.9|341.01|338.11|341.04|338.14|340.8|337.9|19
1644465980000|2022-02-10 04:06:20|341.03|338.13|341.08|338.18|341.08|338.18|341|338.1|14
1644465990000|2022-02-10 04:06:30|341.09|338.19|341.07|338.17|341.12|338.22|341.04|338.14|23
1644466000000|2022-02-10 04:06:40|341.06|338.16|341.05|338.15|341.06|338.16|341.02|338.12|9
1644466010000|2022-02-10 04:06:50|341.06|338.16|341.11|338.21|341.11|338.21|341.03|338.13|14
1644466020000|2022-02-10 04:07:00|341.13|338.23|341.14|338.24|341.14|338.24|341.11|338.21|8
1644466030000|2022-02-10 04:07:10|341.13|338.23|341.13|338.23|341.15|338.25|341.11|338.21|12
1644466040000|2022-02-10 04:07:20|341.14|338.24|341.14|338.24|341.14|338.24|341.12|338.22|5
1644466050000|2022-02-10 04:07:30|341.15|338.25|341.27|338.37|341.27|338.37|341.13|338.23|10
1644466060000|2022-02-10 04:07:40|341.28|338.38|341.14|338.24|341.29|338.39|341.12|338.22|22
1644466070000|2022-02-10 04:07:50|341.15|338.25|341.24|338.34|341.26|338.36|341.14|338.24|16
1644466080000|2022-02-10 04:08:00|341.23|338.33|341.27|338.37|341.27|338.37|341.21|338.31|16
1644466090000|2022-02-10 04:08:10|341.23|338.33|341.15|338.25|341.27|338.37|341.08|338.18|16
1644466100000|2022-02-10 04:08:20|341.16|338.26|341.16|338.26|341.17|338.27|341.1|338.2|8
1644466110000|2022-02-10 04:08:30|341.12|338.22|341.16|338.26|341.17|338.27|341.12|338.22|10
1644466120000|2022-02-10 04:08:40|341.17|338.27|341.16|338.26|341.18|338.28|341.16|338.26|5
1644466130000|2022-02-10 04:08:50|341.18|338.28|341.18|338.28|341.21|338.31|341.18|338.28|13
1644466140000|2022-02-10 04:09:00|341.2|338.3|341.19|338.29|341.22|338.32|341.18|338.28|9
1644466150000|2022-02-10 04:09:10|341.2|338.3|341.18|338.28|341.2|338.3|341.16|338.26|9
1644466160000|2022-02-10 04:09:20|341.17|338.27|340.97|338.07|341.17|338.27|340.97|338.07|15
1644466170000|2022-02-10 04:09:30|340.96|338.06|340.97|338.07|340.97|338.07|340.96|338.06|2
1644466180000|2022-02-10 04:09:40|340.96|338.06|340.92|338.02|340.96|338.06|340.91|338.01|5
1644466190000|2022-02-10 04:09:50|340.91|338.01|340.87|337.97|340.91|338.01|340.86|337.96|8
1644466200000|2022-02-10 04:10:00|340.85|337.95|340.92|338.02|340.92|338.02|340.85|337.95|8
1644466210000|2022-02-10 04:10:10|340.93|338.03|340.94|338.04|340.94|338.04|340.93|338.03|2
1644466220000|2022-02-10 04:10:20|340.95|338.05|341.08|338.18|341.09|338.19|340.95|338.05|21
1644466230000|2022-02-10 04:10:30|341.09|338.19|341.13|338.23|341.18|338.28|341.07|338.17|17
1644466240000|2022-02-10 04:10:40|341.08|338.18|341.06|338.16|341.15|338.25|341.06|338.16|17
1644466250000|2022-02-10 04:10:50|341.05|338.15|341.11|338.21|341.15|338.25|341.05|338.15|13
1644466260000|2022-02-10 04:11:00|341.1|338.2|341.14|338.24|341.16|338.26|341.1|338.2|13
1644466270000|2022-02-10 04:11:10|341.15|338.25|341.15|338.25|341.17|338.27|341.14|338.24|8
1644466280000|2022-02-10 04:11:20|341.16|338.26|341.06|338.16|341.17|338.27|341.05|338.15|9
1644466290000|2022-02-10 04:11:30|341.07|338.17|341.07|338.17|341.08|338.18|341.07|338.17|3
1644466300000|2022-02-10 04:11:40|341.06|338.16|340.96|338.06|341.09|338.19|340.91|338.01|16
1644466310000|2022-02-10 04:11:50|340.98|338.08|340.97|338.07|340.99|338.09|340.97|338.07|5
1644466320000|2022-02-10 04:12:00|340.98|338.08|341.02|338.12|341.04|338.14|340.98|338.08|10
1644466330000|2022-02-10 04:12:10|341.01|338.11|341.1|338.2|341.11|338.21|341.01|338.11|14
1644466340000|2022-02-10 04:12:20|341.11|338.21|341.11|338.21|341.11|338.21|341.11|338.21|1
1644466360000|2022-02-10 04:12:40|341.12|338.22|341.09|338.19|341.12|338.22|341.03|338.13|8
1644466370000|2022-02-10 04:12:50|341.1|338.2|341.1|338.2|341.12|338.22|341.1|338.2|9
1644466380000|2022-02-10 04:13:00|341.11|338.21|340.99|338.09|341.11|338.21|340.97|338.07|13
1644466390000|2022-02-10 04:13:10|340.95|338.05|340.91|338.01|340.97|338.07|340.91|338.01|6
1644466400000|2022-02-10 04:13:20|340.93|338.03|340.98|338.08|340.98|338.08|340.93|338.03|3
1644466410000|2022-02-10 04:13:30|341.03|338.13|341.06|338.16|341.06|338.16|341.03|338.13|7
1644466430000|2022-02-10 04:13:50|341.07|338.17|341.11|338.21|341.12|338.22|341.05|338.15|9
1644466440000|2022-02-10 04:14:00|341.12|338.22|341.13|338.23|341.13|338.23|341.12|338.22|2
1644466450000|2022-02-10 04:14:10|341.18|338.28|341.21|338.31|341.21|338.31|341.14|338.24|13
1644466460000|2022-02-10 04:14:20|341.15|338.25|341.16|338.26|341.17|338.27|341.1|338.2|14
1644466470000|2022-02-10 04:14:30|341.17|338.27|341.21|338.31|341.26|338.36|341.15|338.25|14
1644466480000|2022-02-10 04:14:40|341.24|338.34|341.24|338.34|341.25|338.35|341.16|338.26|19
1644466490000|2022-02-10 04:14:50|341.25|338.35|341.17|338.27|341.25|338.35|341.14|338.24|15
1644466500000|2022-02-10 04:15:00|341.21|338.31|341.23|338.33|341.23|338.33|341.2|338.3|6
1644466510000|2022-02-10 04:15:10|341.18|338.28|341.24|338.34|341.24|338.34|341.18|338.28|12
1644466520000|2022-02-10 04:15:20|341.23|338.33|341.23|338.33|341.25|338.35|341.23|338.33|5
1644466530000|2022-02-10 04:15:30|341.24|338.34|341.06|338.16|341.24|338.34|341.02|338.12|17
1644466540000|2022-02-10 04:15:40|341.07|338.17|340.98|338.08|341.07|338.17|340.96|338.06|12
1644466550000|2022-02-10 04:15:50|340.97|338.07|340.9|338|340.97|338.07|340.88|337.98|11
1644466560000|2022-02-10 04:16:00|340.89|337.99|340.88|337.98|340.91|338.01|340.87|337.97|8
1644466570000|2022-02-10 04:16:10|340.87|337.97|340.79|337.89|340.9|338|340.77|337.87|18
1644466580000|2022-02-10 04:16:20|340.8|337.9|340.88|337.98|340.93|338.03|340.8|337.9|19
1644466590000|2022-02-10 04:16:30|340.87|337.97|340.83|337.93|340.87|337.97|340.83|337.93|7
1644466600000|2022-02-10 04:16:40|340.84|337.94|340.89|337.99|340.89|337.99|340.84|337.94|4
1644466610000|2022-02-10 04:16:50|340.9|338|340.93|338.03|340.94|338.04|340.9|338|8
1644466620000|2022-02-10 04:17:00|340.94|338.04|340.89|337.99|340.94|338.04|340.89|337.99|7
1644466630000|2022-02-10 04:17:10|340.9|338|340.91|338.01|340.92|338.02|340.9|338|4
1644466640000|2022-02-10 04:17:20|340.89|337.99|340.98|338.08|340.99|338.09|340.88|337.98|17
1644466650000|2022-02-10 04:17:30|340.97|338.07|340.97|338.07|341|338.1|340.94|338.04|10
1644466660000|2022-02-10 04:17:40|340.96|338.06|340.9|338|340.97|338.07|340.87|337.97|23
1644466670000|2022-02-10 04:17:50|340.89|337.99|340.89|337.99|340.91|338.01|340.85|337.95|17
1644466680000|2022-02-10 04:18:00|340.9|338|340.93|338.03|340.94|338.04|340.89|337.99|12
1644466690000|2022-02-10 04:18:10|340.91|338.01|340.9|338|340.91|338.01|340.9|338|4
1644466700000|2022-02-10 04:18:20|340.88|337.98|340.83|337.93|340.9|338|340.83|337.93|11
1644466710000|2022-02-10 04:18:30|340.82|337.92|340.83|337.93|340.83|337.93|340.82|337.92|8
1644466720000|2022-02-10 04:18:40|340.82|337.92|340.81|337.91|340.84|337.94|340.8|337.9|7
1644466730000|2022-02-10 04:18:50|340.73|337.83|340.58|337.68|340.73|337.83|340.5|337.6|26
1644466740000|2022-02-10 04:19:00|340.57|337.67|340.51|337.61|340.57|337.67|340.49|337.59|6
1644466750000|2022-02-10 04:19:10|340.5|337.6|340.5|337.6|340.5|337.6|340.45|337.55|9
1644466760000|2022-02-10 04:19:20|340.51|337.61|340.49|337.59|340.51|337.61|340.48|337.58|4
1644466770000|2022-02-10 04:19:30|340.5|337.6|340.51|337.61|340.51|337.61|340.5|337.6|4
1644466790000|2022-02-10 04:19:50|340.52|337.62|340.69|337.79|340.69|337.79|340.51|337.61|6
1644466800000|2022-02-10 04:20:00|340.68|337.78|340.67|337.77|340.72|337.82|340.64|337.74|11
1644466810000|2022-02-10 04:20:10|340.66|337.76|340.66|337.76|340.67|337.77|340.6|337.7|17
1644466820000|2022-02-10 04:20:20|340.67|337.77|340.66|337.76|340.67|337.77|340.51|337.61|19
1644466830000|2022-02-10 04:20:30|340.67|337.77|340.73|337.83|340.75|337.85|340.67|337.77|16
1644466840000|2022-02-10 04:20:40|340.72|337.82|340.74|337.84|340.74|337.84|340.72|337.82|3
1644466850000|2022-02-10 04:20:50|340.73|337.83|340.73|337.83|340.74|337.84|340.73|337.83|7
1644466870000|2022-02-10 04:21:10|340.74|337.84|340.83|337.93|340.84|337.94|340.74|337.84|9
1644466880000|2022-02-10 04:21:20|340.82|337.92|340.86|337.96|340.86|337.96|340.82|337.92|5
1644466890000|2022-02-10 04:21:30|340.85|337.95|340.59|337.69|340.85|337.95|340.55|337.65|25
1644466900000|2022-02-10 04:21:40|340.57|337.67|340.59|337.69|340.59|337.69|340.55|337.65|3
1644466910000|2022-02-10 04:21:50|340.58|337.68|340.58|337.68|340.58|337.68|340.58|337.68|1
1644466920000|2022-02-10 04:22:00|340.56|337.66|340.54|337.64|340.56|337.66|340.53|337.63|4
1644466930000|2022-02-10 04:22:10|340.55|337.65|340.58|337.68|340.59|337.69|340.55|337.65|6
1644466940000|2022-02-10 04:22:20|340.59|337.69|340.58|337.68|340.59|337.69|340.58|337.68|4
1644466950000|2022-02-10 04:22:30|340.59|337.69|340.63|337.73|340.64|337.74|340.57|337.67|10
1644466960000|2022-02-10 04:22:40|340.62|337.72|340.62|337.72|340.62|337.72|340.62|337.72|1
1644466970000|2022-02-10 04:22:50|340.63|337.73|340.68|337.78|340.71|337.81|340.63|337.73|11
1644466980000|2022-02-10 04:23:00|340.69|337.79|340.76|337.86|340.78|337.88|340.69|337.79|14
1644466990000|2022-02-10 04:23:10|340.79|337.89|340.8|337.9|340.8|337.9|340.75|337.85|11
1644467000000|2022-02-10 04:23:20|340.81|337.91|341.02|338.12|341.02|338.12|340.79|337.89|15
1644467010000|2022-02-10 04:23:30|341.03|338.13|341.13|338.23|341.13|338.23|341.03|338.13|9
1644467020000|2022-02-10 04:23:40|341.14|338.24|341.11|338.21|341.15|338.25|341.1|338.2|11
1644467030000|2022-02-10 04:23:50|341.12|338.22|341.12|338.22|341.13|338.23|341.11|338.21|5
1644467040000|2022-02-10 04:24:00|341.11|338.21|341.11|338.21|341.12|338.22|341.11|338.21|3
1644467050000|2022-02-10 04:24:10|341.12|338.22|341.25|338.35|341.26|338.36|341.12|338.22|20
1644467060000|2022-02-10 04:24:20|341.34|338.44|341.17|338.27|341.38|338.48|341.13|338.23|31
1644467070000|2022-02-10 04:24:30|341.19|338.29|341.13|338.23|341.19|338.29|341.13|338.23|12
1644467080000|2022-02-10 04:24:40|341.12|338.22|341.13|338.23|341.13|338.23|341.12|338.22|4
1644467090000|2022-02-10 04:24:50|341.12|338.22|341.12|338.22|341.13|338.23|341.1|338.2|11
1644467100000|2022-02-10 04:25:00|341.13|338.23|341.12|338.22|341.13|338.23|341.11|338.21|8
1644467110000|2022-02-10 04:25:10|341.11|338.21|341.06|338.16|341.11|338.21|341.06|338.16|6
1644467120000|2022-02-10 04:25:20|341.07|338.17|340.89|337.99|341.08|338.18|340.89|337.99|8
1644467130000|2022-02-10 04:25:30|340.81|337.91|340.81|337.91|340.83|337.93|340.72|337.82|23
1644467140000|2022-02-10 04:25:40|340.83|337.93|340.82|337.92|340.85|337.95|340.77|337.87|23
1644467150000|2022-02-10 04:25:50|340.83|337.93|340.83|337.93|340.84|337.94|340.83|337.93|3
1644467160000|2022-02-10 04:26:00|340.82|337.92|340.81|337.91|340.82|337.92|340.81|337.91|2
1644467170000|2022-02-10 04:26:10|340.82|337.92|340.96|338.06|340.97|338.07|340.82|337.92|7
1644467180000|2022-02-10 04:26:20|340.97|338.07|340.94|338.04|340.98|338.08|340.9|338|16
1644467190000|2022-02-10 04:26:30|340.95|338.05|340.95|338.05|340.95|338.05|340.95|338.05|1
1644467200000|2022-02-10 04:26:40|340.94|338.04|340.96|338.06|340.96|338.06|340.94|338.04|3
1644467210000|2022-02-10 04:26:50|340.97|338.07|341.01|338.11|341.09|338.19|340.96|338.06|20
1644467220000|2022-02-10 04:27:00|341|338.1|341|338.1|341.02|338.12|340.99|338.09|13
1644467230000|2022-02-10 04:27:10|340.99|338.09|341.05|338.15|341.05|338.15|340.99|338.09|15
1644467240000|2022-02-10 04:27:20|341.04|338.14|341.06|338.16|341.07|338.17|341.04|338.14|3
1644467250000|2022-02-10 04:27:30|341.07|338.17|341.07|338.17|341.07|338.17|341.07|338.17|1
1644467270000|2022-02-10 04:27:50|341.08|338.18|341.08|338.18|341.09|338.19|341.08|338.18|3
1644467280000|2022-02-10 04:28:00|341.09|338.19|341.09|338.19|341.09|338.19|341.08|338.18|3
1644467300000|2022-02-10 04:28:20|341.1|338.2|341.12|338.22|341.12|338.22|341.08|338.18|5
1644467310000|2022-02-10 04:28:30|341.13|338.23|341.16|338.26|341.17|338.27|341.13|338.23|6
1644467320000|2022-02-10 04:28:40|341.12|338.22|341.16|338.26|341.17|338.27|341.12|338.22|6
1644467330000|2022-02-10 04:28:50|341.15|338.25|341.15|338.25|341.16|338.26|341.07|338.17|6
1644467340000|2022-02-10 04:29:00|341.16|338.26|341.15|338.25|341.16|338.26|341.07|338.17|13
1644467350000|2022-02-10 04:29:10|341.11|338.21|341.01|338.11|341.11|338.21|341|338.1|7
1644467360000|2022-02-10 04:29:20|341.02|338.12|341.02|338.12|341.02|338.12|341.02|338.12|1
1644467370000|2022-02-10 04:29:30|341.01|338.11|341.01|338.11|341.01|338.11|340.98|338.08|9
1644467380000|2022-02-10 04:29:40|340.98|338.08|340.97|338.07|340.98|338.08|340.93|338.03|7
1644467390000|2022-02-10 04:29:50|340.98|338.08|341.09|338.19|341.1|338.2|340.93|338.03|18
1644467400000|2022-02-10 04:30:00|341.08|338.18|341.08|338.18|341.09|338.19|341.05|338.15|8
1644467410000|2022-02-10 04:30:10|341.07|338.17|341.06|338.16|341.07|338.17|341.05|338.15|4
1644467420000|2022-02-10 04:30:20|341.07|338.17|341.1|338.2|341.1|338.2|341.06|338.16|5
1644467430000|2022-02-10 04:30:30|341.11|338.21|341.16|338.26|341.24|338.34|341.11|338.21|13
1644467440000|2022-02-10 04:30:40|341.15|338.25|341.19|338.29|341.22|338.32|341.15|338.25|7
1644467450000|2022-02-10 04:30:50|341.16|338.26|341.21|338.31|341.21|338.31|341.16|338.26|6
1644467460000|2022-02-10 04:31:00|341.18|338.28|341.27|338.37|341.27|338.37|341.17|338.27|13
1644467470000|2022-02-10 04:31:10|341.26|338.36|341.23|338.33|341.29|338.39|341.23|338.33|18
1644467480000|2022-02-10 04:31:20|341.26|338.36|341.27|338.37|341.27|338.37|341.24|338.34|8
1644467490000|2022-02-10 04:31:30|341.26|338.36|341.35|338.45|341.37|338.47|341.24|338.34|18
1644467500000|2022-02-10 04:31:40|341.36|338.46|341.34|338.44|341.36|338.46|341.32|338.42|12
1644467510000|2022-02-10 04:31:50|341.35|338.45|341.41|338.51|341.41|338.51|341.32|338.42|11
1644467520000|2022-02-10 04:32:00|341.4|338.5|341.48|338.58|341.48|338.58|341.4|338.5|5
1644467530000|2022-02-10 04:32:10|341.44|338.54|341.42|338.52|341.44|338.54|341.38|338.48|11
1644467540000|2022-02-10 04:32:20|341.43|338.53|341.42|338.52|341.43|338.53|341.41|338.51|8
1644467550000|2022-02-10 04:32:30|341.43|338.53|341.56|338.66|341.56|338.66|341.43|338.53|14
1644467560000|2022-02-10 04:32:40|341.55|338.65|341.91|339.01|341.91|339.01|341.55|338.65|18
1644467570000|2022-02-10 04:32:50|341.95|339.05|341.85|338.95|341.95|339.05|341.81|338.91|31
1644467580000|2022-02-10 04:33:00|341.84|338.94|342.04|339.14|342.11|339.21|341.82|338.92|23
1644467590000|2022-02-10 04:33:10|342.02|339.12|341.87|338.97|342.02|339.12|341.86|338.96|15
1644467600000|2022-02-10 04:33:20|341.88|338.98|341.87|338.97|341.9|339|341.85|338.95|11
1644467610000|2022-02-10 04:33:30|341.94|339.04|341.89|338.99|341.98|339.08|341.89|338.99|19
1644467620000|2022-02-10 04:33:40|341.92|339.02|341.97|339.07|341.98|339.08|341.89|338.99|18
1644467630000|2022-02-10 04:33:50|341.86|338.96|341.35|338.45|341.86|338.96|341.24|338.34|32
1644467640000|2022-02-10 04:34:00|341.34|338.44|341.45|338.55|341.48|338.58|341.34|338.44|12
1644467650000|2022-02-10 04:34:10|341.44|338.54|341.35|338.45|341.46|338.56|341.35|338.45|16
1644467660000|2022-02-10 04:34:20|341.34|338.44|341.32|338.42|341.34|338.44|341.32|338.42|5
1644467670000|2022-02-10 04:34:30|341.31|338.41|341.29|338.39|341.31|338.41|341.22|338.32|19
1644467680000|2022-02-10 04:34:40|341.3|338.4|341.18|338.28|341.3|338.4|341.17|338.27|14
1644467690000|2022-02-10 04:34:50|341.16|338.26|340.99|338.09|341.16|338.26|340.86|337.96|27
1644467700000|2022-02-10 04:35:00|340.98|338.08|340.96|338.06|340.99|338.09|340.93|338.03|17
1644467710000|2022-02-10 04:35:10|340.97|338.07|341.05|338.15|341.1|338.2|340.96|338.06|22
1644467720000|2022-02-10 04:35:20|341.07|338.17|341.17|338.27|341.18|338.28|341.02|338.12|18
1644467730000|2022-02-10 04:35:30|341.16|338.26|341.17|338.27|341.19|338.29|341.16|338.26|8
1644467740000|2022-02-10 04:35:40|341.22|338.32|341.32|338.42|341.33|338.43|341.19|338.29|16
1644467750000|2022-02-10 04:35:50|341.29|338.39|341.2|338.3|341.29|338.39|341.16|338.26|19
1644467760000|2022-02-10 04:36:00|341.21|338.31|341.07|338.17|341.21|338.31|341.07|338.17|17
1644467770000|2022-02-10 04:36:10|341.02|338.12|341.07|338.17|341.09|338.19|341.02|338.12|16
1644467780000|2022-02-10 04:36:20|341.08|338.18|340.81|337.91|341.09|338.19|340.81|337.91|25
1644467790000|2022-02-10 04:36:30|340.82|337.92|340.89|337.99|340.89|337.99|340.82|337.92|12
1644467800000|2022-02-10 04:36:40|340.86|337.96|340.88|337.98|340.89|337.99|340.86|337.96|7
1644467810000|2022-02-10 04:36:50|340.89|337.99|340.89|337.99|340.89|337.99|340.88|337.98|7
1644467820000|2022-02-10 04:37:00|340.85|337.95|340.81|337.91|340.85|337.95|340.77|337.87|13
1644467830000|2022-02-10 04:37:10|340.79|337.89|340.62|337.72|340.79|337.89|340.62|337.72|19
1644467840000|2022-02-10 04:37:20|340.63|337.73|340.52|337.62|340.65|337.75|340.5|337.6|16
1644467850000|2022-02-10 04:37:30|340.51|337.61|340.72|337.82|340.72|337.82|340.44|337.54|20
1644467860000|2022-02-10 04:37:40|340.7|337.8|340.76|337.86|340.79|337.89|340.69|337.79|22
1644467870000|2022-02-10 04:37:50|340.74|337.84|340.79|337.89|340.79|337.89|340.74|337.84|7
1644467880000|2022-02-10 04:38:00|340.78|337.88|340.79|337.89|340.81|337.91|340.74|337.84|12
1644467890000|2022-02-10 04:38:10|340.78|337.88|340.77|337.87|340.78|337.88|340.77|337.87|8
1644467900000|2022-02-10 04:38:20|340.76|337.86|340.83|337.93|340.84|337.94|340.76|337.86|16
1644467910000|2022-02-10 04:38:30|340.82|337.92|340.82|337.92|340.82|337.92|340.81|337.91|7
1644467920000|2022-02-10 04:38:40|340.8|337.9|340.81|337.91|340.82|337.92|340.76|337.86|7
1644467930000|2022-02-10 04:38:50|340.8|337.9|340.69|337.79|340.8|337.9|340.69|337.79|16
1644467940000|2022-02-10 04:39:00|340.65|337.75|340.51|337.61|340.65|337.75|340.51|337.61|20
1644467950000|2022-02-10 04:39:10|340.52|337.62|340.56|337.66|340.58|337.68|340.38|337.48|25
1644467960000|2022-02-10 04:39:20|340.55|337.65|340.53|337.63|340.55|337.65|340.53|337.63|9
1644467970000|2022-02-10 04:39:30|340.54|337.64|340.73|337.83|340.73|337.83|340.53|337.63|21
1644467980000|2022-02-10 04:39:40|340.74|337.84|340.76|337.86|340.76|337.86|340.74|337.84|12
1644467990000|2022-02-10 04:39:50|340.75|337.85|340.68|337.78|340.75|337.85|340.68|337.78|11
1644468000000|2022-02-10 04:40:00|340.66|337.76|340.63|337.73|340.66|337.76|340.63|337.73|5
1644468010000|2022-02-10 04:40:10|340.62|337.72|340.67|337.77|340.67|337.77|340.62|337.72|14
1644468020000|2022-02-10 04:40:20|340.71|337.81|340.76|337.86|340.77|337.87|340.71|337.81|19
1644468030000|2022-02-10 04:40:30|340.77|337.87|340.69|337.79|340.77|337.87|340.66|337.76|14
1644468040000|2022-02-10 04:40:40|340.7|337.8|340.62|337.72|340.72|337.82|340.57|337.67|17
1644468050000|2022-02-10 04:40:50|340.6|337.7|340.6|337.7|340.61|337.71|340.57|337.67|16
1644468060000|2022-02-10 04:41:00|340.61|337.71|340.63|337.73|340.63|337.73|340.6|337.7|6
1644468070000|2022-02-10 04:41:10|340.62|337.72|340.63|337.73|340.63|337.73|340.61|337.71|5
1644468080000|2022-02-10 04:41:20|340.62|337.72|340.6|337.7|340.63|337.73|340.57|337.67|8
1644468090000|2022-02-10 04:41:30|340.59|337.69|340.5|337.6|340.59|337.69|340.47|337.57|17
1644468100000|2022-02-10 04:41:40|340.51|337.61|340.53|337.63|340.56|337.66|340.5|337.6|19
1644468110000|2022-02-10 04:41:50|340.56|337.66|340.43|337.53|340.56|337.66|340.42|337.52|16
1644468120000|2022-02-10 04:42:00|340.44|337.54|340.48|337.58|340.5|337.6|340.44|337.54|12
1644468130000|2022-02-10 04:42:10|340.47|337.57|340.45|337.55|340.48|337.58|340.45|337.55|6
1644468140000|2022-02-10 04:42:20|340.46|337.56|340.44|337.54|340.49|337.59|340.42|337.52|12
1644468150000|2022-02-10 04:42:30|340.43|337.53|340.43|337.53|340.44|337.54|340.43|337.53|3
1644468160000|2022-02-10 04:42:40|340.42|337.52|340.44|337.54|340.44|337.54|340.42|337.52|2
1644468170000|2022-02-10 04:42:50|340.43|337.53|340.44|337.54|340.45|337.55|340.42|337.52|6
1644468180000|2022-02-10 04:43:00|340.41|337.51|340.21|337.31|340.44|337.54|340.21|337.31|24
1644468190000|2022-02-10 04:43:10|340.22|337.32|340.25|337.35|340.27|337.37|340.22|337.32|12
1644468200000|2022-02-10 04:43:20|340.26|337.36|340.24|337.34|340.26|337.36|340.22|337.32|6
1644468210000|2022-02-10 04:43:30|340.25|337.35|340.43|337.53|340.43|337.53|340.25|337.35|14
1644468220000|2022-02-10 04:43:40|340.42|337.52|340.35|337.45|340.47|337.57|340.33|337.43|18
1644468230000|2022-02-10 04:43:50|340.36|337.46|340.32|337.42|340.38|337.48|340.31|337.41|8
1644468240000|2022-02-10 04:44:00|340.33|337.43|340.25|337.35|340.34|337.44|340.21|337.31|21
1644468250000|2022-02-10 04:44:10|340.24|337.34|340.25|337.35|340.27|337.37|340.24|337.34|9
1644468260000|2022-02-10 04:44:20|340.26|337.36|340.18|337.28|340.26|337.36|340.18|337.28|14
1644468270000|2022-02-10 04:44:30|340.19|337.29|340.2|337.3|340.22|337.32|340.18|337.28|10
1644468280000|2022-02-10 04:44:40|340.21|337.31|340.2|337.3|340.21|337.31|340.2|337.3|2
1644468290000|2022-02-10 04:44:50|340.18|337.28|340.12|337.22|340.19|337.29|340.12|337.22|10
1644468300000|2022-02-10 04:45:00|340.13|337.23|340.3|337.4|340.34|337.44|340.12|337.22|22
1644468310000|2022-02-10 04:45:10|340.29|337.39|340.04|337.14|340.29|337.39|340.04|337.14|19
1644468320000|2022-02-10 04:45:20|340.05|337.15|340.01|337.11|340.05|337.15|340.01|337.11|9
1644468330000|2022-02-10 04:45:30|340.02|337.12|340.04|337.14|340.15|337.25|340.01|337.11|18
1644468340000|2022-02-10 04:45:40|340.03|337.13|340.07|337.17|340.08|337.18|340.03|337.13|11
1644468350000|2022-02-10 04:45:50|340.08|337.18|340.22|337.32|340.22|337.32|340.06|337.16|14
1644468360000|2022-02-10 04:46:00|340.24|337.34|340.26|337.36|340.26|337.36|340.18|337.28|17
1644468370000|2022-02-10 04:46:10|340.25|337.35|340.26|337.36|340.27|337.37|340.23|337.33|13
1644468380000|2022-02-10 04:46:20|340.25|337.35|340.23|337.33|340.26|337.36|340.22|337.32|11
1644468390000|2022-02-10 04:46:30|340.22|337.32|340.25|337.35|340.25|337.35|340.21|337.31|11
1644468400000|2022-02-10 04:46:40|340.26|337.36|339.79|336.89|340.26|337.36|339.79|336.89|22
1644468410000|2022-02-10 04:46:50|339.76|336.86|339.62|336.72|339.76|336.86|339.54|336.64|25
1644468420000|2022-02-10 04:47:00|339.63|336.73|339.67|336.77|339.73|336.83|339.59|336.69|25
1644468430000|2022-02-10 04:47:10|339.7|336.8|339.77|336.87|339.78|336.88|339.69|336.79|12
1644468440000|2022-02-10 04:47:20|339.78|336.88|339.79|336.89|339.79|336.89|339.78|336.88|4
1644468450000|2022-02-10 04:47:30|339.78|336.88|339.73|336.83|339.79|336.89|339.72|336.82|20
1644468460000|2022-02-10 04:47:40|339.69|336.79|339.64|336.74|339.72|336.82|339.49|336.59|27
1644468470000|2022-02-10 04:47:50|339.65|336.75|339.59|336.69|339.65|336.75|339.51|336.61|23
1644468480000|2022-02-10 04:48:00|339.58|336.68|339.69|336.79|339.69|336.79|339.57|336.67|15
1644468490000|2022-02-10 04:48:10|339.72|336.82|339.89|336.99|339.89|336.99|339.72|336.82|18
1644468500000|2022-02-10 04:48:20|339.84|336.94|339.73|336.83|339.84|336.94|339.72|336.82|12
1644468510000|2022-02-10 04:48:30|339.74|336.84|339.54|336.64|339.74|336.84|339.54|336.64|17
1644468520000|2022-02-10 04:48:40|339.5|336.6|339.57|336.67|339.59|336.69|339.5|336.6|13
1644468530000|2022-02-10 04:48:50|339.6|336.7|339.77|336.87|339.77|336.87|339.6|336.7|19
1644468540000|2022-02-10 04:49:00|339.76|336.86|339.85|336.95|339.88|336.98|339.76|336.86|14
1644468550000|2022-02-10 04:49:10|339.87|336.97|340.04|337.14|340.15|337.25|339.87|336.97|29
1644468560000|2022-02-10 04:49:20|339.99|337.09|340.04|337.14|340.07|337.17|339.98|337.08|13
1644468570000|2022-02-10 04:49:30|340.05|337.15|339.89|336.99|340.05|337.15|339.87|336.97|19
1644468580000|2022-02-10 04:49:40|339.94|337.04|339.85|336.95|339.97|337.07|339.85|336.95|15
1644468590000|2022-02-10 04:49:50|339.86|336.96|339.87|336.97|339.87|336.97|339.85|336.95|8
1644468600000|2022-02-10 04:50:00|339.86|336.96|339.88|336.98|339.88|336.98|339.84|336.94|11
1644468610000|2022-02-10 04:50:10|339.87|336.97|339.87|336.97|339.88|336.98|339.85|336.95|11
1644468620000|2022-02-10 04:50:20|339.86|336.96|339.86|336.96|339.87|336.97|339.77|336.87|16
1644468630000|2022-02-10 04:50:30|339.87|336.97|339.8|336.9|339.9|337|339.8|336.9|18
1644468640000|2022-02-10 04:50:40|339.78|336.88|339.68|336.78|339.8|336.9|339.67|336.77|28
1644468650000|2022-02-10 04:50:50|339.69|336.79|339.55|336.65|339.69|336.79|339.52|336.62|21
1644468660000|2022-02-10 04:51:00|339.57|336.67|339.65|336.75|339.65|336.75|339.55|336.65|13
1644468670000|2022-02-10 04:51:10|339.66|336.76|339.61|336.71|339.66|336.76|339.54|336.64|17
1644468680000|2022-02-10 04:51:20|339.62|336.72|339.57|336.67|339.63|336.73|339.55|336.65|15
1644468690000|2022-02-10 04:51:30|339.55|336.65|339.7|336.8|339.7|336.8|339.54|336.64|28
1644468700000|2022-02-10 04:51:40|339.64|336.74|339.57|336.67|339.64|336.74|339.56|336.66|15
1644468710000|2022-02-10 04:51:50|339.56|336.66|339.58|336.68|339.62|336.72|339.51|336.61|22
1644468720000|2022-02-10 04:52:00|339.6|336.7|339.83|336.93|339.83|336.93|339.59|336.69|18
1644468730000|2022-02-10 04:52:10|339.82|336.92|339.89|336.99|339.92|337.02|339.77|336.87|24
1644468740000|2022-02-10 04:52:20|339.88|336.98|339.96|337.06|339.99|337.09|339.88|336.98|21
1644468750000|2022-02-10 04:52:30|339.92|337.02|340.03|337.13|340.03|337.13|339.92|337.02|20
1644468760000|2022-02-10 04:52:40|340.06|337.16|340.05|337.15|340.08|337.18|340.03|337.13|19
1644468770000|2022-02-10 04:52:50|340.07|337.17|340.06|337.16|340.08|337.18|340.04|337.14|9
1644468780000|2022-02-10 04:53:00|340.08|337.18|340.15|337.25|340.18|337.28|340.08|337.18|11
1644468790000|2022-02-10 04:53:10|340.14|337.24|340.25|337.35|340.31|337.41|340.09|337.19|22
1644468800000|2022-02-10 04:53:20|340.24|337.34|340.25|337.35|340.32|337.42|340.24|337.34|26
1644468810000|2022-02-10 04:53:30|340.26|337.36|340.29|337.39|340.29|337.39|340.24|337.34|10
1644468820000|2022-02-10 04:53:40|340.3|337.4|340.29|337.39|340.3|337.4|340.27|337.37|10
1644468830000|2022-02-10 04:53:50|340.28|337.38|340.25|337.35|340.28|337.38|340.24|337.34|7
1644468840000|2022-02-10 04:54:00|340.24|337.34|340.28|337.38|340.28|337.38|340.24|337.34|5
1644468850000|2022-02-10 04:54:10|340.26|337.36|340.27|337.37|340.27|337.37|340.25|337.35|4
1644468860000|2022-02-10 04:54:20|340.28|337.38|340.3|337.4|340.35|337.45|340.27|337.37|17
1644468870000|2022-02-10 04:54:30|340.29|337.39|340.34|337.44|340.36|337.46|340.27|337.37|14
1644468880000|2022-02-10 04:54:40|340.33|337.43|340.34|337.44|340.34|337.44|340.32|337.42|6
1644468900000|2022-02-10 04:55:00|340.35|337.45|340.48|337.58|340.48|337.58|340.34|337.44|15
1644468910000|2022-02-10 04:55:10|340.5|337.6|340.76|337.86|340.77|337.87|340.5|337.6|22
1644468920000|2022-02-10 04:55:20|340.72|337.82|340.83|337.93|340.83|337.93|340.72|337.82|12
1644468930000|2022-02-10 04:55:30|340.81|337.91|340.76|337.86|340.88|337.98|340.74|337.84|19
1644468940000|2022-02-10 04:55:40|340.77|337.87|340.77|337.87|340.79|337.89|340.73|337.83|11
1644468950000|2022-02-10 04:55:50|340.76|337.86|340.69|337.79|340.77|337.87|340.69|337.79|9
1644468960000|2022-02-10 04:56:00|340.71|337.81|340.71|337.81|340.72|337.82|340.69|337.79|5
1644468970000|2022-02-10 04:56:10|340.7|337.8|340.73|337.83|340.79|337.89|340.7|337.8|15
1644468980000|2022-02-10 04:56:20|340.75|337.85|340.73|337.83|340.75|337.85|340.72|337.82|5
1644468990000|2022-02-10 04:56:30|340.72|337.82|340.73|337.83|340.73|337.83|340.72|337.82|4
1644469000000|2022-02-10 04:56:40|340.74|337.84|340.76|337.86|340.77|337.87|340.73|337.83|15
1644469010000|2022-02-10 04:56:50|340.78|337.88|340.76|337.86|340.8|337.9|340.73|337.83|16
1644469020000|2022-02-10 04:57:00|340.74|337.84|340.77|337.87|340.81|337.91|340.74|337.84|10
1644469030000|2022-02-10 04:57:10|340.72|337.82|340.79|337.89|340.83|337.93|340.72|337.82|27
1644469040000|2022-02-10 04:57:20|340.8|337.9|340.78|337.88|340.81|337.91|340.75|337.85|11
1644469050000|2022-02-10 04:57:30|340.82|337.92|340.83|337.93|340.84|337.94|340.74|337.84|18
1644469060000|2022-02-10 04:57:40|340.81|337.91|340.8|337.9|340.85|337.95|340.79|337.89|17
1644469070000|2022-02-10 04:57:50|340.79|337.89|340.77|337.87|340.79|337.89|340.73|337.83|18
1644469080000|2022-02-10 04:58:00|340.76|337.86|340.75|337.85|340.76|337.86|340.75|337.85|4
1644469100000|2022-02-10 04:58:20|340.74|337.84|340.72|337.82|340.74|337.84|340.72|337.82|9
1644469110000|2022-02-10 04:58:30|340.71|337.81|340.68|337.78|340.71|337.81|340.67|337.77|6
1644469120000|2022-02-10 04:58:40|340.69|337.79|340.76|337.86|340.79|337.89|340.69|337.79|14
1644469130000|2022-02-10 04:58:50|340.78|337.88|340.8|337.9|340.83|337.93|340.75|337.85|14
1644469140000|2022-02-10 04:59:00|340.78|337.88|340.95|338.05|340.97|338.07|340.78|337.88|17
1644469150000|2022-02-10 04:59:10|340.96|338.06|340.97|338.07|340.97|338.07|340.91|338.01|7
1644469160000|2022-02-10 04:59:20|340.98|338.08|341.01|338.11|341.02|338.12|340.98|338.08|7
1644469170000|2022-02-10 04:59:30|341.02|338.12|340.91|338.01|341.06|338.16|340.91|338.01|9
1644469180000|2022-02-10 04:59:40|340.9|338|340.93|338.03|340.93|338.03|340.9|338|16
1644469190000|2022-02-10 04:59:50|340.92|338.02|340.88|337.98|340.92|338.02|340.84|337.94|15
1644469200000|2022-02-10 05:00:00|340.91|338.01|340.83|337.93|340.91|338.01|340.83|337.93|9
1644469210000|2022-02-10 05:00:10|340.76|337.86|340.83|337.93|340.83|337.93|340.76|337.86|7
1644469220000|2022-02-10 05:00:20|340.82|337.92|340.82|337.92|340.82|337.92|340.82|337.92|1
1644469230000|2022-02-10 05:00:30|340.83|337.93|340.84|337.94|340.87|337.97|340.73|337.83|14
1644469250000|2022-02-10 05:00:50|340.85|337.95|340.85|337.95|340.85|337.95|340.85|337.95|1
1644469260000|2022-02-10 05:01:00|340.86|337.96|340.87|337.97|340.87|337.97|340.86|337.96|2
1644469270000|2022-02-10 05:01:10|340.79|337.89|340.84|337.94|340.85|337.95|340.79|337.89|6
1644469280000|2022-02-10 05:01:20|340.85|337.95|340.85|337.95|340.85|337.95|340.85|337.95|1
1644469300000|2022-02-10 05:01:40|340.79|337.89|340.67|337.77|340.81|337.91|340.67|337.77|10
1644469310000|2022-02-10 05:01:50|340.65|337.75|340.51|337.61|340.65|337.75|340.5|337.6|16
1644469320000|2022-02-10 05:02:00|340.52|337.62|340.65|337.75|340.67|337.77|340.5|337.6|24
1644469330000|2022-02-10 05:02:10|340.66|337.76|340.77|337.87|340.77|337.87|340.65|337.75|14
1644469340000|2022-02-10 05:02:20|340.76|337.86|340.74|337.84|340.76|337.86|340.71|337.81|8
1644469350000|2022-02-10 05:02:30|340.72|337.82|340.67|337.77|340.72|337.82|340.66|337.76|8
1644469360000|2022-02-10 05:02:40|340.68|337.78|340.76|337.86|340.77|337.87|340.66|337.76|14
1644469370000|2022-02-10 05:02:50|340.74|337.84|340.73|337.83|340.75|337.85|340.72|337.82|13
1644469380000|2022-02-10 05:03:00|340.74|337.84|340.8|337.9|340.8|337.9|340.74|337.84|13
1644469390000|2022-02-10 05:03:10|340.78|337.88|340.81|337.91|340.83|337.93|340.78|337.88|15
1644469400000|2022-02-10 05:03:20|340.82|337.92|340.81|337.91|340.83|337.93|340.79|337.89|10
1644469410000|2022-02-10 05:03:30|340.8|337.9|340.76|337.86|340.81|337.91|340.76|337.86|6
1644469420000|2022-02-10 05:03:40|340.75|337.85|340.75|337.85|340.76|337.86|340.75|337.85|5
1644469430000|2022-02-10 05:03:50|340.74|337.84|340.67|337.77|340.74|337.84|340.66|337.76|21
1644469440000|2022-02-10 05:04:00|340.63|337.73|340.63|337.73|340.66|337.76|340.63|337.73|6
1644469450000|2022-02-10 05:04:10|340.64|337.74|340.67|337.77|340.69|337.79|340.64|337.74|11
1644469460000|2022-02-10 05:04:20|340.68|337.78|340.67|337.77|340.68|337.78|340.66|337.76|6
1644469470000|2022-02-10 05:04:30|340.66|337.76|340.67|337.77|340.67|337.77|340.66|337.76|2
1644469480000|2022-02-10 05:04:40|340.66|337.76|340.72|337.82|340.73|337.83|340.66|337.76|8
1644469490000|2022-02-10 05:04:50|340.74|337.84|340.76|337.86|340.78|337.88|340.72|337.82|10
1644469500000|2022-02-10 05:05:00|340.77|337.87|340.9|338|340.9|338|340.77|337.87|5
1644469510000|2022-02-10 05:05:10|340.91|338.01|340.8|337.9|340.94|338.04|340.78|337.88|12
1644469520000|2022-02-10 05:05:20|340.75|337.85|340.74|337.84|340.75|337.85|340.7|337.8|6
1644469530000|2022-02-10 05:05:30|340.73|337.83|340.59|337.69|340.73|337.83|340.59|337.69|8
1644469540000|2022-02-10 05:05:40|340.58|337.68|340.56|337.66|340.59|337.69|340.55|337.65|10
1644469550000|2022-02-10 05:05:50|340.55|337.65|340.56|337.66|340.56|337.66|340.54|337.64|4
1644469580000|2022-02-10 05:06:20|340.57|337.67|340.69|337.79|340.69|337.79|340.54|337.64|15
1644469590000|2022-02-10 05:06:30|340.68|337.78|340.66|337.76|340.69|337.79|340.64|337.74|19
1644469600000|2022-02-10 05:06:40|340.67|337.77|340.68|337.78|340.68|337.78|340.65|337.75|9
1644469610000|2022-02-10 05:06:50|340.67|337.77|340.69|337.79|340.69|337.79|340.66|337.76|6
1644469620000|2022-02-10 05:07:00|340.67|337.77|340.68|337.78|340.7|337.8|340.67|337.77|7
1644469630000|2022-02-10 05:07:10|340.69|337.79|340.68|337.78|340.69|337.79|340.67|337.77|4
1644469650000|2022-02-10 05:07:30|340.69|337.79|340.69|337.79|340.69|337.79|340.69|337.79|1
1644469660000|2022-02-10 05:07:40|340.68|337.78|340.55|337.65|340.7|337.8|340.54|337.64|16
1644469670000|2022-02-10 05:07:50|340.54|337.64|340.51|337.61|340.54|337.64|340.48|337.58|8
1644469690000|2022-02-10 05:08:10|340.53|337.63|340.51|337.61|340.54|337.64|340.51|337.61|7
1644469700000|2022-02-10 05:08:20|340.52|337.62|340.45|337.55|340.53|337.63|340.45|337.55|10
1644469710000|2022-02-10 05:08:30|340.43|337.53|340.45|337.55|340.45|337.55|340.43|337.53|5
1644469720000|2022-02-10 05:08:40|340.44|337.54|340.44|337.54|340.44|337.54|340.43|337.53|15
1644469730000|2022-02-10 05:08:50|340.45|337.55|340.43|337.53|340.45|337.55|340.43|337.53|5
1644469740000|2022-02-10 05:09:00|340.44|337.54|340.55|337.65|340.55|337.65|340.44|337.54|12
1644469750000|2022-02-10 05:09:10|340.58|337.68|340.61|337.71|340.69|337.79|340.58|337.68|17
1644469760000|2022-02-10 05:09:20|340.65|337.75|340.7|337.8|340.71|337.81|340.63|337.73|22
1644469770000|2022-02-10 05:09:30|340.71|337.81|340.65|337.75|340.78|337.88|340.65|337.75|21
1644469780000|2022-02-10 05:09:40|340.66|337.76|340.64|337.74|340.66|337.76|340.6|337.7|16
1644469790000|2022-02-10 05:09:50|340.59|337.69|340.65|337.75|340.65|337.75|340.59|337.69|10
1644469800000|2022-02-10 05:10:00|340.63|337.73|340.63|337.73|340.65|337.75|340.62|337.72|7
1644469810000|2022-02-10 05:10:10|340.62|337.72|340.51|337.61|340.63|337.73|340.51|337.61|11
1644469820000|2022-02-10 05:10:20|340.53|337.63|340.52|337.62|340.53|337.63|340.52|337.62|2
1644469840000|2022-02-10 05:10:40|340.51|337.61|340.43|337.53|340.51|337.61|340.43|337.53|9
1644469850000|2022-02-10 05:10:50|340.42|337.52|340.46|337.56|340.46|337.56|340.42|337.52|4
1644469860000|2022-02-10 05:11:00|340.44|337.54|340.46|337.56|340.46|337.56|340.44|337.54|2
1644469870000|2022-02-10 05:11:10|340.45|337.55|340.45|337.55|340.46|337.56|340.45|337.55|3
1644469890000|2022-02-10 05:11:30|340.46|337.56|340.46|337.56|340.47|337.57|340.46|337.56|3
1644469900000|2022-02-10 05:11:40|340.5|337.6|340.51|337.61|340.51|337.61|340.5|337.6|2
1644469910000|2022-02-10 05:11:50|340.54|337.64|340.66|337.76|340.66|337.76|340.54|337.64|14
1644469920000|2022-02-10 05:12:00|340.67|337.77|340.68|337.78|340.69|337.79|340.63|337.73|11
1644469930000|2022-02-10 05:12:10|340.69|337.79|340.6|337.7|340.69|337.79|340.57|337.67|9
1644469940000|2022-02-10 05:12:20|340.61|337.71|340.6|337.7|340.61|337.71|340.6|337.7|2
1644469950000|2022-02-10 05:12:30|340.61|337.71|340.68|337.78|340.68|337.78|340.6|337.7|10
1644469960000|2022-02-10 05:12:40|340.69|337.79|340.67|337.77|340.69|337.79|340.64|337.74|7
1644469970000|2022-02-10 05:12:50|340.69|337.79|340.71|337.81|340.73|337.83|340.68|337.78|13
1644469980000|2022-02-10 05:13:00|340.7|337.8|340.77|337.87|340.77|337.87|340.7|337.8|8
1644469990000|2022-02-10 05:13:10|340.8|337.9|340.92|338.02|340.92|338.02|340.79|337.89|12
1644470000000|2022-02-10 05:13:20|340.93|338.03|340.98|338.08|340.98|338.08|340.93|338.03|16
1644470010000|2022-02-10 05:13:30|340.97|338.07|340.99|338.09|340.99|338.09|340.95|338.05|4
1644470030000|2022-02-10 05:13:50|341|338.1|341.03|338.13|341.03|338.13|341|338.1|6
1644470040000|2022-02-10 05:14:00|341.12|338.22|341.18|338.28|341.24|338.34|341.12|338.22|18
1644470050000|2022-02-10 05:14:10|341.19|338.29|341.18|338.28|341.26|338.36|341.18|338.28|14
1644470060000|2022-02-10 05:14:20|341.2|338.3|341.21|338.31|341.21|338.31|341.16|338.26|5
1644470070000|2022-02-10 05:14:30|341.28|338.38|341.18|338.28|341.3|338.4|341.15|338.25|16
1644470080000|2022-02-10 05:14:40|341.17|338.27|341.14|338.24|341.17|338.27|341.13|338.23|5
1644470090000|2022-02-10 05:14:50|341.15|338.25|341.15|338.25|341.15|338.25|341.13|338.23|4
1644470100000|2022-02-10 05:15:00|341.12|338.22|341.14|338.24|341.16|338.26|341.12|338.22|7
1644470110000|2022-02-10 05:15:10|341.13|338.23|341.17|338.27|341.19|338.29|341.13|338.23|14
1644470120000|2022-02-10 05:15:20|341.16|338.26|341.23|338.33|341.24|338.34|341.16|338.26|16
1644470130000|2022-02-10 05:15:30|341.24|338.34|341.18|338.28|341.31|338.41|341.18|338.28|16
1644470140000|2022-02-10 05:15:40|341.19|338.29|341.12|338.22|341.19|338.29|341.12|338.22|13
1644470150000|2022-02-10 05:15:50|341.11|338.21|341.2|338.3|341.26|338.36|341.11|338.21|23
1644470160000|2022-02-10 05:16:00|341.22|338.32|341.12|338.22|341.26|338.36|341.12|338.22|24
1644470170000|2022-02-10 05:16:10|341.15|338.25|341.1|338.2|341.15|338.25|341.1|338.2|10
1644470180000|2022-02-10 05:16:20|341.11|338.21|340.96|338.06|341.12|338.22|340.96|338.06|14
1644470190000|2022-02-10 05:16:30|340.97|338.07|340.98|338.08|341|338.1|340.97|338.07|13
1644470200000|2022-02-10 05:16:40|340.99|338.09|340.99|338.09|341|338.1|340.98|338.08|4
1644470210000|2022-02-10 05:16:50|341|338.1|341.05|338.15|341.08|338.18|341|338.1|17
1644470220000|2022-02-10 05:17:00|340.99|338.09|340.83|337.93|341|338.1|340.83|337.93|13
1644470230000|2022-02-10 05:17:10|340.84|337.94|340.85|337.95|340.85|337.95|340.84|337.94|2
1644470240000|2022-02-10 05:17:20|340.78|337.88|340.86|337.96|340.86|337.96|340.77|337.87|9
1644470250000|2022-02-10 05:17:30|340.87|337.97|340.83|337.93|340.89|337.99|340.81|337.91|13
1644470260000|2022-02-10 05:17:40|340.82|337.92|340.79|337.89|340.82|337.92|340.78|337.88|10
1644470270000|2022-02-10 05:17:50|340.78|337.88|340.88|337.98|340.88|337.98|340.78|337.88|17
1644470280000|2022-02-10 05:18:00|340.89|337.99|340.86|337.96|340.91|338.01|340.85|337.95|17
1644470290000|2022-02-10 05:18:10|340.85|337.95|340.87|337.97|340.88|337.98|340.82|337.92|17
1644470300000|2022-02-10 05:18:20|340.86|337.96|340.95|338.05|340.95|338.05|340.86|337.96|12
1644470310000|2022-02-10 05:18:30|340.97|338.07|340.97|338.07|340.97|338.07|340.96|338.06|5
1644470320000|2022-02-10 05:18:40|340.98|338.08|341.02|338.12|341.02|338.12|340.97|338.07|9
1644470330000|2022-02-10 05:18:50|341.01|338.11|340.98|338.08|341.01|338.11|340.95|338.05|13
1644470340000|2022-02-10 05:19:00|341.01|338.11|341.01|338.11|341.01|338.11|341|338.1|5
1644470350000|2022-02-10 05:19:10|341.02|338.12|340.99|338.09|341.02|338.12|340.99|338.09|4
1644470360000|2022-02-10 05:19:20|341.02|338.12|341.05|338.15|341.05|338.15|341.02|338.12|3
1644470370000|2022-02-10 05:19:30|341.04|338.14|340.99|338.09|341.04|338.14|340.99|338.09|8
1644470380000|2022-02-10 05:19:40|340.96|338.06|340.96|338.06|340.98|338.08|340.96|338.06|5
1644470390000|2022-02-10 05:19:50|340.97|338.07|340.98|338.08|340.98|338.08|340.96|338.06|6
1644470400000|2022-02-10 05:20:00|340.96|338.06|340.98|338.08|340.98|338.08|340.96|338.06|3
1644470410000|2022-02-10 05:20:10|340.94|338.04|340.97|338.07|341.02|338.12|340.94|338.04|11
1644470420000|2022-02-10 05:20:20|340.94|338.04|340.94|338.04|340.97|338.07|340.94|338.04|9
1644470430000|2022-02-10 05:20:30|340.93|338.03|340.94|338.04|340.94|338.04|340.92|338.02|4
1644470440000|2022-02-10 05:20:40|340.96|338.06|340.98|338.08|341|338.1|340.96|338.06|7
1644470450000|2022-02-10 05:20:50|340.99|338.09|340.97|338.07|340.99|338.09|340.97|338.07|2
1644470460000|2022-02-10 05:21:00|340.98|338.08|341.02|338.12|341.03|338.13|340.97|338.07|13
1644470470000|2022-02-10 05:21:10|341.05|338.15|341.01|338.11|341.05|338.15|341|338.1|5
1644470480000|2022-02-10 05:21:20|341|338.1|341|338.1|341|338.1|340.99|338.09|3
1644470490000|2022-02-10 05:21:30|341.09|338.19|341.28|338.38|341.28|338.38|341.09|338.19|9
1644470500000|2022-02-10 05:21:40|341.29|338.39|341.27|338.37|341.31|338.41|341.18|338.28|19
1644470510000|2022-02-10 05:21:50|341.2|338.3|341.2|338.3|341.2|338.3|341.2|338.3|1
1644470520000|2022-02-10 05:22:00|341.19|338.29|341.12|338.22|341.19|338.29|341.12|338.22|6
1644470530000|2022-02-10 05:22:10|341.13|338.23|341.12|338.22|341.14|338.24|341.11|338.21|7
1644470540000|2022-02-10 05:22:20|341.13|338.23|341.14|338.24|341.17|338.27|341.13|338.23|6
1644470550000|2022-02-10 05:22:30|341.16|338.26|341.25|338.35|341.25|338.35|341.15|338.25|13
1644470560000|2022-02-10 05:22:40|341.2|338.3|341.23|338.33|341.31|338.41|341.17|338.27|14
1644470570000|2022-02-10 05:22:50|341.24|338.34|341.32|338.42|341.33|338.43|341.2|338.3|16
1644470590000|2022-02-10 05:23:10|341.19|338.29|341.27|338.37|341.27|338.37|341.19|338.29|3
1644470600000|2022-02-10 05:23:20|341.26|338.36|341.26|338.36|341.27|338.37|341.26|338.36|3
1644470610000|2022-02-10 05:23:30|341.27|338.37|341.4|338.5|341.4|338.5|341.27|338.37|8
1644470620000|2022-02-10 05:23:40|341.39|338.49|341.39|338.49|341.42|338.52|341.37|338.47|8
1644470630000|2022-02-10 05:23:50|341.4|338.5|341.33|338.43|341.4|338.5|341.33|338.43|11
1644470640000|2022-02-10 05:24:00|341.34|338.44|341.34|338.44|341.38|338.48|341.32|338.42|14
1644470650000|2022-02-10 05:24:10|341.36|338.46|341.32|338.42|341.36|338.46|341.31|338.41|14
1644470660000|2022-02-10 05:24:20|341.33|338.43|341.37|338.47|341.4|338.5|341.33|338.43|14
1644470670000|2022-02-10 05:24:30|341.39|338.49|341.4|338.5|341.42|338.52|341.37|338.47|13
1644470680000|2022-02-10 05:24:40|341.41|338.51|341.41|338.51|341.42|338.52|341.38|338.48|8
1644470690000|2022-02-10 05:24:50|341.45|338.55|341.38|338.48|341.45|338.55|341.38|338.48|14
1644470700000|2022-02-10 05:25:00|341.39|338.49|341.4|338.5|341.43|338.53|341.39|338.49|7
1644470710000|2022-02-10 05:25:10|341.41|338.51|341.41|338.51|341.42|338.52|341.4|338.5|5
1644470720000|2022-02-10 05:25:20|341.4|338.5|341.43|338.53|341.44|338.54|341.39|338.49|15
1644470730000|2022-02-10 05:25:30|341.44|338.54|341.5|338.6|341.51|338.61|341.42|338.52|11
1644470740000|2022-02-10 05:25:40|341.51|338.61|341.5|338.6|341.53|338.63|341.5|338.6|10
1644470750000|2022-02-10 05:25:50|341.51|338.61|341.52|338.62|341.52|338.62|341.48|338.58|11
1644470760000|2022-02-10 05:26:00|341.5|338.6|341.52|338.62|341.52|338.62|341.5|338.6|6
1644470770000|2022-02-10 05:26:10|341.51|338.61|341.53|338.63|341.56|338.66|341.51|338.61|5
1644470780000|2022-02-10 05:26:20|341.52|338.62|341.53|338.63|341.53|338.63|341.52|338.62|2
1644470790000|2022-02-10 05:26:30|341.58|338.68|341.8|338.9|341.82|338.92|341.56|338.66|22
1644470800000|2022-02-10 05:26:40|341.82|338.92|341.77|338.87|341.84|338.94|341.74|338.84|16
1644470810000|2022-02-10 05:26:50|341.78|338.88|341.82|338.92|341.82|338.92|341.78|338.88|13
1644470820000|2022-02-10 05:27:00|341.83|338.93|341.82|338.92|341.83|338.93|341.79|338.89|11
1644470830000|2022-02-10 05:27:10|341.83|338.93|341.7|338.8|341.83|338.93|341.69|338.79|16
1644470840000|2022-02-10 05:27:20|341.71|338.81|341.73|338.83|341.74|338.84|341.7|338.8|16
1644470850000|2022-02-10 05:27:30|341.74|338.84|341.71|338.81|341.74|338.84|341.7|338.8|18
1644470860000|2022-02-10 05:27:40|341.72|338.82|341.75|338.85|341.78|338.88|341.7|338.8|16
1644470870000|2022-02-10 05:27:50|341.76|338.86|341.78|338.88|341.78|338.88|341.71|338.81|10
1644470880000|2022-02-10 05:28:00|341.8|338.9|341.71|338.81|341.81|338.91|341.69|338.79|11
1644470890000|2022-02-10 05:28:10|341.69|338.79|341.69|338.79|341.7|338.8|341.67|338.77|7
1644470900000|2022-02-10 05:28:20|341.68|338.78|341.7|338.8|341.7|338.8|341.67|338.77|4
1644470910000|2022-02-10 05:28:30|341.71|338.81|341.73|338.83|341.75|338.85|341.67|338.77|19
1644470920000|2022-02-10 05:28:40|341.74|338.84|341.74|338.84|341.75|338.85|341.72|338.82|18
1644470930000|2022-02-10 05:28:50|341.72|338.82|341.53|338.63|341.74|338.84|341.53|338.63|22
1644470940000|2022-02-10 05:29:00|341.52|338.62|341.52|338.62|341.56|338.66|341.49|338.59|21
1644470950000|2022-02-10 05:29:10|341.53|338.63|341.54|338.64|341.55|338.65|341.52|338.62|13
1644470960000|2022-02-10 05:29:20|341.55|338.65|341.54|338.64|341.55|338.65|341.52|338.62|5
1644470970000|2022-02-10 05:29:30|341.53|338.63|341.59|338.69|341.59|338.69|341.53|338.63|11
1644470980000|2022-02-10 05:29:40|341.58|338.68|341.6|338.7|341.61|338.71|341.55|338.65|10
1644470990000|2022-02-10 05:29:50|341.57|338.67|341.72|338.82|341.72|338.82|341.57|338.67|13
1644471000000|2022-02-10 05:30:00|341.69|338.79|341.61|338.71|341.69|338.79|341.58|338.68|13
1644471010000|2022-02-10 05:30:10|341.63|338.73|341.59|338.69|341.63|338.73|341.54|338.64|17
1644471020000|2022-02-10 05:30:20|341.58|338.68|341.54|338.64|341.58|338.68|341.51|338.61|16
1644471030000|2022-02-10 05:30:30|341.53|338.63|341.56|338.66|341.58|338.68|341.53|338.63|13
1644471040000|2022-02-10 05:30:40|341.58|338.68|341.61|338.71|341.62|338.72|341.56|338.66|13
1644471050000|2022-02-10 05:30:50|341.62|338.72|341.58|338.68|341.62|338.72|341.58|338.68|8
1644471060000|2022-02-10 05:31:00|341.59|338.69|341.63|338.73|341.63|338.73|341.53|338.63|11
1644471070000|2022-02-10 05:31:10|341.62|338.72|341.62|338.72|341.63|338.73|341.56|338.66|5
1644471080000|2022-02-10 05:31:20|341.63|338.73|341.75|338.85|341.76|338.86|341.62|338.72|17
1644471090000|2022-02-10 05:31:30|341.74|338.84|341.76|338.86|341.76|338.86|341.74|338.84|2
1644471100000|2022-02-10 05:31:40|341.75|338.85|341.78|338.88|341.78|338.88|341.73|338.83|10
1644471110000|2022-02-10 05:31:50|341.75|338.85|341.78|338.88|341.8|338.9|341.74|338.84|10
1644471120000|2022-02-10 05:32:00|341.75|338.85|341.78|338.88|341.8|338.9|341.75|338.85|5
1644471130000|2022-02-10 05:32:10|341.77|338.87|341.78|338.88|341.8|338.9|341.74|338.84|11
1644471140000|2022-02-10 05:32:20|341.79|338.89|341.78|338.88|341.79|338.89|341.78|338.88|10
1644471150000|2022-02-10 05:32:30|341.74|338.84|341.67|338.77|341.74|338.84|341.65|338.75|9
1644471160000|2022-02-10 05:32:40|341.66|338.76|341.68|338.78|341.69|338.79|341.66|338.76|17
1644471170000|2022-02-10 05:32:50|341.66|338.76|341.65|338.75|341.68|338.78|341.65|338.75|14
1644471180000|2022-02-10 05:33:00|341.68|338.78|341.63|338.73|341.68|338.78|341.6|338.7|13
1644471190000|2022-02-10 05:33:10|341.68|338.78|341.78|338.88|341.8|338.9|341.68|338.78|17
1644471200000|2022-02-10 05:33:20|341.79|338.89|341.83|338.93|341.85|338.95|341.78|338.88|13
1644471210000|2022-02-10 05:33:30|341.84|338.94|341.87|338.97|341.87|338.97|341.81|338.91|13
1644471220000|2022-02-10 05:33:40|341.88|338.98|341.89|338.99|341.92|339.02|341.87|338.97|15
1644471230000|2022-02-10 05:33:50|341.87|338.97|341.9|339|341.91|339.01|341.87|338.97|5
1644471240000|2022-02-10 05:34:00|341.83|338.93|341.88|338.98|341.9|339|341.83|338.93|10
1644471250000|2022-02-10 05:34:10|341.81|338.91|341.83|338.93|341.86|338.96|341.81|338.91|14
1644471260000|2022-02-10 05:34:20|341.85|338.95|341.83|338.93|341.85|338.95|341.83|338.93|2
1644471270000|2022-02-10 05:34:30|341.82|338.92|341.81|338.91|341.84|338.94|341.76|338.86|16
1644471280000|2022-02-10 05:34:40|341.8|338.9|341.79|338.89|341.82|338.92|341.75|338.85|9
1644471290000|2022-02-10 05:34:50|341.78|338.88|341.79|338.89|341.8|338.9|341.77|338.87|15
1644471300000|2022-02-10 05:35:00|341.78|338.88|341.78|338.88|341.8|338.9|341.75|338.85|11
1644471310000|2022-02-10 05:35:10|341.77|338.87|341.79|338.89|341.81|338.91|341.77|338.87|8
1644471320000|2022-02-10 05:35:20|341.8|338.9|341.68|338.78|341.81|338.91|341.68|338.78|16
1644471330000|2022-02-10 05:35:30|341.67|338.77|341.67|338.77|341.68|338.78|341.63|338.73|10
1644471340000|2022-02-10 05:35:40|341.66|338.76|341.68|338.78|341.69|338.79|341.66|338.76|10
1644471350000|2022-02-10 05:35:50|341.67|338.77|341.67|338.77|341.68|338.78|341.66|338.76|7
1644471360000|2022-02-10 05:36:00|341.69|338.79|341.48|338.58|341.69|338.79|341.47|338.57|23
1644471370000|2022-02-10 05:36:10|341.51|338.61|341.58|338.68|341.59|338.69|341.44|338.54|22
1644471380000|2022-02-10 05:36:20|341.57|338.67|341.56|338.66|341.57|338.67|341.55|338.65|12
1644471390000|2022-02-10 05:36:30|341.55|338.65|341.62|338.72|341.62|338.72|341.54|338.64|13
1644471400000|2022-02-10 05:36:40|341.59|338.69|341.59|338.69|341.61|338.71|341.57|338.67|6
1644471410000|2022-02-10 05:36:50|341.57|338.67|341.73|338.83|341.74|338.84|341.57|338.67|17
1644471420000|2022-02-10 05:37:00|341.74|338.84|341.8|338.9|341.81|338.91|341.72|338.82|14
1644471430000|2022-02-10 05:37:10|341.85|338.95|341.98|339.08|341.98|339.08|341.83|338.93|22
1644471440000|2022-02-10 05:37:20|341.95|339.05|342.01|339.11|342.01|339.11|341.94|339.04|12
1644471450000|2022-02-10 05:37:30|342.02|339.12|341.99|339.09|342.03|339.13|341.98|339.08|9
1644471460000|2022-02-10 05:37:40|342|339.1|342|339.1|342.01|339.11|342|339.1|5
1644471470000|2022-02-10 05:37:50|342.01|339.11|342.14|339.24|342.14|339.24|342.01|339.11|3
1644471480000|2022-02-10 05:38:00|342.16|339.26|342.1|339.2|342.23|339.33|342.09|339.19|23
1644471490000|2022-02-10 05:38:10|342.13|339.23|342.05|339.15|342.14|339.24|342.05|339.15|18
1644471500000|2022-02-10 05:38:20|342.06|339.16|342.2|339.3|342.26|339.36|342.06|339.16|12
1644471510000|2022-02-10 05:38:30|342.22|339.32|342.19|339.29|342.27|339.37|342.19|339.29|24
1644471520000|2022-02-10 05:38:40|342.2|339.3|342.23|339.33|342.26|339.36|342.2|339.3|18
1644471530000|2022-02-10 05:38:50|342.24|339.34|342.26|339.36|342.29|339.39|342.22|339.32|17
1644471540000|2022-02-10 05:39:00|342.27|339.37|342.23|339.33|342.27|339.37|342.18|339.28|19
1644471550000|2022-02-10 05:39:10|342.22|339.32|342.21|339.31|342.25|339.35|342.17|339.27|17
1644471560000|2022-02-10 05:39:20|342.25|339.35|342.31|339.41|342.32|339.42|342.25|339.35|15
1644471570000|2022-02-10 05:39:30|342.3|339.4|342.3|339.4|342.31|339.41|342.24|339.34|9
1644471580000|2022-02-10 05:39:40|342.24|339.34|342.28|339.38|342.3|339.4|342.24|339.34|7
1644471590000|2022-02-10 05:39:50|342.27|339.37|342.2|339.3|342.29|339.39|342.19|339.29|12
1644471600000|2022-02-10 05:40:00|342.19|339.29|342.17|339.27|342.21|339.31|342.14|339.24|15
1644471610000|2022-02-10 05:40:10|342.16|339.26|342.12|339.22|342.18|339.28|342.12|339.22|11
1644471620000|2022-02-10 05:40:20|342.14|339.24|342.13|339.23|342.14|339.24|342.09|339.19|10
1644471630000|2022-02-10 05:40:30|342.14|339.24|342.25|339.35|342.29|339.39|342.14|339.24|21
1644471640000|2022-02-10 05:40:40|342.26|339.36|342.26|339.36|342.28|339.38|342.22|339.32|13
1644471650000|2022-02-10 05:40:50|342.25|339.35|342.26|339.36|342.29|339.39|342.25|339.35|18
1644471660000|2022-02-10 05:41:00|342.28|339.38|342.28|339.38|342.33|339.43|342.22|339.32|18
1644471670000|2022-02-10 05:41:10|342.27|339.37|342.3|339.4|342.34|339.44|342.26|339.36|17
1644471680000|2022-02-10 05:41:20|342.33|339.43|342.37|339.47|342.4|339.5|342.31|339.41|20
1644471690000|2022-02-10 05:41:30|342.38|339.48|342.38|339.48|342.4|339.5|342.34|339.44|8
1644471700000|2022-02-10 05:41:40|342.39|339.49|342.35|339.45|342.4|339.5|342.34|339.44|19
1644471710000|2022-02-10 05:41:50|342.34|339.44|342.29|339.39|342.34|339.44|342.28|339.38|9
1644471720000|2022-02-10 05:42:00|342.23|339.33|342.29|339.39|342.31|339.41|342.23|339.33|10
1644471730000|2022-02-10 05:42:10|342.3|339.4|342.25|339.35|342.3|339.4|342.24|339.34|11
1644471740000|2022-02-10 05:42:20|342.24|339.34|342.24|339.34|342.26|339.36|342.23|339.33|13
1644471750000|2022-02-10 05:42:30|342.27|339.37|342.24|339.34|342.27|339.37|342.24|339.34|5
1644471760000|2022-02-10 05:42:40|342.27|339.37|342.29|339.39|342.29|339.39|342.22|339.32|6
1644471770000|2022-02-10 05:42:50|342.3|339.4|342.29|339.39|342.31|339.41|342.27|339.37|6
1644471780000|2022-02-10 05:43:00|342.3|339.4|342.31|339.41|342.32|339.42|342.27|339.37|9
1644471790000|2022-02-10 05:43:10|342.3|339.4|342.29|339.39|342.31|339.41|342.29|339.39|6
1644471800000|2022-02-10 05:43:20|342.28|339.38|342.3|339.4|342.3|339.4|342.28|339.38|3
1644471810000|2022-02-10 05:43:30|342.29|339.39|342.3|339.4|342.3|339.4|342.29|339.39|4
1644471820000|2022-02-10 05:43:40|342.29|339.39|342.36|339.46|342.36|339.46|342.28|339.38|15
1644471830000|2022-02-10 05:43:50|342.37|339.47|342.35|339.45|342.37|339.47|342.35|339.45|11
1644471840000|2022-02-10 05:44:00|342.34|339.44|342.25|339.35|342.34|339.44|342.23|339.33|10
1644471850000|2022-02-10 05:44:10|342.26|339.36|342.24|339.34|342.28|339.38|342.24|339.34|6
1644471860000|2022-02-10 05:44:20|342.25|339.35|342.3|339.4|342.3|339.4|342.25|339.35|15
1644471870000|2022-02-10 05:44:30|342.29|339.39|342.33|339.43|342.34|339.44|342.26|339.36|11
1644471880000|2022-02-10 05:44:40|342.34|339.44|342.35|339.45|342.41|339.51|342.33|339.43|8
1644471890000|2022-02-10 05:44:50|342.4|339.5|342.35|339.45|342.4|339.5|342.35|339.45|5
1644471900000|2022-02-10 05:45:00|342.4|339.5|342.42|339.52|342.43|339.53|342.37|339.47|10
1644471910000|2022-02-10 05:45:10|342.41|339.51|342.4|339.5|342.41|339.51|342.4|339.5|2
1644471920000|2022-02-10 05:45:20|342.41|339.51|342.44|339.54|342.45|339.55|342.4|339.5|7
1644471930000|2022-02-10 05:45:30|342.45|339.55|342.43|339.53|342.47|339.57|342.4|339.5|11
1644471940000|2022-02-10 05:45:40|342.42|339.52|342.54|339.64|342.55|339.65|342.41|339.51|15
1644471950000|2022-02-10 05:45:50|342.55|339.65|342.5|339.6|342.55|339.65|342.45|339.55|23
1644471960000|2022-02-10 05:46:00|342.48|339.58|342.5|339.6|342.5|339.6|342.46|339.56|12
1644471970000|2022-02-10 05:46:10|342.51|339.61|342.43|339.53|342.51|339.61|342.43|339.53|9
1644471980000|2022-02-10 05:46:20|342.44|339.54|342.46|339.56|342.51|339.61|342.44|339.54|11
1644471990000|2022-02-10 05:46:30|342.45|339.55|342.36|339.46|342.47|339.57|342.33|339.43|19
1644472000000|2022-02-10 05:46:40|342.35|339.45|342.27|339.37|342.37|339.47|342.25|339.35|20
1644472010000|2022-02-10 05:46:50|342.29|339.39|342.21|339.31|342.29|339.39|342.21|339.31|15
1644472020000|2022-02-10 05:47:00|342.27|339.37|342.27|339.37|342.32|339.42|342.23|339.33|17
1644472030000|2022-02-10 05:47:10|342.3|339.4|342.27|339.37|342.3|339.4|342.26|339.36|8
1644472040000|2022-02-10 05:47:20|342.26|339.36|342.28|339.38|342.3|339.4|342.23|339.33|17
1644472050000|2022-02-10 05:47:30|342.27|339.37|342.25|339.35|342.3|339.4|342.24|339.34|12
1644472060000|2022-02-10 05:47:40|342.24|339.34|342.22|339.32|342.3|339.4|342.15|339.25|24
1644472070000|2022-02-10 05:47:50|342.15|339.25|342.25|339.35|342.25|339.35|342.15|339.25|12
1644472080000|2022-02-10 05:48:00|342.26|339.36|342.38|339.48|342.4|339.5|342.26|339.36|20
1644472090000|2022-02-10 05:48:10|342.32|339.42|342.33|339.43|342.37|339.47|342.28|339.38|19
1644472100000|2022-02-10 05:48:20|342.32|339.42|342.36|339.46|342.38|339.48|342.26|339.36|24
1644472110000|2022-02-10 05:48:30|342.35|339.45|342.4|339.5|342.43|339.53|342.35|339.45|9
1644472120000|2022-02-10 05:48:40|342.41|339.51|342.45|339.55|342.48|339.58|342.41|339.51|17
1644472130000|2022-02-10 05:48:50|342.44|339.54|342.44|339.54|342.45|339.55|342.35|339.45|15
1644472140000|2022-02-10 05:49:00|342.45|339.55|342.49|339.59|342.5|339.6|342.37|339.47|16
1644472150000|2022-02-10 05:49:10|342.5|339.6|342.42|339.52|342.5|339.6|342.38|339.48|16
1644472160000|2022-02-10 05:49:20|342.43|339.53|342.42|339.52|342.45|339.55|342.4|339.5|8
1644472170000|2022-02-10 05:49:30|342.43|339.53|342.39|339.49|342.43|339.53|342.38|339.48|9
1644472180000|2022-02-10 05:49:40|342.4|339.5|342.36|339.46|342.4|339.5|342.33|339.43|11
1644472190000|2022-02-10 05:49:50|342.35|339.45|342.35|339.45|342.4|339.5|342.32|339.42|17
1644472200000|2022-02-10 05:50:00|342.36|339.46|342.35|339.45|342.38|339.48|342.32|339.42|14
1644472210000|2022-02-10 05:50:10|342.36|339.46|342.38|339.48|342.42|339.52|342.36|339.46|18
1644472220000|2022-02-10 05:50:20|342.39|339.49|342.38|339.48|342.39|339.49|342.31|339.41|18
1644472230000|2022-02-10 05:50:30|342.39|339.49|342.38|339.48|342.41|339.51|342.37|339.47|20
1644472240000|2022-02-10 05:50:40|342.39|339.49|342.4|339.5|342.41|339.51|342.31|339.41|13
1644472250000|2022-02-10 05:50:50|342.39|339.49|342.4|339.5|342.41|339.51|342.37|339.47|14
1644472260000|2022-02-10 05:51:00|342.34|339.44|342.67|339.77|342.67|339.77|342.34|339.44|18
1644472270000|2022-02-10 05:51:10|342.66|339.76|342.66|339.76|342.67|339.77|342.66|339.76|9
1644472280000|2022-02-10 05:51:20|342.67|339.77|342.92|340.02|342.93|340.03|342.67|339.77|18
1644472290000|2022-02-10 05:51:30|342.93|340.03|342.82|339.92|342.95|340.05|342.82|339.92|18
1644472300000|2022-02-10 05:51:40|342.83|339.93|342.91|340.01|342.92|340.02|342.82|339.92|9
1644472310000|2022-02-10 05:51:50|342.92|340.02|342.92|340.02|342.94|340.04|342.87|339.97|10
1644472320000|2022-02-10 05:52:00|342.91|340.01|342.8|339.9|342.91|340.01|342.71|339.81|28
1644472330000|2022-02-10 05:52:10|342.79|339.89|342.79|339.89|342.79|339.89|342.72|339.82|15
1644472340000|2022-02-10 05:52:20|342.78|339.88|342.83|339.93|342.83|339.93|342.77|339.87|14
1644472350000|2022-02-10 05:52:30|342.8|339.9|342.88|339.98|342.93|340.03|342.8|339.9|22
1644472360000|2022-02-10 05:52:40|342.83|339.93|342.79|339.89|342.83|339.93|342.77|339.87|18
1644472370000|2022-02-10 05:52:50|342.8|339.9|342.81|339.91|342.82|339.92|342.76|339.86|18
1644472380000|2022-02-10 05:53:00|342.8|339.9|342.83|339.93|342.83|339.93|342.8|339.9|13
1644472390000|2022-02-10 05:53:10|342.82|339.92|342.84|339.94|342.86|339.96|342.81|339.91|14
1644472400000|2022-02-10 05:53:20|342.83|339.93|342.84|339.94|342.86|339.96|342.83|339.93|11
1644472410000|2022-02-10 05:53:30|342.85|339.95|342.85|339.95|342.86|339.96|342.82|339.92|17
1644472420000|2022-02-10 05:53:40|342.84|339.94|342.82|339.92|342.85|339.95|342.81|339.91|7
1644472430000|2022-02-10 05:53:50|342.8|339.9|342.82|339.92|342.82|339.92|342.8|339.9|9
1644472440000|2022-02-10 05:54:00|342.74|339.84|342.77|339.87|342.79|339.89|342.74|339.84|8
1644472450000|2022-02-10 05:54:10|342.79|339.89|342.77|339.87|342.79|339.89|342.76|339.86|7
1644472460000|2022-02-10 05:54:20|342.78|339.88|342.77|339.87|342.79|339.89|342.77|339.87|8
1644472470000|2022-02-10 05:54:30|342.79|339.89|342.77|339.87|342.79|339.89|342.77|339.87|10
1644472480000|2022-02-10 05:54:40|342.76|339.86|342.63|339.73|342.76|339.86|342.63|339.73|11
1644472490000|2022-02-10 05:54:50|342.64|339.74|342.67|339.77|342.68|339.78|342.63|339.73|21
1644472500000|2022-02-10 05:55:00|342.68|339.78|342.69|339.79|342.7|339.8|342.67|339.77|8
1644472510000|2022-02-10 05:55:10|342.68|339.78|342.73|339.83|342.76|339.86|342.68|339.78|11
1644472520000|2022-02-10 05:55:20|342.74|339.84|342.74|339.84|342.78|339.88|342.74|339.84|11
1644472530000|2022-02-10 05:55:30|342.75|339.85|342.75|339.85|342.79|339.89|342.75|339.85|13
1644472540000|2022-02-10 05:55:40|342.76|339.86|342.74|339.84|342.78|339.88|342.72|339.82|17
1644472550000|2022-02-10 05:55:50|342.73|339.83|342.79|339.89|342.79|339.89|342.73|339.83|16
1644472560000|2022-02-10 05:56:00|342.75|339.85|342.78|339.88|342.8|339.9|342.75|339.85|5
1644472570000|2022-02-10 05:56:10|342.74|339.84|342.78|339.88|342.79|339.89|342.74|339.84|4
1644472580000|2022-02-10 05:56:20|342.77|339.87|342.82|339.92|342.82|339.92|342.74|339.84|11
1644472590000|2022-02-10 05:56:30|342.81|339.91|342.9|340|342.9|340|342.81|339.91|14
1644472600000|2022-02-10 05:56:40|342.88|339.98|342.94|340.04|342.94|340.04|342.85|339.95|14
1644472610000|2022-02-10 05:56:50|342.93|340.03|342.94|340.04|342.95|340.05|342.88|339.98|17
1644472620000|2022-02-10 05:57:00|342.95|340.05|342.85|339.95|342.95|340.05|342.84|339.94|13
1644472630000|2022-02-10 05:57:10|342.83|339.93|342.86|339.96|342.88|339.98|342.83|339.93|17
1644472640000|2022-02-10 05:57:20|342.88|339.98|342.88|339.98|342.89|339.99|342.85|339.95|11
1644472650000|2022-02-10 05:57:30|342.89|339.99|342.88|339.98|342.89|339.99|342.86|339.96|8
1644472660000|2022-02-10 05:57:40|342.89|339.99|342.87|339.97|342.89|339.99|342.83|339.93|12
1644472670000|2022-02-10 05:57:50|342.86|339.96|342.85|339.95|342.88|339.98|342.83|339.93|14
1644472680000|2022-02-10 05:58:00|342.86|339.96|342.86|339.96|342.87|339.97|342.85|339.95|8
1644472690000|2022-02-10 05:58:10|342.83|339.93|342.71|339.81|342.87|339.97|342.71|339.81|13
1644472700000|2022-02-10 05:58:20|342.7|339.8|342.7|339.8|342.72|339.82|342.69|339.79|12
1644472710000|2022-02-10 05:58:30|342.72|339.82|342.77|339.87|342.77|339.87|342.68|339.78|9
1644472720000|2022-02-10 05:58:40|342.78|339.88|342.79|339.89|342.83|339.93|342.75|339.85|17
1644472730000|2022-02-10 05:58:50|342.77|339.87|343|340.1|343|340.1|342.75|339.85|25
1644472740000|2022-02-10 05:59:00|342.99|340.09|342.98|340.08|343.02|340.12|342.93|340.03|17
1644472750000|2022-02-10 05:59:10|342.97|340.07|342.9|340|342.99|340.09|342.89|339.99|13
1644472760000|2022-02-10 05:59:20|342.91|340.01|342.9|340|342.96|340.06|342.9|340|15
1644472770000|2022-02-10 05:59:30|342.91|340.01|342.91|340.01|342.91|340.01|342.9|340|7
1644472780000|2022-02-10 05:59:40|342.92|340.02|342.97|340.07|342.98|340.08|342.92|340.02|7
1644472790000|2022-02-10 05:59:50|342.93|340.03|342.97|340.07|343|340.1|342.9|340|10
1644472800000|2022-02-10 06:00:00|342.96|340.06|342.97|340.07|343.08|340.18|342.96|340.06|22
1644472810000|2022-02-10 06:00:10|343|340.1|342.86|339.96|343|340.1|342.86|339.96|15
1644472820000|2022-02-10 06:00:20|342.84|339.94|342.82|339.92|342.88|339.98|342.82|339.92|17
1644472830000|2022-02-10 06:00:30|342.86|339.96|342.87|339.97|342.87|339.97|342.81|339.91|13
1644472840000|2022-02-10 06:00:40|342.89|339.99|342.92|340.02|342.92|340.02|342.85|339.95|15
1644472850000|2022-02-10 06:00:50|342.91|340.01|343.1|340.2|343.1|340.2|342.9|340|26
1644472860000|2022-02-10 06:01:00|342.94|340.04|342.99|340.09|343.01|340.11|342.84|339.94|25
1644472870000|2022-02-10 06:01:10|342.98|340.08|343|340.1|343.06|340.16|342.98|340.08|20
1644472880000|2022-02-10 06:01:20|343.03|340.13|343.05|340.15|343.12|340.22|343|340.1|20
1644472890000|2022-02-10 06:01:30|343.03|340.13|343.17|340.27|343.19|340.29|343.03|340.13|18
1644472900000|2022-02-10 06:01:40|343.18|340.28|343.24|340.34|343.25|340.35|343.11|340.21|24
1644472910000|2022-02-10 06:01:50|343.25|340.35|343.25|340.35|343.26|340.36|343.21|340.31|19
1644472920000|2022-02-10 06:02:00|343.24|340.34|343.19|340.29|343.25|340.35|343.16|340.26|10
1644472930000|2022-02-10 06:02:10|343.18|340.28|343.17|340.27|343.19|340.29|343.13|340.23|10
1644472940000|2022-02-10 06:02:20|343.14|340.24|343.16|340.26|343.17|340.27|343.14|340.24|8
1644472950000|2022-02-10 06:02:30|343.15|340.25|343.19|340.29|343.2|340.3|343.15|340.25|8
1644472960000|2022-02-10 06:02:40|343.17|340.27|343.18|340.28|343.2|340.3|343.13|340.23|14
1644472980000|2022-02-10 06:03:00|343.19|340.29|343.19|340.29|343.2|340.3|343.16|340.26|16
1644472990000|2022-02-10 06:03:10|343.18|340.28|343.22|340.32|343.22|340.32|343.18|340.28|8
1644473000000|2022-02-10 06:03:20|343.23|340.33|343.49|340.59|343.53|340.63|343.23|340.33|13
1644473010000|2022-02-10 06:03:30|343.5|340.6|343.39|340.49|343.54|340.64|343.38|340.48|25
1644473020000|2022-02-10 06:03:40|343.46|340.56|343.17|340.27|343.46|340.56|343.16|340.26|29
1644473030000|2022-02-10 06:03:50|343.18|340.28|343.2|340.3|343.24|340.34|343.12|340.22|22
1644473040000|2022-02-10 06:04:00|343.19|340.29|343.19|340.29|343.22|340.32|343.19|340.29|10
1644473050000|2022-02-10 06:04:10|343.22|340.32|343.2|340.3|343.22|340.32|343.16|340.26|13
1644473060000|2022-02-10 06:04:20|343.19|340.29|343.2|340.3|343.2|340.3|343.19|340.29|4
1644473070000|2022-02-10 06:04:30|343.19|340.29|343.35|340.45|343.36|340.46|343.15|340.25|18
1644473080000|2022-02-10 06:04:40|343.36|340.46|343.42|340.52|343.44|340.54|343.35|340.45|14
1644473090000|2022-02-10 06:04:50|343.43|340.53|343.43|340.53|343.43|340.53|343.41|340.51|8
1644473100000|2022-02-10 06:05:00|343.42|340.52|343.42|340.52|343.42|340.52|343.42|340.52|1
1644473110000|2022-02-10 06:05:10|343.43|340.53|343.63|340.73|343.63|340.73|343.41|340.51|16
1644473120000|2022-02-10 06:05:20|343.6|340.7|343.62|340.72|343.63|340.73|343.59|340.69|13
1644473130000|2022-02-10 06:05:30|343.64|340.74|343.69|340.79|343.71|340.81|343.64|340.74|16
1644473140000|2022-02-10 06:05:40|343.7|340.8|343.69|340.79|343.7|340.8|343.69|340.79|2
1644473150000|2022-02-10 06:05:50|343.7|340.8|343.71|340.81|343.71|340.81|343.69|340.79|6
1644473160000|2022-02-10 06:06:00|343.73|340.83|343.78|340.88|343.82|340.92|343.73|340.83|21
1644473170000|2022-02-10 06:06:10|343.72|340.82|343.68|340.78|343.79|340.89|343.68|340.78|19
1644473180000|2022-02-10 06:06:20|343.69|340.79|343.68|340.78|343.7|340.8|343.65|340.75|21
1644473190000|2022-02-10 06:06:30|343.69|340.79|343.73|340.83|343.75|340.85|343.68|340.78|15
1644473200000|2022-02-10 06:06:40|343.75|340.85|343.76|340.86|343.79|340.89|343.73|340.83|16
1644473210000|2022-02-10 06:06:50|343.79|340.89|343.8|340.9|343.81|340.91|343.76|340.86|13
1644473220000|2022-02-10 06:07:00|343.79|340.89|343.78|340.88|343.79|340.89|343.78|340.88|8
1644473230000|2022-02-10 06:07:10|343.79|340.89|343.74|340.84|343.81|340.91|343.74|340.84|9
1644473240000|2022-02-10 06:07:20|343.73|340.83|343.72|340.82|343.73|340.83|343.7|340.8|17
1644473250000|2022-02-10 06:07:30|343.73|340.83|343.74|340.84|343.74|340.84|343.71|340.81|7
1644473260000|2022-02-10 06:07:40|343.75|340.85|343.72|340.82|343.75|340.85|343.69|340.79|13
1644473270000|2022-02-10 06:07:50|343.74|340.84|343.7|340.8|343.74|340.84|343.69|340.79|9
1644473280000|2022-02-10 06:08:00|343.71|340.81|343.77|340.87|343.78|340.88|343.68|340.78|16
1644473290000|2022-02-10 06:08:10|343.78|340.88|343.77|340.87|343.79|340.89|343.74|340.84|14
1644473300000|2022-02-10 06:08:20|343.78|340.88|343.76|340.86|343.78|340.88|343.75|340.85|5
1644473310000|2022-02-10 06:08:30|343.75|340.85|343.76|340.86|343.79|340.89|343.75|340.85|9
1644473320000|2022-02-10 06:08:40|343.78|340.88|343.79|340.89|343.8|340.9|343.77|340.87|9
1644473330000|2022-02-10 06:08:50|343.78|340.88|343.63|340.73|343.78|340.88|343.58|340.68|18
1644473340000|2022-02-10 06:09:00|343.6|340.7|343.64|340.74|343.65|340.75|343.58|340.68|12
1644473350000|2022-02-10 06:09:10|343.6|340.7|343.56|340.66|343.64|340.74|343.55|340.65|16
1644473360000|2022-02-10 06:09:20|343.55|340.65|343.47|340.57|343.55|340.65|343.46|340.56|14
1644473370000|2022-02-10 06:09:30|343.46|340.56|343.37|340.47|343.51|340.61|343.35|340.45|14
1644473380000|2022-02-10 06:09:40|343.38|340.48|343.48|340.58|343.53|340.63|343.37|340.47|18
1644473390000|2022-02-10 06:09:50|343.51|340.61|343.51|340.61|343.52|340.62|343.49|340.59|9
1644473400000|2022-02-10 06:10:00|343.5|340.6|343.48|340.58|343.51|340.61|343.46|340.56|8
1644473410000|2022-02-10 06:10:10|343.49|340.59|343.46|340.56|343.53|340.63|343.46|340.56|8
1644473420000|2022-02-10 06:10:20|343.49|340.59|343.5|340.6|343.5|340.6|343.47|340.57|5
1644473430000|2022-02-10 06:10:30|343.51|340.61|343.53|340.63|343.55|340.65|343.51|340.61|8
1644473440000|2022-02-10 06:10:40|343.55|340.65|343.6|340.7|343.65|340.75|343.53|340.63|17
1644473450000|2022-02-10 06:10:50|343.63|340.73|343.63|340.73|343.66|340.76|343.59|340.69|18
1644473460000|2022-02-10 06:11:00|343.66|340.76|343.61|340.71|343.66|340.76|343.56|340.66|18
1644473470000|2022-02-10 06:11:10|343.6|340.7|343.64|340.74|343.65|340.75|343.57|340.67|21
1644473480000|2022-02-10 06:11:20|343.65|340.75|343.71|340.81|343.71|340.81|343.61|340.71|12
1644473490000|2022-02-10 06:11:30|343.72|340.82|343.64|340.74|343.77|340.87|343.64|340.74|23
1644473500000|2022-02-10 06:11:40|343.62|340.72|343.56|340.66|343.66|340.76|343.53|340.63|19
1644473510000|2022-02-10 06:11:50|343.57|340.67|343.58|340.68|343.59|340.69|343.51|340.61|18
1644473520000|2022-02-10 06:12:00|343.59|340.69|343.55|340.65|343.61|340.71|343.55|340.65|7
1644473530000|2022-02-10 06:12:10|343.56|340.66|343.59|340.69|343.59|340.69|343.53|340.63|5
1644473540000|2022-02-10 06:12:20|343.58|340.68|343.67|340.77|343.71|340.81|343.58|340.68|14
1644473550000|2022-02-10 06:12:30|343.69|340.79|343.42|340.52|343.73|340.83|343.42|340.52|26
1644473560000|2022-02-10 06:12:40|343.44|340.54|343.42|340.52|343.44|340.54|343.4|340.5|14
1644473570000|2022-02-10 06:12:50|343.41|340.51|343.42|340.52|343.47|340.57|343.4|340.5|13
1644473580000|2022-02-10 06:13:00|343.4|340.5|343.25|340.35|343.42|340.52|343.25|340.35|17
1644473590000|2022-02-10 06:13:10|343.24|340.34|343.29|340.39|343.29|340.39|343.22|340.32|11
1644473600000|2022-02-10 06:13:20|343.28|340.38|343.28|340.38|343.33|340.43|343.26|340.36|13
1644473610000|2022-02-10 06:13:30|343.29|340.39|343.12|340.22|343.29|340.39|343.12|340.22|21
1644473620000|2022-02-10 06:13:40|343.1|340.2|343.07|340.17|343.1|340.2|343.02|340.12|18
1644473630000|2022-02-10 06:13:50|343.09|340.19|343.12|340.22|343.12|340.22|343.06|340.16|16
1644473640000|2022-02-10 06:14:00|343.11|340.21|343.34|340.44|343.35|340.45|343.11|340.21|25
1644473650000|2022-02-10 06:14:10|343.36|340.46|343.21|340.31|343.44|340.54|343.16|340.26|27
1644473660000|2022-02-10 06:14:20|343.22|340.32|343.22|340.32|343.25|340.35|343.21|340.31|12
1644473670000|2022-02-10 06:14:30|343.24|340.34|343.22|340.32|343.28|340.38|343.2|340.3|12
1644473680000|2022-02-10 06:14:40|343.23|340.33|343.25|340.35|343.27|340.37|343.2|340.3|15
1644473690000|2022-02-10 06:14:50|343.26|340.36|343.28|340.38|343.28|340.38|343.21|340.31|12
1644473700000|2022-02-10 06:15:00|343.23|340.33|343.29|340.39|343.3|340.4|343.23|340.33|15
1644473710000|2022-02-10 06:15:10|343.3|340.4|343.29|340.39|343.32|340.42|343.25|340.35|14
1644473720000|2022-02-10 06:15:20|343.28|340.38|343.29|340.39|343.31|340.41|343.25|340.35|19
1644473730000|2022-02-10 06:15:30|343.28|340.38|343.26|340.36|343.3|340.4|343.24|340.34|10
1644473740000|2022-02-10 06:15:40|343.27|340.37|343.25|340.35|343.27|340.37|343.2|340.3|7
1644473750000|2022-02-10 06:15:50|343.21|340.31|343.16|340.26|343.21|340.31|343.15|340.25|6
1644473760000|2022-02-10 06:16:00|343.17|340.27|343.17|340.27|343.17|340.27|343.14|340.24|13
1644473770000|2022-02-10 06:16:10|343.16|340.26|343.13|340.23|343.18|340.28|343.13|340.23|11
1644473780000|2022-02-10 06:16:20|343.14|340.24|343.06|340.16|343.14|340.24|343.04|340.14|24
1644473790000|2022-02-10 06:16:30|343.07|340.17|343.12|340.22|343.12|340.22|343.07|340.17|18
1644473800000|2022-02-10 06:16:40|343.08|340.18|343.09|340.19|343.12|340.22|343.07|340.17|7
1644473810000|2022-02-10 06:16:50|343.07|340.17|342.99|340.09|343.09|340.19|342.99|340.09|18
1644473820000|2022-02-10 06:17:00|342.98|340.08|343.07|340.17|343.08|340.18|342.97|340.07|18
1644473830000|2022-02-10 06:17:10|343.06|340.16|343.08|340.18|343.09|340.19|343.02|340.12|12
1644473840000|2022-02-10 06:17:20|343.07|340.17|343.02|340.12|343.07|340.17|343.02|340.12|11
1644473850000|2022-02-10 06:17:30|343.03|340.13|343.04|340.14|343.05|340.15|342.99|340.09|17
1644473860000|2022-02-10 06:17:40|343.05|340.15|343.04|340.14|343.05|340.15|343|340.1|6
1644473870000|2022-02-10 06:17:50|343.03|340.13|343.02|340.12|343.07|340.17|343.01|340.11|9
1644473880000|2022-02-10 06:18:00|343.03|340.13|343.02|340.12|343.04|340.14|343.02|340.12|4
1644473890000|2022-02-10 06:18:10|343.07|340.17|343.03|340.13|343.07|340.17|343.01|340.11|9
1644473900000|2022-02-10 06:18:20|343.02|340.12|343|340.1|343.02|340.12|342.97|340.07|14
1644473910000|2022-02-10 06:18:30|343.01|340.11|343.14|340.24|343.14|340.24|343.01|340.11|9
1644473920000|2022-02-10 06:18:40|343.15|340.25|343.15|340.25|343.16|340.26|343.12|340.22|9
1644473930000|2022-02-10 06:18:50|343.16|340.26|343.15|340.25|343.17|340.27|343.15|340.25|6
1644473940000|2022-02-10 06:19:00|343.14|340.24|343.18|340.28|343.18|340.28|343.14|340.24|9
1644473950000|2022-02-10 06:19:10|343.17|340.27|343.16|340.26|343.18|340.28|343.12|340.22|10
1644473960000|2022-02-10 06:19:20|343.17|340.27|343.15|340.25|343.17|340.27|343.13|340.23|10
1644473970000|2022-02-10 06:19:30|343.18|340.28|343.14|340.24|343.18|340.28|343.12|340.22|15
1644473980000|2022-02-10 06:19:40|343.15|340.25|343.14|340.24|343.16|340.26|343.13|340.23|5
1644473990000|2022-02-10 06:19:50|343.17|340.27|343.15|340.25|343.17|340.27|343.15|340.25|3
1644474000000|2022-02-10 06:20:00|343.14|340.24|342.99|340.09|343.14|340.24|342.94|340.04|22
1644474010000|2022-02-10 06:20:10|342.98|340.08|342.98|340.08|342.99|340.09|342.94|340.04|18
1644474020000|2022-02-10 06:20:20|342.95|340.05|343.04|340.14|343.04|340.14|342.94|340.04|22
1644474030000|2022-02-10 06:20:30|343.03|340.13|343.07|340.17|343.07|340.17|343.03|340.13|9
1644474040000|2022-02-10 06:20:40|343.06|340.16|343.06|340.16|343.06|340.16|343.01|340.11|7
1644474050000|2022-02-10 06:20:50|343.05|340.15|343.05|340.15|343.05|340.15|343.03|340.13|14
1644474060000|2022-02-10 06:21:00|343.06|340.16|343.1|340.2|343.1|340.2|343.01|340.11|14
1644474070000|2022-02-10 06:21:10|343.11|340.21|343.3|340.4|343.3|340.4|343.09|340.19|25
1644474080000|2022-02-10 06:21:20|343.29|340.39|343.39|340.49|343.39|340.49|343.28|340.38|19
1644474090000|2022-02-10 06:21:30|343.44|340.54|343.45|340.55|343.45|340.55|343.44|340.54|10
1644474100000|2022-02-10 06:21:40|343.46|340.56|343.45|340.55|343.46|340.56|343.42|340.52|13
1644474110000|2022-02-10 06:21:50|343.46|340.56|343.46|340.56|343.47|340.57|343.42|340.52|16
1644474120000|2022-02-10 06:22:00|343.43|340.53|343.43|340.53|343.47|340.57|343.41|340.51|12
1644474130000|2022-02-10 06:22:10|343.41|340.51|343.36|340.46|343.48|340.58|343.33|340.43|17
1644474140000|2022-02-10 06:22:20|343.37|340.47|343.36|340.46|343.38|340.48|343.33|340.43|14
1644474150000|2022-02-10 06:22:30|343.38|340.48|343.37|340.47|343.4|340.5|343.36|340.46|11
1644474160000|2022-02-10 06:22:40|343.35|340.45|343.37|340.47|343.4|340.5|343.33|340.43|16
1644474170000|2022-02-10 06:22:50|343.36|340.46|343.36|340.46|343.38|340.48|343.32|340.42|20
1644474180000|2022-02-10 06:23:00|343.35|340.45|343.48|340.58|343.49|340.59|343.35|340.45|13
1644474190000|2022-02-10 06:23:10|343.47|340.57|343.49|340.59|343.51|340.61|343.47|340.57|10
1644474200000|2022-02-10 06:23:20|343.5|340.6|343.62|340.72|343.65|340.75|343.49|340.59|22
1644474210000|2022-02-10 06:23:30|343.63|340.73|343.59|340.69|343.65|340.75|343.58|340.68|21
1644474220000|2022-02-10 06:23:40|343.64|340.74|343.69|340.79|343.69|340.79|343.6|340.7|16
1644474230000|2022-02-10 06:23:50|343.68|340.78|343.81|340.91|343.84|340.94|343.64|340.74|20
1644474240000|2022-02-10 06:24:00|343.82|340.92|343.84|340.94|343.84|340.94|343.81|340.91|4
1644474250000|2022-02-10 06:24:10|343.83|340.93|343.84|340.94|343.85|340.95|343.81|340.91|5
1644474260000|2022-02-10 06:24:20|343.85|340.95|344|341.1|344.05|341.15|343.85|340.95|13
1644474270000|2022-02-10 06:24:30|344.03|341.13|344.08|341.18|344.11|341.21|344.03|341.13|25
1644474280000|2022-02-10 06:24:40|344.09|341.19|344.09|341.19|344.09|341.19|344.05|341.15|4
1644474290000|2022-02-10 06:24:50|344.11|341.21|344.14|341.24|344.19|341.29|344.11|341.21|14
1644474300000|2022-02-10 06:25:00|344.15|341.25|344.2|341.3|344.2|341.3|344.14|341.24|11
1644474310000|2022-02-10 06:25:10|344.21|341.31|344.28|341.38|344.28|341.38|344.21|341.31|10
1644474320000|2022-02-10 06:25:20|344.29|341.39|344.41|341.51|344.42|341.52|344.28|341.38|23
1644474330000|2022-02-10 06:25:30|344.42|341.52|344.4|341.5|344.44|341.54|344.37|341.47|16
1644474340000|2022-02-10 06:25:40|344.29|341.39|344.34|341.44|344.35|341.45|344.29|341.39|14
1644474350000|2022-02-10 06:25:50|344.33|341.43|344.32|341.42|344.35|341.45|344.32|341.42|6
1644474360000|2022-02-10 06:26:00|344.33|341.43|344.33|341.43|344.34|341.44|344.29|341.39|16
1644474370000|2022-02-10 06:26:10|344.34|341.44|344.35|341.45|344.36|341.46|344.31|341.41|14
1644474380000|2022-02-10 06:26:20|344.3|341.4|344.34|341.44|344.35|341.45|344.3|341.4|11
1644474390000|2022-02-10 06:26:30|344.33|341.43|344.34|341.44|344.34|341.44|344.33|341.43|2
1644474400000|2022-02-10 06:26:40|344.35|341.45|344.34|341.44|344.35|341.45|344.3|341.4|7
1644474410000|2022-02-10 06:26:50|344.33|341.43|344.11|341.21|344.33|341.43|344.09|341.19|23
1644474420000|2022-02-10 06:27:00|344.12|341.22|344.1|341.2|344.17|341.27|344.07|341.17|18
1644474430000|2022-02-10 06:27:10|344.05|341.15|343.92|341.02|344.05|341.15|343.92|341.02|24
1644474440000|2022-02-10 06:27:20|343.93|341.03|343.93|341.03|343.98|341.08|343.91|341.01|17
1644474450000|2022-02-10 06:27:30|343.92|341.02|343.93|341.03|343.93|341.03|343.91|341.01|11
1644474460000|2022-02-10 06:27:40|343.91|341.01|343.75|340.85|343.96|341.06|343.73|340.83|24
1644474470000|2022-02-10 06:27:50|343.76|340.86|343.76|340.86|343.78|340.88|343.74|340.84|14
1644474480000|2022-02-10 06:28:00|343.78|340.88|343.7|340.8|343.79|340.89|343.7|340.8|14
1644474490000|2022-02-10 06:28:10|343.75|340.85|343.87|340.97|344.02|341.12|343.75|340.85|23
1644474500000|2022-02-10 06:28:20|343.82|340.92|343.76|340.86|343.86|340.96|343.76|340.86|16
1644474510000|2022-02-10 06:28:30|343.72|340.82|343.59|340.69|343.73|340.83|343.59|340.69|18
1644474520000|2022-02-10 06:28:40|343.6|340.7|343.62|340.72|343.62|340.72|343.55|340.65|15
1644474530000|2022-02-10 06:28:50|343.61|340.71|343.61|340.71|343.62|340.72|343.59|340.69|13
1644474540000|2022-02-10 06:29:00|343.62|340.72|343.64|340.74|343.66|340.76|343.6|340.7|16
1644474550000|2022-02-10 06:29:10|343.63|340.73|343.72|340.82|343.74|340.84|343.63|340.73|20
1644474560000|2022-02-10 06:29:20|343.73|340.83|343.75|340.85|343.75|340.85|343.73|340.83|3
1644474570000|2022-02-10 06:29:30|343.76|340.86|343.77|340.87|343.78|340.88|343.75|340.85|12
1644474580000|2022-02-10 06:29:40|343.8|340.9|343.95|341.05|343.96|341.06|343.8|340.9|16
1644474590000|2022-02-10 06:29:50|343.9|341|343.95|341.05|343.96|341.06|343.9|341|7
1644474600000|2022-02-10 06:30:00|343.94|341.04|343.79|340.89|343.94|341.04|343.79|340.89|17
1644474610000|2022-02-10 06:30:10|343.8|340.9|343.79|340.89|343.81|340.91|343.79|340.89|11
1644474620000|2022-02-10 06:30:20|343.8|340.9|343.8|340.9|343.81|340.91|343.79|340.89|14
1644474630000|2022-02-10 06:30:30|343.73|340.83|343.71|340.81|343.74|340.84|343.7|340.8|14
1644474640000|2022-02-10 06:30:40|343.7|340.8|343.71|340.81|343.71|340.81|343.69|340.79|13
1644474650000|2022-02-10 06:30:50|343.72|340.82|343.64|340.74|343.74|340.84|343.64|340.74|10
1644474660000|2022-02-10 06:31:00|343.65|340.75|343.91|341.01|343.91|341.01|343.64|340.74|21
1644474670000|2022-02-10 06:31:10|343.84|340.94|343.82|340.92|343.88|340.98|343.82|340.92|14
1644474680000|2022-02-10 06:31:20|343.81|340.91|343.93|341.03|343.94|341.04|343.81|340.91|18
1644474690000|2022-02-10 06:31:30|343.89|340.99|343.93|341.03|343.93|341.03|343.89|340.99|13
1644474700000|2022-02-10 06:31:40|343.92|341.02|343.95|341.05|343.98|341.08|343.92|341.02|12
1644474710000|2022-02-10 06:31:50|343.93|341.03|343.87|340.97|343.93|341.03|343.82|340.92|13
1644474720000|2022-02-10 06:32:00|343.88|340.98|343.88|340.98|343.89|340.99|343.87|340.97|7
1644474730000|2022-02-10 06:32:10|343.87|340.97|343.87|340.97|343.88|340.98|343.84|340.94|5
1644474740000|2022-02-10 06:32:20|343.88|340.98|343.85|340.95|343.88|340.98|343.82|340.92|8
1644474750000|2022-02-10 06:32:30|343.84|340.94|343.84|340.94|343.86|340.96|343.83|340.93|14
1644474760000|2022-02-10 06:32:40|343.82|340.92|343.83|340.93|343.86|340.96|343.82|340.92|12
1644474770000|2022-02-10 06:32:50|343.8|340.9|343.81|340.91|343.81|340.91|343.8|340.9|12
1644474780000|2022-02-10 06:33:00|343.8|340.9|343.86|340.96|343.87|340.97|343.8|340.9|11
1644474790000|2022-02-10 06:33:10|343.87|340.97|343.84|340.94|343.88|340.98|343.81|340.91|11
1644474800000|2022-02-10 06:33:20|343.86|340.96|343.86|340.96|343.88|340.98|343.86|340.96|5
1644474810000|2022-02-10 06:33:30|343.87|340.97|343.88|340.98|343.89|340.99|343.83|340.93|6
1644474820000|2022-02-10 06:33:40|343.89|340.99|343.87|340.97|343.89|340.99|343.87|340.97|5
1644474830000|2022-02-10 06:33:50|343.81|340.91|343.89|340.99|343.9|341|343.81|340.91|11
1644474840000|2022-02-10 06:34:00|343.9|341|344.02|341.12|344.02|341.12|343.9|341|10
1644474850000|2022-02-10 06:34:10|344.03|341.13|344.19|341.29|344.27|341.37|344.03|341.13|16
1644474860000|2022-02-10 06:34:20|344.14|341.24|344.26|341.36|344.26|341.36|344.14|341.24|13
1644474870000|2022-02-10 06:34:30|344.25|341.35|344.24|341.34|344.26|341.36|344.23|341.33|8
1644474880000|2022-02-10 06:34:40|344.23|341.33|344.29|341.39|344.29|341.39|344.22|341.32|13
1644474890000|2022-02-10 06:34:50|344.3|341.4|344.31|341.41|344.32|341.42|344.28|341.38|10
1644474900000|2022-02-10 06:35:00|344.3|341.4|344.47|341.57|344.48|341.58|344.3|341.4|10
1644474910000|2022-02-10 06:35:10|344.44|341.54|344.5|341.6|344.5|341.6|344.43|341.53|6
1644474920000|2022-02-10 06:35:20|344.49|341.59|344.51|341.61|344.51|341.61|344.47|341.57|8
1644474930000|2022-02-10 06:35:30|344.5|341.6|344.52|341.62|344.54|341.64|344.5|341.6|10
1644474940000|2022-02-10 06:35:40|344.51|341.61|344.51|341.61|344.53|341.63|344.5|341.6|12
1644474950000|2022-02-10 06:35:50|344.44|341.54|344.45|341.55|344.47|341.57|344.44|341.54|18
1644474960000|2022-02-10 06:36:00|344.46|341.56|344.5|341.6|344.52|341.62|344.46|341.56|12
1644474970000|2022-02-10 06:36:10|344.52|341.62|344.56|341.66|344.58|341.68|344.47|341.57|19
1644474980000|2022-02-10 06:36:20|344.54|341.64|344.47|341.57|344.56|341.66|344.46|341.56|15
1644474990000|2022-02-10 06:36:30|344.48|341.58|344.53|341.63|344.53|341.63|344.48|341.58|9
1644475000000|2022-02-10 06:36:40|344.52|341.62|344.56|341.66|344.56|341.66|344.52|341.62|11
1644475010000|2022-02-10 06:36:50|344.55|341.65|344.61|341.71|344.62|341.72|344.55|341.65|20
1644475020000|2022-02-10 06:37:00|344.6|341.7|344.66|341.76|344.7|341.8|344.58|341.68|12
1644475030000|2022-02-10 06:37:10|344.62|341.72|344.59|341.69|344.66|341.76|344.56|341.66|11
1644475040000|2022-02-10 06:37:20|344.64|341.74|344.61|341.71|344.65|341.75|344.59|341.69|6
1644475050000|2022-02-10 06:37:30|344.67|341.77|344.59|341.69|344.67|341.77|344.59|341.69|13
1644475060000|2022-02-10 06:37:40|344.6|341.7|344.59|341.69|344.61|341.71|344.59|341.69|6
1644475070000|2022-02-10 06:37:50|344.77|341.87|344.82|341.92|344.82|341.92|344.77|341.87|16
1644475080000|2022-02-10 06:38:00|344.83|341.93|344.64|341.74|344.85|341.95|344.64|341.74|23
1644475090000|2022-02-10 06:38:10|344.65|341.75|344.77|341.87|344.77|341.87|344.65|341.75|21
1644475100000|2022-02-10 06:38:20|344.74|341.84|344.76|341.86|344.76|341.86|344.7|341.8|12
1644475110000|2022-02-10 06:38:30|344.75|341.85|344.73|341.83|344.76|341.86|344.68|341.78|10
1644475120000|2022-02-10 06:38:40|344.76|341.86|344.77|341.87|344.8|341.9|344.73|341.83|13
1644475130000|2022-02-10 06:38:50|344.75|341.85|344.77|341.87|344.78|341.88|344.75|341.85|13
1644475140000|2022-02-10 06:39:00|344.76|341.86|344.65|341.75|344.76|341.86|344.65|341.75|17
1644475150000|2022-02-10 06:39:10|344.66|341.76|344.64|341.74|344.68|341.78|344.64|341.74|8
1644475160000|2022-02-10 06:39:20|344.6|341.7|344.57|341.67|344.67|341.77|344.51|341.61|18
1644475170000|2022-02-10 06:39:30|344.58|341.68|344.68|341.78|344.68|341.78|344.55|341.65|16
1644475180000|2022-02-10 06:39:40|344.67|341.77|344.73|341.83|344.74|341.84|344.67|341.77|13
1644475190000|2022-02-10 06:39:50|344.74|341.84|344.67|341.77|344.74|341.84|344.67|341.77|10
1644475200000|2022-02-10 06:40:00|344.68|341.78|344.69|341.79|344.73|341.83|344.66|341.76|15
1644475210000|2022-02-10 06:40:10|344.65|341.75|344.65|341.75|344.66|341.76|344.63|341.73|9
1644475220000|2022-02-10 06:40:20|344.67|341.77|344.63|341.73|344.67|341.77|344.63|341.73|11
1644475230000|2022-02-10 06:40:30|344.65|341.75|344.73|341.83|344.74|341.84|344.63|341.73|10
1644475240000|2022-02-10 06:40:40|344.74|341.84|344.79|341.89|344.81|341.91|344.72|341.82|24
1644475250000|2022-02-10 06:40:50|344.72|341.82|344.72|341.82|344.76|341.86|344.68|341.78|15
1644475260000|2022-02-10 06:41:00|344.73|341.83|344.76|341.86|344.78|341.88|344.73|341.83|7
1644475270000|2022-02-10 06:41:10|344.78|341.88|344.76|341.86|344.83|341.93|344.76|341.86|14
1644475280000|2022-02-10 06:41:20|344.77|341.87|344.84|341.94|344.84|341.94|344.72|341.82|17
1644475290000|2022-02-10 06:41:30|344.85|341.95|344.78|341.88|344.85|341.95|344.73|341.83|14
1644475300000|2022-02-10 06:41:40|344.77|341.87|344.78|341.88|344.83|341.93|344.77|341.87|12
1644475310000|2022-02-10 06:41:50|344.76|341.86|344.78|341.88|344.79|341.89|344.76|341.86|5
1644475320000|2022-02-10 06:42:00|344.77|341.87|344.44|341.54|344.78|341.88|344.44|341.54|14
1644475330000|2022-02-10 06:42:10|344.46|341.56|344.42|341.52|344.5|341.6|344.42|341.52|17
1644475340000|2022-02-10 06:42:20|344.43|341.53|344.43|341.53|344.48|341.58|344.42|341.52|17
1644475350000|2022-02-10 06:42:30|344.42|341.52|344.44|341.54|344.44|341.54|344.39|341.49|16
1644475360000|2022-02-10 06:42:40|344.43|341.53|344.42|341.52|344.46|341.56|344.38|341.48|20
1644475370000|2022-02-10 06:42:50|344.41|341.51|344.3|341.4|344.41|341.51|344.3|341.4|13
1644475380000|2022-02-10 06:43:00|344.34|341.44|344.34|341.44|344.36|341.46|344.32|341.42|5
1644475390000|2022-02-10 06:43:10|344.35|341.45|344.37|341.47|344.38|341.48|344.35|341.45|7
1644475400000|2022-02-10 06:43:20|344.39|341.49|344.44|341.54|344.44|341.54|344.39|341.49|3
1644475410000|2022-02-10 06:43:30|344.45|341.55|344.54|341.64|344.56|341.66|344.45|341.55|21
1644475420000|2022-02-10 06:43:40|344.55|341.65|344.54|341.64|344.58|341.68|344.54|341.64|7
1644475430000|2022-02-10 06:43:50|344.55|341.65|344.55|341.65|344.58|341.68|344.46|341.56|20
1644475440000|2022-02-10 06:44:00|344.54|341.64|344.53|341.63|344.58|341.68|344.48|341.58|17
1644475450000|2022-02-10 06:44:10|344.51|341.61|344.55|341.65|344.61|341.71|344.49|341.59|27
1644475460000|2022-02-10 06:44:20|344.56|341.66|344.56|341.66|344.58|341.68|344.49|341.59|19
1644475470000|2022-02-10 06:44:30|344.55|341.65|344.44|341.54|344.58|341.68|344.43|341.53|19
1644475480000|2022-02-10 06:44:40|344.46|341.56|344.5|341.6|344.54|341.64|344.45|341.55|24
1644475490000|2022-02-10 06:44:50|344.46|341.56|344.55|341.65|344.57|341.67|344.46|341.56|19
1644475500000|2022-02-10 06:45:00|344.52|341.62|344.38|341.48|344.52|341.62|344.35|341.45|14
1644475510000|2022-02-10 06:45:10|344.35|341.45|344.38|341.48|344.44|341.54|344.34|341.44|21
1644475520000|2022-02-10 06:45:20|344.4|341.5|344.48|341.58|344.49|341.59|344.39|341.49|21
1644475530000|2022-02-10 06:45:30|344.47|341.57|344.47|341.57|344.49|341.59|344.38|341.48|18
1644475540000|2022-02-10 06:45:40|344.48|341.58|344.54|341.64|344.56|341.66|344.44|341.54|14
1644475550000|2022-02-10 06:45:50|344.53|341.63|344.57|341.67|344.61|341.71|344.53|341.63|14
1644475560000|2022-02-10 06:46:00|344.56|341.66|344.54|341.64|344.59|341.69|344.5|341.6|23
1644475570000|2022-02-10 06:46:10|344.55|341.65|344.53|341.63|344.55|341.65|344.48|341.58|9
1644475580000|2022-02-10 06:46:20|344.52|341.62|344.48|341.58|344.53|341.63|344.46|341.56|7
1644475590000|2022-02-10 06:46:30|344.49|341.59|344.35|341.45|344.49|341.59|344.31|341.41|27
1644475600000|2022-02-10 06:46:40|344.34|341.44|344.31|341.41|344.35|341.45|344.29|341.39|16
1644475610000|2022-02-10 06:46:50|344.36|341.46|344.38|341.48|344.4|341.5|344.35|341.45|13
1644475620000|2022-02-10 06:47:00|344.37|341.47|344.33|341.43|344.37|341.47|344.32|341.42|14
1644475630000|2022-02-10 06:47:10|344.35|341.45|344.33|341.43|344.35|341.45|344.32|341.42|4
1644475640000|2022-02-10 06:47:20|344.34|341.44|344.4|341.5|344.4|341.5|344.33|341.43|11
1644475650000|2022-02-10 06:47:30|344.41|341.51|344.63|341.73|344.63|341.73|344.4|341.5|15
1644475660000|2022-02-10 06:47:40|344.62|341.72|344.58|341.68|344.62|341.72|344.57|341.67|13
1644475670000|2022-02-10 06:47:50|344.59|341.69|344.68|341.78|344.69|341.79|344.59|341.69|12
1644475680000|2022-02-10 06:48:00|344.7|341.8|344.67|341.77|344.71|341.81|344.63|341.73|20
1644475690000|2022-02-10 06:48:10|344.68|341.78|344.69|341.79|344.71|341.81|344.64|341.74|12
1644475700000|2022-02-10 06:48:20|344.68|341.78|344.6|341.7|344.69|341.79|344.56|341.66|20
1644475710000|2022-02-10 06:48:30|344.59|341.69|344.58|341.68|344.62|341.72|344.58|341.68|12
1644475720000|2022-02-10 06:48:40|344.61|341.71|344.58|341.68|344.61|341.71|344.56|341.66|10
1644475730000|2022-02-10 06:48:50|344.59|341.69|344.58|341.68|344.59|341.69|344.56|341.66|6
1644475740000|2022-02-10 06:49:00|344.59|341.69|344.58|341.68|344.59|341.69|344.54|341.64|9
1644475750000|2022-02-10 06:49:10|344.57|341.67|344.57|341.67|344.58|341.68|344.56|341.66|4
1644475760000|2022-02-10 06:49:20|344.58|341.68|344.48|341.58|344.58|341.68|344.43|341.53|8
1644475770000|2022-02-10 06:49:30|344.44|341.54|344.43|341.53|344.44|341.54|344.41|341.51|10
1644475780000|2022-02-10 06:49:40|344.46|341.56|344.48|341.58|344.49|341.59|344.4|341.5|15
1644475790000|2022-02-10 06:49:50|344.47|341.57|344.43|341.53|344.49|341.59|344.43|341.53|22
1644475800000|2022-02-10 06:50:00|344.45|341.55|344.41|341.51|344.45|341.55|344.4|341.5|14
1644475810000|2022-02-10 06:50:10|344.42|341.52|344.27|341.37|344.43|341.53|344.27|341.37|9
1644475820000|2022-02-10 06:50:20|344.26|341.36|344.26|341.36|344.29|341.39|344.23|341.33|14
1644475830000|2022-02-10 06:50:30|344.27|341.37|344.23|341.33|344.27|341.37|344.22|341.32|15
1644475840000|2022-02-10 06:50:40|344.24|341.34|344.32|341.42|344.32|341.42|344.24|341.34|8
1644475860000|2022-02-10 06:51:00|344.31|341.41|344.25|341.35|344.31|341.41|344.21|341.31|15
1644475870000|2022-02-10 06:51:10|344.26|341.36|344.23|341.33|344.26|341.36|344.23|341.33|8
1644475880000|2022-02-10 06:51:20|344.24|341.34|344.3|341.4|344.3|341.4|344.24|341.34|5
1644475890000|2022-02-10 06:51:30|344.29|341.39|344.29|341.39|344.29|341.39|344.29|341.39|1
1644475900000|2022-02-10 06:51:40|344.28|341.38|344.29|341.39|344.29|341.39|344.27|341.37|8
1644475910000|2022-02-10 06:51:50|344.28|341.38|344.27|341.37|344.29|341.39|344.26|341.36|8
1644475920000|2022-02-10 06:52:00|344.26|341.36|344.26|341.36|344.27|341.37|344.21|341.31|11
1644475930000|2022-02-10 06:52:10|344.27|341.37|344.28|341.38|344.29|341.39|344.27|341.37|3
1644475940000|2022-02-10 06:52:20|344.29|341.39|344.26|341.36|344.33|341.43|344.24|341.34|16
1644475950000|2022-02-10 06:52:30|344.25|341.35|344.3|341.4|344.3|341.4|344.25|341.35|9
1644475960000|2022-02-10 06:52:40|344.32|341.42|344.36|341.46|344.37|341.47|344.28|341.38|13
1644475970000|2022-02-10 06:52:50|344.35|341.45|344.35|341.45|344.36|341.46|344.35|341.45|3
1644475980000|2022-02-10 06:53:00|344.36|341.46|344.36|341.46|344.36|341.46|344.36|341.46|1
1644475990000|2022-02-10 06:53:10|344.35|341.45|344.29|341.39|344.35|341.45|344.29|341.39|5
1644476000000|2022-02-10 06:53:20|344.33|341.43|344.32|341.42|344.34|341.44|344.31|341.41|5
1644476010000|2022-02-10 06:53:30|344.31|341.41|344.34|341.44|344.36|341.46|344.28|341.38|14
1644476020000|2022-02-10 06:53:40|344.35|341.45|344.34|341.44|344.35|341.45|344.34|341.44|2
1644476030000|2022-02-10 06:53:50|344.35|341.45|344.34|341.44|344.35|341.45|344.34|341.44|2
1644476040000|2022-02-10 06:54:00|344.33|341.43|344.39|341.49|344.39|341.49|344.29|341.39|10
1644476050000|2022-02-10 06:54:10|344.38|341.48|344.37|341.47|344.38|341.48|344.36|341.46|8
1644476080000|2022-02-10 06:54:40|344.38|341.48|344.38|341.48|344.39|341.49|344.38|341.48|5
1644476090000|2022-02-10 06:54:50|344.39|341.49|344.34|341.44|344.41|341.51|344.33|341.43|18
1644476100000|2022-02-10 06:55:00|344.33|341.43|344.45|341.55|344.45|341.55|344.31|341.41|18
1644476110000|2022-02-10 06:55:10|344.46|341.56|344.47|341.57|344.51|341.61|344.44|341.54|12
1644476120000|2022-02-10 06:55:20|344.44|341.54|344.5|341.6|344.51|341.61|344.44|341.54|13
1644476130000|2022-02-10 06:55:30|344.51|341.61|344.46|341.56|344.53|341.63|344.46|341.56|13
1644476140000|2022-02-10 06:55:40|344.44|341.54|344.47|341.57|344.51|341.61|344.43|341.53|10
1644476150000|2022-02-10 06:55:50|344.46|341.56|344.47|341.57|344.5|341.6|344.42|341.52|8
1644476160000|2022-02-10 06:56:00|344.46|341.56|344.46|341.56|344.47|341.57|344.44|341.54|9
1644476170000|2022-02-10 06:56:10|344.45|341.55|344.47|341.57|344.47|341.57|344.45|341.55|5
1644476180000|2022-02-10 06:56:20|344.49|341.59|344.47|341.57|344.49|341.59|344.45|341.55|9
1644476190000|2022-02-10 06:56:30|344.46|341.56|344.41|341.51|344.46|341.56|344.37|341.47|12
1644476200000|2022-02-10 06:56:40|344.39|341.49|344.4|341.5|344.42|341.52|344.37|341.47|9
1644476210000|2022-02-10 06:56:50|344.41|341.51|344.4|341.5|344.41|341.51|344.4|341.5|2
1644476220000|2022-02-10 06:57:00|344.38|341.48|344.4|341.5|344.41|341.51|344.38|341.48|15
1644476230000|2022-02-10 06:57:10|344.38|341.48|344.4|341.5|344.41|341.51|344.38|341.48|7
1644476240000|2022-02-10 06:57:20|344.41|341.51|344.4|341.5|344.42|341.52|344.4|341.5|9
1644476250000|2022-02-10 06:57:30|344.41|341.51|344.32|341.42|344.42|341.52|344.32|341.42|7
1644476260000|2022-02-10 06:57:40|344.35|341.45|344.25|341.35|344.36|341.46|344.17|341.27|22
1644476270000|2022-02-10 06:57:50|344.23|341.33|344.22|341.32|344.25|341.35|344.15|341.25|12
1644476280000|2022-02-10 06:58:00|344.26|341.36|344.21|341.31|344.26|341.36|344.2|341.3|14
1644476290000|2022-02-10 06:58:10|344.22|341.32|344.23|341.33|344.24|341.34|344.18|341.28|12
1644476300000|2022-02-10 06:58:20|344.22|341.32|344.29|341.39|344.37|341.47|344.15|341.25|24
1644476310000|2022-02-10 06:58:30|344.28|341.38|344.2|341.3|344.38|341.48|344.16|341.26|25
1644476320000|2022-02-10 06:58:40|344.28|341.38|344.22|341.32|344.31|341.41|344.15|341.25|22
1644476330000|2022-02-10 06:58:50|344.28|341.38|344.25|341.35|344.28|341.38|344.15|341.25|11
1644476340000|2022-02-10 06:59:00|344.26|341.36|344.32|341.42|344.38|341.48|344.26|341.36|12
1644476350000|2022-02-10 06:59:10|344.36|341.46|344.35|341.45|344.37|341.47|344.33|341.43|8
1644476360000|2022-02-10 06:59:20|344.34|341.44|344.29|341.39|344.37|341.47|344.27|341.37|19
1644476370000|2022-02-10 06:59:30|344.3|341.4|344.41|341.51|344.42|341.52|344.3|341.4|18
1644476380000|2022-02-10 06:59:40|344.42|341.52|344.34|341.44|344.45|341.55|344.33|341.43|16
1644476390000|2022-02-10 06:59:50|344.33|341.43|344.42|341.52|344.42|341.52|344.32|341.42|17
1644476400000|2022-02-10 07:00:00|344.43|341.53|344.28|341.38|344.43|341.53|344.21|341.31|20
1644476410000|2022-02-10 07:00:10|344.27|341.37|344.24|341.34|344.31|341.41|344.2|341.3|25
1644476420000|2022-02-10 07:00:20|344.23|341.33|344.28|341.38|344.28|341.38|344.22|341.32|21
1644476430000|2022-02-10 07:00:30|344.26|341.36|344.32|341.42|344.33|341.43|344.24|341.34|13
1644476440000|2022-02-10 07:00:40|344.33|341.43|344.32|341.42|344.34|341.44|344.3|341.4|19
1644476450000|2022-02-10 07:00:50|344.33|341.43|344.54|341.64|344.57|341.67|344.33|341.43|23
1644476460000|2022-02-10 07:01:00|344.55|341.65|344.61|341.71|344.61|341.71|344.49|341.59|17
1644476470000|2022-02-10 07:01:10|344.64|341.74|344.61|341.71|344.67|341.77|344.6|341.7|13
1644476480000|2022-02-10 07:01:20|344.67|341.77|344.69|341.79|344.69|341.79|344.61|341.71|10
1644476490000|2022-02-10 07:01:30|344.7|341.8|344.72|341.82|344.76|341.86|344.69|341.79|15
1644476500000|2022-02-10 07:01:40|344.77|341.87|344.88|341.98|344.9|342|344.73|341.83|15
1644476510000|2022-02-10 07:01:50|344.89|341.99|344.77|341.87|344.89|341.99|344.74|341.84|24
1644476520000|2022-02-10 07:02:00|344.78|341.88|344.86|341.96|344.91|342.01|344.78|341.88|16
1644476530000|2022-02-10 07:02:10|344.9|342|345.07|342.17|345.11|342.21|344.86|341.96|24
1644476540000|2022-02-10 07:02:20|345.09|342.19|345.11|342.21|345.12|342.22|345.07|342.17|14
1644476550000|2022-02-10 07:02:30|345.07|342.17|345.1|342.2|345.1|342.2|345.07|342.17|3
1644476560000|2022-02-10 07:02:40|345.11|342.21|345.13|342.23|345.14|342.24|345.09|342.19|9
1644476570000|2022-02-10 07:02:50|345.14|342.24|345.12|342.22|345.14|342.24|345.1|342.2|10
1644476580000|2022-02-10 07:03:00|345.11|342.21|344.92|342.02|345.11|342.21|344.86|341.96|24
1644476590000|2022-02-10 07:03:10|344.93|342.03|345.02|342.12|345.02|342.12|344.91|342.01|17
1644476600000|2022-02-10 07:03:20|345.03|342.13|345.05|342.15|345.09|342.19|345.03|342.13|7
1644476610000|2022-02-10 07:03:30|345.06|342.16|345.05|342.15|345.1|342.2|344.99|342.09|21
1644476620000|2022-02-10 07:03:40|345.06|342.16|345.08|342.18|345.14|342.24|345.02|342.12|18
1644476630000|2022-02-10 07:03:50|345.1|342.2|345.1|342.2|345.15|342.25|345.1|342.2|11
1644476640000|2022-02-10 07:04:00|345.11|342.21|345.02|342.12|345.13|342.23|345.02|342.12|14
1644476650000|2022-02-10 07:04:10|345.01|342.11|345.14|342.24|345.14|342.24|344.94|342.04|16
1644476660000|2022-02-10 07:04:20|345.06|342.16|345.03|342.13|345.14|342.24|345.03|342.13|22
1644476670000|2022-02-10 07:04:30|345.08|342.18|345.08|342.18|345.14|342.24|345.06|342.16|21
1644476680000|2022-02-10 07:04:40|345.09|342.19|345.1|342.2|345.15|342.25|345.01|342.11|19
1644476690000|2022-02-10 07:04:50|345.05|342.15|345.11|342.21|345.15|342.25|345.05|342.15|19
1644476700000|2022-02-10 07:05:00|345.08|342.18|345.11|342.21|345.14|342.24|345.08|342.18|16
1644476710000|2022-02-10 07:05:10|345.1|342.2|345.14|342.24|345.14|342.24|345.05|342.15|14
1644476720000|2022-02-10 07:05:20|345.11|342.21|345.13|342.23|345.17|342.27|345.07|342.17|25
1644476730000|2022-02-10 07:05:30|345.14|342.24|345.21|342.31|345.23|342.33|345.12|342.22|14
1644476740000|2022-02-10 07:05:40|345.2|342.3|345.25|342.35|345.25|342.35|345.2|342.3|6
1644476750000|2022-02-10 07:05:50|345.24|342.34|345.22|342.32|345.25|342.35|345.21|342.31|10
1644476760000|2022-02-10 07:06:00|345.23|342.33|345.24|342.34|345.24|342.34|345.23|342.33|2
1644476770000|2022-02-10 07:06:10|345.22|342.32|345.2|342.3|345.23|342.33|345.16|342.26|8
1644476790000|2022-02-10 07:06:30|345.16|342.26|345.14|342.24|345.16|342.26|345.14|342.24|11
1644476800000|2022-02-10 07:06:40|345.15|342.25|345.17|342.27|345.17|342.27|345.14|342.24|12
1644476810000|2022-02-10 07:06:50|345.18|342.28|345.18|342.28|345.21|342.31|345.16|342.26|10
1644476820000|2022-02-10 07:07:00|345.16|342.26|345.19|342.29|345.2|342.3|345.15|342.25|8
1644476830000|2022-02-10 07:07:10|345.2|342.3|345.23|342.33|345.24|342.34|345.19|342.29|11
1644476840000|2022-02-10 07:07:20|345.25|342.35|345.25|342.35|345.26|342.36|345.24|342.34|6
1644476860000|2022-02-10 07:07:40|345.26|342.36|345.26|342.36|345.27|342.37|345.22|342.32|12
1644476870000|2022-02-10 07:07:50|345.27|342.37|345.21|342.31|345.27|342.37|345.21|342.31|18
1644476880000|2022-02-10 07:08:00|345.22|342.32|345.31|342.41|345.32|342.42|345.21|342.31|15
1644476890000|2022-02-10 07:08:10|345.3|342.4|345.29|342.39|345.32|342.42|345.28|342.38|9
1644476900000|2022-02-10 07:08:20|345.33|342.43|345.28|342.38|345.33|342.43|345.25|342.35|11
1644476910000|2022-02-10 07:08:30|345.27|342.37|345.28|342.38|345.35|342.45|345.26|342.36|8
1644476920000|2022-02-10 07:08:40|345.29|342.39|345.28|342.38|345.36|342.46|345.25|342.35|12
1644476930000|2022-02-10 07:08:50|345.29|342.39|345.32|342.42|345.35|342.45|345.25|342.35|18
1644476940000|2022-02-10 07:09:00|345.3|342.4|345.25|342.35|345.32|342.42|345.25|342.35|9
1644476950000|2022-02-10 07:09:10|345.26|342.36|345.13|342.23|345.29|342.39|345.12|342.22|15
1644476960000|2022-02-10 07:09:20|345.14|342.24|345.19|342.29|345.21|342.31|345.14|342.24|17
1644476970000|2022-02-10 07:09:30|345.17|342.27|345.2|342.3|345.2|342.3|345.15|342.25|9
1644476980000|2022-02-10 07:09:40|345.17|342.27|345.19|342.29|345.2|342.3|345.13|342.23|8
1644476990000|2022-02-10 07:09:50|345.2|342.3|345.14|342.24|345.2|342.3|345.11|342.21|10
1644477000000|2022-02-10 07:10:00|345.15|342.25|345.06|342.16|345.15|342.25|345.06|342.16|12
1644477010000|2022-02-10 07:10:10|345.05|342.15|345.02|342.12|345.1|342.2|345|342.1|11
1644477020000|2022-02-10 07:10:20|345.05|342.15|345.15|342.25|345.15|342.25|345.05|342.15|10
1644477030000|2022-02-10 07:10:30|345.11|342.21|345.2|342.3|345.21|342.31|345.11|342.21|8
1644477040000|2022-02-10 07:10:40|345.21|342.31|345.13|342.23|345.24|342.34|345.08|342.18|16
1644477050000|2022-02-10 07:10:50|345.12|342.22|345.2|342.3|345.2|342.3|345.12|342.22|18
1644477060000|2022-02-10 07:11:00|345.19|342.29|345.19|342.29|345.21|342.31|345.15|342.25|11
1644477070000|2022-02-10 07:11:10|345.2|342.3|345.19|342.29|345.22|342.32|345.19|342.29|6
1644477080000|2022-02-10 07:11:20|345.16|342.26|345.15|342.25|345.19|342.29|345.15|342.25|6
1644477090000|2022-02-10 07:11:30|345.14|342.24|345.17|342.27|345.19|342.29|345.14|342.24|11
1644477100000|2022-02-10 07:11:40|345.18|342.28|345.17|342.27|345.18|342.28|345.17|342.27|8
1644477110000|2022-02-10 07:11:50|345.18|342.28|345.15|342.25|345.18|342.28|345.13|342.23|13
1644477120000|2022-02-10 07:12:00|345.16|342.26|345.15|342.25|345.16|342.26|345.12|342.22|5
1644477130000|2022-02-10 07:12:10|345.14|342.24|345.15|342.25|345.15|342.25|345.13|342.23|6
1644477140000|2022-02-10 07:12:20|345.14|342.24|345.15|342.25|345.16|342.26|345.12|342.22|9
1644477150000|2022-02-10 07:12:30|345.12|342.22|345.25|342.35|345.28|342.38|345.12|342.22|17
1644477160000|2022-02-10 07:12:40|345.24|342.34|345.26|342.36|345.26|342.36|345.23|342.33|13
1644477170000|2022-02-10 07:12:50|345.25|342.35|345.22|342.32|345.25|342.35|345.19|342.29|14
1644477180000|2022-02-10 07:13:00|345.21|342.31|345.22|342.32|345.26|342.36|345.21|342.31|5
1644477190000|2022-02-10 07:13:10|345.23|342.33|345.22|342.32|345.26|342.36|345.2|342.3|12
1644477200000|2022-02-10 07:13:20|345.21|342.31|345.3|342.4|345.31|342.41|345.21|342.31|12
1644477210000|2022-02-10 07:13:30|345.29|342.39|345.29|342.39|345.32|342.42|345.26|342.36|8
1644477220000|2022-02-10 07:13:40|345.26|342.36|345.3|342.4|345.32|342.42|345.26|342.36|20
1644477230000|2022-02-10 07:13:50|345.31|342.41|345.34|342.44|345.35|342.45|345.3|342.4|8
1644477240000|2022-02-10 07:14:00|345.35|342.45|345.38|342.48|345.38|342.48|345.32|342.42|11
1644477250000|2022-02-10 07:14:10|345.39|342.49|345.35|342.45|345.39|342.49|345.31|342.41|10
1644477260000|2022-02-10 07:14:20|345.3|342.4|345.35|342.45|345.35|342.45|345.3|342.4|7
1644477270000|2022-02-10 07:14:30|345.36|342.46|345.56|342.66|345.56|342.66|345.32|342.42|15
1644477280000|2022-02-10 07:14:40|345.54|342.64|345.55|342.65|345.63|342.73|345.53|342.63|25
1644477290000|2022-02-10 07:14:50|345.56|342.66|345.57|342.67|345.6|342.7|345.53|342.63|16
1644477300000|2022-02-10 07:15:00|345.61|342.71|345.65|342.75|345.66|342.76|345.56|342.66|12
1644477310000|2022-02-10 07:15:10|345.67|342.77|345.75|342.85|345.75|342.85|345.67|342.77|11
1644477320000|2022-02-10 07:15:20|345.74|342.84|345.75|342.85|345.77|342.87|345.74|342.84|11
1644477330000|2022-02-10 07:15:30|345.77|342.87|345.74|342.84|345.77|342.87|345.74|342.84|4
1644477340000|2022-02-10 07:15:40|345.73|342.83|345.62|342.72|345.73|342.83|345.62|342.72|19
1644477350000|2022-02-10 07:15:50|345.63|342.73|345.72|342.82|345.74|342.84|345.62|342.72|22
1644477360000|2022-02-10 07:16:00|345.7|342.8|345.73|342.83|345.74|342.84|345.7|342.8|13
1644477370000|2022-02-10 07:16:10|345.71|342.81|345.72|342.82|345.74|342.84|345.71|342.81|8
1644477380000|2022-02-10 07:16:20|345.71|342.81|345.73|342.83|345.73|342.83|345.71|342.81|3
1644477390000|2022-02-10 07:16:30|345.74|342.84|345.77|342.87|345.78|342.88|345.66|342.76|10
1644477400000|2022-02-10 07:16:40|345.76|342.86|345.73|342.83|345.79|342.89|345.67|342.77|16
1644477410000|2022-02-10 07:16:50|345.72|342.82|345.65|342.75|345.72|342.82|345.63|342.73|21
1644477420000|2022-02-10 07:17:00|345.67|342.77|345.7|342.8|345.7|342.8|345.64|342.74|13
1644477430000|2022-02-10 07:17:10|345.69|342.79|345.72|342.82|345.73|342.83|345.69|342.79|8
1644477440000|2022-02-10 07:17:20|345.71|342.81|345.65|342.75|345.74|342.84|345.63|342.73|17
1644477450000|2022-02-10 07:17:30|345.63|342.73|345.53|342.63|345.64|342.74|345.53|342.63|15
1644477460000|2022-02-10 07:17:40|345.54|342.64|345.56|342.66|345.61|342.71|345.54|342.64|17
1644477470000|2022-02-10 07:17:50|345.55|342.65|345.55|342.65|345.56|342.66|345.54|342.64|9
1644477480000|2022-02-10 07:18:00|345.58|342.68|345.58|342.68|345.64|342.74|345.56|342.66|21
1644477490000|2022-02-10 07:18:10|345.56|342.66|345.59|342.69|345.59|342.69|345.56|342.66|7
1644477500000|2022-02-10 07:18:20|345.62|342.72|345.56|342.66|345.62|342.72|345.56|342.66|8
1644477510000|2022-02-10 07:18:30|345.55|342.65|345.51|342.61|345.55|342.65|345.51|342.61|6
1644477520000|2022-02-10 07:18:40|345.46|342.56|345.42|342.52|345.46|342.56|345.39|342.49|12
1644477530000|2022-02-10 07:18:50|345.4|342.5|345.21|342.31|345.4|342.5|345.17|342.27|28
1644477540000|2022-02-10 07:19:00|345.2|342.3|345.2|342.3|345.21|342.31|345.17|342.27|9
1644477550000|2022-02-10 07:19:10|345.19|342.29|345.17|342.27|345.19|342.29|345.14|342.24|8
1644477560000|2022-02-10 07:19:20|345.18|342.28|345.14|342.24|345.18|342.28|345.13|342.23|11
1644477570000|2022-02-10 07:19:30|345.08|342.18|344.83|341.93|345.08|342.18|344.81|341.91|19
1644477580000|2022-02-10 07:19:40|344.82|341.92|344.87|341.97|344.89|341.99|344.8|341.9|8
1644477590000|2022-02-10 07:19:50|344.86|341.96|344.83|341.93|344.87|341.97|344.82|341.92|8
1644477600000|2022-02-10 07:20:00|344.82|341.92|344.74|341.84|344.82|341.92|344.71|341.81|10
1644477610000|2022-02-10 07:20:10|344.73|341.83|344.89|341.99|344.89|341.99|344.73|341.83|21
1644477620000|2022-02-10 07:20:20|344.91|342.01|344.98|342.08|344.98|342.08|344.88|341.98|20
1644477630000|2022-02-10 07:20:30|344.97|342.07|345.18|342.28|345.2|342.3|344.97|342.07|15
1644477640000|2022-02-10 07:20:40|345.17|342.27|345.2|342.3|345.22|342.32|345.15|342.25|12
1644477650000|2022-02-10 07:20:50|345.19|342.29|345.12|342.22|345.19|342.29|345.11|342.21|15
1644477660000|2022-02-10 07:21:00|345.13|342.23|345.14|342.24|345.15|342.25|345.12|342.22|6
1644477670000|2022-02-10 07:21:10|345.16|342.26|345.61|342.71|345.62|342.72|345.16|342.26|15
1644477680000|2022-02-10 07:21:20|345.51|342.61|345.48|342.58|345.51|342.61|345.44|342.54|23
1644477690000|2022-02-10 07:21:30|345.47|342.57|345.47|342.57|345.48|342.58|345.42|342.52|13
1644477700000|2022-02-10 07:21:40|345.45|342.55|345.51|342.61|345.55|342.65|345.45|342.55|17
1644477710000|2022-02-10 07:21:50|345.53|342.63|345.52|342.62|345.54|342.64|345.5|342.6|15
1644477720000|2022-02-10 07:22:00|345.51|342.61|345.5|342.6|345.54|342.64|345.48|342.58|22
1644477730000|2022-02-10 07:22:10|345.51|342.61|345.52|342.62|345.55|342.65|345.5|342.6|11
1644477740000|2022-02-10 07:22:20|345.5|342.6|345.47|342.57|345.5|342.6|345.46|342.56|8
1644477750000|2022-02-10 07:22:30|345.48|342.58|345.53|342.63|345.55|342.65|345.48|342.58|15
1644477760000|2022-02-10 07:22:40|345.49|342.59|345.54|342.64|345.54|342.64|345.49|342.59|8
1644477770000|2022-02-10 07:22:50|345.53|342.63|345.59|342.69|345.6|342.7|345.53|342.63|11
1644477780000|2022-02-10 07:23:00|345.58|342.68|345.59|342.69|345.64|342.74|345.58|342.68|18
1644477790000|2022-02-10 07:23:10|345.67|342.77|345.66|342.76|345.72|342.82|345.65|342.75|15
1644477800000|2022-02-10 07:23:20|345.67|342.77|345.67|342.77|345.68|342.78|345.66|342.76|13
1644477810000|2022-02-10 07:23:30|345.66|342.76|345.68|342.78|345.69|342.79|345.63|342.73|11
1644477820000|2022-02-10 07:23:40|345.64|342.74|345.41|342.51|345.64|342.74|345.41|342.51|16
1644477830000|2022-02-10 07:23:50|345.42|342.52|345.46|342.56|345.47|342.57|345.36|342.46|19
1644477840000|2022-02-10 07:24:00|345.47|342.57|345.43|342.53|345.49|342.59|345.41|342.51|13
1644477850000|2022-02-10 07:24:10|345.44|342.54|345.48|342.58|345.48|342.58|345.44|342.54|5
1644477860000|2022-02-10 07:24:20|345.47|342.57|345.46|342.56|345.53|342.63|345.43|342.53|15
1644477870000|2022-02-10 07:24:30|345.43|342.53|345.47|342.57|345.47|342.57|345.41|342.51|13
1644477880000|2022-02-10 07:24:40|345.46|342.56|345.47|342.57|345.48|342.58|345.43|342.53|20
1644477890000|2022-02-10 07:24:50|345.45|342.55|345.44|342.54|345.47|342.57|345.43|342.53|13
1644477900000|2022-02-10 07:25:00|345.4|342.5|345.32|342.42|345.45|342.55|345.31|342.41|21
1644477910000|2022-02-10 07:25:10|345.29|342.39|345.45|342.55|345.45|342.55|345.29|342.39|17
1644477920000|2022-02-10 07:25:20|345.43|342.53|345.59|342.69|345.61|342.71|345.43|342.53|15
1644477930000|2022-02-10 07:25:30|345.6|342.7|345.73|342.83|345.73|342.83|345.54|342.64|14
1644477940000|2022-02-10 07:25:40|345.68|342.78|345.7|342.8|345.74|342.84|345.67|342.77|14
1644477950000|2022-02-10 07:25:50|345.71|342.81|345.68|342.78|345.75|342.85|345.68|342.78|15
1644477960000|2022-02-10 07:26:00|345.69|342.79|345.68|342.78|345.72|342.82|345.65|342.75|13
1644477970000|2022-02-10 07:26:10|345.69|342.79|345.64|342.74|345.69|342.79|345.6|342.7|15
1644477980000|2022-02-10 07:26:20|345.63|342.73|345.53|342.63|345.63|342.73|345.51|342.61|12
1644477990000|2022-02-10 07:26:30|345.55|342.65|345.66|342.76|345.66|342.76|345.53|342.63|12
1644478000000|2022-02-10 07:26:40|345.69|342.79|345.69|342.79|345.69|342.79|345.68|342.78|3
1644478010000|2022-02-10 07:26:50|345.68|342.78|345.67|342.77|345.69|342.79|345.64|342.74|8
1644478020000|2022-02-10 07:27:00|345.63|342.73|345.55|342.65|345.68|342.78|345.52|342.62|18
1644478030000|2022-02-10 07:27:10|345.56|342.66|345.54|342.64|345.56|342.66|345.54|342.64|13
1644478040000|2022-02-10 07:27:20|345.56|342.66|345.56|342.66|345.57|342.67|345.55|342.65|11
1644478050000|2022-02-10 07:27:30|345.55|342.65|345.53|342.63|345.56|342.66|345.53|342.63|9
1644478060000|2022-02-10 07:27:40|345.55|342.65|345.63|342.73|345.63|342.73|345.55|342.65|12
1644478070000|2022-02-10 07:27:50|345.62|342.72|345.63|342.73|345.63|342.73|345.59|342.69|5
1644478080000|2022-02-10 07:28:00|345.62|342.72|345.53|342.63|345.63|342.73|345.51|342.61|17
1644478090000|2022-02-10 07:28:10|345.52|342.62|345.61|342.71|345.62|342.72|345.52|342.62|15
1644478100000|2022-02-10 07:28:20|345.62|342.72|345.63|342.73|345.64|342.74|345.57|342.67|11
1644478110000|2022-02-10 07:28:30|345.64|342.74|345.63|342.73|345.64|342.74|345.6|342.7|11
1644478120000|2022-02-10 07:28:40|345.64|342.74|345.65|342.75|345.73|342.83|345.63|342.73|21
1644478130000|2022-02-10 07:28:50|345.64|342.74|345.68|342.78|345.71|342.81|345.64|342.74|9
1644478140000|2022-02-10 07:29:00|345.65|342.75|345.69|342.79|345.71|342.81|345.65|342.75|13
1644478150000|2022-02-10 07:29:10|345.71|342.81|345.81|342.91|345.82|342.92|345.71|342.81|9
1644478160000|2022-02-10 07:29:20|345.75|342.85|345.79|342.89|345.79|342.89|345.74|342.84|3
1644478170000|2022-02-10 07:29:30|345.8|342.9|345.81|342.91|345.81|342.91|345.8|342.9|2
1644478190000|2022-02-10 07:29:50|345.82|342.92|345.83|342.93|345.83|342.93|345.78|342.88|10
1644478200000|2022-02-10 07:30:00|345.78|342.88|346.01|343.11|346.01|343.11|345.78|342.88|12
1644478210000|2022-02-10 07:30:10|346.02|343.12|346.07|343.17|346.13|343.23|346.02|343.12|24
1644478220000|2022-02-10 07:30:20|346.08|343.18|346.1|343.2|346.12|343.22|346.06|343.16|22
1644478230000|2022-02-10 07:30:30|346.12|343.22|345.94|343.04|346.12|343.22|345.93|343.03|15
1644478240000|2022-02-10 07:30:40|345.93|343.03|345.94|343.04|345.97|343.07|345.92|343.02|9
1644478250000|2022-02-10 07:30:50|345.95|343.05|345.93|343.03|345.95|343.05|345.89|342.99|10
1644478260000|2022-02-10 07:31:00|345.91|343.01|345.9|343|345.94|343.04|345.87|342.97|17
1644478270000|2022-02-10 07:31:10|345.91|343.01|345.86|342.96|345.94|343.04|345.86|342.96|15
1644478280000|2022-02-10 07:31:20|345.88|342.98|345.85|342.95|345.9|343|345.85|342.95|12
1644478290000|2022-02-10 07:31:30|345.86|342.96|345.87|342.97|345.88|342.98|345.85|342.95|8
1644478300000|2022-02-10 07:31:40|345.88|342.98|345.93|343.03|345.94|343.04|345.85|342.95|10
1644478310000|2022-02-10 07:31:50|345.95|343.05|346.03|343.13|346.04|343.14|345.92|343.02|18
1644478320000|2022-02-10 07:32:00|346.02|343.12|346.05|343.15|346.08|343.18|346.02|343.12|16
1644478330000|2022-02-10 07:32:10|346.07|343.17|346.05|343.15|346.1|343.2|346.04|343.14|15
1644478340000|2022-02-10 07:32:20|346.1|343.2|346.05|343.15|346.12|343.22|346.03|343.13|21
1644478350000|2022-02-10 07:32:30|346.01|343.11|346.04|343.14|346.09|343.19|346.01|343.11|18
1644478360000|2022-02-10 07:32:40|346.05|343.15|346.09|343.19|346.09|343.19|346.05|343.15|10
1644478370000|2022-02-10 07:32:50|346.06|343.16|346.05|343.15|346.09|343.19|346.05|343.15|10
1644478380000|2022-02-10 07:33:00|346.09|343.19|346.11|343.21|346.14|343.24|346.06|343.16|18
1644478390000|2022-02-10 07:33:10|346.13|343.23|346.13|343.23|346.13|343.23|346.07|343.17|23
1644478400000|2022-02-10 07:33:20|346.08|343.18|346.16|343.26|346.18|343.28|346.07|343.17|20
1644478410000|2022-02-10 07:33:30|346.13|343.23|346.16|343.26|346.16|343.26|346.11|343.21|10
1644478420000|2022-02-10 07:33:40|346.15|343.25|345.82|342.92|346.15|343.25|345.8|342.9|25
1644478430000|2022-02-10 07:33:50|345.83|342.93|345.75|342.85|345.84|342.94|345.75|342.85|13
1644478440000|2022-02-10 07:34:00|345.76|342.86|345.68|342.78|345.76|342.86|345.65|342.75|19
1644478450000|2022-02-10 07:34:10|345.69|342.79|345.61|342.71|345.7|342.8|345.59|342.69|17
1644478460000|2022-02-10 07:34:20|345.6|342.7|345.45|342.55|345.6|342.7|345.42|342.52|17
1644478470000|2022-02-10 07:34:30|345.46|342.56|345.42|342.52|345.46|342.56|345.41|342.51|14
1644478480000|2022-02-10 07:34:40|345.43|342.53|345.49|342.59|345.49|342.59|345.41|342.51|10
1644478490000|2022-02-10 07:34:50|345.5|342.6|345.47|342.57|345.51|342.61|345.44|342.54|6
1644478500000|2022-02-10 07:35:00|345.51|342.61|345.49|342.59|345.51|342.61|345.47|342.57|11
1644478510000|2022-02-10 07:35:10|345.48|342.58|345.46|342.56|345.49|342.59|345.45|342.55|11
1644478520000|2022-02-10 07:35:20|345.47|342.57|345.49|342.59|345.5|342.6|345.44|342.54|14
1644478530000|2022-02-10 07:35:30|345.45|342.55|345.45|342.55|345.49|342.59|345.45|342.55|11
1644478540000|2022-02-10 07:35:40|345.46|342.56|345.48|342.58|345.5|342.6|345.45|342.55|6
1644478550000|2022-02-10 07:35:50|345.47|342.57|345.45|342.55|345.47|342.57|345.43|342.53|9
1644478560000|2022-02-10 07:36:00|345.44|342.54|345.46|342.56|345.47|342.57|345.42|342.52|14
1644478570000|2022-02-10 07:36:10|345.45|342.55|345.32|342.42|345.45|342.55|345.32|342.42|18
1644478580000|2022-02-10 07:36:20|345.34|342.44|345.34|342.44|345.34|342.44|345.32|342.42|4
1644478590000|2022-02-10 07:36:30|345.32|342.42|345.32|342.42|345.34|342.44|345.29|342.39|11
1644478600000|2022-02-10 07:36:40|345.31|342.41|345.29|342.39|345.32|342.42|345.25|342.35|13
1644478610000|2022-02-10 07:36:50|345.27|342.37|345.26|342.36|345.29|342.39|345.26|342.36|4
1644478620000|2022-02-10 07:37:00|345.27|342.37|345.28|342.38|345.29|342.39|345.25|342.35|10
1644478630000|2022-02-10 07:37:10|345.32|342.42|345.31|342.41|345.32|342.42|345.3|342.4|3
1644478640000|2022-02-10 07:37:20|345.32|342.42|345.31|342.41|345.32|342.42|345.3|342.4|5
1644478650000|2022-02-10 07:37:30|345.32|342.42|345.49|342.59|345.49|342.59|345.32|342.42|16
1644478660000|2022-02-10 07:37:40|345.47|342.57|345.43|342.53|345.49|342.59|345.43|342.53|13
1644478670000|2022-02-10 07:37:50|345.5|342.6|345.47|342.57|345.5|342.6|345.42|342.52|22
1644478680000|2022-02-10 07:38:00|345.49|342.59|345.4|342.5|345.49|342.59|345.35|342.45|24
1644478690000|2022-02-10 07:38:10|345.41|342.51|345.37|342.47|345.42|342.52|345.37|342.47|17
1644478700000|2022-02-10 07:38:20|345.36|342.46|345.39|342.49|345.39|342.49|345.29|342.39|15
1644478710000|2022-02-10 07:38:30|345.4|342.5|345.32|342.42|345.4|342.5|345.3|342.4|6
1644478720000|2022-02-10 07:38:40|345.3|342.4|345.34|342.44|345.34|342.44|345.28|342.38|15
1644478730000|2022-02-10 07:38:50|345.33|342.43|345.33|342.43|345.34|342.44|345.3|342.4|14
1644478740000|2022-02-10 07:39:00|345.34|342.44|345.33|342.43|345.34|342.44|345.33|342.43|2
1644478750000|2022-02-10 07:39:10|345.34|342.44|345.45|342.55|345.53|342.63|345.34|342.44|26
1644478760000|2022-02-10 07:39:20|345.49|342.59|345.49|342.59|345.52|342.62|345.45|342.55|21
1644478770000|2022-02-10 07:39:30|345.48|342.58|345.53|342.63|345.53|342.63|345.46|342.56|13
1644478780000|2022-02-10 07:39:40|345.6|342.7|345.66|342.76|345.66|342.76|345.6|342.7|10
1644478790000|2022-02-10 07:39:50|345.65|342.75|345.51|342.61|345.65|342.75|345.46|342.56|17
1644478800000|2022-02-10 07:40:00|345.52|342.62|345.41|342.51|345.52|342.62|345.41|342.51|15
1644478810000|2022-02-10 07:40:10|345.39|342.49|345.37|342.47|345.4|342.5|345.37|342.47|9
1644478820000|2022-02-10 07:40:20|345.38|342.48|345.37|342.47|345.38|342.48|345.37|342.47|4
1644478830000|2022-02-10 07:40:30|345.38|342.48|345.59|342.69|345.61|342.71|345.38|342.48|21
1644478840000|2022-02-10 07:40:40|345.6|342.7|345.61|342.71|345.62|342.72|345.59|342.69|6
1644478850000|2022-02-10 07:40:50|345.6|342.7|345.54|342.64|345.61|342.71|345.48|342.58|17
1644478860000|2022-02-10 07:41:00|345.52|342.62|345.54|342.64|345.55|342.65|345.48|342.58|11
1644478870000|2022-02-10 07:41:10|345.51|342.61|345.55|342.65|345.55|342.65|345.51|342.61|12
1644478880000|2022-02-10 07:41:20|345.54|342.64|345.54|342.64|345.55|342.65|345.5|342.6|8
1644478890000|2022-02-10 07:41:30|345.53|342.63|345.53|342.63|345.56|342.66|345.52|342.62|7
1644478900000|2022-02-10 07:41:40|345.49|342.59|345.52|342.62|345.56|342.66|345.49|342.59|16
1644478910000|2022-02-10 07:41:50|345.46|342.56|345.38|342.48|345.46|342.56|345.37|342.47|14
1644478920000|2022-02-10 07:42:00|345.39|342.49|345.27|342.37|345.39|342.49|345.25|342.35|17
1644478930000|2022-02-10 07:42:10|345.25|342.35|345.46|342.56|345.46|342.56|345.22|342.32|17
1644478940000|2022-02-10 07:42:20|345.47|342.57|345.45|342.55|345.48|342.58|345.43|342.53|10
1644478950000|2022-02-10 07:42:30|345.46|342.56|345.59|342.69|345.59|342.69|345.42|342.52|14
1644478960000|2022-02-10 07:42:40|345.58|342.68|345.65|342.75|345.67|342.77|345.54|342.64|15
1644478970000|2022-02-10 07:42:50|345.61|342.71|345.64|342.74|345.65|342.75|345.61|342.71|9
1644478980000|2022-02-10 07:43:00|345.63|342.73|345.52|342.62|345.64|342.74|345.5|342.6|12
1644479000000|2022-02-10 07:43:20|345.48|342.58|345.52|342.62|345.53|342.63|345.48|342.58|9
1644479010000|2022-02-10 07:43:30|345.53|342.63|345.62|342.72|345.62|342.72|345.47|342.57|15
1644479020000|2022-02-10 07:43:40|345.63|342.73|345.74|342.84|345.76|342.86|345.62|342.72|15
1644479030000|2022-02-10 07:43:50|345.75|342.85|345.73|342.83|345.75|342.85|345.7|342.8|11
1644479040000|2022-02-10 07:44:00|345.74|342.84|345.64|342.74|345.74|342.84|345.61|342.71|16
1644479050000|2022-02-10 07:44:10|345.63|342.73|345.59|342.69|345.63|342.73|345.59|342.69|15
1644479060000|2022-02-10 07:44:20|345.56|342.66|345.51|342.61|345.56|342.66|345.5|342.6|11
1644479070000|2022-02-10 07:44:30|345.52|342.62|345.5|342.6|345.52|342.62|345.47|342.57|15
1644479080000|2022-02-10 07:44:40|345.51|342.61|345.53|342.63|345.53|342.63|345.5|342.6|7
1644479090000|2022-02-10 07:44:50|345.52|342.62|345.64|342.74|345.64|342.74|345.52|342.62|13
1644479100000|2022-02-10 07:45:00|345.59|342.69|345.55|342.65|345.63|342.73|345.55|342.65|11
1644479110000|2022-02-10 07:45:10|345.59|342.69|345.53|342.63|345.6|342.7|345.52|342.62|13
1644479120000|2022-02-10 07:45:20|345.54|342.64|345.56|342.66|345.56|342.66|345.47|342.57|15
1644479130000|2022-02-10 07:45:30|345.55|342.65|345.54|342.64|345.55|342.65|345.52|342.62|6
1644479140000|2022-02-10 07:45:40|345.51|342.61|345.54|342.64|345.55|342.65|345.51|342.61|7
1644479150000|2022-02-10 07:45:50|345.55|342.65|345.56|342.66|345.56|342.66|345.46|342.56|11
1644479160000|2022-02-10 07:46:00|345.55|342.65|345.5|342.6|345.55|342.65|345.5|342.6|9
1644479170000|2022-02-10 07:46:10|345.53|342.63|345.67|342.77|345.67|342.77|345.51|342.61|14
1644479180000|2022-02-10 07:46:20|345.68|342.78|345.69|342.79|345.69|342.79|345.68|342.78|4
1644479190000|2022-02-10 07:46:30|345.7|342.8|345.72|342.82|345.72|342.82|345.65|342.75|17
1644479200000|2022-02-10 07:46:40|345.71|342.81|345.75|342.85|345.76|342.86|345.68|342.78|13
1644479210000|2022-02-10 07:46:50|345.79|342.89|345.95|343.05|345.97|343.07|345.77|342.87|23
1644479220000|2022-02-10 07:47:00|345.96|343.06|346|343.1|346.01|343.11|345.96|343.06|13
1644479240000|2022-02-10 07:47:20|346.02|343.12|346.13|343.23|346.13|343.23|346.01|343.11|8
1644479250000|2022-02-10 07:47:30|346.12|343.22|346.2|343.3|346.2|343.3|346.12|343.22|7
1644479260000|2022-02-10 07:47:40|346.18|343.28|346.22|343.32|346.22|343.32|346.16|343.26|7
1644479270000|2022-02-10 07:47:50|346.21|343.31|346.19|343.29|346.23|343.33|346.17|343.27|11
1644479280000|2022-02-10 07:48:00|346.21|343.31|346.04|343.14|346.21|343.31|346.04|343.14|19
1644479290000|2022-02-10 07:48:10|346.05|343.15|346.11|343.21|346.12|343.22|346.05|343.15|9
1644479300000|2022-02-10 07:48:20|346.1|343.2|346.21|343.31|346.25|343.35|346.07|343.17|15
1644479310000|2022-02-10 07:48:30|346.2|343.3|346.16|343.26|346.22|343.32|346.13|343.23|14
1644479320000|2022-02-10 07:48:40|346.17|343.27|346.21|343.31|346.21|343.31|346.17|343.27|4
1644479330000|2022-02-10 07:48:50|346.15|343.25|346.2|343.3|346.21|343.31|346.15|343.25|10
1644479340000|2022-02-10 07:49:00|346.21|343.31|346.23|343.33|346.23|343.33|346.21|343.31|5
1644479360000|2022-02-10 07:49:20|346.25|343.35|346.26|343.36|346.26|343.36|346.25|343.35|2
1644479370000|2022-02-10 07:49:30|346.22|343.32|346.25|343.35|346.25|343.35|346.22|343.32|3
1644479390000|2022-02-10 07:49:50|346.26|343.36|346.19|343.29|346.26|343.36|346.18|343.28|5
1644479400000|2022-02-10 07:50:00|346.18|343.28|346.24|343.34|346.24|343.34|346.18|343.28|3
1644479410000|2022-02-10 07:50:10|346.23|343.33|346.38|343.48|346.39|343.49|346.22|343.32|18
1644479420000|2022-02-10 07:50:20|346.37|343.47|346.43|343.53|346.45|343.55|346.36|343.46|17
1644479430000|2022-02-10 07:50:30|346.42|343.52|346.43|343.53|346.43|343.53|346.42|343.52|2
1644479440000|2022-02-10 07:50:40|346.42|343.52|346.42|343.52|346.43|343.53|346.39|343.49|7
1644479450000|2022-02-10 07:50:50|346.43|343.53|346.52|343.62|346.52|343.62|346.43|343.53|12
1644479460000|2022-02-10 07:51:00|346.51|343.61|346.51|343.61|346.52|343.62|346.48|343.58|12
1644479470000|2022-02-10 07:51:10|346.52|343.62|346.5|343.6|346.52|343.62|346.47|343.57|10
1644479480000|2022-02-10 07:51:20|346.51|343.61|346.55|343.65|346.57|343.67|346.51|343.61|8
1644479490000|2022-02-10 07:51:30|346.52|343.62|346.52|343.62|346.7|343.8|346.52|343.62|16
1644479500000|2022-02-10 07:51:40|346.53|343.63|346.6|343.7|346.61|343.71|346.53|343.63|18
1644479510000|2022-02-10 07:51:50|346.58|343.68|346.66|343.76|346.66|343.76|346.56|343.66|16
1644479520000|2022-02-10 07:52:00|346.63|343.73|346.68|343.78|346.72|343.82|346.61|343.71|20
1644479530000|2022-02-10 07:52:10|346.66|343.76|346.7|343.8|346.7|343.8|346.65|343.75|12
1644479540000|2022-02-10 07:52:20|346.69|343.79|346.74|343.84|346.74|343.84|346.69|343.79|18
1644479550000|2022-02-10 07:52:30|346.75|343.85|346.89|343.99|346.93|344.03|346.75|343.85|23
1644479560000|2022-02-10 07:52:40|346.88|343.98|346.92|344.02|346.94|344.04|346.88|343.98|10
1644479570000|2022-02-10 07:52:50|346.94|344.04|346.93|344.03|346.94|344.04|346.9|344|22
1644479580000|2022-02-10 07:53:00|346.92|344.02|346.91|344.01|346.96|344.06|346.9|344|26
1644479590000|2022-02-10 07:53:10|346.92|344.02|346.95|344.05|346.95|344.05|346.9|344|10
1644479600000|2022-02-10 07:53:20|346.96|344.06|346.98|344.08|346.98|344.08|346.95|344.05|11
1644479610000|2022-02-10 07:53:30|346.97|344.07|346.93|344.03|346.97|344.07|346.92|344.02|9
1644479620000|2022-02-10 07:53:40|346.92|344.02|346.99|344.09|346.99|344.09|346.92|344.02|6
1644479630000|2022-02-10 07:53:50|346.97|344.07|347.05|344.15|347.06|344.16|346.94|344.04|13
1644479640000|2022-02-10 07:54:00|347.07|344.17|346.98|344.08|347.15|344.25|346.98|344.08|18
1644479650000|2022-02-10 07:54:10|346.91|344.01|346.92|344.02|346.96|344.06|346.84|343.94|21
1644479660000|2022-02-10 07:54:20|346.89|343.99|346.86|343.96|346.93|344.03|346.81|343.91|19
1644479670000|2022-02-10 07:54:30|346.82|343.92|346.84|343.94|346.88|343.98|346.82|343.92|12
1644479680000|2022-02-10 07:54:40|346.89|343.99|346.82|343.92|346.89|343.99|346.79|343.89|13
1644479690000|2022-02-10 07:54:50|346.86|343.96|346.83|343.93|346.88|343.98|346.81|343.91|24
1644479700000|2022-02-10 07:55:00|346.84|343.94|346.91|344.01|346.91|344.01|346.83|343.93|16
1644479710000|2022-02-10 07:55:10|346.92|344.02|347.06|344.16|347.06|344.16|346.91|344.01|15
1644479720000|2022-02-10 07:55:20|347.05|344.15|347.08|344.18|347.08|344.18|346.97|344.07|17
1644479730000|2022-02-10 07:55:30|347.07|344.17|347.1|344.2|347.1|344.2|347.07|344.17|4
1644479740000|2022-02-10 07:55:40|347.09|344.19|347.11|344.21|347.11|344.21|347.02|344.12|9
1644479750000|2022-02-10 07:55:50|347.12|344.22|347.1|344.2|347.13|344.23|347.04|344.14|16
1644479760000|2022-02-10 07:56:00|347.11|344.21|347.11|344.21|347.12|344.22|347.05|344.15|12
1644479770000|2022-02-10 07:56:10|347.12|344.22|347.18|344.28|347.18|344.28|347.05|344.15|20
1644479780000|2022-02-10 07:56:20|347.19|344.29|347.16|344.26|347.35|344.45|347.16|344.26|23
1644479790000|2022-02-10 07:56:30|347.17|344.27|347.21|344.31|347.3|344.4|347.17|344.27|19
1644479800000|2022-02-10 07:56:40|347.22|344.32|347.27|344.37|347.31|344.41|347.22|344.32|25
1644479810000|2022-02-10 07:56:50|347.28|344.38|347.23|344.33|347.33|344.43|347.23|344.33|16
1644479820000|2022-02-10 07:57:00|347.22|344.32|347.18|344.28|347.23|344.33|347.18|344.28|14
1644479830000|2022-02-10 07:57:10|347.17|344.27|347.18|344.28|347.22|344.32|347.15|344.25|14
1644479840000|2022-02-10 07:57:20|347.16|344.26|347.22|344.32|347.22|344.32|347.12|344.22|14
1644479850000|2022-02-10 07:57:30|347.21|344.31|347.16|344.26|347.27|344.37|347.15|344.25|21
1644479860000|2022-02-10 07:57:40|347.15|344.25|347.14|344.24|347.18|344.28|347.05|344.15|17
1644479870000|2022-02-10 07:57:50|347.09|344.19|347.14|344.24|347.18|344.28|346.98|344.08|31
1644479880000|2022-02-10 07:58:00|347.13|344.23|347.12|344.22|347.13|344.23|347.04|344.14|19
1644479890000|2022-02-10 07:58:10|347.09|344.19|346.92|344.02|347.12|344.22|346.92|344.02|22
1644479900000|2022-02-10 07:58:20|346.99|344.09|347.05|344.15|347.06|344.16|346.96|344.06|22
1644479910000|2022-02-10 07:58:30|347.06|344.16|347.15|344.25|347.15|344.25|347.02|344.12|27
1644479920000|2022-02-10 07:58:40|347.1|344.2|347.16|344.26|347.17|344.27|347.09|344.19|22
1644479930000|2022-02-10 07:58:50|347.17|344.27|347.1|344.2|347.17|344.27|347.09|344.19|22
1644479940000|2022-02-10 07:59:00|347.11|344.21|347.21|344.31|347.21|344.31|347.11|344.21|18
1644479950000|2022-02-10 07:59:10|347.2|344.3|347.29|344.39|347.32|344.42|347.19|344.29|32
1644479960000|2022-02-10 07:59:20|347.3|344.4|347.49|344.59|347.51|344.61|347.3|344.4|22
1644479970000|2022-02-10 07:59:30|347.5|344.6|347.49|344.59|347.57|344.67|347.45|344.55|23
1644479980000|2022-02-10 07:59:40|347.51|344.61|347.49|344.59|347.51|344.61|347.44|344.54|18
1644479990000|2022-02-10 07:59:50|347.51|344.61|347.61|344.71|347.62|344.72|347.5|344.6|15
1644480000000|2022-02-10 08:00:00|347.62|344.72|347.59|344.69|347.62|344.72|347.57|344.67|16
1644480010000|2022-02-10 08:00:10|347.6|344.7|347.45|344.55|347.63|344.73|347.45|344.55|28
1644480020000|2022-02-10 08:00:20|347.55|344.65|347.28|344.38|347.55|344.65|347.23|344.33|19
1644480030000|2022-02-10 08:00:30|347.27|344.37|347.33|344.43|347.37|344.47|347.27|344.37|20
1644480040000|2022-02-10 08:00:40|347.34|344.44|347.27|344.37|347.34|344.44|347.27|344.37|14
1644480050000|2022-02-10 08:00:50|347.26|344.36|347.27|344.37|347.3|344.4|347.25|344.35|25
1644480060000|2022-02-10 08:01:00|347.28|344.38|347.16|344.26|347.34|344.44|347.16|344.26|18
1644480070000|2022-02-10 08:01:10|347.13|344.23|347.28|344.38|347.28|344.38|347.13|344.23|17
1644480080000|2022-02-10 08:01:20|347.27|344.37|347.24|344.34|347.29|344.39|347.2|344.3|16
1644480090000|2022-02-10 08:01:30|347.23|344.33|347.44|344.54|347.45|344.55|347.19|344.29|21
1644480100000|2022-02-10 08:01:40|347.43|344.53|347.43|344.53|347.43|344.53|347.36|344.46|17
1644480110000|2022-02-10 08:01:50|347.42|344.52|347.5|344.6|347.51|344.61|347.33|344.43|22
1644480120000|2022-02-10 08:02:00|347.49|344.59|347.58|344.68|347.59|344.69|347.48|344.58|24
1644480130000|2022-02-10 08:02:10|347.55|344.65|347.62|344.72|347.65|344.75|347.55|344.65|28
1644480140000|2022-02-10 08:02:20|347.63|344.73|347.69|344.79|347.7|344.8|347.63|344.73|28
1644480150000|2022-02-10 08:02:30|347.68|344.78|347.71|344.81|347.73|344.83|347.67|344.77|11
1644480160000|2022-02-10 08:02:40|347.72|344.82|347.97|345.07|347.97|345.07|347.71|344.81|17
1644480170000|2022-02-10 08:02:50|347.98|345.08|348.06|345.16|348.06|345.16|347.93|345.03|19
1644480180000|2022-02-10 08:03:00|348.05|345.15|348|345.1|348.05|345.15|347.96|345.06|20
1644480190000|2022-02-10 08:03:10|348.02|345.12|348.04|345.14|348.05|345.15|347.98|345.08|16
1644480200000|2022-02-10 08:03:20|348.03|345.13|348.09|345.19|348.09|345.19|348.03|345.13|16
1644480210000|2022-02-10 08:03:30|348.07|345.17|347.92|345.02|348.1|345.2|347.91|345.01|25
1644480220000|2022-02-10 08:03:40|347.96|345.06|348.02|345.12|348.09|345.19|347.96|345.06|27
1644480230000|2022-02-10 08:03:50|348.01|345.11|347.83|344.93|348.02|345.12|347.82|344.92|27
1644480240000|2022-02-10 08:04:00|347.84|344.94|347.79|344.89|347.84|344.94|347.76|344.86|25
1644480250000|2022-02-10 08:04:10|347.78|344.88|347.78|344.88|347.81|344.91|347.78|344.88|12
1644480260000|2022-02-10 08:04:20|347.76|344.86|347.7|344.8|347.76|344.86|347.67|344.77|22
1644480270000|2022-02-10 08:04:30|347.67|344.77|347.47|344.57|347.67|344.77|347.39|344.49|27
1644480280000|2022-02-10 08:04:40|347.46|344.56|347.43|344.53|347.48|344.58|347.43|344.53|7
1644480290000|2022-02-10 08:04:50|347.44|344.54|347.47|344.57|347.49|344.59|347.44|344.54|10
1644480300000|2022-02-10 08:05:00|347.48|344.58|347.46|344.56|347.49|344.59|347.43|344.53|15
1644480310000|2022-02-10 08:05:10|347.45|344.55|347.4|344.5|347.45|344.55|347.36|344.46|19
1644480320000|2022-02-10 08:05:20|347.41|344.51|347.33|344.43|347.41|344.51|347.31|344.41|16
1644480330000|2022-02-10 08:05:30|347.34|344.44|347.33|344.43|347.42|344.52|347.33|344.43|21
1644480340000|2022-02-10 08:05:40|347.31|344.41|347.32|344.42|347.35|344.45|347.28|344.38|17
1644480350000|2022-02-10 08:05:50|347.29|344.39|347.32|344.42|347.33|344.43|347.29|344.39|9
1644480360000|2022-02-10 08:06:00|347.34|344.44|347.42|344.52|347.42|344.52|347.33|344.43|12
1644480370000|2022-02-10 08:06:10|347.41|344.51|347.4|344.5|347.42|344.52|347.36|344.46|11
1644480380000|2022-02-10 08:06:20|347.39|344.49|347.35|344.45|347.44|344.54|347.35|344.45|15
1644480390000|2022-02-10 08:06:30|347.37|344.47|347.39|344.49|347.4|344.5|347.37|344.47|5
1644480400000|2022-02-10 08:06:40|347.35|344.45|347.39|344.49|347.43|344.53|347.33|344.43|11
1644480410000|2022-02-10 08:06:50|347.34|344.44|347.35|344.45|347.36|344.46|347.3|344.4|21
1644480420000|2022-02-10 08:07:00|347.36|344.46|347.4|344.5|347.48|344.58|347.32|344.42|19
1644480430000|2022-02-10 08:07:10|347.41|344.51|347.45|344.55|347.45|344.55|347.39|344.49|18
1644480440000|2022-02-10 08:07:20|347.46|344.56|347.56|344.66|347.6|344.7|347.43|344.53|19
1644480450000|2022-02-10 08:07:30|347.55|344.65|347.55|344.65|347.59|344.69|347.52|344.62|23
1644480460000|2022-02-10 08:07:40|347.53|344.63|347.54|344.64|347.6|344.7|347.45|344.55|25
1644480470000|2022-02-10 08:07:50|347.53|344.63|347.48|344.58|347.53|344.63|347.43|344.53|19
1644480480000|2022-02-10 08:08:00|347.47|344.57|347.53|344.63|347.56|344.66|347.45|344.55|19
1644480490000|2022-02-10 08:08:10|347.55|344.65|347.54|344.64|347.55|344.65|347.49|344.59|5
1644480500000|2022-02-10 08:08:20|347.49|344.59|347.69|344.79|347.77|344.87|347.49|344.59|11
1644480510000|2022-02-10 08:08:30|347.68|344.78|347.5|344.6|347.69|344.79|347.47|344.57|26
1644480520000|2022-02-10 08:08:40|347.49|344.59|347.5|344.6|347.54|344.64|347.46|344.56|20
1644480530000|2022-02-10 08:08:50|347.48|344.58|347.53|344.63|347.53|344.63|347.41|344.51|27
1644480540000|2022-02-10 08:09:00|347.51|344.61|347.47|344.57|347.51|344.61|347.45|344.55|22
1644480550000|2022-02-10 08:09:10|347.46|344.56|347.45|344.55|347.55|344.65|347.43|344.53|23
1644480560000|2022-02-10 08:09:20|347.44|344.54|347.48|344.58|347.49|344.59|347.42|344.52|19
1644480570000|2022-02-10 08:09:30|347.46|344.56|347.45|344.55|347.49|344.59|347.41|344.51|18
1644480580000|2022-02-10 08:09:40|347.48|344.58|347.47|344.57|347.5|344.6|347.43|344.53|22
1644480590000|2022-02-10 08:09:50|347.43|344.53|347.48|344.58|347.5|344.6|347.43|344.53|13
1644480600000|2022-02-10 08:10:00|347.49|344.59|347.54|344.64|347.61|344.71|347.49|344.59|25
1644480610000|2022-02-10 08:10:10|347.58|344.68|347.56|344.66|347.73|344.83|347.56|344.66|26
1644480620000|2022-02-10 08:10:20|347.53|344.63|347.51|344.61|347.59|344.69|347.51|344.61|16
1644480630000|2022-02-10 08:10:30|347.55|344.65|347.64|344.74|347.7|344.8|347.54|344.64|16
1644480640000|2022-02-10 08:10:40|347.65|344.75|347.65|344.75|347.72|344.82|347.62|344.72|28
1644480650000|2022-02-10 08:10:50|347.63|344.73|347.62|344.72|347.7|344.8|347.6|344.7|20
1644480660000|2022-02-10 08:11:00|347.61|344.71|347.54|344.64|347.63|344.73|347.52|344.62|16
1644480670000|2022-02-10 08:11:10|347.55|344.65|347.41|344.51|347.57|344.67|347.41|344.51|19
1644480680000|2022-02-10 08:11:20|347.42|344.52|347.39|344.49|347.48|344.58|347.39|344.49|20
1644480690000|2022-02-10 08:11:30|347.43|344.53|347.42|344.52|347.47|344.57|347.39|344.49|18
1644480700000|2022-02-10 08:11:40|347.43|344.53|347.46|344.56|347.46|344.56|347.42|344.52|21
1644480710000|2022-02-10 08:11:50|347.45|344.55|347.71|344.81|347.77|344.87|347.44|344.54|32
1644480720000|2022-02-10 08:12:00|347.72|344.82|348.03|345.13|348.04|345.14|347.71|344.81|29
1644480730000|2022-02-10 08:12:10|348.04|345.14|348.09|345.19|348.1|345.2|348|345.1|33
1644480740000|2022-02-10 08:12:20|348.1|345.2|348.35|345.45|348.36|345.46|348.1|345.2|25
1644480750000|2022-02-10 08:12:30|348.34|345.44|348.33|345.43|348.35|345.45|348.27|345.37|20
1644480760000|2022-02-10 08:12:40|348.32|345.42|348.22|345.32|348.34|345.44|348.21|345.31|17
1644480770000|2022-02-10 08:12:50|348.21|345.31|348.22|345.32|348.22|345.32|348.16|345.26|23
1644480780000|2022-02-10 08:13:00|348.24|345.34|348.31|345.41|348.37|345.47|348.22|345.32|23
1644480790000|2022-02-10 08:13:10|348.34|345.44|348.39|345.49|348.39|345.49|348.32|345.42|14
1644480800000|2022-02-10 08:13:20|348.41|345.51|348.52|345.62|348.57|345.67|348.41|345.51|26
1644480810000|2022-02-10 08:13:30|348.46|345.56|348.2|345.3|348.46|345.56|348.19|345.29|18
1644480820000|2022-02-10 08:13:40|348.22|345.32|348.14|345.24|348.25|345.35|348.11|345.21|28
1644480830000|2022-02-10 08:13:50|348.13|345.23|348.13|345.23|348.2|345.3|348.07|345.17|22
1644480840000|2022-02-10 08:14:00|348.14|345.24|348.16|345.26|348.17|345.27|348.12|345.22|15
1644480850000|2022-02-10 08:14:10|348.13|345.23|348.17|345.27|348.17|345.27|348.13|345.23|5
1644480860000|2022-02-10 08:14:20|348.2|345.3|348.33|345.43|348.39|345.49|348.18|345.28|22
1644480870000|2022-02-10 08:14:30|348.32|345.42|348.33|345.43|348.35|345.45|348.24|345.34|19
1644480880000|2022-02-10 08:14:40|348.3|345.4|348.29|345.39|348.3|345.4|348.21|345.31|21
1644480890000|2022-02-10 08:14:50|348.25|345.35|348.4|345.5|348.41|345.51|348.25|345.35|16
1644480900000|2022-02-10 08:15:00|348.41|345.51|348.5|345.6|348.5|345.6|348.41|345.51|17
1644480910000|2022-02-10 08:15:10|348.45|345.55|348.4|345.5|348.48|345.58|348.4|345.5|21
1644480920000|2022-02-10 08:15:20|348.43|345.53|348.33|345.43|348.45|345.55|348.32|345.42|25
1644480930000|2022-02-10 08:15:30|348.29|345.39|348.29|345.39|348.33|345.43|348.26|345.36|27
1644480940000|2022-02-10 08:15:40|348.28|345.38|348.39|345.49|348.43|345.53|348.28|345.38|21
1644480950000|2022-02-10 08:15:50|348.4|345.5|348.35|345.45|348.41|345.51|348.33|345.43|21
1644480960000|2022-02-10 08:16:00|348.39|345.49|348.19|345.29|348.41|345.51|348.19|345.29|20
1644480970000|2022-02-10 08:16:10|348.18|345.28|348.43|345.53|348.45|345.55|348.18|345.28|23
1644480980000|2022-02-10 08:16:20|348.44|345.54|348.45|345.55|348.51|345.61|348.42|345.52|21
1644480990000|2022-02-10 08:16:30|348.44|345.54|348.27|345.37|348.46|345.56|348.27|345.37|19
1644481000000|2022-02-10 08:16:40|348.28|345.38|348.2|345.3|348.28|345.38|348.17|345.27|26
1644481010000|2022-02-10 08:16:50|348.19|345.29|348.2|345.3|348.23|345.33|348.14|345.24|29
1644481020000|2022-02-10 08:17:00|348.17|345.27|348.35|345.45|348.42|345.52|348.17|345.27|28
1644481030000|2022-02-10 08:17:10|348.36|345.46|348.41|345.51|348.47|345.57|348.33|345.43|25
1644481040000|2022-02-10 08:17:20|348.46|345.56|348.41|345.51|348.48|345.58|348.31|345.41|22
1644481050000|2022-02-10 08:17:30|348.39|345.49|348.47|345.57|348.47|345.57|348.3|345.4|23
1644481060000|2022-02-10 08:17:40|348.48|345.58|348.38|345.48|348.48|345.58|348.32|345.42|20
1644481070000|2022-02-10 08:17:50|348.36|345.46|348.31|345.41|348.37|345.47|348.31|345.41|22
1644481080000|2022-02-10 08:18:00|348.28|345.38|348.2|345.3|348.34|345.44|348.2|345.3|18
1644481090000|2022-02-10 08:18:10|348.22|345.32|348.25|345.35|348.27|345.37|348.2|345.3|16
1644481100000|2022-02-10 08:18:20|348.26|345.36|348.28|345.38|348.29|345.39|348.22|345.32|16
1644481110000|2022-02-10 08:18:30|348.29|345.39|348.33|345.43|348.41|345.51|348.29|345.39|20
1644481120000|2022-02-10 08:18:40|348.31|345.41|348.27|345.37|348.31|345.41|348.25|345.35|19
1644481130000|2022-02-10 08:18:50|348.28|345.38|348.36|345.46|348.37|345.47|348.24|345.34|18
1644481140000|2022-02-10 08:19:00|348.33|345.43|348.32|345.42|348.38|345.48|348.32|345.42|9
1644481150000|2022-02-10 08:19:10|348.35|345.45|348.42|345.52|348.47|345.57|348.32|345.42|24
1644481160000|2022-02-10 08:19:20|348.43|345.53|348.5|345.6|348.51|345.61|348.43|345.53|16
1644481170000|2022-02-10 08:19:30|348.49|345.59|348.37|345.47|348.49|345.59|348.37|345.47|16
1644481180000|2022-02-10 08:19:40|348.35|345.45|348.35|345.45|348.38|345.48|348.25|345.35|21
1644481190000|2022-02-10 08:19:50|348.31|345.41|348.29|345.39|348.32|345.42|348.24|345.34|21
1644481200000|2022-02-10 08:20:00|348.3|345.4|348.23|345.33|348.3|345.4|348.18|345.28|18
1644481210000|2022-02-10 08:20:10|348.22|345.32|348.11|345.21|348.23|345.33|348.09|345.19|17
1644481220000|2022-02-10 08:20:20|348.12|345.22|348.24|345.34|348.26|345.36|348.12|345.22|23
1644481230000|2022-02-10 08:20:30|348.23|345.33|348.27|345.37|348.36|345.46|348.23|345.33|26
1644481240000|2022-02-10 08:20:40|348.26|345.36|348.33|345.43|348.36|345.46|348.24|345.34|17
1644481250000|2022-02-10 08:20:50|348.35|345.45|348.29|345.39|348.39|345.49|348.28|345.38|25
1644481260000|2022-02-10 08:21:00|348.3|345.4|348.32|345.42|348.36|345.46|348.25|345.35|18
1644481270000|2022-02-10 08:21:10|348.28|345.38|348.29|345.39|348.33|345.43|348.28|345.38|16
1644481280000|2022-02-10 08:21:20|348.32|345.42|348.3|345.4|348.37|345.47|348.26|345.36|20
1644481290000|2022-02-10 08:21:30|348.29|345.39|348.26|345.36|348.29|345.39|348.25|345.35|19
1644481300000|2022-02-10 08:21:40|348.27|345.37|348.21|345.31|348.28|345.38|348.1|345.2|21
1644481310000|2022-02-10 08:21:50|348.22|345.32|348.19|345.29|348.22|345.32|348.19|345.29|10
1644481320000|2022-02-10 08:22:00|348.11|345.21|348.1|345.2|348.15|345.25|348.08|345.18|19
1644481330000|2022-02-10 08:22:10|348.09|345.19|348.1|345.2|348.1|345.2|348.07|345.17|8
1644481340000|2022-02-10 08:22:20|348.08|345.18|348.19|345.29|348.21|345.31|348.08|345.18|14
1644481350000|2022-02-10 08:22:30|348.18|345.28|348.2|345.3|348.21|345.31|348.15|345.25|14
1644481360000|2022-02-10 08:22:40|348.21|345.31|348.27|345.37|348.31|345.41|348.21|345.31|17
1644481370000|2022-02-10 08:22:50|348.25|345.35|348.26|345.36|348.26|345.36|348.25|345.35|4
1644481380000|2022-02-10 08:23:00|348.23|345.33|348.19|345.29|348.25|345.35|348.14|345.24|14
1644481390000|2022-02-10 08:23:10|348.18|345.28|348.28|345.38|348.28|345.38|348.18|345.28|16
1644481400000|2022-02-10 08:23:20|348.31|345.41|348.22|345.32|348.31|345.41|348.22|345.32|9
1644481410000|2022-02-10 08:23:30|348.23|345.33|348.24|345.34|348.26|345.36|348.19|345.29|18
1644481420000|2022-02-10 08:23:40|348.21|345.31|348.23|345.33|348.28|345.38|348.17|345.27|19
1644481430000|2022-02-10 08:23:50|348.19|345.29|348.19|345.29|348.2|345.3|348.15|345.25|16
1644481440000|2022-02-10 08:24:00|348.2|345.3|348.26|345.36|348.27|345.37|348.15|345.25|16
1644481450000|2022-02-10 08:24:10|348.27|345.37|348.28|345.38|348.33|345.43|348.21|345.31|27
1644481460000|2022-02-10 08:24:20|348.25|345.35|348.18|345.28|348.28|345.38|348.17|345.27|23
1644481470000|2022-02-10 08:24:30|348.19|345.29|348.26|345.36|348.29|345.39|348.17|345.27|18
1644481480000|2022-02-10 08:24:40|348.25|345.35|348.24|345.34|348.26|345.36|348.2|345.3|12
1644481490000|2022-02-10 08:24:50|348.23|345.33|348.2|345.3|348.24|345.34|348.19|345.29|11
1644481500000|2022-02-10 08:25:00|348.21|345.31|348.16|345.26|348.23|345.33|348.16|345.26|9
1644481510000|2022-02-10 08:25:10|348.14|345.24|348.12|345.22|348.17|345.27|348.11|345.21|15
1644481520000|2022-02-10 08:25:20|348.1|345.2|348.14|345.24|348.14|345.24|348.09|345.19|8
1644481530000|2022-02-10 08:25:30|348.12|345.22|348.01|345.11|348.13|345.23|347.99|345.09|20
1644481540000|2022-02-10 08:25:40|348|345.1|347.94|345.04|348|345.1|347.93|345.03|16
1644481550000|2022-02-10 08:25:50|347.95|345.05|347.94|345.04|347.97|345.07|347.93|345.03|12
1644481560000|2022-02-10 08:26:00|347.95|345.05|347.96|345.06|347.96|345.06|347.93|345.03|6
1644481570000|2022-02-10 08:26:10|347.93|345.03|347.91|345.01|347.96|345.06|347.91|345.01|13
1644481580000|2022-02-10 08:26:20|347.92|345.02|347.92|345.02|347.94|345.04|347.91|345.01|15
1644481590000|2022-02-10 08:26:30|347.93|345.03|347.93|345.03|347.95|345.05|347.91|345.01|13
1644481600000|2022-02-10 08:26:40|347.96|345.06|348.14|345.24|348.16|345.26|347.96|345.06|22
1644481610000|2022-02-10 08:26:50|348.15|345.25|348.15|345.25|348.22|345.32|348.14|345.24|17
1644481620000|2022-02-10 08:27:00|348.16|345.26|348.08|345.18|348.16|345.26|348.04|345.14|12
1644481630000|2022-02-10 08:27:10|348.06|345.16|348.13|345.23|348.16|345.26|348.05|345.15|17
1644481640000|2022-02-10 08:27:20|348.14|345.24|348.17|345.27|348.2|345.3|348.1|345.2|16
1644481650000|2022-02-10 08:27:30|348.15|345.25|348.45|345.55|348.45|345.55|348.13|345.23|21
1644481660000|2022-02-10 08:27:40|348.38|345.48|348.38|345.48|348.43|345.53|348.38|345.48|19
1644481670000|2022-02-10 08:27:50|348.41|345.51|348.44|345.54|348.44|345.54|348.39|345.49|13
1644481680000|2022-02-10 08:28:00|348.4|345.5|348.41|345.51|348.41|345.51|348.37|345.47|21
1644481690000|2022-02-10 08:28:10|348.42|345.52|348.45|345.55|348.49|345.59|348.35|345.45|22
1644481700000|2022-02-10 08:28:20|348.44|345.54|348.58|345.68|348.6|345.7|348.39|345.49|24
1644481710000|2022-02-10 08:28:30|348.6|345.7|348.64|345.74|348.65|345.75|348.57|345.67|22
1644481720000|2022-02-10 08:28:40|348.63|345.73|349.1|346.2|349.18|346.28|348.63|345.73|23
1644481730000|2022-02-10 08:28:50|349.09|346.19|348.95|346.05|349.11|346.21|348.91|346.01|24
1644481740000|2022-02-10 08:29:00|348.94|346.04|348.68|345.78|348.94|346.04|348.65|345.75|26
1644481750000|2022-02-10 08:29:10|348.67|345.77|348.77|345.87|348.78|345.88|348.64|345.74|15
1644481760000|2022-02-10 08:29:20|348.75|345.85|348.82|345.92|348.82|345.92|348.7|345.8|18
1644481770000|2022-02-10 08:29:30|348.84|345.94|348.89|345.99|348.92|346.02|348.84|345.94|17
1644481780000|2022-02-10 08:29:40|348.88|345.98|348.91|346.01|348.96|346.06|348.88|345.98|16
1644481790000|2022-02-10 08:29:50|348.92|346.02|348.91|346.01|348.95|346.05|348.89|345.99|14
1644481800000|2022-02-10 08:30:00|348.92|346.02|349.07|346.17|349.1|346.2|348.89|345.99|23
1644481810000|2022-02-10 08:30:10|349.08|346.18|348.96|346.06|349.08|346.18|348.92|346.02|24
1644481820000|2022-02-10 08:30:20|348.95|346.05|348.99|346.09|348.99|346.09|348.95|346.05|9
1644481830000|2022-02-10 08:30:30|348.98|346.08|349.06|346.16|349.12|346.22|348.98|346.08|13
1644481840000|2022-02-10 08:30:40|348.99|346.09|348.92|346.02|349.01|346.11|348.85|345.95|18
1644481850000|2022-02-10 08:30:50|348.86|345.96|348.88|345.98|348.92|346.02|348.8|345.9|21
1644481860000|2022-02-10 08:31:00|348.87|345.97|348.72|345.82|348.88|345.98|348.72|345.82|20
1644481870000|2022-02-10 08:31:10|348.73|345.83|348.72|345.82|348.78|345.88|348.69|345.79|20
1644481880000|2022-02-10 08:31:20|348.71|345.81|348.65|345.75|348.71|345.81|348.63|345.73|17
1644481890000|2022-02-10 08:31:30|348.66|345.76|348.63|345.73|348.67|345.77|348.62|345.72|18
1644481900000|2022-02-10 08:31:40|348.65|345.75|348.65|345.75|348.68|345.78|348.61|345.71|16
1644481910000|2022-02-10 08:31:50|348.66|345.76|348.59|345.69|348.66|345.76|348.59|345.69|14
1644481920000|2022-02-10 08:32:00|348.58|345.68|348.57|345.67|348.61|345.71|348.55|345.65|15
1644481930000|2022-02-10 08:32:10|348.56|345.66|348.55|345.65|348.61|345.71|348.53|345.63|17
1644481940000|2022-02-10 08:32:20|348.56|345.66|348.61|345.71|348.62|345.72|348.53|345.63|19
1644481950000|2022-02-10 08:32:30|348.62|345.72|348.55|345.65|348.68|345.78|348.54|345.64|21
1644481960000|2022-02-10 08:32:40|348.56|345.66|348.56|345.66|348.58|345.68|348.52|345.62|12
1644481970000|2022-02-10 08:32:50|348.57|345.67|348.61|345.71|348.63|345.73|348.56|345.66|17
1644481980000|2022-02-10 08:33:00|348.62|345.72|348.62|345.72|348.64|345.74|348.58|345.68|12
1644481990000|2022-02-10 08:33:10|348.63|345.73|348.64|345.74|348.7|345.8|348.58|345.68|17
1644482000000|2022-02-10 08:33:20|348.67|345.77|348.6|345.7|348.67|345.77|348.57|345.67|12
1644482010000|2022-02-10 08:33:30|348.61|345.71|348.61|345.71|348.65|345.75|348.59|345.69|11
1644482020000|2022-02-10 08:33:40|348.63|345.73|348.7|345.8|348.71|345.81|348.6|345.7|25
1644482030000|2022-02-10 08:33:50|348.74|345.84|348.63|345.73|348.74|345.84|348.61|345.71|24
1644482040000|2022-02-10 08:34:00|348.65|345.75|348.71|345.81|348.73|345.83|348.62|345.72|15
1644482050000|2022-02-10 08:34:10|348.72|345.82|348.78|345.88|348.81|345.91|348.67|345.77|21
1644482060000|2022-02-10 08:34:20|348.79|345.89|348.72|345.82|348.83|345.93|348.67|345.77|20
1644482070000|2022-02-10 08:34:30|348.68|345.78|348.68|345.78|348.7|345.8|348.6|345.7|15
1644482080000|2022-02-10 08:34:40|348.65|345.75|348.58|345.68|348.7|345.8|348.58|345.68|13
1644482090000|2022-02-10 08:34:50|348.59|345.69|348.59|345.69|348.61|345.71|348.58|345.68|14
1644482100000|2022-02-10 08:35:00|348.6|345.7|348.65|345.75|348.65|345.75|348.58|345.68|6
1644482110000|2022-02-10 08:35:10|348.64|345.74|348.66|345.76|348.71|345.81|348.64|345.74|11
1644482120000|2022-02-10 08:35:20|348.64|345.74|348.61|345.71|348.64|345.74|348.6|345.7|13
1644482130000|2022-02-10 08:35:30|348.64|345.74|348.63|345.73|348.64|345.74|348.59|345.69|13
1644482140000|2022-02-10 08:35:40|348.59|345.69|348.61|345.71|348.63|345.73|348.58|345.68|11
1644482150000|2022-02-10 08:35:50|348.56|345.66|348.53|345.63|348.6|345.7|348.49|345.59|19
1644482160000|2022-02-10 08:36:00|348.54|345.64|348.55|345.65|348.55|345.65|348.5|345.6|9
1644482170000|2022-02-10 08:36:10|348.53|345.63|348.52|345.62|348.54|345.64|348.46|345.56|13
1644482180000|2022-02-10 08:36:20|348.53|345.63|348.52|345.62|348.53|345.63|348.47|345.57|14
1644482190000|2022-02-10 08:36:30|348.53|345.63|348.61|345.71|348.61|345.71|348.47|345.57|25
1644482200000|2022-02-10 08:36:40|348.6|345.7|348.7|345.8|348.7|345.8|348.57|345.67|14
1644482210000|2022-02-10 08:36:50|348.69|345.79|348.66|345.76|348.69|345.79|348.63|345.73|14
1644482220000|2022-02-10 08:37:00|348.67|345.77|348.62|345.72|348.67|345.77|348.6|345.7|14
1644482230000|2022-02-10 08:37:10|348.63|345.73|348.62|345.72|348.64|345.74|348.61|345.71|7
1644482240000|2022-02-10 08:37:20|348.58|345.68|348.64|345.74|348.68|345.78|348.58|345.68|14
1644482250000|2022-02-10 08:37:30|348.65|345.75|348.65|345.75|348.69|345.79|348.64|345.74|17
1644482260000|2022-02-10 08:37:40|348.59|345.69|348.64|345.74|348.65|345.75|348.59|345.69|11
1644482270000|2022-02-10 08:37:50|348.71|345.81|348.69|345.79|348.73|345.83|348.65|345.75|13
1644482280000|2022-02-10 08:38:00|348.66|345.76|348.7|345.8|348.74|345.84|348.65|345.75|17
1644482290000|2022-02-10 08:38:10|348.69|345.79|348.85|345.95|348.86|345.96|348.69|345.79|23
1644482300000|2022-02-10 08:38:20|348.87|345.97|348.96|346.06|348.98|346.08|348.83|345.93|21
1644482310000|2022-02-10 08:38:30|348.97|346.07|348.94|346.04|348.98|346.08|348.83|345.93|21
1644482320000|2022-02-10 08:38:40|348.96|346.06|348.96|346.06|348.98|346.08|348.94|346.04|14
1644482330000|2022-02-10 08:38:50|348.98|346.08|349.03|346.13|349.11|346.21|348.95|346.05|24
1644482340000|2022-02-10 08:39:00|349.01|346.11|349.09|346.19|349.1|346.2|349|346.1|18
1644482350000|2022-02-10 08:39:10|349.05|346.15|349.09|346.19|349.1|346.2|349.05|346.15|9
1644482360000|2022-02-10 08:39:20|349.1|346.2|348.94|346.04|349.1|346.2|348.9|346|16
1644482370000|2022-02-10 08:39:30|348.93|346.03|348.92|346.02|348.95|346.05|348.9|346|17
1644482380000|2022-02-10 08:39:40|348.93|346.03|348.95|346.05|348.95|346.05|348.89|345.99|11
1644482390000|2022-02-10 08:39:50|348.94|346.04|348.99|346.09|349.03|346.13|348.92|346.02|14
1644482400000|2022-02-10 08:40:00|349|346.1|349.25|346.35|349.26|346.36|349|346.1|26
1644482410000|2022-02-10 08:40:10|349.26|346.36|349.28|346.38|349.28|346.38|349.21|346.31|14
1644482420000|2022-02-10 08:40:20|349.25|346.35|349.28|346.38|349.3|346.4|349.22|346.32|20
1644482430000|2022-02-10 08:40:30|349.29|346.39|349.2|346.3|349.29|346.39|349.16|346.26|21
1644482440000|2022-02-10 08:40:40|349.19|346.29|349.21|346.31|349.24|346.34|349.16|346.26|21
1644482450000|2022-02-10 08:40:50|349.22|346.32|349.25|346.35|349.25|346.35|349.18|346.28|11
1644482460000|2022-02-10 08:41:00|349.23|346.33|349.26|346.36|349.29|346.39|349.22|346.32|16
1644482470000|2022-02-10 08:41:10|349.27|346.37|349.2|346.3|349.27|346.37|349.2|346.3|14
1644482480000|2022-02-10 08:41:20|349.23|346.33|349.25|346.35|349.26|346.36|349.21|346.31|8
1644482490000|2022-02-10 08:41:30|349.28|346.38|349.26|346.36|349.28|346.38|349.2|346.3|12
1644482500000|2022-02-10 08:41:40|349.25|346.35|349.24|346.34|349.29|346.39|349.2|346.3|15
1644482510000|2022-02-10 08:41:50|349.2|346.3|349.21|346.31|349.27|346.37|349.17|346.27|17
1644482520000|2022-02-10 08:42:00|349.22|346.32|349.22|346.32|349.27|346.37|349.17|346.27|21
1644482530000|2022-02-10 08:42:10|349.21|346.31|349.19|346.29|349.25|346.35|349.16|346.26|22
1644482540000|2022-02-10 08:42:20|349.14|346.24|349.2|346.3|349.2|346.3|349.11|346.21|10
1644482550000|2022-02-10 08:42:30|349.22|346.32|349.23|346.33|349.28|346.38|349.12|346.22|24
1644482560000|2022-02-10 08:42:40|349.27|346.37|349.27|346.37|349.28|346.38|349.22|346.32|15
1644482570000|2022-02-10 08:42:50|349.28|346.38|349.27|346.37|349.29|346.39|349.26|346.36|14
1644482580000|2022-02-10 08:43:00|349.28|346.38|349.19|346.29|349.29|346.39|349.18|346.28|15
1644482590000|2022-02-10 08:43:10|349.18|346.28|349.14|346.24|349.2|346.3|349.1|346.2|24
1644482600000|2022-02-10 08:43:20|349.15|346.25|349.14|346.24|349.15|346.25|349.12|346.22|10
1644482610000|2022-02-10 08:43:30|349.13|346.23|349.16|346.26|349.18|346.28|349.13|346.23|17
1644482620000|2022-02-10 08:43:40|349.17|346.27|349.13|346.23|349.18|346.28|349.11|346.21|17
1644482630000|2022-02-10 08:43:50|349.14|346.24|349.1|346.2|349.16|346.26|349.08|346.18|21
1644482640000|2022-02-10 08:44:00|349.12|346.22|349.05|346.15|349.14|346.24|349.05|346.15|17
1644482650000|2022-02-10 08:44:10|349.03|346.13|349.12|346.22|349.12|346.22|349.01|346.11|16
1644482660000|2022-02-10 08:44:20|349.1|346.2|349.11|346.21|349.13|346.23|349.09|346.19|21
1644482670000|2022-02-10 08:44:30|349.14|346.24|349.3|346.4|349.31|346.41|349.08|346.18|33
1644482680000|2022-02-10 08:44:40|349.29|346.39|349.23|346.33|349.31|346.41|349.19|346.29|20
1644482690000|2022-02-10 08:44:50|349.2|346.3|349.24|346.34|349.26|346.36|349.18|346.28|22
1644482700000|2022-02-10 08:45:00|349.25|346.35|349.24|346.34|349.26|346.36|349.21|346.31|17
1644482710000|2022-02-10 08:45:10|349.2|346.3|349.23|346.33|349.25|346.35|349.17|346.27|22
1644482720000|2022-02-10 08:45:20|349.24|346.34|349.35|346.45|349.4|346.5|349.2|346.3|29
1644482730000|2022-02-10 08:45:30|349.36|346.46|349.39|346.49|349.43|346.53|349.31|346.41|28
1644482740000|2022-02-10 08:45:40|349.42|346.52|349.4|346.5|349.43|346.53|349.37|346.47|27
1644482750000|2022-02-10 08:45:50|349.41|346.51|349.28|346.38|349.41|346.51|349.28|346.38|18
1644482760000|2022-02-10 08:46:00|349.29|346.39|349.18|346.28|349.29|346.39|349.16|346.26|22
1644482770000|2022-02-10 08:46:10|349.17|346.27|349.11|346.21|349.2|346.3|349.04|346.14|27
1644482780000|2022-02-10 08:46:20|349.12|346.22|349.11|346.21|349.12|346.22|349.08|346.18|6
1644482790000|2022-02-10 08:46:30|349.12|346.22|349.2|346.3|349.2|346.3|349.12|346.22|8
1644482800000|2022-02-10 08:46:40|349.17|346.27|349.2|346.3|349.2|346.3|349.17|346.27|6
1644482810000|2022-02-10 08:46:50|349.12|346.22|349.2|346.3|349.24|346.34|349.12|346.22|14
1644482820000|2022-02-10 08:47:00|349.19|346.29|349.17|346.27|349.19|346.29|349.14|346.24|10
1644482830000|2022-02-10 08:47:10|349.16|346.26|349.16|346.26|349.2|346.3|349.16|346.26|9
1644482840000|2022-02-10 08:47:20|349.12|346.22|349.18|346.28|349.2|346.3|349.11|346.21|17
1644482850000|2022-02-10 08:47:30|349.19|346.29|349.25|346.35|349.25|346.35|349.19|346.29|22
1644482860000|2022-02-10 08:47:40|349.24|346.34|349.31|346.41|349.33|346.43|349.22|346.32|24
1644482870000|2022-02-10 08:47:50|349.33|346.43|349.25|346.35|349.33|346.43|349.25|346.35|16
1644482880000|2022-02-10 08:48:00|349.33|346.43|349.29|346.39|349.33|346.43|349.26|346.36|11
1644482890000|2022-02-10 08:48:10|349.28|346.38|349.38|346.48|349.39|346.49|349.28|346.38|23
1644482900000|2022-02-10 08:48:20|349.39|346.49|349.42|346.52|349.46|346.56|349.34|346.44|19
1644482910000|2022-02-10 08:48:30|349.41|346.51|349.41|346.51|349.42|346.52|349.39|346.49|12
1644482920000|2022-02-10 08:48:40|349.4|346.5|349.42|346.52|349.45|346.55|349.38|346.48|14
1644482930000|2022-02-10 08:48:50|349.44|346.54|349.43|346.53|349.45|346.55|349.4|346.5|15
1644482940000|2022-02-10 08:49:00|349.44|346.54|349.33|346.43|349.44|346.54|349.31|346.41|17
1644482950000|2022-02-10 08:49:10|349.34|346.44|349.35|346.45|349.36|346.46|349.31|346.41|16
1644482960000|2022-02-10 08:49:20|349.32|346.42|349.33|346.43|349.35|346.45|349.31|346.41|8
1644482970000|2022-02-10 08:49:30|349.31|346.41|349.33|346.43|349.37|346.47|349.31|346.41|10
1644482980000|2022-02-10 08:49:40|349.34|346.44|349.36|346.46|349.4|346.5|349.28|346.38|19
1644482990000|2022-02-10 08:49:50|349.33|346.43|349.41|346.51|349.41|346.51|349.32|346.42|9
1644483000000|2022-02-10 08:50:00|349.38|346.48|349.39|346.49|349.43|346.53|349.38|346.48|19
1644483010000|2022-02-10 08:50:10|349.42|346.52|349.27|346.37|349.43|346.53|349.27|346.37|21
1644483020000|2022-02-10 08:50:20|349.28|346.38|349.34|346.44|349.34|346.44|349.26|346.36|20
1644483030000|2022-02-10 08:50:30|349.35|346.45|349.35|346.45|349.38|346.48|349.29|346.39|20
1644483040000|2022-02-10 08:50:40|349.39|346.49|349.43|346.53|349.43|346.53|349.36|346.46|17
1644483050000|2022-02-10 08:50:50|349.44|346.54|349.43|346.53|349.45|346.55|349.4|346.5|15
1644483060000|2022-02-10 08:51:00|349.44|346.54|349.44|346.54|349.48|346.58|349.43|346.53|11
1644483070000|2022-02-10 08:51:10|349.4|346.5|349.44|346.54|349.44|346.54|349.39|346.49|15
1644483080000|2022-02-10 08:51:20|349.43|346.53|349.39|346.49|349.44|346.54|349.39|346.49|7
1644483090000|2022-02-10 08:51:30|349.38|346.48|349.34|346.44|349.42|346.52|349.34|346.44|21
1644483100000|2022-02-10 08:51:40|349.37|346.47|349.42|346.52|349.42|346.52|349.35|346.45|16
1644483110000|2022-02-10 08:51:50|349.44|346.54|349.39|346.49|349.44|346.54|349.39|346.49|8
1644483120000|2022-02-10 08:52:00|349.36|346.46|349.4|346.5|349.42|346.52|349.36|346.46|10
1644483130000|2022-02-10 08:52:10|349.39|346.49|349.41|346.51|349.41|346.51|349.37|346.47|10
1644483140000|2022-02-10 08:52:20|349.38|346.48|349.4|346.5|349.41|346.51|349.35|346.45|13
1644483150000|2022-02-10 08:52:30|349.41|346.51|349.4|346.5|349.41|346.51|349.37|346.47|4
1644483160000|2022-02-10 08:52:40|349.41|346.51|349.37|346.47|349.41|346.51|349.36|346.46|11
1644483170000|2022-02-10 08:52:50|349.36|346.46|349.34|346.44|349.39|346.49|349.34|346.44|7
1644483180000|2022-02-10 08:53:00|349.35|346.45|349.36|346.46|349.41|346.51|349.31|346.41|21
1644483190000|2022-02-10 08:53:10|349.34|346.44|349.33|346.43|349.38|346.48|349.32|346.42|13
1644483200000|2022-02-10 08:53:20|349.32|346.42|349.33|346.43|349.33|346.43|349.32|346.42|2
1644483210000|2022-02-10 08:53:30|349.35|346.45|349.41|346.51|349.42|346.52|349.35|346.45|13
1644483220000|2022-02-10 08:53:40|349.38|346.48|349.46|346.56|349.46|346.56|349.38|346.48|14
1644483230000|2022-02-10 08:53:50|349.45|346.55|349.44|346.54|349.45|346.55|349.41|346.51|15
1644483240000|2022-02-10 08:54:00|349.43|346.53|349.45|346.55|349.45|346.55|349.43|346.53|9
1644483250000|2022-02-10 08:54:10|349.44|346.54|349.45|346.55|349.46|346.56|349.43|346.53|13
1644483260000|2022-02-10 08:54:20|349.43|346.53|349.44|346.54|349.49|346.59|349.41|346.51|21
1644483270000|2022-02-10 08:54:30|349.45|346.55|349.42|346.52|349.45|346.55|349.38|346.48|17
1644483280000|2022-02-10 08:54:40|349.43|346.53|349.43|346.53|349.45|346.55|349.39|346.49|17
1644483290000|2022-02-10 08:54:50|349.44|346.54|349.45|346.55|349.45|346.55|349.4|346.5|10
1644483300000|2022-02-10 08:55:00|349.44|346.54|349.4|346.5|349.45|346.55|349.4|346.5|13
1644483310000|2022-02-10 08:55:10|349.43|346.53|349.44|346.54|349.48|346.58|349.41|346.51|16
1644483320000|2022-02-10 08:55:20|349.45|346.55|349.4|346.5|349.45|346.55|349.37|346.47|12
1644483330000|2022-02-10 08:55:30|349.41|346.51|349.41|346.51|349.41|346.51|349.4|346.5|5
1644483340000|2022-02-10 08:55:40|349.39|346.49|349.4|346.5|349.41|346.51|349.37|346.47|7
1644483350000|2022-02-10 08:55:50|349.41|346.51|349.43|346.53|349.43|346.53|349.39|346.49|12
1644483360000|2022-02-10 08:56:00|349.44|346.54|349.4|346.5|349.45|346.55|349.4|346.5|17
1644483370000|2022-02-10 08:56:10|349.41|346.51|349.41|346.51|349.45|346.55|349.4|346.5|16
1644483380000|2022-02-10 08:56:20|349.39|346.49|349.44|346.54|349.44|346.54|349.39|346.49|14
1644483390000|2022-02-10 08:56:30|349.42|346.52|349.46|346.56|349.47|346.57|349.42|346.52|9
1644483400000|2022-02-10 08:56:40|349.48|346.58|349.46|346.56|349.55|346.65|349.41|346.51|20
1644483410000|2022-02-10 08:56:50|349.47|346.57|349.58|346.68|349.58|346.68|349.44|346.54|16
1644483420000|2022-02-10 08:57:00|349.59|346.69|349.46|346.56|349.6|346.7|349.4|346.5|26
1644483430000|2022-02-10 08:57:10|349.45|346.55|349.47|346.57|349.48|346.58|349.44|346.54|16
1644483440000|2022-02-10 08:57:20|349.48|346.58|349.44|346.54|349.5|346.6|349.42|346.52|13
1644483450000|2022-02-10 08:57:30|349.42|346.52|349.44|346.54|349.56|346.66|349.42|346.52|28
1644483460000|2022-02-10 08:57:40|349.45|346.55|349.34|346.44|349.45|346.55|349.34|346.44|8
1644483470000|2022-02-10 08:57:50|349.36|346.46|349.38|346.48|349.41|346.51|349.31|346.41|15
1644483480000|2022-02-10 08:58:00|349.39|346.49|349.39|346.49|349.4|346.5|349.37|346.47|13
1644483490000|2022-02-10 08:58:10|349.4|346.5|349.42|346.52|349.45|346.55|349.39|346.49|13
1644483500000|2022-02-10 08:58:20|349.43|346.53|349.4|346.5|349.43|346.53|349.4|346.5|6
1644483510000|2022-02-10 08:58:30|349.41|346.51|349.43|346.53|349.43|346.53|349.38|346.48|12
1644483520000|2022-02-10 08:58:40|349.42|346.52|349.95|347.05|349.95|347.05|349.41|346.51|10
1644483530000|2022-02-10 08:58:50|349.92|347.02|349.75|346.85|349.92|347.02|349.73|346.83|19
1644483540000|2022-02-10 08:59:00|349.76|346.86|349.75|346.85|349.77|346.87|349.75|346.85|6
1644483550000|2022-02-10 08:59:10|349.76|346.86|349.75|346.85|349.81|346.91|349.75|346.85|18
1644483560000|2022-02-10 08:59:20|349.77|346.87|349.88|346.98|349.89|346.99|349.77|346.87|13
1644483570000|2022-02-10 08:59:30|349.91|347.01|350.07|347.17|350.08|347.18|349.91|347.01|14
1644483580000|2022-02-10 08:59:40|350.06|347.16|350.21|347.31|350.21|347.31|350.06|347.16|14
1644483590000|2022-02-10 08:59:50|350.22|347.32|350.45|347.55|350.45|347.55|350.22|347.32|11
1644483600000|2022-02-10 09:00:00|350.44|347.54|350.81|347.91|350.82|347.92|350.44|347.54|22
1644483610000|2022-02-10 09:00:10|350.82|347.92|350.96|348.06|350.96|348.06|350.82|347.92|15
1644483620000|2022-02-10 09:00:20|350.95|348.05|351|348.1|351|348.1|350.94|348.04|12
1644483630000|2022-02-10 09:00:30|350.99|348.09|351.22|348.32|351.22|348.32|350.97|348.07|24
1644483640000|2022-02-10 09:00:40|351.21|348.31|351.03|348.13|351.22|348.32|351.03|348.13|12
1644483650000|2022-02-10 09:00:50|351.02|348.12|350.85|347.95|351.05|348.15|350.71|347.81|24
1644483660000|2022-02-10 09:01:00|350.75|347.85|350.48|347.58|350.84|347.94|350.47|347.57|28
1644483670000|2022-02-10 09:01:10|350.47|347.57|350.39|347.49|350.53|347.63|350.35|347.45|23
1644483680000|2022-02-10 09:01:20|350.38|347.48|350.38|347.48|350.45|347.55|350.3|347.4|16
1644483690000|2022-02-10 09:01:30|350.35|347.45|350.15|347.25|350.35|347.45|350.12|347.22|30
1644483700000|2022-02-10 09:01:40|350.13|347.23|350.07|347.17|350.19|347.29|350|347.1|24
1644483710000|2022-02-10 09:01:50|350.06|347.16|350.25|347.35|350.29|347.39|349.99|347.09|19
1644483720000|2022-02-10 09:02:00|350.28|347.38|350.53|347.63|350.53|347.63|350.24|347.34|23
1644483730000|2022-02-10 09:02:10|350.54|347.64|350.56|347.66|350.57|347.67|350.48|347.58|12
1644483740000|2022-02-10 09:02:20|350.61|347.71|350.74|347.84|350.76|347.86|350.61|347.71|17
1644483750000|2022-02-10 09:02:30|350.75|347.85|351.01|348.11|351.06|348.16|350.74|347.84|28
1644483760000|2022-02-10 09:02:40|351.03|348.13|351.03|348.13|351.05|348.15|350.97|348.07|19
1644483770000|2022-02-10 09:02:50|351.02|348.12|351.02|348.12|351.06|348.16|351|348.1|16
1644483780000|2022-02-10 09:03:00|351.05|348.15|350.98|348.08|351.07|348.17|350.96|348.06|19
1644483790000|2022-02-10 09:03:10|350.99|348.09|351.01|348.11|351.01|348.11|350.96|348.06|21
1644483800000|2022-02-10 09:03:20|351|348.1|351.28|348.38|351.28|348.38|350.97|348.07|26
1644483810000|2022-02-10 09:03:30|351.38|348.48|351.22|348.32|351.45|348.55|351.15|348.25|31
1644483820000|2022-02-10 09:03:40|351.18|348.28|351.13|348.23|351.25|348.35|351.09|348.19|26
1644483830000|2022-02-10 09:03:50|351.14|348.24|351.28|348.38|351.28|348.38|351.13|348.23|18
1644483840000|2022-02-10 09:04:00|351.27|348.37|351.2|348.3|351.27|348.37|351.12|348.22|20
1644483850000|2022-02-10 09:04:10|351.21|348.31|351.42|348.52|351.42|348.52|351.2|348.3|20
1644483860000|2022-02-10 09:04:20|351.44|348.54|351.46|348.56|351.51|348.61|351.44|348.54|16
1644483870000|2022-02-10 09:04:30|351.52|348.62|351.55|348.65|351.55|348.65|351.46|348.56|7
1644483880000|2022-02-10 09:04:40|351.57|348.67|351.47|348.57|351.57|348.67|351.46|348.56|8
1644483890000|2022-02-10 09:04:50|351.46|348.56|351.86|348.96|352|349.1|351.45|348.55|14
1644483900000|2022-02-10 09:05:00|351.87|348.97|351.71|348.81|351.88|348.98|351.71|348.81|16
1644483910000|2022-02-10 09:05:10|351.69|348.79|351.74|348.84|351.76|348.86|351.69|348.79|19
1644483920000|2022-02-10 09:05:20|351.7|348.8|351.48|348.58|351.76|348.86|351.44|348.54|21
1644483930000|2022-02-10 09:05:30|351.47|348.57|351.53|348.63|351.55|348.65|351.47|348.57|13
1644483940000|2022-02-10 09:05:40|351.51|348.61|351.52|348.62|351.52|348.62|351.5|348.6|4
1644483950000|2022-02-10 09:05:50|351.53|348.63|351.53|348.63|351.55|348.65|351.48|348.58|11
1644483960000|2022-02-10 09:06:00|351.54|348.64|351.55|348.65|351.56|348.66|351.53|348.63|10
1644483970000|2022-02-10 09:06:10|351.56|348.66|351.57|348.67|351.57|348.67|351.55|348.65|10
1644483980000|2022-02-10 09:06:20|351.56|348.66|351.57|348.67|351.57|348.67|351.55|348.65|4
1644483990000|2022-02-10 09:06:30|351.56|348.66|351.75|348.85|351.81|348.91|351.56|348.66|16
1644484000000|2022-02-10 09:06:40|351.76|348.86|351.78|348.88|351.78|348.88|351.75|348.85|8
1644484010000|2022-02-10 09:06:50|351.8|348.9|351.74|348.84|351.8|348.9|351.71|348.81|14
1644484020000|2022-02-10 09:07:00|351.73|348.83|351.79|348.89|351.82|348.92|351.72|348.82|14
1644484030000|2022-02-10 09:07:10|351.8|348.9|351.76|348.86|351.82|348.92|351.73|348.83|21
1644484040000|2022-02-10 09:07:20|351.77|348.87|351.8|348.9|351.81|348.91|351.77|348.87|6
1644484050000|2022-02-10 09:07:30|351.79|348.89|351.76|348.86|351.8|348.9|351.72|348.82|13
1644484060000|2022-02-10 09:07:40|351.75|348.85|351.77|348.87|351.79|348.89|351.74|348.84|12
1644484070000|2022-02-10 09:07:50|351.78|348.88|351.78|348.88|351.79|348.89|351.77|348.87|9
1644484080000|2022-02-10 09:08:00|351.77|348.87|351.78|348.88|351.78|348.88|351.75|348.85|10
1644484090000|2022-02-10 09:08:10|351.77|348.87|351.6|348.7|351.77|348.87|351.6|348.7|15
1644484100000|2022-02-10 09:08:20|351.58|348.68|351.62|348.72|351.63|348.73|351.58|348.68|8
1644484110000|2022-02-10 09:08:30|351.63|348.73|351.62|348.72|351.63|348.73|351.62|348.72|4
1644484120000|2022-02-10 09:08:40|351.58|348.68|351.61|348.71|351.62|348.72|351.58|348.68|9
1644484130000|2022-02-10 09:08:50|351.6|348.7|351.44|348.54|351.6|348.7|351.4|348.5|11
1644484140000|2022-02-10 09:09:00|351.45|348.55|351.38|348.48|351.45|348.55|351.37|348.47|12
1644484150000|2022-02-10 09:09:10|351.36|348.46|351.22|348.32|351.37|348.47|351.19|348.29|23
1644484160000|2022-02-10 09:09:20|351.21|348.31|351.16|348.26|351.21|348.31|351.13|348.23|17
1644484170000|2022-02-10 09:09:30|351.17|348.27|351.11|348.21|351.23|348.33|351.11|348.21|19
1644484180000|2022-02-10 09:09:40|351.15|348.25|350.91|348.01|351.15|348.25|350.91|348.01|21
1644484190000|2022-02-10 09:09:50|350.86|347.96|350.81|347.91|350.87|347.97|350.79|347.89|14
1644484200000|2022-02-10 09:10:00|350.83|347.93|350.64|347.74|350.83|347.93|350.64|347.74|11
1644484210000|2022-02-10 09:10:10|350.61|347.71|350.3|347.4|350.62|347.72|350.29|347.39|22
1644484220000|2022-02-10 09:10:20|350.31|347.41|350.43|347.53|350.43|347.53|350.31|347.41|15
1644484230000|2022-02-10 09:10:30|350.45|347.55|350.44|347.54|350.46|347.56|350.41|347.51|16
1644484240000|2022-02-10 09:10:40|350.43|347.53|350.48|347.58|350.49|347.59|350.43|347.53|18
1644484250000|2022-02-10 09:10:50|350.49|347.59|350.48|347.58|350.49|347.59|350.47|347.57|13
1644484260000|2022-02-10 09:11:00|350.47|347.57|350.47|347.57|350.49|347.59|350.46|347.56|8
1644484270000|2022-02-10 09:11:10|350.46|347.56|350.54|347.64|350.55|347.65|350.46|347.56|17
1644484280000|2022-02-10 09:11:20|350.53|347.63|350.51|347.61|350.53|347.63|350.49|347.59|18
1644484290000|2022-02-10 09:11:30|350.5|347.6|350.51|347.61|350.51|347.61|350.5|347.6|2
1644484300000|2022-02-10 09:11:40|350.5|347.6|350.54|347.64|350.55|347.65|350.5|347.6|10
1644484310000|2022-02-10 09:11:50|350.55|347.65|350.55|347.65|350.56|347.66|350.54|347.64|7
1644484320000|2022-02-10 09:12:00|350.6|347.7|350.58|347.68|350.63|347.73|350.53|347.63|14
1644484330000|2022-02-10 09:12:10|350.59|347.69|350.59|347.69|350.59|347.69|350.59|347.69|1
1644484340000|2022-02-10 09:12:20|350.61|347.71|350.61|347.71|350.62|347.72|350.59|347.69|12
1644484350000|2022-02-10 09:12:30|350.63|347.73|350.63|347.73|350.79|347.89|350.63|347.73|22
1644484360000|2022-02-10 09:12:40|350.64|347.74|350.64|347.74|350.69|347.79|350.63|347.73|20
1644484370000|2022-02-10 09:12:50|350.67|347.77|350.72|347.82|350.73|347.83|350.55|347.65|15
1644484380000|2022-02-10 09:13:00|350.67|347.77|350.6|347.7|350.68|347.78|350.58|347.68|14
1644484390000|2022-02-10 09:13:10|350.59|347.69|350.62|347.72|350.62|347.72|350.59|347.69|10
1644484400000|2022-02-10 09:13:20|350.61|347.71|350.63|347.73|350.63|347.73|350.61|347.71|3
1644484410000|2022-02-10 09:13:30|350.67|347.77|350.72|347.82|350.74|347.84|350.67|347.77|14
1644484420000|2022-02-10 09:13:40|350.74|347.84|350.76|347.86|350.76|347.86|350.7|347.8|10
1644484430000|2022-02-10 09:13:50|350.74|347.84|350.75|347.85|350.76|347.86|350.74|347.84|7
1644484440000|2022-02-10 09:14:00|350.76|347.86|350.76|347.86|350.83|347.93|350.74|347.84|13
1644484450000|2022-02-10 09:14:10|350.77|347.87|350.64|347.74|350.77|347.87|350.61|347.71|13
1644484460000|2022-02-10 09:14:20|350.67|347.77|350.69|347.79|350.7|347.8|350.66|347.76|10
1644484470000|2022-02-10 09:14:30|350.65|347.75|350.66|347.76|350.68|347.78|350.65|347.75|6
1644484480000|2022-02-10 09:14:40|350.65|347.75|350.58|347.68|350.66|347.76|350.57|347.67|9
1644484490000|2022-02-10 09:14:50|350.59|347.69|350.6|347.7|350.6|347.7|350.57|347.67|8
1644484500000|2022-02-10 09:15:00|350.61|347.71|350.64|347.74|350.67|347.77|350.61|347.71|10
1644484510000|2022-02-10 09:15:10|350.65|347.75|350.68|347.78|350.69|347.79|350.63|347.73|9
1644484520000|2022-02-10 09:15:20|350.69|347.79|350.69|347.79|350.69|347.79|350.69|347.79|1
1644484530000|2022-02-10 09:15:30|350.71|347.81|350.82|347.92|350.82|347.92|350.68|347.78|12
1644484540000|2022-02-10 09:15:40|350.79|347.89|351.15|348.25|351.15|348.25|350.79|347.89|21
1644484550000|2022-02-10 09:15:50|351.22|348.32|351.23|348.33|351.24|348.34|351.22|348.32|7
1644484560000|2022-02-10 09:16:00|351.24|348.34|351.31|348.41|351.31|348.41|351.24|348.34|9
1644484570000|2022-02-10 09:16:10|351.32|348.42|351.48|348.58|351.48|348.58|351.32|348.42|16
1644484580000|2022-02-10 09:16:20|351.49|348.59|351.55|348.65|351.55|348.65|351.49|348.59|21
1644484590000|2022-02-10 09:16:30|351.52|348.62|351.55|348.65|351.55|348.65|351.52|348.62|13
1644484600000|2022-02-10 09:16:40|351.54|348.64|351.74|348.84|351.79|348.89|351.54|348.64|18
1644484610000|2022-02-10 09:16:50|351.77|348.87|351.76|348.86|351.8|348.9|351.73|348.83|10
1644484620000|2022-02-10 09:17:00|351.78|348.88|351.65|348.75|351.8|348.9|351.65|348.75|18
1644484630000|2022-02-10 09:17:10|351.66|348.76|351.63|348.73|351.71|348.81|351.61|348.71|21
1644484640000|2022-02-10 09:17:20|351.64|348.74|351.64|348.74|351.64|348.74|351.62|348.72|6
1644484650000|2022-02-10 09:17:30|351.66|348.76|351.64|348.74|351.66|348.76|351.64|348.74|8
1644484660000|2022-02-10 09:17:40|351.61|348.71|351.61|348.71|351.65|348.75|351.59|348.69|12
1644484670000|2022-02-10 09:17:50|351.62|348.72|351.5|348.6|351.62|348.72|351.46|348.56|12
1644484680000|2022-02-10 09:18:00|351.49|348.59|351.48|348.58|351.49|348.59|351.47|348.57|3
1644484690000|2022-02-10 09:18:10|351.47|348.57|351.6|348.7|351.61|348.71|351.44|348.54|19
1644484700000|2022-02-10 09:18:20|351.58|348.68|351.52|348.62|351.59|348.69|351.52|348.62|10
1644484710000|2022-02-10 09:18:30|351.55|348.65|351.65|348.75|351.67|348.77|351.53|348.63|21
1644484720000|2022-02-10 09:18:40|351.66|348.76|351.61|348.71|351.66|348.76|351.61|348.71|8
1644484730000|2022-02-10 09:18:50|351.59|348.69|351.61|348.71|351.67|348.77|351.59|348.69|22
1644484740000|2022-02-10 09:19:00|351.62|348.72|351.68|348.78|351.68|348.78|351.62|348.72|16
1644484750000|2022-02-10 09:19:10|351.67|348.77|351.51|348.61|351.67|348.77|351.48|348.58|21
1644484760000|2022-02-10 09:19:20|351.49|348.59|351.41|348.51|351.52|348.62|351.37|348.47|21
1644484770000|2022-02-10 09:19:30|351.45|348.55|351.43|348.53|351.48|348.58|351.41|348.51|20
1644484780000|2022-02-10 09:19:40|351.45|348.55|351.47|348.57|351.47|348.57|351.44|348.54|8
1644484790000|2022-02-10 09:19:50|351.48|348.58|351.58|348.68|351.62|348.72|351.44|348.54|23
1644484800000|2022-02-10 09:20:00|351.59|348.69|351.6|348.7|351.61|348.71|351.56|348.66|8
1644484810000|2022-02-10 09:20:10|351.61|348.71|351.59|348.69|351.61|348.71|351.55|348.65|15
1644484820000|2022-02-10 09:20:20|351.6|348.7|351.98|349.08|352.02|349.12|351.58|348.68|22
1644484830000|2022-02-10 09:20:30|352|349.1|351.97|349.07|352.19|349.29|351.97|349.07|21
1644484840000|2022-02-10 09:20:40|352|349.1|352|349.1|352.02|349.12|351.93|349.03|24
1644484850000|2022-02-10 09:20:50|352.01|349.11|352|349.1|352.06|349.16|351.98|349.08|22
1644484860000|2022-02-10 09:21:00|352.01|349.11|352.16|349.26|352.16|349.26|352.01|349.11|15
1644484870000|2022-02-10 09:21:10|352.17|349.27|352.2|349.3|352.2|349.3|352.16|349.26|17
1644484880000|2022-02-10 09:21:20|352.21|349.31|352.3|349.4|352.45|349.55|352.19|349.29|29
1644484890000|2022-02-10 09:21:30|352.34|349.44|352.42|349.52|352.43|349.53|352.18|349.28|25
1644484900000|2022-02-10 09:21:40|352.44|349.54|352.47|349.57|352.48|349.58|352.36|349.46|25
1644484910000|2022-02-10 09:21:50|352.46|349.56|352.46|349.56|352.48|349.58|352.41|349.51|12
1644484920000|2022-02-10 09:22:00|352.47|349.57|352.47|349.57|352.52|349.62|352.45|349.55|16
1644484930000|2022-02-10 09:22:10|352.43|349.53|352.29|349.39|352.47|349.57|352.26|349.36|23
1644484940000|2022-02-10 09:22:20|352.3|349.4|352.38|349.48|352.42|349.52|352.3|349.4|28
1644484950000|2022-02-10 09:22:30|352.39|349.49|352.44|349.54|352.44|349.54|352.38|349.48|23
1644484960000|2022-02-10 09:22:40|352.43|349.53|352.44|349.54|352.47|349.57|352.4|349.5|17
1644484970000|2022-02-10 09:22:50|352.41|349.51|352.33|349.43|352.41|349.51|352.33|349.43|14
1644484980000|2022-02-10 09:23:00|352.32|349.42|352.33|349.43|352.33|349.43|352.32|349.42|4
1644484990000|2022-02-10 09:23:10|352.32|349.42|352.15|349.25|352.33|349.43|352.15|349.25|16
1644485000000|2022-02-10 09:23:20|352.13|349.23|352.17|349.27|352.18|349.28|352.11|349.21|18
1644485010000|2022-02-10 09:23:30|352.18|349.28|352.16|349.26|352.18|349.28|352.14|349.24|7
1644485020000|2022-02-10 09:23:40|352.15|349.25|352.04|349.14|352.16|349.26|352.04|349.14|13
1644485030000|2022-02-10 09:23:50|352.03|349.13|352.18|349.28|352.2|349.3|352.02|349.12|12
1644485040000|2022-02-10 09:24:00|352.16|349.26|352.19|349.29|352.25|349.35|352.16|349.26|12
1644485050000|2022-02-10 09:24:10|352.2|349.3|352.24|349.34|352.26|349.36|352.2|349.3|13
1644485060000|2022-02-10 09:24:20|352.23|349.33|352.18|349.28|352.26|349.36|352.17|349.27|12
1644485070000|2022-02-10 09:24:30|352.15|349.25|352.12|349.22|352.18|349.28|352.12|349.22|16
1644485080000|2022-02-10 09:24:40|352.1|349.2|352.11|349.21|352.14|349.24|352.09|349.19|10
1644485090000|2022-02-10 09:24:50|352.09|349.19|352|349.1|352.13|349.23|351.99|349.09|13
1644485100000|2022-02-10 09:25:00|352.01|349.11|352.01|349.11|352.02|349.12|352.01|349.11|3
1644485110000|2022-02-10 09:25:10|352.02|349.12|352.11|349.21|352.11|349.21|352.01|349.11|13
1644485120000|2022-02-10 09:25:20|352.1|349.2|352.07|349.17|352.11|349.21|352.04|349.14|13
1644485130000|2022-02-10 09:25:30|352.08|349.18|352.11|349.21|352.11|349.21|352.08|349.18|13
1644485140000|2022-02-10 09:25:40|352.14|349.24|352.14|349.24|352.22|349.32|352.12|349.22|14
1644485150000|2022-02-10 09:25:50|352.13|349.23|352.06|349.16|352.14|349.24|352.05|349.15|18
1644485160000|2022-02-10 09:26:00|352.07|349.17|352.06|349.16|352.07|349.17|352.01|349.11|15
1644485170000|2022-02-10 09:26:10|352.07|349.17|352.09|349.19|352.09|349.19|352.05|349.15|11
1644485180000|2022-02-10 09:26:20|352.08|349.18|352.08|349.18|352.08|349.18|352.07|349.17|3
1644485190000|2022-02-10 09:26:30|352.07|349.17|352.05|349.15|352.07|349.17|352.05|349.15|3
1644485200000|2022-02-10 09:26:40|352.04|349.14|351.96|349.06|352.05|349.15|351.95|349.05|10
1644485210000|2022-02-10 09:26:50|351.98|349.08|351.93|349.03|352|349.1|351.93|349.03|19
1644485220000|2022-02-10 09:27:00|351.94|349.04|351.94|349.04|351.96|349.06|351.94|349.04|3
1644485230000|2022-02-10 09:27:10|351.91|349.01|351.85|348.95|351.91|349.01|351.85|348.95|10
1644485240000|2022-02-10 09:27:20|351.87|348.97|351.87|348.97|351.88|348.98|351.84|348.94|14
1644485250000|2022-02-10 09:27:30|351.85|348.95|352.25|349.35|352.25|349.35|351.85|348.95|30
1644485260000|2022-02-10 09:27:40|352.23|349.33|352.08|349.18|352.25|349.35|352.07|349.17|22
1644485270000|2022-02-10 09:27:50|352.1|349.2|352.09|349.19|352.1|349.2|352.03|349.13|21
1644485280000|2022-02-10 09:28:00|352.06|349.16|352.18|349.28|352.22|349.32|352.06|349.16|22
1644485290000|2022-02-10 09:28:10|352.24|349.34|352.29|349.39|352.3|349.4|352.2|349.3|22
1644485300000|2022-02-10 09:28:20|352.28|349.38|352.35|349.45|352.36|349.46|352.27|349.37|21
1644485310000|2022-02-10 09:28:30|352.32|349.42|352.45|349.55|352.45|349.55|352.3|349.4|15
1644485320000|2022-02-10 09:28:40|352.46|349.56|352.33|349.43|352.46|349.56|352.26|349.36|20
1644485330000|2022-02-10 09:28:50|352.32|349.42|352.15|349.25|352.32|349.42|352.12|349.22|28
1644485340000|2022-02-10 09:29:00|352.11|349.21|351.95|349.05|352.15|349.25|351.93|349.03|21
1644485350000|2022-02-10 09:29:10|351.94|349.04|351.81|348.91|351.94|349.04|351.77|348.87|11
1644485360000|2022-02-10 09:29:20|351.8|348.9|351.52|348.62|351.8|348.9|351.51|348.61|15
1644485370000|2022-02-10 09:29:30|351.53|348.63|351.32|348.42|351.54|348.64|351.31|348.41|19
1644485380000|2022-02-10 09:29:40|351.24|348.34|351.19|348.29|351.27|348.37|351.17|348.27|17
1644485390000|2022-02-10 09:29:50|351.18|348.28|351.25|348.35|351.3|348.4|351.18|348.28|18
1644485400000|2022-02-10 09:30:00|351.24|348.34|351.25|348.35|351.26|348.36|351.24|348.34|11
1644485410000|2022-02-10 09:30:10|351.24|348.34|351.23|348.33|351.25|348.35|351.23|348.33|4
1644485420000|2022-02-10 09:30:20|351.25|348.35|351.23|348.33|351.25|348.35|351.23|348.33|2
1644485430000|2022-02-10 09:30:30|351.3|348.4|351.2|348.3|351.3|348.4|351.14|348.24|20
1644485440000|2022-02-10 09:30:40|351.15|348.25|351.16|348.26|351.19|348.29|351.12|348.22|11
1644485450000|2022-02-10 09:30:50|351.14|348.24|351.16|348.26|351.18|348.28|351.12|348.22|7
1644485460000|2022-02-10 09:31:00|351.15|348.25|350.81|347.91|351.15|348.25|350.81|347.91|21
1644485470000|2022-02-10 09:31:10|350.84|347.94|350.85|347.95|350.87|347.97|350.79|347.89|10
1644485480000|2022-02-10 09:31:20|350.88|347.98|350.88|347.98|350.9|348|350.85|347.95|13
1644485490000|2022-02-10 09:31:30|350.9|348|350.93|348.03|350.97|348.07|350.87|347.97|18
1644485500000|2022-02-10 09:31:40|350.94|348.04|350.98|348.08|351.05|348.15|350.94|348.04|23
1644485510000|2022-02-10 09:31:50|350.99|348.09|351|348.1|351.03|348.13|350.98|348.08|16
1644485520000|2022-02-10 09:32:00|350.99|348.09|351.03|348.13|351.03|348.13|350.98|348.08|16
1644485530000|2022-02-10 09:32:10|351.04|348.14|351.13|348.23|351.14|348.24|351.02|348.12|21
1644485540000|2022-02-10 09:32:20|351.12|348.22|351.21|348.31|351.21|348.31|351.12|348.22|10
1644485550000|2022-02-10 09:32:30|351.22|348.32|351.16|348.26|351.33|348.43|351.16|348.26|19
1644485560000|2022-02-10 09:32:40|351.17|348.27|351.24|348.34|351.25|348.35|351.14|348.24|15
1644485570000|2022-02-10 09:32:50|351.22|348.32|351.29|348.39|351.31|348.41|351.21|348.31|20
1644485580000|2022-02-10 09:33:00|351.27|348.37|351.16|348.26|351.28|348.38|351.16|348.26|19
1644485590000|2022-02-10 09:33:10|351.18|348.28|351.05|348.15|351.21|348.31|351.04|348.14|19
1644485600000|2022-02-10 09:33:20|351.04|348.14|351.07|348.17|351.09|348.19|351.04|348.14|9
1644485610000|2022-02-10 09:33:30|351.06|348.16|351|348.1|351.06|348.16|351|348.1|8
1644485620000|2022-02-10 09:33:40|350.99|348.09|350.96|348.06|350.99|348.09|350.92|348.02|17
1644485630000|2022-02-10 09:33:50|350.97|348.07|351.01|348.11|351.02|348.12|350.95|348.05|9
1644485640000|2022-02-10 09:34:00|350.96|348.06|351.05|348.15|351.06|348.16|350.96|348.06|18
1644485650000|2022-02-10 09:34:10|351.02|348.12|350.96|348.06|351.05|348.15|350.95|348.05|19
1644485660000|2022-02-10 09:34:20|351|348.1|350.98|348.08|351.03|348.13|350.98|348.08|15
1644485670000|2022-02-10 09:34:30|350.99|348.09|351.09|348.19|351.11|348.21|350.98|348.08|13
1644485680000|2022-02-10 09:34:40|351.08|348.18|351.26|348.36|351.27|348.37|351.07|348.17|11
1644485690000|2022-02-10 09:34:50|351.25|348.35|351.23|348.33|351.27|348.37|351.23|348.33|9
1644485700000|2022-02-10 09:35:00|351.26|348.36|351.25|348.35|351.3|348.4|351.23|348.33|13
1644485710000|2022-02-10 09:35:10|351.24|348.34|351.27|348.37|351.3|348.4|351.24|348.34|14
1644485720000|2022-02-10 09:35:20|351.28|348.38|351.27|348.37|351.3|348.4|351.23|348.33|12
1644485730000|2022-02-10 09:35:30|351.3|348.4|351.37|348.47|351.37|348.47|351.28|348.38|15
1644485740000|2022-02-10 09:35:40|351.36|348.46|351.3|348.4|351.37|348.47|351.25|348.35|21
1644485750000|2022-02-10 09:35:50|351.33|348.43|351.29|348.39|351.33|348.43|351.28|348.38|13
1644485760000|2022-02-10 09:36:00|351.28|348.38|351.4|348.5|351.42|348.52|351.28|348.38|9
1644485770000|2022-02-10 09:36:10|351.51|348.61|351.52|348.62|351.57|348.67|351.5|348.6|10
1644485780000|2022-02-10 09:36:20|351.59|348.69|351.61|348.71|351.68|348.78|351.57|348.67|15
1644485790000|2022-02-10 09:36:30|351.71|348.81|351.61|348.71|351.71|348.81|351.61|348.71|7
1644485800000|2022-02-10 09:36:40|351.6|348.7|351.62|348.72|351.74|348.84|351.6|348.7|8
1644485810000|2022-02-10 09:36:50|351.63|348.73|351.68|348.78|351.68|348.78|351.6|348.7|9
1644485820000|2022-02-10 09:37:00|351.64|348.74|351.64|348.74|351.66|348.76|351.57|348.67|28
1644485830000|2022-02-10 09:37:10|351.65|348.75|351.52|348.62|351.65|348.75|351.51|348.61|19
1644485840000|2022-02-10 09:37:20|351.49|348.59|351.46|348.56|351.54|348.64|351.45|348.55|24
1644485850000|2022-02-10 09:37:30|351.45|348.55|351.52|348.62|351.58|348.68|351.45|348.55|13
1644485860000|2022-02-10 09:37:40|351.55|348.65|351.56|348.66|351.56|348.66|351.54|348.64|8
1644485870000|2022-02-10 09:37:50|351.55|348.65|351.56|348.66|351.56|348.66|351.55|348.65|4
1644485880000|2022-02-10 09:38:00|351.55|348.65|351.61|348.71|351.61|348.71|351.54|348.64|11
1644485890000|2022-02-10 09:38:10|351.57|348.67|351.69|348.79|351.8|348.9|351.54|348.64|24
1644485900000|2022-02-10 09:38:20|351.74|348.84|351.69|348.79|351.75|348.85|351.68|348.78|7
1644485910000|2022-02-10 09:38:30|351.68|348.78|351.76|348.86|351.77|348.87|351.68|348.78|11
1644485920000|2022-02-10 09:38:40|351.75|348.85|351.77|348.87|351.83|348.93|351.75|348.85|11
1644485930000|2022-02-10 09:38:50|351.76|348.86|351.76|348.86|351.83|348.93|351.73|348.83|19
1644485940000|2022-02-10 09:39:00|351.83|348.93|351.72|348.82|351.83|348.93|351.72|348.82|18
1644485950000|2022-02-10 09:39:10|351.73|348.83|351.82|348.92|351.82|348.92|351.72|348.82|12
1644485960000|2022-02-10 09:39:20|351.79|348.89|351.61|348.71|351.83|348.93|351.61|348.71|22
1644485970000|2022-02-10 09:39:30|351.59|348.69|351.65|348.75|351.65|348.75|351.56|348.66|14
1644485980000|2022-02-10 09:39:40|351.61|348.71|351.59|348.69|351.64|348.74|351.58|348.68|13
1644485990000|2022-02-10 09:39:50|351.6|348.7|351.6|348.7|351.64|348.74|351.59|348.69|13
1644486000000|2022-02-10 09:40:00|351.59|348.69|351.56|348.66|351.59|348.69|351.56|348.66|7
1644486010000|2022-02-10 09:40:10|351.52|348.62|351.53|348.63|351.55|348.65|351.5|348.6|11
1644486020000|2022-02-10 09:40:20|351.55|348.65|351.59|348.69|351.72|348.82|351.51|348.61|20
1644486030000|2022-02-10 09:40:30|351.66|348.76|351.8|348.9|351.8|348.9|351.62|348.72|27
1644486040000|2022-02-10 09:40:40|351.79|348.89|351.88|348.98|351.94|349.04|351.7|348.8|26
1644486050000|2022-02-10 09:40:50|351.89|348.99|351.95|349.05|351.99|349.09|351.89|348.99|16
1644486060000|2022-02-10 09:41:00|351.96|349.06|351.97|349.07|351.98|349.08|351.95|349.05|8
1644486070000|2022-02-10 09:41:10|351.98|349.08|351.98|349.08|351.98|349.08|351.97|349.07|3
1644486080000|2022-02-10 09:41:20|351.99|349.09|352.07|349.17|352.07|349.17|351.99|349.09|3
1644486090000|2022-02-10 09:41:30|352.09|349.19|352.26|349.36|352.32|349.42|352.08|349.18|23
1644486100000|2022-02-10 09:41:40|352.25|349.35|352.28|349.38|352.28|349.38|352.25|349.35|3
1644486110000|2022-02-10 09:41:50|352.3|349.4|352.35|349.45|352.37|349.47|352.28|349.38|15
1644486120000|2022-02-10 09:42:00|352.36|349.46|352.43|349.53|352.53|349.63|352.33|349.43|25
1644486130000|2022-02-10 09:42:10|352.41|349.51|352.77|349.87|352.77|349.87|352.41|349.51|29
1644486140000|2022-02-10 09:42:20|352.75|349.85|353.23|350.33|353.23|350.33|352.75|349.85|24
1644486150000|2022-02-10 09:42:30|353.26|350.36|353.29|350.39|353.29|350.39|353.02|350.12|19
1644486160000|2022-02-10 09:42:40|353.27|350.37|353.75|350.85|353.78|350.88|353.27|350.37|19
1644486170000|2022-02-10 09:42:50|353.69|350.79|353.6|350.7|353.69|350.79|353.58|350.68|22
1644486180000|2022-02-10 09:43:00|353.61|350.71|353.49|350.59|353.61|350.71|353.43|350.53|26
1644486190000|2022-02-10 09:43:10|353.54|350.64|353.5|350.6|353.55|350.65|353.5|350.6|8
1644486200000|2022-02-10 09:43:20|353.52|350.62|353.4|350.5|353.53|350.63|353.39|350.49|15
1644486210000|2022-02-10 09:43:30|353.41|350.51|353.39|350.49|353.41|350.51|353.36|350.46|7
1644486220000|2022-02-10 09:43:40|353.37|350.47|353.51|350.61|353.53|350.63|353.37|350.47|15
1644486230000|2022-02-10 09:43:50|353.52|350.62|353.64|350.74|353.64|350.74|353.5|350.6|21
1644486240000|2022-02-10 09:44:00|353.65|350.75|353.69|350.79|353.75|350.85|353.65|350.75|17
1644486250000|2022-02-10 09:44:10|353.7|350.8|353.68|350.78|353.7|350.8|353.68|350.78|7
1644486260000|2022-02-10 09:44:20|353.69|350.79|353.85|350.95|353.88|350.98|353.69|350.79|12
1644486270000|2022-02-10 09:44:30|353.91|351.01|353.98|351.08|353.98|351.08|353.89|350.99|13
1644486280000|2022-02-10 09:44:40|353.96|351.06|353.77|350.87|353.99|351.09|353.7|350.8|18
1644486290000|2022-02-10 09:44:50|353.74|350.84|353.53|350.63|353.74|350.84|353.53|350.63|18
1644486300000|2022-02-10 09:45:00|353.52|350.62|353.51|350.61|353.55|350.65|353.51|350.61|6
1644486310000|2022-02-10 09:45:10|353.5|350.6|353.39|350.49|353.57|350.67|353.34|350.44|13
1644486320000|2022-02-10 09:45:20|353.41|350.51|353|350.1|353.42|350.52|352.99|350.09|20
1644486330000|2022-02-10 09:45:30|353.02|350.12|353.07|350.17|353.09|350.19|353.01|350.11|17
1644486340000|2022-02-10 09:45:40|353.01|350.11|353.06|350.16|353.1|350.2|353|350.1|16
1644486350000|2022-02-10 09:45:50|353.12|350.22|352.97|350.07|353.12|350.22|352.96|350.06|16
1644486360000|2022-02-10 09:46:00|352.98|350.08|353.54|350.64|353.68|350.78|352.95|350.05|24
1644486370000|2022-02-10 09:46:10|353.55|350.65|353.54|350.64|353.68|350.78|353.47|350.57|23
1644486380000|2022-02-10 09:46:20|353.52|350.62|353.62|350.72|353.64|350.74|353.52|350.62|18
1644486390000|2022-02-10 09:46:30|353.63|350.73|353.68|350.78|353.69|350.79|353.6|350.7|20
1644486400000|2022-02-10 09:46:40|353.67|350.77|354.01|351.11|354.02|351.12|353.66|350.76|23
1644486410000|2022-02-10 09:46:50|354.02|351.12|353.91|351.01|354.05|351.15|353.9|351|14
1644486420000|2022-02-10 09:47:00|353.93|351.03|353.96|351.06|353.99|351.09|353.93|351.03|9
1644486430000|2022-02-10 09:47:10|353.97|351.07|353.97|351.07|354.01|351.11|353.93|351.03|19
1644486440000|2022-02-10 09:47:20|354|351.1|354.04|351.14|354.05|351.15|353.99|351.09|18
1644486450000|2022-02-10 09:47:30|354.03|351.13|354.03|351.13|354.04|351.14|354.03|351.13|7
1644486460000|2022-02-10 09:47:40|354.04|351.14|354.08|351.18|354.09|351.19|354.04|351.14|11
1644486470000|2022-02-10 09:47:50|354.07|351.17|354|351.1|354.08|351.18|353.96|351.06|17
1644486480000|2022-02-10 09:48:00|353.99|351.09|353.82|350.92|353.99|351.09|353.79|350.89|21
1644486490000|2022-02-10 09:48:10|353.8|350.9|353.82|350.92|353.83|350.93|353.8|350.9|15
1644486500000|2022-02-10 09:48:20|353.81|350.91|353.82|350.92|353.82|350.92|353.81|350.91|2
1644486510000|2022-02-10 09:48:30|353.81|350.91|353.9|351|353.9|351|353.81|350.91|13
1644486520000|2022-02-10 09:48:40|353.89|350.99|353.87|350.97|353.91|351.01|353.86|350.96|11
1644486530000|2022-02-10 09:48:50|353.86|350.96|353.66|350.76|353.88|350.98|353.66|350.76|20
1644486540000|2022-02-10 09:49:00|353.7|350.8|353.73|350.83|353.74|350.84|353.7|350.8|9
1644486550000|2022-02-10 09:49:10|353.71|350.81|353.71|350.81|353.73|350.83|353.69|350.79|15
1644486560000|2022-02-10 09:49:20|353.73|350.83|353.7|350.8|353.73|350.83|353.66|350.76|15
1644486570000|2022-02-10 09:49:30|353.71|350.81|353.75|350.85|353.76|350.86|353.7|350.8|17
1644486580000|2022-02-10 09:49:40|353.74|350.84|353.9|351|353.9|351|353.73|350.83|24
1644486590000|2022-02-10 09:49:50|353.89|350.99|353.8|350.9|353.89|350.99|353.8|350.9|14
1644486600000|2022-02-10 09:50:00|353.81|350.91|353.89|350.99|353.9|351|353.8|350.9|15
1644486610000|2022-02-10 09:50:10|353.85|350.95|353.84|350.94|353.87|350.97|353.84|350.94|7
1644486620000|2022-02-10 09:50:20|353.85|350.95|353.86|350.96|353.87|350.97|353.83|350.93|14
1644486630000|2022-02-10 09:50:30|353.87|350.97|353.92|351.02|353.93|351.03|353.87|350.97|13
1644486640000|2022-02-10 09:50:40|353.91|351.01|354.06|351.16|354.1|351.2|353.88|350.98|21
1644486650000|2022-02-10 09:50:50|354.04|351.14|353.94|351.04|354.07|351.17|353.94|351.04|19
1644486660000|2022-02-10 09:51:00|353.95|351.05|353.93|351.03|353.98|351.08|353.9|351|26
1644486670000|2022-02-10 09:51:10|353.94|351.04|353.96|351.06|353.96|351.06|353.94|351.04|9
1644486680000|2022-02-10 09:51:20|353.93|351.03|353.98|351.08|353.98|351.08|353.93|351.03|9
1644486690000|2022-02-10 09:51:30|353.96|351.06|353.91|351.01|353.98|351.08|353.87|350.97|14
1644486700000|2022-02-10 09:51:40|353.92|351.02|353.93|351.03|353.94|351.04|353.92|351.02|8
1644486710000|2022-02-10 09:51:50|353.91|351.01|354.03|351.13|354.03|351.13|353.91|351.01|11
1644486720000|2022-02-10 09:52:00|354.02|351.12|354.13|351.23|354.15|351.25|354.02|351.12|15
1644486730000|2022-02-10 09:52:10|354.12|351.22|354.11|351.21|354.16|351.26|354.11|351.21|16
1644486740000|2022-02-10 09:52:20|354|351.1|353.93|351.03|354.02|351.12|353.92|351.02|10
1644486750000|2022-02-10 09:52:30|353.99|351.09|353.93|351.03|353.99|351.09|353.93|351.03|8
1644486760000|2022-02-10 09:52:40|353.94|351.04|353.94|351.04|353.95|351.05|353.94|351.04|5
1644486770000|2022-02-10 09:52:50|353.96|351.06|353.95|351.05|353.96|351.06|353.93|351.03|9
1644486780000|2022-02-10 09:53:00|353.92|351.02|353.9|351|353.93|351.03|353.89|350.99|4
1644486790000|2022-02-10 09:53:10|353.89|350.99|353.86|350.96|353.93|351.03|353.84|350.94|9
1644486800000|2022-02-10 09:53:20|353.87|350.97|353.91|351.01|353.93|351.03|353.87|350.97|6
1644486810000|2022-02-10 09:53:30|353.92|351.02|353.98|351.08|353.99|351.09|353.9|351|18
1644486820000|2022-02-10 09:53:40|353.97|351.07|353.94|351.04|353.97|351.07|353.92|351.02|11
1644486830000|2022-02-10 09:53:50|353.93|351.03|353.99|351.09|354.01|351.11|353.93|351.03|18
1644486840000|2022-02-10 09:54:00|353.98|351.08|354|351.1|354.01|351.11|353.97|351.07|15
1644486850000|2022-02-10 09:54:10|353.99|351.09|353.97|351.07|354|351.1|353.95|351.05|18
1644486860000|2022-02-10 09:54:20|353.98|351.08|353.93|351.03|353.98|351.08|353.91|351.01|11
1644486870000|2022-02-10 09:54:30|353.94|351.04|353.95|351.05|353.99|351.09|353.92|351.02|15
1644486880000|2022-02-10 09:54:40|353.94|351.04|353.97|351.07|353.99|351.09|353.91|351.01|11
1644486890000|2022-02-10 09:54:50|353.95|351.05|353.95|351.05|353.98|351.08|353.93|351.03|12
1644486900000|2022-02-10 09:55:00|353.96|351.06|353.97|351.07|354.01|351.11|353.95|351.05|12
1644486910000|2022-02-10 09:55:10|353.98|351.08|354.03|351.13|354.14|351.24|353.97|351.07|27
1644486920000|2022-02-10 09:55:20|354.01|351.11|354.1|351.2|354.1|351.2|354.01|351.11|17
1644486930000|2022-02-10 09:55:30|354.11|351.21|354.1|351.2|354.17|351.27|354.06|351.16|20
1644486940000|2022-02-10 09:55:40|354.13|351.23|354.05|351.15|354.15|351.25|354.01|351.11|23
1644486950000|2022-02-10 09:55:50|354.08|351.18|354.17|351.27|354.23|351.33|354.08|351.18|20
1644486960000|2022-02-10 09:56:00|354.15|351.25|354.25|351.35|354.25|351.35|354.15|351.25|18
1644486970000|2022-02-10 09:56:10|354.24|351.34|354.19|351.29|354.24|351.34|354.12|351.22|19
1644486980000|2022-02-10 09:56:20|354.2|351.3|354.21|351.31|354.21|351.31|354.19|351.29|10
1644486990000|2022-02-10 09:56:30|354.23|351.33|354.2|351.3|354.24|351.34|354.19|351.29|15
1644487000000|2022-02-10 09:56:40|354.21|351.31|354.19|351.29|354.23|351.33|354.15|351.25|19
1644487010000|2022-02-10 09:56:50|354.22|351.32|354.2|351.3|354.22|351.32|354.17|351.27|17
1644487020000|2022-02-10 09:57:00|354.19|351.29|354.22|351.32|354.22|351.32|354.15|351.25|18
1644487030000|2022-02-10 09:57:10|354.21|351.31|354.23|351.33|354.24|351.34|354.21|351.31|11
1644487040000|2022-02-10 09:57:20|354.22|351.32|354.22|351.32|354.23|351.33|354.22|351.32|3
1644487050000|2022-02-10 09:57:30|354.18|351.28|354.22|351.32|354.23|351.33|354.18|351.28|12
1644487060000|2022-02-10 09:57:40|354.23|351.33|354.22|351.32|354.23|351.33|354.22|351.32|6
1644487070000|2022-02-10 09:57:50|354.31|351.41|354.29|351.39|354.34|351.44|354.28|351.38|9
1644487080000|2022-02-10 09:58:00|354.3|351.4|354.28|351.38|354.3|351.4|354.28|351.38|5
1644487090000|2022-02-10 09:58:10|354.27|351.37|354.2|351.3|354.27|351.37|354.19|351.29|10
1644487100000|2022-02-10 09:58:20|354.22|351.32|354.24|351.34|354.25|351.35|354.21|351.31|10
1644487110000|2022-02-10 09:58:30|354.25|351.35|354.25|351.35|354.27|351.37|354.24|351.34|14
1644487120000|2022-02-10 09:58:40|354.26|351.36|354.26|351.36|354.26|351.36|354.26|351.36|1
1644487130000|2022-02-10 09:58:50|354.27|351.37|354.19|351.29|354.27|351.37|354.15|351.25|19
1644487140000|2022-02-10 09:59:00|354.2|351.3|354.33|351.43|354.33|351.43|354.2|351.3|9
1644487150000|2022-02-10 09:59:10|354.36|351.46|354.48|351.58|354.54|351.64|354.36|351.46|18
1644487160000|2022-02-10 09:59:20|354.47|351.57|354.44|351.54|354.52|351.62|354.38|351.48|20
1644487170000|2022-02-10 09:59:30|354.56|351.66|354.48|351.58|354.59|351.69|354.44|351.54|22
1644487180000|2022-02-10 09:59:40|354.49|351.59|354.45|351.55|354.53|351.63|354.44|351.54|24
1644487190000|2022-02-10 09:59:50|354.39|351.49|354.36|351.46|354.42|351.52|354.36|351.46|19
1644487200000|2022-02-10 10:00:00|354.37|351.47|354.55|351.65|354.55|351.65|354.32|351.42|22
1644487210000|2022-02-10 10:00:10|354.56|351.66|354.39|351.49|354.57|351.67|354.38|351.48|19
1644487220000|2022-02-10 10:00:20|354.37|351.47|354.4|351.5|354.44|351.54|354.29|351.39|20
1644487230000|2022-02-10 10:00:30|354.39|351.49|354.29|351.39|354.39|351.49|354.22|351.32|21
1644487240000|2022-02-10 10:00:40|354.27|351.37|354.2|351.3|354.33|351.43|354.17|351.27|20
1644487250000|2022-02-10 10:00:50|354.13|351.23|354.07|351.17|354.13|351.23|353.95|351.05|19
1644487260000|2022-02-10 10:01:00|354.04|351.14|354.18|351.28|354.19|351.29|354.02|351.12|14
1644487270000|2022-02-10 10:01:10|354.19|351.29|354.28|351.38|354.3|351.4|354.19|351.29|23
1644487280000|2022-02-10 10:01:20|354.31|351.41|354.32|351.42|354.34|351.44|354.26|351.36|21
1644487290000|2022-02-10 10:01:30|354.21|351.31|354.28|351.38|354.28|351.38|354.19|351.29|17
1644487300000|2022-02-10 10:01:40|354.27|351.37|354.3|351.4|354.34|351.44|354.27|351.37|14
1644487310000|2022-02-10 10:01:50|354.32|351.42|354.21|351.31|354.34|351.44|354.2|351.3|23
1644487320000|2022-02-10 10:02:00|354.2|351.3|354.34|351.44|354.34|351.44|354.18|351.28|27
1644487330000|2022-02-10 10:02:10|354.3|351.4|354.2|351.3|354.3|351.4|354.19|351.29|23
1644487340000|2022-02-10 10:02:20|354.19|351.29|354.27|351.37|354.3|351.4|354.16|351.26|20
1644487350000|2022-02-10 10:02:30|354.28|351.38|354.43|351.53|354.45|351.55|354.27|351.37|21
1644487360000|2022-02-10 10:02:40|354.4|351.5|354.46|351.56|354.46|351.56|354.36|351.46|15
1644487370000|2022-02-10 10:02:50|354.44|351.54|354.41|351.51|354.46|351.56|354.34|351.44|24
1644487380000|2022-02-10 10:03:00|354.4|351.5|354.62|351.72|354.62|351.72|354.38|351.48|20
1644487390000|2022-02-10 10:03:10|354.61|351.71|354.62|351.72|354.62|351.72|354.58|351.68|9
1644487400000|2022-02-10 10:03:20|354.63|351.73|354.7|351.8|354.7|351.8|354.6|351.7|14
1644487410000|2022-02-10 10:03:30|354.71|351.81|354.82|351.92|354.9|352|354.69|351.79|31
1644487420000|2022-02-10 10:03:40|354.84|351.94|354.88|351.98|354.9|352|354.81|351.91|20
1644487430000|2022-02-10 10:03:50|354.89|351.99|354.95|352.05|354.95|352.05|354.86|351.96|22
1644487440000|2022-02-10 10:04:00|354.97|352.07|354.99|352.09|354.99|352.09|354.93|352.03|16
1644487450000|2022-02-10 10:04:10|355|352.1|355.24|352.34|355.24|352.34|354.99|352.09|17
1644487460000|2022-02-10 10:04:20|355.27|352.37|355.3|352.4|355.45|352.55|355.26|352.36|24
1644487470000|2022-02-10 10:04:30|355.31|352.41|355.38|352.48|355.38|352.48|355.2|352.3|35
1644487480000|2022-02-10 10:04:40|355.33|352.43|355.15|352.25|355.33|352.43|355.09|352.19|29
1644487490000|2022-02-10 10:04:50|355.13|352.23|355.27|352.37|355.28|352.38|355.13|352.23|24
1644487500000|2022-02-10 10:05:00|355.28|352.38|355.63|352.73|355.63|352.73|355.25|352.35|23
1644487510000|2022-02-10 10:05:10|355.64|352.74|355.9|353|355.96|353.06|355.63|352.73|29
1644487520000|2022-02-10 10:05:20|355.92|353.02|355.96|353.06|355.99|353.09|355.84|352.94|30
1644487530000|2022-02-10 10:05:30|355.98|353.08|355.24|352.34|356.07|353.17|355.22|352.32|37
1644487540000|2022-02-10 10:05:40|355.14|352.24|354.97|352.07|355.27|352.37|354.97|352.07|35
1644487550000|2022-02-10 10:05:50|355.03|352.13|354.67|351.77|355.03|352.13|354.67|351.77|31
1644487560000|2022-02-10 10:06:00|354.76|351.86|354.43|351.53|354.76|351.86|354.28|351.38|32
1644487570000|2022-02-10 10:06:10|354.46|351.56|354.64|351.74|354.66|351.76|354.46|351.56|37
1644487580000|2022-02-10 10:06:20|354.66|351.76|354.75|351.85|354.83|351.93|354.66|351.76|25
1644487590000|2022-02-10 10:06:30|354.77|351.87|354.93|352.03|354.96|352.06|354.77|351.87|18
1644487600000|2022-02-10 10:06:40|354.94|352.04|355.16|352.26|355.27|352.37|354.94|352.04|28
1644487610000|2022-02-10 10:06:50|355.15|352.25|355.25|352.35|355.31|352.41|355.07|352.17|22
1644487620000|2022-02-10 10:07:00|355.26|352.36|355.3|352.4|355.32|352.42|355.17|352.27|25
1644487630000|2022-02-10 10:07:10|355.28|352.38|355.62|352.72|355.71|352.81|355.28|352.38|26
1644487640000|2022-02-10 10:07:20|355.65|352.75|355.61|352.71|355.73|352.83|355.54|352.64|24
1644487650000|2022-02-10 10:07:30|355.6|352.7|355.38|352.48|355.6|352.7|355.3|352.4|27
1644487660000|2022-02-10 10:07:40|355.36|352.46|355.27|352.37|355.36|352.46|355.12|352.22|27
1644487670000|2022-02-10 10:07:50|355.23|352.33|355.25|352.35|355.33|352.43|355.14|352.24|29
1644487680000|2022-02-10 10:08:00|355.26|352.36|355.25|352.35|355.26|352.36|355.15|352.25|21
1644487690000|2022-02-10 10:08:10|355.24|352.34|355.28|352.38|355.4|352.5|355.22|352.32|30
1644487700000|2022-02-10 10:08:20|355.26|352.36|355.31|352.41|355.31|352.41|355.26|352.36|14
1644487710000|2022-02-10 10:08:30|355.32|352.42|355.4|352.5|355.4|352.5|355.3|352.4|9
1644487720000|2022-02-10 10:08:40|355.39|352.49|355.37|352.47|355.44|352.54|355.37|352.47|20
1644487730000|2022-02-10 10:08:50|355.35|352.45|355.24|352.34|355.35|352.45|355.24|352.34|14
1644487740000|2022-02-10 10:09:00|355.25|352.35|355.12|352.22|355.29|352.39|355.1|352.2|20
1644487750000|2022-02-10 10:09:10|355.11|352.21|355.15|352.25|355.23|352.33|355.11|352.21|16
1644487760000|2022-02-10 10:09:20|355.23|352.33|355.21|352.31|355.23|352.33|355.14|352.24|28
1644487770000|2022-02-10 10:09:30|355.2|352.3|355.2|352.3|355.24|352.34|355.16|352.26|17
1644487780000|2022-02-10 10:09:40|355.19|352.29|355.4|352.5|355.4|352.5|355.19|352.29|20
1644487790000|2022-02-10 10:09:50|355.39|352.49|355.77|352.87|355.77|352.87|355.37|352.47|27
1644487800000|2022-02-10 10:10:00|355.72|352.82|355.55|352.65|355.72|352.82|355.53|352.63|24
1644487810000|2022-02-10 10:10:10|355.52|352.62|355.29|352.39|355.6|352.7|355.29|352.39|25
1644487820000|2022-02-10 10:10:20|355.31|352.41|355.32|352.42|355.4|352.5|355.27|352.37|22
1644487830000|2022-02-10 10:10:30|355.31|352.41|355.35|352.45|355.38|352.48|355.3|352.4|19
1644487840000|2022-02-10 10:10:40|355.36|352.46|355.39|352.49|355.39|352.49|355.32|352.42|17
1644487850000|2022-02-10 10:10:50|355.38|352.48|355.37|352.47|355.38|352.48|355.27|352.37|24
1644487860000|2022-02-10 10:11:00|355.36|352.46|355.31|352.41|355.38|352.48|355.31|352.41|22
1644487870000|2022-02-10 10:11:10|355.33|352.43|355.43|352.53|355.46|352.56|355.3|352.4|18
1644487880000|2022-02-10 10:11:20|355.45|352.55|355.42|352.52|355.48|352.58|355.42|352.52|15
1644487890000|2022-02-10 10:11:30|355.43|352.53|355.45|352.55|355.46|352.56|355.42|352.52|9
1644487900000|2022-02-10 10:11:40|355.49|352.59|355.7|352.8|355.77|352.87|355.43|352.53|27
1644487910000|2022-02-10 10:11:50|355.69|352.79|355.63|352.73|355.7|352.8|355.6|352.7|16
1644487920000|2022-02-10 10:12:00|355.66|352.76|355.76|352.86|355.83|352.93|355.64|352.74|21
1644487930000|2022-02-10 10:12:10|355.8|352.9|355.84|352.94|355.93|353.03|355.79|352.89|23
1644487940000|2022-02-10 10:12:20|355.83|352.93|355.76|352.86|355.83|352.93|355.73|352.83|28
1644487950000|2022-02-10 10:12:30|355.77|352.87|355.58|352.68|355.78|352.88|355.58|352.68|23
1644487960000|2022-02-10 10:12:40|355.62|352.72|355.61|352.71|355.62|352.72|355.55|352.65|19
1644487970000|2022-02-10 10:12:50|355.6|352.7|355.64|352.74|355.72|352.82|355.59|352.69|25
1644487980000|2022-02-10 10:13:00|355.65|352.75|355.73|352.83|355.85|352.95|355.61|352.71|25
1644487990000|2022-02-10 10:13:10|355.75|352.85|355.71|352.81|355.78|352.88|355.69|352.79|29
1644488000000|2022-02-10 10:13:20|355.72|352.82|355.71|352.81|355.75|352.85|355.67|352.77|24
1644488010000|2022-02-10 10:13:30|355.73|352.83|355.74|352.84|355.74|352.84|355.71|352.81|13
1644488020000|2022-02-10 10:13:40|355.73|352.83|355.76|352.86|355.8|352.9|355.7|352.8|26
1644488030000|2022-02-10 10:13:50|355.78|352.88|355.78|352.88|355.9|353|355.77|352.87|25
1644488040000|2022-02-10 10:14:00|355.79|352.89|355.74|352.84|355.8|352.9|355.74|352.84|18
1644488050000|2022-02-10 10:14:10|355.73|352.83|355.64|352.74|355.73|352.83|355.6|352.7|26
1644488060000|2022-02-10 10:14:20|355.71|352.81|355.58|352.68|355.71|352.81|355.57|352.67|21
1644488070000|2022-02-10 10:14:30|355.57|352.67|355.55|352.65|355.61|352.71|355.38|352.48|24
1644488080000|2022-02-10 10:14:40|355.51|352.61|355.47|352.57|355.55|352.65|355.42|352.52|26
1644488090000|2022-02-10 10:14:50|355.5|352.6|355.55|352.65|355.56|352.66|355.5|352.6|19
1644488100000|2022-02-10 10:15:00|355.56|352.66|355.5|352.6|355.56|352.66|355.43|352.53|29
1644488110000|2022-02-10 10:15:10|355.51|352.61|355.48|352.58|355.55|352.65|355.47|352.57|19
1644488120000|2022-02-10 10:15:20|355.5|352.6|355.41|352.51|355.52|352.62|355.39|352.49|24
1644488130000|2022-02-10 10:15:30|355.42|352.52|355.39|352.49|355.43|352.53|355.33|352.43|28
1644488140000|2022-02-10 10:15:40|355.4|352.5|355.4|352.5|355.45|352.55|355.38|352.48|27
1644488150000|2022-02-10 10:15:50|355.41|352.51|355.36|352.46|355.47|352.57|355.32|352.42|27
1644488160000|2022-02-10 10:16:00|355.35|352.45|355.39|352.49|355.41|352.51|355.33|352.43|20
1644488170000|2022-02-10 10:16:10|355.38|352.48|355.38|352.48|355.41|352.51|355.35|352.45|22
1644488180000|2022-02-10 10:16:20|355.39|352.49|355.38|352.48|355.42|352.52|355.36|352.46|21
1644488190000|2022-02-10 10:16:30|355.39|352.49|355.35|352.45|355.45|352.55|355.35|352.45|16
1644488200000|2022-02-10 10:16:40|355.32|352.42|355.36|352.46|355.39|352.49|355.32|352.42|19
1644488210000|2022-02-10 10:16:50|355.33|352.43|355.37|352.47|355.4|352.5|355.33|352.43|12
1644488220000|2022-02-10 10:17:00|355.36|352.46|355.25|352.35|355.4|352.5|355.25|352.35|19
1644488230000|2022-02-10 10:17:10|355.28|352.38|355.03|352.13|355.28|352.38|354.98|352.08|28
1644488240000|2022-02-10 10:17:20|355.02|352.12|355.01|352.11|355.04|352.14|354.93|352.03|22
1644488250000|2022-02-10 10:17:30|354.99|352.09|354.81|351.91|355.02|352.12|354.8|351.9|23
1644488260000|2022-02-10 10:17:40|354.82|351.92|354.85|351.95|354.96|352.06|354.8|351.9|26
1644488270000|2022-02-10 10:17:50|354.8|351.9|354.75|351.85|354.92|352.02|354.74|351.84|27
1644488280000|2022-02-10 10:18:00|354.76|351.86|354.8|351.9|354.89|351.99|354.76|351.86|19
1644488290000|2022-02-10 10:18:10|354.79|351.89|354.8|351.9|354.91|352.01|354.77|351.87|23
1644488300000|2022-02-10 10:18:20|354.81|351.91|355.08|352.18|355.08|352.18|354.81|351.91|25
1644488310000|2022-02-10 10:18:30|355.06|352.16|355.04|352.14|355.1|352.2|354.99|352.09|28
1644488320000|2022-02-10 10:18:40|355.09|352.19|355.36|352.46|355.37|352.47|355.09|352.19|21
1644488330000|2022-02-10 10:18:50|355.35|352.45|355.38|352.48|355.4|352.5|355.33|352.43|20
1644488340000|2022-02-10 10:19:00|355.37|352.47|355.5|352.6|355.56|352.66|355.37|352.47|30
1644488350000|2022-02-10 10:19:10|355.43|352.53|355.41|352.51|355.47|352.57|355.35|352.45|25
1644488360000|2022-02-10 10:19:20|355.4|352.5|355.42|352.52|355.44|352.54|355.38|352.48|12
1644488370000|2022-02-10 10:19:30|355.43|352.53|355.41|352.51|355.47|352.57|355.41|352.51|14
1644488380000|2022-02-10 10:19:40|355.4|352.5|355.27|352.37|355.45|352.55|355.19|352.29|19
1644488390000|2022-02-10 10:19:50|355.25|352.35|355.32|352.42|355.34|352.44|355.25|352.35|25
1644488400000|2022-02-10 10:20:00|355.35|352.45|355.51|352.61|355.54|352.64|355.34|352.44|23
1644488410000|2022-02-10 10:20:10|355.52|352.62|355.51|352.61|355.55|352.65|355.5|352.6|25
1644488420000|2022-02-10 10:20:20|355.47|352.57|355.48|352.58|355.48|352.58|355.4|352.5|23
1644488430000|2022-02-10 10:20:30|355.45|352.55|355.5|352.6|355.61|352.71|355.41|352.51|22
1644488440000|2022-02-10 10:20:40|355.51|352.61|355.55|352.65|355.55|352.65|355.5|352.6|18
1644488450000|2022-02-10 10:20:50|355.52|352.62|355.51|352.61|355.56|352.66|355.49|352.59|24
1644488460000|2022-02-10 10:21:00|355.55|352.65|355.5|352.6|355.56|352.66|355.45|352.55|22
1644488470000|2022-02-10 10:21:10|355.51|352.61|355.55|352.65|355.56|352.66|355.51|352.61|12
1644488480000|2022-02-10 10:21:20|355.54|352.64|355.47|352.57|355.57|352.67|355.4|352.5|17
1644488490000|2022-02-10 10:21:30|355.48|352.58|355.56|352.66|355.6|352.7|355.47|352.57|23
1644488500000|2022-02-10 10:21:40|355.57|352.67|355.54|352.64|355.59|352.69|355.52|352.62|21
1644488510000|2022-02-10 10:21:50|355.51|352.61|355.51|352.61|355.55|352.65|355.51|352.61|21
1644488520000|2022-02-10 10:22:00|355.52|352.62|355.54|352.64|355.55|352.65|355.51|352.61|12
1644488530000|2022-02-10 10:22:10|355.55|352.65|355.46|352.56|355.55|352.65|355.37|352.47|21
1644488540000|2022-02-10 10:22:20|355.47|352.57|355.35|352.45|355.49|352.59|355.35|352.45|18
1644488550000|2022-02-10 10:22:30|355.34|352.44|355.33|352.43|355.38|352.48|355.33|352.43|10
1644488560000|2022-02-10 10:22:40|355.32|352.42|355.02|352.12|355.32|352.42|355.02|352.12|26
1644488570000|2022-02-10 10:22:50|355.01|352.11|355.08|352.18|355.13|352.23|355|352.1|25
1644488580000|2022-02-10 10:23:00|355.09|352.19|355.15|352.25|355.23|352.33|355.05|352.15|24
1644488590000|2022-02-10 10:23:10|355.13|352.23|355.16|352.26|355.21|352.31|355.13|352.23|22
1644488600000|2022-02-10 10:23:20|355.13|352.23|355.15|352.25|355.17|352.27|355.11|352.21|12
1644488610000|2022-02-10 10:23:30|355.14|352.24|355.24|352.34|355.26|352.36|355.13|352.23|17
1644488620000|2022-02-10 10:23:40|355.25|352.35|355.31|352.41|355.33|352.43|355.23|352.33|22
1644488630000|2022-02-10 10:23:50|355.32|352.42|355.33|352.43|355.36|352.46|355.31|352.41|12
1644488640000|2022-02-10 10:24:00|355.32|352.42|355.57|352.67|355.58|352.68|355.32|352.42|21
1644488650000|2022-02-10 10:24:10|355.6|352.7|355.65|352.75|355.65|352.75|355.6|352.7|13
1644488660000|2022-02-10 10:24:20|355.6|352.7|355.5|352.6|355.66|352.76|355.49|352.59|25
1644488670000|2022-02-10 10:24:30|355.51|352.61|355.5|352.6|355.54|352.64|355.48|352.58|20
1644488680000|2022-02-10 10:24:40|355.47|352.57|355.44|352.54|355.54|352.64|355.42|352.52|19
1644488690000|2022-02-10 10:24:50|355.45|352.55|355.47|352.57|355.51|352.61|355.4|352.5|12
1644488700000|2022-02-10 10:25:00|355.48|352.58|355.61|352.71|355.63|352.73|355.48|352.58|23
1644488710000|2022-02-10 10:25:10|355.59|352.69|355.63|352.73|355.69|352.79|355.57|352.67|23
1644488720000|2022-02-10 10:25:20|355.62|352.72|355.77|352.87|355.77|352.87|355.57|352.67|24
1644488730000|2022-02-10 10:25:30|355.8|352.9|355.79|352.89|355.95|353.05|355.78|352.88|28
1644488740000|2022-02-10 10:25:40|355.83|352.93|355.91|353.01|356.01|353.11|355.76|352.86|25
1644488750000|2022-02-10 10:25:50|355.92|353.02|356.18|353.28|356.21|353.31|355.91|353.01|32
1644488760000|2022-02-10 10:26:00|356.15|353.25|356.02|353.12|356.19|353.29|356.02|353.12|28
1644488770000|2022-02-10 10:26:10|356|353.1|356.06|353.16|356.11|353.21|355.96|353.06|24
1644488780000|2022-02-10 10:26:20|356.08|353.18|356.02|353.12|356.24|353.34|356.02|353.12|29
1644488790000|2022-02-10 10:26:30|356.07|353.17|355.99|353.09|356.09|353.19|355.98|353.08|27
1644488800000|2022-02-10 10:26:40|356.01|353.11|355.98|353.08|356.02|353.12|355.92|353.02|24
1644488810000|2022-02-10 10:26:50|356|353.1|356|353.1|356.03|353.13|355.96|353.06|21
1644488820000|2022-02-10 10:27:00|355.99|353.09|355.92|353.02|356.02|353.12|355.88|352.98|27
1644488830000|2022-02-10 10:27:10|355.93|353.03|355.99|353.09|356.04|353.14|355.93|353.03|27
1644488840000|2022-02-10 10:27:20|356|353.1|355.95|353.05|356|353.1|355.92|353.02|20
1644488850000|2022-02-10 10:27:30|355.96|353.06|355.86|352.96|355.97|353.07|355.81|352.91|20
1644488860000|2022-02-10 10:27:40|355.85|352.95|355.86|352.96|355.93|353.03|355.8|352.9|20
1644488870000|2022-02-10 10:27:50|355.87|352.97|355.99|353.09|356.02|353.12|355.87|352.97|24
1644488880000|2022-02-10 10:28:00|355.98|353.08|355.94|353.04|356|353.1|355.91|353.01|22
1644488890000|2022-02-10 10:28:10|355.91|353.01|356.03|353.13|356.11|353.21|355.91|353.01|21
1644488900000|2022-02-10 10:28:20|356|353.1|356.03|353.13|356.06|353.16|355.97|353.07|25
1644488910000|2022-02-10 10:28:30|356.02|353.12|356.03|353.13|356.05|353.15|356|353.1|21
1644488920000|2022-02-10 10:28:40|356.07|353.17|355.97|353.07|356.12|353.22|355.97|353.07|33
1644488930000|2022-02-10 10:28:50|355.98|353.08|355.7|352.8|355.99|353.09|355.65|352.75|20
1644488940000|2022-02-10 10:29:00|355.71|352.81|355.72|352.82|355.79|352.89|355.7|352.8|19
1644488950000|2022-02-10 10:29:10|355.71|352.81|355.7|352.8|355.77|352.87|355.68|352.78|17
1644488960000|2022-02-10 10:29:20|355.69|352.79|355.7|352.8|355.73|352.83|355.61|352.71|22
1644488970000|2022-02-10 10:29:30|355.62|352.72|355.63|352.73|355.69|352.79|355.59|352.69|25
1644488980000|2022-02-10 10:29:40|355.64|352.74|355.66|352.76|355.67|352.77|355.6|352.7|23
1644488990000|2022-02-10 10:29:50|355.65|352.75|355.57|352.67|355.69|352.79|355.57|352.67|17
1644489000000|2022-02-10 10:30:00|355.58|352.68|355.51|352.61|355.58|352.68|355.5|352.6|24
1644489010000|2022-02-10 10:30:10|355.55|352.65|355.38|352.48|355.57|352.67|355.38|352.48|16
1644489020000|2022-02-10 10:30:20|355.39|352.49|355.45|352.55|355.51|352.61|355.39|352.49|26
1644489030000|2022-02-10 10:30:30|355.48|352.58|355.45|352.55|355.48|352.58|355.41|352.51|17
1644489040000|2022-02-10 10:30:40|355.47|352.57|355.42|352.52|355.53|352.63|355.4|352.5|25
1644489050000|2022-02-10 10:30:50|355.43|352.53|355.38|352.48|355.44|352.54|355.38|352.48|20
1644489060000|2022-02-10 10:31:00|355.39|352.49|355.52|352.62|355.52|352.62|355.38|352.48|21
1644489070000|2022-02-10 10:31:10|355.51|352.61|355.62|352.72|355.62|352.72|355.46|352.56|20
1644489080000|2022-02-10 10:31:20|355.64|352.74|355.65|352.75|355.67|352.77|355.6|352.7|21
1644489090000|2022-02-10 10:31:30|355.64|352.74|355.69|352.79|355.75|352.85|355.62|352.72|13
1644489100000|2022-02-10 10:31:40|355.65|352.75|355.68|352.78|355.7|352.8|355.61|352.71|19
1644489110000|2022-02-10 10:31:50|355.64|352.74|355.57|352.67|355.64|352.74|355.55|352.65|11
1644489120000|2022-02-10 10:32:00|355.56|352.66|355.59|352.69|355.64|352.74|355.56|352.66|17
1644489130000|2022-02-10 10:32:10|355.61|352.71|355.61|352.71|355.63|352.73|355.59|352.69|8
1644489140000|2022-02-10 10:32:20|355.62|352.72|355.6|352.7|355.62|352.72|355.55|352.65|20
1644489150000|2022-02-10 10:32:30|355.61|352.71|355.55|352.65|355.67|352.77|355.54|352.64|16
1644489160000|2022-02-10 10:32:40|355.54|352.64|355.56|352.66|355.57|352.67|355.5|352.6|25
1644489170000|2022-02-10 10:32:50|355.58|352.68|355.68|352.78|355.73|352.83|355.58|352.68|22
1644489180000|2022-02-10 10:33:00|355.71|352.81|355.65|352.75|355.71|352.81|355.65|352.75|23
1644489190000|2022-02-10 10:33:10|355.66|352.76|355.66|352.76|355.71|352.81|355.6|352.7|13
1644489200000|2022-02-10 10:33:20|355.64|352.74|355.69|352.79|355.73|352.83|355.62|352.72|21
1644489210000|2022-02-10 10:33:30|355.7|352.8|355.93|353.03|355.93|353.03|355.64|352.74|21
1644489220000|2022-02-10 10:33:40|355.95|353.05|355.95|353.05|355.97|353.07|355.9|353|16
1644489230000|2022-02-10 10:33:50|355.94|353.04|355.97|353.07|355.98|353.08|355.93|353.03|15
1644489240000|2022-02-10 10:34:00|355.99|353.09|355.99|353.09|356|353.1|355.98|353.08|5
1644489250000|2022-02-10 10:34:10|356|353.1|356.12|353.22|356.12|353.22|355.98|353.08|16
1644489260000|2022-02-10 10:34:20|356.1|353.2|356.29|353.39|356.3|353.4|356.09|353.19|13
1644489270000|2022-02-10 10:34:30|356.26|353.36|356.21|353.31|356.32|353.42|356.07|353.17|20
1644489280000|2022-02-10 10:34:40|356.13|353.23|356.09|353.19|356.15|353.25|356.09|353.19|26
1644489290000|2022-02-10 10:34:50|356.11|353.21|355.97|353.07|356.11|353.21|355.93|353.03|29
1644489300000|2022-02-10 10:35:00|355.96|353.06|356.09|353.19|356.11|353.21|355.96|353.06|26
1644489310000|2022-02-10 10:35:10|356.07|353.17|356.15|353.25|356.21|353.31|356.06|353.16|17
1644489320000|2022-02-10 10:35:20|356.16|353.26|356.12|353.22|356.2|353.3|356.12|353.22|15
1644489330000|2022-02-10 10:35:30|356.13|353.23|356.06|353.16|356.16|353.26|356.06|353.16|20
1644489340000|2022-02-10 10:35:40|356.08|353.18|356.19|353.29|356.19|353.29|356.07|353.17|19
1644489350000|2022-02-10 10:35:50|356.18|353.28|356.16|353.26|356.24|353.34|356.15|353.25|20
1644489360000|2022-02-10 10:36:00|356.15|353.25|356.23|353.33|356.25|353.35|356.12|353.22|19
1644489370000|2022-02-10 10:36:10|356.21|353.31|356.23|353.33|356.25|353.35|356.2|353.3|15
1644489380000|2022-02-10 10:36:20|356.22|353.32|356.29|353.39|356.33|353.43|356.22|353.32|15
1644489390000|2022-02-10 10:36:30|356.28|353.38|356.15|353.25|356.31|353.41|356.1|353.2|17
1644489400000|2022-02-10 10:36:40|356.16|353.26|356.2|353.3|356.2|353.3|356.13|353.23|13
1644489410000|2022-02-10 10:36:50|356.19|353.29|356.26|353.36|356.32|353.42|356.18|353.28|25
1644489420000|2022-02-10 10:37:00|356.25|353.35|356.2|353.3|356.28|353.38|356.19|353.29|32
1644489430000|2022-02-10 10:37:10|356.21|353.31|356.15|353.25|356.23|353.33|356.08|353.18|23
1644489440000|2022-02-10 10:37:20|356.16|353.26|356.27|353.37|356.27|353.37|356.16|353.26|11
1644489450000|2022-02-10 10:37:30|356.26|353.36|356.19|353.29|356.26|353.36|356.19|353.29|10
1644489460000|2022-02-10 10:37:40|356.22|353.32|356.29|353.39|356.29|353.39|356.22|353.32|14
1644489470000|2022-02-10 10:37:50|356.28|353.38|356.13|353.23|356.29|353.39|356.12|353.22|14
1644489480000|2022-02-10 10:38:00|356.12|353.22|356.12|353.22|356.16|353.26|356.1|353.2|21
1644489490000|2022-02-10 10:38:10|356.13|353.23|356.16|353.26|356.17|353.27|356.13|353.23|13
1644489500000|2022-02-10 10:38:20|356.17|353.27|356.09|353.19|356.17|353.27|356.09|353.19|20
1644489510000|2022-02-10 10:38:30|356.1|353.2|356.11|353.21|356.13|353.23|356.08|353.18|22
1644489520000|2022-02-10 10:38:40|356.16|353.26|356.15|353.25|356.17|353.27|356.1|353.2|16
1644489530000|2022-02-10 10:38:50|356.14|353.24|356.11|353.21|356.17|353.27|356.09|353.19|12
1644489540000|2022-02-10 10:39:00|356.12|353.22|356.1|353.2|356.13|353.23|356.1|353.2|10
1644489550000|2022-02-10 10:39:10|356.08|353.18|356.2|353.3|356.2|353.3|356.08|353.18|11
1644489560000|2022-02-10 10:39:20|356.22|353.32|356.22|353.32|356.22|353.32|356.12|353.22|19
1644489570000|2022-02-10 10:39:30|356.24|353.34|356.18|353.28|356.26|353.36|356.16|353.26|28
1644489580000|2022-02-10 10:39:40|356.13|353.23|356.19|353.29|356.2|353.3|356.11|353.21|20
1644489590000|2022-02-10 10:39:50|356.18|353.28|356.21|353.31|356.25|353.35|356.15|353.25|15
1644489600000|2022-02-10 10:40:00|356.22|353.32|356.16|353.26|356.24|353.34|356.11|353.21|22
1644489610000|2022-02-10 10:40:10|356.17|353.27|355.96|353.06|356.2|353.3|355.96|353.06|30
1644489620000|2022-02-10 10:40:20|356.01|353.11|355.92|353.02|356.02|353.12|355.89|352.99|23
1644489630000|2022-02-10 10:40:30|355.91|353.01|355.76|352.86|355.91|353.01|355.75|352.85|18
1644489640000|2022-02-10 10:40:40|355.86|352.96|355.86|352.96|355.87|352.97|355.82|352.92|18
1644489650000|2022-02-10 10:40:50|355.85|352.95|355.84|352.94|355.86|352.96|355.8|352.9|12
1644489660000|2022-02-10 10:41:00|355.81|352.91|355.85|352.95|355.85|352.95|355.81|352.91|15
1644489670000|2022-02-10 10:41:10|355.84|352.94|355.85|352.95|355.87|352.97|355.82|352.92|18
1644489680000|2022-02-10 10:41:20|355.81|352.91|355.81|352.91|355.84|352.94|355.79|352.89|15
1644489690000|2022-02-10 10:41:30|355.8|352.9|355.63|352.73|355.83|352.93|355.63|352.73|17
1644489700000|2022-02-10 10:41:40|355.59|352.69|355.49|352.59|355.67|352.77|355.49|352.59|21
1644489710000|2022-02-10 10:41:50|355.5|352.6|355.38|352.48|355.5|352.6|355.34|352.44|19
1644489720000|2022-02-10 10:42:00|355.41|352.51|355.59|352.69|355.61|352.71|355.41|352.51|19
1644489730000|2022-02-10 10:42:10|355.6|352.7|355.64|352.74|355.7|352.8|355.6|352.7|20
1644489740000|2022-02-10 10:42:20|355.63|352.73|355.8|352.9|355.81|352.91|355.63|352.73|15
1644489750000|2022-02-10 10:42:30|355.81|352.91|355.88|352.98|355.91|353.01|355.81|352.91|12
1644489760000|2022-02-10 10:42:40|355.82|352.92|355.76|352.86|355.82|352.92|355.74|352.84|11
1644489770000|2022-02-10 10:42:50|355.75|352.85|355.75|352.85|355.76|352.86|355.7|352.8|11
1644489780000|2022-02-10 10:43:00|355.74|352.84|355.76|352.86|355.77|352.87|355.73|352.83|12
1644489790000|2022-02-10 10:43:10|355.75|352.85|355.76|352.86|355.78|352.88|355.74|352.84|8
1644489800000|2022-02-10 10:43:20|355.77|352.87|355.75|352.85|355.77|352.87|355.72|352.82|13
1644489810000|2022-02-10 10:43:30|355.74|352.84|355.75|352.85|355.75|352.85|355.72|352.82|10
1644489820000|2022-02-10 10:43:40|355.73|352.83|355.78|352.88|355.78|352.88|355.73|352.83|17
1644489830000|2022-02-10 10:43:50|355.75|352.85|355.78|352.88|355.79|352.89|355.7|352.8|17
1644489840000|2022-02-10 10:44:00|355.77|352.87|355.66|352.76|355.77|352.87|355.66|352.76|20
1644489850000|2022-02-10 10:44:10|355.62|352.72|355.62|352.72|355.65|352.75|355.53|352.63|28
1644489860000|2022-02-10 10:44:20|355.6|352.7|355.53|352.63|355.6|352.7|355.5|352.6|18
1644489870000|2022-02-10 10:44:30|355.56|352.66|355.76|352.86|355.8|352.9|355.52|352.62|29
1644489880000|2022-02-10 10:44:40|355.73|352.83|355.93|353.03|355.99|353.09|355.71|352.81|28
1644489890000|2022-02-10 10:44:50|355.94|353.04|355.96|353.06|355.99|353.09|355.92|353.02|22
1644489900000|2022-02-10 10:45:00|355.95|353.05|355.82|352.92|355.95|353.05|355.81|352.91|22
1644489910000|2022-02-10 10:45:10|355.81|352.91|355.78|352.88|355.83|352.93|355.77|352.87|12
1644489920000|2022-02-10 10:45:20|355.76|352.86|355.6|352.7|355.76|352.86|355.59|352.69|24
1644489930000|2022-02-10 10:45:30|355.58|352.68|355.34|352.44|355.58|352.68|355.34|352.44|22
1644489940000|2022-02-10 10:45:40|355.33|352.43|355.35|352.45|355.38|352.48|355.13|352.23|28
1644489950000|2022-02-10 10:45:50|355.38|352.48|355.24|352.34|355.38|352.48|355.21|352.31|28
1644489960000|2022-02-10 10:46:00|355.23|352.33|355.09|352.19|355.25|352.35|355.09|352.19|27
1644489970000|2022-02-10 10:46:10|355.07|352.17|355.09|352.19|355.16|352.26|355.05|352.15|28
1644489980000|2022-02-10 10:46:20|355.1|352.2|355.06|352.16|355.13|352.23|355.05|352.15|25
1644489990000|2022-02-10 10:46:30|355.11|352.21|355.02|352.12|355.14|352.24|355.01|352.11|21
1644490000000|2022-02-10 10:46:40|355.03|352.13|355.08|352.18|355.12|352.22|354.97|352.07|27
1644490010000|2022-02-10 10:46:50|355.1|352.2|354.93|352.03|355.12|352.22|354.93|352.03|21
1644490020000|2022-02-10 10:47:00|354.94|352.04|354.94|352.04|355.02|352.12|354.92|352.02|14
1644490030000|2022-02-10 10:47:10|354.95|352.05|355.01|352.11|355.06|352.16|354.93|352.03|26
1644490040000|2022-02-10 10:47:20|354.96|352.06|354.94|352.04|354.96|352.06|354.91|352.01|15
1644490050000|2022-02-10 10:47:30|354.96|352.06|355.08|352.18|355.08|352.18|354.92|352.02|20
1644490060000|2022-02-10 10:47:40|355.09|352.19|355.03|352.13|355.12|352.22|355|352.1|17
1644490070000|2022-02-10 10:47:50|355.02|352.12|355|352.1|355.08|352.18|354.84|351.94|28
1644490080000|2022-02-10 10:48:00|355.01|352.11|355.26|352.36|355.27|352.37|355|352.1|26
1644490090000|2022-02-10 10:48:10|355.19|352.29|355.17|352.27|355.26|352.36|355.17|352.27|18
1644490100000|2022-02-10 10:48:20|355.16|352.26|355.15|352.25|355.17|352.27|355.12|352.22|16
1644490110000|2022-02-10 10:48:30|355.18|352.28|355.1|352.2|355.2|352.3|355.08|352.18|18
1644490120000|2022-02-10 10:48:40|355.11|352.21|355.11|352.21|355.13|352.23|355.09|352.19|8
1644490130000|2022-02-10 10:48:50|355.12|352.22|355.11|352.21|355.12|352.22|355.05|352.15|19
1644490140000|2022-02-10 10:49:00|355.1|352.2|354.93|352.03|355.13|352.23|354.9|352|22
1644490150000|2022-02-10 10:49:10|354.94|352.04|354.66|351.76|354.95|352.05|354.66|351.76|28
1644490160000|2022-02-10 10:49:20|354.67|351.77|354.68|351.78|354.71|351.81|354.5|351.6|28
1644490170000|2022-02-10 10:49:30|354.66|351.76|354.67|351.77|354.73|351.83|354.65|351.75|23
1644490180000|2022-02-10 10:49:40|354.69|351.79|354.73|351.83|354.75|351.85|354.67|351.77|20
1644490190000|2022-02-10 10:49:50|354.67|351.77|354.72|351.82|354.74|351.84|354.67|351.77|17
1644490200000|2022-02-10 10:50:00|354.73|351.83|354.73|351.83|354.74|351.84|354.66|351.76|21
1644490210000|2022-02-10 10:50:10|354.69|351.79|354.55|351.65|354.73|351.83|354.33|351.43|27
1644490220000|2022-02-10 10:50:20|354.56|351.66|354.39|351.49|354.58|351.68|354.39|351.49|19
1644490230000|2022-02-10 10:50:30|354.41|351.51|354.62|351.72|354.62|351.72|354.41|351.51|32
1644490240000|2022-02-10 10:50:40|354.63|351.73|354.64|351.74|354.64|351.74|354.56|351.66|19
1644490250000|2022-02-10 10:50:50|354.62|351.72|354.71|351.81|354.72|351.82|354.55|351.65|23
1644490260000|2022-02-10 10:51:00|354.72|351.82|354.75|351.85|354.8|351.9|354.68|351.78|16
1644490270000|2022-02-10 10:51:10|354.76|351.86|354.74|351.84|354.76|351.86|354.66|351.76|15
1644490280000|2022-02-10 10:51:20|354.76|351.86|354.64|351.74|354.76|351.86|354.64|351.74|19
1644490290000|2022-02-10 10:51:30|354.66|351.76|354.63|351.73|354.67|351.77|354.6|351.7|18
1644490300000|2022-02-10 10:51:40|354.64|351.74|354.55|351.65|354.67|351.77|354.54|351.64|20
1644490310000|2022-02-10 10:51:50|354.52|351.62|354.58|351.68|354.58|351.68|354.52|351.62|10
1644490320000|2022-02-10 10:52:00|354.57|351.67|354.54|351.64|354.61|351.71|354.53|351.63|19
1644490330000|2022-02-10 10:52:10|354.55|351.65|354.57|351.67|354.59|351.69|354.52|351.62|17
1644490340000|2022-02-10 10:52:20|354.58|351.68|354.58|351.68|354.61|351.71|354.55|351.65|21
1644490350000|2022-02-10 10:52:30|354.59|351.69|354.54|351.64|354.62|351.72|354.54|351.64|18
1644490360000|2022-02-10 10:52:40|354.55|351.65|354.48|351.58|354.56|351.66|354.47|351.57|14
1644490370000|2022-02-10 10:52:50|354.47|351.57|354.39|351.49|354.48|351.58|354.38|351.48|12
1644490380000|2022-02-10 10:53:00|354.38|351.48|354.52|351.62|354.53|351.63|354.37|351.47|21
1644490390000|2022-02-10 10:53:10|354.5|351.6|354.51|351.61|354.53|351.63|354.49|351.59|13
1644490400000|2022-02-10 10:53:20|354.5|351.6|354.62|351.72|354.64|351.74|354.46|351.56|20
1644490410000|2022-02-10 10:53:30|354.57|351.67|354.72|351.82|354.82|351.92|354.54|351.64|24
1644490420000|2022-02-10 10:53:40|354.73|351.83|354.73|351.83|354.78|351.88|354.71|351.81|15
1644490430000|2022-02-10 10:53:50|354.77|351.87|354.79|351.89|354.79|351.89|354.73|351.83|9
1644490440000|2022-02-10 10:54:00|354.77|351.87|355.01|352.11|355.01|352.11|354.69|351.79|17
1644490450000|2022-02-10 10:54:10|355.04|352.14|355.21|352.31|355.21|352.31|355.01|352.11|22
1644490460000|2022-02-10 10:54:20|355.2|352.3|355.08|352.18|355.22|352.32|355.03|352.13|28
1644490470000|2022-02-10 10:54:30|355.03|352.13|355.02|352.12|355.11|352.21|354.96|352.06|29
1644490480000|2022-02-10 10:54:40|355.01|352.11|355.09|352.19|355.09|352.19|354.98|352.08|22
1644490490000|2022-02-10 10:54:50|355.08|352.18|355.01|352.11|355.11|352.21|354.96|352.06|23
1644490500000|2022-02-10 10:55:00|355.02|352.12|355.01|352.11|355.03|352.13|354.87|351.97|26
1644490510000|2022-02-10 10:55:10|355.02|352.12|355.01|352.11|355.06|352.16|355|352.1|12
1644490520000|2022-02-10 10:55:20|354.98|352.08|355.03|352.13|355.03|352.13|354.97|352.07|15
1644490530000|2022-02-10 10:55:30|354.98|352.08|355.05|352.15|355.06|352.16|354.98|352.08|22
1644490540000|2022-02-10 10:55:40|355.03|352.13|354.97|352.07|355.03|352.13|354.97|352.07|16
1644490550000|2022-02-10 10:55:50|354.98|352.08|355.01|352.11|355.02|352.12|354.98|352.08|15
1644490560000|2022-02-10 10:56:00|355|352.1|355.02|352.12|355.04|352.14|354.98|352.08|10
1644490570000|2022-02-10 10:56:10|355.01|352.11|355.06|352.16|355.06|352.16|354.96|352.06|13
1644490580000|2022-02-10 10:56:20|355.04|352.14|355.07|352.17|355.08|352.18|355.03|352.13|16
1644490590000|2022-02-10 10:56:30|355.06|352.16|355.13|352.23|355.13|352.23|355.05|352.15|13
1644490600000|2022-02-10 10:56:40|355.1|352.2|355.17|352.27|355.18|352.28|355.1|352.2|17
1644490610000|2022-02-10 10:56:50|355.19|352.29|355.64|352.74|355.68|352.78|355.17|352.27|13
1644490620000|2022-02-10 10:57:00|355.58|352.68|355.84|352.94|355.84|352.94|355.58|352.68|22
1644490630000|2022-02-10 10:57:10|355.83|352.93|355.64|352.74|355.83|352.93|355.56|352.66|19
1644490640000|2022-02-10 10:57:20|355.67|352.77|355.69|352.79|355.71|352.81|355.61|352.71|19
1644490650000|2022-02-10 10:57:30|355.7|352.8|355.71|352.81|355.74|352.84|355.65|352.75|18
1644490660000|2022-02-10 10:57:40|355.7|352.8|355.67|352.77|355.71|352.81|355.66|352.76|17
1644490670000|2022-02-10 10:57:50|355.7|352.8|355.58|352.68|355.7|352.8|355.55|352.65|14
1644490680000|2022-02-10 10:58:00|355.59|352.69|355.59|352.69|355.61|352.71|355.58|352.68|7
1644490690000|2022-02-10 10:58:10|355.58|352.68|355.61|352.71|355.63|352.73|355.58|352.68|13
1644490700000|2022-02-10 10:58:20|355.62|352.72|355.62|352.72|355.62|352.72|355.6|352.7|8
1644490710000|2022-02-10 10:58:30|355.64|352.74|355.75|352.85|355.75|352.85|355.63|352.73|14
1644490720000|2022-02-10 10:58:40|355.74|352.84|355.77|352.87|355.78|352.88|355.71|352.81|18
1644490730000|2022-02-10 10:58:50|355.76|352.86|355.84|352.94|355.85|352.95|355.72|352.82|15
1644490740000|2022-02-10 10:59:00|355.85|352.95|355.97|353.07|355.97|353.07|355.85|352.95|13
1644490750000|2022-02-10 10:59:10|355.98|353.08|356.01|353.11|356.07|353.17|355.98|353.08|17
1644490760000|2022-02-10 10:59:20|355.97|353.07|356.11|353.21|356.13|353.23|355.96|353.06|15
1644490770000|2022-02-10 10:59:30|356.12|353.22|356.15|353.25|356.15|353.25|356.11|353.21|9
1644490780000|2022-02-10 10:59:40|356.14|353.24|356.31|353.41|356.32|353.42|356.14|353.24|15
1644490790000|2022-02-10 10:59:50|356.32|353.42|356.13|353.23|356.33|353.43|356.12|353.22|19
1644490800000|2022-02-10 11:00:00|356.11|353.21|356.16|353.26|356.21|353.31|356.06|353.16|23
1644490810000|2022-02-10 11:00:10|356.17|353.27|355.98|353.08|356.2|353.3|355.98|353.08|23
1644490820000|2022-02-10 11:00:20|355.97|353.07|355.89|352.99|355.99|353.09|355.77|352.87|33
1644490830000|2022-02-10 11:00:30|355.86|352.96|355.79|352.89|355.87|352.97|355.79|352.89|24
1644490840000|2022-02-10 11:00:40|355.85|352.95|355.72|352.82|355.85|352.95|355.72|352.82|30
1644490850000|2022-02-10 11:00:50|355.75|352.85|355.65|352.75|355.78|352.88|355.61|352.71|19
1644490860000|2022-02-10 11:01:00|355.66|352.76|355.53|352.63|355.66|352.76|355.46|352.56|20
1644490870000|2022-02-10 11:01:10|355.54|352.64|355.54|352.64|355.55|352.65|355.46|352.56|21
1644490880000|2022-02-10 11:01:20|355.53|352.63|355.42|352.52|355.54|352.64|355.4|352.5|21
1644490890000|2022-02-10 11:01:30|355.41|352.51|354.91|352.01|355.43|352.53|354.91|352.01|29
1644490900000|2022-02-10 11:01:40|354.9|352|354.85|351.95|354.9|352|354.77|351.87|22
1644490910000|2022-02-10 11:01:50|354.83|351.93|354.9|352|354.93|352.03|354.79|351.89|15
1644490920000|2022-02-10 11:02:00|354.89|351.99|355.19|352.29|355.25|352.35|354.89|351.99|22
1644490930000|2022-02-10 11:02:10|355.25|352.35|355.39|352.49|355.47|352.57|355.2|352.3|27
1644490940000|2022-02-10 11:02:20|355.4|352.5|355.45|352.55|355.49|352.59|355.36|352.46|23
1644490950000|2022-02-10 11:02:30|355.46|352.56|355.38|352.48|355.5|352.6|355.38|352.48|11
1644490960000|2022-02-10 11:02:40|355.39|352.49|355.41|352.51|355.41|352.51|355.37|352.47|19
1644490970000|2022-02-10 11:02:50|355.42|352.52|355.32|352.42|355.42|352.52|355.32|352.42|20
1644490980000|2022-02-10 11:03:00|355.33|352.43|355.4|352.5|355.44|352.54|355.33|352.43|18
1644490990000|2022-02-10 11:03:10|355.41|352.51|355.41|352.51|355.42|352.52|355.39|352.49|9
1644491000000|2022-02-10 11:03:20|355.36|352.46|355.12|352.22|355.41|352.51|355.07|352.17|19
1644491010000|2022-02-10 11:03:30|355.11|352.21|355.27|352.37|355.29|352.39|355|352.1|26
1644491020000|2022-02-10 11:03:40|355.26|352.36|355.27|352.37|355.28|352.38|355.21|352.31|22
1644491030000|2022-02-10 11:03:50|355.28|352.38|355.17|352.27|355.28|352.38|355.15|352.25|19
1644491040000|2022-02-10 11:04:00|355.18|352.28|355.2|352.3|355.26|352.36|355.16|352.26|14
1644491050000|2022-02-10 11:04:10|355.23|352.33|355.3|352.4|355.3|352.4|355.18|352.28|18
1644491060000|2022-02-10 11:04:20|355.28|352.38|355.34|352.44|355.34|352.44|355.24|352.34|12
1644491070000|2022-02-10 11:04:30|355.37|352.47|355.26|352.36|355.43|352.53|355.25|352.35|26
1644491080000|2022-02-10 11:04:40|355.25|352.35|355.26|352.36|355.26|352.36|355.24|352.34|6
1644491090000|2022-02-10 11:04:50|355.25|352.35|355.26|352.36|355.27|352.37|355.24|352.34|15
1644491100000|2022-02-10 11:05:00|355.25|352.35|355.28|352.38|355.28|352.38|355.24|352.34|12
1644491110000|2022-02-10 11:05:10|355.29|352.39|355.37|352.47|355.44|352.54|355.29|352.39|25
1644491120000|2022-02-10 11:05:20|355.38|352.48|355.41|352.51|355.43|352.53|355.37|352.47|19
1644491130000|2022-02-10 11:05:30|355.4|352.5|355.41|352.51|355.49|352.59|355.38|352.48|15
1644491140000|2022-02-10 11:05:40|355.42|352.52|355.48|352.58|355.48|352.58|355.42|352.52|7
1644491150000|2022-02-10 11:05:50|355.52|352.62|355.56|352.66|355.57|352.67|355.44|352.54|21
1644491160000|2022-02-10 11:06:00|355.57|352.67|355.56|352.66|355.58|352.68|355.45|352.55|17
1644491170000|2022-02-10 11:06:10|355.57|352.67|355.61|352.71|355.61|352.71|355.54|352.64|9
1644491180000|2022-02-10 11:06:20|355.62|352.72|355.74|352.84|355.76|352.86|355.61|352.71|18
1644491190000|2022-02-10 11:06:30|355.75|352.85|355.78|352.88|355.82|352.92|355.74|352.84|13
1644491200000|2022-02-10 11:06:40|355.81|352.91|355.8|352.9|355.81|352.91|355.75|352.85|10
1644491210000|2022-02-10 11:06:50|355.74|352.84|355.82|352.92|355.82|352.92|355.74|352.84|10
1644491220000|2022-02-10 11:07:00|355.83|352.93|355.97|353.07|355.98|353.08|355.83|352.93|12
1644491230000|2022-02-10 11:07:10|355.96|353.06|356.11|353.21|356.11|353.21|355.96|353.06|21
1644491240000|2022-02-10 11:07:20|356.13|353.23|355.77|352.87|356.13|353.23|355.77|352.87|23
1644491250000|2022-02-10 11:07:30|355.79|352.89|355.5|352.6|355.79|352.89|355.41|352.51|22
1644491260000|2022-02-10 11:07:40|355.45|352.55|355.39|352.49|355.46|352.56|355.34|352.44|16
1644491270000|2022-02-10 11:07:50|355.4|352.5|355.22|352.32|355.44|352.54|355.22|352.32|26
1644491280000|2022-02-10 11:08:00|355.19|352.29|354.78|351.88|355.2|352.3|354.78|351.88|22
1644491290000|2022-02-10 11:08:10|354.83|351.93|354.82|351.92|354.92|352.02|354.8|351.9|25
1644491300000|2022-02-10 11:08:20|354.84|351.94|354.92|352.02|355|352.1|354.84|351.94|24
1644491310000|2022-02-10 11:08:30|354.89|351.99|355.11|352.21|355.2|352.3|354.88|351.98|34
1644491320000|2022-02-10 11:08:40|355.14|352.24|355.22|352.32|355.29|352.39|355.14|352.24|21
1644491330000|2022-02-10 11:08:50|355.21|352.31|355.23|352.33|355.25|352.35|355.12|352.22|18
1644491340000|2022-02-10 11:09:00|355.32|352.42|355.4|352.5|355.44|352.54|355.32|352.42|24
1644491350000|2022-02-10 11:09:10|355.39|352.49|355.32|352.42|355.4|352.5|355.31|352.41|23
1644491360000|2022-02-10 11:09:20|355.36|352.46|355.54|352.64|355.57|352.67|355.32|352.42|28
1644491370000|2022-02-10 11:09:30|355.55|352.65|355.53|352.63|355.64|352.74|355.5|352.6|22
1644491380000|2022-02-10 11:09:40|355.54|352.64|355.72|352.82|355.72|352.82|355.52|352.62|22
1644491390000|2022-02-10 11:09:50|355.76|352.86|355.45|352.55|355.8|352.9|355.44|352.54|30
1644491400000|2022-02-10 11:10:00|355.5|352.6|355.48|352.58|355.5|352.6|355.43|352.53|13
1644491410000|2022-02-10 11:10:10|355.47|352.57|355.5|352.6|355.54|352.64|355.45|352.55|23
1644491420000|2022-02-10 11:10:20|355.48|352.58|355.52|352.62|355.58|352.68|355.48|352.58|18
1644491430000|2022-02-10 11:10:30|355.54|352.64|355.42|352.52|355.54|352.64|355.41|352.51|23
1644491440000|2022-02-10 11:10:40|355.45|352.55|355.54|352.64|355.55|352.65|355.4|352.5|29
1644491450000|2022-02-10 11:10:50|355.51|352.61|355.49|352.59|355.54|352.64|355.44|352.54|23
1644491460000|2022-02-10 11:11:00|355.48|352.58|355.49|352.59|355.5|352.6|355.43|352.53|19
1644491470000|2022-02-10 11:11:10|355.52|352.62|355.69|352.79|355.7|352.8|355.49|352.59|20
1644491480000|2022-02-10 11:11:20|355.59|352.69|355.77|352.87|355.81|352.91|355.59|352.69|20
1644491490000|2022-02-10 11:11:30|355.85|352.95|355.87|352.97|356|353.1|355.81|352.91|28
1644491500000|2022-02-10 11:11:40|355.88|352.98|355.89|352.99|355.89|352.99|355.76|352.86|16
1644491510000|2022-02-10 11:11:50|355.86|352.96|355.8|352.9|355.9|353|355.78|352.88|17
1644491520000|2022-02-10 11:12:00|355.81|352.91|355.66|352.76|355.81|352.91|355.63|352.73|23
1644491530000|2022-02-10 11:12:10|355.67|352.77|355.57|352.67|355.67|352.77|355.57|352.67|16
1644491540000|2022-02-10 11:12:20|355.58|352.68|355.54|352.64|355.58|352.68|355.44|352.54|23
1644491550000|2022-02-10 11:12:30|355.52|352.62|355.47|352.57|355.53|352.63|355.46|352.56|18
1644491560000|2022-02-10 11:12:40|355.45|352.55|355.45|352.55|355.51|352.61|355.44|352.54|19
1644491570000|2022-02-10 11:12:50|355.46|352.56|355.34|352.44|355.47|352.57|355.33|352.43|26
1644491580000|2022-02-10 11:13:00|355.32|352.42|355.36|352.46|355.36|352.46|355.31|352.41|12
1644491590000|2022-02-10 11:13:10|355.37|352.47|355.36|352.46|355.39|352.49|355.33|352.43|13
1644491600000|2022-02-10 11:13:20|355.35|352.45|355.33|352.43|355.36|352.46|355.26|352.36|14
1644491610000|2022-02-10 11:13:30|355.32|352.42|355.37|352.47|355.37|352.47|355.28|352.38|7
1644491620000|2022-02-10 11:13:40|355.4|352.5|355.6|352.7|355.6|352.7|355.38|352.48|12
1644491630000|2022-02-10 11:13:50|355.59|352.69|355.59|352.69|355.6|352.7|355.51|352.61|12
1644491640000|2022-02-10 11:14:00|355.61|352.71|355.76|352.86|355.78|352.88|355.61|352.71|22
1644491650000|2022-02-10 11:14:10|355.7|352.8|355.72|352.82|355.76|352.86|355.66|352.76|12
1644491660000|2022-02-10 11:14:20|355.65|352.75|356.09|353.19|356.29|353.39|355.65|352.75|25
1644491670000|2022-02-10 11:14:30|356.06|353.16|356.06|353.16|356.08|353.18|356.02|353.12|20
1644491680000|2022-02-10 11:14:40|356.05|353.15|356.59|353.69|356.63|353.73|356.04|353.14|22
1644491690000|2022-02-10 11:14:50|356.6|353.7|356.63|353.73|356.66|353.76|356.58|353.68|21
1644491700000|2022-02-10 11:15:00|356.68|353.78|356.64|353.74|356.71|353.81|356.64|353.74|9
1644491710000|2022-02-10 11:15:10|356.68|353.78|356.65|353.75|356.69|353.79|356.53|353.63|23
1644491720000|2022-02-10 11:15:20|356.64|353.74|356.62|353.72|356.68|353.78|356.48|353.58|35
1644491730000|2022-02-10 11:15:30|356.61|353.71|356.82|353.92|356.82|353.92|356.6|353.7|19
1644491740000|2022-02-10 11:15:40|356.81|353.91|357.01|354.11|357.04|354.14|356.8|353.9|16
1644491750000|2022-02-10 11:15:50|357|354.1|357.18|354.28|357.18|354.28|356.94|354.04|17
1644491760000|2022-02-10 11:16:00|357.2|354.3|357.16|354.26|357.21|354.31|357.01|354.11|27
1644491770000|2022-02-10 11:16:10|357.12|354.22|356.94|354.04|357.12|354.22|356.9|354|31
1644491780000|2022-02-10 11:16:20|356.91|354.01|356.8|353.9|356.91|354.01|356.8|353.9|21
1644491790000|2022-02-10 11:16:30|356.78|353.88|356.54|353.64|356.78|353.88|356.43|353.53|20
1644491800000|2022-02-10 11:16:40|356.57|353.67|356.76|353.86|356.76|353.86|356.5|353.6|27
1644491810000|2022-02-10 11:16:50|356.75|353.85|356.65|353.75|356.76|353.86|356.64|353.74|23
1644491820000|2022-02-10 11:17:00|356.67|353.77|356.76|353.86|356.76|353.86|356.62|353.72|22
1644491830000|2022-02-10 11:17:10|356.78|353.88|356.72|353.82|356.78|353.88|356.72|353.82|16
1644491840000|2022-02-10 11:17:20|356.75|353.85|356.73|353.83|356.82|353.92|356.68|353.78|24
1644491850000|2022-02-10 11:17:30|356.74|353.84|356.61|353.71|356.78|353.88|356.55|353.65|27
1644491860000|2022-02-10 11:17:40|356.59|353.69|356.57|353.67|356.61|353.71|356.53|353.63|23
1644491870000|2022-02-10 11:17:50|356.58|353.68|356.52|353.62|356.58|353.68|356.49|353.59|19
1644491880000|2022-02-10 11:18:00|356.5|353.6|356.55|353.65|356.6|353.7|356.46|353.56|14
1644491890000|2022-02-10 11:18:10|356.52|353.62|356.54|353.64|356.58|353.68|356.46|353.56|21
1644491900000|2022-02-10 11:18:20|356.55|353.65|356.49|353.59|356.58|353.68|356.47|353.57|15
1644491910000|2022-02-10 11:18:30|356.48|353.58|356.7|353.8|356.75|353.85|356.47|353.57|19
1644491920000|2022-02-10 11:18:40|356.66|353.76|356.88|353.98|356.89|353.99|356.64|353.74|27
1644491930000|2022-02-10 11:18:50|356.85|353.95|356.84|353.94|356.88|353.98|356.83|353.93|17
1644491940000|2022-02-10 11:19:00|356.85|353.95|356.89|353.99|356.92|354.02|356.85|353.95|15
1644491950000|2022-02-10 11:19:10|356.9|354|356.85|353.95|356.91|354.01|356.82|353.92|18
1644491960000|2022-02-10 11:19:20|356.84|353.94|356.81|353.91|356.84|353.94|356.75|353.85|14
1644491970000|2022-02-10 11:19:30|356.79|353.89|356.99|354.09|356.99|354.09|356.77|353.87|13
1644491980000|2022-02-10 11:19:40|356.96|354.06|356.95|354.05|356.98|354.08|356.93|354.03|16
1644491990000|2022-02-10 11:19:50|356.93|354.03|356.94|354.04|356.99|354.09|356.92|354.02|15
1644492000000|2022-02-10 11:20:00|356.93|354.03|356.92|354.02|356.96|354.06|356.9|354|13
1644492010000|2022-02-10 11:20:10|356.88|353.98|356.96|354.06|356.96|354.06|356.85|353.95|24
1644492020000|2022-02-10 11:20:20|356.95|354.05|356.92|354.02|356.96|354.06|356.91|354.01|16
1644492030000|2022-02-10 11:20:30|356.95|354.05|357.05|354.15|357.07|354.17|356.87|353.97|14
1644492040000|2022-02-10 11:20:40|357.06|354.16|357.19|354.29|357.19|354.29|357.02|354.12|18
1644492050000|2022-02-10 11:20:50|357.2|354.3|357.18|354.28|357.2|354.3|357.16|354.26|4
1644492060000|2022-02-10 11:21:00|357.19|354.29|357.1|354.2|357.21|354.31|357.05|354.15|22
1644492070000|2022-02-10 11:21:10|357.04|354.14|357.11|354.21|357.11|354.21|357.04|354.14|16
1644492080000|2022-02-10 11:21:20|357.1|354.2|357.15|354.25|357.17|354.27|357.06|354.16|12
1644492090000|2022-02-10 11:21:30|357.16|354.26|357.15|354.25|357.17|354.27|357.12|354.22|15
1644492100000|2022-02-10 11:21:40|357.16|354.26|357.16|354.26|357.16|354.26|357.09|354.19|7
1644492110000|2022-02-10 11:21:50|357.19|354.29|357.46|354.56|357.48|354.58|357.19|354.29|20
1644492120000|2022-02-10 11:22:00|357.52|354.62|357.61|354.71|357.61|354.71|357.52|354.62|13
1644492130000|2022-02-10 11:22:10|357.63|354.73|357.64|354.74|357.64|354.74|357.58|354.68|5
1644492140000|2022-02-10 11:22:20|357.68|354.78|357.72|354.82|357.74|354.84|357.68|354.78|4
1644492150000|2022-02-10 11:22:30|357.66|354.76|357.72|354.82|357.72|354.82|357.66|354.76|4
1644492160000|2022-02-10 11:22:40|357.73|354.83|357.81|354.91|357.93|355.03|357.73|354.83|23
1644492170000|2022-02-10 11:22:50|357.82|354.92|358.03|355.13|358.04|355.14|357.82|354.92|22
1644492180000|2022-02-10 11:23:00|358.04|355.14|358.08|355.18|358.12|355.22|357.98|355.08|28
1644492190000|2022-02-10 11:23:10|358.1|355.2|358.15|355.25|358.16|355.26|357.98|355.08|29
1644492200000|2022-02-10 11:23:20|358.14|355.24|358.14|355.24|358.16|355.26|358.12|355.22|13
1644492210000|2022-02-10 11:23:30|358.13|355.23|358.21|355.31|358.21|355.31|358.13|355.23|18
1644492220000|2022-02-10 11:23:40|358.22|355.32|358.31|355.41|358.32|355.42|358.22|355.32|22
1644492230000|2022-02-10 11:23:50|358.32|355.42|358.39|355.49|358.44|355.54|358.02|355.12|27
1644492240000|2022-02-10 11:24:00|358.52|355.62|358.49|355.59|358.66|355.76|358.22|355.32|35
1644492250000|2022-02-10 11:24:10|358.48|355.58|358.53|355.63|358.53|355.63|358.42|355.52|25
1644492260000|2022-02-10 11:24:20|358.52|355.62|358.3|355.4|358.54|355.64|358.3|355.4|23
1644492270000|2022-02-10 11:24:30|358.29|355.39|358.18|355.28|358.29|355.39|358.03|355.13|33
1644492280000|2022-02-10 11:24:40|358.14|355.24|358.38|355.48|358.38|355.48|358.12|355.22|21
1644492290000|2022-02-10 11:24:50|358.37|355.47|358.49|355.59|358.53|355.63|358.26|355.36|22
1644492300000|2022-02-10 11:25:00|358.5|355.6|358.3|355.4|358.5|355.6|358.19|355.29|27
1644492310000|2022-02-10 11:25:10|358.28|355.38|358.1|355.2|358.28|355.38|358.1|355.2|21
1644492320000|2022-02-10 11:25:20|358.09|355.19|358.13|355.23|358.16|355.26|358.07|355.17|22
1644492330000|2022-02-10 11:25:30|358.12|355.22|358.17|355.27|358.19|355.29|358.12|355.22|21
1644492340000|2022-02-10 11:25:40|358.18|355.28|358.34|355.44|358.34|355.44|358.13|355.23|16
1644492350000|2022-02-10 11:25:50|358.31|355.41|358.38|355.48|358.46|355.56|358.27|355.37|27
1644492360000|2022-02-10 11:26:00|358.36|355.46|358.45|355.55|358.46|355.56|358.35|355.45|26
1644492370000|2022-02-10 11:26:10|358.42|355.52|358.56|355.66|358.56|355.66|358.42|355.52|23
1644492380000|2022-02-10 11:26:20|358.55|355.65|358.56|355.66|358.59|355.69|358.54|355.64|21
1644492390000|2022-02-10 11:26:30|358.57|355.67|358.51|355.61|358.57|355.67|358.51|355.61|24
1644492400000|2022-02-10 11:26:40|358.53|355.63|358.45|355.55|358.53|355.63|358.25|355.35|30
1644492410000|2022-02-10 11:26:50|358.47|355.57|358.57|355.67|358.62|355.72|358.45|355.55|25
1644492420000|2022-02-10 11:27:00|358.56|355.66|358.52|355.62|358.61|355.71|358.5|355.6|24
1644492430000|2022-02-10 11:27:10|358.53|355.63|358.69|355.79|358.69|355.79|358.53|355.63|12
1644492440000|2022-02-10 11:27:20|358.66|355.76|358.47|355.57|358.66|355.76|358.43|355.53|15
1644492450000|2022-02-10 11:27:30|358.48|355.58|358.62|355.72|358.69|355.79|358.46|355.56|21
1644492460000|2022-02-10 11:27:40|358.68|355.78|358.65|355.75|358.7|355.8|358.57|355.67|23
1644492470000|2022-02-10 11:27:50|358.66|355.76|358.7|355.8|358.7|355.8|358.56|355.66|21
1644492480000|2022-02-10 11:28:00|358.69|355.79|358.79|355.89|358.8|355.9|358.62|355.72|27
1644492490000|2022-02-10 11:28:10|358.82|355.92|358.86|355.96|358.92|356.02|358.75|355.85|30
1644492500000|2022-02-10 11:28:20|358.87|355.97|358.82|355.92|358.87|355.97|358.8|355.9|26
1644492510000|2022-02-10 11:28:30|358.87|355.97|358.97|356.07|358.97|356.07|358.83|355.93|27
1644492520000|2022-02-10 11:28:40|358.96|356.06|358.87|355.97|359|356.1|358.78|355.88|29
1644492530000|2022-02-10 11:28:50|358.85|355.95|358.86|355.96|358.89|355.99|358.83|355.93|21
1644492540000|2022-02-10 11:29:00|358.85|355.95|358.93|356.03|358.98|356.08|358.85|355.95|21
1644492550000|2022-02-10 11:29:10|358.94|356.04|358.97|356.07|359.01|356.11|358.91|356.01|29
1644492560000|2022-02-10 11:29:20|358.96|356.06|358.88|355.98|358.98|356.08|358.87|355.97|23
1644492570000|2022-02-10 11:29:30|358.9|356|358.95|356.05|358.96|356.06|358.89|355.99|22
1644492580000|2022-02-10 11:29:40|358.93|356.03|358.95|356.05|359.03|356.13|358.93|356.03|25
1644492590000|2022-02-10 11:29:50|358.96|356.06|358.95|356.05|358.97|356.07|358.91|356.01|21
1644492600000|2022-02-10 11:30:00|358.94|356.04|358.98|356.08|358.99|356.09|358.89|355.99|20
1644492610000|2022-02-10 11:30:10|358.95|356.05|358.92|356.02|358.98|356.08|358.9|356|19
1644492620000|2022-02-10 11:30:20|358.91|356.01|358.91|356.01|358.94|356.04|358.89|355.99|10
1644492630000|2022-02-10 11:30:30|358.9|356|358.74|355.84|358.9|356|358.73|355.83|24
1644492640000|2022-02-10 11:30:40|358.73|355.83|358.77|355.87|358.8|355.9|358.73|355.83|17
1644492650000|2022-02-10 11:30:50|358.75|355.85|358.75|355.85|358.78|355.88|358.75|355.85|11
1644492660000|2022-02-10 11:31:00|358.76|355.86|359.21|356.31|359.21|356.31|358.76|355.86|15
1644492670000|2022-02-10 11:31:10|359.14|356.24|359.36|356.46|359.38|356.48|359.13|356.23|32
1644492680000|2022-02-10 11:31:20|359.37|356.47|359.36|356.46|359.41|356.51|359.33|356.43|26
1644492690000|2022-02-10 11:31:30|359.42|356.52|359.92|357.02|359.94|357.04|359.42|356.52|27
1644492700000|2022-02-10 11:31:40|359.94|357.04|360.06|357.16|360.28|357.38|359.94|357.04|23
1644492710000|2022-02-10 11:31:50|360.05|357.15|359.77|356.87|360.05|357.15|359.74|356.84|29
1644492720000|2022-02-10 11:32:00|359.75|356.85|359.69|356.79|359.84|356.94|359.6|356.7|24
1644492730000|2022-02-10 11:32:10|359.7|356.8|359.63|356.73|359.7|356.8|359.6|356.7|16
1644492740000|2022-02-10 11:32:20|359.61|356.71|359.57|356.67|359.63|356.73|359.57|356.67|15
1644492750000|2022-02-10 11:32:30|359.56|356.66|359.64|356.74|359.7|356.8|359.54|356.64|19
1644492760000|2022-02-10 11:32:40|359.62|356.72|359.8|356.9|359.8|356.9|359.62|356.72|22
1644492770000|2022-02-10 11:32:50|359.81|356.91|359.87|356.97|359.87|356.97|359.77|356.87|18
1644492780000|2022-02-10 11:33:00|359.86|356.96|360.46|357.56|360.51|357.61|359.81|356.91|31
1644492790000|2022-02-10 11:33:10|360.48|357.58|360.67|357.77|360.96|358.06|360.4|357.5|28
1644492800000|2022-02-10 11:33:20|360.65|357.75|360.11|357.21|360.81|357.91|360.11|357.21|34
1644492810000|2022-02-10 11:33:30|360.15|357.25|359.78|356.88|360.15|357.25|359.63|356.73|31
1644492820000|2022-02-10 11:33:40|359.87|356.97|359.93|357.03|359.95|357.05|359.8|356.9|28
1644492830000|2022-02-10 11:33:50|359.95|357.05|359.87|356.97|359.95|357.05|359.8|356.9|28
1644492840000|2022-02-10 11:34:00|359.93|357.03|360.03|357.13|360.09|357.19|359.88|356.98|25
1644492850000|2022-02-10 11:34:10|360.07|357.17|359.99|357.09|360.14|357.24|359.99|357.09|27
1644492860000|2022-02-10 11:34:20|359.98|357.08|359.85|356.95|360.02|357.12|359.79|356.89|31
1644492870000|2022-02-10 11:34:30|359.84|356.94|359.88|356.98|359.95|357.05|359.82|356.92|23
1644492880000|2022-02-10 11:34:40|359.89|356.99|359.79|356.89|359.89|356.99|359.77|356.87|27
1644492890000|2022-02-10 11:34:50|359.83|356.93|359.81|356.91|359.85|356.95|359.79|356.89|19
1644492900000|2022-02-10 11:35:00|359.8|356.9|359.83|356.93|359.84|356.94|359.79|356.89|17
1644492910000|2022-02-10 11:35:10|359.82|356.92|359.84|356.94|359.85|356.95|359.81|356.91|11
1644492920000|2022-02-10 11:35:20|359.87|356.97|359.86|356.96|359.93|357.03|359.83|356.93|20
1644492930000|2022-02-10 11:35:30|359.88|356.98|360.05|357.15|360.05|357.15|359.88|356.98|16
1644492940000|2022-02-10 11:35:40|360.04|357.14|359.83|356.93|360.04|357.14|359.83|356.93|24
1644492950000|2022-02-10 11:35:50|359.82|356.92|359.74|356.84|359.87|356.97|359.74|356.84|22
1644492960000|2022-02-10 11:36:00|359.73|356.83|359.7|356.8|359.82|356.92|359.68|356.78|22
1644492970000|2022-02-10 11:36:10|359.69|356.79|359.7|356.8|359.7|356.8|359.66|356.76|18
1644492980000|2022-02-10 11:36:20|359.69|356.79|359.67|356.77|359.7|356.8|359.64|356.74|17
1644492990000|2022-02-10 11:36:30|359.65|356.75|359.66|356.76|359.68|356.78|359.63|356.73|22
1644493000000|2022-02-10 11:36:40|359.67|356.77|359.58|356.68|359.67|356.77|359.58|356.68|26
1644493010000|2022-02-10 11:36:50|359.57|356.67|359.6|356.7|359.64|356.74|359.56|356.66|23
1644493020000|2022-02-10 11:37:00|359.59|356.69|359.46|356.56|359.63|356.73|359.35|356.45|18
1644493030000|2022-02-10 11:37:10|359.47|356.57|359.52|356.62|359.62|356.72|359.45|356.55|20
1644493040000|2022-02-10 11:37:20|359.51|356.61|359.49|356.59|359.54|356.64|359.49|356.59|17
1644493050000|2022-02-10 11:37:30|359.5|356.6|359.53|356.63|359.53|356.63|359.45|356.55|25
1644493060000|2022-02-10 11:37:40|359.54|356.64|359.52|356.62|359.55|356.65|359.48|356.58|28
1644493070000|2022-02-10 11:37:50|359.51|356.61|359.46|356.56|359.54|356.64|359.46|356.56|23
1644493080000|2022-02-10 11:38:00|359.44|356.54|359.52|356.62|359.54|356.64|359.38|356.48|23
1644493090000|2022-02-10 11:38:10|359.51|356.61|359.41|356.51|359.51|356.61|359.35|356.45|22
1644493100000|2022-02-10 11:38:20|359.4|356.5|359.39|356.49|359.43|356.53|359.38|356.48|15
1644493110000|2022-02-10 11:38:30|359.4|356.5|359.22|356.32|359.4|356.5|359.22|356.32|17
1644493120000|2022-02-10 11:38:40|359.21|356.31|359.1|356.2|359.25|356.35|359.1|356.2|20
1644493130000|2022-02-10 11:38:50|359.11|356.21|359.17|356.27|359.24|356.34|359.08|356.18|17
1644493140000|2022-02-10 11:39:00|359.16|356.26|359.12|356.22|359.21|356.31|359.11|356.21|18
1644493150000|2022-02-10 11:39:10|359.13|356.23|358.99|356.09|359.15|356.25|358.99|356.09|20
1644493160000|2022-02-10 11:39:20|358.98|356.08|359.02|356.12|359.09|356.19|358.97|356.07|22
1644493170000|2022-02-10 11:39:30|359.03|356.13|359|356.1|359.04|356.14|358.99|356.09|13
1644493180000|2022-02-10 11:39:40|359.04|356.14|358.97|356.07|359.04|356.14|358.97|356.07|13
1644493190000|2022-02-10 11:39:50|358.98|356.08|359|356.1|359.02|356.12|358.97|356.07|20
1644493200000|2022-02-10 11:40:00|359.02|356.12|359.3|356.4|359.3|356.4|359.01|356.11|18
1644493210000|2022-02-10 11:40:10|359.28|356.38|359.36|356.46|359.43|356.53|359.28|356.38|26
1644493220000|2022-02-10 11:40:20|359.35|356.45|359.21|356.31|359.35|356.45|359.21|356.31|12
1644493230000|2022-02-10 11:40:30|359.2|356.3|359.44|356.54|359.45|356.55|359.19|356.29|33
1644493240000|2022-02-10 11:40:40|359.43|356.53|359.43|356.53|359.45|356.55|359.42|356.52|8
1644493250000|2022-02-10 11:40:50|359.45|356.55|359.54|356.64|359.59|356.69|359.43|356.53|18
1644493260000|2022-02-10 11:41:00|359.55|356.65|359.52|356.62|359.55|356.65|359.52|356.62|4
1644493270000|2022-02-10 11:41:10|359.55|356.65|359.66|356.76|359.66|356.76|359.47|356.57|16
1644493280000|2022-02-10 11:41:20|359.64|356.74|359.52|356.62|359.64|356.74|359.48|356.58|15
1644493290000|2022-02-10 11:41:30|359.53|356.63|359.72|356.82|359.72|356.82|359.48|356.58|28
1644493300000|2022-02-10 11:41:40|359.71|356.81|359.64|356.74|359.72|356.82|359.58|356.68|24
1644493310000|2022-02-10 11:41:50|359.65|356.75|359.66|356.76|359.71|356.81|359.64|356.74|19
1644493320000|2022-02-10 11:42:00|359.67|356.77|359.66|356.76|359.69|356.79|359.66|356.76|14
1644493330000|2022-02-10 11:42:10|359.67|356.77|359.54|356.64|359.68|356.78|359.52|356.62|24
1644493340000|2022-02-10 11:42:20|359.53|356.63|359.53|356.63|359.54|356.64|359.51|356.61|9
1644493350000|2022-02-10 11:42:30|359.52|356.62|359.55|356.65|359.58|356.68|359.52|356.62|13
1644493360000|2022-02-10 11:42:40|359.56|356.66|359.53|356.63|359.57|356.67|359.53|356.63|15
1644493370000|2022-02-10 11:42:50|359.52|356.62|359.53|356.63|359.54|356.64|359.52|356.62|8
1644493380000|2022-02-10 11:43:00|359.54|356.64|359.67|356.77|359.67|356.77|359.54|356.64|16
1644493390000|2022-02-10 11:43:10|359.68|356.78|359.69|356.79|359.71|356.81|359.65|356.75|25
1644493400000|2022-02-10 11:43:20|359.68|356.78|359.76|356.86|359.78|356.88|359.68|356.78|14
1644493410000|2022-02-10 11:43:30|359.75|356.85|359.68|356.78|359.76|356.86|359.67|356.77|10
1644493420000|2022-02-10 11:43:40|359.67|356.77|359.62|356.72|359.68|356.78|359.61|356.71|11
1644493430000|2022-02-10 11:43:50|359.63|356.73|359.61|356.71|359.63|356.73|359.61|356.71|11
1644493440000|2022-02-10 11:44:00|359.62|356.72|359.67|356.77|359.73|356.83|359.57|356.67|28
1644493450000|2022-02-10 11:44:10|359.66|356.76|359.56|356.66|359.67|356.77|359.56|356.66|9
1644493460000|2022-02-10 11:44:20|359.55|356.65|359.35|356.45|359.55|356.65|359.35|356.45|21
1644493470000|2022-02-10 11:44:30|359.36|356.46|359.32|356.42|359.45|356.55|359.3|356.4|25
1644493480000|2022-02-10 11:44:40|359.33|356.43|359.3|356.4|359.33|356.43|359.27|356.37|22
1644493490000|2022-02-10 11:44:50|359.31|356.41|359.25|356.35|359.31|356.41|359.23|356.33|14
1644493500000|2022-02-10 11:45:00|359.24|356.34|358.92|356.02|359.24|356.34|358.92|356.02|24
1644493510000|2022-02-10 11:45:10|358.91|356.01|358.84|355.94|358.94|356.04|358.7|355.8|24
1644493520000|2022-02-10 11:45:20|358.83|355.93|358.79|355.89|358.83|355.93|358.75|355.85|25
1644493530000|2022-02-10 11:45:30|358.8|355.9|358.82|355.92|358.82|355.92|358.79|355.89|10
1644493540000|2022-02-10 11:45:40|358.8|355.9|358.96|356.06|358.98|356.08|358.8|355.9|14
1644493550000|2022-02-10 11:45:50|358.98|356.08|359.09|356.19|359.14|356.24|358.97|356.07|25
1644493560000|2022-02-10 11:46:00|359.1|356.2|358.97|356.07|359.11|356.21|358.95|356.05|21
1644493570000|2022-02-10 11:46:10|358.99|356.09|359|356.1|359.04|356.14|358.98|356.08|22
1644493580000|2022-02-10 11:46:20|358.99|356.09|358.82|355.92|358.99|356.09|358.8|355.9|21
1644493590000|2022-02-10 11:46:30|358.81|355.91|358.63|355.73|358.81|355.91|358.62|355.72|18
1644493600000|2022-02-10 11:46:40|358.61|355.71|358.34|355.44|358.61|355.71|358.34|355.44|34
1644493610000|2022-02-10 11:46:50|358.48|355.58|358.29|355.39|358.48|355.58|358.29|355.39|30
1644493620000|2022-02-10 11:47:00|358.3|355.4|358.16|355.26|358.35|355.45|358.02|355.12|34
1644493630000|2022-02-10 11:47:10|358.12|355.22|357.65|354.75|358.14|355.24|357.65|354.75|31
1644493640000|2022-02-10 11:47:20|357.64|354.74|357.55|354.65|357.64|354.74|357.47|354.57|34
1644493650000|2022-02-10 11:47:30|357.51|354.61|357.63|354.73|357.64|354.74|357.51|354.61|27
1644493660000|2022-02-10 11:47:40|357.64|354.74|357.72|354.82|357.76|354.86|357.63|354.73|24
1644493670000|2022-02-10 11:47:50|357.73|354.83|357.83|354.93|357.99|355.09|357.73|354.83|24
1644493680000|2022-02-10 11:48:00|357.84|354.94|357.65|354.75|357.84|354.94|357.65|354.75|31
1644493690000|2022-02-10 11:48:10|357.69|354.79|357.49|354.59|357.69|354.79|357.34|354.44|26
1644493700000|2022-02-10 11:48:20|357.5|354.6|357.67|354.77|357.69|354.79|357.37|354.47|30
1644493710000|2022-02-10 11:48:30|357.7|354.8|357.78|354.88|357.85|354.95|357.65|354.75|29
1644493720000|2022-02-10 11:48:40|357.79|354.89|357.72|354.82|357.8|354.9|357.65|354.75|31
1644493730000|2022-02-10 11:48:50|357.75|354.85|357.47|354.57|357.75|354.85|357.39|354.49|28
1644493740000|2022-02-10 11:49:00|357.43|354.53|357.43|354.53|357.45|354.55|357.34|354.44|23
1644493750000|2022-02-10 11:49:10|357.45|354.55|357.2|354.3|357.45|354.55|357.17|354.27|21
1644493760000|2022-02-10 11:49:20|357.21|354.31|357.25|354.35|357.27|354.37|357.17|354.27|23
1644493770000|2022-02-10 11:49:30|357.24|354.34|357.14|354.24|357.25|354.35|357.13|354.23|28
1644493780000|2022-02-10 11:49:40|357.13|354.23|357.03|354.13|357.17|354.27|356.98|354.08|15
1644493790000|2022-02-10 11:49:50|357.01|354.11|356.77|353.87|357.02|354.12|356.75|353.85|25
1644493800000|2022-02-10 11:50:00|356.75|353.85|356.67|353.77|356.87|353.97|356.55|353.65|33
1644493810000|2022-02-10 11:50:10|356.69|353.79|356.6|353.7|356.79|353.89|356.6|353.7|35
1644493820000|2022-02-10 11:50:20|356.59|353.69|356.25|353.35|356.61|353.71|356.17|353.27|30
1644493830000|2022-02-10 11:50:30|356.23|353.33|355.72|352.82|356.23|353.33|355.7|352.8|26
1644493840000|2022-02-10 11:50:40|355.7|352.8|355.66|352.76|355.7|352.8|355.65|352.75|19
1644493850000|2022-02-10 11:50:50|355.68|352.78|355.92|353.02|355.96|353.06|355.66|352.76|26
1644493860000|2022-02-10 11:51:00|355.93|353.03|356.72|353.82|356.72|353.82|355.93|353.03|32
1644493870000|2022-02-10 11:51:10|356.68|353.78|356.8|353.9|356.8|353.9|356.63|353.73|28
1644493880000|2022-02-10 11:51:20|356.79|353.89|356.84|353.94|356.99|354.09|356.79|353.89|31
1644493890000|2022-02-10 11:51:30|356.78|353.88|357.04|354.14|357.26|354.36|356.72|353.82|27
1644493900000|2022-02-10 11:51:40|357.05|354.15|357.02|354.12|357.06|354.16|356.99|354.09|20
1644493910000|2022-02-10 11:51:50|357.03|354.13|357.33|354.43|357.33|354.43|357.03|354.13|22
1644493920000|2022-02-10 11:52:00|357.28|354.38|357.31|354.41|357.31|354.41|357.17|354.27|21
1644493930000|2022-02-10 11:52:10|357.32|354.42|357.32|354.42|357.33|354.43|357.32|354.42|9
1644493940000|2022-02-10 11:52:20|357.37|354.47|357.24|354.34|357.45|354.55|357.23|354.33|24
1644493950000|2022-02-10 11:52:30|357.25|354.35|357.28|354.38|357.3|354.4|357.24|354.34|18
1644493960000|2022-02-10 11:52:40|357.25|354.35|357.26|354.36|357.28|354.38|357.23|354.33|12
1644493970000|2022-02-10 11:52:50|357.27|354.37|357.26|354.36|357.27|354.37|357.25|354.35|3
1644493980000|2022-02-10 11:53:00|357.25|354.35|357.3|354.4|357.3|354.4|357.25|354.35|14
1644493990000|2022-02-10 11:53:10|357.28|354.38|357.14|354.24|357.29|354.39|357.11|354.21|15
1644494000000|2022-02-10 11:53:20|357.15|354.25|357.28|354.38|357.28|354.38|357.14|354.24|11
1644494010000|2022-02-10 11:53:30|357.26|354.36|357.42|354.52|357.45|354.55|357.25|354.35|28
1644494020000|2022-02-10 11:53:40|357.43|354.53|357.43|354.53|357.49|354.59|357.37|354.47|32
1644494030000|2022-02-10 11:53:50|357.46|354.56|357.44|354.54|357.46|354.56|357.43|354.53|13
1644494040000|2022-02-10 11:54:00|357.45|354.55|357.46|354.56|357.51|354.61|357.43|354.53|19
1644494050000|2022-02-10 11:54:10|357.45|354.55|357.45|354.55|357.47|354.57|357.44|354.54|11
1644494060000|2022-02-10 11:54:20|357.46|354.56|357.41|354.51|357.46|354.56|357.37|354.47|22
1644494070000|2022-02-10 11:54:30|357.4|354.5|357.53|354.63|357.53|354.63|357.37|354.47|18
1644494080000|2022-02-10 11:54:40|357.55|354.65|357.67|354.77|357.67|354.77|357.55|354.65|22
1644494090000|2022-02-10 11:54:50|357.65|354.75|357.6|354.7|357.65|354.75|357.6|354.7|11
1644494100000|2022-02-10 11:55:00|357.61|354.71|357.71|354.81|357.76|354.86|357.61|354.71|19
1644494110000|2022-02-10 11:55:10|357.69|354.79|357.6|354.7|357.72|354.82|357.6|354.7|22
1644494120000|2022-02-10 11:55:20|357.58|354.68|357.44|354.54|357.6|354.7|357.44|354.54|16
1644494130000|2022-02-10 11:55:30|357.41|354.51|357.34|354.44|357.42|354.52|357.33|354.43|15
1644494140000|2022-02-10 11:55:40|357.36|354.46|357.41|354.51|357.43|354.53|357.36|354.46|12
1644494150000|2022-02-10 11:55:50|357.42|354.52|357.52|354.62|357.54|354.64|357.41|354.51|16
1644494160000|2022-02-10 11:56:00|357.5|354.6|357.39|354.49|357.5|354.6|357.38|354.48|25
1644494170000|2022-02-10 11:56:10|357.4|354.5|357.42|354.52|357.43|354.53|357.38|354.48|14
1644494180000|2022-02-10 11:56:20|357.45|354.55|357.46|354.56|357.49|354.59|357.41|354.51|22
1644494190000|2022-02-10 11:56:30|357.45|354.55|357.46|354.56|357.48|354.58|357.41|354.51|20
1644494200000|2022-02-10 11:56:40|357.47|354.57|357.71|354.81|357.72|354.82|357.47|354.57|27
1644494210000|2022-02-10 11:56:50|357.72|354.82|357.74|354.84|357.76|354.86|357.67|354.77|11
1644494220000|2022-02-10 11:57:00|357.76|354.86|358.06|355.16|358.06|355.16|357.76|354.86|17
1644494230000|2022-02-10 11:57:10|358.19|355.29|358.2|355.3|358.22|355.32|358.18|355.28|14
1644494240000|2022-02-10 11:57:20|358.18|355.28|358.64|355.74|358.64|355.74|358.17|355.27|27
1644494250000|2022-02-10 11:57:30|358.63|355.73|358.4|355.5|358.63|355.73|358.38|355.48|23
1644494260000|2022-02-10 11:57:40|358.46|355.56|358.51|355.61|358.53|355.63|358.42|355.52|20
1644494270000|2022-02-10 11:57:50|358.5|355.6|358.36|355.46|358.52|355.62|358.35|355.45|27
1644494280000|2022-02-10 11:58:00|358.37|355.47|358.32|355.42|358.38|355.48|358.29|355.39|15
1644494290000|2022-02-10 11:58:10|358.31|355.41|358.3|355.4|358.32|355.42|358.22|355.32|25
1644494300000|2022-02-10 11:58:20|358.31|355.41|358.34|355.44|358.34|355.44|358.3|355.4|15
1644494310000|2022-02-10 11:58:30|358.37|355.47|358.59|355.69|358.64|355.74|358.34|355.44|25
1644494320000|2022-02-10 11:58:40|358.58|355.68|358.62|355.72|358.71|355.81|358.58|355.68|26
1644494330000|2022-02-10 11:58:50|358.63|355.73|358.69|355.79|358.7|355.8|358.62|355.72|22
1644494340000|2022-02-10 11:59:00|358.67|355.77|358.62|355.72|358.69|355.79|358.47|355.57|21
1644494350000|2022-02-10 11:59:10|358.66|355.76|358.54|355.64|358.66|355.76|358.5|355.6|23
1644494360000|2022-02-10 11:59:20|358.55|355.65|358.56|355.66|358.56|355.66|358.52|355.62|21
1644494370000|2022-02-10 11:59:30|358.55|355.65|358.56|355.66|358.63|355.73|358.53|355.63|20
1644494380000|2022-02-10 11:59:40|358.57|355.67|358.59|355.69|358.68|355.78|358.55|355.65|21
1644494390000|2022-02-10 11:59:50|358.6|355.7|358.68|355.78|358.69|355.79|358.6|355.7|8
1644494400000|2022-02-10 12:00:00|358.69|355.79|359.06|356.16|359.07|356.17|358.69|355.79|29
1644494410000|2022-02-10 12:00:10|359.11|356.21|359.45|356.55|359.46|356.56|359.11|356.21|28
1644494420000|2022-02-10 12:00:20|359.44|356.54|359.32|356.42|359.56|356.66|359.25|356.35|30
1644494430000|2022-02-10 12:00:30|359.45|356.55|359.51|356.61|359.58|356.68|359.44|356.54|30
1644494440000|2022-02-10 12:00:40|359.55|356.65|359.43|356.53|359.56|356.66|359.42|356.52|28
1644494450000|2022-02-10 12:00:50|359.42|356.52|359.2|356.3|359.45|356.55|359.17|356.27|29
1644494460000|2022-02-10 12:01:00|359.19|356.29|359.24|356.34|359.26|356.36|359.17|356.27|23
1644494470000|2022-02-10 12:01:10|359.23|356.33|359.42|356.52|359.49|356.59|359.23|356.33|34
1644494480000|2022-02-10 12:01:20|359.41|356.51|359.44|356.54|359.52|356.62|359.32|356.42|25
1644494490000|2022-02-10 12:01:30|359.34|356.44|359.49|356.59|359.49|356.59|359.34|356.44|18
1644494500000|2022-02-10 12:01:40|359.48|356.58|359.52|356.62|359.53|356.63|359.48|356.58|16
1644494510000|2022-02-10 12:01:50|359.51|356.61|359.43|356.53|359.52|356.62|359.39|356.49|13
1644494520000|2022-02-10 12:02:00|359.42|356.52|359.46|356.56|359.48|356.58|359.37|356.47|22
1644494530000|2022-02-10 12:02:10|359.44|356.54|359.59|356.69|359.62|356.72|359.44|356.54|27
1644494540000|2022-02-10 12:02:20|359.62|356.72|359.91|357.01|359.95|357.05|359.59|356.69|28
1644494550000|2022-02-10 12:02:30|359.94|357.04|360.09|357.19|360.14|357.24|359.92|357.02|20
1644494560000|2022-02-10 12:02:40|360.1|357.2|360.1|357.2|360.11|357.21|360.1|357.2|3
1644494570000|2022-02-10 12:02:50|360.11|357.21|360.14|357.24|360.15|357.25|360.1|357.2|5
1644494580000|2022-02-10 12:03:00|360.15|357.25|360.35|357.45|360.35|357.45|360.15|357.25|13
1644494590000|2022-02-10 12:03:10|360.36|357.46|360.71|357.81|360.72|357.82|360.36|357.46|21
1644494600000|2022-02-10 12:03:20|360.72|357.82|360.78|357.88|360.78|357.88|360.62|357.72|25
1644494610000|2022-02-10 12:03:30|360.71|357.81|360.82|357.92|360.85|357.95|360.65|357.75|25
1644494620000|2022-02-10 12:03:40|360.78|357.88|360.69|357.79|360.96|358.06|360.69|357.79|29
1644494630000|2022-02-10 12:03:50|360.71|357.81|360.51|357.61|360.75|357.85|360.51|357.61|25
1644494640000|2022-02-10 12:04:00|360.58|357.68|360.7|357.8|360.72|357.82|360.46|357.56|26
1644494650000|2022-02-10 12:04:10|360.74|357.84|360.85|357.95|360.99|358.09|360.72|357.82|27
1644494660000|2022-02-10 12:04:20|360.82|357.92|360.69|357.79|360.92|358.02|360.67|357.77|31
1644494670000|2022-02-10 12:04:30|360.68|357.78|360.75|357.85|360.76|357.86|360.65|357.75|19
1644494680000|2022-02-10 12:04:40|360.74|357.84|360.58|357.68|360.74|357.84|360.58|357.68|21
1644494690000|2022-02-10 12:04:50|360.57|357.67|360.8|357.9|360.8|357.9|360.53|357.63|21
1644494700000|2022-02-10 12:05:00|360.82|357.92|360.63|357.73|360.82|357.92|360.62|357.72|22
1644494710000|2022-02-10 12:05:10|360.62|357.72|360.58|357.68|360.63|357.73|360.58|357.68|16
1644494720000|2022-02-10 12:05:20|360.57|357.67|360.34|357.44|360.57|357.67|360.34|357.44|24
1644494730000|2022-02-10 12:05:30|360.33|357.43|360.56|357.66|360.56|357.66|360.32|357.42|27
1644494740000|2022-02-10 12:05:40|360.55|357.65|360.68|357.78|360.74|357.84|360.55|357.65|25
1644494750000|2022-02-10 12:05:50|360.65|357.75|360.87|357.97|360.87|357.97|360.65|357.75|21
1644494760000|2022-02-10 12:06:00|360.86|357.96|360.79|357.89|360.86|357.96|360.74|357.84|29
1644494770000|2022-02-10 12:06:10|360.76|357.86|360.56|357.66|360.78|357.88|360.54|357.64|24
1644494780000|2022-02-10 12:06:20|360.59|357.69|360.46|357.56|360.62|357.72|360.46|357.56|25
1644494790000|2022-02-10 12:06:30|360.45|357.55|360.46|357.56|360.5|357.6|360.45|357.55|16
1644494800000|2022-02-10 12:06:40|360.45|357.55|360.52|357.62|360.57|357.67|360.45|357.55|21
1644494810000|2022-02-10 12:06:50|360.51|357.61|360.5|357.6|360.51|357.61|360.49|357.59|6
1644494820000|2022-02-10 12:07:00|360.49|357.59|360.62|357.72|360.62|357.72|360.43|357.53|16
1644494830000|2022-02-10 12:07:10|360.64|357.74|360.68|357.78|360.72|357.82|360.64|357.74|17
1644494840000|2022-02-10 12:07:20|360.65|357.75|360.69|357.79|360.72|357.82|360.64|357.74|13
1644494850000|2022-02-10 12:07:30|360.7|357.8|360.72|357.82|360.72|357.82|360.67|357.77|16
1644494860000|2022-02-10 12:07:40|360.69|357.79|360.85|357.95|360.86|357.96|360.69|357.79|14
1644494870000|2022-02-10 12:07:50|360.83|357.93|360.87|357.97|360.88|357.98|360.83|357.93|12
1644494880000|2022-02-10 12:08:00|360.86|357.96|360.82|357.92|360.89|357.99|360.8|357.9|14
1644494890000|2022-02-10 12:08:10|360.81|357.91|360.77|357.87|360.83|357.93|360.77|357.87|22
1644494900000|2022-02-10 12:08:20|360.78|357.88|360.76|357.86|360.78|357.88|360.75|357.85|10
1644494910000|2022-02-10 12:08:30|360.73|357.83|360.75|357.85|360.77|357.87|360.72|357.82|14
1644494920000|2022-02-10 12:08:40|360.74|357.84|360.8|357.9|360.82|357.92|360.73|357.83|10
1644494930000|2022-02-10 12:08:50|360.81|357.91|360.85|357.95|360.86|357.96|360.8|357.9|22
1644494940000|2022-02-10 12:09:00|360.84|357.94|361.01|358.11|361.03|358.13|360.83|357.93|26
1644494950000|2022-02-10 12:09:10|361.02|358.12|361.28|358.38|361.29|358.39|361|358.1|27
1644494960000|2022-02-10 12:09:20|361.26|358.36|361.67|358.77|361.68|358.78|361.26|358.36|21
1644494970000|2022-02-10 12:09:30|361.66|358.76|361.93|359.03|361.93|359.03|361.66|358.76|23
1644494980000|2022-02-10 12:09:40|361.91|359.01|362.31|359.41|362.31|359.41|361.91|359.01|22
1644494990000|2022-02-10 12:09:50|362.32|359.42|362.6|359.7|362.65|359.75|362.29|359.39|34
1644495000000|2022-02-10 12:10:00|362.59|359.69|362.82|359.92|362.88|359.98|362.56|359.66|29
1644495010000|2022-02-10 12:10:10|362.89|359.99|362.76|359.86|363.1|360.2|362.66|359.76|35
1644495020000|2022-02-10 12:10:20|362.75|359.85|362.92|360.02|362.99|360.09|362.75|359.85|31
1644495030000|2022-02-10 12:10:30|362.91|360.01|363.02|360.12|363.02|360.12|362.88|359.98|30
1644495040000|2022-02-10 12:10:40|363.03|360.13|363.16|360.26|363.16|360.26|363.03|360.13|8
1644495050000|2022-02-10 12:10:50|363.17|360.27|363.11|360.21|363.17|360.27|363.09|360.19|11
1644495060000|2022-02-10 12:11:00|363.12|360.22|363.31|360.41|363.34|360.44|363.12|360.22|24
1644495070000|2022-02-10 12:11:10|363.3|360.4|363.19|360.29|363.34|360.44|363.16|360.26|23
1644495080000|2022-02-10 12:11:20|363.17|360.27|363.02|360.12|363.21|360.31|363.02|360.12|23
1644495090000|2022-02-10 12:11:30|363.01|360.11|363.13|360.23|363.14|360.24|362.99|360.09|20
1644495100000|2022-02-10 12:11:40|363.23|360.33|363.37|360.47|363.37|360.47|363.21|360.31|18
1644495110000|2022-02-10 12:11:50|363.38|360.48|363.71|360.81|363.76|360.86|363.37|360.47|18
1644495120000|2022-02-10 12:12:00|363.66|360.76|363.8|360.9|363.82|360.92|363.66|360.76|18
1644495130000|2022-02-10 12:12:10|363.82|360.92|363.71|360.81|363.83|360.93|363.71|360.81|18
1644495140000|2022-02-10 12:12:20|363.73|360.83|363.71|360.81|363.73|360.83|363.59|360.69|20
1644495150000|2022-02-10 12:12:30|363.7|360.8|363.82|360.92|363.87|360.97|363.7|360.8|12
1644495160000|2022-02-10 12:12:40|363.83|360.93|363.76|360.86|364.01|361.11|363.75|360.85|21
1644495170000|2022-02-10 12:12:50|363.88|360.98|364|361.1|364|361.1|363.84|360.94|27
1644495180000|2022-02-10 12:13:00|364.01|361.11|364.08|361.18|364.08|361.18|364|361.1|30
1644495190000|2022-02-10 12:13:10|364|361.1|363.94|361.04|364.06|361.16|363.92|361.02|23
1644495200000|2022-02-10 12:13:20|363.95|361.05|363.94|361.04|364.1|361.2|363.94|361.04|21
1644495210000|2022-02-10 12:13:30|363.95|361.05|364.25|361.35|364.29|361.39|363.94|361.04|26
1644495220000|2022-02-10 12:13:40|364.22|361.32|364.21|361.31|364.25|361.35|364.18|361.28|13
1644495230000|2022-02-10 12:13:50|364.17|361.27|363.93|361.03|364.17|361.27|363.93|361.03|21
1644495240000|2022-02-10 12:14:00|363.92|361.02|363.11|360.21|363.92|361.02|363.11|360.21|34
1644495250000|2022-02-10 12:14:10|363.16|360.26|363.23|360.33|363.29|360.39|363.02|360.12|25
1644495260000|2022-02-10 12:14:20|363.26|360.36|363.28|360.38|363.31|360.41|363.21|360.31|22
1644495270000|2022-02-10 12:14:30|363.3|360.4|363.27|360.37|363.32|360.42|363.27|360.37|18
1644495280000|2022-02-10 12:14:40|363.3|360.4|363.3|360.4|363.33|360.43|363.26|360.36|18
1644495290000|2022-02-10 12:14:50|363.33|360.43|363.06|360.16|363.33|360.43|363.05|360.15|17
1644495300000|2022-02-10 12:15:00|363.07|360.17|362.87|359.97|363.08|360.18|362.83|359.93|20
1644495310000|2022-02-10 12:15:10|362.84|359.94|362.74|359.84|362.87|359.97|362.7|359.8|16
1644495320000|2022-02-10 12:15:20|362.78|359.88|362.4|359.5|362.78|359.88|362.39|359.49|24
1644495330000|2022-02-10 12:15:30|362.52|359.62|362.32|359.42|362.52|359.62|362.25|359.35|20
1644495340000|2022-02-10 12:15:40|362.42|359.52|363.27|360.37|363.38|360.48|362.29|359.39|32
1644495350000|2022-02-10 12:15:50|363.22|360.32|363.28|360.38|363.31|360.41|363.17|360.27|19
1644495360000|2022-02-10 12:16:00|363.24|360.34|363.29|360.39|363.3|360.4|363.23|360.33|9
1644495370000|2022-02-10 12:16:10|363.28|360.38|363.15|360.25|363.28|360.38|363.09|360.19|32
1644495380000|2022-02-10 12:16:20|363.13|360.23|362.73|359.83|363.16|360.26|362.69|359.79|31
1644495390000|2022-02-10 12:16:30|362.72|359.82|362.71|359.81|362.77|359.87|362.62|359.72|27
1644495400000|2022-02-10 12:16:40|362.76|359.86|362.31|359.41|362.76|359.86|362.31|359.41|31
1644495410000|2022-02-10 12:16:50|362.35|359.45|361.88|358.98|362.4|359.5|361.87|358.97|30
1644495420000|2022-02-10 12:17:00|361.91|359.01|361.72|358.82|361.98|359.08|361.66|358.76|31
1644495430000|2022-02-10 12:17:10|361.71|358.81|362.08|359.18|362.08|359.18|361.69|358.79|28
1644495440000|2022-02-10 12:17:20|362.1|359.2|361.97|359.07|362.15|359.25|361.97|359.07|30
1644495450000|2022-02-10 12:17:30|361.95|359.05|361.67|358.77|361.95|359.05|361.67|358.77|15
1644495460000|2022-02-10 12:17:40|361.68|358.78|361.67|358.77|361.75|358.85|361.67|358.77|20
1644495470000|2022-02-10 12:17:50|361.66|358.76|361.37|358.47|361.71|358.81|361.35|358.45|27
1644495480000|2022-02-10 12:18:00|361.38|358.48|361.44|358.54|361.45|358.55|361.35|358.45|24
1644495490000|2022-02-10 12:18:10|361.43|358.53|361.36|358.46|361.57|358.67|361.36|358.46|25
1644495500000|2022-02-10 12:18:20|361.37|358.47|361.13|358.23|361.4|358.5|361.13|358.23|29
1644495510000|2022-02-10 12:18:30|361.08|358.18|360.69|357.79|361.13|358.23|360.66|357.76|33
1644495520000|2022-02-10 12:18:40|360.61|357.71|360.46|357.56|360.69|357.79|360.37|357.47|29
1644495530000|2022-02-10 12:18:50|360.47|357.57|360.47|357.57|360.57|357.67|360.44|357.54|25
1644495540000|2022-02-10 12:19:00|360.48|357.58|360.26|357.36|360.48|357.58|360.26|357.36|26
1644495550000|2022-02-10 12:19:10|360.22|357.32|360.2|357.3|360.26|357.36|360.06|357.16|22
1644495560000|2022-02-10 12:19:20|360.21|357.31|360.22|357.32|360.23|357.33|360.12|357.22|22
1644495570000|2022-02-10 12:19:30|360.24|357.34|361.04|358.14|361.19|358.29|360.24|357.34|34
1644495580000|2022-02-10 12:19:40|361.15|358.25|360.78|357.88|361.15|358.25|360.73|357.83|31
1644495590000|2022-02-10 12:19:50|360.8|357.9|360.61|357.71|360.89|357.99|360.61|357.71|27
1644495600000|2022-02-10 12:20:00|360.62|357.72|360.8|357.9|360.96|358.06|360.6|357.7|29
1644495610000|2022-02-10 12:20:10|360.79|357.89|360.91|358.01|360.91|358.01|360.74|357.84|24
1644495620000|2022-02-10 12:20:20|360.92|358.02|361.08|358.18|361.09|358.19|360.9|358|26
1644495630000|2022-02-10 12:20:30|361.07|358.17|361.04|358.14|361.08|358.18|360.89|357.99|19
1644495640000|2022-02-10 12:20:40|361.05|358.15|360.79|357.89|361.11|358.21|360.78|357.88|31
1644495650000|2022-02-10 12:20:50|360.78|357.88|360.66|357.76|360.78|357.88|360.62|357.72|32
1644495660000|2022-02-10 12:21:00|360.67|357.77|360.78|357.88|360.78|357.88|360.64|357.74|27
1644495670000|2022-02-10 12:21:10|360.8|357.9|360.92|358.02|361.01|358.11|360.65|357.75|31
1644495680000|2022-02-10 12:21:20|360.95|358.05|360.98|358.08|361.06|358.16|360.94|358.04|18
1644495690000|2022-02-10 12:21:30|360.99|358.09|360.97|358.07|361|358.1|360.91|358.01|23
1644495700000|2022-02-10 12:21:40|360.96|358.06|360.93|358.03|360.96|358.06|360.93|358.03|18
1644495710000|2022-02-10 12:21:50|360.97|358.07|360.97|358.07|361.03|358.13|360.94|358.04|15
1644495720000|2022-02-10 12:22:00|360.98|358.08|360.92|358.02|361.03|358.13|360.91|358.01|21
1644495730000|2022-02-10 12:22:10|360.94|358.04|360.69|357.79|361.04|358.14|360.69|357.79|22
1644495740000|2022-02-10 12:22:20|360.66|357.76|360.66|357.76|360.73|357.83|360.64|357.74|23
1644495750000|2022-02-10 12:22:30|360.67|357.77|360.76|357.86|360.79|357.89|360.61|357.71|24
1644495760000|2022-02-10 12:22:40|360.81|357.91|360.53|357.63|360.82|357.92|360.52|357.62|30
1644495770000|2022-02-10 12:22:50|360.57|357.67|360.38|357.48|360.57|357.67|360.33|357.43|31
1644495780000|2022-02-10 12:23:00|360.39|357.49|360.35|357.45|360.39|357.49|360.35|357.45|13
1644495790000|2022-02-10 12:23:10|360.31|357.41|360.28|357.38|360.36|357.46|360.28|357.38|25
1644495800000|2022-02-10 12:23:20|360.3|357.4|360.09|357.19|360.35|357.45|360.09|357.19|29
1644495810000|2022-02-10 12:23:30|360.1|357.2|359.38|356.48|360.11|357.21|359.38|356.48|31
1644495820000|2022-02-10 12:23:40|359.39|356.49|359.18|356.28|359.43|356.53|359.12|356.22|32
1644495830000|2022-02-10 12:23:50|359.25|356.35|359.22|356.32|359.27|356.37|359.15|356.25|30
1644495840000|2022-02-10 12:24:00|359.24|356.34|359.67|356.77|359.7|356.8|359.24|356.34|34
1644495850000|2022-02-10 12:24:10|359.69|356.79|360.25|357.35|360.34|357.44|359.68|356.78|26
1644495860000|2022-02-10 12:24:20|360.24|357.34|360.12|357.22|360.28|357.38|360.09|357.19|26
1644495870000|2022-02-10 12:24:30|360.14|357.24|360.14|357.24|360.19|357.29|360.11|357.21|20
1644495880000|2022-02-10 12:24:40|360.12|357.22|360.13|357.23|360.13|357.23|359.99|357.09|27
1644495890000|2022-02-10 12:24:50|360.1|357.2|360.19|357.29|360.23|357.33|360.1|357.2|18
1644495900000|2022-02-10 12:25:00|360.24|357.34|360.23|357.33|360.33|357.43|360.18|357.28|26
1644495910000|2022-02-10 12:25:10|360.24|357.34|360.65|357.75|360.65|357.75|360.23|357.33|22
1644495920000|2022-02-10 12:25:20|360.64|357.74|360.7|357.8|360.79|357.89|360.58|357.68|26
1644495930000|2022-02-10 12:25:30|360.71|357.81|360.66|357.76|360.71|357.81|360.66|357.76|6
1644495940000|2022-02-10 12:25:40|360.67|357.77|360.51|357.61|360.68|357.78|360.48|357.58|17
1644495950000|2022-02-10 12:25:50|360.53|357.63|360.51|357.61|360.58|357.68|360.47|357.57|17
1644495960000|2022-02-10 12:26:00|360.52|357.62|360.53|357.63|360.56|357.66|360.39|357.49|23
1644495970000|2022-02-10 12:26:10|360.54|357.64|360.58|357.68|360.6|357.7|360.51|357.61|18
1644495980000|2022-02-10 12:26:20|360.59|357.69|360.49|357.59|360.61|357.71|360.48|357.58|29
1644495990000|2022-02-10 12:26:30|360.5|357.6|360.53|357.63|360.56|357.66|360.49|357.59|19
1644496000000|2022-02-10 12:26:40|360.52|357.62|360.48|357.58|360.52|357.62|360.44|357.54|19
1644496010000|2022-02-10 12:26:50|360.49|357.59|360.48|357.58|360.49|357.59|360.45|357.55|19
1644496020000|2022-02-10 12:27:00|360.49|357.59|360.49|357.59|360.51|357.61|360.45|357.55|13
1644496030000|2022-02-10 12:27:10|360.48|357.58|360.41|357.51|360.48|357.58|360.29|357.39|27
1644496040000|2022-02-10 12:27:20|360.4|357.5|360.41|357.51|360.42|357.52|360.37|357.47|16
1644496050000|2022-02-10 12:27:30|360.39|357.49|360.31|357.41|360.4|357.5|360.3|357.4|22
1644496060000|2022-02-10 12:27:40|360.3|357.4|360.38|357.48|360.42|357.52|360.3|357.4|20
1644496070000|2022-02-10 12:27:50|360.37|357.47|360.29|357.39|360.43|357.53|360.28|357.38|24
1644496080000|2022-02-10 12:28:00|360.28|357.38|360.32|357.42|360.34|357.44|360.28|357.38|17
1644496090000|2022-02-10 12:28:10|360.3|357.4|360.25|357.35|360.32|357.42|360.24|357.34|17
1644496100000|2022-02-10 12:28:20|360.24|357.34|360.28|357.38|360.3|357.4|360.24|357.34|18
1644496110000|2022-02-10 12:28:30|360.25|357.35|360.37|357.47|360.44|357.54|360.24|357.34|25
1644496120000|2022-02-10 12:28:40|360.4|357.5|360.47|357.57|360.48|357.58|360.37|357.47|18
1644496130000|2022-02-10 12:28:50|360.48|357.58|360.59|357.69|360.61|357.71|360.46|357.56|16
1644496140000|2022-02-10 12:29:00|360.61|357.71|360.86|357.96|360.86|357.96|360.61|357.71|21
1644496150000|2022-02-10 12:29:10|360.83|357.93|361.05|358.15|361.06|358.16|360.83|357.93|16
1644496160000|2022-02-10 12:29:20|361.04|358.14|360.76|357.86|361.04|358.14|360.76|357.86|22
1644496170000|2022-02-10 12:29:30|360.78|357.88|360.64|357.74|360.81|357.91|360.62|357.72|29
1644496180000|2022-02-10 12:29:40|360.63|357.73|360.61|357.71|360.63|357.73|360.57|357.67|18
1644496190000|2022-02-10 12:29:50|360.62|357.72|360.5|357.6|360.62|357.72|360.49|357.59|17
1644496200000|2022-02-10 12:30:00|360.51|357.61|360.83|357.93|360.83|357.93|360.51|357.61|25
1644496210000|2022-02-10 12:30:10|360.88|357.98|361.11|358.21|361.17|358.27|360.82|357.92|31
1644496220000|2022-02-10 12:30:20|361.08|358.18|360.79|357.89|361.1|358.2|360.79|357.89|27
1644496230000|2022-02-10 12:30:30|360.78|357.88|360.66|357.76|360.81|357.91|360.62|357.72|23
1644496240000|2022-02-10 12:30:40|360.67|357.77|360.66|357.76|360.77|357.87|360.63|357.73|26
1644496250000|2022-02-10 12:30:50|360.64|357.74|360.42|357.52|360.65|357.75|360.42|357.52|27
1644496260000|2022-02-10 12:31:00|360.41|357.51|360.35|357.45|360.43|357.53|360.31|357.41|22
1644496270000|2022-02-10 12:31:10|360.34|357.44|360.23|357.33|360.34|357.44|360.2|357.3|24
1644496280000|2022-02-10 12:31:20|360.21|357.31|359.99|357.09|360.21|357.31|359.96|357.06|17
1644496290000|2022-02-10 12:31:30|360.01|357.11|359.97|357.07|360.1|357.2|359.96|357.06|25
1644496300000|2022-02-10 12:31:40|359.96|357.06|359.88|356.98|359.98|357.08|359.88|356.98|22
1644496310000|2022-02-10 12:31:50|359.89|356.99|359.86|356.96|359.92|357.02|359.86|356.96|14
1644496320000|2022-02-10 12:32:00|359.87|356.97|360.01|357.11|360.04|357.14|359.87|356.97|15
1644496330000|2022-02-10 12:32:10|360.04|357.14|360.19|357.29|360.22|357.32|360.04|357.14|23
1644496340000|2022-02-10 12:32:20|360.2|357.3|360.12|357.22|360.22|357.32|360.09|357.19|23
1644496350000|2022-02-10 12:32:30|360.07|357.17|360.06|357.16|360.07|357.17|360.01|357.11|14
1644496360000|2022-02-10 12:32:40|360.07|357.17|360.05|357.15|360.09|357.19|360.05|357.15|9
1644496370000|2022-02-10 12:32:50|360.06|357.16|360.09|357.19|360.09|357.19|360.04|357.14|13
1644496380000|2022-02-10 12:33:00|360.08|357.18|359.87|356.97|360.08|357.18|359.87|356.97|17
1644496390000|2022-02-10 12:33:10|359.89|356.99|359.94|357.04|359.98|357.08|359.88|356.98|18
1644496400000|2022-02-10 12:33:20|359.96|357.06|359.98|357.08|360.04|357.14|359.96|357.06|14
1644496410000|2022-02-10 12:33:30|360|357.1|360|357.1|360.04|357.14|359.99|357.09|14
1644496420000|2022-02-10 12:33:40|360.01|357.11|360.03|357.13|360.03|357.13|359.98|357.08|16
1644496430000|2022-02-10 12:33:50|359.99|357.09|360.01|357.11|360.03|357.13|359.96|357.06|14
1644496440000|2022-02-10 12:34:00|360.05|357.15|360.03|357.13|360.13|357.23|360.01|357.11|19
1644496450000|2022-02-10 12:34:10|360.04|357.14|359.99|357.09|360.06|357.16|359.94|357.04|16
1644496460000|2022-02-10 12:34:20|360|357.1|360.04|357.14|360.06|357.16|360|357.1|7
1644496470000|2022-02-10 12:34:30|360.05|357.15|360.03|357.13|360.07|357.17|360.01|357.11|14
1644496480000|2022-02-10 12:34:40|360.06|357.16|360.04|357.14|360.08|357.18|360.03|357.13|16
1644496490000|2022-02-10 12:34:50|360.05|357.15|360.12|357.22|360.19|357.29|360.02|357.12|26
1644496500000|2022-02-10 12:35:00|360.15|357.25|360.07|357.17|360.17|357.27|360.05|357.15|19
1644496510000|2022-02-10 12:35:10|360.05|357.15|360.04|357.14|360.05|357.15|360.01|357.11|12
1644496520000|2022-02-10 12:35:20|360.03|357.13|360.03|357.13|360.06|357.16|360|357.1|17
1644496530000|2022-02-10 12:35:30|360.02|357.12|359.99|357.09|360.03|357.13|359.95|357.05|12
1644496540000|2022-02-10 12:35:40|360|357.1|359.88|356.98|360|357.1|359.86|356.96|20
1644496550000|2022-02-10 12:35:50|359.87|356.97|359.86|356.96|359.9|357|359.84|356.94|20
1644496560000|2022-02-10 12:36:00|359.88|356.98|359.96|357.06|359.97|357.07|359.83|356.93|20
1644496570000|2022-02-10 12:36:10|359.95|357.05|359.98|357.08|360.01|357.11|359.93|357.03|15
1644496580000|2022-02-10 12:36:20|359.96|357.06|359.87|356.97|359.96|357.06|359.87|356.97|20
1644496590000|2022-02-10 12:36:30|359.86|356.96|359.89|356.99|359.9|357|359.86|356.96|14
1644496600000|2022-02-10 12:36:40|359.9|357|359.87|356.97|359.9|357|359.85|356.95|21
1644496610000|2022-02-10 12:36:50|359.88|356.98|359.87|356.97|359.91|357.01|359.85|356.95|16
1644496620000|2022-02-10 12:37:00|359.88|356.98|359.84|356.94|359.91|357.01|359.84|356.94|14
1644496630000|2022-02-10 12:37:10|359.87|356.97|359.88|356.98|359.98|357.08|359.86|356.96|23
1644496640000|2022-02-10 12:37:20|359.87|356.97|359.9|357|359.9|357|359.81|356.91|25
1644496650000|2022-02-10 12:37:30|359.89|356.99|359.77|356.87|359.9|357|359.74|356.84|20
1644496660000|2022-02-10 12:37:40|359.78|356.88|359.81|356.91|359.81|356.91|359.75|356.85|22
1644496670000|2022-02-10 12:37:50|359.8|356.9|359.8|356.9|359.86|356.96|359.76|356.86|14
1644496680000|2022-02-10 12:38:00|359.81|356.91|359.89|356.99|359.93|357.03|359.81|356.91|20
1644496690000|2022-02-10 12:38:10|359.92|357.02|359.98|357.08|359.98|357.08|359.92|357.02|22
1644496700000|2022-02-10 12:38:20|359.93|357.03|359.93|357.03|359.96|357.06|359.84|356.94|25
1644496710000|2022-02-10 12:38:30|359.96|357.06|360|357.1|360|357.1|359.96|357.06|11
1644496720000|2022-02-10 12:38:40|359.99|357.09|359.99|357.09|360.01|357.11|359.99|357.09|9
1644496730000|2022-02-10 12:38:50|360|357.1|359.92|357.02|360.01|357.11|359.9|357|13
1644496740000|2022-02-10 12:39:00|359.93|357.03|359.98|357.08|359.99|357.09|359.75|356.85|27
1644496750000|2022-02-10 12:39:10|359.99|357.09|359.94|357.04|359.99|357.09|359.91|357.01|25
1644496760000|2022-02-10 12:39:20|359.93|357.03|359.96|357.06|359.97|357.07|359.93|357.03|18
1644496770000|2022-02-10 12:39:30|359.97|357.07|360.05|357.15|360.05|357.15|359.95|357.05|19
1644496780000|2022-02-10 12:39:40|360.03|357.13|359.94|357.04|360.05|357.15|359.91|357.01|18
1644496790000|2022-02-10 12:39:50|359.93|357.03|359.99|357.09|359.99|357.09|359.89|356.99|24
1644496800000|2022-02-10 12:40:00|360|357.1|360.1|357.2|360.1|357.2|359.97|357.07|20
1644496810000|2022-02-10 12:40:10|360.09|357.19|360.1|357.2|360.1|357.2|360.08|357.18|10
1644496820000|2022-02-10 12:40:20|360.11|357.21|360.1|357.2|360.12|357.22|360.1|357.2|8
1644496830000|2022-02-10 12:40:30|360.11|357.21|359.99|357.09|360.13|357.23|359.99|357.09|18
1644496840000|2022-02-10 12:40:40|359.97|357.07|360.08|357.18|360.1|357.2|359.97|357.07|18
1644496850000|2022-02-10 12:40:50|360.09|357.19|360.03|357.13|360.12|357.22|360.01|357.11|15
1644496860000|2022-02-10 12:41:00|360.05|357.15|359.8|356.9|360.05|357.15|359.79|356.89|23
1644496870000|2022-02-10 12:41:10|359.81|356.91|359.66|356.76|359.82|356.92|359.64|356.74|22
1644496880000|2022-02-10 12:41:20|359.65|356.75|359.68|356.78|359.69|356.79|359.64|356.74|12
1644496890000|2022-02-10 12:41:30|359.67|356.77|359.65|356.75|359.7|356.8|359.65|356.75|11
1644496900000|2022-02-10 12:41:40|359.66|356.76|359.64|356.74|359.67|356.77|359.63|356.73|13
1644496910000|2022-02-10 12:41:50|359.65|356.75|359.56|356.66|359.67|356.77|359.55|356.65|16
1644496920000|2022-02-10 12:42:00|359.57|356.67|359.58|356.68|359.59|356.69|359.54|356.64|14
1644496930000|2022-02-10 12:42:10|359.57|356.67|359.56|356.66|359.58|356.68|359.55|356.65|13
1644496940000|2022-02-10 12:42:20|359.55|356.65|359.44|356.54|359.55|356.65|359.43|356.53|12
1644496950000|2022-02-10 12:42:30|359.45|356.55|359.47|356.57|359.49|356.59|359.44|356.54|14
1644496960000|2022-02-10 12:42:40|359.44|356.54|359.5|356.6|359.52|356.62|359.44|356.54|16
1644496970000|2022-02-10 12:42:50|359.51|356.61|359.45|356.55|359.54|356.64|359.44|356.54|15
1644496980000|2022-02-10 12:43:00|359.44|356.54|359.45|356.55|359.48|356.58|359.43|356.53|12
1644496990000|2022-02-10 12:43:10|359.46|356.56|359.43|356.53|359.53|356.63|359.41|356.51|17
1644497000000|2022-02-10 12:43:20|359.42|356.52|359.45|356.55|359.46|356.56|359.42|356.52|13
1644497010000|2022-02-10 12:43:30|359.46|356.56|359.44|356.54|359.48|356.58|359.42|356.52|21
1644497020000|2022-02-10 12:43:40|359.45|356.55|359.41|356.51|359.48|356.58|359.38|356.48|19
1644497030000|2022-02-10 12:43:50|359.4|356.5|359.43|356.53|359.43|356.53|359.36|356.46|14
1644497040000|2022-02-10 12:44:00|359.36|356.46|359.32|356.42|359.4|356.5|359.31|356.41|20
1644497050000|2022-02-10 12:44:10|359.33|356.43|359.28|356.38|359.33|356.43|359.28|356.38|13
1644497060000|2022-02-10 12:44:20|359.29|356.39|359.16|356.26|359.29|356.39|359.16|356.26|22
1644497070000|2022-02-10 12:44:30|359.18|356.28|358.98|356.08|359.21|356.31|358.98|356.08|24
1644497080000|2022-02-10 12:44:40|358.99|356.09|358.94|356.04|359.03|356.13|358.94|356.04|26
1644497090000|2022-02-10 12:44:50|358.86|355.96|358.83|355.93|358.93|356.03|358.72|355.82|30
1644497100000|2022-02-10 12:45:00|358.84|355.94|359.05|356.15|359.06|356.16|358.83|355.93|32
1644497110000|2022-02-10 12:45:10|359.09|356.19|359.55|356.65|359.62|356.72|359.04|356.14|33
1644497120000|2022-02-10 12:45:20|359.56|356.66|359.53|356.63|359.62|356.72|359.49|356.59|23
1644497130000|2022-02-10 12:45:30|359.52|356.62|359.43|356.53|359.55|356.65|359.4|356.5|21
1644497140000|2022-02-10 12:45:40|359.41|356.51|359.39|356.49|359.43|356.53|359.36|356.46|17
1644497150000|2022-02-10 12:45:50|359.37|356.47|359.3|356.4|359.37|356.47|359.28|356.38|15
1644497160000|2022-02-10 12:46:00|359.33|356.43|359.29|356.39|359.34|356.44|359.28|356.38|22
1644497170000|2022-02-10 12:46:10|359.3|356.4|359.33|356.43|359.34|356.44|359.27|356.37|19
1644497180000|2022-02-10 12:46:20|359.39|356.49|359.46|356.56|359.49|356.59|359.38|356.48|18
1644497190000|2022-02-10 12:46:30|359.41|356.51|359.48|356.58|359.53|356.63|359.41|356.51|22
1644497200000|2022-02-10 12:46:40|359.5|356.6|359.54|356.64|359.56|356.66|359.49|356.59|26
1644497210000|2022-02-10 12:46:50|359.5|356.6|359.6|356.7|359.6|356.7|359.5|356.6|29
1644497220000|2022-02-10 12:47:00|359.58|356.68|359.59|356.69|359.6|356.7|359.57|356.67|7
1644497230000|2022-02-10 12:47:10|359.6|356.7|359.52|356.62|359.6|356.7|359.47|356.57|12
1644497240000|2022-02-10 12:47:20|359.51|356.61|359.52|356.62|359.52|356.62|359.51|356.61|2
1644497250000|2022-02-10 12:47:30|359.53|356.63|359.52|356.62|359.53|356.63|359.51|356.61|10
1644497260000|2022-02-10 12:47:40|359.5|356.6|359.46|356.56|359.51|356.61|359.44|356.54|10
1644497270000|2022-02-10 12:47:50|359.48|356.58|359.5|356.6|359.55|356.65|359.48|356.58|18
1644497280000|2022-02-10 12:48:00|359.49|356.59|359.56|356.66|359.61|356.71|359.44|356.54|24
1644497290000|2022-02-10 12:48:10|359.59|356.69|359.58|356.68|359.61|356.71|359.53|356.63|23
1644497300000|2022-02-10 12:48:20|359.57|356.67|359.48|356.58|359.57|356.67|359.46|356.56|20
1644497310000|2022-02-10 12:48:30|359.49|356.59|359.51|356.61|359.56|356.66|359.49|356.59|21
1644497320000|2022-02-10 12:48:40|359.53|356.63|359.62|356.72|359.65|356.75|359.5|356.6|23
1644497330000|2022-02-10 12:48:50|359.63|356.73|359.56|356.66|359.65|356.75|359.56|356.66|19
1644497340000|2022-02-10 12:49:00|359.57|356.67|359.57|356.67|359.59|356.69|359.56|356.66|10
1644497350000|2022-02-10 12:49:10|359.63|356.73|359.58|356.68|359.65|356.75|359.58|356.68|11
1644497360000|2022-02-10 12:49:20|359.63|356.73|359.6|356.7|359.64|356.74|359.56|356.66|17
1644497370000|2022-02-10 12:49:30|359.59|356.69|359.53|356.63|359.59|356.69|359.5|356.6|17
1644497380000|2022-02-10 12:49:40|359.56|356.66|359.56|356.66|359.57|356.67|359.53|356.63|12
1644497390000|2022-02-10 12:49:50|359.57|356.67|359.55|356.65|359.58|356.68|359.54|356.64|13
1644497400000|2022-02-10 12:50:00|359.56|356.66|359.65|356.75|359.7|356.8|359.55|356.65|17
1644497410000|2022-02-10 12:50:10|359.69|356.79|359.81|356.91|359.83|356.93|359.68|356.78|14
1644497420000|2022-02-10 12:50:20|359.83|356.93|359.73|356.83|359.9|357|359.72|356.82|27
1644497430000|2022-02-10 12:50:30|359.72|356.82|359.73|356.83|359.74|356.84|359.71|356.81|13
1644497440000|2022-02-10 12:50:40|359.72|356.82|359.83|356.93|359.83|356.93|359.72|356.82|9
1644497450000|2022-02-10 12:50:50|359.82|356.92|359.85|356.95|359.87|356.97|359.8|356.9|17
1644497460000|2022-02-10 12:51:00|359.86|356.96|359.84|356.94|359.89|356.99|359.84|356.94|14
1644497470000|2022-02-10 12:51:10|359.83|356.93|359.83|356.93|359.86|356.96|359.83|356.93|12
1644497480000|2022-02-10 12:51:20|359.8|356.9|359.81|356.91|359.82|356.92|359.79|356.89|6
1644497490000|2022-02-10 12:51:30|359.82|356.92|359.76|356.86|359.82|356.92|359.71|356.81|19
1644497500000|2022-02-10 12:51:40|359.74|356.84|359.66|356.76|359.75|356.85|359.66|356.76|18
1644497510000|2022-02-10 12:51:50|359.65|356.75|359.66|356.76|359.67|356.77|359.6|356.7|15
1644497520000|2022-02-10 12:52:00|359.67|356.77|359.73|356.83|359.74|356.84|359.67|356.77|16
1644497530000|2022-02-10 12:52:10|359.72|356.82|359.72|356.82|359.74|356.84|359.7|356.8|9
1644497540000|2022-02-10 12:52:20|359.69|356.79|359.69|356.79|359.74|356.84|359.69|356.79|18
1644497550000|2022-02-10 12:52:30|359.71|356.81|359.68|356.78|359.73|356.83|359.67|356.77|11
1644497560000|2022-02-10 12:52:40|359.67|356.77|360.5|357.6|360.58|357.68|359.65|356.75|23
1644497570000|2022-02-10 12:52:50|360.51|357.61|360.47|357.57|360.7|357.8|360.41|357.51|37
1644497580000|2022-02-10 12:53:00|360.45|357.55|360.48|357.58|360.61|357.71|360.45|357.55|29
1644497590000|2022-02-10 12:53:10|360.49|357.59|360.27|357.37|360.52|357.62|360.27|357.37|21
1644497600000|2022-02-10 12:53:20|360.26|357.36|360.21|357.31|360.31|357.41|360.21|357.31|25
1644497610000|2022-02-10 12:53:30|360.2|357.3|360.23|357.33|360.24|357.34|360.11|357.21|19
1644497620000|2022-02-10 12:53:40|360.24|357.34|360.48|357.58|360.65|357.75|360.24|357.34|22
1644497630000|2022-02-10 12:53:50|360.5|357.6|360.48|357.58|360.55|357.65|360.48|357.58|25
1644497640000|2022-02-10 12:54:00|360.47|357.57|360.53|357.63|360.58|357.68|360.47|357.57|18
1644497650000|2022-02-10 12:54:10|360.54|357.64|360.43|357.53|360.54|357.64|360.4|357.5|13
1644497660000|2022-02-10 12:54:20|360.41|357.51|360.63|357.73|360.63|357.73|360.35|357.45|27
1644497670000|2022-02-10 12:54:30|360.54|357.64|360.55|357.65|360.67|357.77|360.4|357.5|35
1644497680000|2022-02-10 12:54:40|360.51|357.61|360.58|357.68|360.6|357.7|360.51|357.61|20
1644497690000|2022-02-10 12:54:50|360.6|357.7|360.64|357.74|360.65|357.75|360.57|357.67|16
1644497700000|2022-02-10 12:55:00|360.63|357.73|360.55|357.65|360.65|357.75|360.53|357.63|16
1644497710000|2022-02-10 12:55:10|360.53|357.63|360.62|357.72|360.62|357.72|360.47|357.57|25
1644497720000|2022-02-10 12:55:20|360.6|357.7|360.67|357.77|360.68|357.78|360.6|357.7|19
1644497730000|2022-02-10 12:55:30|360.68|357.78|360.6|357.7|360.68|357.78|360.57|357.67|17
1644497740000|2022-02-10 12:55:40|360.61|357.71|360.67|357.77|360.67|357.77|360.6|357.7|17
1644497750000|2022-02-10 12:55:50|360.66|357.76|360.66|357.76|360.69|357.79|360.64|357.74|13
1644497760000|2022-02-10 12:56:00|360.67|357.77|360.61|357.71|360.67|357.77|360.58|357.68|10
1644497770000|2022-02-10 12:56:10|360.62|357.72|360.65|357.75|360.66|357.76|360.6|357.7|15
1644497780000|2022-02-10 12:56:20|360.66|357.76|360.7|357.8|360.71|357.81|360.66|357.76|11
1644497790000|2022-02-10 12:56:30|360.66|357.76|360.69|357.79|360.7|357.8|360.66|357.76|10
1644497800000|2022-02-10 12:56:40|360.68|357.78|360.78|357.88|360.78|357.88|360.66|357.76|19
1644497810000|2022-02-10 12:56:50|360.77|357.87|360.65|357.75|360.78|357.88|360.63|357.73|25
1644497820000|2022-02-10 12:57:00|360.64|357.74|360.65|357.75|360.67|357.77|360.62|357.72|17
1644497830000|2022-02-10 12:57:10|360.66|357.76|360.58|357.68|360.66|357.76|360.57|357.67|14
1644497840000|2022-02-10 12:57:20|360.56|357.66|360.53|357.63|360.6|357.7|360.53|357.63|15
1644497850000|2022-02-10 12:57:30|360.54|357.64|360.57|357.67|360.58|357.68|360.52|357.62|12
1644497860000|2022-02-10 12:57:40|360.56|357.66|360.6|357.7|360.6|357.7|360.56|357.66|9
1644497870000|2022-02-10 12:57:50|360.59|357.69|360.55|357.65|360.59|357.69|360.51|357.61|27
1644497880000|2022-02-10 12:58:00|360.56|357.66|360.58|357.68|360.59|357.69|360.53|357.63|21
1644497890000|2022-02-10 12:58:10|360.57|357.67|360.7|357.8|360.72|357.82|360.57|357.67|23
1644497900000|2022-02-10 12:58:20|360.71|357.81|360.74|357.84|360.75|357.85|360.71|357.81|12
1644497910000|2022-02-10 12:58:30|360.73|357.83|360.74|357.84|360.74|357.84|360.6|357.7|25
1644497920000|2022-02-10 12:58:40|360.75|357.85|360.72|357.82|360.75|357.85|360.7|357.8|20
1644497930000|2022-02-10 12:58:50|360.73|357.83|360.79|357.89|360.8|357.9|360.73|357.83|10
1644497940000|2022-02-10 12:59:00|360.77|357.87|361.1|358.2|361.16|358.26|360.77|357.87|22
1644497950000|2022-02-10 12:59:10|361.13|358.23|361.25|358.35|361.27|358.37|361.13|358.23|23
1644497960000|2022-02-10 12:59:20|361.24|358.34|361.26|358.36|361.27|358.37|361.24|358.34|12
1644497970000|2022-02-10 12:59:30|361.24|358.34|361.09|358.19|361.26|358.36|361.05|358.15|22
1644497980000|2022-02-10 12:59:40|361.1|358.2|361|358.1|361.1|358.2|360.97|358.07|25
1644497990000|2022-02-10 12:59:50|361.01|358.11|361.03|358.13|361.05|358.15|361|358.1|19
1644498000000|2022-02-10 13:00:00|361.04|358.14|361.23|358.33|361.23|358.33|361.04|358.14|26
1644498010000|2022-02-10 13:00:10|361.2|358.3|361.27|358.37|361.3|358.4|361.2|358.3|25
1644498020000|2022-02-10 13:00:20|361.32|358.42|361.22|358.32|361.32|358.42|361.18|358.28|22
1644498030000|2022-02-10 13:00:30|361.21|358.31|361.18|358.28|361.22|358.32|361.15|358.25|14
1644498050000|2022-02-10 13:00:50|361.17|358.27|361.08|358.18|361.2|358.3|361.05|358.15|21
1644498060000|2022-02-10 13:01:00|361.07|358.17|361|358.1|361.11|358.21|360.98|358.08|30
1644498070000|2022-02-10 13:01:10|361.01|358.11|361|358.1|361.07|358.17|361|358.1|17
1644498080000|2022-02-10 13:01:20|360.99|358.09|361.03|358.13|361.03|358.13|360.99|358.09|13
1644498090000|2022-02-10 13:01:30|361.02|358.12|361.05|358.15|361.08|358.18|361.02|358.12|14
1644498100000|2022-02-10 13:01:40|361.06|358.16|361.04|358.14|361.07|358.17|361.02|358.12|13
1644498110000|2022-02-10 13:01:50|361.03|358.13|361.03|358.13|361.05|358.15|361.02|358.12|17
1644498120000|2022-02-10 13:02:00|361.02|358.12|361.22|358.32|361.22|358.32|361.01|358.11|26
1644498130000|2022-02-10 13:02:10|361.2|358.3|361.34|358.44|361.43|358.53|361.2|358.3|30
1644498140000|2022-02-10 13:02:20|361.41|358.51|361.31|358.41|361.41|358.51|361.19|358.29|23
1644498150000|2022-02-10 13:02:30|361.29|358.39|361.29|358.39|361.3|358.4|361.24|358.34|18
1644498160000|2022-02-10 13:02:40|361.27|358.37|361.29|358.39|361.32|358.42|361.25|358.35|27
1644498170000|2022-02-10 13:02:50|361.3|358.4|361.27|358.37|361.39|358.49|361.26|358.36|29
1644498180000|2022-02-10 13:03:00|361.32|358.42|361.34|358.44|361.37|358.47|361.26|358.36|27
1644498190000|2022-02-10 13:03:10|361.35|358.45|361.64|358.74|361.64|358.74|361.32|358.42|30
1644498200000|2022-02-10 13:03:20|361.65|358.75|361.71|358.81|361.75|358.85|361.65|358.75|16
1644498210000|2022-02-10 13:03:30|361.7|358.8|361.65|358.75|361.71|358.81|361.61|358.71|20
1644498220000|2022-02-10 13:03:40|361.64|358.74|361.7|358.8|361.74|358.84|361.61|358.71|24
1644498230000|2022-02-10 13:03:50|361.71|358.81|361.68|358.78|361.72|358.82|361.64|358.74|21
1644498240000|2022-02-10 13:04:00|361.67|358.77|361.58|358.68|361.67|358.77|361.54|358.64|18
1644498250000|2022-02-10 13:04:10|361.56|358.66|361.45|358.55|361.57|358.67|361.44|358.54|27
1644498260000|2022-02-10 13:04:20|361.47|358.57|361.47|358.57|361.53|358.63|361.46|358.56|24
1644498270000|2022-02-10 13:04:30|361.49|358.59|361.47|358.57|361.53|358.63|361.45|358.55|24
1644498280000|2022-02-10 13:04:40|361.48|358.58|361.54|358.64|361.55|358.65|361.48|358.58|16
1644498290000|2022-02-10 13:04:50|361.55|358.65|361.49|358.59|361.55|358.65|361.49|358.59|22
1644498300000|2022-02-10 13:05:00|361.47|358.57|361.38|358.48|361.49|358.59|361.37|358.47|11
1644498310000|2022-02-10 13:05:10|361.37|358.47|361.43|358.53|361.43|358.53|361.34|358.44|15
1644498320000|2022-02-10 13:05:20|361.44|358.54|361.49|358.59|361.59|358.69|361.38|358.48|18
1644498330000|2022-02-10 13:05:30|361.51|358.61|361.64|358.74|361.65|358.75|361.49|358.59|32
1644498340000|2022-02-10 13:05:40|361.6|358.7|361.69|358.79|361.72|358.82|361.57|358.67|26
1644498350000|2022-02-10 13:05:50|361.65|358.75|361.71|358.81|361.75|358.85|361.65|358.75|20
1644498360000|2022-02-10 13:06:00|361.72|358.82|361.82|358.92|361.84|358.94|361.72|358.82|22
1644498370000|2022-02-10 13:06:10|361.8|358.9|362.05|359.15|362.13|359.23|361.79|358.89|24
1644498380000|2022-02-10 13:06:20|362.04|359.14|361.97|359.07|362.06|359.16|361.97|359.07|19
1644498390000|2022-02-10 13:06:30|361.95|359.05|361.88|358.98|361.96|359.06|361.84|358.94|25
1644498400000|2022-02-10 13:06:40|361.89|358.99|361.96|359.06|361.97|359.07|361.86|358.96|22
1644498410000|2022-02-10 13:06:50|361.95|359.05|361.94|359.04|361.97|359.07|361.94|359.04|12
1644498420000|2022-02-10 13:07:00|361.95|359.05|361.94|359.04|361.96|359.06|361.86|358.96|17
1644498430000|2022-02-10 13:07:10|361.92|359.02|361.87|358.97|361.92|359.02|361.87|358.97|11
1644498440000|2022-02-10 13:07:20|361.88|358.98|361.84|358.94|361.89|358.99|361.82|358.92|22
1644498450000|2022-02-10 13:07:30|361.87|358.97|361.87|358.97|361.9|359|361.84|358.94|20
1644498460000|2022-02-10 13:07:40|361.86|358.96|362.07|359.17|362.07|359.17|361.86|358.96|26
1644498470000|2022-02-10 13:07:50|362|359.1|361.97|359.07|362.07|359.17|361.84|358.94|29
1644498480000|2022-02-10 13:08:00|361.95|359.05|361.93|359.03|361.96|359.06|361.91|359.01|11
1644498490000|2022-02-10 13:08:10|361.94|359.04|361.87|358.97|361.95|359.05|361.85|358.95|17
1644498500000|2022-02-10 13:08:20|361.88|358.98|361.94|359.04|361.94|359.04|361.88|358.98|13
1644498510000|2022-02-10 13:08:30|361.93|359.03|361.97|359.07|361.97|359.07|361.89|358.99|8
1644498520000|2022-02-10 13:08:40|361.95|359.05|361.97|359.07|362.03|359.13|361.95|359.05|12
1644498530000|2022-02-10 13:08:50|361.94|359.04|361.95|359.05|361.97|359.07|361.88|358.98|26
1644498540000|2022-02-10 13:09:00|361.94|359.04|361.95|359.05|361.98|359.08|361.94|359.04|11
1644498550000|2022-02-10 13:09:10|361.93|359.03|362.04|359.14|362.05|359.15|361.93|359.03|22
1644498560000|2022-02-10 13:09:20|361.96|359.06|362.3|359.4|362.35|359.45|361.96|359.06|17
1644498570000|2022-02-10 13:09:30|362.29|359.39|362.34|359.44|362.35|359.45|362.27|359.37|23
1644498580000|2022-02-10 13:09:40|362.33|359.43|362.42|359.52|362.42|359.52|362.31|359.41|17
1644498590000|2022-02-10 13:09:50|362.47|359.57|362.32|359.42|362.58|359.68|362.32|359.42|28
1644498600000|2022-02-10 13:10:00|362.3|359.4|362.13|359.23|362.32|359.42|362.13|359.23|33
1644498610000|2022-02-10 13:10:10|362.16|359.26|362.2|359.3|362.25|359.35|362.1|359.2|25
1644498620000|2022-02-10 13:10:20|362.19|359.29|362.27|359.37|362.29|359.39|362.19|359.29|18
1644498630000|2022-02-10 13:10:30|362.26|359.36|362.06|359.16|362.26|359.36|362.05|359.15|28
1644498640000|2022-02-10 13:10:40|362.08|359.18|361.97|359.07|362.08|359.18|361.97|359.07|22
1644498650000|2022-02-10 13:10:50|361.98|359.08|362.01|359.11|362.05|359.15|361.98|359.08|15
1644498660000|2022-02-10 13:11:00|361.99|359.09|362.13|359.23|362.2|359.3|361.99|359.09|16
1644498670000|2022-02-10 13:11:10|362.14|359.24|362.07|359.17|362.14|359.24|362.07|359.17|15
1644498680000|2022-02-10 13:11:20|362.08|359.18|362.29|359.39|362.29|359.39|362.07|359.17|27
1644498690000|2022-02-10 13:11:30|362.3|359.4|362.25|359.35|362.38|359.48|362.24|359.34|24
1644498700000|2022-02-10 13:11:40|362.24|359.34|362.27|359.37|362.31|359.41|362.22|359.32|12
1644498710000|2022-02-10 13:11:50|362.29|359.39|362.23|359.33|362.3|359.4|362.23|359.33|19
1644498720000|2022-02-10 13:12:00|362.24|359.34|362.57|359.67|362.58|359.68|362.15|359.25|25
1644498730000|2022-02-10 13:12:10|362.58|359.68|362.57|359.67|362.58|359.68|362.4|359.5|32
1644498740000|2022-02-10 13:12:20|362.55|359.65|362.74|359.84|362.95|360.05|362.55|359.65|25
1644498750000|2022-02-10 13:12:30|362.7|359.8|362.42|359.52|362.84|359.94|362.29|359.39|31
1644498760000|2022-02-10 13:12:40|362.33|359.43|362.53|359.63|362.64|359.74|362.33|359.43|32
1644498770000|2022-02-10 13:12:50|362.52|359.62|362.54|359.64|362.64|359.74|362.44|359.54|30
1644498780000|2022-02-10 13:13:00|362.55|359.65|362.7|359.8|362.8|359.9|362.55|359.65|25
1644498790000|2022-02-10 13:13:10|362.71|359.81|362.92|360.02|363.01|360.11|362.62|359.72|28
1644498800000|2022-02-10 13:13:20|362.91|360.01|362.95|360.05|362.98|360.08|362.82|359.92|24
1644498810000|2022-02-10 13:13:30|362.96|360.06|363.1|360.2|363.12|360.22|362.96|360.06|28
1644498820000|2022-02-10 13:13:40|363.08|360.18|362.9|360|363.09|360.19|362.84|359.94|25
1644498830000|2022-02-10 13:13:50|362.91|360.01|363.26|360.36|363.26|360.36|362.9|360|28
1644498840000|2022-02-10 13:14:00|363.25|360.35|363.18|360.28|363.25|360.35|363.15|360.25|21
1644498850000|2022-02-10 13:14:10|363.17|360.27|362.91|360.01|363.2|360.3|362.91|360.01|22
1644498860000|2022-02-10 13:14:20|362.95|360.05|363.01|360.11|363.02|360.12|362.93|360.03|29
1644498870000|2022-02-10 13:14:30|363|360.1|362.59|359.69|363|360.1|362.57|359.67|25
1644498880000|2022-02-10 13:14:40|362.58|359.68|362.48|359.58|362.59|359.69|362.46|359.56|29
1644498890000|2022-02-10 13:14:50|362.47|359.57|362.43|359.53|362.49|359.59|362.36|359.46|29
1644498900000|2022-02-10 13:15:00|362.41|359.51|362.35|359.45|362.48|359.58|362.34|359.44|30
1644498910000|2022-02-10 13:15:10|362.36|359.46|362.31|359.41|362.44|359.54|362.31|359.41|18
1644498920000|2022-02-10 13:15:20|362.32|359.42|361.93|359.03|362.32|359.42|361.92|359.02|27
1644498930000|2022-02-10 13:15:30|361.88|358.98|361.77|358.87|361.93|359.03|361.74|358.84|24
1644498940000|2022-02-10 13:15:40|361.74|358.84|362.02|359.12|362.06|359.16|361.59|358.69|33
1644498950000|2022-02-10 13:15:50|362.04|359.14|361.87|358.97|362.04|359.14|361.79|358.89|25
1644498960000|2022-02-10 13:16:00|361.84|358.94|361.85|358.95|361.88|358.98|361.81|358.91|15
1644498970000|2022-02-10 13:16:10|361.82|358.92|361.93|359.03|361.97|359.07|361.76|358.86|23
1644498980000|2022-02-10 13:16:20|361.92|359.02|361.97|359.07|361.98|359.08|361.88|358.98|22
1644498990000|2022-02-10 13:16:30|361.93|359.03|361.86|358.96|361.97|359.07|361.81|358.91|27
1644499000000|2022-02-10 13:16:40|361.85|358.95|361.8|358.9|361.87|358.97|361.75|358.85|20
1644499010000|2022-02-10 13:16:50|361.79|358.89|361.46|358.56|361.79|358.89|361.46|358.56|23
1644499020000|2022-02-10 13:17:00|361.48|358.58|361.57|358.67|361.62|358.72|361.47|358.57|29
1644499030000|2022-02-10 13:17:10|361.58|358.68|361.91|359.01|361.92|359.02|361.58|358.68|23
1644499040000|2022-02-10 13:17:20|361.95|359.05|362.28|359.38|362.3|359.4|361.94|359.04|28
1644499050000|2022-02-10 13:17:30|362.27|359.37|362.07|359.17|362.27|359.37|362.05|359.15|17
1644499060000|2022-02-10 13:17:40|362.06|359.16|361.98|359.08|362.08|359.18|361.97|359.07|20
1644499070000|2022-02-10 13:17:50|361.99|359.09|361.74|358.84|361.99|359.09|361.74|358.84|24
1644499080000|2022-02-10 13:18:00|361.73|358.83|361.69|358.79|361.74|358.84|361.68|358.78|13
1644499090000|2022-02-10 13:18:10|361.72|358.82|361.88|358.98|361.9|359|361.72|358.82|28
1644499100000|2022-02-10 13:18:20|361.86|358.96|361.78|358.88|361.91|359.01|361.76|358.86|28
1644499110000|2022-02-10 13:18:30|361.79|358.89|361.79|358.89|361.84|358.94|361.78|358.88|14
1644499120000|2022-02-10 13:18:40|361.8|358.9|361.8|358.9|361.82|358.92|361.76|358.86|21
1644499130000|2022-02-10 13:18:50|361.81|358.91|361.75|358.85|361.82|358.92|361.71|358.81|21
1644499140000|2022-02-10 13:19:00|361.7|358.8|361.71|358.81|361.74|358.84|361.68|358.78|16
1644499150000|2022-02-10 13:19:10|361.73|358.83|361.49|358.59|361.73|358.83|361.49|358.59|23
1644499160000|2022-02-10 13:19:20|361.51|358.61|361.78|358.88|361.79|358.89|361.49|358.59|23
1644499170000|2022-02-10 13:19:30|361.81|358.91|361.76|358.86|361.81|358.91|361.69|358.79|23
1644499180000|2022-02-10 13:19:40|361.75|358.85|361.67|358.77|361.75|358.85|361.66|358.76|19
1644499190000|2022-02-10 13:19:50|361.68|358.78|361.66|358.76|361.72|358.82|361.65|358.75|14
1644499200000|2022-02-10 13:20:00|361.68|358.78|361.47|358.57|361.71|358.81|361.46|358.56|26
1644499210000|2022-02-10 13:20:10|361.52|358.62|361.44|358.54|361.53|358.63|361.36|358.46|22
1644499220000|2022-02-10 13:20:20|361.43|358.53|361.34|358.44|361.43|358.53|361.3|358.4|14
1644499230000|2022-02-10 13:20:30|361.33|358.43|361.29|358.39|361.37|358.47|361.29|358.39|16
1644499240000|2022-02-10 13:20:40|361.3|358.4|361.31|358.41|361.32|358.42|361.28|358.38|5
1644499250000|2022-02-10 13:20:50|361.3|358.4|361.35|358.45|361.35|358.45|361.27|358.37|23
1644499260000|2022-02-10 13:21:00|361.36|358.46|361.31|358.41|361.38|358.48|361.3|358.4|21
1644499270000|2022-02-10 13:21:10|361.3|358.4|361.27|358.37|361.37|358.47|361.27|358.37|17
1644499280000|2022-02-10 13:21:20|361.26|358.36|361.13|358.23|361.26|358.36|361.13|358.23|13
1644499290000|2022-02-10 13:21:30|361.12|358.22|360.78|357.88|361.13|358.23|360.77|357.87|24
1644499300000|2022-02-10 13:21:40|360.79|357.89|360.82|357.92|360.82|357.92|360.72|357.82|17
1644499310000|2022-02-10 13:21:50|360.81|357.91|360.73|357.83|360.84|357.94|360.68|357.78|22
1644499320000|2022-02-10 13:22:00|360.76|357.86|361.07|358.17|361.07|358.17|360.76|357.86|24
1644499330000|2022-02-10 13:22:10|361.08|358.18|361.21|358.31|361.22|358.32|361.02|358.12|20
1644499340000|2022-02-10 13:22:20|361.23|358.33|361.18|358.28|361.23|358.33|361.16|358.26|19
1644499350000|2022-02-10 13:22:30|361.19|358.29|361.33|358.43|361.37|358.47|361.14|358.24|30
1644499360000|2022-02-10 13:22:40|361.32|358.42|361.12|358.22|361.32|358.42|361.12|358.22|22
1644499370000|2022-02-10 13:22:50|361.13|358.23|361.26|358.36|361.27|358.37|361.03|358.13|26
1644499380000|2022-02-10 13:23:00|361.27|358.37|361.29|358.39|361.33|358.43|361.24|358.34|22
1644499390000|2022-02-10 13:23:10|361.23|358.33|361.24|358.34|361.35|358.45|361.22|358.32|21
1644499400000|2022-02-10 13:23:20|361.29|358.39|361.23|358.33|361.29|358.39|361.22|358.32|10
1644499410000|2022-02-10 13:23:30|361.24|358.34|361.24|358.34|361.28|358.38|361.24|358.34|15
1644499420000|2022-02-10 13:23:40|361.2|358.3|361.14|358.24|361.2|358.3|361.1|358.2|20
1644499430000|2022-02-10 13:23:50|361.15|358.25|361.02|358.12|361.16|358.26|360.92|358.02|28
1644499440000|2022-02-10 13:24:00|361|358.1|361.04|358.14|361.06|358.16|360.98|358.08|23
1644499450000|2022-02-10 13:24:10|361.05|358.15|361.29|358.39|361.39|358.49|361.05|358.15|27
1644499460000|2022-02-10 13:24:20|361.28|358.38|361.47|358.57|361.47|358.57|361.27|358.37|26
1644499470000|2022-02-10 13:24:30|361.41|358.51|361.48|358.58|361.49|358.59|361.32|358.42|27
1644499480000|2022-02-10 13:24:40|361.47|358.57|361.44|358.54|361.5|358.6|361.32|358.42|28
1644499490000|2022-02-10 13:24:50|361.46|358.56|361.27|358.37|361.46|358.56|361.23|358.33|24
1644499500000|2022-02-10 13:25:00|361.28|358.38|361.35|358.45|361.37|358.47|361.24|358.34|16
1644499510000|2022-02-10 13:25:10|361.34|358.44|361.33|358.43|361.36|358.46|361.22|358.32|21
1644499520000|2022-02-10 13:25:20|361.34|358.44|361.52|358.62|361.54|358.64|361.34|358.44|25
1644499530000|2022-02-10 13:25:30|361.53|358.63|361.4|358.5|361.58|358.68|361.4|358.5|25
1644499540000|2022-02-10 13:25:40|361.43|358.53|361.45|358.55|361.49|358.59|361.41|358.51|19
1644499550000|2022-02-10 13:25:50|361.46|358.56|361.47|358.57|361.47|358.57|361.43|358.53|15
1644499560000|2022-02-10 13:26:00|361.46|358.56|361.09|358.19|361.47|358.57|361.07|358.17|28
1644499570000|2022-02-10 13:26:10|361.1|358.2|361.13|358.23|361.15|358.25|361.1|358.2|12
1644499580000|2022-02-10 13:26:20|361.14|358.24|360.93|358.03|361.14|358.24|360.87|357.97|22
1644499590000|2022-02-10 13:26:30|360.95|358.05|360.72|357.82|360.95|358.05|360.72|357.82|32
1644499600000|2022-02-10 13:26:40|360.71|357.81|360.71|357.81|360.84|357.94|360.7|357.8|24
1644499610000|2022-02-10 13:26:50|360.74|357.84|360.7|357.8|360.74|357.84|360.68|357.78|18
1644499620000|2022-02-10 13:27:00|360.71|357.81|360.88|357.98|360.88|357.98|360.7|357.8|15
1644499630000|2022-02-10 13:27:10|360.87|357.97|360.86|357.96|360.93|358.03|360.86|357.96|16
1644499640000|2022-02-10 13:27:20|360.87|357.97|360.78|357.88|360.87|357.97|360.78|357.88|13
1644499650000|2022-02-10 13:27:30|360.79|357.89|360.76|357.86|360.79|357.89|360.71|357.81|17
1644499660000|2022-02-10 13:27:40|360.75|357.85|360.85|357.95|360.88|357.98|360.75|357.85|22
1644499670000|2022-02-10 13:27:50|360.84|357.94|360.79|357.89|360.84|357.94|360.78|357.88|8
1644499680000|2022-02-10 13:28:00|360.81|357.91|360.76|357.86|360.82|357.92|360.75|357.85|27
1644499690000|2022-02-10 13:28:10|360.73|357.83|360.59|357.69|360.75|357.85|360.49|357.59|29
1644499700000|2022-02-10 13:28:20|360.58|357.68|360.56|357.66|360.58|357.68|360.54|357.64|22
1644499710000|2022-02-10 13:28:30|360.58|357.68|360.55|357.65|360.6|357.7|360.54|357.64|23
1644499720000|2022-02-10 13:28:40|360.58|357.68|360.78|357.88|360.84|357.94|360.58|357.68|25
1644499730000|2022-02-10 13:28:50|360.83|357.93|360.7|357.8|360.85|357.95|360.7|357.8|15
1644499740000|2022-02-10 13:29:00|360.64|357.74|360.67|357.77|360.73|357.83|360.59|357.69|19
1644499750000|2022-02-10 13:29:10|360.57|357.67|360.57|357.67|360.59|357.69|360.5|357.6|18
1644499760000|2022-02-10 13:29:20|360.56|357.66|360.61|357.71|360.67|357.77|360.52|357.62|19
1644499770000|2022-02-10 13:29:30|360.62|357.72|360.77|357.87|360.77|357.87|360.62|357.72|19
1644499780000|2022-02-10 13:29:40|360.72|357.82|360.79|357.89|360.79|357.89|360.7|357.8|23
1644499790000|2022-02-10 13:29:50|360.78|357.88|360.8|357.9|360.87|357.97|360.75|357.85|24
1644499800000|2022-02-10 13:30:00|360.81|357.91|360.24|357.34|360.84|357.94|360.24|357.34|31
1644499810000|2022-02-10 13:30:10|360.12|357.22|359.19|356.29|360.2|357.3|359.19|356.29|31
1644499820000|2022-02-10 13:30:20|359.18|356.28|357.69|354.79|359.18|356.28|357.66|354.76|35
1644499830000|2022-02-10 13:30:30|357.77|354.87|356.71|353.81|358.04|355.14|356.71|353.81|27
1644499840000|2022-02-10 13:30:40|356.61|353.71|356.15|353.25|356.65|353.75|356.09|353.19|23
1644499850000|2022-02-10 13:30:50|356.16|353.26|355.53|352.63|356.31|353.41|355.53|352.63|21
1644499860000|2022-02-10 13:31:00|355.4|352.5|354.77|351.87|355.4|352.5|354.56|351.66|35
1644499870000|2022-02-10 13:31:10|354.74|351.84|355.04|352.14|355.12|352.22|354.74|351.84|36
1644499880000|2022-02-10 13:31:20|355.05|352.15|354.56|351.66|355.31|352.41|354.56|351.66|37
1644499890000|2022-02-10 13:31:30|354.53|351.63|353.98|351.08|354.53|351.63|353.85|350.95|37
1644499900000|2022-02-10 13:31:40|353.97|351.07|353.74|350.84|353.97|351.07|353.67|350.77|32
1644499910000|2022-02-10 13:31:50|353.78|350.88|353.32|350.42|353.85|350.95|353.32|350.42|32
1644499920000|2022-02-10 13:32:00|353.31|350.41|352.26|349.36|353.32|350.42|352.13|349.23|38
1644499930000|2022-02-10 13:32:10|352.3|349.4|353.16|350.26|353.16|350.26|352.19|349.29|38
1644499940000|2022-02-10 13:32:20|353.13|350.23|353.28|350.38|353.45|350.55|353.07|350.17|36
1644499950000|2022-02-10 13:32:30|353.43|350.53|354.3|351.4|354.45|351.55|353.43|350.53|37
1644499960000|2022-02-10 13:32:40|354.5|351.6|354.51|351.61|354.69|351.79|354.27|351.37|36
1644499970000|2022-02-10 13:32:50|354.5|351.6|354.24|351.34|354.73|351.83|354.22|351.32|33
1644499980000|2022-02-10 13:33:00|354.2|351.3|353.27|350.37|354.24|351.34|353.26|350.36|35
1644499990000|2022-02-10 13:33:10|353.3|350.4|353.54|350.64|353.65|350.75|353.22|350.32|34
1644500000000|2022-02-10 13:33:20|353.53|350.63|354.11|351.21|354.11|351.21|353.43|350.53|36
1644500010000|2022-02-10 13:33:30|354.15|351.25|354.63|351.73|354.7|351.8|354.04|351.14|33
1644500020000|2022-02-10 13:33:40|354.59|351.69|354.59|351.69|354.88|351.98|354.49|351.59|34
1644500030000|2022-02-10 13:33:50|354.64|351.74|353.93|351.03|354.64|351.74|353.93|351.03|37
1644500040000|2022-02-10 13:34:00|354.01|351.11|353.86|350.96|354.05|351.15|353.77|350.87|34
1644500050000|2022-02-10 13:34:10|353.85|350.95|352.73|349.83|353.98|351.08|352.67|349.77|37
1644500060000|2022-02-10 13:34:20|352.78|349.88|351.97|349.07|352.78|349.88|351.97|349.07|33
1644500070000|2022-02-10 13:34:30|352.02|349.12|351.77|348.87|352.28|349.38|351.77|348.87|34
1644500080000|2022-02-10 13:34:40|351.8|348.9|353.02|350.12|353.02|350.12|351.8|348.9|36
1644500090000|2022-02-10 13:34:50|353.01|350.11|353.48|350.58|353.64|350.74|353.01|350.11|36
1644500100000|2022-02-10 13:35:00|353.54|350.64|352.91|350.01|353.54|350.64|352.74|349.84|41
1644500110000|2022-02-10 13:35:10|352.86|349.96|352.24|349.34|352.86|349.96|352.14|349.24|37
1644500120000|2022-02-10 13:35:20|352.28|349.38|351.92|349.02|352.3|349.4|351.89|348.99|34
1644500130000|2022-02-10 13:35:30|351.87|348.97|351.31|348.41|351.9|349|351.28|348.38|29
1644500140000|2022-02-10 13:35:40|351.33|348.43|350.03|347.13|351.33|348.43|350.03|347.13|32
1644500150000|2022-02-10 13:35:50|350.06|347.16|349.35|346.45|350.06|347.16|349.35|346.45|32
1644500160000|2022-02-10 13:36:00|349.36|346.46|350.05|347.15|350.05|347.15|349.08|346.18|33
1644500170000|2022-02-10 13:36:10|350.11|347.21|350.81|347.91|350.81|347.91|349.93|347.03|35
1644500180000|2022-02-10 13:36:20|350.91|348.01|350.73|347.83|351.13|348.23|350.73|347.83|39
1644500190000|2022-02-10 13:36:30|350.71|347.81|349.75|346.85|350.79|347.89|349.74|346.84|31
1644500200000|2022-02-10 13:36:40|349.76|346.86|349.22|346.32|349.76|346.86|349.22|346.32|32
1644500210000|2022-02-10 13:36:50|349.2|346.3|348.59|345.69|349.2|346.3|348.59|345.69|33
1644500220000|2022-02-10 13:37:00|348.62|345.72|348.75|345.85|348.75|345.85|348.29|345.39|35
1644500230000|2022-02-10 13:37:10|348.79|345.89|349.3|346.4|349.3|346.4|348.69|345.79|34
1644500240000|2022-02-10 13:37:20|349.31|346.41|349.84|346.94|350.04|347.14|349.13|346.23|37
1644500250000|2022-02-10 13:37:30|349.9|347|350.89|347.99|350.94|348.04|349.78|346.88|38
1644500260000|2022-02-10 13:37:40|350.94|348.04|351.63|348.73|351.63|348.73|350.94|348.04|36
1644500270000|2022-02-10 13:37:50|351.54|348.64|351.11|348.21|351.61|348.71|351.11|348.21|31
1644500280000|2022-02-10 13:38:00|351.03|348.13|351.31|348.41|351.61|348.71|350.99|348.09|39
1644500290000|2022-02-10 13:38:10|351.32|348.42|351.06|348.16|351.4|348.5|351.04|348.14|36
1644500300000|2022-02-10 13:38:20|351.03|348.13|350.09|347.19|351.03|348.13|350.09|347.19|34
1644500310000|2022-02-10 13:38:30|350.14|347.24|350.42|347.52|350.46|347.56|350.04|347.14|31
1644500320000|2022-02-10 13:38:40|350.4|347.5|350.46|347.56|350.64|347.74|350.4|347.5|26
1644500330000|2022-02-10 13:38:50|350.51|347.61|350.53|347.63|350.7|347.8|350.51|347.61|29
1644500340000|2022-02-10 13:39:00|350.54|347.64|350.74|347.84|351.02|348.12|350.54|347.64|37
1644500350000|2022-02-10 13:39:10|350.72|347.82|350.97|348.07|351.14|348.24|350.71|347.81|33
1644500360000|2022-02-10 13:39:20|350.96|348.06|350.88|347.98|351.02|348.12|350.88|347.98|28
1644500370000|2022-02-10 13:39:30|350.81|347.91|350.77|347.87|350.91|348.01|350.68|347.78|35
1644500380000|2022-02-10 13:39:40|350.76|347.86|350.16|347.26|350.77|347.87|350.15|347.25|27
1644500390000|2022-02-10 13:39:50|350.17|347.27|350.33|347.43|350.33|347.43|349.98|347.08|32
1644500400000|2022-02-10 13:40:00|350.41|347.51|349.35|346.45|350.41|347.51|349.33|346.43|30
1644500410000|2022-02-10 13:40:10|349.33|346.43|349.46|346.56|349.46|346.56|349.13|346.23|29
1644500420000|2022-02-10 13:40:20|349.49|346.59|348.65|345.75|349.51|346.61|348.62|345.72|32
1644500430000|2022-02-10 13:40:30|348.68|345.78|348.53|345.63|348.68|345.78|348.45|345.55|33
1644500440000|2022-02-10 13:40:40|348.51|345.61|348.83|345.93|348.91|346.01|348.51|345.61|36
1644500450000|2022-02-10 13:40:50|348.72|345.82|349.23|346.33|349.25|346.35|348.71|345.81|31
1644500460000|2022-02-10 13:41:00|349.24|346.34|349.3|346.4|349.58|346.68|349.19|346.29|31
1644500470000|2022-02-10 13:41:10|349.18|346.28|349.77|346.87|349.77|346.87|349.07|346.17|28
1644500480000|2022-02-10 13:41:20|349.74|346.84|349.33|346.43|349.74|346.84|349.21|346.31|32
1644500490000|2022-02-10 13:41:30|349.51|346.61|349.22|346.32|349.54|346.64|349.2|346.3|25
1644500500000|2022-02-10 13:41:40|349.23|346.33|348.97|346.07|349.23|346.33|348.95|346.05|27
1644500510000|2022-02-10 13:41:50|348.98|346.08|348.25|345.35|349.04|346.14|348.25|345.35|32
1644500520000|2022-02-10 13:42:00|348.22|345.32|348.14|345.24|348.23|345.33|347.93|345.03|27
1644500530000|2022-02-10 13:42:10|348.2|345.3|348.07|345.17|348.62|345.72|348.05|345.15|32
1644500540000|2022-02-10 13:42:20|348.08|345.18|347.92|345.02|348.2|345.3|347.82|344.92|32
1644500550000|2022-02-10 13:42:30|347.95|345.05|347.4|344.5|347.95|345.05|347.39|344.49|33
1644500560000|2022-02-10 13:42:40|347.39|344.49|347.51|344.61|347.52|344.62|347.16|344.26|34
1644500570000|2022-02-10 13:42:50|347.55|344.65|347.67|344.77|347.67|344.77|347.43|344.53|36
1644500580000|2022-02-10 13:43:00|347.7|344.8|347.73|344.83|347.96|345.06|347.69|344.79|36
1644500590000|2022-02-10 13:43:10|347.71|344.81|347.42|344.52|347.8|344.9|347.28|344.38|35
1644500600000|2022-02-10 13:43:20|347.4|344.5|346.75|343.85|347.4|344.5|346.69|343.79|31
1644500610000|2022-02-10 13:43:30|346.66|343.76|346.67|343.77|346.75|343.85|346.53|343.63|30
1644500620000|2022-02-10 13:43:40|346.65|343.75|346.59|343.69|346.71|343.81|346.5|343.6|32
1644500630000|2022-02-10 13:43:50|346.63|343.73|346.49|343.59|346.63|343.73|346.47|343.57|36
1644500640000|2022-02-10 13:44:00|346.52|343.62|346.82|343.92|346.82|343.92|346.44|343.54|33
1644500650000|2022-02-10 13:44:10|346.85|343.95|347.28|344.38|347.3|344.4|346.85|343.95|35
1644500660000|2022-02-10 13:44:20|347.26|344.36|347.68|344.78|347.71|344.81|347.09|344.19|37
1644500670000|2022-02-10 13:44:30|347.6|344.7|347.68|344.78|347.77|344.87|347.6|344.7|24
1644500680000|2022-02-10 13:44:40|347.64|344.74|348.35|345.45|348.68|345.78|347.64|344.74|32
1644500690000|2022-02-10 13:44:50|348.17|345.27|348.47|345.57|348.47|345.57|348.1|345.2|29
1644500700000|2022-02-10 13:45:00|348.45|345.55|349.03|346.13|349.03|346.13|348.35|345.45|33
1644500710000|2022-02-10 13:45:10|348.98|346.08|349.03|346.13|349.09|346.19|348.74|345.84|35
1644500720000|2022-02-10 13:45:20|348.89|345.99|349.19|346.29|349.49|346.59|348.88|345.98|33
1644500730000|2022-02-10 13:45:30|349.1|346.2|349.15|346.25|349.21|346.31|348.95|346.05|32
1644500740000|2022-02-10 13:45:40|349.18|346.28|348.73|345.83|349.24|346.34|348.73|345.83|33
1644500750000|2022-02-10 13:45:50|348.77|345.87|348.92|346.02|348.92|346.02|348.7|345.8|21
1644500760000|2022-02-10 13:46:00|348.93|346.03|348.97|346.07|349.05|346.15|348.88|345.98|32
1644500770000|2022-02-10 13:46:10|348.95|346.05|349.2|346.3|349.27|346.37|348.95|346.05|29
1644500780000|2022-02-10 13:46:20|349.26|346.36|349.4|346.5|349.4|346.5|349.26|346.36|28
1644500790000|2022-02-10 13:46:30|349.41|346.51|349.48|346.58|349.49|346.59|349.38|346.48|32
1644500800000|2022-02-10 13:46:40|349.45|346.55|349.36|346.46|349.55|346.65|349.33|346.43|32
1644500810000|2022-02-10 13:46:50|349.45|346.55|349.4|346.5|349.79|346.89|349.4|346.5|27
1644500820000|2022-02-10 13:47:00|349.3|346.4|348.55|345.65|349.3|346.4|348.55|345.65|32
1644500830000|2022-02-10 13:47:10|348.4|345.5|348.12|345.22|348.46|345.56|348.07|345.17|32
1644500840000|2022-02-10 13:47:20|348.13|345.23|348.5|345.6|348.5|345.6|348.09|345.19|37
1644500850000|2022-02-10 13:47:30|348.54|345.64|347.87|344.97|348.58|345.68|347.87|344.97|33
1644500860000|2022-02-10 13:47:40|347.91|345.01|348.01|345.11|348.09|345.19|347.73|344.83|29
1644500870000|2022-02-10 13:47:50|347.98|345.08|347.94|345.04|348.19|345.29|347.9|345|27
1644500880000|2022-02-10 13:48:00|347.93|345.03|348.08|345.18|348.28|345.38|347.93|345.03|35
1644500890000|2022-02-10 13:48:10|348.06|345.16|348.67|345.77|348.67|345.77|348.05|345.15|27
1644500900000|2022-02-10 13:48:20|348.68|345.78|348.83|345.93|349.05|346.15|348.61|345.71|32
1644500910000|2022-02-10 13:48:30|348.82|345.92|349.48|346.58|349.48|346.58|348.81|345.91|28
1644500920000|2022-02-10 13:48:40|349.44|346.54|349.53|346.63|349.71|346.81|349.44|346.54|22
1644500930000|2022-02-10 13:48:50|349.54|346.64|349.66|346.76|349.69|346.79|349.54|346.64|21
1644500940000|2022-02-10 13:49:00|349.65|346.75|349.63|346.73|349.65|346.75|349.55|346.65|22
1644500950000|2022-02-10 13:49:10|349.64|346.74|350.16|347.26|350.19|347.29|349.64|346.74|28
1644500960000|2022-02-10 13:49:20|350.09|347.19|350.09|347.19|350.13|347.23|349.92|347.02|35
1644500970000|2022-02-10 13:49:30|350.12|347.22|350.05|347.15|350.45|347.55|350.05|347.15|37
1644500980000|2022-02-10 13:49:40|350.12|347.22|349.79|346.89|350.14|347.24|349.79|346.89|34
1644500990000|2022-02-10 13:49:50|349.75|346.85|349.85|346.95|349.92|347.02|349.7|346.8|34
1644501000000|2022-02-10 13:50:00|349.84|346.94|349.63|346.73|349.88|346.98|349.57|346.67|33
1644501010000|2022-02-10 13:50:10|349.62|346.72|349.65|346.75|349.65|346.75|349.14|346.24|35
1644501020000|2022-02-10 13:50:20|349.73|346.83|349.8|346.9|349.83|346.93|349.61|346.71|32
1644501030000|2022-02-10 13:50:30|349.78|346.88|349.81|346.91|350.17|347.27|349.77|346.87|35
1644501040000|2022-02-10 13:50:40|349.84|346.94|350.18|347.28|350.2|347.3|349.79|346.89|32
1644501050000|2022-02-10 13:50:50|350.17|347.27|350.45|347.55|350.5|347.6|350.17|347.27|27
1644501060000|2022-02-10 13:51:00|350.44|347.54|350.54|347.64|350.55|347.65|350.25|347.35|28
1644501070000|2022-02-10 13:51:10|350.6|347.7|350.86|347.96|350.89|347.99|350.55|347.65|25
1644501080000|2022-02-10 13:51:20|350.84|347.94|351.02|348.12|351.02|348.12|350.8|347.9|21
1644501090000|2022-02-10 13:51:30|351|348.1|351|348.1|351.02|348.12|350.92|348.02|18
1644501100000|2022-02-10 13:51:40|351.01|348.11|351.03|348.13|351.03|348.13|350.98|348.08|14
1644501110000|2022-02-10 13:51:50|351.04|348.14|351.33|348.43|351.35|348.45|351.03|348.13|30
1644501120000|2022-02-10 13:52:00|351.27|348.37|351.46|348.56|351.46|348.56|351.27|348.37|23
1644501130000|2022-02-10 13:52:10|351.45|348.55|351.43|348.53|351.64|348.74|351.4|348.5|27
1644501140000|2022-02-10 13:52:20|351.42|348.52|351.44|348.54|351.62|348.72|351.36|348.46|33
1644501150000|2022-02-10 13:52:30|351.42|348.52|351.36|348.46|351.45|348.55|351.17|348.27|31
1644501160000|2022-02-10 13:52:40|351.34|348.44|351.37|348.47|351.41|348.51|351.16|348.26|28
1644501170000|2022-02-10 13:52:50|351.36|348.46|351.51|348.61|351.56|348.66|351.3|348.4|28
1644501180000|2022-02-10 13:53:00|351.49|348.59|351.39|348.49|351.55|348.65|351.39|348.49|27
1644501190000|2022-02-10 13:53:10|351.4|348.5|350.82|347.92|351.4|348.5|350.73|347.83|28
1644501200000|2022-02-10 13:53:20|350.85|347.95|350.71|347.81|350.85|347.95|350.71|347.81|27
1644501210000|2022-02-10 13:53:30|350.68|347.78|350.42|347.52|350.68|347.78|350.39|347.49|34
1644501220000|2022-02-10 13:53:40|350.4|347.5|350.71|347.81|350.72|347.82|350.34|347.44|26
1644501230000|2022-02-10 13:53:50|350.69|347.79|350.76|347.86|350.91|348.01|350.67|347.77|29
1644501240000|2022-02-10 13:54:00|350.75|347.85|350.82|347.92|350.89|347.99|350.62|347.72|31
1644501250000|2022-02-10 13:54:10|350.83|347.93|350.82|347.92|350.85|347.95|350.74|347.84|25
1644501260000|2022-02-10 13:54:20|350.83|347.93|350.81|347.91|350.89|347.99|350.79|347.89|19
1644501270000|2022-02-10 13:54:30|350.8|347.9|350.51|347.61|350.84|347.94|350.51|347.61|23
1644501280000|2022-02-10 13:54:40|350.49|347.59|349.74|346.84|350.5|347.6|349.71|346.81|32
1644501290000|2022-02-10 13:54:50|349.77|346.87|349.2|346.3|349.78|346.88|349.2|346.3|34
1644501300000|2022-02-10 13:55:00|349.3|346.4|349.59|346.69|349.77|346.87|349.28|346.38|33
1644501310000|2022-02-10 13:55:10|349.53|346.63|349.27|346.37|349.62|346.72|349.23|346.33|34
1644501320000|2022-02-10 13:55:20|349.3|346.4|349.38|346.48|349.57|346.67|349.3|346.4|35
1644501330000|2022-02-10 13:55:30|349.37|346.47|349.71|346.81|349.76|346.86|349.37|346.47|32
1644501340000|2022-02-10 13:55:40|349.65|346.75|349.41|346.51|349.68|346.78|349.41|346.51|32
1644501350000|2022-02-10 13:55:50|349.4|346.5|349.41|346.51|349.49|346.59|349.33|346.43|31
1644501360000|2022-02-10 13:56:00|349.39|346.49|350.08|347.18|350.08|347.18|349.39|346.49|32
1644501370000|2022-02-10 13:56:10|350.07|347.17|350.53|347.63|350.54|347.64|349.87|346.97|34
1644501380000|2022-02-10 13:56:20|350.54|347.64|350.19|347.29|350.6|347.7|350.17|347.27|32
1644501390000|2022-02-10 13:56:30|350.16|347.26|350.27|347.37|350.27|347.37|350.14|347.24|25
1644501400000|2022-02-10 13:56:40|350.3|347.4|350.13|347.23|350.42|347.52|350.11|347.21|28
1644501410000|2022-02-10 13:56:50|350.17|347.27|350.17|347.27|350.2|347.3|350.06|347.16|27
1644501420000|2022-02-10 13:57:00|350.14|347.24|349.94|347.04|350.17|347.27|349.92|347.02|31
1644501430000|2022-02-10 13:57:10|349.95|347.05|349.85|346.95|349.96|347.06|349.83|346.93|35
1644501440000|2022-02-10 13:57:20|349.84|346.94|349.67|346.77|349.87|346.97|349.67|346.77|28
1644501450000|2022-02-10 13:57:30|349.71|346.81|349.78|346.88|349.83|346.93|349.67|346.77|28
1644501460000|2022-02-10 13:57:40|349.77|346.87|349.73|346.83|349.77|346.87|349.55|346.65|33
1644501470000|2022-02-10 13:57:50|349.72|346.82|349.49|346.59|349.79|346.89|349.49|346.59|31
1644501480000|2022-02-10 13:58:00|349.5|346.6|349.34|346.44|349.5|346.6|349.27|346.37|26
1644501490000|2022-02-10 13:58:10|349.36|346.46|349.64|346.74|349.7|346.8|349.34|346.44|34
1644501500000|2022-02-10 13:58:20|349.62|346.72|349.69|346.79|349.81|346.91|349.56|346.66|33
1644501510000|2022-02-10 13:58:30|349.67|346.77|349.51|346.61|349.67|346.77|349.47|346.57|29
1644501520000|2022-02-10 13:58:40|349.53|346.63|349.26|346.36|349.53|346.63|349.21|346.31|25
1644501530000|2022-02-10 13:58:50|349.23|346.33|349.14|346.24|349.29|346.39|349.13|346.23|25
1644501540000|2022-02-10 13:59:00|349.18|346.28|349.07|346.17|349.18|346.28|348.99|346.09|25
1644501550000|2022-02-10 13:59:10|349.06|346.16|348.88|345.98|349.07|346.17|348.79|345.89|33
1644501560000|2022-02-10 13:59:20|348.84|345.94|348.74|345.84|348.85|345.95|348.74|345.84|28
1644501570000|2022-02-10 13:59:30|348.73|345.83|348.76|345.86|348.77|345.87|348.7|345.8|24
1644501580000|2022-02-10 13:59:40|348.77|345.87|348.74|345.84|348.88|345.98|348.7|345.8|27
1644501590000|2022-02-10 13:59:50|348.73|345.83|348.78|345.88|348.79|345.89|348.72|345.82|19
1644501600000|2022-02-10 14:00:00|348.79|345.89|348.31|345.41|348.81|345.91|348.29|345.39|34
1644501610000|2022-02-10 14:00:10|348.21|345.31|347.77|344.87|348.21|345.31|347.59|344.69|33
1644501620000|2022-02-10 14:00:20|347.79|344.89|347.95|345.05|347.95|345.05|347.65|344.75|35
1644501630000|2022-02-10 14:00:30|347.97|345.07|348.75|345.85|348.85|345.95|347.97|345.07|35
1644501640000|2022-02-10 14:00:40|348.83|345.93|349.24|346.34|349.59|346.69|348.79|345.89|34
1644501650000|2022-02-10 14:00:50|349.29|346.39|349.36|346.46|349.7|346.8|349.26|346.36|33
1644501660000|2022-02-10 14:01:00|349.39|346.49|349.71|346.81|349.88|346.98|349.39|346.49|31
1644501670000|2022-02-10 14:01:10|349.7|346.8|349.49|346.59|349.81|346.91|349.48|346.58|32
1644501680000|2022-02-10 14:01:20|349.5|346.6|349.27|346.37|349.5|346.6|349.19|346.29|33
1644501690000|2022-02-10 14:01:30|349.26|346.36|349.01|346.11|349.32|346.42|349.01|346.11|35
1644501700000|2022-02-10 14:01:40|349|346.1|347.97|345.07|349|346.1|347.97|345.07|37
1644501710000|2022-02-10 14:01:50|347.88|344.98|347.81|344.91|347.98|345.08|347.74|344.84|35
1644501720000|2022-02-10 14:02:00|347.83|344.93|347.77|344.87|347.98|345.08|347.75|344.85|35
1644501730000|2022-02-10 14:02:10|347.78|344.88|346.85|343.95|347.78|344.88|346.85|343.95|30
1644501740000|2022-02-10 14:02:20|346.75|343.85|346.29|343.39|346.89|343.99|346.28|343.38|35
1644501750000|2022-02-10 14:02:30|346.26|343.36|345.59|342.69|346.33|343.43|345.27|342.37|37
1644501760000|2022-02-10 14:02:40|345.66|342.76|347.04|344.14|347.15|344.25|345.66|342.76|37
1644501770000|2022-02-10 14:02:50|346.93|344.03|346.6|343.7|346.93|344.03|346.34|343.44|34
1644501780000|2022-02-10 14:03:00|346.44|343.54|346.75|343.85|347.09|344.19|346.4|343.5|36
1644501790000|2022-02-10 14:03:10|346.73|343.83|346.4|343.5|347.02|344.12|346.39|343.49|36
1644501800000|2022-02-10 14:03:20|346.57|343.67|346.91|344.01|347.04|344.14|346.37|343.47|35
1644501810000|2022-02-10 14:03:30|346.92|344.02|346.76|343.86|347.44|344.54|346.76|343.86|32
1644501820000|2022-02-10 14:03:40|346.64|343.74|346.4|343.5|346.64|343.74|346.15|343.25|36
1644501830000|2022-02-10 14:03:50|346.38|343.48|345.44|342.54|346.39|343.49|345.43|342.53|38
1644501840000|2022-02-10 14:04:00|345.42|342.52|345.13|342.23|345.48|342.58|345.13|342.23|37
1644501850000|2022-02-10 14:04:10|345.22|342.32|344.97|342.07|345.22|342.32|344.44|341.54|36
1644501860000|2022-02-10 14:04:20|345.12|342.22|345.26|342.36|345.82|342.92|345.12|342.22|32
1644501870000|2022-02-10 14:04:30|345.27|342.37|346.1|343.2|346.1|343.2|345.26|342.36|24
1644501880000|2022-02-10 14:04:40|346.11|343.21|346.03|343.13|346.43|343.53|346.02|343.12|37
1644501890000|2022-02-10 14:04:50|346.2|343.3|346.83|343.93|346.88|343.98|346.18|343.28|36
1644501900000|2022-02-10 14:05:00|346.89|343.99|347.56|344.66|347.69|344.79|346.89|343.99|34
1644501910000|2022-02-10 14:05:10|347.58|344.68|347.41|344.51|347.58|344.68|347.27|344.37|26
1644501920000|2022-02-10 14:05:20|347.42|344.52|347.25|344.35|347.59|344.69|347.24|344.34|31
1644501930000|2022-02-10 14:05:30|347.28|344.38|347.24|344.34|347.28|344.38|346.81|343.91|36
1644501940000|2022-02-10 14:05:40|347.23|344.33|346.82|343.92|347.42|344.52|346.82|343.92|36
1644501950000|2022-02-10 14:05:50|346.81|343.91|346.69|343.79|346.81|343.91|346.45|343.55|37
1644501960000|2022-02-10 14:06:00|346.67|343.77|346.37|343.47|346.92|344.02|346.37|343.47|35
1644501970000|2022-02-10 14:06:10|346.3|343.4|346.22|343.32|346.3|343.4|345.84|342.94|36
1644501980000|2022-02-10 14:06:20|346.33|343.43|344.74|341.84|346.33|343.43|344.74|341.84|35
1644501990000|2022-02-10 14:06:30|344.82|341.92|345.5|342.6|345.91|343.01|344.8|341.9|37
1644502000000|2022-02-10 14:06:40|345.56|342.66|345.65|342.75|345.79|342.89|345.35|342.45|31
1644502010000|2022-02-10 14:06:50|345.63|342.73|345.8|342.9|345.83|342.93|345.42|342.52|31
1644502020000|2022-02-10 14:07:00|345.82|342.92|345.15|342.25|345.83|342.93|345.15|342.25|33
1644502030000|2022-02-10 14:07:10|345.1|342.2|345.33|342.43|345.46|342.56|345.1|342.2|36
1644502040000|2022-02-10 14:07:20|345.41|342.51|345.41|342.51|345.46|342.56|345.25|342.35|30
1644502050000|2022-02-10 14:07:30|345.42|342.52|345.89|342.99|345.9|343|345.41|342.51|29
1644502060000|2022-02-10 14:07:40|345.88|342.98|345.52|342.62|345.88|342.98|345.52|342.62|28
1644502070000|2022-02-10 14:07:50|345.48|342.58|344.98|342.08|345.48|342.58|344.96|342.06|29
1644502080000|2022-02-10 14:08:00|345|342.1|345.68|342.78|345.69|342.79|345|342.1|38
1644502090000|2022-02-10 14:08:10|345.65|342.75|345.54|342.64|345.76|342.86|345.52|342.62|34
1644502100000|2022-02-10 14:08:20|345.53|342.63|345.49|342.59|345.65|342.75|345.42|342.52|20
1644502110000|2022-02-10 14:08:30|345.46|342.56|345.43|342.53|345.52|342.62|345.34|342.44|26
1644502120000|2022-02-10 14:08:40|345.41|342.51|345.33|342.43|345.41|342.51|345.17|342.27|31
1644502130000|2022-02-10 14:08:50|345.35|342.45|345.87|342.97|345.89|342.99|345.35|342.45|35
1644502140000|2022-02-10 14:09:00|345.85|342.95|345.57|342.67|345.87|342.97|345.48|342.58|27
1644502150000|2022-02-10 14:09:10|345.56|342.66|345.57|342.67|345.77|342.87|345.5|342.6|33
1644502160000|2022-02-10 14:09:20|345.58|342.68|345.87|342.97|345.96|343.06|345.58|342.68|27
1644502170000|2022-02-10 14:09:30|345.83|342.93|346.3|343.4|346.34|343.44|345.83|342.93|31
1644502180000|2022-02-10 14:09:40|346.29|343.39|346.64|343.74|346.64|343.74|346.24|343.34|28
1644502190000|2022-02-10 14:09:50|346.63|343.73|346.66|343.76|346.72|343.82|346.63|343.73|11
1644502200000|2022-02-10 14:10:00|346.65|343.75|346.44|343.54|346.77|343.87|346.34|343.44|30
1644502210000|2022-02-10 14:10:10|346.43|343.53|346.72|343.82|346.79|343.89|346.38|343.48|37
1644502220000|2022-02-10 14:10:20|346.69|343.79|346.85|343.95|346.96|344.06|346.69|343.79|35
1644502230000|2022-02-10 14:10:30|346.82|343.92|346.45|343.55|346.84|343.94|346.4|343.5|37
1644502240000|2022-02-10 14:10:40|346.55|343.65|346.25|343.35|346.55|343.65|346.2|343.3|31
1644502250000|2022-02-10 14:10:50|346.24|343.34|346.62|343.72|346.63|343.73|346.16|343.26|34
1644502260000|2022-02-10 14:11:00|346.65|343.75|346.78|343.88|346.95|344.05|346.44|343.54|33
1644502270000|2022-02-10 14:11:10|346.75|343.85|346.9|344|346.94|344.04|346.72|343.82|25
1644502280000|2022-02-10 14:11:20|346.91|344.01|347.13|344.23|347.14|344.24|346.9|344|21
1644502290000|2022-02-10 14:11:30|347.1|344.2|347.18|344.28|347.32|344.42|346.98|344.08|31
1644502300000|2022-02-10 14:11:40|347.21|344.31|347.18|344.28|347.31|344.41|347.12|344.22|36
1644502310000|2022-02-10 14:11:50|347.19|344.29|347.01|344.11|347.19|344.29|346.95|344.05|28
1644502320000|2022-02-10 14:12:00|346.99|344.09|346.98|344.08|347.08|344.18|346.82|343.92|36
1644502330000|2022-02-10 14:12:10|346.99|344.09|347.13|344.23|347.13|344.23|346.95|344.05|25
1644502340000|2022-02-10 14:12:20|347.12|344.22|346.98|344.08|347.13|344.23|346.97|344.07|27
1644502350000|2022-02-10 14:12:30|346.99|344.09|347.06|344.16|347.08|344.18|346.98|344.08|17
1644502360000|2022-02-10 14:12:40|347.08|344.18|347.06|344.16|347.09|344.19|347.01|344.11|18
1644502370000|2022-02-10 14:12:50|347.08|344.18|347.04|344.14|347.08|344.18|347|344.1|18
1644502380000|2022-02-10 14:13:00|347.03|344.13|346.92|344.02|347.08|344.18|346.9|344|29
1644502390000|2022-02-10 14:13:10|346.93|344.03|346.31|343.41|346.94|344.04|346.31|343.41|27
1644502400000|2022-02-10 14:13:20|346.3|343.4|346.09|343.19|346.3|343.4|346.03|343.13|28
1644502410000|2022-02-10 14:13:30|346.11|343.21|346.51|343.61|346.83|343.93|346.06|343.16|33
1644502420000|2022-02-10 14:13:40|346.47|343.57|346.41|343.51|346.47|343.57|346.22|343.32|28
1644502430000|2022-02-10 14:13:50|346.37|343.47|346.75|343.85|347.01|344.11|346.37|343.47|33
1644502440000|2022-02-10 14:14:00|346.73|343.83|346.44|343.54|346.78|343.88|346.42|343.52|32
1644502450000|2022-02-10 14:14:10|346.42|343.52|346.27|343.37|346.45|343.55|346.27|343.37|27
1644502460000|2022-02-10 14:14:20|346.26|343.36|345.95|343.05|346.26|343.36|345.89|342.99|32
1644502470000|2022-02-10 14:14:30|345.93|343.03|346|343.1|346.05|343.15|345.77|342.87|29
1644502480000|2022-02-10 14:14:40|345.98|343.08|345.89|342.99|346.02|343.12|345.79|342.89|27
1644502490000|2022-02-10 14:14:50|345.92|343.02|346.6|343.7|346.72|343.82|345.9|343|37
1644502500000|2022-02-10 14:15:00|346.59|343.69|346.62|343.72|346.62|343.72|346.41|343.51|29
1644502510000|2022-02-10 14:15:10|346.55|343.65|347.18|344.28|347.2|344.3|346.54|343.64|32
1644502520000|2022-02-10 14:15:20|347.21|344.31|347.37|344.47|347.43|344.53|347.09|344.19|31
1644502530000|2022-02-10 14:15:30|347.36|344.46|347.48|344.58|347.5|344.6|347.33|344.43|29
1644502540000|2022-02-10 14:15:40|347.51|344.61|347.51|344.61|347.6|344.7|347.5|344.6|25
1644502550000|2022-02-10 14:15:50|347.49|344.59|347.48|344.58|347.57|344.67|347.38|344.48|21
1644502560000|2022-02-10 14:16:00|347.45|344.55|347.4|344.5|347.54|344.64|347.23|344.33|32
1644502570000|2022-02-10 14:16:10|347.36|344.46|347.22|344.32|347.36|344.46|347.22|344.32|29
1644502580000|2022-02-10 14:16:20|347.23|344.33|346.61|343.71|347.26|344.36|346.56|343.66|38
1644502590000|2022-02-10 14:16:30|346.57|343.67|346.82|343.92|346.82|343.92|346.57|343.67|24
1644502600000|2022-02-10 14:16:40|346.84|343.94|347.07|344.17|347.09|344.19|346.84|343.94|22
1644502610000|2022-02-10 14:16:50|347.06|344.16|347.24|344.34|347.31|344.41|347.06|344.16|18
1644502620000|2022-02-10 14:17:00|347.27|344.37|347.35|344.45|347.35|344.45|347.23|344.33|15
1644502630000|2022-02-10 14:17:10|347.33|344.43|347.09|344.19|347.33|344.43|346.98|344.08|25
1644502640000|2022-02-10 14:17:20|347.1|344.2|346.59|343.69|347.1|344.2|346.59|343.69|33
1644502650000|2022-02-10 14:17:30|346.63|343.73|346.05|343.15|346.63|343.73|345.94|343.04|33
1644502660000|2022-02-10 14:17:40|346|343.1|345.83|342.93|346.09|343.19|345.83|342.93|25
1644502670000|2022-02-10 14:17:50|345.77|342.87|345.32|342.42|345.77|342.87|345.12|342.22|32
1644502680000|2022-02-10 14:18:00|345.34|342.44|345.81|342.91|345.84|342.94|345.34|342.44|37
1644502690000|2022-02-10 14:18:10|345.82|342.92|345.86|342.96|345.88|342.98|345.69|342.79|33
1644502700000|2022-02-10 14:18:20|345.88|342.98|345.66|342.76|345.91|343.01|345.66|342.76|27
1644502710000|2022-02-10 14:18:30|345.7|342.8|345.83|342.93|345.83|342.93|345.46|342.56|37
1644502720000|2022-02-10 14:18:40|345.81|342.91|345.62|342.72|345.81|342.91|345.58|342.68|22
1644502730000|2022-02-10 14:18:50|345.61|342.71|345.7|342.8|345.78|342.88|345.59|342.69|18
1644502740000|2022-02-10 14:19:00|345.73|342.83|345.83|342.93|345.95|343.05|345.73|342.83|26
1644502750000|2022-02-10 14:19:10|345.81|342.91|346.46|343.56|346.47|343.57|345.81|342.91|29
1644502760000|2022-02-10 14:19:20|346.49|343.59|346.31|343.41|346.51|343.61|346.27|343.37|23
1644502770000|2022-02-10 14:19:30|346.32|343.42|346.47|343.57|346.49|343.59|346.29|343.39|22
1644502780000|2022-02-10 14:19:40|346.46|343.56|346.42|343.52|346.48|343.58|346.42|343.52|23
1644502790000|2022-02-10 14:19:50|346.45|343.55|346.44|343.54|346.51|343.61|346.43|343.53|16
1644502800000|2022-02-10 14:20:00|346.46|343.56|346.42|343.52|346.54|343.64|346.42|343.52|15
1644502810000|2022-02-10 14:20:10|346.43|343.53|346.51|343.61|346.54|343.64|346.42|343.52|20
1644502820000|2022-02-10 14:20:20|346.49|343.59|346.48|343.58|346.53|343.63|346.48|343.58|14
1644502830000|2022-02-10 14:20:30|346.49|343.59|346.58|343.68|346.58|343.68|346.46|343.56|21
1644502840000|2022-02-10 14:20:40|346.55|343.65|346.54|343.64|346.58|343.68|346.49|343.59|22
1644502850000|2022-02-10 14:20:50|346.55|343.65|346.91|344.01|346.96|344.06|346.53|343.63|29
1644502860000|2022-02-10 14:21:00|346.89|343.99|346.64|343.74|346.92|344.02|346.64|343.74|21
1644502870000|2022-02-10 14:21:10|346.62|343.72|346.74|343.84|346.77|343.87|346.57|343.67|19
1644502880000|2022-02-10 14:21:20|346.71|343.81|346.56|343.66|346.77|343.87|346.52|343.62|25
1644502890000|2022-02-10 14:21:30|346.59|343.69|346.73|343.83|346.8|343.9|346.59|343.69|24
1644502900000|2022-02-10 14:21:40|346.72|343.82|346.8|343.9|346.82|343.92|346.69|343.79|21
1644502910000|2022-02-10 14:21:50|346.76|343.86|346.51|343.61|346.76|343.86|346.45|343.55|31
1644502920000|2022-02-10 14:22:00|346.52|343.62|346.52|343.62|346.55|343.65|346.47|343.57|25
1644502930000|2022-02-10 14:22:10|346.51|343.61|346.67|343.77|346.71|343.81|346.49|343.59|30
1644502940000|2022-02-10 14:22:20|346.64|343.74|346.62|343.72|346.68|343.78|346.62|343.72|13
1644502950000|2022-02-10 14:22:30|346.58|343.68|346.62|343.72|346.75|343.85|346.58|343.68|22
1644502960000|2022-02-10 14:22:40|346.64|343.74|346.41|343.51|346.64|343.74|346.33|343.43|30
1644502970000|2022-02-10 14:22:50|346.42|343.52|346.42|343.52|346.43|343.53|346.35|343.45|21
1644502980000|2022-02-10 14:23:00|346.41|343.51|346.23|343.33|346.44|343.54|346.17|343.27|25
1644502990000|2022-02-10 14:23:10|346.2|343.3|346.39|343.49|346.39|343.49|346.17|343.27|20
1644503000000|2022-02-10 14:23:20|346.41|343.51|346.43|343.53|346.56|343.66|346.41|343.51|23
1644503010000|2022-02-10 14:23:30|346.56|343.66|346.73|343.83|346.83|343.93|346.55|343.65|24
1644503020000|2022-02-10 14:23:40|346.74|343.84|346.9|344|346.94|344.04|346.74|343.84|24
1644503030000|2022-02-10 14:23:50|346.96|344.06|347.02|344.12|347.02|344.12|346.95|344.05|9
1644503040000|2022-02-10 14:24:00|347.01|344.11|347.06|344.16|347.06|344.16|346.99|344.09|20
1644503050000|2022-02-10 14:24:10|347.05|344.15|347.28|344.38|347.32|344.42|347.05|344.15|17
1644503060000|2022-02-10 14:24:20|347.27|344.37|347.59|344.69|347.59|344.69|347.27|344.37|23
1644503070000|2022-02-10 14:24:30|347.66|344.76|347.59|344.69|347.72|344.82|347.53|344.63|16
1644503080000|2022-02-10 14:24:40|347.62|344.72|347.87|344.97|347.87|344.97|347.54|344.64|27
1644503090000|2022-02-10 14:24:50|347.9|345|347.42|344.52|347.96|345.06|347.39|344.49|34
1644503100000|2022-02-10 14:25:00|347.36|344.46|347.68|344.78|347.87|344.97|347.34|344.44|37
1644503110000|2022-02-10 14:25:10|347.69|344.79|348.05|345.15|348.09|345.19|347.68|344.78|35
1644503120000|2022-02-10 14:25:20|348.03|345.13|347.96|345.06|348.05|345.15|347.93|345.03|18
1644503130000|2022-02-10 14:25:30|347.95|345.05|348.06|345.16|348.24|345.34|347.95|345.05|27
1644503140000|2022-02-10 14:25:40|348.07|345.17|347.8|344.9|348.07|345.17|347.65|344.75|24
1644503150000|2022-02-10 14:25:50|347.85|344.95|347.76|344.86|347.91|345.01|347.72|344.82|31
1644503160000|2022-02-10 14:26:00|347.77|344.87|347.84|344.94|348|345.1|347.68|344.78|33
1644503170000|2022-02-10 14:26:10|347.85|344.95|347.86|344.96|347.87|344.97|347.81|344.91|12
1644503180000|2022-02-10 14:26:20|347.82|344.92|347.88|344.98|347.91|345.01|347.72|344.82|16
1644503190000|2022-02-10 14:26:30|347.87|344.97|347.77|344.87|347.9|345|347.77|344.87|17
1644503200000|2022-02-10 14:26:40|347.75|344.85|347.64|344.74|347.75|344.85|347.61|344.71|26
1644503210000|2022-02-10 14:26:50|347.58|344.68|347.51|344.61|347.58|344.68|347.48|344.58|22
1644503220000|2022-02-10 14:27:00|347.45|344.55|347.6|344.7|347.61|344.71|347.4|344.5|29
1644503230000|2022-02-10 14:27:10|347.64|344.74|347.56|344.66|347.66|344.76|347.52|344.62|21
1644503240000|2022-02-10 14:27:20|347.55|344.65|347.46|344.56|347.55|344.65|347.46|344.56|15
1644503250000|2022-02-10 14:27:30|347.44|344.54|347.23|344.33|347.46|344.56|347.22|344.32|22
1644503260000|2022-02-10 14:27:40|347.22|344.32|347.24|344.34|347.28|344.38|347.17|344.27|20
1644503270000|2022-02-10 14:27:50|347.26|344.36|347.68|344.78|347.68|344.78|347.25|344.35|32
1644503280000|2022-02-10 14:28:00|347.65|344.75|347.56|344.66|347.65|344.75|347.46|344.56|31
1644503290000|2022-02-10 14:28:10|347.57|344.67|347.54|344.64|347.7|344.8|347.5|344.6|30
1644503300000|2022-02-10 14:28:20|347.51|344.61|347.55|344.65|347.66|344.76|347.45|344.55|29
1644503310000|2022-02-10 14:28:30|347.51|344.61|347.41|344.51|347.54|344.64|347.37|344.47|20
1644503320000|2022-02-10 14:28:40|347.43|344.53|347.33|344.43|347.44|344.54|347.33|344.43|13
1644503330000|2022-02-10 14:28:50|347.32|344.42|347.07|344.17|347.33|344.43|347.06|344.16|23
1644503340000|2022-02-10 14:29:00|347.08|344.18|347.49|344.59|347.5|344.6|347.08|344.18|24
1644503350000|2022-02-10 14:29:10|347.46|344.56|347.41|344.51|347.5|344.6|347.36|344.46|23
1644503360000|2022-02-10 14:29:20|347.37|344.47|347.5|344.6|347.51|344.61|347.35|344.45|31
1644503370000|2022-02-10 14:29:30|347.47|344.57|347.48|344.58|347.51|344.61|347.42|344.52|31
1644503380000|2022-02-10 14:29:40|347.5|344.6|347.34|344.44|347.5|344.6|347.34|344.44|25
1644503390000|2022-02-10 14:29:50|347.33|344.43|347.45|344.55|347.47|344.57|347.33|344.43|26
1644503400000|2022-02-10 14:30:00|347.44|344.54|347.66|344.76|347.67|344.77|347.44|344.54|29
1644503410000|2022-02-10 14:30:10|347.7|344.8|348.09|345.19|348.09|345.19|347.7|344.8|28
1644503420000|2022-02-10 14:30:20|348.05|345.15|348.06|345.16|348.31|345.41|348.01|345.11|37
1644503430000|2022-02-10 14:30:30|348.09|345.19|348.27|345.37|348.33|345.43|347.87|344.97|35
1644503440000|2022-02-10 14:30:40|348.23|345.33|348.22|345.32|348.29|345.39|348.08|345.18|34
1644503450000|2022-02-10 14:30:50|348.21|345.31|348.32|345.42|348.54|345.64|348.15|345.25|34
1644503460000|2022-02-10 14:31:00|348.34|345.44|349.22|346.32|349.23|346.33|348.32|345.42|33
1644503470000|2022-02-10 14:31:10|349.21|346.31|350.11|347.21|350.13|347.23|349.21|346.31|28
1644503480000|2022-02-10 14:31:20|350.12|347.22|349.65|346.75|350.13|347.23|349.17|346.27|33
1644503490000|2022-02-10 14:31:30|349.66|346.76|350.01|347.11|350.03|347.13|349.52|346.62|32
1644503500000|2022-02-10 14:31:40|350.02|347.12|349.79|346.89|350.03|347.13|349.7|346.8|34
1644503510000|2022-02-10 14:31:50|349.74|346.84|350.98|348.08|351.25|348.35|349.71|346.81|37
1644503520000|2022-02-10 14:32:00|350.95|348.05|350.3|347.4|351.18|348.28|350.3|347.4|39
1644503530000|2022-02-10 14:32:10|350.31|347.41|349.95|347.05|350.46|347.56|349.92|347.02|34
1644503540000|2022-02-10 14:32:20|349.96|347.06|349.67|346.77|350.02|347.12|349.66|346.76|30
1644503550000|2022-02-10 14:32:30|349.6|346.7|349.75|346.85|349.87|346.97|349.51|346.61|30
1644503560000|2022-02-10 14:32:40|349.74|346.84|349.8|346.9|349.93|347.03|349.72|346.82|30
1644503570000|2022-02-10 14:32:50|349.78|346.88|349.68|346.78|350.05|347.15|349.68|346.78|31
1644503580000|2022-02-10 14:33:00|349.7|346.8|349.72|346.82|349.76|346.86|349.6|346.7|29
1644503590000|2022-02-10 14:33:10|349.74|346.84|350.15|347.25|350.15|347.25|349.72|346.82|31
1644503600000|2022-02-10 14:33:20|350.14|347.24|350.12|347.22|350.16|347.26|350|347.1|29
1644503610000|2022-02-10 14:33:30|350.1|347.2|350.12|347.22|350.2|347.3|350.09|347.19|28
1644503620000|2022-02-10 14:33:40|350.13|347.23|350.2|347.3|350.28|347.38|350|347.1|33
1644503630000|2022-02-10 14:33:50|350.19|347.29|350.12|347.22|350.21|347.31|349.99|347.09|32
1644503640000|2022-02-10 14:34:00|350.11|347.21|349.85|346.95|350.11|347.21|349.68|346.78|35
1644503650000|2022-02-10 14:34:10|349.8|346.9|349.79|346.89|349.87|346.97|349.66|346.76|34
1644503660000|2022-02-10 14:34:20|349.77|346.87|349.68|346.78|349.78|346.88|349.67|346.77|29
1644503670000|2022-02-10 14:34:30|349.63|346.73|349.73|346.83|349.76|346.86|349.63|346.73|26
1644503680000|2022-02-10 14:34:40|349.72|346.82|350.22|347.32|350.22|347.32|349.66|346.76|27
1644503690000|2022-02-10 14:34:50|350.19|347.29|350.08|347.18|350.24|347.34|350.03|347.13|29
1644503700000|2022-02-10 14:35:00|350.07|347.17|350.13|347.23|350.38|347.48|350.07|347.17|35
1644503710000|2022-02-10 14:35:10|350.14|347.24|350.14|347.24|350.26|347.36|350.04|347.14|30
1644503720000|2022-02-10 14:35:20|350.12|347.22|349.94|347.04|350.15|347.25|349.91|347.01|35
1644503730000|2022-02-10 14:35:30|349.97|347.07|349.76|346.86|349.97|347.07|349.71|346.81|27
1644503740000|2022-02-10 14:35:40|349.75|346.85|349.68|346.78|349.95|347.05|349.68|346.78|25
1644503750000|2022-02-10 14:35:50|349.67|346.77|349.84|346.94|349.85|346.95|349.67|346.77|26
1644503760000|2022-02-10 14:36:00|349.85|346.95|350.03|347.13|350.28|347.38|349.85|346.95|34
1644503770000|2022-02-10 14:36:10|350.07|347.17|350.15|347.25|350.22|347.32|350.07|347.17|30
1644503780000|2022-02-10 14:36:20|350.13|347.23|350.25|347.35|350.28|347.38|350.07|347.17|32
1644503790000|2022-02-10 14:36:30|350.17|347.27|350.11|347.21|350.39|347.49|350.11|347.21|35
1644503800000|2022-02-10 14:36:40|350.1|347.2|350.05|347.15|350.12|347.22|350|347.1|30
1644503810000|2022-02-10 14:36:50|350.06|347.16|350.15|347.25|350.23|347.33|350.03|347.13|24
1644503820000|2022-02-10 14:37:00|350.16|347.26|350.35|347.45|350.42|347.52|350.16|347.26|28
1644503830000|2022-02-10 14:37:10|350.37|347.47|350.27|347.37|350.42|347.52|350.27|347.37|25
1644503840000|2022-02-10 14:37:20|350.28|347.38|350.41|347.51|350.41|347.51|350.24|347.34|28
1644503850000|2022-02-10 14:37:30|350.43|347.53|350.48|347.58|350.49|347.59|350.4|347.5|17
1644503860000|2022-02-10 14:37:40|350.46|347.56|350.81|347.91|350.87|347.97|350.46|347.56|22
1644503870000|2022-02-10 14:37:50|350.8|347.9|350.97|348.07|351.08|348.18|350.76|347.86|30
1644503880000|2022-02-10 14:38:00|350.91|348.01|350.47|347.57|350.93|348.03|350.46|347.56|32
1644503890000|2022-02-10 14:38:10|350.46|347.56|350.53|347.63|350.54|347.64|350.33|347.43|30
1644503900000|2022-02-10 14:38:20|350.5|347.6|350.36|347.46|350.5|347.6|350.36|347.46|21
1644503910000|2022-02-10 14:38:30|350.38|347.48|350.42|347.52|350.48|347.58|350.3|347.4|23
1644503920000|2022-02-10 14:38:40|350.43|347.53|350.62|347.72|350.66|347.76|350.41|347.51|30
1644503930000|2022-02-10 14:38:50|350.61|347.71|350.73|347.83|350.81|347.91|350.6|347.7|23
1644503940000|2022-02-10 14:39:00|350.72|347.82|350.56|347.66|350.72|347.82|350.56|347.66|27
1644503950000|2022-02-10 14:39:10|350.55|347.65|350.72|347.82|350.74|347.84|350.47|347.57|19
1644503960000|2022-02-10 14:39:20|350.71|347.81|350.74|347.84|350.74|347.84|350.56|347.66|27
1644503970000|2022-02-10 14:39:30|350.75|347.85|351.08|348.18|351.08|348.18|350.7|347.8|24
1644503980000|2022-02-10 14:39:40|351.06|348.16|351.03|348.13|351.06|348.16|350.97|348.07|17
1644503990000|2022-02-10 14:39:50|351.02|348.12|350.82|347.92|351.05|348.15|350.77|347.87|26
1644504000000|2022-02-10 14:40:00|350.85|347.95|351.02|348.12|351.09|348.19|350.85|347.95|26
1644504010000|2022-02-10 14:40:10|351.01|348.11|351.34|348.44|351.42|348.52|350.96|348.06|23
1644504020000|2022-02-10 14:40:20|351.35|348.45|351.09|348.19|351.35|348.45|351.09|348.19|27
1644504030000|2022-02-10 14:40:30|351.08|348.18|351.1|348.2|351.17|348.27|351.07|348.17|23
1644504040000|2022-02-10 14:40:40|351.11|348.21|351.11|348.21|351.2|348.3|351.09|348.19|23
1644504050000|2022-02-10 14:40:50|351.13|348.23|351.15|348.25|351.16|348.26|351.09|348.19|25
1644504060000|2022-02-10 14:41:00|351.14|348.24|351.02|348.12|351.15|348.25|350.96|348.06|23
1644504070000|2022-02-10 14:41:10|351.06|348.16|351.12|348.22|351.17|348.27|351.04|348.14|27
1644504080000|2022-02-10 14:41:20|351.13|348.23|351.24|348.34|351.26|348.36|351.11|348.21|19
1644504090000|2022-02-10 14:41:30|351.26|348.36|351.12|348.22|351.26|348.36|351.1|348.2|20
1644504100000|2022-02-10 14:41:40|351.11|348.21|351.14|348.24|351.17|348.27|351.11|348.21|23
1644504110000|2022-02-10 14:41:50|351.13|348.23|350.9|348|351.15|348.25|350.87|347.97|27
1644504120000|2022-02-10 14:42:00|350.94|348.04|350.78|347.88|351.03|348.13|350.74|347.84|28
1644504130000|2022-02-10 14:42:10|350.73|347.83|350.49|347.59|350.73|347.83|350.36|347.46|33
1644504140000|2022-02-10 14:42:20|350.48|347.58|350.57|347.67|350.57|347.67|350.4|347.5|22
1644504150000|2022-02-10 14:42:30|350.63|347.73|350.76|347.86|350.76|347.86|350.63|347.73|19
1644504160000|2022-02-10 14:42:40|350.75|347.85|350.87|347.97|350.88|347.98|350.67|347.77|18
1644504170000|2022-02-10 14:42:50|350.88|347.98|350.73|347.83|350.88|347.98|350.7|347.8|18
1644504180000|2022-02-10 14:43:00|350.72|347.82|350.64|347.74|350.73|347.83|350.53|347.63|25
1644504190000|2022-02-10 14:43:10|350.63|347.73|350.79|347.89|350.97|348.07|350.63|347.73|31
1644504200000|2022-02-10 14:43:20|350.91|348.01|350.86|347.96|350.96|348.06|350.77|347.87|30
1644504210000|2022-02-10 14:43:30|350.89|347.99|351.1|348.2|351.17|348.27|350.82|347.92|29
1644504220000|2022-02-10 14:43:40|351.09|348.19|350.73|347.83|351.11|348.21|350.7|347.8|31
1644504230000|2022-02-10 14:43:50|350.74|347.84|350.38|347.48|350.79|347.89|350.36|347.46|34
1644504240000|2022-02-10 14:44:00|350.39|347.49|350.43|347.53|350.51|347.61|350.31|347.41|24
1644504250000|2022-02-10 14:44:10|350.39|347.49|350.38|347.48|350.43|347.53|350.38|347.48|15
1644504260000|2022-02-10 14:44:20|350.41|347.51|350.21|347.31|350.42|347.52|350.2|347.3|17
1644504270000|2022-02-10 14:44:30|350.18|347.28|350.1|347.2|350.25|347.35|350.06|347.16|29
1644504280000|2022-02-10 14:44:40|350.08|347.18|350.1|347.2|350.25|347.35|350.05|347.15|36
1644504290000|2022-02-10 14:44:50|350.07|347.17|350.32|347.42|350.48|347.58|350.07|347.17|32
1644504300000|2022-02-10 14:45:00|350.31|347.41|350.56|347.66|350.6|347.7|350.31|347.41|28
1644504310000|2022-02-10 14:45:10|350.52|347.62|350.44|347.54|350.65|347.75|350.44|347.54|24
1644504320000|2022-02-10 14:45:20|350.49|347.59|350.44|347.54|350.51|347.61|350.43|347.53|20
1644504330000|2022-02-10 14:45:30|350.43|347.53|350.43|347.53|350.48|347.58|350.3|347.4|20
1644504340000|2022-02-10 14:45:40|350.42|347.52|350.48|347.58|350.48|347.58|350.33|347.43|25
1644504350000|2022-02-10 14:45:50|350.52|347.62|350.67|347.77|350.8|347.9|350.5|347.6|25
1644504360000|2022-02-10 14:46:00|350.65|347.75|350.64|347.74|350.75|347.85|350.56|347.66|24
1644504370000|2022-02-10 14:46:10|350.63|347.73|350.61|347.71|350.72|347.82|350.59|347.69|24
1644504380000|2022-02-10 14:46:20|350.62|347.72|350.57|347.67|350.79|347.89|350.57|347.67|20
1644504390000|2022-02-10 14:46:30|350.59|347.69|350.55|347.65|350.66|347.76|350.51|347.61|29
1644504400000|2022-02-10 14:46:40|350.51|347.61|350.76|347.86|350.76|347.86|350.5|347.6|28
1644504410000|2022-02-10 14:46:50|350.75|347.85|350.72|347.82|350.79|347.89|350.61|347.71|17
1644504420000|2022-02-10 14:47:00|350.74|347.84|350.73|347.83|350.94|348.04|350.71|347.81|32
1644504430000|2022-02-10 14:47:10|350.72|347.82|350.86|347.96|350.88|347.98|350.71|347.81|25
1644504440000|2022-02-10 14:47:20|350.85|347.95|350.63|347.73|350.85|347.95|350.57|347.67|29
1644504450000|2022-02-10 14:47:30|350.6|347.7|350.56|347.66|350.71|347.81|350.53|347.63|31
1644504460000|2022-02-10 14:47:40|350.54|347.64|350.54|347.64|350.6|347.7|350.34|347.44|26
1644504470000|2022-02-10 14:47:50|350.53|347.63|350.54|347.64|350.55|347.65|350.49|347.59|15
1644504480000|2022-02-10 14:48:00|350.52|347.62|350.42|347.52|350.57|347.67|350.42|347.52|31
1644504490000|2022-02-10 14:48:10|350.44|347.54|350.5|347.6|350.56|347.66|350.44|347.54|24
1644504500000|2022-02-10 14:48:20|350.51|347.61|350.31|347.41|350.51|347.61|350.31|347.41|26
1644504510000|2022-02-10 14:48:30|350.34|347.44|350.39|347.49|350.4|347.5|350.32|347.42|16
1644504520000|2022-02-10 14:48:40|350.38|347.48|350.19|347.29|350.38|347.48|350.01|347.11|32
1644504530000|2022-02-10 14:48:50|350.18|347.28|350.07|347.17|350.25|347.35|350|347.1|28
1644504540000|2022-02-10 14:49:00|350.05|347.15|350.09|347.19|350.13|347.23|349.99|347.09|24
1644504550000|2022-02-10 14:49:10|350.1|347.2|350.21|347.31|350.21|347.31|350.1|347.2|26
1644504560000|2022-02-10 14:49:20|350.2|347.3|350.28|347.38|350.5|347.6|350.2|347.3|30
1644504570000|2022-02-10 14:49:30|350.32|347.42|350.38|347.48|350.38|347.48|350.22|347.32|26
1644504580000|2022-02-10 14:49:40|350.32|347.42|350.4|347.5|350.43|347.53|350.32|347.42|21
1644504590000|2022-02-10 14:49:50|350.31|347.41|350.37|347.47|350.54|347.64|350.28|347.38|31
1644504600000|2022-02-10 14:50:00|350.36|347.46|350.61|347.71|350.61|347.71|350.36|347.46|27
1644504610000|2022-02-10 14:50:10|350.62|347.72|351.19|348.29|351.21|348.31|350.59|347.69|34
1644504620000|2022-02-10 14:50:20|351.18|348.28|351.86|348.96|351.94|349.04|351.18|348.28|23
1644504630000|2022-02-10 14:50:30|351.87|348.97|352.12|349.22|352.12|349.22|351.87|348.97|29
1644504640000|2022-02-10 14:50:40|352.11|349.21|352.24|349.34|352.43|349.53|352.11|349.21|35
1644504650000|2022-02-10 14:50:50|352.21|349.31|352.22|349.32|352.43|349.53|352.19|349.29|28
1644504660000|2022-02-10 14:51:00|352.25|349.35|352.13|349.23|352.31|349.41|352.01|349.11|32
1644504670000|2022-02-10 14:51:10|352.03|349.13|352.64|349.74|352.64|349.74|352.03|349.13|33
1644504680000|2022-02-10 14:51:20|352.69|349.79|352.94|350.04|353|350.1|352.68|349.78|30
1644504690000|2022-02-10 14:51:30|352.91|350.01|352.74|349.84|352.99|350.09|352.7|349.8|31
1644504700000|2022-02-10 14:51:40|352.78|349.88|352.76|349.86|352.83|349.93|352.71|349.81|21
1644504710000|2022-02-10 14:51:50|352.75|349.85|352.33|349.43|352.75|349.85|352.13|349.23|34
1644504720000|2022-02-10 14:52:00|352.28|349.38|352.48|349.58|352.52|349.62|352.28|349.38|25
1644504730000|2022-02-10 14:52:10|352.45|349.55|352.65|349.75|352.66|349.76|352.41|349.51|22
1644504740000|2022-02-10 14:52:20|352.64|349.74|352.92|350.02|352.93|350.03|352.64|349.74|22
1644504750000|2022-02-10 14:52:30|353.04|350.14|353.57|350.67|353.58|350.68|353.03|350.13|24
1644504760000|2022-02-10 14:52:40|353.49|350.59|353.62|350.72|353.62|350.72|353.41|350.51|29
1644504770000|2022-02-10 14:52:50|353.63|350.73|353.43|350.53|353.76|350.86|353.41|350.51|28
1644504780000|2022-02-10 14:53:00|353.46|350.56|353.26|350.36|353.49|350.59|353.23|350.33|26
1644504790000|2022-02-10 14:53:10|353.32|350.42|353.51|350.61|353.68|350.78|353.32|350.42|24
1644504800000|2022-02-10 14:53:20|353.52|350.62|353.57|350.67|353.64|350.74|353.48|350.58|27
1644504810000|2022-02-10 14:53:30|353.56|350.66|353.28|350.38|353.56|350.66|353.22|350.32|27
1644504820000|2022-02-10 14:53:40|353.25|350.35|353.53|350.63|353.66|350.76|353.25|350.35|29
1644504830000|2022-02-10 14:53:50|353.52|350.62|353.56|350.66|353.64|350.74|353.51|350.61|33
1644504840000|2022-02-10 14:54:00|353.58|350.68|353.17|350.27|353.63|350.73|353.1|350.2|36
1644504850000|2022-02-10 14:54:10|353.18|350.28|353.15|350.25|353.18|350.28|353.1|350.2|19
1644504860000|2022-02-10 14:54:20|353.22|350.32|353.54|350.64|353.54|350.64|353.22|350.32|17
1644504870000|2022-02-10 14:54:30|353.53|350.63|353.49|350.59|353.6|350.7|353.48|350.58|21
1644504880000|2022-02-10 14:54:40|353.5|350.6|353.44|350.54|353.61|350.71|353.44|350.54|32
1644504890000|2022-02-10 14:54:50|353.4|350.5|353.3|350.4|353.47|350.57|353.2|350.3|30
1644504900000|2022-02-10 14:55:00|353.29|350.39|353.18|350.28|353.37|350.47|353.18|350.28|26
1644504910000|2022-02-10 14:55:10|353.09|350.19|353.74|350.84|353.96|351.06|353.09|350.19|32
1644504920000|2022-02-10 14:55:20|353.75|350.85|353.84|350.94|353.85|350.95|353.68|350.78|12
1644504930000|2022-02-10 14:55:30|353.85|350.95|354.46|351.56|354.46|351.56|353.85|350.95|26
1644504940000|2022-02-10 14:55:40|354.52|351.62|354.18|351.28|354.53|351.63|354.14|351.24|33
1644504950000|2022-02-10 14:55:50|354.23|351.33|354.57|351.67|354.65|351.75|354.19|351.29|32
1644504960000|2022-02-10 14:56:00|354.55|351.65|354.54|351.64|354.74|351.84|354.46|351.56|31
1644504970000|2022-02-10 14:56:10|354.5|351.6|354.43|351.53|354.5|351.6|354.36|351.46|30
1644504980000|2022-02-10 14:56:20|354.42|351.52|354.35|351.45|354.42|351.52|354.16|351.26|31
1644504990000|2022-02-10 14:56:30|354.36|351.46|354.29|351.39|354.4|351.5|354.2|351.3|29
1644505000000|2022-02-10 14:56:40|354.3|351.4|354.42|351.52|354.45|351.55|354.28|351.38|26
1644505010000|2022-02-10 14:56:50|354.39|351.49|354.4|351.5|354.43|351.53|354.28|351.38|23
1644505020000|2022-02-10 14:57:00|354.32|351.42|354.45|351.55|354.62|351.72|354.31|351.41|32
1644505030000|2022-02-10 14:57:10|354.44|351.54|354.45|351.55|354.62|351.72|354.4|351.5|32
1644505040000|2022-02-10 14:57:20|354.48|351.58|354.19|351.29|354.48|351.58|354.18|351.28|33
1644505050000|2022-02-10 14:57:30|354.2|351.3|354.15|351.25|354.22|351.32|353.97|351.07|32
1644505060000|2022-02-10 14:57:40|354.12|351.22|354.17|351.27|354.28|351.38|354.08|351.18|34
1644505070000|2022-02-10 14:57:50|354.2|351.3|354.27|351.37|354.29|351.39|354.11|351.21|30
1644505080000|2022-02-10 14:58:00|354.26|351.36|354.46|351.56|354.57|351.67|354.26|351.36|30
1644505090000|2022-02-10 14:58:10|354.6|351.7|354.66|351.76|354.66|351.76|354.56|351.66|13
1644505100000|2022-02-10 14:58:20|354.65|351.75|355|352.1|355|352.1|354.65|351.75|16
1644505110000|2022-02-10 14:58:30|355.01|352.11|354.85|351.95|355.04|352.14|354.81|351.91|21
1644505120000|2022-02-10 14:58:40|354.82|351.92|354.87|351.97|354.89|351.99|354.81|351.91|16
1644505130000|2022-02-10 14:58:50|354.86|351.96|354.97|352.07|355.09|352.19|354.86|351.96|22
1644505140000|2022-02-10 14:59:00|354.96|352.06|354.97|352.07|354.97|352.07|354.86|351.96|16
1644505150000|2022-02-10 14:59:10|354.98|352.08|355.36|352.46|355.76|352.86|354.98|352.08|30
1644505160000|2022-02-10 14:59:20|355.37|352.47|355.47|352.57|355.71|352.81|355.29|352.39|32
1644505170000|2022-02-10 14:59:30|355.5|352.6|356.11|353.21|356.11|353.21|355.45|352.55|33
1644505180000|2022-02-10 14:59:40|356.09|353.19|356.22|353.32|356.3|353.4|355.74|352.84|32
1644505190000|2022-02-10 14:59:50|356.21|353.31|356.85|353.95|356.86|353.96|356.07|353.17|26
1644505200000|2022-02-10 15:00:00|356.88|353.98|356.64|353.74|357.32|354.42|356.62|353.72|35
1644505210000|2022-02-10 15:00:10|356.6|353.7|355.66|352.76|356.6|353.7|355.66|352.76|32
1644505220000|2022-02-10 15:00:20|355.63|352.73|354.82|351.92|355.63|352.73|354.79|351.89|34
1644505230000|2022-02-10 15:00:30|354.84|351.94|355.31|352.41|355.31|352.41|354.58|351.68|35
1644505240000|2022-02-10 15:00:40|355.25|352.35|355.61|352.71|355.61|352.71|355.21|352.31|33
1644505250000|2022-02-10 15:00:50|355.63|352.73|355.61|352.71|355.66|352.76|355.51|352.61|29
1644505260000|2022-02-10 15:01:00|355.6|352.7|355.06|352.16|355.76|352.86|354.96|352.06|35
1644505270000|2022-02-10 15:01:10|355.03|352.13|354.9|352|355.09|352.19|354.72|351.82|33
1644505280000|2022-02-10 15:01:20|354.94|352.04|355.06|352.16|355.06|352.16|354.7|351.8|35
1644505290000|2022-02-10 15:01:30|355.08|352.18|355.45|352.55|355.56|352.66|354.92|352.02|35
1644505300000|2022-02-10 15:01:40|355.44|352.54|356.12|353.22|356.24|353.34|355.44|352.54|32
1644505310000|2022-02-10 15:01:50|356.19|353.29|356.25|353.35|356.46|353.56|356.15|353.25|32
1644505320000|2022-02-10 15:02:00|356.27|353.37|356.18|353.28|356.27|353.37|355.99|353.09|35
1644505330000|2022-02-10 15:02:10|356.2|353.3|356.31|353.41|356.56|353.66|356.17|353.27|34
1644505340000|2022-02-10 15:02:20|356.3|353.4|356.74|353.84|356.76|353.86|356.3|353.4|26
1644505350000|2022-02-10 15:02:30|356.92|354.02|357.53|354.63|357.54|354.64|356.82|353.92|31
1644505360000|2022-02-10 15:02:40|357.55|354.65|358.01|355.11|358.01|355.11|357.5|354.6|25
1644505370000|2022-02-10 15:02:50|358|355.1|358.81|355.91|359.08|356.18|357.99|355.09|32
1644505380000|2022-02-10 15:03:00|358.75|355.85|356.98|354.08|358.75|355.85|356.98|354.08|39
1644505390000|2022-02-10 15:03:10|356.97|354.07|357.81|354.91|357.81|354.91|356.36|353.46|34
1644505400000|2022-02-10 15:03:20|357.75|354.85|357.56|354.66|357.99|355.09|357.3|354.4|38
1644505410000|2022-02-10 15:03:30|357.54|354.64|357.15|354.25|357.54|354.64|356.88|353.98|35
1644505420000|2022-02-10 15:03:40|357.23|354.33|358.12|355.22|358.26|355.36|357.23|354.33|37
1644505430000|2022-02-10 15:03:50|358.09|355.19|359.48|356.58|359.71|356.81|358.09|355.19|38
1644505440000|2022-02-10 15:04:00|359.56|356.66|359.81|356.91|359.93|357.03|358.85|355.95|38
1644505450000|2022-02-10 15:04:10|359.78|356.88|360.01|357.11|360.55|357.65|359.78|356.88|34
1644505460000|2022-02-10 15:04:20|360.04|357.14|360.5|357.6|361.26|358.36|360.04|357.14|37
1644505470000|2022-02-10 15:04:30|360.23|357.33|360.16|357.26|360.74|357.84|359.98|357.08|40
1644505480000|2022-02-10 15:04:40|360.22|357.32|360.59|357.69|360.94|358.04|359.97|357.07|39
1644505490000|2022-02-10 15:04:50|360.68|357.78|360.27|357.37|360.68|357.78|359.31|356.41|38
1644505500000|2022-02-10 15:05:00|360.19|357.29|359.7|356.8|360.19|357.29|359.45|356.55|38
1644505510000|2022-02-10 15:05:10|359.66|356.76|359.41|356.51|359.78|356.88|359.39|356.49|32
1644505520000|2022-02-10 15:05:20|359.36|356.46|359.75|356.85|359.88|356.98|359.32|356.42|36
1644505530000|2022-02-10 15:05:30|359.72|356.82|359.61|356.71|359.9|357|359.51|356.61|37
1644505540000|2022-02-10 15:05:40|359.71|356.81|359.16|356.26|359.73|356.83|358.76|355.86|38
1644505550000|2022-02-10 15:05:50|358.98|356.08|359.13|356.23|359.15|356.25|358.92|356.02|34
1644505560000|2022-02-10 15:06:00|359.14|356.24|359.46|356.56|359.5|356.6|359.11|356.21|37
1644505570000|2022-02-10 15:06:10|359.51|356.61|359.59|356.69|359.93|357.03|359.44|356.54|34
1644505580000|2022-02-10 15:06:20|359.52|356.62|359|356.1|359.72|356.82|359|356.1|34
1644505590000|2022-02-10 15:06:30|358.97|356.07|358.46|355.56|359.11|356.21|358.42|355.52|34
1644505600000|2022-02-10 15:06:40|358.48|355.58|358.7|355.8|358.7|355.8|358.48|355.58|37
1644505610000|2022-02-10 15:06:50|358.69|355.79|358.55|355.65|358.86|355.96|358.38|355.48|38
1644505620000|2022-02-10 15:07:00|358.53|355.63|358.58|355.68|358.6|355.7|358.44|355.54|27
1644505630000|2022-02-10 15:07:10|358.6|355.7|358.77|355.87|358.78|355.88|358.55|355.65|35
1644505640000|2022-02-10 15:07:20|358.85|355.95|359.31|356.41|359.4|356.5|358.83|355.93|32
1644505650000|2022-02-10 15:07:30|359.33|356.43|359|356.1|359.57|356.67|358.99|356.09|36
1644505660000|2022-02-10 15:07:40|358.98|356.08|358.85|355.95|359.05|356.15|358.76|355.86|35
1644505670000|2022-02-10 15:07:50|358.84|355.94|358.79|355.89|358.89|355.99|358.63|355.73|33
1644505680000|2022-02-10 15:08:00|358.77|355.87|359.02|356.12|359.06|356.16|358.76|355.86|36
1644505690000|2022-02-10 15:08:10|359.01|356.11|359.01|356.11|359.19|356.29|358.87|355.97|26
1644505700000|2022-02-10 15:08:20|359.04|356.14|358.75|355.85|359.09|356.19|358.75|355.85|25
1644505710000|2022-02-10 15:08:30|358.73|355.83|359.13|356.23|359.19|356.29|358.73|355.83|34
1644505720000|2022-02-10 15:08:40|359.06|356.16|359.07|356.17|359.36|356.46|359.06|356.16|36
1644505730000|2022-02-10 15:08:50|359.04|356.14|358.72|355.82|359.08|356.18|358.72|355.82|29
1644505740000|2022-02-10 15:09:00|358.74|355.84|358.87|355.97|358.89|355.99|358.68|355.78|36
1644505750000|2022-02-10 15:09:10|358.91|356.01|359.18|356.28|359.18|356.28|358.81|355.91|35
1644505760000|2022-02-10 15:09:20|359.23|356.33|359.81|356.91|360.01|357.11|359.15|356.25|38
1644505770000|2022-02-10 15:09:30|359.78|356.88|360.18|357.28|360.18|357.28|359.77|356.87|37
1644505780000|2022-02-10 15:09:40|360.2|357.3|360.41|357.51|360.46|357.56|360.13|357.23|26
1644505790000|2022-02-10 15:09:50|360.47|357.57|360.53|357.63|360.6|357.7|360.29|357.39|36
1644505800000|2022-02-10 15:10:00|360.56|357.66|360.68|357.78|360.72|357.82|360.51|357.61|24
1644505810000|2022-02-10 15:10:10|360.67|357.77|360.02|357.12|360.69|357.79|360.02|357.12|34
1644505820000|2022-02-10 15:10:20|359.95|357.05|360.06|357.16|360.24|357.34|359.87|356.97|31
1644505830000|2022-02-10 15:10:30|360.05|357.15|359.57|356.67|360.21|357.31|359.53|356.63|35
1644505840000|2022-02-10 15:10:40|359.53|356.63|359.13|356.23|359.66|356.76|359.13|356.23|34
1644505850000|2022-02-10 15:10:50|359.1|356.2|358.8|355.9|359.21|356.31|358.8|355.9|31
1644505860000|2022-02-10 15:11:00|358.78|355.88|358.98|356.08|359.06|356.16|358.77|355.87|29
1644505870000|2022-02-10 15:11:10|358.95|356.05|359.43|356.53|359.45|356.55|358.95|356.05|30
1644505880000|2022-02-10 15:11:20|359.42|356.52|359.89|356.99|359.93|357.03|359.42|356.52|33
1644505890000|2022-02-10 15:11:30|359.97|357.07|359.7|356.8|359.97|357.07|359.61|356.71|37
1644505900000|2022-02-10 15:11:40|359.65|356.75|359.65|356.75|359.72|356.82|359.51|356.61|31
1644505910000|2022-02-10 15:11:50|359.71|356.81|359.22|356.32|359.71|356.81|359.21|356.31|29
1644505920000|2022-02-10 15:12:00|359.24|356.34|359.2|356.3|359.48|356.58|359.18|356.28|35
1644505930000|2022-02-10 15:12:10|359.16|356.26|358.96|356.06|359.16|356.26|358.86|355.96|29
1644505940000|2022-02-10 15:12:20|358.93|356.03|359.17|356.27|359.18|356.28|358.88|355.98|26
1644505950000|2022-02-10 15:12:30|359.22|356.32|359.42|356.52|359.42|356.52|359.21|356.31|27
1644505960000|2022-02-10 15:12:40|359.37|356.47|359.61|356.71|359.61|356.71|359.31|356.41|23
1644505970000|2022-02-10 15:12:50|359.6|356.7|359.56|356.66|359.66|356.76|359.44|356.54|30
1644505980000|2022-02-10 15:13:00|359.55|356.65|359.59|356.69|359.67|356.77|359.42|356.52|27
1644505990000|2022-02-10 15:13:10|359.58|356.68|358.8|355.9|359.6|356.7|358.7|355.8|35
1644506000000|2022-02-10 15:13:20|358.73|355.83|358.46|355.56|358.73|355.83|358.46|355.56|30
1644506010000|2022-02-10 15:13:30|358.44|355.54|358.09|355.19|358.45|355.55|358.09|355.19|28
1644506020000|2022-02-10 15:13:40|358.08|355.18|357.31|354.41|358.26|355.36|357.31|354.41|29
1644506030000|2022-02-10 15:13:50|357.48|354.58|357.72|354.82|357.93|355.03|357.4|354.5|37
1644506040000|2022-02-10 15:14:00|357.81|354.91|357.57|354.67|357.91|355.01|357.57|354.67|34
1644506050000|2022-02-10 15:14:10|357.6|354.7|358.11|355.21|358.11|355.21|357.58|354.68|32
1644506060000|2022-02-10 15:14:20|358.1|355.2|358.13|355.23|358.28|355.38|358.07|355.17|31
1644506070000|2022-02-10 15:14:30|358.14|355.24|358.07|355.17|358.16|355.26|358|355.1|33
1644506080000|2022-02-10 15:14:40|358.06|355.16|358.33|355.43|358.33|355.43|358.05|355.15|29
1644506090000|2022-02-10 15:14:50|358.34|355.44|358.4|355.5|358.55|355.65|358.32|355.42|30
1644506100000|2022-02-10 15:15:00|358.39|355.49|358.28|355.38|358.55|355.65|358.25|355.35|27
1644506110000|2022-02-10 15:15:10|358.31|355.41|358.58|355.68|358.63|355.73|358.24|355.34|35
1644506120000|2022-02-10 15:15:20|358.61|355.71|359.04|356.14|359.05|356.15|358.58|355.68|30
1644506130000|2022-02-10 15:15:30|359.01|356.11|359.32|356.42|359.32|356.42|358.99|356.09|24
1644506140000|2022-02-10 15:15:40|359.3|356.4|358.48|355.58|359.3|356.4|358.48|355.58|34
1644506150000|2022-02-10 15:15:50|358.47|355.57|358.56|355.66|358.65|355.75|358.02|355.12|34
1644506160000|2022-02-10 15:16:00|358.54|355.64|358.34|355.44|358.54|355.64|358.3|355.4|32
1644506170000|2022-02-10 15:16:10|358.31|355.41|357.93|355.03|358.31|355.41|357.83|354.93|31
1644506180000|2022-02-10 15:16:20|357.91|355.01|357.42|354.52|357.96|355.06|357.42|354.52|32
1644506190000|2022-02-10 15:16:30|357.43|354.53|357.89|354.99|357.89|354.99|357.38|354.48|33
1644506200000|2022-02-10 15:16:40|357.84|354.94|357.65|354.75|357.91|355.01|357.49|354.59|34
1644506210000|2022-02-10 15:16:50|357.66|354.76|357.47|354.57|357.66|354.76|357.27|354.37|31
1644506220000|2022-02-10 15:17:00|357.41|354.51|357.96|355.06|358.1|355.2|357.38|354.48|31
1644506230000|2022-02-10 15:17:10|358|355.1|358.21|355.31|358.28|355.38|358|355.1|29
1644506240000|2022-02-10 15:17:20|358.2|355.3|357.96|355.06|358.22|355.32|357.92|355.02|28
1644506250000|2022-02-10 15:17:30|357.94|355.04|357.83|354.93|357.96|355.06|357.62|354.72|35
1644506260000|2022-02-10 15:17:40|357.85|354.95|357.58|354.68|357.87|354.97|357.37|354.47|26
1644506270000|2022-02-10 15:17:50|357.59|354.69|357.44|354.54|357.59|354.69|357.42|354.52|29
1644506280000|2022-02-10 15:18:00|357.42|354.52|357.7|354.8|357.95|355.05|357.39|354.49|32
1644506290000|2022-02-10 15:18:10|357.68|354.78|357.67|354.77|357.82|354.92|357.65|354.75|31
1644506300000|2022-02-10 15:18:20|357.66|354.76|358.02|355.12|358.02|355.12|357.66|354.76|30
1644506310000|2022-02-10 15:18:30|358.03|355.13|358.27|355.37|358.5|355.6|358|355.1|31
1644506320000|2022-02-10 15:18:40|358.25|355.35|358.06|355.16|358.3|355.4|358.05|355.15|29
1644506330000|2022-02-10 15:18:50|358.11|355.21|358.36|355.46|358.39|355.49|358.11|355.21|27
1644506340000|2022-02-10 15:19:00|358.35|355.45|358.33|355.43|358.42|355.52|358.3|355.4|27
1644506350000|2022-02-10 15:19:10|358.37|355.47|358.6|355.7|358.63|355.73|358.32|355.42|24
1644506360000|2022-02-10 15:19:20|358.63|355.73|358.46|355.56|358.63|355.73|358.43|355.53|28
1644506370000|2022-02-10 15:19:30|358.45|355.55|358.5|355.6|358.56|355.66|358.42|355.52|24
1644506380000|2022-02-10 15:19:40|358.51|355.61|358.55|355.65|358.57|355.67|358.5|355.6|21
1644506390000|2022-02-10 15:19:50|358.56|355.66|358.52|355.62|358.6|355.7|358.52|355.62|11
1644506400000|2022-02-10 15:20:00|358.54|355.64|358.51|355.61|358.67|355.77|358.48|355.58|24
1644506410000|2022-02-10 15:20:10|358.52|355.62|358.64|355.74|358.64|355.74|358.51|355.61|17
1644506420000|2022-02-10 15:20:20|358.66|355.76|358.7|355.8|358.81|355.91|358.64|355.74|26
1644506430000|2022-02-10 15:20:30|358.69|355.79|358.65|355.75|358.73|355.83|358.59|355.69|28
1644506440000|2022-02-10 15:20:40|358.69|355.79|358.43|355.53|358.69|355.79|358.41|355.51|31
1644506450000|2022-02-10 15:20:50|358.44|355.54|358.18|355.28|358.44|355.54|358.12|355.22|27
1644506460000|2022-02-10 15:21:00|358.17|355.27|358.14|355.24|358.3|355.4|358.11|355.21|31
1644506470000|2022-02-10 15:21:10|358.13|355.23|358.16|355.26|358.19|355.29|358.09|355.19|23
1644506480000|2022-02-10 15:21:20|358.17|355.27|358.19|355.29|358.24|355.34|358.16|355.26|21
1644506490000|2022-02-10 15:21:30|358.18|355.28|357.79|354.89|358.19|355.29|357.77|354.87|24
1644506500000|2022-02-10 15:21:40|357.78|354.88|357.46|354.56|357.85|354.95|357.32|354.42|31
1644506510000|2022-02-10 15:21:50|357.42|354.52|357.13|354.23|357.43|354.53|357.1|354.2|27
1644506520000|2022-02-10 15:22:00|357.11|354.21|357.14|354.24|357.14|354.24|356.8|353.9|31
1644506530000|2022-02-10 15:22:10|357.11|354.21|357.46|354.56|357.67|354.77|357.11|354.21|34
1644506540000|2022-02-10 15:22:20|357.47|354.57|357.51|354.61|357.57|354.67|357.47|354.57|28
1644506550000|2022-02-10 15:22:30|357.5|354.6|357.85|354.95|357.85|354.95|357.5|354.6|26
1644506560000|2022-02-10 15:22:40|357.86|354.96|357.66|354.76|357.86|354.96|357.55|354.65|30
1644506570000|2022-02-10 15:22:50|357.65|354.75|357.83|354.93|357.88|354.98|357.65|354.75|26
1644506580000|2022-02-10 15:23:00|357.82|354.92|357.84|354.94|357.84|354.94|357.71|354.81|28
1644506590000|2022-02-10 15:23:10|357.86|354.96|357.53|354.63|357.9|355|357.29|354.39|31
1644506600000|2022-02-10 15:23:20|357.55|354.65|357.63|354.73|357.73|354.83|357.52|354.62|29
1644506610000|2022-02-10 15:23:30|357.61|354.71|357.71|354.81|357.71|354.81|357.53|354.63|19
1644506620000|2022-02-10 15:23:40|357.7|354.8|357.79|354.89|357.85|354.95|357.66|354.76|29
1644506630000|2022-02-10 15:23:50|357.78|354.88|357.67|354.77|357.78|354.88|357.59|354.69|26
1644506640000|2022-02-10 15:24:00|357.65|354.75|357.74|354.84|357.74|354.84|357.49|354.59|21
1644506650000|2022-02-10 15:24:10|357.73|354.83|357.8|354.9|357.8|354.9|357.56|354.66|22
1644506660000|2022-02-10 15:24:20|357.89|354.99|358.07|355.17|358.08|355.18|357.89|354.99|24
1644506670000|2022-02-10 15:24:30|358.12|355.22|358.24|355.34|358.24|355.34|358.01|355.11|23
1644506680000|2022-02-10 15:24:40|358.22|355.32|358.04|355.14|358.22|355.32|358.01|355.11|30
1644506690000|2022-02-10 15:24:50|358.03|355.13|358.14|355.24|358.17|355.27|358.03|355.13|27
1644506700000|2022-02-10 15:25:00|358.15|355.25|358.16|355.26|358.17|355.27|358.06|355.16|21
1644506710000|2022-02-10 15:25:10|358.12|355.22|358.06|355.16|358.15|355.25|357.96|355.06|28
1644506720000|2022-02-10 15:25:20|358.05|355.15|357.81|354.91|358.07|355.17|357.8|354.9|29
1644506730000|2022-02-10 15:25:30|357.8|354.9|357.77|354.87|357.89|354.99|357.54|354.64|33
1644506740000|2022-02-10 15:25:40|357.75|354.85|357.33|354.43|357.75|354.85|357.31|354.41|28
1644506750000|2022-02-10 15:25:50|357.31|354.41|357.62|354.72|357.62|354.72|357.29|354.39|31
1644506760000|2022-02-10 15:26:00|357.63|354.73|357.71|354.81|357.76|354.86|357.53|354.63|31
1644506770000|2022-02-10 15:26:10|357.72|354.82|357.67|354.77|357.72|354.82|357.54|354.64|26
1644506780000|2022-02-10 15:26:20|357.66|354.76|357.58|354.68|357.85|354.95|357.47|354.57|30
1644506790000|2022-02-10 15:26:30|357.59|354.69|357.79|354.89|357.82|354.92|357.55|354.65|25
1644506800000|2022-02-10 15:26:40|357.81|354.91|357.99|355.09|357.99|355.09|357.81|354.91|26
1644506810000|2022-02-10 15:26:50|357.97|355.07|358.21|355.31|358.21|355.31|357.88|354.98|31
1644506820000|2022-02-10 15:27:00|358.23|355.33|358.6|355.7|358.71|355.81|358.23|355.33|27
1644506830000|2022-02-10 15:27:10|358.62|355.72|358.35|355.45|358.63|355.73|358.35|355.45|27
1644506840000|2022-02-10 15:27:20|358.38|355.48|358.09|355.19|358.38|355.48|357.94|355.04|34
1644506850000|2022-02-10 15:27:30|358.07|355.17|358.17|355.27|358.17|355.27|358.06|355.16|30
1644506860000|2022-02-10 15:27:40|358.16|355.26|358.25|355.35|358.27|355.37|358.16|355.26|16
1644506870000|2022-02-10 15:27:50|358.26|355.36|358.36|355.46|358.38|355.48|358.25|355.35|29
1644506880000|2022-02-10 15:28:00|358.37|355.47|358.29|355.39|358.4|355.5|358.15|355.25|34
1644506890000|2022-02-10 15:28:10|358.28|355.38|358.45|355.55|358.45|355.55|358.28|355.38|24
1644506900000|2022-02-10 15:28:20|358.46|355.56|358.85|355.95|358.96|356.06|358.46|355.56|29
1644506910000|2022-02-10 15:28:30|358.88|355.98|358.62|355.72|358.88|355.98|358.59|355.69|32
1644506920000|2022-02-10 15:28:40|358.63|355.73|358.77|355.87|358.8|355.9|358.6|355.7|27
1644506930000|2022-02-10 15:28:50|358.78|355.88|358.46|355.56|358.8|355.9|358.46|355.56|32
1644506940000|2022-02-10 15:29:00|358.44|355.54|358.62|355.72|358.66|355.76|358.38|355.48|28
1644506950000|2022-02-10 15:29:10|358.6|355.7|358.61|355.71|358.69|355.79|358.53|355.63|26
1644506960000|2022-02-10 15:29:20|358.62|355.72|358.68|355.78|358.69|355.79|358.62|355.72|24
1644506970000|2022-02-10 15:29:30|358.67|355.77|358.72|355.82|358.84|355.94|358.64|355.74|27
1644506980000|2022-02-10 15:29:40|358.7|355.8|358.69|355.79|358.75|355.85|358.63|355.73|25
1644506990000|2022-02-10 15:29:50|358.72|355.82|358.63|355.73|358.9|356|358.63|355.73|25
1644507000000|2022-02-10 15:30:00|358.65|355.75|358.61|355.71|358.82|355.92|358.59|355.69|26
1644507010000|2022-02-10 15:30:10|358.56|355.66|358.22|355.32|358.61|355.71|358.22|355.32|26
1644507020000|2022-02-10 15:30:20|358.23|355.33|358.11|355.21|358.23|355.33|357.96|355.06|34
1644507030000|2022-02-10 15:30:30|358.1|355.2|358.62|355.72|358.65|355.75|358.1|355.2|29
1644507040000|2022-02-10 15:30:40|358.66|355.76|359.61|356.71|359.84|356.94|358.65|355.75|33
1644507050000|2022-02-10 15:30:50|359.65|356.75|360.02|357.12|360.2|357.3|359.59|356.69|30
1644507060000|2022-02-10 15:31:00|360.1|357.2|360.14|357.24|360.26|357.36|359.94|357.04|35
1644507070000|2022-02-10 15:31:10|360.12|357.22|360.04|357.14|360.16|357.26|359.82|356.92|28
1644507080000|2022-02-10 15:31:20|360.02|357.12|359.78|356.88|360.02|357.12|359.72|356.82|32
1644507090000|2022-02-10 15:31:30|359.82|356.92|359.92|357.02|360.04|357.14|359.77|356.87|34
1644507100000|2022-02-10 15:31:40|359.89|356.99|360.07|357.17|360.07|357.17|359.75|356.85|31
1644507110000|2022-02-10 15:31:50|360.06|357.16|360.34|357.44|360.4|357.5|359.98|357.08|31
1644507120000|2022-02-10 15:32:00|360.35|357.45|360.22|357.32|360.37|357.47|360.14|357.24|34
1644507130000|2022-02-10 15:32:10|360.12|357.22|359.86|356.96|360.14|357.24|359.69|356.79|35
1644507140000|2022-02-10 15:32:20|359.78|356.88|359.62|356.72|359.8|356.9|359.62|356.72|27
1644507150000|2022-02-10 15:32:30|359.67|356.77|359.63|356.73|359.78|356.88|359.62|356.72|30
1644507160000|2022-02-10 15:32:40|359.64|356.74|359.78|356.88|359.82|356.92|359.61|356.71|32
1644507170000|2022-02-10 15:32:50|359.8|356.9|359.74|356.84|359.81|356.91|359.63|356.73|27
1644507180000|2022-02-10 15:33:00|359.8|356.9|359.85|356.95|359.85|356.95|359.69|356.79|33
1644507190000|2022-02-10 15:33:10|359.83|356.93|359.5|356.6|359.83|356.93|359.43|356.53|36
1644507200000|2022-02-10 15:33:20|359.48|356.58|359.74|356.84|359.8|356.9|359.47|356.57|28
1644507210000|2022-02-10 15:33:30|359.65|356.75|359.76|356.86|359.77|356.87|359.59|356.69|27
1644507220000|2022-02-10 15:33:40|359.75|356.85|359.83|356.93|360.02|357.12|359.74|356.84|30
1644507230000|2022-02-10 15:33:50|359.84|356.94|359.93|357.03|359.94|357.04|359.82|356.92|25
1644507240000|2022-02-10 15:34:00|359.91|357.01|359.95|357.05|359.97|357.07|359.79|356.89|26
1644507250000|2022-02-10 15:34:10|359.93|357.03|360.04|357.14|360.08|357.18|359.81|356.91|30
1644507260000|2022-02-10 15:34:20|360.05|357.15|360.2|357.3|360.21|357.31|360.05|357.15|20
1644507270000|2022-02-10 15:34:30|360.21|357.31|360.06|357.16|360.41|357.51|360.06|357.16|27
1644507280000|2022-02-10 15:34:40|360.02|357.12|359.74|356.84|360.12|357.22|359.74|356.84|25
1644507290000|2022-02-10 15:34:50|359.69|356.79|359.73|356.83|359.85|356.95|359.6|356.7|30
1644507300000|2022-02-10 15:35:00|359.75|356.85|359.6|356.7|359.9|357|359.59|356.69|33
1644507310000|2022-02-10 15:35:10|359.64|356.74|359.86|356.96|359.93|357.03|359.57|356.67|32
1644507320000|2022-02-10 15:35:20|359.88|356.98|359.95|357.05|359.97|357.07|359.85|356.95|28
1644507330000|2022-02-10 15:35:30|359.9|357|360.06|357.16|360.18|357.28|359.9|357|28
1644507340000|2022-02-10 15:35:40|360.07|357.17|360.19|357.29|360.19|357.29|360.05|357.15|19
1644507350000|2022-02-10 15:35:50|360.18|357.28|360.32|357.42|360.39|357.49|360.16|357.26|24
1644507360000|2022-02-10 15:36:00|360.26|357.36|360.23|357.33|360.4|357.5|360.19|357.29|25
1644507370000|2022-02-10 15:36:10|360.18|357.28|360.25|357.35|360.28|357.38|360.16|357.26|20
1644507380000|2022-02-10 15:36:20|360.21|357.31|360.34|357.44|360.46|357.56|360.14|357.24|31
1644507390000|2022-02-10 15:36:30|360.35|357.45|360.29|357.39|360.47|357.57|360.29|357.39|31
1644507400000|2022-02-10 15:36:40|360.3|357.4|360.02|357.12|360.36|357.46|359.94|357.04|32
1644507410000|2022-02-10 15:36:50|360.01|357.11|360.04|357.14|360.18|357.28|359.98|357.08|28
1644507420000|2022-02-10 15:37:00|360.03|357.13|359.89|356.99|360.03|357.13|359.78|356.88|28
1644507430000|2022-02-10 15:37:10|359.9|357|359.86|356.96|359.91|357.01|359.67|356.77|30
1644507440000|2022-02-10 15:37:20|359.87|356.97|360.11|357.21|360.19|357.29|359.84|356.94|27
1644507450000|2022-02-10 15:37:30|360.12|357.22|360.18|357.28|360.27|357.37|360.12|357.22|26
1644507460000|2022-02-10 15:37:40|360.15|357.25|360.23|357.33|360.29|357.39|360.13|357.23|22
1644507470000|2022-02-10 15:37:50|360.22|357.32|360.15|357.25|360.3|357.4|360.14|357.24|34
1644507480000|2022-02-10 15:38:00|360.19|357.29|360.31|357.41|360.31|357.41|360.19|357.29|24
1644507490000|2022-02-10 15:38:10|360.32|357.42|360.42|357.52|360.47|357.57|360.31|357.41|23
1644507500000|2022-02-10 15:38:20|360.39|357.49|360.21|357.31|360.39|357.49|360.2|357.3|26
1644507510000|2022-02-10 15:38:30|360.2|357.3|359.86|356.96|360.32|357.42|359.69|356.79|29
1644507520000|2022-02-10 15:38:40|359.91|357.01|360.1|357.2|360.27|357.37|359.91|357.01|26
1644507530000|2022-02-10 15:38:50|360.12|357.22|360.11|357.21|360.19|357.29|360.09|357.19|23
1644507540000|2022-02-10 15:39:00|360.05|357.15|359.95|357.05|360.05|357.15|359.93|357.03|26
1644507550000|2022-02-10 15:39:10|359.94|357.04|359.94|357.04|360.04|357.14|359.92|357.02|24
1644507560000|2022-02-10 15:39:20|359.93|357.03|359.92|357.02|360.12|357.22|359.89|356.99|29
1644507570000|2022-02-10 15:39:30|359.93|357.03|360.29|357.39|360.29|357.39|359.92|357.02|28
1644507580000|2022-02-10 15:39:40|360.28|357.38|360.51|357.61|360.71|357.81|360.26|357.36|35
1644507590000|2022-02-10 15:39:50|360.52|357.62|360.2|357.3|360.54|357.64|360.19|357.29|32
1644507600000|2022-02-10 15:40:00|360.23|357.33|359.92|357.02|360.26|357.36|359.85|356.95|32
1644507610000|2022-02-10 15:40:10|359.96|357.06|359.78|356.88|359.97|357.07|359.72|356.82|32
1644507620000|2022-02-10 15:40:20|359.76|356.86|359.84|356.94|359.85|356.95|359.72|356.82|28
1644507630000|2022-02-10 15:40:30|359.81|356.91|359.75|356.85|359.82|356.92|359.74|356.84|19
1644507640000|2022-02-10 15:40:40|359.76|356.86|359.8|356.9|359.86|356.96|359.65|356.75|30
1644507650000|2022-02-10 15:40:50|359.81|356.91|359.76|356.86|359.86|356.96|359.74|356.84|30
1644507660000|2022-02-10 15:41:00|359.82|356.92|360.28|357.38|360.28|357.38|359.74|356.84|24
1644507670000|2022-02-10 15:41:10|360.27|357.37|360.27|357.37|360.29|357.39|360.18|357.28|21
1644507680000|2022-02-10 15:41:20|360.26|357.36|360.14|357.24|360.26|357.36|360.08|357.18|22
1644507690000|2022-02-10 15:41:30|360.13|357.23|360.2|357.3|360.28|357.38|360.11|357.21|26
1644507700000|2022-02-10 15:41:40|360.27|357.37|360.87|357.97|360.92|358.02|360.27|357.37|29
1644507710000|2022-02-10 15:41:50|360.9|358|360.68|357.78|360.92|358.02|360.64|357.74|28
1644507720000|2022-02-10 15:42:00|360.73|357.83|360.76|357.86|361.02|358.12|360.73|357.83|33
1644507730000|2022-02-10 15:42:10|360.75|357.85|361.32|358.42|361.34|358.44|360.7|357.8|38
1644507740000|2022-02-10 15:42:20|361.4|358.5|360.85|357.95|361.42|358.52|360.85|357.95|35
1644507750000|2022-02-10 15:42:30|360.84|357.94|360.6|357.7|360.85|357.95|360.18|357.28|33
1644507760000|2022-02-10 15:42:40|360.56|357.66|360.5|357.6|360.74|357.84|360.48|357.58|32
1644507770000|2022-02-10 15:42:50|360.49|357.59|360.35|357.45|360.52|357.62|360.3|357.4|33
1644507780000|2022-02-10 15:43:00|360.34|357.44|360.21|357.31|360.36|357.46|360.11|357.21|28
1644507790000|2022-02-10 15:43:10|360.16|357.26|359.88|356.98|360.19|357.29|359.85|356.95|26
1644507800000|2022-02-10 15:43:20|359.85|356.95|359.9|357|359.98|357.08|359.82|356.92|27
1644507810000|2022-02-10 15:43:30|359.89|356.99|360.47|357.57|360.54|357.64|359.89|356.99|33
1644507820000|2022-02-10 15:43:40|360.43|357.53|360.53|357.63|360.57|357.67|360.2|357.3|29
1644507830000|2022-02-10 15:43:50|360.55|357.65|360.61|357.71|360.61|357.71|360.28|357.38|30
1644507840000|2022-02-10 15:44:00|360.68|357.78|360.52|357.62|360.7|357.8|360.52|357.62|28
1644507850000|2022-02-10 15:44:10|360.48|357.58|360.34|357.44|360.53|357.63|360.34|357.44|38
1644507860000|2022-02-10 15:44:20|360.31|357.41|359.89|356.99|360.31|357.41|359.78|356.88|29
1644507870000|2022-02-10 15:44:30|359.9|357|359.6|356.7|359.98|357.08|359.33|356.43|35
1644507880000|2022-02-10 15:44:40|359.55|356.65|359.67|356.77|359.68|356.78|359.35|356.45|35
1644507890000|2022-02-10 15:44:50|359.68|356.78|359.77|356.87|359.77|356.87|359.43|356.53|32
1644507900000|2022-02-10 15:45:00|359.78|356.88|359.76|356.86|359.91|357.01|359.71|356.81|29
1644507910000|2022-02-10 15:45:10|359.77|356.87|359.51|356.61|359.77|356.87|359.48|356.58|31
1644507920000|2022-02-10 15:45:20|359.47|356.57|359.15|356.25|359.49|356.59|359.14|356.24|26
1644507930000|2022-02-10 15:45:30|359.14|356.24|359.32|356.42|359.32|356.42|359.05|356.15|21
1644507940000|2022-02-10 15:45:40|359.33|356.43|359.1|356.2|359.37|356.47|359.1|356.2|24
1644507950000|2022-02-10 15:45:50|359.09|356.19|358.67|355.77|359.09|356.19|358.55|355.65|33
1644507960000|2022-02-10 15:46:00|358.69|355.79|359.08|356.18|359.09|356.19|358.69|355.79|32
1644507970000|2022-02-10 15:46:10|359.13|356.23|359.06|356.16|359.33|356.43|359.02|356.12|27
1644507980000|2022-02-10 15:46:20|359.11|356.21|359.06|356.16|359.15|356.25|358.96|356.06|31
1644507990000|2022-02-10 15:46:30|359.08|356.18|358.91|356.01|359.1|356.2|358.89|355.99|31
1644508000000|2022-02-10 15:46:40|358.92|356.02|358.9|356|359.06|356.16|358.71|355.81|32
1644508010000|2022-02-10 15:46:50|358.89|355.99|358.74|355.84|358.91|356.01|358.63|355.73|26
1644508020000|2022-02-10 15:47:00|358.73|355.83|358.73|355.83|358.96|356.06|358.66|355.76|31
1644508030000|2022-02-10 15:47:10|358.72|355.82|358.79|355.89|358.86|355.96|358.62|355.72|33
1644508040000|2022-02-10 15:47:20|358.8|355.9|359.07|356.17|359.07|356.17|358.8|355.9|29
1644508050000|2022-02-10 15:47:30|359.04|356.14|359.28|356.38|359.3|356.4|358.99|356.09|24
1644508060000|2022-02-10 15:47:40|359.29|356.39|359.47|356.57|359.49|356.59|359.23|356.33|22
1644508070000|2022-02-10 15:47:50|359.48|356.58|359.26|356.36|359.48|356.58|359.19|356.29|31
1644508080000|2022-02-10 15:48:00|359.27|356.37|359.45|356.55|359.45|356.55|359.23|356.33|27
1644508090000|2022-02-10 15:48:10|359.44|356.54|359.31|356.41|359.49|356.59|359.3|356.4|30
1644508100000|2022-02-10 15:48:20|359.33|356.43|359.25|356.35|359.33|356.43|359.18|356.28|27
1644508110000|2022-02-10 15:48:30|359.28|356.38|359.22|356.32|359.34|356.44|359.15|356.25|30
1644508120000|2022-02-10 15:48:40|359.13|356.23|359.16|356.26|359.22|356.32|359.11|356.21|28
1644508130000|2022-02-10 15:48:50|359.15|356.25|359.22|356.32|359.24|356.34|359.1|356.2|30
1644508140000|2022-02-10 15:49:00|359.21|356.31|359.15|356.25|359.24|356.34|359.05|356.15|31
1644508150000|2022-02-10 15:49:10|359.19|356.29|359.18|356.28|359.25|356.35|359.14|356.24|22
1644508160000|2022-02-10 15:49:20|359.19|356.29|359.3|356.4|359.32|356.42|359.19|356.29|23
1644508170000|2022-02-10 15:49:30|359.31|356.41|359.61|356.71|359.71|356.81|359.27|356.37|28
1644508180000|2022-02-10 15:49:40|359.62|356.72|360.02|357.12|360.13|357.23|359.61|356.71|30
1644508190000|2022-02-10 15:49:50|360|357.1|359.84|356.94|360|357.1|359.75|356.85|23
1644508200000|2022-02-10 15:50:00|359.83|356.93|359.76|356.86|359.86|356.96|359.61|356.71|22
1644508210000|2022-02-10 15:50:10|359.71|356.81|359.74|356.84|359.8|356.9|359.65|356.75|22
1644508220000|2022-02-10 15:50:20|359.73|356.83|359.17|356.27|359.73|356.83|359.17|356.27|34
1644508230000|2022-02-10 15:50:30|359.2|356.3|358.84|355.94|359.34|356.44|358.84|355.94|35
1644508240000|2022-02-10 15:50:40|358.8|355.9|359.02|356.12|359.04|356.14|358.68|355.78|34
1644508250000|2022-02-10 15:50:50|359|356.1|358.61|355.71|359.01|356.11|358.53|355.63|34
1644508260000|2022-02-10 15:51:00|358.63|355.73|359.06|356.16|359.17|356.27|358.63|355.73|32
1644508270000|2022-02-10 15:51:10|359.05|356.15|359.11|356.21|359.19|356.29|358.97|356.07|29
1644508280000|2022-02-10 15:51:20|359.16|356.26|359.36|356.46|359.4|356.5|359.1|356.2|27
1644508290000|2022-02-10 15:51:30|359.34|356.44|359.18|356.28|359.34|356.44|359.06|356.16|26
1644508300000|2022-02-10 15:51:40|359.3|356.4|359.19|356.29|359.3|356.4|359.1|356.2|27
1644508310000|2022-02-10 15:51:50|359.17|356.27|358.95|356.05|359.31|356.41|358.93|356.03|33
1644508320000|2022-02-10 15:52:00|358.93|356.03|359.01|356.11|359.08|356.18|358.82|355.92|24
1644508330000|2022-02-10 15:52:10|358.98|356.08|359.03|356.13|359.2|356.3|358.95|356.05|34
1644508340000|2022-02-10 15:52:20|359.07|356.17|358.74|355.84|359.07|356.17|358.67|355.77|31
1644508350000|2022-02-10 15:52:30|358.73|355.83|358.9|356|358.9|356|358.73|355.83|22
1644508360000|2022-02-10 15:52:40|358.88|355.98|358.83|355.93|358.93|356.03|358.69|355.79|33
1644508370000|2022-02-10 15:52:50|358.76|355.86|358.49|355.59|358.79|355.89|358.48|355.58|25
1644508380000|2022-02-10 15:53:00|358.47|355.57|357.41|354.51|358.69|355.79|357.41|354.51|30
1644508390000|2022-02-10 15:53:10|357.49|354.59|357.19|354.29|357.71|354.81|357.18|354.28|37
1644508400000|2022-02-10 15:53:20|357.18|354.28|357.42|354.52|357.57|354.67|357.17|354.27|36
1644508410000|2022-02-10 15:53:30|357.44|354.54|357.33|354.43|357.64|354.74|357.25|354.35|34
1644508420000|2022-02-10 15:53:40|357.29|354.39|357.47|354.57|357.48|354.58|357.2|354.3|29
1644508430000|2022-02-10 15:53:50|357.61|354.71|357.42|354.52|357.61|354.71|357.36|354.46|23
1644508440000|2022-02-10 15:54:00|357.4|354.5|356.97|354.07|357.51|354.61|356.97|354.07|33
1644508450000|2022-02-10 15:54:10|356.98|354.08|356.38|353.48|357.24|354.34|356.34|353.44|38
1644508460000|2022-02-10 15:54:20|356.39|353.49|355.81|352.91|356.39|353.49|355.6|352.7|33
1644508470000|2022-02-10 15:54:30|355.77|352.87|355.65|352.75|355.91|353.01|355.62|352.72|32
1644508480000|2022-02-10 15:54:40|355.64|352.74|356.07|353.17|356.29|353.39|355.64|352.74|37
1644508490000|2022-02-10 15:54:50|356.08|353.18|356.23|353.33|356.34|353.44|356.08|353.18|32
1644508500000|2022-02-10 15:55:00|356.32|353.42|356.31|353.41|356.42|353.52|356.17|353.27|32
1644508510000|2022-02-10 15:55:10|356.32|353.42|355.75|352.85|356.32|353.42|355.75|352.85|34
1644508520000|2022-02-10 15:55:20|355.74|352.84|355.37|352.47|355.74|352.84|355.08|352.18|35
1644508530000|2022-02-10 15:55:30|355.4|352.5|355.56|352.66|355.66|352.76|355.33|352.43|34
1644508540000|2022-02-10 15:55:40|355.59|352.69|355.97|353.07|355.97|353.07|355.58|352.68|36
1644508550000|2022-02-10 15:55:50|355.93|353.03|355.99|353.09|356.07|353.17|355.88|352.98|32
1644508560000|2022-02-10 15:56:00|355.97|353.07|356.43|353.53|356.46|353.56|355.97|353.07|36
1644508570000|2022-02-10 15:56:10|356.41|353.51|356.19|353.29|356.46|353.56|356.09|353.19|33
1644508580000|2022-02-10 15:56:20|356.05|353.15|356.5|353.6|356.51|353.61|356.05|353.15|33
1644508590000|2022-02-10 15:56:30|356.47|353.57|356.42|353.52|356.5|353.6|356.26|353.36|34
1644508600000|2022-02-10 15:56:40|356.41|353.51|356.34|353.44|356.5|353.6|356.3|353.4|26
1644508610000|2022-02-10 15:56:50|356.35|353.45|355.99|353.09|356.38|353.48|355.91|353.01|36
1644508620000|2022-02-10 15:57:00|355.98|353.08|356.18|353.28|356.22|353.32|355.96|353.06|32
1644508630000|2022-02-10 15:57:10|356.15|353.25|355.98|353.08|356.19|353.29|355.98|353.08|33
1644508640000|2022-02-10 15:57:20|355.96|353.06|355.91|353.01|355.99|353.09|355.82|352.92|24
1644508650000|2022-02-10 15:57:30|355.99|353.09|355.95|353.05|356.15|353.25|355.95|353.05|24
1644508660000|2022-02-10 15:57:40|355.92|353.02|355.96|353.06|356.14|353.24|355.81|352.91|27
1644508670000|2022-02-10 15:57:50|355.94|353.04|355.92|353.02|355.96|353.06|355.85|352.95|25
1644508680000|2022-02-10 15:58:00|355.93|353.03|356.12|353.22|356.16|353.26|355.93|353.03|30
1644508690000|2022-02-10 15:58:10|356.11|353.21|356.17|353.27|356.2|353.3|355.99|353.09|18
1644508700000|2022-02-10 15:58:20|356.16|353.26|356|353.1|356.17|353.27|355.97|353.07|28
1644508710000|2022-02-10 15:58:30|355.99|353.09|356.15|353.25|356.27|353.37|355.99|353.09|28
1644508720000|2022-02-10 15:58:40|356.18|353.28|356.33|353.43|356.4|353.5|356.18|353.28|28
1644508730000|2022-02-10 15:58:50|356.36|353.46|356.3|353.4|356.39|353.49|356.3|353.4|16
1644508740000|2022-02-10 15:59:00|356.33|353.43|356.37|353.47|356.48|353.58|356.31|353.41|31
1644508750000|2022-02-10 15:59:10|356.36|353.46|356.41|353.51|356.58|353.68|356.36|353.46|23
1644508760000|2022-02-10 15:59:20|356.42|353.52|356.48|353.58|356.49|353.59|356.39|353.49|18
1644508770000|2022-02-10 15:59:30|356.47|353.57|356.44|353.54|356.47|353.57|356.35|353.45|21
1644508780000|2022-02-10 15:59:40|356.43|353.53|356.38|353.48|356.43|353.53|356.31|353.41|25
1644508790000|2022-02-10 15:59:50|356.4|353.5|356.44|353.54|356.51|353.61|356.37|353.47|23
1644508800000|2022-02-10 16:00:00|356.45|353.55|356.57|353.67|356.63|353.73|356.44|353.54|31
1644508810000|2022-02-10 16:00:10|356.49|353.59|356.4|353.5|356.62|353.72|356.36|353.46|30
1644508820000|2022-02-10 16:00:20|356.38|353.48|356.13|353.23|356.38|353.48|356.04|353.14|30
1644508830000|2022-02-10 16:00:30|356.12|353.22|356.4|353.5|356.4|353.5|356.11|353.21|28
1644508840000|2022-02-10 16:00:40|356.38|353.48|355.79|352.89|356.38|353.48|355.79|352.89|31
1644508850000|2022-02-10 16:00:50|355.75|352.85|355.82|352.92|355.89|352.99|355.73|352.83|28
1644508860000|2022-02-10 16:01:00|355.84|352.94|355.88|352.98|356.01|353.11|355.81|352.91|29
1644508870000|2022-02-10 16:01:10|355.87|352.97|355.79|352.89|355.95|353.05|355.79|352.89|26
1644508880000|2022-02-10 16:01:20|355.82|352.92|355.73|352.83|355.86|352.96|355.63|352.73|24
1644508890000|2022-02-10 16:01:30|355.74|352.84|355.69|352.79|355.82|352.92|355.67|352.77|27
1644508900000|2022-02-10 16:01:40|355.71|352.81|356.16|353.26|356.16|353.26|355.71|352.81|32
1644508910000|2022-02-10 16:01:50|356.17|353.27|356.59|353.69|356.59|353.69|356.17|353.27|27
1644508920000|2022-02-10 16:02:00|356.6|353.7|356.88|353.98|356.88|353.98|356.6|353.7|24
1644508930000|2022-02-10 16:02:10|356.91|354.01|356.82|353.92|357.02|354.12|356.71|353.81|31
1644508940000|2022-02-10 16:02:20|356.81|353.91|356.89|353.99|356.89|353.99|356.66|353.76|32
1644508950000|2022-02-10 16:02:30|356.9|354|357.15|354.25|357.15|354.25|356.9|354|32
1644508960000|2022-02-10 16:02:40|357.19|354.29|357.34|354.44|357.37|354.47|357.12|354.22|14
1644508970000|2022-02-10 16:02:50|357.37|354.47|357.41|354.51|357.44|354.54|357.22|354.32|26
1644508980000|2022-02-10 16:03:00|357.38|354.48|357.08|354.18|357.38|354.48|357.05|354.15|29
1644508990000|2022-02-10 16:03:10|357.12|354.22|357.07|354.17|357.12|354.22|356.92|354.02|25
1644509000000|2022-02-10 16:03:20|357.06|354.16|357.42|354.52|357.45|354.55|357.06|354.16|27
1644509010000|2022-02-10 16:03:30|357.44|354.54|357.49|354.59|357.66|354.76|357.36|354.46|32
1644509020000|2022-02-10 16:03:40|357.48|354.58|357.38|354.48|357.55|354.65|357.25|354.35|32
1644509030000|2022-02-10 16:03:50|357.36|354.46|357.05|354.15|357.36|354.46|357.01|354.11|26
1644509040000|2022-02-10 16:04:00|357.07|354.17|356.56|353.66|357.1|354.2|356.55|353.65|33
1644509050000|2022-02-10 16:04:10|356.53|353.63|356.53|353.63|356.59|353.69|356.37|353.47|29
1644509060000|2022-02-10 16:04:20|356.52|353.62|355.99|353.09|356.52|353.62|355.97|353.07|29
1644509070000|2022-02-10 16:04:30|356.03|353.13|356.04|353.14|356.19|353.29|355.98|353.08|36
1644509080000|2022-02-10 16:04:40|356.06|353.16|355.8|352.9|356.07|353.17|355.77|352.87|27
1644509090000|2022-02-10 16:04:50|355.75|352.85|355.48|352.58|355.75|352.85|355.37|352.47|32
1644509100000|2022-02-10 16:05:00|355.47|352.57|355.42|352.52|355.48|352.58|355.31|352.41|27
1644509110000|2022-02-10 16:05:10|355.38|352.48|355.1|352.2|355.39|352.49|355.08|352.18|24
1644509120000|2022-02-10 16:05:20|355.11|352.21|355.71|352.81|355.71|352.81|355.11|352.21|29
1644509130000|2022-02-10 16:05:30|355.74|352.84|356.28|353.38|356.29|353.39|355.65|352.75|33
1644509140000|2022-02-10 16:05:40|356.22|353.32|356.28|353.38|356.28|353.38|356.09|353.19|20
1644509150000|2022-02-10 16:05:50|356.3|353.4|356.28|353.38|356.41|353.51|356.21|353.31|22
1644509160000|2022-02-10 16:06:00|356.35|353.45|356.05|353.15|356.35|353.45|356.02|353.12|23
1644509170000|2022-02-10 16:06:10|356.06|353.16|356.36|353.46|356.38|353.48|355.88|352.98|28
1644509180000|2022-02-10 16:06:20|356.4|353.5|356.42|353.52|356.59|353.69|356.39|353.49|31
1644509190000|2022-02-10 16:06:30|356.41|353.51|356.4|353.5|356.49|353.59|356.38|353.48|25
1644509200000|2022-02-10 16:06:40|356.38|353.48|356.47|353.57|356.47|353.57|356.31|353.41|21
1644509210000|2022-02-10 16:06:50|356.45|353.55|356.39|353.49|356.45|353.55|356.28|353.38|32
1644509220000|2022-02-10 16:07:00|356.38|353.48|356.5|353.6|356.53|353.63|356.35|353.45|26
1644509230000|2022-02-10 16:07:10|356.53|353.63|356.36|353.46|356.55|353.65|356.36|353.46|26
1644509240000|2022-02-10 16:07:20|356.34|353.44|356.42|353.52|356.47|353.57|356.31|353.41|24
1644509250000|2022-02-10 16:07:30|356.43|353.53|356.47|353.57|356.53|353.63|356.43|353.53|21
1644509260000|2022-02-10 16:07:40|356.49|353.59|356.46|353.56|356.52|353.62|356.43|353.53|23
1644509270000|2022-02-10 16:07:50|356.4|353.5|356.45|353.55|356.47|353.57|356.28|353.38|32
1644509280000|2022-02-10 16:08:00|356.4|353.5|356.59|353.69|356.59|353.69|356.39|353.49|24
1644509290000|2022-02-10 16:08:10|356.58|353.68|356.53|353.63|356.58|353.68|356.48|353.58|12
1644509300000|2022-02-10 16:08:20|356.54|353.64|356.29|353.39|356.55|353.65|356.27|353.37|26
1644509310000|2022-02-10 16:08:30|356.34|353.44|356.37|353.47|356.37|353.47|356.28|353.38|24
1644509320000|2022-02-10 16:08:40|356.38|353.48|356.38|353.48|356.39|353.49|356.27|353.37|25
1644509330000|2022-02-10 16:08:50|356.3|353.4|356.37|353.47|356.48|353.58|356.3|353.4|25
1644509340000|2022-02-10 16:09:00|356.39|353.49|356.37|353.47|356.48|353.58|356.36|353.46|26
1644509350000|2022-02-10 16:09:10|356.39|353.49|356.42|353.52|356.42|353.52|356.37|353.47|10
1644509360000|2022-02-10 16:09:20|356.4|353.5|355.86|352.96|356.4|353.5|355.85|352.95|31
1644509370000|2022-02-10 16:09:30|355.84|352.94|355.83|352.93|355.87|352.97|355.65|352.75|24
1644509380000|2022-02-10 16:09:40|355.84|352.94|356.04|353.14|356.04|353.14|355.76|352.86|23
1644509390000|2022-02-10 16:09:50|356.05|353.15|355.86|352.96|356.1|353.2|355.83|352.93|30
1644509400000|2022-02-10 16:10:00|355.85|352.95|355.81|352.91|355.98|353.08|355.81|352.91|24
1644509410000|2022-02-10 16:10:10|355.82|352.92|355.87|352.97|355.87|352.97|355.74|352.84|32
1644509420000|2022-02-10 16:10:20|355.85|352.95|355.78|352.88|355.85|352.95|355.78|352.88|28
1644509430000|2022-02-10 16:10:30|355.75|352.85|355.61|352.71|355.78|352.88|355.53|352.63|27
1644509440000|2022-02-10 16:10:40|355.62|352.72|355.77|352.87|355.77|352.87|355.57|352.67|24
1644509450000|2022-02-10 16:10:50|355.8|352.9|355.66|352.76|355.84|352.94|355.66|352.76|28
1644509460000|2022-02-10 16:11:00|355.67|352.77|355.66|352.76|355.72|352.82|355.55|352.65|31
1644509470000|2022-02-10 16:11:10|355.67|352.77|355.6|352.7|355.67|352.77|355.55|352.65|27
1644509480000|2022-02-10 16:11:20|355.62|352.72|355.54|352.64|355.66|352.76|355.54|352.64|30
1644509490000|2022-02-10 16:11:30|355.5|352.6|355.38|352.48|355.57|352.67|355.38|352.48|25
1644509500000|2022-02-10 16:11:40|355.36|352.46|355.28|352.38|355.36|352.46|355.18|352.28|23
1644509510000|2022-02-10 16:11:50|355.22|352.32|355.18|352.28|355.28|352.38|355.12|352.22|31
1644509520000|2022-02-10 16:12:00|355.23|352.33|355.17|352.27|355.33|352.43|355.16|352.26|29
1644509530000|2022-02-10 16:12:10|355.19|352.29|355.19|352.29|355.2|352.3|355.03|352.13|25
1644509540000|2022-02-10 16:12:20|355.2|352.3|355.1|352.2|355.2|352.3|355.07|352.17|24
1644509550000|2022-02-10 16:12:30|355.06|352.16|354.98|352.08|355.06|352.16|354.93|352.03|28
1644509560000|2022-02-10 16:12:40|355|352.1|354.96|352.06|355.05|352.15|354.87|351.97|27
1644509570000|2022-02-10 16:12:50|354.97|352.07|355.01|352.11|355.02|352.12|354.93|352.03|24
1644509580000|2022-02-10 16:13:00|355.02|352.12|355.28|352.38|355.28|352.38|354.99|352.09|22
1644509590000|2022-02-10 16:13:10|355.29|352.39|355.4|352.5|355.44|352.54|355.28|352.38|28
1644509600000|2022-02-10 16:13:20|355.39|352.49|355.89|352.99|356|353.1|355.39|352.49|26
1644509610000|2022-02-10 16:13:30|355.92|353.02|355.69|352.79|355.93|353.03|355.68|352.78|24
1644509620000|2022-02-10 16:13:40|355.68|352.78|355.88|352.98|355.92|353.02|355.68|352.78|26
1644509630000|2022-02-10 16:13:50|355.89|352.99|355.77|352.87|355.89|352.99|355.72|352.82|28
1644509640000|2022-02-10 16:14:00|355.76|352.86|355.8|352.9|355.87|352.97|355.71|352.81|29
1644509650000|2022-02-10 16:14:10|355.82|352.92|355.96|353.06|355.97|353.07|355.82|352.92|23
1644509660000|2022-02-10 16:14:20|355.97|353.07|355.74|352.84|355.97|353.07|355.74|352.84|25
1644509670000|2022-02-10 16:14:30|355.73|352.83|355.54|352.64|355.73|352.83|355.54|352.64|23
1644509680000|2022-02-10 16:14:40|355.55|352.65|355.25|352.35|355.56|352.66|355.25|352.35|33
1644509690000|2022-02-10 16:14:50|355.19|352.29|354.45|351.55|355.19|352.29|354.43|351.53|29
1644509700000|2022-02-10 16:15:00|354.47|351.57|354.12|351.22|354.47|351.57|354.12|351.22|29
1644509710000|2022-02-10 16:15:10|354.11|351.21|353.73|350.83|354.94|352.04|353.73|350.83|36
1644509720000|2022-02-10 16:15:20|353.7|350.8|353.83|350.93|353.85|350.95|353.36|350.46|33
1644509730000|2022-02-10 16:15:30|353.81|350.91|353.99|351.09|354.18|351.28|353.81|350.91|35
1644509740000|2022-02-10 16:15:40|354|351.1|354.26|351.36|354.26|351.36|354|351.1|27
1644509750000|2022-02-10 16:15:50|354.27|351.37|354.13|351.23|354.29|351.39|354.03|351.13|21
1644509760000|2022-02-10 16:16:00|354.06|351.16|354.23|351.33|354.59|351.69|354.06|351.16|35
1644509770000|2022-02-10 16:16:10|354.26|351.36|354.13|351.23|354.26|351.36|354.01|351.11|27
1644509780000|2022-02-10 16:16:20|354.07|351.17|354.43|351.53|354.45|351.55|354.07|351.17|30
1644509790000|2022-02-10 16:16:30|354.38|351.48|354.7|351.8|354.72|351.82|354.36|351.46|30
1644509800000|2022-02-10 16:16:40|354.71|351.81|355.07|352.17|355.07|352.17|354.64|351.74|25
1644509810000|2022-02-10 16:16:50|355.08|352.18|355.28|352.38|355.3|352.4|354.77|351.87|28
1644509820000|2022-02-10 16:17:00|355.19|352.29|355.12|352.22|355.22|352.32|355.02|352.12|19
1644509830000|2022-02-10 16:17:10|355.17|352.27|355.13|352.23|355.25|352.35|354.96|352.06|29
1644509840000|2022-02-10 16:17:20|355.08|352.18|355.08|352.18|355.19|352.29|355.04|352.14|21
1644509850000|2022-02-10 16:17:30|355.1|352.2|355.3|352.4|355.3|352.4|355.1|352.2|24
1644509860000|2022-02-10 16:17:40|355.29|352.39|355.19|352.29|355.29|352.39|355.13|352.23|27
1644509870000|2022-02-10 16:17:50|355.18|352.28|355.28|352.38|355.29|352.39|355.09|352.19|31
1644509880000|2022-02-10 16:18:00|355.3|352.4|355.22|352.32|355.37|352.47|355.18|352.28|28
1644509890000|2022-02-10 16:18:10|355.2|352.3|355.15|352.25|355.38|352.48|355.15|352.25|26
1644509900000|2022-02-10 16:18:20|355.12|352.22|355.15|352.25|355.26|352.36|355.06|352.16|25
1644509910000|2022-02-10 16:18:30|355.13|352.23|355.13|352.23|355.18|352.28|355.05|352.15|33
1644509920000|2022-02-10 16:18:40|355.14|352.24|355.29|352.39|355.3|352.4|355.14|352.24|32
1644509930000|2022-02-10 16:18:50|355.24|352.34|355.28|352.38|355.46|352.56|355.12|352.22|26
1644509940000|2022-02-10 16:19:00|355.29|352.39|355.3|352.4|355.47|352.57|355.27|352.37|29
1644509950000|2022-02-10 16:19:10|355.29|352.39|355.24|352.34|355.33|352.43|355.16|352.26|31
1644509960000|2022-02-10 16:19:20|355.3|352.4|355.33|352.43|355.4|352.5|355.17|352.27|26
1644509970000|2022-02-10 16:19:30|355.31|352.41|355.59|352.69|355.62|352.72|355.31|352.41|23
1644509980000|2022-02-10 16:19:40|355.49|352.59|355.51|352.61|355.72|352.82|355.49|352.59|19
1644509990000|2022-02-10 16:19:50|355.59|352.69|355.55|352.65|355.61|352.71|355.39|352.49|24
1644510000000|2022-02-10 16:20:00|355.54|352.64|355.19|352.29|355.56|352.66|355.19|352.29|25
1644510010000|2022-02-10 16:20:10|355.2|352.3|355.54|352.64|355.61|352.71|355.2|352.3|24
1644510020000|2022-02-10 16:20:20|355.57|352.67|355.95|353.05|355.97|353.07|355.57|352.67|31
1644510030000|2022-02-10 16:20:30|355.97|353.07|355.9|353|355.99|353.09|355.71|352.81|21
1644510040000|2022-02-10 16:20:40|355.91|353.01|355.7|352.8|356|353.1|355.7|352.8|28
1644510050000|2022-02-10 16:20:50|355.68|352.78|355.65|352.75|355.7|352.8|355.53|352.63|27
1644510060000|2022-02-10 16:21:00|355.64|352.74|355.26|352.36|355.64|352.74|355.23|352.33|31
1644510070000|2022-02-10 16:21:10|355.25|352.35|354.88|351.98|355.25|352.35|354.45|351.55|32
1644510080000|2022-02-10 16:21:20|354.92|352.02|355.03|352.13|355.05|352.15|354.81|351.91|34
1644510090000|2022-02-10 16:21:30|355.01|352.11|355.02|352.12|355.22|352.32|354.93|352.03|30
1644510100000|2022-02-10 16:21:40|355.05|352.15|355.4|352.5|355.45|352.55|355|352.1|28
1644510110000|2022-02-10 16:21:50|355.39|352.49|355.12|352.22|355.39|352.49|355.07|352.17|30
1644510120000|2022-02-10 16:22:00|355.13|352.23|355.21|352.31|355.31|352.41|355.13|352.23|20
1644510130000|2022-02-10 16:22:10|355.2|352.3|355.03|352.13|355.2|352.3|355.01|352.11|22
1644510140000|2022-02-10 16:22:20|355.02|352.12|354.98|352.08|355.05|352.15|354.85|351.95|28
1644510150000|2022-02-10 16:22:30|355.01|352.11|355.26|352.36|355.31|352.41|355.01|352.11|32
1644510160000|2022-02-10 16:22:40|355.25|352.35|355.19|352.29|355.26|352.36|355.14|352.24|28
1644510170000|2022-02-10 16:22:50|355.22|352.32|355.14|352.24|355.32|352.42|355.12|352.22|22
1644510180000|2022-02-10 16:23:00|355.15|352.25|355.18|352.28|355.28|352.38|355.12|352.22|27
1644510190000|2022-02-10 16:23:10|355.15|352.25|355.3|352.4|355.34|352.44|355.15|352.25|26
1644510200000|2022-02-10 16:23:20|355.33|352.43|355.39|352.49|355.42|352.52|355.16|352.26|30
1644510210000|2022-02-10 16:23:30|355.35|352.45|355.38|352.48|355.43|352.53|355.17|352.27|33
1644510220000|2022-02-10 16:23:40|355.4|352.5|355.4|352.5|355.45|352.55|355.17|352.27|32
1644510230000|2022-02-10 16:23:50|355.41|352.51|355.51|352.61|355.51|352.61|355.18|352.28|20
1644510240000|2022-02-10 16:24:00|355.55|352.65|355.99|353.09|356.06|353.16|355.53|352.63|34
1644510250000|2022-02-10 16:24:10|355.97|353.07|356.6|353.7|356.6|353.7|355.89|352.99|32
1644510260000|2022-02-10 16:24:20|356.63|353.73|356.71|353.81|356.85|353.95|356.63|353.73|31
1644510270000|2022-02-10 16:24:30|356.77|353.87|357.11|354.21|357.16|354.26|356.75|353.85|28
1644510280000|2022-02-10 16:24:40|357.09|354.19|357.05|354.15|357.12|354.22|356.9|354|26
1644510290000|2022-02-10 16:24:50|357.04|354.14|357.05|354.15|357.1|354.2|356.88|353.98|29
1644510300000|2022-02-10 16:25:00|357.04|354.14|357.48|354.58|357.49|354.59|357.04|354.14|26
1644510310000|2022-02-10 16:25:10|357.47|354.57|357.27|354.37|357.48|354.58|357.16|354.26|27
1644510320000|2022-02-10 16:25:20|357.28|354.38|357.36|354.46|357.36|354.46|357.19|354.29|20
1644510330000|2022-02-10 16:25:30|357.35|354.45|357.44|354.54|357.59|354.69|357.22|354.32|28
1644510340000|2022-02-10 16:25:40|357.45|354.55|357.56|354.66|357.58|354.68|357.41|354.51|36
1644510350000|2022-02-10 16:25:50|357.51|354.61|357.43|354.53|357.56|354.66|357.41|354.51|27
1644510360000|2022-02-10 16:26:00|357.42|354.52|357|354.1|357.51|354.61|356.85|353.95|32
1644510370000|2022-02-10 16:26:10|357.01|354.11|357.26|354.36|357.39|354.49|357.01|354.11|30
1644510380000|2022-02-10 16:26:20|357.23|354.33|357.15|354.25|357.25|354.35|357.11|354.21|27
1644510390000|2022-02-10 16:26:30|357.17|354.27|357.2|354.3|357.2|354.3|356.96|354.06|38
1644510400000|2022-02-10 16:26:40|357.16|354.26|357.31|354.41|357.31|354.41|357.15|354.25|27
1644510410000|2022-02-10 16:26:50|357.3|354.4|357.03|354.13|357.35|354.45|357.01|354.11|28
1644510420000|2022-02-10 16:27:00|357|354.1|356.49|353.59|357.03|354.13|356.46|353.56|28
1644510430000|2022-02-10 16:27:10|356.5|353.6|356.61|353.71|356.64|353.74|356.5|353.6|26
1644510440000|2022-02-10 16:27:20|356.63|353.73|356.96|354.06|357.09|354.19|356.61|353.71|26
1644510450000|2022-02-10 16:27:30|356.97|354.07|357.01|354.11|357.05|354.15|356.94|354.04|22
1644510460000|2022-02-10 16:27:40|357|354.1|357.18|354.28|357.2|354.3|357|354.1|29
1644510470000|2022-02-10 16:27:50|357.19|354.29|357.25|354.35|357.35|354.45|357.16|354.26|28
1644510480000|2022-02-10 16:28:00|357.23|354.33|357.5|354.6|357.53|354.63|357.14|354.24|30
1644510490000|2022-02-10 16:28:10|357.47|354.57|357.34|354.44|357.58|354.68|357.33|354.43|31
1644510500000|2022-02-10 16:28:20|357.32|354.42|357.24|354.34|357.38|354.48|357.19|354.29|21
1644510510000|2022-02-10 16:28:30|357.2|354.3|357.59|354.69|357.66|354.76|357.14|354.24|28
1644510520000|2022-02-10 16:28:40|357.6|354.7|358.05|355.15|358.05|355.15|357.49|354.59|26
1644510530000|2022-02-10 16:28:50|358.04|355.14|357.88|354.98|358.04|355.14|357.83|354.93|33
1644510540000|2022-02-10 16:29:00|357.9|355|357.54|354.64|357.98|355.08|357.54|354.64|30
1644510550000|2022-02-10 16:29:10|357.48|354.58|357.28|354.38|357.48|354.58|357.14|354.24|34
1644510560000|2022-02-10 16:29:20|357.27|354.37|357.09|354.19|357.27|354.37|356.99|354.09|31
1644510570000|2022-02-10 16:29:30|357.11|354.21|357.33|354.43|357.34|354.44|357.02|354.12|34
1644510580000|2022-02-10 16:29:40|357.32|354.42|357.36|354.46|357.44|354.54|357.26|354.36|25
1644510590000|2022-02-10 16:29:50|357.35|354.45|357.45|354.55|357.65|354.75|357.35|354.45|32
1644510600000|2022-02-10 16:30:00|357.43|354.53|357.11|354.21|357.5|354.6|357.06|354.16|32
1644510610000|2022-02-10 16:30:10|357.15|354.25|357.14|354.24|357.2|354.3|357.06|354.16|31
1644510620000|2022-02-10 16:30:20|357.1|354.2|357.1|354.2|357.22|354.32|357.03|354.13|28
1644510630000|2022-02-10 16:30:30|357.09|354.19|356.94|354.04|357.18|354.28|356.82|353.92|27
1644510640000|2022-02-10 16:30:40|356.95|354.05|356.95|354.05|357.01|354.11|356.83|353.93|30
1644510650000|2022-02-10 16:30:50|356.94|354.04|356.7|353.8|356.94|354.04|356.56|353.66|33
1644510660000|2022-02-10 16:31:00|356.74|353.84|356.66|353.76|356.74|353.84|356.59|353.69|22
1644510670000|2022-02-10 16:31:10|356.68|353.78|356.62|353.72|356.9|354|356.61|353.71|27
1644510680000|2022-02-10 16:31:20|356.6|353.7|356.57|353.67|356.61|353.71|356.48|353.58|24
1644510690000|2022-02-10 16:31:30|356.56|353.66|356.64|353.74|356.67|353.77|356.55|353.65|21
1644510700000|2022-02-10 16:31:40|356.63|353.73|356.64|353.74|356.64|353.74|356.51|353.61|22
1644510710000|2022-02-10 16:31:50|356.62|353.72|356.74|353.84|356.74|353.84|356.56|353.66|19
1644510720000|2022-02-10 16:32:00|356.72|353.82|356.61|353.71|356.73|353.83|356.47|353.57|31
1644510730000|2022-02-10 16:32:10|356.62|353.72|356.89|353.99|356.94|354.04|356.62|353.72|27
1644510740000|2022-02-10 16:32:20|356.9|354|356.83|353.93|357.01|354.11|356.83|353.93|20
1644510750000|2022-02-10 16:32:30|356.82|353.92|356.85|353.95|356.92|354.02|356.7|353.8|21
1644510760000|2022-02-10 16:32:40|356.86|353.96|356.91|354.01|356.95|354.05|356.77|353.87|29
1644510770000|2022-02-10 16:32:50|356.9|354|356.7|353.8|356.9|354|356.6|353.7|24
1644510780000|2022-02-10 16:33:00|356.71|353.81|356.49|353.59|356.77|353.87|356.48|353.58|28
1644510790000|2022-02-10 16:33:10|356.51|353.61|356.64|353.74|356.68|353.78|356.51|353.61|29
1644510800000|2022-02-10 16:33:20|356.65|353.75|356.37|353.47|356.67|353.77|356.33|353.43|30
1644510810000|2022-02-10 16:33:30|356.35|353.45|356.29|353.39|356.41|353.51|356.2|353.3|29
1644510820000|2022-02-10 16:33:40|356.3|353.4|356|353.1|356.34|353.44|355.99|353.09|23
1644510830000|2022-02-10 16:33:50|356.01|353.11|356.23|353.33|356.27|353.37|356|353.1|31
1644510840000|2022-02-10 16:34:00|356.22|353.32|356.09|353.19|356.29|353.39|356.08|353.18|24
1644510850000|2022-02-10 16:34:10|356.08|353.18|356.17|353.27|356.19|353.29|356.06|353.16|21
1644510860000|2022-02-10 16:34:20|356.2|353.3|356.22|353.32|356.26|353.36|356.14|353.24|32
1644510870000|2022-02-10 16:34:30|356.23|353.33|356.14|353.24|356.24|353.34|356.12|353.22|23
1644510880000|2022-02-10 16:34:40|356.19|353.29|356.16|353.26|356.2|353.3|356.12|353.22|17
1644510890000|2022-02-10 16:34:50|356.15|353.25|356.2|353.3|356.3|353.4|356.15|353.25|24
1644510900000|2022-02-10 16:35:00|356.23|353.33|355.68|352.78|356.29|353.39|355.68|352.78|21
1644510910000|2022-02-10 16:35:10|355.65|352.75|355.63|352.73|355.74|352.84|355.36|352.46|37
1644510920000|2022-02-10 16:35:20|355.62|352.72|355.38|352.48|355.62|352.72|355.19|352.29|26
1644510930000|2022-02-10 16:35:30|355.42|352.52|355.62|352.72|355.8|352.9|355.39|352.49|33
1644510940000|2022-02-10 16:35:40|355.66|352.76|355.47|352.57|355.76|352.86|355.37|352.47|33
1644510950000|2022-02-10 16:35:50|355.45|352.55|355.63|352.73|355.63|352.73|355.43|352.53|23
1644510960000|2022-02-10 16:36:00|355.65|352.75|355.45|352.55|355.68|352.78|355.45|352.55|31
1644510970000|2022-02-10 16:36:10|355.5|352.6|355.46|352.56|355.56|352.66|355.41|352.51|29
1644510980000|2022-02-10 16:36:20|355.45|352.55|355.35|352.45|355.45|352.55|355.28|352.38|30
1644510990000|2022-02-10 16:36:30|355.37|352.47|355.36|352.46|355.46|352.56|355.29|352.39|26
1644511000000|2022-02-10 16:36:40|355.35|352.45|355.22|352.32|355.36|352.46|355.2|352.3|24
1644511010000|2022-02-10 16:36:50|355.23|352.33|355.12|352.22|355.3|352.4|355.12|352.22|28
1644511020000|2022-02-10 16:37:00|355.13|352.23|355.07|352.17|355.19|352.29|355.02|352.12|24
1644511030000|2022-02-10 16:37:10|355.08|352.18|355.14|352.24|355.14|352.24|355.06|352.16|21
1644511040000|2022-02-10 16:37:20|355.13|352.23|355.13|352.23|355.19|352.29|355.05|352.15|29
1644511050000|2022-02-10 16:37:30|355.14|352.24|355.35|352.45|355.49|352.59|355.14|352.24|29
1644511060000|2022-02-10 16:37:40|355.38|352.48|355.39|352.49|355.43|352.53|355.33|352.43|20
1644511070000|2022-02-10 16:37:50|355.4|352.5|355.48|352.58|355.63|352.73|355.4|352.5|27
1644511080000|2022-02-10 16:38:00|355.47|352.57|355.24|352.34|355.47|352.57|355.24|352.34|26
1644511090000|2022-02-10 16:38:10|355.22|352.32|355.26|352.36|355.35|352.45|355.2|352.3|28
1644511100000|2022-02-10 16:38:20|355.29|352.39|355.24|352.34|355.3|352.4|355.17|352.27|24
1644511110000|2022-02-10 16:38:30|355.2|352.3|355.14|352.24|355.26|352.36|355.14|352.24|28
1644511120000|2022-02-10 16:38:40|355.15|352.25|355.07|352.17|355.18|352.28|355.01|352.11|31
1644511130000|2022-02-10 16:38:50|355.08|352.18|355.14|352.24|355.27|352.37|355.08|352.18|30
1644511140000|2022-02-10 16:39:00|355.12|352.22|355.29|352.39|355.29|352.39|355.12|352.22|24
1644511150000|2022-02-10 16:39:10|355.3|352.4|355.45|352.55|355.46|352.56|355.3|352.4|18
1644511160000|2022-02-10 16:39:20|355.47|352.57|355.43|352.53|355.47|352.57|355.4|352.5|18
1644511170000|2022-02-10 16:39:30|355.44|352.54|355.36|352.46|355.47|352.57|355.3|352.4|24
1644511180000|2022-02-10 16:39:40|355.35|352.45|355.46|352.56|355.46|352.56|355.24|352.34|30
1644511190000|2022-02-10 16:39:50|355.44|352.54|355.49|352.59|355.5|352.6|355.43|352.53|22
1644511200000|2022-02-10 16:40:00|355.5|352.6|355.66|352.76|355.68|352.78|355.5|352.6|20
1644511210000|2022-02-10 16:40:10|355.63|352.73|355.55|352.65|355.66|352.76|355.52|352.62|15
1644511220000|2022-02-10 16:40:20|355.56|352.66|355.62|352.72|355.64|352.74|355.52|352.62|21
1644511230000|2022-02-10 16:40:30|355.61|352.71|355.69|352.79|355.69|352.79|355.61|352.71|16
1644511240000|2022-02-10 16:40:40|355.68|352.78|355.53|352.63|355.68|352.78|355.53|352.63|24
1644511250000|2022-02-10 16:40:50|355.54|352.64|355.63|352.73|355.63|352.73|355.5|352.6|28
1644511260000|2022-02-10 16:41:00|355.62|352.72|355.64|352.74|355.67|352.77|355.54|352.64|26
1644511270000|2022-02-10 16:41:10|355.71|352.81|355.64|352.74|355.71|352.81|355.62|352.72|15
1644511280000|2022-02-10 16:41:20|355.67|352.77|355.71|352.81|355.71|352.81|355.66|352.76|17
1644511290000|2022-02-10 16:41:30|355.72|352.82|355.78|352.88|355.81|352.91|355.69|352.79|28
1644511300000|2022-02-10 16:41:40|355.75|352.85|355.7|352.8|355.75|352.85|355.68|352.78|29
1644511310000|2022-02-10 16:41:50|355.69|352.79|355.54|352.64|355.7|352.8|355.43|352.53|27
1644511320000|2022-02-10 16:42:00|355.51|352.61|355.54|352.64|355.67|352.77|355.51|352.61|21
1644511330000|2022-02-10 16:42:10|355.53|352.63|355.51|352.61|355.62|352.72|355.5|352.6|27
1644511340000|2022-02-10 16:42:20|355.53|352.63|355.5|352.6|355.55|352.65|355.44|352.54|20
1644511350000|2022-02-10 16:42:30|355.54|352.64|355.32|352.42|355.65|352.75|355.3|352.4|31
1644511360000|2022-02-10 16:42:40|355.31|352.41|355.27|352.37|355.36|352.46|355.23|352.33|23
1644511370000|2022-02-10 16:42:50|355.26|352.36|355.34|352.44|355.41|352.51|355.26|352.36|19
1644511380000|2022-02-10 16:43:00|355.35|352.45|355.46|352.56|355.46|352.56|355.3|352.4|24
1644511390000|2022-02-10 16:43:10|355.47|352.57|355.36|352.46|355.49|352.59|355.33|352.43|19
1644511400000|2022-02-10 16:43:20|355.31|352.41|355.31|352.41|355.35|352.45|355.28|352.38|19
1644511410000|2022-02-10 16:43:30|355.3|352.4|355.22|352.32|355.34|352.44|355.2|352.3|24
1644511420000|2022-02-10 16:43:40|355.21|352.31|354.91|352.01|355.25|352.35|354.91|352.01|20
1644511430000|2022-02-10 16:43:50|354.79|351.89|354.77|351.87|354.9|352|354.66|351.76|27
1644511440000|2022-02-10 16:44:00|354.75|351.85|354.71|351.81|354.93|352.03|354.67|351.77|33
1644511450000|2022-02-10 16:44:10|354.73|351.83|354.84|351.94|354.87|351.97|354.67|351.77|27
1644511460000|2022-02-10 16:44:20|354.85|351.95|354.85|351.95|354.86|351.96|354.76|351.86|18
1644511470000|2022-02-10 16:44:30|354.86|351.96|354.92|352.02|354.92|352.02|354.83|351.93|24
1644511480000|2022-02-10 16:44:40|354.93|352.03|355.06|352.16|355.16|352.26|354.92|352.02|33
1644511490000|2022-02-10 16:44:50|355.04|352.14|355.25|352.35|355.27|352.37|355.03|352.13|28
1644511500000|2022-02-10 16:45:00|355.29|352.39|355.04|352.14|355.34|352.44|355|352.1|24
1644511510000|2022-02-10 16:45:10|355.02|352.12|355.16|352.26|355.16|352.26|354.99|352.09|28
1644511520000|2022-02-10 16:45:20|355.17|352.27|355.15|352.25|355.17|352.27|355.1|352.2|23
1644511530000|2022-02-10 16:45:30|355.16|352.26|355.32|352.42|355.34|352.44|355.12|352.22|20
1644511540000|2022-02-10 16:45:40|355.31|352.41|355.48|352.58|355.48|352.58|355.23|352.33|29
1644511550000|2022-02-10 16:45:50|355.47|352.57|355.57|352.67|355.59|352.69|355.41|352.51|23
1644511560000|2022-02-10 16:46:00|355.6|352.7|355.65|352.75|355.83|352.93|355.6|352.7|29
1644511570000|2022-02-10 16:46:10|355.63|352.73|355.69|352.79|355.69|352.79|355.61|352.71|23
1644511580000|2022-02-10 16:46:20|355.71|352.81|355.77|352.87|355.95|353.05|355.66|352.76|26
1644511590000|2022-02-10 16:46:30|355.76|352.86|355.79|352.89|355.87|352.97|355.69|352.79|30
1644511600000|2022-02-10 16:46:40|355.8|352.9|355.86|352.96|355.87|352.97|355.78|352.88|26
1644511610000|2022-02-10 16:46:50|355.85|352.95|355.93|353.03|355.96|353.06|355.83|352.93|22
1644511620000|2022-02-10 16:47:00|355.94|353.04|355.82|352.92|355.97|353.07|355.81|352.91|17
1644511630000|2022-02-10 16:47:10|355.81|352.91|356.05|353.15|356.05|353.15|355.81|352.91|22
1644511640000|2022-02-10 16:47:20|356.08|353.18|355.98|353.08|356.08|353.18|355.98|353.08|30
1644511650000|2022-02-10 16:47:30|355.99|353.09|355.74|352.84|355.99|353.09|355.73|352.83|27
1644511660000|2022-02-10 16:47:40|355.79|352.89|355.82|352.92|355.86|352.96|355.73|352.83|24
1644511670000|2022-02-10 16:47:50|355.8|352.9|355.96|353.06|355.98|353.08|355.76|352.86|26
1644511680000|2022-02-10 16:48:00|355.97|353.07|355.93|353.03|355.98|353.08|355.89|352.99|20
1644511690000|2022-02-10 16:48:10|355.92|353.02|355.91|353.01|355.93|353.03|355.8|352.9|20
1644511700000|2022-02-10 16:48:20|355.9|353|355.94|353.04|355.94|353.04|355.85|352.95|13
1644511710000|2022-02-10 16:48:30|355.89|352.99|355.91|353.01|355.97|353.07|355.88|352.98|18
1644511720000|2022-02-10 16:48:40|355.89|352.99|355.62|352.72|355.89|352.99|355.57|352.67|23
1644511730000|2022-02-10 16:48:50|355.61|352.71|355.72|352.82|355.75|352.85|355.61|352.71|31
1644511740000|2022-02-10 16:49:00|355.71|352.81|355.42|352.52|355.74|352.84|355.4|352.5|26
1644511750000|2022-02-10 16:49:10|355.45|352.55|355.34|352.44|355.45|352.55|355.3|352.4|15
1644511760000|2022-02-10 16:49:20|355.33|352.43|355.4|352.5|355.41|352.51|355.32|352.42|13
1644511770000|2022-02-10 16:49:30|355.39|352.49|355.37|352.47|355.39|352.49|355.34|352.44|11
1644511780000|2022-02-10 16:49:40|355.34|352.44|355.25|352.35|355.42|352.52|355.25|352.35|23
1644511790000|2022-02-10 16:49:50|355.26|352.36|355.18|352.28|355.26|352.36|355.18|352.28|12
1644511800000|2022-02-10 16:50:00|355.17|352.27|355.2|352.3|355.2|352.3|355.02|352.12|22
1644511810000|2022-02-10 16:50:10|355.19|352.29|355.34|352.44|355.36|352.46|355.19|352.29|24
1644511820000|2022-02-10 16:50:20|355.3|352.4|355.59|352.69|355.62|352.72|355.25|352.35|29
1644511830000|2022-02-10 16:50:30|355.58|352.68|355.16|352.26|355.6|352.7|355.16|352.26|26
1644511840000|2022-02-10 16:50:40|355.17|352.27|355|352.1|355.18|352.28|354.99|352.09|20
1644511850000|2022-02-10 16:50:50|355.03|352.13|355.03|352.13|355.07|352.17|355.02|352.12|23
1644511860000|2022-02-10 16:51:00|355.01|352.11|354.84|351.94|355.04|352.14|354.81|351.91|27
1644511870000|2022-02-10 16:51:10|354.85|351.95|354.9|352|354.91|352.01|354.85|351.95|13
1644511880000|2022-02-10 16:51:20|354.91|352.01|355.12|352.22|355.12|352.22|354.91|352.01|26
1644511890000|2022-02-10 16:51:30|355.11|352.21|355.17|352.27|355.28|352.38|355.09|352.19|18
1644511900000|2022-02-10 16:51:40|355.12|352.22|355.11|352.21|355.22|352.32|355.09|352.19|16
1644511910000|2022-02-10 16:51:50|355.12|352.22|354.98|352.08|355.12|352.22|354.94|352.04|16
1644511920000|2022-02-10 16:52:00|354.95|352.05|354.95|352.05|354.96|352.06|354.88|351.98|20
1644511930000|2022-02-10 16:52:10|354.96|352.06|355.15|352.25|355.15|352.25|354.96|352.06|24
1644511940000|2022-02-10 16:52:20|355.17|352.27|355.15|352.25|355.26|352.36|355.03|352.13|35
1644511950000|2022-02-10 16:52:30|355.14|352.24|355.12|352.22|355.3|352.4|355.09|352.19|32
1644511960000|2022-02-10 16:52:40|355.11|352.21|355.16|352.26|355.19|352.29|355.07|352.17|28
1644511970000|2022-02-10 16:52:50|355.11|352.21|355.12|352.22|355.15|352.25|355.07|352.17|19
1644511980000|2022-02-10 16:53:00|355.11|352.21|355.2|352.3|355.28|352.38|355.11|352.21|24
1644511990000|2022-02-10 16:53:10|355.19|352.29|355.12|352.22|355.19|352.29|354.96|352.06|25
1644512000000|2022-02-10 16:53:20|355.11|352.21|355.15|352.25|355.2|352.3|354.97|352.07|26
1644512010000|2022-02-10 16:53:30|355.13|352.23|354.99|352.09|355.16|352.26|354.96|352.06|29
1644512020000|2022-02-10 16:53:40|354.97|352.07|354.86|351.96|355.05|352.15|354.86|351.96|33
1644512030000|2022-02-10 16:53:50|354.88|351.98|354.85|351.95|354.88|351.98|354.81|351.91|33
1644512040000|2022-02-10 16:54:00|354.89|351.99|354.88|351.98|354.96|352.06|354.85|351.95|25
1644512050000|2022-02-10 16:54:10|354.89|351.99|354.8|351.9|354.92|352.02|354.77|351.87|24
1644512060000|2022-02-10 16:54:20|354.76|351.86|354.79|351.89|354.85|351.95|354.73|351.83|22
1644512070000|2022-02-10 16:54:30|354.78|351.88|354.79|351.89|354.8|351.9|354.66|351.76|27
1644512080000|2022-02-10 16:54:40|354.8|351.9|354.68|351.78|354.86|351.96|354.61|351.71|26
1644512090000|2022-02-10 16:54:50|354.61|351.71|354.6|351.7|354.71|351.81|354.6|351.7|23
1644512100000|2022-02-10 16:55:00|354.64|351.74|354.82|351.92|354.82|351.92|354.64|351.74|22
1644512110000|2022-02-10 16:55:10|354.78|351.88|354.84|351.94|354.85|351.95|354.78|351.88|14
1644512120000|2022-02-10 16:55:20|354.8|351.9|355.01|352.11|355.05|352.15|354.8|351.9|18
1644512130000|2022-02-10 16:55:30|355.02|352.12|355.08|352.18|355.09|352.19|354.95|352.05|24
1644512140000|2022-02-10 16:55:40|355.12|352.22|354.95|352.05|355.13|352.23|354.95|352.05|22
1644512150000|2022-02-10 16:55:50|354.94|352.04|354.91|352.01|354.95|352.05|354.8|351.9|18
1644512160000|2022-02-10 16:56:00|354.93|352.03|354.97|352.07|354.97|352.07|354.91|352.01|21
1644512170000|2022-02-10 16:56:10|355.01|352.11|355.71|352.81|355.76|352.86|355|352.1|31
1644512180000|2022-02-10 16:56:20|355.73|352.83|355.62|352.72|355.9|353|355.62|352.72|31
1644512190000|2022-02-10 16:56:30|355.63|352.73|355.56|352.66|355.64|352.74|355.55|352.65|19
1644512200000|2022-02-10 16:56:40|355.55|352.65|355.49|352.59|355.6|352.7|355.49|352.59|25
1644512210000|2022-02-10 16:56:50|355.52|352.62|355.35|352.45|355.53|352.63|355.33|352.43|24
1644512220000|2022-02-10 16:57:00|355.34|352.44|355.35|352.45|355.43|352.53|355.27|352.37|26
1644512230000|2022-02-10 16:57:10|355.34|352.44|355.5|352.6|355.51|352.61|355.34|352.44|25
1644512240000|2022-02-10 16:57:20|355.48|352.58|355.6|352.7|355.81|352.91|355.45|352.55|33
1644512250000|2022-02-10 16:57:30|355.59|352.69|355.5|352.6|355.59|352.69|355.44|352.54|30
1644512260000|2022-02-10 16:57:40|355.48|352.58|355.51|352.61|355.52|352.62|355.44|352.54|28
1644512270000|2022-02-10 16:57:50|355.5|352.6|355.29|352.39|355.52|352.62|355.29|352.39|21
1644512280000|2022-02-10 16:58:00|355.31|352.41|355.3|352.4|355.35|352.45|355.29|352.39|22
1644512290000|2022-02-10 16:58:10|355.32|352.42|355.31|352.41|355.34|352.44|355.27|352.37|18
1644512300000|2022-02-10 16:58:20|355.3|352.4|355.43|352.53|355.47|352.57|355.29|352.39|27
1644512310000|2022-02-10 16:58:30|355.44|352.54|355.26|352.36|355.46|352.56|355.23|352.33|28
1644512320000|2022-02-10 16:58:40|355.21|352.31|355.47|352.57|355.47|352.57|355.19|352.29|25
1644512330000|2022-02-10 16:58:50|355.43|352.53|355.5|352.6|355.65|352.75|355.43|352.53|29
1644512340000|2022-02-10 16:59:00|355.49|352.59|355.63|352.73|355.64|352.74|355.46|352.56|24
1644512350000|2022-02-10 16:59:10|355.66|352.76|355.8|352.9|355.8|352.9|355.59|352.69|25
1644512360000|2022-02-10 16:59:20|355.81|352.91|355.76|352.86|355.83|352.93|355.68|352.78|17
1644512370000|2022-02-10 16:59:30|355.77|352.87|355.82|352.92|355.82|352.92|355.69|352.79|23
1644512380000|2022-02-10 16:59:40|355.83|352.93|355.71|352.81|355.84|352.94|355.6|352.7|26
1644512390000|2022-02-10 16:59:50|355.74|352.84|355.72|352.82|355.75|352.85|355.62|352.72|22
1644512400000|2022-02-10 17:00:00|355.73|352.83|356.01|353.11|356.06|353.16|355.73|352.83|27
1644512410000|2022-02-10 17:00:10|356.05|353.15|356.08|353.18|356.12|353.22|355.89|352.99|27
1644512420000|2022-02-10 17:00:20|356.09|353.19|356.07|353.17|356.13|353.23|356.05|353.15|16
1644512430000|2022-02-10 17:00:30|356.06|353.16|356.03|353.13|356.08|353.18|355.98|353.08|23
1644512440000|2022-02-10 17:00:40|356.07|353.17|356.05|353.15|356.07|353.17|356.01|353.11|12
1644512450000|2022-02-10 17:00:50|356.07|353.17|356.1|353.2|356.13|353.23|356.01|353.11|24
1644512460000|2022-02-10 17:01:00|356.12|353.22|356.04|353.14|356.19|353.29|356.01|353.11|31
1644512470000|2022-02-10 17:01:10|356.03|353.13|356.12|353.22|356.15|353.25|356.01|353.11|21
1644512480000|2022-02-10 17:01:20|356.15|353.25|356.11|353.21|356.16|353.26|356.07|353.17|23
1644512490000|2022-02-10 17:01:30|356.1|353.2|356.14|353.24|356.16|353.26|356.1|353.2|21
1644512500000|2022-02-10 17:01:40|356.18|353.28|356.32|353.42|356.43|353.53|356.11|353.21|30
1644512510000|2022-02-10 17:01:50|356.33|353.43|356.23|353.33|356.36|353.46|356.23|353.33|26
1644512520000|2022-02-10 17:02:00|356.26|353.36|356.14|353.24|356.38|353.48|356.14|353.24|32
1644512530000|2022-02-10 17:02:10|356.12|353.22|355.92|353.02|356.12|353.22|355.73|352.83|31
1644512540000|2022-02-10 17:02:20|355.91|353.01|355.84|352.94|355.94|353.04|355.83|352.93|30
1644512550000|2022-02-10 17:02:30|355.88|352.98|355.86|352.96|356.04|353.14|355.8|352.9|25
1644512560000|2022-02-10 17:02:40|355.84|352.94|355.74|352.84|355.86|352.96|355.72|352.82|21
1644512570000|2022-02-10 17:02:50|355.73|352.83|355.62|352.72|355.74|352.84|355.59|352.69|24
1644512580000|2022-02-10 17:03:00|355.58|352.68|355.46|352.56|355.6|352.7|355.33|352.43|34
1644512590000|2022-02-10 17:03:10|355.47|352.57|355.35|352.45|355.47|352.57|355.29|352.39|28
1644512600000|2022-02-10 17:03:20|355.39|352.49|355.34|352.44|355.42|352.52|355.19|352.29|23
1644512610000|2022-02-10 17:03:30|355.33|352.43|355.39|352.49|355.42|352.52|355.29|352.39|22
1644512620000|2022-02-10 17:03:40|355.42|352.52|355.49|352.59|355.55|352.65|355.41|352.51|23
1644512630000|2022-02-10 17:03:50|355.5|352.6|355.53|352.63|355.57|352.67|355.45|352.55|20
1644512640000|2022-02-10 17:04:00|355.57|352.67|355.51|352.61|355.65|352.75|355.5|352.6|31
1644512650000|2022-02-10 17:04:10|355.5|352.6|355.44|352.54|355.52|352.62|355.4|352.5|29
1644512660000|2022-02-10 17:04:20|355.47|352.57|355.43|352.53|355.49|352.59|355.31|352.41|31
1644512670000|2022-02-10 17:04:30|355.44|352.54|355.39|352.49|355.45|352.55|355.35|352.45|25
1644512680000|2022-02-10 17:04:40|355.4|352.5|355.45|352.55|355.46|352.56|355.38|352.48|26
1644512690000|2022-02-10 17:04:50|355.47|352.57|355.78|352.88|355.78|352.88|355.47|352.57|20
1644512700000|2022-02-10 17:05:00|355.8|352.9|355.89|352.99|355.99|353.09|355.67|352.77|28
1644512710000|2022-02-10 17:05:10|355.9|353|356.01|353.11|356.01|353.11|355.66|352.76|22
1644512720000|2022-02-10 17:05:20|355.85|352.95|356.03|353.13|356.06|353.16|355.85|352.95|20
1644512730000|2022-02-10 17:05:30|355.83|352.93|355.76|352.86|355.99|353.09|355.76|352.86|29
1644512740000|2022-02-10 17:05:40|355.81|352.91|355.88|352.98|355.92|353.02|355.77|352.87|22
1644512750000|2022-02-10 17:05:50|355.8|352.9|355.81|352.91|355.83|352.93|355.74|352.84|26
1644512760000|2022-02-10 17:06:00|355.78|352.88|355.63|352.73|355.84|352.94|355.62|352.72|24
1644512770000|2022-02-10 17:06:10|355.58|352.68|355.57|352.67|355.59|352.69|355.48|352.58|27
1644512780000|2022-02-10 17:06:20|355.58|352.68|355.53|352.63|355.61|352.71|355.52|352.62|22
1644512790000|2022-02-10 17:06:30|355.54|352.64|355.72|352.82|355.72|352.82|355.52|352.62|20
1644512800000|2022-02-10 17:06:40|355.71|352.81|355.75|352.85|355.78|352.88|355.71|352.81|16
1644512810000|2022-02-10 17:06:50|355.74|352.84|355.77|352.87|355.83|352.93|355.7|352.8|21
1644512820000|2022-02-10 17:07:00|355.81|352.91|356.07|353.17|356.08|353.18|355.78|352.88|21
1644512830000|2022-02-10 17:07:10|356.05|353.15|356.06|353.16|356.07|353.17|355.94|353.04|21
1644512840000|2022-02-10 17:07:20|356.07|353.17|355.92|353.02|356.11|353.21|355.9|353|21
1644512850000|2022-02-10 17:07:30|355.94|353.04|355.93|353.03|355.98|353.08|355.89|352.99|19
1644512860000|2022-02-10 17:07:40|355.9|353|355.99|353.09|356|353.1|355.9|353|21
1644512870000|2022-02-10 17:07:50|356|353.1|356.05|353.15|356.05|353.15|355.86|352.96|21
1644512880000|2022-02-10 17:08:00|356.06|353.16|356.07|353.17|356.08|353.18|356.01|353.11|11
1644512890000|2022-02-10 17:08:10|356.08|353.18|356.04|353.14|356.09|353.19|355.99|353.09|23
1644512900000|2022-02-10 17:08:20|356.05|353.15|356.34|353.44|356.34|353.44|356.05|353.15|10
1644512910000|2022-02-10 17:08:30|356.39|353.49|356.24|353.34|356.43|353.53|356.22|353.32|19
1644512920000|2022-02-10 17:08:40|356.27|353.37|356.35|353.45|356.42|353.52|356.27|353.37|26
1644512930000|2022-02-10 17:08:50|356.34|353.44|356.4|353.5|356.43|353.53|356.25|353.35|29
1644512940000|2022-02-10 17:09:00|356.39|353.49|356.18|353.28|356.44|353.54|356.18|353.28|29
1644512950000|2022-02-10 17:09:10|356.19|353.29|356|353.1|356.2|353.3|356|353.1|27
1644512960000|2022-02-10 17:09:20|355.98|353.08|356.01|353.11|356.11|353.21|355.98|353.08|25
1644512970000|2022-02-10 17:09:30|356.02|353.12|356.12|353.22|356.17|353.27|356.02|353.12|16
1644512980000|2022-02-10 17:09:40|356.11|353.21|356.15|353.25|356.15|353.25|355.94|353.04|25
1644512990000|2022-02-10 17:09:50|356.14|353.24|356.21|353.31|356.24|353.34|356.13|353.23|20
1644513000000|2022-02-10 17:10:00|356.22|353.32|356.19|353.29|356.23|353.33|356.16|353.26|22
1644513010000|2022-02-10 17:10:10|356.2|353.3|356.3|353.4|356.39|353.49|356.2|353.3|27
1644513020000|2022-02-10 17:10:20|356.37|353.47|356.57|353.67|356.57|353.67|356.36|353.46|31
1644513030000|2022-02-10 17:10:30|356.62|353.72|357.16|354.26|357.36|354.46|356.62|353.72|37
1644513040000|2022-02-10 17:10:40|357.13|354.23|357.02|354.12|357.18|354.28|357.02|354.12|24
1644513050000|2022-02-10 17:10:50|357.03|354.13|356.85|353.95|357.06|354.16|356.8|353.9|27
1644513060000|2022-02-10 17:11:00|356.84|353.94|356.84|353.94|356.84|353.94|356.71|353.81|30
1644513070000|2022-02-10 17:11:10|356.86|353.96|356.76|353.86|356.86|353.96|356.74|353.84|23
1644513080000|2022-02-10 17:11:20|356.71|353.81|356.57|353.67|356.73|353.83|356.45|353.55|26
1644513090000|2022-02-10 17:11:30|356.56|353.66|356.44|353.54|356.56|353.66|356.39|353.49|21
1644513100000|2022-02-10 17:11:40|356.42|353.52|356.38|353.48|356.42|353.52|356.15|353.25|27
1644513110000|2022-02-10 17:11:50|356.34|353.44|356.29|353.39|356.42|353.52|356.22|353.32|29
1644513120000|2022-02-10 17:12:00|356.26|353.36|356.12|353.22|356.27|353.37|356.11|353.21|27
1644513130000|2022-02-10 17:12:10|356.11|353.21|356.03|353.13|356.11|353.21|355.99|353.09|16
1644513140000|2022-02-10 17:12:20|356.02|353.12|355.76|352.86|356.06|353.16|355.75|352.85|27
1644513150000|2022-02-10 17:12:30|355.75|352.85|355.67|352.77|355.77|352.87|355.66|352.76|16
1644513160000|2022-02-10 17:12:40|355.66|352.76|355.68|352.78|355.71|352.81|355.49|352.59|30
1644513170000|2022-02-10 17:12:50|355.62|352.72|355.89|352.99|356.01|353.11|355.62|352.72|31
1644513180000|2022-02-10 17:13:00|355.91|353.01|356.39|353.49|356.4|353.5|355.91|353.01|22
1644513190000|2022-02-10 17:13:10|356.4|353.5|356.71|353.81|356.78|353.88|356.4|353.5|31
1644513200000|2022-02-10 17:13:20|356.74|353.84|356.44|353.54|356.74|353.84|356.3|353.4|34
1644513210000|2022-02-10 17:13:30|356.45|353.55|356.61|353.71|356.67|353.77|356.45|353.55|31
1644513220000|2022-02-10 17:13:40|356.62|353.72|356.65|353.75|356.65|353.75|356.46|353.56|25
1644513230000|2022-02-10 17:13:50|356.64|353.74|356.76|353.86|356.77|353.87|356.64|353.74|17
1644513240000|2022-02-10 17:14:00|356.78|353.88|356.72|353.82|356.89|353.99|356.7|353.8|28
1644513250000|2022-02-10 17:14:10|356.7|353.8|356.62|353.72|356.7|353.8|356.54|353.64|28
1644513260000|2022-02-10 17:14:20|356.64|353.74|356.67|353.77|356.67|353.77|356.59|353.69|24
1644513270000|2022-02-10 17:14:30|356.64|353.74|356.69|353.79|356.69|353.79|356.63|353.73|20
1644513280000|2022-02-10 17:14:40|356.7|353.8|357.07|354.17|357.09|354.19|356.68|353.78|27
1644513290000|2022-02-10 17:14:50|357.06|354.16|357.09|354.19|357.13|354.23|357.04|354.14|19
1644513300000|2022-02-10 17:15:00|357.1|354.2|356.92|354.02|357.11|354.21|356.9|354|23
1644513310000|2022-02-10 17:15:10|356.93|354.03|356.3|353.4|357.02|354.12|356.3|353.4|28
1644513320000|2022-02-10 17:15:20|356.27|353.37|356.04|353.14|356.34|353.44|356.04|353.14|30
1644513330000|2022-02-10 17:15:30|356.02|353.12|355.98|353.08|356.05|353.15|355.93|353.03|23
1644513340000|2022-02-10 17:15:40|355.97|353.07|356.08|353.18|356.08|353.18|355.91|353.01|28
1644513350000|2022-02-10 17:15:50|356.13|353.23|356.37|353.47|356.37|353.47|356.07|353.17|29
1644513360000|2022-02-10 17:16:00|356.32|353.42|356.17|353.27|356.36|353.46|356.12|353.22|31
1644513370000|2022-02-10 17:16:10|356.18|353.28|356.21|353.31|356.31|353.41|356.18|353.28|23
1644513380000|2022-02-10 17:16:20|356.26|353.36|356.24|353.34|356.52|353.62|356.23|353.33|33
1644513390000|2022-02-10 17:16:30|356.21|353.31|356.36|353.46|356.36|353.46|356.21|353.31|29
1644513400000|2022-02-10 17:16:40|356.37|353.47|356.46|353.56|356.52|353.62|356.31|353.41|22
1644513410000|2022-02-10 17:16:50|356.47|353.57|356.22|353.32|356.47|353.57|356.21|353.31|26
1644513420000|2022-02-10 17:17:00|356.23|353.33|356.21|353.31|356.29|353.39|356.19|353.29|19
1644513430000|2022-02-10 17:17:10|356.22|353.32|356.28|353.38|356.28|353.38|356.22|353.32|9
1644513440000|2022-02-10 17:17:20|356.29|353.39|356.39|353.49|356.43|353.53|356.29|353.39|13
1644513450000|2022-02-10 17:17:30|356.4|353.5|356.54|353.64|356.54|353.64|356.37|353.47|17
1644513460000|2022-02-10 17:17:40|356.48|353.58|357.66|354.76|357.66|354.76|356.48|353.58|35
1644513470000|2022-02-10 17:17:50|357.64|354.74|357.38|354.48|357.67|354.77|357.19|354.29|34
1644513480000|2022-02-10 17:18:00|357.39|354.49|357.2|354.3|357.4|354.5|357.19|354.29|28
1644513490000|2022-02-10 17:18:10|357.19|354.29|356.99|354.09|357.21|354.31|356.99|354.09|26
1644513500000|2022-02-10 17:18:20|356.95|354.05|356.37|353.47|356.95|354.05|356.37|353.47|33
1644513510000|2022-02-10 17:18:30|356.34|353.44|356.5|353.6|356.63|353.73|356.34|353.44|29
1644513520000|2022-02-10 17:18:40|356.45|353.55|356.39|353.49|356.51|353.61|356.29|353.39|25
1644513530000|2022-02-10 17:18:50|356.38|353.48|356.34|353.44|356.49|353.59|356.2|353.3|28
1644513540000|2022-02-10 17:19:00|356.32|353.42|356.01|353.11|356.33|353.43|356.01|353.11|25
1644513550000|2022-02-10 17:19:10|356.04|353.14|355.74|352.84|356.04|353.14|355.71|352.81|28
1644513560000|2022-02-10 17:19:20|355.73|352.83|355.73|352.83|355.78|352.88|355.63|352.73|23
1644513570000|2022-02-10 17:19:30|355.8|352.9|355.56|352.66|355.8|352.9|355.54|352.64|25
1644513580000|2022-02-10 17:19:40|355.55|352.65|355.97|353.07|355.98|353.08|355.51|352.61|31
1644513590000|2022-02-10 17:19:50|355.94|353.04|356.04|353.14|356.06|353.16|355.87|352.97|21
1644513600000|2022-02-10 17:20:00|356.07|353.17|355.95|353.05|356.12|353.22|355.92|353.02|22
1644513610000|2022-02-10 17:20:10|355.93|353.03|355.95|353.05|356.09|353.19|355.86|352.96|25
1644513620000|2022-02-10 17:20:20|355.94|353.04|355.77|352.87|355.94|353.04|355.67|352.77|23
1644513630000|2022-02-10 17:20:30|355.76|352.86|355.79|352.89|355.79|352.89|355.73|352.83|15
1644513640000|2022-02-10 17:20:40|355.76|352.86|355.93|353.03|355.98|353.08|355.69|352.79|25
1644513650000|2022-02-10 17:20:50|355.94|353.04|355.8|352.9|355.98|353.08|355.8|352.9|22
1644513660000|2022-02-10 17:21:00|355.81|352.91|355.54|352.64|355.86|352.96|355.49|352.59|32
1644513670000|2022-02-10 17:21:10|355.53|352.63|355.53|352.63|355.58|352.68|355.44|352.54|25
1644513680000|2022-02-10 17:21:20|355.5|352.6|355.52|352.62|355.68|352.78|355.48|352.58|29
1644513690000|2022-02-10 17:21:30|355.51|352.61|355.5|352.6|355.56|352.66|355.48|352.58|16
1644513700000|2022-02-10 17:21:40|355.48|352.58|355.58|352.68|355.66|352.76|355.48|352.58|24
1644513710000|2022-02-10 17:21:50|355.57|352.67|355.66|352.76|355.66|352.76|355.54|352.64|25
1644513720000|2022-02-10 17:22:00|355.73|352.83|355.65|352.75|355.91|353.01|355.59|352.69|29
1644513730000|2022-02-10 17:22:10|355.61|352.71|355.62|352.72|355.68|352.78|355.54|352.64|18
1644513740000|2022-02-10 17:22:20|355.65|352.75|355.53|352.63|355.65|352.75|355.52|352.62|23
1644513750000|2022-02-10 17:22:30|355.57|352.67|355.69|352.79|355.72|352.82|355.56|352.66|23
1644513760000|2022-02-10 17:22:40|355.68|352.78|355.59|352.69|355.69|352.79|355.56|352.66|20
1644513770000|2022-02-10 17:22:50|355.6|352.7|355.75|352.85|355.75|352.85|355.48|352.58|27
1644513780000|2022-02-10 17:23:00|355.74|352.84|355.8|352.9|355.88|352.98|355.74|352.84|23
1644513790000|2022-02-10 17:23:10|355.79|352.89|355.66|352.76|355.79|352.89|355.66|352.76|22
1644513800000|2022-02-10 17:23:20|355.65|352.75|355.67|352.77|355.7|352.8|355.64|352.74|6
1644513810000|2022-02-10 17:23:30|355.66|352.76|355.64|352.74|355.73|352.83|355.63|352.73|11
1644513820000|2022-02-10 17:23:40|355.68|352.78|355.58|352.68|355.7|352.8|355.57|352.67|23
1644513830000|2022-02-10 17:23:50|355.57|352.67|355.55|352.65|355.6|352.7|355.45|352.55|26
1644513840000|2022-02-10 17:24:00|355.56|352.66|355.77|352.87|355.77|352.87|355.56|352.66|18
1644513850000|2022-02-10 17:24:10|355.79|352.89|355.73|352.83|355.79|352.89|355.69|352.79|20
1644513860000|2022-02-10 17:24:20|355.72|352.82|355.56|352.66|355.79|352.89|355.56|352.66|27
1644513870000|2022-02-10 17:24:30|355.57|352.67|355.64|352.74|355.74|352.84|355.48|352.58|27
1644513880000|2022-02-10 17:24:40|355.63|352.73|355.61|352.71|355.67|352.77|355.6|352.7|24
1644513890000|2022-02-10 17:24:50|355.6|352.7|355.66|352.76|355.69|352.79|355.56|352.66|24
1644513900000|2022-02-10 17:25:00|355.67|352.77|355.59|352.69|355.67|352.77|355.59|352.69|21
1644513910000|2022-02-10 17:25:10|355.6|352.7|355.55|352.65|355.63|352.73|355.51|352.61|20
1644513920000|2022-02-10 17:25:20|355.54|352.64|355.7|352.8|355.72|352.82|355.51|352.61|20
1644513930000|2022-02-10 17:25:30|355.77|352.87|355.79|352.89|355.89|352.99|355.71|352.81|23
1644513940000|2022-02-10 17:25:40|355.89|352.99|355.99|353.09|356.13|353.23|355.86|352.96|32
1644513950000|2022-02-10 17:25:50|356.02|353.12|356.05|353.15|356.09|353.19|355.85|352.95|28
1644513960000|2022-02-10 17:26:00|356.11|353.21|355.9|353|356.11|353.21|355.86|352.96|24
1644513970000|2022-02-10 17:26:10|355.92|353.02|355.87|352.97|355.97|353.07|355.84|352.94|23
1644513980000|2022-02-10 17:26:20|355.89|352.99|355.87|352.97|355.89|352.99|355.86|352.96|11
1644513990000|2022-02-10 17:26:30|355.88|352.98|355.84|352.94|355.9|353|355.84|352.94|23
1644514000000|2022-02-10 17:26:40|355.85|352.95|355.85|352.95|355.87|352.97|355.79|352.89|19
1644514010000|2022-02-10 17:26:50|355.84|352.94|355.81|352.91|355.84|352.94|355.74|352.84|19
1644514020000|2022-02-10 17:27:00|355.8|352.9|355.82|352.92|355.88|352.98|355.8|352.9|21
1644514030000|2022-02-10 17:27:10|355.86|352.96|355.82|352.92|355.89|352.99|355.76|352.86|18
1644514040000|2022-02-10 17:27:20|355.84|352.94|355.85|352.95|355.85|352.95|355.79|352.89|13
1644514050000|2022-02-10 17:27:30|355.84|352.94|355.88|352.98|355.88|352.98|355.81|352.91|12
1644514060000|2022-02-10 17:27:40|355.87|352.97|356.03|353.13|356.03|353.13|355.87|352.97|16
1644514070000|2022-02-10 17:27:50|356.04|353.14|355.98|353.08|356.06|353.16|355.87|352.97|17
1644514080000|2022-02-10 17:28:00|355.93|353.03|356.02|353.12|356.03|353.13|355.93|353.03|13
1644514090000|2022-02-10 17:28:10|356.01|353.11|355.94|353.04|356.02|353.12|355.93|353.03|19
1644514100000|2022-02-10 17:28:20|355.93|353.03|355.9|353|355.96|353.06|355.88|352.98|14
1644514110000|2022-02-10 17:28:30|355.88|352.98|355.91|353.01|355.94|353.04|355.86|352.96|23
1644514120000|2022-02-10 17:28:40|355.87|352.97|355.97|353.07|355.98|353.08|355.87|352.97|17
1644514130000|2022-02-10 17:28:50|355.96|353.06|355.94|353.04|355.96|353.06|355.92|353.02|13
1644514140000|2022-02-10 17:29:00|356|353.1|355.91|353.01|356.07|353.17|355.9|353|17
1644514150000|2022-02-10 17:29:10|355.92|353.02|355.79|352.89|355.93|353.03|355.78|352.88|23
1644514160000|2022-02-10 17:29:20|355.76|352.86|355.83|352.93|355.86|352.96|355.74|352.84|22
1644514170000|2022-02-10 17:29:30|355.87|352.97|355.8|352.9|355.87|352.97|355.79|352.89|26
1644514180000|2022-02-10 17:29:40|355.82|352.92|355.97|353.07|355.98|353.08|355.81|352.91|13
1644514190000|2022-02-10 17:29:50|355.93|353.03|356.1|353.2|356.1|353.2|355.89|352.99|31
1644514200000|2022-02-10 17:30:00|356.07|353.17|356.24|353.34|356.24|353.34|356.05|353.15|27
1644514210000|2022-02-10 17:30:10|356.23|353.33|356.33|353.43|356.56|353.66|356.21|353.31|32
1644514220000|2022-02-10 17:30:20|356.32|353.42|356.3|353.4|356.41|353.51|356.26|353.36|25
1644514230000|2022-02-10 17:30:30|356.31|353.41|356.19|353.29|356.41|353.51|356.17|353.27|25
1644514240000|2022-02-10 17:30:40|356.17|353.27|355.81|352.91|356.25|353.35|355.77|352.87|32
1644514250000|2022-02-10 17:30:50|355.8|352.9|355.67|352.77|355.87|352.97|355.67|352.77|34
1644514260000|2022-02-10 17:31:00|355.69|352.79|355.7|352.8|355.8|352.9|355.68|352.78|29
1644514270000|2022-02-10 17:31:10|355.69|352.79|355.38|352.48|355.69|352.79|355.38|352.48|24
1644514280000|2022-02-10 17:31:20|355.45|352.55|355.2|352.3|355.45|352.55|355.14|352.24|30
1644514290000|2022-02-10 17:31:30|355.22|352.32|354.95|352.05|355.28|352.38|354.87|351.97|27
1644514300000|2022-02-10 17:31:40|354.99|352.09|355.11|352.21|355.15|352.25|354.99|352.09|26
1644514310000|2022-02-10 17:31:50|355.12|352.22|355.12|352.22|355.16|352.26|355|352.1|29
1644514320000|2022-02-10 17:32:00|355.1|352.2|355.02|352.12|355.11|352.21|354.97|352.07|33
1644514330000|2022-02-10 17:32:10|355.04|352.14|354.93|352.03|355.1|352.2|354.88|351.98|33
1644514340000|2022-02-10 17:32:20|354.88|351.98|354.95|352.05|354.95|352.05|354.79|351.89|28
1644514350000|2022-02-10 17:32:30|354.92|352.02|354.94|352.04|354.98|352.08|354.91|352.01|25
1644514360000|2022-02-10 17:32:40|354.92|352.02|355.12|352.22|355.12|352.22|354.92|352.02|28
1644514370000|2022-02-10 17:32:50|355.06|352.16|354.95|352.05|355.09|352.19|354.9|352|30
1644514380000|2022-02-10 17:33:00|354.96|352.06|355.04|352.14|355.08|352.18|354.96|352.06|30
1644514390000|2022-02-10 17:33:10|355.03|352.13|354.91|352.01|355.05|352.15|354.85|351.95|21
1644514400000|2022-02-10 17:33:20|354.88|351.98|355.1|352.2|355.1|352.2|354.87|351.97|29
1644514410000|2022-02-10 17:33:30|355.03|352.13|355|352.1|355.11|352.21|354.96|352.06|29
1644514420000|2022-02-10 17:33:40|355.05|352.15|354.95|352.05|355.08|352.18|354.9|352|33
1644514430000|2022-02-10 17:33:50|354.99|352.09|354.9|352|354.99|352.09|354.72|351.82|31
1644514440000|2022-02-10 17:34:00|354.93|352.03|354.91|352.01|355.06|352.16|354.85|351.95|27
1644514450000|2022-02-10 17:34:10|354.88|351.98|354.82|351.92|354.91|352.01|354.8|351.9|26
1644514460000|2022-02-10 17:34:20|354.81|351.91|354.83|351.93|354.85|351.95|354.74|351.84|23
1644514470000|2022-02-10 17:34:30|354.84|351.94|354.69|351.79|354.84|351.94|354.67|351.77|20
1644514480000|2022-02-10 17:34:40|354.72|351.82|354.82|351.92|354.82|351.92|354.64|351.74|28
1644514490000|2022-02-10 17:34:50|354.83|351.93|354.91|352.01|354.91|352.01|354.79|351.89|12
1644514500000|2022-02-10 17:35:00|354.87|351.97|355.02|352.12|355.06|352.16|354.87|351.97|24
1644514510000|2022-02-10 17:35:10|355.04|352.14|355.14|352.24|355.16|352.26|355.01|352.11|18
1644514520000|2022-02-10 17:35:20|355.15|352.25|354.91|352.01|355.15|352.25|354.89|351.99|25
1644514530000|2022-02-10 17:35:30|354.92|352.02|354.77|351.87|354.94|352.04|354.75|351.85|26
1644514540000|2022-02-10 17:35:40|354.78|351.88|354.79|351.89|354.8|351.9|354.75|351.85|19
1644514550000|2022-02-10 17:35:50|354.77|351.87|354.86|351.96|354.86|351.96|354.77|351.87|14
1644514560000|2022-02-10 17:36:00|354.87|351.97|354.88|351.98|354.94|352.04|354.84|351.94|17
1644514570000|2022-02-10 17:36:10|354.98|352.08|355.06|352.16|355.06|352.16|354.96|352.06|8
1644514580000|2022-02-10 17:36:20|355.08|352.18|355|352.1|355.08|352.18|355|352.1|16
1644514590000|2022-02-10 17:36:30|354.98|352.08|354.91|352.01|354.98|352.08|354.9|352|10
1644514600000|2022-02-10 17:36:40|354.89|351.99|354.85|351.95|354.89|351.99|354.85|351.95|15
1644514610000|2022-02-10 17:36:50|354.86|351.96|354.89|351.99|354.9|352|354.81|351.91|17
1644514620000|2022-02-10 17:37:00|354.87|351.97|354.99|352.09|355.06|352.16|354.87|351.97|27
1644514630000|2022-02-10 17:37:10|355|352.1|354.95|352.05|355.01|352.11|354.94|352.04|15
1644514640000|2022-02-10 17:37:20|354.96|352.06|354.95|352.05|355.04|352.14|354.94|352.04|16
1644514650000|2022-02-10 17:37:30|354.96|352.06|354.98|352.08|355.03|352.13|354.96|352.06|12
1644514660000|2022-02-10 17:37:40|354.99|352.09|354.91|352.01|355.01|352.11|354.9|352|19
1644514670000|2022-02-10 17:37:50|354.9|352|354.95|352.05|354.95|352.05|354.9|352|13
1644514680000|2022-02-10 17:38:00|354.96|352.06|355.06|352.16|355.07|352.17|354.95|352.05|10
1644514690000|2022-02-10 17:38:10|355.09|352.19|355.16|352.26|355.21|352.31|355.09|352.19|17
1644514700000|2022-02-10 17:38:20|355.18|352.28|355.15|352.25|355.18|352.28|355.12|352.22|17
1644514710000|2022-02-10 17:38:30|355.17|352.27|355.34|352.44|355.41|352.51|355.17|352.27|31
1644514720000|2022-02-10 17:38:40|355.33|352.43|355.33|352.43|355.36|352.46|355.31|352.41|15
1644514730000|2022-02-10 17:38:50|355.34|352.44|355.29|352.39|355.42|352.52|355.26|352.36|26
1644514740000|2022-02-10 17:39:00|355.27|352.37|355.45|352.55|355.46|352.56|355.27|352.37|25
1644514750000|2022-02-10 17:39:10|355.44|352.54|355.38|352.48|355.44|352.54|355.36|352.46|17
1644514760000|2022-02-10 17:39:20|355.39|352.49|355.42|352.52|355.42|352.52|355.38|352.48|12
1644514770000|2022-02-10 17:39:30|355.43|352.53|355.44|352.54|355.48|352.58|355.43|352.53|17
1644514780000|2022-02-10 17:39:40|355.45|352.55|355.45|352.55|355.47|352.57|355.39|352.49|19
1644514790000|2022-02-10 17:39:50|355.42|352.52|355.42|352.52|355.47|352.57|355.38|352.48|16
1644514800000|2022-02-10 17:40:00|355.4|352.5|355.4|352.5|355.45|352.55|355.39|352.49|16
1644514810000|2022-02-10 17:40:10|355.41|352.51|355.54|352.64|355.55|352.65|355.41|352.51|11
1644514820000|2022-02-10 17:40:20|355.52|352.62|355.45|352.55|355.52|352.62|355.43|352.53|12
1644514830000|2022-02-10 17:40:30|355.44|352.54|355.67|352.77|355.67|352.77|355.44|352.54|27
1644514840000|2022-02-10 17:40:40|355.66|352.76|355.67|352.77|355.72|352.82|355.62|352.72|21
1644514850000|2022-02-10 17:40:50|355.65|352.75|355.78|352.88|355.78|352.88|355.63|352.73|19
1644514860000|2022-02-10 17:41:00|355.79|352.89|355.67|352.77|355.79|352.89|355.65|352.75|22
1644514870000|2022-02-10 17:41:10|355.68|352.78|355.52|352.62|355.72|352.82|355.52|352.62|21
1644514880000|2022-02-10 17:41:20|355.53|352.63|355.51|352.61|355.56|352.66|355.49|352.59|24
1644514890000|2022-02-10 17:41:30|355.52|352.62|355.53|352.63|355.55|352.65|355.47|352.57|19
1644514900000|2022-02-10 17:41:40|355.54|352.64|355.55|352.65|355.56|352.66|355.51|352.61|23
1644514910000|2022-02-10 17:41:50|355.56|352.66|355.51|352.61|355.56|352.66|355.5|352.6|9
1644514920000|2022-02-10 17:42:00|355.52|352.62|355.49|352.59|355.54|352.64|355.49|352.59|10
1644514930000|2022-02-10 17:42:10|355.43|352.53|355.27|352.37|355.46|352.56|355.25|352.35|23
1644514940000|2022-02-10 17:42:20|355.3|352.4|355.29|352.39|355.37|352.47|355.28|352.38|14
1644514950000|2022-02-10 17:42:30|355.31|352.41|355.26|352.36|355.35|352.45|355.24|352.34|23
1644514960000|2022-02-10 17:42:40|355.25|352.35|355.26|352.36|355.27|352.37|355.22|352.32|26
1644514970000|2022-02-10 17:42:50|355.19|352.29|355.27|352.37|355.29|352.39|355.19|352.29|20
1644514980000|2022-02-10 17:43:00|355.26|352.36|355.08|352.18|355.27|352.37|355.07|352.17|30
1644514990000|2022-02-10 17:43:10|355.09|352.19|355.06|352.16|355.13|352.23|355.05|352.15|21
1644515000000|2022-02-10 17:43:20|355.07|352.17|355.2|352.3|355.2|352.3|355.07|352.17|18
1644515010000|2022-02-10 17:43:30|355.19|352.29|355.21|352.31|355.23|352.33|355.19|352.29|13
1644515020000|2022-02-10 17:43:40|355.22|352.32|355.09|352.19|355.22|352.32|355.09|352.19|15
1644515030000|2022-02-10 17:43:50|355.1|352.2|355.04|352.14|355.11|352.21|355.03|352.13|16
1644515040000|2022-02-10 17:44:00|355.03|352.13|354.89|351.99|355.06|352.16|354.77|351.87|29
1644515050000|2022-02-10 17:44:10|354.92|352.02|354.72|351.82|354.92|352.02|354.7|351.8|29
1644515060000|2022-02-10 17:44:20|354.75|351.85|354.72|351.82|354.8|351.9|354.68|351.78|25
1644515070000|2022-02-10 17:44:30|354.71|351.81|354.89|351.99|354.89|351.99|354.71|351.81|14
1644515080000|2022-02-10 17:44:40|354.93|352.03|354.79|351.89|354.95|352.05|354.76|351.86|22
1644515090000|2022-02-10 17:44:50|354.78|351.88|354.72|351.82|354.78|351.88|354.65|351.75|22
1644515100000|2022-02-10 17:45:00|354.73|351.83|354.59|351.69|354.95|352.05|354.57|351.67|25
1644515110000|2022-02-10 17:45:10|354.57|351.67|354.56|351.66|354.59|351.69|354.56|351.66|6
1644515120000|2022-02-10 17:45:20|354.55|351.65|353.78|350.88|354.55|351.65|353.78|350.88|10
1644515130000|2022-02-10 17:45:30|353.6|350.7|353.57|350.67|353.6|350.7|353.56|350.66|3
1644515150000|2022-02-10 17:45:50|353.63|350.73|353.7|350.8|353.7|350.8|353.63|350.73|2
1644515220000|2022-02-10 17:47:00|353.16|350.26|353.16|350.26|353.16|350.26|353.16|350.26|1
1644515230000|2022-02-10 17:47:10|353.19|350.29|352.65|349.75|353.19|350.29|352.65|349.75|2
1644515250000|2022-02-10 17:47:30|353.19|350.29|353.18|350.28|353.19|350.29|353.18|350.28|2
1644515260000|2022-02-10 17:47:40|353.22|350.32|353.22|350.32|353.23|350.33|353.22|350.32|3
1644515290000|2022-02-10 17:48:10|353.1|350.2|352.97|350.07|353.1|350.2|352.96|350.06|16
1644515380000|2022-02-10 17:49:40|352.47|349.57|352.65|349.75|352.67|349.77|352.38|349.48|25
1644515390000|2022-02-10 17:49:50|352.66|349.76|352.68|349.78|352.69|349.79|352.49|349.59|26
1644515400000|2022-02-10 17:50:00|352.6|349.7|352.58|349.68|352.65|349.75|352.5|349.6|33
1644515410000|2022-02-10 17:50:10|352.6|349.7|352.46|349.56|352.73|349.83|352.42|349.52|37
1644515420000|2022-02-10 17:50:20|352.44|349.54|352.05|349.15|352.44|349.54|351.96|349.06|30
1644515430000|2022-02-10 17:50:30|352.06|349.16|351.85|348.95|352.07|349.17|351.85|348.95|26
1644515440000|2022-02-10 17:50:40|351.83|348.93|351.89|348.99|352.06|349.16|351.77|348.87|28
1644515450000|2022-02-10 17:50:50|351.87|348.97|351.86|348.96|351.97|349.07|351.76|348.86|33
1644515460000|2022-02-10 17:51:00|351.9|349|351.87|348.97|351.97|349.07|351.72|348.82|31
1644515470000|2022-02-10 17:51:10|351.86|348.96|351.98|349.08|352.08|349.18|351.86|348.96|28
1644515480000|2022-02-10 17:51:20|352.03|349.13|352.25|349.35|352.26|349.36|352.03|349.13|21
1644515490000|2022-02-10 17:51:30|352.26|349.36|352.21|349.31|352.27|349.37|352.19|349.29|21
1644515500000|2022-02-10 17:51:40|352.24|349.34|352.63|349.73|352.69|349.79|352.24|349.34|34
1644515510000|2022-02-10 17:51:50|352.65|349.75|352.68|349.78|352.71|349.81|352.56|349.66|33
1644515520000|2022-02-10 17:52:00|352.69|349.79|352.77|349.87|352.77|349.87|352.55|349.65|35
1644515530000|2022-02-10 17:52:10|352.76|349.86|352.84|349.94|352.85|349.95|352.56|349.66|34
1644515540000|2022-02-10 17:52:20|352.85|349.95|352.9|350|352.91|350.01|352.75|349.85|26
1644515550000|2022-02-10 17:52:30|352.91|350.01|353.1|350.2|353.16|350.26|352.86|349.96|26
1644515560000|2022-02-10 17:52:40|353.12|350.22|353.27|350.37|353.34|350.44|353.06|350.16|29
1644515570000|2022-02-10 17:52:50|353.18|350.28|353.24|350.34|353.46|350.56|353.17|350.27|39
1644515580000|2022-02-10 17:53:00|353.31|350.41|353.29|350.39|353.33|350.43|353.13|350.23|27
1644515590000|2022-02-10 17:53:10|353.27|350.37|353.26|350.36|353.33|350.43|353.19|350.29|31
1644515600000|2022-02-10 17:53:20|353.28|350.38|353.23|350.33|353.33|350.43|353.13|350.23|30
1644515610000|2022-02-10 17:53:30|353.26|350.36|353.16|350.26|353.26|350.36|353.1|350.2|28
1644515620000|2022-02-10 17:53:40|353.15|350.25|353.1|350.2|353.21|350.31|353.03|350.13|29
1644515630000|2022-02-10 17:53:50|353.16|350.26|353.11|350.21|353.16|350.26|353.04|350.14|23
1644515640000|2022-02-10 17:54:00|353.12|350.22|353.11|350.21|353.28|350.38|353.07|350.17|25
1644515650000|2022-02-10 17:54:10|353.14|350.24|353.27|350.37|353.29|350.39|353.14|350.24|30
1644515660000|2022-02-10 17:54:20|353.29|350.39|353.33|350.43|353.33|350.43|353.15|350.25|30
1644515670000|2022-02-10 17:54:30|353.27|350.37|353.2|350.3|353.27|350.37|353.19|350.29|24
1644515680000|2022-02-10 17:54:40|353.23|350.33|353.21|350.31|353.34|350.44|353.17|350.27|27
1644515690000|2022-02-10 17:54:50|353.23|350.33|353.03|350.13|353.24|350.34|353.01|350.11|24
1644515700000|2022-02-10 17:55:00|353.05|350.15|352.95|350.05|353.08|350.18|352.88|349.98|30
1644515710000|2022-02-10 17:55:10|352.96|350.06|353.04|350.14|353.1|350.2|352.85|349.95|29
1644515720000|2022-02-10 17:55:20|353.01|350.11|353.1|350.2|353.12|350.22|353|350.1|24
1644515730000|2022-02-10 17:55:30|353.06|350.16|353.06|350.16|353.18|350.28|353.03|350.13|26
1644515740000|2022-02-10 17:55:40|353.09|350.19|352.94|350.04|353.1|350.2|352.91|350.01|18
1644515750000|2022-02-10 17:55:50|352.92|350.02|352.93|350.03|353|350.1|352.91|350.01|21
1644515760000|2022-02-10 17:56:00|352.96|350.06|352.78|349.88|352.96|350.06|352.73|349.83|25
1644515770000|2022-02-10 17:56:10|352.76|349.86|353.13|350.23|353.13|350.23|352.76|349.86|30
1644515780000|2022-02-10 17:56:20|353.12|350.22|353.01|350.11|353.13|350.23|352.98|350.08|23
1644515790000|2022-02-10 17:56:30|352.98|350.08|352.91|350.01|353.04|350.14|352.86|349.96|28
1644515800000|2022-02-10 17:56:40|352.9|350|352.9|350|352.96|350.06|352.83|349.93|19
1644515810000|2022-02-10 17:56:50|352.88|349.98|353.01|350.11|353.05|350.15|352.86|349.96|18
1644515820000|2022-02-10 17:57:00|353|350.1|352.98|350.08|353.06|350.16|352.91|350.01|27
1644515830000|2022-02-10 17:57:10|352.93|350.03|353.31|350.41|353.32|350.42|352.93|350.03|29
1644515840000|2022-02-10 17:57:20|353.32|350.42|353.1|350.2|353.35|350.45|353.05|350.15|24
1644515850000|2022-02-10 17:57:30|353.09|350.19|353.13|350.23|353.13|350.23|353.05|350.15|15
1644515860000|2022-02-10 17:57:40|353.14|350.24|353.02|350.12|353.14|350.24|352.96|350.06|9
1644515870000|2022-02-10 17:57:50|353.05|350.15|353.06|350.16|353.06|350.16|353.04|350.14|9
1644515880000|2022-02-10 17:58:00|353.05|350.15|353.07|350.17|353.23|350.33|353.01|350.11|17
1644515890000|2022-02-10 17:58:10|353.04|350.14|353.04|350.14|353.09|350.19|353.03|350.13|11
1644515900000|2022-02-10 17:58:20|353.03|350.13|353.07|350.17|353.17|350.27|352.95|350.05|15
1644515960000|2022-02-10 17:59:20|353.18|350.28|353.33|350.43|353.33|350.43|353.18|350.28|2
1644515970000|2022-02-10 17:59:30|353.42|350.52|353.14|350.24|353.43|350.53|353.14|350.24|26
1644515980000|2022-02-10 17:59:40|353.15|350.25|353.25|350.35|353.26|350.36|353.14|350.24|25
1644515990000|2022-02-10 17:59:50|353.26|350.36|353.28|350.38|353.38|350.48|353.18|350.28|27
1644516000000|2022-02-10 18:00:00|353.24|350.34|353.24|350.34|353.34|350.44|353.24|350.34|25
1644516010000|2022-02-10 18:00:10|353.2|350.3|353.43|350.53|353.43|350.53|353.2|350.3|27
1644516020000|2022-02-10 18:00:20|353.44|350.54|353.33|350.43|353.45|350.55|353.22|350.32|29
1644516030000|2022-02-10 18:00:30|353.32|350.42|353.29|350.39|353.32|350.42|353.24|350.34|18
1644516040000|2022-02-10 18:00:40|353.3|350.4|353.25|350.35|353.31|350.41|353.24|350.34|23
1644516050000|2022-02-10 18:00:50|353.24|350.34|353.25|350.35|353.45|350.55|353.23|350.33|26
1644516060000|2022-02-10 18:01:00|353.26|350.36|353.28|350.38|353.34|350.44|353.25|350.35|25
1644516070000|2022-02-10 18:01:10|353.29|350.39|353.22|350.32|353.29|350.39|353.16|350.26|22
1644516080000|2022-02-10 18:01:20|353.21|350.31|353.35|350.45|353.43|350.53|353.19|350.29|23
1644516090000|2022-02-10 18:01:30|353.36|350.46|353.31|350.41|353.38|350.48|353.28|350.38|23
1644516100000|2022-02-10 18:01:40|353.34|350.44|353.32|350.42|353.44|350.54|353.3|350.4|27
1644516110000|2022-02-10 18:01:50|353.31|350.41|353.33|350.43|353.5|350.6|353.3|350.4|30
1644516120000|2022-02-10 18:02:00|353.34|350.44|353.23|350.33|353.4|350.5|353.17|350.27|22
1644516130000|2022-02-10 18:02:10|353.2|350.3|352.9|350|353.2|350.3|352.84|349.94|28
1644516140000|2022-02-10 18:02:20|352.85|349.95|353.01|350.11|353.01|350.11|352.78|349.88|28
1644516150000|2022-02-10 18:02:30|353|350.1|353.03|350.13|353.15|350.25|353|350.1|29
1644516160000|2022-02-10 18:02:40|353.02|350.12|353.18|350.28|353.23|350.33|352.88|349.98|31
1644516170000|2022-02-10 18:02:50|353.19|350.29|353.37|350.47|353.47|350.57|353.17|350.27|29
1644516180000|2022-02-10 18:03:00|353.36|350.46|353.29|350.39|353.41|350.51|353.17|350.27|35
1644516190000|2022-02-10 18:03:10|353.3|350.4|353.2|350.3|353.32|350.42|353.14|350.24|23
1644516200000|2022-02-10 18:03:20|353.21|350.31|353.14|350.24|353.21|350.31|353.01|350.11|29
1644516210000|2022-02-10 18:03:30|353.12|350.22|352.95|350.05|353.12|350.22|352.94|350.04|17
1644516220000|2022-02-10 18:03:40|352.91|350.01|352.92|350.02|352.96|350.06|352.88|349.98|21
1644516230000|2022-02-10 18:03:50|352.93|350.03|352.97|350.07|353.02|350.12|352.84|349.94|26
1644516240000|2022-02-10 18:04:00|352.96|350.06|353|350.1|353.03|350.13|352.92|350.02|29
1644516250000|2022-02-10 18:04:10|353.03|350.13|353.09|350.19|353.09|350.19|352.96|350.06|17
1644516260000|2022-02-10 18:04:20|353.14|350.24|352.94|350.04|353.14|350.24|352.94|350.04|21
1644516270000|2022-02-10 18:04:30|352.9|350|352.84|349.94|352.92|350.02|352.81|349.91|30
1644516280000|2022-02-10 18:04:40|352.85|349.95|352.97|350.07|352.99|350.09|352.84|349.94|26
1644516290000|2022-02-10 18:04:50|352.99|350.09|353.1|350.2|353.14|350.24|352.97|350.07|30
1644516300000|2022-02-10 18:05:00|353.09|350.19|353.11|350.21|353.13|350.23|353.01|350.11|27
1644516310000|2022-02-10 18:05:10|353.12|350.22|353.31|350.41|353.31|350.41|353.11|350.21|26
1644516320000|2022-02-10 18:05:20|353.32|350.42|353.06|350.16|353.44|350.54|353.06|350.16|28
1644516330000|2022-02-10 18:05:30|353.1|350.2|353.13|350.23|353.19|350.29|353.03|350.13|31
1644516340000|2022-02-10 18:05:40|353.17|350.27|353.05|350.15|353.21|350.31|353.02|350.12|19
1644516350000|2022-02-10 18:05:50|353.06|350.16|352.85|349.95|353.09|350.19|352.85|349.95|19
1644516360000|2022-02-10 18:06:00|352.88|349.98|352.94|350.04|352.97|350.07|352.85|349.95|26
1644516370000|2022-02-10 18:06:10|352.95|350.05|352.9|350|353.01|350.11|352.9|350|23
1644516380000|2022-02-10 18:06:20|352.91|350.01|353|350.1|353.01|350.11|352.91|350.01|19
1644516390000|2022-02-10 18:06:30|353.01|350.11|353.02|350.12|353.05|350.15|352.97|350.07|17
1644516400000|2022-02-10 18:06:40|353.04|350.14|353.05|350.15|353.05|350.15|352.99|350.09|24
1644516410000|2022-02-10 18:06:50|353.09|350.19|353.01|350.11|353.09|350.19|352.91|350.01|26
1644516420000|2022-02-10 18:07:00|352.99|350.09|353.17|350.27|353.25|350.35|352.99|350.09|29
1644516430000|2022-02-10 18:07:10|353.18|350.28|353.02|350.12|353.19|350.29|353.01|350.11|26
1644516440000|2022-02-10 18:07:20|353.03|350.13|352.95|350.05|353.08|350.18|352.91|350.01|23
1644516450000|2022-02-10 18:07:30|352.94|350.04|353.01|350.11|353.08|350.18|352.91|350.01|27
1644516460000|2022-02-10 18:07:40|353.02|350.12|352.89|349.99|353.02|350.12|352.86|349.96|24
1644516470000|2022-02-10 18:07:50|352.9|350|352.81|349.91|352.9|350|352.81|349.91|16
1644516480000|2022-02-10 18:08:00|352.82|349.92|352.75|349.85|352.82|349.92|352.75|349.85|23
1644516490000|2022-02-10 18:08:10|352.76|349.86|352.62|349.72|352.76|349.86|352.62|349.72|16
1644516500000|2022-02-10 18:08:20|352.56|349.66|352.5|349.6|352.56|349.66|352.44|349.54|26
1644516510000|2022-02-10 18:08:30|352.51|349.61|352.54|349.64|352.64|349.74|352.49|349.59|27
1644516520000|2022-02-10 18:08:40|352.55|349.65|352.4|349.5|352.55|349.65|352.4|349.5|27
1644516530000|2022-02-10 18:08:50|352.38|349.48|352.43|349.53|352.5|349.6|352.34|349.44|33
1644516540000|2022-02-10 18:09:00|352.44|349.54|352.45|349.55|352.57|349.67|352.44|349.54|28
1644516550000|2022-02-10 18:09:10|352.5|349.6|352.61|349.71|352.61|349.71|352.46|349.56|19
1644516560000|2022-02-10 18:09:20|352.62|349.72|352.69|349.79|352.72|349.82|352.59|349.69|22
1644516570000|2022-02-10 18:09:30|352.7|349.8|352.54|349.64|352.71|349.81|352.54|349.64|23
1644516580000|2022-02-10 18:09:40|352.53|349.63|352.59|349.69|352.62|349.72|352.53|349.63|23
1644516590000|2022-02-10 18:09:50|352.6|349.7|352.57|349.67|352.61|349.71|352.55|349.65|15
1644516600000|2022-02-10 18:10:00|352.56|349.66|352.77|349.87|352.77|349.87|352.55|349.65|27
1644516610000|2022-02-10 18:10:10|352.73|349.83|352.7|349.8|352.76|349.86|352.65|349.75|25
1644516620000|2022-02-10 18:10:20|352.71|349.81|352.76|349.86|352.76|349.86|352.7|349.8|19
1644516630000|2022-02-10 18:10:30|352.77|349.87|352.75|349.85|352.79|349.89|352.74|349.84|15
1644516640000|2022-02-10 18:10:40|352.77|349.87|352.39|349.49|352.8|349.9|352.39|349.49|21
1644516650000|2022-02-10 18:10:50|352.35|349.45|352.13|349.23|352.35|349.45|352.06|349.16|30
1644516660000|2022-02-10 18:11:00|352.14|349.24|352.14|349.24|352.18|349.28|352.06|349.16|32
1644516670000|2022-02-10 18:11:10|352.13|349.23|352.13|349.23|352.16|349.26|352.07|349.17|23
1644516680000|2022-02-10 18:11:20|352.12|349.22|352.08|349.18|352.12|349.22|352.01|349.11|20
1644516690000|2022-02-10 18:11:30|352.1|349.2|352.02|349.12|352.15|349.25|351.97|349.07|22
1644516700000|2022-02-10 18:11:40|352.04|349.14|352.03|349.13|352.06|349.16|351.97|349.07|18
1644516710000|2022-02-10 18:11:50|352.04|349.14|352.09|349.19|352.12|349.22|352.02|349.12|20
1644516720000|2022-02-10 18:12:00|352.11|349.21|352.08|349.18|352.11|349.21|352.05|349.15|18
1644516730000|2022-02-10 18:12:10|352.04|349.14|352.17|349.27|352.18|349.28|352.04|349.14|18
1644516740000|2022-02-10 18:12:20|352.16|349.26|351.94|349.04|352.16|349.26|351.93|349.03|23
1644516750000|2022-02-10 18:12:30|351.88|348.98|351.93|349.03|351.93|349.03|351.87|348.97|17
1644516760000|2022-02-10 18:12:40|351.92|349.02|351.92|349.02|351.95|349.05|351.9|349|18
1644516770000|2022-02-10 18:12:50|351.93|349.03|351.82|348.92|351.96|349.06|351.76|348.86|22
1644516780000|2022-02-10 18:13:00|351.77|348.87|351.79|348.89|351.8|348.9|351.76|348.86|15
1644516790000|2022-02-10 18:13:10|351.77|348.87|351.65|348.75|351.77|348.87|351.65|348.75|18
1644516800000|2022-02-10 18:13:20|351.64|348.74|351.31|348.41|351.64|348.74|351.31|348.41|29
1644516810000|2022-02-10 18:13:30|351.3|348.4|351.51|348.61|351.52|348.62|351.27|348.37|30
1644516820000|2022-02-10 18:13:40|351.52|348.62|351.72|348.82|351.72|348.82|351.39|348.49|23
1644516830000|2022-02-10 18:13:50|351.73|348.83|351.86|348.96|351.89|348.99|351.73|348.83|21
1644516840000|2022-02-10 18:14:00|351.88|348.98|351.81|348.91|351.9|349|351.78|348.88|22
1644516850000|2022-02-10 18:14:10|351.82|348.92|351.81|348.91|351.91|349.01|351.77|348.87|27
1644516860000|2022-02-10 18:14:20|351.8|348.9|351.8|348.9|351.88|348.98|351.79|348.89|24
1644516870000|2022-02-10 18:14:30|351.81|348.91|351.75|348.85|351.82|348.92|351.72|348.82|24
1644516880000|2022-02-10 18:14:40|351.76|348.86|351.74|348.84|351.77|348.87|351.65|348.75|22
1644516890000|2022-02-10 18:14:50|351.77|348.87|351.88|348.98|351.92|349.02|351.77|348.87|21
1644516900000|2022-02-10 18:15:00|351.9|349|351.77|348.87|351.94|349.04|351.72|348.82|29
1644516910000|2022-02-10 18:15:10|351.78|348.88|351.89|348.99|351.92|349.02|351.77|348.87|21
1644516920000|2022-02-10 18:15:20|351.88|348.98|351.71|348.81|351.88|348.98|351.66|348.76|24
1644516930000|2022-02-10 18:15:30|351.72|348.82|351.81|348.91|351.83|348.93|351.72|348.82|26
1644516940000|2022-02-10 18:15:40|351.82|348.92|351.82|348.92|351.92|349.02|351.78|348.88|19
1644516950000|2022-02-10 18:15:50|351.8|348.9|351.79|348.89|351.83|348.93|351.75|348.85|18
1644516960000|2022-02-10 18:16:00|351.78|348.88|351.79|348.89|351.86|348.96|351.75|348.85|21
1644516970000|2022-02-10 18:16:10|351.78|348.88|351.83|348.93|351.89|348.99|351.78|348.88|17
1644516980000|2022-02-10 18:16:20|351.84|348.94|351.62|348.72|351.87|348.97|351.62|348.72|28
1644516990000|2022-02-10 18:16:30|351.64|348.74|351.59|348.69|351.65|348.75|351.54|348.64|20
1644517000000|2022-02-10 18:16:40|351.6|348.7|351.39|348.49|351.73|348.83|351.39|348.49|25
1644517010000|2022-02-10 18:16:50|351.4|348.5|351.53|348.63|351.6|348.7|351.4|348.5|27
1644517020000|2022-02-10 18:17:00|351.54|348.64|351.52|348.62|351.54|348.64|351.35|348.45|28
1644517030000|2022-02-10 18:17:10|351.49|348.59|351.32|348.42|351.49|348.59|351.32|348.42|23
1644517040000|2022-02-10 18:17:20|351.33|348.43|351.29|348.39|351.35|348.45|351.17|348.27|21
1644517050000|2022-02-10 18:17:30|351.28|348.38|351.27|348.37|351.32|348.42|351.24|348.34|17
1644517060000|2022-02-10 18:17:40|351.26|348.36|351.1|348.2|351.26|348.36|351.1|348.2|23
1644517070000|2022-02-10 18:17:50|351.07|348.17|351.34|348.44|351.35|348.45|351.02|348.12|31
1644517080000|2022-02-10 18:18:00|351.35|348.45|351.34|348.44|351.4|348.5|351.31|348.41|21
1644517090000|2022-02-10 18:18:10|351.33|348.43|351.22|348.32|351.34|348.44|351.09|348.19|25
1644517100000|2022-02-10 18:18:20|351.23|348.33|351.01|348.11|351.24|348.34|350.92|348.02|21
1644517110000|2022-02-10 18:18:30|351.03|348.13|351.16|348.26|351.18|348.28|351.03|348.13|27
1644517120000|2022-02-10 18:18:40|351.18|348.28|351.41|348.51|351.5|348.6|351.18|348.28|25
1644517130000|2022-02-10 18:18:50|351.4|348.5|351.29|348.39|351.4|348.5|351.26|348.36|12
1644517140000|2022-02-10 18:19:00|351.23|348.33|351.15|348.25|351.23|348.33|351.07|348.17|27
1644517150000|2022-02-10 18:19:10|351.16|348.26|351.3|348.4|351.3|348.4|351.11|348.21|22
1644517160000|2022-02-10 18:19:20|351.31|348.41|351.26|348.36|351.32|348.42|351.2|348.3|25
1644517170000|2022-02-10 18:19:30|351.29|348.39|351.32|348.42|351.32|348.42|351.24|348.34|20
1644517180000|2022-02-10 18:19:40|351.36|348.46|351.39|348.49|351.47|348.57|351.36|348.46|24
1644517190000|2022-02-10 18:19:50|351.42|348.52|351.46|348.56|351.51|348.61|351.41|348.51|27
1644517200000|2022-02-10 18:20:00|351.43|348.53|351.56|348.66|351.57|348.67|351.43|348.53|15
1644517210000|2022-02-10 18:20:10|351.53|348.63|351.34|348.44|351.53|348.63|351.29|348.39|25
1644517220000|2022-02-10 18:20:20|351.33|348.43|351.26|348.36|351.37|348.47|351.26|348.36|12
1644517230000|2022-02-10 18:20:30|351.16|348.26|351.27|348.37|351.28|348.38|351.16|348.26|27
1644517240000|2022-02-10 18:20:40|351.25|348.35|351.28|348.38|351.29|348.39|351.25|348.35|12
1644517250000|2022-02-10 18:20:50|351.31|348.41|351.4|348.5|351.42|348.52|351.31|348.41|14
1644517260000|2022-02-10 18:21:00|351.41|348.51|351.4|348.5|351.42|348.52|351.4|348.5|10
1644517270000|2022-02-10 18:21:10|351.38|348.48|351.36|348.46|351.38|348.48|351.36|348.46|5
1644517280000|2022-02-10 18:21:20|351.35|348.45|351.13|348.23|351.35|348.45|351.12|348.22|21
1644517290000|2022-02-10 18:21:30|351.14|348.24|351.24|348.34|351.24|348.34|351.13|348.23|17
1644517300000|2022-02-10 18:21:40|351.23|348.33|351.19|348.29|351.23|348.33|351.17|348.27|10
1644517310000|2022-02-10 18:21:50|351.2|348.3|351.18|348.28|351.21|348.31|351.16|348.26|15
1644517320000|2022-02-10 18:22:00|351.19|348.29|351.28|348.38|351.35|348.45|351.18|348.28|22
1644517330000|2022-02-10 18:22:10|351.27|348.37|351.38|348.48|351.39|348.49|351.2|348.3|17
1644517340000|2022-02-10 18:22:20|351.39|348.49|351.4|348.5|351.4|348.5|351.39|348.49|4
1644517350000|2022-02-10 18:22:30|351.39|348.49|351.44|348.54|351.44|348.54|351.37|348.47|12
1644517360000|2022-02-10 18:22:40|351.45|348.55|351.45|348.55|351.45|348.55|351.42|348.52|7
1644517370000|2022-02-10 18:22:50|351.44|348.54|351.4|348.5|351.46|348.56|351.4|348.5|11
1644517380000|2022-02-10 18:23:00|351.38|348.48|351.41|348.51|351.41|348.51|351.37|348.47|11
1644517390000|2022-02-10 18:23:10|351.44|348.54|351.58|348.68|351.59|348.69|351.43|348.53|16
1644517400000|2022-02-10 18:23:20|351.6|348.7|351.54|348.64|351.61|348.71|351.52|348.62|19
1644517410000|2022-02-10 18:23:30|351.53|348.63|351.49|348.59|351.53|348.63|351.36|348.46|19
1644517420000|2022-02-10 18:23:40|351.48|348.58|351.47|348.57|351.48|348.58|351.45|348.55|11
1644517430000|2022-02-10 18:23:50|351.46|348.56|351.38|348.48|351.47|348.57|351.21|348.31|31
1644517440000|2022-02-10 18:24:00|351.37|348.47|351.5|348.6|351.5|348.6|351.36|348.46|15
1644517450000|2022-02-10 18:24:10|351.54|348.64|351.55|348.65|351.58|348.68|351.52|348.62|12
1644517460000|2022-02-10 18:24:20|351.54|348.64|351.39|348.49|351.56|348.66|351.38|348.48|17
1644517470000|2022-02-10 18:24:30|351.38|348.48|351.17|348.27|351.39|348.49|351.17|348.27|27
1644517480000|2022-02-10 18:24:40|351.18|348.28|351.25|348.35|351.25|348.35|351.14|348.24|18
1644517490000|2022-02-10 18:24:50|351.26|348.36|351.36|348.46|351.4|348.5|351.26|348.36|22
1644517500000|2022-02-10 18:25:00|351.35|348.45|351.46|348.56|351.48|348.58|351.35|348.45|9
1644517510000|2022-02-10 18:25:10|351.45|348.55|351.44|348.54|351.47|348.57|351.43|348.53|22
1644517520000|2022-02-10 18:25:20|351.4|348.5|351.2|348.3|351.4|348.5|351.2|348.3|20
1644517530000|2022-02-10 18:25:30|351.25|348.35|351.1|348.2|351.25|348.35|351.08|348.18|23
1644517540000|2022-02-10 18:25:40|351.08|348.18|351.02|348.12|351.11|348.21|350.99|348.09|29
1644517550000|2022-02-10 18:25:50|351.03|348.13|351|348.1|351.13|348.23|351|348.1|12
1644517560000|2022-02-10 18:26:00|350.99|348.09|350.85|347.95|351.03|348.13|350.83|347.93|19
1644517570000|2022-02-10 18:26:10|350.84|347.94|350.67|347.77|350.85|347.95|350.67|347.77|21
1644517580000|2022-02-10 18:26:20|350.68|347.78|350.59|347.69|350.68|347.78|350.43|347.53|27
1644517590000|2022-02-10 18:26:30|350.57|347.67|350.58|347.68|350.6|347.7|350.5|347.6|23
1644517600000|2022-02-10 18:26:40|350.59|347.69|350.6|347.7|350.68|347.78|350.56|347.66|22
1644517610000|2022-02-10 18:26:50|350.58|347.68|350.67|347.77|350.67|347.77|350.56|347.66|20
1644517620000|2022-02-10 18:27:00|350.69|347.79|350.58|347.68|350.69|347.79|350.55|347.65|22
1644517630000|2022-02-10 18:27:10|350.57|347.67|350.35|347.45|350.58|347.68|350.35|347.45|24
1644517640000|2022-02-10 18:27:20|350.33|347.43|350.54|347.64|350.57|347.67|350.33|347.43|21
1644517650000|2022-02-10 18:27:30|350.53|347.63|350.46|347.56|350.53|347.63|350.34|347.44|25
1644517660000|2022-02-10 18:27:40|350.47|347.57|350.43|347.53|350.48|347.58|350.38|347.48|22
1644517670000|2022-02-10 18:27:50|350.42|347.52|350.28|347.38|350.45|347.55|350.27|347.37|21
1644517680000|2022-02-10 18:28:00|350.29|347.39|350.63|347.73|350.67|347.77|350.29|347.39|32
1644517690000|2022-02-10 18:28:10|350.69|347.79|350.54|347.64|350.69|347.79|350.52|347.62|31
1644517700000|2022-02-10 18:28:20|350.56|347.66|350.55|347.65|350.58|347.68|350.54|347.64|17
1644517710000|2022-02-10 18:28:30|350.54|347.64|350.82|347.92|350.82|347.92|350.54|347.64|29
1644517720000|2022-02-10 18:28:40|350.83|347.93|350.9|348|350.95|348.05|350.81|347.91|24
1644517730000|2022-02-10 18:28:50|350.89|347.99|350.62|347.72|350.91|348.01|350.62|347.72|19
1644517740000|2022-02-10 18:29:00|350.66|347.76|350.49|347.59|350.67|347.77|350.49|347.59|25
1644517750000|2022-02-10 18:29:10|350.48|347.58|350.66|347.76|350.67|347.77|350.4|347.5|22
1644517760000|2022-02-10 18:29:20|350.67|347.77|350.65|347.75|350.72|347.82|350.57|347.67|25
1644517770000|2022-02-10 18:29:30|350.68|347.78|350.67|347.77|350.7|347.8|350.63|347.73|18
1644517780000|2022-02-10 18:29:40|350.68|347.78|350.59|347.69|350.72|347.82|350.59|347.69|22
1644517790000|2022-02-10 18:29:50|350.62|347.72|350.66|347.76|350.67|347.77|350.62|347.72|18
1644517800000|2022-02-10 18:30:00|350.64|347.74|350.84|347.94|350.86|347.96|350.61|347.71|24
1644517810000|2022-02-10 18:30:10|350.83|347.93|350.84|347.94|350.86|347.96|350.81|347.91|17
1644517820000|2022-02-10 18:30:20|350.89|347.99|350.9|348|351.05|348.15|350.85|347.95|25
1644517830000|2022-02-10 18:30:30|350.93|348.03|350.89|347.99|350.98|348.08|350.88|347.98|18
1644517840000|2022-02-10 18:30:40|350.91|348.01|350.95|348.05|350.98|348.08|350.91|348.01|13
1644517850000|2022-02-10 18:30:50|350.98|348.08|351.23|348.33|351.25|348.35|350.98|348.08|14
1644517860000|2022-02-10 18:31:00|351.22|348.32|351|348.1|351.23|348.33|350.95|348.05|24
1644517870000|2022-02-10 18:31:10|351.02|348.12|351.3|348.4|351.31|348.41|351.01|348.11|32
1644517880000|2022-02-10 18:31:20|351.29|348.39|351.17|348.27|351.33|348.43|351.17|348.27|17
1644517890000|2022-02-10 18:31:30|351.15|348.25|351.1|348.2|351.16|348.26|351.1|348.2|17
1644517900000|2022-02-10 18:31:40|351.08|348.18|350.96|348.06|351.08|348.18|350.93|348.03|18
1644517910000|2022-02-10 18:31:50|350.95|348.05|350.97|348.07|351.01|348.11|350.95|348.05|14
1644517920000|2022-02-10 18:32:00|350.95|348.05|350.81|347.91|351.04|348.14|350.79|347.89|26
1644517930000|2022-02-10 18:32:10|350.8|347.9|350.71|347.81|350.8|347.9|350.71|347.81|16
1644517940000|2022-02-10 18:32:20|350.72|347.82|350.62|347.72|350.73|347.83|350.56|347.66|28
1644517950000|2022-02-10 18:32:30|350.59|347.69|350.33|347.43|350.6|347.7|350.33|347.43|24
1644517960000|2022-02-10 18:32:40|350.28|347.38|350.43|347.53|350.48|347.58|350.28|347.38|27
1644517970000|2022-02-10 18:32:50|350.39|347.49|350.45|347.55|350.48|347.58|350.39|347.49|20
1644517980000|2022-02-10 18:33:00|350.44|347.54|350.66|347.76|350.67|347.77|350.44|347.54|19
1644517990000|2022-02-10 18:33:10|350.64|347.74|350.66|347.76|350.7|347.8|350.61|347.71|21
1644518000000|2022-02-10 18:33:20|350.67|347.77|350.83|347.93|350.83|347.93|350.62|347.72|21
1644518010000|2022-02-10 18:33:30|350.82|347.92|350.82|347.92|350.87|347.97|350.79|347.89|24
1644518020000|2022-02-10 18:33:40|350.81|347.91|350.71|347.81|350.85|347.95|350.64|347.74|26
1644518030000|2022-02-10 18:33:50|350.73|347.83|350.66|347.76|350.74|347.84|350.6|347.7|26
1644518040000|2022-02-10 18:34:00|350.63|347.73|350.72|347.82|350.77|347.87|350.63|347.73|18
1644518050000|2022-02-10 18:34:10|350.76|347.86|350.83|347.93|350.83|347.93|350.72|347.82|11
1644518060000|2022-02-10 18:34:20|350.84|347.94|350.75|347.85|350.86|347.96|350.7|347.8|21
1644518070000|2022-02-10 18:34:30|350.76|347.86|350.63|347.73|350.76|347.86|350.63|347.73|8
1644518080000|2022-02-10 18:34:40|350.64|347.74|350.77|347.87|350.78|347.88|350.63|347.73|16
1644518090000|2022-02-10 18:34:50|350.71|347.81|350.7|347.8|350.73|347.83|350.66|347.76|12
1644518100000|2022-02-10 18:35:00|350.71|347.81|350.56|347.66|350.73|347.83|350.56|347.66|19
1644518110000|2022-02-10 18:35:10|350.53|347.63|350.56|347.66|350.57|347.67|350.49|347.59|21
1644518120000|2022-02-10 18:35:20|350.55|347.65|350.36|347.46|350.56|347.66|350.3|347.4|24
1644518130000|2022-02-10 18:35:30|350.35|347.45|350.27|347.37|350.35|347.45|350.27|347.37|10
1644518140000|2022-02-10 18:35:40|350.26|347.36|350.4|347.5|350.43|347.53|350.26|347.36|21
1644518150000|2022-02-10 18:35:50|350.39|347.49|350.38|347.48|350.41|347.51|350.36|347.46|15
1644518160000|2022-02-10 18:36:00|350.34|347.44|350.31|347.41|350.46|347.56|350.28|347.38|24
1644518170000|2022-02-10 18:36:10|350.34|347.44|350.35|347.45|350.43|347.53|350.2|347.3|28
1644518180000|2022-02-10 18:36:20|350.34|347.44|350.39|347.49|350.42|347.52|350.34|347.44|24
1644518190000|2022-02-10 18:36:30|350.42|347.52|350.54|347.64|350.57|347.67|350.31|347.41|24
1644518200000|2022-02-10 18:36:40|350.55|347.65|350.06|347.16|350.55|347.65|350.01|347.11|33
1644518210000|2022-02-10 18:36:50|350.02|347.12|350.15|347.25|350.21|347.31|350.02|347.12|29
1644518220000|2022-02-10 18:37:00|350.14|347.24|350|347.1|350.23|347.33|349.9|347|28
1644518230000|2022-02-10 18:37:10|349.99|347.09|350.01|347.11|350.11|347.21|349.93|347.03|31
1644518240000|2022-02-10 18:37:20|350|347.1|350.07|347.17|350.09|347.19|349.96|347.06|22
1644518250000|2022-02-10 18:37:30|350.01|347.11|349.87|346.97|350.09|347.19|349.87|346.97|31
1644518260000|2022-02-10 18:37:40|349.88|346.98|349.97|347.07|349.98|347.08|349.87|346.97|23
1644518270000|2022-02-10 18:37:50|349.98|347.08|349.82|346.92|349.99|347.09|349.82|346.92|18
1644518280000|2022-02-10 18:38:00|349.84|346.94|350.04|347.14|350.04|347.14|349.82|346.92|30
1644518290000|2022-02-10 18:38:10|350.02|347.12|349.88|346.98|350.13|347.23|349.88|346.98|28
1644518300000|2022-02-10 18:38:20|349.94|347.04|349.76|346.86|349.94|347.04|349.69|346.79|27
1644518310000|2022-02-10 18:38:30|349.77|346.87|350.04|347.14|350.04|347.14|349.75|346.85|25
1644518320000|2022-02-10 18:38:40|350.06|347.16|350.26|347.36|350.3|347.4|349.98|347.08|30
1644518330000|2022-02-10 18:38:50|350.27|347.37|350.15|347.25|350.27|347.37|350.09|347.19|22
1644518340000|2022-02-10 18:39:00|350.14|347.24|350.31|347.41|350.31|347.41|350.11|347.21|29
1644518350000|2022-02-10 18:39:10|350.29|347.39|350.59|347.69|350.69|347.79|350.13|347.23|36
1644518360000|2022-02-10 18:39:20|350.57|347.67|350.95|348.05|351.07|348.17|350.5|347.6|31
1644518370000|2022-02-10 18:39:30|350.94|348.04|350.81|347.91|350.98|348.08|350.69|347.79|28
1644518380000|2022-02-10 18:39:40|350.82|347.92|350.89|347.99|350.89|347.99|350.62|347.72|30
1644518390000|2022-02-10 18:39:50|350.94|348.04|350.67|347.77|350.94|348.04|350.67|347.77|26
1644518400000|2022-02-10 18:40:00|350.59|347.69|350.08|347.18|350.59|347.69|350.08|347.18|29
1644518410000|2022-02-10 18:40:10|350.13|347.23|350.21|347.31|350.47|347.57|350.11|347.21|27
1644518420000|2022-02-10 18:40:20|350.17|347.27|349.98|347.08|350.17|347.27|349.96|347.06|25
1644518430000|2022-02-10 18:40:30|349.99|347.09|350.06|347.16|350.12|347.22|349.96|347.06|23
1644518440000|2022-02-10 18:40:40|350.09|347.19|350.18|347.28|350.18|347.28|350.04|347.14|33
1644518450000|2022-02-10 18:40:50|350.11|347.21|349.99|347.09|350.15|347.25|349.96|347.06|22
1644518460000|2022-02-10 18:41:00|350.03|347.13|350.07|347.17|350.15|347.25|350|347.1|31
1644518470000|2022-02-10 18:41:10|350.06|347.16|350.39|347.49|350.39|347.49|350.04|347.14|28
1644518480000|2022-02-10 18:41:20|350.38|347.48|350.6|347.7|350.6|347.7|350.23|347.33|27
1644518490000|2022-02-10 18:41:30|350.61|347.71|350.53|347.63|350.68|347.78|350.53|347.63|23
1644518500000|2022-02-10 18:41:40|350.59|347.69|350.56|347.66|350.77|347.87|350.55|347.65|25
1644518510000|2022-02-10 18:41:50|350.57|347.67|350.45|347.55|350.57|347.67|350.34|347.44|30
1644518520000|2022-02-10 18:42:00|350.46|347.56|350.33|347.43|350.46|347.56|350.28|347.38|24
1644518530000|2022-02-10 18:42:10|350.3|347.4|350.12|347.22|350.3|347.4|350.06|347.16|24
1644518540000|2022-02-10 18:42:20|350.13|347.23|350.1|347.2|350.13|347.23|350.08|347.18|14
1644518550000|2022-02-10 18:42:30|350.11|347.21|350.29|347.39|350.29|347.39|350.04|347.14|23
1644518560000|2022-02-10 18:42:40|350.3|347.4|350.36|347.46|350.43|347.53|350.26|347.36|32
1644518570000|2022-02-10 18:42:50|350.4|347.5|350.42|347.52|350.53|347.63|350.39|347.49|16
1644518580000|2022-02-10 18:43:00|350.43|347.53|350.55|347.65|350.57|347.67|350.43|347.53|14
1644518590000|2022-02-10 18:43:10|350.54|347.64|350.47|347.57|350.57|347.67|350.43|347.53|17
1644518600000|2022-02-10 18:43:20|350.53|347.63|350.64|347.74|350.7|347.8|350.53|347.63|29
1644518610000|2022-02-10 18:43:30|350.62|347.72|350.63|347.73|350.7|347.8|350.62|347.72|22
1644518620000|2022-02-10 18:43:40|350.62|347.72|350.75|347.85|350.78|347.88|350.62|347.72|21
1644518630000|2022-02-10 18:43:50|350.73|347.83|350.76|347.86|350.83|347.93|350.71|347.81|26
1644518640000|2022-02-10 18:44:00|350.75|347.85|350.63|347.73|350.79|347.89|350.6|347.7|28
1644518650000|2022-02-10 18:44:10|350.62|347.72|350.72|347.82|350.74|347.84|350.62|347.72|12
1644518660000|2022-02-10 18:44:20|350.73|347.83|350.74|347.84|350.81|347.91|350.66|347.76|20
1644518670000|2022-02-10 18:44:30|350.72|347.82|350.76|347.86|350.8|347.9|350.66|347.76|21
1644518680000|2022-02-10 18:44:40|350.69|347.79|350.73|347.83|350.73|347.83|350.68|347.78|14
1644518690000|2022-02-10 18:44:50|350.75|347.85|350.68|347.78|350.75|347.85|350.68|347.78|7
1644518700000|2022-02-10 18:45:00|350.69|347.79|350.56|347.66|350.69|347.79|350.52|347.62|27
1644518710000|2022-02-10 18:45:10|350.6|347.7|350.57|347.67|350.6|347.7|350.5|347.6|16
1644518720000|2022-02-10 18:45:20|350.56|347.66|350.58|347.68|350.63|347.73|350.56|347.66|21
1644518730000|2022-02-10 18:45:30|350.59|347.69|350.38|347.48|350.6|347.7|350.37|347.47|18
1644518740000|2022-02-10 18:45:40|350.34|347.44|350.39|347.49|350.41|347.51|350.34|347.44|14
1644518750000|2022-02-10 18:45:50|350.4|347.5|350.34|347.44|350.43|347.53|350.32|347.42|20
1644518760000|2022-02-10 18:46:00|350.35|347.45|350.42|347.52|350.42|347.52|350.34|347.44|24
1644518770000|2022-02-10 18:46:10|350.43|347.53|350.59|347.69|350.61|347.71|350.41|347.51|29
1644518780000|2022-02-10 18:46:20|350.56|347.66|350.82|347.92|350.99|348.09|350.56|347.66|25
1644518790000|2022-02-10 18:46:30|350.88|347.98|350.74|347.84|350.89|347.99|350.68|347.78|29
1644518800000|2022-02-10 18:46:40|350.73|347.83|350.84|347.94|350.84|347.94|350.7|347.8|19
1644518810000|2022-02-10 18:46:50|350.83|347.93|350.74|347.84|350.95|348.05|350.74|347.84|24
1644518820000|2022-02-10 18:47:00|350.75|347.85|350.77|347.87|350.89|347.99|350.69|347.79|28
1644518830000|2022-02-10 18:47:10|350.75|347.85|350.97|348.07|351.04|348.14|350.75|347.85|22
1644518840000|2022-02-10 18:47:20|350.98|348.08|350.92|348.02|351.12|348.22|350.92|348.02|21
1644518850000|2022-02-10 18:47:30|350.93|348.03|351.01|348.11|351.05|348.15|350.91|348.01|21
1644518860000|2022-02-10 18:47:40|350.98|348.08|350.78|347.88|351.03|348.13|350.77|347.87|26
1644518870000|2022-02-10 18:47:50|350.82|347.92|350.78|347.88|350.83|347.93|350.77|347.87|7
1644518880000|2022-02-10 18:48:00|350.84|347.94|350.74|347.84|350.84|347.94|350.73|347.83|15
1644518890000|2022-02-10 18:48:10|350.73|347.83|350.39|347.49|350.75|347.85|350.39|347.49|28
1644518900000|2022-02-10 18:48:20|350.4|347.5|350.42|347.52|350.46|347.56|350.35|347.45|24
1644518910000|2022-02-10 18:48:30|350.43|347.53|350.4|347.5|350.43|347.53|350.4|347.5|16
1644518920000|2022-02-10 18:48:40|350.42|347.52|350.58|347.68|350.58|347.68|350.39|347.49|12
1644518930000|2022-02-10 18:48:50|350.56|347.66|350.43|347.53|350.57|347.67|350.41|347.51|19
1644518940000|2022-02-10 18:49:00|350.42|347.52|350.48|347.58|350.55|347.65|350.42|347.52|20
1644518950000|2022-02-10 18:49:10|350.47|347.57|350.64|347.74|350.67|347.77|350.47|347.57|20
1644518960000|2022-02-10 18:49:20|350.65|347.75|350.57|347.67|350.69|347.79|350.57|347.67|20
1644518970000|2022-02-10 18:49:30|350.56|347.66|350.5|347.6|350.56|347.66|350.4|347.5|25
1644518980000|2022-02-10 18:49:40|350.49|347.59|350.51|347.61|350.52|347.62|350.45|347.55|20
1644518990000|2022-02-10 18:49:50|350.5|347.6|350.81|347.91|350.81|347.91|350.49|347.59|22
1644519000000|2022-02-10 18:50:00|350.8|347.9|350.84|347.94|351.01|348.11|350.79|347.89|32
1644519010000|2022-02-10 18:50:10|350.86|347.96|350.9|348|350.93|348.03|350.8|347.9|31
1644519020000|2022-02-10 18:50:20|350.89|347.99|350.84|347.94|350.91|348.01|350.76|347.86|27
1644519030000|2022-02-10 18:50:30|350.83|347.93|350.61|347.71|350.83|347.93|350.61|347.71|25
1644519040000|2022-02-10 18:50:40|350.62|347.72|350.7|347.8|350.73|347.83|350.56|347.66|25
1644519050000|2022-02-10 18:50:50|350.71|347.81|350.88|347.98|350.89|347.99|350.71|347.81|24
1644519060000|2022-02-10 18:51:00|350.86|347.96|350.69|347.79|350.86|347.96|350.66|347.76|21
1644519070000|2022-02-10 18:51:10|350.68|347.78|350.62|347.72|350.68|347.78|350.61|347.71|16
1644519080000|2022-02-10 18:51:20|350.63|347.73|350.67|347.77|350.72|347.82|350.59|347.69|18
1644519090000|2022-02-10 18:51:30|350.7|347.8|350.86|347.96|350.86|347.96|350.68|347.78|23
1644519100000|2022-02-10 18:51:40|350.82|347.92|350.63|347.73|350.82|347.92|350.61|347.71|24
1644519110000|2022-02-10 18:51:50|350.62|347.72|350.53|347.63|350.62|347.72|350.51|347.61|13
1644519120000|2022-02-10 18:52:00|350.52|347.62|350.56|347.66|350.63|347.73|350.52|347.62|24
1644519130000|2022-02-10 18:52:10|350.59|347.69|350.5|347.6|350.65|347.75|350.5|347.6|17
1644519140000|2022-02-10 18:52:20|350.49|347.59|350.61|347.71|350.62|347.72|350.49|347.59|21
1644519150000|2022-02-10 18:52:30|350.6|347.7|350.51|347.61|350.6|347.7|350.42|347.52|24
1644519160000|2022-02-10 18:52:40|350.47|347.57|350.61|347.71|350.61|347.71|350.47|347.57|18
1644519170000|2022-02-10 18:52:50|350.6|347.7|350.61|347.71|350.69|347.79|350.6|347.7|17
1644519180000|2022-02-10 18:53:00|350.6|347.7|350.66|347.76|350.81|347.91|350.54|347.64|20
1644519190000|2022-02-10 18:53:10|350.67|347.77|350.57|347.67|350.69|347.79|350.56|347.66|19
1644519200000|2022-02-10 18:53:20|350.56|347.66|350.54|347.64|350.57|347.67|350.47|347.57|17
1644519210000|2022-02-10 18:53:30|350.53|347.63|350.55|347.65|350.57|347.67|350.5|347.6|17
1644519220000|2022-02-10 18:53:40|350.56|347.66|350.58|347.68|350.73|347.83|350.55|347.65|27
1644519230000|2022-02-10 18:53:50|350.57|347.67|350.55|347.65|350.6|347.7|350.54|347.64|21
1644519240000|2022-02-10 18:54:00|350.56|347.66|350.59|347.69|350.64|347.74|350.54|347.64|16
1644519250000|2022-02-10 18:54:10|350.6|347.7|350.73|347.83|350.79|347.89|350.6|347.7|22
1644519260000|2022-02-10 18:54:20|350.77|347.87|350.86|347.96|350.86|347.96|350.74|347.84|25
1644519270000|2022-02-10 18:54:30|350.85|347.95|350.82|347.92|350.9|348|350.76|347.86|23
1644519280000|2022-02-10 18:54:40|350.79|347.89|350.79|347.89|350.8|347.9|350.74|347.84|11
1644519290000|2022-02-10 18:54:50|350.8|347.9|350.85|347.95|350.88|347.98|350.8|347.9|12
1644519300000|2022-02-10 18:55:00|350.84|347.94|351.07|348.17|351.13|348.23|350.84|347.94|26
1644519310000|2022-02-10 18:55:10|351.08|348.18|350.97|348.07|351.18|348.28|350.96|348.06|24
1644519320000|2022-02-10 18:55:20|350.98|348.08|350.85|347.95|351.12|348.22|350.83|347.93|25
1644519330000|2022-02-10 18:55:30|350.84|347.94|350.83|347.93|350.93|348.03|350.82|347.92|23
1644519340000|2022-02-10 18:55:40|350.82|347.92|350.8|347.9|350.85|347.95|350.77|347.87|23
1644519350000|2022-02-10 18:55:50|350.79|347.89|350.81|347.91|350.82|347.92|350.77|347.87|18
1644519360000|2022-02-10 18:56:00|350.8|347.9|350.69|347.79|350.88|347.98|350.62|347.72|22
1644519370000|2022-02-10 18:56:10|350.66|347.76|350.73|347.83|350.78|347.88|350.66|347.76|23
1644519380000|2022-02-10 18:56:20|350.76|347.86|350.67|347.77|350.76|347.86|350.65|347.75|18
1644519390000|2022-02-10 18:56:30|350.63|347.73|350.52|347.62|350.63|347.73|350.52|347.62|21
1644519400000|2022-02-10 18:56:40|350.53|347.63|350.5|347.6|350.61|347.71|350.47|347.57|22
1644519410000|2022-02-10 18:56:50|350.51|347.61|350.5|347.6|350.51|347.61|350.43|347.53|10
1644519420000|2022-02-10 18:57:00|350.43|347.53|350.44|347.54|350.49|347.59|350.33|347.43|24
1644519430000|2022-02-10 18:57:10|350.43|347.53|350.52|347.62|350.52|347.62|350.43|347.53|21
1644519440000|2022-02-10 18:57:20|350.51|347.61|350.56|347.66|350.62|347.72|350.5|347.6|25
1644519450000|2022-02-10 18:57:30|350.58|347.68|350.41|347.51|350.61|347.71|350.37|347.47|23
1644519460000|2022-02-10 18:57:40|350.42|347.52|350.47|347.57|350.5|347.6|350.34|347.44|26
1644519470000|2022-02-10 18:57:50|350.49|347.59|350.38|347.48|350.57|347.67|350.34|347.44|27
1644519480000|2022-02-10 18:58:00|350.37|347.47|350.44|347.54|350.5|347.6|350.33|347.43|22
1644519490000|2022-02-10 18:58:10|350.45|347.55|350.54|347.64|350.57|347.67|350.38|347.48|23
1644519500000|2022-02-10 18:58:20|350.55|347.65|350.5|347.6|350.62|347.72|350.5|347.6|21
1644519510000|2022-02-10 18:58:30|350.52|347.62|350.52|347.62|350.57|347.67|350.43|347.53|28
1644519520000|2022-02-10 18:58:40|350.51|347.61|350.52|347.62|350.54|347.64|350.44|347.54|18
1644519530000|2022-02-10 18:58:50|350.54|347.64|350.56|347.66|350.6|347.7|350.53|347.63|25
1644519540000|2022-02-10 18:59:00|350.48|347.58|350.43|347.53|350.49|347.59|350.37|347.47|26
1644519550000|2022-02-10 18:59:10|350.46|347.56|350.38|347.48|350.46|347.56|350.33|347.43|21
1644519560000|2022-02-10 18:59:20|350.37|347.47|350.52|347.62|350.52|347.62|350.37|347.47|20
1644519570000|2022-02-10 18:59:30|350.5|347.6|350.65|347.75|350.66|347.76|350.5|347.6|25
1644519580000|2022-02-10 18:59:40|350.62|347.72|350.72|347.82|350.72|347.82|350.6|347.7|22
1644519590000|2022-02-10 18:59:50|350.74|347.84|350.87|347.97|350.87|347.97|350.71|347.81|24
1644519600000|2022-02-10 19:00:00|350.88|347.98|350.69|347.79|350.93|348.03|350.62|347.72|29
1644519610000|2022-02-10 19:00:10|350.7|347.8|350.89|347.99|351.09|348.19|350.67|347.77|31
1644519620000|2022-02-10 19:00:20|350.88|347.98|350.97|348.07|351|348.1|350.88|347.98|25
1644519630000|2022-02-10 19:00:30|350.99|348.09|350.81|347.91|350.99|348.09|350.81|347.91|22
1644519640000|2022-02-10 19:00:40|350.8|347.9|350.77|347.87|350.85|347.95|350.74|347.84|22
1644519650000|2022-02-10 19:00:50|350.72|347.82|350.71|347.81|350.72|347.82|350.62|347.72|24
1644519660000|2022-02-10 19:01:00|350.7|347.8|350.38|347.48|350.7|347.8|350.38|347.48|26
1644519670000|2022-02-10 19:01:10|350.4|347.5|350.18|347.28|350.42|347.52|350.15|347.25|19
1644519680000|2022-02-10 19:01:20|350.2|347.3|349.99|347.09|350.2|347.3|349.99|347.09|27
1644519690000|2022-02-10 19:01:30|349.9|347|350.25|347.35|350.28|347.38|349.67|346.77|34
1644519700000|2022-02-10 19:01:40|350.26|347.36|350.24|347.34|350.26|347.36|350.18|347.28|20
1644519710000|2022-02-10 19:01:50|350.25|347.35|350.24|347.34|350.34|347.44|350.23|347.33|24
1644519720000|2022-02-10 19:02:00|350.25|347.35|350.04|347.14|350.27|347.37|349.99|347.09|20
1644519730000|2022-02-10 19:02:10|350.05|347.15|350.04|347.14|350.08|347.18|349.97|347.07|22
1644519740000|2022-02-10 19:02:20|350.03|347.13|350.08|347.18|350.1|347.2|350.02|347.12|19
1644519750000|2022-02-10 19:02:30|350.03|347.13|349.94|347.04|350.06|347.16|349.87|346.97|25
1644519760000|2022-02-10 19:02:40|349.92|347.02|350.11|347.21|350.17|347.27|349.89|346.99|26
1644519770000|2022-02-10 19:02:50|350.1|347.2|350.09|347.19|350.1|347.2|350.01|347.11|25
1644519780000|2022-02-10 19:03:00|350.1|347.2|350.07|347.17|350.15|347.25|349.97|347.07|20
1644519790000|2022-02-10 19:03:10|350.04|347.14|350.1|347.2|350.1|347.2|350.02|347.12|20
1644519800000|2022-02-10 19:03:20|350.09|347.19|349.81|346.91|350.09|347.19|349.81|346.91|25
1644519810000|2022-02-10 19:03:30|349.82|346.92|349.74|346.84|349.82|346.92|349.71|346.81|24
1644519820000|2022-02-10 19:03:40|349.73|346.83|349.84|346.94|349.85|346.95|349.73|346.83|21
1644519830000|2022-02-10 19:03:50|349.83|346.93|349.76|346.86|349.87|346.97|349.75|346.85|19
1644519840000|2022-02-10 19:04:00|349.75|346.85|349.58|346.68|349.8|346.9|349.58|346.68|18
1644519850000|2022-02-10 19:04:10|349.59|346.69|349.65|346.75|349.65|346.75|349.58|346.68|7
1644519860000|2022-02-10 19:04:20|349.66|346.76|349.65|346.75|349.66|346.76|349.62|346.72|15
1644519870000|2022-02-10 19:04:30|349.64|346.74|349.66|346.76|349.7|346.8|349.63|346.73|25
1644519880000|2022-02-10 19:04:40|349.64|346.74|349.6|346.7|349.69|346.79|349.56|346.66|21
1644519890000|2022-02-10 19:04:50|349.58|346.68|349.52|346.62|349.6|346.7|349.51|346.61|21
1644519900000|2022-02-10 19:05:00|349.53|346.63|349.56|346.66|349.63|346.73|349.49|346.59|26
1644519910000|2022-02-10 19:05:10|349.55|346.65|349.25|346.35|349.57|346.67|349.22|346.32|20
1644519920000|2022-02-10 19:05:20|349.26|346.36|348.86|345.96|349.27|346.37|348.86|345.96|24
1644519930000|2022-02-10 19:05:30|348.85|345.95|348.49|345.59|348.85|345.95|348.47|345.57|33
1644519940000|2022-02-10 19:05:40|348.44|345.54|348.57|345.67|348.57|345.67|348.31|345.41|32
1644519950000|2022-02-10 19:05:50|348.59|345.69|348.6|345.7|348.81|345.91|348.52|345.62|34
1644519960000|2022-02-10 19:06:00|348.63|345.73|348.68|345.78|348.74|345.84|348.56|345.66|30
1644519970000|2022-02-10 19:06:10|348.67|345.77|348.82|345.92|348.82|345.92|348.61|345.71|28
1644519980000|2022-02-10 19:06:20|348.79|345.89|348.71|345.81|348.79|345.89|348.65|345.75|28
1644519990000|2022-02-10 19:06:30|348.74|345.84|348.75|345.85|348.76|345.86|348.67|345.77|33
1644520000000|2022-02-10 19:06:40|348.72|345.82|348.6|345.7|348.76|345.86|348.6|345.7|28
1644520010000|2022-02-10 19:06:50|348.58|345.68|348.47|345.57|348.61|345.71|348.42|345.52|33
1644520020000|2022-02-10 19:07:00|348.45|345.55|348.54|345.64|348.54|345.64|348.39|345.49|25
1644520030000|2022-02-10 19:07:10|348.58|345.68|348.42|345.52|348.6|345.7|348.41|345.51|22
1644520040000|2022-02-10 19:07:20|348.41|345.51|348.53|345.63|348.54|345.64|348.41|345.51|24
1644520050000|2022-02-10 19:07:30|348.54|345.64|348.41|345.51|348.55|345.65|348.36|345.46|31
1644520060000|2022-02-10 19:07:40|348.4|345.5|348.37|345.47|348.5|345.6|348.36|345.46|30
1644520070000|2022-02-10 19:07:50|348.36|345.46|348.63|345.73|348.63|345.73|348.36|345.46|19
1644520080000|2022-02-10 19:08:00|348.64|345.74|348.21|345.31|348.65|345.75|348.12|345.22|33
1644520090000|2022-02-10 19:08:10|348.2|345.3|348.1|345.2|348.2|345.3|348.09|345.19|18
1644520100000|2022-02-10 19:08:20|348.11|345.21|348.08|345.18|348.15|345.25|347.93|345.03|30
1644520110000|2022-02-10 19:08:30|348.13|345.23|348.24|345.34|348.28|345.38|348.09|345.19|32
1644520120000|2022-02-10 19:08:40|348.26|345.36|348.21|345.31|348.3|345.4|348.03|345.13|27
1644520130000|2022-02-10 19:08:50|348.22|345.32|348.37|345.47|348.44|345.54|348.22|345.32|28
1644520140000|2022-02-10 19:09:00|348.38|345.48|348.43|345.53|348.45|345.55|348.36|345.46|24
1644520150000|2022-02-10 19:09:10|348.44|345.54|348.77|345.87|348.8|345.9|348.44|345.54|14
1644520160000|2022-02-10 19:09:20|348.78|345.88|348.92|346.02|348.95|346.05|348.71|345.81|23
1644520170000|2022-02-10 19:09:30|348.91|346.01|348.78|345.88|348.92|346.02|348.69|345.79|26
1644520180000|2022-02-10 19:09:40|348.77|345.87|348.76|345.86|348.82|345.92|348.72|345.82|23
1644520190000|2022-02-10 19:09:50|348.74|345.84|348.81|345.91|348.81|345.91|348.72|345.82|22
1644520200000|2022-02-10 19:10:00|348.8|345.9|348.8|345.9|348.91|346.01|348.68|345.78|33
1644520210000|2022-02-10 19:10:10|348.77|345.87|348.64|345.74|348.8|345.9|348.63|345.73|29
1644520220000|2022-02-10 19:10:20|348.63|345.73|348.58|345.68|348.67|345.77|348.56|345.66|22
1644520230000|2022-02-10 19:10:30|348.59|345.69|348.43|345.53|348.59|345.69|348.32|345.42|19
1644520240000|2022-02-10 19:10:40|348.44|345.54|348.43|345.53|348.49|345.59|348.39|345.49|31
1644520250000|2022-02-10 19:10:50|348.4|345.5|348.45|345.55|348.45|345.55|348.39|345.49|23
1644520260000|2022-02-10 19:11:00|348.46|345.56|348.51|345.61|348.51|345.61|348.39|345.49|25
1644520270000|2022-02-10 19:11:10|348.52|345.62|348.56|345.66|348.59|345.69|348.5|345.6|19
1644520280000|2022-02-10 19:11:20|348.55|345.65|348.59|345.69|348.69|345.79|348.55|345.65|22
1644520290000|2022-02-10 19:11:30|348.6|345.7|348.62|345.72|348.67|345.77|348.45|345.55|26
1644520300000|2022-02-10 19:11:40|348.63|345.73|348.46|345.56|348.64|345.74|348.45|345.55|17
1644520310000|2022-02-10 19:11:50|348.45|345.55|348.35|345.45|348.48|345.58|348.32|345.42|27
1644520320000|2022-02-10 19:12:00|348.25|345.35|348.11|345.21|348.36|345.46|348.1|345.2|26
1644520330000|2022-02-10 19:12:10|348.16|345.26|348.16|345.26|348.21|345.31|348.16|345.26|20
1644520340000|2022-02-10 19:12:20|348.15|345.25|347.84|344.94|348.15|345.25|347.68|344.78|29
1644520350000|2022-02-10 19:12:30|347.85|344.95|348.27|345.37|348.27|345.37|347.85|344.95|27
1644520360000|2022-02-10 19:12:40|348.26|345.36|348.07|345.17|348.26|345.36|348.07|345.17|23
1644520370000|2022-02-10 19:12:50|348.08|345.18|347.96|345.06|348.11|345.21|347.94|345.04|18
1644520380000|2022-02-10 19:13:00|347.99|345.09|348.08|345.18|348.1|345.2|347.99|345.09|19
1644520390000|2022-02-10 19:13:10|348.09|345.19|348.1|345.2|348.1|345.2|347.96|345.06|24
1644520400000|2022-02-10 19:13:20|348.06|345.16|347.97|345.07|348.09|345.19|347.95|345.05|20
1644520410000|2022-02-10 19:13:30|347.96|345.06|347.93|345.03|347.96|345.06|347.9|345|17
1644520420000|2022-02-10 19:13:40|347.92|345.02|347.65|344.75|347.92|345.02|347.59|344.69|29
1644520430000|2022-02-10 19:13:50|347.66|344.76|347.56|344.66|347.66|344.76|347.53|344.63|19
1644520440000|2022-02-10 19:14:00|347.55|344.65|347.57|344.67|347.68|344.78|347.52|344.62|24
1644520450000|2022-02-10 19:14:10|347.55|344.65|347.54|344.64|347.55|344.65|347.39|344.49|33
1644520460000|2022-02-10 19:14:20|347.58|344.68|347.41|344.51|347.61|344.71|347.32|344.42|31
1644520470000|2022-02-10 19:14:30|347.42|344.52|347.8|344.9|347.83|344.93|347.41|344.51|18
1644520480000|2022-02-10 19:14:40|347.79|344.89|347.65|344.75|347.82|344.92|347.65|344.75|22
1644520490000|2022-02-10 19:14:50|347.67|344.77|347.75|344.85|347.76|344.86|347.58|344.68|27
1644520500000|2022-02-10 19:15:00|347.73|344.83|347.95|345.05|347.95|345.05|347.68|344.78|27
1644520510000|2022-02-10 19:15:10|347.93|345.03|347.94|345.04|348.06|345.16|347.82|344.92|31
1644520520000|2022-02-10 19:15:20|348.03|345.13|348.11|345.21|348.11|345.21|347.89|344.99|29
1644520530000|2022-02-10 19:15:30|348.12|345.22|347.9|345|348.12|345.22|347.84|344.94|30
1644520540000|2022-02-10 19:15:40|347.91|345.01|348.11|345.21|348.12|345.22|347.9|345|20
1644520550000|2022-02-10 19:15:50|348.12|345.22|348.12|345.22|348.2|345.3|348.09|345.19|27
1644520560000|2022-02-10 19:16:00|348.11|345.21|348.12|345.22|348.13|345.23|348.07|345.17|16
1644520570000|2022-02-10 19:16:10|348.17|345.27|348.2|345.3|348.24|345.34|348.15|345.25|19
1644520580000|2022-02-10 19:16:20|348.19|345.29|348.18|345.28|348.19|345.29|348.09|345.19|28
1644520590000|2022-02-10 19:16:30|348.17|345.27|348.12|345.22|348.17|345.27|348.07|345.17|22
1644520600000|2022-02-10 19:16:40|348.14|345.24|348.19|345.29|348.22|345.32|348.05|345.15|32
1644520610000|2022-02-10 19:16:50|348.18|345.28|348.03|345.13|348.18|345.28|348.01|345.11|17
1644520620000|2022-02-10 19:17:00|348.05|345.15|348.24|345.34|348.24|345.34|348.05|345.15|19
1644520630000|2022-02-10 19:17:10|348.25|345.35|348.58|345.68|348.69|345.79|348.24|345.34|29
1644520640000|2022-02-10 19:17:20|348.59|345.69|348.92|346.02|348.97|346.07|348.56|345.66|34
1644520650000|2022-02-10 19:17:30|348.94|346.04|348.9|346|348.95|346.05|348.8|345.9|31
1644520660000|2022-02-10 19:17:40|348.92|346.02|348.84|345.94|348.99|346.09|348.82|345.92|31
1644520670000|2022-02-10 19:17:50|348.85|345.95|348.83|345.93|348.86|345.96|348.81|345.91|19
1644520680000|2022-02-10 19:18:00|348.78|345.88|348.71|345.81|348.78|345.88|348.65|345.75|24
1644520690000|2022-02-10 19:18:10|348.74|345.84|348.51|345.61|348.74|345.84|348.47|345.57|26
1644520700000|2022-02-10 19:18:20|348.53|345.63|348.63|345.73|348.65|345.75|348.4|345.5|21
1644520710000|2022-02-10 19:18:30|348.64|345.74|348.59|345.69|348.64|345.74|348.55|345.65|11
1644520720000|2022-02-10 19:18:40|348.58|345.68|348.51|345.61|348.62|345.72|348.51|345.61|22
1644520730000|2022-02-10 19:18:50|348.52|345.62|348.35|345.45|348.57|345.67|348.32|345.42|28
1644520740000|2022-02-10 19:19:00|348.34|345.44|348.35|345.45|348.42|345.52|348.28|345.38|25
1644520750000|2022-02-10 19:19:10|348.36|345.46|348.23|345.33|348.36|345.46|348.17|345.27|17
1644520760000|2022-02-10 19:19:20|348.21|345.31|348.13|345.23|348.24|345.34|348.06|345.16|24
1644520770000|2022-02-10 19:19:30|348.12|345.22|348.13|345.23|348.13|345.23|348.01|345.11|18
1644520780000|2022-02-10 19:19:40|348.09|345.19|347.78|344.88|348.09|345.19|347.78|344.88|31
1644520790000|2022-02-10 19:19:50|347.79|344.89|347.58|344.68|347.79|344.89|347.55|344.65|29
1644520800000|2022-02-10 19:20:00|347.55|344.65|347.69|344.79|347.81|344.91|347.54|344.64|30
1644520810000|2022-02-10 19:20:10|347.7|344.8|347.96|345.06|347.99|345.09|347.58|344.68|34
1644520820000|2022-02-10 19:20:20|347.97|345.07|348.07|345.17|348.17|345.27|347.96|345.06|27
1644520830000|2022-02-10 19:20:30|348.06|345.16|347.88|344.98|348.06|345.16|347.88|344.98|23
1644520840000|2022-02-10 19:20:40|347.85|344.95|347.86|344.96|347.89|344.99|347.8|344.9|23
1644520850000|2022-02-10 19:20:50|347.88|344.98|347.85|344.95|347.95|345.05|347.8|344.9|25
1644520860000|2022-02-10 19:21:00|347.89|344.99|347.68|344.78|347.89|344.99|347.62|344.72|31
1644520870000|2022-02-10 19:21:10|347.69|344.79|347.44|344.54|347.69|344.79|347.32|344.42|35
1644520880000|2022-02-10 19:21:20|347.45|344.55|347.49|344.59|347.55|344.65|347.41|344.51|24
1644520890000|2022-02-10 19:21:30|347.48|344.58|347.49|344.59|347.53|344.63|347.45|344.55|22
1644520900000|2022-02-10 19:21:40|347.5|344.6|347.62|344.72|347.65|344.75|347.49|344.59|17
1644520910000|2022-02-10 19:21:50|347.66|344.76|347.87|344.97|347.93|345.03|347.66|344.76|22
1644520920000|2022-02-10 19:22:00|347.9|345|347.97|345.07|348.08|345.18|347.81|344.91|18
1644520930000|2022-02-10 19:22:10|347.98|345.08|347.76|344.86|347.99|345.09|347.7|344.8|24
1644520940000|2022-02-10 19:22:20|347.75|344.85|347.63|344.73|347.75|344.85|347.63|344.73|24
1644520950000|2022-02-10 19:22:30|347.62|344.72|347.68|344.78|347.7|344.8|347.61|344.71|22
1644520960000|2022-02-10 19:22:40|347.67|344.77|347.8|344.9|347.8|344.9|347.63|344.73|20
1644520970000|2022-02-10 19:22:50|347.81|344.91|347.86|344.96|347.92|345.02|347.81|344.91|20
1644520980000|2022-02-10 19:23:00|347.87|344.97|347.83|344.93|347.87|344.97|347.77|344.87|23
1644520990000|2022-02-10 19:23:10|347.85|344.95|347.99|345.09|347.99|345.09|347.85|344.95|21
1644521000000|2022-02-10 19:23:20|348|345.1|347.97|345.07|348|345.1|347.92|345.02|18
1644521010000|2022-02-10 19:23:30|347.96|345.06|347.98|345.08|347.98|345.08|347.93|345.03|22
1644521020000|2022-02-10 19:23:40|347.99|345.09|348.01|345.11|348.04|345.14|347.96|345.06|23
1644521030000|2022-02-10 19:23:50|348.04|345.14|348.37|345.47|348.38|345.48|348|345.1|26
1644521040000|2022-02-10 19:24:00|348.38|345.48|348.5|345.6|348.53|345.63|348.28|345.38|36
1644521050000|2022-02-10 19:24:10|348.46|345.56|348.38|345.48|348.51|345.61|348.35|345.45|32
1644521060000|2022-02-10 19:24:20|348.42|345.52|348.29|345.39|348.44|345.54|348.26|345.36|27
1644521070000|2022-02-10 19:24:30|348.32|345.42|348.47|345.57|348.47|345.57|348.31|345.41|22
1644521080000|2022-02-10 19:24:40|348.48|345.58|348.59|345.69|348.63|345.73|348.48|345.58|26
1644521090000|2022-02-10 19:24:50|348.6|345.7|348.72|345.82|348.72|345.82|348.58|345.68|22
1644521100000|2022-02-10 19:25:00|348.71|345.81|348.59|345.69|348.74|345.84|348.54|345.64|28
1644521110000|2022-02-10 19:25:10|348.58|345.68|348.69|345.79|348.74|345.84|348.56|345.66|26
1644521120000|2022-02-10 19:25:20|348.7|345.8|348.65|345.75|348.75|345.85|348.65|345.75|17
1644521130000|2022-02-10 19:25:30|348.67|345.77|348.64|345.74|348.67|345.77|348.6|345.7|28
1644521140000|2022-02-10 19:25:40|348.65|345.75|348.69|345.79|348.73|345.83|348.65|345.75|23
1644521150000|2022-02-10 19:25:50|348.73|345.83|348.4|345.5|348.75|345.85|348.35|345.45|32
1644521160000|2022-02-10 19:26:00|348.41|345.51|348.42|345.52|348.57|345.67|348.38|345.48|25
1644521170000|2022-02-10 19:26:10|348.41|345.51|348.38|345.48|348.42|345.52|348.33|345.43|22
1644521180000|2022-02-10 19:26:20|348.36|345.46|348.45|345.55|348.45|345.55|348.33|345.43|19
1644521190000|2022-02-10 19:26:30|348.46|345.56|348.44|345.54|348.59|345.69|348.32|345.42|23
1644521200000|2022-02-10 19:26:40|348.45|345.55|348.49|345.59|348.57|345.67|348.4|345.5|28
1644521210000|2022-02-10 19:26:50|348.51|345.61|348.68|345.78|348.69|345.79|348.51|345.61|25
1644521220000|2022-02-10 19:27:00|348.57|345.67|348.55|345.65|348.63|345.73|348.53|345.63|23
1644521230000|2022-02-10 19:27:10|348.56|345.66|348.43|345.53|348.59|345.69|348.43|345.53|27
1644521240000|2022-02-10 19:27:20|348.4|345.5|348.43|345.53|348.49|345.59|348.4|345.5|15
1644521250000|2022-02-10 19:27:30|348.45|345.55|348.27|345.37|348.51|345.61|348.26|345.36|25
1644521260000|2022-02-10 19:27:40|348.28|345.38|348.4|345.5|348.4|345.5|348.27|345.37|24
1644521270000|2022-02-10 19:27:50|348.34|345.44|348.28|345.38|348.38|345.48|348.27|345.37|17
1644521280000|2022-02-10 19:28:00|348.31|345.41|348.09|345.19|348.31|345.41|348.09|345.19|24
1644521290000|2022-02-10 19:28:10|348.07|345.17|348.01|345.11|348.07|345.17|347.87|344.97|24
1644521300000|2022-02-10 19:28:20|347.99|345.09|347.8|344.9|348.02|345.12|347.74|344.84|28
1644521310000|2022-02-10 19:28:30|347.77|344.87|347.78|344.88|347.82|344.92|347.72|344.82|25
1644521320000|2022-02-10 19:28:40|347.76|344.86|347.95|345.05|347.96|345.06|347.76|344.86|23
1644521330000|2022-02-10 19:28:50|347.94|345.04|347.93|345.03|347.96|345.06|347.89|344.99|28
1644521340000|2022-02-10 19:29:00|347.89|344.99|347.93|345.03|347.98|345.08|347.84|344.94|28
1644521350000|2022-02-10 19:29:10|347.9|345|347.8|344.9|347.93|345.03|347.74|344.84|32
1644521360000|2022-02-10 19:29:20|347.71|344.81|347.4|344.5|347.75|344.85|347.39|344.49|28
1644521370000|2022-02-10 19:29:30|347.48|344.58|347.68|344.78|347.78|344.88|347.48|344.58|31
1644521380000|2022-02-10 19:29:40|347.67|344.77|347.66|344.76|347.74|344.84|347.62|344.72|22
1644521390000|2022-02-10 19:29:50|347.73|344.83|347.6|344.7|347.73|344.83|347.58|344.68|21
1644521400000|2022-02-10 19:30:00|347.59|344.69|347.81|344.91|347.81|344.91|347.54|344.64|25
1644521410000|2022-02-10 19:30:10|347.84|344.94|348.12|345.22|348.16|345.26|347.8|344.9|25
1644521420000|2022-02-10 19:30:20|348.15|345.25|348.27|345.37|348.27|345.37|348.04|345.14|27
1644521430000|2022-02-10 19:30:30|348.26|345.36|348.25|345.35|348.33|345.43|348.18|345.28|24
1644521440000|2022-02-10 19:30:40|348.24|345.34|347.95|345.05|348.24|345.34|347.95|345.05|27
1644521450000|2022-02-10 19:30:50|347.93|345.03|347.78|344.88|347.93|345.03|347.71|344.81|34
1644521460000|2022-02-10 19:31:00|347.86|344.96|347.8|344.9|347.88|344.98|347.76|344.86|29
1644521470000|2022-02-10 19:31:10|347.78|344.88|347.93|345.03|347.93|345.03|347.74|344.84|22
1644521480000|2022-02-10 19:31:20|347.84|344.94|348.04|345.14|348.07|345.17|347.84|344.94|27
1644521490000|2022-02-10 19:31:30|348.05|345.15|348.09|345.19|348.11|345.21|347.97|345.07|20
1644521500000|2022-02-10 19:31:40|348.11|345.21|348.03|345.13|348.11|345.21|347.95|345.05|31
1644521510000|2022-02-10 19:31:50|348.02|345.12|347.91|345.01|348.02|345.12|347.88|344.98|22
1644521520000|2022-02-10 19:32:00|347.9|345|348.03|345.13|348.03|345.13|347.79|344.89|24
1644521530000|2022-02-10 19:32:10|348.02|345.12|347.99|345.09|348.04|345.14|347.99|345.09|17
1644521540000|2022-02-10 19:32:20|348|345.1|347.96|345.06|348.02|345.12|347.95|345.05|18
1644521550000|2022-02-10 19:32:30|347.92|345.02|347.88|344.98|347.92|345.02|347.86|344.96|18
1644521560000|2022-02-10 19:32:40|347.89|344.99|347.87|344.97|347.9|345|347.74|344.84|22
1644521570000|2022-02-10 19:32:50|347.88|344.98|347.95|345.05|347.95|345.05|347.88|344.98|9
1644521580000|2022-02-10 19:33:00|347.97|345.07|348.02|345.12|348.12|345.22|347.97|345.07|29
1644521590000|2022-02-10 19:33:10|348.01|345.11|347.9|345|348.08|345.18|347.9|345|18
1644521600000|2022-02-10 19:33:20|347.87|344.97|347.83|344.93|347.87|344.97|347.77|344.87|17
1644521610000|2022-02-10 19:33:30|347.85|344.95|347.81|344.91|347.87|344.97|347.81|344.91|14
1644521620000|2022-02-10 19:33:40|347.8|344.9|347.68|344.78|347.81|344.91|347.65|344.75|18
1644521630000|2022-02-10 19:33:50|347.67|344.77|347.66|344.76|347.69|344.79|347.62|344.72|22
1644521640000|2022-02-10 19:34:00|347.67|344.77|347.83|344.93|347.83|344.93|347.65|344.75|23
1644521650000|2022-02-10 19:34:10|347.84|344.94|347.78|344.88|347.84|344.94|347.78|344.88|19
1644521660000|2022-02-10 19:34:20|347.81|344.91|347.79|344.89|347.83|344.93|347.77|344.87|15
1644521670000|2022-02-10 19:34:30|347.81|344.91|347.76|344.86|347.92|345.02|347.76|344.86|20
1644521680000|2022-02-10 19:34:40|347.77|344.87|347.9|345|347.9|345|347.75|344.85|13
1644521690000|2022-02-10 19:34:50|347.91|345.01|347.96|345.06|347.96|345.06|347.88|344.98|13
1644521700000|2022-02-10 19:35:00|347.97|345.07|348.04|345.14|348.16|345.26|347.97|345.07|29
1644521710000|2022-02-10 19:35:10|348.03|345.13|348.17|345.27|348.2|345.3|347.95|345.05|29
1644521720000|2022-02-10 19:35:20|348.16|345.26|348.06|345.16|348.17|345.27|348.06|345.16|25
1644521730000|2022-02-10 19:35:30|348.07|345.17|347.88|344.98|348.09|345.19|347.85|344.95|25
1644521740000|2022-02-10 19:35:40|347.86|344.96|347.97|345.07|348.01|345.11|347.83|344.93|26
1644521750000|2022-02-10 19:35:50|347.98|345.08|348.08|345.18|348.08|345.18|347.97|345.07|14
1644521760000|2022-02-10 19:36:00|348.07|345.17|348.24|345.34|348.29|345.39|348.07|345.17|22
1644521770000|2022-02-10 19:36:10|348.25|345.35|348.13|345.23|348.28|345.38|348.08|345.18|22
1644521780000|2022-02-10 19:36:20|348.16|345.26|348.28|345.38|348.29|345.39|348.16|345.26|18
1644521790000|2022-02-10 19:36:30|348.32|345.42|348.78|345.88|348.83|345.93|348.32|345.42|29
1644521800000|2022-02-10 19:36:40|348.74|345.84|348.79|345.89|348.8|345.9|348.67|345.77|22
1644521810000|2022-02-10 19:36:50|348.78|345.88|348.92|346.02|349.04|346.14|348.77|345.87|29
1644521820000|2022-02-10 19:37:00|348.91|346.01|348.79|345.89|348.93|346.03|348.76|345.86|24
1644521830000|2022-02-10 19:37:10|348.8|345.9|348.72|345.82|348.81|345.91|348.69|345.79|27
1644521840000|2022-02-10 19:37:20|348.71|345.81|348.74|345.84|348.77|345.87|348.71|345.81|18
1644521850000|2022-02-10 19:37:30|348.75|345.85|348.91|346.01|348.91|346.01|348.75|345.85|20
1644521860000|2022-02-10 19:37:40|348.92|346.02|348.69|345.79|348.97|346.07|348.69|345.79|22
1644521870000|2022-02-10 19:37:50|348.7|345.8|348.78|345.88|348.78|345.88|348.65|345.75|19
1644521880000|2022-02-10 19:38:00|348.73|345.83|348.81|345.91|348.9|346|348.73|345.83|17
1644521890000|2022-02-10 19:38:10|348.77|345.87|348.68|345.78|348.77|345.87|348.67|345.77|14
1644521900000|2022-02-10 19:38:20|348.69|345.79|348.72|345.82|348.77|345.87|348.69|345.79|21
1644521910000|2022-02-10 19:38:30|348.74|345.84|348.84|345.94|348.84|345.94|348.71|345.81|20
1644521920000|2022-02-10 19:38:40|348.85|345.95|348.71|345.81|348.91|346.01|348.71|345.81|24
1644521930000|2022-02-10 19:38:50|348.69|345.79|348.66|345.76|348.75|345.85|348.64|345.74|14
1644521940000|2022-02-10 19:39:00|348.67|345.77|348.52|345.62|348.68|345.78|348.49|345.59|23
1644521950000|2022-02-10 19:39:10|348.53|345.63|348.35|345.45|348.53|345.63|348.34|345.44|22
1644521960000|2022-02-10 19:39:20|348.36|345.46|348.49|345.59|348.49|345.59|348.36|345.46|21
1644521970000|2022-02-10 19:39:30|348.47|345.57|348.42|345.52|348.47|345.57|348.4|345.5|12
1644521980000|2022-02-10 19:39:40|348.44|345.54|348.38|345.48|348.44|345.54|348.37|345.47|19
1644521990000|2022-02-10 19:39:50|348.39|345.49|348.5|345.6|348.53|345.63|348.36|345.46|14
1644522000000|2022-02-10 19:40:00|348.52|345.62|348.6|345.7|348.68|345.78|348.48|345.58|30
1644522010000|2022-02-10 19:40:10|348.62|345.72|348.65|345.75|348.66|345.76|348.57|345.67|19
1644522020000|2022-02-10 19:40:20|348.66|345.76|348.54|345.64|348.73|345.83|348.51|345.61|34
1644522030000|2022-02-10 19:40:30|348.53|345.63|348.6|345.7|348.62|345.72|348.47|345.57|30
1644522040000|2022-02-10 19:40:40|348.56|345.66|348.58|345.68|348.62|345.72|348.53|345.63|19
1644522050000|2022-02-10 19:40:50|348.53|345.63|348.56|345.66|348.61|345.71|348.53|345.63|13
1644522060000|2022-02-10 19:41:00|348.58|345.68|348.72|345.82|348.87|345.97|348.58|345.68|27
1644522070000|2022-02-10 19:41:10|348.69|345.79|348.8|345.9|348.8|345.9|348.61|345.71|24
1644522080000|2022-02-10 19:41:20|348.81|345.91|348.91|346.01|348.91|346.01|348.79|345.89|31
1644522090000|2022-02-10 19:41:30|348.85|345.95|348.82|345.92|348.89|345.99|348.77|345.87|29
1644522100000|2022-02-10 19:41:40|348.83|345.93|348.71|345.81|348.88|345.98|348.7|345.8|22
1644522110000|2022-02-10 19:41:50|348.72|345.82|348.66|345.76|348.73|345.83|348.61|345.71|21
1644522120000|2022-02-10 19:42:00|348.61|345.71|348.47|345.57|348.61|345.71|348.47|345.57|13
1644522130000|2022-02-10 19:42:10|348.46|345.56|348.23|345.33|348.46|345.56|348.17|345.27|24
1644522140000|2022-02-10 19:42:20|348.2|345.3|348.29|345.39|348.31|345.41|348.2|345.3|17
1644522150000|2022-02-10 19:42:30|348.25|345.35|348.25|345.35|348.31|345.41|348.22|345.32|20
1644522160000|2022-02-10 19:42:40|348.26|345.36|348.24|345.34|348.36|345.46|348.22|345.32|19
1644522170000|2022-02-10 19:42:50|348.25|345.35|348.4|345.5|348.4|345.5|348.23|345.33|16
1644522180000|2022-02-10 19:43:00|348.39|345.49|348.51|345.61|348.52|345.62|348.29|345.39|28
1644522190000|2022-02-10 19:43:10|348.53|345.63|348.53|345.63|348.56|345.66|348.45|345.55|26
1644522200000|2022-02-10 19:43:20|348.49|345.59|348.38|345.48|348.53|345.63|348.35|345.45|17
1644522210000|2022-02-10 19:43:30|348.39|345.49|348.4|345.5|348.49|345.59|348.38|345.48|23
1644522220000|2022-02-10 19:43:40|348.39|345.49|348.34|345.44|348.41|345.51|348.28|345.38|21
1644522230000|2022-02-10 19:43:50|348.33|345.43|348.29|345.39|348.34|345.44|348.26|345.36|15
1644522240000|2022-02-10 19:44:00|348.26|345.36|348.12|345.22|348.29|345.39|348.12|345.22|20
1644522250000|2022-02-10 19:44:10|348.13|345.23|348.19|345.29|348.22|345.32|348.13|345.23|16
1644522260000|2022-02-10 19:44:20|348.18|345.28|348.1|345.2|348.2|345.3|348.08|345.18|12
1644522270000|2022-02-10 19:44:30|348.11|345.21|348.03|345.13|348.11|345.21|347.91|345.01|19
1644522280000|2022-02-10 19:44:40|348.02|345.12|348.01|345.11|348.05|345.15|347.99|345.09|17
1644522290000|2022-02-10 19:44:50|348|345.1|348|345.1|348.05|345.15|347.89|344.99|23
1644522300000|2022-02-10 19:45:00|348.02|345.12|348.26|345.36|348.28|345.38|348.02|345.12|26
1644522310000|2022-02-10 19:45:10|348.25|345.35|348.32|345.42|348.32|345.42|348.17|345.27|21
1644522320000|2022-02-10 19:45:20|348.33|345.43|348.4|345.5|348.4|345.5|348.19|345.29|26
1644522330000|2022-02-10 19:45:30|348.42|345.52|348.47|345.57|348.54|345.64|348.39|345.49|25
1644522340000|2022-02-10 19:45:40|348.46|345.56|348.4|345.5|348.46|345.56|348.34|345.44|27
1644522350000|2022-02-10 19:45:50|348.42|345.52|348.43|345.53|348.46|345.56|348.4|345.5|22
1644522360000|2022-02-10 19:46:00|348.44|345.54|348.47|345.57|348.47|345.57|348.36|345.46|24
1644522370000|2022-02-10 19:46:10|348.48|345.58|348.45|345.55|348.6|345.7|348.45|345.55|24
1644522380000|2022-02-10 19:46:20|348.46|345.56|348.41|345.51|348.47|345.57|348.41|345.51|14
1644522390000|2022-02-10 19:46:30|348.38|345.48|348.51|345.61|348.54|345.64|348.36|345.46|21
1644522400000|2022-02-10 19:46:40|348.54|345.64|348.57|345.67|348.58|345.68|348.54|345.64|13
1644522410000|2022-02-10 19:46:50|348.58|345.68|348.62|345.72|348.62|345.72|348.55|345.65|12
1644522420000|2022-02-10 19:47:00|348.61|345.71|348.71|345.81|348.92|346.02|348.61|345.71|28
1644522430000|2022-02-10 19:47:10|348.72|345.82|348.75|345.85|348.79|345.89|348.7|345.8|26
1644522440000|2022-02-10 19:47:20|348.76|345.86|348.69|345.79|348.77|345.87|348.67|345.77|21
1644522450000|2022-02-10 19:47:30|348.7|345.8|348.73|345.83|348.82|345.92|348.69|345.79|22
1644522460000|2022-02-10 19:47:40|348.72|345.82|348.84|345.94|348.87|345.97|348.7|345.8|21
1644522470000|2022-02-10 19:47:50|348.85|345.95|348.61|345.71|348.85|345.95|348.59|345.69|29
1644522480000|2022-02-10 19:48:00|348.6|345.7|348.74|345.84|348.78|345.88|348.56|345.66|21
1644522490000|2022-02-10 19:48:10|348.66|345.76|348.42|345.52|348.72|345.82|348.42|345.52|27
1644522500000|2022-02-10 19:48:20|348.43|345.53|348.49|345.59|348.49|345.59|348.41|345.51|23
1644522510000|2022-02-10 19:48:30|348.48|345.58|348.42|345.52|348.5|345.6|348.4|345.5|19
1644522520000|2022-02-10 19:48:40|348.4|345.5|348.42|345.52|348.47|345.57|348.39|345.49|19
1644522530000|2022-02-10 19:48:50|348.36|345.46|348.36|345.46|348.56|345.66|348.36|345.46|24
1644522540000|2022-02-10 19:49:00|348.37|345.47|348.22|345.32|348.37|345.47|348.22|345.32|29
1644522550000|2022-02-10 19:49:10|348.23|345.33|348.22|345.32|348.27|345.37|348.18|345.28|22
1644522560000|2022-02-10 19:49:20|348.21|345.31|348.07|345.17|348.21|345.31|348.05|345.15|24
1644522570000|2022-02-10 19:49:30|348.02|345.12|347.91|345.01|348.04|345.14|347.84|344.94|28
1644522580000|2022-02-10 19:49:40|347.89|344.99|347.71|344.81|347.9|345|347.65|344.75|24
1644522590000|2022-02-10 19:49:50|347.69|344.79|347.37|344.47|347.72|344.82|347.33|344.43|29
1644522600000|2022-02-10 19:50:00|347.38|344.48|347.35|344.45|347.46|344.56|347.33|344.43|31
1644522610000|2022-02-10 19:50:10|347.37|344.47|347.53|344.63|347.53|344.63|347.35|344.45|22
1644522620000|2022-02-10 19:50:20|347.52|344.62|347.31|344.41|347.52|344.62|347.31|344.41|24
1644522630000|2022-02-10 19:50:30|347.32|344.42|347.5|344.6|347.56|344.66|347.32|344.42|27
1644522640000|2022-02-10 19:50:40|347.47|344.57|347.61|344.71|347.61|344.71|347.47|344.57|20
1644522650000|2022-02-10 19:50:50|347.58|344.68|347.42|344.52|347.63|344.73|347.4|344.5|24
1644522660000|2022-02-10 19:51:00|347.41|344.51|347.5|344.6|347.5|344.6|347.37|344.47|23
1644522670000|2022-02-10 19:51:10|347.49|344.59|347.53|344.63|347.55|344.65|347.48|344.58|20
1644522680000|2022-02-10 19:51:20|347.44|344.54|347.38|344.48|347.49|344.59|347.38|344.48|17
1644522690000|2022-02-10 19:51:30|347.4|344.5|347.41|344.51|347.45|344.55|347.4|344.5|16
1644522700000|2022-02-10 19:51:40|347.43|344.53|347.54|344.64|347.55|344.65|347.43|344.53|21
1644522710000|2022-02-10 19:51:50|347.53|344.63|347.56|344.66|347.56|344.66|347.45|344.55|16
1644522720000|2022-02-10 19:52:00|347.57|344.67|347.63|344.73|347.73|344.83|347.57|344.67|25
1644522730000|2022-02-10 19:52:10|347.64|344.74|347.48|344.58|347.66|344.76|347.48|344.58|25
1644522740000|2022-02-10 19:52:20|347.5|344.6|347.49|344.59|347.5|344.6|347.32|344.42|30
1644522750000|2022-02-10 19:52:30|347.47|344.57|347.49|344.59|347.52|344.62|347.45|344.55|19
1644522760000|2022-02-10 19:52:40|347.5|344.6|347.52|344.62|347.53|344.63|347.37|344.47|21
1644522770000|2022-02-10 19:52:50|347.51|344.61|347.59|344.69|347.59|344.69|347.49|344.59|18
1644522780000|2022-02-10 19:53:00|347.61|344.71|347.55|344.65|347.62|344.72|347.5|344.6|26
1644522790000|2022-02-10 19:53:10|347.53|344.63|347.25|344.35|347.53|344.63|347.23|344.33|27
1644522800000|2022-02-10 19:53:20|347.22|344.32|346.82|343.92|347.24|344.34|346.69|343.79|28
1644522810000|2022-02-10 19:53:30|346.79|343.89|346.87|343.97|346.95|344.05|346.79|343.89|30
1644522820000|2022-02-10 19:53:40|346.86|343.96|346.49|343.59|346.93|344.03|346.49|343.59|31
1644522830000|2022-02-10 19:53:50|346.48|343.58|346.44|343.54|346.57|343.67|346.39|343.49|28
1644522840000|2022-02-10 19:54:00|346.45|343.55|346.5|343.6|346.54|343.64|346.45|343.55|20
1644522850000|2022-02-10 19:54:10|346.47|343.57|346.52|343.62|346.53|343.63|346.41|343.51|20
1644522860000|2022-02-10 19:54:20|346.51|343.61|346.63|343.73|346.64|343.74|346.48|343.58|22
1644522870000|2022-02-10 19:54:30|346.62|343.72|346.83|343.93|346.83|343.93|346.6|343.7|20
1644522880000|2022-02-10 19:54:40|346.77|343.87|346.78|343.88|346.92|344.02|346.71|343.81|21
1644522890000|2022-02-10 19:54:50|346.82|343.92|346.72|343.82|346.82|343.92|346.69|343.79|31
1644522900000|2022-02-10 19:55:00|346.73|343.83|346.66|343.76|346.75|343.85|346.64|343.74|25
1644522910000|2022-02-10 19:55:10|346.65|343.75|346.71|343.81|346.72|343.82|346.65|343.75|24
1644522920000|2022-02-10 19:55:20|346.7|343.8|346.85|343.95|346.88|343.98|346.7|343.8|22
1644522930000|2022-02-10 19:55:30|346.84|343.94|346.87|343.97|346.88|343.98|346.8|343.9|19
1644522940000|2022-02-10 19:55:40|346.86|343.96|346.83|343.93|346.86|343.96|346.73|343.83|21
1644522950000|2022-02-10 19:55:50|346.86|343.96|346.82|343.92|346.89|343.99|346.75|343.85|24
1644522960000|2022-02-10 19:56:00|346.83|343.93|346.74|343.84|346.84|343.94|346.57|343.67|27
1644522970000|2022-02-10 19:56:10|346.72|343.82|346.76|343.86|346.77|343.87|346.63|343.73|28
1644522980000|2022-02-10 19:56:20|346.75|343.85|346.72|343.82|346.75|343.85|346.69|343.79|21
1644522990000|2022-02-10 19:56:30|346.74|343.84|346.79|343.89|346.81|343.91|346.73|343.83|19
1644523000000|2022-02-10 19:56:40|346.76|343.86|347.01|344.11|347.03|344.13|346.76|343.86|24
1644523010000|2022-02-10 19:56:50|347.02|344.12|347.22|344.32|347.33|344.43|347.02|344.12|25
1644523020000|2022-02-10 19:57:00|347.25|344.35|347.22|344.32|347.25|344.35|347.13|344.23|24
1644523030000|2022-02-10 19:57:10|347.23|344.33|347.19|344.29|347.24|344.34|347.09|344.19|29
1644523040000|2022-02-10 19:57:20|347.2|344.3|347.14|344.24|347.2|344.3|347.06|344.16|24
1644523050000|2022-02-10 19:57:30|347.11|344.21|347.05|344.15|347.14|344.24|347.02|344.12|18
1644523060000|2022-02-10 19:57:40|347.06|344.16|347.1|344.2|347.11|344.21|347.02|344.12|18
1644523070000|2022-02-10 19:57:50|347.07|344.17|347.29|344.39|347.3|344.4|347.06|344.16|25
1644523080000|2022-02-10 19:58:00|347.28|344.38|347.33|344.43|347.4|344.5|347.28|344.38|22
1644523090000|2022-02-10 19:58:10|347.34|344.44|347.24|344.34|347.34|344.44|347.24|344.34|16
1644523100000|2022-02-10 19:58:20|347.26|344.36|347.07|344.17|347.28|344.38|347.03|344.13|23
1644523110000|2022-02-10 19:58:30|347.06|344.16|347.03|344.13|347.08|344.18|346.99|344.09|16
1644523120000|2022-02-10 19:58:40|347.02|344.12|346.87|343.97|347.02|344.12|346.87|343.97|22
1644523130000|2022-02-10 19:58:50|346.88|343.98|346.76|343.86|346.89|343.99|346.76|343.86|13
1644523140000|2022-02-10 19:59:00|346.73|343.83|346.68|343.78|346.77|343.87|346.65|343.75|23
1644523150000|2022-02-10 19:59:10|346.69|343.79|346.63|343.73|346.72|343.82|346.58|343.68|32
1644523160000|2022-02-10 19:59:20|346.62|343.72|346.69|343.79|346.74|343.84|346.61|343.71|24
1644523170000|2022-02-10 19:59:30|346.7|343.8|346.92|344.02|347.07|344.17|346.7|343.8|29
1644523180000|2022-02-10 19:59:40|346.96|344.06|346.98|344.08|347|344.1|346.93|344.03|18
1644523190000|2022-02-10 19:59:50|346.93|344.03|347.24|344.34|347.24|344.34|346.93|344.03|23
1644523200000|2022-02-10 20:00:00|347.26|344.36|346.89|343.99|347.34|344.44|346.89|343.99|25
1644523210000|2022-02-10 20:00:10|346.81|343.91|346.8|343.9|346.81|343.91|346.74|343.84|23
1644523220000|2022-02-10 20:00:20|346.78|343.88|346.72|343.82|346.78|343.88|346.66|343.76|21
1644523230000|2022-02-10 20:00:30|346.71|343.81|346.73|343.83|346.78|343.88|346.66|343.76|23
1644523240000|2022-02-10 20:00:40|346.7|343.8|347|344.1|347.03|344.13|346.7|343.8|22
1644523250000|2022-02-10 20:00:50|347.01|344.11|347.06|344.16|347.14|344.24|346.97|344.07|29
1644523260000|2022-02-10 20:01:00|347.07|344.17|347.11|344.21|347.19|344.29|347.07|344.17|24
1644523270000|2022-02-10 20:01:10|347.08|344.18|346.9|344|347.08|344.18|346.82|343.92|28
1644523280000|2022-02-10 20:01:20|346.89|343.99|346.65|343.75|346.91|344.01|346.65|343.75|28
1644523290000|2022-02-10 20:01:30|346.67|343.77|346.47|343.57|346.67|343.77|346.41|343.51|31
1644523300000|2022-02-10 20:01:40|346.44|343.54|346.05|343.15|346.44|343.54|346.05|343.15|32
1644523310000|2022-02-10 20:01:50|346|343.1|345.98|343.08|346.03|343.13|345.78|342.88|34
1644523320000|2022-02-10 20:02:00|345.97|343.07|346.01|343.11|346.07|343.17|345.9|343|26
1644523330000|2022-02-10 20:02:10|346.02|343.12|346.04|343.14|346.15|343.25|345.96|343.06|28
1644523340000|2022-02-10 20:02:20|346.05|343.15|345.94|343.04|346.06|343.16|345.93|343.03|29
1644523350000|2022-02-10 20:02:30|345.92|343.02|345.78|342.88|345.93|343.03|345.69|342.79|29
1644523360000|2022-02-10 20:02:40|345.75|342.85|345.77|342.87|345.81|342.91|345.7|342.8|28
1644523370000|2022-02-10 20:02:50|345.78|342.88|345.79|342.89|345.79|342.89|345.67|342.77|31
1644523380000|2022-02-10 20:03:00|345.76|342.86|345.85|342.95|345.86|342.96|345.73|342.83|24
1644523390000|2022-02-10 20:03:10|345.86|342.96|346.01|343.11|346.03|343.13|345.72|342.82|26
1644523400000|2022-02-10 20:03:20|346.02|343.12|345.9|343|346.09|343.19|345.9|343|26
1644523410000|2022-02-10 20:03:30|345.92|343.02|345.9|343|345.92|343.02|345.82|342.92|28
1644523420000|2022-02-10 20:03:40|345.88|342.98|346.02|343.12|346.04|343.14|345.87|342.97|19
1644523430000|2022-02-10 20:03:50|346.05|343.15|346.13|343.23|346.23|343.33|346.02|343.12|24
1644523440000|2022-02-10 20:04:00|346.14|343.24|346.17|343.27|346.18|343.28|346.06|343.16|21
1644523450000|2022-02-10 20:04:10|346.18|343.28|346.04|343.14|346.18|343.28|346.03|343.13|8
1644523460000|2022-02-10 20:04:20|346.03|343.13|345.99|343.09|346.04|343.14|345.97|343.07|13
1644523470000|2022-02-10 20:04:30|346|343.1|346.53|343.63|346.53|343.63|346|343.1|27
1644523480000|2022-02-10 20:04:40|346.51|343.61|346.61|343.71|346.66|343.76|346.51|343.61|25
1644523490000|2022-02-10 20:04:50|346.64|343.74|346.48|343.58|346.64|343.74|346.43|343.53|22
1644523500000|2022-02-10 20:05:00|346.5|343.6|346.6|343.7|346.69|343.79|346.45|343.55|23
1644523510000|2022-02-10 20:05:10|346.62|343.72|346.65|343.75|346.65|343.75|346.52|343.62|26
1644523520000|2022-02-10 20:05:20|346.61|343.71|346.74|343.84|346.78|343.88|346.61|343.71|26
1644523530000|2022-02-10 20:05:30|346.73|343.83|346.87|343.97|346.95|344.05|346.72|343.82|30
1644523540000|2022-02-10 20:05:40|346.89|343.99|346.87|343.97|346.91|344.01|346.82|343.92|21
1644523550000|2022-02-10 20:05:50|346.89|343.99|347|344.1|347|344.1|346.88|343.98|18
1644523560000|2022-02-10 20:06:00|346.99|344.09|346.85|343.95|347.02|344.12|346.85|343.95|23
1644523570000|2022-02-10 20:06:10|346.86|343.96|346.92|344.02|346.92|344.02|346.75|343.85|22
1644523580000|2022-02-10 20:06:20|346.91|344.01|346.89|343.99|347.01|344.11|346.89|343.99|23
1644523590000|2022-02-10 20:06:30|346.87|343.97|347.07|344.17|347.07|344.17|346.86|343.96|30
1644523600000|2022-02-10 20:06:40|347.06|344.16|347.24|344.34|347.24|344.34|347.05|344.15|28
1644523610000|2022-02-10 20:06:50|347.25|344.35|347.42|344.52|347.43|344.53|347.25|344.35|20
1644523620000|2022-02-10 20:07:00|347.43|344.53|347.59|344.69|347.68|344.78|347.37|344.47|32
1644523630000|2022-02-10 20:07:10|347.61|344.71|347.48|344.58|347.61|344.71|347.39|344.49|28
1644523640000|2022-02-10 20:07:20|347.47|344.57|347.53|344.63|347.53|344.63|347.44|344.54|21
1644523650000|2022-02-10 20:07:30|347.52|344.62|347.59|344.69|347.65|344.75|347.46|344.56|32
1644523660000|2022-02-10 20:07:40|347.6|344.7|347.65|344.75|347.65|344.75|347.57|344.67|16
1644523670000|2022-02-10 20:07:50|347.66|344.76|347.53|344.63|347.66|344.76|347.45|344.55|19
1644523680000|2022-02-10 20:08:00|347.52|344.62|347.53|344.63|347.53|344.63|347.43|344.53|27
1644523690000|2022-02-10 20:08:10|347.51|344.61|347.34|344.44|347.51|344.61|347.19|344.29|24
1644523700000|2022-02-10 20:08:20|347.35|344.45|347.48|344.58|347.48|344.58|347.35|344.45|20
1644523710000|2022-02-10 20:08:30|347.47|344.57|347.47|344.57|347.58|344.68|347.37|344.47|30
1644523720000|2022-02-10 20:08:40|347.46|344.56|347.47|344.57|347.51|344.61|347.44|344.54|21
1644523730000|2022-02-10 20:08:50|347.5|344.6|347.61|344.71|347.65|344.75|347.49|344.59|20
1644523740000|2022-02-10 20:09:00|347.63|344.73|347.61|344.71|347.66|344.76|347.57|344.67|18
1644523750000|2022-02-10 20:09:10|347.63|344.73|347.97|345.07|348.07|345.17|347.63|344.73|28
1644523760000|2022-02-10 20:09:20|347.96|345.06|347.87|344.97|348.02|345.12|347.86|344.96|17
1644523770000|2022-02-10 20:09:30|347.88|344.98|348.06|345.16|348.08|345.18|347.85|344.95|28
1644523780000|2022-02-10 20:09:40|348.03|345.13|348.07|345.17|348.1|345.2|347.99|345.09|20
1644523790000|2022-02-10 20:09:50|348.06|345.16|348.03|345.13|348.06|345.16|347.91|345.01|26
1644523800000|2022-02-10 20:10:00|348.04|345.14|348.18|345.28|348.22|345.32|348|345.1|27
1644523810000|2022-02-10 20:10:10|348.16|345.26|348.2|345.3|348.2|345.3|348.04|345.14|27
1644523820000|2022-02-10 20:10:20|348.19|345.29|347.94|345.04|348.19|345.29|347.94|345.04|19
1644523830000|2022-02-10 20:10:30|347.95|345.05|347.98|345.08|347.99|345.09|347.92|345.02|17
1644523840000|2022-02-10 20:10:40|347.96|345.06|347.94|345.04|347.96|345.06|347.9|345|15
1644523850000|2022-02-10 20:10:50|347.95|345.05|348.1|345.2|348.11|345.21|347.92|345.02|22
1644523860000|2022-02-10 20:11:00|348.07|345.17|348.16|345.26|348.23|345.33|348.07|345.17|26
1644523870000|2022-02-10 20:11:10|348.18|345.28|348.13|345.23|348.24|345.34|348.1|345.2|17
1644523880000|2022-02-10 20:11:20|348.21|345.31|348.11|345.21|348.32|345.42|348.1|345.2|28
1644523890000|2022-02-10 20:11:30|348.17|345.27|348.18|345.28|348.18|345.28|348.11|345.21|19
1644523900000|2022-02-10 20:11:40|348.19|345.29|348.27|345.37|348.29|345.39|348.19|345.29|28
1644523910000|2022-02-10 20:11:50|348.25|345.35|348.27|345.37|348.35|345.45|348.25|345.35|31
1644523920000|2022-02-10 20:12:00|348.28|345.38|348.37|345.47|348.46|345.56|348.23|345.33|27
1644523930000|2022-02-10 20:12:10|348.38|345.48|348.34|345.44|348.38|345.48|348.28|345.38|20
1644523940000|2022-02-10 20:12:20|348.33|345.43|348.24|345.34|348.33|345.43|348.24|345.34|14
1644523950000|2022-02-10 20:12:30|348.22|345.32|348.01|345.11|348.22|345.32|348|345.1|27
1644523960000|2022-02-10 20:12:40|348.02|345.12|348|345.1|348.05|345.15|347.99|345.09|19
1644523970000|2022-02-10 20:12:50|348.01|345.11|347.99|345.09|348.01|345.11|347.99|345.09|7
1644523980000|2022-02-10 20:13:00|347.98|345.08|348.03|345.13|348.05|345.15|347.98|345.08|6
1644523990000|2022-02-10 20:13:10|348.07|345.17|348.02|345.12|348.14|345.24|348.02|345.12|23
1644524000000|2022-02-10 20:13:20|348.01|345.11|348|345.1|348.01|345.11|347.91|345.01|27
1644524010000|2022-02-10 20:13:30|348.01|345.11|348.22|345.32|348.26|345.36|348|345.1|33
1644524020000|2022-02-10 20:13:40|348.2|345.3|348.09|345.19|348.22|345.32|348.08|345.18|22
1644524030000|2022-02-10 20:13:50|348.08|345.18|348.01|345.11|348.08|345.18|347.96|345.06|23
1644524040000|2022-02-10 20:14:00|348.02|345.12|348.02|345.12|348.02|345.12|347.98|345.08|17
1644524050000|2022-02-10 20:14:10|348.01|345.11|348|345.1|348.11|345.21|347.98|345.08|27
1644524060000|2022-02-10 20:14:20|347.99|345.09|348.01|345.11|348.01|345.11|347.96|345.06|16
1644524070000|2022-02-10 20:14:30|348.04|345.14|348.15|345.25|348.16|345.26|348.04|345.14|19
1644524080000|2022-02-10 20:14:40|348.12|345.22|348.18|345.28|348.19|345.29|348.04|345.14|23
1644524090000|2022-02-10 20:14:50|348.17|345.27|348.15|345.25|348.19|345.29|348.13|345.23|12
1644524100000|2022-02-10 20:15:00|348.16|345.26|348.04|345.14|348.2|345.3|348.01|345.11|31
1644524110000|2022-02-10 20:15:10|348.03|345.13|348.19|345.29|348.21|345.31|348.01|345.11|23
1644524120000|2022-02-10 20:15:20|348.2|345.3|348.61|345.71|348.61|345.71|348.2|345.3|31
1644524130000|2022-02-10 20:15:30|348.62|345.72|348.66|345.76|348.7|345.8|348.62|345.72|30
1644524140000|2022-02-10 20:15:40|348.68|345.78|348.73|345.83|348.85|345.95|348.63|345.73|24
1644524150000|2022-02-10 20:15:50|348.8|345.9|348.72|345.82|348.8|345.9|348.71|345.81|26
1644524160000|2022-02-10 20:16:00|348.74|345.84|348.74|345.84|348.79|345.89|348.71|345.81|23
1644524170000|2022-02-10 20:16:10|348.69|345.79|348.56|345.66|348.69|345.79|348.55|345.65|22
1644524180000|2022-02-10 20:16:20|348.55|345.65|348.61|345.71|348.61|345.71|348.55|345.65|14
1644524190000|2022-02-10 20:16:30|348.62|345.72|348.6|345.7|348.65|345.75|348.56|345.66|19
1644524200000|2022-02-10 20:16:40|348.61|345.71|348.63|345.73|348.67|345.77|348.61|345.71|17
1644524210000|2022-02-10 20:16:50|348.64|345.74|348.65|345.75|348.68|345.78|348.61|345.71|16
1644524220000|2022-02-10 20:17:00|348.61|345.71|348.68|345.78|348.74|345.84|348.61|345.71|20
1644524230000|2022-02-10 20:17:10|348.67|345.77|348.37|345.47|348.67|345.77|348.37|345.47|18
1644524240000|2022-02-10 20:17:20|348.35|345.45|348.18|345.28|348.4|345.5|348.17|345.27|16
1644524250000|2022-02-10 20:17:30|348.17|345.27|348.02|345.12|348.17|345.27|348.01|345.11|17
1644524260000|2022-02-10 20:17:40|348.01|345.11|347.85|344.95|348.01|345.11|347.85|344.95|17
1644524270000|2022-02-10 20:17:50|347.84|344.94|347.61|344.71|347.84|344.94|347.61|344.71|25
1644524280000|2022-02-10 20:18:00|347.64|344.74|347.29|344.39|347.76|344.86|347.29|344.39|31
1644524290000|2022-02-10 20:18:10|347.36|344.46|347.45|344.55|347.54|344.64|347.29|344.39|30
1644524300000|2022-02-10 20:18:20|347.48|344.58|347.41|344.51|347.52|344.62|347.3|344.4|22
1644524310000|2022-02-10 20:18:30|347.42|344.52|347.48|344.58|347.53|344.63|347.42|344.52|18
1644524320000|2022-02-10 20:18:40|347.49|344.59|347.3|344.4|347.53|344.63|347.3|344.4|25
1644524330000|2022-02-10 20:18:50|347.31|344.41|347.3|344.4|347.37|344.47|347.29|344.39|18
1644524340000|2022-02-10 20:19:00|347.29|344.39|347.34|344.44|347.52|344.62|347.29|344.39|25
1644524350000|2022-02-10 20:19:10|347.33|344.43|347.14|344.24|347.34|344.44|347.14|344.24|19
1644524360000|2022-02-10 20:19:20|347.19|344.29|346.89|343.99|347.25|344.35|346.89|343.99|27
1644524370000|2022-02-10 20:19:30|346.9|344|347.25|344.35|347.25|344.35|346.9|344|27
1644524380000|2022-02-10 20:19:40|347.21|344.31|347.31|344.41|347.36|344.46|347.2|344.3|24
1644524390000|2022-02-10 20:19:50|347.3|344.4|347.38|344.48|347.38|344.48|347.28|344.38|33
1644524400000|2022-02-10 20:20:00|347.36|344.46|347.36|344.46|347.39|344.49|347.31|344.41|24
1644524410000|2022-02-10 20:20:10|347.4|344.5|347.32|344.42|347.49|344.59|347.32|344.42|26
1644524420000|2022-02-10 20:20:20|347.29|344.39|347.43|344.53|347.46|344.56|347.28|344.38|16
1644524430000|2022-02-10 20:20:30|347.47|344.57|347.54|344.64|347.55|344.65|347.43|344.53|26
1644524440000|2022-02-10 20:20:40|347.55|344.65|347.29|344.39|347.56|344.66|347.28|344.38|27
1644524450000|2022-02-10 20:20:50|347.28|344.38|347.32|344.42|347.35|344.45|347.22|344.32|22
1644524460000|2022-02-10 20:21:00|347.34|344.44|346.92|344.02|347.37|344.47|346.92|344.02|29
1644524470000|2022-02-10 20:21:10|346.91|344.01|346.79|343.89|346.95|344.05|346.73|343.83|33
1644524480000|2022-02-10 20:21:20|346.81|343.91|346.9|344|346.97|344.07|346.7|343.8|26
1644524490000|2022-02-10 20:21:30|346.91|344.01|346.65|343.75|346.91|344.01|346.54|343.64|28
1644524500000|2022-02-10 20:21:40|346.64|343.74|346.67|343.77|346.72|343.82|346.64|343.74|25
1644524510000|2022-02-10 20:21:50|346.66|343.76|346.56|343.66|346.73|343.83|346.54|343.64|18
1644524520000|2022-02-10 20:22:00|346.54|343.64|346.58|343.68|346.62|343.72|346.54|343.64|23
1644524530000|2022-02-10 20:22:10|346.59|343.69|346.59|343.69|346.61|343.71|346.51|343.61|27
1644524540000|2022-02-10 20:22:20|346.58|343.68|346.55|343.65|346.58|343.68|346.5|343.6|20
1644524550000|2022-02-10 20:22:30|346.54|343.64|346.61|343.71|346.64|343.74|346.52|343.62|23
1644524560000|2022-02-10 20:22:40|346.6|343.7|346.63|343.73|346.65|343.75|346.6|343.7|19
1644524570000|2022-02-10 20:22:50|346.62|343.72|346.64|343.74|346.64|343.74|346.53|343.63|24
1644524580000|2022-02-10 20:23:00|346.67|343.77|346.67|343.77|346.85|343.95|346.6|343.7|23
1644524590000|2022-02-10 20:23:10|346.66|343.76|346.55|343.65|346.66|343.76|346.51|343.61|26
1644524600000|2022-02-10 20:23:20|346.54|343.64|346.23|343.33|346.54|343.64|346.23|343.33|16
1644524610000|2022-02-10 20:23:30|346.2|343.3|346.13|343.23|346.2|343.3|346.07|343.17|26
1644524620000|2022-02-10 20:23:40|346.14|343.24|346.13|343.23|346.15|343.25|346.1|343.2|16
1644524630000|2022-02-10 20:23:50|346.12|343.22|346.14|343.24|346.15|343.25|346.04|343.14|28
1644524640000|2022-02-10 20:24:00|346.15|343.25|346.12|343.22|346.15|343.25|346.07|343.17|26
1644524650000|2022-02-10 20:24:10|346.1|343.2|346.21|343.31|346.23|343.33|346.1|343.2|22
1644524660000|2022-02-10 20:24:20|346.2|343.3|346.35|343.45|346.38|343.48|346.18|343.28|23
1644524670000|2022-02-10 20:24:30|346.36|343.46|346.37|343.47|346.41|343.51|346.31|343.41|17
1644524680000|2022-02-10 20:24:40|346.41|343.51|346.56|343.66|346.56|343.66|346.39|343.49|21
1644524690000|2022-02-10 20:24:50|346.57|343.67|346.87|343.97|346.87|343.97|346.56|343.66|21
1644524700000|2022-02-10 20:25:00|346.88|343.98|346.65|343.75|346.91|344.01|346.65|343.75|15
1644524710000|2022-02-10 20:25:10|346.63|343.73|346.64|343.74|346.68|343.78|346.6|343.7|23
1644524720000|2022-02-10 20:25:20|346.66|343.76|346.64|343.74|346.71|343.81|346.64|343.74|21
1644524730000|2022-02-10 20:25:30|346.62|343.72|346.59|343.69|346.66|343.76|346.59|343.69|16
1644524740000|2022-02-10 20:25:40|346.6|343.7|346.65|343.75|346.65|343.75|346.53|343.63|18
1644524750000|2022-02-10 20:25:50|346.63|343.73|346.86|343.96|346.86|343.96|346.55|343.65|27
1644524760000|2022-02-10 20:26:00|346.83|343.93|346.73|343.83|346.9|344|346.73|343.83|22
1644524770000|2022-02-10 20:26:10|346.75|343.85|346.77|343.87|346.86|343.96|346.73|343.83|26
1644524780000|2022-02-10 20:26:20|346.8|343.9|346.7|343.8|346.81|343.91|346.6|343.7|21
1644524790000|2022-02-10 20:26:30|346.68|343.78|346.5|343.6|346.69|343.79|346.48|343.58|18
1644524800000|2022-02-10 20:26:40|346.51|343.61|346.43|343.53|346.6|343.7|346.43|343.53|26
1644524810000|2022-02-10 20:26:50|346.4|343.5|346.43|343.53|346.49|343.59|346.39|343.49|18
1644524820000|2022-02-10 20:27:00|346.45|343.55|346.64|343.74|346.64|343.74|346.43|343.53|24
1644524830000|2022-02-10 20:27:10|346.63|343.73|346.68|343.78|346.69|343.79|346.49|343.59|24
1644524840000|2022-02-10 20:27:20|346.67|343.77|346.66|343.76|346.69|343.79|346.57|343.67|25
1644524850000|2022-02-10 20:27:30|346.68|343.78|346.8|343.9|346.83|343.93|346.68|343.78|26
1644524860000|2022-02-10 20:27:40|346.79|343.89|346.81|343.91|346.84|343.94|346.74|343.84|23
1644524870000|2022-02-10 20:27:50|346.82|343.92|346.84|343.94|346.84|343.94|346.78|343.88|19
1644524880000|2022-02-10 20:28:00|346.81|343.91|346.84|343.94|346.97|344.07|346.78|343.88|28
1644524890000|2022-02-10 20:28:10|346.82|343.92|346.82|343.92|346.85|343.95|346.77|343.87|18
1644524900000|2022-02-10 20:28:20|346.83|343.93|346.8|343.9|346.87|343.97|346.79|343.89|17
1644524910000|2022-02-10 20:28:30|346.79|343.89|346.75|343.85|346.8|343.9|346.68|343.78|18
1644524920000|2022-02-10 20:28:40|346.73|343.83|346.85|343.95|346.89|343.99|346.72|343.82|22
1644524930000|2022-02-10 20:28:50|346.88|343.98|346.87|343.97|346.88|343.98|346.76|343.86|14
1644524940000|2022-02-10 20:29:00|346.84|343.94|347.07|344.17|347.07|344.17|346.84|343.94|21
1644524950000|2022-02-10 20:29:10|347.05|344.15|346.89|343.99|347.1|344.2|346.83|343.93|27
1644524960000|2022-02-10 20:29:20|346.87|343.97|346.68|343.78|346.89|343.99|346.6|343.7|28
1644524970000|2022-02-10 20:29:30|346.69|343.79|346.79|343.89|346.8|343.9|346.61|343.71|27
1644524980000|2022-02-10 20:29:40|346.78|343.88|346.95|344.05|346.97|344.07|346.78|343.88|21
1644524990000|2022-02-10 20:29:50|346.97|344.07|346.81|343.91|346.97|344.07|346.77|343.87|28
1644525000000|2022-02-10 20:30:00|346.82|343.92|346.47|343.57|346.82|343.92|346.41|343.51|30
1644525010000|2022-02-10 20:30:10|346.45|343.55|346.49|343.59|346.49|343.59|346.32|343.42|27
1644525020000|2022-02-10 20:30:20|346.46|343.56|346.52|343.62|346.52|343.62|346.3|343.4|31
1644525030000|2022-02-10 20:30:30|346.53|343.63|346.38|343.48|346.53|343.63|346.35|343.45|21
1644525040000|2022-02-10 20:30:40|346.39|343.49|346.11|343.21|346.39|343.49|346.07|343.17|30
1644525050000|2022-02-10 20:30:50|346.12|343.22|346.01|343.11|346.14|343.24|345.98|343.08|26
1644525060000|2022-02-10 20:31:00|346.02|343.12|346.41|343.51|346.41|343.51|346.02|343.12|34
1644525070000|2022-02-10 20:31:10|346.42|343.52|346.59|343.69|346.65|343.75|346.42|343.52|31
1644525080000|2022-02-10 20:31:20|346.58|343.68|346.91|344.01|346.93|344.03|346.58|343.68|24
1644525090000|2022-02-10 20:31:30|346.85|343.95|346.77|343.87|346.88|343.98|346.75|343.85|17
1644525100000|2022-02-10 20:31:40|346.78|343.88|346.7|343.8|346.78|343.88|346.69|343.79|13
1644525110000|2022-02-10 20:31:50|346.72|343.82|346.69|343.79|346.8|343.9|346.69|343.79|19
1644525120000|2022-02-10 20:32:00|346.68|343.78|346.76|343.86|346.77|343.87|346.53|343.63|26
1644525130000|2022-02-10 20:32:10|346.74|343.84|346.7|343.8|346.85|343.95|346.67|343.77|22
1644525140000|2022-02-10 20:32:20|346.74|343.84|346.54|343.64|346.74|343.84|346.5|343.6|26
1644525150000|2022-02-10 20:32:30|346.57|343.67|346.65|343.75|346.66|343.76|346.53|343.63|24
1644525160000|2022-02-10 20:32:40|346.66|343.76|346.61|343.71|346.79|343.89|346.56|343.66|26
1644525170000|2022-02-10 20:32:50|346.62|343.72|346.5|343.6|346.62|343.72|346.5|343.6|26
1644525180000|2022-02-10 20:33:00|346.51|343.61|346.46|343.56|346.57|343.67|346.46|343.56|17
1644525190000|2022-02-10 20:33:10|346.48|343.58|346.26|343.36|346.48|343.58|346.24|343.34|25
1644525200000|2022-02-10 20:33:20|346.3|343.4|346.34|343.44|346.4|343.5|346.26|343.36|22
1644525210000|2022-02-10 20:33:30|346.35|343.45|346.31|343.41|346.35|343.45|346.21|343.31|29
1644525220000|2022-02-10 20:33:40|346.25|343.35|346.22|343.32|346.32|343.42|346.08|343.18|29
1644525230000|2022-02-10 20:33:50|346.23|343.33|346.13|343.23|346.24|343.34|346.13|343.23|28
1644525240000|2022-02-10 20:34:00|346.16|343.26|346.03|343.13|346.24|343.34|346.03|343.13|28
1644525250000|2022-02-10 20:34:10|346.05|343.15|346.05|343.15|346.13|343.23|345.96|343.06|31
1644525260000|2022-02-10 20:34:20|346.07|343.17|345.98|343.08|346.12|343.22|345.98|343.08|22
1644525270000|2022-02-10 20:34:30|345.99|343.09|345.89|342.99|346.04|343.14|345.85|342.95|29
1644525280000|2022-02-10 20:34:40|345.92|343.02|345.72|342.82|345.92|343.02|345.72|342.82|28
1644525290000|2022-02-10 20:34:50|345.7|342.8|345.63|342.73|345.71|342.81|345.63|342.73|24
1644525300000|2022-02-10 20:35:00|345.62|342.72|345.68|342.78|345.71|342.81|345.62|342.72|20
1644525310000|2022-02-10 20:35:10|345.67|342.77|345.72|342.82|345.73|342.83|345.61|342.71|19
1644525320000|2022-02-10 20:35:20|345.73|342.83|345.63|342.73|345.73|342.83|345.61|342.71|16
1644525330000|2022-02-10 20:35:30|345.64|342.74|345.69|342.79|345.75|342.85|345.63|342.73|23
1644525340000|2022-02-10 20:35:40|345.72|342.82|345.4|342.5|345.74|342.84|345.37|342.47|30
1644525350000|2022-02-10 20:35:50|345.42|342.52|345.42|342.52|345.46|342.56|345.38|342.48|34
1644525360000|2022-02-10 20:36:00|345.41|342.51|345.49|342.59|345.49|342.59|345.38|342.48|26
1644525370000|2022-02-10 20:36:10|345.47|342.57|345.14|342.24|345.47|342.57|345.12|342.22|32
1644525380000|2022-02-10 20:36:20|345.15|342.25|344.96|342.06|345.17|342.27|344.85|341.95|26
1644525390000|2022-02-10 20:36:30|344.99|342.09|345.34|342.44|345.38|342.48|344.99|342.09|29
1644525400000|2022-02-10 20:36:40|345.31|342.41|345.18|342.28|345.38|342.48|345.15|342.25|23
1644525410000|2022-02-10 20:36:50|345.19|342.29|345.1|342.2|345.19|342.29|344.99|342.09|21
1644525420000|2022-02-10 20:37:00|345.08|342.18|345.17|342.27|345.17|342.27|345.02|342.12|18
1644525430000|2022-02-10 20:37:10|345.19|342.29|345.21|342.31|345.36|342.46|345.16|342.26|29
1644525440000|2022-02-10 20:37:20|345.2|342.3|345.66|342.76|345.66|342.76|345.19|342.29|32
1644525450000|2022-02-10 20:37:30|345.65|342.75|345.5|342.6|345.68|342.78|345.43|342.53|29
1644525460000|2022-02-10 20:37:40|345.49|342.59|345.35|342.45|345.52|342.62|345.31|342.41|31
1644525470000|2022-02-10 20:37:50|345.36|342.46|345.43|342.53|345.52|342.62|345.35|342.45|26
1644525480000|2022-02-10 20:38:00|345.44|342.54|345.68|342.78|345.68|342.78|345.43|342.53|29
1644525490000|2022-02-10 20:38:10|345.73|342.83|345.64|342.74|345.83|342.93|345.57|342.67|24
1644525500000|2022-02-10 20:38:20|345.66|342.76|345.49|342.59|345.66|342.76|345.4|342.5|27
1644525510000|2022-02-10 20:38:30|345.48|342.58|345.54|342.64|345.56|342.66|345.48|342.58|23
1644525520000|2022-02-10 20:38:40|345.55|342.65|345.58|342.68|345.63|342.73|345.52|342.62|21
1644525530000|2022-02-10 20:38:50|345.61|342.71|345.42|342.52|345.63|342.73|345.42|342.52|27
1644525540000|2022-02-10 20:39:00|345.43|342.53|345.54|342.64|345.56|342.66|345.43|342.53|31
1644525550000|2022-02-10 20:39:10|345.53|342.63|345.48|342.58|345.53|342.63|345.47|342.57|28
1644525560000|2022-02-10 20:39:20|345.51|342.61|345.44|342.54|345.51|342.61|345.43|342.53|14
1644525570000|2022-02-10 20:39:30|345.45|342.55|345.41|342.51|345.46|342.56|345.39|342.49|11
1644525580000|2022-02-10 20:39:40|345.43|342.53|345.54|342.64|345.55|342.65|345.41|342.51|23
1644525590000|2022-02-10 20:39:50|345.56|342.66|345.56|342.66|345.6|342.7|345.54|342.64|20
1644525600000|2022-02-10 20:40:00|345.58|342.68|345.56|342.66|345.64|342.74|345.56|342.66|28
1644525610000|2022-02-10 20:40:10|345.57|342.67|345.65|342.75|345.68|342.78|345.57|342.67|22
1644525620000|2022-02-10 20:40:20|345.66|342.76|345.84|342.94|345.9|343|345.66|342.76|30
1644525630000|2022-02-10 20:40:30|345.85|342.95|345.96|343.06|345.98|343.08|345.83|342.93|24
1644525640000|2022-02-10 20:40:40|345.97|343.07|345.71|342.81|345.97|343.07|345.71|342.81|28
1644525650000|2022-02-10 20:40:50|345.72|342.82|345.85|342.95|345.85|342.95|345.72|342.82|19
1644525660000|2022-02-10 20:41:00|345.84|342.94|346.05|343.15|346.09|343.19|345.84|342.94|26
1644525670000|2022-02-10 20:41:10|346.06|343.16|345.91|343.01|346.07|343.17|345.91|343.01|20
1644525680000|2022-02-10 20:41:20|345.89|342.99|345.86|342.96|345.89|342.99|345.79|342.89|26
1644525690000|2022-02-10 20:41:30|345.83|342.93|345.36|342.46|345.83|342.93|345.35|342.45|27
1644525700000|2022-02-10 20:41:40|345.39|342.49|345.48|342.58|345.49|342.59|345.33|342.43|19
1644525710000|2022-02-10 20:41:50|345.51|342.61|345.32|342.42|345.54|342.64|345.31|342.41|24
1644525720000|2022-02-10 20:42:00|345.35|342.45|345.18|342.28|345.36|342.46|345.16|342.26|30
1644525730000|2022-02-10 20:42:10|345.17|342.27|345.15|342.25|345.2|342.3|345.1|342.2|26
1644525740000|2022-02-10 20:42:20|345.16|342.26|344.8|341.9|345.16|342.26|344.73|341.83|31
1644525750000|2022-02-10 20:42:30|344.81|341.91|344.56|341.66|344.81|341.91|344.53|341.63|30
1644525760000|2022-02-10 20:42:40|344.57|341.67|344.55|341.65|344.57|341.67|344.25|341.35|31
1644525770000|2022-02-10 20:42:50|344.45|341.55|344.21|341.31|344.48|341.58|344.2|341.3|24
1644525780000|2022-02-10 20:43:00|344.2|341.3|344.52|341.62|344.55|341.65|344.04|341.14|34
1644525790000|2022-02-10 20:43:10|344.49|341.59|344.43|341.53|344.55|341.65|344.39|341.49|30
1644525800000|2022-02-10 20:43:20|344.42|341.52|344.44|341.54|344.48|341.58|344.33|341.43|29
1644525810000|2022-02-10 20:43:30|344.46|341.56|344.48|341.58|344.6|341.7|344.46|341.56|24
1644525820000|2022-02-10 20:43:40|344.46|341.56|344.79|341.89|344.79|341.89|344.45|341.55|30
1644525830000|2022-02-10 20:43:50|344.82|341.92|344.9|342|344.9|342|344.79|341.89|25
1644525840000|2022-02-10 20:44:00|344.88|341.98|344.79|341.89|345.14|342.24|344.79|341.89|27
1644525850000|2022-02-10 20:44:10|344.8|341.9|344.63|341.73|344.83|341.93|344.63|341.73|29
1644525860000|2022-02-10 20:44:20|344.62|341.72|344.63|341.73|344.68|341.78|344.56|341.66|29
1644525870000|2022-02-10 20:44:30|344.64|341.74|344.88|341.98|344.88|341.98|344.61|341.71|25
1644525880000|2022-02-10 20:44:40|344.82|341.92|344.99|342.09|345.04|342.14|344.82|341.92|23
1644525890000|2022-02-10 20:44:50|345.01|342.11|344.92|342.02|345.2|342.3|344.92|342.02|31
1644525900000|2022-02-10 20:45:00|344.91|342.01|344.79|341.89|344.91|342.01|344.53|341.63|32
1644525910000|2022-02-10 20:45:10|344.77|341.87|344.87|341.97|344.91|342.01|344.71|341.81|29
1644525920000|2022-02-10 20:45:20|344.89|341.99|345.12|342.22|345.27|342.37|344.89|341.99|26
1644525930000|2022-02-10 20:45:30|345.13|342.23|345.23|342.33|345.28|342.38|345.09|342.19|24
1644525940000|2022-02-10 20:45:40|345.24|342.34|345.36|342.46|345.36|342.46|345.22|342.32|18
1644525950000|2022-02-10 20:45:50|345.4|342.5|345.64|342.74|345.66|342.76|345.4|342.5|27
1644525960000|2022-02-10 20:46:00|345.65|342.75|345.61|342.71|345.76|342.86|345.61|342.71|30
1644525970000|2022-02-10 20:46:10|345.62|342.72|345.66|342.76|345.73|342.83|345.62|342.72|22
1644525980000|2022-02-10 20:46:20|345.67|342.77|345.6|342.7|345.72|342.82|345.56|342.66|24
1644525990000|2022-02-10 20:46:30|345.61|342.71|345.88|342.98|345.89|342.99|345.6|342.7|27
1644526000000|2022-02-10 20:46:40|345.91|343.01|345.73|342.83|345.91|343.01|345.6|342.7|28
1644526010000|2022-02-10 20:46:50|345.69|342.79|345.4|342.5|345.69|342.79|345.4|342.5|28
1644526020000|2022-02-10 20:47:00|345.42|342.52|345.35|342.45|345.46|342.56|345.24|342.34|24
1644526030000|2022-02-10 20:47:10|345.33|342.43|345.21|342.31|345.34|342.44|345.21|342.31|21
1644526040000|2022-02-10 20:47:20|345.22|342.32|345.04|342.14|345.22|342.32|345.04|342.14|25
1644526050000|2022-02-10 20:47:30|345.03|342.13|344.87|341.97|345.07|342.17|344.84|341.94|23
1644526060000|2022-02-10 20:47:40|344.88|341.98|344.85|341.95|344.94|342.04|344.85|341.95|23
1644526070000|2022-02-10 20:47:50|344.84|341.94|344.95|342.05|344.95|342.05|344.8|341.9|19
1644526080000|2022-02-10 20:48:00|344.94|342.04|344.74|341.84|344.94|342.04|344.73|341.83|22
1644526090000|2022-02-10 20:48:10|344.72|341.82|344.78|341.88|344.89|341.99|344.67|341.77|31
1644526100000|2022-02-10 20:48:20|344.79|341.89|344.49|341.59|344.79|341.89|344.46|341.56|36
1644526110000|2022-02-10 20:48:30|344.48|341.58|344.46|341.56|344.48|341.58|344.37|341.47|30
1644526120000|2022-02-10 20:48:40|344.38|341.48|344.5|341.6|344.57|341.67|344.37|341.47|28
1644526130000|2022-02-10 20:48:50|344.49|341.59|344.53|341.63|344.56|341.66|344.45|341.55|25
1644526140000|2022-02-10 20:49:00|344.48|341.58|344.39|341.49|344.48|341.58|344.33|341.43|27
1644526150000|2022-02-10 20:49:10|344.38|341.48|344.23|341.33|344.39|341.49|344.1|341.2|31
1644526160000|2022-02-10 20:49:20|344.22|341.32|344.33|341.43|344.4|341.5|344.22|341.32|22
1644526170000|2022-02-10 20:49:30|344.36|341.46|344.66|341.76|344.69|341.79|344.28|341.38|32
1644526180000|2022-02-10 20:49:40|344.67|341.77|344.94|342.04|345.14|342.24|344.67|341.77|31
1644526190000|2022-02-10 20:49:50|344.93|342.03|344.99|342.09|345.01|342.11|344.83|341.93|34
1644526200000|2022-02-10 20:50:00|345|342.1|344.76|341.86|345|342.1|344.65|341.75|33
1644526210000|2022-02-10 20:50:10|344.81|341.91|344.73|341.83|344.95|342.05|344.66|341.76|29
1644526220000|2022-02-10 20:50:20|344.76|341.86|344.81|341.91|344.86|341.96|344.66|341.76|27
1644526230000|2022-02-10 20:50:30|344.8|341.9|344.99|342.09|345|342.1|344.76|341.86|31
1644526240000|2022-02-10 20:50:40|344.98|342.08|344.96|342.06|345.01|342.11|344.93|342.03|22
1644526250000|2022-02-10 20:50:50|344.93|342.03|344.93|342.03|344.95|342.05|344.84|341.94|27
1644526260000|2022-02-10 20:51:00|344.94|342.04|344.81|341.91|344.94|342.04|344.8|341.9|24
1644526270000|2022-02-10 20:51:10|344.8|341.9|344.7|341.8|344.83|341.93|344.64|341.74|33
1644526280000|2022-02-10 20:51:20|344.73|341.83|344.8|341.9|344.9|342|344.73|341.83|28
1644526290000|2022-02-10 20:51:30|344.85|341.95|345.05|342.15|345.06|342.16|344.85|341.95|32
1644526300000|2022-02-10 20:51:40|345.06|342.16|345.41|342.51|345.41|342.51|345.05|342.15|27
1644526310000|2022-02-10 20:51:50|345.43|342.53|345.47|342.57|345.5|342.6|345.35|342.45|22
1644526320000|2022-02-10 20:52:00|345.48|342.58|345.68|342.78|345.71|342.81|345.41|342.51|31
1644526330000|2022-02-10 20:52:10|345.67|342.77|345.76|342.86|345.76|342.86|345.52|342.62|27
1644526340000|2022-02-10 20:52:20|345.75|342.85|345.69|342.79|345.79|342.89|345.66|342.76|22
1644526350000|2022-02-10 20:52:30|345.68|342.78|345.79|342.89|345.86|342.96|345.67|342.77|31
1644526360000|2022-02-10 20:52:40|345.77|342.87|345.74|342.84|345.89|342.99|345.72|342.82|31
1644526370000|2022-02-10 20:52:50|345.8|342.9|345.56|342.66|345.8|342.9|345.44|342.54|29
1644526380000|2022-02-10 20:53:00|345.57|342.67|345.65|342.75|345.71|342.81|345.57|342.67|27
1644526390000|2022-02-10 20:53:10|345.63|342.73|345.82|342.92|345.82|342.92|345.52|342.62|24
1644526400000|2022-02-10 20:53:20|345.8|342.9|345.92|343.02|345.98|343.08|345.77|342.87|29
1644526410000|2022-02-10 20:53:30|345.93|343.03|345.76|342.86|345.93|343.03|345.71|342.81|20
1644526420000|2022-02-10 20:53:40|345.79|342.89|345.92|343.02|345.93|343.03|345.77|342.87|21
1644526430000|2022-02-10 20:53:50|345.94|343.04|345.81|342.91|345.94|343.04|345.76|342.86|29
1644526440000|2022-02-10 20:54:00|345.79|342.89|345.84|342.94|345.89|342.99|345.78|342.88|27
1644526450000|2022-02-10 20:54:10|345.83|342.93|346.01|343.11|346.01|343.11|345.82|342.92|24
1644526460000|2022-02-10 20:54:20|346.02|343.12|345.84|342.94|346.03|343.13|345.84|342.94|15
1644526470000|2022-02-10 20:54:30|345.82|342.92|345.81|342.91|345.84|342.94|345.78|342.88|20
1644526480000|2022-02-10 20:54:40|345.78|342.88|345.66|342.76|345.79|342.89|345.59|342.69|26
1644526490000|2022-02-10 20:54:50|345.67|342.77|345.75|342.85|345.79|342.89|345.67|342.77|20
1644526500000|2022-02-10 20:55:00|345.76|342.86|345.93|343.03|345.93|343.03|345.75|342.85|8
1644526510000|2022-02-10 20:55:10|345.92|343.02|346.28|343.38|346.28|343.38|345.92|343.02|13
1644526520000|2022-02-10 20:55:20|346.27|343.37|346.27|343.37|346.31|343.41|346.19|343.29|19
1644526530000|2022-02-10 20:55:30|346.24|343.34|346.21|343.31|346.24|343.34|346.17|343.27|10
1644526540000|2022-02-10 20:55:40|346.09|343.19|346.09|343.19|346.09|343.19|346.09|343.19|1
1644526630000|2022-02-10 20:57:10|346.44|343.54|346.75|343.85|346.79|343.89|346.44|343.54|23
1644526640000|2022-02-10 20:57:20|346.76|343.86|346.85|343.95|346.89|343.99|346.71|343.81|18
1644526650000|2022-02-10 20:57:30|346.8|343.9|346.82|343.92|346.93|344.03|346.8|343.9|20
1644526660000|2022-02-10 20:57:40|346.83|343.93|346.81|343.91|346.94|344.04|346.73|343.83|18
1644526670000|2022-02-10 20:57:50|346.82|343.92|346.76|343.86|346.82|343.92|346.75|343.85|7
1644526680000|2022-02-10 20:58:00|346.77|343.87|346.73|343.83|346.84|343.94|346.73|343.83|13
1644526690000|2022-02-10 20:58:10|346.76|343.86|346.97|344.07|346.97|344.07|346.76|343.86|17
1644526700000|2022-02-10 20:58:20|346.93|344.03|347.04|344.14|347.07|344.17|346.93|344.03|17
1644526710000|2022-02-10 20:58:30|347.05|344.15|347.09|344.19|347.09|344.19|346.93|344.03|17
1644526720000|2022-02-10 20:58:40|347.1|344.2|347.37|344.47|347.37|344.47|347.02|344.12|18
1644526730000|2022-02-10 20:58:50|347.38|344.48|347.46|344.56|347.47|344.57|347.38|344.48|18
1644526740000|2022-02-10 20:59:00|347.47|344.57|347.14|344.24|347.47|344.57|347.13|344.23|21
1644526750000|2022-02-10 20:59:10|347.18|344.28|346.97|344.07|347.23|344.33|346.96|344.06|28
1644526760000|2022-02-10 20:59:20|346.98|344.08|346.9|344|347.01|344.11|346.84|343.94|20
1644526770000|2022-02-10 20:59:30|346.91|344.01|346.89|343.99|346.95|344.05|346.84|343.94|21
1644526780000|2022-02-10 20:59:40|346.92|344.02|346.9|344|347|344.1|346.9|344|25
1644526790000|2022-02-10 20:59:50|346.91|344.01|346.67|343.77|346.98|344.08|346.58|343.68|36
1644526800000|2022-02-10 21:00:00|346.7|343.8|346.66|343.76|346.81|343.91|346.65|343.75|23
1644526810000|2022-02-10 21:00:10|346.65|343.75|346.7|343.8|346.73|343.83|346.65|343.75|18
1644526820000|2022-02-10 21:00:20|346.6|343.7|346.76|343.86|347.04|344.14|346.6|343.7|28
1644526830000|2022-02-10 21:00:30|346.75|343.85|346.82|343.92|346.86|343.96|346.7|343.8|29
1644526840000|2022-02-10 21:00:40|346.86|343.96|346.88|343.98|346.9|344|346.79|343.89|22
1644526850000|2022-02-10 21:00:50|346.84|343.94|347.51|344.61|347.53|344.63|346.81|343.91|37
1644526860000|2022-02-10 21:01:00|347.65|344.75|347.6|344.7|347.78|344.88|347.55|344.65|31
1644526870000|2022-02-10 21:01:10|347.61|344.71|347.57|344.67|347.63|344.73|347.53|344.63|23
1644526880000|2022-02-10 21:01:20|347.56|344.66|347.53|344.63|347.59|344.69|347.53|344.63|19
1644526890000|2022-02-10 21:01:30|347.48|344.58|347.34|344.44|347.48|344.58|347.31|344.41|14
1644526900000|2022-02-10 21:01:40|347.33|344.43|347.25|344.35|347.33|344.43|347.19|344.29|27
1644526910000|2022-02-10 21:01:50|347.26|344.36|347.26|344.36|347.38|344.48|347.26|344.36|21
1644526920000|2022-02-10 21:02:00|347.2|344.3|347.17|344.27|347.23|344.33|347.14|344.24|30
1644526930000|2022-02-10 21:02:10|347.18|344.28|347.23|344.33|347.23|344.33|347.11|344.21|28
1644526940000|2022-02-10 21:02:20|347.21|344.31|347.21|344.31|347.24|344.34|347.17|344.27|22
1644526950000|2022-02-10 21:02:30|347.23|344.33|347.31|344.41|347.35|344.45|347.22|344.32|20
1644526960000|2022-02-10 21:02:40|347.35|344.45|347.56|344.66|347.57|344.67|347.35|344.45|25
1644526970000|2022-02-10 21:02:50|347.57|344.67|347.45|344.55|347.57|344.67|347.4|344.5|25
1644526980000|2022-02-10 21:03:00|347.44|344.54|347.42|344.52|347.44|344.54|347.41|344.51|9
1644526990000|2022-02-10 21:03:10|347.41|344.51|347.59|344.69|347.59|344.69|347.35|344.45|23
1644527000000|2022-02-10 21:03:20|347.62|344.72|347.77|344.87|347.77|344.87|347.56|344.66|15
1644527010000|2022-02-10 21:03:30|347.66|344.76|347.69|344.79|347.69|344.79|347.66|344.76|2
1644527020000|2022-02-10 21:03:40|347.7|344.8|348.03|345.13|348.03|345.13|347.68|344.78|16
1644527030000|2022-02-10 21:03:50|348.02|345.12|347.99|345.09|348.05|345.15|347.95|345.05|18
1644527040000|2022-02-10 21:04:00|348.02|345.12|348.27|345.37|348.27|345.37|348.02|345.12|26
1644527050000|2022-02-10 21:04:10|348.28|345.38|348.3|345.4|348.3|345.4|348.23|345.33|16
1644527060000|2022-02-10 21:04:20|348.26|345.36|348.09|345.19|348.31|345.41|348.09|345.19|15
1644527070000|2022-02-10 21:04:30|348.08|345.18|348.13|345.23|348.16|345.26|348.06|345.16|18
1644527080000|2022-02-10 21:04:40|348.12|345.22|348.29|345.39|348.3|345.4|348.12|345.22|23
1644527090000|2022-02-10 21:04:50|348.3|345.4|348.44|345.54|348.44|345.54|348.28|345.38|25
1644527100000|2022-02-10 21:05:00|348.4|345.5|348.42|345.52|348.45|345.55|348.38|345.48|21
1644527110000|2022-02-10 21:05:10|348.41|345.51|348.39|345.49|348.41|345.51|348.29|345.39|16
1644527120000|2022-02-10 21:05:20|348.35|345.45|348.24|345.34|348.39|345.49|348.2|345.3|20
1644527130000|2022-02-10 21:05:30|348.26|345.36|348.17|345.27|348.27|345.37|348.17|345.27|19
1644527140000|2022-02-10 21:05:40|348.15|345.25|348.2|345.3|348.22|345.32|348.15|345.25|20
1644527150000|2022-02-10 21:05:50|348.19|345.29|348.18|345.28|348.22|345.32|348.11|345.21|17
1644527160000|2022-02-10 21:06:00|348.17|345.27|348.16|345.26|348.18|345.28|348.13|345.23|9
1644527170000|2022-02-10 21:06:10|348.13|345.23|348.16|345.26|348.16|345.26|348.09|345.19|13
1644527180000|2022-02-10 21:06:20|348.17|345.27|348.14|345.24|348.21|345.31|348.14|345.24|13
1644527190000|2022-02-10 21:06:30|348.19|345.29|348.06|345.16|348.19|345.29|348.06|345.16|10
1644527200000|2022-02-10 21:06:40|348.03|345.13|347.82|344.92|348.08|345.18|347.82|344.92|26
1644527210000|2022-02-10 21:06:50|347.83|344.93|347.82|344.92|347.83|344.93|347.74|344.84|14
1644527220000|2022-02-10 21:07:00|347.8|344.9|347.7|344.8|347.81|344.91|347.68|344.78|21
1644527230000|2022-02-10 21:07:10|347.71|344.81|347.66|344.76|347.72|344.82|347.63|344.73|15
1644527240000|2022-02-10 21:07:20|347.65|344.75|347.63|344.73|347.66|344.76|347.59|344.69|18
1644527250000|2022-02-10 21:07:30|347.62|344.72|347.66|344.76|347.71|344.81|347.62|344.72|19
1644527260000|2022-02-10 21:07:40|347.67|344.77|347.49|344.59|347.67|344.77|347.49|344.59|25
1644527270000|2022-02-10 21:07:50|347.5|344.6|347.41|344.51|347.51|344.61|347.37|344.47|33
1644527280000|2022-02-10 21:08:00|347.37|344.47|347.32|344.42|347.38|344.48|347.31|344.41|19
1644527290000|2022-02-10 21:08:10|347.31|344.41|347.26|344.36|347.31|344.41|347.19|344.29|17
1644527300000|2022-02-10 21:08:20|347.27|344.37|347.44|344.54|347.47|344.57|347.26|344.36|20
1644527310000|2022-02-10 21:08:30|347.45|344.55|347.41|344.51|347.45|344.55|347.39|344.49|20
1644527320000|2022-02-10 21:08:40|347.42|344.52|347.44|344.54|347.48|344.58|347.41|344.51|18
1644527330000|2022-02-10 21:08:50|347.46|344.56|347.66|344.76|347.66|344.76|347.44|344.54|26
1644527340000|2022-02-10 21:09:00|347.71|344.81|347.75|344.85|347.78|344.88|347.7|344.8|25
1644527350000|2022-02-10 21:09:10|347.69|344.79|347.82|344.92|347.82|344.92|347.69|344.79|13
1644527360000|2022-02-10 21:09:20|347.84|344.94|347.85|344.95|347.93|345.03|347.81|344.91|23
1644527370000|2022-02-10 21:09:30|347.86|344.96|347.81|344.91|347.87|344.97|347.79|344.89|14
1644527380000|2022-02-10 21:09:40|347.82|344.92|347.82|344.92|347.84|344.94|347.76|344.86|14
1644527390000|2022-02-10 21:09:50|347.83|344.93|347.82|344.92|347.84|344.94|347.76|344.86|15
1644527400000|2022-02-10 21:10:00|347.76|344.86|347.61|344.71|347.81|344.91|347.61|344.71|22
1644527410000|2022-02-10 21:10:10|347.6|344.7|347.48|344.58|347.62|344.72|347.48|344.58|30
1644527420000|2022-02-10 21:10:20|347.5|344.6|347.5|344.6|347.52|344.62|347.48|344.58|12
1644527430000|2022-02-10 21:10:30|347.49|344.59|347.65|344.75|347.66|344.76|347.47|344.57|22
1644527440000|2022-02-10 21:10:40|347.66|344.76|347.7|344.8|347.7|344.8|347.63|344.73|17
1644527450000|2022-02-10 21:10:50|347.71|344.81|347.72|344.82|347.8|344.9|347.71|344.81|17
1644527460000|2022-02-10 21:11:00|347.71|344.81|347.67|344.77|347.75|344.85|347.65|344.75|22
1644527470000|2022-02-10 21:11:10|347.68|344.78|347.69|344.79|347.72|344.82|347.66|344.76|22
1644527480000|2022-02-10 21:11:20|347.68|344.78|347.69|344.79|347.71|344.81|347.66|344.76|13
1644527490000|2022-02-10 21:11:30|347.66|344.76|347.78|344.88|347.78|344.88|347.65|344.75|14
1644527500000|2022-02-10 21:11:40|347.73|344.83|347.91|345.01|347.93|345.03|347.73|344.83|17
1644527510000|2022-02-10 21:11:50|347.9|345|347.92|345.02|347.94|345.04|347.88|344.98|13
1644527520000|2022-02-10 21:12:00|347.9|345|347.92|345.02|347.94|345.04|347.89|344.99|12
1644527530000|2022-02-10 21:12:10|347.95|345.05|347.9|345|347.98|345.08|347.9|345|15
1644527540000|2022-02-10 21:12:20|347.96|345.06|347.88|344.98|347.99|345.09|347.88|344.98|19
1644527550000|2022-02-10 21:12:30|347.87|344.97|347.84|344.94|347.93|345.03|347.84|344.94|17
1644527560000|2022-02-10 21:12:40|347.85|344.95|347.81|344.91|347.85|344.95|347.8|344.9|15
1644527570000|2022-02-10 21:12:50|347.82|344.92|347.75|344.85|347.82|344.92|347.71|344.81|22
1644527580000|2022-02-10 21:13:00|347.74|344.84|347.7|344.8|347.77|344.87|347.67|344.77|20
1644527590000|2022-02-10 21:13:10|347.74|344.84|347.7|344.8|347.74|344.84|347.68|344.78|16
1644527600000|2022-02-10 21:13:20|347.69|344.79|347.78|344.88|347.78|344.88|347.56|344.66|26
1644527610000|2022-02-10 21:13:30|347.77|344.87|347.93|345.03|347.93|345.03|347.76|344.86|22
1644527620000|2022-02-10 21:13:40|347.9|345|347.98|345.08|347.98|345.08|347.9|345|23
1644527630000|2022-02-10 21:13:50|347.99|345.09|348.08|345.18|348.15|345.25|347.96|345.06|17
1644527640000|2022-02-10 21:14:00|348.02|345.12|348.01|345.11|348.04|345.14|347.97|345.07|14
1644527650000|2022-02-10 21:14:10|348.02|345.12|348.07|345.17|348.07|345.17|347.97|345.07|16
1644527660000|2022-02-10 21:14:20|348.09|345.19|348.14|345.24|348.18|345.28|348.08|345.18|16
1644527670000|2022-02-10 21:14:30|348.17|345.27|348.14|345.24|348.17|345.27|348.12|345.22|9
1644527680000|2022-02-10 21:14:40|348.12|345.22|348.27|345.37|348.28|345.38|348.12|345.22|27
1644527690000|2022-02-10 21:14:50|348.29|345.39|348.16|345.26|348.29|345.39|348.16|345.26|20
1644527700000|2022-02-10 21:15:00|348.15|345.25|348.05|345.15|348.19|345.29|347.97|345.07|20
1644527710000|2022-02-10 21:15:10|348.04|345.14|348.05|345.15|348.1|345.2|347.99|345.09|15
1644527720000|2022-02-10 21:15:20|348.07|345.17|348.1|345.2|348.11|345.21|348.06|345.16|11
1644527730000|2022-02-10 21:15:30|348.11|345.21|348.07|345.17|348.11|345.21|348.03|345.13|18
1644527740000|2022-02-10 21:15:40|348.08|345.18|348.07|345.17|348.09|345.19|348.04|345.14|10
1644527750000|2022-02-10 21:15:50|348.08|345.18|348.06|345.16|348.08|345.18|347.96|345.06|18
1644527760000|2022-02-10 21:16:00|348.05|345.15|347.93|345.03|348.06|345.16|347.93|345.03|23
1644527770000|2022-02-10 21:16:10|347.92|345.02|347.7|344.8|347.92|345.02|347.7|344.8|29
1644527780000|2022-02-10 21:16:20|347.68|344.78|347.63|344.73|347.71|344.81|347.6|344.7|24
1644527790000|2022-02-10 21:16:30|347.64|344.74|347.61|344.71|347.73|344.83|347.61|344.71|21
1644527800000|2022-02-10 21:16:40|347.62|344.72|347.55|344.65|347.64|344.74|347.54|344.64|22
1644527810000|2022-02-10 21:16:50|347.56|344.66|347.34|344.44|347.58|344.68|347.34|344.44|29
1644527820000|2022-02-10 21:17:00|347.29|344.39|347.27|344.37|347.31|344.41|347.25|344.35|20
1644527830000|2022-02-10 21:17:10|347.25|344.35|347.19|344.29|347.3|344.4|347.19|344.29|21
1644527840000|2022-02-10 21:17:20|347.18|344.28|347.41|344.51|347.43|344.53|347.14|344.24|26
1644527850000|2022-02-10 21:17:30|347.43|344.53|347.64|344.74|347.64|344.74|347.43|344.53|22
1644527860000|2022-02-10 21:17:40|347.59|344.69|347.61|344.71|347.67|344.77|347.54|344.64|26
1644527870000|2022-02-10 21:17:50|347.6|344.7|347.5|344.6|347.61|344.71|347.47|344.57|25
1644527880000|2022-02-10 21:18:00|347.55|344.65|347.62|344.72|347.63|344.73|347.55|344.65|19
1644527890000|2022-02-10 21:18:10|347.61|344.71|347.66|344.76|347.66|344.76|347.54|344.64|13
1644527900000|2022-02-10 21:18:20|347.62|344.72|347.62|344.72|347.68|344.78|347.56|344.66|22
1644527910000|2022-02-10 21:18:30|347.63|344.73|347.6|344.7|347.68|344.78|347.56|344.66|20
1644527920000|2022-02-10 21:18:40|347.61|344.71|347.76|344.86|347.79|344.89|347.61|344.71|27
1644527930000|2022-02-10 21:18:50|347.75|344.85|347.79|344.89|347.85|344.95|347.74|344.84|16
1644527940000|2022-02-10 21:19:00|347.73|344.83|347.64|344.74|347.73|344.83|347.63|344.73|20
1644527950000|2022-02-10 21:19:10|347.63|344.73|347.51|344.61|347.63|344.73|347.39|344.49|17
1644527960000|2022-02-10 21:19:20|347.48|344.58|347.47|344.57|347.52|344.62|347.45|344.55|17
1644527970000|2022-02-10 21:19:30|347.46|344.56|347.56|344.66|347.57|344.67|347.4|344.5|25
1644527980000|2022-02-10 21:19:40|347.62|344.72|347.67|344.77|347.69|344.79|347.62|344.72|22
1644527990000|2022-02-10 21:19:50|347.69|344.79|347.87|344.97|347.89|344.99|347.64|344.74|20
1644528000000|2022-02-10 21:20:00|347.88|344.98|347.86|344.96|347.88|344.98|347.82|344.92|11
1644528010000|2022-02-10 21:20:10|347.85|344.95|347.91|345.01|347.94|345.04|347.81|344.91|13
1644528020000|2022-02-10 21:20:20|347.95|345.05|347.98|345.08|348.05|345.15|347.95|345.05|19
1644528030000|2022-02-10 21:20:30|347.97|345.07|348.21|345.31|348.24|345.34|347.97|345.07|24
1644528040000|2022-02-10 21:20:40|348.25|345.35|348.46|345.56|348.46|345.56|348.25|345.35|17
1644528050000|2022-02-10 21:20:50|348.47|345.57|348.73|345.83|348.74|345.84|348.47|345.57|31
1644528060000|2022-02-10 21:21:00|348.74|345.84|348.95|346.05|348.95|346.05|348.74|345.84|15
1644528070000|2022-02-10 21:21:10|348.98|346.08|348.89|345.99|348.99|346.09|348.88|345.98|13
1644528080000|2022-02-10 21:21:20|348.91|346.01|348.87|345.97|348.92|346.02|348.86|345.96|15
1644528090000|2022-02-10 21:21:30|348.88|345.98|348.85|345.95|348.9|346|348.84|345.94|12
1644528100000|2022-02-10 21:21:40|348.87|345.97|348.93|346.03|348.95|346.05|348.87|345.97|16
1644528110000|2022-02-10 21:21:50|348.94|346.04|349.03|346.13|349.03|346.13|348.91|346.01|12
1644528120000|2022-02-10 21:22:00|349.02|346.12|349.16|346.26|349.16|346.26|349.02|346.12|12
1644528130000|2022-02-10 21:22:10|349.18|346.28|349.16|346.26|349.21|346.31|349.09|346.19|24
1644528140000|2022-02-10 21:22:20|349.15|346.25|349.2|346.3|349.2|346.3|349.13|346.23|12
1644528150000|2022-02-10 21:22:30|349.24|346.34|349.41|346.51|349.42|346.52|349.2|346.3|26
1644528160000|2022-02-10 21:22:40|349.43|346.53|349.39|346.49|349.45|346.55|349.38|346.48|24
1644528170000|2022-02-10 21:22:50|349.41|346.51|349.41|346.51|349.43|346.53|349.36|346.46|22
1644528180000|2022-02-10 21:23:00|349.42|346.52|349.51|346.61|349.51|346.61|349.42|346.52|10
1644528190000|2022-02-10 21:23:10|349.52|346.62|349.55|346.65|349.55|346.65|349.52|346.62|3
1644528200000|2022-02-10 21:23:20|349.54|346.64|349.37|346.47|349.54|346.64|349.37|346.47|21
1644528210000|2022-02-10 21:23:30|349.36|346.46|349.23|346.33|349.37|346.47|349.2|346.3|21
1644528220000|2022-02-10 21:23:40|349.27|346.37|349.35|346.45|349.35|346.45|349.26|346.36|17
1644528230000|2022-02-10 21:23:50|349.32|346.42|349.33|346.43|349.37|346.47|349.29|346.39|20
1644528240000|2022-02-10 21:24:00|349.34|346.44|349.34|346.44|349.34|346.44|349.32|346.42|10
1644528250000|2022-02-10 21:24:10|349.33|346.43|349.34|346.44|349.34|346.44|349.32|346.42|4
1644528260000|2022-02-10 21:24:20|349.36|346.46|349.16|346.26|349.37|346.47|349.16|346.26|18
1644528270000|2022-02-10 21:24:30|349.17|346.27|349.03|346.13|349.17|346.27|349.01|346.11|11
1644528280000|2022-02-10 21:24:40|349.02|346.12|348.71|345.81|349.02|346.12|348.71|345.81|19
1644528290000|2022-02-10 21:24:50|348.7|345.8|348.69|345.79|348.71|345.81|348.65|345.75|11
1644528300000|2022-02-10 21:25:00|348.71|345.81|348.96|346.06|349.07|346.17|348.69|345.79|31
1644528310000|2022-02-10 21:25:10|348.97|346.07|349.01|346.11|349.19|346.29|348.95|346.05|26
1644528320000|2022-02-10 21:25:20|348.98|346.08|349.04|346.14|349.05|346.15|348.98|346.08|22
1644528330000|2022-02-10 21:25:30|349.02|346.12|349.03|346.13|349.06|346.16|349.02|346.12|9
1644528340000|2022-02-10 21:25:40|349.04|346.14|349.23|346.33|349.23|346.33|349.04|346.14|13
1644528350000|2022-02-10 21:25:50|349.22|346.32|349.41|346.51|349.42|346.52|349.22|346.32|22
1644528360000|2022-02-10 21:26:00|349.42|346.52|349.49|346.59|349.49|346.59|349.42|346.52|7
1644528370000|2022-02-10 21:26:10|349.62|346.72|349.63|346.73|349.77|346.87|349.62|346.72|24
1644528380000|2022-02-10 21:26:20|349.64|346.74|349.46|346.56|349.64|346.74|349.45|346.55|22
1644528390000|2022-02-10 21:26:30|349.45|346.55|349.4|346.5|349.46|346.56|349.35|346.45|20
1644528400000|2022-02-10 21:26:40|349.38|346.48|349.42|346.52|349.43|346.53|349.38|346.48|10
1644528410000|2022-02-10 21:26:50|349.4|346.5|349.38|346.48|349.42|346.52|349.33|346.43|19
1644528420000|2022-02-10 21:27:00|349.4|346.5|349.39|346.49|349.43|346.53|349.36|346.46|15
1644528430000|2022-02-10 21:27:10|349.4|346.5|349.39|346.49|349.42|346.52|349.39|346.49|13
1644528440000|2022-02-10 21:27:20|349.42|346.52|349.64|346.74|349.67|346.77|349.39|346.49|26
1644528450000|2022-02-10 21:27:30|349.65|346.75|349.66|346.76|349.67|346.77|349.63|346.73|11
1644528460000|2022-02-10 21:27:40|349.67|346.77|349.64|346.74|349.68|346.78|349.6|346.7|17
1644528470000|2022-02-10 21:27:50|349.63|346.73|349.43|346.53|349.64|346.74|349.43|346.53|18
1644528480000|2022-02-10 21:28:00|349.42|346.52|349.37|346.47|349.42|346.52|349.34|346.44|13
1644528490000|2022-02-10 21:28:10|349.38|346.48|349.39|346.49|349.43|346.53|349.38|346.48|14
1644528500000|2022-02-10 21:28:20|349.38|346.48|349.35|346.45|349.39|346.49|349.35|346.45|5
1644528510000|2022-02-10 21:28:30|349.36|346.46|349.37|346.47|349.39|346.49|349.34|346.44|9
1644528520000|2022-02-10 21:28:40|349.38|346.48|349.4|346.5|349.42|346.52|349.38|346.48|12
1644528530000|2022-02-10 21:28:50|349.39|346.49|349.39|346.49|349.39|346.49|349.39|346.49|1
1644528540000|2022-02-10 21:29:00|349.37|346.47|349.13|346.23|349.4|346.5|349.12|346.22|13
1644528550000|2022-02-10 21:29:10|349.12|346.22|348.81|345.91|349.13|346.23|348.81|345.91|17
1644528560000|2022-02-10 21:29:20|348.8|345.9|348.72|345.82|348.81|345.91|348.67|345.77|12
1644528570000|2022-02-10 21:29:30|348.62|345.72|348.84|345.94|348.84|345.94|348.62|345.72|18
1644528580000|2022-02-10 21:29:40|348.83|345.93|348.72|345.82|348.83|345.93|348.66|345.76|10
1644528590000|2022-02-10 21:29:50|348.69|345.79|348.72|345.82|348.72|345.82|348.67|345.77|8
1644528600000|2022-02-10 21:30:00|348.73|345.83|349.02|346.12|349.02|346.12|348.69|345.79|21
1644528610000|2022-02-10 21:30:10|348.91|346.01|348.87|345.97|349.05|346.15|348.8|345.9|16
1644528620000|2022-02-10 21:30:20|348.83|345.93|348.87|345.97|348.93|346.03|348.8|345.9|12
1644528630000|2022-02-10 21:30:30|348.83|345.93|348.68|345.78|348.83|345.93|348.67|345.77|20
1644528640000|2022-02-10 21:30:40|348.66|345.76|348.57|345.67|348.66|345.76|348.57|345.67|14
1644528650000|2022-02-10 21:30:50|348.54|345.64|348.59|345.69|348.62|345.72|348.54|345.64|19
1644528660000|2022-02-10 21:31:00|348.62|345.72|348.62|345.72|348.63|345.73|348.6|345.7|13
1644528670000|2022-02-10 21:31:10|348.56|345.66|348.46|345.56|348.58|345.68|348.45|345.55|17
1644528680000|2022-02-10 21:31:20|348.45|345.55|348.33|345.43|348.45|345.55|348.28|345.38|17
1644528690000|2022-02-10 21:31:30|348.32|345.42|348.13|345.23|348.32|345.42|348.12|345.22|24
1644528700000|2022-02-10 21:31:40|348.14|345.24|348.08|345.18|348.14|345.24|347.97|345.07|16
1644528710000|2022-02-10 21:31:50|348.07|345.17|348.36|345.46|348.4|345.5|348.07|345.17|32
1644528720000|2022-02-10 21:32:00|348.35|345.45|348.32|345.42|348.37|345.47|348.29|345.39|17
1644528730000|2022-02-10 21:32:10|348.34|345.44|348.34|345.44|348.36|345.46|348.3|345.4|17
1644528740000|2022-02-10 21:32:20|348.35|345.45|348.35|345.45|348.35|345.45|348.35|345.45|1
1644528750000|2022-02-10 21:32:30|348.36|345.46|348.55|345.65|348.55|345.65|348.32|345.42|18
1644528760000|2022-02-10 21:32:40|348.54|345.64|348.54|345.64|348.55|345.65|348.51|345.61|15
1644528770000|2022-02-10 21:32:50|348.55|345.65|348.77|345.87|348.77|345.87|348.51|345.61|16
1644528780000|2022-02-10 21:33:00|348.79|345.89|348.99|346.09|349.02|346.12|348.79|345.89|22
1644528790000|2022-02-10 21:33:10|349|346.1|348.91|346.01|349.01|346.11|348.91|346.01|17
1644528800000|2022-02-10 21:33:20|348.9|346|349.01|346.11|349.03|346.13|348.9|346|22
1644528810000|2022-02-10 21:33:30|349.03|346.13|349.16|346.26|349.16|346.26|348.99|346.09|27
1644528820000|2022-02-10 21:33:40|349.12|346.22|349.19|346.29|349.23|346.33|349.12|346.22|23
1644528830000|2022-02-10 21:33:50|349.18|346.28|349.09|346.19|349.24|346.34|349.08|346.18|20
1644528840000|2022-02-10 21:34:00|349.1|346.2|349.18|346.28|349.22|346.32|349.1|346.2|21
1644528850000|2022-02-10 21:34:10|349.2|346.3|349.26|346.36|349.28|346.38|349.11|346.21|27
1644528860000|2022-02-10 21:34:20|349.25|346.35|349.21|346.31|349.28|346.38|349.19|346.29|17
1644528870000|2022-02-10 21:34:30|349.19|346.29|349.21|346.31|349.21|346.31|349.18|346.28|8
1644528880000|2022-02-10 21:34:40|349.2|346.3|349.09|346.19|349.22|346.32|349.04|346.14|14
1644528890000|2022-02-10 21:34:50|349.08|346.18|348.86|345.96|349.09|346.19|348.86|345.96|26
1644528900000|2022-02-10 21:35:00|348.87|345.97|348.89|345.99|349.01|346.11|348.87|345.97|19
1644528910000|2022-02-10 21:35:10|348.88|345.98|348.72|345.82|348.88|345.98|348.67|345.77|23
1644528920000|2022-02-10 21:35:20|348.71|345.81|348.77|345.87|348.77|345.87|348.71|345.81|12
1644528930000|2022-02-10 21:35:30|348.76|345.86|348.68|345.78|348.77|345.87|348.57|345.67|24
1644528940000|2022-02-10 21:35:40|348.7|345.8|348.67|345.77|348.75|345.85|348.67|345.77|13
1644528950000|2022-02-10 21:35:50|348.68|345.78|348.67|345.77|348.7|345.8|348.63|345.73|19
1644528960000|2022-02-10 21:36:00|348.68|345.78|348.78|345.88|348.8|345.9|348.68|345.78|14
1644528970000|2022-02-10 21:36:10|348.76|345.86|348.66|345.76|348.77|345.87|348.66|345.76|9
1644528980000|2022-02-10 21:36:20|348.67|345.77|348.62|345.72|348.68|345.78|348.59|345.69|9
1644528990000|2022-02-10 21:36:30|348.63|345.73|348.55|345.65|348.66|345.76|348.55|345.65|17
1644529000000|2022-02-10 21:36:40|348.56|345.66|348.49|345.59|348.58|345.68|348.45|345.55|12
1644529010000|2022-02-10 21:36:50|348.48|345.58|348.46|345.56|348.5|345.6|348.45|345.55|18
1644529020000|2022-02-10 21:37:00|348.44|345.54|348.36|345.46|348.44|345.54|348.32|345.42|19
1644529030000|2022-02-10 21:37:10|348.38|345.48|348.35|345.45|348.38|345.48|348.32|345.42|15
1644529040000|2022-02-10 21:37:20|348.36|345.46|348.33|345.43|348.36|345.46|348.32|345.42|13
1644529050000|2022-02-10 21:37:30|348.34|345.44|348.13|345.23|348.34|345.44|348.13|345.23|18
1644529060000|2022-02-10 21:37:40|348.14|345.24|347.96|345.06|348.14|345.24|347.91|345.01|22
1644529070000|2022-02-10 21:37:50|347.97|345.07|348.17|345.27|348.2|345.3|347.95|345.05|20
1644529080000|2022-02-10 21:38:00|348.25|345.35|348.31|345.41|348.31|345.41|348.19|345.29|18
1644529090000|2022-02-10 21:38:10|348.32|345.42|348.57|345.67|348.58|345.68|348.27|345.37|22
1644529100000|2022-02-10 21:38:20|348.5|345.6|348.56|345.66|348.57|345.67|348.49|345.59|19
1644529110000|2022-02-10 21:38:30|348.54|345.64|348.55|345.65|348.58|345.68|348.51|345.61|16
1644529120000|2022-02-10 21:38:40|348.56|345.66|348.58|345.68|348.59|345.69|348.5|345.6|13
1644529130000|2022-02-10 21:38:50|348.59|345.69|348.38|345.48|348.59|345.69|348.37|345.47|18
1644529140000|2022-02-10 21:39:00|348.37|345.47|348.4|345.5|348.43|345.53|348.35|345.45|8
1644529150000|2022-02-10 21:39:10|348.39|345.49|348.39|345.49|348.42|345.52|348.37|345.47|10
1644529160000|2022-02-10 21:39:20|348.4|345.5|348.52|345.62|348.54|345.64|348.4|345.5|17
1644529170000|2022-02-10 21:39:30|348.48|345.58|348.41|345.51|348.51|345.61|348.4|345.5|18
1644529180000|2022-02-10 21:39:40|348.42|345.52|348.27|345.37|348.42|345.52|348.26|345.36|19
1644529190000|2022-02-10 21:39:50|348.24|345.34|348.29|345.39|348.31|345.41|348.23|345.33|20
1644529200000|2022-02-10 21:40:00|348.36|345.46|348.32|345.42|348.36|345.46|348.28|345.38|5
1644529210000|2022-02-10 21:40:10|348.31|345.41|348.35|345.45|348.4|345.5|348.31|345.41|7
1644529220000|2022-02-10 21:40:20|348.36|345.46|348.64|345.74|348.65|345.75|348.35|345.45|19
1644529230000|2022-02-10 21:40:30|348.65|345.75|348.64|345.74|348.71|345.81|348.58|345.68|15
1644529240000|2022-02-10 21:40:40|348.65|345.75|348.73|345.83|348.77|345.87|348.65|345.75|13
1644529250000|2022-02-10 21:40:50|348.78|345.88|348.75|345.85|348.79|345.89|348.7|345.8|16
1644529260000|2022-02-10 21:41:00|348.72|345.82|348.83|345.93|348.93|346.03|348.72|345.82|23
1644529270000|2022-02-10 21:41:10|348.81|345.91|348.78|345.88|348.86|345.96|348.78|345.88|16
1644529280000|2022-02-10 21:41:20|348.79|345.89|348.66|345.76|348.83|345.93|348.62|345.72|14
1644529290000|2022-02-10 21:41:30|348.65|345.75|348.64|345.74|348.65|345.75|348.56|345.66|22
1644529300000|2022-02-10 21:41:40|348.63|345.73|348.61|345.71|348.64|345.74|348.6|345.7|10
1644529310000|2022-02-10 21:41:50|348.62|345.72|348.62|345.72|348.67|345.77|348.59|345.69|17
1644529320000|2022-02-10 21:42:00|348.61|345.71|348.5|345.6|348.63|345.73|348.5|345.6|17
1644529330000|2022-02-10 21:42:10|348.51|345.61|348.38|345.48|348.51|345.61|348.38|345.48|15
1644529340000|2022-02-10 21:42:20|348.37|345.47|348.22|345.32|348.42|345.52|348.21|345.31|18
1644529350000|2022-02-10 21:42:30|348.21|345.31|348.2|345.3|348.23|345.33|348.2|345.3|12
1644529360000|2022-02-10 21:42:40|348.17|345.27|348.54|345.64|348.54|345.64|348.17|345.27|21
1644529370000|2022-02-10 21:42:50|348.56|345.66|348.47|345.57|348.58|345.68|348.45|345.55|21
1644529380000|2022-02-10 21:43:00|348.46|345.56|348.44|345.54|348.5|345.6|348.44|345.54|16
1644529390000|2022-02-10 21:43:10|348.45|345.55|348.54|345.64|348.55|345.65|348.45|345.55|12
1644529400000|2022-02-10 21:43:20|348.55|345.65|348.52|345.62|348.55|345.65|348.47|345.57|21
1644529410000|2022-02-10 21:43:30|348.47|345.57|348.61|345.71|348.62|345.72|348.47|345.57|23
1644529420000|2022-02-10 21:43:40|348.58|345.68|348.75|345.85|348.78|345.88|348.54|345.64|26
1644529430000|2022-02-10 21:43:50|348.74|345.84|348.64|345.74|348.74|345.84|348.63|345.73|19
1644529440000|2022-02-10 21:44:00|348.65|345.75|348.64|345.74|348.69|345.79|348.63|345.73|17
1644529450000|2022-02-10 21:44:10|348.65|345.75|348.66|345.76|348.71|345.81|348.64|345.74|20
1644529460000|2022-02-10 21:44:20|348.67|345.77|348.66|345.76|348.69|345.79|348.64|345.74|16
1644529470000|2022-02-10 21:44:30|348.68|345.78|348.64|345.74|348.69|345.79|348.61|345.71|11
1644529480000|2022-02-10 21:44:40|348.63|345.73|348.53|345.63|348.63|345.73|348.5|345.6|12
1644529490000|2022-02-10 21:44:50|348.52|345.62|348.5|345.6|348.52|345.62|348.48|345.58|8
1644529500000|2022-02-10 21:45:00|348.51|345.61|348.74|345.84|348.74|345.84|348.51|345.61|25
1644529510000|2022-02-10 21:45:10|348.71|345.81|348.71|345.81|348.74|345.84|348.71|345.81|5
1644529520000|2022-02-10 21:45:20|348.69|345.79|348.73|345.83|348.73|345.83|348.67|345.77|12
1644529530000|2022-02-10 21:45:30|348.74|345.84|348.75|345.85|348.76|345.86|348.74|345.84|4
1644529540000|2022-02-10 21:45:40|348.74|345.84|348.83|345.93|348.85|345.95|348.74|345.84|7
1644529550000|2022-02-10 21:45:50|348.89|345.99|348.6|345.7|348.89|345.99|348.6|345.7|23
1644529560000|2022-02-10 21:46:00|348.63|345.73|348.42|345.52|348.63|345.73|348.39|345.49|21
1644529570000|2022-02-10 21:46:10|348.37|345.47|348.33|345.43|348.4|345.5|348.31|345.41|22
1644529580000|2022-02-10 21:46:20|348.35|345.45|348.38|345.48|348.43|345.53|348.32|345.42|19
1644529590000|2022-02-10 21:46:30|348.39|345.49|348.39|345.49|348.43|345.53|348.39|345.49|14
1644529600000|2022-02-10 21:46:40|348.41|345.51|348.45|345.55|348.46|345.56|348.39|345.49|16
1644529610000|2022-02-10 21:46:50|348.44|345.54|348.35|345.45|348.45|345.55|348.35|345.45|14
1644529620000|2022-02-10 21:47:00|348.32|345.42|348.3|345.4|348.37|345.47|348.3|345.4|10
1644529630000|2022-02-10 21:47:10|348.31|345.41|347.88|344.98|348.32|345.42|347.84|344.94|22
1644529640000|2022-02-10 21:47:20|347.83|344.93|347.98|345.08|347.98|345.08|347.83|344.93|28
1644529650000|2022-02-10 21:47:30|347.99|345.09|348.04|345.14|348.05|345.15|347.96|345.06|22
1644529660000|2022-02-10 21:47:40|348.03|345.13|348.14|345.24|348.22|345.32|348.02|345.12|31
1644529670000|2022-02-10 21:47:50|348.17|345.27|347.99|345.09|348.26|345.36|347.99|345.09|23
1644529680000|2022-02-10 21:48:00|347.89|344.99|347.77|344.87|348.04|345.14|347.71|344.81|27
1644529690000|2022-02-10 21:48:10|347.74|344.84|347.77|344.87|347.78|344.88|347.59|344.69|29
1644529700000|2022-02-10 21:48:20|347.74|344.84|347.73|344.83|347.84|344.94|347.7|344.8|27
1644529710000|2022-02-10 21:48:30|347.71|344.81|347.65|344.75|347.81|344.91|347.64|344.74|17
1644529720000|2022-02-10 21:48:40|347.6|344.7|347.45|344.55|347.69|344.79|347.45|344.55|20
1644529730000|2022-02-10 21:48:50|347.5|344.6|347.3|344.4|347.5|344.6|347.28|344.38|21
1644529740000|2022-02-10 21:49:00|347.39|344.49|347.42|344.52|347.43|344.53|347.3|344.4|29
1644529750000|2022-02-10 21:49:10|347.41|344.51|347.46|344.56|347.51|344.61|347.41|344.51|24
1644529760000|2022-02-10 21:49:20|347.44|344.54|347.3|344.4|347.46|344.56|347.26|344.36|23
1644529770000|2022-02-10 21:49:30|347.28|344.38|347.28|344.38|347.3|344.4|347.23|344.33|15
1644529780000|2022-02-10 21:49:40|347.23|344.33|347.24|344.34|347.3|344.4|347.21|344.31|18
1644529790000|2022-02-10 21:49:50|347.22|344.32|347.23|344.33|347.26|344.36|347.2|344.3|20
1644529800000|2022-02-10 21:50:00|347.22|344.32|347.26|344.36|347.31|344.41|347.2|344.3|23
1644529810000|2022-02-10 21:50:10|347.27|344.37|347.23|344.33|347.32|344.42|347.23|344.33|18
1644529820000|2022-02-10 21:50:20|347.24|344.34|347.21|344.31|347.27|344.37|347.02|344.12|32
1644529830000|2022-02-10 21:50:30|347.19|344.29|347.46|344.56|347.47|344.57|347.12|344.22|32
1644529840000|2022-02-10 21:50:40|347.42|344.52|347.19|344.29|347.49|344.59|347.13|344.23|28
1644529850000|2022-02-10 21:50:50|347.2|344.3|347.11|344.21|347.21|344.31|347.08|344.18|15
1644529860000|2022-02-10 21:51:00|347.19|344.29|347.16|344.26|347.19|344.29|347.12|344.22|24
1644529870000|2022-02-10 21:51:10|347.11|344.21|347.4|344.5|347.42|344.52|347.05|344.15|26
1644529880000|2022-02-10 21:51:20|347.39|344.49|347.36|344.46|347.39|344.49|347.33|344.43|17
1644529890000|2022-02-10 21:51:30|347.37|344.47|347.39|344.49|347.43|344.53|347.35|344.45|19
1644529900000|2022-02-10 21:51:40|347.4|344.5|347.38|344.48|347.41|344.51|347.33|344.43|17
1644529910000|2022-02-10 21:51:50|347.37|344.47|347.29|344.39|347.4|344.5|347.29|344.39|14
1644529920000|2022-02-10 21:52:00|347.32|344.42|347.12|344.22|347.34|344.44|347.05|344.15|28
1644529930000|2022-02-10 21:52:10|347.14|344.24|347.28|344.38|347.28|344.38|347.13|344.23|24
1644529940000|2022-02-10 21:52:20|347.29|344.39|347.36|344.46|347.47|344.57|347.29|344.39|24
1644529950000|2022-02-10 21:52:30|347.31|344.41|347.55|344.65|347.55|344.65|347.29|344.39|21
1644529960000|2022-02-10 21:52:40|347.56|344.66|347.52|344.62|347.61|344.71|347.52|344.62|13
1644529970000|2022-02-10 21:52:50|347.54|344.64|347.49|344.59|347.55|344.65|347.45|344.55|12
1644529980000|2022-02-10 21:53:00|347.48|344.58|347.49|344.59|347.5|344.6|347.48|344.58|9
1644529990000|2022-02-10 21:53:10|347.48|344.58|347.56|344.66|347.68|344.78|347.48|344.58|23
1644530000000|2022-02-10 21:53:20|347.55|344.65|347.41|344.51|347.55|344.65|347.41|344.51|18
1644530010000|2022-02-10 21:53:30|347.44|344.54|347.18|344.28|347.44|344.54|347.18|344.28|26
1644530020000|2022-02-10 21:53:40|347.2|344.3|347.17|344.27|347.2|344.3|347.17|344.27|10
1644530030000|2022-02-10 21:53:50|347.18|344.28|347.17|344.27|347.2|344.3|347.16|344.26|11
1644530040000|2022-02-10 21:54:00|347.18|344.28|347.37|344.47|347.37|344.47|347.17|344.27|18
1644530050000|2022-02-10 21:54:10|347.38|344.48|347.29|344.39|347.4|344.5|347.29|344.39|13
1644530060000|2022-02-10 21:54:20|347.31|344.41|347.19|344.29|347.31|344.41|347.16|344.26|24
1644530070000|2022-02-10 21:54:30|347.18|344.28|346.77|343.87|347.27|344.37|346.77|343.87|25
1644530080000|2022-02-10 21:54:40|346.67|343.77|346.5|343.6|346.67|343.77|346.39|343.49|30
1644530090000|2022-02-10 21:54:50|346.51|343.61|346.63|343.73|346.66|343.76|346.47|343.57|22
1644530100000|2022-02-10 21:55:00|346.64|343.74|346.72|343.82|346.79|343.89|346.64|343.74|15
1644530110000|2022-02-10 21:55:10|346.75|343.85|347.11|344.21|347.12|344.22|346.75|343.85|30
1644530120000|2022-02-10 21:55:20|347.13|344.23|347.21|344.31|347.23|344.33|346.99|344.09|24
1644530130000|2022-02-10 21:55:30|346.99|344.09|346.79|343.89|347.21|344.31|346.79|343.89|26
1644530140000|2022-02-10 21:55:40|346.75|343.85|346.8|343.9|346.83|343.93|346.62|343.72|27
1644530150000|2022-02-10 21:55:50|346.82|343.92|346.71|343.81|346.82|343.92|346.63|343.73|24
1644530160000|2022-02-10 21:56:00|346.69|343.79|346.53|343.63|346.69|343.79|346.53|343.63|16
1644530170000|2022-02-10 21:56:10|346.52|343.62|346.48|343.58|346.63|343.73|346.42|343.52|23
1644530180000|2022-02-10 21:56:20|346.49|343.59|346.42|343.52|346.53|343.63|346.41|343.51|17
1644530190000|2022-02-10 21:56:30|346.41|343.51|346.37|343.47|346.43|343.53|346.29|343.39|22
1644530200000|2022-02-10 21:56:40|346.36|343.46|346.24|343.34|346.37|343.47|346.22|343.32|25
1644530210000|2022-02-10 21:56:50|346.23|343.33|346.05|343.15|346.34|343.44|346.05|343.15|27
1644530220000|2022-02-10 21:57:00|346.04|343.14|346.24|343.34|346.26|343.36|345.99|343.09|26
1644530230000|2022-02-10 21:57:10|346.25|343.35|346.14|343.24|346.3|343.4|346.11|343.21|24
1644530240000|2022-02-10 21:57:20|346.15|343.25|346.15|343.25|346.19|343.29|346.15|343.25|12
1644530250000|2022-02-10 21:57:30|346.11|343.21|346.29|343.39|346.29|343.39|346.11|343.21|24
1644530260000|2022-02-10 21:57:40|346.28|343.38|346.4|343.5|346.45|343.55|346.24|343.34|25
1644530270000|2022-02-10 21:57:50|346.41|343.51|346.28|343.38|346.43|343.53|346.27|343.37|18
1644530280000|2022-02-10 21:58:00|346.3|343.4|346.38|343.48|346.38|343.48|346.21|343.31|19
1644530290000|2022-02-10 21:58:10|346.39|343.49|346.15|343.25|346.41|343.51|346.15|343.25|20
1644530300000|2022-02-10 21:58:20|346.19|343.29|346.25|343.35|346.29|343.39|346.16|343.26|22
1644530310000|2022-02-10 21:58:30|346.24|343.34|346.25|343.35|346.27|343.37|346.2|343.3|13
1644530320000|2022-02-10 21:58:40|346.26|343.36|346.17|343.27|346.26|343.36|346.13|343.23|22
1644530330000|2022-02-10 21:58:50|346.16|343.26|346.18|343.28|346.24|343.34|346.16|343.26|15
1644530340000|2022-02-10 21:59:00|346.17|343.27|346.1|343.2|346.19|343.29|346.07|343.17|21
1644530350000|2022-02-10 21:59:10|346.11|343.21|346.2|343.3|346.22|343.32|346.11|343.21|21
1644530360000|2022-02-10 21:59:20|346.16|343.26|346.24|343.34|346.24|343.34|346.16|343.26|11
1644530370000|2022-02-10 21:59:30|346.21|343.31|346.38|343.48|346.42|343.52|346.21|343.31|23
1644530380000|2022-02-10 21:59:40|346.39|343.49|346.4|343.5|346.42|343.52|346.38|343.48|15
1644530390000|2022-02-10 21:59:50|346.39|343.49|346.44|343.54|346.46|343.56|346.39|343.49|14
1644530400000|2022-02-10 22:00:00|346.45|343.55|346.47|343.57|346.52|343.62|346.45|343.55|18
1644530410000|2022-02-10 22:00:10|346.44|343.54|346.53|343.63|346.53|343.63|346.31|343.41|21
1644530420000|2022-02-10 22:00:20|346.51|343.61|346.6|343.7|346.6|343.7|346.51|343.61|16
1644530430000|2022-02-10 22:00:30|346.58|343.68|346.62|343.72|346.63|343.73|346.54|343.64|15
1644530440000|2022-02-10 22:00:40|346.61|343.71|346.43|343.53|346.61|343.71|346.43|343.53|17
1644530450000|2022-02-10 22:00:50|346.39|343.49|346.21|343.31|346.42|343.52|346.21|343.31|16
1644530460000|2022-02-10 22:01:00|346.19|343.29|346.04|343.14|346.22|343.32|346.04|343.14|24
1644530470000|2022-02-10 22:01:10|346.05|343.15|346.12|343.22|346.13|343.23|346.05|343.15|15
1644530480000|2022-02-10 22:01:20|346.13|343.23|346|343.1|346.13|343.23|346|343.1|15
1644530490000|2022-02-10 22:01:30|346.02|343.12|346.02|343.12|346.05|343.15|346|343.1|10
1644530500000|2022-02-10 22:01:40|346.03|343.13|346.15|343.25|346.15|343.25|345.99|343.09|21
1644530510000|2022-02-10 22:01:50|346.16|343.26|346.19|343.29|346.19|343.29|346.11|343.21|13
1644530520000|2022-02-10 22:02:00|346.18|343.28|346.42|343.52|346.43|343.53|346.18|343.28|24
1644530530000|2022-02-10 22:02:10|346.47|343.57|346.43|343.53|346.52|343.62|346.43|343.53|22
1644530540000|2022-02-10 22:02:20|346.42|343.52|346.25|343.35|346.43|343.53|346.25|343.35|20
1644530550000|2022-02-10 22:02:30|346.22|343.32|346.14|343.24|346.22|343.32|346.13|343.23|19
1644530560000|2022-02-10 22:02:40|346.13|343.23|346.04|343.14|346.13|343.23|346.03|343.13|19
1644530570000|2022-02-10 22:02:50|346.01|343.11|345.88|342.98|346.01|343.11|345.87|342.97|29
1644530580000|2022-02-10 22:03:00|345.87|342.97|345.76|342.86|345.91|343.01|345.76|342.86|11
1644530590000|2022-02-10 22:03:10|345.79|342.89|345.52|342.62|345.79|342.89|345.52|342.62|15
1644530600000|2022-02-10 22:03:20|345.51|342.61|345.46|342.56|345.52|342.62|345.32|342.42|19
1644530610000|2022-02-10 22:03:30|345.47|342.57|345.23|342.33|345.49|342.59|345.23|342.33|27
1644530620000|2022-02-10 22:03:40|345.24|342.34|345.46|342.56|345.47|342.57|345.24|342.34|25
1644530630000|2022-02-10 22:03:50|345.45|342.55|345.31|342.41|345.48|342.58|345.31|342.41|13
1644530640000|2022-02-10 22:04:00|345.32|342.42|345.51|342.61|345.51|342.61|345.32|342.42|17
1644530650000|2022-02-10 22:04:10|345.5|342.6|345.42|342.52|345.6|342.7|345.41|342.51|23
1644530660000|2022-02-10 22:04:20|345.43|342.53|345.45|342.55|345.45|342.55|345.42|342.52|13
1644530670000|2022-02-10 22:04:30|345.44|342.54|345.63|342.73|345.67|342.77|345.44|342.54|18
1644530680000|2022-02-10 22:04:40|345.66|342.76|345.69|342.79|345.69|342.79|345.62|342.72|15
1644530690000|2022-02-10 22:04:50|345.7|342.8|345.93|343.03|345.93|343.03|345.65|342.75|18
1644530700000|2022-02-10 22:05:00|345.94|343.04|346.03|343.13|346.04|343.14|345.94|343.04|17
1644530710000|2022-02-10 22:05:10|346|343.1|345.93|343.03|346.1|343.2|345.89|342.99|23
1644530720000|2022-02-10 22:05:20|345.94|343.04|345.98|343.08|346|343.1|345.92|343.02|16
1644530730000|2022-02-10 22:05:30|346.02|343.12|346|343.1|346.04|343.14|346|343.1|12
1644530740000|2022-02-10 22:05:40|346.01|343.11|345.94|343.04|346.02|343.12|345.94|343.04|5
1644530750000|2022-02-10 22:05:50|345.98|343.08|346.03|343.13|346.04|343.14|345.98|343.08|10
1644530760000|2022-02-10 22:06:00|346.02|343.12|346.15|343.25|346.16|343.26|345.97|343.07|22
1644530770000|2022-02-10 22:06:10|346.16|343.26|346.09|343.19|346.17|343.27|346.03|343.13|24
1644530780000|2022-02-10 22:06:20|346.08|343.18|346.3|343.4|346.3|343.4|346.08|343.18|21
1644530790000|2022-02-10 22:06:30|346.32|343.42|346.21|343.31|346.33|343.43|346.2|343.3|18
1644530800000|2022-02-10 22:06:40|346.2|343.3|346.41|343.51|346.43|343.53|346.15|343.25|23
1644530810000|2022-02-10 22:06:50|346.42|343.52|346.48|343.58|346.51|343.61|346.42|343.52|21
1644530820000|2022-02-10 22:07:00|346.47|343.57|346.33|343.43|346.48|343.58|346.33|343.43|15
1644530830000|2022-02-10 22:07:10|346.34|343.44|346.39|343.49|346.48|343.58|346.34|343.44|27
1644530840000|2022-02-10 22:07:20|346.4|343.5|346.45|343.55|346.46|343.56|346.39|343.49|13
1644530850000|2022-02-10 22:07:30|346.46|343.56|346.35|343.45|346.46|343.56|346.35|343.45|15
1644530860000|2022-02-10 22:07:40|346.36|343.46|346.49|343.59|346.54|343.64|346.36|343.46|22
1644530870000|2022-02-10 22:07:50|346.5|343.6|346.51|343.61|346.51|343.61|346.46|343.56|16
1644530880000|2022-02-10 22:08:00|346.5|343.6|346.54|343.64|346.55|343.65|346.5|343.6|10
1644530890000|2022-02-10 22:08:10|346.53|343.63|346.41|343.51|346.54|343.64|346.37|343.47|19
1644530900000|2022-02-10 22:08:20|346.4|343.5|346.33|343.43|346.41|343.51|346.33|343.43|19
1644530910000|2022-02-10 22:08:30|346.34|343.44|346.34|343.44|346.41|343.51|346.34|343.44|14
1644530920000|2022-02-10 22:08:40|346.36|343.46|346.43|343.53|346.44|343.54|346.36|343.46|15
1644530930000|2022-02-10 22:08:50|346.42|343.52|346.42|343.52|346.43|343.53|346.38|343.48|11
1644530940000|2022-02-10 22:09:00|346.38|343.48|346.36|343.46|346.42|343.52|346.33|343.43|14
1644530950000|2022-02-10 22:09:10|346.35|343.45|346.31|343.41|346.36|343.46|346.3|343.4|11
1644530960000|2022-02-10 22:09:20|346.35|343.45|346.38|343.48|346.4|343.5|346.32|343.42|15
1644530970000|2022-02-10 22:09:30|346.39|343.49|346.44|343.54|346.46|343.56|346.39|343.49|13
1644530980000|2022-02-10 22:09:40|346.45|343.55|346.52|343.62|346.55|343.65|346.45|343.55|13
1644530990000|2022-02-10 22:09:50|346.48|343.58|346.49|343.59|346.52|343.62|346.48|343.58|17
1644531000000|2022-02-10 22:10:00|346.5|343.6|346.5|343.6|346.54|343.64|346.48|343.58|18
1644531010000|2022-02-10 22:10:10|346.49|343.59|346.48|343.58|346.5|343.6|346.48|343.58|7
1644531020000|2022-02-10 22:10:20|346.5|343.6|346.43|343.53|346.5|343.6|346.41|343.51|17
1644531030000|2022-02-10 22:10:30|346.45|343.55|346.5|343.6|346.51|343.61|346.42|343.52|18
1644531040000|2022-02-10 22:10:40|346.49|343.59|346.45|343.55|346.5|343.6|346.45|343.55|14
1644531050000|2022-02-10 22:10:50|346.49|343.59|346.57|343.67|346.57|343.67|346.44|343.54|13
1644531060000|2022-02-10 22:11:00|346.55|343.65|346.58|343.68|346.6|343.7|346.51|343.61|14
1644531070000|2022-02-10 22:11:10|346.61|343.71|346.64|343.74|346.68|343.78|346.6|343.7|10
1644531080000|2022-02-10 22:11:20|346.65|343.75|346.85|343.95|346.9|344|346.61|343.71|17
1644531090000|2022-02-10 22:11:30|346.86|343.96|346.93|344.03|346.93|344.03|346.86|343.96|7
1644531100000|2022-02-10 22:11:40|346.92|344.02|347|344.1|347|344.1|346.89|343.99|18
1644531110000|2022-02-10 22:11:50|347.01|344.11|347.03|344.13|347.04|344.14|346.98|344.08|12
1644531120000|2022-02-10 22:12:00|347.04|344.14|347.05|344.15|347.05|344.15|347.04|344.14|2
1644531130000|2022-02-10 22:12:10|347.04|344.14|346.79|343.89|347.04|344.14|346.76|343.86|20
1644531140000|2022-02-10 22:12:20|346.8|343.9|346.9|344|346.92|344.02|346.76|343.86|14
1644531150000|2022-02-10 22:12:30|346.93|344.03|346.93|344.03|346.94|344.04|346.91|344.01|13
1644531160000|2022-02-10 22:12:40|346.92|344.02|346.94|344.04|346.94|344.04|346.92|344.02|3
1644531170000|2022-02-10 22:12:50|346.93|344.03|346.9|344|346.93|344.03|346.9|344|8
1644531180000|2022-02-10 22:13:00|346.92|344.02|346.93|344.03|346.93|344.03|346.9|344|14
1644531190000|2022-02-10 22:13:10|346.91|344.01|346.83|343.93|346.92|344.02|346.82|343.92|14
1644531200000|2022-02-10 22:13:20|346.84|343.94|346.71|343.81|346.84|343.94|346.71|343.81|15
1644531210000|2022-02-10 22:13:30|346.72|343.82|346.68|343.78|346.72|343.82|346.61|343.71|16
1644531220000|2022-02-10 22:13:40|346.69|343.79|346.69|343.79|346.72|343.82|346.64|343.74|11
1644531230000|2022-02-10 22:13:50|346.71|343.81|346.69|343.79|346.71|343.81|346.65|343.75|12
1644531240000|2022-02-10 22:14:00|346.63|343.73|346.67|343.77|346.68|343.78|346.63|343.73|15
1644531250000|2022-02-10 22:14:10|346.66|343.76|346.63|343.73|346.72|343.82|346.63|343.73|10
1644531260000|2022-02-10 22:14:20|346.66|343.76|346.44|343.54|346.67|343.77|346.41|343.51|22
1644531270000|2022-02-10 22:14:30|346.42|343.52|346.4|343.5|346.45|343.55|346.4|343.5|15
1644531280000|2022-02-10 22:14:40|346.45|343.55|346.64|343.74|346.64|343.74|346.45|343.55|19
1644531290000|2022-02-10 22:14:50|346.65|343.75|346.65|343.75|346.7|343.8|346.63|343.73|12
1644531300000|2022-02-10 22:15:00|346.64|343.74|346.59|343.69|346.64|343.74|346.59|343.69|13
1644531310000|2022-02-10 22:15:10|346.61|343.71|346.61|343.71|346.62|343.72|346.57|343.67|19
1644531320000|2022-02-10 22:15:20|346.62|343.72|346.56|343.66|346.65|343.75|346.54|343.64|17
1644531330000|2022-02-10 22:15:30|346.57|343.67|346.47|343.57|346.59|343.69|346.47|343.57|16
1644531340000|2022-02-10 22:15:40|346.46|343.56|346.4|343.5|346.46|343.56|346.4|343.5|13
1644531350000|2022-02-10 22:15:50|346.44|343.54|346.35|343.45|346.44|343.54|346.35|343.45|16
1644531360000|2022-02-10 22:16:00|346.36|343.46|346.36|343.46|346.39|343.49|346.35|343.45|11
1644531370000|2022-02-10 22:16:10|346.35|343.45|346.24|343.34|346.39|343.49|346.23|343.33|18
1644531380000|2022-02-10 22:16:20|346.26|343.36|346.11|343.21|346.26|343.36|346.1|343.2|24
1644531390000|2022-02-10 22:16:30|346.12|343.22|346.2|343.3|346.2|343.3|346.11|343.21|17
1644531400000|2022-02-10 22:16:40|346.19|343.29|346.33|343.43|346.33|343.43|346.19|343.29|12
1644531410000|2022-02-10 22:16:50|346.29|343.39|346.3|343.4|346.31|343.41|346.29|343.39|8
1644531420000|2022-02-10 22:17:00|346.26|343.36|346.31|343.41|346.35|343.45|346.26|343.36|15
1644531430000|2022-02-10 22:17:10|346.3|343.4|346.23|343.33|346.33|343.43|346.23|343.33|14
1644531440000|2022-02-10 22:17:20|346.25|343.35|346.29|343.39|346.3|343.4|346.25|343.35|12
1644531450000|2022-02-10 22:17:30|346.28|343.38|346.3|343.4|346.32|343.42|346.27|343.37|15
1644531460000|2022-02-10 22:17:40|346.31|343.41|346.32|343.42|346.32|343.42|346.29|343.39|10
1644531470000|2022-02-10 22:17:50|346.31|343.41|346.3|343.4|346.31|343.41|346.29|343.39|6
1644531480000|2022-02-10 22:18:00|346.29|343.39|346.13|343.23|346.3|343.4|346.11|343.21|20
1644531490000|2022-02-10 22:18:10|346.14|343.24|346.07|343.17|346.15|343.25|346.05|343.15|16
1644531500000|2022-02-10 22:18:20|346.13|343.23|346.05|343.15|346.14|343.24|346.02|343.12|20
1644531510000|2022-02-10 22:18:30|346.01|343.11|346|343.1|346.05|343.15|345.99|343.09|10
1644531520000|2022-02-10 22:18:40|346.01|343.11|345.9|343|346.02|343.12|345.9|343|18
1644531530000|2022-02-10 22:18:50|345.91|343.01|345.95|343.05|345.95|343.05|345.89|342.99|8
1644531540000|2022-02-10 22:19:00|345.96|343.06|345.84|342.94|345.96|343.06|345.83|342.93|19
1644531550000|2022-02-10 22:19:10|345.86|342.96|345.76|342.86|345.87|342.97|345.76|342.86|14
1644531560000|2022-02-10 22:19:20|345.72|342.82|345.63|342.73|345.73|342.83|345.62|342.72|20
1644531570000|2022-02-10 22:19:30|345.62|342.72|345.53|342.63|345.63|342.73|345.44|342.54|21
1644531580000|2022-02-10 22:19:40|345.52|342.62|345.75|342.85|345.76|342.86|345.52|342.62|22
1644531590000|2022-02-10 22:19:50|345.74|342.84|345.75|342.85|345.83|342.93|345.71|342.81|14
1644531600000|2022-02-10 22:20:00|345.76|342.86|346.11|343.21|346.11|343.21|345.69|342.79|25
1644531610000|2022-02-10 22:20:10|346.14|343.24|346.48|343.58|346.48|343.58|346.09|343.19|28
1644531620000|2022-02-10 22:20:20|346.42|343.52|346.45|343.55|346.46|343.56|346.42|343.52|13
1644531630000|2022-02-10 22:20:30|346.46|343.56|346.53|343.63|346.53|343.63|346.46|343.56|10
1644531640000|2022-02-10 22:20:40|346.54|343.64|346.58|343.68|346.58|343.68|346.53|343.63|4
1644531650000|2022-02-10 22:20:50|346.65|343.75|346.79|343.89|346.81|343.91|346.62|343.72|16
1644531660000|2022-02-10 22:21:00|346.77|343.87|346.91|344.01|346.92|344.02|346.77|343.87|19
1644531670000|2022-02-10 22:21:10|346.88|343.98|346.89|343.99|346.9|344|346.87|343.97|9
1644531680000|2022-02-10 22:21:20|346.88|343.98|347|344.1|347.03|344.13|346.88|343.98|19
1644531690000|2022-02-10 22:21:30|347.04|344.14|347.15|344.25|347.16|344.26|347.03|344.13|19
1644531700000|2022-02-10 22:21:40|347.14|344.24|347.07|344.17|347.14|344.24|347.03|344.13|17
1644531710000|2022-02-10 22:21:50|347.06|344.16|347.1|344.2|347.1|344.2|347.06|344.16|7
1644531720000|2022-02-10 22:22:00|347.11|344.21|347.1|344.2|347.11|344.21|347.1|344.2|8
1644531730000|2022-02-10 22:22:10|347.11|344.21|347.1|344.2|347.11|344.21|347.05|344.15|15
1644531750000|2022-02-10 22:22:30|347.11|344.21|347.06|344.16|347.12|344.22|347.06|344.16|12
1644531760000|2022-02-10 22:22:40|347.07|344.17|347.11|344.21|347.11|344.21|347.01|344.11|7
1644531770000|2022-02-10 22:22:50|347.14|344.24|347.3|344.4|347.3|344.4|347.14|344.24|11
1644531780000|2022-02-10 22:23:00|347.32|344.42|347.28|344.38|347.34|344.44|347.26|344.36|15
1644531790000|2022-02-10 22:23:10|347.29|344.39|347.34|344.44|347.36|344.46|347.29|344.39|27
1644531800000|2022-02-10 22:23:20|347.38|344.48|347.58|344.68|347.6|344.7|347.37|344.47|25
1644531810000|2022-02-10 22:23:30|347.64|344.74|347.56|344.66|347.73|344.83|347.54|344.64|24
1644531820000|2022-02-10 22:23:40|347.57|344.67|347.67|344.77|347.79|344.89|347.52|344.62|23
1644531830000|2022-02-10 22:23:50|347.69|344.79|347.63|344.73|347.71|344.81|347.63|344.73|12
1644531840000|2022-02-10 22:24:00|347.65|344.75|347.79|344.89|347.79|344.89|347.64|344.74|19
1644531850000|2022-02-10 22:24:10|347.75|344.85|347.86|344.96|347.88|344.98|347.72|344.82|25
1644531860000|2022-02-10 22:24:20|347.88|344.98|348.01|345.11|348.02|345.12|347.88|344.98|16
1644531870000|2022-02-10 22:24:30|348|345.1|347.99|345.09|348|345.1|347.99|345.09|2
1644531880000|2022-02-10 22:24:40|347.98|345.08|347.92|345.02|347.98|345.08|347.88|344.98|18
1644531890000|2022-02-10 22:24:50|347.93|345.03|348.02|345.12|348.02|345.12|347.92|345.02|16
1644531900000|2022-02-10 22:25:00|348.03|345.13|348.07|345.17|348.07|345.17|347.98|345.08|8
1644531910000|2022-02-10 22:25:10|348.08|345.18|348.13|345.23|348.13|345.23|348.08|345.18|8
1644531920000|2022-02-10 22:25:20|348.14|345.24|348.17|345.27|348.17|345.27|348.14|345.24|6
1644531930000|2022-02-10 22:25:30|348.18|345.28|348.17|345.27|348.18|345.28|348.16|345.26|6
1644531940000|2022-02-10 22:25:40|348.16|345.26|348.19|345.29|348.2|345.3|348.16|345.26|7
1644531950000|2022-02-10 22:25:50|348.18|345.28|348.21|345.31|348.21|345.31|348.18|345.28|3
1644531960000|2022-02-10 22:26:00|348.18|345.28|348.23|345.33|348.23|345.33|348.17|345.27|12
1644531970000|2022-02-10 22:26:10|348.2|345.3|348.23|345.33|348.23|345.33|348.13|345.23|13
1644531990000|2022-02-10 22:26:30|348.14|345.24|348.2|345.3|348.2|345.3|348.14|345.24|3
1644532000000|2022-02-10 22:26:40|348.21|345.31|348.15|345.25|348.21|345.31|348.15|345.25|4
1644532010000|2022-02-10 22:26:50|348.2|345.3|348.14|345.24|348.2|345.3|348.14|345.24|9
1644532020000|2022-02-10 22:27:00|348.15|345.25|348.14|345.24|348.16|345.26|348.13|345.23|13
1644532030000|2022-02-10 22:27:10|348.13|345.23|348.1|345.2|348.14|345.24|348.1|345.2|18
1644532040000|2022-02-10 22:27:20|348.09|345.19|348.12|345.22|348.12|345.22|348.07|345.17|7
1644532050000|2022-02-10 22:27:30|348.11|345.21|348.1|345.2|348.13|345.23|348.1|345.2|6
1644532070000|2022-02-10 22:27:50|348.09|345.19|348.11|345.21|348.11|345.21|348.09|345.19|5
1644532080000|2022-02-10 22:28:00|348.13|345.23|348.13|345.23|348.13|345.23|348.12|345.22|3
1644532090000|2022-02-10 22:28:10|348.08|345.18|348.13|345.23|348.13|345.23|348.08|345.18|12
1644532100000|2022-02-10 22:28:20|348.12|345.22|348.11|345.21|348.16|345.26|348.09|345.19|11
1644532110000|2022-02-10 22:28:30|348.12|345.22|348.11|345.21|348.15|345.25|348.11|345.21|5
1644532120000|2022-02-10 22:28:40|348.12|345.22|348.16|345.26|348.16|345.26|348.12|345.22|7
1644532130000|2022-02-10 22:28:50|348.17|345.27|348.25|345.35|348.26|345.36|348.17|345.27|14
1644532140000|2022-02-10 22:29:00|348.24|345.34|348.29|345.39|348.29|345.39|348.24|345.34|8
1644532150000|2022-02-10 22:29:10|348.32|345.42|348.29|345.39|348.32|345.42|348.28|345.38|4
1644532160000|2022-02-10 22:29:20|348.28|345.38|348.32|345.42|348.32|345.42|348.28|345.38|5
1644532170000|2022-02-10 22:29:30|348.3|345.4|348.27|345.37|348.31|345.41|348.26|345.36|7
1644532180000|2022-02-10 22:29:40|348.25|345.35|348.3|345.4|348.3|345.4|348.25|345.35|8
1644532190000|2022-02-10 22:29:50|348.31|345.41|348.32|345.42|348.32|345.42|348.31|345.41|2
1644532200000|2022-02-10 22:30:00|348.37|345.47|348.49|345.59|348.51|345.61|348.37|345.47|10
1644532210000|2022-02-10 22:30:10|348.52|345.62|348.6|345.7|348.7|345.8|348.49|345.59|16
1644532220000|2022-02-10 22:30:20|348.61|345.71|348.69|345.79|348.7|345.8|348.61|345.71|8
1644532230000|2022-02-10 22:30:30|348.63|345.73|348.81|345.91|348.81|345.91|348.63|345.73|17
1644532240000|2022-02-10 22:30:40|348.69|345.79|348.72|345.82|348.73|345.83|348.69|345.79|8
1644532250000|2022-02-10 22:30:50|348.73|345.83|348.72|345.82|348.73|345.83|348.72|345.82|2
1644532260000|2022-02-10 22:31:00|348.73|345.83|348.84|345.94|348.87|345.97|348.73|345.83|18
1644532270000|2022-02-10 22:31:10|348.83|345.93|348.81|345.91|348.83|345.93|348.8|345.9|20
1644532280000|2022-02-10 22:31:20|348.82|345.92|348.79|345.89|348.82|345.92|348.78|345.88|14
1644532290000|2022-02-10 22:31:30|348.78|345.88|348.76|345.86|348.79|345.89|348.76|345.86|13
1644532300000|2022-02-10 22:31:40|348.77|345.87|348.79|345.89|348.81|345.91|348.76|345.86|7
1644532310000|2022-02-10 22:31:50|348.78|345.88|348.69|345.79|348.78|345.88|348.69|345.79|10
1644532320000|2022-02-10 22:32:00|348.71|345.81|348.63|345.73|348.73|345.83|348.59|345.69|19
1644532330000|2022-02-10 22:32:10|348.62|345.72|348.61|345.71|348.67|345.77|348.61|345.71|4
1644532340000|2022-02-10 22:32:20|348.63|345.73|348.61|345.71|348.63|345.73|348.61|345.71|3
1644532350000|2022-02-10 22:32:30|348.6|345.7|348.6|345.7|348.6|345.7|348.6|345.7|1
1644532360000|2022-02-10 22:32:40|348.59|345.69|348.51|345.61|348.59|345.69|348.51|345.61|9
1644532370000|2022-02-10 22:32:50|348.5|345.6|348.51|345.61|348.51|345.61|348.49|345.59|4
1644532380000|2022-02-10 22:33:00|348.52|345.62|348.54|345.64|348.54|345.64|348.51|345.61|5
1644532390000|2022-02-10 22:33:10|348.52|345.62|348.57|345.67|348.57|345.67|348.5|345.6|8
1644532400000|2022-02-10 22:33:20|348.56|345.66|348.54|345.64|348.56|345.66|348.52|345.62|11
1644532410000|2022-02-10 22:33:30|348.55|345.65|348.58|345.68|348.58|345.68|348.55|345.65|3
1644532420000|2022-02-10 22:33:40|348.57|345.67|348.57|345.67|348.57|345.67|348.57|345.67|1
1644532430000|2022-02-10 22:33:50|348.58|345.68|348.61|345.71|348.62|345.72|348.58|345.68|6
1644532440000|2022-02-10 22:34:00|348.6|345.7|348.56|345.66|348.62|345.72|348.56|345.66|11
1644532450000|2022-02-10 22:34:10|348.58|345.68|348.54|345.64|348.58|345.68|348.54|345.64|7
1644532460000|2022-02-10 22:34:20|348.52|345.62|348.44|345.54|348.52|345.62|348.44|345.54|8
1644532470000|2022-02-10 22:34:30|348.43|345.53|348.38|345.48|348.45|345.55|348.38|345.48|10
1644532480000|2022-02-10 22:34:40|348.37|345.47|348.34|345.44|348.37|345.47|348.34|345.44|4
1644532490000|2022-02-10 22:34:50|348.33|345.43|348|345.1|348.36|345.46|348|345.1|16
1644532500000|2022-02-10 22:35:00|348.03|345.13|348.01|345.11|348.03|345.13|347.9|345|9
1644532510000|2022-02-10 22:35:10|347.86|344.96|347.85|344.95|347.86|344.96|347.83|344.93|6
1644532520000|2022-02-10 22:35:20|347.84|344.94|347.8|344.9|347.84|344.94|347.8|344.9|3
1644532530000|2022-02-10 22:35:30|347.82|344.92|347.83|344.93|347.91|345.01|347.8|344.9|16
1644532540000|2022-02-10 22:35:40|347.81|344.91|347.6|344.7|347.91|345.01|347.58|344.68|19
1644532550000|2022-02-10 22:35:50|347.61|344.71|347.47|344.57|347.61|344.71|347.45|344.55|28
1644532560000|2022-02-10 22:36:00|347.46|344.56|347.33|344.43|347.46|344.56|347.33|344.43|12
1644532570000|2022-02-10 22:36:10|347.32|344.42|347.17|344.27|347.33|344.43|347.17|344.27|15
1644532580000|2022-02-10 22:36:20|347.12|344.22|346.75|343.85|347.2|344.3|346.75|343.85|26
1644532590000|2022-02-10 22:36:30|346.78|343.88|346.65|343.75|346.81|343.91|346.62|343.72|31
1644532600000|2022-02-10 22:36:40|346.67|343.77|346.72|343.82|346.76|343.86|346.63|343.73|16
1644532610000|2022-02-10 22:36:50|346.65|343.75|346.71|343.81|346.72|343.82|346.65|343.75|7
1644532620000|2022-02-10 22:37:00|346.7|343.8|346.56|343.66|346.7|343.8|346.54|343.64|10
1644532630000|2022-02-10 22:37:10|346.55|343.65|346.51|343.61|346.57|343.67|346.49|343.59|11
1644532640000|2022-02-10 22:37:20|346.5|343.6|346.51|343.61|346.52|343.62|346.5|343.6|5
1644532650000|2022-02-10 22:37:30|346.49|343.59|346.58|343.68|346.58|343.68|346.49|343.59|15
1644532660000|2022-02-10 22:37:40|346.57|343.67|346.72|343.82|346.75|343.85|346.57|343.67|21
1644532670000|2022-02-10 22:37:50|346.71|343.81|346.97|344.07|346.97|344.07|346.71|343.81|15
1644532680000|2022-02-10 22:38:00|346.99|344.09|347.16|344.26|347.18|344.28|346.97|344.07|16
1644532690000|2022-02-10 22:38:10|347.17|344.27|347.17|344.27|347.17|344.27|347.16|344.26|3
1644532700000|2022-02-10 22:38:20|347.2|344.3|347.18|344.28|347.21|344.31|347.17|344.27|7
1644532710000|2022-02-10 22:38:30|347.17|344.27|347.17|344.27|347.18|344.28|347.16|344.26|5
1644532720000|2022-02-10 22:38:40|347.18|344.28|346.93|344.03|347.18|344.28|346.93|344.03|16
1644532730000|2022-02-10 22:38:50|346.95|344.05|346.97|344.07|346.97|344.07|346.91|344.01|18
1644532740000|2022-02-10 22:39:00|346.96|344.06|347.09|344.19|347.09|344.19|346.95|344.05|8
1644532750000|2022-02-10 22:39:10|347.1|344.2|347.04|344.14|347.1|344.2|347.02|344.12|14
1644532760000|2022-02-10 22:39:20|347.06|344.16|346.97|344.07|347.08|344.18|346.97|344.07|14
1644532770000|2022-02-10 22:39:30|346.98|344.08|346.98|344.08|347.01|344.11|346.96|344.06|15
1644532780000|2022-02-10 22:39:40|346.99|344.09|346.96|344.06|347|344.1|346.94|344.04|8
1644532790000|2022-02-10 22:39:50|346.97|344.07|347|344.1|347|344.1|346.97|344.07|10
1644532800000|2022-02-10 22:40:00|347.02|344.12|347|344.1|347.06|344.16|347|344.1|13
1644532810000|2022-02-10 22:40:10|347.01|344.11|347.14|344.24|347.14|344.24|347.01|344.11|22
1644532820000|2022-02-10 22:40:20|347.12|344.22|347.21|344.31|347.24|344.34|347.08|344.18|14
1644532830000|2022-02-10 22:40:30|347.2|344.3|347.26|344.36|347.26|344.36|347.2|344.3|9
1644532840000|2022-02-10 22:40:40|347.25|344.35|347.35|344.45|347.36|344.46|347.25|344.35|19
1644532850000|2022-02-10 22:40:50|347.34|344.44|347.45|344.55|347.45|344.55|347.34|344.44|5
1644532860000|2022-02-10 22:41:00|347.44|344.54|347.4|344.5|347.45|344.55|347.3|344.4|14
1644532870000|2022-02-10 22:41:10|347.55|344.65|347.59|344.69|347.66|344.76|347.55|344.65|13
1644532880000|2022-02-10 22:41:20|347.58|344.68|347.8|344.9|347.82|344.92|347.58|344.68|14
1644532890000|2022-02-10 22:41:30|347.85|344.95|347.79|344.89|347.85|344.95|347.79|344.89|13
1644532900000|2022-02-10 22:41:40|347.78|344.88|347.73|344.83|347.78|344.88|347.7|344.8|12
1644532910000|2022-02-10 22:41:50|347.72|344.82|347.65|344.75|347.73|344.83|347.65|344.75|12
1644532920000|2022-02-10 22:42:00|347.63|344.73|347.54|344.64|347.64|344.74|347.52|344.62|15
1644532930000|2022-02-10 22:42:10|347.55|344.65|347.53|344.63|347.55|344.65|347.52|344.62|5
1644532940000|2022-02-10 22:42:20|347.52|344.62|347.53|344.63|347.54|344.64|347.51|344.61|8
1644532950000|2022-02-10 22:42:30|347.54|344.64|347.51|344.61|347.54|344.64|347.51|344.61|5
1644532960000|2022-02-10 22:42:40|347.52|344.62|347.56|344.66|347.58|344.68|347.49|344.59|13
1644532970000|2022-02-10 22:42:50|347.55|344.65|347.6|344.7|347.61|344.71|347.55|344.65|8
1644532980000|2022-02-10 22:43:00|347.62|344.72|347.64|344.74|347.64|344.74|347.62|344.72|3
1644532990000|2022-02-10 22:43:10|347.65|344.75|347.77|344.87|347.77|344.87|347.62|344.72|14
1644533000000|2022-02-10 22:43:20|347.76|344.86|347.84|344.94|347.84|344.94|347.74|344.84|21
1644533010000|2022-02-10 22:43:30|347.83|344.93|347.8|344.9|347.85|344.95|347.77|344.87|11
1644533020000|2022-02-10 22:43:40|347.83|344.93|348.01|345.11|348.01|345.11|347.83|344.93|16
1644533030000|2022-02-10 22:43:50|348.04|345.14|348.13|345.23|348.15|345.25|348.01|345.11|5
1644533040000|2022-02-10 22:44:00|348.14|345.24|348.35|345.45|348.35|345.45|348.14|345.24|12
1644533050000|2022-02-10 22:44:10|348.38|345.48|348.14|345.24|348.38|345.48|348.14|345.24|22
1644533060000|2022-02-10 22:44:20|348.17|345.27|348.03|345.13|348.17|345.27|348.03|345.13|21
1644533070000|2022-02-10 22:44:30|348.04|345.14|347.98|345.08|348.08|345.18|347.97|345.07|20
1644533080000|2022-02-10 22:44:40|347.97|345.07|347.84|344.94|347.97|345.07|347.81|344.91|14
1644533090000|2022-02-10 22:44:50|347.83|344.93|347.81|344.91|347.88|344.98|347.8|344.9|19
1644533100000|2022-02-10 22:45:00|347.8|344.9|347.8|344.9|347.84|344.94|347.75|344.85|17
1644533110000|2022-02-10 22:45:10|347.81|344.91|347.87|344.97|347.87|344.97|347.8|344.9|15
1644533120000|2022-02-10 22:45:20|347.88|344.98|348.02|345.12|348.02|345.12|347.87|344.97|6
1644533130000|2022-02-10 22:45:30|348.12|345.22|348.14|345.24|348.16|345.26|348.01|345.11|16
1644533140000|2022-02-10 22:45:40|348.15|345.25|348.15|345.25|348.19|345.29|348.14|345.24|12
1644533150000|2022-02-10 22:45:50|348.2|345.3|348.23|345.33|348.24|345.34|348.2|345.3|5
1644533160000|2022-02-10 22:46:00|348.24|345.34|348.18|345.28|348.25|345.35|348.16|345.26|11
1644533170000|2022-02-10 22:46:10|348.16|345.26|348|345.1|348.17|345.27|348|345.1|22
1644533180000|2022-02-10 22:46:20|348.02|345.12|348.02|345.12|348.03|345.13|348.01|345.11|9
1644533190000|2022-02-10 22:46:30|348.03|345.13|348.14|345.24|348.14|345.24|348.03|345.13|17
1644533200000|2022-02-10 22:46:40|348.12|345.22|348.1|345.2|348.14|345.24|348.09|345.19|8
1644533210000|2022-02-10 22:46:50|348|345.1|348.02|345.12|348.03|345.13|347.91|345.01|10
1644533240000|2022-02-10 22:47:20|347.99|345.09|348|345.1|348|345.1|347.98|345.08|4
1644533250000|2022-02-10 22:47:30|348.01|345.11|348|345.1|348.01|345.11|348|345.1|2
1644533260000|2022-02-10 22:47:40|347.98|345.08|348.03|345.13|348.06|345.16|347.98|345.08|11
1644533270000|2022-02-10 22:47:50|348.01|345.11|348|345.1|348.05|345.15|348|345.1|10
1644533280000|2022-02-10 22:48:00|348.02|345.12|348.05|345.15|348.05|345.15|348|345.1|17
1644533290000|2022-02-10 22:48:10|348.03|345.13|348.01|345.11|348.05|345.15|347.99|345.09|10
1644533300000|2022-02-10 22:48:20|348.04|345.14|347.85|344.95|348.04|345.14|347.85|344.95|22
1644533310000|2022-02-10 22:48:30|347.87|344.97|347.66|344.76|347.87|344.97|347.64|344.74|16
1644533320000|2022-02-10 22:48:40|347.62|344.72|347.44|344.54|347.63|344.73|347.42|344.52|19
1644533330000|2022-02-10 22:48:50|347.45|344.55|347.4|344.5|347.45|344.55|347.4|344.5|6
1644533340000|2022-02-10 22:49:00|347.41|344.51|347.36|344.46|347.42|344.52|347.36|344.46|11
1644533350000|2022-02-10 22:49:10|347.35|344.45|347.34|344.44|347.35|344.45|347.34|344.44|2
1644533360000|2022-02-10 22:49:20|347.33|344.43|347.33|344.43|347.33|344.43|347.33|344.43|1
1644533370000|2022-02-10 22:49:30|347.32|344.42|347.33|344.43|347.33|344.43|347.32|344.42|4
1644533380000|2022-02-10 22:49:40|347.32|344.42|347.32|344.42|347.33|344.43|347.32|344.42|3
1644533390000|2022-02-10 22:49:50|347.31|344.41|347.31|344.41|347.32|344.42|347.31|344.41|7
1644533400000|2022-02-10 22:50:00|347.3|344.4|347.31|344.41|347.33|344.43|347.3|344.4|4
1644533410000|2022-02-10 22:50:10|347.32|344.42|347.55|344.65|347.57|344.67|347.3|344.4|13
1644533420000|2022-02-10 22:50:20|347.59|344.69|347.72|344.82|347.72|344.82|347.56|344.66|28
1644533430000|2022-02-10 22:50:30|347.73|344.83|347.73|344.83|347.79|344.89|347.68|344.78|18
1644533440000|2022-02-10 22:50:40|347.72|344.82|347.95|345.05|347.95|345.05|347.72|344.82|13
1644533450000|2022-02-10 22:50:50|347.94|345.04|347.95|345.05|347.97|345.07|347.91|345.01|11
1644533460000|2022-02-10 22:51:00|347.94|345.04|347.95|345.05|347.99|345.09|347.94|345.04|11
1644533470000|2022-02-10 22:51:10|348.01|345.11|348.01|345.11|348.02|345.12|347.99|345.09|8
1644533480000|2022-02-10 22:51:20|348.04|345.14|348.05|345.15|348.06|345.16|348.04|345.14|4
1644533490000|2022-02-10 22:51:30|348.04|345.14|348.02|345.12|348.06|345.16|348.02|345.12|9
1644533500000|2022-02-10 22:51:40|348.01|345.11|347.99|345.09|348.03|345.13|347.99|345.09|10
1644533510000|2022-02-10 22:51:50|348|345.1|347.99|345.09|348|345.1|347.99|345.09|4
1644533520000|2022-02-10 22:52:00|348|345.1|348.01|345.11|348.01|345.11|347.98|345.08|8
1644533530000|2022-02-10 22:52:10|348|345.1|347.85|344.95|348.02|345.12|347.85|344.95|19
1644533540000|2022-02-10 22:52:20|347.82|344.92|347.76|344.86|347.86|344.96|347.73|344.83|21
1644533550000|2022-02-10 22:52:30|347.78|344.88|347.63|344.73|347.78|344.88|347.61|344.71|11
1644533560000|2022-02-10 22:52:40|347.62|344.72|347.59|344.69|347.62|344.72|347.57|344.67|12
1644533570000|2022-02-10 22:52:50|347.6|344.7|347.64|344.74|347.64|344.74|347.6|344.7|8
1644533580000|2022-02-10 22:53:00|347.63|344.73|347.64|344.74|347.64|344.74|347.63|344.73|2
1644533590000|2022-02-10 22:53:10|347.65|344.75|347.5|344.6|347.65|344.75|347.44|344.54|11
1644533600000|2022-02-10 22:53:20|347.49|344.59|347.34|344.44|347.49|344.59|347.34|344.44|14
1644533610000|2022-02-10 22:53:30|347.29|344.39|347.31|344.41|347.31|344.41|347.28|344.38|4
1644533620000|2022-02-10 22:53:40|347.36|344.46|347.42|344.52|347.46|344.56|347.36|344.46|10
1644533630000|2022-02-10 22:53:50|347.43|344.53|347.37|344.47|347.43|344.53|347.36|344.46|21
1644533640000|2022-02-10 22:54:00|347.38|344.48|347.31|344.41|347.39|344.49|347.31|344.41|10
1644533650000|2022-02-10 22:54:10|347.34|344.44|347.29|344.39|347.36|344.46|347.28|344.38|19
1644533660000|2022-02-10 22:54:20|347.26|344.36|347.22|344.32|347.26|344.36|347.19|344.29|15
1644533670000|2022-02-10 22:54:30|347.2|344.3|347.36|344.46|347.36|344.46|347.2|344.3|15
1644533680000|2022-02-10 22:54:40|347.35|344.45|347.37|344.47|347.6|344.7|347.35|344.45|31
1644533690000|2022-02-10 22:54:50|347.4|344.5|347.39|344.49|347.4|344.5|347.32|344.42|16
1644533700000|2022-02-10 22:55:00|347.35|344.45|347.29|344.39|347.37|344.47|347.29|344.39|9
1644533710000|2022-02-10 22:55:10|347.27|344.37|347.24|344.34|347.27|344.37|347.21|344.31|7
1644533720000|2022-02-10 22:55:20|347.23|344.33|347.33|344.43|347.33|344.43|347.21|344.31|17
1644533730000|2022-02-10 22:55:30|347.32|344.42|347.42|344.52|347.46|344.56|347.3|344.4|19
1644533740000|2022-02-10 22:55:40|347.41|344.51|347.49|344.59|347.5|344.6|347.39|344.49|15
1644533750000|2022-02-10 22:55:50|347.48|344.58|347.41|344.51|347.53|344.63|347.41|344.51|15
1644533760000|2022-02-10 22:56:00|347.35|344.45|347.43|344.53|347.44|344.54|347.35|344.45|15
1644533770000|2022-02-10 22:56:10|347.48|344.58|347.53|344.63|347.54|344.64|347.41|344.51|18
1644533780000|2022-02-10 22:56:20|347.55|344.65|347.55|344.65|347.58|344.68|347.54|344.64|16
1644533790000|2022-02-10 22:56:30|347.56|344.66|347.49|344.59|347.56|344.66|347.47|344.57|12
1644533800000|2022-02-10 22:56:40|347.48|344.58|347.42|344.52|347.49|344.59|347.33|344.43|20
1644533810000|2022-02-10 22:56:50|347.37|344.47|347.3|344.4|347.37|344.47|347.28|344.38|14
1644533820000|2022-02-10 22:57:00|347.28|344.38|347.32|344.42|347.32|344.42|347.28|344.38|7
1644533830000|2022-02-10 22:57:10|347.31|344.41|347.34|344.44|347.34|344.44|347.3|344.4|6
1644533840000|2022-02-10 22:57:20|347.28|344.38|347.33|344.43|347.4|344.5|347.28|344.38|14
1644533850000|2022-02-10 22:57:30|347.47|344.57|347.86|344.96|347.89|344.99|347.47|344.57|25
1644533860000|2022-02-10 22:57:40|347.8|344.9|347.72|344.82|347.84|344.94|347.72|344.82|18
1644533870000|2022-02-10 22:57:50|347.71|344.81|347.65|344.75|347.77|344.87|347.64|344.74|14
1644533880000|2022-02-10 22:58:00|347.68|344.78|347.69|344.79|347.74|344.84|347.65|344.75|21
1644533890000|2022-02-10 22:58:10|347.71|344.81|347.78|344.88|347.78|344.88|347.7|344.8|17
1644533900000|2022-02-10 22:58:20|347.77|344.87|347.93|345.03|347.94|345.04|347.77|344.87|13
1644533910000|2022-02-10 22:58:30|347.97|345.07|347.94|345.04|348|345.1|347.93|345.03|17
1644533920000|2022-02-10 22:58:40|347.95|345.05|347.95|345.05|347.96|345.06|347.93|345.03|11
1644533930000|2022-02-10 22:58:50|347.96|345.06|347.97|345.07|347.97|345.07|347.96|345.06|2
1644533940000|2022-02-10 22:59:00|347.98|345.08|347.98|345.08|347.98|345.08|347.97|345.07|3
1644533950000|2022-02-10 22:59:10|347.97|345.07|348.02|345.12|348.04|345.14|347.97|345.07|11
1644533960000|2022-02-10 22:59:20|348|345.1|348.03|345.13|348.03|345.13|348|345.1|6
1644533970000|2022-02-10 22:59:30|348.02|345.12|348.24|345.34|348.25|345.35|348.02|345.12|11
1644533980000|2022-02-10 22:59:40|348.2|345.3|348.43|345.53|348.43|345.53|348.2|345.3|12
1644533990000|2022-02-10 22:59:50|348.45|345.55|348.42|345.52|348.47|345.57|348.4|345.5|11
1644534000000|2022-02-10 23:00:00|348.32|345.42|348.1|345.2|348.39|345.49|348.1|345.2|23
1644534010000|2022-02-10 23:00:10|348.11|345.21|348.09|345.19|348.11|345.21|348.04|345.14|20
1644534020000|2022-02-10 23:00:20|348.1|345.2|348.25|345.35|348.27|345.37|348.1|345.2|21
1644534030000|2022-02-10 23:00:30|348.26|345.36|348.14|345.24|348.3|345.4|348.12|345.22|17
1644534040000|2022-02-10 23:00:40|348.15|345.25|348.19|345.29|348.33|345.43|348.15|345.25|20
1644534050000|2022-02-10 23:00:50|348.21|345.31|348.31|345.41|348.31|345.41|348.17|345.27|17
1644534060000|2022-02-10 23:01:00|348.32|345.42|348.18|345.28|348.35|345.45|348.16|345.26|25
1644534070000|2022-02-10 23:01:10|348.13|345.23|348.09|345.19|348.19|345.29|348.09|345.19|23
1644534080000|2022-02-10 23:01:20|348.1|345.2|348.1|345.2|348.11|345.21|348.1|345.2|5
1644534090000|2022-02-10 23:01:30|348.11|345.21|348.2|345.3|348.21|345.31|348.11|345.21|10
1644534100000|2022-02-10 23:01:40|348.19|345.29|348.12|345.22|348.19|345.29|348.05|345.15|22
1644534110000|2022-02-10 23:01:50|348.13|345.23|347.94|345.04|348.13|345.23|347.91|345.01|19
1644534120000|2022-02-10 23:02:00|347.95|345.05|348.03|345.13|348.07|345.17|347.91|345.01|21
1644534130000|2022-02-10 23:02:10|348.01|345.11|347.99|345.09|348.05|345.15|347.99|345.09|19
1644534140000|2022-02-10 23:02:20|348|345.1|348.03|345.13|348.08|345.18|347.99|345.09|18
1644534150000|2022-02-10 23:02:30|348.02|345.12|348.06|345.16|348.06|345.16|348.02|345.12|8
1644534160000|2022-02-10 23:02:40|348.05|345.15|348.07|345.17|348.07|345.17|348.05|345.15|5
1644534170000|2022-02-10 23:02:50|348.02|345.12|348.15|345.25|348.15|345.25|348.02|345.12|4
1644534180000|2022-02-10 23:03:00|348.18|345.28|348.44|345.54|348.44|345.54|348.18|345.28|18
1644534190000|2022-02-10 23:03:10|348.5|345.6|348.51|345.61|348.55|345.65|348.47|345.57|26
1644534200000|2022-02-10 23:03:20|348.52|345.62|348.56|345.66|348.64|345.74|348.49|345.59|26
1644534210000|2022-02-10 23:03:30|348.57|345.67|348.59|345.69|348.6|345.7|348.55|345.65|12
1644534220000|2022-02-10 23:03:40|348.58|345.68|348.55|345.65|348.59|345.69|348.54|345.64|12
1644534230000|2022-02-10 23:03:50|348.54|345.64|348.55|345.65|348.55|345.65|348.53|345.63|14
1644534240000|2022-02-10 23:04:00|348.54|345.64|348.54|345.64|348.55|345.65|348.54|345.64|7
1644534250000|2022-02-10 23:04:10|348.55|345.65|348.55|345.65|348.56|345.66|348.54|345.64|5
1644534260000|2022-02-10 23:04:20|348.54|345.64|348.48|345.58|348.55|345.65|348.48|345.58|8
1644534270000|2022-02-10 23:04:30|348.47|345.57|348.3|345.4|348.47|345.57|348.17|345.27|21
1644534280000|2022-02-10 23:04:40|348.29|345.39|348.29|345.39|348.38|345.48|348.28|345.38|16
1644534290000|2022-02-10 23:04:50|348.31|345.41|348.3|345.4|348.31|345.41|348.27|345.37|19
1644534300000|2022-02-10 23:05:00|348.35|345.45|348.35|345.45|348.36|345.46|348.34|345.44|7
1644534310000|2022-02-10 23:05:10|348.38|345.48|348.44|345.54|348.45|345.55|348.35|345.45|15
1644534320000|2022-02-10 23:05:20|348.45|345.55|348.57|345.67|348.57|345.67|348.45|345.55|13
1644534330000|2022-02-10 23:05:30|348.59|345.69|348.77|345.87|348.77|345.87|348.59|345.69|17
1644534340000|2022-02-10 23:05:40|348.78|345.88|348.54|345.64|348.78|345.88|348.51|345.61|18
1644534350000|2022-02-10 23:05:50|348.56|345.66|348.71|345.81|348.71|345.81|348.55|345.65|24
1644534360000|2022-02-10 23:06:00|348.72|345.82|348.71|345.81|348.74|345.84|348.71|345.81|8
1644534370000|2022-02-10 23:06:10|348.74|345.84|348.8|345.9|348.8|345.9|348.71|345.81|10
1644534380000|2022-02-10 23:06:20|348.81|345.91|348.91|346.01|348.91|346.01|348.8|345.9|17
1644534390000|2022-02-10 23:06:30|348.88|345.98|348.97|346.07|348.97|346.07|348.83|345.93|22
1644534400000|2022-02-10 23:06:40|348.96|346.06|348.91|346.01|348.97|346.07|348.88|345.98|16
1644534410000|2022-02-10 23:06:50|348.9|346|348.9|346|348.92|346.02|348.85|345.95|10
1644534420000|2022-02-10 23:07:00|348.91|346.01|348.85|345.95|348.91|346.01|348.84|345.94|9
1644534430000|2022-02-10 23:07:10|348.84|345.94|348.88|345.98|348.88|345.98|348.83|345.93|11
1644534440000|2022-02-10 23:07:20|348.9|346|348.91|346.01|348.91|346.01|348.85|345.95|11
1644534450000|2022-02-10 23:07:30|348.92|346.02|348.89|345.99|348.92|346.02|348.88|345.98|11
1644534460000|2022-02-10 23:07:40|348.9|346|348.84|345.94|348.92|346.02|348.84|345.94|13
1644534470000|2022-02-10 23:07:50|348.85|345.95|348.88|345.98|348.94|346.04|348.85|345.95|11
1644534480000|2022-02-10 23:08:00|348.83|345.93|348.52|345.62|348.83|345.93|348.52|345.62|24
1644534490000|2022-02-10 23:08:10|348.51|345.61|348.13|345.23|348.51|345.61|348.13|345.23|32
1644534500000|2022-02-10 23:08:20|348.16|345.26|348.24|345.34|348.24|345.34|348|345.1|27
1644534510000|2022-02-10 23:08:30|348.25|345.35|348.09|345.19|348.25|345.35|348.06|345.16|22
1644534520000|2022-02-10 23:08:40|348.1|345.2|348.22|345.32|348.24|345.34|348.1|345.2|18
1644534530000|2022-02-10 23:08:50|348.2|345.3|347.94|345.04|348.2|345.3|347.94|345.04|15
1644534540000|2022-02-10 23:09:00|347.95|345.05|347.65|344.75|347.95|345.05|347.63|344.73|29
1644534550000|2022-02-10 23:09:10|347.66|344.76|347.51|344.61|347.69|344.79|347.48|344.58|15
1644534560000|2022-02-10 23:09:20|347.52|344.62|347.5|344.6|347.64|344.74|347.45|344.55|20
1644534570000|2022-02-10 23:09:30|347.52|344.62|347.54|344.64|347.57|344.67|347.52|344.62|16
1644534580000|2022-02-10 23:09:40|347.53|344.63|347.57|344.67|347.57|344.67|347.48|344.58|13
1644534590000|2022-02-10 23:09:50|347.58|344.68|347.6|344.7|347.6|344.7|347.53|344.63|19
1644534600000|2022-02-10 23:10:00|347.57|344.67|347.64|344.74|347.65|344.75|347.57|344.67|12
1644534610000|2022-02-10 23:10:10|347.68|344.78|347.68|344.78|347.71|344.81|347.67|344.77|11
1644534620000|2022-02-10 23:10:20|347.69|344.79|347.66|344.76|347.73|344.83|347.66|344.76|7
1644534630000|2022-02-10 23:10:30|347.68|344.78|347.67|344.77|347.69|344.79|347.66|344.76|8
1644534640000|2022-02-10 23:10:40|347.68|344.78|347.66|344.76|347.69|344.79|347.62|344.72|14
1644534650000|2022-02-10 23:10:50|347.65|344.75|347.53|344.63|347.65|344.75|347.53|344.63|14
1644534660000|2022-02-10 23:11:00|347.52|344.62|347.52|344.62|347.54|344.64|347.49|344.59|18
1644534670000|2022-02-10 23:11:10|347.51|344.61|347.72|344.82|347.72|344.82|347.49|344.59|23
1644534680000|2022-02-10 23:11:20|347.76|344.86|347.7|344.8|347.79|344.89|347.68|344.78|25
1644534690000|2022-02-10 23:11:30|347.69|344.79|347.68|344.78|347.75|344.85|347.67|344.77|20
1644534700000|2022-02-10 23:11:40|347.69|344.79|347.62|344.72|347.73|344.83|347.62|344.72|20
1644534710000|2022-02-10 23:11:50|347.66|344.76|347.6|344.7|347.66|344.76|347.6|344.7|16
1644534720000|2022-02-10 23:12:00|347.62|344.72|347.51|344.61|347.64|344.74|347.44|344.54|24
1644534730000|2022-02-10 23:12:10|347.49|344.59|347.42|344.52|347.53|344.63|347.42|344.52|18
1644534740000|2022-02-10 23:12:20|347.43|344.53|347.43|344.53|347.54|344.64|347.43|344.53|23
1644534750000|2022-02-10 23:12:30|347.44|344.54|347.49|344.59|347.56|344.66|347.43|344.53|24
1644534760000|2022-02-10 23:12:40|347.48|344.58|347.48|344.58|347.51|344.61|347.47|344.57|11
1644534770000|2022-02-10 23:12:50|347.45|344.55|347.45|344.55|347.47|344.57|347.41|344.51|12
1644534780000|2022-02-10 23:13:00|347.44|344.54|347.26|344.36|347.48|344.58|347.26|344.36|22
1644534790000|2022-02-10 23:13:10|347.22|344.32|347.08|344.18|347.24|344.34|347.08|344.18|26
1644534800000|2022-02-10 23:13:20|347.06|344.16|346.8|343.9|347.11|344.21|346.78|343.88|30
1644534810000|2022-02-10 23:13:30|346.79|343.89|346.78|343.88|346.84|343.94|346.75|343.85|26
1644534820000|2022-02-10 23:13:40|346.79|343.89|346.9|344|346.92|344.02|346.78|343.88|32
1644534830000|2022-02-10 23:13:50|346.88|343.98|346.89|343.99|346.94|344.04|346.87|343.97|20
1644534840000|2022-02-10 23:14:00|346.9|344|346.9|344|347.09|344.19|346.9|344|27
1644534850000|2022-02-10 23:14:10|346.91|344.01|346.97|344.07|347.06|344.16|346.87|343.97|25
1644534860000|2022-02-10 23:14:20|346.99|344.09|347.07|344.17|347.09|344.19|346.94|344.04|22
1644534870000|2022-02-10 23:14:30|347.06|344.16|347.16|344.26|347.16|344.26|347.01|344.11|20
1644534880000|2022-02-10 23:14:40|347.2|344.3|347.15|344.25|347.2|344.3|347.08|344.18|23
1644534890000|2022-02-10 23:14:50|347.17|344.27|347.13|344.23|347.19|344.29|347.12|344.22|17
1644534900000|2022-02-10 23:15:00|347.12|344.22|346.96|344.06|347.12|344.22|346.94|344.04|23
1644534910000|2022-02-10 23:15:10|347.01|344.11|347.05|344.15|347.05|344.15|346.97|344.07|22
1644534920000|2022-02-10 23:15:20|347.02|344.12|347.32|344.42|347.36|344.46|347.02|344.12|25
1644534930000|2022-02-10 23:15:30|347.3|344.4|347.44|344.54|347.44|344.54|347.28|344.38|20
1644534940000|2022-02-10 23:15:40|347.46|344.56|347.5|344.6|347.69|344.79|347.42|344.52|24
1644534950000|2022-02-10 23:15:50|347.49|344.59|347.38|344.48|347.58|344.68|347.38|344.48|24
1644534960000|2022-02-10 23:16:00|347.37|344.47|347.43|344.53|347.47|344.57|347.37|344.47|12
1644534970000|2022-02-10 23:16:10|347.44|344.54|347.34|344.44|347.45|344.55|347.34|344.44|19
1644534980000|2022-02-10 23:16:20|347.35|344.45|347.34|344.44|347.37|344.47|347.31|344.41|21
1644534990000|2022-02-10 23:16:30|347.35|344.45|347.38|344.48|347.4|344.5|347.32|344.42|19
1644535000000|2022-02-10 23:16:40|347.39|344.49|347.48|344.58|347.48|344.58|347.39|344.49|17
1644535010000|2022-02-10 23:16:50|347.49|344.59|347.54|344.64|347.55|344.65|347.46|344.56|18
1644535020000|2022-02-10 23:17:00|347.61|344.71|347.54|344.64|347.61|344.71|347.5|344.6|20
1644535030000|2022-02-10 23:17:10|347.56|344.66|347.44|344.54|347.58|344.68|347.4|344.5|26
1644535040000|2022-02-10 23:17:20|347.42|344.52|347.33|344.43|347.42|344.52|347.33|344.43|19
1644535050000|2022-02-10 23:17:30|347.34|344.44|347.05|344.15|347.34|344.44|347.05|344.15|24
1644535060000|2022-02-10 23:17:40|347.07|344.17|347.03|344.13|347.13|344.23|347.01|344.11|29
1644535070000|2022-02-10 23:17:50|347.02|344.12|346.92|344.02|347.02|344.12|346.81|343.91|32
1644535080000|2022-02-10 23:18:00|346.94|344.04|346.86|343.96|347|344.1|346.85|343.95|25
1644535090000|2022-02-10 23:18:10|346.87|343.97|347|344.1|347.06|344.16|346.87|343.97|25
1644535100000|2022-02-10 23:18:20|347.01|344.11|347.07|344.17|347.07|344.17|346.95|344.05|24
1644535110000|2022-02-10 23:18:30|347.08|344.18|347.02|344.12|347.17|344.27|346.99|344.09|27
1644535120000|2022-02-10 23:18:40|347.03|344.13|346.96|344.06|347.03|344.13|346.92|344.02|24
1644535130000|2022-02-10 23:18:50|346.95|344.05|346.89|343.99|346.99|344.09|346.84|343.94|24
1644535140000|2022-02-10 23:19:00|346.88|343.98|347.04|344.14|347.05|344.15|346.87|343.97|18
1644535150000|2022-02-10 23:19:10|347.01|344.11|346.93|344.03|347.04|344.14|346.91|344.01|22
1644535160000|2022-02-10 23:19:20|346.91|344.01|346.96|344.06|346.97|344.07|346.91|344.01|22
1644535170000|2022-02-10 23:19:30|346.97|344.07|346.94|344.04|346.98|344.08|346.93|344.03|19
1644535180000|2022-02-10 23:19:40|346.97|344.07|347.02|344.12|347.07|344.17|346.96|344.06|17
1644535190000|2022-02-10 23:19:50|347.03|344.13|347.08|344.18|347.13|344.23|347|344.1|31
1644535200000|2022-02-10 23:20:00|347.09|344.19|347.02|344.12|347.09|344.19|347|344.1|16
1644535210000|2022-02-10 23:20:10|347.01|344.11|347.04|344.14|347.08|344.18|347|344.1|23
1644535220000|2022-02-10 23:20:20|347.05|344.15|347.05|344.15|347.05|344.15|347|344.1|9
1644535230000|2022-02-10 23:20:30|347.07|344.17|347.1|344.2|347.15|344.25|347.07|344.17|8
1644535240000|2022-02-10 23:20:40|347.12|344.22|347.07|344.17|347.15|344.25|347.02|344.12|16
1644535250000|2022-02-10 23:20:50|347.06|344.16|347.33|344.43|347.33|344.43|347.05|344.15|28
1644535260000|2022-02-10 23:21:00|347.34|344.44|347.27|344.37|347.34|344.44|347.2|344.3|16
1644535270000|2022-02-10 23:21:10|347.3|344.4|347.43|344.53|347.48|344.58|347.3|344.4|23
1644535280000|2022-02-10 23:21:20|347.45|344.55|347.25|344.35|347.45|344.55|347.21|344.31|24
1644535290000|2022-02-10 23:21:30|347.24|344.34|347.22|344.32|347.25|344.35|347.15|344.25|17
1644535300000|2022-02-10 23:21:40|347.21|344.31|347.24|344.34|347.27|344.37|347.2|344.3|17
1644535310000|2022-02-10 23:21:50|347.23|344.33|347.16|344.26|347.28|344.38|347.13|344.23|20
1644535320000|2022-02-10 23:22:00|347.15|344.25|347.1|344.2|347.16|344.26|347.02|344.12|19
1644535330000|2022-02-10 23:22:10|347.09|344.19|346.78|343.88|347.1|344.2|346.77|343.87|28
1644535340000|2022-02-10 23:22:20|346.75|343.85|346.76|343.86|346.87|343.97|346.65|343.75|33
1644535350000|2022-02-10 23:22:30|346.74|343.84|346.65|343.75|346.78|343.88|346.65|343.75|33
1644535360000|2022-02-10 23:22:40|346.68|343.78|346.91|344.01|346.91|344.01|346.68|343.78|22
1644535370000|2022-02-10 23:22:50|346.89|343.99|346.98|344.08|346.99|344.09|346.89|343.99|27
1644535380000|2022-02-10 23:23:00|347.05|344.15|346.96|344.06|347.06|344.16|346.95|344.05|20
1644535390000|2022-02-10 23:23:10|346.97|344.07|346.85|343.95|346.97|344.07|346.75|343.85|25
1644535400000|2022-02-10 23:23:20|346.84|343.94|346.9|344|346.97|344.07|346.83|343.93|27
1644535410000|2022-02-10 23:23:30|346.93|344.03|346.95|344.05|346.96|344.06|346.88|343.98|18
1644535420000|2022-02-10 23:23:40|346.94|344.04|347.15|344.25|347.15|344.25|346.94|344.04|21
1644535430000|2022-02-10 23:23:50|347.17|344.27|346.94|344.04|347.17|344.27|346.89|343.99|26
1644535440000|2022-02-10 23:24:00|346.91|344.01|347.08|344.18|347.14|344.24|346.91|344.01|23
1644535450000|2022-02-10 23:24:10|347.07|344.17|347.09|344.19|347.2|344.3|347.07|344.17|23
1644535460000|2022-02-10 23:24:20|347.07|344.17|347.09|344.19|347.13|344.23|347.06|344.16|28
1644535470000|2022-02-10 23:24:30|347.1|344.2|347.5|344.6|347.5|344.6|347.08|344.18|23
1644535480000|2022-02-10 23:24:40|347.54|344.64|347.5|344.6|347.55|344.65|347.45|344.55|25
1644535490000|2022-02-10 23:24:50|347.49|344.59|347.5|344.6|347.5|344.6|347.44|344.54|24
1644535500000|2022-02-10 23:25:00|347.51|344.61|347.5|344.6|347.54|344.64|347.47|344.57|21
1644535510000|2022-02-10 23:25:10|347.48|344.58|347.59|344.69|347.61|344.71|347.45|344.55|19
1644535520000|2022-02-10 23:25:20|347.61|344.71|347.73|344.83|347.73|344.83|347.54|344.64|28
1644535530000|2022-02-10 23:25:30|347.72|344.82|347.89|344.99|348.01|345.11|347.72|344.82|30
1644535540000|2022-02-10 23:25:40|347.91|345.01|347.86|344.96|347.97|345.07|347.85|344.95|21
1644535550000|2022-02-10 23:25:50|347.92|345.02|348.1|345.2|348.13|345.23|347.92|345.02|23
1644535560000|2022-02-10 23:26:00|348.12|345.22|348.27|345.37|348.28|345.38|348.05|345.15|31
1644535570000|2022-02-10 23:26:10|348.26|345.36|348.14|345.24|348.36|345.46|348.08|345.18|28
1644535580000|2022-02-10 23:26:20|348.11|345.21|348.08|345.18|348.2|345.3|348.04|345.14|23
1644535590000|2022-02-10 23:26:30|348.09|345.19|348.17|345.27|348.2|345.3|348.05|345.15|24
1644535600000|2022-02-10 23:26:40|348.18|345.28|348.09|345.19|348.18|345.28|348.05|345.15|23
1644535610000|2022-02-10 23:26:50|348.08|345.18|347.96|345.06|348.09|345.19|347.94|345.04|23
1644535620000|2022-02-10 23:27:00|347.97|345.07|348.04|345.14|348.09|345.19|347.95|345.05|29
1644535630000|2022-02-10 23:27:10|348.06|345.16|348.09|345.19|348.09|345.19|347.99|345.09|23
1644535640000|2022-02-10 23:27:20|348.08|345.18|348.4|345.5|348.4|345.5|348.08|345.18|28
1644535650000|2022-02-10 23:27:30|348.34|345.44|348.25|345.35|348.4|345.5|348.19|345.29|26
1644535660000|2022-02-10 23:27:40|348.24|345.34|348.36|345.46|348.36|345.46|348.23|345.33|22
1644535670000|2022-02-10 23:27:50|348.35|345.45|348.28|345.38|348.39|345.49|348.23|345.33|25
1644535680000|2022-02-10 23:28:00|348.29|345.39|348.14|345.24|348.32|345.42|348.03|345.13|26
1644535690000|2022-02-10 23:28:10|348.2|345.3|348.14|345.24|348.2|345.3|348.09|345.19|23
1644535700000|2022-02-10 23:28:20|348.13|345.23|348.05|345.15|348.13|345.23|348.01|345.11|23
1644535710000|2022-02-10 23:28:30|348.02|345.12|347.79|344.89|348.02|345.12|347.73|344.83|27
1644535720000|2022-02-10 23:28:40|347.8|344.9|347.53|344.63|347.86|344.96|347.53|344.63|26
1644535730000|2022-02-10 23:28:50|347.52|344.62|347.45|344.55|347.57|344.67|347.42|344.52|25
1644535740000|2022-02-10 23:29:00|347.44|344.54|347.2|344.3|347.45|344.55|347.2|344.3|24
1644535750000|2022-02-10 23:29:10|347.12|344.22|347.03|344.13|347.18|344.28|346.97|344.07|31
1644535760000|2022-02-10 23:29:20|346.98|344.08|346.77|343.87|346.98|344.08|346.73|343.83|25
1644535770000|2022-02-10 23:29:30|346.76|343.86|346.22|343.32|346.77|343.87|346.22|343.32|25
1644535780000|2022-02-10 23:29:40|346.23|343.33|345.61|342.71|346.23|343.33|345.38|342.48|38
1644535790000|2022-02-10 23:29:50|345.63|342.73|345.32|342.42|345.69|342.79|345.32|342.42|34
1644535800000|2022-02-10 23:30:00|345.29|342.39|345.63|342.73|345.63|342.73|345.24|342.34|31
1644535810000|2022-02-10 23:30:10|345.64|342.74|345.77|342.87|345.77|342.87|345.56|342.66|28
1644535820000|2022-02-10 23:30:20|345.78|342.88|345.76|342.86|345.78|342.88|345.65|342.75|25
1644535830000|2022-02-10 23:30:30|345.75|342.85|345.57|342.67|345.75|342.85|345.5|342.6|25
1644535840000|2022-02-10 23:30:40|345.58|342.68|345.33|342.43|345.58|342.68|345.33|342.43|28
1644535850000|2022-02-10 23:30:50|345.34|342.44|345.07|342.17|345.37|342.47|345.07|342.17|26
1644535860000|2022-02-10 23:31:00|344.97|342.07|344.67|341.77|344.97|342.07|344.49|341.59|34
1644535870000|2022-02-10 23:31:10|344.77|341.87|344.63|341.73|344.86|341.96|344.63|341.73|27
1644535880000|2022-02-10 23:31:20|344.55|341.65|344.84|341.94|344.96|342.06|344.55|341.65|32
1644535890000|2022-02-10 23:31:30|344.85|341.95|344.95|342.05|344.95|342.05|344.78|341.88|26
1644535900000|2022-02-10 23:31:40|344.96|342.06|344.71|341.81|344.96|342.06|344.68|341.78|31
1644535910000|2022-02-10 23:31:50|344.7|341.8|344.81|341.91|344.81|341.91|344.6|341.7|31
1644535920000|2022-02-10 23:32:00|344.77|341.87|344.54|341.64|344.77|341.87|344.54|341.64|22
1644535930000|2022-02-10 23:32:10|344.55|341.65|345|342.1|345|342.1|344.55|341.65|25
1644535940000|2022-02-10 23:32:20|345.01|342.11|345.14|342.24|345.33|342.43|345|342.1|27
1644535950000|2022-02-10 23:32:30|345.1|342.2|345.23|342.33|345.23|342.33|345.1|342.2|22
1644535960000|2022-02-10 23:32:40|345.24|342.34|345.03|342.13|345.38|342.48|345.03|342.13|33
1644535970000|2022-02-10 23:32:50|345|342.1|345.15|342.25|345.15|342.25|344.97|342.07|29
1644535980000|2022-02-10 23:33:00|345.14|342.24|345.26|342.36|345.28|342.38|345.13|342.23|19
1644535990000|2022-02-10 23:33:10|345.21|342.31|345.3|342.4|345.3|342.4|345.17|342.27|23
1644536000000|2022-02-10 23:33:20|345.31|342.41|345.23|342.33|345.48|342.58|345.2|342.3|28
1644536010000|2022-02-10 23:33:30|345.24|342.34|345.03|342.13|345.28|342.38|345.02|342.12|29
1644536020000|2022-02-10 23:33:40|345.04|342.14|345.1|342.2|345.19|342.29|345.01|342.11|26
1644536030000|2022-02-10 23:33:50|345.06|342.16|345.01|342.11|345.09|342.19|344.96|342.06|25
1644536040000|2022-02-10 23:34:00|345.03|342.13|344.94|342.04|345.03|342.13|344.9|342|25
1644536050000|2022-02-10 23:34:10|344.96|342.06|344.85|341.95|344.97|342.07|344.82|341.92|24
1644536060000|2022-02-10 23:34:20|344.84|341.94|344.53|341.63|344.85|341.95|344.45|341.55|27
1644536070000|2022-02-10 23:34:30|344.52|341.62|344.52|341.62|344.63|341.73|344.48|341.58|30
1644536080000|2022-02-10 23:34:40|344.53|341.63|344.66|341.76|344.68|341.78|344.35|341.45|34
1644536090000|2022-02-10 23:34:50|344.63|341.73|344.59|341.69|344.7|341.8|344.57|341.67|31
1644536100000|2022-02-10 23:35:00|344.58|341.68|344.58|341.68|344.67|341.77|344.45|341.55|34
1644536110000|2022-02-10 23:35:10|344.57|341.67|344.81|341.91|344.81|341.91|344.55|341.65|24
1644536120000|2022-02-10 23:35:20|344.82|341.92|344.99|342.09|345.05|342.15|344.8|341.9|26
1644536130000|2022-02-10 23:35:30|344.97|342.07|344.79|341.89|344.98|342.08|344.75|341.85|26
1644536140000|2022-02-10 23:35:40|344.82|341.92|344.61|341.71|344.83|341.93|344.58|341.68|28
1644536150000|2022-02-10 23:35:50|344.62|341.72|344.71|341.81|344.75|341.85|344.6|341.7|26
1644536160000|2022-02-10 23:36:00|344.69|341.79|344.74|341.84|344.77|341.87|344.63|341.73|24
1644536170000|2022-02-10 23:36:10|344.7|341.8|344.73|341.83|344.76|341.86|344.68|341.78|24
1644536180000|2022-02-10 23:36:20|344.72|341.82|344.64|341.74|344.73|341.83|344.63|341.73|23
1644536190000|2022-02-10 23:36:30|344.63|341.73|344.94|342.04|344.94|342.04|344.63|341.73|20
1644536200000|2022-02-10 23:36:40|344.93|342.03|345.04|342.14|345.08|342.18|344.93|342.03|29
1644536210000|2022-02-10 23:36:50|345.02|342.12|344.85|341.95|345.07|342.17|344.85|341.95|22
1644536220000|2022-02-10 23:37:00|344.87|341.97|345.04|342.14|345.07|342.17|344.87|341.97|21
1644536230000|2022-02-10 23:37:10|345.07|342.17|345.07|342.17|345.08|342.18|345.02|342.12|16
1644536240000|2022-02-10 23:37:20|345.08|342.18|345.17|342.27|345.21|342.31|345.07|342.17|25
1644536250000|2022-02-10 23:37:30|345.11|342.21|345.09|342.19|345.15|342.25|345.08|342.18|23
1644536260000|2022-02-10 23:37:40|345.14|342.24|345.18|342.28|345.27|342.37|345.13|342.23|24
1644536270000|2022-02-10 23:37:50|345.16|342.26|345.12|342.22|345.2|342.3|345.08|342.18|28
1644536280000|2022-02-10 23:38:00|345.13|342.23|345.47|342.57|345.47|342.57|345.07|342.17|29
1644536290000|2022-02-10 23:38:10|345.5|342.6|345.44|342.54|345.52|342.62|345.43|342.53|23
1644536300000|2022-02-10 23:38:20|345.47|342.57|345.35|342.45|345.47|342.57|345.33|342.43|24
1644536310000|2022-02-10 23:38:30|345.38|342.48|345.51|342.61|345.59|342.69|345.38|342.48|26
1644536320000|2022-02-10 23:38:40|345.52|342.62|345.5|342.6|345.54|342.64|345.42|342.52|25
1644536330000|2022-02-10 23:38:50|345.52|342.62|345.51|342.61|345.55|342.65|345.36|342.46|31
1644536340000|2022-02-10 23:39:00|345.54|342.64|345.43|342.53|345.55|342.65|345.37|342.47|22
1644536350000|2022-02-10 23:39:10|345.36|342.46|345.23|342.33|345.37|342.47|345.2|342.3|24
1644536360000|2022-02-10 23:39:20|345.22|342.32|345.22|342.32|345.24|342.34|345.16|342.26|21
1644536370000|2022-02-10 23:39:30|345.23|342.33|345.26|342.36|345.26|342.36|345.17|342.27|22
1644536380000|2022-02-10 23:39:40|345.27|342.37|345.29|342.39|345.29|342.39|345.2|342.3|20
1644536390000|2022-02-10 23:39:50|345.23|342.33|345.48|342.58|345.48|342.58|345.23|342.33|20
1644536400000|2022-02-10 23:40:00|345.45|342.55|345.36|342.46|345.47|342.57|345.35|342.45|27
1644536410000|2022-02-10 23:40:10|345.37|342.47|345.45|342.55|345.53|342.63|345.33|342.43|28
1644536420000|2022-02-10 23:40:20|345.47|342.57|345.64|342.74|345.64|342.74|345.47|342.57|18
1644536430000|2022-02-10 23:40:30|345.63|342.73|345.56|342.66|345.63|342.73|345.48|342.58|17
1644536440000|2022-02-10 23:40:40|345.54|342.64|345.42|342.52|345.56|342.66|345.42|342.52|23
1644536450000|2022-02-10 23:40:50|345.4|342.5|345.41|342.51|345.46|342.56|345.29|342.39|31
1644536460000|2022-02-10 23:41:00|345.4|342.5|345.21|342.31|345.4|342.5|345.2|342.3|20
1644536470000|2022-02-10 23:41:10|345.22|342.32|345.25|342.35|345.25|342.35|345.2|342.3|20
1644536480000|2022-02-10 23:41:20|345.24|342.34|345.19|342.29|345.25|342.35|345.19|342.29|15
1644536490000|2022-02-10 23:41:30|345.22|342.32|345.11|342.21|345.24|342.34|345.11|342.21|14
1644536500000|2022-02-10 23:41:40|345.1|342.2|345.16|342.26|345.19|342.29|344.98|342.08|24
1644536510000|2022-02-10 23:41:50|345.15|342.25|345.22|342.32|345.22|342.32|345.07|342.17|25
1644536520000|2022-02-10 23:42:00|345.21|342.31|345.41|342.51|345.41|342.51|345.2|342.3|23
1644536530000|2022-02-10 23:42:10|345.36|342.46|345.5|342.6|345.5|342.6|345.35|342.45|20
1644536540000|2022-02-10 23:42:20|345.51|342.61|345.42|342.52|345.51|342.61|345.42|342.52|16
1644536550000|2022-02-10 23:42:30|345.43|342.53|345.48|342.58|345.51|342.61|345.41|342.51|24
1644536560000|2022-02-10 23:42:40|345.49|342.59|345.26|342.36|345.49|342.59|345.21|342.31|29
1644536570000|2022-02-10 23:42:50|345.28|342.38|345.33|342.43|345.36|342.46|345.21|342.31|25
1644536580000|2022-02-10 23:43:00|345.29|342.39|345.14|342.24|345.3|342.4|345.11|342.21|22
1644536590000|2022-02-10 23:43:10|345.15|342.25|345.16|342.26|345.2|342.3|345.11|342.21|17
1644536600000|2022-02-10 23:43:20|345.17|342.27|345.13|342.23|345.17|342.27|345.1|342.2|25
1644536610000|2022-02-10 23:43:30|345.14|342.24|345.06|342.16|345.14|342.24|345.04|342.14|21
1644536620000|2022-02-10 23:43:40|345.05|342.15|344.89|341.99|345.05|342.15|344.88|341.98|12
1644536630000|2022-02-10 23:43:50|344.9|342|344.95|342.05|345.02|342.12|344.88|341.98|21
1644536640000|2022-02-10 23:44:00|344.98|342.08|344.93|342.03|345.12|342.22|344.93|342.03|23
1644536650000|2022-02-10 23:44:10|344.92|342.02|344.65|341.75|344.94|342.04|344.65|341.75|28
1644536660000|2022-02-10 23:44:20|344.66|341.76|344.67|341.77|344.73|341.83|344.64|341.74|23
1644536670000|2022-02-10 23:44:30|344.66|341.76|344.58|341.68|344.68|341.78|344.57|341.67|17
1644536680000|2022-02-10 23:44:40|344.57|341.67|344.58|341.68|344.58|341.68|344.53|341.63|12
1644536690000|2022-02-10 23:44:50|344.59|341.69|344.52|341.62|344.59|341.69|344.48|341.58|17
1644536700000|2022-02-10 23:45:00|344.51|341.61|344.43|341.53|344.51|341.61|344.41|341.51|20
1644536710000|2022-02-10 23:45:10|344.42|341.52|344.38|341.48|344.42|341.52|344.35|341.45|14
1644536720000|2022-02-10 23:45:20|344.35|341.45|344.35|341.45|344.37|341.47|344.32|341.42|14
1644536730000|2022-02-10 23:45:30|344.36|341.46|344.26|341.36|344.36|341.46|344.13|341.23|31
1644536740000|2022-02-10 23:45:40|344.25|341.35|343.84|340.94|344.26|341.36|343.82|340.92|26
1644536750000|2022-02-10 23:45:50|343.85|340.95|343.71|340.81|343.85|340.95|343.71|340.81|27
1644536760000|2022-02-10 23:46:00|343.72|340.82|343.38|340.48|343.72|340.82|343.34|340.44|30
1644536770000|2022-02-10 23:46:10|343.39|340.49|343.4|340.5|343.4|340.5|343.27|340.37|17
1644536780000|2022-02-10 23:46:20|343.42|340.52|343.51|340.61|343.52|340.62|343.35|340.45|28
1644536790000|2022-02-10 23:46:30|343.53|340.63|343.48|340.58|343.53|340.63|343.41|340.51|25
1644536800000|2022-02-10 23:46:40|343.5|340.6|343.43|340.53|343.5|340.6|343.3|340.4|33
1644536810000|2022-02-10 23:46:50|343.45|340.55|343.3|340.4|343.45|340.55|343.3|340.4|27
1644536820000|2022-02-10 23:47:00|343.32|340.42|343.08|340.18|343.32|340.42|343.04|340.14|27
1644536830000|2022-02-10 23:47:10|343.07|340.17|342.35|339.45|343.07|340.17|342.32|339.42|35
1644536840000|2022-02-10 23:47:20|342.36|339.46|342.38|339.48|342.39|339.49|342.26|339.36|33
1644536850000|2022-02-10 23:47:30|342.4|339.5|342.22|339.32|342.44|339.54|342.22|339.32|26
1644536860000|2022-02-10 23:47:40|342.24|339.34|342.09|339.19|342.24|339.34|341.83|338.93|28
1644536870000|2022-02-10 23:47:50|342.15|339.25|342.32|339.42|342.34|339.44|342.15|339.25|35
1644536880000|2022-02-10 23:48:00|342.31|339.41|342.33|339.43|342.36|339.46|342.19|339.29|30
1644536890000|2022-02-10 23:48:10|342.41|339.51|342.63|339.73|342.83|339.93|342.41|339.51|33
1644536900000|2022-02-10 23:48:20|342.71|339.81|342.71|339.81|342.85|339.95|342.64|339.74|28
1644536910000|2022-02-10 23:48:30|342.65|339.75|342.55|339.65|342.65|339.75|342.43|339.53|28
1644536920000|2022-02-10 23:48:40|342.57|339.67|342.47|339.57|342.64|339.74|342.43|339.53|23
1644536930000|2022-02-10 23:48:50|342.48|339.58|342.61|339.71|342.66|339.76|342.41|339.51|29
1644536940000|2022-02-10 23:49:00|342.6|339.7|342.33|339.43|342.63|339.73|342.32|339.42|32
1644536950000|2022-02-10 23:49:10|342.34|339.44|342.4|339.5|342.47|339.57|342.33|339.43|27
1644536960000|2022-02-10 23:49:20|342.41|339.51|342.43|339.53|342.43|339.53|342.35|339.45|20
1644536970000|2022-02-10 23:49:30|342.41|339.51|342.77|339.87|342.77|339.87|342.39|339.49|27
1644536980000|2022-02-10 23:49:40|342.72|339.82|342.22|339.32|342.75|339.85|342.07|339.17|29
1644536990000|2022-02-10 23:49:50|342.25|339.35|342.49|339.59|342.51|339.61|342.25|339.35|26
1644537000000|2022-02-10 23:50:00|342.57|339.67|342.2|339.3|342.57|339.67|342.18|339.28|28
1644537010000|2022-02-10 23:50:10|342.21|339.31|341.97|339.07|342.21|339.31|341.9|339|31
1644537020000|2022-02-10 23:50:20|341.98|339.08|342.06|339.16|342.1|339.2|341.94|339.04|27
1644537030000|2022-02-10 23:50:30|342.09|339.19|342.12|339.22|342.16|339.26|342.02|339.12|27
1644537040000|2022-02-10 23:50:40|342.1|339.2|342.1|339.2|342.13|339.23|342.01|339.11|29
1644537050000|2022-02-10 23:50:50|342.11|339.21|341.95|339.05|342.11|339.21|341.95|339.05|21
1644537060000|2022-02-10 23:51:00|341.96|339.06|341.68|338.78|341.96|339.06|341.68|338.78|19
1644537070000|2022-02-10 23:51:10|341.69|338.79|341.92|339.02|341.96|339.06|341.69|338.79|31
1644537080000|2022-02-10 23:51:20|341.91|339.01|342.15|339.25|342.16|339.26|341.9|339|25
1644537090000|2022-02-10 23:51:30|342.11|339.21|342.1|339.2|342.17|339.27|342.07|339.17|28
1644537100000|2022-02-10 23:51:40|342.11|339.21|341.9|339|342.11|339.21|341.85|338.95|28
1644537110000|2022-02-10 23:51:50|341.91|339.01|341.67|338.77|341.94|339.04|341.66|338.76|28
1644537120000|2022-02-10 23:52:00|341.63|338.73|341.61|338.71|341.74|338.84|341.55|338.65|36
1644537130000|2022-02-10 23:52:10|341.63|338.73|341.74|338.84|341.77|338.87|341.58|338.68|26
1644537140000|2022-02-10 23:52:20|341.75|338.85|341.85|338.95|341.95|339.05|341.75|338.85|26
1644537150000|2022-02-10 23:52:30|341.86|338.96|342.14|339.24|342.16|339.26|341.86|338.96|29
1644537160000|2022-02-10 23:52:40|342.21|339.31|342.71|339.81|342.75|339.85|342.21|339.31|29
1644537170000|2022-02-10 23:52:50|342.72|339.82|342.72|339.82|342.76|339.86|342.59|339.69|33
1644537180000|2022-02-10 23:53:00|342.74|339.84|342.79|339.89|342.79|339.89|342.69|339.79|28
1644537190000|2022-02-10 23:53:10|342.78|339.88|343.01|340.11|343.05|340.15|342.73|339.83|34
1644537200000|2022-02-10 23:53:20|343.02|340.12|343.17|340.27|343.32|340.42|343.02|340.12|32
1644537210000|2022-02-10 23:53:30|343.18|340.28|343.16|340.26|343.18|340.28|343.02|340.12|31
1644537220000|2022-02-10 23:53:40|343.14|340.24|343.12|340.22|343.2|340.3|343.09|340.19|29
1644537230000|2022-02-10 23:53:50|343.07|340.17|343.05|340.15|343.07|340.17|342.97|340.07|26
1644537240000|2022-02-10 23:54:00|343.04|340.14|342.79|339.89|343.05|340.15|342.78|339.88|31
1644537250000|2022-02-10 23:54:10|342.81|339.91|342.88|339.98|342.9|340|342.78|339.88|25
1644537260000|2022-02-10 23:54:20|342.86|339.96|342.51|339.61|342.86|339.96|342.51|339.61|28
1644537270000|2022-02-10 23:54:30|342.38|339.48|342.46|339.56|342.48|339.58|342.32|339.42|31
1644537280000|2022-02-10 23:54:40|342.4|339.5|342.37|339.47|342.45|339.55|342.35|339.45|26
1644537290000|2022-02-10 23:54:50|342.38|339.48|342.37|339.47|342.43|339.53|342.3|339.4|21
1644537300000|2022-02-10 23:55:00|342.36|339.46|342.58|339.68|342.6|339.7|342.33|339.43|25
1644537310000|2022-02-10 23:55:10|342.61|339.71|342.34|339.44|342.63|339.73|342.34|339.44|29
1644537320000|2022-02-10 23:55:20|342.33|339.43|342.4|339.5|342.42|339.52|342.29|339.39|23
1644537330000|2022-02-10 23:55:30|342.38|339.48|342.42|339.52|342.45|339.55|342.37|339.47|19
1644537340000|2022-02-10 23:55:40|342.44|339.54|342.47|339.57|342.47|339.57|342.4|339.5|17
1644537350000|2022-02-10 23:55:50|342.43|339.53|342.56|339.66|342.6|339.7|342.43|339.53|22
1644537360000|2022-02-10 23:56:00|342.57|339.67|343|340.1|343.1|340.2|342.51|339.61|29
1644537370000|2022-02-10 23:56:10|343.05|340.15|343.28|340.38|343.31|340.41|343|340.1|26
1644537380000|2022-02-10 23:56:20|343.27|340.37|343.15|340.25|343.3|340.4|343.1|340.2|23
1644537390000|2022-02-10 23:56:30|343.14|340.24|343.13|340.23|343.22|340.32|343.1|340.2|22
1644537400000|2022-02-10 23:56:40|343.08|340.18|343.01|340.11|343.14|340.24|343|340.1|28
1644537410000|2022-02-10 23:56:50|343.02|340.12|343.09|340.19|343.09|340.19|343.01|340.11|21
1644537420000|2022-02-10 23:57:00|343.08|340.18|343.1|340.2|343.2|340.3|343.03|340.13|25
1644537430000|2022-02-10 23:57:10|343.12|340.22|343.04|340.14|343.13|340.23|343.04|340.14|18
1644537440000|2022-02-10 23:57:20|343.03|340.13|343.08|340.18|343.09|340.19|343.03|340.13|16
1644537450000|2022-02-10 23:57:30|343.07|340.17|342.85|339.95|343.09|340.19|342.85|339.95|28
1644537460000|2022-02-10 23:57:40|342.86|339.96|342.56|339.66|342.89|339.99|342.56|339.66|25
1644537470000|2022-02-10 23:57:50|342.55|339.65|342.53|339.63|342.58|339.68|342.51|339.61|23
1644537480000|2022-02-10 23:58:00|342.54|339.64|342.52|339.62|342.56|339.66|342.52|339.62|16
1644537490000|2022-02-10 23:58:10|342.51|339.61|342.39|339.49|342.51|339.61|342.37|339.47|17
1644537500000|2022-02-10 23:58:20|342.38|339.48|342.38|339.48|342.39|339.49|342.36|339.46|15
1644537510000|2022-02-10 23:58:30|342.39|339.49|342.56|339.66|342.59|339.69|342.39|339.49|21
1644537520000|2022-02-10 23:58:40|342.59|339.69|342.53|339.63|342.62|339.72|342.47|339.57|29
1644537530000|2022-02-10 23:58:50|342.52|339.62|342.53|339.63|342.55|339.65|342.49|339.59|19
1644537540000|2022-02-10 23:59:00|342.49|339.59|342.55|339.65|342.65|339.75|342.48|339.58|22
1644537550000|2022-02-10 23:59:10|342.56|339.66|342.56|339.66|342.68|339.78|342.55|339.65|15
1644537560000|2022-02-10 23:59:20|342.58|339.68|342.56|339.66|342.6|339.7|342.55|339.65|23
1644537570000|2022-02-10 23:59:30|342.55|339.65|342.35|339.45|342.58|339.68|342.35|339.45|18
1644537580000|2022-02-10 23:59:40|342.4|339.5|342.31|339.41|342.4|339.5|342.29|339.39|26
1644537590000|2022-02-10 23:59:50|342.32|339.42|342.31|339.41|342.38|339.48|342.3|339.4|29
1644537600000|2022-02-11 00:00:00|342.36|339.46|342.4|339.5|342.4|339.5|342.34|339.44|20
1644537610000|2022-02-11 00:00:10|342.39|339.49|342.42|339.52|342.42|339.52|342.38|339.48|17
1644537620000|2022-02-11 00:00:20|342.38|339.48|342.34|339.44|342.42|339.52|342.34|339.44|17
1644537630000|2022-02-11 00:00:30|342.31|339.41|341.85|338.95|342.31|339.41|341.85|338.95|33
1644537640000|2022-02-11 00:00:40|341.77|338.87|341.72|338.82|341.78|338.88|341.68|338.78|22
1644537650000|2022-02-11 00:00:50|341.7|338.8|341.59|338.69|341.73|338.83|341.52|338.62|26
1644537660000|2022-02-11 00:01:00|341.58|338.68|341.33|338.43|341.58|338.68|341.31|338.41|25
1644537670000|2022-02-11 00:01:10|341.32|338.42|341|338.1|341.35|338.45|340.98|338.08|17
1644537680000|2022-02-11 00:01:20|341.01|338.11|340.4|337.5|341.01|338.11|340.4|337.5|23
1644652800000|2022-02-12 08:00:00|319.11|316.21|319.11|316.21|319.13|316.23|319.1|316.2|14
1644652810000|2022-02-12 08:00:10|319.1|316.2|319.12|316.22|319.16|316.26|319.1|316.2|15
1644652820000|2022-02-12 08:00:20|319.13|316.23|319.28|316.38|319.29|316.39|319.13|316.23|21
1644652830000|2022-02-12 08:00:30|319.27|316.37|319.34|316.44|319.34|316.44|319.23|316.33|26
1644652840000|2022-02-12 08:00:40|319.33|316.43|319.35|316.45|319.37|316.47|319.31|316.41|19
1644652850000|2022-02-12 08:00:50|319.36|316.46|319.47|316.57|319.48|316.58|319.35|316.45|21
1644652860000|2022-02-12 08:01:00|319.45|316.55|319.31|316.41|319.47|316.57|319.27|316.37|26
1644652870000|2022-02-12 08:01:10|319.32|316.42|319.3|316.4|319.35|316.45|319.3|316.4|16
1644652880000|2022-02-12 08:01:20|319.31|316.41|319.5|316.6|319.5|316.6|319.31|316.41|17
1644652890000|2022-02-12 08:01:30|319.51|316.61|319.53|316.63|319.53|316.63|319.49|316.59|16
1644652900000|2022-02-12 08:01:40|319.52|316.62|319.6|316.7|319.6|316.7|319.48|316.58|19
1644652910000|2022-02-12 08:01:50|319.62|316.72|319.67|316.77|319.72|316.82|319.62|316.72|22
1644652920000|2022-02-12 08:02:00|319.68|316.78|319.73|316.83|319.73|316.83|319.59|316.69|20
1644652930000|2022-02-12 08:02:10|319.72|316.82|319.72|316.82|319.73|316.83|319.69|316.79|17
1644652940000|2022-02-12 08:02:20|319.69|316.79|319.84|316.94|319.84|316.94|319.69|316.79|16
1644652950000|2022-02-12 08:02:30|319.83|316.93|319.95|317.05|320.03|317.13|319.83|316.93|18
1644652960000|2022-02-12 08:02:40|319.96|317.06|319.99|317.09|320.06|317.16|319.95|317.05|19
1644652970000|2022-02-12 08:02:50|320|317.1|320.11|317.21|320.12|317.22|320|317.1|21
1644652980000|2022-02-12 08:03:00|320.12|317.22|320.23|317.33|320.26|317.36|320.11|317.21|24
1644652990000|2022-02-12 08:03:10|320.24|317.34|320.35|317.45|320.43|317.53|320.24|317.34|19
1644653000000|2022-02-12 08:03:20|320.34|317.44|320.27|317.37|320.34|317.44|320.22|317.32|17
1644653010000|2022-02-12 08:03:30|320.26|317.36|320.24|317.34|320.35|317.45|320.24|317.34|16
1644653020000|2022-02-12 08:03:40|320.18|317.28|320.1|317.2|320.18|317.28|320.08|317.18|14
1644653030000|2022-02-12 08:03:50|320.09|317.19|320.04|317.14|320.09|317.19|319.98|317.08|22
1644653040000|2022-02-12 08:04:00|320.03|317.13|320.34|317.44|320.35|317.45|320.03|317.13|25
1644653050000|2022-02-12 08:04:10|320.35|317.45|320.37|317.47|320.38|317.48|320.32|317.42|23
1644653060000|2022-02-12 08:04:20|320.36|317.46|320.38|317.48|320.4|317.5|320.34|317.44|14
1644653070000|2022-02-12 08:04:30|320.39|317.49|320.42|317.52|320.42|317.52|320.37|317.47|7
1644653080000|2022-02-12 08:04:40|320.43|317.53|320.4|317.5|320.43|317.53|320.36|317.46|18
1644653090000|2022-02-12 08:04:50|320.41|317.51|320.43|317.53|320.44|317.54|320.36|317.46|17
1644653100000|2022-02-12 08:05:00|320.42|317.52|320.52|317.62|320.54|317.64|320.39|317.49|20
1644653110000|2022-02-12 08:05:10|320.53|317.63|320.53|317.63|320.61|317.71|320.52|317.62|16
1644653120000|2022-02-12 08:05:20|320.52|317.62|320.58|317.68|320.62|317.72|320.51|317.61|18
1644653130000|2022-02-12 08:05:30|320.57|317.67|320.59|317.69|320.59|317.69|320.56|317.66|13
1644653140000|2022-02-12 08:05:40|320.57|317.67|320.6|317.7|320.62|317.72|320.57|317.67|17
1644653150000|2022-02-12 08:05:50|320.59|317.69|320.67|317.77|320.67|317.77|320.58|317.68|11
1644653160000|2022-02-12 08:06:00|320.66|317.76|320.87|317.97|320.87|317.97|320.66|317.76|7
1644653170000|2022-02-12 08:06:10|320.9|318|320.89|317.99|320.92|318.02|320.88|317.98|18
1644653180000|2022-02-12 08:06:20|320.9|318|320.97|318.07|320.97|318.07|320.89|317.99|20
1644653190000|2022-02-12 08:06:30|320.98|318.08|320.72|317.82|320.99|318.09|320.71|317.81|23
1644653200000|2022-02-12 08:06:40|320.73|317.83|320.7|317.8|320.75|317.85|320.55|317.65|28
1644653210000|2022-02-12 08:06:50|320.69|317.79|320.78|317.88|320.78|317.88|320.69|317.79|17
1644653220000|2022-02-12 08:07:00|320.83|317.93|320.78|317.88|320.86|317.96|320.76|317.86|15
1644653230000|2022-02-12 08:07:10|320.79|317.89|320.82|317.92|320.82|317.92|320.76|317.86|15
1644653240000|2022-02-12 08:07:20|320.79|317.89|320.85|317.95|320.85|317.95|320.79|317.89|14
1644653250000|2022-02-12 08:07:30|320.87|317.97|320.91|318.01|320.95|318.05|320.87|317.97|16
1644653260000|2022-02-12 08:07:40|320.92|318.02|320.97|318.07|320.98|318.08|320.91|318.01|9
1644653270000|2022-02-12 08:07:50|320.96|318.06|320.85|317.95|320.97|318.07|320.82|317.92|15
1644653280000|2022-02-12 08:08:00|320.84|317.94|320.88|317.98|320.88|317.98|320.83|317.93|15
1644653290000|2022-02-12 08:08:10|320.87|317.97|320.91|318.01|320.91|318.01|320.86|317.96|12
1644653300000|2022-02-12 08:08:20|320.92|318.02|321|318.1|321|318.1|320.91|318.01|16
1644653310000|2022-02-12 08:08:30|320.99|318.09|320.91|318.01|320.99|318.09|320.81|317.91|17
1644653320000|2022-02-12 08:08:40|320.93|318.03|320.97|318.07|320.97|318.07|320.82|317.92|22
1644653330000|2022-02-12 08:08:50|320.99|318.09|321.1|318.2|321.11|318.21|320.99|318.09|17
1644653340000|2022-02-12 08:09:00|321.09|318.19|321.04|318.14|321.09|318.19|320.95|318.05|28
1644653350000|2022-02-12 08:09:10|321.03|318.13|321.13|318.23|321.14|318.24|321.02|318.12|16
1644653360000|2022-02-12 08:09:20|321.14|318.24|321.02|318.12|321.15|318.25|320.96|318.06|21
1644653370000|2022-02-12 08:09:30|321.03|318.13|321.04|318.14|321.06|318.16|321.01|318.11|16
1644653380000|2022-02-12 08:09:40|321.05|318.15|320.99|318.09|321.05|318.15|320.94|318.04|23
1644653390000|2022-02-12 08:09:50|320.98|318.08|320.91|318.01|320.99|318.09|320.91|318.01|21
1644653400000|2022-02-12 08:10:00|320.9|318|320.8|317.9|320.91|318.01|320.8|317.9|17
1644653410000|2022-02-12 08:10:10|320.75|317.85|320.64|317.74|320.75|317.85|320.64|317.74|19
1644653420000|2022-02-12 08:10:20|320.67|317.77|320.66|317.76|320.67|317.77|320.56|317.66|20
1644653430000|2022-02-12 08:10:30|320.72|317.82|320.66|317.76|320.73|317.83|320.6|317.7|23
1644653440000|2022-02-12 08:10:40|320.65|317.75|320.64|317.74|320.68|317.78|320.62|317.72|12
1644653450000|2022-02-12 08:10:50|320.63|317.73|320.69|317.79|320.71|317.81|320.63|317.73|11
1644653460000|2022-02-12 08:11:00|320.63|317.73|320.87|317.97|320.87|317.97|320.62|317.72|21
1644653470000|2022-02-12 08:11:10|320.86|317.96|320.83|317.93|320.88|317.98|320.82|317.92|14
1644653480000|2022-02-12 08:11:20|320.82|317.92|320.78|317.88|320.82|317.92|320.71|317.81|22
1644653490000|2022-02-12 08:11:30|320.79|317.89|320.91|318.01|320.95|318.05|320.73|317.83|23
1644653500000|2022-02-12 08:11:40|320.9|318|320.85|317.95|320.93|318.03|320.85|317.95|13
1644653510000|2022-02-12 08:11:50|320.81|317.91|320.81|317.91|320.83|317.93|320.79|317.89|14
1644653520000|2022-02-12 08:12:00|320.8|317.9|320.93|318.03|320.94|318.04|320.8|317.9|16
1644653530000|2022-02-12 08:12:10|320.94|318.04|320.89|317.99|321|318.1|320.88|317.98|13
1644653540000|2022-02-12 08:12:20|320.87|317.97|320.73|317.83|320.87|317.97|320.69|317.79|17
1644653550000|2022-02-12 08:12:30|320.74|317.84|320.73|317.83|320.8|317.9|320.72|317.82|15
1644653560000|2022-02-12 08:12:40|320.76|317.86|320.84|317.94|320.85|317.95|320.74|317.84|13
1644653570000|2022-02-12 08:12:50|320.85|317.95|320.68|317.78|320.86|317.96|320.68|317.78|15
1644653580000|2022-02-12 08:13:00|320.67|317.77|320.43|317.53|320.67|317.77|320.36|317.46|28
1644653590000|2022-02-12 08:13:10|320.42|317.52|320.41|317.51|320.46|317.56|320.38|317.48|16
1644653600000|2022-02-12 08:13:20|320.4|317.5|320.85|317.95|320.89|317.99|320.4|317.5|29
1644653610000|2022-02-12 08:13:30|320.88|317.98|320.82|317.92|320.88|317.98|320.74|317.84|19
1644653620000|2022-02-12 08:13:40|320.83|317.93|321.23|318.33|321.23|318.33|320.81|317.91|17
1644653630000|2022-02-12 08:13:50|321.25|318.35|321.27|318.37|321.41|318.51|321.25|318.35|29
1644653640000|2022-02-12 08:14:00|321.26|318.36|321.47|318.57|321.47|318.57|321.26|318.36|19
1644653650000|2022-02-12 08:14:10|321.46|318.56|321.39|318.49|321.46|318.56|321.36|318.46|27
1644653660000|2022-02-12 08:14:20|321.4|318.5|321.55|318.65|321.57|318.67|321.39|318.49|22
1644653670000|2022-02-12 08:14:30|321.54|318.64|321.58|318.68|321.64|318.74|321.54|318.64|20
1644653680000|2022-02-12 08:14:40|321.59|318.69|321.54|318.64|321.62|318.72|321.5|318.6|33
1644653690000|2022-02-12 08:14:50|321.56|318.66|321.59|318.69|321.59|318.69|321.53|318.63|18
1644653700000|2022-02-12 08:15:00|321.56|318.66|321.44|318.54|321.58|318.68|321.41|318.51|17
1644653710000|2022-02-12 08:15:10|321.43|318.53|321.38|318.48|321.45|318.55|321.38|318.48|21
1644653720000|2022-02-12 08:15:20|321.39|318.49|321.27|318.37|321.39|318.49|321.23|318.33|22
1644653730000|2022-02-12 08:15:30|321.19|318.29|321.2|318.3|321.2|318.3|321.17|318.27|10
1644653740000|2022-02-12 08:15:40|321.19|318.29|320.79|317.89|321.19|318.29|320.79|317.89|29
1644653750000|2022-02-12 08:15:50|320.81|317.91|321|318.1|321.01|318.11|320.78|317.88|20
1644653760000|2022-02-12 08:16:00|321.01|318.11|320.9|318|321.08|318.18|320.89|317.99|27
1644653770000|2022-02-12 08:16:10|320.88|317.98|320.93|318.03|320.93|318.03|320.86|317.96|20
1644653780000|2022-02-12 08:16:20|320.95|318.05|321.02|318.12|321.06|318.16|320.95|318.05|15
1644653790000|2022-02-12 08:16:30|321.03|318.13|321.1|318.2|321.1|318.2|321.02|318.12|16
1644653800000|2022-02-12 08:16:40|321.08|318.18|321.09|318.19|321.1|318.2|321.05|318.15|23
1644653810000|2022-02-12 08:16:50|321.08|318.18|321.09|318.19|321.13|318.23|321.08|318.18|16
1644653820000|2022-02-12 08:17:00|321.1|318.2|321.11|318.21|321.14|318.24|321.07|318.17|15
1644653830000|2022-02-12 08:17:10|321.12|318.22|321.01|318.11|321.12|318.22|320.99|318.09|14
1644653840000|2022-02-12 08:17:20|321.02|318.12|320.97|318.07|321.04|318.14|320.94|318.04|22
1644653850000|2022-02-12 08:17:30|320.96|318.06|320.93|318.03|320.98|318.08|320.93|318.03|19
1644653860000|2022-02-12 08:17:40|320.94|318.04|321|318.1|321.04|318.14|320.94|318.04|20
1644653870000|2022-02-12 08:17:50|320.98|318.08|321|318.1|321.05|318.15|320.98|318.08|17
1644653880000|2022-02-12 08:18:00|320.97|318.07|321.05|318.15|321.05|318.15|320.97|318.07|10
1644653890000|2022-02-12 08:18:10|321.04|318.14|321.06|318.16|321.06|318.16|320.98|318.08|12
1644653900000|2022-02-12 08:18:20|321.07|318.17|321.05|318.15|321.2|318.3|321.05|318.15|18
1644653910000|2022-02-12 08:18:30|321.06|318.16|320.97|318.07|321.11|318.21|320.97|318.07|14
1644653920000|2022-02-12 08:18:40|320.98|318.08|321.01|318.11|321.01|318.11|320.97|318.07|7
1644653930000|2022-02-12 08:18:50|321.03|318.13|320.95|318.05|321.03|318.13|320.95|318.05|13
1644653940000|2022-02-12 08:19:00|320.98|318.08|321.06|318.16|321.06|318.16|320.92|318.02|19
1644653950000|2022-02-12 08:19:10|321.07|318.17|321.06|318.16|321.09|318.19|320.98|318.08|21
1644653960000|2022-02-12 08:19:20|321.05|318.15|320.79|317.89|321.08|318.18|320.78|317.88|23
1644653970000|2022-02-12 08:19:30|320.81|317.91|320.85|317.95|320.94|318.04|320.8|317.9|21
1644653980000|2022-02-12 08:19:40|320.89|317.99|320.81|317.91|320.89|317.99|320.78|317.88|18
1644653990000|2022-02-12 08:19:50|320.82|317.92|320.81|317.91|320.86|317.96|320.81|317.91|20
1644654000000|2022-02-12 08:20:00|320.82|317.92|320.57|317.67|320.85|317.95|320.56|317.66|22
1644654010000|2022-02-12 08:20:10|320.59|317.69|320.59|317.69|320.7|317.8|320.58|317.68|15
1644654020000|2022-02-12 08:20:20|320.58|317.68|320.56|317.66|320.59|317.69|320.55|317.65|20
1644654030000|2022-02-12 08:20:30|320.58|317.68|320.61|317.71|320.63|317.73|320.57|317.67|11
1644654040000|2022-02-12 08:20:40|320.6|317.7|320.71|317.81|320.75|317.85|320.6|317.7|13
1644654050000|2022-02-12 08:20:50|320.69|317.79|320.5|317.6|320.75|317.85|320.5|317.6|27
1644654060000|2022-02-12 08:21:00|320.51|317.61|320.34|317.44|320.51|317.61|320.34|317.44|18
1644654070000|2022-02-12 08:21:10|320.35|317.45|320.36|317.46|320.39|317.49|320.32|317.42|18
1644654080000|2022-02-12 08:21:20|320.35|317.45|320.27|317.37|320.35|317.45|320.27|317.37|18
1644654090000|2022-02-12 08:21:30|320.3|317.4|320.42|317.52|320.43|317.53|320.27|317.37|18
1644654100000|2022-02-12 08:21:40|320.4|317.5|320.37|317.47|320.41|317.51|320.3|317.4|17
1644654110000|2022-02-12 08:21:50|320.36|317.46|320.37|317.47|320.39|317.49|320.34|317.44|6
1644654120000|2022-02-12 08:22:00|320.39|317.49|320.38|317.48|320.39|317.49|320.37|317.47|10
1644654130000|2022-02-12 08:22:10|320.39|317.49|320.41|317.51|320.41|317.51|320.36|317.46|8
1644654140000|2022-02-12 08:22:20|320.42|317.52|320.57|317.67|320.62|317.72|320.42|317.52|19
1644654150000|2022-02-12 08:22:30|320.53|317.63|320.61|317.71|320.61|317.71|320.53|317.63|15
1644654160000|2022-02-12 08:22:40|320.62|317.72|320.63|317.73|320.65|317.75|320.6|317.7|19
1644654170000|2022-02-12 08:22:50|320.61|317.71|320.47|317.57|320.61|317.71|320.47|317.57|16
1644654180000|2022-02-12 08:23:00|320.45|317.55|320.43|317.53|320.49|317.59|320.39|317.49|26
1644654190000|2022-02-12 08:23:10|320.45|317.55|320.55|317.65|320.55|317.65|320.45|317.55|15
1644654200000|2022-02-12 08:23:20|320.56|317.66|320.64|317.74|320.66|317.76|320.54|317.64|19
1644654210000|2022-02-12 08:23:30|320.65|317.75|320.64|317.74|320.65|317.75|320.63|317.73|14
1644654220000|2022-02-12 08:23:40|320.65|317.75|320.58|317.68|320.66|317.76|320.56|317.66|19
1644654230000|2022-02-12 08:23:50|320.57|317.67|320.62|317.72|320.63|317.73|320.57|317.67|17
1644654240000|2022-02-12 08:24:00|320.61|317.71|320.51|317.61|320.61|317.71|320.48|317.58|16
1644654250000|2022-02-12 08:24:10|320.5|317.6|320.49|317.59|320.53|317.63|320.47|317.57|16
1644654260000|2022-02-12 08:24:20|320.52|317.62|320.55|317.65|320.57|317.67|320.49|317.59|14
1644654270000|2022-02-12 08:24:30|320.54|317.64|320.55|317.65|320.58|317.68|320.52|317.62|19
1644654280000|2022-02-12 08:24:40|320.57|317.67|320.53|317.63|320.57|317.67|320.49|317.59|19
1644654290000|2022-02-12 08:24:50|320.52|317.62|320.51|317.61|320.53|317.63|320.49|317.59|8
1644654300000|2022-02-12 08:25:00|320.5|317.6|320.48|317.58|320.5|317.6|320.46|317.56|9
1644654310000|2022-02-12 08:25:10|320.46|317.56|320.24|317.34|320.46|317.56|320.23|317.33|23
1644654320000|2022-02-12 08:25:20|320.22|317.32|320.03|317.13|320.22|317.32|320.01|317.11|25
1644654330000|2022-02-12 08:25:30|320.02|317.12|319.98|317.08|320.02|317.12|319.98|317.08|10
1644654340000|2022-02-12 08:25:40|319.95|317.05|320.06|317.16|320.08|317.18|319.95|317.05|24
1644654350000|2022-02-12 08:25:50|320.09|317.19|320.24|317.34|320.24|317.34|320.07|317.17|13
1644654360000|2022-02-12 08:26:00|320.26|317.36|320.01|317.11|320.26|317.36|319.98|317.08|20
1644654370000|2022-02-12 08:26:10|320.05|317.15|319.98|317.08|320.05|317.15|319.97|317.07|16
1644654380000|2022-02-12 08:26:20|319.97|317.07|320.02|317.12|320.04|317.14|319.95|317.05|11
1644654390000|2022-02-12 08:26:30|320.03|317.13|320.07|317.17|320.1|317.2|320.03|317.13|15
1644654400000|2022-02-12 08:26:40|320.05|317.15|320.07|317.17|320.1|317.2|320.04|317.14|10
1644654410000|2022-02-12 08:26:50|320.12|317.22|320.04|317.14|320.12|317.22|320.04|317.14|7
1644654420000|2022-02-12 08:27:00|320.05|317.15|319.88|316.98|320.05|317.15|319.88|316.98|19
1644654430000|2022-02-12 08:27:10|319.85|316.95|319.7|316.8|319.9|317|319.7|316.8|21
1644654440000|2022-02-12 08:27:20|319.71|316.81|319.77|316.87|319.81|316.91|319.64|316.74|25
1644654450000|2022-02-12 08:27:30|319.76|316.86|319.72|316.82|319.77|316.87|319.72|316.82|9
1644654460000|2022-02-12 08:27:40|319.73|316.83|319.7|316.8|319.75|316.85|319.7|316.8|14
1644654470000|2022-02-12 08:27:50|319.69|316.79|319.63|316.73|319.7|316.8|319.62|316.72|7
1644654480000|2022-02-12 08:28:00|319.64|316.74|319.67|316.77|319.67|316.77|319.64|316.74|2
1644654490000|2022-02-12 08:28:10|319.66|316.76|319.7|316.8|319.7|316.8|319.65|316.75|7
1644654500000|2022-02-12 08:28:20|319.71|316.81|319.7|316.8|319.73|316.83|319.7|316.8|8
1644654510000|2022-02-12 08:28:30|319.69|316.79|319.7|316.8|319.73|316.83|319.69|316.79|10
1644654520000|2022-02-12 08:28:40|319.72|316.82|319.82|316.92|319.85|316.95|319.7|316.8|14
1644654530000|2022-02-12 08:28:50|319.85|316.95|319.95|317.05|319.96|317.06|319.85|316.95|20
1644654540000|2022-02-12 08:29:00|319.91|317.01|319.94|317.04|319.95|317.05|319.9|317|8
1644654550000|2022-02-12 08:29:10|319.91|317.01|319.98|317.08|319.98|317.08|319.9|317|11
1644654560000|2022-02-12 08:29:20|319.97|317.07|319.95|317.05|319.97|317.07|319.93|317.03|12
1644654570000|2022-02-12 08:29:30|319.94|317.04|320.1|317.2|320.1|317.2|319.91|317.01|15
1644654580000|2022-02-12 08:29:40|320.08|317.18|320.17|317.27|320.17|317.27|320.07|317.17|13
1644654590000|2022-02-12 08:29:50|320.18|317.28|320.13|317.23|320.18|317.28|320.02|317.12|16
1644654600000|2022-02-12 08:30:00|320.12|317.22|319.9|317|320.12|317.22|319.89|316.99|18
1644654610000|2022-02-12 08:30:10|319.89|316.99|319.91|317.01|319.91|317.01|319.87|316.97|16
1644654620000|2022-02-12 08:30:20|319.9|317|319.8|316.9|319.9|317|319.77|316.87|19
1644654630000|2022-02-12 08:30:30|319.83|316.93|319.77|316.87|319.83|316.93|319.77|316.87|7
1644654640000|2022-02-12 08:30:40|319.81|316.91|320|317.1|320|317.1|319.77|316.87|12
1644654650000|2022-02-12 08:30:50|319.99|317.09|319.97|317.07|320|317.1|319.96|317.06|10
1644654660000|2022-02-12 08:31:00|319.95|317.05|319.93|317.03|319.99|317.09|319.92|317.02|12
1644654670000|2022-02-12 08:31:10|319.92|317.02|320.16|317.26|320.16|317.26|319.91|317.01|17
1644654680000|2022-02-12 08:31:20|320.17|317.27|320.19|317.29|320.21|317.31|320.15|317.25|16
1644654690000|2022-02-12 08:31:30|320.2|317.3|320.4|317.5|320.42|317.52|320.2|317.3|24
1644654700000|2022-02-12 08:31:40|320.39|317.49|320.26|317.36|320.41|317.51|320.26|317.36|19
1644654710000|2022-02-12 08:31:50|320.27|317.37|320.3|317.4|320.32|317.42|320.17|317.27|25
1644654720000|2022-02-12 08:32:00|320.31|317.41|320.4|317.5|320.4|317.5|320.3|317.4|21
1644654730000|2022-02-12 08:32:10|320.44|317.54|320.39|317.49|320.44|317.54|320.37|317.47|13
1644654740000|2022-02-12 08:32:20|320.4|317.5|320.04|317.14|320.4|317.5|320.04|317.14|29
1644654750000|2022-02-12 08:32:30|320.02|317.12|320.19|317.29|320.24|317.34|320|317.1|24
1644654760000|2022-02-12 08:32:40|320.18|317.28|320.1|317.2|320.18|317.28|320.05|317.15|20
1644654770000|2022-02-12 08:32:50|320.09|317.19|320.09|317.19|320.11|317.21|320.06|317.16|14
1644654780000|2022-02-12 08:33:00|320.14|317.24|320.58|317.68|320.6|317.7|320.09|317.19|27
1644654790000|2022-02-12 08:33:10|320.6|317.7|320.45|317.55|320.6|317.7|320.45|317.55|21
1644654800000|2022-02-12 08:33:20|320.46|317.56|320.48|317.58|320.54|317.64|320.43|317.53|21
1644654810000|2022-02-12 08:33:30|320.49|317.59|320.5|317.6|320.58|317.68|320.49|317.59|14
1644654820000|2022-02-12 08:33:40|320.51|317.61|320.52|317.62|320.52|317.62|320.5|317.6|14
1644654830000|2022-02-12 08:33:50|320.51|317.61|320.53|317.63|320.57|317.67|320.49|317.59|12
1644654840000|2022-02-12 08:34:00|320.46|317.56|320.44|317.54|320.47|317.57|320.4|317.5|21
1644654850000|2022-02-12 08:34:10|320.43|317.53|320.5|317.6|320.51|317.61|320.37|317.47|20
1644654860000|2022-02-12 08:34:20|320.51|317.61|320.51|317.61|320.53|317.63|320.47|317.57|16
1644654870000|2022-02-12 08:34:30|320.5|317.6|320.53|317.63|320.53|317.63|320.44|317.54|18
1644654880000|2022-02-12 08:34:40|320.52|317.62|320.52|317.62|320.54|317.64|320.5|317.6|14
1644654890000|2022-02-12 08:34:50|320.53|317.63|320.53|317.63|320.56|317.66|320.5|317.6|11
1644654900000|2022-02-12 08:35:00|320.52|317.62|320.61|317.71|320.61|317.71|320.52|317.62|12
1644654910000|2022-02-12 08:35:10|320.62|317.72|320.58|317.68|320.62|317.72|320.55|317.65|21
1644654920000|2022-02-12 08:35:20|320.6|317.7|320.69|317.79|320.69|317.79|320.59|317.69|13
1644654930000|2022-02-12 08:35:30|320.7|317.8|320.7|317.8|320.72|317.82|320.67|317.77|16
1644654940000|2022-02-12 08:35:40|320.72|317.82|320.75|317.85|320.77|317.87|320.72|317.82|14
1644654950000|2022-02-12 08:35:50|320.74|317.84|320.65|317.75|320.77|317.87|320.65|317.75|12
1644654960000|2022-02-12 08:36:00|320.68|317.78|320.64|317.74|320.68|317.78|320.63|317.73|11
1644654970000|2022-02-12 08:36:10|320.65|317.75|320.66|317.76|320.7|317.8|320.6|317.7|16
1644654980000|2022-02-12 08:36:20|320.71|317.81|320.61|317.71|320.71|317.81|320.58|317.68|14
1644654990000|2022-02-12 08:36:30|320.62|317.72|320.58|317.68|320.62|317.72|320.56|317.66|13
1644655000000|2022-02-12 08:36:40|320.55|317.65|320.55|317.65|320.58|317.68|320.54|317.64|11
1644655010000|2022-02-12 08:36:50|320.54|317.64|320.53|317.63|320.55|317.65|320.48|317.58|13
1644655020000|2022-02-12 08:37:00|320.52|317.62|320.61|317.71|320.61|317.71|320.52|317.62|15
1644655030000|2022-02-12 08:37:10|320.63|317.73|320.72|317.82|320.75|317.85|320.63|317.73|17
1644655040000|2022-02-12 08:37:20|320.68|317.78|320.62|317.72|320.71|317.81|320.62|317.72|18
1644655050000|2022-02-12 08:37:30|320.63|317.73|320.66|317.76|320.67|317.77|320.63|317.73|10
1644655060000|2022-02-12 08:37:40|320.67|317.77|320.79|317.89|320.8|317.9|320.66|317.76|10
1644655070000|2022-02-12 08:37:50|320.78|317.88|320.74|317.84|320.78|317.88|320.71|317.81|12
1644655080000|2022-02-12 08:38:00|320.73|317.83|320.67|317.77|320.73|317.83|320.62|317.72|14
1644655090000|2022-02-12 08:38:10|320.66|317.76|320.66|317.76|320.68|317.78|320.64|317.74|17
1644655100000|2022-02-12 08:38:20|320.65|317.75|320.64|317.74|320.68|317.78|320.64|317.74|10
1644655110000|2022-02-12 08:38:30|320.65|317.75|320.66|317.76|320.67|317.77|320.65|317.75|9
1644655120000|2022-02-12 08:38:40|320.67|317.77|320.67|317.77|320.69|317.79|320.65|317.75|9
1644655130000|2022-02-12 08:38:50|320.66|317.76|320.66|317.76|320.69|317.79|320.64|317.74|14
1644655140000|2022-02-12 08:39:00|320.69|317.79|320.45|317.55|320.69|317.79|320.45|317.55|20
1644655150000|2022-02-12 08:39:10|320.44|317.54|320.41|317.51|320.51|317.61|320.41|317.51|16
1644655160000|2022-02-12 08:39:20|320.4|317.5|320.4|317.5|320.47|317.57|320.37|317.47|8
1644655170000|2022-02-12 08:39:30|320.47|317.57|320.59|317.69|320.62|317.72|320.47|317.57|15
1644655180000|2022-02-12 08:39:40|320.58|317.68|320.59|317.69|320.61|317.71|320.58|317.68|8
1644655190000|2022-02-12 08:39:50|320.6|317.7|320.43|317.53|320.6|317.7|320.43|317.53|16
1644655200000|2022-02-12 08:40:00|320.48|317.58|320.5|317.6|320.53|317.63|320.43|317.53|18
1644655210000|2022-02-12 08:40:10|320.49|317.59|320.48|317.58|320.53|317.63|320.48|317.58|10
1644655220000|2022-02-12 08:40:20|320.52|317.62|320.53|317.63|320.54|317.64|320.45|317.55|19
1644655230000|2022-02-12 08:40:30|320.54|317.64|320.66|317.76|320.67|317.77|320.53|317.63|17
1644655240000|2022-02-12 08:40:40|320.65|317.75|320.65|317.75|320.7|317.8|320.61|317.71|21
1644655250000|2022-02-12 08:40:50|320.67|317.77|320.62|317.72|320.67|317.77|320.62|317.72|10
1644655260000|2022-02-12 08:41:00|320.63|317.73|320.65|317.75|320.7|317.8|320.61|317.71|11
1644655270000|2022-02-12 08:41:10|320.68|317.78|320.71|317.81|320.71|317.81|320.64|317.74|15
1644655280000|2022-02-12 08:41:20|320.7|317.8|320.7|317.8|320.73|317.83|320.66|317.76|14
1644655290000|2022-02-12 08:41:30|320.71|317.81|320.71|317.81|320.72|317.82|320.69|317.79|14
1644655300000|2022-02-12 08:41:40|320.72|317.82|320.71|317.81|320.73|317.83|320.7|317.8|9
1644655310000|2022-02-12 08:41:50|320.7|317.8|320.57|317.67|320.7|317.8|320.57|317.67|12
1644655320000|2022-02-12 08:42:00|320.58|317.68|320.57|317.67|320.58|317.68|320.56|317.66|6
1644655330000|2022-02-12 08:42:10|320.58|317.68|320.62|317.72|320.62|317.72|320.58|317.68|2
1644655340000|2022-02-12 08:42:20|320.61|317.71|320.64|317.74|320.7|317.8|320.61|317.71|19
1644655350000|2022-02-12 08:42:30|320.65|317.75|320.67|317.77|320.67|317.77|320.63|317.73|18
1644655360000|2022-02-12 08:42:40|320.66|317.76|320.66|317.76|320.66|317.76|320.66|317.76|1
1644655370000|2022-02-12 08:42:50|320.67|317.77|320.69|317.79|320.69|317.79|320.65|317.75|8
1644655380000|2022-02-12 08:43:00|320.7|317.8|320.77|317.87|320.77|317.87|320.68|317.78|10
1644655390000|2022-02-12 08:43:10|320.75|317.85|320.69|317.79|320.76|317.86|320.67|317.77|11
1644655400000|2022-02-12 08:43:20|320.68|317.78|320.69|317.79|320.71|317.81|320.68|317.78|10
1644655410000|2022-02-12 08:43:30|320.71|317.81|320.69|317.79|320.71|317.81|320.65|317.75|8
1644655420000|2022-02-12 08:43:40|320.71|317.81|320.7|317.8|320.72|317.82|320.69|317.79|7
1644655430000|2022-02-12 08:43:50|320.71|317.81|320.71|317.81|320.73|317.83|320.69|317.79|13
1644655440000|2022-02-12 08:44:00|320.72|317.82|320.72|317.82|320.72|317.82|320.69|317.79|11
1644655450000|2022-02-12 08:44:10|320.7|317.8|320.72|317.82|320.72|317.82|320.68|317.78|5
1644655460000|2022-02-12 08:44:20|320.73|317.83|320.72|317.82|320.73|317.83|320.69|317.79|9
1644655470000|2022-02-12 08:44:30|320.71|317.81|320.53|317.63|320.72|317.82|320.47|317.57|19
1644655480000|2022-02-12 08:44:40|320.52|317.62|320.63|317.73|320.66|317.76|320.52|317.62|20
1644655490000|2022-02-12 08:44:50|320.64|317.74|320.63|317.73|320.64|317.74|320.63|317.73|2
1644655500000|2022-02-12 08:45:00|320.62|317.72|320.61|317.71|320.62|317.72|320.55|317.65|7
1644655510000|2022-02-12 08:45:10|320.58|317.68|320.34|317.44|320.59|317.69|320.34|317.44|19
1644655520000|2022-02-12 08:45:20|320.37|317.47|320.4|317.5|320.43|317.53|320.37|317.47|11
1644655530000|2022-02-12 08:45:30|320.44|317.54|320.43|317.53|320.44|317.54|320.39|317.49|10
1644655540000|2022-02-12 08:45:40|320.45|317.55|320.54|317.64|320.54|317.64|320.45|317.55|8
1644655550000|2022-02-12 08:45:50|320.53|317.63|320.48|317.58|320.53|317.63|320.48|317.58|7
1644655560000|2022-02-12 08:46:00|320.46|317.56|320.46|317.56|320.46|317.56|320.45|317.55|3
1644655570000|2022-02-12 08:46:10|320.45|317.55|320.46|317.56|320.46|317.56|320.45|317.55|6
1644655580000|2022-02-12 08:46:20|320.45|317.55|320.49|317.59|320.49|317.59|320.45|317.55|11
1644655590000|2022-02-12 08:46:30|320.5|317.6|320.48|317.58|320.5|317.6|320.47|317.57|7
1644655600000|2022-02-12 08:46:40|320.5|317.6|320.52|317.62|320.52|317.62|320.48|317.58|9
1644655610000|2022-02-12 08:46:50|320.48|317.58|320.52|317.62|320.52|317.62|320.48|317.58|10
1644655620000|2022-02-12 08:47:00|320.49|317.59|320.51|317.61|320.51|317.61|320.49|317.59|3
1644655630000|2022-02-12 08:47:10|320.5|317.6|320.5|317.6|320.51|317.61|320.5|317.6|3
1644655640000|2022-02-12 08:47:20|320.51|317.61|320.51|317.61|320.51|317.61|320.5|317.6|3
1644655650000|2022-02-12 08:47:30|320.48|317.58|320.42|317.52|320.51|317.61|320.4|317.5|15
1644655660000|2022-02-12 08:47:40|320.44|317.54|320.44|317.54|320.44|317.54|320.39|317.49|15
1644655670000|2022-02-12 08:47:50|320.43|317.53|320.56|317.66|320.56|317.66|320.42|317.52|14
1644655680000|2022-02-12 08:48:00|320.55|317.65|320.67|317.77|320.67|317.77|320.53|317.63|16
1644655690000|2022-02-12 08:48:10|320.65|317.75|320.67|317.77|320.67|317.77|320.64|317.74|10
1644655700000|2022-02-12 08:48:20|320.68|317.78|320.72|317.82|320.73|317.83|320.64|317.74|17
1644655710000|2022-02-12 08:48:30|320.73|317.83|320.7|317.8|320.74|317.84|320.7|317.8|9
1644655720000|2022-02-12 08:48:40|320.71|317.81|320.71|317.81|320.75|317.85|320.7|317.8|9
1644655730000|2022-02-12 08:48:50|320.72|317.82|320.8|317.9|320.8|317.9|320.67|317.77|14
1644655740000|2022-02-12 08:49:00|320.81|317.91|321.02|318.12|321.03|318.13|320.81|317.91|21
1644655750000|2022-02-12 08:49:10|321.01|318.11|320.95|318.05|321.02|318.12|320.94|318.04|17
1644655760000|2022-02-12 08:49:20|320.92|318.02|320.91|318.01|320.92|318.02|320.88|317.98|10
1644655770000|2022-02-12 08:49:30|320.88|317.98|321.02|318.12|321.03|318.13|320.88|317.98|18
1644655780000|2022-02-12 08:49:40|321.03|318.13|321.04|318.14|321.04|318.14|321|318.1|16
1644655790000|2022-02-12 08:49:50|321|318.1|320.9|318|321.04|318.14|320.89|317.99|25
1644655800000|2022-02-12 08:50:00|320.91|318.01|321.13|318.23|321.17|318.27|320.91|318.01|15
1644655810000|2022-02-12 08:50:10|321.16|318.26|321.12|318.22|321.2|318.3|321.08|318.18|17
1644655820000|2022-02-12 08:50:20|321.13|318.23|320.94|318.04|321.13|318.23|320.94|318.04|19
1644655830000|2022-02-12 08:50:30|320.97|318.07|320.72|317.82|320.97|318.07|320.72|317.82|18
1644655840000|2022-02-12 08:50:40|320.76|317.86|320.74|317.84|320.77|317.87|320.69|317.79|20
1644655850000|2022-02-12 08:50:50|320.75|317.85|320.76|317.86|320.76|317.86|320.72|317.82|15
1644655860000|2022-02-12 08:51:00|320.75|317.85|320.74|317.84|320.77|317.87|320.71|317.81|14
1644655870000|2022-02-12 08:51:10|320.75|317.85|320.77|317.87|320.82|317.92|320.75|317.85|11
1644655880000|2022-02-12 08:51:20|320.8|317.9|320.78|317.88|320.8|317.9|320.78|317.88|3
1644655890000|2022-02-12 08:51:30|320.77|317.87|320.78|317.88|320.81|317.91|320.77|317.87|10
1644655900000|2022-02-12 08:51:40|320.79|317.89|320.77|317.87|320.8|317.9|320.73|317.83|13
1644655910000|2022-02-12 08:51:50|320.78|317.88|320.7|317.8|320.8|317.9|320.7|317.8|24
1644655920000|2022-02-12 08:52:00|320.74|317.84|320.72|317.82|320.79|317.89|320.72|317.82|7
1644655930000|2022-02-12 08:52:10|320.71|317.81|320.71|317.81|320.76|317.86|320.71|317.81|9
1644655940000|2022-02-12 08:52:20|320.68|317.78|320.73|317.83|320.75|317.85|320.68|317.78|12
1644655950000|2022-02-12 08:52:30|320.72|317.82|320.74|317.84|320.75|317.85|320.7|317.8|16
1644655960000|2022-02-12 08:52:40|320.72|317.82|320.78|317.88|320.78|317.88|320.69|317.79|13
1644655970000|2022-02-12 08:52:50|320.79|317.89|320.77|317.87|320.8|317.9|320.73|317.83|17
1644655980000|2022-02-12 08:53:00|320.71|317.81|320.74|317.84|320.77|317.87|320.71|317.81|12
1644655990000|2022-02-12 08:53:10|320.75|317.85|320.77|317.87|320.77|317.87|320.7|317.8|7
1644656000000|2022-02-12 08:53:20|320.76|317.86|320.73|317.83|320.78|317.88|320.73|317.83|10
1644656010000|2022-02-12 08:53:30|320.75|317.85|320.77|317.87|320.79|317.89|320.69|317.79|14
1644656020000|2022-02-12 08:53:40|320.79|317.89|320.78|317.88|320.8|317.9|320.72|317.82|10
1644656030000|2022-02-12 08:53:50|320.77|317.87|320.78|317.88|320.8|317.9|320.7|317.8|20
1644656040000|2022-02-12 08:54:00|320.77|317.87|320.79|317.89|320.8|317.9|320.76|317.86|10
1644656050000|2022-02-12 08:54:10|320.78|317.88|320.9|318|320.95|318.05|320.78|317.88|15
1644656060000|2022-02-12 08:54:20|320.91|318.01|320.91|318.01|320.94|318.04|320.9|318|16
1644656070000|2022-02-12 08:54:30|320.92|318.02|320.93|318.03|320.98|318.08|320.91|318.01|13
1644656080000|2022-02-12 08:54:40|320.94|318.04|321|318.1|321.06|318.16|320.94|318.04|21
1644656090000|2022-02-12 08:54:50|321.03|318.13|321.17|318.27|321.26|318.36|321.03|318.13|18
1644656100000|2022-02-12 08:55:00|321.16|318.26|321.2|318.3|321.21|318.31|321.12|318.22|21
1644656110000|2022-02-12 08:55:10|321.21|318.31|321.15|318.25|321.21|318.31|321.12|318.22|17
1644656120000|2022-02-12 08:55:20|321.16|318.26|321.1|318.2|321.16|318.26|321.06|318.16|15
1644656130000|2022-02-12 08:55:30|321.07|318.17|321.21|318.31|321.25|318.35|321.07|318.17|19
1644656140000|2022-02-12 08:55:40|321.22|318.32|321.38|318.48|321.42|318.52|321.19|318.29|22
1644656150000|2022-02-12 08:55:50|321.39|318.49|321.42|318.52|321.44|318.54|321.38|318.48|19
1644656160000|2022-02-12 08:56:00|321.43|318.53|321.19|318.29|321.43|318.53|321.19|318.29|24
1644656170000|2022-02-12 08:56:10|321.22|318.32|321.1|318.2|321.23|318.33|321.09|318.19|16
1644656180000|2022-02-12 08:56:20|321.14|318.24|321.18|318.28|321.18|318.28|321.12|318.22|14
1644656190000|2022-02-12 08:56:30|321.17|318.27|321.08|318.18|321.18|318.28|321.08|318.18|14
1644656200000|2022-02-12 08:56:40|321.07|318.17|321.11|318.21|321.13|318.23|321.05|318.15|12
1644656210000|2022-02-12 08:56:50|321.1|318.2|321.02|318.12|321.1|318.2|320.98|318.08|14
1644656220000|2022-02-12 08:57:00|321.03|318.13|320.93|318.03|321.12|318.22|320.9|318|25
1644656230000|2022-02-12 08:57:10|320.9|318|320.74|317.84|320.92|318.02|320.74|317.84|27
1644656240000|2022-02-12 08:57:20|320.73|317.83|320.48|317.58|320.73|317.83|320.48|317.58|20
1644656250000|2022-02-12 08:57:30|320.46|317.56|320.59|317.69|320.61|317.71|320.43|317.53|21
1644656260000|2022-02-12 08:57:40|320.58|317.68|320.52|317.62|320.58|317.68|320.43|317.53|16
1644656270000|2022-02-12 08:57:50|320.5|317.6|320.45|317.55|320.52|317.62|320.41|317.51|16
1644656280000|2022-02-12 08:58:00|320.49|317.59|320.5|317.6|320.53|317.63|320.41|317.51|15
1644656290000|2022-02-12 08:58:10|320.51|317.61|320.61|317.71|320.62|317.72|320.5|317.6|15
1644656300000|2022-02-12 08:58:20|320.62|317.72|320.72|317.82|320.73|317.83|320.6|317.7|18
1644656310000|2022-02-12 08:58:30|320.73|317.83|320.64|317.74|320.74|317.84|320.64|317.74|23
1644656320000|2022-02-12 08:58:40|320.65|317.75|320.59|317.69|320.65|317.75|320.56|317.66|12
1644656330000|2022-02-12 08:58:50|320.57|317.67|320.58|317.68|320.6|317.7|320.55|317.65|16
1644656340000|2022-02-12 08:59:00|320.59|317.69|320.63|317.73|320.64|317.74|320.58|317.68|14
1644656350000|2022-02-12 08:59:10|320.64|317.74|320.6|317.7|320.67|317.77|320.59|317.69|19
1644656360000|2022-02-12 08:59:20|320.58|317.68|320.58|317.68|320.59|317.69|320.53|317.63|18
1644656370000|2022-02-12 08:59:30|320.57|317.67|320.57|317.67|320.59|317.69|320.54|317.64|17
1644656380000|2022-02-12 08:59:40|320.52|317.62|320.52|317.62|320.53|317.63|320.42|317.52|18
1644656390000|2022-02-12 08:59:50|320.53|317.63|320.48|317.58|320.53|317.63|320.46|317.56|9
1644656400000|2022-02-12 09:00:00|320.51|317.61|320.5|317.6|320.52|317.62|320.48|317.58|11
1644656410000|2022-02-12 09:00:10|320.49|317.59|320.29|317.39|320.53|317.63|320.29|317.39|26
1644656420000|2022-02-12 09:00:20|320.31|317.41|320.45|317.55|320.46|317.56|320.28|317.38|15
1644656430000|2022-02-12 09:00:30|320.46|317.56|320.35|317.45|320.46|317.56|320.35|317.45|14
1644656440000|2022-02-12 09:00:40|320.36|317.46|320.44|317.54|320.47|317.57|320.35|317.45|22
1644656450000|2022-02-12 09:00:50|320.43|317.53|320.44|317.54|320.46|317.56|320.39|317.49|14
1644656460000|2022-02-12 09:01:00|320.43|317.53|320.29|317.39|320.43|317.53|320.28|317.38|13
1644656470000|2022-02-12 09:01:10|320.3|317.4|320.22|317.32|320.32|317.42|320.19|317.29|16
1644656480000|2022-02-12 09:01:20|320.21|317.31|320.22|317.32|320.26|317.36|320.18|317.28|11
1644656490000|2022-02-12 09:01:30|320.23|317.33|320.21|317.31|320.24|317.34|320.2|317.3|11
1644656500000|2022-02-12 09:01:40|320.2|317.3|320.13|317.23|320.24|317.34|320.03|317.13|21
1644656510000|2022-02-12 09:01:50|320.12|317.22|320.11|317.21|320.12|317.22|320.04|317.14|20
1644656520000|2022-02-12 09:02:00|320.1|317.2|320.08|317.18|320.1|317.2|320.01|317.11|14
1644656530000|2022-02-12 09:02:10|320.13|317.23|320.25|317.35|320.25|317.35|320.13|317.23|19
1644656540000|2022-02-12 09:02:20|320.24|317.34|320.51|317.61|320.51|317.61|320.21|317.31|20
1644656550000|2022-02-12 09:02:30|320.48|317.58|320.46|317.56|320.51|317.61|320.42|317.52|15
1644656560000|2022-02-12 09:02:40|320.47|317.57|320.35|317.45|320.47|317.57|320.29|317.39|14
1644656570000|2022-02-12 09:02:50|320.34|317.44|320.44|317.54|320.46|317.56|320.34|317.44|20
1644656580000|2022-02-12 09:03:00|320.45|317.55|320.42|317.52|320.45|317.55|320.39|317.49|12
1644656590000|2022-02-12 09:03:10|320.43|317.53|320.42|317.52|320.43|317.53|320.39|317.49|5
1644656600000|2022-02-12 09:03:20|320.43|317.53|320.49|317.59|320.49|317.59|320.39|317.49|11
1644656610000|2022-02-12 09:03:30|320.46|317.56|320.58|317.68|320.65|317.75|320.46|317.56|14
1644656620000|2022-02-12 09:03:40|320.61|317.71|320.68|317.78|320.68|317.78|320.59|317.69|18
1644656630000|2022-02-12 09:03:50|320.71|317.81|320.59|317.69|320.71|317.81|320.58|317.68|11
1644656640000|2022-02-12 09:04:00|320.6|317.7|320.58|317.68|320.62|317.72|320.56|317.66|16
1644656650000|2022-02-12 09:04:10|320.59|317.69|320.6|317.7|320.6|317.7|320.56|317.66|14
1644656660000|2022-02-12 09:04:20|320.61|317.71|320.66|317.76|320.68|317.78|320.57|317.67|16
1644656670000|2022-02-12 09:04:30|320.67|317.77|320.66|317.76|320.68|317.78|320.62|317.72|8
1644656680000|2022-02-12 09:04:40|320.67|317.77|320.69|317.79|320.7|317.8|320.64|317.74|11
1644656690000|2022-02-12 09:04:50|320.66|317.76|320.7|317.8|320.71|317.81|320.65|317.75|9
1644656700000|2022-02-12 09:05:00|320.69|317.79|320.69|317.79|320.69|317.79|320.69|317.79|1
1644656710000|2022-02-12 09:05:10|320.7|317.8|320.63|317.73|320.71|317.81|320.63|317.73|17
1644656720000|2022-02-12 09:05:20|320.61|317.71|320.55|317.65|320.61|317.71|320.5|317.6|19
1644656730000|2022-02-12 09:05:30|320.47|317.57|320.55|317.65|320.58|317.68|320.47|317.57|15
1644656740000|2022-02-12 09:05:40|320.56|317.66|320.5|317.6|320.57|317.67|320.46|317.56|19
1644656750000|2022-02-12 09:05:50|320.49|317.59|320.52|317.62|320.52|317.62|320.46|317.56|15
1644656760000|2022-02-12 09:06:00|320.51|317.61|320.36|317.46|320.51|317.61|320.36|317.46|16
1644656770000|2022-02-12 09:06:10|320.35|317.45|320.29|317.39|320.37|317.47|320.29|317.39|14
1644656780000|2022-02-12 09:06:20|320.28|317.38|320.27|317.37|320.31|317.41|320.26|317.36|13
1644656790000|2022-02-12 09:06:30|320.16|317.26|320.29|317.39|320.29|317.39|320.15|317.25|13
1644656800000|2022-02-12 09:06:40|320.3|317.4|320.23|317.33|320.3|317.4|320.21|317.31|18
1644656810000|2022-02-12 09:06:50|320.26|317.36|320.27|317.37|320.27|317.37|320.24|317.34|11
1644656820000|2022-02-12 09:07:00|320.26|317.36|320.26|317.36|320.3|317.4|320.24|317.34|10
1644656830000|2022-02-12 09:07:10|320.27|317.37|320.28|317.38|320.28|317.38|320.21|317.31|20
1644656840000|2022-02-12 09:07:20|320.27|317.37|320.39|317.49|320.41|317.51|320.2|317.3|25
1644656850000|2022-02-12 09:07:30|320.34|317.44|320.5|317.6|320.58|317.68|320.34|317.44|19
1644656860000|2022-02-12 09:07:40|320.52|317.62|320.45|317.55|320.53|317.63|320.38|317.48|23
1644656870000|2022-02-12 09:07:50|320.44|317.54|320.43|317.53|320.46|317.56|320.37|317.47|14
1644656880000|2022-02-12 09:08:00|320.44|317.54|320.36|317.46|320.45|317.55|320.36|317.46|15
1644656890000|2022-02-12 09:08:10|320.39|317.49|320.35|317.45|320.39|317.49|320.35|317.45|11
1644656900000|2022-02-12 09:08:20|320.34|317.44|320.38|317.48|320.38|317.48|320.29|317.39|22
1644656910000|2022-02-12 09:08:30|320.37|317.47|320.48|317.58|320.5|317.6|320.36|317.46|21
1644656920000|2022-02-12 09:08:40|320.47|317.57|320.49|317.59|320.51|317.61|320.4|317.5|17
1644656930000|2022-02-12 09:08:50|320.52|317.62|320.37|317.47|320.52|317.62|320.33|317.43|22
1644656940000|2022-02-12 09:09:00|320.36|317.46|320.34|317.44|320.37|317.47|320.33|317.43|10
1644656950000|2022-02-12 09:09:10|320.35|317.45|320.24|317.34|320.37|317.47|320.24|317.34|18
1644656960000|2022-02-12 09:09:20|320.22|317.32|320.46|317.56|320.46|317.56|320.14|317.24|25
1644656970000|2022-02-12 09:09:30|320.47|317.57|320.64|317.74|320.67|317.77|320.47|317.57|22
1644656980000|2022-02-12 09:09:40|320.65|317.75|320.54|317.64|320.65|317.75|320.53|317.63|14
1644656990000|2022-02-12 09:09:50|320.57|317.67|320.63|317.73|320.63|317.73|320.56|317.66|11
1644657000000|2022-02-12 09:10:00|320.62|317.72|320.47|317.57|320.63|317.73|320.47|317.57|27
1644657010000|2022-02-12 09:10:10|320.46|317.56|320.58|317.68|320.58|317.68|320.46|317.56|20
1644657020000|2022-02-12 09:10:20|320.57|317.67|320.55|317.65|320.57|317.67|320.48|317.58|16
1644657030000|2022-02-12 09:10:30|320.56|317.66|320.59|317.69|320.68|317.78|320.56|317.66|20
1644657040000|2022-02-12 09:10:40|320.6|317.7|320.69|317.79|320.71|317.81|320.6|317.7|17
1644657050000|2022-02-12 09:10:50|320.7|317.8|320.74|317.84|320.74|317.84|320.65|317.75|13
1644657060000|2022-02-12 09:11:00|320.66|317.76|320.69|317.79|320.75|317.85|320.64|317.74|19
1644657070000|2022-02-12 09:11:10|320.66|317.76|320.69|317.79|320.71|317.81|320.61|317.71|16
1644657080000|2022-02-12 09:11:20|320.7|317.8|320.85|317.95|320.85|317.95|320.64|317.74|26
1644657090000|2022-02-12 09:11:30|320.84|317.94|320.83|317.93|320.85|317.95|320.77|317.87|15
1644657100000|2022-02-12 09:11:40|320.76|317.86|320.8|317.9|320.85|317.95|320.76|317.86|18
1644657110000|2022-02-12 09:11:50|320.81|317.91|320.83|317.93|320.88|317.98|320.76|317.86|21
1644657120000|2022-02-12 09:12:00|320.75|317.85|320.72|317.82|320.82|317.92|320.69|317.79|20
1644657130000|2022-02-12 09:12:10|320.73|317.83|320.72|317.82|320.73|317.83|320.68|317.78|11
1644657140000|2022-02-12 09:12:20|320.71|317.81|320.65|317.75|320.71|317.81|320.62|317.72|15
1644657150000|2022-02-12 09:12:30|320.64|317.74|320.66|317.76|320.68|317.78|320.64|317.74|13
1644657160000|2022-02-12 09:12:40|320.69|317.79|320.79|317.89|320.79|317.89|320.68|317.78|14
1644657170000|2022-02-12 09:12:50|320.74|317.84|320.66|317.76|320.74|317.84|320.65|317.75|9
1644657180000|2022-02-12 09:13:00|320.7|317.8|320.68|317.78|320.7|317.8|320.66|317.76|7
1644657190000|2022-02-12 09:13:10|320.67|317.77|320.68|317.78|320.7|317.8|320.67|317.77|5
1644657200000|2022-02-12 09:13:20|320.67|317.77|320.53|317.63|320.67|317.77|320.49|317.59|20
1644657210000|2022-02-12 09:13:30|320.52|317.62|320.46|317.56|320.52|317.62|320.42|317.52|15
1644657220000|2022-02-12 09:13:40|320.47|317.57|320.54|317.64|320.59|317.69|320.47|317.57|17
1644657230000|2022-02-12 09:13:50|320.55|317.65|320.46|317.56|320.55|317.65|320.44|317.54|13
1644657240000|2022-02-12 09:14:00|320.45|317.55|320.44|317.54|320.45|317.55|320.42|317.52|11
1644657250000|2022-02-12 09:14:10|320.45|317.55|320.5|317.6|320.5|317.6|320.44|317.54|14
1644657260000|2022-02-12 09:14:20|320.51|317.61|320.45|317.55|320.53|317.63|320.44|317.54|13
1644657270000|2022-02-12 09:14:30|320.47|317.57|320.41|317.51|320.47|317.57|320.36|317.46|16
1644657280000|2022-02-12 09:14:40|320.42|317.52|320.45|317.55|320.49|317.59|320.42|317.52|17
1644657290000|2022-02-12 09:14:50|320.44|317.54|320.45|317.55|320.47|317.57|320.4|317.5|11
1644657300000|2022-02-12 09:15:00|320.44|317.54|320.42|317.52|320.47|317.57|320.4|317.5|12
1644657310000|2022-02-12 09:15:10|320.43|317.53|320.41|317.51|320.45|317.55|320.41|317.51|5
1644657320000|2022-02-12 09:15:20|320.44|317.54|320.44|317.54|320.44|317.54|320.42|317.52|8
1644657330000|2022-02-12 09:15:30|320.43|317.53|320.46|317.56|320.46|317.56|320.37|317.47|15
1644657340000|2022-02-12 09:15:40|320.44|317.54|320.51|317.61|320.51|317.61|320.42|317.52|8
1644657350000|2022-02-12 09:15:50|320.52|317.62|320.5|317.6|320.53|317.63|320.43|317.53|18
1644657360000|2022-02-12 09:16:00|320.45|317.55|320.38|317.48|320.5|317.6|320.37|317.47|9
1644657370000|2022-02-12 09:16:10|320.41|317.51|320.4|317.5|320.42|317.52|320.4|317.5|6
1644657380000|2022-02-12 09:16:20|320.39|317.49|320.46|317.56|320.48|317.58|320.39|317.49|10
1644657390000|2022-02-12 09:16:30|320.42|317.52|320.45|317.55|320.48|317.58|320.41|317.51|14
1644657400000|2022-02-12 09:16:40|320.46|317.56|320.46|317.56|320.46|317.56|320.46|317.56|1
1644657410000|2022-02-12 09:16:50|320.45|317.55|320.45|317.55|320.46|317.56|320.45|317.55|3
1644657420000|2022-02-12 09:17:00|320.44|317.54|320.42|317.52|320.44|317.54|320.35|317.45|12
1644657430000|2022-02-12 09:17:10|320.43|317.53|320.44|317.54|320.44|317.54|320.42|317.52|5
1644657440000|2022-02-12 09:17:20|320.43|317.53|320.43|317.53|320.48|317.58|320.35|317.45|17
1644657450000|2022-02-12 09:17:30|320.44|317.54|320.42|317.52|320.46|317.56|320.37|317.47|18
1644657460000|2022-02-12 09:17:40|320.43|317.53|320.38|317.48|320.45|317.55|320.37|317.47|17
1644657470000|2022-02-12 09:17:50|320.41|317.51|320.48|317.58|320.48|317.58|320.41|317.51|15
1644657480000|2022-02-12 09:18:00|320.47|317.57|320.47|317.57|320.47|317.57|320.42|317.52|4
1644657490000|2022-02-12 09:18:10|320.41|317.51|320.44|317.54|320.45|317.55|320.39|317.49|10
1644657500000|2022-02-12 09:18:20|320.38|317.48|320.45|317.55|320.46|317.56|320.38|317.48|13
1644657510000|2022-02-12 09:18:30|320.47|317.57|320.5|317.6|320.5|317.6|320.39|317.49|12
1644657520000|2022-02-12 09:18:40|320.42|317.52|320.32|317.42|320.51|317.61|320.29|317.39|21
1644657530000|2022-02-12 09:18:50|320.34|317.44|320.31|317.41|320.35|317.45|320.3|317.4|11
1644657540000|2022-02-12 09:19:00|320.33|317.43|320.37|317.47|320.37|317.47|320.32|317.42|10
1644657550000|2022-02-12 09:19:10|320.36|317.46|320.36|317.46|320.38|317.48|320.33|317.43|8
1644657560000|2022-02-12 09:19:20|320.37|317.47|320.39|317.49|320.4|317.5|320.34|317.44|11
1644657570000|2022-02-12 09:19:30|320.38|317.48|320.35|317.45|320.43|317.53|320.35|317.45|16
1644657580000|2022-02-12 09:19:40|320.37|317.47|320.36|317.46|320.41|317.51|320.31|317.41|19
1644657590000|2022-02-12 09:19:50|320.35|317.45|320.27|317.37|320.35|317.45|320.26|317.36|19
1644657600000|2022-02-12 09:20:00|320.3|317.4|320.31|317.41|320.31|317.41|320.27|317.37|9
1644657610000|2022-02-12 09:20:10|320.3|317.4|320.16|317.26|320.3|317.4|320.16|317.26|18
1644657620000|2022-02-12 09:20:20|320.15|317.25|320.08|317.18|320.18|317.28|320.08|317.18|19
1644657630000|2022-02-12 09:20:30|320.09|317.19|320.03|317.13|320.11|317.21|320.03|317.13|21
1644657640000|2022-02-12 09:20:40|320.02|317.12|319.96|317.06|320.06|317.16|319.9|317|17
1644657650000|2022-02-12 09:20:50|319.95|317.05|320.05|317.15|320.06|317.16|319.9|317|18
1644657660000|2022-02-12 09:21:00|320.06|317.16|320.07|317.17|320.08|317.18|320.03|317.13|8
1644657670000|2022-02-12 09:21:10|320.06|317.16|319.91|317.01|320.06|317.16|319.9|317|15
1644657680000|2022-02-12 09:21:20|319.9|317|319.94|317.04|319.95|317.05|319.9|317|15
1644657690000|2022-02-12 09:21:30|319.92|317.02|320.01|317.11|320.03|317.13|319.91|317.01|14
1644657700000|2022-02-12 09:21:40|319.97|317.07|320.01|317.11|320.03|317.13|319.93|317.03|14
1644657710000|2022-02-12 09:21:50|319.93|317.03|320.02|317.12|320.02|317.12|319.91|317.01|19
1644657720000|2022-02-12 09:22:00|320.03|317.13|320.03|317.13|320.08|317.18|319.99|317.09|16
1644657730000|2022-02-12 09:22:10|320.04|317.14|320.12|317.22|320.12|317.22|320|317.1|21
1644657740000|2022-02-12 09:22:20|320.14|317.24|320.19|317.29|320.26|317.36|320.14|317.24|16
1644657750000|2022-02-12 09:22:30|320.2|317.3|320.2|317.3|320.24|317.34|320.18|317.28|8
1644657760000|2022-02-12 09:22:40|320.21|317.31|320.31|317.41|320.32|317.42|320.21|317.31|17
1644657770000|2022-02-12 09:22:50|320.25|317.35|320|317.1|320.31|317.41|319.98|317.08|24
1644657780000|2022-02-12 09:23:00|319.98|317.08|320|317.1|320.01|317.11|319.95|317.05|19
1644657790000|2022-02-12 09:23:10|319.99|317.09|320.14|317.24|320.15|317.25|319.98|317.08|18
1644657800000|2022-02-12 09:23:20|320.15|317.25|319.97|317.07|320.15|317.25|319.97|317.07|12
1644657810000|2022-02-12 09:23:30|319.94|317.04|319.96|317.06|319.98|317.08|319.94|317.04|15
1644657820000|2022-02-12 09:23:40|319.97|317.07|319.98|317.08|320|317.1|319.94|317.04|17
1644657830000|2022-02-12 09:23:50|319.97|317.07|319.98|317.08|320|317.1|319.94|317.04|8
1644657840000|2022-02-12 09:24:00|319.97|317.07|319.97|317.07|319.99|317.09|319.96|317.06|10
1644657850000|2022-02-12 09:24:10|319.99|317.09|320.15|317.25|320.15|317.25|319.96|317.06|18
1644657860000|2022-02-12 09:24:20|320.13|317.23|320.14|317.24|320.15|317.25|320.11|317.21|10
1644657870000|2022-02-12 09:24:30|320.15|317.25|320.15|317.25|320.17|317.27|320.1|317.2|10
1644657880000|2022-02-12 09:24:40|320.12|317.22|320.22|317.32|320.24|317.34|320.12|317.22|16
1644657890000|2022-02-12 09:24:50|320.3|317.4|320.31|317.41|320.34|317.44|320.28|317.38|14
1644657900000|2022-02-12 09:25:00|320.32|317.42|320.29|317.39|320.34|317.44|320.29|317.39|10
1644657910000|2022-02-12 09:25:10|320.32|317.42|320.33|317.43|320.34|317.44|320.31|317.41|14
1644657920000|2022-02-12 09:25:20|320.34|317.44|320.36|317.46|320.37|317.47|320.32|317.42|12
1644657930000|2022-02-12 09:25:30|320.37|317.47|320.39|317.49|320.42|317.52|320.35|317.45|16
1644657940000|2022-02-12 09:25:40|320.4|317.5|320.38|317.48|320.51|317.61|320.34|317.44|20
1644657950000|2022-02-12 09:25:50|320.39|317.49|320.31|317.41|320.4|317.5|320.29|317.39|20
1644657960000|2022-02-12 09:26:00|320.29|317.39|320.26|317.36|320.3|317.4|320.23|317.33|18
1644657970000|2022-02-12 09:26:10|320.27|317.37|320.29|317.39|320.29|317.39|320.26|317.36|13
1644657980000|2022-02-12 09:26:20|320.28|317.38|320.26|317.36|320.29|317.39|320.25|317.35|13
1644657990000|2022-02-12 09:26:30|320.27|317.37|320.27|317.37|320.27|317.37|320.24|317.34|7
1644658000000|2022-02-12 09:26:40|320.28|317.38|320.3|317.4|320.35|317.45|320.27|317.37|14
1644658010000|2022-02-12 09:26:50|320.32|317.42|320.32|317.42|320.37|317.47|320.31|317.41|10
1644658020000|2022-02-12 09:27:00|320.34|317.44|320.44|317.54|320.44|317.54|320.34|317.44|11
1644658030000|2022-02-12 09:27:10|320.45|317.55|320.32|317.42|320.45|317.55|320.29|317.39|21
1644658040000|2022-02-12 09:27:20|320.27|317.37|320.22|317.32|320.3|317.4|320.18|317.28|15
1644658050000|2022-02-12 09:27:30|320.26|317.36|320.23|317.33|320.27|317.37|320.2|317.3|12
1644658060000|2022-02-12 09:27:40|320.26|317.36|320.24|317.34|320.26|317.36|320.23|317.33|6
1644658070000|2022-02-12 09:27:50|320.23|317.33|320.24|317.34|320.26|317.36|320.21|317.31|16
1644658080000|2022-02-12 09:28:00|320.23|317.33|320.2|317.3|320.23|317.33|320.2|317.3|5
1644658090000|2022-02-12 09:28:10|320.21|317.31|320.24|317.34|320.26|317.36|320.21|317.31|14
1644658100000|2022-02-12 09:28:20|320.23|317.33|320.24|317.34|320.26|317.36|320.23|317.33|6
1644658110000|2022-02-12 09:28:30|320.23|317.33|320.31|317.41|320.36|317.46|320.21|317.31|17
1644658120000|2022-02-12 09:28:40|320.34|317.44|320.4|317.5|320.4|317.5|320.33|317.43|24
1644658130000|2022-02-12 09:28:50|320.39|317.49|320.56|317.66|320.58|317.68|320.35|317.45|21
1644658140000|2022-02-12 09:29:00|320.51|317.61|320.5|317.6|320.59|317.69|320.48|317.58|24
1644658150000|2022-02-12 09:29:10|320.48|317.58|320.36|317.46|320.53|317.63|320.32|317.42|18
1644658160000|2022-02-12 09:29:20|320.42|317.52|320.37|317.47|320.42|317.52|320.35|317.45|14
1644658170000|2022-02-12 09:29:30|320.38|317.48|320.37|317.47|320.44|317.54|320.36|317.46|17
1644658180000|2022-02-12 09:29:40|320.38|317.48|320.35|317.45|320.44|317.54|320.35|317.45|13
1644658190000|2022-02-12 09:29:50|320.36|317.46|320.38|317.48|320.45|317.55|320.36|317.46|16
1644658200000|2022-02-12 09:30:00|320.35|317.45|320.4|317.5|320.41|317.51|320.34|317.44|16
1644658210000|2022-02-12 09:30:10|320.39|317.49|320.19|317.29|320.39|317.49|320.19|317.29|23
1644658220000|2022-02-12 09:30:20|320.18|317.28|320.25|317.35|320.28|317.38|320.18|317.28|15
1644658230000|2022-02-12 09:30:30|320.26|317.36|320.27|317.37|320.28|317.38|320.23|317.33|8
1644658240000|2022-02-12 09:30:40|320.26|317.36|320.25|317.35|320.27|317.37|320.24|317.34|11
1644658250000|2022-02-12 09:30:50|320.22|317.32|320.32|317.42|320.32|317.42|320.22|317.32|7
1644658270000|2022-02-12 09:31:10|320.33|317.43|320.41|317.51|320.41|317.51|320.33|317.43|10
1644658280000|2022-02-12 09:31:20|320.35|317.45|320.37|317.47|320.41|317.51|320.35|317.45|11
1644658290000|2022-02-12 09:31:30|320.4|317.5|320.47|317.57|320.48|317.58|320.4|317.5|19
1644658300000|2022-02-12 09:31:40|320.46|317.56|320.44|317.54|320.46|317.56|320.37|317.47|13
1644658310000|2022-02-12 09:31:50|320.43|317.53|320.37|317.47|320.44|317.54|320.32|317.42|18
1644658320000|2022-02-12 09:32:00|320.36|317.46|320.36|317.46|320.36|317.46|320.36|317.46|1
1644658330000|2022-02-12 09:32:10|320.39|317.49|320.37|317.47|320.39|317.49|320.34|317.44|10
1644658340000|2022-02-12 09:32:20|320.36|317.46|320.43|317.53|320.43|317.53|320.33|317.43|19
1644658350000|2022-02-12 09:32:30|320.4|317.5|320.43|317.53|320.44|317.54|320.4|317.5|14
1644658360000|2022-02-12 09:32:40|320.44|317.54|320.44|317.54|320.45|317.55|320.4|317.5|7
1644658370000|2022-02-12 09:32:50|320.43|317.53|320.4|317.5|320.43|317.53|320.3|317.4|12
1644658380000|2022-02-12 09:33:00|320.41|317.51|320.48|317.58|320.48|317.58|320.41|317.51|15
1644658390000|2022-02-12 09:33:10|320.49|317.59|320.37|317.47|320.49|317.59|320.29|317.39|22
1644658400000|2022-02-12 09:33:20|320.38|317.48|320.38|317.48|320.38|317.48|320.35|317.45|11
1644658410000|2022-02-12 09:33:30|320.42|317.52|320.39|317.49|320.42|317.52|320.35|317.45|8
1644658420000|2022-02-12 09:33:40|320.41|317.51|320.4|317.5|320.41|317.51|320.37|317.47|6
1644658430000|2022-02-12 09:33:50|320.41|317.51|320.39|317.49|320.41|317.51|320.37|317.47|6
1644658440000|2022-02-12 09:34:00|320.36|317.46|320.26|317.36|320.39|317.49|320.26|317.36|18
1644658450000|2022-02-12 09:34:10|320.23|317.33|320.14|317.24|320.23|317.33|320.1|317.2|21
1644658460000|2022-02-12 09:34:20|320.13|317.23|320.13|317.23|320.18|317.28|320.08|317.18|17
1644658470000|2022-02-12 09:34:30|320.14|317.24|320.25|317.35|320.26|317.36|320.09|317.19|21
1644658480000|2022-02-12 09:34:40|320.24|317.34|320.32|317.42|320.33|317.43|320.24|317.34|14
1644658490000|2022-02-12 09:34:50|320.27|317.37|320.34|317.44|320.35|317.45|320.27|317.37|5
1644658500000|2022-02-12 09:35:00|320.35|317.45|320.29|317.39|320.35|317.45|320.29|317.39|13
1644658510000|2022-02-12 09:35:10|320.28|317.38|320.21|317.31|320.32|317.42|320.18|317.28|18
1644658520000|2022-02-12 09:35:20|320.19|317.29|320.24|317.34|320.24|317.34|320.17|317.27|9
1644658530000|2022-02-12 09:35:30|320.23|317.33|320.14|317.24|320.23|317.33|320.14|317.24|11
1644658540000|2022-02-12 09:35:40|320.2|317.3|320.28|317.38|320.31|317.41|320.16|317.26|14
1644658550000|2022-02-12 09:35:50|320.31|317.41|320.21|317.31|320.32|317.42|320.21|317.31|16
1644658560000|2022-02-12 09:36:00|320.23|317.33|320.21|317.31|320.23|317.33|320.21|317.31|6
1644658570000|2022-02-12 09:36:10|320.2|317.3|320.06|317.16|320.21|317.31|320.02|317.12|26
1644658580000|2022-02-12 09:36:20|320.05|317.15|320.09|317.19|320.1|317.2|320.05|317.15|11
1644658590000|2022-02-12 09:36:30|320.08|317.18|320.09|317.19|320.12|317.22|320.07|317.17|5
1644658600000|2022-02-12 09:36:40|320.08|317.18|320.06|317.16|320.13|317.23|320.06|317.16|10
1644658610000|2022-02-12 09:36:50|320.05|317.15|320.06|317.16|320.11|317.21|320.05|317.15|8
1644658620000|2022-02-12 09:37:00|320.1|317.2|320.07|317.17|320.1|317.2|320.01|317.11|15
1644658630000|2022-02-12 09:37:10|320.06|317.16|320.04|317.14|320.07|317.17|320.02|317.12|16
1644658640000|2022-02-12 09:37:20|320.05|317.15|320.2|317.3|320.23|317.33|320.05|317.15|23
1644658650000|2022-02-12 09:37:30|320.22|317.32|320.31|317.41|320.35|317.45|320.21|317.31|18
1644658660000|2022-02-12 09:37:40|320.33|317.43|320.38|317.48|320.41|317.51|320.33|317.43|16
1644658670000|2022-02-12 09:37:50|320.39|317.49|320.43|317.53|320.43|317.53|320.36|317.46|11
1644658680000|2022-02-12 09:38:00|320.45|317.55|320.43|317.53|320.46|317.56|320.38|317.48|10
1644658690000|2022-02-12 09:38:10|320.42|317.52|320.44|317.54|320.45|317.55|320.39|317.49|18
1644658700000|2022-02-12 09:38:20|320.43|317.53|320.46|317.56|320.48|317.58|320.43|317.53|8
1644658710000|2022-02-12 09:38:30|320.45|317.55|320.45|317.55|320.46|317.56|320.41|317.51|8
1644658720000|2022-02-12 09:38:40|320.46|317.56|320.47|317.57|320.51|317.61|320.41|317.51|13
1644658730000|2022-02-12 09:38:50|320.49|317.59|320.49|317.59|320.53|317.63|320.45|317.55|12
1644658740000|2022-02-12 09:39:00|320.46|317.56|320.38|317.48|320.49|317.59|320.37|317.47|15
1644658750000|2022-02-12 09:39:10|320.39|317.49|320.4|317.5|320.43|317.53|320.38|317.48|11
1644658760000|2022-02-12 09:39:20|320.39|317.49|320.48|317.58|320.49|317.59|320.39|317.49|15
1644658770000|2022-02-12 09:39:30|320.45|317.55|320.46|317.56|320.51|317.61|320.44|317.54|21
1644658780000|2022-02-12 09:39:40|320.47|317.57|320.43|317.53|320.5|317.6|320.39|317.49|16
1644658790000|2022-02-12 09:39:50|320.44|317.54|320.43|317.53|320.44|317.54|320.4|317.5|5
1644658800000|2022-02-12 09:40:00|320.42|317.52|320.41|317.51|320.44|317.54|320.37|317.47|10
1644658810000|2022-02-12 09:40:10|320.39|317.49|320.27|317.37|320.41|317.51|320.26|317.36|14
1644658820000|2022-02-12 09:40:20|320.3|317.4|320.22|317.32|320.31|317.41|320.21|317.31|8
1644658830000|2022-02-12 09:40:30|320.25|317.35|320.43|317.53|320.43|317.53|320.25|317.35|19
1644658840000|2022-02-12 09:40:40|320.42|317.52|320.46|317.56|320.46|317.56|320.4|317.5|11
1644658850000|2022-02-12 09:40:50|320.47|317.57|320.5|317.6|320.55|317.65|320.41|317.51|24
1644658860000|2022-02-12 09:41:00|320.54|317.64|320.53|317.63|320.57|317.67|320.48|317.58|19
1644658870000|2022-02-12 09:41:10|320.54|317.64|320.53|317.63|320.56|317.66|320.49|317.59|8
1644658880000|2022-02-12 09:41:20|320.54|317.64|320.56|317.66|320.59|317.69|320.52|317.62|12
1644658890000|2022-02-12 09:41:30|320.59|317.69|320.58|317.68|320.61|317.71|320.56|317.66|9
1644658900000|2022-02-12 09:41:40|320.59|317.69|320.57|317.67|320.59|317.69|320.54|317.64|12
1644658910000|2022-02-12 09:41:50|320.6|317.7|320.4|317.5|320.6|317.7|320.39|317.49|15
1644658920000|2022-02-12 09:42:00|320.37|317.47|320.26|317.36|320.38|317.48|320.26|317.36|19
1644658930000|2022-02-12 09:42:10|320.24|317.34|320.23|317.33|320.25|317.35|320.21|317.31|15
1644658940000|2022-02-12 09:42:20|320.27|317.37|320.32|317.42|320.35|317.45|320.25|317.35|18
1644658950000|2022-02-12 09:42:30|320.35|317.45|320.39|317.49|320.4|317.5|320.28|317.38|14
1644658960000|2022-02-12 09:42:40|320.4|317.5|320.42|317.52|320.42|317.52|320.35|317.45|10
1644658970000|2022-02-12 09:42:50|320.37|317.47|320.41|317.51|320.42|317.52|320.36|317.46|15
1644658980000|2022-02-12 09:43:00|320.4|317.5|320.42|317.52|320.42|317.52|320.37|317.47|13
1644658990000|2022-02-12 09:43:10|320.41|317.51|320.41|317.51|320.42|317.52|320.37|317.47|10
1644659000000|2022-02-12 09:43:20|320.4|317.5|320.4|317.5|320.4|317.5|320.4|317.5|1
1644659010000|2022-02-12 09:43:30|320.37|317.47|320.37|317.47|320.37|317.47|320.37|317.47|1
1644659020000|2022-02-12 09:43:40|320.39|317.49|320.4|317.5|320.4|317.5|320.37|317.47|6
1644659030000|2022-02-12 09:43:50|320.37|317.47|320.4|317.5|320.4|317.5|320.37|317.47|3
1644659040000|2022-02-12 09:44:00|320.36|317.46|320.39|317.49|320.41|317.51|320.36|317.46|9
1644659050000|2022-02-12 09:44:10|320.4|317.5|320.41|317.51|320.44|317.54|320.38|317.48|9
1644659060000|2022-02-12 09:44:20|320.42|317.52|320.41|317.51|320.42|317.52|320.41|317.51|4
1644659070000|2022-02-12 09:44:30|320.4|317.5|320.38|317.48|320.41|317.51|320.35|317.45|10
1644659080000|2022-02-12 09:44:40|320.37|317.47|320.5|317.6|320.5|317.6|320.37|317.47|12
1644659090000|2022-02-12 09:44:50|320.49|317.59|320.5|317.6|320.5|317.6|320.46|317.56|8
1644659100000|2022-02-12 09:45:00|320.48|317.58|320.53|317.63|320.53|317.63|320.48|317.58|6
1644659110000|2022-02-12 09:45:10|320.54|317.64|320.55|317.65|320.55|317.65|320.5|317.6|13
1644659120000|2022-02-12 09:45:20|320.54|317.64|320.59|317.69|320.65|317.75|320.51|317.61|14
1644659130000|2022-02-12 09:45:30|320.58|317.68|320.64|317.74|320.65|317.75|320.58|317.68|13
1644659140000|2022-02-12 09:45:40|320.62|317.72|320.62|317.72|320.64|317.74|320.6|317.7|14
1644659150000|2022-02-12 09:45:50|320.63|317.73|320.7|317.8|320.73|317.83|320.63|317.73|13
1644659160000|2022-02-12 09:46:00|320.73|317.83|321.13|318.23|321.13|318.23|320.67|317.77|15
1644659170000|2022-02-12 09:46:10|321.15|318.25|321.26|318.36|321.29|318.39|321.11|318.21|21
1644659180000|2022-02-12 09:46:20|321.27|318.37|321.32|318.42|321.34|318.44|321.24|318.34|15
1644659190000|2022-02-12 09:46:30|321.31|318.41|321.35|318.45|321.36|318.46|321.31|318.41|18
1644659200000|2022-02-12 09:46:40|321.34|318.44|321.31|318.41|321.37|318.47|321.27|318.37|23
1644659210000|2022-02-12 09:46:50|321.32|318.42|321.24|318.34|321.32|318.42|321.24|318.34|17
1644659220000|2022-02-12 09:47:00|321.28|318.38|321.23|318.33|321.28|318.38|321.23|318.33|13
1644659230000|2022-02-12 09:47:10|321.24|318.34|321.19|318.29|321.28|318.38|321.18|318.28|14
1644659240000|2022-02-12 09:47:20|321.18|318.28|321.14|318.24|321.22|318.32|321.14|318.24|14
1644659250000|2022-02-12 09:47:30|321.17|318.27|321.22|318.32|321.23|318.33|321.16|318.26|19
1644659260000|2022-02-12 09:47:40|321.21|318.31|321.04|318.14|321.21|318.31|321.04|318.14|17
1644659270000|2022-02-12 09:47:50|321.05|318.15|321.06|318.16|321.08|318.18|321.04|318.14|15
1644659280000|2022-02-12 09:48:00|321.07|318.17|321.16|318.26|321.18|318.28|321.05|318.15|16
1644659290000|2022-02-12 09:48:10|321.15|318.25|321.13|318.23|321.16|318.26|321.1|318.2|18
1644659300000|2022-02-12 09:48:20|321.12|318.22|321.15|318.25|321.16|318.26|321.11|318.21|12
1644659310000|2022-02-12 09:48:30|321.14|318.24|321.13|318.23|321.16|318.26|321.13|318.23|11
1644659320000|2022-02-12 09:48:40|321.11|318.21|321.13|318.23|321.16|318.26|321.11|318.21|14
1644659330000|2022-02-12 09:48:50|321.12|318.22|321.11|318.21|321.16|318.26|321.11|318.21|10
1644659340000|2022-02-12 09:49:00|321.12|318.22|321.11|318.21|321.14|318.24|321.1|318.2|15
1644659350000|2022-02-12 09:49:10|321.15|318.25|321.11|318.21|321.15|318.25|321.1|318.2|11
1644659360000|2022-02-12 09:49:20|321.16|318.26|321.01|318.11|321.16|318.26|321.01|318.11|13
1644659370000|2022-02-12 09:49:30|321.02|318.12|321|318.1|321.04|318.14|321|318.1|11
1644659380000|2022-02-12 09:49:40|321.02|318.12|321.03|318.13|321.03|318.13|320.97|318.07|12
1644659390000|2022-02-12 09:49:50|321.08|318.18|321.2|318.3|321.23|318.33|321.08|318.18|26
1644659400000|2022-02-12 09:50:00|321.21|318.31|321.19|318.29|321.21|318.31|321.15|318.25|14
1644659410000|2022-02-12 09:50:10|321.12|318.22|321.07|318.17|321.12|318.22|321.05|318.15|21
1644659420000|2022-02-12 09:50:20|321.05|318.15|321.04|318.14|321.09|318.19|321.04|318.14|13
1644659430000|2022-02-12 09:50:30|321.05|318.15|321.05|318.15|321.08|318.18|321.04|318.14|19
1644659440000|2022-02-12 09:50:40|321.09|318.19|321.05|318.15|321.09|318.19|321.04|318.14|14
1644659450000|2022-02-12 09:50:50|321.04|318.14|321.01|318.11|321.09|318.19|321.01|318.11|11
1644659460000|2022-02-12 09:51:00|321.04|318.14|321.04|318.14|321.08|318.18|321.01|318.11|14
1644659470000|2022-02-12 09:51:10|321.05|318.15|321.1|318.2|321.1|318.2|321|318.1|14
1644659480000|2022-02-12 09:51:20|321.12|318.22|321.27|318.37|321.27|318.37|321.12|318.22|25
1644659490000|2022-02-12 09:51:30|321.28|318.38|321.39|318.49|321.4|318.5|321.18|318.28|25
1644659500000|2022-02-12 09:51:40|321.44|318.54|321.19|318.29|321.44|318.54|321.19|318.29|23
1644659510000|2022-02-12 09:51:50|321.18|318.28|321.15|318.25|321.2|318.3|321.11|318.21|20
1644659520000|2022-02-12 09:52:00|321.19|318.29|321.22|318.32|321.23|318.33|321.14|318.24|17
1644659530000|2022-02-12 09:52:10|321.21|318.31|321.25|318.35|321.25|318.35|321.19|318.29|19
1644659540000|2022-02-12 09:52:20|321.24|318.34|321.29|318.39|321.32|318.42|321.24|318.34|17
1644659550000|2022-02-12 09:52:30|321.25|318.35|321.26|318.36|321.28|318.38|321.24|318.34|12
1644659560000|2022-02-12 09:52:40|321.27|318.37|321.27|318.37|321.28|318.38|321.24|318.34|14
1644659570000|2022-02-12 09:52:50|321.29|318.39|321.29|318.39|321.3|318.4|321.26|318.36|12
1644659580000|2022-02-12 09:53:00|321.3|318.4|321.41|318.51|321.41|318.51|321.27|318.37|15
1644659590000|2022-02-12 09:53:10|321.43|318.53|321.35|318.45|321.48|318.58|321.35|318.45|16
1644659600000|2022-02-12 09:53:20|321.37|318.47|321.43|318.53|321.45|318.55|321.35|318.45|15
1644659610000|2022-02-12 09:53:30|321.42|318.52|321.47|318.57|321.47|318.57|321.42|318.52|10
1644659620000|2022-02-12 09:53:40|321.48|318.58|321.59|318.69|321.62|318.72|321.45|318.55|17
1644659630000|2022-02-12 09:53:50|321.58|318.68|321.64|318.74|321.7|318.8|321.57|318.67|23
1644659640000|2022-02-12 09:54:00|321.63|318.73|321.73|318.83|321.74|318.84|321.59|318.69|20
1644659650000|2022-02-12 09:54:10|321.74|318.84|321.7|318.8|321.76|318.86|321.7|318.8|21
1644659660000|2022-02-12 09:54:20|321.71|318.81|321.88|318.98|321.89|318.99|321.71|318.81|14
1644659670000|2022-02-12 09:54:30|321.87|318.97|321.87|318.97|321.88|318.98|321.86|318.96|11
1644659680000|2022-02-12 09:54:40|321.86|318.96|321.86|318.96|321.87|318.97|321.85|318.95|13
1644659690000|2022-02-12 09:54:50|321.85|318.95|321.81|318.91|321.87|318.97|321.8|318.9|15
1644659700000|2022-02-12 09:55:00|321.82|318.92|321.8|318.9|321.82|318.92|321.79|318.89|9
1644659710000|2022-02-12 09:55:10|321.79|318.89|321.8|318.9|321.8|318.9|321.78|318.88|13
1644659720000|2022-02-12 09:55:20|321.79|318.89|321.51|318.61|321.79|318.89|321.51|318.61|18
1644659730000|2022-02-12 09:55:30|321.5|318.6|321.52|318.62|321.52|318.62|321.5|318.6|5
1644659740000|2022-02-12 09:55:40|321.51|318.61|321.52|318.62|321.54|318.64|321.51|318.61|18
1644659750000|2022-02-12 09:55:50|321.54|318.64|321.56|318.66|321.59|318.69|321.54|318.64|12
1644659760000|2022-02-12 09:56:00|321.57|318.67|321.46|318.56|321.57|318.67|321.45|318.55|15
1644659770000|2022-02-12 09:56:10|321.5|318.6|321.57|318.67|321.58|318.68|321.48|318.58|17
1644659780000|2022-02-12 09:56:20|321.56|318.66|321.48|318.58|321.58|318.68|321.48|318.58|14
1644659790000|2022-02-12 09:56:30|321.5|318.6|321.46|318.56|321.53|318.63|321.46|318.56|18
1644659800000|2022-02-12 09:56:40|321.51|318.61|321.47|318.57|321.51|318.61|321.47|318.57|5
1644659810000|2022-02-12 09:56:50|321.48|318.58|321.49|318.59|321.52|318.62|321.47|318.57|15
1644659820000|2022-02-12 09:57:00|321.48|318.58|321.54|318.64|321.54|318.64|321.48|318.58|7
1644659830000|2022-02-12 09:57:10|321.53|318.63|321.56|318.66|321.56|318.66|321.49|318.59|17
1644659840000|2022-02-12 09:57:20|321.57|318.67|321.58|318.68|321.6|318.7|321.55|318.65|16
1644659850000|2022-02-12 09:57:30|321.59|318.69|321.62|318.72|321.65|318.75|321.59|318.69|23
1644659860000|2022-02-12 09:57:40|321.64|318.74|321.65|318.75|321.67|318.77|321.6|318.7|16
1644659870000|2022-02-12 09:57:50|321.66|318.76|321.62|318.72|321.66|318.76|321.6|318.7|9
1644659880000|2022-02-12 09:58:00|321.63|318.73|321.61|318.71|321.63|318.73|321.61|318.71|9
1644659890000|2022-02-12 09:58:10|321.64|318.74|321.64|318.74|321.65|318.75|321.64|318.74|3
1644659900000|2022-02-12 09:58:20|321.66|318.76|321.64|318.74|321.67|318.77|321.63|318.73|13
1644659910000|2022-02-12 09:58:30|321.65|318.75|321.62|318.72|321.65|318.75|321.59|318.69|11
1644659920000|2022-02-12 09:58:40|321.63|318.73|321.67|318.77|321.73|318.83|321.6|318.7|15
1644659930000|2022-02-12 09:58:50|321.71|318.81|321.71|318.81|321.72|318.82|321.68|318.78|12
1644659940000|2022-02-12 09:59:00|321.72|318.82|321.71|318.81|321.76|318.86|321.7|318.8|14
1644659950000|2022-02-12 09:59:10|321.75|318.85|321.6|318.7|321.77|318.87|321.55|318.65|24
1644659960000|2022-02-12 09:59:20|321.59|318.69|321.59|318.69|321.63|318.73|321.58|318.68|14
1644659970000|2022-02-12 09:59:30|321.6|318.7|321.54|318.64|321.62|318.72|321.54|318.64|12
1644659980000|2022-02-12 09:59:40|321.51|318.61|321.57|318.67|321.61|318.71|321.49|318.59|13
1644659990000|2022-02-12 09:59:50|321.58|318.68|321.63|318.73|321.67|318.77|321.57|318.67|20
1644660000000|2022-02-12 10:00:00|321.64|318.74|321.7|318.8|321.72|318.82|321.59|318.69|16
1644660010000|2022-02-12 10:00:10|321.71|318.81|321.58|318.68|321.71|318.81|321.57|318.67|18
1644660020000|2022-02-12 10:00:20|321.59|318.69|321.75|318.85|321.76|318.86|321.59|318.69|20
1644660030000|2022-02-12 10:00:30|321.76|318.86|321.77|318.87|321.77|318.87|321.71|318.81|15
1644660040000|2022-02-12 10:00:40|321.76|318.86|321.73|318.83|321.76|318.86|321.71|318.81|13
1644660050000|2022-02-12 10:00:50|321.74|318.84|321.75|318.85|321.76|318.86|321.74|318.84|10
1644660060000|2022-02-12 10:01:00|321.77|318.87|321.78|318.88|321.78|318.88|321.74|318.84|13
1644660070000|2022-02-12 10:01:10|321.77|318.87|321.72|318.82|321.78|318.88|321.71|318.81|16
1644660080000|2022-02-12 10:01:20|321.73|318.83|321.68|318.78|321.76|318.86|321.68|318.78|13
1644660090000|2022-02-12 10:01:30|321.7|318.8|321.71|318.81|321.74|318.84|321.68|318.78|15
1644660100000|2022-02-12 10:01:40|321.72|318.82|321.56|318.66|321.72|318.82|321.55|318.65|19
1644660110000|2022-02-12 10:01:50|321.58|318.68|321.53|318.63|321.59|318.69|321.53|318.63|10
1644660120000|2022-02-12 10:02:00|321.52|318.62|321.56|318.66|321.58|318.68|321.51|318.61|21
1644660130000|2022-02-12 10:02:10|321.57|318.67|321.56|318.66|321.58|318.68|321.52|318.62|13
1644660140000|2022-02-12 10:02:20|321.54|318.64|321.58|318.68|321.59|318.69|321.53|318.63|11
1644660150000|2022-02-12 10:02:30|321.57|318.67|321.44|318.54|321.57|318.67|321.44|318.54|13
1644660160000|2022-02-12 10:02:40|321.49|318.59|321.53|318.63|321.54|318.64|321.43|318.53|21
1644660170000|2022-02-12 10:02:50|321.54|318.64|321.5|318.6|321.55|318.65|321.5|318.6|15
1644660180000|2022-02-12 10:03:00|321.51|318.61|321.54|318.64|321.54|318.64|321.5|318.6|8
1644660190000|2022-02-12 10:03:10|321.53|318.63|321.52|318.62|321.54|318.64|321.49|318.59|15
1644660200000|2022-02-12 10:03:20|321.49|318.59|321.38|318.48|321.51|318.61|321.28|318.38|27
1644660210000|2022-02-12 10:03:30|321.37|318.47|321.28|318.38|321.37|318.47|321.21|318.31|22
1644660220000|2022-02-12 10:03:40|321.26|318.36|321.29|318.39|321.29|318.39|321.18|318.28|20
1644660230000|2022-02-12 10:03:50|321.28|318.38|321.19|318.29|321.28|318.38|321.17|318.27|17
1644660240000|2022-02-12 10:04:00|321.18|318.28|321.19|318.29|321.2|318.3|321.16|318.26|9
1644660250000|2022-02-12 10:04:10|321.16|318.26|321.19|318.29|321.2|318.3|321.14|318.24|11
1644660260000|2022-02-12 10:04:20|321.16|318.26|321.21|318.31|321.25|318.35|321.15|318.25|13
1644660270000|2022-02-12 10:04:30|321.22|318.32|321.27|318.37|321.27|318.37|321.17|318.27|17
1644660280000|2022-02-12 10:04:40|321.16|318.26|321.1|318.2|321.16|318.26|321.1|318.2|18
1644660290000|2022-02-12 10:04:50|321.13|318.23|321.12|318.22|321.16|318.26|321.12|318.22|9
1644660300000|2022-02-12 10:05:00|321.18|318.28|321.23|318.33|321.26|318.36|321.18|318.28|14
1644660310000|2022-02-12 10:05:10|321.24|318.34|321.04|318.14|321.24|318.34|321.04|318.14|15
1644660320000|2022-02-12 10:05:20|321.05|318.15|321.07|318.17|321.08|318.18|321.04|318.14|20
1644660330000|2022-02-12 10:05:30|321.06|318.16|321.01|318.11|321.07|318.17|320.97|318.07|16
1644660340000|2022-02-12 10:05:40|321.02|318.12|321|318.1|321.02|318.12|320.98|318.08|14
1644660350000|2022-02-12 10:05:50|321.01|318.11|321.01|318.11|321.01|318.11|320.98|318.08|19
1644660360000|2022-02-12 10:06:00|320.97|318.07|321.03|318.13|321.04|318.14|320.97|318.07|13
1644660370000|2022-02-12 10:06:10|321.04|318.14|321.01|318.11|321.08|318.18|321|318.1|16
1644660380000|2022-02-12 10:06:20|321.02|318.12|321.01|318.11|321.06|318.16|320.97|318.07|15
1644660390000|2022-02-12 10:06:30|321.06|318.16|320.99|318.09|321.06|318.16|320.98|318.08|9
1644660400000|2022-02-12 10:06:40|321|318.1|321|318.1|321|318.1|320.94|318.04|6
1644660410000|2022-02-12 10:06:50|321.01|318.11|320.77|317.87|321.01|318.11|320.7|317.8|26
1644660420000|2022-02-12 10:07:00|320.73|317.83|320.77|317.87|320.79|317.89|320.73|317.83|16
1644660430000|2022-02-12 10:07:10|320.78|317.88|320.86|317.96|320.87|317.97|320.74|317.84|12
1644660440000|2022-02-12 10:07:20|320.87|317.97|320.83|317.93|320.87|317.97|320.8|317.9|14
1644660450000|2022-02-12 10:07:30|320.84|317.94|320.82|317.92|320.86|317.96|320.81|317.91|19
1644660460000|2022-02-12 10:07:40|320.77|317.87|320.8|317.9|320.89|317.99|320.77|317.87|11
1644660470000|2022-02-12 10:07:50|320.79|317.89|320.77|317.87|320.83|317.93|320.73|317.83|16
1644660480000|2022-02-12 10:08:00|320.78|317.88|320.66|317.76|320.78|317.88|320.63|317.73|15
1644660490000|2022-02-12 10:08:10|320.63|317.73|320.65|317.75|320.67|317.77|320.62|317.72|12
1644660500000|2022-02-12 10:08:20|320.62|317.72|320.69|317.79|320.73|317.83|320.61|317.71|12
1644660510000|2022-02-12 10:08:30|320.68|317.78|320.74|317.84|320.74|317.84|320.68|317.78|8
1644660520000|2022-02-12 10:08:40|320.71|317.81|320.73|317.83|320.74|317.84|320.71|317.81|11
1644660530000|2022-02-12 10:08:50|320.74|317.84|320.73|317.83|320.75|317.85|320.72|317.82|7
1644660540000|2022-02-12 10:09:00|320.72|317.82|320.72|317.82|320.72|317.82|320.72|317.82|1
1644660550000|2022-02-12 10:09:10|320.73|317.83|320.73|317.83|320.74|317.84|320.71|317.81|7
1644660560000|2022-02-12 10:09:20|320.74|317.84|320.56|317.66|320.74|317.84|320.53|317.63|16
1644660570000|2022-02-12 10:09:30|320.59|317.69|320.66|317.76|320.66|317.76|320.56|317.66|19
1644660580000|2022-02-12 10:09:40|320.65|317.75|320.56|317.66|320.65|317.75|320.56|317.66|17
1644660590000|2022-02-12 10:09:50|320.58|317.68|320.62|317.72|320.63|317.73|320.56|317.66|13
1644660600000|2022-02-12 10:10:00|320.59|317.69|320.6|317.7|320.67|317.77|320.55|317.65|22
1644660610000|2022-02-12 10:10:10|320.59|317.69|320.67|317.77|320.67|317.77|320.58|317.68|12
1644660620000|2022-02-12 10:10:20|320.65|317.75|320.66|317.76|320.68|317.78|320.65|317.75|4
1644660630000|2022-02-12 10:10:30|320.67|317.77|320.71|317.81|320.76|317.86|320.65|317.75|14
1644660640000|2022-02-12 10:10:40|320.74|317.84|320.74|317.84|320.75|317.85|320.71|317.81|12
1644660650000|2022-02-12 10:10:50|320.73|317.83|320.72|317.82|320.73|317.83|320.72|317.82|4
1644660660000|2022-02-12 10:11:00|320.73|317.83|320.74|317.84|320.78|317.88|320.73|317.83|15
1644660670000|2022-02-12 10:11:10|320.75|317.85|320.76|317.86|320.77|317.87|320.72|317.82|8
1644660680000|2022-02-12 10:11:20|320.73|317.83|320.75|317.85|320.8|317.9|320.73|317.83|13
1644660690000|2022-02-12 10:11:30|320.72|317.82|320.75|317.85|320.76|317.86|320.72|317.82|6
1644660710000|2022-02-12 10:11:50|320.74|317.84|320.71|317.81|320.76|317.86|320.71|317.81|6
1644660720000|2022-02-12 10:12:00|320.72|317.82|320.59|317.69|320.79|317.89|320.59|317.69|17
1644660730000|2022-02-12 10:12:10|320.58|317.68|320.61|317.71|320.62|317.72|320.55|317.65|12
1644660740000|2022-02-12 10:12:20|320.6|317.7|320.64|317.74|320.65|317.75|320.58|317.68|15
1644660750000|2022-02-12 10:12:30|320.65|317.75|320.7|317.8|320.74|317.84|320.64|317.74|13
1644660760000|2022-02-12 10:12:40|320.71|317.81|320.6|317.7|320.73|317.83|320.6|317.7|14
1644660770000|2022-02-12 10:12:50|320.59|317.69|320.46|317.56|320.61|317.71|320.46|317.56|23
1644660780000|2022-02-12 10:13:00|320.49|317.59|320.51|317.61|320.57|317.67|320.46|317.56|15
1644660790000|2022-02-12 10:13:10|320.5|317.6|320.52|317.62|320.54|317.64|320.5|317.6|12
1644660800000|2022-02-12 10:13:20|320.53|317.63|320.57|317.67|320.57|317.67|320.51|317.61|10
1644660810000|2022-02-12 10:13:30|320.56|317.66|320.59|317.69|320.6|317.7|320.54|317.64|14
1644660820000|2022-02-12 10:13:40|320.6|317.7|320.6|317.7|320.6|317.7|320.55|317.65|10
1644660830000|2022-02-12 10:13:50|320.59|317.69|320.58|317.68|320.59|317.69|320.55|317.65|11
1644660840000|2022-02-12 10:14:00|320.56|317.66|320.59|317.69|320.61|317.71|320.56|317.66|11
1644660850000|2022-02-12 10:14:10|320.58|317.68|320.57|317.67|320.61|317.71|320.55|317.65|12
1644660860000|2022-02-12 10:14:20|320.58|317.68|320.58|317.68|320.61|317.71|320.56|317.66|13
1644660870000|2022-02-12 10:14:30|320.51|317.61|320.45|317.55|320.51|317.61|320.44|317.54|16
1644660880000|2022-02-12 10:14:40|320.46|317.56|320.5|317.6|320.5|317.6|320.44|317.54|13
1644660890000|2022-02-12 10:14:50|320.51|317.61|320.49|317.59|320.51|317.61|320.49|317.59|6
1644660900000|2022-02-12 10:15:00|320.5|317.6|320.52|317.62|320.55|317.65|320.5|317.6|12
1644660910000|2022-02-12 10:15:10|320.51|317.61|320.51|317.61|320.54|317.64|320.49|317.59|12
1644660920000|2022-02-12 10:15:20|320.5|317.6|320.5|317.6|320.56|317.66|320.5|317.6|12
1644660930000|2022-02-12 10:15:30|320.51|317.61|320.56|317.66|320.59|317.69|320.51|317.61|20
1644660940000|2022-02-12 10:15:40|320.57|317.67|320.5|317.6|320.61|317.71|320.5|317.6|18
1644660950000|2022-02-12 10:15:50|320.52|317.62|320.54|317.64|320.57|317.67|320.52|317.62|9
1644660960000|2022-02-12 10:16:00|320.53|317.63|320.51|317.61|320.57|317.67|320.5|317.6|18
1644660970000|2022-02-12 10:16:10|320.52|317.62|320.51|317.61|320.56|317.66|320.5|317.6|13
1644660980000|2022-02-12 10:16:20|320.52|317.62|320.47|317.57|320.57|317.67|320.42|317.52|20
1644660990000|2022-02-12 10:16:30|320.46|317.56|320.42|317.52|320.5|317.6|320.41|317.51|21
1644661000000|2022-02-12 10:16:40|320.43|317.53|320.32|317.42|320.44|317.54|320.31|317.41|22
1644661010000|2022-02-12 10:16:50|320.29|317.39|320.32|317.42|320.34|317.44|320.29|317.39|16
1644661020000|2022-02-12 10:17:00|320.31|317.41|320.32|317.42|320.35|317.45|320.3|317.4|16
1644661030000|2022-02-12 10:17:10|320.31|317.41|320.35|317.45|320.35|317.45|320.29|317.39|13
1644661040000|2022-02-12 10:17:20|320.34|317.44|320.37|317.47|320.38|317.48|320.34|317.44|12
1644661050000|2022-02-12 10:17:30|320.36|317.46|320.48|317.58|320.48|317.58|320.34|317.44|16
1644661060000|2022-02-12 10:17:40|320.46|317.56|320.52|317.62|320.54|317.64|320.45|317.55|18
1644661070000|2022-02-12 10:17:50|320.51|317.61|320.53|317.63|320.54|317.64|320.5|317.6|17
1644661080000|2022-02-12 10:18:00|320.54|317.64|320.4|317.5|320.54|317.64|320.39|317.49|15
1644661090000|2022-02-12 10:18:10|320.37|317.47|320.39|317.49|320.43|317.53|320.36|317.46|14
1644661100000|2022-02-12 10:18:20|320.4|317.5|320.4|317.5|320.42|317.52|320.39|317.49|8
1644661110000|2022-02-12 10:18:30|320.39|317.49|320.41|317.51|320.41|317.51|320.37|317.47|11
1644661120000|2022-02-12 10:18:40|320.42|317.52|320.4|317.5|320.42|317.52|320.4|317.5|3
1644661130000|2022-02-12 10:18:50|320.39|317.49|320.38|317.48|320.41|317.51|320.38|317.48|7
1644661140000|2022-02-12 10:19:00|320.39|317.49|320.38|317.48|320.42|317.52|320.36|317.46|9
1644661150000|2022-02-12 10:19:10|320.39|317.49|320.34|317.44|320.39|317.49|320.31|317.41|17
1644661160000|2022-02-12 10:19:20|320.33|317.43|320.34|317.44|320.36|317.46|320.33|317.43|9
1644661170000|2022-02-12 10:19:30|320.35|317.45|320.33|317.43|320.38|317.48|320.3|317.4|15
1644661180000|2022-02-12 10:19:40|320.35|317.45|320.36|317.46|320.38|317.48|320.31|317.41|21
1644661190000|2022-02-12 10:19:50|320.37|317.47|320.39|317.49|320.39|317.49|320.34|317.44|13
1644661200000|2022-02-12 10:20:00|320.38|317.48|320.39|317.49|320.39|317.49|320.34|317.44|11
1644661210000|2022-02-12 10:20:10|320.38|317.48|320.38|317.48|320.39|317.49|320.36|317.46|8
1644661220000|2022-02-12 10:20:20|320.36|317.46|320.39|317.49|320.39|317.49|320.36|317.46|9
1644661230000|2022-02-12 10:20:30|320.38|317.48|320.38|317.48|320.4|317.5|320.35|317.45|11
1644661240000|2022-02-12 10:20:40|320.4|317.5|320.36|317.46|320.41|317.51|320.36|317.46|13
1644661250000|2022-02-12 10:20:50|320.37|317.47|320.52|317.62|320.53|317.63|320.36|317.46|18
1644661260000|2022-02-12 10:21:00|320.53|317.63|320.52|317.62|320.55|317.65|320.51|317.61|13
1644661270000|2022-02-12 10:21:10|320.51|317.61|320.51|317.61|320.53|317.63|320.51|317.61|7
1644661280000|2022-02-12 10:21:20|320.52|317.62|320.53|317.63|320.53|317.63|320.51|317.61|8
1644661290000|2022-02-12 10:21:30|320.52|317.62|320.64|317.74|320.64|317.74|320.52|317.62|10
1644661300000|2022-02-12 10:21:40|320.65|317.75|320.65|317.75|320.65|317.75|320.63|317.73|7
1644661310000|2022-02-12 10:21:50|320.63|317.73|320.64|317.74|320.65|317.75|320.62|317.72|11
1644661320000|2022-02-12 10:22:00|320.65|317.75|320.65|317.75|320.65|317.75|320.62|317.72|13
1644661330000|2022-02-12 10:22:10|320.64|317.74|320.66|317.76|320.67|317.77|320.62|317.72|13
1644661340000|2022-02-12 10:22:20|320.65|317.75|320.66|317.76|320.66|317.76|320.64|317.74|4
1644661350000|2022-02-12 10:22:30|320.65|317.75|320.67|317.77|320.69|317.79|320.64|317.74|14
1644661360000|2022-02-12 10:22:40|320.66|317.76|320.66|317.76|320.68|317.78|320.64|317.74|8
1644661370000|2022-02-12 10:22:50|320.65|317.75|320.67|317.77|320.67|317.77|320.62|317.72|14
1644661380000|2022-02-12 10:23:00|320.66|317.76|320.68|317.78|320.68|317.78|320.66|317.76|2
1644661390000|2022-02-12 10:23:10|320.67|317.77|320.73|317.83|320.73|317.83|320.64|317.74|17
1644661400000|2022-02-12 10:23:20|320.74|317.84|320.72|317.82|320.74|317.84|320.7|317.8|5
1644661410000|2022-02-12 10:23:30|320.69|317.79|320.8|317.9|320.81|317.91|320.69|317.79|15
1644661420000|2022-02-12 10:23:40|320.79|317.89|320.83|317.93|320.85|317.95|320.79|317.89|15
1644661430000|2022-02-12 10:23:50|320.82|317.92|320.84|317.94|320.85|317.95|320.79|317.89|8
1644661440000|2022-02-12 10:24:00|320.85|317.95|320.85|317.95|320.86|317.96|320.82|317.92|6
1644661450000|2022-02-12 10:24:10|320.83|317.93|320.87|317.97|320.88|317.98|320.83|317.93|5
1644661460000|2022-02-12 10:24:20|320.86|317.96|320.87|317.97|320.88|317.98|320.84|317.94|7
1644661470000|2022-02-12 10:24:30|320.85|317.95|320.87|317.97|320.87|317.97|320.85|317.95|2
1644661480000|2022-02-12 10:24:40|320.86|317.96|320.87|317.97|320.87|317.97|320.86|317.96|6
1644661490000|2022-02-12 10:24:50|320.86|317.96|320.92|318.02|320.93|318.03|320.86|317.96|8
1644661500000|2022-02-12 10:25:00|320.91|318.01|320.78|317.88|320.91|318.01|320.77|317.87|11
1644661510000|2022-02-12 10:25:10|320.76|317.86|320.7|317.8|320.77|317.87|320.7|317.8|16
1644661520000|2022-02-12 10:25:20|320.72|317.82|320.69|317.79|320.72|317.82|320.68|317.78|9
1644661530000|2022-02-12 10:25:30|320.7|317.8|320.7|317.8|320.73|317.83|320.69|317.79|9
1644661540000|2022-02-12 10:25:40|320.67|317.77|320.7|317.8|320.7|317.8|320.67|317.77|4
1644661550000|2022-02-12 10:25:50|320.69|317.79|320.65|317.75|320.7|317.8|320.64|317.74|14
1644661560000|2022-02-12 10:26:00|320.64|317.74|320.57|317.67|320.65|317.75|320.54|317.64|17
1644661570000|2022-02-12 10:26:10|320.56|317.66|320.34|317.44|320.6|317.7|320.34|317.44|21
1644661580000|2022-02-12 10:26:20|320.35|317.45|320.38|317.48|320.42|317.52|320.33|317.43|12
1644661590000|2022-02-12 10:26:30|320.37|317.47|320.39|317.49|320.42|317.52|320.35|317.45|13
1644661600000|2022-02-12 10:26:40|320.37|317.47|320.47|317.57|320.49|317.59|320.37|317.47|13
1644661610000|2022-02-12 10:26:50|320.48|317.58|320.45|317.55|320.48|317.58|320.45|317.55|3
1644661620000|2022-02-12 10:27:00|320.47|317.57|320.47|317.57|320.48|317.58|320.47|317.57|3
1644661630000|2022-02-12 10:27:10|320.52|317.62|320.5|317.6|320.53|317.63|320.47|317.57|11
1644661640000|2022-02-12 10:27:20|320.51|317.61|320.49|317.59|320.51|317.61|320.48|317.58|5
1644661650000|2022-02-12 10:27:30|320.47|317.57|320.47|317.57|320.47|317.57|320.47|317.57|1
1644661660000|2022-02-12 10:27:40|320.49|317.59|320.48|317.58|320.49|317.59|320.47|317.57|5
1644661670000|2022-02-12 10:27:50|320.49|317.59|320.49|317.59|320.5|317.6|320.47|317.57|10
1644661680000|2022-02-12 10:28:00|320.48|317.58|320.49|317.59|320.5|317.6|320.47|317.57|7
1644661690000|2022-02-12 10:28:10|320.5|317.6|320.43|317.53|320.5|317.6|320.42|317.52|14
1644661700000|2022-02-12 10:28:20|320.42|317.52|320.48|317.58|320.49|317.59|320.42|317.52|13
1644661710000|2022-02-12 10:28:30|320.49|317.59|320.51|317.61|320.52|317.62|320.48|317.58|11
1644661720000|2022-02-12 10:28:40|320.48|317.58|320.41|317.51|320.51|317.61|320.37|317.47|14
1644661730000|2022-02-12 10:28:50|320.35|317.45|320.41|317.51|320.42|317.52|320.34|317.44|16
1644661740000|2022-02-12 10:29:00|320.36|317.46|320.4|317.5|320.42|317.52|320.35|317.45|11
1644661750000|2022-02-12 10:29:10|320.39|317.49|320.36|317.46|320.43|317.53|320.36|317.46|5
1644661760000|2022-02-12 10:29:20|320.4|317.5|320.43|317.53|320.45|317.55|320.39|317.49|6
1644661770000|2022-02-12 10:29:30|320.42|317.52|320.44|317.54|320.47|317.57|320.41|317.51|19
1644661780000|2022-02-12 10:29:40|320.46|317.56|320.46|317.56|320.5|317.6|320.42|317.52|12
1644661790000|2022-02-12 10:29:50|320.45|317.55|320.35|317.45|320.47|317.57|320.35|317.45|16
1644661800000|2022-02-12 10:30:00|320.38|317.48|320.39|317.49|320.41|317.51|320.34|317.44|15
1644661810000|2022-02-12 10:30:10|320.4|317.5|320.41|317.51|320.41|317.51|320.34|317.44|15
1644661820000|2022-02-12 10:30:20|320.42|317.52|320.48|317.58|320.48|317.58|320.4|317.5|20
1644661830000|2022-02-12 10:30:30|320.47|317.57|320.53|317.63|320.54|317.64|320.46|317.56|19
1644661840000|2022-02-12 10:30:40|320.54|317.64|320.44|317.54|320.54|317.64|320.44|317.54|22
1644661850000|2022-02-12 10:30:50|320.46|317.56|320.45|317.55|320.51|317.61|320.43|317.53|15
1644661860000|2022-02-12 10:31:00|320.44|317.54|320.21|317.31|320.44|317.54|320.17|317.27|19
1644661870000|2022-02-12 10:31:10|320.2|317.3|320.2|317.3|320.26|317.36|320.15|317.25|20
1644661880000|2022-02-12 10:31:20|320.19|317.29|320.14|317.24|320.26|317.36|320.11|317.21|17
1644661890000|2022-02-12 10:31:30|320.13|317.23|320.1|317.2|320.18|317.28|320.07|317.17|20
1644661900000|2022-02-12 10:31:40|320.09|317.19|320.09|317.19|320.14|317.24|320.08|317.18|8
1644661910000|2022-02-12 10:31:50|320.1|317.2|320.07|317.17|320.12|317.22|320.05|317.15|14
1644661920000|2022-02-12 10:32:00|320.06|317.16|320.05|317.15|320.11|317.21|320.05|317.15|13
1644661930000|2022-02-12 10:32:10|320.06|317.16|319.83|316.93|320.06|317.16|319.83|316.93|23
1644661940000|2022-02-12 10:32:20|319.82|316.92|319.63|316.73|319.82|316.92|319.63|316.73|22
1644661950000|2022-02-12 10:32:30|319.62|316.72|319.61|316.71|319.62|316.72|319.61|316.71|2
1644661960000|2022-02-12 10:32:40|319.6|316.7|319.16|316.26|319.6|316.7|319.16|316.26|24
1644661970000|2022-02-12 10:32:50|319.13|316.23|319.19|316.29|319.19|316.29|318.85|315.95|33
1644661980000|2022-02-12 10:33:00|319.2|316.3|319.23|316.33|319.3|316.4|319.2|316.3|19
1644661990000|2022-02-12 10:33:10|319.22|316.32|319.08|316.18|319.23|316.33|319.03|316.13|23
1644662000000|2022-02-12 10:33:20|319.07|316.17|318.92|316.02|319.07|316.17|318.92|316.02|16
1644662010000|2022-02-12 10:33:30|318.93|316.03|318.88|315.98|318.96|316.06|318.75|315.85|27
1644662020000|2022-02-12 10:33:40|318.89|315.99|318.73|315.83|318.89|315.99|318.72|315.82|22
1644662030000|2022-02-12 10:33:50|318.71|315.81|318.61|315.71|318.75|315.85|318.6|315.7|23
1644662040000|2022-02-12 10:34:00|318.62|315.72|318.66|315.76|318.69|315.79|318.61|315.71|15
1644662050000|2022-02-12 10:34:10|318.68|315.78|318.71|315.81|318.77|315.87|318.68|315.78|21
1644662060000|2022-02-12 10:34:20|318.67|315.77|318.74|315.84|318.76|315.86|318.67|315.77|13
1644662070000|2022-02-12 10:34:30|318.76|315.86|318.72|315.82|318.8|315.9|318.67|315.77|14
1644662080000|2022-02-12 10:34:40|318.71|315.81|318.73|315.83|318.8|315.9|318.71|315.81|23
1644662090000|2022-02-12 10:34:50|318.74|315.84|318.77|315.87|318.77|315.87|318.65|315.75|26
1644662100000|2022-02-12 10:35:00|318.76|315.86|318.86|315.96|318.91|316.01|318.74|315.84|20
1644662110000|2022-02-12 10:35:10|318.87|315.97|318.93|316.03|318.93|316.03|318.82|315.92|16
1644662120000|2022-02-12 10:35:20|318.95|316.05|318.93|316.03|319|316.1|318.89|315.99|18
1644662130000|2022-02-12 10:35:30|318.94|316.04|319.01|316.11|319.06|316.16|318.94|316.04|20
1644662140000|2022-02-12 10:35:40|318.98|316.08|318.87|315.97|318.98|316.08|318.87|315.97|25
1644662150000|2022-02-12 10:35:50|318.81|315.91|318.66|315.76|318.81|315.91|318.66|315.76|20
1644662160000|2022-02-12 10:36:00|318.7|315.8|318.52|315.62|318.7|315.8|318.49|315.59|26
1644662170000|2022-02-12 10:36:10|318.51|315.61|318.34|315.44|318.52|315.62|318.31|315.41|20
1644662180000|2022-02-12 10:36:20|318.33|315.43|318.09|315.19|318.33|315.43|318.04|315.14|24
1644662190000|2022-02-12 10:36:30|318.08|315.18|317.9|315|318.1|315.2|317.89|314.99|8
1644662200000|2022-02-12 10:36:40|317.89|314.99|317.8|314.9|317.9|315|317.79|314.89|18
1644662210000|2022-02-12 10:36:50|317.81|314.91|317.63|314.73|317.81|314.91|317.63|314.73|14
1644662220000|2022-02-12 10:37:00|317.6|314.7|317.52|314.62|317.6|314.7|317.36|314.46|21
1644662230000|2022-02-12 10:37:10|317.53|314.63|317.82|314.92|317.82|314.92|317.5|314.6|29
1644662240000|2022-02-12 10:37:20|317.81|314.91|317.97|315.07|318.05|315.15|317.81|314.91|31
1644662250000|2022-02-12 10:37:30|317.92|315.02|317.7|314.8|317.92|315.02|317.48|314.58|27
1644662260000|2022-02-12 10:37:40|317.73|314.83|317.33|314.43|317.74|314.84|317.33|314.43|24
1644662270000|2022-02-12 10:37:50|317.31|314.41|317.4|314.5|317.41|314.51|317.3|314.4|17
1644662280000|2022-02-12 10:38:00|317.39|314.49|317.58|314.68|317.64|314.74|317.38|314.48|18
1644662290000|2022-02-12 10:38:10|317.57|314.67|317.46|314.56|317.62|314.72|317.4|314.5|27
1644662300000|2022-02-12 10:38:20|317.49|314.59|317.69|314.79|317.71|314.81|317.47|314.57|21
1644662310000|2022-02-12 10:38:30|317.68|314.78|317.65|314.75|317.68|314.78|317.59|314.69|19
1644662320000|2022-02-12 10:38:40|317.66|314.76|317.69|314.79|317.71|314.81|317.62|314.72|15
1644662330000|2022-02-12 10:38:50|317.7|314.8|317.49|314.59|317.7|314.8|317.46|314.56|21
1644662340000|2022-02-12 10:39:00|317.5|314.6|317.34|314.44|317.51|314.61|317.33|314.43|19
1644662350000|2022-02-12 10:39:10|317.32|314.42|317.21|314.31|317.33|314.43|317.17|314.27|20
1644662360000|2022-02-12 10:39:20|317.22|314.32|317.21|314.31|317.22|314.32|317.04|314.14|31
1644662370000|2022-02-12 10:39:30|317.18|314.28|317.23|314.33|317.29|314.39|317.11|314.21|28
1644662380000|2022-02-12 10:39:40|317.22|314.32|317.15|314.25|317.23|314.33|317.15|314.25|15
1644662390000|2022-02-12 10:39:50|317.2|314.3|317.17|314.27|317.26|314.36|317.16|314.26|21
1644662400000|2022-02-12 10:40:00|317.18|314.28|317.14|314.24|317.2|314.3|317.12|314.22|24
1644662410000|2022-02-12 10:40:10|317.13|314.23|317.1|314.2|317.13|314.23|317.07|314.17|19
1644662420000|2022-02-12 10:40:20|317.11|314.21|317.56|314.66|317.58|314.68|317.11|314.21|25
1644662430000|2022-02-12 10:40:30|317.55|314.65|317.68|314.78|317.68|314.78|317.52|314.62|28
1644662440000|2022-02-12 10:40:40|317.67|314.77|317.78|314.88|317.79|314.89|317.62|314.72|20
1644662450000|2022-02-12 10:40:50|317.75|314.85|317.68|314.78|317.77|314.87|317.65|314.75|15
1644662460000|2022-02-12 10:41:00|317.7|314.8|317.66|314.76|317.7|314.8|317.64|314.74|10
1644662470000|2022-02-12 10:41:10|317.65|314.75|317.56|314.66|317.69|314.79|317.54|314.64|22
1644662480000|2022-02-12 10:41:20|317.57|314.67|317.57|314.67|317.62|314.72|317.55|314.65|23
1644662490000|2022-02-12 10:41:30|317.61|314.71|317.71|314.81|317.72|314.82|317.6|314.7|20
1644662500000|2022-02-12 10:41:40|317.72|314.82|317.7|314.8|317.73|314.83|317.7|314.8|10
1644662510000|2022-02-12 10:41:50|317.72|314.82|317.69|314.79|317.73|314.83|317.65|314.75|15
1644662520000|2022-02-12 10:42:00|317.7|314.8|317.75|314.85|317.78|314.88|317.7|314.8|14
1644662530000|2022-02-12 10:42:10|317.76|314.86|317.77|314.87|317.77|314.87|317.7|314.8|7
1644662540000|2022-02-12 10:42:20|317.76|314.86|317.64|314.74|317.77|314.87|317.64|314.74|14
1644662550000|2022-02-12 10:42:30|317.65|314.75|317.61|314.71|317.67|314.77|317.61|314.71|18
1644662560000|2022-02-12 10:42:40|317.62|314.72|317.64|314.74|317.64|314.74|317.59|314.69|12
1644662570000|2022-02-12 10:42:50|317.63|314.73|317.63|314.73|317.64|314.74|317.61|314.71|15
1644662580000|2022-02-12 10:43:00|317.64|314.74|317.72|314.82|317.72|314.82|317.61|314.71|20
1644662590000|2022-02-12 10:43:10|317.71|314.81|317.76|314.86|317.78|314.88|317.67|314.77|13
1644662600000|2022-02-12 10:43:20|317.77|314.87|317.77|314.87|317.78|314.88|317.71|314.81|8
1644662610000|2022-02-12 10:43:30|317.74|314.84|317.69|314.79|317.76|314.86|317.67|314.77|14
1644662620000|2022-02-12 10:43:40|317.7|314.8|317.63|314.73|317.7|314.8|317.62|314.72|11
1644662630000|2022-02-12 10:43:50|317.6|314.7|317.52|314.62|317.63|314.73|317.52|314.62|12
1644662640000|2022-02-12 10:44:00|317.51|314.61|317.7|314.8|317.7|314.8|317.51|314.61|15
1644662650000|2022-02-12 10:44:10|317.69|314.79|317.75|314.85|317.78|314.88|317.64|314.74|20
1644662660000|2022-02-12 10:44:20|317.76|314.86|317.74|314.84|317.77|314.87|317.69|314.79|20
1644662670000|2022-02-12 10:44:30|317.78|314.88|317.68|314.78|317.78|314.88|317.65|314.75|16
1644662680000|2022-02-12 10:44:40|317.69|314.79|317.64|314.74|317.69|314.79|317.63|314.73|21
1644662690000|2022-02-12 10:44:50|317.61|314.71|317.63|314.73|317.63|314.73|317.58|314.68|13
1644662700000|2022-02-12 10:45:00|317.64|314.74|317.68|314.78|317.69|314.79|317.61|314.71|16
1644662710000|2022-02-12 10:45:10|317.69|314.79|317.65|314.75|317.72|314.82|317.62|314.72|15
1644662720000|2022-02-12 10:45:20|317.66|314.76|317.68|314.78|317.7|314.8|317.62|314.72|21
1644662730000|2022-02-12 10:45:30|317.69|314.79|317.72|314.82|317.74|314.84|317.68|314.78|16
1644662740000|2022-02-12 10:45:40|317.71|314.81|317.78|314.88|317.79|314.89|317.66|314.76|17
1644662750000|2022-02-12 10:45:50|317.77|314.87|317.8|314.9|317.8|314.9|317.72|314.82|15
1644662760000|2022-02-12 10:46:00|317.79|314.89|317.8|314.9|317.84|314.94|317.75|314.85|15
1644662770000|2022-02-12 10:46:10|317.81|314.91|317.78|314.88|317.97|315.07|317.77|314.87|24
1644662780000|2022-02-12 10:46:20|317.79|314.89|317.76|314.86|317.79|314.89|317.73|314.83|14
1644662790000|2022-02-12 10:46:30|317.72|314.82|317.76|314.86|317.78|314.88|317.72|314.82|16
1644662800000|2022-02-12 10:46:40|317.77|314.87|317.62|314.72|317.81|314.91|317.61|314.71|25
1644662810000|2022-02-12 10:46:50|317.63|314.73|317.68|314.78|317.68|314.78|317.61|314.71|20
1644662820000|2022-02-12 10:47:00|317.67|314.77|317.53|314.63|317.71|314.81|317.53|314.63|15
1644662830000|2022-02-12 10:47:10|317.56|314.66|317.48|314.58|317.57|314.67|317.4|314.5|18
1644662840000|2022-02-12 10:47:20|317.46|314.56|317.4|314.5|317.47|314.57|317.38|314.48|18
1644662850000|2022-02-12 10:47:30|317.38|314.48|317.12|314.22|317.38|314.48|317.12|314.22|26
1644662860000|2022-02-12 10:47:40|317.11|314.21|316.84|313.94|317.12|314.22|316.76|313.86|28
1644662870000|2022-02-12 10:47:50|316.83|313.93|316.9|314|316.96|314.06|316.82|313.92|24
1644662880000|2022-02-12 10:48:00|316.88|313.98|316.77|313.87|316.88|313.98|316.77|313.87|18
1644662890000|2022-02-12 10:48:10|316.72|313.82|316.98|314.08|316.98|314.08|316.59|313.69|29
1644662900000|2022-02-12 10:48:20|316.99|314.09|317.01|314.11|317.01|314.11|316.93|314.03|14
1644662910000|2022-02-12 10:48:30|316.92|314.02|317.01|314.11|317.09|314.19|316.92|314.02|21
1644662920000|2022-02-12 10:48:40|317|314.1|317.02|314.12|317.02|314.12|316.78|313.88|24
1644662930000|2022-02-12 10:48:50|317.08|314.18|316.89|313.99|317.08|314.18|316.87|313.97|23
1644662940000|2022-02-12 10:49:00|316.88|313.98|317.05|314.15|317.09|314.19|316.88|313.98|18
1644662950000|2022-02-12 10:49:10|317.06|314.16|317.13|314.23|317.16|314.26|317.06|314.16|18
1644662960000|2022-02-12 10:49:20|317.1|314.2|317.12|314.22|317.15|314.25|317.09|314.19|16
1644662970000|2022-02-12 10:49:30|317.14|314.24|317.11|314.21|317.14|314.24|317.06|314.16|12
1644662980000|2022-02-12 10:49:40|317.12|314.22|317.13|314.23|317.2|314.3|317.1|314.2|16
1644662990000|2022-02-12 10:49:50|317.14|314.24|317.09|314.19|317.17|314.27|317.03|314.13|18
1644663000000|2022-02-12 10:50:00|317.11|314.21|317.17|314.27|317.21|314.31|317.11|314.21|15
1644663010000|2022-02-12 10:50:10|317.11|314.21|317.17|314.27|317.19|314.29|317|314.1|24
1644663020000|2022-02-12 10:50:20|317.16|314.26|317.3|314.4|317.3|314.4|317.14|314.24|17
1644663030000|2022-02-12 10:50:30|317.31|314.41|317.4|314.5|317.42|314.52|317.31|314.41|19
1644663040000|2022-02-12 10:50:40|317.44|314.54|317.47|314.57|317.51|314.61|317.4|314.5|13
1644663050000|2022-02-12 10:50:50|317.48|314.58|317.49|314.59|317.54|314.64|317.41|314.51|20
1644663060000|2022-02-12 10:51:00|317.48|314.58|317.4|314.5|317.5|314.6|317.37|314.47|21
1644663070000|2022-02-12 10:51:10|317.39|314.49|317.44|314.54|317.44|314.54|317.39|314.49|14
1644663080000|2022-02-12 10:51:20|317.45|314.55|317.48|314.58|317.53|314.63|317.45|314.55|9
1644663090000|2022-02-12 10:51:30|317.51|314.61|317.75|314.85|317.76|314.86|317.51|314.61|23
1644663100000|2022-02-12 10:51:40|317.76|314.86|317.8|314.9|317.86|314.96|317.76|314.86|18
1644663110000|2022-02-12 10:51:50|317.81|314.91|317.82|314.92|317.85|314.95|317.76|314.86|16
1644663120000|2022-02-12 10:52:00|317.81|314.91|317.64|314.74|317.82|314.92|317.58|314.68|29
1644663130000|2022-02-12 10:52:10|317.66|314.76|317.54|314.64|317.68|314.78|317.54|314.64|20
1644663140000|2022-02-12 10:52:20|317.53|314.63|317.47|314.57|317.56|314.66|317.45|314.55|14
1644663150000|2022-02-12 10:52:30|317.49|314.59|317.57|314.67|317.63|314.73|317.46|314.56|15
1644663160000|2022-02-12 10:52:40|317.56|314.66|317.68|314.78|317.68|314.78|317.56|314.66|10
1644663170000|2022-02-12 10:52:50|317.69|314.79|317.78|314.88|317.79|314.89|317.59|314.69|20
1644663180000|2022-02-12 10:53:00|317.77|314.87|317.83|314.93|317.83|314.93|317.76|314.86|14
1644663190000|2022-02-12 10:53:10|317.84|314.94|317.87|314.97|317.87|314.97|317.79|314.89|20
1644663200000|2022-02-12 10:53:20|317.88|314.98|317.94|315.04|317.96|315.06|317.88|314.98|22
1644663210000|2022-02-12 10:53:30|317.88|314.98|317.86|314.96|318.01|315.11|317.86|314.96|24
1644663220000|2022-02-12 10:53:40|317.87|314.97|317.93|315.03|317.93|315.03|317.87|314.97|20
1644663230000|2022-02-12 10:53:50|317.92|315.02|317.84|314.94|317.94|315.04|317.84|314.94|21
1644663240000|2022-02-12 10:54:00|317.83|314.93|317.78|314.88|317.83|314.93|317.78|314.88|15
1644663250000|2022-02-12 10:54:10|317.77|314.87|317.78|314.88|317.88|314.98|317.75|314.85|23
1644663260000|2022-02-12 10:54:20|317.77|314.87|317.73|314.83|317.77|314.87|317.73|314.83|9
1644663270000|2022-02-12 10:54:30|317.78|314.88|317.97|315.07|317.98|315.08|317.77|314.87|16
1644663280000|2022-02-12 10:54:40|317.96|315.06|317.99|315.09|317.99|315.09|317.93|315.03|12
1644663290000|2022-02-12 10:54:50|318|315.1|318.04|315.14|318.05|315.15|317.97|315.07|14
1644663300000|2022-02-12 10:55:00|318.05|315.15|318.07|315.17|318.08|315.18|318.01|315.11|23
1644663310000|2022-02-12 10:55:10|318.08|315.18|318.38|315.48|318.38|315.48|318.07|315.17|25
1644663320000|2022-02-12 10:55:20|318.36|315.46|318.64|315.74|318.64|315.74|318.34|315.44|24
1644663330000|2022-02-12 10:55:30|318.63|315.73|318.64|315.74|318.64|315.74|318.61|315.71|11
1644663340000|2022-02-12 10:55:40|318.61|315.71|318.5|315.6|318.64|315.74|318.45|315.55|18
1644663350000|2022-02-12 10:55:50|318.51|315.61|318.46|315.56|318.55|315.65|318.42|315.52|20
1644663360000|2022-02-12 10:56:00|318.45|315.55|318.25|315.35|318.45|315.55|318.25|315.35|21
1644663370000|2022-02-12 10:56:10|318.27|315.37|318.3|315.4|318.31|315.41|318.25|315.35|11
1644663380000|2022-02-12 10:56:20|318.31|315.41|318.36|315.46|318.36|315.46|318.26|315.36|12
1644663390000|2022-02-12 10:56:30|318.38|315.48|318.38|315.48|318.39|315.49|318.34|315.44|10
1644663400000|2022-02-12 10:56:40|318.31|315.41|318.46|315.56|318.46|315.56|318.31|315.41|14
1644663410000|2022-02-12 10:56:50|318.45|315.55|318.45|315.55|318.46|315.56|318.39|315.49|20
1644663420000|2022-02-12 10:57:00|318.42|315.52|318.45|315.55|318.49|315.59|318.42|315.52|15
1644663430000|2022-02-12 10:57:10|318.46|315.56|318.48|315.58|318.5|315.6|318.42|315.52|18
1644663440000|2022-02-12 10:57:20|318.47|315.57|318.42|315.52|318.48|315.58|318.33|315.43|17
1644663450000|2022-02-12 10:57:30|318.43|315.53|318.39|315.49|318.44|315.54|318.35|315.45|16
1644663460000|2022-02-12 10:57:40|318.4|315.5|318.42|315.52|318.47|315.57|318.4|315.5|18
1644663470000|2022-02-12 10:57:50|318.43|315.53|318.4|315.5|318.46|315.56|318.37|315.47|18
1644663480000|2022-02-12 10:58:00|318.39|315.49|318.43|315.53|318.45|315.55|318.38|315.48|11
1644663490000|2022-02-12 10:58:10|318.42|315.52|318.51|315.61|318.51|315.61|318.42|315.52|15
1644663500000|2022-02-12 10:58:20|318.47|315.57|318.51|315.61|318.52|315.62|318.46|315.56|12
1644663510000|2022-02-12 10:58:30|318.52|315.62|318.8|315.9|318.8|315.9|318.52|315.62|29
1644663520000|2022-02-12 10:58:40|318.85|315.95|319.04|316.14|319.07|316.17|318.82|315.92|28
1644663530000|2022-02-12 10:58:50|319.05|316.15|319.02|316.12|319.06|316.16|318.97|316.07|17
1644663540000|2022-02-12 10:59:00|319.03|316.13|319.08|316.18|319.08|316.18|319.02|316.12|23
1644663550000|2022-02-12 10:59:10|319.1|316.2|319.06|316.16|319.19|316.29|319.05|316.15|21
1644663560000|2022-02-12 10:59:20|319.05|316.15|318.95|316.05|319.05|316.15|318.95|316.05|22
1644663570000|2022-02-12 10:59:30|318.96|316.06|318.87|315.97|319|316.1|318.87|315.97|21
1644663580000|2022-02-12 10:59:40|318.88|315.98|318.85|315.95|318.92|316.02|318.83|315.93|23
1644663590000|2022-02-12 10:59:50|318.86|315.96|318.87|315.97|318.88|315.98|318.84|315.94|18
1644663600000|2022-02-12 11:00:00|318.86|315.96|318.8|315.9|318.88|315.98|318.77|315.87|24
1644663610000|2022-02-12 11:00:10|318.78|315.88|318.85|315.95|318.87|315.97|318.75|315.85|24
1644663620000|2022-02-12 11:00:20|318.87|315.97|318.99|316.09|319.01|316.11|318.87|315.97|17
1644663630000|2022-02-12 11:00:30|319.01|316.11|319.27|316.37|319.28|316.38|319.01|316.11|21
1644663640000|2022-02-12 11:00:40|319.23|316.33|319.43|316.53|319.49|316.59|319.23|316.33|25
1644663650000|2022-02-12 11:00:50|319.47|316.57|319.25|316.35|319.47|316.57|319.25|316.35|31
1644663660000|2022-02-12 11:01:00|319.26|316.36|319.11|316.21|319.26|316.36|319.08|316.18|19
1644663670000|2022-02-12 11:01:10|319.1|316.2|318.93|316.03|319.1|316.2|318.9|316|19
1644663680000|2022-02-12 11:01:20|318.92|316.02|319.02|316.12|319.04|316.14|318.91|316.01|18
1644663690000|2022-02-12 11:01:30|319.04|316.14|319.13|316.23|319.14|316.24|319.04|316.14|19
1644663700000|2022-02-12 11:01:40|319.14|316.24|319.06|316.16|319.15|316.25|319.05|316.15|13
1644663710000|2022-02-12 11:01:50|319.05|316.15|319.05|316.15|319.05|316.15|318.92|316.02|19
1644663720000|2022-02-12 11:02:00|319.06|316.16|319.03|316.13|319.06|316.16|319.01|316.11|15
1644663730000|2022-02-12 11:02:10|319.1|316.2|319.22|316.32|319.26|316.36|319.1|316.2|16
1644663740000|2022-02-12 11:02:20|319.23|316.33|319.35|316.45|319.36|316.46|319.23|316.33|20
1644663750000|2022-02-12 11:02:30|319.36|316.46|319.31|316.41|319.37|316.47|319.3|316.4|15
1644663760000|2022-02-12 11:02:40|319.32|316.42|319.45|316.55|319.45|316.55|319.32|316.42|18
1644663770000|2022-02-12 11:02:50|319.46|316.56|319.4|316.5|319.46|316.56|319.34|316.44|23
1644663780000|2022-02-12 11:03:00|319.34|316.44|319.41|316.51|319.41|316.51|319.34|316.44|21
1644663790000|2022-02-12 11:03:10|319.4|316.5|319.4|316.5|319.41|316.51|319.35|316.45|13
1644663800000|2022-02-12 11:03:20|319.39|316.49|319.38|316.48|319.41|316.51|319.37|316.47|18
1644663810000|2022-02-12 11:03:30|319.39|316.49|319.41|316.51|319.42|316.52|319.34|316.44|13
1644663820000|2022-02-12 11:03:40|319.35|316.45|319.43|316.53|319.46|316.56|319.35|316.45|15
1644663830000|2022-02-12 11:03:50|319.44|316.54|319.56|316.66|319.6|316.7|319.44|316.54|20
1644663840000|2022-02-12 11:04:00|319.57|316.67|319.42|316.52|319.57|316.67|319.4|316.5|21
1644663850000|2022-02-12 11:04:10|319.41|316.51|319.41|316.51|319.43|316.53|319.41|316.51|8
1644663860000|2022-02-12 11:04:20|319.4|316.5|319.41|316.51|319.42|316.52|319.4|316.5|6
1644663870000|2022-02-12 11:04:30|319.42|316.52|319.36|316.46|319.42|316.52|319.36|316.46|13
1644663880000|2022-02-12 11:04:40|319.39|316.49|319.41|316.51|319.43|316.53|319.39|316.49|9
1644663890000|2022-02-12 11:04:50|319.4|316.5|319.42|316.52|319.43|316.53|319.39|316.49|8
1644663900000|2022-02-12 11:05:00|319.43|316.53|319.43|316.53|319.43|316.53|319.39|316.49|12
1644663910000|2022-02-12 11:05:10|319.41|316.51|319.36|316.46|319.42|316.52|319.36|316.46|14
1644663920000|2022-02-12 11:05:20|319.35|316.45|319.28|316.38|319.37|316.47|319.28|316.38|23
1644663930000|2022-02-12 11:05:30|319.27|316.37|318.83|315.93|319.27|316.37|318.83|315.93|17
1644663940000|2022-02-12 11:05:40|318.82|315.92|318.79|315.89|318.85|315.95|318.78|315.88|15
1644663950000|2022-02-12 11:05:50|318.8|315.9|318.89|315.99|318.94|316.04|318.8|315.9|21
1644663960000|2022-02-12 11:06:00|318.87|315.97|318.83|315.93|318.9|316|318.79|315.89|16
1644663970000|2022-02-12 11:06:10|318.84|315.94|318.85|315.95|318.87|315.97|318.81|315.91|14
1644663980000|2022-02-12 11:06:20|318.86|315.96|318.89|315.99|318.91|316.01|318.85|315.95|17
1644663990000|2022-02-12 11:06:30|318.92|316.02|318.8|315.9|318.92|316.02|318.76|315.86|20
1644664000000|2022-02-12 11:06:40|318.74|315.84|318.85|315.95|318.88|315.98|318.74|315.84|13
1644664010000|2022-02-12 11:06:50|318.86|315.96|318.86|315.96|318.9|316|318.82|315.92|14
1644664020000|2022-02-12 11:07:00|318.87|315.97|318.81|315.91|318.87|315.97|318.8|315.9|17
1644664030000|2022-02-12 11:07:10|318.8|315.9|318.82|315.92|318.84|315.94|318.8|315.9|14
1644664040000|2022-02-12 11:07:20|318.85|315.95|318.8|315.9|318.85|315.95|318.8|315.9|11
1644664050000|2022-02-12 11:07:30|318.78|315.88|318.78|315.88|318.82|315.92|318.78|315.88|12
1644664060000|2022-02-12 11:07:40|318.8|315.9|318.79|315.89|318.81|315.91|318.75|315.85|14
1644664070000|2022-02-12 11:07:50|318.8|315.9|318.74|315.84|318.8|315.9|318.73|315.83|13
1644664080000|2022-02-12 11:08:00|318.75|315.85|318.73|315.83|318.75|315.85|318.71|315.81|17
1644664090000|2022-02-12 11:08:10|318.74|315.84|318.82|315.92|318.83|315.93|318.73|315.83|12
1644664100000|2022-02-12 11:08:20|318.84|315.94|318.86|315.96|318.87|315.97|318.79|315.89|12
1644664110000|2022-02-12 11:08:30|318.87|315.97|318.85|315.95|318.9|316|318.84|315.94|18
1644664120000|2022-02-12 11:08:40|318.86|315.96|318.88|315.98|318.91|316.01|318.84|315.94|17
1644664130000|2022-02-12 11:08:50|318.84|315.94|318.86|315.96|318.9|316|318.83|315.93|11
1644664140000|2022-02-12 11:09:00|318.87|315.97|318.9|316|318.94|316.04|318.87|315.97|14
1644664150000|2022-02-12 11:09:10|318.84|315.94|318.74|315.84|318.84|315.94|318.7|315.8|21
1644664160000|2022-02-12 11:09:20|318.73|315.83|318.74|315.84|318.77|315.87|318.71|315.81|10
1644664170000|2022-02-12 11:09:30|318.71|315.81|318.62|315.72|318.73|315.83|318.62|315.72|13
1644664180000|2022-02-12 11:09:40|318.58|315.68|318.6|315.7|318.65|315.75|318.58|315.68|14
1644664190000|2022-02-12 11:09:50|318.59|315.69|318.43|315.53|318.59|315.69|318.37|315.47|22
1644664200000|2022-02-12 11:10:00|318.42|315.52|318.45|315.55|318.53|315.63|318.4|315.5|21
1644664210000|2022-02-12 11:10:10|318.42|315.52|318.51|315.61|318.51|315.61|318.41|315.51|16
1644664220000|2022-02-12 11:10:20|318.53|315.63|318.44|315.54|318.55|315.65|318.43|315.53|23
1644664230000|2022-02-12 11:10:30|318.43|315.53|318.44|315.54|318.44|315.54|318.38|315.48|15
1644664240000|2022-02-12 11:10:40|318.43|315.53|318.46|315.56|318.5|315.6|318.41|315.51|21
1644664250000|2022-02-12 11:10:50|318.45|315.55|318.52|315.62|318.53|315.63|318.44|315.54|20
1644664260000|2022-02-12 11:11:00|318.51|315.61|318.49|315.59|318.52|315.62|318.46|315.56|12
1644664270000|2022-02-12 11:11:10|318.48|315.58|318.38|315.48|318.48|315.58|318.38|315.48|18
1644664280000|2022-02-12 11:11:20|318.39|315.49|318.34|315.44|318.44|315.54|318.34|315.44|14
1644664290000|2022-02-12 11:11:30|318.35|315.45|318.54|315.64|318.55|315.65|318.35|315.45|19
1644664300000|2022-02-12 11:11:40|318.52|315.62|318.43|315.53|318.53|315.63|318.39|315.49|16
1644664310000|2022-02-12 11:11:50|318.42|315.52|318.43|315.53|318.44|315.54|318.4|315.5|19
1644664320000|2022-02-12 11:12:00|318.45|315.55|318.58|315.68|318.59|315.69|318.44|315.54|20
1644664330000|2022-02-12 11:12:10|318.57|315.67|318.61|315.71|318.61|315.71|318.55|315.65|17
1644664340000|2022-02-12 11:12:20|318.56|315.66|318.58|315.68|318.58|315.68|318.51|315.61|11
1644664350000|2022-02-12 11:12:30|318.57|315.67|318.58|315.68|318.61|315.71|318.55|315.65|16
1644664360000|2022-02-12 11:12:40|318.59|315.69|318.57|315.67|318.59|315.69|318.53|315.63|11
1644664370000|2022-02-12 11:12:50|318.56|315.66|318.61|315.71|318.63|315.73|318.52|315.62|21
1644664380000|2022-02-12 11:13:00|318.62|315.72|318.62|315.72|318.63|315.73|318.58|315.68|15
1644664390000|2022-02-12 11:13:10|318.63|315.73|318.77|315.87|318.77|315.87|318.59|315.69|14
1644664400000|2022-02-12 11:13:20|318.76|315.86|318.64|315.74|318.77|315.87|318.64|315.74|16
1644664410000|2022-02-12 11:13:30|318.68|315.78|318.67|315.77|318.69|315.79|318.63|315.73|6
1644664420000|2022-02-12 11:13:40|318.68|315.78|318.66|315.76|318.68|315.78|318.62|315.72|5
1644664430000|2022-02-12 11:13:50|318.67|315.77|318.66|315.76|318.71|315.81|318.64|315.74|8
1644664440000|2022-02-12 11:14:00|318.67|315.77|318.61|315.71|318.67|315.77|318.61|315.71|13
1644664450000|2022-02-12 11:14:10|318.58|315.68|318.61|315.71|318.67|315.77|318.58|315.68|6
1644664460000|2022-02-12 11:14:20|318.62|315.72|318.56|315.66|318.64|315.74|318.55|315.65|15
1644664470000|2022-02-12 11:14:30|318.57|315.67|318.62|315.72|318.63|315.73|318.55|315.65|13
1644664480000|2022-02-12 11:14:40|318.64|315.74|318.63|315.73|318.71|315.81|318.63|315.73|14
1644664490000|2022-02-12 11:14:50|318.59|315.69|318.6|315.7|318.62|315.72|318.58|315.68|11
1644664500000|2022-02-12 11:15:00|318.59|315.69|318.65|315.75|318.65|315.75|318.56|315.66|22
1644664510000|2022-02-12 11:15:10|318.64|315.74|318.68|315.78|318.7|315.8|318.63|315.73|18
1644664520000|2022-02-12 11:15:20|318.69|315.79|318.71|315.81|318.78|315.88|318.65|315.75|22
1644664530000|2022-02-12 11:15:30|318.72|315.82|318.74|315.84|318.74|315.84|318.67|315.77|15
1644664540000|2022-02-12 11:15:40|318.7|315.8|318.77|315.87|318.78|315.88|318.7|315.8|9
1644664550000|2022-02-12 11:15:50|318.78|315.88|319.04|316.14|319.04|316.14|318.78|315.88|23
1644664560000|2022-02-12 11:16:00|319.05|316.15|319.03|316.13|319.1|316.2|319|316.1|31
1644664570000|2022-02-12 11:16:10|319.04|316.14|318.9|316|319.06|316.16|318.84|315.94|23
1644664580000|2022-02-12 11:16:20|318.91|316.01|318.8|315.9|318.92|316.02|318.8|315.9|23
1644664590000|2022-02-12 11:16:30|318.81|315.91|318.7|315.8|318.81|315.91|318.69|315.79|21
1644664600000|2022-02-12 11:16:40|318.69|315.79|318.69|315.79|318.71|315.81|318.68|315.78|8
1644664610000|2022-02-12 11:16:50|318.7|315.8|318.68|315.78|318.72|315.82|318.68|315.78|10
1644664620000|2022-02-12 11:17:00|318.66|315.76|318.58|315.68|318.67|315.77|318.58|315.68|10
1644664630000|2022-02-12 11:17:10|318.57|315.67|318.61|315.71|318.61|315.71|318.53|315.63|17
1644664640000|2022-02-12 11:17:20|318.57|315.67|318.6|315.7|318.61|315.71|318.57|315.67|7
1644664650000|2022-02-12 11:17:30|318.54|315.64|318.57|315.67|318.6|315.7|318.52|315.62|14
1644664660000|2022-02-12 11:17:40|318.58|315.68|318.54|315.64|318.58|315.68|318.5|315.6|10
1644664670000|2022-02-12 11:17:50|318.52|315.62|318.52|315.62|318.54|315.64|318.5|315.6|11
1644664680000|2022-02-12 11:18:00|318.49|315.59|318.45|315.55|318.52|315.62|318.44|315.54|19
1644664690000|2022-02-12 11:18:10|318.46|315.56|318.42|315.52|318.48|315.58|318.42|315.52|12
1644664700000|2022-02-12 11:18:20|318.43|315.53|318.29|315.39|318.44|315.54|318.29|315.39|16
1644664710000|2022-02-12 11:18:30|318.28|315.38|318.09|315.19|318.29|315.39|318.09|315.19|19
1644664720000|2022-02-12 11:18:40|318.08|315.18|317.54|314.64|318.11|315.21|317.54|314.64|19
1644664730000|2022-02-12 11:18:50|317.55|314.65|317.09|314.19|317.55|314.65|317.09|314.19|29
1644664740000|2022-02-12 11:19:00|317.12|314.22|316.76|313.86|317.12|314.22|316.76|313.86|29
1644664750000|2022-02-12 11:19:10|316.74|313.84|315.81|312.91|316.74|313.84|315.81|312.91|33
1644664760000|2022-02-12 11:19:20|315.78|312.88|316.2|313.3|316.2|313.3|315.68|312.78|37
1644664770000|2022-02-12 11:19:30|316.13|313.23|316.25|313.35|316.39|313.49|316.11|313.21|30
1644664780000|2022-02-12 11:19:40|316.24|313.34|315.98|313.08|316.24|313.34|315.97|313.07|28
1644664790000|2022-02-12 11:19:50|316|313.1|315.81|312.91|316.01|313.11|315.76|312.86|22
1644664800000|2022-02-12 11:20:00|315.75|312.85|315.45|312.55|315.76|312.86|315.42|312.52|29
1644664810000|2022-02-12 11:20:10|315.51|312.61|315.94|313.04|315.94|313.04|315.51|312.61|31
1644664820000|2022-02-12 11:20:20|315.95|313.05|315.98|313.08|316.06|313.16|315.93|313.03|26
1644664830000|2022-02-12 11:20:30|315.99|313.09|315.84|312.94|316.06|313.16|315.84|312.94|29
1644664840000|2022-02-12 11:20:40|315.8|312.9|315.85|312.95|315.87|312.97|315.78|312.88|26
1644664850000|2022-02-12 11:20:50|315.84|312.94|315.86|312.96|315.91|313.01|315.79|312.89|23
1644664860000|2022-02-12 11:21:00|315.85|312.95|315.89|312.99|315.9|313|315.8|312.9|19
1644664870000|2022-02-12 11:21:10|315.91|313.01|315.92|313.02|315.96|313.06|315.89|312.99|23
1644664880000|2022-02-12 11:21:20|315.91|313.01|316.06|313.16|316.11|313.21|315.88|312.98|20
1644664890000|2022-02-12 11:21:30|316.07|313.17|316.04|313.14|316.12|313.22|316.04|313.14|23
1644664900000|2022-02-12 11:21:40|316.05|313.15|316.06|313.16|316.09|313.19|315.98|313.08|26
1644664910000|2022-02-12 11:21:50|316.11|313.21|316.28|313.38|316.33|313.43|316.11|313.21|28
1644664920000|2022-02-12 11:22:00|316.27|313.37|316.53|313.63|316.53|313.63|316.26|313.36|25
1644664930000|2022-02-12 11:22:10|316.52|313.62|316.64|313.74|316.65|313.75|316.52|313.62|20
1644664940000|2022-02-12 11:22:20|316.65|313.75|316.88|313.98|316.96|314.06|316.63|313.73|26
1644664950000|2022-02-12 11:22:30|316.87|313.97|317.16|314.26|317.22|314.32|316.87|313.97|23
1644664960000|2022-02-12 11:22:40|317.15|314.25|317.17|314.27|317.17|314.27|317.07|314.17|20
1644664970000|2022-02-12 11:22:50|317.16|314.26|317.17|314.27|317.25|314.35|317.1|314.2|27
1644664980000|2022-02-12 11:23:00|317.16|314.26|317.08|314.18|317.19|314.29|317.08|314.18|18
1644664990000|2022-02-12 11:23:10|317.09|314.19|317.29|314.39|317.3|314.4|317.09|314.19|16
1644665000000|2022-02-12 11:23:20|317.28|314.38|317.28|314.38|317.34|314.44|317.28|314.38|15
1644665010000|2022-02-12 11:23:30|317.29|314.39|317.26|314.36|317.29|314.39|317.23|314.33|14
1644665020000|2022-02-12 11:23:40|317.27|314.37|317.29|314.39|317.3|314.4|317.22|314.32|10
1644665030000|2022-02-12 11:23:50|317.3|314.4|317.4|314.5|317.4|314.5|317.3|314.4|13
1644665040000|2022-02-12 11:24:00|317.41|314.51|317.52|314.62|317.52|314.62|317.41|314.51|24
1644665050000|2022-02-12 11:24:10|317.51|314.61|317.72|314.82|317.77|314.87|317.51|314.61|22
1644665060000|2022-02-12 11:24:20|317.73|314.83|317.92|315.02|317.94|315.04|317.73|314.83|22
1644665070000|2022-02-12 11:24:30|317.94|315.04|318.07|315.17|318.08|315.18|317.91|315.01|19
1644665080000|2022-02-12 11:24:40|318.03|315.13|317.76|314.86|318.04|315.14|317.76|314.86|28
1644665090000|2022-02-12 11:24:50|317.75|314.85|317.83|314.93|317.83|314.93|317.7|314.8|21
1644665100000|2022-02-12 11:25:00|317.81|314.91|317.83|314.93|317.86|314.96|317.8|314.9|14
1644665110000|2022-02-12 11:25:10|317.84|314.94|317.87|314.97|317.9|315|317.82|314.92|17
1644665120000|2022-02-12 11:25:20|317.9|315|317.99|315.09|318|315.1|317.87|314.97|25
1644665130000|2022-02-12 11:25:30|318|315.1|318|315.1|318.06|315.16|317.98|315.08|20
1644665140000|2022-02-12 11:25:40|318.01|315.11|318.29|315.39|318.3|315.4|318|315.1|20
1644665150000|2022-02-12 11:25:50|318.31|315.41|318.27|315.37|318.33|315.43|318.26|315.36|12
1644665160000|2022-02-12 11:26:00|318.28|315.38|318.32|315.42|318.32|315.42|318.27|315.37|17
1644665170000|2022-02-12 11:26:10|318.33|315.43|318.29|315.39|318.33|315.43|318.28|315.38|16
1644665180000|2022-02-12 11:26:20|318.38|315.48|318.39|315.49|318.39|315.49|318.37|315.47|5
1644665190000|2022-02-12 11:26:30|318.4|315.5|318.5|315.6|318.5|315.6|318.4|315.5|7
1644665200000|2022-02-12 11:26:40|318.53|315.63|318.68|315.78|318.68|315.78|318.5|315.6|17
1644665210000|2022-02-12 11:26:50|318.71|315.81|318.85|315.95|318.85|315.95|318.66|315.76|19
1644665220000|2022-02-12 11:27:00|318.84|315.94|319.03|316.13|319.03|316.13|318.83|315.93|21
1644665230000|2022-02-12 11:27:10|319.04|316.14|319.32|316.42|319.34|316.44|319.03|316.13|27
1644665240000|2022-02-12 11:27:20|319.33|316.43|319.34|316.44|319.4|316.5|319.2|316.3|21
1644665250000|2022-02-12 11:27:30|319.32|316.42|319.25|316.35|319.44|316.54|319.22|316.32|24
1644665260000|2022-02-12 11:27:40|319.24|316.34|319.24|316.34|319.25|316.35|319.19|316.29|16
1644665270000|2022-02-12 11:27:50|319.25|316.35|319.34|316.44|319.34|316.44|319.24|316.34|23
1644665280000|2022-02-12 11:28:00|319.32|316.42|319.24|316.34|319.32|316.42|319.23|316.33|13
1644665290000|2022-02-12 11:28:10|319.23|316.33|319.28|316.38|319.28|316.38|319.21|316.31|21
1644665300000|2022-02-12 11:28:20|319.26|316.36|319.27|316.37|319.3|316.4|319.26|316.36|13
1644665310000|2022-02-12 11:28:30|319.28|316.38|319.36|316.46|319.37|316.47|319.25|316.35|16
1644665320000|2022-02-12 11:28:40|319.34|316.44|319.29|316.39|319.37|316.47|319.25|316.35|21
1644665330000|2022-02-12 11:28:50|319.28|316.38|319.24|316.34|319.3|316.4|319.2|316.3|11
1644665340000|2022-02-12 11:29:00|319.25|316.35|319.34|316.44|319.35|316.45|319.19|316.29|19
1644665350000|2022-02-12 11:29:10|319.33|316.43|319.39|316.49|319.39|316.49|319.33|316.43|9
1644665360000|2022-02-12 11:29:20|319.4|316.5|319.65|316.75|319.66|316.76|319.39|316.49|19
1644665370000|2022-02-12 11:29:30|319.66|316.76|319.66|316.76|319.67|316.77|319.66|316.76|7
1644665380000|2022-02-12 11:29:40|319.67|316.77|319.73|316.83|319.75|316.85|319.66|316.76|20
1644665390000|2022-02-12 11:29:50|319.72|316.82|319.64|316.74|319.73|316.83|319.64|316.74|11
1644665400000|2022-02-12 11:30:00|319.65|316.75|319.49|316.59|319.65|316.75|319.49|316.59|18
1644665410000|2022-02-12 11:30:10|319.48|316.58|319.6|316.7|319.6|316.7|319.46|316.56|20
1644665420000|2022-02-12 11:30:20|319.61|316.71|319.74|316.84|319.74|316.84|319.59|316.69|17
1644665430000|2022-02-12 11:30:30|319.7|316.8|320.08|317.18|320.08|317.18|319.7|316.8|27
1644665440000|2022-02-12 11:30:40|320.05|317.15|320.2|317.3|320.21|317.31|320.05|317.15|24
1644665450000|2022-02-12 11:30:50|320.18|317.28|320.21|317.31|320.22|317.32|320.14|317.24|20
1644665460000|2022-02-12 11:31:00|320.2|317.3|320.24|317.34|320.32|317.42|320.2|317.3|24
1644665470000|2022-02-12 11:31:10|320.25|317.35|320.22|317.32|320.25|317.35|320.15|317.25|19
1644665480000|2022-02-12 11:31:20|320.21|317.31|320.21|317.31|320.24|317.34|320.18|317.28|17
1644665490000|2022-02-12 11:31:30|320.2|317.3|320.28|317.38|320.28|317.38|320.18|317.28|13
1644665500000|2022-02-12 11:31:40|320.26|317.36|320.28|317.38|320.29|317.39|320.22|317.32|26
1644665510000|2022-02-12 11:31:50|320.27|317.37|320.15|317.25|320.27|317.37|320.14|317.24|23
1644665520000|2022-02-12 11:32:00|320.14|317.24|319.99|317.09|320.15|317.25|319.99|317.09|26
1644665530000|2022-02-12 11:32:10|319.95|317.05|319.92|317.02|319.95|317.05|319.84|316.94|19
1644665540000|2022-02-12 11:32:20|319.91|317.01|319.97|317.07|319.99|317.09|319.88|316.98|23
1644665550000|2022-02-12 11:32:30|319.98|317.08|319.96|317.06|319.99|317.09|319.94|317.04|16
1644665560000|2022-02-12 11:32:40|319.95|317.05|319.96|317.06|319.99|317.09|319.93|317.03|17
1644665570000|2022-02-12 11:32:50|319.95|317.05|320.06|317.16|320.08|317.18|319.93|317.03|21
1644665580000|2022-02-12 11:33:00|320.08|317.18|320.06|317.16|320.08|317.18|320.03|317.13|16
1644665590000|2022-02-12 11:33:10|320.04|317.14|320.07|317.17|320.08|317.18|320.04|317.14|8
1644665600000|2022-02-12 11:33:20|320.08|317.18|320.04|317.14|320.09|317.19|320.04|317.14|18
1644665610000|2022-02-12 11:33:30|320.06|317.16|319.98|317.08|320.06|317.16|319.97|317.07|19
1644665620000|2022-02-12 11:33:40|319.97|317.07|320.05|317.15|320.05|317.15|319.97|317.07|13
1644665630000|2022-02-12 11:33:50|320.04|317.14|319.93|317.03|320.06|317.16|319.93|317.03|19
1644665640000|2022-02-12 11:34:00|319.94|317.04|319.94|317.04|319.96|317.06|319.93|317.03|10
1644665650000|2022-02-12 11:34:10|319.91|317.01|319.92|317.02|319.96|317.06|319.91|317.01|10
1644665660000|2022-02-12 11:34:20|319.94|317.04|319.97|317.07|319.97|317.07|319.91|317.01|17
1644665670000|2022-02-12 11:34:30|319.94|317.04|319.98|317.08|319.98|317.08|319.92|317.02|15
1644665680000|2022-02-12 11:34:40|319.97|317.07|319.9|317|319.97|317.07|319.9|317|8
1644665690000|2022-02-12 11:34:50|319.89|316.99|319.93|317.03|319.93|317.03|319.87|316.97|10
1644665700000|2022-02-12 11:35:00|319.96|317.06|319.91|317.01|319.99|317.09|319.91|317.01|22
1644665710000|2022-02-12 11:35:10|319.94|317.04|319.96|317.06|319.98|317.08|319.9|317|13
1644665720000|2022-02-12 11:35:20|319.97|317.07|319.92|317.02|319.98|317.08|319.91|317.01|15
1644665730000|2022-02-12 11:35:30|319.91|317.01|320.03|317.13|320.05|317.15|319.91|317.01|20
1644665740000|2022-02-12 11:35:40|320.04|317.14|320.03|317.13|320.12|317.22|320.01|317.11|19
1644665750000|2022-02-12 11:35:50|320.02|317.12|319.95|317.05|320.04|317.14|319.92|317.02|14
1644665760000|2022-02-12 11:36:00|319.93|317.03|319.72|316.82|319.93|317.03|319.72|316.82|20
1644665770000|2022-02-12 11:36:10|319.7|316.8|319.8|316.9|319.8|316.9|319.7|316.8|18
1644665780000|2022-02-12 11:36:20|319.79|316.89|319.8|316.9|319.84|316.94|319.78|316.88|10
1644665790000|2022-02-12 11:36:30|319.81|316.91|319.8|316.9|319.88|316.98|319.8|316.9|17
1644665800000|2022-02-12 11:36:40|319.81|316.91|319.81|316.91|319.82|316.92|319.78|316.88|9
1644665810000|2022-02-12 11:36:50|319.82|316.92|319.79|316.89|319.85|316.95|319.79|316.89|14
1644665820000|2022-02-12 11:37:00|319.78|316.88|319.76|316.86|319.83|316.93|319.76|316.86|15
1644665830000|2022-02-12 11:37:10|319.78|316.88|319.74|316.84|319.8|316.9|319.72|316.82|14
1644665840000|2022-02-12 11:37:20|319.73|316.83|319.79|316.89|319.8|316.9|319.71|316.81|11
1644665850000|2022-02-12 11:37:30|319.78|316.88|319.81|316.91|319.81|316.91|319.75|316.85|17
1644665860000|2022-02-12 11:37:40|319.83|316.93|319.79|316.89|319.85|316.95|319.78|316.88|13
1644665870000|2022-02-12 11:37:50|319.78|316.88|319.78|316.88|319.8|316.9|319.76|316.86|11
1644665880000|2022-02-12 11:38:00|319.79|316.89|319.79|316.89|319.81|316.91|319.79|316.89|6
1644665890000|2022-02-12 11:38:10|319.76|316.86|319.68|316.78|319.76|316.86|319.68|316.78|15
1644665900000|2022-02-12 11:38:20|319.71|316.81|319.66|316.76|319.74|316.84|319.65|316.75|14
1644665910000|2022-02-12 11:38:30|319.7|316.8|319.59|316.69|319.7|316.8|319.54|316.64|15
1644665920000|2022-02-12 11:38:40|319.61|316.71|319.59|316.69|319.69|316.79|319.56|316.66|23
1644665930000|2022-02-12 11:38:50|319.58|316.68|319.59|316.69|319.6|316.7|319.57|316.67|13
1644665940000|2022-02-12 11:39:00|319.61|316.71|319.44|316.54|319.61|316.71|319.4|316.5|18
1644665950000|2022-02-12 11:39:10|319.42|316.52|319.52|316.62|319.54|316.64|319.4|316.5|19
1644665960000|2022-02-12 11:39:20|319.53|316.63|319.61|316.71|319.61|316.71|319.53|316.63|19
1644665970000|2022-02-12 11:39:30|319.62|316.72|319.72|316.82|319.72|316.82|319.59|316.69|20
1644665980000|2022-02-12 11:39:40|319.71|316.81|319.69|316.79|319.71|316.81|319.67|316.77|7
1644665990000|2022-02-12 11:39:50|319.7|316.8|319.69|316.79|319.71|316.81|319.67|316.77|14
1644666000000|2022-02-12 11:40:00|319.68|316.78|319.64|316.74|319.69|316.79|319.62|316.72|11
1644666010000|2022-02-12 11:40:10|319.63|316.73|319.72|316.82|319.73|316.83|319.63|316.73|16
1644666020000|2022-02-12 11:40:20|319.7|316.8|319.74|316.84|319.74|316.84|319.7|316.8|14
1644666030000|2022-02-12 11:40:30|319.75|316.85|319.92|317.02|319.92|317.02|319.74|316.84|18
1644666040000|2022-02-12 11:40:40|319.93|317.03|319.93|317.03|320.01|317.11|319.92|317.02|15
1644666050000|2022-02-12 11:40:50|319.94|317.04|320.09|317.19|320.11|317.21|319.92|317.02|21
1644666060000|2022-02-12 11:41:00|320.1|317.2|320.09|317.19|320.1|317.2|320|317.1|20
1644666070000|2022-02-12 11:41:10|320.08|317.18|320.14|317.24|320.17|317.27|320.08|317.18|15
1644666080000|2022-02-12 11:41:20|320.15|317.25|320.12|317.22|320.17|317.27|320.12|317.22|15
1644666090000|2022-02-12 11:41:30|320.13|317.23|320.2|317.3|320.22|317.32|320.13|317.23|15
1644666100000|2022-02-12 11:41:40|320.18|317.28|320.19|317.29|320.21|317.31|320.17|317.27|15
1644666110000|2022-02-12 11:41:50|320.21|317.31|320.21|317.31|320.23|317.33|320.19|317.29|10
1644666120000|2022-02-12 11:42:00|320.22|317.32|320.21|317.31|320.22|317.32|320.2|317.3|6
1644666130000|2022-02-12 11:42:10|320.22|317.32|320.3|317.4|320.31|317.41|320.22|317.32|15
1644666140000|2022-02-12 11:42:20|320.29|317.39|320.37|317.47|320.37|317.47|320.29|317.39|11
1644666150000|2022-02-12 11:42:30|320.36|317.46|320.44|317.54|320.44|317.54|320.35|317.45|13
1644666160000|2022-02-12 11:42:40|320.45|317.55|320.52|317.62|320.52|317.62|320.43|317.53|22
1644666170000|2022-02-12 11:42:50|320.51|317.61|320.35|317.45|320.83|317.93|320.25|317.35|31
1644666180000|2022-02-12 11:43:00|320.37|317.47|320.51|317.61|320.53|317.63|320.37|317.47|16
1644666190000|2022-02-12 11:43:10|320.5|317.6|320.4|317.5|320.51|317.61|320.34|317.44|16
1644666200000|2022-02-12 11:43:20|320.41|317.51|320.14|317.24|320.41|317.51|320.12|317.22|17
1644666210000|2022-02-12 11:43:30|320.19|317.29|320.19|317.29|320.24|317.34|320.17|317.27|15
1644666220000|2022-02-12 11:43:40|320.17|317.27|320.18|317.28|320.18|317.28|320.12|317.22|17
1644666230000|2022-02-12 11:43:50|320.19|317.29|320.12|317.22|320.2|317.3|320.12|317.22|16
1644666240000|2022-02-12 11:44:00|320.13|317.23|320.09|317.19|320.18|317.28|320.08|317.18|17
1644666250000|2022-02-12 11:44:10|320.1|317.2|320.1|317.2|320.13|317.23|320.09|317.19|13
1644666260000|2022-02-12 11:44:20|320.11|317.21|320.14|317.24|320.14|317.24|320.1|317.2|11
1644666270000|2022-02-12 11:44:30|320.16|317.26|320.1|317.2|320.16|317.26|320.07|317.17|16
1644666280000|2022-02-12 11:44:40|320.14|317.24|320.57|317.67|320.57|317.67|320.13|317.23|29
1644666290000|2022-02-12 11:44:50|320.58|317.68|320.66|317.76|320.7|317.8|320.56|317.66|17
1644666300000|2022-02-12 11:45:00|320.67|317.77|320.58|317.68|320.7|317.8|320.53|317.63|25
1644666310000|2022-02-12 11:45:10|320.59|317.69|320.65|317.75|320.69|317.79|320.59|317.69|20
1644666320000|2022-02-12 11:45:20|320.66|317.76|320.52|317.62|320.67|317.77|320.5|317.6|21
1644666330000|2022-02-12 11:45:30|320.53|317.63|320.48|317.58|320.53|317.63|320.44|317.54|20
1644666340000|2022-02-12 11:45:40|320.49|317.59|320.37|317.47|320.49|317.59|320.37|317.47|16
1644666350000|2022-02-12 11:45:50|320.38|317.48|320.26|317.36|320.38|317.48|320.26|317.36|16
1644666360000|2022-02-12 11:46:00|320.27|317.37|320.23|317.33|320.27|317.37|320.23|317.33|12
1644666370000|2022-02-12 11:46:10|320.26|317.36|320.25|317.35|320.27|317.37|320.23|317.33|13
1644666380000|2022-02-12 11:46:20|320.3|317.4|320.43|317.53|320.43|317.53|320.27|317.37|14
1644666390000|2022-02-12 11:46:30|320.41|317.51|320.45|317.55|320.45|317.55|320.41|317.51|14
1644666400000|2022-02-12 11:46:40|320.44|317.54|320.53|317.63|320.53|317.63|320.43|317.53|10
1644666410000|2022-02-12 11:46:50|320.5|317.6|320.45|317.55|320.53|317.63|320.44|317.54|11
1644666420000|2022-02-12 11:47:00|320.46|317.56|320.47|317.57|320.48|317.58|320.44|317.54|11
1644666430000|2022-02-12 11:47:10|320.45|317.55|320.4|317.5|320.46|317.56|320.4|317.5|9
1644666440000|2022-02-12 11:47:20|320.45|317.55|320.49|317.59|320.5|317.6|320.37|317.47|16
1644666450000|2022-02-12 11:47:30|320.48|317.58|320.51|317.61|320.55|317.65|320.48|317.58|13
1644666460000|2022-02-12 11:47:40|320.52|317.62|320.51|317.61|320.55|317.65|320.49|317.59|17
1644666470000|2022-02-12 11:47:50|320.52|317.62|320.45|317.55|320.54|317.64|320.45|317.55|16
1644666480000|2022-02-12 11:48:00|320.44|317.54|320.42|317.52|320.47|317.57|320.42|317.52|14
1644666490000|2022-02-12 11:48:10|320.43|317.53|320.41|317.51|320.46|317.56|320.39|317.49|12
1644666500000|2022-02-12 11:48:20|320.38|317.48|320.43|317.53|320.44|317.54|320.36|317.46|12
1644666510000|2022-02-12 11:48:30|320.4|317.5|320.44|317.54|320.46|317.56|320.4|317.5|8
1644666520000|2022-02-12 11:48:40|320.42|317.52|320.41|317.51|320.42|317.52|320.39|317.49|5
1644666530000|2022-02-12 11:48:50|320.42|317.52|320.5|317.6|320.53|317.63|320.42|317.52|14
1644666540000|2022-02-12 11:49:00|320.49|317.59|320.54|317.64|320.54|317.64|320.49|317.59|12
1644666550000|2022-02-12 11:49:10|320.55|317.65|320.66|317.76|320.67|317.77|320.55|317.65|17
1644666560000|2022-02-12 11:49:20|320.67|317.77|320.7|317.8|320.73|317.83|320.66|317.76|12
1644666570000|2022-02-12 11:49:30|320.71|317.81|320.86|317.96|320.88|317.98|320.71|317.81|21
1644666580000|2022-02-12 11:49:40|320.85|317.95|320.95|318.05|320.95|318.05|320.85|317.95|15
1644666590000|2022-02-12 11:49:50|321.04|318.14|321.01|318.11|321.07|318.17|320.98|318.08|13
1644666600000|2022-02-12 11:50:00|320.98|318.08|320.96|318.06|320.98|318.08|320.89|317.99|21
1644666610000|2022-02-12 11:50:10|320.97|318.07|321.05|318.15|321.07|318.17|320.97|318.07|19
1644666620000|2022-02-12 11:50:20|321.08|318.18|321.06|318.16|321.08|318.18|321.03|318.13|17
1644666630000|2022-02-12 11:50:30|321.07|318.17|321.04|318.14|321.14|318.24|321.04|318.14|18
1644666640000|2022-02-12 11:50:40|321.03|318.13|321.08|318.18|321.09|318.19|321.03|318.13|16
1644666650000|2022-02-12 11:50:50|321.09|318.19|321.03|318.13|321.09|318.19|321.01|318.11|13
1644666660000|2022-02-12 11:51:00|321.04|318.14|321.01|318.11|321.04|318.14|320.96|318.06|22
1644666670000|2022-02-12 11:51:10|321.02|318.12|320.91|318.01|321.03|318.13|320.9|318|24
1644666680000|2022-02-12 11:51:20|320.92|318.02|321.01|318.11|321.03|318.13|320.92|318.02|19
1644666690000|2022-02-12 11:51:30|320.99|318.09|321.15|318.25|321.15|318.25|320.98|318.08|22
1644666700000|2022-02-12 11:51:40|321.14|318.24|321.26|318.36|321.27|318.37|321.14|318.24|20
1644666710000|2022-02-12 11:51:50|321.27|318.37|321.41|318.51|321.44|318.54|321.27|318.37|27
1644666720000|2022-02-12 11:52:00|321.42|318.52|321.27|318.37|321.42|318.52|321.23|318.33|20
1644666730000|2022-02-12 11:52:10|321.25|318.35|321.34|318.44|321.34|318.44|321.24|318.34|22
1644666740000|2022-02-12 11:52:20|321.35|318.45|321.36|318.46|321.37|318.47|321.32|318.42|17
1644666750000|2022-02-12 11:52:30|321.33|318.43|321.39|318.49|321.4|318.5|321.33|318.43|15
1644666760000|2022-02-12 11:52:40|321.35|318.45|321.4|318.5|321.42|318.52|321.35|318.45|20
1644666770000|2022-02-12 11:52:50|321.35|318.45|321.37|318.47|321.38|318.48|321.27|318.37|27
1644666780000|2022-02-12 11:53:00|321.38|318.48|321.41|318.51|321.44|318.54|321.33|318.43|24
1644666790000|2022-02-12 11:53:10|321.42|318.52|321.41|318.51|321.42|318.52|321.36|318.46|6
1644666800000|2022-02-12 11:53:20|321.4|318.5|321.28|318.38|321.42|318.52|321.26|318.36|16
1644666810000|2022-02-12 11:53:30|321.27|318.37|321.3|318.4|321.3|318.4|321.26|318.36|17
1644666820000|2022-02-12 11:53:40|321.29|318.39|321.14|318.24|321.29|318.39|321.14|318.24|15
1644666830000|2022-02-12 11:53:50|321.17|318.27|321.09|318.19|321.21|318.31|321.08|318.18|16
1644666840000|2022-02-12 11:54:00|321.03|318.13|321.02|318.12|321.08|318.18|321|318.1|17
1644666850000|2022-02-12 11:54:10|321.03|318.13|321.08|318.18|321.08|318.18|321.03|318.13|11
1644666860000|2022-02-12 11:54:20|321.1|318.2|320.84|317.94|321.1|318.2|320.84|317.94|18
1644666870000|2022-02-12 11:54:30|320.83|317.93|320.93|318.03|320.94|318.04|320.82|317.92|19
1644666880000|2022-02-12 11:54:40|320.94|318.04|320.91|318.01|320.94|318.04|320.91|318.01|16
1644666890000|2022-02-12 11:54:50|320.93|318.03|321.02|318.12|321.07|318.17|320.92|318.02|19
1644666900000|2022-02-12 11:55:00|321.03|318.13|321.22|318.32|321.3|318.4|321.01|318.11|23
1644666910000|2022-02-12 11:55:10|321.21|318.31|321.05|318.15|321.22|318.32|321|318.1|28
1644666920000|2022-02-12 11:55:20|321.04|318.14|321.04|318.14|321.04|318.14|321|318.1|19
1644666930000|2022-02-12 11:55:30|321.03|318.13|320.96|318.06|321.03|318.13|320.94|318.04|14
1644666940000|2022-02-12 11:55:40|320.97|318.07|321.05|318.15|321.05|318.15|320.96|318.06|8
1644666950000|2022-02-12 11:55:50|321.04|318.14|321.04|318.14|321.06|318.16|321.02|318.12|16
1644666960000|2022-02-12 11:56:00|321.03|318.13|321.12|318.22|321.14|318.24|321.03|318.13|16
1644666970000|2022-02-12 11:56:10|321.13|318.23|321.12|318.22|321.13|318.23|321.1|318.2|11
1644666980000|2022-02-12 11:56:20|321.1|318.2|321.02|318.12|321.13|318.23|321|318.1|15
1644666990000|2022-02-12 11:56:30|321.01|318.11|320.98|318.08|321.02|318.12|320.98|318.08|6
1644667000000|2022-02-12 11:56:40|320.99|318.09|320.88|317.98|320.99|318.09|320.87|317.97|15
1644667010000|2022-02-12 11:56:50|320.85|317.95|320.78|317.88|320.87|317.97|320.77|317.87|12
1644667020000|2022-02-12 11:57:00|320.83|317.93|320.79|317.89|320.83|317.93|320.78|317.88|8
1644667030000|2022-02-12 11:57:10|320.78|317.88|320.9|318|320.93|318.03|320.77|317.87|17
1644667040000|2022-02-12 11:57:20|320.89|317.99|320.89|317.99|320.92|318.02|320.86|317.96|11
1644667050000|2022-02-12 11:57:30|320.94|318.04|320.87|317.97|320.94|318.04|320.84|317.94|23
1644667060000|2022-02-12 11:57:40|320.86|317.96|321.17|318.27|321.18|318.28|320.85|317.95|24
1644667070000|2022-02-12 11:57:50|321.18|318.28|321.31|318.41|321.32|318.42|321.14|318.24|19
1644667080000|2022-02-12 11:58:00|321.3|318.4|321.3|318.4|321.31|318.41|321.26|318.36|16
1644667090000|2022-02-12 11:58:10|321.29|318.39|321.57|318.67|321.6|318.7|321.29|318.39|18
1644667100000|2022-02-12 11:58:20|321.58|318.68|321.59|318.69|321.6|318.7|321.56|318.66|15
1644667110000|2022-02-12 11:58:30|321.57|318.67|321.68|318.78|321.7|318.8|321.57|318.67|13
1644667120000|2022-02-12 11:58:40|321.67|318.77|321.7|318.8|321.71|318.81|321.54|318.64|17
1644667130000|2022-02-12 11:58:50|321.71|318.81|321.73|318.83|321.74|318.84|321.69|318.79|14
1644667140000|2022-02-12 11:59:00|321.72|318.82|321.71|318.81|321.72|318.82|321.69|318.79|19
1644667150000|2022-02-12 11:59:10|321.73|318.83|321.59|318.69|321.74|318.84|321.59|318.69|12
1644667160000|2022-02-12 11:59:20|321.58|318.68|321.57|318.67|321.6|318.7|321.55|318.65|21
1644667170000|2022-02-12 11:59:30|321.58|318.68|321.58|318.68|321.62|318.72|321.54|318.64|21
1644667180000|2022-02-12 11:59:40|321.57|318.67|321.57|318.67|321.6|318.7|321.54|318.64|16
1644667190000|2022-02-12 11:59:50|321.55|318.65|321.61|318.71|321.63|318.73|321.55|318.65|16
1644667200000|2022-02-12 12:00:00|321.63|318.73|321.57|318.67|321.63|318.73|321.44|318.54|20
1644667210000|2022-02-12 12:00:10|321.55|318.65|321.48|318.58|321.58|318.68|321.42|318.52|24
1644667220000|2022-02-12 12:00:20|321.45|318.55|321.52|318.62|321.52|318.62|321.43|318.53|18
1644667230000|2022-02-12 12:00:30|321.54|318.64|321.5|318.6|321.56|318.66|321.5|318.6|21
1644667240000|2022-02-12 12:00:40|321.46|318.56|321.53|318.63|321.57|318.67|321.46|318.56|21
1644667250000|2022-02-12 12:00:50|321.49|318.59|321.58|318.68|321.61|318.71|321.49|318.59|16
1644667260000|2022-02-12 12:01:00|321.6|318.7|321.64|318.74|321.66|318.76|321.55|318.65|22
1644667270000|2022-02-12 12:01:10|321.6|318.7|321.59|318.69|321.63|318.73|321.53|318.63|22
1644667280000|2022-02-12 12:01:20|321.6|318.7|321.6|318.7|321.63|318.73|321.56|318.66|19
1644667290000|2022-02-12 12:01:30|321.62|318.72|321.63|318.73|321.64|318.74|321.56|318.66|22
1644667300000|2022-02-12 12:01:40|321.64|318.74|321.64|318.74|321.65|318.75|321.61|318.71|16
1644667310000|2022-02-12 12:01:50|321.65|318.75|321.59|318.69|321.65|318.75|321.47|318.57|24
1644667320000|2022-02-12 12:02:00|321.56|318.66|321.54|318.64|321.64|318.74|321.54|318.64|20
1644667330000|2022-02-12 12:02:10|321.55|318.65|321.47|318.57|321.55|318.65|321.42|318.52|23
1644667340000|2022-02-12 12:02:20|321.46|318.56|321.6|318.7|321.6|318.7|321.39|318.49|21
1644667350000|2022-02-12 12:02:30|321.61|318.71|321.58|318.68|321.62|318.72|321.47|318.57|16
1644667360000|2022-02-12 12:02:40|321.57|318.67|321.66|318.76|321.66|318.76|321.57|318.67|18
1644667370000|2022-02-12 12:02:50|321.65|318.75|321.59|318.69|321.65|318.75|321.59|318.69|12
1644667380000|2022-02-12 12:03:00|321.61|318.71|321.54|318.64|321.61|318.71|321.53|318.63|13
1644667390000|2022-02-12 12:03:10|321.52|318.62|321.41|318.51|321.53|318.63|321.41|318.51|16
1644667400000|2022-02-12 12:03:20|321.4|318.5|321.52|318.62|321.54|318.64|321.39|318.49|20
1644667410000|2022-02-12 12:03:30|321.53|318.63|321.61|318.71|321.68|318.78|321.52|318.62|23
1644667420000|2022-02-12 12:03:40|321.6|318.7|321.77|318.87|321.78|318.88|321.6|318.7|25
1644667430000|2022-02-12 12:03:50|321.68|318.78|321.73|318.83|321.75|318.85|321.67|318.77|17
1644667440000|2022-02-12 12:04:00|321.74|318.84|321.65|318.75|321.74|318.84|321.52|318.62|29
1644667450000|2022-02-12 12:04:10|321.64|318.74|321.57|318.67|321.64|318.74|321.57|318.67|17
1644667460000|2022-02-12 12:04:20|321.58|318.68|321.42|318.52|321.58|318.68|321.41|318.51|24
1644667470000|2022-02-12 12:04:30|321.41|318.51|321.4|318.5|321.47|318.57|321.39|318.49|23
1644667480000|2022-02-12 12:04:40|321.39|318.49|321.4|318.5|321.43|318.53|321.39|318.49|17
1644667490000|2022-02-12 12:04:50|321.39|318.49|321.39|318.49|321.43|318.53|321.38|318.48|14
1644667500000|2022-02-12 12:05:00|321.4|318.5|321.38|318.48|321.44|318.54|321.37|318.47|12
1644667510000|2022-02-12 12:05:10|321.39|318.49|321.11|318.21|321.39|318.49|321.11|318.21|23
1644667520000|2022-02-12 12:05:20|321.1|318.2|321.03|318.13|321.1|318.2|320.98|318.08|20
1644667530000|2022-02-12 12:05:30|321.04|318.14|321.03|318.13|321.16|318.26|321.01|318.11|20
1644667540000|2022-02-12 12:05:40|321.02|318.12|321.05|318.15|321.06|318.16|321.01|318.11|16
1644667550000|2022-02-12 12:05:50|321.06|318.16|321.06|318.16|321.07|318.17|321.02|318.12|15
1644667560000|2022-02-12 12:06:00|321.07|318.17|321.21|318.31|321.23|318.33|321.07|318.17|18
1644667570000|2022-02-12 12:06:10|321.2|318.3|321.2|318.3|321.23|318.33|321.17|318.27|10
1644667580000|2022-02-12 12:06:20|321.18|318.28|321.15|318.25|321.21|318.31|321.11|318.21|12
1644667590000|2022-02-12 12:06:30|321.16|318.26|321.07|318.17|321.16|318.26|321.04|318.14|13
1644667600000|2022-02-12 12:06:40|321.06|318.16|321.1|318.2|321.11|318.21|321.06|318.16|13
1644667610000|2022-02-12 12:06:50|321.09|318.19|321|318.1|321.09|318.19|321|318.1|19
1644667620000|2022-02-12 12:07:00|321.01|318.11|320.85|317.95|321.01|318.11|320.83|317.93|17
1644667630000|2022-02-12 12:07:10|320.84|317.94|320.79|317.89|320.85|317.95|320.79|317.89|15
1644667640000|2022-02-12 12:07:20|320.84|317.94|320.89|317.99|320.89|317.99|320.79|317.89|16
1644667650000|2022-02-12 12:07:30|320.88|317.98|321.05|318.15|321.08|318.18|320.88|317.98|21
1644667660000|2022-02-12 12:07:40|321.04|318.14|320.91|318.01|321.09|318.19|320.89|317.99|23
1644667670000|2022-02-12 12:07:50|320.9|318|320.88|317.98|320.9|318|320.88|317.98|9
1644667680000|2022-02-12 12:08:00|320.9|318|320.73|317.83|320.91|318.01|320.73|317.83|20
1644667690000|2022-02-12 12:08:10|320.72|317.82|320.56|317.66|320.76|317.86|320.55|317.65|23
1644667700000|2022-02-12 12:08:20|320.57|317.67|320.57|317.67|320.58|317.68|320.54|317.64|10
1644667710000|2022-02-12 12:08:30|320.58|317.68|320.59|317.69|320.6|317.7|320.55|317.65|10
1644667720000|2022-02-12 12:08:40|320.57|317.67|320.6|317.7|320.6|317.7|320.56|317.66|7
1644667730000|2022-02-12 12:08:50|320.61|317.71|320.75|317.85|320.76|317.86|320.57|317.67|16
1644667740000|2022-02-12 12:09:00|320.76|317.86|320.67|317.77|320.76|317.86|320.67|317.77|13
1644667750000|2022-02-12 12:09:10|320.68|317.78|320.54|317.64|320.68|317.78|320.53|317.63|17
1644667760000|2022-02-12 12:09:20|320.53|317.63|320.35|317.45|320.53|317.63|320.34|317.44|21
1644667770000|2022-02-12 12:09:30|320.34|317.44|320.32|317.42|320.36|317.46|320.32|317.42|10
1644667780000|2022-02-12 12:09:40|320.33|317.43|320.46|317.56|320.47|317.57|320.24|317.34|25
1644667790000|2022-02-12 12:09:50|320.44|317.54|320.42|317.52|320.49|317.59|320.41|317.51|17
1644667800000|2022-02-12 12:10:00|320.45|317.55|320.46|317.56|320.48|317.58|320.41|317.51|13
1644667810000|2022-02-12 12:10:10|320.48|317.58|320.56|317.66|320.57|317.67|320.48|317.58|14
1644667820000|2022-02-12 12:10:20|320.57|317.67|320.46|317.56|320.57|317.67|320.46|317.56|13
1644667830000|2022-02-12 12:10:30|320.49|317.59|320.48|317.58|320.5|317.6|320.45|317.55|15
1644667840000|2022-02-12 12:10:40|320.47|317.57|320.41|317.51|320.47|317.57|320.41|317.51|18
1644667850000|2022-02-12 12:10:50|320.4|317.5|320.32|317.42|320.43|317.53|320.31|317.41|17
1644667860000|2022-02-12 12:11:00|320.31|317.41|320.35|317.45|320.36|317.46|320.31|317.41|15
1644667870000|2022-02-12 12:11:10|320.34|317.44|320.31|317.41|320.37|317.47|320.31|317.41|12
1644667880000|2022-02-12 12:11:20|320.32|317.42|320.2|317.3|320.33|317.43|320.13|317.23|21
1644667890000|2022-02-12 12:11:30|320.25|317.35|320.22|317.32|320.25|317.35|320.19|317.29|15
1644667900000|2022-02-12 12:11:40|320.21|317.31|320.25|317.35|320.25|317.35|320.19|317.29|11
1644667910000|2022-02-12 12:11:50|320.23|317.33|320.18|317.28|320.24|317.34|320.18|317.28|12
1644667920000|2022-02-12 12:12:00|320.19|317.29|320.19|317.29|320.2|317.3|320.16|317.26|10
1644667930000|2022-02-12 12:12:10|320.2|317.3|320.2|317.3|320.21|317.31|320.17|317.27|11
1644667940000|2022-02-12 12:12:20|320.19|317.29|320.2|317.3|320.22|317.32|320.19|317.29|11
1644667950000|2022-02-12 12:12:30|320.19|317.29|320.3|317.4|320.3|317.4|320.19|317.29|12
1644667960000|2022-02-12 12:12:40|320.32|317.42|320.34|317.44|320.37|317.47|320.31|317.41|11
1644667970000|2022-02-12 12:12:50|320.35|317.45|320.32|317.42|320.35|317.45|320.31|317.41|5
1644667980000|2022-02-12 12:13:00|320.33|317.43|320.33|317.43|320.35|317.45|320.33|317.43|4
1644667990000|2022-02-12 12:13:10|320.3|317.4|320.22|317.32|320.34|317.44|320.22|317.32|12
1644668000000|2022-02-12 12:13:20|320.19|317.29|320.03|317.13|320.19|317.29|319.98|317.08|23
1644668010000|2022-02-12 12:13:30|320.04|317.14|319.91|317.01|320.12|317.22|319.91|317.01|22
1644668020000|2022-02-12 12:13:40|319.94|317.04|319.82|316.92|319.95|317.05|319.82|316.92|16
1644668030000|2022-02-12 12:13:50|319.83|316.93|319.81|316.91|319.84|316.94|319.76|316.86|13
1644668040000|2022-02-12 12:14:00|319.8|316.9|319.86|316.96|319.87|316.97|319.76|316.86|18
1644668050000|2022-02-12 12:14:10|319.91|317.01|320.08|317.18|320.08|317.18|319.87|316.97|20
1644668060000|2022-02-12 12:14:20|320.07|317.17|320.04|317.14|320.07|317.17|320.03|317.13|12
1644668070000|2022-02-12 12:14:30|320.02|317.12|320.06|317.16|320.07|317.17|320.01|317.11|10
1644668080000|2022-02-12 12:14:40|320.07|317.17|319.81|316.91|320.07|317.17|319.81|316.91|14
1644668090000|2022-02-12 12:14:50|319.82|316.92|319.81|316.91|319.83|316.93|319.8|316.9|13
1644668100000|2022-02-12 12:15:00|319.8|316.9|319.42|316.52|319.81|316.91|319.35|316.45|21
1644668110000|2022-02-12 12:15:10|319.43|316.53|319.41|316.51|319.47|316.57|319.37|316.47|22
1644668120000|2022-02-12 12:15:20|319.46|316.56|319.4|316.5|319.5|316.6|319.39|316.49|22
1644668130000|2022-02-12 12:15:30|319.39|316.49|319.24|316.34|319.4|316.5|319.24|316.34|19
1644668140000|2022-02-12 12:15:40|319.26|316.36|319.07|316.17|319.27|316.37|319.07|316.17|18
1644668150000|2022-02-12 12:15:50|319.08|316.18|319.23|316.33|319.23|316.33|319.04|316.14|15
1644668160000|2022-02-12 12:16:00|319.26|316.36|319.23|316.33|319.33|316.43|319.19|316.29|19
1644668170000|2022-02-12 12:16:10|319.22|316.32|319.24|316.34|319.27|316.37|319.21|316.31|14
1644668180000|2022-02-12 12:16:20|319.25|316.35|319.16|316.26|319.25|316.35|319.16|316.26|18
1644668190000|2022-02-12 12:16:30|319.17|316.27|319.3|316.4|319.34|316.44|319.16|316.26|24
1644668200000|2022-02-12 12:16:40|319.33|316.43|319.31|316.41|319.38|316.48|319.31|316.41|19
1644668210000|2022-02-12 12:16:50|319.33|316.43|319.33|316.43|319.35|316.45|319.31|316.41|11
1644668220000|2022-02-12 12:17:00|319.34|316.44|319.08|316.18|319.34|316.44|319.08|316.18|17
1644668230000|2022-02-12 12:17:10|319.09|316.19|319.01|316.11|319.1|316.2|319|316.1|13
1644668240000|2022-02-12 12:17:20|319|316.1|318.99|316.09|319|316.1|318.99|316.09|2
1644668250000|2022-02-12 12:17:30|319|316.1|318.96|316.06|319|316.1|318.94|316.04|9
1644668260000|2022-02-12 12:17:40|318.95|316.05|318.84|315.94|318.96|316.06|318.84|315.94|10
1644668270000|2022-02-12 12:17:50|318.85|315.95|318.94|316.04|318.94|316.04|318.83|315.93|20
1644668280000|2022-02-12 12:18:00|318.95|316.05|319.06|316.16|319.06|316.16|318.95|316.05|16
1644668290000|2022-02-12 12:18:10|319.07|316.17|319.15|316.25|319.15|316.25|319.03|316.13|22
1644668300000|2022-02-12 12:18:20|319.14|316.24|319.03|316.13|319.14|316.24|319.03|316.13|12
1644668310000|2022-02-12 12:18:30|319.05|316.15|319.02|316.12|319.05|316.15|319|316.1|12
1644668320000|2022-02-12 12:18:40|319.01|316.11|319.01|316.11|319.04|316.14|319.01|316.11|9
1644668330000|2022-02-12 12:18:50|319.02|316.12|319.07|316.17|319.07|316.17|318.98|316.08|21
1644668340000|2022-02-12 12:19:00|319.11|316.21|319.04|316.14|319.13|316.23|319.04|316.14|15
1644668350000|2022-02-12 12:19:10|319.03|316.13|318.99|316.09|319.04|316.14|318.93|316.03|21
1644668360000|2022-02-12 12:19:20|318.98|316.08|318.86|315.96|318.99|316.09|318.85|315.95|19
1644668370000|2022-02-12 12:19:30|318.85|315.95|318.97|316.07|318.97|316.07|318.84|315.94|12
1644668380000|2022-02-12 12:19:40|318.96|316.06|318.82|315.92|318.96|316.06|318.81|315.91|14
1644668390000|2022-02-12 12:19:50|318.83|315.93|318.87|315.97|318.93|316.03|318.83|315.93|15
1644668400000|2022-02-12 12:20:00|318.85|315.95|318.9|316|318.9|316|318.82|315.92|15
1644668410000|2022-02-12 12:20:10|318.91|316.01|318.85|315.95|318.91|316.01|318.84|315.94|13
1644668420000|2022-02-12 12:20:20|318.86|315.96|318.82|315.92|318.87|315.97|318.82|315.92|16
1644668430000|2022-02-12 12:20:30|318.83|315.93|318.83|315.93|318.83|315.93|318.83|315.93|1
1644668440000|2022-02-12 12:20:40|318.81|315.91|318.78|315.88|318.82|315.92|318.78|315.88|10
1644668450000|2022-02-12 12:20:50|318.76|315.86|318.6|315.7|318.76|315.86|318.58|315.68|19
1644668460000|2022-02-12 12:21:00|318.59|315.69|318.48|315.58|318.62|315.72|318.48|315.58|14
1644668470000|2022-02-12 12:21:10|318.49|315.59|318.13|315.23|318.49|315.59|318.11|315.21|21
1644668480000|2022-02-12 12:21:20|318.14|315.24|318.19|315.29|318.23|315.33|318.12|315.22|20
1644668490000|2022-02-12 12:21:30|318.2|315.3|318.34|315.44|318.41|315.51|318.16|315.26|20
1644668500000|2022-02-12 12:21:40|318.35|315.45|318.45|315.55|318.46|315.56|318.35|315.45|12
1644668510000|2022-02-12 12:21:50|318.46|315.56|318.65|315.75|318.66|315.76|318.45|315.55|23
1644668520000|2022-02-12 12:22:00|318.62|315.72|318.87|315.97|318.87|315.97|318.62|315.72|22
1644668530000|2022-02-12 12:22:10|318.86|315.96|318.88|315.98|319.05|316.15|318.85|315.95|23
1644668540000|2022-02-12 12:22:20|318.89|315.99|318.84|315.94|318.93|316.03|318.83|315.93|21
1644668550000|2022-02-12 12:22:30|318.86|315.96|318.81|315.91|318.95|316.05|318.79|315.89|20
1644668560000|2022-02-12 12:22:40|318.8|315.9|318.83|315.93|318.85|315.95|318.77|315.87|13
1644668570000|2022-02-12 12:22:50|318.84|315.94|318.86|315.96|318.87|315.97|318.81|315.91|9
1644668580000|2022-02-12 12:23:00|318.83|315.93|318.85|315.95|318.86|315.96|318.83|315.93|8
1644668590000|2022-02-12 12:23:10|318.86|315.96|318.99|316.09|319.01|316.11|318.84|315.94|19
1644668600000|2022-02-12 12:23:20|318.98|316.08|318.89|315.99|318.99|316.09|318.87|315.97|17
1644668610000|2022-02-12 12:23:30|318.88|315.98|318.84|315.94|318.88|315.98|318.83|315.93|8
1644668620000|2022-02-12 12:23:40|318.83|315.93|318.8|315.9|318.83|315.93|318.8|315.9|11
1644668630000|2022-02-12 12:23:50|318.81|315.91|318.77|315.87|318.81|315.91|318.76|315.86|15
1644668640000|2022-02-12 12:24:00|318.78|315.88|318.85|315.95|318.87|315.97|318.78|315.88|21
1644668650000|2022-02-12 12:24:10|318.84|315.94|318.84|315.94|318.85|315.95|318.81|315.91|11
1644668660000|2022-02-12 12:24:20|318.86|315.96|318.93|316.03|318.94|316.04|318.82|315.92|14
1644668670000|2022-02-12 12:24:30|318.94|316.04|318.98|316.08|318.99|316.09|318.93|316.03|14
1644668680000|2022-02-12 12:24:40|318.95|316.05|318.93|316.03|318.98|316.08|318.93|316.03|20
1644668690000|2022-02-12 12:24:50|318.96|316.06|318.92|316.02|318.99|316.09|318.92|316.02|11
1644668700000|2022-02-12 12:25:00|318.93|316.03|318.95|316.05|318.97|316.07|318.91|316.01|15
1644668710000|2022-02-12 12:25:10|318.96|316.06|318.93|316.03|319|316.1|318.89|315.99|19
1644668720000|2022-02-12 12:25:20|318.92|316.02|318.91|316.01|318.93|316.03|318.9|316|8
1644668730000|2022-02-12 12:25:30|318.92|316.02|318.91|316.01|318.92|316.02|318.89|315.99|9
1644668740000|2022-02-12 12:25:40|318.93|316.03|318.96|316.06|318.98|316.08|318.93|316.03|9
1644668750000|2022-02-12 12:25:50|318.98|316.08|318.97|316.07|319|316.1|318.97|316.07|15
1644668760000|2022-02-12 12:26:00|318.98|316.08|319.06|316.16|319.06|316.16|318.97|316.07|10
1644668770000|2022-02-12 12:26:10|319.07|316.17|319.13|316.23|319.14|316.24|319.07|316.17|13
1644668780000|2022-02-12 12:26:20|319.1|316.2|319.1|316.2|319.15|316.25|319.1|316.2|8
1644668790000|2022-02-12 12:26:30|319.11|316.21|319.36|316.46|319.36|316.46|319.11|316.21|20
1644668800000|2022-02-12 12:26:40|319.37|316.47|319.66|316.76|319.66|316.76|319.36|316.46|26
1644668810000|2022-02-12 12:26:50|319.65|316.75|319.53|316.63|319.66|316.76|319.5|316.6|20
1644668820000|2022-02-12 12:27:00|319.52|316.62|319.51|316.61|319.53|316.63|319.49|316.59|14
1644668830000|2022-02-12 12:27:10|319.49|316.59|319.52|316.62|319.52|316.62|319.49|316.59|8
1644668840000|2022-02-12 12:27:20|319.51|316.61|319.51|316.61|319.51|316.61|319.49|316.59|5
1644668850000|2022-02-12 12:27:30|319.52|316.62|319.53|316.63|319.53|316.63|319.5|316.6|8
1644668860000|2022-02-12 12:27:40|319.5|316.6|319.47|316.57|319.5|316.6|319.42|316.52|22
1644668870000|2022-02-12 12:27:50|319.48|316.58|319.47|316.57|319.49|316.59|319.46|316.56|15
1644668880000|2022-02-12 12:28:00|319.49|316.59|319.43|316.53|319.49|316.59|319.42|316.52|13
1644668890000|2022-02-12 12:28:10|319.42|316.52|319.33|316.43|319.44|316.54|319.31|316.41|19
1644668900000|2022-02-12 12:28:20|319.34|316.44|319.38|316.48|319.42|316.52|319.34|316.44|20
1644668910000|2022-02-12 12:28:30|319.42|316.52|319.43|316.53|319.45|316.55|319.37|316.47|13
1644668920000|2022-02-12 12:28:40|319.44|316.54|319.44|316.54|319.44|316.54|319.37|316.47|10
1644668930000|2022-02-12 12:28:50|319.43|316.53|319.44|316.54|319.46|316.56|319.41|316.51|8
1644668940000|2022-02-12 12:29:00|319.43|316.53|319.54|316.64|319.56|316.66|319.43|316.53|16
1644668950000|2022-02-12 12:29:10|319.55|316.65|319.66|316.76|319.66|316.76|319.55|316.65|17
1644668960000|2022-02-12 12:29:20|319.63|316.73|319.72|316.82|319.72|316.82|319.63|316.73|12
1644668970000|2022-02-12 12:29:30|319.69|316.79|319.66|316.76|319.71|316.81|319.62|316.72|13
1644668980000|2022-02-12 12:29:40|319.63|316.73|319.63|316.73|319.65|316.75|319.61|316.71|11
1644668990000|2022-02-12 12:29:50|319.64|316.74|319.49|316.59|319.64|316.74|319.46|316.56|14
1644669000000|2022-02-12 12:30:00|319.48|316.58|319.33|316.43|319.48|316.58|319.32|316.42|14
1644669010000|2022-02-12 12:30:10|319.27|316.37|319.33|316.43|319.33|316.43|319.24|316.34|15
1644669020000|2022-02-12 12:30:20|319.3|316.4|319.29|316.39|319.32|316.42|319.28|316.38|16
1644669030000|2022-02-12 12:30:30|319.3|316.4|319.46|316.56|319.47|316.57|319.3|316.4|19
1644669040000|2022-02-12 12:30:40|319.45|316.55|319.47|316.57|319.48|316.58|319.44|316.54|8
1644669050000|2022-02-12 12:30:50|319.48|316.58|319.55|316.65|319.58|316.68|319.48|316.58|12
1644669060000|2022-02-12 12:31:00|319.56|316.66|319.58|316.68|319.58|316.68|319.53|316.63|14
1644669070000|2022-02-12 12:31:10|319.59|316.69|319.59|316.69|319.6|316.7|319.58|316.68|10
1644669080000|2022-02-12 12:31:20|319.58|316.68|319.6|316.7|319.64|316.74|319.54|316.64|16
1644669090000|2022-02-12 12:31:30|319.61|316.71|319.59|316.69|319.62|316.72|319.56|316.66|16
1644669100000|2022-02-12 12:31:40|319.57|316.67|319.57|316.67|319.59|316.69|319.56|316.66|6
1644669110000|2022-02-12 12:31:50|319.59|316.69|319.6|316.7|319.6|316.7|319.55|316.65|8
1644669120000|2022-02-12 12:32:00|319.55|316.65|319.57|316.67|319.6|316.7|319.55|316.65|17
1644669130000|2022-02-12 12:32:10|319.59|316.69|319.63|316.73|319.65|316.75|319.55|316.65|11
1644669140000|2022-02-12 12:32:20|319.6|316.7|319.56|316.66|319.61|316.71|319.53|316.63|18
1644669150000|2022-02-12 12:32:30|319.57|316.67|319.44|316.54|319.57|316.67|319.42|316.52|23
1644669160000|2022-02-12 12:32:40|319.42|316.52|319.42|316.52|319.45|316.55|319.42|316.52|15
1644669170000|2022-02-12 12:32:50|319.43|316.53|319.34|316.44|319.45|316.55|319.34|316.44|19
1644669180000|2022-02-12 12:33:00|319.35|316.45|319.36|316.46|319.39|316.49|319.34|316.44|16
1644669190000|2022-02-12 12:33:10|319.37|316.47|319.08|316.18|319.38|316.48|319.08|316.18|17
1644669200000|2022-02-12 12:33:20|319.07|316.17|318.9|316|319.09|316.19|318.9|316|25
1644669210000|2022-02-12 12:33:30|318.85|315.95|318.83|315.93|318.86|315.96|318.75|315.85|26
1644669220000|2022-02-12 12:33:40|318.82|315.92|318.87|315.97|318.87|315.97|318.8|315.9|20
1644669230000|2022-02-12 12:33:50|318.86|315.96|318.91|316.01|318.93|316.03|318.83|315.93|16
1644669240000|2022-02-12 12:34:00|318.92|316.02|318.92|316.02|318.92|316.02|318.86|315.96|11
1644669250000|2022-02-12 12:34:10|318.89|315.99|318.74|315.84|318.9|316|318.73|315.83|15
1644669260000|2022-02-12 12:34:20|318.73|315.83|318.7|315.8|318.74|315.84|318.67|315.77|13
1644669270000|2022-02-12 12:34:30|318.69|315.79|318.66|315.76|318.7|315.8|318.65|315.75|10
1644669280000|2022-02-12 12:34:40|318.65|315.75|318.64|315.74|318.65|315.75|318.64|315.74|6
1644669290000|2022-02-12 12:34:50|318.65|315.75|318.53|315.63|318.66|315.76|318.53|315.63|19
1644669300000|2022-02-12 12:35:00|318.54|315.64|318.44|315.54|318.56|315.66|318.39|315.49|22
1644669310000|2022-02-12 12:35:10|318.45|315.55|318.71|315.81|318.72|315.82|318.43|315.53|29
1644669320000|2022-02-12 12:35:20|318.73|315.83|318.78|315.88|318.8|315.9|318.7|315.8|20
1644669330000|2022-02-12 12:35:30|318.79|315.89|318.66|315.76|318.82|315.92|318.66|315.76|18
1644669340000|2022-02-12 12:35:40|318.67|315.77|318.58|315.68|318.67|315.77|318.55|315.65|16
1644669350000|2022-02-12 12:35:50|318.57|315.67|318.6|315.7|318.61|315.71|318.56|315.66|12
1644669360000|2022-02-12 12:36:00|318.59|315.69|318.67|315.77|318.67|315.77|318.59|315.69|8
1644669370000|2022-02-12 12:36:10|318.64|315.74|318.61|315.71|318.66|315.76|318.56|315.66|14
1644669380000|2022-02-12 12:36:20|318.62|315.72|318.61|315.71|318.64|315.74|318.59|315.69|17
1644669390000|2022-02-12 12:36:30|318.62|315.72|318.79|315.89|318.79|315.89|318.61|315.71|13
1644669400000|2022-02-12 12:36:40|318.8|315.9|318.8|315.9|318.86|315.96|318.78|315.88|19
1644669410000|2022-02-12 12:36:50|318.81|315.91|318.87|315.97|318.88|315.98|318.81|315.91|14
1644669420000|2022-02-12 12:37:00|318.89|315.99|319.1|316.2|319.1|316.2|318.84|315.94|24
1644669430000|2022-02-12 12:37:10|319.11|316.21|319.28|316.38|319.28|316.38|319.1|316.2|22
1644669440000|2022-02-12 12:37:20|319.29|316.39|319.37|316.47|319.38|316.48|319.28|316.38|15
1644669450000|2022-02-12 12:37:30|319.35|316.45|319.11|316.21|319.36|316.46|319.11|316.21|23
1644669460000|2022-02-12 12:37:40|319.13|316.23|318.95|316.05|319.13|316.23|318.95|316.05|21
1644669470000|2022-02-12 12:37:50|318.96|316.06|318.99|316.09|319.02|316.12|318.96|316.06|14
1644669480000|2022-02-12 12:38:00|319.02|316.12|318.92|316.02|319.02|316.12|318.92|316.02|16
1644669490000|2022-02-12 12:38:10|318.95|316.05|318.81|315.91|318.95|316.05|318.71|315.81|21
1644669500000|2022-02-12 12:38:20|318.82|315.92|318.7|315.8|318.82|315.92|318.7|315.8|14
1644669510000|2022-02-12 12:38:30|318.72|315.82|318.75|315.85|318.75|315.85|318.67|315.77|19
1644669520000|2022-02-12 12:38:40|318.73|315.83|318.58|315.68|318.75|315.85|318.58|315.68|22
1644669530000|2022-02-12 12:38:50|318.59|315.69|318.48|315.58|318.59|315.69|318.48|315.58|13
1644669540000|2022-02-12 12:39:00|318.51|315.61|318.65|315.75|318.66|315.76|318.47|315.57|25
1644669550000|2022-02-12 12:39:10|318.66|315.76|318.71|315.81|318.71|315.81|318.64|315.74|12
1644669560000|2022-02-12 12:39:20|318.72|315.82|318.72|315.82|318.74|315.84|318.69|315.79|21
1644669570000|2022-02-12 12:39:30|318.65|315.75|318.62|315.72|318.65|315.75|318.59|315.69|16
1644669580000|2022-02-12 12:39:40|318.63|315.73|318.71|315.81|318.72|315.82|318.6|315.7|18
1644669590000|2022-02-12 12:39:50|318.7|315.8|318.73|315.83|318.75|315.85|318.68|315.78|13
1644669600000|2022-02-12 12:40:00|318.71|315.81|318.56|315.66|318.74|315.84|318.56|315.66|19
1644669610000|2022-02-12 12:40:10|318.59|315.69|318.38|315.48|318.59|315.69|318.36|315.46|21
1644669620000|2022-02-12 12:40:20|318.39|315.49|318.41|315.51|318.45|315.55|318.31|315.41|18
1644669630000|2022-02-12 12:40:30|318.42|315.52|318.45|315.55|318.46|315.56|318.39|315.49|12
1644669640000|2022-02-12 12:40:40|318.46|315.56|318.53|315.63|318.54|315.64|318.46|315.56|11
1644669650000|2022-02-12 12:40:50|318.54|315.64|318.59|315.69|318.59|315.69|318.52|315.62|12
1644669660000|2022-02-12 12:41:00|318.58|315.68|318.73|315.83|318.73|315.83|318.57|315.67|17
1644669670000|2022-02-12 12:41:10|318.76|315.86|318.73|315.83|318.77|315.87|318.65|315.75|15
1644669680000|2022-02-12 12:41:20|318.74|315.84|318.95|316.05|318.97|316.07|318.73|315.83|25
1644669690000|2022-02-12 12:41:30|318.97|316.07|319|316.1|319|316.1|318.94|316.04|14
1644669700000|2022-02-12 12:41:40|318.99|316.09|318.91|316.01|319|316.1|318.9|316|19
1644669710000|2022-02-12 12:41:50|318.92|316.02|318.71|315.81|318.92|316.02|318.71|315.81|22
1644669720000|2022-02-12 12:42:00|318.72|315.82|318.83|315.93|318.86|315.96|318.72|315.82|23
1644669730000|2022-02-12 12:42:10|318.8|315.9|318.87|315.97|318.89|315.99|318.8|315.9|17
1644669740000|2022-02-12 12:42:20|318.88|315.98|318.97|316.07|318.98|316.08|318.88|315.98|15
1644669750000|2022-02-12 12:42:30|318.98|316.08|318.85|315.95|319.01|316.11|318.85|315.95|11
1644669760000|2022-02-12 12:42:40|318.86|315.96|318.86|315.96|318.87|315.97|318.82|315.92|22
1644669770000|2022-02-12 12:42:50|318.87|315.97|318.78|315.88|318.88|315.98|318.76|315.86|16
1644669780000|2022-02-12 12:43:00|318.79|315.89|318.84|315.94|318.85|315.95|318.75|315.85|15
1644669790000|2022-02-12 12:43:10|318.86|315.96|318.9|316|318.9|316|318.84|315.94|19
1644669800000|2022-02-12 12:43:20|318.89|315.99|318.99|316.09|319.02|316.12|318.87|315.97|22
1644669810000|2022-02-12 12:43:30|318.98|316.08|318.86|315.96|318.98|316.08|318.83|315.93|14
1644669820000|2022-02-12 12:43:40|318.85|315.95|318.85|315.95|318.86|315.96|318.81|315.91|8
1644669830000|2022-02-12 12:43:50|318.86|315.96|318.76|315.86|318.87|315.97|318.76|315.86|19
1644669840000|2022-02-12 12:44:00|318.77|315.87|318.78|315.88|318.79|315.89|318.77|315.87|8
1644669850000|2022-02-12 12:44:10|318.79|315.89|318.95|316.05|318.95|316.05|318.77|315.87|17
1644669860000|2022-02-12 12:44:20|318.96|316.06|318.97|316.07|318.97|316.07|318.94|316.04|10
1644669870000|2022-02-12 12:44:30|318.98|316.08|318.97|316.07|319.01|316.11|318.95|316.05|14
1644669880000|2022-02-12 12:44:40|318.98|316.08|318.87|315.97|319|316.1|318.86|315.96|16
1644669890000|2022-02-12 12:44:50|318.89|315.99|318.88|315.98|318.92|316.02|318.84|315.94|20
1644669900000|2022-02-12 12:45:00|318.89|315.99|318.98|316.08|319|316.1|318.86|315.96|12
1644669910000|2022-02-12 12:45:10|318.97|316.07|319.05|316.15|319.06|316.16|318.97|316.07|16
1644669920000|2022-02-12 12:45:20|319.07|316.17|319.09|316.19|319.1|316.2|319.06|316.16|18
1644669930000|2022-02-12 12:45:30|319.1|316.2|319.06|316.16|319.1|316.2|319|316.1|18
1644669940000|2022-02-12 12:45:40|319.07|316.17|319.05|316.15|319.1|316.2|319.05|316.15|13
1644669950000|2022-02-12 12:45:50|319.06|316.16|319.08|316.18|319.1|316.2|319.04|316.14|10
1644669960000|2022-02-12 12:46:00|319.09|316.19|318.89|315.99|319.09|316.19|318.89|315.99|17
1644669970000|2022-02-12 12:46:10|318.9|316|319.02|316.12|319.04|316.14|318.89|315.99|12
1644669980000|2022-02-12 12:46:20|319.03|316.13|318.9|316|319.05|316.15|318.81|315.91|23
1644669990000|2022-02-12 12:46:30|318.91|316.01|318.9|316|318.92|316.02|318.89|315.99|12
1644670000000|2022-02-12 12:46:40|318.91|316.01|318.88|315.98|318.93|316.03|318.86|315.96|20
1644670010000|2022-02-12 12:46:50|318.89|315.99|318.92|316.02|318.92|316.02|318.88|315.98|6
1644670020000|2022-02-12 12:47:00|318.91|316.01|318.85|315.95|318.91|316.01|318.82|315.92|16
1644670030000|2022-02-12 12:47:10|318.86|315.96|318.85|315.95|318.91|316.01|318.81|315.91|23
1644670040000|2022-02-12 12:47:20|318.86|315.96|318.7|315.8|318.86|315.96|318.7|315.8|19
1644670050000|2022-02-12 12:47:30|318.69|315.79|318.8|315.9|318.8|315.9|318.69|315.79|15
1644670060000|2022-02-12 12:47:40|318.82|315.92|318.83|315.93|318.85|315.95|318.8|315.9|19
1644670070000|2022-02-12 12:47:50|318.84|315.94|318.81|315.91|318.84|315.94|318.76|315.86|19
1644670080000|2022-02-12 12:48:00|318.79|315.89|318.79|315.89|318.81|315.91|318.78|315.88|9
1644670090000|2022-02-12 12:48:10|318.77|315.87|318.78|315.88|318.84|315.94|318.77|315.87|20
1644670100000|2022-02-12 12:48:20|318.77|315.87|318.86|315.96|318.86|315.96|318.75|315.85|21
1644670110000|2022-02-12 12:48:30|318.85|315.95|318.86|315.96|318.87|315.97|318.82|315.92|7
1644670120000|2022-02-12 12:48:40|318.85|315.95|318.86|315.96|318.86|315.96|318.84|315.94|12
1644670130000|2022-02-12 12:48:50|318.87|315.97|319.01|316.11|319.02|316.12|318.85|315.95|22
1644670140000|2022-02-12 12:49:00|319.02|316.12|318.96|316.06|319.03|316.13|318.94|316.04|17
1644670150000|2022-02-12 12:49:10|318.97|316.07|319.02|316.12|319.02|316.12|318.94|316.04|18
1644670160000|2022-02-12 12:49:20|319.01|316.11|318.97|316.07|319.02|316.12|318.95|316.05|17
1644670170000|2022-02-12 12:49:30|318.96|316.06|318.99|316.09|319.04|316.14|318.92|316.02|18
1644670180000|2022-02-12 12:49:40|318.98|316.08|319.07|316.17|319.08|316.18|318.98|316.08|14
1644670190000|2022-02-12 12:49:50|319.08|316.18|319.09|316.19|319.1|316.2|319.05|316.15|11
1644670200000|2022-02-12 12:50:00|319.1|316.2|319.05|316.15|319.1|316.2|319.05|316.15|13
1644670210000|2022-02-12 12:50:10|319.06|316.16|319.18|316.28|319.18|316.28|319.06|316.16|17
1644670220000|2022-02-12 12:50:20|319.2|316.3|319.2|316.3|319.25|316.35|319.2|316.3|17
1644670230000|2022-02-12 12:50:30|319.23|316.33|319.12|316.22|319.25|316.35|319.12|316.22|18
1644670240000|2022-02-12 12:50:40|319.05|316.15|318.85|315.95|319.08|316.18|318.85|315.95|25
1644670250000|2022-02-12 12:50:50|318.86|315.96|318.87|315.97|318.93|316.03|318.85|315.95|14
1644670260000|2022-02-12 12:51:00|318.88|315.98|318.7|315.8|318.89|315.99|318.68|315.78|23
1644670270000|2022-02-12 12:51:10|318.66|315.76|318.54|315.64|318.66|315.76|318.52|315.62|21
1644670280000|2022-02-12 12:51:20|318.55|315.65|318.52|315.62|318.56|315.66|318.5|315.6|13
1644670290000|2022-02-12 12:51:30|318.54|315.64|318.49|315.59|318.55|315.65|318.49|315.59|14
1644670300000|2022-02-12 12:51:40|318.48|315.58|318.42|315.52|318.48|315.58|318.37|315.47|19
1644670310000|2022-02-12 12:51:50|318.41|315.51|318.63|315.73|318.63|315.73|318.41|315.51|24
1644670320000|2022-02-12 12:52:00|318.52|315.62|318.55|315.65|318.56|315.66|318.5|315.6|15
1644670330000|2022-02-12 12:52:10|318.53|315.63|318.63|315.73|318.63|315.73|318.51|315.61|16
1644670340000|2022-02-12 12:52:20|318.64|315.74|318.77|315.87|318.77|315.87|318.6|315.7|14
1644670350000|2022-02-12 12:52:30|318.73|315.83|318.6|315.7|318.73|315.83|318.56|315.66|12
1644670360000|2022-02-12 12:52:40|318.61|315.71|318.64|315.74|318.66|315.76|318.6|315.7|14
1644670370000|2022-02-12 12:52:50|318.62|315.72|318.64|315.74|318.66|315.76|318.62|315.72|15
1644670380000|2022-02-12 12:53:00|318.63|315.73|318.65|315.75|318.66|315.76|318.6|315.7|14
1644670390000|2022-02-12 12:53:10|318.64|315.74|318.7|315.8|318.7|315.8|318.63|315.73|18
1644670400000|2022-02-12 12:53:20|318.72|315.82|318.7|315.8|318.73|315.83|318.67|315.77|12
1644670410000|2022-02-12 12:53:30|318.71|315.81|318.69|315.79|318.71|315.81|318.67|315.77|16
1644670420000|2022-02-12 12:53:40|318.7|315.8|318.75|315.85|318.78|315.88|318.68|315.78|12
1644670430000|2022-02-12 12:53:50|318.76|315.86|318.68|315.78|318.76|315.86|318.66|315.76|20
1644670440000|2022-02-12 12:54:00|318.69|315.79|318.67|315.77|318.71|315.81|318.67|315.77|15
1644670450000|2022-02-12 12:54:10|318.62|315.72|318.67|315.77|318.68|315.78|318.62|315.72|14
1644670460000|2022-02-12 12:54:20|318.66|315.76|318.64|315.74|318.68|315.78|318.62|315.72|18
1644670470000|2022-02-12 12:54:30|318.65|315.75|318.65|315.75|318.67|315.77|318.62|315.72|16
1644670480000|2022-02-12 12:54:40|318.64|315.74|318.69|315.79|318.73|315.83|318.62|315.72|15
1644670490000|2022-02-12 12:54:50|318.7|315.8|318.78|315.88|318.79|315.89|318.66|315.76|18
1644670500000|2022-02-12 12:55:00|318.79|315.89|318.75|315.85|318.79|315.89|318.7|315.8|17
1644670510000|2022-02-12 12:55:10|318.74|315.84|318.88|315.98|318.89|315.99|318.68|315.78|17
1644670520000|2022-02-12 12:55:20|318.9|316|319|316.1|319.05|316.15|318.9|316|20
1644670530000|2022-02-12 12:55:30|318.95|316.05|319.08|316.18|319.09|316.19|318.95|316.05|14
1644670540000|2022-02-12 12:55:40|319.03|316.13|319.06|316.16|319.1|316.2|319.02|316.12|8
1644670550000|2022-02-12 12:55:50|319.08|316.18|319.07|316.17|319.08|316.18|319.02|316.12|9
1644670560000|2022-02-12 12:56:00|319.02|316.12|319|316.1|319.07|316.17|318.98|316.08|13
1644670570000|2022-02-12 12:56:10|318.96|316.06|318.95|316.05|318.99|316.09|318.92|316.02|21
1644670580000|2022-02-12 12:56:20|318.94|316.04|319.08|316.18|319.13|316.23|318.9|316|21
1644670590000|2022-02-12 12:56:30|319.09|316.19|319.03|316.13|319.1|316.2|319.03|316.13|16
1644670600000|2022-02-12 12:56:40|319.05|316.15|319.1|316.2|319.1|316.2|319.03|316.13|16
1644670610000|2022-02-12 12:56:50|319.07|316.17|319.09|316.19|319.09|316.19|319.04|316.14|14
1644670620000|2022-02-12 12:57:00|319.08|316.18|319.19|316.29|319.19|316.29|319.08|316.18|14
1644670630000|2022-02-12 12:57:10|319.18|316.28|319.12|316.22|319.2|316.3|319.11|316.21|16
1644670640000|2022-02-12 12:57:20|319.13|316.23|319.12|316.22|319.13|316.23|319.09|316.19|7
1644670650000|2022-02-12 12:57:30|319.11|316.21|319.2|316.3|319.2|316.3|319.11|316.21|8
1644670660000|2022-02-12 12:57:40|319.17|316.27|319.18|316.28|319.22|316.32|319.17|316.27|9
1644670670000|2022-02-12 12:57:50|319.19|316.29|319.2|316.3|319.22|316.32|319.17|316.27|9
1644670680000|2022-02-12 12:58:00|319.19|316.29|319.2|316.3|319.22|316.32|319.17|316.27|9
1644670690000|2022-02-12 12:58:10|319.21|316.31|319.29|316.39|319.3|316.4|319.19|316.29|15
1644670700000|2022-02-12 12:58:20|319.3|316.4|319.31|316.41|319.33|316.43|319.27|316.37|22
1644670710000|2022-02-12 12:58:30|319.33|316.43|319.35|316.45|319.4|316.5|319.31|316.41|16
1644670720000|2022-02-12 12:58:40|319.36|316.46|319.44|316.54|319.45|316.55|319.34|316.44|18
1644670730000|2022-02-12 12:58:50|319.48|316.58|319.52|316.62|319.52|316.62|319.47|316.57|7
1644670740000|2022-02-12 12:59:00|319.48|316.58|319.52|316.62|319.55|316.65|319.47|316.57|11
1644670750000|2022-02-12 12:59:10|319.48|316.58|319.52|316.62|319.52|316.62|319.47|316.57|6
1644670760000|2022-02-12 12:59:20|319.47|316.57|319.43|316.53|319.51|316.61|319.41|316.51|19
1644670770000|2022-02-12 12:59:30|319.42|316.52|319.25|316.35|319.44|316.54|319.24|316.34|22
1644670780000|2022-02-12 12:59:40|319.26|316.36|319.3|316.4|319.3|316.4|319.24|316.34|7
1644670790000|2022-02-12 12:59:50|319.29|316.39|319.44|316.54|319.44|316.54|319.29|316.39|23
1644670800000|2022-02-12 13:00:00|319.45|316.55|319.62|316.72|319.62|316.72|319.45|316.55|20
1644670810000|2022-02-12 13:00:10|319.63|316.73|319.87|316.97|319.87|316.97|319.61|316.71|23
1644670820000|2022-02-12 13:00:20|319.89|316.99|319.85|316.95|319.98|317.08|319.85|316.95|22
1644670830000|2022-02-12 13:00:30|319.86|316.96|320.53|317.63|320.59|317.69|319.86|316.96|26
1644670840000|2022-02-12 13:00:40|320.52|317.62|320.35|317.45|320.53|317.63|320.34|317.44|20
1644670850000|2022-02-12 13:00:50|320.36|317.46|320.47|317.57|320.51|317.61|320.36|317.46|19
1644670860000|2022-02-12 13:01:00|320.48|317.58|320.4|317.5|320.48|317.58|320.35|317.45|22
1644670870000|2022-02-12 13:01:10|320.38|317.48|320.23|317.33|320.38|317.48|320.21|317.31|21
1644670880000|2022-02-12 13:01:20|320.24|317.34|319.96|317.06|320.24|317.34|319.96|317.06|19
1644670890000|2022-02-12 13:01:30|319.95|317.05|319.81|316.91|319.98|317.08|319.79|316.89|18
1644670900000|2022-02-12 13:01:40|319.82|316.92|319.61|316.71|319.82|316.92|319.61|316.71|16
1644670910000|2022-02-12 13:01:50|319.6|316.7|319.47|316.57|319.63|316.73|319.46|316.56|20
1644670920000|2022-02-12 13:02:00|319.43|316.53|319.49|316.59|319.49|316.59|319.39|316.49|20
1644670930000|2022-02-12 13:02:10|319.47|316.57|319.37|316.47|319.47|316.57|319.36|316.46|17
1644670940000|2022-02-12 13:02:20|319.36|316.46|319.18|316.28|319.37|316.47|319.18|316.28|23
1644670950000|2022-02-12 13:02:30|319.17|316.27|319.31|316.41|319.31|316.41|319.15|316.25|25
1644670960000|2022-02-12 13:02:40|319.32|316.42|319.27|316.37|319.35|316.45|319.25|316.35|18
1644670970000|2022-02-12 13:02:50|319.26|316.36|319.26|316.36|319.28|316.38|319.26|316.36|8
1644670980000|2022-02-12 13:03:00|319.27|316.37|319.3|316.4|319.31|316.41|319.27|316.37|12
1644670990000|2022-02-12 13:03:10|319.29|316.39|319.41|316.51|319.45|316.55|319.29|316.39|18
1644671000000|2022-02-12 13:03:20|319.42|316.52|319.36|316.46|319.44|316.54|319.35|316.45|21
1644671010000|2022-02-12 13:03:30|319.35|316.45|319.45|316.55|319.45|316.55|319.35|316.45|15
1644671020000|2022-02-12 13:03:40|319.44|316.54|319.48|316.58|319.48|316.58|319.38|316.48|17
1644671030000|2022-02-12 13:03:50|319.46|316.56|319.46|316.56|319.5|316.6|319.46|316.56|12
1644671040000|2022-02-12 13:04:00|319.47|316.57|319.58|316.68|319.6|316.7|319.47|316.57|17
1644671050000|2022-02-12 13:04:10|319.57|316.67|319.6|316.7|319.6|316.7|319.51|316.61|15
1644671060000|2022-02-12 13:04:20|319.59|316.69|319.58|316.68|319.62|316.72|319.58|316.68|11
1644671070000|2022-02-12 13:04:30|319.57|316.67|319.61|316.71|319.61|316.71|319.57|316.67|11
1644671080000|2022-02-12 13:04:40|319.6|316.7|319.48|316.58|319.61|316.71|319.48|316.58|16
1644671090000|2022-02-12 13:04:50|319.49|316.59|319.58|316.68|319.59|316.69|319.48|316.58|20
1644671100000|2022-02-12 13:05:00|319.57|316.67|319.64|316.74|319.64|316.74|319.55|316.65|15
1644671110000|2022-02-12 13:05:10|319.65|316.75|319.67|316.77|319.7|316.8|319.64|316.74|16
1644671120000|2022-02-12 13:05:20|319.7|316.8|319.77|316.87|319.78|316.88|319.66|316.76|14
1644671130000|2022-02-12 13:05:30|319.78|316.88|319.77|316.87|319.78|316.88|319.74|316.84|7
1644671140000|2022-02-12 13:05:40|319.78|316.88|319.62|316.72|319.78|316.88|319.59|316.69|20
1644671150000|2022-02-12 13:05:50|319.63|316.73|319.62|316.72|319.63|316.73|319.59|316.69|8
1644671160000|2022-02-12 13:06:00|319.6|316.7|319.62|316.72|319.64|316.74|319.6|316.7|11
1644671170000|2022-02-12 13:06:10|319.58|316.68|319.43|316.53|319.6|316.7|319.4|316.5|23
1644671180000|2022-02-12 13:06:20|319.39|316.49|319.47|316.57|319.51|316.61|319.37|316.47|24
1644671190000|2022-02-12 13:06:30|319.48|316.58|319.54|316.64|319.57|316.67|319.47|316.57|20
1644671200000|2022-02-12 13:06:40|319.56|316.66|319.67|316.77|319.7|316.8|319.56|316.66|18
1644671210000|2022-02-12 13:06:50|319.66|316.76|319.74|316.84|319.74|316.84|319.66|316.76|19
1644671220000|2022-02-12 13:07:00|319.78|316.88|319.87|316.97|319.87|316.97|319.76|316.86|15
1644671230000|2022-02-12 13:07:10|319.9|317|320.02|317.12|320.04|317.14|319.86|316.96|13
1644671240000|2022-02-12 13:07:20|320.01|317.11|319.91|317.01|320.03|317.13|319.87|316.97|20
1644671250000|2022-02-12 13:07:30|319.9|317|319.88|316.98|319.92|317.02|319.88|316.98|18
1644671260000|2022-02-12 13:07:40|319.89|316.99|319.93|317.03|319.94|317.04|319.89|316.99|14
1644671270000|2022-02-12 13:07:50|319.9|317|319.77|316.87|319.94|317.04|319.77|316.87|20
1644671280000|2022-02-12 13:08:00|319.73|316.83|319.69|316.79|319.75|316.85|319.68|316.78|20
1644671290000|2022-02-12 13:08:10|319.7|316.8|319.54|316.64|319.72|316.82|319.44|316.54|29
1644671300000|2022-02-12 13:08:20|319.58|316.68|319.66|316.76|319.67|316.77|319.58|316.68|26
1644671310000|2022-02-12 13:08:30|319.62|316.72|319.48|316.58|319.62|316.72|319.47|316.57|22
1644671320000|2022-02-12 13:08:40|319.5|316.6|319.27|316.37|319.51|316.61|319.27|316.37|19
1644671330000|2022-02-12 13:08:50|319.26|316.36|319.18|316.28|319.31|316.41|319.17|316.27|17
1644671340000|2022-02-12 13:09:00|319.2|316.3|319.17|316.27|319.22|316.32|319.03|316.13|26
1644671350000|2022-02-12 13:09:10|319.18|316.28|319.06|316.16|319.18|316.28|319.06|316.16|23
1644671360000|2022-02-12 13:09:20|319.07|316.17|318.81|315.91|319.07|316.17|318.81|315.91|20
1644671370000|2022-02-12 13:09:30|318.8|315.9|318.99|316.09|318.99|316.09|318.8|315.9|16
1644671380000|2022-02-12 13:09:40|319.01|316.11|319.03|316.13|319.07|316.17|318.98|316.08|23
1644671390000|2022-02-12 13:09:50|319.02|316.12|318.81|315.91|319.02|316.12|318.81|315.91|22
1644671400000|2022-02-12 13:10:00|318.76|315.86|318.71|315.81|318.83|315.93|318.7|315.8|17
1644671410000|2022-02-12 13:10:10|318.73|315.83|318.79|315.89|318.79|315.89|318.69|315.79|19
1644671420000|2022-02-12 13:10:20|318.78|315.88|318.75|315.85|318.84|315.94|318.75|315.85|13
1644671430000|2022-02-12 13:10:30|318.77|315.87|318.53|315.63|318.79|315.89|318.53|315.63|17
1644671440000|2022-02-12 13:10:40|318.56|315.66|318.39|315.49|318.56|315.66|318.38|315.48|19
1644671450000|2022-02-12 13:10:50|318.43|315.53|318.39|315.49|318.44|315.54|318.39|315.49|15
1644671460000|2022-02-12 13:11:00|318.41|315.51|318.45|315.55|318.47|315.57|318.37|315.47|19
1644671470000|2022-02-12 13:11:10|318.46|315.56|318.44|315.54|318.48|315.58|318.43|315.53|8
1644671480000|2022-02-12 13:11:20|318.43|315.53|318.32|315.42|318.43|315.53|318.31|315.41|17
1644671490000|2022-02-12 13:11:30|318.34|315.44|318.37|315.47|318.38|315.48|318.3|315.4|14
1644671500000|2022-02-12 13:11:40|318.41|315.51|318.54|315.64|318.54|315.64|318.41|315.51|17
1644671510000|2022-02-12 13:11:50|318.52|315.62|318.63|315.73|318.64|315.74|318.47|315.57|20
1644671520000|2022-02-12 13:12:00|318.68|315.78|318.66|315.76|318.73|315.83|318.62|315.72|23
1644671530000|2022-02-12 13:12:10|318.68|315.78|318.54|315.64|318.68|315.78|318.54|315.64|16
1644671540000|2022-02-12 13:12:20|318.55|315.65|318.54|315.64|318.59|315.69|318.51|315.61|17
1644671550000|2022-02-12 13:12:30|318.53|315.63|318.58|315.68|318.59|315.69|318.52|315.62|14
1644671560000|2022-02-12 13:12:40|318.57|315.67|318.58|315.68|318.58|315.68|318.57|315.67|4
1644671570000|2022-02-12 13:12:50|318.56|315.66|318.58|315.68|318.59|315.69|318.55|315.65|15
1644671580000|2022-02-12 13:13:00|318.54|315.64|318.54|315.64|318.56|315.66|318.53|315.63|9
1644671590000|2022-02-12 13:13:10|318.55|315.65|318.55|315.65|318.56|315.66|318.55|315.65|3
1644671600000|2022-02-12 13:13:20|318.56|315.66|318.68|315.78|318.69|315.79|318.5|315.6|15
1644671610000|2022-02-12 13:13:30|318.69|315.79|318.71|315.81|318.75|315.85|318.68|315.78|15
1644671620000|2022-02-12 13:13:40|318.72|315.82|318.79|315.89|318.79|315.89|318.69|315.79|9
1644671630000|2022-02-12 13:13:50|318.77|315.87|318.73|315.83|318.78|315.88|318.71|315.81|18
1644671640000|2022-02-12 13:14:00|318.72|315.82|318.74|315.84|318.75|315.85|318.72|315.82|7
1644671650000|2022-02-12 13:14:10|318.7|315.8|318.69|315.79|318.73|315.83|318.67|315.77|10
1644671660000|2022-02-12 13:14:20|318.68|315.78|318.69|315.79|318.71|315.81|318.64|315.74|14
1644671670000|2022-02-12 13:14:30|318.68|315.78|318.66|315.76|318.68|315.78|318.64|315.74|16
1644671680000|2022-02-12 13:14:40|318.65|315.75|318.78|315.88|318.8|315.9|318.65|315.75|18
1644671690000|2022-02-12 13:14:50|318.8|315.9|318.83|315.93|318.83|315.93|318.8|315.9|15
1644671700000|2022-02-12 13:15:00|318.81|315.91|319.07|316.17|319.1|316.2|318.81|315.91|25
1644671710000|2022-02-12 13:15:10|319.09|316.19|319.32|316.42|319.36|316.46|319.06|316.16|24
1644671720000|2022-02-12 13:15:20|319.26|316.36|319.32|316.42|319.33|316.43|319.26|316.36|16
1644671730000|2022-02-12 13:15:30|319.33|316.43|319.33|316.43|319.39|316.49|319.3|316.4|14
1644671740000|2022-02-12 13:15:40|319.31|316.41|319.46|316.56|319.46|316.56|319.31|316.41|13
1644671750000|2022-02-12 13:15:50|319.43|316.53|319.46|316.56|319.46|316.56|319.43|316.53|7
1644671760000|2022-02-12 13:16:00|319.47|316.57|319.34|316.44|319.49|316.59|319.34|316.44|22
1644671770000|2022-02-12 13:16:10|319.35|316.45|319.26|316.36|319.35|316.45|319.24|316.34|17
1644671780000|2022-02-12 13:16:20|319.24|316.34|319.42|316.52|319.42|316.52|319.24|316.34|19
1644671790000|2022-02-12 13:16:30|319.43|316.53|319.56|316.66|319.56|316.66|319.41|316.51|18
1644671800000|2022-02-12 13:16:40|319.57|316.67|319.74|316.84|319.83|316.93|319.53|316.63|25
1644671810000|2022-02-12 13:16:50|319.75|316.85|319.86|316.96|319.86|316.96|319.75|316.85|22
1644671820000|2022-02-12 13:17:00|319.87|316.97|319.68|316.78|319.89|316.99|319.68|316.78|24
1644671830000|2022-02-12 13:17:10|319.7|316.8|319.69|316.79|319.71|316.81|319.67|316.77|18
1644671840000|2022-02-12 13:17:20|319.7|316.8|319.67|316.77|319.72|316.82|319.64|316.74|20
1644671850000|2022-02-12 13:17:30|319.66|316.76|319.55|316.65|319.67|316.77|319.55|316.65|20
1644671860000|2022-02-12 13:17:40|319.56|316.66|319.55|316.65|319.59|316.69|319.54|316.64|21
1644671870000|2022-02-12 13:17:50|319.56|316.66|319.6|316.7|319.63|316.73|319.56|316.66|15
1644671880000|2022-02-12 13:18:00|319.59|316.69|319.61|316.71|319.62|316.72|319.58|316.68|24
1644671890000|2022-02-12 13:18:10|319.58|316.68|319.58|316.68|319.61|316.71|319.54|316.64|20
1644671900000|2022-02-12 13:18:20|319.59|316.69|319.61|316.71|319.63|316.73|319.58|316.68|6
1644671910000|2022-02-12 13:18:30|319.64|316.74|319.63|316.73|319.65|316.75|319.59|316.69|17
1644671920000|2022-02-12 13:18:40|319.64|316.74|319.74|316.84|319.74|316.84|319.6|316.7|21
1644671930000|2022-02-12 13:18:50|319.73|316.83|320.02|317.12|320.08|317.18|319.69|316.79|27
1644671940000|2022-02-12 13:19:00|320|317.1|320.04|317.14|320.05|317.15|319.98|317.08|18
1644671950000|2022-02-12 13:19:10|320.03|317.13|320.06|317.16|320.11|317.21|320.03|317.13|16
1644671960000|2022-02-12 13:19:20|320.01|317.11|319.87|316.97|320.01|317.11|319.83|316.93|17
1644671970000|2022-02-12 13:19:30|319.86|316.96|319.88|316.98|319.92|317.02|319.86|316.96|13
1644671980000|2022-02-12 13:19:40|319.89|316.99|319.86|316.96|319.9|317|319.86|316.96|8
1644671990000|2022-02-12 13:19:50|319.93|317.03|319.91|317.01|319.94|317.04|319.88|316.98|9
1644672000000|2022-02-12 13:20:00|319.92|317.02|319.77|316.87|319.93|317.03|319.77|316.87|14
1644672010000|2022-02-12 13:20:10|319.76|316.86|319.71|316.81|319.79|316.89|319.68|316.78|16
1644672020000|2022-02-12 13:20:20|319.69|316.79|319.59|316.69|319.7|316.8|319.58|316.68|20
1644672030000|2022-02-12 13:20:30|319.6|316.7|319.63|316.73|319.64|316.74|319.57|316.67|15
1644672040000|2022-02-12 13:20:40|319.62|316.72|319.54|316.64|319.62|316.72|319.52|316.62|20
1644672050000|2022-02-12 13:20:50|319.52|316.62|319.51|316.61|319.53|316.63|319.43|316.53|14
1644672060000|2022-02-12 13:21:00|319.43|316.53|319.41|316.51|319.45|316.55|319.38|316.48|10
1644672070000|2022-02-12 13:21:10|319.43|316.53|319.42|316.52|319.43|316.53|319.41|316.51|8
1644672080000|2022-02-12 13:21:20|319.44|316.54|319.5|316.6|319.5|316.6|319.43|316.53|15
1644672090000|2022-02-12 13:21:30|319.49|316.59|319.5|316.6|319.5|316.6|319.46|316.56|17
1644672100000|2022-02-12 13:21:40|319.49|316.59|319.49|316.59|319.5|316.6|319.46|316.56|8
1644672110000|2022-02-12 13:21:50|319.47|316.57|319.48|316.58|319.51|316.61|319.47|316.57|8
1644672120000|2022-02-12 13:22:00|319.47|316.57|319.48|316.58|319.48|316.58|319.46|316.56|3
1644672130000|2022-02-12 13:22:10|319.51|316.61|319.58|316.68|319.58|316.68|319.5|316.6|14
1644672140000|2022-02-12 13:22:20|319.55|316.65|319.61|316.71|319.63|316.73|319.55|316.65|11
1644672150000|2022-02-12 13:22:30|319.58|316.68|319.73|316.83|319.73|316.83|319.58|316.68|11
1644672160000|2022-02-12 13:22:40|319.74|316.84|319.95|317.05|319.95|317.05|319.74|316.84|21
1644672170000|2022-02-12 13:22:50|319.94|317.04|319.96|317.06|319.96|317.06|319.94|317.04|5
1644672180000|2022-02-12 13:23:00|319.95|317.05|320.07|317.17|320.07|317.17|319.95|317.05|10
1644672190000|2022-02-12 13:23:10|320.12|317.22|320.03|317.13|320.21|317.31|320.03|317.13|16
1644672200000|2022-02-12 13:23:20|320.02|317.12|319.99|317.09|320.02|317.12|319.99|317.09|7
1644672210000|2022-02-12 13:23:30|319.98|317.08|319.99|317.09|320.06|317.16|319.98|317.08|15
1644672220000|2022-02-12 13:23:40|320.02|317.12|320.04|317.14|320.04|317.14|319.98|317.08|12
1644672230000|2022-02-12 13:23:50|320.03|317.13|319.87|316.97|320.03|317.13|319.87|316.97|11
1644672240000|2022-02-12 13:24:00|319.81|316.91|319.59|316.69|319.82|316.92|319.59|316.69|26
1644672250000|2022-02-12 13:24:10|319.61|316.71|319.63|316.73|319.71|316.81|319.59|316.69|21
1644672260000|2022-02-12 13:24:20|319.64|316.74|319.67|316.77|319.69|316.79|319.64|316.74|18
1644672270000|2022-02-12 13:24:30|319.68|316.78|319.56|316.66|319.69|316.79|319.56|316.66|14
1644672280000|2022-02-12 13:24:40|319.58|316.68|319.61|316.71|319.61|316.71|319.58|316.68|13
1644672290000|2022-02-12 13:24:50|319.62|316.72|319.62|316.72|319.63|316.73|319.59|316.69|19
1644672300000|2022-02-12 13:25:00|319.63|316.73|319.87|316.97|319.88|316.98|319.62|316.72|18
1644672310000|2022-02-12 13:25:10|319.89|316.99|320.01|317.11|320.01|317.11|319.89|316.99|16
1644672320000|2022-02-12 13:25:20|320|317.1|320.13|317.23|320.13|317.23|320|317.1|9
1644672330000|2022-02-12 13:25:30|320.14|317.24|320.14|317.24|320.15|317.25|320.09|317.19|14
1644672340000|2022-02-12 13:25:40|320.13|317.23|320.15|317.25|320.15|317.25|320.09|317.19|12
1644672350000|2022-02-12 13:25:50|320.12|317.22|320.27|317.37|320.27|317.37|320.12|317.22|14
1644672360000|2022-02-12 13:26:00|320.26|317.36|320.37|317.47|320.39|317.49|320.26|317.36|18
1644672370000|2022-02-12 13:26:10|320.38|317.48|320.56|317.66|320.56|317.66|320.37|317.47|22
1644672380000|2022-02-12 13:26:20|320.52|317.62|320.62|317.72|320.64|317.74|320.52|317.62|21
1644672390000|2022-02-12 13:26:30|320.63|317.73|320.61|317.71|320.69|317.79|320.57|317.67|22
1644672400000|2022-02-12 13:26:40|320.6|317.7|320.41|317.51|320.62|317.72|320.4|317.5|20
1644672410000|2022-02-12 13:26:50|320.4|317.5|320.35|317.45|320.42|317.52|320.34|317.44|16
1644672420000|2022-02-12 13:27:00|320.36|317.46|320.27|317.37|320.36|317.46|320.27|317.37|20
1644672430000|2022-02-12 13:27:10|320.26|317.36|320.27|317.37|320.29|317.39|320.24|317.34|17
1644672440000|2022-02-12 13:27:20|320.24|317.34|320.18|317.28|320.24|317.34|320.18|317.28|19
1644672450000|2022-02-12 13:27:30|320.19|317.29|320.27|317.37|320.29|317.39|320.17|317.27|17
1644672460000|2022-02-12 13:27:40|320.26|317.36|320.24|317.34|320.29|317.39|320.24|317.34|15
1644672470000|2022-02-12 13:27:50|320.22|317.32|320.24|317.34|320.25|317.35|320.21|317.31|18
1644672480000|2022-02-12 13:28:00|320.28|317.38|320.34|317.44|320.35|317.45|320.28|317.38|18
1644672490000|2022-02-12 13:28:10|320.33|317.43|320.32|317.42|320.33|317.43|320.28|317.38|13
1644672500000|2022-02-12 13:28:20|320.31|317.41|320.39|317.49|320.39|317.49|320.31|317.41|15
1644672510000|2022-02-12 13:28:30|320.38|317.48|320.37|317.47|320.39|317.49|320.35|317.45|10
1644672520000|2022-02-12 13:28:40|320.38|317.48|320.35|317.45|320.4|317.5|320.29|317.39|17
1644672530000|2022-02-12 13:28:50|320.36|317.46|320.43|317.53|320.43|317.53|320.31|317.41|17
1644672540000|2022-02-12 13:29:00|320.46|317.56|320.56|317.66|320.56|317.66|320.46|317.56|11
1644672550000|2022-02-12 13:29:10|320.55|317.65|320.64|317.74|320.64|317.74|320.52|317.62|12
1644672560000|2022-02-12 13:29:20|320.65|317.75|320.65|317.75|320.66|317.76|320.59|317.69|17
1644672570000|2022-02-12 13:29:30|320.62|317.72|320.65|317.75|320.65|317.75|320.6|317.7|10
1644672580000|2022-02-12 13:29:40|320.61|317.71|320.65|317.75|320.66|317.76|320.61|317.71|6
1644672590000|2022-02-12 13:29:50|320.66|317.76|320.52|317.62|320.66|317.76|320.52|317.62|15
1644672600000|2022-02-12 13:30:00|320.53|317.63|320.39|317.49|320.56|317.66|320.39|317.49|15
1644672610000|2022-02-12 13:30:10|320.42|317.52|320.43|317.53|320.43|317.53|320.35|317.45|20
1644672620000|2022-02-12 13:30:20|320.44|317.54|320.33|317.43|320.44|317.54|320.29|317.39|21
1644672630000|2022-02-12 13:30:30|320.32|317.42|320.29|317.39|320.34|317.44|320.29|317.39|15
1644672640000|2022-02-12 13:30:40|320.27|317.37|320.2|317.3|320.27|317.37|320.19|317.29|14
1644672650000|2022-02-12 13:30:50|320.19|317.29|320.21|317.31|320.23|317.33|320.19|317.29|12
1644672660000|2022-02-12 13:31:00|320.2|317.3|320.23|317.33|320.26|317.36|320.2|317.3|18
1644672670000|2022-02-12 13:31:10|320.26|317.36|320.36|317.46|320.38|317.48|320.23|317.33|12
1644672680000|2022-02-12 13:31:20|320.34|317.44|320.35|317.45|320.39|317.49|320.34|317.44|9
1644672690000|2022-02-12 13:31:30|320.38|317.48|320.44|317.54|320.44|317.54|320.36|317.46|16
1644672700000|2022-02-12 13:31:40|320.45|317.55|320.41|317.51|320.46|317.56|320.41|317.51|11
1644672710000|2022-02-12 13:31:50|320.43|317.53|320.42|317.52|320.48|317.58|320.42|317.52|13
1644672720000|2022-02-12 13:32:00|320.43|317.53|320.36|317.46|320.46|317.56|320.35|317.45|14
1644672730000|2022-02-12 13:32:10|320.35|317.45|320.27|317.37|320.35|317.45|320.26|317.36|18
1644672740000|2022-02-12 13:32:20|320.26|317.36|320.22|317.32|320.3|317.4|320.22|317.32|17
1644672750000|2022-02-12 13:32:30|320.21|317.31|319.98|317.08|320.23|317.33|319.98|317.08|19
1644672760000|2022-02-12 13:32:40|319.95|317.05|319.85|316.95|319.97|317.07|319.81|316.91|27
1644672770000|2022-02-12 13:32:50|319.84|316.94|319.83|316.93|319.86|316.96|319.83|316.93|20
1644672780000|2022-02-12 13:33:00|319.84|316.94|320|317.1|320|317.1|319.82|316.92|27
1644672790000|2022-02-12 13:33:10|320.02|317.12|320.03|317.13|320.06|317.16|319.98|317.08|16
1644672800000|2022-02-12 13:33:20|320.05|317.15|320.03|317.13|320.05|317.15|320.02|317.12|9
1644672810000|2022-02-12 13:33:30|320.02|317.12|320.03|317.13|320.06|317.16|320|317.1|9
1644672820000|2022-02-12 13:33:40|320.06|317.16|320.09|317.19|320.11|317.21|320.06|317.16|15
1644672830000|2022-02-12 13:33:50|320.1|317.2|320.11|317.21|320.12|317.22|320.04|317.14|16
1644672840000|2022-02-12 13:34:00|320.12|317.22|320.06|317.16|320.12|317.22|320.06|317.16|6
1644672850000|2022-02-12 13:34:10|320.07|317.17|320.11|317.21|320.12|317.22|320.06|317.16|11
1644672860000|2022-02-12 13:34:20|320.12|317.22|320.22|317.32|320.23|317.33|320.11|317.21|14
1644672870000|2022-02-12 13:34:30|320.23|317.33|320.29|317.39|320.31|317.41|320.22|317.32|10
1644672880000|2022-02-12 13:34:40|320.28|317.38|320.28|317.38|320.29|317.39|320.21|317.31|17
1644672890000|2022-02-12 13:34:50|320.32|317.42|320.34|317.44|320.37|317.47|320.27|317.37|19
1644672900000|2022-02-12 13:35:00|320.32|317.42|320.35|317.45|320.37|317.47|320.32|317.42|10
1644672910000|2022-02-12 13:35:10|320.36|317.46|320.35|317.45|320.38|317.48|320.33|317.43|5
1644672920000|2022-02-12 13:35:20|320.32|317.42|320.15|317.25|320.32|317.42|320.15|317.25|18
1644672930000|2022-02-12 13:35:30|320.13|317.23|320.13|317.23|320.16|317.26|320.1|317.2|11
1644672940000|2022-02-12 13:35:40|320.1|317.2|320.09|317.19|320.16|317.26|320.07|317.17|17
1644672950000|2022-02-12 13:35:50|320.08|317.18|320.03|317.13|320.1|317.2|320.03|317.13|14
1644672960000|2022-02-12 13:36:00|320.01|317.11|320|317.1|320.01|317.11|319.97|317.07|16
1644672970000|2022-02-12 13:36:10|319.98|317.08|319.98|317.08|320.02|317.12|319.98|317.08|17
1644672980000|2022-02-12 13:36:20|319.99|317.09|319.64|316.74|319.99|317.09|319.64|316.74|24
1644672990000|2022-02-12 13:36:30|319.63|316.73|319.53|316.63|319.66|316.76|319.5|316.6|21
1644673000000|2022-02-12 13:36:40|319.51|316.61|319.61|316.71|319.61|316.71|319.33|316.43|25
1644673010000|2022-02-12 13:36:50|319.62|316.72|319.44|316.54|319.66|316.76|319.44|316.54|24
1644673020000|2022-02-12 13:37:00|319.43|316.53|319.36|316.46|319.43|316.53|319.32|316.42|22
1644673030000|2022-02-12 13:37:10|319.35|316.45|319.44|316.54|319.47|316.57|319.35|316.45|19
1644673040000|2022-02-12 13:37:20|319.43|316.53|319.4|316.5|319.47|316.57|319.4|316.5|11
1644673050000|2022-02-12 13:37:30|319.38|316.48|319.44|316.54|319.45|316.55|319.34|316.44|20
1644673060000|2022-02-12 13:37:40|319.43|316.53|319.48|316.58|319.5|316.6|319.43|316.53|18
1644673070000|2022-02-12 13:37:50|319.5|316.6|319.39|316.49|319.55|316.65|319.39|316.49|24
1644673080000|2022-02-12 13:38:00|319.43|316.53|319.03|316.13|319.43|316.53|319.03|316.13|23
1644673090000|2022-02-12 13:38:10|319.04|316.14|319.05|316.15|319.05|316.15|318.93|316.03|28
1644673100000|2022-02-12 13:38:20|319.09|316.19|318.74|315.84|319.09|316.19|318.73|315.83|28
1644673110000|2022-02-12 13:38:30|318.76|315.86|318.69|315.79|318.81|315.91|318.69|315.79|26
1644673120000|2022-02-12 13:38:40|318.67|315.77|318.86|315.96|318.87|315.97|318.55|315.65|26
1644673130000|2022-02-12 13:38:50|318.87|315.97|318.94|316.04|318.97|316.07|318.82|315.92|22
1644673140000|2022-02-12 13:39:00|318.99|316.09|319.01|316.11|319.05|316.15|318.99|316.09|22
1644673150000|2022-02-12 13:39:10|319.04|316.14|318.9|316|319.05|316.15|318.89|315.99|20
1644673160000|2022-02-12 13:39:20|318.95|316.05|318.92|316.02|319.02|316.12|318.92|316.02|18
1644673170000|2022-02-12 13:39:30|318.91|316.01|318.87|315.97|318.91|316.01|318.81|315.91|17
1644673180000|2022-02-12 13:39:40|318.88|315.98|318.99|316.09|319.04|316.14|318.88|315.98|21
1644673190000|2022-02-12 13:39:50|319|316.1|319.01|316.11|319.01|316.11|318.95|316.05|16
1644673200000|2022-02-12 13:40:00|319|316.1|319.02|316.12|319.04|316.14|318.96|316.06|24
1644673210000|2022-02-12 13:40:10|318.97|316.07|318.78|315.88|319.01|316.11|318.78|315.88|19
1644673220000|2022-02-12 13:40:20|318.79|315.89|318.8|315.9|318.83|315.93|318.76|315.86|16
1644673230000|2022-02-12 13:40:30|318.77|315.87|318.51|315.61|318.77|315.87|318.5|315.6|19
1644673240000|2022-02-12 13:40:40|318.5|315.6|318.35|315.45|318.52|315.62|318.34|315.44|25
1644673250000|2022-02-12 13:40:50|318.37|315.47|318.49|315.59|318.49|315.59|318.37|315.47|17
1644673260000|2022-02-12 13:41:00|318.5|315.6|318.45|315.55|318.51|315.61|318.41|315.51|20
1644673270000|2022-02-12 13:41:10|318.49|315.59|318.4|315.5|318.49|315.59|318.4|315.5|19
1644673280000|2022-02-12 13:41:20|318.39|315.49|318.53|315.63|318.56|315.66|318.39|315.49|23
1644673290000|2022-02-12 13:41:30|318.52|315.62|318.63|315.73|318.73|315.83|318.52|315.62|19
1644673300000|2022-02-12 13:41:40|318.62|315.72|318.66|315.76|318.67|315.77|318.6|315.7|18
1644673310000|2022-02-12 13:41:50|318.65|315.75|318.65|315.75|318.65|315.75|318.61|315.71|7
1644673320000|2022-02-12 13:42:00|318.64|315.74|318.54|315.64|318.64|315.74|318.48|315.58|21
1644673330000|2022-02-12 13:42:10|318.55|315.65|318.48|315.58|318.56|315.66|318.48|315.58|25
1644673340000|2022-02-12 13:42:20|318.47|315.57|318.54|315.64|318.55|315.65|318.46|315.56|18
1644673350000|2022-02-12 13:42:30|318.55|315.65|318.48|315.58|318.55|315.65|318.48|315.58|14
1644673360000|2022-02-12 13:42:40|318.44|315.54|318.47|315.57|318.5|315.6|318.44|315.54|21
1644673370000|2022-02-12 13:42:50|318.48|315.58|318.56|315.66|318.56|315.66|318.48|315.58|17
1644673380000|2022-02-12 13:43:00|318.59|315.69|318.79|315.89|318.79|315.89|318.59|315.69|18
1644673390000|2022-02-12 13:43:10|318.78|315.88|318.72|315.82|318.85|315.95|318.7|315.8|19
1644673400000|2022-02-12 13:43:20|318.73|315.83|318.84|315.94|318.84|315.94|318.67|315.77|15
1644673410000|2022-02-12 13:43:30|318.85|315.95|318.8|315.9|318.93|316.03|318.79|315.89|19
1644673420000|2022-02-12 13:43:40|318.79|315.89|318.81|315.91|318.82|315.92|318.76|315.86|19
1644673430000|2022-02-12 13:43:50|318.82|315.92|318.73|315.83|318.82|315.92|318.68|315.78|14
1644673440000|2022-02-12 13:44:00|318.71|315.81|318.9|316|318.94|316.04|318.7|315.8|26
1644673450000|2022-02-12 13:44:10|318.92|316.02|318.82|315.92|318.93|316.03|318.79|315.89|17
1644673460000|2022-02-12 13:44:20|318.83|315.93|319.08|316.18|319.08|316.18|318.83|315.93|23
1644673470000|2022-02-12 13:44:30|319.09|316.19|319|316.1|319.09|316.19|318.99|316.09|10
1644673480000|2022-02-12 13:44:40|319.01|316.11|319.12|316.22|319.15|316.25|319|316.1|17
1644673490000|2022-02-12 13:44:50|319.11|316.21|319.03|316.13|319.11|316.21|318.96|316.06|20
1644673500000|2022-02-12 13:45:00|319.04|316.14|318.95|316.05|319.04|316.14|318.92|316.02|21
1644673510000|2022-02-12 13:45:10|318.96|316.06|318.79|315.89|318.96|316.06|318.78|315.88|21
1644673520000|2022-02-12 13:45:20|318.8|315.9|318.9|316|318.91|316.01|318.77|315.87|20
1644673530000|2022-02-12 13:45:30|318.93|316.03|318.89|315.99|318.93|316.03|318.86|315.96|5
1644673540000|2022-02-12 13:45:40|318.88|315.98|318.86|315.96|318.89|315.99|318.85|315.95|13
1644673550000|2022-02-12 13:45:50|318.88|315.98|318.72|315.82|318.88|315.98|318.72|315.82|23
1644673560000|2022-02-12 13:46:00|318.73|315.83|318.77|315.87|318.88|315.98|318.72|315.82|25
1644673570000|2022-02-12 13:46:10|318.8|315.9|318.82|315.92|318.82|315.92|318.71|315.81|18
1644673580000|2022-02-12 13:46:20|318.81|315.91|318.78|315.88|318.81|315.91|318.76|315.86|18
1644673590000|2022-02-12 13:46:30|318.79|315.89|318.91|316.01|318.92|316.02|318.78|315.88|15
1644673600000|2022-02-12 13:46:40|318.92|316.02|319.02|316.12|319.02|316.12|318.92|316.02|17
1644673610000|2022-02-12 13:46:50|319.01|316.11|319.04|316.14|319.05|316.15|319|316.1|12
1644673620000|2022-02-12 13:47:00|319.01|316.11|319.18|316.28|319.18|316.28|319|316.1|21
1644673630000|2022-02-12 13:47:10|319.17|316.27|319.38|316.48|319.39|316.49|319.17|316.27|17
1644673640000|2022-02-12 13:47:20|319.39|316.49|319.23|316.33|319.39|316.49|319.2|316.3|20
1644673650000|2022-02-12 13:47:30|319.24|316.34|319.27|316.37|319.31|316.41|319.19|316.29|16
1644673660000|2022-02-12 13:47:40|319.28|316.38|319.34|316.44|319.37|316.47|319.27|316.37|20
1644673670000|2022-02-12 13:47:50|319.35|316.45|319.18|316.28|319.39|316.49|319.17|316.27|23
1644673680000|2022-02-12 13:48:00|319.19|316.29|319.22|316.32|319.22|316.32|319.18|316.28|15
1644673690000|2022-02-12 13:48:10|319.23|316.33|319.24|316.34|319.26|316.36|319.19|316.29|22
1644673700000|2022-02-12 13:48:20|319.25|316.35|319.33|316.43|319.36|316.46|319.25|316.35|19
1644673710000|2022-02-12 13:48:30|319.31|316.41|319.17|316.27|319.32|316.42|319.15|316.25|15
1644673720000|2022-02-12 13:48:40|319.16|316.26|319.21|316.31|319.24|316.34|319.14|316.24|21
1644673730000|2022-02-12 13:48:50|319.22|316.32|319.23|316.33|319.23|316.33|319.21|316.31|13
1644673740000|2022-02-12 13:49:00|319.24|316.34|319.36|316.46|319.37|316.47|319.24|316.34|15
1644673750000|2022-02-12 13:49:10|319.37|316.47|319.27|316.37|319.37|316.47|319.27|316.37|15
1644673760000|2022-02-12 13:49:20|319.25|316.35|319.23|316.33|319.26|316.36|319.23|316.33|10
1644673770000|2022-02-12 13:49:30|319.24|316.34|319.22|316.32|319.25|316.35|319.22|316.32|8
1644673780000|2022-02-12 13:49:40|319.26|316.36|319.39|316.49|319.39|316.49|319.26|316.36|11
1644673790000|2022-02-12 13:49:50|319.4|316.5|319.3|316.4|319.43|316.53|319.28|316.38|20
1644673800000|2022-02-12 13:50:00|319.31|316.41|319.39|316.49|319.39|316.49|319.3|316.4|10
1644673810000|2022-02-12 13:50:10|319.38|316.48|319.37|316.47|319.39|316.49|319.35|316.45|14
1644673820000|2022-02-12 13:50:20|319.39|316.49|319.37|316.47|319.4|316.5|319.37|316.47|9
1644673830000|2022-02-12 13:50:30|319.39|316.49|319.35|316.45|319.4|316.5|319.27|316.37|19
1644673840000|2022-02-12 13:50:40|319.36|316.46|319.37|316.47|319.39|316.49|319.34|316.44|11
1644673850000|2022-02-12 13:50:50|319.39|316.49|319.35|316.45|319.39|316.49|319.32|316.42|19
1644673860000|2022-02-12 13:51:00|319.36|316.46|319.35|316.45|319.38|316.48|319.33|316.43|14
1644673870000|2022-02-12 13:51:10|319.36|316.46|319.48|316.58|319.5|316.6|319.36|316.46|8
1644673880000|2022-02-12 13:51:20|319.49|316.59|319.55|316.65|319.55|316.65|319.49|316.59|13
1644673890000|2022-02-12 13:51:30|319.56|316.66|319.63|316.73|319.63|316.73|319.56|316.66|13
1644673900000|2022-02-12 13:51:40|319.56|316.66|319.42|316.52|319.59|316.69|319.41|316.51|24
1644673910000|2022-02-12 13:51:50|319.41|316.51|319.45|316.55|319.47|316.57|319.41|316.51|21
1644673920000|2022-02-12 13:52:00|319.44|316.54|319.5|316.6|319.5|316.6|319.44|316.54|16
1644673930000|2022-02-12 13:52:10|319.51|316.61|319.41|316.51|319.53|316.63|319.41|316.51|19
1644673940000|2022-02-12 13:52:20|319.39|316.49|319.23|316.33|319.39|316.49|319.23|316.33|16
1644673950000|2022-02-12 13:52:30|319.22|316.32|318.89|315.99|319.22|316.32|318.85|315.95|27
1644673960000|2022-02-12 13:52:40|318.9|316|318.84|315.94|318.91|316.01|318.83|315.93|24
1644673970000|2022-02-12 13:52:50|318.86|315.96|318.83|315.93|318.9|316|318.78|315.88|21
1644673980000|2022-02-12 13:53:00|318.84|315.94|318.93|316.03|318.97|316.07|318.83|315.93|16
1644673990000|2022-02-12 13:53:10|318.94|316.04|318.92|316.02|318.96|316.06|318.92|316.02|15
1644674000000|2022-02-12 13:53:20|318.91|316.01|318.74|315.84|318.93|316.03|318.73|315.83|21
1644674010000|2022-02-12 13:53:30|318.75|315.85|318.7|315.8|318.76|315.86|318.69|315.79|25
1644674020000|2022-02-12 13:53:40|318.79|315.89|318.8|315.9|318.81|315.91|318.74|315.84|17
1644674030000|2022-02-12 13:53:50|318.81|315.91|318.81|315.91|318.81|315.91|318.76|315.86|10
1644674040000|2022-02-12 13:54:00|318.83|315.93|318.94|316.04|318.95|316.05|318.83|315.93|16
1644674050000|2022-02-12 13:54:10|318.95|316.05|318.87|315.97|318.95|316.05|318.87|315.97|20
1644674060000|2022-02-12 13:54:20|318.84|315.94|318.93|316.03|318.95|316.05|318.84|315.94|18
1644674070000|2022-02-12 13:54:30|318.96|316.06|318.95|316.05|318.96|316.06|318.9|316|14
1644674080000|2022-02-12 13:54:40|318.96|316.06|319.05|316.15|319.07|316.17|318.85|315.95|23
1644674090000|2022-02-12 13:54:50|319.04|316.14|319.37|316.47|319.37|316.47|319.04|316.14|23
1644674100000|2022-02-12 13:55:00|319.38|316.48|319.19|316.29|319.38|316.48|319.12|316.22|23
1644674110000|2022-02-12 13:55:10|319.18|316.28|319.19|316.29|319.19|316.29|319.1|316.2|13
1644674120000|2022-02-12 13:55:20|319.18|316.28|319.08|316.18|319.18|316.28|319.04|316.14|26
1644674130000|2022-02-12 13:55:30|319.06|316.16|319.1|316.2|319.11|316.21|319.06|316.16|14
1644674140000|2022-02-12 13:55:40|319.09|316.19|318.8|315.9|319.09|316.19|318.8|315.9|22
1644674150000|2022-02-12 13:55:50|318.81|315.91|318.59|315.69|318.87|315.97|318.58|315.68|27
1644674160000|2022-02-12 13:56:00|318.58|315.68|318.54|315.64|318.59|315.69|318.53|315.63|15
1644674170000|2022-02-12 13:56:10|318.57|315.67|318.61|315.71|318.73|315.83|318.57|315.67|23
1644674180000|2022-02-12 13:56:20|318.62|315.72|318.63|315.73|318.64|315.74|318.62|315.72|8
1644674190000|2022-02-12 13:56:30|318.65|315.75|318.69|315.79|318.71|315.81|318.65|315.75|17
1644674200000|2022-02-12 13:56:40|318.68|315.78|318.63|315.73|318.68|315.78|318.56|315.66|19
1644674210000|2022-02-12 13:56:50|318.64|315.74|318.52|315.62|318.64|315.74|318.52|315.62|20
1644674220000|2022-02-12 13:57:00|318.51|315.61|318.4|315.5|318.51|315.61|318.38|315.48|26
1644674230000|2022-02-12 13:57:10|318.39|315.49|318.34|315.44|318.39|315.49|318.32|315.42|17
1644674240000|2022-02-12 13:57:20|318.29|315.39|318.35|315.45|318.38|315.48|318.22|315.32|18
1644674250000|2022-02-12 13:57:30|318.36|315.46|318.32|315.42|318.38|315.48|318.27|315.37|22
1644674260000|2022-02-12 13:57:40|318.31|315.41|318.34|315.44|318.37|315.47|318.29|315.39|19
1644674270000|2022-02-12 13:57:50|318.35|315.45|318.21|315.31|318.38|315.48|318.15|315.25|22
1644674280000|2022-02-12 13:58:00|318.22|315.32|318.35|315.45|318.36|315.46|318.22|315.32|20
1644674290000|2022-02-12 13:58:10|318.33|315.43|318.1|315.2|318.33|315.43|318.1|315.2|27
1644674300000|2022-02-12 13:58:20|318.11|315.21|318.27|315.37|318.27|315.37|318.1|315.2|23
1644674310000|2022-02-12 13:58:30|318.28|315.38|318.23|315.33|318.3|315.4|318.22|315.32|18
1644674320000|2022-02-12 13:58:40|318.24|315.34|318.17|315.27|318.24|315.34|318.17|315.27|14
1644674330000|2022-02-12 13:58:50|318.15|315.25|318.22|315.32|318.27|315.37|318.15|315.25|17
1644674340000|2022-02-12 13:59:00|318.2|315.3|317.97|315.07|318.2|315.3|317.97|315.07|21
1644674350000|2022-02-12 13:59:10|317.98|315.08|318.05|315.15|318.06|315.16|317.96|315.06|22
1644674360000|2022-02-12 13:59:20|318.02|315.12|318.12|315.22|318.14|315.24|318.02|315.12|24
1644674370000|2022-02-12 13:59:30|318.13|315.23|318.27|315.37|318.31|315.41|318.13|315.23|25
1644674380000|2022-02-12 13:59:40|318.28|315.38|318.11|315.21|318.34|315.44|318.1|315.2|23
1644674390000|2022-02-12 13:59:50|318.1|315.2|318.04|315.14|318.1|315.2|318.03|315.13|18
1644674400000|2022-02-12 14:00:00|318.03|315.13|318.11|315.21|318.12|315.22|318.03|315.13|18
1644674410000|2022-02-12 14:00:10|318.1|315.2|318.32|315.42|318.32|315.42|318.1|315.2|21
1644674420000|2022-02-12 14:00:20|318.34|315.44|318.43|315.53|318.45|315.55|318.31|315.41|26
1644674430000|2022-02-12 14:00:30|318.42|315.52|318.77|315.87|318.77|315.87|318.4|315.5|21
1644674440000|2022-02-12 14:00:40|318.85|315.95|319.39|316.49|319.44|316.54|318.85|315.95|29
1644674450000|2022-02-12 14:00:50|319.41|316.51|319.3|316.4|319.46|316.56|319.19|316.29|26
1644674460000|2022-02-12 14:01:00|319.33|316.43|319.15|316.25|319.37|316.47|319.14|316.24|23
1644674470000|2022-02-12 14:01:10|319.14|316.24|319.14|316.24|319.17|316.27|319.06|316.16|24
1644674480000|2022-02-12 14:01:20|319.12|316.22|319.1|316.2|319.13|316.23|319.08|316.18|14
1644674490000|2022-02-12 14:01:30|319.12|316.22|319.42|316.52|319.42|316.52|319.12|316.22|23
1644674500000|2022-02-12 14:01:40|319.47|316.57|319.5|316.6|319.5|316.6|319.46|316.56|11
1644674510000|2022-02-12 14:01:50|319.51|316.61|319.49|316.59|319.54|316.64|319.45|316.55|20
1644674520000|2022-02-12 14:02:00|319.48|316.58|319.44|316.54|319.48|316.58|319.4|316.5|16
1644674530000|2022-02-12 14:02:10|319.45|316.55|319.34|316.44|319.45|316.55|319.3|316.4|17
1644674540000|2022-02-12 14:02:20|319.33|316.43|319.24|316.34|319.33|316.43|319.22|316.32|18
1644674550000|2022-02-12 14:02:30|319.31|316.41|319.17|316.27|319.31|316.41|319.08|316.18|18
1644674560000|2022-02-12 14:02:40|319.16|316.26|319.14|316.24|319.19|316.29|319.12|316.22|15
1644674570000|2022-02-12 14:02:50|319.13|316.23|319.14|316.24|319.17|316.27|319.11|316.21|18
1644674580000|2022-02-12 14:03:00|319.13|316.23|319.3|316.4|319.3|316.4|319.12|316.22|15
1644674590000|2022-02-12 14:03:10|319.32|316.42|319.53|316.63|319.56|316.66|319.32|316.42|21
1644674600000|2022-02-12 14:03:20|319.54|316.64|319.57|316.67|319.59|316.69|319.53|316.63|16
1644674610000|2022-02-12 14:03:30|319.56|316.66|319.57|316.67|319.58|316.68|319.55|316.65|14
1644674620000|2022-02-12 14:03:40|319.56|316.66|319.72|316.82|319.75|316.85|319.56|316.66|25
1644674630000|2022-02-12 14:03:50|319.71|316.81|320.07|317.17|320.08|317.18|319.71|316.81|19
1644674640000|2022-02-12 14:04:00|320.08|317.18|319.9|317|320.09|317.19|319.89|316.99|21
1644674650000|2022-02-12 14:04:10|319.89|316.99|319.86|316.96|319.9|317|319.84|316.94|18
1644674660000|2022-02-12 14:04:20|319.85|316.95|319.57|316.67|319.85|316.95|319.55|316.65|31
1644674670000|2022-02-12 14:04:30|319.56|316.66|319.55|316.65|319.56|316.66|319.51|316.61|14
1644674680000|2022-02-12 14:04:40|319.54|316.64|319.56|316.66|319.56|316.66|319.53|316.63|6
1644674690000|2022-02-12 14:04:50|319.57|316.67|319.56|316.66|319.58|316.68|319.53|316.63|8
1644674700000|2022-02-12 14:05:00|319.57|316.67|319.61|316.71|319.62|316.72|319.55|316.65|21
1644674710000|2022-02-12 14:05:10|319.6|316.7|319.77|316.87|319.77|316.87|319.58|316.68|18
1644674720000|2022-02-12 14:05:20|319.78|316.88|319.85|316.95|319.86|316.96|319.77|316.87|20
1644674730000|2022-02-12 14:05:30|319.86|316.96|319.8|316.9|319.87|316.97|319.78|316.88|16
1644674740000|2022-02-12 14:05:40|319.79|316.89|319.78|316.88|319.8|316.9|319.73|316.83|10
1644674750000|2022-02-12 14:05:50|319.8|316.9|319.56|316.66|319.8|316.9|319.55|316.65|22
1644674760000|2022-02-12 14:06:00|319.54|316.64|319.53|316.63|319.55|316.65|319.52|316.62|8
1644674770000|2022-02-12 14:06:10|319.52|316.62|319.24|316.34|319.53|316.63|319.24|316.34|24
1644674780000|2022-02-12 14:06:20|319.23|316.33|319|316.1|319.24|316.34|318.99|316.09|22
1644674790000|2022-02-12 14:06:30|318.99|316.09|319.12|316.22|319.12|316.22|318.99|316.09|18
1644674800000|2022-02-12 14:06:40|319.11|316.21|319.11|316.21|319.12|316.22|319.04|316.14|24
1644674810000|2022-02-12 14:06:50|319.07|316.17|318.8|315.9|319.13|316.23|318.77|315.87|23
1644674820000|2022-02-12 14:07:00|318.77|315.87|318.62|315.72|318.77|315.87|318.62|315.72|24
1644674830000|2022-02-12 14:07:10|318.61|315.71|318.8|315.9|318.86|315.96|318.48|315.58|21
1644674840000|2022-02-12 14:07:20|318.81|315.91|318.74|315.84|318.98|316.08|318.73|315.83|26
1644674850000|2022-02-12 14:07:30|318.73|315.83|318.59|315.69|318.76|315.86|318.56|315.66|19
1644674860000|2022-02-12 14:07:40|318.61|315.71|318.57|315.67|318.62|315.72|318.53|315.63|21
1644674870000|2022-02-12 14:07:50|318.54|315.64|318.51|315.61|318.57|315.67|318.51|315.61|13
1644674880000|2022-02-12 14:08:00|318.5|315.6|318.53|315.63|318.53|315.63|318.4|315.5|20
1644674890000|2022-02-12 14:08:10|318.54|315.64|318.69|315.79|318.75|315.85|318.54|315.64|24
1644674900000|2022-02-12 14:08:20|318.7|315.8|318.66|315.76|318.74|315.84|318.63|315.73|17
1644674910000|2022-02-12 14:08:30|318.65|315.75|318.66|315.76|318.68|315.78|318.65|315.75|12
1644674920000|2022-02-12 14:08:40|318.67|315.77|318.67|315.77|318.68|315.78|318.63|315.73|19
1644674930000|2022-02-12 14:08:50|318.65|315.75|318.8|315.9|318.8|315.9|318.64|315.74|19
1644674940000|2022-02-12 14:09:00|318.79|315.89|318.72|315.82|318.79|315.89|318.72|315.82|15
1644674950000|2022-02-12 14:09:10|318.71|315.81|318.76|315.86|318.76|315.86|318.7|315.8|11
1644674960000|2022-02-12 14:09:20|318.81|315.91|318.9|316|318.9|316|318.81|315.91|21
1644674970000|2022-02-12 14:09:30|318.89|315.99|318.92|316.02|318.92|316.02|318.89|315.99|10
1644674980000|2022-02-12 14:09:40|318.91|316.01|318.97|316.07|318.97|316.07|318.91|316.01|11
1644674990000|2022-02-12 14:09:50|318.98|316.08|319.04|316.14|319.05|316.15|318.97|316.07|15
1644675000000|2022-02-12 14:10:00|319.05|316.15|319.05|316.15|319.05|316.15|319.05|316.15|1
1644675010000|2022-02-12 14:10:10|319.06|316.16|319.48|316.58|319.48|316.58|319.06|316.16|17
1644675020000|2022-02-12 14:10:20|319.47|316.57|319.47|316.57|319.53|316.63|319.47|316.57|12
1644675030000|2022-02-12 14:10:30|319.48|316.58|319.31|316.41|319.48|316.58|319.31|316.41|18
1644675040000|2022-02-12 14:10:40|319.32|316.42|319.21|316.31|319.32|316.42|319.21|316.31|15
1644675050000|2022-02-12 14:10:50|319.17|316.27|319.23|316.33|319.24|316.34|319.15|316.25|13
1644675060000|2022-02-12 14:11:00|319.26|316.36|319.21|316.31|319.29|316.39|319.21|316.31|19
1644675070000|2022-02-12 14:11:10|319.2|316.3|319.12|316.22|319.2|316.3|319.12|316.22|8
1644675080000|2022-02-12 14:11:20|319.1|316.2|318.78|315.88|319.1|316.2|318.78|315.88|24
1644675090000|2022-02-12 14:11:30|318.76|315.86|318.78|315.88|318.79|315.89|318.66|315.76|20
1644675100000|2022-02-12 14:11:40|318.79|315.89|318.79|315.89|318.81|315.91|318.75|315.85|18
1644675110000|2022-02-12 14:11:50|318.78|315.88|318.89|315.99|318.89|315.99|318.78|315.88|11
1644675120000|2022-02-12 14:12:00|318.88|315.98|318.82|315.92|318.89|315.99|318.81|315.91|11
1644675130000|2022-02-12 14:12:10|318.83|315.93|318.67|315.77|318.85|315.95|318.67|315.77|16
1644675140000|2022-02-12 14:12:20|318.66|315.76|318.53|315.63|318.66|315.76|318.53|315.63|8
1644675150000|2022-02-12 14:12:30|318.51|315.61|318.47|315.57|318.51|315.61|318.4|315.5|20
1644675160000|2022-02-12 14:12:40|318.48|315.58|318.52|315.62|318.53|315.63|318.43|315.53|20
1644675170000|2022-02-12 14:12:50|318.53|315.63|318.63|315.73|318.67|315.77|318.53|315.63|18
1644675180000|2022-02-12 14:13:00|318.65|315.75|319.08|316.18|319.1|316.2|318.63|315.73|20
1644675190000|2022-02-12 14:13:10|319.09|316.19|319.08|316.18|319.11|316.21|319.07|316.17|16
1644675200000|2022-02-12 14:13:20|319.09|316.19|319.08|316.18|319.11|316.21|319.07|316.17|15
1644675210000|2022-02-12 14:13:30|319.09|316.19|319.14|316.24|319.17|316.27|319.08|316.18|12
1644675220000|2022-02-12 14:13:40|319.16|316.26|319.36|316.46|319.36|316.46|319.16|316.26|16
1644675230000|2022-02-12 14:13:50|319.37|316.47|319.59|316.69|319.64|316.74|319.37|316.47|24
1644675240000|2022-02-12 14:14:00|319.61|316.71|319.59|316.69|319.61|316.71|319.57|316.67|6
1644675250000|2022-02-12 14:14:10|319.6|316.7|319.53|316.63|319.61|316.71|319.53|316.63|11
1644675260000|2022-02-12 14:14:20|319.54|316.64|319.5|316.6|319.54|316.64|319.5|316.6|11
1644675270000|2022-02-12 14:14:30|319.49|316.59|319.5|316.6|319.5|316.6|319.4|316.5|18
1644675280000|2022-02-12 14:14:40|319.49|316.59|319.49|316.59|319.5|316.6|319.49|316.59|5
1644675290000|2022-02-12 14:14:50|319.53|316.63|319.58|316.68|319.6|316.7|319.53|316.63|17
1644675300000|2022-02-12 14:15:00|319.56|316.66|319.74|316.84|319.75|316.85|319.56|316.66|20
1644675310000|2022-02-12 14:15:10|319.73|316.83|319.76|316.86|319.76|316.86|319.73|316.83|14
1644675320000|2022-02-12 14:15:20|319.77|316.87|319.81|316.91|319.9|317|319.77|316.87|23
1644675330000|2022-02-12 14:15:30|319.87|316.97|319.82|316.92|319.87|316.97|319.82|316.92|10
1644675340000|2022-02-12 14:15:40|319.83|316.93|319.79|316.89|319.85|316.95|319.79|316.89|15
1644675350000|2022-02-12 14:15:50|319.77|316.87|319.84|316.94|319.86|316.96|319.77|316.87|12
1644675360000|2022-02-12 14:16:00|319.85|316.95|319.58|316.68|319.85|316.95|319.58|316.68|20
1644675370000|2022-02-12 14:16:10|319.56|316.66|319.51|316.61|319.56|316.66|319.51|316.61|8
1644675380000|2022-02-12 14:16:20|319.52|316.62|319.58|316.68|319.65|316.75|319.51|316.61|15
1644675390000|2022-02-12 14:16:30|319.57|316.67|319.54|316.64|319.57|316.67|319.54|316.64|15
1644675400000|2022-02-12 14:16:40|319.5|316.6|319.46|316.56|319.5|316.6|319.46|316.56|8
1644675410000|2022-02-12 14:16:50|319.47|316.57|319.42|316.52|319.47|316.57|319.42|316.52|12
1644675420000|2022-02-12 14:17:00|319.38|316.48|319.2|316.3|319.4|316.5|319.2|316.3|17
1644675430000|2022-02-12 14:17:10|319.19|316.29|319.22|316.32|319.22|316.32|319.14|316.24|9
1644675440000|2022-02-12 14:17:20|319.2|316.3|319.18|316.28|319.25|316.35|319.18|316.28|21
1644675450000|2022-02-12 14:17:30|319.19|316.29|319.31|316.41|319.31|316.41|319.17|316.27|20
1644675460000|2022-02-12 14:17:40|319.32|316.42|319.3|316.4|319.33|316.43|319.27|316.37|11
1644675470000|2022-02-12 14:17:50|319.32|316.42|319.32|316.42|319.32|316.42|319.29|316.39|6
1644675480000|2022-02-12 14:18:00|319.31|316.41|319.37|316.47|319.38|316.48|319.31|316.41|13
1644675490000|2022-02-12 14:18:10|319.38|316.48|319.39|316.49|319.39|316.49|319.38|316.48|2
1644675500000|2022-02-12 14:18:20|319.4|316.5|319.45|316.55|319.45|316.55|319.4|316.5|9
1644675510000|2022-02-12 14:18:30|319.49|316.59|319.5|316.6|319.5|316.6|319.49|316.59|2
1644675520000|2022-02-12 14:18:40|319.49|316.59|319.51|316.61|319.51|316.61|319.49|316.59|3
1644675530000|2022-02-12 14:18:50|319.5|316.6|319.5|316.6|319.5|316.6|319.5|316.6|1
1644675540000|2022-02-12 14:19:00|319.57|316.67|319.56|316.66|319.59|316.69|319.54|316.64|6
1644675550000|2022-02-12 14:19:10|319.57|316.67|319.58|316.68|319.59|316.69|319.57|316.67|4
1644675560000|2022-02-12 14:19:20|319.59|316.69|319.49|316.59|319.6|316.7|319.49|316.59|17
1644675570000|2022-02-12 14:19:30|319.5|316.6|319.44|316.54|319.5|316.6|319.43|316.53|17
1644675580000|2022-02-12 14:19:40|319.43|316.53|319.31|316.41|319.43|316.53|319.31|316.41|11
1644675590000|2022-02-12 14:19:50|319.32|316.42|319.49|316.59|319.5|316.6|319.32|316.42|18
1644675600000|2022-02-12 14:20:00|319.5|316.6|319.51|316.61|319.51|316.61|319.48|316.58|14
1644675610000|2022-02-12 14:20:10|319.5|316.6|319.51|316.61|319.52|316.62|319.5|316.6|4
1644675620000|2022-02-12 14:20:20|319.52|316.62|319.47|316.57|319.52|316.62|319.47|316.57|10
1644675630000|2022-02-12 14:20:30|319.46|316.56|319.48|316.58|319.48|316.58|319.46|316.56|9
1644675640000|2022-02-12 14:20:40|319.47|316.57|319.36|316.46|319.47|316.57|319.36|316.46|12
1644675650000|2022-02-12 14:20:50|319.35|316.45|319.44|316.54|319.46|316.56|319.35|316.45|10
1644675660000|2022-02-12 14:21:00|319.45|316.55|319.36|316.46|319.46|316.56|319.36|316.46|10
1644675670000|2022-02-12 14:21:10|319.37|316.47|319.35|316.45|319.37|316.47|319.35|316.45|5
1644675680000|2022-02-12 14:21:20|319.36|316.46|319.36|316.46|319.37|316.47|319.36|316.46|7
1644675690000|2022-02-12 14:21:30|319.35|316.45|319.32|316.42|319.35|316.45|319.31|316.41|10
1644675700000|2022-02-12 14:21:40|319.31|316.41|319.22|316.32|319.33|316.43|319.22|316.32|13
1644675710000|2022-02-12 14:21:50|319.18|316.28|319.14|316.24|319.18|316.28|319.14|316.24|3
1644675720000|2022-02-12 14:22:00|319.1|316.2|319.01|316.11|319.1|316.2|319.01|316.11|8
1644675740000|2022-02-12 14:22:20|319|316.1|318.99|316.09|319|316.1|318.99|316.09|4
1644675750000|2022-02-12 14:22:30|319|316.1|318.99|316.09|319.01|316.11|318.99|316.09|8
1644675760000|2022-02-12 14:22:40|319|316.1|319.01|316.11|319.01|316.11|318.98|316.08|17
1644675770000|2022-02-12 14:22:50|319|316.1|319|316.1|319.01|316.11|319|316.1|7
1644675780000|2022-02-12 14:23:00|319.01|316.11|318.99|316.09|319.01|316.11|318.96|316.06|14
1644675790000|2022-02-12 14:23:10|318.98|316.08|319.1|316.2|319.1|316.2|318.98|316.08|10
1644675800000|2022-02-12 14:23:20|319.09|316.19|319.01|316.11|319.09|316.19|319.01|316.11|12
1644675810000|2022-02-12 14:23:30|319.02|316.12|318.96|316.06|319.02|316.12|318.96|316.06|17
1644675820000|2022-02-12 14:23:40|318.95|316.05|318.91|316.01|318.96|316.06|318.91|316.01|11
1644675830000|2022-02-12 14:23:50|318.92|316.02|318.72|315.82|318.92|316.02|318.72|315.82|16
1644675840000|2022-02-12 14:24:00|318.69|315.79|318.55|315.65|318.69|315.79|318.54|315.64|19
1644675850000|2022-02-12 14:24:10|318.54|315.64|318.53|315.63|318.54|315.64|318.52|315.62|12
1644675860000|2022-02-12 14:24:20|318.54|315.64|318.34|315.44|318.54|315.64|318.34|315.44|13
1644675870000|2022-02-12 14:24:30|318.35|315.45|318.31|315.41|318.36|315.46|318.31|315.41|11
1644675880000|2022-02-12 14:24:40|318.32|315.42|318.29|315.39|318.32|315.42|318.29|315.39|11
1644675890000|2022-02-12 14:24:50|318.3|315.4|318.36|315.46|318.37|315.47|318.26|315.36|18
1644675900000|2022-02-12 14:25:00|318.38|315.48|318.28|315.38|318.39|315.49|318.28|315.38|17
1644675910000|2022-02-12 14:25:10|318.26|315.36|318.43|315.53|318.44|315.54|318.26|315.36|17
1644675920000|2022-02-12 14:25:20|318.42|315.52|318.52|315.62|318.55|315.65|318.41|315.51|19
1644675930000|2022-02-12 14:25:30|318.53|315.63|318.45|315.55|318.54|315.64|318.45|315.55|17
1644675940000|2022-02-12 14:25:40|318.43|315.53|318.39|315.49|318.43|315.53|318.37|315.47|8
1644675950000|2022-02-12 14:25:50|318.38|315.48|318.27|315.37|318.39|315.49|318.27|315.37|20
1644675960000|2022-02-12 14:26:00|318.28|315.38|318.23|315.33|318.28|315.38|318.22|315.32|16
1644675970000|2022-02-12 14:26:10|318.22|315.32|318.24|315.34|318.26|315.36|318.2|315.3|14
1644675980000|2022-02-12 14:26:20|318.25|315.35|318.21|315.31|318.25|315.35|318.14|315.24|10
1644675990000|2022-02-12 14:26:30|318.22|315.32|318.31|315.41|318.31|315.41|318.22|315.32|19
1644676000000|2022-02-12 14:26:40|318.3|315.4|318.27|315.37|318.35|315.45|318.27|315.37|15
1644676010000|2022-02-12 14:26:50|318.31|315.41|318.37|315.47|318.38|315.48|318.31|315.41|10
1644676020000|2022-02-12 14:27:00|318.4|315.5|318.79|315.89|318.79|315.89|318.38|315.48|24
1644676030000|2022-02-12 14:27:10|318.82|315.92|318.99|316.09|319|316.1|318.81|315.91|25
1644676040000|2022-02-12 14:27:20|318.98|316.08|318.85|315.95|319.07|316.17|318.85|315.95|20
1644676050000|2022-02-12 14:27:30|318.87|315.97|318.65|315.75|318.87|315.97|318.6|315.7|22
1644676060000|2022-02-12 14:27:40|318.64|315.74|318.63|315.73|318.64|315.74|318.63|315.73|6
1644676070000|2022-02-12 14:27:50|318.62|315.72|318.61|315.71|318.62|315.72|318.61|315.71|6
1644676080000|2022-02-12 14:28:00|318.62|315.72|318.64|315.74|318.64|315.74|318.61|315.71|8
1644676090000|2022-02-12 14:28:10|318.63|315.73|318.54|315.64|318.63|315.73|318.52|315.62|8
1644676100000|2022-02-12 14:28:20|318.53|315.63|318.46|315.56|318.53|315.63|318.46|315.56|9
1644676110000|2022-02-12 14:28:30|318.47|315.57|318.45|315.55|318.47|315.57|318.44|315.54|7
1644676120000|2022-02-12 14:28:40|318.44|315.54|318.44|315.54|318.45|315.55|318.43|315.53|8
1644676130000|2022-02-12 14:28:50|318.45|315.55|318.31|315.41|318.45|315.55|318.29|315.39|13
1644676140000|2022-02-12 14:29:00|318.3|315.4|318.11|315.21|318.31|315.41|318.11|315.21|21
1644676150000|2022-02-12 14:29:10|318.1|315.2|318.05|315.15|318.12|315.22|318.01|315.11|17
1644676160000|2022-02-12 14:29:20|318.01|315.11|317.95|315.05|318.01|315.11|317.94|315.04|15
1644676170000|2022-02-12 14:29:30|317.94|315.04|317.96|315.06|317.97|315.07|317.94|315.04|19
1644676180000|2022-02-12 14:29:40|317.97|315.07|317.93|315.03|317.97|315.07|317.93|315.03|12
1644676190000|2022-02-12 14:29:50|317.92|315.02|317.89|314.99|317.95|315.05|317.88|314.98|18
1644676200000|2022-02-12 14:30:00|317.84|314.94|317.53|314.63|317.84|314.94|317.48|314.58|18
1644676210000|2022-02-12 14:30:10|317.54|314.64|317.73|314.83|317.75|314.85|317.53|314.63|24
1644676220000|2022-02-12 14:30:20|317.72|314.82|317.82|314.92|317.83|314.93|317.72|314.82|19
1644676230000|2022-02-12 14:30:30|317.83|314.93|317.82|314.92|317.83|314.93|317.81|314.91|13
1644676240000|2022-02-12 14:30:40|317.83|314.93|317.79|314.89|317.83|314.93|317.79|314.89|12
1644676250000|2022-02-12 14:30:50|317.8|314.9|317.77|314.87|317.84|314.94|317.77|314.87|14
1644676260000|2022-02-12 14:31:00|317.75|314.85|317.57|314.67|317.75|314.85|317.56|314.66|16
1644676270000|2022-02-12 14:31:10|317.56|314.66|317.42|314.52|317.57|314.67|317.41|314.51|15
1644676280000|2022-02-12 14:31:20|317.4|314.5|317.21|314.31|317.4|314.5|317.19|314.29|18
1644676290000|2022-02-12 14:31:30|317.12|314.22|316.84|313.94|317.12|314.22|316.84|313.94|17
1644676300000|2022-02-12 14:31:40|316.85|313.95|317.16|314.26|317.2|314.3|316.85|313.95|28
1644676310000|2022-02-12 14:31:50|317.15|314.25|317.06|314.16|317.15|314.25|316.97|314.07|25
1644676320000|2022-02-12 14:32:00|317.08|314.18|316.69|313.79|317.1|314.2|316.66|313.76|28
1644676330000|2022-02-12 14:32:10|316.7|313.8|316.7|313.8|316.7|313.8|316.66|313.76|17
1644676340000|2022-02-12 14:32:20|316.71|313.81|316.79|313.89|316.79|313.89|316.7|313.8|20
1644676350000|2022-02-12 14:32:30|316.81|313.91|316.77|313.87|316.81|313.91|316.77|313.87|16
1644676360000|2022-02-12 14:32:40|316.79|313.89|316.78|313.88|316.8|313.9|316.78|313.88|8
1644676370000|2022-02-12 14:32:50|316.77|313.87|316.98|314.08|316.99|314.09|316.77|313.87|18
1644676380000|2022-02-12 14:33:00|316.97|314.07|317.16|314.26|317.17|314.27|316.97|314.07|21
1644676390000|2022-02-12 14:33:10|317.17|314.27|317.13|314.23|317.17|314.27|317.11|314.21|12
1644676400000|2022-02-12 14:33:20|317.14|314.24|317.18|314.28|317.23|314.33|317.14|314.24|11
1644676410000|2022-02-12 14:33:30|317.21|314.31|317.18|314.28|317.22|314.32|317.17|314.27|12
1644676420000|2022-02-12 14:33:40|317.17|314.27|317.23|314.33|317.28|314.38|317.17|314.27|24
1644676430000|2022-02-12 14:33:50|317.22|314.32|317.16|314.26|317.22|314.32|317.14|314.24|11
1644676440000|2022-02-12 14:34:00|317.15|314.25|317.14|314.24|317.16|314.26|317.08|314.18|19
1644676450000|2022-02-12 14:34:10|317.13|314.23|317.16|314.26|317.18|314.28|317.13|314.23|6
1644676460000|2022-02-12 14:34:20|317.15|314.25|317.09|314.19|317.15|314.25|317.08|314.18|10
1644676470000|2022-02-12 14:34:30|317.08|314.18|317.07|314.17|317.1|314.2|317.07|314.17|9
1644676480000|2022-02-12 14:34:40|317.08|314.18|317.07|314.17|317.08|314.18|317.05|314.15|9
1644676490000|2022-02-12 14:34:50|317.06|314.16|316.97|314.07|317.07|314.17|316.97|314.07|10
1644676500000|2022-02-12 14:35:00|316.95|314.05|316.89|313.99|316.95|314.05|316.89|313.99|10
1644676510000|2022-02-12 14:35:10|316.85|313.95|316.76|313.86|316.86|313.96|316.76|313.86|8
1644676520000|2022-02-12 14:35:20|316.73|313.83|316.87|313.97|316.87|313.97|316.72|313.82|10
1644676530000|2022-02-12 14:35:30|316.86|313.96|316.75|313.85|316.87|313.97|316.75|313.85|13
1644676540000|2022-02-12 14:35:40|316.76|313.86|316.73|313.83|316.77|313.87|316.72|313.82|14
1644676550000|2022-02-12 14:35:50|316.72|313.82|316.79|313.89|316.83|313.93|316.71|313.81|18
1644676560000|2022-02-12 14:36:00|316.8|313.9|316.72|313.82|316.8|313.9|316.72|313.82|20
1644676570000|2022-02-12 14:36:10|316.71|313.81|316.72|313.82|316.72|313.82|316.71|313.81|2
1644676580000|2022-02-12 14:36:20|316.69|313.79|316.8|313.9|316.8|313.9|316.67|313.77|19
1644676590000|2022-02-12 14:36:30|316.79|313.89|316.77|313.87|316.83|313.93|316.77|313.87|12
1644676600000|2022-02-12 14:36:40|316.78|313.88|316.7|313.8|316.78|313.88|316.69|313.79|17
1644676610000|2022-02-12 14:36:50|316.69|313.79|316.63|313.73|316.7|313.8|316.63|313.73|14
1644676620000|2022-02-12 14:37:00|316.64|313.74|316.59|313.69|316.64|313.74|316.59|313.69|11
1644676630000|2022-02-12 14:37:10|316.58|313.68|316.37|313.47|316.59|313.69|316.35|313.45|18
1644676640000|2022-02-12 14:37:20|316.36|313.46|316.34|313.44|316.37|313.47|316.34|313.44|16
1644676650000|2022-02-12 14:37:30|316.33|313.43|315.99|313.09|316.34|313.44|315.99|313.09|13
1644676660000|2022-02-12 14:37:40|315.98|313.08|315.74|312.84|315.98|313.08|315.74|312.84|26
1644676670000|2022-02-12 14:37:50|315.72|312.82|315.98|313.08|315.98|313.08|315.71|312.81|28
1644676680000|2022-02-12 14:38:00|315.99|313.09|316.09|313.19|316.09|313.19|315.99|313.09|20
1644676690000|2022-02-12 14:38:10|316.12|313.22|315.97|313.07|316.12|313.22|315.97|313.07|18
1644676700000|2022-02-12 14:38:20|315.99|313.09|315.81|312.91|315.99|313.09|315.81|312.91|10
1644676710000|2022-02-12 14:38:30|315.77|312.87|315.19|312.29|315.77|312.87|315.07|312.17|32
1644676720000|2022-02-12 14:38:40|315.2|312.3|315|312.1|315.24|312.34|314.86|311.96|31
1644676730000|2022-02-12 14:38:50|315.01|312.11|314.97|312.07|315.03|312.13|314.93|312.03|21
1644676740000|2022-02-12 14:39:00|314.96|312.06|315.26|312.36|315.26|312.36|314.96|312.06|25
1644676750000|2022-02-12 14:39:10|315.27|312.37|315.28|312.38|315.46|312.56|315.27|312.37|35
1644676760000|2022-02-12 14:39:20|315.27|312.37|315.14|312.24|315.27|312.37|315.14|312.24|19
1644676770000|2022-02-12 14:39:30|315.15|312.25|315.05|312.15|315.19|312.29|315.05|312.15|26
1644676780000|2022-02-12 14:39:40|315.06|312.16|314.64|311.74|315.06|312.16|314.64|311.74|25
1644676790000|2022-02-12 14:39:50|314.63|311.73|314.67|311.77|314.69|311.79|314.53|311.63|24
1644676800000|2022-02-12 14:40:00|314.65|311.75|314.91|312.01|314.91|312.01|314.65|311.75|27
1644676810000|2022-02-12 14:40:10|314.94|312.04|315.19|312.29|315.2|312.3|314.94|312.04|23
1644676820000|2022-02-12 14:40:20|315.2|312.3|315|312.1|315.35|312.45|314.99|312.09|28
1644676830000|2022-02-12 14:40:30|314.95|312.05|315.05|312.15|315.08|312.18|314.85|311.95|26
1644676840000|2022-02-12 14:40:40|315.04|312.14|314.97|312.07|315.04|312.14|314.88|311.98|24
1644676850000|2022-02-12 14:40:50|314.96|312.06|314.83|311.93|314.97|312.07|314.82|311.92|20
1644676860000|2022-02-12 14:41:00|314.84|311.94|314.35|311.45|314.84|311.94|314.35|311.45|27
1644676870000|2022-02-12 14:41:10|314.37|311.47|314.43|311.53|314.65|311.75|314.34|311.44|23
1644676880000|2022-02-12 14:41:20|314.46|311.56|314.48|311.58|314.48|311.58|314.36|311.46|21
1644676890000|2022-02-12 14:41:30|314.47|311.57|314.93|312.03|314.93|312.03|314.47|311.57|26
1644676900000|2022-02-12 14:41:40|314.99|312.09|314.78|311.88|315.07|312.17|314.78|311.88|31
1644676910000|2022-02-12 14:41:50|314.79|311.89|314.91|312.01|314.94|312.04|314.79|311.89|17
1644676920000|2022-02-12 14:42:00|314.9|312|314.74|311.84|314.9|312|314.74|311.84|11
1644676930000|2022-02-12 14:42:10|314.75|311.85|314.78|311.88|314.83|311.93|314.67|311.77|23
1644676940000|2022-02-12 14:42:20|314.75|311.85|314.87|311.97|314.87|311.97|314.68|311.78|16
1644676950000|2022-02-12 14:42:30|314.86|311.96|315.51|312.61|315.51|312.61|314.86|311.96|30
1644676960000|2022-02-12 14:42:40|315.52|312.62|315.42|312.52|315.68|312.78|315.42|312.52|20
1644676970000|2022-02-12 14:42:50|315.41|312.51|315.65|312.75|315.65|312.75|315.33|312.43|30
1644676980000|2022-02-12 14:43:00|315.66|312.76|315.5|312.6|315.78|312.88|315.5|312.6|25
1644676990000|2022-02-12 14:43:10|315.52|312.62|315.94|313.04|315.94|313.04|315.52|312.62|25
1644677000000|2022-02-12 14:43:20|315.95|313.05|316.31|313.41|316.33|313.43|315.94|313.04|29
1644677010000|2022-02-12 14:43:30|316.3|313.4|316.1|313.2|316.42|313.52|316.1|313.2|27
1644677020000|2022-02-12 14:43:40|316.07|313.17|316.18|313.28|316.23|313.33|316.02|313.12|21
1644677030000|2022-02-12 14:43:50|316.19|313.29|316.4|313.5|316.44|313.54|316.17|313.27|25
1644677040000|2022-02-12 14:44:00|316.39|313.49|316.45|313.55|316.45|313.55|316.33|313.43|23
1644677050000|2022-02-12 14:44:10|316.44|313.54|316.34|313.44|316.52|313.62|316.34|313.44|22
1644677060000|2022-02-12 14:44:20|316.35|313.45|316.57|313.67|316.58|313.68|316.34|313.44|19
1644677070000|2022-02-12 14:44:30|316.56|313.66|316.7|313.8|316.76|313.86|316.54|313.64|29
1644677080000|2022-02-12 14:44:40|316.69|313.79|316.75|313.85|316.76|313.86|316.61|313.71|20
1644677090000|2022-02-12 14:44:50|316.76|313.86|316.53|313.63|316.76|313.86|316.51|313.61|24
1644677100000|2022-02-12 14:45:00|316.54|313.64|316.29|313.39|316.56|313.66|316.29|313.39|21
1644677110000|2022-02-12 14:45:10|316.3|313.4|316.25|313.35|316.37|313.47|316.25|313.35|23
1644677120000|2022-02-12 14:45:20|316.24|313.34|316.24|313.34|316.29|313.39|316.22|313.32|19
1644677130000|2022-02-12 14:45:30|316.23|313.33|316.16|313.26|316.24|313.34|316.15|313.25|21
1644677140000|2022-02-12 14:45:40|316.17|313.27|316.16|313.26|316.17|313.27|316.11|313.21|15
1644677150000|2022-02-12 14:45:50|316.14|313.24|316.11|313.21|316.14|313.24|316.07|313.17|23
1644677160000|2022-02-12 14:46:00|316.1|313.2|316.13|313.23|316.15|313.25|316.1|313.2|15
1644677170000|2022-02-12 14:46:10|316.14|313.24|316.24|313.34|316.35|313.45|316.13|313.23|22
1644677180000|2022-02-12 14:46:20|316.22|313.32|316.55|313.65|316.56|313.66|316.19|313.29|28
1644677190000|2022-02-12 14:46:30|316.56|313.66|316.89|313.99|316.94|314.04|316.56|313.66|30
1644677200000|2022-02-12 14:46:40|316.87|313.97|316.91|314.01|316.91|314.01|316.87|313.97|13
1644677210000|2022-02-12 14:46:50|316.92|314.02|317.07|314.17|317.1|314.2|316.9|314|16
1644677220000|2022-02-12 14:47:00|317.08|314.18|316.79|313.89|317.09|314.19|316.75|313.85|29
1644677230000|2022-02-12 14:47:10|316.81|313.91|316.98|314.08|316.98|314.08|316.77|313.87|29
1644677240000|2022-02-12 14:47:20|317.02|314.12|317.02|314.12|317.09|314.19|317.02|314.12|20
1644677250000|2022-02-12 14:47:30|317.01|314.11|316.73|313.83|317.02|314.12|316.73|313.83|25
1644677260000|2022-02-12 14:47:40|316.74|313.84|316.81|313.91|316.81|313.91|316.69|313.79|21
1644677270000|2022-02-12 14:47:50|316.8|313.9|316.89|313.99|316.9|314|316.8|313.9|17
1644677280000|2022-02-12 14:48:00|316.86|313.96|316.79|313.89|316.86|313.96|316.79|313.89|9
1644677290000|2022-02-12 14:48:10|316.8|313.9|316.73|313.83|316.8|313.9|316.73|313.83|19
1644677300000|2022-02-12 14:48:20|316.74|313.84|316.74|313.84|316.74|313.84|316.71|313.81|5
1644677310000|2022-02-12 14:48:30|316.73|313.83|316.79|313.89|316.79|313.89|316.73|313.83|7
1644677320000|2022-02-12 14:48:40|316.78|313.88|316.84|313.94|316.85|313.95|316.78|313.88|16
1644677330000|2022-02-12 14:48:50|316.83|313.93|316.89|313.99|316.89|313.99|316.83|313.93|17
1644677340000|2022-02-12 14:49:00|316.88|313.98|316.92|314.02|316.92|314.02|316.86|313.96|13
1644677350000|2022-02-12 14:49:10|316.91|314.01|316.81|313.91|316.92|314.02|316.8|313.9|19
1644677360000|2022-02-12 14:49:20|316.8|313.9|316.79|313.89|316.81|313.91|316.78|313.88|10
1644677370000|2022-02-12 14:49:30|316.76|313.86|316.7|313.8|316.76|313.86|316.69|313.79|12
1644677380000|2022-02-12 14:49:40|316.69|313.79|316.86|313.96|316.87|313.97|316.69|313.79|22
1644677390000|2022-02-12 14:49:50|316.85|313.95|316.85|313.95|316.87|313.97|316.85|313.95|5
1644677400000|2022-02-12 14:50:00|316.84|313.94|316.84|313.94|316.84|313.94|316.78|313.88|11
1644677410000|2022-02-12 14:50:10|316.85|313.95|316.81|313.91|316.85|313.95|316.81|313.91|5
1644677420000|2022-02-12 14:50:20|316.82|313.92|316.84|313.94|316.84|313.94|316.82|313.92|4
1644677430000|2022-02-12 14:50:30|316.83|313.93|316.77|313.87|316.84|313.94|316.76|313.86|13
1644677440000|2022-02-12 14:50:40|316.75|313.85|316.75|313.85|316.75|313.85|316.73|313.83|11
1644677450000|2022-02-12 14:50:50|316.78|313.88|317.04|314.14|317.04|314.14|316.78|313.88|22
1644677460000|2022-02-12 14:51:00|317.05|314.15|317.14|314.24|317.14|314.24|317.05|314.15|13
1644677470000|2022-02-12 14:51:10|317.13|314.23|317.2|314.3|317.2|314.3|317.13|314.23|7
1644677480000|2022-02-12 14:51:20|317.21|314.31|317.62|314.72|317.62|314.72|317.21|314.31|21
1644677490000|2022-02-12 14:51:30|317.61|314.71|317.79|314.89|317.81|314.91|317.61|314.71|14
1644677500000|2022-02-12 14:51:40|317.72|314.82|317.64|314.74|317.75|314.85|317.61|314.71|20
1644677510000|2022-02-12 14:51:50|317.65|314.75|317.58|314.68|317.65|314.75|317.48|314.58|24
1644677520000|2022-02-12 14:52:00|317.59|314.69|317.63|314.73|317.66|314.76|317.51|314.61|18
1644677530000|2022-02-12 14:52:10|317.65|314.75|317.68|314.78|317.68|314.78|317.59|314.69|11
1644677540000|2022-02-12 14:52:20|317.7|314.8|317.52|314.62|317.7|314.8|317.52|314.62|17
1644677550000|2022-02-12 14:52:30|317.5|314.6|317.49|314.59|317.5|314.6|317.43|314.53|20
1644677560000|2022-02-12 14:52:40|317.54|314.64|317.82|314.92|317.82|314.92|317.54|314.64|13
1644677570000|2022-02-12 14:52:50|317.87|314.97|317.76|314.86|317.88|314.98|317.76|314.86|15
1644677580000|2022-02-12 14:53:00|317.75|314.85|317.55|314.65|317.75|314.85|317.52|314.62|22
1644677590000|2022-02-12 14:53:10|317.54|314.64|317.61|314.71|317.63|314.73|317.54|314.64|13
1644677600000|2022-02-12 14:53:20|317.64|314.74|317.65|314.75|317.65|314.75|317.6|314.7|16
1644677610000|2022-02-12 14:53:30|317.66|314.76|317.68|314.78|317.69|314.79|317.66|314.76|10
1644677620000|2022-02-12 14:53:40|317.69|314.79|317.82|314.92|317.83|314.93|317.69|314.79|18
1644677630000|2022-02-12 14:53:50|317.84|314.94|318.07|315.17|318.07|315.17|317.84|314.94|15
1644677640000|2022-02-12 14:54:00|318.08|315.18|318.62|315.72|318.63|315.73|318.08|315.18|28
1644677650000|2022-02-12 14:54:10|318.69|315.79|318.68|315.78|318.81|315.91|318.68|315.78|30
1644677660000|2022-02-12 14:54:20|318.66|315.76|318.56|315.66|318.66|315.76|318.52|315.62|22
1644677670000|2022-02-12 14:54:30|318.57|315.67|318.52|315.62|318.57|315.67|318.45|315.55|21
1644677680000|2022-02-12 14:54:40|318.53|315.63|318.6|315.7|318.61|315.71|318.52|315.62|8
1644677690000|2022-02-12 14:54:50|318.62|315.72|318.71|315.81|318.73|315.83|318.62|315.72|20
1644677700000|2022-02-12 14:55:00|318.72|315.82|318.83|315.93|318.86|315.96|318.72|315.82|25
1644677710000|2022-02-12 14:55:10|318.8|315.9|319.02|316.12|319.08|316.18|318.8|315.9|26
1644677720000|2022-02-12 14:55:20|319.09|316.19|318.97|316.07|319.09|316.19|318.78|315.88|19
1644677730000|2022-02-12 14:55:30|318.98|316.08|319.47|316.57|319.47|316.57|318.97|316.07|22
1644677740000|2022-02-12 14:55:40|319.49|316.59|319.62|316.72|319.73|316.83|319.49|316.59|29
1644677750000|2022-02-12 14:55:50|319.63|316.73|319.67|316.77|319.68|316.78|319.59|316.69|23
1644677760000|2022-02-12 14:56:00|319.68|316.78|319.87|316.97|319.88|316.98|319.68|316.78|16
1644677770000|2022-02-12 14:56:10|319.86|316.96|319.58|316.68|319.86|316.96|319.56|316.66|24
1644677780000|2022-02-12 14:56:20|319.57|316.67|319.39|316.49|319.6|316.7|319.39|316.49|27
1644677790000|2022-02-12 14:56:30|319.41|316.51|319.5|316.6|319.56|316.66|319.41|316.51|23
1644677800000|2022-02-12 14:56:40|319.48|316.58|319.59|316.69|319.61|316.71|319.45|316.55|18
1644677810000|2022-02-12 14:56:50|319.58|316.68|319.62|316.72|319.62|316.72|319.54|316.64|17
1644677820000|2022-02-12 14:57:00|319.63|316.73|319.8|316.9|319.81|316.91|319.62|316.72|20
1644677830000|2022-02-12 14:57:10|319.81|316.91|319.98|317.08|320.03|317.13|319.81|316.91|19
1644677840000|2022-02-12 14:57:20|319.99|317.09|319.93|317.03|320|317.1|319.91|317.01|18
1644677850000|2022-02-12 14:57:30|319.94|317.04|319.88|316.98|319.94|317.04|319.87|316.97|18
1644677860000|2022-02-12 14:57:40|319.89|316.99|319.78|316.88|319.89|316.99|319.77|316.87|21
1644677870000|2022-02-12 14:57:50|319.77|316.87|320|317.1|320|317.1|319.77|316.87|19
1644677880000|2022-02-12 14:58:00|319.99|317.09|320.01|317.11|320.1|317.2|319.97|317.07|17
1644677890000|2022-02-12 14:58:10|320|317.1|320.09|317.19|320.09|317.19|319.95|317.05|19
1644677900000|2022-02-12 14:58:20|320.1|317.2|320.1|317.2|320.13|317.23|320.1|317.2|14
1644677910000|2022-02-12 14:58:30|320.09|317.19|320.24|317.34|320.24|317.34|320.04|317.14|18
1644677920000|2022-02-12 14:58:40|320.27|317.37|320.48|317.58|320.49|317.59|320.27|317.37|20
1644677930000|2022-02-12 14:58:50|320.5|317.6|320.46|317.56|320.51|317.61|320.38|317.48|20
1644677940000|2022-02-12 14:59:00|320.45|317.55|320.42|317.52|320.45|317.55|320.38|317.48|16
1644677950000|2022-02-12 14:59:10|320.43|317.53|320.6|317.7|320.6|317.7|320.43|317.53|20
1644677960000|2022-02-12 14:59:20|320.59|317.69|320.33|317.43|320.6|317.7|320.32|317.42|26
1644677970000|2022-02-12 14:59:30|320.32|317.42|320.27|317.37|320.34|317.44|320.25|317.35|24
1644677980000|2022-02-12 14:59:40|320.28|317.38|320.11|317.21|320.31|317.41|320.11|317.21|21
1644677990000|2022-02-12 14:59:50|320.1|317.2|320.3|317.4|320.31|317.41|320.1|317.2|26
1644678000000|2022-02-12 15:00:00|320.31|317.41|320.43|317.53|320.44|317.54|320.26|317.36|24
1644678010000|2022-02-12 15:00:10|320.44|317.54|320.45|317.55|320.54|317.64|320.42|317.52|26
1644678020000|2022-02-12 15:00:20|320.46|317.56|320.41|317.51|320.46|317.56|320.38|317.48|17
1644678030000|2022-02-12 15:00:30|320.4|317.5|320.38|317.48|320.4|317.5|320.36|317.46|18
1644678040000|2022-02-12 15:00:40|320.4|317.5|320.52|317.62|320.52|317.62|320.39|317.49|20
1644678050000|2022-02-12 15:00:50|320.51|317.61|320.41|317.51|320.51|317.61|320.41|317.51|21
1644678060000|2022-02-12 15:01:00|320.42|317.52|320.33|317.43|320.47|317.57|320.32|317.42|14
1644678070000|2022-02-12 15:01:10|320.34|317.44|320.22|317.32|320.36|317.46|320.22|317.32|17
1644678080000|2022-02-12 15:01:20|320.21|317.31|319.97|317.07|320.22|317.32|319.96|317.06|25
1644678090000|2022-02-12 15:01:30|319.94|317.04|319.96|317.06|320.02|317.12|319.94|317.04|19
1644678100000|2022-02-12 15:01:40|319.95|317.05|320|317.1|320.02|317.12|319.95|317.05|17
1644678110000|2022-02-12 15:01:50|319.99|317.09|320.01|317.11|320.05|317.15|319.98|317.08|18
1644678120000|2022-02-12 15:02:00|319.99|317.09|319.86|316.96|319.99|317.09|319.83|316.93|25
1644678130000|2022-02-12 15:02:10|319.85|316.95|319.71|316.81|319.88|316.98|319.71|316.81|22
1644678140000|2022-02-12 15:02:20|319.69|316.79|319.59|316.69|319.72|316.82|319.53|316.63|20
1644678150000|2022-02-12 15:02:30|319.58|316.68|319.72|316.82|319.72|316.82|319.48|316.58|18
1644678160000|2022-02-12 15:02:40|319.73|316.83|319.75|316.85|319.81|316.91|319.72|316.82|25
1644678170000|2022-02-12 15:02:50|319.74|316.84|319.72|316.82|319.75|316.85|319.69|316.79|21
1644678180000|2022-02-12 15:03:00|319.71|316.81|319.54|316.64|319.71|316.81|319.47|316.57|27
1644678190000|2022-02-12 15:03:10|319.55|316.65|319.71|316.81|319.71|316.81|319.54|316.64|26
1644678200000|2022-02-12 15:03:20|319.73|316.83|319.75|316.85|319.76|316.86|319.66|316.76|19
1644678210000|2022-02-12 15:03:30|319.73|316.83|319.74|316.84|319.75|316.85|319.72|316.82|8
1644678220000|2022-02-12 15:03:40|319.73|316.83|319.62|316.72|319.73|316.83|319.61|316.71|17
1644678230000|2022-02-12 15:03:50|319.6|316.7|319.62|316.72|319.64|316.74|319.6|316.7|12
1644678240000|2022-02-12 15:04:00|319.58|316.68|319.46|316.56|319.59|316.69|319.46|316.56|19
1644678250000|2022-02-12 15:04:10|319.45|316.55|319.31|316.41|319.46|316.56|319.23|316.33|24
1644678260000|2022-02-12 15:04:20|319.32|316.42|319.45|316.55|319.53|316.63|319.25|316.35|23
1644678270000|2022-02-12 15:04:30|319.47|316.57|319.46|316.56|319.51|316.61|319.45|316.55|12
1644678280000|2022-02-12 15:04:40|319.45|316.55|319.31|316.41|319.48|316.58|319.3|316.4|25
1644678290000|2022-02-12 15:04:50|319.3|316.4|319.38|316.48|319.41|316.51|319.29|316.39|25
1644678300000|2022-02-12 15:05:00|319.4|316.5|319.62|316.72|319.62|316.72|319.38|316.48|19
1644678310000|2022-02-12 15:05:10|319.63|316.73|319.62|316.72|319.63|316.73|319.58|316.68|19
1644678320000|2022-02-12 15:05:20|319.69|316.79|319.56|316.66|319.71|316.81|319.55|316.65|22
1644678330000|2022-02-12 15:05:30|319.57|316.67|319.59|316.69|319.64|316.74|319.56|316.66|20
1644678340000|2022-02-12 15:05:40|319.6|316.7|319.41|316.51|319.6|316.7|319.4|316.5|20
1644678350000|2022-02-12 15:05:50|319.4|316.5|319.37|316.47|319.4|316.5|319.33|316.43|22
1644678360000|2022-02-12 15:06:00|319.38|316.48|319.28|316.38|319.44|316.54|319.28|316.38|18
1644678370000|2022-02-12 15:06:10|319.27|316.37|319.21|316.31|319.27|316.37|319.17|316.27|17
1644678380000|2022-02-12 15:06:20|319.23|316.33|319.2|316.3|319.28|316.38|319.2|316.3|15
1644678390000|2022-02-12 15:06:30|319.21|316.31|319.19|316.29|319.21|316.31|319.16|316.26|13
1644678400000|2022-02-12 15:06:40|319.16|316.26|319|316.1|319.18|316.28|318.95|316.05|16
1644678410000|2022-02-12 15:06:50|318.97|316.07|318.92|316.02|319.02|316.12|318.9|316|26
1644678420000|2022-02-12 15:07:00|318.93|316.03|318.94|316.04|318.94|316.04|318.88|315.98|17
1644678430000|2022-02-12 15:07:10|318.93|316.03|318.87|315.97|318.95|316.05|318.86|315.96|19
1644678440000|2022-02-12 15:07:20|318.88|315.98|318.85|315.95|318.91|316.01|318.83|315.93|13
1644678450000|2022-02-12 15:07:30|318.82|315.92|318.83|315.93|318.85|315.95|318.77|315.87|17
1644678460000|2022-02-12 15:07:40|318.87|315.97|318.87|315.97|318.91|316.01|318.79|315.89|19
1644678470000|2022-02-12 15:07:50|318.88|315.98|318.84|315.94|318.9|316|318.84|315.94|18
1644678480000|2022-02-12 15:08:00|318.83|315.93|318.83|315.93|318.86|315.96|318.82|315.92|17
1644678490000|2022-02-12 15:08:10|318.84|315.94|318.96|316.06|318.96|316.06|318.84|315.94|15
1644678500000|2022-02-12 15:08:20|318.95|316.05|319.38|316.48|319.38|316.48|318.95|316.05|29
1644678510000|2022-02-12 15:08:30|319.39|316.49|319.3|316.4|319.42|316.52|319.3|316.4|23
1644678520000|2022-02-12 15:08:40|319.32|316.42|319.13|316.23|319.33|316.43|319.13|316.23|18
1644678530000|2022-02-12 15:08:50|319.12|316.22|319.21|316.31|319.21|316.31|319.09|316.19|24
1644678540000|2022-02-12 15:09:00|319.24|316.34|319.25|316.35|319.29|316.39|319.24|316.34|16
1644678550000|2022-02-12 15:09:10|319.27|316.37|319.12|316.22|319.27|316.37|319.08|316.18|17
1644678560000|2022-02-12 15:09:20|319.19|316.29|318.88|315.98|319.22|316.32|318.88|315.98|27
1644678570000|2022-02-12 15:09:30|318.87|315.97|318.88|315.98|318.89|315.99|318.79|315.89|17
1644678580000|2022-02-12 15:09:40|318.9|316|318.87|315.97|318.94|316.04|318.86|315.96|10
1644678590000|2022-02-12 15:09:50|318.88|315.98|318.74|315.84|318.88|315.98|318.74|315.84|20
1644678600000|2022-02-12 15:10:00|318.78|315.88|318.76|315.86|318.79|315.89|318.72|315.82|14
1644678610000|2022-02-12 15:10:10|318.75|315.85|318.81|315.91|318.83|315.93|318.74|315.84|17
1644678620000|2022-02-12 15:10:20|318.83|315.93|318.84|315.94|318.84|315.94|318.8|315.9|14
1644678630000|2022-02-12 15:10:30|318.8|315.9|318.75|315.85|318.83|315.93|318.75|315.85|11
1644678640000|2022-02-12 15:10:40|318.76|315.86|318.75|315.85|318.78|315.88|318.75|315.85|12
1644678650000|2022-02-12 15:10:50|318.77|315.87|318.8|315.9|318.81|315.91|318.76|315.86|11
1644678660000|2022-02-12 15:11:00|318.79|315.89|318.67|315.77|318.81|315.91|318.67|315.77|14
1644678670000|2022-02-12 15:11:10|318.68|315.78|318.65|315.75|318.7|315.8|318.64|315.74|17
1644678680000|2022-02-12 15:11:20|318.64|315.74|318.63|315.73|318.66|315.76|318.61|315.71|16
1644678690000|2022-02-12 15:11:30|318.64|315.74|318.9|316|318.9|316|318.63|315.73|24
1644678700000|2022-02-12 15:11:40|318.87|315.97|318.92|316.02|318.95|316.05|318.87|315.97|23
1644678710000|2022-02-12 15:11:50|318.9|316|318.91|316.01|318.94|316.04|318.88|315.98|15
1644678720000|2022-02-12 15:12:00|318.92|316.02|318.91|316.01|318.94|316.04|318.91|316.01|7
1644678730000|2022-02-12 15:12:10|318.93|316.03|319.13|316.23|319.17|316.27|318.93|316.03|25
1644678740000|2022-02-12 15:12:20|319.12|316.22|318.83|315.93|319.13|316.23|318.78|315.88|21
1644678750000|2022-02-12 15:12:30|318.84|315.94|318.88|315.98|318.9|316|318.79|315.89|14
1644678760000|2022-02-12 15:12:40|318.87|315.97|318.99|316.09|318.99|316.09|318.87|315.97|21
1644678770000|2022-02-12 15:12:50|318.96|316.06|319.16|316.26|319.18|316.28|318.95|316.05|11
1644678780000|2022-02-12 15:13:00|319.15|316.25|318.99|316.09|319.16|316.26|318.97|316.07|20
1644678790000|2022-02-12 15:13:10|318.94|316.04|318.92|316.02|319.04|316.14|318.89|315.99|21
1644678800000|2022-02-12 15:13:20|318.93|316.03|318.97|316.07|319.03|316.13|318.93|316.03|22
1644678810000|2022-02-12 15:13:30|318.99|316.09|319.01|316.11|319.04|316.14|318.98|316.08|20
1644678820000|2022-02-12 15:13:40|319|316.1|319.07|316.17|319.08|316.18|318.94|316.04|23
1644678830000|2022-02-12 15:13:50|319.06|316.16|318.95|316.05|319.06|316.16|318.93|316.03|10
1644678840000|2022-02-12 15:14:00|318.94|316.04|318.88|315.98|318.94|316.04|318.88|315.98|11
1644678850000|2022-02-12 15:14:10|318.91|316.01|318.81|315.91|318.92|316.02|318.81|315.91|17
1644678860000|2022-02-12 15:14:20|318.83|315.93|318.56|315.66|318.84|315.94|318.54|315.64|26
1644678870000|2022-02-12 15:14:30|318.54|315.64|318.47|315.57|318.55|315.65|318.47|315.57|16
1644678880000|2022-02-12 15:14:40|318.48|315.58|318.71|315.81|318.72|315.82|318.46|315.56|26
1644678890000|2022-02-12 15:14:50|318.72|315.82|318.77|315.87|318.81|315.91|318.69|315.79|18
1644678900000|2022-02-12 15:15:00|318.78|315.88|318.89|315.99|318.9|316|318.78|315.88|21
1644678910000|2022-02-12 15:15:10|318.9|316|319|316.1|319.05|316.15|318.9|316|22
1644678920000|2022-02-12 15:15:20|318.99|316.09|318.92|316.02|318.99|316.09|318.92|316.02|10
1644678930000|2022-02-12 15:15:30|318.91|316.01|318.79|315.89|318.91|316.01|318.74|315.84|14
1644678940000|2022-02-12 15:15:40|318.78|315.88|318.69|315.79|318.78|315.88|318.69|315.79|18
1644678950000|2022-02-12 15:15:50|318.7|315.8|318.73|315.83|318.73|315.83|318.62|315.72|15
1644678960000|2022-02-12 15:16:00|318.72|315.82|318.69|315.79|318.74|315.84|318.66|315.76|23
1644678970000|2022-02-12 15:16:10|318.68|315.78|318.44|315.54|318.68|315.78|318.44|315.54|25
1644678980000|2022-02-12 15:16:20|318.46|315.56|318.18|315.28|318.46|315.56|318.18|315.28|21
1644678990000|2022-02-12 15:16:30|318.17|315.27|317.94|315.04|318.17|315.27|317.94|315.04|27
1644679000000|2022-02-12 15:16:40|317.95|315.05|317.74|314.84|317.95|315.05|317.68|314.78|29
1644679010000|2022-02-12 15:16:50|317.77|314.87|317.93|315.03|317.94|315.04|317.77|314.87|26
1644679020000|2022-02-12 15:17:00|317.94|315.04|317.4|314.5|317.94|315.04|317.4|314.5|30
1644679030000|2022-02-12 15:17:10|317.38|314.48|317.44|314.54|317.47|314.57|317.24|314.34|32
1644679040000|2022-02-12 15:17:20|317.46|314.56|317.15|314.25|317.46|314.56|317.15|314.25|29
1644679050000|2022-02-12 15:17:30|317.18|314.28|316.87|313.97|317.18|314.28|316.75|313.85|29
1644679060000|2022-02-12 15:17:40|316.86|313.96|316.72|313.82|316.86|313.96|316.67|313.77|29
1644679070000|2022-02-12 15:17:50|316.7|313.8|316.66|313.76|316.7|313.8|316.62|313.72|24
1644679080000|2022-02-12 15:18:00|316.65|313.75|316.77|313.87|316.77|313.87|316.55|313.65|29
1644679090000|2022-02-12 15:18:10|316.76|313.86|317.02|314.12|317.05|314.15|316.76|313.86|26
1644679100000|2022-02-12 15:18:20|317.05|314.15|317.29|314.39|317.31|314.41|317.03|314.13|30
1644679110000|2022-02-12 15:18:30|317.36|314.46|317.31|314.41|317.43|314.53|317.25|314.35|25
1644679120000|2022-02-12 15:18:40|317.3|314.4|317.28|314.38|317.37|314.47|317.27|314.37|22
1644679130000|2022-02-12 15:18:50|317.27|314.37|317.13|314.23|317.27|314.37|317.1|314.2|22
1644679140000|2022-02-12 15:19:00|317.1|314.2|317.19|314.29|317.23|314.33|317.01|314.11|23
1644679150000|2022-02-12 15:19:10|317.18|314.28|317.35|314.45|317.37|314.47|317.18|314.28|31
1644679160000|2022-02-12 15:19:20|317.36|314.46|317.59|314.69|317.6|314.7|317.36|314.46|27
1644679170000|2022-02-12 15:19:30|317.6|314.7|317.77|314.87|317.89|314.99|317.6|314.7|26
1644679180000|2022-02-12 15:19:40|317.78|314.88|317.71|314.81|317.8|314.9|317.71|314.81|19
1644679190000|2022-02-12 15:19:50|317.72|314.82|317.66|314.76|317.73|314.83|317.59|314.69|26
1644679200000|2022-02-12 15:20:00|317.65|314.75|317.47|314.57|317.66|314.76|317.47|314.57|28
1644679210000|2022-02-12 15:20:10|317.48|314.58|317.65|314.75|317.66|314.76|317.46|314.56|29
1644679220000|2022-02-12 15:20:20|317.67|314.77|317.84|314.94|317.84|314.94|317.64|314.74|22
1644679230000|2022-02-12 15:20:30|317.86|314.96|318|315.1|318.05|315.15|317.8|314.9|25
1644679240000|2022-02-12 15:20:40|318.01|315.11|317.99|315.09|318.01|315.11|317.96|315.06|17
1644679250000|2022-02-12 15:20:50|318|315.1|317.95|315.05|318|315.1|317.92|315.02|20
1644679260000|2022-02-12 15:21:00|317.96|315.06|317.79|314.89|317.99|315.09|317.79|314.89|18
1644679270000|2022-02-12 15:21:10|317.83|314.93|317.7|314.8|317.83|314.93|317.69|314.79|29
1644679280000|2022-02-12 15:21:20|317.69|314.79|317.55|314.65|317.72|314.82|317.55|314.65|24
1644679290000|2022-02-12 15:21:30|317.58|314.68|317.58|314.68|317.61|314.71|317.55|314.65|15
1644679300000|2022-02-12 15:21:40|317.59|314.69|317.62|314.72|317.68|314.78|317.59|314.69|16
1644679310000|2022-02-12 15:21:50|317.63|314.73|317.65|314.75|317.69|314.79|317.63|314.73|19
1644679320000|2022-02-12 15:22:00|317.67|314.77|317.56|314.66|317.67|314.77|317.49|314.59|23
1644679330000|2022-02-12 15:22:10|317.57|314.67|317.78|314.88|317.79|314.89|317.57|314.67|14
1644679340000|2022-02-12 15:22:20|317.77|314.87|317.71|314.81|317.81|314.91|317.71|314.81|21
1644679350000|2022-02-12 15:22:30|317.7|314.8|317.7|314.8|317.75|314.85|317.69|314.79|9
1644679360000|2022-02-12 15:22:40|317.71|314.81|317.77|314.87|317.79|314.89|317.71|314.81|17
1644679370000|2022-02-12 15:22:50|317.8|314.9|317.98|315.08|317.98|315.08|317.8|314.9|18
1644679380000|2022-02-12 15:23:00|317.96|315.06|317.92|315.02|317.96|315.06|317.9|315|19
1644679390000|2022-02-12 15:23:10|317.93|315.03|317.88|314.98|317.93|315.03|317.86|314.96|18
1644679400000|2022-02-12 15:23:20|317.9|315|317.97|315.07|318.03|315.13|317.9|315|18
1644679410000|2022-02-12 15:23:30|317.98|315.08|318.06|315.16|318.07|315.17|317.98|315.08|18
1644679420000|2022-02-12 15:23:40|318.05|315.15|318.23|315.33|318.23|315.33|318.05|315.15|20
1644679430000|2022-02-12 15:23:50|318.29|315.39|318.32|315.42|318.33|315.43|318.29|315.39|15
1644679440000|2022-02-12 15:24:00|318.33|315.43|318.63|315.73|318.63|315.73|318.32|315.42|20
1644679450000|2022-02-12 15:24:10|318.64|315.74|318.59|315.69|318.7|315.8|318.56|315.66|23
1644679460000|2022-02-12 15:24:20|318.58|315.68|318.52|315.62|318.58|315.68|318.5|315.6|14
1644679470000|2022-02-12 15:24:30|318.53|315.63|318.56|315.66|318.58|315.68|318.51|315.61|16
1644679480000|2022-02-12 15:24:40|318.58|315.68|318.57|315.67|318.61|315.71|318.54|315.64|17
1644679490000|2022-02-12 15:24:50|318.56|315.66|318.59|315.69|318.6|315.7|318.54|315.64|9
1644679500000|2022-02-12 15:25:00|318.63|315.73|318.85|315.95|318.85|315.95|318.62|315.72|19
1644679510000|2022-02-12 15:25:10|318.86|315.96|318.95|316.05|318.96|316.06|318.86|315.96|14
1644679520000|2022-02-12 15:25:20|318.96|316.06|318.94|316.04|318.97|316.07|318.94|316.04|4
1644679530000|2022-02-12 15:25:30|318.93|316.03|318.98|316.08|318.98|316.08|318.93|316.03|5
1644679540000|2022-02-12 15:25:40|318.99|316.09|318.65|315.75|318.99|316.09|318.65|315.75|26
1644679550000|2022-02-12 15:25:50|318.64|315.74|318.58|315.68|318.7|315.8|318.58|315.68|11
1644679560000|2022-02-12 15:26:00|318.64|315.74|318.66|315.76|318.68|315.78|318.58|315.68|17
1644679570000|2022-02-12 15:26:10|318.65|315.75|318.58|315.68|318.67|315.77|318.58|315.68|19
1644679580000|2022-02-12 15:26:20|318.57|315.67|318.59|315.69|318.62|315.72|318.55|315.65|16
1644679590000|2022-02-12 15:26:30|318.61|315.71|318.46|315.56|318.62|315.72|318.46|315.56|21
1644679600000|2022-02-12 15:26:40|318.41|315.51|318.4|315.5|318.42|315.52|318.37|315.47|25
1644679610000|2022-02-12 15:26:50|318.35|315.45|318.34|315.44|318.36|315.46|318.31|315.41|18
1644679620000|2022-02-12 15:27:00|318.35|315.45|318.36|315.46|318.36|315.46|318.31|315.41|7
1644679630000|2022-02-12 15:27:10|318.32|315.42|318.31|315.41|318.4|315.5|318.3|315.4|20
1644679640000|2022-02-12 15:27:20|318.36|315.46|318.43|315.53|318.51|315.61|318.35|315.45|20
1644679650000|2022-02-12 15:27:30|318.44|315.54|318.38|315.48|318.47|315.57|318.36|315.46|16
1644679660000|2022-02-12 15:27:40|318.37|315.47|318.26|315.36|318.42|315.52|318.24|315.34|17
1644679670000|2022-02-12 15:27:50|318.25|315.35|318.24|315.34|318.25|315.35|318.23|315.33|11
1644679680000|2022-02-12 15:28:00|318.2|315.3|318.16|315.26|318.2|315.3|318.15|315.25|13
1644679690000|2022-02-12 15:28:10|318.15|315.25|318.14|315.24|318.18|315.28|318.14|315.24|11
1644679700000|2022-02-12 15:28:20|318.15|315.25|318.37|315.47|318.37|315.47|318.12|315.22|17
1644679710000|2022-02-12 15:28:30|318.34|315.44|318.35|315.45|318.36|315.46|318.33|315.43|9
1644679720000|2022-02-12 15:28:40|318.34|315.44|318.34|315.44|318.34|315.44|318.33|315.43|5
1644679730000|2022-02-12 15:28:50|318.38|315.48|318.4|315.5|318.42|315.52|318.38|315.48|7
1644679740000|2022-02-12 15:29:00|318.42|315.52|318.5|315.6|318.52|315.62|318.42|315.52|12
1644679750000|2022-02-12 15:29:10|318.49|315.59|318.49|315.59|318.49|315.59|318.49|315.59|1
1644679760000|2022-02-12 15:29:20|318.5|315.6|318.63|315.73|318.65|315.75|318.5|315.6|12
1644679770000|2022-02-12 15:29:30|318.65|315.75|318.54|315.64|318.69|315.79|318.54|315.64|17
1644679780000|2022-02-12 15:29:40|318.55|315.65|318.64|315.74|318.65|315.75|318.55|315.65|22
1644679790000|2022-02-12 15:29:50|318.65|315.75|318.66|315.76|318.68|315.78|318.62|315.72|17
1644679800000|2022-02-12 15:30:00|318.69|315.79|318.48|315.58|318.69|315.79|318.48|315.58|20
1644679810000|2022-02-12 15:30:10|318.43|315.53|318.33|315.43|318.45|315.55|318.29|315.39|23
1644679820000|2022-02-12 15:30:20|318.32|315.42|318.38|315.48|318.39|315.49|318.22|315.32|23
1644679830000|2022-02-12 15:30:30|318.37|315.47|318.29|315.39|318.4|315.5|318.29|315.39|13
1644679840000|2022-02-12 15:30:40|318.3|315.4|318.26|315.36|318.34|315.44|318.22|315.32|27
1644679850000|2022-02-12 15:30:50|318.23|315.33|318.22|315.32|318.27|315.37|318.2|315.3|21
1644679860000|2022-02-12 15:31:00|318.21|315.31|318.1|315.2|318.26|315.36|318.09|315.19|19
1644679870000|2022-02-12 15:31:10|318.11|315.21|318.1|315.2|318.13|315.23|318.09|315.19|15
1644679880000|2022-02-12 15:31:20|318.09|315.19|317.93|315.03|318.09|315.19|317.92|315.02|16
1644679890000|2022-02-12 15:31:30|317.8|314.9|317.95|315.05|317.95|315.05|317.8|314.9|19
1644679900000|2022-02-12 15:31:40|317.94|315.04|317.91|315.01|317.94|315.04|317.82|314.92|16
1644679910000|2022-02-12 15:31:50|317.92|315.02|317.9|315|317.96|315.06|317.87|314.97|19
1644679920000|2022-02-12 15:32:00|317.91|315.01|317.77|314.87|317.99|315.09|317.77|314.87|30
1644679930000|2022-02-12 15:32:10|317.73|314.83|317.88|314.98|317.88|314.98|317.7|314.8|27
1644679940000|2022-02-12 15:32:20|317.86|314.96|317.96|315.06|317.97|315.07|317.83|314.93|18
1644679950000|2022-02-12 15:32:30|317.95|315.05|317.94|315.04|317.97|315.07|317.92|315.02|16
1644679960000|2022-02-12 15:32:40|317.95|315.05|317.96|315.06|317.99|315.09|317.93|315.03|17
1644679970000|2022-02-12 15:32:50|317.99|315.09|318.2|315.3|318.2|315.3|317.96|315.06|24
1644679980000|2022-02-12 15:33:00|318.21|315.31|318.06|315.16|318.28|315.38|318.05|315.15|21
1644679990000|2022-02-12 15:33:10|318.07|315.17|318.13|315.23|318.14|315.24|318.05|315.15|23
1644680000000|2022-02-12 15:33:20|318.12|315.22|318.17|315.27|318.19|315.29|318.11|315.21|10
1644680010000|2022-02-12 15:33:30|318.19|315.29|318.33|315.43|318.38|315.48|318.19|315.29|19
1644680020000|2022-02-12 15:33:40|318.34|315.44|318.41|315.51|318.43|315.53|318.34|315.44|14
1644680030000|2022-02-12 15:33:50|318.44|315.54|318.37|315.47|318.6|315.7|318.33|315.43|27
1644680040000|2022-02-12 15:34:00|318.38|315.48|318.56|315.66|318.56|315.66|318.38|315.48|16
1644680050000|2022-02-12 15:34:10|318.55|315.65|318.57|315.67|318.57|315.67|318.55|315.65|3
1644680060000|2022-02-12 15:34:20|318.6|315.7|318.55|315.65|318.61|315.71|318.55|315.65|8
1644680070000|2022-02-12 15:34:30|318.53|315.63|318.58|315.68|318.63|315.73|318.53|315.63|23
1644680080000|2022-02-12 15:34:40|318.57|315.67|318.46|315.56|318.58|315.68|318.46|315.56|20
1644680090000|2022-02-12 15:34:50|318.47|315.57|318.45|315.55|318.47|315.57|318.42|315.52|10
1644680100000|2022-02-12 15:35:00|318.47|315.57|318.45|315.55|318.48|315.58|318.39|315.49|10
1644680110000|2022-02-12 15:35:10|318.44|315.54|318.36|315.46|318.44|315.54|318.35|315.45|17
1644680120000|2022-02-12 15:35:20|318.37|315.47|318.18|315.28|318.37|315.47|318.18|315.28|18
1644680130000|2022-02-12 15:35:30|318.17|315.27|318.1|315.2|318.19|315.29|318.09|315.19|16
1644680140000|2022-02-12 15:35:40|318.16|315.26|318.34|315.44|318.34|315.44|318.16|315.26|16
1644680150000|2022-02-12 15:35:50|318.35|315.45|318.43|315.53|318.44|315.54|318.33|315.43|11
1644680160000|2022-02-12 15:36:00|318.42|315.52|318.54|315.64|318.56|315.66|318.4|315.5|15
1644680170000|2022-02-12 15:36:10|318.55|315.65|318.59|315.69|318.66|315.76|318.55|315.65|19
1644680180000|2022-02-12 15:36:20|318.62|315.72|318.76|315.86|318.76|315.86|318.61|315.71|20
1644680190000|2022-02-12 15:36:30|318.77|315.87|318.8|315.9|318.81|315.91|318.76|315.86|17
1644680200000|2022-02-12 15:36:40|318.93|316.03|319.1|316.2|319.1|316.2|318.92|316.02|15
1644680210000|2022-02-12 15:36:50|319.13|316.23|319.2|316.3|319.23|316.33|319.13|316.23|17
1644680220000|2022-02-12 15:37:00|319.19|316.29|319.29|316.39|319.3|316.4|319.19|316.29|20
1644680230000|2022-02-12 15:37:10|319.34|316.44|319.46|316.56|319.49|316.59|319.34|316.44|18
1644680240000|2022-02-12 15:37:20|319.47|316.57|319.34|316.44|319.47|316.57|319.32|316.42|18
1644680250000|2022-02-12 15:37:30|319.33|316.43|319.31|316.41|319.36|316.46|319.31|316.41|9
1644680260000|2022-02-12 15:37:40|319.33|316.43|319.36|316.46|319.36|316.46|319.31|316.41|6
1644680270000|2022-02-12 15:37:50|319.38|316.48|319.55|316.65|319.55|316.65|319.37|316.47|18
1644680280000|2022-02-12 15:38:00|319.56|316.66|319.46|316.56|319.58|316.68|319.43|316.53|18
1644680290000|2022-02-12 15:38:10|319.44|316.54|319.5|316.6|319.56|316.66|319.44|316.54|12
1644680300000|2022-02-12 15:38:20|319.46|316.56|319.56|316.66|319.56|316.66|319.46|316.56|12
1644680310000|2022-02-12 15:38:30|319.57|316.67|319.61|316.71|319.64|316.74|319.54|316.64|15
1644680320000|2022-02-12 15:38:40|319.62|316.72|319.91|317.01|319.91|317.01|319.62|316.72|21
1644680330000|2022-02-12 15:38:50|319.92|317.02|319.93|317.03|319.96|317.06|319.91|317.01|16
1644680340000|2022-02-12 15:39:00|319.92|317.02|319.94|317.04|319.98|317.08|319.92|317.02|12
1644680350000|2022-02-12 15:39:10|319.95|317.05|319.9|317|319.96|317.06|319.9|317|7
1644680360000|2022-02-12 15:39:20|319.89|316.99|319.82|316.92|319.99|317.09|319.79|316.89|16
1644680370000|2022-02-12 15:39:30|319.79|316.89|319.72|316.82|319.79|316.89|319.72|316.82|13
1644680380000|2022-02-12 15:39:40|319.71|316.81|319.62|316.72|319.71|316.81|319.61|316.71|13
1644680390000|2022-02-12 15:39:50|319.61|316.71|319.67|316.77|319.68|316.78|319.61|316.71|15
1644680400000|2022-02-12 15:40:00|319.68|316.78|319.69|316.79|319.7|316.8|319.67|316.77|9
1644680410000|2022-02-12 15:40:10|319.68|316.78|319.72|316.82|319.81|316.91|319.68|316.78|20
1644680420000|2022-02-12 15:40:20|319.73|316.83|319.74|316.84|319.75|316.85|319.69|316.79|13
1644680430000|2022-02-12 15:40:30|319.73|316.83|319.78|316.88|319.78|316.88|319.72|316.82|6
1644680440000|2022-02-12 15:40:40|319.81|316.91|319.79|316.89|319.83|316.93|319.75|316.85|15
1644680450000|2022-02-12 15:40:50|319.8|316.9|319.72|316.82|319.81|316.91|319.7|316.8|16
1644680460000|2022-02-12 15:41:00|319.71|316.81|319.84|316.94|319.84|316.94|319.71|316.81|14
1644680470000|2022-02-12 15:41:10|319.83|316.93|319.86|316.96|319.87|316.97|319.82|316.92|15
1644680480000|2022-02-12 15:41:20|319.85|316.95|319.86|316.96|319.88|316.98|319.85|316.95|11
1644680490000|2022-02-12 15:41:30|319.87|316.97|319.88|316.98|319.88|316.98|319.84|316.94|9
1644680500000|2022-02-12 15:41:40|319.87|316.97|319.87|316.97|319.88|316.98|319.86|316.96|11
1644680510000|2022-02-12 15:41:50|319.86|316.96|319.79|316.89|319.89|316.99|319.78|316.88|14
1644680520000|2022-02-12 15:42:00|319.8|316.9|319.79|316.89|319.8|316.9|319.78|316.88|6
1644680530000|2022-02-12 15:42:10|319.8|316.9|319.76|316.86|319.8|316.9|319.75|316.85|16
1644680540000|2022-02-12 15:42:20|319.75|316.85|319.78|316.88|319.78|316.88|319.75|316.85|9
1644680550000|2022-02-12 15:42:30|319.77|316.87|319.75|316.85|319.77|316.87|319.74|316.84|6
1644680560000|2022-02-12 15:42:40|319.77|316.87|319.67|316.77|319.77|316.87|319.63|316.73|17
1644680570000|2022-02-12 15:42:50|319.66|316.76|319.79|316.89|319.79|316.89|319.66|316.76|11
1644680580000|2022-02-12 15:43:00|319.81|316.91|319.89|316.99|319.89|316.99|319.81|316.91|16
1644680590000|2022-02-12 15:43:10|319.9|317|320.1|317.2|320.1|317.2|319.89|316.99|19
1644680600000|2022-02-12 15:43:20|320.12|317.22|320.42|317.52|320.47|317.57|320.12|317.22|27
1644680610000|2022-02-12 15:43:30|320.41|317.51|320.31|317.41|320.42|317.52|320.21|317.31|23
1644680620000|2022-02-12 15:43:40|320.24|317.34|320.4|317.5|320.4|317.5|320.24|317.34|14
1644680630000|2022-02-12 15:43:50|320.39|317.49|320.33|317.43|320.44|317.54|320.3|317.4|15
1644680640000|2022-02-12 15:44:00|320.34|317.44|320.27|317.37|320.36|317.46|320.26|317.36|14
1644680650000|2022-02-12 15:44:10|320.26|317.36|320.29|317.39|320.32|317.42|320.26|317.36|8
1644680660000|2022-02-12 15:44:20|320.3|317.4|320.27|317.37|320.3|317.4|320.19|317.29|13
1644680670000|2022-02-12 15:44:30|320.25|317.35|320.38|317.48|320.42|317.52|320.25|317.35|18
1644680680000|2022-02-12 15:44:40|320.37|317.47|320.3|317.4|320.37|317.47|320.28|317.38|15
1644680690000|2022-02-12 15:44:50|320.29|317.39|320.29|317.39|320.31|317.41|320.24|317.34|17
1644680700000|2022-02-12 15:45:00|320.3|317.4|320.38|317.48|320.38|317.48|320.29|317.39|9
1644680710000|2022-02-12 15:45:10|320.39|317.49|320.53|317.63|320.53|317.63|320.38|317.48|23
1644680720000|2022-02-12 15:45:20|320.54|317.64|320.53|317.63|320.54|317.64|320.44|317.54|11
1644680730000|2022-02-12 15:45:30|320.52|317.62|320.54|317.64|320.54|317.64|320.52|317.62|5
1644680740000|2022-02-12 15:45:40|320.53|317.63|320.54|317.64|320.56|317.66|320.48|317.58|27
1644680750000|2022-02-12 15:45:50|320.55|317.65|320.55|317.65|320.56|317.66|320.52|317.62|9
1644680760000|2022-02-12 15:46:00|320.56|317.66|320.58|317.68|320.58|317.68|320.56|317.66|3
1644680770000|2022-02-12 15:46:10|320.57|317.67|320.87|317.97|320.88|317.98|320.57|317.67|15
1644680780000|2022-02-12 15:46:20|320.88|317.98|320.88|317.98|320.88|317.98|320.84|317.94|10
1644680790000|2022-02-12 15:46:30|320.89|317.99|320.89|317.99|320.89|317.99|320.85|317.95|14
1644680800000|2022-02-12 15:46:40|320.9|318|321.16|318.26|321.16|318.26|320.9|318|16
1644680810000|2022-02-12 15:46:50|321.17|318.27|321.11|318.21|321.17|318.27|321.07|318.17|16
1644680820000|2022-02-12 15:47:00|321.12|318.22|320.96|318.06|321.12|318.22|320.96|318.06|19
1644680830000|2022-02-12 15:47:10|320.93|318.03|320.85|317.95|320.95|318.05|320.84|317.94|21
1644680840000|2022-02-12 15:47:20|320.84|317.94|320.78|317.88|320.92|318.02|320.78|317.88|23
1644680850000|2022-02-12 15:47:30|320.79|317.89|320.86|317.96|320.87|317.97|320.77|317.87|19
1644680860000|2022-02-12 15:47:40|320.85|317.95|320.86|317.96|320.87|317.97|320.78|317.88|14
1644680870000|2022-02-12 15:47:50|320.88|317.98|321.04|318.14|321.04|318.14|320.88|317.98|21
1644680880000|2022-02-12 15:48:00|321.06|318.16|321.04|318.14|321.09|318.19|321.04|318.14|12
1644680890000|2022-02-12 15:48:10|321.03|318.13|320.83|317.93|321.03|318.13|320.81|317.91|19
1644680900000|2022-02-12 15:48:20|320.84|317.94|320.94|318.04|320.94|318.04|320.83|317.93|17
1644680910000|2022-02-12 15:48:30|320.92|318.02|320.91|318.01|320.95|318.05|320.86|317.96|20
1644680920000|2022-02-12 15:48:40|320.9|318|320.75|317.85|320.9|318|320.75|317.85|13
1644680930000|2022-02-12 15:48:50|320.74|317.84|320.71|317.81|320.76|317.86|320.68|317.78|14
1644680940000|2022-02-12 15:49:00|320.7|317.8|320.75|317.85|320.77|317.87|320.63|317.73|20
1644680950000|2022-02-12 15:49:10|320.76|317.86|320.82|317.92|320.87|317.97|320.76|317.86|22
1644680960000|2022-02-12 15:49:20|320.79|317.89|320.91|318.01|320.92|318.02|320.76|317.86|23
1644680970000|2022-02-12 15:49:30|320.89|317.99|320.86|317.96|320.89|317.99|320.8|317.9|12
1644680980000|2022-02-12 15:49:40|320.85|317.95|320.94|318.04|320.97|318.07|320.85|317.95|26
1644680990000|2022-02-12 15:49:50|320.92|318.02|320.86|317.96|320.93|318.03|320.83|317.93|17
1644681000000|2022-02-12 15:50:00|320.87|317.97|320.73|317.83|320.88|317.98|320.72|317.82|15
1644681010000|2022-02-12 15:50:10|320.72|317.82|320.27|317.37|320.72|317.82|320.27|317.37|18
1644681020000|2022-02-12 15:50:20|320.28|317.38|320.42|317.52|320.45|317.55|320.28|317.38|18
1644681030000|2022-02-12 15:50:30|320.41|317.51|320.4|317.5|320.43|317.53|320.37|317.47|14
1644681040000|2022-02-12 15:50:40|320.42|317.52|320.54|317.64|320.57|317.67|320.42|317.52|12
1644681050000|2022-02-12 15:50:50|320.5|317.6|320.45|317.55|320.5|317.6|320.42|317.52|14
1644681060000|2022-02-12 15:51:00|320.46|317.56|320.48|317.58|320.54|317.64|320.45|317.55|12
1644681070000|2022-02-12 15:51:10|320.43|317.53|320.39|317.49|320.43|317.53|320.36|317.46|15
1644681080000|2022-02-12 15:51:20|320.38|317.48|320.25|317.35|320.38|317.48|320.25|317.35|25
1644681090000|2022-02-12 15:51:30|320.26|317.36|320.4|317.5|320.42|317.52|320.25|317.35|27
1644681100000|2022-02-12 15:51:40|320.45|317.55|320.41|317.51|320.51|317.61|320.37|317.47|21
1644681110000|2022-02-12 15:51:50|320.42|317.52|320.6|317.7|320.6|317.7|320.42|317.52|18
1644681120000|2022-02-12 15:52:00|320.61|317.71|320.52|317.62|320.62|317.72|320.51|317.61|16
1644681130000|2022-02-12 15:52:10|320.51|317.61|320.43|317.53|320.52|317.62|320.41|317.51|14
1644681140000|2022-02-12 15:52:20|320.42|317.52|320.39|317.49|320.43|317.53|320.39|317.49|9
1644681150000|2022-02-12 15:52:30|320.38|317.48|320.67|317.77|320.67|317.77|320.38|317.48|19
1644681160000|2022-02-12 15:52:40|320.68|317.78|320.8|317.9|320.8|317.9|320.68|317.78|14
1644681170000|2022-02-12 15:52:50|320.81|317.91|320.9|318|320.97|318.07|320.81|317.91|25
1644681180000|2022-02-12 15:53:00|320.89|317.99|320.91|318.01|320.99|318.09|320.88|317.98|20
1644681190000|2022-02-12 15:53:10|320.92|318.02|320.82|317.92|320.92|318.02|320.82|317.92|9
1644681200000|2022-02-12 15:53:20|320.81|317.91|320.69|317.79|320.81|317.91|320.69|317.79|11
1644681210000|2022-02-12 15:53:30|320.7|317.8|320.79|317.89|320.83|317.93|320.7|317.8|15
1644681220000|2022-02-12 15:53:40|320.78|317.88|320.79|317.89|320.79|317.89|320.77|317.87|6
1644681230000|2022-02-12 15:53:50|320.8|317.9|320.97|318.07|320.98|318.08|320.8|317.9|13
1644681240000|2022-02-12 15:54:00|320.96|318.06|320.89|317.99|320.96|318.06|320.88|317.98|13
1644681250000|2022-02-12 15:54:10|320.88|317.98|320.86|317.96|320.88|317.98|320.86|317.96|6
1644681260000|2022-02-12 15:54:20|320.87|317.97|320.94|318.04|320.94|318.04|320.87|317.97|9
1644681270000|2022-02-12 15:54:30|320.93|318.03|320.95|318.05|320.97|318.07|320.93|318.03|12
1644681280000|2022-02-12 15:54:40|320.94|318.04|320.85|317.95|320.94|318.04|320.83|317.93|15
1644681290000|2022-02-12 15:54:50|320.84|317.94|320.85|317.95|320.89|317.99|320.75|317.85|20
1644681300000|2022-02-12 15:55:00|320.86|317.96|320.93|318.03|320.96|318.06|320.86|317.96|18
1644681310000|2022-02-12 15:55:10|320.92|318.02|320.92|318.02|320.94|318.04|320.81|317.91|26
1644681320000|2022-02-12 15:55:20|320.93|318.03|320.85|317.95|320.93|318.03|320.84|317.94|18
1644681330000|2022-02-12 15:55:30|320.86|317.96|320.99|318.09|320.99|318.09|320.86|317.96|20
1644681340000|2022-02-12 15:55:40|321|318.1|321.03|318.13|321.03|318.13|320.98|318.08|12
1644681350000|2022-02-12 15:55:50|321.02|318.12|320.85|317.95|321.02|318.12|320.84|317.94|21
1644681360000|2022-02-12 15:56:00|320.86|317.96|320.8|317.9|320.86|317.96|320.79|317.89|17
1644681370000|2022-02-12 15:56:10|320.79|317.89|320.75|317.85|320.79|317.89|320.73|317.83|14
1644681380000|2022-02-12 15:56:20|320.73|317.83|320.56|317.66|320.75|317.85|320.56|317.66|23
1644681390000|2022-02-12 15:56:30|320.57|317.67|320.66|317.76|320.66|317.76|320.56|317.66|15
1644681400000|2022-02-12 15:56:40|320.65|317.75|320.6|317.7|320.67|317.77|320.6|317.7|13
1644681410000|2022-02-12 15:56:50|320.61|317.71|320.67|317.77|320.67|317.77|320.57|317.67|17
1644681420000|2022-02-12 15:57:00|320.66|317.76|320.58|317.68|320.69|317.79|320.58|317.68|10
1644681430000|2022-02-12 15:57:10|320.59|317.69|320.41|317.51|320.59|317.69|320.41|317.51|23
1644681440000|2022-02-12 15:57:20|320.4|317.5|320.42|317.52|320.46|317.56|320.4|317.5|13
1644681450000|2022-02-12 15:57:30|320.41|317.51|320.55|317.65|320.6|317.7|320.4|317.5|16
1644681460000|2022-02-12 15:57:40|320.58|317.68|320.52|317.62|320.61|317.71|320.47|317.57|22
1644681470000|2022-02-12 15:57:50|320.51|317.61|320.49|317.59|320.51|317.61|320.45|317.55|14
1644681480000|2022-02-12 15:58:00|320.5|317.6|320.58|317.68|320.58|317.68|320.49|317.59|13
1644681490000|2022-02-12 15:58:10|320.59|317.69|320.7|317.8|320.7|317.8|320.56|317.66|13
1644681500000|2022-02-12 15:58:20|320.69|317.79|320.81|317.91|320.84|317.94|320.69|317.79|18
1644681510000|2022-02-12 15:58:30|320.82|317.92|320.91|318.01|320.95|318.05|320.69|317.79|23
1644681520000|2022-02-12 15:58:40|320.93|318.03|320.93|318.03|320.95|318.05|320.9|318|11
1644681530000|2022-02-12 15:58:50|320.92|318.02|320.76|317.86|320.92|318.02|320.75|317.85|21
1644681540000|2022-02-12 15:59:00|320.73|317.83|320.67|317.77|320.73|317.83|320.67|317.77|16
1644681550000|2022-02-12 15:59:10|320.68|317.78|320.51|317.61|320.68|317.78|320.5|317.6|21
1644681560000|2022-02-12 15:59:20|320.52|317.62|320.51|317.61|320.52|317.62|320.48|317.58|12
1644681570000|2022-02-12 15:59:30|320.52|317.62|320.51|317.61|320.52|317.62|320.51|317.61|12
1644681580000|2022-02-12 15:59:40|320.52|317.62|320.71|317.81|320.71|317.81|320.52|317.62|13
1644681590000|2022-02-12 15:59:50|320.73|317.83|320.76|317.86|320.8|317.9|320.73|317.83|13
1644681600000|2022-02-12 16:00:00|320.77|317.87|320.69|317.79|320.78|317.88|320.66|317.76|17
1644681610000|2022-02-12 16:00:10|320.71|317.81|320.67|317.77|320.76|317.86|320.58|317.68|23
1644681620000|2022-02-12 16:00:20|320.64|317.74|320.69|317.79|320.69|317.79|320.6|317.7|14
1644681630000|2022-02-12 16:00:30|320.73|317.83|320.82|317.92|320.82|317.92|320.72|317.82|22
1644681640000|2022-02-12 16:00:40|320.85|317.95|320.89|317.99|320.92|318.02|320.83|317.93|24
1644681650000|2022-02-12 16:00:50|320.87|317.97|320.89|317.99|320.9|318|320.85|317.95|21
1644681660000|2022-02-12 16:01:00|320.9|318|320.9|318|320.91|318.01|320.85|317.95|16
1644681670000|2022-02-12 16:01:10|320.91|318.01|320.89|317.99|320.91|318.01|320.85|317.95|18
1644681680000|2022-02-12 16:01:20|320.9|318|320.94|318.04|320.97|318.07|320.9|318|20
1644681690000|2022-02-12 16:01:30|320.92|318.02|321.1|318.2|321.11|318.21|320.91|318.01|15
1644681700000|2022-02-12 16:01:40|321.13|318.23|321.03|318.13|321.13|318.23|321.01|318.11|19
1644681710000|2022-02-12 16:01:50|321.02|318.12|321.09|318.19|321.09|318.19|320.99|318.09|13
1644681720000|2022-02-12 16:02:00|321.1|318.2|321.08|318.18|321.11|318.21|321.04|318.14|20
1644681730000|2022-02-12 16:02:10|321.05|318.15|321.06|318.16|321.13|318.23|321.05|318.15|17
1644681740000|2022-02-12 16:02:20|321.08|318.18|321.06|318.16|321.09|318.19|321.06|318.16|10
1644681750000|2022-02-12 16:02:30|321.03|318.13|321.07|318.17|321.08|318.18|320.99|318.09|14
1644681760000|2022-02-12 16:02:40|321.06|318.16|321.12|318.22|321.12|318.22|321.04|318.14|18
1644681770000|2022-02-12 16:02:50|321.14|318.24|320.56|317.66|321.15|318.25|320.56|317.66|28
1644681780000|2022-02-12 16:03:00|320.61|317.71|320.52|317.62|320.65|317.75|320.52|317.62|21
1644681790000|2022-02-12 16:03:10|320.51|317.61|320.34|317.44|320.52|317.62|320.32|317.42|26
1644681800000|2022-02-12 16:03:20|320.33|317.43|320.2|317.3|320.33|317.43|320.09|317.19|23
1644681810000|2022-02-12 16:03:30|320.23|317.33|320.11|317.21|320.28|317.38|320.06|317.16|26
1644681820000|2022-02-12 16:03:40|320.09|317.19|319.96|317.06|320.1|317.2|319.89|316.99|26
1644681830000|2022-02-12 16:03:50|319.94|317.04|320.01|317.11|320.02|317.12|319.89|316.99|25
1644681840000|2022-02-12 16:04:00|320|317.1|320.02|317.12|320.11|317.21|320|317.1|20
1644681850000|2022-02-12 16:04:10|320.01|317.11|319.8|316.9|320.01|317.11|319.78|316.88|25
1644681860000|2022-02-12 16:04:20|319.79|316.89|319.66|316.76|319.82|316.92|319.65|316.75|19
1644681870000|2022-02-12 16:04:30|319.65|316.75|319.53|316.63|319.74|316.84|319.53|316.63|26
1644681880000|2022-02-12 16:04:40|319.54|316.64|319.49|316.59|319.59|316.69|319.48|316.58|25
1644681890000|2022-02-12 16:04:50|319.52|316.62|319.74|316.84|319.76|316.86|319.51|316.61|23
1644681900000|2022-02-12 16:05:00|319.75|316.85|319.94|317.04|319.97|317.07|319.75|316.85|28
1644681910000|2022-02-12 16:05:10|319.95|317.05|320.1|317.2|320.16|317.26|319.95|317.05|20
1644681920000|2022-02-12 16:05:20|320.11|317.21|320.28|317.38|320.36|317.46|320.09|317.19|22
1644681930000|2022-02-12 16:05:30|320.33|317.43|320.36|317.46|320.41|317.51|320.33|317.43|23
1644681940000|2022-02-12 16:05:40|320.33|317.43|320.23|317.33|320.37|317.47|320.19|317.29|30
1644681950000|2022-02-12 16:05:50|320.24|317.34|320.35|317.45|320.36|317.46|320.24|317.34|20
1644681960000|2022-02-12 16:06:00|320.36|317.46|320.53|317.63|320.57|317.67|320.36|317.46|26
1644681970000|2022-02-12 16:06:10|320.54|317.64|320.84|317.94|320.85|317.95|320.54|317.64|32
1644681980000|2022-02-12 16:06:20|320.92|318.02|320.99|318.09|321|318.1|320.92|318.02|23
1644681990000|2022-02-12 16:06:30|321.01|318.11|320.93|318.03|321.03|318.13|320.88|317.98|21
1644682000000|2022-02-12 16:06:40|320.91|318.01|320.69|317.79|320.96|318.06|320.67|317.77|22
1644682010000|2022-02-12 16:06:50|320.68|317.78|321|318.1|321|318.1|320.62|317.72|26
1644682020000|2022-02-12 16:07:00|321.01|318.11|321.17|318.27|321.17|318.27|321|318.1|21
1644682030000|2022-02-12 16:07:10|321.16|318.26|321.32|318.42|321.34|318.44|321.15|318.25|23
1644682040000|2022-02-12 16:07:20|321.33|318.43|321.24|318.34|321.34|318.44|321.21|318.31|25
1644682050000|2022-02-12 16:07:30|321.25|318.35|321.53|318.63|321.62|318.72|321.25|318.35|32
1644682060000|2022-02-12 16:07:40|321.5|318.6|321.62|318.72|321.67|318.77|321.5|318.6|21
1644682070000|2022-02-12 16:07:50|321.59|318.69|321.52|318.62|321.66|318.76|321.52|318.62|27
1644682080000|2022-02-12 16:08:00|321.49|318.59|321.22|318.32|321.49|318.59|321.21|318.31|30
1644682090000|2022-02-12 16:08:10|321.32|318.42|321.36|318.46|321.48|318.58|321.32|318.42|30
1644682100000|2022-02-12 16:08:20|321.37|318.47|321.64|318.74|321.69|318.79|321.33|318.43|27
1644682110000|2022-02-12 16:08:30|321.61|318.71|321.64|318.74|321.69|318.79|321.57|318.67|25
1644682120000|2022-02-12 16:08:40|321.65|318.75|321.64|318.74|321.67|318.77|321.58|318.68|23
1644682130000|2022-02-12 16:08:50|321.61|318.71|321.61|318.71|321.63|318.73|321.57|318.67|20
1644682140000|2022-02-12 16:09:00|321.62|318.72|321.73|318.83|321.78|318.88|321.59|318.69|20
1644682150000|2022-02-12 16:09:10|321.74|318.84|321.93|319.03|321.93|319.03|321.72|318.82|22
1644682160000|2022-02-12 16:09:20|321.94|319.04|322.12|319.22|322.15|319.25|321.86|318.96|22
1644682170000|2022-02-12 16:09:30|322.13|319.23|322.06|319.16|322.22|319.32|322.04|319.14|25
1644682180000|2022-02-12 16:09:40|322.1|319.2|322.41|319.51|322.41|319.51|322.1|319.2|28
1644682190000|2022-02-12 16:09:50|322.43|319.53|322.58|319.68|322.6|319.7|322.43|319.53|23
1644682200000|2022-02-12 16:10:00|322.57|319.67|322.95|320.05|323.05|320.15|322.57|319.67|30
1644682210000|2022-02-12 16:10:10|323.01|320.11|322.76|319.86|323.04|320.14|322.61|319.71|34
1644682220000|2022-02-12 16:10:20|322.77|319.87|322.75|319.85|322.87|319.97|322.71|319.81|35
1644682230000|2022-02-12 16:10:30|322.72|319.82|322.5|319.6|322.73|319.83|322.5|319.6|27
1644682240000|2022-02-12 16:10:40|322.48|319.58|322.43|319.53|322.51|319.61|322.43|319.53|21
1644682250000|2022-02-12 16:10:50|322.39|319.49|322.5|319.6|322.51|319.61|322.33|319.43|24
1644682260000|2022-02-12 16:11:00|322.51|319.61|322.56|319.66|322.67|319.77|322.48|319.58|24
1644682270000|2022-02-12 16:11:10|322.57|319.67|322.51|319.61|322.63|319.73|322.51|319.61|21
1644682280000|2022-02-12 16:11:20|322.52|319.62|322.55|319.65|322.59|319.69|322.48|319.58|21
1644682290000|2022-02-12 16:11:30|322.54|319.64|322.58|319.68|322.63|319.73|322.52|319.62|19
1644682300000|2022-02-12 16:11:40|322.63|319.73|322.74|319.84|322.77|319.87|322.55|319.65|27
1644682310000|2022-02-12 16:11:50|322.76|319.86|322.63|319.73|322.76|319.86|322.62|319.72|22
1644682320000|2022-02-12 16:12:00|322.62|319.72|322.75|319.85|322.75|319.85|322.62|319.72|20
1644682330000|2022-02-12 16:12:10|322.74|319.84|323.05|320.15|323.05|320.15|322.74|319.84|16
1644682340000|2022-02-12 16:12:20|323.06|320.16|322.97|320.07|323.09|320.19|322.97|320.07|12
1644682350000|2022-02-12 16:12:30|322.92|320.02|322.97|320.07|322.98|320.08|322.75|319.85|23
1644682360000|2022-02-12 16:12:40|322.98|320.08|322.99|320.09|323.09|320.19|322.97|320.07|25
1644682370000|2022-02-12 16:12:50|323|320.1|323.17|320.27|323.18|320.28|322.99|320.09|25
1644682380000|2022-02-12 16:13:00|323.16|320.26|323.05|320.15|323.18|320.28|323.02|320.12|24
1644682390000|2022-02-12 16:13:10|323.04|320.14|323.08|320.18|323.1|320.2|323.03|320.13|16
1644682400000|2022-02-12 16:13:20|323.1|320.2|323.03|320.13|323.17|320.27|323.03|320.13|25
1644682410000|2022-02-12 16:13:30|323.05|320.15|323.19|320.29|323.19|320.29|323.05|320.15|23
1644682420000|2022-02-12 16:13:40|323.17|320.27|323.19|320.29|323.19|320.29|323.1|320.2|16
1644682430000|2022-02-12 16:13:50|323.17|320.27|323.21|320.31|323.21|320.31|323.12|320.22|17
1644682440000|2022-02-12 16:14:00|323.22|320.32|323.37|320.47|323.37|320.47|323.22|320.32|22
1644682450000|2022-02-12 16:14:10|323.38|320.48|323.42|320.52|323.51|320.61|323.38|320.48|25
1644682460000|2022-02-12 16:14:20|323.43|320.53|323.5|320.6|323.51|320.61|323.43|320.53|22
1644682470000|2022-02-12 16:14:30|323.51|320.61|323.15|320.25|323.56|320.66|323.15|320.25|30
1644682480000|2022-02-12 16:14:40|323.14|320.24|323.25|320.35|323.28|320.38|323.12|320.22|22
1644682490000|2022-02-12 16:14:50|323.22|320.32|323.02|320.12|323.22|320.32|323.01|320.11|24
1644682500000|2022-02-12 16:15:00|323.06|320.16|322.67|319.77|323.06|320.16|322.64|319.74|28
1644682510000|2022-02-12 16:15:10|322.68|319.78|322.95|320.05|322.99|320.09|322.68|319.78|21
1644682520000|2022-02-12 16:15:20|322.96|320.06|323.2|320.3|323.21|320.31|322.96|320.06|22
1644682530000|2022-02-12 16:15:30|323.19|320.29|323.4|320.5|323.4|320.5|323.19|320.29|23
1644682540000|2022-02-12 16:15:40|323.41|320.51|323.36|320.46|323.41|320.51|323.31|320.41|20
1644682550000|2022-02-12 16:15:50|323.34|320.44|323.3|320.4|323.43|320.53|323.3|320.4|22
1644682560000|2022-02-12 16:16:00|323.31|320.41|323.44|320.54|323.45|320.55|323.3|320.4|22
1644682570000|2022-02-12 16:16:10|323.45|320.55|323.58|320.68|323.61|320.71|323.45|320.55|24
1644682580000|2022-02-12 16:16:20|323.61|320.71|323.56|320.66|323.72|320.82|323.54|320.64|26
1644682590000|2022-02-12 16:16:30|323.55|320.65|323.61|320.71|323.7|320.8|323.53|320.63|24
1644682600000|2022-02-12 16:16:40|323.65|320.75|323.62|320.72|323.66|320.76|323.6|320.7|14
1644682610000|2022-02-12 16:16:50|323.59|320.69|323.61|320.71|323.62|320.72|323.56|320.66|12
1644682620000|2022-02-12 16:17:00|323.6|320.7|323.32|320.42|323.6|320.7|323.23|320.33|28
1644682630000|2022-02-12 16:17:10|323.31|320.41|323.38|320.48|323.39|320.49|323.3|320.4|19
1644682640000|2022-02-12 16:17:20|323.36|320.46|323.3|320.4|323.36|320.46|323.28|320.38|16
1644682650000|2022-02-12 16:17:30|323.29|320.39|323.26|320.36|323.29|320.39|323.15|320.25|22
1644682660000|2022-02-12 16:17:40|323.27|320.37|323.51|320.61|323.51|320.61|323.25|320.35|25
1644682670000|2022-02-12 16:17:50|323.53|320.63|323.56|320.66|323.67|320.77|323.52|320.62|24
1644682680000|2022-02-12 16:18:00|323.53|320.63|323.46|320.56|323.56|320.66|323.46|320.56|17
1644682690000|2022-02-12 16:18:10|323.42|320.52|323.27|320.37|323.42|320.52|323.27|320.37|22
1644682700000|2022-02-12 16:18:20|323.25|320.35|323.13|320.23|323.26|320.36|323.13|320.23|20
1644682710000|2022-02-12 16:18:30|323.14|320.24|322.98|320.08|323.16|320.26|322.92|320.02|24
1644682720000|2022-02-12 16:18:40|322.99|320.09|323.26|320.36|323.27|320.37|322.96|320.06|23
1644682730000|2022-02-12 16:18:50|323.21|320.31|323.37|320.47|323.44|320.54|323.2|320.3|31
1644682740000|2022-02-12 16:19:00|323.36|320.46|323.33|320.43|323.42|320.52|323.33|320.43|20
1644682750000|2022-02-12 16:19:10|323.28|320.38|323.43|320.53|323.43|320.53|323.26|320.36|20
1644682760000|2022-02-12 16:19:20|323.42|320.52|323.29|320.39|323.43|320.53|323.26|320.36|19
1644682770000|2022-02-12 16:19:30|323.25|320.35|323.18|320.28|323.3|320.4|323.18|320.28|21
1644682780000|2022-02-12 16:19:40|323.19|320.29|322.99|320.09|323.19|320.29|322.94|320.04|25
1644682790000|2022-02-12 16:19:50|323.02|320.12|323.03|320.13|323.1|320.2|322.97|320.07|23
1644682800000|2022-02-12 16:20:00|323.04|320.14|323.09|320.19|323.12|320.22|323.03|320.13|17
1644682810000|2022-02-12 16:20:10|323.11|320.21|323.08|320.18|323.12|320.22|323.04|320.14|19
1644682820000|2022-02-12 16:20:20|323.11|320.21|323.19|320.29|323.19|320.29|323.06|320.16|18
1644682830000|2022-02-12 16:20:30|323.2|320.3|323.44|320.54|323.44|320.54|323.2|320.3|19
1644682840000|2022-02-12 16:20:40|323.43|320.53|323.34|320.44|323.45|320.55|323.33|320.43|16
1644682850000|2022-02-12 16:20:50|323.38|320.48|323.45|320.55|323.45|320.55|323.35|320.45|9
1644682860000|2022-02-12 16:21:00|323.39|320.49|323.41|320.51|323.45|320.55|323.38|320.48|18
1644682870000|2022-02-12 16:21:10|323.45|320.55|323.24|320.34|323.46|320.56|323.23|320.33|14
1644682880000|2022-02-12 16:21:20|323.23|320.33|323.38|320.48|323.38|320.48|323.19|320.29|19
1644682890000|2022-02-12 16:21:30|323.4|320.5|323.42|320.52|323.48|320.58|323.4|320.5|15
1644682900000|2022-02-12 16:21:40|323.41|320.51|323.24|320.34|323.41|320.51|323.24|320.34|22
1644682910000|2022-02-12 16:21:50|323.22|320.32|323.25|320.35|323.25|320.35|323.16|320.26|21
1644682920000|2022-02-12 16:22:00|323.26|320.36|323.39|320.49|323.39|320.49|323.2|320.3|21
1644682930000|2022-02-12 16:22:10|323.4|320.5|323.37|320.47|323.42|320.52|323.37|320.47|11
1644682940000|2022-02-12 16:22:20|323.38|320.48|323.37|320.47|323.47|320.57|323.37|320.47|18
1644682950000|2022-02-12 16:22:30|323.38|320.48|323.36|320.46|323.42|320.52|323.36|320.46|18
1644682960000|2022-02-12 16:22:40|323.35|320.45|323.33|320.43|323.39|320.49|323.27|320.37|27
1644682970000|2022-02-12 16:22:50|323.36|320.46|323.4|320.5|323.45|320.55|323.35|320.45|16
1644682980000|2022-02-12 16:23:00|323.42|320.52|323.53|320.63|323.54|320.64|323.4|320.5|15
1644682990000|2022-02-12 16:23:10|323.54|320.64|323.59|320.69|323.59|320.69|323.54|320.64|18
1644683000000|2022-02-12 16:23:20|323.58|320.68|323.59|320.69|323.6|320.7|323.54|320.64|16
1644683010000|2022-02-12 16:23:30|323.55|320.65|323.58|320.68|323.59|320.69|323.53|320.63|10
1644683020000|2022-02-12 16:23:40|323.56|320.66|323.46|320.56|323.66|320.76|323.45|320.55|27
1644683030000|2022-02-12 16:23:50|323.45|320.55|323.35|320.45|323.45|320.55|323.32|320.42|16
1644683040000|2022-02-12 16:24:00|323.34|320.44|323.37|320.47|323.39|320.49|323.34|320.44|14
1644683050000|2022-02-12 16:24:10|323.34|320.44|323.27|320.37|323.35|320.45|323.18|320.28|23
1644683060000|2022-02-12 16:24:20|323.26|320.36|323.18|320.28|323.26|320.36|323.12|320.22|23
1644683070000|2022-02-12 16:24:30|323.17|320.27|323.27|320.37|323.27|320.37|323.15|320.25|15
1644683080000|2022-02-12 16:24:40|323.25|320.35|323.17|320.27|323.3|320.4|323.16|320.26|25
1644683090000|2022-02-12 16:24:50|323.15|320.25|323.2|320.3|323.28|320.38|323.15|320.25|20
1644683100000|2022-02-12 16:25:00|323.19|320.29|323.26|320.36|323.3|320.4|323.18|320.28|18
1644683110000|2022-02-12 16:25:10|323.28|320.38|323.27|320.37|323.33|320.43|323.25|320.35|15
1644683120000|2022-02-12 16:25:20|323.28|320.38|323.38|320.48|323.38|320.48|323.22|320.32|21
1644683130000|2022-02-12 16:25:30|323.37|320.47|323.44|320.54|323.44|320.54|323.36|320.46|15
1644683140000|2022-02-12 16:25:40|323.43|320.53|323.35|320.45|323.44|320.54|323.33|320.43|14
1644683150000|2022-02-12 16:25:50|323.36|320.46|323.43|320.53|323.44|320.54|323.34|320.44|22
1644683160000|2022-02-12 16:26:00|323.44|320.54|323.44|320.54|323.47|320.57|323.41|320.51|17
1644683170000|2022-02-12 16:26:10|323.45|320.55|323.55|320.65|323.56|320.66|323.45|320.55|17
1644683180000|2022-02-12 16:26:20|323.56|320.66|323.42|320.52|323.56|320.66|323.37|320.47|22
1644683190000|2022-02-12 16:26:30|323.43|320.53|323.48|320.58|323.51|320.61|323.43|320.53|12
1644683200000|2022-02-12 16:26:40|323.49|320.59|323.41|320.51|323.49|320.59|323.34|320.44|17
1644683210000|2022-02-12 16:26:50|323.42|320.52|323.37|320.47|323.42|320.52|323.35|320.45|12
1644683220000|2022-02-12 16:27:00|323.43|320.53|323.37|320.47|323.43|320.53|323.3|320.4|23
1644683230000|2022-02-12 16:27:10|323.36|320.46|323.42|320.52|323.43|320.53|323.33|320.43|16
1644683240000|2022-02-12 16:27:20|323.44|320.54|323.23|320.33|323.44|320.54|323.22|320.32|15
1644683250000|2022-02-12 16:27:30|323.22|320.32|323.25|320.35|323.27|320.37|323.21|320.31|18
1644683260000|2022-02-12 16:27:40|323.24|320.34|323.17|320.27|323.24|320.34|323.14|320.24|22
1644683270000|2022-02-12 16:27:50|323.18|320.28|323.26|320.36|323.33|320.43|323.17|320.27|23
1644683280000|2022-02-12 16:28:00|323.27|320.37|323.27|320.37|323.28|320.38|323.25|320.35|10
1644683290000|2022-02-12 16:28:10|323.26|320.36|323.22|320.32|323.3|320.4|323.2|320.3|20
1644683300000|2022-02-12 16:28:20|323.21|320.31|323.16|320.26|323.24|320.34|323.16|320.26|10
1644683310000|2022-02-12 16:28:30|323.17|320.27|323.2|320.3|323.21|320.31|323.15|320.25|18
1644683320000|2022-02-12 16:28:40|323.17|320.27|323.25|320.35|323.36|320.46|323.17|320.27|20
1644683330000|2022-02-12 16:28:50|323.24|320.34|323.31|320.41|323.32|320.42|323.23|320.33|17
1644683340000|2022-02-12 16:29:00|323.3|320.4|323.25|320.35|323.3|320.4|323.16|320.26|14
1644683350000|2022-02-12 16:29:10|323.24|320.34|323.25|320.35|323.3|320.4|323.19|320.29|22
1644683360000|2022-02-12 16:29:20|323.26|320.36|323.25|320.35|323.27|320.37|323.2|320.3|15
1644683370000|2022-02-12 16:29:30|323.27|320.37|323.3|320.4|323.34|320.44|323.24|320.34|18
1644683380000|2022-02-12 16:29:40|323.32|320.42|323.35|320.45|323.39|320.49|323.3|320.4|18
1644683390000|2022-02-12 16:29:50|323.31|320.41|323.33|320.43|323.35|320.45|323.3|320.4|9
1644683400000|2022-02-12 16:30:00|323.32|320.42|323.48|320.58|323.48|320.58|323.32|320.42|17
1644683410000|2022-02-12 16:30:10|323.51|320.61|323.51|320.61|323.57|320.67|323.47|320.57|20
1644683420000|2022-02-12 16:30:20|323.53|320.63|323.66|320.76|323.66|320.76|323.52|320.62|21
1644683430000|2022-02-12 16:30:30|323.65|320.75|323.61|320.71|323.66|320.76|323.55|320.65|19
1644683440000|2022-02-12 16:30:40|323.6|320.7|323.55|320.65|323.6|320.7|323.55|320.65|9
1644683450000|2022-02-12 16:30:50|323.56|320.66|323.57|320.67|323.62|320.72|323.55|320.65|16
1644683460000|2022-02-12 16:31:00|323.58|320.68|323.55|320.65|323.63|320.73|323.55|320.65|15
1644683470000|2022-02-12 16:31:10|323.54|320.64|323.41|320.51|323.59|320.69|323.41|320.51|21
1644683480000|2022-02-12 16:31:20|323.42|320.52|323.14|320.24|323.42|320.52|323.14|320.24|24
1644683490000|2022-02-12 16:31:30|323.15|320.25|323.05|320.15|323.15|320.25|323.03|320.13|25
1644683500000|2022-02-12 16:31:40|323.06|320.16|322.94|320.04|323.06|320.16|322.94|320.04|20
1644683510000|2022-02-12 16:31:50|322.93|320.03|322.99|320.09|323.03|320.13|322.93|320.03|25
1644683520000|2022-02-12 16:32:00|322.98|320.08|323.08|320.18|323.16|320.26|322.98|320.08|22
1644683530000|2022-02-12 16:32:10|323.09|320.19|323.03|320.13|323.12|320.22|323.03|320.13|24
1644683540000|2022-02-12 16:32:20|323.01|320.11|323.06|320.16|323.08|320.18|323.01|320.11|13
1644683550000|2022-02-12 16:32:30|323.05|320.15|323.04|320.14|323.07|320.17|323.01|320.11|17
1644683560000|2022-02-12 16:32:40|323.02|320.12|323.09|320.19|323.1|320.2|323.01|320.11|22
1644683570000|2022-02-12 16:32:50|323.1|320.2|323.14|320.24|323.22|320.32|323.1|320.2|17
1644683580000|2022-02-12 16:33:00|323.15|320.25|323.16|320.26|323.19|320.29|323.14|320.24|14
1644683590000|2022-02-12 16:33:10|323.17|320.27|323.15|320.25|323.18|320.28|323.13|320.23|16
1644683600000|2022-02-12 16:33:20|323.14|320.24|323.19|320.29|323.19|320.29|323.12|320.22|6
1644683610000|2022-02-12 16:33:30|323.18|320.28|323.28|320.38|323.28|320.38|323.18|320.28|19
1644683620000|2022-02-12 16:33:40|323.27|320.37|323.24|320.34|323.32|320.42|323.24|320.34|14
1644683630000|2022-02-12 16:33:50|323.23|320.33|323.06|320.16|323.24|320.34|323.05|320.15|17
1644683640000|2022-02-12 16:34:00|323.07|320.17|323.13|320.23|323.17|320.27|323.06|320.16|16
1644683650000|2022-02-12 16:34:10|323.14|320.24|323.15|320.25|323.18|320.28|323.12|320.22|9
1644683660000|2022-02-12 16:34:20|323.12|320.22|323.15|320.25|323.15|320.25|323.12|320.22|7
1644683670000|2022-02-12 16:34:30|323.2|320.3|323.25|320.35|323.26|320.36|323.19|320.29|18
1644683680000|2022-02-12 16:34:40|323.21|320.31|323.09|320.19|323.23|320.33|323.09|320.19|16
1644683690000|2022-02-12 16:34:50|323.1|320.2|323.16|320.26|323.18|320.28|323.08|320.18|18
1644683700000|2022-02-12 16:35:00|323.13|320.23|323.11|320.21|323.18|320.28|323.08|320.18|18
1644683710000|2022-02-12 16:35:10|323.12|320.22|323.16|320.26|323.18|320.28|323.09|320.19|14
1644683720000|2022-02-12 16:35:20|323.17|320.27|323.17|320.27|323.17|320.27|323.13|320.23|15
1644683730000|2022-02-12 16:35:30|323.16|320.26|323.14|320.24|323.17|320.27|323.13|320.23|11
1644683740000|2022-02-12 16:35:40|323.17|320.27|323.19|320.29|323.24|320.34|323.15|320.25|16
1644683750000|2022-02-12 16:35:50|323.2|320.3|323.2|320.3|323.24|320.34|323.18|320.28|17
1644683760000|2022-02-12 16:36:00|323.19|320.29|323.19|320.29|323.22|320.32|323.17|320.27|19
1644683770000|2022-02-12 16:36:10|323.2|320.3|323.47|320.57|323.47|320.57|323.19|320.29|22
1644683780000|2022-02-12 16:36:20|323.49|320.59|323.45|320.55|323.51|320.61|323.38|320.48|19
1644683790000|2022-02-12 16:36:30|323.44|320.54|323.59|320.69|323.6|320.7|323.44|320.54|21
1644683800000|2022-02-12 16:36:40|323.58|320.68|323.51|320.61|323.58|320.68|323.49|320.59|14
1644683810000|2022-02-12 16:36:50|323.5|320.6|323.58|320.68|323.63|320.73|323.5|320.6|17
1644683820000|2022-02-12 16:37:00|323.6|320.7|323.63|320.73|323.68|320.78|323.53|320.63|29
1644683830000|2022-02-12 16:37:10|323.62|320.72|323.53|320.63|323.67|320.77|323.53|320.63|25
1644683840000|2022-02-12 16:37:20|323.57|320.67|323.61|320.71|323.64|320.74|323.43|320.53|26
1644683850000|2022-02-12 16:37:30|323.62|320.72|323.62|320.72|323.66|320.76|323.58|320.68|21
1644683860000|2022-02-12 16:37:40|323.6|320.7|323.6|320.7|323.67|320.77|323.59|320.69|22
1644683870000|2022-02-12 16:37:50|323.61|320.71|323.61|320.71|323.62|320.72|323.54|320.64|14
1644683880000|2022-02-12 16:38:00|323.6|320.7|323.39|320.49|323.6|320.7|323.39|320.49|18
1644683890000|2022-02-12 16:38:10|323.38|320.48|323.47|320.57|323.5|320.6|323.37|320.47|23
1644683900000|2022-02-12 16:38:20|323.43|320.53|323.54|320.64|323.55|320.65|323.43|320.53|13
1644683910000|2022-02-12 16:38:30|323.53|320.63|323.66|320.76|323.66|320.76|323.53|320.63|22
1644683920000|2022-02-12 16:38:40|323.67|320.77|323.69|320.79|323.8|320.9|323.66|320.76|32
1644683930000|2022-02-12 16:38:50|323.7|320.8|323.76|320.86|323.78|320.88|323.66|320.76|19
1644683940000|2022-02-12 16:39:00|323.77|320.87|323.88|320.98|323.89|320.99|323.73|320.83|18
1644683950000|2022-02-12 16:39:10|323.89|320.99|324|321.1|324.09|321.19|323.87|320.97|21
1644683960000|2022-02-12 16:39:20|323.99|321.09|324.18|321.28|324.19|321.29|323.99|321.09|25
1644683970000|2022-02-12 16:39:30|324.19|321.29|324.23|321.33|324.23|321.33|324.13|321.23|21
1644683980000|2022-02-12 16:39:40|324.24|321.34|324.94|322.04|324.99|322.09|324.22|321.32|35
1644683990000|2022-02-12 16:39:50|324.92|322.02|324.89|321.99|325.26|322.36|324.63|321.73|33
1644684000000|2022-02-12 16:40:00|325.23|322.33|325.21|322.31|325.34|322.44|325.12|322.22|22
1644684010000|2022-02-12 16:40:10|325.22|322.32|325.43|322.53|325.43|322.53|325.13|322.23|28
1644684020000|2022-02-12 16:40:20|325.42|322.52|326.25|323.35|326.25|323.35|325.42|322.52|34
1644684030000|2022-02-12 16:40:30|326.24|323.34|326.31|323.41|326.31|323.41|326.15|323.25|28
1644684040000|2022-02-12 16:40:40|326.33|323.43|326.23|323.33|326.68|323.78|326.23|323.33|36
1644684050000|2022-02-12 16:40:50|326.22|323.32|326.39|323.49|326.49|323.59|326.18|323.28|28
1644684060000|2022-02-12 16:41:00|326.37|323.47|326.1|323.2|326.38|323.48|326.01|323.11|33
1644684070000|2022-02-12 16:41:10|326.12|323.22|326.2|323.3|326.35|323.45|326.05|323.15|32
1644684080000|2022-02-12 16:41:20|326.21|323.31|326.08|323.18|326.21|323.31|326.02|323.12|22
1644684090000|2022-02-12 16:41:30|326.09|323.19|326.51|323.61|326.51|323.61|326|323.1|24
1644684100000|2022-02-12 16:41:40|326.52|323.62|326.51|323.61|326.52|323.62|326.42|323.52|24
1644684110000|2022-02-12 16:41:50|326.52|323.62|326.59|323.69|326.64|323.74|326.51|323.61|23
1644684120000|2022-02-12 16:42:00|326.58|323.68|326.48|323.58|326.6|323.7|326.48|323.58|23
1644684130000|2022-02-12 16:42:10|326.47|323.57|326.4|323.5|326.47|323.57|326.33|323.43|25
1644684140000|2022-02-12 16:42:20|326.41|323.51|326.36|323.46|326.47|323.57|326.36|323.46|20
1644684150000|2022-02-12 16:42:30|326.35|323.45|326.31|323.41|326.35|323.45|326.31|323.41|11
1644684160000|2022-02-12 16:42:40|326.32|323.42|326.63|323.73|326.63|323.73|326.25|323.35|14
1644684170000|2022-02-12 16:42:50|326.61|323.71|326.72|323.82|326.72|323.82|326.5|323.6|25
1644684180000|2022-02-12 16:43:00|326.73|323.83|326.88|323.98|326.94|324.04|326.71|323.81|26
1644684190000|2022-02-12 16:43:10|326.89|323.99|326.7|323.8|326.89|323.99|326.67|323.77|20
1644684200000|2022-02-12 16:43:20|326.69|323.79|326.58|323.68|326.7|323.8|326.54|323.64|15
1644684210000|2022-02-12 16:43:30|326.57|323.67|326.59|323.69|326.61|323.71|326.5|323.6|20
1644684220000|2022-02-12 16:43:40|326.6|323.7|326.54|323.64|326.6|323.7|326.49|323.59|18
1644684230000|2022-02-12 16:43:50|326.53|323.63|326.66|323.76|326.7|323.8|326.53|323.63|20
1644684240000|2022-02-12 16:44:00|326.67|323.77|326.84|323.94|326.84|323.94|326.63|323.73|16
1644684250000|2022-02-12 16:44:10|326.85|323.95|326.8|323.9|326.86|323.96|326.77|323.87|23
1644684260000|2022-02-12 16:44:20|326.76|323.86|326.53|323.63|326.76|323.86|326.53|323.63|17
1644684270000|2022-02-12 16:44:30|326.51|323.61|326.44|323.54|326.51|323.61|326.44|323.54|17
1644684280000|2022-02-12 16:44:40|326.45|323.55|326.56|323.66|326.59|323.69|326.44|323.54|14
1644684290000|2022-02-12 16:44:50|326.55|323.65|326.48|323.58|326.55|323.65|326.46|323.56|14
1644684300000|2022-02-12 16:45:00|326.47|323.57|326.77|323.87|326.77|323.87|326.47|323.57|23
1644684310000|2022-02-12 16:45:10|326.78|323.88|326.58|323.68|326.93|324.03|326.58|323.68|32
1644684320000|2022-02-12 16:45:20|326.57|323.67|326.35|323.45|326.57|323.67|326.35|323.45|21
1644684330000|2022-02-12 16:45:30|326.4|323.5|326.06|323.16|326.4|323.5|326.05|323.15|23
1644684340000|2022-02-12 16:45:40|326.05|323.15|325.56|322.66|326.05|323.15|325.5|322.6|33
1644684350000|2022-02-12 16:45:50|325.61|322.71|325.73|322.83|325.97|323.07|325.61|322.71|25
1644684360000|2022-02-12 16:46:00|325.76|322.86|325.59|322.69|325.92|323.02|325.58|322.68|26
1644684370000|2022-02-12 16:46:10|325.57|322.67|325.48|322.58|325.59|322.69|325.48|322.58|15
1644684380000|2022-02-12 16:46:20|325.47|322.57|325.53|322.63|325.61|322.71|325.47|322.57|19
1644684390000|2022-02-12 16:46:30|325.54|322.64|325.39|322.49|325.56|322.66|325.38|322.48|26
1644684400000|2022-02-12 16:46:40|325.41|322.51|325.5|322.6|325.52|322.62|325.41|322.51|19
1644684410000|2022-02-12 16:46:50|325.49|322.59|325.64|322.74|325.64|322.74|325.47|322.57|17
1644684420000|2022-02-12 16:47:00|325.66|322.76|325.58|322.68|325.92|323.02|325.58|322.68|30
1644684430000|2022-02-12 16:47:10|325.57|322.67|325.57|322.67|325.7|322.8|325.55|322.65|27
1644684440000|2022-02-12 16:47:20|325.58|322.68|325.52|322.62|325.58|322.68|325.48|322.58|21
1644684450000|2022-02-12 16:47:30|325.55|322.65|325.51|322.61|325.62|322.72|325.51|322.61|15
1644684460000|2022-02-12 16:47:40|325.5|322.6|325.5|322.6|325.55|322.65|325.5|322.6|15
1644684470000|2022-02-12 16:47:50|325.47|322.57|325.5|322.6|325.51|322.61|325.47|322.57|21
1644684480000|2022-02-12 16:48:00|325.52|322.62|325.82|322.92|325.82|322.92|325.52|322.62|24
1644684490000|2022-02-12 16:48:10|325.81|322.91|326.08|323.18|326.09|323.19|325.8|322.9|31
1644684500000|2022-02-12 16:48:20|326.09|323.19|325.93|323.03|326.13|323.23|325.93|323.03|22
1644684510000|2022-02-12 16:48:30|325.94|323.04|326.07|323.17|326.13|323.23|325.91|323.01|20
1644684520000|2022-02-12 16:48:40|326.06|323.16|326.06|323.16|326.08|323.18|325.95|323.05|23
1644684530000|2022-02-12 16:48:50|326.05|323.15|326.02|323.12|326.09|323.19|325.98|323.08|23
1644684540000|2022-02-12 16:49:00|325.99|323.09|325.98|323.08|326.05|323.15|325.9|323|23
1644684550000|2022-02-12 16:49:10|325.96|323.06|325.59|322.69|325.97|323.07|325.59|322.69|25
1644684560000|2022-02-12 16:49:20|325.61|322.71|325.54|322.64|325.62|322.72|325.54|322.64|24
1644684570000|2022-02-12 16:49:30|325.53|322.63|325.87|322.97|325.98|323.08|325.52|322.62|22
1644684580000|2022-02-12 16:49:40|325.88|322.98|326|323.1|326|323.1|325.88|322.98|15
1644684590000|2022-02-12 16:49:50|325.99|323.09|326.27|323.37|326.27|323.37|325.99|323.09|20
1644684600000|2022-02-12 16:50:00|326.26|323.36|326.1|323.2|326.29|323.39|326.1|323.2|26
1644684610000|2022-02-12 16:50:10|326.09|323.19|325.98|323.08|326.09|323.19|325.98|323.08|23
1644684620000|2022-02-12 16:50:20|325.96|323.06|326.06|323.16|326.1|323.2|325.95|323.05|17
1644684630000|2022-02-12 16:50:30|326.09|323.19|326.2|323.3|326.2|323.3|326.02|323.12|19
1644684640000|2022-02-12 16:50:40|326.21|323.31|326.16|323.26|326.21|323.31|326.12|323.22|18
1644684650000|2022-02-12 16:50:50|326.15|323.25|326.32|323.42|326.36|323.46|326.15|323.25|22
1644684660000|2022-02-12 16:51:00|326.33|323.43|326.32|323.42|326.37|323.47|326.3|323.4|16
1644684670000|2022-02-12 16:51:10|326.33|323.43|326.28|323.38|326.35|323.45|326.28|323.38|16
1644684680000|2022-02-12 16:51:20|326.3|323.4|326.17|323.27|326.35|323.45|326.15|323.25|20
1644684690000|2022-02-12 16:51:30|326.24|323.34|326.25|323.35|326.31|323.41|326.24|323.34|17
1644684700000|2022-02-12 16:51:40|326.28|323.38|326.38|323.48|326.39|323.49|326.27|323.37|20
1644684710000|2022-02-12 16:51:50|326.37|323.47|326.5|323.6|326.55|323.65|326.35|323.45|25
1644684720000|2022-02-12 16:52:00|326.51|323.61|326.61|323.71|326.62|323.72|326.51|323.61|22
1644684730000|2022-02-12 16:52:10|326.62|323.72|326.89|323.99|326.89|323.99|326.62|323.72|23
1644684740000|2022-02-12 16:52:20|326.88|323.98|326.84|323.94|326.9|324|326.8|323.9|31
1644684750000|2022-02-12 16:52:30|326.87|323.97|327.01|324.11|327.02|324.12|326.87|323.97|19
1644684760000|2022-02-12 16:52:40|326.98|324.08|327.01|324.11|327.04|324.14|326.97|324.07|14
1644684770000|2022-02-12 16:52:50|327.02|324.12|327|324.1|327.06|324.16|326.98|324.08|10
1644684780000|2022-02-12 16:53:00|327.01|324.11|327.02|324.12|327.03|324.13|326.98|324.08|8
1644684790000|2022-02-12 16:53:10|326.99|324.09|327.03|324.13|327.04|324.14|326.99|324.09|7
1644684800000|2022-02-12 16:53:20|327.04|324.14|326.99|324.09|327.04|324.14|326.99|324.09|10
1644684810000|2022-02-12 16:53:30|327.01|324.11|326.96|324.06|327.02|324.12|326.88|323.98|23
1644684820000|2022-02-12 16:53:40|326.99|324.09|326.99|324.09|326.99|324.09|326.93|324.03|21
1644684830000|2022-02-12 16:53:50|327|324.1|327.05|324.15|327.08|324.18|326.99|324.09|18
1644684840000|2022-02-12 16:54:00|327.06|324.16|327.08|324.18|327.09|324.19|327.03|324.13|12
1644684850000|2022-02-12 16:54:10|327.09|324.19|327.34|324.44|327.35|324.45|327.08|324.18|13
1644684860000|2022-02-12 16:54:20|327.35|324.45|327.39|324.49|327.39|324.49|327.26|324.36|23
1644684870000|2022-02-12 16:54:30|327.38|324.48|327.35|324.45|327.47|324.57|327.34|324.44|29
1644684880000|2022-02-12 16:54:40|327.33|324.43|327.45|324.55|327.51|324.61|327.31|324.41|25
1644684890000|2022-02-12 16:54:50|327.47|324.57|327.46|324.56|327.63|324.73|327.44|324.54|30
1644684900000|2022-02-12 16:55:00|327.38|324.48|327.12|324.22|327.42|324.52|327.12|324.22|25
1644684910000|2022-02-12 16:55:10|327.11|324.21|327.39|324.49|327.39|324.49|327.1|324.2|29
1644684920000|2022-02-12 16:55:20|327.38|324.48|327.61|324.71|327.65|324.75|327.37|324.47|31
1644684930000|2022-02-12 16:55:30|327.63|324.73|327.64|324.74|327.68|324.78|327.62|324.72|22
1644684940000|2022-02-12 16:55:40|327.65|324.75|327.76|324.86|327.85|324.95|327.65|324.75|21
1644684950000|2022-02-12 16:55:50|327.77|324.87|327.82|324.92|327.85|324.95|327.76|324.86|24
1644684960000|2022-02-12 16:56:00|327.83|324.93|327.76|324.86|327.84|324.94|327.75|324.85|20
1644684970000|2022-02-12 16:56:10|327.75|324.85|327.74|324.84|327.77|324.87|327.7|324.8|20
1644684980000|2022-02-12 16:56:20|327.75|324.85|327.68|324.78|327.83|324.93|327.68|324.78|29
1644684990000|2022-02-12 16:56:30|327.67|324.77|327.76|324.86|327.77|324.87|327.65|324.75|23
1644685000000|2022-02-12 16:56:40|327.75|324.85|327.75|324.85|327.77|324.87|327.71|324.81|24
1644685010000|2022-02-12 16:56:50|327.74|324.84|327.72|324.82|327.8|324.9|327.69|324.79|24
1644685020000|2022-02-12 16:57:00|327.71|324.81|327.68|324.78|327.73|324.83|327.68|324.78|26
1644685030000|2022-02-12 16:57:10|327.69|324.79|327.42|324.52|327.69|324.79|327.42|324.52|31
1644685040000|2022-02-12 16:57:20|327.39|324.49|327.36|324.46|327.42|324.52|327.35|324.45|25
1644685050000|2022-02-12 16:57:30|327.38|324.48|327.23|324.33|327.4|324.5|327.22|324.32|25
1644685060000|2022-02-12 16:57:40|327.24|324.34|327.28|324.38|327.31|324.41|327.2|324.3|17
1644685070000|2022-02-12 16:57:50|327.29|324.39|327.49|324.59|327.5|324.6|327.29|324.39|25
1644685080000|2022-02-12 16:58:00|327.51|324.61|327.42|324.52|327.53|324.63|327.39|324.49|18
1644685090000|2022-02-12 16:58:10|327.41|324.51|327.41|324.51|327.45|324.55|327.41|324.51|16
1644685100000|2022-02-12 16:58:20|327.44|324.54|327.37|324.47|327.49|324.59|327.37|324.47|20
1644685110000|2022-02-12 16:58:30|327.36|324.46|327.36|324.46|327.37|324.47|327.31|324.41|14
1644685120000|2022-02-12 16:58:40|327.39|324.49|327.25|324.35|327.5|324.6|327.25|324.35|23
1644685130000|2022-02-12 16:58:50|327.28|324.38|327.5|324.6|327.54|324.64|327.28|324.38|20
1644685140000|2022-02-12 16:59:00|327.49|324.59|327.5|324.6|327.5|324.6|327.45|324.55|13
1644685150000|2022-02-12 16:59:10|327.49|324.59|327.48|324.58|327.5|324.6|327.43|324.53|12
1644685160000|2022-02-12 16:59:20|327.47|324.57|327.31|324.41|327.49|324.59|327.29|324.39|21
1644685170000|2022-02-12 16:59:30|327.3|324.4|327.18|324.28|327.3|324.4|327.17|324.27|21
1644685180000|2022-02-12 16:59:40|327.19|324.29|327.13|324.23|327.25|324.35|327.09|324.19|17
1644685190000|2022-02-12 16:59:50|327.11|324.21|327.18|324.28|327.18|324.28|327.01|324.11|17
1644685200000|2022-02-12 17:00:00|327.21|324.31|327.05|324.15|327.21|324.31|327.03|324.13|22
1644685210000|2022-02-12 17:00:10|327.06|324.16|327.1|324.2|327.13|324.23|327.01|324.11|19
1644685220000|2022-02-12 17:00:20|327.08|324.18|327.3|324.4|327.31|324.41|327.08|324.18|22
1644685230000|2022-02-12 17:00:30|327.31|324.41|327.24|324.34|327.38|324.48|327.21|324.31|23
1644685240000|2022-02-12 17:00:40|327.25|324.35|327.25|324.35|327.27|324.37|327.19|324.29|23
1644685250000|2022-02-12 17:00:50|327.27|324.37|327.29|324.39|327.31|324.41|327.24|324.34|21
1644685260000|2022-02-12 17:01:00|327.3|324.4|327.16|324.26|327.31|324.41|327.13|324.23|25
1644685270000|2022-02-12 17:01:10|327.15|324.25|327.22|324.32|327.23|324.33|327.14|324.24|22
1644685280000|2022-02-12 17:01:20|327.24|324.34|327.39|324.49|327.42|324.52|327.24|324.34|26
1644685290000|2022-02-12 17:01:30|327.37|324.47|327.2|324.3|327.37|324.47|327.18|324.28|25
1644685300000|2022-02-12 17:01:40|327.21|324.31|327.19|324.29|327.21|324.31|327.16|324.26|20
1644685310000|2022-02-12 17:01:50|327.2|324.3|327.29|324.39|327.33|324.43|327.18|324.28|21
1644685320000|2022-02-12 17:02:00|327.28|324.38|327.16|324.26|327.3|324.4|327.14|324.24|28
1644685330000|2022-02-12 17:02:10|327.17|324.27|327.42|324.52|327.44|324.54|327.14|324.24|25
1644685340000|2022-02-12 17:02:20|327.43|324.53|327.29|324.39|327.44|324.54|327.27|324.37|21
1644685350000|2022-02-12 17:02:30|327.3|324.4|327.31|324.41|327.31|324.41|327.28|324.38|18
1644685360000|2022-02-12 17:02:40|327.32|324.42|327.39|324.49|327.41|324.51|327.29|324.39|20
1644685370000|2022-02-12 17:02:50|327.4|324.5|327.35|324.45|327.41|324.51|327.35|324.45|9
1644685380000|2022-02-12 17:03:00|327.36|324.46|327.31|324.41|327.36|324.46|327.28|324.38|14
1644685390000|2022-02-12 17:03:10|327.32|324.42|327.41|324.51|327.42|324.52|327.32|324.42|14
1644685400000|2022-02-12 17:03:20|327.4|324.5|327.54|324.64|327.57|324.67|327.4|324.5|15
1644685410000|2022-02-12 17:03:30|327.61|324.71|327.62|324.72|327.65|324.75|327.59|324.69|22
1644685420000|2022-02-12 17:03:40|327.63|324.73|327.5|324.6|327.63|324.73|327.5|324.6|15
1644685430000|2022-02-12 17:03:50|327.47|324.57|327.41|324.51|327.51|324.61|327.37|324.47|21
1644685440000|2022-02-12 17:04:00|327.4|324.5|327.54|324.64|327.56|324.66|327.37|324.47|23
1644685450000|2022-02-12 17:04:10|327.53|324.63|327.42|324.52|327.54|324.64|327.42|324.52|16
1644685460000|2022-02-12 17:04:20|327.47|324.57|327.57|324.67|327.59|324.69|327.46|324.56|22
1644685470000|2022-02-12 17:04:30|327.58|324.68|327.37|324.47|327.58|324.68|327.37|324.47|20
1644685480000|2022-02-12 17:04:40|327.36|324.46|327.32|324.42|327.36|324.46|327.3|324.4|12
1644685490000|2022-02-12 17:04:50|327.29|324.39|327.24|324.34|327.3|324.4|327.18|324.28|22
1644685500000|2022-02-12 17:05:00|327.25|324.35|327.15|324.25|327.25|324.35|327.15|324.25|26
1644685510000|2022-02-12 17:05:10|327.14|324.24|326.96|324.06|327.14|324.24|326.92|324.02|20
1644685520000|2022-02-12 17:05:20|326.97|324.07|327.1|324.2|327.12|324.22|326.93|324.03|19
1644685530000|2022-02-12 17:05:30|327.08|324.18|327.13|324.23|327.16|324.26|327.08|324.18|27
1644685540000|2022-02-12 17:05:40|327.12|324.22|327.22|324.32|327.22|324.32|327.12|324.22|18
1644685550000|2022-02-12 17:05:50|327.23|324.33|327.13|324.23|327.26|324.36|327.13|324.23|23
1644685560000|2022-02-12 17:06:00|327.12|324.22|327.15|324.25|327.18|324.28|327.1|324.2|17
1644685570000|2022-02-12 17:06:10|327.13|324.23|327.16|324.26|327.2|324.3|327.13|324.23|16
1644685580000|2022-02-12 17:06:20|327.14|324.24|327.34|324.44|327.38|324.48|327.13|324.23|24
1644685590000|2022-02-12 17:06:30|327.33|324.43|328.14|325.24|328.31|325.41|327.29|324.39|28
1644685600000|2022-02-12 17:06:40|328.13|325.23|328.37|325.47|328.37|325.47|328.12|325.22|27
1644685610000|2022-02-12 17:06:50|328.33|325.43|328.08|325.18|328.33|325.43|328.06|325.16|27
1644685620000|2022-02-12 17:07:00|328.07|325.17|328.3|325.4|328.3|325.4|328.07|325.17|10
1644685630000|2022-02-12 17:07:10|328.29|325.39|328.08|325.18|328.3|325.4|328.08|325.18|20
1644685640000|2022-02-12 17:07:20|328.09|325.19|327.99|325.09|328.09|325.19|327.95|325.05|24
1644685650000|2022-02-12 17:07:30|327.98|325.08|328.12|325.22|328.15|325.25|327.97|325.07|23
1644685660000|2022-02-12 17:07:40|328.11|325.21|328.29|325.39|328.3|325.4|328.11|325.21|18
1644685670000|2022-02-12 17:07:50|328.3|325.4|328.44|325.54|328.46|325.56|328.28|325.38|21
1644685680000|2022-02-12 17:08:00|328.42|325.52|328.49|325.59|328.49|325.59|328.4|325.5|19
1644685690000|2022-02-12 17:08:10|328.5|325.6|328.5|325.6|328.54|325.64|328.49|325.59|19
1644685700000|2022-02-12 17:08:20|328.49|325.59|328.43|325.53|328.54|325.64|328.38|325.48|19
1644685710000|2022-02-12 17:08:30|328.4|325.5|328.35|325.45|328.42|325.52|328.35|325.45|15
1644685720000|2022-02-12 17:08:40|328.41|325.51|328.31|325.41|328.41|325.51|328.31|325.41|14
1644685730000|2022-02-12 17:08:50|328.34|325.44|328.33|325.43|328.35|325.45|328.3|325.4|11
1644685740000|2022-02-12 17:09:00|328.35|325.45|328.28|325.38|328.35|325.45|328.27|325.37|12
1644685750000|2022-02-12 17:09:10|328.29|325.39|328.28|325.38|328.3|325.4|328.27|325.37|7
1644685760000|2022-02-12 17:09:20|328.27|325.37|328.25|325.35|328.31|325.41|328.23|325.33|14
1644685770000|2022-02-12 17:09:30|328.24|325.34|328.37|325.47|328.38|325.48|328.23|325.33|17
1644685780000|2022-02-12 17:09:40|328.38|325.48|328.46|325.56|328.47|325.57|328.37|325.47|25
1644685790000|2022-02-12 17:09:50|328.47|325.57|328.36|325.46|328.5|325.6|328.36|325.46|21
1644685800000|2022-02-12 17:10:00|328.35|325.45|328.38|325.48|328.4|325.5|328.35|325.45|18
1644685810000|2022-02-12 17:10:10|328.37|325.47|328.34|325.44|328.4|325.5|328.3|325.4|17
1644685820000|2022-02-12 17:10:20|328.35|325.45|328.16|325.26|328.35|325.45|328.15|325.25|17
1644685830000|2022-02-12 17:10:30|328.21|325.31|328.22|325.32|328.25|325.35|328.18|325.28|16
1644685840000|2022-02-12 17:10:40|328.21|325.31|328.3|325.4|328.35|325.45|328.21|325.31|19
1644685850000|2022-02-12 17:10:50|328.29|325.39|328.14|325.24|328.29|325.39|328.14|325.24|23
1644685860000|2022-02-12 17:11:00|328.18|325.28|328.16|325.26|328.19|325.29|328.1|325.2|13
1644685870000|2022-02-12 17:11:10|328.14|325.24|328.26|325.36|328.28|325.38|328.14|325.24|17
1644685880000|2022-02-12 17:11:20|328.25|325.35|328.37|325.47|328.39|325.49|328.25|325.35|17
1644685890000|2022-02-12 17:11:30|328.38|325.48|328.41|325.51|328.41|325.51|328.35|325.45|22
1644685900000|2022-02-12 17:11:40|328.39|325.49|328.93|326.03|328.93|326.03|328.31|325.41|26
1644685910000|2022-02-12 17:11:50|328.94|326.04|328.92|326.02|328.95|326.05|328.91|326.01|19
1644685920000|2022-02-12 17:12:00|328.94|326.04|328.89|325.99|328.95|326.05|328.89|325.99|23
1644685930000|2022-02-12 17:12:10|328.9|326|328.92|326.02|328.92|326.02|328.88|325.98|16
1644685940000|2022-02-12 17:12:20|328.93|326.03|328.94|326.04|329.03|326.13|328.89|325.99|25
1644685950000|2022-02-12 17:12:30|328.92|326.02|328.92|326.02|328.94|326.04|328.88|325.98|16
1644685960000|2022-02-12 17:12:40|328.93|326.03|328.71|325.81|328.93|326.03|328.69|325.79|18
1644685970000|2022-02-12 17:12:50|328.7|325.8|328.92|326.02|328.96|326.06|328.69|325.79|27
1644685980000|2022-02-12 17:13:00|328.94|326.04|329.11|326.21|329.13|326.23|328.93|326.03|21
1644685990000|2022-02-12 17:13:10|329.12|326.22|328.98|326.08|329.14|326.24|328.95|326.05|19
1644686000000|2022-02-12 17:13:20|328.97|326.07|328.83|325.93|328.97|326.07|328.8|325.9|17
1644686010000|2022-02-12 17:13:30|328.82|325.92|328.83|325.93|328.83|325.93|328.79|325.89|17
1644686020000|2022-02-12 17:13:40|328.9|326|329.29|326.39|329.29|326.39|328.88|325.98|26
1644686030000|2022-02-12 17:13:50|329.31|326.41|329.21|326.31|329.36|326.46|329.2|326.3|28
1644686040000|2022-02-12 17:14:00|329.23|326.33|329.19|326.29|329.23|326.33|329.1|326.2|20
1644686050000|2022-02-12 17:14:10|329.2|326.3|329.26|326.36|329.31|326.41|329.19|326.29|21
1644686060000|2022-02-12 17:14:20|329.29|326.39|329.29|326.39|329.32|326.42|329.24|326.34|18
1644686070000|2022-02-12 17:14:30|329.28|326.38|329.34|326.44|329.34|326.44|329.22|326.32|22
1644686080000|2022-02-12 17:14:40|329.35|326.45|329.18|326.28|329.35|326.45|329.13|326.23|17
1644686090000|2022-02-12 17:14:50|329.16|326.26|329.18|326.28|329.18|326.28|329.15|326.25|15
1644686100000|2022-02-12 17:15:00|329.15|326.25|328.84|325.94|329.18|326.28|328.84|325.94|19
1644686110000|2022-02-12 17:15:10|328.82|325.92|328.92|326.02|328.95|326.05|328.81|325.91|17
1644686120000|2022-02-12 17:15:20|328.93|326.03|329.07|326.17|329.1|326.2|328.9|326|25
1644686130000|2022-02-12 17:15:30|329.08|326.18|329.29|326.39|329.29|326.39|329.07|326.17|24
1644686140000|2022-02-12 17:15:40|329.3|326.4|329.28|326.38|329.32|326.42|329.26|326.36|21
1644686150000|2022-02-12 17:15:50|329.3|326.4|329.58|326.68|329.58|326.68|329.26|326.36|24
1644686160000|2022-02-12 17:16:00|329.56|326.66|329.23|326.33|329.56|326.66|329.22|326.32|29
1644686170000|2022-02-12 17:16:10|329.2|326.3|329.13|326.23|329.2|326.3|329.13|326.23|15
1644686180000|2022-02-12 17:16:20|329.12|326.22|328.99|326.09|329.14|326.24|328.94|326.04|21
1644686190000|2022-02-12 17:16:30|328.98|326.08|329.17|326.27|329.18|326.28|328.96|326.06|18
1644686200000|2022-02-12 17:16:40|329.18|326.28|329.31|326.41|329.32|326.42|329.18|326.28|19
1644686210000|2022-02-12 17:16:50|329.36|326.46|329.39|326.49|329.45|326.55|329.32|326.42|18
1644686220000|2022-02-12 17:17:00|329.38|326.48|329.35|326.45|329.41|326.51|329.34|326.44|18
1644686230000|2022-02-12 17:17:10|329.36|326.46|329.18|326.28|329.52|326.62|329.18|326.28|18
1644686240000|2022-02-12 17:17:20|329.15|326.25|329.09|326.19|329.21|326.31|329.09|326.19|28
1644686250000|2022-02-12 17:17:30|329.1|326.2|329.17|326.27|329.17|326.27|329.09|326.19|23
1644686260000|2022-02-12 17:17:40|329.16|326.26|329.34|326.44|329.34|326.44|329.13|326.23|25
1644686270000|2022-02-12 17:17:50|329.33|326.43|329.37|326.47|329.38|326.48|329.28|326.38|18
1644686280000|2022-02-12 17:18:00|329.38|326.48|329.47|326.57|329.48|326.58|329.38|326.48|21
1644686290000|2022-02-12 17:18:10|329.46|326.56|329.46|326.56|329.48|326.58|329.41|326.51|13
1644686300000|2022-02-12 17:18:20|329.47|326.57|329.16|326.26|329.48|326.58|329.16|326.26|24
1644686310000|2022-02-12 17:18:30|329.18|326.28|329.08|326.18|329.18|326.28|329.06|326.16|15
1644686320000|2022-02-12 17:18:40|329.09|326.19|329.08|326.18|329.14|326.24|329.05|326.15|20
1644686330000|2022-02-12 17:18:50|329.09|326.19|329.09|326.19|329.13|326.23|329.01|326.11|16
1644686340000|2022-02-12 17:19:00|329.13|326.23|329.17|326.27|329.19|326.29|329.1|326.2|16
1644686350000|2022-02-12 17:19:10|329.16|326.26|328.94|326.04|329.16|326.26|328.93|326.03|22
1644686360000|2022-02-12 17:19:20|328.95|326.05|329|326.1|329.01|326.11|328.89|325.99|23
1644686370000|2022-02-12 17:19:30|328.98|326.08|328.98|326.08|329.02|326.12|328.97|326.07|15
1644686380000|2022-02-12 17:19:40|328.96|326.06|328.92|326.02|328.99|326.09|328.9|326|20
1644686390000|2022-02-12 17:19:50|328.91|326.01|329.12|326.22|329.21|326.31|328.9|326|21
1644686400000|2022-02-12 17:20:00|329.13|326.23|329.05|326.15|329.13|326.23|329.01|326.11|25
1644686410000|2022-02-12 17:20:10|329.04|326.14|328.87|325.97|329.07|326.17|328.87|325.97|18
1644686420000|2022-02-12 17:20:20|328.86|325.96|328.87|325.97|328.93|326.03|328.83|325.93|14
1644686430000|2022-02-12 17:20:30|328.84|325.94|328.91|326.01|328.91|326.01|328.84|325.94|9
1644686440000|2022-02-12 17:20:40|328.9|326|328.91|326.01|328.92|326.02|328.86|325.96|17
1644686450000|2022-02-12 17:20:50|328.94|326.04|328.91|326.01|328.94|326.04|328.86|325.96|18
1644686460000|2022-02-12 17:21:00|328.9|326|328.8|325.9|328.91|326.01|328.8|325.9|14
1644686470000|2022-02-12 17:21:10|328.79|325.89|328.63|325.73|328.8|325.9|328.63|325.73|19
1644686480000|2022-02-12 17:21:20|328.67|325.77|328.64|325.74|328.68|325.78|328.63|325.73|14
1644686490000|2022-02-12 17:21:30|328.58|325.68|328.42|325.52|328.6|325.7|328.42|325.52|19
1644686500000|2022-02-12 17:21:40|328.41|325.51|328.33|325.43|328.48|325.58|328.29|325.39|23
1644686510000|2022-02-12 17:21:50|328.31|325.41|328.53|325.63|328.55|325.65|328.31|325.41|21
1644686520000|2022-02-12 17:22:00|328.55|325.65|328.51|325.61|328.55|325.65|328.45|325.55|17
1644686530000|2022-02-12 17:22:10|328.52|325.62|328.61|325.71|328.67|325.77|328.49|325.59|24
1644686540000|2022-02-12 17:22:20|328.6|325.7|328.73|325.83|328.74|325.84|328.58|325.68|17
1644686550000|2022-02-12 17:22:30|328.74|325.84|328.73|325.83|328.75|325.85|328.68|325.78|24
1644686560000|2022-02-12 17:22:40|328.74|325.84|328.68|325.78|328.74|325.84|328.65|325.75|15
1644686570000|2022-02-12 17:22:50|328.71|325.81|328.71|325.81|328.71|325.81|328.64|325.74|14
1644686580000|2022-02-12 17:23:00|328.7|325.8|328.67|325.77|328.73|325.83|328.65|325.75|17
1644686590000|2022-02-12 17:23:10|328.68|325.78|328.69|325.79|328.73|325.83|328.66|325.76|16
1644686600000|2022-02-12 17:23:20|328.67|325.77|328.76|325.86|328.79|325.89|328.67|325.77|14
1644686610000|2022-02-12 17:23:30|328.77|325.87|328.73|325.83|328.77|325.87|328.71|325.81|15
1644686620000|2022-02-12 17:23:40|328.7|325.8|328.67|325.77|328.76|325.86|328.64|325.74|11
1644686630000|2022-02-12 17:23:50|328.65|325.75|328.61|325.71|328.7|325.8|328.59|325.69|17
1644686640000|2022-02-12 17:24:00|328.6|325.7|328.55|325.65|328.65|325.75|328.55|325.65|19
1644686650000|2022-02-12 17:24:10|328.56|325.66|328.49|325.59|328.57|325.67|328.48|325.58|24
1644686660000|2022-02-12 17:24:20|328.51|325.61|328.49|325.59|328.54|325.64|328.49|325.59|16
1644686670000|2022-02-12 17:24:30|328.52|325.62|328.5|325.6|328.54|325.64|328.49|325.59|13
1644686680000|2022-02-12 17:24:40|328.54|325.64|328.53|325.63|328.54|325.64|328.48|325.58|13
1644686690000|2022-02-12 17:24:50|328.52|325.62|328.48|325.58|328.52|325.62|328.45|325.55|15
1644686700000|2022-02-12 17:25:00|328.47|325.57|328.52|325.62|328.54|325.64|328.46|325.56|19
1644686710000|2022-02-12 17:25:10|328.48|325.58|328.44|325.54|328.52|325.62|328.44|325.54|16
1644686720000|2022-02-12 17:25:20|328.49|325.59|328.45|325.55|328.49|325.59|328.41|325.51|16
1644686730000|2022-02-12 17:25:30|328.44|325.54|328.5|325.6|328.5|325.6|328.4|325.5|10
1644686740000|2022-02-12 17:25:40|328.46|325.56|328.54|325.64|328.54|325.64|328.46|325.56|25
1644686750000|2022-02-12 17:25:50|328.55|325.65|328.54|325.64|328.55|325.65|328.52|325.62|10
1644686760000|2022-02-12 17:26:00|328.55|325.65|328.54|325.64|328.57|325.67|328.52|325.62|19
1644686770000|2022-02-12 17:26:10|328.55|325.65|328.48|325.58|328.57|325.67|328.47|325.57|14
1644686780000|2022-02-12 17:26:20|328.46|325.56|328.28|325.38|328.47|325.57|328.24|325.34|17
1644686790000|2022-02-12 17:26:30|328.29|325.39|327.98|325.08|328.35|325.45|327.91|325.01|28
1644686800000|2022-02-12 17:26:40|327.99|325.09|327.93|325.03|327.99|325.09|327.9|325|20
1644686810000|2022-02-12 17:26:50|327.92|325.02|327.92|325.02|327.93|325.03|327.88|324.98|9
1644686820000|2022-02-12 17:27:00|327.91|325.01|327.99|325.09|328.05|325.15|327.89|324.99|17
1644686830000|2022-02-12 17:27:10|328.02|325.12|328.14|325.24|328.19|325.29|328.02|325.12|23
1644686840000|2022-02-12 17:27:20|328.16|325.26|328.2|325.3|328.2|325.3|328.13|325.23|18
1644686850000|2022-02-12 17:27:30|328.19|325.29|328.37|325.47|328.37|325.47|328.17|325.27|20
1644686860000|2022-02-12 17:27:40|328.47|325.57|328.65|325.75|328.78|325.88|328.47|325.57|27
1644686870000|2022-02-12 17:27:50|328.68|325.78|328.5|325.6|328.7|325.8|328.5|325.6|17
1644686880000|2022-02-12 17:28:00|328.51|325.61|328.52|325.62|328.55|325.65|328.5|325.6|10
1644686890000|2022-02-12 17:28:10|328.5|325.6|328.53|325.63|328.56|325.66|328.49|325.59|15
1644686900000|2022-02-12 17:28:20|328.59|325.69|328.46|325.56|328.63|325.73|328.44|325.54|19
1644686910000|2022-02-12 17:28:30|328.45|325.55|328.28|325.38|328.47|325.57|328.23|325.33|24
1644686920000|2022-02-12 17:28:40|328.29|325.39|328.2|325.3|328.3|325.4|328.18|325.28|17
1644686930000|2022-02-12 17:28:50|328.17|325.27|328.25|325.35|328.27|325.37|328.17|325.27|15
1644686940000|2022-02-12 17:29:00|328.26|325.36|328.34|325.44|328.37|325.47|328.26|325.36|16
1644686950000|2022-02-12 17:29:10|328.35|325.45|328.34|325.44|328.39|325.49|328.33|325.43|12
1644686960000|2022-02-12 17:29:20|328.31|325.41|328.42|325.52|328.43|325.53|328.31|325.41|16
1644686970000|2022-02-12 17:29:30|328.37|325.47|328.4|325.5|328.43|325.53|328.37|325.47|12
1644686980000|2022-02-12 17:29:40|328.41|325.51|328.49|325.59|328.53|325.63|328.41|325.51|11
1644686990000|2022-02-12 17:29:50|328.44|325.54|328.44|325.54|328.54|325.64|328.42|325.52|13
1644687000000|2022-02-12 17:30:00|328.47|325.57|328.52|325.62|328.52|325.62|328.46|325.56|11
1644687010000|2022-02-12 17:30:10|328.47|325.57|328.45|325.55|328.52|325.62|328.44|325.54|18
1644687020000|2022-02-12 17:30:20|328.46|325.56|328.49|325.59|328.53|325.63|328.46|325.56|17
1644687030000|2022-02-12 17:30:30|328.5|325.6|328.61|325.71|328.61|325.71|328.48|325.58|9
1644687040000|2022-02-12 17:30:40|328.63|325.73|328.57|325.67|328.65|325.75|328.57|325.67|20
1644687050000|2022-02-12 17:30:50|328.56|325.66|328.46|325.56|328.56|325.66|328.44|325.54|18
1644687060000|2022-02-12 17:31:00|328.43|325.53|328.46|325.56|328.53|325.63|328.43|325.53|18
1644687070000|2022-02-12 17:31:10|328.48|325.58|328.44|325.54|328.48|325.58|328.38|325.48|15
1644687080000|2022-02-12 17:31:20|328.43|325.53|328.39|325.49|328.43|325.53|328.33|325.43|18
1644687090000|2022-02-12 17:31:30|328.38|325.48|328.56|325.66|328.62|325.72|328.37|325.47|24
1644687100000|2022-02-12 17:31:40|328.58|325.68|328.5|325.6|328.59|325.69|328.44|325.54|13
1644687110000|2022-02-12 17:31:50|328.52|325.62|328.56|325.66|328.57|325.67|328.47|325.57|19
1644687120000|2022-02-12 17:32:00|328.55|325.65|328.57|325.67|328.63|325.73|328.51|325.61|24
1644687130000|2022-02-12 17:32:10|328.58|325.68|328.68|325.78|328.71|325.81|328.58|325.68|18
1644687140000|2022-02-12 17:32:20|328.69|325.79|328.76|325.86|328.78|325.88|328.69|325.79|21
1644687150000|2022-02-12 17:32:30|328.77|325.87|328.71|325.81|328.79|325.89|328.7|325.8|18
1644687160000|2022-02-12 17:32:40|328.72|325.82|328.77|325.87|328.78|325.88|328.69|325.79|13
1644687170000|2022-02-12 17:32:50|328.71|325.81|328.73|325.83|328.79|325.89|328.71|325.81|10
1644687180000|2022-02-12 17:33:00|328.74|325.84|328.68|325.78|328.74|325.84|328.68|325.78|11
1644687190000|2022-02-12 17:33:10|328.65|325.75|328.65|325.75|328.65|325.75|328.6|325.7|20
1644687200000|2022-02-12 17:33:20|328.62|325.72|328.5|325.6|328.64|325.74|328.44|325.54|21
1644687210000|2022-02-12 17:33:30|328.49|325.59|328.5|325.6|328.51|325.61|328.46|325.56|10
1644687220000|2022-02-12 17:33:40|328.51|325.61|328.38|325.48|328.51|325.61|328.37|325.47|15
1644687230000|2022-02-12 17:33:50|328.39|325.49|328.37|325.47|328.4|325.5|328.36|325.46|12
1644687240000|2022-02-12 17:34:00|328.36|325.46|328.36|325.46|328.39|325.49|328.34|325.44|13
1644687250000|2022-02-12 17:34:10|328.35|325.45|328.19|325.29|328.35|325.45|328.15|325.25|17
1644687260000|2022-02-12 17:34:20|328.18|325.28|328.05|325.15|328.19|325.29|328.02|325.12|20
1644687270000|2022-02-12 17:34:30|328.06|325.16|328|325.1|328.06|325.16|327.99|325.09|17
1644687280000|2022-02-12 17:34:40|327.99|325.09|328.17|325.27|328.18|325.28|327.93|325.03|19
1644687290000|2022-02-12 17:34:50|328.16|325.26|328.15|325.25|328.2|325.3|328.13|325.23|17
1644687300000|2022-02-12 17:35:00|328.16|325.26|328.08|325.18|328.21|325.31|328.08|325.18|21
1644687310000|2022-02-12 17:35:10|328.09|325.19|328.29|325.39|328.29|325.39|328.06|325.16|24
1644687320000|2022-02-12 17:35:20|328.3|325.4|328.42|325.52|328.42|325.52|328.26|325.36|15
1644687330000|2022-02-12 17:35:30|328.41|325.51|328.65|325.75|328.65|325.75|328.38|325.48|23
1644687340000|2022-02-12 17:35:40|328.64|325.74|328.53|325.63|328.64|325.74|328.47|325.57|17
1644687350000|2022-02-12 17:35:50|328.52|325.62|328.41|325.51|328.54|325.64|328.39|325.49|18
1644687360000|2022-02-12 17:36:00|328.45|325.55|328.45|325.55|328.48|325.58|328.43|325.53|13
1644687370000|2022-02-12 17:36:10|328.46|325.56|328.46|325.56|328.51|325.61|328.45|325.55|16
1644687380000|2022-02-12 17:36:20|328.44|325.54|328.35|325.45|328.47|325.57|328.35|325.45|13
1644687390000|2022-02-12 17:36:30|328.36|325.46|328.28|325.38|328.36|325.46|328.26|325.36|19
1644687400000|2022-02-12 17:36:40|328.26|325.36|328.26|325.36|328.28|325.38|328.24|325.34|12
1644687410000|2022-02-12 17:36:50|328.29|325.39|328.2|325.3|328.29|325.39|328.18|325.28|16
1644687420000|2022-02-12 17:37:00|328.18|325.28|328.17|325.27|328.21|325.31|328.17|325.27|18
1644687430000|2022-02-12 17:37:10|328.18|325.28|328.18|325.28|328.23|325.33|328.17|325.27|13
1644687440000|2022-02-12 17:37:20|328.16|325.26|328.07|325.17|328.17|325.27|328.06|325.16|18
1644687450000|2022-02-12 17:37:30|328.06|325.16|328.21|325.31|328.21|325.31|328.06|325.16|16
1644687460000|2022-02-12 17:37:40|328.22|325.32|328.25|325.35|328.29|325.39|328.22|325.32|19
1644687470000|2022-02-12 17:37:50|328.26|325.36|328.29|325.39|328.3|325.4|328.22|325.32|8
1644687480000|2022-02-12 17:38:00|328.27|325.37|328.32|325.42|328.35|325.45|328.27|325.37|14
1644687490000|2022-02-12 17:38:10|328.31|325.41|328.44|325.54|328.44|325.54|328.31|325.41|18
1644687500000|2022-02-12 17:38:20|328.43|325.53|328.38|325.48|328.45|325.55|328.37|325.47|18
1644687510000|2022-02-12 17:38:30|328.34|325.44|328.18|325.28|328.34|325.44|328.16|325.26|16
1644687520000|2022-02-12 17:38:40|328.17|325.27|328.18|325.28|328.19|325.29|328.12|325.22|15
1644687530000|2022-02-12 17:38:50|328.19|325.29|328.28|325.38|328.33|325.43|328.17|325.27|14
1644687540000|2022-02-12 17:39:00|328.29|325.39|328.34|325.44|328.37|325.47|328.29|325.39|14
1644687550000|2022-02-12 17:39:10|328.3|325.4|328.43|325.53|328.49|325.59|328.3|325.4|18
1644687560000|2022-02-12 17:39:20|328.39|325.49|328.36|325.46|328.43|325.53|328.36|325.46|19
1644687570000|2022-02-12 17:39:30|328.39|325.49|328.4|325.5|328.45|325.55|328.38|325.48|18
1644687580000|2022-02-12 17:39:40|328.39|325.49|328.29|325.39|328.41|325.51|328.29|325.39|24
1644687590000|2022-02-12 17:39:50|328.28|325.38|328.27|325.37|328.29|325.39|328.23|325.33|17
1644687600000|2022-02-12 17:40:00|328.28|325.38|328.36|325.46|328.44|325.54|328.25|325.35|21
1644687610000|2022-02-12 17:40:10|328.35|325.45|328.23|325.33|328.35|325.45|328.19|325.29|19
1644687620000|2022-02-12 17:40:20|328.21|325.31|328.25|325.35|328.26|325.36|328.13|325.23|15
1644687630000|2022-02-12 17:40:30|328.26|325.36|328.41|325.51|328.41|325.51|328.24|325.34|24
1644687640000|2022-02-12 17:40:40|328.4|325.5|328.36|325.46|328.41|325.51|328.27|325.37|19
1644687650000|2022-02-12 17:40:50|328.31|325.41|328.4|325.5|328.43|325.53|328.31|325.41|17
1644687660000|2022-02-12 17:41:00|328.34|325.44|328.32|325.42|328.38|325.48|328.3|325.4|18
1644687670000|2022-02-12 17:41:10|328.35|325.45|328.3|325.4|328.35|325.45|328.23|325.33|16
1644687680000|2022-02-12 17:41:20|328.24|325.34|328.3|325.4|328.31|325.41|328.24|325.34|14
1644687690000|2022-02-12 17:41:30|328.27|325.37|328.24|325.34|328.3|325.4|328.23|325.33|8
1644687700000|2022-02-12 17:41:40|328.26|325.36|328.28|325.38|328.29|325.39|328.25|325.35|10
1644687710000|2022-02-12 17:41:50|328.29|325.39|328.28|325.38|328.29|325.39|328.22|325.32|14
1644687720000|2022-02-12 17:42:00|328.27|325.37|328.26|325.36|328.3|325.4|328.22|325.32|10
1644687730000|2022-02-12 17:42:10|328.29|325.39|328.28|325.38|328.35|325.45|328.26|325.36|13
1644687740000|2022-02-12 17:42:20|328.29|325.39|328.18|325.28|328.29|325.39|328.18|325.28|21
1644687750000|2022-02-12 17:42:30|328.19|325.29|328.17|325.27|328.2|325.3|328.16|325.26|10
1644687760000|2022-02-12 17:42:40|328.19|325.29|328.31|325.41|328.31|325.41|328.15|325.25|17
1644687770000|2022-02-12 17:42:50|328.34|325.44|328.27|325.37|328.44|325.54|328.26|325.36|22
1644687780000|2022-02-12 17:43:00|328.26|325.36|328.24|325.34|328.26|325.36|328.22|325.32|7
1644687790000|2022-02-12 17:43:10|328.25|325.35|328.23|325.33|328.26|325.36|328.2|325.3|14
1644687800000|2022-02-12 17:43:20|328.26|325.36|328.2|325.3|328.26|325.36|328.17|325.27|16
1644687810000|2022-02-12 17:43:30|328.21|325.31|328.16|325.26|328.23|325.33|328.16|325.26|18
1644687820000|2022-02-12 17:43:40|328.18|325.28|328.2|325.3|328.21|325.31|328.18|325.28|11
1644687830000|2022-02-12 17:43:50|328.21|325.31|328.21|325.31|328.22|325.32|328.2|325.3|5
1644687840000|2022-02-12 17:44:00|328.23|325.33|328.16|325.26|328.23|325.33|328.16|325.26|16
1644687850000|2022-02-12 17:44:10|328.21|325.31|328.23|325.33|328.26|325.36|328.21|325.31|13
1644687860000|2022-02-12 17:44:20|328.24|325.34|328.23|325.33|328.26|325.36|328.22|325.32|7
1644687870000|2022-02-12 17:44:30|328.26|325.36|328.24|325.34|328.27|325.37|328.19|325.29|19
1644687880000|2022-02-12 17:44:40|328.22|325.32|328.2|325.3|328.22|325.32|328.16|325.26|19
1644687890000|2022-02-12 17:44:50|328.19|325.29|328.15|325.25|328.2|325.3|328.15|325.25|5
1644687900000|2022-02-12 17:45:00|328.16|325.26|328.08|325.18|328.16|325.26|328.07|325.17|14
1644687910000|2022-02-12 17:45:10|328.09|325.19|328.08|325.18|328.13|325.23|328.05|325.15|15
1644687920000|2022-02-12 17:45:20|328.07|325.17|328.19|325.29|328.19|325.29|328.05|325.15|20
1644687930000|2022-02-12 17:45:30|328.2|325.3|328.33|325.43|328.33|325.43|328.2|325.3|20
1644687940000|2022-02-12 17:45:40|328.28|325.38|328.26|325.36|328.31|325.41|328.23|325.33|11
1644687950000|2022-02-12 17:45:50|328.25|325.35|328.25|325.35|328.25|325.35|328.21|325.31|6
1644687960000|2022-02-12 17:46:00|328.28|325.38|328.29|325.39|328.31|325.41|328.27|325.37|7
1644687970000|2022-02-12 17:46:10|328.3|325.4|328.28|325.38|328.33|325.43|328.25|325.35|13
1644687980000|2022-02-12 17:46:20|328.33|325.43|328.29|325.39|328.34|325.44|328.26|325.36|15
1644687990000|2022-02-12 17:46:30|328.35|325.45|328.26|325.36|328.35|325.45|328.25|325.35|13
1644688000000|2022-02-12 17:46:40|328.28|325.38|328.4|325.5|328.41|325.51|328.27|325.37|13
1644688010000|2022-02-12 17:46:50|328.41|325.51|328.32|325.42|328.42|325.52|328.31|325.41|16
1644688020000|2022-02-12 17:47:00|328.33|325.43|328.4|325.5|328.4|325.5|328.3|325.4|11
1644688030000|2022-02-12 17:47:10|328.41|325.51|328.43|325.53|328.45|325.55|328.38|325.48|9
1644688040000|2022-02-12 17:47:20|328.44|325.54|328.54|325.64|328.54|325.64|328.41|325.51|24
1644688050000|2022-02-12 17:47:30|328.55|325.65|328.68|325.78|328.68|325.78|328.51|325.61|15
1644688060000|2022-02-12 17:47:40|328.7|325.8|328.74|325.84|328.75|325.85|328.7|325.8|9
1644688070000|2022-02-12 17:47:50|328.73|325.83|328.74|325.84|328.76|325.86|328.68|325.78|10
1644688080000|2022-02-12 17:48:00|328.75|325.85|328.82|325.92|328.82|325.92|328.71|325.81|19
1644688090000|2022-02-12 17:48:10|328.83|325.93|328.71|325.81|328.84|325.94|328.71|325.81|17
1644688100000|2022-02-12 17:48:20|328.7|325.8|328.72|325.82|328.73|325.83|328.68|325.78|21
1644688110000|2022-02-12 17:48:30|328.68|325.78|328.69|325.79|328.72|325.82|328.64|325.74|9
1644688120000|2022-02-12 17:48:40|328.67|325.77|328.74|325.84|328.74|325.84|328.61|325.71|9
1644688130000|2022-02-12 17:48:50|328.76|325.86|328.72|325.82|328.77|325.87|328.7|325.8|11
1644688140000|2022-02-12 17:49:00|328.74|325.84|328.67|325.77|328.74|325.84|328.66|325.76|8
1644688150000|2022-02-12 17:49:10|328.68|325.78|328.68|325.78|328.73|325.83|328.68|325.78|12
1644688160000|2022-02-12 17:49:20|328.69|325.79|328.65|325.75|328.72|325.82|328.63|325.73|15
1644688170000|2022-02-12 17:49:30|328.68|325.78|328.74|325.84|328.74|325.84|328.64|325.74|14
1644688180000|2022-02-12 17:49:40|328.77|325.87|328.74|325.84|328.77|325.87|328.69|325.79|16
1644688190000|2022-02-12 17:49:50|328.75|325.85|328.7|325.8|328.76|325.86|328.69|325.79|18
1644688200000|2022-02-12 17:50:00|328.72|325.82|328.53|325.63|328.75|325.85|328.53|325.63|23
1644688210000|2022-02-12 17:50:10|328.54|325.64|328.48|325.58|328.54|325.64|328.47|325.57|20
1644688220000|2022-02-12 17:50:20|328.49|325.59|328.57|325.67|328.57|325.67|328.48|325.58|11
1644688230000|2022-02-12 17:50:30|328.54|325.64|328.64|325.74|328.64|325.74|328.52|325.62|21
1644688240000|2022-02-12 17:50:40|328.65|325.75|328.66|325.76|328.67|325.77|328.59|325.69|20
1644688250000|2022-02-12 17:50:50|328.65|325.75|328.81|325.91|328.84|325.94|328.63|325.73|22
1644688260000|2022-02-12 17:51:00|328.84|325.94|328.95|326.05|328.96|326.06|328.79|325.89|14
1644688270000|2022-02-12 17:51:10|328.98|326.08|329.06|326.16|329.06|326.16|328.96|326.06|18
1644688280000|2022-02-12 17:51:20|329.05|326.15|329.11|326.21|329.12|326.22|329|326.1|19
1644688290000|2022-02-12 17:51:30|329.1|326.2|329.09|326.19|329.12|326.22|329.07|326.17|16
1644688300000|2022-02-12 17:51:40|329.1|326.2|329.1|326.2|329.14|326.24|329.08|326.18|9
1644688310000|2022-02-12 17:51:50|329.09|326.19|328.86|325.96|329.09|326.19|328.84|325.94|15
1644688320000|2022-02-12 17:52:00|328.91|326.01|328.93|326.03|328.93|326.03|328.87|325.97|22
1644688330000|2022-02-12 17:52:10|328.94|326.04|328.86|325.96|328.94|326.04|328.86|325.96|16
1644688340000|2022-02-12 17:52:20|328.87|325.97|328.94|326.04|328.94|326.04|328.87|325.97|16
1644688350000|2022-02-12 17:52:30|328.91|326.01|328.86|325.96|328.93|326.03|328.86|325.96|12
1644688360000|2022-02-12 17:52:40|328.87|325.97|329|326.1|329.02|326.12|328.87|325.97|14
1644688370000|2022-02-12 17:52:50|329.01|326.11|329.02|326.12|329.05|326.15|328.93|326.03|21
1644688380000|2022-02-12 17:53:00|328.99|326.09|329.02|326.12|329.04|326.14|328.96|326.06|18
1644688390000|2022-02-12 17:53:10|329|326.1|329|326.1|329.01|326.11|328.98|326.08|6
1644688400000|2022-02-12 17:53:20|328.99|326.09|328.84|325.94|328.99|326.09|328.81|325.91|20
1644688410000|2022-02-12 17:53:30|328.85|325.95|328.74|325.84|328.85|325.95|328.71|325.81|20
1644688420000|2022-02-12 17:53:40|328.75|325.85|328.74|325.84|328.75|325.85|328.71|325.81|12
1644688430000|2022-02-12 17:53:50|328.71|325.81|328.85|325.95|328.87|325.97|328.71|325.81|18
1644688440000|2022-02-12 17:54:00|328.81|325.91|328.92|326.02|328.93|326.03|328.81|325.91|5
1644688450000|2022-02-12 17:54:10|328.91|326.01|329.12|326.22|329.12|326.22|328.87|325.97|22
1644688460000|2022-02-12 17:54:20|329.09|326.19|329.19|326.29|329.19|326.29|329.09|326.19|23
1644688470000|2022-02-12 17:54:30|329.17|326.27|329.39|326.49|329.41|326.51|329.17|326.27|18
1644688480000|2022-02-12 17:54:40|329.43|326.53|329.39|326.49|329.45|326.55|329.37|326.47|24
1644688490000|2022-02-12 17:54:50|329.38|326.48|329.26|326.36|329.38|326.48|329.25|326.35|15
1644688500000|2022-02-12 17:55:00|329.23|326.33|329.19|326.29|329.25|326.35|329.15|326.25|15
1644688510000|2022-02-12 17:55:10|329.17|326.27|329.17|326.27|329.18|326.28|329.15|326.25|13
1644688520000|2022-02-12 17:55:20|329.16|326.26|329.17|326.27|329.19|326.29|329.14|326.24|18
1644688530000|2022-02-12 17:55:30|329.18|326.28|329.26|326.36|329.27|326.37|329.16|326.26|19
1644688540000|2022-02-12 17:55:40|329.25|326.35|329.37|326.47|329.38|326.48|329.22|326.32|16
1644688550000|2022-02-12 17:55:50|329.36|326.46|329.39|326.49|329.41|326.51|329.34|326.44|16
1644688560000|2022-02-12 17:56:00|329.41|326.51|329.43|326.53|329.43|326.53|329.31|326.41|16
1644688570000|2022-02-12 17:56:10|329.46|326.56|329.45|326.55|329.46|326.56|329.41|326.51|7
1644688580000|2022-02-12 17:56:20|329.44|326.54|329.46|326.56|329.46|326.56|329.34|326.44|22
1644688590000|2022-02-12 17:56:30|329.45|326.55|329.4|326.5|329.46|326.56|329.4|326.5|18
1644688600000|2022-02-12 17:56:40|329.41|326.51|329.42|326.52|329.44|326.54|329.41|326.51|12
1644688610000|2022-02-12 17:56:50|329.43|326.53|329.42|326.52|329.44|326.54|329.42|326.52|8
1644688620000|2022-02-12 17:57:00|329.43|326.53|329.49|326.59|329.52|326.62|329.43|326.53|15
1644688630000|2022-02-12 17:57:10|329.47|326.57|329.48|326.58|329.54|326.64|329.46|326.56|16
1644688640000|2022-02-12 17:57:20|329.49|326.59|329.53|326.63|329.57|326.67|329.49|326.59|25
1644688650000|2022-02-12 17:57:30|329.54|326.64|329.47|326.57|329.56|326.66|329.42|326.52|29
1644688660000|2022-02-12 17:57:40|329.46|326.56|329.53|326.63|329.55|326.65|329.46|326.56|18
1644688670000|2022-02-12 17:57:50|329.55|326.65|329.52|326.62|329.56|326.66|329.49|326.59|15
1644688680000|2022-02-12 17:58:00|329.48|326.58|329.46|326.56|329.48|326.58|329.4|326.5|22
1644688690000|2022-02-12 17:58:10|329.49|326.59|329.52|326.62|329.54|326.64|329.44|326.54|20
1644688700000|2022-02-12 17:58:20|329.5|326.6|329.53|326.63|329.54|326.64|329.49|326.59|13
1644688710000|2022-02-12 17:58:30|329.54|326.64|329.29|326.39|329.55|326.65|329.29|326.39|25
1644688720000|2022-02-12 17:58:40|329.33|326.43|329.33|326.43|329.39|326.49|329.32|326.42|16
1644688730000|2022-02-12 17:58:50|329.34|326.44|329.35|326.45|329.36|326.46|329.32|326.42|11
1644688740000|2022-02-12 17:59:00|329.34|326.44|329.21|326.31|329.34|326.44|329.21|326.31|12
1644688750000|2022-02-12 17:59:10|329.2|326.3|329.15|326.25|329.2|326.3|329.15|326.25|3
1644688760000|2022-02-12 17:59:20|329.16|326.26|329.07|326.17|329.16|326.26|329.07|326.17|6
1644688770000|2022-02-12 17:59:30|329.12|326.22|329.08|326.18|329.12|326.22|329.07|326.17|15
1644688780000|2022-02-12 17:59:40|329.07|326.17|329.08|326.18|329.12|326.22|329.07|326.17|8
1644688790000|2022-02-12 17:59:50|329.07|326.17|329.12|326.22|329.12|326.22|329.07|326.17|15
1644688800000|2022-02-12 18:00:00|329.11|326.21|329.45|326.55|329.48|326.58|329.11|326.21|25
1644688810000|2022-02-12 18:00:10|329.48|326.58|329.54|326.64|329.58|326.68|329.44|326.54|28
1644688820000|2022-02-12 18:00:20|329.53|326.63|329.47|326.57|329.55|326.65|329.47|326.57|19
1644688830000|2022-02-12 18:00:30|329.46|326.56|329.41|326.51|329.51|326.61|329.41|326.51|22
1644688840000|2022-02-12 18:00:40|329.42|326.52|329.4|326.5|329.49|326.59|329.38|326.48|23
1644688850000|2022-02-12 18:00:50|329.41|326.51|329.29|326.39|329.43|326.53|329.29|326.39|26
1644688860000|2022-02-12 18:01:00|329.28|326.38|329.15|326.25|329.3|326.4|329.14|326.24|27
1644688870000|2022-02-12 18:01:10|329.14|326.24|329.06|326.16|329.15|326.25|329.05|326.15|16
1644688880000|2022-02-12 18:01:20|329.03|326.13|328.75|325.85|329.08|326.18|328.75|325.85|16
1644688890000|2022-02-12 18:01:30|328.76|325.86|328.74|325.84|328.93|326.03|328.72|325.82|26
1644688900000|2022-02-12 18:01:40|328.73|325.83|328.59|325.69|328.76|325.86|328.59|325.69|23
1644688910000|2022-02-12 18:01:50|328.58|325.68|328.64|325.74|328.64|325.74|328.46|325.56|23
1644688920000|2022-02-12 18:02:00|328.63|325.73|328.64|325.74|328.64|325.74|328.58|325.68|16
1644688930000|2022-02-12 18:02:10|328.65|325.75|328.86|325.96|328.87|325.97|328.65|325.75|25
1644688940000|2022-02-12 18:02:20|328.87|325.97|328.83|325.93|328.89|325.99|328.83|325.93|13
1644688950000|2022-02-12 18:02:30|328.89|325.99|328.88|325.98|328.9|326|328.82|325.92|18
1644688960000|2022-02-12 18:02:40|328.87|325.97|328.89|325.99|328.9|326|328.81|325.91|14
1644688970000|2022-02-12 18:02:50|328.88|325.98|328.85|325.95|328.92|326.02|328.85|325.95|15
1644688980000|2022-02-12 18:03:00|328.86|325.96|329.22|326.32|329.22|326.32|328.86|325.96|21
1644688990000|2022-02-12 18:03:10|329.23|326.33|329.37|326.47|329.37|326.47|329.18|326.28|17
1644689000000|2022-02-12 18:03:20|329.36|326.46|329.54|326.64|329.6|326.7|329.36|326.46|27
1644689010000|2022-02-12 18:03:30|329.55|326.65|329.53|326.63|329.56|326.66|329.43|326.53|21
1644689020000|2022-02-12 18:03:40|329.57|326.67|329.39|326.49|329.57|326.67|329.39|326.49|27
1644689030000|2022-02-12 18:03:50|329.37|326.47|329.36|326.46|329.39|326.49|329.31|326.41|27
1644689040000|2022-02-12 18:04:00|329.37|326.47|329.35|326.45|329.4|326.5|329.33|326.43|22
1644689050000|2022-02-12 18:04:10|329.34|326.44|329.12|326.22|329.34|326.44|329.12|326.22|18
1644689060000|2022-02-12 18:04:20|329.14|326.24|329.07|326.17|329.18|326.28|329.04|326.14|19
1644689070000|2022-02-12 18:04:30|329.08|326.18|328.88|325.98|329.08|326.18|328.88|325.98|17
1644689080000|2022-02-12 18:04:40|328.92|326.02|329.08|326.18|329.08|326.18|328.92|326.02|15
1644689090000|2022-02-12 18:04:50|329.03|326.13|329.03|326.13|329.08|326.18|329.02|326.12|19
1644689100000|2022-02-12 18:05:00|329.06|326.16|329.06|326.16|329.09|326.19|329.04|326.14|14
1644689110000|2022-02-12 18:05:10|329.02|326.12|329.06|326.16|329.08|326.18|329.02|326.12|10
1644689120000|2022-02-12 18:05:20|329.03|326.13|329.02|326.12|329.07|326.17|329.01|326.11|11
1644689130000|2022-02-12 18:05:30|329.03|326.13|329.07|326.17|329.07|326.17|328.99|326.09|18
1644689140000|2022-02-12 18:05:40|329.08|326.18|329.3|326.4|329.32|326.42|329.08|326.18|20
1644689150000|2022-02-12 18:05:50|329.31|326.41|329.45|326.55|329.48|326.58|329.27|326.37|23
1644689160000|2022-02-12 18:06:00|329.4|326.5|329.47|326.57|329.5|326.6|329.4|326.5|17
1644689170000|2022-02-12 18:06:10|329.48|326.58|329.51|326.61|329.52|326.62|329.43|326.53|20
1644689180000|2022-02-12 18:06:20|329.52|326.62|329.44|326.54|329.52|326.62|329.4|326.5|20
1644689190000|2022-02-12 18:06:30|329.39|326.49|329.4|326.5|329.46|326.56|329.39|326.49|17
1644689200000|2022-02-12 18:06:40|329.41|326.51|329.45|326.55|329.45|326.55|329.41|326.51|18
1644689210000|2022-02-12 18:06:50|329.46|326.56|329.59|326.69|329.62|326.72|329.46|326.56|19
1644689220000|2022-02-12 18:07:00|329.61|326.71|329.61|326.71|329.7|326.8|329.61|326.71|22
1644689230000|2022-02-12 18:07:10|329.63|326.73|329.67|326.77|329.68|326.78|329.59|326.69|17
1644689240000|2022-02-12 18:07:20|329.68|326.78|329.84|326.94|329.84|326.94|329.67|326.77|23
1644689250000|2022-02-12 18:07:30|329.83|326.93|329.75|326.85|329.84|326.94|329.73|326.83|18
1644689260000|2022-02-12 18:07:40|329.76|326.86|329.89|326.99|329.89|326.99|329.76|326.86|18
1644689270000|2022-02-12 18:07:50|329.92|327.02|329.81|326.91|329.95|327.05|329.81|326.91|24
1644689280000|2022-02-12 18:08:00|329.8|326.9|329.74|326.84|329.84|326.94|329.74|326.84|23
1644689290000|2022-02-12 18:08:10|329.78|326.88|329.74|326.84|329.78|326.88|329.74|326.84|11
1644689300000|2022-02-12 18:08:20|329.73|326.83|329.7|326.8|329.75|326.85|329.68|326.78|17
1644689310000|2022-02-12 18:08:30|329.71|326.81|329.7|326.8|329.74|326.84|329.69|326.79|15
1644689320000|2022-02-12 18:08:40|329.71|326.81|329.82|326.92|329.86|326.96|329.7|326.8|18
1644689330000|2022-02-12 18:08:50|329.86|326.96|329.86|326.96|329.89|326.99|329.84|326.94|12
1644689340000|2022-02-12 18:09:00|329.85|326.95|329.79|326.89|329.86|326.96|329.72|326.82|17
1644689350000|2022-02-12 18:09:10|329.8|326.9|329.84|326.94|329.85|326.95|329.78|326.88|19
1644689360000|2022-02-12 18:09:20|329.83|326.93|329.89|326.99|329.91|327.01|329.83|326.93|13
1644689370000|2022-02-12 18:09:30|329.91|327.01|329.91|327.01|329.91|327.01|329.82|326.92|15
1644689380000|2022-02-12 18:09:40|329.92|327.02|329.79|326.89|329.94|327.04|329.74|326.84|21
1644689390000|2022-02-12 18:09:50|329.78|326.88|329.89|326.99|329.89|326.99|329.78|326.88|12
1644689400000|2022-02-12 18:10:00|329.88|326.98|329.75|326.85|329.9|327|329.75|326.85|16
1644689410000|2022-02-12 18:10:10|329.77|326.87|329.77|326.87|329.8|326.9|329.73|326.83|16
1644689420000|2022-02-12 18:10:20|329.76|326.86|329.72|326.82|329.76|326.86|329.71|326.81|23
1644689430000|2022-02-12 18:10:30|329.71|326.81|329.86|326.96|329.89|326.99|329.65|326.75|25
1644689440000|2022-02-12 18:10:40|329.87|326.97|329.86|326.96|329.88|326.98|329.84|326.94|16
1644689450000|2022-02-12 18:10:50|329.89|326.99|329.89|326.99|329.89|326.99|329.84|326.94|13
1644689460000|2022-02-12 18:11:00|329.88|326.98|329.9|327|329.91|327.01|329.84|326.94|17
1644689470000|2022-02-12 18:11:10|329.89|326.99|330.06|327.16|330.07|327.17|329.89|326.99|14
1644689480000|2022-02-12 18:11:20|330.07|327.17|330.04|327.14|330.07|327.17|330.01|327.11|20
1644689490000|2022-02-12 18:11:30|330.05|327.15|330.03|327.13|330.08|327.18|330.03|327.13|15
1644689500000|2022-02-12 18:11:40|330.07|327.17|330.25|327.35|330.25|327.35|330.06|327.16|17
1644689510000|2022-02-12 18:11:50|330.23|327.33|330.32|327.42|330.32|327.42|330.14|327.24|21
1644689520000|2022-02-12 18:12:00|330.33|327.43|330.47|327.57|330.51|327.61|330.33|327.43|27
1644689530000|2022-02-12 18:12:10|330.46|327.56|330.32|327.42|330.47|327.57|330.17|327.27|28
1644689540000|2022-02-12 18:12:20|330.33|327.43|330.46|327.56|330.49|327.59|330.33|327.43|21
1644689550000|2022-02-12 18:12:30|330.49|327.59|330.43|327.53|330.52|327.62|330.37|327.47|18
1644689560000|2022-02-12 18:12:40|330.42|327.52|330.48|327.58|330.48|327.58|330.41|327.51|18
1644689570000|2022-02-12 18:12:50|330.49|327.59|330.5|327.6|330.53|327.63|330.46|327.56|16
1644689580000|2022-02-12 18:13:00|330.54|327.64|330.82|327.92|330.85|327.95|330.54|327.64|29
1644689590000|2022-02-12 18:13:10|330.83|327.93|330.77|327.87|330.87|327.97|330.75|327.85|23
1644689600000|2022-02-12 18:13:20|330.79|327.89|330.92|328.02|330.93|328.03|330.79|327.89|23
1644689610000|2022-02-12 18:13:30|330.9|328|330.92|328.02|330.92|328.02|330.82|327.92|15
1644689620000|2022-02-12 18:13:40|330.93|328.03|330.92|328.02|330.95|328.05|330.88|327.98|20
1644689630000|2022-02-12 18:13:50|330.93|328.03|330.92|328.02|330.94|328.04|330.88|327.98|17
1644689640000|2022-02-12 18:14:00|330.93|328.03|330.74|327.84|330.93|328.03|330.72|327.82|24
1644689650000|2022-02-12 18:14:10|330.73|327.83|330.61|327.71|330.73|327.83|330.59|327.69|21
1644689660000|2022-02-12 18:14:20|330.6|327.7|330.62|327.72|330.64|327.74|330.6|327.7|15
1644689670000|2022-02-12 18:14:30|330.63|327.73|330.67|327.77|330.68|327.78|330.57|327.67|26
1644689680000|2022-02-12 18:14:40|330.69|327.79|330.69|327.79|330.75|327.85|330.62|327.72|19
1644689690000|2022-02-12 18:14:50|330.7|327.8|330.73|327.83|330.73|327.83|330.68|327.78|10
1644689700000|2022-02-12 18:15:00|330.72|327.82|330.73|327.83|330.78|327.88|330.71|327.81|18
1644689710000|2022-02-12 18:15:10|330.72|327.82|330.75|327.85|330.79|327.89|330.72|327.82|24
1644689720000|2022-02-12 18:15:20|330.76|327.86|330.97|328.07|330.97|328.07|330.73|327.83|24
1644689730000|2022-02-12 18:15:30|330.98|328.08|331.18|328.28|331.26|328.36|330.93|328.03|24
1644689740000|2022-02-12 18:15:40|331.14|328.24|331.06|328.16|331.28|328.38|331.03|328.13|27
1644689750000|2022-02-12 18:15:50|331.09|328.19|331.07|328.17|331.09|328.19|331|328.1|26
1644689760000|2022-02-12 18:16:00|331.08|328.18|331.01|328.11|331.08|328.18|330.98|328.08|22
1644689770000|2022-02-12 18:16:10|331|328.1|331.02|328.12|331.06|328.16|330.96|328.06|17
1644689780000|2022-02-12 18:16:20|330.99|328.09|331.13|328.23|331.13|328.23|330.98|328.08|15
1644689790000|2022-02-12 18:16:30|331.12|328.22|331.13|328.23|331.24|328.34|331.04|328.14|24
1644689800000|2022-02-12 18:16:40|331.12|328.22|331|328.1|331.13|328.23|330.96|328.06|16
1644689810000|2022-02-12 18:16:50|330.99|328.09|330.91|328.01|330.99|328.09|330.91|328.01|20
1644689820000|2022-02-12 18:17:00|330.92|328.02|331.2|328.3|331.25|328.35|330.92|328.02|29
1644689830000|2022-02-12 18:17:10|331.19|328.29|331.23|328.33|331.27|328.37|331.09|328.19|23
1644689840000|2022-02-12 18:17:20|331.24|328.34|331.35|328.45|331.42|328.52|331.2|328.3|25
1644689850000|2022-02-12 18:17:30|331.41|328.51|331.55|328.65|331.55|328.65|331.35|328.45|20
1644689860000|2022-02-12 18:17:40|331.5|328.6|331.47|328.57|331.51|328.61|331.44|328.54|21
1644689870000|2022-02-12 18:17:50|331.48|328.58|331.48|328.58|331.48|328.58|331.44|328.54|18
1644689880000|2022-02-12 18:18:00|331.5|328.6|331.46|328.56|331.51|328.61|331.44|328.54|13
1644689890000|2022-02-12 18:18:10|331.47|328.57|331.4|328.5|331.48|328.58|331.4|328.5|16
1644689900000|2022-02-12 18:18:20|331.41|328.51|331.23|328.33|331.47|328.57|331.2|328.3|24
1644689910000|2022-02-12 18:18:30|331.22|328.32|331.2|328.3|331.29|328.39|331.2|328.3|17
1644689920000|2022-02-12 18:18:40|331.17|328.27|331.2|328.3|331.23|328.33|331.1|328.2|22
1644689930000|2022-02-12 18:18:50|331.21|328.31|331.13|328.23|331.22|328.32|331.12|328.22|15
1644689940000|2022-02-12 18:19:00|331.12|328.22|331.06|328.16|331.18|328.28|331.06|328.16|12
1644689950000|2022-02-12 18:19:10|331.07|328.17|330.96|328.06|331.07|328.17|330.95|328.05|14
1644689960000|2022-02-12 18:19:20|330.98|328.08|330.8|327.9|330.98|328.08|330.77|327.87|24
1644689970000|2022-02-12 18:19:30|330.77|327.87|330.78|327.88|330.85|327.95|330.76|327.86|19
1644689980000|2022-02-12 18:19:40|330.79|327.89|330.81|327.91|330.84|327.94|330.72|327.82|24
1644689990000|2022-02-12 18:19:50|330.8|327.9|331.08|328.18|331.14|328.24|330.79|327.89|30
1644690000000|2022-02-12 18:20:00|331.12|328.22|330.95|328.05|331.16|328.26|330.95|328.05|24
1644690010000|2022-02-12 18:20:10|331.02|328.12|330.72|327.82|331.02|328.12|330.7|327.8|23
1644690020000|2022-02-12 18:20:20|330.7|327.8|330.52|327.62|330.7|327.8|330.52|327.62|18
1644690030000|2022-02-12 18:20:30|330.53|327.63|330.45|327.55|330.54|327.64|330.4|327.5|25
1644690040000|2022-02-12 18:20:40|330.41|327.51|330.42|327.52|330.44|327.54|330.39|327.49|17
1644690050000|2022-02-12 18:20:50|330.46|327.56|330.54|327.64|330.66|327.76|330.46|327.56|21
1644690060000|2022-02-12 18:21:00|330.53|327.63|330.57|327.67|330.6|327.7|330.52|327.62|17
1644690070000|2022-02-12 18:21:10|330.56|327.66|330.52|327.62|330.57|327.67|330.49|327.59|13
1644690080000|2022-02-12 18:21:20|330.5|327.6|330.48|327.58|330.55|327.65|330.45|327.55|20
1644690090000|2022-02-12 18:21:30|330.49|327.59|330.52|327.62|330.59|327.69|330.49|327.59|25
1644690100000|2022-02-12 18:21:40|330.51|327.61|330.52|327.62|330.58|327.68|330.51|327.61|18
1644690110000|2022-02-12 18:21:50|330.55|327.65|330.48|327.58|330.58|327.68|330.46|327.56|10
1644690120000|2022-02-12 18:22:00|330.52|327.62|330.47|327.57|330.59|327.69|330.46|327.56|17
1644690130000|2022-02-12 18:22:10|330.45|327.55|330.62|327.72|330.63|327.73|330.44|327.54|19
1644690140000|2022-02-12 18:22:20|330.63|327.73|330.67|327.77|330.72|327.82|330.58|327.68|22
1644690150000|2022-02-12 18:22:30|330.66|327.76|330.6|327.7|330.72|327.82|330.59|327.69|16
1644690160000|2022-02-12 18:22:40|330.59|327.69|330.64|327.74|330.65|327.75|330.52|327.62|16
1644690170000|2022-02-12 18:22:50|330.65|327.75|330.55|327.65|330.65|327.75|330.55|327.65|19
1644690180000|2022-02-12 18:23:00|330.54|327.64|330.68|327.78|330.69|327.79|330.51|327.61|21
1644690190000|2022-02-12 18:23:10|330.67|327.77|330.71|327.81|330.74|327.84|330.6|327.7|17
1644690200000|2022-02-12 18:23:20|330.7|327.8|330.71|327.81|330.74|327.84|330.65|327.75|16
1644690210000|2022-02-12 18:23:30|330.65|327.75|330.65|327.75|330.66|327.76|330.61|327.71|10
1644690220000|2022-02-12 18:23:40|330.61|327.71|330.81|327.91|330.81|327.91|330.61|327.71|15
1644690230000|2022-02-12 18:23:50|330.8|327.9|330.87|327.97|330.94|328.04|330.8|327.9|16
1644690240000|2022-02-12 18:24:00|330.85|327.95|330.76|327.86|330.9|328|330.76|327.86|21
1644690250000|2022-02-12 18:24:10|330.75|327.85|330.62|327.72|330.76|327.86|330.62|327.72|13
1644690260000|2022-02-12 18:24:20|330.57|327.67|330.61|327.71|330.64|327.74|330.56|327.66|17
1644690270000|2022-02-12 18:24:30|330.6|327.7|330.69|327.79|330.7|327.8|330.59|327.69|17
1644690280000|2022-02-12 18:24:40|330.68|327.78|330.66|327.76|330.69|327.79|330.6|327.7|25
1644690290000|2022-02-12 18:24:50|330.67|327.77|330.73|327.83|330.75|327.85|330.63|327.73|18
1644690300000|2022-02-12 18:25:00|330.74|327.84|330.77|327.87|330.78|327.88|330.72|327.82|16
1644690310000|2022-02-12 18:25:10|330.78|327.88|330.87|327.97|330.91|328.01|330.76|327.86|15
1644690320000|2022-02-12 18:25:20|330.88|327.98|330.9|328|330.91|328.01|330.86|327.96|13
1644690330000|2022-02-12 18:25:30|330.87|327.97|330.78|327.88|330.87|327.97|330.78|327.88|8
1644690340000|2022-02-12 18:25:40|330.72|327.82|330.73|327.83|330.74|327.84|330.65|327.75|18
1644690350000|2022-02-12 18:25:50|330.74|327.84|330.72|327.82|330.8|327.9|330.71|327.81|15
1644690360000|2022-02-12 18:26:00|330.71|327.81|330.65|327.75|330.71|327.81|330.65|327.75|16
1644690370000|2022-02-12 18:26:10|330.66|327.76|330.66|327.76|330.71|327.81|330.65|327.75|12
1644690380000|2022-02-12 18:26:20|330.71|327.81|330.56|327.66|330.71|327.81|330.47|327.57|22
1644690390000|2022-02-12 18:26:30|330.57|327.67|330.57|327.67|330.6|327.7|330.54|327.64|14
1644690400000|2022-02-12 18:26:40|330.58|327.68|330.56|327.66|330.6|327.7|330.54|327.64|15
1644690410000|2022-02-12 18:26:50|330.57|327.67|330.51|327.61|330.61|327.71|330.51|327.61|16
1644690420000|2022-02-12 18:27:00|330.52|327.62|330.48|327.58|330.59|327.69|330.42|327.52|18
1644690430000|2022-02-12 18:27:10|330.47|327.57|330.51|327.61|330.56|327.66|330.46|327.56|19
1644690440000|2022-02-12 18:27:20|330.52|327.62|330.43|327.53|330.55|327.65|330.42|327.52|13
1644690450000|2022-02-12 18:27:30|330.44|327.54|330.41|327.51|330.47|327.57|330.39|327.49|13
1644690460000|2022-02-12 18:27:40|330.45|327.55|330.41|327.51|330.46|327.56|330.41|327.51|14
1644690470000|2022-02-12 18:27:50|330.42|327.52|330.43|327.53|330.61|327.71|330.42|327.52|21
1644690480000|2022-02-12 18:28:00|330.4|327.5|330.33|327.43|330.4|327.5|330.32|327.42|18
1644690490000|2022-02-12 18:28:10|330.34|327.44|330.25|327.35|330.38|327.48|330.24|327.34|15
1644690500000|2022-02-12 18:28:20|330.26|327.36|330.2|327.3|330.3|327.4|330.19|327.29|20
1644690510000|2022-02-12 18:28:30|330.21|327.31|330.13|327.23|330.22|327.32|330.06|327.16|20
1644690520000|2022-02-12 18:28:40|330.09|327.19|330.04|327.14|330.09|327.19|330.01|327.11|15
1644690530000|2022-02-12 18:28:50|330.03|327.13|330.07|327.17|330.08|327.18|329.94|327.04|18
1644690540000|2022-02-12 18:29:00|330.04|327.14|329.89|326.99|330.06|327.16|329.83|326.93|22
1644690550000|2022-02-12 18:29:10|329.87|326.97|329.93|327.03|329.94|327.04|329.87|326.97|19
1644690560000|2022-02-12 18:29:20|329.92|327.02|330.13|327.23|330.13|327.23|329.92|327.02|14
1644690570000|2022-02-12 18:29:30|330.12|327.22|330.31|327.41|330.33|327.43|330.09|327.19|18
1644690580000|2022-02-12 18:29:40|330.3|327.4|330.49|327.59|330.49|327.59|330.29|327.39|17
1644690590000|2022-02-12 18:29:50|330.48|327.58|330.23|327.33|330.48|327.58|330.16|327.26|29
1644690600000|2022-02-12 18:30:00|330.22|327.32|330.08|327.18|330.22|327.32|330.06|327.16|16
1644690610000|2022-02-12 18:30:10|330.03|327.13|329.99|327.09|330.03|327.13|329.94|327.04|20
1644690620000|2022-02-12 18:30:20|329.98|327.08|330.02|327.12|330.04|327.14|329.94|327.04|22
1644690630000|2022-02-12 18:30:30|330.03|327.13|330.25|327.35|330.25|327.35|330.02|327.12|20
1644690640000|2022-02-12 18:30:40|330.26|327.36|330.41|327.51|330.45|327.55|330.22|327.32|23
1644690650000|2022-02-12 18:30:50|330.44|327.54|330.43|327.53|330.46|327.56|330.37|327.47|20
1644690660000|2022-02-12 18:31:00|330.44|327.54|330.4|327.5|330.47|327.57|330.4|327.5|15
1644690670000|2022-02-12 18:31:10|330.39|327.49|330.19|327.29|330.39|327.49|330.19|327.29|24
1644690680000|2022-02-12 18:31:20|330.21|327.31|330.21|327.31|330.22|327.32|330.1|327.2|24
1644690690000|2022-02-12 18:31:30|330.2|327.3|330.06|327.16|330.21|327.31|330.06|327.16|19
1644690700000|2022-02-12 18:31:40|330.07|327.17|330.01|327.11|330.08|327.18|329.99|327.09|20
1644690710000|2022-02-12 18:31:50|330.05|327.15|330.01|327.11|330.11|327.21|330.01|327.11|17
1644690720000|2022-02-12 18:32:00|330|327.1|329.97|327.07|330.01|327.11|329.97|327.07|11
1644690730000|2022-02-12 18:32:10|329.96|327.06|330.1|327.2|330.1|327.2|329.95|327.05|21
1644690740000|2022-02-12 18:32:20|330.09|327.19|329.92|327.02|330.11|327.21|329.92|327.02|21
1644690750000|2022-02-12 18:32:30|329.93|327.03|329.98|327.08|329.99|327.09|329.87|326.97|24
1644690760000|2022-02-12 18:32:40|330|327.1|330.11|327.21|330.11|327.21|329.94|327.04|23
1644690770000|2022-02-12 18:32:50|330.12|327.22|329.98|327.08|330.12|327.22|329.95|327.05|18
1644690780000|2022-02-12 18:33:00|329.97|327.07|330.05|327.15|330.06|327.16|329.95|327.05|23
1644690790000|2022-02-12 18:33:10|330|327.1|330.07|327.17|330.07|327.17|329.99|327.09|15
1644690800000|2022-02-12 18:33:20|330.06|327.16|329.95|327.05|330.06|327.16|329.9|327|17
1644690810000|2022-02-12 18:33:30|329.96|327.06|329.88|326.98|329.96|327.06|329.87|326.97|20
1644690820000|2022-02-12 18:33:40|329.89|326.99|329.95|327.05|330|327.1|329.89|326.99|15
1644690830000|2022-02-12 18:33:50|329.96|327.06|330.02|327.12|330.02|327.12|329.91|327.01|17
1644690840000|2022-02-12 18:34:00|330.01|327.11|330.24|327.34|330.25|327.35|329.98|327.08|20
1644690850000|2022-02-12 18:34:10|330.26|327.36|330.14|327.24|330.32|327.42|330.14|327.24|25
1644690860000|2022-02-12 18:34:20|330.13|327.23|330.07|327.17|330.13|327.23|330.03|327.13|21
1644690870000|2022-02-12 18:34:30|330.08|327.18|330.06|327.16|330.08|327.18|330.06|327.16|9
1644690880000|2022-02-12 18:34:40|330.07|327.17|329.99|327.09|330.07|327.17|329.99|327.09|9
1644690890000|2022-02-12 18:34:50|329.98|327.08|329.85|326.95|329.98|327.08|329.85|326.95|18
1644690900000|2022-02-12 18:35:00|329.89|326.99|329.76|326.86|329.89|326.99|329.76|326.86|20
1644690910000|2022-02-12 18:35:10|329.79|326.89|329.82|326.92|329.82|326.92|329.77|326.87|16
1644690920000|2022-02-12 18:35:20|329.85|326.95|329.85|326.95|329.89|326.99|329.79|326.89|16
1644690930000|2022-02-12 18:35:30|329.88|326.98|329.89|326.99|329.93|327.03|329.82|326.92|12
1644690940000|2022-02-12 18:35:40|329.86|326.96|329.86|326.96|329.9|327|329.85|326.95|19
1644690950000|2022-02-12 18:35:50|329.89|326.99|329.91|327.01|329.91|327.01|329.87|326.97|13
1644690960000|2022-02-12 18:36:00|329.9|327|329.81|326.91|329.94|327.04|329.81|326.91|17
1644690970000|2022-02-12 18:36:10|329.82|326.92|329.74|326.84|329.82|326.92|329.74|326.84|22
1644690980000|2022-02-12 18:36:20|329.75|326.85|329.81|326.91|329.81|326.91|329.75|326.85|14
1644690990000|2022-02-12 18:36:30|329.79|326.89|329.76|326.86|329.79|326.89|329.76|326.86|9
1644691000000|2022-02-12 18:36:40|329.77|326.87|329.78|326.88|329.85|326.95|329.77|326.87|20
1644691010000|2022-02-12 18:36:50|329.79|326.89|329.73|326.83|329.8|326.9|329.73|326.83|16
1644691020000|2022-02-12 18:37:00|329.75|326.85|329.76|326.86|329.78|326.88|329.74|326.84|13
1644691030000|2022-02-12 18:37:10|329.75|326.85|329.71|326.81|329.79|326.89|329.68|326.78|17
1644691040000|2022-02-12 18:37:20|329.72|326.82|329.63|326.73|329.73|326.83|329.63|326.73|20
1644691050000|2022-02-12 18:37:30|329.64|326.74|329.64|326.74|329.68|326.78|329.61|326.71|12
1644691060000|2022-02-12 18:37:40|329.67|326.77|329.75|326.85|329.79|326.89|329.67|326.77|21
1644691070000|2022-02-12 18:37:50|329.77|326.87|329.71|326.81|329.79|326.89|329.67|326.77|20
1644691080000|2022-02-12 18:38:00|329.7|326.8|329.69|326.79|329.71|326.81|329.61|326.71|19
1644691090000|2022-02-12 18:38:10|329.68|326.78|329.67|326.77|329.7|326.8|329.65|326.75|12
1644691100000|2022-02-12 18:38:20|329.66|326.76|329.59|326.69|329.68|326.78|329.58|326.68|15
1644691110000|2022-02-12 18:38:30|329.6|326.7|329.56|326.66|329.65|326.75|329.52|326.62|28
1644691120000|2022-02-12 18:38:40|329.55|326.65|329.6|326.7|329.65|326.75|329.53|326.63|23
1644691130000|2022-02-12 18:38:50|329.61|326.71|329.66|326.76|329.66|326.76|329.57|326.67|17
1644691140000|2022-02-12 18:39:00|329.64|326.74|329.63|326.73|329.68|326.78|329.57|326.67|19
1644691150000|2022-02-12 18:39:10|329.65|326.75|329.59|326.69|329.65|326.75|329.57|326.67|17
1644691160000|2022-02-12 18:39:20|329.58|326.68|329.44|326.54|329.61|326.71|329.43|326.53|21
1644691170000|2022-02-12 18:39:30|329.46|326.56|329.44|326.54|329.5|326.6|329.43|326.53|15
1644691180000|2022-02-12 18:39:40|329.46|326.56|329.44|326.54|329.46|326.56|329.33|326.43|17
1644691190000|2022-02-12 18:39:50|329.45|326.55|329.54|326.64|329.59|326.69|329.45|326.55|24
1644691200000|2022-02-12 18:40:00|329.53|326.63|329.51|326.61|329.55|326.65|329.46|326.56|18
1644691210000|2022-02-12 18:40:10|329.49|326.59|329.49|326.59|329.51|326.61|329.44|326.54|18
1644691220000|2022-02-12 18:40:20|329.48|326.58|329.48|326.58|329.5|326.6|329.42|326.52|12
1644691230000|2022-02-12 18:40:30|329.46|326.56|329.43|326.53|329.46|326.56|329.42|326.52|10
1644691240000|2022-02-12 18:40:40|329.42|326.52|329.43|326.53|329.43|326.53|329.41|326.51|7
1644691250000|2022-02-12 18:40:50|329.42|326.52|329.45|326.55|329.45|326.55|329.4|326.5|10
1644691260000|2022-02-12 18:41:00|329.46|326.56|329.52|326.62|329.56|326.66|329.46|326.56|7
1644691270000|2022-02-12 18:41:10|329.53|326.63|329.43|326.53|329.55|326.65|329.41|326.51|18
1644691280000|2022-02-12 18:41:20|329.41|326.51|329.38|326.48|329.43|326.53|329.37|326.47|11
1644691290000|2022-02-12 18:41:30|329.4|326.5|329.28|326.38|329.4|326.5|329.28|326.38|11
1644691300000|2022-02-12 18:41:40|329.3|326.4|329.25|326.35|329.3|326.4|329.25|326.35|12
1644691310000|2022-02-12 18:41:50|329.26|326.36|329.24|326.34|329.27|326.37|329.24|326.34|7
1644691320000|2022-02-12 18:42:00|329.25|326.35|329.24|326.34|329.27|326.37|329.24|326.34|10
1644691330000|2022-02-12 18:42:10|329.25|326.35|329.17|326.27|329.26|326.36|329.13|326.23|18
1644691340000|2022-02-12 18:42:20|329.16|326.26|329.14|326.24|329.18|326.28|329.14|326.24|17
1644691350000|2022-02-12 18:42:30|329.15|326.25|329.16|326.26|329.16|326.26|329.13|326.23|13
1644691360000|2022-02-12 18:42:40|329.17|326.27|329.26|326.36|329.28|326.38|329.16|326.26|17
1644691370000|2022-02-12 18:42:50|329.25|326.35|329.2|326.3|329.25|326.35|329.19|326.29|17
1644691380000|2022-02-12 18:43:00|329.21|326.31|329.2|326.3|329.25|326.35|329.16|326.26|9
1644691390000|2022-02-12 18:43:10|329.21|326.31|328.99|326.09|329.21|326.31|328.99|326.09|20
1644691400000|2022-02-12 18:43:20|328.98|326.08|328.93|326.03|329.01|326.11|328.93|326.03|15
1644691410000|2022-02-12 18:43:30|328.94|326.04|328.94|326.04|328.96|326.06|328.93|326.03|15
1644691420000|2022-02-12 18:43:40|328.93|326.03|329.05|326.15|329.05|326.15|328.93|326.03|16
1644691430000|2022-02-12 18:43:50|329.06|326.16|329.47|326.57|329.47|326.57|329.06|326.16|20
1644691440000|2022-02-12 18:44:00|329.48|326.58|329.52|326.62|329.54|326.64|329.42|326.52|16
1644691450000|2022-02-12 18:44:10|329.53|326.63|329.45|326.55|329.55|326.65|329.43|326.53|16
1644691460000|2022-02-12 18:44:20|329.4|326.5|329.42|326.52|329.43|326.53|329.4|326.5|10
1644691470000|2022-02-12 18:44:30|329.43|326.53|329.48|326.58|329.5|326.6|329.42|326.52|18
1644691480000|2022-02-12 18:44:40|329.49|326.59|329.4|326.5|329.49|326.59|329.4|326.5|17
1644691490000|2022-02-12 18:44:50|329.41|326.51|329.39|326.49|329.45|326.55|329.39|326.49|17
1644691500000|2022-02-12 18:45:00|329.38|326.48|329.47|326.57|329.47|326.57|329.38|326.48|21
1644691510000|2022-02-12 18:45:10|329.51|326.61|329.45|326.55|329.51|326.61|329.44|326.54|11
1644691520000|2022-02-12 18:45:20|329.44|326.54|329.22|326.32|329.45|326.55|329.2|326.3|17
1644691530000|2022-02-12 18:45:30|329.2|326.3|329.2|326.3|329.21|326.31|329.15|326.25|13
1644691540000|2022-02-12 18:45:40|329.18|326.28|329.32|326.42|329.32|326.42|329.18|326.28|18
1644691550000|2022-02-12 18:45:50|329.31|326.41|329.4|326.5|329.4|326.5|329.29|326.39|12
1644691560000|2022-02-12 18:46:00|329.42|326.52|329.42|326.52|329.51|326.61|329.4|326.5|19
1644691570000|2022-02-12 18:46:10|329.4|326.5|329.45|326.55|329.46|326.56|329.39|326.49|12
1644691580000|2022-02-12 18:46:20|329.41|326.51|329.45|326.55|329.46|326.56|329.39|326.49|14
1644691590000|2022-02-12 18:46:30|329.46|326.56|329.47|326.57|329.49|326.59|329.38|326.48|22
1644691600000|2022-02-12 18:46:40|329.48|326.58|329.49|326.59|329.49|326.59|329.46|326.56|9
1644691610000|2022-02-12 18:46:50|329.5|326.6|329.49|326.59|329.51|326.61|329.46|326.56|18
1644691620000|2022-02-12 18:47:00|329.5|326.6|329.59|326.69|329.61|326.71|329.48|326.58|21
1644691630000|2022-02-12 18:47:10|329.6|326.7|329.54|326.64|329.61|326.71|329.51|326.61|17
1644691640000|2022-02-12 18:47:20|329.53|326.63|329.42|326.52|329.56|326.66|329.41|326.51|22
1644691650000|2022-02-12 18:47:30|329.44|326.54|329.46|326.56|329.47|326.57|329.39|326.49|19
1644691660000|2022-02-12 18:47:40|329.43|326.53|329.42|326.52|329.48|326.58|329.42|326.52|12
1644691670000|2022-02-12 18:47:50|329.44|326.54|329.31|326.41|329.44|326.54|329.29|326.39|20
1644691680000|2022-02-12 18:48:00|329.3|326.4|329.32|326.42|329.39|326.49|329.3|326.4|17
1644691690000|2022-02-12 18:48:10|329.34|326.44|329.34|326.44|329.41|326.51|329.32|326.42|19
1644691700000|2022-02-12 18:48:20|329.35|326.45|329.39|326.49|329.39|326.49|329.25|326.35|25
1644691710000|2022-02-12 18:48:30|329.43|326.53|329.48|326.58|329.51|326.61|329.41|326.51|20
1644691720000|2022-02-12 18:48:40|329.47|326.57|329.49|326.59|329.52|326.62|329.47|326.57|12
1644691730000|2022-02-12 18:48:50|329.51|326.61|329.52|326.62|329.53|326.63|329.49|326.59|11
1644691740000|2022-02-12 18:49:00|329.51|326.61|329.59|326.69|329.61|326.71|329.51|326.61|15
1644691750000|2022-02-12 18:49:10|329.6|326.7|329.59|326.69|329.6|326.7|329.55|326.65|13
1644691760000|2022-02-12 18:49:20|329.6|326.7|329.62|326.72|329.62|326.72|329.55|326.65|12
1644691770000|2022-02-12 18:49:30|329.63|326.73|329.53|326.63|329.63|326.73|329.5|326.6|19
1644691780000|2022-02-12 18:49:40|329.54|326.64|329.53|326.63|329.57|326.67|329.51|326.61|13
1644691790000|2022-02-12 18:49:50|329.54|326.64|329.54|326.64|329.54|326.64|329.49|326.59|11
1644691800000|2022-02-12 18:50:00|329.55|326.65|329.44|326.54|329.55|326.65|329.42|326.52|23
1644691810000|2022-02-12 18:50:10|329.46|326.56|329.33|326.43|329.46|326.56|329.28|326.38|20
1644691820000|2022-02-12 18:50:20|329.34|326.44|329.35|326.45|329.36|326.46|329.32|326.42|16
1644691830000|2022-02-12 18:50:30|329.33|326.43|329.33|326.43|329.36|326.46|329.32|326.42|15
1644691840000|2022-02-12 18:50:40|329.34|326.44|329.3|326.4|329.35|326.45|329.24|326.34|15
1644691850000|2022-02-12 18:50:50|329.29|326.39|329.31|326.41|329.31|326.41|329.27|326.37|11
1644691860000|2022-02-12 18:51:00|329.3|326.4|329.31|326.41|329.31|326.41|329.28|326.38|9
1644691870000|2022-02-12 18:51:10|329.32|326.42|329.59|326.69|329.65|326.75|329.31|326.41|21
1644691880000|2022-02-12 18:51:20|329.6|326.7|329.62|326.72|329.66|326.76|329.59|326.69|19
1644691890000|2022-02-12 18:51:30|329.61|326.71|329.58|326.68|329.62|326.72|329.55|326.65|13
1644691900000|2022-02-12 18:51:40|329.59|326.69|329.6|326.7|329.63|326.73|329.58|326.68|9
1644691910000|2022-02-12 18:51:50|329.61|326.71|329.58|326.68|329.62|326.72|329.52|326.62|24
1644691920000|2022-02-12 18:52:00|329.59|326.69|329.6|326.7|329.61|326.71|329.57|326.67|13
1644691930000|2022-02-12 18:52:10|329.57|326.67|329.51|326.61|329.6|326.7|329.51|326.61|11
1644691940000|2022-02-12 18:52:20|329.56|326.66|329.54|326.64|329.59|326.69|329.51|326.61|20
1644691950000|2022-02-12 18:52:30|329.55|326.65|329.53|326.63|329.6|326.7|329.51|326.61|19
1644691960000|2022-02-12 18:52:40|329.54|326.64|329.45|326.55|329.6|326.7|329.45|326.55|20
1644691970000|2022-02-12 18:52:50|329.42|326.52|329.39|326.49|329.42|326.52|329.36|326.46|14
1644691980000|2022-02-12 18:53:00|329.38|326.48|329.39|326.49|329.4|326.5|329.38|326.48|8
1644691990000|2022-02-12 18:53:10|329.4|326.5|329.5|326.6|329.5|326.6|329.38|326.48|14
1644692000000|2022-02-12 18:53:20|329.46|326.56|329.64|326.74|329.69|326.79|329.46|326.56|20
1644692010000|2022-02-12 18:53:30|329.67|326.77|329.7|326.8|329.74|326.84|329.66|326.76|13
1644692020000|2022-02-12 18:53:40|329.72|326.82|329.71|326.81|329.75|326.85|329.71|326.81|7
1644692030000|2022-02-12 18:53:50|329.72|326.82|329.95|327.05|329.95|327.05|329.72|326.82|22
1644692040000|2022-02-12 18:54:00|329.96|327.06|329.87|326.97|329.99|327.09|329.87|326.97|19
1644692050000|2022-02-12 18:54:10|329.89|326.99|329.87|326.97|329.9|327|329.86|326.96|14
1644692060000|2022-02-12 18:54:20|329.86|326.96|329.87|326.97|329.89|326.99|329.86|326.96|7
1644692070000|2022-02-12 18:54:30|329.88|326.98|329.84|326.94|329.89|326.99|329.8|326.9|22
1644692080000|2022-02-12 18:54:40|329.81|326.91|329.8|326.9|329.85|326.95|329.8|326.9|17
1644692090000|2022-02-12 18:54:50|329.79|326.89|329.82|326.92|329.84|326.94|329.79|326.89|11
1644692100000|2022-02-12 18:55:00|329.8|326.9|329.75|326.85|329.8|326.9|329.73|326.83|12
1644692110000|2022-02-12 18:55:10|329.74|326.84|329.64|326.74|329.76|326.86|329.63|326.73|16
1644692120000|2022-02-12 18:55:20|329.65|326.75|329.65|326.75|329.65|326.75|329.62|326.72|18
1644692130000|2022-02-12 18:55:30|329.64|326.74|329.66|326.76|329.66|326.76|329.62|326.72|16
1644692140000|2022-02-12 18:55:40|329.67|326.77|329.79|326.89|329.79|326.89|329.67|326.77|8
1644692150000|2022-02-12 18:55:50|329.81|326.91|329.8|326.9|329.81|326.91|329.77|326.87|6
1644692160000|2022-02-12 18:56:00|329.79|326.89|329.79|326.89|329.82|326.92|329.75|326.85|11
1644692170000|2022-02-12 18:56:10|329.74|326.84|329.82|326.92|329.86|326.96|329.74|326.84|17
1644692180000|2022-02-12 18:56:20|329.85|326.95|329.68|326.78|329.88|326.98|329.68|326.78|18
1644692190000|2022-02-12 18:56:30|329.7|326.8|329.64|326.74|329.73|326.83|329.64|326.74|16
1644692200000|2022-02-12 18:56:40|329.63|326.73|329.48|326.58|329.67|326.77|329.48|326.58|21
1644692210000|2022-02-12 18:56:50|329.52|326.62|329.54|326.64|329.57|326.67|329.48|326.58|17
1644692220000|2022-02-12 18:57:00|329.56|326.66|329.54|326.64|329.56|326.66|329.54|326.64|7
1644692230000|2022-02-12 18:57:10|329.56|326.66|329.61|326.71|329.61|326.71|329.54|326.64|11
1644692240000|2022-02-12 18:57:20|329.62|326.72|329.59|326.69|329.62|326.72|329.57|326.67|11
1644692250000|2022-02-12 18:57:30|329.55|326.65|329.57|326.67|329.61|326.71|329.54|326.64|14
1644692260000|2022-02-12 18:57:40|329.58|326.68|329.6|326.7|329.61|326.71|329.58|326.68|15
1644692270000|2022-02-12 18:57:50|329.61|326.71|329.61|326.71|329.64|326.74|329.61|326.71|6
1644692280000|2022-02-12 18:58:00|329.56|326.66|329.56|326.66|329.61|326.71|329.56|326.66|11
1644692290000|2022-02-12 18:58:10|329.59|326.69|329.58|326.68|329.6|326.7|329.54|326.64|12
1644692300000|2022-02-12 18:58:20|329.57|326.67|329.55|326.65|329.57|326.67|329.5|326.6|13
1644692310000|2022-02-12 18:58:30|329.56|326.66|329.53|326.63|329.56|326.66|329.52|326.62|7
1644692320000|2022-02-12 18:58:40|329.51|326.61|329.48|326.58|329.51|326.61|329.37|326.47|17
1644692330000|2022-02-12 18:58:50|329.49|326.59|329.44|326.54|329.51|326.61|329.43|326.53|13
1644692340000|2022-02-12 18:59:00|329.45|326.55|329.47|326.57|329.49|326.59|329.43|326.53|10
1644692350000|2022-02-12 18:59:10|329.44|326.54|329.63|326.73|329.63|326.73|329.43|326.53|21
1644692360000|2022-02-12 18:59:20|329.64|326.74|329.58|326.68|329.66|326.76|329.58|326.68|9
1644692370000|2022-02-12 18:59:30|329.56|326.66|329.6|326.7|329.62|326.72|329.56|326.66|14
1644692380000|2022-02-12 18:59:40|329.61|326.71|329.59|326.69|329.61|326.71|329.53|326.63|8
1644692390000|2022-02-12 18:59:50|329.53|326.63|329.57|326.67|329.61|326.71|329.51|326.61|20
1644692400000|2022-02-12 19:00:00|329.58|326.68|329.58|326.68|329.65|326.75|329.56|326.66|21
1644692410000|2022-02-12 19:00:10|329.57|326.67|329.66|326.76|329.67|326.77|329.57|326.67|18
1644692420000|2022-02-12 19:00:20|329.69|326.79|329.8|326.9|329.8|326.9|329.69|326.79|9
1644692430000|2022-02-12 19:00:30|329.82|326.92|329.9|327|329.91|327.01|329.79|326.89|22
1644692440000|2022-02-12 19:00:40|329.89|326.99|329.91|327.01|329.92|327.02|329.86|326.96|16
1644692450000|2022-02-12 19:00:50|329.86|326.96|329.98|327.08|329.99|327.09|329.86|326.96|11
1644692460000|2022-02-12 19:01:00|330|327.1|330.14|327.24|330.14|327.24|330|327.1|13
1644692470000|2022-02-12 19:01:10|330.15|327.25|330.09|327.19|330.17|327.27|330.09|327.19|13
1644692480000|2022-02-12 19:01:20|330.08|327.18|329.83|326.93|330.09|327.19|329.83|326.93|16
1644692490000|2022-02-12 19:01:30|329.87|326.97|329.66|326.76|329.88|326.98|329.66|326.76|18
1644692500000|2022-02-12 19:01:40|329.65|326.75|329.62|326.72|329.69|326.79|329.62|326.72|16
1644692510000|2022-02-12 19:01:50|329.64|326.74|329.53|326.63|329.66|326.76|329.52|326.62|22
1644692520000|2022-02-12 19:02:00|329.54|326.64|329.51|326.61|329.56|326.66|329.5|326.6|16
1644692530000|2022-02-12 19:02:10|329.53|326.63|329.4|326.5|329.54|326.64|329.39|326.49|24
1644692540000|2022-02-12 19:02:20|329.39|326.49|329.32|326.42|329.41|326.51|329.27|326.37|18
1644692550000|2022-02-12 19:02:30|329.27|326.37|329.25|326.35|329.29|326.39|329.22|326.32|13
1644692560000|2022-02-12 19:02:40|329.29|326.39|329.22|326.32|329.29|326.39|329.22|326.32|14
1644692570000|2022-02-12 19:02:50|329.21|326.31|329.22|326.32|329.23|326.33|329.18|326.28|12
1644692580000|2022-02-12 19:03:00|329.21|326.31|329.25|326.35|329.29|326.39|329.18|326.28|18
1644692590000|2022-02-12 19:03:10|329.24|326.34|329.43|326.53|329.49|326.59|329.14|326.24|22
1644692600000|2022-02-12 19:03:20|329.44|326.54|329.5|326.6|329.53|326.63|329.44|326.54|22
1644692610000|2022-02-12 19:03:30|329.51|326.61|329.41|326.51|329.52|326.62|329.38|326.48|23
1644692620000|2022-02-12 19:03:40|329.4|326.5|329.41|326.51|329.44|326.54|329.39|326.49|19
1644692630000|2022-02-12 19:03:50|329.43|326.53|329.41|326.51|329.45|326.55|329.4|326.5|16
1644692640000|2022-02-12 19:04:00|329.4|326.5|329.46|326.56|329.52|326.62|329.4|326.5|20
1644692650000|2022-02-12 19:04:10|329.44|326.54|329.46|326.56|329.48|326.58|329.43|326.53|15
1644692660000|2022-02-12 19:04:20|329.47|326.57|329.35|326.45|329.49|326.59|329.35|326.45|21
1644692670000|2022-02-12 19:04:30|329.32|326.42|329.4|326.5|329.4|326.5|329.3|326.4|18
1644692680000|2022-02-12 19:04:40|329.41|326.51|329.36|326.46|329.41|326.51|329.36|326.46|17
1644692690000|2022-02-12 19:04:50|329.33|326.43|329.45|326.55|329.48|326.58|329.32|326.42|14
1644692700000|2022-02-12 19:05:00|329.46|326.56|329.44|326.54|329.46|326.56|329.4|326.5|17
1644692710000|2022-02-12 19:05:10|329.42|326.52|329.42|326.52|329.43|326.53|329.4|326.5|15
1644692720000|2022-02-12 19:05:20|329.39|326.49|329.42|326.52|329.42|326.52|329.34|326.44|20
1644692730000|2022-02-12 19:05:30|329.43|326.53|329.43|326.53|329.45|326.55|329.43|326.53|6
1644692740000|2022-02-12 19:05:40|329.42|326.52|329.39|326.49|329.43|326.53|329.39|326.49|12
1644692750000|2022-02-12 19:05:50|329.4|326.5|329.49|326.59|329.49|326.59|329.38|326.48|20
1644692760000|2022-02-12 19:06:00|329.51|326.61|329.54|326.64|329.55|326.65|329.49|326.59|10
1644692770000|2022-02-12 19:06:10|329.55|326.65|329.69|326.79|329.69|326.79|329.55|326.65|14
1644692780000|2022-02-12 19:06:20|329.7|326.8|329.63|326.73|329.7|326.8|329.63|326.73|16
1644692790000|2022-02-12 19:06:30|329.65|326.75|329.66|326.76|329.67|326.77|329.65|326.75|7
1644692800000|2022-02-12 19:06:40|329.65|326.75|329.66|326.76|329.66|326.76|329.65|326.75|2
1644692810000|2022-02-12 19:06:50|329.68|326.78|329.66|326.76|329.79|326.89|329.65|326.75|25
1644692820000|2022-02-12 19:07:00|329.67|326.77|329.67|326.77|329.71|326.81|329.65|326.75|13
1644692830000|2022-02-12 19:07:10|329.68|326.78|329.72|326.82|329.73|326.83|329.68|326.78|12
1644692840000|2022-02-12 19:07:20|329.73|326.83|329.64|326.74|329.77|326.87|329.64|326.74|15
1644692850000|2022-02-12 19:07:30|329.65|326.75|329.62|326.72|329.66|326.76|329.61|326.71|17
1644692860000|2022-02-12 19:07:40|329.64|326.74|329.47|326.57|329.64|326.74|329.42|326.52|20
1644692870000|2022-02-12 19:07:50|329.46|326.56|329.56|326.66|329.57|326.67|329.42|326.52|22
1644692880000|2022-02-12 19:08:00|329.52|326.62|329.44|326.54|329.57|326.67|329.44|326.54|16
1644692890000|2022-02-12 19:08:10|329.43|326.53|329.55|326.65|329.57|326.67|329.43|326.53|19
1644692900000|2022-02-12 19:08:20|329.56|326.66|329.59|326.69|329.6|326.7|329.54|326.64|15
1644692910000|2022-02-12 19:08:30|329.58|326.68|329.47|326.57|329.59|326.69|329.47|326.57|11
1644692920000|2022-02-12 19:08:40|329.48|326.58|329.53|326.63|329.54|326.64|329.44|326.54|16
1644692930000|2022-02-12 19:08:50|329.54|326.64|329.49|326.59|329.55|326.65|329.48|326.58|14
1644692940000|2022-02-12 19:09:00|329.5|326.6|329.51|326.61|329.52|326.62|329.5|326.6|4
1644692950000|2022-02-12 19:09:10|329.52|326.62|329.42|326.52|329.57|326.67|329.42|326.52|14
1644692960000|2022-02-12 19:09:20|329.43|326.53|329.46|326.56|329.46|326.56|329.4|326.5|13
1644692970000|2022-02-12 19:09:30|329.45|326.55|329.57|326.67|329.57|326.67|329.43|326.53|13
1644692980000|2022-02-12 19:09:40|329.56|326.66|329.59|326.69|329.7|326.8|329.52|326.62|23
1644692990000|2022-02-12 19:09:50|329.6|326.7|329.62|326.72|329.67|326.77|329.56|326.66|17
1644693000000|2022-02-12 19:10:00|329.63|326.73|329.45|326.55|329.63|326.73|329.45|326.55|15
1644693010000|2022-02-12 19:10:10|329.46|326.56|329.42|326.52|329.46|326.56|329.42|326.52|4
1644693020000|2022-02-12 19:10:20|329.44|326.54|329.31|326.41|329.44|326.54|329.28|326.38|18
1644693030000|2022-02-12 19:10:30|329.33|326.43|329.41|326.51|329.42|326.52|329.32|326.42|14
1644693040000|2022-02-12 19:10:40|329.39|326.49|329.45|326.55|329.45|326.55|329.39|326.49|10
1644693050000|2022-02-12 19:10:50|329.44|326.54|329.5|326.6|329.5|326.6|329.43|326.53|14
1644693060000|2022-02-12 19:11:00|329.46|326.56|329.48|326.58|329.5|326.6|329.45|326.55|10
1644693070000|2022-02-12 19:11:10|329.49|326.59|329.39|326.49|329.49|326.59|329.37|326.47|10
1644693080000|2022-02-12 19:11:20|329.33|326.43|329.31|326.41|329.33|326.43|329.3|326.4|11
1644693090000|2022-02-12 19:11:30|329.32|326.42|329.32|326.42|329.32|326.42|329.29|326.39|11
1644693100000|2022-02-12 19:11:40|329.34|326.44|329.38|326.48|329.38|326.48|329.34|326.44|7
1644693110000|2022-02-12 19:11:50|329.41|326.51|329.37|326.47|329.41|326.51|329.35|326.45|9
1644693120000|2022-02-12 19:12:00|329.39|326.49|329.38|326.48|329.39|326.49|329.34|326.44|11
1644693130000|2022-02-12 19:12:10|329.41|326.51|329.5|326.6|329.51|326.61|329.41|326.51|11
1644693140000|2022-02-12 19:12:20|329.51|326.61|329.5|326.6|329.51|326.61|329.5|326.6|2
1644693150000|2022-02-12 19:12:30|329.46|326.56|329.49|326.59|329.5|326.6|329.46|326.56|10
1644693160000|2022-02-12 19:12:40|329.46|326.56|329.38|326.48|329.46|326.56|329.35|326.45|14
1644693170000|2022-02-12 19:12:50|329.4|326.5|329.47|326.57|329.48|326.58|329.39|326.49|12
1644693180000|2022-02-12 19:13:00|329.44|326.54|329.49|326.59|329.5|326.6|329.44|326.54|7
1644693190000|2022-02-12 19:13:10|329.48|326.58|329.34|326.44|329.49|326.59|329.34|326.44|21
1644693200000|2022-02-12 19:13:20|329.36|326.46|329.33|326.43|329.37|326.47|329.32|326.42|12
1644693210000|2022-02-12 19:13:30|329.35|326.45|329.32|326.42|329.35|326.45|329.3|326.4|14
1644693220000|2022-02-12 19:13:40|329.34|326.44|329.2|326.3|329.34|326.44|329.18|326.28|14
1644693230000|2022-02-12 19:13:50|329.22|326.32|329.2|326.3|329.26|326.36|329.19|326.29|9
1644693240000|2022-02-12 19:14:00|329.18|326.28|329.28|326.38|329.29|326.39|329.18|326.28|6
1644693260000|2022-02-12 19:14:20|329.3|326.4|329.28|326.38|329.3|326.4|329.27|326.37|5
1644693270000|2022-02-12 19:14:30|329.24|326.34|329.16|326.26|329.28|326.38|329.16|326.26|15
1644693280000|2022-02-12 19:14:40|329.15|326.25|328.99|326.09|329.15|326.25|328.99|326.09|20
1644693290000|2022-02-12 19:14:50|329.01|326.11|329|326.1|329.04|326.14|329|326.1|19
1644693300000|2022-02-12 19:15:00|329.02|326.12|328.94|326.04|329.02|326.12|328.93|326.03|13
1644693310000|2022-02-12 19:15:10|328.97|326.07|328.95|326.05|328.97|326.07|328.95|326.05|7
1644693320000|2022-02-12 19:15:20|328.96|326.06|328.87|325.97|328.96|326.06|328.87|325.97|16
1644693330000|2022-02-12 19:15:30|328.88|325.98|328.9|326|328.92|326.02|328.88|325.98|18
1644693340000|2022-02-12 19:15:40|328.91|326.01|328.9|326|328.91|326.01|328.88|325.98|6
1644693350000|2022-02-12 19:15:50|328.89|325.99|329|326.1|329.04|326.14|328.89|325.99|23
1644693360000|2022-02-12 19:16:00|329.01|326.11|328.86|325.96|329.01|326.11|328.85|325.95|14
1644693370000|2022-02-12 19:16:10|328.87|325.97|328.83|325.93|328.88|325.98|328.83|325.93|12
1644693380000|2022-02-12 19:16:20|328.84|325.94|328.75|325.85|328.84|325.94|328.75|325.85|13
1644693390000|2022-02-12 19:16:30|328.76|325.86|328.66|325.76|328.77|325.87|328.66|325.76|15
1644693400000|2022-02-12 19:16:40|328.65|325.75|328.55|325.65|328.65|325.75|328.55|325.65|17
1644693410000|2022-02-12 19:16:50|328.56|325.66|328.6|325.7|328.63|325.73|328.55|325.65|16
1644693420000|2022-02-12 19:17:00|328.59|325.69|328.55|325.65|328.61|325.71|328.55|325.65|12
1644693430000|2022-02-12 19:17:10|328.54|325.64|328.55|325.65|328.56|325.66|328.54|325.64|8
1644693440000|2022-02-12 19:17:20|328.56|325.66|328.49|325.59|328.57|325.67|328.49|325.59|9
1644693450000|2022-02-12 19:17:30|328.48|325.58|328.47|325.57|328.49|325.59|328.47|325.57|9
1644693460000|2022-02-12 19:17:40|328.49|325.59|328.56|325.66|328.57|325.67|328.45|325.55|11
1644693470000|2022-02-12 19:17:50|328.57|325.67|328.6|325.7|328.64|325.74|328.56|325.66|18
1644693480000|2022-02-12 19:18:00|328.61|325.71|328.77|325.87|328.79|325.89|328.61|325.71|18
1644693490000|2022-02-12 19:18:10|328.76|325.86|328.79|325.89|328.8|325.9|328.76|325.86|11
1644693500000|2022-02-12 19:18:20|328.75|325.85|328.68|325.78|328.82|325.92|328.64|325.74|22
1644693510000|2022-02-12 19:18:30|328.69|325.79|328.73|325.83|328.73|325.83|328.67|325.77|10
1644693520000|2022-02-12 19:18:40|328.74|325.84|328.72|325.82|328.74|325.84|328.69|325.79|14
1644693530000|2022-02-12 19:18:50|328.69|325.79|328.54|325.64|328.71|325.81|328.54|325.64|22
1644693540000|2022-02-12 19:19:00|328.52|325.62|328.46|325.56|328.52|325.62|328.46|325.56|17
1644693550000|2022-02-12 19:19:10|328.47|325.57|328.47|325.57|328.48|325.58|328.46|325.56|7
1644693560000|2022-02-12 19:19:20|328.48|325.58|328.43|325.53|328.48|325.58|328.42|325.52|12
1644693570000|2022-02-12 19:19:30|328.41|325.51|328.33|325.43|328.42|325.52|328.32|325.42|13
1644693580000|2022-02-12 19:19:40|328.29|325.39|328.2|325.3|328.29|325.39|328.14|325.24|15
1644693590000|2022-02-12 19:19:50|328.19|325.29|328.14|325.24|328.19|325.29|328.12|325.22|17
1644693600000|2022-02-12 19:20:00|328.13|325.23|328.1|325.2|328.14|325.24|328.08|325.18|14
1644693610000|2022-02-12 19:20:10|328.08|325.18|328.18|325.28|328.2|325.3|328.04|325.14|19
1644693620000|2022-02-12 19:20:20|328.19|325.29|328.21|325.31|328.39|325.49|328.19|325.29|19
1644693630000|2022-02-12 19:20:30|328.23|325.33|328.22|325.32|328.24|325.34|328.19|325.29|15
1644693640000|2022-02-12 19:20:40|328.18|325.28|328.03|325.13|328.18|325.28|328.02|325.12|21
1644693650000|2022-02-12 19:20:50|328.02|325.12|328.11|325.21|328.12|325.22|328|325.1|17
1644693660000|2022-02-12 19:21:00|328.13|325.23|328.14|325.24|328.18|325.28|328.13|325.23|8
1644693670000|2022-02-12 19:21:10|328.11|325.21|328.11|325.21|328.14|325.24|328.1|325.2|10
1644693680000|2022-02-12 19:21:20|328.16|325.26|328.06|325.16|328.16|325.26|328.04|325.14|25
1644693690000|2022-02-12 19:21:30|328.07|325.17|328.07|325.17|328.07|325.17|328.03|325.13|8
1644693700000|2022-02-12 19:21:40|328.03|325.13|328.01|325.11|328.07|325.17|327.99|325.09|12
1644693710000|2022-02-12 19:21:50|328.02|325.12|328.02|325.12|328.07|325.17|327.99|325.09|13
1644693720000|2022-02-12 19:22:00|328.04|325.14|328|325.1|328.09|325.19|328|325.1|17
1644693730000|2022-02-12 19:22:10|327.96|325.06|328|325.1|328.03|325.13|327.96|325.06|11
1644693740000|2022-02-12 19:22:20|327.99|325.09|327.98|325.08|328.02|325.12|327.95|325.05|11
1644693750000|2022-02-12 19:22:30|327.92|325.02|327.91|325.01|327.93|325.03|327.88|324.98|14
1644693760000|2022-02-12 19:22:40|327.92|325.02|327.86|324.96|327.93|325.03|327.86|324.96|14
1644693770000|2022-02-12 19:22:50|327.88|324.98|327.92|325.02|327.92|325.02|327.84|324.94|16
1644693780000|2022-02-12 19:23:00|327.86|324.96|327.9|325|327.93|325.03|327.86|324.96|12
1644693790000|2022-02-12 19:23:10|327.91|325.01|327.94|325.04|327.94|325.04|327.88|324.98|16
1644693800000|2022-02-12 19:23:20|327.88|324.98|327.92|325.02|327.95|325.05|327.88|324.98|17
1644693810000|2022-02-12 19:23:30|327.93|325.03|327.89|324.99|327.94|325.04|327.85|324.95|19
1644693820000|2022-02-12 19:23:40|327.86|324.96|327.74|324.84|327.88|324.98|327.7|324.8|22
1644693830000|2022-02-12 19:23:50|327.75|324.85|327.62|324.72|327.77|324.87|327.62|324.72|26
1644693840000|2022-02-12 19:24:00|327.61|324.71|327.39|324.49|327.61|324.71|327.38|324.48|24
1644693850000|2022-02-12 19:24:10|327.38|324.48|327.12|324.22|327.39|324.49|327.09|324.19|20
1644693860000|2022-02-12 19:24:20|327.13|324.23|327.25|324.35|327.25|324.35|327.12|324.22|16
1644693870000|2022-02-12 19:24:30|327.24|324.34|327.5|324.6|327.53|324.63|327.23|324.33|24
1644693880000|2022-02-12 19:24:40|327.53|324.63|327.48|324.58|327.53|324.63|327.43|324.53|17
1644693890000|2022-02-12 19:24:50|327.47|324.57|327.44|324.54|327.51|324.61|327.44|324.54|16
1644693900000|2022-02-12 19:25:00|327.42|324.52|327.56|324.66|327.56|324.66|327.4|324.5|19
1644693910000|2022-02-12 19:25:10|327.58|324.68|327.84|324.94|327.91|325.01|327.57|324.67|25
1644693920000|2022-02-12 19:25:20|327.83|324.93|327.81|324.91|327.89|324.99|327.73|324.83|25
1644693930000|2022-02-12 19:25:30|327.8|324.9|327.8|324.9|327.85|324.95|327.77|324.87|21
1644693940000|2022-02-12 19:25:40|327.79|324.89|327.8|324.9|327.8|324.9|327.65|324.75|23
1644693950000|2022-02-12 19:25:50|327.78|324.88|327.9|325|327.92|325.02|327.78|324.88|21
1644693960000|2022-02-12 19:26:00|327.88|324.98|327.87|324.97|327.97|325.07|327.8|324.9|31
1644693970000|2022-02-12 19:26:10|327.9|325|327.99|325.09|328.07|325.17|327.89|324.99|19
1644693980000|2022-02-12 19:26:20|328|325.1|328.13|325.23|328.13|325.23|327.96|325.06|20
1644693990000|2022-02-12 19:26:30|328.14|325.24|328.05|325.15|328.18|325.28|328.05|325.15|25
1644694000000|2022-02-12 19:26:40|328.09|325.19|327.97|325.07|328.09|325.19|327.97|325.07|19
1644694010000|2022-02-12 19:26:50|327.98|325.08|327.78|324.88|328|325.1|327.78|324.88|18
1644694020000|2022-02-12 19:27:00|327.79|324.89|327.84|324.94|327.86|324.96|327.74|324.84|19
1644694030000|2022-02-12 19:27:10|327.83|324.93|327.8|324.9|327.83|324.93|327.8|324.9|13
1644694040000|2022-02-12 19:27:20|327.77|324.87|327.84|324.94|327.88|324.98|327.77|324.87|13
1644694050000|2022-02-12 19:27:30|327.85|324.95|327.86|324.96|327.88|324.98|327.83|324.93|20
1644694060000|2022-02-12 19:27:40|327.87|324.97|327.71|324.81|327.87|324.97|327.69|324.79|19
1644694070000|2022-02-12 19:27:50|327.7|324.8|327.73|324.83|327.73|324.83|327.69|324.79|12
1644694080000|2022-02-12 19:28:00|327.7|324.8|327.66|324.76|327.71|324.81|327.64|324.74|22
1644694090000|2022-02-12 19:28:10|327.69|324.79|327.61|324.71|327.69|324.79|327.57|324.67|19
1644694100000|2022-02-12 19:28:20|327.68|324.78|327.77|324.87|327.77|324.87|327.67|324.77|14
1644694110000|2022-02-12 19:28:30|327.76|324.86|327.79|324.89|327.81|324.91|327.73|324.83|16
1644694120000|2022-02-12 19:28:40|327.73|324.83|327.71|324.81|327.79|324.89|327.71|324.81|14
1644694130000|2022-02-12 19:28:50|327.72|324.82|327.62|324.72|327.72|324.82|327.62|324.72|11
1644694140000|2022-02-12 19:29:00|327.66|324.76|327.69|324.79|327.69|324.79|327.6|324.7|12
1644694150000|2022-02-12 19:29:10|327.67|324.77|327.66|324.76|327.69|324.79|327.65|324.75|20
1644694160000|2022-02-12 19:29:20|327.65|324.75|327.67|324.77|327.67|324.77|327.65|324.75|7
1644694170000|2022-02-12 19:29:30|327.65|324.75|327.67|324.77|327.68|324.78|327.65|324.75|13
1644694180000|2022-02-12 19:29:40|327.66|324.76|327.52|324.62|327.66|324.76|327.52|324.62|8
1644694190000|2022-02-12 19:29:50|327.53|324.63|327.5|324.6|327.57|324.67|327.48|324.58|16
1644694200000|2022-02-12 19:30:00|327.49|324.59|327.7|324.8|327.7|324.8|327.49|324.59|22
1644694210000|2022-02-12 19:30:10|327.71|324.81|327.76|324.86|327.78|324.88|327.71|324.81|21
1644694220000|2022-02-12 19:30:20|327.77|324.87|327.78|324.88|327.78|324.88|327.74|324.84|15
1644694230000|2022-02-12 19:30:30|327.77|324.87|327.77|324.87|327.8|324.9|327.74|324.84|20
1644694240000|2022-02-12 19:30:40|327.78|324.88|327.63|324.73|327.78|324.88|327.6|324.7|16
1644694250000|2022-02-12 19:30:50|327.62|324.72|327.41|324.51|327.64|324.74|327.41|324.51|23
1644694260000|2022-02-12 19:31:00|327.42|324.52|327.43|324.53|327.47|324.57|327.42|324.52|23
1644694270000|2022-02-12 19:31:10|327.42|324.52|327.18|324.28|327.42|324.52|327.18|324.28|20
1644694280000|2022-02-12 19:31:20|327.17|324.27|327.09|324.19|327.17|324.27|327.08|324.18|18
1644694290000|2022-02-12 19:31:30|327.1|324.2|327.07|324.17|327.1|324.2|327.07|324.17|4
1644694300000|2022-02-12 19:31:40|327.06|324.16|326.95|324.05|327.07|324.17|326.95|324.05|10
1644694310000|2022-02-12 19:31:50|326.96|324.06|326.96|324.06|326.98|324.08|326.94|324.04|9
1644694320000|2022-02-12 19:32:00|326.98|324.08|327.15|324.25|327.16|324.26|326.98|324.08|19
1644694330000|2022-02-12 19:32:10|327.13|324.23|327.27|324.37|327.3|324.4|327.13|324.23|17
1644694340000|2022-02-12 19:32:20|327.22|324.32|327.2|324.3|327.22|324.32|327.13|324.23|16
1644694350000|2022-02-12 19:32:30|327.21|324.31|327.43|324.53|327.48|324.58|327.21|324.31|28
1644694360000|2022-02-12 19:32:40|327.44|324.54|327.2|324.3|327.47|324.57|327.19|324.29|23
1644694370000|2022-02-12 19:32:50|327.21|324.31|327.22|324.32|327.24|324.34|327.19|324.29|13
1644694380000|2022-02-12 19:33:00|327.21|324.31|327.25|324.35|327.27|324.37|327.21|324.31|19
1644694390000|2022-02-12 19:33:10|327.26|324.36|327.27|324.37|327.29|324.39|327.26|324.36|17
1644694400000|2022-02-12 19:33:20|327.26|324.36|327.28|324.38|327.28|324.38|327.26|324.36|17
1644694410000|2022-02-12 19:33:30|327.29|324.39|327.18|324.28|327.29|324.39|327.18|324.28|13
1644694420000|2022-02-12 19:33:40|327.17|324.27|327.13|324.23|327.22|324.32|327.13|324.23|14
1644694430000|2022-02-12 19:33:50|327.1|324.2|327.05|324.15|327.13|324.23|327.04|324.14|14
1644694440000|2022-02-12 19:34:00|327.12|324.22|327.05|324.15|327.12|324.22|327.05|324.15|8
1644694450000|2022-02-12 19:34:10|327.04|324.14|327.04|324.14|327.05|324.15|327.03|324.13|4
1644694460000|2022-02-12 19:34:20|327.03|324.13|326.98|324.08|327.04|324.14|326.98|324.08|9
1644694470000|2022-02-12 19:34:30|326.99|324.09|326.7|323.8|327.05|324.15|326.7|323.8|12
1644694480000|2022-02-12 19:34:40|326.71|323.81|326.49|323.59|326.71|323.81|326.49|323.59|26
1644694490000|2022-02-12 19:34:50|326.5|323.6|326.35|323.45|326.52|323.62|326.35|323.45|23
1644694500000|2022-02-12 19:35:00|326.36|323.46|326.38|323.48|326.4|323.5|326.35|323.45|15
1644694510000|2022-02-12 19:35:10|326.36|323.46|326.4|323.5|326.4|323.5|326.29|323.39|9
1644694520000|2022-02-12 19:35:20|326.41|323.51|326.47|323.57|326.5|323.6|326.4|323.5|17
1644694530000|2022-02-12 19:35:30|326.48|323.58|326.49|323.59|326.6|323.7|326.48|323.58|24
1644694540000|2022-02-12 19:35:40|326.5|323.6|326.49|323.59|326.64|323.74|326.49|323.59|27
1644694550000|2022-02-12 19:35:50|326.48|323.58|326.44|323.54|326.5|323.6|326.43|323.53|20
1644694560000|2022-02-12 19:36:00|326.46|323.56|326.41|323.51|326.48|323.58|326.35|323.45|26
1644694570000|2022-02-12 19:36:10|326.4|323.5|326.35|323.45|326.4|323.5|326.33|323.43|17
1644694580000|2022-02-12 19:36:20|326.36|323.46|326.54|323.64|326.54|323.64|326.33|323.43|15
1644694590000|2022-02-12 19:36:30|326.56|323.66|326.59|323.69|326.59|323.69|326.53|323.63|19
1644694600000|2022-02-12 19:36:40|326.54|323.64|326.49|323.59|326.58|323.68|326.44|323.54|28
1644694610000|2022-02-12 19:36:50|326.5|323.6|326.46|323.56|326.51|323.61|326.43|323.53|20
1644694620000|2022-02-12 19:37:00|326.47|323.57|326.47|323.57|326.51|323.61|326.47|323.57|14
1644694630000|2022-02-12 19:37:10|326.46|323.56|326.44|323.54|326.47|323.57|326.4|323.5|20
1644694640000|2022-02-12 19:37:20|326.45|323.55|326.62|323.72|326.62|323.72|326.43|323.53|22
1644694650000|2022-02-12 19:37:30|326.63|323.73|326.63|323.73|326.7|323.8|326.61|323.71|18
1644694660000|2022-02-12 19:37:40|326.64|323.74|326.56|323.66|326.68|323.78|326.56|323.66|20
1644694670000|2022-02-12 19:37:50|326.58|323.68|326.6|323.7|326.6|323.7|326.55|323.65|12
1644694680000|2022-02-12 19:38:00|326.58|323.68|326.54|323.64|326.6|323.7|326.51|323.61|17
1644694690000|2022-02-12 19:38:10|326.53|323.63|326.52|323.62|326.56|323.66|326.48|323.58|16
1644694700000|2022-02-12 19:38:20|326.51|323.61|326.58|323.68|326.58|323.68|326.45|323.55|15
1644694710000|2022-02-12 19:38:30|326.57|323.67|326.58|323.68|326.6|323.7|326.54|323.64|14
1644694720000|2022-02-12 19:38:40|326.59|323.69|326.69|323.79|326.69|323.79|326.54|323.64|17
1644694730000|2022-02-12 19:38:50|326.68|323.78|326.75|323.85|326.75|323.85|326.66|323.76|20
1644694740000|2022-02-12 19:39:00|326.74|323.84|326.72|323.82|326.75|323.85|326.67|323.77|12
1644694750000|2022-02-12 19:39:10|326.73|323.83|326.59|323.69|326.73|323.83|326.55|323.65|16
1644694760000|2022-02-12 19:39:20|326.61|323.71|326.54|323.64|326.61|323.71|326.51|323.61|13
1644694770000|2022-02-12 19:39:30|326.53|323.63|326.59|323.69|326.59|323.69|326.51|323.61|9
1644694780000|2022-02-12 19:39:40|326.6|323.7|326.62|323.72|326.65|323.75|326.57|323.67|15
1644694790000|2022-02-12 19:39:50|326.63|323.73|326.59|323.69|326.64|323.74|326.54|323.64|18
1644694800000|2022-02-12 19:40:00|326.58|323.68|326.55|323.65|326.63|323.73|326.55|323.65|20
1644694810000|2022-02-12 19:40:10|326.58|323.68|326.61|323.71|326.64|323.74|326.55|323.65|16
1644694820000|2022-02-12 19:40:20|326.6|323.7|326.6|323.7|326.62|323.72|326.55|323.65|13
1644694830000|2022-02-12 19:40:30|326.61|323.71|326.61|323.71|326.61|323.71|326.55|323.65|14
1644694840000|2022-02-12 19:40:40|326.62|323.72|326.56|323.66|326.62|323.72|326.53|323.63|16
1644694850000|2022-02-12 19:40:50|326.55|323.65|326.5|323.6|326.58|323.68|326.48|323.58|23
1644694860000|2022-02-12 19:41:00|326.48|323.58|326.45|323.55|326.52|323.62|326.44|323.54|17
1644694870000|2022-02-12 19:41:10|326.44|323.54|326.43|323.53|326.48|323.58|326.43|323.53|15
1644694880000|2022-02-12 19:41:20|326.42|323.52|326.38|323.48|326.47|323.57|326.38|323.48|14
1644694890000|2022-02-12 19:41:30|326.37|323.47|326.28|323.38|326.41|323.51|326.28|323.38|10
1644694900000|2022-02-12 19:41:40|326.24|323.34|326.3|323.4|326.31|323.41|326.17|323.27|21
1644694910000|2022-02-12 19:41:50|326.35|323.45|326.33|323.43|326.41|323.51|326.32|323.42|18
1644694920000|2022-02-12 19:42:00|326.38|323.48|326.4|323.5|326.42|323.52|326.34|323.44|16
1644694930000|2022-02-12 19:42:10|326.36|323.46|326.39|323.49|326.41|323.51|326.35|323.45|12
1644694940000|2022-02-12 19:42:20|326.38|323.48|326.43|323.53|326.44|323.54|326.38|323.48|12
1644694950000|2022-02-12 19:42:30|326.37|323.47|326.33|323.43|326.38|323.48|326.33|323.43|8
1644694960000|2022-02-12 19:42:40|326.35|323.45|326.38|323.48|326.39|323.49|326.31|323.41|15
1644694970000|2022-02-12 19:42:50|326.46|323.56|326.43|323.53|326.48|323.58|326.4|323.5|16
1644694980000|2022-02-12 19:43:00|326.44|323.54|326.46|323.56|326.46|323.56|326.37|323.47|9
1644694990000|2022-02-12 19:43:10|326.45|323.55|326.31|323.41|326.45|323.55|326.31|323.41|14
1644695000000|2022-02-12 19:43:20|326.32|323.42|326.38|323.48|326.39|323.49|326.3|323.4|9
1644695010000|2022-02-12 19:43:30|326.39|323.49|326.46|323.56|326.46|323.56|326.39|323.49|6
1644695020000|2022-02-12 19:43:40|326.45|323.55|326.43|323.53|326.45|323.55|326.39|323.49|9
1644695030000|2022-02-12 19:43:50|326.44|323.54|326.4|323.5|326.44|323.54|326.4|323.5|4
1644695040000|2022-02-12 19:44:00|326.39|323.49|326.42|323.52|326.42|323.52|326.38|323.48|5
1644695050000|2022-02-12 19:44:10|326.43|323.53|326.45|323.55|326.46|323.56|326.42|323.52|8
1644695060000|2022-02-12 19:44:20|326.46|323.56|326.46|323.56|326.46|323.56|326.44|323.54|5
1644695070000|2022-02-12 19:44:30|326.47|323.57|326.47|323.57|326.48|323.58|326.47|323.57|7
1644695080000|2022-02-12 19:44:40|326.48|323.58|326.49|323.59|326.49|323.59|326.47|323.57|3
1644695090000|2022-02-12 19:44:50|326.5|323.6|326.48|323.58|326.5|323.6|326.47|323.57|5
1644695100000|2022-02-12 19:45:00|326.49|323.59|326.5|323.6|326.5|323.6|326.43|323.53|12
1644695110000|2022-02-12 19:45:10|326.45|323.55|326.4|323.5|326.49|323.59|326.4|323.5|6
1644695120000|2022-02-12 19:45:20|326.38|323.48|326.54|323.64|326.54|323.64|326.38|323.48|18
1644695130000|2022-02-12 19:45:30|326.53|323.63|326.51|323.61|326.54|323.64|326.51|323.61|10
1644695140000|2022-02-12 19:45:40|326.52|323.62|326.69|323.79|326.7|323.8|326.52|323.62|15
1644695150000|2022-02-12 19:45:50|326.68|323.78|326.6|323.7|326.68|323.78|326.6|323.7|4
1644695160000|2022-02-12 19:46:00|326.57|323.67|326.41|323.51|326.57|323.67|326.37|323.47|26
1644695170000|2022-02-12 19:46:10|326.42|323.52|326.29|323.39|326.44|323.54|326.29|323.39|20
1644695180000|2022-02-12 19:46:20|326.3|323.4|326.31|323.41|326.4|323.5|326.3|323.4|21
1644695190000|2022-02-12 19:46:30|326.32|323.42|326.36|323.46|326.4|323.5|326.31|323.41|18
1644695200000|2022-02-12 19:46:40|326.38|323.48|326.3|323.4|326.41|323.51|326.28|323.38|17
1644695210000|2022-02-12 19:46:50|326.32|323.42|326.3|323.4|326.32|323.42|326.26|323.36|10
1644695220000|2022-02-12 19:47:00|326.31|323.41|326.42|323.52|326.45|323.55|326.31|323.41|17
1644695230000|2022-02-12 19:47:10|326.45|323.55|326.42|323.52|326.46|323.56|326.39|323.49|9
1644695240000|2022-02-12 19:47:20|326.44|323.54|326.43|323.53|326.44|323.54|326.42|323.52|5
1644695250000|2022-02-12 19:47:30|326.42|323.52|326.43|323.53|326.45|323.55|326.42|323.52|11
1644695260000|2022-02-12 19:47:40|326.4|323.5|326.29|323.39|326.46|323.56|326.29|323.39|18
1644695270000|2022-02-12 19:47:50|326.25|323.35|326.31|323.41|326.31|323.41|326.25|323.35|12
1644695280000|2022-02-12 19:48:00|326.3|323.4|326.28|323.38|326.31|323.41|326.26|323.36|16
1644695290000|2022-02-12 19:48:10|326.24|323.34|326.27|323.37|326.3|323.4|326.24|323.34|8
1644695300000|2022-02-12 19:48:20|326.28|323.38|326.39|323.49|326.39|323.49|326.27|323.37|14
1644695310000|2022-02-12 19:48:30|326.36|323.46|326.36|323.46|326.36|323.46|326.3|323.4|9
1644695320000|2022-02-12 19:48:40|326.37|323.47|326.35|323.45|326.38|323.48|326.3|323.4|15
1644695330000|2022-02-12 19:48:50|326.34|323.44|326.36|323.46|326.38|323.48|326.34|323.44|12
1644695340000|2022-02-12 19:49:00|326.37|323.47|326.47|323.57|326.47|323.57|326.36|323.46|15
1644695350000|2022-02-12 19:49:10|326.48|323.58|326.35|323.45|326.48|323.58|326.35|323.45|9
1644695360000|2022-02-12 19:49:20|326.34|323.44|326.37|323.47|326.38|323.48|326.34|323.44|6
1644695370000|2022-02-12 19:49:30|326.38|323.48|326.35|323.45|326.38|323.48|326.34|323.44|13
1644695380000|2022-02-12 19:49:40|326.34|323.44|326.35|323.45|326.35|323.45|326.29|323.39|10
1644695390000|2022-02-12 19:49:50|326.34|323.44|326.33|323.43|326.37|323.47|326.27|323.37|15
1644695400000|2022-02-12 19:50:00|326.35|323.45|326.34|323.44|326.35|323.45|326.29|323.39|11
1644695410000|2022-02-12 19:50:10|326.35|323.45|326.43|323.53|326.43|323.53|326.3|323.4|17
1644695420000|2022-02-12 19:50:20|326.35|323.45|326.33|323.43|326.39|323.49|326.32|323.42|16
1644695430000|2022-02-12 19:50:30|326.31|323.41|326.3|323.4|326.31|323.41|326.28|323.38|10
1644695440000|2022-02-12 19:50:40|326.31|323.41|326.33|323.43|326.36|323.46|326.31|323.41|12
1644695450000|2022-02-12 19:50:50|326.32|323.42|326.35|323.45|326.36|323.46|326.32|323.42|7
1644695460000|2022-02-12 19:51:00|326.31|323.41|326.29|323.39|326.34|323.44|326.27|323.37|18
1644695470000|2022-02-12 19:51:10|326.28|323.38|326.29|323.39|326.3|323.4|326.25|323.35|17
1644695480000|2022-02-12 19:51:20|326.3|323.4|326.31|323.41|326.32|323.42|326.28|323.38|11
1644695490000|2022-02-12 19:51:30|326.3|323.4|326.39|323.49|326.45|323.55|326.3|323.4|22
1644695500000|2022-02-12 19:51:40|326.4|323.5|326.38|323.48|326.41|323.51|326.35|323.45|15
1644695510000|2022-02-12 19:51:50|326.39|323.49|326.38|323.48|326.39|323.49|326.31|323.41|13
1644695520000|2022-02-12 19:52:00|326.4|323.5|326.41|323.51|326.42|323.52|326.39|323.49|15
1644695530000|2022-02-12 19:52:10|326.4|323.5|326.39|323.49|326.4|323.5|326.38|323.48|6
1644695540000|2022-02-12 19:52:20|326.4|323.5|326.58|323.68|326.58|323.68|326.39|323.49|20
1644695550000|2022-02-12 19:52:30|326.57|323.67|326.55|323.65|326.59|323.69|326.52|323.62|15
1644695560000|2022-02-12 19:52:40|326.57|323.67|326.57|323.67|326.58|323.68|326.53|323.63|15
1644695570000|2022-02-12 19:52:50|326.58|323.68|326.64|323.74|326.7|323.8|326.5|323.6|15
1644695580000|2022-02-12 19:53:00|326.65|323.75|326.89|323.99|326.89|323.99|326.65|323.75|19
1644695590000|2022-02-12 19:53:10|326.93|324.03|327.16|324.26|327.16|324.26|326.93|324.03|27
1644695600000|2022-02-12 19:53:20|327.17|324.27|327.3|324.4|327.3|324.4|327.11|324.21|12
1644695610000|2022-02-12 19:53:30|327.28|324.38|327.1|324.2|327.32|324.42|327.1|324.2|19
1644695620000|2022-02-12 19:53:40|327.07|324.17|326.97|324.07|327.07|324.17|326.97|324.07|12
1644695630000|2022-02-12 19:53:50|326.96|324.06|326.98|324.08|327|324.1|326.96|324.06|9
1644695640000|2022-02-12 19:54:00|326.99|324.09|326.88|323.98|327|324.1|326.88|323.98|17
1644695650000|2022-02-12 19:54:10|326.87|323.97|326.84|323.94|326.87|323.97|326.82|323.92|14
1644695660000|2022-02-12 19:54:20|326.85|323.95|326.89|323.99|326.89|323.99|326.82|323.92|16
1644695670000|2022-02-12 19:54:30|326.9|324|326.87|323.97|326.95|324.05|326.87|323.97|17
1644695680000|2022-02-12 19:54:40|326.89|323.99|326.83|323.93|326.92|324.02|326.81|323.91|23
1644695690000|2022-02-12 19:54:50|326.8|323.9|326.48|323.58|326.8|323.9|326.48|323.58|22
1644695700000|2022-02-12 19:55:00|326.46|323.56|326.44|323.54|326.51|323.61|326.44|323.54|15
1644695710000|2022-02-12 19:55:10|326.46|323.56|326.7|323.8|326.7|323.8|326.46|323.56|26
1644695720000|2022-02-12 19:55:20|326.69|323.79|326.66|323.76|326.75|323.85|326.65|323.75|12
1644695730000|2022-02-12 19:55:30|326.65|323.75|326.59|323.69|326.65|323.75|326.56|323.66|14
1644695740000|2022-02-12 19:55:40|326.6|323.7|326.61|323.71|326.65|323.75|326.59|323.69|12
1644695750000|2022-02-12 19:55:50|326.62|323.72|326.61|323.71|326.64|323.74|326.54|323.64|20
1644695760000|2022-02-12 19:56:00|326.62|323.72|326.62|323.72|326.64|323.74|326.62|323.72|10
1644695770000|2022-02-12 19:56:10|326.57|323.67|326.62|323.72|326.64|323.74|326.57|323.67|11
1644695780000|2022-02-12 19:56:20|326.61|323.71|326.48|323.58|326.61|323.71|326.48|323.58|17
1644695790000|2022-02-12 19:56:30|326.47|323.57|326.42|323.52|326.47|323.57|326.42|323.52|11
1644695800000|2022-02-12 19:56:40|326.43|323.53|326.44|323.54|326.49|323.59|326.42|323.52|12
1644695810000|2022-02-12 19:56:50|326.45|323.55|326.43|323.53|326.46|323.56|326.42|323.52|12
1644695820000|2022-02-12 19:57:00|326.42|323.52|326.42|323.52|326.48|323.58|326.42|323.52|13
1644695830000|2022-02-12 19:57:10|326.43|323.53|326.52|323.62|326.56|323.66|326.43|323.53|12
1644695840000|2022-02-12 19:57:20|326.51|323.61|326.44|323.54|326.53|323.63|326.44|323.54|12
1644695850000|2022-02-12 19:57:30|326.43|323.53|326.46|323.56|326.47|323.57|326.43|323.53|11
1644695860000|2022-02-12 19:57:40|326.45|323.55|326.44|323.54|326.45|323.55|326.41|323.51|10
1644695870000|2022-02-12 19:57:50|326.43|323.53|326.4|323.5|326.43|323.53|326.38|323.48|10
1644695880000|2022-02-12 19:58:00|326.43|323.53|326.41|323.51|326.43|323.53|326.4|323.5|7
1644695890000|2022-02-12 19:58:10|326.4|323.5|326.39|323.49|326.4|323.5|326.33|323.43|9
1644695900000|2022-02-12 19:58:20|326.38|323.48|326.37|323.47|326.38|323.48|326.37|323.47|2
1644695910000|2022-02-12 19:58:30|326.4|323.5|326.54|323.64|326.54|323.64|326.37|323.47|17
1644695920000|2022-02-12 19:58:40|326.55|323.65|326.44|323.54|326.56|323.66|326.44|323.54|15
1644695930000|2022-02-12 19:58:50|326.4|323.5|326.43|323.53|326.44|323.54|326.4|323.5|13
1644695940000|2022-02-12 19:59:00|326.42|323.52|326.41|323.51|326.43|323.53|326.38|323.48|11
1644695950000|2022-02-12 19:59:10|326.43|323.53|326.42|323.52|326.43|323.53|326.41|323.51|7
1644695960000|2022-02-12 19:59:20|326.41|323.51|326.37|323.47|326.41|323.51|326.35|323.45|18
1644695970000|2022-02-12 19:59:30|326.38|323.48|326.46|323.56|326.46|323.56|326.34|323.44|16
1644695980000|2022-02-12 19:59:40|326.47|323.57|326.53|323.63|326.53|323.63|326.41|323.51|19
1644695990000|2022-02-12 19:59:50|326.52|323.62|326.69|323.79|326.69|323.79|326.48|323.58|15
1644696000000|2022-02-12 20:00:00|326.68|323.78|326.65|323.75|326.72|323.82|326.63|323.73|13
1644696010000|2022-02-12 20:00:10|326.66|323.76|326.68|323.78|326.73|323.83|326.65|323.75|12
1644696020000|2022-02-12 20:00:20|326.69|323.79|326.69|323.79|326.72|323.82|326.63|323.73|13
1644696030000|2022-02-12 20:00:30|326.7|323.8|326.63|323.73|326.76|323.86|326.63|323.73|18
1644696040000|2022-02-12 20:00:40|326.64|323.74|326.7|323.8|326.7|323.8|326.64|323.74|7
1644696050000|2022-02-12 20:00:50|326.71|323.81|326.72|323.82|326.74|323.84|326.63|323.73|12
1644696060000|2022-02-12 20:01:00|326.71|323.81|326.76|323.86|326.77|323.87|326.66|323.76|14
1644696070000|2022-02-12 20:01:10|326.77|323.87|326.97|324.07|326.97|324.07|326.73|323.83|21
1644696080000|2022-02-12 20:01:20|326.98|324.08|326.9|324|327.11|324.21|326.9|324|21
1644696090000|2022-02-12 20:01:30|326.86|323.96|326.92|324.02|326.93|324.03|326.84|323.94|17
1644696100000|2022-02-12 20:01:40|326.91|324.01|326.9|324|326.94|324.04|326.83|323.93|16
1644696110000|2022-02-12 20:01:50|326.89|323.99|326.78|323.88|326.89|323.99|326.65|323.75|19
1644696120000|2022-02-12 20:02:00|326.77|323.87|326.66|323.76|326.8|323.9|326.66|323.76|21
1644696130000|2022-02-12 20:02:10|326.69|323.79|326.83|323.93|326.86|323.96|326.68|323.78|18
1644696140000|2022-02-12 20:02:20|326.82|323.92|326.84|323.94|326.84|323.94|326.77|323.87|17
1644696150000|2022-02-12 20:02:30|326.85|323.95|326.39|323.49|326.85|323.95|326.35|323.45|31
1644696160000|2022-02-12 20:02:40|326.37|323.47|326.3|323.4|326.37|323.47|326.3|323.4|11
1644696170000|2022-02-12 20:02:50|326.29|323.39|326.11|323.21|326.44|323.54|326.11|323.21|27
1644696180000|2022-02-12 20:03:00|326.09|323.19|325.84|322.94|326.13|323.23|325.84|322.94|30
1644696190000|2022-02-12 20:03:10|325.83|322.93|325.81|322.91|325.88|322.98|325.75|322.85|23
1644696200000|2022-02-12 20:03:20|325.82|322.92|326.06|323.16|326.1|323.2|325.81|322.91|28
1644696210000|2022-02-12 20:03:30|326.05|323.15|326.02|323.12|326.08|323.18|326|323.1|23
1644696220000|2022-02-12 20:03:40|326.05|323.15|326.02|323.12|326.06|323.16|325.98|323.08|16
1644696230000|2022-02-12 20:03:50|326.03|323.13|326.14|323.24|326.14|323.24|326.03|323.13|13
1644696240000|2022-02-12 20:04:00|326.15|323.25|326.22|323.32|326.24|323.34|326.15|323.25|22
1644696250000|2022-02-12 20:04:10|326.23|323.33|326.14|323.24|326.25|323.35|326.1|323.2|20
1644696260000|2022-02-12 20:04:20|326.11|323.21|326.24|323.34|326.25|323.35|326.1|323.2|19
1644696270000|2022-02-12 20:04:30|326.23|323.33|326.1|323.2|326.23|323.33|326.08|323.18|23
1644696280000|2022-02-12 20:04:40|326.12|323.22|326.09|323.19|326.12|323.22|326.06|323.16|19
1644696290000|2022-02-12 20:04:50|326.06|323.16|326.05|323.15|326.06|323.16|326.01|323.11|18
1644696300000|2022-02-12 20:05:00|326.04|323.14|326.24|323.34|326.24|323.34|326.04|323.14|25
1644696310000|2022-02-12 20:05:10|326.23|323.33|326.25|323.35|326.25|323.35|326.17|323.27|23
1644696320000|2022-02-12 20:05:20|326.24|323.34|326.19|323.29|326.27|323.37|326.19|323.29|16
1644696330000|2022-02-12 20:05:30|326.2|323.3|326.22|323.32|326.25|323.35|326.18|323.28|14
1644696340000|2022-02-12 20:05:40|326.24|323.34|326.29|323.39|326.29|323.39|326.24|323.34|11
1644696350000|2022-02-12 20:05:50|326.28|323.38|326.15|323.25|326.29|323.39|326.1|323.2|21
1644696360000|2022-02-12 20:06:00|326.16|323.26|326.24|323.34|326.24|323.34|326.16|323.26|10
1644696370000|2022-02-12 20:06:10|326.25|323.35|326.28|323.38|326.34|323.44|326.18|323.28|22
1644696380000|2022-02-12 20:06:20|326.27|323.37|326.34|323.44|326.36|323.46|326.27|323.37|20
1644696390000|2022-02-12 20:06:30|326.33|323.43|326.41|323.51|326.44|323.54|326.31|323.41|21
1644696400000|2022-02-12 20:06:40|326.42|323.52|326.41|323.51|326.6|323.7|326.4|323.5|24
1644696410000|2022-02-12 20:06:50|326.42|323.52|326.39|323.49|326.43|323.53|326.33|323.43|12
1644696420000|2022-02-12 20:07:00|326.4|323.5|326.46|323.56|326.51|323.61|326.33|323.43|21
1644696430000|2022-02-12 20:07:10|326.47|323.57|326.65|323.75|326.65|323.75|326.43|323.53|15
1644696440000|2022-02-12 20:07:20|326.55|323.65|326.62|323.72|326.65|323.75|326.55|323.65|14
1644696450000|2022-02-12 20:07:30|326.56|323.66|326.36|323.46|326.56|323.66|326.32|323.42|21
1644696460000|2022-02-12 20:07:40|326.35|323.45|326.26|323.36|326.35|323.45|326.25|323.35|13
1644696470000|2022-02-12 20:07:50|326.28|323.38|326.36|323.46|326.39|323.49|326.25|323.35|16
1644696480000|2022-02-12 20:08:00|326.37|323.47|326.41|323.51|326.45|323.55|326.37|323.47|17
1644696490000|2022-02-12 20:08:10|326.42|323.52|326.4|323.5|326.43|323.53|326.33|323.43|14
1644696500000|2022-02-12 20:08:20|326.42|323.52|326.35|323.45|326.43|323.53|326.35|323.45|7
1644696510000|2022-02-12 20:08:30|326.38|323.48|326.41|323.51|326.41|323.51|326.34|323.44|15
1644696520000|2022-02-12 20:08:40|326.4|323.5|326.39|323.49|326.41|323.51|326.35|323.45|9
1644696530000|2022-02-12 20:08:50|326.44|323.54|326.35|323.45|326.55|323.65|326.32|323.42|24
1644696540000|2022-02-12 20:09:00|326.34|323.44|326.18|323.28|326.34|323.44|326.12|323.22|20
1644696550000|2022-02-12 20:09:10|326.14|323.24|326.36|323.46|326.38|323.48|326.14|323.24|17
1644696560000|2022-02-12 20:09:20|326.37|323.47|326.4|323.5|326.41|323.51|326.32|323.42|22
1644696570000|2022-02-12 20:09:30|326.37|323.47|326.28|323.38|326.41|323.51|326.25|323.35|15
1644696580000|2022-02-12 20:09:40|326.3|323.4|326.4|323.5|326.43|323.53|326.29|323.39|24
1644696590000|2022-02-12 20:09:50|326.39|323.49|326.51|323.61|326.51|323.61|326.33|323.43|22
1644696600000|2022-02-12 20:10:00|326.44|323.54|326.45|323.55|326.51|323.61|326.44|323.54|18
1644696610000|2022-02-12 20:10:10|326.48|323.58|326.66|323.76|326.69|323.79|326.48|323.58|26
1644696620000|2022-02-12 20:10:20|326.67|323.77|326.95|324.05|326.96|324.06|326.67|323.77|25
1644696630000|2022-02-12 20:10:30|326.94|324.04|326.92|324.02|326.95|324.05|326.88|323.98|24
1644696640000|2022-02-12 20:10:40|326.91|324.01|327.01|324.11|327.01|324.11|326.89|323.99|19
1644696650000|2022-02-12 20:10:50|327.02|324.12|326.98|324.08|327.02|324.12|326.96|324.06|8
1644696660000|2022-02-12 20:11:00|326.99|324.09|326.8|323.9|327|324.1|326.78|323.88|18
1644696670000|2022-02-12 20:11:10|326.79|323.89|326.9|324|326.96|324.06|326.76|323.86|23
1644696680000|2022-02-12 20:11:20|326.91|324.01|326.92|324.02|326.94|324.04|326.88|323.98|13
1644696690000|2022-02-12 20:11:30|326.91|324.01|326.99|324.09|326.99|324.09|326.84|323.94|16
1644696700000|2022-02-12 20:11:40|327|324.1|327.08|324.18|327.15|324.25|327|324.1|28
1644696710000|2022-02-12 20:11:50|327.09|324.19|327.05|324.15|327.17|324.27|327.04|324.14|21
1644696720000|2022-02-12 20:12:00|327.04|324.14|326.96|324.06|327.04|324.14|326.94|324.04|21
1644696730000|2022-02-12 20:12:10|326.98|324.08|327.04|324.14|327.05|324.15|326.93|324.03|23
1644696740000|2022-02-12 20:12:20|327.03|324.13|326.79|323.89|327.04|324.14|326.75|323.85|22
1644696750000|2022-02-12 20:12:30|326.82|323.92|326.85|323.95|326.87|323.97|326.8|323.9|21
1644696760000|2022-02-12 20:12:40|326.86|323.96|326.84|323.94|326.86|323.96|326.81|323.91|15
1644696770000|2022-02-12 20:12:50|326.85|323.95|326.94|324.04|326.94|324.04|326.79|323.89|14
1644696780000|2022-02-12 20:13:00|326.96|324.06|326.93|324.03|326.96|324.06|326.93|324.03|13
1644696790000|2022-02-12 20:13:10|326.92|324.02|326.94|324.04|326.94|324.04|326.91|324.01|8
1644696800000|2022-02-12 20:13:20|326.97|324.07|326.93|324.03|327.02|324.12|326.93|324.03|16
1644696810000|2022-02-12 20:13:30|326.97|324.07|327.03|324.13|327.04|324.14|326.96|324.06|16
1644696820000|2022-02-12 20:13:40|326.99|324.09|327.02|324.12|327.03|324.13|326.97|324.07|19
1644696830000|2022-02-12 20:13:50|327.03|324.13|326.92|324.02|327.03|324.13|326.92|324.02|13
1644696840000|2022-02-12 20:14:00|326.93|324.03|326.93|324.03|326.97|324.07|326.81|323.91|24
1644696850000|2022-02-12 20:14:10|326.92|324.02|326.8|323.9|326.94|324.04|326.78|323.88|17
1644696860000|2022-02-12 20:14:20|326.82|323.92|326.79|323.89|326.82|323.92|326.77|323.87|15
1644696870000|2022-02-12 20:14:30|326.77|323.87|326.78|323.88|326.82|323.92|326.74|323.84|16
1644696880000|2022-02-12 20:14:40|326.82|323.92|326.86|323.96|326.95|324.05|326.82|323.92|19
1644696890000|2022-02-12 20:14:50|326.82|323.92|326.92|324.02|326.92|324.02|326.81|323.91|21
1644696900000|2022-02-12 20:15:00|326.91|324.01|327.07|324.17|327.08|324.18|326.91|324.01|17
1644696910000|2022-02-12 20:15:10|327.09|324.19|327.09|324.19|327.09|324.19|327.03|324.13|15
1644696920000|2022-02-12 20:15:20|327.08|324.18|327.08|324.18|327.1|324.2|327.03|324.13|13
1644696930000|2022-02-12 20:15:30|327.07|324.17|326.93|324.03|327.07|324.17|326.91|324.01|21
1644696940000|2022-02-12 20:15:40|326.94|324.04|327.09|324.19|327.09|324.19|326.93|324.03|17
1644696950000|2022-02-12 20:15:50|327.1|324.2|327.07|324.17|327.15|324.25|327.07|324.17|20
1644696960000|2022-02-12 20:16:00|327.06|324.16|327.12|324.22|327.12|324.22|327.06|324.16|13
1644696970000|2022-02-12 20:16:10|327.11|324.21|327.08|324.18|327.12|324.22|327.05|324.15|19
1644696980000|2022-02-12 20:16:20|327.09|324.19|327.09|324.19|327.11|324.21|327.07|324.17|16
1644696990000|2022-02-12 20:16:30|327.08|324.18|327.13|324.23|327.13|324.23|326.99|324.09|21
1644697000000|2022-02-12 20:16:40|327.12|324.22|327.1|324.2|327.13|324.23|327.1|324.2|8
1644697010000|2022-02-12 20:16:50|327.09|324.19|327.06|324.16|327.12|324.22|327.03|324.13|18
1644697020000|2022-02-12 20:17:00|327.05|324.15|327.19|324.29|327.19|324.29|327.04|324.14|17
1644697030000|2022-02-12 20:17:10|327.2|324.3|327.2|324.3|327.21|324.31|327.16|324.26|8
1644697040000|2022-02-12 20:17:20|327.21|324.31|327.19|324.29|327.21|324.31|327.17|324.27|13
1644697050000|2022-02-12 20:17:30|327.18|324.28|327.09|324.19|327.18|324.28|327.09|324.19|11
1644697060000|2022-02-12 20:17:40|327.08|324.18|327.08|324.18|327.12|324.22|327.08|324.18|6
1644697070000|2022-02-12 20:17:50|327.09|324.19|327.13|324.23|327.13|324.23|327.08|324.18|18
1644697080000|2022-02-12 20:18:00|327.12|324.22|327.11|324.21|327.13|324.23|327.09|324.19|10
1644697090000|2022-02-12 20:18:10|327.13|324.23|327.13|324.23|327.13|324.23|327.1|324.2|5
1644697100000|2022-02-12 20:18:20|327.12|324.22|327.15|324.25|327.23|324.33|327.12|324.22|17
1644697110000|2022-02-12 20:18:30|327.19|324.29|327.22|324.32|327.23|324.33|327.15|324.25|13
1644697120000|2022-02-12 20:18:40|327.21|324.31|327.22|324.32|327.24|324.34|327.2|324.3|15
1644697130000|2022-02-12 20:18:50|327.21|324.31|327.22|324.32|327.24|324.34|327.19|324.29|6
1644697140000|2022-02-12 20:19:00|327.19|324.29|327.21|324.31|327.24|324.34|327.18|324.28|11
1644697150000|2022-02-12 20:19:10|327.18|324.28|327.2|324.3|327.21|324.31|327.18|324.28|4
1644697160000|2022-02-12 20:19:20|327.18|324.28|327.15|324.25|327.2|324.3|327.14|324.24|6
1644697170000|2022-02-12 20:19:30|327.13|324.23|327.13|324.23|327.17|324.27|327.09|324.19|14
1644697180000|2022-02-12 20:19:40|327.1|324.2|326.99|324.09|327.1|324.2|326.92|324.02|27
1644697190000|2022-02-12 20:19:50|327|324.1|326.99|324.09|327.02|324.12|326.98|324.08|12
1644697200000|2022-02-12 20:20:00|327.03|324.13|327.03|324.13|327.05|324.15|327|324.1|15
1644697210000|2022-02-12 20:20:10|327.04|324.14|327.15|324.25|327.16|324.26|327.03|324.13|20
1644697220000|2022-02-12 20:20:20|327.14|324.24|327.17|324.27|327.19|324.29|327.14|324.24|13
1644697230000|2022-02-12 20:20:30|327.14|324.24|327.14|324.24|327.16|324.26|327.12|324.22|10
1644697240000|2022-02-12 20:20:40|327.12|324.22|327.26|324.36|327.27|324.37|327.12|324.22|13
1644697250000|2022-02-12 20:20:50|327.27|324.37|327.24|324.34|327.28|324.38|327.21|324.31|19
1644697260000|2022-02-12 20:21:00|327.26|324.36|327.28|324.38|327.28|324.38|327.25|324.35|9
1644697270000|2022-02-12 20:21:10|327.27|324.37|327.26|324.36|327.28|324.38|327.26|324.36|8
1644697280000|2022-02-12 20:21:20|327.23|324.33|327.12|324.22|327.26|324.36|327.08|324.18|20
1644697290000|2022-02-12 20:21:30|327.09|324.19|327.04|324.14|327.09|324.19|327.04|324.14|4
1644697300000|2022-02-12 20:21:40|327.08|324.18|327.04|324.14|327.1|324.2|327.04|324.14|14
1644697310000|2022-02-12 20:21:50|327.07|324.17|327.11|324.21|327.12|324.22|327.05|324.15|13
1644697320000|2022-02-12 20:22:00|327.14|324.24|327.32|324.42|327.32|324.42|327.12|324.22|18
1644697330000|2022-02-12 20:22:10|327.31|324.41|327.43|324.53|327.45|324.55|327.31|324.41|26
1644697340000|2022-02-12 20:22:20|327.47|324.57|327.69|324.79|327.71|324.81|327.46|324.56|28
1644697350000|2022-02-12 20:22:30|327.63|324.73|327.78|324.88|327.78|324.88|327.55|324.65|26
1644697360000|2022-02-12 20:22:40|327.83|324.93|327.67|324.77|327.83|324.93|327.63|324.73|19
1644697370000|2022-02-12 20:22:50|327.68|324.78|327.79|324.89|327.79|324.89|327.67|324.77|16
1644697380000|2022-02-12 20:23:00|327.81|324.91|327.82|324.92|327.82|324.92|327.81|324.91|2
1644697390000|2022-02-12 20:23:10|327.81|324.91|327.81|324.91|327.81|324.91|327.81|324.91|1
1644697400000|2022-02-12 20:23:20|327.82|324.92|327.89|324.99|327.9|325|327.82|324.92|9
1644697410000|2022-02-12 20:23:30|327.88|324.98|327.63|324.73|327.88|324.98|327.63|324.73|18
1644697420000|2022-02-12 20:23:40|327.67|324.77|327.8|324.9|327.8|324.9|327.63|324.73|18
1644697430000|2022-02-12 20:23:50|327.81|324.91|327.79|324.89|327.84|324.94|327.7|324.8|21
1644697440000|2022-02-12 20:24:00|327.78|324.88|327.75|324.85|327.78|324.88|327.72|324.82|9
1644697450000|2022-02-12 20:24:10|327.74|324.84|327.74|324.84|327.75|324.85|327.72|324.82|8
1644697460000|2022-02-12 20:24:20|327.75|324.85|327.75|324.85|327.75|324.85|327.74|324.84|5
1644697470000|2022-02-12 20:24:30|327.76|324.86|327.64|324.74|327.76|324.86|327.61|324.71|15
1644697480000|2022-02-12 20:24:40|327.63|324.73|327.65|324.75|327.66|324.76|327.57|324.67|18
1644697490000|2022-02-12 20:24:50|327.66|324.76|327.76|324.86|327.77|324.87|327.65|324.75|24
1644697500000|2022-02-12 20:25:00|327.74|324.84|327.72|324.82|327.77|324.87|327.71|324.81|12
1644697510000|2022-02-12 20:25:10|327.71|324.81|327.82|324.92|327.82|324.92|327.67|324.77|18
1644697520000|2022-02-12 20:25:20|327.81|324.91|327.82|324.92|327.82|324.92|327.8|324.9|7
1644697530000|2022-02-12 20:25:30|327.77|324.87|327.75|324.85|327.77|324.87|327.72|324.82|9
1644697540000|2022-02-12 20:25:40|327.76|324.86|327.8|324.9|327.8|324.9|327.71|324.81|20
1644697550000|2022-02-12 20:25:50|327.79|324.89|327.84|324.94|327.9|325|327.79|324.89|11
1644697560000|2022-02-12 20:26:00|327.86|324.96|327.77|324.87|327.88|324.98|327.75|324.85|16
1644697570000|2022-02-12 20:26:10|327.78|324.88|327.78|324.88|327.81|324.91|327.75|324.85|13
1644697580000|2022-02-12 20:26:20|327.8|324.9|327.7|324.8|327.8|324.9|327.68|324.78|17
1644697590000|2022-02-12 20:26:30|327.69|324.79|327.66|324.76|327.69|324.79|327.65|324.75|14
1644697600000|2022-02-12 20:26:40|327.67|324.77|327.7|324.8|327.72|324.82|327.67|324.77|14
1644697610000|2022-02-12 20:26:50|327.67|324.77|327.76|324.86|327.78|324.88|327.67|324.77|11
1644697620000|2022-02-12 20:27:00|327.77|324.87|327.68|324.78|327.78|324.88|327.67|324.77|14
1644697630000|2022-02-12 20:27:10|327.69|324.79|327.67|324.77|327.69|324.79|327.63|324.73|11
1644697640000|2022-02-12 20:27:20|327.66|324.76|327.67|324.77|327.7|324.8|327.59|324.69|22
1644697650000|2022-02-12 20:27:30|327.66|324.76|327.67|324.77|327.71|324.81|327.66|324.76|15
1644697660000|2022-02-12 20:27:40|327.68|324.78|327.6|324.7|327.68|324.78|327.59|324.69|11
1644697670000|2022-02-12 20:27:50|327.56|324.66|327.54|324.64|327.6|324.7|327.5|324.6|16
1644697680000|2022-02-12 20:28:00|327.53|324.63|327.53|324.63|327.55|324.65|327.52|324.62|6
1644697690000|2022-02-12 20:28:10|327.51|324.61|327.5|324.6|327.53|324.63|327.5|324.6|6
1644697700000|2022-02-12 20:28:20|327.49|324.59|327.43|324.53|327.49|324.59|327.43|324.53|7
1644697730000|2022-02-12 20:28:50|327.45|324.55|327.29|324.39|327.48|324.58|327.23|324.33|17
1644697740000|2022-02-12 20:29:00|327.28|324.38|327.3|324.4|327.33|324.43|327.24|324.34|12
1644697750000|2022-02-12 20:29:10|327.33|324.43|327.39|324.49|327.39|324.49|327.32|324.42|10
1644697760000|2022-02-12 20:29:20|327.38|324.48|327.35|324.45|327.38|324.48|327.35|324.45|2
1644697770000|2022-02-12 20:29:30|327.37|324.47|327.37|324.47|327.37|324.47|327.37|324.47|1
1644697780000|2022-02-12 20:29:40|327.36|324.46|327.36|324.46|327.37|324.47|327.36|324.46|3
1644697790000|2022-02-12 20:29:50|327.35|324.45|327.27|324.37|327.35|324.45|327.27|324.37|15
1644697800000|2022-02-12 20:30:00|327.28|324.38|327.56|324.66|327.57|324.67|327.28|324.38|22
1644697810000|2022-02-12 20:30:10|327.55|324.65|327.6|324.7|327.62|324.72|327.55|324.65|12
1644697820000|2022-02-12 20:30:20|327.59|324.69|327.59|324.69|327.59|324.69|327.59|324.69|1
1644697830000|2022-02-12 20:30:30|327.61|324.71|327.65|324.75|327.67|324.77|327.61|324.71|10
1644697840000|2022-02-12 20:30:40|327.68|324.78|327.87|324.97|327.89|324.99|327.68|324.78|24
1644697850000|2022-02-12 20:30:50|327.88|324.98|327.89|324.99|327.89|324.99|327.87|324.97|4
1644697860000|2022-02-12 20:31:00|327.92|325.02|327.92|325.02|327.92|325.02|327.91|325.01|13
1644697870000|2022-02-12 20:31:10|327.91|325.01|327.89|324.99|327.92|325.02|327.88|324.98|12
1644697880000|2022-02-12 20:31:20|327.88|324.98|327.66|324.76|327.89|324.99|327.66|324.76|18
1644697890000|2022-02-12 20:31:30|327.64|324.74|327.64|324.74|327.65|324.75|327.56|324.66|20
1644697900000|2022-02-12 20:31:40|327.63|324.73|327.63|324.73|327.65|324.75|327.61|324.71|20
1644697910000|2022-02-12 20:31:50|327.64|324.74|327.72|324.82|327.76|324.86|327.63|324.73|12
1644697920000|2022-02-12 20:32:00|327.71|324.81|327.72|324.82|327.75|324.85|327.71|324.81|16
1644697930000|2022-02-12 20:32:10|327.74|324.84|327.5|324.6|327.74|324.84|327.47|324.57|21
1644697940000|2022-02-12 20:32:20|327.49|324.59|327.42|324.52|327.49|324.59|327.38|324.48|12
1644697950000|2022-02-12 20:32:30|327.4|324.5|327.42|324.52|327.42|324.52|327.4|324.5|3
1644697960000|2022-02-12 20:32:40|327.43|324.53|327.51|324.61|327.53|324.63|327.43|324.53|12
1644697970000|2022-02-12 20:32:50|327.53|324.63|327.49|324.59|327.53|324.63|327.49|324.59|10
1644697980000|2022-02-12 20:33:00|327.5|324.6|327.45|324.55|327.5|324.6|327.43|324.53|8
1644697990000|2022-02-12 20:33:10|327.46|324.56|327.48|324.58|327.49|324.59|327.45|324.55|15
1644698000000|2022-02-12 20:33:20|327.47|324.57|327.37|324.47|327.49|324.59|327.37|324.47|16
1644698010000|2022-02-12 20:33:30|327.36|324.46|327.35|324.45|327.37|324.47|327.34|324.44|7
1644698020000|2022-02-12 20:33:40|327.36|324.46|327.38|324.48|327.39|324.49|327.36|324.46|11
1644698030000|2022-02-12 20:33:50|327.37|324.47|327.46|324.56|327.47|324.57|327.37|324.47|9
1644698040000|2022-02-12 20:34:00|327.45|324.55|327.46|324.56|327.46|324.56|327.45|324.55|4
1644698050000|2022-02-12 20:34:10|327.48|324.58|327.53|324.63|327.55|324.65|327.48|324.58|9
1644698060000|2022-02-12 20:34:20|327.54|324.64|327.53|324.63|327.54|324.64|327.52|324.62|8
1644698070000|2022-02-12 20:34:30|327.52|324.62|327.54|324.64|327.54|324.64|327.52|324.62|7
1644698080000|2022-02-12 20:34:40|327.56|324.66|327.56|324.66|327.57|324.67|327.52|324.62|7
1644698090000|2022-02-12 20:34:50|327.58|324.68|327.72|324.82|327.73|324.83|327.58|324.68|11
1644698100000|2022-02-12 20:35:00|327.71|324.81|327.81|324.91|327.81|324.91|327.71|324.81|5
1644698110000|2022-02-12 20:35:10|327.82|324.92|327.76|324.86|327.84|324.94|327.76|324.86|10
1644698120000|2022-02-12 20:35:20|327.75|324.85|327.79|324.89|327.79|324.89|327.68|324.78|17
1644698130000|2022-02-12 20:35:30|327.78|324.88|327.76|324.86|327.78|324.88|327.75|324.85|5
1644698140000|2022-02-12 20:35:40|327.79|324.89|327.76|324.86|327.79|324.89|327.74|324.84|13
1644698150000|2022-02-12 20:35:50|327.77|324.87|327.56|324.66|327.77|324.87|327.51|324.61|25
1644698160000|2022-02-12 20:36:00|327.54|324.64|327.43|324.53|327.55|324.65|327.38|324.48|20
1644698170000|2022-02-12 20:36:10|327.44|324.54|327.42|324.52|327.45|324.55|327.42|324.52|5
1644698190000|2022-02-12 20:36:30|327.43|324.53|327.58|324.68|327.58|324.68|327.43|324.53|9
1644698200000|2022-02-12 20:36:40|327.57|324.67|327.76|324.86|327.77|324.87|327.57|324.67|17
1644698210000|2022-02-12 20:36:50|327.77|324.87|327.68|324.78|327.77|324.87|327.68|324.78|15
1644698220000|2022-02-12 20:37:00|327.72|324.82|327.73|324.83|327.73|324.83|327.72|324.82|4
1644698230000|2022-02-12 20:37:10|327.74|324.84|327.82|324.92|327.82|324.92|327.74|324.84|12
1644698240000|2022-02-12 20:37:20|327.81|324.91|327.59|324.69|327.81|324.91|327.59|324.69|17
1644698250000|2022-02-12 20:37:30|327.6|324.7|327.61|324.71|327.61|324.71|327.6|324.7|4
1644698260000|2022-02-12 20:37:40|327.62|324.72|327.72|324.82|327.73|324.83|327.61|324.71|9
1644698270000|2022-02-12 20:37:50|327.73|324.83|327.72|324.82|327.74|324.84|327.71|324.81|15
1644698280000|2022-02-12 20:38:00|327.71|324.81|327.71|324.81|327.72|324.82|327.68|324.78|5
1644698290000|2022-02-12 20:38:10|327.68|324.78|327.54|324.64|327.71|324.81|327.53|324.63|14
1644698300000|2022-02-12 20:38:20|327.53|324.63|327.45|324.55|327.54|324.64|327.45|324.55|5
1644698310000|2022-02-12 20:38:30|327.46|324.56|327.36|324.46|327.47|324.57|327.34|324.44|9
1644698320000|2022-02-12 20:38:40|327.35|324.45|327.21|324.31|327.35|324.45|327.21|324.31|14
1644698330000|2022-02-12 20:38:50|327.22|324.32|327.17|324.27|327.25|324.35|327.17|324.27|10
1644698340000|2022-02-12 20:39:00|327.18|324.28|327.24|324.34|327.26|324.36|327.13|324.23|16
1644698350000|2022-02-12 20:39:10|327.25|324.35|327.42|324.52|327.45|324.55|327.25|324.35|22
1644698360000|2022-02-12 20:39:20|327.41|324.51|327.38|324.48|327.45|324.55|327.38|324.48|18
1644698370000|2022-02-12 20:39:30|327.39|324.49|327.39|324.49|327.39|324.49|327.38|324.48|9
1644698380000|2022-02-12 20:39:40|327.4|324.5|327.4|324.5|327.45|324.55|327.4|324.5|14
1644698390000|2022-02-12 20:39:50|327.41|324.51|327.44|324.54|327.44|324.54|327.4|324.5|4
1644698400000|2022-02-12 20:40:00|327.45|324.55|327.41|324.51|327.46|324.56|327.41|324.51|7
1644698410000|2022-02-12 20:40:10|327.42|324.52|327.44|324.54|327.45|324.55|327.41|324.51|17
1644698420000|2022-02-12 20:40:20|327.43|324.53|327.4|324.5|327.44|324.54|327.36|324.46|15
1644698430000|2022-02-12 20:40:30|327.41|324.51|327.39|324.49|327.42|324.52|327.39|324.49|10
1644698440000|2022-02-12 20:40:40|327.38|324.48|327.38|324.48|327.39|324.49|327.38|324.48|9
1644698450000|2022-02-12 20:40:50|327.36|324.46|327.41|324.51|327.41|324.51|327.36|324.46|8
1644698460000|2022-02-12 20:41:00|327.42|324.52|327.42|324.52|327.42|324.52|327.41|324.51|5
1644698470000|2022-02-12 20:41:10|327.43|324.53|327.45|324.55|327.45|324.55|327.42|324.52|7
1644698480000|2022-02-12 20:41:20|327.44|324.54|327.43|324.53|327.44|324.54|327.41|324.51|7
1644698490000|2022-02-12 20:41:30|327.41|324.51|327.45|324.55|327.45|324.55|327.4|324.5|9
1644698500000|2022-02-12 20:41:40|327.44|324.54|327.45|324.55|327.45|324.55|327.37|324.47|14
1644698510000|2022-02-12 20:41:50|327.41|324.51|327.34|324.44|327.42|324.52|327.32|324.42|15
1644698520000|2022-02-12 20:42:00|327.33|324.43|327.31|324.41|327.35|324.45|327.31|324.41|8
1644698530000|2022-02-12 20:42:10|327.32|324.42|327.31|324.41|327.32|324.42|327.31|324.41|2
1644698540000|2022-02-12 20:42:20|327.32|324.42|327.31|324.41|327.33|324.43|327.31|324.41|11
1644698550000|2022-02-12 20:42:30|327.32|324.42|327.5|324.6|327.5|324.6|327.32|324.42|19
1644698560000|2022-02-12 20:42:40|327.49|324.59|327.58|324.68|327.62|324.72|327.48|324.58|14
1644698570000|2022-02-12 20:42:50|327.59|324.69|327.59|324.69|327.61|324.71|327.57|324.67|12
1644698580000|2022-02-12 20:43:00|327.57|324.67|327.52|324.62|327.59|324.69|327.51|324.61|12
1644698590000|2022-02-12 20:43:10|327.5|324.6|327.44|324.54|327.5|324.6|327.41|324.51|12
1644698600000|2022-02-12 20:43:20|327.43|324.53|327.43|324.53|327.45|324.55|327.42|324.52|10
1644698610000|2022-02-12 20:43:30|327.4|324.5|327.44|324.54|327.46|324.56|327.4|324.5|9
1644698620000|2022-02-12 20:43:40|327.42|324.52|327.41|324.51|327.47|324.57|327.4|324.5|13
1644698630000|2022-02-12 20:43:50|327.42|324.52|327.63|324.73|327.63|324.73|327.42|324.52|17
1644698640000|2022-02-12 20:44:00|327.64|324.74|327.53|324.63|327.67|324.77|327.52|324.62|17
1644698650000|2022-02-12 20:44:10|327.52|324.62|327.51|324.61|327.54|324.64|327.5|324.6|13
1644698660000|2022-02-12 20:44:20|327.5|324.6|327.42|324.52|327.51|324.61|327.38|324.48|17
1644698670000|2022-02-12 20:44:30|327.43|324.53|327.47|324.57|327.48|324.58|327.42|324.52|14
1644698680000|2022-02-12 20:44:40|327.46|324.56|327.46|324.56|327.48|324.58|327.43|324.53|14
1644698690000|2022-02-12 20:44:50|327.45|324.55|327.51|324.61|327.51|324.61|327.42|324.52|16
1644698700000|2022-02-12 20:45:00|327.5|324.6|327.44|324.54|327.51|324.61|327.42|324.52|16
1644698710000|2022-02-12 20:45:10|327.45|324.55|327.47|324.57|327.49|324.59|327.43|324.53|11
1644698720000|2022-02-12 20:45:20|327.43|324.53|327.57|324.67|327.58|324.68|327.43|324.53|10
1644698730000|2022-02-12 20:45:30|327.56|324.66|327.56|324.66|327.57|324.67|327.55|324.65|8
1644698740000|2022-02-12 20:45:40|327.57|324.67|327.7|324.8|327.71|324.81|327.57|324.67|18
1644698750000|2022-02-12 20:45:50|327.69|324.79|327.72|324.82|327.72|324.82|327.68|324.78|19
1644698760000|2022-02-12 20:46:00|327.68|324.78|327.7|324.8|327.72|324.82|327.68|324.78|10
1644698770000|2022-02-12 20:46:10|327.72|324.82|327.71|324.81|327.72|324.82|327.69|324.79|5
1644698780000|2022-02-12 20:46:20|327.73|324.83|327.74|324.84|327.75|324.85|327.73|324.83|8
1644698790000|2022-02-12 20:46:30|327.71|324.81|327.56|324.66|327.71|324.81|327.56|324.66|9
1644698800000|2022-02-12 20:46:40|327.54|324.64|327.55|324.65|327.58|324.68|327.49|324.59|21
1644698810000|2022-02-12 20:46:50|327.56|324.66|327.58|324.68|327.58|324.68|327.55|324.65|10
1644698820000|2022-02-12 20:47:00|327.57|324.67|327.5|324.6|327.58|324.68|327.48|324.58|14
1644698830000|2022-02-12 20:47:10|327.51|324.61|327.53|324.63|327.53|324.63|327.5|324.6|14
1644698840000|2022-02-12 20:47:20|327.52|324.62|327.43|324.53|327.54|324.64|327.42|324.52|15
1644698850000|2022-02-12 20:47:30|327.42|324.52|327.51|324.61|327.51|324.61|327.38|324.48|14
1644698860000|2022-02-12 20:47:40|327.53|324.63|327.52|324.62|327.55|324.65|327.52|324.62|9
1644698870000|2022-02-12 20:47:50|327.53|324.63|327.55|324.65|327.56|324.66|327.53|324.63|7
1644698880000|2022-02-12 20:48:00|327.53|324.63|327.39|324.49|327.55|324.65|327.38|324.48|19
1644698890000|2022-02-12 20:48:10|327.38|324.48|327.33|324.43|327.38|324.48|327.33|324.43|9
1644698900000|2022-02-12 20:48:20|327.34|324.44|327.34|324.44|327.54|324.64|327.34|324.44|20
1644698910000|2022-02-12 20:48:30|327.33|324.43|327.35|324.45|327.36|324.46|327.33|324.43|14
1644698920000|2022-02-12 20:48:40|327.38|324.48|327.45|324.55|327.47|324.57|327.36|324.46|13
1644698930000|2022-02-12 20:48:50|327.41|324.51|327.33|324.43|327.45|324.55|327.33|324.43|20
1644698940000|2022-02-12 20:49:00|327.35|324.45|327.35|324.45|327.36|324.46|327.34|324.44|7
1644698950000|2022-02-12 20:49:10|327.34|324.44|327.28|324.38|327.34|324.44|327.22|324.32|18
1644698960000|2022-02-12 20:49:20|327.27|324.37|327.25|324.35|327.28|324.38|327.22|324.32|12
1644698970000|2022-02-12 20:49:30|327.24|324.34|327.18|324.28|327.24|324.34|327.17|324.27|14
1644698980000|2022-02-12 20:49:40|327.19|324.29|327.2|324.3|327.22|324.32|327.18|324.28|8
1644698990000|2022-02-12 20:49:50|327.21|324.31|327.28|324.38|327.28|324.38|327.19|324.29|18
1644699000000|2022-02-12 20:50:00|327.27|324.37|327.26|324.36|327.27|324.37|327.23|324.33|18
1644699010000|2022-02-12 20:50:10|327.28|324.38|327.33|324.43|327.38|324.48|327.28|324.38|17
1644699020000|2022-02-12 20:50:20|327.32|324.42|327.45|324.55|327.45|324.55|327.32|324.42|21
1644699030000|2022-02-12 20:50:30|327.46|324.56|327.56|324.66|327.59|324.69|327.46|324.56|20
1644699040000|2022-02-12 20:50:40|327.57|324.67|327.57|324.67|327.58|324.68|327.53|324.63|14
1644699050000|2022-02-12 20:50:50|327.59|324.69|327.58|324.68|327.59|324.69|327.56|324.66|7
1644699060000|2022-02-12 20:51:00|327.56|324.66|327.61|324.71|327.63|324.73|327.56|324.66|10
1644699070000|2022-02-12 20:51:10|327.62|324.72|327.6|324.7|327.64|324.74|327.58|324.68|14
1644699080000|2022-02-12 20:51:20|327.59|324.69|327.41|324.51|327.59|324.69|327.41|324.51|20
1644699090000|2022-02-12 20:51:30|327.4|324.5|327.39|324.49|327.41|324.51|327.37|324.47|16
1644699100000|2022-02-12 20:51:40|327.4|324.5|327.38|324.48|327.4|324.5|327.38|324.48|14
1644699110000|2022-02-12 20:51:50|327.39|324.49|327.38|324.48|327.39|324.49|327.35|324.45|11
1644699120000|2022-02-12 20:52:00|327.39|324.49|327.4|324.5|327.4|324.5|327.36|324.46|13
1644699130000|2022-02-12 20:52:10|327.39|324.49|327.39|324.49|327.4|324.5|327.38|324.48|7
1644699140000|2022-02-12 20:52:20|327.36|324.46|327.39|324.49|327.39|324.49|327.36|324.46|3
1644699150000|2022-02-12 20:52:30|327.37|324.47|327.35|324.45|327.38|324.48|327.34|324.44|9
1644699160000|2022-02-12 20:52:40|327.38|324.48|327.35|324.45|327.38|324.48|327.34|324.44|6
1644699170000|2022-02-12 20:52:50|327.36|324.46|327.31|324.41|327.38|324.48|327.31|324.41|6
1644699180000|2022-02-12 20:53:00|327.32|324.42|327.33|324.43|327.34|324.44|327.32|324.42|7
1644699190000|2022-02-12 20:53:10|327.32|324.42|327.36|324.46|327.38|324.48|327.32|324.42|10
1644699200000|2022-02-12 20:53:20|327.35|324.45|327.3|324.4|327.37|324.47|327.29|324.39|12
1644699210000|2022-02-12 20:53:30|327.34|324.44|327.25|324.35|327.34|324.44|327.24|324.34|13
1644699220000|2022-02-12 20:53:40|327.24|324.34|327.2|324.3|327.25|324.35|327.14|324.24|13
1644699230000|2022-02-12 20:53:50|327.19|324.29|327.16|324.26|327.2|324.3|327.16|324.26|9
1644699240000|2022-02-12 20:54:00|327.18|324.28|327.16|324.26|327.18|324.28|327.15|324.25|13
1644699250000|2022-02-12 20:54:10|327.17|324.27|327.12|324.22|327.17|324.27|327.11|324.21|9
1644699260000|2022-02-12 20:54:20|327.11|324.21|327.05|324.15|327.12|324.22|327.05|324.15|15
1644699270000|2022-02-12 20:54:30|327.04|324.14|327.12|324.22|327.16|324.26|327.03|324.13|13
1644699280000|2022-02-12 20:54:40|327.17|324.27|327.17|324.27|327.18|324.28|327.14|324.24|7
1644699290000|2022-02-12 20:54:50|327.15|324.25|327.17|324.27|327.18|324.28|327.14|324.24|11
1644699300000|2022-02-12 20:55:00|327.18|324.28|327.2|324.3|327.2|324.3|327.15|324.25|12
1644699310000|2022-02-12 20:55:10|327.19|324.29|327.25|324.35|327.28|324.38|327.18|324.28|15
1644699320000|2022-02-12 20:55:20|327.24|324.34|327.26|324.36|327.27|324.37|327.24|324.34|4
1644699330000|2022-02-12 20:55:30|327.23|324.33|327.21|324.31|327.27|324.37|327.18|324.28|16
1644699340000|2022-02-12 20:55:40|327.2|324.3|327.25|324.35|327.25|324.35|327.18|324.28|12
1644699350000|2022-02-12 20:55:50|327.24|324.34|327.27|324.37|327.29|324.39|327.24|324.34|14
1644699360000|2022-02-12 20:56:00|327.28|324.38|327.29|324.39|327.29|324.39|327.26|324.36|11
1644699370000|2022-02-12 20:56:10|327.26|324.36|327.28|324.38|327.29|324.39|327.25|324.35|13
1644699380000|2022-02-12 20:56:20|327.25|324.35|327.29|324.39|327.3|324.4|327.25|324.35|6
1644699390000|2022-02-12 20:56:30|327.25|324.35|327.27|324.37|327.29|324.39|327.25|324.35|8
1644699400000|2022-02-12 20:56:40|327.25|324.35|327.25|324.35|327.25|324.35|327.19|324.29|14
1644699410000|2022-02-12 20:56:50|327.24|324.34|327.21|324.31|327.25|324.35|327.19|324.29|12
1644699420000|2022-02-12 20:57:00|327.2|324.3|327.15|324.25|327.21|324.31|327.15|324.25|11
1644699430000|2022-02-12 20:57:10|327.14|324.24|327.06|324.16|327.15|324.25|327.03|324.13|23
1644699440000|2022-02-12 20:57:20|327.03|324.13|326.99|324.09|327.03|324.13|326.97|324.07|11
1644699450000|2022-02-12 20:57:30|326.98|324.08|326.9|324|326.98|324.08|326.88|323.98|24
1644699460000|2022-02-12 20:57:40|326.91|324.01|326.79|323.89|326.94|324.04|326.78|323.88|17
1644699470000|2022-02-12 20:57:50|326.8|323.9|326.84|323.94|326.87|323.97|326.78|323.88|19
1644699480000|2022-02-12 20:58:00|326.83|323.93|326.85|323.95|326.86|323.96|326.8|323.9|11
1644699490000|2022-02-12 20:58:10|326.84|323.94|326.83|323.93|326.86|323.96|326.79|323.89|14
1644699500000|2022-02-12 20:58:20|326.84|323.94|326.84|323.94|326.86|323.96|326.83|323.93|5
1644699510000|2022-02-12 20:58:30|326.83|323.93|327|324.1|327.03|324.13|326.83|323.93|16
1644699520000|2022-02-12 20:58:40|327.03|324.13|327|324.1|327.03|324.13|326.97|324.07|10
1644699530000|2022-02-12 20:58:50|327.03|324.13|327.01|324.11|327.04|324.14|327|324.1|6
1644699540000|2022-02-12 20:59:00|327|324.1|327.09|324.19|327.09|324.19|326.97|324.07|16
1644699550000|2022-02-12 20:59:10|327.1|324.2|327.06|324.16|327.1|324.2|327.06|324.16|12
1644699560000|2022-02-12 20:59:20|327.01|324.11|326.99|324.09|327.04|324.14|326.95|324.05|18
1644699570000|2022-02-12 20:59:30|327.01|324.11|326.99|324.09|327.01|324.11|326.97|324.07|10
1644699580000|2022-02-12 20:59:40|327|324.1|327.08|324.18|327.08|324.18|326.99|324.09|14
1644699590000|2022-02-12 20:59:50|327.05|324.15|327.04|324.14|327.1|324.2|327.04|324.14|9
1644699600000|2022-02-12 21:00:00|327.08|324.18|326.93|324.03|327.08|324.18|326.9|324|20
1644699610000|2022-02-12 21:00:10|326.92|324.02|326.99|324.09|327.05|324.15|326.92|324.02|16
1644699620000|2022-02-12 21:00:20|326.97|324.07|326.94|324.04|327.01|324.11|326.93|324.03|14
1644699630000|2022-02-12 21:00:30|326.97|324.07|327.03|324.13|327.04|324.14|326.94|324.04|17
1644699640000|2022-02-12 21:00:40|327.02|324.12|326.96|324.06|327.02|324.12|326.92|324.02|17
1644699650000|2022-02-12 21:00:50|326.94|324.04|327.11|324.21|327.12|324.22|326.92|324.02|20
1644699660000|2022-02-12 21:01:00|327.23|324.33|327.2|324.3|327.26|324.36|327.19|324.29|17
1644699670000|2022-02-12 21:01:10|327.19|324.29|327.06|324.16|327.22|324.32|327.06|324.16|17
1644699680000|2022-02-12 21:01:20|327.07|324.17|327.09|324.19|327.15|324.25|327.07|324.17|18
1644699690000|2022-02-12 21:01:30|327.08|324.18|327.06|324.16|327.09|324.19|327.05|324.15|11
1644699700000|2022-02-12 21:01:40|327.05|324.15|327.34|324.44|327.34|324.44|327.02|324.12|17
1644699710000|2022-02-12 21:01:50|327.33|324.43|327.38|324.48|327.38|324.48|327.33|324.43|13
1644699720000|2022-02-12 21:02:00|327.39|324.49|327.25|324.35|327.39|324.49|327.23|324.33|23
1644699730000|2022-02-12 21:02:10|327.24|324.34|327.19|324.29|327.24|324.34|327.19|324.29|16
1644699740000|2022-02-12 21:02:20|327.16|324.26|327.15|324.25|327.17|324.27|327.12|324.22|15
1644699750000|2022-02-12 21:02:30|327.14|324.24|327.13|324.23|327.17|324.27|327.12|324.22|16
1644699760000|2022-02-12 21:02:40|327.12|324.22|327.12|324.22|327.16|324.26|327.09|324.19|21
1644699770000|2022-02-12 21:02:50|327.14|324.24|327.15|324.25|327.15|324.25|327.1|324.2|8
1644699780000|2022-02-12 21:03:00|327.12|324.22|327.09|324.19|327.14|324.24|327.05|324.15|17
1644699790000|2022-02-12 21:03:10|327.1|324.2|327|324.1|327.1|324.2|326.96|324.06|18
1644699800000|2022-02-12 21:03:20|326.98|324.08|326.99|324.09|326.99|324.09|326.95|324.05|12
1644699810000|2022-02-12 21:03:30|326.96|324.06|327.04|324.14|327.04|324.14|326.93|324.03|22
1644699820000|2022-02-12 21:03:40|327.03|324.13|327.04|324.14|327.04|324.14|327|324.1|13
1644699830000|2022-02-12 21:03:50|327.05|324.15|327.04|324.14|327.05|324.15|327.02|324.12|11
1644699840000|2022-02-12 21:04:00|327.03|324.13|326.95|324.05|327.03|324.13|326.94|324.04|14
1644699850000|2022-02-12 21:04:10|326.94|324.04|326.89|323.99|326.97|324.07|326.88|323.98|15
1644699860000|2022-02-12 21:04:20|326.9|324|327.03|324.13|327.03|324.13|326.87|323.97|20
1644699870000|2022-02-12 21:04:30|327.02|324.12|327.04|324.14|327.04|324.14|327.01|324.11|11
1644699880000|2022-02-12 21:04:40|327.03|324.13|327.08|324.18|327.09|324.19|327.02|324.12|9
1644699890000|2022-02-12 21:04:50|327.07|324.17|327.03|324.13|327.09|324.19|327.03|324.13|17
1644699900000|2022-02-12 21:05:00|327.05|324.15|327.03|324.13|327.09|324.19|327.03|324.13|18
1644699910000|2022-02-12 21:05:10|327.06|324.16|327.01|324.11|327.07|324.17|327|324.1|11
1644699920000|2022-02-12 21:05:20|327|324.1|326.94|324.04|327.02|324.12|326.94|324.04|14
1644699930000|2022-02-12 21:05:30|326.93|324.03|326.94|324.04|326.94|324.04|326.93|324.03|4
1644699940000|2022-02-12 21:05:40|326.93|324.03|326.92|324.02|326.95|324.05|326.92|324.02|5
1644699950000|2022-02-12 21:05:50|326.93|324.03|326.92|324.02|326.93|324.03|326.91|324.01|6
1644699960000|2022-02-12 21:06:00|326.91|324.01|326.89|323.99|326.92|324.02|326.88|323.98|23
1644699970000|2022-02-12 21:06:10|326.88|323.98|326.86|323.96|326.9|324|326.85|323.95|14
1644699980000|2022-02-12 21:06:20|326.85|323.95|326.83|323.93|326.88|323.98|326.79|323.89|17
1644699990000|2022-02-12 21:06:30|326.84|323.94|326.78|323.88|326.84|323.94|326.78|323.88|3
1644700000000|2022-02-12 21:06:40|326.79|323.89|326.84|323.94|326.84|323.94|326.79|323.89|11
1644700010000|2022-02-12 21:06:50|326.83|323.93|326.85|323.95|326.86|323.96|326.82|323.92|20
1644700020000|2022-02-12 21:07:00|326.86|323.96|326.81|323.91|326.86|323.96|326.8|323.9|14
1644700030000|2022-02-12 21:07:10|326.8|323.9|326.8|323.9|326.83|323.93|326.79|323.89|17
1644700040000|2022-02-12 21:07:20|326.79|323.89|326.82|323.92|326.87|323.97|326.77|323.87|24
1644700050000|2022-02-12 21:07:30|326.81|323.91|326.52|323.62|326.81|323.91|326.5|323.6|20
1644700060000|2022-02-12 21:07:40|326.53|323.63|326.44|323.54|326.54|323.64|326.44|323.54|21
1644700070000|2022-02-12 21:07:50|326.43|323.53|326.42|323.52|326.46|323.56|326.42|323.52|8
1644700080000|2022-02-12 21:08:00|326.43|323.53|326.42|323.52|326.45|323.55|326.39|323.49|10
1644700090000|2022-02-12 21:08:10|326.45|323.55|326.7|323.8|326.7|323.8|326.45|323.55|11
1644700100000|2022-02-12 21:08:20|326.71|323.81|326.85|323.95|326.87|323.97|326.7|323.8|19
1644700110000|2022-02-12 21:08:30|326.86|323.96|326.7|323.8|326.9|324|326.7|323.8|20
1644700120000|2022-02-12 21:08:40|326.77|323.87|326.77|323.87|326.8|323.9|326.77|323.87|13
1644700130000|2022-02-12 21:08:50|326.76|323.86|326.77|323.87|326.78|323.88|326.73|323.83|13
1644700140000|2022-02-12 21:09:00|326.76|323.86|326.76|323.86|326.78|323.88|326.73|323.83|14
1644700150000|2022-02-12 21:09:10|326.78|323.88|326.76|323.86|326.78|323.88|326.74|323.84|9
1644700160000|2022-02-12 21:09:20|326.75|323.85|326.74|323.84|326.78|323.88|326.69|323.79|17
1644700170000|2022-02-12 21:09:30|326.7|323.8|326.74|323.84|326.75|323.85|326.7|323.8|10
1644700180000|2022-02-12 21:09:40|326.73|323.83|326.59|323.69|326.76|323.86|326.54|323.64|23
1644700190000|2022-02-12 21:09:50|326.58|323.68|326.52|323.62|326.59|323.69|326.48|323.58|22
1644700200000|2022-02-12 21:10:00|326.55|323.65|326.51|323.61|326.56|323.66|326.48|323.58|21
1644700210000|2022-02-12 21:10:10|326.5|323.6|326.52|323.62|326.53|323.63|326.49|323.59|18
1644700220000|2022-02-12 21:10:20|326.53|323.63|326.68|323.78|326.74|323.84|326.52|323.62|25
1644700230000|2022-02-12 21:10:30|326.69|323.79|326.57|323.67|326.7|323.8|326.56|323.66|23
1644700240000|2022-02-12 21:10:40|326.56|323.66|326.58|323.68|326.6|323.7|326.56|323.66|23
1644700250000|2022-02-12 21:10:50|326.57|323.67|326.55|323.65|326.58|323.68|326.54|323.64|12
1644700260000|2022-02-12 21:11:00|326.56|323.66|326.57|323.67|326.59|323.69|326.53|323.63|15
1644700270000|2022-02-12 21:11:10|326.56|323.66|326.48|323.58|326.59|323.69|326.48|323.58|10
1644700280000|2022-02-12 21:11:20|326.47|323.57|326.56|323.66|326.56|323.66|326.47|323.57|11
1644700290000|2022-02-12 21:11:30|326.55|323.65|326.66|323.76|326.68|323.78|326.55|323.65|16
1644700300000|2022-02-12 21:11:40|326.67|323.77|326.67|323.77|326.67|323.77|326.63|323.73|7
1644700310000|2022-02-12 21:11:50|326.66|323.76|326.74|323.84|326.75|323.85|326.66|323.76|12
1644700320000|2022-02-12 21:12:00|326.75|323.85|326.69|323.79|326.8|323.9|326.69|323.79|16
1644700330000|2022-02-12 21:12:10|326.7|323.8|326.79|323.89|326.79|323.89|326.69|323.79|16
1644700340000|2022-02-12 21:12:20|326.81|323.91|326.75|323.85|326.81|323.91|326.73|323.83|9
1644700350000|2022-02-12 21:12:30|326.74|323.84|326.6|323.7|326.74|323.84|326.58|323.68|21
1644700360000|2022-02-12 21:12:40|326.61|323.71|326.61|323.71|326.62|323.72|326.6|323.7|9
1644700370000|2022-02-12 21:12:50|326.6|323.7|326.65|323.75|326.69|323.79|326.6|323.7|14
1644700380000|2022-02-12 21:13:00|326.67|323.77|326.67|323.77|326.67|323.77|326.67|323.77|1
1644700390000|2022-02-12 21:13:10|326.7|323.8|326.58|323.68|326.7|323.8|326.57|323.67|17
1644700400000|2022-02-12 21:13:20|326.57|323.67|326.58|323.68|326.61|323.71|326.55|323.65|16
1644700410000|2022-02-12 21:13:30|326.59|323.69|326.61|323.71|326.64|323.74|326.59|323.69|15
1644700420000|2022-02-12 21:13:40|326.56|323.66|326.56|323.66|326.59|323.69|326.53|323.63|17
1644700430000|2022-02-12 21:13:50|326.55|323.65|326.51|323.61|326.57|323.67|326.51|323.61|10
1644700440000|2022-02-12 21:14:00|326.5|323.6|326.51|323.61|326.54|323.64|326.5|323.6|7
1644700450000|2022-02-12 21:14:10|326.54|323.64|326.5|323.6|326.57|323.67|326.5|323.6|14
1644700460000|2022-02-12 21:14:20|326.48|323.58|326.52|323.62|326.54|323.64|326.48|323.58|9
1644700470000|2022-02-12 21:14:30|326.53|323.63|326.56|323.66|326.56|323.66|326.52|323.62|4
1644700480000|2022-02-12 21:14:40|326.54|323.64|326.74|323.84|326.75|323.85|326.54|323.64|19
1644700490000|2022-02-12 21:14:50|326.79|323.89|326.72|323.82|326.79|323.89|326.69|323.79|13
1644700500000|2022-02-12 21:15:00|326.73|323.83|326.7|323.8|326.73|323.83|326.65|323.75|15
1644700510000|2022-02-12 21:15:10|326.69|323.79|326.7|323.8|326.71|323.81|326.68|323.78|13
1644700520000|2022-02-12 21:15:20|326.71|323.81|326.66|323.76|326.72|323.82|326.64|323.74|11
1644700530000|2022-02-12 21:15:30|326.65|323.75|326.58|323.68|326.65|323.75|326.55|323.65|13
1644700540000|2022-02-12 21:15:40|326.56|323.66|326.56|323.66|326.59|323.69|326.54|323.64|12
1644700550000|2022-02-12 21:15:50|326.57|323.67|326.54|323.64|326.57|323.67|326.48|323.58|19
1644700560000|2022-02-12 21:16:00|326.55|323.65|326.55|323.65|326.58|323.68|326.53|323.63|11
1644700570000|2022-02-12 21:16:10|326.56|323.66|326.62|323.72|326.63|323.73|326.54|323.64|17
1644700580000|2022-02-12 21:16:20|326.61|323.71|326.65|323.75|326.67|323.77|326.6|323.7|15
1644700590000|2022-02-12 21:16:30|326.64|323.74|326.73|323.83|326.74|323.84|326.63|323.73|21
1644700600000|2022-02-12 21:16:40|326.74|323.84|326.82|323.92|326.86|323.96|326.72|323.82|22
1644700610000|2022-02-12 21:16:50|326.85|323.95|326.83|323.93|326.86|323.96|326.81|323.91|16
1644700620000|2022-02-12 21:17:00|326.81|323.91|326.84|323.94|326.84|323.94|326.81|323.91|10
1644700630000|2022-02-12 21:17:10|326.85|323.95|326.85|323.95|326.87|323.97|326.83|323.93|18
1644700640000|2022-02-12 21:17:20|326.87|323.97|326.72|323.82|326.87|323.97|326.7|323.8|22
1644700650000|2022-02-12 21:17:30|326.69|323.79|326.7|323.8|326.71|323.81|326.66|323.76|22
1644700660000|2022-02-12 21:17:40|326.69|323.79|326.69|323.79|326.7|323.8|326.66|323.76|11
1644700670000|2022-02-12 21:17:50|326.7|323.8|326.76|323.86|326.78|323.88|326.7|323.8|11
1644700680000|2022-02-12 21:18:00|326.77|323.87|326.75|323.85|326.77|323.87|326.72|323.82|12
1644700690000|2022-02-12 21:18:10|326.76|323.86|326.58|323.68|326.76|323.86|326.58|323.68|16
1644700700000|2022-02-12 21:18:20|326.6|323.7|326.58|323.68|326.6|323.7|326.54|323.64|5
1644700710000|2022-02-12 21:18:30|326.53|323.63|326.55|323.65|326.58|323.68|326.51|323.61|13
1644700720000|2022-02-12 21:18:40|326.56|323.66|326.42|323.52|326.56|323.66|326.42|323.52|19
1644700730000|2022-02-12 21:18:50|326.43|323.53|326.43|323.53|326.45|323.55|326.4|323.5|14
1644700740000|2022-02-12 21:19:00|326.42|323.52|326.31|323.41|326.42|323.52|326.28|323.38|20
1644700750000|2022-02-12 21:19:10|326.32|323.42|326.31|323.41|326.32|323.42|326.26|323.36|15
1644700760000|2022-02-12 21:19:20|326.3|323.4|326.27|323.37|326.34|323.44|326.2|323.3|16
1644700770000|2022-02-12 21:19:30|326.29|323.39|326.41|323.51|326.41|323.51|326.29|323.39|19
1644700780000|2022-02-12 21:19:40|326.42|323.52|326.37|323.47|326.42|323.52|326.34|323.44|15
1644700790000|2022-02-12 21:19:50|326.38|323.48|326.37|323.47|326.39|323.49|326.36|323.46|12
1644700800000|2022-02-12 21:20:00|326.39|323.49|326.4|323.5|326.45|323.55|326.37|323.47|14
1644700810000|2022-02-12 21:20:10|326.39|323.49|326.54|323.64|326.58|323.68|326.39|323.49|16
1644700820000|2022-02-12 21:20:20|326.57|323.67|326.54|323.64|326.57|323.67|326.51|323.61|15
1644700830000|2022-02-12 21:20:30|326.53|323.63|326.53|323.63|326.54|323.64|326.51|323.61|14
1644700840000|2022-02-12 21:20:40|326.55|323.65|326.45|323.55|326.59|323.69|326.45|323.55|19
1644700850000|2022-02-12 21:20:50|326.44|323.54|326.43|323.53|326.47|323.57|326.41|323.51|13
1644700860000|2022-02-12 21:21:00|326.45|323.55|326.27|323.37|326.45|323.55|326.26|323.36|20
1644700870000|2022-02-12 21:21:10|326.28|323.38|326.42|323.52|326.44|323.54|326.26|323.36|23
1644700880000|2022-02-12 21:21:20|326.41|323.51|326.41|323.51|326.44|323.54|326.37|323.47|14
1644700890000|2022-02-12 21:21:30|326.4|323.5|326.32|323.42|326.4|323.5|326.24|323.34|22
1644700900000|2022-02-12 21:21:40|326.31|323.41|326.27|323.37|326.32|323.42|326.25|323.35|23
1644700910000|2022-02-12 21:21:50|326.26|323.36|326.16|323.26|326.29|323.39|326.16|323.26|25
1644700920000|2022-02-12 21:22:00|326.17|323.27|326.21|323.31|326.21|323.31|326.15|323.25|22
1644700930000|2022-02-12 21:22:10|326.19|323.29|326.2|323.3|326.21|323.31|326.16|323.26|19
1644700940000|2022-02-12 21:22:20|326.19|323.29|326.2|323.3|326.22|323.32|326.15|323.25|15
1644700950000|2022-02-12 21:22:30|326.16|323.26|326.09|323.19|326.16|323.26|326.08|323.18|15
1644700960000|2022-02-12 21:22:40|326.08|323.18|325.75|322.85|326.09|323.19|325.71|322.81|23
1644700970000|2022-02-12 21:22:50|325.77|322.87|325.7|322.8|325.78|322.88|325.68|322.78|25
1644700980000|2022-02-12 21:23:00|325.69|322.79|325.8|322.9|325.8|322.9|325.69|322.79|19
1644700990000|2022-02-12 21:23:10|325.7|322.8|325.58|322.68|325.74|322.84|325.58|322.68|21
1644701000000|2022-02-12 21:23:20|325.57|322.67|325.38|322.48|325.57|322.67|325.38|322.48|20
1644701010000|2022-02-12 21:23:30|325.32|322.42|325.07|322.17|325.32|322.42|325.03|322.13|28
1644701020000|2022-02-12 21:23:40|325.06|322.16|325.07|322.17|325.07|322.17|325.02|322.12|16
1644701030000|2022-02-12 21:23:50|325.08|322.18|325.05|322.15|325.09|322.19|325.03|322.13|14
1644701040000|2022-02-12 21:24:00|325.04|322.14|324.74|321.84|325.04|322.14|324.73|321.83|22
1644701050000|2022-02-12 21:24:10|324.73|321.83|325|322.1|325|322.1|324.73|321.83|29
1644701060000|2022-02-12 21:24:20|324.98|322.08|325|322.1|325.06|322.16|324.95|322.05|25
1644701070000|2022-02-12 21:24:30|324.98|322.08|325.12|322.22|325.13|322.23|324.94|322.04|20
1644701080000|2022-02-12 21:24:40|325.13|322.23|325.17|322.27|325.21|322.31|325.08|322.18|17
1644701090000|2022-02-12 21:24:50|325.19|322.29|325.05|322.15|325.19|322.29|325.01|322.11|23
1644701100000|2022-02-12 21:25:00|325.04|322.14|324.95|322.05|325.04|322.14|324.95|322.05|25
1644701110000|2022-02-12 21:25:10|324.96|322.06|324.94|322.04|324.97|322.07|324.92|322.02|22
1644701120000|2022-02-12 21:25:20|324.95|322.05|324.95|322.05|324.96|322.06|324.92|322.02|15
1644701130000|2022-02-12 21:25:30|324.94|322.04|325.14|322.24|325.14|322.24|324.93|322.03|18
1644701140000|2022-02-12 21:25:40|325.13|322.23|325.09|322.19|325.16|322.26|325.05|322.15|26
1644701150000|2022-02-12 21:25:50|325.08|322.18|325.09|322.19|325.1|322.2|325.03|322.13|14
1644701160000|2022-02-12 21:26:00|325.1|322.2|325.15|322.25|325.18|322.28|325.1|322.2|17
1644701170000|2022-02-12 21:26:10|325.11|322.21|325.17|322.27|325.18|322.28|325.11|322.21|9
1644701180000|2022-02-12 21:26:20|325.16|322.26|325.11|322.21|325.16|322.26|325.08|322.18|14
1644701190000|2022-02-12 21:26:30|325.1|322.2|325.14|322.24|325.16|322.26|325.09|322.19|22
1644701200000|2022-02-12 21:26:40|325.15|322.25|325.15|322.25|325.16|322.26|325.11|322.21|15
1644701210000|2022-02-12 21:26:50|325.16|322.26|325.2|322.3|325.2|322.3|325.1|322.2|12
1644701220000|2022-02-12 21:27:00|325.19|322.29|325.18|322.28|325.23|322.33|325.12|322.22|19
1644701230000|2022-02-12 21:27:10|325.22|322.32|325.12|322.22|325.23|322.33|325.12|322.22|18
1644701240000|2022-02-12 21:27:20|325.1|322.2|325.13|322.23|325.15|322.25|325.1|322.2|11
1644701250000|2022-02-12 21:27:30|325.16|322.26|325.14|322.24|325.19|322.29|325.13|322.23|12
1644701260000|2022-02-12 21:27:40|325.13|322.23|325.14|322.24|325.15|322.25|325.11|322.21|12
1644701270000|2022-02-12 21:27:50|325.15|322.25|325.16|322.26|325.16|322.26|325.12|322.22|10
1644701280000|2022-02-12 21:28:00|325.15|322.25|325.23|322.33|325.23|322.33|325.15|322.25|15
1644701290000|2022-02-12 21:28:10|325.22|322.32|325.23|322.33|325.25|322.35|325.18|322.28|18
1644701300000|2022-02-12 21:28:20|325.25|322.35|325.25|322.35|325.25|322.35|325.19|322.29|11
1644701310000|2022-02-12 21:28:30|325.18|322.28|325.23|322.33|325.27|322.37|325.18|322.28|18
1644701320000|2022-02-12 21:28:40|325.22|322.32|325.15|322.25|325.22|322.32|325.15|322.25|18
1644701330000|2022-02-12 21:28:50|325.17|322.27|325.15|322.25|325.17|322.27|325.11|322.21|14
1644701340000|2022-02-12 21:29:00|325.17|322.27|325.08|322.18|325.17|322.27|325.06|322.16|8
1644701350000|2022-02-12 21:29:10|325.06|322.16|325.13|322.23|325.13|322.23|325.06|322.16|6
1644701360000|2022-02-12 21:29:20|325.12|322.22|324.9|322|325.12|322.22|324.89|321.99|23
1644701370000|2022-02-12 21:29:30|324.89|321.99|325.11|322.21|325.13|322.23|324.89|321.99|18
1644701380000|2022-02-12 21:29:40|325.1|322.2|325.16|322.26|325.17|322.27|325.09|322.19|12
1644701390000|2022-02-12 21:29:50|325.17|322.27|325.29|322.39|325.29|322.39|325.16|322.26|11
1644701400000|2022-02-12 21:30:00|325.28|322.38|325.13|322.23|325.28|322.38|325.12|322.22|11
1644701410000|2022-02-12 21:30:10|325.06|322.16|325.03|322.13|325.1|322.2|325.02|322.12|11
1644701420000|2022-02-12 21:30:20|325.02|322.12|325.02|322.12|325.03|322.13|325|322.1|7
1644701430000|2022-02-12 21:30:30|324.98|322.08|324.92|322.02|325|322.1|324.9|322|13
1644701440000|2022-02-12 21:30:40|324.91|322.01|324.85|321.95|324.93|322.03|324.85|321.95|10
1644701450000|2022-02-12 21:30:50|324.84|321.94|324.59|321.69|324.84|321.94|324.59|321.69|13
1644701460000|2022-02-12 21:31:00|324.57|321.67|324.67|321.77|324.71|321.81|324.51|321.61|27
1644701470000|2022-02-12 21:31:10|324.69|321.79|324.64|321.74|324.71|321.81|324.59|321.69|22
1644701480000|2022-02-12 21:31:20|324.63|321.73|324.76|321.86|324.77|321.87|324.63|321.73|25
1644701490000|2022-02-12 21:31:30|324.77|321.87|324.82|321.92|324.89|321.99|324.72|321.82|18
1644701500000|2022-02-12 21:31:40|324.84|321.94|324.83|321.93|324.89|321.99|324.83|321.93|14
1644701510000|2022-02-12 21:31:50|324.84|321.94|323.46|320.56|324.87|321.97|323.14|320.24|27
1644701520000|2022-02-12 21:32:00|323.41|320.51|323.4|320.5|323.68|320.78|323.39|320.49|33
1644701530000|2022-02-12 21:32:10|323.41|320.51|323.02|320.12|323.44|320.54|323.02|320.12|27
1644701540000|2022-02-12 21:32:20|323.01|320.11|323.04|320.14|323.13|320.23|322.97|320.07|27
1644701550000|2022-02-12 21:32:30|323.03|320.13|322.38|319.48|323.07|320.17|322.21|319.31|33
1644701560000|2022-02-12 21:32:40|322.42|319.52|322.77|319.87|322.8|319.9|322.42|319.52|32
1644701570000|2022-02-12 21:32:50|322.72|319.82|322.91|320.01|322.98|320.08|322.68|319.78|29
1644701580000|2022-02-12 21:33:00|322.9|320|322.41|319.51|322.9|320|322.41|319.51|26
1644701590000|2022-02-12 21:33:10|322.36|319.46|322.28|319.38|322.51|319.61|322.23|319.33|32
1644701600000|2022-02-12 21:33:20|322.26|319.36|322.29|319.39|322.35|319.45|322.23|319.33|21
1644701610000|2022-02-12 21:33:30|322.27|319.37|322.33|319.43|322.37|319.47|322.26|319.36|25
1644701620000|2022-02-12 21:33:40|322.34|319.44|322.35|319.45|322.35|319.45|322.33|319.43|13
1644701630000|2022-02-12 21:33:50|322.37|319.47|322.28|319.38|322.37|319.47|322.23|319.33|14
1644701640000|2022-02-12 21:34:00|322.29|319.39|322.19|319.29|322.29|319.39|322.18|319.28|13
1644701650000|2022-02-12 21:34:10|322.18|319.28|321.59|318.69|322.21|319.31|321.47|318.57|33
1644701660000|2022-02-12 21:34:20|321.53|318.63|321.49|318.59|321.85|318.95|321.49|318.59|34
1644701670000|2022-02-12 21:34:30|321.53|318.63|321.53|318.63|321.53|318.63|321.26|318.36|30
1644701680000|2022-02-12 21:34:40|321.54|318.64|321.04|318.14|321.63|318.73|321.04|318.14|33
1644701690000|2022-02-12 21:34:50|320.96|318.06|321.29|318.39|321.29|318.39|320.79|317.89|36
1644701700000|2022-02-12 21:35:00|321.31|318.41|321.11|318.21|321.35|318.45|320.89|317.99|34
1644701710000|2022-02-12 21:35:10|321.14|318.24|321.58|318.68|321.61|318.71|321.11|318.21|34
1644701720000|2022-02-12 21:35:20|321.59|318.69|321.96|319.06|322|319.1|321.59|318.69|33
1644701730000|2022-02-12 21:35:30|321.94|319.04|322.23|319.33|322.23|319.33|321.94|319.04|26
1644701740000|2022-02-12 21:35:40|322.22|319.32|321.89|318.99|322.22|319.32|321.89|318.99|29
1644701750000|2022-02-12 21:35:50|321.9|319|321.23|318.33|321.98|319.08|321.23|318.33|33
1644701760000|2022-02-12 21:36:00|321.19|318.29|321.08|318.18|321.19|318.29|321.02|318.12|28
1644701770000|2022-02-12 21:36:10|321.07|318.17|321.18|318.28|321.18|318.28|320.94|318.04|29
1644701780000|2022-02-12 21:36:20|321.16|318.26|321.29|318.39|321.29|318.39|321.11|318.21|22
1644701790000|2022-02-12 21:36:30|321.31|318.41|321.08|318.18|321.31|318.41|321.07|318.17|21
1644701800000|2022-02-12 21:36:40|321.07|318.17|321.32|318.42|321.33|318.43|321.07|318.17|26
1644701810000|2022-02-12 21:36:50|321.31|318.41|321.29|318.39|321.32|318.42|321.21|318.31|24
1644701820000|2022-02-12 21:37:00|321.24|318.34|321.23|318.33|321.34|318.44|321.18|318.28|29
1644701830000|2022-02-12 21:37:10|321.22|318.32|321.04|318.14|321.22|318.32|320.92|318.02|32
1644701840000|2022-02-12 21:37:20|321.08|318.18|321.28|318.38|321.28|318.38|321.05|318.15|27
1644701850000|2022-02-12 21:37:30|321.29|318.39|321.3|318.4|321.3|318.4|321.23|318.33|16
1644701860000|2022-02-12 21:37:40|321.29|318.39|321.41|318.51|321.41|318.51|321.23|318.33|26
1644701870000|2022-02-12 21:37:50|321.44|318.54|321.4|318.5|321.49|318.59|321.39|318.49|20
1644701880000|2022-02-12 21:38:00|321.42|318.52|321.16|318.26|321.44|318.54|321.14|318.24|22
1644701890000|2022-02-12 21:38:10|321.14|318.24|321.17|318.27|321.21|318.31|320.95|318.05|32
1644701900000|2022-02-12 21:38:20|321.18|318.28|321.27|318.37|321.28|318.38|321.11|318.21|24
1644701910000|2022-02-12 21:38:30|321.28|318.38|321.41|318.51|321.48|318.58|321.28|318.38|23
1644701920000|2022-02-12 21:38:40|321.43|318.53|321.38|318.48|321.44|318.54|321.33|318.43|18
1644701930000|2022-02-12 21:38:50|321.31|318.41|321.33|318.43|321.38|318.48|321.23|318.33|21
1644701940000|2022-02-12 21:39:00|321.32|318.42|321.14|318.24|321.32|318.42|321.13|318.23|27
1644701950000|2022-02-12 21:39:10|321.13|318.23|321.29|318.39|321.3|318.4|321.13|318.23|24
1644701960000|2022-02-12 21:39:20|321.23|318.33|321.41|318.51|321.41|318.51|321.22|318.32|18
1644701970000|2022-02-12 21:39:30|321.43|318.53|321.37|318.47|321.43|318.53|321.27|318.37|20
1644701980000|2022-02-12 21:39:40|321.38|318.48|321.43|318.53|321.44|318.54|321.35|318.45|17
1644701990000|2022-02-12 21:39:50|321.47|318.57|321.34|318.44|321.47|318.57|321.32|318.42|21
1644702000000|2022-02-12 21:40:00|321.37|318.47|321.08|318.18|321.42|318.52|321.08|318.18|23
1644702010000|2022-02-12 21:40:10|321.09|318.19|320.91|318.01|321.15|318.25|320.88|317.98|23
1644702020000|2022-02-12 21:40:20|320.9|318|320.78|317.88|320.98|318.08|320.78|317.88|33
1644702030000|2022-02-12 21:40:30|320.77|317.87|321.02|318.12|321.07|318.17|320.75|317.85|24
1644702040000|2022-02-12 21:40:40|321.03|318.13|321.23|318.33|321.26|318.36|321.03|318.13|23
1644702050000|2022-02-12 21:40:50|321.2|318.3|320.93|318.03|321.22|318.32|320.87|317.97|25
1644702060000|2022-02-12 21:41:00|320.94|318.04|320.83|317.93|320.95|318.05|320.75|317.85|23
1644702070000|2022-02-12 21:41:10|320.84|317.94|320.85|317.95|320.87|317.97|320.84|317.94|9
1644702080000|2022-02-12 21:41:20|320.86|317.96|320.91|318.01|320.92|318.02|320.85|317.95|15
1644702090000|2022-02-12 21:41:30|320.9|318|320.5|317.6|320.93|318.03|320.5|317.6|22
1644702100000|2022-02-12 21:41:40|320.45|317.55|320.16|317.26|320.45|317.55|320.16|317.26|27
1644702110000|2022-02-12 21:41:50|320.15|317.25|319.96|317.06|320.15|317.25|319.53|316.63|38
1644702120000|2022-02-12 21:42:00|319.95|317.05|320.16|317.26|320.22|317.32|319.95|317.05|31
1644702130000|2022-02-12 21:42:10|320.17|317.27|320.15|317.25|320.26|317.36|320.12|317.22|22
1644702140000|2022-02-12 21:42:20|320.14|317.24|320.16|317.26|320.46|317.56|320.13|317.23|29
1644702150000|2022-02-12 21:42:30|320.15|317.25|319.62|316.72|320.15|317.25|319.62|316.72|26
1644702160000|2022-02-12 21:42:40|319.52|316.62|318.98|316.08|319.52|316.62|318.72|315.82|34
1644702170000|2022-02-12 21:42:50|318.95|316.05|319.55|316.65|319.55|316.65|318.89|315.99|35
1644702180000|2022-02-12 21:43:00|319.59|316.69|319.81|316.91|319.9|317|319.5|316.6|32
1644702190000|2022-02-12 21:43:10|319.82|316.92|319.9|317|319.9|317|319.68|316.78|28
1644702200000|2022-02-12 21:43:20|319.91|317.01|319.85|316.95|319.94|317.04|319.75|316.85|29
1644702210000|2022-02-12 21:43:30|319.84|316.94|319.82|316.92|319.85|316.95|319.63|316.73|30
1644702220000|2022-02-12 21:43:40|319.81|316.91|320.14|317.24|320.19|317.29|319.73|316.83|30
1644702230000|2022-02-12 21:43:50|320.13|317.23|320.01|317.11|320.13|317.23|319.98|317.08|26
1644702240000|2022-02-12 21:44:00|320.05|317.15|319.98|317.08|320.05|317.15|319.95|317.05|24
1644702250000|2022-02-12 21:44:10|320|317.1|319.74|316.84|320|317.1|319.74|316.84|18
1644702260000|2022-02-12 21:44:20|319.73|316.83|319.96|317.06|320.02|317.12|319.73|316.83|24
1644702270000|2022-02-12 21:44:30|319.97|317.07|319.9|317|320.02|317.12|319.79|316.89|26
1644702280000|2022-02-12 21:44:40|319.92|317.02|319.93|317.03|319.99|317.09|319.8|316.9|31
1644702290000|2022-02-12 21:44:50|319.94|317.04|319.98|317.08|319.99|317.09|319.92|317.02|24
1644702300000|2022-02-12 21:45:00|319.99|317.09|319.79|316.89|320.03|317.13|319.79|316.89|24
1644702310000|2022-02-12 21:45:10|319.82|316.92|319.54|316.64|319.84|316.94|319.53|316.63|24
1644702320000|2022-02-12 21:45:20|319.56|316.66|319.36|316.46|319.68|316.78|319.36|316.46|24
1644702330000|2022-02-12 21:45:30|319.37|316.47|319.28|316.38|319.41|316.51|319.24|316.34|29
1644702340000|2022-02-12 21:45:40|319.3|316.4|319.1|316.2|319.3|316.4|319.1|316.2|28
1644702350000|2022-02-12 21:45:50|319.13|316.23|318.96|316.06|319.14|316.24|318.85|315.95|20
1644702360000|2022-02-12 21:46:00|318.98|316.08|319.54|316.64|319.54|316.64|318.98|316.08|31
1644702370000|2022-02-12 21:46:10|319.56|316.66|319.62|316.72|319.71|316.81|319.53|316.63|27
1644702380000|2022-02-12 21:46:20|319.61|316.71|319.44|316.54|319.61|316.71|319.37|316.47|25
1644702390000|2022-02-12 21:46:30|319.45|316.55|319.31|316.41|319.45|316.55|319.24|316.34|22
1644702400000|2022-02-12 21:46:40|319.32|316.42|319.29|316.39|319.32|316.42|319.29|316.39|13
1644702410000|2022-02-12 21:46:50|319.32|316.42|319.43|316.53|319.48|316.58|319.3|316.4|26
1644702420000|2022-02-12 21:47:00|319.46|316.56|319.2|316.3|319.48|316.58|319.2|316.3|29
1644702430000|2022-02-12 21:47:10|319.19|316.29|319.38|316.48|319.41|316.51|319.16|316.26|29
1644702440000|2022-02-12 21:47:20|319.36|316.46|319.54|316.64|319.59|316.69|319.36|316.46|26
1644702450000|2022-02-12 21:47:30|319.53|316.63|319.47|316.57|319.6|316.7|319.45|316.55|23
1644702460000|2022-02-12 21:47:40|319.46|316.56|319.42|316.52|319.48|316.58|319.38|316.48|15
1644702470000|2022-02-12 21:47:50|319.41|316.51|319.31|316.41|319.42|316.52|319.31|316.41|15
1644702480000|2022-02-12 21:48:00|319.3|316.4|319.12|316.22|319.3|316.4|319.07|316.17|19
1644702490000|2022-02-12 21:48:10|319.06|316.16|318.97|316.07|319.1|316.2|318.92|316.02|23
1644702500000|2022-02-12 21:48:20|318.99|316.09|318.99|316.09|319.03|316.13|318.87|315.97|21
1644702510000|2022-02-12 21:48:30|319.03|316.13|319.09|316.19|319.16|316.26|319.03|316.13|16
1644702520000|2022-02-12 21:48:40|319.08|316.18|318.9|316|319.09|316.19|318.88|315.98|18
1644702530000|2022-02-12 21:48:50|318.91|316.01|318.73|315.83|318.93|316.03|318.73|315.83|25
1644702540000|2022-02-12 21:49:00|318.72|315.82|318.72|315.82|318.72|315.82|318.51|315.61|29
1644702550000|2022-02-12 21:49:10|318.7|315.8|318.74|315.84|318.77|315.87|318.69|315.79|20
1644702560000|2022-02-12 21:49:20|318.76|315.86|318.61|315.71|318.76|315.86|318.6|315.7|19
1644702570000|2022-02-12 21:49:30|318.58|315.68|318.57|315.67|318.64|315.74|318.44|315.54|26
1644702580000|2022-02-12 21:49:40|318.58|315.68|318.82|315.92|318.82|315.92|318.58|315.68|24
1644702590000|2022-02-12 21:49:50|318.83|315.93|318.81|315.91|318.85|315.95|318.77|315.87|23
1644702600000|2022-02-12 21:50:00|318.82|315.92|318.94|316.04|318.94|316.04|318.78|315.88|14
1644702610000|2022-02-12 21:50:10|318.96|316.06|319.33|316.43|319.33|316.43|318.96|316.06|25
1644702620000|2022-02-12 21:50:20|319.34|316.44|319.36|316.46|319.58|316.68|319.31|316.41|24
1644702630000|2022-02-12 21:50:30|319.4|316.5|319.48|316.58|319.48|316.58|319.4|316.5|20
1644702640000|2022-02-12 21:50:40|319.47|316.57|319.12|316.22|319.47|316.57|319.1|316.2|25
1644702650000|2022-02-12 21:50:50|319.11|316.21|319|316.1|319.12|316.22|319|316.1|16
1644702660000|2022-02-12 21:51:00|319.01|316.11|318.95|316.05|319.01|316.11|318.83|315.93|22
1644702670000|2022-02-12 21:51:10|318.94|316.04|318.63|315.73|318.97|316.07|318.63|315.73|23
1644702680000|2022-02-12 21:51:20|318.66|315.76|318.63|315.73|318.68|315.78|318.59|315.69|16
1644702690000|2022-02-12 21:51:30|318.56|315.66|318.52|315.62|318.59|315.69|318.52|315.62|18
1644702700000|2022-02-12 21:51:40|318.53|315.63|318.57|315.67|318.59|315.69|318.52|315.62|14
1644702710000|2022-02-12 21:51:50|318.59|315.69|318.64|315.74|318.64|315.74|318.57|315.67|15
1644702720000|2022-02-12 21:52:00|318.59|315.69|318.8|315.9|318.8|315.9|318.59|315.69|19
1644702730000|2022-02-12 21:52:10|318.79|315.89|318.86|315.96|318.93|316.03|318.78|315.88|23
1644702740000|2022-02-12 21:52:20|318.87|315.97|318.84|315.94|318.91|316.01|318.77|315.87|19
1644702750000|2022-02-12 21:52:30|318.83|315.93|318.74|315.84|318.91|316.01|318.74|315.84|14
1644702760000|2022-02-12 21:52:40|318.72|315.82|318.84|315.94|318.88|315.98|318.65|315.75|27
1644702770000|2022-02-12 21:52:50|318.83|315.93|319.09|316.19|319.1|316.2|318.83|315.93|23
1644702780000|2022-02-12 21:53:00|319.08|316.18|319.02|316.12|319.18|316.28|319.01|316.11|21
1644702790000|2022-02-12 21:53:10|319.03|316.13|318.9|316|319.08|316.18|318.89|315.99|17
1644702800000|2022-02-12 21:53:20|318.91|316.01|318.66|315.76|318.91|316.01|318.62|315.72|19
1644702810000|2022-02-12 21:53:30|318.67|315.77|318.79|315.89|318.79|315.89|318.61|315.71|19
1644702820000|2022-02-12 21:53:40|318.8|315.9|318.82|315.92|318.9|316|318.8|315.9|23
1644702830000|2022-02-12 21:53:50|318.8|315.9|318.76|315.86|318.8|315.9|318.71|315.81|16
1644702840000|2022-02-12 21:54:00|318.71|315.81|318.79|315.89|318.79|315.89|318.62|315.72|18
1644702850000|2022-02-12 21:54:10|318.8|315.9|318.87|315.97|318.87|315.97|318.8|315.9|21
1644702860000|2022-02-12 21:54:20|318.85|315.95|318.87|315.97|318.87|315.97|318.79|315.89|19
1644702870000|2022-02-12 21:54:30|318.86|315.96|318.94|316.04|319|316.1|318.85|315.95|18
1644702880000|2022-02-12 21:54:40|318.96|316.06|318.91|316.01|319.03|316.13|318.85|315.95|29
1644702890000|2022-02-12 21:54:50|318.9|316|318.87|315.97|318.92|316.02|318.86|315.96|19
1644702900000|2022-02-12 21:55:00|318.88|315.98|319.02|316.12|319.03|316.13|318.88|315.98|18
1644702910000|2022-02-12 21:55:10|319.01|316.11|319.55|316.65|319.55|316.65|319.01|316.11|26
1644702920000|2022-02-12 21:55:20|319.56|316.66|319.32|316.42|319.58|316.68|319.3|316.4|25
1644702930000|2022-02-12 21:55:30|319.35|316.45|319.48|316.58|319.53|316.63|319.3|316.4|18
1644702940000|2022-02-12 21:55:40|319.45|316.55|319.42|316.52|319.5|316.6|319.35|316.45|19
1644702950000|2022-02-12 21:55:50|319.43|316.53|319.53|316.63|319.53|316.63|319.36|316.46|17
1644702960000|2022-02-12 21:56:00|319.47|316.57|319.47|316.57|319.49|316.59|319.4|316.5|21
1644702970000|2022-02-12 21:56:10|319.48|316.58|319.53|316.63|319.54|316.64|319.46|316.56|16
1644702980000|2022-02-12 21:56:20|319.52|316.62|319.45|316.55|319.57|316.67|319.44|316.54|17
1644702990000|2022-02-12 21:56:30|319.43|316.53|319.37|316.47|319.43|316.53|319.32|316.42|15
1644703000000|2022-02-12 21:56:40|319.39|316.49|319.42|316.52|319.42|316.52|319.38|316.48|19
1644703010000|2022-02-12 21:56:50|319.43|316.53|319.7|316.8|319.7|316.8|319.41|316.51|21
1644703020000|2022-02-12 21:57:00|319.69|316.79|319.72|316.82|319.73|316.83|319.66|316.76|24
1644703030000|2022-02-12 21:57:10|319.73|316.83|319.75|316.85|319.84|316.94|319.71|316.81|22
1644703040000|2022-02-12 21:57:20|319.76|316.86|319.75|316.85|319.77|316.87|319.74|316.84|8
1644703050000|2022-02-12 21:57:30|319.74|316.84|319.56|316.66|319.74|316.84|319.5|316.6|24
1644703060000|2022-02-12 21:57:40|319.55|316.65|319.71|316.81|319.71|316.81|319.45|316.55|22
1644703070000|2022-02-12 21:57:50|319.72|316.82|319.63|316.73|319.75|316.85|319.62|316.72|17
1644703080000|2022-02-12 21:58:00|319.64|316.74|319.49|316.59|319.66|316.76|319.49|316.59|22
1644703090000|2022-02-12 21:58:10|319.48|316.58|319.56|316.66|319.59|316.69|319.46|316.56|17
1644703100000|2022-02-12 21:58:20|319.57|316.67|319.77|316.87|319.77|316.87|319.57|316.67|18
1644703110000|2022-02-12 21:58:30|319.73|316.83|319.96|317.06|319.96|317.06|319.73|316.83|26
1644703120000|2022-02-12 21:58:40|319.91|317.01|319.81|316.91|319.95|317.05|319.81|316.91|17
1644703130000|2022-02-12 21:58:50|319.79|316.89|319.88|316.98|319.88|316.98|319.79|316.89|18
1644703140000|2022-02-12 21:59:00|319.87|316.97|319.63|316.73|319.87|316.97|319.63|316.73|20
1644703150000|2022-02-12 21:59:10|319.64|316.74|319.78|316.88|319.79|316.89|319.64|316.74|16
1644703160000|2022-02-12 21:59:20|319.74|316.84|319.76|316.86|319.79|316.89|319.74|316.84|18
1644703170000|2022-02-12 21:59:30|319.75|316.85|319.59|316.69|319.75|316.85|319.58|316.68|16
1644703180000|2022-02-12 21:59:40|319.6|316.7|319.6|316.7|319.61|316.71|319.57|316.67|9
1644703190000|2022-02-12 21:59:50|319.59|316.69|319.59|316.69|319.6|316.7|319.58|316.68|5
1644703200000|2022-02-12 22:00:00|319.58|316.68|319.4|316.5|319.58|316.68|319.29|316.39|19
1644703210000|2022-02-12 22:00:10|319.39|316.49|319.59|316.69|319.59|316.69|319.38|316.48|21
1644703220000|2022-02-12 22:00:20|319.63|316.73|319.64|316.74|319.7|316.8|319.59|316.69|20
1644703230000|2022-02-12 22:00:30|319.57|316.67|319.84|316.94|319.85|316.95|319.56|316.66|23
1644703240000|2022-02-12 22:00:40|319.85|316.95|320.2|317.3|320.2|317.3|319.85|316.95|32
1644703250000|2022-02-12 22:00:50|320.21|317.31|320.29|317.39|320.29|317.39|320.16|317.26|19
1644703260000|2022-02-12 22:01:00|320.3|317.4|320.46|317.56|320.62|317.72|320.29|317.39|32
1644703270000|2022-02-12 22:01:10|320.44|317.54|320.24|317.34|320.45|317.55|320.24|317.34|23
1644703280000|2022-02-12 22:01:20|320.23|317.33|320.23|317.33|320.3|317.4|320.21|317.31|17
1644703290000|2022-02-12 22:01:30|320.25|317.35|320.54|317.64|320.54|317.64|320.22|317.32|24
1644703300000|2022-02-12 22:01:40|320.53|317.63|320.55|317.65|320.6|317.7|320.49|317.59|19
1644703310000|2022-02-12 22:01:50|320.57|317.67|320.62|317.72|320.62|317.72|320.54|317.64|19
1644703320000|2022-02-12 22:02:00|320.55|317.65|320.55|317.65|320.58|317.68|320.41|317.51|25
1644703330000|2022-02-12 22:02:10|320.5|317.6|320.3|317.4|320.5|317.6|320.25|317.35|20
1644703340000|2022-02-12 22:02:20|320.31|317.41|320.29|317.39|320.33|317.43|320.27|317.37|18
1644703350000|2022-02-12 22:02:30|320.34|317.44|320.19|317.29|320.34|317.44|320.19|317.29|17
1644703360000|2022-02-12 22:02:40|320.2|317.3|320|317.1|320.21|317.31|320|317.1|18
1644703370000|2022-02-12 22:02:50|319.96|317.06|319.98|317.08|320.01|317.11|319.96|317.06|20
1644703380000|2022-02-12 22:03:00|320|317.1|320.36|317.46|320.36|317.46|319.94|317.04|28
1644703390000|2022-02-12 22:03:10|320.37|317.47|320.43|317.53|320.46|317.56|320.34|317.44|27
1644703400000|2022-02-12 22:03:20|320.44|317.54|320.46|317.56|320.56|317.66|320.42|317.52|27
1644703410000|2022-02-12 22:03:30|320.47|317.57|320.47|317.57|320.48|317.58|320.4|317.5|18
1644703420000|2022-02-12 22:03:40|320.46|317.56|320.48|317.58|320.5|317.6|320.43|317.53|14
1644703430000|2022-02-12 22:03:50|320.45|317.55|320.45|317.55|320.49|317.59|320.37|317.47|21
1644703440000|2022-02-12 22:04:00|320.46|317.56|320.29|317.39|320.47|317.57|320.29|317.39|20
1644703450000|2022-02-12 22:04:10|320.27|317.37|320.25|317.35|320.33|317.43|320.25|317.35|13
1644703460000|2022-02-12 22:04:20|320.26|317.36|320.17|317.27|320.27|317.37|320.17|317.27|18
1644703470000|2022-02-12 22:04:30|320.16|317.26|320.13|317.23|320.16|317.26|319.97|317.07|19
1644703480000|2022-02-12 22:04:40|320.15|317.25|320.41|317.51|320.46|317.56|320.15|317.25|23
1644703490000|2022-02-12 22:04:50|320.42|317.52|320.45|317.55|320.46|317.56|320.37|317.47|14
1644703500000|2022-02-12 22:05:00|320.44|317.54|320.37|317.47|320.48|317.58|320.35|317.45|13
1644703510000|2022-02-12 22:05:10|320.38|317.48|320.51|317.61|320.51|317.61|320.35|317.45|13
1644703520000|2022-02-12 22:05:20|320.53|317.63|320.51|317.61|320.59|317.69|320.47|317.57|16
1644703530000|2022-02-12 22:05:30|320.52|317.62|320.52|317.62|320.56|317.66|320.52|317.62|9
1644703540000|2022-02-12 22:05:40|320.63|317.73|320.75|317.85|320.75|317.85|320.63|317.73|10
1644703550000|2022-02-12 22:05:50|320.74|317.84|320.7|317.8|320.75|317.85|320.68|317.78|13
1644703560000|2022-02-12 22:06:00|320.69|317.79|320.55|317.65|320.69|317.79|320.55|317.65|17
1644703570000|2022-02-12 22:06:10|320.56|317.66|320.38|317.48|320.56|317.66|320.36|317.46|19
1644703580000|2022-02-12 22:06:20|320.35|317.45|320.34|317.44|320.36|317.46|320.32|317.42|15
1644703590000|2022-02-12 22:06:30|320.33|317.43|320.25|317.35|320.34|317.44|320.25|317.35|10
1644703600000|2022-02-12 22:06:40|320.26|317.36|320.2|317.3|320.26|317.36|320.2|317.3|3
1644703610000|2022-02-12 22:06:50|320.16|317.26|320.19|317.29|320.2|317.3|320.15|317.25|9
1644703620000|2022-02-12 22:07:00|320.2|317.3|320.15|317.25|320.2|317.3|320.13|317.23|11
1644703630000|2022-02-12 22:07:10|320.18|317.28|320.18|317.28|320.19|317.29|320.15|317.25|15
1644703640000|2022-02-12 22:07:20|320.19|317.29|320.14|317.24|320.21|317.31|320.14|317.24|16
1644703650000|2022-02-12 22:07:30|320.13|317.23|320.01|317.11|320.13|317.23|320|317.1|14
1644703660000|2022-02-12 22:07:40|320.02|317.12|319.99|317.09|320.04|317.14|319.96|317.06|16
1644703670000|2022-02-12 22:07:50|319.97|317.07|320.35|317.45|320.39|317.49|319.96|317.06|29
1644703680000|2022-02-12 22:08:00|320.4|317.5|320.4|317.5|320.41|317.51|320.37|317.47|19
1644703690000|2022-02-12 22:08:10|320.41|317.51|320.41|317.51|320.42|317.52|320.35|317.45|18
1644703700000|2022-02-12 22:08:20|320.42|317.52|320.56|317.66|320.56|317.66|320.41|317.51|20
1644703710000|2022-02-12 22:08:30|320.57|317.67|320.66|317.76|320.67|317.77|320.57|317.67|13
1644703720000|2022-02-12 22:08:40|320.68|317.78|320.58|317.68|320.74|317.84|320.58|317.68|23
1644703730000|2022-02-12 22:08:50|320.57|317.67|320.62|317.72|320.63|317.73|320.57|317.67|16
1644703740000|2022-02-12 22:09:00|320.67|317.77|320.74|317.84|320.74|317.84|320.67|317.77|9
1644703750000|2022-02-12 22:09:10|320.73|317.83|320.88|317.98|320.88|317.98|320.73|317.83|14
1644703760000|2022-02-12 22:09:20|320.89|317.99|320.96|318.06|320.96|318.06|320.88|317.98|19
1644703770000|2022-02-12 22:09:30|320.97|318.07|321.21|318.31|321.21|318.31|320.97|318.07|21
1644703780000|2022-02-12 22:09:40|321.2|318.3|321.68|318.78|321.68|318.78|321.2|318.3|27
1644703790000|2022-02-12 22:09:50|321.69|318.79|321.71|318.81|321.74|318.84|321.65|318.75|22
1644703800000|2022-02-12 22:10:00|321.75|318.85|321.68|318.78|321.83|318.93|321.67|318.77|22
1644703810000|2022-02-12 22:10:10|321.67|318.77|321.54|318.64|321.69|318.79|321.5|318.6|20
1644703820000|2022-02-12 22:10:20|321.53|318.63|321.58|318.68|321.58|318.68|321.5|318.6|24
1644703830000|2022-02-12 22:10:30|321.57|318.67|321.85|318.95|321.85|318.95|321.56|318.66|18
1644703840000|2022-02-12 22:10:40|321.86|318.96|321.68|318.78|321.87|318.97|321.65|318.75|15
1644703850000|2022-02-12 22:10:50|321.67|318.77|321.67|318.77|321.7|318.8|321.6|318.7|21
1644703860000|2022-02-12 22:11:00|321.66|318.76|321.5|318.6|321.7|318.8|321.48|318.58|25
1644703870000|2022-02-12 22:11:10|321.51|318.61|321.49|318.59|321.53|318.63|321.49|318.59|12
1644703880000|2022-02-12 22:11:20|321.44|318.54|321.41|318.51|321.45|318.55|321.4|318.5|15
1644703890000|2022-02-12 22:11:30|321.42|318.52|321.41|318.51|321.43|318.53|321.4|318.5|8
1644703900000|2022-02-12 22:11:40|321.42|318.52|321.62|318.72|321.62|318.72|321.41|318.51|14
1644703910000|2022-02-12 22:11:50|321.6|318.7|321.61|318.71|321.67|318.77|321.6|318.7|18
1644703920000|2022-02-12 22:12:00|321.6|318.7|321.52|318.62|321.61|318.71|321.46|318.56|16
1644703930000|2022-02-12 22:12:10|321.51|318.61|321.5|318.6|321.53|318.63|321.48|318.58|15
1644703940000|2022-02-12 22:12:20|321.49|318.59|321.69|318.79|321.69|318.79|321.43|318.53|28
1644703950000|2022-02-12 22:12:30|321.7|318.8|321.99|319.09|321.99|319.09|321.69|318.79|23
1644703960000|2022-02-12 22:12:40|322.09|319.19|322.21|319.31|322.24|319.34|322.08|319.18|26
1644703970000|2022-02-12 22:12:50|322.22|319.32|322.31|319.41|322.31|319.41|322.13|319.23|20
1644703980000|2022-02-12 22:13:00|322.25|319.35|322.32|319.42|322.38|319.48|322.25|319.35|16
1644703990000|2022-02-12 22:13:10|322.33|319.43|322.3|319.4|322.47|319.57|322.3|319.4|22
1644704000000|2022-02-12 22:13:20|322.29|319.39|322.06|319.16|322.29|319.39|322.05|319.15|22
1644704010000|2022-02-12 22:13:30|322.07|319.17|322.04|319.14|322.07|319.17|322.04|319.14|7
1644704020000|2022-02-12 22:13:40|322.06|319.16|322.04|319.14|322.06|319.16|322.01|319.11|12
1644704030000|2022-02-12 22:13:50|322.05|319.15|322.08|319.18|322.08|319.18|322.04|319.14|13
1644704040000|2022-02-12 22:14:00|322.07|319.17|322.12|319.22|322.16|319.26|322.07|319.17|18
1644704050000|2022-02-12 22:14:10|322.11|319.21|322.08|319.18|322.11|319.21|322.07|319.17|10
1644704060000|2022-02-12 22:14:20|322.09|319.19|322.18|319.28|322.18|319.28|322.08|319.18|11
1644704070000|2022-02-12 22:14:30|322.17|319.27|322.18|319.28|322.2|319.3|322.16|319.26|12
1644704080000|2022-02-12 22:14:40|322.19|319.29|322.19|319.29|322.2|319.3|322.18|319.28|8
1644704090000|2022-02-12 22:14:50|322.2|319.3|322.18|319.28|322.2|319.3|322.16|319.26|17
1644704100000|2022-02-12 22:15:00|322.19|319.29|322.29|319.39|322.29|319.39|322.17|319.27|20
1644704110000|2022-02-12 22:15:10|322.31|319.41|322.4|319.5|322.42|319.52|322.28|319.38|20
1644704120000|2022-02-12 22:15:20|322.41|319.51|322.58|319.68|322.59|319.69|322.41|319.51|21
1644704130000|2022-02-12 22:15:30|322.59|319.69|322.59|319.69|322.59|319.69|322.55|319.65|10
1644704140000|2022-02-12 22:15:40|322.58|319.68|322.58|319.68|322.6|319.7|322.57|319.67|8
1644704150000|2022-02-12 22:15:50|322.6|319.7|322.58|319.68|322.6|319.7|322.54|319.64|18
1644704160000|2022-02-12 22:16:00|322.57|319.67|322.59|319.69|322.59|319.69|322.57|319.67|9
1644704170000|2022-02-12 22:16:10|322.6|319.7|322.5|319.6|322.6|319.7|322.49|319.59|23
1644704180000|2022-02-12 22:16:20|322.49|319.59|322.49|319.59|322.51|319.61|322.48|319.58|9
1644704190000|2022-02-12 22:16:30|322.5|319.6|322.51|319.61|322.52|319.62|322.49|319.59|19
1644704200000|2022-02-12 22:16:40|322.52|319.62|322.41|319.51|322.52|319.62|322.37|319.47|21
1644704210000|2022-02-12 22:16:50|322.4|319.5|322.42|319.52|322.42|319.52|322.38|319.48|17
1644704220000|2022-02-12 22:17:00|322.41|319.51|322.39|319.49|322.41|319.51|322.39|319.49|6
1644704230000|2022-02-12 22:17:10|322.4|319.5|322.39|319.49|322.4|319.5|322.39|319.49|10
1644704240000|2022-02-12 22:17:20|322.4|319.5|322.38|319.48|322.41|319.51|322.33|319.43|20
1644704250000|2022-02-12 22:17:30|322.37|319.47|322.33|319.43|322.4|319.5|322.32|319.42|20
1644704260000|2022-02-12 22:17:40|322.34|319.44|322.31|319.41|322.34|319.44|322.27|319.37|16
1644704270000|2022-02-12 22:17:50|322.3|319.4|322.31|319.41|322.32|319.42|322.29|319.39|15
1644704280000|2022-02-12 22:18:00|322.29|319.39|322.31|319.41|322.32|319.42|322.28|319.38|11
1644704290000|2022-02-12 22:18:10|322.3|319.4|322.37|319.47|322.37|319.47|322.29|319.39|12
1644704300000|2022-02-12 22:18:20|322.36|319.46|322.5|319.6|322.51|319.61|322.34|319.44|18
1644704310000|2022-02-12 22:18:30|322.51|319.61|322.5|319.6|322.51|319.61|322.46|319.56|11
1644704320000|2022-02-12 22:18:40|322.49|319.59|322.53|319.63|322.54|319.64|322.49|319.59|10
1644704330000|2022-02-12 22:18:50|322.55|319.65|322.76|319.86|322.77|319.87|322.52|319.62|13
1644704340000|2022-02-12 22:19:00|322.77|319.87|322.89|319.99|322.89|319.99|322.77|319.87|13
1644704350000|2022-02-12 22:19:10|322.9|320|323.01|320.11|323.01|320.11|322.9|320|16
1644704360000|2022-02-12 22:19:20|323.02|320.12|323.17|320.27|323.21|320.31|323.02|320.12|10
1644704370000|2022-02-12 22:19:30|323.33|320.43|323.37|320.47|323.37|320.47|323.32|320.42|12
1644704380000|2022-02-12 22:19:40|323.38|320.48|323.46|320.56|323.47|320.57|323.38|320.48|5
1644704390000|2022-02-12 22:19:50|323.45|320.55|323.53|320.63|323.53|320.63|323.45|320.55|17
1644704400000|2022-02-12 22:20:00|323.52|320.62|323.5|320.6|323.58|320.68|323.48|320.58|15
1644704410000|2022-02-12 22:20:10|323.53|320.63|323.42|320.52|323.53|320.63|323.41|320.51|12
1644704420000|2022-02-12 22:20:20|323.41|320.51|323.41|320.51|323.42|320.52|323.41|320.51|15
1644704430000|2022-02-12 22:20:30|323.4|320.5|323.33|320.43|323.41|320.51|323.33|320.43|5
1644704440000|2022-02-12 22:20:40|323.34|320.44|323.29|320.39|323.34|320.44|323.29|320.39|12
1644704450000|2022-02-12 22:20:50|323.3|320.4|323.29|320.39|323.31|320.41|323.29|320.39|6
1644704460000|2022-02-12 22:21:00|323.3|320.4|323.22|320.32|323.3|320.4|323.22|320.32|12
1644704470000|2022-02-12 22:21:10|323.23|320.33|323.19|320.29|323.23|320.33|323.19|320.29|6
1644704480000|2022-02-12 22:21:20|323.17|320.27|323.22|320.32|323.22|320.32|323.17|320.27|7
1644704490000|2022-02-12 22:21:30|323.23|320.33|323.23|320.33|323.24|320.34|323.22|320.32|15
1644704500000|2022-02-12 22:21:40|323.24|320.34|323.24|320.34|323.25|320.35|323.23|320.33|7
1644704510000|2022-02-12 22:21:50|323.23|320.33|323.22|320.32|323.23|320.33|323.22|320.32|2
1644704520000|2022-02-12 22:22:00|323.23|320.33|323.21|320.31|323.23|320.33|323.21|320.31|4
1644704530000|2022-02-12 22:22:10|323.22|320.32|323.2|320.3|323.25|320.35|323.19|320.29|8
1644704540000|2022-02-12 22:22:20|323.21|320.31|323.22|320.32|323.22|320.32|323.21|320.31|8
1644704550000|2022-02-12 22:22:30|323.2|320.3|323.21|320.31|323.22|320.32|323.2|320.3|3
1644704560000|2022-02-12 22:22:40|323.2|320.3|322.99|320.09|323.2|320.3|322.99|320.09|18
1644704570000|2022-02-12 22:22:50|323.01|320.11|322.96|320.06|323.01|320.11|322.96|320.06|7
1644704580000|2022-02-12 22:23:00|322.97|320.07|322.85|319.95|322.97|320.07|322.85|319.95|14
1644704590000|2022-02-12 22:23:10|322.84|319.94|322.81|319.91|322.85|319.95|322.81|319.91|13
1644704600000|2022-02-12 22:23:20|322.71|319.81|322.51|319.61|322.71|319.81|322.5|319.6|17
1644704610000|2022-02-12 22:23:30|322.52|319.62|322.53|319.63|322.53|319.63|322.5|319.6|12
1644704620000|2022-02-12 22:23:40|322.52|319.62|322.5|319.6|322.52|319.62|322.5|319.6|7
1644704630000|2022-02-12 22:23:50|322.51|319.61|322.4|319.5|322.51|319.61|322.39|319.49|19
1644704640000|2022-02-12 22:24:00|322.39|319.49|322.47|319.57|322.49|319.59|322.39|319.49|13
1644704650000|2022-02-12 22:24:10|322.46|319.56|322.45|319.55|322.49|319.59|322.42|319.52|20
1644704660000|2022-02-12 22:24:20|322.51|319.61|322.8|319.9|322.8|319.9|322.47|319.57|20
1644704670000|2022-02-12 22:24:30|322.79|319.89|322.87|319.97|322.88|319.98|322.79|319.89|13
1644704680000|2022-02-12 22:24:40|322.93|320.03|323.07|320.17|323.1|320.2|322.93|320.03|10
1644704690000|2022-02-12 22:24:50|323.08|320.18|323.09|320.19|323.1|320.2|323.08|320.18|9
1644704700000|2022-02-12 22:25:00|323.13|320.23|323.19|320.29|323.2|320.3|323.1|320.2|7
1644704710000|2022-02-12 22:25:10|323.18|320.28|323.18|320.28|323.19|320.29|323.18|320.28|5
1644704720000|2022-02-12 22:25:20|323.19|320.29|323.19|320.29|323.19|320.29|323.18|320.28|5
1644704730000|2022-02-12 22:25:30|323.18|320.28|323.26|320.36|323.3|320.4|323.18|320.28|12
1644704740000|2022-02-12 22:25:40|323.28|320.38|323.26|320.36|323.28|320.38|323.26|320.36|5
1644704750000|2022-02-12 22:25:50|323.27|320.37|323.27|320.37|323.28|320.38|323.25|320.35|12
1644704760000|2022-02-12 22:26:00|323.28|320.38|323.32|320.42|323.32|320.42|323.27|320.37|11
1644704770000|2022-02-12 22:26:10|323.33|320.43|323.34|320.44|323.34|320.44|323.32|320.42|4
1644704780000|2022-02-12 22:26:20|323.35|320.45|323.36|320.46|323.36|320.46|323.35|320.45|2
1644704790000|2022-02-12 22:26:30|323.39|320.49|323.39|320.49|323.39|320.49|323.38|320.48|3
1644704800000|2022-02-12 22:26:40|323.4|320.5|323.4|320.5|323.4|320.5|323.4|320.5|1
1644704810000|2022-02-12 22:26:50|323.38|320.48|323.39|320.49|323.39|320.49|323.38|320.48|2
1644704820000|2022-02-12 22:27:00|323.38|320.48|323.37|320.47|323.38|320.48|323.37|320.47|2
1644704830000|2022-02-12 22:27:10|323.38|320.48|323.38|320.48|323.38|320.48|323.38|320.48|1
1644704850000|2022-02-12 22:27:30|323.39|320.49|323.36|320.46|323.39|320.49|323.36|320.46|3
1644704880000|2022-02-12 22:28:00|323.29|320.39|323.3|320.4|323.32|320.42|323.29|320.39|9
1644704890000|2022-02-12 22:28:10|323.24|320.34|323.21|320.31|323.3|320.4|323.17|320.27|20
1644704900000|2022-02-12 22:28:20|323.18|320.28|323.14|320.24|323.18|320.28|323.14|320.24|10
1644704910000|2022-02-12 22:28:30|323.15|320.25|323.14|320.24|323.15|320.25|323.14|320.24|6
1644704920000|2022-02-12 22:28:40|323.12|320.22|323.14|320.24|323.14|320.24|323.12|320.22|2
1644704940000|2022-02-12 22:29:00|323.13|320.23|323.15|320.25|323.15|320.25|323.12|320.22|3
1644704960000|2022-02-12 22:29:20|323.12|320.22|323.14|320.24|323.15|320.25|323.12|320.22|3
1644704970000|2022-02-12 22:29:30|323.15|320.25|323.15|320.25|323.15|320.25|323.15|320.25|1
1644704980000|2022-02-12 22:29:40|323.14|320.24|323.11|320.21|323.16|320.26|323.11|320.21|11
1644704990000|2022-02-12 22:29:50|323.1|320.2|323.11|320.21|323.11|320.21|323.1|320.2|2
1644705000000|2022-02-12 22:30:00|323.12|320.22|323.12|320.22|323.12|320.22|323.12|320.22|1
1644705010000|2022-02-12 22:30:10|323.14|320.24|323.15|320.25|323.15|320.25|323.14|320.24|2
1644705020000|2022-02-12 22:30:20|323.16|320.26|323.15|320.25|323.16|320.26|323.15|320.25|6
1644705030000|2022-02-12 22:30:30|323.16|320.26|323.15|320.25|323.16|320.26|323.15|320.25|2
1644705040000|2022-02-12 22:30:40|323.13|320.23|323.14|320.24|323.14|320.24|323.13|320.23|2
1644705050000|2022-02-12 22:30:50|323.1|320.2|323.12|320.22|323.12|320.22|323.1|320.2|4
1644705060000|2022-02-12 22:31:00|323.11|320.21|323.11|320.21|323.11|320.21|323.11|320.21|1
1644705110000|2022-02-12 22:31:50|323.1|320.2|323.08|320.18|323.1|320.2|323.08|320.18|3
1644705120000|2022-02-12 22:32:00|323.07|320.17|323.07|320.17|323.09|320.19|323.06|320.16|12
1644705130000|2022-02-12 22:32:10|323.06|320.16|323.08|320.18|323.08|320.18|323.06|320.16|3
1644705140000|2022-02-12 22:32:20|323.06|320.16|323.05|320.15|323.06|320.16|323.04|320.14|10
1644705150000|2022-02-12 22:32:30|323.04|320.14|323.07|320.17|323.07|320.17|323.03|320.13|5
1644705160000|2022-02-12 22:32:40|323.08|320.18|323.07|320.17|323.08|320.18|323.07|320.17|6
1644705180000|2022-02-12 22:33:00|323.08|320.18|323.08|320.18|323.08|320.18|323.08|320.18|1
1644705190000|2022-02-12 22:33:10|323.09|320.19|323.1|320.2|323.1|320.2|323.09|320.19|2
1644705200000|2022-02-12 22:33:20|323.11|320.21|323.12|320.22|323.12|320.22|323.11|320.21|2
1644705210000|2022-02-12 22:33:30|323.13|320.23|323.14|320.24|323.15|320.25|323.13|320.23|4
1644705220000|2022-02-12 22:33:40|323.15|320.25|323.19|320.29|323.19|320.29|323.15|320.25|4
1644705230000|2022-02-12 22:33:50|323.2|320.3|323.45|320.55|323.45|320.55|323.2|320.3|10
1644705240000|2022-02-12 22:34:00|323.46|320.56|323.58|320.68|323.58|320.68|323.46|320.56|4
1644705250000|2022-02-12 22:34:10|323.59|320.69|323.66|320.76|323.66|320.76|323.59|320.69|7
1644705260000|2022-02-12 22:34:20|323.69|320.79|323.75|320.85|323.75|320.85|323.69|320.79|15
1644705270000|2022-02-12 22:34:30|323.74|320.84|323.79|320.89|323.79|320.89|323.73|320.83|6
1644705280000|2022-02-12 22:34:40|323.78|320.88|323.79|320.89|323.79|320.89|323.78|320.88|4
1644705290000|2022-02-12 22:34:50|323.77|320.87|323.8|320.9|323.8|320.9|323.77|320.87|7
1644705300000|2022-02-12 22:35:00|323.81|320.91|323.81|320.91|323.81|320.91|323.81|320.91|1
1644705330000|2022-02-12 22:35:30|323.79|320.89|323.83|320.93|323.83|320.93|323.79|320.89|6
1644705340000|2022-02-12 22:35:40|323.84|320.94|323.85|320.95|323.85|320.95|323.81|320.91|4
1644705350000|2022-02-12 22:35:50|323.86|320.96|323.89|320.99|323.89|320.99|323.85|320.95|11
1644705360000|2022-02-12 22:36:00|323.88|320.98|323.88|320.98|323.89|320.99|323.88|320.98|5
1644705370000|2022-02-12 22:36:10|323.89|320.99|323.89|320.99|323.89|320.99|323.89|320.99|1
1644705380000|2022-02-12 22:36:20|323.9|321|323.9|321|323.9|321|323.89|320.99|9
1644705390000|2022-02-12 22:36:30|323.92|321.02|323.91|321.01|323.92|321.02|323.91|321.01|2
1644705400000|2022-02-12 22:36:40|323.92|321.02|323.91|321.01|323.92|321.02|323.91|321.01|4
1644705410000|2022-02-12 22:36:50|323.94|321.04|323.96|321.06|323.96|321.06|323.92|321.02|6
1644705420000|2022-02-12 22:37:00|323.97|321.07|324.32|321.42|324.33|321.43|323.97|321.07|19
1644705430000|2022-02-12 22:37:10|324.33|321.43|324.61|321.71|324.61|321.71|324.33|321.43|16
1644705440000|2022-02-12 22:37:20|324.62|321.72|325.09|322.19|325.09|322.19|324.62|321.72|17
1644705450000|2022-02-12 22:37:30|325.1|322.2|325.1|322.2|325.16|322.26|325.08|322.18|18
1644705460000|2022-02-12 22:37:40|325.11|322.21|325.13|322.23|325.13|322.23|325.1|322.2|8
1644705470000|2022-02-12 22:37:50|325.14|322.24|325.39|322.49|325.39|322.49|325.12|322.22|20
1644705480000|2022-02-12 22:38:00|325.4|322.5|325.38|322.48|325.4|322.5|325.33|322.43|8
1644705490000|2022-02-12 22:38:10|325.37|322.47|325.35|322.45|325.38|322.48|325.34|322.44|8
1644705500000|2022-02-12 22:38:20|325.34|322.44|325.25|322.35|325.35|322.45|325.25|322.35|18
1644705510000|2022-02-12 22:38:30|325.24|322.34|325.18|322.28|325.24|322.34|325.15|322.25|22
1644705520000|2022-02-12 22:38:40|325.2|322.3|325.2|322.3|325.21|322.31|325.19|322.29|7
1644705530000|2022-02-12 22:38:50|325.21|322.31|325.21|322.31|325.22|322.32|325.19|322.29|8
1644705540000|2022-02-12 22:39:00|325.2|322.3|325.21|322.31|325.22|322.32|325.19|322.29|7
1644705550000|2022-02-12 22:39:10|325.2|322.3|325.15|322.25|325.2|322.3|325.15|322.25|4
1644705560000|2022-02-12 22:39:20|325.04|322.14|325.15|322.25|325.16|322.26|325.04|322.14|4
1644705570000|2022-02-12 22:39:30|325.16|322.26|325.16|322.26|325.16|322.26|325.15|322.25|11
1644705580000|2022-02-12 22:39:40|325.15|322.25|325.16|322.26|325.16|322.26|325.15|322.25|2
1644705590000|2022-02-12 22:39:50|325.15|322.25|325.11|322.21|325.15|322.25|325.08|322.18|14
1644705610000|2022-02-12 22:40:10|325.1|322.2|325.09|322.19|325.11|322.21|325.09|322.19|6
1644705620000|2022-02-12 22:40:20|325.08|322.18|325.08|322.18|325.08|322.18|325.08|322.18|1
1644705630000|2022-02-12 22:40:30|325.07|322.17|325.08|322.18|325.09|322.19|325.07|322.17|16
1644705640000|2022-02-12 22:40:40|325.07|322.17|325.07|322.17|325.09|322.19|325.07|322.17|7
1644705650000|2022-02-12 22:40:50|325.1|322.2|325.1|322.2|325.11|322.21|325.1|322.2|9
1644705660000|2022-02-12 22:41:00|325.11|322.21|325.1|322.2|325.11|322.21|325.1|322.2|4
1644705670000|2022-02-12 22:41:10|325.11|322.21|325.1|322.2|325.11|322.21|325.1|322.2|2
1644705680000|2022-02-12 22:41:20|325.11|322.21|325.18|322.28|325.19|322.29|325.1|322.2|14
1644705700000|2022-02-12 22:41:40|325.19|322.29|325.2|322.3|325.2|322.3|325.19|322.29|2
1644705710000|2022-02-12 22:41:50|325.19|322.29|325.19|322.29|325.2|322.3|325.18|322.28|4
1644705720000|2022-02-12 22:42:00|325.18|322.28|325.19|322.29|325.19|322.29|325.17|322.27|8
1644705730000|2022-02-12 22:42:10|325.17|322.27|325.17|322.27|325.18|322.28|325.17|322.27|3
1644705740000|2022-02-12 22:42:20|325.16|322.26|325.12|322.22|325.16|322.26|325.12|322.22|12
1644705750000|2022-02-12 22:42:30|325.1|322.2|325.08|322.18|325.11|322.21|325.06|322.16|10
1644705760000|2022-02-12 22:42:40|325.09|322.19|324.96|322.06|325.09|322.19|324.96|322.06|17
1644705770000|2022-02-12 22:42:50|324.97|322.07|324.61|321.71|324.97|322.07|324.61|321.71|28
1644705780000|2022-02-12 22:43:00|324.62|321.72|324.38|321.48|324.62|321.72|324.36|321.46|24
1644705790000|2022-02-12 22:43:10|324.36|321.46|324.21|321.31|324.36|321.46|324.19|321.29|20
1644705800000|2022-02-12 22:43:20|324.22|321.32|324.16|321.26|324.23|321.33|324.15|321.25|18
1644705810000|2022-02-12 22:43:30|324.18|321.28|324.18|321.28|324.2|321.3|324.16|321.26|15
1644705820000|2022-02-12 22:43:40|324.17|321.27|324.05|321.15|324.2|321.3|324.05|321.15|12
1644705830000|2022-02-12 22:43:50|324.06|321.16|324.52|321.62|324.52|321.62|324.06|321.16|20
1644705840000|2022-02-12 22:44:00|324.53|321.63|324.87|321.97|324.89|321.99|324.53|321.63|19
1644705850000|2022-02-12 22:44:10|324.89|321.99|324.94|322.04|324.95|322.05|324.89|321.99|13
1644705860000|2022-02-12 22:44:20|324.93|322.03|324.95|322.05|324.95|322.05|324.88|321.98|18
1644705870000|2022-02-12 22:44:30|324.97|322.07|325.19|322.29|325.19|322.29|324.95|322.05|18
1644705880000|2022-02-12 22:44:40|325.2|322.3|325.16|322.26|325.21|322.31|325.16|322.26|4
1644705890000|2022-02-12 22:44:50|325.23|322.33|325.27|322.37|325.3|322.4|325.23|322.33|12
1644705900000|2022-02-12 22:45:00|325.28|322.38|325.29|322.39|325.33|322.43|325.27|322.37|10
1644705910000|2022-02-12 22:45:10|325.26|322.36|324.99|322.09|325.26|322.36|324.99|322.09|21
1644705920000|2022-02-12 22:45:20|324.98|322.08|324.82|321.92|325.01|322.11|324.82|321.92|20
1644705930000|2022-02-12 22:45:30|324.84|321.94|324.72|321.82|324.84|321.94|324.71|321.81|24
1644705940000|2022-02-12 22:45:40|324.73|321.83|324.73|321.83|324.78|321.88|324.72|321.82|8
1644705950000|2022-02-12 22:45:50|324.74|321.84|324.79|321.89|324.8|321.9|324.74|321.84|5
1644705960000|2022-02-12 22:46:00|324.77|321.87|325.02|322.12|325.02|322.12|324.77|321.87|17
1644705970000|2022-02-12 22:46:10|325.03|322.13|325.03|322.13|325.06|322.16|325.02|322.12|12
1644705980000|2022-02-12 22:46:20|325.04|322.14|325.17|322.27|325.17|322.27|325.04|322.14|10
1644705990000|2022-02-12 22:46:30|325.19|322.29|325.19|322.29|325.19|322.29|325.19|322.29|1
1644706000000|2022-02-12 22:46:40|325.2|322.3|325.22|322.32|325.22|322.32|325.19|322.29|5
1644706010000|2022-02-12 22:46:50|325.21|322.31|325.22|322.32|325.24|322.34|325.2|322.3|5
1644706020000|2022-02-12 22:47:00|325.24|322.34|325.29|322.39|325.3|322.4|325.24|322.34|16
1644706030000|2022-02-12 22:47:10|325.3|322.4|325.3|322.4|325.3|322.4|325.3|322.4|1
1644706040000|2022-02-12 22:47:20|325.31|322.41|325.31|322.41|325.31|322.41|325.31|322.41|1
1644706060000|2022-02-12 22:47:40|325.3|322.4|325.29|322.39|325.3|322.4|325.28|322.38|4
1644706070000|2022-02-12 22:47:50|325.28|322.38|325.31|322.41|325.31|322.41|325.27|322.37|16
1644706080000|2022-02-12 22:48:00|325.32|322.42|325.31|322.41|325.32|322.42|325.31|322.41|12
1644706090000|2022-02-12 22:48:10|325.32|322.42|325.31|322.41|325.32|322.42|325.31|322.41|2
1644706100000|2022-02-12 22:48:20|325.32|322.42|325.3|322.4|325.32|322.42|325.29|322.39|11
1644706110000|2022-02-12 22:48:30|325.31|322.41|325.32|322.42|325.32|322.42|325.31|322.41|8
1644706120000|2022-02-12 22:48:40|325.31|322.41|325.32|322.42|325.33|322.43|325.31|322.41|8
1644706130000|2022-02-12 22:48:50|325.33|322.43|325.33|322.43|325.35|322.45|325.32|322.42|16
1644706140000|2022-02-12 22:49:00|325.34|322.44|325.35|322.45|325.36|322.46|325.34|322.44|4
1644706150000|2022-02-12 22:49:10|325.34|322.44|325.37|322.47|325.37|322.47|325.34|322.44|11
1644706160000|2022-02-12 22:49:20|325.36|322.46|325.36|322.46|325.37|322.47|325.36|322.46|19
1644706170000|2022-02-12 22:49:30|325.37|322.47|325.47|322.57|325.47|322.57|325.35|322.45|16
1644706180000|2022-02-12 22:49:40|325.46|322.56|325.6|322.7|325.6|322.7|325.46|322.56|10
1644706190000|2022-02-12 22:49:50|325.61|322.71|325.72|322.82|325.73|322.83|325.6|322.7|12
1644706200000|2022-02-12 22:50:00|325.71|322.81|325.74|322.84|325.75|322.85|325.65|322.75|9
1644706210000|2022-02-12 22:50:10|325.7|322.8|325.81|322.91|325.81|322.91|325.7|322.8|13
1644706220000|2022-02-12 22:50:20|325.82|322.92|325.71|322.81|325.83|322.93|325.69|322.79|16
1644706230000|2022-02-12 22:50:30|325.72|322.82|325.59|322.69|325.72|322.82|325.59|322.69|21
1644706240000|2022-02-12 22:50:40|325.58|322.68|325.58|322.68|325.59|322.69|325.56|322.66|6
1644706250000|2022-02-12 22:50:50|325.61|322.71|325.63|322.73|325.63|322.73|325.61|322.71|2
1644706260000|2022-02-12 22:51:00|325.64|322.74|325.68|322.78|325.72|322.82|325.64|322.74|19
1644706270000|2022-02-12 22:51:10|325.69|322.79|325.74|322.84|325.74|322.84|325.68|322.78|7
1644706290000|2022-02-12 22:51:30|325.73|322.83|325.89|322.99|325.89|322.99|325.73|322.83|12
1644706300000|2022-02-12 22:51:40|325.87|322.97|326.03|323.13|326.03|323.13|325.87|322.97|14
1644706310000|2022-02-12 22:51:50|326.02|323.12|326.08|323.18|326.08|323.18|326.02|323.12|9
1644706320000|2022-02-12 22:52:00|326.09|323.19|326.42|323.52|326.47|323.57|326.09|323.19|23
1644706330000|2022-02-12 22:52:10|326.44|323.54|326.24|323.34|326.45|323.55|326.19|323.29|27
1644706340000|2022-02-12 22:52:20|326.25|323.35|326.36|323.46|326.36|323.46|326.17|323.27|31
1644706350000|2022-02-12 22:52:30|326.35|323.45|326.39|323.49|326.49|323.59|326.35|323.45|13
1644706360000|2022-02-12 22:52:40|326.38|323.48|326.32|323.42|326.39|323.49|326.32|323.42|13
1644706370000|2022-02-12 22:52:50|326.33|323.43|326.33|323.43|326.33|323.43|326.31|323.41|4
1644706380000|2022-02-12 22:53:00|326.35|323.45|326.45|323.55|326.45|323.55|326.24|323.34|16
1644706390000|2022-02-12 22:53:10|326.46|323.56|326.47|323.57|326.47|323.57|326.45|323.55|3
1644706400000|2022-02-12 22:53:20|326.49|323.59|326.49|323.59|326.49|323.59|326.49|323.59|1
1644706410000|2022-02-12 22:53:30|326.52|323.62|326.45|323.55|326.52|323.62|326.45|323.55|11
1644706420000|2022-02-12 22:53:40|326.47|323.57|326.13|323.23|326.47|323.57|326.11|323.21|25
1644706430000|2022-02-12 22:53:50|326.14|323.24|326.19|323.29|326.19|323.29|326.14|323.24|13
1644706440000|2022-02-12 22:54:00|326.15|323.25|326.28|323.38|326.29|323.39|326.15|323.25|12
1644706450000|2022-02-12 22:54:10|326.3|323.4|326.24|323.34|326.31|323.41|326.23|323.33|12
1644706460000|2022-02-12 22:54:20|326.23|323.33|326.27|323.37|326.28|323.38|326.23|323.33|6
1644706470000|2022-02-12 22:54:30|326.28|323.38|326.31|323.41|326.32|323.42|326.27|323.37|6
1644706480000|2022-02-12 22:54:40|326.29|323.39|326.29|323.39|326.29|323.39|326.28|323.38|3
1644706490000|2022-02-12 22:54:50|326.31|323.41|326.34|323.44|326.35|323.45|326.3|323.4|9
1644706500000|2022-02-12 22:55:00|326.33|323.43|326.32|323.42|326.34|323.44|326.32|323.42|9
1644706510000|2022-02-12 22:55:10|326.33|323.43|326.29|323.39|326.33|323.43|326.29|323.39|7
1644706520000|2022-02-12 22:55:20|326.28|323.38|326.24|323.34|326.28|323.38|326.24|323.34|9
1644706530000|2022-02-12 22:55:30|326.25|323.35|326.23|323.33|326.25|323.35|326.23|323.33|9
1644706540000|2022-02-12 22:55:40|326.24|323.34|326.13|323.23|326.26|323.36|326.13|323.23|16
1644706550000|2022-02-12 22:55:50|326.12|323.22|326.31|323.41|326.31|323.41|326.12|323.22|12
1644706560000|2022-02-12 22:56:00|326.3|323.4|326.31|323.41|326.31|323.41|326.3|323.4|8
1644706570000|2022-02-12 22:56:10|326.32|323.42|326.34|323.44|326.34|323.44|326.32|323.42|2
1644706580000|2022-02-12 22:56:20|326.33|323.43|326.34|323.44|326.34|323.44|326.32|323.42|6
1644706590000|2022-02-12 22:56:30|326.36|323.46|326.35|323.45|326.36|323.46|326.35|323.45|2
1644706600000|2022-02-12 22:56:40|326.34|323.44|326.33|323.43|326.36|323.46|326.33|323.43|6
1644706610000|2022-02-12 22:56:50|326.34|323.44|326.33|323.43|326.34|323.44|326.33|323.43|4
1644706620000|2022-02-12 22:57:00|326.34|323.44|326.32|323.42|326.34|323.44|326.32|323.42|5
1644706630000|2022-02-12 22:57:10|326.31|323.41|326.31|323.41|326.32|323.42|326.31|323.41|3
1644706640000|2022-02-12 22:57:20|326.32|323.42|326.31|323.41|326.32|323.42|326.29|323.39|7
1644706660000|2022-02-12 22:57:40|326.3|323.4|326.31|323.41|326.31|323.41|326.3|323.4|2
1644706670000|2022-02-12 22:57:50|326.3|323.4|326.36|323.46|326.36|323.46|326.3|323.4|10
1644706680000|2022-02-12 22:58:00|326.37|323.47|326.51|323.61|326.52|323.62|326.37|323.47|13
1644706690000|2022-02-12 22:58:10|326.5|323.6|326.5|323.6|326.5|323.6|326.49|323.59|3
1644706700000|2022-02-12 22:58:20|326.54|323.64|326.54|323.64|326.54|323.64|326.53|323.63|3
1644706710000|2022-02-12 22:58:30|326.55|323.65|326.59|323.69|326.59|323.69|326.54|323.64|5
1644706730000|2022-02-12 22:58:50|326.6|323.7|326.61|323.71|326.61|323.71|326.6|323.7|2
1644706740000|2022-02-12 22:59:00|326.6|323.7|326.67|323.77|326.68|323.78|326.6|323.7|14
1644706750000|2022-02-12 22:59:10|326.68|323.78|326.7|323.8|326.7|323.8|326.68|323.78|7
1644706760000|2022-02-12 22:59:20|326.69|323.79|326.7|323.8|326.7|323.8|326.69|323.79|6
1644706770000|2022-02-12 22:59:30|326.73|323.83|326.73|323.83|326.73|323.83|326.73|323.83|1
1644706780000|2022-02-12 22:59:40|326.71|323.81|326.71|323.81|326.72|323.82|326.7|323.8|8
1644706790000|2022-02-12 22:59:50|326.7|323.8|326.7|323.8|326.72|323.82|326.7|323.8|7
1644706800000|2022-02-12 23:00:00|326.72|323.82|326.71|323.81|326.72|323.82|326.65|323.75|12
1644706810000|2022-02-12 23:00:10|326.7|323.8|326.69|323.79|326.71|323.81|326.68|323.78|13
1644706820000|2022-02-12 23:00:20|326.68|323.78|326.68|323.78|326.7|323.8|326.67|323.77|11
1644706830000|2022-02-12 23:00:30|326.66|323.76|326.53|323.63|326.66|323.76|326.51|323.61|19
1644706840000|2022-02-12 23:00:40|326.52|323.62|326.63|323.73|326.66|323.76|326.51|323.61|10
1644706850000|2022-02-12 23:00:50|326.61|323.71|326.41|323.51|326.64|323.74|326.41|323.51|12
1644706860000|2022-02-12 23:01:00|326.48|323.58|326.5|323.6|326.53|323.63|326.41|323.51|14
1644706870000|2022-02-12 23:01:10|326.49|323.59|326.46|323.56|326.5|323.6|326.46|323.56|9
1644706880000|2022-02-12 23:01:20|326.54|323.64|326.56|323.66|326.56|323.66|326.53|323.63|6
1644706890000|2022-02-12 23:01:30|326.55|323.65|326.55|323.65|326.56|323.66|326.55|323.65|3
1644706900000|2022-02-12 23:01:40|326.56|323.66|326.55|323.65|326.56|323.66|326.53|323.63|17
1644706910000|2022-02-12 23:01:50|326.56|323.66|326.56|323.66|326.56|323.66|326.55|323.65|3
1644706920000|2022-02-12 23:02:00|326.57|323.67|326.58|323.68|326.58|323.68|326.57|323.67|4
1644706930000|2022-02-12 23:02:10|326.6|323.7|326.62|323.72|326.63|323.73|326.6|323.7|10
1644706940000|2022-02-12 23:02:20|326.63|323.73|326.73|323.83|326.73|323.83|326.63|323.73|12
1644706950000|2022-02-12 23:02:30|326.74|323.84|326.86|323.96|326.9|324|326.74|323.84|20
1644706960000|2022-02-12 23:02:40|326.85|323.95|326.71|323.81|326.86|323.96|326.71|323.81|16
1644706970000|2022-02-12 23:02:50|326.72|323.82|326.78|323.88|326.79|323.89|326.72|323.82|7
1644706980000|2022-02-12 23:03:00|326.77|323.87|326.8|323.9|326.81|323.91|326.77|323.87|6
1644706990000|2022-02-12 23:03:10|326.81|323.91|326.81|323.91|326.81|323.91|326.79|323.89|7
1644707000000|2022-02-12 23:03:20|326.84|323.94|326.84|323.94|326.84|323.94|326.84|323.94|1
1644707010000|2022-02-12 23:03:30|326.81|323.91|326.82|323.92|326.83|323.93|326.81|323.91|5
1644707020000|2022-02-12 23:03:40|326.83|323.93|326.75|323.85|326.83|323.93|326.72|323.82|9
1644707030000|2022-02-12 23:03:50|326.74|323.84|326.75|323.85|326.76|323.86|326.74|323.84|10
1644707040000|2022-02-12 23:04:00|326.74|323.84|326.71|323.81|326.75|323.85|326.71|323.81|3
1644707050000|2022-02-12 23:04:10|326.73|323.83|326.64|323.74|326.73|323.83|326.62|323.72|11
1644707060000|2022-02-12 23:04:20|326.63|323.73|326.62|323.72|326.63|323.73|326.6|323.7|10
1644707070000|2022-02-12 23:04:30|326.63|323.73|326.54|323.64|326.63|323.73|326.54|323.64|4
1644707080000|2022-02-12 23:04:40|326.53|323.63|326.52|323.62|326.53|323.63|326.47|323.57|11
1644707090000|2022-02-12 23:04:50|326.51|323.61|326.5|323.6|326.51|323.61|326.5|323.6|6
1644707100000|2022-02-12 23:05:00|326.49|323.59|326.5|323.6|326.51|323.61|326.44|323.54|10
1644707110000|2022-02-12 23:05:10|326.49|323.59|326.51|323.61|326.52|323.62|326.48|323.58|16
1644707120000|2022-02-12 23:05:20|326.5|323.6|326.51|323.61|326.52|323.62|326.5|323.6|6
1644707130000|2022-02-12 23:05:30|326.5|323.6|326.52|323.62|326.52|323.62|326.49|323.59|8
1644707140000|2022-02-12 23:05:40|326.51|323.61|326.51|323.61|326.52|323.62|326.51|323.61|3
1644707150000|2022-02-12 23:05:50|326.52|323.62|326.52|323.62|326.52|323.62|326.51|323.61|5
1644707160000|2022-02-12 23:06:00|326.53|323.63|326.62|323.72|326.64|323.74|326.53|323.63|5
1644707170000|2022-02-12 23:06:10|326.69|323.79|326.65|323.75|326.69|323.79|326.64|323.74|5
1644707180000|2022-02-12 23:06:20|326.66|323.76|326.81|323.91|326.83|323.93|326.64|323.74|17
1644707190000|2022-02-12 23:06:30|326.82|323.92|326.54|323.64|326.82|323.92|326.54|323.64|29
1644707200000|2022-02-12 23:06:40|326.55|323.65|326.55|323.65|326.56|323.66|326.55|323.65|3
1644707210000|2022-02-12 23:06:50|326.56|323.66|326.56|323.66|326.56|323.66|326.54|323.64|6
1644707220000|2022-02-12 23:07:00|326.57|323.67|326.63|323.73|326.63|323.73|326.56|323.66|8
1644707230000|2022-02-12 23:07:10|326.6|323.7|326.36|323.46|326.63|323.73|326.36|323.46|20
1644707240000|2022-02-12 23:07:20|326.37|323.47|326.31|323.41|326.43|323.53|326.31|323.41|8
1644707250000|2022-02-12 23:07:30|326.3|323.4|326.38|323.48|326.38|323.48|326.19|323.29|25
1644707260000|2022-02-12 23:07:40|326.39|323.49|326.54|323.64|326.62|323.72|326.32|323.42|16
1644707270000|2022-02-12 23:07:50|326.55|323.65|326.82|323.92|326.84|323.94|326.55|323.65|24
1644707280000|2022-02-12 23:08:00|326.8|323.9|326.72|323.82|326.8|323.9|326.63|323.73|21
1644707290000|2022-02-12 23:08:10|326.64|323.74|326.6|323.7|326.64|323.74|326.57|323.67|14
1644707300000|2022-02-12 23:08:20|326.61|323.71|326.46|323.56|326.62|323.72|326.46|323.56|21
1644707310000|2022-02-12 23:08:30|326.47|323.57|326.38|323.48|326.47|323.57|326.37|323.47|19
1644707320000|2022-02-12 23:08:40|326.37|323.47|326.37|323.47|326.46|323.56|326.26|323.36|16
1644707330000|2022-02-12 23:08:50|326.49|323.59|326.56|323.66|326.57|323.67|326.43|323.53|23
1644707340000|2022-02-12 23:09:00|326.55|323.65|326.49|323.59|326.63|323.73|326.49|323.59|17
1644707350000|2022-02-12 23:09:10|326.48|323.58|326.45|323.55|326.48|323.58|326.44|323.54|14
1644707360000|2022-02-12 23:09:20|326.44|323.54|326.43|323.53|326.46|323.56|326.41|323.51|16
1644707370000|2022-02-12 23:09:30|326.42|323.52|326.35|323.45|326.44|323.54|326.35|323.45|21
1644707380000|2022-02-12 23:09:40|326.34|323.44|326.53|323.63|326.53|323.63|326.32|323.42|15
1644707390000|2022-02-12 23:09:50|326.54|323.64|326.49|323.59|326.55|323.65|326.48|323.58|9
1644707400000|2022-02-12 23:10:00|326.5|323.6|326.49|323.59|326.52|323.62|326.49|323.59|7
1644707410000|2022-02-12 23:10:10|326.5|323.6|326.49|323.59|326.5|323.6|326.49|323.59|2
1644707420000|2022-02-12 23:10:20|326.48|323.58|326.45|323.55|326.48|323.58|326.44|323.54|6
1644707430000|2022-02-12 23:10:30|326.46|323.56|326.48|323.58|326.49|323.59|326.42|323.52|18
1644707440000|2022-02-12 23:10:40|326.49|323.59|326.51|323.61|326.51|323.61|326.48|323.58|3
1644707450000|2022-02-12 23:10:50|326.5|323.6|326.5|323.6|326.5|323.6|326.5|323.6|1
1644707460000|2022-02-12 23:11:00|326.52|323.62|326.6|323.7|326.6|323.7|326.48|323.58|16
1644707470000|2022-02-12 23:11:10|326.59|323.69|326.55|323.65|326.6|323.7|326.51|323.61|10
1644707480000|2022-02-12 23:11:20|326.56|323.66|326.58|323.68|326.6|323.7|326.56|323.66|11
1644707490000|2022-02-12 23:11:30|326.59|323.69|326.6|323.7|326.6|323.7|326.54|323.64|7
1644707500000|2022-02-12 23:11:40|326.58|323.68|326.75|323.85|326.76|323.86|326.54|323.64|20
1644707510000|2022-02-12 23:11:50|326.74|323.84|326.69|323.79|326.74|323.84|326.63|323.73|17
1644707520000|2022-02-12 23:12:00|326.68|323.78|326.58|323.68|326.68|323.78|326.51|323.61|14
1644707530000|2022-02-12 23:12:10|326.57|323.67|326.57|323.67|326.67|323.77|326.52|323.62|18
1644707540000|2022-02-12 23:12:20|326.56|323.66|326.54|323.64|326.59|323.69|326.46|323.56|18
1644707550000|2022-02-12 23:12:30|326.53|323.63|326.62|323.72|326.63|323.73|326.53|323.63|13
1644707560000|2022-02-12 23:12:40|326.61|323.71|326.56|323.66|326.64|323.74|326.56|323.66|16
1644707570000|2022-02-12 23:12:50|326.57|323.67|326.58|323.68|326.65|323.75|326.56|323.66|19
1644707580000|2022-02-12 23:13:00|326.57|323.67|327.59|324.69|327.6|324.7|326.57|323.67|34
1644707590000|2022-02-12 23:13:10|327.62|324.72|327.64|324.74|327.7|324.8|327.62|324.72|20
1644707600000|2022-02-12 23:13:20|327.63|324.73|328.14|325.24|328.23|325.33|327.63|324.73|16
1644707610000|2022-02-12 23:13:30|328.18|325.28|328.17|325.27|328.23|325.33|328.04|325.14|29
1644707620000|2022-02-12 23:13:40|328.19|325.29|328.1|325.2|328.22|325.32|327.99|325.09|27
1644707630000|2022-02-12 23:13:50|328.13|325.23|328.34|325.44|328.34|325.44|328.08|325.18|20
1644707640000|2022-02-12 23:14:00|328.33|325.43|328.52|325.62|328.73|325.83|328.33|325.43|30
1644707650000|2022-02-12 23:14:10|328.51|325.61|328.69|325.79|328.69|325.79|328.42|325.52|32
1644707660000|2022-02-12 23:14:20|328.68|325.78|328.72|325.82|328.72|325.82|328.62|325.72|23
1644707670000|2022-02-12 23:14:30|328.65|325.75|328.64|325.74|328.67|325.77|328.59|325.69|15
1644707680000|2022-02-12 23:14:40|328.63|325.73|329.06|326.16|329.07|326.17|328.61|325.71|29
1644707690000|2022-02-12 23:14:50|329.05|326.15|328.95|326.05|329.16|326.26|328.95|326.05|20
1644707700000|2022-02-12 23:15:00|328.92|326.02|329.13|326.23|329.14|326.24|328.83|325.93|28
1644707710000|2022-02-12 23:15:10|329.12|326.22|328.94|326.04|329.15|326.25|328.94|326.04|26
1644707720000|2022-02-12 23:15:20|328.96|326.06|329.11|326.21|329.14|326.24|328.9|326|29
1644707730000|2022-02-12 23:15:30|329.12|326.22|329.09|326.19|329.19|326.29|329.03|326.13|28
1644707740000|2022-02-12 23:15:40|329.08|326.18|329.12|326.22|329.15|326.25|329.08|326.18|19
1644707750000|2022-02-12 23:15:50|329.13|326.23|329.11|326.21|329.14|326.24|329.07|326.17|19
1644707760000|2022-02-12 23:16:00|329.09|326.19|329.08|326.18|329.09|326.19|329.05|326.15|19
1644707770000|2022-02-12 23:16:10|329.09|326.19|329.09|326.19|329.12|326.22|329.06|326.16|19
1644707780000|2022-02-12 23:16:20|329.1|326.2|328.97|326.07|329.1|326.2|328.89|325.99|25
1644707790000|2022-02-12 23:16:30|328.94|326.04|328.9|326|328.97|326.07|328.84|325.94|25
1644707800000|2022-02-12 23:16:40|328.87|325.97|329.09|326.19|329.11|326.21|328.86|325.96|25
1644707810000|2022-02-12 23:16:50|329.08|326.18|329.02|326.12|329.1|326.2|329.02|326.12|14
1644707820000|2022-02-12 23:17:00|329.01|326.11|329.03|326.13|329.03|326.13|329|326.1|14
1644707830000|2022-02-12 23:17:10|329.08|326.18|328.9|326|329.13|326.23|328.9|326|19
1644707840000|2022-02-12 23:17:20|328.95|326.05|328.92|326.02|328.95|326.05|328.9|326|15
1644707850000|2022-02-12 23:17:30|328.91|326.01|328.92|326.02|328.96|326.06|328.9|326|12
1644707860000|2022-02-12 23:17:40|328.96|326.06|329.07|326.17|329.07|326.17|328.94|326.04|13
1644707870000|2022-02-12 23:17:50|329.06|326.16|329.12|326.22|329.13|326.23|329.02|326.12|19
1644707880000|2022-02-12 23:18:00|329.11|326.21|329.1|326.2|329.12|326.22|329.06|326.16|19
1644707890000|2022-02-12 23:18:10|329.09|326.19|329.23|326.33|329.23|326.33|329.09|326.19|9
1644707900000|2022-02-12 23:18:20|329.22|326.32|329.54|326.64|329.59|326.69|329.22|326.32|29
1644707910000|2022-02-12 23:18:30|329.49|326.59|329.64|326.74|329.64|326.74|329.49|326.59|23
1644707920000|2022-02-12 23:18:40|329.66|326.76|329.69|326.79|329.7|326.8|329.62|326.72|17
1644707930000|2022-02-12 23:18:50|329.68|326.78|329.64|326.74|329.71|326.81|329.63|326.73|20
1644707940000|2022-02-12 23:19:00|329.65|326.75|329.66|326.76|329.67|326.77|329.63|326.73|12
1644707950000|2022-02-12 23:19:10|329.69|326.79|329.63|326.73|329.74|326.84|329.63|326.73|15
1644707960000|2022-02-12 23:19:20|329.62|326.72|329.59|326.69|329.65|326.75|329.58|326.68|17
1644707970000|2022-02-12 23:19:30|329.6|326.7|329.59|326.69|329.6|326.7|329.59|326.69|8
1644707980000|2022-02-12 23:19:40|329.58|326.68|329.57|326.67|329.59|326.69|329.54|326.64|17
1644707990000|2022-02-12 23:19:50|329.58|326.68|329.7|326.8|329.76|326.86|329.58|326.68|16
1644708000000|2022-02-12 23:20:00|329.72|326.82|329.64|326.74|329.72|326.82|329.58|326.68|13
1644708010000|2022-02-12 23:20:10|329.62|326.72|329.6|326.7|329.63|326.73|329.58|326.68|13
1644708020000|2022-02-12 23:20:20|329.59|326.69|329.46|326.56|329.6|326.7|329.42|326.52|19
1644708030000|2022-02-12 23:20:30|329.45|326.55|329.49|326.59|329.49|326.59|329.44|326.54|5
1644708040000|2022-02-12 23:20:40|329.48|326.58|329.54|326.64|329.54|326.64|329.45|326.55|15
1644708050000|2022-02-12 23:20:50|329.52|326.62|329.55|326.65|329.62|326.72|329.52|326.62|23
1644708060000|2022-02-12 23:21:00|329.54|326.64|329.35|326.45|329.55|326.65|329.35|326.45|23
1644708070000|2022-02-12 23:21:10|329.34|326.44|329.41|326.51|329.41|326.51|329.19|326.29|30
1644708080000|2022-02-12 23:21:20|329.4|326.5|329.43|326.53|329.44|326.54|329.35|326.45|23
1644708090000|2022-02-12 23:21:30|329.42|326.52|329.49|326.59|329.49|326.59|329.41|326.51|23
1644708100000|2022-02-12 23:21:40|329.45|326.55|329.49|326.59|329.52|326.62|329.45|326.55|21
1644708110000|2022-02-12 23:21:50|329.47|326.57|329.72|326.82|329.72|326.82|329.46|326.56|24
1644708120000|2022-02-12 23:22:00|329.7|326.8|329.66|326.76|329.72|326.82|329.55|326.65|24
1644708130000|2022-02-12 23:22:10|329.7|326.8|329.47|326.57|329.74|326.84|329.47|326.57|19
1644708140000|2022-02-12 23:22:20|329.46|326.56|329.36|326.46|329.46|326.56|329.34|326.44|27
1644708150000|2022-02-12 23:22:30|329.35|326.45|329.4|326.5|329.41|326.51|329.23|326.33|22
1644708160000|2022-02-12 23:22:40|329.41|326.51|329.42|326.52|329.42|326.52|329.3|326.4|15
1644708170000|2022-02-12 23:22:50|329.43|326.53|329.54|326.64|329.54|326.64|329.41|326.51|16
1644708180000|2022-02-12 23:23:00|329.5|326.6|329.32|326.42|329.5|326.6|329.31|326.41|25
1644708190000|2022-02-12 23:23:10|329.33|326.43|329.33|326.43|329.35|326.45|329.29|326.39|24
1644708200000|2022-02-12 23:23:20|329.32|326.42|329.42|326.52|329.45|326.55|329.3|326.4|22
1644708210000|2022-02-12 23:23:30|329.43|326.53|329.41|326.51|329.45|326.55|329.37|326.47|17
1644708220000|2022-02-12 23:23:40|329.42|326.52|329.24|326.34|329.42|326.52|329.24|326.34|16
1644708230000|2022-02-12 23:23:50|329.27|326.37|329.26|326.36|329.28|326.38|329.25|326.35|11
1644708240000|2022-02-12 23:24:00|329.28|326.38|329.4|326.5|329.42|326.52|329.28|326.38|18
1644708250000|2022-02-12 23:24:10|329.39|326.49|329.32|326.42|329.39|326.49|329.27|326.37|25
1644708260000|2022-02-12 23:24:20|329.3|326.4|329.51|326.61|329.51|326.61|329.28|326.38|15
1644708270000|2022-02-12 23:24:30|329.5|326.6|329.53|326.63|329.57|326.67|329.38|326.48|18
1644708280000|2022-02-12 23:24:40|329.54|326.64|329.56|326.66|329.59|326.69|329.42|326.52|15
1644708290000|2022-02-12 23:24:50|329.57|326.67|329.43|326.53|329.57|326.67|329.43|326.53|22
1644708300000|2022-02-12 23:25:00|329.41|326.51|329.41|326.51|329.44|326.54|329.35|326.45|21
1644708310000|2022-02-12 23:25:10|329.4|326.5|329.42|326.52|329.48|326.58|329.34|326.44|25
1644708320000|2022-02-12 23:25:20|329.43|326.53|329.34|326.44|329.43|326.53|329.33|326.43|14
1644708330000|2022-02-12 23:25:30|329.36|326.46|329.36|326.46|329.38|326.48|329.34|326.44|20
1644708340000|2022-02-12 23:25:40|329.38|326.48|329.36|326.46|329.38|326.48|329.33|326.43|18
1644708350000|2022-02-12 23:25:50|329.35|326.45|329.29|326.39|329.35|326.45|329.21|326.31|24
1644708360000|2022-02-12 23:26:00|329.32|326.42|329.43|326.53|329.46|326.56|329.32|326.42|16
1644708370000|2022-02-12 23:26:10|329.45|326.55|329.45|326.55|329.46|326.56|329.41|326.51|8
1644708380000|2022-02-12 23:26:20|329.44|326.54|329.53|326.63|329.55|326.65|329.43|326.53|23
1644708390000|2022-02-12 23:26:30|329.54|326.64|329.49|326.59|329.57|326.67|329.48|326.58|17
1644708400000|2022-02-12 23:26:40|329.47|326.57|329.51|326.61|329.52|326.62|329.47|326.57|11
1644708410000|2022-02-12 23:26:50|329.5|326.6|329.45|326.55|329.51|326.61|329.38|326.48|20
1644708420000|2022-02-12 23:27:00|329.44|326.54|329.46|326.56|329.47|326.57|329.42|326.52|16
1644708430000|2022-02-12 23:27:10|329.45|326.55|329.45|326.55|329.47|326.57|329.4|326.5|10
1644708440000|2022-02-12 23:27:20|329.44|326.54|329.32|326.42|329.44|326.54|329.31|326.41|15
1644708450000|2022-02-12 23:27:30|329.35|326.45|329.26|326.36|329.35|326.45|329.23|326.33|18
1644708460000|2022-02-12 23:27:40|329.25|326.35|329.41|326.51|329.42|326.52|329.24|326.34|17
1644708470000|2022-02-12 23:27:50|329.4|326.5|329.4|326.5|329.42|326.52|329.35|326.45|13
1644708480000|2022-02-12 23:28:00|329.41|326.51|329.46|326.56|329.46|326.56|329.38|326.48|21
1644708490000|2022-02-12 23:28:10|329.47|326.57|329.47|326.57|329.5|326.6|329.42|326.52|16
1644708500000|2022-02-12 23:28:20|329.48|326.58|329.47|326.57|329.54|326.64|329.41|326.51|14
1644708510000|2022-02-12 23:28:30|329.49|326.59|329.5|326.6|329.52|326.62|329.47|326.57|15
1644708520000|2022-02-12 23:28:40|329.49|326.59|329.49|326.59|329.49|326.59|329.42|326.52|14
1644708530000|2022-02-12 23:28:50|329.48|326.58|329.51|326.61|329.63|326.73|329.48|326.58|22
1644708540000|2022-02-12 23:29:00|329.5|326.6|329.55|326.65|329.56|326.66|329.5|326.6|9
1644708550000|2022-02-12 23:29:10|329.53|326.63|329.48|326.58|329.55|326.65|329.42|326.52|25
1644708560000|2022-02-12 23:29:20|329.47|326.57|329.48|326.58|329.5|326.6|329.43|326.53|18
1644708570000|2022-02-12 23:29:30|329.46|326.56|329.48|326.58|329.51|326.61|329.46|326.56|15
1644708580000|2022-02-12 23:29:40|329.49|326.59|329.48|326.58|329.51|326.61|329.44|326.54|17
1644708590000|2022-02-12 23:29:50|329.47|326.57|329.39|326.49|329.49|326.59|329.38|326.48|17
1644708600000|2022-02-12 23:30:00|329.34|326.44|329.17|326.27|329.42|326.52|329.09|326.19|28
1644708610000|2022-02-12 23:30:10|329.18|326.28|329.19|326.29|329.22|326.32|329.16|326.26|18
1644708620000|2022-02-12 23:30:20|329.18|326.28|329.15|326.25|329.18|326.28|329.08|326.18|21
1644708630000|2022-02-12 23:30:30|329.14|326.24|329.33|326.43|329.35|326.45|329.12|326.22|22
1644708640000|2022-02-12 23:30:40|329.32|326.42|329.33|326.43|329.35|326.45|329.31|326.41|17
1644708650000|2022-02-12 23:30:50|329.32|326.42|329.34|326.44|329.34|326.44|329.31|326.41|9
1644708660000|2022-02-12 23:31:00|329.33|326.43|329.31|326.41|329.33|326.43|329.28|326.38|15
1644708670000|2022-02-12 23:31:10|329.32|326.42|329.34|326.44|329.34|326.44|329.3|326.4|11
1644708680000|2022-02-12 23:31:20|329.39|326.49|329.49|326.59|329.49|326.59|329.39|326.49|19
1644708690000|2022-02-12 23:31:30|329.5|326.6|329.54|326.64|329.55|326.65|329.5|326.6|12
1644708700000|2022-02-12 23:31:40|329.53|326.63|329.48|326.58|329.53|326.63|329.44|326.54|15
1644708710000|2022-02-12 23:31:50|329.47|326.57|329.4|326.5|329.48|326.58|329.35|326.45|23
1644708720000|2022-02-12 23:32:00|329.41|326.51|329.36|326.46|329.41|326.51|329.36|326.46|11
1644708730000|2022-02-12 23:32:10|329.35|326.45|329.18|326.28|329.38|326.48|329.18|326.28|16
1644708740000|2022-02-12 23:32:20|329.16|326.26|328.95|326.05|329.16|326.26|328.89|325.99|20
1644708750000|2022-02-12 23:32:30|328.94|326.04|329.19|326.29|329.27|326.37|328.94|326.04|24
1644708760000|2022-02-12 23:32:40|329.18|326.28|329.19|326.29|329.2|326.3|329.16|326.26|15
1644708770000|2022-02-12 23:32:50|329.21|326.31|329.39|326.49|329.41|326.51|329.21|326.31|20
1644708780000|2022-02-12 23:33:00|329.41|326.51|329.43|326.53|329.43|326.53|329.36|326.46|12
1644708790000|2022-02-12 23:33:10|329.42|326.52|329.4|326.5|329.43|326.53|329.4|326.5|7
1644708800000|2022-02-12 23:33:20|329.37|326.47|329.33|326.43|329.37|326.47|329.33|326.43|8
1644708810000|2022-02-12 23:33:30|329.34|326.44|329.4|326.5|329.41|326.51|329.33|326.43|11
1644708820000|2022-02-12 23:33:40|329.36|326.46|329.41|326.51|329.48|326.58|329.36|326.46|17
1644708830000|2022-02-12 23:33:50|329.4|326.5|329.45|326.55|329.46|326.56|329.4|326.5|9
1644708840000|2022-02-12 23:34:00|329.44|326.54|329.46|326.56|329.46|326.56|329.44|326.54|6
1644708850000|2022-02-12 23:34:10|329.45|326.55|329.37|326.47|329.46|326.56|329.34|326.44|14
1644708860000|2022-02-12 23:34:20|329.36|326.46|329.36|326.46|329.36|326.46|329.33|326.43|9
1644708870000|2022-02-12 23:34:30|329.35|326.45|329.22|326.32|329.41|326.51|329.17|326.27|16
1644708880000|2022-02-12 23:34:40|329.21|326.31|329.19|326.29|329.22|326.32|329.15|326.25|21
1644708890000|2022-02-12 23:34:50|329.18|326.28|329.11|326.21|329.25|326.35|329.08|326.18|26
1644708900000|2022-02-12 23:35:00|329.1|326.2|329.12|326.22|329.2|326.3|329.07|326.17|26
1644708910000|2022-02-12 23:35:10|329.11|326.21|329.18|326.28|329.23|326.33|329.1|326.2|24
1644708920000|2022-02-12 23:35:20|329.14|326.24|329.08|326.18|329.18|326.28|329.04|326.14|22
1644708930000|2022-02-12 23:35:30|329.07|326.17|329.03|326.13|329.07|326.17|329.03|326.13|13
1644708940000|2022-02-12 23:35:40|329.02|326.12|329.03|326.13|329.08|326.18|328.99|326.09|18
1644708950000|2022-02-12 23:35:50|329.02|326.12|329|326.1|329.04|326.14|329|326.1|9
1644708960000|2022-02-12 23:36:00|329.03|326.13|329|326.1|329.03|326.13|328.99|326.09|11
1644708970000|2022-02-12 23:36:10|328.97|326.07|328.94|326.04|329.01|326.11|328.94|326.04|15
1644708980000|2022-02-12 23:36:20|328.93|326.03|328.95|326.05|328.97|326.07|328.93|326.03|12
1644708990000|2022-02-12 23:36:30|328.94|326.04|328.91|326.01|329.03|326.13|328.86|325.96|28
1644709000000|2022-02-12 23:36:40|328.9|326|328.88|325.98|328.93|326.03|328.86|325.96|18
1644709010000|2022-02-12 23:36:50|328.86|325.96|328.67|325.77|328.9|326|328.66|325.76|25
1644709020000|2022-02-12 23:37:00|328.65|325.75|328.63|325.73|328.68|325.78|328.63|325.73|17
1644709030000|2022-02-12 23:37:10|328.62|325.72|328.6|325.7|328.66|325.76|328.59|325.69|11
1644709040000|2022-02-12 23:37:20|328.59|325.69|328.63|325.73|328.64|325.74|328.59|325.69|11
1644709050000|2022-02-12 23:37:30|328.66|325.76|328.92|326.02|329.01|326.11|328.66|325.76|23
1644709060000|2022-02-12 23:37:40|328.91|326.01|329.04|326.14|329.05|326.15|328.88|325.98|23
1644709070000|2022-02-12 23:37:50|328.93|326.03|329.22|326.32|329.22|326.32|328.93|326.03|21
1644709080000|2022-02-12 23:38:00|329.18|326.28|329.1|326.2|329.22|326.32|329.07|326.17|29
1644709090000|2022-02-12 23:38:10|329.09|326.19|328.86|325.96|329.1|326.2|328.86|325.96|24
1644709100000|2022-02-12 23:38:20|328.88|325.98|328.83|325.93|328.88|325.98|328.78|325.88|21
1644709110000|2022-02-12 23:38:30|328.79|325.89|328.82|325.92|328.88|325.98|328.79|325.89|12
1644709120000|2022-02-12 23:38:40|328.81|325.91|328.83|325.93|328.83|325.93|328.8|325.9|7
1644709130000|2022-02-12 23:38:50|328.82|325.92|328.81|325.91|328.85|325.95|328.77|325.87|12
1644709140000|2022-02-12 23:39:00|328.8|325.9|329|326.1|329.05|326.15|328.79|325.89|21
1644709150000|2022-02-12 23:39:10|329.01|326.11|328.89|325.99|329.05|326.15|328.89|325.99|22
1644709160000|2022-02-12 23:39:20|328.9|326|328.94|326.04|328.94|326.04|328.88|325.98|16
1644709170000|2022-02-12 23:39:30|328.93|326.03|328.95|326.05|328.98|326.08|328.9|326|20
1644709180000|2022-02-12 23:39:40|328.93|326.03|329.04|326.14|329.04|326.14|328.93|326.03|18
1644709190000|2022-02-12 23:39:50|329.05|326.15|329.04|326.14|329.05|326.15|328.99|326.09|16
1644709200000|2022-02-12 23:40:00|329.03|326.13|328.85|325.95|329.03|326.13|328.85|325.95|16
1644709210000|2022-02-12 23:40:10|328.88|325.98|328.86|325.96|328.88|325.98|328.77|325.87|22
1644709220000|2022-02-12 23:40:20|328.87|325.97|328.88|325.98|328.92|326.02|328.82|325.92|20
1644709230000|2022-02-12 23:40:30|328.89|325.99|328.7|325.8|328.89|325.99|328.7|325.8|15
1644709240000|2022-02-12 23:40:40|328.75|325.85|328.64|325.74|328.75|325.85|328.59|325.69|29
1644709250000|2022-02-12 23:40:50|328.71|325.81|328.64|325.74|328.72|325.82|328.64|325.74|24
1644709260000|2022-02-12 23:41:00|328.63|325.73|328.71|325.81|328.72|325.82|328.62|325.72|18
1644709270000|2022-02-12 23:41:10|328.7|325.8|328.6|325.7|328.7|325.8|328.58|325.68|16
1644709280000|2022-02-12 23:41:20|328.62|325.72|328.83|325.93|328.83|325.93|328.57|325.67|23
1644709290000|2022-02-12 23:41:30|328.82|325.92|328.71|325.81|328.83|325.93|328.69|325.79|13
1644709300000|2022-02-12 23:41:40|328.73|325.83|328.64|325.74|328.73|325.83|328.63|325.73|22
1644709310000|2022-02-12 23:41:50|328.66|325.76|328.85|325.95|328.86|325.96|328.66|325.76|23
1644709320000|2022-02-12 23:42:00|328.84|325.94|328.94|326.04|328.94|326.04|328.79|325.89|24
1644709330000|2022-02-12 23:42:10|328.82|325.92|328.82|325.92|328.94|326.04|328.78|325.88|14
1644709340000|2022-02-12 23:42:20|328.83|325.93|328.96|326.06|329|326.1|328.83|325.93|25
1644709350000|2022-02-12 23:42:30|328.98|326.08|328.94|326.04|328.99|326.09|328.93|326.03|18
1644709360000|2022-02-12 23:42:40|328.95|326.05|328.94|326.04|328.98|326.08|328.93|326.03|21
1644709370000|2022-02-12 23:42:50|328.95|326.05|328.96|326.06|328.98|326.08|328.94|326.04|17
1644709380000|2022-02-12 23:43:00|328.97|326.07|328.9|326|328.97|326.07|328.87|325.97|17
1644709390000|2022-02-12 23:43:10|328.88|325.98|328.83|325.93|328.91|326.01|328.82|325.92|19
1644709400000|2022-02-12 23:43:20|328.84|325.94|328.85|325.95|328.85|325.95|328.81|325.91|21
1644709410000|2022-02-12 23:43:30|328.84|325.94|328.85|325.95|328.86|325.96|328.83|325.93|13
1644709420000|2022-02-12 23:43:40|328.86|325.96|328.8|325.9|328.86|325.96|328.8|325.9|18
1644709430000|2022-02-12 23:43:50|328.81|325.91|328.85|325.95|328.85|325.95|328.79|325.89|19
1644709440000|2022-02-12 23:44:00|328.87|325.97|328.8|325.9|328.9|326|328.8|325.9|16
1644709450000|2022-02-12 23:44:10|328.82|325.92|328.85|325.95|328.88|325.98|328.81|325.91|19
1644709460000|2022-02-12 23:44:20|328.86|325.96|328.94|326.04|328.97|326.07|328.85|325.95|16
1644709470000|2022-02-12 23:44:30|328.95|326.05|328.95|326.05|328.96|326.06|328.91|326.01|10
1644709480000|2022-02-12 23:44:40|328.96|326.06|328.96|326.06|328.96|326.06|328.96|326.06|1
1644709490000|2022-02-12 23:44:50|328.97|326.07|328.98|326.08|328.98|326.08|328.95|326.05|11
1644709500000|2022-02-12 23:45:00|328.91|326.01|328.8|325.9|328.91|326.01|328.78|325.88|23
1644709510000|2022-02-12 23:45:10|328.82|325.92|328.78|325.88|328.9|326|328.76|325.86|21
1644709520000|2022-02-12 23:45:20|328.79|325.89|328.79|325.89|328.85|325.95|328.77|325.87|20
1644709530000|2022-02-12 23:45:30|328.81|325.91|328.82|325.92|328.82|325.92|328.77|325.87|18
1644709540000|2022-02-12 23:45:40|328.84|325.94|328.87|325.97|328.87|325.97|328.82|325.92|13
1644709550000|2022-02-12 23:45:50|328.88|325.98|328.9|326|328.91|326.01|328.87|325.97|9
1644709560000|2022-02-12 23:46:00|328.87|325.97|328.86|325.96|328.88|325.98|328.81|325.91|23
1644709570000|2022-02-12 23:46:10|328.87|325.97|328.88|325.98|328.91|326.01|328.85|325.95|14
1644709580000|2022-02-12 23:46:20|328.85|325.95|328.93|326.03|328.99|326.09|328.85|325.95|19
1644709590000|2022-02-12 23:46:30|328.96|326.06|328.98|326.08|328.99|326.09|328.95|326.05|12
1644709600000|2022-02-12 23:46:40|328.94|326.04|328.97|326.07|328.99|326.09|328.94|326.04|5
1644709610000|2022-02-12 23:46:50|328.98|326.08|329.32|326.42|329.32|326.42|328.98|326.08|23
1644709620000|2022-02-12 23:47:00|329.34|326.44|329.34|326.44|329.35|326.45|329.3|326.4|15
1644709630000|2022-02-12 23:47:10|329.35|326.45|329.36|326.46|329.36|326.46|329.28|326.38|14
1644709640000|2022-02-12 23:47:20|329.38|326.48|329.5|326.6|329.58|326.68|329.37|326.47|25
1644709650000|2022-02-12 23:47:30|329.58|326.68|329.66|326.76|329.67|326.77|329.57|326.67|18
1644709660000|2022-02-12 23:47:40|329.67|326.77|329.69|326.79|329.7|326.8|329.64|326.74|10
1644709670000|2022-02-12 23:47:50|329.68|326.78|329.53|326.63|329.68|326.78|329.53|326.63|16
1644709680000|2022-02-12 23:48:00|329.5|326.6|329.6|326.7|329.6|326.7|329.46|326.56|21
1644709690000|2022-02-12 23:48:10|329.61|326.71|329.71|326.81|329.73|326.83|329.58|326.68|20
1644709700000|2022-02-12 23:48:20|329.72|326.82|329.77|326.87|329.78|326.88|329.72|326.82|9
1644709710000|2022-02-12 23:48:30|329.73|326.83|329.74|326.84|329.8|326.9|329.65|326.75|22
1644709720000|2022-02-12 23:48:40|329.75|326.85|329.77|326.87|329.78|326.88|329.74|326.84|17
1644709730000|2022-02-12 23:48:50|329.78|326.88|329.79|326.89|329.8|326.9|329.77|326.87|11
1644709740000|2022-02-12 23:49:00|329.78|326.88|329.78|326.88|329.78|326.88|329.77|326.87|7
1644709750000|2022-02-12 23:49:10|329.77|326.87|329.78|326.88|329.79|326.89|329.77|326.87|7
1644709760000|2022-02-12 23:49:20|329.77|326.87|329.77|326.87|329.79|326.89|329.77|326.87|17
1644709770000|2022-02-12 23:49:30|329.78|326.88|329.66|326.76|329.78|326.88|329.65|326.75|11
1644709780000|2022-02-12 23:49:40|329.65|326.75|329.68|326.78|329.7|326.8|329.65|326.75|6
1644709790000|2022-02-12 23:49:50|329.72|326.82|329.7|326.8|329.72|326.82|329.68|326.78|11
1644709800000|2022-02-12 23:50:00|329.69|326.79|329.73|326.83|329.74|326.84|329.69|326.79|10
1644709810000|2022-02-12 23:50:10|329.74|326.84|329.74|326.84|329.77|326.87|329.72|326.82|10
1644709820000|2022-02-12 23:50:20|329.73|326.83|329.73|326.83|329.73|326.83|329.67|326.77|13
1644709830000|2022-02-12 23:50:30|329.71|326.81|329.74|326.84|329.74|326.84|329.71|326.81|4
1644709840000|2022-02-12 23:50:40|329.73|326.83|329.87|326.97|329.88|326.98|329.73|326.83|13
1644709850000|2022-02-12 23:50:50|329.86|326.96|329.88|326.98|329.9|327|329.83|326.93|13
1644709860000|2022-02-12 23:51:00|329.91|327.01|329.92|327.02|329.97|327.07|329.9|327|20
1644709870000|2022-02-12 23:51:10|329.93|327.03|329.95|327.05|329.96|327.06|329.92|327.02|11
1644709880000|2022-02-12 23:51:20|329.94|327.04|329.96|327.06|329.96|327.06|329.94|327.04|5
1644709890000|2022-02-12 23:51:30|329.94|327.04|329.95|327.05|329.96|327.06|329.94|327.04|11
1644709900000|2022-02-12 23:51:40|329.97|327.07|330.28|327.38|330.3|327.4|329.95|327.05|14
1644709910000|2022-02-12 23:51:50|330.29|327.39|330.37|327.47|330.38|327.48|330.28|327.38|10
1644709920000|2022-02-12 23:52:00|330.38|327.48|330.49|327.59|330.5|327.6|330.36|327.46|10
1644709930000|2022-02-12 23:52:10|330.5|327.6|330.51|327.61|330.53|327.63|330.5|327.6|12
1644709940000|2022-02-12 23:52:20|330.52|327.62|330.29|327.39|330.52|327.62|330.28|327.38|17
1644709950000|2022-02-12 23:52:30|330.27|327.37|330.18|327.28|330.27|327.37|330.17|327.27|15
1644709960000|2022-02-12 23:52:40|330.19|327.29|330.23|327.33|330.23|327.33|330.18|327.28|4
1644709970000|2022-02-12 23:52:50|330.24|327.34|330.24|327.34|330.24|327.34|330.23|327.33|3
1644709980000|2022-02-12 23:53:00|330.23|327.33|330.47|327.57|330.48|327.58|330.23|327.33|20
1644709990000|2022-02-12 23:53:10|330.46|327.56|330.46|327.56|330.52|327.62|330.42|327.52|10
1644710000000|2022-02-12 23:53:20|330.48|327.58|330.48|327.58|330.48|327.58|330.46|327.56|4
1644710010000|2022-02-12 23:53:30|330.47|327.57|330.57|327.67|330.57|327.67|330.47|327.57|11
1644710020000|2022-02-12 23:53:40|330.58|327.68|330.41|327.51|330.58|327.68|330.36|327.46|19
1644710030000|2022-02-12 23:53:50|330.49|327.59|330.5|327.6|330.5|327.6|330.49|327.59|2
1644710040000|2022-02-12 23:54:00|330.49|327.59|330.52|327.62|330.53|327.63|330.49|327.59|9
1644710050000|2022-02-12 23:54:10|330.51|327.61|330.61|327.71|330.62|327.72|330.51|327.61|13
1644710060000|2022-02-12 23:54:20|330.62|327.72|330.57|327.67|330.62|327.72|330.55|327.65|9
1644710070000|2022-02-12 23:54:30|330.59|327.69|330.6|327.7|330.61|327.71|330.59|327.69|8
1644710080000|2022-02-12 23:54:40|330.61|327.71|330.58|327.68|330.61|327.71|330.57|327.67|12
1644710090000|2022-02-12 23:54:50|330.57|327.67|330.76|327.86|330.76|327.86|330.57|327.67|23
1644710100000|2022-02-12 23:55:00|330.77|327.87|330.87|327.97|330.94|328.04|330.61|327.71|30
1644710110000|2022-02-12 23:55:10|330.88|327.98|330.95|328.05|330.95|328.05|330.78|327.88|22
1644710120000|2022-02-12 23:55:20|330.96|328.06|331.21|328.31|331.21|328.31|330.91|328.01|29
1644710130000|2022-02-12 23:55:30|331.2|328.3|331.18|328.28|331.23|328.33|331.17|328.27|9
1644710140000|2022-02-12 23:55:40|331.17|328.27|331.33|328.43|331.33|328.43|331.13|328.23|15
1644710150000|2022-02-12 23:55:50|331.34|328.44|331.46|328.56|331.47|328.57|331.32|328.42|19
1644710160000|2022-02-12 23:56:00|331.48|328.58|331.32|328.42|331.49|328.59|331.26|328.36|27
1644710170000|2022-02-12 23:56:10|331.35|328.45|331.36|328.46|331.36|328.46|331.34|328.44|17
1644710180000|2022-02-12 23:56:20|331.35|328.45|331.35|328.45|331.38|328.48|331.35|328.45|14
1644710190000|2022-02-12 23:56:30|331.37|328.47|331.33|328.43|331.37|328.47|331.27|328.37|13
1644710200000|2022-02-12 23:56:40|331.35|328.45|331.38|328.48|331.39|328.49|331.34|328.44|18
1644710210000|2022-02-12 23:56:50|331.36|328.46|331.37|328.47|331.38|328.48|331.34|328.44|16
1644710220000|2022-02-12 23:57:00|331.36|328.46|331.37|328.47|331.39|328.49|331.36|328.46|10
1644710230000|2022-02-12 23:57:10|331.38|328.48|331.35|328.45|331.39|328.49|331.35|328.45|11
1644710240000|2022-02-12 23:57:20|331.36|328.46|331.36|328.46|331.37|328.47|331.35|328.45|11
1644710250000|2022-02-12 23:57:30|331.37|328.47|331.42|328.52|331.44|328.54|331.37|328.47|11
1644710260000|2022-02-12 23:57:40|331.43|328.53|331.48|328.58|331.51|328.61|331.43|328.53|14
1644710270000|2022-02-12 23:57:50|331.51|328.61|331.47|328.57|331.51|328.61|331.46|328.56|18
1644710280000|2022-02-12 23:58:00|331.48|328.58|331.51|328.61|331.51|328.61|331.42|328.52|11
1644710290000|2022-02-12 23:58:10|331.5|328.6|331.59|328.69|331.59|328.69|331.46|328.56|13
1644710300000|2022-02-12 23:58:20|331.58|328.68|331.56|328.66|331.58|328.68|331.53|328.63|20
1644710310000|2022-02-12 23:58:30|331.55|328.65|331.48|328.58|331.56|328.66|331.48|328.58|15
1644710320000|2022-02-12 23:58:40|331.49|328.59|331.41|328.51|331.53|328.63|331.41|328.51|18
1644710330000|2022-02-12 23:58:50|331.4|328.5|331.47|328.57|331.51|328.61|331.39|328.49|21
1644710340000|2022-02-12 23:59:00|331.46|328.56|331.46|328.56|331.51|328.61|331.36|328.46|20
1644710350000|2022-02-12 23:59:10|331.44|328.54|331.28|328.38|331.44|328.54|331.28|328.38|21
1644710360000|2022-02-12 23:59:20|331.29|328.39|331.34|328.44|331.36|328.46|331.28|328.38|13
1644710370000|2022-02-12 23:59:30|331.33|328.43|331.5|328.6|331.51|328.61|331.33|328.43|18
1644710380000|2022-02-12 23:59:40|331.49|328.59|331.5|328.6|331.51|328.61|331.45|328.55|17
1644710390000|2022-02-12 23:59:50|331.49|328.59|331.94|329.04|331.95|329.05|331.49|328.59|28
1644710400000|2022-02-13 00:00:00|331.93|329.03|331.94|329.04|331.97|329.07|331.9|329|17
1644710410000|2022-02-13 00:00:10|331.93|329.03|332|329.1|332.01|329.11|331.78|328.88|28
1644710420000|2022-02-13 00:00:20|331.97|329.07|331.96|329.06|332.05|329.15|331.94|329.04|25
1644710430000|2022-02-13 00:00:30|331.98|329.08|332.01|329.11|332.05|329.15|331.95|329.05|20
1644710440000|2022-02-13 00:00:40|332|329.1|332.02|329.12|332.06|329.16|332|329.1|21
1644710450000|2022-02-13 00:00:50|332.05|329.15|332.35|329.45|332.4|329.5|331.96|329.06|27
1644710460000|2022-02-13 00:01:00|332.34|329.44|332.44|329.54|332.44|329.54|332.18|329.28|26
1644710470000|2022-02-13 00:01:10|332.43|329.53|332.57|329.67|332.57|329.67|332.43|329.53|12
1644710480000|2022-02-13 00:01:20|332.56|329.66|332.37|329.47|332.58|329.68|332.37|329.47|13
1644710490000|2022-02-13 00:01:30|332.36|329.46|332.35|329.45|332.4|329.5|332.35|329.45|14
1644710500000|2022-02-13 00:01:40|332.3|329.4|331.97|329.07|332.3|329.4|331.97|329.07|19
1644710510000|2022-02-13 00:01:50|331.98|329.08|332.14|329.24|332.15|329.25|331.97|329.07|24
1644710520000|2022-02-13 00:02:00|332.12|329.22|332.27|329.37|332.3|329.4|332.12|329.22|23
1644710530000|2022-02-13 00:02:10|332.28|329.38|332.23|329.33|332.34|329.44|332.21|329.31|18
1644710540000|2022-02-13 00:02:20|332.21|329.31|332.19|329.29|332.29|329.39|332.19|329.29|20
1644710550000|2022-02-13 00:02:30|332.14|329.24|331.98|329.08|332.15|329.25|331.98|329.08|22
1644710560000|2022-02-13 00:02:40|331.99|329.09|331.95|329.05|332.01|329.11|331.9|329|20
1644710570000|2022-02-13 00:02:50|331.96|329.06|331.83|328.93|331.99|329.09|331.83|328.93|19
1644710580000|2022-02-13 00:03:00|331.87|328.97|332.4|329.5|332.44|329.54|331.87|328.97|29
1644710590000|2022-02-13 00:03:10|332.38|329.48|332.59|329.69|332.59|329.69|332.38|329.48|28
1644710600000|2022-02-13 00:03:20|332.62|329.72|332.85|329.95|332.89|329.99|332.62|329.72|29
1644710610000|2022-02-13 00:03:30|332.88|329.98|332.46|329.56|332.88|329.98|332.32|329.42|29
1644710620000|2022-02-13 00:03:40|332.44|329.54|332.44|329.54|332.47|329.57|332.42|329.52|16
1644710630000|2022-02-13 00:03:50|332.43|329.53|332.13|329.23|332.43|329.53|332.13|329.23|26
1644710640000|2022-02-13 00:04:00|332.14|329.24|332.13|329.23|332.26|329.36|331.99|329.09|29
1644710650000|2022-02-13 00:04:10|332.12|329.22|331.94|329.04|332.12|329.22|331.92|329.02|26
1644710660000|2022-02-13 00:04:20|331.93|329.03|331.84|328.94|331.93|329.03|331.84|328.94|12
1644710670000|2022-02-13 00:04:30|331.91|329.01|331.82|328.92|331.93|329.03|331.8|328.9|18
1644710680000|2022-02-13 00:04:40|331.9|329|331.92|329.02|331.94|329.04|331.87|328.97|23
1644710690000|2022-02-13 00:04:50|331.91|329.01|331.87|328.97|331.95|329.05|331.79|328.89|20
1644710700000|2022-02-13 00:05:00|331.88|328.98|331.83|328.93|331.89|328.99|331.8|328.9|18
1644710710000|2022-02-13 00:05:10|331.82|328.92|331.56|328.66|331.89|328.99|331.56|328.66|25
1644710720000|2022-02-13 00:05:20|331.53|328.63|331.43|328.53|331.62|328.72|331.43|328.53|28
1644710730000|2022-02-13 00:05:30|331.46|328.56|331.34|328.44|331.46|328.56|331.34|328.44|20
1644710740000|2022-02-13 00:05:40|331.33|328.43|331.62|328.72|331.62|328.72|331.33|328.43|14
1644710750000|2022-02-13 00:05:50|331.64|328.74|331.53|328.63|331.66|328.76|331.51|328.61|25
1644710760000|2022-02-13 00:06:00|331.52|328.62|331.46|328.56|331.54|328.64|331.41|328.51|23
1644710770000|2022-02-13 00:06:10|331.45|328.55|331.4|328.5|331.45|328.55|331.4|328.5|13
1644710780000|2022-02-13 00:06:20|331.39|328.49|331.18|328.28|331.43|328.53|331.16|328.26|19
1644710790000|2022-02-13 00:06:30|331.17|328.27|331.09|328.19|331.21|328.31|330.96|328.06|19
1644710800000|2022-02-13 00:06:40|331.05|328.15|330.84|327.94|331.05|328.15|330.83|327.93|24
1644710810000|2022-02-13 00:06:50|330.83|327.93|330.72|327.82|330.85|327.95|330.58|327.68|24
1644710820000|2022-02-13 00:07:00|330.7|327.8|330.61|327.71|330.73|327.83|330.61|327.71|27
1644710830000|2022-02-13 00:07:10|330.62|327.72|330.53|327.63|330.71|327.81|330.51|327.61|22
1644710840000|2022-02-13 00:07:20|330.46|327.56|330.23|327.33|330.46|327.56|330.22|327.32|26
1644710850000|2022-02-13 00:07:30|330.19|327.29|330.47|327.57|330.47|327.57|330.19|327.29|24
1644710860000|2022-02-13 00:07:40|330.43|327.53|330.4|327.5|330.46|327.56|330.39|327.49|10
1644710870000|2022-02-13 00:07:50|330.41|327.51|330.28|327.38|330.41|327.51|330.28|327.38|15
1644710880000|2022-02-13 00:08:00|330.26|327.36|330.29|327.39|330.33|327.43|330.23|327.33|23
1644710890000|2022-02-13 00:08:10|330.28|327.38|330.35|327.45|330.38|327.48|330.23|327.33|22
1644710900000|2022-02-13 00:08:20|330.39|327.49|330.36|327.46|330.48|327.58|330.33|327.43|18
1644710910000|2022-02-13 00:08:30|330.35|327.45|330.35|327.45|330.38|327.48|330.33|327.43|11
1644710920000|2022-02-13 00:08:40|330.34|327.44|330.25|327.35|330.34|327.44|330.23|327.33|21
1644710930000|2022-02-13 00:08:50|330.23|327.33|330.22|327.32|330.26|327.36|330.21|327.31|10
1644710940000|2022-02-13 00:09:00|330.21|327.31|330.37|327.47|330.41|327.51|330.21|327.31|16
1644710950000|2022-02-13 00:09:10|330.36|327.46|330.42|327.52|330.42|327.52|330.36|327.46|11
1644710960000|2022-02-13 00:09:20|330.43|327.53|330.38|327.48|330.47|327.57|330.38|327.48|16
1644710970000|2022-02-13 00:09:30|330.37|327.47|330.2|327.3|330.37|327.47|330.18|327.28|26
1644710980000|2022-02-13 00:09:40|330.21|327.31|330.18|327.28|330.21|327.31|330.17|327.27|6
1644710990000|2022-02-13 00:09:50|330.17|327.27|330.15|327.25|330.17|327.27|330.09|327.19|15
1644711000000|2022-02-13 00:10:00|330.14|327.24|330.21|327.31|330.23|327.33|330.11|327.21|14
1644711010000|2022-02-13 00:10:10|330.23|327.33|330.11|327.21|330.23|327.33|330.1|327.2|14
1644711020000|2022-02-13 00:10:20|330.1|327.2|330.07|327.17|330.11|327.21|330.05|327.15|15
1644711030000|2022-02-13 00:10:30|330.06|327.16|330.04|327.14|330.09|327.19|330.03|327.13|19
1644711040000|2022-02-13 00:10:40|330.05|327.15|330.2|327.3|330.2|327.3|330.02|327.12|22
1644711050000|2022-02-13 00:10:50|330.19|327.29|330.26|327.36|330.26|327.36|330.18|327.28|16
1644711060000|2022-02-13 00:11:00|330.29|327.39|330.38|327.48|330.38|327.48|330.29|327.39|15
1644711070000|2022-02-13 00:11:10|330.39|327.49|330.56|327.66|330.58|327.68|330.37|327.47|22
1644711080000|2022-02-13 00:11:20|330.55|327.65|330.63|327.73|330.71|327.81|330.55|327.65|21
1644711090000|2022-02-13 00:11:30|330.62|327.72|330.61|327.71|330.63|327.73|330.58|327.68|16
1644711100000|2022-02-13 00:11:40|330.62|327.72|330.55|327.65|330.62|327.72|330.45|327.55|20
1644711110000|2022-02-13 00:11:50|330.54|327.64|330.53|327.63|330.55|327.65|330.45|327.55|21
1644711120000|2022-02-13 00:12:00|330.54|327.64|330.44|327.54|330.54|327.64|330.43|327.53|14
1644711130000|2022-02-13 00:12:10|330.45|327.55|330.32|327.42|330.45|327.55|330.27|327.37|26
1644711140000|2022-02-13 00:12:20|330.3|327.4|330.19|327.29|330.3|327.4|330.19|327.29|11
1644711150000|2022-02-13 00:12:30|330.2|327.3|330.09|327.19|330.2|327.3|330.09|327.19|13
1644711160000|2022-02-13 00:12:40|330.1|327.2|330.23|327.33|330.27|327.37|330.1|327.2|18
1644711170000|2022-02-13 00:12:50|330.24|327.34|330.23|327.33|330.24|327.34|330.23|327.33|4
1644711180000|2022-02-13 00:13:00|330.21|327.31|330.21|327.31|330.22|327.32|330.2|327.3|5
1644711190000|2022-02-13 00:13:10|330.22|327.32|330.17|327.27|330.23|327.33|330.17|327.27|9
1644711200000|2022-02-13 00:13:20|330.18|327.28|330.07|327.17|330.18|327.28|330.05|327.15|12
1644711210000|2022-02-13 00:13:30|330.08|327.18|330.03|327.13|330.08|327.18|330.03|327.13|7
1644711220000|2022-02-13 00:13:40|329.99|327.09|329.72|326.82|329.99|327.09|329.7|326.8|24
1644711230000|2022-02-13 00:13:50|329.73|326.83|329.73|326.83|329.81|326.91|329.71|326.81|21
1644711240000|2022-02-13 00:14:00|329.72|326.82|329.57|326.67|329.72|326.82|329.52|326.62|19
1644711250000|2022-02-13 00:14:10|329.56|326.66|329.51|326.61|329.56|326.66|329.41|326.51|20
1644711260000|2022-02-13 00:14:20|329.52|326.62|329.55|326.65|329.6|326.7|329.52|326.62|19
1644711270000|2022-02-13 00:14:30|329.54|326.64|329.61|326.71|329.63|326.73|329.53|326.63|14
1644711280000|2022-02-13 00:14:40|329.6|326.7|329.51|326.61|329.6|326.7|329.5|326.6|17
1644711290000|2022-02-13 00:14:50|329.5|326.6|329.63|326.73|329.68|326.78|329.5|326.6|13
1644711300000|2022-02-13 00:15:00|329.62|326.72|329.63|326.73|329.64|326.74|329.62|326.72|14
1644711310000|2022-02-13 00:15:10|329.64|326.74|329.93|327.03|329.96|327.06|329.63|326.73|16
1644711320000|2022-02-13 00:15:20|329.86|326.96|329.79|326.89|329.87|326.97|329.78|326.88|10
1644711330000|2022-02-13 00:15:30|329.78|326.88|329.75|326.85|329.78|326.88|329.74|326.84|14
1644711340000|2022-02-13 00:15:40|329.78|326.88|329.65|326.75|329.78|326.88|329.64|326.74|17
1644711350000|2022-02-13 00:15:50|329.66|326.76|329.6|326.7|329.68|326.78|329.6|326.7|13
1644711360000|2022-02-13 00:16:00|329.64|326.74|329.61|326.71|329.66|326.76|329.61|326.71|12
1644711370000|2022-02-13 00:16:10|329.6|326.7|329.57|326.67|329.61|326.71|329.52|326.62|17
1644711380000|2022-02-13 00:16:20|329.56|326.66|329.68|326.78|329.73|326.83|329.54|326.64|18
1644711390000|2022-02-13 00:16:30|329.69|326.79|329.52|326.62|329.69|326.79|329.5|326.6|14
1644711400000|2022-02-13 00:16:40|329.49|326.59|329.25|326.35|329.49|326.59|329.25|326.35|15
1644711410000|2022-02-13 00:16:50|329.26|326.36|329.5|326.6|329.52|326.62|329.26|326.36|25
1644711420000|2022-02-13 00:17:00|329.52|326.62|329.5|326.6|329.54|326.64|329.48|326.58|20
1644711430000|2022-02-13 00:17:10|329.51|326.61|329.54|326.64|329.54|326.64|329.5|326.6|9
1644711440000|2022-02-13 00:17:20|329.61|326.71|329.69|326.79|329.75|326.85|329.61|326.71|15
1644711450000|2022-02-13 00:17:30|329.67|326.77|329.67|326.77|329.74|326.84|329.62|326.72|20
1644711460000|2022-02-13 00:17:40|329.68|326.78|329.65|326.75|329.68|326.78|329.58|326.68|9
1644711470000|2022-02-13 00:17:50|329.66|326.76|329.65|326.75|329.67|326.77|329.65|326.75|14
1644711480000|2022-02-13 00:18:00|329.66|326.76|329.84|326.94|329.85|326.95|329.64|326.74|23
1644711490000|2022-02-13 00:18:10|329.83|326.93|329.81|326.91|329.86|326.96|329.8|326.9|12
1644711500000|2022-02-13 00:18:20|329.82|326.92|329.82|326.92|329.83|326.93|329.82|326.92|7
1644711510000|2022-02-13 00:18:30|329.81|326.91|329.85|326.95|329.86|326.96|329.81|326.91|16
1644711520000|2022-02-13 00:18:40|329.84|326.94|329.87|326.97|329.88|326.98|329.84|326.94|10
1644711530000|2022-02-13 00:18:50|329.88|326.98|329.8|326.9|329.88|326.98|329.77|326.87|16
1644711540000|2022-02-13 00:19:00|329.79|326.89|329.85|326.95|329.86|326.96|329.75|326.85|13
1644711560000|2022-02-13 00:19:20|329.87|326.97|329.91|327.01|329.91|327.01|329.86|326.96|9
1644711570000|2022-02-13 00:19:30|329.92|327.02|329.96|327.06|329.97|327.07|329.91|327.01|9
1644711580000|2022-02-13 00:19:40|329.94|327.04|329.91|327.01|329.94|327.04|329.89|326.99|12
1644711590000|2022-02-13 00:19:50|329.9|327|330.04|327.14|330.04|327.14|329.9|327|15
1644711600000|2022-02-13 00:20:00|330.05|327.15|330.02|327.12|330.1|327.2|329.98|327.08|9
1644711610000|2022-02-13 00:20:10|330.03|327.13|330.03|327.13|330.04|327.14|330.01|327.11|9
1644711620000|2022-02-13 00:20:20|330.02|327.12|330.04|327.14|330.07|327.17|330.01|327.11|13
1644711630000|2022-02-13 00:20:30|330.05|327.15|330.03|327.13|330.05|327.15|330.03|327.13|5
1644711640000|2022-02-13 00:20:40|330.05|327.15|330.03|327.13|330.05|327.15|330.02|327.12|8
1644711650000|2022-02-13 00:20:50|330.02|327.12|329.87|326.97|330.02|327.12|329.86|326.96|11
1644711660000|2022-02-13 00:21:00|329.86|326.96|329.86|326.96|329.87|326.97|329.85|326.95|9
1644711670000|2022-02-13 00:21:10|329.85|326.95|329.73|326.83|329.86|326.96|329.73|326.83|19
1644711680000|2022-02-13 00:21:20|329.72|326.82|329.5|326.6|329.73|326.83|329.5|326.6|20
1644711690000|2022-02-13 00:21:30|329.49|326.59|329.13|326.23|329.49|326.59|329.13|326.23|25
1644711700000|2022-02-13 00:21:40|329.12|326.22|329.13|326.23|329.17|326.27|329.08|326.18|20
1644711710000|2022-02-13 00:21:50|329.14|326.24|329.35|326.45|329.38|326.48|329.09|326.19|19
1644711720000|2022-02-13 00:22:00|329.34|326.44|329.37|326.47|329.39|326.49|329.34|326.44|14
1644711730000|2022-02-13 00:22:10|329.36|326.46|329.39|326.49|329.4|326.5|329.36|326.46|17
1644711740000|2022-02-13 00:22:20|329.38|326.48|329.47|326.57|329.48|326.58|329.37|326.47|19
1644711750000|2022-02-13 00:22:30|329.48|326.58|329.39|326.49|329.49|326.59|329.28|326.38|30
1644711760000|2022-02-13 00:22:40|329.38|326.48|329.57|326.67|329.59|326.69|329.38|326.48|21
1644711770000|2022-02-13 00:22:50|329.58|326.68|329.81|326.91|329.91|327.01|329.58|326.68|22
1644711780000|2022-02-13 00:23:00|329.8|326.9|329.65|326.75|329.94|327.04|329.65|326.75|30
1644711790000|2022-02-13 00:23:10|329.66|326.76|329.71|326.81|329.72|326.82|329.66|326.76|20
1644711800000|2022-02-13 00:23:20|329.72|326.82|329.71|326.81|329.78|326.88|329.69|326.79|18
1644711810000|2022-02-13 00:23:30|329.7|326.8|329.73|326.83|329.75|326.85|329.67|326.77|18
1644711820000|2022-02-13 00:23:40|329.74|326.84|329.75|326.85|329.77|326.87|329.72|326.82|15
1644711830000|2022-02-13 00:23:50|329.72|326.82|329.76|326.86|329.76|326.86|329.72|326.82|15
1644711840000|2022-02-13 00:24:00|329.72|326.82|329.74|326.84|329.74|326.84|329.68|326.78|15
1644711850000|2022-02-13 00:24:10|329.76|326.86|329.75|326.85|329.78|326.88|329.7|326.8|17
1644711860000|2022-02-13 00:24:20|329.74|326.84|329.72|326.82|329.76|326.86|329.71|326.81|13
1644711870000|2022-02-13 00:24:30|329.76|326.86|329.66|326.76|329.76|326.86|329.62|326.72|17
1644711880000|2022-02-13 00:24:40|329.65|326.75|329.73|326.83|329.76|326.86|329.64|326.74|19
1644711890000|2022-02-13 00:24:50|329.72|326.82|329.76|326.86|329.76|326.86|329.71|326.81|10
1644711900000|2022-02-13 00:25:00|329.75|326.85|329.64|326.74|329.75|326.85|329.64|326.74|14
1644711910000|2022-02-13 00:25:10|329.71|326.81|329.7|326.8|329.75|326.85|329.66|326.76|25
1644711920000|2022-02-13 00:25:20|329.72|326.82|329.84|326.94|329.92|327.02|329.72|326.82|22
1644711930000|2022-02-13 00:25:30|329.86|326.96|329.91|327.01|329.93|327.03|329.86|326.96|17
1644711940000|2022-02-13 00:25:40|329.87|326.97|329.91|327.01|329.93|327.03|329.86|326.96|15
1644711950000|2022-02-13 00:25:50|329.93|327.03|329.92|327.02|329.94|327.04|329.88|326.98|16
1644711960000|2022-02-13 00:26:00|329.93|327.03|329.95|327.05|329.97|327.07|329.88|326.98|15
1644711970000|2022-02-13 00:26:10|329.96|327.06|330.01|327.11|330.01|327.11|329.92|327.02|16
1644711980000|2022-02-13 00:26:20|330.02|327.12|330.1|327.2|330.15|327.25|330.02|327.12|23
1644711990000|2022-02-13 00:26:30|330.11|327.21|330.11|327.21|330.16|327.26|330.11|327.21|19
1644712000000|2022-02-13 00:26:40|330.12|327.22|330.12|327.22|330.14|327.24|330.02|327.12|19
1644712010000|2022-02-13 00:26:50|330.09|327.19|330.12|327.22|330.12|327.22|330.09|327.19|11
1644712020000|2022-02-13 00:27:00|330.11|327.21|330.11|327.21|330.12|327.22|330.09|327.19|14
1644712030000|2022-02-13 00:27:10|330.12|327.22|330.62|327.72|330.71|327.81|330.09|327.19|24
1644712040000|2022-02-13 00:27:20|330.48|327.58|330.28|327.38|330.51|327.61|330.24|327.34|23
1644712050000|2022-02-13 00:27:30|330.29|327.39|330.27|327.37|330.33|327.43|330.27|327.37|17
1644712060000|2022-02-13 00:27:40|330.34|327.44|330.44|327.54|330.44|327.54|330.34|327.44|21
1644712070000|2022-02-13 00:27:50|330.45|327.55|330.54|327.64|330.55|327.65|330.43|327.53|19
1644712080000|2022-02-13 00:28:00|330.53|327.63|330.51|327.61|330.55|327.65|330.5|327.6|16
1644712090000|2022-02-13 00:28:10|330.52|327.62|330.52|327.62|330.56|327.66|330.5|327.6|19
1644712100000|2022-02-13 00:28:20|330.54|327.64|330.61|327.71|330.62|327.72|330.49|327.59|22
1644712110000|2022-02-13 00:28:30|330.6|327.7|330.56|327.66|330.61|327.71|330.54|327.64|5
1644712120000|2022-02-13 00:28:40|330.57|327.67|330.35|327.45|330.63|327.73|330.34|327.44|12
1644712130000|2022-02-13 00:28:50|330.34|327.44|330.35|327.45|330.37|327.47|330.33|327.43|18
1644712140000|2022-02-13 00:29:00|330.34|327.44|330.52|327.62|330.53|327.63|330.32|327.42|17
1644712150000|2022-02-13 00:29:10|330.55|327.65|330.57|327.67|330.58|327.68|330.52|327.62|17
1644712160000|2022-02-13 00:29:20|330.54|327.64|330.49|327.59|330.57|327.67|330.47|327.57|17
1644712170000|2022-02-13 00:29:30|330.48|327.58|330.57|327.67|330.57|327.67|330.43|327.53|24
1644712180000|2022-02-13 00:29:40|330.58|327.68|330.62|327.72|330.62|327.72|330.53|327.63|16
1644712190000|2022-02-13 00:29:50|330.61|327.71|331.07|328.17|331.08|328.18|330.61|327.71|23
1644712200000|2022-02-13 00:30:00|331.09|328.19|331.44|328.54|331.45|328.55|330.93|328.03|21
1644712210000|2022-02-13 00:30:10|331.43|328.53|331.67|328.77|331.68|328.78|331.43|328.53|25
1644712220000|2022-02-13 00:30:20|331.69|328.79|331.69|328.79|331.76|328.86|331.61|328.71|26
1644712230000|2022-02-13 00:30:30|331.7|328.8|331.83|328.93|331.84|328.94|331.7|328.8|22
1644712240000|2022-02-13 00:30:40|331.81|328.91|331.95|329.05|331.95|329.05|331.81|328.91|21
1644712250000|2022-02-13 00:30:50|331.97|329.07|332.08|329.18|332.12|329.22|331.97|329.07|19
1644712260000|2022-02-13 00:31:00|332.09|329.19|332.25|329.35|332.35|329.45|332.09|329.19|25
1644712270000|2022-02-13 00:31:10|332.31|329.41|332.56|329.66|332.56|329.66|332.25|329.35|18
1644712280000|2022-02-13 00:31:20|332.61|329.71|332.69|329.79|332.7|329.8|332.43|329.53|29
1644712290000|2022-02-13 00:31:30|332.7|329.8|332.62|329.72|332.74|329.84|332.55|329.65|26
1644712300000|2022-02-13 00:31:40|332.64|329.74|332.6|329.7|332.64|329.74|332.5|329.6|24
1644712310000|2022-02-13 00:31:50|332.57|329.67|332.58|329.68|332.61|329.71|332.57|329.67|17
1644712320000|2022-02-13 00:32:00|332.59|329.69|332.68|329.78|332.69|329.79|332.58|329.68|18
1644712330000|2022-02-13 00:32:10|332.71|329.81|332.56|329.66|332.72|329.82|332.56|329.66|26
1644712340000|2022-02-13 00:32:20|332.58|329.68|332.64|329.74|332.64|329.74|332.57|329.67|24
1644712350000|2022-02-13 00:32:30|332.63|329.73|332.57|329.67|332.64|329.74|332.53|329.63|22
1644712360000|2022-02-13 00:32:40|332.54|329.64|332.52|329.62|332.57|329.67|332.47|329.57|20
1644712370000|2022-02-13 00:32:50|332.51|329.61|332.5|329.6|332.58|329.68|332.49|329.59|25
1644712380000|2022-02-13 00:33:00|332.51|329.61|332.58|329.68|332.59|329.69|332.49|329.59|22
1644712390000|2022-02-13 00:33:10|332.56|329.66|332.55|329.65|332.58|329.68|332.52|329.62|19
1644712400000|2022-02-13 00:33:20|332.54|329.64|332.74|329.84|332.79|329.89|332.52|329.62|23
1644712410000|2022-02-13 00:33:30|332.73|329.83|332.73|329.83|332.76|329.86|332.64|329.74|22
1644712420000|2022-02-13 00:33:40|332.74|329.84|332.82|329.92|332.83|329.93|332.67|329.77|25
1644712430000|2022-02-13 00:33:50|332.81|329.91|333.51|330.61|333.51|330.61|332.81|329.91|28
1644712440000|2022-02-13 00:34:00|333.54|330.64|333.4|330.5|333.64|330.74|333.31|330.41|27
1644712450000|2022-02-13 00:34:10|333.41|330.51|333.63|330.73|333.63|330.73|333.4|330.5|27
1644712460000|2022-02-13 00:34:20|333.57|330.67|333.38|330.48|333.57|330.67|333.33|330.43|17
1644712470000|2022-02-13 00:34:30|333.37|330.47|333.26|330.36|333.37|330.47|333.25|330.35|16
1644712480000|2022-02-13 00:34:40|333.27|330.37|333.14|330.24|333.27|330.37|333.12|330.22|21
1644712490000|2022-02-13 00:34:50|333.13|330.23|333.19|330.29|333.2|330.3|333.12|330.22|23
1644712500000|2022-02-13 00:35:00|333.2|330.3|333.28|330.38|333.31|330.41|333.17|330.27|26
1644712510000|2022-02-13 00:35:10|333.29|330.39|333.63|330.73|333.64|330.74|333.25|330.35|26
1644712520000|2022-02-13 00:35:20|333.68|330.78|333.76|330.86|333.79|330.89|333.64|330.74|25
1644712530000|2022-02-13 00:35:30|333.7|330.8|333.93|331.03|333.94|331.04|333.66|330.76|27
1644712540000|2022-02-13 00:35:40|333.95|331.05|333.85|330.95|334.07|331.17|333.78|330.88|31
1644712550000|2022-02-13 00:35:50|333.86|330.96|333.8|330.9|333.87|330.97|333.79|330.89|20
1644712560000|2022-02-13 00:36:00|333.79|330.89|333.66|330.76|333.79|330.89|333.59|330.69|25
1644712570000|2022-02-13 00:36:10|333.67|330.77|333.83|330.93|333.85|330.95|333.64|330.74|26
1644712580000|2022-02-13 00:36:20|333.86|330.96|334.24|331.34|334.24|331.34|333.86|330.96|25
1644712590000|2022-02-13 00:36:30|334.26|331.36|334.31|331.41|334.31|331.41|334.08|331.18|28
1644712600000|2022-02-13 00:36:40|334.38|331.48|334.58|331.68|334.62|331.72|334.38|331.48|36
1644712610000|2022-02-13 00:36:50|334.61|331.71|334.49|331.59|334.62|331.72|334.49|331.59|20
1644712620000|2022-02-13 00:37:00|334.5|331.6|334.32|331.42|334.52|331.62|334.3|331.4|22
1644712630000|2022-02-13 00:37:10|334.31|331.41|334.3|331.4|334.35|331.45|334.28|331.38|19
1644712640000|2022-02-13 00:37:20|334.29|331.39|334.35|331.45|334.38|331.48|334.26|331.36|17
1644712650000|2022-02-13 00:37:30|334.34|331.44|334.32|331.42|334.39|331.49|334.31|331.41|22
1644712660000|2022-02-13 00:37:40|334.31|331.41|334.29|331.39|334.33|331.43|334.24|331.34|22
1644712670000|2022-02-13 00:37:50|334.31|331.41|334.27|331.37|334.32|331.42|334.23|331.33|19
1644712680000|2022-02-13 00:38:00|334.26|331.36|334.51|331.61|334.6|331.7|334.26|331.36|30
1644712690000|2022-02-13 00:38:10|334.5|331.6|334.47|331.57|334.6|331.7|334.41|331.51|29
1644712700000|2022-02-13 00:38:20|334.49|331.59|334.68|331.78|334.68|331.78|334.44|331.54|17
1644712710000|2022-02-13 00:38:30|334.67|331.77|334.65|331.75|334.78|331.88|334.64|331.74|28
1644712720000|2022-02-13 00:38:40|334.61|331.71|334.72|331.82|334.72|331.82|334.57|331.67|22
1644712730000|2022-02-13 00:38:50|334.73|331.83|334.66|331.76|334.77|331.87|334.64|331.74|20
1644712740000|2022-02-13 00:39:00|334.69|331.79|334.64|331.74|334.7|331.8|334.62|331.72|12
1644712750000|2022-02-13 00:39:10|334.63|331.73|334.71|331.81|334.74|331.84|334.62|331.72|18
1644712760000|2022-02-13 00:39:20|334.69|331.79|334.58|331.68|334.92|332.02|334.58|331.68|28
1644712770000|2022-02-13 00:39:30|334.59|331.69|334.7|331.8|334.82|331.92|334.59|331.69|25
1644712780000|2022-02-13 00:39:40|334.71|331.81|335.12|332.22|335.12|332.22|334.69|331.79|32
1644712790000|2022-02-13 00:39:50|335.1|332.2|335.3|332.4|335.3|332.4|335.01|332.11|23
1644712800000|2022-02-13 00:40:00|335.31|332.41|334.9|332|335.31|332.41|334.9|332|30
1644712810000|2022-02-13 00:40:10|334.96|332.06|334.83|331.93|334.96|332.06|334.83|331.93|18
1644712820000|2022-02-13 00:40:20|334.85|331.95|334.88|331.98|334.89|331.99|334.75|331.85|20
1644712830000|2022-02-13 00:40:30|334.87|331.97|334.84|331.94|334.91|332.01|334.84|331.94|19
1644712840000|2022-02-13 00:40:40|334.85|331.95|334.87|331.97|334.92|332.02|334.83|331.93|19
1644712850000|2022-02-13 00:40:50|334.86|331.96|334.87|331.97|334.89|331.99|334.85|331.95|15
1644712860000|2022-02-13 00:41:00|334.9|332|335.02|332.12|335.02|332.12|334.83|331.93|21
1644712870000|2022-02-13 00:41:10|334.98|332.08|335.08|332.18|335.08|332.18|334.98|332.08|19
1644712880000|2022-02-13 00:41:20|335.05|332.15|335.16|332.26|335.17|332.27|335.03|332.13|23
1644712890000|2022-02-13 00:41:30|335.11|332.21|335.14|332.24|335.16|332.26|335.1|332.2|19
1644712900000|2022-02-13 00:41:40|335.15|332.25|335.01|332.11|335.17|332.27|335|332.1|18
1644712910000|2022-02-13 00:41:50|334.97|332.07|335.03|332.13|335.03|332.13|334.95|332.05|27
1644712920000|2022-02-13 00:42:00|335|332.1|335.12|332.22|335.15|332.25|335|332.1|18
1644712930000|2022-02-13 00:42:10|335.13|332.23|335.28|332.38|335.28|332.38|335.13|332.23|17
1644712940000|2022-02-13 00:42:20|335.29|332.39|335.41|332.51|335.41|332.51|335.25|332.35|16
1644712950000|2022-02-13 00:42:30|335.42|332.52|335.44|332.54|335.63|332.73|335.42|332.52|30
1644712960000|2022-02-13 00:42:40|335.45|332.55|335.63|332.73|335.66|332.76|335.43|332.53|23
1644712970000|2022-02-13 00:42:50|335.65|332.75|335.59|332.69|335.7|332.8|335.59|332.69|20
1644712980000|2022-02-13 00:43:00|335.55|332.65|335.55|332.65|335.56|332.66|335.48|332.58|19
1644712990000|2022-02-13 00:43:10|335.54|332.64|335.62|332.72|335.68|332.78|335.54|332.64|21
1644713000000|2022-02-13 00:43:20|335.61|332.71|335.69|332.79|335.69|332.79|335.61|332.71|20
1644713010000|2022-02-13 00:43:30|335.7|332.8|335.85|332.95|335.85|332.95|335.68|332.78|21
1644713020000|2022-02-13 00:43:40|335.86|332.96|335.83|332.93|335.86|332.96|335.82|332.92|15
1644713030000|2022-02-13 00:43:50|335.84|332.94|335.84|332.94|335.87|332.97|335.83|332.93|11
1644713040000|2022-02-13 00:44:00|335.85|332.95|335.61|332.71|335.87|332.97|335.6|332.7|19
1644713050000|2022-02-13 00:44:10|335.6|332.7|335.48|332.58|335.62|332.72|335.48|332.58|16
1644713060000|2022-02-13 00:44:20|335.49|332.59|335.47|332.57|335.49|332.59|335.36|332.46|23
1644713070000|2022-02-13 00:44:30|335.45|332.55|335.44|332.54|335.48|332.58|335.42|332.52|14
1644713080000|2022-02-13 00:44:40|335.43|332.53|335.36|332.46|335.47|332.57|335.36|332.46|21
1644713090000|2022-02-13 00:44:50|335.34|332.44|335.35|332.45|335.42|332.52|335.31|332.41|22
1644713100000|2022-02-13 00:45:00|335.38|332.48|335.38|332.48|335.43|332.53|335.35|332.45|17
1644713110000|2022-02-13 00:45:10|335.37|332.47|335.16|332.26|335.38|332.48|335.16|332.26|24
1644713120000|2022-02-13 00:45:20|335.11|332.21|335.11|332.21|335.22|332.32|335.09|332.19|21
1644713130000|2022-02-13 00:45:30|335.09|332.19|335.29|332.39|335.29|332.39|335.05|332.15|22
1644713140000|2022-02-13 00:45:40|335.28|332.38|335.24|332.34|335.31|332.41|335.21|332.31|23
1644713150000|2022-02-13 00:45:50|335.25|332.35|335.24|332.34|335.3|332.4|335.2|332.3|23
1644713160000|2022-02-13 00:46:00|335.25|332.35|335.33|332.43|335.33|332.43|335.23|332.33|15
1644713170000|2022-02-13 00:46:10|335.34|332.44|335.3|332.4|335.35|332.45|335.26|332.36|16
1644713180000|2022-02-13 00:46:20|335.29|332.39|335.11|332.21|335.3|332.4|335.11|332.21|23
1644713190000|2022-02-13 00:46:30|335.12|332.22|334.82|331.92|335.12|332.22|334.81|331.91|26
1644713200000|2022-02-13 00:46:40|334.78|331.88|334.69|331.79|334.83|331.93|334.69|331.79|26
1644713210000|2022-02-13 00:46:50|334.67|331.77|334.59|331.69|334.68|331.78|334.58|331.68|21
1644713220000|2022-02-13 00:47:00|334.58|331.68|334.59|331.69|334.65|331.75|334.57|331.67|19
1644713230000|2022-02-13 00:47:10|334.58|331.68|334.88|331.98|334.92|332.02|334.54|331.64|28
1644713240000|2022-02-13 00:47:20|334.93|332.03|335.02|332.12|335.04|332.14|334.88|331.98|23
1644713250000|2022-02-13 00:47:30|335.01|332.11|335.05|332.15|335.05|332.15|334.99|332.09|21
1644713260000|2022-02-13 00:47:40|335.01|332.11|335.04|332.14|335.1|332.2|334.97|332.07|16
1644713270000|2022-02-13 00:47:50|334.96|332.06|334.95|332.05|334.98|332.08|334.9|332|20
1644713280000|2022-02-13 00:48:00|334.94|332.04|334.83|331.93|334.99|332.09|334.8|331.9|21
1644713290000|2022-02-13 00:48:10|334.84|331.94|334.87|331.97|334.87|331.97|334.73|331.83|26
1644713300000|2022-02-13 00:48:20|334.88|331.98|335|332.1|335|332.1|334.86|331.96|14
1644713310000|2022-02-13 00:48:30|334.99|332.09|334.91|332.01|335|332.1|334.91|332.01|23
1644713320000|2022-02-13 00:48:40|334.92|332.02|334.84|331.94|334.96|332.06|334.84|331.94|18
1644713330000|2022-02-13 00:48:50|334.9|332|334.72|331.82|334.9|332|334.72|331.82|23
1644713340000|2022-02-13 00:49:00|334.7|331.8|334.73|331.83|334.85|331.95|334.69|331.79|18
1644713350000|2022-02-13 00:49:10|334.74|331.84|334.86|331.96|334.86|331.96|334.74|331.84|21
1644713360000|2022-02-13 00:49:20|334.83|331.93|334.73|331.83|334.83|331.93|334.73|331.83|14
1644713370000|2022-02-13 00:49:30|334.71|331.81|334.65|331.75|334.75|331.85|334.59|331.69|21
1644713380000|2022-02-13 00:49:40|334.63|331.73|334.59|331.69|334.64|331.74|334.58|331.68|20
1644713390000|2022-02-13 00:49:50|334.58|331.68|334.63|331.73|334.65|331.75|334.51|331.61|22
1644713400000|2022-02-13 00:50:00|334.68|331.78|334.65|331.75|334.68|331.78|334.62|331.72|9
1644713410000|2022-02-13 00:50:10|334.64|331.74|334.53|331.63|334.68|331.78|334.53|331.63|19
1644713420000|2022-02-13 00:50:20|334.58|331.68|334.6|331.7|334.61|331.71|334.57|331.67|10
1644713430000|2022-02-13 00:50:30|334.59|331.69|334.63|331.73|334.64|331.74|334.59|331.69|9
1644713440000|2022-02-13 00:50:40|334.61|331.71|334.63|331.73|334.63|331.73|334.6|331.7|13
1644713450000|2022-02-13 00:50:50|334.62|331.72|334.59|331.69|334.62|331.72|334.55|331.65|14
1644713460000|2022-02-13 00:51:00|334.58|331.68|334.63|331.73|334.63|331.73|334.57|331.67|21
1644713470000|2022-02-13 00:51:10|334.62|331.72|334.55|331.65|334.62|331.72|334.52|331.62|14
1644713480000|2022-02-13 00:51:20|334.53|331.63|334.51|331.61|334.55|331.65|334.51|331.61|7
1644713490000|2022-02-13 00:51:30|334.55|331.65|334.37|331.47|334.55|331.65|334.37|331.47|17
1644713500000|2022-02-13 00:51:40|334.35|331.45|334.29|331.39|334.37|331.47|334.28|331.38|23
1644713510000|2022-02-13 00:51:50|334.3|331.4|333.89|330.99|334.31|331.41|333.89|330.99|21
1644713520000|2022-02-13 00:52:00|333.88|330.98|334.02|331.12|334.14|331.24|333.87|330.97|24
1644713530000|2022-02-13 00:52:10|334.03|331.13|333.98|331.08|334.14|331.24|333.87|330.97|26
1644713540000|2022-02-13 00:52:20|333.97|331.07|334.07|331.17|334.12|331.22|333.96|331.06|26
1644713550000|2022-02-13 00:52:30|334.06|331.16|334.12|331.22|334.17|331.27|334.03|331.13|23
1644713560000|2022-02-13 00:52:40|334.11|331.21|334.09|331.19|334.16|331.26|334.08|331.18|13
1644713570000|2022-02-13 00:52:50|334.08|331.18|334.07|331.17|334.19|331.29|334.05|331.15|11
1644713580000|2022-02-13 00:53:00|334.08|331.18|334.07|331.17|334.09|331.19|334.04|331.14|10
1644713590000|2022-02-13 00:53:10|334.08|331.18|334.06|331.16|334.09|331.19|334.04|331.14|16
1644713600000|2022-02-13 00:53:20|334.05|331.15|333.83|330.93|334.08|331.18|333.81|330.91|27
1644713610000|2022-02-13 00:53:30|333.82|330.92|333.83|330.93|333.88|330.98|333.8|330.9|17
1644713620000|2022-02-13 00:53:40|333.82|330.92|333.82|330.92|333.87|330.97|333.81|330.91|21
1644713630000|2022-02-13 00:53:50|333.79|330.89|333.97|331.07|333.98|331.08|333.79|330.89|17
1644713640000|2022-02-13 00:54:00|333.98|331.08|333.94|331.04|333.98|331.08|333.93|331.03|11
1644713650000|2022-02-13 00:54:10|333.95|331.05|334.01|331.11|334.02|331.12|333.94|331.04|16
1644713660000|2022-02-13 00:54:20|334.02|331.12|333.97|331.07|334.02|331.12|333.94|331.04|22
1644713670000|2022-02-13 00:54:30|333.95|331.05|334.01|331.11|334.08|331.18|333.95|331.05|22
1644713680000|2022-02-13 00:54:40|334.03|331.13|334.01|331.11|334.05|331.15|334|331.1|18
1644713690000|2022-02-13 00:54:50|334|331.1|333.96|331.06|334.06|331.16|333.95|331.05|16
1644713700000|2022-02-13 00:55:00|333.95|331.05|334|331.1|334.05|331.15|333.94|331.04|21
1644713710000|2022-02-13 00:55:10|334.01|331.11|333.99|331.09|334.05|331.15|333.98|331.08|11
1644713720000|2022-02-13 00:55:20|334|331.1|334.09|331.19|334.09|331.19|333.98|331.08|13
1644713730000|2022-02-13 00:55:30|334.1|331.2|334.2|331.3|334.24|331.34|334.06|331.16|20
1644713740000|2022-02-13 00:55:40|334.21|331.31|334.28|331.38|334.31|331.41|334.2|331.3|25
1644713750000|2022-02-13 00:55:50|334.27|331.37|334.16|331.26|334.27|331.37|334.15|331.25|23
1644713760000|2022-02-13 00:56:00|334.15|331.25|334.22|331.32|334.28|331.38|334.15|331.25|22
1644713770000|2022-02-13 00:56:10|334.23|331.33|334.26|331.36|334.27|331.37|334.23|331.33|19
1644713780000|2022-02-13 00:56:20|334.27|331.37|334.27|331.37|334.28|331.38|334.24|331.34|14
1644713790000|2022-02-13 00:56:30|334.28|331.38|334.25|331.35|334.28|331.38|334.17|331.27|15
1644713800000|2022-02-13 00:56:40|334.22|331.32|334.05|331.15|334.24|331.34|334.05|331.15|18
1644713810000|2022-02-13 00:56:50|334.04|331.14|334.22|331.32|334.22|331.32|334.02|331.12|22
1644713820000|2022-02-13 00:57:00|334.23|331.33|334.23|331.33|334.23|331.33|334.2|331.3|18
1644713830000|2022-02-13 00:57:10|334.24|331.34|334.12|331.22|334.25|331.35|334.1|331.2|23
1644713840000|2022-02-13 00:57:20|334.13|331.23|334.14|331.24|334.17|331.27|334.11|331.21|22
1644713850000|2022-02-13 00:57:30|334.15|331.25|334.15|331.25|334.2|331.3|334.12|331.22|18
1644713860000|2022-02-13 00:57:40|334.16|331.26|334.18|331.28|334.2|331.3|334.14|331.24|16
1644713870000|2022-02-13 00:57:50|334.17|331.27|334.07|331.17|334.2|331.3|334.05|331.15|17
1644713880000|2022-02-13 00:58:00|334.11|331.21|334.08|331.18|334.11|331.21|334.07|331.17|14
1644713890000|2022-02-13 00:58:10|334.09|331.19|334.16|331.26|334.2|331.3|334.09|331.19|16
1644713900000|2022-02-13 00:58:20|334.21|331.31|334.26|331.36|334.36|331.46|334.21|331.31|18
1644713910000|2022-02-13 00:58:30|334.27|331.37|334.3|331.4|334.3|331.4|334.21|331.31|21
1644713920000|2022-02-13 00:58:40|334.31|331.41|334.23|331.33|334.31|331.41|334.23|331.33|19
1644713930000|2022-02-13 00:58:50|334.21|331.31|334.1|331.2|334.21|331.31|334.1|331.2|21
1644713940000|2022-02-13 00:59:00|334.15|331.25|334.1|331.2|334.15|331.25|334.1|331.2|20
1644713950000|2022-02-13 00:59:10|334.09|331.19|334.05|331.15|334.11|331.21|334.01|331.11|15
1644713960000|2022-02-13 00:59:20|334.04|331.14|333.6|330.7|334.04|331.14|333.6|330.7|23
1644713970000|2022-02-13 00:59:30|333.59|330.69|333.43|330.53|333.62|330.72|333.41|330.51|22
1644713980000|2022-02-13 00:59:40|333.42|330.52|333.63|330.73|333.74|330.84|333.42|330.52|29
1644713990000|2022-02-13 00:59:50|333.62|330.72|333.62|330.72|333.7|330.8|333.62|330.72|16
1644714000000|2022-02-13 01:00:00|333.6|330.7|333.67|330.77|333.77|330.87|333.54|330.64|28
1644714010000|2022-02-13 01:00:10|333.69|330.79|333.67|330.77|333.69|330.79|333.64|330.74|11
1644714020000|2022-02-13 01:00:20|333.66|330.76|333.44|330.54|333.68|330.78|333.42|330.52|21
1644714030000|2022-02-13 01:00:30|333.43|330.53|333.34|330.44|333.44|330.54|333.34|330.44|19
1644714040000|2022-02-13 01:00:40|333.32|330.42|333.15|330.25|333.32|330.42|333.15|330.25|13
1644714050000|2022-02-13 01:00:50|333.16|330.26|333.27|330.37|333.29|330.39|333.16|330.26|17
1644714060000|2022-02-13 01:01:00|333.28|330.38|333.56|330.66|333.56|330.66|333.27|330.37|21
1644714070000|2022-02-13 01:01:10|333.55|330.65|333.62|330.72|333.63|330.73|333.53|330.63|20
1644714080000|2022-02-13 01:01:20|333.61|330.71|333.42|330.52|333.62|330.72|333.41|330.51|25
1644714090000|2022-02-13 01:01:30|333.41|330.51|333.4|330.5|333.45|330.55|333.38|330.48|18
1644714100000|2022-02-13 01:01:40|333.44|330.54|333.16|330.26|333.44|330.54|332.95|330.05|30
1644714110000|2022-02-13 01:01:50|333.18|330.28|333.31|330.41|333.31|330.41|333.15|330.25|21
1644714120000|2022-02-13 01:02:00|333.35|330.45|333.23|330.33|333.36|330.46|333.23|330.33|23
1644714130000|2022-02-13 01:02:10|333.25|330.35|333|330.1|333.25|330.35|333|330.1|23
1644714140000|2022-02-13 01:02:20|332.99|330.09|332.98|330.08|333.01|330.11|332.97|330.07|14
1644714150000|2022-02-13 01:02:30|332.97|330.07|332.92|330.02|332.98|330.08|332.92|330.02|12
1644714160000|2022-02-13 01:02:40|332.91|330.01|333.02|330.12|333.07|330.17|332.91|330.01|18
1644714170000|2022-02-13 01:02:50|333.03|330.13|332.87|329.97|333.05|330.15|332.87|329.97|14
1644714180000|2022-02-13 01:03:00|332.85|329.95|332.82|329.92|332.96|330.06|332.8|329.9|19
1644714190000|2022-02-13 01:03:10|332.83|329.93|332.95|330.05|332.95|330.05|332.83|329.93|15
1644714200000|2022-02-13 01:03:20|332.97|330.07|332.85|329.95|333.08|330.18|332.85|329.95|27
1644714210000|2022-02-13 01:03:30|332.86|329.96|332.75|329.85|332.92|330.02|332.75|329.85|24
1644714220000|2022-02-13 01:03:40|332.74|329.84|332.76|329.86|332.8|329.9|332.73|329.83|21
1644714230000|2022-02-13 01:03:50|332.77|329.87|332.77|329.87|332.85|329.95|332.74|329.84|21
1644714240000|2022-02-13 01:04:00|332.78|329.88|332.94|330.04|332.96|330.06|332.78|329.88|19
1644714250000|2022-02-13 01:04:10|332.95|330.05|332.91|330.01|332.99|330.09|332.9|330|19
1644714260000|2022-02-13 01:04:20|332.92|330.02|332.89|329.99|332.95|330.05|332.86|329.96|15
1644714270000|2022-02-13 01:04:30|332.9|330|332.79|329.89|332.91|330.01|332.74|329.84|22
1644714280000|2022-02-13 01:04:40|332.78|329.88|332.87|329.97|332.87|329.97|332.75|329.85|16
1644714290000|2022-02-13 01:04:50|332.88|329.98|332.94|330.04|332.95|330.05|332.85|329.95|14
1644714300000|2022-02-13 01:05:00|332.89|329.99|332.99|330.09|332.99|330.09|332.89|329.99|19
1644714310000|2022-02-13 01:05:10|333|330.1|333.16|330.26|333.2|330.3|332.97|330.07|23
1644714320000|2022-02-13 01:05:20|333.17|330.27|333.1|330.2|333.17|330.27|333.09|330.19|20
1644714330000|2022-02-13 01:05:30|333.11|330.21|333.15|330.25|333.2|330.3|333.11|330.21|22
1644714340000|2022-02-13 01:05:40|333.19|330.29|333.21|330.31|333.21|330.31|333.15|330.25|16
1644714350000|2022-02-13 01:05:50|333.22|330.32|333.26|330.36|333.29|330.39|333.19|330.29|18
1644714360000|2022-02-13 01:06:00|333.27|330.37|333.3|330.4|333.3|330.4|333.22|330.32|20
1644714370000|2022-02-13 01:06:10|333.27|330.37|333.28|330.38|333.31|330.41|333.26|330.36|20
1644714380000|2022-02-13 01:06:20|333.29|330.39|333.5|330.6|333.5|330.6|333.23|330.33|25
1644714390000|2022-02-13 01:06:30|333.51|330.61|333.49|330.59|333.58|330.68|333.49|330.59|16
1644714400000|2022-02-13 01:06:40|333.48|330.58|333.54|330.64|333.56|330.66|333.44|330.54|13
1644714410000|2022-02-13 01:06:50|333.55|330.65|333.55|330.65|333.56|330.66|333.49|330.59|14
1644714420000|2022-02-13 01:07:00|333.49|330.59|333.55|330.65|333.58|330.68|333.49|330.59|15
1644714430000|2022-02-13 01:07:10|333.56|330.66|333.62|330.72|333.62|330.72|333.51|330.61|17
1644714440000|2022-02-13 01:07:20|333.61|330.71|333.65|330.75|333.67|330.77|333.61|330.71|16
1644714450000|2022-02-13 01:07:30|333.67|330.77|333.27|330.37|333.7|330.8|333.23|330.33|26
1644714460000|2022-02-13 01:07:40|333.26|330.36|333.19|330.29|333.26|330.36|333.16|330.26|20
1644714470000|2022-02-13 01:07:50|333.21|330.31|333.33|330.43|333.33|330.43|333.2|330.3|18
1644714480000|2022-02-13 01:08:00|333.34|330.44|333.46|330.56|333.53|330.63|333.33|330.43|21
1644714490000|2022-02-13 01:08:10|333.47|330.57|333.49|330.59|333.54|330.64|333.47|330.57|18
1644714500000|2022-02-13 01:08:20|333.5|330.6|333.53|330.63|333.56|330.66|333.5|330.6|23
1644714510000|2022-02-13 01:08:30|333.55|330.65|333.45|330.55|333.58|330.68|333.45|330.55|18
1644714520000|2022-02-13 01:08:40|333.44|330.54|333.51|330.61|333.53|330.63|333.44|330.54|21
1644714530000|2022-02-13 01:08:50|333.53|330.63|333.51|330.61|333.55|330.65|333.45|330.55|19
1644714540000|2022-02-13 01:09:00|333.49|330.59|333.51|330.61|333.53|330.63|333.47|330.57|22
1644714550000|2022-02-13 01:09:10|333.5|330.6|333.29|330.39|333.5|330.6|333.28|330.38|23
1644714560000|2022-02-13 01:09:20|333.28|330.38|333.23|330.33|333.35|330.45|333.23|330.33|26
1644714570000|2022-02-13 01:09:30|333.24|330.34|333.21|330.31|333.33|330.43|333.2|330.3|18
1644714580000|2022-02-13 01:09:40|333.22|330.32|333.32|330.42|333.32|330.42|333.2|330.3|14
1644714590000|2022-02-13 01:09:50|333.24|330.34|333.25|330.35|333.34|330.44|333.23|330.33|22
1644714600000|2022-02-13 01:10:00|333.24|330.34|333.17|330.27|333.24|330.34|333.15|330.25|17
1644714610000|2022-02-13 01:10:10|333.19|330.29|333.19|330.29|333.28|330.38|333.18|330.28|19
1644714620000|2022-02-13 01:10:20|333.18|330.28|333.13|330.23|333.29|330.39|333.13|330.23|17
1644714630000|2022-02-13 01:10:30|333.15|330.25|333.19|330.29|333.19|330.29|333.15|330.25|17
1644714640000|2022-02-13 01:10:40|333.18|330.28|333.18|330.28|333.21|330.31|333.16|330.26|12
1644714650000|2022-02-13 01:10:50|333.19|330.29|333.4|330.5|333.4|330.5|333.18|330.28|20
1644714660000|2022-02-13 01:11:00|333.3|330.4|333.56|330.66|333.68|330.78|333.3|330.4|32
1644714670000|2022-02-13 01:11:10|333.53|330.63|333.34|330.44|333.55|330.65|333.29|330.39|22
1644714680000|2022-02-13 01:11:20|333.31|330.41|333.26|330.36|333.36|330.46|333.24|330.34|19
1644714690000|2022-02-13 01:11:30|333.25|330.35|333.47|330.57|333.47|330.57|333.25|330.35|25
1644714700000|2022-02-13 01:11:40|333.48|330.58|333.43|330.53|333.53|330.63|333.39|330.49|18
1644714710000|2022-02-13 01:11:50|333.44|330.54|333.49|330.59|333.49|330.59|333.38|330.48|23
1644714720000|2022-02-13 01:12:00|333.45|330.55|333.49|330.59|333.55|330.65|333.45|330.55|15
1644714730000|2022-02-13 01:12:10|333.5|330.6|333.4|330.5|333.53|330.63|333.4|330.5|21
1644714740000|2022-02-13 01:12:20|333.39|330.49|333.32|330.42|333.39|330.49|333.32|330.42|16
1644714750000|2022-02-13 01:12:30|333.33|330.43|333.3|330.4|333.39|330.49|333.21|330.31|25
1644714760000|2022-02-13 01:12:40|333.28|330.38|333.22|330.32|333.29|330.39|333.19|330.29|19
1644714770000|2022-02-13 01:12:50|333.23|330.33|333.15|330.25|333.23|330.33|333.14|330.24|16
1644714780000|2022-02-13 01:13:00|333.16|330.26|333.27|330.37|333.27|330.37|333.14|330.24|17
1644714790000|2022-02-13 01:13:10|333.28|330.38|333.26|330.36|333.28|330.38|333.24|330.34|14
1644714800000|2022-02-13 01:13:20|333.23|330.33|333.26|330.36|333.27|330.37|333.21|330.31|14
1644714810000|2022-02-13 01:13:30|333.27|330.37|333.11|330.21|333.28|330.38|333.08|330.18|21
1644714820000|2022-02-13 01:13:40|333.1|330.2|333.03|330.13|333.1|330.2|333|330.1|29
1644714830000|2022-02-13 01:13:50|333.04|330.14|333.1|330.2|333.1|330.2|333.01|330.11|8
1644714840000|2022-02-13 01:14:00|333.04|330.14|333.01|330.11|333.1|330.2|333|330.1|14
1644714850000|2022-02-13 01:14:10|332.99|330.09|332.98|330.08|332.99|330.09|332.91|330.01|19
1644714860000|2022-02-13 01:14:20|332.97|330.07|332.77|329.87|332.97|330.07|332.76|329.86|19
1644714870000|2022-02-13 01:14:30|332.76|329.86|332.67|329.77|332.76|329.86|332.58|329.68|30
1644714880000|2022-02-13 01:14:40|332.65|329.75|332.54|329.64|332.65|329.75|332.54|329.64|23
1644714890000|2022-02-13 01:14:50|332.53|329.63|332.7|329.8|332.7|329.8|332.53|329.63|23
1644714900000|2022-02-13 01:15:00|332.69|329.79|332.79|329.89|332.79|329.89|332.68|329.78|20
1644714910000|2022-02-13 01:15:10|332.8|329.9|332.85|329.95|333.03|330.13|332.8|329.9|28
1644714920000|2022-02-13 01:15:20|332.84|329.94|332.77|329.87|332.86|329.96|332.74|329.84|18
1644714930000|2022-02-13 01:15:30|332.76|329.86|332.79|329.89|332.8|329.9|332.75|329.85|17
1644714940000|2022-02-13 01:15:40|332.8|329.9|332.79|329.89|332.8|329.9|332.76|329.86|20
1644714950000|2022-02-13 01:15:50|332.8|329.9|332.78|329.88|332.81|329.91|332.76|329.86|13
1644714960000|2022-02-13 01:16:00|332.77|329.87|332.95|330.05|333.08|330.18|332.76|329.86|23
1644714970000|2022-02-13 01:16:10|333|330.1|332.93|330.03|333.01|330.11|332.91|330.01|19
1644714980000|2022-02-13 01:16:20|332.9|330|332.72|329.82|332.92|330.02|332.64|329.74|22
1644714990000|2022-02-13 01:16:30|332.71|329.81|332.73|329.83|332.79|329.89|332.68|329.78|22
1644715000000|2022-02-13 01:16:40|332.71|329.81|332.73|329.83|332.75|329.85|332.67|329.77|12
1644715010000|2022-02-13 01:16:50|332.74|329.84|332.77|329.87|332.77|329.87|332.69|329.79|19
1644715020000|2022-02-13 01:17:00|332.78|329.88|332.78|329.88|332.79|329.89|332.76|329.86|11
1644715030000|2022-02-13 01:17:10|332.77|329.87|332.69|329.79|332.77|329.87|332.69|329.79|23
1644715040000|2022-02-13 01:17:20|332.7|329.8|332.69|329.79|332.75|329.85|332.69|329.79|7
1644715050000|2022-02-13 01:17:30|332.73|329.83|332.6|329.7|332.73|329.83|332.59|329.69|11
1644715060000|2022-02-13 01:17:40|332.59|329.69|332.59|329.69|332.65|329.75|332.59|329.69|17
1644715070000|2022-02-13 01:17:50|332.58|329.68|332.58|329.68|332.63|329.73|332.58|329.68|13
1644715080000|2022-02-13 01:18:00|332.59|329.69|332.51|329.61|332.59|329.69|332.49|329.59|18
1644715090000|2022-02-13 01:18:10|332.5|329.6|332.51|329.61|332.55|329.65|332.49|329.59|15
1644715100000|2022-02-13 01:18:20|332.5|329.6|332.53|329.63|332.6|329.7|332.48|329.58|12
1644715110000|2022-02-13 01:18:30|332.54|329.64|332.53|329.63|332.56|329.66|332.53|329.63|10
1644715120000|2022-02-13 01:18:40|332.56|329.66|332.61|329.71|332.64|329.74|332.55|329.65|17
1644715130000|2022-02-13 01:18:50|332.62|329.72|332.71|329.81|332.71|329.81|332.59|329.69|12
1644715140000|2022-02-13 01:19:00|332.72|329.82|332.66|329.76|332.72|329.82|332.66|329.76|23
1644715150000|2022-02-13 01:19:10|332.68|329.78|332.7|329.8|332.71|329.81|332.65|329.75|14
1644715160000|2022-02-13 01:19:20|332.69|329.79|332.68|329.78|332.72|329.82|332.6|329.7|22
1644715170000|2022-02-13 01:19:30|332.67|329.77|332.66|329.76|332.69|329.79|332.62|329.72|14
1644715180000|2022-02-13 01:19:40|332.63|329.73|332.69|329.79|332.72|329.82|332.63|329.73|18
1644715190000|2022-02-13 01:19:50|332.68|329.78|332.72|329.82|332.73|329.83|332.67|329.77|18
1644715200000|2022-02-13 01:20:00|332.74|329.84|332.74|329.84|332.85|329.95|332.7|329.8|24
1644715210000|2022-02-13 01:20:10|332.73|329.83|332.7|329.8|332.77|329.87|332.66|329.76|15
1644715220000|2022-02-13 01:20:20|332.68|329.78|332.7|329.8|332.76|329.86|332.68|329.78|17
1644715230000|2022-02-13 01:20:30|332.71|329.81|332.74|329.84|332.77|329.87|332.71|329.81|14
1644715240000|2022-02-13 01:20:40|332.72|329.82|332.78|329.88|332.79|329.89|332.71|329.81|27
1644715250000|2022-02-13 01:20:50|332.8|329.9|332.68|329.78|332.8|329.9|332.67|329.77|19
1644715260000|2022-02-13 01:21:00|332.73|329.83|332.73|329.83|332.75|329.85|332.71|329.81|15
1644715270000|2022-02-13 01:21:10|332.72|329.82|332.66|329.76|332.72|329.82|332.65|329.75|15
1644715280000|2022-02-13 01:21:20|332.67|329.77|332.59|329.69|332.67|329.77|332.54|329.64|20
1644715290000|2022-02-13 01:21:30|332.6|329.7|332.52|329.62|332.6|329.7|332.52|329.62|12
1644715300000|2022-02-13 01:21:40|332.51|329.61|332.47|329.57|332.53|329.63|332.46|329.56|21
1644715310000|2022-02-13 01:21:50|332.53|329.63|332.55|329.65|332.56|329.66|332.45|329.55|23
1644715320000|2022-02-13 01:22:00|332.54|329.64|332.52|329.62|332.55|329.65|332.51|329.61|11
1644715330000|2022-02-13 01:22:10|332.53|329.63|332.49|329.59|332.55|329.65|332.48|329.58|13
1644715340000|2022-02-13 01:22:20|332.5|329.6|332.52|329.62|332.53|329.63|332.48|329.58|15
1644715350000|2022-02-13 01:22:30|332.5|329.6|332.51|329.61|332.53|329.63|332.48|329.58|17
1644715360000|2022-02-13 01:22:40|332.5|329.6|332.51|329.61|332.53|329.63|332.49|329.59|14
1644715370000|2022-02-13 01:22:50|332.5|329.6|332.39|329.49|332.53|329.63|332.39|329.49|17
1644715380000|2022-02-13 01:23:00|332.4|329.5|332.42|329.52|332.48|329.58|332.38|329.48|21
1644715390000|2022-02-13 01:23:10|332.41|329.51|332.4|329.5|332.48|329.58|332.39|329.49|17
1644715400000|2022-02-13 01:23:20|332.39|329.49|332.22|329.32|332.39|329.49|332.15|329.25|23
1644715410000|2022-02-13 01:23:30|332.23|329.33|332.22|329.32|332.29|329.39|332.22|329.32|12
1644715420000|2022-02-13 01:23:40|332.23|329.33|332.27|329.37|332.32|329.42|332.23|329.33|22
1644715430000|2022-02-13 01:23:50|332.26|329.36|332.25|329.35|332.28|329.38|332.24|329.34|12
1644715440000|2022-02-13 01:24:00|332.24|329.34|332.16|329.26|332.25|329.35|332.15|329.25|4
1644715450000|2022-02-13 01:24:10|332.17|329.27|332.16|329.26|332.17|329.27|332.15|329.25|4
1644715460000|2022-02-13 01:24:20|332.15|329.25|332.15|329.25|332.16|329.26|332.15|329.25|3
1644715470000|2022-02-13 01:24:30|332.16|329.26|332.15|329.25|332.16|329.26|332.15|329.25|2
1644715480000|2022-02-13 01:24:40|332.1|329.2|332.07|329.17|332.1|329.2|332.04|329.14|7
1644715490000|2022-02-13 01:24:50|332.06|329.16|332.07|329.17|332.07|329.17|332.06|329.16|2
1644715500000|2022-02-13 01:25:00|332.08|329.18|332.15|329.25|332.15|329.25|332.08|329.18|10
1644715510000|2022-02-13 01:25:10|332.16|329.26|332.12|329.22|332.16|329.26|332.11|329.21|9
1644715520000|2022-02-13 01:25:20|332.1|329.2|332.13|329.23|332.13|329.23|332.02|329.12|15
1644715530000|2022-02-13 01:25:30|332.12|329.22|332.05|329.15|332.13|329.23|332.04|329.14|12
1644715540000|2022-02-13 01:25:40|332.03|329.13|332.01|329.11|332.03|329.13|331.95|329.05|13
1644715550000|2022-02-13 01:25:50|332.03|329.13|332.16|329.26|332.16|329.26|332.03|329.13|9
1644715560000|2022-02-13 01:26:00|332.15|329.25|332.16|329.26|332.16|329.26|332.15|329.25|2
1644715570000|2022-02-13 01:26:10|332.17|329.27|332.25|329.35|332.26|329.36|332.17|329.27|13
1644715580000|2022-02-13 01:26:20|332.27|329.37|332.25|329.35|332.29|329.39|332.25|329.35|9
1644715590000|2022-02-13 01:26:30|332.26|329.36|332.24|329.34|332.26|329.36|332.24|329.34|8
1644715600000|2022-02-13 01:26:40|332.25|329.35|332.27|329.37|332.27|329.37|332.25|329.35|6
1644715630000|2022-02-13 01:27:10|332.25|329.35|332.09|329.19|332.25|329.35|332.09|329.19|15
1644715640000|2022-02-13 01:27:20|332.08|329.18|332.08|329.18|332.13|329.23|332.08|329.18|9
1644715650000|2022-02-13 01:27:30|332.09|329.19|332.05|329.15|332.11|329.21|332.05|329.15|11
1644715660000|2022-02-13 01:27:40|332.04|329.14|332.02|329.12|332.06|329.16|332.01|329.11|8
1644715670000|2022-02-13 01:27:50|332.06|329.16|332.01|329.11|332.06|329.16|332.01|329.11|8
1644715680000|2022-02-13 01:28:00|332.05|329.15|331.87|328.97|332.05|329.15|331.87|328.97|14
1644715690000|2022-02-13 01:28:10|331.86|328.96|331.79|328.89|331.88|328.98|331.79|328.89|7
1644715700000|2022-02-13 01:28:20|331.78|328.88|331.39|328.49|331.79|328.89|331.39|328.49|24
1644715710000|2022-02-13 01:28:30|331.38|328.48|331.41|328.51|331.58|328.68|331.38|328.48|21
1644715720000|2022-02-13 01:28:40|331.4|328.5|331.45|328.55|331.45|328.55|331.4|328.5|11
1644715730000|2022-02-13 01:28:50|331.43|328.53|331.46|328.56|331.46|328.56|331.43|328.53|8
1644715740000|2022-02-13 01:29:00|331.44|328.54|331.46|328.56|331.46|328.56|331.42|328.52|10
1644715750000|2022-02-13 01:29:10|331.45|328.55|331.41|328.51|331.46|328.56|331.41|328.51|7
1644715760000|2022-02-13 01:29:20|331.38|328.48|331.29|328.39|331.38|328.48|331.28|328.38|12
1644715770000|2022-02-13 01:29:30|331.28|328.38|331.49|328.59|331.49|328.59|331.28|328.38|16
1644715780000|2022-02-13 01:29:40|331.5|328.6|331.62|328.72|331.63|328.73|331.5|328.6|18
1644715790000|2022-02-13 01:29:50|331.66|328.76|331.72|328.82|331.72|328.82|331.66|328.76|7
1644715800000|2022-02-13 01:30:00|331.71|328.81|331.69|328.79|331.72|328.82|331.67|328.77|11
1644715810000|2022-02-13 01:30:10|331.68|328.78|331.68|328.78|331.71|328.81|331.67|328.77|14
1644715820000|2022-02-13 01:30:20|331.67|328.77|331.67|328.77|331.68|328.78|331.67|328.77|9
1644715830000|2022-02-13 01:30:30|331.68|328.78|331.44|328.54|331.68|328.78|331.43|328.53|26
1644715840000|2022-02-13 01:30:40|331.43|328.53|331.42|328.52|331.44|328.54|331.42|328.52|6
1644715850000|2022-02-13 01:30:50|331.41|328.51|331.28|328.38|331.41|328.51|331.27|328.37|17
1644715860000|2022-02-13 01:31:00|331.29|328.39|331.36|328.46|331.37|328.47|331.27|328.37|17
1644715870000|2022-02-13 01:31:10|331.37|328.47|331.35|328.45|331.38|328.48|331.35|328.45|15
1644715880000|2022-02-13 01:31:20|331.34|328.44|331.52|328.62|331.52|328.62|331.34|328.44|15
1644715890000|2022-02-13 01:31:30|331.53|328.63|331.59|328.69|331.62|328.72|331.53|328.63|17
1644715900000|2022-02-13 01:31:40|331.6|328.7|331.59|328.69|331.6|328.7|331.5|328.6|18
1644715910000|2022-02-13 01:31:50|331.58|328.68|331.67|328.77|331.71|328.81|331.58|328.68|16
1644715920000|2022-02-13 01:32:00|331.66|328.76|331.88|328.98|331.88|328.98|331.66|328.76|18
1644715930000|2022-02-13 01:32:10|331.89|328.99|331.6|328.7|331.9|329|331.6|328.7|21
1644715940000|2022-02-13 01:32:20|331.61|328.71|331.54|328.64|331.61|328.71|331.54|328.64|17
1644715950000|2022-02-13 01:32:30|331.55|328.65|331.5|328.6|331.56|328.66|331.5|328.6|9
1644715960000|2022-02-13 01:32:40|331.51|328.61|331.57|328.67|331.6|328.7|331.5|328.6|11
1644715970000|2022-02-13 01:32:50|331.55|328.65|331.41|328.51|331.55|328.65|331.41|328.51|12
1644715980000|2022-02-13 01:33:00|331.42|328.52|331.44|328.54|331.45|328.55|331.42|328.52|4
1644715990000|2022-02-13 01:33:10|331.45|328.55|331.46|328.56|331.48|328.58|331.45|328.55|8
1644716000000|2022-02-13 01:33:20|331.54|328.64|331.52|328.62|331.56|328.66|331.52|328.62|9
1644716010000|2022-02-13 01:33:30|331.54|328.64|331.49|328.59|331.54|328.64|331.46|328.56|10
1644716020000|2022-02-13 01:33:40|331.5|328.6|331.57|328.67|331.58|328.68|331.5|328.6|7
1644716030000|2022-02-13 01:33:50|331.58|328.68|331.6|328.7|331.61|328.71|331.57|328.67|6
1644716040000|2022-02-13 01:34:00|331.57|328.67|331.56|328.66|331.57|328.67|331.48|328.58|8
1644716050000|2022-02-13 01:34:10|331.52|328.62|331.56|328.66|331.57|328.67|331.51|328.61|15
1644716060000|2022-02-13 01:34:20|331.53|328.63|331.5|328.6|331.53|328.63|331.5|328.6|3
1644716070000|2022-02-13 01:34:30|331.49|328.59|331.48|328.58|331.49|328.59|331.48|328.58|2
1644716080000|2022-02-13 01:34:40|331.49|328.59|331.54|328.64|331.55|328.65|331.49|328.59|12
1644716090000|2022-02-13 01:34:50|331.55|328.65|331.47|328.57|331.55|328.65|331.44|328.54|10
1644716100000|2022-02-13 01:35:00|331.46|328.56|331.43|328.53|331.47|328.57|331.42|328.52|9
1644716110000|2022-02-13 01:35:10|331.42|328.52|331.5|328.6|331.51|328.61|331.42|328.52|10
1644716120000|2022-02-13 01:35:20|331.54|328.64|331.61|328.71|331.63|328.73|331.54|328.64|17
1644716130000|2022-02-13 01:35:30|331.57|328.67|331.58|328.68|331.61|328.71|331.55|328.65|12
1644716140000|2022-02-13 01:35:40|331.57|328.67|331.58|328.68|331.58|328.68|331.57|328.67|4
1644716150000|2022-02-13 01:35:50|331.57|328.67|331.61|328.71|331.62|328.72|331.56|328.66|10
1644716160000|2022-02-13 01:36:00|331.6|328.7|331.61|328.71|331.61|328.71|331.6|328.7|2
1644716170000|2022-02-13 01:36:10|331.63|328.73|331.79|328.89|331.93|329.03|331.63|328.73|21
1644716180000|2022-02-13 01:36:20|331.8|328.9|331.74|328.84|331.83|328.93|331.73|328.83|16
1644716190000|2022-02-13 01:36:30|331.73|328.83|331.68|328.78|331.73|328.83|331.67|328.77|14
1644716200000|2022-02-13 01:36:40|331.6|328.7|331.6|328.7|331.6|328.7|331.6|328.7|1
1644716210000|2022-02-13 01:36:50|331.59|328.69|331.59|328.69|331.6|328.7|331.57|328.67|9
1644716220000|2022-02-13 01:37:00|331.58|328.68|331.61|328.71|331.63|328.73|331.58|328.68|13
1644716230000|2022-02-13 01:37:10|331.62|328.72|331.6|328.7|331.62|328.72|331.6|328.7|5
1644716240000|2022-02-13 01:37:20|331.59|328.69|331.45|328.55|331.6|328.7|331.45|328.55|15
1644716250000|2022-02-13 01:37:30|331.49|328.59|331.54|328.64|331.54|328.64|331.39|328.49|5
1644716260000|2022-02-13 01:37:40|331.41|328.51|331.46|328.56|331.57|328.67|331.41|328.51|18
1644716270000|2022-02-13 01:37:50|331.47|328.57|331.46|328.56|331.48|328.58|331.46|328.56|4
1644716280000|2022-02-13 01:38:00|331.48|328.58|331.53|328.63|331.56|328.66|331.48|328.58|8
1644716290000|2022-02-13 01:38:10|331.54|328.64|331.53|328.63|331.54|328.64|331.52|328.62|6
1644716300000|2022-02-13 01:38:20|331.52|328.62|331.56|328.66|331.57|328.67|331.52|328.62|8
1644716320000|2022-02-13 01:38:40|331.57|328.67|331.49|328.59|331.57|328.67|331.49|328.59|11
1644716330000|2022-02-13 01:38:50|331.48|328.58|331.49|328.59|331.49|328.59|331.48|328.58|6
1644716340000|2022-02-13 01:39:00|331.48|328.58|331.47|328.57|331.48|328.58|331.47|328.57|4
1644716350000|2022-02-13 01:39:10|331.46|328.56|331.3|328.4|331.46|328.56|331.3|328.4|17
1644716360000|2022-02-13 01:39:20|331.29|328.39|331.31|328.41|331.35|328.45|331.29|328.39|10
1644716370000|2022-02-13 01:39:30|331.34|328.44|331.33|328.43|331.34|328.44|331.33|328.43|2
1644716380000|2022-02-13 01:39:40|331.32|328.42|331.46|328.56|331.46|328.56|331.32|328.42|12
1644716390000|2022-02-13 01:39:50|331.48|328.58|331.43|328.53|331.51|328.61|331.42|328.52|14
1644716400000|2022-02-13 01:40:00|331.44|328.54|331.43|328.53|331.44|328.54|331.43|328.53|6
1644716410000|2022-02-13 01:40:10|331.44|328.54|331.43|328.53|331.44|328.54|331.43|328.53|4
1644716420000|2022-02-13 01:40:20|331.44|328.54|331.43|328.53|331.44|328.54|331.43|328.53|2
1644716430000|2022-02-13 01:40:30|331.42|328.52|331.43|328.53|331.43|328.53|331.42|328.52|2
1644716440000|2022-02-13 01:40:40|331.41|328.51|331.35|328.45|331.43|328.53|331.34|328.44|13
1644716450000|2022-02-13 01:40:50|331.34|328.44|331.39|328.49|331.42|328.52|331.34|328.44|14
1644716460000|2022-02-13 01:41:00|331.4|328.5|331.44|328.54|331.45|328.55|331.38|328.48|11
1644716470000|2022-02-13 01:41:10|331.45|328.55|331.47|328.57|331.47|328.57|331.43|328.53|7
1644716480000|2022-02-13 01:41:20|331.46|328.56|331.48|328.58|331.49|328.59|331.46|328.56|6
1644716490000|2022-02-13 01:41:30|331.49|328.59|331.51|328.61|331.51|328.61|331.48|328.58|5
1644716500000|2022-02-13 01:41:40|331.53|328.63|331.62|328.72|331.66|328.76|331.52|328.62|8
1644716510000|2022-02-13 01:41:50|331.61|328.71|331.6|328.7|331.61|328.71|331.58|328.68|6
1644716520000|2022-02-13 01:42:00|331.59|328.69|331.57|328.67|331.59|328.69|331.54|328.64|9
1644716530000|2022-02-13 01:42:10|331.58|328.68|331.57|328.67|331.59|328.69|331.56|328.66|12
1644716540000|2022-02-13 01:42:20|331.56|328.66|331.58|328.68|331.58|328.68|331.56|328.66|5
1644716550000|2022-02-13 01:42:30|331.59|328.69|331.6|328.7|331.64|328.74|331.58|328.68|18
1644716560000|2022-02-13 01:42:40|331.59|328.69|331.66|328.76|331.66|328.76|331.59|328.69|19
1644716570000|2022-02-13 01:42:50|331.67|328.77|331.68|328.78|331.68|328.78|331.67|328.77|2
1644716580000|2022-02-13 01:43:00|331.69|328.79|331.62|328.72|331.69|328.79|331.61|328.71|10
1644716590000|2022-02-13 01:43:10|331.63|328.73|331.53|328.63|331.63|328.73|331.5|328.6|25
1644716600000|2022-02-13 01:43:20|331.52|328.62|331.5|328.6|331.52|328.62|331.5|328.6|11
1644716610000|2022-02-13 01:43:30|331.49|328.59|331.48|328.58|331.52|328.62|331.48|328.58|9
1644716630000|2022-02-13 01:43:50|331.46|328.56|331.35|328.45|331.46|328.56|331.33|328.43|8
1644716640000|2022-02-13 01:44:00|331.37|328.47|331.41|328.51|331.44|328.54|331.34|328.44|14
1644716650000|2022-02-13 01:44:10|331.4|328.5|331.35|328.45|331.4|328.5|331.32|328.42|17
1644716660000|2022-02-13 01:44:20|331.34|328.44|331.34|328.44|331.38|328.48|331.32|328.42|9
1644716670000|2022-02-13 01:44:30|331.36|328.46|331.35|328.45|331.38|328.48|331.35|328.45|14
1644716680000|2022-02-13 01:44:40|331.36|328.46|331.39|328.49|331.39|328.49|331.34|328.44|8
1644716690000|2022-02-13 01:44:50|331.36|328.46|331.19|328.29|331.36|328.46|331.19|328.29|18
1644716700000|2022-02-13 01:45:00|331.14|328.24|331.11|328.21|331.14|328.24|331.09|328.19|18
1644716710000|2022-02-13 01:45:10|331.16|328.26|331.26|328.36|331.27|328.37|331.16|328.26|23
1644716720000|2022-02-13 01:45:20|331.25|328.35|331.37|328.47|331.37|328.47|331.25|328.35|10
1644716730000|2022-02-13 01:45:30|331.36|328.46|331.37|328.47|331.37|328.47|331.36|328.46|2
1644716740000|2022-02-13 01:45:40|331.36|328.46|331.38|328.48|331.38|328.48|331.36|328.46|3
1644716750000|2022-02-13 01:45:50|331.37|328.47|331.32|328.42|331.4|328.5|331.31|328.41|15
1644716760000|2022-02-13 01:46:00|331.33|328.43|331.33|328.43|331.38|328.48|331.32|328.42|10
1644716770000|2022-02-13 01:46:10|331.38|328.48|331.38|328.48|331.38|328.48|331.33|328.43|6
1644716780000|2022-02-13 01:46:20|331.36|328.46|331.3|328.4|331.36|328.46|331.27|328.37|20
1644716790000|2022-02-13 01:46:30|331.29|328.39|331.22|328.32|331.29|328.39|331.21|328.31|15
1644716800000|2022-02-13 01:46:40|331.21|328.31|331.23|328.33|331.28|328.38|331.21|328.31|16
1644716810000|2022-02-13 01:46:50|331.25|328.35|331.2|328.3|331.25|328.35|331.16|328.26|17
1644716820000|2022-02-13 01:47:00|331.21|328.31|331.14|328.24|331.21|328.31|331.14|328.24|15
1644716830000|2022-02-13 01:47:10|331.16|328.26|331.14|328.24|331.17|328.27|331.13|328.23|14
1644716840000|2022-02-13 01:47:20|331.13|328.23|331.16|328.26|331.16|328.26|331.12|328.22|20
1644716850000|2022-02-13 01:47:30|331.15|328.25|330.7|327.8|331.16|328.26|330.68|327.78|20
1644716860000|2022-02-13 01:47:40|330.73|327.83|330.73|327.83|330.77|327.87|330.7|327.8|23
1644716870000|2022-02-13 01:47:50|330.7|327.8|330.6|327.7|330.7|327.8|330.48|327.58|23
1644716880000|2022-02-13 01:48:00|330.62|327.72|330.59|327.69|330.71|327.81|330.51|327.61|20
1644716890000|2022-02-13 01:48:10|330.61|327.71|330.7|327.8|330.77|327.87|330.56|327.66|19
1644716900000|2022-02-13 01:48:20|330.71|327.81|330.72|327.82|330.73|327.83|330.69|327.79|9
1644716910000|2022-02-13 01:48:30|330.73|327.83|330.83|327.93|330.85|327.95|330.73|327.83|22
1644716920000|2022-02-13 01:48:40|330.82|327.92|330.82|327.92|330.86|327.96|330.77|327.87|18
1644716930000|2022-02-13 01:48:50|330.83|327.93|330.82|327.92|330.84|327.94|330.78|327.88|11
1644716940000|2022-02-13 01:49:00|330.81|327.91|330.87|327.97|330.87|327.97|330.78|327.88|18
1644716950000|2022-02-13 01:49:10|330.88|327.98|330.81|327.91|330.88|327.98|330.77|327.87|21
1644716960000|2022-02-13 01:49:20|330.77|327.87|330.83|327.93|330.83|327.93|330.77|327.87|13
1644716970000|2022-02-13 01:49:30|330.81|327.91|330.8|327.9|330.86|327.96|330.79|327.89|17
1644716980000|2022-02-13 01:49:40|330.79|327.89|330.71|327.81|330.82|327.92|330.69|327.79|12
1644716990000|2022-02-13 01:49:50|330.72|327.82|330.7|327.8|330.73|327.83|330.7|327.8|6
1644717000000|2022-02-13 01:50:00|330.71|327.81|330.71|327.81|330.71|327.81|330.71|327.81|1
1644717010000|2022-02-13 01:50:10|330.72|327.82|330.61|327.71|330.77|327.87|330.61|327.71|15
1644717020000|2022-02-13 01:50:20|330.62|327.72|330.59|327.69|330.62|327.72|330.58|327.68|12
1644717030000|2022-02-13 01:50:30|330.6|327.7|330.64|327.74|330.67|327.77|330.6|327.7|21
1644717040000|2022-02-13 01:50:40|330.63|327.73|330.56|327.66|330.65|327.75|330.56|327.66|15
1644717050000|2022-02-13 01:50:50|330.55|327.65|330.6|327.7|330.62|327.72|330.55|327.65|13
1644717060000|2022-02-13 01:51:00|330.59|327.69|330.6|327.7|330.6|327.7|330.59|327.69|2
1644717070000|2022-02-13 01:51:10|330.59|327.69|330.45|327.55|330.59|327.69|330.45|327.55|21
1644717080000|2022-02-13 01:51:20|330.53|327.63|330.35|327.45|330.53|327.63|330.34|327.44|20
1644717090000|2022-02-13 01:51:30|330.34|327.44|330.18|327.28|330.41|327.51|330.15|327.25|21
1644717100000|2022-02-13 01:51:40|330.17|327.27|330.21|327.31|330.21|327.31|330.11|327.21|14
1644717110000|2022-02-13 01:51:50|330.22|327.32|330.28|327.38|330.31|327.41|330.15|327.25|19
1644717120000|2022-02-13 01:52:00|330.29|327.39|330.15|327.25|330.31|327.41|330.09|327.19|20
1644717130000|2022-02-13 01:52:10|330.14|327.24|330.15|327.25|330.19|327.29|330.11|327.21|15
1644717140000|2022-02-13 01:52:20|330.16|327.26|330.18|327.28|330.18|327.28|330.12|327.22|9
1644717150000|2022-02-13 01:52:30|330.17|327.27|330.13|327.23|330.17|327.27|330.07|327.17|15
1644717160000|2022-02-13 01:52:40|330.12|327.22|330.01|327.11|330.13|327.23|329.96|327.06|22
1644717170000|2022-02-13 01:52:50|330|327.1|330|327.1|330.01|327.11|329.98|327.08|7
1644717180000|2022-02-13 01:53:00|330.01|327.11|330.14|327.24|330.15|327.25|330.01|327.11|18
1644717190000|2022-02-13 01:53:10|330.15|327.25|330.32|327.42|330.32|327.42|330.15|327.25|22
1644717200000|2022-02-13 01:53:20|330.33|327.43|330.4|327.5|330.47|327.57|330.33|327.43|14
1644717210000|2022-02-13 01:53:30|330.38|327.48|330.34|327.44|330.38|327.48|330.33|327.43|17
1644717220000|2022-02-13 01:53:40|330.35|327.45|330.26|327.36|330.36|327.46|330.25|327.35|11
1644717230000|2022-02-13 01:53:50|330.27|327.37|330.36|327.46|330.36|327.46|330.27|327.37|8
1644717240000|2022-02-13 01:54:00|330.35|327.45|330.35|327.45|330.35|327.45|330.34|327.44|3
1644717250000|2022-02-13 01:54:10|330.36|327.46|330.41|327.51|330.42|327.52|330.36|327.46|10
1644717260000|2022-02-13 01:54:20|330.4|327.5|330.23|327.33|330.42|327.52|330.23|327.33|13
1644717270000|2022-02-13 01:54:30|330.24|327.34|330.23|327.33|330.24|327.34|330.23|327.33|4
1644717280000|2022-02-13 01:54:40|330.24|327.34|330.25|327.35|330.25|327.35|330.24|327.34|2
1644717290000|2022-02-13 01:54:50|330.27|327.37|330.23|327.33|330.28|327.38|330.23|327.33|7
1644717300000|2022-02-13 01:55:00|330.24|327.34|330.25|327.35|330.25|327.35|330.23|327.33|6
1644717310000|2022-02-13 01:55:10|330.24|327.34|330.2|327.3|330.24|327.34|330.19|327.29|8
1644717320000|2022-02-13 01:55:20|330.19|327.29|330.04|327.14|330.19|327.29|330.03|327.13|13
1644717330000|2022-02-13 01:55:30|330.03|327.13|330.08|327.18|330.1|327.2|330.02|327.12|20
1644717340000|2022-02-13 01:55:40|330.09|327.19|330.1|327.2|330.11|327.21|330.05|327.15|24
1644717350000|2022-02-13 01:55:50|330.09|327.19|330.24|327.34|330.25|327.35|330.09|327.19|21
1644717360000|2022-02-13 01:56:00|330.23|327.33|330.24|327.34|330.28|327.38|330.19|327.29|15
1644717370000|2022-02-13 01:56:10|330.23|327.33|330.18|327.28|330.26|327.36|330.17|327.27|14
1644717380000|2022-02-13 01:56:20|330.17|327.27|330.08|327.18|330.25|327.35|330.08|327.18|19
1644717390000|2022-02-13 01:56:30|330.1|327.2|330.02|327.12|330.1|327.2|330|327.1|29
1644717400000|2022-02-13 01:56:40|330.03|327.13|330.01|327.11|330.03|327.13|329.95|327.05|19
1644717410000|2022-02-13 01:56:50|330.02|327.12|329.95|327.05|330.06|327.16|329.94|327.04|27
1644717420000|2022-02-13 01:57:00|329.94|327.04|329.92|327.02|329.97|327.07|329.92|327.02|16
1644717430000|2022-02-13 01:57:10|329.91|327.01|329.9|327|329.95|327.05|329.88|326.98|22
1644717440000|2022-02-13 01:57:20|329.92|327.02|329.89|326.99|329.93|327.03|329.88|326.98|24
1644717450000|2022-02-13 01:57:30|329.88|326.98|329.92|327.02|329.94|327.04|329.87|326.97|18
1644717460000|2022-02-13 01:57:40|329.91|327.01|329.92|327.02|329.94|327.04|329.89|326.99|21
1644717470000|2022-02-13 01:57:50|329.91|327.01|329.93|327.03|329.93|327.03|329.89|326.99|16
1644717480000|2022-02-13 01:58:00|329.94|327.04|329.89|326.99|329.99|327.09|329.86|326.96|20
1644717490000|2022-02-13 01:58:10|329.88|326.98|329.88|326.98|329.9|327|329.85|326.95|18
1644717500000|2022-02-13 01:58:20|329.85|326.95|330.01|327.11|330.01|327.11|329.83|326.93|27
1644717510000|2022-02-13 01:58:30|330.08|327.18|329.97|327.07|330.1|327.2|329.97|327.07|20
1644717520000|2022-02-13 01:58:40|329.98|327.08|330.01|327.11|330.04|327.14|329.98|327.08|16
1644717530000|2022-02-13 01:58:50|329.98|327.08|329.87|326.97|329.99|327.09|329.87|326.97|16
1644717540000|2022-02-13 01:59:00|329.84|326.94|329.79|326.89|329.85|326.95|329.75|326.85|21
1644717550000|2022-02-13 01:59:10|329.77|326.87|329.74|326.84|329.83|326.93|329.73|326.83|16
1644717560000|2022-02-13 01:59:20|329.75|326.85|329.77|326.87|329.8|326.9|329.7|326.8|17
1644717570000|2022-02-13 01:59:30|329.73|326.83|329.98|327.08|329.98|327.08|329.73|326.83|18
1644717580000|2022-02-13 01:59:40|329.93|327.03|330.09|327.19|330.12|327.22|329.93|327.03|17
1644717590000|2022-02-13 01:59:50|330.12|327.22|330.98|328.08|330.98|328.08|330.12|327.22|25
1644717600000|2022-02-13 02:00:00|330.99|328.09|330.82|327.92|331.05|328.15|330.81|327.91|27
1644717610000|2022-02-13 02:00:10|330.85|327.95|331.09|328.19|331.09|328.19|330.84|327.94|25
1644717620000|2022-02-13 02:00:20|331.1|328.2|331.02|328.12|331.23|328.33|330.98|328.08|23
1644717630000|2022-02-13 02:00:30|331|328.1|330.99|328.09|331.06|328.16|330.94|328.04|15
1644717640000|2022-02-13 02:00:40|331|328.1|331.05|328.15|331.05|328.15|330.97|328.07|10
1644717650000|2022-02-13 02:00:50|331.01|328.11|330.93|328.03|331.04|328.14|330.93|328.03|11
1644717660000|2022-02-13 02:01:00|330.94|328.04|330.89|327.99|330.95|328.05|330.89|327.99|10
1644717670000|2022-02-13 02:01:10|330.87|327.97|330.67|327.77|330.87|327.97|330.59|327.69|16
1644717680000|2022-02-13 02:01:20|330.63|327.73|330.5|327.6|330.63|327.73|330.5|327.6|21
1644717690000|2022-02-13 02:01:30|330.47|327.57|330.37|327.47|330.47|327.57|330.37|327.47|20
1644717700000|2022-02-13 02:01:40|330.38|327.48|330.33|327.43|330.38|327.48|330.33|327.43|13
1644717710000|2022-02-13 02:01:50|330.26|327.36|330.22|327.32|330.26|327.36|330.12|327.22|26
1644717720000|2022-02-13 02:02:00|330.34|327.44|330.52|327.62|330.52|327.62|330.34|327.44|25
1644717730000|2022-02-13 02:02:10|330.53|327.63|330.48|327.58|330.58|327.68|330.48|327.58|16
1644717740000|2022-02-13 02:02:20|330.47|327.57|330.4|327.5|330.51|327.61|330.4|327.5|14
1644717750000|2022-02-13 02:02:30|330.41|327.51|330.4|327.5|330.43|327.53|330.36|327.46|16
1644717760000|2022-02-13 02:02:40|330.41|327.51|330.5|327.6|330.55|327.65|330.4|327.5|16
1644717770000|2022-02-13 02:02:50|330.49|327.59|330.4|327.5|330.52|327.62|330.4|327.5|13
1644717780000|2022-02-13 02:03:00|330.39|327.49|330.47|327.57|330.48|327.58|330.38|327.48|18
1644717790000|2022-02-13 02:03:10|330.48|327.58|330.43|327.53|330.49|327.59|330.42|327.52|8
1644717800000|2022-02-13 02:03:20|330.44|327.54|330.42|327.52|330.49|327.59|330.41|327.51|19
1644717810000|2022-02-13 02:03:30|330.41|327.51|330.39|327.49|330.46|327.56|330.37|327.47|19
1644717820000|2022-02-13 02:03:40|330.4|327.5|330.01|327.11|330.4|327.5|329.99|327.09|26
1644717830000|2022-02-13 02:03:50|329.96|327.06|330.04|327.14|330.07|327.17|329.93|327.03|21
1644717840000|2022-02-13 02:04:00|330.08|327.18|330.16|327.26|330.2|327.3|330.07|327.17|18
1644717850000|2022-02-13 02:04:10|330.17|327.27|330.21|327.31|330.22|327.32|330.13|327.23|22
1644717860000|2022-02-13 02:04:20|330.2|327.3|330.39|327.49|330.39|327.49|330.18|327.28|27
1644717870000|2022-02-13 02:04:30|330.37|327.47|330.34|327.44|330.41|327.51|330.34|327.44|18
1644717880000|2022-02-13 02:04:40|330.35|327.45|330.4|327.5|330.45|327.55|330.29|327.39|21
1644717890000|2022-02-13 02:04:50|330.41|327.51|330.66|327.76|330.68|327.78|330.41|327.51|20
1644717900000|2022-02-13 02:05:00|330.65|327.75|330.74|327.84|330.88|327.98|330.63|327.73|22
1644717910000|2022-02-13 02:05:10|330.85|327.95|330.79|327.89|330.88|327.98|330.75|327.85|19
1644717920000|2022-02-13 02:05:20|330.85|327.95|330.94|328.04|330.95|328.05|330.85|327.95|20
1644717930000|2022-02-13 02:05:30|330.93|328.03|330.61|327.71|330.93|328.03|330.6|327.7|26
1644717940000|2022-02-13 02:05:40|330.62|327.72|330.61|327.71|330.65|327.75|330.58|327.68|20
1644717950000|2022-02-13 02:05:50|330.59|327.69|330.57|327.67|330.62|327.72|330.56|327.66|10
1644717960000|2022-02-13 02:06:00|330.56|327.66|330.59|327.69|330.62|327.72|330.51|327.61|20
1644717970000|2022-02-13 02:06:10|330.6|327.7|330.44|327.54|330.6|327.7|330.43|327.53|14
1644717980000|2022-02-13 02:06:20|330.45|327.55|330.46|327.56|330.46|327.56|330.44|327.54|10
1644717990000|2022-02-13 02:06:30|330.45|327.55|330.36|327.46|330.45|327.55|330.34|327.44|9
1644718000000|2022-02-13 02:06:40|330.35|327.45|330.34|327.44|330.36|327.46|330.28|327.38|8
1644718010000|2022-02-13 02:06:50|330.33|327.43|330.43|327.53|330.44|327.54|330.33|327.43|10
1644718020000|2022-02-13 02:07:00|330.42|327.52|330.42|327.52|330.43|327.53|330.41|327.51|5
1644718030000|2022-02-13 02:07:10|330.44|327.54|330.44|327.54|330.44|327.54|330.43|327.53|5
1644718040000|2022-02-13 02:07:20|330.46|327.56|330.33|327.43|330.46|327.56|330.33|327.43|14
1644718050000|2022-02-13 02:07:30|330.34|327.44|330.35|327.45|330.35|327.45|330.33|327.43|8
1644718060000|2022-02-13 02:07:40|330.36|327.46|330.35|327.45|330.38|327.48|330.35|327.45|13
1644718070000|2022-02-13 02:07:50|330.36|327.46|330.35|327.45|330.4|327.5|330.33|327.43|10
1644718080000|2022-02-13 02:08:00|330.37|327.47|330.36|327.46|330.37|327.47|330.35|327.45|7
1644718090000|2022-02-13 02:08:10|330.35|327.45|330.43|327.53|330.45|327.55|330.35|327.45|16
1644718100000|2022-02-13 02:08:20|330.44|327.54|330.39|327.49|330.45|327.55|330.38|327.48|12
1644718110000|2022-02-13 02:08:30|330.38|327.48|330.39|327.49|330.4|327.5|330.37|327.47|6
1644718120000|2022-02-13 02:08:40|330.41|327.51|330.3|327.4|330.41|327.51|330.3|327.4|9
1644718130000|2022-02-13 02:08:50|330.31|327.41|330.34|327.44|330.34|327.44|330.3|327.4|17
1644718140000|2022-02-13 02:09:00|330.33|327.43|330.11|327.21|330.34|327.44|330.11|327.21|19
1644718150000|2022-02-13 02:09:10|330.07|327.17|330.01|327.11|330.11|327.21|329.98|327.08|21
1644718160000|2022-02-13 02:09:20|330.02|327.12|330.06|327.16|330.11|327.21|329.99|327.09|14
1644718170000|2022-02-13 02:09:30|330.05|327.15|330.04|327.14|330.06|327.16|329.94|327.04|24
1644718180000|2022-02-13 02:09:40|330.05|327.15|330.04|327.14|330.07|327.17|330.03|327.13|14
1644718190000|2022-02-13 02:09:50|330.07|327.17|330.07|327.17|330.12|327.22|330.04|327.14|18
1644718200000|2022-02-13 02:10:00|330.06|327.16|330|327.1|330.08|327.18|329.98|327.08|17
1644718210000|2022-02-13 02:10:10|330.02|327.12|329.89|326.99|330.05|327.15|329.88|326.98|14
1644718220000|2022-02-13 02:10:20|329.95|327.05|329.82|326.92|329.95|327.05|329.82|326.92|13
1644718230000|2022-02-13 02:10:30|329.83|326.93|329.8|326.9|329.93|327.03|329.78|326.88|24
1644718240000|2022-02-13 02:10:40|329.81|326.91|329.81|326.91|329.81|326.91|329.78|326.88|18
1644718250000|2022-02-13 02:10:50|329.83|326.93|330|327.1|330|327.1|329.82|326.92|16
1644718260000|2022-02-13 02:11:00|329.99|327.09|330|327.1|330.02|327.12|329.98|327.08|12
1644718270000|2022-02-13 02:11:10|329.99|327.09|329.93|327.03|329.99|327.09|329.88|326.98|15
1644718280000|2022-02-13 02:11:20|329.94|327.04|330.1|327.2|330.11|327.21|329.94|327.04|13
1644718290000|2022-02-13 02:11:30|330.11|327.21|330.06|327.16|330.13|327.23|330.05|327.15|11
1644718300000|2022-02-13 02:11:40|330.07|327.17|330.11|327.21|330.12|327.22|330.03|327.13|10
1644718310000|2022-02-13 02:11:50|330.09|327.19|330.01|327.11|330.11|327.21|329.97|327.07|14
1644718320000|2022-02-13 02:12:00|330.02|327.12|329.99|327.09|330.04|327.14|329.97|327.07|8
1644718330000|2022-02-13 02:12:10|330|327.1|330.02|327.12|330.03|327.13|329.97|327.07|12
1644718340000|2022-02-13 02:12:20|330.01|327.11|329.97|327.07|330.06|327.16|329.95|327.05|19
1644718350000|2022-02-13 02:12:30|330|327.1|330|327.1|330.01|327.11|329.95|327.05|16
1644718360000|2022-02-13 02:12:40|329.99|327.09|329.96|327.06|330.03|327.13|329.94|327.04|15
1644718370000|2022-02-13 02:12:50|329.97|327.07|330.01|327.11|330.02|327.12|329.97|327.07|10
1644718380000|2022-02-13 02:13:00|330|327.1|329.84|326.94|330|327.1|329.8|326.9|15
1644718390000|2022-02-13 02:13:10|329.85|326.95|330.01|327.11|330.01|327.11|329.85|326.95|14
1644718400000|2022-02-13 02:13:20|330.02|327.12|330.01|327.11|330.04|327.14|329.98|327.08|9
1644718410000|2022-02-13 02:13:30|330|327.1|329.95|327.05|330.03|327.13|329.95|327.05|17
1644718420000|2022-02-13 02:13:40|329.96|327.06|330.05|327.15|330.05|327.15|329.95|327.05|15
1644718430000|2022-02-13 02:13:50|330.04|327.14|330.04|327.14|330.04|327.14|330.04|327.14|1
1644718440000|2022-02-13 02:14:00|330.05|327.15|330.21|327.31|330.21|327.31|330.05|327.15|24
1644718450000|2022-02-13 02:14:10|330.2|327.3|330.23|327.33|330.24|327.34|330.07|327.17|20
1644718460000|2022-02-13 02:14:20|330.22|327.32|330.21|327.31|330.24|327.34|330.13|327.23|11
1644718470000|2022-02-13 02:14:30|330.15|327.25|330.1|327.2|330.15|327.25|330.01|327.11|19
1644718480000|2022-02-13 02:14:40|330.03|327.13|329.93|327.03|330.09|327.19|329.89|326.99|22
1644718490000|2022-02-13 02:14:50|329.92|327.02|329.9|327|329.93|327.03|329.87|326.97|12
1644718500000|2022-02-13 02:15:00|329.89|326.99|329.88|326.98|329.92|327.02|329.86|326.96|17
1644718510000|2022-02-13 02:15:10|329.87|326.97|330.06|327.16|330.07|327.17|329.87|326.97|20
1644718520000|2022-02-13 02:15:20|330.05|327.15|330.04|327.14|330.05|327.15|330.02|327.12|5
1644718530000|2022-02-13 02:15:30|329.97|327.07|329.95|327.05|330.04|327.14|329.95|327.05|17
1644718540000|2022-02-13 02:15:40|329.94|327.04|329.79|326.89|329.94|327.04|329.79|326.89|19
1644718550000|2022-02-13 02:15:50|329.8|326.9|329.81|326.91|329.84|326.94|329.78|326.88|20
1644718560000|2022-02-13 02:16:00|329.82|326.92|329.76|326.86|329.82|326.92|329.76|326.86|17
1644718570000|2022-02-13 02:16:10|329.73|326.83|329.71|326.81|329.87|326.97|329.71|326.81|15
1644718580000|2022-02-13 02:16:20|329.75|326.85|329.65|326.75|329.75|326.85|329.62|326.72|14
1644718590000|2022-02-13 02:16:30|329.66|326.76|329.69|326.79|329.76|326.86|329.65|326.75|19
1644718600000|2022-02-13 02:16:40|329.68|326.78|329.89|326.99|329.92|327.02|329.68|326.78|25
1644718610000|2022-02-13 02:16:50|329.9|327|329.84|326.94|329.9|327|329.83|326.93|21
1644718620000|2022-02-13 02:17:00|329.85|326.95|329.82|326.92|329.86|326.96|329.82|326.92|8
1644718630000|2022-02-13 02:17:10|329.81|326.91|329.83|326.93|329.85|326.95|329.81|326.91|13
1644718640000|2022-02-13 02:17:20|329.84|326.94|329.86|326.96|329.86|326.96|329.82|326.92|18
1644718650000|2022-02-13 02:17:30|329.85|326.95|329.82|326.92|329.85|326.95|329.82|326.92|10
1644718660000|2022-02-13 02:17:40|329.83|326.93|329.83|326.93|329.84|326.94|329.83|326.93|5
1644718670000|2022-02-13 02:17:50|329.84|326.94|329.9|327|329.9|327|329.84|326.94|5
1644718680000|2022-02-13 02:18:00|329.91|327.01|329.88|326.98|329.92|327.02|329.88|326.98|13
1644718700000|2022-02-13 02:18:20|329.89|326.99|329.96|327.06|329.97|327.07|329.88|326.98|23
1644718710000|2022-02-13 02:18:30|329.98|327.08|329.97|327.07|329.99|327.09|329.95|327.05|10
1644718720000|2022-02-13 02:18:40|329.98|327.08|329.95|327.05|329.99|327.09|329.95|327.05|8
1644718730000|2022-02-13 02:18:50|329.96|327.06|330.44|327.54|330.56|327.66|329.96|327.06|20
1644718740000|2022-02-13 02:19:00|330.45|327.55|330.53|327.63|330.61|327.71|330.43|327.53|20
1644718750000|2022-02-13 02:19:10|330.54|327.64|330.6|327.7|330.62|327.72|330.53|327.63|19
1644718760000|2022-02-13 02:19:20|330.62|327.72|330.77|327.87|330.77|327.87|330.61|327.71|15
1644718770000|2022-02-13 02:19:30|330.76|327.86|330.75|327.85|330.78|327.88|330.66|327.76|16
1644718780000|2022-02-13 02:19:40|330.76|327.86|330.77|327.87|330.8|327.9|330.76|327.86|18
1644718790000|2022-02-13 02:19:50|330.78|327.88|330.72|327.82|330.79|327.89|330.67|327.77|21
1644718800000|2022-02-13 02:20:00|330.71|327.81|330.72|327.82|330.72|327.82|330.7|327.8|6
1644718810000|2022-02-13 02:20:10|330.7|327.8|330.44|327.54|330.7|327.8|330.44|327.54|14
1644718820000|2022-02-13 02:20:20|330.45|327.55|330.49|327.59|330.51|327.61|330.45|327.55|14
1644718830000|2022-02-13 02:20:30|330.5|327.6|330.67|327.77|330.67|327.77|330.5|327.6|10
1644718840000|2022-02-13 02:20:40|330.68|327.78|330.71|327.81|330.75|327.85|330.67|327.77|16
1644718850000|2022-02-13 02:20:50|330.69|327.79|330.8|327.9|330.8|327.9|330.69|327.79|10
1644718860000|2022-02-13 02:21:00|330.73|327.83|330.66|327.76|330.73|327.83|330.65|327.75|7
1644718870000|2022-02-13 02:21:10|330.64|327.74|330.54|327.64|330.64|327.74|330.54|327.64|12
1644718880000|2022-02-13 02:21:20|330.53|327.63|330.51|327.61|330.55|327.65|330.48|327.58|21
1644718890000|2022-02-13 02:21:30|330.52|327.62|330.47|327.57|330.52|327.62|330.47|327.57|7
1644718900000|2022-02-13 02:21:40|330.43|327.53|330.37|327.47|330.43|327.53|330.37|327.47|17
1644718910000|2022-02-13 02:21:50|330.38|327.48|330.44|327.54|330.46|327.56|330.37|327.47|14
1644718920000|2022-02-13 02:22:00|330.45|327.55|330.41|327.51|330.45|327.55|330.4|327.5|8
1644718930000|2022-02-13 02:22:10|330.4|327.5|330.41|327.51|330.41|327.51|330.38|327.48|5
1644718940000|2022-02-13 02:22:20|330.4|327.5|330.35|327.45|330.41|327.51|330.33|327.43|13
1644718950000|2022-02-13 02:22:30|330.34|327.44|330.42|327.52|330.44|327.54|330.34|327.44|13
1644718960000|2022-02-13 02:22:40|330.43|327.53|330.59|327.69|330.59|327.69|330.42|327.52|14
1644718970000|2022-02-13 02:22:50|330.58|327.68|330.58|327.68|330.59|327.69|330.56|327.66|6
1644718980000|2022-02-13 02:23:00|330.59|327.69|330.79|327.89|330.79|327.89|330.57|327.67|15
1644718990000|2022-02-13 02:23:10|330.78|327.88|330.89|327.99|330.89|327.99|330.73|327.83|12
1644719000000|2022-02-13 02:23:20|330.86|327.96|330.8|327.9|330.88|327.98|330.8|327.9|13
1644719010000|2022-02-13 02:23:30|330.81|327.91|330.52|327.62|330.81|327.91|330.52|327.62|20
1644719020000|2022-02-13 02:23:40|330.53|327.63|330.55|327.65|330.61|327.71|330.53|327.63|11
1644719030000|2022-02-13 02:23:50|330.54|327.64|330.49|327.59|330.57|327.67|330.49|327.59|10
1644719040000|2022-02-13 02:24:00|330.5|327.6|330.51|327.61|330.53|327.63|330.5|327.6|14
1644719050000|2022-02-13 02:24:10|330.52|327.62|330.35|327.45|330.52|327.62|330.35|327.45|12
1644719060000|2022-02-13 02:24:20|330.34|327.44|330.19|327.29|330.36|327.46|330.19|327.29|22
1644719070000|2022-02-13 02:24:30|330.2|327.3|330.09|327.19|330.2|327.3|330.02|327.12|23
1644719080000|2022-02-13 02:24:40|330.1|327.2|330.08|327.18|330.12|327.22|330.07|327.17|12
1644719090000|2022-02-13 02:24:50|330.09|327.19|330.27|327.37|330.27|327.37|330.08|327.18|13
1644719100000|2022-02-13 02:25:00|330.26|327.36|330.34|327.44|330.37|327.47|330.26|327.36|14
1644719110000|2022-02-13 02:25:10|330.33|327.43|330.53|327.63|330.53|327.63|330.33|327.43|9
1644719120000|2022-02-13 02:25:20|330.52|327.62|330.64|327.74|330.64|327.74|330.52|327.62|7
1644719130000|2022-02-13 02:25:30|330.55|327.65|330.53|327.63|330.55|327.65|330.52|327.62|11
1644719140000|2022-02-13 02:25:40|330.51|327.61|330.51|327.61|330.51|327.61|330.49|327.59|9
1644719150000|2022-02-13 02:25:50|330.5|327.6|330.51|327.61|330.51|327.61|330.48|327.58|11
1644719160000|2022-02-13 02:26:00|330.48|327.58|330.49|327.59|330.49|327.59|330.47|327.57|6
1644719170000|2022-02-13 02:26:10|330.5|327.6|330.43|327.53|330.51|327.61|330.43|327.53|9
1644719180000|2022-02-13 02:26:20|330.42|327.52|330.28|327.38|330.43|327.53|330.28|327.38|15
1644719190000|2022-02-13 02:26:30|330.29|327.39|330.05|327.15|330.29|327.39|330.04|327.14|22
1644719200000|2022-02-13 02:26:40|330.06|327.16|330.02|327.12|330.11|327.21|329.98|327.08|15
1644719210000|2022-02-13 02:26:50|330.01|327.11|330.12|327.22|330.15|327.25|330.01|327.11|14
1644719220000|2022-02-13 02:27:00|330.09|327.19|330.05|327.15|330.14|327.24|329.98|327.08|17
1644719230000|2022-02-13 02:27:10|330.04|327.14|329.99|327.09|330.08|327.18|329.99|327.09|20
1644719240000|2022-02-13 02:27:20|329.97|327.07|329.85|326.95|329.97|327.07|329.84|326.94|9
1644719250000|2022-02-13 02:27:30|329.84|326.94|329.86|326.96|329.87|326.97|329.84|326.94|14
1644719260000|2022-02-13 02:27:40|329.85|326.95|329.73|326.83|329.86|326.96|329.72|326.82|13
1644719270000|2022-02-13 02:27:50|329.74|326.84|329.85|326.95|329.88|326.98|329.71|326.81|12
1644719280000|2022-02-13 02:28:00|329.86|326.96|329.83|326.93|329.87|326.97|329.7|326.8|13
1644719290000|2022-02-13 02:28:10|329.81|326.91|329.85|326.95|329.88|326.98|329.81|326.91|10
1644719300000|2022-02-13 02:28:20|329.86|326.96|329.74|326.84|329.86|326.96|329.74|326.84|12
1644719310000|2022-02-13 02:28:30|329.75|326.85|329.78|326.88|329.8|326.9|329.75|326.85|5
1644719320000|2022-02-13 02:28:40|329.77|326.87|329.77|326.87|329.78|326.88|329.77|326.87|3
1644719330000|2022-02-13 02:28:50|329.8|326.9|329.83|326.93|329.83|326.93|329.8|326.9|9
1644719340000|2022-02-13 02:29:00|329.84|326.94|329.74|326.84|329.84|326.94|329.73|326.83|12
1644719350000|2022-02-13 02:29:10|329.73|326.83|329.78|326.88|329.79|326.89|329.73|326.83|8
1644719360000|2022-02-13 02:29:20|329.77|326.87|329.78|326.88|329.79|326.89|329.77|326.87|3
1644719370000|2022-02-13 02:29:30|329.77|326.87|329.79|326.89|329.79|326.89|329.77|326.87|7
1644719380000|2022-02-13 02:29:40|329.78|326.88|329.77|326.87|329.79|326.89|329.76|326.86|12
1644719390000|2022-02-13 02:29:50|329.76|326.86|329.77|326.87|329.79|326.89|329.76|326.86|5
1644719400000|2022-02-13 02:30:00|329.78|326.88|329.77|326.87|329.81|326.91|329.76|326.86|9
1644719410000|2022-02-13 02:30:10|329.76|326.86|329.76|326.86|329.8|326.9|329.75|326.85|11
1644719420000|2022-02-13 02:30:20|329.73|326.83|329.77|326.87|329.82|326.92|329.73|326.83|12
1644719430000|2022-02-13 02:30:30|329.78|326.88|329.78|326.88|329.79|326.89|329.77|326.87|7
1644719440000|2022-02-13 02:30:40|329.79|326.89|329.76|326.86|329.79|326.89|329.76|326.86|15
1644719450000|2022-02-13 02:30:50|329.85|326.95|329.92|327.02|329.98|327.08|329.84|326.94|19
1644719460000|2022-02-13 02:31:00|329.93|327.03|329.82|326.92|329.93|327.03|329.82|326.92|13
1644719470000|2022-02-13 02:31:10|329.81|326.91|329.52|326.62|329.81|326.91|329.5|326.6|18
1644719480000|2022-02-13 02:31:20|329.49|326.59|329.41|326.51|329.49|326.59|329.4|326.5|15
1644719490000|2022-02-13 02:31:30|329.4|326.5|329.41|326.51|329.48|326.58|329.38|326.48|15
1644719500000|2022-02-13 02:31:40|329.42|326.52|329.43|326.53|329.45|326.55|329.38|326.48|16
1644719510000|2022-02-13 02:31:50|329.42|326.52|329.35|326.45|329.42|326.52|329.35|326.45|9
1644719520000|2022-02-13 02:32:00|329.36|326.46|329.18|326.28|329.36|326.46|329.13|326.23|19
1644719530000|2022-02-13 02:32:10|329.19|326.29|329.32|326.42|329.4|326.5|329.12|326.22|20
1644719540000|2022-02-13 02:32:20|329.31|326.41|328.85|325.95|329.35|326.45|328.84|325.94|35
1644719550000|2022-02-13 02:32:30|328.84|325.94|328.67|325.77|328.88|325.98|328.61|325.71|22
1644719560000|2022-02-13 02:32:40|328.69|325.79|328.87|325.97|328.87|325.97|328.67|325.77|20
1644719570000|2022-02-13 02:32:50|328.86|325.96|328.83|325.93|328.87|325.97|328.71|325.81|23
1644719580000|2022-02-13 02:33:00|328.85|325.95|328.88|325.98|328.92|326.02|328.85|325.95|14
1644719590000|2022-02-13 02:33:10|328.87|325.97|328.88|325.98|328.92|326.02|328.87|325.97|15
1644719600000|2022-02-13 02:33:20|328.87|325.97|328.9|326|328.9|326|328.86|325.96|8
1644719610000|2022-02-13 02:33:30|328.91|326.01|328.91|326.01|328.91|326.01|328.91|326.01|1
1644719620000|2022-02-13 02:33:40|328.92|326.02|329.16|326.26|329.18|326.28|328.92|326.02|22
1644719630000|2022-02-13 02:33:50|329.15|326.25|329|326.1|329.15|326.25|329|326.1|22
1644719640000|2022-02-13 02:34:00|328.99|326.09|329.06|326.16|329.08|326.18|328.99|326.09|14
1644719650000|2022-02-13 02:34:10|329.05|326.15|328.96|326.06|329.05|326.15|328.96|326.06|12
1644719660000|2022-02-13 02:34:20|328.91|326.01|328.91|326.01|328.92|326.02|328.91|326.01|5
1644719670000|2022-02-13 02:34:30|328.9|326|328.84|325.94|328.92|326.02|328.84|325.94|10
1644719680000|2022-02-13 02:34:40|328.83|325.93|328.78|325.88|328.88|325.98|328.78|325.88|12
1644719690000|2022-02-13 02:34:50|328.77|325.87|328.68|325.78|328.77|325.87|328.67|325.77|11
1644719700000|2022-02-13 02:35:00|328.67|325.77|328.79|325.89|328.8|325.9|328.67|325.77|9
1644719710000|2022-02-13 02:35:10|328.8|325.9|328.98|326.08|328.99|326.09|328.79|325.89|18
1644719720000|2022-02-13 02:35:20|328.99|326.09|329.03|326.13|329.03|326.13|328.99|326.09|6
1644719730000|2022-02-13 02:35:30|329.04|326.14|329.13|326.23|329.14|326.24|329.04|326.14|9
1644719740000|2022-02-13 02:35:40|329.14|326.24|329.27|326.37|329.37|326.47|329.13|326.23|22
1644719750000|2022-02-13 02:35:50|329.26|326.36|329.28|326.38|329.31|326.41|329.26|326.36|21
1644719760000|2022-02-13 02:36:00|329.27|326.37|329.45|326.55|329.47|326.57|329.27|326.37|17
1644719770000|2022-02-13 02:36:10|329.46|326.56|329.48|326.58|329.52|326.62|329.41|326.51|15
1644719780000|2022-02-13 02:36:20|329.49|326.59|329.25|326.35|329.51|326.61|329.24|326.34|20
1644719790000|2022-02-13 02:36:30|329.24|326.34|329.17|326.27|329.24|326.34|329.1|326.2|12
1644719800000|2022-02-13 02:36:40|329.16|326.26|329.12|326.22|329.17|326.27|329.12|326.22|7
1644719810000|2022-02-13 02:36:50|329.13|326.23|329.2|326.3|329.2|326.3|329.13|326.23|9
1644719820000|2022-02-13 02:37:00|329.19|326.29|329.19|326.29|329.2|326.3|329.16|326.26|17
1644719830000|2022-02-13 02:37:10|329.18|326.28|329.26|326.36|329.26|326.36|329.18|326.28|13
1644719840000|2022-02-13 02:37:20|329.25|326.35|329.47|326.57|329.57|326.67|329.24|326.34|19
1644719850000|2022-02-13 02:37:30|329.48|326.58|329.51|326.61|329.54|326.64|329.48|326.58|7
1644719860000|2022-02-13 02:37:40|329.55|326.65|329.43|326.53|329.55|326.65|329.43|326.53|9
1644719870000|2022-02-13 02:37:50|329.42|326.52|329.41|326.51|329.42|326.52|329.39|326.49|10
1644719880000|2022-02-13 02:38:00|329.4|326.5|329.57|326.67|329.58|326.68|329.39|326.49|20
1644719890000|2022-02-13 02:38:10|329.58|326.68|329.6|326.7|329.61|326.71|329.55|326.65|13
1644719900000|2022-02-13 02:38:20|329.59|326.69|329.6|326.7|329.61|326.71|329.57|326.67|9
1644719910000|2022-02-13 02:38:30|329.56|326.66|329.25|326.35|329.56|326.66|329.25|326.35|21
1644719920000|2022-02-13 02:38:40|329.21|326.31|329.18|326.28|329.21|326.31|329.18|326.28|12
1644719930000|2022-02-13 02:38:50|329.09|326.19|329.21|326.31|329.21|326.31|329.09|326.19|22
1644719940000|2022-02-13 02:39:00|329.26|326.36|329.28|326.38|329.29|326.39|329.24|326.34|16
1644719950000|2022-02-13 02:39:10|329.27|326.37|329.42|326.52|329.42|326.52|329.27|326.37|14
1644719960000|2022-02-13 02:39:20|329.41|326.51|329.43|326.53|329.48|326.58|329.4|326.5|22
1644719970000|2022-02-13 02:39:30|329.44|326.54|329.36|326.46|329.44|326.54|329.34|326.44|20
1644719980000|2022-02-13 02:39:40|329.35|326.45|329.46|326.56|329.49|326.59|329.34|326.44|13
1644719990000|2022-02-13 02:39:50|329.48|326.58|329.46|326.56|329.48|326.58|329.46|326.56|4
1644720000000|2022-02-13 02:40:00|329.47|326.57|329.55|326.65|329.56|326.66|329.47|326.57|8
1644720010000|2022-02-13 02:40:10|329.56|326.66|329.58|326.68|329.61|326.71|329.56|326.66|6
1644720020000|2022-02-13 02:40:20|329.56|326.66|329.36|326.46|329.6|326.7|329.36|326.46|22
1644720030000|2022-02-13 02:40:30|329.38|326.48|329.31|326.41|329.38|326.48|329.28|326.38|18
1644720040000|2022-02-13 02:40:40|329.32|326.42|329.15|326.25|329.36|326.46|329.15|326.25|20
1644720050000|2022-02-13 02:40:50|329.06|326.16|329.23|326.33|329.26|326.36|329.06|326.16|24
1644720060000|2022-02-13 02:41:00|329.24|326.34|329.1|326.2|329.24|326.34|329.07|326.17|27
1644720070000|2022-02-13 02:41:10|329.08|326.18|329.16|326.26|329.18|326.28|329.04|326.14|17
1644720080000|2022-02-13 02:41:20|329.18|326.28|329.17|326.27|329.21|326.31|329.17|326.27|12
1644720090000|2022-02-13 02:41:30|329.18|326.28|329.28|326.38|329.28|326.38|329.17|326.27|17
1644720100000|2022-02-13 02:41:40|329.29|326.39|329.31|326.41|329.31|326.41|329.26|326.36|16
1644720110000|2022-02-13 02:41:50|329.3|326.4|329.38|326.48|329.38|326.48|329.3|326.4|8
1644720120000|2022-02-13 02:42:00|329.37|326.47|329.32|326.42|329.4|326.5|329.3|326.4|16
1644720130000|2022-02-13 02:42:10|329.31|326.41|329.27|326.37|329.31|326.41|329.24|326.34|16
1644720140000|2022-02-13 02:42:20|329.28|326.38|329.25|326.35|329.31|326.41|329.25|326.35|9
1644720150000|2022-02-13 02:42:30|329.26|326.36|329.29|326.39|329.31|326.41|329.26|326.36|9
1644720160000|2022-02-13 02:42:40|329.35|326.45|329.35|326.45|329.36|326.46|329.34|326.44|4
1644720170000|2022-02-13 02:42:50|329.36|326.46|329.25|326.35|329.36|326.46|329.22|326.32|15
1644720180000|2022-02-13 02:43:00|329.29|326.39|329.28|326.38|329.29|326.39|329.28|326.38|8
1644720190000|2022-02-13 02:43:10|329.29|326.39|329.24|326.34|329.29|326.39|329.24|326.34|4
1644720200000|2022-02-13 02:43:20|329.25|326.35|329.35|326.45|329.35|326.45|329.24|326.34|12
1644720210000|2022-02-13 02:43:30|329.37|326.47|329.37|326.47|329.42|326.52|329.34|326.44|20
1644720220000|2022-02-13 02:43:40|329.38|326.48|329.4|326.5|329.42|326.52|329.36|326.46|16
1644720230000|2022-02-13 02:43:50|329.38|326.48|329.45|326.55|329.47|326.57|329.38|326.48|16
1644720240000|2022-02-13 02:44:00|329.43|326.53|329.46|326.56|329.47|326.57|329.43|326.53|15
1644720250000|2022-02-13 02:44:10|329.45|326.55|329.45|326.55|329.48|326.58|329.38|326.48|24
1644720260000|2022-02-13 02:44:20|329.43|326.53|329.42|326.52|329.47|326.57|329.42|326.52|13
1644720270000|2022-02-13 02:44:30|329.43|326.53|329.43|326.53|329.44|326.54|329.4|326.5|9
1644720280000|2022-02-13 02:44:40|329.44|326.54|329.4|326.5|329.44|326.54|329.4|326.5|7
1644720290000|2022-02-13 02:44:50|329.41|326.51|329.45|326.55|329.48|326.58|329.39|326.49|20
1644720300000|2022-02-13 02:45:00|329.44|326.54|329.46|326.56|329.49|326.59|329.43|326.53|21
1644720310000|2022-02-13 02:45:10|329.45|326.55|329.53|326.63|329.53|326.63|329.45|326.55|7
1644720320000|2022-02-13 02:45:20|329.51|326.61|329.51|326.61|329.68|326.78|329.44|326.54|20
1644720330000|2022-02-13 02:45:30|329.54|326.64|330.12|327.22|330.12|327.22|329.51|326.61|23
1644720340000|2022-02-13 02:45:40|330.1|327.2|330.32|327.42|330.34|327.44|330.1|327.2|19
1644720350000|2022-02-13 02:45:50|330.31|327.41|330.23|327.33|330.34|327.44|330.21|327.31|16
1644720360000|2022-02-13 02:46:00|330.22|327.32|330.1|327.2|330.24|327.34|330.08|327.18|15
1644720370000|2022-02-13 02:46:10|330.09|327.19|330.17|327.27|330.18|327.28|330.08|327.18|17
1644720380000|2022-02-13 02:46:20|330.16|327.26|330.1|327.2|330.16|327.26|330.09|327.19|18
1644720390000|2022-02-13 02:46:30|330.09|327.19|330.09|327.19|330.09|327.19|330.02|327.12|16
1644720400000|2022-02-13 02:46:40|330.1|327.2|330.21|327.31|330.21|327.31|330.1|327.2|16
1644720410000|2022-02-13 02:46:50|330.2|327.3|330.23|327.33|330.24|327.34|330.19|327.29|24
1644720420000|2022-02-13 02:47:00|330.24|327.34|330.09|327.19|330.24|327.34|330.08|327.18|15
1644720430000|2022-02-13 02:47:10|330.1|327.2|330.19|327.29|330.24|327.34|330.1|327.2|27
1644720440000|2022-02-13 02:47:20|330.21|327.31|330.2|327.3|330.21|327.31|330.2|327.3|2
1644720450000|2022-02-13 02:47:30|330.24|327.34|330.36|327.46|330.4|327.5|330.24|327.34|21
1644720460000|2022-02-13 02:47:40|330.37|327.47|330.46|327.56|330.46|327.56|330.37|327.47|16
1644720470000|2022-02-13 02:47:50|330.45|327.55|330.48|327.58|330.5|327.6|330.45|327.55|12
1644720480000|2022-02-13 02:48:00|330.47|327.57|330.4|327.5|330.47|327.57|330.35|327.45|16
1644720490000|2022-02-13 02:48:10|330.41|327.51|330.35|327.45|330.42|327.52|330.32|327.42|23
1644720500000|2022-02-13 02:48:20|330.34|327.44|330.41|327.51|330.42|327.52|330.32|327.42|15
1644720510000|2022-02-13 02:48:30|330.42|327.52|330.32|327.42|330.43|327.53|330.29|327.39|17
1644720520000|2022-02-13 02:48:40|330.3|327.4|330.29|327.39|330.34|327.44|330.25|327.35|25
1644720530000|2022-02-13 02:48:50|330.3|327.4|330.41|327.51|330.41|327.51|330.27|327.37|14
1644720540000|2022-02-13 02:49:00|330.44|327.54|330.51|327.61|330.51|327.61|330.44|327.54|15
1644720550000|2022-02-13 02:49:10|330.52|327.62|330.4|327.5|330.52|327.62|330.39|327.49|16
1644720560000|2022-02-13 02:49:20|330.39|327.49|330.32|327.42|330.42|327.52|330.32|327.42|18
1644720570000|2022-02-13 02:49:30|330.31|327.41|330.33|327.43|330.34|327.44|330.31|327.41|14
1644720580000|2022-02-13 02:49:40|330.34|327.44|330.41|327.51|330.42|327.52|330.34|327.44|7
1644720590000|2022-02-13 02:49:50|330.42|327.52|330.4|327.5|330.44|327.54|330.4|327.5|13
1644720600000|2022-02-13 02:50:00|330.41|327.51|330.38|327.48|330.42|327.52|330.38|327.48|11
1644720610000|2022-02-13 02:50:10|330.41|327.51|330.41|327.51|330.41|327.51|330.36|327.46|11
1644720620000|2022-02-13 02:50:20|330.42|327.52|330.49|327.59|330.51|327.61|330.42|327.52|20
1644720630000|2022-02-13 02:50:30|330.5|327.6|330.44|327.54|330.5|327.6|330.44|327.54|5
1644720640000|2022-02-13 02:50:40|330.42|327.52|330.43|327.53|330.43|327.53|330.41|327.51|8
1644720650000|2022-02-13 02:50:50|330.44|327.54|330.5|327.6|330.52|327.62|330.44|327.54|14
1644720660000|2022-02-13 02:51:00|330.49|327.59|330.37|327.47|330.51|327.61|330.37|327.47|26
1644720670000|2022-02-13 02:51:10|330.38|327.48|330.38|327.48|330.4|327.5|330.36|327.46|8
1644720680000|2022-02-13 02:51:20|330.39|327.49|330.44|327.54|330.47|327.57|330.38|327.48|16
1644720690000|2022-02-13 02:51:30|330.43|327.53|330.43|327.53|330.46|327.56|330.42|327.52|13
1644720700000|2022-02-13 02:51:40|330.42|327.52|330.43|327.53|330.43|327.53|330.42|327.52|10
1644720710000|2022-02-13 02:51:50|330.42|327.52|330.43|327.53|330.44|327.54|330.42|327.52|11
1644720720000|2022-02-13 02:52:00|330.42|327.52|330.42|327.52|330.43|327.53|330.42|327.52|13
1644720730000|2022-02-13 02:52:10|330.44|327.54|330.44|327.54|330.46|327.56|330.44|327.54|5
1644720740000|2022-02-13 02:52:20|330.43|327.53|330.51|327.61|330.51|327.61|330.43|327.53|9
1644720750000|2022-02-13 02:52:30|330.5|327.6|330.49|327.59|330.5|327.6|330.48|327.58|4
1644720760000|2022-02-13 02:52:40|330.5|327.6|330.54|327.64|330.54|327.64|330.5|327.6|6
1644720770000|2022-02-13 02:52:50|330.53|327.63|330.5|327.6|330.53|327.63|330.48|327.58|12
1644720780000|2022-02-13 02:53:00|330.49|327.59|330.47|327.57|330.5|327.6|330.46|327.56|7
1644720790000|2022-02-13 02:53:10|330.49|327.59|330.56|327.66|330.58|327.68|330.49|327.59|10
1644720800000|2022-02-13 02:53:20|330.55|327.65|330.5|327.6|330.55|327.65|330.5|327.6|5
1644720810000|2022-02-13 02:53:30|330.51|327.61|330.48|327.58|330.54|327.64|330.48|327.58|20
1644720820000|2022-02-13 02:53:40|330.47|327.57|330.36|327.46|330.49|327.59|330.35|327.45|11
1644720830000|2022-02-13 02:53:50|330.41|327.51|330.42|327.52|330.47|327.57|330.41|327.51|18
1644720840000|2022-02-13 02:54:00|330.41|327.51|330.4|327.5|330.44|327.54|330.4|327.5|9
1644720850000|2022-02-13 02:54:10|330.44|327.54|330.32|327.42|330.44|327.54|330.32|327.42|19
1644720860000|2022-02-13 02:54:20|330.33|327.43|330.3|327.4|330.34|327.44|330.21|327.31|23
1644720870000|2022-02-13 02:54:30|330.28|327.38|330.26|327.36|330.32|327.42|330.25|327.35|18
1644720880000|2022-02-13 02:54:40|330.24|327.34|330.3|327.4|330.3|327.4|330.24|327.34|10
1644720890000|2022-02-13 02:54:50|330.29|327.39|330.27|327.37|330.31|327.41|330.24|327.34|18
1644720900000|2022-02-13 02:55:00|330.28|327.38|330.22|327.32|330.3|327.4|330.21|327.31|16
1644720910000|2022-02-13 02:55:10|330.21|327.31|330.24|327.34|330.3|327.4|330.21|327.31|17
1644720920000|2022-02-13 02:55:20|330.23|327.33|330.12|327.22|330.25|327.35|330.11|327.21|19
1644720930000|2022-02-13 02:55:30|330.13|327.23|330.14|327.24|330.21|327.31|330.12|327.22|19
1644720940000|2022-02-13 02:55:40|330.13|327.23|330.04|327.14|330.16|327.26|330.03|327.13|18
1644720950000|2022-02-13 02:55:50|330.05|327.15|330.12|327.22|330.12|327.22|330.05|327.15|11
1644720960000|2022-02-13 02:56:00|330.1|327.2|330.05|327.15|330.1|327.2|330.03|327.13|9
1644720970000|2022-02-13 02:56:10|330.06|327.16|329.9|327|330.06|327.16|329.87|326.97|17
1644720980000|2022-02-13 02:56:20|329.89|326.99|329.85|326.95|329.9|327|329.85|326.95|15
1644720990000|2022-02-13 02:56:30|329.83|326.93|329.83|326.93|329.88|326.98|329.77|326.87|13
1644721000000|2022-02-13 02:56:40|329.82|326.92|329.82|326.92|329.83|326.93|329.82|326.92|3
1644721010000|2022-02-13 02:56:50|329.85|326.95|329.88|326.98|329.92|327.02|329.82|326.92|6
1644721020000|2022-02-13 02:57:00|329.86|326.96|329.85|326.95|329.9|327|329.82|326.92|16
1644721030000|2022-02-13 02:57:10|329.9|327|329.88|326.98|329.9|327|329.88|326.98|4
1644721040000|2022-02-13 02:57:20|329.87|326.97|329.9|327|329.92|327.02|329.82|326.92|9
1644721050000|2022-02-13 02:57:30|329.89|326.99|330.09|327.19|330.09|327.19|329.89|326.99|16
1644721060000|2022-02-13 02:57:40|330.1|327.2|330.1|327.2|330.11|327.21|330.09|327.19|11
1644721070000|2022-02-13 02:57:50|330.09|327.19|330.04|327.14|330.1|327.2|330.02|327.12|10
1644721080000|2022-02-13 02:58:00|330.03|327.13|330.04|327.14|330.05|327.15|330.03|327.13|9
1644721090000|2022-02-13 02:58:10|330.05|327.15|330.04|327.14|330.08|327.18|330.02|327.12|13
1644721100000|2022-02-13 02:58:20|330.06|327.16|330.07|327.17|330.11|327.21|330.06|327.16|23
1644721110000|2022-02-13 02:58:30|330.06|327.16|330.12|327.22|330.14|327.24|330.06|327.16|19
1644721120000|2022-02-13 02:58:40|330.13|327.23|330.11|327.21|330.15|327.25|330.11|327.21|12
1644721130000|2022-02-13 02:58:50|330.13|327.23|330.11|327.21|330.15|327.25|330.11|327.21|7
1644721140000|2022-02-13 02:59:00|330.15|327.25|330.2|327.3|330.2|327.3|330.13|327.23|10
1644721150000|2022-02-13 02:59:10|330.19|327.29|330.23|327.33|330.23|327.33|330.19|327.29|8
1644721160000|2022-02-13 02:59:20|330.22|327.32|330.26|327.36|330.27|327.37|330.22|327.32|7
1644721170000|2022-02-13 02:59:30|330.25|327.35|330.23|327.33|330.28|327.38|330.23|327.33|14
1644721180000|2022-02-13 02:59:40|330.24|327.34|329.99|327.09|330.25|327.35|329.99|327.09|11
1644721190000|2022-02-13 02:59:50|329.94|327.04|329.95|327.05|330|327.1|329.93|327.03|17
1644721200000|2022-02-13 03:00:00|329.93|327.03|329.97|327.07|329.97|327.07|329.91|327.01|15
1644721210000|2022-02-13 03:00:10|329.96|327.06|329.98|327.08|330.01|327.11|329.96|327.06|11
1644721220000|2022-02-13 03:00:20|330|327.1|329.98|327.08|330.01|327.11|329.97|327.07|16
1644721230000|2022-02-13 03:00:30|329.97|327.07|329.96|327.06|330.01|327.11|329.96|327.06|14
1644721240000|2022-02-13 03:00:40|329.99|327.09|329.98|327.08|330.01|327.11|329.96|327.06|13
1644721250000|2022-02-13 03:00:50|329.97|327.07|329.86|326.96|330|327.1|329.81|326.91|24
1644721260000|2022-02-13 03:01:00|329.84|326.94|329.78|326.88|329.88|326.98|329.78|326.88|21
1644721270000|2022-02-13 03:01:10|329.79|326.89|329.8|326.9|329.87|326.97|329.79|326.89|18
1644721280000|2022-02-13 03:01:20|329.82|326.92|329.77|326.87|329.85|326.95|329.77|326.87|20
1644721290000|2022-02-13 03:01:30|329.76|326.86|329.59|326.69|329.78|326.88|329.58|326.68|26
1644721300000|2022-02-13 03:01:40|329.72|326.82|329.52|326.62|329.72|326.82|329.52|326.62|17
1644721310000|2022-02-13 03:01:50|329.51|326.61|329.53|326.63|329.69|326.79|329.51|326.61|11
1644721320000|2022-02-13 03:02:00|329.54|326.64|329.7|326.8|329.7|326.8|329.52|326.62|15
1644721330000|2022-02-13 03:02:10|329.69|326.79|329.85|326.95|329.88|326.98|329.69|326.79|20
1644721340000|2022-02-13 03:02:20|329.84|326.94|329.74|326.84|329.84|326.94|329.69|326.79|20
1644721350000|2022-02-13 03:02:30|329.73|326.83|329.79|326.89|329.83|326.93|329.73|326.83|18
1644721360000|2022-02-13 03:02:40|329.78|326.88|329.77|326.87|329.91|327.01|329.77|326.87|24
1644721370000|2022-02-13 03:02:50|329.76|326.86|329.64|326.74|329.76|326.86|329.64|326.74|16
1644721380000|2022-02-13 03:03:00|329.65|326.75|329.7|326.8|329.73|326.83|329.65|326.75|13
1644721390000|2022-02-13 03:03:10|329.67|326.77|329.68|326.78|329.68|326.78|329.66|326.76|3
1644721400000|2022-02-13 03:03:20|329.67|326.77|329.63|326.73|329.72|326.82|329.63|326.73|14
1644721410000|2022-02-13 03:03:30|329.64|326.74|329.72|326.82|329.72|326.82|329.63|326.73|18
1644721420000|2022-02-13 03:03:40|329.74|326.84|329.86|326.96|329.86|326.96|329.74|326.84|13
1644721430000|2022-02-13 03:03:50|329.85|326.95|329.91|327.01|329.92|327.02|329.77|326.87|15
1644721440000|2022-02-13 03:04:00|329.89|326.99|329.96|327.06|329.96|327.06|329.82|326.92|11
1644721450000|2022-02-13 03:04:10|329.95|327.05|330.17|327.27|330.17|327.27|329.95|327.05|18
1644721460000|2022-02-13 03:04:20|330.14|327.24|330.24|327.34|330.33|327.43|330.14|327.24|21
1644721470000|2022-02-13 03:04:30|330.23|327.33|330.27|327.37|330.33|327.43|330.23|327.33|17
1644721480000|2022-02-13 03:04:40|330.28|327.38|330.33|327.43|330.34|327.44|330.28|327.38|21
1644721490000|2022-02-13 03:04:50|330.32|327.42|330.4|327.5|330.4|327.5|330.28|327.38|16
1644721500000|2022-02-13 03:05:00|330.39|327.49|330.36|327.46|330.42|327.52|330.31|327.41|21
1644721510000|2022-02-13 03:05:10|330.37|327.47|330.31|327.41|330.37|327.47|330.31|327.41|17
1644721520000|2022-02-13 03:05:20|330.3|327.4|330.35|327.45|330.35|327.45|330.29|327.39|11
1644721530000|2022-02-13 03:05:30|330.34|327.44|330.3|327.4|330.35|327.45|330.3|327.4|9
1644721540000|2022-02-13 03:05:40|330.29|327.39|330.29|327.39|330.29|327.39|330.29|327.39|1
1644721550000|2022-02-13 03:05:50|330.32|327.42|330.24|327.34|330.32|327.42|330.23|327.33|11
1644721560000|2022-02-13 03:06:00|330.19|327.29|330.2|327.3|330.22|327.32|330.15|327.25|21
1644721570000|2022-02-13 03:06:10|330.18|327.28|330.15|327.25|330.18|327.28|330.15|327.25|14
1644721580000|2022-02-13 03:06:20|330.14|327.24|330.17|327.27|330.2|327.3|330.13|327.23|12
1644721590000|2022-02-13 03:06:30|330.16|327.26|330.16|327.26|330.17|327.27|330.15|327.25|9
1644721600000|2022-02-13 03:06:40|330.15|327.25|330.06|327.16|330.17|327.27|330.06|327.16|17
1644721610000|2022-02-13 03:06:50|330.07|327.17|330.08|327.18|330.09|327.19|330.04|327.14|11
1644721620000|2022-02-13 03:07:00|330.07|327.17|330.06|327.16|330.09|327.19|330.03|327.13|12
1644721630000|2022-02-13 03:07:10|330.05|327.15|330.07|327.17|330.09|327.19|330.03|327.13|21
1644721640000|2022-02-13 03:07:20|330.06|327.16|329.95|327.05|330.08|327.18|329.93|327.03|22
1644721650000|2022-02-13 03:07:30|329.94|327.04|329.98|327.08|329.99|327.09|329.93|327.03|13
1644721660000|2022-02-13 03:07:40|330.02|327.12|330.14|327.24|330.15|327.25|330.02|327.12|13
1644721670000|2022-02-13 03:07:50|330.13|327.23|330.17|327.27|330.17|327.27|330.12|327.22|8
1644721680000|2022-02-13 03:08:00|330.15|327.25|330.15|327.25|330.15|327.25|330.15|327.25|1
1644721690000|2022-02-13 03:08:10|330.16|327.26|330.22|327.32|330.25|327.35|330.16|327.26|12
1644721700000|2022-02-13 03:08:20|330.23|327.33|330.24|327.34|330.24|327.34|330.22|327.32|3
1644721710000|2022-02-13 03:08:30|330.23|327.33|330.09|327.19|330.24|327.34|330.08|327.18|13
1644721720000|2022-02-13 03:08:40|330.11|327.21|330.06|327.16|330.15|327.25|330.05|327.15|17
1644721730000|2022-02-13 03:08:50|330.05|327.15|330.03|327.13|330.06|327.16|330.02|327.12|13
1644721740000|2022-02-13 03:09:00|330.02|327.12|330.03|327.13|330.05|327.15|330.01|327.11|20
1644721750000|2022-02-13 03:09:10|330.02|327.12|329.87|326.97|330.03|327.13|329.86|326.96|21
1644721760000|2022-02-13 03:09:20|329.86|326.96|329.86|326.96|329.9|327|329.85|326.95|9
1644721770000|2022-02-13 03:09:30|329.85|326.95|329.69|326.79|329.93|327.03|329.69|326.79|15
1644721780000|2022-02-13 03:09:40|329.68|326.78|329.66|326.76|329.68|326.78|329.61|326.71|8
1644721790000|2022-02-13 03:09:50|329.65|326.75|329.65|326.75|329.65|326.75|329.65|326.75|1
1644721800000|2022-02-13 03:10:00|329.64|326.74|329.68|326.78|329.74|326.84|329.64|326.74|10
1644721810000|2022-02-13 03:10:10|329.69|326.79|329.71|326.81|329.71|326.81|329.68|326.78|3
1644721820000|2022-02-13 03:10:20|329.7|326.8|329.69|326.79|329.72|326.82|329.69|326.79|8
1644721830000|2022-02-13 03:10:30|329.72|326.82|329.78|326.88|329.79|326.89|329.69|326.79|16
1644721840000|2022-02-13 03:10:40|329.77|326.87|329.77|326.87|329.77|326.87|329.76|326.86|3
1644721850000|2022-02-13 03:10:50|329.76|326.86|329.64|326.74|329.76|326.86|329.64|326.74|19
1644721860000|2022-02-13 03:11:00|329.65|326.75|329.61|326.71|329.65|326.75|329.6|326.7|10
1644721870000|2022-02-13 03:11:10|329.64|326.74|329.61|326.71|329.64|326.74|329.61|326.71|4
1644721880000|2022-02-13 03:11:20|329.62|326.72|329.62|326.72|329.63|326.73|329.61|326.71|9
1644721890000|2022-02-13 03:11:30|329.6|326.7|329.67|326.77|329.68|326.78|329.6|326.7|10
1644721900000|2022-02-13 03:11:40|329.68|326.78|329.68|326.78|329.68|326.78|329.67|326.77|7
1644721910000|2022-02-13 03:11:50|329.67|326.77|329.67|326.77|329.69|326.79|329.67|326.77|11
1644721920000|2022-02-13 03:12:00|329.69|326.79|329.69|326.79|329.69|326.79|329.67|326.77|10
1644721930000|2022-02-13 03:12:10|329.7|326.8|329.83|326.93|329.84|326.94|329.68|326.78|11
1644721940000|2022-02-13 03:12:20|329.82|326.92|329.82|326.92|329.83|326.93|329.8|326.9|8
1644721950000|2022-02-13 03:12:30|329.87|326.97|329.87|326.97|329.87|326.97|329.87|326.97|1
1644721960000|2022-02-13 03:12:40|329.86|326.96|329.87|326.97|329.88|326.98|329.86|326.96|6
1644721970000|2022-02-13 03:12:50|329.86|326.96|329.99|327.09|330|327.1|329.86|326.96|15
1644721980000|2022-02-13 03:13:00|330|327.1|330.1|327.2|330.1|327.2|329.99|327.09|17
1644721990000|2022-02-13 03:13:10|330.09|327.19|330.11|327.21|330.12|327.22|330.09|327.19|11
1644722000000|2022-02-13 03:13:20|330.12|327.22|329.95|327.05|330.14|327.24|329.95|327.05|9
1644722010000|2022-02-13 03:13:30|329.94|327.04|329.75|326.85|329.94|327.04|329.75|326.85|22
1644722020000|2022-02-13 03:13:40|329.76|326.86|329.75|326.85|329.76|326.86|329.75|326.85|8
1644722030000|2022-02-13 03:13:50|329.76|326.86|329.82|326.92|329.82|326.92|329.75|326.85|17
1644722040000|2022-02-13 03:14:00|329.81|326.91|329.82|326.92|329.83|326.93|329.81|326.91|4
1644722050000|2022-02-13 03:14:10|329.78|326.88|329.75|326.85|329.78|326.88|329.73|326.83|9
1644722060000|2022-02-13 03:14:20|329.74|326.84|329.72|326.82|329.77|326.87|329.72|326.82|9
1644722070000|2022-02-13 03:14:30|329.73|326.83|329.68|326.78|329.76|326.86|329.65|326.75|21
1644722080000|2022-02-13 03:14:40|329.63|326.73|329.61|326.71|329.64|326.74|329.58|326.68|20
1644722090000|2022-02-13 03:14:50|329.6|326.7|329.6|326.7|329.62|326.72|329.56|326.66|25
1644722100000|2022-02-13 03:15:00|329.61|326.71|329.48|326.58|329.65|326.75|329.47|326.57|17
1644722110000|2022-02-13 03:15:10|329.47|326.57|329.48|326.58|329.55|326.65|329.47|326.57|13
1644722120000|2022-02-13 03:15:20|329.46|326.56|329.43|326.53|329.51|326.61|329.43|326.53|18
1644722130000|2022-02-13 03:15:30|329.44|326.54|329.43|326.53|329.45|326.55|329.34|326.44|23
1644722140000|2022-02-13 03:15:40|329.42|326.52|329.38|326.48|329.42|326.52|329.38|326.48|19
1644722150000|2022-02-13 03:15:50|329.39|326.49|329.32|326.42|329.42|326.52|329.32|326.42|14
1644722160000|2022-02-13 03:16:00|329.33|326.43|329.43|326.53|329.45|326.55|329.32|326.42|17
1644722170000|2022-02-13 03:16:10|329.4|326.5|329.4|326.5|329.4|326.5|329.39|326.49|3
1644722180000|2022-02-13 03:16:20|329.39|326.49|329.4|326.5|329.42|326.52|329.37|326.47|11
1644722190000|2022-02-13 03:16:30|329.39|326.49|329.39|326.49|329.42|326.52|329.39|326.49|11
1644722200000|2022-02-13 03:16:40|329.4|326.5|329.45|326.55|329.45|326.55|329.39|326.49|11
1644722210000|2022-02-13 03:16:50|329.44|326.54|329.4|326.5|329.45|326.55|329.39|326.49|15
1644722220000|2022-02-13 03:17:00|329.43|326.53|329.43|326.53|329.44|326.54|329.42|326.52|8
1644722230000|2022-02-13 03:17:10|329.42|326.52|329.41|326.51|329.43|326.53|329.41|326.51|6
1644722240000|2022-02-13 03:17:20|329.42|326.52|329.44|326.54|329.47|326.57|329.41|326.51|13
1644722250000|2022-02-13 03:17:30|329.42|326.52|329.44|326.54|329.44|326.54|329.41|326.51|9
1644722260000|2022-02-13 03:17:40|329.43|326.53|329.44|326.54|329.45|326.55|329.42|326.52|10
1644722270000|2022-02-13 03:17:50|329.43|326.53|329.42|326.52|329.44|326.54|329.41|326.51|8
1644722280000|2022-02-13 03:18:00|329.43|326.53|329.45|326.55|329.45|326.55|329.43|326.53|8
1644722290000|2022-02-13 03:18:10|329.44|326.54|329.51|326.61|329.52|326.62|329.44|326.54|8
1644722300000|2022-02-13 03:18:20|329.5|326.6|329.52|326.62|329.52|326.62|329.5|326.6|5
1644722310000|2022-02-13 03:18:30|329.51|326.61|329.5|326.6|329.51|326.61|329.49|326.59|4
1644722330000|2022-02-13 03:18:50|329.51|326.61|329.52|326.62|329.53|326.63|329.51|326.61|4
1644722340000|2022-02-13 03:19:00|329.55|326.65|329.54|326.64|329.55|326.65|329.53|326.63|6
1644722350000|2022-02-13 03:19:10|329.53|326.63|329.54|326.64|329.54|326.64|329.53|326.63|2
1644722360000|2022-02-13 03:19:20|329.55|326.65|329.55|326.65|329.55|326.65|329.55|326.65|1
1644722370000|2022-02-13 03:19:30|329.56|326.66|329.51|326.61|329.56|326.66|329.51|326.61|22
1644722380000|2022-02-13 03:19:40|329.52|326.62|329.51|326.61|329.52|326.62|329.51|326.61|6
1644722390000|2022-02-13 03:19:50|329.52|326.62|329.51|326.61|329.52|326.62|329.51|326.61|4
1644722400000|2022-02-13 03:20:00|329.52|326.62|329.51|326.61|329.53|326.63|329.51|326.61|12
1644722410000|2022-02-13 03:20:10|329.5|326.6|329.53|326.63|329.53|326.63|329.5|326.6|5
1644722420000|2022-02-13 03:20:20|329.52|326.62|329.46|326.56|329.52|326.62|329.45|326.55|14
1644722430000|2022-02-13 03:20:30|329.45|326.55|329.44|326.54|329.45|326.55|329.44|326.54|4
1644722440000|2022-02-13 03:20:40|329.45|326.55|329.45|326.55|329.45|326.55|329.44|326.54|3
1644722450000|2022-02-13 03:20:50|329.46|326.56|329.43|326.53|329.46|326.56|329.43|326.53|6
1644722460000|2022-02-13 03:21:00|329.44|326.54|329.43|326.53|329.45|326.55|329.43|326.53|6
1644722470000|2022-02-13 03:21:10|329.44|326.54|329.43|326.53|329.44|326.54|329.43|326.53|2
1644722480000|2022-02-13 03:21:20|329.4|326.5|329.4|326.5|329.42|326.52|329.39|326.49|5
1644722490000|2022-02-13 03:21:30|329.39|326.49|329.4|326.5|329.43|326.53|329.38|326.48|10
1644722500000|2022-02-13 03:21:40|329.39|326.49|329.31|326.41|329.39|326.49|329.28|326.38|12
1644722510000|2022-02-13 03:21:50|329.3|326.4|329.22|326.32|329.3|326.4|329.21|326.31|15
1644722520000|2022-02-13 03:22:00|329.21|326.31|329.21|326.31|329.21|326.31|329.2|326.3|7
1644722530000|2022-02-13 03:22:10|329.24|326.34|329.2|326.3|329.24|326.34|329.2|326.3|13
1644722540000|2022-02-13 03:22:20|329.21|326.31|329.12|326.22|329.21|326.31|329.12|326.22|5
1644722550000|2022-02-13 03:22:30|329.11|326.21|329.07|326.17|329.14|326.24|329.07|326.17|17
1644722560000|2022-02-13 03:22:40|329.19|326.29|329.13|326.23|329.19|326.29|329.09|326.19|9
1644722570000|2022-02-13 03:22:50|329.14|326.24|329.13|326.23|329.15|326.25|329.13|326.23|5
1644722580000|2022-02-13 03:23:00|329.14|326.24|329.13|326.23|329.14|326.24|329.13|326.23|6
1644722590000|2022-02-13 03:23:10|329.14|326.24|329.48|326.58|329.48|326.58|329.14|326.24|21
1644722600000|2022-02-13 03:23:20|329.46|326.56|329.44|326.54|329.49|326.59|329.43|326.53|8
1644722610000|2022-02-13 03:23:30|329.45|326.55|329.36|326.46|329.45|326.55|329.33|326.43|14
1644722620000|2022-02-13 03:23:40|329.37|326.47|329.37|326.47|329.38|326.48|329.36|326.46|5
1644722630000|2022-02-13 03:23:50|329.38|326.48|329.38|326.48|329.38|326.48|329.37|326.47|5
1644722640000|2022-02-13 03:24:00|329.37|326.47|329.38|326.48|329.4|326.5|329.37|326.47|8
1644722650000|2022-02-13 03:24:10|329.39|326.49|329.38|326.48|329.39|326.49|329.37|326.47|7
1644722660000|2022-02-13 03:24:20|329.39|326.49|329.28|326.38|329.39|326.49|329.28|326.38|15
1644722670000|2022-02-13 03:24:30|329.27|326.37|329.15|326.25|329.27|326.37|329.1|326.2|19
1644722680000|2022-02-13 03:24:40|329.11|326.21|329.22|326.32|329.23|326.33|329.11|326.21|12
1644722690000|2022-02-13 03:24:50|329.23|326.33|329.16|326.26|329.23|326.33|329.16|326.26|11
1644722700000|2022-02-13 03:25:00|329.15|326.25|329.18|326.28|329.19|326.29|329.12|326.22|16
1644722710000|2022-02-13 03:25:10|329.19|326.29|329.18|326.28|329.19|326.29|329.16|326.26|6
1644722720000|2022-02-13 03:25:20|329.19|326.29|329.15|326.25|329.19|326.29|329.14|326.24|9
1644722730000|2022-02-13 03:25:30|329.16|326.26|329.15|326.25|329.16|326.26|329.12|326.22|6
1644722740000|2022-02-13 03:25:40|329.14|326.24|329.15|326.25|329.16|326.26|329.14|326.24|6
1644722750000|2022-02-13 03:25:50|329.14|326.24|329.09|326.19|329.15|326.25|329.08|326.18|12
1644722760000|2022-02-13 03:26:00|329.1|326.2|329.12|326.22|329.19|326.29|329.1|326.2|7
1644722770000|2022-02-13 03:26:10|329.11|326.21|329.09|326.19|329.12|326.22|329.09|326.19|9
1644722780000|2022-02-13 03:26:20|329.08|326.18|329.11|326.21|329.11|326.21|329.08|326.18|5
1644722790000|2022-02-13 03:26:30|329.1|326.2|329.11|326.21|329.11|326.21|329.09|326.19|10
1644722800000|2022-02-13 03:26:40|329.1|326.2|329.09|326.19|329.11|326.21|329.09|326.19|17
1644722810000|2022-02-13 03:26:50|329.11|326.21|329.11|326.21|329.11|326.21|329.09|326.19|11
1644722820000|2022-02-13 03:27:00|329.09|326.19|329.11|326.21|329.11|326.21|329.09|326.19|14
1644722830000|2022-02-13 03:27:10|329.09|326.19|329.11|326.21|329.11|326.21|329.09|326.19|8
1644722840000|2022-02-13 03:27:20|329.1|326.2|329.1|326.2|329.12|326.22|329.1|326.2|17
1644722850000|2022-02-13 03:27:30|329.02|326.12|329.09|326.19|329.1|326.2|328.94|326.04|14
1644722860000|2022-02-13 03:27:40|329.1|326.2|329.03|326.13|329.11|326.21|329.02|326.12|10
1644722870000|2022-02-13 03:27:50|329.02|326.12|329.19|326.29|329.19|326.29|329.02|326.12|20
1644722880000|2022-02-13 03:28:00|329.16|326.26|329.23|326.33|329.25|326.35|329.16|326.26|16
1644722890000|2022-02-13 03:28:10|329.24|326.34|329.28|326.38|329.28|326.38|329.24|326.34|16
1644722900000|2022-02-13 03:28:20|329.23|326.33|329.27|326.37|329.31|326.41|329.22|326.32|17
1644722910000|2022-02-13 03:28:30|329.23|326.33|329.26|326.36|329.27|326.37|329.22|326.32|15
1644722920000|2022-02-13 03:28:40|329.25|326.35|329.23|326.33|329.25|326.35|329.21|326.31|9
1644722930000|2022-02-13 03:28:50|329.24|326.34|329.25|326.35|329.26|326.36|329.24|326.34|12
1644722940000|2022-02-13 03:29:00|329.26|326.36|329.24|326.34|329.27|326.37|329.24|326.34|15
1644722950000|2022-02-13 03:29:10|329.25|326.35|329.24|326.34|329.27|326.37|329.23|326.33|10
1644722960000|2022-02-13 03:29:20|329.26|326.36|329.25|326.35|329.27|326.37|329.24|326.34|7
1644722970000|2022-02-13 03:29:30|329.27|326.37|329.43|326.53|329.44|326.54|329.25|326.35|13
1644722980000|2022-02-13 03:29:40|329.44|326.54|329.54|326.64|329.55|326.65|329.39|326.49|23
1644722990000|2022-02-13 03:29:50|329.53|326.63|329.55|326.65|329.68|326.78|329.53|326.63|30
1644723000000|2022-02-13 03:30:00|329.56|326.66|329.57|326.67|329.59|326.69|329.48|326.58|27
1644723010000|2022-02-13 03:30:10|329.51|326.61|329.6|326.7|329.67|326.77|329.51|326.61|25
1644723020000|2022-02-13 03:30:20|329.59|326.69|329.44|326.54|329.61|326.71|329.43|326.53|20
1644723030000|2022-02-13 03:30:30|329.43|326.53|329.38|326.48|329.43|326.53|329.37|326.47|18
1644723040000|2022-02-13 03:30:40|329.36|326.46|329.34|326.44|329.39|326.49|329.33|326.43|20
1644723050000|2022-02-13 03:30:50|329.41|326.51|329.43|326.53|329.43|326.53|329.35|326.45|19
1644723060000|2022-02-13 03:31:00|329.41|326.51|329.39|326.49|329.43|326.53|329.39|326.49|20
1644723070000|2022-02-13 03:31:10|329.38|326.48|329.41|326.51|329.45|326.55|329.38|326.48|15
1644723090000|2022-02-13 03:31:30|329.4|326.5|329.41|326.51|329.42|326.52|329.4|326.5|5
1644723100000|2022-02-13 03:31:40|329.4|326.5|329.37|326.47|329.4|326.5|329.3|326.4|16
1644723110000|2022-02-13 03:31:50|329.38|326.48|329.38|326.48|329.41|326.51|329.36|326.46|16
1644723120000|2022-02-13 03:32:00|329.39|326.49|329.38|326.48|329.42|326.52|329.34|326.44|20
1644723130000|2022-02-13 03:32:10|329.37|326.47|329.4|326.5|329.41|326.51|329.35|326.45|13
1644723140000|2022-02-13 03:32:20|329.45|326.55|329.45|326.55|329.47|326.57|329.42|326.52|18
1644723150000|2022-02-13 03:32:30|329.46|326.56|329.43|326.53|329.46|326.56|329.43|326.53|4
1644723160000|2022-02-13 03:32:40|329.44|326.54|329.43|326.53|329.5|326.6|329.42|326.52|18
1644723170000|2022-02-13 03:32:50|329.42|326.52|329.47|326.57|329.47|326.57|329.41|326.51|15
1644723180000|2022-02-13 03:33:00|329.46|326.56|329.43|326.53|329.46|326.56|329.39|326.49|14
1644723190000|2022-02-13 03:33:10|329.42|326.52|329.49|326.59|329.5|326.6|329.4|326.5|22
1644723200000|2022-02-13 03:33:20|329.48|326.58|329.42|326.52|329.48|326.58|329.4|326.5|12
1644723210000|2022-02-13 03:33:30|329.43|326.53|329.45|326.55|329.5|326.6|329.42|326.52|18
1644723220000|2022-02-13 03:33:40|329.43|326.53|329.56|326.66|329.61|326.71|329.43|326.53|19
1644723230000|2022-02-13 03:33:50|329.61|326.71|329.62|326.72|329.64|326.74|329.57|326.67|15
1644723240000|2022-02-13 03:34:00|329.57|326.67|329.57|326.67|329.57|326.67|329.56|326.66|5
1644723250000|2022-02-13 03:34:10|329.56|326.66|329.63|326.73|329.63|326.73|329.56|326.66|10
1644723260000|2022-02-13 03:34:20|329.6|326.7|329.6|326.7|329.61|326.71|329.58|326.68|9
1644723270000|2022-02-13 03:34:30|329.61|326.71|329.54|326.64|329.63|326.73|329.53|326.63|16
1644723280000|2022-02-13 03:34:40|329.59|326.69|329.55|326.65|329.59|326.69|329.55|326.65|4
1644723290000|2022-02-13 03:34:50|329.54|326.64|329.55|326.65|329.55|326.65|329.54|326.64|2
1644723300000|2022-02-13 03:35:00|329.56|326.66|329.48|326.58|329.57|326.67|329.48|326.58|11
1644723310000|2022-02-13 03:35:10|329.49|326.59|329.43|326.53|329.5|326.6|329.41|326.51|16
1644723320000|2022-02-13 03:35:20|329.42|326.52|329.47|326.57|329.47|326.57|329.42|326.52|18
1644723330000|2022-02-13 03:35:30|329.46|326.56|329.29|326.39|329.46|326.56|329.29|326.39|20
1644723340000|2022-02-13 03:35:40|329.3|326.4|329.3|326.4|329.33|326.43|329.26|326.36|26
1644723350000|2022-02-13 03:35:50|329.29|326.39|329.29|326.39|329.29|326.39|329.22|326.32|19
1644723360000|2022-02-13 03:36:00|329.27|326.37|329.34|326.44|329.35|326.45|329.27|326.37|11
1644723370000|2022-02-13 03:36:10|329.37|326.47|329.36|326.46|329.41|326.51|329.34|326.44|13
1644723380000|2022-02-13 03:36:20|329.37|326.47|329.27|326.37|329.38|326.48|329.26|326.36|18
1644723390000|2022-02-13 03:36:30|329.28|326.38|329.22|326.32|329.28|326.38|329.21|326.31|15
1644723400000|2022-02-13 03:36:40|329.2|326.3|329.26|326.36|329.26|326.36|329.2|326.3|5
1644723410000|2022-02-13 03:36:50|329.25|326.35|329.3|326.4|329.3|326.4|329.23|326.33|18
1644723420000|2022-02-13 03:37:00|329.33|326.43|329.34|326.44|329.42|326.52|329.33|326.43|19
1644723430000|2022-02-13 03:37:10|329.33|326.43|329.48|326.58|329.49|326.59|329.33|326.43|19
1644723440000|2022-02-13 03:37:20|329.47|326.57|329.5|326.6|329.5|326.6|329.36|326.46|17
1644723450000|2022-02-13 03:37:30|329.51|326.61|329.42|326.52|329.52|326.62|329.41|326.51|15
1644723460000|2022-02-13 03:37:40|329.43|326.53|329.54|326.64|329.56|326.66|329.43|326.53|11
1644723470000|2022-02-13 03:37:50|329.55|326.65|329.54|326.64|329.57|326.67|329.5|326.6|18
1644723480000|2022-02-13 03:38:00|329.55|326.65|329.71|326.81|329.72|326.82|329.5|326.6|18
1644723490000|2022-02-13 03:38:10|329.7|326.8|329.72|326.82|329.74|326.84|329.68|326.78|18
1644723500000|2022-02-13 03:38:20|329.68|326.78|329.6|326.7|329.68|326.78|329.6|326.7|11
1644723510000|2022-02-13 03:38:30|329.61|326.71|329.65|326.75|329.69|326.79|329.61|326.71|13
1644723520000|2022-02-13 03:38:40|329.66|326.76|329.71|326.81|329.71|326.81|329.63|326.73|15
1644723530000|2022-02-13 03:38:50|329.73|326.83|329.54|326.64|329.74|326.84|329.54|326.64|27
1644723540000|2022-02-13 03:39:00|329.55|326.65|329.65|326.75|329.65|326.75|329.55|326.65|21
1644723550000|2022-02-13 03:39:10|329.64|326.74|329.64|326.74|329.7|326.8|329.62|326.72|13
1644723560000|2022-02-13 03:39:20|329.63|326.73|329.7|326.8|329.74|326.84|329.63|326.73|18
1644723570000|2022-02-13 03:39:30|329.69|326.79|329.64|326.74|329.71|326.81|329.6|326.7|20
1644723580000|2022-02-13 03:39:40|329.63|326.73|329.71|326.81|329.75|326.85|329.62|326.72|19
1644723590000|2022-02-13 03:39:50|329.72|326.82|329.73|326.83|329.76|326.86|329.66|326.76|12
1644723600000|2022-02-13 03:40:00|329.77|326.87|329.81|326.91|329.81|326.91|329.67|326.77|16
1644723610000|2022-02-13 03:40:10|329.83|326.93|329.76|326.86|329.86|326.96|329.74|326.84|21
1644723620000|2022-02-13 03:40:20|329.77|326.87|329.68|326.78|329.78|326.88|329.67|326.77|14
1644723630000|2022-02-13 03:40:30|329.66|326.76|329.65|326.75|329.67|326.77|329.65|326.75|7
1644723640000|2022-02-13 03:40:40|329.64|326.74|329.68|326.78|329.7|326.8|329.64|326.74|12
1644723650000|2022-02-13 03:40:50|329.67|326.77|329.67|326.77|329.71|326.81|329.62|326.72|11
1644723660000|2022-02-13 03:41:00|329.71|326.81|329.66|326.76|329.71|326.81|329.62|326.72|8
1644723670000|2022-02-13 03:41:10|329.61|326.71|329.64|326.74|329.73|326.83|329.61|326.71|17
1644723680000|2022-02-13 03:41:20|329.65|326.75|329.67|326.77|329.69|326.79|329.62|326.72|12
1644723690000|2022-02-13 03:41:30|329.66|326.76|329.7|326.8|329.71|326.81|329.66|326.76|17
1644723700000|2022-02-13 03:41:40|329.69|326.79|329.68|326.78|329.7|326.8|329.65|326.75|9
1644723710000|2022-02-13 03:41:50|329.66|326.76|329.65|326.75|329.69|326.79|329.61|326.71|15
1644723720000|2022-02-13 03:42:00|329.64|326.74|329.62|326.72|329.64|326.74|329.59|326.69|18
1644723730000|2022-02-13 03:42:10|329.61|326.71|329.62|326.72|329.68|326.78|329.6|326.7|16
1644723740000|2022-02-13 03:42:20|329.63|326.73|329.66|326.76|329.7|326.8|329.63|326.73|12
1644723750000|2022-02-13 03:42:30|329.69|326.79|329.65|326.75|329.71|326.81|329.64|326.74|13
1644723760000|2022-02-13 03:42:40|329.66|326.76|329.83|326.93|329.83|326.93|329.66|326.76|23
1644723770000|2022-02-13 03:42:50|329.82|326.92|329.82|326.92|329.85|326.95|329.77|326.87|19
1644723780000|2022-02-13 03:43:00|329.81|326.91|329.86|326.96|329.89|326.99|329.8|326.9|21
1644723790000|2022-02-13 03:43:10|329.88|326.98|330.1|327.2|330.1|327.2|329.88|326.98|22
1644723800000|2022-02-13 03:43:20|330.09|327.19|330.06|327.16|330.09|327.19|330.01|327.11|19
1644723810000|2022-02-13 03:43:30|330.07|327.17|330.09|327.19|330.14|327.24|330.06|327.16|21
1644723820000|2022-02-13 03:43:40|330.08|327.18|330.09|327.19|330.11|327.21|330.03|327.13|17
1644723830000|2022-02-13 03:43:50|330.08|327.18|330.1|327.2|330.12|327.22|330.05|327.15|14
1644723840000|2022-02-13 03:44:00|330.09|327.19|330.11|327.21|330.13|327.23|330.07|327.17|11
1644723850000|2022-02-13 03:44:10|330.1|327.2|329.88|326.98|330.13|327.23|329.88|326.98|18
1644723860000|2022-02-13 03:44:20|329.87|326.97|329.76|326.86|329.92|327.02|329.75|326.85|26
1644723870000|2022-02-13 03:44:30|329.75|326.85|329.76|326.86|329.8|326.9|329.71|326.81|16
1644723880000|2022-02-13 03:44:40|329.75|326.85|329.59|326.69|329.8|326.9|329.55|326.65|26
1644723890000|2022-02-13 03:44:50|329.58|326.68|329.44|326.54|329.59|326.69|329.42|326.52|17
1644723900000|2022-02-13 03:45:00|329.43|326.53|329.54|326.64|329.56|326.66|329.42|326.52|15
1644723910000|2022-02-13 03:45:10|329.53|326.63|329.5|326.6|329.61|326.71|329.41|326.51|22
1644723920000|2022-02-13 03:45:20|329.48|326.58|329.59|326.69|329.62|326.72|329.47|326.57|18
1644723930000|2022-02-13 03:45:30|329.58|326.68|329.59|326.69|329.61|326.71|329.55|326.65|14
1644723940000|2022-02-13 03:45:40|329.6|326.7|329.68|326.78|329.68|326.78|329.56|326.66|16
1644723950000|2022-02-13 03:45:50|329.67|326.77|329.63|326.73|329.68|326.78|329.62|326.72|12
1644723960000|2022-02-13 03:46:00|329.65|326.75|329.68|326.78|329.73|326.83|329.65|326.75|22
1644723970000|2022-02-13 03:46:10|329.69|326.79|329.72|326.82|329.72|326.82|329.69|326.79|6
1644723980000|2022-02-13 03:46:20|329.71|326.81|329.71|326.81|329.73|326.83|329.67|326.77|15
1644723990000|2022-02-13 03:46:30|329.7|326.8|329.53|326.63|329.7|326.8|329.53|326.63|16
1644724000000|2022-02-13 03:46:40|329.51|326.61|329.56|326.66|329.56|326.66|329.44|326.54|25
1644724010000|2022-02-13 03:46:50|329.55|326.65|329.6|326.7|329.6|326.7|329.54|326.64|18
1644724020000|2022-02-13 03:47:00|329.58|326.68|329.56|326.66|329.59|326.69|329.52|326.62|17
1644724030000|2022-02-13 03:47:10|329.55|326.65|329.52|326.62|329.56|326.66|329.49|326.59|21
1644724040000|2022-02-13 03:47:20|329.51|326.61|329.5|326.6|329.52|326.62|329.47|326.57|18
1644724050000|2022-02-13 03:47:30|329.51|326.61|329.54|326.64|329.54|326.64|329.48|326.58|13
1644724060000|2022-02-13 03:47:40|329.53|326.63|329.55|326.65|329.58|326.68|329.53|326.63|9
1644724070000|2022-02-13 03:47:50|329.54|326.64|329.56|326.66|329.57|326.67|329.53|326.63|15
1644724080000|2022-02-13 03:48:00|329.55|326.65|329.56|326.66|329.57|326.67|329.52|326.62|17
1644724090000|2022-02-13 03:48:10|329.55|326.65|329.56|326.66|329.57|326.67|329.53|326.63|6
1644724100000|2022-02-13 03:48:20|329.55|326.65|329.56|326.66|329.57|326.67|329.53|326.63|15
1644724110000|2022-02-13 03:48:30|329.55|326.65|329.57|326.67|329.57|326.67|329.53|326.63|15
1644724120000|2022-02-13 03:48:40|329.55|326.65|329.45|326.55|329.55|326.65|329.4|326.5|20
1644724130000|2022-02-13 03:48:50|329.44|326.54|329.52|326.62|329.55|326.65|329.41|326.51|19
1644724140000|2022-02-13 03:49:00|329.55|326.65|329.55|326.65|329.58|326.68|329.52|326.62|13
1644724150000|2022-02-13 03:49:10|329.56|326.66|329.52|326.62|329.56|326.66|329.51|326.61|10
1644724160000|2022-02-13 03:49:20|329.51|326.61|329.55|326.65|329.57|326.67|329.51|326.61|5
1644724170000|2022-02-13 03:49:30|329.57|326.67|329.54|326.64|329.57|326.67|329.5|326.6|8
1644724180000|2022-02-13 03:49:40|329.52|326.62|329.55|326.65|329.55|326.65|329.5|326.6|8
1644724190000|2022-02-13 03:49:50|329.57|326.67|329.55|326.65|329.57|326.67|329.52|326.62|7
1644724200000|2022-02-13 03:50:00|329.58|326.68|329.57|326.67|329.64|326.74|329.54|326.64|20
1644724210000|2022-02-13 03:50:10|329.56|326.66|329.56|326.66|329.59|326.69|329.54|326.64|8
1644724220000|2022-02-13 03:50:20|329.54|326.64|329.35|326.45|329.56|326.66|329.35|326.45|20
1644724230000|2022-02-13 03:50:30|329.36|326.46|329.36|326.46|329.39|326.49|329.36|326.46|7
1644724240000|2022-02-13 03:50:40|329.37|326.47|329.33|326.43|329.38|326.48|329.3|326.4|18
1644724250000|2022-02-13 03:50:50|329.32|326.42|329.22|326.32|329.4|326.5|329.22|326.32|17
1644724260000|2022-02-13 03:51:00|329.27|326.37|329.3|326.4|329.39|326.49|329.27|326.37|20
1644724270000|2022-02-13 03:51:10|329.31|326.41|329.33|326.43|329.39|326.49|329.29|326.39|14
1644724280000|2022-02-13 03:51:20|329.28|326.38|329.29|326.39|329.29|326.39|329.28|326.38|2
1644724290000|2022-02-13 03:51:30|329.37|326.47|329.43|326.53|329.45|326.55|329.32|326.42|15
1644724300000|2022-02-13 03:51:40|329.44|326.54|329.43|326.53|329.45|326.55|329.43|326.53|6
1644724310000|2022-02-13 03:51:50|329.44|326.54|329.43|326.53|329.46|326.56|329.43|326.53|13
1644724320000|2022-02-13 03:52:00|329.44|326.54|329.52|326.62|329.52|326.62|329.43|326.53|16
1644724330000|2022-02-13 03:52:10|329.53|326.63|329.51|326.61|329.53|326.63|329.5|326.6|12
1644724340000|2022-02-13 03:52:20|329.5|326.6|329.38|326.48|329.55|326.65|329.37|326.47|18
1644724350000|2022-02-13 03:52:30|329.44|326.54|329.32|326.42|329.44|326.54|329.32|326.42|22
1644724360000|2022-02-13 03:52:40|329.34|326.44|329.32|326.42|329.37|326.47|329.32|326.42|9
1644724370000|2022-02-13 03:52:50|329.4|326.5|329.4|326.5|329.44|326.54|329.35|326.45|20
1644724380000|2022-02-13 03:53:00|329.38|326.48|329.39|326.49|329.42|326.52|329.36|326.46|15
1644724390000|2022-02-13 03:53:10|329.42|326.52|329.33|326.43|329.44|326.54|329.33|326.43|14
1644724400000|2022-02-13 03:53:20|329.34|326.44|329.24|326.34|329.34|326.44|329.24|326.34|17
1644724410000|2022-02-13 03:53:30|329.31|326.41|329.15|326.25|329.31|326.41|329.09|326.19|23
1644724420000|2022-02-13 03:53:40|329.12|326.22|329.17|326.27|329.18|326.28|329.11|326.21|22
1644724430000|2022-02-13 03:53:50|329.18|326.28|329.22|326.32|329.22|326.32|329.18|326.28|12
1644724440000|2022-02-13 03:54:00|329.21|326.31|329.18|326.28|329.23|326.33|329.16|326.26|23
1644724450000|2022-02-13 03:54:10|329.19|326.29|329.2|326.3|329.23|326.33|329.18|326.28|11
1644724460000|2022-02-13 03:54:20|329.24|326.34|329.34|326.44|329.35|326.45|329.23|326.33|17
1644724470000|2022-02-13 03:54:30|329.36|326.46|329.4|326.5|329.4|326.5|329.35|326.45|11
1644724480000|2022-02-13 03:54:40|329.42|326.52|329.44|326.54|329.47|326.57|329.39|326.49|17
1644724490000|2022-02-13 03:54:50|329.45|326.55|329.5|326.6|329.51|326.61|329.45|326.55|14
1644724500000|2022-02-13 03:55:00|329.49|326.59|329.36|326.46|329.5|326.6|329.36|326.46|11
1644724510000|2022-02-13 03:55:10|329.37|326.47|329.34|326.44|329.37|326.47|329.28|326.38|18
1644724520000|2022-02-13 03:55:20|329.33|326.43|329.31|326.41|329.36|326.46|329.31|326.41|21
1644724530000|2022-02-13 03:55:30|329.32|326.42|329.35|326.45|329.35|326.45|329.29|326.39|14
1644724540000|2022-02-13 03:55:40|329.34|326.44|329.27|326.37|329.36|326.46|329.27|326.37|10
1644724550000|2022-02-13 03:55:50|329.28|326.38|329.24|326.34|329.29|326.39|329.22|326.32|18
1644724560000|2022-02-13 03:56:00|329.21|326.31|329.2|326.3|329.21|326.31|329.19|326.29|9
1644724570000|2022-02-13 03:56:10|329.19|326.29|329.23|326.33|329.26|326.36|329.19|326.29|14
1644724580000|2022-02-13 03:56:20|329.22|326.32|329.25|326.35|329.31|326.41|329.18|326.28|25
1644724590000|2022-02-13 03:56:30|329.26|326.36|329.32|326.42|329.34|326.44|329.26|326.36|17
1644724600000|2022-02-13 03:56:40|329.31|326.41|329.29|326.39|329.37|326.47|329.26|326.36|18
1644724610000|2022-02-13 03:56:50|329.28|326.38|329.27|326.37|329.32|326.42|329.27|326.37|10
1644724620000|2022-02-13 03:57:00|329.28|326.38|329.31|326.41|329.32|326.42|329.26|326.36|12
1644724630000|2022-02-13 03:57:10|329.3|326.4|329.29|326.39|329.34|326.44|329.28|326.38|19
1644724640000|2022-02-13 03:57:20|329.28|326.38|329.06|326.16|329.28|326.38|329.06|326.16|24
1644724650000|2022-02-13 03:57:30|329.09|326.19|328.86|325.96|329.09|326.19|328.81|325.91|26
1644724660000|2022-02-13 03:57:40|328.88|325.98|328.91|326.01|328.92|326.02|328.82|325.92|19
1644724670000|2022-02-13 03:57:50|328.89|325.99|329.01|326.11|329.05|326.15|328.77|325.87|27
1644724680000|2022-02-13 03:58:00|329.02|326.12|328.84|325.94|329.07|326.17|328.84|325.94|22
1644724690000|2022-02-13 03:58:10|328.87|325.97|329.01|326.11|329.02|326.12|328.87|325.97|27
1644724700000|2022-02-13 03:58:20|329|326.1|328.98|326.08|329.02|326.12|328.97|326.07|10
1644724710000|2022-02-13 03:58:30|328.99|326.09|328.98|326.08|329.01|326.11|328.96|326.06|13
1644724720000|2022-02-13 03:58:40|328.96|326.06|329.02|326.12|329.04|326.14|328.96|326.06|7
1644724730000|2022-02-13 03:58:50|329.03|326.13|329.04|326.14|329.06|326.16|329.03|326.13|9
1644724740000|2022-02-13 03:59:00|329.05|326.15|329.11|326.21|329.11|326.21|329.05|326.15|12
1644724750000|2022-02-13 03:59:10|329.1|326.2|329.11|326.21|329.11|326.21|329.1|326.2|2
1644724760000|2022-02-13 03:59:20|329.07|326.17|329.12|326.22|329.13|326.23|329.07|326.17|15
1644724770000|2022-02-13 03:59:30|329.11|326.21|328.99|326.09|329.11|326.21|328.99|326.09|18
1644724780000|2022-02-13 03:59:40|329|326.1|328.98|326.08|329.02|326.12|328.98|326.08|14
1644724790000|2022-02-13 03:59:50|328.99|326.09|329.08|326.18|329.08|326.18|328.98|326.08|13
1644724800000|2022-02-13 04:00:00|329.07|326.17|329.09|326.19|329.17|326.27|329.05|326.15|22
1644724810000|2022-02-13 04:00:10|329.08|326.18|329.05|326.15|329.11|326.21|329.05|326.15|13
1644724820000|2022-02-13 04:00:20|329.06|326.16|329.07|326.17|329.11|326.21|329.06|326.16|7
1644724830000|2022-02-13 04:00:30|329.09|326.19|329.06|326.16|329.1|326.2|329.05|326.15|10
1644724840000|2022-02-13 04:00:40|329.05|326.15|328.99|326.09|329.05|326.15|328.97|326.07|14
1644724850000|2022-02-13 04:00:50|328.98|326.08|329.08|326.18|329.11|326.21|328.98|326.08|20
1644724860000|2022-02-13 04:01:00|329.2|326.3|329.3|326.4|329.31|326.41|329.2|326.3|21
1644724870000|2022-02-13 04:01:10|329.32|326.42|329.49|326.59|329.49|326.59|329.27|326.37|23
1644724880000|2022-02-13 04:01:20|329.51|326.61|329.49|326.59|329.57|326.67|329.48|326.58|17
1644724890000|2022-02-13 04:01:30|329.48|326.58|329.47|326.57|329.54|326.64|329.46|326.56|17
1644724900000|2022-02-13 04:01:40|329.46|326.56|329.5|326.6|329.5|326.6|329.45|326.55|8
1644724910000|2022-02-13 04:01:50|329.49|326.59|329.57|326.67|329.57|326.67|329.47|326.57|15
1644724920000|2022-02-13 04:02:00|329.56|326.66|329.4|326.5|329.6|326.7|329.37|326.47|17
1644724930000|2022-02-13 04:02:10|329.39|326.49|329.26|326.36|329.39|326.49|329.26|326.36|15
1644724940000|2022-02-13 04:02:20|329.27|326.37|329.22|326.32|329.28|326.38|329.22|326.32|8
1644724950000|2022-02-13 04:02:30|329.23|326.33|329.23|326.33|329.26|326.36|329.22|326.32|8
1644724960000|2022-02-13 04:02:40|329.22|326.32|329.22|326.32|329.25|326.35|329.21|326.31|9
1644724970000|2022-02-13 04:02:50|329.21|326.31|329.05|326.15|329.23|326.33|329.04|326.14|17
1644724980000|2022-02-13 04:03:00|329.06|326.16|329.18|326.28|329.18|326.28|329.05|326.15|22
1644724990000|2022-02-13 04:03:10|329.15|326.25|328.97|326.07|329.15|326.25|328.96|326.06|24
1644725000000|2022-02-13 04:03:20|328.96|326.06|328.77|325.87|329|326.1|328.76|325.86|18
1644725010000|2022-02-13 04:03:30|328.86|325.96|328.82|325.92|328.9|326|328.79|325.89|24
1644725020000|2022-02-13 04:03:40|328.8|325.9|328.78|325.88|328.81|325.91|328.76|325.86|17
1644725030000|2022-02-13 04:03:50|328.77|325.87|328.82|325.92|328.84|325.94|328.76|325.86|19
1644725040000|2022-02-13 04:04:00|328.81|325.91|328.97|326.07|328.99|326.09|328.8|325.9|22
1644725050000|2022-02-13 04:04:10|328.95|326.05|328.99|326.09|329.01|326.11|328.95|326.05|15
1644725060000|2022-02-13 04:04:20|329.01|326.11|329.01|326.11|329.05|326.15|328.99|326.09|13
1644725070000|2022-02-13 04:04:30|329.05|326.15|329.06|326.16|329.13|326.23|329.05|326.15|15
1644725080000|2022-02-13 04:04:40|329.14|326.24|329.13|326.23|329.22|326.32|329.12|326.22|18
1644725090000|2022-02-13 04:04:50|329.14|326.24|329.18|326.28|329.18|326.28|329.12|326.22|7
1644725100000|2022-02-13 04:05:00|329.19|326.29|329.27|326.37|329.3|326.4|329.18|326.28|18
1644725110000|2022-02-13 04:05:10|329.2|326.3|329.21|326.31|329.23|326.33|329.17|326.27|15
1644725120000|2022-02-13 04:05:20|329.22|326.32|329.15|326.25|329.24|326.34|329.15|326.25|12
1644725130000|2022-02-13 04:05:30|329.12|326.22|329.22|326.32|329.23|326.33|329.12|326.22|5
1644725140000|2022-02-13 04:05:40|329.27|326.37|329.3|326.4|329.32|326.42|329.24|326.34|15
1644725150000|2022-02-13 04:05:50|329.31|326.41|329.43|326.53|329.43|326.53|329.23|326.33|19
1644725160000|2022-02-13 04:06:00|329.44|326.54|329.51|326.61|329.52|326.62|329.35|326.45|19
1644725170000|2022-02-13 04:06:10|329.47|326.57|329.62|326.72|329.62|326.72|329.46|326.56|15
1644725180000|2022-02-13 04:06:20|329.58|326.68|329.62|326.72|329.62|326.72|329.56|326.66|18
1644725190000|2022-02-13 04:06:30|329.65|326.75|329.45|326.55|329.65|326.75|329.43|326.53|20
1644725200000|2022-02-13 04:06:40|329.46|326.56|329.53|326.63|329.54|326.64|329.46|326.56|15
1644725210000|2022-02-13 04:06:50|329.54|326.64|329.47|326.57|329.54|326.64|329.45|326.55|16
1644725220000|2022-02-13 04:07:00|329.48|326.58|329.49|326.59|329.57|326.67|329.43|326.53|20
1644725230000|2022-02-13 04:07:10|329.5|326.6|329.52|326.62|329.55|326.65|329.49|326.59|7
1644725240000|2022-02-13 04:07:20|329.54|326.64|329.56|326.66|329.59|326.69|329.53|326.63|21
1644725250000|2022-02-13 04:07:30|329.58|326.68|329.52|326.62|329.58|326.68|329.51|326.61|16
1644725260000|2022-02-13 04:07:40|329.53|326.63|329.58|326.68|329.58|326.68|329.52|326.62|15
1644725270000|2022-02-13 04:07:50|329.57|326.67|329.52|326.62|329.57|326.67|329.49|326.59|19
1644725280000|2022-02-13 04:08:00|329.55|326.65|329.48|326.58|329.56|326.66|329.43|326.53|16
1644725290000|2022-02-13 04:08:10|329.47|326.57|329.49|326.59|329.51|326.61|329.42|326.52|17
1644725300000|2022-02-13 04:08:20|329.53|326.63|329.56|326.66|329.61|326.71|329.51|326.61|19
1644725310000|2022-02-13 04:08:30|329.55|326.65|329.77|326.87|329.78|326.88|329.55|326.65|18
1644725320000|2022-02-13 04:08:40|329.76|326.86|329.94|327.04|329.95|327.05|329.73|326.83|30
1644725330000|2022-02-13 04:08:50|329.93|327.03|330.08|327.18|330.08|327.18|329.85|326.95|24
1644725340000|2022-02-13 04:09:00|330.07|327.17|329.84|326.94|330.1|327.2|329.83|326.93|26
1644725350000|2022-02-13 04:09:10|329.83|326.93|329.59|326.69|329.86|326.96|329.59|326.69|24
1644725360000|2022-02-13 04:09:20|329.6|326.7|329.74|326.84|329.76|326.86|329.59|326.69|27
1644725370000|2022-02-13 04:09:30|329.75|326.85|329.74|326.84|329.78|326.88|329.71|326.81|16
1644725380000|2022-02-13 04:09:40|329.77|326.87|329.77|326.87|329.82|326.92|329.74|326.84|16
1644725390000|2022-02-13 04:09:50|329.78|326.88|330.03|327.13|330.06|327.16|329.78|326.88|23
1644725400000|2022-02-13 04:10:00|330.04|327.14|330.15|327.25|330.15|327.25|330.04|327.14|21
1644725410000|2022-02-13 04:10:10|330.16|327.26|330.2|327.3|330.24|327.34|330.16|327.26|30
1644725420000|2022-02-13 04:10:20|330.21|327.31|330.6|327.7|330.6|327.7|330.21|327.31|31
1644725430000|2022-02-13 04:10:30|330.61|327.71|330.43|327.53|330.61|327.71|330.4|327.5|25
1644725440000|2022-02-13 04:10:40|330.44|327.54|330.49|327.59|330.49|327.59|330.42|327.52|22
1644725450000|2022-02-13 04:10:50|330.48|327.58|330.35|327.45|330.52|327.62|330.35|327.45|21
1644725460000|2022-02-13 04:11:00|330.33|327.43|330.45|327.55|330.47|327.57|330.33|327.43|23
1644725470000|2022-02-13 04:11:10|330.44|327.54|330.49|327.59|330.49|327.59|330.44|327.54|14
1644725480000|2022-02-13 04:11:20|330.48|327.58|330.5|327.6|330.55|327.65|330.48|327.58|11
1644725490000|2022-02-13 04:11:30|330.51|327.61|330.57|327.67|330.6|327.7|330.51|327.61|21
1644725500000|2022-02-13 04:11:40|330.56|327.66|330.93|328.03|330.93|328.03|330.56|327.66|19
1644725510000|2022-02-13 04:11:50|330.91|328.01|330.97|328.07|330.98|328.08|330.84|327.94|22
1644725520000|2022-02-13 04:12:00|330.87|327.97|331.27|328.37|331.27|328.37|330.87|327.97|23
1644725530000|2022-02-13 04:12:10|331.08|328.18|331.14|328.24|331.14|328.24|331.06|328.16|15
1644725540000|2022-02-13 04:12:20|331.12|328.22|331.06|328.16|331.12|328.22|331.05|328.15|13
1644725550000|2022-02-13 04:12:30|331.08|328.18|330.9|328|331.08|328.18|330.88|327.98|18
1644725560000|2022-02-13 04:12:40|330.89|327.99|331.01|328.11|331.04|328.14|330.89|327.99|21
1644725570000|2022-02-13 04:12:50|331.02|328.12|330.99|328.09|331.09|328.19|330.96|328.06|24
1644725580000|2022-02-13 04:13:00|330.95|328.05|331.06|328.16|331.06|328.16|330.87|327.97|22
1644725590000|2022-02-13 04:13:10|331.07|328.17|331.15|328.25|331.15|328.25|331.06|328.16|14
1644725600000|2022-02-13 04:13:20|331.16|328.26|331.33|328.43|331.33|328.43|331.14|328.24|17
1644725610000|2022-02-13 04:13:30|331.29|328.39|331.29|328.39|331.32|328.42|331.27|328.37|12
1644725620000|2022-02-13 04:13:40|331.31|328.41|331.3|328.4|331.33|328.43|331.29|328.39|6
1644725630000|2022-02-13 04:13:50|331.36|328.46|331.53|328.63|331.59|328.69|331.36|328.46|9
1644725640000|2022-02-13 04:14:00|331.54|328.64|331.61|328.71|331.61|328.71|331.54|328.64|6
1644725650000|2022-02-13 04:14:10|331.68|328.78|331.47|328.57|331.81|328.91|331.4|328.5|24
1644725660000|2022-02-13 04:14:20|331.48|328.58|331.49|328.59|331.49|328.59|331.43|328.53|11
1644725670000|2022-02-13 04:14:30|331.48|328.58|331.29|328.39|331.48|328.58|331.29|328.39|14
1644725680000|2022-02-13 04:14:40|331.32|328.42|331.24|328.34|331.32|328.42|331.23|328.33|12
1644725690000|2022-02-13 04:14:50|331.23|328.33|331.23|328.33|331.28|328.38|331.23|328.33|8
1644725700000|2022-02-13 04:15:00|331.31|328.41|331.3|328.4|331.33|328.43|331.26|328.36|19
1644725710000|2022-02-13 04:15:10|331.35|328.45|331.31|328.41|331.35|328.45|331.27|328.37|17
1644725720000|2022-02-13 04:15:20|331.3|328.4|331.22|328.32|331.3|328.4|331.22|328.32|21
1644725730000|2022-02-13 04:15:30|331.23|328.33|331.01|328.11|331.24|328.34|330.97|328.07|23
1644725740000|2022-02-13 04:15:40|331.02|328.12|330.82|327.92|331.02|328.12|330.82|327.92|19
1644725750000|2022-02-13 04:15:50|330.83|327.93|330.95|328.05|330.95|328.05|330.83|327.93|13
1644725760000|2022-02-13 04:16:00|330.96|328.06|330.93|328.03|330.97|328.07|330.93|328.03|6
1644725770000|2022-02-13 04:16:10|330.94|328.04|330.93|328.03|330.94|328.04|330.93|328.03|12
1644725780000|2022-02-13 04:16:20|330.92|328.02|330.89|327.99|330.94|328.04|330.78|327.88|22
1644725790000|2022-02-13 04:16:30|330.88|327.98|330.87|327.97|330.91|328.01|330.79|327.89|16
1644725800000|2022-02-13 04:16:40|330.86|327.96|330.86|327.96|330.87|327.97|330.86|327.96|5
1644725810000|2022-02-13 04:16:50|330.85|327.95|330.85|327.95|330.85|327.95|330.83|327.93|9
1644725820000|2022-02-13 04:17:00|330.84|327.94|330.84|327.94|330.85|327.95|330.83|327.93|9
1644725830000|2022-02-13 04:17:10|330.83|327.93|330.79|327.89|330.84|327.94|330.74|327.84|18
1644725840000|2022-02-13 04:17:20|330.78|327.88|330.78|327.88|330.78|327.88|330.77|327.87|3
1644725850000|2022-02-13 04:17:30|330.77|327.87|330.82|327.92|330.82|327.92|330.77|327.87|3
1644725860000|2022-02-13 04:17:40|330.83|327.93|330.84|327.94|330.86|327.96|330.82|327.92|11
1644725880000|2022-02-13 04:18:00|330.85|327.95|330.87|327.97|330.87|327.97|330.85|327.95|2
1644725890000|2022-02-13 04:18:10|330.89|327.99|331.27|328.37|331.29|328.39|330.89|327.99|20
1644725900000|2022-02-13 04:18:20|331.28|328.38|331.05|328.15|331.28|328.38|331.05|328.15|19
1644725910000|2022-02-13 04:18:30|331.06|328.16|331.05|328.15|331.06|328.16|331.05|328.15|6
1644725920000|2022-02-13 04:18:40|331.04|328.14|331.15|328.25|331.16|328.26|331.04|328.14|13
1644725930000|2022-02-13 04:18:50|331.13|328.23|331.05|328.15|331.13|328.23|331.05|328.15|14
1644725940000|2022-02-13 04:19:00|331.06|328.16|331.08|328.18|331.1|328.2|331.02|328.12|20
1644725950000|2022-02-13 04:19:10|331.04|328.14|331.02|328.12|331.08|328.18|331.02|328.12|10
1644725960000|2022-02-13 04:19:20|331.01|328.11|331.01|328.11|331.07|328.17|331.01|328.11|15
1644725970000|2022-02-13 04:19:30|331.02|328.12|331.04|328.14|331.06|328.16|331.01|328.11|12
1644725980000|2022-02-13 04:19:40|331.05|328.15|330.97|328.07|331.05|328.15|330.95|328.05|18
1644725990000|2022-02-13 04:19:50|330.98|328.08|331.06|328.16|331.09|328.19|330.98|328.08|21
1644726000000|2022-02-13 04:20:00|331.07|328.17|331.07|328.17|331.08|328.18|331.06|328.16|15
1644726010000|2022-02-13 04:20:10|331.06|328.16|331.03|328.13|331.08|328.18|331.02|328.12|9
1644726020000|2022-02-13 04:20:20|331.02|328.12|330.95|328.05|331.03|328.13|330.93|328.03|16
1644726030000|2022-02-13 04:20:30|330.94|328.04|330.94|328.04|330.95|328.05|330.94|328.04|3
1644726040000|2022-02-13 04:20:40|330.95|328.05|330.95|328.05|330.95|328.05|330.94|328.04|7
1644726050000|2022-02-13 04:20:50|330.94|328.04|330.93|328.03|330.95|328.05|330.93|328.03|8
1644726060000|2022-02-13 04:21:00|330.92|328.02|330.84|327.94|330.93|328.03|330.83|327.93|15
1644726070000|2022-02-13 04:21:10|330.85|327.95|330.89|327.99|330.95|328.05|330.85|327.95|13
1644726080000|2022-02-13 04:21:20|330.86|327.96|330.87|327.97|330.89|327.99|330.83|327.93|15
1644726090000|2022-02-13 04:21:30|330.86|327.96|330.84|327.94|330.86|327.96|330.82|327.92|12
1644726100000|2022-02-13 04:21:40|330.82|327.92|330.82|327.92|330.83|327.93|330.82|327.92|3
1644726110000|2022-02-13 04:21:50|330.83|327.93|330.8|327.9|330.89|327.99|330.79|327.89|14
1644726120000|2022-02-13 04:22:00|330.82|327.92|330.98|328.08|330.98|328.08|330.79|327.89|18
1644726130000|2022-02-13 04:22:10|330.95|328.05|331.02|328.12|331.04|328.14|330.95|328.05|18
1644726140000|2022-02-13 04:22:20|331.03|328.13|331.01|328.11|331.04|328.14|331|328.1|10
1644726150000|2022-02-13 04:22:30|331.03|328.13|331.04|328.14|331.05|328.15|331.01|328.11|9
1644726160000|2022-02-13 04:22:40|331.03|328.13|330.97|328.07|331.04|328.14|330.94|328.04|9
1644726170000|2022-02-13 04:22:50|330.96|328.06|331.05|328.15|331.08|328.18|330.96|328.06|11
1644726180000|2022-02-13 04:23:00|331|328.1|331.07|328.17|331.07|328.17|330.98|328.08|9
1644726190000|2022-02-13 04:23:10|331.06|328.16|331.05|328.15|331.08|328.18|331.05|328.15|6
1644726200000|2022-02-13 04:23:20|331.06|328.16|330.99|328.09|331.06|328.16|330.99|328.09|16
1644726210000|2022-02-13 04:23:30|330.98|328.08|331.01|328.11|331.05|328.15|330.98|328.08|7
1644726220000|2022-02-13 04:23:40|331|328.1|331.01|328.11|331.05|328.15|330.98|328.08|11
1644726230000|2022-02-13 04:23:50|331|328.1|331.03|328.13|331.08|328.18|330.98|328.08|14
1644726240000|2022-02-13 04:24:00|331.04|328.14|331.05|328.15|331.05|328.15|331.01|328.11|7
1644726250000|2022-02-13 04:24:10|331.06|328.16|331.13|328.23|331.15|328.25|331.06|328.16|9
1644726260000|2022-02-13 04:24:20|331.15|328.25|331.17|328.27|331.18|328.28|331.12|328.22|14
1644726270000|2022-02-13 04:24:30|331.16|328.26|331.05|328.15|331.17|328.27|331.04|328.14|16
1644726280000|2022-02-13 04:24:40|331.06|328.16|331.11|328.21|331.12|328.22|331.01|328.11|19
1644726290000|2022-02-13 04:24:50|331.09|328.19|331.02|328.12|331.13|328.23|331.01|328.11|22
1644726300000|2022-02-13 04:25:00|331.01|328.11|331.02|328.12|331.06|328.16|331.01|328.11|14
1644726310000|2022-02-13 04:25:10|331.01|328.11|331.07|328.17|331.09|328.19|331.01|328.11|11
1644726320000|2022-02-13 04:25:20|331.1|328.2|331.07|328.17|331.11|328.21|331.05|328.15|14
1644726330000|2022-02-13 04:25:30|331.08|328.18|331.12|328.22|331.12|328.22|331.07|328.17|8
1644726340000|2022-02-13 04:25:40|331.11|328.21|331.46|328.56|331.46|328.56|331.08|328.18|26
1644726350000|2022-02-13 04:25:50|331.48|328.58|331.64|328.74|331.64|328.74|331.47|328.57|18
1644726360000|2022-02-13 04:26:00|331.66|328.76|331.69|328.79|331.71|328.81|331.59|328.69|14
1644726370000|2022-02-13 04:26:10|331.7|328.8|331.6|328.7|331.71|328.81|331.6|328.7|13
1644726380000|2022-02-13 04:26:20|331.61|328.71|331.62|328.72|331.73|328.83|331.61|328.71|20
1644726390000|2022-02-13 04:26:30|331.61|328.71|331.55|328.65|331.62|328.72|331.5|328.6|23
1644726400000|2022-02-13 04:26:40|331.58|328.68|331.71|328.81|331.75|328.85|331.58|328.68|20
1644726410000|2022-02-13 04:26:50|331.7|328.8|331.72|328.82|331.74|328.84|331.7|328.8|9
1644726420000|2022-02-13 04:27:00|331.73|328.83|331.64|328.74|331.75|328.85|331.64|328.74|10
1644726430000|2022-02-13 04:27:10|331.63|328.73|331.43|328.53|331.64|328.74|331.43|328.53|22
1644726440000|2022-02-13 04:27:20|331.4|328.5|331.49|328.59|331.51|328.61|331.4|328.5|22
1644726450000|2022-02-13 04:27:30|331.47|328.57|331.45|328.55|331.48|328.58|331.44|328.54|12
1644726460000|2022-02-13 04:27:40|331.41|328.51|331.41|328.51|331.45|328.55|331.41|328.51|8
1644726470000|2022-02-13 04:27:50|331.46|328.56|331.37|328.47|331.46|328.56|331.36|328.46|19
1644726480000|2022-02-13 04:28:00|331.36|328.46|331.4|328.5|331.43|328.53|331.35|328.45|14
1644726490000|2022-02-13 04:28:10|331.38|328.48|331.38|328.48|331.44|328.54|331.36|328.46|17
1644726500000|2022-02-13 04:28:20|331.37|328.47|331.36|328.46|331.41|328.51|331.36|328.46|6
1644726510000|2022-02-13 04:28:30|331.37|328.47|331.4|328.5|331.41|328.51|331.37|328.47|9
1644726520000|2022-02-13 04:28:40|331.42|328.52|331.44|328.54|331.48|328.58|331.42|328.52|11
1644726530000|2022-02-13 04:28:50|331.49|328.59|331.45|328.55|331.53|328.63|331.45|328.55|12
1644726540000|2022-02-13 04:29:00|331.44|328.54|331.43|328.53|331.48|328.58|331.42|328.52|7
1644726550000|2022-02-13 04:29:10|331.42|328.52|331.44|328.54|331.47|328.57|331.4|328.5|12
1644726560000|2022-02-13 04:29:20|331.43|328.53|331.44|328.54|331.46|328.56|331.42|328.52|12
1644726570000|2022-02-13 04:29:30|331.43|328.53|331.53|328.63|331.53|328.63|331.43|328.53|11
1644726580000|2022-02-13 04:29:40|331.54|328.64|331.56|328.66|331.57|328.67|331.53|328.63|12
1644726590000|2022-02-13 04:29:50|331.49|328.59|331.51|328.61|331.52|328.62|331.42|328.52|19
1644726600000|2022-02-13 04:30:00|331.48|328.58|331.42|328.52|331.48|328.58|331.4|328.5|10
1644726610000|2022-02-13 04:30:10|331.4|328.5|331.42|328.52|331.45|328.55|331.39|328.49|12
1644726620000|2022-02-13 04:30:20|331.34|328.44|331.37|328.47|331.41|328.51|331.26|328.36|15
1644726630000|2022-02-13 04:30:30|331.36|328.46|331.43|328.53|331.43|328.53|331.36|328.46|7
1644726640000|2022-02-13 04:30:40|331.48|328.58|331.55|328.65|331.62|328.72|331.48|328.58|17
1644726650000|2022-02-13 04:30:50|331.56|328.66|331.55|328.65|331.57|328.67|331.5|328.6|18
1644726660000|2022-02-13 04:31:00|331.54|328.64|331.5|328.6|331.55|328.65|331.48|328.58|13
1644726670000|2022-02-13 04:31:10|331.49|328.59|331.44|328.54|331.5|328.6|331.43|328.53|7
1644726680000|2022-02-13 04:31:20|331.43|328.53|331.41|328.51|331.43|328.53|331.38|328.48|10
1644726690000|2022-02-13 04:31:30|331.42|328.52|331.36|328.46|331.42|328.52|331.35|328.45|12
1644726700000|2022-02-13 04:31:40|331.35|328.45|331.3|328.4|331.35|328.45|331.28|328.38|9
1644726710000|2022-02-13 04:31:50|331.29|328.39|331.3|328.4|331.3|328.4|331.29|328.39|8
1644726720000|2022-02-13 04:32:00|331.29|328.39|331.34|328.44|331.36|328.46|331.26|328.36|11
1644726730000|2022-02-13 04:32:10|331.35|328.45|331.34|328.44|331.35|328.45|331.33|328.43|6
1644726740000|2022-02-13 04:32:20|331.33|328.43|331.25|328.35|331.33|328.43|331.25|328.35|9
1644726750000|2022-02-13 04:32:30|331.24|328.34|331.45|328.55|331.45|328.55|331.24|328.34|13
1644726760000|2022-02-13 04:32:40|331.5|328.6|331.68|328.78|331.68|328.78|331.49|328.59|21
1644726770000|2022-02-13 04:32:50|331.54|328.64|331.86|328.96|331.91|329.01|331.53|328.63|26
1644726780000|2022-02-13 04:33:00|331.93|329.03|331.86|328.96|331.99|329.09|331.8|328.9|23
1644726790000|2022-02-13 04:33:10|332.02|329.12|332.85|329.95|332.9|330|332.02|329.12|30
1644726800000|2022-02-13 04:33:20|332.62|329.72|332.54|329.64|332.62|329.72|332.43|329.53|23
1644726810000|2022-02-13 04:33:30|332.53|329.63|332.43|329.53|332.55|329.65|332.38|329.48|23
1644726820000|2022-02-13 04:33:40|332.44|329.54|332.45|329.55|332.49|329.59|332.43|329.53|17
1644726830000|2022-02-13 04:33:50|332.5|329.6|332.55|329.65|332.55|329.65|332.43|329.53|19
1644726840000|2022-02-13 04:34:00|332.53|329.63|332.76|329.86|332.77|329.87|332.51|329.61|15
1644726850000|2022-02-13 04:34:10|332.75|329.85|332.86|329.96|332.86|329.96|332.7|329.8|18
1644726860000|2022-02-13 04:34:20|332.85|329.95|332.81|329.91|332.9|330|332.79|329.89|22
1644726870000|2022-02-13 04:34:30|332.86|329.96|332.71|329.81|332.87|329.97|332.71|329.81|22
1644726880000|2022-02-13 04:34:40|332.72|329.82|332.75|329.85|332.78|329.88|332.7|329.8|25
1644726890000|2022-02-13 04:34:50|332.73|329.83|332.8|329.9|332.82|329.92|332.72|329.82|17
1644726900000|2022-02-13 04:35:00|332.81|329.91|332.77|329.87|332.86|329.96|332.77|329.87|13
1644726910000|2022-02-13 04:35:10|332.75|329.85|332.69|329.79|332.79|329.89|332.68|329.78|11
1644726920000|2022-02-13 04:35:20|332.68|329.78|332.62|329.72|332.69|329.79|332.62|329.72|11
1644726930000|2022-02-13 04:35:30|332.61|329.71|332.44|329.54|332.61|329.71|332.44|329.54|29
1644726940000|2022-02-13 04:35:40|332.42|329.52|332.46|329.56|332.48|329.58|332.4|329.5|8
1644726950000|2022-02-13 04:35:50|332.47|329.57|332.46|329.56|332.48|329.58|332.46|329.56|6
1644726960000|2022-02-13 04:36:00|332.47|329.57|332.35|329.45|332.52|329.62|332.35|329.45|13
1644726970000|2022-02-13 04:36:10|332.37|329.47|332.33|329.43|332.47|329.57|332.32|329.42|20
1644726980000|2022-02-13 04:36:20|332.32|329.42|332.23|329.33|332.35|329.45|332.23|329.33|12
1644726990000|2022-02-13 04:36:30|332.21|329.31|332.2|329.3|332.31|329.41|332.18|329.28|18
1644727000000|2022-02-13 04:36:40|332.21|329.31|331.99|329.09|332.21|329.31|331.98|329.08|17
1644727010000|2022-02-13 04:36:50|331.98|329.08|331.95|329.05|331.99|329.09|331.94|329.04|15
1644727020000|2022-02-13 04:37:00|332|329.1|332.07|329.17|332.08|329.18|332|329.1|18
1644727030000|2022-02-13 04:37:10|332.06|329.16|332.03|329.13|332.06|329.16|332.01|329.11|15
1644727040000|2022-02-13 04:37:20|332.02|329.12|332.03|329.13|332.08|329.18|331.99|329.09|18
1644727050000|2022-02-13 04:37:30|332.05|329.15|332.09|329.19|332.19|329.29|332.04|329.14|22
1644727060000|2022-02-13 04:37:40|332.08|329.18|331.94|329.04|332.1|329.2|331.91|329.01|20
1644727070000|2022-02-13 04:37:50|331.95|329.05|332.05|329.15|332.05|329.15|331.94|329.04|23
1644727080000|2022-02-13 04:38:00|332.06|329.16|332.06|329.16|332.1|329.2|332.06|329.16|11
1644727090000|2022-02-13 04:38:10|332.02|329.12|331.94|329.04|332.05|329.15|331.91|329.01|24
1644727100000|2022-02-13 04:38:20|331.91|329.01|331.8|328.9|331.96|329.06|331.77|328.87|19
1644727110000|2022-02-13 04:38:30|331.77|328.87|331.79|328.89|331.8|328.9|331.75|328.85|13
1644727120000|2022-02-13 04:38:40|331.76|328.86|331.57|328.67|331.77|328.87|331.56|328.66|17
1644727130000|2022-02-13 04:38:50|331.56|328.66|331.53|328.63|331.65|328.75|331.5|328.6|14
1644727140000|2022-02-13 04:39:00|331.52|328.62|331.42|328.52|331.57|328.67|331.37|328.47|24
1644727150000|2022-02-13 04:39:10|331.41|328.51|331.36|328.46|331.42|328.52|331.34|328.44|19
1644727160000|2022-02-13 04:39:20|331.37|328.47|331.2|328.3|331.37|328.47|331.17|328.27|20
1644727170000|2022-02-13 04:39:30|331.19|328.29|331.37|328.47|331.39|328.49|331.18|328.28|20
1644727180000|2022-02-13 04:39:40|331.36|328.46|331.43|328.53|331.43|328.53|331.35|328.45|14
1644727190000|2022-02-13 04:39:50|331.46|328.56|331.39|328.49|331.46|328.56|331.34|328.44|13
1644727200000|2022-02-13 04:40:00|331.38|328.48|331.35|328.45|331.41|328.51|331.34|328.44|15
1644727210000|2022-02-13 04:40:10|331.38|328.48|331.3|328.4|331.38|328.48|331.3|328.4|16
1644727220000|2022-02-13 04:40:20|331.29|328.39|331.29|328.39|331.31|328.41|331.27|328.37|15
1644727230000|2022-02-13 04:40:30|331.3|328.4|331.28|328.38|331.32|328.42|331.28|328.38|11
1644727240000|2022-02-13 04:40:40|331.27|328.37|331.18|328.28|331.28|328.38|331.17|328.27|13
1644727250000|2022-02-13 04:40:50|331.13|328.23|331.03|328.13|331.16|328.26|331.02|328.12|18
1644727260000|2022-02-13 04:41:00|331.04|328.14|330.83|327.93|331.09|328.19|330.83|327.93|19
1644727270000|2022-02-13 04:41:10|330.82|327.92|330.79|327.89|330.84|327.94|330.72|327.82|22
1644727280000|2022-02-13 04:41:20|330.77|327.87|330.77|327.87|330.84|327.94|330.76|327.86|21
1644727290000|2022-02-13 04:41:30|330.78|327.88|330.76|327.86|330.83|327.93|330.76|327.86|22
1644727300000|2022-02-13 04:41:40|330.74|327.84|330.61|327.71|330.77|327.87|330.61|327.71|21
1644727310000|2022-02-13 04:41:50|330.6|327.7|330.5|327.6|330.6|327.7|330.49|327.59|16
1644727320000|2022-02-13 04:42:00|330.51|327.61|330.58|327.68|330.62|327.72|330.51|327.61|19
1644727330000|2022-02-13 04:42:10|330.57|327.67|330.52|327.62|330.57|327.67|330.51|327.61|12
1644727340000|2022-02-13 04:42:20|330.5|327.6|330.57|327.67|330.58|327.68|330.48|327.58|15
1644727350000|2022-02-13 04:42:30|330.58|327.68|330.57|327.67|330.6|327.7|330.56|327.66|12
1644727360000|2022-02-13 04:42:40|330.55|327.65|330.52|327.62|330.55|327.65|330.49|327.59|12
1644727370000|2022-02-13 04:42:50|330.5|327.6|330.32|327.42|330.5|327.6|330.31|327.41|23
1644727380000|2022-02-13 04:43:00|330.31|327.41|330.18|327.28|330.33|327.43|330.18|327.28|19
1644727390000|2022-02-13 04:43:10|330.17|327.27|330.12|327.22|330.17|327.27|330.1|327.2|15
1644727400000|2022-02-13 04:43:20|330.11|327.21|330.14|327.24|330.15|327.25|330.1|327.2|13
1644727410000|2022-02-13 04:43:30|330.15|327.25|330.29|327.39|330.31|327.41|330.15|327.25|17
1644727420000|2022-02-13 04:43:40|330.32|327.42|330.29|327.39|330.35|327.45|330.28|327.38|21
1644727430000|2022-02-13 04:43:50|330.28|327.38|330.34|327.44|330.34|327.44|330.28|327.38|11
1644727440000|2022-02-13 04:44:00|330.31|327.41|330.28|327.38|330.31|327.41|330.27|327.37|9
1644727450000|2022-02-13 04:44:10|330.29|327.39|330.29|327.39|330.31|327.41|330.27|327.37|11
1644727460000|2022-02-13 04:44:20|330.26|327.36|330.32|327.42|330.32|327.42|330.26|327.36|8
1644727470000|2022-02-13 04:44:30|330.36|327.46|330.77|327.87|330.8|327.9|330.29|327.39|18
1644727480000|2022-02-13 04:44:40|330.78|327.88|330.59|327.69|330.8|327.9|330.58|327.68|16
1644727490000|2022-02-13 04:44:50|330.61|327.71|330.57|327.67|330.62|327.72|330.56|327.66|12
1644727500000|2022-02-13 04:45:00|330.58|327.68|330.56|327.66|330.62|327.72|330.54|327.64|18
1644727510000|2022-02-13 04:45:10|330.57|327.67|330.5|327.6|330.6|327.7|330.5|327.6|5
1644727520000|2022-02-13 04:45:20|330.51|327.61|330.52|327.62|330.52|327.62|330.51|327.61|2
1644727530000|2022-02-13 04:45:30|330.5|327.6|330.46|327.56|330.57|327.67|330.46|327.56|9
1644727540000|2022-02-13 04:45:40|330.43|327.53|330.37|327.47|330.43|327.53|330.33|327.43|20
1644727550000|2022-02-13 04:45:50|330.36|327.46|330.14|327.24|330.37|327.47|330.13|327.23|21
1644727560000|2022-02-13 04:46:00|330.13|327.23|330.19|327.29|330.38|327.48|330.1|327.2|21
1644727570000|2022-02-13 04:46:10|330.17|327.27|330.08|327.18|330.21|327.31|330.07|327.17|22
1644727580000|2022-02-13 04:46:20|330.07|327.17|329.9|327|330.09|327.19|329.9|327|18
1644727590000|2022-02-13 04:46:30|329.89|326.99|329.92|327.02|329.99|327.09|329.84|326.94|21
1644727600000|2022-02-13 04:46:40|329.91|327.01|329.85|326.95|329.92|327.02|329.84|326.94|18
1644727610000|2022-02-13 04:46:50|329.84|326.94|330.17|327.27|330.17|327.27|329.81|326.91|24
1644727620000|2022-02-13 04:47:00|330.15|327.25|330.32|327.42|330.32|327.42|330.13|327.23|24
1644727630000|2022-02-13 04:47:10|330.36|327.46|330.48|327.58|330.5|327.6|330.36|327.46|28
1644727640000|2022-02-13 04:47:20|330.49|327.59|330.34|327.44|330.56|327.66|330.34|327.44|26
1644727650000|2022-02-13 04:47:30|330.33|327.43|330.29|327.39|330.36|327.46|330.26|327.36|20
1644727660000|2022-02-13 04:47:40|330.3|327.4|330.43|327.53|330.43|327.53|330.3|327.4|20
1644727670000|2022-02-13 04:47:50|330.42|327.52|330.3|327.4|330.44|327.54|330.3|327.4|16
1644727680000|2022-02-13 04:48:00|330.31|327.41|330.14|327.24|330.32|327.42|330.12|327.22|18
1644727690000|2022-02-13 04:48:10|330.13|327.23|330.13|327.23|330.17|327.27|330.1|327.2|11
1644727700000|2022-02-13 04:48:20|330.17|327.27|330.17|327.27|330.21|327.31|330.13|327.23|12
1644727710000|2022-02-13 04:48:30|330.15|327.25|329.99|327.09|330.15|327.25|329.99|327.09|15
1644727720000|2022-02-13 04:48:40|329.93|327.03|329.92|327.02|329.94|327.04|329.84|326.94|15
1644727730000|2022-02-13 04:48:50|329.91|327.01|329.88|326.98|329.92|327.02|329.87|326.97|12
1644727740000|2022-02-13 04:49:00|329.87|326.97|329.92|327.02|329.92|327.02|329.82|326.92|11
1644727750000|2022-02-13 04:49:10|329.91|327.01|330.13|327.23|330.13|327.23|329.9|327|17
1644727760000|2022-02-13 04:49:20|330.15|327.25|330.13|327.23|330.16|327.26|330.12|327.22|8
1644727770000|2022-02-13 04:49:30|330.14|327.24|330.14|327.24|330.16|327.26|330.14|327.24|7
1644727780000|2022-02-13 04:49:40|330.15|327.25|330.18|327.28|330.19|327.29|330.15|327.25|17
1644727790000|2022-02-13 04:49:50|330.17|327.27|330.15|327.25|330.18|327.28|330.15|327.25|9
1644727800000|2022-02-13 04:50:00|330.14|327.24|330.15|327.25|330.16|327.26|330.14|327.24|4
1644727810000|2022-02-13 04:50:10|330.16|327.26|330.41|327.51|330.45|327.55|330.16|327.26|15
1644727820000|2022-02-13 04:50:20|330.4|327.5|330.36|327.46|330.43|327.53|330.34|327.44|20
1644727830000|2022-02-13 04:50:30|330.41|327.51|330.37|327.47|330.41|327.51|330.34|327.44|23
1644727840000|2022-02-13 04:50:40|330.35|327.45|330.33|327.43|330.35|327.45|330.32|327.42|17
1644727850000|2022-02-13 04:50:50|330.34|327.44|330.31|327.41|330.35|327.45|330.3|327.4|12
1644727860000|2022-02-13 04:51:00|330.32|327.42|330.36|327.46|330.38|327.48|330.31|327.41|18
1644727870000|2022-02-13 04:51:10|330.37|327.47|330.39|327.49|330.39|327.49|330.35|327.45|11
1644727880000|2022-02-13 04:51:20|330.38|327.48|330.36|327.46|330.38|327.48|330.35|327.45|5
1644727890000|2022-02-13 04:51:30|330.35|327.45|330.26|327.36|330.35|327.45|330.25|327.35|13
1644727900000|2022-02-13 04:51:40|330.27|327.37|330.21|327.31|330.27|327.37|330.21|327.31|12
1644727910000|2022-02-13 04:51:50|330.22|327.32|330.26|327.36|330.28|327.38|330.21|327.31|9
1644727920000|2022-02-13 04:52:00|330.28|327.38|330.13|327.23|330.28|327.38|330.13|327.23|16
1644727930000|2022-02-13 04:52:10|330.14|327.24|330.16|327.26|330.21|327.31|330.14|327.24|14
1644727940000|2022-02-13 04:52:20|330.15|327.25|330.08|327.18|330.16|327.26|330.08|327.18|16
1644727950000|2022-02-13 04:52:30|330.07|327.17|330.08|327.18|330.08|327.18|330.07|327.17|8
1644727960000|2022-02-13 04:52:40|330.07|327.17|330|327.1|330.11|327.21|330|327.1|15
1644727970000|2022-02-13 04:52:50|329.99|327.09|329.96|327.06|329.99|327.09|329.95|327.05|8
1644727980000|2022-02-13 04:53:00|329.95|327.05|329.94|327.04|329.95|327.05|329.94|327.04|4
1644727990000|2022-02-13 04:53:10|329.95|327.05|329.99|327.09|329.99|327.09|329.94|327.04|10
1644728000000|2022-02-13 04:53:20|330|327.1|329.97|327.07|330.02|327.12|329.96|327.06|19
1644728010000|2022-02-13 04:53:30|329.98|327.08|329.98|327.08|329.98|327.08|329.95|327.05|12
1644728020000|2022-02-13 04:53:40|329.97|327.07|329.98|327.08|329.98|327.08|329.97|327.07|2
1644728030000|2022-02-13 04:53:50|330|327.1|330.08|327.18|330.08|327.18|329.97|327.07|10
1644728040000|2022-02-13 04:54:00|330.09|327.19|330.09|327.19|330.09|327.19|330.08|327.18|3
1644728050000|2022-02-13 04:54:10|330.08|327.18|330.19|327.29|330.22|327.32|330.08|327.18|8
1644728060000|2022-02-13 04:54:20|330.18|327.28|330.09|327.19|330.19|327.29|330.08|327.18|13
1644728070000|2022-02-13 04:54:30|330.08|327.18|330.1|327.2|330.12|327.22|330.08|327.18|7
1644728080000|2022-02-13 04:54:40|330.11|327.21|330.14|327.24|330.14|327.24|330.1|327.2|3
1644728090000|2022-02-13 04:54:50|330.19|327.29|330.16|327.26|330.27|327.37|330.15|327.25|12
1644728100000|2022-02-13 04:55:00|330.15|327.25|330.15|327.25|330.15|327.25|330.15|327.25|1
1644728110000|2022-02-13 04:55:10|330.16|327.26|330.21|327.31|330.21|327.31|330.15|327.25|6
1644728120000|2022-02-13 04:55:20|330.22|327.32|330.21|327.31|330.22|327.32|330.21|327.31|2
1644728130000|2022-02-13 04:55:30|330.2|327.3|330.19|327.29|330.21|327.31|330.19|327.29|6
1644728140000|2022-02-13 04:55:40|330.2|327.3|330.25|327.35|330.28|327.38|330.2|327.3|19
1644728150000|2022-02-13 04:55:50|330.24|327.34|330.31|327.41|330.34|327.44|330.24|327.34|11
1644728160000|2022-02-13 04:56:00|330.29|327.39|330.37|327.47|330.38|327.48|330.29|327.39|5
1644728170000|2022-02-13 04:56:10|330.36|327.46|330.36|327.46|330.36|327.46|330.36|327.46|1
1644728180000|2022-02-13 04:56:20|330.37|327.47|330.37|327.47|330.37|327.47|330.36|327.46|5
1644728190000|2022-02-13 04:56:30|330.38|327.48|330.36|327.46|330.38|327.48|330.36|327.46|3
1644728200000|2022-02-13 04:56:40|330.37|327.47|330.36|327.46|330.37|327.47|330.35|327.45|8
1644728210000|2022-02-13 04:56:50|330.37|327.47|330.33|327.43|330.38|327.48|330.29|327.39|12
1644728220000|2022-02-13 04:57:00|330.31|327.41|330.29|327.39|330.32|327.42|330.29|327.39|12
1644728230000|2022-02-13 04:57:10|330.3|327.4|330.29|327.39|330.35|327.45|330.26|327.36|15
1644728240000|2022-02-13 04:57:20|330.28|327.38|330.24|327.34|330.29|327.39|330.24|327.34|7
1644728250000|2022-02-13 04:57:30|330.23|327.33|330.22|327.32|330.24|327.34|330.19|327.29|14
1644728260000|2022-02-13 04:57:40|330.21|327.31|330.07|327.17|330.21|327.31|330.07|327.17|16
1644728270000|2022-02-13 04:57:50|330.08|327.18|330.06|327.16|330.08|327.18|330.06|327.16|3
1644728280000|2022-02-13 04:58:00|330.07|327.17|330.05|327.15|330.07|327.17|330.05|327.15|9
1644728290000|2022-02-13 04:58:10|330.03|327.13|330.17|327.27|330.18|327.28|330.02|327.12|19
1644728300000|2022-02-13 04:58:20|330.16|327.26|330.17|327.27|330.19|327.29|330.14|327.24|11
1644728310000|2022-02-13 04:58:30|330.16|327.26|330.03|327.13|330.18|327.28|330|327.1|12
1644728320000|2022-02-13 04:58:40|330.05|327.15|330.07|327.17|330.08|327.18|330.05|327.15|5
1644728330000|2022-02-13 04:58:50|330.06|327.16|329.97|327.07|330.06|327.16|329.97|327.07|6
1644728340000|2022-02-13 04:59:00|329.96|327.06|329.95|327.05|329.96|327.06|329.94|327.04|4
1644728350000|2022-02-13 04:59:10|329.94|327.04|329.89|326.99|329.94|327.04|329.85|326.95|13
1644728360000|2022-02-13 04:59:20|329.9|327|329.9|327|329.94|327.04|329.88|326.98|16
1644728370000|2022-02-13 04:59:30|329.89|326.99|329.86|326.96|329.9|327|329.84|326.94|6
1644728380000|2022-02-13 04:59:40|329.76|326.86|329.7|326.8|329.76|326.86|329.64|326.74|23
1644728390000|2022-02-13 04:59:50|329.69|326.79|329.67|326.77|329.7|326.8|329.64|326.74|26
1644728400000|2022-02-13 05:00:00|329.69|326.79|329.56|326.66|329.69|326.79|329.53|326.63|19
1644728410000|2022-02-13 05:00:10|329.55|326.65|329.43|326.53|329.55|326.65|329.37|326.47|22
1644728420000|2022-02-13 05:00:20|329.42|326.52|329.46|326.56|329.51|326.61|329.42|326.52|12
1644728430000|2022-02-13 05:00:30|329.45|326.55|329.44|326.54|329.46|326.56|329.44|326.54|4
1644728440000|2022-02-13 05:00:40|329.41|326.51|329.42|326.52|329.42|326.52|329.41|326.51|4
1644728450000|2022-02-13 05:00:50|329.45|326.55|329.48|326.58|329.48|326.58|329.43|326.53|8
1644728460000|2022-02-13 05:01:00|329.49|326.59|329.54|326.64|329.55|326.65|329.48|326.58|15
1644728470000|2022-02-13 05:01:10|329.52|326.62|329.62|326.72|329.63|326.73|329.52|326.62|12
1644728480000|2022-02-13 05:01:20|329.63|326.73|329.72|326.82|329.72|326.82|329.61|326.71|9
1644728490000|2022-02-13 05:01:30|329.7|326.8|329.72|326.82|329.72|326.82|329.7|326.8|5
1644728500000|2022-02-13 05:01:40|329.7|326.8|329.7|326.8|329.71|326.81|329.7|326.8|3
1644728510000|2022-02-13 05:01:50|329.72|326.82|329.78|326.88|329.78|326.88|329.71|326.81|4
1644728520000|2022-02-13 05:02:00|329.8|326.9|329.89|326.99|329.91|327.01|329.8|326.9|18
1644728530000|2022-02-13 05:02:10|329.9|327|329.93|327.03|329.93|327.03|329.89|326.99|10
1644728540000|2022-02-13 05:02:20|329.92|327.02|329.87|326.97|329.92|327.02|329.86|326.96|5
1644728550000|2022-02-13 05:02:30|329.85|326.95|329.86|326.96|329.87|326.97|329.85|326.95|6
1644728560000|2022-02-13 05:02:40|329.85|326.95|329.85|326.95|329.86|326.96|329.85|326.95|5
1644728570000|2022-02-13 05:02:50|329.84|326.94|329.67|326.77|329.84|326.94|329.67|326.77|12
1644728580000|2022-02-13 05:03:00|329.68|326.78|329.67|326.77|329.68|326.78|329.66|326.76|6
1644728590000|2022-02-13 05:03:10|329.66|326.76|329.71|326.81|329.71|326.81|329.61|326.71|7
1644728600000|2022-02-13 05:03:20|329.72|326.82|329.92|327.02|329.92|327.02|329.72|326.82|14
1644728610000|2022-02-13 05:03:30|329.91|327.01|329.91|327.01|329.92|327.02|329.91|327.01|3
1644728620000|2022-02-13 05:03:40|329.9|327|329.86|326.96|329.9|327|329.86|326.96|7
1644728630000|2022-02-13 05:03:50|329.85|326.95|329.86|326.96|329.86|326.96|329.85|326.95|2
1644728640000|2022-02-13 05:04:00|329.85|326.95|329.96|327.06|330|327.1|329.85|326.95|10
1644728650000|2022-02-13 05:04:10|329.95|327.05|330.02|327.12|330.02|327.12|329.93|327.03|11
1644728660000|2022-02-13 05:04:20|330.03|327.13|330|327.1|330.03|327.13|329.98|327.08|16
1644728670000|2022-02-13 05:04:30|330.02|327.12|330.06|327.16|330.11|327.21|330.02|327.12|11
1644728680000|2022-02-13 05:04:40|330.05|327.15|330.05|327.15|330.09|327.19|330.05|327.15|10
1644728690000|2022-02-13 05:04:50|330.14|327.24|330.14|327.24|330.16|327.26|330.12|327.22|7
1644728700000|2022-02-13 05:05:00|330.12|327.22|330.28|327.38|330.28|327.38|330.12|327.22|20
1644728710000|2022-02-13 05:05:10|330.29|327.39|330.28|327.38|330.29|327.39|330.27|327.37|4
1644728720000|2022-02-13 05:05:20|330.29|327.39|330.27|327.37|330.32|327.42|330.27|327.37|12
1644728730000|2022-02-13 05:05:30|330.28|327.38|330.33|327.43|330.33|327.43|330.26|327.36|8
1644728740000|2022-02-13 05:05:40|330.32|327.42|330.34|327.44|330.35|327.45|330.32|327.42|11
1644728750000|2022-02-13 05:05:50|330.33|327.43|330.32|327.42|330.33|327.43|330.3|327.4|6
1644728760000|2022-02-13 05:06:00|330.34|327.44|330.36|327.46|330.36|327.46|330.32|327.42|11
1644728770000|2022-02-13 05:06:10|330.35|327.45|330.36|327.46|330.36|327.46|330.35|327.45|4
1644728780000|2022-02-13 05:06:20|330.37|327.47|330.32|327.42|330.37|327.47|330.31|327.41|11
1644728790000|2022-02-13 05:06:30|330.31|327.41|330.33|327.43|330.33|327.43|330.31|327.41|9
1644728800000|2022-02-13 05:06:40|330.31|327.41|330.38|327.48|330.38|327.48|330.31|327.41|8
1644728810000|2022-02-13 05:06:50|330.39|327.49|330.38|327.48|330.4|327.5|330.37|327.47|15
1644728820000|2022-02-13 05:07:00|330.39|327.49|330.37|327.47|330.39|327.49|330.35|327.45|8
1644728830000|2022-02-13 05:07:10|330.38|327.48|330.41|327.51|330.41|327.51|330.37|327.47|8
1644728840000|2022-02-13 05:07:20|330.43|327.53|330.66|327.76|330.69|327.79|330.43|327.53|20
1644728850000|2022-02-13 05:07:30|330.68|327.78|330.73|327.83|330.73|327.83|330.65|327.75|10
1644728860000|2022-02-13 05:07:40|330.72|327.82|330.71|327.81|330.73|327.83|330.71|327.81|4
1644728870000|2022-02-13 05:07:50|330.72|327.82|330.73|327.83|330.73|327.83|330.71|327.81|8
1644728880000|2022-02-13 05:08:00|330.74|327.84|330.87|327.97|330.87|327.97|330.74|327.84|17
1644728890000|2022-02-13 05:08:10|330.88|327.98|330.91|328.01|330.92|328.02|330.87|327.97|11
1644728900000|2022-02-13 05:08:20|330.9|328|330.89|327.99|330.9|328|330.89|327.99|2
1644728910000|2022-02-13 05:08:30|330.9|328|330.81|327.91|330.9|328|330.8|327.9|10
1644728920000|2022-02-13 05:08:40|330.8|327.9|330.61|327.71|330.8|327.9|330.61|327.71|15
1644728930000|2022-02-13 05:08:50|330.62|327.72|330.57|327.67|330.64|327.74|330.57|327.67|17
1644728940000|2022-02-13 05:09:00|330.56|327.66|330.62|327.72|330.66|327.76|330.56|327.66|20
1644728950000|2022-02-13 05:09:10|330.61|327.71|330.61|327.71|330.62|327.72|330.56|327.66|17
1644728960000|2022-02-13 05:09:20|330.59|327.69|330.47|327.57|330.6|327.7|330.47|327.57|21
1644728970000|2022-02-13 05:09:30|330.48|327.58|330.51|327.61|330.51|327.61|330.48|327.58|10
1644728980000|2022-02-13 05:09:40|330.52|327.62|330.52|327.62|330.53|327.63|330.49|327.59|12
1644728990000|2022-02-13 05:09:50|330.5|327.6|330.52|327.62|330.52|327.62|330.46|327.56|7
1644729000000|2022-02-13 05:10:00|330.51|327.61|330.27|327.37|330.53|327.63|330.27|327.37|19
1644729010000|2022-02-13 05:10:10|330.29|327.39|330.44|327.54|330.44|327.54|330.29|327.39|6
1644729020000|2022-02-13 05:10:20|330.46|327.56|330.4|327.5|330.48|327.58|330.28|327.38|20
1644729030000|2022-02-13 05:10:30|330.39|327.49|330.31|327.41|330.39|327.49|330.29|327.39|16
1644729040000|2022-02-13 05:10:40|330.3|327.4|330.29|327.39|330.3|327.4|330.29|327.39|2
1644729050000|2022-02-13 05:10:50|330.32|327.42|330.42|327.52|330.42|327.52|330.3|327.4|16
1644729060000|2022-02-13 05:11:00|330.43|327.53|330.46|327.56|330.47|327.57|330.42|327.52|10
1644729070000|2022-02-13 05:11:10|330.45|327.55|330.46|327.56|330.46|327.56|330.45|327.55|6
1644729080000|2022-02-13 05:11:20|330.45|327.55|330.35|327.45|330.45|327.55|330.34|327.44|10
1644729090000|2022-02-13 05:11:30|330.34|327.44|330.33|327.43|330.35|327.45|330.32|327.42|9
1644729100000|2022-02-13 05:11:40|330.32|327.42|330.31|327.41|330.38|327.48|330.28|327.38|10
1644729110000|2022-02-13 05:11:50|330.3|327.4|330.09|327.19|330.31|327.41|330.09|327.19|23
1644729120000|2022-02-13 05:12:00|330.08|327.18|329.96|327.06|330.08|327.18|329.96|327.06|18
1644729130000|2022-02-13 05:12:10|329.95|327.05|329.95|327.05|330.06|327.16|329.94|327.04|12
1644729140000|2022-02-13 05:12:20|329.9|327|329.97|327.07|329.97|327.07|329.89|326.99|12
1644729150000|2022-02-13 05:12:30|329.98|327.08|329.9|327|329.98|327.08|329.89|326.99|12
1644729160000|2022-02-13 05:12:40|329.92|327.02|329.98|327.08|330.01|327.11|329.89|326.99|23
1644729170000|2022-02-13 05:12:50|329.99|327.09|330.15|327.25|330.15|327.25|329.99|327.09|13
1644729180000|2022-02-13 05:13:00|330.17|327.27|330.2|327.3|330.2|327.3|330.17|327.27|6
1644729190000|2022-02-13 05:13:10|330.21|327.31|330.3|327.4|330.3|327.4|330.2|327.3|11
1644729200000|2022-02-13 05:13:20|330.29|327.39|330.27|327.37|330.32|327.42|330.27|327.37|13
1644729210000|2022-02-13 05:13:30|330.28|327.38|330.28|327.38|330.28|327.38|330.28|327.38|1
1644729220000|2022-02-13 05:13:40|330.27|327.37|330.29|327.39|330.3|327.4|330.23|327.33|10
1644729230000|2022-02-13 05:13:50|330.27|327.37|330.36|327.46|330.36|327.46|330.27|327.37|6
1644729240000|2022-02-13 05:14:00|330.39|327.49|330.34|327.44|330.4|327.5|330.32|327.42|22
1644729250000|2022-02-13 05:14:10|330.33|327.43|330.24|327.34|330.33|327.43|330.21|327.31|11
1644729260000|2022-02-13 05:14:20|330.23|327.33|330.22|327.32|330.23|327.33|330.22|327.32|2
1644729270000|2022-02-13 05:14:30|330.21|327.31|330.14|327.24|330.21|327.31|330.07|327.17|22
1644729280000|2022-02-13 05:14:40|330.11|327.21|330.02|327.12|330.12|327.22|330.01|327.11|13
1644729290000|2022-02-13 05:14:50|330.01|327.11|330.07|327.17|330.14|327.24|330.01|327.11|24
1644729300000|2022-02-13 05:15:00|330.08|327.18|329.91|327.01|330.08|327.18|329.91|327.01|19
1644729310000|2022-02-13 05:15:10|329.9|327|329.93|327.03|329.96|327.06|329.89|326.99|15
1644729320000|2022-02-13 05:15:20|329.92|327.02|329.88|326.98|329.94|327.04|329.88|326.98|17
1644729330000|2022-02-13 05:15:30|329.87|326.97|329.77|326.87|329.87|326.97|329.77|326.87|14
1644729340000|2022-02-13 05:15:40|329.76|326.86|329.76|326.86|329.78|326.88|329.76|326.86|7
1644729350000|2022-02-13 05:15:50|329.75|326.85|329.68|326.78|329.76|326.86|329.59|326.69|15
1644729360000|2022-02-13 05:16:00|329.66|326.76|329.64|326.74|329.66|326.76|329.54|326.64|20
1644729370000|2022-02-13 05:16:10|329.65|326.75|329.38|326.48|329.74|326.84|329.38|326.48|26
1644729380000|2022-02-13 05:16:20|329.39|326.49|329.34|326.44|329.42|326.52|329.34|326.44|18
1644729390000|2022-02-13 05:16:30|329.33|326.43|329.4|326.5|329.4|326.5|329.28|326.38|21
1644729400000|2022-02-13 05:16:40|329.39|326.49|329.58|326.68|329.58|326.68|329.39|326.49|24
1644729410000|2022-02-13 05:16:50|329.57|326.67|329.58|326.68|329.61|326.71|329.56|326.66|14
1644729420000|2022-02-13 05:17:00|329.59|326.69|329.54|326.64|329.59|326.69|329.51|326.61|19
1644729430000|2022-02-13 05:17:10|329.55|326.65|329.58|326.68|329.59|326.69|329.55|326.65|7
1644729440000|2022-02-13 05:17:20|329.59|326.69|329.47|326.57|329.59|326.69|329.47|326.57|15
1644729450000|2022-02-13 05:17:30|329.43|326.53|329.31|326.41|329.43|326.53|329.3|326.4|12
1644729460000|2022-02-13 05:17:40|329.3|326.4|329.28|326.38|329.3|326.4|329.28|326.38|5
1644729470000|2022-02-13 05:17:50|329.27|326.37|329.18|326.28|329.27|326.37|329.17|326.27|11
1644729480000|2022-02-13 05:18:00|329.25|326.35|329.26|326.36|329.27|326.37|329.21|326.31|16
1644729490000|2022-02-13 05:18:10|329.24|326.34|329.25|326.35|329.25|326.35|329.24|326.34|4
1644729500000|2022-02-13 05:18:20|329.28|326.38|329.29|326.39|329.29|326.39|329.27|326.37|6
1644729510000|2022-02-13 05:18:30|329.3|326.4|329.26|326.36|329.31|326.41|329.22|326.32|11
1644729520000|2022-02-13 05:18:40|329.25|326.35|329.27|326.37|329.27|326.37|329.22|326.32|13
1644729530000|2022-02-13 05:18:50|329.26|326.36|329.36|326.46|329.36|326.46|329.26|326.36|12
1644729540000|2022-02-13 05:19:00|329.35|326.45|329.36|326.46|329.36|326.46|329.35|326.45|6
1644729550000|2022-02-13 05:19:10|329.35|326.45|329.31|326.41|329.36|326.46|329.31|326.41|12
1644729560000|2022-02-13 05:19:20|329.32|326.42|329.42|326.52|329.42|326.52|329.3|326.4|9
1644729570000|2022-02-13 05:19:30|329.41|326.51|329.43|326.53|329.45|326.55|329.4|326.5|13
1644729580000|2022-02-13 05:19:40|329.42|326.52|329.42|326.52|329.42|326.52|329.41|326.51|7
1644729590000|2022-02-13 05:19:50|329.41|326.51|329.42|326.52|329.42|326.52|329.41|326.51|2
1644729600000|2022-02-13 05:20:00|329.44|326.54|329.45|326.55|329.46|326.56|329.43|326.53|14
1644729610000|2022-02-13 05:20:10|329.44|326.54|329.42|326.52|329.46|326.56|329.4|326.5|12
1644729620000|2022-02-13 05:20:20|329.41|326.51|329.42|326.52|329.42|326.52|329.41|326.51|2
1644729640000|2022-02-13 05:20:40|329.43|326.53|329.43|326.53|329.44|326.54|329.41|326.51|6
1644729650000|2022-02-13 05:20:50|329.42|326.52|329.42|326.52|329.45|326.55|329.42|326.52|4
1644729660000|2022-02-13 05:21:00|329.44|326.54|329.43|326.53|329.44|326.54|329.42|326.52|4
1644729670000|2022-02-13 05:21:10|329.42|326.52|329.49|326.59|329.5|326.6|329.42|326.52|8
1644729680000|2022-02-13 05:21:20|329.48|326.58|329.4|326.5|329.48|326.58|329.39|326.49|15
1644729690000|2022-02-13 05:21:30|329.41|326.51|329.33|326.43|329.41|326.51|329.33|326.43|8
1644729700000|2022-02-13 05:21:40|329.34|326.44|329.27|326.37|329.34|326.44|329.27|326.37|7
1644729710000|2022-02-13 05:21:50|329.28|326.38|329.29|326.39|329.31|326.41|329.26|326.36|5
1644729720000|2022-02-13 05:22:00|329.28|326.38|329.41|326.51|329.42|326.52|329.28|326.38|7
1644729730000|2022-02-13 05:22:10|329.4|326.5|329.39|326.49|329.4|326.5|329.37|326.47|10
1644729740000|2022-02-13 05:22:20|329.37|326.47|329.36|326.46|329.37|326.47|329.35|326.45|10
1644729750000|2022-02-13 05:22:30|329.35|326.45|329.36|326.46|329.36|326.46|329.35|326.45|12
1644729760000|2022-02-13 05:22:40|329.38|326.48|329.37|326.47|329.38|326.48|329.37|326.47|2
1644729770000|2022-02-13 05:22:50|329.36|326.46|329.36|326.46|329.37|326.47|329.33|326.43|7
1644729780000|2022-02-13 05:23:00|329.34|326.44|329.44|326.54|329.44|326.54|329.34|326.44|9
1644729790000|2022-02-13 05:23:10|329.45|326.55|329.44|326.54|329.45|326.55|329.44|326.54|6
1644729800000|2022-02-13 05:23:20|329.45|326.55|329.42|326.52|329.45|326.55|329.42|326.52|6
1644729810000|2022-02-13 05:23:30|329.43|326.53|329.42|326.52|329.43|326.53|329.42|326.52|8
1644729820000|2022-02-13 05:23:40|329.43|326.53|329.42|326.52|329.43|326.53|329.42|326.52|6
1644729840000|2022-02-13 05:24:00|329.41|326.51|329.34|326.44|329.42|326.52|329.33|326.43|14
1644729850000|2022-02-13 05:24:10|329.33|326.43|329.29|326.39|329.34|326.44|329.28|326.38|9
1644729860000|2022-02-13 05:24:20|329.28|326.38|329.28|326.38|329.29|326.39|329.28|326.38|3
1644729870000|2022-02-13 05:24:30|329.27|326.37|329.25|326.35|329.27|326.37|329.24|326.34|7
1644729880000|2022-02-13 05:24:40|329.26|326.36|329.3|326.4|329.35|326.45|329.25|326.35|9
1644729890000|2022-02-13 05:24:50|329.32|326.42|329.32|326.42|329.32|326.42|329.32|326.42|1
1644729900000|2022-02-13 05:25:00|329.3|326.4|329.27|326.37|329.3|326.4|329.25|326.35|9
1644729910000|2022-02-13 05:25:10|329.28|326.38|329.28|326.38|329.28|326.38|329.28|326.38|1
1644729930000|2022-02-13 05:25:30|329.27|326.37|329.26|326.36|329.28|326.38|329.26|326.36|4
1644729940000|2022-02-13 05:25:40|329.27|326.37|329.26|326.36|329.27|326.37|329.26|326.36|2
1644729950000|2022-02-13 05:25:50|329.27|326.37|329.29|326.39|329.34|326.44|329.27|326.37|7
1644729960000|2022-02-13 05:26:00|329.28|326.38|329.3|326.4|329.3|326.4|329.27|326.37|3
1644729970000|2022-02-13 05:26:10|329.32|326.42|329.33|326.43|329.33|326.43|329.31|326.41|6
1644729980000|2022-02-13 05:26:20|329.35|326.45|329.37|326.47|329.41|326.51|329.33|326.43|10
1644729990000|2022-02-13 05:26:30|329.38|326.48|329.36|326.46|329.39|326.49|329.36|326.46|11
1644730000000|2022-02-13 05:26:40|329.37|326.47|329.46|326.56|329.46|326.56|329.37|326.47|8
1644730010000|2022-02-13 05:26:50|329.44|326.54|329.46|326.56|329.48|326.58|329.44|326.54|12
1644730020000|2022-02-13 05:27:00|329.42|326.52|329.51|326.61|329.51|326.61|329.41|326.51|4
1644730030000|2022-02-13 05:27:10|329.53|326.63|329.55|326.65|329.55|326.65|329.52|326.62|4
1644730040000|2022-02-13 05:27:20|329.53|326.63|329.5|326.6|329.53|326.63|329.5|326.6|2
1644730050000|2022-02-13 05:27:30|329.53|326.63|329.52|326.62|329.53|326.63|329.52|326.62|6
1644730060000|2022-02-13 05:27:40|329.5|326.6|329.48|326.58|329.52|326.62|329.48|326.58|6
1644730070000|2022-02-13 05:27:50|329.5|326.6|329.54|326.64|329.57|326.67|329.5|326.6|17
1644730080000|2022-02-13 05:28:00|329.53|326.63|329.53|326.63|329.55|326.65|329.53|326.63|12
1644730090000|2022-02-13 05:28:10|329.52|326.62|329.54|326.64|329.55|326.65|329.52|326.62|3
1644730100000|2022-02-13 05:28:20|329.53|326.63|329.53|326.63|329.53|326.63|329.53|326.63|1
1644730110000|2022-02-13 05:28:30|329.55|326.65|329.43|326.53|329.55|326.65|329.36|326.46|18
1644730120000|2022-02-13 05:28:40|329.42|326.52|329.45|326.55|329.45|326.55|329.42|326.52|11
1644730130000|2022-02-13 05:28:50|329.46|326.56|329.46|326.56|329.46|326.56|329.46|326.56|1
1644730140000|2022-02-13 05:29:00|329.47|326.57|329.7|326.8|329.7|326.8|329.47|326.57|15
1644730150000|2022-02-13 05:29:10|329.71|326.81|329.68|326.78|329.71|326.81|329.66|326.76|10
1644730160000|2022-02-13 05:29:20|329.69|326.79|329.72|326.82|329.73|326.83|329.69|326.79|10
1644730170000|2022-02-13 05:29:30|329.73|326.83|329.72|326.82|329.74|326.84|329.71|326.81|6
1644730180000|2022-02-13 05:29:40|329.73|326.83|329.74|326.84|329.77|326.87|329.72|326.82|17
1644730190000|2022-02-13 05:29:50|329.76|326.86|329.73|326.83|329.78|326.88|329.73|326.83|18
1644730200000|2022-02-13 05:30:00|329.74|326.84|329.82|326.92|329.82|326.92|329.71|326.81|9
1644730210000|2022-02-13 05:30:10|329.83|326.93|329.68|326.78|329.83|326.93|329.68|326.78|8
1644730220000|2022-02-13 05:30:20|329.69|326.79|329.67|326.77|329.69|326.79|329.67|326.77|7
1644730230000|2022-02-13 05:30:30|329.68|326.78|329.67|326.77|329.68|326.78|329.67|326.77|2
1644730240000|2022-02-13 05:30:40|329.66|326.76|329.65|326.75|329.69|326.79|329.64|326.74|10
1644730250000|2022-02-13 05:30:50|329.61|326.71|329.56|326.66|329.63|326.73|329.55|326.65|12
1644730260000|2022-02-13 05:31:00|329.6|326.7|329.65|326.75|329.67|326.77|329.59|326.69|11
1644730270000|2022-02-13 05:31:10|329.64|326.74|329.65|326.75|329.66|326.76|329.64|326.74|4
1644730280000|2022-02-13 05:31:20|329.66|326.76|329.65|326.75|329.66|326.76|329.65|326.75|4
1644730290000|2022-02-13 05:31:30|329.66|326.76|329.81|326.91|329.82|326.92|329.65|326.75|12
1644730300000|2022-02-13 05:31:40|329.79|326.89|329.8|326.9|329.81|326.91|329.75|326.85|11
1644730310000|2022-02-13 05:31:50|329.79|326.89|329.78|326.88|329.82|326.92|329.77|326.87|20
1644730320000|2022-02-13 05:32:00|329.79|326.89|329.88|326.98|329.91|327.01|329.78|326.88|8
1644730330000|2022-02-13 05:32:10|329.87|326.97|329.93|327.03|329.95|327.05|329.87|326.97|12
1644730340000|2022-02-13 05:32:20|329.94|327.04|329.96|327.06|329.97|327.07|329.93|327.03|8
1644730350000|2022-02-13 05:32:30|329.99|327.09|329.99|327.09|330|327.1|329.96|327.06|11
1644730360000|2022-02-13 05:32:40|329.98|327.08|330.08|327.18|330.08|327.18|329.98|327.08|3
1644730370000|2022-02-13 05:32:50|330.07|327.17|330.09|327.19|330.12|327.22|330.07|327.17|11
1644730380000|2022-02-13 05:33:00|330.1|327.2|330.09|327.19|330.11|327.21|330.09|327.19|4
1644730390000|2022-02-13 05:33:10|330.11|327.21|329.89|326.99|330.11|327.21|329.89|326.99|15
1644730400000|2022-02-13 05:33:20|329.9|327|329.9|327|329.94|327.04|329.89|326.99|7
1644730410000|2022-02-13 05:33:30|329.89|326.99|329.91|327.01|329.91|327.01|329.89|326.99|5
1644730420000|2022-02-13 05:33:40|329.9|327|329.91|327.01|329.91|327.01|329.9|327|8
1644730430000|2022-02-13 05:33:50|329.9|327|329.91|327.01|329.91|327.01|329.9|327|2
1644730440000|2022-02-13 05:34:00|329.97|327.07|330.04|327.14|330.06|327.16|329.96|327.06|20
1644730450000|2022-02-13 05:34:10|330.05|327.15|330.01|327.11|330.08|327.18|330|327.1|12
1644730460000|2022-02-13 05:34:20|330.02|327.12|330.09|327.19|330.09|327.19|330|327.1|4
1644730470000|2022-02-13 05:34:30|330.1|327.2|330.13|327.23|330.13|327.23|330.09|327.19|5
1644730480000|2022-02-13 05:34:40|330.14|327.24|330.16|327.26|330.2|327.3|330.14|327.24|10
1644730490000|2022-02-13 05:34:50|330.17|327.27|330.16|327.26|330.2|327.3|330.16|327.26|7
1644730500000|2022-02-13 05:35:00|330.15|327.25|330.15|327.25|330.15|327.25|330.13|327.23|7
1644730510000|2022-02-13 05:35:10|330.14|327.24|330.17|327.27|330.19|327.29|330.12|327.22|10
1644730520000|2022-02-13 05:35:20|330.18|327.28|330.06|327.16|330.18|327.28|330.04|327.14|16
1644730530000|2022-02-13 05:35:30|330.05|327.15|330.06|327.16|330.06|327.16|330.05|327.15|4
1644730540000|2022-02-13 05:35:40|330.11|327.21|330.07|327.17|330.11|327.21|330.06|327.16|6
1644730550000|2022-02-13 05:35:50|330.06|327.16|330.06|327.16|330.07|327.17|330.05|327.15|9
1644730560000|2022-02-13 05:36:00|330.05|327.15|330.09|327.19|330.09|327.19|330.04|327.14|11
1644730570000|2022-02-13 05:36:10|330.08|327.18|330.1|327.2|330.11|327.21|330.08|327.18|24
1644730580000|2022-02-13 05:36:20|330.11|327.21|330.11|327.21|330.11|327.21|330.1|327.2|21
1644730590000|2022-02-13 05:36:30|330.12|327.22|330.21|327.31|330.21|327.31|330.11|327.21|20
1644730600000|2022-02-13 05:36:40|330.18|327.28|330.2|327.3|330.26|327.36|330.17|327.27|16
1644730610000|2022-02-13 05:36:50|330.18|327.28|330.22|327.32|330.22|327.32|330.18|327.28|8
1644730620000|2022-02-13 05:37:00|330.2|327.3|330.34|327.44|330.39|327.49|330.17|327.27|24
1644730630000|2022-02-13 05:37:10|330.33|327.43|330.32|327.42|330.36|327.46|330.3|327.4|11
1644730640000|2022-02-13 05:37:20|330.33|327.43|330.31|327.41|330.34|327.44|330.3|327.4|15
1644730650000|2022-02-13 05:37:30|330.32|327.42|330.33|327.43|330.35|327.45|330.31|327.41|7
1644730660000|2022-02-13 05:37:40|330.34|327.44|330.26|327.36|330.34|327.44|330.26|327.36|16
1644730670000|2022-02-13 05:37:50|330.25|327.35|330.33|327.43|330.33|327.43|330.25|327.35|18
1644730680000|2022-02-13 05:38:00|330.31|327.41|330.31|327.41|330.33|327.43|330.28|327.38|10
1644730690000|2022-02-13 05:38:10|330.3|327.4|330.42|327.52|330.45|327.55|330.3|327.4|15
1644730700000|2022-02-13 05:38:20|330.41|327.51|330.35|327.45|330.44|327.54|330.34|327.44|17
1644730710000|2022-02-13 05:38:30|330.34|327.44|330.26|327.36|330.35|327.45|330.22|327.32|22
1644730720000|2022-02-13 05:38:40|330.25|327.35|330.21|327.31|330.27|327.37|330.18|327.28|20
1644730730000|2022-02-13 05:38:50|330.2|327.3|330.23|327.33|330.23|327.33|330.17|327.27|18
1644730740000|2022-02-13 05:39:00|330.22|327.32|330.11|327.21|330.23|327.33|330.11|327.21|19
1644730750000|2022-02-13 05:39:10|330.1|327.2|329.97|327.07|330.1|327.2|329.93|327.03|15
1644730760000|2022-02-13 05:39:20|329.96|327.06|329.93|327.03|329.99|327.09|329.93|327.03|15
1644730770000|2022-02-13 05:39:30|329.91|327.01|329.95|327.05|329.97|327.07|329.91|327.01|14
1644730780000|2022-02-13 05:39:40|329.94|327.04|329.93|327.03|329.96|327.06|329.91|327.01|17
1644730790000|2022-02-13 05:39:50|329.98|327.08|330.14|327.24|330.14|327.24|329.98|327.08|17
1644730800000|2022-02-13 05:40:00|330.15|327.25|330.15|327.25|330.16|327.26|330.13|327.23|7
1644730810000|2022-02-13 05:40:10|330.16|327.26|330.19|327.29|330.19|327.29|330.16|327.26|2
1644730820000|2022-02-13 05:40:20|330.18|327.28|330.16|327.26|330.19|327.29|330.16|327.26|8
1644730830000|2022-02-13 05:40:30|330.13|327.23|330.14|327.24|330.15|327.25|330.04|327.14|16
1644730840000|2022-02-13 05:40:40|330.13|327.23|330.18|327.28|330.18|327.28|330.13|327.23|9
1644730850000|2022-02-13 05:40:50|330.17|327.27|330.14|327.24|330.17|327.27|330.14|327.24|4
1644730860000|2022-02-13 05:41:00|330.15|327.25|330.15|327.25|330.15|327.25|330.15|327.25|1
1644730870000|2022-02-13 05:41:10|330.14|327.24|330.28|327.38|330.31|327.41|330.14|327.24|14
1644730880000|2022-02-13 05:41:20|330.34|327.44|330.39|327.49|330.4|327.5|330.34|327.44|4
1644730890000|2022-02-13 05:41:30|330.36|327.46|330.42|327.52|330.42|327.52|330.36|327.46|5
1644730900000|2022-02-13 05:41:40|330.4|327.5|330.39|327.49|330.4|327.5|330.39|327.49|4
1644730910000|2022-02-13 05:41:50|330.38|327.48|330.62|327.72|330.65|327.75|330.38|327.48|11
1644730920000|2022-02-13 05:42:00|330.6|327.7|330.63|327.73|330.63|327.73|330.6|327.7|10
1644730930000|2022-02-13 05:42:10|330.59|327.69|330.61|327.71|330.63|327.73|330.59|327.69|7
1644730940000|2022-02-13 05:42:20|330.6|327.7|330.6|327.7|330.65|327.75|330.59|327.69|5
1644730950000|2022-02-13 05:42:30|330.62|327.72|330.62|327.72|330.68|327.78|330.61|327.71|11
1644730960000|2022-02-13 05:42:40|330.61|327.71|330.61|327.71|330.65|327.75|330.6|327.7|8
1644730970000|2022-02-13 05:42:50|330.6|327.7|330.58|327.68|330.6|327.7|330.58|327.68|8
1644730980000|2022-02-13 05:43:00|330.59|327.69|330.48|327.58|330.6|327.7|330.47|327.57|12
1644730990000|2022-02-13 05:43:10|330.49|327.59|330.48|327.58|330.52|327.62|330.43|327.53|15
1644731000000|2022-02-13 05:43:20|330.47|327.57|330.5|327.6|330.52|327.62|330.44|327.54|17
1644731010000|2022-02-13 05:43:30|330.49|327.59|330.43|327.53|330.51|327.61|330.42|327.52|19
1644731020000|2022-02-13 05:43:40|330.42|327.52|330.46|327.56|330.48|327.58|330.42|327.52|6
1644731030000|2022-02-13 05:43:50|330.44|327.54|330.45|327.55|330.48|327.58|330.42|327.52|19
1644731040000|2022-02-13 05:44:00|330.47|327.57|330.64|327.74|330.64|327.74|330.42|327.52|19
1644731050000|2022-02-13 05:44:10|330.63|327.73|330.6|327.7|330.65|327.75|330.59|327.69|11
1644731060000|2022-02-13 05:44:20|330.59|327.69|330.6|327.7|330.64|327.74|330.58|327.68|11
1644731070000|2022-02-13 05:44:30|330.61|327.71|330.62|327.72|330.66|327.76|330.58|327.68|20
1644731080000|2022-02-13 05:44:40|330.61|327.71|330.63|327.73|330.63|327.73|330.59|327.69|8
1644731090000|2022-02-13 05:44:50|330.62|327.72|330.61|327.71|330.63|327.73|330.6|327.7|6
1644731100000|2022-02-13 05:45:00|330.6|327.7|330.61|327.71|330.61|327.71|330.6|327.7|2
1644731110000|2022-02-13 05:45:10|330.63|327.73|330.62|327.72|330.63|327.73|330.61|327.71|7
1644731120000|2022-02-13 05:45:20|330.63|327.73|330.42|327.52|330.63|327.73|330.41|327.51|19
1644731130000|2022-02-13 05:45:30|330.39|327.49|330.33|327.43|330.42|327.52|330.32|327.42|17
1644731140000|2022-02-13 05:45:40|330.36|327.46|330.31|327.41|330.37|327.47|330.31|327.41|16
1644731150000|2022-02-13 05:45:50|330.32|327.42|330.31|327.41|330.38|327.48|330.29|327.39|15
1644731160000|2022-02-13 05:46:00|330.32|327.42|330.42|327.52|330.42|327.52|330.31|327.41|10
1644731170000|2022-02-13 05:46:10|330.39|327.49|330.39|327.49|330.41|327.51|330.35|327.45|11
1644731180000|2022-02-13 05:46:20|330.37|327.47|330.38|327.48|330.41|327.51|330.35|327.45|12
1644731190000|2022-02-13 05:46:30|330.37|327.47|330.29|327.39|330.42|327.52|330.28|327.38|20
1644731200000|2022-02-13 05:46:40|330.31|327.41|329.89|326.99|330.31|327.41|329.75|326.85|32
1644731210000|2022-02-13 05:46:50|329.86|326.96|329.7|326.8|329.88|326.98|329.7|326.8|24
1644731220000|2022-02-13 05:47:00|329.69|326.79|329.74|326.84|329.81|326.91|329.69|326.79|19
1644731230000|2022-02-13 05:47:10|329.71|326.81|329.57|326.67|329.71|326.81|329.57|326.67|15
1644731240000|2022-02-13 05:47:20|329.58|326.68|329.62|326.72|329.63|326.73|329.44|326.54|15
1644731250000|2022-02-13 05:47:30|329.61|326.71|329.62|326.72|329.63|326.73|329.61|326.71|8
1644731260000|2022-02-13 05:47:40|329.61|326.71|329.64|326.74|329.64|326.74|329.61|326.71|4
1644731270000|2022-02-13 05:47:50|329.65|326.75|329.63|326.73|329.65|326.75|329.63|326.73|5
1644731280000|2022-02-13 05:48:00|329.66|326.76|329.68|326.78|329.68|326.78|329.66|326.76|9
1644731290000|2022-02-13 05:48:10|329.67|326.77|329.84|326.94|329.85|326.95|329.65|326.75|14
1644731300000|2022-02-13 05:48:20|329.75|326.85|329.79|326.89|329.82|326.92|329.75|326.85|12
1644731310000|2022-02-13 05:48:30|329.8|326.9|329.72|326.82|329.8|326.9|329.71|326.81|19
1644731320000|2022-02-13 05:48:40|329.73|326.83|329.78|326.88|329.79|326.89|329.72|326.82|11
1644731330000|2022-02-13 05:48:50|329.79|326.89|329.77|326.87|329.84|326.94|329.77|326.87|17
1644731340000|2022-02-13 05:49:00|329.76|326.86|329.94|327.04|329.94|327.04|329.76|326.86|19
1644731350000|2022-02-13 05:49:10|329.93|327.03|329.92|327.02|329.97|327.07|329.92|327.02|10
1644731360000|2022-02-13 05:49:20|329.95|327.05|329.99|327.09|330.01|327.11|329.9|327|11
1644731370000|2022-02-13 05:49:30|330|327.1|329.99|327.09|330.02|327.12|329.99|327.09|4
1644731380000|2022-02-13 05:49:40|329.98|327.08|329.98|327.08|330.02|327.12|329.98|327.08|10
1644731390000|2022-02-13 05:49:50|330.05|327.15|330.08|327.18|330.08|327.18|330.05|327.15|6
1644731400000|2022-02-13 05:50:00|330.07|327.17|329.96|327.06|330.07|327.17|329.96|327.06|12
1644731410000|2022-02-13 05:50:10|329.97|327.07|329.98|327.08|329.99|327.09|329.96|327.06|9
1644731420000|2022-02-13 05:50:20|329.97|327.07|329.97|327.07|329.98|327.08|329.97|327.07|3
1644731430000|2022-02-13 05:50:30|330.01|327.11|329.98|327.08|330.01|327.11|329.95|327.05|15
1644731440000|2022-02-13 05:50:40|329.97|327.07|329.97|327.07|330.01|327.11|329.96|327.06|12
1644731450000|2022-02-13 05:50:50|329.96|327.06|329.95|327.05|330|327.1|329.95|327.05|8
1644731460000|2022-02-13 05:51:00|329.94|327.04|329.95|327.05|329.98|327.08|329.93|327.03|12
1644731470000|2022-02-13 05:51:10|329.94|327.04|329.95|327.05|329.97|327.07|329.93|327.03|12
1644731480000|2022-02-13 05:51:20|329.94|327.04|329.87|326.97|329.95|327.05|329.87|326.97|13
1644731490000|2022-02-13 05:51:30|329.92|327.02|329.88|326.98|329.92|327.02|329.86|326.96|15
1644731500000|2022-02-13 05:51:40|329.87|326.97|329.87|326.97|329.87|326.97|329.86|326.96|3
1644731510000|2022-02-13 05:51:50|329.86|326.96|329.86|326.96|329.9|327|329.82|326.92|13
1644731520000|2022-02-13 05:52:00|329.85|326.95|329.99|327.09|329.99|327.09|329.84|326.94|16
1644731530000|2022-02-13 05:52:10|329.98|327.08|329.99|327.09|330.02|327.12|329.98|327.08|13
1644731540000|2022-02-13 05:52:20|329.98|327.08|330.06|327.16|330.11|327.21|329.98|327.08|19
1644731550000|2022-02-13 05:52:30|330.07|327.17|330.03|327.13|330.07|327.17|330.03|327.13|11
1644731560000|2022-02-13 05:52:40|330.04|327.14|330.06|327.16|330.08|327.18|330.04|327.14|8
1644731570000|2022-02-13 05:52:50|330.02|327.12|330.09|327.19|330.12|327.22|330.02|327.12|13
1644731580000|2022-02-13 05:53:00|330.08|327.18|330.19|327.29|330.2|327.3|330.08|327.18|20
1644731590000|2022-02-13 05:53:10|330.2|327.3|330.14|327.24|330.2|327.3|330.14|327.24|6
1644731600000|2022-02-13 05:53:20|330.15|327.25|330.2|327.3|330.23|327.33|330.14|327.24|10
1644731610000|2022-02-13 05:53:30|330.21|327.31|330.2|327.3|330.22|327.32|330.17|327.27|10
1644731620000|2022-02-13 05:53:40|330.21|327.31|330.17|327.27|330.24|327.34|330.14|327.24|9
1644731630000|2022-02-13 05:53:50|330.15|327.25|330.33|327.43|330.33|327.43|330.15|327.25|13
1644731640000|2022-02-13 05:54:00|330.32|327.42|330.15|327.25|330.32|327.42|330.14|327.24|18
1644731650000|2022-02-13 05:54:10|330.17|327.27|330.18|327.28|330.19|327.29|330.16|327.26|15
1644731660000|2022-02-13 05:54:20|330.2|327.3|330.3|327.4|330.43|327.53|330.17|327.27|24
1644731670000|2022-02-13 05:54:30|330.27|327.37|330.36|327.46|330.37|327.47|330.27|327.37|14
1644731680000|2022-02-13 05:54:40|330.39|327.49|330.35|327.45|330.39|327.49|330.3|327.4|13
1644731690000|2022-02-13 05:54:50|330.41|327.51|330.37|327.47|330.45|327.55|330.3|327.4|23
1644731700000|2022-02-13 05:55:00|330.36|327.46|330.42|327.52|330.45|327.55|330.36|327.46|17
1644731710000|2022-02-13 05:55:10|330.41|327.51|330.39|327.49|330.42|327.52|330.37|327.47|12
1644731720000|2022-02-13 05:55:20|330.38|327.48|330.38|327.48|330.4|327.5|330.32|327.42|14
1644731730000|2022-02-13 05:55:30|330.36|327.46|330.34|327.44|330.37|327.47|330.28|327.38|16
1644731740000|2022-02-13 05:55:40|330.33|327.43|330.31|327.41|330.37|327.47|330.31|327.41|10
1644731750000|2022-02-13 05:55:50|330.3|327.4|330.31|327.41|330.31|327.41|330.3|327.4|4
1644731770000|2022-02-13 05:56:10|330.3|327.4|330.26|327.36|330.31|327.41|330.26|327.36|7
1644731780000|2022-02-13 05:56:20|330.27|327.37|330.23|327.33|330.27|327.37|330.22|327.32|15
1644731790000|2022-02-13 05:56:30|330.28|327.38|330.3|327.4|330.37|327.47|330.28|327.38|13
1644731800000|2022-02-13 05:56:40|330.31|327.41|330.3|327.4|330.31|327.41|330.3|327.4|2
1644731810000|2022-02-13 05:56:50|330.31|327.41|330.3|327.4|330.31|327.41|330.27|327.37|10
1644731820000|2022-02-13 05:57:00|330.29|327.39|330.3|327.4|330.32|327.42|330.29|327.39|9
1644731830000|2022-02-13 05:57:10|330.36|327.46|330.33|327.43|330.36|327.46|330.32|327.42|7
1644731840000|2022-02-13 05:57:20|330.39|327.49|330.39|327.49|330.39|327.49|330.37|327.47|9
1644731850000|2022-02-13 05:57:30|330.4|327.5|330.41|327.51|330.41|327.51|330.4|327.5|4
1644731860000|2022-02-13 05:57:40|330.39|327.49|330.32|327.42|330.41|327.51|330.32|327.42|13
1644731870000|2022-02-13 05:57:50|330.33|327.43|330.4|327.5|330.4|327.5|330.33|327.43|11
1644731880000|2022-02-13 05:58:00|330.41|327.51|330.45|327.55|330.48|327.58|330.38|327.48|10
1644731890000|2022-02-13 05:58:10|330.46|327.56|330.45|327.55|330.49|327.59|330.45|327.55|9
1644731900000|2022-02-13 05:58:20|330.49|327.59|330.54|327.64|330.54|327.64|330.46|327.56|7
1644731910000|2022-02-13 05:58:30|330.56|327.66|330.54|327.64|330.56|327.66|330.54|327.64|3
1644731920000|2022-02-13 05:58:40|330.53|327.63|330.61|327.71|330.61|327.71|330.53|327.63|11
1644731930000|2022-02-13 05:58:50|330.62|327.72|330.54|327.64|330.62|327.72|330.53|327.63|14
1644731940000|2022-02-13 05:59:00|330.55|327.65|330.49|327.59|330.57|327.67|330.49|327.59|13
1644731950000|2022-02-13 05:59:10|330.48|327.58|330.28|327.38|330.5|327.6|330.28|327.38|22
1644731960000|2022-02-13 05:59:20|330.27|327.37|330.29|327.39|330.32|327.42|330.26|327.36|19
1644731970000|2022-02-13 05:59:30|330.31|327.41|330.29|327.39|330.35|327.45|330.29|327.39|17
1644731980000|2022-02-13 05:59:40|330.3|327.4|330.31|327.41|330.34|327.44|330.27|327.37|14
1644731990000|2022-02-13 05:59:50|330.29|327.39|330.29|327.39|330.32|327.42|330.29|327.39|10
1644732000000|2022-02-13 06:00:00|330.3|327.4|330.29|327.39|330.34|327.44|330.29|327.39|15
1644732010000|2022-02-13 06:00:10|330.31|327.41|329.96|327.06|330.31|327.41|329.96|327.06|25
1644732020000|2022-02-13 06:00:20|329.97|327.07|330.13|327.23|330.13|327.23|329.94|327.04|22
1644732030000|2022-02-13 06:00:30|330.14|327.24|330.11|327.21|330.15|327.25|330.11|327.21|7
1644732040000|2022-02-13 06:00:40|330.1|327.2|330.13|327.23|330.14|327.24|330.1|327.2|12
1644732050000|2022-02-13 06:00:50|330.12|327.22|330.17|327.27|330.17|327.27|330.12|327.22|3
1644732060000|2022-02-13 06:01:00|330.16|327.26|330.15|327.25|330.16|327.26|330.14|327.24|6
1644732070000|2022-02-13 06:01:10|330.14|327.24|330.06|327.16|330.14|327.24|330.06|327.16|14
1644732080000|2022-02-13 06:01:20|330.07|327.17|330.11|327.21|330.17|327.27|330.06|327.16|18
1644732090000|2022-02-13 06:01:30|330.1|327.2|330.09|327.19|330.1|327.2|330.08|327.18|12
1644732100000|2022-02-13 06:01:40|330.1|327.2|330.16|327.26|330.16|327.26|330.1|327.2|4
1644732110000|2022-02-13 06:01:50|330.15|327.25|330.19|327.29|330.2|327.3|330.14|327.24|14
1644732120000|2022-02-13 06:02:00|330.18|327.28|330.1|327.2|330.18|327.28|330.1|327.2|10
1644732130000|2022-02-13 06:02:10|330.09|327.19|330.14|327.24|330.15|327.25|330.01|327.11|18
1644732140000|2022-02-13 06:02:20|330.13|327.23|330.05|327.15|330.13|327.23|330.05|327.15|9
1644732150000|2022-02-13 06:02:30|330.06|327.16|330.12|327.22|330.16|327.26|330.06|327.16|9
1644732160000|2022-02-13 06:02:40|330.13|327.23|330.12|327.22|330.21|327.31|330.11|327.21|18
1644732170000|2022-02-13 06:02:50|330.13|327.23|330.15|327.25|330.15|327.25|330.12|327.22|10
1644732180000|2022-02-13 06:03:00|330.14|327.24|330.11|327.21|330.14|327.24|330.11|327.21|4
1644732190000|2022-02-13 06:03:10|330.14|327.24|330.15|327.25|330.15|327.25|330.13|327.23|4
1644732200000|2022-02-13 06:03:20|330.14|327.24|330.08|327.18|330.14|327.24|330.07|327.17|7
1644732210000|2022-02-13 06:03:30|330.09|327.19|330.16|327.26|330.17|327.27|330.08|327.18|11
1644732220000|2022-02-13 06:03:40|330.14|327.24|330.1|327.2|330.15|327.25|330.08|327.18|5
1644732230000|2022-02-13 06:03:50|330.09|327.19|330.02|327.12|330.09|327.19|330.01|327.11|13
1644732240000|2022-02-13 06:04:00|329.99|327.09|330.01|327.11|330.07|327.17|329.99|327.09|10
1644732250000|2022-02-13 06:04:10|330.02|327.12|330.05|327.15|330.05|327.15|330.01|327.11|10
1644732260000|2022-02-13 06:04:20|330.04|327.14|330.1|327.2|330.13|327.23|330.04|327.14|15
1644732270000|2022-02-13 06:04:30|330.09|327.19|330.11|327.21|330.12|327.22|330.09|327.19|8
1644732280000|2022-02-13 06:04:40|330.15|327.25|330.22|327.32|330.24|327.34|330.15|327.25|11
1644732290000|2022-02-13 06:04:50|330.23|327.33|330.23|327.33|330.24|327.34|330.23|327.33|3
1644732300000|2022-02-13 06:05:00|330.22|327.32|330.13|327.23|330.22|327.32|330.11|327.21|18
1644732310000|2022-02-13 06:05:10|330.12|327.22|330.12|327.22|330.13|327.23|330.1|327.2|15
1644732320000|2022-02-13 06:05:20|330.13|327.23|330.12|327.22|330.13|327.23|330.12|327.22|8
1644732330000|2022-02-13 06:05:30|330.11|327.21|330.08|327.18|330.11|327.21|330.07|327.17|7
1644732340000|2022-02-13 06:05:40|330.07|327.17|330.08|327.18|330.08|327.18|330.07|327.17|2
1644732350000|2022-02-13 06:05:50|330.09|327.19|330.08|327.18|330.1|327.2|330.08|327.18|6
1644732360000|2022-02-13 06:06:00|330.09|327.19|330.06|327.16|330.09|327.19|330.06|327.16|5
1644732370000|2022-02-13 06:06:10|330.05|327.15|330.03|327.13|330.05|327.15|330.01|327.11|6
1644732380000|2022-02-13 06:06:20|330.04|327.14|329.96|327.06|330.04|327.14|329.96|327.06|18
1644732390000|2022-02-13 06:06:30|329.94|327.04|330.01|327.11|330.01|327.11|329.91|327.01|19
1644732400000|2022-02-13 06:06:40|330.02|327.12|330|327.1|330.02|327.12|329.99|327.09|9
1644732410000|2022-02-13 06:06:50|330.01|327.11|330.03|327.13|330.06|327.16|330.01|327.11|9
1644732420000|2022-02-13 06:07:00|330.04|327.14|330.04|327.14|330.04|327.14|330.03|327.13|3
1644732440000|2022-02-13 06:07:20|330.03|327.13|330.04|327.14|330.05|327.15|330.03|327.13|4
1644732450000|2022-02-13 06:07:30|330.03|327.13|329.99|327.09|330.03|327.13|329.99|327.09|4
1644732460000|2022-02-13 06:07:40|330|327.1|329.98|327.08|330|327.1|329.98|327.08|3
1644732470000|2022-02-13 06:07:50|329.99|327.09|330|327.1|330|327.1|329.99|327.09|2
1644732480000|2022-02-13 06:08:00|329.99|327.09|329.96|327.06|329.99|327.09|329.96|327.06|6
1644732490000|2022-02-13 06:08:10|329.97|327.07|329.94|327.04|329.97|327.07|329.93|327.03|9
1644732500000|2022-02-13 06:08:20|329.95|327.05|329.92|327.02|329.95|327.05|329.92|327.02|6
1644732510000|2022-02-13 06:08:30|329.93|327.03|329.92|327.02|329.93|327.03|329.91|327.01|4
1644732520000|2022-02-13 06:08:40|329.98|327.08|330.09|327.19|330.1|327.2|329.98|327.08|7
1644732530000|2022-02-13 06:08:50|330.1|327.2|330.05|327.15|330.11|327.21|330.05|327.15|12
1644732540000|2022-02-13 06:09:00|330.09|327.19|330.1|327.2|330.12|327.22|330.08|327.18|12
1644732550000|2022-02-13 06:09:10|330.09|327.19|330.13|327.23|330.13|327.23|330.09|327.19|9
1644732560000|2022-02-13 06:09:20|330.12|327.22|330.11|327.21|330.14|327.24|330.1|327.2|10
1644732570000|2022-02-13 06:09:30|330.1|327.2|330.13|327.23|330.13|327.23|330.1|327.2|8
1644732580000|2022-02-13 06:09:40|330.12|327.22|330.13|327.23|330.13|327.23|330.12|327.22|6
1644732590000|2022-02-13 06:09:50|330.14|327.24|330.09|327.19|330.14|327.24|330.08|327.18|11
1644732600000|2022-02-13 06:10:00|330.1|327.2|330.07|327.17|330.11|327.21|330.07|327.17|14
1644732620000|2022-02-13 06:10:20|330.06|327.16|330.07|327.17|330.07|327.17|330.06|327.16|4
1644732630000|2022-02-13 06:10:30|330.08|327.18|330.08|327.18|330.08|327.18|330.08|327.18|1
1644732650000|2022-02-13 06:10:50|330.09|327.19|330.08|327.18|330.09|327.19|330.06|327.16|10
1644732660000|2022-02-13 06:11:00|330.09|327.19|330.09|327.19|330.09|327.19|330.08|327.18|3
1644732670000|2022-02-13 06:11:10|330.1|327.2|330.09|327.19|330.1|327.2|330.07|327.17|9
1644732680000|2022-02-13 06:11:20|330.08|327.18|330.09|327.19|330.09|327.19|330.08|327.18|4
1644732690000|2022-02-13 06:11:30|330.08|327.18|330.12|327.22|330.13|327.23|330.08|327.18|13
1644732700000|2022-02-13 06:11:40|330.11|327.21|330.15|327.25|330.15|327.25|330.11|327.21|11
1644732710000|2022-02-13 06:11:50|330.17|327.27|330.2|327.3|330.23|327.33|330.17|327.27|6
1644732720000|2022-02-13 06:12:00|330.27|327.37|330.31|327.41|330.34|327.44|330.27|327.37|15
1644732730000|2022-02-13 06:12:10|330.32|327.42|330.45|327.55|330.47|327.57|330.31|327.41|11
1644732740000|2022-02-13 06:12:20|330.44|327.54|330.21|327.31|330.45|327.55|330.2|327.3|17
1644732750000|2022-02-13 06:12:30|330.2|327.3|330.16|327.26|330.21|327.31|330.16|327.26|11
1644732760000|2022-02-13 06:12:40|330.13|327.23|330.19|327.29|330.22|327.32|330.13|327.23|8
1644732770000|2022-02-13 06:12:50|330.2|327.3|330.16|327.26|330.2|327.3|330.15|327.25|9
1644732780000|2022-02-13 06:13:00|330.17|327.27|330.15|327.25|330.17|327.27|330.14|327.24|10
1644732790000|2022-02-13 06:13:10|330.16|327.26|330.23|327.33|330.28|327.38|330.16|327.26|13
1644732800000|2022-02-13 06:13:20|330.24|327.34|330.13|327.23|330.27|327.37|330.13|327.23|10
1644732810000|2022-02-13 06:13:30|330.11|327.21|330.13|327.23|330.14|327.24|330.11|327.21|7
1644732820000|2022-02-13 06:13:40|330.12|327.22|330.19|327.29|330.19|327.29|330.1|327.2|15
1644732830000|2022-02-13 06:13:50|330.2|327.3|330.3|327.4|330.3|327.4|330.2|327.3|11
1644732840000|2022-02-13 06:14:00|330.26|327.36|330.27|327.37|330.34|327.44|330.26|327.36|17
1644732850000|2022-02-13 06:14:10|330.28|327.38|330.29|327.39|330.3|327.4|330.27|327.37|8
1644732860000|2022-02-13 06:14:20|330.3|327.4|330.27|327.37|330.3|327.4|330.27|327.37|7
1644732870000|2022-02-13 06:14:30|330.26|327.36|330.29|327.39|330.29|327.39|330.26|327.36|9
1644732880000|2022-02-13 06:14:40|330.28|327.38|330.29|327.39|330.3|327.4|330.27|327.37|8
1644732890000|2022-02-13 06:14:50|330.3|327.4|330.29|327.39|330.3|327.4|330.28|327.38|8
1644732900000|2022-02-13 06:15:00|330.3|327.4|330.16|327.26|330.3|327.4|330.16|327.26|15
1644732910000|2022-02-13 06:15:10|330.15|327.25|329.92|327.02|330.15|327.25|329.91|327.01|18
1644732920000|2022-02-13 06:15:20|329.93|327.03|330.03|327.13|330.03|327.13|329.92|327.02|10
1644732930000|2022-02-13 06:15:30|330.04|327.14|330.05|327.15|330.05|327.15|330.02|327.12|6
1644732940000|2022-02-13 06:15:40|330.06|327.16|330.06|327.16|330.08|327.18|330.05|327.15|7
1644732950000|2022-02-13 06:15:50|330.07|327.17|330.07|327.17|330.07|327.17|330.06|327.16|3
1644732960000|2022-02-13 06:16:00|330.06|327.16|330.06|327.16|330.07|327.17|330.06|327.16|3
1644732970000|2022-02-13 06:16:10|330.07|327.17|330.09|327.19|330.12|327.22|330.07|327.17|8
1644732980000|2022-02-13 06:16:20|330.1|327.2|330.15|327.25|330.15|327.25|330.09|327.19|7
1644732990000|2022-02-13 06:16:30|330.17|327.27|330.25|327.35|330.25|327.35|330.16|327.26|13
1644733000000|2022-02-13 06:16:40|330.24|327.34|330.25|327.35|330.26|327.36|330.24|327.34|7
1644733010000|2022-02-13 06:16:50|330.26|327.36|330.23|327.33|330.26|327.36|330.21|327.31|6
1644733020000|2022-02-13 06:17:00|330.24|327.34|330.17|327.27|330.25|327.35|330.17|327.27|12
1644733030000|2022-02-13 06:17:10|330.18|327.28|330.17|327.27|330.18|327.28|330.15|327.25|6
1644733040000|2022-02-13 06:17:20|330.19|327.29|330.09|327.19|330.19|327.29|330.08|327.18|14
1644733050000|2022-02-13 06:17:30|330.08|327.18|330.08|327.18|330.08|327.18|330.08|327.18|1
1644733060000|2022-02-13 06:17:40|330.05|327.15|329.99|327.09|330.05|327.15|329.96|327.06|15
1644733070000|2022-02-13 06:17:50|329.96|327.06|329.92|327.02|329.99|327.09|329.91|327.01|11
1644733080000|2022-02-13 06:18:00|329.91|327.01|329.83|326.93|329.91|327.01|329.82|326.92|12
1644733090000|2022-02-13 06:18:10|329.81|326.91|329.82|326.92|329.84|326.94|329.8|326.9|18
1644733100000|2022-02-13 06:18:20|329.83|326.93|329.85|326.95|329.86|326.96|329.81|326.91|16
1644733110000|2022-02-13 06:18:30|329.84|326.94|329.7|326.8|329.85|326.95|329.7|326.8|14
1644733120000|2022-02-13 06:18:40|329.69|326.79|329.67|326.77|329.7|326.8|329.65|326.75|10
1644733130000|2022-02-13 06:18:50|329.66|326.76|329.59|326.69|329.67|326.77|329.59|326.69|16
1644733140000|2022-02-13 06:19:00|329.61|326.71|329.67|326.77|329.67|326.77|329.61|326.71|6
1644733150000|2022-02-13 06:19:10|329.68|326.78|329.68|326.78|329.68|326.78|329.66|326.76|7
1644733160000|2022-02-13 06:19:20|329.69|326.79|329.64|326.74|329.69|326.79|329.63|326.73|13
1644733170000|2022-02-13 06:19:30|329.65|326.75|329.66|326.76|329.67|326.77|329.65|326.75|4
1644733180000|2022-02-13 06:19:40|329.75|326.85|329.84|326.94|329.84|326.94|329.75|326.85|17
1644733190000|2022-02-13 06:19:50|329.85|326.95|329.86|326.96|329.87|326.97|329.84|326.94|11
1644733200000|2022-02-13 06:20:00|329.88|326.98|329.9|327|329.91|327.01|329.86|326.96|12
1644733210000|2022-02-13 06:20:10|329.91|327.01|330.03|327.13|330.19|327.29|329.9|327|17
1644733220000|2022-02-13 06:20:20|330.04|327.14|329.94|327.04|330.07|327.17|329.93|327.03|11
1644733230000|2022-02-13 06:20:30|329.95|327.05|329.92|327.02|329.96|327.06|329.92|327.02|3
1644733240000|2022-02-13 06:20:40|329.93|327.03|330.01|327.11|330.03|327.13|329.93|327.03|12
1644733250000|2022-02-13 06:20:50|330.02|327.12|330.02|327.12|330.02|327.12|330.01|327.11|11
1644733260000|2022-02-13 06:21:00|330.01|327.11|330.01|327.11|330.02|327.12|330.01|327.11|9
1644733270000|2022-02-13 06:21:10|330.02|327.12|330|327.1|330.02|327.12|330|327.1|9
1644733280000|2022-02-13 06:21:20|329.99|327.09|330.01|327.11|330.01|327.11|329.99|327.09|9
1644733290000|2022-02-13 06:21:30|330|327.1|329.99|327.09|330|327.1|329.99|327.09|2
1644733300000|2022-02-13 06:21:40|330|327.1|329.99|327.09|330|327.1|329.99|327.09|2
1644733310000|2022-02-13 06:21:50|330|327.1|330.17|327.27|330.25|327.35|329.99|327.09|10
1644733320000|2022-02-13 06:22:00|330.19|327.29|330.18|327.28|330.19|327.29|330.16|327.26|9
1644733330000|2022-02-13 06:22:10|330.15|327.25|330.08|327.18|330.18|327.28|330.08|327.18|8
1644733340000|2022-02-13 06:22:20|330.07|327.17|330.04|327.14|330.1|327.2|330.04|327.14|13
1644733350000|2022-02-13 06:22:30|330.03|327.13|330.03|327.13|330.04|327.14|330.02|327.12|11
1644733360000|2022-02-13 06:22:40|330.04|327.14|330.05|327.15|330.05|327.15|330.03|327.13|8
1644733370000|2022-02-13 06:22:50|330.08|327.18|330.05|327.15|330.12|327.22|330.03|327.13|15
1644733380000|2022-02-13 06:23:00|330.04|327.14|330.02|327.12|330.04|327.14|330.01|327.11|6
1644733390000|2022-02-13 06:23:10|330.01|327.11|329.96|327.06|330.01|327.11|329.96|327.06|7
1644733400000|2022-02-13 06:23:20|329.97|327.07|329.95|327.05|329.97|327.07|329.95|327.05|5
1644733410000|2022-02-13 06:23:30|329.94|327.04|329.94|327.04|329.95|327.05|329.94|327.04|3
1644733420000|2022-02-13 06:23:40|329.93|327.03|329.92|327.02|329.94|327.04|329.92|327.02|4
1644733430000|2022-02-13 06:23:50|329.93|327.03|329.92|327.02|329.93|327.03|329.91|327.01|4
1644733440000|2022-02-13 06:24:00|329.93|327.03|329.9|327|329.93|327.03|329.89|326.99|5
1644733450000|2022-02-13 06:24:10|329.93|327.03|329.89|326.99|329.94|327.04|329.88|326.98|9
1644733460000|2022-02-13 06:24:20|329.9|327|329.9|327|329.91|327.01|329.89|326.99|7
1644733470000|2022-02-13 06:24:30|329.91|327.01|329.9|327|329.91|327.01|329.87|326.97|10
1644733480000|2022-02-13 06:24:40|329.89|326.99|329.89|326.99|329.9|327|329.89|326.99|3
1644733490000|2022-02-13 06:24:50|329.88|326.98|329.85|326.95|329.88|326.98|329.84|326.94|6
1644733500000|2022-02-13 06:25:00|329.86|326.96|329.86|326.96|329.86|326.96|329.85|326.95|3
1644733510000|2022-02-13 06:25:10|329.87|326.97|329.56|326.66|329.87|326.97|329.56|326.66|11
1644733520000|2022-02-13 06:25:20|329.58|326.68|329.5|326.6|329.58|326.68|329.47|326.57|16
1644733530000|2022-02-13 06:25:30|329.49|326.59|329.35|326.45|329.51|326.61|329.35|326.45|17
1644733540000|2022-02-13 06:25:40|329.36|326.46|329.31|326.41|329.36|326.46|329.31|326.41|4
1644733550000|2022-02-13 06:25:50|329.32|326.42|329.38|326.48|329.38|326.48|329.28|326.38|11
1644733560000|2022-02-13 06:26:00|329.39|326.49|329.35|326.45|329.39|326.49|329.34|326.44|9
1644733570000|2022-02-13 06:26:10|329.36|326.46|329.37|326.47|329.37|326.47|329.35|326.45|8
1644733580000|2022-02-13 06:26:20|329.38|326.48|329.42|326.52|329.47|326.57|329.38|326.48|9
1644733590000|2022-02-13 06:26:30|329.48|326.58|329.49|326.59|329.5|326.6|329.48|326.58|7
1644733600000|2022-02-13 06:26:40|329.48|326.58|329.52|326.62|329.52|326.62|329.47|326.57|12
1644733620000|2022-02-13 06:27:00|329.53|326.63|329.43|326.53|329.53|326.63|329.39|326.49|12
1644733630000|2022-02-13 06:27:10|329.4|326.5|329.39|326.49|329.4|326.5|329.39|326.49|4
1644733640000|2022-02-13 06:27:20|329.38|326.48|329.37|326.47|329.41|326.51|329.36|326.46|6
1644733650000|2022-02-13 06:27:30|329.35|326.45|329.35|326.45|329.35|326.45|329.34|326.44|5
1644733660000|2022-02-13 06:27:40|329.36|326.46|329.36|326.46|329.36|326.46|329.36|326.46|1
1644733670000|2022-02-13 06:27:50|329.35|326.45|329.38|326.48|329.39|326.49|329.35|326.45|4
1644733680000|2022-02-13 06:28:00|329.39|326.49|329.39|326.49|329.39|326.49|329.38|326.48|5
1644733690000|2022-02-13 06:28:10|329.38|326.48|329.48|326.58|329.48|326.58|329.38|326.48|8
1644733700000|2022-02-13 06:28:20|329.47|326.57|329.42|326.52|329.47|326.57|329.41|326.51|5
1644733710000|2022-02-13 06:28:30|329.43|326.53|329.29|326.39|329.43|326.53|329.28|326.38|15
1644733720000|2022-02-13 06:28:40|329.28|326.38|329.25|326.35|329.32|326.42|329.24|326.34|16
1644733730000|2022-02-13 06:28:50|329.26|326.36|329.28|326.38|329.28|326.38|329.26|326.36|7
1644733740000|2022-02-13 06:29:00|329.3|326.4|329.43|326.53|329.44|326.54|329.29|326.39|18
1644733750000|2022-02-13 06:29:10|329.42|326.52|329.4|326.5|329.43|326.53|329.4|326.5|9
1644733760000|2022-02-13 06:29:20|329.41|326.51|329.41|326.51|329.43|326.53|329.4|326.5|14
1644733770000|2022-02-13 06:29:30|329.43|326.53|329.47|326.57|329.47|326.57|329.43|326.53|10
1644733780000|2022-02-13 06:29:40|329.45|326.55|329.46|326.56|329.48|326.58|329.44|326.54|11
1644733790000|2022-02-13 06:29:50|329.48|326.58|329.46|326.56|329.49|326.59|329.46|326.56|16
1644733800000|2022-02-13 06:30:00|329.49|326.59|329.67|326.77|329.67|326.77|329.46|326.56|16
1644733810000|2022-02-13 06:30:10|329.66|326.76|329.64|326.74|329.67|326.77|329.64|326.74|7
1644733820000|2022-02-13 06:30:20|329.65|326.75|329.66|326.76|329.66|326.76|329.63|326.73|8
1644733830000|2022-02-13 06:30:30|329.63|326.73|329.66|326.76|329.66|326.76|329.58|326.68|11
1644733840000|2022-02-13 06:30:40|329.65|326.75|329.66|326.76|329.66|326.76|329.65|326.75|4
1644733850000|2022-02-13 06:30:50|329.65|326.75|329.72|326.82|329.72|326.82|329.65|326.75|13
1644733860000|2022-02-13 06:31:00|329.7|326.8|329.72|326.82|329.75|326.85|329.69|326.79|14
1644733870000|2022-02-13 06:31:10|329.7|326.8|329.72|326.82|329.72|326.82|329.69|326.79|9
1644733880000|2022-02-13 06:31:20|329.7|326.8|329.5|326.6|329.71|326.81|329.5|326.6|14
1644733890000|2022-02-13 06:31:30|329.51|326.61|329.51|326.61|329.52|326.62|329.5|326.6|10
1644733900000|2022-02-13 06:31:40|329.5|326.6|329.43|326.53|329.5|326.6|329.39|326.49|15
1644733910000|2022-02-13 06:31:50|329.42|326.52|329.4|326.5|329.43|326.53|329.38|326.48|12
1644733920000|2022-02-13 06:32:00|329.32|326.42|329.21|326.31|329.32|326.42|329.19|326.29|10
1644733930000|2022-02-13 06:32:10|329.2|326.3|329.09|326.19|329.2|326.3|329.09|326.19|10
1644733940000|2022-02-13 06:32:20|329.1|326.2|329.22|326.32|329.22|326.32|329.07|326.17|18
1644733950000|2022-02-13 06:32:30|329.23|326.33|329.31|326.41|329.31|326.41|329.22|326.32|18
1644733960000|2022-02-13 06:32:40|329.32|326.42|329.38|326.48|329.39|326.49|329.32|326.42|16
1644733970000|2022-02-13 06:32:50|329.39|326.49|329.4|326.5|329.4|326.5|329.38|326.48|4
1644733980000|2022-02-13 06:33:00|329.38|326.48|329.4|326.5|329.4|326.5|329.38|326.48|2
1644733990000|2022-02-13 06:33:10|329.41|326.51|329.51|326.61|329.54|326.64|329.41|326.51|12
1644734000000|2022-02-13 06:33:20|329.52|326.62|329.51|326.61|329.53|326.63|329.5|326.6|12
1644734010000|2022-02-13 06:33:30|329.5|326.6|329.52|326.62|329.52|326.62|329.5|326.6|3
1644734020000|2022-02-13 06:33:40|329.54|326.64|329.38|326.48|329.54|326.64|329.37|326.47|11
1644734030000|2022-02-13 06:33:50|329.37|326.47|329.38|326.48|329.38|326.48|329.35|326.45|7
1644734040000|2022-02-13 06:34:00|329.39|326.49|329.4|326.5|329.41|326.51|329.39|326.49|6
1644734050000|2022-02-13 06:34:10|329.41|326.51|329.37|326.47|329.41|326.51|329.36|326.46|11
1644734060000|2022-02-13 06:34:20|329.38|326.48|329.36|326.46|329.38|326.48|329.36|326.46|3
1644734070000|2022-02-13 06:34:30|329.35|326.45|329.37|326.47|329.37|326.47|329.35|326.45|5
1644734090000|2022-02-13 06:34:50|329.38|326.48|329.43|326.53|329.43|326.53|329.33|326.43|16
1644734100000|2022-02-13 06:35:00|329.36|326.46|329.42|326.52|329.43|326.53|329.36|326.46|11
1644734110000|2022-02-13 06:35:10|329.43|326.53|329.5|326.6|329.5|326.6|329.36|326.46|11
1644734120000|2022-02-13 06:35:20|329.51|326.61|329.57|326.67|329.57|326.67|329.44|326.54|14
1644734130000|2022-02-13 06:35:30|329.58|326.68|329.64|326.74|329.64|326.74|329.47|326.57|13
1644734140000|2022-02-13 06:35:40|329.65|326.75|329.67|326.77|329.67|326.77|329.65|326.75|6
1644734150000|2022-02-13 06:35:50|329.66|326.76|329.67|326.77|329.77|326.87|329.66|326.76|11
1644734160000|2022-02-13 06:36:00|329.71|326.81|329.69|326.79|329.77|326.87|329.65|326.75|13
1644734170000|2022-02-13 06:36:10|329.72|326.82|329.85|326.95|329.85|326.95|329.71|326.81|16
1644734180000|2022-02-13 06:36:20|329.86|326.96|329.82|326.92|329.92|327.02|329.77|326.87|20
1644734190000|2022-02-13 06:36:30|329.85|326.95|330.05|327.15|330.05|327.15|329.85|326.95|14
1644734200000|2022-02-13 06:36:40|329.96|327.06|329.9|327|330|327.1|329.89|326.99|23
1644734210000|2022-02-13 06:36:50|329.87|326.97|329.88|326.98|329.93|327.03|329.86|326.96|18
1644734220000|2022-02-13 06:37:00|329.9|327|330.16|327.26|330.2|327.3|329.89|326.99|27
1644734230000|2022-02-13 06:37:10|330.17|327.27|330.23|327.33|330.27|327.37|330.14|327.24|23
1644734240000|2022-02-13 06:37:20|330.24|327.34|330.17|327.27|330.27|327.37|330.17|327.27|14
1644734250000|2022-02-13 06:37:30|330.18|327.28|330.17|327.27|330.19|327.29|330.15|327.25|19
1644734260000|2022-02-13 06:37:40|330.18|327.28|330.21|327.31|330.21|327.31|330.18|327.28|7
1644734270000|2022-02-13 06:37:50|330.22|327.32|330.22|327.32|330.22|327.32|330.22|327.32|1
1644734280000|2022-02-13 06:38:00|330.21|327.31|330.25|327.35|330.25|327.35|330.19|327.29|7
1644734290000|2022-02-13 06:38:10|330.26|327.36|330.26|327.36|330.4|327.5|330.24|327.34|22
1644734300000|2022-02-13 06:38:20|330.27|327.37|330.29|327.39|330.35|327.45|330.26|327.36|16
1644734310000|2022-02-13 06:38:30|330.28|327.38|330.29|327.39|330.3|327.4|330.25|327.35|13
1644734320000|2022-02-13 06:38:40|330.3|327.4|330.13|327.23|330.3|327.4|330.1|327.2|12
1644734330000|2022-02-13 06:38:50|330.14|327.24|330.27|327.37|330.3|327.4|330.14|327.24|14
1644734340000|2022-02-13 06:39:00|330.3|327.4|330.31|327.41|330.35|327.45|330.3|327.4|18
1644734350000|2022-02-13 06:39:10|330.32|327.42|330.36|327.46|330.36|327.46|330.32|327.42|5
1644734360000|2022-02-13 06:39:20|330.33|327.43|330.31|327.41|330.35|327.45|330.29|327.39|19
1644734370000|2022-02-13 06:39:30|330.3|327.4|330.18|327.28|330.32|327.42|330.17|327.27|15
1644734380000|2022-02-13 06:39:40|330.17|327.27|330.27|327.37|330.29|327.39|330.16|327.26|19
1644734390000|2022-02-13 06:39:50|330.26|327.36|330.2|327.3|330.26|327.36|330.2|327.3|14
1644734400000|2022-02-13 06:40:00|330.19|327.29|330.25|327.35|330.25|327.35|330.18|327.28|12
1644734410000|2022-02-13 06:40:10|330.26|327.36|330.23|327.33|330.26|327.36|330.2|327.3|10
1644734420000|2022-02-13 06:40:20|330.21|327.31|330.24|327.34|330.26|327.36|330.21|327.31|13
1644734430000|2022-02-13 06:40:30|330.26|327.36|330.29|327.39|330.33|327.43|330.23|327.33|20
1644734440000|2022-02-13 06:40:40|330.32|327.42|330.35|327.45|330.36|327.46|330.32|327.42|7
1644734450000|2022-02-13 06:40:50|330.33|327.43|330.32|327.42|330.36|327.46|330.31|327.41|9
1644734460000|2022-02-13 06:41:00|330.33|327.43|330.33|327.43|330.34|327.44|330.32|327.42|5
1644734470000|2022-02-13 06:41:10|330.31|327.41|330.28|327.38|330.31|327.41|330.28|327.38|2
1644734480000|2022-02-13 06:41:20|330.27|327.37|330.27|327.37|330.29|327.39|330.25|327.35|11
1644734490000|2022-02-13 06:41:30|330.28|327.38|330.27|327.37|330.29|327.39|330.26|327.36|9
1644734500000|2022-02-13 06:41:40|330.25|327.35|330.28|327.38|330.29|327.39|330.25|327.35|6
1644734510000|2022-02-13 06:41:50|330.27|327.37|330.28|327.38|330.28|327.38|330.25|327.35|11
1644734520000|2022-02-13 06:42:00|330.29|327.39|330.37|327.47|330.38|327.48|330.29|327.39|11
1644734530000|2022-02-13 06:42:10|330.38|327.48|330.38|327.48|330.39|327.49|330.38|327.48|5
1644734540000|2022-02-13 06:42:20|330.39|327.49|330.29|327.39|330.4|327.5|330.29|327.39|13
1644734550000|2022-02-13 06:42:30|330.28|327.38|330.3|327.4|330.3|327.4|330.28|327.38|3
1644734560000|2022-02-13 06:42:40|330.31|327.41|330.38|327.48|330.38|327.48|330.31|327.41|4
1644734570000|2022-02-13 06:42:50|330.39|327.49|330.39|327.49|330.4|327.5|330.36|327.46|9
1644734580000|2022-02-13 06:43:00|330.4|327.5|330.4|327.5|330.4|327.5|330.34|327.44|9
1644734590000|2022-02-13 06:43:10|330.43|327.53|330.5|327.6|330.5|327.6|330.41|327.51|18
1644734600000|2022-02-13 06:43:20|330.51|327.61|330.46|327.56|330.51|327.61|330.41|327.51|9
1644734610000|2022-02-13 06:43:30|330.48|327.58|330.38|327.48|330.48|327.58|330.37|327.47|13
1644734620000|2022-02-13 06:43:40|330.39|327.49|330.36|327.46|330.39|327.49|330.36|327.46|15
1644734630000|2022-02-13 06:43:50|330.38|327.48|330.4|327.5|330.41|327.51|330.37|327.47|9
1644734640000|2022-02-13 06:44:00|330.41|327.51|330.47|327.57|330.48|327.58|330.37|327.47|12
1644734650000|2022-02-13 06:44:10|330.48|327.58|330.52|327.62|330.53|327.63|330.48|327.58|11
1644734660000|2022-02-13 06:44:20|330.49|327.59|330.54|327.64|330.64|327.74|330.49|327.59|24
1644734670000|2022-02-13 06:44:30|330.55|327.65|330.58|327.68|330.59|327.69|330.55|327.65|9
1644734680000|2022-02-13 06:44:40|330.59|327.69|330.59|327.69|330.59|327.69|330.56|327.66|7
1644734690000|2022-02-13 06:44:50|330.56|327.66|330.58|327.68|330.59|327.69|330.56|327.66|5
1644734700000|2022-02-13 06:45:00|330.59|327.69|330.59|327.69|330.59|327.69|330.56|327.66|5
1644734710000|2022-02-13 06:45:10|330.6|327.7|330.43|327.53|330.6|327.7|330.43|327.53|16
1644734720000|2022-02-13 06:45:20|330.42|327.52|330.45|327.55|330.46|327.56|330.4|327.5|16
1644734730000|2022-02-13 06:45:30|330.46|327.56|330.6|327.7|330.61|327.71|330.44|327.54|14
1644734740000|2022-02-13 06:45:40|330.59|327.69|330.56|327.66|330.6|327.7|330.53|327.63|13
1644734750000|2022-02-13 06:45:50|330.57|327.67|330.57|327.67|330.57|327.67|330.53|327.63|7
1644734760000|2022-02-13 06:46:00|330.58|327.68|330.62|327.72|330.63|327.73|330.58|327.68|5
1644734770000|2022-02-13 06:46:10|330.63|327.73|330.7|327.8|330.71|327.81|330.62|327.72|9
1644734780000|2022-02-13 06:46:20|330.71|327.81|330.68|327.78|330.73|327.83|330.68|327.78|18
1644734790000|2022-02-13 06:46:30|330.69|327.79|330.79|327.89|330.79|327.89|330.64|327.74|15
1644734800000|2022-02-13 06:46:40|330.8|327.9|330.9|328|330.91|328.01|330.71|327.81|21
1644734810000|2022-02-13 06:46:50|330.92|328.02|330.93|328.03|330.95|328.05|330.83|327.93|22
1644734820000|2022-02-13 06:47:00|330.95|328.05|330.96|328.06|331.06|328.16|330.86|327.96|27
1644734830000|2022-02-13 06:47:10|330.95|328.05|330.86|327.96|330.98|328.08|330.86|327.96|14
1644734840000|2022-02-13 06:47:20|330.82|327.92|330.79|327.89|330.85|327.95|330.78|327.88|15
1644734850000|2022-02-13 06:47:30|330.78|327.88|330.8|327.9|330.8|327.9|330.76|327.86|11
1644734860000|2022-02-13 06:47:40|330.83|327.93|330.81|327.91|330.86|327.96|330.8|327.9|17
1644734870000|2022-02-13 06:47:50|330.82|327.92|330.84|327.94|330.85|327.95|330.81|327.91|12
1644734880000|2022-02-13 06:48:00|330.92|328.02|331.08|328.18|331.12|328.22|330.92|328.02|19
1644734890000|2022-02-13 06:48:10|331.07|328.17|331.01|328.11|331.07|328.17|331.01|328.11|6
1644734900000|2022-02-13 06:48:20|330.98|328.08|330.91|328.01|330.98|328.08|330.91|328.01|14
1644734910000|2022-02-13 06:48:30|330.9|328|330.89|327.99|330.92|328.02|330.88|327.98|7
1644734920000|2022-02-13 06:48:40|330.88|327.98|330.87|327.97|330.88|327.98|330.86|327.96|7
1644734930000|2022-02-13 06:48:50|330.86|327.96|330.92|328.02|330.92|328.02|330.86|327.96|15
1644734940000|2022-02-13 06:49:00|330.91|328.01|330.89|327.99|330.91|328.01|330.87|327.97|10
1644734950000|2022-02-13 06:49:10|330.88|327.98|330.87|327.97|330.9|328|330.87|327.97|5
1644734960000|2022-02-13 06:49:20|330.9|328|330.75|327.85|330.9|328|330.75|327.85|13
1644734970000|2022-02-13 06:49:30|330.74|327.84|330.72|327.82|330.75|327.85|330.72|327.82|7
1644734980000|2022-02-13 06:49:40|330.66|327.76|330.58|327.68|330.66|327.76|330.58|327.68|6
1644734990000|2022-02-13 06:49:50|330.56|327.66|330.58|327.68|330.59|327.69|330.56|327.66|8
1644735000000|2022-02-13 06:50:00|330.59|327.69|330.59|327.69|330.6|327.7|330.58|327.68|5
1644735010000|2022-02-13 06:50:10|330.6|327.7|330.6|327.7|330.61|327.71|330.59|327.69|5
1644735020000|2022-02-13 06:50:20|330.59|327.69|330.56|327.66|330.59|327.69|330.56|327.66|4
1644735030000|2022-02-13 06:50:30|330.57|327.67|330.41|327.51|330.57|327.67|330.31|327.41|18
1644735040000|2022-02-13 06:50:40|330.42|327.52|330.52|327.62|330.55|327.65|330.41|327.51|17
1644735050000|2022-02-13 06:50:50|330.53|327.63|330.6|327.7|330.6|327.7|330.5|327.6|13
1644735060000|2022-02-13 06:51:00|330.62|327.72|330.62|327.72|330.64|327.74|330.62|327.72|4
1644735070000|2022-02-13 06:51:10|330.63|327.73|330.63|327.73|330.64|327.74|330.61|327.71|10
1644735080000|2022-02-13 06:51:20|330.62|327.72|330.57|327.67|330.63|327.73|330.53|327.63|12
1644735090000|2022-02-13 06:51:30|330.55|327.65|330.57|327.67|330.57|327.67|330.55|327.65|2
1644735100000|2022-02-13 06:51:40|330.54|327.64|330.7|327.8|330.7|327.8|330.52|327.62|15
1644735110000|2022-02-13 06:51:50|330.73|327.83|330.73|327.83|330.78|327.88|330.69|327.79|14
1644735120000|2022-02-13 06:52:00|330.74|327.84|330.79|327.89|330.8|327.9|330.7|327.8|19
1644735130000|2022-02-13 06:52:10|330.8|327.9|330.79|327.89|330.86|327.96|330.69|327.79|21
1644735140000|2022-02-13 06:52:20|330.84|327.94|330.83|327.93|330.85|327.95|330.72|327.82|13
1644735150000|2022-02-13 06:52:30|330.84|327.94|330.75|327.85|330.84|327.94|330.7|327.8|17
1644735160000|2022-02-13 06:52:40|330.76|327.86|330.67|327.77|330.76|327.86|330.67|327.77|10
1644735170000|2022-02-13 06:52:50|330.66|327.76|330.65|327.75|330.66|327.76|330.65|327.75|4
1644735180000|2022-02-13 06:53:00|330.64|327.74|330.61|327.71|330.65|327.75|330.6|327.7|14
1644735190000|2022-02-13 06:53:10|330.59|327.69|330.59|327.69|330.6|327.7|330.59|327.69|3
1644735210000|2022-02-13 06:53:30|330.6|327.7|330.6|327.7|330.6|327.7|330.6|327.7|1
1644735220000|2022-02-13 06:53:40|330.61|327.71|330.63|327.73|330.64|327.74|330.6|327.7|10
1644735230000|2022-02-13 06:53:50|330.64|327.74|330.66|327.76|330.66|327.76|330.6|327.7|10
1644735240000|2022-02-13 06:54:00|330.65|327.75|330.61|327.71|330.69|327.79|330.6|327.7|13
1644735250000|2022-02-13 06:54:10|330.62|327.72|330.61|327.71|330.62|327.72|330.61|327.71|4
1644735260000|2022-02-13 06:54:20|330.62|327.72|330.62|327.72|330.63|327.73|330.61|327.71|10
1644735270000|2022-02-13 06:54:30|330.61|327.71|330.59|327.69|330.63|327.73|330.58|327.68|11
1644735280000|2022-02-13 06:54:40|330.6|327.7|330.53|327.63|330.6|327.7|330.53|327.63|6
1644735290000|2022-02-13 06:54:50|330.54|327.64|330.54|327.64|330.54|327.64|330.54|327.64|1
1644735300000|2022-02-13 06:55:00|330.55|327.65|330.55|327.65|330.55|327.65|330.54|327.64|3
1644735310000|2022-02-13 06:55:10|330.54|327.64|330.44|327.54|330.54|327.64|330.43|327.53|9
1644735320000|2022-02-13 06:55:20|330.43|327.53|330.45|327.55|330.45|327.55|330.43|327.53|7
1644735330000|2022-02-13 06:55:30|330.44|327.54|330.52|327.62|330.52|327.62|330.43|327.53|17
1644735340000|2022-02-13 06:55:40|330.53|327.63|330.52|327.62|330.55|327.65|330.5|327.6|12
1644735350000|2022-02-13 06:55:50|330.5|327.6|330.49|327.59|330.54|327.64|330.49|327.59|16
1644735360000|2022-02-13 06:56:00|330.5|327.6|330.51|327.61|330.53|327.63|330.49|327.59|13
1644735370000|2022-02-13 06:56:10|330.52|327.62|330.46|327.56|330.52|327.62|330.45|327.55|15
1644735380000|2022-02-13 06:56:20|330.49|327.59|330.5|327.6|330.5|327.6|330.42|327.52|7
1644735390000|2022-02-13 06:56:30|330.51|327.61|330.51|327.61|330.51|327.61|330.5|327.6|3
1644735400000|2022-02-13 06:56:40|330.5|327.6|330.49|327.59|330.51|327.61|330.49|327.59|3
1644735410000|2022-02-13 06:56:50|330.5|327.6|330.48|327.58|330.5|327.6|330.46|327.56|4
1644735420000|2022-02-13 06:57:00|330.47|327.57|330.49|327.59|330.5|327.6|330.47|327.57|9
1644735430000|2022-02-13 06:57:10|330.48|327.58|330.42|327.52|330.48|327.58|330.42|327.52|15
1644735440000|2022-02-13 06:57:20|330.41|327.51|330.47|327.57|330.47|327.57|330.41|327.51|3
1644735460000|2022-02-13 06:57:40|330.46|327.56|330.47|327.57|330.47|327.57|330.46|327.56|2
1644735470000|2022-02-13 06:57:50|330.48|327.58|330.49|327.59|330.49|327.59|330.47|327.57|4
1644735480000|2022-02-13 06:58:00|330.5|327.6|330.48|327.58|330.5|327.6|330.45|327.55|5
1644735490000|2022-02-13 06:58:10|330.47|327.57|330.5|327.6|330.5|327.6|330.47|327.57|3
1644735500000|2022-02-13 06:58:20|330.53|327.63|330.5|327.6|330.56|327.66|330.48|327.58|17
1644735510000|2022-02-13 06:58:30|330.51|327.61|330.55|327.65|330.57|327.67|330.49|327.59|14
1644735520000|2022-02-13 06:58:40|330.57|327.67|330.71|327.81|330.75|327.85|330.57|327.67|16
1644735530000|2022-02-13 06:58:50|330.72|327.82|330.68|327.78|330.79|327.89|330.62|327.72|16
1644735540000|2022-02-13 06:59:00|330.71|327.81|330.61|327.71|330.72|327.82|330.61|327.71|6
1644735550000|2022-02-13 06:59:10|330.62|327.72|330.76|327.86|330.76|327.86|330.6|327.7|17
1644735560000|2022-02-13 06:59:20|330.77|327.87|330.76|327.86|330.78|327.88|330.76|327.86|8
1644735570000|2022-02-13 06:59:30|330.78|327.88|330.78|327.88|330.78|327.88|330.77|327.87|3
1644735580000|2022-02-13 06:59:40|330.81|327.91|330.78|327.88|330.81|327.91|330.74|327.84|8
1644735590000|2022-02-13 06:59:50|330.77|327.87|330.8|327.9|330.82|327.92|330.74|327.84|11
1644735600000|2022-02-13 07:00:00|330.81|327.91|330.64|327.74|330.81|327.91|330.63|327.73|17
1644735610000|2022-02-13 07:00:10|330.65|327.75|330.58|327.68|330.65|327.75|330.57|327.67|17
1644735620000|2022-02-13 07:00:20|330.57|327.67|330.62|327.72|330.62|327.72|330.57|327.67|7
1644735630000|2022-02-13 07:00:30|330.63|327.73|330.62|327.72|330.63|327.73|330.61|327.71|3
1644735640000|2022-02-13 07:00:40|330.63|327.73|330.75|327.85|330.76|327.86|330.63|327.73|7
1644735650000|2022-02-13 07:00:50|330.8|327.9|330.88|327.98|330.88|327.98|330.79|327.89|8
1644735660000|2022-02-13 07:01:00|330.9|328|330.87|327.97|330.91|328.01|330.86|327.96|11
1644735670000|2022-02-13 07:01:10|330.9|328|330.89|327.99|330.9|328|330.89|327.99|4
1644735680000|2022-02-13 07:01:20|330.9|328|330.9|328|330.91|328.01|330.9|328|3
1644735690000|2022-02-13 07:01:30|330.89|327.99|330.9|328|330.92|328.02|330.89|327.99|4
1644735700000|2022-02-13 07:01:40|330.91|328.01|330.9|328|330.92|328.02|330.9|328|5
1644735710000|2022-02-13 07:01:50|330.91|328.01|330.91|328.01|330.92|328.02|330.91|328.01|3
1644735720000|2022-02-13 07:02:00|330.92|328.02|330.9|328|330.93|328.03|330.9|328|5
1644735730000|2022-02-13 07:02:10|330.86|327.96|330.81|327.91|330.88|327.98|330.78|327.88|18
1644735740000|2022-02-13 07:02:20|330.82|327.92|330.81|327.91|330.82|327.92|330.81|327.91|4
1644735750000|2022-02-13 07:02:30|330.82|327.92|330.83|327.93|330.85|327.95|330.75|327.85|15
1644735760000|2022-02-13 07:02:40|330.82|327.92|330.79|327.89|330.84|327.94|330.78|327.88|10
1644735770000|2022-02-13 07:02:50|330.8|327.9|330.77|327.87|330.8|327.9|330.77|327.87|6
1644735780000|2022-02-13 07:03:00|330.78|327.88|330.79|327.89|330.8|327.9|330.77|327.87|8
1644735790000|2022-02-13 07:03:10|330.8|327.9|330.8|327.9|330.81|327.91|330.8|327.9|5
1644735800000|2022-02-13 07:03:20|330.79|327.89|330.79|327.89|330.8|327.9|330.79|327.89|5
1644735810000|2022-02-13 07:03:30|330.78|327.88|330.79|327.89|330.8|327.9|330.77|327.87|6
1644735820000|2022-02-13 07:03:40|330.78|327.88|330.77|327.87|330.78|327.88|330.74|327.84|5
1644735830000|2022-02-13 07:03:50|330.75|327.85|330.3|327.4|330.75|327.85|330.29|327.39|23
1644735840000|2022-02-13 07:04:00|330.29|327.39|330.29|327.39|330.29|327.39|330.29|327.39|1
1644735850000|2022-02-13 07:04:10|330.33|327.43|330.4|327.5|330.4|327.5|330.33|327.43|7
1644735860000|2022-02-13 07:04:20|330.41|327.51|330.47|327.57|330.48|327.58|330.41|327.51|14
1644735870000|2022-02-13 07:04:30|330.51|327.61|330.6|327.7|330.6|327.7|330.51|327.61|16
1644735880000|2022-02-13 07:04:40|330.62|327.72|330.7|327.8|330.71|327.81|330.6|327.7|12
1644735890000|2022-02-13 07:04:50|330.71|327.81|330.7|327.8|330.71|327.81|330.7|327.8|2
1644735900000|2022-02-13 07:05:00|330.71|327.81|330.71|327.81|330.71|327.81|330.7|327.8|3
1644735910000|2022-02-13 07:05:10|330.72|327.82|330.68|327.78|330.72|327.82|330.68|327.78|3
1644735920000|2022-02-13 07:05:20|330.62|327.72|330.51|327.61|330.62|327.72|330.51|327.61|7
1644735930000|2022-02-13 07:05:30|330.55|327.65|330.55|327.65|330.55|327.65|330.54|327.64|3
1644735940000|2022-02-13 07:05:40|330.56|327.66|330.55|327.65|330.56|327.66|330.54|327.64|8
1644735950000|2022-02-13 07:05:50|330.54|327.64|330.54|327.64|330.56|327.66|330.54|327.64|6
1644735960000|2022-02-13 07:06:00|330.55|327.65|330.55|327.65|330.55|327.65|330.54|327.64|3
1644735970000|2022-02-13 07:06:10|330.54|327.64|330.54|327.64|330.56|327.66|330.54|327.64|4
1644735980000|2022-02-13 07:06:20|330.55|327.65|330.4|327.5|330.56|327.66|330.4|327.5|11
1644735990000|2022-02-13 07:06:30|330.38|327.48|330.3|327.4|330.38|327.48|330.3|327.4|13
1644736000000|2022-02-13 07:06:40|330.31|327.41|330.3|327.4|330.31|327.41|330.29|327.39|4
1644736010000|2022-02-13 07:06:50|330.29|327.39|330.28|327.38|330.29|327.39|330.28|327.38|2
1644736020000|2022-02-13 07:07:00|330.26|327.36|330.23|327.33|330.27|327.37|330.21|327.31|16
1644736030000|2022-02-13 07:07:10|330.22|327.32|330.21|327.31|330.24|327.34|330.2|327.3|8
1644736040000|2022-02-13 07:07:20|330.2|327.3|330.02|327.12|330.2|327.3|330.02|327.12|10
1644736050000|2022-02-13 07:07:30|330.03|327.13|330.07|327.17|330.1|327.2|330|327.1|18
1644736060000|2022-02-13 07:07:40|330.09|327.19|330.04|327.14|330.12|327.22|330.01|327.11|15
1644736070000|2022-02-13 07:07:50|330.05|327.15|330.05|327.15|330.05|327.15|330.05|327.15|1
1644736080000|2022-02-13 07:08:00|330.08|327.18|330.13|327.23|330.13|327.23|330.08|327.18|4
1644736090000|2022-02-13 07:08:10|330.14|327.24|330.38|327.48|330.38|327.48|330.14|327.24|15
1644736100000|2022-02-13 07:08:20|330.41|327.51|330.38|327.48|330.45|327.55|330.38|327.48|14
1644736110000|2022-02-13 07:08:30|330.37|327.47|330.41|327.51|330.44|327.54|330.35|327.45|16
1644736120000|2022-02-13 07:08:40|330.4|327.5|330.38|327.48|330.4|327.5|330.37|327.47|7
1644736130000|2022-02-13 07:08:50|330.39|327.49|330.4|327.5|330.45|327.55|330.37|327.47|12
1644736140000|2022-02-13 07:09:00|330.39|327.49|330.4|327.5|330.41|327.51|330.39|327.49|4
1644736150000|2022-02-13 07:09:10|330.41|327.51|330.37|327.47|330.41|327.51|330.35|327.45|8
1644736160000|2022-02-13 07:09:20|330.36|327.46|330.21|327.31|330.36|327.46|330.18|327.28|12
1644736170000|2022-02-13 07:09:30|330.2|327.3|330.11|327.21|330.21|327.31|330.1|327.2|9
1644736180000|2022-02-13 07:09:40|330.12|327.22|330.13|327.23|330.17|327.27|330.12|327.22|8
1644736190000|2022-02-13 07:09:50|330.12|327.22|330.1|327.2|330.13|327.23|330.1|327.2|7
1644736200000|2022-02-13 07:10:00|330.11|327.21|330.08|327.18|330.11|327.21|330.08|327.18|5
1644736210000|2022-02-13 07:10:10|330.07|327.17|329.97|327.07|330.07|327.17|329.96|327.06|7
1644736220000|2022-02-13 07:10:20|329.96|327.06|330.09|327.19|330.12|327.22|329.96|327.06|17
1644736230000|2022-02-13 07:10:30|330.12|327.22|330.09|327.19|330.12|327.22|330.09|327.19|3
1644736240000|2022-02-13 07:10:40|330.13|327.23|330.26|327.36|330.26|327.36|330.13|327.23|15
1644736250000|2022-02-13 07:10:50|330.3|327.4|330.31|327.41|330.31|327.41|330.26|327.36|11
1644736260000|2022-02-13 07:11:00|330.33|327.43|330.33|327.43|330.35|327.45|330.33|327.43|15
1644736270000|2022-02-13 07:11:10|330.27|327.37|330.28|327.38|330.29|327.39|330.23|327.33|8
1644736290000|2022-02-13 07:11:30|330.29|327.39|330.31|327.41|330.33|327.43|330.26|327.36|15
1644736300000|2022-02-13 07:11:40|330.32|327.42|330.33|327.43|330.33|327.43|330.32|327.42|2
1644736310000|2022-02-13 07:11:50|330.35|327.45|330.5|327.6|330.5|327.6|330.33|327.43|21
1644736320000|2022-02-13 07:12:00|330.49|327.59|330.48|327.58|330.5|327.6|330.47|327.57|8
1644736330000|2022-02-13 07:12:10|330.49|327.59|330.49|327.59|330.5|327.6|330.48|327.58|12
1644736340000|2022-02-13 07:12:20|330.51|327.61|330.48|327.58|330.54|327.64|330.47|327.57|7
1644736350000|2022-02-13 07:12:30|330.49|327.59|330.48|327.58|330.49|327.59|330.48|327.58|2
1644736360000|2022-02-13 07:12:40|330.49|327.59|330.48|327.58|330.49|327.59|330.48|327.58|2
1644736370000|2022-02-13 07:12:50|330.49|327.59|330.51|327.61|330.51|327.61|330.48|327.58|3
1644736380000|2022-02-13 07:13:00|330.52|327.62|330.37|327.47|330.54|327.64|330.36|327.46|20
1644736390000|2022-02-13 07:13:10|330.36|327.46|330.34|327.44|330.37|327.47|330.33|327.43|18
1644736400000|2022-02-13 07:13:20|330.35|327.45|330.32|327.42|330.35|327.45|330.32|327.42|5
1644736410000|2022-02-13 07:13:30|330.37|327.47|330.33|327.43|330.37|327.47|330.33|327.43|13
1644736420000|2022-02-13 07:13:40|330.36|327.46|330.34|327.44|330.36|327.46|330.34|327.44|3
1644736430000|2022-02-13 07:13:50|330.33|327.43|330.35|327.45|330.35|327.45|330.33|327.43|4
1644736440000|2022-02-13 07:14:00|330.36|327.46|330.35|327.45|330.36|327.46|330.35|327.45|2
1644736450000|2022-02-13 07:14:10|330.37|327.47|330.38|327.48|330.41|327.51|330.31|327.41|13
1644736460000|2022-02-13 07:14:20|330.37|327.47|330.39|327.49|330.39|327.49|330.37|327.47|6
1644736470000|2022-02-13 07:14:30|330.36|327.46|330.3|327.4|330.38|327.48|330.28|327.38|12
1644736480000|2022-02-13 07:14:40|330.29|327.39|330.34|327.44|330.34|327.44|330.29|327.39|4
1644736490000|2022-02-13 07:14:50|330.32|327.42|330.32|327.42|330.32|327.42|330.32|327.42|1
1644736500000|2022-02-13 07:15:00|330.33|327.43|330.32|327.42|330.33|327.43|330.31|327.41|10
1644736510000|2022-02-13 07:15:10|330.31|327.41|330.28|327.38|330.31|327.41|330.24|327.34|19
1644736520000|2022-02-13 07:15:20|330.27|327.37|330.28|327.38|330.3|327.4|330.27|327.37|5
1644736530000|2022-02-13 07:15:30|330.26|327.36|330.35|327.45|330.35|327.45|330.26|327.36|6
1644736540000|2022-02-13 07:15:40|330.36|327.46|330.31|327.41|330.38|327.48|330.29|327.39|11
1644736550000|2022-02-13 07:15:50|330.3|327.4|330.31|327.41|330.32|327.42|330.3|327.4|6
1644736560000|2022-02-13 07:16:00|330.32|327.42|330.32|327.42|330.32|327.42|330.31|327.41|3
1644736570000|2022-02-13 07:16:10|330.31|327.41|330.3|327.4|330.32|327.42|330.3|327.4|6
1644736580000|2022-02-13 07:16:20|330.31|327.41|330.3|327.4|330.31|327.41|330.3|327.4|6
1644736590000|2022-02-13 07:16:30|330.29|327.39|330.32|327.42|330.32|327.42|330.29|327.39|9
1644736600000|2022-02-13 07:16:40|330.31|327.41|330.22|327.32|330.31|327.41|330.22|327.32|7
1644736610000|2022-02-13 07:16:50|330.26|327.36|330.24|327.34|330.27|327.37|330.24|327.34|8
1644736620000|2022-02-13 07:17:00|330.25|327.35|330.24|327.34|330.25|327.35|330.24|327.34|4
1644736630000|2022-02-13 07:17:10|330.25|327.35|330.27|327.37|330.27|327.37|330.25|327.35|6
1644736640000|2022-02-13 07:17:20|330.26|327.36|330.27|327.37|330.34|327.44|330.26|327.36|16
1644736650000|2022-02-13 07:17:30|330.26|327.36|330.24|327.34|330.26|327.36|330.22|327.32|4
1644736660000|2022-02-13 07:17:40|330.26|327.36|330.23|327.33|330.26|327.36|330.23|327.33|4
1644736670000|2022-02-13 07:17:50|330.24|327.34|330.23|327.33|330.24|327.34|330.23|327.33|2
1644736680000|2022-02-13 07:18:00|330.24|327.34|330.27|327.37|330.27|327.37|330.24|327.34|9
1644736690000|2022-02-13 07:18:10|330.28|327.38|330.29|327.39|330.29|327.39|330.28|327.38|2
1644736700000|2022-02-13 07:18:20|330.28|327.38|330.3|327.4|330.3|327.4|330.28|327.38|3
1644736710000|2022-02-13 07:18:30|330.29|327.39|330.31|327.41|330.32|327.42|330.29|327.39|5
1644736720000|2022-02-13 07:18:40|330.32|327.42|330.27|327.37|330.32|327.42|330.26|327.36|6
1644736730000|2022-02-13 07:18:50|330.26|327.36|330.28|327.38|330.29|327.39|330.24|327.34|10
1644736740000|2022-02-13 07:19:00|330.3|327.4|330.31|327.41|330.32|327.42|330.3|327.4|3
1644736750000|2022-02-13 07:19:10|330.3|327.4|330.37|327.47|330.37|327.47|330.29|327.39|10
1644736760000|2022-02-13 07:19:20|330.36|327.46|330.35|327.45|330.39|327.49|330.3|327.4|19
1644736770000|2022-02-13 07:19:30|330.36|327.46|330.43|327.53|330.43|327.53|330.33|327.43|19
1644736780000|2022-02-13 07:19:40|330.42|327.52|330.44|327.54|330.56|327.66|330.33|327.43|15
1644736790000|2022-02-13 07:19:50|330.49|327.59|330.51|327.61|330.51|327.61|330.45|327.55|14
1644736800000|2022-02-13 07:20:00|330.44|327.54|330.42|327.52|330.52|327.62|330.42|327.52|13
1644736810000|2022-02-13 07:20:10|330.41|327.51|330.44|327.54|330.46|327.56|330.41|327.51|12
1644736820000|2022-02-13 07:20:20|330.43|327.53|330.42|327.52|330.47|327.57|330.41|327.51|14
1644736830000|2022-02-13 07:20:30|330.43|327.53|330.49|327.59|330.5|327.6|330.42|327.52|14
1644736840000|2022-02-13 07:20:40|330.5|327.6|330.5|327.6|330.51|327.61|330.49|327.59|7
1644736850000|2022-02-13 07:20:50|330.49|327.59|330.44|327.54|330.49|327.59|330.42|327.52|5
1644736860000|2022-02-13 07:21:00|330.43|327.53|330.47|327.57|330.47|327.57|330.43|327.53|4
1644736880000|2022-02-13 07:21:20|330.48|327.58|330.46|327.56|330.48|327.58|330.45|327.55|5
1644736890000|2022-02-13 07:21:30|330.45|327.55|330.26|327.36|330.47|327.57|330.26|327.36|10
1644736900000|2022-02-13 07:21:40|330.27|327.37|330.24|327.34|330.32|327.42|330.2|327.3|17
1644736910000|2022-02-13 07:21:50|330.25|327.35|330.23|327.33|330.25|327.35|330.22|327.32|11
1644736920000|2022-02-13 07:22:00|330.22|327.32|330.17|327.27|330.22|327.32|330.16|327.26|5
1644736930000|2022-02-13 07:22:10|330.16|327.26|330.04|327.14|330.16|327.26|330.01|327.11|18
1644736940000|2022-02-13 07:22:20|330.03|327.13|329.96|327.06|330.03|327.13|329.96|327.06|6
1644736950000|2022-02-13 07:22:30|329.95|327.05|330.03|327.13|330.04|327.14|329.95|327.05|12
1644736960000|2022-02-13 07:22:40|329.94|327.04|329.98|327.08|329.98|327.08|329.94|327.04|2
1644736970000|2022-02-13 07:22:50|329.97|327.07|329.98|327.08|329.98|327.08|329.97|327.07|2
1644736980000|2022-02-13 07:23:00|329.97|327.07|329.99|327.09|330|327.1|329.97|327.07|5
1644736990000|2022-02-13 07:23:10|330|327.1|330.01|327.11|330.01|327.11|329.98|327.08|7
1644737000000|2022-02-13 07:23:20|329.98|327.08|330.02|327.12|330.02|327.12|329.98|327.08|7
1644737020000|2022-02-13 07:23:40|330.01|327.11|330.01|327.11|330.01|327.11|330.01|327.11|1
1644737030000|2022-02-13 07:23:50|329.98|327.08|329.92|327.02|329.98|327.08|329.91|327.01|8
1644737040000|2022-02-13 07:24:00|329.9|327|329.8|326.9|329.94|327.04|329.8|326.9|16
1644737050000|2022-02-13 07:24:10|329.81|326.91|329.78|326.88|329.81|326.91|329.77|326.87|12
1644737060000|2022-02-13 07:24:20|329.79|326.89|329.74|326.84|329.79|326.89|329.68|326.78|11
1644737070000|2022-02-13 07:24:30|329.72|326.82|329.71|326.81|329.72|326.82|329.7|326.8|4
1644737080000|2022-02-13 07:24:40|329.72|326.82|329.84|326.94|329.85|326.95|329.7|326.8|14
1644737090000|2022-02-13 07:24:50|329.83|326.93|329.92|327.02|329.92|327.02|329.83|326.93|7
1644737100000|2022-02-13 07:25:00|329.93|327.03|329.87|326.97|329.93|327.03|329.87|326.97|4
1644737120000|2022-02-13 07:25:20|329.86|326.96|329.8|326.9|329.86|326.96|329.8|326.9|9
1644737130000|2022-02-13 07:25:30|329.81|326.91|329.71|326.81|329.81|326.91|329.71|326.81|6
1644737140000|2022-02-13 07:25:40|329.72|326.82|329.67|326.77|329.73|326.83|329.67|326.77|10
1644737150000|2022-02-13 07:25:50|329.68|326.78|329.64|326.74|329.68|326.78|329.63|326.73|7
1644737160000|2022-02-13 07:26:00|329.63|326.73|329.73|326.83|329.73|326.83|329.63|326.73|12
1644737170000|2022-02-13 07:26:10|329.72|326.82|329.52|326.62|329.72|326.82|329.52|326.62|13
1644737180000|2022-02-13 07:26:20|329.53|326.63|329.68|326.78|329.68|326.78|329.53|326.63|7
1644737190000|2022-02-13 07:26:30|329.67|326.77|329.68|326.78|329.68|326.78|329.66|326.76|5
1644737200000|2022-02-13 07:26:40|329.67|326.77|329.79|326.89|329.81|326.91|329.67|326.77|18
1644737210000|2022-02-13 07:26:50|329.78|326.88|329.79|326.89|329.79|326.89|329.78|326.88|4
1644737220000|2022-02-13 07:27:00|329.8|326.9|329.83|326.93|329.83|326.93|329.79|326.89|4
1644737230000|2022-02-13 07:27:10|329.82|326.92|329.68|326.78|329.83|326.93|329.67|326.77|16
1644737240000|2022-02-13 07:27:20|329.67|326.77|329.72|326.82|329.72|326.82|329.66|326.76|7
1644737250000|2022-02-13 07:27:30|329.71|326.81|329.78|326.88|329.85|326.95|329.71|326.81|10
1644737260000|2022-02-13 07:27:40|329.79|326.89|329.79|326.89|329.79|326.89|329.78|326.88|3
1644737270000|2022-02-13 07:27:50|329.78|326.88|329.78|326.88|329.79|326.89|329.77|326.87|5
1644737280000|2022-02-13 07:28:00|329.77|326.87|329.76|326.86|329.77|326.87|329.75|326.85|3
1644737290000|2022-02-13 07:28:10|329.75|326.85|329.69|326.79|329.76|326.86|329.68|326.78|11
1644737300000|2022-02-13 07:28:20|329.68|326.78|329.64|326.74|329.69|326.79|329.64|326.74|9
1644737310000|2022-02-13 07:28:30|329.63|326.73|329.64|326.74|329.68|326.78|329.63|326.73|11
1644737320000|2022-02-13 07:28:40|329.65|326.75|329.64|326.74|329.65|326.75|329.63|326.73|4
1644737330000|2022-02-13 07:28:50|329.72|326.82|329.76|326.86|329.81|326.91|329.72|326.82|16
1644737340000|2022-02-13 07:29:00|329.77|326.87|329.76|326.86|329.77|326.87|329.76|326.86|6
1644737350000|2022-02-13 07:29:10|329.74|326.84|329.68|326.78|329.74|326.84|329.68|326.78|5
1644737360000|2022-02-13 07:29:20|329.67|326.77|329.54|326.64|329.67|326.77|329.54|326.64|12
1644737370000|2022-02-13 07:29:30|329.55|326.65|329.54|326.64|329.62|326.72|329.54|326.64|14
1644737380000|2022-02-13 07:29:40|329.56|326.66|329.73|326.83|329.74|326.84|329.56|326.66|11
1644737390000|2022-02-13 07:29:50|329.72|326.82|329.73|326.83|329.73|326.83|329.72|326.82|4
1644737400000|2022-02-13 07:30:00|329.71|326.81|329.73|326.83|329.73|326.83|329.71|326.81|4
1644737410000|2022-02-13 07:30:10|329.72|326.82|329.56|326.66|329.72|326.82|329.55|326.65|12
1644737420000|2022-02-13 07:30:20|329.55|326.65|329.48|326.58|329.56|326.66|329.48|326.58|7
1644737430000|2022-02-13 07:30:30|329.6|326.7|329.64|326.74|329.66|326.76|329.6|326.7|8
1644737440000|2022-02-13 07:30:40|329.65|326.75|329.65|326.75|329.67|326.77|329.64|326.74|8
1644737450000|2022-02-13 07:30:50|329.67|326.77|329.72|326.82|329.72|326.82|329.65|326.75|10
1644737460000|2022-02-13 07:31:00|329.73|326.83|329.73|326.83|329.74|326.84|329.71|326.81|9
1644737470000|2022-02-13 07:31:10|329.72|326.82|329.75|326.85|329.79|326.89|329.69|326.79|23
1644737480000|2022-02-13 07:31:20|329.76|326.86|329.76|326.86|329.79|326.89|329.7|326.8|16
1644737490000|2022-02-13 07:31:30|329.72|326.82|329.76|326.86|329.76|326.86|329.72|326.82|5
1644737500000|2022-02-13 07:31:40|329.77|326.87|329.7|326.8|329.78|326.88|329.67|326.77|13
1644737510000|2022-02-13 07:31:50|329.69|326.79|329.61|326.71|329.71|326.81|329.61|326.71|14
1644737520000|2022-02-13 07:32:00|329.6|326.7|329.61|326.71|329.63|326.73|329.59|326.69|11
1644737530000|2022-02-13 07:32:10|329.62|326.72|329.39|326.49|329.64|326.74|329.39|326.49|17
1644737540000|2022-02-13 07:32:20|329.4|326.5|329.38|326.48|329.4|326.5|329.38|326.48|14
1644737550000|2022-02-13 07:32:30|329.39|326.49|329.43|326.53|329.43|326.53|329.38|326.48|8
1644737560000|2022-02-13 07:32:40|329.42|326.52|329.41|326.51|329.42|326.52|329.41|326.51|8
1644737570000|2022-02-13 07:32:50|329.42|326.52|329.42|326.52|329.42|326.52|329.41|326.51|5
1644737580000|2022-02-13 07:33:00|329.41|326.51|329.41|326.51|329.42|326.52|329.4|326.5|7
1644737590000|2022-02-13 07:33:10|329.44|326.54|329.44|326.54|329.44|326.54|329.41|326.51|7
1644737600000|2022-02-13 07:33:20|329.43|326.53|329.43|326.53|329.43|326.53|329.43|326.53|1
1644737610000|2022-02-13 07:33:30|329.42|326.52|329.43|326.53|329.43|326.53|329.42|326.52|2
1644737620000|2022-02-13 07:33:40|329.42|326.52|329.42|326.52|329.43|326.53|329.42|326.52|7
1644737630000|2022-02-13 07:33:50|329.39|326.49|329.4|326.5|329.4|326.5|329.39|326.49|2
1644737640000|2022-02-13 07:34:00|329.39|326.49|329.37|326.47|329.39|326.49|329.37|326.47|5
1644737650000|2022-02-13 07:34:10|329.38|326.48|329.37|326.47|329.38|326.48|329.37|326.47|2
1644737660000|2022-02-13 07:34:20|329.36|326.46|329.26|326.36|329.37|326.47|329.25|326.35|13
1644737670000|2022-02-13 07:34:30|329.27|326.37|329.25|326.35|329.27|326.37|329.25|326.35|3
1644737680000|2022-02-13 07:34:40|329.26|326.36|329.26|326.36|329.27|326.37|329.25|326.35|6
1644737690000|2022-02-13 07:34:50|329.27|326.37|329.24|326.34|329.27|326.37|329.23|326.33|5
1644737700000|2022-02-13 07:35:00|329.23|326.33|329.34|326.44|329.34|326.44|329.23|326.33|9
1644737710000|2022-02-13 07:35:10|329.35|326.45|329.34|326.44|329.35|326.45|329.33|326.43|4
1644737720000|2022-02-13 07:35:20|329.33|326.43|329.33|326.43|329.34|326.44|329.32|326.42|5
1644737730000|2022-02-13 07:35:30|329.32|326.42|329.32|326.42|329.33|326.43|329.32|326.42|3
1644737740000|2022-02-13 07:35:40|329.33|326.43|329.33|326.43|329.34|326.44|329.33|326.43|3
1644737750000|2022-02-13 07:35:50|329.34|326.44|329.34|326.44|329.38|326.48|329.32|326.42|10
1644737760000|2022-02-13 07:36:00|329.35|326.45|329.33|326.43|329.39|326.49|329.28|326.38|9
1644737770000|2022-02-13 07:36:10|329.32|326.42|329.32|326.42|329.33|326.43|329.31|326.41|5
1644737780000|2022-02-13 07:36:20|329.33|326.43|329.32|326.42|329.33|326.43|329.31|326.41|4
1644737790000|2022-02-13 07:36:30|329.33|326.43|329.32|326.42|329.33|326.43|329.32|326.42|2
1644737800000|2022-02-13 07:36:40|329.33|326.43|329.32|326.42|329.33|326.43|329.32|326.42|6
1644737810000|2022-02-13 07:36:50|329.33|326.43|329.51|326.61|329.51|326.61|329.32|326.42|15
1644737820000|2022-02-13 07:37:00|329.5|326.6|329.56|326.66|329.63|326.73|329.5|326.6|14
1644737830000|2022-02-13 07:37:10|329.6|326.7|329.63|326.73|329.64|326.74|329.6|326.7|15
1644737840000|2022-02-13 07:37:20|329.69|326.79|329.71|326.81|329.71|326.81|329.69|326.79|3
1644737850000|2022-02-13 07:37:30|329.7|326.8|329.53|326.63|329.7|326.8|329.53|326.63|13
1644737860000|2022-02-13 07:37:40|329.5|326.6|329.48|326.58|329.51|326.61|329.48|326.58|5
1644737880000|2022-02-13 07:38:00|329.47|326.57|329.44|326.54|329.48|326.58|329.44|326.54|4
1644737890000|2022-02-13 07:38:10|329.43|326.53|329.43|326.53|329.44|326.54|329.43|326.53|7
1644737900000|2022-02-13 07:38:20|329.39|326.49|329.39|326.49|329.41|326.51|329.39|326.49|4
1644737910000|2022-02-13 07:38:30|329.4|326.5|329.41|326.51|329.41|326.51|329.4|326.5|2
1644737930000|2022-02-13 07:38:50|329.39|326.49|329.42|326.52|329.42|326.52|329.39|326.49|4
1644737940000|2022-02-13 07:39:00|329.43|326.53|329.41|326.51|329.43|326.53|329.41|326.51|3
1644737950000|2022-02-13 07:39:10|329.38|326.48|329.41|326.51|329.41|326.51|329.38|326.48|4
1644737960000|2022-02-13 07:39:20|329.4|326.5|329.35|326.45|329.4|326.5|329.35|326.45|5
1644737970000|2022-02-13 07:39:30|329.36|326.46|329.25|326.35|329.36|326.46|329.24|326.34|12
1644737980000|2022-02-13 07:39:40|329.26|326.36|329.26|326.36|329.3|326.4|329.25|326.35|13
1644737990000|2022-02-13 07:39:50|329.27|326.37|329.35|326.45|329.36|326.46|329.27|326.37|11
1644738000000|2022-02-13 07:40:00|329.34|326.44|329.32|326.42|329.34|326.44|329.31|326.41|4
1644738010000|2022-02-13 07:40:10|329.33|326.43|329.34|326.44|329.38|326.48|329.32|326.42|9
1644738020000|2022-02-13 07:40:20|329.35|326.45|329.37|326.47|329.37|326.47|329.34|326.44|9
1644738030000|2022-02-13 07:40:30|329.36|326.46|329.36|326.46|329.36|326.46|329.36|326.46|1
1644738040000|2022-02-13 07:40:40|329.37|326.47|329.47|326.57|329.5|326.6|329.37|326.47|16
1644738050000|2022-02-13 07:40:50|329.48|326.58|329.44|326.54|329.48|326.58|329.44|326.54|7
1644738060000|2022-02-13 07:41:00|329.43|326.53|329.49|326.59|329.5|326.6|329.43|326.53|9
1644738070000|2022-02-13 07:41:10|329.5|326.6|329.54|326.64|329.54|326.64|329.5|326.6|6
1644738080000|2022-02-13 07:41:20|329.53|326.63|329.49|326.59|329.54|326.64|329.48|326.58|9
1644738090000|2022-02-13 07:41:30|329.51|326.61|329.49|326.59|329.51|326.61|329.48|326.58|5
1644738100000|2022-02-13 07:41:40|329.48|326.58|329.48|326.58|329.49|326.59|329.46|326.56|6
1644738110000|2022-02-13 07:41:50|329.47|326.57|329.45|326.55|329.5|326.6|329.45|326.55|5
1644738120000|2022-02-13 07:42:00|329.44|326.54|329.43|326.53|329.44|326.54|329.42|326.52|8
1644738130000|2022-02-13 07:42:10|329.44|326.54|329.44|326.54|329.44|326.54|329.44|326.54|1
1644738150000|2022-02-13 07:42:30|329.43|326.53|329.45|326.55|329.45|326.55|329.43|326.53|3
1644738160000|2022-02-13 07:42:40|329.44|326.54|329.5|326.6|329.5|326.6|329.43|326.53|10
1644738170000|2022-02-13 07:42:50|329.49|326.59|329.52|326.62|329.53|326.63|329.47|326.57|15
1644738180000|2022-02-13 07:43:00|329.51|326.61|329.54|326.64|329.56|326.66|329.51|326.61|10
1644738190000|2022-02-13 07:43:10|329.55|326.65|329.53|326.63|329.55|326.65|329.53|326.63|5
1644738200000|2022-02-13 07:43:20|329.54|326.64|329.53|326.63|329.54|326.64|329.52|326.62|6
1644738210000|2022-02-13 07:43:30|329.52|326.62|329.53|326.63|329.55|326.65|329.52|326.62|10
1644738220000|2022-02-13 07:43:40|329.55|326.65|329.64|326.74|329.64|326.74|329.54|326.64|9
1644738230000|2022-02-13 07:43:50|329.62|326.72|329.89|326.99|329.97|327.07|329.61|326.71|16
1644738240000|2022-02-13 07:44:00|329.88|326.98|329.79|326.89|329.88|326.98|329.79|326.89|12
1644738250000|2022-02-13 07:44:10|329.8|326.9|329.82|326.92|329.82|326.92|329.79|326.89|6
1644738260000|2022-02-13 07:44:20|329.84|326.94|329.89|326.99|329.92|327.02|329.84|326.94|12
1644738270000|2022-02-13 07:44:30|329.91|327.01|329.91|327.01|329.91|327.01|329.88|326.98|9
1644738280000|2022-02-13 07:44:40|329.89|326.99|329.77|326.87|329.89|326.99|329.74|326.84|20
1644738290000|2022-02-13 07:44:50|329.76|326.86|329.75|326.85|329.78|326.88|329.75|326.85|6
1644738300000|2022-02-13 07:45:00|329.76|326.86|329.68|326.78|329.76|326.86|329.67|326.77|12
1644738310000|2022-02-13 07:45:10|329.67|326.77|329.61|326.71|329.67|326.77|329.6|326.7|10
1644738320000|2022-02-13 07:45:20|329.66|326.76|329.71|326.81|329.71|326.81|329.66|326.76|9
1644738330000|2022-02-13 07:45:30|329.7|326.8|329.69|326.79|329.71|326.81|329.69|326.79|4
1644738340000|2022-02-13 07:45:40|329.7|326.8|329.69|326.79|329.7|326.8|329.69|326.79|2
1644738360000|2022-02-13 07:46:00|329.7|326.8|329.69|326.79|329.7|326.8|329.69|326.79|2
1644738370000|2022-02-13 07:46:10|329.68|326.78|329.67|326.77|329.68|326.78|329.67|326.77|4
1644738380000|2022-02-13 07:46:20|329.65|326.75|329.65|326.75|329.65|326.75|329.65|326.75|1
1644738390000|2022-02-13 07:46:30|329.64|326.74|329.71|326.81|329.73|326.83|329.64|326.74|13
1644738400000|2022-02-13 07:46:40|329.72|326.82|329.73|326.83|329.79|326.89|329.67|326.77|18
1644738410000|2022-02-13 07:46:50|329.72|326.82|329.73|326.83|329.73|326.83|329.72|326.82|8
1644738420000|2022-02-13 07:47:00|329.72|326.82|329.76|326.86|329.76|326.86|329.72|326.82|4
1644738430000|2022-02-13 07:47:10|329.75|326.85|329.88|326.98|329.9|327|329.75|326.85|12
1644738440000|2022-02-13 07:47:20|329.89|326.99|329.87|326.97|329.89|326.99|329.86|326.96|7
1644738450000|2022-02-13 07:47:30|329.86|326.96|329.83|326.93|329.86|326.96|329.82|326.92|14
1644738460000|2022-02-13 07:47:40|329.84|326.94|329.89|326.99|329.9|327|329.84|326.94|6
1644738470000|2022-02-13 07:47:50|329.88|326.98|329.89|326.99|329.89|326.99|329.88|326.98|4
1644738480000|2022-02-13 07:48:00|329.88|326.98|329.83|326.93|329.89|326.99|329.79|326.89|5
1644738490000|2022-02-13 07:48:10|329.84|326.94|329.84|326.94|329.84|326.94|329.84|326.94|1
1644738520000|2022-02-13 07:48:40|329.83|326.93|329.83|326.93|329.87|326.97|329.8|326.9|9
1644738540000|2022-02-13 07:49:00|329.82|326.92|329.82|326.92|329.83|326.93|329.82|326.92|3
1644738550000|2022-02-13 07:49:10|329.83|326.93|329.83|326.93|329.83|326.93|329.82|326.92|3
1644738560000|2022-02-13 07:49:20|329.82|326.92|329.7|326.8|329.82|326.92|329.68|326.78|11
1644738570000|2022-02-13 07:49:30|329.71|326.81|329.7|326.8|329.72|326.82|329.7|326.8|4
1644738590000|2022-02-13 07:49:50|329.71|326.81|329.7|326.8|329.71|326.81|329.7|326.8|4
1644738600000|2022-02-13 07:50:00|329.71|326.81|329.8|326.9|329.8|326.9|329.71|326.81|8
1644738610000|2022-02-13 07:50:10|329.79|326.89|329.8|326.9|329.83|326.93|329.79|326.89|12
1644738620000|2022-02-13 07:50:20|329.81|326.91|329.81|326.91|329.83|326.93|329.8|326.9|6
1644738630000|2022-02-13 07:50:30|329.8|326.9|329.82|326.92|329.82|326.92|329.8|326.9|2
1644738640000|2022-02-13 07:50:40|329.81|326.91|329.83|326.93|329.83|326.93|329.81|326.91|3
1644738650000|2022-02-13 07:50:50|329.88|326.98|329.9|327|329.9|327|329.87|326.97|4
1644738660000|2022-02-13 07:51:00|329.82|326.92|329.84|326.94|329.85|326.95|329.82|326.92|3
1644738670000|2022-02-13 07:51:10|329.86|326.96|329.88|326.98|329.89|326.99|329.85|326.95|6
1644738680000|2022-02-13 07:51:20|329.89|326.99|329.9|327|329.91|327.01|329.88|326.98|8
1644738690000|2022-02-13 07:51:30|329.92|327.02|329.91|327.01|329.92|327.02|329.91|327.01|2
1644738700000|2022-02-13 07:51:40|329.9|327|330.06|327.16|330.06|327.16|329.9|327|11
1644738710000|2022-02-13 07:51:50|330.07|327.17|330.09|327.19|330.1|327.2|330.07|327.17|8
1644738720000|2022-02-13 07:52:00|330.04|327.14|330.11|327.21|330.11|327.21|330.04|327.14|9
1644738730000|2022-02-13 07:52:10|330.12|327.22|330.28|327.38|330.28|327.38|330.1|327.2|11
1644738740000|2022-02-13 07:52:20|330.27|327.37|330.18|327.28|330.27|327.37|330.18|327.28|13
1644738750000|2022-02-13 07:52:30|330.17|327.27|330.18|327.28|330.2|327.3|330.17|327.27|14
1644738760000|2022-02-13 07:52:40|330.19|327.29|330.19|327.29|330.19|327.29|330.19|327.29|1
1644738770000|2022-02-13 07:52:50|330.18|327.28|330.17|327.27|330.18|327.28|330.17|327.27|4
1644738780000|2022-02-13 07:53:00|330.18|327.28|330.17|327.27|330.19|327.29|330.16|327.26|10
1644738790000|2022-02-13 07:53:10|330.19|327.29|330.16|327.26|330.2|327.3|330.16|327.26|4
1644738800000|2022-02-13 07:53:20|330.15|327.25|330.14|327.24|330.17|327.27|330.14|327.24|6
1644738820000|2022-02-13 07:53:40|330.13|327.23|330.17|327.27|330.2|327.3|330.13|327.23|12
1644738830000|2022-02-13 07:53:50|330.18|327.28|330.18|327.28|330.18|327.28|330.17|327.27|7
1644738840000|2022-02-13 07:54:00|330.17|327.27|330.17|327.27|330.18|327.28|330.16|327.26|4
1644738850000|2022-02-13 07:54:10|330.16|327.26|330.19|327.29|330.19|327.29|330.16|327.26|3
1644738860000|2022-02-13 07:54:20|330.22|327.32|330.22|327.32|330.22|327.32|330.22|327.32|1
1644738870000|2022-02-13 07:54:30|330.21|327.31|330.2|327.3|330.21|327.31|330.2|327.3|2
1644738880000|2022-02-13 07:54:40|330.22|327.32|330.2|327.3|330.22|327.32|330.2|327.3|3
1644738890000|2022-02-13 07:54:50|330.22|327.32|330.1|327.2|330.22|327.32|330.1|327.2|6
1644738900000|2022-02-13 07:55:00|330.11|327.21|330.16|327.26|330.18|327.28|330.11|327.21|14
1644738910000|2022-02-13 07:55:10|330.17|327.27|330.16|327.26|330.18|327.28|330.16|327.26|6
1644738920000|2022-02-13 07:55:20|330.15|327.25|330.1|327.2|330.15|327.25|330.1|327.2|6
1644738930000|2022-02-13 07:55:30|330.07|327.17|330.03|327.13|330.07|327.17|329.99|327.09|14
1644738940000|2022-02-13 07:55:40|330.02|327.12|330.05|327.15|330.06|327.16|330.01|327.11|4
1644738950000|2022-02-13 07:55:50|330.04|327.14|330.02|327.12|330.04|327.14|330.02|327.12|5
1644738960000|2022-02-13 07:56:00|330.01|327.11|330.1|327.2|330.11|327.21|330.01|327.11|14
1644738970000|2022-02-13 07:56:10|330.11|327.21|330.1|327.2|330.11|327.21|330.1|327.2|2
1644738980000|2022-02-13 07:56:20|330.11|327.21|330.18|327.28|330.19|327.29|330.11|327.21|9
1644738990000|2022-02-13 07:56:30|330.19|327.29|330.24|327.34|330.24|327.34|330.16|327.26|10
1644739000000|2022-02-13 07:56:40|330.23|327.33|330.19|327.29|330.29|327.39|330.19|327.29|16
1644739010000|2022-02-13 07:56:50|330.2|327.3|330.18|327.28|330.21|327.31|330.18|327.28|6
1644739020000|2022-02-13 07:57:00|330.19|327.29|330.19|327.29|330.19|327.29|330.18|327.28|9
1644739030000|2022-02-13 07:57:10|330.18|327.28|330.17|327.27|330.18|327.28|330.17|327.27|2
1644739040000|2022-02-13 07:57:20|330.13|327.23|330.04|327.14|330.13|327.23|330.04|327.14|13
1644739050000|2022-02-13 07:57:30|330.05|327.15|330.05|327.15|330.06|327.16|330.03|327.13|6
1644739060000|2022-02-13 07:57:40|330.04|327.14|330.04|327.14|330.04|327.14|330.04|327.14|1
1644739070000|2022-02-13 07:57:50|330.05|327.15|330.04|327.14|330.05|327.15|330.02|327.12|5
1644739080000|2022-02-13 07:58:00|330.03|327.13|330.04|327.14|330.06|327.16|330.03|327.13|5
1644739090000|2022-02-13 07:58:10|330.05|327.15|330.13|327.23|330.13|327.23|330.03|327.13|15
1644739100000|2022-02-13 07:58:20|330.15|327.25|330.12|327.22|330.15|327.25|330.1|327.2|12
1644739110000|2022-02-13 07:58:30|330.13|327.23|330.1|327.2|330.13|327.23|330.09|327.19|4
1644739120000|2022-02-13 07:58:40|330.09|327.19|330.1|327.2|330.12|327.22|330.09|327.19|6
1644739130000|2022-02-13 07:58:50|330.11|327.21|330.13|327.23|330.13|327.23|330.11|327.21|2
1644739140000|2022-02-13 07:59:00|330.12|327.22|330.13|327.23|330.13|327.23|330.12|327.22|2
1644739150000|2022-02-13 07:59:10|330.14|327.24|330.14|327.24|330.15|327.25|330.14|327.24|3
1644739160000|2022-02-13 07:59:20|330.13|327.23|330.11|327.21|330.14|327.24|330.1|327.2|4
1644739170000|2022-02-13 07:59:30|330.12|327.22|330.15|327.25|330.15|327.25|330.11|327.21|5
1644739180000|2022-02-13 07:59:40|330.11|327.21|330.14|327.24|330.16|327.26|330.11|327.21|8
1644739190000|2022-02-13 07:59:50|330.1|327.2|330.06|327.16|330.1|327.2|330.04|327.14|16
1644739200000|2022-02-13 08:00:00|330.07|327.17|330.05|327.15|330.08|327.18|330.05|327.15|6
1644739210000|2022-02-13 08:00:10|330.06|327.16|330.06|327.16|330.08|327.18|330.05|327.15|11
1644739220000|2022-02-13 08:00:20|330.05|327.15|329.92|327.02|330.05|327.15|329.91|327.01|16
1644739230000|2022-02-13 08:00:30|329.93|327.03|329.91|327.01|329.93|327.03|329.91|327.01|6
1644739240000|2022-02-13 08:00:40|329.92|327.02|329.85|326.95|329.92|327.02|329.83|326.93|11
1644739250000|2022-02-13 08:00:50|329.84|326.94|329.9|327|329.91|327.01|329.84|326.94|9
1644739260000|2022-02-13 08:01:00|329.91|327.01|329.95|327.05|329.97|327.07|329.91|327.01|9
1644739280000|2022-02-13 08:01:20|329.96|327.06|329.96|327.06|329.97|327.07|329.95|327.05|5
1644739300000|2022-02-13 08:01:40|329.94|327.04|329.94|327.04|329.94|327.04|329.94|327.04|1
1644739310000|2022-02-13 08:01:50|329.93|327.03|329.75|326.85|329.93|327.03|329.74|326.84|16
1644739320000|2022-02-13 08:02:00|329.76|326.86|329.73|326.83|329.78|326.88|329.73|326.83|14
1644739330000|2022-02-13 08:02:10|329.72|326.82|329.72|326.82|329.77|326.87|329.72|326.82|6
1644739340000|2022-02-13 08:02:20|329.73|326.83|329.7|326.8|329.74|326.84|329.69|326.79|10
1644739350000|2022-02-13 08:02:30|329.71|326.81|329.67|326.77|329.73|326.83|329.62|326.72|18
1644739360000|2022-02-13 08:02:40|329.68|326.78|329.54|326.64|329.68|326.78|329.5|326.6|11
1644739370000|2022-02-13 08:02:50|329.53|326.63|329.55|326.65|329.55|326.65|329.53|326.63|5
1644739380000|2022-02-13 08:03:00|329.54|326.64|329.53|326.63|329.54|326.64|329.5|326.6|11
1644739390000|2022-02-13 08:03:10|329.54|326.64|329.55|326.65|329.56|326.66|329.54|326.64|4
1644739400000|2022-02-13 08:03:20|329.56|326.66|329.86|326.96|329.91|327.01|329.56|326.66|25
1644739410000|2022-02-13 08:03:30|329.84|326.94|329.94|327.04|329.94|327.04|329.84|326.94|13
1644739420000|2022-02-13 08:03:40|329.93|327.03|329.93|327.03|329.99|327.09|329.93|327.03|12
1644739430000|2022-02-13 08:03:50|329.92|327.02|329.92|327.02|329.92|327.02|329.91|327.01|7
1644739440000|2022-02-13 08:04:00|329.91|327.01|329.92|327.02|329.92|327.02|329.91|327.01|2
1644739450000|2022-02-13 08:04:10|329.93|327.03|329.93|327.03|329.93|327.03|329.93|327.03|1
1644739460000|2022-02-13 08:04:20|329.92|327.02|329.92|327.02|329.93|327.03|329.92|327.02|3
1644739470000|2022-02-13 08:04:30|329.91|327.01|329.9|327|329.92|327.02|329.9|327|6
1644739480000|2022-02-13 08:04:40|329.91|327.01|329.91|327.01|329.92|327.02|329.91|327.01|3
1644739490000|2022-02-13 08:04:50|329.9|327|329.92|327.02|329.92|327.02|329.89|326.99|6
1644739500000|2022-02-13 08:05:00|329.91|327.01|329.9|327|329.92|327.02|329.89|326.99|7
1644739510000|2022-02-13 08:05:10|329.89|326.99|329.83|326.93|329.9|327|329.82|326.92|7
1644739520000|2022-02-13 08:05:20|329.82|326.92|329.82|326.92|329.83|326.93|329.81|326.91|4
1644739530000|2022-02-13 08:05:30|329.81|326.91|329.81|326.91|329.81|326.91|329.81|326.91|1
1644739540000|2022-02-13 08:05:40|329.79|326.89|329.68|326.78|329.8|326.9|329.68|326.78|14
1644739550000|2022-02-13 08:05:50|329.65|326.75|329.63|326.73|329.65|326.75|329.62|326.72|5
1644739560000|2022-02-13 08:06:00|329.62|326.72|329.53|326.63|329.62|326.72|329.53|326.63|9
1644739570000|2022-02-13 08:06:10|329.55|326.65|329.64|326.74|329.64|326.74|329.54|326.64|15
1644739580000|2022-02-13 08:06:20|329.65|326.75|329.66|326.76|329.67|326.77|329.65|326.75|10
1644739590000|2022-02-13 08:06:30|329.65|326.75|329.61|326.71|329.67|326.77|329.6|326.7|17
1644739600000|2022-02-13 08:06:40|329.6|326.7|329.56|326.66|329.61|326.71|329.56|326.66|13
1644739610000|2022-02-13 08:06:50|329.55|326.65|329.53|326.63|329.56|326.66|329.53|326.63|6
1644739620000|2022-02-13 08:07:00|329.52|326.62|329.53|326.63|329.54|326.64|329.52|326.62|9
1644739630000|2022-02-13 08:07:10|329.52|326.62|329.49|326.59|329.52|326.62|329.48|326.58|6
1644739640000|2022-02-13 08:07:20|329.5|326.6|329.57|326.67|329.57|326.67|329.41|326.51|15
1644739650000|2022-02-13 08:07:30|329.56|326.66|329.57|326.67|329.59|326.69|329.55|326.65|11
1644739660000|2022-02-13 08:07:40|329.56|326.66|329.51|326.61|329.56|326.66|329.5|326.6|11
1644739670000|2022-02-13 08:07:50|329.52|326.62|329.51|326.61|329.55|326.65|329.5|326.6|14
1644739680000|2022-02-13 08:08:00|329.52|326.62|329.47|326.57|329.57|326.67|329.47|326.57|17
1644739690000|2022-02-13 08:08:10|329.48|326.58|329.47|326.57|329.51|326.61|329.47|326.57|8
1644739700000|2022-02-13 08:08:20|329.51|326.61|329.49|326.59|329.51|326.61|329.48|326.58|7
1644739710000|2022-02-13 08:08:30|329.5|326.6|329.52|326.62|329.52|326.62|329.45|326.55|14
1644739720000|2022-02-13 08:08:40|329.51|326.61|329.5|326.6|329.53|326.63|329.49|326.59|6
1644739730000|2022-02-13 08:08:50|329.51|326.61|329.52|326.62|329.53|326.63|329.51|326.61|8
1644739740000|2022-02-13 08:09:00|329.51|326.61|329.52|326.62|329.52|326.62|329.51|326.61|2
1644739750000|2022-02-13 08:09:10|329.53|326.63|329.53|326.63|329.53|326.63|329.53|326.63|1
1644739760000|2022-02-13 08:09:20|329.51|326.61|329.48|326.58|329.51|326.61|329.48|326.58|6
1644739770000|2022-02-13 08:09:30|329.49|326.59|329.3|326.4|329.5|326.6|329.3|326.4|17
1644739780000|2022-02-13 08:09:40|329.29|326.39|329.09|326.19|329.3|326.4|329.09|326.19|13
1644739790000|2022-02-13 08:09:50|329.1|326.2|329.1|326.2|329.1|326.2|329.08|326.18|8
1644739800000|2022-02-13 08:10:00|329.11|326.21|329.09|326.19|329.11|326.21|329.06|326.16|10
1644739810000|2022-02-13 08:10:10|329.1|326.2|329.05|326.15|329.1|326.2|329.05|326.15|10
1644739820000|2022-02-13 08:10:20|329.06|326.16|328.78|325.88|329.06|326.16|328.78|325.88|12
1644739830000|2022-02-13 08:10:30|328.79|325.89|328.92|326.02|328.94|326.04|328.78|325.88|16
1644739840000|2022-02-13 08:10:40|328.93|326.03|329.11|326.21|329.11|326.21|328.93|326.03|14
1644739850000|2022-02-13 08:10:50|329.14|326.24|329.12|326.22|329.14|326.24|329.11|326.21|9
1644739860000|2022-02-13 08:11:00|329.13|326.23|329.17|326.27|329.18|326.28|329.13|326.23|7
1644739870000|2022-02-13 08:11:10|329.18|326.28|329.27|326.37|329.29|326.39|329.18|326.28|18
1644739880000|2022-02-13 08:11:20|329.28|326.38|329.31|326.41|329.34|326.44|329.27|326.37|12
1644739890000|2022-02-13 08:11:30|329.32|326.42|329.43|326.53|329.44|326.54|329.29|326.39|7
1644739900000|2022-02-13 08:11:40|329.42|326.52|329.4|326.5|329.42|326.52|329.39|326.49|5
1644739910000|2022-02-13 08:11:50|329.39|326.49|329.37|326.47|329.41|326.51|329.37|326.47|5
1644739920000|2022-02-13 08:12:00|329.38|326.48|329.49|326.59|329.49|326.59|329.37|326.47|10
1644739930000|2022-02-13 08:12:10|329.48|326.58|329.38|326.48|329.49|326.59|329.38|326.48|20
1644739940000|2022-02-13 08:12:20|329.36|326.46|329.32|326.42|329.36|326.46|329.3|326.4|10
1644739950000|2022-02-13 08:12:30|329.37|326.47|329.38|326.48|329.38|326.48|329.32|326.42|6
1644739960000|2022-02-13 08:12:40|329.37|326.47|329.35|326.45|329.37|326.47|329.34|326.44|3
1644739970000|2022-02-13 08:12:50|329.36|326.46|329.45|326.55|329.46|326.56|329.36|326.46|8
1644739980000|2022-02-13 08:13:00|329.46|326.56|329.47|326.57|329.53|326.63|329.46|326.56|8
1644739990000|2022-02-13 08:13:10|329.48|326.58|329.51|326.61|329.51|326.61|329.48|326.58|10
1644740000000|2022-02-13 08:13:20|329.52|326.62|329.53|326.63|329.53|326.63|329.52|326.62|2
1644740010000|2022-02-13 08:13:30|329.52|326.62|329.49|326.59|329.52|326.62|329.49|326.59|5
1644740020000|2022-02-13 08:13:40|329.5|326.6|329.86|326.96|329.86|326.96|329.5|326.6|15
1644740030000|2022-02-13 08:13:50|329.85|326.95|329.92|327.02|329.92|327.02|329.85|326.95|10
1644740040000|2022-02-13 08:14:00|329.91|327.01|330.16|327.26|330.16|327.26|329.91|327.01|13
1644740050000|2022-02-13 08:14:10|330.11|327.21|330.15|327.25|330.16|327.26|330.05|327.15|16
1644740060000|2022-02-13 08:14:20|330.14|327.24|330.07|327.17|330.17|327.27|330.07|327.17|7
1644740070000|2022-02-13 08:14:30|330.08|327.18|330.12|327.22|330.19|327.29|330.03|327.13|26
1644740080000|2022-02-13 08:14:40|330.13|327.23|330.06|327.16|330.13|327.23|330.04|327.14|17
1644740090000|2022-02-13 08:14:50|330.05|327.15|329.94|327.04|330.05|327.15|329.92|327.02|16
1644740100000|2022-02-13 08:15:00|329.95|327.05|329.98|327.08|330|327.1|329.93|327.03|16
1644740110000|2022-02-13 08:15:10|329.95|327.05|330.03|327.13|330.03|327.13|329.95|327.05|12
1644740120000|2022-02-13 08:15:20|330.06|327.16|330.04|327.14|330.06|327.16|330.04|327.14|3
1644740130000|2022-02-13 08:15:30|330.05|327.15|330.06|327.16|330.06|327.16|330.04|327.14|4
1644740140000|2022-02-13 08:15:40|330.05|327.15|330.11|327.21|330.12|327.22|330.05|327.15|8
1644740150000|2022-02-13 08:15:50|330.1|327.2|330.1|327.2|330.1|327.2|330.1|327.2|1
1644740160000|2022-02-13 08:16:00|330.09|327.19|330.04|327.14|330.09|327.19|330.04|327.14|6
1644740170000|2022-02-13 08:16:10|330.05|327.15|330.05|327.15|330.05|327.15|330.04|327.14|3
1644740190000|2022-02-13 08:16:30|330.04|327.14|330.04|327.14|330.04|327.14|330.03|327.13|5
1644740200000|2022-02-13 08:16:40|330.03|327.13|329.94|327.04|330.04|327.14|329.92|327.02|17
1644740210000|2022-02-13 08:16:50|329.93|327.03|330.02|327.12|330.09|327.19|329.93|327.03|16
1644740220000|2022-02-13 08:17:00|330.01|327.11|330.1|327.2|330.12|327.22|330.01|327.11|14
1644740230000|2022-02-13 08:17:10|330.11|327.21|330.02|327.12|330.11|327.21|330.02|327.12|9
1644740240000|2022-02-13 08:17:20|330.03|327.13|330.01|327.11|330.03|327.13|330|327.1|7
1644740250000|2022-02-13 08:17:30|330.02|327.12|330.12|327.22|330.12|327.22|330.02|327.12|8
1644740260000|2022-02-13 08:17:40|330.13|327.23|330.16|327.26|330.22|327.32|330.06|327.16|27
1644740270000|2022-02-13 08:17:50|330.17|327.27|330.16|327.26|330.18|327.28|330.16|327.26|10
1644740280000|2022-02-13 08:18:00|330.13|327.23|330.09|327.19|330.13|327.23|330.08|327.18|7
1644740290000|2022-02-13 08:18:10|330.07|327.17|330.11|327.21|330.11|327.21|330.07|327.17|8
1644740300000|2022-02-13 08:18:20|330.12|327.22|330.09|327.19|330.12|327.22|330.08|327.18|11
1644740310000|2022-02-13 08:18:30|330.08|327.18|330.09|327.19|330.09|327.19|330.08|327.18|4
1644740320000|2022-02-13 08:18:40|330.1|327.2|330.09|327.19|330.12|327.22|330.09|327.19|13
1644740330000|2022-02-13 08:18:50|330.1|327.2|330.08|327.18|330.14|327.24|330.08|327.18|13
1644740340000|2022-02-13 08:19:00|330.07|327.17|330.05|327.15|330.07|327.17|330.04|327.14|8
1644740350000|2022-02-13 08:19:10|330.04|327.14|329.96|327.06|330.04|327.14|329.95|327.05|10
1644740360000|2022-02-13 08:19:20|329.97|327.07|329.94|327.04|329.98|327.08|329.94|327.04|12
1644740370000|2022-02-13 08:19:30|329.93|327.03|329.9|327|329.94|327.04|329.89|326.99|7
1644740380000|2022-02-13 08:19:40|329.92|327.02|329.72|326.82|329.92|327.02|329.71|326.81|12
1644740390000|2022-02-13 08:19:50|329.71|326.81|329.76|326.86|329.77|326.87|329.71|326.81|6
1644740400000|2022-02-13 08:20:00|329.77|326.87|329.86|326.96|329.87|326.97|329.76|326.86|9
1644740410000|2022-02-13 08:20:10|329.85|326.95|329.87|326.97|329.93|327.03|329.85|326.95|13
1644740420000|2022-02-13 08:20:20|329.86|326.96|329.92|327.02|329.93|327.03|329.85|326.95|19
1644740430000|2022-02-13 08:20:30|329.91|327.01|329.93|327.03|329.93|327.03|329.87|326.97|9
1644740440000|2022-02-13 08:20:40|329.92|327.02|329.97|327.07|330|327.1|329.92|327.02|12
1644740450000|2022-02-13 08:20:50|329.98|327.08|330.01|327.11|330.01|327.11|329.98|327.08|3
1644740460000|2022-02-13 08:21:00|330|327.1|330|327.1|330.01|327.11|329.99|327.09|11
1644740470000|2022-02-13 08:21:10|330.01|327.11|329.98|327.08|330.01|327.11|329.98|327.08|10
1644740480000|2022-02-13 08:21:20|329.99|327.09|329.96|327.06|330|327.1|329.96|327.06|12
1644740490000|2022-02-13 08:21:30|329.94|327.04|329.87|326.97|329.94|327.04|329.87|326.97|9
1644740500000|2022-02-13 08:21:40|329.86|326.96|329.85|326.95|329.9|327|329.83|326.93|14
1644740510000|2022-02-13 08:21:50|329.84|326.94|329.77|326.87|329.84|326.94|329.76|326.86|13
1644740520000|2022-02-13 08:22:00|329.8|326.9|329.85|326.95|329.85|326.95|329.8|326.9|8
1644740530000|2022-02-13 08:22:10|329.84|326.94|329.8|326.9|329.84|326.94|329.77|326.87|9
1644740540000|2022-02-13 08:22:20|329.81|326.91|329.77|326.87|329.81|326.91|329.77|326.87|11
1644740550000|2022-02-13 08:22:30|329.76|326.86|329.72|326.82|329.76|326.86|329.69|326.79|16
1644740560000|2022-02-13 08:22:40|329.71|326.81|329.69|326.79|329.71|326.81|329.66|326.76|11
1644740570000|2022-02-13 08:22:50|329.72|326.82|329.73|326.83|329.73|326.83|329.69|326.79|8
1644740580000|2022-02-13 08:23:00|329.71|326.81|329.72|326.82|329.72|326.82|329.71|326.81|4
1644740590000|2022-02-13 08:23:10|329.73|326.83|329.9|327|329.9|327|329.73|326.83|16
1644740600000|2022-02-13 08:23:20|329.89|326.99|330.08|327.18|330.09|327.19|329.89|326.99|17
1644740610000|2022-02-13 08:23:30|330.09|327.19|330.07|327.17|330.09|327.19|329.97|327.07|21
1644740620000|2022-02-13 08:23:40|330.06|327.16|330.13|327.23|330.13|327.23|330.06|327.16|13
1644740630000|2022-02-13 08:23:50|330.14|327.24|330.18|327.28|330.19|327.29|330.14|327.24|12
1644740640000|2022-02-13 08:24:00|330.19|327.29|330.18|327.28|330.22|327.32|330.18|327.28|14
1644740650000|2022-02-13 08:24:10|330.19|327.29|330.12|327.22|330.19|327.29|330.1|327.2|10
1644740660000|2022-02-13 08:24:20|330.13|327.23|330.11|327.21|330.13|327.23|330.11|327.21|5
1644740670000|2022-02-13 08:24:30|330.07|327.17|330.05|327.15|330.07|327.17|330.05|327.15|4
1644740680000|2022-02-13 08:24:40|330.08|327.18|330.09|327.19|330.09|327.19|330.08|327.18|10
1644740690000|2022-02-13 08:24:50|330.08|327.18|330.06|327.16|330.09|327.19|330.04|327.14|6
1644740700000|2022-02-13 08:25:00|330.07|327.17|330.07|327.17|330.09|327.19|330.07|327.17|7
1644740710000|2022-02-13 08:25:10|330.06|327.16|330.02|327.12|330.06|327.16|330.02|327.12|4
1644740720000|2022-02-13 08:25:20|330.01|327.11|330.02|327.12|330.02|327.12|330.01|327.11|4
1644740730000|2022-02-13 08:25:30|330.03|327.13|330.1|327.2|330.1|327.2|330.02|327.12|10
1644740740000|2022-02-13 08:25:40|330.09|327.19|330.1|327.2|330.1|327.2|330.09|327.19|8
1644740750000|2022-02-13 08:25:50|330.12|327.22|330.06|327.16|330.12|327.22|330.05|327.15|5
1644740760000|2022-02-13 08:26:00|330.07|327.17|330.06|327.16|330.07|327.17|330.06|327.16|2
1644740770000|2022-02-13 08:26:10|330.05|327.15|330.08|327.18|330.09|327.19|330.05|327.15|8
1644740780000|2022-02-13 08:26:20|330.07|327.17|330.09|327.19|330.09|327.19|330.07|327.17|4
1644740790000|2022-02-13 08:26:30|330.08|327.18|330.08|327.18|330.09|327.19|330.08|327.18|5
1644740800000|2022-02-13 08:26:40|330.07|327.17|330.07|327.17|330.07|327.17|330.04|327.14|8
1644740810000|2022-02-13 08:26:50|330.06|327.16|330.06|327.16|330.06|327.16|330.04|327.14|5
1644740820000|2022-02-13 08:27:00|330.07|327.17|330.06|327.16|330.07|327.17|330.05|327.15|4
1644740830000|2022-02-13 08:27:10|330.05|327.15|330.05|327.15|330.08|327.18|330.05|327.15|6
1644740840000|2022-02-13 08:27:20|330.07|327.17|330.05|327.15|330.07|327.17|330.04|327.14|7
1644740850000|2022-02-13 08:27:30|330.04|327.14|330.04|327.14|330.06|327.16|330.04|327.14|6
1644740860000|2022-02-13 08:27:40|330.05|327.15|329.87|326.97|330.05|327.15|329.87|326.97|13
1644740870000|2022-02-13 08:27:50|329.88|326.98|329.81|326.91|329.88|326.98|329.8|326.9|15
1644740880000|2022-02-13 08:28:00|329.79|326.89|329.85|326.95|329.86|326.96|329.79|326.89|8
1644740890000|2022-02-13 08:28:10|329.83|326.93|329.92|327.02|329.92|327.02|329.82|326.92|11
1644740900000|2022-02-13 08:28:20|329.91|327.01|329.9|327|329.93|327.03|329.9|327|5
1644740910000|2022-02-13 08:28:30|329.89|326.99|329.86|326.96|329.9|327|329.86|326.96|7
1644740920000|2022-02-13 08:28:40|329.77|326.87|329.61|326.71|329.77|326.87|329.52|326.62|18
1644740930000|2022-02-13 08:28:50|329.62|326.72|329.65|326.75|329.65|326.75|329.52|326.62|22
1644740940000|2022-02-13 08:29:00|329.66|326.76|329.62|326.72|329.66|326.76|329.6|326.7|12
1644740950000|2022-02-13 08:29:10|329.64|326.74|329.6|326.7|329.64|326.74|329.6|326.7|8
1644740960000|2022-02-13 08:29:20|329.61|326.71|329.62|326.72|329.62|326.72|329.6|326.7|4
1644740970000|2022-02-13 08:29:30|329.63|326.73|329.69|326.79|329.7|326.8|329.63|326.73|8
1644740980000|2022-02-13 08:29:40|329.7|326.8|329.66|326.76|329.75|326.85|329.64|326.74|20
1644740990000|2022-02-13 08:29:50|329.7|326.8|329.65|326.75|329.7|326.8|329.6|326.7|15
1644741000000|2022-02-13 08:30:00|329.69|326.79|329.72|326.82|329.72|326.82|329.69|326.79|10
1644741010000|2022-02-13 08:30:10|329.71|326.81|329.7|326.8|329.71|326.81|329.7|326.8|2
1644741020000|2022-02-13 08:30:20|329.71|326.81|329.82|326.92|329.84|326.94|329.69|326.79|19
1644741030000|2022-02-13 08:30:30|329.81|326.91|329.81|326.91|329.83|326.93|329.8|326.9|10
1644741040000|2022-02-13 08:30:40|329.8|326.9|329.93|327.03|329.93|327.03|329.8|326.9|14
1644741050000|2022-02-13 08:30:50|329.94|327.04|329.94|327.04|329.94|327.04|329.93|327.03|7
1644741060000|2022-02-13 08:31:00|329.97|327.07|329.96|327.06|329.97|327.07|329.96|327.06|2
1644741070000|2022-02-13 08:31:10|329.95|327.05|329.92|327.02|329.95|327.05|329.92|327.02|6
1644741080000|2022-02-13 08:31:20|329.95|327.05|330|327.1|330|327.1|329.93|327.03|10
1644741090000|2022-02-13 08:31:30|329.99|327.09|330|327.1|330|327.1|329.99|327.09|2
1644741100000|2022-02-13 08:31:40|330.01|327.11|329.98|327.08|330.01|327.11|329.97|327.07|7
1644741110000|2022-02-13 08:31:50|329.97|327.07|329.99|327.09|330|327.1|329.97|327.07|5
1644741120000|2022-02-13 08:32:00|330|327.1|330|327.1|330.01|327.11|330|327.1|3
1644741130000|2022-02-13 08:32:10|329.99|327.09|330.01|327.11|330.01|327.11|329.99|327.09|3
1644741140000|2022-02-13 08:32:20|330|327.1|329.94|327.04|330.03|327.13|329.92|327.02|12
1644741150000|2022-02-13 08:32:30|329.93|327.03|329.96|327.06|329.96|327.06|329.93|327.03|8
1644741160000|2022-02-13 08:32:40|329.97|327.07|329.96|327.06|329.97|327.07|329.96|327.06|6
1644741170000|2022-02-13 08:32:50|329.98|327.08|329.98|327.08|329.98|327.08|329.97|327.07|3
1644741180000|2022-02-13 08:33:00|329.97|327.07|329.94|327.04|329.97|327.07|329.93|327.03|7
1644741190000|2022-02-13 08:33:10|329.93|327.03|329.94|327.04|329.95|327.05|329.92|327.02|9
1644741200000|2022-02-13 08:33:20|329.93|327.03|329.94|327.04|329.96|327.06|329.93|327.03|11
1644741210000|2022-02-13 08:33:30|329.95|327.05|329.94|327.04|329.95|327.05|329.93|327.03|4
1644741220000|2022-02-13 08:33:40|329.92|327.02|329.92|327.02|329.94|327.04|329.92|327.02|4
1644741230000|2022-02-13 08:33:50|329.93|327.03|329.92|327.02|329.93|327.03|329.91|327.01|7
1644741240000|2022-02-13 08:34:00|329.93|327.03|329.92|327.02|329.94|327.04|329.91|327.01|7
1644741250000|2022-02-13 08:34:10|329.93|327.03|329.94|327.04|329.94|327.04|329.92|327.02|7
1644741260000|2022-02-13 08:34:20|329.95|327.05|329.95|327.05|329.97|327.07|329.95|327.05|6
1644741270000|2022-02-13 08:34:30|329.96|327.06|329.97|327.07|329.97|327.07|329.96|327.06|2
1644741280000|2022-02-13 08:34:40|329.96|327.06|330.16|327.26|330.16|327.26|329.96|327.06|16
1644741290000|2022-02-13 08:34:50|330.17|327.27|330.24|327.34|330.24|327.34|330.14|327.24|16
1644741300000|2022-02-13 08:35:00|330.26|327.36|330.24|327.34|330.33|327.43|330.23|327.33|16
1644741310000|2022-02-13 08:35:10|330.21|327.31|330.01|327.11|330.22|327.32|329.98|327.08|20
1644741320000|2022-02-13 08:35:20|330.02|327.12|329.97|327.07|330.02|327.12|329.94|327.04|14
1644741330000|2022-02-13 08:35:30|329.99|327.09|330.08|327.18|330.08|327.18|329.99|327.09|16
1644741340000|2022-02-13 08:35:40|330.09|327.19|330.09|327.19|330.1|327.2|330.08|327.18|6
1644741350000|2022-02-13 08:35:50|330.1|327.2|330.08|327.18|330.13|327.23|330.06|327.16|17
1644741360000|2022-02-13 08:36:00|330.09|327.19|330.04|327.14|330.12|327.22|330.04|327.14|15
1644741370000|2022-02-13 08:36:10|330.05|327.15|330.09|327.19|330.11|327.21|330.05|327.15|14
1644741380000|2022-02-13 08:36:20|330.11|327.21|330.04|327.14|330.11|327.21|330.02|327.12|18
1644741390000|2022-02-13 08:36:30|330.05|327.15|330.05|327.15|330.11|327.21|330.05|327.15|7
1644741400000|2022-02-13 08:36:40|330.06|327.16|330.08|327.18|330.1|327.2|330.04|327.14|20
1644741410000|2022-02-13 08:36:50|330.1|327.2|330.07|327.17|330.1|327.2|330.07|327.17|6
1644741420000|2022-02-13 08:37:00|330.04|327.14|330.06|327.16|330.06|327.16|330.04|327.14|5
1644741430000|2022-02-13 08:37:10|330.07|327.17|330.07|327.17|330.07|327.17|330.06|327.16|3
1644741440000|2022-02-13 08:37:20|330.06|327.16|330.04|327.14|330.07|327.17|330.04|327.14|8
1644741450000|2022-02-13 08:37:30|330.05|327.15|330.05|327.15|330.05|327.15|330.04|327.14|3
1644741460000|2022-02-13 08:37:40|330.04|327.14|329.99|327.09|330.04|327.14|329.98|327.08|12
1644741470000|2022-02-13 08:37:50|330|327.1|329.99|327.09|330|327.1|329.98|327.08|11
1644741480000|2022-02-13 08:38:00|329.98|327.08|329.98|327.08|329.99|327.09|329.98|327.08|9
1644741490000|2022-02-13 08:38:10|329.99|327.09|329.98|327.08|329.99|327.09|329.98|327.08|4
1644741500000|2022-02-13 08:38:20|329.97|327.07|329.99|327.09|330|327.1|329.97|327.07|7
1644741510000|2022-02-13 08:38:30|329.98|327.08|329.98|327.08|330|327.1|329.98|327.08|5
1644741520000|2022-02-13 08:38:40|329.99|327.09|329.98|327.08|329.99|327.09|329.98|327.08|2
1644741530000|2022-02-13 08:38:50|329.99|327.09|329.99|327.09|330.01|327.11|329.98|327.08|6
1644741540000|2022-02-13 08:39:00|330|327.1|330|327.1|330|327.1|330|327.1|1
1644741550000|2022-02-13 08:39:10|329.99|327.09|330.14|327.24|330.16|327.26|329.99|327.09|22
1644741560000|2022-02-13 08:39:20|330.15|327.25|330.19|327.29|330.19|327.29|330.15|327.25|6
1644741570000|2022-02-13 08:39:30|330.2|327.3|330.2|327.3|330.2|327.3|330.19|327.29|5
1644741580000|2022-02-13 08:39:40|330.19|327.29|330.04|327.14|330.19|327.29|330.04|327.14|15
1644741590000|2022-02-13 08:39:50|330.06|327.16|330.14|327.24|330.15|327.25|330.06|327.16|13
1644741600000|2022-02-13 08:40:00|330.15|327.25|330.33|327.43|330.33|327.43|330.14|327.24|15
1644741610000|2022-02-13 08:40:10|330.35|327.45|330.25|327.35|330.43|327.53|330.24|327.34|16
1644741620000|2022-02-13 08:40:20|330.26|327.36|330.32|327.42|330.33|327.43|330.23|327.33|26
1644741630000|2022-02-13 08:40:30|330.33|327.43|330.29|327.39|330.33|327.43|330.23|327.33|25
1644741640000|2022-02-13 08:40:40|330.32|327.42|330.32|327.42|330.32|327.42|330.24|327.34|13
1644741650000|2022-02-13 08:40:50|330.26|327.36|330.46|327.56|330.46|327.56|330.26|327.36|17
1644741660000|2022-02-13 08:41:00|330.47|327.57|330.62|327.72|330.62|327.72|330.47|327.57|10
1644741670000|2022-02-13 08:41:10|330.56|327.66|330.62|327.72|330.62|327.72|330.56|327.66|4
1644741680000|2022-02-13 08:41:20|330.61|327.71|330.58|327.68|330.62|327.72|330.55|327.65|5
1644741690000|2022-02-13 08:41:30|330.57|327.67|330.57|327.67|330.61|327.71|330.56|327.66|8
1644741700000|2022-02-13 08:41:40|330.58|327.68|330.58|327.68|330.62|327.72|330.56|327.66|14
1644741710000|2022-02-13 08:41:50|330.57|327.67|330.62|327.72|330.62|327.72|330.57|327.67|15
1644741720000|2022-02-13 08:42:00|330.63|327.73|330.62|327.72|330.66|327.76|330.61|327.71|17
1644741730000|2022-02-13 08:42:10|330.65|327.75|330.61|327.71|330.68|327.78|330.58|327.68|19
1644741740000|2022-02-13 08:42:20|330.62|327.72|330.55|327.65|330.63|327.73|330.55|327.65|12
1644741750000|2022-02-13 08:42:30|330.52|327.62|330.52|327.62|330.53|327.63|330.5|327.6|8
1644741760000|2022-02-13 08:42:40|330.53|327.63|330.53|327.63|330.53|327.63|330.53|327.63|1
1644741770000|2022-02-13 08:42:50|330.52|327.62|330.56|327.66|330.6|327.7|330.52|327.62|12
1644741780000|2022-02-13 08:43:00|330.54|327.64|330.54|327.64|330.55|327.65|330.54|327.64|3
1644741790000|2022-02-13 08:43:10|330.55|327.65|330.53|327.63|330.55|327.65|330.53|327.63|5
1644741800000|2022-02-13 08:43:20|330.52|327.62|330.53|327.63|330.53|327.63|330.52|327.62|2
1644741810000|2022-02-13 08:43:30|330.54|327.64|330.53|327.63|330.54|327.64|330.53|327.63|2
1644741820000|2022-02-13 08:43:40|330.54|327.64|330.5|327.6|330.54|327.64|330.5|327.6|4
1644741830000|2022-02-13 08:43:50|330.49|327.59|330.49|327.59|330.49|327.59|330.49|327.59|1
1644741840000|2022-02-13 08:44:00|330.5|327.6|330.49|327.59|330.5|327.6|330.49|327.59|2
1644741850000|2022-02-13 08:44:10|330.5|327.6|330.62|327.72|330.62|327.72|330.49|327.59|14
1644741860000|2022-02-13 08:44:20|330.63|327.73|330.62|327.72|330.64|327.74|330.6|327.7|14
1644741870000|2022-02-13 08:44:30|330.63|327.73|330.62|327.72|330.63|327.73|330.59|327.69|7
1644741880000|2022-02-13 08:44:40|330.59|327.69|330.62|327.72|330.64|327.74|330.59|327.69|11
1644741890000|2022-02-13 08:44:50|330.63|327.73|330.62|327.72|330.63|327.73|330.6|327.7|9
1644741900000|2022-02-13 08:45:00|330.6|327.7|330.63|327.73|330.64|327.74|330.6|327.7|8
1644741910000|2022-02-13 08:45:10|330.62|327.72|330.55|327.65|330.63|327.73|330.54|327.64|15
1644741920000|2022-02-13 08:45:20|330.56|327.66|330.56|327.66|330.57|327.67|330.55|327.65|9
1644741930000|2022-02-13 08:45:30|330.57|327.67|330.49|327.59|330.57|327.67|330.49|327.59|14
1644741940000|2022-02-13 08:45:40|330.5|327.6|330.47|327.57|330.5|327.6|330.47|327.57|7
1644741950000|2022-02-13 08:45:50|330.46|327.56|330.49|327.59|330.49|327.59|330.45|327.55|10
1644741960000|2022-02-13 08:46:00|330.5|327.6|330.49|327.59|330.5|327.6|330.48|327.58|5
1644741970000|2022-02-13 08:46:10|330.5|327.6|330.34|327.44|330.5|327.6|330.3|327.4|14
1644741980000|2022-02-13 08:46:20|330.35|327.45|330.34|327.44|330.36|327.46|330.32|327.42|10
1644741990000|2022-02-13 08:46:30|330.33|327.43|330.3|327.4|330.33|327.43|330.3|327.4|7
1644742000000|2022-02-13 08:46:40|330.31|327.41|330.31|327.41|330.31|327.41|330.3|327.4|5
1644742010000|2022-02-13 08:46:50|330.24|327.34|330.25|327.35|330.25|327.35|330.24|327.34|10
1644742020000|2022-02-13 08:47:00|330.26|327.36|330.25|327.35|330.27|327.37|330.24|327.34|7
1644742030000|2022-02-13 08:47:10|330.24|327.34|330.39|327.49|330.39|327.49|330.24|327.34|15
1644742040000|2022-02-13 08:47:20|330.4|327.5|330.39|327.49|330.4|327.5|330.38|327.48|5
1644742050000|2022-02-13 08:47:30|330.37|327.47|330.28|327.38|330.39|327.49|330.28|327.38|15
1644742060000|2022-02-13 08:47:40|330.29|327.39|330.29|327.39|330.3|327.4|330.29|327.39|3
1644742070000|2022-02-13 08:47:50|330.25|327.35|330.25|327.35|330.25|327.35|330.25|327.35|1
1644742080000|2022-02-13 08:48:00|330.23|327.33|330.25|327.35|330.25|327.35|330.23|327.33|4
1644742090000|2022-02-13 08:48:10|330.24|327.34|329.96|327.06|330.24|327.34|329.96|327.06|9
1644742100000|2022-02-13 08:48:20|329.97|327.07|330.07|327.17|330.09|327.19|329.9|327|25
1644742110000|2022-02-13 08:48:30|330.09|327.19|330.19|327.29|330.22|327.32|330.09|327.19|15
1644742120000|2022-02-13 08:48:40|330.18|327.28|330.11|327.21|330.18|327.28|330.08|327.18|7
1644742130000|2022-02-13 08:48:50|330.13|327.23|330.24|327.34|330.24|327.34|330.12|327.22|9
1644742140000|2022-02-13 08:49:00|330.23|327.33|330.23|327.33|330.24|327.34|330.23|327.33|3
1644742150000|2022-02-13 08:49:10|330.22|327.32|330.23|327.33|330.25|327.35|330.22|327.32|12
1644742160000|2022-02-13 08:49:20|330.2|327.3|330|327.1|330.21|327.31|329.92|327.02|18
1644742170000|2022-02-13 08:49:30|330.01|327.11|330.07|327.17|330.07|327.17|329.98|327.08|16
1644742180000|2022-02-13 08:49:40|330.08|327.18|330.02|327.12|330.08|327.18|330.02|327.12|10
1644742190000|2022-02-13 08:49:50|329.99|327.09|329.96|327.06|330.01|327.11|329.95|327.05|14
1644742200000|2022-02-13 08:50:00|329.94|327.04|329.9|327|329.95|327.05|329.87|326.97|14
1644742210000|2022-02-13 08:50:10|329.89|326.99|329.9|327|329.9|327|329.88|326.98|9
1644742220000|2022-02-13 08:50:20|329.89|326.99|329.68|326.78|329.9|327|329.68|326.78|20
1644742230000|2022-02-13 08:50:30|329.69|326.79|329.73|326.83|329.77|326.87|329.69|326.79|14
1644742240000|2022-02-13 08:50:40|329.72|326.82|329.74|326.84|329.74|326.84|329.72|326.82|7
1644742250000|2022-02-13 08:50:50|329.75|326.85|329.74|326.84|329.81|326.91|329.74|326.84|12
1644742260000|2022-02-13 08:51:00|329.75|326.85|329.74|326.84|329.76|326.86|329.73|326.83|9
1644742270000|2022-02-13 08:51:10|329.75|326.85|329.75|326.85|329.75|326.85|329.74|326.84|3
1644742280000|2022-02-13 08:51:20|329.74|326.84|329.75|326.85|329.75|326.85|329.74|326.84|8
1644742290000|2022-02-13 08:51:30|329.73|326.83|329.69|326.79|329.74|326.84|329.69|326.79|12
1644742300000|2022-02-13 08:51:40|329.68|326.78|329.72|326.82|329.77|326.87|329.68|326.78|13
1644742310000|2022-02-13 08:51:50|329.71|326.81|329.72|326.82|329.72|326.82|329.71|326.81|6
1644742320000|2022-02-13 08:52:00|329.71|326.81|329.86|326.96|329.86|326.96|329.71|326.81|14
1644742330000|2022-02-13 08:52:10|329.85|326.95|329.85|326.95|329.86|326.96|329.85|326.95|7
1644742340000|2022-02-13 08:52:20|329.84|326.94|329.69|326.79|329.84|326.94|329.68|326.78|11
1644742350000|2022-02-13 08:52:30|329.68|326.78|329.76|326.86|329.78|326.88|329.67|326.77|11
1644742360000|2022-02-13 08:52:40|329.75|326.85|329.76|326.86|329.77|326.87|329.74|326.84|7
1644742370000|2022-02-13 08:52:50|329.75|326.85|329.67|326.77|329.75|326.85|329.65|326.75|15
1644742380000|2022-02-13 08:53:00|329.66|326.76|329.67|326.77|329.74|326.84|329.65|326.75|16
1644742390000|2022-02-13 08:53:10|329.69|326.79|329.74|326.84|329.75|326.85|329.69|326.79|9
1644742400000|2022-02-13 08:53:20|329.72|326.82|329.7|326.8|329.74|326.84|329.7|326.8|8
1644742410000|2022-02-13 08:53:30|329.71|326.81|329.72|326.82|329.73|326.83|329.66|326.76|8
1644742420000|2022-02-13 08:53:40|329.71|326.81|329.69|326.79|329.71|326.81|329.68|326.78|3
1644742430000|2022-02-13 08:53:50|329.7|326.8|329.69|326.79|329.7|326.8|329.69|326.79|2
1644742440000|2022-02-13 08:54:00|329.7|326.8|329.69|326.79|329.7|326.8|329.68|326.78|4
1644742450000|2022-02-13 08:54:10|329.68|326.78|329.69|326.79|329.7|326.8|329.68|326.78|7
1644742460000|2022-02-13 08:54:20|329.7|326.8|329.65|326.75|329.73|326.83|329.64|326.74|11
1644742470000|2022-02-13 08:54:30|329.63|326.73|329.64|326.74|329.67|326.77|329.63|326.73|8
1644742480000|2022-02-13 08:54:40|329.65|326.75|329.62|326.72|329.65|326.75|329.61|326.71|5
1644742490000|2022-02-13 08:54:50|329.61|326.71|329.59|326.69|329.62|326.72|329.59|326.69|7
1644742500000|2022-02-13 08:55:00|329.58|326.68|329.59|326.69|329.59|326.69|329.58|326.68|6
1644742510000|2022-02-13 08:55:10|329.58|326.68|329.5|326.6|329.58|326.68|329.49|326.59|9
1644742520000|2022-02-13 08:55:20|329.56|326.66|329.55|326.65|329.58|326.68|329.51|326.61|17
1644742530000|2022-02-13 08:55:30|329.54|326.64|329.58|326.68|329.59|326.69|329.54|326.64|6
1644742540000|2022-02-13 08:55:40|329.55|326.65|329.56|326.66|329.58|326.68|329.55|326.65|10
1644742550000|2022-02-13 08:55:50|329.61|326.71|329.6|326.7|329.61|326.71|329.59|326.69|5
1644742570000|2022-02-13 08:56:10|329.59|326.69|329.59|326.69|329.6|326.7|329.59|326.69|5
1644742580000|2022-02-13 08:56:20|329.58|326.68|329.55|326.65|329.59|326.69|329.54|326.64|15
1644742590000|2022-02-13 08:56:30|329.56|326.66|329.55|326.65|329.56|326.66|329.54|326.64|3
1644742600000|2022-02-13 08:56:40|329.54|326.64|329.55|326.65|329.55|326.65|329.53|326.63|9
1644742610000|2022-02-13 08:56:50|329.54|326.64|329.55|326.65|329.55|326.65|329.54|326.64|8
1644742620000|2022-02-13 08:57:00|329.54|326.64|329.55|326.65|329.55|326.65|329.53|326.63|9
1644742630000|2022-02-13 08:57:10|329.54|326.64|329.8|326.9|329.8|326.9|329.54|326.64|14
1644742640000|2022-02-13 08:57:20|329.79|326.89|329.85|326.95|329.85|326.95|329.79|326.89|11
1644742650000|2022-02-13 08:57:30|329.84|326.94|329.86|326.96|329.86|326.96|329.84|326.94|3
1644742660000|2022-02-13 08:57:40|329.87|326.97|329.95|327.05|329.97|327.07|329.87|326.97|12
1644742670000|2022-02-13 08:57:50|329.96|327.06|329.94|327.04|329.96|327.06|329.94|327.04|3
1644742680000|2022-02-13 08:58:00|329.93|327.03|329.95|327.05|329.96|327.06|329.93|327.03|9
1644742690000|2022-02-13 08:58:10|329.94|327.04|329.93|327.03|329.94|327.04|329.93|327.03|2
1644742700000|2022-02-13 08:58:20|329.94|327.04|329.95|327.05|329.95|327.05|329.94|327.04|6
1644742710000|2022-02-13 08:58:30|329.94|327.04|329.95|327.05|329.95|327.05|329.94|327.04|6
1644742720000|2022-02-13 08:58:40|329.94|327.04|329.94|327.04|329.94|327.04|329.94|327.04|1
1644742730000|2022-02-13 08:58:50|329.95|327.05|330.04|327.14|330.04|327.14|329.93|327.03|9
1644742740000|2022-02-13 08:59:00|330.03|327.13|330|327.1|330.03|327.13|329.99|327.09|12
1644742750000|2022-02-13 08:59:10|330.01|327.11|330.01|327.11|330.02|327.12|330|327.1|7
1644742760000|2022-02-13 08:59:20|330|327.1|329.98|327.08|330.01|327.11|329.97|327.07|8
1644742770000|2022-02-13 08:59:30|329.95|327.05|329.92|327.02|329.98|327.08|329.92|327.02|6
1644742780000|2022-02-13 08:59:40|329.96|327.06|329.96|327.06|329.98|327.08|329.93|327.03|7
1644742790000|2022-02-13 08:59:50|329.95|327.05|330.04|327.14|330.07|327.17|329.95|327.05|8
1644742800000|2022-02-13 09:00:00|330.05|327.15|330.11|327.21|330.11|327.21|330.04|327.14|3
1644742810000|2022-02-13 09:00:10|330.1|327.2|329.95|327.05|330.1|327.2|329.95|327.05|18
1644742820000|2022-02-13 09:00:20|329.96|327.06|329.87|326.97|330.02|327.12|329.86|326.96|21
1644742830000|2022-02-13 09:00:30|329.86|326.96|329.84|326.94|329.9|327|329.83|326.93|14
1644742840000|2022-02-13 09:00:40|329.83|326.93|329.76|326.86|329.83|326.93|329.76|326.86|9
1644742850000|2022-02-13 09:00:50|329.75|326.85|329.75|326.85|329.82|326.92|329.69|326.79|23
1644742860000|2022-02-13 09:01:00|329.74|326.84|329.66|326.76|329.74|326.84|329.66|326.76|16
1644742870000|2022-02-13 09:01:10|329.68|326.78|329.67|326.77|329.74|326.84|329.67|326.77|8
1644742880000|2022-02-13 09:01:20|329.68|326.78|329.69|326.79|329.69|326.79|329.68|326.78|4
1644742890000|2022-02-13 09:01:30|329.68|326.78|329.58|326.68|329.68|326.78|329.58|326.68|16
1644742900000|2022-02-13 09:01:40|329.57|326.67|329.57|326.67|329.63|326.73|329.57|326.67|18
1644742910000|2022-02-13 09:01:50|329.56|326.66|329.56|326.66|329.62|326.72|329.55|326.65|15
1644742920000|2022-02-13 09:02:00|329.55|326.65|329.55|326.65|329.6|326.7|329.54|326.64|14
1644742930000|2022-02-13 09:02:10|329.54|326.64|329.58|326.68|329.61|326.71|329.53|326.63|18
1644742940000|2022-02-13 09:02:20|329.56|326.66|329.69|326.79|329.71|326.81|329.56|326.66|13
1644742950000|2022-02-13 09:02:30|329.68|326.78|329.69|326.79|329.69|326.79|329.67|326.77|4
1644742960000|2022-02-13 09:02:40|329.68|326.78|329.68|326.78|329.69|326.79|329.68|326.78|9
1644742970000|2022-02-13 09:02:50|329.67|326.77|329.69|326.79|329.69|326.79|329.67|326.77|3
1644742980000|2022-02-13 09:03:00|329.68|326.78|329.68|326.78|329.69|326.79|329.68|326.78|3
1644742990000|2022-02-13 09:03:10|329.69|326.79|329.69|326.79|329.69|326.79|329.67|326.77|9
1644743000000|2022-02-13 09:03:20|329.68|326.78|329.59|326.69|329.68|326.78|329.59|326.69|12
1644743010000|2022-02-13 09:03:30|329.58|326.68|329.63|326.73|329.63|326.73|329.58|326.68|8
1644743020000|2022-02-13 09:03:40|329.62|326.72|329.52|326.62|329.62|326.72|329.52|326.62|9
1644743030000|2022-02-13 09:03:50|329.51|326.61|329.51|326.61|329.52|326.62|329.51|326.61|3
1644743040000|2022-02-13 09:04:00|329.5|326.6|329.56|326.66|329.56|326.66|329.5|326.6|4
1644743050000|2022-02-13 09:04:10|329.52|326.62|329.45|326.55|329.52|326.62|329.45|326.55|10
1644743060000|2022-02-13 09:04:20|329.37|326.47|329.37|326.47|329.42|326.52|329.34|326.44|14
1644743070000|2022-02-13 09:04:30|329.36|326.46|329.34|326.44|329.37|326.47|329.32|326.42|14
1644743080000|2022-02-13 09:04:40|329.33|326.43|329.37|326.47|329.38|326.48|329.32|326.42|11
1644743090000|2022-02-13 09:04:50|329.36|326.46|329.27|326.37|329.38|326.48|329.27|326.37|15
1644743100000|2022-02-13 09:05:00|329.26|326.36|329.25|326.35|329.34|326.44|329.25|326.35|19
1644743110000|2022-02-13 09:05:10|329.26|326.36|329.29|326.39|329.3|326.4|329.26|326.36|10
1644743120000|2022-02-13 09:05:20|329.28|326.38|329.3|326.4|329.3|326.4|329.28|326.38|2
1644743130000|2022-02-13 09:05:30|329.29|326.39|329.32|326.42|329.32|326.42|329.28|326.38|7
1644743140000|2022-02-13 09:05:40|329.33|326.43|329.34|326.44|329.34|326.44|329.33|326.43|2
1644743150000|2022-02-13 09:05:50|329.33|326.43|329.39|326.49|329.4|326.5|329.33|326.43|10
1644743160000|2022-02-13 09:06:00|329.36|326.46|329.39|326.49|329.41|326.51|329.36|326.46|7
1644743170000|2022-02-13 09:06:10|329.4|326.5|329.37|326.47|329.4|326.5|329.37|326.47|4
1644743180000|2022-02-13 09:06:20|329.38|326.48|329.49|326.59|329.49|326.59|329.38|326.48|8
1644743190000|2022-02-13 09:06:30|329.47|326.57|329.47|326.57|329.5|326.6|329.47|326.57|10
1644743200000|2022-02-13 09:06:40|329.49|326.59|329.43|326.53|329.49|326.59|329.43|326.53|9
1644743210000|2022-02-13 09:06:50|329.42|326.52|329.42|326.52|329.43|326.53|329.41|326.51|7
1644743220000|2022-02-13 09:07:00|329.43|326.53|329.4|326.5|329.43|326.53|329.4|326.5|10
1644743230000|2022-02-13 09:07:10|329.34|326.44|329.28|326.38|329.34|326.44|329.26|326.36|12
1644743240000|2022-02-13 09:07:20|329.29|326.39|329.26|326.36|329.32|326.42|329.24|326.34|13
1644743250000|2022-02-13 09:07:30|329.25|326.35|329.19|326.29|329.26|326.36|329.19|326.29|13
1644743260000|2022-02-13 09:07:40|329.2|326.3|329.22|326.32|329.27|326.37|329.2|326.3|18
1644743270000|2022-02-13 09:07:50|329.27|326.37|329.25|326.35|329.27|326.37|329.24|326.34|4
1644743280000|2022-02-13 09:08:00|329.24|326.34|329.2|326.3|329.24|326.34|329.2|326.3|6
1644743290000|2022-02-13 09:08:10|329.19|326.29|329.24|326.34|329.24|326.34|329.18|326.28|7
1644743300000|2022-02-13 09:08:20|329.26|326.36|329.21|326.31|329.27|326.37|329.19|326.29|13
1644743310000|2022-02-13 09:08:30|329.2|326.3|329.23|326.33|329.23|326.33|329.18|326.28|11
1644743320000|2022-02-13 09:08:40|329.2|326.3|329.14|326.24|329.22|326.32|329.14|326.24|11
1644743330000|2022-02-13 09:08:50|329.13|326.23|329.16|326.26|329.22|326.32|329.02|326.12|24
1644743340000|2022-02-13 09:09:00|329.18|326.28|329.22|326.32|329.22|326.32|329.17|326.27|10
1644743350000|2022-02-13 09:09:10|329.21|326.31|329.21|326.31|329.21|326.31|329.21|326.31|1
1644743360000|2022-02-13 09:09:20|329.22|326.32|329.22|326.32|329.22|326.32|329.22|326.32|1
1644743370000|2022-02-13 09:09:30|329.21|326.31|329.21|326.31|329.21|326.31|329.21|326.31|1
1644743380000|2022-02-13 09:09:40|329.22|326.32|329.25|326.35|329.25|326.35|329.21|326.31|4
1644743390000|2022-02-13 09:09:50|329.28|326.38|329.41|326.51|329.41|326.51|329.28|326.38|15
1644743400000|2022-02-13 09:10:00|329.42|326.52|329.45|326.55|329.45|326.55|329.4|326.5|13
1644743410000|2022-02-13 09:10:10|329.46|326.56|329.46|326.56|329.48|326.58|329.45|326.55|5
1644743420000|2022-02-13 09:10:20|329.44|326.54|329.44|326.54|329.44|326.54|329.44|326.54|1
1644743430000|2022-02-13 09:10:30|329.45|326.55|329.44|326.54|329.45|326.55|329.43|326.53|4
1644743440000|2022-02-13 09:10:40|329.43|326.53|329.42|326.52|329.44|326.54|329.42|326.52|6
1644743450000|2022-02-13 09:10:50|329.43|326.53|329.39|326.49|329.43|326.53|329.39|326.49|6
1644743460000|2022-02-13 09:11:00|329.38|326.48|329.3|326.4|329.38|326.48|329.25|326.35|13
1644743470000|2022-02-13 09:11:10|329.32|326.42|329.28|326.38|329.32|326.42|329.28|326.38|12
1644743480000|2022-02-13 09:11:20|329.27|326.37|329.26|326.36|329.28|326.38|329.25|326.35|10
1644743490000|2022-02-13 09:11:30|329.23|326.33|329.26|326.36|329.26|326.36|329.23|326.33|4
1644743500000|2022-02-13 09:11:40|329.27|326.37|329.38|326.48|329.39|326.49|329.27|326.37|9
1644743510000|2022-02-13 09:11:50|329.39|326.49|329.45|326.55|329.45|326.55|329.29|326.39|13
1644743520000|2022-02-13 09:12:00|329.44|326.54|329.45|326.55|329.45|326.55|329.43|326.53|10
1644743530000|2022-02-13 09:12:10|329.44|326.54|329.53|326.63|329.53|326.63|329.44|326.54|9
1644743540000|2022-02-13 09:12:20|329.51|326.61|329.53|326.63|329.55|326.65|329.51|326.61|7
1644743550000|2022-02-13 09:12:30|329.52|326.62|329.53|326.63|329.54|326.64|329.51|326.61|7
1644743560000|2022-02-13 09:12:40|329.51|326.61|329.45|326.55|329.53|326.63|329.43|326.53|12
1644743570000|2022-02-13 09:12:50|329.46|326.56|329.46|326.56|329.46|326.56|329.46|326.56|1
1644743580000|2022-02-13 09:13:00|329.45|326.55|329.51|326.61|329.51|326.61|329.45|326.55|5
1644743590000|2022-02-13 09:13:10|329.5|326.6|329.51|326.61|329.52|326.62|329.5|326.6|4
1644743600000|2022-02-13 09:13:20|329.52|326.62|329.54|326.64|329.54|326.64|329.52|326.62|2
1644743610000|2022-02-13 09:13:30|329.55|326.65|329.54|326.64|329.57|326.67|329.52|326.62|4
1644743620000|2022-02-13 09:13:40|329.55|326.65|329.56|326.66|329.56|326.66|329.55|326.65|2
1644743630000|2022-02-13 09:13:50|329.58|326.68|329.58|326.68|329.59|326.69|329.54|326.64|9
1644743640000|2022-02-13 09:14:00|329.57|326.67|329.49|326.59|329.57|326.67|329.49|326.59|5
1644743650000|2022-02-13 09:14:10|329.5|326.6|329.49|326.59|329.5|326.6|329.47|326.57|10
1644743660000|2022-02-13 09:14:20|329.48|326.58|329.44|326.54|329.48|326.58|329.43|326.53|8
1644743670000|2022-02-13 09:14:30|329.43|326.53|329.44|326.54|329.44|326.54|329.43|326.53|4
1644743680000|2022-02-13 09:14:40|329.49|326.59|329.48|326.58|329.51|326.61|329.45|326.55|13
1644743690000|2022-02-13 09:14:50|329.47|326.57|329.47|326.57|329.49|326.59|329.47|326.57|6
1644743700000|2022-02-13 09:15:00|329.48|326.58|329.46|326.56|329.49|326.59|329.44|326.54|15
1644743710000|2022-02-13 09:15:10|329.45|326.55|329.51|326.61|329.51|326.61|329.45|326.55|4
1644743730000|2022-02-13 09:15:30|329.5|326.6|329.5|326.6|329.51|326.61|329.48|326.58|7
1644743740000|2022-02-13 09:15:40|329.51|326.61|329.48|326.58|329.51|326.61|329.48|326.58|6
1644743750000|2022-02-13 09:15:50|329.49|326.59|329.5|326.6|329.5|326.6|329.49|326.59|4
1644743760000|2022-02-13 09:16:00|329.49|326.59|329.43|326.53|329.49|326.59|329.39|326.49|8
1644743770000|2022-02-13 09:16:10|329.39|326.49|329.49|326.59|329.49|326.59|329.39|326.49|12
1644743780000|2022-02-13 09:16:20|329.48|326.58|329.47|326.57|329.48|326.58|329.46|326.56|4
1644743790000|2022-02-13 09:16:30|329.48|326.58|329.46|326.56|329.48|326.58|329.45|326.55|6
1644743800000|2022-02-13 09:16:40|329.45|326.55|329.44|326.54|329.46|326.56|329.44|326.54|4
1644743810000|2022-02-13 09:16:50|329.43|326.53|329.38|326.48|329.45|326.55|329.36|326.46|12
1644743820000|2022-02-13 09:17:00|329.37|326.47|329.35|326.45|329.37|326.47|329.35|326.45|9
1644743830000|2022-02-13 09:17:10|329.41|326.51|329.42|326.52|329.42|326.52|329.31|326.41|15
1644743840000|2022-02-13 09:17:20|329.41|326.51|329.42|326.52|329.43|326.53|329.32|326.42|17
1644743850000|2022-02-13 09:17:30|329.41|326.51|329.37|326.47|329.43|326.53|329.33|326.43|21
1644743860000|2022-02-13 09:17:40|329.34|326.44|329.38|326.48|329.43|326.53|329.33|326.43|18
1644743870000|2022-02-13 09:17:50|329.37|326.47|329.31|326.41|329.42|326.52|329.31|326.41|17
1644743880000|2022-02-13 09:18:00|329.3|326.4|329.26|326.36|329.3|326.4|329.26|326.36|8
1644743890000|2022-02-13 09:18:10|329.25|326.35|329.28|326.38|329.37|326.47|329.25|326.35|12
1644743900000|2022-02-13 09:18:20|329.27|326.37|329.01|326.11|329.32|326.42|328.94|326.04|21
1644743910000|2022-02-13 09:18:30|329.04|326.14|328.98|326.08|329.06|326.16|328.97|326.07|14
1644743920000|2022-02-13 09:18:40|328.92|326.02|328.65|325.75|328.92|326.02|328.63|325.73|21
1644743930000|2022-02-13 09:18:50|328.71|325.81|328.76|325.86|328.79|325.89|328.71|325.81|15
1644743940000|2022-02-13 09:19:00|328.75|325.85|328.6|325.7|328.86|325.96|328.6|325.7|17
1644743950000|2022-02-13 09:19:10|328.59|325.69|328.49|325.59|328.6|325.7|328.49|325.59|7
1644743960000|2022-02-13 09:19:20|328.5|325.6|328.51|325.61|328.52|325.62|328.5|325.6|5
1644743970000|2022-02-13 09:19:30|328.5|325.6|328.51|325.61|328.51|325.61|328.5|325.6|2
1644743980000|2022-02-13 09:19:40|328.5|325.6|328.51|325.61|328.55|325.65|328.48|325.58|7
1644743990000|2022-02-13 09:19:50|328.5|325.6|328.49|325.59|328.5|325.6|328.49|325.59|2
1644744010000|2022-02-13 09:20:10|328.54|325.64|328.41|325.51|328.54|325.64|328.33|325.43|19
1644744020000|2022-02-13 09:20:20|328.42|325.52|328.12|325.22|328.42|325.52|328.12|325.22|19
1644744030000|2022-02-13 09:20:30|328.13|325.23|328.13|325.23|328.13|325.23|328.12|325.22|3
1644744040000|2022-02-13 09:20:40|328.15|325.25|328.28|325.38|328.34|325.44|328.15|325.25|12
1644744050000|2022-02-13 09:20:50|328.29|325.39|328.32|325.42|328.33|325.43|328.28|325.38|7
1644744060000|2022-02-13 09:21:00|328.31|325.41|328.53|325.63|328.53|325.63|328.31|325.41|16
1644744070000|2022-02-13 09:21:10|328.55|325.65|328.62|325.72|328.63|325.73|328.55|325.65|12
1644744080000|2022-02-13 09:21:20|328.61|325.71|328.63|325.73|328.64|325.74|328.61|325.71|8
1644744090000|2022-02-13 09:21:30|328.64|325.74|328.6|325.7|328.64|325.74|328.6|325.7|17
1644744100000|2022-02-13 09:21:40|328.61|325.71|328.61|325.71|328.61|325.71|328.61|325.71|1
1644744110000|2022-02-13 09:21:50|328.6|325.7|328.59|325.69|328.61|325.71|328.59|325.69|7
1644744120000|2022-02-13 09:22:00|328.61|325.71|328.6|325.7|328.61|325.71|328.59|325.69|3
1644744130000|2022-02-13 09:22:10|328.59|325.69|328.6|325.7|328.6|325.7|328.59|325.69|2
1644744140000|2022-02-13 09:22:20|328.61|325.71|328.61|325.71|328.64|325.74|328.59|325.69|10
1644744150000|2022-02-13 09:22:30|328.6|325.7|328.45|325.55|328.61|325.71|328.38|325.48|21
1644744160000|2022-02-13 09:22:40|328.43|325.53|328.39|325.49|328.45|325.55|328.39|325.49|11
1644744170000|2022-02-13 09:22:50|328.38|325.48|328.37|325.47|328.4|325.5|328.37|325.47|7
1644744180000|2022-02-13 09:23:00|328.38|325.48|328.41|325.51|328.41|325.51|328.36|325.46|6
1644744190000|2022-02-13 09:23:10|328.42|325.52|328.45|325.55|328.45|325.55|328.42|325.52|11
1644744200000|2022-02-13 09:23:20|328.44|325.54|328.39|325.49|328.47|325.57|328.37|325.47|15
1644744210000|2022-02-13 09:23:30|328.38|325.48|328.36|325.46|328.38|325.48|328.36|325.46|3
1644744220000|2022-02-13 09:23:40|328.37|325.47|328.36|325.46|328.37|325.47|328.36|325.46|2
1644744230000|2022-02-13 09:23:50|328.37|325.47|328.36|325.46|328.37|325.47|328.36|325.46|2
1644744240000|2022-02-13 09:24:00|328.39|325.49|328.38|325.48|328.43|325.53|328.38|325.48|13
1644744250000|2022-02-13 09:24:10|328.43|325.53|328.42|325.52|328.44|325.54|328.36|325.46|9
1644744260000|2022-02-13 09:24:20|328.43|325.53|328.51|325.61|328.56|325.66|328.43|325.53|12
1644744270000|2022-02-13 09:24:30|328.5|325.6|328.5|325.6|328.54|325.64|328.5|325.6|9
1644744280000|2022-02-13 09:24:40|328.56|325.66|328.54|325.64|328.57|325.67|328.53|325.63|15
1644744290000|2022-02-13 09:24:50|328.53|325.63|328.54|325.64|328.56|325.66|328.52|325.62|14
1644744300000|2022-02-13 09:25:00|328.53|325.63|328.52|325.62|328.55|325.65|328.49|325.59|15
1644744310000|2022-02-13 09:25:10|328.53|325.63|328.53|325.63|328.55|325.65|328.52|325.62|10
1644744320000|2022-02-13 09:25:20|328.51|325.61|328.51|325.61|328.51|325.61|328.51|325.61|1
1644744330000|2022-02-13 09:25:30|328.5|325.6|328.56|325.66|328.56|325.66|328.5|325.6|6
1644744340000|2022-02-13 09:25:40|328.55|325.65|328.52|325.62|328.55|325.65|328.5|325.6|10
1644744350000|2022-02-13 09:25:50|328.53|325.63|328.56|325.66|328.56|325.66|328.52|325.62|8
1644744360000|2022-02-13 09:26:00|328.54|325.64|328.55|325.65|328.57|325.67|328.53|325.63|10
1644744370000|2022-02-13 09:26:10|328.56|325.66|328.55|325.65|328.57|325.67|328.54|325.64|11
1644744380000|2022-02-13 09:26:20|328.54|325.64|328.54|325.64|328.56|325.66|328.54|325.64|5
1644744390000|2022-02-13 09:26:30|328.57|325.67|328.59|325.69|328.59|325.69|328.57|325.67|5
1644744400000|2022-02-13 09:26:40|328.6|325.7|328.83|325.93|328.86|325.96|328.6|325.7|19
1644744410000|2022-02-13 09:26:50|328.84|325.94|328.85|325.95|328.86|325.96|328.82|325.92|10
1644744420000|2022-02-13 09:27:00|328.86|325.96|328.88|325.98|328.89|325.99|328.85|325.95|9
1644744430000|2022-02-13 09:27:10|328.95|326.05|328.9|326|328.96|326.06|328.9|326|10
1644744440000|2022-02-13 09:27:20|328.88|325.98|328.88|325.98|328.88|325.98|328.85|325.95|15
1644744450000|2022-02-13 09:27:30|328.87|325.97|328.85|325.95|328.87|325.97|328.84|325.94|11
1644744460000|2022-02-13 09:27:40|328.84|325.94|328.87|325.97|328.87|325.97|328.84|325.94|8
1644744470000|2022-02-13 09:27:50|328.85|325.95|328.87|325.97|328.87|325.97|328.85|325.95|6
1644744480000|2022-02-13 09:28:00|328.88|325.98|328.85|325.95|328.88|325.98|328.84|325.94|7
1644744490000|2022-02-13 09:28:10|328.86|325.96|328.84|325.94|328.86|325.96|328.84|325.94|5
1644744500000|2022-02-13 09:28:20|328.86|325.96|328.86|325.96|328.86|325.96|328.84|325.94|5
1644744510000|2022-02-13 09:28:30|328.85|325.95|328.88|325.98|328.9|326|328.85|325.95|7
1644744520000|2022-02-13 09:28:40|328.89|325.99|328.85|325.95|328.89|325.99|328.85|325.95|19
1644744530000|2022-02-13 09:28:50|328.86|325.96|328.75|325.85|328.86|325.96|328.75|325.85|9
1644744540000|2022-02-13 09:29:00|328.76|325.86|328.77|325.87|328.79|325.89|328.73|325.83|9
1644744550000|2022-02-13 09:29:10|328.72|325.82|328.63|325.73|328.72|325.82|328.63|325.73|10
1644744560000|2022-02-13 09:29:20|328.62|325.72|328.63|325.73|328.68|325.78|328.62|325.72|10
1644744570000|2022-02-13 09:29:30|328.62|325.72|328.62|325.72|328.63|325.73|328.62|325.72|3
1644744580000|2022-02-13 09:29:40|328.66|325.76|328.65|325.75|328.66|325.76|328.62|325.72|8
1644744590000|2022-02-13 09:29:50|328.64|325.74|328.62|325.72|328.67|325.77|328.62|325.72|9
1644744600000|2022-02-13 09:30:00|328.63|325.73|328.51|325.61|328.63|325.73|328.49|325.59|22
1644744610000|2022-02-13 09:30:10|328.53|325.63|328.58|325.68|328.6|325.7|328.5|325.6|19
1644744620000|2022-02-13 09:30:20|328.57|325.67|328.58|325.68|328.61|325.71|328.52|325.62|15
1644744630000|2022-02-13 09:30:30|328.56|325.66|328.54|325.64|328.57|325.67|328.54|325.64|8
1644744640000|2022-02-13 09:30:40|328.59|325.69|328.5|325.6|328.59|325.69|328.5|325.6|7
1644744650000|2022-02-13 09:30:50|328.51|325.61|328.5|325.6|328.56|325.66|328.5|325.6|6
1644744660000|2022-02-13 09:31:00|328.54|325.64|328.55|325.65|328.56|325.66|328.52|325.62|9
1644744670000|2022-02-13 09:31:10|328.56|325.66|328.49|325.59|328.56|325.66|328.49|325.59|4
1644744680000|2022-02-13 09:31:20|328.53|325.63|328.56|325.66|328.58|325.68|328.53|325.63|7
1644744690000|2022-02-13 09:31:30|328.55|325.65|328.53|325.63|328.55|325.65|328.53|325.63|7
1644744700000|2022-02-13 09:31:40|328.54|325.64|328.57|325.67|328.58|325.68|328.53|325.63|12
1644744710000|2022-02-13 09:31:50|328.58|325.68|328.58|325.68|328.59|325.69|328.58|325.68|13
1644744720000|2022-02-13 09:32:00|328.59|325.69|328.58|325.68|328.65|325.75|328.58|325.68|9
1644744730000|2022-02-13 09:32:10|328.59|325.69|328.59|325.69|328.62|325.72|328.58|325.68|8
1644744740000|2022-02-13 09:32:20|328.63|325.73|328.62|325.72|328.63|325.73|328.61|325.71|6
1644744750000|2022-02-13 09:32:30|328.64|325.74|328.66|325.76|328.66|325.76|328.64|325.74|3
1644744760000|2022-02-13 09:32:40|328.65|325.75|328.68|325.78|328.68|325.78|328.65|325.75|3
1644744770000|2022-02-13 09:32:50|328.67|325.77|328.7|325.8|328.71|325.81|328.67|325.77|6
1644744780000|2022-02-13 09:33:00|328.69|325.79|328.7|325.8|328.7|325.8|328.69|325.79|2
1644744790000|2022-02-13 09:33:10|328.69|325.79|328.68|325.78|328.7|325.8|328.67|325.77|5
1644744800000|2022-02-13 09:33:20|328.67|325.77|328.68|325.78|328.68|325.78|328.67|325.77|2
1644744810000|2022-02-13 09:33:30|328.67|325.77|328.68|325.78|328.68|325.78|328.67|325.77|2
1644744820000|2022-02-13 09:33:40|328.69|325.79|328.7|325.8|328.7|325.8|328.68|325.78|8
1644744830000|2022-02-13 09:33:50|328.69|325.79|328.72|325.82|328.72|325.82|328.68|325.78|5
1644744840000|2022-02-13 09:34:00|328.73|325.83|328.7|325.8|328.73|325.83|328.7|325.8|7
1644744850000|2022-02-13 09:34:10|328.72|325.82|328.72|325.82|328.72|325.82|328.72|325.82|1
1644744860000|2022-02-13 09:34:20|328.73|325.83|328.72|325.82|328.73|325.83|328.71|325.81|6
1644744870000|2022-02-13 09:34:30|328.69|325.79|328.69|325.79|328.75|325.85|328.68|325.78|8
1644744880000|2022-02-13 09:34:40|328.7|325.8|328.66|325.76|328.71|325.81|328.63|325.73|8
1644744890000|2022-02-13 09:34:50|328.65|325.75|328.64|325.74|328.68|325.78|328.63|325.73|13
1644744900000|2022-02-13 09:35:00|328.65|325.75|328.62|325.72|328.66|325.76|328.62|325.72|6
1644744910000|2022-02-13 09:35:10|328.67|325.77|328.48|325.58|328.67|325.77|328.45|325.55|22
1644744920000|2022-02-13 09:35:20|328.54|325.64|328.55|325.65|328.6|325.7|328.5|325.6|21
1644744930000|2022-02-13 09:35:30|328.53|325.63|328.39|325.49|328.54|325.64|328.39|325.49|16
1644744940000|2022-02-13 09:35:40|328.4|325.5|328.41|325.51|328.47|325.57|328.38|325.48|16
1644744950000|2022-02-13 09:35:50|328.4|325.5|328.37|325.47|328.41|325.51|328.37|325.47|9
1644744960000|2022-02-13 09:36:00|328.4|325.5|328.39|325.49|328.4|325.5|328.3|325.4|16
1644744970000|2022-02-13 09:36:10|328.38|325.48|328.4|325.5|328.42|325.52|328.37|325.47|11
1644744980000|2022-02-13 09:36:20|328.35|325.45|328.27|325.37|328.4|325.5|328.26|325.36|13
1644744990000|2022-02-13 09:36:30|328.26|325.36|328.23|325.33|328.33|325.43|328.23|325.33|15
1644745000000|2022-02-13 09:36:40|328.22|325.32|328.19|325.29|328.31|325.41|328.18|325.28|20
1644745010000|2022-02-13 09:36:50|328.23|325.33|328.13|325.23|328.23|325.33|328.1|325.2|18
1644745020000|2022-02-13 09:37:00|328.12|325.22|328.14|325.24|328.16|325.26|328.12|325.22|8
1644745030000|2022-02-13 09:37:10|328.15|325.25|328.15|325.25|328.15|325.25|328.13|325.23|4
1644745040000|2022-02-13 09:37:20|328.13|325.23|328.12|325.22|328.15|325.25|328.11|325.21|7
1644745050000|2022-02-13 09:37:30|328.13|325.23|328.09|325.19|328.13|325.23|328.07|325.17|9
1644745060000|2022-02-13 09:37:40|328.08|325.18|328|325.1|328.12|325.22|328|325.1|16
1644745070000|2022-02-13 09:37:50|327.98|325.08|327.97|325.07|328.03|325.13|327.97|325.07|15
1644745080000|2022-02-13 09:38:00|327.95|325.05|327.48|324.58|327.95|325.05|327.48|324.58|15
1644745090000|2022-02-13 09:38:10|327.47|324.57|327.4|324.5|327.48|324.58|327.4|324.5|17
1644745100000|2022-02-13 09:38:20|327.39|324.49|327.28|324.38|327.39|324.49|327.27|324.37|24
1644745110000|2022-02-13 09:38:30|327.27|324.37|327.32|324.42|327.37|324.47|327.27|324.37|16
1644745120000|2022-02-13 09:38:40|327.34|324.44|327.42|324.52|327.43|324.53|327.32|324.42|12
1644745130000|2022-02-13 09:38:50|327.41|324.51|327.56|324.66|327.56|324.66|327.41|324.51|20
1644745140000|2022-02-13 09:39:00|327.55|324.65|327.55|324.65|327.57|324.67|327.54|324.64|10
1644745150000|2022-02-13 09:39:10|327.54|324.64|327.45|324.55|327.54|324.64|327.41|324.51|10
1644745160000|2022-02-13 09:39:20|327.43|324.53|327.49|324.59|327.53|324.63|327.43|324.53|16
1644745170000|2022-02-13 09:39:30|327.48|324.58|327.43|324.53|327.48|324.58|327.43|324.53|8
1644745180000|2022-02-13 09:39:40|327.41|324.51|327.29|324.39|327.42|324.52|327.27|324.37|13
1644745190000|2022-02-13 09:39:50|327.28|324.38|327.39|324.49|327.4|324.5|327.27|324.37|16
1644745200000|2022-02-13 09:40:00|327.4|324.5|327.41|324.51|327.42|324.52|327.4|324.5|8
1644745210000|2022-02-13 09:40:10|327.42|324.52|327.35|324.45|327.42|324.52|327.33|324.43|13
1644745220000|2022-02-13 09:40:20|327.36|324.46|327.42|324.52|327.44|324.54|327.36|324.46|14
1644745230000|2022-02-13 09:40:30|327.43|324.53|327.43|324.53|327.44|324.54|327.42|324.52|5
1644745240000|2022-02-13 09:40:40|327.42|324.52|327.43|324.53|327.44|324.54|327.42|324.52|10
1644745250000|2022-02-13 09:40:50|327.46|324.56|327.47|324.57|327.47|324.57|327.46|324.56|8
1644745260000|2022-02-13 09:41:00|327.46|324.56|327.4|324.5|327.46|324.56|327.4|324.5|4
1644745270000|2022-02-13 09:41:10|327.39|324.49|327.34|324.44|327.39|324.49|327.34|324.44|8
1644745280000|2022-02-13 09:41:20|327.33|324.43|327.37|324.47|327.38|324.48|327.33|324.43|12
1644745290000|2022-02-13 09:41:30|327.36|324.46|327.34|324.44|327.36|324.46|327.34|324.44|3
1644745300000|2022-02-13 09:41:40|327.32|324.42|327.35|324.45|327.35|324.45|327.32|324.42|4
1644745310000|2022-02-13 09:41:50|327.34|324.44|327.33|324.43|327.34|324.44|327.32|324.42|6
1644745320000|2022-02-13 09:42:00|327.32|324.42|327.32|324.42|327.32|324.42|327.31|324.41|3
1644745330000|2022-02-13 09:42:10|327.29|324.39|327.38|324.48|327.38|324.48|327.29|324.39|7
1644745340000|2022-02-13 09:42:20|327.35|324.45|327.4|324.5|327.41|324.51|327.35|324.45|9
1644745350000|2022-02-13 09:42:30|327.39|324.49|327.34|324.44|327.39|324.49|327.31|324.41|11
1644745360000|2022-02-13 09:42:40|327.32|324.42|327.3|324.4|327.32|324.42|327.3|324.4|5
1644745370000|2022-02-13 09:42:50|327.29|324.39|327.3|324.4|327.3|324.4|327.28|324.38|4
1644745380000|2022-02-13 09:43:00|327.29|324.39|327.32|324.42|327.33|324.43|327.29|324.39|15
1644745390000|2022-02-13 09:43:10|327.33|324.43|327.31|324.41|327.33|324.43|327.3|324.4|7
1644745410000|2022-02-13 09:43:30|327.32|324.42|327.24|324.34|327.32|324.42|327.18|324.28|12
1644745420000|2022-02-13 09:43:40|327.23|324.33|327.28|324.38|327.28|324.38|327.22|324.32|11
1644745430000|2022-02-13 09:43:50|327.29|324.39|327.36|324.46|327.37|324.47|327.2|324.3|13
1644745440000|2022-02-13 09:44:00|327.38|324.48|327.4|324.5|327.41|324.51|327.37|324.47|8
1644745450000|2022-02-13 09:44:10|327.41|324.51|327.4|324.5|327.41|324.51|327.39|324.49|10
1644745460000|2022-02-13 09:44:20|327.41|324.51|327.42|324.52|327.42|324.52|327.4|324.5|4
1644745470000|2022-02-13 09:44:30|327.43|324.53|327.37|324.47|327.43|324.53|327.36|324.46|13
1644745480000|2022-02-13 09:44:40|327.39|324.49|327.42|324.52|327.42|324.52|327.36|324.46|9
1644745490000|2022-02-13 09:44:50|327.4|324.5|327.41|324.51|327.41|324.51|327.4|324.5|6
1644745500000|2022-02-13 09:45:00|327.4|324.5|327.43|324.53|327.45|324.55|327.4|324.5|16
1644745510000|2022-02-13 09:45:10|327.45|324.55|327.39|324.49|327.45|324.55|327.39|324.49|9
1644745520000|2022-02-13 09:45:20|327.38|324.48|327.38|324.48|327.4|324.5|327.38|324.48|8
1644745530000|2022-02-13 09:45:30|327.39|324.49|327.38|324.48|327.39|324.49|327.38|324.48|2
1644745540000|2022-02-13 09:45:40|327.37|324.47|327.43|324.53|327.43|324.53|327.37|324.47|9
1644745550000|2022-02-13 09:45:50|327.42|324.52|327.36|324.46|327.42|324.52|327.35|324.45|8
1644745560000|2022-02-13 09:46:00|327.35|324.45|327.36|324.46|327.37|324.47|327.28|324.38|11
1644745570000|2022-02-13 09:46:10|327.35|324.45|327.33|324.43|327.36|324.46|327.33|324.43|11
1644745580000|2022-02-13 09:46:20|327.34|324.44|327.31|324.41|327.34|324.44|327.3|324.4|9
1644745590000|2022-02-13 09:46:30|327.3|324.4|327.29|324.39|327.31|324.41|327.27|324.37|12
1644745600000|2022-02-13 09:46:40|327.28|324.38|327.23|324.33|327.29|324.39|327.22|324.32|12
1644745610000|2022-02-13 09:46:50|327.19|324.29|327.14|324.24|327.19|324.29|327.14|324.24|8
1644745620000|2022-02-13 09:47:00|327.15|324.25|327.15|324.25|327.15|324.25|327.14|324.24|3
1644745630000|2022-02-13 09:47:10|327.14|324.24|327.16|324.26|327.16|324.26|327.14|324.24|3
1644745640000|2022-02-13 09:47:20|327.15|324.25|327.16|324.26|327.17|324.27|327.15|324.25|8
1644745650000|2022-02-13 09:47:30|327.15|324.25|327.14|324.24|327.15|324.25|327.14|324.24|2
1644745660000|2022-02-13 09:47:40|327.15|324.25|327.15|324.25|327.16|324.26|327.14|324.24|5
1644745670000|2022-02-13 09:47:50|327.16|324.26|327.16|324.26|327.16|324.26|327.15|324.25|3
1644745680000|2022-02-13 09:48:00|327.18|324.28|327.17|324.27|327.19|324.29|327.17|324.27|7
1644745690000|2022-02-13 09:48:10|327.21|324.31|327.26|324.36|327.27|324.37|327.17|324.27|15
1644745700000|2022-02-13 09:48:20|327.27|324.37|327.32|324.42|327.33|324.43|327.26|324.36|15
1644745710000|2022-02-13 09:48:30|327.31|324.41|327.31|324.41|327.31|324.41|327.29|324.39|7
1644745720000|2022-02-13 09:48:40|327.32|324.42|327.32|324.42|327.34|324.44|327.28|324.38|8
1644745730000|2022-02-13 09:48:50|327.3|324.4|327.3|324.4|327.32|324.42|327.28|324.38|11
1644745740000|2022-02-13 09:49:00|327.31|324.41|327.21|324.31|327.32|324.42|327.21|324.31|13
1644745750000|2022-02-13 09:49:10|327.23|324.33|327.24|324.34|327.24|324.34|327.23|324.33|2
1644745760000|2022-02-13 09:49:20|327.27|324.37|327.23|324.33|327.28|324.38|327.22|324.32|12
1644745770000|2022-02-13 09:49:30|327.22|324.32|327.25|324.35|327.26|324.36|327.22|324.32|10
1644745780000|2022-02-13 09:49:40|327.24|324.34|327.26|324.36|327.26|324.36|327.22|324.32|12
1644745790000|2022-02-13 09:49:50|327.24|324.34|327.26|324.36|327.26|324.36|327.22|324.32|15
1644745800000|2022-02-13 09:50:00|327.25|324.35|327.29|324.39|327.33|324.43|327.25|324.35|13
1644745810000|2022-02-13 09:50:10|327.3|324.4|327.32|324.42|327.38|324.48|327.3|324.4|17
1644745820000|2022-02-13 09:50:20|327.33|324.43|327.34|324.44|327.38|324.48|327.32|324.42|14
1644745830000|2022-02-13 09:50:30|327.33|324.43|327.43|324.53|327.43|324.53|327.33|324.43|20
1644745840000|2022-02-13 09:50:40|327.44|324.54|327.45|324.55|327.48|324.58|327.41|324.51|17
1644745850000|2022-02-13 09:50:50|327.46|324.56|327.45|324.55|327.49|324.59|327.45|324.55|14
1644745860000|2022-02-13 09:51:00|327.46|324.56|327.39|324.49|327.49|324.59|327.37|324.47|14
1644745870000|2022-02-13 09:51:10|327.38|324.48|327.35|324.45|327.38|324.48|327.32|324.42|11
1644745880000|2022-02-13 09:51:20|327.34|324.44|327.32|324.42|327.35|324.45|327.32|324.42|7
1644745890000|2022-02-13 09:51:30|327.36|324.46|327.35|324.45|327.36|324.46|327.33|324.43|7
1644745900000|2022-02-13 09:51:40|327.39|324.49|327.36|324.46|327.42|324.52|327.35|324.45|16
1644745910000|2022-02-13 09:51:50|327.37|324.47|327.33|324.43|327.39|324.49|327.33|324.43|13
1644745920000|2022-02-13 09:52:00|327.32|324.42|327.33|324.43|327.33|324.43|327.32|324.42|4
1644745930000|2022-02-13 09:52:10|327.32|324.42|327.28|324.38|327.35|324.45|327.28|324.38|13
1644745940000|2022-02-13 09:52:20|327.29|324.39|327.31|324.41|327.32|324.42|327.28|324.38|10
1644745950000|2022-02-13 09:52:30|327.3|324.4|327.32|324.42|327.32|324.42|327.28|324.38|12
1644745960000|2022-02-13 09:52:40|327.31|324.41|327.28|324.38|327.32|324.42|327.26|324.36|9
1644745970000|2022-02-13 09:52:50|327.29|324.39|327.19|324.29|327.3|324.4|327.18|324.28|17
1644745980000|2022-02-13 09:53:00|327.18|324.28|327.17|324.27|327.2|324.3|327.12|324.22|20
1644745990000|2022-02-13 09:53:10|327.14|324.24|327.16|324.26|327.17|324.27|327.12|324.22|16
1644746000000|2022-02-13 09:53:20|327.15|324.25|327.16|324.26|327.19|324.29|327.13|324.23|13
1644746010000|2022-02-13 09:53:30|327.15|324.25|327.2|324.3|327.2|324.3|327.11|324.21|12
1644746020000|2022-02-13 09:53:40|327.21|324.31|327.2|324.3|327.21|324.31|327.2|324.3|2
1644746030000|2022-02-13 09:53:50|327.21|324.31|327.1|324.2|327.21|324.31|327.1|324.2|10
1644746040000|2022-02-13 09:54:00|327.11|324.21|327.13|324.23|327.16|324.26|327.1|324.2|13
1644746050000|2022-02-13 09:54:10|327.16|324.26|327.17|324.27|327.18|324.28|327.13|324.23|10
1644746060000|2022-02-13 09:54:20|327.16|324.26|327.13|324.23|327.17|324.27|327.11|324.21|11
1644746070000|2022-02-13 09:54:30|327.14|324.24|327.13|324.23|327.15|324.25|327.1|324.2|11
1644746080000|2022-02-13 09:54:40|327.12|324.22|327.11|324.21|327.12|324.22|327.11|324.21|8
1644746090000|2022-02-13 09:54:50|327.12|324.22|327.14|324.24|327.15|324.25|327.08|324.18|10
1644746100000|2022-02-13 09:55:00|327.08|324.18|327.13|324.23|327.17|324.27|327.08|324.18|15
1644746110000|2022-02-13 09:55:10|327.09|324.19|327.1|324.2|327.11|324.21|327.06|324.16|14
1644746120000|2022-02-13 09:55:20|327.09|324.19|327.09|324.19|327.11|324.21|327.05|324.15|16
1644746130000|2022-02-13 09:55:30|327.08|324.18|327.11|324.21|327.12|324.22|327.06|324.16|10
1644746140000|2022-02-13 09:55:40|327.1|324.2|327.05|324.15|327.1|324.2|327.04|324.14|17
1644746150000|2022-02-13 09:55:50|327.07|324.17|326.91|324.01|327.07|324.17|326.91|324.01|15
1644746160000|2022-02-13 09:56:00|326.9|324|326.9|324|326.9|324|326.9|324|1
1644746170000|2022-02-13 09:56:10|326.89|323.99|326.87|323.97|326.89|323.99|326.87|323.97|3
1644746180000|2022-02-13 09:56:20|326.88|323.98|326.9|324|326.92|324.02|326.88|323.98|15
1644746190000|2022-02-13 09:56:30|326.89|323.99|326.89|323.99|326.9|324|326.89|323.99|5
1644746200000|2022-02-13 09:56:40|326.88|323.98|326.88|323.98|326.89|323.99|326.87|323.97|4
1644746210000|2022-02-13 09:56:50|326.89|323.99|326.87|323.97|326.89|323.99|326.87|323.97|7
1644746220000|2022-02-13 09:57:00|326.88|323.98|326.9|324|326.91|324.01|326.88|323.98|3
1644746230000|2022-02-13 09:57:10|326.91|324.01|326.9|324|326.91|324.01|326.9|324|2
1644746240000|2022-02-13 09:57:20|326.88|323.98|326.93|324.03|326.96|324.06|326.88|323.98|10
1644746250000|2022-02-13 09:57:30|326.92|324.02|326.86|323.96|326.95|324.05|326.84|323.94|15
1644746260000|2022-02-13 09:57:40|326.85|323.95|326.82|323.92|326.86|323.96|326.81|323.91|15
1644746270000|2022-02-13 09:57:50|326.83|323.93|326.77|323.87|326.83|323.93|326.74|323.84|7
1644746280000|2022-02-13 09:58:00|326.78|323.88|326.79|323.89|326.79|323.89|326.76|323.86|11
1644746290000|2022-02-13 09:58:10|326.78|323.88|326.79|323.89|326.79|323.89|326.78|323.88|6
1644746300000|2022-02-13 09:58:20|326.78|323.88|326.78|323.88|326.79|323.89|326.78|323.88|3
1644746310000|2022-02-13 09:58:30|326.79|323.89|326.82|323.92|326.84|323.94|326.78|323.88|18
1644746320000|2022-02-13 09:58:40|326.83|323.93|326.82|323.92|326.83|323.93|326.81|323.91|5
1644746330000|2022-02-13 09:58:50|326.83|323.93|326.92|324.02|326.95|324.05|326.8|323.9|12
1644746340000|2022-02-13 09:59:00|326.93|324.03|326.94|324.04|326.95|324.05|326.91|324.01|18
1644746350000|2022-02-13 09:59:10|326.95|324.05|327|324.1|327|324.1|326.91|324.01|10
1644746360000|2022-02-13 09:59:20|326.99|324.09|326.92|324.02|327.01|324.11|326.92|324.02|15
1644746370000|2022-02-13 09:59:30|326.91|324.01|326.91|324.01|326.91|324.01|326.89|323.99|4
1644746380000|2022-02-13 09:59:40|326.92|324.02|326.9|324|326.92|324.02|326.89|323.99|4
1644746390000|2022-02-13 09:59:50|326.91|324.01|326.9|324|326.91|324.01|326.89|323.99|5
1644746400000|2022-02-13 10:00:00|326.91|324.01|326.47|323.57|326.91|324.01|326.45|323.55|22
1644746410000|2022-02-13 10:00:10|326.45|323.55|326.47|323.57|326.6|323.7|326.41|323.51|26
1644746420000|2022-02-13 10:00:20|326.49|323.59|326.27|323.37|326.49|323.59|326.24|323.34|26
1644746430000|2022-02-13 10:00:30|326.28|323.38|326.21|323.31|326.32|323.42|326.2|323.3|21
1644746440000|2022-02-13 10:00:40|326.23|323.33|326.32|323.42|326.33|323.43|326.22|323.32|25
1644746450000|2022-02-13 10:00:50|326.31|323.41|326.28|323.38|326.31|323.41|326.25|323.35|24
1644746460000|2022-02-13 10:01:00|326.29|323.39|326.27|323.37|326.31|323.41|326.24|323.34|16
1644746470000|2022-02-13 10:01:10|326.28|323.38|326.29|323.39|326.37|323.47|326.28|323.38|17
1644746480000|2022-02-13 10:01:20|326.28|323.38|326.26|323.36|326.28|323.38|326.22|323.32|20
1644746490000|2022-02-13 10:01:30|326.25|323.35|326.25|323.35|326.26|323.36|326.24|323.34|9
1644746500000|2022-02-13 10:01:40|326.24|323.34|326.27|323.37|326.29|323.39|326.24|323.34|17
1644746510000|2022-02-13 10:01:50|326.28|323.38|326.29|323.39|326.31|323.41|326.28|323.38|12
1644746520000|2022-02-13 10:02:00|326.3|323.4|326.36|323.46|326.37|323.47|326.29|323.39|14
1644746530000|2022-02-13 10:02:10|326.37|323.47|326.36|323.46|326.37|323.47|326.35|323.45|6
1644746540000|2022-02-13 10:02:20|326.35|323.45|326.38|323.48|326.38|323.48|326.35|323.45|5
1644746550000|2022-02-13 10:02:30|326.39|323.49|326.5|323.6|326.52|323.62|326.39|323.49|10
1644746560000|2022-02-13 10:02:40|326.51|323.61|326.59|323.69|326.6|323.7|326.47|323.57|10
1644746570000|2022-02-13 10:02:50|326.6|323.7|326.56|323.66|326.63|323.73|326.56|323.66|13
1644746580000|2022-02-13 10:03:00|326.55|323.65|326.65|323.75|326.67|323.77|326.55|323.65|8
1644746590000|2022-02-13 10:03:10|326.64|323.74|326.61|323.71|326.64|323.74|326.61|323.71|8
1644746600000|2022-02-13 10:03:20|326.62|323.72|326.59|323.69|326.62|323.72|326.58|323.68|7
1644746610000|2022-02-13 10:03:30|326.61|323.71|326.64|323.74|326.64|323.74|326.61|323.71|8
1644746620000|2022-02-13 10:03:40|326.65|323.75|326.63|323.73|326.66|323.76|326.63|323.73|6
1644746630000|2022-02-13 10:03:50|326.64|323.74|326.66|323.76|326.69|323.79|326.63|323.73|9
1644746640000|2022-02-13 10:04:00|326.67|323.77|326.78|323.88|326.78|323.88|326.67|323.77|8
1644746650000|2022-02-13 10:04:10|326.8|323.9|327.02|324.12|327.03|324.13|326.8|323.9|17
1644746660000|2022-02-13 10:04:20|327.01|324.11|327.03|324.13|327.14|324.24|327.01|324.11|19
1644746670000|2022-02-13 10:04:30|327.04|324.14|327.03|324.13|327.05|324.15|327.02|324.12|9
1644746680000|2022-02-13 10:04:40|327.02|324.12|327.04|324.14|327.04|324.14|327.02|324.12|8
1644746690000|2022-02-13 10:04:50|327.05|324.15|327.05|324.15|327.05|324.15|327.03|324.13|10
1644746700000|2022-02-13 10:05:00|327.03|324.13|327.04|324.14|327.05|324.15|327.02|324.12|9
1644746710000|2022-02-13 10:05:10|327.02|324.12|327.01|324.11|327.02|324.12|326.98|324.08|5
1644746720000|2022-02-13 10:05:20|327|324.1|327|324.1|327|324.1|326.99|324.09|3
1644746730000|2022-02-13 10:05:30|326.99|324.09|326.92|324.02|326.99|324.09|326.92|324.02|17
1644746740000|2022-02-13 10:05:40|326.91|324.01|326.78|323.88|326.93|324.03|326.78|323.88|11
1644746750000|2022-02-13 10:05:50|326.79|323.89|326.86|323.96|326.86|323.96|326.79|323.89|15
1644746760000|2022-02-13 10:06:00|326.85|323.95|326.85|323.95|326.86|323.96|326.84|323.94|6
1644746770000|2022-02-13 10:06:10|326.82|323.92|326.81|323.91|326.83|323.93|326.77|323.87|14
1644746780000|2022-02-13 10:06:20|326.78|323.88|326.76|323.86|326.79|323.89|326.76|323.86|8
1644746790000|2022-02-13 10:06:30|326.77|323.87|326.81|323.91|326.84|323.94|326.73|323.83|23
1644746800000|2022-02-13 10:06:40|326.8|323.9|326.68|323.78|326.83|323.93|326.68|323.78|17
1644746810000|2022-02-13 10:06:50|326.67|323.77|326.67|323.77|326.71|323.81|326.65|323.75|14
1644746820000|2022-02-13 10:07:00|326.66|323.76|326.75|323.85|326.75|323.85|326.66|323.76|8
1644746830000|2022-02-13 10:07:10|326.77|323.87|326.77|323.87|326.78|323.88|326.76|323.86|5
1644746840000|2022-02-13 10:07:20|326.76|323.86|326.77|323.87|326.78|323.88|326.76|323.86|4
1644746850000|2022-02-13 10:07:30|326.76|323.86|326.73|323.83|326.76|323.86|326.69|323.79|18
1644746860000|2022-02-13 10:07:40|326.74|323.84|326.72|323.82|326.77|323.87|326.7|323.8|16
1644746870000|2022-02-13 10:07:50|326.71|323.81|326.72|323.82|326.72|323.82|326.7|323.8|5
1644746880000|2022-02-13 10:08:00|326.71|323.81|326.71|323.81|326.75|323.85|326.7|323.8|9
1644746890000|2022-02-13 10:08:10|326.75|323.85|326.77|323.87|326.8|323.9|326.75|323.85|14
1644746900000|2022-02-13 10:08:20|326.78|323.88|326.76|323.86|326.8|323.9|326.76|323.86|14
1644746920000|2022-02-13 10:08:40|326.77|323.87|326.82|323.92|326.85|323.95|326.77|323.87|9
1644746930000|2022-02-13 10:08:50|326.81|323.91|326.9|324|326.92|324.02|326.81|323.91|14
1644746940000|2022-02-13 10:09:00|326.88|323.98|326.87|323.97|326.89|323.99|326.87|323.97|3
1644746950000|2022-02-13 10:09:10|326.9|324|326.88|323.98|326.98|324.08|326.88|323.98|13
1644746960000|2022-02-13 10:09:20|326.89|323.99|326.87|323.97|326.89|323.99|326.85|323.95|9
1644746970000|2022-02-13 10:09:30|326.81|323.91|326.77|323.87|326.81|323.91|326.75|323.85|15
1644746980000|2022-02-13 10:09:40|326.76|323.86|326.71|323.81|326.77|323.87|326.69|323.79|19
1644746990000|2022-02-13 10:09:50|326.68|323.78|326.66|323.76|326.72|323.82|326.66|323.76|16
1644747010000|2022-02-13 10:10:10|326.71|323.81|326.83|323.93|326.83|323.93|326.71|323.81|15
1644747020000|2022-02-13 10:10:20|326.81|323.91|326.82|323.92|326.84|323.94|326.8|323.9|9
1644747030000|2022-02-13 10:10:30|326.79|323.89|326.98|324.08|326.98|324.08|326.79|323.89|11
1644747040000|2022-02-13 10:10:40|326.96|324.06|327.01|324.11|327.01|324.11|326.95|324.05|12
1644747050000|2022-02-13 10:10:50|326.99|324.09|327|324.1|327.04|324.14|326.99|324.09|10
1644747060000|2022-02-13 10:11:00|327.01|324.11|327.03|324.13|327.04|324.14|327|324.1|6
1644747070000|2022-02-13 10:11:10|327.06|324.16|327.14|324.24|327.18|324.28|327.06|324.16|15
1644747080000|2022-02-13 10:11:20|327.15|324.25|327.1|324.2|327.18|324.28|327.09|324.19|14
1644747090000|2022-02-13 10:11:30|327.09|324.19|327.14|324.24|327.14|324.24|327.09|324.19|3
1644747100000|2022-02-13 10:11:40|327.15|324.25|327.21|324.31|327.21|324.31|327.15|324.25|6
1644747110000|2022-02-13 10:11:50|327.16|324.26|327.11|324.21|327.17|324.27|327.11|324.21|7
1644747120000|2022-02-13 10:12:00|327.12|324.22|327.21|324.31|327.21|324.31|327.12|324.22|8
1644747130000|2022-02-13 10:12:10|327.22|324.32|327.17|324.27|327.24|324.34|327.16|324.26|12
1644747140000|2022-02-13 10:12:20|327.21|324.31|327.17|324.27|327.21|324.31|327.14|324.24|11
1644747150000|2022-02-13 10:12:30|327.15|324.25|327.16|324.26|327.16|324.26|327.15|324.25|2
1644747160000|2022-02-13 10:12:40|327.17|324.27|327.23|324.33|327.25|324.35|327.16|324.26|15
1644747170000|2022-02-13 10:12:50|327.22|324.32|327.21|324.31|327.23|324.33|327.19|324.29|11
1644747180000|2022-02-13 10:13:00|327.19|324.29|327.19|324.29|327.21|324.31|327.17|324.27|8
1644747190000|2022-02-13 10:13:10|327.2|324.3|327.23|324.33|327.26|324.36|327.19|324.29|9
1644747200000|2022-02-13 10:13:20|327.25|324.35|327.24|324.34|327.26|324.36|327.23|324.33|6
1644747210000|2022-02-13 10:13:30|327.25|324.35|327.24|324.34|327.25|324.35|327.23|324.33|5
1644747220000|2022-02-13 10:13:40|327.25|324.35|327.12|324.22|327.26|324.36|327.07|324.17|14
1644747230000|2022-02-13 10:13:50|327.11|324.21|327.07|324.17|327.11|324.21|327.02|324.12|16
1644747240000|2022-02-13 10:14:00|327.06|324.16|327.03|324.13|327.07|324.17|327.03|324.13|19
1644747250000|2022-02-13 10:14:10|327.02|324.12|327.04|324.14|327.07|324.17|327.02|324.12|12
1644747260000|2022-02-13 10:14:20|327.03|324.13|327.04|324.14|327.06|324.16|327.02|324.12|18
1644747270000|2022-02-13 10:14:30|327.03|324.13|327.07|324.17|327.12|324.22|327.03|324.13|13
1644747280000|2022-02-13 10:14:40|327.08|324.18|326.95|324.05|327.08|324.18|326.95|324.05|12
1644747290000|2022-02-13 10:14:50|326.94|324.04|326.87|323.97|326.97|324.07|326.87|323.97|17
1644747300000|2022-02-13 10:15:00|326.86|323.96|326.88|323.98|326.88|323.98|326.85|323.95|12
1644747310000|2022-02-13 10:15:10|326.9|324|327.06|324.16|327.06|324.16|326.89|323.99|14
1644747320000|2022-02-13 10:15:20|327.07|324.17|327.06|324.16|327.09|324.19|327.04|324.14|15
1644747330000|2022-02-13 10:15:30|327.07|324.17|327.06|324.16|327.07|324.17|327.05|324.15|8
1644747340000|2022-02-13 10:15:40|327.04|324.14|327.18|324.28|327.18|324.28|327.04|324.14|13
1644747350000|2022-02-13 10:15:50|327.19|324.29|327.19|324.29|327.2|324.3|327.17|324.27|6
1644747360000|2022-02-13 10:16:00|327.21|324.31|327.31|324.41|327.31|324.41|327.21|324.31|7
1644747370000|2022-02-13 10:16:10|327.3|324.4|327.39|324.49|327.39|324.49|327.3|324.4|16
1644747380000|2022-02-13 10:16:20|327.4|324.5|327.43|324.53|327.43|324.53|327.39|324.49|4
1644747390000|2022-02-13 10:16:30|327.42|324.52|327.45|324.55|327.47|324.57|327.42|324.52|10
1644747400000|2022-02-13 10:16:40|327.44|324.54|327.44|324.54|327.45|324.55|327.43|324.53|7
1644747410000|2022-02-13 10:16:50|327.42|324.52|327.36|324.46|327.43|324.53|327.33|324.43|15
1644747420000|2022-02-13 10:17:00|327.38|324.48|327.4|324.5|327.41|324.51|327.37|324.47|12
1644747430000|2022-02-13 10:17:10|327.35|324.45|327.38|324.48|327.41|324.51|327.35|324.45|14
1644747440000|2022-02-13 10:17:20|327.37|324.47|327.34|324.44|327.4|324.5|327.33|324.43|11
1644747450000|2022-02-13 10:17:30|327.33|324.43|327.36|324.46|327.37|324.47|327.33|324.43|16
1644747460000|2022-02-13 10:17:40|327.38|324.48|327.4|324.5|327.41|324.51|327.34|324.44|11
1644747470000|2022-02-13 10:17:50|327.39|324.49|327.38|324.48|327.41|324.51|327.38|324.48|10
1644747480000|2022-02-13 10:18:00|327.4|324.5|327.42|324.52|327.45|324.55|327.39|324.49|12
1644747490000|2022-02-13 10:18:10|327.47|324.57|327.49|324.59|327.51|324.61|327.47|324.57|16
1644747500000|2022-02-13 10:18:20|327.51|324.61|327.51|324.61|327.52|324.62|327.45|324.55|12
1644747510000|2022-02-13 10:18:30|327.5|324.6|327.51|324.61|327.52|324.62|327.49|324.59|16
1644747520000|2022-02-13 10:18:40|327.52|324.62|327.53|324.63|327.53|324.63|327.46|324.56|13
1644747530000|2022-02-13 10:18:50|327.52|324.62|327.48|324.58|327.52|324.62|327.46|324.56|10
1644747540000|2022-02-13 10:19:00|327.49|324.59|327.38|324.48|327.49|324.59|327.37|324.47|14
1644747550000|2022-02-13 10:19:10|327.39|324.49|327.39|324.49|327.42|324.52|327.34|324.44|14
1644747560000|2022-02-13 10:19:20|327.38|324.48|327.4|324.5|327.46|324.56|327.35|324.45|22
1644747570000|2022-02-13 10:19:30|327.39|324.49|327.45|324.55|327.47|324.57|327.39|324.49|17
1644747580000|2022-02-13 10:19:40|327.47|324.57|327.49|324.59|327.49|324.59|327.4|324.5|6
1644747590000|2022-02-13 10:19:50|327.48|324.58|327.61|324.71|327.62|324.72|327.47|324.57|20
1644747600000|2022-02-13 10:20:00|327.6|324.7|327.57|324.67|327.6|324.7|327.53|324.63|15
1644747610000|2022-02-13 10:20:10|327.56|324.66|327.5|324.6|327.58|324.68|327.5|324.6|23
1644747620000|2022-02-13 10:20:20|327.51|324.61|327.42|324.52|327.54|324.64|327.42|324.52|14
1644747630000|2022-02-13 10:20:30|327.43|324.53|327.36|324.46|327.43|324.53|327.35|324.45|12
1644747640000|2022-02-13 10:20:40|327.39|324.49|327.45|324.55|327.5|324.6|327.36|324.46|17
1644747650000|2022-02-13 10:20:50|327.47|324.57|327.44|324.54|327.48|324.58|327.42|324.52|16
1644747660000|2022-02-13 10:21:00|327.4|324.5|327.47|324.57|327.48|324.58|327.39|324.49|16
1644747670000|2022-02-13 10:21:10|327.46|324.56|327.59|324.69|327.59|324.69|327.45|324.55|20
1644747680000|2022-02-13 10:21:20|327.57|324.67|327.51|324.61|327.57|324.67|327.5|324.6|16
1644747690000|2022-02-13 10:21:30|327.52|324.62|327.49|324.59|327.55|324.65|327.49|324.59|13
1644747700000|2022-02-13 10:21:40|327.5|324.6|327.49|324.59|327.51|324.61|327.49|324.59|6
1644747710000|2022-02-13 10:21:50|327.5|324.6|327.5|324.6|327.52|324.62|327.5|324.6|7
1644747720000|2022-02-13 10:22:00|327.49|324.59|327.48|324.58|327.52|324.62|327.47|324.57|15
1644747730000|2022-02-13 10:22:10|327.49|324.59|327.47|324.57|327.51|324.61|327.44|324.54|14
1644747740000|2022-02-13 10:22:20|327.48|324.58|327.47|324.57|327.49|324.59|327.44|324.54|13
1644747750000|2022-02-13 10:22:30|327.49|324.59|327.46|324.56|327.49|324.59|327.45|324.55|15
1644747760000|2022-02-13 10:22:40|327.45|324.55|327.46|324.56|327.49|324.59|327.45|324.55|12
1644747770000|2022-02-13 10:22:50|327.45|324.55|327.44|324.54|327.45|324.55|327.41|324.51|6
1644747780000|2022-02-13 10:23:00|327.43|324.53|327.44|324.54|327.45|324.55|327.41|324.51|7
1644747790000|2022-02-13 10:23:10|327.45|324.55|327.4|324.5|327.46|324.56|327.37|324.47|14
1644747800000|2022-02-13 10:23:20|327.39|324.49|327.37|324.47|327.4|324.5|327.37|324.47|13
1644747810000|2022-02-13 10:23:30|327.36|324.46|327.36|324.46|327.42|324.52|327.36|324.46|12
1644747820000|2022-02-13 10:23:40|327.38|324.48|327.36|324.46|327.38|324.48|327.36|324.46|5
1644747830000|2022-02-13 10:23:50|327.38|324.48|327.36|324.46|327.38|324.48|327.36|324.46|2
1644747840000|2022-02-13 10:24:00|327.35|324.45|327.35|324.45|327.38|324.48|327.33|324.43|10
1644747850000|2022-02-13 10:24:10|327.34|324.44|327.3|324.4|327.36|324.46|327.3|324.4|13
1644747860000|2022-02-13 10:24:20|327.28|324.38|327.3|324.4|327.3|324.4|327.15|324.25|24
1644747870000|2022-02-13 10:24:30|327.31|324.41|327.29|324.39|327.31|324.41|327.28|324.38|15
1644747880000|2022-02-13 10:24:40|327.28|324.38|327.28|324.38|327.29|324.39|327.25|324.35|13
1644747890000|2022-02-13 10:24:50|327.27|324.37|327.42|324.52|327.42|324.52|327.27|324.37|15
1644747900000|2022-02-13 10:25:00|327.43|324.53|327.42|324.52|327.44|324.54|327.41|324.51|21
1644747910000|2022-02-13 10:25:10|327.41|324.51|327.51|324.61|327.52|324.62|327.38|324.48|19
1644747920000|2022-02-13 10:25:20|327.52|324.62|327.47|324.57|327.52|324.62|327.47|324.57|9
1644747930000|2022-02-13 10:25:30|327.46|324.56|327.47|324.57|327.48|324.58|327.45|324.55|10
1644747940000|2022-02-13 10:25:40|327.46|324.56|327.46|324.56|327.49|324.59|327.43|324.53|10
1644747950000|2022-02-13 10:25:50|327.47|324.57|327.53|324.63|327.55|324.65|327.47|324.57|14
1644747960000|2022-02-13 10:26:00|327.55|324.65|327.54|324.64|327.56|324.66|327.49|324.59|12
1644747970000|2022-02-13 10:26:10|327.53|324.63|327.53|324.63|327.54|324.64|327.51|324.61|15
1644747980000|2022-02-13 10:26:20|327.52|324.62|327.51|324.61|327.54|324.64|327.49|324.59|8
1644747990000|2022-02-13 10:26:30|327.52|324.62|327.47|324.57|327.55|324.65|327.47|324.57|12
1644748000000|2022-02-13 10:26:40|327.44|324.54|327.39|324.49|327.45|324.55|327.38|324.48|16
1644748010000|2022-02-13 10:26:50|327.4|324.5|327.39|324.49|327.41|324.51|327.39|324.49|7
1644748020000|2022-02-13 10:27:00|327.38|324.48|327.4|324.5|327.41|324.51|327.37|324.47|16
1644748030000|2022-02-13 10:27:10|327.39|324.49|327.49|324.59|327.49|324.59|327.36|324.46|20
1644748040000|2022-02-13 10:27:20|327.46|324.56|327.5|324.6|327.52|324.62|327.46|324.56|18
1644748050000|2022-02-13 10:27:30|327.51|324.61|327.46|324.56|327.51|324.61|327.45|324.55|13
1644748060000|2022-02-13 10:27:40|327.5|324.6|327.45|324.55|327.5|324.6|327.44|324.54|15
1644748070000|2022-02-13 10:27:50|327.44|324.54|327.45|324.55|327.47|324.57|327.44|324.54|11
1644748080000|2022-02-13 10:28:00|327.47|324.57|327.42|324.52|327.47|324.57|327.4|324.5|13
1644748090000|2022-02-13 10:28:10|327.41|324.51|327.36|324.46|327.43|324.53|327.36|324.46|10
1644748100000|2022-02-13 10:28:20|327.35|324.45|327.35|324.45|327.37|324.47|327.34|324.44|15
1644748110000|2022-02-13 10:28:30|327.36|324.46|327.35|324.45|327.37|324.47|327.35|324.45|7
1644748120000|2022-02-13 10:28:40|327.37|324.47|327.42|324.52|327.44|324.54|327.37|324.47|5
1644748130000|2022-02-13 10:28:50|327.41|324.51|327.46|324.56|327.46|324.56|327.41|324.51|18
1644748140000|2022-02-13 10:29:00|327.48|324.58|327.54|324.64|327.56|324.66|327.47|324.57|18
1644748150000|2022-02-13 10:29:10|327.52|324.62|327.5|324.6|327.56|324.66|327.5|324.6|15
1644748160000|2022-02-13 10:29:20|327.53|324.63|327.56|324.66|327.59|324.69|327.51|324.61|13
1644748170000|2022-02-13 10:29:30|327.54|324.64|327.48|324.58|327.55|324.65|327.48|324.58|8
1644748180000|2022-02-13 10:29:40|327.5|324.6|327.49|324.59|327.51|324.61|327.49|324.59|6
1644748190000|2022-02-13 10:29:50|327.51|324.61|327.48|324.58|327.52|324.62|327.45|324.55|17
1644748200000|2022-02-13 10:30:00|327.47|324.57|327.38|324.48|327.49|324.59|327.37|324.47|17
1644748210000|2022-02-13 10:30:10|327.37|324.47|327.36|324.46|327.37|324.47|327.33|324.43|15
1644748220000|2022-02-13 10:30:20|327.37|324.47|327.33|324.43|327.38|324.48|327.33|324.43|15
1644748230000|2022-02-13 10:30:30|327.34|324.44|327.45|324.55|327.45|324.55|327.34|324.44|17
1644748240000|2022-02-13 10:30:40|327.47|324.57|327.47|324.57|327.5|324.6|327.41|324.51|19
1644748250000|2022-02-13 10:30:50|327.51|324.61|327.51|324.61|327.52|324.62|327.43|324.53|24
1644748260000|2022-02-13 10:31:00|327.47|324.57|327.57|324.67|327.57|324.67|327.47|324.57|17
1644748270000|2022-02-13 10:31:10|327.56|324.66|327.51|324.61|327.58|324.68|327.51|324.61|8
1644748280000|2022-02-13 10:31:20|327.52|324.62|327.5|324.6|327.55|324.65|327.48|324.58|15
1644748290000|2022-02-13 10:31:30|327.49|324.59|327.34|324.44|327.5|324.6|327.34|324.44|16
1644748300000|2022-02-13 10:31:40|327.33|324.43|327.34|324.44|327.35|324.45|327.3|324.4|12
1644748310000|2022-02-13 10:31:50|327.33|324.43|327.36|324.46|327.4|324.5|327.33|324.43|19
1644748320000|2022-02-13 10:32:00|327.37|324.47|327.36|324.46|327.38|324.48|327.34|324.44|9
1644748330000|2022-02-13 10:32:10|327.35|324.45|327.36|324.46|327.37|324.47|327.34|324.44|11
1644748340000|2022-02-13 10:32:20|327.35|324.45|327.44|324.54|327.48|324.58|327.35|324.45|18
1644748350000|2022-02-13 10:32:30|327.43|324.53|327.34|324.44|327.49|324.59|327.32|324.42|23
1644748360000|2022-02-13 10:32:40|327.35|324.45|327.43|324.53|327.43|324.53|327.35|324.45|12
1644748370000|2022-02-13 10:32:50|327.46|324.56|327.51|324.61|327.54|324.64|327.46|324.56|16
1644748380000|2022-02-13 10:33:00|327.5|324.6|327.52|324.62|327.54|324.64|327.5|324.6|10
1644748390000|2022-02-13 10:33:10|327.53|324.63|327.61|324.71|327.61|324.71|327.5|324.6|20
1644748400000|2022-02-13 10:33:20|327.6|324.7|327.7|324.8|327.7|324.8|327.58|324.68|21
1644748410000|2022-02-13 10:33:30|327.69|324.79|327.72|324.82|327.72|324.82|327.64|324.74|19
1644748420000|2022-02-13 10:33:40|327.71|324.81|327.69|324.79|327.75|324.85|327.63|324.73|21
1644748430000|2022-02-13 10:33:50|327.71|324.81|327.85|324.95|327.86|324.96|327.68|324.78|24
1644748440000|2022-02-13 10:34:00|327.86|324.96|328.03|325.13|328.09|325.19|327.86|324.96|28
1644748450000|2022-02-13 10:34:10|328.02|325.12|328.07|325.17|328.13|325.23|328.02|325.12|20
1644748460000|2022-02-13 10:34:20|328.06|325.16|328.06|325.16|328.12|325.22|328|325.1|25
1644748470000|2022-02-13 10:34:30|328.11|325.21|328.1|325.2|328.14|325.24|328.07|325.17|15
1644748480000|2022-02-13 10:34:40|328.11|325.21|328.12|325.22|328.13|325.23|328.07|325.17|17
1644748490000|2022-02-13 10:34:50|328.11|325.21|328.22|325.32|328.23|325.33|328.1|325.2|12
1644748500000|2022-02-13 10:35:00|328.24|325.34|328.49|325.59|328.49|325.59|328.22|325.32|25
1644748510000|2022-02-13 10:35:10|328.52|325.62|328.8|325.9|328.83|325.93|328.52|325.62|32
1644748520000|2022-02-13 10:35:20|328.83|325.93|329.1|326.2|329.12|326.22|328.81|325.91|25
1644748530000|2022-02-13 10:35:30|329.11|326.21|328.97|326.07|329.12|326.22|328.96|326.06|21
1644748540000|2022-02-13 10:35:40|328.98|326.08|328.8|325.9|328.98|326.08|328.8|325.9|23
1644748550000|2022-02-13 10:35:50|328.78|325.88|329.02|326.12|329.02|326.12|328.78|325.88|21
1644748560000|2022-02-13 10:36:00|329.04|326.14|329.13|326.23|329.14|326.24|328.98|326.08|24
1644748570000|2022-02-13 10:36:10|329.14|326.24|329.2|326.3|329.21|326.31|329.13|326.23|22
1644748580000|2022-02-13 10:36:20|329.19|326.29|328.99|326.09|329.22|326.32|328.99|326.09|20
1644748590000|2022-02-13 10:36:30|328.98|326.08|328.89|325.99|329.03|326.13|328.89|325.99|23
1644748600000|2022-02-13 10:36:40|328.83|325.93|328.96|326.06|328.96|326.06|328.83|325.93|21
1644748610000|2022-02-13 10:36:50|328.97|326.07|328.91|326.01|328.99|326.09|328.9|326|24
1644748620000|2022-02-13 10:37:00|328.92|326.02|328.94|326.04|328.94|326.04|328.84|325.94|25
1644748630000|2022-02-13 10:37:10|328.93|326.03|328.94|326.04|329.02|326.12|328.87|325.97|28
1644748640000|2022-02-13 10:37:20|328.93|326.03|329.14|326.24|329.15|326.25|328.9|326|26
1644748650000|2022-02-13 10:37:30|329.13|326.23|329.2|326.3|329.28|326.38|329.08|326.18|22
1644748660000|2022-02-13 10:37:40|329.22|326.32|329.35|326.45|329.35|326.45|329.2|326.3|25
1644748670000|2022-02-13 10:37:50|329.36|326.46|329.52|326.62|329.52|326.62|329.36|326.46|17
1644748680000|2022-02-13 10:38:00|329.54|326.64|329.55|326.65|329.56|326.66|329.48|326.58|23
1644748690000|2022-02-13 10:38:10|329.56|326.66|329.44|326.54|329.56|326.66|329.42|326.52|16
1644748700000|2022-02-13 10:38:20|329.43|326.53|329.44|326.54|329.44|326.54|329.37|326.47|14
1644748710000|2022-02-13 10:38:30|329.45|326.55|329.52|326.62|329.52|326.62|329.45|326.55|9
1644748720000|2022-02-13 10:38:40|329.51|326.61|329.8|326.9|329.81|326.91|329.51|326.61|20
1644748730000|2022-02-13 10:38:50|329.77|326.87|329.94|327.04|329.94|327.04|329.76|326.86|25
1644748740000|2022-02-13 10:39:00|329.95|327.05|329.88|326.98|329.95|327.05|329.75|326.85|23
1644748750000|2022-02-13 10:39:10|329.89|326.99|329.96|327.06|329.98|327.08|329.88|326.98|19
1644748760000|2022-02-13 10:39:20|330|327.1|329.82|326.92|330|327.1|329.82|326.92|23
1644748770000|2022-02-13 10:39:30|329.88|326.98|329.9|327|330.05|327.15|329.88|326.98|23
1644748780000|2022-02-13 10:39:40|329.89|326.99|329.59|326.69|329.91|327.01|329.59|326.69|23
1644748790000|2022-02-13 10:39:50|329.6|326.7|329.53|326.63|329.6|326.7|329.53|326.63|19
1644748800000|2022-02-13 10:40:00|329.54|326.64|329.53|326.63|329.55|326.65|329.5|326.6|22
1644748810000|2022-02-13 10:40:10|329.52|326.62|329.51|326.61|329.53|326.63|329.48|326.58|16
1644748820000|2022-02-13 10:40:20|329.52|326.62|329.54|326.64|329.55|326.65|329.48|326.58|20
1644748830000|2022-02-13 10:40:30|329.53|326.63|329.61|326.71|329.61|326.71|329.48|326.58|21
1644748840000|2022-02-13 10:40:40|329.6|326.7|329.75|326.85|329.81|326.91|329.6|326.7|28
1644748850000|2022-02-13 10:40:50|329.78|326.88|329.8|326.9|329.9|327|329.78|326.88|21
1644748860000|2022-02-13 10:41:00|329.81|326.91|329.81|326.91|329.86|326.96|329.76|326.86|25
1644748870000|2022-02-13 10:41:10|329.8|326.9|329.77|326.87|329.84|326.94|329.76|326.86|19
1644748880000|2022-02-13 10:41:20|329.78|326.88|329.85|326.95|329.85|326.95|329.78|326.88|18
1644748890000|2022-02-13 10:41:30|329.8|326.9|329.81|326.91|329.82|326.92|329.76|326.86|16
1644748900000|2022-02-13 10:41:40|329.75|326.85|329.77|326.87|329.79|326.89|329.73|326.83|15
1644748910000|2022-02-13 10:41:50|329.81|326.91|329.82|326.92|329.82|326.92|329.75|326.85|17
1644748920000|2022-02-13 10:42:00|329.81|326.91|329.72|326.82|329.82|326.92|329.71|326.81|24
1644748930000|2022-02-13 10:42:10|329.71|326.81|329.84|326.94|329.84|326.94|329.69|326.79|21
1644748940000|2022-02-13 10:42:20|329.81|326.91|329.83|326.93|329.89|326.99|329.8|326.9|19
1644748950000|2022-02-13 10:42:30|329.84|326.94|329.98|327.08|329.98|327.08|329.84|326.94|21
1644748960000|2022-02-13 10:42:40|329.95|327.05|329.85|326.95|330.02|327.12|329.84|326.94|20
1644748970000|2022-02-13 10:42:50|329.86|326.96|329.73|326.83|329.86|326.96|329.73|326.83|15
1644748980000|2022-02-13 10:43:00|329.72|326.82|329.7|326.8|329.72|326.82|329.59|326.69|15
1644748990000|2022-02-13 10:43:10|329.69|326.79|329.64|326.74|329.7|326.8|329.63|326.73|10
1644749000000|2022-02-13 10:43:20|329.65|326.75|329.65|326.75|329.65|326.75|329.64|326.74|5
1644749010000|2022-02-13 10:43:30|329.64|326.74|329.68|326.78|329.68|326.78|329.6|326.7|15
1644749020000|2022-02-13 10:43:40|329.69|326.79|329.73|326.83|329.74|326.84|329.69|326.79|17
1644749030000|2022-02-13 10:43:50|329.74|326.84|329.74|326.84|329.77|326.87|329.74|326.84|11
1644749040000|2022-02-13 10:44:00|329.69|326.79|329.71|326.81|329.71|326.81|329.68|326.78|11
1644749050000|2022-02-13 10:44:10|329.73|326.83|329.7|326.8|329.73|326.83|329.7|326.8|13
1644749060000|2022-02-13 10:44:20|329.71|326.81|329.68|326.78|329.72|326.82|329.68|326.78|6
1644749070000|2022-02-13 10:44:30|329.69|326.79|329.67|326.77|329.72|326.82|329.67|326.77|11
1644749080000|2022-02-13 10:44:40|329.68|326.78|329.7|326.8|329.72|326.82|329.68|326.78|15
1644749090000|2022-02-13 10:44:50|329.71|326.81|329.69|326.79|329.73|326.83|329.68|326.78|14
1644749100000|2022-02-13 10:45:00|329.68|326.78|329.66|326.76|329.7|326.8|329.66|326.76|12
1644749110000|2022-02-13 10:45:10|329.65|326.75|329.57|326.67|329.66|326.76|329.57|326.67|9
1644749120000|2022-02-13 10:45:20|329.64|326.74|329.44|326.54|329.64|326.74|329.44|326.54|17
1644749130000|2022-02-13 10:45:30|329.43|326.53|329.36|326.46|329.44|326.54|329.34|326.44|18
1644749140000|2022-02-13 10:45:40|329.41|326.51|329.38|326.48|329.42|326.52|329.32|326.42|21
1644749150000|2022-02-13 10:45:50|329.37|326.47|329.35|326.45|329.43|326.53|329.35|326.45|11
1644749160000|2022-02-13 10:46:00|329.36|326.46|329.35|326.45|329.39|326.49|329.34|326.44|9
1644749170000|2022-02-13 10:46:10|329.36|326.46|329.39|326.49|329.41|326.51|329.35|326.45|6
1644749180000|2022-02-13 10:46:20|329.37|326.47|329.37|326.47|329.38|326.48|329.37|326.47|3
1644749190000|2022-02-13 10:46:30|329.36|326.46|329.31|326.41|329.36|326.46|329.25|326.35|21
1644749200000|2022-02-13 10:46:40|329.33|326.43|329.35|326.45|329.39|326.49|329.31|326.41|21
1644749220000|2022-02-13 10:47:00|329.36|326.46|329.27|326.37|329.36|326.46|329.27|326.37|5
1644749230000|2022-02-13 10:47:10|329.22|326.32|329.2|326.3|329.27|326.37|329.2|326.3|17
1644749240000|2022-02-13 10:47:20|329.18|326.28|328.98|326.08|329.18|326.28|328.97|326.07|21
1644749250000|2022-02-13 10:47:30|328.95|326.05|329.04|326.14|329.04|326.14|328.94|326.04|17
1644749260000|2022-02-13 10:47:40|329.03|326.13|329.01|326.11|329.05|326.15|329|326.1|21
1644749270000|2022-02-13 10:47:50|329.02|326.12|329.04|326.14|329.06|326.16|328.99|326.09|12
1644749280000|2022-02-13 10:48:00|329.03|326.13|329.05|326.15|329.07|326.17|329|326.1|19
1644749290000|2022-02-13 10:48:10|329.06|326.16|329.04|326.14|329.06|326.16|329.03|326.13|4
1644749300000|2022-02-13 10:48:20|329.05|326.15|329.04|326.14|329.05|326.15|329.03|326.13|9
1644749310000|2022-02-13 10:48:30|329.03|326.13|329.03|326.13|329.03|326.13|329.03|326.13|1
1644749320000|2022-02-13 10:48:40|329.04|326.14|329.04|326.14|329.04|326.14|329.01|326.11|17
1644749330000|2022-02-13 10:48:50|329.03|326.13|329.05|326.15|329.07|326.17|329.02|326.12|13
1644749340000|2022-02-13 10:49:00|329.06|326.16|329.04|326.14|329.06|326.16|329.03|326.13|7
1644749350000|2022-02-13 10:49:10|329.06|326.16|329.24|326.34|329.24|326.34|329.06|326.16|10
1644749360000|2022-02-13 10:49:20|329.19|326.29|329.1|326.2|329.19|326.29|329.09|326.19|8
1644749370000|2022-02-13 10:49:30|329.11|326.21|329.09|326.19|329.11|326.21|329.09|326.19|5
1644749380000|2022-02-13 10:49:40|329.1|326.2|329.1|326.2|329.1|326.2|329.1|326.2|1
1644749390000|2022-02-13 10:49:50|329.19|326.29|329.18|326.28|329.19|326.29|329.18|326.28|2
1644749400000|2022-02-13 10:50:00|329.17|326.27|329.19|326.29|329.19|326.29|329.17|326.27|11
1644749410000|2022-02-13 10:50:10|329.18|326.28|329.03|326.13|329.19|326.29|329.03|326.13|21
1644749420000|2022-02-13 10:50:20|329.05|326.15|329.04|326.14|329.05|326.15|329.04|326.14|6
1644749430000|2022-02-13 10:50:30|329.03|326.13|329.04|326.14|329.05|326.15|329.03|326.13|4
1644749440000|2022-02-13 10:50:40|329.06|326.16|329.08|326.18|329.11|326.21|329.04|326.14|16
1644749450000|2022-02-13 10:50:50|329.07|326.17|329.08|326.18|329.09|326.19|329.07|326.17|5
1644749460000|2022-02-13 10:51:00|329.09|326.19|329.06|326.16|329.09|326.19|329.05|326.15|5
1644749470000|2022-02-13 10:51:10|329.07|326.17|329.05|326.15|329.07|326.17|329.05|326.15|3
1644749480000|2022-02-13 10:51:20|329.04|326.14|329.13|326.23|329.13|326.23|329.04|326.14|7
1644749490000|2022-02-13 10:51:30|329.12|326.22|329.08|326.18|329.13|326.23|329.08|326.18|11
1644749500000|2022-02-13 10:51:40|329.09|326.19|329.07|326.17|329.09|326.19|329.06|326.16|3
1644749510000|2022-02-13 10:51:50|329.06|326.16|329.07|326.17|329.1|326.2|329.06|326.16|9
1644749520000|2022-02-13 10:52:00|329.09|326.19|329.1|326.2|329.1|326.2|329.08|326.18|20
1644749530000|2022-02-13 10:52:10|329.11|326.21|329.13|326.23|329.14|326.24|329.11|326.21|9
1644749540000|2022-02-13 10:52:20|329.14|326.24|329.21|326.31|329.23|326.33|329.14|326.24|20
1644749550000|2022-02-13 10:52:30|329.22|326.32|329.27|326.37|329.35|326.45|329.21|326.31|19
1644749560000|2022-02-13 10:52:40|329.26|326.36|329.22|326.32|329.26|326.36|329.22|326.32|11
1644749570000|2022-02-13 10:52:50|329.23|326.33|329.25|326.35|329.25|326.35|329.22|326.32|10
1644749580000|2022-02-13 10:53:00|329.24|326.34|329.27|326.37|329.27|326.37|329.22|326.32|16
1644749590000|2022-02-13 10:53:10|329.26|326.36|329.22|326.32|329.27|326.37|329.22|326.32|14
1644749600000|2022-02-13 10:53:20|329.23|326.33|329.27|326.37|329.27|326.37|329.22|326.32|8
1644749610000|2022-02-13 10:53:30|329.29|326.39|329.27|326.37|329.29|326.39|329.27|326.37|5
1644749620000|2022-02-13 10:53:40|329.28|326.38|329.22|326.32|329.29|326.39|329.22|326.32|15
1644749630000|2022-02-13 10:53:50|329.21|326.31|329.23|326.33|329.23|326.33|329.2|326.3|13
1644749640000|2022-02-13 10:54:00|329.22|326.32|329.28|326.38|329.3|326.4|329.22|326.32|16
1644749650000|2022-02-13 10:54:10|329.27|326.37|329.41|326.51|329.43|326.53|329.27|326.37|11
1644749660000|2022-02-13 10:54:20|329.38|326.48|329.43|326.53|329.44|326.54|329.33|326.43|22
1644749670000|2022-02-13 10:54:30|329.41|326.51|329.47|326.57|329.51|326.61|329.4|326.5|16
1644749680000|2022-02-13 10:54:40|329.49|326.59|329.42|326.52|329.49|326.59|329.41|326.51|11
1644749690000|2022-02-13 10:54:50|329.43|326.53|329.43|326.53|329.43|326.53|329.38|326.48|15
1644749700000|2022-02-13 10:55:00|329.42|326.52|329.41|326.51|329.44|326.54|329.41|326.51|7
1644749710000|2022-02-13 10:55:10|329.4|326.5|329.42|326.52|329.42|326.52|329.4|326.5|3
1644749720000|2022-02-13 10:55:20|329.41|326.51|329.43|326.53|329.44|326.54|329.4|326.5|13
1644749730000|2022-02-13 10:55:30|329.42|326.52|329.41|326.51|329.46|326.56|329.41|326.51|18
1644749740000|2022-02-13 10:55:40|329.44|326.54|329.43|326.53|329.47|326.57|329.43|326.53|20
1644749750000|2022-02-13 10:55:50|329.46|326.56|329.46|326.56|329.47|326.57|329.43|326.53|12
1644749760000|2022-02-13 10:56:00|329.47|326.57|329.47|326.57|329.47|326.57|329.45|326.55|9
1644749770000|2022-02-13 10:56:10|329.46|326.56|329.47|326.57|329.48|326.58|329.45|326.55|13
1644749780000|2022-02-13 10:56:20|329.46|326.56|329.51|326.61|329.52|326.62|329.46|326.56|14
1644749790000|2022-02-13 10:56:30|329.52|326.62|329.54|326.64|329.54|326.64|329.51|326.61|7
1644749800000|2022-02-13 10:56:40|329.52|326.62|329.53|326.63|329.54|326.64|329.52|326.62|12
1644749810000|2022-02-13 10:56:50|329.52|326.62|329.52|326.62|329.54|326.64|329.51|326.61|8
1644749820000|2022-02-13 10:57:00|329.51|326.61|329.58|326.68|329.6|326.7|329.51|326.61|12
1644749830000|2022-02-13 10:57:10|329.57|326.67|329.73|326.83|329.73|326.83|329.55|326.65|18
1644749840000|2022-02-13 10:57:20|329.74|326.84|329.73|326.83|329.77|326.87|329.67|326.77|20
1644749850000|2022-02-13 10:57:30|329.69|326.79|329.7|326.8|329.72|326.82|329.67|326.77|11
1644749860000|2022-02-13 10:57:40|329.69|326.79|329.75|326.85|329.76|326.86|329.68|326.78|8
1644749870000|2022-02-13 10:57:50|329.74|326.84|329.81|326.91|329.81|326.91|329.74|326.84|11
1644749880000|2022-02-13 10:58:00|329.8|326.9|329.82|326.92|329.82|326.92|329.8|326.9|11
1644749890000|2022-02-13 10:58:10|329.81|326.91|329.82|326.92|329.83|326.93|329.8|326.9|14
1644749900000|2022-02-13 10:58:20|329.83|326.93|329.84|326.94|329.84|326.94|329.81|326.91|8
1644749910000|2022-02-13 10:58:30|329.85|326.95|329.86|326.96|329.86|326.96|329.84|326.94|6
1644749920000|2022-02-13 10:58:40|329.85|326.95|329.85|326.95|329.87|326.97|329.85|326.95|11
1644749930000|2022-02-13 10:58:50|329.84|326.94|329.8|326.9|329.84|326.94|329.8|326.9|14
1644749940000|2022-02-13 10:59:00|329.81|326.91|329.79|326.89|329.81|326.91|329.79|326.89|13
1644749950000|2022-02-13 10:59:10|329.8|326.9|329.66|326.76|329.8|326.9|329.65|326.75|14
1644749960000|2022-02-13 10:59:20|329.69|326.79|329.56|326.66|329.69|326.79|329.54|326.64|23
1644749970000|2022-02-13 10:59:30|329.55|326.65|329.55|326.65|329.59|326.69|329.53|326.63|14
1644749980000|2022-02-13 10:59:40|329.61|326.71|329.57|326.67|329.61|326.71|329.53|326.63|10
1644749990000|2022-02-13 10:59:50|329.55|326.65|329.58|326.68|329.62|326.72|329.54|326.64|19
1644750000000|2022-02-13 11:00:00|329.56|326.66|329.7|326.8|329.74|326.84|329.55|326.65|16
1644750010000|2022-02-13 11:00:10|329.77|326.87|329.83|326.93|329.87|326.97|329.77|326.87|17
1644750020000|2022-02-13 11:00:20|329.82|326.92|329.72|326.82|329.83|326.93|329.71|326.81|12
1644750030000|2022-02-13 11:00:30|329.71|326.81|329.66|326.76|329.71|326.81|329.63|326.73|19
1644750040000|2022-02-13 11:00:40|329.65|326.75|329.5|326.6|329.66|326.76|329.5|326.6|22
1644750050000|2022-02-13 11:00:50|329.49|326.59|329.37|326.47|329.49|326.59|329.34|326.44|21
1644750060000|2022-02-13 11:01:00|329.34|326.44|329.34|326.44|329.38|326.48|329.31|326.41|20
1644750070000|2022-02-13 11:01:10|329.31|326.41|329.24|326.34|329.31|326.41|329.23|326.33|18
1644750080000|2022-02-13 11:01:20|329.23|326.33|329.26|326.36|329.26|326.36|329.22|326.32|13
1644750090000|2022-02-13 11:01:30|329.24|326.34|329.24|326.34|329.26|326.36|329.21|326.31|13
1644750100000|2022-02-13 11:01:40|329.23|326.33|329.22|326.32|329.27|326.37|329.21|326.31|16
1644750110000|2022-02-13 11:01:50|329.26|326.36|329.32|326.42|329.34|326.44|329.26|326.36|14
1644750120000|2022-02-13 11:02:00|329.33|326.43|329.3|326.4|329.34|326.44|329.28|326.38|14
1644750130000|2022-02-13 11:02:10|329.29|326.39|329.3|326.4|329.32|326.42|329.29|326.39|15
1644750140000|2022-02-13 11:02:20|329.29|326.39|329.3|326.4|329.32|326.42|329.29|326.39|18
1644750150000|2022-02-13 11:02:30|329.29|326.39|329.3|326.4|329.32|326.42|329.29|326.39|10
1644750160000|2022-02-13 11:02:40|329.31|326.41|329.23|326.33|329.31|326.41|329.23|326.33|10
1644750170000|2022-02-13 11:02:50|329.25|326.35|329.24|326.34|329.25|326.35|329.23|326.33|12
1644750180000|2022-02-13 11:03:00|329.23|326.33|329.25|326.35|329.26|326.36|329.23|326.33|8
1644750190000|2022-02-13 11:03:10|329.24|326.34|329.21|326.31|329.26|326.36|329.21|326.31|11
1644750200000|2022-02-13 11:03:20|329.2|326.3|329.22|326.32|329.23|326.33|329.2|326.3|15
1644750210000|2022-02-13 11:03:30|329.21|326.31|329.25|326.35|329.25|326.35|329.2|326.3|14
1644750220000|2022-02-13 11:03:40|329.27|326.37|329.3|326.4|329.33|326.43|329.26|326.36|14
1644750230000|2022-02-13 11:03:50|329.31|326.41|329.28|326.38|329.31|326.41|329.27|326.37|8
1644750240000|2022-02-13 11:04:00|329.3|326.4|329.27|326.37|329.33|326.43|329.22|326.32|23
1644750250000|2022-02-13 11:04:10|329.29|326.39|329.27|326.37|329.3|326.4|329.27|326.37|20
1644750260000|2022-02-13 11:04:20|329.26|326.36|329.27|326.37|329.29|326.39|329.25|326.35|7
1644750270000|2022-02-13 11:04:30|329.26|326.36|329.41|326.51|329.41|326.51|329.26|326.36|14
1644750280000|2022-02-13 11:04:40|329.42|326.52|329.44|326.54|329.47|326.57|329.41|326.51|13
1644750290000|2022-02-13 11:04:50|329.45|326.55|329.45|326.55|329.47|326.57|329.44|326.54|9
1644750300000|2022-02-13 11:05:00|329.46|326.56|329.45|326.55|329.46|326.56|329.45|326.55|2
1644750310000|2022-02-13 11:05:10|329.46|326.56|329.55|326.65|329.55|326.65|329.46|326.56|12
1644750320000|2022-02-13 11:05:20|329.56|326.66|329.56|326.66|329.57|326.67|329.55|326.65|11
1644750330000|2022-02-13 11:05:30|329.55|326.65|329.55|326.65|329.56|326.66|329.52|326.62|17
1644750340000|2022-02-13 11:05:40|329.54|326.64|329.56|326.66|329.56|326.66|329.54|326.64|12
1644750350000|2022-02-13 11:05:50|329.55|326.65|329.55|326.65|329.56|326.66|329.55|326.65|3
1644750360000|2022-02-13 11:06:00|329.56|326.66|329.56|326.66|329.57|326.67|329.56|326.66|3
1644750370000|2022-02-13 11:06:10|329.55|326.65|329.53|326.63|329.55|326.65|329.53|326.63|3
1644750380000|2022-02-13 11:06:20|329.48|326.58|329.32|326.42|329.49|326.59|329.32|326.42|14
1644750390000|2022-02-13 11:06:30|329.33|326.43|329.32|326.42|329.33|326.43|329.32|326.42|2
1644750400000|2022-02-13 11:06:40|329.33|326.43|329.33|326.43|329.33|326.43|329.33|326.43|1
1644750410000|2022-02-13 11:06:50|329.32|326.42|329.41|326.51|329.41|326.51|329.32|326.42|9
1644750420000|2022-02-13 11:07:00|329.4|326.5|329.37|326.47|329.41|326.51|329.37|326.47|5
1644750430000|2022-02-13 11:07:10|329.36|326.46|329.44|326.54|329.46|326.56|329.36|326.46|13
1644750440000|2022-02-13 11:07:20|329.43|326.53|329.51|326.61|329.56|326.66|329.43|326.53|18
1644750450000|2022-02-13 11:07:30|329.5|326.6|329.56|326.66|329.57|326.67|329.5|326.6|13
1644750460000|2022-02-13 11:07:40|329.57|326.67|329.63|326.73|329.63|326.73|329.57|326.67|10
1644750470000|2022-02-13 11:07:50|329.62|326.72|329.63|326.73|329.63|326.73|329.6|326.7|13
1644750480000|2022-02-13 11:08:00|329.62|326.72|329.59|326.69|329.62|326.72|329.57|326.67|16
1644750490000|2022-02-13 11:08:10|329.55|326.65|329.38|326.48|329.55|326.65|329.35|326.45|23
1644750500000|2022-02-13 11:08:20|329.37|326.47|329.35|326.45|329.38|326.48|329.34|326.44|9
1644750510000|2022-02-13 11:08:30|329.36|326.46|329.36|326.46|329.37|326.47|329.34|326.44|7
1644750520000|2022-02-13 11:08:40|329.39|326.49|329.35|326.45|329.39|326.49|329.35|326.45|7
1644750530000|2022-02-13 11:08:50|329.38|326.48|329.44|326.54|329.44|326.54|329.37|326.47|10
1644750540000|2022-02-13 11:09:00|329.43|326.53|329.44|326.54|329.46|326.56|329.43|326.53|12
1644750550000|2022-02-13 11:09:10|329.42|326.52|329.43|326.53|329.45|326.55|329.42|326.52|7
1644750560000|2022-02-13 11:09:20|329.42|326.52|329.41|326.51|329.43|326.53|329.41|326.51|8
1644750570000|2022-02-13 11:09:30|329.43|326.53|329.38|326.48|329.46|326.56|329.37|326.47|15
1644750580000|2022-02-13 11:09:40|329.37|326.47|329.38|326.48|329.4|326.5|329.34|326.44|18
1644750590000|2022-02-13 11:09:50|329.37|326.47|329.34|326.44|329.4|326.5|329.34|326.44|9
1644750600000|2022-02-13 11:10:00|329.37|326.47|329.35|326.45|329.37|326.47|329.33|326.43|9
1644750610000|2022-02-13 11:10:10|329.34|326.44|329.34|326.44|329.37|326.47|329.32|326.42|13
1644750620000|2022-02-13 11:10:20|329.33|326.43|329.32|326.42|329.36|326.46|329.31|326.41|17
1644750630000|2022-02-13 11:10:30|329.31|326.41|329.34|326.44|329.37|326.47|329.31|326.41|8
1644750640000|2022-02-13 11:10:40|329.35|326.45|329.35|326.45|329.36|326.46|329.35|326.45|3
1644750650000|2022-02-13 11:10:50|329.36|326.46|329.36|326.46|329.36|326.46|329.35|326.45|3
1644750660000|2022-02-13 11:11:00|329.38|326.48|329.39|326.49|329.42|326.52|329.38|326.48|7
1644750670000|2022-02-13 11:11:10|329.4|326.5|329.4|326.5|329.41|326.51|329.38|326.48|17
1644750680000|2022-02-13 11:11:20|329.41|326.51|329.44|326.54|329.47|326.57|329.39|326.49|10
1644750690000|2022-02-13 11:11:30|329.43|326.53|329.38|326.48|329.43|326.53|329.37|326.47|7
1644750700000|2022-02-13 11:11:40|329.39|326.49|329.49|326.59|329.49|326.59|329.38|326.48|14
1644750710000|2022-02-13 11:11:50|329.48|326.58|329.49|326.59|329.49|326.59|329.46|326.56|4
1644750720000|2022-02-13 11:12:00|329.5|326.6|329.46|326.56|329.51|326.61|329.46|326.56|9
1644750730000|2022-02-13 11:12:10|329.45|326.55|329.46|326.56|329.48|326.58|329.45|326.55|5
1644750740000|2022-02-13 11:12:20|329.48|326.58|329.43|326.53|329.48|326.58|329.42|326.52|10
1644750750000|2022-02-13 11:12:30|329.44|326.54|329.43|326.53|329.44|326.54|329.43|326.53|8
1644750760000|2022-02-13 11:12:40|329.41|326.51|329.42|326.52|329.45|326.55|329.41|326.51|6
1644750770000|2022-02-13 11:12:50|329.43|326.53|329.44|326.54|329.44|326.54|329.42|326.52|6
1644750780000|2022-02-13 11:13:00|329.43|326.53|329.44|326.54|329.51|326.61|329.42|326.52|13
1644750790000|2022-02-13 11:13:10|329.43|326.53|329.43|326.53|329.44|326.54|329.42|326.52|5
1644750800000|2022-02-13 11:13:20|329.42|326.52|329.42|326.52|329.44|326.54|329.42|326.52|6
1644750810000|2022-02-13 11:13:30|329.43|326.53|329.43|326.53|329.44|326.54|329.42|326.52|4
1644750820000|2022-02-13 11:13:40|329.42|326.52|329.43|326.53|329.44|326.54|329.42|326.52|8
1644750830000|2022-02-13 11:13:50|329.46|326.56|329.45|326.55|329.5|326.6|329.41|326.51|10
1644750840000|2022-02-13 11:14:00|329.44|326.54|329.41|326.51|329.44|326.54|329.39|326.49|17
1644750850000|2022-02-13 11:14:10|329.42|326.52|329.41|326.51|329.42|326.52|329.38|326.48|5
1644750860000|2022-02-13 11:14:20|329.43|326.53|329.43|326.53|329.44|326.54|329.42|326.52|5
1644750870000|2022-02-13 11:14:30|329.44|326.54|329.43|326.53|329.44|326.54|329.41|326.51|10
1644750880000|2022-02-13 11:14:40|329.41|326.51|329.44|326.54|329.44|326.54|329.41|326.51|7
1644750890000|2022-02-13 11:14:50|329.43|326.53|329.44|326.54|329.46|326.56|329.43|326.53|8
1644750900000|2022-02-13 11:15:00|329.45|326.55|329.47|326.57|329.47|326.57|329.45|326.55|3
1644750910000|2022-02-13 11:15:10|329.44|326.54|329.35|326.45|329.46|326.56|329.35|326.45|18
1644750920000|2022-02-13 11:15:20|329.34|326.44|329.44|326.54|329.45|326.55|329.34|326.44|15
1644750930000|2022-02-13 11:15:30|329.45|326.55|329.45|326.55|329.47|326.57|329.44|326.54|14
1644750940000|2022-02-13 11:15:40|329.46|326.56|329.46|326.56|329.48|326.58|329.45|326.55|9
1644750950000|2022-02-13 11:15:50|329.45|326.55|329.46|326.56|329.47|326.57|329.45|326.55|4
1644750960000|2022-02-13 11:16:00|329.49|326.59|329.51|326.61|329.52|326.62|329.49|326.59|10
1644750970000|2022-02-13 11:16:10|329.49|326.59|329.48|326.58|329.5|326.6|329.48|326.58|4
1644750980000|2022-02-13 11:16:20|329.47|326.57|329.57|326.67|329.57|326.67|329.45|326.55|10
1644750990000|2022-02-13 11:16:30|329.58|326.68|329.64|326.74|329.67|326.77|329.58|326.68|17
1644751000000|2022-02-13 11:16:40|329.63|326.73|329.65|326.75|329.67|326.77|329.62|326.72|12
1644751010000|2022-02-13 11:16:50|329.68|326.78|329.65|326.75|329.69|326.79|329.64|326.74|14
1644751020000|2022-02-13 11:17:00|329.64|326.74|329.65|326.75|329.65|326.75|329.64|326.74|2
1644751030000|2022-02-13 11:17:10|329.68|326.78|329.8|326.9|329.82|326.92|329.68|326.78|14
1644751040000|2022-02-13 11:17:20|329.78|326.88|329.73|326.83|329.78|326.88|329.68|326.78|16
1644751050000|2022-02-13 11:17:30|329.7|326.8|329.78|326.88|329.78|326.88|329.7|326.8|17
1644751060000|2022-02-13 11:17:40|329.79|326.89|329.68|326.78|329.79|326.89|329.68|326.78|13
1644751070000|2022-02-13 11:17:50|329.67|326.77|329.65|326.75|329.69|326.79|329.64|326.74|12
1644751080000|2022-02-13 11:18:00|329.67|326.77|329.67|326.77|329.67|326.77|329.66|326.76|3
1644751090000|2022-02-13 11:18:10|329.69|326.79|329.69|326.79|329.69|326.79|329.69|326.79|1
1644751100000|2022-02-13 11:18:20|329.66|326.76|329.65|326.75|329.66|326.76|329.63|326.73|8
1644751110000|2022-02-13 11:18:30|329.66|326.76|329.65|326.75|329.67|326.77|329.65|326.75|3
1644751130000|2022-02-13 11:18:50|329.66|326.76|329.71|326.81|329.71|326.81|329.66|326.76|3
1644751140000|2022-02-13 11:19:00|329.72|326.82|329.71|326.81|329.72|326.82|329.71|326.81|6
1644751150000|2022-02-13 11:19:10|329.7|326.8|329.71|326.81|329.71|326.81|329.7|326.8|6
1644751160000|2022-02-13 11:19:20|329.7|326.8|329.8|326.9|329.8|326.9|329.7|326.8|11
1644751170000|2022-02-13 11:19:30|329.81|326.91|329.82|326.92|329.85|326.95|329.81|326.91|8
1644751180000|2022-02-13 11:19:40|329.83|326.93|329.81|326.91|329.84|326.94|329.81|326.91|7
1644751190000|2022-02-13 11:19:50|329.82|326.92|329.85|326.95|329.85|326.95|329.82|326.92|6
1644751200000|2022-02-13 11:20:00|329.86|326.96|329.82|326.92|329.87|326.97|329.82|326.92|15
1644751210000|2022-02-13 11:20:10|329.81|326.91|329.69|326.79|329.82|326.92|329.67|326.77|12
1644751220000|2022-02-13 11:20:20|329.7|326.8|329.75|326.85|329.75|326.85|329.7|326.8|11
1644751230000|2022-02-13 11:20:30|329.74|326.84|329.74|326.84|329.75|326.85|329.73|326.83|4
1644751240000|2022-02-13 11:20:40|329.73|326.83|329.63|326.73|329.75|326.85|329.62|326.72|18
1644751250000|2022-02-13 11:20:50|329.62|326.72|329.63|326.73|329.65|326.75|329.61|326.71|10
1644751260000|2022-02-13 11:21:00|329.61|326.71|329.62|326.72|329.64|326.74|329.61|326.71|8
1644751270000|2022-02-13 11:21:10|329.64|326.74|329.63|326.73|329.66|326.76|329.62|326.72|12
1644751280000|2022-02-13 11:21:20|329.64|326.74|329.65|326.75|329.66|326.76|329.63|326.73|14
1644751300000|2022-02-13 11:21:40|329.66|326.76|329.75|326.85|329.76|326.86|329.66|326.76|15
1644751310000|2022-02-13 11:21:50|329.77|326.87|329.77|326.87|329.77|326.87|329.75|326.85|13
1644751320000|2022-02-13 11:22:00|329.81|326.91|329.86|326.96|329.86|326.96|329.79|326.89|10
1644751330000|2022-02-13 11:22:10|329.84|326.94|329.69|326.79|329.84|326.94|329.66|326.76|11
1644751340000|2022-02-13 11:22:20|329.71|326.81|329.78|326.88|329.78|326.88|329.69|326.79|11
1644751350000|2022-02-13 11:22:30|329.79|326.89|329.81|326.91|329.89|326.99|329.73|326.83|24
1644751360000|2022-02-13 11:22:40|329.82|326.92|329.82|326.92|329.84|326.94|329.79|326.89|13
1644751370000|2022-02-13 11:22:50|329.83|326.93|329.87|326.97|329.88|326.98|329.83|326.93|13
1644751380000|2022-02-13 11:23:00|329.86|326.96|329.81|326.91|329.87|326.97|329.8|326.9|16
1644751390000|2022-02-13 11:23:10|329.8|326.9|329.81|326.91|329.82|326.92|329.8|326.9|10
1644751400000|2022-02-13 11:23:20|329.82|326.92|329.81|326.91|329.82|326.92|329.81|326.91|2
1644751410000|2022-02-13 11:23:30|329.8|326.9|329.86|326.96|329.86|326.96|329.8|326.9|15
1644751420000|2022-02-13 11:23:40|329.87|326.97|329.85|326.95|329.87|326.97|329.84|326.94|9
1644751430000|2022-02-13 11:23:50|329.86|326.96|329.85|326.95|329.86|326.96|329.85|326.95|2
1644751440000|2022-02-13 11:24:00|329.86|326.96|329.85|326.95|329.86|326.96|329.85|326.95|2
1644751450000|2022-02-13 11:24:10|329.82|326.92|329.82|326.92|329.83|326.93|329.82|326.92|5
1644751460000|2022-02-13 11:24:20|329.83|326.93|329.84|326.94|329.85|326.95|329.82|326.92|8
1644751470000|2022-02-13 11:24:30|329.83|326.93|329.91|327.01|329.91|327.01|329.82|326.92|11
1644751480000|2022-02-13 11:24:40|329.9|327|329.89|326.99|329.9|327|329.86|326.96|7
1644751490000|2022-02-13 11:24:50|329.91|327.01|329.9|327|329.93|327.03|329.89|326.99|9
1644751500000|2022-02-13 11:25:00|329.89|326.99|329.96|327.06|329.96|327.06|329.88|326.98|20
1644751510000|2022-02-13 11:25:10|329.99|327.09|330.12|327.22|330.14|327.24|329.95|327.05|19
1644751520000|2022-02-13 11:25:20|330.1|327.2|330.19|327.29|330.23|327.33|330.1|327.2|19
1644751530000|2022-02-13 11:25:30|330.18|327.28|330.16|327.26|330.19|327.29|330.11|327.21|18
1644751540000|2022-02-13 11:25:40|330.29|327.39|330.28|327.38|330.34|327.44|330.27|327.37|16
1644751550000|2022-02-13 11:25:50|330.34|327.44|330.24|327.34|330.34|327.44|330.21|327.31|15
1644751560000|2022-02-13 11:26:00|330.19|327.29|330.16|327.26|330.22|327.32|330.15|327.25|16
1644751570000|2022-02-13 11:26:10|330.17|327.27|330.13|327.23|330.18|327.28|330.12|327.22|16
1644751580000|2022-02-13 11:26:20|330.12|327.22|330.12|327.22|330.14|327.24|330.1|327.2|12
1644751590000|2022-02-13 11:26:30|330.11|327.21|330.03|327.13|330.12|327.22|330|327.1|16
1644751600000|2022-02-13 11:26:40|330.02|327.12|330.01|327.11|330.02|327.12|329.92|327.02|23
1644751610000|2022-02-13 11:26:50|329.99|327.09|329.97|327.07|330|327.1|329.96|327.06|10
1644751620000|2022-02-13 11:27:00|329.96|327.06|330.07|327.17|330.09|327.19|329.96|327.06|12
1644751630000|2022-02-13 11:27:10|330.08|327.18|330.02|327.12|330.1|327.2|330.02|327.12|14
1644751640000|2022-02-13 11:27:20|330.03|327.13|329.98|327.08|330.03|327.13|329.98|327.08|17
1644751650000|2022-02-13 11:27:30|329.99|327.09|329.97|327.07|330|327.1|329.96|327.06|9
1644751660000|2022-02-13 11:27:40|329.96|327.06|329.99|327.09|329.99|327.09|329.96|327.06|6
1644751670000|2022-02-13 11:27:50|329.97|327.07|330|327.1|330|327.1|329.97|327.07|10
1644751680000|2022-02-13 11:28:00|329.99|327.09|329.98|327.08|330|327.1|329.98|327.08|10
1644751690000|2022-02-13 11:28:10|329.99|327.09|330.07|327.17|330.08|327.18|329.98|327.08|10
1644751700000|2022-02-13 11:28:20|330.06|327.16|330.02|327.12|330.06|327.16|330.02|327.12|13
1644751710000|2022-02-13 11:28:30|330.03|327.13|330.05|327.15|330.05|327.15|330.03|327.13|11
1644751720000|2022-02-13 11:28:40|330.04|327.14|330.04|327.14|330.05|327.15|330.03|327.13|20
1644751730000|2022-02-13 11:28:50|330.05|327.15|330.02|327.12|330.06|327.16|330.02|327.12|11
1644751740000|2022-02-13 11:29:00|330.03|327.13|330.02|327.12|330.04|327.14|330.02|327.12|12
1644751750000|2022-02-13 11:29:10|330.03|327.13|330.02|327.12|330.05|327.15|330.02|327.12|10
1644751760000|2022-02-13 11:29:20|330.03|327.13|330.32|327.42|330.33|327.43|330.03|327.13|24
1644751770000|2022-02-13 11:29:30|330.33|327.43|330.3|327.4|330.34|327.44|330.24|327.34|26
1644751780000|2022-02-13 11:29:40|330.27|327.37|330.35|327.45|330.35|327.45|330.26|327.36|18
1644751790000|2022-02-13 11:29:50|330.36|327.46|330.24|327.34|330.44|327.54|330.22|327.32|20
1644751800000|2022-02-13 11:30:00|330.23|327.33|330.24|327.34|330.29|327.39|330.12|327.22|27
1644751810000|2022-02-13 11:30:10|330.21|327.31|330.2|327.3|330.22|327.32|330.11|327.21|25
1644751820000|2022-02-13 11:30:20|330.21|327.31|330.19|327.29|330.23|327.33|330.18|327.28|18
1644751830000|2022-02-13 11:30:30|330.2|327.3|330.19|327.29|330.21|327.31|330.19|327.29|8
1644751840000|2022-02-13 11:30:40|330.2|327.3|330.13|327.23|330.2|327.3|330.11|327.21|15
1644751850000|2022-02-13 11:30:50|330.15|327.25|330.15|327.25|330.16|327.26|330.15|327.25|3
1644751860000|2022-02-13 11:31:00|330.14|327.24|330.26|327.36|330.29|327.39|330.14|327.24|20
1644751870000|2022-02-13 11:31:10|330.25|327.35|330.25|327.35|330.28|327.38|330.25|327.35|7
1644751880000|2022-02-13 11:31:20|330.24|327.34|330.26|327.36|330.26|327.36|330.24|327.34|7
1644751890000|2022-02-13 11:31:30|330.25|327.35|330.03|327.13|330.27|327.37|330.03|327.13|16
1644751900000|2022-02-13 11:31:40|330.04|327.14|329.99|327.09|330.04|327.14|329.98|327.08|11
1644751910000|2022-02-13 11:31:50|329.98|327.08|330.21|327.31|330.23|327.33|329.98|327.08|12
1644751920000|2022-02-13 11:32:00|330.2|327.3|330.2|327.3|330.24|327.34|330.19|327.29|14
1644751930000|2022-02-13 11:32:10|330.19|327.29|330.19|327.29|330.23|327.33|330.19|327.29|5
1644751940000|2022-02-13 11:32:20|330.22|327.32|330.19|327.29|330.22|327.32|330.19|327.29|6
1644751950000|2022-02-13 11:32:30|330.18|327.28|330.19|327.29|330.23|327.33|330.18|327.28|9
1644751960000|2022-02-13 11:32:40|330.18|327.28|330.2|327.3|330.23|327.33|330.18|327.28|11
1644751970000|2022-02-13 11:32:50|330.19|327.29|330.28|327.38|330.28|327.38|330.19|327.29|15
1644751980000|2022-02-13 11:33:00|330.29|327.39|330.28|327.38|330.3|327.4|330.27|327.37|8
1644751990000|2022-02-13 11:33:10|330.29|327.39|330.19|327.29|330.3|327.4|330.19|327.29|13
1644752000000|2022-02-13 11:33:20|330.17|327.27|330.12|327.22|330.17|327.27|330.09|327.19|12
1644752010000|2022-02-13 11:33:30|330.13|327.23|330.14|327.24|330.15|327.25|330.12|327.22|13
1644752020000|2022-02-13 11:33:40|330.13|327.23|330.09|327.19|330.13|327.23|330.08|327.18|11
1644752030000|2022-02-13 11:33:50|330.08|327.18|330.03|327.13|330.08|327.18|330.01|327.11|17
1644752040000|2022-02-13 11:34:00|330.02|327.12|330.01|327.11|330.02|327.12|329.99|327.09|10
1644752050000|2022-02-13 11:34:10|329.99|327.09|329.96|327.06|330|327.1|329.96|327.06|5
1644752060000|2022-02-13 11:34:20|329.98|327.08|329.97|327.07|329.98|327.08|329.96|327.06|4
1644752070000|2022-02-13 11:34:30|329.96|327.06|329.98|327.08|329.98|327.08|329.96|327.06|2
1644752080000|2022-02-13 11:34:40|329.97|327.07|330.05|327.15|330.07|327.17|329.97|327.07|7
1644752090000|2022-02-13 11:34:50|330.04|327.14|330.02|327.12|330.04|327.14|330.01|327.11|6
1644752100000|2022-02-13 11:35:00|330.01|327.11|330.02|327.12|330.03|327.13|329.99|327.09|10
1644752110000|2022-02-13 11:35:10|330.01|327.11|329.98|327.08|330.03|327.13|329.98|327.08|18
1644752120000|2022-02-13 11:35:20|329.99|327.09|330|327.1|330.03|327.13|329.98|327.08|13
1644752130000|2022-02-13 11:35:30|330.01|327.11|330.01|327.11|330.03|327.13|330|327.1|9
1644752140000|2022-02-13 11:35:40|330.03|327.13|330.01|327.11|330.03|327.13|330.01|327.11|3
1644752150000|2022-02-13 11:35:50|330.02|327.12|330.01|327.11|330.02|327.12|330.01|327.11|2
1644752160000|2022-02-13 11:36:00|330.02|327.12|330.01|327.11|330.03|327.13|329.98|327.08|13
1644752170000|2022-02-13 11:36:10|329.99|327.09|330.01|327.11|330.02|327.12|329.98|327.08|5
1644752180000|2022-02-13 11:36:20|330.02|327.12|330.04|327.14|330.04|327.14|330.01|327.11|12
1644752190000|2022-02-13 11:36:30|330.03|327.13|330.04|327.14|330.04|327.14|330.03|327.13|6
1644752200000|2022-02-13 11:36:40|330.06|327.16|330.03|327.13|330.08|327.18|330.03|327.13|13
1644752210000|2022-02-13 11:36:50|330.04|327.14|329.99|327.09|330.04|327.14|329.98|327.08|13
1644752220000|2022-02-13 11:37:00|330|327.1|329.98|327.08|330.01|327.11|329.97|327.07|12
1644752230000|2022-02-13 11:37:10|329.95|327.05|329.92|327.02|329.95|327.05|329.89|326.99|7
1644752240000|2022-02-13 11:37:20|329.91|327.01|329.99|327.09|329.99|327.09|329.9|327|17
1644752250000|2022-02-13 11:37:30|329.97|327.07|330.02|327.12|330.04|327.14|329.97|327.07|15
1644752260000|2022-02-13 11:37:40|330.03|327.13|330.03|327.13|330.04|327.14|330.02|327.12|9
1644752270000|2022-02-13 11:37:50|330.02|327.12|330.03|327.13|330.06|327.16|330.01|327.11|15
1644752280000|2022-02-13 11:38:00|330.02|327.12|329.99|327.09|330.02|327.12|329.98|327.08|7
1644752290000|2022-02-13 11:38:10|330|327.1|329.99|327.09|330.02|327.12|329.99|327.09|15
1644752300000|2022-02-13 11:38:20|330|327.1|329.99|327.09|330|327.1|329.99|327.09|6
1644752310000|2022-02-13 11:38:30|330|327.1|329.99|327.09|330|327.1|329.99|327.09|2
1644752320000|2022-02-13 11:38:40|330.01|327.11|330.03|327.13|330.05|327.15|330.01|327.11|9
1644752330000|2022-02-13 11:38:50|330.04|327.14|330.03|327.13|330.04|327.14|330.02|327.12|14
1644752340000|2022-02-13 11:39:00|330.04|327.14|330.02|327.12|330.04|327.14|330.02|327.12|11
1644752350000|2022-02-13 11:39:10|330.03|327.13|330.04|327.14|330.04|327.14|330.02|327.12|8
1644752360000|2022-02-13 11:39:20|330.03|327.13|330.12|327.22|330.15|327.25|330.03|327.13|14
1644752370000|2022-02-13 11:39:30|330.15|327.25|330.23|327.33|330.23|327.33|330.11|327.21|18
1644752380000|2022-02-13 11:39:40|330.22|327.32|330.21|327.31|330.22|327.32|330.16|327.26|15
1644752390000|2022-02-13 11:39:50|330.23|327.33|330.12|327.22|330.23|327.33|330.09|327.19|13
1644752400000|2022-02-13 11:40:00|330.13|327.23|330.14|327.24|330.15|327.25|330.1|327.2|15
1644752410000|2022-02-13 11:40:10|330.13|327.23|330.08|327.18|330.17|327.27|330.08|327.18|12
1644752420000|2022-02-13 11:40:20|330.1|327.2|330.16|327.26|330.17|327.27|330.1|327.2|13
1644752430000|2022-02-13 11:40:30|330.15|327.25|330.15|327.25|330.17|327.27|330.15|327.25|8
1644752440000|2022-02-13 11:40:40|330.14|327.24|330.16|327.26|330.16|327.26|330.14|327.24|4
1644752450000|2022-02-13 11:40:50|330.17|327.27|330.16|327.26|330.17|327.27|330.16|327.26|4
1644752460000|2022-02-13 11:41:00|330.17|327.27|330.22|327.32|330.22|327.32|330.17|327.27|5
1644752470000|2022-02-13 11:41:10|330.21|327.31|330.21|327.31|330.21|327.31|330.21|327.31|1
1644752480000|2022-02-13 11:41:20|330.23|327.33|330.24|327.34|330.24|327.34|330.23|327.33|2
1644752490000|2022-02-13 11:41:30|330.23|327.33|330.1|327.2|330.24|327.34|330.09|327.19|12
1644752500000|2022-02-13 11:41:40|330.11|327.21|330.08|327.18|330.15|327.25|330.08|327.18|17
1644752510000|2022-02-13 11:41:50|330.09|327.19|330.06|327.16|330.11|327.21|330.06|327.16|14
1644752520000|2022-02-13 11:42:00|330.07|327.17|330.11|327.21|330.12|327.22|330.06|327.16|22
1644752530000|2022-02-13 11:42:10|330.09|327.19|330.11|327.21|330.11|327.21|330.08|327.18|6
1644752540000|2022-02-13 11:42:20|330.09|327.19|330.03|327.13|330.1|327.2|330.03|327.13|14
1644752550000|2022-02-13 11:42:30|330|327.1|329.9|327|330|327.1|329.89|326.99|17
1644752560000|2022-02-13 11:42:40|329.92|327.02|329.95|327.05|329.96|327.06|329.89|326.99|16
1644752570000|2022-02-13 11:42:50|329.96|327.06|329.91|327.01|329.96|327.06|329.91|327.01|11
1644752580000|2022-02-13 11:43:00|329.94|327.04|329.88|326.98|329.95|327.05|329.88|326.98|18
1644752590000|2022-02-13 11:43:10|329.89|326.99|329.71|326.81|329.91|327.01|329.68|326.78|16
1644752600000|2022-02-13 11:43:20|329.7|326.8|329.69|326.79|329.77|326.87|329.68|326.78|11
1644752610000|2022-02-13 11:43:30|329.73|326.83|329.68|326.78|329.76|326.86|329.68|326.78|15
1644752620000|2022-02-13 11:43:40|329.69|326.79|329.71|326.81|329.74|326.84|329.69|326.79|10
1644752630000|2022-02-13 11:43:50|329.72|326.82|329.73|326.83|329.74|326.84|329.7|326.8|11
1644752640000|2022-02-13 11:44:00|329.72|326.82|329.74|326.84|329.75|326.85|329.72|326.82|6
1644752650000|2022-02-13 11:44:10|329.7|326.8|329.68|326.78|329.7|326.8|329.68|326.78|6
1644752660000|2022-02-13 11:44:20|329.69|326.79|329.7|326.8|329.72|326.82|329.69|326.79|6
1644752670000|2022-02-13 11:44:30|329.71|326.81|329.71|326.81|329.75|326.85|329.71|326.81|8
1644752680000|2022-02-13 11:44:40|329.72|326.82|329.71|326.81|329.75|326.85|329.7|326.8|10
1644752690000|2022-02-13 11:44:50|329.73|326.83|329.72|326.82|329.73|326.83|329.71|326.81|6
1644752700000|2022-02-13 11:45:00|329.71|326.81|329.71|326.81|329.74|326.84|329.71|326.81|11
1644752710000|2022-02-13 11:45:10|329.74|326.84|329.73|326.83|329.77|326.87|329.71|326.81|19
1644752720000|2022-02-13 11:45:20|329.74|326.84|329.71|326.81|329.74|326.84|329.7|326.8|10
1644752730000|2022-02-13 11:45:30|329.7|326.8|329.71|326.81|329.74|326.84|329.7|326.8|12
1644752740000|2022-02-13 11:45:40|329.73|326.83|329.74|326.84|329.74|326.84|329.72|326.82|6
1644752750000|2022-02-13 11:45:50|329.76|326.86|329.74|326.84|329.77|326.87|329.73|326.83|12
1644752760000|2022-02-13 11:46:00|329.75|326.85|329.72|326.82|329.75|326.85|329.72|326.82|17
1644752770000|2022-02-13 11:46:10|329.71|326.81|329.64|326.74|329.71|326.81|329.64|326.74|9
1644752780000|2022-02-13 11:46:20|329.68|326.78|329.62|326.72|329.68|326.78|329.62|326.72|7
1644752790000|2022-02-13 11:46:30|329.63|326.73|329.49|326.59|329.63|326.73|329.49|326.59|23
1644752800000|2022-02-13 11:46:40|329.48|326.58|329.4|326.5|329.49|326.59|329.39|326.49|17
1644752810000|2022-02-13 11:46:50|329.39|326.49|329.25|326.35|329.42|326.52|329.24|326.34|20
1644752820000|2022-02-13 11:47:00|329.27|326.37|329.26|326.36|329.27|326.37|329.22|326.32|17
1644752830000|2022-02-13 11:47:10|329.27|326.37|329.26|326.36|329.27|326.37|329.23|326.33|23
1644752840000|2022-02-13 11:47:20|329.25|326.35|329.24|326.34|329.26|326.36|329.21|326.31|17
1644752850000|2022-02-13 11:47:30|329.23|326.33|329.26|326.36|329.27|326.37|329.21|326.31|15
1644752860000|2022-02-13 11:47:40|329.25|326.35|329.23|326.33|329.27|326.37|329.22|326.32|17
1644752870000|2022-02-13 11:47:50|329.26|326.36|329.26|326.36|329.26|326.36|329.22|326.32|17
1644752880000|2022-02-13 11:48:00|329.25|326.35|329.23|326.33|329.25|326.35|329.22|326.32|16
1644752890000|2022-02-13 11:48:10|329.25|326.35|329.23|326.33|329.26|326.36|329.23|326.33|14
1644752900000|2022-02-13 11:48:20|329.25|326.35|329.3|326.4|329.31|326.41|329.23|326.33|19
1644752910000|2022-02-13 11:48:30|329.29|326.39|329.3|326.4|329.3|326.4|329.27|326.37|13
1644752920000|2022-02-13 11:48:40|329.28|326.38|329.27|326.37|329.3|326.4|329.27|326.37|12
1644752930000|2022-02-13 11:48:50|329.28|326.38|329.27|326.37|329.28|326.38|329.27|326.37|14
1644752940000|2022-02-13 11:49:00|329.28|326.38|329.27|326.37|329.28|326.38|329.26|326.36|11
1644752950000|2022-02-13 11:49:10|329.26|326.36|329.27|326.37|329.27|326.37|329.25|326.35|10
1644752960000|2022-02-13 11:49:20|329.26|326.36|329.26|326.36|329.27|326.37|329.25|326.35|11
1644752970000|2022-02-13 11:49:30|329.25|326.35|329.25|326.35|329.26|326.36|329.25|326.35|7
1644752980000|2022-02-13 11:49:40|329.26|326.36|329.25|326.35|329.27|326.37|329.24|326.34|10
1644752990000|2022-02-13 11:49:50|329.26|326.36|329.27|326.37|329.27|326.37|329.25|326.35|7
1644753000000|2022-02-13 11:50:00|329.26|326.36|329.27|326.37|329.27|326.37|329.26|326.36|4
1644753010000|2022-02-13 11:50:10|329.26|326.36|329.27|326.37|329.27|326.37|329.26|326.36|8
1644753030000|2022-02-13 11:50:30|329.26|326.36|329.27|326.37|329.27|326.37|329.26|326.36|6
1644753040000|2022-02-13 11:50:40|329.26|326.36|329.27|326.37|329.27|326.37|329.26|326.36|6
1644753050000|2022-02-13 11:50:50|329.26|326.36|329.27|326.37|329.27|326.37|329.26|326.36|6
1644753060000|2022-02-13 11:51:00|329.26|326.36|329.27|326.37|329.27|326.37|329.26|326.36|4
1644753070000|2022-02-13 11:51:10|329.26|326.36|329.27|326.37|329.27|326.37|329.26|326.36|4
1644753080000|2022-02-13 11:51:20|329.26|326.36|329.27|326.37|329.27|326.37|329.26|326.36|4
1644753090000|2022-02-13 11:51:30|329.26|326.36|329.27|326.37|329.27|326.37|329.26|326.36|4
1644753100000|2022-02-13 11:51:40|329.26|326.36|329.29|326.39|329.29|326.39|329.26|326.36|5
1644753110000|2022-02-13 11:51:50|329.3|326.4|329.3|326.4|329.31|326.41|329.29|326.39|5
1644753120000|2022-02-13 11:52:00|329.29|326.39|329.3|326.4|329.3|326.4|329.29|326.39|2
1644753130000|2022-02-13 11:52:10|329.29|326.39|329.28|326.38|329.29|326.39|329.28|326.38|14
1644753140000|2022-02-13 11:52:20|329.29|326.39|329.28|326.38|329.29|326.39|329.28|326.38|2
1644753150000|2022-02-13 11:52:30|329.27|326.37|329.29|326.39|329.29|326.39|329.27|326.37|7
1644753160000|2022-02-13 11:52:40|329.28|326.38|329.29|326.39|329.29|326.39|329.28|326.38|2
1644753170000|2022-02-13 11:52:50|329.28|326.38|329.3|326.4|329.3|326.4|329.28|326.38|11
1644753180000|2022-02-13 11:53:00|329.29|326.39|329.29|326.39|329.3|326.4|329.28|326.38|7
1644753190000|2022-02-13 11:53:10|329.28|326.38|329.29|326.39|329.3|326.4|329.28|326.38|15
1644753200000|2022-02-13 11:53:20|329.28|326.38|329.3|326.4|329.31|326.41|329.28|326.38|8
1644753210000|2022-02-13 11:53:30|329.29|326.39|329.29|326.39|329.3|326.4|329.28|326.38|13
1644753220000|2022-02-13 11:53:40|329.28|326.38|329.28|326.38|329.29|326.39|329.27|326.37|6
1644753230000|2022-02-13 11:53:50|329.27|326.37|329.24|326.34|329.27|326.37|329.24|326.34|13
1644753240000|2022-02-13 11:54:00|329.26|326.36|329.26|326.36|329.27|326.37|329.24|326.34|12
1644753250000|2022-02-13 11:54:10|329.25|326.35|329.17|326.27|329.25|326.35|329.17|326.27|9
1644753260000|2022-02-13 11:54:20|329.16|326.26|329.03|326.13|329.16|326.26|328.98|326.08|15
1644753270000|2022-02-13 11:54:30|329.02|326.12|329.08|326.18|329.09|326.19|329.02|326.12|13
1644753280000|2022-02-13 11:54:40|329.09|326.19|329.08|326.18|329.09|326.19|329.03|326.13|12
1644753290000|2022-02-13 11:54:50|329.07|326.17|329.04|326.14|329.09|326.19|329.04|326.14|9
1644753300000|2022-02-13 11:55:00|329.05|326.15|329.07|326.17|329.08|326.18|329.05|326.15|4
1644753310000|2022-02-13 11:55:10|329.09|326.19|329.06|326.16|329.11|326.21|329.06|326.16|7
1644753320000|2022-02-13 11:55:20|329.07|326.17|329.05|326.15|329.07|326.17|329.04|326.14|11
1644753330000|2022-02-13 11:55:30|329.04|326.14|329.02|326.12|329.04|326.14|329.02|326.12|5
1644753340000|2022-02-13 11:55:40|329.03|326.13|329.01|326.11|329.03|326.13|329|326.1|7
1644753350000|2022-02-13 11:55:50|329|326.1|328.85|325.95|329.01|326.11|328.85|325.95|13
1644753360000|2022-02-13 11:56:00|328.86|325.96|328.88|325.98|328.88|325.98|328.85|325.95|8
1644753370000|2022-02-13 11:56:10|328.89|325.99|328.85|325.95|328.89|325.99|328.85|325.95|7
1644753380000|2022-02-13 11:56:20|328.84|325.94|328.74|325.84|328.84|325.94|328.74|325.84|15
1644753390000|2022-02-13 11:56:30|328.71|325.81|328.53|325.63|328.71|325.81|328.52|325.62|11
1644753400000|2022-02-13 11:56:40|328.54|325.64|328.57|325.67|328.6|325.7|328.52|325.62|17
1644753410000|2022-02-13 11:56:50|328.56|325.66|328.56|325.66|328.58|325.68|328.56|325.66|6
1644753420000|2022-02-13 11:57:00|328.57|325.67|328.55|325.65|328.57|325.67|328.53|325.63|15
1644753430000|2022-02-13 11:57:10|328.56|325.66|328.54|325.64|328.56|325.66|328.54|325.64|5
1644753440000|2022-02-13 11:57:20|328.53|325.63|328.54|325.64|328.55|325.65|328.53|325.63|11
1644753450000|2022-02-13 11:57:30|328.53|325.63|328.53|325.63|328.56|325.66|328.52|325.62|12
1644753460000|2022-02-13 11:57:40|328.52|325.62|328.55|325.65|328.55|325.65|328.52|325.62|12
1644753470000|2022-02-13 11:57:50|328.54|325.64|328.54|325.64|328.55|325.65|328.54|325.64|5
1644753480000|2022-02-13 11:58:00|328.55|325.65|328.55|325.65|328.55|325.65|328.54|325.64|3
1644753490000|2022-02-13 11:58:10|328.54|325.64|328.55|325.65|328.55|325.65|328.54|325.64|4
1644753500000|2022-02-13 11:58:20|328.54|325.64|328.55|325.65|328.55|325.65|328.54|325.64|2
1644753510000|2022-02-13 11:58:30|328.54|325.64|328.55|325.65|328.56|325.66|328.54|325.64|5
1644753520000|2022-02-13 11:58:40|328.54|325.64|328.55|325.65|328.55|325.65|328.54|325.64|4
1644753530000|2022-02-13 11:58:50|328.54|325.64|328.55|325.65|328.55|325.65|328.54|325.64|2
1644753540000|2022-02-13 11:59:00|328.56|325.66|328.67|325.77|328.67|325.77|328.55|325.65|8
1644753550000|2022-02-13 11:59:10|328.69|325.79|328.72|325.82|328.73|325.83|328.69|325.79|8
1644753560000|2022-02-13 11:59:20|328.71|325.81|328.73|325.83|328.75|325.85|328.71|325.81|8
1644753570000|2022-02-13 11:59:30|328.72|325.82|328.67|325.77|328.72|325.82|328.67|325.77|12
1644753580000|2022-02-13 11:59:40|328.68|325.78|328.68|325.78|328.72|325.82|328.68|325.78|6
1644753600000|2022-02-13 12:00:00|328.69|325.79|328.7|325.8|328.71|325.81|328.67|325.77|11
1644753610000|2022-02-13 12:00:10|328.71|325.81|328.82|325.92|328.82|325.92|328.7|325.8|17
1644753620000|2022-02-13 12:00:20|328.83|325.93|328.76|325.86|328.83|325.93|328.74|325.84|15
1644753630000|2022-02-13 12:00:30|328.75|325.85|328.62|325.72|328.75|325.85|328.62|325.72|11
1644753640000|2022-02-13 12:00:40|328.61|325.71|328.56|325.66|328.61|325.71|328.56|325.66|15
1644753650000|2022-02-13 12:00:50|328.55|325.65|328.55|325.65|328.57|325.67|328.55|325.65|10
1644753660000|2022-02-13 12:01:00|328.53|325.63|328.48|325.58|328.53|325.63|328.46|325.56|8
1644753670000|2022-02-13 12:01:10|328.47|325.57|328.44|325.54|328.47|325.57|328.44|325.54|6
1644753680000|2022-02-13 12:01:20|328.41|325.51|328.32|325.42|328.41|325.51|328.31|325.41|10
1644753690000|2022-02-13 12:01:30|328.33|325.43|328.17|325.27|328.33|325.43|328.17|325.27|8
1644753700000|2022-02-13 12:01:40|328.16|325.26|328.16|325.26|328.2|325.3|328.13|325.23|15
1644753710000|2022-02-13 12:01:50|328.15|325.25|328.01|325.11|328.15|325.25|328|325.1|20
1644753720000|2022-02-13 12:02:00|328|325.1|328.13|325.23|328.18|325.28|328|325.1|19
1644753730000|2022-02-13 12:02:10|328.14|325.24|328.18|325.28|328.21|325.31|328.14|325.24|16
1644753740000|2022-02-13 12:02:20|328.16|325.26|328.17|325.27|328.21|325.31|328.12|325.22|18
1644753750000|2022-02-13 12:02:30|328.16|325.26|328.12|325.22|328.2|325.3|328.12|325.22|10
1644753760000|2022-02-13 12:02:40|328.13|325.23|328.13|325.23|328.14|325.24|328.12|325.22|7
1644753770000|2022-02-13 12:02:50|328.14|325.24|328.25|325.35|328.27|325.37|328.14|325.24|19
1644753780000|2022-02-13 12:03:00|328.26|325.36|328.27|325.37|328.28|325.38|328.25|325.35|8
1644753790000|2022-02-13 12:03:10|328.26|325.36|328.54|325.64|328.61|325.71|328.26|325.36|26
1644753800000|2022-02-13 12:03:20|328.55|325.65|328.67|325.77|328.67|325.77|328.55|325.65|17
1644753810000|2022-02-13 12:03:30|328.68|325.78|328.71|325.81|328.76|325.86|328.62|325.72|19
1644753820000|2022-02-13 12:03:40|328.75|325.85|328.7|325.8|328.75|325.85|328.69|325.79|10
1644753830000|2022-02-13 12:03:50|328.71|325.81|328.67|325.77|328.73|325.83|328.64|325.74|15
1644753840000|2022-02-13 12:04:00|328.66|325.76|328.68|325.78|328.71|325.81|328.65|325.75|10
1644753850000|2022-02-13 12:04:10|328.69|325.79|328.72|325.82|328.73|325.83|328.67|325.77|9
1644753860000|2022-02-13 12:04:20|328.73|325.83|328.73|325.83|328.74|325.84|328.72|325.82|15
1644753870000|2022-02-13 12:04:30|328.74|325.84|328.72|325.82|328.74|325.84|328.72|325.82|5
1644753880000|2022-02-13 12:04:40|328.74|325.84|328.68|325.78|328.74|325.84|328.66|325.76|16
1644753890000|2022-02-13 12:04:50|328.67|325.77|328.7|325.8|328.74|325.84|328.67|325.77|16
1644753900000|2022-02-13 12:05:00|328.71|325.81|328.72|325.82|328.75|325.85|328.7|325.8|19
1644753910000|2022-02-13 12:05:10|328.73|325.83|328.73|325.83|328.75|325.85|328.72|325.82|7
1644753920000|2022-02-13 12:05:20|328.76|325.86|328.83|325.93|328.83|325.93|328.76|325.86|4
1644753930000|2022-02-13 12:05:30|328.85|325.95|328.84|325.94|328.87|325.97|328.83|325.93|7
1644753940000|2022-02-13 12:05:40|328.83|325.93|328.86|325.96|328.86|325.96|328.81|325.91|12
1644753950000|2022-02-13 12:05:50|328.85|325.95|328.85|325.95|328.87|325.97|328.85|325.95|7
1644753960000|2022-02-13 12:06:00|328.86|325.96|328.8|325.9|328.86|325.96|328.79|325.89|13
1644753970000|2022-02-13 12:06:10|328.81|325.91|328.78|325.88|328.81|325.91|328.78|325.88|7
1644753980000|2022-02-13 12:06:20|328.79|325.89|328.78|325.88|328.79|325.89|328.78|325.88|2
1644753990000|2022-02-13 12:06:30|328.77|325.87|328.77|325.87|328.78|325.88|328.77|325.87|5
1644754000000|2022-02-13 12:06:40|328.78|325.88|328.76|325.86|328.78|325.88|328.76|325.86|5
1644754010000|2022-02-13 12:06:50|328.79|325.89|328.7|325.8|328.79|325.89|328.67|325.77|18
1644754020000|2022-02-13 12:07:00|328.69|325.79|328.72|325.82|328.72|325.82|328.67|325.77|12
1644754030000|2022-02-13 12:07:10|328.71|325.81|328.76|325.86|328.76|325.86|328.71|325.81|8
1644754040000|2022-02-13 12:07:20|328.77|325.87|328.78|325.88|328.78|325.88|328.75|325.85|10
1644754050000|2022-02-13 12:07:30|328.77|325.87|328.76|325.86|328.77|325.87|328.74|325.84|8
1644754060000|2022-02-13 12:07:40|328.75|325.85|328.76|325.86|328.79|325.89|328.74|325.84|18
1644754070000|2022-02-13 12:07:50|328.75|325.85|328.71|325.81|328.76|325.86|328.71|325.81|5
1644754080000|2022-02-13 12:08:00|328.7|325.8|328.7|325.8|328.7|325.8|328.7|325.8|1
1644754090000|2022-02-13 12:08:10|328.71|325.81|328.73|325.83|328.74|325.84|328.71|325.81|5
1644754100000|2022-02-13 12:08:20|328.72|325.82|328.72|325.82|328.72|325.82|328.72|325.82|1
1644754110000|2022-02-13 12:08:30|328.73|325.83|328.78|325.88|328.79|325.89|328.73|325.83|6
1644754120000|2022-02-13 12:08:40|328.77|325.87|328.8|325.9|328.8|325.9|328.77|325.87|5
1644754130000|2022-02-13 12:08:50|328.78|325.88|328.79|325.89|328.8|325.9|328.77|325.87|10
1644754140000|2022-02-13 12:09:00|328.78|325.88|328.83|325.93|328.83|325.93|328.78|325.88|9
1644754150000|2022-02-13 12:09:10|328.84|325.94|328.83|325.93|328.84|325.94|328.83|325.93|4
1644754160000|2022-02-13 12:09:20|328.84|325.94|328.95|326.05|328.96|326.06|328.84|325.94|14
1644754170000|2022-02-13 12:09:30|328.94|326.04|328.9|326|328.95|326.05|328.88|325.98|11
1644754180000|2022-02-13 12:09:40|328.91|326.01|328.83|325.93|328.91|326.01|328.81|325.91|12
1644754190000|2022-02-13 12:09:50|328.82|325.92|328.82|325.92|328.84|325.94|328.82|325.92|6
1644754200000|2022-02-13 12:10:00|328.83|325.93|328.8|325.9|328.85|325.95|328.79|325.89|11
1644754210000|2022-02-13 12:10:10|328.81|325.91|328.82|325.92|328.84|325.94|328.8|325.9|11
1644754220000|2022-02-13 12:10:20|328.83|325.93|328.84|325.94|328.85|325.95|328.82|325.92|10
1644754230000|2022-02-13 12:10:30|328.83|325.93|328.81|325.91|328.84|325.94|328.8|325.9|15
1644754240000|2022-02-13 12:10:40|328.8|325.9|328.47|325.57|328.83|325.93|328.47|325.57|10
1644754250000|2022-02-13 12:10:50|328.44|325.54|328.45|325.55|328.49|325.59|328.4|325.5|15
1644754260000|2022-02-13 12:11:00|328.46|325.56|328.48|325.58|328.51|325.61|328.46|325.56|10
1644754270000|2022-02-13 12:11:10|328.49|325.59|328.51|325.61|328.52|325.62|328.48|325.58|9
1644754280000|2022-02-13 12:11:20|328.48|325.58|328.49|325.59|328.5|325.6|328.46|325.56|10
1644754290000|2022-02-13 12:11:30|328.44|325.54|328.44|325.54|328.45|325.55|328.43|325.53|5
1644754300000|2022-02-13 12:11:40|328.45|325.55|328.48|325.58|328.48|325.58|328.42|325.52|9
1644754310000|2022-02-13 12:11:50|328.47|325.57|328.38|325.48|328.47|325.57|328.38|325.48|12
1644754320000|2022-02-13 12:12:00|328.39|325.49|328.47|325.57|328.47|325.57|328.38|325.48|12
1644754330000|2022-02-13 12:12:10|328.46|325.56|328.47|325.57|328.48|325.58|328.46|325.56|5
1644754340000|2022-02-13 12:12:20|328.48|325.58|328.45|325.55|328.48|325.58|328.44|325.54|6
1644754350000|2022-02-13 12:12:30|328.44|325.54|328.44|325.54|328.44|325.54|328.44|325.54|1
1644754360000|2022-02-13 12:12:40|328.45|325.55|328.44|325.54|328.45|325.55|328.44|325.54|2
1644754370000|2022-02-13 12:12:50|328.45|325.55|328.48|325.58|328.48|325.58|328.45|325.55|5
1644754380000|2022-02-13 12:13:00|328.47|325.57|328.48|325.58|328.5|325.6|328.47|325.57|8
1644754390000|2022-02-13 12:13:10|328.49|325.59|328.62|325.72|328.63|325.73|328.49|325.59|14
1644754400000|2022-02-13 12:13:20|328.61|325.71|328.63|325.73|328.64|325.74|328.61|325.71|10
1644754410000|2022-02-13 12:13:30|328.62|325.72|328.73|325.83|328.73|325.83|328.62|325.72|7
1644754420000|2022-02-13 12:13:40|328.72|325.82|328.78|325.88|328.79|325.89|328.72|325.82|5
1644754430000|2022-02-13 12:13:50|328.79|325.89|328.79|325.89|328.8|325.9|328.79|325.89|5
1644754440000|2022-02-13 12:14:00|328.81|325.91|328.82|325.92|328.85|325.95|328.81|325.91|6
1644754450000|2022-02-13 12:14:10|328.85|325.95|328.85|325.95|328.86|325.96|328.85|325.95|3
1644754460000|2022-02-13 12:14:20|328.86|325.96|328.87|325.97|328.87|325.97|328.86|325.96|4
1644754470000|2022-02-13 12:14:30|328.88|325.98|328.78|325.88|328.88|325.98|328.78|325.88|8
1644754480000|2022-02-13 12:14:40|328.8|325.9|328.8|325.9|328.83|325.93|328.76|325.86|12
1644754490000|2022-02-13 12:14:50|328.82|325.92|328.81|325.91|328.84|325.94|328.8|325.9|19
1644754500000|2022-02-13 12:15:00|328.8|325.9|328.86|325.96|328.86|325.96|328.8|325.9|12
1644754510000|2022-02-13 12:15:10|328.85|325.95|328.86|325.96|328.88|325.98|328.85|325.95|7
1644754520000|2022-02-13 12:15:20|328.83|325.93|328.83|325.93|328.85|325.95|328.82|325.92|8
1644754530000|2022-02-13 12:15:30|328.82|325.92|328.77|325.87|328.82|325.92|328.77|325.87|9
1644754540000|2022-02-13 12:15:40|328.76|325.86|328.65|325.75|328.76|325.86|328.65|325.75|15
1644754550000|2022-02-13 12:15:50|328.64|325.74|328.63|325.73|328.64|325.74|328.61|325.71|11
1644754560000|2022-02-13 12:16:00|328.62|325.72|328.61|325.71|328.63|325.73|328.59|325.69|14
1644754570000|2022-02-13 12:16:10|328.62|325.72|328.5|325.6|328.62|325.72|328.5|325.6|14
1644754580000|2022-02-13 12:16:20|328.49|325.59|328.5|325.6|328.5|325.6|328.48|325.58|6
1644754590000|2022-02-13 12:16:30|328.49|325.59|328.52|325.62|328.55|325.65|328.49|325.59|11
1644754600000|2022-02-13 12:16:40|328.51|325.61|328.56|325.66|328.56|325.66|328.51|325.61|7
1644754610000|2022-02-13 12:16:50|328.57|325.67|328.55|325.65|328.58|325.68|328.55|325.65|10
1644754620000|2022-02-13 12:17:00|328.56|325.66|328.55|325.65|328.57|325.67|328.55|325.65|8
1644754630000|2022-02-13 12:17:10|328.57|325.67|328.57|325.67|328.58|325.68|328.55|325.65|6
1644754640000|2022-02-13 12:17:20|328.56|325.66|328.56|325.66|328.57|325.67|328.55|325.65|4
1644754650000|2022-02-13 12:17:30|328.57|325.67|328.52|325.62|328.57|325.67|328.51|325.61|13
1644754660000|2022-02-13 12:17:40|328.54|325.64|328.53|325.63|328.56|325.66|328.52|325.62|13
1644754670000|2022-02-13 12:17:50|328.55|325.65|328.53|325.63|328.56|325.66|328.52|325.62|11
1644754680000|2022-02-13 12:18:00|328.56|325.66|328.55|325.65|328.56|325.66|328.54|325.64|14
1644754690000|2022-02-13 12:18:10|328.54|325.64|328.54|325.64|328.56|325.66|328.53|325.63|8
1644754700000|2022-02-13 12:18:20|328.56|325.66|328.59|325.69|328.6|325.7|328.55|325.65|8
1644754710000|2022-02-13 12:18:30|328.58|325.68|328.57|325.67|328.58|325.68|328.55|325.65|13
1644754720000|2022-02-13 12:18:40|328.56|325.66|328.64|325.74|328.64|325.74|328.56|325.66|8
1644754730000|2022-02-13 12:18:50|328.66|325.76|328.65|325.75|328.66|325.76|328.63|325.73|10
1644754750000|2022-02-13 12:19:10|328.67|325.77|328.7|325.8|328.7|325.8|328.66|325.76|10
1644754760000|2022-02-13 12:19:20|328.72|325.82|328.79|325.89|328.79|325.89|328.72|325.82|11
1644754770000|2022-02-13 12:19:30|328.78|325.88|328.8|325.9|328.8|325.9|328.76|325.86|8
1644754780000|2022-02-13 12:19:40|328.79|325.89|328.73|325.83|328.8|325.9|328.72|325.82|13
1644754790000|2022-02-13 12:19:50|328.72|325.82|328.75|325.85|328.76|325.86|328.72|325.82|12
1644754800000|2022-02-13 12:20:00|328.76|325.86|328.75|325.85|328.76|325.86|328.72|325.82|15
1644754810000|2022-02-13 12:20:10|328.74|325.84|328.8|325.9|328.87|325.97|328.74|325.84|23
1644754820000|2022-02-13 12:20:20|328.82|325.92|328.82|325.92|328.84|325.94|328.79|325.89|15
1644754830000|2022-02-13 12:20:30|328.81|325.91|328.83|325.93|328.83|325.93|328.79|325.89|7
1644754840000|2022-02-13 12:20:40|328.82|325.92|328.83|325.93|328.83|325.93|328.81|325.91|8
1644754850000|2022-02-13 12:20:50|328.82|325.92|328.89|325.99|328.89|325.99|328.82|325.92|10
1644754860000|2022-02-13 12:21:00|328.9|326|328.95|326.05|328.98|326.08|328.9|326|16
1644754870000|2022-02-13 12:21:10|328.96|326.06|328.96|326.06|328.99|326.09|328.95|326.05|14
1644754880000|2022-02-13 12:21:20|328.98|326.08|328.97|326.07|328.98|326.08|328.94|326.04|18
1644754890000|2022-02-13 12:21:30|328.96|326.06|328.91|326.01|328.97|326.07|328.88|325.98|13
1644754900000|2022-02-13 12:21:40|328.92|326.02|328.91|326.01|328.93|326.03|328.89|325.99|17
1644754910000|2022-02-13 12:21:50|328.92|326.02|328.94|326.04|328.94|326.04|328.9|326|13
1644754920000|2022-02-13 12:22:00|328.92|326.02|328.93|326.03|328.94|326.04|328.89|325.99|11
1644754930000|2022-02-13 12:22:10|328.94|326.04|328.84|325.94|328.94|326.04|328.82|325.92|19
1644754940000|2022-02-13 12:22:20|328.85|325.95|328.86|325.96|328.9|326|328.85|325.95|13
1644754950000|2022-02-13 12:22:30|328.89|325.99|328.9|326|328.92|326.02|328.86|325.96|19
1644754960000|2022-02-13 12:22:40|328.86|325.96|328.93|326.03|328.94|326.04|328.85|325.95|16
1644754970000|2022-02-13 12:22:50|328.9|326|328.92|326.02|328.93|326.03|328.89|325.99|15
1644754980000|2022-02-13 12:23:00|328.91|326.01|328.94|326.04|328.97|326.07|328.89|325.99|23
1644754990000|2022-02-13 12:23:10|328.95|326.05|328.97|326.07|328.98|326.08|328.91|326.01|21
1644755000000|2022-02-13 12:23:20|328.96|326.06|328.96|326.06|328.98|326.08|328.92|326.02|20
1644755010000|2022-02-13 12:23:30|328.93|326.03|329.03|326.13|329.03|326.13|328.93|326.03|17
1644755020000|2022-02-13 12:23:40|329.04|326.14|329.04|326.14|329.05|326.15|328.99|326.09|17
1644755030000|2022-02-13 12:23:50|329.06|326.16|329.04|326.14|329.06|326.16|329.02|326.12|11
1644755040000|2022-02-13 12:24:00|329.03|326.13|329.03|326.13|329.07|326.17|329.02|326.12|14
1644755050000|2022-02-13 12:24:10|329.07|326.17|329.35|326.45|329.35|326.45|329.07|326.17|21
1644755060000|2022-02-13 12:24:20|329.33|326.43|329.39|326.49|329.43|326.53|329.33|326.43|12
1644755070000|2022-02-13 12:24:30|329.41|326.51|329.57|326.67|329.58|326.68|329.39|326.49|21
1644755080000|2022-02-13 12:24:40|329.54|326.64|329.61|326.71|329.61|326.71|329.53|326.63|17
1644755090000|2022-02-13 12:24:50|329.59|326.69|329.58|326.68|329.6|326.7|329.56|326.66|15
1644755100000|2022-02-13 12:25:00|329.59|326.69|329.6|326.7|329.6|326.7|329.58|326.68|12
1644755110000|2022-02-13 12:25:10|329.63|326.73|329.51|326.61|329.63|326.73|329.51|326.61|18
1644755120000|2022-02-13 12:25:20|329.52|326.62|329.45|326.55|329.54|326.64|329.44|326.54|15
1644755130000|2022-02-13 12:25:30|329.44|326.54|329.49|326.59|329.49|326.59|329.4|326.5|20
1644755140000|2022-02-13 12:25:40|329.47|326.57|329.43|326.53|329.5|326.6|329.42|326.52|18
1644755150000|2022-02-13 12:25:50|329.45|326.55|329.41|326.51|329.5|326.6|329.38|326.48|19
1644755160000|2022-02-13 12:26:00|329.43|326.53|329.47|326.57|329.49|326.59|329.43|326.53|21
1644755170000|2022-02-13 12:26:10|329.46|326.56|329.45|326.55|329.46|326.56|329.44|326.54|7
1644755180000|2022-02-13 12:26:20|329.47|326.57|329.46|326.56|329.47|326.57|329.43|326.53|9
1644755190000|2022-02-13 12:26:30|329.45|326.55|329.45|326.55|329.46|326.56|329.42|326.52|17
1644755200000|2022-02-13 12:26:40|329.46|326.56|329.46|326.56|329.46|326.56|329.43|326.53|13
1644755210000|2022-02-13 12:26:50|329.45|326.55|329.48|326.58|329.49|326.59|329.43|326.53|15
1644755220000|2022-02-13 12:27:00|329.45|326.55|329.45|326.55|329.48|326.58|329.43|326.53|11
1644755230000|2022-02-13 12:27:10|329.46|326.56|329.44|326.54|329.46|326.56|329.42|326.52|9
1644755240000|2022-02-13 12:27:20|329.45|326.55|329.45|326.55|329.45|326.55|329.42|326.52|13
1644755250000|2022-02-13 12:27:30|329.44|326.54|329.43|326.53|329.45|326.55|329.42|326.52|7
1644755260000|2022-02-13 12:27:40|329.44|326.54|329.43|326.53|329.44|326.54|329.42|326.52|11
1644755270000|2022-02-13 12:27:50|329.42|326.52|329.42|326.52|329.43|326.53|329.4|326.5|15
1644755280000|2022-02-13 12:28:00|329.41|326.51|329.42|326.52|329.43|326.53|329.41|326.51|7
1644755290000|2022-02-13 12:28:10|329.43|326.53|329.52|326.62|329.53|326.63|329.42|326.52|16
1644755300000|2022-02-13 12:28:20|329.53|326.63|329.42|326.52|329.56|326.66|329.42|326.52|13
1644755310000|2022-02-13 12:28:30|329.45|326.55|329.41|326.51|329.45|326.55|329.33|326.43|19
1644755320000|2022-02-13 12:28:40|329.4|326.5|329.42|326.52|329.42|326.52|329.38|326.48|14
1644755330000|2022-02-13 12:28:50|329.41|326.51|329.39|326.49|329.43|326.53|329.38|326.48|11
1644755340000|2022-02-13 12:29:00|329.38|326.48|329.44|326.54|329.44|326.54|329.38|326.48|13
1644755350000|2022-02-13 12:29:10|329.43|326.53|329.38|326.48|329.44|326.54|329.32|326.42|20
1644755360000|2022-02-13 12:29:20|329.37|326.47|329.43|326.53|329.43|326.53|329.37|326.47|18
1644755370000|2022-02-13 12:29:30|329.41|326.51|329.4|326.5|329.43|326.53|329.37|326.47|18
1644755380000|2022-02-13 12:29:40|329.39|326.49|329.38|326.48|329.4|326.5|329.35|326.45|14
1644755390000|2022-02-13 12:29:50|329.37|326.47|329.41|326.51|329.41|326.51|329.36|326.46|16
1644755400000|2022-02-13 12:30:00|329.4|326.5|329.41|326.51|329.42|326.52|329.38|326.48|14
1644755410000|2022-02-13 12:30:10|329.39|326.49|329.25|326.35|329.39|326.49|329.24|326.34|20
1644755420000|2022-02-13 12:30:20|329.24|326.34|329.21|326.31|329.25|326.35|329.21|326.31|15
1644755430000|2022-02-13 12:30:30|329.22|326.32|329.22|326.32|329.24|326.34|329.22|326.32|6
1644755440000|2022-02-13 12:30:40|329.24|326.34|329.34|326.44|329.36|326.46|329.22|326.32|17
1644755450000|2022-02-13 12:30:50|329.35|326.45|329.36|326.46|329.37|326.47|329.34|326.44|9
1644755460000|2022-02-13 12:31:00|329.39|326.49|329.39|326.49|329.39|326.49|329.35|326.45|10
1644755470000|2022-02-13 12:31:10|329.38|326.48|329.27|326.37|329.41|326.51|329.25|326.35|22
1644755480000|2022-02-13 12:31:20|329.26|326.36|329.24|326.34|329.28|326.38|329.23|326.33|13
1644755490000|2022-02-13 12:31:30|329.25|326.35|329.24|326.34|329.27|326.37|329.24|326.34|9
1644755500000|2022-02-13 12:31:40|329.26|326.36|329.33|326.43|329.35|326.45|329.23|326.33|16
1644755510000|2022-02-13 12:31:50|329.32|326.42|329.2|326.3|329.32|326.42|329.2|326.3|11
1644755520000|2022-02-13 12:32:00|329.19|326.29|329.17|326.27|329.21|326.31|329.16|326.26|13
1644755530000|2022-02-13 12:32:10|329.21|326.31|329.17|326.27|329.21|326.31|329.15|326.25|10
1644755540000|2022-02-13 12:32:20|329.19|326.29|329.19|326.29|329.19|326.29|329.17|326.27|7
1644755550000|2022-02-13 12:32:30|329.18|326.28|329.08|326.18|329.18|326.28|329.08|326.18|16
1644755560000|2022-02-13 12:32:40|329.1|326.2|329.14|326.24|329.14|326.24|329.06|326.16|16
1644755570000|2022-02-13 12:32:50|329.15|326.25|329.1|326.2|329.15|326.25|329.09|326.19|9
1644755580000|2022-02-13 12:33:00|329.11|326.21|329.16|326.26|329.18|326.28|329.1|326.2|13
1644755590000|2022-02-13 12:33:10|329.17|326.27|329.13|326.23|329.19|326.29|329.13|326.23|11
1644755600000|2022-02-13 12:33:20|329.14|326.24|329.08|326.18|329.14|326.24|329.08|326.18|15
1644755610000|2022-02-13 12:33:30|329.09|326.19|329.09|326.19|329.1|326.2|329.07|326.17|9
1644755620000|2022-02-13 12:33:40|329.08|326.18|329.08|326.18|329.1|326.2|329.07|326.17|10
1644755630000|2022-02-13 12:33:50|329.09|326.19|329.08|326.18|329.09|326.19|329.06|326.16|12
1644755640000|2022-02-13 12:34:00|329.09|326.19|329.07|326.17|329.09|326.19|329.07|326.17|6
1644755650000|2022-02-13 12:34:10|329.08|326.18|328.86|325.96|329.08|326.18|328.86|325.96|14
1644755660000|2022-02-13 12:34:20|328.84|325.94|328.83|325.93|328.84|325.94|328.78|325.88|13
1644755670000|2022-02-13 12:34:30|328.85|325.95|328.77|325.87|328.85|325.95|328.77|325.87|13
1644755680000|2022-02-13 12:34:40|328.76|325.86|328.82|325.92|328.85|325.95|328.76|325.86|16
1644755690000|2022-02-13 12:34:50|328.81|325.91|328.82|325.92|328.85|325.95|328.81|325.91|13
1644755700000|2022-02-13 12:35:00|328.85|325.95|328.87|325.97|328.88|325.98|328.83|325.93|8
1644755710000|2022-02-13 12:35:10|328.86|325.96|328.86|325.96|328.86|325.96|328.83|325.93|11
1644755720000|2022-02-13 12:35:20|328.88|325.98|328.88|325.98|328.89|325.99|328.87|325.97|7
1644755730000|2022-02-13 12:35:30|328.89|325.99|328.93|326.03|328.93|326.03|328.87|325.97|11
1644755740000|2022-02-13 12:35:40|328.92|326.02|329|326.1|329.04|326.14|328.91|326.01|14
1644755750000|2022-02-13 12:35:50|329.01|326.11|329.01|326.11|329.03|326.13|329|326.1|13
1644755760000|2022-02-13 12:36:00|329.02|326.12|329.02|326.12|329.03|326.13|329|326.1|12
1644755770000|2022-02-13 12:36:10|329.01|326.11|329.01|326.11|329.04|326.14|329.01|326.11|11
1644755780000|2022-02-13 12:36:20|329.02|326.12|329.03|326.13|329.05|326.15|329|326.1|9
1644755790000|2022-02-13 12:36:30|329.01|326.11|329.03|326.13|329.04|326.14|329.01|326.11|7
1644755800000|2022-02-13 12:36:40|329.01|326.11|329.02|326.12|329.05|326.15|329.01|326.11|12
1644755810000|2022-02-13 12:36:50|329.03|326.13|329.06|326.16|329.06|326.16|329.01|326.11|13
1644755820000|2022-02-13 12:37:00|329.04|326.14|328.91|326.01|329.04|326.14|328.88|325.98|12
1644755830000|2022-02-13 12:37:10|328.9|326|328.93|326.03|328.93|326.03|328.9|326|10
1644755840000|2022-02-13 12:37:20|328.92|326.02|328.93|326.03|328.97|326.07|328.92|326.02|13
1644755850000|2022-02-13 12:37:30|328.95|326.05|328.92|326.02|328.95|326.05|328.91|326.01|10
1644755860000|2022-02-13 12:37:40|328.91|326.01|328.98|326.08|328.99|326.09|328.91|326.01|17
1644755870000|2022-02-13 12:37:50|328.99|326.09|329|326.1|329.01|326.11|328.96|326.06|9
1644755880000|2022-02-13 12:38:00|328.99|326.09|328.98|326.08|328.99|326.09|328.93|326.03|18
1644755890000|2022-02-13 12:38:10|328.97|326.07|329.01|326.11|329.01|326.11|328.96|326.06|10
1644755900000|2022-02-13 12:38:20|329|326.1|328.92|326.02|329.01|326.11|328.92|326.02|15
1644755910000|2022-02-13 12:38:30|328.93|326.03|328.94|326.04|328.95|326.05|328.93|326.03|6
1644755920000|2022-02-13 12:38:40|328.95|326.05|328.98|326.08|328.99|326.09|328.92|326.02|13
1644755930000|2022-02-13 12:38:50|328.99|326.09|329.01|326.11|329.01|326.11|328.95|326.05|14
1644755940000|2022-02-13 12:39:00|328.97|326.07|328.99|326.09|329.01|326.11|328.97|326.07|6
1644755950000|2022-02-13 12:39:10|329|326.1|329.02|326.12|329.02|326.12|329|326.1|7
1644755960000|2022-02-13 12:39:20|329.03|326.13|328.97|326.07|329.04|326.14|328.97|326.07|10
1644755970000|2022-02-13 12:39:30|329.01|326.11|329.01|326.11|329.02|326.12|328.97|326.07|11
1644755980000|2022-02-13 12:39:40|329|326.1|328.97|326.07|329|326.1|328.93|326.03|11
1644755990000|2022-02-13 12:39:50|328.99|326.09|328.98|326.08|328.99|326.09|328.94|326.04|8
1644756000000|2022-02-13 12:40:00|328.99|326.09|329|326.1|329|326.1|328.94|326.04|6
1644756010000|2022-02-13 12:40:10|328.99|326.09|329|326.1|329|326.1|328.94|326.04|10
1644756020000|2022-02-13 12:40:20|328.99|326.09|328.99|326.09|329.02|326.12|328.97|326.07|10
1644756030000|2022-02-13 12:40:30|329|326.1|328.95|326.05|329|326.1|328.95|326.05|10
1644756040000|2022-02-13 12:40:40|328.96|326.06|329.13|326.23|329.17|326.27|328.96|326.06|22
1644756050000|2022-02-13 12:40:50|329.14|326.24|329.16|326.26|329.16|326.26|329.13|326.23|11
1644756060000|2022-02-13 12:41:00|329.15|326.25|329.16|326.26|329.16|326.26|329.15|326.25|6
1644756070000|2022-02-13 12:41:10|329.17|326.27|329.17|326.27|329.18|326.28|329.16|326.26|6
1644756080000|2022-02-13 12:41:20|329.18|326.28|329.19|326.29|329.2|326.3|329.17|326.27|8
1644756090000|2022-02-13 12:41:30|329.2|326.3|329.25|326.35|329.27|326.37|329.17|326.27|19
1644756100000|2022-02-13 12:41:40|329.24|326.34|329.23|326.33|329.25|326.35|329.23|326.33|11
1644756110000|2022-02-13 12:41:50|329.24|326.34|329.24|326.34|329.26|326.36|329.23|326.33|16
1644756120000|2022-02-13 12:42:00|329.25|326.35|329.29|326.39|329.29|326.39|329.23|326.33|14
1644756130000|2022-02-13 12:42:10|329.28|326.38|329.24|326.34|329.3|326.4|329.24|326.34|14
1644756140000|2022-02-13 12:42:20|329.27|326.37|329.29|326.39|329.31|326.41|329.24|326.34|19
1644756150000|2022-02-13 12:42:30|329.3|326.4|329.27|326.37|329.3|326.4|329.25|326.35|12
1644756160000|2022-02-13 12:42:40|329.28|326.38|329.28|326.38|329.29|326.39|329.24|326.34|15
1644756170000|2022-02-13 12:42:50|329.25|326.35|329.28|326.38|329.28|326.38|329.25|326.35|14
1644756180000|2022-02-13 12:43:00|329.27|326.37|329.25|326.35|329.29|326.39|329.25|326.35|7
1644756190000|2022-02-13 12:43:10|329.26|326.36|329.27|326.37|329.27|326.37|329.26|326.36|4
1644756200000|2022-02-13 12:43:20|329.24|326.34|329.2|326.3|329.24|326.34|329.17|326.27|13
1644756210000|2022-02-13 12:43:30|329.21|326.31|329.19|326.29|329.21|326.31|329.19|326.29|7
1644756220000|2022-02-13 12:43:40|329.18|326.28|329.2|326.3|329.2|326.3|329.18|326.28|7
1644756230000|2022-02-13 12:43:50|329.19|326.29|329.2|326.3|329.2|326.3|329.18|326.28|11
1644756240000|2022-02-13 12:44:00|329.21|326.31|329.18|326.28|329.21|326.31|329.17|326.27|9
1644756250000|2022-02-13 12:44:10|329.19|326.29|329.1|326.2|329.19|326.29|329.09|326.19|15
1644756260000|2022-02-13 12:44:20|329.11|326.21|329.1|326.2|329.14|326.24|329.09|326.19|16
1644756270000|2022-02-13 12:44:30|329.13|326.23|329.1|326.2|329.13|326.23|329.08|326.18|13
1644756280000|2022-02-13 12:44:40|329.11|326.21|329.1|326.2|329.14|326.24|329.09|326.19|14
1644756290000|2022-02-13 12:44:50|329.09|326.19|329.1|326.2|329.13|326.23|329.06|326.16|18
1644756300000|2022-02-13 12:45:00|329.07|326.17|329.14|326.24|329.15|326.25|329.07|326.17|17
1644756310000|2022-02-13 12:45:10|329.13|326.23|329.14|326.24|329.14|326.24|329.08|326.18|18
1644756320000|2022-02-13 12:45:20|329.13|326.23|329.19|326.29|329.19|326.29|329.06|326.16|17
1644756330000|2022-02-13 12:45:30|329.16|326.26|329.18|326.28|329.22|326.32|329.16|326.26|15
1644756340000|2022-02-13 12:45:40|329.22|326.32|329.27|326.37|329.27|326.37|329.18|326.28|23
1644756350000|2022-02-13 12:45:50|329.24|326.34|329.37|326.47|329.37|326.47|329.24|326.34|17
1644756360000|2022-02-13 12:46:00|329.38|326.48|329.37|326.47|329.41|326.51|329.29|326.39|26
1644756370000|2022-02-13 12:46:10|329.38|326.48|329.52|326.62|329.52|326.62|329.34|326.44|20
1644756380000|2022-02-13 12:46:20|329.53|326.63|329.48|326.58|329.55|326.65|329.46|326.56|21
1644756390000|2022-02-13 12:46:30|329.5|326.6|329.46|326.56|329.5|326.6|329.45|326.55|8
1644756400000|2022-02-13 12:46:40|329.47|326.57|329.53|326.63|329.53|326.63|329.45|326.55|19
1644756410000|2022-02-13 12:46:50|329.54|326.64|329.44|326.54|329.54|326.64|329.44|326.54|17
1644756420000|2022-02-13 12:47:00|329.45|326.55|329.5|326.6|329.5|326.6|329.43|326.53|21
1644756430000|2022-02-13 12:47:10|329.48|326.58|329.5|326.6|329.5|326.6|329.47|326.57|16
1644756440000|2022-02-13 12:47:20|329.48|326.58|329.43|326.53|329.5|326.6|329.42|326.52|16
1644756450000|2022-02-13 12:47:30|329.47|326.57|329.4|326.5|329.47|326.57|329.39|326.49|17
1644756460000|2022-02-13 12:47:40|329.42|326.52|329.45|326.55|329.47|326.57|329.42|326.52|12
1644756470000|2022-02-13 12:47:50|329.46|326.56|329.49|326.59|329.49|326.59|329.42|326.52|16
1644756480000|2022-02-13 12:48:00|329.48|326.58|329.5|326.6|329.5|326.6|329.45|326.55|10
1644756490000|2022-02-13 12:48:10|329.49|326.59|329.55|326.65|329.55|326.65|329.46|326.56|16
1644756500000|2022-02-13 12:48:20|329.56|326.66|329.54|326.64|329.6|326.7|329.54|326.64|14
1644756510000|2022-02-13 12:48:30|329.53|326.63|329.47|326.57|329.56|326.66|329.47|326.57|23
1644756520000|2022-02-13 12:48:40|329.49|326.59|329.57|326.67|329.62|326.72|329.47|326.57|21
1644756530000|2022-02-13 12:48:50|329.54|326.64|329.53|326.63|329.59|326.69|329.5|326.6|21
1644756540000|2022-02-13 12:49:00|329.5|326.6|329.53|326.63|329.55|326.65|329.48|326.58|7
1644756550000|2022-02-13 12:49:10|329.54|326.64|329.23|326.33|329.56|326.66|329.23|326.33|15
1644756560000|2022-02-13 12:49:20|329.21|326.31|329.17|326.27|329.21|326.31|329.15|326.25|19
1644756570000|2022-02-13 12:49:30|329.18|326.28|329.18|326.28|329.21|326.31|329.11|326.21|14
1644756580000|2022-02-13 12:49:40|329.15|326.25|329.06|326.16|329.18|326.28|329.06|326.16|14
1644756590000|2022-02-13 12:49:50|329.05|326.15|328.93|326.03|329.05|326.15|328.88|325.98|17
1644756600000|2022-02-13 12:50:00|328.92|326.02|328.75|325.85|328.92|326.02|328.74|325.84|23
1644756610000|2022-02-13 12:50:10|328.74|325.84|328.58|325.68|328.74|325.84|328.58|325.68|18
1644756620000|2022-02-13 12:50:20|328.62|325.72|328.54|325.64|328.63|325.73|328.53|325.63|16
1644756630000|2022-02-13 12:50:30|328.53|325.63|328.68|325.78|328.69|325.79|328.53|325.63|16
1644756640000|2022-02-13 12:50:40|328.69|325.79|328.78|325.88|328.78|325.88|328.67|325.77|23
1644756650000|2022-02-13 12:50:50|328.82|325.92|328.72|325.82|328.82|325.92|328.68|325.78|16
1644756660000|2022-02-13 12:51:00|328.73|325.83|328.74|325.84|328.76|325.86|328.69|325.79|13
1644756670000|2022-02-13 12:51:10|328.73|325.83|328.68|325.78|328.73|325.83|328.68|325.78|14
1644756680000|2022-02-13 12:51:20|328.69|325.79|328.73|325.83|328.73|325.83|328.67|325.77|11
1644756690000|2022-02-13 12:51:30|328.75|325.85|328.74|325.84|328.75|325.85|328.71|325.81|7
1644756700000|2022-02-13 12:51:40|328.75|325.85|328.69|325.79|328.76|325.86|328.69|325.79|17
1644756710000|2022-02-13 12:51:50|328.71|325.81|328.72|325.82|328.74|325.84|328.69|325.79|12
1644756720000|2022-02-13 12:52:00|328.71|325.81|328.61|325.71|328.71|325.81|328.61|325.71|17
1644756730000|2022-02-13 12:52:10|328.62|325.72|328.61|325.71|328.62|325.72|328.6|325.7|12
1644756740000|2022-02-13 12:52:20|328.62|325.72|328.61|325.71|328.62|325.72|328.6|325.7|12
1644756750000|2022-02-13 12:52:30|328.62|325.72|328.6|325.7|328.62|325.72|328.6|325.7|13
1644756760000|2022-02-13 12:52:40|328.61|325.71|328.6|325.7|328.62|325.72|328.59|325.69|14
1644756770000|2022-02-13 12:52:50|328.58|325.68|328.52|325.62|328.58|325.68|328.52|325.62|12
1644756780000|2022-02-13 12:53:00|328.51|325.61|328.52|325.62|328.53|325.63|328.51|325.61|4
1644756790000|2022-02-13 12:53:10|328.51|325.61|328.49|325.59|328.51|325.61|328.46|325.56|7
1644756800000|2022-02-13 12:53:20|328.48|325.58|328.49|325.59|328.49|325.59|328.48|325.58|4
1644756810000|2022-02-13 12:53:30|328.48|325.58|328.49|325.59|328.5|325.6|328.48|325.58|5
1644756820000|2022-02-13 12:53:40|328.48|325.58|328.48|325.58|328.49|325.59|328.48|325.58|3
1644756830000|2022-02-13 12:53:50|328.47|325.57|328.47|325.57|328.47|325.57|328.47|325.57|1
1644756840000|2022-02-13 12:54:00|328.46|325.56|328.41|325.51|328.47|325.57|328.4|325.5|8
1644756850000|2022-02-13 12:54:10|328.4|325.5|328.4|325.5|328.41|325.51|328.4|325.5|5
1644756860000|2022-02-13 12:54:20|328.41|325.51|328.33|325.43|328.41|325.51|328.28|325.38|25
1644756870000|2022-02-13 12:54:30|328.32|325.42|328.31|325.41|328.37|325.47|328.3|325.4|15
1644756880000|2022-02-13 12:54:40|328.3|325.4|328.28|325.38|328.3|325.4|328.27|325.37|13
1644756890000|2022-02-13 12:54:50|328.29|325.39|328.29|325.39|328.29|325.39|328.28|325.38|11
1644756900000|2022-02-13 12:55:00|328.28|325.38|328.26|325.36|328.28|325.38|328.25|325.35|7
1644756910000|2022-02-13 12:55:10|328.25|325.35|328.25|325.35|328.26|325.36|328.24|325.34|4
1644756920000|2022-02-13 12:55:20|328.24|325.34|328.25|325.35|328.26|325.36|328.24|325.34|4
1644756930000|2022-02-13 12:55:30|328.26|325.36|328.25|325.35|328.26|325.36|328.25|325.35|2
1644756940000|2022-02-13 12:55:40|328.26|325.36|328.35|325.45|328.36|325.46|328.25|325.35|11
1644756950000|2022-02-13 12:55:50|328.32|325.42|328.29|325.39|328.32|325.42|328.27|325.37|9
1644756960000|2022-02-13 12:56:00|328.3|325.4|328.27|325.37|328.32|325.42|328.27|325.37|11
1644756970000|2022-02-13 12:56:10|328.26|325.36|328.21|325.31|328.26|325.36|328.16|325.26|18
1644756980000|2022-02-13 12:56:20|328.2|325.3|328.22|325.32|328.22|325.32|328.17|325.27|9
1644756990000|2022-02-13 12:56:30|328.23|325.33|328.24|325.34|328.25|325.35|328.22|325.32|10
1644757000000|2022-02-13 12:56:40|328.23|325.33|328.24|325.34|328.24|325.34|328.23|325.33|2
1644757010000|2022-02-13 12:56:50|328.25|325.35|328.24|325.34|328.25|325.35|328.24|325.34|8
1644757020000|2022-02-13 12:57:00|328.25|325.35|328.25|325.35|328.26|325.36|328.24|325.34|8
1644757030000|2022-02-13 12:57:10|328.26|325.36|328.28|325.38|328.28|325.38|328.25|325.35|6
1644757040000|2022-02-13 12:57:20|328.29|325.39|328.27|325.37|328.32|325.42|328.27|325.37|13
1644757050000|2022-02-13 12:57:30|328.26|325.36|328.28|325.38|328.29|325.39|328.26|325.36|6
1644757060000|2022-02-13 12:57:40|328.29|325.39|328.28|325.38|328.3|325.4|328.28|325.38|8
1644757070000|2022-02-13 12:57:50|328.29|325.39|328.37|325.47|328.37|325.47|328.28|325.38|10
1644757080000|2022-02-13 12:58:00|328.36|325.46|328.36|325.46|328.36|325.46|328.35|325.45|3
1644757090000|2022-02-13 12:58:10|328.35|325.45|328.3|325.4|328.35|325.45|328.29|325.39|11
1644757100000|2022-02-13 12:58:20|328.29|325.39|328.33|325.43|328.33|325.43|328.28|325.38|16
1644757110000|2022-02-13 12:58:30|328.32|325.42|328.33|325.43|328.34|325.44|328.32|325.42|9
1644757120000|2022-02-13 12:58:40|328.32|325.42|328.35|325.45|328.35|325.45|328.32|325.42|14
1644757130000|2022-02-13 12:58:50|328.36|325.46|328.33|325.43|328.36|325.46|328.33|325.43|6
1644757140000|2022-02-13 12:59:00|328.32|325.42|328.27|325.37|328.32|325.42|328.27|325.37|6
1644757150000|2022-02-13 12:59:10|328.26|325.36|328.31|325.41|328.32|325.42|328.26|325.36|13
1644757160000|2022-02-13 12:59:20|328.32|325.42|328.31|325.41|328.32|325.42|328.31|325.41|2
1644757170000|2022-02-13 12:59:30|328.32|325.42|328.26|325.36|328.32|325.42|328.26|325.36|7
1644757180000|2022-02-13 12:59:40|328.25|325.35|328.28|325.38|328.29|325.39|328.25|325.35|8
1644757190000|2022-02-13 12:59:50|328.27|325.37|328.28|325.38|328.28|325.38|328.24|325.34|7
1644757200000|2022-02-13 13:00:00|328.3|325.4|328.3|325.4|328.32|325.42|328.29|325.39|9
1644757210000|2022-02-13 13:00:10|328.29|325.39|328.3|325.4|328.33|325.43|328.29|325.39|10
1644757220000|2022-02-13 13:00:20|328.29|325.39|328.28|325.38|328.32|325.42|328.27|325.37|10
1644757230000|2022-02-13 13:00:30|328.27|325.37|328.19|325.29|328.27|325.37|328.19|325.29|9
1644757240000|2022-02-13 13:00:40|328.17|325.27|327.9|325|328.17|325.27|327.89|324.99|20
1644757250000|2022-02-13 13:00:50|327.88|324.98|327.82|324.92|327.88|324.98|327.82|324.92|12
1644757260000|2022-02-13 13:01:00|327.83|324.93|327.82|324.92|327.88|324.98|327.79|324.89|22
1644757270000|2022-02-13 13:01:10|327.83|324.93|327.74|324.84|327.85|324.95|327.72|324.82|22
1644757280000|2022-02-13 13:01:20|327.72|324.82|327.71|324.81|327.77|324.87|327.69|324.79|21
1644757290000|2022-02-13 13:01:30|327.72|324.82|327.7|324.8|327.73|324.83|327.7|324.8|12
1644757300000|2022-02-13 13:01:40|327.71|324.81|327.71|324.81|327.74|324.84|327.69|324.79|15
1644757310000|2022-02-13 13:01:50|327.7|324.8|327.68|324.78|327.71|324.81|327.68|324.78|16
1644757320000|2022-02-13 13:02:00|327.69|324.79|327.62|324.72|327.69|324.79|327.62|324.72|12
1644757330000|2022-02-13 13:02:10|327.63|324.73|327.62|324.72|327.66|324.76|327.62|324.72|11
1644757340000|2022-02-13 13:02:20|327.61|324.71|327.62|324.72|327.63|324.73|327.59|324.69|15
1644757350000|2022-02-13 13:02:30|327.61|324.71|327.61|324.71|327.62|324.72|327.61|324.71|11
1644757360000|2022-02-13 13:02:40|327.62|324.72|327.62|324.72|327.62|324.72|327.56|324.66|12
1644757370000|2022-02-13 13:02:50|327.61|324.71|327.61|324.71|327.62|324.72|327.58|324.68|17
1644757380000|2022-02-13 13:03:00|327.62|324.72|327.61|324.71|327.62|324.72|327.59|324.69|12
1644757390000|2022-02-13 13:03:10|327.59|324.69|327.62|324.72|327.64|324.74|327.55|324.65|14
1644757400000|2022-02-13 13:03:20|327.64|324.74|327.78|324.88|327.78|324.88|327.61|324.71|21
1644757410000|2022-02-13 13:03:30|327.76|324.86|327.76|324.86|327.85|324.95|327.75|324.85|22
1644757420000|2022-02-13 13:03:40|327.77|324.87|327.91|325.01|327.92|325.02|327.77|324.87|24
1644757430000|2022-02-13 13:03:50|327.88|324.98|328.05|325.15|328.05|325.15|327.87|324.97|22
1644757440000|2022-02-13 13:04:00|328.06|325.16|328.23|325.33|328.23|325.33|328.06|325.16|18
1644757450000|2022-02-13 13:04:10|328.22|325.32|328.29|325.39|328.29|325.39|328.22|325.32|14
1644757460000|2022-02-13 13:04:20|328.27|325.37|328.56|325.66|328.57|325.67|328.27|325.37|22
1644757470000|2022-02-13 13:04:30|328.61|325.71|328.64|325.74|328.66|325.76|328.56|325.66|22
1644757480000|2022-02-13 13:04:40|328.63|325.73|328.62|325.72|328.65|325.75|328.58|325.68|17
1644757490000|2022-02-13 13:04:50|328.64|325.74|328.66|325.76|328.67|325.77|328.6|325.7|18
1644757500000|2022-02-13 13:05:00|328.64|325.74|328.71|325.81|328.74|325.84|328.62|325.72|23
1644757510000|2022-02-13 13:05:10|328.79|325.89|328.87|325.97|328.87|325.97|328.74|325.84|19
1644757520000|2022-02-13 13:05:20|328.88|325.98|328.97|326.07|328.98|326.08|328.88|325.98|10
1644757530000|2022-02-13 13:05:30|328.98|326.08|328.93|326.03|328.99|326.09|328.93|326.03|20
1644757540000|2022-02-13 13:05:40|328.94|326.04|328.96|326.06|328.97|326.07|328.91|326.01|22
1644757550000|2022-02-13 13:05:50|328.95|326.05|328.9|326|328.95|326.05|328.88|325.98|20
1644757560000|2022-02-13 13:06:00|328.89|325.99|328.89|325.99|328.94|326.04|328.88|325.98|17
1644757570000|2022-02-13 13:06:10|328.9|326|328.94|326.04|328.95|326.05|328.88|325.98|20
1644757580000|2022-02-13 13:06:20|328.96|326.06|328.98|326.08|328.99|326.09|328.94|326.04|17
1644757590000|2022-02-13 13:06:30|328.97|326.07|328.99|326.09|328.99|326.09|328.88|325.98|22
1644757600000|2022-02-13 13:06:40|328.98|326.08|328.98|326.08|328.99|326.09|328.97|326.07|11
1644757610000|2022-02-13 13:06:50|328.97|326.07|329|326.1|329|326.1|328.96|326.06|18
1644757620000|2022-02-13 13:07:00|328.98|326.08|329.04|326.14|329.04|326.14|328.98|326.08|11
1644757630000|2022-02-13 13:07:10|329.02|326.12|328.97|326.07|329.04|326.14|328.93|326.03|18
1644757640000|2022-02-13 13:07:20|328.94|326.04|329.02|326.12|329.02|326.12|328.94|326.04|15
1644757650000|2022-02-13 13:07:30|329.01|326.11|329.02|326.12|329.02|326.12|328.99|326.09|16
1644757660000|2022-02-13 13:07:40|328.99|326.09|328.96|326.06|329.03|326.13|328.96|326.06|19
1644757670000|2022-02-13 13:07:50|328.97|326.07|329|326.1|329.01|326.11|328.96|326.06|12
1644757680000|2022-02-13 13:08:00|328.99|326.09|328.99|326.09|329|326.1|328.97|326.07|7
1644757690000|2022-02-13 13:08:10|329|326.1|329|326.1|329.02|326.12|328.97|326.07|13
1644757700000|2022-02-13 13:08:20|328.99|326.09|328.99|326.09|329.01|326.11|328.99|326.09|4
1644757710000|2022-02-13 13:08:30|329.01|326.11|328.98|326.08|329.02|326.12|328.98|326.08|12
1644757720000|2022-02-13 13:08:40|329.02|326.12|329.21|326.31|329.21|326.31|329.02|326.12|17
1644757730000|2022-02-13 13:08:50|329.24|326.34|329.23|326.33|329.28|326.38|329.23|326.33|15
1644757740000|2022-02-13 13:09:00|329.24|326.34|329.25|326.35|329.29|326.39|329.22|326.32|21
1644757750000|2022-02-13 13:09:10|329.26|326.36|329.32|326.42|329.32|326.42|329.26|326.36|17
1644757760000|2022-02-13 13:09:20|329.27|326.37|329.36|326.46|329.36|326.46|329.27|326.37|19
1644757770000|2022-02-13 13:09:30|329.37|326.47|329.51|326.61|329.55|326.65|329.37|326.47|24
1644757780000|2022-02-13 13:09:40|329.48|326.58|329.48|326.58|329.51|326.61|329.44|326.54|25
1644757790000|2022-02-13 13:09:50|329.43|326.53|329.44|326.54|329.46|326.56|329.43|326.53|10
1644757800000|2022-02-13 13:10:00|329.46|326.56|329.43|326.53|329.46|326.56|329.39|326.49|7
1644757810000|2022-02-13 13:10:10|329.44|326.54|329.43|326.53|329.46|326.56|329.39|326.49|12
1644757820000|2022-02-13 13:10:20|329.41|326.51|329.39|326.49|329.42|326.52|329.36|326.46|16
1644757830000|2022-02-13 13:10:30|329.38|326.48|329.31|326.41|329.38|326.48|329.3|326.4|13
1644757840000|2022-02-13 13:10:40|329.33|326.43|329.41|326.51|329.41|326.51|329.31|326.41|14
1644757850000|2022-02-13 13:10:50|329.44|326.54|329.44|326.54|329.47|326.57|329.42|326.52|21
1644757860000|2022-02-13 13:11:00|329.45|326.55|329.42|326.52|329.45|326.55|329.42|326.52|12
1644757870000|2022-02-13 13:11:10|329.44|326.54|329.38|326.48|329.47|326.57|329.38|326.48|15
1644757880000|2022-02-13 13:11:20|329.39|326.49|329.44|326.54|329.48|326.58|329.39|326.49|15
1644757890000|2022-02-13 13:11:30|329.46|326.56|329.52|326.62|329.55|326.65|329.42|326.52|21
1644757900000|2022-02-13 13:11:40|329.51|326.61|329.57|326.67|329.61|326.71|329.51|326.61|19
1644757910000|2022-02-13 13:11:50|329.58|326.68|329.58|326.68|329.59|326.69|329.55|326.65|13
1644757920000|2022-02-13 13:12:00|329.57|326.67|329.65|326.75|329.66|326.76|329.57|326.67|16
1644757930000|2022-02-13 13:12:10|329.64|326.74|329.61|326.71|329.66|326.76|329.6|326.7|15
1644757940000|2022-02-13 13:12:20|329.64|326.74|329.59|326.69|329.64|326.74|329.56|326.66|12
1644757950000|2022-02-13 13:12:30|329.57|326.67|329.54|326.64|329.57|326.67|329.5|326.6|8
1644757960000|2022-02-13 13:12:40|329.55|326.65|329.51|326.61|329.56|326.66|329.51|326.61|11
1644757970000|2022-02-13 13:12:50|329.54|326.64|329.5|326.6|329.56|326.66|329.48|326.58|9
1644757980000|2022-02-13 13:13:00|329.48|326.58|329.49|326.59|329.51|326.61|329.44|326.54|11
1644757990000|2022-02-13 13:13:10|329.48|326.58|329.49|326.59|329.49|326.59|329.47|326.57|15
1644758000000|2022-02-13 13:13:20|329.48|326.58|329.33|326.43|329.49|326.59|329.33|326.43|17
1644758010000|2022-02-13 13:13:30|329.32|326.42|329.29|326.39|329.32|326.42|329.28|326.38|18
1644758020000|2022-02-13 13:13:40|329.32|326.42|329.36|326.46|329.38|326.48|329.3|326.4|19
1644758030000|2022-02-13 13:13:50|329.35|326.45|329.31|326.41|329.35|326.45|329.29|326.39|9
1644758040000|2022-02-13 13:14:00|329.32|326.42|329.32|326.42|329.33|326.43|329.29|326.39|9
1644758050000|2022-02-13 13:14:10|329.31|326.41|329.29|326.39|329.32|326.42|329.29|326.39|10
1644758060000|2022-02-13 13:14:20|329.32|326.42|329.29|326.39|329.32|326.42|329.29|326.39|2
1644758070000|2022-02-13 13:14:30|329.3|326.4|329.3|326.4|329.32|326.42|329.26|326.36|14
1644758080000|2022-02-13 13:14:40|329.29|326.39|329.33|326.43|329.34|326.44|329.29|326.39|16
1644758090000|2022-02-13 13:14:50|329.32|326.42|329.32|326.42|329.36|326.46|329.3|326.4|16
1644758100000|2022-02-13 13:15:00|329.36|326.46|329.33|326.43|329.43|326.53|329.31|326.41|18
1644758110000|2022-02-13 13:15:10|329.32|326.42|329.24|326.34|329.32|326.42|329.24|326.34|16
1644758120000|2022-02-13 13:15:20|329.25|326.35|329.28|326.38|329.28|326.38|329.25|326.35|14
1644758130000|2022-02-13 13:15:30|329.27|326.37|329.26|326.36|329.27|326.37|329.25|326.35|13
1644758140000|2022-02-13 13:15:40|329.25|326.35|329.25|326.35|329.27|326.37|329.22|326.32|8
1644758150000|2022-02-13 13:15:50|329.26|326.36|329.3|326.4|329.3|326.4|329.25|326.35|18
1644758160000|2022-02-13 13:16:00|329.28|326.38|329.37|326.47|329.38|326.48|329.28|326.38|19
1644758170000|2022-02-13 13:16:10|329.38|326.48|329.45|326.55|329.45|326.55|329.38|326.48|17
1644758180000|2022-02-13 13:16:20|329.44|326.54|329.48|326.58|329.5|326.6|329.43|326.53|21
1644758190000|2022-02-13 13:16:30|329.49|326.59|329.53|326.63|329.53|326.63|329.47|326.57|11
1644758200000|2022-02-13 13:16:40|329.54|326.64|329.32|326.42|329.54|326.64|329.32|326.42|19
1644758210000|2022-02-13 13:16:50|329.31|326.41|329.28|326.38|329.33|326.43|329.24|326.34|20
1644758220000|2022-02-13 13:17:00|329.23|326.33|329.34|326.44|329.35|326.45|329.21|326.31|17
1644758230000|2022-02-13 13:17:10|329.33|326.43|329.3|326.4|329.35|326.45|329.27|326.37|20
1644758240000|2022-02-13 13:17:20|329.31|326.41|329.32|326.42|329.34|326.44|329.27|326.37|16
1644758250000|2022-02-13 13:17:30|329.33|326.43|329.22|326.32|329.33|326.43|329.19|326.29|17
1644758260000|2022-02-13 13:17:40|329.23|326.33|329.24|326.34|329.29|326.39|329.22|326.32|16
1644758270000|2022-02-13 13:17:50|329.27|326.37|329.28|326.38|329.28|326.38|329.23|326.33|17
1644758280000|2022-02-13 13:18:00|329.27|326.37|329.38|326.48|329.38|326.48|329.24|326.34|16
1644758290000|2022-02-13 13:18:10|329.37|326.47|329.33|326.43|329.38|326.48|329.32|326.42|15
1644758300000|2022-02-13 13:18:20|329.34|326.44|329.34|326.44|329.35|326.45|329.34|326.44|7
1644758310000|2022-02-13 13:18:30|329.33|326.43|329.3|326.4|329.34|326.44|329.28|326.38|16
1644758320000|2022-02-13 13:18:40|329.29|326.39|329.3|326.4|329.32|326.42|329.26|326.36|11
1644758330000|2022-02-13 13:18:50|329.29|326.39|329.33|326.43|329.36|326.46|329.29|326.39|12
1644758340000|2022-02-13 13:19:00|329.34|326.44|329.51|326.61|329.53|326.63|329.32|326.42|18
1644758350000|2022-02-13 13:19:10|329.48|326.58|329.54|326.64|329.55|326.65|329.48|326.58|15
1644758360000|2022-02-13 13:19:20|329.52|326.62|329.55|326.65|329.59|326.69|329.48|326.58|9
1644758370000|2022-02-13 13:19:30|329.56|326.66|329.56|326.66|329.62|326.72|329.56|326.66|14
1644758380000|2022-02-13 13:19:40|329.57|326.67|329.6|326.7|329.64|326.74|329.57|326.67|14
1644758390000|2022-02-13 13:19:50|329.57|326.67|329.6|326.7|329.6|326.7|329.55|326.65|10
1644758400000|2022-02-13 13:20:00|329.62|326.72|329.58|326.68|329.63|326.73|329.57|326.67|15
1644758410000|2022-02-13 13:20:10|329.61|326.71|329.49|326.59|329.61|326.71|329.43|326.53|19
1644758420000|2022-02-13 13:20:20|329.52|326.62|329.48|326.58|329.52|326.62|329.46|326.56|16
1644758430000|2022-02-13 13:20:30|329.47|326.57|329.46|326.56|329.48|326.58|329.45|326.55|15
1644758440000|2022-02-13 13:20:40|329.43|326.53|329.41|326.51|329.46|326.56|329.4|326.5|12
1644758450000|2022-02-13 13:20:50|329.43|326.53|329.38|326.48|329.43|326.53|329.37|326.47|14
1644758460000|2022-02-13 13:21:00|329.4|326.5|329.38|326.48|329.41|326.51|329.37|326.47|8
1644758470000|2022-02-13 13:21:10|329.39|326.49|329.43|326.53|329.43|326.53|329.33|326.43|10
1644758480000|2022-02-13 13:21:20|329.44|326.54|329.41|326.51|329.44|326.54|329.41|326.51|19
1644758490000|2022-02-13 13:21:30|329.42|326.52|329.44|326.54|329.46|326.56|329.41|326.51|19
1644758500000|2022-02-13 13:21:40|329.45|326.55|329.42|326.52|329.47|326.57|329.42|326.52|15
1644758510000|2022-02-13 13:21:50|329.43|326.53|329.43|326.53|329.46|326.56|329.4|326.5|23
1644758520000|2022-02-13 13:22:00|329.42|326.52|329.45|326.55|329.48|326.58|329.42|326.52|16
1644758530000|2022-02-13 13:22:10|329.48|326.58|329.57|326.67|329.59|326.69|329.45|326.55|22
1644758540000|2022-02-13 13:22:20|329.6|326.7|329.6|326.7|329.63|326.73|329.58|326.68|21
1644758550000|2022-02-13 13:22:30|329.64|326.74|329.68|326.78|329.68|326.78|329.58|326.68|12
1644758560000|2022-02-13 13:22:40|329.69|326.79|329.68|326.78|329.81|326.91|329.66|326.76|25
1644758570000|2022-02-13 13:22:50|329.67|326.77|329.8|326.9|329.85|326.95|329.67|326.77|22
1644758580000|2022-02-13 13:23:00|329.79|326.89|329.83|326.93|329.86|326.96|329.79|326.89|15
1644758590000|2022-02-13 13:23:10|329.84|326.94|329.85|326.95|329.85|326.95|329.78|326.88|17
1644758600000|2022-02-13 13:23:20|329.84|326.94|329.84|326.94|329.86|326.96|329.79|326.89|21
1644758610000|2022-02-13 13:23:30|329.85|326.95|329.86|326.96|329.87|326.97|329.82|326.92|15
1644758620000|2022-02-13 13:23:40|329.85|326.95|329.8|326.9|329.87|326.97|329.8|326.9|17
1644758630000|2022-02-13 13:23:50|329.81|326.91|329.85|326.95|329.87|326.97|329.81|326.91|16
1644758640000|2022-02-13 13:24:00|329.86|326.96|329.83|326.93|329.86|326.96|329.83|326.93|7
1644758650000|2022-02-13 13:24:10|329.8|326.9|329.83|326.93|329.84|326.94|329.8|326.9|17
1644758660000|2022-02-13 13:24:20|329.82|326.92|329.75|326.85|329.82|326.92|329.73|326.83|17
1644758670000|2022-02-13 13:24:30|329.74|326.84|329.75|326.85|329.76|326.86|329.73|326.83|12
1644758680000|2022-02-13 13:24:40|329.76|326.86|329.71|326.81|329.76|326.86|329.69|326.79|19
1644758690000|2022-02-13 13:24:50|329.72|326.82|329.71|326.81|329.73|326.83|329.69|326.79|15
1644758700000|2022-02-13 13:25:00|329.69|326.79|329.66|326.76|329.73|326.83|329.63|326.73|25
1644758710000|2022-02-13 13:25:10|329.68|326.78|329.62|326.72|329.69|326.79|329.61|326.71|17
1644758720000|2022-02-13 13:25:20|329.66|326.76|329.71|326.81|329.71|326.81|329.61|326.71|13
1644758730000|2022-02-13 13:25:30|329.7|326.8|329.75|326.85|329.75|326.85|329.67|326.77|10
1644758740000|2022-02-13 13:25:40|329.77|326.87|329.85|326.95|329.85|326.95|329.77|326.87|20
1644758750000|2022-02-13 13:25:50|329.84|326.94|329.86|326.96|329.89|326.99|329.84|326.94|13
1644758760000|2022-02-13 13:26:00|329.88|326.98|329.88|326.98|329.89|326.99|329.83|326.93|12
1644758770000|2022-02-13 13:26:10|329.89|326.99|329.88|326.98|329.89|326.99|329.85|326.95|13
1644758780000|2022-02-13 13:26:20|329.87|326.97|329.88|326.98|329.89|326.99|329.85|326.95|19
1644758790000|2022-02-13 13:26:30|329.89|326.99|329.89|326.99|329.91|327.01|329.85|326.95|10
1644758800000|2022-02-13 13:26:40|329.9|327|329.85|326.95|329.9|327|329.81|326.91|15
1644758810000|2022-02-13 13:26:50|329.83|326.93|329.83|326.93|329.85|326.95|329.81|326.91|17
1644758820000|2022-02-13 13:27:00|329.84|326.94|329.87|326.97|329.87|326.97|329.8|326.9|22
1644758830000|2022-02-13 13:27:10|329.89|326.99|329.93|327.03|329.95|327.05|329.89|326.99|24
1644758840000|2022-02-13 13:27:20|329.94|327.04|329.98|327.08|329.98|327.08|329.93|327.03|11
1644758850000|2022-02-13 13:27:30|329.99|327.09|329.99|327.09|329.99|327.09|329.97|327.07|6
1644758860000|2022-02-13 13:27:40|330.01|327.11|330|327.1|330.05|327.15|329.97|327.07|15
1644758870000|2022-02-13 13:27:50|330.03|327.13|330|327.1|330.03|327.13|329.96|327.06|10
1644758880000|2022-02-13 13:28:00|330.03|327.13|329.97|327.07|330.03|327.13|329.97|327.07|14
1644758890000|2022-02-13 13:28:10|330|327.1|329.9|327|330.03|327.13|329.89|326.99|19
1644758900000|2022-02-13 13:28:20|329.88|326.98|329.91|327.01|329.95|327.05|329.87|326.97|19
1644758910000|2022-02-13 13:28:30|329.92|327.02|329.9|327|329.94|327.04|329.9|327|16
1644758920000|2022-02-13 13:28:40|329.91|327.01|329.91|327.01|329.91|327.01|329.89|326.99|13
1644758930000|2022-02-13 13:28:50|329.9|327|329.91|327.01|329.91|327.01|329.88|326.98|8
1644758940000|2022-02-13 13:29:00|329.9|327|329.89|326.99|329.92|327.02|329.87|326.97|15
1644758950000|2022-02-13 13:29:10|329.9|327|329.92|327.02|329.94|327.04|329.89|326.99|18
1644758960000|2022-02-13 13:29:20|329.93|327.03|329.9|327|329.93|327.03|329.9|327|9
1644758970000|2022-02-13 13:29:30|329.89|326.99|329.91|327.01|329.94|327.04|329.89|326.99|13
1644758980000|2022-02-13 13:29:40|329.92|327.02|329.88|326.98|329.93|327.03|329.88|326.98|11
1644758990000|2022-02-13 13:29:50|329.89|326.99|330|327.1|330.01|327.11|329.89|326.99|13
1644759000000|2022-02-13 13:30:00|329.99|327.09|330|327.1|330.02|327.12|329.96|327.06|20
1644759010000|2022-02-13 13:30:10|330.01|327.11|330.01|327.11|330.01|327.11|329.98|327.08|8
1644759020000|2022-02-13 13:30:20|329.99|327.09|329.96|327.06|330.01|327.11|329.96|327.06|14
1644759030000|2022-02-13 13:30:30|329.95|327.05|329.96|327.06|329.98|327.08|329.95|327.05|9
1644759040000|2022-02-13 13:30:40|329.97|327.07|329.96|327.06|329.98|327.08|329.92|327.02|16
1644759050000|2022-02-13 13:30:50|329.95|327.05|330.01|327.11|330.01|327.11|329.95|327.05|8
1644759060000|2022-02-13 13:31:00|329.98|327.08|329.95|327.05|329.98|327.08|329.91|327.01|10
1644759070000|2022-02-13 13:31:10|329.96|327.06|329.94|327.04|329.97|327.07|329.89|326.99|15
1644759080000|2022-02-13 13:31:20|329.93|327.03|329.91|327.01|329.94|327.04|329.89|326.99|10
1644759090000|2022-02-13 13:31:30|329.9|327|329.74|326.84|329.91|327.01|329.71|326.81|20
1644759100000|2022-02-13 13:31:40|329.72|326.82|329.65|326.75|329.72|326.82|329.64|326.74|18
1644759110000|2022-02-13 13:31:50|329.64|326.74|329.73|326.83|329.81|326.91|329.64|326.74|17
1644759120000|2022-02-13 13:32:00|329.75|326.85|329.71|326.81|329.75|326.85|329.71|326.81|17
1644759130000|2022-02-13 13:32:10|329.72|326.82|329.61|326.71|329.75|326.85|329.61|326.71|18
1644759140000|2022-02-13 13:32:20|329.62|326.72|329.56|326.66|329.68|326.78|329.56|326.66|17
1644759150000|2022-02-13 13:32:30|329.55|326.65|329.41|326.51|329.57|326.67|329.39|326.49|21
1644759160000|2022-02-13 13:32:40|329.42|326.52|329.55|326.65|329.57|326.67|329.4|326.5|19
1644759170000|2022-02-13 13:32:50|329.56|326.66|329.56|326.66|329.58|326.68|329.53|326.63|14
1644759180000|2022-02-13 13:33:00|329.55|326.65|329.58|326.68|329.58|326.68|329.53|326.63|9
1644759190000|2022-02-13 13:33:10|329.59|326.69|329.84|326.94|329.86|326.96|329.59|326.69|23
1644759200000|2022-02-13 13:33:20|329.85|326.95|329.95|327.05|329.98|327.08|329.84|326.94|19
1644759210000|2022-02-13 13:33:30|329.94|327.04|329.87|326.97|329.94|327.04|329.86|326.96|14
1644759220000|2022-02-13 13:33:40|329.86|326.96|329.95|327.05|329.96|327.06|329.86|326.96|7
1644759230000|2022-02-13 13:33:50|329.96|327.06|329.86|326.96|329.96|327.06|329.86|326.96|14
1644759240000|2022-02-13 13:34:00|329.87|326.97|329.85|326.95|329.87|326.97|329.81|326.91|15
1644759250000|2022-02-13 13:34:10|329.83|326.93|329.87|326.97|329.88|326.98|329.83|326.93|16
1644759260000|2022-02-13 13:34:20|329.89|326.99|329.84|326.94|329.89|326.99|329.82|326.92|13
1644759270000|2022-02-13 13:34:30|329.83|326.93|329.84|326.94|329.86|326.96|329.81|326.91|9
1644759280000|2022-02-13 13:34:40|329.81|326.91|329.85|326.95|329.86|326.96|329.81|326.91|20
1644759290000|2022-02-13 13:34:50|329.86|326.96|329.81|326.91|329.87|326.97|329.81|326.91|7
1644759300000|2022-02-13 13:35:00|329.82|326.92|329.83|326.93|329.86|326.96|329.82|326.92|7
1644759310000|2022-02-13 13:35:10|329.84|326.94|329.85|326.95|329.85|326.95|329.8|326.9|15
1644759320000|2022-02-13 13:35:20|329.82|326.92|329.85|326.95|329.85|326.95|329.81|326.91|15
1644759330000|2022-02-13 13:35:30|329.84|326.94|329.65|326.75|329.85|326.95|329.65|326.75|13
1644759340000|2022-02-13 13:35:40|329.67|326.77|329.58|326.68|329.67|326.77|329.57|326.67|13
1644759350000|2022-02-13 13:35:50|329.59|326.69|329.63|326.73|329.63|326.73|329.58|326.68|8
1644759360000|2022-02-13 13:36:00|329.61|326.71|329.58|326.68|329.62|326.72|329.57|326.67|10
1644759370000|2022-02-13 13:36:10|329.57|326.67|329.6|326.7|329.8|326.9|329.56|326.66|23
1644759380000|2022-02-13 13:36:20|329.59|326.69|329.59|326.69|329.65|326.75|329.57|326.67|25
1644759390000|2022-02-13 13:36:30|329.6|326.7|329.51|326.61|329.61|326.71|329.51|326.61|27
1644759400000|2022-02-13 13:36:40|329.55|326.65|329.41|326.51|329.55|326.65|329.37|326.47|25
1644759410000|2022-02-13 13:36:50|329.4|326.5|329.5|326.6|329.51|326.61|329.4|326.5|17
1644759420000|2022-02-13 13:37:00|329.51|326.61|329.65|326.75|329.7|326.8|329.51|326.61|26
1644759430000|2022-02-13 13:37:10|329.66|326.76|329.61|326.71|329.67|326.77|329.59|326.69|16
1644759440000|2022-02-13 13:37:20|329.62|326.72|329.7|326.8|329.7|326.8|329.61|326.71|14
1644759450000|2022-02-13 13:37:30|329.69|326.79|329.7|326.8|329.72|326.82|329.63|326.73|20
1644759460000|2022-02-13 13:37:40|329.67|326.77|329.69|326.79|329.69|326.79|329.64|326.74|15
1644759470000|2022-02-13 13:37:50|329.7|326.8|329.65|326.75|329.71|326.81|329.62|326.72|14
1644759480000|2022-02-13 13:38:00|329.68|326.78|329.69|326.79|329.69|326.79|329.62|326.72|14
1644759490000|2022-02-13 13:38:10|329.7|326.8|329.68|326.78|329.7|326.8|329.65|326.75|16
1644759500000|2022-02-13 13:38:20|329.7|326.8|329.69|326.79|329.7|326.8|329.66|326.76|10
1644759510000|2022-02-13 13:38:30|329.68|326.78|329.77|326.87|329.77|326.87|329.68|326.78|10
1644759520000|2022-02-13 13:38:40|329.76|326.86|329.69|326.79|329.76|326.86|329.69|326.79|16
1644759530000|2022-02-13 13:38:50|329.71|326.81|329.79|326.89|329.8|326.9|329.71|326.81|18
1644759540000|2022-02-13 13:39:00|329.8|326.9|329.83|326.93|329.85|326.95|329.78|326.88|16
1644759550000|2022-02-13 13:39:10|329.82|326.92|329.72|326.82|329.82|326.92|329.72|326.82|12
1644759560000|2022-02-13 13:39:20|329.73|326.83|329.77|326.87|329.78|326.88|329.72|326.82|19
1644759570000|2022-02-13 13:39:30|329.76|326.86|329.73|326.83|329.77|326.87|329.73|326.83|8
1644759580000|2022-02-13 13:39:40|329.77|326.87|329.75|326.85|329.77|326.87|329.71|326.81|10
1644759590000|2022-02-13 13:39:50|329.78|326.88|329.72|326.82|329.79|326.89|329.72|326.82|13
1644759600000|2022-02-13 13:40:00|329.75|326.85|329.7|326.8|329.76|326.86|329.68|326.78|13
1644759610000|2022-02-13 13:40:10|329.71|326.81|329.72|326.82|329.75|326.85|329.7|326.8|15
1644759620000|2022-02-13 13:40:20|329.75|326.85|329.74|326.84|329.76|326.86|329.73|326.83|8
1644759630000|2022-02-13 13:40:30|329.71|326.81|329.71|326.81|329.74|326.84|329.69|326.79|14
1644759640000|2022-02-13 13:40:40|329.69|326.79|329.73|326.83|329.73|326.83|329.69|326.79|9
1644759650000|2022-02-13 13:40:50|329.7|326.8|329.74|326.84|329.77|326.87|329.7|326.8|12
1644759660000|2022-02-13 13:41:00|329.71|326.81|329.7|326.8|329.73|326.83|329.68|326.78|13
1644759670000|2022-02-13 13:41:10|329.68|326.78|329.65|326.75|329.7|326.8|329.65|326.75|14
1644759680000|2022-02-13 13:41:20|329.64|326.74|329.64|326.74|329.65|326.75|329.58|326.68|24
1644759690000|2022-02-13 13:41:30|329.61|326.71|329.59|326.69|329.62|326.72|329.58|326.68|10
1644759700000|2022-02-13 13:41:40|329.62|326.72|329.58|326.68|329.62|326.72|329.51|326.61|21
1644759710000|2022-02-13 13:41:50|329.57|326.67|329.57|326.67|329.59|326.69|329.52|326.62|12
1644759720000|2022-02-13 13:42:00|329.56|326.66|329.54|326.64|329.59|326.69|329.54|326.64|18
1644759730000|2022-02-13 13:42:10|329.55|326.65|329.51|326.61|329.59|326.69|329.49|326.59|22
1644759740000|2022-02-13 13:42:20|329.49|326.59|329.58|326.68|329.59|326.69|329.48|326.58|15
1644759750000|2022-02-13 13:42:30|329.61|326.71|329.54|326.64|329.61|326.71|329.51|326.61|21
1644759760000|2022-02-13 13:42:40|329.53|326.63|329.56|326.66|329.59|326.69|329.51|326.61|19
1644759770000|2022-02-13 13:42:50|329.59|326.69|329.57|326.67|329.6|326.7|329.56|326.66|17
1644759780000|2022-02-13 13:43:00|329.56|326.66|329.59|326.69|329.6|326.7|329.56|326.66|12
1644759790000|2022-02-13 13:43:10|329.56|326.66|329.58|326.68|329.6|326.7|329.55|326.65|12
1644759800000|2022-02-13 13:43:20|329.57|326.67|329.58|326.68|329.6|326.7|329.56|326.66|13
1644759810000|2022-02-13 13:43:30|329.62|326.72|329.59|326.69|329.62|326.72|329.56|326.66|14
1644759820000|2022-02-13 13:43:40|329.6|326.7|329.58|326.68|329.61|326.71|329.56|326.66|25
1644759830000|2022-02-13 13:43:50|329.59|326.69|329.58|326.68|329.59|326.69|329.53|326.63|18
1644759840000|2022-02-13 13:44:00|329.57|326.67|329.59|326.69|329.6|326.7|329.54|326.64|17
1644759850000|2022-02-13 13:44:10|329.58|326.68|329.6|326.7|329.61|326.71|329.55|326.65|15
1644759860000|2022-02-13 13:44:20|329.59|326.69|329.69|326.79|329.69|326.79|329.55|326.65|14
1644759870000|2022-02-13 13:44:30|329.73|326.83|329.74|326.84|329.78|326.88|329.71|326.81|17
1644759880000|2022-02-13 13:44:40|329.71|326.81|329.74|326.84|329.75|326.85|329.71|326.81|7
1644759890000|2022-02-13 13:44:50|329.7|326.8|329.78|326.88|329.81|326.91|329.7|326.8|12
1644759900000|2022-02-13 13:45:00|329.75|326.85|329.65|326.75|329.77|326.87|329.61|326.71|17
1644759910000|2022-02-13 13:45:10|329.66|326.76|329.61|326.71|329.66|326.76|329.6|326.7|14
1644759920000|2022-02-13 13:45:20|329.6|326.7|329.64|326.74|329.64|326.74|329.6|326.7|14
1644759930000|2022-02-13 13:45:30|329.63|326.73|329.52|326.62|329.63|326.73|329.5|326.6|20
1644759940000|2022-02-13 13:45:40|329.51|326.61|329.53|326.63|329.55|326.65|329.51|326.61|13
1644759950000|2022-02-13 13:45:50|329.54|326.64|329.62|326.72|329.64|326.74|329.51|326.61|24
1644759960000|2022-02-13 13:46:00|329.6|326.7|329.61|326.71|329.62|326.72|329.57|326.67|12
1644759970000|2022-02-13 13:46:10|329.62|326.72|329.53|326.63|329.62|326.72|329.53|326.63|11
1644759980000|2022-02-13 13:46:20|329.56|326.66|329.53|326.63|329.56|326.66|329.53|326.63|13
1644759990000|2022-02-13 13:46:30|329.54|326.64|329.55|326.65|329.57|326.67|329.53|326.63|14
1644760000000|2022-02-13 13:46:40|329.54|326.64|329.56|326.66|329.56|326.66|329.54|326.64|11
1644760010000|2022-02-13 13:46:50|329.55|326.65|329.44|326.54|329.55|326.65|329.32|326.42|19
1644760020000|2022-02-13 13:47:00|329.42|326.52|329.56|326.66|329.59|326.69|329.41|326.51|18
1644760030000|2022-02-13 13:47:10|329.53|326.63|329.97|327.07|330.17|327.27|329.53|326.63|28
1644760040000|2022-02-13 13:47:20|329.93|327.03|330.12|327.22|330.13|327.23|329.78|326.88|22
1644760050000|2022-02-13 13:47:30|330.08|327.18|329.99|327.09|330.08|327.18|329.85|326.95|31
1644760060000|2022-02-13 13:47:40|330.01|327.11|330.05|327.15|330.13|327.23|329.99|327.09|27
1644760070000|2022-02-13 13:47:50|330.09|327.19|330.16|327.26|330.16|327.26|330.05|327.15|18
1644760080000|2022-02-13 13:48:00|330.15|327.25|330.16|327.26|330.18|327.28|330.09|327.19|19
1644760090000|2022-02-13 13:48:10|330.15|327.25|330.21|327.31|330.21|327.31|330.1|327.2|22
1644760100000|2022-02-13 13:48:20|330.27|327.37|330.4|327.5|330.44|327.54|330.27|327.37|21
1644760110000|2022-02-13 13:48:30|330.41|327.51|330.48|327.58|330.48|327.58|330.41|327.51|10
1644760120000|2022-02-13 13:48:40|330.49|327.59|330.46|327.56|330.5|327.6|330.46|327.56|4
1644760130000|2022-02-13 13:48:50|330.47|327.57|330.49|327.59|330.49|327.59|330.45|327.55|17
1644760140000|2022-02-13 13:49:00|330.47|327.57|330.54|327.64|330.55|327.65|330.47|327.57|12
1644760150000|2022-02-13 13:49:10|330.55|327.65|330.65|327.75|330.65|327.75|330.54|327.64|17
1644760160000|2022-02-13 13:49:20|330.66|327.76|330.7|327.8|330.7|327.8|330.66|327.76|4
1644760170000|2022-02-13 13:49:30|330.72|327.82|330.99|328.09|331|328.1|330.72|327.82|27
1644760180000|2022-02-13 13:49:40|331|328.1|331.05|328.15|331.05|328.15|330.96|328.06|9
1644760190000|2022-02-13 13:49:50|331.06|328.16|331.02|328.12|331.06|328.16|331.01|328.11|11
1644760200000|2022-02-13 13:50:00|331.03|328.13|330.8|327.9|331.03|328.13|330.77|327.87|18
1644760210000|2022-02-13 13:50:10|330.79|327.89|330.86|327.96|330.88|327.98|330.75|327.85|19
1644760220000|2022-02-13 13:50:20|330.88|327.98|330.95|328.05|330.95|328.05|330.88|327.98|11
1644760230000|2022-02-13 13:50:30|330.94|328.04|330.78|327.88|330.95|328.05|330.78|327.88|17
1644760240000|2022-02-13 13:50:40|330.79|327.89|330.75|327.85|330.79|327.89|330.75|327.85|12
1644760250000|2022-02-13 13:50:50|330.72|327.82|330.6|327.7|330.72|327.82|330.6|327.7|12
1644760260000|2022-02-13 13:51:00|330.61|327.71|330.74|327.84|330.77|327.87|330.58|327.68|20
1644760270000|2022-02-13 13:51:10|330.77|327.87|330.91|328.01|330.92|328.02|330.76|327.86|22
1644760280000|2022-02-13 13:51:20|330.9|328|330.8|327.9|330.9|328|330.77|327.87|18
1644760290000|2022-02-13 13:51:30|330.79|327.89|330.75|327.85|330.79|327.89|330.73|327.83|18
1644760300000|2022-02-13 13:51:40|330.73|327.83|330.79|327.89|330.79|327.89|330.59|327.69|27
1644760310000|2022-02-13 13:51:50|330.78|327.88|330.77|327.87|330.79|327.89|330.72|327.82|23
1644760320000|2022-02-13 13:52:00|330.81|327.91|331.19|328.29|331.21|328.31|330.81|327.91|28
1644760330000|2022-02-13 13:52:10|331.16|328.26|331.31|328.41|331.32|328.42|331.16|328.26|15
1644760340000|2022-02-13 13:52:20|331.32|328.42|331.44|328.54|331.44|328.54|331.31|328.41|17
1644760350000|2022-02-13 13:52:30|331.39|328.49|331.48|328.58|331.49|328.59|331.38|328.48|19
1644760360000|2022-02-13 13:52:40|331.51|328.61|331.59|328.69|331.59|328.69|331.5|328.6|10
1644760370000|2022-02-13 13:52:50|331.58|328.68|331.7|328.8|331.77|328.87|331.57|328.67|19
1644760380000|2022-02-13 13:53:00|331.69|328.79|331.73|328.83|331.73|328.83|331.68|328.78|12
1644760390000|2022-02-13 13:53:10|331.75|328.85|331.78|328.88|331.82|328.92|331.75|328.85|18
1644760400000|2022-02-13 13:53:20|331.82|328.92|331.8|328.9|331.83|328.93|331.8|328.9|18
1644760410000|2022-02-13 13:53:30|331.81|328.91|331.83|328.93|331.83|328.93|331.81|328.91|17
1644760420000|2022-02-13 13:53:40|331.82|328.92|331.58|328.68|331.83|328.93|331.58|328.68|20
1644760430000|2022-02-13 13:53:50|331.56|328.66|331.45|328.55|331.62|328.72|331.42|328.52|23
1644760440000|2022-02-13 13:54:00|331.39|328.49|331.3|328.4|331.39|328.49|331.28|328.38|16
1644760450000|2022-02-13 13:54:10|331.31|328.41|331.3|328.4|331.33|328.43|331.24|328.34|18
1644760460000|2022-02-13 13:54:20|331.31|328.41|331.11|328.21|331.31|328.41|331.11|328.21|18
1644760470000|2022-02-13 13:54:30|331.12|328.22|331.07|328.17|331.15|328.25|331.01|328.11|18
1644760480000|2022-02-13 13:54:40|331.06|328.16|331.21|328.31|331.22|328.32|331.06|328.16|19
1644760490000|2022-02-13 13:54:50|331.19|328.29|331.08|328.18|331.21|328.31|331.08|328.18|21
1644760500000|2022-02-13 13:55:00|331.09|328.19|331.12|328.22|331.12|328.22|331.08|328.18|17
1644760510000|2022-02-13 13:55:10|331.13|328.23|331.26|328.36|331.27|328.37|331.11|328.21|14
1644760520000|2022-02-13 13:55:20|331.25|328.35|331.18|328.28|331.25|328.35|331.15|328.25|21
1644760530000|2022-02-13 13:55:30|331.19|328.29|331.19|328.29|331.19|328.29|331.13|328.23|22
1644760540000|2022-02-13 13:55:40|331.18|328.28|331.35|328.45|331.35|328.45|331.11|328.21|26
1644760550000|2022-02-13 13:55:50|331.36|328.46|331.35|328.45|331.36|328.46|331.29|328.39|17
1644760560000|2022-02-13 13:56:00|331.34|328.44|331.34|328.44|331.35|328.45|331.32|328.42|9
1644760570000|2022-02-13 13:56:10|331.33|328.43|331.38|328.48|331.42|328.52|331.33|328.43|21
1644760580000|2022-02-13 13:56:20|331.36|328.46|331.35|328.45|331.37|328.47|331.32|328.42|11
1644760590000|2022-02-13 13:56:30|331.34|328.44|331.58|328.68|331.59|328.69|331.33|328.43|17
1644760600000|2022-02-13 13:56:40|331.57|328.67|331.43|328.53|331.57|328.67|331.42|328.52|20
1644760610000|2022-02-13 13:56:50|331.44|328.54|331.45|328.55|331.49|328.59|331.44|328.54|15
1644760620000|2022-02-13 13:57:00|331.44|328.54|331.38|328.48|331.47|328.57|331.34|328.44|19
1644760630000|2022-02-13 13:57:10|331.4|328.5|331.36|328.46|331.4|328.5|331.33|328.43|18
1644760640000|2022-02-13 13:57:20|331.35|328.45|331.29|328.39|331.38|328.48|331.29|328.39|17
1644760650000|2022-02-13 13:57:30|331.3|328.4|331.24|328.34|331.3|328.4|331.22|328.32|13
1644760660000|2022-02-13 13:57:40|331.25|328.35|331.26|328.36|331.26|328.36|331.2|328.3|15
1644760670000|2022-02-13 13:57:50|331.24|328.34|331.21|328.31|331.26|328.36|331.21|328.31|7
1644760680000|2022-02-13 13:58:00|331.24|328.34|331.38|328.48|331.41|328.51|331.24|328.34|18
1644760690000|2022-02-13 13:58:10|331.41|328.51|331.36|328.46|331.41|328.51|331.36|328.46|23
1644760700000|2022-02-13 13:58:20|331.38|328.48|331.38|328.48|331.41|328.51|331.36|328.46|19
1644760710000|2022-02-13 13:58:30|331.39|328.49|331.42|328.52|331.42|328.52|331.37|328.47|13
1644760720000|2022-02-13 13:58:40|331.43|328.53|331.43|328.53|331.45|328.55|331.41|328.51|20
1644760730000|2022-02-13 13:58:50|331.46|328.56|331.51|328.61|331.51|328.61|331.43|328.53|17
1644760740000|2022-02-13 13:59:00|331.5|328.6|331.54|328.64|331.58|328.68|331.5|328.6|20
1644760750000|2022-02-13 13:59:10|331.57|328.67|331.51|328.61|331.58|328.68|331.48|328.58|20
1644760760000|2022-02-13 13:59:20|331.52|328.62|331.62|328.72|331.62|328.72|331.51|328.61|14
1644760770000|2022-02-13 13:59:30|331.63|328.73|331.66|328.76|331.67|328.77|331.62|328.72|22
1644760780000|2022-02-13 13:59:40|331.67|328.77|331.66|328.76|331.67|328.77|331.61|328.71|16
1644760790000|2022-02-13 13:59:50|331.62|328.72|331.62|328.72|331.66|328.76|331.59|328.69|20
1644760800000|2022-02-13 14:00:00|331.57|328.67|331.54|328.64|331.61|328.71|331.52|328.62|23
1644760810000|2022-02-13 14:00:10|331.55|328.65|331.55|328.65|331.6|328.7|331.55|328.65|15
1644760820000|2022-02-13 14:00:20|331.54|328.64|331.47|328.57|331.56|328.66|331.44|328.54|17
1644760830000|2022-02-13 14:00:30|331.45|328.55|331.46|328.56|331.47|328.57|331.4|328.5|18
1644760840000|2022-02-13 14:00:40|331.47|328.57|331.5|328.6|331.52|328.62|331.47|328.57|13
1644760850000|2022-02-13 14:00:50|331.47|328.57|331.51|328.61|331.52|328.62|331.47|328.57|10
1644760860000|2022-02-13 14:01:00|331.52|328.62|331.51|328.61|331.53|328.63|331.48|328.58|15
1644760870000|2022-02-13 14:01:10|331.5|328.6|331.48|328.58|331.51|328.61|331.45|328.55|16
1644760880000|2022-02-13 14:01:20|331.49|328.59|331.48|328.58|331.5|328.6|331.45|328.55|16
1644760890000|2022-02-13 14:01:30|331.5|328.6|331.49|328.59|331.5|328.6|331.44|328.54|12
1644760900000|2022-02-13 14:01:40|331.5|328.6|331.46|328.56|331.5|328.6|331.43|328.53|15
1644760910000|2022-02-13 14:01:50|331.44|328.54|331.39|328.49|331.44|328.54|331.33|328.43|24
1644760920000|2022-02-13 14:02:00|331.4|328.5|331.46|328.56|331.48|328.58|331.38|328.48|20
1644760930000|2022-02-13 14:02:10|331.48|328.58|331.53|328.63|331.53|328.63|331.46|328.56|15
1644760940000|2022-02-13 14:02:20|331.54|328.64|331.66|328.76|331.67|328.77|331.53|328.63|18
1644760950000|2022-02-13 14:02:30|331.67|328.77|331.66|328.76|331.68|328.78|331.64|328.74|19
1644760960000|2022-02-13 14:02:40|331.67|328.77|331.74|328.84|331.75|328.85|331.64|328.74|18
1644760970000|2022-02-13 14:02:50|331.75|328.85|331.67|328.77|331.75|328.85|331.65|328.75|16
1644760980000|2022-02-13 14:03:00|331.68|328.78|331.75|328.85|331.77|328.87|331.67|328.77|16
1644760990000|2022-02-13 14:03:10|331.76|328.86|331.75|328.85|331.81|328.91|331.75|328.85|13
1644761000000|2022-02-13 14:03:20|331.76|328.86|331.77|328.87|331.8|328.9|331.75|328.85|17
1644761010000|2022-02-13 14:03:30|331.76|328.86|331.74|328.84|331.76|328.86|331.7|328.8|6
1644761020000|2022-02-13 14:03:40|331.75|328.85|331.75|328.85|331.75|328.85|331.71|328.81|13
1644761030000|2022-02-13 14:03:50|331.76|328.86|331.77|328.87|331.79|328.89|331.76|328.86|14
1644761040000|2022-02-13 14:04:00|331.78|328.88|331.79|328.89|331.8|328.9|331.77|328.87|10
1644761050000|2022-02-13 14:04:10|331.8|328.9|332.09|329.19|332.15|329.25|331.8|328.9|28
1644761060000|2022-02-13 14:04:20|332.11|329.21|332.17|329.27|332.17|329.27|332.1|329.2|20
1644761070000|2022-02-13 14:04:30|332.16|329.26|332.17|329.27|332.19|329.29|332.12|329.22|19
1644761080000|2022-02-13 14:04:40|332.15|329.25|332.11|329.21|332.19|329.29|332.08|329.18|18
1644761090000|2022-02-13 14:04:50|332.1|329.2|332.09|329.19|332.12|329.22|332.07|329.17|21
1644761100000|2022-02-13 14:05:00|332.08|329.18|332.06|329.16|332.09|329.19|332.05|329.15|14
1644761110000|2022-02-13 14:05:10|332.07|329.17|332.06|329.16|332.08|329.18|332.05|329.15|17
1644761120000|2022-02-13 14:05:20|332.05|329.15|331.87|328.97|332.06|329.16|331.87|328.97|20
1644761130000|2022-02-13 14:05:30|331.86|328.96|331.84|328.94|331.88|328.98|331.81|328.91|17
1644761140000|2022-02-13 14:05:40|331.85|328.95|331.8|328.9|331.89|328.99|331.79|328.89|22
1644761150000|2022-02-13 14:05:50|331.83|328.93|331.83|328.93|331.85|328.95|331.8|328.9|11
1644761160000|2022-02-13 14:06:00|331.76|328.86|331.87|328.97|331.9|329|331.76|328.86|17
1644761170000|2022-02-13 14:06:10|331.88|328.98|331.85|328.95|331.9|329|331.82|328.92|20
1644761180000|2022-02-13 14:06:20|331.88|328.98|331.93|329.03|331.93|329.03|331.84|328.94|12
1644761190000|2022-02-13 14:06:30|331.94|329.04|331.93|329.03|331.94|329.04|331.91|329.01|4
1644761200000|2022-02-13 14:06:40|331.91|329.01|331.93|329.03|331.94|329.04|331.91|329.01|11
1644761210000|2022-02-13 14:06:50|331.91|329.01|331.9|329|331.94|329.04|331.9|329|14
1644761220000|2022-02-13 14:07:00|331.93|329.03|331.94|329.04|331.95|329.05|331.9|329|8
1644761230000|2022-02-13 14:07:10|331.95|329.05|331.83|328.93|331.95|329.05|331.83|328.93|14
1644761240000|2022-02-13 14:07:20|331.84|328.94|331.77|328.87|331.85|328.95|331.77|328.87|15
1644761250000|2022-02-13 14:07:30|331.79|328.89|331.61|328.71|331.79|328.89|331.61|328.71|20
1644761260000|2022-02-13 14:07:40|331.6|328.7|331.43|328.53|331.65|328.75|331.42|328.52|25
1644761270000|2022-02-13 14:07:50|331.42|328.52|331.36|328.46|331.42|328.52|331.3|328.4|15
1644761280000|2022-02-13 14:08:00|331.35|328.45|331.31|328.41|331.44|328.54|331.29|328.39|25
1644761290000|2022-02-13 14:08:10|331.32|328.42|331.29|328.39|331.33|328.43|331.29|328.39|18
1644761300000|2022-02-13 14:08:20|331.3|328.4|331.31|328.41|331.32|328.42|331.29|328.39|14
1644761310000|2022-02-13 14:08:30|331.29|328.39|331.31|328.41|331.32|328.42|331.29|328.39|10
1644761320000|2022-02-13 14:08:40|331.3|328.4|331.3|328.4|331.3|328.4|331.27|328.37|10
1644761330000|2022-02-13 14:08:50|331.29|328.39|331.29|328.39|331.31|328.41|331.25|328.35|14
1644761340000|2022-02-13 14:09:00|331.25|328.35|331.54|328.64|331.55|328.65|331.25|328.35|18
1644761350000|2022-02-13 14:09:10|331.53|328.63|331.48|328.58|331.54|328.64|331.48|328.58|21
1644761360000|2022-02-13 14:09:20|331.51|328.61|331.51|328.61|331.51|328.61|331.47|328.57|9
1644761370000|2022-02-13 14:09:30|331.52|328.62|331.69|328.79|331.72|328.82|331.51|328.61|12
1644761380000|2022-02-13 14:09:40|331.68|328.78|331.7|328.8|331.7|328.8|331.66|328.76|13
1644761390000|2022-02-13 14:09:50|331.71|328.81|331.87|328.97|331.88|328.98|331.7|328.8|22
1644761400000|2022-02-13 14:10:00|331.89|328.99|331.9|329|331.91|329.01|331.87|328.97|12
1644761410000|2022-02-13 14:10:10|331.87|328.97|331.89|328.99|331.91|329.01|331.87|328.97|9
1644761420000|2022-02-13 14:10:20|331.88|328.98|331.82|328.92|331.88|328.98|331.8|328.9|12
1644761430000|2022-02-13 14:10:30|331.81|328.91|331.81|328.91|331.85|328.95|331.78|328.88|15
1644761440000|2022-02-13 14:10:40|331.82|328.92|331.8|328.9|331.83|328.93|331.78|328.88|15
1644761450000|2022-02-13 14:10:50|331.82|328.92|331.81|328.91|331.82|328.92|331.78|328.88|11
1644761460000|2022-02-13 14:11:00|331.79|328.89|331.82|328.92|331.82|328.92|331.79|328.89|10
1644761470000|2022-02-13 14:11:10|331.81|328.91|331.7|328.8|331.82|328.92|331.69|328.79|17
1644761480000|2022-02-13 14:11:20|331.72|328.82|331.64|328.74|331.72|328.82|331.64|328.74|21
1644761490000|2022-02-13 14:11:30|331.67|328.77|331.64|328.74|331.67|328.77|331.64|328.74|4
1644761500000|2022-02-13 14:11:40|331.62|328.72|331.5|328.6|331.62|328.72|331.43|328.53|17
1644761510000|2022-02-13 14:11:50|331.49|328.59|331.44|328.54|331.52|328.62|331.44|328.54|23
1644761520000|2022-02-13 14:12:00|331.4|328.5|331.4|328.5|331.41|328.51|331.33|328.43|17
1644761530000|2022-02-13 14:12:10|331.42|328.52|331.37|328.47|331.42|328.52|331.36|328.46|15
1644761540000|2022-02-13 14:12:20|331.38|328.48|331.58|328.68|331.58|328.68|331.38|328.48|16
1644761550000|2022-02-13 14:12:30|331.57|328.67|331.54|328.64|331.59|328.69|331.52|328.62|15
1644761560000|2022-02-13 14:12:40|331.56|328.66|331.56|328.66|331.57|328.67|331.54|328.64|9
1644761570000|2022-02-13 14:12:50|331.55|328.65|331.58|328.68|331.66|328.76|331.54|328.64|24
1644761580000|2022-02-13 14:13:00|331.6|328.7|331.67|328.77|331.7|328.8|331.59|328.69|16
1644761590000|2022-02-13 14:13:10|331.68|328.78|331.72|328.82|331.75|328.85|331.68|328.78|17
1644761600000|2022-02-13 14:13:20|331.71|328.81|331.7|328.8|331.72|328.82|331.69|328.79|9
1644761610000|2022-02-13 14:13:30|331.69|328.79|331.71|328.81|331.72|328.82|331.69|328.79|11
1644761620000|2022-02-13 14:13:40|331.7|328.8|331.68|328.78|331.7|328.8|331.66|328.76|17
1644761630000|2022-02-13 14:13:50|331.66|328.76|331.6|328.7|331.69|328.79|331.6|328.7|18
1644761640000|2022-02-13 14:14:00|331.61|328.71|331.48|328.58|331.66|328.76|331.46|328.56|24
1644761650000|2022-02-13 14:14:10|331.47|328.57|331.57|328.67|331.59|328.69|331.43|328.53|23
1644761660000|2022-02-13 14:14:20|331.59|328.69|331.47|328.57|331.61|328.71|331.43|328.53|21
1644761670000|2022-02-13 14:14:30|331.44|328.54|331.24|328.34|331.44|328.54|331.21|328.31|23
1644761680000|2022-02-13 14:14:40|331.23|328.33|331.27|328.37|331.28|328.38|331.23|328.33|10
1644761690000|2022-02-13 14:14:50|331.28|328.38|331.28|328.38|331.28|328.38|331.23|328.33|17
1644761700000|2022-02-13 14:15:00|331.26|328.36|331.42|328.52|331.43|328.53|331.26|328.36|19
1644761710000|2022-02-13 14:15:10|331.43|328.53|331.6|328.7|331.64|328.74|331.39|328.49|25
1644761720000|2022-02-13 14:15:20|331.59|328.69|331.71|328.81|331.72|328.82|331.56|328.66|18
1644761730000|2022-02-13 14:15:30|331.81|328.91|331.83|328.93|331.83|328.93|331.79|328.89|11
1644761740000|2022-02-13 14:15:40|331.84|328.94|332.13|329.23|332.13|329.23|331.84|328.94|13
1644761750000|2022-02-13 14:15:50|332.16|329.26|332.84|329.94|332.88|329.98|332.16|329.26|34
1644761760000|2022-02-13 14:16:00|332.82|329.92|332.69|329.79|332.82|329.92|332.54|329.64|27
1644761770000|2022-02-13 14:16:10|332.7|329.8|333.04|330.14|333.08|330.18|332.7|329.8|29
1644761780000|2022-02-13 14:16:20|333.05|330.15|332.9|330|333.05|330.15|332.85|329.95|29
1644761790000|2022-02-13 14:16:30|332.91|330.01|333|330.1|333.01|330.11|332.89|329.99|25
1644761800000|2022-02-13 14:16:40|332.99|330.09|332.97|330.07|333.05|330.15|332.97|330.07|21
1644761810000|2022-02-13 14:16:50|332.98|330.08|332.95|330.05|333.23|330.33|332.95|330.05|28
1644761820000|2022-02-13 14:17:00|332.92|330.02|332.55|329.65|333|330.1|332.55|329.65|24
1644761830000|2022-02-13 14:17:10|332.56|329.66|332.14|329.24|332.56|329.66|332.14|329.24|25
1644761840000|2022-02-13 14:17:20|332.15|329.25|331.99|329.09|332.18|329.28|331.99|329.09|28
1644761850000|2022-02-13 14:17:30|331.98|329.08|332|329.1|332.04|329.14|331.85|328.95|31
1644761860000|2022-02-13 14:17:40|332.01|329.11|332.18|329.28|332.23|329.33|331.96|329.06|29
1644761870000|2022-02-13 14:17:50|332.17|329.27|332.31|329.41|332.33|329.43|332.17|329.27|26
1644761880000|2022-02-13 14:18:00|332.32|329.42|332.59|329.69|332.59|329.69|332.32|329.42|29
1644761890000|2022-02-13 14:18:10|332.58|329.68|332.67|329.77|332.75|329.85|332.58|329.68|26
1644761900000|2022-02-13 14:18:20|332.68|329.78|332.72|329.82|332.75|329.85|332.65|329.75|17
1644761910000|2022-02-13 14:18:30|332.73|329.83|332.71|329.81|332.82|329.92|332.71|329.81|17
1644761920000|2022-02-13 14:18:40|332.63|329.73|332.47|329.57|332.64|329.74|332.44|329.54|25
1644761930000|2022-02-13 14:18:50|332.44|329.54|332.22|329.32|332.47|329.57|332.22|329.32|23
1644761940000|2022-02-13 14:19:00|332.21|329.31|332.06|329.16|332.21|329.31|332.03|329.13|28
1644761950000|2022-02-13 14:19:10|332.03|329.13|331.91|329.01|332.05|329.15|331.89|328.99|27
1644761960000|2022-02-13 14:19:20|331.9|329|332|329.1|332|329.1|331.84|328.94|32
1644761970000|2022-02-13 14:19:30|331.99|329.09|332.04|329.14|332.08|329.18|331.88|328.98|21
1644761980000|2022-02-13 14:19:40|332.03|329.13|331.77|328.87|332.04|329.14|331.73|328.83|26
1644761990000|2022-02-13 14:19:50|331.76|328.86|331.94|329.04|331.94|329.04|331.76|328.86|26
1644762000000|2022-02-13 14:20:00|331.93|329.03|331.7|328.8|331.94|329.04|331.69|328.79|27
1644762010000|2022-02-13 14:20:10|331.71|328.81|331.71|328.81|331.77|328.87|331.7|328.8|25
1644762020000|2022-02-13 14:20:20|331.7|328.8|331.71|328.81|331.74|328.84|331.67|328.77|18
1644762030000|2022-02-13 14:20:30|331.73|328.83|331.72|328.82|331.73|328.83|331.63|328.73|28
1644762040000|2022-02-13 14:20:40|331.6|328.7|331.45|328.55|331.6|328.7|331.28|328.38|23
1644762050000|2022-02-13 14:20:50|331.46|328.56|331.33|328.43|331.52|328.62|331.31|328.41|25
1644762060000|2022-02-13 14:21:00|331.34|328.44|331.54|328.64|331.54|328.64|331.34|328.44|17
1644762070000|2022-02-13 14:21:10|331.51|328.61|331.58|328.68|331.59|328.69|331.5|328.6|20
1644762080000|2022-02-13 14:21:20|331.59|328.69|331.79|328.89|331.79|328.89|331.59|328.69|19
1644762090000|2022-02-13 14:21:30|331.8|328.9|331.89|328.99|331.93|329.03|331.78|328.88|27
1644762100000|2022-02-13 14:21:40|331.9|329|331.73|328.83|331.9|329|331.72|328.82|25
1644762110000|2022-02-13 14:21:50|331.74|328.84|331.78|328.88|331.78|328.88|331.73|328.83|12
1644762120000|2022-02-13 14:22:00|331.77|328.87|331.81|328.91|331.81|328.91|331.73|328.83|14
1644762130000|2022-02-13 14:22:10|331.82|328.92|331.69|328.79|331.84|328.94|331.69|328.79|28
1644762140000|2022-02-13 14:22:20|331.67|328.77|331.74|328.84|331.74|328.84|331.66|328.76|17
1644762150000|2022-02-13 14:22:30|331.73|328.83|331.77|328.87|331.81|328.91|331.69|328.79|23
1644762160000|2022-02-13 14:22:40|331.78|328.88|331.78|328.88|331.82|328.92|331.77|328.87|17
1644762170000|2022-02-13 14:22:50|331.79|328.89|331.91|329.01|331.91|329.01|331.79|328.89|20
1644762180000|2022-02-13 14:23:00|331.94|329.04|331.92|329.02|331.97|329.07|331.91|329.01|19
1644762190000|2022-02-13 14:23:10|331.91|329.01|331.88|328.98|331.93|329.03|331.88|328.98|19
1644762200000|2022-02-13 14:23:20|331.91|329.01|331.83|328.93|331.93|329.03|331.83|328.93|14
1644762210000|2022-02-13 14:23:30|331.84|328.94|331.72|328.82|331.86|328.96|331.7|328.8|20
1644762220000|2022-02-13 14:23:40|331.71|328.81|331.69|328.79|331.74|328.84|331.68|328.78|22
1644762230000|2022-02-13 14:23:50|331.7|328.8|331.71|328.81|331.74|328.84|331.66|328.76|22
1644762240000|2022-02-13 14:24:00|331.69|328.79|331.79|328.89|331.79|328.89|331.66|328.76|24
1644762250000|2022-02-13 14:24:10|331.78|328.88|331.78|328.88|331.81|328.91|331.72|328.82|20
1644762260000|2022-02-13 14:24:20|331.91|329.01|331.92|329.02|331.93|329.03|331.87|328.97|20
1644762270000|2022-02-13 14:24:30|331.91|329.01|331.97|329.07|331.97|329.07|331.91|329.01|7
1644762280000|2022-02-13 14:24:40|331.95|329.05|331.94|329.04|331.96|329.06|331.92|329.02|17
1644762290000|2022-02-13 14:24:50|331.95|329.05|331.98|329.08|331.98|329.08|331.92|329.02|21
1644762300000|2022-02-13 14:25:00|331.99|329.09|332.02|329.12|332.03|329.13|331.98|329.08|15
1644762310000|2022-02-13 14:25:10|332.03|329.13|332.03|329.13|332.03|329.13|332.01|329.11|6
1644762320000|2022-02-13 14:25:20|332.05|329.15|332.2|329.3|332.2|329.3|332.04|329.14|18
1644762330000|2022-02-13 14:25:30|332.19|329.29|332.19|329.29|332.23|329.33|332.18|329.28|16
1644762340000|2022-02-13 14:25:40|332.2|329.3|332.35|329.45|332.37|329.47|332.2|329.3|19
1644762350000|2022-02-13 14:25:50|332.37|329.47|332.13|329.23|332.37|329.47|332.13|329.23|17
1644762360000|2022-02-13 14:26:00|332.14|329.24|332.1|329.2|332.17|329.27|332.08|329.18|20
1644762370000|2022-02-13 14:26:10|332.11|329.21|332.03|329.13|332.13|329.23|332.02|329.12|14
1644762380000|2022-02-13 14:26:20|332.01|329.11|331.89|328.99|332.04|329.14|331.89|328.99|12
1644762390000|2022-02-13 14:26:30|331.88|328.98|331.74|328.84|331.88|328.98|331.74|328.84|19
1644762400000|2022-02-13 14:26:40|331.71|328.81|331.56|328.66|331.74|328.84|331.56|328.66|19
1644762410000|2022-02-13 14:26:50|331.61|328.71|331.52|328.62|331.61|328.71|331.47|328.57|18
1644762420000|2022-02-13 14:27:00|331.51|328.61|331.57|328.67|331.57|328.67|331.5|328.6|16
1644762430000|2022-02-13 14:27:10|331.56|328.66|331.51|328.61|331.57|328.67|331.51|328.61|19
1644762440000|2022-02-13 14:27:20|331.45|328.55|331.48|328.58|331.48|328.58|331.35|328.45|26
1644762450000|2022-02-13 14:27:30|331.47|328.57|331.28|328.38|331.47|328.57|331.24|328.34|23
1644762460000|2022-02-13 14:27:40|331.25|328.35|331.44|328.54|331.44|328.54|331.24|328.34|23
1644762470000|2022-02-13 14:27:50|331.43|328.53|331.43|328.53|331.44|328.54|331.41|328.51|14
1644762480000|2022-02-13 14:28:00|331.44|328.54|331.45|328.55|331.49|328.59|331.43|328.53|17
1644762490000|2022-02-13 14:28:10|331.44|328.54|331.37|328.47|331.45|328.55|331.35|328.45|21
1644762500000|2022-02-13 14:28:20|331.36|328.46|331.45|328.55|331.46|328.56|331.36|328.46|16
1644762510000|2022-02-13 14:28:30|331.46|328.56|331.51|328.61|331.51|328.61|331.45|328.55|13
1644762520000|2022-02-13 14:28:40|331.54|328.64|331.68|328.78|331.7|328.8|331.52|328.62|27
1644762530000|2022-02-13 14:28:50|331.69|328.79|331.68|328.78|331.73|328.83|331.66|328.76|16
1644762540000|2022-02-13 14:29:00|331.72|328.82|331.81|328.91|331.83|328.93|331.69|328.79|16
1644762550000|2022-02-13 14:29:10|331.82|328.92|331.9|329|331.9|329|331.81|328.91|16
1644762560000|2022-02-13 14:29:20|331.91|329.01|331.92|329.02|331.93|329.03|331.9|329|10
1644762570000|2022-02-13 14:29:30|331.91|329.01|331.81|328.91|331.92|329.02|331.8|328.9|15
1644762580000|2022-02-13 14:29:40|331.77|328.87|331.71|328.81|331.77|328.87|331.69|328.79|18
1644762590000|2022-02-13 14:29:50|331.7|328.8|331.9|329|331.91|329.01|331.66|328.76|24
1644762600000|2022-02-13 14:30:00|331.89|328.99|331.85|328.95|331.9|329|331.84|328.94|18
1644762610000|2022-02-13 14:30:10|331.83|328.93|331.82|328.92|331.83|328.93|331.75|328.85|23
1644762620000|2022-02-13 14:30:20|331.84|328.94|331.91|329.01|331.91|329.01|331.7|328.8|21
1644762630000|2022-02-13 14:30:30|331.93|329.03|331.92|329.02|331.96|329.06|331.86|328.96|27
1644762640000|2022-02-13 14:30:40|331.94|329.04|331.94|329.04|331.95|329.05|331.9|329|20
1644762650000|2022-02-13 14:30:50|331.93|329.03|331.6|328.7|331.95|329.05|331.6|328.7|24
1644762660000|2022-02-13 14:31:00|331.61|328.71|331.6|328.7|331.64|328.74|331.58|328.68|24
1644762670000|2022-02-13 14:31:10|331.59|328.69|331.52|328.62|331.64|328.74|331.51|328.61|30
1644762680000|2022-02-13 14:31:20|331.45|328.55|331.28|328.38|331.45|328.55|331.28|328.38|30
1644762690000|2022-02-13 14:31:30|331.27|328.37|331.18|328.28|331.33|328.43|331.16|328.26|26
1644762700000|2022-02-13 14:31:40|331.17|328.27|330.95|328.05|331.22|328.32|330.94|328.04|23
1644762710000|2022-02-13 14:31:50|330.94|328.04|330.94|328.04|331|328.1|330.9|328|25
1644762720000|2022-02-13 14:32:00|330.91|328.01|330.85|327.95|330.91|328.01|330.79|327.89|28
1644762730000|2022-02-13 14:32:10|330.86|327.96|330.64|327.74|330.86|327.96|330.64|327.74|14
1644762740000|2022-02-13 14:32:20|330.65|327.75|330.64|327.74|330.68|327.78|330.63|327.73|16
1644762750000|2022-02-13 14:32:30|330.54|327.64|330.37|327.47|330.54|327.64|330.33|327.43|31
1644762760000|2022-02-13 14:32:40|330.36|327.46|330.32|327.42|330.4|327.5|330.31|327.41|25
1644762770000|2022-02-13 14:32:50|330.31|327.41|330.48|327.58|330.48|327.58|330.3|327.4|18
1644762780000|2022-02-13 14:33:00|330.47|327.57|330.48|327.58|330.53|327.63|330.44|327.54|28
1644762790000|2022-02-13 14:33:10|330.49|327.59|330.53|327.63|330.58|327.68|330.48|327.58|21
1644762800000|2022-02-13 14:33:20|330.54|327.64|330.55|327.65|330.6|327.7|330.51|327.61|23
1644762810000|2022-02-13 14:33:30|330.54|327.64|330.54|327.64|330.57|327.67|330.51|327.61|19
1644762820000|2022-02-13 14:33:40|330.56|327.66|330.52|327.62|330.56|327.66|330.47|327.57|17
1644762830000|2022-02-13 14:33:50|330.44|327.54|330.35|327.45|330.46|327.56|330.35|327.45|22
1644762840000|2022-02-13 14:34:00|330.32|327.42|329.96|327.06|330.32|327.42|329.96|327.06|23
1644762850000|2022-02-13 14:34:10|329.95|327.05|329.68|326.78|329.95|327.05|329.68|326.78|31
1644762860000|2022-02-13 14:34:20|329.65|326.75|329.63|326.73|329.76|326.86|329.63|326.73|22
1644762870000|2022-02-13 14:34:30|329.64|326.74|329.32|326.42|329.68|326.78|329.3|326.4|22
1644762880000|2022-02-13 14:34:40|329.27|326.37|329.44|326.54|329.46|326.56|329.27|326.37|22
1644762890000|2022-02-13 14:34:50|329.45|326.55|329.59|326.69|329.61|326.71|329.44|326.54|21
1644762900000|2022-02-13 14:35:00|329.61|326.71|329.7|326.8|329.7|326.8|329.59|326.69|26
1644762910000|2022-02-13 14:35:10|329.72|326.82|329.74|326.84|329.81|326.91|329.72|326.82|18
1644762920000|2022-02-13 14:35:20|329.71|326.81|329.39|326.49|329.71|326.81|329.36|326.46|22
1644762930000|2022-02-13 14:35:30|329.38|326.48|329.25|326.35|329.39|326.49|329.25|326.35|26
1644762940000|2022-02-13 14:35:40|329.22|326.32|329|326.1|329.23|326.33|329|326.1|30
1644762950000|2022-02-13 14:35:50|329.02|326.12|329.07|326.17|329.08|326.18|329|326.1|22
1644762960000|2022-02-13 14:36:00|329.05|326.15|328.97|326.07|329.05|326.15|328.81|325.91|30
1644762970000|2022-02-13 14:36:10|328.98|326.08|328.73|325.83|328.98|326.08|328.73|325.83|21
1644762980000|2022-02-13 14:36:20|328.72|325.82|328.51|325.61|328.72|325.82|328.46|325.56|27
1644762990000|2022-02-13 14:36:30|328.52|325.62|328.63|325.73|328.69|325.79|328.52|325.62|24
1644763000000|2022-02-13 14:36:40|328.58|325.68|328.61|325.71|328.68|325.78|328.54|325.64|27
1644763010000|2022-02-13 14:36:50|328.64|325.74|328.85|325.95|328.85|325.95|328.64|325.74|28
1644763020000|2022-02-13 14:37:00|328.82|325.92|329|326.1|329.01|326.11|328.82|325.92|24
1644763030000|2022-02-13 14:37:10|329.03|326.13|329.02|326.12|329.08|326.18|328.96|326.06|29
1644763040000|2022-02-13 14:37:20|329.03|326.13|329.07|326.17|329.07|326.17|329.03|326.13|18
1644763050000|2022-02-13 14:37:30|329.06|326.16|329.16|326.26|329.31|326.41|329.06|326.16|27
1644763060000|2022-02-13 14:37:40|329.17|326.27|329.08|326.18|329.17|326.27|329.04|326.14|21
1644763070000|2022-02-13 14:37:50|329.1|326.2|328.97|326.07|329.1|326.2|328.96|326.06|21
1644763080000|2022-02-13 14:38:00|328.98|326.08|329|326.1|329.01|326.11|328.92|326.02|22
1644763090000|2022-02-13 14:38:10|328.98|326.08|329.14|326.24|329.15|326.25|328.98|326.08|19
1644763100000|2022-02-13 14:38:20|329.15|326.25|329.34|326.44|329.34|326.44|329.13|326.23|18
1644763110000|2022-02-13 14:38:30|329.33|326.43|329.27|326.37|329.4|326.5|329.27|326.37|32
1644763120000|2022-02-13 14:38:40|329.28|326.38|329.45|326.55|329.46|326.56|329.28|326.38|24
1644763130000|2022-02-13 14:38:50|329.46|326.56|329.72|326.82|329.72|326.82|329.45|326.55|29
1644763140000|2022-02-13 14:39:00|329.71|326.81|329.68|326.78|329.72|326.82|329.68|326.78|20
1644763150000|2022-02-13 14:39:10|329.7|326.8|329.96|327.06|329.96|327.06|329.68|326.78|23
1644763160000|2022-02-13 14:39:20|329.95|327.05|330.19|327.29|330.19|327.29|329.95|327.05|24
1644763170000|2022-02-13 14:39:30|330.21|327.31|330.37|327.47|330.4|327.5|330.19|327.29|23
1644763180000|2022-02-13 14:39:40|330.4|327.5|330.32|327.42|330.53|327.63|330.32|327.42|23
1644763190000|2022-02-13 14:39:50|330.31|327.41|330.14|327.24|330.31|327.41|330.14|327.24|16
1644763200000|2022-02-13 14:40:00|330.1|327.2|330.11|327.21|330.11|327.21|330|327.1|24
1644763210000|2022-02-13 14:40:10|330.12|327.22|330.08|327.18|330.12|327.22|330.02|327.12|24
1644763220000|2022-02-13 14:40:20|330.1|327.2|330.04|327.14|330.1|327.2|330.04|327.14|13
1644763230000|2022-02-13 14:40:30|330.01|327.11|329.92|327.02|330.01|327.11|329.92|327.02|23
1644763240000|2022-02-13 14:40:40|329.91|327.01|329.84|326.94|329.94|327.04|329.83|326.93|22
1644763250000|2022-02-13 14:40:50|329.83|326.93|330.06|327.16|330.06|327.16|329.83|326.93|20
1644763260000|2022-02-13 14:41:00|330.07|327.17|330.15|327.25|330.18|327.28|330.07|327.17|20
1644763270000|2022-02-13 14:41:10|330.19|327.29|330.32|327.42|330.45|327.55|330.19|327.29|23
1644763280000|2022-02-13 14:41:20|330.33|327.43|330.35|327.45|330.36|327.46|330.3|327.4|17
1644763290000|2022-02-13 14:41:30|330.36|327.46|330.38|327.48|330.44|327.54|330.36|327.46|21
1644763300000|2022-02-13 14:41:40|330.4|327.5|330.4|327.5|330.42|327.52|330.33|327.43|14
1644763310000|2022-02-13 14:41:50|330.39|327.49|330.44|327.54|330.45|327.55|330.38|327.48|18
1644763320000|2022-02-13 14:42:00|330.45|327.55|330.42|327.52|330.49|327.59|330.38|327.48|17
1644763330000|2022-02-13 14:42:10|330.4|327.5|330.4|327.5|330.43|327.53|330.4|327.5|19
1644763340000|2022-02-13 14:42:20|330.41|327.51|330.38|327.48|330.43|327.53|330.37|327.47|15
1644763350000|2022-02-13 14:42:30|330.37|327.47|330.38|327.48|330.39|327.49|330.36|327.46|9
1644763360000|2022-02-13 14:42:40|330.39|327.49|330.35|327.45|330.39|327.49|330.34|327.44|8
1644763370000|2022-02-13 14:42:50|330.36|327.46|330.32|327.42|330.36|327.46|330.31|327.41|16
1644763380000|2022-02-13 14:43:00|330.33|327.43|330.21|327.31|330.33|327.43|330.21|327.31|16
1644763390000|2022-02-13 14:43:10|330.22|327.32|330.2|327.3|330.22|327.32|330.15|327.25|18
1644763400000|2022-02-13 14:43:20|330.19|327.29|330.19|327.29|330.22|327.32|330.16|327.26|14
1644763410000|2022-02-13 14:43:30|330.2|327.3|330.19|327.29|330.21|327.31|330.18|327.28|14
1644763420000|2022-02-13 14:43:40|330.21|327.31|330.18|327.28|330.21|327.31|330.17|327.27|12
1644763430000|2022-02-13 14:43:50|330.16|327.26|330.12|327.22|330.18|327.28|330.09|327.19|21
1644763440000|2022-02-13 14:44:00|330.08|327.18|330.07|327.17|330.1|327.2|330.02|327.12|24
1644763450000|2022-02-13 14:44:10|330.09|327.19|330.05|327.15|330.17|327.27|330.05|327.15|24
1644763460000|2022-02-13 14:44:20|330.06|327.16|330.03|327.13|330.1|327.2|330.03|327.13|20
1644763470000|2022-02-13 14:44:30|330.02|327.12|330.11|327.21|330.15|327.25|330|327.1|22
1644763480000|2022-02-13 14:44:40|330.12|327.22|330.17|327.27|330.17|327.27|330.12|327.22|9
1644763490000|2022-02-13 14:44:50|330.21|327.31|330.3|327.4|330.32|327.42|330.19|327.29|23
1644763500000|2022-02-13 14:45:00|330.27|327.37|330.36|327.46|330.36|327.46|330.26|327.36|18
1644763510000|2022-02-13 14:45:10|330.34|327.44|330.34|327.44|330.37|327.47|330.32|327.42|22
1644763520000|2022-02-13 14:45:20|330.35|327.45|330.28|327.38|330.36|327.46|330.26|327.36|25
1644763530000|2022-02-13 14:45:30|330.27|327.37|330.21|327.31|330.27|327.37|330.16|327.26|20
1644763540000|2022-02-13 14:45:40|330.18|327.28|330.2|327.3|330.22|327.32|330.17|327.27|19
1644763550000|2022-02-13 14:45:50|330.19|327.29|330.08|327.18|330.21|327.31|330.03|327.13|21
1644763560000|2022-02-13 14:46:00|330.07|327.17|329.95|327.05|330.08|327.18|329.95|327.05|18
1644763570000|2022-02-13 14:46:10|329.96|327.06|329.9|327|329.98|327.08|329.89|326.99|22
1644763580000|2022-02-13 14:46:20|329.89|326.99|329.89|326.99|329.9|327|329.82|326.92|23
1644763590000|2022-02-13 14:46:30|329.91|327.01|330.13|327.23|330.13|327.23|329.91|327.01|24
1644763600000|2022-02-13 14:46:40|330.14|327.24|330.01|327.11|330.14|327.24|330.01|327.11|23
1644763610000|2022-02-13 14:46:50|330.02|327.12|330.12|327.22|330.13|327.23|330.02|327.12|18
1644763620000|2022-02-13 14:47:00|330.16|327.26|330.23|327.33|330.23|327.33|330.11|327.21|21
1644763630000|2022-02-13 14:47:10|330.25|327.35|330.37|327.47|330.37|327.47|330.23|327.33|25
1644763640000|2022-02-13 14:47:20|330.38|327.48|330.29|327.39|330.39|327.49|330.28|327.38|14
1644763650000|2022-02-13 14:47:30|330.3|327.4|330.24|327.34|330.3|327.4|330.22|327.32|19
1644763660000|2022-02-13 14:47:40|330.19|327.29|330.12|327.22|330.22|327.32|330.11|327.21|21
1644763670000|2022-02-13 14:47:50|330.13|327.23|330.13|327.23|330.16|327.26|330.11|327.21|13
1644763680000|2022-02-13 14:48:00|330.11|327.21|330.21|327.31|330.22|327.32|330.11|327.21|23
1644763690000|2022-02-13 14:48:10|330.2|327.3|330.2|327.3|330.22|327.32|330.19|327.29|14
1644763700000|2022-02-13 14:48:20|330.18|327.28|330.12|327.22|330.19|327.29|330.12|327.22|16
1644763710000|2022-02-13 14:48:30|330.13|327.23|330.08|327.18|330.18|327.28|330.08|327.18|18
1644763720000|2022-02-13 14:48:40|330.07|327.17|329.97|327.07|330.12|327.22|329.97|327.07|24
1644763730000|2022-02-13 14:48:50|329.98|327.08|329.96|327.06|329.99|327.09|329.9|327|20
1644763740000|2022-02-13 14:49:00|329.97|327.07|329.93|327.03|329.97|327.07|329.91|327.01|19
1644763750000|2022-02-13 14:49:10|329.94|327.04|329.94|327.04|329.96|327.06|329.91|327.01|15
1644763760000|2022-02-13 14:49:20|329.93|327.03|329.93|327.03|329.96|327.06|329.91|327.01|23
1644763770000|2022-02-13 14:49:30|329.91|327.01|329.86|326.96|329.91|327.01|329.82|326.92|24
1644763780000|2022-02-13 14:49:40|329.87|326.97|330.03|327.13|330.03|327.13|329.87|326.97|24
1644763790000|2022-02-13 14:49:50|330.02|327.12|329.97|327.07|330.02|327.12|329.94|327.04|22
1644763800000|2022-02-13 14:50:00|329.95|327.05|329.99|327.09|329.99|327.09|329.93|327.03|13
1644763810000|2022-02-13 14:50:10|329.97|327.07|329.96|327.06|329.97|327.07|329.93|327.03|11
1644763820000|2022-02-13 14:50:20|329.98|327.08|329.98|327.08|329.98|327.08|329.93|327.03|13
1644763830000|2022-02-13 14:50:30|329.96|327.06|329.92|327.02|329.98|327.08|329.91|327.01|11
1644763840000|2022-02-13 14:50:40|329.94|327.04|329.77|326.87|329.94|327.04|329.77|326.87|26
1644763850000|2022-02-13 14:50:50|329.78|326.88|329.76|326.86|329.8|326.9|329.74|326.84|18
1644763860000|2022-02-13 14:51:00|329.77|326.87|329.64|326.74|329.77|326.87|329.58|326.68|26
1644763870000|2022-02-13 14:51:10|329.65|326.75|329.76|326.86|329.76|326.86|329.64|326.74|20
1644763880000|2022-02-13 14:51:20|329.73|326.83|329.72|326.82|329.77|326.87|329.69|326.79|23
1644763890000|2022-02-13 14:51:30|329.71|326.81|329.68|326.78|329.73|326.83|329.67|326.77|19
1644763900000|2022-02-13 14:51:40|329.66|326.76|329.75|326.85|329.75|326.85|329.66|326.76|17
1644763910000|2022-02-13 14:51:50|329.77|326.87|329.73|326.83|329.77|326.87|329.69|326.79|18
1644763920000|2022-02-13 14:52:00|329.74|326.84|329.8|326.9|329.84|326.94|329.74|326.84|17
1644763930000|2022-02-13 14:52:10|329.81|326.91|329.81|326.91|329.84|326.94|329.8|326.9|14
1644763940000|2022-02-13 14:52:20|329.82|326.92|329.76|326.86|329.82|326.92|329.75|326.85|19
1644763950000|2022-02-13 14:52:30|329.75|326.85|329.76|326.86|329.78|326.88|329.75|326.85|11
1644763960000|2022-02-13 14:52:40|329.75|326.85|329.66|326.76|329.76|326.86|329.66|326.76|16
1644763970000|2022-02-13 14:52:50|329.68|326.78|329.78|326.88|329.84|326.94|329.68|326.78|21
1644763980000|2022-02-13 14:53:00|329.77|326.87|329.99|327.09|329.99|327.09|329.77|326.87|22
1644763990000|2022-02-13 14:53:10|329.98|327.08|329.99|327.09|330|327.1|329.95|327.05|17
1644764000000|2022-02-13 14:53:20|329.98|327.08|329.97|327.07|329.98|327.08|329.94|327.04|16
1644764010000|2022-02-13 14:53:30|329.95|327.05|329.95|327.05|329.99|327.09|329.95|327.05|9
1644764020000|2022-02-13 14:53:40|329.96|327.06|329.91|327.01|329.97|327.07|329.91|327.01|19
1644764030000|2022-02-13 14:53:50|329.92|327.02|329.94|327.04|329.94|327.04|329.91|327.01|16
1644764040000|2022-02-13 14:54:00|329.89|326.99|329.89|326.99|329.94|327.04|329.88|326.98|16
1644764050000|2022-02-13 14:54:10|329.91|327.01|329.9|327|329.93|327.03|329.88|326.98|11
1644764060000|2022-02-13 14:54:20|329.91|327.01|329.92|327.02|329.94|327.04|329.89|326.99|17
1644764070000|2022-02-13 14:54:30|329.93|327.03|330.08|327.18|330.08|327.18|329.93|327.03|15
1644764080000|2022-02-13 14:54:40|330.07|327.17|329.95|327.05|330.07|327.17|329.92|327.02|18
1644764090000|2022-02-13 14:54:50|329.97|327.07|329.96|327.06|329.99|327.09|329.95|327.05|16
1644764100000|2022-02-13 14:55:00|329.97|327.07|330.16|327.26|330.18|327.28|329.97|327.07|20
1644764110000|2022-02-13 14:55:10|330.15|327.25|330.17|327.27|330.19|327.29|330.14|327.24|18
1644764120000|2022-02-13 14:55:20|330.18|327.28|330.25|327.35|330.25|327.35|330.15|327.25|23
1644764130000|2022-02-13 14:55:30|330.24|327.34|330.36|327.46|330.36|327.46|330.2|327.3|26
1644764140000|2022-02-13 14:55:40|330.35|327.45|330.49|327.59|330.49|327.59|330.32|327.42|22
1644764150000|2022-02-13 14:55:50|330.51|327.61|330.85|327.95|330.85|327.95|330.48|327.58|21
1644764160000|2022-02-13 14:56:00|330.86|327.96|331.2|328.3|331.25|328.35|330.86|327.96|32
1644764170000|2022-02-13 14:56:10|331.19|328.29|331.44|328.54|331.44|328.54|331.17|328.27|27
1644764180000|2022-02-13 14:56:20|331.45|328.55|331.77|328.87|331.79|328.89|331.45|328.55|28
1644764190000|2022-02-13 14:56:30|331.79|328.89|331.49|328.59|331.79|328.89|331.49|328.59|23
1644764200000|2022-02-13 14:56:40|331.5|328.6|331.42|328.52|331.5|328.6|331.29|328.39|31
1644764210000|2022-02-13 14:56:50|331.41|328.51|331.36|328.46|331.43|328.53|331.32|328.42|21
1644764220000|2022-02-13 14:57:00|331.39|328.49|331.59|328.69|331.64|328.74|331.39|328.49|30
1644764230000|2022-02-13 14:57:10|331.58|328.68|331.75|328.85|331.78|328.88|331.58|328.68|22
1644764240000|2022-02-13 14:57:20|331.76|328.86|331.8|328.9|331.97|329.07|331.72|328.82|25
1644764250000|2022-02-13 14:57:30|331.83|328.93|332.13|329.23|332.25|329.35|331.8|328.9|24
1644764260000|2022-02-13 14:57:40|332.14|329.24|332.23|329.33|332.24|329.34|332.08|329.18|25
1644764270000|2022-02-13 14:57:50|332.22|329.32|332.26|329.36|332.27|329.37|332.15|329.25|24
1644764280000|2022-02-13 14:58:00|332.27|329.37|332.22|329.32|332.31|329.41|332.16|329.26|21
1644764290000|2022-02-13 14:58:10|332.21|329.31|332.11|329.21|332.21|329.31|332.05|329.15|30
1644764300000|2022-02-13 14:58:20|332.13|329.23|332.13|329.23|332.17|329.27|332.09|329.19|26
1644764310000|2022-02-13 14:58:30|332.15|329.25|332.14|329.24|332.16|329.26|332.12|329.22|21
1644764320000|2022-02-13 14:58:40|332.13|329.23|332.25|329.35|332.28|329.38|332.1|329.2|23
1644764330000|2022-02-13 14:58:50|332.26|329.36|332.3|329.4|332.3|329.4|332.22|329.32|21
1644764340000|2022-02-13 14:59:00|332.29|329.39|332.25|329.35|332.31|329.41|332.25|329.35|19
1644764350000|2022-02-13 14:59:10|332.28|329.38|332.26|329.36|332.36|329.46|332.23|329.33|21
1644764360000|2022-02-13 14:59:20|332.23|329.33|332.27|329.37|332.27|329.37|332.16|329.26|17
1644764370000|2022-02-13 14:59:30|332.26|329.36|332.17|329.27|332.26|329.36|332.17|329.27|21
1644764380000|2022-02-13 14:59:40|332.19|329.29|332.13|329.23|332.21|329.31|332.13|329.23|20
1644764390000|2022-02-13 14:59:50|332.14|329.24|332.15|329.25|332.18|329.28|332.12|329.22|21
1644764400000|2022-02-13 15:00:00|332.16|329.26|332.16|329.26|332.18|329.28|332.12|329.22|26
1644764410000|2022-02-13 15:00:10|332.15|329.25|332.08|329.18|332.17|329.27|332.08|329.18|20
1644764420000|2022-02-13 15:00:20|332.07|329.17|332|329.1|332.09|329.19|331.95|329.05|24
1644764430000|2022-02-13 15:00:30|331.99|329.09|331.97|329.07|332.06|329.16|331.97|329.07|28
1644764440000|2022-02-13 15:00:40|331.98|329.08|331.98|329.08|332.02|329.12|331.95|329.05|12
1644764450000|2022-02-13 15:00:50|332.01|329.11|332.02|329.12|332.08|329.18|331.99|329.09|20
1644764460000|2022-02-13 15:01:00|332.01|329.11|332.06|329.16|332.06|329.16|332|329.1|16
1644764470000|2022-02-13 15:01:10|332.07|329.17|332.1|329.2|332.14|329.24|332.07|329.17|15
1644764480000|2022-02-13 15:01:20|332.12|329.22|332.11|329.21|332.12|329.22|332.09|329.19|9
1644764490000|2022-02-13 15:01:30|332.1|329.2|332.14|329.24|332.14|329.24|332.08|329.18|18
1644764500000|2022-02-13 15:01:40|332.13|329.23|332.13|329.23|332.13|329.23|332.11|329.21|9
1644764510000|2022-02-13 15:01:50|332.12|329.22|332.27|329.37|332.27|329.37|332.12|329.22|23
1644764520000|2022-02-13 15:02:00|332.28|329.38|332.26|329.36|332.3|329.4|332.22|329.32|22
1644764530000|2022-02-13 15:02:10|332.27|329.37|332.41|329.51|332.41|329.51|332.26|329.36|17
1644764540000|2022-02-13 15:02:20|332.46|329.56|332.79|329.89|332.79|329.89|332.43|329.53|26
1644764550000|2022-02-13 15:02:30|332.8|329.9|332.83|329.93|332.83|329.93|332.77|329.87|19
1644764560000|2022-02-13 15:02:40|332.84|329.94|332.93|330.03|332.93|330.03|332.75|329.85|22
1644764570000|2022-02-13 15:02:50|332.94|330.04|333.14|330.24|333.14|330.24|332.94|330.04|21
1644764580000|2022-02-13 15:03:00|333.15|330.25|333.04|330.14|333.15|330.25|332.95|330.05|28
1644764590000|2022-02-13 15:03:10|333.03|330.13|333.27|330.37|333.27|330.37|333.03|330.13|22
1644764600000|2022-02-13 15:03:20|333.28|330.38|333.48|330.58|333.53|330.63|333.28|330.38|29
1644764610000|2022-02-13 15:03:30|333.49|330.59|333.52|330.62|333.53|330.63|333.49|330.59|20
1644764620000|2022-02-13 15:03:40|333.49|330.59|333.34|330.44|333.49|330.59|333.34|330.44|23
1644764630000|2022-02-13 15:03:50|333.35|330.45|333.36|330.46|333.38|330.48|333.32|330.42|22
1644764640000|2022-02-13 15:04:00|333.34|330.44|333.17|330.27|333.34|330.44|333.16|330.26|25
1644764650000|2022-02-13 15:04:10|333.22|330.32|333.21|330.31|333.25|330.35|333.16|330.26|22
1644764660000|2022-02-13 15:04:20|333.22|330.32|333.32|330.42|333.33|330.43|333.2|330.3|21
1644764670000|2022-02-13 15:04:30|333.29|330.39|333.46|330.56|333.49|330.59|333.29|330.39|19
1644764680000|2022-02-13 15:04:40|333.43|330.53|333.49|330.59|333.52|330.62|333.42|330.52|22
1644764690000|2022-02-13 15:04:50|333.48|330.58|333.56|330.66|333.56|330.66|333.38|330.48|20
1644764700000|2022-02-13 15:05:00|333.57|330.67|333.47|330.57|333.57|330.67|333.43|330.53|27
1644764710000|2022-02-13 15:05:10|333.48|330.58|333.5|330.6|333.55|330.65|333.47|330.57|24
1644764720000|2022-02-13 15:05:20|333.45|330.55|333.49|330.59|333.53|330.63|333.44|330.54|30
1644764730000|2022-02-13 15:05:30|333.48|330.58|333.32|330.42|333.49|330.59|333.32|330.42|19
1644764740000|2022-02-13 15:05:40|333.31|330.41|333.34|330.44|333.35|330.45|333.3|330.4|16
1644764750000|2022-02-13 15:05:50|333.35|330.45|333.59|330.69|333.59|330.69|333.35|330.45|19
1644764760000|2022-02-13 15:06:00|333.58|330.68|333.71|330.81|333.72|330.82|333.58|330.68|23
1644764770000|2022-02-13 15:06:10|333.72|330.82|333.69|330.79|333.75|330.85|333.69|330.79|21
1644764780000|2022-02-13 15:06:20|333.7|330.8|333.72|330.82|333.74|330.84|333.69|330.79|19
1644764790000|2022-02-13 15:06:30|333.71|330.81|333.73|330.83|333.75|330.85|333.71|330.81|11
1644764800000|2022-02-13 15:06:40|333.69|330.79|334.63|331.73|334.65|331.75|333.69|330.79|26
1644764810000|2022-02-13 15:06:50|334.65|331.75|334.67|331.77|334.7|331.8|334.52|331.62|30
1644764820000|2022-02-13 15:07:00|334.68|331.78|334.79|331.89|334.79|331.89|334.65|331.75|19
1644764830000|2022-02-13 15:07:10|334.8|331.9|334.96|332.06|334.98|332.08|334.8|331.9|17
1644764840000|2022-02-13 15:07:20|335|332.1|334.87|331.97|335|332.1|334.86|331.96|18
1644764850000|2022-02-13 15:07:30|334.88|331.98|334.81|331.91|334.91|332.01|334.77|331.87|22
1644764860000|2022-02-13 15:07:40|334.78|331.88|334.83|331.93|334.84|331.94|334.77|331.87|14
1644764870000|2022-02-13 15:07:50|334.79|331.89|334.8|331.9|334.83|331.93|334.77|331.87|15
1644764880000|2022-02-13 15:08:00|334.83|331.93|334.82|331.92|334.85|331.95|334.8|331.9|22
1644764890000|2022-02-13 15:08:10|334.83|331.93|334.85|331.95|334.85|331.95|334.75|331.85|17
1644764900000|2022-02-13 15:08:20|334.86|331.96|334.87|331.97|334.88|331.98|334.86|331.96|17
1644764910000|2022-02-13 15:08:30|334.88|331.98|334.74|331.84|334.88|331.98|334.74|331.84|14
1644764920000|2022-02-13 15:08:40|334.76|331.86|334.77|331.87|334.78|331.88|334.75|331.85|10
1644764930000|2022-02-13 15:08:50|334.79|331.89|334.78|331.88|334.85|331.95|334.77|331.87|18
1644764940000|2022-02-13 15:09:00|334.81|331.91|334.78|331.88|334.81|331.91|334.75|331.85|20
1644764950000|2022-02-13 15:09:10|334.81|331.91|334.83|331.93|334.84|331.94|334.76|331.86|23
1644764960000|2022-02-13 15:09:20|334.82|331.92|334.76|331.86|334.84|331.94|334.76|331.86|13
1644764970000|2022-02-13 15:09:30|334.75|331.85|334.75|331.85|334.76|331.86|334.74|331.84|6
1644764980000|2022-02-13 15:09:40|334.74|331.84|334.47|331.57|334.74|331.84|334.46|331.56|20
1644764990000|2022-02-13 15:09:50|334.48|331.58|334.57|331.67|334.61|331.71|334.45|331.55|21
1644765000000|2022-02-13 15:10:00|334.6|331.7|334.67|331.77|334.71|331.81|334.58|331.68|25
1644765010000|2022-02-13 15:10:10|334.7|331.8|334.94|332.04|334.94|332.04|334.69|331.79|27
1644765020000|2022-02-13 15:10:20|334.93|332.03|334.89|331.99|334.93|332.03|334.86|331.96|16
1644765030000|2022-02-13 15:10:30|334.88|331.98|334.99|332.09|335.04|332.14|334.84|331.94|22
1644765040000|2022-02-13 15:10:40|334.95|332.05|335.06|332.16|335.06|332.16|334.94|332.04|15
1644765050000|2022-02-13 15:10:50|335.08|332.18|335.41|332.51|335.56|332.66|335.07|332.17|22
1644765060000|2022-02-13 15:11:00|335.4|332.5|335.49|332.59|335.5|332.6|335.37|332.47|21
1644765070000|2022-02-13 15:11:10|335.48|332.58|335.46|332.56|335.49|332.59|335.44|332.54|23
1644765080000|2022-02-13 15:11:20|335.45|332.55|335.3|332.4|335.46|332.56|335.3|332.4|19
1644765090000|2022-02-13 15:11:30|335.29|332.39|335.28|332.38|335.29|332.39|335.2|332.3|17
1644765100000|2022-02-13 15:11:40|335.29|332.39|335.38|332.48|335.43|332.53|335.25|332.35|23
1644765110000|2022-02-13 15:11:50|335.44|332.54|335.64|332.74|335.64|332.74|335.37|332.47|20
1644765120000|2022-02-13 15:12:00|335.63|332.73|335.58|332.68|335.66|332.76|335.52|332.62|17
1644765130000|2022-02-13 15:12:10|335.59|332.69|335.65|332.75|335.65|332.75|335.59|332.69|9
1644765140000|2022-02-13 15:12:20|335.64|332.74|335.68|332.78|335.69|332.79|335.64|332.74|16
1644765150000|2022-02-13 15:12:30|335.67|332.77|335.45|332.55|335.71|332.81|335.42|332.52|28
1644765160000|2022-02-13 15:12:40|335.46|332.56|335.46|332.56|335.48|332.58|335.44|332.54|15
1644765170000|2022-02-13 15:12:50|335.48|332.58|335.56|332.66|335.58|332.68|335.47|332.57|11
1644765180000|2022-02-13 15:13:00|335.55|332.65|335.61|332.71|335.61|332.71|335.55|332.65|20
1644765190000|2022-02-13 15:13:10|335.62|332.72|336.73|333.83|336.73|333.83|335.62|332.72|34
1644765200000|2022-02-13 15:13:20|336.72|333.82|337.61|334.71|337.97|335.07|336.72|333.82|34
1644765210000|2022-02-13 15:13:30|337.29|334.39|337.14|334.24|337.37|334.47|337.11|334.21|34
1644765220000|2022-02-13 15:13:40|337.1|334.2|336.96|334.06|337.12|334.22|336.94|334.04|27
1644765230000|2022-02-13 15:13:50|336.95|334.05|336.71|333.81|337.01|334.11|336.71|333.81|24
1644765240000|2022-02-13 15:14:00|336.61|333.71|336.45|333.55|336.61|333.71|336.41|333.51|27
1644765250000|2022-02-13 15:14:10|336.43|333.53|336.75|333.85|336.77|333.87|336.43|333.53|25
1644765260000|2022-02-13 15:14:20|336.74|333.84|337.37|334.47|337.55|334.65|336.73|333.83|31
1644765270000|2022-02-13 15:14:30|337.35|334.45|337.95|335.05|337.98|335.08|337.32|334.42|32
1644765280000|2022-02-13 15:14:40|337.97|335.07|338.05|335.15|338.05|335.15|337.85|334.95|32
1644765290000|2022-02-13 15:14:50|338.06|335.16|337.94|335.04|338.27|335.37|337.94|335.04|29
1644765300000|2022-02-13 15:15:00|337.87|334.97|337.83|334.93|337.91|335.01|337.82|334.92|24
1644765310000|2022-02-13 15:15:10|337.84|334.94|337.64|334.74|337.96|335.06|337.63|334.73|24
1644765320000|2022-02-13 15:15:20|337.63|334.73|337.98|335.08|338.04|335.14|337.63|334.73|29
1644765330000|2022-02-13 15:15:30|337.96|335.06|338.15|335.25|338.17|335.27|337.96|335.06|32
1644765340000|2022-02-13 15:15:40|338.18|335.28|338.14|335.24|338.2|335.3|338.06|335.16|27
1644765350000|2022-02-13 15:15:50|338.17|335.27|338.36|335.46|338.38|335.48|338|335.1|33
1644765360000|2022-02-13 15:16:00|338.38|335.48|338.73|335.83|338.76|335.86|338.33|335.43|32
1644765370000|2022-02-13 15:16:10|338.74|335.84|339.04|336.14|339.04|336.14|338.74|335.84|17
1644765380000|2022-02-13 15:16:20|339.05|336.15|339.03|336.13|339.05|336.15|338.99|336.09|27
1644765390000|2022-02-13 15:16:30|339.04|336.14|339.15|336.25|339.18|336.28|339.02|336.12|25
1644765400000|2022-02-13 15:16:40|339.13|336.23|339.35|336.45|339.38|336.48|339.13|336.23|22
1644765410000|2022-02-13 15:16:50|339.37|336.47|339.43|336.53|339.52|336.62|339.34|336.44|25
1644765420000|2022-02-13 15:17:00|339.35|336.45|339.2|336.3|339.35|336.45|339.07|336.17|31
1644765430000|2022-02-13 15:17:10|339.19|336.29|339.05|336.15|339.25|336.35|339.05|336.15|17
1644765440000|2022-02-13 15:17:20|339.02|336.12|338.93|336.03|339.03|336.13|338.85|335.95|30
1644765450000|2022-02-13 15:17:30|338.9|336|338.77|335.87|338.9|336|338.74|335.84|25
1644765460000|2022-02-13 15:17:40|338.75|335.85|338.33|335.43|338.75|335.85|338.3|335.4|31
1644765470000|2022-02-13 15:17:50|338.35|335.45|338.17|335.27|338.35|335.45|338.16|335.26|19
1644765480000|2022-02-13 15:18:00|338.16|335.26|338.25|335.35|338.25|335.35|338.13|335.23|22
1644765490000|2022-02-13 15:18:10|338.22|335.32|338.6|335.7|338.62|335.72|338.2|335.3|24
1644765500000|2022-02-13 15:18:20|338.59|335.69|338.93|336.03|339.01|336.11|338.58|335.68|25
1644765510000|2022-02-13 15:18:30|338.95|336.05|338.81|335.91|339.02|336.12|338.55|335.65|28
1644765520000|2022-02-13 15:18:40|338.78|335.88|339|336.1|339.23|336.33|338.76|335.86|29
1644765530000|2022-02-13 15:18:50|338.94|336.04|338.47|335.57|338.96|336.06|338.47|335.57|31
1644765540000|2022-02-13 15:19:00|338.46|335.56|338.32|335.42|338.46|335.56|338.27|335.37|29
1644765550000|2022-02-13 15:19:10|338.31|335.41|338.76|335.86|338.76|335.86|338.31|335.41|31
1644765560000|2022-02-13 15:19:20|338.84|335.94|339.61|336.71|339.61|336.71|338.84|335.94|33
1644765570000|2022-02-13 15:19:30|339.6|336.7|339.35|336.45|339.76|336.86|339.34|336.44|28
1644765580000|2022-02-13 15:19:40|339.36|336.46|339.21|336.31|339.44|336.54|339.17|336.27|29
1644765590000|2022-02-13 15:19:50|339.25|336.35|339.42|336.52|339.46|336.56|339.22|336.32|32
1644765600000|2022-02-13 15:20:00|339.46|336.56|339.2|336.3|339.46|336.56|339.17|336.27|26
1644765610000|2022-02-13 15:20:10|339.19|336.29|339.22|336.32|339.25|336.35|339.17|336.27|19
1644765620000|2022-02-13 15:20:20|339.21|336.31|338.97|336.07|339.21|336.31|338.96|336.06|22
1644765630000|2022-02-13 15:20:30|338.96|336.06|338.47|335.57|338.96|336.06|338.47|335.57|25
1644765640000|2022-02-13 15:20:40|338.5|335.6|338.97|336.07|339|336.1|338.5|335.6|28
1644765650000|2022-02-13 15:20:50|339.03|336.13|339.09|336.19|339.17|336.27|338.98|336.08|17
1644765660000|2022-02-13 15:21:00|339.02|336.12|339.18|336.28|339.23|336.33|338.95|336.05|26
1644765670000|2022-02-13 15:21:10|339.19|336.29|339.28|336.38|339.28|336.38|339.15|336.25|17
1644765680000|2022-02-13 15:21:20|339.36|336.46|339.38|336.48|339.45|336.55|339.32|336.42|23
1644765690000|2022-02-13 15:21:30|339.36|336.46|339.57|336.67|339.58|336.68|339.34|336.44|27
1644765700000|2022-02-13 15:21:40|339.59|336.69|339.46|336.56|339.62|336.72|339.46|336.56|21
1644765710000|2022-02-13 15:21:50|339.41|336.51|339.38|336.48|339.45|336.55|339.38|336.48|22
1644765720000|2022-02-13 15:22:00|339.41|336.51|339.41|336.51|339.41|336.51|339.29|336.39|19
1644765730000|2022-02-13 15:22:10|339.42|336.52|339.51|336.61|339.51|336.61|339.4|336.5|19
1644765740000|2022-02-13 15:22:20|339.5|336.6|339.47|336.57|339.5|336.6|339.36|336.46|19
1644765750000|2022-02-13 15:22:30|339.46|336.56|339.31|336.41|339.51|336.61|339.31|336.41|22
1644765760000|2022-02-13 15:22:40|339.33|336.43|339.54|336.64|339.59|336.69|339.14|336.24|27
1644765770000|2022-02-13 15:22:50|339.53|336.63|339.54|336.64|339.55|336.65|339.48|336.58|17
1644765780000|2022-02-13 15:23:00|339.53|336.63|339.68|336.78|339.69|336.79|339.52|336.62|21
1644765790000|2022-02-13 15:23:10|339.69|336.79|340.13|337.23|340.13|337.23|339.68|336.78|26
1644765800000|2022-02-13 15:23:20|340.14|337.24|340.22|337.32|340.28|337.38|340.14|337.24|27
1644765810000|2022-02-13 15:23:30|340.23|337.33|340.13|337.23|340.25|337.35|340.04|337.14|19
1644765820000|2022-02-13 15:23:40|340.14|337.24|340.24|337.34|340.29|337.39|340.13|337.23|31
1644765830000|2022-02-13 15:23:50|340.27|337.37|340.6|337.7|340.64|337.74|340.22|337.32|24
1644765840000|2022-02-13 15:24:00|340.62|337.72|340.79|337.89|340.79|337.89|340.6|337.7|23
1644765850000|2022-02-13 15:24:10|340.8|337.9|340.81|337.91|340.82|337.92|340.8|337.9|9
1644765860000|2022-02-13 15:24:20|340.8|337.9|341|338.1|341.04|338.14|340.8|337.9|19
1644765870000|2022-02-13 15:24:30|341.01|338.11|340.96|338.06|341.01|338.11|340.85|337.95|23
1644765880000|2022-02-13 15:24:40|340.97|338.07|340.94|338.04|340.98|338.08|340.93|338.03|18
1644765890000|2022-02-13 15:24:50|340.95|338.05|340.52|337.62|340.95|338.05|340.52|337.62|19
1644765900000|2022-02-13 15:25:00|340.51|337.61|340.45|337.55|340.51|337.61|339.94|337.04|29
1644765910000|2022-02-13 15:25:10|340.58|337.68|340.96|338.06|341.07|338.17|340.54|337.64|33
1644765920000|2022-02-13 15:25:20|340.97|338.07|340.67|337.77|341|338.1|340.67|337.77|23
1644765930000|2022-02-13 15:25:30|340.69|337.79|340.85|337.95|340.85|337.95|340.65|337.75|20
1644765940000|2022-02-13 15:25:40|340.86|337.96|340.72|337.82|340.86|337.96|340.71|337.81|10
1644765950000|2022-02-13 15:25:50|340.73|337.83|340.52|337.62|340.74|337.84|340.51|337.61|22
1644765960000|2022-02-13 15:26:00|340.49|337.59|340.45|337.55|340.49|337.59|340.43|337.53|14
1644765970000|2022-02-13 15:26:10|340.44|337.54|340.11|337.21|340.44|337.54|340.09|337.19|25
1644765980000|2022-02-13 15:26:20|340.09|337.19|339.89|336.99|340.1|337.2|339.89|336.99|23
1644765990000|2022-02-13 15:26:30|339.87|336.97|339.68|336.78|339.92|337.02|339.68|336.78|16
1644766000000|2022-02-13 15:26:40|339.67|336.77|339.95|337.05|339.95|337.05|339.67|336.77|25
1644766010000|2022-02-13 15:26:50|339.89|336.99|339.89|336.99|339.96|337.06|339.86|336.96|27
1644766020000|2022-02-13 15:27:00|339.9|337|339.79|336.89|339.9|337|339.79|336.89|13
1644766030000|2022-02-13 15:27:10|339.78|336.88|339.69|336.79|339.78|336.88|339.69|336.79|14
1644766040000|2022-02-13 15:27:20|339.7|336.8|339.76|336.86|339.83|336.93|339.52|336.62|28
1644766050000|2022-02-13 15:27:30|339.75|336.85|339.76|336.86|339.81|336.91|339.75|336.85|21
1644766060000|2022-02-13 15:27:40|339.77|336.87|340.2|337.3|340.21|337.31|339.77|336.87|27
1644766070000|2022-02-13 15:27:50|340.18|337.28|340.17|337.27|340.18|337.28|340.04|337.14|28
1644766080000|2022-02-13 15:28:00|340.15|337.25|339.96|337.06|340.19|337.29|339.96|337.06|21
1644766090000|2022-02-13 15:28:10|339.95|337.05|339.85|336.95|339.97|337.07|339.81|336.91|28
1644766100000|2022-02-13 15:28:20|339.86|336.96|340.07|337.17|340.08|337.18|339.85|336.95|19
1644766110000|2022-02-13 15:28:30|340.09|337.19|340.08|337.18|340.09|337.19|340.04|337.14|27
1644766120000|2022-02-13 15:28:40|340.06|337.16|340.09|337.19|340.15|337.25|340.05|337.15|17
1644766130000|2022-02-13 15:28:50|340.11|337.21|340.21|337.31|340.37|337.47|340.11|337.21|24
1644766140000|2022-02-13 15:29:00|340.16|337.26|340|337.1|340.17|337.27|339.98|337.08|18
1644766150000|2022-02-13 15:29:10|339.99|337.09|340.06|337.16|340.06|337.16|339.94|337.04|12
1644766160000|2022-02-13 15:29:20|340.11|337.21|340.1|337.2|340.18|337.28|340.05|337.15|24
1644766170000|2022-02-13 15:29:30|340.12|337.22|340.13|337.23|340.16|337.26|340.1|337.2|11
1644766180000|2022-02-13 15:29:40|340.14|337.24|340.09|337.19|340.14|337.24|340.05|337.15|14
1644766190000|2022-02-13 15:29:50|340.08|337.18|340.05|337.15|340.1|337.2|340.05|337.15|14
1644766200000|2022-02-13 15:30:00|340.04|337.14|339.98|337.08|340.05|337.15|339.96|337.06|18
1644766210000|2022-02-13 15:30:10|339.96|337.06|340|337.1|340.03|337.13|339.96|337.06|16
1644766220000|2022-02-13 15:30:20|340.02|337.12|340.04|337.14|340.08|337.18|340|337.1|15
1644766230000|2022-02-13 15:30:30|340.05|337.15|340.24|337.34|340.26|337.36|340.05|337.15|23
1644766240000|2022-02-13 15:30:40|340.23|337.33|340.35|337.45|340.38|337.48|340.23|337.33|23
1644766250000|2022-02-13 15:30:50|340.38|337.48|340.33|337.43|340.4|337.5|340.32|337.42|21
1644766260000|2022-02-13 15:31:00|340.34|337.44|340.39|337.49|340.42|337.52|340.34|337.44|19
1644766270000|2022-02-13 15:31:10|340.38|337.48|340.39|337.49|340.46|337.56|340.26|337.36|21
1644766280000|2022-02-13 15:31:20|340.4|337.5|340.4|337.5|340.48|337.58|340.38|337.48|25
1644766290000|2022-02-13 15:31:30|340.43|337.53|340.45|337.55|340.47|337.57|340.39|337.49|19
1644766300000|2022-02-13 15:31:40|340.44|337.54|340.28|337.38|340.46|337.56|340.27|337.37|16
1644766310000|2022-02-13 15:31:50|340.29|337.39|340.1|337.2|340.29|337.39|340.1|337.2|19
1644766320000|2022-02-13 15:32:00|340.11|337.21|340.06|337.16|340.12|337.22|340.04|337.14|17
1644766330000|2022-02-13 15:32:10|340.05|337.15|340.1|337.2|340.2|337.3|340.02|337.12|21
1644766340000|2022-02-13 15:32:20|340.09|337.19|340.16|337.26|340.19|337.29|340.05|337.15|25
1644766350000|2022-02-13 15:32:30|340.12|337.22|340.03|337.13|340.13|337.23|340.02|337.12|16
1644766360000|2022-02-13 15:32:40|340.02|337.12|340.06|337.16|340.11|337.21|340.02|337.12|21
1644766370000|2022-02-13 15:32:50|340.05|337.15|339.98|337.08|340.09|337.19|339.98|337.08|27
1644766380000|2022-02-13 15:33:00|339.99|337.09|339.95|337.05|340.03|337.13|339.92|337.02|18
1644766390000|2022-02-13 15:33:10|339.94|337.04|340.01|337.11|340.01|337.11|339.94|337.04|11
1644766400000|2022-02-13 15:33:20|340|337.1|340|337.1|340.03|337.13|340|337.1|13
1644766410000|2022-02-13 15:33:30|339.99|337.09|339.92|337.02|340|337.1|339.92|337.02|12
1644766420000|2022-02-13 15:33:40|339.88|336.98|339.97|337.07|339.97|337.07|339.87|336.97|22
1644766430000|2022-02-13 15:33:50|339.98|337.08|339.96|337.06|339.99|337.09|339.95|337.05|9
1644766440000|2022-02-13 15:34:00|339.95|337.05|339.94|337.04|339.98|337.08|339.94|337.04|20
1644766450000|2022-02-13 15:34:10|339.96|337.06|339.99|337.09|340.02|337.12|339.95|337.05|16
1644766460000|2022-02-13 15:34:20|339.95|337.05|339.89|336.99|339.98|337.08|339.82|336.92|17
1644766470000|2022-02-13 15:34:30|339.91|337.01|339.9|337|339.91|337.01|339.86|336.96|22
1644766480000|2022-02-13 15:34:40|339.91|337.01|340.18|337.28|340.19|337.29|339.81|336.91|24
1644766490000|2022-02-13 15:34:50|340.15|337.25|340.18|337.28|340.19|337.29|340.14|337.24|25
1644766500000|2022-02-13 15:35:00|340.16|337.26|340.22|337.32|340.26|337.36|340.15|337.25|26
1644766510000|2022-02-13 15:35:10|340.23|337.33|340.36|337.46|340.36|337.46|340.21|337.31|23
1644766520000|2022-02-13 15:35:20|340.34|337.44|340.51|337.61|340.52|337.62|340.33|337.43|20
1644766530000|2022-02-13 15:35:30|340.5|337.6|340.58|337.68|340.65|337.75|340.5|337.6|17
1644766540000|2022-02-13 15:35:40|340.57|337.67|340.49|337.59|340.59|337.69|340.49|337.59|21
1644766550000|2022-02-13 15:35:50|340.48|337.58|340.5|337.6|340.55|337.65|340.45|337.55|21
1644766560000|2022-02-13 15:36:00|340.51|337.61|340.48|337.58|340.52|337.62|340.46|337.56|21
1644766570000|2022-02-13 15:36:10|340.47|337.57|340.61|337.71|340.66|337.76|340.46|337.56|19
1644766580000|2022-02-13 15:36:20|340.59|337.69|340.7|337.8|340.71|337.81|340.59|337.69|20
1644766590000|2022-02-13 15:36:30|340.71|337.81|340.7|337.8|340.73|337.83|340.68|337.78|26
1644766600000|2022-02-13 15:36:40|340.8|337.9|340.93|338.03|340.96|338.06|340.8|337.9|17
1644766610000|2022-02-13 15:36:50|340.92|338.02|340.9|338|340.94|338.04|340.86|337.96|27
1644766620000|2022-02-13 15:37:00|340.91|338.01|341.02|338.12|341.02|338.12|340.91|338.01|21
1644766630000|2022-02-13 15:37:10|341.03|338.13|341.42|338.52|341.42|338.52|341|338.1|25
1644766640000|2022-02-13 15:37:20|341.4|338.5|341.28|338.38|341.45|338.55|341.27|338.37|28
1644766650000|2022-02-13 15:37:30|341.26|338.36|341.16|338.26|341.27|338.37|341.14|338.24|25
1644766660000|2022-02-13 15:37:40|341.15|338.25|341.18|338.28|341.24|338.34|341.14|338.24|21
1644766670000|2022-02-13 15:37:50|341.17|338.27|341.14|338.24|341.2|338.3|341.14|338.24|22
1644766680000|2022-02-13 15:38:00|341.15|338.25|341.17|338.27|341.21|338.31|341.14|338.24|17
1644766690000|2022-02-13 15:38:10|341.16|338.26|341.19|338.29|341.29|338.39|341.16|338.26|20
1644766700000|2022-02-13 15:38:20|341.18|338.28|341.2|338.3|341.29|338.39|341.18|338.28|16
1644766710000|2022-02-13 15:38:30|341.21|338.31|341.38|338.48|341.39|338.49|341.21|338.31|24
1644766720000|2022-02-13 15:38:40|341.35|338.45|341.31|338.41|341.42|338.52|341.28|338.38|25
1644766730000|2022-02-13 15:38:50|341.32|338.42|341.23|338.33|341.33|338.43|341.2|338.3|22
1644766740000|2022-02-13 15:39:00|341.21|338.31|341.13|338.23|341.23|338.33|341.12|338.22|27
1644766750000|2022-02-13 15:39:10|341.14|338.24|341.19|338.29|341.21|338.31|341.1|338.2|24
1644766760000|2022-02-13 15:39:20|341.2|338.3|340.96|338.06|341.2|338.3|340.96|338.06|21
1644766770000|2022-02-13 15:39:30|340.95|338.05|340.94|338.04|340.97|338.07|340.93|338.03|15
1644766780000|2022-02-13 15:39:40|340.93|338.03|340.92|338.02|340.97|338.07|340.92|338.02|14
1644766790000|2022-02-13 15:39:50|340.96|338.06|340.93|338.03|340.99|338.09|340.92|338.02|17
1644766800000|2022-02-13 15:40:00|340.92|338.02|340.92|338.02|340.93|338.03|340.91|338.01|7
1644766810000|2022-02-13 15:40:10|340.97|338.07|341.05|338.15|341.07|338.17|340.93|338.03|19
1644766820000|2022-02-13 15:40:20|341.04|338.14|340.94|338.04|341.04|338.14|340.93|338.03|16
1644766830000|2022-02-13 15:40:30|340.93|338.03|341.04|338.14|341.14|338.24|340.92|338.02|33
1644766840000|2022-02-13 15:40:40|341.01|338.11|340.89|337.99|341.01|338.11|340.88|337.98|20
1644766850000|2022-02-13 15:40:50|340.95|338.05|340.99|338.09|341.03|338.13|340.9|338|18
1644766860000|2022-02-13 15:41:00|340.98|338.08|340.96|338.06|340.98|338.08|340.91|338.01|13
1644766870000|2022-02-13 15:41:10|340.97|338.07|340.93|338.03|341|338.1|340.89|337.99|13
1644766880000|2022-02-13 15:41:20|340.9|338|341.07|338.17|341.15|338.25|340.88|337.98|26
1644766890000|2022-02-13 15:41:30|341.09|338.19|341.07|338.17|341.09|338.19|341.01|338.11|18
1644766900000|2022-02-13 15:41:40|341.04|338.14|341.03|338.13|341.04|338.14|340.96|338.06|20
1644766910000|2022-02-13 15:41:50|341.02|338.12|340.96|338.06|341.06|338.16|340.95|338.05|16
1644766920000|2022-02-13 15:42:00|340.95|338.05|341.06|338.16|341.08|338.18|340.93|338.03|23
1644766930000|2022-02-13 15:42:10|341.05|338.15|341.11|338.21|341.19|338.29|341.05|338.15|25
1644766940000|2022-02-13 15:42:20|341.12|338.22|341.13|338.23|341.15|338.25|341.08|338.18|14
1644766950000|2022-02-13 15:42:30|341.11|338.21|341.19|338.29|341.19|338.29|341.11|338.21|17
1644766960000|2022-02-13 15:42:40|341.2|338.3|341.15|338.25|341.2|338.3|341.14|338.24|12
1644766970000|2022-02-13 15:42:50|341.07|338.17|340.99|338.09|341.08|338.18|340.9|338|27
1644766980000|2022-02-13 15:43:00|341.01|338.11|341.01|338.11|341.05|338.15|340.94|338.04|25
1644766990000|2022-02-13 15:43:10|341|338.1|340.96|338.06|341.05|338.15|340.96|338.06|20
1644767000000|2022-02-13 15:43:20|340.94|338.04|340.87|337.97|340.98|338.08|340.86|337.96|17
1644767010000|2022-02-13 15:43:30|340.86|337.96|340.91|338.01|340.99|338.09|340.85|337.95|18
1644767020000|2022-02-13 15:43:40|340.9|338|340.86|337.96|340.9|338|340.81|337.91|13
1644767030000|2022-02-13 15:43:50|340.87|337.97|340.93|338.03|340.96|338.06|340.87|337.97|18
1644767040000|2022-02-13 15:44:00|340.92|338.02|340.91|338.01|340.94|338.04|340.9|338|15
1644767050000|2022-02-13 15:44:10|340.94|338.04|340.91|338.01|340.95|338.05|340.91|338.01|20
1644767060000|2022-02-13 15:44:20|340.9|338|340.95|338.05|340.97|338.07|340.9|338|18
1644767070000|2022-02-13 15:44:30|340.98|338.08|340.87|337.97|341.05|338.15|340.86|337.96|25
1644767080000|2022-02-13 15:44:40|340.88|337.98|340.94|338.04|340.94|338.04|340.88|337.98|21
1644767090000|2022-02-13 15:44:50|340.95|338.05|340.97|338.07|340.99|338.09|340.92|338.02|20
1644767100000|2022-02-13 15:45:00|340.98|338.08|340.93|338.03|340.99|338.09|340.93|338.03|15
1644767110000|2022-02-13 15:45:10|340.97|338.07|340.96|338.06|340.97|338.07|340.89|337.99|17
1644767120000|2022-02-13 15:45:20|340.95|338.05|340.93|338.03|340.95|338.05|340.89|337.99|20
1644767130000|2022-02-13 15:45:30|340.95|338.05|340.62|337.72|340.96|338.06|340.59|337.69|26
1644767140000|2022-02-13 15:45:40|340.61|337.71|340.03|337.13|340.64|337.74|339.91|337.01|30
1644767150000|2022-02-13 15:45:50|340.01|337.11|339.88|336.98|340.21|337.31|339.88|336.98|26
1644767160000|2022-02-13 15:46:00|339.68|336.78|339.91|337.01|339.98|337.08|339.68|336.78|33
1644767170000|2022-02-13 15:46:10|339.92|337.02|339.64|336.74|339.94|337.04|339.64|336.74|27
1644767180000|2022-02-13 15:46:20|339.66|336.76|339.58|336.68|339.66|336.76|339.55|336.65|28
1644767190000|2022-02-13 15:46:30|339.53|336.63|339.21|336.31|339.53|336.63|339.21|336.31|27
1644767200000|2022-02-13 15:46:40|339.22|336.32|338.92|336.02|339.22|336.32|338.92|336.02|29
1644767210000|2022-02-13 15:46:50|338.94|336.04|339.06|336.16|339.25|336.35|338.91|336.01|29
1644767220000|2022-02-13 15:47:00|339.07|336.17|339.4|336.5|339.4|336.5|339.07|336.17|26
1644767230000|2022-02-13 15:47:10|339.42|336.52|339.42|336.52|339.45|336.55|339.36|336.46|28
1644767240000|2022-02-13 15:47:20|339.41|336.51|339.41|336.51|339.44|336.54|339.37|336.47|17
1644767250000|2022-02-13 15:47:30|339.45|336.55|339.89|336.99|339.89|336.99|339.42|336.52|29
1644767260000|2022-02-13 15:47:40|339.9|337|339.95|337.05|339.97|337.07|339.89|336.99|21
1644767270000|2022-02-13 15:47:50|339.96|337.06|339.91|337.01|339.97|337.07|339.84|336.94|16
1644767280000|2022-02-13 15:48:00|339.9|337|340.04|337.14|340.06|337.16|339.9|337|21
1644767290000|2022-02-13 15:48:10|340.03|337.13|339.94|337.04|340.04|337.14|339.92|337.02|16
1644767300000|2022-02-13 15:48:20|339.93|337.03|339.7|336.8|339.93|337.03|339.69|336.79|18
1644767310000|2022-02-13 15:48:30|339.72|336.82|339.73|336.83|339.75|336.85|339.71|336.81|15
1644767320000|2022-02-13 15:48:40|339.72|336.82|339.71|336.81|339.75|336.85|339.68|336.78|21
1644767330000|2022-02-13 15:48:50|339.7|336.8|340.26|337.36|340.38|337.48|339.68|336.78|24
1644767340000|2022-02-13 15:49:00|340.28|337.38|340.37|337.47|340.39|337.49|340.28|337.38|26
1644767350000|2022-02-13 15:49:10|340.39|337.49|340.6|337.7|340.6|337.7|340.39|337.49|18
1644767360000|2022-02-13 15:49:20|340.61|337.71|341.35|338.45|341.36|338.46|340.59|337.69|31
1644767370000|2022-02-13 15:49:30|341.34|338.44|341.42|338.52|341.44|338.54|341.34|338.44|21
1644767380000|2022-02-13 15:49:40|341.43|338.53|341.11|338.21|341.43|338.53|341.11|338.21|27
1644767390000|2022-02-13 15:49:50|341.13|338.23|341.07|338.17|341.13|338.23|341.07|338.17|21
1644767400000|2022-02-13 15:50:00|341.08|338.18|341.01|338.11|341.11|338.21|340.95|338.05|23
1644767410000|2022-02-13 15:50:10|340.98|338.08|341.01|338.11|341.02|338.12|340.97|338.07|23
1644767420000|2022-02-13 15:50:20|341|338.1|341|338.1|341.07|338.17|340.9|338|25
1644767430000|2022-02-13 15:50:30|340.99|338.09|341|338.1|341.02|338.12|340.96|338.06|20
1644767440000|2022-02-13 15:50:40|340.98|338.08|341.13|338.23|341.14|338.24|340.93|338.03|21
1644767450000|2022-02-13 15:50:50|341.09|338.19|341.21|338.31|341.25|338.35|341.08|338.18|27
1644767460000|2022-02-13 15:51:00|341.2|338.3|341.15|338.25|341.2|338.3|341.15|338.25|20
1644767470000|2022-02-13 15:51:10|341.16|338.26|340.82|337.92|341.18|338.28|340.82|337.92|24
1644767480000|2022-02-13 15:51:20|340.83|337.93|340.79|337.89|340.86|337.96|340.77|337.87|23
1644767490000|2022-02-13 15:51:30|340.78|337.88|340.69|337.79|340.8|337.9|340.69|337.79|22
1644767500000|2022-02-13 15:51:40|340.68|337.78|340.47|337.57|340.68|337.78|340.45|337.55|14
1644767510000|2022-02-13 15:51:50|340.45|337.55|339.92|337.02|340.45|337.55|339.8|336.9|32
1644767520000|2022-02-13 15:52:00|339.88|336.98|340.14|337.24|340.34|337.44|339.88|336.98|28
1644767530000|2022-02-13 15:52:10|340.08|337.18|339.76|336.86|340.08|337.18|339.75|336.85|27
1644767540000|2022-02-13 15:52:20|339.77|336.87|340.02|337.12|340.13|337.23|339.66|336.76|31
1644767550000|2022-02-13 15:52:30|340.01|337.11|340.13|337.23|340.23|337.33|339.99|337.09|24
1644767560000|2022-02-13 15:52:40|340.14|337.24|339.8|336.9|340.15|337.25|339.8|336.9|20
1644767570000|2022-02-13 15:52:50|339.81|336.91|339.88|336.98|339.95|337.05|339.78|336.88|21
1644767580000|2022-02-13 15:53:00|339.92|337.02|339.9|337|339.94|337.04|339.87|336.97|19
1644767590000|2022-02-13 15:53:10|339.91|337.01|340.11|337.21|340.12|337.22|339.87|336.97|19
1644767600000|2022-02-13 15:53:20|340.13|337.23|340.11|337.21|340.21|337.31|340.09|337.19|23
1644767610000|2022-02-13 15:53:30|340.1|337.2|339.97|337.07|340.16|337.26|339.97|337.07|20
1644767620000|2022-02-13 15:53:40|339.93|337.03|339.87|336.97|339.93|337.03|339.87|336.97|14
1644767630000|2022-02-13 15:53:50|339.86|336.96|339.67|336.77|339.86|336.96|339.66|336.76|22
1644767640000|2022-02-13 15:54:00|339.58|336.68|339.58|336.68|339.59|336.69|339.55|336.65|15
1644767650000|2022-02-13 15:54:10|339.57|336.67|339.48|336.58|339.57|336.67|339.48|336.58|11
1644767660000|2022-02-13 15:54:20|339.49|336.59|339.41|336.51|339.53|336.63|339.41|336.51|13
1644767670000|2022-02-13 15:54:30|339.4|336.5|339.35|336.45|339.47|336.57|339.35|336.45|13
1644767680000|2022-02-13 15:54:40|339.36|336.46|339.42|336.52|339.42|336.52|339.28|336.38|23
1644767690000|2022-02-13 15:54:50|339.41|336.51|339.43|336.53|339.47|336.57|339.39|336.49|23
1644767700000|2022-02-13 15:55:00|339.41|336.51|339.5|336.6|339.51|336.61|339.41|336.51|17
1644767710000|2022-02-13 15:55:10|339.49|336.59|339.45|336.55|339.53|336.63|339.34|336.44|24
1644767720000|2022-02-13 15:55:20|339.46|336.56|339.47|336.57|339.51|336.61|339.45|336.55|18
1644767730000|2022-02-13 15:55:30|339.48|336.58|339.49|336.59|339.53|336.63|339.45|336.55|17
1644767740000|2022-02-13 15:55:40|339.48|336.58|339.48|336.58|339.56|336.66|339.45|336.55|21
1644767750000|2022-02-13 15:55:50|339.49|336.59|339.38|336.48|339.5|336.6|339.37|336.47|17
1644767760000|2022-02-13 15:56:00|339.39|336.49|339.54|336.64|339.54|336.64|339.39|336.49|16
1644767770000|2022-02-13 15:56:10|339.57|336.67|339.52|336.62|339.57|336.67|339.5|336.6|17
1644767780000|2022-02-13 15:56:20|339.53|336.63|339.32|336.42|339.54|336.64|339.3|336.4|24
1644767790000|2022-02-13 15:56:30|339.33|336.43|339.35|336.45|339.35|336.45|339.3|336.4|15
1644767800000|2022-02-13 15:56:40|339.34|336.44|339.46|336.56|339.47|336.57|339.32|336.42|19
1644767810000|2022-02-13 15:56:50|339.47|336.57|339.59|336.69|339.73|336.83|339.43|336.53|26
1644767820000|2022-02-13 15:57:00|339.58|336.68|339.69|336.79|339.7|336.8|339.56|336.66|23
1644767830000|2022-02-13 15:57:10|339.67|336.77|339.7|336.8|339.7|336.8|339.66|336.76|15
1644767840000|2022-02-13 15:57:20|339.69|336.79|339.48|336.58|339.71|336.81|339.48|336.58|22
1644767850000|2022-02-13 15:57:30|339.47|336.57|339.51|336.61|339.52|336.62|339.43|336.53|26
1644767860000|2022-02-13 15:57:40|339.47|336.57|339.49|336.59|339.53|336.63|339.39|336.49|29
1644767870000|2022-02-13 15:57:50|339.5|336.6|339.47|336.57|339.52|336.62|339.42|336.52|17
1644767880000|2022-02-13 15:58:00|339.43|336.53|339.38|336.48|339.5|336.6|339.35|336.45|19
1644767890000|2022-02-13 15:58:10|339.39|336.49|339.39|336.49|339.45|336.55|339.37|336.47|22
1644767900000|2022-02-13 15:58:20|339.36|336.46|339.37|336.47|339.42|336.52|339.34|336.44|17
1644767910000|2022-02-13 15:58:30|339.38|336.48|339.38|336.48|339.43|336.53|339.35|336.45|19
1644767920000|2022-02-13 15:58:40|339.37|336.47|339.36|336.46|339.39|336.49|339.34|336.44|21
1644767930000|2022-02-13 15:58:50|339.35|336.45|339.39|336.49|339.45|336.55|339.35|336.45|15
1644767940000|2022-02-13 15:59:00|339.4|336.5|339.51|336.61|339.58|336.68|339.39|336.49|25
1644767950000|2022-02-13 15:59:10|339.52|336.62|339.58|336.68|339.58|336.68|339.52|336.62|16
1644767960000|2022-02-13 15:59:20|339.57|336.67|339.52|336.62|339.66|336.76|339.52|336.62|18
1644767970000|2022-02-13 15:59:30|339.51|336.61|339.41|336.51|339.54|336.64|339.37|336.47|21
1644767980000|2022-02-13 15:59:40|339.4|336.5|339.43|336.53|339.43|336.53|339.33|336.43|19
1644767990000|2022-02-13 15:59:50|339.42|336.52|339.39|336.49|339.44|336.54|339.36|336.46|22
1644768000000|2022-02-13 16:00:00|339.4|336.5|339.45|336.55|339.45|336.55|339.37|336.47|10
1644768010000|2022-02-13 16:00:10|339.46|336.56|339.49|336.59|339.51|336.61|339.45|336.55|22
1644768020000|2022-02-13 16:00:20|339.5|336.6|339.49|336.59|339.58|336.68|339.45|336.55|30
1644768030000|2022-02-13 16:00:30|339.47|336.57|339.5|336.6|339.5|336.6|339.42|336.52|26
1644768040000|2022-02-13 16:00:40|339.49|336.59|339.74|336.84|339.75|336.85|339.49|336.59|25
1644768050000|2022-02-13 16:00:50|339.75|336.85|339.92|337.02|339.92|337.02|339.75|336.85|22
1644768060000|2022-02-13 16:01:00|339.91|337.01|339.95|337.05|339.96|337.06|339.87|336.97|17
1644768070000|2022-02-13 16:01:10|339.94|337.04|339.9|337|340|337.1|339.85|336.95|19
1644768080000|2022-02-13 16:01:20|339.92|337.02|339.89|336.99|339.95|337.05|339.88|336.98|21
1644768090000|2022-02-13 16:01:30|339.88|336.98|339.68|336.78|339.95|337.05|339.67|336.77|24
1644768100000|2022-02-13 16:01:40|339.67|336.77|339.72|336.82|339.77|336.87|339.62|336.72|24
1644768110000|2022-02-13 16:01:50|339.71|336.81|338.98|336.08|339.71|336.81|338.97|336.07|25
1644768120000|2022-02-13 16:02:00|338.95|336.05|338.9|336|339|336.1|338.87|335.97|25
1644768130000|2022-02-13 16:02:10|338.89|335.99|338.84|335.94|338.91|336.01|338.81|335.91|23
1644768140000|2022-02-13 16:02:20|338.83|335.93|338.73|335.83|338.87|335.97|338.67|335.77|21
1644768150000|2022-02-13 16:02:30|338.72|335.82|338.48|335.58|338.73|335.83|338.48|335.58|23
1644768160000|2022-02-13 16:02:40|338.52|335.62|338.39|335.49|338.53|335.63|338.39|335.49|15
1644768170000|2022-02-13 16:02:50|338.31|335.41|337.89|334.99|338.31|335.41|337.81|334.91|27
1644768180000|2022-02-13 16:03:00|337.91|335.01|338.09|335.19|338.13|335.23|337.83|334.93|34
1644768190000|2022-02-13 16:03:10|338.1|335.2|338.07|335.17|338.16|335.26|338.04|335.14|32
1644768200000|2022-02-13 16:03:20|338.03|335.13|338.21|335.31|338.26|335.36|337.89|334.99|27
1644768210000|2022-02-13 16:03:30|338.16|335.26|338.08|335.18|338.16|335.26|338.02|335.12|29
1644768220000|2022-02-13 16:03:40|338.09|335.19|338.13|335.23|338.27|335.37|338.06|335.16|31
1644768230000|2022-02-13 16:03:50|338.11|335.21|338.05|335.15|338.11|335.21|337.99|335.09|23
1644768240000|2022-02-13 16:04:00|338.04|335.14|338.09|335.19|338.13|335.23|338.04|335.14|17
1644768250000|2022-02-13 16:04:10|338.1|335.2|338.25|335.35|338.3|335.4|338.06|335.16|24
1644768260000|2022-02-13 16:04:20|338.28|335.38|338.05|335.15|338.5|335.6|338.05|335.15|30
1644768270000|2022-02-13 16:04:30|338.02|335.12|337.45|334.55|338.07|335.17|337.45|334.55|32
1644768280000|2022-02-13 16:04:40|337.44|334.54|337.28|334.38|337.52|334.62|337.28|334.38|25
1644768290000|2022-02-13 16:04:50|337.26|334.36|337.15|334.25|337.29|334.39|337.15|334.25|30
1644768300000|2022-02-13 16:05:00|337.14|334.24|336.7|333.8|337.14|334.24|336.7|333.8|32
1644768310000|2022-02-13 16:05:10|336.73|333.83|337.02|334.12|337.02|334.12|336.72|333.82|26
1644768320000|2022-02-13 16:05:20|337.08|334.18|337.18|334.28|337.32|334.42|337.08|334.18|28
1644768330000|2022-02-13 16:05:30|337.17|334.27|336.93|334.03|337.22|334.32|336.93|334.03|25
1644768340000|2022-02-13 16:05:40|336.94|334.04|336.91|334.01|336.96|334.06|336.79|333.89|27
1644768350000|2022-02-13 16:05:50|336.93|334.03|336.94|334.04|336.99|334.09|336.8|333.9|27
1644768360000|2022-02-13 16:06:00|336.95|334.05|337.16|334.26|337.18|334.28|336.9|334|23
1644768370000|2022-02-13 16:06:10|337.12|334.22|337.08|334.18|337.12|334.22|336.93|334.03|31
1644768380000|2022-02-13 16:06:20|337.11|334.21|337.22|334.32|337.23|334.33|337.07|334.17|24
1644768390000|2022-02-13 16:06:30|337.23|334.33|337.7|334.8|337.7|334.8|337.23|334.33|26
1644768400000|2022-02-13 16:06:40|337.77|334.87|337.67|334.77|337.81|334.91|337.65|334.75|24
1644768410000|2022-02-13 16:06:50|337.68|334.78|337.85|334.95|337.85|334.95|337.68|334.78|21
1644768420000|2022-02-13 16:07:00|337.86|334.96|337.8|334.9|337.9|335|337.76|334.86|28
1644768430000|2022-02-13 16:07:10|337.81|334.91|337.98|335.08|337.99|335.09|337.81|334.91|25
1644768440000|2022-02-13 16:07:20|338|335.1|338.55|335.65|338.55|335.65|337.95|335.05|33
1644768450000|2022-02-13 16:07:30|338.59|335.69|339.14|336.24|339.19|336.29|338.59|335.69|28
1644768460000|2022-02-13 16:07:40|339.16|336.26|339.11|336.21|339.28|336.38|339.04|336.14|29
1644768470000|2022-02-13 16:07:50|339.1|336.2|339.09|336.19|339.13|336.23|339.01|336.11|25
1644768480000|2022-02-13 16:08:00|339.1|336.2|339.19|336.29|339.19|336.29|339.03|336.13|25
1644768490000|2022-02-13 16:08:10|339.18|336.28|339.09|336.19|339.21|336.31|339.09|336.19|26
1644768500000|2022-02-13 16:08:20|339.13|336.23|339.06|336.16|339.19|336.29|339.06|336.16|23
1644768510000|2022-02-13 16:08:30|339.05|336.15|339.03|336.13|339.05|336.15|338.91|336.01|31
1644768520000|2022-02-13 16:08:40|339.02|336.12|339|336.1|339.06|336.16|338.89|335.99|28
1644768530000|2022-02-13 16:08:50|339.01|336.11|338.93|336.03|339.02|336.12|338.9|336|25
1644768540000|2022-02-13 16:09:00|338.94|336.04|338.8|335.9|338.96|336.06|338.8|335.9|23
1644768550000|2022-02-13 16:09:10|338.77|335.87|338.5|335.6|338.78|335.88|338.48|335.58|28
1644768560000|2022-02-13 16:09:20|338.46|335.56|338.5|335.6|338.5|335.6|338.29|335.39|24
1644768570000|2022-02-13 16:09:30|338.49|335.59|338.28|335.38|338.49|335.59|338.26|335.36|29
1644768580000|2022-02-13 16:09:40|338.29|335.39|338.33|335.43|338.42|335.52|338.28|335.38|22
1644768590000|2022-02-13 16:09:50|338.35|335.45|338.01|335.11|338.37|335.47|338|335.1|26
1644768600000|2022-02-13 16:10:00|337.99|335.09|337.95|335.05|338.02|335.12|337.88|334.98|30
1644768610000|2022-02-13 16:10:10|337.99|335.09|337.99|335.09|338.01|335.11|337.94|335.04|28
1644768620000|2022-02-13 16:10:20|337.98|335.08|337.92|335.02|337.98|335.08|337.85|334.95|25
1644768630000|2022-02-13 16:10:30|337.94|335.04|337.72|334.82|337.95|335.05|337.72|334.82|23
1644768640000|2022-02-13 16:10:40|337.7|334.8|337.5|334.6|337.7|334.8|337.5|334.6|21
1644768650000|2022-02-13 16:10:50|337.52|334.62|337.33|334.43|337.52|334.62|337.33|334.43|20
1644768660000|2022-02-13 16:11:00|337.32|334.42|337.24|334.34|337.33|334.43|337.22|334.32|20
1644768670000|2022-02-13 16:11:10|337.26|334.36|336.99|334.09|337.28|334.38|336.99|334.09|27
1644768680000|2022-02-13 16:11:20|336.98|334.08|337.17|334.27|337.17|334.27|336.95|334.05|23
1644768690000|2022-02-13 16:11:30|337.18|334.28|337.19|334.29|337.21|334.31|337.09|334.19|26
1644768700000|2022-02-13 16:11:40|337.18|334.28|336.98|334.08|337.2|334.3|336.98|334.08|28
1644768710000|2022-02-13 16:11:50|336.99|334.09|337.06|334.16|337.06|334.16|336.93|334.03|21
1644768720000|2022-02-13 16:12:00|337.08|334.18|337.07|334.17|337.13|334.23|337.03|334.13|27
1644768730000|2022-02-13 16:12:10|337.06|334.16|337.07|334.17|337.1|334.2|336.96|334.06|33
1644768740000|2022-02-13 16:12:20|337.02|334.12|336.97|334.07|337.03|334.13|336.94|334.04|20
1644768750000|2022-02-13 16:12:30|336.95|334.05|337.22|334.32|337.24|334.34|336.95|334.05|23
1644768760000|2022-02-13 16:12:40|337.21|334.31|337.27|334.37|337.34|334.44|337.19|334.29|26
1644768770000|2022-02-13 16:12:50|337.26|334.36|337.24|334.34|337.26|334.36|337.09|334.19|25
1644768780000|2022-02-13 16:13:00|337.26|334.36|337.1|334.2|337.27|334.37|337.1|334.2|23
1644768790000|2022-02-13 16:13:10|337.13|334.23|337.26|334.36|337.26|334.36|337.13|334.23|22
1644768800000|2022-02-13 16:13:20|337.27|334.37|337.13|334.23|337.27|334.37|337.12|334.22|16
1644768810000|2022-02-13 16:13:30|337.12|334.22|336.98|334.08|337.15|334.25|336.97|334.07|22
1644768820000|2022-02-13 16:13:40|336.97|334.07|336.99|334.09|337.01|334.11|336.92|334.02|21
1644768830000|2022-02-13 16:13:50|336.98|334.08|336.86|333.96|336.99|334.09|336.86|333.96|17
1644768840000|2022-02-13 16:14:00|336.87|333.97|337.07|334.17|337.07|334.17|336.86|333.96|18
1644768850000|2022-02-13 16:14:10|337.06|334.16|336.96|334.06|337.19|334.29|336.92|334.02|25
1644768860000|2022-02-13 16:14:20|336.95|334.05|336.93|334.03|336.97|334.07|336.91|334.01|19
1644768870000|2022-02-13 16:14:30|336.92|334.02|337|334.1|337.01|334.11|336.92|334.02|18
1644768880000|2022-02-13 16:14:40|337.01|334.11|337|334.1|337.02|334.12|336.87|333.97|24
1644768890000|2022-02-13 16:14:50|336.99|334.09|337|334.1|337.07|334.17|336.98|334.08|22
1644768900000|2022-02-13 16:15:00|337.01|334.11|337.08|334.18|337.1|334.2|337.01|334.11|23
1644768910000|2022-02-13 16:15:10|337.09|334.19|337.31|334.41|337.31|334.41|337.09|334.19|22
1644768920000|2022-02-13 16:15:20|337.36|334.46|337.66|334.76|337.69|334.79|337.36|334.46|32
1644768930000|2022-02-13 16:15:30|337.65|334.75|337.68|334.78|337.81|334.91|337.62|334.72|22
1644768940000|2022-02-13 16:15:40|337.66|334.76|337.6|334.7|337.73|334.83|337.6|334.7|27
1644768950000|2022-02-13 16:15:50|337.58|334.68|337.52|334.62|337.63|334.73|337.5|334.6|25
1644768960000|2022-02-13 16:16:00|337.51|334.61|337.42|334.52|337.53|334.63|337.39|334.49|29
1644768970000|2022-02-13 16:16:10|337.4|334.5|337.39|334.49|337.48|334.58|337.38|334.48|23
1644768980000|2022-02-13 16:16:20|337.4|334.5|337.43|334.53|337.48|334.58|337.39|334.49|25
1644768990000|2022-02-13 16:16:30|337.44|334.54|337.43|334.53|337.46|334.56|337.37|334.47|26
1644769000000|2022-02-13 16:16:40|337.44|334.54|337.49|334.59|337.54|334.64|337.42|334.52|19
1644769010000|2022-02-13 16:16:50|337.47|334.57|337.4|334.5|337.47|334.57|337.35|334.45|13
1644769020000|2022-02-13 16:17:00|337.37|334.47|337.49|334.59|337.53|334.63|337.37|334.47|21
1644769030000|2022-02-13 16:17:10|337.5|334.6|337.68|334.78|337.69|334.79|337.5|334.6|23
1644769040000|2022-02-13 16:17:20|337.71|334.81|337.78|334.88|337.81|334.91|337.71|334.81|17
1644769050000|2022-02-13 16:17:30|337.74|334.84|337.35|334.45|337.77|334.87|337.33|334.43|24
1644769060000|2022-02-13 16:17:40|337.34|334.44|337.3|334.4|337.35|334.45|337.28|334.38|15
1644769070000|2022-02-13 16:17:50|337.29|334.39|337.23|334.33|337.29|334.39|337.23|334.33|21
1644769080000|2022-02-13 16:18:00|337.22|334.32|337.3|334.4|337.3|334.4|337.21|334.31|18
1644769090000|2022-02-13 16:18:10|337.29|334.39|337.55|334.65|337.55|334.65|337.27|334.37|26
1644769100000|2022-02-13 16:18:20|337.54|334.64|337.59|334.69|337.59|334.69|337.53|334.63|30
1644769110000|2022-02-13 16:18:30|337.58|334.68|337.35|334.45|337.6|334.7|337.33|334.43|22
1644769120000|2022-02-13 16:18:40|337.38|334.48|337.41|334.51|337.51|334.61|337.36|334.46|18
1644769130000|2022-02-13 16:18:50|337.43|334.53|337.43|334.53|337.46|334.56|337.4|334.5|17
1644769140000|2022-02-13 16:19:00|337.39|334.49|337.41|334.51|337.44|334.54|337.37|334.47|19
1644769150000|2022-02-13 16:19:10|337.43|334.53|337.53|334.63|337.55|334.65|337.38|334.48|23
1644769160000|2022-02-13 16:19:20|337.54|334.64|337.56|334.66|337.56|334.66|337.49|334.59|19
1644769170000|2022-02-13 16:19:30|337.53|334.63|337.37|334.47|337.54|334.64|337.36|334.46|23
1644769180000|2022-02-13 16:19:40|337.36|334.46|337.36|334.46|337.42|334.52|337.34|334.44|20
1644769190000|2022-02-13 16:19:50|337.35|334.45|337.37|334.47|337.39|334.49|337.31|334.41|17
1644769200000|2022-02-13 16:20:00|337.4|334.5|337.39|334.49|337.42|334.52|337.34|334.44|19
1644769210000|2022-02-13 16:20:10|337.38|334.48|337.14|334.24|337.38|334.48|337.04|334.14|29
1644769220000|2022-02-13 16:20:20|337.15|334.25|337.23|334.33|337.23|334.33|337.15|334.25|20
1644769230000|2022-02-13 16:20:30|337.21|334.31|337.31|334.41|337.31|334.41|337.21|334.31|18
1644769240000|2022-02-13 16:20:40|337.3|334.4|337.37|334.47|337.38|334.48|337.3|334.4|21
1644769250000|2022-02-13 16:20:50|337.38|334.48|337.4|334.5|337.4|334.5|337.34|334.44|13
1644769260000|2022-02-13 16:21:00|337.42|334.52|337.64|334.74|337.64|334.74|337.42|334.52|24
1644769270000|2022-02-13 16:21:10|337.67|334.77|337.76|334.86|337.78|334.88|337.62|334.72|32
1644769280000|2022-02-13 16:21:20|337.77|334.87|337.89|334.99|337.89|334.99|337.74|334.84|20
1644769290000|2022-02-13 16:21:30|337.9|335|337.82|334.92|337.91|335.01|337.8|334.9|22
1644769300000|2022-02-13 16:21:40|337.83|334.93|337.73|334.83|337.85|334.95|337.7|334.8|19
1644769310000|2022-02-13 16:21:50|337.75|334.85|337.52|334.62|337.76|334.86|337.52|334.62|20
1644769320000|2022-02-13 16:22:00|337.54|334.64|337.48|334.58|337.55|334.65|337.48|334.58|20
1644769330000|2022-02-13 16:22:10|337.47|334.57|337.28|334.38|337.48|334.58|337.28|334.38|23
1644769340000|2022-02-13 16:22:20|337.26|334.36|337.24|334.34|337.27|334.37|337.18|334.28|24
1644769350000|2022-02-13 16:22:30|337.23|334.33|337.17|334.27|337.32|334.42|337.15|334.25|20
1644769360000|2022-02-13 16:22:40|337.16|334.26|337.11|334.21|337.16|334.26|337.06|334.16|19
1644769370000|2022-02-13 16:22:50|337.1|334.2|337.18|334.28|337.18|334.28|337.06|334.16|19
1644769380000|2022-02-13 16:23:00|337.14|334.24|337.05|334.15|337.16|334.26|337.03|334.13|28
1644769390000|2022-02-13 16:23:10|337.04|334.14|336.88|333.98|337.08|334.18|336.88|333.98|26
1644769400000|2022-02-13 16:23:20|336.84|333.94|336.73|333.83|336.89|333.99|336.68|333.78|22
1644769410000|2022-02-13 16:23:30|336.75|333.85|336.73|333.83|336.87|333.97|336.72|333.82|24
1644769420000|2022-02-13 16:23:40|336.72|333.82|336.76|333.86|336.9|334|336.72|333.82|32
1644769430000|2022-02-13 16:23:50|336.77|333.87|336.89|333.99|336.95|334.05|336.66|333.76|30
1644769440000|2022-02-13 16:24:00|336.9|334|336.96|334.06|337.01|334.11|336.8|333.9|31
1644769450000|2022-02-13 16:24:10|336.94|334.04|337.01|334.11|337.02|334.12|336.94|334.04|23
1644769460000|2022-02-13 16:24:20|336.99|334.09|337.01|334.11|337.04|334.14|336.93|334.03|23
1644769470000|2022-02-13 16:24:30|337|334.1|337.31|334.41|337.31|334.41|337|334.1|25
1644769480000|2022-02-13 16:24:40|337.3|334.4|337.24|334.34|337.3|334.4|337.22|334.32|21
1644769490000|2022-02-13 16:24:50|337.25|334.35|337.43|334.53|337.43|334.53|337.24|334.34|20
1644769500000|2022-02-13 16:25:00|337.44|334.54|337.36|334.46|337.48|334.58|337.33|334.43|27
1644769510000|2022-02-13 16:25:10|337.35|334.45|337.34|334.44|337.38|334.48|337.28|334.38|17
1644769520000|2022-02-13 16:25:20|337.35|334.45|337.09|334.19|337.35|334.45|337.09|334.19|23
1644769530000|2022-02-13 16:25:30|337.08|334.18|337.07|334.17|337.11|334.21|337.03|334.13|19
1644769540000|2022-02-13 16:25:40|337.06|334.16|337.14|334.24|337.16|334.26|337.04|334.14|17
1644769550000|2022-02-13 16:25:50|337.15|334.25|337.02|334.12|337.15|334.25|337.01|334.11|25
1644769560000|2022-02-13 16:26:00|337.01|334.11|336.79|333.89|337.02|334.12|336.74|333.84|23
1644769570000|2022-02-13 16:26:10|336.78|333.88|336.8|333.9|336.89|333.99|336.75|333.85|19
1644769580000|2022-02-13 16:26:20|336.79|333.89|336.46|333.56|336.79|333.89|336.46|333.56|26
1644769590000|2022-02-13 16:26:30|336.47|333.57|336.07|333.17|336.47|333.57|336.07|333.17|32
1644769600000|2022-02-13 16:26:40|336.05|333.15|336.26|333.36|336.26|333.36|335.94|333.04|25
1644769610000|2022-02-13 16:26:50|336.27|333.37|336.25|333.35|336.27|333.37|336.16|333.26|25
1644769620000|2022-02-13 16:27:00|336.26|333.36|336.17|333.27|336.27|333.37|336.12|333.22|31
1644769630000|2022-02-13 16:27:10|336.21|333.31|336.09|333.19|336.24|333.34|336.04|333.14|32
1644769640000|2022-02-13 16:27:20|336.12|333.22|336.14|333.24|336.18|333.28|336.09|333.19|19
1644769650000|2022-02-13 16:27:30|336.16|333.26|336.16|333.26|336.25|333.35|336.13|333.23|29
1644769660000|2022-02-13 16:27:40|336.15|333.25|336.15|333.25|336.22|333.32|336.13|333.23|19
1644769670000|2022-02-13 16:27:50|336.17|333.27|336.09|333.19|336.2|333.3|336.08|333.18|19
1644769680000|2022-02-13 16:28:00|336.1|333.2|336.17|333.27|336.18|333.28|336.06|333.16|24
1644769690000|2022-02-13 16:28:10|336.15|333.25|336.13|333.23|336.16|333.26|336.11|333.21|10
1644769700000|2022-02-13 16:28:20|336.14|333.24|336.15|333.25|336.15|333.25|336.08|333.18|21
1644769710000|2022-02-13 16:28:30|336.14|333.24|336.16|333.26|336.17|333.27|336.06|333.16|19
1644769720000|2022-02-13 16:28:40|336.15|333.25|336.13|333.23|336.18|333.28|336.13|333.23|18
1644769730000|2022-02-13 16:28:50|336.2|333.3|336.27|333.37|336.31|333.41|336.17|333.27|16
1644769740000|2022-02-13 16:29:00|336.28|333.38|336.41|333.51|336.41|333.51|336.28|333.38|18
1644769750000|2022-02-13 16:29:10|336.39|333.49|336.39|333.49|336.41|333.51|336.36|333.46|25
1644769760000|2022-02-13 16:29:20|336.4|333.5|336.31|333.41|336.41|333.51|336.31|333.41|20
1644769770000|2022-02-13 16:29:30|336.32|333.42|336.33|333.43|336.34|333.44|336.3|333.4|14
1644769780000|2022-02-13 16:29:40|336.32|333.42|336.3|333.4|336.32|333.42|336.27|333.37|20
1644769790000|2022-02-13 16:29:50|336.28|333.38|336.35|333.45|336.35|333.45|336.28|333.38|17
1644769800000|2022-02-13 16:30:00|336.34|333.44|336.27|333.37|336.36|333.46|336.26|333.36|23
1644769810000|2022-02-13 16:30:10|336.3|333.4|336.31|333.41|336.33|333.43|336.28|333.38|17
1644769820000|2022-02-13 16:30:20|336.32|333.42|336.31|333.41|336.33|333.43|336.29|333.39|22
1644769830000|2022-02-13 16:30:30|336.3|333.4|336.38|333.48|336.44|333.54|336.3|333.4|22
1644769840000|2022-02-13 16:30:40|336.37|333.47|336.56|333.66|336.56|333.66|336.37|333.47|24
1644769850000|2022-02-13 16:30:50|336.54|333.64|336.59|333.69|336.59|333.69|336.53|333.63|16
1644769860000|2022-02-13 16:31:00|336.58|333.68|336.37|333.47|336.59|333.69|336.37|333.47|26
1644769870000|2022-02-13 16:31:10|336.35|333.45|336.31|333.41|336.38|333.48|336.31|333.41|24
1644769880000|2022-02-13 16:31:20|336.33|333.43|336.37|333.47|336.4|333.5|336.31|333.41|16
1644769890000|2022-02-13 16:31:30|336.35|333.45|336.34|333.44|336.36|333.46|336.32|333.42|21
1644769900000|2022-02-13 16:31:40|336.35|333.45|336.34|333.44|336.38|333.48|336.33|333.43|15
1644769910000|2022-02-13 16:31:50|336.35|333.45|336.35|333.45|336.43|333.53|336.31|333.41|21
1644769920000|2022-02-13 16:32:00|336.34|333.44|336.33|333.43|336.37|333.47|336.31|333.41|13
1644769930000|2022-02-13 16:32:10|336.34|333.44|336.41|333.51|336.41|333.51|336.31|333.41|23
1644769940000|2022-02-13 16:32:20|336.39|333.49|336.42|333.52|336.43|333.53|336.38|333.48|21
1644769950000|2022-02-13 16:32:30|336.38|333.48|336.38|333.48|336.43|333.53|336.36|333.46|20
1644769960000|2022-02-13 16:32:40|336.39|333.49|336.41|333.51|336.41|333.51|336.38|333.48|24
1644769970000|2022-02-13 16:32:50|336.4|333.5|336.52|333.62|336.53|333.63|336.4|333.5|25
1644769980000|2022-02-13 16:33:00|336.54|333.64|336.86|333.96|336.86|333.96|336.54|333.64|29
1644769990000|2022-02-13 16:33:10|336.85|333.95|336.88|333.98|336.89|333.99|336.82|333.92|15
1644770000000|2022-02-13 16:33:20|336.89|333.99|336.91|334.01|337|334.1|336.89|333.99|19
1644770010000|2022-02-13 16:33:30|336.93|334.03|336.92|334.02|336.95|334.05|336.89|333.99|22
1644770020000|2022-02-13 16:33:40|336.93|334.03|337.02|334.12|337.03|334.13|336.93|334.03|17
1644770030000|2022-02-13 16:33:50|337.03|334.13|337.1|334.2|337.12|334.22|337.02|334.12|24
1644770040000|2022-02-13 16:34:00|337.12|334.22|337.29|334.39|337.29|334.39|337.12|334.22|19
1644770050000|2022-02-13 16:34:10|337.3|334.4|337.15|334.25|337.3|334.4|337.11|334.21|24
1644770060000|2022-02-13 16:34:20|337.11|334.21|337.12|334.22|337.14|334.24|337.07|334.17|16
1644770070000|2022-02-13 16:34:30|337.13|334.23|337.21|334.31|337.21|334.31|337.12|334.22|16
1644770080000|2022-02-13 16:34:40|337.2|334.3|337.19|334.29|337.22|334.32|337.15|334.25|14
1644770090000|2022-02-13 16:34:50|337.22|334.32|337.27|334.37|337.29|334.39|337.19|334.29|18
1644770100000|2022-02-13 16:35:00|337.28|334.38|337.3|334.4|337.31|334.41|337.26|334.36|12
1644770110000|2022-02-13 16:35:10|337.28|334.38|337.25|334.35|337.28|334.38|337.21|334.31|24
1644770120000|2022-02-13 16:35:20|337.24|334.34|337.32|334.42|337.33|334.43|337.24|334.34|21
1644770130000|2022-02-13 16:35:30|337.31|334.41|337.33|334.43|337.34|334.44|337.29|334.39|14
1644770140000|2022-02-13 16:35:40|337.29|334.39|337.32|334.42|337.33|334.43|337.27|334.37|23
1644770150000|2022-02-13 16:35:50|337.33|334.43|337.31|334.41|337.33|334.43|337.28|334.38|14
1644770160000|2022-02-13 16:36:00|337.28|334.38|337.19|334.29|337.31|334.41|337.17|334.27|21
1644770170000|2022-02-13 16:36:10|337.18|334.28|337.09|334.19|337.22|334.32|337.03|334.13|24
1644770180000|2022-02-13 16:36:20|337.08|334.18|337.03|334.13|337.1|334.2|337.02|334.12|22
1644770190000|2022-02-13 16:36:30|337.04|334.14|337.1|334.2|337.11|334.21|337.03|334.13|21
1644770200000|2022-02-13 16:36:40|337.09|334.19|337.07|334.17|337.11|334.21|337.04|334.14|15
1644770210000|2022-02-13 16:36:50|337.08|334.18|337.22|334.32|337.23|334.33|337.05|334.15|19
1644770220000|2022-02-13 16:37:00|337.24|334.34|337.21|334.31|337.27|334.37|337.21|334.31|16
1644770230000|2022-02-13 16:37:10|337.22|334.32|337.22|334.32|337.27|334.37|337.2|334.3|20
1644770240000|2022-02-13 16:37:20|337.25|334.35|337.09|334.19|337.25|334.35|337.09|334.19|18
1644770250000|2022-02-13 16:37:30|337.1|334.2|337.06|334.16|337.13|334.23|337.06|334.16|16
1644770260000|2022-02-13 16:37:40|337.04|334.14|336.98|334.08|337.05|334.15|336.97|334.07|19
1644770270000|2022-02-13 16:37:50|336.97|334.07|336.8|333.9|336.97|334.07|336.76|333.86|24
1644770280000|2022-02-13 16:38:00|336.79|333.89|336.5|333.6|336.8|333.9|336.48|333.58|23
1644770290000|2022-02-13 16:38:10|336.49|333.59|336.43|333.53|336.49|333.59|336.28|333.38|32
1644770300000|2022-02-13 16:38:20|336.42|333.52|336.52|333.62|336.54|333.64|336.33|333.43|22
1644770310000|2022-02-13 16:38:30|336.51|333.61|336.58|333.68|336.58|333.68|336.49|333.59|19
1644770320000|2022-02-13 16:38:40|336.57|333.67|336.42|333.52|336.57|333.67|336.39|333.49|24
1644770330000|2022-02-13 16:38:50|336.43|333.53|336.43|333.53|336.45|333.55|336.4|333.5|16
1644770340000|2022-02-13 16:39:00|336.42|333.52|336.33|333.43|336.43|333.53|336.31|333.41|21
1644770350000|2022-02-13 16:39:10|336.35|333.45|336.37|333.47|336.37|333.47|336.27|333.37|23
1644770360000|2022-02-13 16:39:20|336.35|333.45|336.33|333.43|336.36|333.46|336.29|333.39|23
1644770370000|2022-02-13 16:39:30|336.34|333.44|336.29|333.39|336.37|333.47|336.27|333.37|15
1644770380000|2022-02-13 16:39:40|336.28|333.38|336.14|333.24|336.32|333.42|336.14|333.24|25
1644770390000|2022-02-13 16:39:50|336.15|333.25|336.07|333.17|336.17|333.27|336.07|333.17|19
1644770400000|2022-02-13 16:40:00|336.08|333.18|335.94|333.04|336.11|333.21|335.9|333|27
1644770410000|2022-02-13 16:40:10|335.97|333.07|335.9|333|335.98|333.08|335.9|333|23
1644770420000|2022-02-13 16:40:20|335.88|332.98|335.77|332.87|335.88|332.98|335.75|332.85|23
1644770430000|2022-02-13 16:40:30|335.76|332.86|335.61|332.71|335.76|332.86|335.58|332.68|21
1644770440000|2022-02-13 16:40:40|335.6|332.7|335.29|332.39|335.6|332.7|335.29|332.39|12
1644770450000|2022-02-13 16:40:50|335.28|332.38|335.11|332.21|335.28|332.38|335.09|332.19|35
1644770460000|2022-02-13 16:41:00|335.14|332.24|335.46|332.56|335.49|332.59|335.11|332.21|26
1644770470000|2022-02-13 16:41:10|335.44|332.54|335.45|332.55|335.51|332.61|335.43|332.53|22
1644770480000|2022-02-13 16:41:20|335.46|332.56|335.4|332.5|335.47|332.57|335.36|332.46|18
1644770490000|2022-02-13 16:41:30|335.39|332.49|335.36|332.46|335.4|332.5|335.33|332.43|20
1644770500000|2022-02-13 16:41:40|335.37|332.47|335.53|332.63|335.53|332.63|335.32|332.42|24
1644770510000|2022-02-13 16:41:50|335.54|332.64|335.37|332.47|335.58|332.68|335.31|332.41|24
1644770520000|2022-02-13 16:42:00|335.34|332.44|335.38|332.48|335.38|332.48|335.25|332.35|25
1644770530000|2022-02-13 16:42:10|335.39|332.49|335.43|332.53|335.43|332.53|335.35|332.45|13
1644770540000|2022-02-13 16:42:20|335.42|332.52|335.32|332.42|335.43|332.53|335.32|332.42|12
1644770550000|2022-02-13 16:42:30|335.31|332.41|335.24|332.34|335.35|332.45|335.24|332.34|18
1644770560000|2022-02-13 16:42:40|335.16|332.26|334.85|331.95|335.16|332.26|334.85|331.95|25
1644770570000|2022-02-13 16:42:50|334.8|331.9|334.77|331.87|334.81|331.91|334.75|331.85|25
1644770580000|2022-02-13 16:43:00|334.75|331.85|334.1|331.2|334.94|332.04|334.1|331.2|26
1644770590000|2022-02-13 16:43:10|333.99|331.09|334.63|331.73|334.63|331.73|333.99|331.09|34
1644770600000|2022-02-13 16:43:20|334.62|331.72|334.61|331.71|334.71|331.81|334.61|331.71|21
1644770610000|2022-02-13 16:43:30|334.62|331.72|334.71|331.81|334.75|331.85|334.62|331.72|25
1644770620000|2022-02-13 16:43:40|334.73|331.83|334.65|331.75|334.76|331.86|334.58|331.68|22
1644770630000|2022-02-13 16:43:50|334.67|331.77|334.85|331.95|334.86|331.96|334.65|331.75|22
1644770640000|2022-02-13 16:44:00|334.87|331.97|335.24|332.34|335.24|332.34|334.87|331.97|25
1644770650000|2022-02-13 16:44:10|335.22|332.32|335.32|332.42|335.32|332.42|335.22|332.32|20
1644770660000|2022-02-13 16:44:20|335.36|332.46|335.43|332.53|335.43|332.53|335.36|332.46|11
1644770670000|2022-02-13 16:44:30|335.42|332.52|335.32|332.42|335.42|332.52|335.28|332.38|21
1644770680000|2022-02-13 16:44:40|335.3|332.4|335.33|332.43|335.33|332.43|335.29|332.39|9
1644770690000|2022-02-13 16:44:50|335.31|332.41|335.16|332.26|335.32|332.42|335.15|332.25|20
1644770700000|2022-02-13 16:45:00|335.15|332.25|334.77|331.87|335.15|332.25|334.77|331.87|27
1644770710000|2022-02-13 16:45:10|334.78|331.88|334.75|331.85|334.79|331.89|334.74|331.84|21
1644770720000|2022-02-13 16:45:20|334.79|331.89|335.02|332.12|335.02|332.12|334.78|331.88|28
1644770730000|2022-02-13 16:45:30|335.01|332.11|335.27|332.37|335.28|332.38|335.01|332.11|25
1644770740000|2022-02-13 16:45:40|335.25|332.35|335.5|332.6|335.5|332.6|335.25|332.35|24
1644770750000|2022-02-13 16:45:50|335.49|332.59|335.76|332.86|335.76|332.86|335.49|332.59|30
1644770760000|2022-02-13 16:46:00|335.73|332.83|335.71|332.81|335.75|332.85|335.59|332.69|24
1644770770000|2022-02-13 16:46:10|335.75|332.85|335.92|333.02|335.94|333.04|335.71|332.81|24
1644770780000|2022-02-13 16:46:20|335.93|333.03|336.01|333.11|336.02|333.12|335.86|332.96|26
1644770790000|2022-02-13 16:46:30|336.02|333.12|335.97|333.07|336.03|333.13|335.92|333.02|25
1644770800000|2022-02-13 16:46:40|335.99|333.09|335.92|333.02|336.02|333.12|335.9|333|26
1644770810000|2022-02-13 16:46:50|335.93|333.03|335.92|333.02|335.93|333.03|335.89|332.99|12
1644770820000|2022-02-13 16:47:00|335.91|333.01|336.04|333.14|336.08|333.18|335.9|333|22
1644770830000|2022-02-13 16:47:10|336.08|333.18|336.03|333.13|336.09|333.19|336|333.1|17
1644770840000|2022-02-13 16:47:20|336.04|333.14|336.01|333.11|336.05|333.15|335.96|333.06|22
1644770850000|2022-02-13 16:47:30|336.03|333.13|336.03|333.13|336.11|333.21|336.03|333.13|19
1644770860000|2022-02-13 16:47:40|336.05|333.15|336.02|333.12|336.08|333.18|336|333.1|23
1644770870000|2022-02-13 16:47:50|336.03|333.13|335.89|332.99|336.05|333.15|335.86|332.96|23
1644770880000|2022-02-13 16:48:00|335.9|333|335.83|332.93|335.91|333.01|335.83|332.93|21
1644770890000|2022-02-13 16:48:10|335.84|332.94|335.84|332.94|335.88|332.98|335.78|332.88|23
1644770900000|2022-02-13 16:48:20|335.83|332.93|335.69|332.79|335.86|332.96|335.69|332.79|18
1644770910000|2022-02-13 16:48:30|335.66|332.76|335.56|332.66|335.66|332.76|335.54|332.64|25
1644770920000|2022-02-13 16:48:40|335.52|332.62|335.57|332.67|335.58|332.68|335.52|332.62|18
1644770930000|2022-02-13 16:48:50|335.56|332.66|335.73|332.83|335.73|332.83|335.54|332.64|20
1644770940000|2022-02-13 16:49:00|335.79|332.89|335.71|332.81|335.89|332.99|335.71|332.81|27
1644770950000|2022-02-13 16:49:10|335.72|332.82|335.65|332.75|335.72|332.82|335.57|332.67|24
1644770960000|2022-02-13 16:49:20|335.66|332.76|335.68|332.78|335.77|332.87|335.64|332.74|24
1644770970000|2022-02-13 16:49:30|335.67|332.77|335.79|332.89|335.79|332.89|335.67|332.77|22
1644770980000|2022-02-13 16:49:40|335.78|332.88|335.78|332.88|335.79|332.89|335.75|332.85|12
1644770990000|2022-02-13 16:49:50|335.79|332.89|335.44|332.54|335.79|332.89|335.44|332.54|23
1644771000000|2022-02-13 16:50:00|335.42|332.52|335.49|332.59|335.53|332.63|335.42|332.52|19
1644771010000|2022-02-13 16:50:10|335.47|332.57|335.56|332.66|335.56|332.66|335.47|332.57|16
1644771020000|2022-02-13 16:50:20|335.55|332.65|335.56|332.66|335.6|332.7|335.53|332.63|17
1644771030000|2022-02-13 16:50:30|335.55|332.65|335.54|332.64|335.61|332.71|335.53|332.63|13
1644771040000|2022-02-13 16:50:40|335.51|332.61|335.41|332.51|335.51|332.61|335.4|332.5|18
1644771050000|2022-02-13 16:50:50|335.4|332.5|335.42|332.52|335.43|332.53|335.4|332.5|15
1644771060000|2022-02-13 16:51:00|335.44|332.54|335.46|332.56|335.47|332.57|335.36|332.46|19
1644771070000|2022-02-13 16:51:10|335.47|332.57|335.46|332.56|335.5|332.6|335.41|332.51|22
1644771080000|2022-02-13 16:51:20|335.45|332.55|335.56|332.66|335.56|332.66|335.44|332.54|20
1644771090000|2022-02-13 16:51:30|335.55|332.65|335.45|332.55|335.57|332.67|335.45|332.55|16
1644771100000|2022-02-13 16:51:40|335.46|332.56|335.45|332.55|335.47|332.57|335.42|332.52|18
1644771110000|2022-02-13 16:51:50|335.44|332.54|335.5|332.6|335.51|332.61|335.43|332.53|12
1644771120000|2022-02-13 16:52:00|335.49|332.59|335.55|332.65|335.58|332.68|335.49|332.59|24
1644771130000|2022-02-13 16:52:10|335.54|332.64|335.55|332.65|335.6|332.7|335.51|332.61|19
1644771140000|2022-02-13 16:52:20|335.5|332.6|335.47|332.57|335.54|332.64|335.44|332.54|23
1644771150000|2022-02-13 16:52:30|335.49|332.59|335.49|332.59|335.51|332.61|335.44|332.54|16
1644771160000|2022-02-13 16:52:40|335.46|332.56|335.57|332.67|335.59|332.69|335.46|332.56|17
1644771170000|2022-02-13 16:52:50|335.55|332.65|335.61|332.71|335.66|332.76|335.55|332.65|20
1644771180000|2022-02-13 16:53:00|335.6|332.7|335.68|332.78|335.68|332.78|335.57|332.67|14
1644771190000|2022-02-13 16:53:10|335.69|332.79|335.76|332.86|335.77|332.87|335.69|332.79|18
1644771200000|2022-02-13 16:53:20|335.71|332.81|335.77|332.87|335.77|332.87|335.71|332.81|19
1644771210000|2022-02-13 16:53:30|335.76|332.86|335.81|332.91|335.81|332.91|335.73|332.83|19
1644771220000|2022-02-13 16:53:40|335.8|332.9|335.76|332.86|335.83|332.93|335.74|332.84|20
1644771230000|2022-02-13 16:53:50|335.77|332.87|335.63|332.73|335.77|332.87|335.63|332.73|22
1644771240000|2022-02-13 16:54:00|335.61|332.71|335.63|332.73|335.64|332.74|335.59|332.69|16
1644771250000|2022-02-13 16:54:10|335.64|332.74|335.68|332.78|335.68|332.78|335.63|332.73|17
1644771260000|2022-02-13 16:54:20|335.69|332.79|335.72|332.82|335.74|332.84|335.67|332.77|12
1644771270000|2022-02-13 16:54:30|335.7|332.8|335.64|332.74|335.75|332.85|335.62|332.72|14
1644771280000|2022-02-13 16:54:40|335.63|332.73|335.63|332.73|335.66|332.76|335.62|332.72|14
1644771290000|2022-02-13 16:54:50|335.64|332.74|335.6|332.7|335.66|332.76|335.59|332.69|17
1644771300000|2022-02-13 16:55:00|335.59|332.69|335.47|332.57|335.61|332.71|335.47|332.57|14
1644771310000|2022-02-13 16:55:10|335.46|332.56|335.47|332.57|335.5|332.6|335.44|332.54|16
1644771320000|2022-02-13 16:55:20|335.48|332.58|335.46|332.56|335.51|332.61|335.44|332.54|20
1644771330000|2022-02-13 16:55:30|335.43|332.53|335.43|332.53|335.47|332.57|335.43|332.53|11
1644771340000|2022-02-13 16:55:40|335.4|332.5|335.37|332.47|335.41|332.51|335.36|332.46|16
1644771350000|2022-02-13 16:55:50|335.38|332.48|335.34|332.44|335.39|332.49|335.34|332.44|13
1644771360000|2022-02-13 16:56:00|335.36|332.46|335.26|332.36|335.36|332.46|335.25|332.35|19
1644771370000|2022-02-13 16:56:10|335.27|332.37|335.34|332.44|335.37|332.47|335.27|332.37|21
1644771380000|2022-02-13 16:56:20|335.35|332.45|335.55|332.65|335.56|332.66|335.35|332.45|22
1644771390000|2022-02-13 16:56:30|335.56|332.66|335.53|332.63|335.59|332.69|335.47|332.57|16
1644771400000|2022-02-13 16:56:40|335.54|332.64|335.54|332.64|335.54|332.64|335.5|332.6|11
1644771410000|2022-02-13 16:56:50|335.55|332.65|335.62|332.72|335.68|332.78|335.54|332.64|21
1644771420000|2022-02-13 16:57:00|335.63|332.73|335.71|332.81|335.74|332.84|335.62|332.72|19
1644771430000|2022-02-13 16:57:10|335.72|332.82|335.82|332.92|335.82|332.92|335.71|332.81|15
1644771440000|2022-02-13 16:57:20|335.83|332.93|335.78|332.88|335.83|332.93|335.75|332.85|22
1644771450000|2022-02-13 16:57:30|335.79|332.89|335.8|332.9|335.8|332.9|335.75|332.85|19
1644771460000|2022-02-13 16:57:40|335.81|332.91|335.71|332.81|335.81|332.91|335.67|332.77|23
1644771470000|2022-02-13 16:57:50|335.7|332.8|335.72|332.82|335.74|332.84|335.69|332.79|20
1644771480000|2022-02-13 16:58:00|335.71|332.81|335.52|332.62|335.71|332.81|335.52|332.62|15
1644771490000|2022-02-13 16:58:10|335.51|332.61|335.47|332.57|335.53|332.63|335.46|332.56|10
1644771500000|2022-02-13 16:58:20|335.48|332.58|335.51|332.61|335.52|332.62|335.45|332.55|17
1644771510000|2022-02-13 16:58:30|335.49|332.59|335.68|332.78|335.68|332.78|335.48|332.58|17
1644771520000|2022-02-13 16:58:40|335.69|332.79|335.67|332.77|335.7|332.8|335.62|332.72|21
1644771530000|2022-02-13 16:58:50|335.66|332.76|335.74|332.84|335.74|332.84|335.66|332.76|14
1644771540000|2022-02-13 16:59:00|335.73|332.83|335.67|332.77|335.76|332.86|335.62|332.72|20
1644771550000|2022-02-13 16:59:10|335.66|332.76|335.54|332.64|335.66|332.76|335.52|332.62|11
1644771560000|2022-02-13 16:59:20|335.58|332.68|335.6|332.7|335.62|332.72|335.53|332.63|15
1644771570000|2022-02-13 16:59:30|335.58|332.68|335.47|332.57|335.58|332.68|335.44|332.54|14
1644771580000|2022-02-13 16:59:40|335.46|332.56|335.35|332.45|335.54|332.64|335.35|332.45|17
1644771590000|2022-02-13 16:59:50|335.34|332.44|335.39|332.49|335.39|332.49|335.31|332.41|16
1644771600000|2022-02-13 17:00:00|335.41|332.51|335.44|332.54|335.53|332.63|335.4|332.5|22
1644771610000|2022-02-13 17:00:10|335.45|332.55|335.43|332.53|335.47|332.57|335.4|332.5|14
1644771620000|2022-02-13 17:00:20|335.42|332.52|335.43|332.53|335.48|332.58|335.42|332.52|19
1644771630000|2022-02-13 17:00:30|335.42|332.52|335.43|332.53|335.44|332.54|335.39|332.49|20
1644771640000|2022-02-13 17:00:40|335.42|332.52|335.42|332.52|335.45|332.55|335.4|332.5|16
1644771650000|2022-02-13 17:00:50|335.4|332.5|335.36|332.46|335.4|332.5|335.25|332.35|23
1644771660000|2022-02-13 17:01:00|335.35|332.45|335.33|332.43|335.39|332.49|335.31|332.41|18
1644771670000|2022-02-13 17:01:10|335.34|332.44|335.37|332.47|335.38|332.48|335.33|332.43|17
1644771680000|2022-02-13 17:01:20|335.36|332.46|335.36|332.46|335.38|332.48|335.33|332.43|20
1644771690000|2022-02-13 17:01:30|335.37|332.47|335.33|332.43|335.43|332.53|335.33|332.43|19
1644771700000|2022-02-13 17:01:40|335.34|332.44|335.32|332.42|335.39|332.49|335.3|332.4|21
1644771710000|2022-02-13 17:01:50|335.31|332.41|335.12|332.22|335.31|332.41|335.04|332.14|32
1644771720000|2022-02-13 17:02:00|335.11|332.21|335.03|332.13|335.12|332.22|335.01|332.11|26
1644771730000|2022-02-13 17:02:10|335.07|332.17|334.9|332|335.07|332.17|334.83|331.93|24
1644771740000|2022-02-13 17:02:20|334.88|331.98|334.87|331.97|334.92|332.02|334.83|331.93|26
1644771750000|2022-02-13 17:02:30|334.88|331.98|334.78|331.88|334.93|332.03|334.78|331.88|26
1644771760000|2022-02-13 17:02:40|334.77|331.87|334.44|331.54|334.77|331.87|334.43|331.53|32
1644771770000|2022-02-13 17:02:50|334.43|331.53|334.12|331.22|334.47|331.57|334.08|331.18|30
1644771780000|2022-02-13 17:03:00|334.14|331.24|334.37|331.47|334.39|331.49|334.14|331.24|30
1644771790000|2022-02-13 17:03:10|334.36|331.46|334.45|331.55|334.46|331.56|334.34|331.44|19
1644771800000|2022-02-13 17:03:20|334.37|331.47|334.54|331.64|334.56|331.66|334.33|331.43|28
1644771810000|2022-02-13 17:03:30|334.5|331.6|334.48|331.58|334.5|331.6|334.4|331.5|19
1644771820000|2022-02-13 17:03:40|334.52|331.62|334.51|331.61|334.53|331.63|334.45|331.55|21
1644771830000|2022-02-13 17:03:50|334.5|331.6|334.43|331.53|334.5|331.6|334.43|331.53|13
1644771840000|2022-02-13 17:04:00|334.48|331.58|334.54|331.64|334.55|331.65|334.47|331.57|16
1644771850000|2022-02-13 17:04:10|334.55|331.65|334.49|331.59|334.57|331.67|334.47|331.57|21
1644771860000|2022-02-13 17:04:20|334.51|331.61|334.2|331.3|334.51|331.61|334.19|331.29|25
1644771870000|2022-02-13 17:04:30|334.21|331.31|333.65|330.75|334.22|331.32|333.52|330.62|29
1644771880000|2022-02-13 17:04:40|333.63|330.73|333.71|330.81|333.8|330.9|333.63|330.73|24
1644771890000|2022-02-13 17:04:50|333.7|330.8|333.69|330.79|333.79|330.89|333.69|330.79|27
1644771900000|2022-02-13 17:05:00|333.7|330.8|334.07|331.17|334.07|331.17|333.7|330.8|26
1644771910000|2022-02-13 17:05:10|334.1|331.2|334.13|331.23|334.16|331.26|334.05|331.15|32
1644771920000|2022-02-13 17:05:20|334.14|331.24|334.25|331.35|334.27|331.37|334.13|331.23|24
1644771930000|2022-02-13 17:05:30|334.24|331.34|334.19|331.29|334.25|331.35|334.18|331.28|18
1644771940000|2022-02-13 17:05:40|334.17|331.27|333.91|331.01|334.17|331.27|333.89|330.99|30
1644771950000|2022-02-13 17:05:50|333.92|331.02|333.77|330.87|333.92|331.02|333.75|330.85|20
1644771960000|2022-02-13 17:06:00|333.76|330.86|333.89|330.99|333.9|331|333.75|330.85|15
1644771970000|2022-02-13 17:06:10|333.93|331.03|333.88|330.98|333.93|331.03|333.86|330.96|17
1644771980000|2022-02-13 17:06:20|333.87|330.97|333.68|330.78|333.89|330.99|333.65|330.75|27
1644771990000|2022-02-13 17:06:30|333.67|330.77|333.49|330.59|333.67|330.77|333.32|330.42|31
1644772000000|2022-02-13 17:06:40|333.48|330.58|333.54|330.64|333.56|330.66|333.44|330.54|29
1644772010000|2022-02-13 17:06:50|333.48|330.58|333.44|330.54|333.56|330.66|333.44|330.54|29
1644772020000|2022-02-13 17:07:00|333.42|330.52|333.45|330.55|333.48|330.58|333.41|330.51|23
1644772030000|2022-02-13 17:07:10|333.44|330.54|333.31|330.41|333.46|330.56|333.31|330.41|19
1644772040000|2022-02-13 17:07:20|333.3|330.4|333.33|330.43|333.34|330.44|333.3|330.4|11
1644772050000|2022-02-13 17:07:30|333.32|330.42|333.39|330.49|333.4|330.5|333.31|330.41|19
1644772060000|2022-02-13 17:07:40|333.4|330.5|333.75|330.85|333.79|330.89|333.4|330.5|29
1644772070000|2022-02-13 17:07:50|333.78|330.88|333.76|330.86|333.85|330.95|333.76|330.86|25
1644772080000|2022-02-13 17:08:00|333.75|330.85|333.75|330.85|333.75|330.85|333.7|330.8|19
1644772090000|2022-02-13 17:08:10|333.73|330.83|333.61|330.71|333.76|330.86|333.59|330.69|23
1644772100000|2022-02-13 17:08:20|333.6|330.7|333.56|330.66|333.61|330.71|333.51|330.61|23
1644772110000|2022-02-13 17:08:30|333.57|330.67|333.46|330.56|333.59|330.69|333.46|330.56|19
1644772120000|2022-02-13 17:08:40|333.48|330.58|333.48|330.58|333.49|330.59|333.44|330.54|16
1644772130000|2022-02-13 17:08:50|333.47|330.57|333.41|330.51|333.49|330.59|333.39|330.49|19
1644772140000|2022-02-13 17:09:00|333.4|330.5|333.39|330.49|333.4|330.5|333.33|330.43|17
1644772150000|2022-02-13 17:09:10|333.36|330.46|333.49|330.59|333.5|330.6|333.35|330.45|18
1644772160000|2022-02-13 17:09:20|333.47|330.57|333.48|330.58|333.48|330.58|333.42|330.52|15
1644772170000|2022-02-13 17:09:30|333.49|330.59|333.39|330.49|333.49|330.59|333.36|330.46|20
1644772180000|2022-02-13 17:09:40|333.38|330.48|333.44|330.54|333.44|330.54|333.38|330.48|13
1644772190000|2022-02-13 17:09:50|333.45|330.55|333.42|330.52|333.45|330.55|333.37|330.47|16
1644772200000|2022-02-13 17:10:00|333.41|330.51|333.72|330.82|333.73|330.83|333.38|330.48|26
1644772210000|2022-02-13 17:10:10|333.71|330.81|333.68|330.78|333.73|330.83|333.68|330.78|16
1644772220000|2022-02-13 17:10:20|333.75|330.85|333.87|330.97|333.9|331|333.75|330.85|23
1644772230000|2022-02-13 17:10:30|333.85|330.95|333.66|330.76|333.85|330.95|333.64|330.74|24
1644772240000|2022-02-13 17:10:40|333.67|330.77|333.64|330.74|333.68|330.78|333.62|330.72|19
1644772250000|2022-02-13 17:10:50|333.63|330.73|333.57|330.67|333.67|330.77|333.57|330.67|16
1644772260000|2022-02-13 17:11:00|333.56|330.66|333.62|330.72|333.66|330.76|333.56|330.66|22
1644772270000|2022-02-13 17:11:10|333.65|330.75|333.73|330.83|333.82|330.92|333.65|330.75|20
1644772280000|2022-02-13 17:11:20|333.7|330.8|333.71|330.81|333.74|330.84|333.7|330.8|14
1644772290000|2022-02-13 17:11:30|333.7|330.8|333.53|330.63|333.71|330.81|333.53|330.63|26
1644772300000|2022-02-13 17:11:40|333.52|330.62|333.52|330.62|333.52|330.62|333.45|330.55|21
1644772310000|2022-02-13 17:11:50|333.51|330.61|333.49|330.59|333.51|330.61|333.47|330.57|16
1644772320000|2022-02-13 17:12:00|333.51|330.61|333.51|330.61|333.6|330.7|333.48|330.58|27
1644772330000|2022-02-13 17:12:10|333.52|330.62|333.52|330.62|333.54|330.64|333.48|330.58|16
1644772340000|2022-02-13 17:12:20|333.5|330.6|333.57|330.67|333.59|330.69|333.5|330.6|22
1644772350000|2022-02-13 17:12:30|333.58|330.68|333.53|330.63|333.58|330.68|333.52|330.62|12
1644772360000|2022-02-13 17:12:40|333.54|330.64|333.52|330.62|333.56|330.66|333.52|330.62|20
1644772370000|2022-02-13 17:12:50|333.53|330.63|333.54|330.64|333.54|330.64|333.51|330.61|16
1644772380000|2022-02-13 17:13:00|333.55|330.65|333.56|330.66|333.56|330.66|333.53|330.63|8
1644772390000|2022-02-13 17:13:10|333.57|330.67|333.6|330.7|333.6|330.7|333.54|330.64|20
1644772400000|2022-02-13 17:13:20|333.61|330.71|333.63|330.73|333.68|330.78|333.61|330.71|19
1644772410000|2022-02-13 17:13:30|333.66|330.76|333.46|330.56|333.66|330.76|333.45|330.55|23
1644772420000|2022-02-13 17:13:40|333.45|330.55|333.4|330.5|333.45|330.55|333.39|330.49|13
1644772430000|2022-02-13 17:13:50|333.39|330.49|333.25|330.35|333.4|330.5|333.23|330.33|25
1644772440000|2022-02-13 17:14:00|333.24|330.34|333.22|330.32|333.25|330.35|333.22|330.32|5
1644772450000|2022-02-13 17:14:10|333.19|330.29|333.19|330.29|333.2|330.3|333.17|330.27|8
1644772460000|2022-02-13 17:14:20|333.18|330.28|333.15|330.25|333.19|330.29|333.15|330.25|6
1644772470000|2022-02-13 17:14:30|333.14|330.24|333.09|330.19|333.15|330.25|333.08|330.18|11
1644772480000|2022-02-13 17:14:40|333.11|330.21|333.08|330.18|333.12|330.22|333.07|330.17|18
1644772490000|2022-02-13 17:14:50|333.09|330.19|333.18|330.28|333.21|330.31|333.09|330.19|20
1644772500000|2022-02-13 17:15:00|333.19|330.29|333.15|330.25|333.2|330.3|333.12|330.22|19
1644772510000|2022-02-13 17:15:10|333.17|330.27|333.13|330.23|333.17|330.27|333.1|330.2|15
1644772520000|2022-02-13 17:15:20|333.14|330.24|333.27|330.37|333.27|330.37|333.11|330.21|22
1644772530000|2022-02-13 17:15:30|333.26|330.36|333.14|330.24|333.26|330.36|333.14|330.24|14
1644772540000|2022-02-13 17:15:40|333.15|330.25|333.09|330.19|333.16|330.26|333.09|330.19|17
1644772550000|2022-02-13 17:15:50|333.08|330.18|333.03|330.13|333.11|330.21|333.01|330.11|21
1644772560000|2022-02-13 17:16:00|333.02|330.12|332.9|330|333.03|330.13|332.9|330|15
1644772570000|2022-02-13 17:16:10|332.88|329.98|332.74|329.84|332.88|329.98|332.74|329.84|29
1644772580000|2022-02-13 17:16:20|332.73|329.83|332.57|329.67|332.73|329.83|332.46|329.56|27
1644772590000|2022-02-13 17:16:30|332.58|329.68|332.43|329.53|332.6|329.7|332.41|329.51|26
1644772600000|2022-02-13 17:16:40|332.44|329.54|332.33|329.43|332.44|329.54|332.32|329.42|19
1644772610000|2022-02-13 17:16:50|332.32|329.42|332.27|329.37|332.33|329.43|332.21|329.31|18
1644772620000|2022-02-13 17:17:00|332.26|329.36|332.13|329.23|332.27|329.37|332.13|329.23|21
1644772630000|2022-02-13 17:17:10|332.12|329.22|331.82|328.92|332.14|329.24|331.79|328.89|24
1644772640000|2022-02-13 17:17:20|331.83|328.93|332.25|329.35|332.26|329.36|331.8|328.9|28
1644772650000|2022-02-13 17:17:30|332.28|329.38|332.41|329.51|332.45|329.55|332.28|329.38|26
1644772660000|2022-02-13 17:17:40|332.42|329.52|332.62|329.72|332.62|329.72|332.41|329.51|27
1644772670000|2022-02-13 17:17:50|332.64|329.74|332.63|329.73|332.68|329.78|332.59|329.69|26
1644772680000|2022-02-13 17:18:00|332.62|329.72|332.79|329.89|332.79|329.89|332.62|329.72|19
1644772690000|2022-02-13 17:18:10|332.77|329.87|332.94|330.04|332.96|330.06|332.77|329.87|23
1644772700000|2022-02-13 17:18:20|332.95|330.05|333.22|330.32|333.25|330.35|332.95|330.05|25
1644772710000|2022-02-13 17:18:30|333.24|330.34|333.12|330.22|333.26|330.36|333.12|330.22|20
1644772720000|2022-02-13 17:18:40|333.13|330.23|333.04|330.14|333.13|330.23|332.99|330.09|21
1644772730000|2022-02-13 17:18:50|333.01|330.11|332.98|330.08|333.03|330.13|332.95|330.05|24
1644772740000|2022-02-13 17:19:00|332.97|330.07|332.97|330.07|333.01|330.11|332.91|330.01|21
1644772750000|2022-02-13 17:19:10|332.96|330.06|332.95|330.05|332.98|330.08|332.95|330.05|18
1644772760000|2022-02-13 17:19:20|332.94|330.04|332.95|330.05|332.98|330.08|332.92|330.02|13
1644772770000|2022-02-13 17:19:30|332.97|330.07|332.99|330.09|333.02|330.12|332.96|330.06|25
1644772780000|2022-02-13 17:19:40|332.98|330.08|332.94|330.04|332.99|330.09|332.93|330.03|22
1644772790000|2022-02-13 17:19:50|332.95|330.05|332.93|330.03|332.95|330.05|332.93|330.03|13
1644772800000|2022-02-13 17:20:00|332.94|330.04|332.94|330.04|332.98|330.08|332.93|330.03|23
1644772810000|2022-02-13 17:20:10|332.95|330.05|332.94|330.04|332.96|330.06|332.89|329.99|19
1644772820000|2022-02-13 17:20:20|332.95|330.05|332.95|330.05|332.95|330.05|332.91|330.01|19
1644772830000|2022-02-13 17:20:30|332.93|330.03|332.85|329.95|332.93|330.03|332.82|329.92|27
1644772840000|2022-02-13 17:20:40|332.86|329.96|332.85|329.95|332.87|329.97|332.84|329.94|11
1644772850000|2022-02-13 17:20:50|332.84|329.94|332.82|329.92|332.85|329.95|332.8|329.9|19
1644772860000|2022-02-13 17:21:00|332.81|329.91|332.79|329.89|332.84|329.94|332.78|329.88|16
1644772870000|2022-02-13 17:21:10|332.78|329.88|332.78|329.88|332.8|329.9|332.78|329.88|9
1644772880000|2022-02-13 17:21:20|332.76|329.86|332.73|329.83|332.82|329.92|332.71|329.81|21
1644772890000|2022-02-13 17:21:30|332.75|329.85|332.84|329.94|332.84|329.94|332.66|329.76|19
1644772900000|2022-02-13 17:21:40|332.83|329.93|332.89|329.99|332.89|329.99|332.8|329.9|18
1644772910000|2022-02-13 17:21:50|332.88|329.98|332.97|330.07|332.97|330.07|332.84|329.94|21
1644772920000|2022-02-13 17:22:00|332.96|330.06|332.97|330.07|332.97|330.07|332.91|330.01|18
1644772930000|2022-02-13 17:22:10|332.98|330.08|333.12|330.22|333.19|330.29|332.96|330.06|22
1644772940000|2022-02-13 17:22:20|333.17|330.27|333.21|330.31|333.23|330.33|333.15|330.25|15
1644772950000|2022-02-13 17:22:30|333.23|330.33|333.22|330.32|333.25|330.35|333.19|330.29|22
1644772960000|2022-02-13 17:22:40|333.21|330.31|333.2|330.3|333.22|330.32|333.18|330.28|19
1644772970000|2022-02-13 17:22:50|333.19|330.29|333.32|330.42|333.32|330.42|333.19|330.29|26
1644772980000|2022-02-13 17:23:00|333.33|330.43|333.28|330.38|333.37|330.47|333.24|330.34|30
1644772990000|2022-02-13 17:23:10|333.29|330.39|333.46|330.56|333.49|330.59|333.27|330.37|20
1644773000000|2022-02-13 17:23:20|333.49|330.59|333.52|330.62|333.52|330.62|333.47|330.57|21
1644773010000|2022-02-13 17:23:30|333.5|330.6|333.54|330.64|333.58|330.68|333.5|330.6|21
1644773020000|2022-02-13 17:23:40|333.55|330.65|333.76|330.86|333.76|330.86|333.55|330.65|19
1644773030000|2022-02-13 17:23:50|333.78|330.88|333.87|330.97|333.89|330.99|333.75|330.85|30
1644773040000|2022-02-13 17:24:00|333.88|330.98|334.07|331.17|334.07|331.17|333.88|330.98|15
1644773050000|2022-02-13 17:24:10|334.06|331.16|333.95|331.05|334.07|331.17|333.94|331.04|23
1644773060000|2022-02-13 17:24:20|333.94|331.04|333.78|330.88|333.96|331.06|333.77|330.87|23
1644773070000|2022-02-13 17:24:30|333.79|330.89|333.82|330.92|333.84|330.94|333.74|330.84|23
1644773080000|2022-02-13 17:24:40|333.83|330.93|333.87|330.97|333.87|330.97|333.8|330.9|15
1644773090000|2022-02-13 17:24:50|333.88|330.98|333.8|330.9|333.9|331|333.8|330.9|22
1644773100000|2022-02-13 17:25:00|333.76|330.86|333.75|330.85|333.76|330.86|333.64|330.74|21
1644773110000|2022-02-13 17:25:10|333.74|330.84|333.81|330.91|333.81|330.91|333.73|330.83|18
1644773120000|2022-02-13 17:25:20|333.78|330.88|333.84|330.94|333.88|330.98|333.78|330.88|16
1644773130000|2022-02-13 17:25:30|333.85|330.95|333.77|330.87|333.88|330.98|333.77|330.87|20
1644773140000|2022-02-13 17:25:40|333.78|330.88|333.72|330.82|333.8|330.9|333.72|330.82|18
1644773150000|2022-02-13 17:25:50|333.7|330.8|333.72|330.82|333.74|330.84|333.69|330.79|17
1644773160000|2022-02-13 17:26:00|333.71|330.81|333.68|330.78|333.72|330.82|333.64|330.74|22
1644773170000|2022-02-13 17:26:10|333.67|330.77|333.66|330.76|333.69|330.79|333.64|330.74|17
1644773180000|2022-02-13 17:26:20|333.65|330.75|333.69|330.79|333.72|330.82|333.64|330.74|24
1644773190000|2022-02-13 17:26:30|333.7|330.8|333.74|330.84|333.75|330.85|333.7|330.8|10
1644773200000|2022-02-13 17:26:40|333.75|330.85|333.88|330.98|333.88|330.98|333.71|330.81|17
1644773210000|2022-02-13 17:26:50|333.87|330.97|333.88|330.98|333.89|330.99|333.85|330.95|19
1644773220000|2022-02-13 17:27:00|333.87|330.97|334.12|331.22|334.12|331.22|333.86|330.96|18
1644773230000|2022-02-13 17:27:10|334.13|331.23|334.33|331.43|334.33|331.43|334.12|331.22|27
1644773240000|2022-02-13 17:27:20|334.32|331.42|334.33|331.43|334.35|331.45|334.3|331.4|15
1644773250000|2022-02-13 17:27:30|334.32|331.42|334.27|331.37|334.4|331.5|334.25|331.35|17
1644773260000|2022-02-13 17:27:40|334.25|331.35|334.29|331.39|334.34|331.44|334.25|331.35|18
1644773270000|2022-02-13 17:27:50|334.3|331.4|334.2|331.3|334.3|331.4|334.19|331.29|20
1644773280000|2022-02-13 17:28:00|334.19|331.29|334.09|331.19|334.2|331.3|334.08|331.18|20
1644773290000|2022-02-13 17:28:10|334.1|331.2|334.07|331.17|334.11|331.21|334.07|331.17|11
1644773300000|2022-02-13 17:28:20|334.06|331.16|334.01|331.11|334.06|331.16|333.97|331.07|20
1644773310000|2022-02-13 17:28:30|333.99|331.09|333.8|330.9|333.99|331.09|333.79|330.89|17
1644773320000|2022-02-13 17:28:40|333.78|330.88|333.76|330.86|333.82|330.92|333.75|330.85|14
1644773330000|2022-02-13 17:28:50|333.78|330.88|333.71|330.81|333.78|330.88|333.69|330.79|15
1644773340000|2022-02-13 17:29:00|333.7|330.8|333.63|330.73|333.7|330.8|333.59|330.69|10
1644773350000|2022-02-13 17:29:10|333.62|330.72|333.57|330.67|333.66|330.76|333.57|330.67|17
1644773360000|2022-02-13 17:29:20|333.58|330.68|333.61|330.71|333.61|330.71|333.57|330.67|12
1644773370000|2022-02-13 17:29:30|333.6|330.7|333.74|330.84|333.76|330.86|333.6|330.7|15
1644773380000|2022-02-13 17:29:40|333.73|330.83|333.73|330.83|333.74|330.84|333.73|330.83|5
1644773390000|2022-02-13 17:29:50|333.72|330.82|333.69|330.79|333.72|330.82|333.69|330.79|8
1644773400000|2022-02-13 17:30:00|333.7|330.8|333.78|330.88|333.78|330.88|333.69|330.79|12
1644773410000|2022-02-13 17:30:10|333.79|330.89|333.85|330.95|333.85|330.95|333.79|330.89|6
1644773420000|2022-02-13 17:30:20|333.86|330.96|334.1|331.2|334.1|331.2|333.86|330.96|22
1644773430000|2022-02-13 17:30:30|334.09|331.19|334.12|331.22|334.15|331.25|334.09|331.19|15
1644773440000|2022-02-13 17:30:40|334.13|331.23|334.19|331.29|334.19|331.29|334.11|331.21|15
1644773450000|2022-02-13 17:30:50|334.18|331.28|334.44|331.54|334.46|331.56|334.18|331.28|25
1644773460000|2022-02-13 17:31:00|334.45|331.55|334.42|331.52|334.49|331.59|334.38|331.48|19
1644773470000|2022-02-13 17:31:10|334.43|331.53|334.65|331.75|334.65|331.75|334.41|331.51|20
1644773480000|2022-02-13 17:31:20|334.64|331.74|334.5|331.6|334.69|331.79|334.46|331.56|28
1644773490000|2022-02-13 17:31:30|334.52|331.62|334.4|331.5|334.54|331.64|334.4|331.5|18
1644773500000|2022-02-13 17:31:40|334.43|331.53|334.41|331.51|334.45|331.55|334.36|331.46|21
1644773510000|2022-02-13 17:31:50|334.4|331.5|334.38|331.48|334.41|331.51|334.34|331.44|22
1644773520000|2022-02-13 17:32:00|334.36|331.46|334.41|331.51|334.43|331.53|334.34|331.44|16
1644773530000|2022-02-13 17:32:10|334.4|331.5|334.55|331.65|334.56|331.66|334.4|331.5|18
1644773540000|2022-02-13 17:32:20|334.54|331.64|334.52|331.62|334.57|331.67|334.46|331.56|24
1644773550000|2022-02-13 17:32:30|334.53|331.63|334.64|331.74|334.64|331.74|334.52|331.62|23
1644773560000|2022-02-13 17:32:40|334.62|331.72|334.62|331.72|334.63|331.73|334.59|331.69|14
1644773570000|2022-02-13 17:32:50|334.59|331.69|334.63|331.73|334.64|331.74|334.59|331.69|15
1644773580000|2022-02-13 17:33:00|334.61|331.71|334.5|331.6|334.61|331.71|334.48|331.58|19
1644773590000|2022-02-13 17:33:10|334.49|331.59|334.38|331.48|334.49|331.59|334.38|331.48|13
1644773600000|2022-02-13 17:33:20|334.37|331.47|334.36|331.46|334.37|331.47|334.35|331.45|10
1644773610000|2022-02-13 17:33:30|334.37|331.47|334.36|331.46|334.39|331.49|334.34|331.44|14
1644773620000|2022-02-13 17:33:40|334.35|331.45|334.46|331.56|334.46|331.56|334.35|331.45|14
1644773630000|2022-02-13 17:33:50|334.45|331.55|334.44|331.54|334.45|331.55|334.43|331.53|8
1644773640000|2022-02-13 17:34:00|334.43|331.53|334.39|331.49|334.44|331.54|334.37|331.47|17
1644773650000|2022-02-13 17:34:10|334.4|331.5|334.4|331.5|334.42|331.52|334.38|331.48|18
1644773660000|2022-02-13 17:34:20|334.41|331.51|334.31|331.41|334.41|331.51|334.28|331.38|20
1644773670000|2022-02-13 17:34:30|334.32|331.42|334.36|331.46|334.37|331.47|334.31|331.41|12
1644773680000|2022-02-13 17:34:40|334.34|331.44|334.34|331.44|334.39|331.49|334.33|331.43|13
1644773690000|2022-02-13 17:34:50|334.35|331.45|334.31|331.41|334.35|331.45|334.28|331.38|18
1644773700000|2022-02-13 17:35:00|334.3|331.4|334.25|331.35|334.3|331.4|334.25|331.35|12
1644773710000|2022-02-13 17:35:10|334.23|331.33|333.94|331.04|334.23|331.33|333.94|331.04|21
1644773720000|2022-02-13 17:35:20|333.96|331.06|333.93|331.03|334|331.1|333.9|331|25
1644773730000|2022-02-13 17:35:30|333.95|331.05|333.96|331.06|333.98|331.08|333.92|331.02|16
1644773740000|2022-02-13 17:35:40|333.95|331.05|333.87|330.97|333.95|331.05|333.86|330.96|13
1644773750000|2022-02-13 17:35:50|333.85|330.95|333.78|330.88|333.88|330.98|333.76|330.86|22
1644773760000|2022-02-13 17:36:00|333.77|330.87|333.57|330.67|333.78|330.88|333.57|330.67|21
1644773770000|2022-02-13 17:36:10|333.52|330.62|333.26|330.36|333.52|330.62|333.24|330.34|21
1644773780000|2022-02-13 17:36:20|333.29|330.39|333.09|330.19|333.29|330.39|333.08|330.18|25
1644773790000|2022-02-13 17:36:30|333.12|330.22|333.24|330.34|333.28|330.38|333.12|330.22|24
1644773800000|2022-02-13 17:36:40|333.25|330.35|333.29|330.39|333.31|330.41|333.25|330.35|24
1644773810000|2022-02-13 17:36:50|333.3|330.4|333.26|330.36|333.3|330.4|333.24|330.34|17
1644773820000|2022-02-13 17:37:00|333.27|330.37|333.22|330.32|333.27|330.37|333.22|330.32|14
1644773830000|2022-02-13 17:37:10|333.23|330.33|333.35|330.45|333.36|330.46|333.21|330.31|21
1644773840000|2022-02-13 17:37:20|333.33|330.43|333.39|330.49|333.4|330.5|333.31|330.41|19
1644773850000|2022-02-13 17:37:30|333.4|330.5|333.36|330.46|333.44|330.54|333.29|330.39|26
1644773860000|2022-02-13 17:37:40|333.39|330.49|333.31|330.41|333.39|330.49|333.31|330.41|15
1644773870000|2022-02-13 17:37:50|333.32|330.42|333.47|330.57|333.47|330.57|333.31|330.41|21
1644773880000|2022-02-13 17:38:00|333.46|330.56|333.41|330.51|333.49|330.59|333.4|330.5|19
1644773890000|2022-02-13 17:38:10|333.45|330.55|333.63|330.73|333.63|330.73|333.43|330.53|19
1644773900000|2022-02-13 17:38:20|333.61|330.71|333.6|330.7|333.61|330.71|333.55|330.65|18
1644773910000|2022-02-13 17:38:30|333.56|330.66|333.5|330.6|333.59|330.69|333.49|330.59|19
1644773920000|2022-02-13 17:38:40|333.51|330.61|333.46|330.56|333.51|330.61|333.39|330.49|23
1644773930000|2022-02-13 17:38:50|333.45|330.55|333.47|330.57|333.47|330.57|333.41|330.51|15
1644773940000|2022-02-13 17:39:00|333.49|330.59|333.58|330.68|333.58|330.68|333.44|330.54|24
1644773950000|2022-02-13 17:39:10|333.57|330.67|333.55|330.65|333.61|330.71|333.53|330.63|11
1644773960000|2022-02-13 17:39:20|333.54|330.64|333.42|330.52|333.56|330.66|333.41|330.51|17
1644773970000|2022-02-13 17:39:30|333.43|330.53|333.44|330.54|333.45|330.55|333.42|330.52|11
1644773980000|2022-02-13 17:39:40|333.45|330.55|333.53|330.63|333.53|330.63|333.38|330.48|20
1644773990000|2022-02-13 17:39:50|333.5|330.6|333.61|330.71|333.61|330.71|333.49|330.59|24
1644774000000|2022-02-13 17:40:00|333.57|330.67|333.95|331.05|333.95|331.05|333.56|330.66|33
1644774010000|2022-02-13 17:40:10|333.93|331.03|333.92|331.02|333.96|331.06|333.85|330.95|28
1644774020000|2022-02-13 17:40:20|333.86|330.96|333.94|331.04|333.95|331.05|333.84|330.94|29
1644774030000|2022-02-13 17:40:30|333.89|330.99|333.75|330.85|333.94|331.04|333.71|330.81|27
1644774040000|2022-02-13 17:40:40|333.73|330.83|333.76|330.86|333.78|330.88|333.73|330.83|17
1644774050000|2022-02-13 17:40:50|333.75|330.85|333.82|330.92|333.82|330.92|333.73|330.83|17
1644774060000|2022-02-13 17:41:00|333.78|330.88|333.88|330.98|333.89|330.99|333.76|330.86|19
1644774070000|2022-02-13 17:41:10|333.87|330.97|333.83|330.93|333.9|331|333.81|330.91|19
1644774080000|2022-02-13 17:41:20|333.82|330.92|334.11|331.21|334.12|331.22|333.82|330.92|20
1644774090000|2022-02-13 17:41:30|334.12|331.22|333.86|330.96|334.12|331.22|333.85|330.95|18
1644774100000|2022-02-13 17:41:40|333.87|330.97|333.87|330.97|333.92|331.02|333.86|330.96|17
1644774110000|2022-02-13 17:41:50|333.88|330.98|333.89|330.99|333.9|331|333.85|330.95|20
1644774120000|2022-02-13 17:42:00|333.88|330.98|333.87|330.97|333.88|330.98|333.81|330.91|15
1644774130000|2022-02-13 17:42:10|333.86|330.96|333.84|330.94|333.86|330.96|333.82|330.92|11
1644774140000|2022-02-13 17:42:20|333.85|330.95|333.83|330.93|333.86|330.96|333.79|330.89|15
1644774150000|2022-02-13 17:42:30|333.82|330.92|333.8|330.9|333.85|330.95|333.78|330.88|19
1644774160000|2022-02-13 17:42:40|333.81|330.91|333.59|330.69|333.82|330.92|333.59|330.69|23
1644774170000|2022-02-13 17:42:50|333.55|330.65|333.39|330.49|333.56|330.66|333.39|330.49|18
1644774180000|2022-02-13 17:43:00|333.4|330.5|333.34|330.44|333.4|330.5|333.3|330.4|18
1644774190000|2022-02-13 17:43:10|333.35|330.45|333.57|330.67|333.57|330.67|333.35|330.45|19
1644774200000|2022-02-13 17:43:20|333.56|330.66|333.54|330.64|333.56|330.66|333.54|330.64|17
1644774210000|2022-02-13 17:43:30|333.55|330.65|333.54|330.64|333.55|330.65|333.54|330.64|4
1644774220000|2022-02-13 17:43:40|333.55|330.65|333.56|330.66|333.59|330.69|333.5|330.6|19
1644774230000|2022-02-13 17:43:50|333.57|330.67|333.56|330.66|333.57|330.67|333.56|330.66|14
1644774240000|2022-02-13 17:44:00|333.57|330.67|333.57|330.67|333.57|330.67|333.57|330.67|1
1644774250000|2022-02-13 17:44:10|333.56|330.66|333.68|330.78|333.68|330.78|333.56|330.66|9
1644774260000|2022-02-13 17:44:20|333.67|330.77|333.67|330.77|333.67|330.77|333.67|330.77|1
1644774270000|2022-02-13 17:44:30|333.7|330.8|333.68|330.78|333.7|330.8|333.68|330.78|2
1644774280000|2022-02-13 17:44:40|333.64|330.74|333.66|330.76|333.68|330.78|333.63|330.73|19
1644774290000|2022-02-13 17:44:50|333.68|330.78|333.68|330.78|333.69|330.79|333.68|330.78|7
1644774300000|2022-02-13 17:45:00|333.69|330.79|333.42|330.52|333.71|330.81|333.39|330.49|15
1644774310000|2022-02-13 17:45:10|333.43|330.53|333.44|330.54|333.44|330.54|333.38|330.48|17
1644774320000|2022-02-13 17:45:20|333.42|330.52|333.41|330.51|333.43|330.53|333.38|330.48|18
1644774330000|2022-02-13 17:45:30|333.4|330.5|333.48|330.58|333.48|330.58|333.34|330.44|19
1644774340000|2022-02-13 17:45:40|333.49|330.59|333.68|330.78|333.68|330.78|333.48|330.58|24
1644774350000|2022-02-13 17:45:50|333.69|330.79|333.67|330.77|333.69|330.79|333.67|330.77|2
1644774360000|2022-02-13 17:46:00|333.66|330.76|333.7|330.8|333.74|330.84|333.65|330.75|17
1644774370000|2022-02-13 17:46:10|333.71|330.81|333.8|330.9|333.81|330.91|333.71|330.81|17
1644774380000|2022-02-13 17:46:20|333.81|330.91|333.79|330.89|333.87|330.97|333.78|330.88|19
1644774390000|2022-02-13 17:46:30|333.78|330.88|333.8|330.9|333.83|330.93|333.78|330.88|12
1644774400000|2022-02-13 17:46:40|333.79|330.89|333.83|330.93|333.83|330.93|333.79|330.89|10
1644774410000|2022-02-13 17:46:50|333.82|330.92|333.82|330.92|333.83|330.93|333.79|330.89|16
1644774420000|2022-02-13 17:47:00|333.84|330.94|333.88|330.98|333.88|330.98|333.84|330.94|5
1644774430000|2022-02-13 17:47:10|333.89|330.99|334.06|331.16|334.18|331.28|333.89|330.99|16
1644774440000|2022-02-13 17:47:20|334.03|331.13|334.18|331.28|334.18|331.28|334.03|331.13|23
1644774450000|2022-02-13 17:47:30|334.19|331.29|334.18|331.28|334.21|331.31|334.17|331.27|16
1644774460000|2022-02-13 17:47:40|334.24|331.34|334.25|331.35|334.25|331.35|334.22|331.32|5
1644774470000|2022-02-13 17:47:50|334.26|331.36|334.31|331.41|334.32|331.42|334.26|331.36|8
1644774480000|2022-02-13 17:48:00|334.33|331.43|334.4|331.5|334.4|331.5|334.33|331.43|10
1644774490000|2022-02-13 17:48:10|334.39|331.49|334.5|331.6|334.51|331.61|334.39|331.49|21
1644774500000|2022-02-13 17:48:20|334.51|331.61|334.44|331.54|334.51|331.61|334.41|331.51|17
1644774510000|2022-02-13 17:48:30|334.45|331.55|334.07|331.17|334.45|331.55|334.07|331.17|16
1644774520000|2022-02-13 17:48:40|334|331.1|333.89|330.99|334|331.1|333.89|330.99|13
1644774530000|2022-02-13 17:48:50|333.86|330.96|333.86|330.96|333.91|331.01|333.81|330.91|21
1644774540000|2022-02-13 17:49:00|333.87|330.97|333.8|330.9|333.89|330.99|333.8|330.9|14
1644774550000|2022-02-13 17:49:10|333.78|330.88|333.66|330.76|333.78|330.88|333.62|330.72|20
1644774560000|2022-02-13 17:49:20|333.64|330.74|333.63|330.73|333.64|330.74|333.42|330.52|16
1644774570000|2022-02-13 17:49:30|333.71|330.81|333.59|330.69|333.78|330.88|333.59|330.69|8
1644774580000|2022-02-13 17:49:40|333.58|330.68|333.63|330.73|333.64|330.74|333.56|330.66|9
1644774590000|2022-02-13 17:49:50|333.62|330.72|333.62|330.72|333.62|330.72|333.58|330.68|13
1644774600000|2022-02-13 17:50:00|333.61|330.71|333.69|330.79|333.69|330.79|333.61|330.71|6
1644774610000|2022-02-13 17:50:10|333.68|330.78|333.64|330.74|333.69|330.79|333.52|330.62|17
1644774620000|2022-02-13 17:50:20|333.65|330.75|333.63|330.73|333.67|330.77|333.62|330.72|14
1644774630000|2022-02-13 17:50:30|333.65|330.75|333.64|330.74|333.65|330.75|333.63|330.73|4
1644774640000|2022-02-13 17:50:40|333.65|330.75|333.58|330.68|333.65|330.75|333.57|330.67|4
1644774650000|2022-02-13 17:50:50|333.57|330.67|333.58|330.68|333.59|330.69|333.57|330.67|10
1644774660000|2022-02-13 17:51:00|333.59|330.69|333.57|330.67|333.59|330.69|333.57|330.67|9
1644774670000|2022-02-13 17:51:10|333.58|330.68|333.63|330.73|333.69|330.79|333.57|330.67|14
1644774680000|2022-02-13 17:51:20|333.61|330.71|333.59|330.69|333.62|330.72|333.58|330.68|6
1644774690000|2022-02-13 17:51:30|333.58|330.68|333.58|330.68|333.59|330.69|333.58|330.68|5
1644774700000|2022-02-13 17:51:40|333.59|330.69|333.58|330.68|333.6|330.7|333.54|330.64|16
1644774710000|2022-02-13 17:51:50|333.57|330.67|333.81|330.91|333.81|330.91|333.57|330.67|19
1644774720000|2022-02-13 17:52:00|333.8|330.9|333.73|330.83|333.81|330.91|333.72|330.82|17
1644774730000|2022-02-13 17:52:10|333.72|330.82|333.74|330.84|333.75|330.85|333.71|330.81|12
1644774740000|2022-02-13 17:52:20|333.73|330.83|333.74|330.84|333.75|330.85|333.73|330.83|5
1644774750000|2022-02-13 17:52:30|333.73|330.83|333.75|330.85|333.75|330.85|333.71|330.81|9
1644774760000|2022-02-13 17:52:40|333.74|330.84|333.76|330.86|333.76|330.86|333.74|330.84|4
1644774770000|2022-02-13 17:52:50|333.75|330.85|333.55|330.65|333.75|330.85|333.54|330.64|14
1644774780000|2022-02-13 17:53:00|333.56|330.66|333.56|330.66|333.57|330.67|333.55|330.65|11
1644774790000|2022-02-13 17:53:10|333.55|330.65|333.49|330.59|333.56|330.66|333.48|330.58|14
1644774800000|2022-02-13 17:53:20|333.48|330.58|333.4|330.5|333.48|330.58|333.36|330.46|19
1644774810000|2022-02-13 17:53:30|333.43|330.53|333.37|330.47|333.43|330.53|333.37|330.47|19
1644774820000|2022-02-13 17:53:40|333.39|330.49|333.48|330.58|333.49|330.59|333.39|330.49|18
1644774830000|2022-02-13 17:53:50|333.49|330.59|333.52|330.62|333.54|330.64|333.49|330.59|14
1644774840000|2022-02-13 17:54:00|333.51|330.61|333.54|330.64|333.54|330.64|333.49|330.59|18
1644774850000|2022-02-13 17:54:10|333.53|330.63|333.82|330.92|333.84|330.94|333.53|330.63|18
1644774860000|2022-02-13 17:54:20|333.79|330.89|333.87|330.97|333.88|330.98|333.79|330.89|15
1644774870000|2022-02-13 17:54:30|333.88|330.98|333.65|330.75|333.9|331|333.65|330.75|21
1644774880000|2022-02-13 17:54:40|333.66|330.76|333.61|330.71|333.66|330.76|333.61|330.71|16
1644774890000|2022-02-13 17:54:50|333.62|330.72|333.61|330.71|333.65|330.75|333.61|330.71|11
1644774900000|2022-02-13 17:55:00|333.6|330.7|333.69|330.79|333.69|330.79|333.59|330.69|19
1644774910000|2022-02-13 17:55:10|333.7|330.8|333.76|330.86|333.77|330.87|333.7|330.8|17
1644774920000|2022-02-13 17:55:20|333.77|330.87|333.78|330.88|333.79|330.89|333.75|330.85|20
1644774930000|2022-02-13 17:55:30|333.76|330.86|333.71|330.81|333.78|330.88|333.71|330.81|9
1644774940000|2022-02-13 17:55:40|333.72|330.82|333.72|330.82|333.72|330.82|333.69|330.79|9
1644774950000|2022-02-13 17:55:50|333.71|330.81|333.76|330.86|333.77|330.87|333.65|330.75|19
1644774960000|2022-02-13 17:56:00|333.75|330.85|333.85|330.95|333.85|330.95|333.75|330.85|15
1644774970000|2022-02-13 17:56:10|333.84|330.94|333.82|330.92|333.85|330.95|333.81|330.91|12
1644774980000|2022-02-13 17:56:20|333.83|330.93|333.84|330.94|333.84|330.94|333.83|330.93|4
1644774990000|2022-02-13 17:56:30|333.83|330.93|333.83|330.93|333.85|330.95|333.83|330.93|5
1644775000000|2022-02-13 17:56:40|333.85|330.95|333.97|331.07|333.97|331.07|333.85|330.95|14
1644775010000|2022-02-13 17:56:50|333.98|331.08|333.96|331.06|334.01|331.11|333.96|331.06|10
1644775020000|2022-02-13 17:57:00|333.94|331.04|333.94|331.04|333.98|331.08|333.92|331.02|18
1644775030000|2022-02-13 17:57:10|333.93|331.03|333.94|331.04|333.94|331.04|333.92|331.02|9
1644775040000|2022-02-13 17:57:20|333.93|331.03|333.88|330.98|333.94|331.04|333.88|330.98|7
1644775050000|2022-02-13 17:57:30|333.85|330.95|333.83|330.93|333.86|330.96|333.83|330.93|5
1644775060000|2022-02-13 17:57:40|333.84|330.94|333.8|330.9|333.84|330.94|333.76|330.86|18
1644775070000|2022-02-13 17:57:50|333.81|330.91|333.89|330.99|333.9|331|333.76|330.86|21
1644775080000|2022-02-13 17:58:00|333.87|330.97|334.04|331.14|334.06|331.16|333.87|330.97|20
1644775090000|2022-02-13 17:58:10|334.05|331.15|334.06|331.16|334.06|331.16|334.03|331.13|7
1644775100000|2022-02-13 17:58:20|334.07|331.17|334.35|331.45|334.35|331.45|334.06|331.16|21
1644775110000|2022-02-13 17:58:30|334.33|331.43|334.33|331.43|334.38|331.48|334.32|331.42|15
1644775120000|2022-02-13 17:58:40|334.32|331.42|334.35|331.45|334.36|331.46|334.32|331.42|11
1644775130000|2022-02-13 17:58:50|334.34|331.44|334.25|331.35|334.34|331.44|334.14|331.24|17
1644775140000|2022-02-13 17:59:00|334.24|331.34|334.22|331.32|334.27|331.37|334.22|331.32|9
1644775150000|2022-02-13 17:59:10|334.21|331.31|334.14|331.24|334.21|331.31|334.14|331.24|14
1644775160000|2022-02-13 17:59:20|334.15|331.25|334.23|331.33|334.24|331.34|334.15|331.25|15
1644775170000|2022-02-13 17:59:30|334.21|331.31|334.23|331.33|334.24|331.34|334.21|331.31|8
1644775180000|2022-02-13 17:59:40|334.24|331.34|334.23|331.33|334.26|331.36|334.19|331.29|14
1644775190000|2022-02-13 17:59:50|334.22|331.32|334.22|331.32|334.24|331.34|334.2|331.3|7
1644775200000|2022-02-13 18:00:00|334.21|331.31|334.31|331.41|334.33|331.43|334.19|331.29|13
1644775210000|2022-02-13 18:00:10|334.35|331.45|334.6|331.7|334.6|331.7|334.34|331.44|14
1644775220000|2022-02-13 18:00:20|334.59|331.69|334.72|331.82|334.72|331.82|334.59|331.69|15
1644775230000|2022-02-13 18:00:30|334.83|331.93|334.8|331.9|334.9|332|334.69|331.79|31
1644775240000|2022-02-13 18:00:40|334.81|331.91|334.61|331.71|334.87|331.97|334.52|331.62|25
1644775250000|2022-02-13 18:00:50|334.67|331.77|334.6|331.7|334.68|331.78|334.57|331.67|22
1644775260000|2022-02-13 18:01:00|334.57|331.67|334.53|331.63|334.64|331.74|334.53|331.63|16
1644775270000|2022-02-13 18:01:10|334.57|331.67|334.76|331.86|334.76|331.86|334.57|331.67|19
1644775280000|2022-02-13 18:01:20|334.75|331.85|334.73|331.83|334.75|331.85|334.72|331.82|17
1644775290000|2022-02-13 18:01:30|334.74|331.84|334.8|331.9|334.86|331.96|334.72|331.82|20
1644775300000|2022-02-13 18:01:40|334.79|331.89|335|332.1|335|332.1|334.79|331.89|16
1644775310000|2022-02-13 18:01:50|335.01|332.11|335|332.1|335.03|332.13|334.99|332.09|17
1644775320000|2022-02-13 18:02:00|335.05|332.15|334.91|332.01|335.05|332.15|334.84|331.94|25
1644775330000|2022-02-13 18:02:10|334.9|332|334.57|331.67|334.9|332|334.56|331.66|23
1644775340000|2022-02-13 18:02:20|334.58|331.68|334.5|331.6|334.58|331.68|334.5|331.6|18
1644775350000|2022-02-13 18:02:30|334.52|331.62|334.47|331.57|334.56|331.66|334.46|331.56|11
1644775360000|2022-02-13 18:02:40|334.46|331.56|334.24|331.34|334.47|331.57|334.22|331.32|19
1644775370000|2022-02-13 18:02:50|334.26|331.36|334.41|331.51|334.44|331.54|334.24|331.34|20
1644775380000|2022-02-13 18:03:00|334.44|331.54|334.44|331.54|334.51|331.61|334.43|331.53|23
1644775390000|2022-02-13 18:03:10|334.45|331.55|334.45|331.55|334.48|331.58|334.45|331.55|13
1644775400000|2022-02-13 18:03:20|334.46|331.56|334.46|331.56|334.46|331.56|334.46|331.56|1
1644775410000|2022-02-13 18:03:30|334.48|331.58|334.58|331.68|334.6|331.7|334.43|331.53|21
1644775420000|2022-02-13 18:03:40|334.59|331.69|334.66|331.76|334.72|331.82|334.57|331.67|22
1644775430000|2022-02-13 18:03:50|334.63|331.73|334.7|331.8|334.7|331.8|334.63|331.73|11
1644775440000|2022-02-13 18:04:00|334.69|331.79|334.75|331.85|334.76|331.86|334.66|331.76|13
1644775450000|2022-02-13 18:04:10|334.74|331.84|334.76|331.86|334.76|331.86|334.71|331.81|17
1644775460000|2022-02-13 18:04:20|334.73|331.83|334.76|331.86|334.76|331.86|334.73|331.83|13
1644775470000|2022-02-13 18:04:30|334.74|331.84|334.68|331.78|334.78|331.88|334.68|331.78|7
1644775480000|2022-02-13 18:04:40|334.69|331.79|334.7|331.8|334.7|331.8|334.67|331.77|13
1644775490000|2022-02-13 18:04:50|334.68|331.78|334.68|331.78|334.68|331.78|334.66|331.76|11
1644775500000|2022-02-13 18:05:00|334.69|331.79|334.75|331.85|334.78|331.88|334.68|331.78|17
1644775510000|2022-02-13 18:05:10|334.76|331.86|334.74|331.84|334.77|331.87|334.73|331.83|17
1644775520000|2022-02-13 18:05:20|334.75|331.85|334.76|331.86|334.76|331.86|334.74|331.84|6
1644775530000|2022-02-13 18:05:30|334.77|331.87|334.78|331.88|334.79|331.89|334.76|331.86|10
1644775540000|2022-02-13 18:05:40|334.77|331.87|334.77|331.87|334.77|331.87|334.76|331.86|3
1644775550000|2022-02-13 18:05:50|334.78|331.88|334.92|332.02|334.93|332.03|334.77|331.87|16
1644775560000|2022-02-13 18:06:00|334.93|332.03|334.87|331.97|334.93|332.03|334.85|331.95|12
1644775570000|2022-02-13 18:06:10|334.89|331.99|334.94|332.04|334.94|332.04|334.89|331.99|10
1644775580000|2022-02-13 18:06:20|334.93|332.03|334.95|332.05|334.95|332.05|334.91|332.01|19
1644775590000|2022-02-13 18:06:30|334.94|332.04|334.91|332.01|334.94|332.04|334.91|332.01|14
1644775600000|2022-02-13 18:06:40|334.92|332.02|334.97|332.07|334.97|332.07|334.91|332.01|17
1644775610000|2022-02-13 18:06:50|334.95|332.05|334.96|332.06|335|332.1|334.94|332.04|15
1644775620000|2022-02-13 18:07:00|334.97|332.07|335.04|332.14|335.04|332.14|334.96|332.06|15
1644775630000|2022-02-13 18:07:10|335.05|332.15|334.96|332.06|335.1|332.2|334.95|332.05|13
1644775640000|2022-02-13 18:07:20|334.98|332.08|335.02|332.12|335.04|332.14|334.98|332.08|17
1644775650000|2022-02-13 18:07:30|335.03|332.13|335.01|332.11|335.03|332.13|335|332.1|6
1644775660000|2022-02-13 18:07:40|335|332.1|335.13|332.23|335.16|332.26|335|332.1|12
1644775670000|2022-02-13 18:07:50|335.11|332.21|335.46|332.56|335.46|332.56|335.1|332.2|18
1644775680000|2022-02-13 18:08:00|335.54|332.64|335.58|332.68|335.61|332.71|335.49|332.59|29
1644775690000|2022-02-13 18:08:10|335.59|332.69|335.6|332.7|335.6|332.7|335.56|332.66|14
1644775700000|2022-02-13 18:08:20|335.62|332.72|335.8|332.9|335.81|332.91|335.6|332.7|21
1644775710000|2022-02-13 18:08:30|335.79|332.89|335.66|332.76|335.79|332.89|335.64|332.74|25
1644775720000|2022-02-13 18:08:40|335.67|332.77|335.69|332.79|335.74|332.84|335.67|332.77|20
1644775730000|2022-02-13 18:08:50|335.7|332.8|335.72|332.82|335.75|332.85|335.68|332.78|20
1644775740000|2022-02-13 18:09:00|335.73|332.83|335.74|332.84|335.76|332.86|335.72|332.82|21
1644775750000|2022-02-13 18:09:10|335.75|332.85|335.52|332.62|335.75|332.85|335.52|332.62|26
1644775760000|2022-02-13 18:09:20|335.43|332.53|335.48|332.58|335.51|332.61|335.42|332.52|22
1644775770000|2022-02-13 18:09:30|335.42|332.52|335.42|332.52|335.44|332.54|335.39|332.49|19
1644775780000|2022-02-13 18:09:40|335.43|332.53|335.39|332.49|335.43|332.53|335.36|332.46|19
1644775790000|2022-02-13 18:09:50|335.38|332.48|335.5|332.6|335.53|332.63|335.37|332.47|17
1644775800000|2022-02-13 18:10:00|335.51|332.61|335.66|332.76|335.66|332.76|335.49|332.59|17
1644775810000|2022-02-13 18:10:10|335.65|332.75|335.83|332.93|335.84|332.94|335.65|332.75|19
1644775820000|2022-02-13 18:10:20|335.84|332.94|335.8|332.9|335.91|333.01|335.8|332.9|17
1644775830000|2022-02-13 18:10:30|335.81|332.91|335.74|332.84|335.82|332.92|335.74|332.84|12
1644775840000|2022-02-13 18:10:40|335.71|332.81|335.66|332.76|335.71|332.81|335.62|332.72|17
1644775850000|2022-02-13 18:10:50|335.64|332.74|335.66|332.76|335.68|332.78|335.63|332.73|6
1644775860000|2022-02-13 18:11:00|335.68|332.78|335.7|332.8|335.71|332.81|335.68|332.78|8
1644775870000|2022-02-13 18:11:10|335.69|332.79|335.61|332.71|335.7|332.8|335.61|332.71|9
1644775880000|2022-02-13 18:11:20|335.62|332.72|335.58|332.68|335.62|332.72|335.46|332.56|22
1644775890000|2022-02-13 18:11:30|335.57|332.67|335.47|332.57|335.59|332.69|335.46|332.56|21
1644775900000|2022-02-13 18:11:40|335.46|332.56|335.51|332.61|335.53|332.63|335.46|332.56|17
1644775910000|2022-02-13 18:11:50|335.52|332.62|335.48|332.58|335.52|332.62|335.47|332.57|15
1644775920000|2022-02-13 18:12:00|335.51|332.61|335.53|332.63|335.56|332.66|335.51|332.61|13
1644775930000|2022-02-13 18:12:10|335.51|332.61|335.58|332.68|335.58|332.68|335.5|332.6|17
1644775940000|2022-02-13 18:12:20|335.57|332.67|335.51|332.61|335.57|332.67|335.51|332.61|10
1644775950000|2022-02-13 18:12:30|335.5|332.6|335.49|332.59|335.51|332.61|335.48|332.58|8
1644775960000|2022-02-13 18:12:40|335.5|332.6|335.44|332.54|335.55|332.65|335.44|332.54|16
1644775970000|2022-02-13 18:12:50|335.43|332.53|335.44|332.54|335.44|332.54|335.36|332.46|14
1644775980000|2022-02-13 18:13:00|335.4|332.5|335.38|332.48|335.43|332.53|335.38|332.48|7
1644775990000|2022-02-13 18:13:10|335.4|332.5|335.38|332.48|335.4|332.5|335.38|332.48|3
1644776000000|2022-02-13 18:13:20|335.39|332.49|335.39|332.49|335.39|332.49|335.38|332.48|3
1644776010000|2022-02-13 18:13:30|335.38|332.48|335.39|332.49|335.39|332.49|335.38|332.48|4
1644776020000|2022-02-13 18:13:40|335.38|332.48|335.41|332.51|335.44|332.54|335.38|332.48|14
1644776030000|2022-02-13 18:13:50|335.42|332.52|335.46|332.56|335.46|332.56|335.42|332.52|6
1644776040000|2022-02-13 18:14:00|335.45|332.55|335.52|332.62|335.53|332.63|335.45|332.55|12
1644776050000|2022-02-13 18:14:10|335.54|332.64|335.61|332.71|335.69|332.79|335.54|332.64|11
1644776060000|2022-02-13 18:14:20|335.63|332.73|335.61|332.71|335.63|332.73|335.6|332.7|15
1644776070000|2022-02-13 18:14:30|335.67|332.77|335.69|332.79|335.74|332.84|335.67|332.77|15
1644776080000|2022-02-13 18:14:40|335.68|332.78|335.68|332.78|335.68|332.78|335.67|332.77|3
1644776090000|2022-02-13 18:14:50|335.69|332.79|335.7|332.8|335.7|332.8|335.68|332.78|6
1644776100000|2022-02-13 18:15:00|335.71|332.81|335.7|332.8|335.71|332.81|335.7|332.8|2
1644776110000|2022-02-13 18:15:10|335.75|332.85|335.94|333.04|335.96|333.06|335.68|332.78|23
1644776120000|2022-02-13 18:15:20|335.89|332.99|335.87|332.97|335.93|333.03|335.86|332.96|15
1644776130000|2022-02-13 18:15:30|335.86|332.96|335.88|332.98|335.93|333.03|335.86|332.96|15
1644776140000|2022-02-13 18:15:40|335.89|332.99|335.89|332.99|335.89|332.99|335.88|332.98|5
1644776150000|2022-02-13 18:15:50|335.97|333.07|336.16|333.26|336.18|333.28|335.97|333.07|13
1644776160000|2022-02-13 18:16:00|336.17|333.27|336.18|333.28|336.22|333.32|336.16|333.26|13
1644776170000|2022-02-13 18:16:10|336.17|333.27|336.17|333.27|336.18|333.28|336.17|333.27|3
1644776180000|2022-02-13 18:16:20|336.15|333.25|335.96|333.06|336.15|333.25|335.96|333.06|11
1644776190000|2022-02-13 18:16:30|335.98|333.08|336.01|333.11|336.06|333.16|335.98|333.08|13
1644776200000|2022-02-13 18:16:40|336|333.1|335.94|333.04|336.01|333.11|335.91|333.01|12
1644776210000|2022-02-13 18:16:50|335.91|333.01|335.65|332.75|335.91|333.01|335.65|332.75|19
1644776220000|2022-02-13 18:17:00|335.61|332.71|335.47|332.57|335.61|332.71|335.39|332.49|24
1644776230000|2022-02-13 18:17:10|335.48|332.58|335.33|332.43|335.48|332.58|335.33|332.43|14
1644776240000|2022-02-13 18:17:20|335.31|332.41|335.38|332.48|335.38|332.48|335.31|332.41|14
1644776250000|2022-02-13 18:17:30|335.39|332.49|335.32|332.42|335.39|332.49|335.32|332.42|7
1644776260000|2022-02-13 18:17:40|335.33|332.43|335.57|332.67|335.57|332.67|335.33|332.43|12
1644776270000|2022-02-13 18:17:50|335.58|332.68|335.59|332.69|335.59|332.69|335.53|332.63|14
1644776280000|2022-02-13 18:18:00|335.6|332.7|335.56|332.66|335.73|332.83|335.55|332.65|26
1644776290000|2022-02-13 18:18:10|335.58|332.68|335.52|332.62|335.58|332.68|335.52|332.62|8
1644776300000|2022-02-13 18:18:20|335.53|332.63|335.44|332.54|335.53|332.63|335.44|332.54|12
1644776310000|2022-02-13 18:18:30|335.43|332.53|335.25|332.35|335.43|332.53|335.25|332.35|9
1644776320000|2022-02-13 18:18:40|335.26|332.36|335.28|332.38|335.28|332.38|335.26|332.36|8
1644776330000|2022-02-13 18:18:50|335.3|332.4|335.32|332.42|335.35|332.45|335.3|332.4|9
1644776340000|2022-02-13 18:19:00|335.3|332.4|335.23|332.33|335.31|332.41|335.23|332.33|11
1644776350000|2022-02-13 18:19:10|335.21|332.31|334.68|331.78|335.22|332.32|334.66|331.76|22
1644776360000|2022-02-13 18:19:20|334.69|331.79|334.74|331.84|334.74|331.84|334.69|331.79|2
1644776370000|2022-02-13 18:19:30|334.76|331.86|334.79|331.89|334.8|331.9|334.76|331.86|5
1644776380000|2022-02-13 18:19:40|334.78|331.88|334.8|331.9|334.81|331.91|334.78|331.88|11
1644776390000|2022-02-13 18:19:50|334.76|331.86|334.67|331.77|334.76|331.86|334.67|331.77|15
1644776400000|2022-02-13 18:20:00|334.66|331.76|334.73|331.83|334.77|331.87|334.66|331.76|19
1644776410000|2022-02-13 18:20:10|334.72|331.82|334.7|331.8|334.73|331.83|334.7|331.8|4
1644776420000|2022-02-13 18:20:20|334.68|331.78|334.62|331.72|334.68|331.78|334.6|331.7|10
1644776430000|2022-02-13 18:20:30|334.63|331.73|334.57|331.67|334.63|331.73|334.57|331.67|11
1644776440000|2022-02-13 18:20:40|334.58|331.68|334.6|331.7|334.63|331.73|334.57|331.67|18
1644776450000|2022-02-13 18:20:50|334.59|331.69|334.76|331.86|334.78|331.88|334.57|331.67|13
1644776460000|2022-02-13 18:21:00|334.77|331.87|334.67|331.77|334.78|331.88|334.64|331.74|14
1644776470000|2022-02-13 18:21:10|334.68|331.78|334.62|331.72|334.71|331.81|334.62|331.72|8
1644776480000|2022-02-13 18:21:20|334.61|331.71|334.59|331.69|334.61|331.71|334.59|331.69|5
1644776490000|2022-02-13 18:21:30|334.6|331.7|334.53|331.63|334.6|331.7|334.51|331.61|12
1644776500000|2022-02-13 18:21:40|334.52|331.62|334.46|331.56|334.52|331.62|334.45|331.55|9
1644776510000|2022-02-13 18:21:50|334.44|331.54|334.47|331.57|334.47|331.57|334.4|331.5|12
1644776520000|2022-02-13 18:22:00|334.46|331.56|334.42|331.52|334.48|331.58|334.42|331.52|6
1644776530000|2022-02-13 18:22:10|334.43|331.53|334.42|331.52|334.44|331.54|334.42|331.52|6
1644776540000|2022-02-13 18:22:20|334.43|331.53|334.41|331.51|334.43|331.53|334.41|331.51|3
1644776550000|2022-02-13 18:22:30|334.42|331.52|334.39|331.49|334.42|331.52|334.39|331.49|8
1644776560000|2022-02-13 18:22:40|334.37|331.47|334.41|331.51|334.43|331.53|334.34|331.44|12
1644776570000|2022-02-13 18:22:50|334.4|331.5|334.34|331.44|334.42|331.52|334.34|331.44|10
1644776580000|2022-02-13 18:23:00|334.35|331.45|334.3|331.4|334.39|331.49|334.3|331.4|16
1644776590000|2022-02-13 18:23:10|334.31|331.41|334.42|331.52|334.42|331.52|334.31|331.41|6
1644776600000|2022-02-13 18:23:20|334.41|331.51|334.41|331.51|334.42|331.52|334.41|331.51|3
1644776610000|2022-02-13 18:23:30|334.42|331.52|334.41|331.51|334.42|331.52|334.4|331.5|4
1644776620000|2022-02-13 18:23:40|334.42|331.52|334.54|331.64|334.55|331.65|334.41|331.51|15
1644776630000|2022-02-13 18:23:50|334.53|331.63|334.56|331.66|334.56|331.66|334.53|331.63|4
1644776640000|2022-02-13 18:24:00|334.57|331.67|334.6|331.7|334.6|331.7|334.56|331.66|11
1644776650000|2022-02-13 18:24:10|334.61|331.71|334.59|331.69|334.61|331.71|334.59|331.69|3
1644776660000|2022-02-13 18:24:20|334.57|331.67|334.46|331.56|334.57|331.67|334.45|331.55|16
1644776670000|2022-02-13 18:24:30|334.47|331.57|334.46|331.56|334.47|331.57|334.46|331.56|2
1644776680000|2022-02-13 18:24:40|334.45|331.55|334.45|331.55|334.45|331.55|334.45|331.55|1
1644776690000|2022-02-13 18:24:50|334.44|331.54|334.45|331.55|334.45|331.55|334.44|331.54|2
1644776700000|2022-02-13 18:25:00|334.44|331.54|334.43|331.53|334.44|331.54|334.42|331.52|4
1644776710000|2022-02-13 18:25:10|334.42|331.52|334.24|331.34|334.42|331.52|334.24|331.34|15
1644776720000|2022-02-13 18:25:20|334.23|331.33|334.28|331.38|334.3|331.4|334.23|331.33|17
1644776730000|2022-02-13 18:25:30|334.27|331.37|334.26|331.36|334.27|331.37|334.26|331.36|6
1644776740000|2022-02-13 18:25:40|334.27|331.37|334.25|331.35|334.27|331.37|334.25|331.35|7
1644776750000|2022-02-13 18:25:50|334.26|331.36|334.26|331.36|334.26|331.36|334.25|331.35|7
1644776760000|2022-02-13 18:26:00|334.25|331.35|334.32|331.42|334.35|331.45|334.25|331.35|10
1644776770000|2022-02-13 18:26:10|334.34|331.44|334.4|331.5|334.4|331.5|334.34|331.44|5
1644776780000|2022-02-13 18:26:20|334.43|331.53|334.44|331.54|334.49|331.59|334.43|331.53|9
1644776790000|2022-02-13 18:26:30|334.46|331.56|334.53|331.63|334.53|331.63|334.44|331.54|7
1644776800000|2022-02-13 18:26:40|334.52|331.62|334.47|331.57|334.54|331.64|334.45|331.55|11
1644776810000|2022-02-13 18:26:50|334.48|331.58|334.41|331.51|334.48|331.58|334.41|331.51|8
1644776820000|2022-02-13 18:27:00|334.43|331.53|334.41|331.51|334.46|331.56|334.41|331.51|18
1644776830000|2022-02-13 18:27:10|334.42|331.52|334.55|331.65|334.55|331.65|334.42|331.52|11
1644776840000|2022-02-13 18:27:20|334.54|331.64|334.56|331.66|334.56|331.66|334.54|331.64|5
1644776850000|2022-02-13 18:27:30|334.58|331.68|334.59|331.69|334.59|331.69|334.58|331.68|2
1644776870000|2022-02-13 18:27:50|334.58|331.68|334.56|331.66|334.58|331.68|334.56|331.66|4
1644776880000|2022-02-13 18:28:00|334.55|331.65|334.55|331.65|334.56|331.66|334.55|331.65|11
1644776890000|2022-02-13 18:28:10|334.56|331.66|334.56|331.66|334.56|331.66|334.55|331.65|5
1644776900000|2022-02-13 18:28:20|334.57|331.67|334.56|331.66|334.58|331.68|334.55|331.65|12
1644776910000|2022-02-13 18:28:30|334.58|331.68|334.56|331.66|334.58|331.68|334.54|331.64|5
1644776920000|2022-02-13 18:28:40|334.57|331.67|334.66|331.76|334.66|331.76|334.54|331.64|5
1644776930000|2022-02-13 18:28:50|334.64|331.74|334.6|331.7|334.71|331.81|334.6|331.7|15
1644776940000|2022-02-13 18:29:00|334.61|331.71|334.64|331.74|334.64|331.74|334.6|331.7|16
1644776950000|2022-02-13 18:29:10|334.62|331.72|334.64|331.74|334.66|331.76|334.62|331.72|7
1644776960000|2022-02-13 18:29:20|334.65|331.75|334.67|331.77|334.67|331.77|334.61|331.71|6
1644776970000|2022-02-13 18:29:30|334.69|331.79|334.68|331.78|334.7|331.8|334.66|331.76|12
1644776980000|2022-02-13 18:29:40|334.69|331.79|334.7|331.8|334.7|331.8|334.64|331.74|10
1644776990000|2022-02-13 18:29:50|334.69|331.79|334.8|331.9|334.8|331.9|334.66|331.76|19
1644777000000|2022-02-13 18:30:00|334.81|331.91|334.43|331.53|334.85|331.95|334.43|331.53|26
1644777010000|2022-02-13 18:30:10|334.42|331.52|334.37|331.47|334.43|331.53|334.35|331.45|19
1644777020000|2022-02-13 18:30:20|334.36|331.46|334.27|331.37|334.36|331.46|334.27|331.37|17
1644777030000|2022-02-13 18:30:30|334.28|331.38|334.35|331.45|334.35|331.45|334.24|331.34|20
1644777040000|2022-02-13 18:30:40|334.32|331.42|334.38|331.48|334.38|331.48|334.32|331.42|15
1644777050000|2022-02-13 18:30:50|334.4|331.5|334.36|331.46|334.41|331.51|334.36|331.46|21
1644777060000|2022-02-13 18:31:00|334.42|331.52|334.42|331.52|334.43|331.53|334.4|331.5|10
1644777070000|2022-02-13 18:31:10|334.41|331.51|334.41|331.51|334.42|331.52|334.37|331.47|10
1644777080000|2022-02-13 18:31:20|334.39|331.49|334.38|331.48|334.4|331.5|334.36|331.46|13
1644777090000|2022-02-13 18:31:30|334.36|331.46|334.37|331.47|334.41|331.51|334.35|331.45|18
1644777100000|2022-02-13 18:31:40|334.38|331.48|334.41|331.51|334.43|331.53|334.36|331.46|15
1644777110000|2022-02-13 18:31:50|334.39|331.49|334.38|331.48|334.39|331.49|334.38|331.48|6
1644777120000|2022-02-13 18:32:00|334.39|331.49|334.38|331.48|334.41|331.51|334.36|331.46|12
1644777130000|2022-02-13 18:32:10|334.39|331.49|334.4|331.5|334.4|331.5|334.39|331.49|8
1644777140000|2022-02-13 18:32:20|334.37|331.47|334.38|331.48|334.4|331.5|334.37|331.47|9
1644777150000|2022-02-13 18:32:30|334.37|331.47|334.29|331.39|334.4|331.5|334.28|331.38|15
1644777160000|2022-02-13 18:32:40|334.3|331.4|334.32|331.42|334.35|331.45|334.28|331.38|17
1644777170000|2022-02-13 18:32:50|334.36|331.46|334.35|331.45|334.36|331.46|334.34|331.44|9
1644777180000|2022-02-13 18:33:00|334.37|331.47|334.32|331.42|334.37|331.47|334.32|331.42|10
1644777190000|2022-02-13 18:33:10|334.33|331.43|334.36|331.46|334.4|331.5|334.26|331.36|18
1644777200000|2022-02-13 18:33:20|334.37|331.47|334.31|331.41|334.39|331.49|334.3|331.4|17
1644777210000|2022-02-13 18:33:30|334.28|331.38|334.25|331.35|334.28|331.38|334.2|331.3|12
1644777220000|2022-02-13 18:33:40|334.24|331.34|334.3|331.4|334.33|331.43|334.24|331.34|21
1644777230000|2022-02-13 18:33:50|334.28|331.38|334.19|331.29|334.31|331.41|334.19|331.29|19
1644777240000|2022-02-13 18:34:00|334.2|331.3|334.25|331.35|334.27|331.37|334.2|331.3|12
1644777250000|2022-02-13 18:34:10|334.26|331.36|334.23|331.33|334.27|331.37|334.23|331.33|7
1644777260000|2022-02-13 18:34:20|334.24|331.34|334.22|331.32|334.24|331.34|334.2|331.3|8
1644777270000|2022-02-13 18:34:30|334.21|331.31|334.34|331.44|334.34|331.44|334.21|331.31|12
1644777280000|2022-02-13 18:34:40|334.32|331.42|334.29|331.39|334.32|331.42|334.27|331.37|7
1644777290000|2022-02-13 18:34:50|334.3|331.4|334.33|331.43|334.35|331.45|334.29|331.39|11
1644777300000|2022-02-13 18:35:00|334.35|331.45|334.3|331.4|334.36|331.46|334.3|331.4|11
1644777310000|2022-02-13 18:35:10|334.31|331.41|334.26|331.36|334.32|331.42|334.25|331.35|14
1644777320000|2022-02-13 18:35:20|334.27|331.37|334.32|331.42|334.34|331.44|334.27|331.37|16
1644777330000|2022-02-13 18:35:30|334.31|331.41|334.22|331.32|334.32|331.42|334.22|331.32|15
1644777340000|2022-02-13 18:35:40|334.24|331.34|334.24|331.34|334.25|331.35|334.22|331.32|12
1644777350000|2022-02-13 18:35:50|334.25|331.35|334.08|331.18|334.25|331.35|334.04|331.14|15
1644777360000|2022-02-13 18:36:00|334.07|331.17|334.08|331.18|334.1|331.2|334.04|331.14|13
1644777370000|2022-02-13 18:36:10|334.03|331.13|334.01|331.11|334.03|331.13|333.98|331.08|9
1644777380000|2022-02-13 18:36:20|333.99|331.09|333.96|331.06|333.99|331.09|333.95|331.05|17
1644777390000|2022-02-13 18:36:30|333.89|330.99|333.76|330.86|333.89|330.99|333.76|330.86|23
1644777400000|2022-02-13 18:36:40|333.77|330.87|333.67|330.77|333.78|330.88|333.6|330.7|25
1644777410000|2022-02-13 18:36:50|333.69|330.79|333.69|330.79|333.72|330.82|333.67|330.77|15
1644777420000|2022-02-13 18:37:00|333.68|330.78|333.8|330.9|333.83|330.93|333.68|330.78|22
1644777430000|2022-02-13 18:37:10|333.81|330.91|333.83|330.93|333.83|330.93|333.8|330.9|3
1644777440000|2022-02-13 18:37:20|333.99|331.09|334.12|331.22|334.14|331.24|333.99|331.09|12
1644777450000|2022-02-13 18:37:30|334.13|331.23|333.96|331.06|334.14|331.24|333.95|331.05|16
1644777460000|2022-02-13 18:37:40|333.95|331.05|333.75|330.85|333.96|331.06|333.75|330.85|21
1644777470000|2022-02-13 18:37:50|333.78|330.88|333.59|330.69|333.79|330.89|333.51|330.61|27
1644777480000|2022-02-13 18:38:00|333.58|330.68|333.73|330.83|333.74|330.84|333.57|330.67|21
1644777490000|2022-02-13 18:38:10|333.78|330.88|333.43|330.53|333.78|330.88|333.43|330.53|26
1644777500000|2022-02-13 18:38:20|333.44|330.54|333.45|330.55|333.49|330.59|333.42|330.52|19
1644777510000|2022-02-13 18:38:30|333.43|330.53|333.27|330.37|333.48|330.58|333.26|330.36|24
1644777520000|2022-02-13 18:38:40|333.26|330.36|332.84|329.94|333.27|330.37|332.84|329.94|22
1644777530000|2022-02-13 18:38:50|332.83|329.93|332.37|329.47|332.83|329.93|332.35|329.45|29
1644777540000|2022-02-13 18:39:00|332.38|329.48|332.6|329.7|332.6|329.7|332.37|329.47|25
1644777550000|2022-02-13 18:39:10|332.61|329.71|332.53|329.63|332.61|329.71|332.48|329.58|27
1644777560000|2022-02-13 18:39:20|332.52|329.62|332.43|329.53|332.53|329.63|332.42|329.52|22
1644777570000|2022-02-13 18:39:30|332.41|329.51|332.12|329.22|332.42|329.52|332.09|329.19|23
1644777580000|2022-02-13 18:39:40|332.08|329.18|331.02|328.12|332.1|329.2|330.97|328.07|34
1644777590000|2022-02-13 18:39:50|331.06|328.16|331|328.1|331.06|328.16|330.7|327.8|34
1644777600000|2022-02-13 18:40:00|331.06|328.16|331.09|328.19|331.45|328.55|331.02|328.12|30
1644777610000|2022-02-13 18:40:10|331.08|328.18|330.88|327.98|331.26|328.36|330.72|327.82|31
1644777620000|2022-02-13 18:40:20|330.85|327.95|330.1|327.2|330.86|327.96|330.03|327.13|31
1644777630000|2022-02-13 18:40:30|330.08|327.18|331.05|328.15|331.1|328.2|330.08|327.18|36
1644777640000|2022-02-13 18:40:40|331.02|328.12|330.78|327.88|331.02|328.12|330.74|327.84|31
1644777650000|2022-02-13 18:40:50|330.79|327.89|330.72|327.82|330.83|327.93|330.72|327.82|28
1644777660000|2022-02-13 18:41:00|330.77|327.87|330.8|327.9|330.84|327.94|330.73|327.83|24
1644777670000|2022-02-13 18:41:10|330.81|327.91|330.86|327.96|330.92|328.02|330.73|327.83|25
1644777680000|2022-02-13 18:41:20|330.84|327.94|330.7|327.8|330.85|327.95|330.68|327.78|19
1644777690000|2022-02-13 18:41:30|330.71|327.81|330.58|327.68|330.71|327.81|330.36|327.46|34
1644777700000|2022-02-13 18:41:40|330.61|327.71|330.45|327.55|330.61|327.71|330.44|327.54|21
1644777710000|2022-02-13 18:41:50|330.47|327.57|330.63|327.73|330.64|327.74|330.35|327.45|25
1644777720000|2022-02-13 18:42:00|330.64|327.74|330.61|327.71|330.64|327.74|330.56|327.66|17
1644777730000|2022-02-13 18:42:10|330.56|327.66|330.79|327.89|330.79|327.89|330.5|327.6|23
1644777740000|2022-02-13 18:42:20|330.82|327.92|331.27|328.37|331.27|328.37|330.82|327.92|29
1644777750000|2022-02-13 18:42:30|331.3|328.4|331.33|328.43|331.58|328.68|331.3|328.4|30
1644777760000|2022-02-13 18:42:40|331.31|328.41|331.62|328.72|331.63|328.73|331.3|328.4|26
1644777770000|2022-02-13 18:42:50|331.63|328.73|331.39|328.49|331.63|328.73|331.39|328.49|27
1644777780000|2022-02-13 18:43:00|331.37|328.47|331.28|328.38|331.39|328.49|331.23|328.33|24
1644777790000|2022-02-13 18:43:10|331.27|328.37|331.07|328.17|331.3|328.4|331.07|328.17|26
1644777800000|2022-02-13 18:43:20|331.1|328.2|331.1|328.2|331.1|328.2|331.05|328.15|11
1644777810000|2022-02-13 18:43:30|331.08|328.18|330.83|327.93|331.32|328.42|330.79|327.89|26
1644777820000|2022-02-13 18:43:40|330.82|327.92|330.69|327.79|330.88|327.98|330.67|327.77|23
1644777830000|2022-02-13 18:43:50|330.66|327.76|330.52|327.62|330.78|327.88|330.52|327.62|22
1644777840000|2022-02-13 18:44:00|330.49|327.59|330.61|327.71|330.61|327.71|330.36|327.46|24
1644777850000|2022-02-13 18:44:10|330.62|327.72|330.4|327.5|330.62|327.72|330.36|327.46|23
1644777860000|2022-02-13 18:44:20|330.39|327.49|330.43|327.53|330.43|327.53|330.25|327.35|27
1644777870000|2022-02-13 18:44:30|330.42|327.52|330.45|327.55|330.61|327.71|330.42|327.52|27
1644777880000|2022-02-13 18:44:40|330.46|327.56|330.38|327.48|330.5|327.6|330.35|327.45|21
1644777890000|2022-02-13 18:44:50|330.39|327.49|330.38|327.48|330.5|327.6|330.38|327.48|26
1644777900000|2022-02-13 18:45:00|330.33|327.43|330.36|327.46|330.43|327.53|330.24|327.34|22
1644777910000|2022-02-13 18:45:10|330.33|327.43|330.43|327.53|330.43|327.53|330.31|327.41|21
1644777920000|2022-02-13 18:45:20|330.42|327.52|330.55|327.65|330.55|327.65|330.42|327.52|25
1644777930000|2022-02-13 18:45:30|330.54|327.64|330.49|327.59|330.55|327.65|330.49|327.59|16
1644777940000|2022-02-13 18:45:40|330.45|327.55|330.45|327.55|330.47|327.57|330.37|327.47|22
1644777950000|2022-02-13 18:45:50|330.44|327.54|330.41|327.51|330.44|327.54|330.39|327.49|16
1644777960000|2022-02-13 18:46:00|330.42|327.52|330.35|327.45|330.45|327.55|330.33|327.43|23
1644777970000|2022-02-13 18:46:10|330.34|327.44|330.31|327.41|330.35|327.45|330.31|327.41|20
1644777980000|2022-02-13 18:46:20|330.3|327.4|330.37|327.47|330.38|327.48|330.3|327.4|16
1644777990000|2022-02-13 18:46:30|330.38|327.48|330.44|327.54|330.45|327.55|330.34|327.44|15
1644778000000|2022-02-13 18:46:40|330.45|327.55|330.38|327.48|330.45|327.55|330.32|327.42|19
1644778010000|2022-02-13 18:46:50|330.37|327.47|330.64|327.74|330.64|327.74|330.37|327.47|23
1644778020000|2022-02-13 18:47:00|330.6|327.7|330.68|327.78|330.68|327.78|330.6|327.7|14
1644778030000|2022-02-13 18:47:10|330.67|327.77|330.39|327.49|330.67|327.77|330.39|327.49|24
1644778040000|2022-02-13 18:47:20|330.4|327.5|330.52|327.62|330.52|327.62|330.4|327.5|21
1644778050000|2022-02-13 18:47:30|330.53|327.63|330.75|327.85|330.75|327.85|330.53|327.63|21
1644778060000|2022-02-13 18:47:40|330.78|327.88|330.71|327.81|330.78|327.88|330.69|327.79|21
1644778070000|2022-02-13 18:47:50|330.72|327.82|330.75|327.85|330.75|327.85|330.66|327.76|20
1644778080000|2022-02-13 18:48:00|330.76|327.86|330.73|327.83|330.76|327.86|330.7|327.8|15
1644778090000|2022-02-13 18:48:10|330.72|327.82|330.48|327.58|330.72|327.82|330.45|327.55|19
1644778100000|2022-02-13 18:48:20|330.47|327.57|330.46|327.56|330.49|327.59|330.44|327.54|11
1644778110000|2022-02-13 18:48:30|330.49|327.59|330.57|327.67|330.63|327.73|330.49|327.59|22
1644778120000|2022-02-13 18:48:40|330.56|327.66|330.55|327.65|330.58|327.68|330.52|327.62|23
1644778130000|2022-02-13 18:48:50|330.54|327.64|330.44|327.54|330.55|327.65|330.44|327.54|18
1644778140000|2022-02-13 18:49:00|330.43|327.53|330.42|327.52|330.44|327.54|330.38|327.48|10
1644778150000|2022-02-13 18:49:10|330.4|327.5|330.36|327.46|330.41|327.51|330.31|327.41|15
1644778160000|2022-02-13 18:49:20|330.33|327.43|330.26|327.36|330.33|327.43|330.26|327.36|17
1644778170000|2022-02-13 18:49:30|330.27|327.37|330.3|327.4|330.31|327.41|330.27|327.37|14
1644778180000|2022-02-13 18:49:40|330.31|327.41|330.31|327.41|330.33|327.43|330.29|327.39|14
1644778190000|2022-02-13 18:49:50|330.3|327.4|330.13|327.23|330.31|327.41|330.13|327.23|15
1644778200000|2022-02-13 18:50:00|330.12|327.22|330.06|327.16|330.12|327.22|330.05|327.15|19
1644778210000|2022-02-13 18:50:10|330.09|327.19|329.99|327.09|330.09|327.19|329.92|327.02|24
1644778220000|2022-02-13 18:50:20|329.88|326.98|329.89|326.99|329.9|327|329.86|326.96|21
1644778230000|2022-02-13 18:50:30|329.87|326.97|329.75|326.85|329.87|326.97|329.75|326.85|13
1644778240000|2022-02-13 18:50:40|329.71|326.81|329.49|326.59|329.71|326.81|329.46|326.56|22
1644778250000|2022-02-13 18:50:50|329.48|326.58|329.32|326.42|329.48|326.58|329.32|326.42|17
1644778260000|2022-02-13 18:51:00|329.34|326.44|329.4|326.5|329.56|326.66|329.34|326.44|22
1644778270000|2022-02-13 18:51:10|329.43|326.53|329.28|326.38|329.44|326.54|329.24|326.34|17
1644778280000|2022-02-13 18:51:20|329.27|326.37|329.26|326.36|329.29|326.39|329.22|326.32|22
1644778290000|2022-02-13 18:51:30|329.25|326.35|329.18|326.28|329.27|326.37|329.18|326.28|16
1644778300000|2022-02-13 18:51:40|329.17|326.27|329.15|326.25|329.17|326.27|329.13|326.23|20
1644778310000|2022-02-13 18:51:50|329.13|326.23|329.12|326.22|329.13|326.23|328.94|326.04|19
1644778320000|2022-02-13 18:52:00|329.11|326.21|328.98|326.08|329.18|326.28|328.97|326.07|12
1644778330000|2022-02-13 18:52:10|328.99|326.09|328.93|326.03|328.99|326.09|328.89|325.99|21
1644778340000|2022-02-13 18:52:20|328.91|326.01|328.97|326.07|329.03|326.13|328.91|326.01|19
1644778350000|2022-02-13 18:52:30|328.99|326.09|328.87|325.97|329.01|326.11|328.86|325.96|15
1644778360000|2022-02-13 18:52:40|328.85|325.95|328.95|326.05|328.95|326.05|328.83|325.93|17
1644778370000|2022-02-13 18:52:50|328.99|326.09|328.91|326.01|329.01|326.11|328.91|326.01|16
1644778380000|2022-02-13 18:53:00|328.92|326.02|328.75|325.85|328.92|326.02|328.75|325.85|14
1644778390000|2022-02-13 18:53:10|328.74|325.84|328.66|325.76|328.76|325.86|328.65|325.75|19
1644778400000|2022-02-13 18:53:20|328.67|325.77|328.68|325.78|328.68|325.78|328.66|325.76|10
1644778410000|2022-02-13 18:53:30|328.69|325.79|328.86|325.96|328.88|325.98|328.69|325.79|17
1644778420000|2022-02-13 18:53:40|328.85|325.95|328.83|325.93|328.87|325.97|328.83|325.93|10
1644778430000|2022-02-13 18:53:50|328.84|325.94|328.93|326.03|328.98|326.08|328.84|325.94|15
1644778440000|2022-02-13 18:54:00|328.92|326.02|329.01|326.11|329.03|326.13|328.92|326.02|15
1644778450000|2022-02-13 18:54:10|329.02|326.12|329.1|326.2|329.19|326.29|329.02|326.12|18
1644778460000|2022-02-13 18:54:20|329.13|326.23|329.41|326.51|329.42|326.52|329.13|326.23|21
1644778470000|2022-02-13 18:54:30|329.42|326.52|329.45|326.55|329.56|326.66|329.35|326.45|25
1644778480000|2022-02-13 18:54:40|329.46|326.56|329.83|326.93|329.99|327.09|329.46|326.56|31
1644778490000|2022-02-13 18:54:50|329.85|326.95|329.77|326.87|329.89|326.99|329.77|326.87|12
1644778500000|2022-02-13 18:55:00|329.78|326.88|329.81|326.91|329.83|326.93|329.77|326.87|8
1644778510000|2022-02-13 18:55:10|329.8|326.9|329.84|326.94|329.84|326.94|329.78|326.88|20
1644778520000|2022-02-13 18:55:20|329.85|326.95|329.96|327.06|329.97|327.07|329.85|326.95|18
1644778530000|2022-02-13 18:55:30|329.99|327.09|330.02|327.12|330.03|327.13|329.95|327.05|18
1644778540000|2022-02-13 18:55:40|330.04|327.14|329.89|326.99|330.05|327.15|329.88|326.98|20
1644778550000|2022-02-13 18:55:50|329.88|326.98|329.88|326.98|329.91|327.01|329.78|326.88|23
1644778560000|2022-02-13 18:56:00|329.86|326.96|329.76|326.86|329.86|326.96|329.73|326.83|20
1644778570000|2022-02-13 18:56:10|329.75|326.85|329.75|326.85|329.78|326.88|329.71|326.81|18
1644778580000|2022-02-13 18:56:20|329.74|326.84|329.64|326.74|329.75|326.85|329.64|326.74|16
1644778590000|2022-02-13 18:56:30|329.6|326.7|329.45|326.55|329.6|326.7|329.41|326.51|19
1644778600000|2022-02-13 18:56:40|329.42|326.52|329.51|326.61|329.51|326.61|329.33|326.43|21
1644778610000|2022-02-13 18:56:50|329.53|326.63|329.38|326.48|329.54|326.64|329.36|326.46|18
1644778620000|2022-02-13 18:57:00|329.41|326.51|329.41|326.51|329.42|326.52|329.39|326.49|12
1644778630000|2022-02-13 18:57:10|329.43|326.53|329.32|326.42|329.43|326.53|329.29|326.39|10
1644778640000|2022-02-13 18:57:20|329.33|326.43|329.33|326.43|329.33|326.43|329.32|326.42|3
1644778650000|2022-02-13 18:57:30|329.32|326.42|329.28|326.38|329.32|326.42|329.26|326.36|16
1644778660000|2022-02-13 18:57:40|329.29|326.39|329.28|326.38|329.29|326.39|329.25|326.35|8
1644778670000|2022-02-13 18:57:50|329.29|326.39|329.27|326.37|329.31|326.41|329.27|326.37|10
1644778680000|2022-02-13 18:58:00|329.28|326.38|329.29|326.39|329.31|326.41|329.28|326.38|4
1644778690000|2022-02-13 18:58:10|329.27|326.37|329.27|326.37|329.28|326.38|329.26|326.36|8
1644778700000|2022-02-13 18:58:20|329.28|326.38|329.28|326.38|329.31|326.41|329.26|326.36|20
1644778710000|2022-02-13 18:58:30|329.27|326.37|329.2|326.3|329.28|326.38|329.19|326.29|12
1644778720000|2022-02-13 18:58:40|329.19|326.29|328.97|326.07|329.19|326.29|328.97|326.07|15
1644778730000|2022-02-13 18:58:50|328.95|326.05|328.82|325.92|328.95|326.05|328.8|325.9|25
1644778740000|2022-02-13 18:59:00|328.81|325.91|328.9|326|328.96|326.06|328.79|325.89|18
1644778750000|2022-02-13 18:59:10|328.88|325.98|328.84|325.94|328.91|326.01|328.8|325.9|13
1644778760000|2022-02-13 18:59:20|328.85|325.95|329.2|326.3|329.2|326.3|328.85|325.95|27
1644778770000|2022-02-13 18:59:30|329.19|326.29|329.24|326.34|329.24|326.34|329.14|326.24|11
1644778780000|2022-02-13 18:59:40|329.2|326.3|329.18|326.28|329.24|326.34|329.16|326.26|18
1644778790000|2022-02-13 18:59:50|329.15|326.25|329.17|326.27|329.17|326.27|329.13|326.23|16
1644778800000|2022-02-13 19:00:00|329.16|326.26|329.06|326.16|329.17|326.27|329.03|326.13|15
1644778810000|2022-02-13 19:00:10|329.05|326.15|328.94|326.04|329.05|326.15|328.86|325.96|21
1644778820000|2022-02-13 19:00:20|328.98|326.08|328.97|326.07|329.01|326.11|328.97|326.07|14
1644778830000|2022-02-13 19:00:30|328.99|326.09|329.05|326.15|329.05|326.15|328.98|326.08|11
1644778840000|2022-02-13 19:00:40|329.04|326.14|329.45|326.55|329.45|326.55|329.01|326.11|25
1644778850000|2022-02-13 19:00:50|329.44|326.54|329.43|326.53|329.48|326.58|329.42|326.52|22
1644778860000|2022-02-13 19:01:00|329.45|326.55|329.74|326.84|329.76|326.86|329.44|326.54|28
1644778870000|2022-02-13 19:01:10|329.78|326.88|330.06|327.16|330.06|327.16|329.72|326.82|20
1644778880000|2022-02-13 19:01:20|330.1|327.2|330.14|327.24|330.21|327.31|330.06|327.16|29
1644778890000|2022-02-13 19:01:30|330.15|327.25|330.37|327.47|330.37|327.47|330.08|327.18|24
1644778900000|2022-02-13 19:01:40|330.38|327.48|330.47|327.57|330.52|327.62|330.35|327.45|28
1644778910000|2022-02-13 19:01:50|330.48|327.58|330.34|327.44|330.5|327.6|330.32|327.42|24
1644778920000|2022-02-13 19:02:00|330.31|327.41|330.21|327.31|330.35|327.45|330.2|327.3|21
1644778930000|2022-02-13 19:02:10|330.17|327.27|330.13|327.23|330.19|327.29|330.11|327.21|19
1644778940000|2022-02-13 19:02:20|330.14|327.24|330.29|327.39|330.34|327.44|330.14|327.24|23
1644778950000|2022-02-13 19:02:30|330.22|327.32|330.33|327.43|330.34|327.44|330.22|327.32|25
1644778960000|2022-02-13 19:02:40|330.35|327.45|330.37|327.47|330.37|327.47|330.17|327.27|27
1644778970000|2022-02-13 19:02:50|330.38|327.48|330.42|327.52|330.42|327.52|330.28|327.38|17
1644778980000|2022-02-13 19:03:00|330.46|327.56|330.49|327.59|330.52|327.62|330.43|327.53|21
1644778990000|2022-02-13 19:03:10|330.48|327.58|330.81|327.91|330.81|327.91|330.48|327.58|24
1644779000000|2022-02-13 19:03:20|330.8|327.9|331.21|328.31|331.25|328.35|330.8|327.9|22
1644779010000|2022-02-13 19:03:30|331.2|328.3|331.29|328.39|331.33|328.43|331.18|328.28|27
1644779020000|2022-02-13 19:03:40|331.3|328.4|331.14|328.24|331.3|328.4|331.14|328.24|23
1644779030000|2022-02-13 19:03:50|331.15|328.25|331.21|328.31|331.22|328.32|331.15|328.25|12
1644779040000|2022-02-13 19:04:00|331.19|328.29|331.16|328.26|331.19|328.29|331.11|328.21|17
1644779050000|2022-02-13 19:04:10|331.17|328.27|331.21|328.31|331.25|328.35|331.17|328.27|22
1644779060000|2022-02-13 19:04:20|331.23|328.33|331.11|328.21|331.24|328.34|331.04|328.14|17
1644779070000|2022-02-13 19:04:30|331.14|328.24|331.32|328.42|331.32|328.42|331.14|328.24|18
1644779080000|2022-02-13 19:04:40|331.34|328.44|331.28|328.38|331.37|328.47|331.27|328.37|16
1644779090000|2022-02-13 19:04:50|331.29|328.39|331.43|328.53|331.44|328.54|331.29|328.39|16
1644779100000|2022-02-13 19:05:00|331.42|328.52|331.35|328.45|331.45|328.55|331.35|328.45|24
1644779110000|2022-02-13 19:05:10|331.33|328.43|331.35|328.45|331.35|328.45|331.31|328.41|16
1644779120000|2022-02-13 19:05:20|331.36|328.46|331.34|328.44|331.36|328.46|331.3|328.4|18
1644779130000|2022-02-13 19:05:30|331.33|328.43|331.36|328.46|331.38|328.48|331.33|328.43|16
1644779140000|2022-02-13 19:05:40|331.37|328.47|331.42|328.52|331.42|328.52|331.36|328.46|11
1644779150000|2022-02-13 19:05:50|331.43|328.53|331.5|328.6|331.5|328.6|331.41|328.51|21
1644779160000|2022-02-13 19:06:00|331.51|328.61|331.65|328.75|331.66|328.76|331.51|328.61|19
1644779170000|2022-02-13 19:06:10|331.66|328.76|331.67|328.77|331.67|328.77|331.62|328.72|11
1644779180000|2022-02-13 19:06:20|331.66|328.76|331.67|328.77|331.7|328.8|331.64|328.74|19
1644779190000|2022-02-13 19:06:30|331.66|328.76|331.72|328.82|331.72|328.82|331.58|328.68|18
1644779200000|2022-02-13 19:06:40|331.71|328.81|331.65|328.75|331.71|328.81|331.65|328.75|17
1644779210000|2022-02-13 19:06:50|331.66|328.76|331.68|328.78|331.68|328.78|331.64|328.74|20
1644779220000|2022-02-13 19:07:00|331.71|328.81|331.76|328.86|331.79|328.89|331.68|328.78|19
1644779230000|2022-02-13 19:07:10|331.79|328.89|331.77|328.87|331.8|328.9|331.72|328.82|20
1644779240000|2022-02-13 19:07:20|331.78|328.88|331.85|328.95|331.85|328.95|331.7|328.8|16
1644779250000|2022-02-13 19:07:30|331.86|328.96|331.82|328.92|331.86|328.96|331.81|328.91|14
1644779260000|2022-02-13 19:07:40|331.85|328.95|331.89|328.99|331.89|328.99|331.8|328.9|20
1644779270000|2022-02-13 19:07:50|331.88|328.98|331.96|329.06|332.02|329.12|331.87|328.97|21
1644779280000|2022-02-13 19:08:00|331.95|329.05|332.13|329.23|332.27|329.37|331.94|329.04|26
1644779290000|2022-02-13 19:08:10|332.14|329.24|332.04|329.14|332.15|329.25|332.02|329.12|19
1644779300000|2022-02-13 19:08:20|332.05|329.15|332.14|329.24|332.15|329.25|332.05|329.15|25
1644779310000|2022-02-13 19:08:30|332.13|329.23|332.09|329.19|332.13|329.23|331.97|329.07|24
1644779320000|2022-02-13 19:08:40|332.1|329.2|332.06|329.16|332.12|329.22|332.06|329.16|21
1644779330000|2022-02-13 19:08:50|332.07|329.17|332.2|329.3|332.21|329.31|332.06|329.16|22
1644779340000|2022-02-13 19:09:00|332.21|329.31|332.24|329.34|332.31|329.41|332.19|329.29|21
1644779350000|2022-02-13 19:09:10|332.25|329.35|332.14|329.24|332.28|329.38|332.12|329.22|14
1644779360000|2022-02-13 19:09:20|332.13|329.23|332.06|329.16|332.15|329.25|332.06|329.16|15
1644779370000|2022-02-13 19:09:30|332.05|329.15|331.95|329.05|332.07|329.17|331.93|329.03|21
1644779380000|2022-02-13 19:09:40|331.94|329.04|331.74|328.84|331.98|329.08|331.7|328.8|31
1644779390000|2022-02-13 19:09:50|331.73|328.83|331.89|328.99|331.89|328.99|331.73|328.83|19
1644779400000|2022-02-13 19:10:00|331.88|328.98|331.87|328.97|331.9|329|331.86|328.96|21
1644779410000|2022-02-13 19:10:10|331.88|328.98|331.84|328.94|332|329.1|331.82|328.92|26
1644779420000|2022-02-13 19:10:20|331.83|328.93|331.88|328.98|331.92|329.02|331.83|328.93|19
1644779430000|2022-02-13 19:10:30|331.87|328.97|331.94|329.04|331.95|329.05|331.84|328.94|23
1644779440000|2022-02-13 19:10:40|331.95|329.05|331.98|329.08|332|329.1|331.95|329.05|16
1644779450000|2022-02-13 19:10:50|331.97|329.07|332.04|329.14|332.07|329.17|331.97|329.07|18
1644779460000|2022-02-13 19:11:00|332.05|329.15|332.03|329.13|332.1|329.2|332.03|329.13|21
1644779470000|2022-02-13 19:11:10|332.02|329.12|332.05|329.15|332.08|329.18|332.02|329.12|16
1644779480000|2022-02-13 19:11:20|332.06|329.16|332.09|329.19|332.11|329.21|332.05|329.15|16
1644779490000|2022-02-13 19:11:30|332.08|329.18|332.08|329.18|332.09|329.19|332.06|329.16|14
1644779500000|2022-02-13 19:11:40|332.09|329.19|331.97|329.07|332.09|329.19|331.96|329.06|25
1644779510000|2022-02-13 19:11:50|332|329.1|331.97|329.07|332|329.1|331.96|329.06|7
1644779520000|2022-02-13 19:12:00|331.99|329.09|332|329.1|332|329.1|331.93|329.03|22
1644779530000|2022-02-13 19:12:10|332.01|329.11|332.09|329.19|332.12|329.22|332|329.1|19
1644779540000|2022-02-13 19:12:20|332.1|329.2|332.13|329.23|332.17|329.27|332.1|329.2|22
1644779550000|2022-02-13 19:12:30|332.12|329.22|331.98|329.08|332.17|329.27|331.97|329.07|23
1644779560000|2022-02-13 19:12:40|332|329.1|331.97|329.07|332|329.1|331.96|329.06|16
1644779570000|2022-02-13 19:12:50|331.99|329.09|332.01|329.11|332.03|329.13|331.97|329.07|13
1644779580000|2022-02-13 19:13:00|332|329.1|332.02|329.12|332.07|329.17|332|329.1|18
1644779590000|2022-02-13 19:13:10|332.03|329.13|332.05|329.15|332.05|329.15|332.02|329.12|17
1644779600000|2022-02-13 19:13:20|332.04|329.14|332.07|329.17|332.07|329.17|332.03|329.13|16
1644779610000|2022-02-13 19:13:30|332.06|329.16|332.06|329.16|332.09|329.19|332.05|329.15|18
1644779620000|2022-02-13 19:13:40|332.05|329.15|332.02|329.12|332.05|329.15|332.01|329.11|12
1644779630000|2022-02-13 19:13:50|332.03|329.13|332.04|329.14|332.04|329.14|332.02|329.12|11
1644779640000|2022-02-13 19:14:00|332.03|329.13|332.04|329.14|332.06|329.16|332.03|329.13|11
1644779650000|2022-02-13 19:14:10|332.03|329.13|332.02|329.12|332.05|329.15|332.02|329.12|9
1644779660000|2022-02-13 19:14:20|332.01|329.11|332.03|329.13|332.03|329.13|331.99|329.09|12
1644779670000|2022-02-13 19:14:30|332.05|329.15|332.03|329.13|332.05|329.15|332.03|329.13|14
1644779680000|2022-02-13 19:14:40|332.02|329.12|331.97|329.07|332.05|329.15|331.96|329.06|13
1644779690000|2022-02-13 19:14:50|331.96|329.06|331.98|329.08|331.98|329.08|331.94|329.04|17
1644779700000|2022-02-13 19:15:00|332|329.1|331.99|329.09|332|329.1|331.97|329.07|17
1644779710000|2022-02-13 19:15:10|332|329.1|332.07|329.17|332.07|329.17|331.99|329.09|18
1644779720000|2022-02-13 19:15:20|332.1|329.2|332.15|329.25|332.17|329.27|332.1|329.2|19
1644779730000|2022-02-13 19:15:30|332.13|329.23|332.13|329.23|332.16|329.26|332.12|329.22|18
1644779740000|2022-02-13 19:15:40|332.12|329.22|332.1|329.2|332.14|329.24|332.09|329.19|14
1644779750000|2022-02-13 19:15:50|332.09|329.19|332.21|329.31|332.24|329.34|332.09|329.19|16
1644779760000|2022-02-13 19:16:00|332.22|329.32|332.23|329.33|332.29|329.39|332.22|329.32|19
1644779770000|2022-02-13 19:16:10|332.25|329.35|332.45|329.55|332.45|329.55|332.25|329.35|19
1644779780000|2022-02-13 19:16:20|332.46|329.56|332.51|329.61|332.52|329.62|332.43|329.53|15
1644779790000|2022-02-13 19:16:30|332.53|329.63|332.4|329.5|332.53|329.63|332.36|329.46|20
1644779800000|2022-02-13 19:16:40|332.39|329.49|332.4|329.5|332.44|329.54|332.37|329.47|22
1644779810000|2022-02-13 19:16:50|332.41|329.51|332.39|329.49|332.41|329.51|332.37|329.47|15
1644779820000|2022-02-13 19:17:00|332.4|329.5|332.39|329.49|332.4|329.5|332.37|329.47|12
1644779830000|2022-02-13 19:17:10|332.38|329.48|332.37|329.47|332.4|329.5|332.37|329.47|14
1644779840000|2022-02-13 19:17:20|332.38|329.48|332.53|329.63|332.53|329.63|332.37|329.47|23
1644779850000|2022-02-13 19:17:30|332.54|329.64|332.55|329.65|332.63|329.73|332.54|329.64|17
1644779860000|2022-02-13 19:17:40|332.57|329.67|332.66|329.76|332.66|329.76|332.57|329.67|15
1644779870000|2022-02-13 19:17:50|332.65|329.75|332.64|329.74|332.65|329.75|332.57|329.67|19
1644779880000|2022-02-13 19:18:00|332.67|329.77|332.67|329.77|332.7|329.8|332.66|329.76|22
1644779890000|2022-02-13 19:18:10|332.66|329.76|332.63|329.73|332.66|329.76|332.61|329.71|20
1644779900000|2022-02-13 19:18:20|332.62|329.72|332.53|329.63|332.63|329.73|332.52|329.62|17
1644779910000|2022-02-13 19:18:30|332.48|329.58|332.52|329.62|332.53|329.63|332.46|329.56|14
1644779920000|2022-02-13 19:18:40|332.53|329.63|332.53|329.63|332.55|329.65|332.52|329.62|13
1644779930000|2022-02-13 19:18:50|332.54|329.64|332.54|329.64|332.55|329.65|332.52|329.62|16
1644779940000|2022-02-13 19:19:00|332.55|329.65|332.52|329.62|332.55|329.65|332.52|329.62|15
1644779950000|2022-02-13 19:19:10|332.51|329.61|332.53|329.63|332.53|329.63|332.51|329.61|17
1644779960000|2022-02-13 19:19:20|332.52|329.62|332.53|329.63|332.54|329.64|332.5|329.6|11
1644779970000|2022-02-13 19:19:30|332.52|329.62|332.42|329.52|332.52|329.62|332.42|329.52|19
1644779980000|2022-02-13 19:19:40|332.43|329.53|332.41|329.51|332.44|329.54|332.4|329.5|11
1644779990000|2022-02-13 19:19:50|332.42|329.52|332.39|329.49|332.43|329.53|332.38|329.48|17
1644780000000|2022-02-13 19:20:00|332.38|329.48|332.47|329.57|332.47|329.57|332.37|329.47|14
1644780010000|2022-02-13 19:20:10|332.48|329.58|332.56|329.66|332.57|329.67|332.48|329.58|20
1644780020000|2022-02-13 19:20:20|332.55|329.65|332.6|329.7|332.6|329.7|332.55|329.65|15
1644780030000|2022-02-13 19:20:30|332.57|329.67|332.56|329.66|332.61|329.71|332.56|329.66|11
1644780040000|2022-02-13 19:20:40|332.57|329.67|332.51|329.61|332.58|329.68|332.48|329.58|17
1644780050000|2022-02-13 19:20:50|332.5|329.6|332.62|329.72|332.64|329.74|332.49|329.59|17
1644780060000|2022-02-13 19:21:00|332.66|329.76|332.71|329.81|332.71|329.81|332.65|329.75|19
1644780070000|2022-02-13 19:21:10|332.72|329.82|333|330.1|333.01|330.11|332.72|329.82|18
1644780080000|2022-02-13 19:21:20|333.01|330.11|333|330.1|333.03|330.13|332.97|330.07|22
1644780090000|2022-02-13 19:21:30|333.03|330.13|333.05|330.15|333.05|330.15|333|330.1|19
1644780100000|2022-02-13 19:21:40|333.02|330.12|333.09|330.19|333.09|330.19|333|330.1|19
1644780110000|2022-02-13 19:21:50|333.08|330.18|333.1|330.2|333.11|330.21|332.98|330.08|17
1644780120000|2022-02-13 19:22:00|333.12|330.22|333.12|330.22|333.16|330.26|333.12|330.22|11
1644780130000|2022-02-13 19:22:10|333.11|330.21|332.97|330.07|333.12|330.22|332.89|329.99|16
1644780140000|2022-02-13 19:22:20|332.99|330.09|332.93|330.03|333|330.1|332.92|330.02|18
1644780150000|2022-02-13 19:22:30|332.94|330.04|332.89|329.99|332.97|330.07|332.89|329.99|17
1644780160000|2022-02-13 19:22:40|332.9|330|332.75|329.85|332.9|330|332.74|329.84|25
1644780170000|2022-02-13 19:22:50|332.73|329.83|332.69|329.79|332.74|329.84|332.69|329.79|15
1644780180000|2022-02-13 19:23:00|332.7|329.8|332.52|329.62|332.72|329.82|332.52|329.62|16
1644780190000|2022-02-13 19:23:10|332.53|329.63|332.52|329.62|332.54|329.64|332.51|329.61|9
1644780200000|2022-02-13 19:23:20|332.51|329.61|332.5|329.6|332.53|329.63|332.49|329.59|12
1644780210000|2022-02-13 19:23:30|332.49|329.59|332.49|329.59|332.51|329.61|332.48|329.58|17
1644780220000|2022-02-13 19:23:40|332.48|329.58|332.53|329.63|332.53|329.63|332.47|329.57|18
1644780230000|2022-02-13 19:23:50|332.52|329.62|332.52|329.62|332.53|329.63|332.5|329.6|16
1644780240000|2022-02-13 19:24:00|332.51|329.61|332.47|329.57|332.53|329.63|332.46|329.56|17
1644780250000|2022-02-13 19:24:10|332.46|329.56|332.65|329.75|332.66|329.76|332.46|329.56|16
1644780260000|2022-02-13 19:24:20|332.64|329.74|332.63|329.73|332.66|329.76|332.63|329.73|12
1644780270000|2022-02-13 19:24:30|332.62|329.72|332.66|329.76|332.67|329.77|332.61|329.71|15
1644780280000|2022-02-13 19:24:40|332.65|329.75|332.55|329.65|332.65|329.75|332.54|329.64|18
1644780290000|2022-02-13 19:24:50|332.54|329.64|332.58|329.68|332.61|329.71|332.54|329.64|12
1644780300000|2022-02-13 19:25:00|332.59|329.69|332.45|329.55|332.59|329.69|332.44|329.54|17
1644780310000|2022-02-13 19:25:10|332.46|329.56|332.37|329.47|332.47|329.57|332.35|329.45|23
1644780320000|2022-02-13 19:25:20|332.35|329.45|332.28|329.38|332.35|329.45|332.28|329.38|21
1644780330000|2022-02-13 19:25:30|332.27|329.37|332.28|329.38|332.3|329.4|332.26|329.36|18
1644780340000|2022-02-13 19:25:40|332.27|329.37|332.25|329.35|332.27|329.37|332.22|329.32|16
1644780350000|2022-02-13 19:25:50|332.24|329.34|332.22|329.32|332.25|329.35|332.22|329.32|11
1644780360000|2022-02-13 19:26:00|332.21|329.31|332.17|329.27|332.21|329.31|332.17|329.27|15
1644780370000|2022-02-13 19:26:10|332.14|329.24|331.75|328.85|332.14|329.24|331.75|328.85|30
1644780380000|2022-02-13 19:26:20|331.74|328.84|331.69|328.79|331.74|328.84|331.66|328.76|23
1644780390000|2022-02-13 19:26:30|331.68|328.78|331.62|328.72|331.7|328.8|331.61|328.71|21
1644780400000|2022-02-13 19:26:40|331.61|328.71|331.29|328.39|331.62|328.72|331.29|328.39|18
1644780410000|2022-02-13 19:26:50|331.3|328.4|331.37|328.47|331.37|328.47|331.24|328.34|24
1644780420000|2022-02-13 19:27:00|331.38|328.48|331.42|328.52|331.42|328.52|331.35|328.45|17
1644780430000|2022-02-13 19:27:10|331.41|328.51|331.48|328.58|331.49|328.59|331.41|328.51|17
1644780440000|2022-02-13 19:27:20|331.49|328.59|331.75|328.85|331.75|328.85|331.47|328.57|21
1644780450000|2022-02-13 19:27:30|331.73|328.83|331.58|328.68|331.77|328.87|331.58|328.68|16
1644780460000|2022-02-13 19:27:40|331.53|328.63|331.28|328.38|331.53|328.63|331.27|328.37|24
1644780470000|2022-02-13 19:27:50|331.27|328.37|331.35|328.45|331.36|328.46|331.27|328.37|22
1644780480000|2022-02-13 19:28:00|331.34|328.44|331.39|328.49|331.41|328.51|331.34|328.44|14
1644780490000|2022-02-13 19:28:10|331.4|328.5|331.36|328.46|331.4|328.5|331.34|328.44|14
1644780500000|2022-02-13 19:28:20|331.37|328.47|331.52|328.62|331.54|328.64|331.35|328.45|19
1644780510000|2022-02-13 19:28:30|331.53|328.63|331.65|328.75|331.74|328.84|331.52|328.62|29
1644780520000|2022-02-13 19:28:40|331.61|328.71|331.47|328.57|331.63|328.73|331.47|328.57|20
1644780530000|2022-02-13 19:28:50|331.49|328.59|331.48|328.58|331.49|328.59|331.45|328.55|15
1644780540000|2022-02-13 19:29:00|331.51|328.61|331.53|328.63|331.54|328.64|331.51|328.61|14
1644780550000|2022-02-13 19:29:10|331.54|328.64|331.62|328.72|331.62|328.72|331.51|328.61|23
1644780560000|2022-02-13 19:29:20|331.58|328.68|331.55|328.65|331.61|328.71|331.54|328.64|16
1644780570000|2022-02-13 19:29:30|331.57|328.67|331.51|328.61|331.58|328.68|331.5|328.6|14
1644780580000|2022-02-13 19:29:40|331.52|328.62|331.43|328.53|331.53|328.63|331.43|328.53|11
1644780590000|2022-02-13 19:29:50|331.42|328.52|331.45|328.55|331.47|328.57|331.42|328.52|16
1644780600000|2022-02-13 19:30:00|331.46|328.56|331.65|328.75|331.65|328.75|331.45|328.55|20
1644780610000|2022-02-13 19:30:10|331.67|328.77|331.74|328.84|331.75|328.85|331.66|328.76|20
1644780620000|2022-02-13 19:30:20|331.72|328.82|331.76|328.86|331.76|328.86|331.72|328.82|17
1644780630000|2022-02-13 19:30:30|331.75|328.85|331.64|328.74|331.76|328.86|331.61|328.71|25
1644780640000|2022-02-13 19:30:40|331.65|328.75|331.58|328.68|331.65|328.75|331.51|328.61|17
1644780650000|2022-02-13 19:30:50|331.57|328.67|331.62|328.72|331.62|328.72|331.57|328.67|15
1644780660000|2022-02-13 19:31:00|331.63|328.73|331.62|328.72|331.72|328.82|331.6|328.7|18
1644780670000|2022-02-13 19:31:10|331.63|328.73|331.58|328.68|331.63|328.73|331.58|328.68|16
1644780680000|2022-02-13 19:31:20|331.59|328.69|331.51|328.61|331.59|328.69|331.51|328.61|18
1644780690000|2022-02-13 19:31:30|331.5|328.6|331.45|328.55|331.52|328.62|331.44|328.54|15
1644780700000|2022-02-13 19:31:40|331.46|328.56|331.35|328.45|331.46|328.56|331.35|328.45|18
1644780710000|2022-02-13 19:31:50|331.36|328.46|331.03|328.13|331.36|328.46|331.02|328.12|28
1644780720000|2022-02-13 19:32:00|331|328.1|330.96|328.06|331.01|328.11|330.9|328|23
1644780730000|2022-02-13 19:32:10|330.97|328.07|331.09|328.19|331.09|328.19|330.91|328.01|21
1644780740000|2022-02-13 19:32:20|331.08|328.18|330.88|327.98|331.09|328.19|330.88|327.98|21
1644780750000|2022-02-13 19:32:30|330.89|327.99|330.75|327.85|330.89|327.99|330.75|327.85|12
1644780760000|2022-02-13 19:32:40|330.74|327.84|330.8|327.9|330.81|327.91|330.74|327.84|18
1644780770000|2022-02-13 19:32:50|330.76|327.86|330.74|327.84|330.79|327.89|330.74|327.84|19
1644780780000|2022-02-13 19:33:00|330.75|327.85|330.63|327.73|330.78|327.88|330.63|327.73|20
1644780790000|2022-02-13 19:33:10|330.59|327.69|330.37|327.47|330.61|327.71|330.36|327.46|23
1644780800000|2022-02-13 19:33:20|330.38|327.48|330.1|327.2|330.38|327.48|330.08|327.18|28
1644780810000|2022-02-13 19:33:30|330.12|327.22|330.06|327.16|330.13|327.23|330.04|327.14|19
1644780820000|2022-02-13 19:33:40|330.04|327.14|329.91|327.01|330.06|327.16|329.85|326.95|18
1644780830000|2022-02-13 19:33:50|329.9|327|329.72|326.82|329.9|327|329.68|326.78|24
1644780840000|2022-02-13 19:34:00|329.73|326.83|329.85|326.95|329.91|327.01|329.7|326.8|29
1644780850000|2022-02-13 19:34:10|329.84|326.94|329.85|326.95|329.85|326.95|329.74|326.84|23
1644780860000|2022-02-13 19:34:20|329.84|326.94|329.72|326.82|329.87|326.97|329.71|326.81|22
1644780870000|2022-02-13 19:34:30|329.71|326.81|329.75|326.85|329.79|326.89|329.71|326.81|23
1644780880000|2022-02-13 19:34:40|329.77|326.87|329.73|326.83|329.8|326.9|329.73|326.83|18
1644780890000|2022-02-13 19:34:50|329.72|326.82|329.72|326.82|329.74|326.84|329.67|326.77|13
1644780900000|2022-02-13 19:35:00|329.73|326.83|329.81|326.91|329.81|326.91|329.72|326.82|15
1644780910000|2022-02-13 19:35:10|329.82|326.92|329.89|326.99|329.89|326.99|329.8|326.9|20
1644780920000|2022-02-13 19:35:20|329.88|326.98|329.93|327.03|330.14|327.24|329.88|326.98|27
1644780930000|2022-02-13 19:35:30|329.94|327.04|329.74|326.84|329.94|327.04|329.71|326.81|22
1644780940000|2022-02-13 19:35:40|329.73|326.83|329.72|326.82|329.77|326.87|329.65|326.75|17
1644780950000|2022-02-13 19:35:50|329.73|326.83|329.79|326.89|329.79|326.89|329.72|326.82|23
1644780960000|2022-02-13 19:36:00|329.81|326.91|329.86|326.96|329.87|326.97|329.81|326.91|21
1644780970000|2022-02-13 19:36:10|329.85|326.95|329.84|326.94|329.88|326.98|329.81|326.91|18
1644780980000|2022-02-13 19:36:20|329.85|326.95|329.66|326.76|329.89|326.99|329.65|326.75|21
1644780990000|2022-02-13 19:36:30|329.65|326.75|329.73|326.83|329.8|326.9|329.65|326.75|22
1644781000000|2022-02-13 19:36:40|329.72|326.82|329.79|326.89|329.79|326.89|329.71|326.81|21
1644781010000|2022-02-13 19:36:50|329.8|326.9|329.75|326.85|329.8|326.9|329.73|326.83|20
1644781020000|2022-02-13 19:37:00|329.74|326.84|329.73|326.83|329.81|326.91|329.73|326.83|17
1644781030000|2022-02-13 19:37:10|329.74|326.84|329.54|326.64|329.74|326.84|329.54|326.64|18
1644781040000|2022-02-13 19:37:20|329.55|326.65|329.63|326.73|329.63|326.73|329.54|326.64|21
1644781050000|2022-02-13 19:37:30|329.62|326.72|329.53|326.63|329.62|326.72|329.52|326.62|13
1644781060000|2022-02-13 19:37:40|329.52|326.62|329.52|326.62|329.53|326.63|329.52|326.62|7
1644781070000|2022-02-13 19:37:50|329.53|326.63|329.71|326.81|329.73|326.83|329.53|326.63|23
1644781080000|2022-02-13 19:38:00|329.7|326.8|329.72|326.82|329.73|326.83|329.7|326.8|15
1644781090000|2022-02-13 19:38:10|329.73|326.83|329.69|326.79|329.77|326.87|329.69|326.79|14
1644781100000|2022-02-13 19:38:20|329.7|326.8|329.69|326.79|329.7|326.8|329.68|326.78|6
1644781110000|2022-02-13 19:38:30|329.7|326.8|329.69|326.79|329.71|326.81|329.69|326.79|15
1644781120000|2022-02-13 19:38:40|329.7|326.8|329.78|326.88|329.79|326.89|329.7|326.8|16
1644781130000|2022-02-13 19:38:50|329.79|326.89|329.75|326.85|329.8|326.9|329.74|326.84|23
1644781140000|2022-02-13 19:39:00|329.76|326.86|329.86|326.96|329.92|327.02|329.75|326.85|23
1644781150000|2022-02-13 19:39:10|329.87|326.97|329.79|326.89|329.89|326.99|329.76|326.86|23
1644781160000|2022-02-13 19:39:20|329.77|326.87|329.77|326.87|329.78|326.88|329.72|326.82|19
1644781170000|2022-02-13 19:39:30|329.78|326.88|329.72|326.82|329.81|326.91|329.72|326.82|18
1644781180000|2022-02-13 19:39:40|329.74|326.84|329.73|326.83|329.77|326.87|329.71|326.81|18
1644781190000|2022-02-13 19:39:50|329.72|326.82|329.55|326.65|329.72|326.82|329.54|326.64|18
1644781200000|2022-02-13 19:40:00|329.56|326.66|329.53|326.63|329.56|326.66|329.52|326.62|9
1644781210000|2022-02-13 19:40:10|329.52|326.62|329.52|326.62|329.52|326.62|329.49|326.59|14
1644781220000|2022-02-13 19:40:20|329.53|326.63|328.96|326.06|329.55|326.65|328.96|326.06|23
1644781230000|2022-02-13 19:40:30|328.97|326.07|328.83|325.93|328.97|326.07|328.82|325.92|19
1644781240000|2022-02-13 19:40:40|328.82|325.92|328.5|325.6|328.83|325.93|328.5|325.6|20
1644781250000|2022-02-13 19:40:50|328.47|325.57|328.45|325.55|328.49|325.59|328.44|325.54|16
1644781260000|2022-02-13 19:41:00|328.49|325.59|328.55|325.65|328.57|325.67|328.49|325.59|20
1644781270000|2022-02-13 19:41:10|328.54|325.64|328.09|325.19|328.57|325.67|328.09|325.19|26
1644781280000|2022-02-13 19:41:20|328.08|325.18|327.71|324.81|328.08|325.18|327.67|324.77|26
1644781290000|2022-02-13 19:41:30|327.73|324.83|327.75|324.85|327.91|325.01|327.73|324.83|27
1644781300000|2022-02-13 19:41:40|327.74|324.84|327.43|324.53|327.75|324.85|327.43|324.53|15
1644781310000|2022-02-13 19:41:50|327.42|324.52|327.4|324.5|327.45|324.55|327.4|324.5|17
1644781320000|2022-02-13 19:42:00|327.41|324.51|327.37|324.47|327.41|324.51|327.18|324.28|29
1644781330000|2022-02-13 19:42:10|327.35|324.45|327.26|324.36|327.4|324.5|327.24|324.34|25
1644781340000|2022-02-13 19:42:20|327.27|324.37|327.04|324.14|327.31|324.41|327.04|324.14|25
1644781350000|2022-02-13 19:42:30|327.05|324.15|326.95|324.05|327.05|324.15|326.93|324.03|30
1644781360000|2022-02-13 19:42:40|326.96|324.06|326.85|323.95|326.97|324.07|326.84|323.94|19
1644781370000|2022-02-13 19:42:50|326.86|323.96|326.86|323.96|326.88|323.98|326.85|323.95|23
1644781380000|2022-02-13 19:43:00|326.88|323.98|327|324.1|327.03|324.13|326.88|323.98|21
1644781390000|2022-02-13 19:43:10|327.01|324.11|327.78|324.88|327.8|324.9|326.98|324.08|31
1644781400000|2022-02-13 19:43:20|327.76|324.86|327.66|324.76|327.78|324.88|327.65|324.75|12
1644781410000|2022-02-13 19:43:30|327.67|324.77|327.65|324.75|327.67|324.77|327.62|324.72|12
1644781420000|2022-02-13 19:43:40|327.64|324.74|327.58|324.68|327.66|324.76|327.55|324.65|16
1644781430000|2022-02-13 19:43:50|327.57|324.67|327.66|324.76|327.69|324.79|327.55|324.65|21
1644781440000|2022-02-13 19:44:00|327.67|324.77|327.66|324.76|327.68|324.78|327.6|324.7|22
1644781450000|2022-02-13 19:44:10|327.67|324.77|327.67|324.77|327.71|324.81|327.65|324.75|16
1644781460000|2022-02-13 19:44:20|327.7|324.8|327.79|324.89|327.95|325.05|327.7|324.8|21
1644781470000|2022-02-13 19:44:30|327.77|324.87|327.81|324.91|327.83|324.93|327.76|324.86|21
1644781480000|2022-02-13 19:44:40|327.8|324.9|327.75|324.85|327.81|324.91|327.73|324.83|14
1644781490000|2022-02-13 19:44:50|327.73|324.83|327.8|324.9|327.81|324.91|327.73|324.83|21
1644781500000|2022-02-13 19:45:00|327.79|324.89|328.05|325.15|328.09|325.19|327.79|324.89|23
1644781510000|2022-02-13 19:45:10|328.03|325.13|328.1|325.2|328.11|325.21|327.84|324.94|30
1644781520000|2022-02-13 19:45:20|328.11|325.21|328.04|325.14|328.11|325.21|327.99|325.09|25
1644781530000|2022-02-13 19:45:30|328.03|325.13|328.16|325.26|328.18|325.28|328.03|325.13|23
1644781540000|2022-02-13 19:45:40|328.17|325.27|328.13|325.23|328.17|325.27|328.11|325.21|18
1644781550000|2022-02-13 19:45:50|328.16|325.26|328.71|325.81|328.73|325.83|328.15|325.25|27
1644781560000|2022-02-13 19:46:00|328.73|325.83|328.65|325.75|328.74|325.84|328.62|325.72|25
1644781570000|2022-02-13 19:46:10|328.64|325.74|328.31|325.41|328.64|325.74|328.27|325.37|28
1644781580000|2022-02-13 19:46:20|328.3|325.4|328.43|325.53|328.46|325.56|328.29|325.39|16
1644781590000|2022-02-13 19:46:30|328.44|325.54|328.37|325.47|328.46|325.56|328.32|325.42|23
1644781600000|2022-02-13 19:46:40|328.36|325.46|328.35|325.45|328.39|325.49|328.35|325.45|15
1644781610000|2022-02-13 19:46:50|328.34|325.44|328.4|325.5|328.4|325.5|328.32|325.42|16
1644781620000|2022-02-13 19:47:00|328.37|325.47|328.52|325.62|328.53|325.63|328.37|325.47|26
1644781630000|2022-02-13 19:47:10|328.54|325.64|328.55|325.65|328.55|325.65|328.47|325.57|18
1644781640000|2022-02-13 19:47:20|328.54|325.64|328.74|325.84|328.77|325.87|328.53|325.63|18
1644781650000|2022-02-13 19:47:30|328.78|325.88|328.82|325.92|328.83|325.93|328.78|325.88|22
1644781660000|2022-02-13 19:47:40|328.83|325.93|328.6|325.7|328.83|325.93|328.6|325.7|17
1644781670000|2022-02-13 19:47:50|328.61|325.71|328.82|325.92|328.82|325.92|328.61|325.71|27
1644781680000|2022-02-13 19:48:00|328.81|325.91|328.83|325.93|328.84|325.94|328.8|325.9|18
1644781690000|2022-02-13 19:48:10|328.82|325.92|328.93|326.03|328.93|326.03|328.8|325.9|19
1644781700000|2022-02-13 19:48:20|328.92|326.02|328.99|326.09|329.01|326.11|328.9|326|20
1644781710000|2022-02-13 19:48:30|329|326.1|329.29|326.39|329.31|326.41|328.98|326.08|24
1644781720000|2022-02-13 19:48:40|329.28|326.38|329.47|326.57|329.51|326.61|329.28|326.38|24
1644781730000|2022-02-13 19:48:50|329.46|326.56|329.52|326.62|329.53|326.63|329.46|326.56|12
1644781740000|2022-02-13 19:49:00|329.53|326.63|329.83|326.93|329.84|326.94|329.53|326.63|21
1644781750000|2022-02-13 19:49:10|329.85|326.95|329.91|327.01|329.91|327.01|329.82|326.92|16
1644781760000|2022-02-13 19:49:20|329.9|327|329.98|327.08|329.98|327.08|329.88|326.98|13
1644781770000|2022-02-13 19:49:30|329.97|327.07|330.05|327.15|330.11|327.21|329.96|327.06|27
1644781780000|2022-02-13 19:49:40|330.03|327.13|330.07|327.17|330.1|327.2|330.03|327.13|17
1644781790000|2022-02-13 19:49:50|330.08|327.18|329.95|327.05|330.08|327.18|329.92|327.02|25
1644781800000|2022-02-13 19:50:00|329.94|327.04|329.77|326.87|329.95|327.05|329.75|326.85|28
1644781810000|2022-02-13 19:50:10|329.75|326.85|329.75|326.85|329.77|326.87|329.74|326.84|15
1644781820000|2022-02-13 19:50:20|329.77|326.87|329.73|326.83|329.77|326.87|329.73|326.83|15
1644781830000|2022-02-13 19:50:30|329.72|326.82|329.14|326.24|329.73|326.83|329.14|326.24|26
1644781840000|2022-02-13 19:50:40|329.15|326.25|329.06|326.16|329.15|326.25|329.02|326.12|26
1644781850000|2022-02-13 19:50:50|329.05|326.15|329.12|326.22|329.12|326.22|329.01|326.11|19
1644781860000|2022-02-13 19:51:00|329.15|326.25|329.24|326.34|329.31|326.41|329.13|326.23|23
1644781870000|2022-02-13 19:51:10|329.21|326.31|329.17|326.27|329.23|326.33|329.12|326.22|23
1644781880000|2022-02-13 19:51:20|329.2|326.3|329.27|326.37|329.27|326.37|329.18|326.28|13
1644781890000|2022-02-13 19:51:30|329.26|326.36|329.25|326.35|329.27|326.37|329.22|326.32|21
1644781900000|2022-02-13 19:51:40|329.26|326.36|329.14|326.24|329.27|326.37|329.12|326.22|18
1644781910000|2022-02-13 19:51:50|329.13|326.23|329.11|326.21|329.15|326.25|329.1|326.2|17
1644781920000|2022-02-13 19:52:00|329.12|326.22|329.08|326.18|329.13|326.23|329.08|326.18|11
1644781930000|2022-02-13 19:52:10|329.09|326.19|329.18|326.28|329.18|326.28|329.08|326.18|19
1644781940000|2022-02-13 19:52:20|329.2|326.3|329.25|326.35|329.31|326.41|329.2|326.3|17
1644781950000|2022-02-13 19:52:30|329.27|326.37|329.24|326.34|329.31|326.41|329.24|326.34|20
1644781960000|2022-02-13 19:52:40|329.23|326.33|329.23|326.33|329.26|326.36|329.21|326.31|17
1644781970000|2022-02-13 19:52:50|329.25|326.35|329.23|326.33|329.25|326.35|329.22|326.32|13
1644781980000|2022-02-13 19:53:00|329.24|326.34|329.35|326.45|329.35|326.45|329.24|326.34|16
1644781990000|2022-02-13 19:53:10|329.32|326.42|329.39|326.49|329.39|326.49|329.29|326.39|20
1644782000000|2022-02-13 19:53:20|329.37|326.47|329.45|326.55|329.46|326.56|329.37|326.47|22
1644782010000|2022-02-13 19:53:30|329.44|326.54|329.4|326.5|329.45|326.55|329.35|326.45|16
1644782020000|2022-02-13 19:53:40|329.39|326.49|329.34|326.44|329.47|326.57|329.32|326.42|20
1644782030000|2022-02-13 19:53:50|329.33|326.43|329.4|326.5|329.4|326.5|329.33|326.43|22
1644782040000|2022-02-13 19:54:00|329.39|326.49|329.42|326.52|329.42|326.52|329.38|326.48|16
1644782050000|2022-02-13 19:54:10|329.41|326.51|329.42|326.52|329.45|326.55|329.41|326.51|15
1644782060000|2022-02-13 19:54:20|329.41|326.51|329.34|326.44|329.42|326.52|329.32|326.42|25
1644782070000|2022-02-13 19:54:30|329.35|326.45|329.35|326.45|329.36|326.46|329.34|326.44|9
1644782080000|2022-02-13 19:54:40|329.34|326.44|329.35|326.45|329.36|326.46|329.34|326.44|12
1644782090000|2022-02-13 19:54:50|329.37|326.47|329.31|326.41|329.38|326.48|329.31|326.41|18
1644782100000|2022-02-13 19:55:00|329.3|326.4|329.3|326.4|329.32|326.42|329.28|326.38|16
1644782110000|2022-02-13 19:55:10|329.29|326.39|329.15|326.25|329.31|326.41|329.15|326.25|26
1644782120000|2022-02-13 19:55:20|329.17|326.27|329.08|326.18|329.17|326.27|329.08|326.18|16
1644782130000|2022-02-13 19:55:30|329.1|326.2|328.99|326.09|329.1|326.2|328.99|326.09|15
1644782140000|2022-02-13 19:55:40|328.98|326.08|329.01|326.11|329.06|326.16|328.97|326.07|22
1644782150000|2022-02-13 19:55:50|329|326.1|329.02|326.12|329.04|326.14|329|326.1|21
1644782160000|2022-02-13 19:56:00|329.01|326.11|329.08|326.18|329.1|326.2|329|326.1|15
1644782170000|2022-02-13 19:56:10|329.1|326.2|329.25|326.35|329.27|326.37|329.1|326.2|18
1644782180000|2022-02-13 19:56:20|329.24|326.34|329.32|326.42|329.34|326.44|329.21|326.31|19
1644782190000|2022-02-13 19:56:30|329.33|326.43|329.41|326.51|329.45|326.55|329.3|326.4|19
1644782200000|2022-02-13 19:56:40|329.44|326.54|329.63|326.73|329.63|326.73|329.44|326.54|18
1644782210000|2022-02-13 19:56:50|329.64|326.74|329.68|326.78|329.7|326.8|329.58|326.68|22
1644782220000|2022-02-13 19:57:00|329.69|326.79|329.88|326.98|329.95|327.05|329.69|326.79|23
1644782230000|2022-02-13 19:57:10|329.89|326.99|330.03|327.13|330.03|327.13|329.88|326.98|17
1644782240000|2022-02-13 19:57:20|330.08|327.18|330.18|327.28|330.19|327.29|330.06|327.16|25
1644782250000|2022-02-13 19:57:30|330.2|327.3|330.17|327.27|330.2|327.3|330.12|327.22|17
1644782260000|2022-02-13 19:57:40|330.16|327.26|329.94|327.04|330.17|327.27|329.94|327.04|18
1644782270000|2022-02-13 19:57:50|329.93|327.03|329.94|327.04|329.94|327.04|329.92|327.02|7
1644782280000|2022-02-13 19:58:00|329.95|327.05|329.93|327.03|329.95|327.05|329.93|327.03|11
1644782290000|2022-02-13 19:58:10|329.85|326.95|329.95|327.05|329.95|327.05|329.82|326.92|18
1644782300000|2022-02-13 19:58:20|329.96|327.06|329.97|327.07|329.97|327.07|329.94|327.04|15
1644782310000|2022-02-13 19:58:30|329.98|327.08|329.98|327.08|329.98|327.08|329.95|327.05|14
1644782320000|2022-02-13 19:58:40|329.96|327.06|329.91|327.01|329.96|327.06|329.87|326.97|14
1644782330000|2022-02-13 19:58:50|329.9|327|329.93|327.03|329.96|327.06|329.89|326.99|15
1644782340000|2022-02-13 19:59:00|329.95|327.05|330.04|327.14|330.1|327.2|329.95|327.05|25
1644782350000|2022-02-13 19:59:10|330.05|327.15|329.94|327.04|330.05|327.15|329.94|327.04|14
1644782360000|2022-02-13 19:59:20|329.93|327.03|329.92|327.02|329.95|327.05|329.91|327.01|15
1644782370000|2022-02-13 19:59:30|329.9|327|329.88|326.98|329.9|327|329.88|326.98|11
1644782380000|2022-02-13 19:59:40|329.9|327|329.89|326.99|329.91|327.01|329.88|326.98|11
1644782390000|2022-02-13 19:59:50|329.9|327|329.94|327.04|329.96|327.06|329.89|326.99|9
1644782400000|2022-02-13 20:00:00|329.95|327.05|330.03|327.13|330.13|327.23|329.94|327.04|21
1644782410000|2022-02-13 20:00:10|330.01|327.11|329.9|327|330.01|327.11|329.9|327|19
1644782420000|2022-02-13 20:00:20|329.91|327.01|329.88|326.98|329.91|327.01|329.87|326.97|13
1644782430000|2022-02-13 20:00:30|329.9|327|329.94|327.04|329.96|327.06|329.88|326.98|16
1644782440000|2022-02-13 20:00:40|329.95|327.05|329.92|327.02|330.04|327.14|329.92|327.02|20
1644782450000|2022-02-13 20:00:50|329.91|327.01|329.85|326.95|329.94|327.04|329.84|326.94|23
1644782460000|2022-02-13 20:01:00|329.84|326.94|329.94|327.04|329.94|327.04|329.84|326.94|12
1644782470000|2022-02-13 20:01:10|329.97|327.07|330.13|327.23|330.16|327.26|329.94|327.04|28
1644782480000|2022-02-13 20:01:20|330.14|327.24|330.13|327.23|330.17|327.27|330.12|327.22|13
1644782490000|2022-02-13 20:01:30|330.14|327.24|330.23|327.33|330.23|327.33|330.13|327.23|17
1644782500000|2022-02-13 20:01:40|330.22|327.32|330.21|327.31|330.27|327.37|330.21|327.31|11
1644782510000|2022-02-13 20:01:50|330.2|327.3|330.26|327.36|330.27|327.37|330.18|327.28|15
1644782520000|2022-02-13 20:02:00|330.27|327.37|330.26|327.36|330.27|327.37|330.24|327.34|9
1644782530000|2022-02-13 20:02:10|330.27|327.37|330.26|327.36|330.28|327.38|330.26|327.36|10
1644782540000|2022-02-13 20:02:20|330.27|327.37|330.1|327.2|330.27|327.37|330.1|327.2|14
1644782550000|2022-02-13 20:02:30|330.07|327.17|330.02|327.12|330.07|327.17|329.98|327.08|21
1644782560000|2022-02-13 20:02:40|330|327.1|329.86|326.96|330|327.1|329.86|326.96|20
1644782570000|2022-02-13 20:02:50|329.87|326.97|329.32|326.42|329.87|326.97|329.32|326.42|30
1644782580000|2022-02-13 20:03:00|329.31|326.41|329.06|326.16|329.31|326.41|329.06|326.16|30
1644782590000|2022-02-13 20:03:10|329.05|326.15|329.14|326.24|329.17|326.27|328.95|326.05|28
1644782600000|2022-02-13 20:03:20|329.13|326.23|329.09|326.19|329.14|326.24|329.04|326.14|26
1644782610000|2022-02-13 20:03:30|329.1|326.2|329.13|326.23|329.17|326.27|329.09|326.19|14
1644782620000|2022-02-13 20:03:40|329.16|326.26|329.19|326.29|329.21|326.31|329.15|326.25|20
1644782630000|2022-02-13 20:03:50|329.21|326.31|329.24|326.34|329.28|326.38|329.19|326.29|20
1644782640000|2022-02-13 20:04:00|329.25|326.35|329.35|326.45|329.35|326.45|329.25|326.35|16
1644782650000|2022-02-13 20:04:10|329.37|326.47|329.55|326.65|329.57|326.67|329.36|326.46|24
1644782660000|2022-02-13 20:04:20|329.56|326.66|329.92|327.02|329.92|327.02|329.56|326.66|23
1644782670000|2022-02-13 20:04:30|330|327.1|329.97|327.07|330.13|327.23|329.92|327.02|26
1644782680000|2022-02-13 20:04:40|329.95|327.05|329.98|327.08|330.02|327.12|329.95|327.05|18
1644782690000|2022-02-13 20:04:50|329.99|327.09|330.2|327.3|330.2|327.3|329.99|327.09|27
1644782700000|2022-02-13 20:05:00|330.21|327.31|330.46|327.56|330.46|327.56|330.21|327.31|13
1644782710000|2022-02-13 20:05:10|330.47|327.57|330.55|327.65|330.62|327.72|330.41|327.51|31
1644782720000|2022-02-13 20:05:20|330.53|327.63|330.52|327.62|330.54|327.64|330.47|327.57|18
1644782730000|2022-02-13 20:05:30|330.53|327.63|330.39|327.49|330.55|327.65|330.37|327.47|13
1644782740000|2022-02-13 20:05:40|330.38|327.48|330.42|327.52|330.43|327.53|330.36|327.46|20
1644782750000|2022-02-13 20:05:50|330.43|327.53|330.49|327.59|330.51|327.61|330.42|327.52|19
1644782760000|2022-02-13 20:06:00|330.5|327.6|330.44|327.54|330.51|327.61|330.44|327.54|14
1644782770000|2022-02-13 20:06:10|330.39|327.49|330.5|327.6|330.56|327.66|330.36|327.46|25
1644782780000|2022-02-13 20:06:20|330.51|327.61|330.6|327.7|330.6|327.7|330.5|327.6|17
1644782790000|2022-02-13 20:06:30|330.61|327.71|330.76|327.86|330.77|327.87|330.58|327.68|19
1644782800000|2022-02-13 20:06:40|330.74|327.84|330.82|327.92|330.82|327.92|330.7|327.8|24
1644782810000|2022-02-13 20:06:50|330.84|327.94|330.75|327.85|330.84|327.94|330.61|327.71|23
1644782820000|2022-02-13 20:07:00|330.74|327.84|330.63|327.73|330.74|327.84|330.61|327.71|28
1644782830000|2022-02-13 20:07:10|330.62|327.72|330.66|327.76|330.66|327.76|330.6|327.7|22
1644782840000|2022-02-13 20:07:20|330.65|327.75|330.75|327.85|330.82|327.92|330.65|327.75|23
1644782850000|2022-02-13 20:07:30|330.73|327.83|330.74|327.84|330.74|327.84|330.7|327.8|15
1644782860000|2022-02-13 20:07:40|330.73|327.83|330.88|327.98|330.9|328|330.73|327.83|26
1644782870000|2022-02-13 20:07:50|330.89|327.99|330.86|327.96|330.89|327.99|330.78|327.88|19
1644782880000|2022-02-13 20:08:00|330.85|327.95|330.7|327.8|330.85|327.95|330.68|327.78|17
1644782890000|2022-02-13 20:08:10|330.69|327.79|330.75|327.85|330.76|327.86|330.61|327.71|18
1644782900000|2022-02-13 20:08:20|330.76|327.86|330.87|327.97|330.88|327.98|330.76|327.86|24
1644782910000|2022-02-13 20:08:30|330.89|327.99|330.87|327.97|330.91|328.01|330.87|327.97|9
1644782920000|2022-02-13 20:08:40|330.86|327.96|330.87|327.97|330.9|328|330.84|327.94|14
1644782930000|2022-02-13 20:08:50|330.86|327.96|330.83|327.93|330.87|327.97|330.8|327.9|15
1644782940000|2022-02-13 20:09:00|330.85|327.95|330.89|327.99|330.93|328.03|330.79|327.89|22
1644782950000|2022-02-13 20:09:10|330.9|328|330.93|328.03|330.95|328.05|330.9|328|17
1644782960000|2022-02-13 20:09:20|330.92|328.02|330.67|327.77|330.93|328.03|330.66|327.76|18
1644782970000|2022-02-13 20:09:30|330.66|327.76|330.81|327.91|330.82|327.92|330.66|327.76|22
1644782980000|2022-02-13 20:09:40|330.8|327.9|330.63|327.73|330.8|327.9|330.63|327.73|17
1644782990000|2022-02-13 20:09:50|330.62|327.72|330.78|327.88|330.78|327.88|330.62|327.72|25
1644783000000|2022-02-13 20:10:00|330.76|327.86|330.68|327.78|330.76|327.86|330.68|327.78|16
1644783010000|2022-02-13 20:10:10|330.67|327.77|330.64|327.74|330.67|327.77|330.59|327.69|20
1644783020000|2022-02-13 20:10:20|330.65|327.75|330.76|327.86|330.77|327.87|330.65|327.75|17
1644783030000|2022-02-13 20:10:30|330.77|327.87|330.81|327.91|330.86|327.96|330.76|327.86|15
1644783040000|2022-02-13 20:10:40|330.82|327.92|330.81|327.91|330.85|327.95|330.81|327.91|17
1644783050000|2022-02-13 20:10:50|330.82|327.92|330.87|327.97|330.89|327.99|330.82|327.92|19
1644783060000|2022-02-13 20:11:00|330.89|327.99|330.86|327.96|330.92|328.02|330.86|327.96|17
1644783070000|2022-02-13 20:11:10|330.88|327.98|330.91|328.01|330.91|328.01|330.86|327.96|16
1644783080000|2022-02-13 20:11:20|330.92|328.02|330.88|327.98|330.93|328.03|330.86|327.96|14
1644783090000|2022-02-13 20:11:30|330.86|327.96|330.95|328.05|330.95|328.05|330.86|327.96|13
1644783100000|2022-02-13 20:11:40|330.93|328.03|330.99|328.09|330.99|328.09|330.93|328.03|18
1644783110000|2022-02-13 20:11:50|330.98|328.08|331.27|328.37|331.27|328.37|330.98|328.08|8
1644783120000|2022-02-13 20:12:00|331.28|328.38|331.17|328.27|331.32|328.42|331.08|328.18|26
1644783130000|2022-02-13 20:12:10|331.2|328.3|331.22|328.32|331.3|328.4|331.19|328.29|21
1644783140000|2022-02-13 20:12:20|331.21|328.31|331.25|328.35|331.25|328.35|331.19|328.29|16
1644783150000|2022-02-13 20:12:30|331.26|328.36|331.26|328.36|331.31|328.41|331.26|328.36|14
1644783160000|2022-02-13 20:12:40|331.25|328.35|331.27|328.37|331.27|328.37|331.24|328.34|13
1644783170000|2022-02-13 20:12:50|331.29|328.39|331.32|328.42|331.35|328.45|331.28|328.38|13
1644783180000|2022-02-13 20:13:00|331.31|328.41|331.36|328.46|331.37|328.47|331.29|328.39|16
1644783190000|2022-02-13 20:13:10|331.37|328.47|331.31|328.41|331.38|328.48|331.31|328.41|21
1644783200000|2022-02-13 20:13:20|331.28|328.38|331.29|328.39|331.3|328.4|331.23|328.33|21
1644783210000|2022-02-13 20:13:30|331.28|328.38|331.29|328.39|331.32|328.42|331.28|328.38|18
1644783220000|2022-02-13 20:13:40|331.28|328.38|331.23|328.33|331.28|328.38|331.21|328.31|18
1644783230000|2022-02-13 20:13:50|331.22|328.32|331.22|328.32|331.23|328.33|331.2|328.3|10
1644783240000|2022-02-13 20:14:00|331.21|328.31|331.3|328.4|331.3|328.4|331.19|328.29|13
1644783250000|2022-02-13 20:14:10|331.32|328.42|331.33|328.43|331.36|328.46|331.32|328.42|15
1644783260000|2022-02-13 20:14:20|331.34|328.44|331.4|328.5|331.4|328.5|331.33|328.43|19
1644783270000|2022-02-13 20:14:30|331.41|328.51|331.41|328.51|331.41|328.51|331.38|328.48|6
1644783280000|2022-02-13 20:14:40|331.4|328.5|331.41|328.51|331.41|328.51|331.36|328.46|19
1644783290000|2022-02-13 20:14:50|331.4|328.5|331.43|328.53|331.43|328.53|331.39|328.49|15
1644783300000|2022-02-13 20:15:00|331.42|328.52|332.24|329.34|332.26|329.36|331.4|328.5|28
1644783310000|2022-02-13 20:15:10|332.23|329.33|331.81|328.91|332.23|329.33|331.8|328.9|27
1644783320000|2022-02-13 20:15:20|331.8|328.9|331.92|329.02|331.95|329.05|331.8|328.9|25
1644783330000|2022-02-13 20:15:30|331.9|329|332.29|329.39|332.32|329.42|331.9|329|25
1644783340000|2022-02-13 20:15:40|332.32|329.42|332.58|329.68|332.58|329.68|332.29|329.39|21
1644783350000|2022-02-13 20:15:50|332.59|329.69|332.59|329.69|332.6|329.7|332.59|329.69|3
1644783360000|2022-02-13 20:16:00|332.6|329.7|332.7|329.8|332.7|329.8|332.6|329.7|5
1644783370000|2022-02-13 20:16:10|332.75|329.85|332.96|330.06|333|330.1|332.75|329.85|19
1644783380000|2022-02-13 20:16:20|332.97|330.07|333|330.1|333.02|330.12|332.95|330.05|17
1644783390000|2022-02-13 20:16:30|333.01|330.11|333.12|330.22|333.12|330.22|333|330.1|19
1644783400000|2022-02-13 20:16:40|333.11|330.21|333.26|330.36|333.26|330.36|333.11|330.21|27
1644783410000|2022-02-13 20:16:50|333.28|330.38|333.19|330.29|333.35|330.45|333.12|330.22|26
1644783420000|2022-02-13 20:17:00|333.21|330.31|333.13|330.23|333.39|330.49|333.1|330.2|30
1644783430000|2022-02-13 20:17:10|333.09|330.19|332.87|329.97|333.14|330.24|332.87|329.97|20
1644783440000|2022-02-13 20:17:20|332.89|329.99|333.15|330.25|333.15|330.25|332.89|329.99|21
1644783450000|2022-02-13 20:17:30|333.14|330.24|333.14|330.24|333.15|330.25|333.09|330.19|22
1644783460000|2022-02-13 20:17:40|333.12|330.22|333.08|330.18|333.12|330.22|333.08|330.18|17
1644783470000|2022-02-13 20:17:50|333.07|330.17|332.97|330.07|333.07|330.17|332.88|329.98|19
1644783480000|2022-02-13 20:18:00|332.96|330.06|333.17|330.27|333.17|330.27|332.96|330.06|23
1644783490000|2022-02-13 20:18:10|333.16|330.26|333.25|330.35|333.34|330.44|333.13|330.23|31
1644783500000|2022-02-13 20:18:20|333.27|330.37|333.28|330.38|333.4|330.5|333.21|330.31|25
1644783510000|2022-02-13 20:18:30|333.27|330.37|333.2|330.3|333.27|330.37|333.17|330.27|24
1644783520000|2022-02-13 20:18:40|333.22|330.32|333.21|330.31|333.25|330.35|333.18|330.28|21
1644783530000|2022-02-13 20:18:50|333.24|330.34|333.21|330.31|333.33|330.43|333.21|330.31|23
1644783540000|2022-02-13 20:19:00|333.23|330.33|333.15|330.25|333.23|330.33|333.14|330.24|15
1644783550000|2022-02-13 20:19:10|333.14|330.24|333.04|330.14|333.14|330.24|332.92|330.02|26
1644783560000|2022-02-13 20:19:20|333.05|330.15|332.95|330.05|333.06|330.16|332.83|329.93|24
1644783570000|2022-02-13 20:19:30|333.01|330.11|332.9|330|333.02|330.12|332.88|329.98|24
1644783580000|2022-02-13 20:19:40|332.89|329.99|332.85|329.95|332.9|330|332.83|329.93|19
1644783590000|2022-02-13 20:19:50|332.87|329.97|332.91|330.01|332.94|330.04|332.83|329.93|20
1644783600000|2022-02-13 20:20:00|332.9|330|332.95|330.05|332.95|330.05|332.9|330|14
1644783610000|2022-02-13 20:20:10|332.94|330.04|333.15|330.25|333.15|330.25|332.92|330.02|22
1644783620000|2022-02-13 20:20:20|333.16|330.26|333.25|330.35|333.27|330.37|333.12|330.22|21
1644783630000|2022-02-13 20:20:30|333.26|330.36|333.3|330.4|333.33|330.43|333.23|330.33|23
1644783640000|2022-02-13 20:20:40|333.33|330.43|333.37|330.47|333.41|330.51|333.33|330.43|18
1644783650000|2022-02-13 20:20:50|333.38|330.48|333.48|330.58|333.52|330.62|333.38|330.48|22
1644783660000|2022-02-13 20:21:00|333.47|330.57|333.37|330.47|333.57|330.67|333.37|330.47|27
1644783670000|2022-02-13 20:21:10|333.39|330.49|333.32|330.42|333.41|330.51|333.32|330.42|17
1644783680000|2022-02-13 20:21:20|333.31|330.41|333.41|330.51|333.41|330.51|333.26|330.36|24
1644783690000|2022-02-13 20:21:30|333.4|330.5|333.41|330.51|333.48|330.58|333.36|330.46|25
1644783700000|2022-02-13 20:21:40|333.37|330.47|333.29|330.39|333.37|330.47|333.23|330.33|19
1644783710000|2022-02-13 20:21:50|333.31|330.41|333.36|330.46|333.45|330.55|333.31|330.41|25
1644783720000|2022-02-13 20:22:00|333.37|330.47|333.45|330.55|333.45|330.55|333.36|330.46|21
1644783730000|2022-02-13 20:22:10|333.38|330.48|333.43|330.53|333.44|330.54|333.35|330.45|18
1644783740000|2022-02-13 20:22:20|333.39|330.49|333.2|330.3|333.44|330.54|333.2|330.3|24
1644783750000|2022-02-13 20:22:30|333.15|330.25|333.22|330.32|333.27|330.37|333.13|330.23|22
1644783760000|2022-02-13 20:22:40|333.17|330.27|333.17|330.27|333.21|330.31|333.15|330.25|15
1644783770000|2022-02-13 20:22:50|333.18|330.28|333.07|330.17|333.18|330.28|333.07|330.17|18
1644783780000|2022-02-13 20:23:00|333.04|330.14|333.06|330.16|333.09|330.19|333.03|330.13|20
1644783790000|2022-02-13 20:23:10|333.05|330.15|333.13|330.23|333.15|330.25|333.05|330.15|16
1644783800000|2022-02-13 20:23:20|333.14|330.24|333.14|330.24|333.16|330.26|333.1|330.2|14
1644783810000|2022-02-13 20:23:30|333.13|330.23|333.21|330.31|333.22|330.32|333.13|330.23|21
1644783820000|2022-02-13 20:23:40|333.22|330.32|333.5|330.6|333.5|330.6|333.22|330.32|23
1644783830000|2022-02-13 20:23:50|333.49|330.59|333.32|330.42|333.5|330.6|333.31|330.41|22
1644783840000|2022-02-13 20:24:00|333.31|330.41|333.26|330.36|333.31|330.41|333.26|330.36|14
1644783850000|2022-02-13 20:24:10|333.28|330.38|333.32|330.42|333.37|330.47|333.27|330.37|21
1644783860000|2022-02-13 20:24:20|333.33|330.43|333.31|330.41|333.33|330.43|333.28|330.38|23
1644783870000|2022-02-13 20:24:30|333.3|330.4|333.28|330.38|333.33|330.43|333.27|330.37|20
1644783880000|2022-02-13 20:24:40|333.29|330.39|333.6|330.7|333.66|330.76|333.29|330.39|26
1644783890000|2022-02-13 20:24:50|333.61|330.71|333.52|330.62|333.61|330.71|333.52|330.62|23
1644783900000|2022-02-13 20:25:00|333.58|330.68|334.2|331.3|334.21|331.31|333.58|330.68|34
1644783910000|2022-02-13 20:25:10|334.22|331.32|334.17|331.27|334.31|331.41|334.09|331.19|27
1644783920000|2022-02-13 20:25:20|334.19|331.29|334.25|331.35|334.25|331.35|334.12|331.22|23
1644783930000|2022-02-13 20:25:30|334.27|331.37|334.3|331.4|334.32|331.42|334.26|331.36|22
1644783940000|2022-02-13 20:25:40|334.31|331.41|334.24|331.34|334.49|331.59|334.24|331.34|28
1644783950000|2022-02-13 20:25:50|334.2|331.3|334.3|331.4|334.32|331.42|334.2|331.3|23
1644783960000|2022-02-13 20:26:00|334.32|331.42|334.17|331.27|334.32|331.42|334.14|331.24|19
1644783970000|2022-02-13 20:26:10|334.18|331.28|333.87|330.97|334.18|331.28|333.87|330.97|24
1644783980000|2022-02-13 20:26:20|333.88|330.98|334|331.1|334.01|331.11|333.83|330.93|18
1644783990000|2022-02-13 20:26:30|334.02|331.12|333.98|331.08|334.04|331.14|333.97|331.07|15
1644784000000|2022-02-13 20:26:40|333.99|331.09|334.29|331.39|334.29|331.39|333.99|331.09|26
1644784010000|2022-02-13 20:26:50|334.3|331.4|334.28|331.38|334.32|331.42|334.2|331.3|23
1644784020000|2022-02-13 20:27:00|334.29|331.39|334.41|331.51|334.41|331.51|334.29|331.39|15
1644784030000|2022-02-13 20:27:10|334.39|331.49|334.28|331.38|334.43|331.53|334.28|331.38|14
1644784040000|2022-02-13 20:27:20|334.25|331.35|334.1|331.2|334.29|331.39|334.1|331.2|31
1644784050000|2022-02-13 20:27:30|334.12|331.22|334.07|331.17|334.22|331.32|334.03|331.13|34
1644784060000|2022-02-13 20:27:40|334.08|331.18|333.97|331.07|334.09|331.19|333.97|331.07|18
1644784070000|2022-02-13 20:27:50|334.02|331.12|334.02|331.12|334.03|331.13|334|331.1|15
1644784080000|2022-02-13 20:28:00|334.01|331.11|333.87|330.97|334.02|331.12|333.77|330.87|27
1644784090000|2022-02-13 20:28:10|333.88|330.98|333.84|330.94|333.9|331|333.81|330.91|20
1644784100000|2022-02-13 20:28:20|333.83|330.93|333.79|330.89|333.86|330.96|333.79|330.89|15
1644784110000|2022-02-13 20:28:30|333.81|330.91|333.75|330.85|333.84|330.94|333.73|330.83|15
1644784120000|2022-02-13 20:28:40|333.74|330.84|333.8|330.9|333.82|330.92|333.74|330.84|15
1644784130000|2022-02-13 20:28:50|333.81|330.91|333.77|330.87|333.82|330.92|333.72|330.82|24
1644784140000|2022-02-13 20:29:00|333.7|330.8|333.78|330.88|333.82|330.92|333.7|330.8|22
1644784150000|2022-02-13 20:29:10|333.79|330.89|333.92|331.02|333.94|331.04|333.77|330.87|19
1644784160000|2022-02-13 20:29:20|333.93|331.03|333.97|331.07|333.97|331.07|333.9|331|17
1644784170000|2022-02-13 20:29:30|333.99|331.09|334.11|331.21|334.14|331.24|333.99|331.09|19
1644784180000|2022-02-13 20:29:40|334.14|331.24|333.97|331.07|334.22|331.32|333.95|331.05|26
1644784190000|2022-02-13 20:29:50|333.94|331.04|333.85|330.95|333.99|331.09|333.8|330.9|20
1644784200000|2022-02-13 20:30:00|333.86|330.96|333.96|331.06|334.13|331.23|333.84|330.94|28
1644784210000|2022-02-13 20:30:10|333.97|331.07|333.78|330.88|333.97|331.07|333.75|330.85|23
1644784220000|2022-02-13 20:30:20|333.77|330.87|333.38|330.48|333.77|330.87|333.38|330.48|23
1644784230000|2022-02-13 20:30:30|333.37|330.47|333.29|330.39|333.41|330.51|333.27|330.37|29
1644784240000|2022-02-13 20:30:40|333.28|330.38|333.11|330.21|333.28|330.38|333.04|330.14|25
1644784250000|2022-02-13 20:30:50|333.1|330.2|333.37|330.47|333.37|330.47|333.08|330.18|24
1644784260000|2022-02-13 20:31:00|333.34|330.44|333.5|330.6|333.5|330.6|333.29|330.39|28
1644784270000|2022-02-13 20:31:10|333.49|330.59|333.39|330.49|333.51|330.61|333.37|330.47|17
1644784280000|2022-02-13 20:31:20|333.41|330.51|333.38|330.48|333.41|330.51|333.36|330.46|10
1644784290000|2022-02-13 20:31:30|333.4|330.5|333.39|330.49|333.4|330.5|333.36|330.46|15
1644784300000|2022-02-13 20:31:40|333.38|330.48|333.43|330.53|333.44|330.54|333.36|330.46|9
1644784310000|2022-02-13 20:31:50|333.45|330.55|333.32|330.42|333.47|330.57|333.3|330.4|22
1644784320000|2022-02-13 20:32:00|333.31|330.41|333.32|330.42|333.35|330.45|333.3|330.4|16
1644784330000|2022-02-13 20:32:10|333.34|330.44|333.3|330.4|333.35|330.45|333.29|330.39|22
1644784340000|2022-02-13 20:32:20|333.31|330.41|333.3|330.4|333.34|330.44|333.29|330.39|13
1644784350000|2022-02-13 20:32:30|333.31|330.41|333.28|330.38|333.32|330.42|333.28|330.38|21
1644784360000|2022-02-13 20:32:40|333.27|330.37|333.3|330.4|333.31|330.41|333.22|330.32|20
1644784370000|2022-02-13 20:32:50|333.32|330.42|333.3|330.4|333.34|330.44|333.25|330.35|23
1644784380000|2022-02-13 20:33:00|333.29|330.39|333.4|330.5|333.42|330.52|333.25|330.35|28
1644784390000|2022-02-13 20:33:10|333.41|330.51|333.46|330.56|333.5|330.6|333.41|330.51|25
1644784400000|2022-02-13 20:33:20|333.45|330.55|333.49|330.59|333.5|330.6|333.45|330.55|19
1644784410000|2022-02-13 20:33:30|333.48|330.58|333.65|330.75|333.66|330.76|333.48|330.58|15
1644784420000|2022-02-13 20:33:40|333.7|330.8|333.5|330.6|333.7|330.8|333.5|330.6|21
1644784430000|2022-02-13 20:33:50|333.49|330.59|333.49|330.59|333.52|330.62|333.47|330.57|13
1644784440000|2022-02-13 20:34:00|333.47|330.57|333.53|330.63|333.57|330.67|333.47|330.57|16
1644784450000|2022-02-13 20:34:10|333.51|330.61|333.55|330.65|333.57|330.67|333.51|330.61|19
1644784460000|2022-02-13 20:34:20|333.52|330.62|333.5|330.6|333.55|330.65|333.5|330.6|8
1644784470000|2022-02-13 20:34:30|333.52|330.62|333.51|330.61|333.58|330.68|333.51|330.61|12
1644784480000|2022-02-13 20:34:40|333.53|330.63|333.62|330.72|333.63|330.73|333.5|330.6|12
1644784490000|2022-02-13 20:34:50|333.61|330.71|333.6|330.7|333.64|330.74|333.59|330.69|18
1644784500000|2022-02-13 20:35:00|333.61|330.71|333.63|330.73|333.64|330.74|333.58|330.68|15
1644784510000|2022-02-13 20:35:10|334.63|329.73|334.6|329.7|334.66|329.76|334.6|329.7|17
1644784520000|2022-02-13 20:35:20|334.59|329.69|334.57|329.67|334.59|329.69|334.55|329.65|16
1644784530000|2022-02-13 20:35:30|334.59|329.69|334.45|329.55|334.62|329.72|334.45|329.55|23
1644784540000|2022-02-13 20:35:40|334.44|329.54|334.41|329.51|334.45|329.55|334.41|329.51|16
1644784550000|2022-02-13 20:35:50|334.4|329.5|334.35|329.45|334.4|329.5|334.28|329.38|18
1644784560000|2022-02-13 20:36:00|334.36|329.46|334.5|329.6|334.5|329.6|334.33|329.43|19
1644784570000|2022-02-13 20:36:10|334.48|329.58|334.73|329.83|334.74|329.84|334.45|329.55|24
1644784580000|2022-02-13 20:36:20|334.71|329.81|334.73|329.83|334.76|329.86|334.71|329.81|11
1644784590000|2022-02-13 20:36:30|334.74|329.84|334.72|329.82|334.75|329.85|334.69|329.79|16
1644784600000|2022-02-13 20:36:40|334.71|329.81|334.64|329.74|334.71|329.81|334.62|329.72|17
1644784610000|2022-02-13 20:36:50|334.62|329.72|334.69|329.79|334.71|329.81|334.62|329.72|18
1644784620000|2022-02-13 20:37:00|334.7|329.8|334.71|329.81|334.73|329.83|334.69|329.79|13
1644784630000|2022-02-13 20:37:10|334.7|329.8|334.57|329.67|334.75|329.85|334.57|329.67|18
1644784640000|2022-02-13 20:37:20|334.58|329.68|334.58|329.68|334.61|329.71|334.56|329.66|18
1644784650000|2022-02-13 20:37:30|334.57|329.67|334.04|329.14|334.61|329.71|334.03|329.13|22
1644784660000|2022-02-13 20:37:40|334.05|329.15|334.14|329.24|334.18|329.28|334.01|329.11|24
1644784670000|2022-02-13 20:37:50|334.15|329.25|334.04|329.14|334.18|329.28|334.04|329.14|25
1644784680000|2022-02-13 20:38:00|334.05|329.15|333.92|329.02|334.11|329.21|333.91|329.01|18
1644784690000|2022-02-13 20:38:10|333.95|329.05|334.03|329.13|334.08|329.18|333.95|329.05|13
1644784700000|2022-02-13 20:38:20|334.04|329.14|334.04|329.14|334.06|329.16|334.04|329.14|12
1644784710000|2022-02-13 20:38:30|334.03|329.13|333.86|328.96|334.04|329.14|333.86|328.96|18
1644784720000|2022-02-13 20:38:40|333.89|328.99|333.71|328.81|333.89|328.99|333.71|328.81|11
1644784730000|2022-02-13 20:38:50|333.67|328.77|333.59|328.69|333.67|328.77|333.58|328.68|19
1644784740000|2022-02-13 20:39:00|333.57|328.67|333.64|328.74|333.65|328.75|333.55|328.65|20
1644784750000|2022-02-13 20:39:10|333.63|328.73|333.71|328.81|333.74|328.84|333.62|328.72|14
1644784760000|2022-02-13 20:39:20|333.79|328.89|333.75|328.85|333.85|328.95|333.74|328.84|18
1644784770000|2022-02-13 20:39:30|333.76|328.86|333.69|328.79|333.77|328.87|333.69|328.79|20
1644784780000|2022-02-13 20:39:40|333.73|328.83|333.79|328.89|333.8|328.9|333.68|328.78|24
1644784790000|2022-02-13 20:39:50|333.8|328.9|333.83|328.93|333.85|328.95|333.78|328.88|20
1644784800000|2022-02-13 20:40:00|333.84|328.94|333.75|328.85|333.84|328.94|333.75|328.85|19
1644784810000|2022-02-13 20:40:10|333.77|328.87|333.76|328.86|333.79|328.89|333.76|328.86|19
1644784820000|2022-02-13 20:40:20|333.77|328.87|333.84|328.94|333.84|328.94|333.75|328.85|22
1644784830000|2022-02-13 20:40:30|333.85|328.95|333.88|328.98|333.95|329.05|333.85|328.95|15
1644784840000|2022-02-13 20:40:40|333.91|329.01|333.93|329.03|333.96|329.06|333.9|329|27
1644784850000|2022-02-13 20:40:50|333.94|329.04|333.88|328.98|333.95|329.05|333.86|328.96|14
1644784860000|2022-02-13 20:41:00|333.86|328.96|333.72|328.82|333.86|328.96|333.67|328.77|12
1644784870000|2022-02-13 20:41:10|333.73|328.83|333.83|328.93|333.84|328.94|333.72|328.82|16
1644784880000|2022-02-13 20:41:20|333.82|328.92|333.73|328.83|333.85|328.95|333.72|328.82|13
1644784890000|2022-02-13 20:41:30|333.72|328.82|333.79|328.89|333.82|328.92|333.72|328.82|18
1644784900000|2022-02-13 20:41:40|333.78|328.88|333.8|328.9|333.82|328.92|333.73|328.83|14
1644784910000|2022-02-13 20:41:50|333.79|328.89|333.85|328.95|333.86|328.96|333.79|328.89|14
1644784920000|2022-02-13 20:42:00|333.86|328.96|333.88|328.98|333.92|329.02|333.86|328.96|11
1644784930000|2022-02-13 20:42:10|333.89|328.99|333.9|329|333.91|329.01|333.87|328.97|10
1644784940000|2022-02-13 20:42:20|333.89|328.99|333.71|328.81|333.89|328.99|333.7|328.8|23
1644784950000|2022-02-13 20:42:30|333.73|328.83|333.72|328.82|333.84|328.94|333.72|328.82|20
1644784960000|2022-02-13 20:42:40|333.71|328.81|333.66|328.76|333.73|328.83|333.66|328.76|9
1644784970000|2022-02-13 20:42:50|333.67|328.77|333.66|328.76|333.69|328.79|333.65|328.75|9
1644784980000|2022-02-13 20:43:00|333.67|328.77|333.68|328.78|333.72|328.82|333.63|328.73|18
1644784990000|2022-02-13 20:43:10|333.69|328.79|333.69|328.79|333.7|328.8|333.63|328.73|17
1644785000000|2022-02-13 20:43:20|333.68|328.78|333.61|328.71|333.68|328.78|333.61|328.71|19
1644785010000|2022-02-13 20:43:30|333.62|328.72|333.63|328.73|333.63|328.73|333.61|328.71|24
1644785020000|2022-02-13 20:43:40|333.62|328.72|333.61|328.71|333.63|328.73|333.6|328.7|10
1644785030000|2022-02-13 20:43:50|333.6|328.7|333.6|328.7|333.63|328.73|333.6|328.7|9
1644785040000|2022-02-13 20:44:00|333.61|328.71|333.66|328.76|333.68|328.78|333.6|328.7|18
1644785050000|2022-02-13 20:44:10|333.65|328.75|333.68|328.78|333.68|328.78|333.64|328.74|17
1644785060000|2022-02-13 20:44:20|333.67|328.77|333.84|328.94|333.84|328.94|333.66|328.76|18
1644785070000|2022-02-13 20:44:30|333.85|328.95|333.93|329.03|333.96|329.06|333.85|328.95|20
1644785080000|2022-02-13 20:44:40|333.94|329.04|333.93|329.03|333.96|329.06|333.91|329.01|15
1644785090000|2022-02-13 20:44:50|333.96|329.06|333.84|328.94|333.96|329.06|333.84|328.94|18
1644785100000|2022-02-13 20:45:00|333.83|328.93|333.9|329|333.91|329.01|333.83|328.93|14
1644785110000|2022-02-13 20:45:10|333.91|329.01|333.89|328.99|333.92|329.02|333.89|328.99|12
1644785120000|2022-02-13 20:45:20|333.92|329.02|334.01|329.11|334.02|329.12|333.9|329|18
1644785130000|2022-02-13 20:45:30|334|329.1|334.07|329.17|334.09|329.19|334|329.1|14
1644785140000|2022-02-13 20:45:40|334.04|329.14|334.07|329.17|334.14|329.24|334.04|329.14|25
1644785150000|2022-02-13 20:45:50|334.1|329.2|334.18|329.28|334.18|329.28|334.07|329.17|19
1644785160000|2022-02-13 20:46:00|334.19|329.29|334.24|329.34|334.24|329.34|334.17|329.27|19
1644785170000|2022-02-13 20:46:10|334.23|329.33|334.25|329.35|334.25|329.35|334.22|329.32|17
1644785180000|2022-02-13 20:46:20|334.22|329.32|334.24|329.34|334.26|329.36|334.22|329.32|14
1644785190000|2022-02-13 20:46:30|334.25|329.35|334.31|329.41|334.33|329.43|334.24|329.34|16
1644785200000|2022-02-13 20:46:40|334.33|329.43|334.31|329.41|334.34|329.44|334.3|329.4|25
1644785210000|2022-02-13 20:46:50|334.32|329.42|334.01|329.11|334.32|329.42|334.01|329.11|19
1644785220000|2022-02-13 20:47:00|334|329.1|333.94|329.04|334|329.1|333.93|329.03|6
1644785230000|2022-02-13 20:47:10|333.95|329.05|333.94|329.04|333.97|329.07|333.93|329.03|10
1644785240000|2022-02-13 20:47:20|333.95|329.05|334|329.1|334.03|329.13|333.95|329.05|12
1644785250000|2022-02-13 20:47:30|333.99|329.09|334|329.1|334.02|329.12|333.96|329.06|18
1644785260000|2022-02-13 20:47:40|333.99|329.09|334.11|329.21|334.12|329.22|333.99|329.09|20
1644785270000|2022-02-13 20:47:50|334.1|329.2|334.1|329.2|334.12|329.22|334.09|329.19|10
1644785280000|2022-02-13 20:48:00|334.11|329.21|334.08|329.18|334.11|329.21|334.07|329.17|11
1644785290000|2022-02-13 20:48:10|334.09|329.19|334.1|329.2|334.11|329.21|334.08|329.18|8
1644785300000|2022-02-13 20:48:20|334.09|329.19|334.09|329.19|334.11|329.21|334.07|329.17|11
1644785310000|2022-02-13 20:48:30|334.11|329.21|333.95|329.05|334.11|329.21|333.95|329.05|14
1644785320000|2022-02-13 20:48:40|333.96|329.06|333.96|329.06|333.99|329.09|333.95|329.05|14
1644785330000|2022-02-13 20:48:50|333.95|329.05|333.97|329.07|333.99|329.09|333.92|329.02|14
1644785340000|2022-02-13 20:49:00|333.98|329.08|333.93|329.03|334|329.1|333.91|329.01|13
1644785350000|2022-02-13 20:49:10|333.94|329.04|333.86|328.96|333.96|329.06|333.84|328.94|16
1644785360000|2022-02-13 20:49:20|333.87|328.97|333.94|329.04|333.95|329.05|333.87|328.97|9
1644785370000|2022-02-13 20:49:30|333.93|329.03|333.9|329|333.96|329.06|333.9|329|13
1644785380000|2022-02-13 20:49:40|333.89|328.99|333.92|329.02|333.94|329.04|333.89|328.99|11
1644785390000|2022-02-13 20:49:50|333.91|329.01|333.93|329.03|333.94|329.04|333.89|328.99|18
1644785400000|2022-02-13 20:50:00|333.92|329.02|334.01|329.11|334.01|329.11|333.92|329.02|13
1644785410000|2022-02-13 20:50:10|334.04|329.14|334.06|329.16|334.06|329.16|334.01|329.11|7
1644785420000|2022-02-13 20:50:20|334.05|329.15|333.91|329.01|334.05|329.15|333.89|328.99|14
1644785430000|2022-02-13 20:50:30|333.86|328.96|333.91|329.01|333.91|329.01|333.86|328.96|19
1644785440000|2022-02-13 20:50:40|333.93|329.03|333.88|328.98|333.94|329.04|333.85|328.95|17
1644785450000|2022-02-13 20:50:50|333.87|328.97|333.89|328.99|333.89|328.99|333.84|328.94|16
1644785460000|2022-02-13 20:51:00|333.91|329.01|333.92|329.02|333.92|329.02|333.9|329|17
1644785470000|2022-02-13 20:51:10|333.93|329.03|333.94|329.04|333.94|329.04|333.91|329.01|12
1644785480000|2022-02-13 20:51:20|333.93|329.03|333.92|329.02|333.96|329.06|333.91|329.01|11
1644785490000|2022-02-13 20:51:30|333.93|329.03|334.05|329.15|334.09|329.19|333.92|329.02|23
1644785500000|2022-02-13 20:51:40|334.06|329.16|334.13|329.23|334.14|329.24|334.06|329.16|17
1644785510000|2022-02-13 20:51:50|334.12|329.22|334.18|329.28|334.21|329.31|334.11|329.21|20
1644785520000|2022-02-13 20:52:00|334.19|329.29|334.21|329.31|334.23|329.33|334.18|329.28|17
1644785530000|2022-02-13 20:52:10|334.22|329.32|334.07|329.17|334.22|329.32|334.05|329.15|24
1644785540000|2022-02-13 20:52:20|334.06|329.16|334.01|329.11|334.07|329.17|333.87|328.97|26
1644785550000|2022-02-13 20:52:30|334.02|329.12|334.05|329.15|334.06|329.16|333.99|329.09|20
1644785560000|2022-02-13 20:52:40|334.02|329.12|333.85|328.95|334.03|329.13|333.85|328.95|20
1644785570000|2022-02-13 20:52:50|333.84|328.94|333.85|328.95|333.87|328.97|333.83|328.93|11
1644785580000|2022-02-13 20:53:00|333.84|328.94|333.78|328.88|333.84|328.94|333.76|328.86|11
1644785590000|2022-02-13 20:53:10|333.77|328.87|333.76|328.86|333.79|328.89|333.76|328.86|9
1644785600000|2022-02-13 20:53:20|333.79|328.89|333.75|328.85|333.79|328.89|333.74|328.84|7
1644785610000|2022-02-13 20:53:30|333.74|328.84|333.53|328.63|333.74|328.84|333.48|328.58|19
1644785620000|2022-02-13 20:53:40|333.52|328.62|333.54|328.64|333.55|328.65|333.5|328.6|14
1644785630000|2022-02-13 20:53:50|333.53|328.63|333.51|328.61|333.54|328.64|333.5|328.6|16
1644785640000|2022-02-13 20:54:00|333.52|328.62|333.73|328.83|333.73|328.83|333.52|328.62|23
1644785650000|2022-02-13 20:54:10|333.71|328.81|333.74|328.84|333.74|328.84|333.68|328.78|12
1644785660000|2022-02-13 20:54:20|333.73|328.83|333.76|328.86|333.79|328.89|333.69|328.79|19
1644785670000|2022-02-13 20:54:30|333.77|328.87|334|329.1|334|329.1|333.77|328.87|21
1644785680000|2022-02-13 20:54:40|333.99|329.09|333.99|329.09|334.05|329.15|333.99|329.09|12
1644785690000|2022-02-13 20:54:50|334.02|329.12|334.03|329.13|334.04|329.14|334.02|329.12|9
1644785700000|2022-02-13 20:55:00|334.04|329.14|333.85|328.95|334.05|329.15|333.85|328.95|15
1644785710000|2022-02-13 20:55:10|333.84|328.94|333.82|328.92|333.88|328.98|333.81|328.91|15
1644785720000|2022-02-13 20:55:20|333.84|328.94|333.82|328.92|333.84|328.94|333.82|328.92|7
1644785730000|2022-02-13 20:55:30|333.86|328.96|334.02|329.12|334.02|329.12|333.86|328.96|17
1644785740000|2022-02-13 20:55:40|334.01|329.11|334|329.1|334.03|329.13|333.96|329.06|14
1644785750000|2022-02-13 20:55:50|333.98|329.08|333.89|328.99|333.99|329.09|333.88|328.98|20
1644785760000|2022-02-13 20:56:00|333.9|329|333.92|329.02|333.94|329.04|333.89|328.99|17
1644785770000|2022-02-13 20:56:10|333.93|329.03|333.95|329.05|333.95|329.05|333.92|329.02|14
1644785780000|2022-02-13 20:56:20|333.94|329.04|333.99|329.09|334|329.1|333.93|329.03|11
1644785790000|2022-02-13 20:56:30|333.98|329.08|334.02|329.12|334.03|329.13|333.96|329.06|17
1644785800000|2022-02-13 20:56:40|334.01|329.11|334.05|329.15|334.05|329.15|333.98|329.08|16
1644785810000|2022-02-13 20:56:50|334.06|329.16|334.06|329.16|334.08|329.18|334.03|329.13|14
1644785820000|2022-02-13 20:57:00|334.05|329.15|333.95|329.05|334.06|329.16|333.95|329.05|14
1644785830000|2022-02-13 20:57:10|333.94|329.04|334|329.1|334.01|329.11|333.94|329.04|25
1644785840000|2022-02-13 20:57:20|333.99|329.09|333.94|329.04|333.99|329.09|333.94|329.04|17
1644785850000|2022-02-13 20:57:30|333.93|329.03|333.97|329.07|333.98|329.08|333.9|329|10
1644785860000|2022-02-13 20:57:40|333.98|329.08|334|329.1|334.01|329.11|333.98|329.08|15
1644785870000|2022-02-13 20:57:50|333.99|329.09|333.99|329.09|334.02|329.12|333.97|329.07|12
1644785880000|2022-02-13 20:58:00|334|329.1|333.99|329.09|334|329.1|333.99|329.09|4
1644785890000|2022-02-13 20:58:10|334.02|329.12|333.92|329.02|334.02|329.12|333.91|329.01|21
1644785900000|2022-02-13 20:58:20|333.94|329.04|333.93|329.03|333.94|329.04|333.92|329.02|8
1644785910000|2022-02-13 20:58:30|333.92|329.02|333.95|329.05|333.98|329.08|333.92|329.02|15
1644785920000|2022-02-13 20:58:40|333.96|329.06|333.99|329.09|333.99|329.09|333.96|329.06|7
1644785930000|2022-02-13 20:58:50|333.98|329.08|333.99|329.09|333.99|329.09|333.95|329.05|18
1644785940000|2022-02-13 20:59:00|334.01|329.11|334.14|329.24|334.14|329.24|333.99|329.09|14
1644785950000|2022-02-13 20:59:10|334.18|329.28|334.38|329.48|334.38|329.48|334.18|329.28|24
1644785960000|2022-02-13 20:59:20|334.36|329.46|334.4|329.5|334.4|329.5|334.33|329.43|20
1644785970000|2022-02-13 20:59:30|334.37|329.47|334.58|329.68|334.6|329.7|334.37|329.47|26
1644785980000|2022-02-13 20:59:40|334.59|329.69|334.76|329.86|334.76|329.86|334.56|329.66|12
1644785990000|2022-02-13 20:59:50|334.73|329.83|335.27|330.37|335.27|330.37|334.72|329.82|33
1644786000000|2022-02-13 21:00:00|335.28|330.38|335.06|330.16|335.41|330.51|335.06|330.16|28
1644786010000|2022-02-13 21:00:10|335.07|330.17|334.91|330.01|335.07|330.17|334.91|330.01|31
1644786020000|2022-02-13 21:00:20|334.88|329.98|334.69|329.79|334.89|329.99|334.65|329.75|24
1644786030000|2022-02-13 21:00:30|334.68|329.78|335.05|330.15|335.05|330.15|334.65|329.75|26
1644786040000|2022-02-13 21:00:40|335.06|330.16|335.19|330.29|335.19|330.29|334.98|330.08|24
1644786050000|2022-02-13 21:00:50|335.23|330.33|335.1|330.2|335.23|330.33|335.1|330.2|21
1644786060000|2022-02-13 21:01:00|335.11|330.21|335.12|330.22|335.16|330.26|335.07|330.17|22
1644786070000|2022-02-13 21:01:10|335.13|330.23|335.22|330.32|335.24|330.34|335.1|330.2|19
1644786080000|2022-02-13 21:01:20|335.21|330.31|335.39|330.49|335.39|330.49|335.17|330.27|21
1644786090000|2022-02-13 21:01:30|335.34|330.44|335.33|330.43|335.39|330.49|335.29|330.39|25
1644786100000|2022-02-13 21:01:40|335.32|330.42|335.24|330.34|335.33|330.43|335.21|330.31|22
1644786110000|2022-02-13 21:01:50|335.22|330.32|335.25|330.35|335.29|330.39|335.18|330.28|19
1644786120000|2022-02-13 21:02:00|335.24|330.34|335.86|330.96|335.86|330.96|335.21|330.31|36
1644786130000|2022-02-13 21:02:10|335.87|330.97|335.79|330.89|335.87|330.97|335.77|330.87|18
1644786140000|2022-02-13 21:02:20|335.8|330.9|335.82|330.92|335.82|330.92|335.67|330.77|27
1644786150000|2022-02-13 21:02:30|335.83|330.93|335.85|330.95|335.93|331.03|335.78|330.88|27
1644786160000|2022-02-13 21:02:40|335.86|330.96|336.1|331.2|336.1|331.2|335.8|330.9|22
1644786170000|2022-02-13 21:02:50|336.09|331.19|336.12|331.22|336.17|331.27|336.08|331.18|24
1644786180000|2022-02-13 21:03:00|336.14|331.24|336.1|331.2|336.16|331.26|336.06|331.16|16
1644786190000|2022-02-13 21:03:10|336.09|331.19|336.11|331.21|336.13|331.23|336.06|331.16|18
1644786200000|2022-02-13 21:03:20|336.1|331.2|336.06|331.16|336.11|331.21|336.04|331.14|20
1644786210000|2022-02-13 21:03:30|336.07|331.17|336.14|331.24|336.15|331.25|336.07|331.17|16
1644786220000|2022-02-13 21:03:40|336.13|331.23|336.13|331.23|336.15|331.25|336.09|331.19|14
1644786230000|2022-02-13 21:03:50|336.15|331.25|336.06|331.16|336.15|331.25|336.06|331.16|21
1644786240000|2022-02-13 21:04:00|336.07|331.17|336.05|331.15|336.08|331.18|336.02|331.12|10
1644786250000|2022-02-13 21:04:10|336.04|331.14|336.09|331.19|336.09|331.19|336.04|331.14|16
1644786260000|2022-02-13 21:04:20|336.12|331.22|336.25|331.35|336.29|331.39|336.11|331.21|28
1644786270000|2022-02-13 21:04:30|336.23|331.33|336.25|331.35|336.27|331.37|336.23|331.33|14
1644786280000|2022-02-13 21:04:40|336.24|331.34|336.31|331.41|336.33|331.43|336.24|331.34|13
1644786290000|2022-02-13 21:04:50|336.34|331.44|336.06|331.16|336.34|331.44|336.06|331.16|23
1644786300000|2022-02-13 21:05:00|336.08|331.18|336.13|331.23|336.14|331.24|336.03|331.13|20
1644786310000|2022-02-13 21:05:10|336.14|331.24|336.03|331.13|336.14|331.24|336.03|331.13|22
1644786320000|2022-02-13 21:05:20|336.01|331.11|335.96|331.06|336.05|331.15|335.95|331.05|20
1644786330000|2022-02-13 21:05:30|335.98|331.08|335.94|331.04|335.98|331.08|335.94|331.04|15
1644786340000|2022-02-13 21:05:40|335.95|331.05|335.86|330.96|336|331.1|335.83|330.93|23
1644786350000|2022-02-13 21:05:50|335.84|330.94|335.87|330.97|335.91|331.01|335.84|330.94|16
1644786360000|2022-02-13 21:06:00|335.84|330.94|335.87|330.97|335.88|330.98|335.83|330.93|15
1644786370000|2022-02-13 21:06:10|335.86|330.96|335.85|330.95|335.87|330.97|335.83|330.93|14
1644786380000|2022-02-13 21:06:20|335.84|330.94|335.67|330.77|335.84|330.94|335.65|330.75|22
1644786390000|2022-02-13 21:06:30|335.65|330.75|335.83|330.93|335.87|330.97|335.65|330.75|24
1644786400000|2022-02-13 21:06:40|335.82|330.92|335.64|330.74|335.84|330.94|335.64|330.74|23
1644786410000|2022-02-13 21:06:50|335.62|330.72|335.52|330.62|335.64|330.74|335.52|330.62|25
1644786420000|2022-02-13 21:07:00|335.51|330.61|335.42|330.52|335.51|330.61|335.42|330.52|19
1644786430000|2022-02-13 21:07:10|335.41|330.51|335.06|330.16|335.41|330.51|335.06|330.16|29
1644786440000|2022-02-13 21:07:20|335.08|330.18|335.09|330.19|335.12|330.22|335.07|330.17|17
1644786450000|2022-02-13 21:07:30|335.05|330.15|335.08|330.18|335.08|330.18|334.99|330.09|25
1644786460000|2022-02-13 21:07:40|335.07|330.17|335.21|330.31|335.24|330.34|335.01|330.11|24
1644786470000|2022-02-13 21:07:50|335.18|330.28|335.15|330.25|335.18|330.28|335.09|330.19|21
1644786480000|2022-02-13 21:08:00|335.16|330.26|335.05|330.15|335.2|330.3|335.01|330.11|25
1644786490000|2022-02-13 21:08:10|335.04|330.14|335.01|330.11|335.04|330.14|335|330.1|20
1644786500000|2022-02-13 21:08:20|335|330.1|334.98|330.08|335.01|330.11|334.97|330.07|17
1644786510000|2022-02-13 21:08:30|334.99|330.09|335.13|330.23|335.18|330.28|334.99|330.09|21
1644786520000|2022-02-13 21:08:40|335.16|330.26|335.13|330.23|335.18|330.28|335.13|330.23|19
1644786530000|2022-02-13 21:08:50|335.16|330.26|335.02|330.12|335.17|330.27|335.01|330.11|18
1644786540000|2022-02-13 21:09:00|335.04|330.14|335.02|330.12|335.05|330.15|335.01|330.11|20
1644786550000|2022-02-13 21:09:10|335.05|330.15|335.11|330.21|335.13|330.23|335.05|330.15|14
1644786560000|2022-02-13 21:09:20|335.14|330.24|335.12|330.22|335.16|330.26|335.1|330.2|14
1644786570000|2022-02-13 21:09:30|335.13|330.23|335.13|330.23|335.29|330.39|335.13|330.23|24
1644786580000|2022-02-13 21:09:40|335.14|330.24|335.17|330.27|335.17|330.27|335.07|330.17|17
1644786590000|2022-02-13 21:09:50|335.18|330.28|335.09|330.19|335.24|330.34|335.09|330.19|21
1644786600000|2022-02-13 21:10:00|335.11|330.21|335.18|330.28|335.19|330.29|335.08|330.18|20
1644786610000|2022-02-13 21:10:10|335.17|330.27|335.23|330.33|335.23|330.33|335.15|330.25|20
1644786620000|2022-02-13 21:10:20|335.24|330.34|335.41|330.51|335.43|330.53|335.23|330.33|22
1644786630000|2022-02-13 21:10:30|335.4|330.5|335.24|330.34|335.4|330.5|335.23|330.33|19
1644786640000|2022-02-13 21:10:40|335.23|330.33|335.19|330.29|335.26|330.36|335.18|330.28|17
1644786650000|2022-02-13 21:10:50|335.22|330.32|335.13|330.23|335.22|330.32|335.13|330.23|13
1644786660000|2022-02-13 21:11:00|335.15|330.25|335.15|330.25|335.18|330.28|335.12|330.22|20
1644786670000|2022-02-13 21:11:10|335.14|330.24|335.13|330.23|335.14|330.24|335.12|330.22|18
1644786680000|2022-02-13 21:11:20|335.14|330.24|335.18|330.28|335.18|330.28|335.11|330.21|16
1644786690000|2022-02-13 21:11:30|335.2|330.3|335.24|330.34|335.26|330.36|335.18|330.28|14
1644786700000|2022-02-13 21:11:40|335.23|330.33|335.16|330.26|335.24|330.34|335.16|330.26|14
1644786710000|2022-02-13 21:11:50|335.18|330.28|335.13|330.23|335.18|330.28|335.12|330.22|15
1644786720000|2022-02-13 21:12:00|335.15|330.25|335.24|330.34|335.24|330.34|335.14|330.24|10
1644786730000|2022-02-13 21:12:10|335.23|330.33|335.26|330.36|335.27|330.37|335.22|330.32|18
1644786740000|2022-02-13 21:12:20|335.25|330.35|335.27|330.37|335.39|330.49|335.24|330.34|18
1644786750000|2022-02-13 21:12:30|335.24|330.34|335.13|330.23|335.24|330.34|335.12|330.22|26
1644786760000|2022-02-13 21:12:40|335.12|330.22|335.04|330.14|335.12|330.22|334.94|330.04|24
1644786770000|2022-02-13 21:12:50|335.03|330.13|334.94|330.04|335.04|330.14|334.94|330.04|19
1644786780000|2022-02-13 21:13:00|334.93|330.03|334.82|329.92|334.94|330.04|334.76|329.86|25
1644786790000|2022-02-13 21:13:10|334.81|329.91|334.82|329.92|334.83|329.93|334.79|329.89|14
1644786800000|2022-02-13 21:13:20|334.81|329.91|334.76|329.86|334.81|329.91|334.74|329.84|16
1644786810000|2022-02-13 21:13:30|334.75|329.85|334.78|329.88|334.83|329.93|334.75|329.85|15
1644786820000|2022-02-13 21:13:40|334.77|329.87|334.68|329.78|334.79|329.89|334.68|329.78|20
1644786830000|2022-02-13 21:13:50|334.69|329.79|334.57|329.67|334.71|329.81|334.57|329.67|16
1644786840000|2022-02-13 21:14:00|334.56|329.66|334.25|329.35|334.56|329.66|334.25|329.35|22
1644786850000|2022-02-13 21:14:10|334.27|329.37|334.3|329.4|334.33|329.43|334.24|329.34|19
1644786860000|2022-02-13 21:14:20|334.32|329.42|334.32|329.42|334.32|329.42|334.29|329.39|13
1644786870000|2022-02-13 21:14:30|334.33|329.43|334.52|329.62|334.53|329.63|334.33|329.43|16
1644786880000|2022-02-13 21:14:40|334.51|329.61|334.33|329.43|334.54|329.64|334.33|329.43|23
1644786890000|2022-02-13 21:14:50|334.34|329.44|334.26|329.36|334.34|329.44|334.25|329.35|16
1644786900000|2022-02-13 21:15:00|334.27|329.37|334.54|329.64|334.59|329.69|334.27|329.37|24
1644786910000|2022-02-13 21:15:10|334.53|329.63|334.2|329.3|334.56|329.66|334.2|329.3|25
1644786920000|2022-02-13 21:15:20|334.19|329.29|334.11|329.21|334.2|329.3|334.1|329.2|13
1644786930000|2022-02-13 21:15:30|334.12|329.22|334.11|329.21|334.16|329.26|334.11|329.21|9
1644786940000|2022-02-13 21:15:40|334.1|329.2|334.05|329.15|334.1|329.2|334.03|329.13|18
1644786950000|2022-02-13 21:15:50|334.08|329.18|334.04|329.14|334.09|329.19|334.04|329.14|12
1644786960000|2022-02-13 21:16:00|334.05|329.15|334.08|329.18|334.11|329.21|334.04|329.14|24
1644786970000|2022-02-13 21:16:10|334.11|329.21|334.12|329.22|334.14|329.24|334.06|329.16|17
1644786980000|2022-02-13 21:16:20|334.11|329.21|334.16|329.26|334.21|329.31|334.11|329.21|17
1644786990000|2022-02-13 21:16:30|334.17|329.27|334.36|329.46|334.36|329.46|334.17|329.27|16
1644787000000|2022-02-13 21:16:40|334.33|329.43|334.39|329.49|334.4|329.5|334.33|329.43|8
1644787010000|2022-02-13 21:16:50|334.4|329.5|334.39|329.49|334.44|329.54|334.36|329.46|17
1644787020000|2022-02-13 21:17:00|334.4|329.5|334.37|329.47|334.41|329.51|334.37|329.47|16
1644787030000|2022-02-13 21:17:10|334.39|329.49|334.18|329.28|334.4|329.5|334.15|329.25|21
1644787040000|2022-02-13 21:17:20|334.17|329.27|333.92|329.02|334.17|329.27|333.91|329.01|23
1644787050000|2022-02-13 21:17:30|333.9|329|333.87|328.97|333.91|329.01|333.87|328.97|16
1644787060000|2022-02-13 21:17:40|333.88|328.98|333.97|329.07|334|329.1|333.88|328.98|25
1644787070000|2022-02-13 21:17:50|333.98|329.08|334.08|329.18|334.09|329.19|333.91|329.01|21
1644787080000|2022-02-13 21:18:00|334.14|329.24|334.05|329.15|334.17|329.27|334.05|329.15|24
1644787090000|2022-02-13 21:18:10|334.06|329.16|333.99|329.09|334.06|329.16|333.98|329.08|13
1644787100000|2022-02-13 21:18:20|333.98|329.08|334.11|329.21|334.15|329.25|333.98|329.08|17
1644787110000|2022-02-13 21:18:30|334.1|329.2|334.1|329.2|334.11|329.21|334.07|329.17|11
1644787120000|2022-02-13 21:18:40|334.08|329.18|333.99|329.09|334.1|329.2|333.98|329.08|17
1644787130000|2022-02-13 21:18:50|333.98|329.08|333.89|328.99|333.98|329.08|333.89|328.99|17
1644787140000|2022-02-13 21:19:00|333.87|328.97|333.88|328.98|333.91|329.01|333.87|328.97|11
1644787150000|2022-02-13 21:19:10|333.86|328.96|333.81|328.91|333.86|328.96|333.8|328.9|21
1644787160000|2022-02-13 21:19:20|333.82|328.92|333.93|329.03|334|329.1|333.81|328.91|19
1644787170000|2022-02-13 21:19:30|333.95|329.05|333.9|329|333.95|329.05|333.89|328.99|21
1644787180000|2022-02-13 21:19:40|333.91|329.01|333.83|328.93|333.91|329.01|333.81|328.91|11
1644787190000|2022-02-13 21:19:50|333.82|328.92|333.81|328.91|333.82|328.92|333.81|328.91|12
1644787200000|2022-02-13 21:20:00|333.8|328.9|333.74|328.84|333.81|328.91|333.73|328.83|10
1644787210000|2022-02-13 21:20:10|333.75|328.85|333.72|328.82|333.75|328.85|333.72|328.82|4
1644787220000|2022-02-13 21:20:20|333.73|328.83|333.79|328.89|333.96|329.06|333.73|328.83|24
1644787230000|2022-02-13 21:20:30|333.8|328.9|333.78|328.88|333.82|328.92|333.75|328.85|12
1644787240000|2022-02-13 21:20:40|333.77|328.87|333.82|328.92|333.82|328.92|333.75|328.85|11
1644787250000|2022-02-13 21:20:50|333.78|328.88|333.79|328.89|333.89|328.99|333.78|328.88|20
1644787260000|2022-02-13 21:21:00|333.8|328.9|333.89|328.99|333.89|328.99|333.8|328.9|19
1644787270000|2022-02-13 21:21:10|333.92|329.02|334.08|329.18|334.08|329.18|333.92|329.02|24
1644787280000|2022-02-13 21:21:20|334.07|329.17|333.89|328.99|334.08|329.18|333.89|328.99|13
1644787290000|2022-02-13 21:21:30|333.91|329.01|334|329.1|334|329.1|333.91|329.01|26
1644787300000|2022-02-13 21:21:40|334.02|329.12|333.97|329.07|334.02|329.12|333.94|329.04|18
1644787310000|2022-02-13 21:21:50|333.98|329.08|333.96|329.06|333.98|329.08|333.92|329.02|11
1644787320000|2022-02-13 21:22:00|333.97|329.07|334.02|329.12|334.07|329.17|333.96|329.06|10
1644787330000|2022-02-13 21:22:10|334.06|329.16|334.04|329.14|334.06|329.16|334.01|329.11|11
1644787340000|2022-02-13 21:22:20|334.05|329.15|334.07|329.17|334.08|329.18|334.04|329.14|14
1644787350000|2022-02-13 21:22:30|334.08|329.18|334.02|329.12|334.08|329.18|334.02|329.12|19
1644787360000|2022-02-13 21:22:40|334.03|329.13|334.02|329.12|334.05|329.15|334|329.1|19
1644787370000|2022-02-13 21:22:50|334.03|329.13|334.05|329.15|334.11|329.21|334.01|329.11|16
1644787380000|2022-02-13 21:23:00|334.06|329.16|334.08|329.18|334.09|329.19|334.04|329.14|12
1644787390000|2022-02-13 21:23:10|334.03|329.13|334.06|329.16|334.08|329.18|334.03|329.13|19
1644787400000|2022-02-13 21:23:20|334.07|329.17|334.06|329.16|334.11|329.21|334.03|329.13|22
1644787410000|2022-02-13 21:23:30|334.04|329.14|334.04|329.14|334.1|329.2|334.03|329.13|17
1644787420000|2022-02-13 21:23:40|334.06|329.16|334.07|329.17|334.1|329.2|334.04|329.14|15
1644787430000|2022-02-13 21:23:50|334.08|329.18|334.04|329.14|334.09|329.19|334.04|329.14|13
1644787440000|2022-02-13 21:24:00|334.03|329.13|334.11|329.21|334.11|329.21|334.01|329.11|11
1644787450000|2022-02-13 21:24:10|334.12|329.22|334.04|329.14|334.12|329.22|334.03|329.13|10
1644787460000|2022-02-13 21:24:20|334.06|329.16|334.04|329.14|334.09|329.19|334.03|329.13|16
1644787470000|2022-02-13 21:24:30|334.07|329.17|334.1|329.2|334.12|329.22|334.07|329.17|11
1644787480000|2022-02-13 21:24:40|334.11|329.21|334.02|329.12|334.11|329.21|334.02|329.12|14
1644787490000|2022-02-13 21:24:50|334.01|329.11|333.93|329.03|334.04|329.14|333.87|328.97|15
1644787500000|2022-02-13 21:25:00|333.92|329.02|334.01|329.11|334.02|329.12|333.92|329.02|15
1644787510000|2022-02-13 21:25:10|334.02|329.12|334.05|329.15|334.08|329.18|334.02|329.12|11
1644787520000|2022-02-13 21:25:20|334.07|329.17|334.03|329.13|334.07|329.17|334|329.1|16
1644787530000|2022-02-13 21:25:30|334|329.1|334|329.1|334.03|329.13|333.98|329.08|15
1644787540000|2022-02-13 21:25:40|334.03|329.13|333.89|328.99|334.03|329.13|333.86|328.96|14
1644787550000|2022-02-13 21:25:50|333.9|329|333.86|328.96|333.9|329|333.83|328.93|15
1644787560000|2022-02-13 21:26:00|333.87|328.97|333.87|328.97|333.88|328.98|333.84|328.94|14
1644787570000|2022-02-13 21:26:10|333.84|328.94|333.81|328.91|333.85|328.95|333.78|328.88|17
1644787580000|2022-02-13 21:26:20|333.8|328.9|333.98|329.08|333.98|329.08|333.8|328.9|23
1644787590000|2022-02-13 21:26:30|333.97|329.07|333.97|329.07|333.98|329.08|333.94|329.04|18
1644787600000|2022-02-13 21:26:40|333.98|329.08|333.82|328.92|333.98|329.08|333.81|328.91|12
1644787610000|2022-02-13 21:26:50|333.81|328.91|333.79|328.89|333.83|328.93|333.78|328.88|11
1644787620000|2022-02-13 21:27:00|333.78|328.88|333.86|328.96|333.88|328.98|333.7|328.8|24
1644787630000|2022-02-13 21:27:10|333.87|328.97|333.76|328.86|333.92|329.02|333.76|328.86|16
1644787640000|2022-02-13 21:27:20|333.75|328.85|333.74|328.84|333.8|328.9|333.67|328.77|20
1644787650000|2022-02-13 21:27:30|333.73|328.83|333.66|328.76|333.73|328.83|333.66|328.76|23
1644787660000|2022-02-13 21:27:40|333.65|328.75|333.62|328.72|333.68|328.78|333.61|328.71|19
1644787670000|2022-02-13 21:27:50|333.61|328.71|333.6|328.7|333.64|328.74|333.59|328.69|19
1644787680000|2022-02-13 21:28:00|333.59|328.69|333.44|328.54|333.59|328.69|333.42|328.52|26
1644787690000|2022-02-13 21:28:10|333.42|328.52|333.33|328.43|333.44|328.54|333.32|328.42|16
1644787700000|2022-02-13 21:28:20|333.32|328.42|333.36|328.46|333.37|328.47|333.32|328.42|13
1644787710000|2022-02-13 21:28:30|333.35|328.45|333.23|328.33|333.35|328.45|333.23|328.33|8
1644787720000|2022-02-13 21:28:40|333.24|328.34|333.24|328.34|333.26|328.36|333.21|328.31|15
1644787730000|2022-02-13 21:28:50|333.26|328.36|333.47|328.57|333.48|328.58|333.26|328.36|22
1644787740000|2022-02-13 21:29:00|333.43|328.53|333.52|328.62|333.52|328.62|333.43|328.53|8
1644787750000|2022-02-13 21:29:10|333.56|328.66|333.69|328.79|333.72|328.82|333.56|328.66|9
1644787760000|2022-02-13 21:29:20|333.7|328.8|333.5|328.6|333.7|328.8|333.49|328.59|11
1644787770000|2022-02-13 21:29:30|333.49|328.59|333.46|328.56|333.49|328.59|333.46|328.56|4
1644787780000|2022-02-13 21:29:40|333.47|328.57|333.37|328.47|333.47|328.57|333.36|328.46|8
1644787790000|2022-02-13 21:29:50|333.35|328.45|333.5|328.6|333.5|328.6|333.33|328.43|16
1644787800000|2022-02-13 21:30:00|333.51|328.61|333.75|328.85|333.75|328.85|333.5|328.6|18
1644787810000|2022-02-13 21:30:10|333.77|328.87|333.94|329.04|333.99|329.09|333.77|328.87|22
1644787820000|2022-02-13 21:30:20|333.95|329.05|333.99|329.09|334|329.1|333.92|329.02|14
1644787830000|2022-02-13 21:30:30|333.97|329.07|333.81|328.91|333.97|329.07|333.81|328.91|20
1644787840000|2022-02-13 21:30:40|333.82|328.92|333.83|328.93|333.84|328.94|333.82|328.92|6
1644787850000|2022-02-13 21:30:50|333.84|328.94|333.82|328.92|333.84|328.94|333.82|328.92|3
1644787860000|2022-02-13 21:31:00|333.81|328.91|333.81|328.91|333.83|328.93|333.79|328.89|17
1644787870000|2022-02-13 21:31:10|333.8|328.9|333.68|328.78|333.82|328.92|333.67|328.77|18
1644787880000|2022-02-13 21:31:20|333.67|328.77|333.75|328.85|333.75|328.85|333.67|328.77|9
1644787890000|2022-02-13 21:31:30|333.74|328.84|333.69|328.79|333.74|328.84|333.68|328.78|9
1644787900000|2022-02-13 21:31:40|333.68|328.78|333.89|328.99|333.89|328.99|333.68|328.78|25
1644787910000|2022-02-13 21:31:50|333.9|329|333.87|328.97|333.91|329.01|333.85|328.95|15
1644787920000|2022-02-13 21:32:00|333.88|328.98|333.92|329.02|333.93|329.03|333.88|328.98|7
1644787930000|2022-02-13 21:32:10|333.93|329.03|333.78|328.88|333.93|329.03|333.78|328.88|10
1644787940000|2022-02-13 21:32:20|333.71|328.81|333.63|328.73|333.71|328.81|333.63|328.73|16
1644787950000|2022-02-13 21:32:30|333.64|328.74|333.75|328.85|333.75|328.85|333.64|328.74|17
1644787960000|2022-02-13 21:32:40|333.77|328.87|333.87|328.97|333.89|328.99|333.77|328.87|14
1644787970000|2022-02-13 21:32:50|333.88|328.98|333.89|328.99|333.9|329|333.86|328.96|10
1644787980000|2022-02-13 21:33:00|333.86|328.96|333.83|328.93|333.87|328.97|333.82|328.92|10
1644787990000|2022-02-13 21:33:10|333.8|328.9|333.78|328.88|333.8|328.9|333.78|328.88|3
1644788000000|2022-02-13 21:33:20|333.77|328.87|333.73|328.83|333.77|328.87|333.71|328.81|13
1644788010000|2022-02-13 21:33:30|333.72|328.82|333.99|329.09|333.99|329.09|333.72|328.82|19
1644788020000|2022-02-13 21:33:40|333.94|329.04|333.96|329.06|333.97|329.07|333.94|329.04|12
1644788030000|2022-02-13 21:33:50|333.95|329.05|333.98|329.08|334|329.1|333.92|329.02|19
1644788040000|2022-02-13 21:34:00|334|329.1|334.07|329.17|334.07|329.17|334|329.1|11
1644788050000|2022-02-13 21:34:10|334.08|329.18|334.69|329.79|334.72|329.82|334.08|329.18|18
1644788060000|2022-02-13 21:34:20|334.73|329.83|334.68|329.78|334.81|329.91|334.62|329.72|20
1644788070000|2022-02-13 21:34:30|334.69|329.79|334.77|329.87|334.77|329.87|334.68|329.78|15
1644788080000|2022-02-13 21:34:40|334.76|329.86|334.81|329.91|334.84|329.94|334.76|329.86|15
1644788090000|2022-02-13 21:34:50|334.83|329.93|334.79|329.89|334.83|329.93|334.77|329.87|21
1644788100000|2022-02-13 21:35:00|334.8|329.9|334.83|329.93|334.83|329.93|334.8|329.9|5
1644788110000|2022-02-13 21:35:10|334.82|329.92|334.83|329.93|334.84|329.94|334.78|329.88|13
1644788120000|2022-02-13 21:35:20|334.84|329.94|334.82|329.92|334.84|329.94|334.8|329.9|16
1644788130000|2022-02-13 21:35:30|334.83|329.93|334.76|329.86|334.83|329.93|334.75|329.85|13
1644788140000|2022-02-13 21:35:40|334.75|329.85|334.81|329.91|334.81|329.91|334.73|329.83|15
1644788150000|2022-02-13 21:35:50|334.8|329.9|334.81|329.91|334.83|329.93|334.8|329.9|9
1644788160000|2022-02-13 21:36:00|334.83|329.93|334.78|329.88|334.83|329.93|334.75|329.85|15
1644788170000|2022-02-13 21:36:10|334.79|329.89|334.53|329.63|334.79|329.89|334.53|329.63|19
1644788180000|2022-02-13 21:36:20|334.48|329.58|334.51|329.61|334.54|329.64|334.48|329.58|18
1644788190000|2022-02-13 21:36:30|334.5|329.6|334.5|329.6|334.51|329.61|334.47|329.57|10
1644788200000|2022-02-13 21:36:40|334.51|329.61|334.17|329.27|334.51|329.61|334.16|329.26|19
1644788210000|2022-02-13 21:36:50|334.16|329.26|334.07|329.17|334.16|329.26|334.07|329.17|20
1644788220000|2022-02-13 21:37:00|334.09|329.19|334.33|329.43|334.33|329.43|334.07|329.17|20
1644788230000|2022-02-13 21:37:10|334.32|329.42|335.09|330.19|335.11|330.21|334.32|329.42|24
1644788240000|2022-02-13 21:37:20|335.14|330.24|335.16|330.26|335.19|330.29|335.12|330.22|17
1644788250000|2022-02-13 21:37:30|335.15|330.25|335.28|330.38|335.28|330.38|335.12|330.22|25
1644788260000|2022-02-13 21:37:40|335.27|330.37|335.37|330.47|335.37|330.47|335.23|330.33|17
1644788270000|2022-02-13 21:37:50|335.38|330.48|335.53|330.63|335.54|330.64|335.32|330.42|18
1644788280000|2022-02-13 21:38:00|335.55|330.65|335.62|330.72|335.63|330.73|335.55|330.65|20
1644788290000|2022-02-13 21:38:10|335.61|330.71|335.62|330.72|335.65|330.75|335.52|330.62|20
1644788300000|2022-02-13 21:38:20|335.6|330.7|335.3|330.4|335.63|330.73|335.3|330.4|23
1644788310000|2022-02-13 21:38:30|335.31|330.41|335.15|330.25|335.34|330.44|335.15|330.25|20
1644788320000|2022-02-13 21:38:40|335.06|330.16|334.86|329.96|335.06|330.16|334.85|329.95|24
1644788330000|2022-02-13 21:38:50|334.85|329.95|334.82|329.92|334.87|329.97|334.82|329.92|18
1644788340000|2022-02-13 21:39:00|334.81|329.91|334.66|329.76|334.81|329.91|334.64|329.74|22
1644788350000|2022-02-13 21:39:10|334.67|329.77|334.85|329.95|334.85|329.95|334.67|329.77|22
1644788360000|2022-02-13 21:39:20|334.84|329.94|334.96|330.06|334.99|330.09|334.8|329.9|22
1644788370000|2022-02-13 21:39:30|334.97|330.07|334.96|330.06|334.99|330.09|334.93|330.03|12
1644788380000|2022-02-13 21:39:40|335.04|330.14|334.9|330|335.04|330.14|334.89|329.99|21
1644788390000|2022-02-13 21:39:50|334.91|330.01|334.99|330.09|334.99|330.09|334.9|330|17
1644788400000|2022-02-13 21:40:00|334.97|330.07|335.11|330.21|335.16|330.26|334.97|330.07|22
1644788410000|2022-02-13 21:40:10|335.1|330.2|335.14|330.24|335.16|330.26|335.1|330.2|18
1644788420000|2022-02-13 21:40:20|335.13|330.23|335.16|330.26|335.16|330.26|335.13|330.23|10
1644788430000|2022-02-13 21:40:30|335.17|330.27|335.17|330.27|335.17|330.27|335.12|330.22|13
1644788440000|2022-02-13 21:40:40|335.19|330.29|335.27|330.37|335.27|330.37|335.15|330.25|12
1644788450000|2022-02-13 21:40:50|335.28|330.38|335.51|330.61|335.56|330.66|335.28|330.38|24
1644788460000|2022-02-13 21:41:00|335.52|330.62|335.54|330.64|335.61|330.71|335.52|330.62|23
1644788470000|2022-02-13 21:41:10|335.55|330.65|335.5|330.6|335.55|330.65|335.5|330.6|20
1644788480000|2022-02-13 21:41:20|335.51|330.61|335.36|330.46|335.65|330.75|335.36|330.46|25
1644788490000|2022-02-13 21:41:30|335.34|330.44|335.31|330.41|335.35|330.45|335.26|330.36|19
1644788500000|2022-02-13 21:41:40|335.32|330.42|335.39|330.49|335.42|330.52|335.3|330.4|17
1644788510000|2022-02-13 21:41:50|335.4|330.5|335.48|330.58|335.52|330.62|335.36|330.46|23
1644788520000|2022-02-13 21:42:00|335.5|330.6|335.5|330.6|335.52|330.62|335.48|330.58|14
1644788530000|2022-02-13 21:42:10|335.51|330.61|335.5|330.6|335.54|330.64|335.49|330.59|18
1644788540000|2022-02-13 21:42:20|335.51|330.61|335.41|330.51|335.51|330.61|335.41|330.51|20
1644788550000|2022-02-13 21:42:30|335.42|330.52|335.5|330.6|335.5|330.6|335.42|330.52|16
1644788560000|2022-02-13 21:42:40|335.46|330.56|335.4|330.5|335.5|330.6|335.36|330.46|16
1644788570000|2022-02-13 21:42:50|335.41|330.51|335.42|330.52|335.43|330.53|335.4|330.5|10
1644788580000|2022-02-13 21:43:00|335.41|330.51|335.41|330.51|335.43|330.53|335.39|330.49|14
1644788590000|2022-02-13 21:43:10|335.4|330.5|335.48|330.58|335.48|330.58|335.4|330.5|17
1644788600000|2022-02-13 21:43:20|335.47|330.57|335.51|330.61|335.54|330.64|335.46|330.56|19
1644788610000|2022-02-13 21:43:30|335.53|330.63|335.67|330.77|335.67|330.77|335.52|330.62|23
1644788620000|2022-02-13 21:43:40|335.63|330.73|335.65|330.75|335.7|330.8|335.63|330.73|14
1644788630000|2022-02-13 21:43:50|335.66|330.76|335.14|330.24|335.7|330.8|335.13|330.23|21
1644788640000|2022-02-13 21:44:00|335.09|330.19|335.12|330.22|335.14|330.24|335.08|330.18|19
1644788650000|2022-02-13 21:44:10|335.13|330.23|335.16|330.26|335.16|330.26|335.1|330.2|18
1644788660000|2022-02-13 21:44:20|335.13|330.23|335.23|330.33|335.25|330.35|335.13|330.23|12
1644788670000|2022-02-13 21:44:30|335.2|330.3|335.17|330.27|335.22|330.32|335.15|330.25|18
1644788680000|2022-02-13 21:44:40|335.16|330.26|335.03|330.13|335.17|330.27|334.94|330.04|25
1644788690000|2022-02-13 21:44:50|335.04|330.14|335.24|330.34|335.24|330.34|335.04|330.14|19
1644788700000|2022-02-13 21:45:00|335.23|330.33|335.11|330.21|335.23|330.33|335.1|330.2|19
1644788710000|2022-02-13 21:45:10|335.12|330.22|335.15|330.25|335.18|330.28|335.07|330.17|18
1644788720000|2022-02-13 21:45:20|335.16|330.26|335.38|330.48|335.38|330.48|335.12|330.22|22
1644788730000|2022-02-13 21:45:30|335.37|330.47|335.34|330.44|335.4|330.5|335.32|330.42|19
1644788740000|2022-02-13 21:45:40|335.37|330.47|335.27|330.37|335.37|330.47|335.24|330.34|14
1644788750000|2022-02-13 21:45:50|335.26|330.36|335.27|330.37|335.33|330.43|335.22|330.32|19
1644788760000|2022-02-13 21:46:00|335.28|330.38|335.35|330.45|335.35|330.45|335.28|330.38|13
1644788770000|2022-02-13 21:46:10|335.38|330.48|335.45|330.55|335.46|330.56|335.36|330.46|14
1644788780000|2022-02-13 21:46:20|335.46|330.56|335.37|330.47|335.47|330.57|335.37|330.47|13
1644788790000|2022-02-13 21:46:30|335.42|330.52|335.47|330.57|335.47|330.57|335.4|330.5|21
1644788800000|2022-02-13 21:46:40|335.46|330.56|335.47|330.57|335.49|330.59|335.4|330.5|19
1644788810000|2022-02-13 21:46:50|335.45|330.55|335.55|330.65|335.56|330.66|335.45|330.55|16
1644788820000|2022-02-13 21:47:00|335.54|330.64|335.49|330.59|335.54|330.64|335.48|330.58|13
1644788830000|2022-02-13 21:47:10|335.52|330.62|335.52|330.62|335.55|330.65|335.5|330.6|7
1644788840000|2022-02-13 21:47:20|335.51|330.61|335.37|330.47|335.51|330.61|335.3|330.4|14
1644788850000|2022-02-13 21:47:30|335.36|330.46|335.35|330.45|335.36|330.46|335.31|330.41|6
1644788860000|2022-02-13 21:47:40|335.34|330.44|335.3|330.4|335.35|330.45|335.29|330.39|19
1644788870000|2022-02-13 21:47:50|335.31|330.41|335.29|330.39|335.31|330.41|335.27|330.37|6
1644788880000|2022-02-13 21:48:00|335.26|330.36|335.18|330.28|335.26|330.36|335.18|330.28|14
1644788890000|2022-02-13 21:48:10|335.17|330.27|335.18|330.28|335.18|330.28|335.17|330.27|6
1644788900000|2022-02-13 21:48:20|335.2|330.3|335.28|330.38|335.28|330.38|335.16|330.26|14
1644788910000|2022-02-13 21:48:30|335.29|330.39|335.3|330.4|335.4|330.5|335.27|330.37|18
1644788920000|2022-02-13 21:48:40|335.31|330.41|335.28|330.38|335.31|330.41|335.27|330.37|12
1644788930000|2022-02-13 21:48:50|335.29|330.39|335.31|330.41|335.32|330.42|335.29|330.39|7
1644788940000|2022-02-13 21:49:00|335.32|330.42|335.31|330.41|335.32|330.42|335.3|330.4|8
1644788950000|2022-02-13 21:49:10|335.32|330.42|335.34|330.44|335.35|330.45|335.3|330.4|16
1644788960000|2022-02-13 21:49:20|335.35|330.45|335.31|330.41|335.35|330.45|335.22|330.32|25
1644788970000|2022-02-13 21:49:30|335.29|330.39|335.12|330.22|335.31|330.41|335.12|330.22|19
1644788980000|2022-02-13 21:49:40|335.1|330.2|335.07|330.17|335.14|330.24|335.04|330.14|16
1644788990000|2022-02-13 21:49:50|335.06|330.16|335.13|330.23|335.16|330.26|335.04|330.14|16
1644789000000|2022-02-13 21:50:00|335.14|330.24|335.06|330.16|335.14|330.24|335.06|330.16|13
1644789010000|2022-02-13 21:50:10|335.07|330.17|334.77|329.87|335.07|330.17|334.76|329.86|18
1644789020000|2022-02-13 21:50:20|334.76|329.86|334.84|329.94|334.84|329.94|334.76|329.86|14
1644789030000|2022-02-13 21:50:30|334.88|329.98|335.07|330.17|335.08|330.18|334.88|329.98|17
1644789040000|2022-02-13 21:50:40|335.08|330.18|335.09|330.19|335.1|330.2|335.07|330.17|6
1644789050000|2022-02-13 21:50:50|335.08|330.18|335.08|330.18|335.1|330.2|335.08|330.18|16
1644789060000|2022-02-13 21:51:00|335.07|330.17|335.2|330.3|335.21|330.31|335.07|330.17|15
1644789070000|2022-02-13 21:51:10|335.21|330.31|335.2|330.3|335.21|330.31|335.19|330.29|6
1644789080000|2022-02-13 21:51:20|335.21|330.31|335.2|330.3|335.24|330.34|335.18|330.28|15
1644789090000|2022-02-13 21:51:30|335.19|330.29|335.19|330.29|335.21|330.31|335.16|330.26|16
1644789100000|2022-02-13 21:51:40|335.2|330.3|335.18|330.28|335.2|330.3|335.16|330.26|11
1644789110000|2022-02-13 21:51:50|335.16|330.26|335.18|330.28|335.18|330.28|335.16|330.26|2
1644789120000|2022-02-13 21:52:00|335.19|330.29|335.18|330.28|335.19|330.29|335.16|330.26|4
1644789130000|2022-02-13 21:52:10|335.15|330.25|335.18|330.28|335.18|330.28|335.15|330.25|2
1644789140000|2022-02-13 21:52:20|335.16|330.26|335.24|330.34|335.25|330.35|335.16|330.26|8
1644789150000|2022-02-13 21:52:30|335.25|330.35|335.24|330.34|335.25|330.35|335.2|330.3|13
1644789160000|2022-02-13 21:52:40|335.2|330.3|335.03|330.13|335.23|330.33|335.03|330.13|17
1644789170000|2022-02-13 21:52:50|335.04|330.14|335.03|330.13|335.06|330.16|334.93|330.03|21
1644789180000|2022-02-13 21:53:00|335.01|330.11|335.31|330.41|335.31|330.41|335.01|330.11|26
1644789190000|2022-02-13 21:53:10|335.32|330.42|335.41|330.51|335.43|330.53|335.32|330.42|14
1644789200000|2022-02-13 21:53:20|335.42|330.52|335.41|330.51|335.42|330.52|335.41|330.51|4
1644789210000|2022-02-13 21:53:30|335.56|330.66|335.56|330.66|335.57|330.67|335.56|330.66|3
1644789220000|2022-02-13 21:53:40|335.55|330.65|335.42|330.52|335.55|330.65|335.39|330.49|20
1644789230000|2022-02-13 21:53:50|335.41|330.51|335.51|330.61|335.51|330.61|335.4|330.5|12
1644789240000|2022-02-13 21:54:00|335.5|330.6|335.47|330.57|335.5|330.6|335.46|330.56|6
1644789250000|2022-02-13 21:54:10|335.46|330.56|335.46|330.56|335.47|330.57|335.45|330.55|5
1644789260000|2022-02-13 21:54:20|335.45|330.55|335.59|330.69|335.59|330.69|335.45|330.55|14
1644789270000|2022-02-13 21:54:30|335.61|330.71|335.59|330.69|335.65|330.75|335.59|330.69|12
1644789280000|2022-02-13 21:54:40|335.6|330.7|336|331.1|336|331.1|335.58|330.68|19
1644789290000|2022-02-13 21:54:50|335.99|331.09|336.14|331.24|336.14|331.24|335.97|331.07|27
1644789300000|2022-02-13 21:55:00|336.15|331.25|336.22|331.32|336.24|331.34|335.99|331.09|16
1644789310000|2022-02-13 21:55:10|336.21|331.31|336.56|331.66|336.56|331.66|336.21|331.31|18
1644789320000|2022-02-13 21:55:20|336.59|331.69|336.87|331.97|336.87|331.97|336.56|331.66|22
1644789330000|2022-02-13 21:55:30|336.76|331.86|336.74|331.84|336.89|331.99|336.73|331.83|18
1644789340000|2022-02-13 21:55:40|336.77|331.87|336.66|331.76|336.85|331.95|336.64|331.74|20
1644789350000|2022-02-13 21:55:50|336.67|331.77|336.54|331.64|336.67|331.77|336.54|331.64|17
1644789360000|2022-02-13 21:56:00|336.61|331.71|336.44|331.54|336.61|331.71|336.43|331.53|10
1644789370000|2022-02-13 21:56:10|336.43|331.53|336.12|331.22|336.43|331.53|336.08|331.18|23
1644789380000|2022-02-13 21:56:20|336.13|331.23|336.03|331.13|336.13|331.23|336.03|331.13|16
1644789390000|2022-02-13 21:56:30|336.02|331.12|336.15|331.25|336.15|331.25|336|331.1|11
1644789400000|2022-02-13 21:56:40|336.14|331.24|336.3|331.4|336.38|331.48|336.14|331.24|23
1644789410000|2022-02-13 21:56:50|336.31|331.41|336.17|331.27|336.31|331.41|336.17|331.27|19
1644789420000|2022-02-13 21:57:00|336.15|331.25|336.13|331.23|336.16|331.26|336.13|331.23|4
1644789430000|2022-02-13 21:57:10|336.15|331.25|336.39|331.49|336.39|331.49|336.15|331.25|19
1644789440000|2022-02-13 21:57:20|336.4|331.5|336.53|331.63|336.53|331.63|336.38|331.48|19
1644789450000|2022-02-13 21:57:30|336.55|331.65|336.52|331.62|336.57|331.67|336.48|331.58|17
1644789460000|2022-02-13 21:57:40|336.53|331.63|336.39|331.49|336.6|331.7|336.39|331.49|15
1644789470000|2022-02-13 21:57:50|336.37|331.47|336.25|331.35|336.37|331.47|336.24|331.34|29
1644789480000|2022-02-13 21:58:00|336.24|331.34|335.83|330.93|336.25|331.35|335.81|330.91|30
1644789490000|2022-02-13 21:58:10|335.82|330.92|335.7|330.8|335.87|330.97|335.7|330.8|19
1644789500000|2022-02-13 21:58:20|335.74|330.84|335.82|330.92|335.83|330.93|335.72|330.82|24
1644789510000|2022-02-13 21:58:30|335.81|330.91|335.96|331.06|335.96|331.06|335.8|330.9|16
1644789520000|2022-02-13 21:58:40|335.95|331.05|336.01|331.11|336.03|331.13|335.95|331.05|21
1644789530000|2022-02-13 21:58:50|336|331.1|335.93|331.03|336|331.1|335.87|330.97|24
1644789540000|2022-02-13 21:59:00|335.92|331.02|335.88|330.98|335.92|331.02|335.86|330.96|15
1644789550000|2022-02-13 21:59:10|335.87|330.97|335.63|330.73|335.87|330.97|335.63|330.73|20
1644789560000|2022-02-13 21:59:20|335.69|330.79|335.62|330.72|335.69|330.79|335.61|330.71|14
1644789570000|2022-02-13 21:59:30|335.59|330.69|335.53|330.63|335.62|330.72|335.43|330.53|23
1644789580000|2022-02-13 21:59:40|335.58|330.68|335.63|330.73|335.72|330.82|335.55|330.65|25
1644789590000|2022-02-13 21:59:50|335.64|330.74|335.62|330.72|335.67|330.77|335.58|330.68|18
1644789600000|2022-02-13 22:00:00|335.61|330.71|336.09|331.19|336.09|331.19|335.6|330.7|25
1644789610000|2022-02-13 22:00:10|336.14|331.24|335.91|331.01|336.3|331.4|335.91|331.01|32
1644789620000|2022-02-13 22:00:20|335.89|330.99|336.06|331.16|336.06|331.16|335.85|330.95|24
1644789630000|2022-02-13 22:00:30|336.08|331.18|336.17|331.27|336.22|331.32|336.08|331.18|23
1644789640000|2022-02-13 22:00:40|336.19|331.29|336.09|331.19|336.21|331.31|336.09|331.19|16
1644789650000|2022-02-13 22:00:50|336.1|331.2|336.25|331.35|336.27|331.37|336.1|331.2|18
1644789660000|2022-02-13 22:01:00|336.26|331.36|335.25|332.35|336.26|332.36|335.17|331.25|22
1644789670000|2022-02-13 22:01:10|335.26|332.36|335.34|332.44|335.35|332.45|335.21|332.31|21
1644789680000|2022-02-13 22:01:20|335.33|332.43|335.34|332.44|335.37|332.47|335.3|332.4|16
1644789690000|2022-02-13 22:01:30|335.35|332.45|335.33|332.43|335.35|332.45|335.3|332.4|12
1644789700000|2022-02-13 22:01:40|335.32|332.42|335.39|332.49|335.43|332.53|335.32|332.42|19
1644789710000|2022-02-13 22:01:50|335.41|332.51|335.14|332.24|335.45|332.55|334.9|332|29
1644789720000|2022-02-13 22:02:00|335.15|332.25|335.14|332.24|335.18|332.28|335.14|332.24|17
1644789730000|2022-02-13 22:02:10|335.18|332.28|335.08|332.18|335.21|332.31|335.05|332.15|25
1644789740000|2022-02-13 22:02:20|335.07|332.17|335.07|332.17|335.11|332.21|335.05|332.15|15
1644789750000|2022-02-13 22:02:30|335.08|332.18|335.07|332.17|335.08|332.18|335.05|332.15|11
1644789760000|2022-02-13 22:02:40|335.05|332.15|334.83|331.93|335.07|332.17|334.82|331.92|23
1644789770000|2022-02-13 22:02:50|334.8|331.9|334.72|331.82|334.8|331.9|334.72|331.82|16
1644789780000|2022-02-13 22:03:00|334.71|331.81|334.48|331.58|334.71|331.81|334.43|331.53|15
1644789790000|2022-02-13 22:03:10|334.47|331.57|334.39|331.49|334.47|331.57|334.39|331.49|10
1644789800000|2022-02-13 22:03:20|334.38|331.48|334.37|331.47|334.38|331.48|334.37|331.47|2
1644789810000|2022-02-13 22:03:30|334.31|331.41|334.59|331.69|334.6|331.7|334.31|331.41|16
1644789820000|2022-02-13 22:03:40|334.58|331.68|334.65|331.75|334.65|331.75|334.58|331.68|13
1644789830000|2022-02-13 22:03:50|334.66|331.76|334.83|331.93|334.83|331.93|334.61|331.71|21
1644789840000|2022-02-13 22:04:00|334.84|331.94|334.85|331.95|334.89|331.99|334.76|331.86|21
1644789850000|2022-02-13 22:04:10|334.89|331.99|334.97|332.07|334.98|332.08|334.85|331.95|23
1644789860000|2022-02-13 22:04:20|334.98|332.08|335.21|332.31|335.29|332.39|334.98|332.08|26
1644789870000|2022-02-13 22:04:30|335.22|332.32|335.17|332.27|335.29|332.39|335.17|332.27|12
1644789880000|2022-02-13 22:04:40|335.18|332.28|335.27|332.37|335.27|332.37|335.17|332.27|12
1644789890000|2022-02-13 22:04:50|335.25|332.35|335.02|332.12|335.25|332.35|335.01|332.11|17
1644789900000|2022-02-13 22:05:00|335|332.1|334.98|332.08|335.01|332.11|334.97|332.07|7
1644789910000|2022-02-13 22:05:10|334.97|332.07|334.94|332.04|334.98|332.08|334.94|332.04|10
1644789920000|2022-02-13 22:05:20|334.97|332.07|335|332.1|335|332.1|334.9|332|19
1644789930000|2022-02-13 22:05:30|335.01|332.11|335.16|332.26|335.16|332.26|334.98|332.08|21
1644789940000|2022-02-13 22:05:40|335.15|332.25|335.16|332.26|335.23|332.33|335.09|332.19|17
1644789950000|2022-02-13 22:05:50|335.17|332.27|335.24|332.34|335.25|332.35|335.11|332.21|19
1644789960000|2022-02-13 22:06:00|335.25|332.35|335.21|332.31|335.29|332.39|335.15|332.25|22
1644789970000|2022-02-13 22:06:10|335.15|332.25|335.09|332.19|335.15|332.25|335.09|332.19|7
1644789980000|2022-02-13 22:06:20|335.1|332.2|335.26|332.36|335.26|332.36|335.07|332.17|18
1644789990000|2022-02-13 22:06:30|335.24|332.34|335.26|332.36|335.28|332.38|335.23|332.33|18
1644790000000|2022-02-13 22:06:40|335.27|332.37|335.24|332.34|335.28|332.38|335.24|332.34|11
1644790010000|2022-02-13 22:06:50|335.25|332.35|335.26|332.36|335.26|332.36|335.25|332.35|8
1644790020000|2022-02-13 22:07:00|335.25|332.35|335.16|332.26|335.26|332.36|335.15|332.25|15
1644790030000|2022-02-13 22:07:10|335.15|332.25|335.21|332.31|335.22|332.32|335.14|332.24|8
1644790040000|2022-02-13 22:07:20|335.2|332.3|335.19|332.29|335.23|332.33|335.19|332.29|15
1644790050000|2022-02-13 22:07:30|335.2|332.3|335.29|332.39|335.3|332.4|335.17|332.27|25
1644790060000|2022-02-13 22:07:40|335.23|332.33|335.07|332.17|335.23|332.33|335.07|332.17|19
1644790070000|2022-02-13 22:07:50|335.08|332.18|335.08|332.18|335.08|332.18|335.07|332.17|3
1644790080000|2022-02-13 22:08:00|335.07|332.17|334.86|331.96|335.07|332.17|334.86|331.96|15
1644790090000|2022-02-13 22:08:10|334.87|331.97|334.76|331.86|334.87|331.97|334.68|331.78|23
1644790100000|2022-02-13 22:08:20|334.78|331.88|334.74|331.84|334.78|331.88|334.73|331.83|6
1644790110000|2022-02-13 22:08:30|334.62|331.72|334.62|331.72|334.62|331.72|334.62|331.72|1
1644790120000|2022-02-13 22:08:40|334.56|331.66|334.56|331.66|334.58|331.68|334.53|331.63|17
1644790130000|2022-02-13 22:08:50|334.55|331.65|334.54|331.64|334.55|331.65|334.53|331.63|14
1644790140000|2022-02-13 22:09:00|334.55|331.65|334.86|331.96|334.86|331.96|334.55|331.65|20
1644790150000|2022-02-13 22:09:10|334.85|331.95|334.99|332.09|334.99|332.09|334.84|331.94|10
1644790160000|2022-02-13 22:09:20|335|332.1|335.01|332.11|335.13|332.23|335|332.1|19
1644790170000|2022-02-13 22:09:30|335.05|332.15|335.14|332.24|335.15|332.25|335.03|332.13|20
1644790180000|2022-02-13 22:09:40|335.13|332.23|335.18|332.28|335.18|332.28|335.02|332.12|14
1644790190000|2022-02-13 22:09:50|335.14|332.24|335.14|332.24|335.19|332.29|335.13|332.23|9
1644790200000|2022-02-13 22:10:00|335.15|332.25|335.07|332.17|335.18|332.28|335.05|332.15|13
1644790210000|2022-02-13 22:10:10|335.05|332.15|335.11|332.21|335.12|332.22|335.05|332.15|15
1644790220000|2022-02-13 22:10:20|335.12|332.22|335.13|332.23|335.14|332.24|335.09|332.19|15
1644790230000|2022-02-13 22:10:30|335.12|332.22|335.09|332.19|335.13|332.23|335.05|332.15|7
1644790240000|2022-02-13 22:10:40|335.1|332.2|334.49|331.59|335.1|332.2|334.46|331.56|24
1644790250000|2022-02-13 22:10:50|334.51|331.61|334.25|331.35|334.51|331.61|334.25|331.35|20
1644790260000|2022-02-13 22:11:00|334.24|331.34|334.21|331.31|334.24|331.34|334.2|331.3|12
1644790270000|2022-02-13 22:11:10|334.23|331.33|334.03|331.13|334.23|331.33|334.02|331.12|17
1644790280000|2022-02-13 22:11:20|334.04|331.14|334.52|331.62|334.57|331.67|334.04|331.14|18
1644790290000|2022-02-13 22:11:30|334.51|331.61|334.64|331.74|334.64|331.74|334.51|331.61|23
1644790300000|2022-02-13 22:11:40|334.63|331.73|334.7|331.8|334.82|331.92|334.63|331.73|20
1644790310000|2022-02-13 22:11:50|334.69|331.79|334.7|331.8|334.71|331.81|334.62|331.72|19
1644790320000|2022-02-13 22:12:00|334.68|331.78|334.51|331.61|334.68|331.78|334.43|331.53|24
1644790330000|2022-02-13 22:12:10|334.49|331.59|334.45|331.55|334.51|331.61|334.45|331.55|16
1644790340000|2022-02-13 22:12:20|334.47|331.57|334.48|331.58|334.48|331.58|334.46|331.56|18
1644790350000|2022-02-13 22:12:30|334.49|331.59|334.67|331.77|334.67|331.77|334.47|331.57|19
1644790360000|2022-02-13 22:12:40|334.64|331.74|334.65|331.75|334.65|331.75|334.61|331.71|20
1644790370000|2022-02-13 22:12:50|334.66|331.76|334.61|331.71|334.66|331.76|334.61|331.71|16
1644790380000|2022-02-13 22:13:00|334.65|331.75|334.69|331.79|334.7|331.8|334.61|331.71|21
1644790390000|2022-02-13 22:13:10|334.68|331.78|334.49|331.59|334.69|331.79|334.49|331.59|16
1644790400000|2022-02-13 22:13:20|334.48|331.58|334.58|331.68|334.59|331.69|334.33|331.43|23
1644790410000|2022-02-13 22:13:30|334.59|331.69|334.56|331.66|334.61|331.71|334.55|331.65|11
1644790420000|2022-02-13 22:13:40|334.57|331.67|334.56|331.66|334.58|331.68|334.54|331.64|12
1644790430000|2022-02-13 22:13:50|334.55|331.65|334.57|331.67|334.61|331.71|334.55|331.65|12
1644790440000|2022-02-13 22:14:00|334.56|331.66|334.59|331.69|334.59|331.69|334.52|331.62|15
1644790450000|2022-02-13 22:14:10|334.6|331.7|334.62|331.72|334.67|331.77|334.58|331.68|20
1644790460000|2022-02-13 22:14:20|334.61|331.71|334.61|331.71|334.63|331.73|334.59|331.69|14
1644790470000|2022-02-13 22:14:30|334.57|331.67|334.5|331.6|334.57|331.67|334.49|331.59|11
1644790490000|2022-02-13 22:14:50|334.51|331.61|334.52|331.62|334.52|331.62|334.51|331.61|2
1644790510000|2022-02-13 22:15:10|334.51|331.61|334.34|331.44|334.52|331.62|334.34|331.44|9
1644790520000|2022-02-13 22:15:20|334.35|331.45|334.35|331.45|334.36|331.46|334.35|331.45|9
1644790530000|2022-02-13 22:15:30|334.36|331.46|334.41|331.51|334.42|331.52|334.35|331.45|9
1644790540000|2022-02-13 22:15:40|334.37|331.47|334.35|331.45|334.37|331.47|334.35|331.45|5
1644790550000|2022-02-13 22:15:50|334.34|331.44|334.33|331.43|334.34|331.44|334.33|331.43|2
1644790560000|2022-02-13 22:16:00|334.34|331.44|334.3|331.4|334.34|331.44|334.27|331.37|6
1644790570000|2022-02-13 22:16:10|334.35|331.45|334.31|331.41|334.35|331.45|334.31|331.41|5
1644790580000|2022-02-13 22:16:20|334.3|331.4|334.29|331.39|334.31|331.41|334.29|331.39|4
1644790590000|2022-02-13 22:16:30|334.35|331.45|334.34|331.44|334.35|331.45|334.33|331.43|4
1644790600000|2022-02-13 22:16:40|334.33|331.43|334.32|331.42|334.34|331.44|334.32|331.42|5
1644790610000|2022-02-13 22:16:50|334.37|331.47|334.37|331.47|334.37|331.47|334.37|331.47|1
1644790620000|2022-02-13 22:17:00|334.35|331.45|334.34|331.44|334.35|331.45|334.34|331.44|4
1644790630000|2022-02-13 22:17:10|334.37|331.47|334.59|331.69|334.59|331.69|334.37|331.47|18
1644790640000|2022-02-13 22:17:20|334.61|331.71|334.61|331.71|334.62|331.72|334.59|331.69|10
1644790650000|2022-02-13 22:17:30|334.62|331.72|334.63|331.73|334.63|331.73|334.6|331.7|7
1644790660000|2022-02-13 22:17:40|334.64|331.74|334.64|331.74|334.64|331.74|334.6|331.7|14
1644790670000|2022-02-13 22:17:50|334.62|331.72|334.62|331.72|334.64|331.74|334.6|331.7|15
1644790680000|2022-02-13 22:18:00|334.64|331.74|334.76|331.86|334.76|331.86|334.62|331.72|17
1644790690000|2022-02-13 22:18:10|334.75|331.85|335|332.1|335|332.1|334.73|331.83|24
1644790700000|2022-02-13 22:18:20|335.03|332.13|335.09|332.19|335.28|332.38|335.03|332.13|26
1644790710000|2022-02-13 22:18:30|335.07|332.17|335.46|332.56|335.46|332.56|335.06|332.16|29
1644790720000|2022-02-13 22:18:40|335.45|332.55|335.53|332.63|335.67|332.77|335.44|332.54|24
1644790730000|2022-02-13 22:18:50|335.52|332.62|335.39|332.49|335.52|332.62|335.33|332.43|18
1644790740000|2022-02-13 22:19:00|335.4|332.5|335.34|332.44|335.41|332.51|335.34|332.44|14
1644790750000|2022-02-13 22:19:10|335.36|332.46|335.45|332.55|335.45|332.55|335.34|332.44|19
1644790760000|2022-02-13 22:19:20|335.46|332.56|335.49|332.59|335.5|332.6|335.45|332.55|19
1644790770000|2022-02-13 22:19:30|335.48|332.58|335.56|332.66|335.57|332.67|335.48|332.58|17
1644790780000|2022-02-13 22:19:40|335.57|332.67|335.56|332.66|335.57|332.67|335.56|332.66|8
1644790790000|2022-02-13 22:19:50|335.57|332.67|335.49|332.59|335.58|332.68|335.49|332.59|22
1644790800000|2022-02-13 22:20:00|335.51|332.61|335.53|332.63|335.54|332.64|335.51|332.61|8
1644790810000|2022-02-13 22:20:10|335.54|332.64|335.52|332.62|335.54|332.64|335.52|332.62|7
1644790820000|2022-02-13 22:20:20|335.51|332.61|335.38|332.48|335.51|332.61|335.37|332.47|10
1644790830000|2022-02-13 22:20:30|335.39|332.49|335.37|332.47|335.39|332.49|335.37|332.47|5
1644790840000|2022-02-13 22:20:40|335.38|332.48|335.39|332.49|335.4|332.5|335.38|332.48|8
1644790850000|2022-02-13 22:20:50|335.4|332.5|335.42|332.52|335.46|332.56|335.39|332.49|12
1644790860000|2022-02-13 22:21:00|335.41|332.51|335.46|332.56|335.46|332.56|335.41|332.51|15
1644790870000|2022-02-13 22:21:10|335.45|332.55|335.28|332.38|335.45|332.55|335.28|332.38|16
1644790880000|2022-02-13 22:21:20|335.27|332.37|335.27|332.37|335.28|332.38|335.27|332.37|11
1644790890000|2022-02-13 22:21:30|335.28|332.38|335.31|332.41|335.31|332.41|335.28|332.38|8
1644790900000|2022-02-13 22:21:40|335.32|332.42|335.35|332.45|335.35|332.45|335.31|332.41|7
1644790910000|2022-02-13 22:21:50|335.34|332.44|335.33|332.43|335.36|332.46|335.33|332.43|9
1644790920000|2022-02-13 22:22:00|335.32|332.42|335.26|332.36|335.32|332.42|335.26|332.36|14
1644790930000|2022-02-13 22:22:10|335.27|332.37|335.35|332.45|335.35|332.45|335.27|332.37|11
1644790940000|2022-02-13 22:22:20|335.41|332.51|335.46|332.56|335.46|332.56|335.41|332.51|13
1644790950000|2022-02-13 22:22:30|335.47|332.57|335.45|332.55|335.47|332.57|335.45|332.55|17
1644790960000|2022-02-13 22:22:40|335.47|332.57|335.51|332.61|335.51|332.61|335.47|332.57|4
1644790970000|2022-02-13 22:22:50|335.52|332.62|335.54|332.64|335.54|332.64|335.52|332.62|5
1644790980000|2022-02-13 22:23:00|335.56|332.66|335.5|332.6|335.56|332.66|335.49|332.59|9
1644790990000|2022-02-13 22:23:10|335.49|332.59|335.49|332.59|335.49|332.59|335.48|332.58|5
1644791000000|2022-02-13 22:23:20|335.48|332.58|335.53|332.63|335.53|332.63|335.48|332.58|4
1644791010000|2022-02-13 22:23:30|335.54|332.64|335.56|332.66|335.56|332.66|335.52|332.62|12
1644791020000|2022-02-13 22:23:40|335.55|332.65|335.55|332.65|335.56|332.66|335.54|332.64|7
1644791030000|2022-02-13 22:23:50|335.54|332.64|335.52|332.62|335.55|332.65|335.51|332.61|7
1644791040000|2022-02-13 22:24:00|335.51|332.61|335.38|332.48|335.51|332.61|335.32|332.42|8
1644791050000|2022-02-13 22:24:10|335.34|332.44|335.22|332.32|335.37|332.47|335.22|332.32|17
1644791060000|2022-02-13 22:24:20|335.23|332.33|335.22|332.32|335.23|332.33|335.22|332.32|2
1644791070000|2022-02-13 22:24:30|335.21|332.31|335.2|332.3|335.21|332.31|335.19|332.29|6
1644791080000|2022-02-13 22:24:40|335.19|332.29|335.24|332.34|335.25|332.35|335.15|332.25|11
1644791090000|2022-02-13 22:24:50|335.27|332.37|335.23|332.33|335.27|332.37|335.21|332.31|6
1644791100000|2022-02-13 22:25:00|335.24|332.34|335.24|332.34|335.24|332.34|335.24|332.34|1
1644791110000|2022-02-13 22:25:10|335.25|332.35|335.33|332.43|335.33|332.43|335.25|332.35|13
1644791120000|2022-02-13 22:25:20|335.34|332.44|335.35|332.45|335.35|332.45|335.31|332.41|6
1644791130000|2022-02-13 22:25:30|335.36|332.46|335.35|332.45|335.39|332.49|335.34|332.44|9
1644791140000|2022-02-13 22:25:40|335.34|332.44|335.31|332.41|335.37|332.47|335.31|332.41|16
1644791150000|2022-02-13 22:25:50|335.32|332.42|335.32|332.42|335.32|332.42|335.31|332.41|3
1644791160000|2022-02-13 22:26:00|335.31|332.41|335.32|332.42|335.32|332.42|335.31|332.41|2
1644791170000|2022-02-13 22:26:10|335.33|332.43|335.37|332.47|335.37|332.47|335.33|332.43|7
1644791180000|2022-02-13 22:26:20|335.38|332.48|335.37|332.47|335.39|332.49|335.33|332.43|11
1644791190000|2022-02-13 22:26:30|335.36|332.46|335.38|332.48|335.39|332.49|335.35|332.45|15
1644791200000|2022-02-13 22:26:40|335.39|332.49|335.5|332.6|335.5|332.6|335.36|332.46|14
1644791210000|2022-02-13 22:26:50|335.51|332.61|335.84|332.94|335.84|332.94|335.51|332.61|14
1644791220000|2022-02-13 22:27:00|335.83|332.93|335.97|333.07|335.97|333.07|335.83|332.93|23
1644791230000|2022-02-13 22:27:10|335.96|333.06|336.01|333.11|336.01|333.11|335.96|333.06|12
1644791240000|2022-02-13 22:27:20|336.03|333.13|336.03|333.13|336.03|333.13|336.01|333.11|5
1644791250000|2022-02-13 22:27:30|336.12|333.22|336.12|333.22|336.12|333.22|336.12|333.22|1
1644791260000|2022-02-13 22:27:40|336.14|333.24|336.15|333.25|336.15|333.25|336.14|333.24|2
1644791270000|2022-02-13 22:27:50|336.16|333.26|336.25|333.35|336.25|333.35|336.15|333.25|13
1644791280000|2022-02-13 22:28:00|336.2|333.3|336.24|333.34|336.24|333.34|336.2|333.3|6
1644791290000|2022-02-13 22:28:10|336.23|333.33|335.77|332.87|336.23|333.33|335.77|332.87|33
1644791300000|2022-02-13 22:28:20|335.59|332.69|335.38|332.48|335.59|332.69|335.34|332.44|17
1644791310000|2022-02-13 22:28:30|335.4|332.5|335.42|332.52|335.42|332.52|335.39|332.49|11
1644791320000|2022-02-13 22:28:40|335.41|332.51|335.2|332.3|335.41|332.51|335.19|332.29|5
1644791330000|2022-02-13 22:28:50|335.26|332.36|335.27|332.37|335.27|332.37|335.25|332.35|4
1644791340000|2022-02-13 22:29:00|335.28|332.38|335.31|332.41|335.32|332.42|335.28|332.38|6
1644791350000|2022-02-13 22:29:10|335.32|332.42|335.39|332.49|335.39|332.49|335.32|332.42|12
1644791360000|2022-02-13 22:29:20|335.38|332.48|335.46|332.56|335.46|332.56|335.38|332.48|6
1644791370000|2022-02-13 22:29:30|335.48|332.58|335.5|332.6|335.5|332.6|335.48|332.58|4
1644791380000|2022-02-13 22:29:40|335.51|332.61|335.51|332.61|335.51|332.61|335.51|332.61|1
1644791390000|2022-02-13 22:29:50|335.52|332.62|335.51|332.61|335.52|332.62|335.51|332.61|2
1644791400000|2022-02-13 22:30:00|335.52|332.62|335.52|332.62|335.52|332.62|335.52|332.62|1
1644791410000|2022-02-13 22:30:10|335.53|332.63|335.54|332.64|335.55|332.65|335.53|332.63|4
1644791430000|2022-02-13 22:30:30|335.55|332.65|335.57|332.67|335.57|332.67|335.55|332.65|3
1644791450000|2022-02-13 22:30:50|335.56|332.66|335.67|332.77|335.68|332.78|335.56|332.66|6
1644791460000|2022-02-13 22:31:00|335.68|332.78|335.78|332.88|335.78|332.88|335.68|332.78|15
1644791480000|2022-02-13 22:31:20|335.82|332.92|335.82|332.92|335.82|332.92|335.81|332.91|3
1644791490000|2022-02-13 22:31:30|335.81|332.91|335.84|332.94|335.84|332.94|335.81|332.91|5
1644791500000|2022-02-13 22:31:40|335.86|332.96|335.91|333.01|335.91|333.01|335.86|332.96|7
1644791510000|2022-02-13 22:31:50|335.9|333|335.9|333|335.9|333|335.9|333|1
1644791520000|2022-02-13 22:32:00|335.88|332.98|335.89|332.99|335.89|332.99|335.87|332.97|4
1644791530000|2022-02-13 22:32:10|335.9|333|335.92|333.02|335.92|333.02|335.9|333|7
1644791540000|2022-02-13 22:32:20|335.91|333.01|335.9|333|335.92|333.02|335.88|332.98|10
1644791550000|2022-02-13 22:32:30|335.89|332.99|335.87|332.97|335.89|332.99|335.87|332.97|6
1644791560000|2022-02-13 22:32:40|335.86|332.96|335.85|332.95|335.86|332.96|335.84|332.94|8
1644791570000|2022-02-13 22:32:50|335.86|332.96|335.84|332.94|335.86|332.96|335.84|332.94|9
1644791580000|2022-02-13 22:33:00|335.82|332.92|335.78|332.88|335.82|332.92|335.78|332.88|12
1644791590000|2022-02-13 22:33:10|335.79|332.89|335.67|332.77|335.79|332.89|335.66|332.76|15
1644791600000|2022-02-13 22:33:20|335.68|332.78|335.67|332.77|335.68|332.78|335.67|332.77|2
1644791610000|2022-02-13 22:33:30|335.64|332.74|335.64|332.74|335.64|332.74|335.64|332.74|1
1644791620000|2022-02-13 22:33:40|335.63|332.73|335.74|332.84|335.74|332.84|335.63|332.73|9
1644791630000|2022-02-13 22:33:50|335.75|332.85|335.75|332.85|335.75|332.85|335.75|332.85|1
1644791650000|2022-02-13 22:34:10|335.77|332.87|335.76|332.86|335.77|332.87|335.75|332.85|4
1644791660000|2022-02-13 22:34:20|335.75|332.85|335.71|332.81|335.75|332.85|335.71|332.81|4
1644791670000|2022-02-13 22:34:30|335.72|332.82|335.73|332.83|335.74|332.84|335.72|332.82|6
1644791680000|2022-02-13 22:34:40|335.74|332.84|335.74|332.84|335.74|332.84|335.74|332.84|1
1644791690000|2022-02-13 22:34:50|335.73|332.83|335.74|332.84|335.74|332.84|335.73|332.83|2
1644791700000|2022-02-13 22:35:00|335.73|332.83|335.73|332.83|335.73|332.83|335.73|332.83|1
1644791710000|2022-02-13 22:35:10|335.71|332.81|335.7|332.8|335.72|332.82|335.7|332.8|3
1644791740000|2022-02-13 22:35:40|335.71|332.81|335.7|332.8|335.71|332.81|335.7|332.8|2
1644791750000|2022-02-13 22:35:50|335.69|332.79|335.62|332.72|335.7|332.8|335.61|332.71|10
1644791760000|2022-02-13 22:36:00|335.6|332.7|335.46|332.56|335.6|332.7|335.46|332.56|12
1644791770000|2022-02-13 22:36:10|335.47|332.57|335.46|332.56|335.47|332.57|335.46|332.56|2
1644791780000|2022-02-13 22:36:20|335.45|332.55|335.38|332.48|335.45|332.55|335.37|332.47|5
1644791790000|2022-02-13 22:36:30|335.37|332.47|335.28|332.38|335.37|332.47|335.28|332.38|2
1644791800000|2022-02-13 22:36:40|335.27|332.37|335.09|332.19|335.27|332.37|335.09|332.19|12
1644791810000|2022-02-13 22:36:50|335.08|332.18|335.01|332.11|335.08|332.18|335.01|332.11|7
1644791820000|2022-02-13 22:37:00|335.02|332.12|334.97|332.07|335.02|332.12|334.97|332.07|8
1644791830000|2022-02-13 22:37:10|334.96|332.06|334.96|332.06|334.96|332.06|334.96|332.06|1
1644791840000|2022-02-13 22:37:20|334.95|332.05|334.94|332.04|334.96|332.06|334.94|332.04|6
1644791850000|2022-02-13 22:37:30|334.84|331.94|334.84|331.94|334.84|331.94|334.84|331.94|1
1644791860000|2022-02-13 22:37:40|334.85|331.95|334.86|331.96|334.86|331.96|334.84|331.94|6
1644791870000|2022-02-13 22:37:50|334.87|331.97|334.89|331.99|334.89|331.99|334.87|331.97|4
1644791880000|2022-02-13 22:38:00|334.9|332|335.09|332.19|335.09|332.19|334.9|332|11
1644791890000|2022-02-13 22:38:10|335.1|332.2|335.37|332.47|335.37|332.47|335.09|332.19|16
1644791900000|2022-02-13 22:38:20|335.39|332.49|335.42|332.52|335.42|332.52|335.35|332.45|15
1644791910000|2022-02-13 22:38:30|335.43|332.53|335.45|332.55|335.45|332.55|335.42|332.52|4
1644791920000|2022-02-13 22:38:40|335.48|332.58|335.45|332.55|335.48|332.58|335.39|332.49|21
1644791930000|2022-02-13 22:38:50|335.46|332.56|335.48|332.58|335.48|332.58|335.46|332.56|3
1644791940000|2022-02-13 22:39:00|335.49|332.59|335.47|332.57|335.49|332.59|335.47|332.57|2
1644791950000|2022-02-13 22:39:10|335.49|332.59|335.5|332.6|335.51|332.61|335.47|332.57|9
1644791960000|2022-02-13 22:39:20|335.51|332.61|335.52|332.62|335.52|332.62|335.51|332.61|2
1644791970000|2022-02-13 22:39:30|335.54|332.64|335.54|332.64|335.54|332.64|335.54|332.64|1
1644791980000|2022-02-13 22:39:40|335.52|332.62|335.54|332.64|335.54|332.64|335.52|332.62|2
1644792000000|2022-02-13 22:40:00|335.55|332.65|335.58|332.68|335.58|332.68|335.54|332.64|4
1644792010000|2022-02-13 22:40:10|335.57|332.67|335.58|332.68|335.58|332.68|335.57|332.67|2
1644792020000|2022-02-13 22:40:20|335.57|332.67|335.58|332.68|335.59|332.69|335.57|332.67|7
1644792030000|2022-02-13 22:40:30|335.59|332.69|335.58|332.68|335.59|332.69|335.58|332.68|4
1644792040000|2022-02-13 22:40:40|335.62|332.72|335.64|332.74|335.65|332.75|335.62|332.72|5
1644792050000|2022-02-13 22:40:50|335.65|332.75|335.64|332.74|335.65|332.75|335.64|332.74|4
1644792060000|2022-02-13 22:41:00|335.65|332.75|335.56|332.66|335.65|332.75|335.56|332.66|13
1644792070000|2022-02-13 22:41:10|335.57|332.67|335.57|332.67|335.57|332.67|335.57|332.67|1
1644792080000|2022-02-13 22:41:20|335.51|332.61|335.31|332.41|335.51|332.61|335.31|332.41|12
1644792090000|2022-02-13 22:41:30|335.32|332.42|335.32|332.42|335.34|332.44|335.32|332.42|5
1644792110000|2022-02-13 22:41:50|335.31|332.41|335.14|332.24|335.31|332.41|335.11|332.21|12
1644792120000|2022-02-13 22:42:00|335.13|332.23|335.13|332.23|335.13|332.23|335.1|332.2|4
1644792130000|2022-02-13 22:42:10|335.12|332.22|335.13|332.23|335.13|332.23|335.12|332.22|4
1644792140000|2022-02-13 22:42:20|335.1|332.2|335.1|332.2|335.1|332.2|335.1|332.2|1
1644792150000|2022-02-13 22:42:30|335.09|332.19|335.09|332.19|335.09|332.19|335.09|332.19|1
1644792160000|2022-02-13 22:42:40|335.08|332.18|335.12|332.22|335.12|332.22|335.08|332.18|5
1644792170000|2022-02-13 22:42:50|335.11|332.21|335.12|332.22|335.12|332.22|335.11|332.21|8
1644792180000|2022-02-13 22:43:00|335.11|332.21|335.12|332.22|335.12|332.22|335.11|332.21|4
1644792190000|2022-02-13 22:43:10|335.1|332.2|335.11|332.21|335.11|332.21|335.07|332.17|10
1644792200000|2022-02-13 22:43:20|335.1|332.2|335.1|332.2|335.11|332.21|335.1|332.2|27
1644792210000|2022-02-13 22:43:30|335.07|332.17|334.95|332.05|335.07|332.17|334.95|332.05|7
1644792220000|2022-02-13 22:43:40|334.96|332.06|334.88|331.98|334.96|332.06|334.88|331.98|6
1644792230000|2022-02-13 22:43:50|334.89|331.99|334.96|332.06|334.96|332.06|334.89|331.99|5
1644792240000|2022-02-13 22:44:00|334.93|332.03|334.9|332|334.96|332.06|334.9|332|5
1644792250000|2022-02-13 22:44:10|334.87|331.97|334.88|331.98|334.89|331.99|334.87|331.97|6
1644792260000|2022-02-13 22:44:20|334.89|331.99|334.88|331.98|334.89|331.99|334.88|331.98|2
1644792270000|2022-02-13 22:44:30|334.89|331.99|334.87|331.97|334.89|331.99|334.87|331.97|3
1644792280000|2022-02-13 22:44:40|334.88|331.98|334.92|332.02|334.92|332.02|334.88|331.98|11
1644792290000|2022-02-13 22:44:50|334.91|332.01|334.89|331.99|334.92|332.02|334.89|331.99|7
1644792300000|2022-02-13 22:45:00|334.9|332|334.89|331.99|334.9|332|334.89|331.99|2
1644792310000|2022-02-13 22:45:10|334.9|332|334.91|332.01|334.91|332.01|334.9|332|2
1644792320000|2022-02-13 22:45:20|334.92|332.02|334.89|331.99|334.95|332.05|334.86|331.96|16
1644792330000|2022-02-13 22:45:30|334.9|332|334.92|332.02|334.92|332.02|334.9|332|4
1644792340000|2022-02-13 22:45:40|334.93|332.03|334.92|332.02|334.93|332.03|334.89|331.99|14
1644792350000|2022-02-13 22:45:50|334.95|332.05|334.93|332.03|334.95|332.05|334.92|332.02|9
1644792360000|2022-02-13 22:46:00|334.9|332|334.92|332.02|334.92|332.02|334.9|332|3
1644792370000|2022-02-13 22:46:10|334.93|332.03|334.94|332.04|334.97|332.07|334.92|332.02|12
1644792380000|2022-02-13 22:46:20|334.96|332.06|335.01|332.11|335.01|332.11|334.94|332.04|12
1644792390000|2022-02-13 22:46:30|335.02|332.12|335.09|332.19|335.09|332.19|335|332.1|18
1644792400000|2022-02-13 22:46:40|335.07|332.17|335.13|332.23|335.15|332.25|335.07|332.17|17
1644792410000|2022-02-13 22:46:50|335.15|332.25|335.39|332.49|335.39|332.49|335.14|332.24|24
1644792420000|2022-02-13 22:47:00|335.4|332.5|335.41|332.51|335.41|332.51|335.36|332.46|11
1644792430000|2022-02-13 22:47:10|335.4|332.5|335.41|332.51|335.43|332.53|335.4|332.5|3
1644792440000|2022-02-13 22:47:20|335.42|332.52|335.42|332.52|335.42|332.52|335.42|332.52|1
1644792450000|2022-02-13 22:47:30|335.43|332.53|335.49|332.59|335.49|332.59|335.41|332.51|14
1644792460000|2022-02-13 22:47:40|335.48|332.58|335.48|332.58|335.48|332.58|335.48|332.58|1
1644792470000|2022-02-13 22:47:50|335.49|332.59|335.56|332.66|335.57|332.67|335.48|332.58|16
1644792480000|2022-02-13 22:48:00|335.55|332.65|335.56|332.66|335.56|332.66|335.55|332.65|4
1644792490000|2022-02-13 22:48:10|335.57|332.67|335.55|332.65|335.57|332.67|335.55|332.65|3
1644792500000|2022-02-13 22:48:20|335.56|332.66|335.57|332.67|335.57|332.67|335.55|332.65|14
1644792510000|2022-02-13 22:48:30|335.58|332.68|335.57|332.67|335.58|332.68|335.57|332.67|12
1644792520000|2022-02-13 22:48:40|335.58|332.68|335.57|332.67|335.59|332.69|335.56|332.66|17
1644792530000|2022-02-13 22:48:50|335.54|332.64|335.56|332.66|335.57|332.67|335.54|332.64|5
1644792540000|2022-02-13 22:49:00|335.57|332.67|336.02|333.12|336.04|333.14|335.57|332.67|17
1644792550000|2022-02-13 22:49:10|336.01|333.11|335.94|333.04|336.01|333.11|335.94|333.04|7
1644792560000|2022-02-13 22:49:20|335.95|333.05|336.01|333.11|336.01|333.11|335.95|333.05|11
1644792570000|2022-02-13 22:49:30|336.02|333.12|336.13|333.23|336.13|333.23|336.02|333.12|11
1644792580000|2022-02-13 22:49:40|336.12|333.22|336.53|333.63|336.56|333.66|336.1|333.2|9
1644792590000|2022-02-13 22:49:50|336.56|333.66|336.54|333.64|336.63|333.73|336.46|333.56|23
1644792600000|2022-02-13 22:50:00|336.79|333.89|337.26|334.36|337.43|334.53|336.79|333.89|24
1644792610000|2022-02-13 22:50:10|337.27|334.37|337.32|334.42|337.38|334.48|337.25|334.35|25
1644792620000|2022-02-13 22:50:20|337.38|334.48|337.38|334.48|337.38|334.48|337.34|334.44|11
1644792630000|2022-02-13 22:50:30|337.35|334.45|337.37|334.47|337.42|334.52|337.35|334.45|11
1644792640000|2022-02-13 22:50:40|337.36|334.46|337.28|334.38|337.36|334.46|337.25|334.35|23
1644792650000|2022-02-13 22:50:50|337.27|334.37|337.29|334.39|337.29|334.39|337.24|334.34|14
1644792660000|2022-02-13 22:51:00|337.3|334.4|337.17|334.27|337.3|334.4|337.16|334.26|14
1644792670000|2022-02-13 22:51:10|337.16|334.26|337.06|334.16|337.17|334.27|337.04|334.14|14
1644792680000|2022-02-13 22:51:20|337.05|334.15|336.99|334.09|337.05|334.15|336.99|334.09|11
1644792690000|2022-02-13 22:51:30|336.98|334.08|337.24|334.34|337.26|334.36|336.98|334.08|24
1644792700000|2022-02-13 22:51:40|337.25|334.35|337.21|334.31|337.25|334.35|337.2|334.3|18
1644792710000|2022-02-13 22:51:50|337.22|334.32|337.35|334.45|337.36|334.46|337.22|334.32|16
1644792720000|2022-02-13 22:52:00|337.38|334.48|337.37|334.47|337.38|334.48|337.32|334.42|12
1644792730000|2022-02-13 22:52:10|337.38|334.48|337.29|334.39|337.38|334.48|337.29|334.39|6
1644792740000|2022-02-13 22:52:20|337.31|334.41|337.28|334.38|337.31|334.41|337.28|334.38|4
1644792750000|2022-02-13 22:52:30|337.29|334.39|337.38|334.48|337.38|334.48|337.25|334.35|10
1644792760000|2022-02-13 22:52:40|337.37|334.47|337.42|334.52|337.42|334.52|337.37|334.47|6
1644792770000|2022-02-13 22:52:50|337.38|334.48|337.32|334.42|337.38|334.48|337.32|334.42|15
1644792780000|2022-02-13 22:53:00|337.33|334.43|337.5|334.6|337.55|334.65|337.33|334.43|18
1644792790000|2022-02-13 22:53:10|337.51|334.61|337.51|334.61|337.51|334.61|337.5|334.6|3
1644792800000|2022-02-13 22:53:20|337.52|334.62|337.47|334.57|337.52|334.62|337.47|334.57|2
1644792810000|2022-02-13 22:53:30|337.52|334.62|337.52|334.62|337.52|334.62|337.49|334.59|6
1644792820000|2022-02-13 22:53:40|337.54|334.64|337.71|334.81|337.75|334.85|337.52|334.62|16
1644792830000|2022-02-13 22:53:50|337.72|334.82|337.21|334.31|337.77|334.87|337.21|334.31|21
1644792840000|2022-02-13 22:54:00|337.23|334.33|337.22|334.32|337.25|334.35|337.15|334.25|13
1644792850000|2022-02-13 22:54:10|337.17|334.27|337.03|334.13|337.2|334.3|336.95|334.05|23
1644792860000|2022-02-13 22:54:20|337.02|334.12|336.7|333.8|337.02|334.12|336.7|333.8|18
1644792870000|2022-02-13 22:54:30|336.76|333.86|336.93|334.03|336.97|334.07|336.73|333.83|22
1644792880000|2022-02-13 22:54:40|336.95|334.05|336.77|333.87|336.95|334.05|336.76|333.86|21
1644792890000|2022-02-13 22:54:50|336.76|333.86|336.76|333.86|336.8|333.9|336.65|333.75|23
1644792900000|2022-02-13 22:55:00|336.77|333.87|336.64|333.74|336.79|333.89|336.64|333.74|20
1644792910000|2022-02-13 22:55:10|336.68|333.78|336.71|333.81|336.71|333.81|336.64|333.74|4
1644792920000|2022-02-13 22:55:20|336.7|333.8|336.58|333.68|336.7|333.8|336.53|333.63|20
1644792930000|2022-02-13 22:55:30|336.6|333.7|336.57|333.67|336.6|333.7|336.52|333.62|10
1644792940000|2022-02-13 22:55:40|336.59|333.69|336.53|333.63|336.59|333.69|336.51|333.61|18
1644792950000|2022-02-13 22:55:50|336.63|333.73|336.59|333.69|336.63|333.73|336.52|333.62|13
1644792960000|2022-02-13 22:56:00|336.6|333.7|336.61|333.71|336.64|333.74|336.58|333.68|12
1644792970000|2022-02-13 22:56:10|336.65|333.75|336.64|333.74|336.65|333.75|336.61|333.71|6
1644792980000|2022-02-13 22:56:20|336.63|333.73|336.79|333.89|336.8|333.9|336.63|333.73|21
1644792990000|2022-02-13 22:56:30|336.78|333.88|336.89|333.99|336.9|334|336.76|333.86|15
1644793000000|2022-02-13 22:56:40|336.91|334.01|336.95|334.05|336.95|334.05|336.87|333.97|18
1644793010000|2022-02-13 22:56:50|336.91|334.01|337.03|334.13|337.05|334.15|336.91|334.01|16
1644793020000|2022-02-13 22:57:00|337.04|334.14|337.02|334.12|337.04|334.14|337.02|334.12|6
1644793030000|2022-02-13 22:57:10|337.01|334.11|337.01|334.11|337.01|334.11|337.01|334.11|1
1644793040000|2022-02-13 22:57:20|337.04|334.14|337.07|334.17|337.07|334.17|337.01|334.11|4
1644793050000|2022-02-13 22:57:30|337.03|334.13|337.07|334.17|337.08|334.18|337.03|334.13|9
1644793060000|2022-02-13 22:57:40|337.1|334.2|337.1|334.2|337.13|334.23|337.07|334.17|17
1644793070000|2022-02-13 22:57:50|337.11|334.21|337.08|334.18|337.11|334.21|337.08|334.18|10
1644793080000|2022-02-13 22:58:00|337.09|334.19|337.21|334.31|337.21|334.31|337.06|334.16|6
1644793090000|2022-02-13 22:58:10|337.22|334.32|337.29|334.39|337.31|334.41|337.22|334.32|8
1644793100000|2022-02-13 22:58:20|337.3|334.4|337.42|334.52|337.42|334.52|337.3|334.4|12
1644793110000|2022-02-13 22:58:30|337.4|334.5|337.42|334.52|337.43|334.53|337.4|334.5|6
1644793120000|2022-02-13 22:58:40|337.43|334.53|337.57|334.67|337.58|334.68|337.41|334.51|20
1644793130000|2022-02-13 22:58:50|337.58|334.68|337.51|334.61|337.64|334.74|337.51|334.61|22
1644793140000|2022-02-13 22:59:00|337.47|334.57|337.43|334.53|337.51|334.61|337.35|334.45|27
1644793150000|2022-02-13 22:59:10|337.45|334.55|337.22|334.32|337.47|334.57|337.19|334.29|19
1644793160000|2022-02-13 22:59:20|337.25|334.35|337.13|334.23|337.26|334.36|337.13|334.23|15
1644793170000|2022-02-13 22:59:30|337.12|334.22|337.05|334.15|337.14|334.24|337.03|334.13|12
1644793180000|2022-02-13 22:59:40|337.07|334.17|337.13|334.23|337.15|334.25|337.06|334.16|11
1644793190000|2022-02-13 22:59:50|337.14|334.24|337.12|334.22|337.23|334.33|337.12|334.22|11
1644793200000|2022-02-13 23:00:00|337.15|334.25|337.3|334.4|337.49|334.59|337.08|334.18|28
1644793210000|2022-02-13 23:00:10|337.32|334.42|337.13|334.23|337.35|334.45|337.1|334.2|25
1644793220000|2022-02-13 23:00:20|337.14|334.24|337.12|334.22|337.21|334.31|337.09|334.19|17
1644793230000|2022-02-13 23:00:30|337.09|334.19|336.68|333.78|337.09|334.19|336.68|333.78|23
1644793240000|2022-02-13 23:00:40|336.69|333.79|336.72|333.82|336.85|333.95|336.62|333.72|28
1644793250000|2022-02-13 23:00:50|336.79|333.89|336.9|334|336.91|334.01|336.72|333.82|20
1644793260000|2022-02-13 23:01:00|336.91|334.01|337.07|334.17|337.11|334.21|336.91|334.01|17
1644793270000|2022-02-13 23:01:10|337.09|334.19|336.84|333.94|337.09|334.19|336.84|333.94|17
1644793280000|2022-02-13 23:01:20|336.81|333.91|336.6|333.7|336.81|333.91|336.59|333.69|16
1644793290000|2022-02-13 23:01:30|336.58|333.68|336.75|333.85|336.76|333.86|336.58|333.68|18
1644793300000|2022-02-13 23:01:40|336.76|333.86|336.69|333.79|336.82|333.92|336.62|333.72|28
1644793310000|2022-02-13 23:01:50|336.7|333.8|336.67|333.77|336.72|333.82|336.66|333.76|13
1644793320000|2022-02-13 23:02:00|336.7|333.8|336.92|334.02|336.92|334.02|336.68|333.78|22
1644793330000|2022-02-13 23:02:10|336.93|334.03|336.73|333.83|337|334.1|336.69|333.79|20
1644793340000|2022-02-13 23:02:20|336.72|333.82|336.74|333.84|336.76|333.86|336.68|333.78|13
1644793350000|2022-02-13 23:02:30|336.73|333.83|336.55|333.65|336.73|333.83|336.54|333.64|20
1644793360000|2022-02-13 23:02:40|336.49|333.59|336.45|333.55|336.49|333.59|336.34|333.44|29
1644793370000|2022-02-13 23:02:50|336.46|333.56|336.33|333.43|336.58|333.68|336.33|333.43|26
1644793380000|2022-02-13 23:03:00|336.35|333.45|336.48|333.58|336.48|333.58|336.35|333.45|17
1644793390000|2022-02-13 23:03:10|336.47|333.57|336.71|333.81|336.71|333.81|336.47|333.57|24
1644793400000|2022-02-13 23:03:20|336.69|333.79|336.69|333.79|336.71|333.81|336.65|333.75|15
1644793410000|2022-02-13 23:03:30|336.64|333.74|336.37|333.47|336.64|333.74|336.37|333.47|25
1644793420000|2022-02-13 23:03:40|336.38|333.48|336.41|333.51|336.42|333.52|336.38|333.48|9
1644793430000|2022-02-13 23:03:50|336.37|333.47|336.26|333.36|336.37|333.47|336.26|333.36|9
1644793440000|2022-02-13 23:04:00|336.27|333.37|336.14|333.24|336.31|333.41|336.14|333.24|19
1644793450000|2022-02-13 23:04:10|336.16|333.26|335.98|333.08|336.17|333.27|335.98|333.08|31
1644793460000|2022-02-13 23:04:20|336|333.1|335.77|332.87|336.02|333.12|335.77|332.87|25
1644793470000|2022-02-13 23:04:30|335.81|332.91|335.94|333.04|335.97|333.07|335.8|332.9|20
1644793480000|2022-02-13 23:04:40|335.93|333.03|335.88|332.98|336|333.1|335.81|332.91|22
1644793490000|2022-02-13 23:04:50|335.82|332.92|335.87|332.97|335.91|333.01|335.79|332.89|15
1644793500000|2022-02-13 23:05:00|335.84|332.94|335.79|332.89|335.84|332.94|335.79|332.89|11
1644793510000|2022-02-13 23:05:10|335.81|332.91|335.85|332.95|335.95|333.05|335.79|332.89|20
1644793520000|2022-02-13 23:05:20|335.84|332.94|335.64|332.74|335.84|332.94|335.64|332.74|24
1644793530000|2022-02-13 23:05:30|335.63|332.73|335.6|332.7|335.66|332.76|335.53|332.63|26
1644793540000|2022-02-13 23:05:40|335.61|332.71|335.6|332.7|335.66|332.76|335.59|332.69|21
1644793550000|2022-02-13 23:05:50|335.64|332.74|335.61|332.71|335.66|332.76|335.61|332.71|24
1644793560000|2022-02-13 23:06:00|335.6|332.7|335.38|332.48|335.62|332.72|335.36|332.46|17
1644793570000|2022-02-13 23:06:10|335.4|332.5|335.37|332.47|335.42|332.52|335.37|332.47|14
1644793580000|2022-02-13 23:06:20|335.41|332.51|335.22|332.32|335.41|332.51|335.15|332.25|24
1644793590000|2022-02-13 23:06:30|335.21|332.31|335.17|332.27|335.22|332.32|335.06|332.16|23
1644793600000|2022-02-13 23:06:40|335.2|332.3|335.16|332.26|335.22|332.32|335.11|332.21|25
1644793610000|2022-02-13 23:06:50|335.14|332.24|334.88|331.98|335.14|332.24|334.88|331.98|29
1644793620000|2022-02-13 23:07:00|334.86|331.96|334.57|331.67|334.86|331.96|334.54|331.64|28
1644793630000|2022-02-13 23:07:10|334.59|331.69|334.75|331.85|334.75|331.85|334.52|331.62|21
1644793640000|2022-02-13 23:07:20|334.73|331.83|334.76|331.86|334.9|332|334.7|331.8|25
1644793650000|2022-02-13 23:07:30|334.73|331.83|335.04|332.14|335.22|332.32|334.73|331.83|27
1644793660000|2022-02-13 23:07:40|334.96|332.06|335.15|332.25|335.16|332.26|334.96|332.06|27
1644793670000|2022-02-13 23:07:50|335.13|332.23|335.23|332.33|335.23|332.33|335.13|332.23|14
1644793680000|2022-02-13 23:08:00|335.26|332.36|335.12|332.22|335.3|332.4|335.1|332.2|28
1644793690000|2022-02-13 23:08:10|335.1|332.2|334.99|332.09|335.14|332.24|334.94|332.04|25
1644793700000|2022-02-13 23:08:20|334.98|332.08|334.84|331.94|334.98|332.08|334.82|331.92|21
1644793710000|2022-02-13 23:08:30|334.83|331.93|334.85|331.95|334.92|332.02|334.82|331.92|26
1644793720000|2022-02-13 23:08:40|334.84|331.94|335.34|332.44|335.34|332.44|334.8|331.9|16
1644793730000|2022-02-13 23:08:50|335.38|332.48|335.26|332.36|335.68|332.78|335.22|332.32|34
1644793740000|2022-02-13 23:09:00|335.22|332.32|335.32|332.42|335.4|332.5|335.22|332.32|29
1644793750000|2022-02-13 23:09:10|335.3|332.4|335.38|332.48|335.4|332.5|335.3|332.4|20
1644793760000|2022-02-13 23:09:20|335.36|332.46|335.22|332.32|335.38|332.48|335.21|332.31|21
1644793770000|2022-02-13 23:09:30|335.24|332.34|335.25|332.35|335.28|332.38|335.16|332.26|17
1644793780000|2022-02-13 23:09:40|335.26|332.36|335.31|332.41|335.33|332.43|335.18|332.28|27
1644793790000|2022-02-13 23:09:50|335.23|332.33|335.31|332.41|335.34|332.44|335.2|332.3|21
1644793800000|2022-02-13 23:10:00|335.32|332.42|335.44|332.54|335.47|332.57|335.31|332.41|14
1644793810000|2022-02-13 23:10:10|335.45|332.55|335.18|332.28|335.47|332.57|335.14|332.24|30
1644793820000|2022-02-13 23:10:20|335.21|332.31|335.19|332.29|335.3|332.4|335.15|332.25|23
1644793830000|2022-02-13 23:10:30|335.18|332.28|335.2|332.3|335.23|332.33|335.13|332.23|24
1644793840000|2022-02-13 23:10:40|335.21|332.31|335.22|332.32|335.25|332.35|335.12|332.22|19
1644793850000|2022-02-13 23:10:50|335.19|332.29|335.21|332.31|335.26|332.36|335.11|332.21|20
1644793860000|2022-02-13 23:11:00|335.19|332.29|335.19|332.29|335.21|332.31|335.16|332.26|19
1644793870000|2022-02-13 23:11:10|335.18|332.28|335.03|332.13|335.18|332.28|335.01|332.11|20
1644793880000|2022-02-13 23:11:20|334.99|332.09|335.02|332.12|335.02|332.12|334.94|332.04|18
1644793890000|2022-02-13 23:11:30|335.01|332.11|335.07|332.17|335.09|332.19|334.99|332.09|17
1644793900000|2022-02-13 23:11:40|335.06|332.16|334.85|331.95|335.07|332.17|334.85|331.95|17
1644793910000|2022-02-13 23:11:50|334.84|331.94|334.82|331.92|334.89|331.99|334.81|331.91|14
1644793920000|2022-02-13 23:12:00|334.78|331.88|334.84|331.94|334.86|331.96|334.78|331.88|16
1644793930000|2022-02-13 23:12:10|334.88|331.98|334.95|332.05|334.97|332.07|334.85|331.95|26
1644793940000|2022-02-13 23:12:20|334.91|332.01|335.22|332.32|335.24|332.34|334.91|332.01|17
1644793950000|2022-02-13 23:12:30|335.19|332.29|335.11|332.21|335.19|332.29|335.05|332.15|19
1644793960000|2022-02-13 23:12:40|335.1|332.2|335.1|332.2|335.11|332.21|335.1|332.2|5
1644793970000|2022-02-13 23:12:50|335.09|332.19|335.16|332.26|335.16|332.26|335.07|332.17|19
1644793980000|2022-02-13 23:13:00|335.14|332.24|335.14|332.24|335.2|332.3|335.11|332.21|18
1644793990000|2022-02-13 23:13:10|335.13|332.23|335.2|332.3|335.21|332.31|335.05|332.15|17
1644794000000|2022-02-13 23:13:20|335.23|332.33|335.4|332.5|335.48|332.58|335.23|332.33|16
1644794010000|2022-02-13 23:13:30|335.39|332.49|335.36|332.46|335.43|332.53|335.33|332.43|17
1644794020000|2022-02-13 23:13:40|335.37|332.47|335.53|332.63|335.53|332.63|335.37|332.47|15
1644794030000|2022-02-13 23:13:50|335.54|332.64|335.83|332.93|335.83|332.93|335.52|332.62|10
1644794040000|2022-02-13 23:14:00|335.86|332.96|336.02|333.12|336.02|333.12|335.82|332.92|21
1644794050000|2022-02-13 23:14:10|336.04|333.14|336.12|333.22|336.13|333.23|336.01|333.11|17
1644794060000|2022-02-13 23:14:20|336.11|333.21|336.01|333.11|336.14|333.24|335.95|333.05|17
1644794070000|2022-02-13 23:14:30|336.02|333.12|336.18|333.28|336.18|333.28|336.02|333.12|18
1644794080000|2022-02-13 23:14:40|336.17|333.27|335.98|333.08|336.18|333.28|335.85|332.95|18
1644794090000|2022-02-13 23:14:50|335.97|333.07|335.92|333.02|336|333.1|335.92|333.02|19
1644794100000|2022-02-13 23:15:00|335.93|333.03|336.23|333.33|336.24|333.34|335.93|333.03|21
1644794110000|2022-02-13 23:15:10|336.24|333.34|336.26|333.36|336.26|333.36|336.23|333.33|8
1644794120000|2022-02-13 23:15:20|336.25|333.35|336.25|333.35|336.25|333.35|336.24|333.34|3
1644794130000|2022-02-13 23:15:30|336.26|333.36|336.25|333.35|336.27|333.37|336.2|333.3|18
1644794140000|2022-02-13 23:15:40|336.26|333.36|336.32|333.42|336.34|333.44|336.26|333.36|16
1644794150000|2022-02-13 23:15:50|336.33|333.43|336.49|333.59|336.65|333.75|336.33|333.43|20
1644794160000|2022-02-13 23:16:00|336.48|333.58|336.54|333.64|336.6|333.7|336.48|333.58|19
1644794170000|2022-02-13 23:16:10|336.53|333.63|336.47|333.57|336.59|333.69|336.47|333.57|22
1644794180000|2022-02-13 23:16:20|336.48|333.58|336.58|333.68|336.59|333.69|336.48|333.58|24
1644794190000|2022-02-13 23:16:30|336.57|333.67|336.63|333.73|336.68|333.78|336.57|333.67|20
1644794200000|2022-02-13 23:16:40|336.65|333.75|336.58|333.68|336.7|333.8|336.56|333.66|20
1644794210000|2022-02-13 23:16:50|336.57|333.67|336.67|333.77|336.71|333.81|336.55|333.65|24
1644794220000|2022-02-13 23:17:00|336.66|333.76|336.72|333.82|336.73|333.83|336.66|333.76|18
1644794230000|2022-02-13 23:17:10|336.71|333.81|336.69|333.79|336.75|333.85|336.66|333.76|19
1644794240000|2022-02-13 23:17:20|336.7|333.8|336.72|333.82|336.76|333.86|336.65|333.75|29
1644794250000|2022-02-13 23:17:30|336.71|333.81|336.74|333.84|336.75|333.85|336.65|333.75|22
1644794260000|2022-02-13 23:17:40|336.75|333.85|336.84|333.94|336.87|333.97|336.75|333.85|13
1644794270000|2022-02-13 23:17:50|336.85|333.95|336.81|333.91|336.89|333.99|336.81|333.91|15
1644794280000|2022-02-13 23:18:00|336.86|333.96|336.85|333.95|336.87|333.97|336.83|333.93|11
1644794290000|2022-02-13 23:18:10|336.84|333.94|336.73|333.83|336.84|333.94|336.73|333.83|20
1644794300000|2022-02-13 23:18:20|336.75|333.85|336.76|333.86|336.77|333.87|336.64|333.74|20
1644794310000|2022-02-13 23:18:30|336.75|333.85|336.74|333.84|336.75|333.85|336.68|333.78|20
1644794320000|2022-02-13 23:18:40|336.73|333.83|336.76|333.86|336.76|333.86|336.71|333.81|10
1644794330000|2022-02-13 23:18:50|336.75|333.85|336.68|333.78|336.75|333.85|336.65|333.75|9
1644794340000|2022-02-13 23:19:00|336.69|333.79|336.54|333.64|336.69|333.79|336.52|333.62|14
1644794350000|2022-02-13 23:19:10|336.57|333.67|336.57|333.67|336.6|333.7|336.46|333.56|26
1644794360000|2022-02-13 23:19:20|336.59|333.69|336.48|333.58|336.59|333.69|336.47|333.57|16
1644794370000|2022-02-13 23:19:30|336.47|333.57|336.44|333.54|336.47|333.57|336.37|333.47|20
1644794380000|2022-02-13 23:19:40|336.43|333.53|336.44|333.54|336.48|333.58|336.41|333.51|21
1644794390000|2022-02-13 23:19:50|336.45|333.55|336.59|333.69|336.61|333.71|336.42|333.52|17
1644794400000|2022-02-13 23:20:00|336.56|333.66|336.59|333.69|336.6|333.7|336.52|333.62|16
1644794410000|2022-02-13 23:20:10|336.57|333.67|336.43|333.53|336.63|333.73|336.41|333.51|19
1644794420000|2022-02-13 23:20:20|336.45|333.55|336.41|333.51|336.46|333.56|336.36|333.46|22
1644794430000|2022-02-13 23:20:30|336.42|333.52|336.54|333.64|336.59|333.69|336.39|333.49|28
1644794440000|2022-02-13 23:20:40|336.53|333.63|336.37|333.47|336.53|333.63|336.33|333.43|20
1644794450000|2022-02-13 23:20:50|336.39|333.49|336.3|333.4|336.43|333.53|336.3|333.4|19
1644794460000|2022-02-13 23:21:00|336.24|333.34|336.14|333.24|336.24|333.34|336.13|333.23|19
1644794470000|2022-02-13 23:21:10|336.16|333.26|335.93|333.03|336.16|333.26|335.89|332.99|22
1644794480000|2022-02-13 23:21:20|335.92|333.02|335.65|332.75|335.97|333.07|335.65|332.75|14
1644794490000|2022-02-13 23:21:30|335.67|332.77|335.7|332.8|335.81|332.91|335.66|332.76|25
1644794500000|2022-02-13 23:21:40|335.71|332.81|335.64|332.74|335.74|332.84|335.62|332.72|16
1644794510000|2022-02-13 23:21:50|335.66|332.76|335.66|332.76|335.71|332.81|335.64|332.74|14
1644794520000|2022-02-13 23:22:00|335.69|332.79|335.73|332.83|335.75|332.85|335.64|332.74|19
1644794530000|2022-02-13 23:22:10|335.76|332.86|335.33|332.43|335.76|332.86|335.32|332.42|33
1644794540000|2022-02-13 23:22:20|335.32|332.42|335.28|332.38|335.33|332.43|335.25|332.35|25
1644794550000|2022-02-13 23:22:30|335.3|332.4|335.31|332.41|335.32|332.42|335.24|332.34|21
1644794560000|2022-02-13 23:22:40|335.33|332.43|335.29|332.39|335.33|332.43|335.22|332.32|16
1644794570000|2022-02-13 23:22:50|335.31|332.41|335.43|332.53|335.43|332.53|335.26|332.36|20
1644794580000|2022-02-13 23:23:00|335.47|332.57|335.15|332.25|335.48|332.58|335.14|332.24|34
1644794590000|2022-02-13 23:23:10|335.22|332.32|335.32|332.42|335.32|332.42|335.18|332.28|24
1644794600000|2022-02-13 23:23:20|335.33|332.43|335.46|332.56|335.47|332.57|335.3|332.4|19
1644794610000|2022-02-13 23:23:30|335.44|332.54|335.33|332.43|335.44|332.54|335.31|332.41|19
1644794620000|2022-02-13 23:23:40|335.3|332.4|335.28|332.38|335.3|332.4|335.23|332.33|22
1644794630000|2022-02-13 23:23:50|335.27|332.37|335.23|332.33|335.3|332.4|335.22|332.32|21
1644794640000|2022-02-13 23:24:00|335.24|332.34|334.92|332.02|335.24|332.34|334.9|332|21
1644794650000|2022-02-13 23:24:10|334.91|332.01|334.94|332.04|334.97|332.07|334.9|332|19
1644794660000|2022-02-13 23:24:20|334.96|332.06|334.53|331.63|334.96|332.06|334.53|331.63|25
1644794670000|2022-02-13 23:24:30|334.51|331.61|334.79|331.89|334.83|331.93|334.5|331.6|22
1644794680000|2022-02-13 23:24:40|334.81|331.91|334.59|331.69|334.82|331.92|334.56|331.66|25
1644794690000|2022-02-13 23:24:50|334.58|331.68|334.44|331.54|334.58|331.68|334.44|331.54|26
1644794700000|2022-02-13 23:25:00|334.45|331.55|334.46|331.56|334.69|331.79|334.44|331.54|33
1644794710000|2022-02-13 23:25:10|334.44|331.54|334.24|331.34|334.44|331.54|334.23|331.33|28
1644794720000|2022-02-13 23:25:20|334.25|331.35|334.46|331.56|334.49|331.59|334.25|331.35|17
1644794730000|2022-02-13 23:25:30|334.44|331.54|334.4|331.5|334.45|331.55|334.39|331.49|13
1644794740000|2022-02-13 23:25:40|334.39|331.49|334.39|331.49|334.4|331.5|334.31|331.41|18
1644794750000|2022-02-13 23:25:50|334.36|331.46|334.33|331.43|334.36|331.46|334.32|331.42|13
1644794760000|2022-02-13 23:26:00|334.34|331.44|334.59|331.69|334.61|331.71|334.33|331.43|23
1644794770000|2022-02-13 23:26:10|334.61|331.71|334.64|331.74|334.66|331.76|334.57|331.67|27
1644794780000|2022-02-13 23:26:20|334.61|331.71|334.67|331.77|334.68|331.78|334.55|331.65|21
1644794790000|2022-02-13 23:26:30|334.65|331.75|334.81|331.91|334.84|331.94|334.65|331.75|23
1644794800000|2022-02-13 23:26:40|334.83|331.93|334.6|331.7|334.83|331.93|334.6|331.7|23
1644794810000|2022-02-13 23:26:50|334.62|331.72|334.49|331.59|334.63|331.73|334.49|331.59|21
1644794820000|2022-02-13 23:27:00|334.51|331.61|334.52|331.62|334.53|331.63|334.49|331.59|11
1644794830000|2022-02-13 23:27:10|334.57|331.67|334.82|331.92|334.82|331.92|334.57|331.67|23
1644794840000|2022-02-13 23:27:20|334.8|331.9|335.03|332.13|335.03|332.13|334.79|331.89|18
1644794850000|2022-02-13 23:27:30|335.04|332.14|335.06|332.16|335.07|332.17|334.95|332.05|27
1644794860000|2022-02-13 23:27:40|335.05|332.15|335.24|332.34|335.25|332.35|335.05|332.15|18
1644794870000|2022-02-13 23:27:50|335.21|332.31|335.1|332.2|335.25|332.35|335.07|332.17|25
1644794880000|2022-02-13 23:28:00|335.11|332.21|335.06|332.16|335.11|332.21|335.04|332.14|18
1644794890000|2022-02-13 23:28:10|335.05|332.15|335.03|332.13|335.11|332.21|335.03|332.13|14
1644794900000|2022-02-13 23:28:20|335.04|332.14|334.91|332.01|335.04|332.14|334.86|331.96|28
1644794910000|2022-02-13 23:28:30|334.89|331.99|334.76|331.86|334.9|332|334.74|331.84|23
1644794920000|2022-02-13 23:28:40|334.81|331.91|335.23|332.33|335.23|332.33|334.81|331.91|27
1644794930000|2022-02-13 23:28:50|335.22|332.32|335.2|332.3|335.23|332.33|335.14|332.24|27
1644794940000|2022-02-13 23:29:00|335.19|332.29|335.47|332.57|335.47|332.57|335.17|332.27|18
1644794950000|2022-02-13 23:29:10|335.48|332.58|335.54|332.64|335.61|332.71|335.45|332.55|28
1644794960000|2022-02-13 23:29:20|335.55|332.65|335.5|332.6|335.55|332.65|335.46|332.56|18
1644794970000|2022-02-13 23:29:30|335.48|332.58|335.48|332.58|335.49|332.59|335.43|332.53|18
1644794980000|2022-02-13 23:29:40|335.51|332.61|335.56|332.66|335.56|332.66|335.49|332.59|15
1644794990000|2022-02-13 23:29:50|335.6|332.7|335.55|332.65|335.65|332.75|335.53|332.63|22
1644795000000|2022-02-13 23:30:00|335.54|332.64|335.9|333|335.9|333|335.52|332.62|30
1644795010000|2022-02-13 23:30:10|335.86|332.96|335.7|332.8|335.92|333.02|335.63|332.73|31
1644795020000|2022-02-13 23:30:20|335.66|332.76|335.67|332.77|335.7|332.8|335.59|332.69|22
1644795030000|2022-02-13 23:30:30|335.65|332.75|335.69|332.79|335.7|332.8|335.6|332.7|11
1644795040000|2022-02-13 23:30:40|335.71|332.81|335.87|332.97|335.87|332.97|335.71|332.81|22
1644795050000|2022-02-13 23:30:50|335.85|332.95|335.85|332.95|335.85|332.95|335.83|332.93|10
1644795060000|2022-02-13 23:31:00|335.81|332.91|335.8|332.9|335.88|332.98|335.74|332.84|26
1644795070000|2022-02-13 23:31:10|335.79|332.89|336.03|333.13|336.05|333.15|335.79|332.89|23
1644795080000|2022-02-13 23:31:20|336.04|333.14|335.9|333|336.04|333.14|335.83|332.93|19
1644795090000|2022-02-13 23:31:30|335.91|333.01|336.06|333.16|336.06|333.16|335.9|333|15
1644795100000|2022-02-13 23:31:40|336.08|333.18|335.94|333.04|336.08|333.18|335.9|333|20
1644795110000|2022-02-13 23:31:50|335.95|333.05|336.11|333.21|336.15|333.25|335.95|333.05|25
1644795120000|2022-02-13 23:32:00|336.09|333.19|336.16|333.26|336.16|333.26|335.91|333.01|30
1644795130000|2022-02-13 23:32:10|336.14|333.24|336.04|333.14|336.23|333.33|336.03|333.13|29
1644795140000|2022-02-13 23:32:20|336.07|333.17|335.94|333.04|336.11|333.21|335.91|333.01|22
1644795150000|2022-02-13 23:32:30|335.93|333.03|335.94|333.04|336.01|333.11|335.92|333.02|19
1644795160000|2022-02-13 23:32:40|335.93|333.03|335.84|332.94|335.95|333.05|335.84|332.94|19
1644795170000|2022-02-13 23:32:50|335.79|332.89|335.64|332.74|335.81|332.91|335.63|332.73|33
1644795180000|2022-02-13 23:33:00|335.63|332.73|335.54|332.64|335.68|332.78|335.54|332.64|17
1644795190000|2022-02-13 23:33:10|335.53|332.63|335.21|332.31|335.57|332.67|335.21|332.31|18
1644795200000|2022-02-13 23:33:20|335.22|332.32|335.18|332.28|335.35|332.45|335.17|332.27|20
1644795210000|2022-02-13 23:33:30|335.17|332.27|334.89|331.99|335.17|332.27|334.88|331.98|26
1644795220000|2022-02-13 23:33:40|334.97|332.07|335.03|332.13|335.06|332.16|334.88|331.98|27
1644795230000|2022-02-13 23:33:50|335.04|332.14|335.06|332.16|335.18|332.28|335.03|332.13|26
1644795240000|2022-02-13 23:34:00|335.14|332.24|335.09|332.19|335.19|332.29|335.09|332.19|18
1644795250000|2022-02-13 23:34:10|335.08|332.18|334.98|332.08|335.11|332.21|334.96|332.06|22
1644795260000|2022-02-13 23:34:20|334.97|332.07|334.95|332.05|335.02|332.12|334.93|332.03|22
1644795270000|2022-02-13 23:34:30|334.94|332.04|334.83|331.93|334.94|332.04|334.83|331.93|18
1644795280000|2022-02-13 23:34:40|334.82|331.92|334.72|331.82|334.86|331.96|334.72|331.82|16
1644795290000|2022-02-13 23:34:50|334.68|331.78|334.58|331.68|334.68|331.78|334.53|331.63|26
1644795300000|2022-02-13 23:35:00|334.59|331.69|334.68|331.78|334.68|331.78|334.57|331.67|21
1644795310000|2022-02-13 23:35:10|334.67|331.77|334.68|331.78|334.7|331.8|334.65|331.75|17
1644795320000|2022-02-13 23:35:20|334.7|331.8|334.81|331.91|334.82|331.92|334.67|331.77|17
1644795330000|2022-02-13 23:35:30|334.82|331.92|334.78|331.88|334.95|332.05|334.78|331.88|22
1644795340000|2022-02-13 23:35:40|334.79|331.89|334.74|331.84|334.81|331.91|334.74|331.84|27
1644795350000|2022-02-13 23:35:50|334.75|331.85|334.69|331.79|334.76|331.86|334.68|331.78|18
1644795360000|2022-02-13 23:36:00|334.7|331.8|334.96|332.06|334.96|332.06|334.67|331.77|21
1644795370000|2022-02-13 23:36:10|334.97|332.07|334.87|331.97|334.98|332.08|334.86|331.96|15
1644795380000|2022-02-13 23:36:20|334.88|331.98|335.06|332.16|335.06|332.16|334.82|331.92|22
1644795390000|2022-02-13 23:36:30|335.13|332.23|335.07|332.17|335.18|332.28|334.98|332.08|22
1644795400000|2022-02-13 23:36:40|335.08|332.18|335.08|332.18|335.24|332.34|334.99|332.09|27
1644795410000|2022-02-13 23:36:50|335.07|332.17|335.21|332.31|335.21|332.31|335|332.1|20
1644795420000|2022-02-13 23:37:00|335.16|332.26|335.22|332.32|335.22|332.32|335.09|332.19|21
1644795430000|2022-02-13 23:37:10|335.18|332.28|335.14|332.24|335.18|332.28|335.05|332.15|25
1644795440000|2022-02-13 23:37:20|335.13|332.23|335.03|332.13|335.13|332.23|335.01|332.11|21
1644795450000|2022-02-13 23:37:30|335.01|332.11|335.01|332.11|335.04|332.14|334.99|332.09|8
1644795460000|2022-02-13 23:37:40|335|332.1|334.98|332.08|335|332.1|334.97|332.07|10
1644795470000|2022-02-13 23:37:50|334.97|332.07|334.92|332.02|335.01|332.11|334.92|332.02|15
1644795480000|2022-02-13 23:38:00|335.01|332.11|334.98|332.08|335.02|332.12|334.98|332.08|20
1644795490000|2022-02-13 23:38:10|334.99|332.09|334.87|331.97|334.99|332.09|334.83|331.93|22
1644795500000|2022-02-13 23:38:20|334.88|331.98|334.86|331.96|334.98|332.08|334.86|331.96|21
1644795510000|2022-02-13 23:38:30|334.85|331.95|334.85|331.95|334.86|331.96|334.83|331.93|18
1644795520000|2022-02-13 23:38:40|334.86|331.96|334.92|332.02|334.92|332.02|334.86|331.96|14
1644795530000|2022-02-13 23:38:50|334.91|332.01|335.04|332.14|335.07|332.17|334.88|331.98|23
1644795540000|2022-02-13 23:39:00|335.03|332.13|335.16|332.26|335.16|332.26|334.98|332.08|20
1644795550000|2022-02-13 23:39:10|335.15|332.25|335.34|332.44|335.34|332.44|335.02|332.12|20
1644795560000|2022-02-13 23:39:20|335.42|332.52|335.15|332.25|335.42|332.52|335.15|332.25|23
1644795570000|2022-02-13 23:39:30|335.14|332.24|335.2|332.3|335.22|332.32|335.12|332.22|19
1644795580000|2022-02-13 23:39:40|335.21|332.31|335.46|332.56|335.46|332.56|335.19|332.29|24
1644795590000|2022-02-13 23:39:50|335.45|332.55|335.44|332.54|335.46|332.56|335.34|332.44|22
1644795600000|2022-02-13 23:40:00|335.46|332.56|335.39|332.49|335.46|332.56|335.28|332.38|19
1644795610000|2022-02-13 23:40:10|335.4|332.5|335.36|332.46|335.43|332.53|335.31|332.41|20
1644795620000|2022-02-13 23:40:20|335.38|332.48|335.38|332.48|335.4|332.5|335.23|332.33|20
1644795630000|2022-02-13 23:40:30|335.39|332.49|335.32|332.42|335.39|332.49|335.26|332.36|20
1644795640000|2022-02-13 23:40:40|335.29|332.39|335.32|332.42|335.38|332.48|335.26|332.36|29
1644795650000|2022-02-13 23:40:50|335.34|332.44|335.26|332.36|335.34|332.44|335.19|332.29|27
1644795660000|2022-02-13 23:41:00|335.27|332.37|335.15|332.25|335.28|332.38|335.15|332.25|19
1644795670000|2022-02-13 23:41:10|335.13|332.23|335.05|332.15|335.13|332.23|335.05|332.15|12
1644795680000|2022-02-13 23:41:20|335.06|332.16|335.24|332.34|335.25|332.35|335.06|332.16|23
1644795690000|2022-02-13 23:41:30|335.25|332.35|335.29|332.39|335.3|332.4|335.19|332.29|23
1644795700000|2022-02-13 23:41:40|335.28|332.38|335.24|332.34|335.29|332.39|335.19|332.29|21
1644795710000|2022-02-13 23:41:50|335.23|332.33|335.28|332.38|335.29|332.39|335.23|332.33|11
1644795720000|2022-02-13 23:42:00|335.29|332.39|335.29|332.39|335.32|332.42|335.25|332.35|10
1644795730000|2022-02-13 23:42:10|335.25|332.35|335.26|332.36|335.29|332.39|335.21|332.31|13
1644795740000|2022-02-13 23:42:20|335.27|332.37|335.32|332.42|335.4|332.5|335.27|332.37|20
1644795750000|2022-02-13 23:42:30|335.36|332.46|335.32|332.42|335.4|332.5|335.3|332.4|22
1644795760000|2022-02-13 23:42:40|335.33|332.43|335.3|332.4|335.34|332.44|335.27|332.37|22
1644795770000|2022-02-13 23:42:50|335.31|332.41|335.25|332.35|335.34|332.44|335.2|332.3|20
1644795780000|2022-02-13 23:43:00|335.26|332.36|335.18|332.28|335.26|332.36|335.18|332.28|18
1644795790000|2022-02-13 23:43:10|335.15|332.25|335.18|332.28|335.18|332.28|335.15|332.25|19
1644795800000|2022-02-13 23:43:20|335.17|332.27|335.11|332.21|335.19|332.29|335.11|332.21|16
1644795810000|2022-02-13 23:43:30|335.1|332.2|334.99|332.09|335.12|332.22|334.99|332.09|11
1644795820000|2022-02-13 23:43:40|335.01|332.11|335.2|332.3|335.21|332.31|334.99|332.09|24
1644795830000|2022-02-13 23:43:50|335.21|332.31|335.21|332.31|335.21|332.31|335.2|332.3|9
1644795840000|2022-02-13 23:44:00|335.2|332.3|335.3|332.4|335.38|332.48|335.2|332.3|22
1644795850000|2022-02-13 23:44:10|335.31|332.41|335.29|332.39|335.33|332.43|335.21|332.31|24
1644795860000|2022-02-13 23:44:20|335.3|332.4|335.32|332.42|335.39|332.49|335.28|332.38|19
1644795870000|2022-02-13 23:44:30|335.31|332.41|335.31|332.41|335.35|332.45|335.22|332.32|18
1644795880000|2022-02-13 23:44:40|335.28|332.38|335.45|332.55|335.46|332.56|335.28|332.38|18
1644795890000|2022-02-13 23:44:50|335.46|332.56|335.74|332.84|335.74|332.84|335.35|332.45|28
1644795900000|2022-02-13 23:45:00|335.76|332.86|335.62|332.72|335.92|333.02|335.6|332.7|24
1644795910000|2022-02-13 23:45:10|335.66|332.76|335.75|332.85|335.77|332.87|335.66|332.76|19
1644795920000|2022-02-13 23:45:20|335.76|332.86|335.78|332.88|335.8|332.9|335.64|332.74|17
1644795930000|2022-02-13 23:45:30|335.76|332.86|336.01|333.11|336.01|333.11|335.76|332.86|18
1644795940000|2022-02-13 23:45:40|336.02|333.12|336.07|333.17|336.11|333.21|335.92|333.02|16
1644795950000|2022-02-13 23:45:50|336.08|333.18|336.14|333.24|336.32|333.42|336.02|333.12|24
1644795960000|2022-02-13 23:46:00|336.19|333.29|336.42|333.52|336.42|333.52|336.08|333.18|33
1644795970000|2022-02-13 23:46:10|336.37|333.47|336.51|333.61|336.51|333.61|336.36|333.46|23
1644795980000|2022-02-13 23:46:20|336.49|333.59|336.47|333.57|336.69|333.79|336.3|333.4|25
1644795990000|2022-02-13 23:46:30|336.48|333.58|336.37|333.47|336.48|333.58|336.32|333.42|27
1644796000000|2022-02-13 23:46:40|336.36|333.46|336.45|333.55|336.45|333.55|336.26|333.36|25
1644796010000|2022-02-13 23:46:50|336.47|333.57|336.39|333.49|336.47|333.57|336.37|333.47|22
1644796020000|2022-02-13 23:47:00|336.4|333.5|336.37|333.47|336.43|333.53|336.35|333.45|19
1644796030000|2022-02-13 23:47:10|336.38|333.48|336.5|333.6|336.5|333.6|336.38|333.48|23
1644796040000|2022-02-13 23:47:20|336.46|333.56|336.53|333.63|336.61|333.71|336.46|333.56|25
1644796050000|2022-02-13 23:47:30|336.52|333.62|336.42|333.52|336.56|333.66|336.42|333.52|17
1644796060000|2022-02-13 23:47:40|336.44|333.54|336.32|333.42|336.47|333.57|336.31|333.41|23
1644796070000|2022-02-13 23:47:50|336.35|333.45|336.35|333.45|336.46|333.56|336.34|333.44|17
1644796080000|2022-02-13 23:48:00|336.34|333.44|336.25|333.35|336.34|333.44|336.24|333.34|16
1644796090000|2022-02-13 23:48:10|336.24|333.34|336.39|333.49|336.39|333.49|336.23|333.33|23
1644796100000|2022-02-13 23:48:20|336.43|333.53|336.25|333.35|336.48|333.58|336.25|333.35|21
1644796110000|2022-02-13 23:48:30|336.3|333.4|336.3|333.4|336.33|333.43|336.27|333.37|13
1644796120000|2022-02-13 23:48:40|336.29|333.39|336.25|333.35|336.3|333.4|336.25|333.35|14
1644796130000|2022-02-13 23:48:50|336.24|333.34|336.31|333.41|336.31|333.41|336.24|333.34|24
1644796140000|2022-02-13 23:49:00|336.3|333.4|336.26|333.36|336.39|333.49|336.26|333.36|25
1644796150000|2022-02-13 23:49:10|336.25|333.35|336.2|333.3|336.31|333.41|336.18|333.28|22
1644796160000|2022-02-13 23:49:20|336.21|333.31|336.2|333.3|336.21|333.31|336.19|333.29|6
1644796170000|2022-02-13 23:49:30|336.28|333.38|336.42|333.52|336.42|333.52|336.25|333.35|21
1644796180000|2022-02-13 23:49:40|336.33|333.43|336.5|333.6|336.52|333.62|336.33|333.43|30
1644796190000|2022-02-13 23:49:50|336.51|333.61|336.52|333.62|336.56|333.66|336.49|333.59|16
1644796200000|2022-02-13 23:50:00|336.53|333.63|336.52|333.62|336.69|333.79|336.52|333.62|25
1644796210000|2022-02-13 23:50:10|336.47|333.57|336.49|333.59|336.55|333.65|336.47|333.57|18
1644796220000|2022-02-13 23:50:20|336.5|333.6|336.43|333.53|336.55|333.65|336.42|333.52|22
1644796230000|2022-02-13 23:50:30|336.46|333.56|336.44|333.54|336.47|333.57|336.43|333.53|7
1644796240000|2022-02-13 23:50:40|336.43|333.53|336.44|333.54|336.45|333.55|336.42|333.52|10
1644796250000|2022-02-13 23:50:50|336.46|333.56|336.62|333.72|336.65|333.75|336.44|333.54|23
1644796260000|2022-02-13 23:51:00|336.61|333.71|336.66|333.76|336.67|333.77|336.61|333.71|21
1644796270000|2022-02-13 23:51:10|336.65|333.75|336.66|333.76|336.67|333.77|336.63|333.73|18
1644796280000|2022-02-13 23:51:20|336.67|333.77|336.79|333.89|336.79|333.89|336.67|333.77|16
1644796290000|2022-02-13 23:51:30|336.73|333.83|336.77|333.87|336.78|333.88|336.63|333.73|26
1644796300000|2022-02-13 23:51:40|336.72|333.82|336.65|333.75|336.77|333.87|336.65|333.75|30
1644796310000|2022-02-13 23:51:50|336.66|333.76|336.74|333.84|336.74|333.84|336.62|333.72|19
1644796320000|2022-02-13 23:52:00|336.7|333.8|336.7|333.8|336.77|333.87|336.7|333.8|13
1644796330000|2022-02-13 23:52:10|336.71|333.81|336.65|333.75|336.78|333.88|336.65|333.75|18
1644796340000|2022-02-13 23:52:20|336.64|333.74|336.78|333.88|336.78|333.88|336.64|333.74|20
1644796350000|2022-02-13 23:52:30|336.75|333.85|336.65|333.75|336.75|333.85|336.65|333.75|14
1644796360000|2022-02-13 23:52:40|336.66|333.76|336.6|333.7|336.68|333.78|336.59|333.69|15
1644796370000|2022-02-13 23:52:50|336.61|333.71|336.52|333.62|336.66|333.76|336.52|333.62|17
1644796380000|2022-02-13 23:53:00|336.53|333.63|336.68|333.78|336.68|333.78|336.52|333.62|14
1644796390000|2022-02-13 23:53:10|336.69|333.79|336.73|333.83|336.73|333.83|336.58|333.68|23
1644796400000|2022-02-13 23:53:20|336.72|333.82|336.7|333.8|336.73|333.83|336.61|333.71|18
1644796410000|2022-02-13 23:53:30|336.66|333.76|336.7|333.8|336.72|333.82|336.66|333.76|20
1644796420000|2022-02-13 23:53:40|336.66|333.76|336.56|333.66|336.69|333.79|336.52|333.62|20
1644796430000|2022-02-13 23:53:50|336.57|333.67|336.55|333.65|336.59|333.69|336.55|333.65|10
1644796440000|2022-02-13 23:54:00|336.54|333.64|336.53|333.63|336.58|333.68|336.52|333.62|15
1644796450000|2022-02-13 23:54:10|336.52|333.62|336.62|333.72|336.64|333.74|336.51|333.61|16
1644796460000|2022-02-13 23:54:20|336.64|333.74|336.83|333.93|336.91|334.01|336.58|333.68|24
1644796470000|2022-02-13 23:54:30|336.86|333.96|336.84|333.94|336.86|333.96|336.7|333.8|15
1644796480000|2022-02-13 23:54:40|336.83|333.93|336.8|333.9|336.88|333.98|336.74|333.84|13
1644796490000|2022-02-13 23:54:50|336.81|333.91|336.69|333.79|336.83|333.93|336.63|333.73|23
1644796500000|2022-02-13 23:55:00|336.67|333.77|336.81|333.91|336.81|333.91|336.67|333.77|25
1644796510000|2022-02-13 23:55:10|336.74|333.84|336.74|333.84|336.8|333.9|336.67|333.77|25
1644796520000|2022-02-13 23:55:20|336.7|333.8|336.74|333.84|336.8|333.9|336.68|333.78|28
1644796530000|2022-02-13 23:55:30|336.78|333.88|336.63|333.73|336.78|333.88|336.62|333.72|18
1644796540000|2022-02-13 23:55:40|336.62|333.72|336.66|333.76|336.67|333.77|336.61|333.71|13
1644796550000|2022-02-13 23:55:50|336.69|333.79|336.64|333.74|336.79|333.89|336.63|333.73|20
1644796560000|2022-02-13 23:56:00|336.62|333.72|336.51|333.61|336.66|333.76|336.47|333.57|20
1644796570000|2022-02-13 23:56:10|336.5|333.6|336.46|333.56|336.53|333.63|336.46|333.56|24
1644796580000|2022-02-13 23:56:20|336.47|333.57|336.38|333.48|336.47|333.57|336.38|333.48|17
1644796590000|2022-02-13 23:56:30|336.39|333.49|336.2|333.3|336.39|333.49|336.2|333.3|17
1644796600000|2022-02-13 23:56:40|336.23|333.33|336.29|333.39|336.31|333.41|336.22|333.32|10
1644796610000|2022-02-13 23:56:50|336.28|333.38|336.87|333.97|336.87|333.97|336.15|333.25|24
1644796620000|2022-02-13 23:57:00|336.84|333.94|336.83|333.93|336.89|333.99|336.8|333.9|24
1644796630000|2022-02-13 23:57:10|336.82|333.92|336.83|333.93|336.85|333.95|336.81|333.91|15
1644796640000|2022-02-13 23:57:20|336.81|333.91|336.71|333.81|336.83|333.93|336.71|333.81|20
1644796650000|2022-02-13 23:57:30|336.72|333.82|336.71|333.81|336.74|333.84|336.71|333.81|9
1644796660000|2022-02-13 23:57:40|336.7|333.8|336.51|333.61|336.72|333.82|336.5|333.6|20
1644796670000|2022-02-13 23:57:50|336.52|333.62|336.47|333.57|336.52|333.62|336.38|333.48|18
1644796680000|2022-02-13 23:58:00|336.46|333.56|336.3|333.4|336.46|333.56|336.27|333.37|25
1644796690000|2022-02-13 23:58:10|336.29|333.39|335.95|333.05|336.29|333.39|335.92|333.02|30
1644796700000|2022-02-13 23:58:20|335.97|333.07|335.67|332.77|335.98|333.08|335.6|332.7|28
1644796710000|2022-02-13 23:58:30|335.69|332.79|335.77|332.87|335.83|332.93|335.5|332.6|32
1644796720000|2022-02-13 23:58:40|335.76|332.86|335.43|332.53|335.76|332.86|335.39|332.49|29
1644796730000|2022-02-13 23:58:50|335.38|332.48|335.31|332.41|335.45|332.55|335.31|332.41|23
1644796740000|2022-02-13 23:59:00|335.28|332.38|335.43|332.53|335.47|332.57|335.12|332.22|33
1644796750000|2022-02-13 23:59:10|335.42|332.52|335.18|332.28|335.43|332.53|335.18|332.28|23
1644796760000|2022-02-13 23:59:20|335.22|332.32|335.24|332.34|335.33|332.43|335.19|332.29|24
1644796770000|2022-02-13 23:59:30|335.22|332.32|335.28|332.38|335.37|332.47|335.22|332.32|21
1644796780000|2022-02-13 23:59:40|335.3|332.4|335.3|332.4|335.38|332.48|335.16|332.26|30
1644796790000|2022-02-13 23:59:50|335.31|332.41|335.21|332.31|335.33|332.43|335.21|332.31|22
1644796800000|2022-02-14 00:00:00|335.25|332.35|335.27|332.37|335.28|332.38|335.21|332.31|18
1644796810000|2022-02-14 00:00:10|335.28|332.38|335.3|332.4|335.3|332.4|335.22|332.32|26
1644796820000|2022-02-14 00:00:20|335.32|332.42|335.7|332.8|335.7|332.8|335.32|332.42|33
1644796830000|2022-02-14 00:00:30|335.75|332.85|335.88|332.98|335.91|333.01|335.73|332.83|29
1644796840000|2022-02-14 00:00:40|335.92|333.02|335.83|332.93|335.92|333.02|335.78|332.88|27
1644796850000|2022-02-14 00:00:50|335.82|332.92|335.53|332.63|335.85|332.95|335.52|332.62|28
1644796860000|2022-02-14 00:01:00|335.54|332.64|335.64|332.74|335.64|332.74|335.51|332.61|16
1644796870000|2022-02-14 00:01:10|335.62|332.72|335.65|332.75|335.65|332.75|335.58|332.68|16
1644796880000|2022-02-14 00:01:20|335.66|332.76|335.7|332.8|335.72|332.82|335.65|332.75|15
1644796890000|2022-02-14 00:01:30|335.71|332.81|335.55|332.65|335.78|332.88|335.55|332.65|26
1644796900000|2022-02-14 00:01:40|335.58|332.68|335.57|332.67|335.63|332.73|335.57|332.67|21
1644796910000|2022-02-14 00:01:50|335.56|332.66|335.56|332.66|335.6|332.7|335.55|332.65|23
1644796920000|2022-02-14 00:02:00|335.57|332.67|335.75|332.85|335.75|332.85|335.57|332.67|22
1644796930000|2022-02-14 00:02:10|335.74|332.84|335.79|332.89|335.82|332.92|335.71|332.81|28
1644796940000|2022-02-14 00:02:20|335.8|332.9|335.76|332.86|335.8|332.9|335.61|332.71|29
1644796950000|2022-02-14 00:02:30|335.77|332.87|335.68|332.78|335.82|332.92|335.66|332.76|27
1644796960000|2022-02-14 00:02:40|335.67|332.77|335.5|332.6|335.7|332.8|335.5|332.6|22
1644796970000|2022-02-14 00:02:50|335.45|332.55|335.25|332.35|335.5|332.6|335.25|332.35|30
1644796980000|2022-02-14 00:03:00|335.24|332.34|335.22|332.32|335.42|332.52|335.22|332.32|24
1644796990000|2022-02-14 00:03:10|335.23|332.33|335.07|332.17|335.23|332.33|335.07|332.17|20
1644797000000|2022-02-14 00:03:20|335.06|332.16|334.87|331.97|335.06|332.16|334.87|331.97|29
1644797010000|2022-02-14 00:03:30|334.82|331.92|335.02|332.12|335.02|332.12|334.73|331.83|28
1644797020000|2022-02-14 00:03:40|335.15|332.25|335.09|332.19|335.18|332.28|335|332.1|23
1644797030000|2022-02-14 00:03:50|335.06|332.16|335.07|332.17|335.15|332.25|335.06|332.16|29
1644797040000|2022-02-14 00:04:00|335.08|332.18|335.24|332.34|335.24|332.34|335.08|332.18|18
1644797050000|2022-02-14 00:04:10|335.25|332.35|335.15|332.25|335.25|332.35|335.11|332.21|24
1644797060000|2022-02-14 00:04:20|335.16|332.26|334.97|332.07|335.16|332.26|334.97|332.07|23
1644797070000|2022-02-14 00:04:30|334.94|332.04|334.94|332.04|334.99|332.09|334.86|331.96|24
1644797080000|2022-02-14 00:04:40|334.96|332.06|335.19|332.29|335.23|332.33|334.96|332.06|23
1644797090000|2022-02-14 00:04:50|335.22|332.32|335.37|332.47|335.39|332.49|335.22|332.32|24
1644797100000|2022-02-14 00:05:00|335.38|332.48|335.55|332.65|335.63|332.73|335.36|332.46|25
1644797110000|2022-02-14 00:05:10|335.56|332.66|335.62|332.72|335.62|332.72|335.54|332.64|22
1644797120000|2022-02-14 00:05:20|335.61|332.71|335.5|332.6|335.62|332.72|335.46|332.56|31
1644797130000|2022-02-14 00:05:30|335.51|332.61|335.33|332.43|335.56|332.66|335.24|332.34|26
1644797140000|2022-02-14 00:05:40|335.26|332.36|335.31|332.41|335.36|332.46|335.26|332.36|25
1644797150000|2022-02-14 00:05:50|335.3|332.4|335.08|332.18|335.33|332.43|335.08|332.18|24
1644797160000|2022-02-14 00:06:00|335.06|332.16|335.1|332.2|335.13|332.23|335.06|332.16|23
1644797170000|2022-02-14 00:06:10|335.09|332.19|335.12|332.22|335.13|332.23|335.08|332.18|11
1644797180000|2022-02-14 00:06:20|335.13|332.23|334.99|332.09|335.14|332.24|334.96|332.06|19
1644797190000|2022-02-14 00:06:30|334.96|332.06|334.82|331.92|334.96|332.06|334.79|331.89|25
1644797200000|2022-02-14 00:06:40|334.83|331.93|334.76|331.86|334.86|331.96|334.74|331.84|13
1644797210000|2022-02-14 00:06:50|334.77|331.87|334.57|331.67|334.77|331.87|334.51|331.61|28
1644797220000|2022-02-14 00:07:00|334.56|331.66|334.63|331.73|334.68|331.78|334.55|331.65|23
1644797230000|2022-02-14 00:07:10|334.64|331.74|334.65|331.75|334.69|331.79|334.63|331.73|22
1644797240000|2022-02-14 00:07:20|334.63|331.73|334.59|331.69|334.65|331.75|334.51|331.61|25
1644797250000|2022-02-14 00:07:30|334.55|331.65|334.42|331.52|334.56|331.66|334.38|331.48|24
1644797260000|2022-02-14 00:07:40|334.41|331.51|334.63|331.73|334.63|331.73|334.37|331.47|27
1644797270000|2022-02-14 00:07:50|334.64|331.74|334.64|331.74|334.72|331.82|334.59|331.69|26
1644797280000|2022-02-14 00:08:00|334.6|331.7|334.69|331.79|334.7|331.8|334.56|331.66|23
1644797290000|2022-02-14 00:08:10|334.68|331.78|334.89|331.99|334.9|332|334.62|331.72|31
1644797300000|2022-02-14 00:08:20|334.9|332|335.31|332.41|335.31|332.41|334.89|331.99|26
1644797310000|2022-02-14 00:08:30|335.33|332.43|335.46|332.56|335.47|332.57|335.28|332.38|23
1644797320000|2022-02-14 00:08:40|335.47|332.57|335.55|332.65|335.56|332.66|335.43|332.53|27
1644797330000|2022-02-14 00:08:50|335.53|332.63|335.53|332.63|335.56|332.66|335.51|332.61|25
1644797340000|2022-02-14 00:09:00|335.52|332.62|335.74|332.84|335.79|332.89|335.52|332.62|29
1644797350000|2022-02-14 00:09:10|335.77|332.87|335.79|332.89|335.81|332.91|335.72|332.82|17
1644797360000|2022-02-14 00:09:20|335.8|332.9|335.8|332.9|335.81|332.91|335.74|332.84|18
1644797370000|2022-02-14 00:09:30|335.82|332.92|335.99|333.09|336.2|333.3|335.82|332.92|31
1644797380000|2022-02-14 00:09:40|336|333.1|336.06|333.16|336.07|333.17|336|333.1|23
1644797390000|2022-02-14 00:09:50|336.04|333.14|335.96|333.06|336.07|333.17|335.96|333.06|15
1644797400000|2022-02-14 00:10:00|335.93|333.03|335.91|333.01|336.01|333.11|335.87|332.97|23
1644797410000|2022-02-14 00:10:10|335.9|333|335.81|332.91|335.92|333.02|335.81|332.91|21
1644797420000|2022-02-14 00:10:20|335.8|332.9|335.9|333|335.92|333.02|335.8|332.9|18
1644797430000|2022-02-14 00:10:30|335.89|332.99|335.92|333.02|335.93|333.03|335.86|332.96|11
1644797440000|2022-02-14 00:10:40|335.93|333.03|335.99|333.09|336.02|333.12|335.93|333.03|13
1644797450000|2022-02-14 00:10:50|336|333.1|336.01|333.11|336.01|333.11|335.97|333.07|12
1644797460000|2022-02-14 00:11:00|336|333.1|335.92|333.02|336|333.1|335.92|333.02|17
1644797470000|2022-02-14 00:11:10|335.94|333.04|335.98|333.08|335.98|333.08|335.94|333.04|10
1644797480000|2022-02-14 00:11:20|336.05|333.15|336.23|333.33|336.26|333.36|336.05|333.15|29
1644797490000|2022-02-14 00:11:30|336.24|333.34|336.28|333.38|336.38|333.48|336.24|333.34|27
1644797500000|2022-02-14 00:11:40|336.3|333.4|336.29|333.39|336.36|333.46|336.25|333.35|25
1644797510000|2022-02-14 00:11:50|336.31|333.41|336.03|333.13|336.31|333.41|336.03|333.13|30
1644797520000|2022-02-14 00:12:00|336.02|333.12|336.04|333.14|336.09|333.19|335.96|333.06|26
1644797530000|2022-02-14 00:12:10|336.06|333.16|336.28|333.38|336.28|333.38|336.06|333.16|22
1644797540000|2022-02-14 00:12:20|336.29|333.39|336.24|333.34|336.31|333.41|336.23|333.33|18
1644797550000|2022-02-14 00:12:30|336.23|333.33|336.31|333.41|336.32|333.42|336.23|333.33|23
1644797560000|2022-02-14 00:12:40|336.32|333.42|336.53|333.63|336.53|333.63|336.32|333.42|18
1644797570000|2022-02-14 00:12:50|336.52|333.62|336.64|333.74|336.64|333.74|336.51|333.61|15
1644797580000|2022-02-14 00:13:00|336.63|333.73|336.98|334.08|336.99|334.09|336.56|333.66|22
1644797590000|2022-02-14 00:13:10|336.96|334.06|336.97|334.07|337.01|334.11|336.88|333.98|22
1644797600000|2022-02-14 00:13:20|337.03|334.13|337.34|334.44|337.45|334.55|337.03|334.13|25
1644797610000|2022-02-14 00:13:30|337.38|334.48|337.45|334.55|337.56|334.66|337.37|334.47|26
1644797620000|2022-02-14 00:13:40|337.43|334.53|337.39|334.49|337.43|334.53|337.35|334.45|27
1644797630000|2022-02-14 00:13:50|337.38|334.48|337.97|335.07|337.97|335.07|337.38|334.48|21
1644797640000|2022-02-14 00:14:00|338|335.1|337.83|334.93|338.08|335.18|337.81|334.91|24
1644797650000|2022-02-14 00:14:10|337.84|334.94|337.78|334.88|337.85|334.95|337.78|334.88|14
1644797660000|2022-02-14 00:14:20|337.79|334.89|337.43|334.53|337.79|334.89|337.39|334.49|28
1644797670000|2022-02-14 00:14:30|337.4|334.5|337.14|334.24|337.4|334.5|337.1|334.2|22
1644797680000|2022-02-14 00:14:40|337.1|334.2|337.05|334.15|337.17|334.27|337.05|334.15|29
1644797690000|2022-02-14 00:14:50|337.04|334.14|337.36|334.46|337.42|334.52|337|334.1|28
1644797700000|2022-02-14 00:15:00|337.37|334.47|337.58|334.68|337.58|334.68|337.35|334.45|25
1644797710000|2022-02-14 00:15:10|337.55|334.65|337.5|334.6|337.56|334.66|337.37|334.47|28
1644797720000|2022-02-14 00:15:20|337.51|334.61|337.37|334.47|337.51|334.61|337.34|334.44|22
1644797730000|2022-02-14 00:15:30|337.34|334.44|337.14|334.24|337.34|334.44|337.14|334.24|17
1644797740000|2022-02-14 00:15:40|337.16|334.26|337.09|334.19|337.16|334.26|337.01|334.11|29
1644797750000|2022-02-14 00:15:50|337.1|334.2|337.11|334.21|337.14|334.24|337.09|334.19|19
1644797760000|2022-02-14 00:16:00|337.12|334.22|337.06|334.16|337.12|334.22|336.94|334.04|25
1644797770000|2022-02-14 00:16:10|337.05|334.15|337.12|334.22|337.12|334.22|336.98|334.08|21
1644797780000|2022-02-14 00:16:20|337.15|334.25|337.12|334.22|337.25|334.35|337.11|334.21|22
1644797790000|2022-02-14 00:16:30|337.15|334.25|337.26|334.36|337.27|334.37|337.14|334.24|15
1644797800000|2022-02-14 00:16:40|337.28|334.38|337.26|334.36|337.28|334.38|337.22|334.32|11
1644797810000|2022-02-14 00:16:50|337.24|334.34|337.33|334.43|337.38|334.48|337.24|334.34|20
1644797820000|2022-02-14 00:17:00|337.36|334.46|337.39|334.49|337.41|334.51|337.3|334.4|20
1644797830000|2022-02-14 00:17:10|337.4|334.5|337.4|334.5|337.52|334.62|337.38|334.48|25
1644797840000|2022-02-14 00:17:20|337.43|334.53|337.69|334.79|337.71|334.81|337.43|334.53|24
1644797850000|2022-02-14 00:17:30|337.68|334.78|337.78|334.88|337.92|335.02|337.68|334.78|33
1644797860000|2022-02-14 00:17:40|337.8|334.9|337.85|334.95|337.95|335.05|337.78|334.88|33
1644797870000|2022-02-14 00:17:50|337.84|334.94|337.93|335.03|337.96|335.06|337.84|334.94|23
1644797880000|2022-02-14 00:18:00|337.9|335|338.25|335.35|338.25|335.35|337.9|335|21
1644797890000|2022-02-14 00:18:10|338.24|335.34|338.13|335.23|338.29|335.39|338.04|335.14|19
1644797900000|2022-02-14 00:18:20|338.12|335.22|338.1|335.2|338.14|335.24|338.09|335.19|17
1644797910000|2022-02-14 00:18:30|338.12|335.22|338.2|335.3|338.24|335.34|338.1|335.2|32
1644797920000|2022-02-14 00:18:40|338.23|335.33|338.18|335.28|338.25|335.35|338.17|335.27|19
1644797930000|2022-02-14 00:18:50|338.17|335.27|338.17|335.27|338.25|335.35|338.16|335.26|21
1644797940000|2022-02-14 00:19:00|338.16|335.26|338.56|335.66|338.59|335.69|338.14|335.24|31
1644797950000|2022-02-14 00:19:10|338.58|335.68|338.55|335.65|338.59|335.69|338.48|335.58|25
1644797960000|2022-02-14 00:19:20|338.56|335.66|338.6|335.7|338.63|335.73|338.54|335.64|18
1644797970000|2022-02-14 00:19:30|338.59|335.69|338.98|336.08|339.03|336.13|338.59|335.69|18
1644797980000|2022-02-14 00:19:40|338.97|336.07|338.95|336.05|338.97|336.07|338.77|335.87|21
1644797990000|2022-02-14 00:19:50|339.01|336.11|339.03|336.13|339.06|336.16|338.96|336.06|23
1644798000000|2022-02-14 00:20:00|339.02|336.12|339.1|336.2|339.1|336.2|338.93|336.03|21
1644798010000|2022-02-14 00:20:10|339.09|336.19|339.05|336.15|339.1|336.2|339.03|336.13|10
1644798020000|2022-02-14 00:20:20|339.04|336.14|339.07|336.17|339.08|336.18|339.03|336.13|11
1644798030000|2022-02-14 00:20:30|339.06|336.16|339.2|336.3|339.2|336.3|339.01|336.11|19
1644798040000|2022-02-14 00:20:40|339.18|336.28|339.07|336.17|339.2|336.3|339.04|336.14|17
1644798050000|2022-02-14 00:20:50|339.01|336.11|339.18|336.28|339.18|336.28|339.01|336.11|29
1644798060000|2022-02-14 00:21:00|339.17|336.27|339.19|336.29|339.19|336.29|339.16|336.26|15
1644798070000|2022-02-14 00:21:10|339.18|336.28|338.82|335.92|339.18|336.28|338.82|335.92|25
1644798080000|2022-02-14 00:21:20|338.85|335.95|338.58|335.68|338.85|335.95|338.58|335.68|23
1644798090000|2022-02-14 00:21:30|338.63|335.73|338.57|335.67|338.63|335.73|338.57|335.67|11
1644798100000|2022-02-14 00:21:40|338.62|335.72|338.37|335.47|338.62|335.72|338.36|335.46|27
1644798110000|2022-02-14 00:21:50|338.36|335.46|338.32|335.42|338.44|335.54|338.32|335.42|24
1644798120000|2022-02-14 00:22:00|338.33|335.43|338.38|335.48|338.5|335.6|338.31|335.41|26
1644798130000|2022-02-14 00:22:10|338.24|335.34|338.93|336.03|338.98|336.08|338.22|335.32|24
1644798140000|2022-02-14 00:22:20|338.94|336.04|338.94|336.04|338.97|336.07|338.94|336.04|12
1644798150000|2022-02-14 00:22:30|338.96|336.06|339.05|336.15|339.06|336.16|338.96|336.06|17
1644798160000|2022-02-14 00:22:40|339.03|336.13|338.77|335.87|339.03|336.13|338.77|335.87|18
1644798170000|2022-02-14 00:22:50|338.76|335.86|338.72|335.82|338.76|335.86|338.61|335.71|19
1644798180000|2022-02-14 00:23:00|338.71|335.81|338.36|335.46|338.73|335.83|338.36|335.46|22
1644798190000|2022-02-14 00:23:10|338.34|335.44|338.15|335.25|338.34|335.44|338.1|335.2|28
1644798200000|2022-02-14 00:23:20|338.11|335.21|338.14|335.24|338.22|335.32|338.07|335.17|28
1644798210000|2022-02-14 00:23:30|338.16|335.26|338.09|335.19|338.2|335.3|338.09|335.19|27
1644798220000|2022-02-14 00:23:40|338.12|335.22|338.09|335.19|338.12|335.22|338.02|335.12|22
1644798230000|2022-02-14 00:23:50|338.1|335.2|338.14|335.24|338.21|335.31|338.1|335.2|25
1644798240000|2022-02-14 00:24:00|338.13|335.23|337.67|334.77|338.14|335.24|337.67|334.77|27
1644798250000|2022-02-14 00:24:10|337.68|334.78|337.51|334.61|337.7|334.8|337.5|334.6|22
1644798260000|2022-02-14 00:24:20|337.5|334.6|337.51|334.61|337.56|334.66|337.27|334.37|24
1644798270000|2022-02-14 00:24:30|337.52|334.62|337.43|334.53|337.56|334.66|337.29|334.39|27
1644798280000|2022-02-14 00:24:40|337.45|334.55|337.23|334.33|337.59|334.69|337.23|334.33|31
1644798290000|2022-02-14 00:24:50|337.22|334.32|337.33|334.43|337.35|334.45|337.2|334.3|32
1644798300000|2022-02-14 00:25:00|337.35|334.45|337.16|334.26|337.35|334.45|337.08|334.18|27
1644798310000|2022-02-14 00:25:10|337.17|334.27|337.06|334.16|337.21|334.31|337.04|334.14|25
1644798320000|2022-02-14 00:25:20|337.1|334.2|337.36|334.46|337.36|334.46|337.06|334.16|28
1644798330000|2022-02-14 00:25:30|337.35|334.45|337.4|334.5|337.43|334.53|337.34|334.44|16
1644798340000|2022-02-14 00:25:40|337.41|334.51|337.37|334.47|337.42|334.52|337.34|334.44|19
1644798350000|2022-02-14 00:25:50|337.36|334.46|337.12|334.22|337.38|334.48|337.1|334.2|22
1644798360000|2022-02-14 00:26:00|337.14|334.24|337.07|334.17|337.14|334.24|337.03|334.13|20
1644798370000|2022-02-14 00:26:10|337.13|334.23|337.29|334.39|337.3|334.4|337.13|334.23|25
1644798380000|2022-02-14 00:26:20|337.28|334.38|337.31|334.41|337.32|334.42|337.25|334.35|16
1644798390000|2022-02-14 00:26:30|337.3|334.4|337.29|334.39|337.31|334.41|337.26|334.36|15
1644798400000|2022-02-14 00:26:40|337.33|334.43|337.28|334.38|337.43|334.53|337.24|334.34|30
1644798410000|2022-02-14 00:26:50|337.27|334.37|337.13|334.23|337.27|334.37|337.13|334.23|21
1644798420000|2022-02-14 00:27:00|337.12|334.22|337.26|334.36|337.27|334.37|337.09|334.19|26
1644798430000|2022-02-14 00:27:10|337.24|334.34|337.18|334.28|337.25|334.35|337.16|334.26|14
1644798440000|2022-02-14 00:27:20|337.16|334.26|337.08|334.18|337.2|334.3|337.08|334.18|19
1644798450000|2022-02-14 00:27:30|337.09|334.19|336.98|334.08|337.1|334.2|336.93|334.03|20
1644798460000|2022-02-14 00:27:40|336.97|334.07|337|334.1|337.08|334.18|336.96|334.06|23
1644798470000|2022-02-14 00:27:50|336.95|334.05|336.7|333.8|337|334.1|336.7|333.8|27
1644798480000|2022-02-14 00:28:00|336.67|333.77|336.41|333.51|336.67|333.77|336.39|333.49|23
1644798490000|2022-02-14 00:28:10|336.39|333.49|336.35|333.45|336.45|333.55|336.28|333.38|28
1644798500000|2022-02-14 00:28:20|336.34|333.44|336.36|333.46|336.4|333.5|336.27|333.37|25
1644798510000|2022-02-14 00:28:30|336.39|333.49|336.29|333.39|336.4|333.5|336.27|333.37|17
1644798520000|2022-02-14 00:28:40|336.27|333.37|336.17|333.27|336.27|333.37|335.95|333.05|25
1644798530000|2022-02-14 00:28:50|336.18|333.28|336.3|333.4|336.36|333.46|336.12|333.22|28
1644798540000|2022-02-14 00:29:00|336.31|333.41|336.36|333.46|336.39|333.49|336.31|333.41|17
1644798550000|2022-02-14 00:29:10|336.37|333.47|336.51|333.61|336.52|333.62|336.37|333.47|23
1644798560000|2022-02-14 00:29:20|336.49|333.59|336.56|333.66|336.56|333.66|336.41|333.51|19
1644798570000|2022-02-14 00:29:30|336.55|333.65|336.43|333.53|336.56|333.66|336.4|333.5|17
1644798580000|2022-02-14 00:29:40|336.44|333.54|336.44|333.54|336.46|333.56|336.43|333.53|13
1644798590000|2022-02-14 00:29:50|336.43|333.53|336.36|333.46|336.45|333.55|336.34|333.44|21
1644798600000|2022-02-14 00:30:00|336.37|333.47|335.83|332.93|336.37|333.47|335.82|332.92|24
1644798610000|2022-02-14 00:30:10|335.86|332.96|335.7|332.8|335.86|332.96|335.66|332.76|21
1644798620000|2022-02-14 00:30:20|335.71|332.81|335.71|332.81|335.73|332.83|335.65|332.75|16
1644798630000|2022-02-14 00:30:30|335.69|332.79|335.52|332.62|335.71|332.81|335.41|332.51|22
1644798640000|2022-02-14 00:30:40|335.55|332.65|335.36|332.46|335.67|332.77|335.36|332.46|29
1644798650000|2022-02-14 00:30:50|335.41|332.51|335.56|332.66|335.65|332.75|335.38|332.48|32
1644798660000|2022-02-14 00:31:00|335.57|332.67|335.52|332.62|335.57|332.67|335.44|332.54|24
1644798670000|2022-02-14 00:31:10|335.53|332.63|335.5|332.6|335.67|332.77|335.46|332.56|30
1644798680000|2022-02-14 00:31:20|335.49|332.59|335.47|332.57|335.61|332.71|335.32|332.42|27
1644798690000|2022-02-14 00:31:30|335.39|332.49|335.51|332.61|335.67|332.77|335.39|332.49|27
1644798700000|2022-02-14 00:31:40|335.5|332.6|335.38|332.48|335.5|332.6|335.37|332.47|22
1644798710000|2022-02-14 00:31:50|335.4|332.5|335.43|332.53|335.49|332.59|335.4|332.5|26
1644798720000|2022-02-14 00:32:00|335.42|332.52|335.42|332.52|335.42|332.52|335.14|332.24|27
1644798730000|2022-02-14 00:32:10|335.36|332.46|335.37|332.47|335.44|332.54|335.32|332.42|29
1644798740000|2022-02-14 00:32:20|335.33|332.43|335.31|332.41|335.38|332.48|335.24|332.34|24
1644798750000|2022-02-14 00:32:30|335.3|332.4|335.31|332.41|335.38|332.48|335.29|332.39|28
1644798760000|2022-02-14 00:32:40|335.32|332.42|335.45|332.55|335.48|332.58|335.29|332.39|32
1644798770000|2022-02-14 00:32:50|335.46|332.56|335.45|332.55|335.53|332.63|335.44|332.54|23
1644798780000|2022-02-14 00:33:00|335.43|332.53|335.38|332.48|335.45|332.55|335.33|332.43|21
1644798790000|2022-02-14 00:33:10|335.39|332.49|335.45|332.55|335.54|332.64|335.39|332.49|26
1644798800000|2022-02-14 00:33:20|335.46|332.56|335.5|332.6|335.61|332.71|335.45|332.55|26
1644798810000|2022-02-14 00:33:30|335.47|332.57|335.49|332.59|335.55|332.65|335.28|332.38|27
1644798820000|2022-02-14 00:33:40|335.53|332.63|335.55|332.65|335.6|332.7|335.49|332.59|22
1644798830000|2022-02-14 00:33:50|335.57|332.67|335.5|332.6|335.57|332.67|335.44|332.54|20
1644798840000|2022-02-14 00:34:00|335.53|332.63|335.66|332.76|335.71|332.81|335.53|332.63|20
1644798850000|2022-02-14 00:34:10|335.69|332.79|335.63|332.73|335.69|332.79|335.54|332.64|18
1644798860000|2022-02-14 00:34:20|335.64|332.74|335.84|332.94|335.84|332.94|335.63|332.73|22
1644798870000|2022-02-14 00:34:30|335.82|332.92|336.15|333.25|336.15|333.25|335.77|332.87|19
1644798880000|2022-02-14 00:34:40|336.12|333.22|335.96|333.06|336.18|333.28|335.93|333.03|30
1644798890000|2022-02-14 00:34:50|335.97|333.07|336.1|333.2|336.1|333.2|335.92|333.02|20
1644798900000|2022-02-14 00:35:00|336.07|333.17|336.14|333.24|336.14|333.24|335.93|333.03|31
1644798910000|2022-02-14 00:35:10|336.13|333.23|335.95|333.05|336.13|333.23|335.94|333.04|24
1644798920000|2022-02-14 00:35:20|335.9|333|335.84|332.94|335.92|333.02|335.79|332.89|20
1644798930000|2022-02-14 00:35:30|335.8|332.9|335.84|332.94|335.88|332.98|335.66|332.76|26
1644798940000|2022-02-14 00:35:40|335.83|332.93|336.08|333.18|336.12|333.22|335.81|332.91|26
1644798950000|2022-02-14 00:35:50|336.07|333.17|336.53|333.63|336.54|333.64|336.07|333.17|35
1644798960000|2022-02-14 00:36:00|336.54|333.64|336.62|333.72|336.62|333.72|336.43|333.53|20
1644798970000|2022-02-14 00:36:10|336.64|333.74|336.69|333.79|336.72|333.82|336.52|333.62|21
1644798980000|2022-02-14 00:36:20|336.71|333.81|337.08|334.18|337.16|334.26|336.66|333.76|30
1644798990000|2022-02-14 00:36:30|337.09|334.19|337.25|334.35|337.27|334.37|337.07|334.17|29
1644799000000|2022-02-14 00:36:40|337.22|334.32|337.19|334.29|337.27|334.37|337.13|334.23|27
1644799010000|2022-02-14 00:36:50|337.18|334.28|337.29|334.39|337.31|334.41|337.15|334.25|20
1644799020000|2022-02-14 00:37:00|337.3|334.4|337.41|334.51|337.41|334.51|337.25|334.35|25
1644799030000|2022-02-14 00:37:10|337.38|334.48|337.44|334.54|337.45|334.55|337.37|334.47|21
1644799040000|2022-02-14 00:37:20|337.42|334.52|337.36|334.46|337.46|334.56|337.34|334.44|26
1644799050000|2022-02-14 00:37:30|337.37|334.47|336.81|333.91|337.37|334.47|336.75|333.85|28
1644799060000|2022-02-14 00:37:40|336.79|333.89|336.77|333.87|336.8|333.9|336.72|333.82|18
1644799070000|2022-02-14 00:37:50|336.78|333.88|337.05|334.15|337.09|334.19|336.78|333.88|31
1644799080000|2022-02-14 00:38:00|337.04|334.14|337.04|334.14|337.1|334.2|336.97|334.07|22
1644799090000|2022-02-14 00:38:10|337.01|334.11|336.7|333.8|337.07|334.17|336.65|333.75|32
1644799100000|2022-02-14 00:38:20|336.69|333.79|336.52|333.62|336.71|333.81|336.52|333.62|32
1644799110000|2022-02-14 00:38:30|336.51|333.61|336.27|333.37|336.51|333.61|336.21|333.31|19
1644799120000|2022-02-14 00:38:40|336.23|333.33|336.39|333.49|336.41|333.51|336.21|333.31|31
1644799130000|2022-02-14 00:38:50|336.37|333.47|336.12|333.22|336.37|333.47|336.12|333.22|27
1644799140000|2022-02-14 00:39:00|336.13|333.23|336.1|333.2|336.16|333.26|336.09|333.19|20
1644799150000|2022-02-14 00:39:10|336.13|333.23|336.1|333.2|336.15|333.25|336.08|333.18|13
1644799160000|2022-02-14 00:39:20|336.09|333.19|335.99|333.09|336.09|333.19|335.99|333.09|15
1644799170000|2022-02-14 00:39:30|336|333.1|335.92|333.02|336.06|333.16|335.88|332.98|27
1644799180000|2022-02-14 00:39:40|335.91|333.01|335.96|333.06|336.01|333.11|335.88|332.98|19
1644799190000|2022-02-14 00:39:50|335.98|333.08|335.94|333.04|336.02|333.12|335.94|333.04|14
1644799200000|2022-02-14 00:40:00|335.95|333.05|335.75|332.85|335.97|333.07|335.75|332.85|15
1644799210000|2022-02-14 00:40:10|335.74|332.84|335.63|332.73|335.77|332.87|335.6|332.7|28
1644799220000|2022-02-14 00:40:20|335.62|332.72|335.98|333.08|335.98|333.08|335.62|332.72|22
1644799230000|2022-02-14 00:40:30|335.99|333.09|335.93|333.03|336.05|333.15|335.93|333.03|22
1644799240000|2022-02-14 00:40:40|336|333.1|336|333.1|336.14|333.24|335.99|333.09|27
1644799250000|2022-02-14 00:40:50|335.98|333.08|335.92|333.02|335.98|333.08|335.92|333.02|21
1644799260000|2022-02-14 00:41:00|335.94|333.04|335.85|332.95|335.95|333.05|335.81|332.91|20
1644799270000|2022-02-14 00:41:10|335.84|332.94|335.82|332.92|335.84|332.94|335.81|332.91|16
1644799280000|2022-02-14 00:41:20|335.81|332.91|335.96|333.06|336.01|333.11|335.81|332.91|21
1644799290000|2022-02-14 00:41:30|335.97|333.07|336.02|333.12|336.1|333.2|335.97|333.07|12
1644799300000|2022-02-14 00:41:40|336.01|333.11|336.09|333.19|336.12|333.22|336.01|333.11|16
1644799310000|2022-02-14 00:41:50|336.1|333.2|336.16|333.26|336.16|333.26|336.06|333.16|22
1644799320000|2022-02-14 00:42:00|336.15|333.25|336.1|333.2|336.16|333.26|336.08|333.18|20
1644799330000|2022-02-14 00:42:10|336.13|333.23|336.06|333.16|336.13|333.23|336.06|333.16|17
1644799340000|2022-02-14 00:42:20|336.04|333.14|335.83|332.93|336.04|333.14|335.79|332.89|20
1644799350000|2022-02-14 00:42:30|335.82|332.92|335.67|332.77|335.82|332.92|335.67|332.77|19
1644799360000|2022-02-14 00:42:40|335.69|332.79|335.69|332.79|335.73|332.83|335.52|332.62|28
1644799370000|2022-02-14 00:42:50|335.7|332.8|335.38|332.48|335.7|332.8|335.35|332.45|25
1644799380000|2022-02-14 00:43:00|335.41|332.51|335.47|332.57|335.49|332.59|335.37|332.47|22
1644799390000|2022-02-14 00:43:10|335.46|332.56|335.3|332.4|335.51|332.61|335.3|332.4|26
1644799400000|2022-02-14 00:43:20|335.31|332.41|335.2|332.3|335.46|332.56|335.2|332.3|27
1644799410000|2022-02-14 00:43:30|335.19|332.29|335.3|332.4|335.35|332.45|335.19|332.29|17
1644799420000|2022-02-14 00:43:40|335.23|332.33|334.8|331.9|335.24|332.34|334.78|331.88|18
1644799430000|2022-02-14 00:43:50|334.78|331.88|334.53|331.63|334.87|331.97|334.53|331.63|27
1644799440000|2022-02-14 00:44:00|334.47|331.57|334.63|331.73|334.63|331.73|334.37|331.47|30
1644799450000|2022-02-14 00:44:10|334.61|331.71|334.65|331.75|334.71|331.81|334.53|331.63|34
1644799460000|2022-02-14 00:44:20|334.66|331.76|334.63|331.73|334.73|331.83|334.62|331.72|21
1644799470000|2022-02-14 00:44:30|334.64|331.74|334.55|331.65|334.79|331.89|334.55|331.65|24
1644799480000|2022-02-14 00:44:40|334.56|331.66|334.47|331.57|334.58|331.68|334.46|331.56|30
1644799490000|2022-02-14 00:44:50|334.45|331.55|334.51|331.61|334.56|331.66|334.45|331.55|18
1644799500000|2022-02-14 00:45:00|334.5|331.6|334.55|331.65|334.65|331.75|334.5|331.6|14
1644799510000|2022-02-14 00:45:10|334.54|331.64|334.48|331.58|334.56|331.66|334.47|331.57|21
1644799520000|2022-02-14 00:45:20|334.49|331.59|334.58|331.68|334.72|331.82|334.48|331.58|26
1644799530000|2022-02-14 00:45:30|334.56|331.66|334.39|331.49|334.56|331.66|334.38|331.48|17
1644799540000|2022-02-14 00:45:40|334.4|331.5|334.36|331.46|334.4|331.5|334.34|331.44|14
1644799550000|2022-02-14 00:45:50|334.35|331.45|334.15|331.25|334.35|331.45|334.15|331.25|28
1644799560000|2022-02-14 00:46:00|334.19|331.29|334.21|331.31|334.28|331.38|334.15|331.25|25
1644799570000|2022-02-14 00:46:10|334.23|331.33|334.21|331.31|334.26|331.36|334.16|331.26|23
1644799580000|2022-02-14 00:46:20|334.22|331.32|334.26|331.36|334.26|331.36|334.18|331.28|27
1644799590000|2022-02-14 00:46:30|334.2|331.3|334.04|331.14|334.29|331.39|334.04|331.14|27
1644799600000|2022-02-14 00:46:40|334.03|331.13|334.22|331.32|334.22|331.32|334.03|331.13|27
1644799610000|2022-02-14 00:46:50|334.24|331.34|334.23|331.33|334.25|331.35|334.2|331.3|19
1644799620000|2022-02-14 00:47:00|334.24|331.34|334.27|331.37|334.27|331.37|334.17|331.27|22
1644799630000|2022-02-14 00:47:10|334.24|331.34|334.68|331.78|334.78|331.88|334.22|331.32|31
1644799640000|2022-02-14 00:47:20|334.67|331.77|334.64|331.74|334.72|331.82|334.62|331.72|21
1644799650000|2022-02-14 00:47:30|334.65|331.75|334.81|331.91|334.81|331.91|334.64|331.74|17
1644799660000|2022-02-14 00:47:40|334.8|331.9|334.86|331.96|334.87|331.97|334.77|331.87|14
1644799670000|2022-02-14 00:47:50|334.87|331.97|334.87|331.97|334.88|331.98|334.77|331.87|21
1644799680000|2022-02-14 00:48:00|334.89|331.99|334.78|331.88|335.05|332.15|334.76|331.86|27
1644799690000|2022-02-14 00:48:10|334.79|331.89|334.83|331.93|334.84|331.94|334.77|331.87|22
1644799700000|2022-02-14 00:48:20|334.85|331.95|334.85|331.95|334.92|332.02|334.81|331.91|19
1644799710000|2022-02-14 00:48:30|334.87|331.97|334.96|332.06|334.98|332.08|334.77|331.87|30
1644799720000|2022-02-14 00:48:40|334.97|332.07|334.89|331.99|334.99|332.09|334.88|331.98|24
1644799730000|2022-02-14 00:48:50|334.88|331.98|334.86|331.96|334.93|332.03|334.86|331.96|18
1644799740000|2022-02-14 00:49:00|334.83|331.93|334.81|331.91|334.84|331.94|334.77|331.87|22
1644799750000|2022-02-14 00:49:10|334.8|331.9|335.04|332.14|335.05|332.15|334.78|331.88|22
1644799760000|2022-02-14 00:49:20|335.07|332.17|335.23|332.33|335.32|332.42|335.04|332.14|35
1644799770000|2022-02-14 00:49:30|335.29|332.39|335.3|332.4|335.32|332.42|335.25|332.35|23
1644799780000|2022-02-14 00:49:40|335.32|332.42|335.62|332.72|335.63|332.73|335.26|332.36|29
1644799790000|2022-02-14 00:49:50|335.61|332.71|335.42|332.52|335.61|332.71|335.4|332.5|23
1644799800000|2022-02-14 00:50:00|335.44|332.54|335.59|332.69|335.59|332.69|335.39|332.49|21
1644799810000|2022-02-14 00:50:10|335.64|332.74|335.85|332.95|335.85|332.95|335.62|332.72|21
1644799820000|2022-02-14 00:50:20|335.86|332.96|336.24|333.34|336.24|333.34|335.86|332.96|23
1644799830000|2022-02-14 00:50:30|336.23|333.33|336.16|333.26|336.28|333.38|336.16|333.26|23
1644799840000|2022-02-14 00:50:40|336.14|333.24|336.15|333.25|336.17|333.27|336.12|333.22|12
1644799850000|2022-02-14 00:50:50|336.16|333.26|336.29|333.39|336.29|333.39|336.14|333.24|13
1644799860000|2022-02-14 00:51:00|336.26|333.36|336.18|333.28|336.32|333.42|336.18|333.28|17
1644799870000|2022-02-14 00:51:10|336.15|333.25|336.07|333.17|336.15|333.25|336.07|333.17|19
1644799880000|2022-02-14 00:51:20|336.04|333.14|336.14|333.24|336.14|333.24|336.04|333.14|23
1644799890000|2022-02-14 00:51:30|336.15|333.25|336.03|333.13|336.15|333.25|336.03|333.13|26
1644799900000|2022-02-14 00:51:40|336.02|333.12|335.95|333.05|336.02|333.12|335.94|333.04|22
1644799910000|2022-02-14 00:51:50|335.94|333.04|335.97|333.07|336.05|333.15|335.94|333.04|16
1644799920000|2022-02-14 00:52:00|335.96|333.06|335.8|332.9|335.96|333.06|335.8|332.9|22
1644799930000|2022-02-14 00:52:10|335.78|332.88|335.57|332.67|335.8|332.9|335.55|332.65|22
1644799940000|2022-02-14 00:52:20|335.56|332.66|335.84|332.94|335.89|332.99|335.56|332.66|25
1644799950000|2022-02-14 00:52:30|335.87|332.97|335.66|332.76|335.93|333.03|335.66|332.76|22
1644799960000|2022-02-14 00:52:40|335.63|332.73|335.73|332.83|335.78|332.88|335.6|332.7|29
1644799970000|2022-02-14 00:52:50|335.75|332.85|335.63|332.73|335.75|332.85|335.62|332.72|16
1644799980000|2022-02-14 00:53:00|335.64|332.74|335.64|332.74|335.69|332.79|335.61|332.71|17
1644799990000|2022-02-14 00:53:10|335.63|332.73|335.49|332.59|335.63|332.73|335.49|332.59|18
1644800000000|2022-02-14 00:53:20|335.48|332.58|335.17|332.27|335.48|332.58|335.17|332.27|20
1644800010000|2022-02-14 00:53:30|335.2|332.3|335.28|332.38|335.34|332.44|335.19|332.29|25
1644800020000|2022-02-14 00:53:40|335.26|332.36|335.11|332.21|335.28|332.38|335.11|332.21|19
1644800030000|2022-02-14 00:53:50|335.1|332.2|335.08|332.18|335.15|332.25|335.07|332.17|22
1644800040000|2022-02-14 00:54:00|335.06|332.16|334.91|332.01|335.07|332.17|334.89|331.99|20
1644800050000|2022-02-14 00:54:10|334.84|331.94|334.79|331.89|334.84|331.94|334.65|331.75|32
1644800060000|2022-02-14 00:54:20|334.78|331.88|334.89|331.99|334.94|332.04|334.77|331.87|27
1644800070000|2022-02-14 00:54:30|334.86|331.96|334.84|331.94|334.88|331.98|334.83|331.93|16
1644800080000|2022-02-14 00:54:40|334.82|331.92|334.96|332.06|334.96|332.06|334.82|331.92|20
1644800090000|2022-02-14 00:54:50|334.95|332.05|334.77|331.87|334.95|332.05|334.74|331.84|28
1644800100000|2022-02-14 00:55:00|334.76|331.86|334.72|331.82|334.77|331.87|334.71|331.81|18
1644800110000|2022-02-14 00:55:10|334.71|331.81|334.86|331.96|334.86|331.96|334.71|331.81|18
1644800120000|2022-02-14 00:55:20|334.85|331.95|334.71|331.81|334.86|331.96|334.7|331.8|18
1644800130000|2022-02-14 00:55:30|334.75|331.85|334.78|331.88|334.8|331.9|334.7|331.8|21
1644800140000|2022-02-14 00:55:40|334.79|331.89|334.91|332.01|334.96|332.06|334.78|331.88|22
1644800150000|2022-02-14 00:55:50|334.9|332|334.92|332.02|334.97|332.07|334.81|331.91|26
1644800160000|2022-02-14 00:56:00|334.93|332.03|334.77|331.87|334.93|332.03|334.76|331.86|30
1644800170000|2022-02-14 00:56:10|334.75|331.85|334.99|332.09|334.99|332.09|334.73|331.83|29
1644800180000|2022-02-14 00:56:20|335|332.1|335.03|332.13|335.09|332.19|334.99|332.09|17
1644800190000|2022-02-14 00:56:30|335.04|332.14|335.16|332.26|335.3|332.4|335.04|332.14|28
1644800200000|2022-02-14 00:56:40|335.2|332.3|335.26|332.36|335.3|332.4|335.18|332.28|18
1644800210000|2022-02-14 00:56:50|335.23|332.33|335.14|332.24|335.25|332.35|335.09|332.19|14
1644800220000|2022-02-14 00:57:00|335.13|332.23|335.18|332.28|335.19|332.29|335.13|332.23|12
1644800230000|2022-02-14 00:57:10|335.17|332.27|335.14|332.24|335.17|332.27|335.1|332.2|20
1644800240000|2022-02-14 00:57:20|335.12|332.22|335.05|332.15|335.12|332.22|334.97|332.07|25
1644800250000|2022-02-14 00:57:30|335.06|332.16|335.21|332.31|335.28|332.38|335.05|332.15|23
1644800260000|2022-02-14 00:57:40|335.19|332.29|335.38|332.48|335.38|332.48|335.19|332.29|23
1644800270000|2022-02-14 00:57:50|335.41|332.51|335.24|332.34|335.41|332.51|335.23|332.33|22
1644800280000|2022-02-14 00:58:00|335.26|332.36|335.23|332.33|335.29|332.39|335.23|332.33|16
1644800290000|2022-02-14 00:58:10|335.24|332.34|335.29|332.39|335.32|332.42|335.24|332.34|13
1644800300000|2022-02-14 00:58:20|335.3|332.4|335.3|332.4|335.34|332.44|335.27|332.37|21
1644800310000|2022-02-14 00:58:30|335.29|332.39|335.23|332.33|335.3|332.4|335.21|332.31|17
1644800320000|2022-02-14 00:58:40|335.22|332.32|335.25|332.35|335.26|332.36|335.18|332.28|18
1644800330000|2022-02-14 00:58:50|335.26|332.36|335.38|332.48|335.39|332.49|335.26|332.36|15
1644800340000|2022-02-14 00:59:00|335.39|332.49|335.39|332.49|335.42|332.52|335.34|332.44|23
1644800350000|2022-02-14 00:59:10|335.42|332.52|335.62|332.72|335.62|332.72|335.42|332.52|23
1644800360000|2022-02-14 00:59:20|335.63|332.73|335.63|332.73|335.64|332.74|335.61|332.71|10
1644800370000|2022-02-14 00:59:30|335.65|332.75|335.6|332.7|335.65|332.75|335.57|332.67|14
1644800380000|2022-02-14 00:59:40|335.62|332.72|335.55|332.65|335.62|332.72|335.51|332.61|16
1644800390000|2022-02-14 00:59:50|335.53|332.63|335.45|332.55|335.57|332.67|335.42|332.52|16
1644800400000|2022-02-14 01:00:00|335.46|332.56|335.23|332.33|335.63|332.73|335.23|332.33|29
1644800410000|2022-02-14 01:00:10|335.19|332.29|334.83|331.93|335.19|332.29|334.8|331.9|31
1644800420000|2022-02-14 01:00:20|334.82|331.92|335.1|332.2|335.14|332.24|334.74|331.84|29
1644800430000|2022-02-14 01:00:30|335.09|332.19|335.25|332.35|335.25|332.35|335.06|332.16|28
1644800440000|2022-02-14 01:00:40|335.22|332.32|335.31|332.41|335.31|332.41|335.2|332.3|13
1644800450000|2022-02-14 01:00:50|335.34|332.44|335.5|332.6|335.5|332.6|335.28|332.38|25
1644800460000|2022-02-14 01:01:00|335.53|332.63|335.49|332.59|335.53|332.63|335.45|332.55|20
1644800470000|2022-02-14 01:01:10|335.48|332.58|335.52|332.62|335.55|332.65|335.48|332.58|14
1644800480000|2022-02-14 01:01:20|335.51|332.61|335.46|332.56|335.52|332.62|335.41|332.51|25
1644800490000|2022-02-14 01:01:30|335.49|332.59|335.47|332.57|335.52|332.62|335.44|332.54|22
1644800500000|2022-02-14 01:01:40|335.41|332.51|335.2|332.3|335.48|332.58|335.19|332.29|26
1644800510000|2022-02-14 01:01:50|335.19|332.29|335.03|332.13|335.19|332.29|335.03|332.13|19
1644800520000|2022-02-14 01:02:00|335|332.1|334.68|331.78|335|332.1|334.67|331.77|27
1644800530000|2022-02-14 01:02:10|334.64|331.74|334.62|331.72|334.68|331.78|334.59|331.69|21
1644800540000|2022-02-14 01:02:20|334.64|331.74|334.5|331.6|334.64|331.74|334.48|331.58|29
1644800550000|2022-02-14 01:02:30|334.42|331.52|334.36|331.46|334.42|331.52|334.34|331.44|25
1644800560000|2022-02-14 01:02:40|334.35|331.45|334.34|331.44|334.39|331.49|334.31|331.41|26
1644800570000|2022-02-14 01:02:50|334.31|331.41|334.18|331.28|334.33|331.43|334.13|331.23|24
1644800580000|2022-02-14 01:03:00|334.21|331.31|334.21|331.31|334.31|331.41|334.16|331.26|30
1644800590000|2022-02-14 01:03:10|334.22|331.32|334.37|331.47|334.38|331.48|334.2|331.3|25
1644800600000|2022-02-14 01:03:20|334.35|331.45|334.36|331.46|334.41|331.51|334.28|331.38|28
1644800610000|2022-02-14 01:03:30|334.34|331.44|334.5|331.6|334.5|331.6|334.34|331.44|21
1644800620000|2022-02-14 01:03:40|334.51|331.61|334.28|331.38|334.54|331.64|334.28|331.38|29
1644800630000|2022-02-14 01:03:50|334.27|331.37|334.08|331.18|334.29|331.39|334.08|331.18|27
1644800640000|2022-02-14 01:04:00|334.05|331.15|334.33|331.43|334.33|331.43|334.05|331.15|24
1644800650000|2022-02-14 01:04:10|334.3|331.4|334.22|331.32|334.31|331.41|334.18|331.28|25
1644800660000|2022-02-14 01:04:20|334.21|331.31|334.21|331.31|334.25|331.35|334.15|331.25|24
1644800670000|2022-02-14 01:04:30|334.19|331.29|334.16|331.26|334.23|331.33|334.16|331.26|16
1644800680000|2022-02-14 01:04:40|334.17|331.27|334.2|331.3|334.21|331.31|334.17|331.27|12
1644800690000|2022-02-14 01:04:50|334.19|331.29|334.17|331.27|334.2|331.3|334.12|331.22|17
1644800700000|2022-02-14 01:05:00|334.18|331.28|334.42|331.52|334.43|331.53|334.18|331.28|26
1644800710000|2022-02-14 01:05:10|334.43|331.53|334.29|331.39|334.44|331.54|334.29|331.39|14
1644800720000|2022-02-14 01:05:20|334.3|331.4|334.4|331.5|334.4|331.5|334.2|331.3|29
1644800730000|2022-02-14 01:05:30|334.46|331.56|334.44|331.54|334.46|331.56|334.36|331.46|16
1644800740000|2022-02-14 01:05:40|334.43|331.53|334.42|331.52|334.48|331.58|334.36|331.46|23
1644800750000|2022-02-14 01:05:50|334.41|331.51|334.4|331.5|334.42|331.52|334.38|331.48|19
1644800760000|2022-02-14 01:06:00|334.39|331.49|334.49|331.59|334.52|331.62|334.39|331.49|18
1644800770000|2022-02-14 01:06:10|334.46|331.56|334.46|331.56|334.54|331.64|334.45|331.55|26
1644800780000|2022-02-14 01:06:20|334.49|331.59|334.5|331.6|334.53|331.63|334.45|331.55|22
1644800790000|2022-02-14 01:06:30|334.47|331.57|334.6|331.7|334.61|331.71|334.46|331.56|20
1644800800000|2022-02-14 01:06:40|334.57|331.67|334.57|331.67|334.6|331.7|334.54|331.64|13
1644800810000|2022-02-14 01:06:50|334.6|331.7|334.7|331.8|334.7|331.8|334.53|331.63|24
1644800820000|2022-02-14 01:07:00|334.76|331.86|334.74|331.84|334.8|331.9|334.71|331.81|26
1644800830000|2022-02-14 01:07:10|334.75|331.85|334.72|331.82|334.76|331.86|334.7|331.8|21
1644800840000|2022-02-14 01:07:20|334.73|331.83|334.56|331.66|334.73|331.83|334.55|331.65|16
1644800850000|2022-02-14 01:07:30|334.55|331.65|334.72|331.82|334.76|331.86|334.55|331.65|25
1644800860000|2022-02-14 01:07:40|334.71|331.81|334.59|331.69|334.72|331.82|334.56|331.66|17
1644800870000|2022-02-14 01:07:50|334.58|331.68|334.59|331.69|334.6|331.7|334.57|331.67|9
1644800880000|2022-02-14 01:08:00|334.57|331.67|334.75|331.85|334.79|331.89|334.57|331.67|17
1644800890000|2022-02-14 01:08:10|334.77|331.87|334.67|331.77|334.81|331.91|334.67|331.77|17
1644800900000|2022-02-14 01:08:20|334.66|331.76|334.63|331.73|334.71|331.81|334.59|331.69|30
1644800910000|2022-02-14 01:08:30|334.65|331.75|334.71|331.81|334.76|331.86|334.65|331.75|23
1644800920000|2022-02-14 01:08:40|334.66|331.76|334.57|331.67|334.66|331.76|334.56|331.66|11
1644800930000|2022-02-14 01:08:50|334.61|331.71|334.68|331.78|334.68|331.78|334.58|331.68|20
1644800940000|2022-02-14 01:09:00|334.67|331.77|334.61|331.71|334.72|331.82|334.61|331.71|23
1644800950000|2022-02-14 01:09:10|334.59|331.69|334.6|331.7|334.65|331.75|334.56|331.66|15
1644800960000|2022-02-14 01:09:20|334.62|331.72|334.6|331.7|334.64|331.74|334.6|331.7|7
1644800970000|2022-02-14 01:09:30|334.63|331.73|334.8|331.9|334.87|331.97|334.63|331.73|26
1644800980000|2022-02-14 01:09:40|334.78|331.88|334.78|331.88|334.81|331.91|334.77|331.87|16
1644800990000|2022-02-14 01:09:50|334.75|331.85|334.6|331.7|334.77|331.87|334.59|331.69|23
1644801000000|2022-02-14 01:10:00|334.59|331.69|334.55|331.65|334.63|331.73|334.53|331.63|18
1644801010000|2022-02-14 01:10:10|334.56|331.66|334.37|331.47|334.56|331.66|334.37|331.47|20
1644801020000|2022-02-14 01:10:20|334.38|331.48|334.67|331.77|334.72|331.82|334.24|331.34|28
1644801030000|2022-02-14 01:10:30|334.7|331.8|334.64|331.74|334.75|331.85|334.63|331.73|21
1644801040000|2022-02-14 01:10:40|334.65|331.75|334.57|331.67|334.69|331.79|334.55|331.65|29
1644801050000|2022-02-14 01:10:50|334.53|331.63|334.55|331.65|334.58|331.68|334.49|331.59|23
1644801060000|2022-02-14 01:11:00|334.51|331.61|334.41|331.51|334.53|331.63|334.37|331.47|20
1644801070000|2022-02-14 01:11:10|334.43|331.53|334.52|331.62|334.54|331.64|334.41|331.51|15
1644801080000|2022-02-14 01:11:20|334.54|331.64|334.55|331.65|334.57|331.67|334.51|331.61|19
1644801090000|2022-02-14 01:11:30|334.54|331.64|334.62|331.72|334.62|331.72|334.52|331.62|17
1644801100000|2022-02-14 01:11:40|334.61|331.71|334.69|331.79|334.69|331.79|334.59|331.69|13
1644801110000|2022-02-14 01:11:50|334.7|331.8|334.72|331.82|334.74|331.84|334.67|331.77|17
1644801120000|2022-02-14 01:12:00|334.73|331.83|334.68|331.78|334.77|331.87|334.68|331.78|25
1644801130000|2022-02-14 01:12:10|334.7|331.8|334.73|331.83|334.73|331.83|334.65|331.75|24
1644801140000|2022-02-14 01:12:20|334.75|331.85|334.73|331.83|334.84|331.94|334.7|331.8|22
1644801150000|2022-02-14 01:12:30|334.75|331.85|334.74|331.84|334.75|331.85|334.7|331.8|16
1644801160000|2022-02-14 01:12:40|334.75|331.85|334.83|331.93|334.85|331.95|334.74|331.84|20
1644801170000|2022-02-14 01:12:50|334.82|331.92|334.8|331.9|334.82|331.92|334.77|331.87|14
1644801180000|2022-02-14 01:13:00|334.78|331.88|334.82|331.92|334.83|331.93|334.78|331.88|13
1644801190000|2022-02-14 01:13:10|334.84|331.94|334.8|331.9|334.84|331.94|334.79|331.89|12
1644801200000|2022-02-14 01:13:20|334.81|331.91|334.78|331.88|334.82|331.92|334.76|331.86|20
1644801210000|2022-02-14 01:13:30|334.77|331.87|334.85|331.95|334.87|331.97|334.77|331.87|13
1644801220000|2022-02-14 01:13:40|334.86|331.96|335.06|332.16|335.08|332.18|334.85|331.95|25
1644801230000|2022-02-14 01:13:50|335.08|332.18|335.27|332.37|335.27|332.37|335.06|332.16|17
1644801240000|2022-02-14 01:14:00|335.23|332.33|335.19|332.29|335.27|332.37|335.12|332.22|17
1644801250000|2022-02-14 01:14:10|335.18|332.28|335.15|332.25|335.19|332.29|335.15|332.25|14
1644801260000|2022-02-14 01:14:20|335.16|332.26|335.17|332.27|335.21|332.31|335.11|332.21|16
1644801270000|2022-02-14 01:14:30|335.18|332.28|335.05|332.15|335.19|332.29|334.99|332.09|22
1644801280000|2022-02-14 01:14:40|335.06|332.16|334.93|332.03|335.07|332.17|334.92|332.02|11
1644801290000|2022-02-14 01:14:50|334.94|332.04|334.88|331.98|334.96|332.06|334.88|331.98|19
1644801300000|2022-02-14 01:15:00|334.89|331.99|334.74|331.84|334.93|332.03|334.68|331.78|27
1644801310000|2022-02-14 01:15:10|334.73|331.83|334.8|331.9|334.86|331.96|334.62|331.72|31
1644801320000|2022-02-14 01:15:20|334.79|331.89|334.61|331.71|334.85|331.95|334.6|331.7|27
1644801330000|2022-02-14 01:15:30|334.67|331.77|334.67|331.77|334.67|331.77|334.59|331.69|23
1644801340000|2022-02-14 01:15:40|334.62|331.72|334.59|331.69|334.64|331.74|334.57|331.67|18
1644801350000|2022-02-14 01:15:50|334.57|331.67|334.59|331.69|334.63|331.73|334.57|331.67|15
1644801360000|2022-02-14 01:16:00|334.58|331.68|334.51|331.61|334.58|331.68|334.35|331.45|24
1644801370000|2022-02-14 01:16:10|334.5|331.6|334.54|331.64|334.57|331.67|334.44|331.54|21
1644801380000|2022-02-14 01:16:20|334.52|331.62|334.63|331.73|334.68|331.78|334.48|331.58|21
1644801390000|2022-02-14 01:16:30|334.68|331.78|334.53|331.63|334.77|331.87|334.52|331.62|25
1644801400000|2022-02-14 01:16:40|334.54|331.64|334.5|331.6|334.55|331.65|334.46|331.56|21
1644801410000|2022-02-14 01:16:50|334.49|331.59|334.42|331.52|334.5|331.6|334.39|331.49|13
1644801420000|2022-02-14 01:17:00|334.41|331.51|334.33|331.43|334.43|331.53|334.33|331.43|22
1644801430000|2022-02-14 01:17:10|334.34|331.44|334.37|331.47|334.38|331.48|334.32|331.42|21
1644801440000|2022-02-14 01:17:20|334.39|331.49|334.32|331.42|334.41|331.51|334.31|331.41|17
1644801450000|2022-02-14 01:17:30|334.33|331.43|334.38|331.48|334.41|331.51|334.32|331.42|21
1644801460000|2022-02-14 01:17:40|334.37|331.47|334.45|331.55|334.48|331.58|334.34|331.44|22
1644801470000|2022-02-14 01:17:50|334.48|331.58|334.52|331.62|334.53|331.63|334.48|331.58|18
1644801480000|2022-02-14 01:18:00|334.49|331.59|334.43|331.53|334.53|331.63|334.32|331.42|23
1644801490000|2022-02-14 01:18:10|334.41|331.51|334.55|331.65|334.55|331.65|334.41|331.51|18
1644801500000|2022-02-14 01:18:20|334.54|331.64|334.54|331.64|334.57|331.67|334.53|331.63|12
1644801510000|2022-02-14 01:18:30|334.55|331.65|334.59|331.69|334.63|331.73|334.55|331.65|23
1644801520000|2022-02-14 01:18:40|334.58|331.68|334.69|331.79|334.71|331.81|334.57|331.67|17
1644801530000|2022-02-14 01:18:50|334.7|331.8|334.65|331.75|334.7|331.8|334.61|331.71|21
1644801540000|2022-02-14 01:19:00|334.64|331.74|334.36|331.46|334.65|331.75|334.34|331.44|24
1644801550000|2022-02-14 01:19:10|334.35|331.45|334.4|331.5|334.45|331.55|334.29|331.39|27
1644801560000|2022-02-14 01:19:20|334.41|331.51|334.43|331.53|334.48|331.58|334.39|331.49|28
1644801570000|2022-02-14 01:19:30|334.42|331.52|334.5|331.6|334.53|331.63|334.42|331.52|22
1644801580000|2022-02-14 01:19:40|334.52|331.62|334.66|331.76|334.7|331.8|334.49|331.59|22
1644801590000|2022-02-14 01:19:50|334.64|331.74|334.5|331.6|334.7|331.8|334.49|331.59|22
1644801600000|2022-02-14 01:20:00|334.49|331.59|334.66|331.76|334.7|331.8|334.49|331.59|12
1644801610000|2022-02-14 01:20:10|334.67|331.77|334.64|331.74|334.68|331.78|334.64|331.74|18
1644801620000|2022-02-14 01:20:20|334.66|331.76|334.56|331.66|334.66|331.76|334.54|331.64|15
1644801630000|2022-02-14 01:20:30|334.57|331.67|334.41|331.51|334.57|331.67|334.39|331.49|18
1644801640000|2022-02-14 01:20:40|334.42|331.52|334.25|331.35|334.42|331.52|334.2|331.3|20
1644801650000|2022-02-14 01:20:50|334.24|331.34|334.07|331.17|334.25|331.35|334.07|331.17|18
1644801660000|2022-02-14 01:21:00|334.09|331.19|333.98|331.08|334.09|331.19|333.95|331.05|23
1644801670000|2022-02-14 01:21:10|334|331.1|333.79|330.89|334.04|331.14|333.73|330.83|24
1644801680000|2022-02-14 01:21:20|333.77|330.87|333.59|330.69|333.77|330.87|333.59|330.69|10
1644801690000|2022-02-14 01:21:30|333.54|330.64|332.98|330.08|333.54|330.64|332.98|330.08|17
1644801700000|2022-02-14 01:21:40|332.99|330.09|333.15|330.25|333.18|330.28|332.9|330|26
1644801710000|2022-02-14 01:21:50|333.13|330.23|332.88|329.98|333.15|330.25|332.88|329.98|15
1644801720000|2022-02-14 01:22:00|332.89|329.99|333.22|330.32|333.22|330.32|332.89|329.99|26
1644801730000|2022-02-14 01:22:10|333.26|330.36|333.25|330.35|333.32|330.42|333.22|330.32|28
1644801740000|2022-02-14 01:22:20|333.26|330.36|333.29|330.39|333.33|330.43|333.26|330.36|26
1644801750000|2022-02-14 01:22:30|333.3|330.4|333.29|330.39|333.34|330.44|333.24|330.34|25
1644801760000|2022-02-14 01:22:40|333.28|330.38|333.07|330.17|333.29|330.39|333.06|330.16|23
1644801770000|2022-02-14 01:22:50|333.05|330.15|333.08|330.18|333.09|330.19|332.95|330.05|26
1644801780000|2022-02-14 01:23:00|333.04|330.14|332.98|330.08|333.07|330.17|332.94|330.04|24
1644801790000|2022-02-14 01:23:10|332.99|330.09|332.85|329.95|333.02|330.12|332.81|329.91|25
1644801800000|2022-02-14 01:23:20|332.82|329.92|332.6|329.7|332.82|329.92|332.58|329.68|26
1644801810000|2022-02-14 01:23:30|332.62|329.72|332.61|329.71|332.62|329.72|332.53|329.63|23
1644801820000|2022-02-14 01:23:40|332.62|329.72|332.49|329.59|332.69|329.79|332.49|329.59|20
1644801830000|2022-02-14 01:23:50|332.51|329.61|332.29|329.39|332.51|329.61|332.28|329.38|30
1644801840000|2022-02-14 01:24:00|332.28|329.38|332.1|329.2|332.33|329.43|332.1|329.2|29
1644801850000|2022-02-14 01:24:10|332.02|329.12|332.2|329.3|332.25|329.35|331.91|329.01|28
1644801860000|2022-02-14 01:24:20|332.21|329.31|332.29|329.39|332.36|329.46|332.21|329.31|28
1644801870000|2022-02-14 01:24:30|332.27|329.37|332.38|329.48|332.38|329.48|332.25|329.35|30
1644801880000|2022-02-14 01:24:40|332.37|329.47|332.29|329.39|332.4|329.5|332.29|329.39|27
1644801890000|2022-02-14 01:24:50|332.28|329.38|332.23|329.33|332.34|329.44|332.21|329.31|27
1644801900000|2022-02-14 01:25:00|332.22|329.32|332.03|329.13|332.22|329.32|332|329.1|24
1644801910000|2022-02-14 01:25:10|332.01|329.11|332.03|329.13|332.07|329.17|332.01|329.11|15
1644801920000|2022-02-14 01:25:20|332.05|329.15|332.03|329.13|332.08|329.18|331.98|329.08|16
1644801930000|2022-02-14 01:25:30|332.04|329.14|331.93|329.03|332.05|329.15|331.93|329.03|14
1644801940000|2022-02-14 01:25:40|331.92|329.02|331.83|328.93|331.93|329.03|331.73|328.83|26
1644801950000|2022-02-14 01:25:50|331.85|328.95|331.7|328.8|331.85|328.95|331.62|328.72|29
1644801960000|2022-02-14 01:26:00|331.71|328.81|332|329.1|332.03|329.13|331.69|328.79|31
1644801970000|2022-02-14 01:26:10|331.96|329.06|331.87|328.97|331.99|329.09|331.84|328.94|26
1644801980000|2022-02-14 01:26:20|331.86|328.96|331.84|328.94|331.86|328.96|331.83|328.93|14
1644801990000|2022-02-14 01:26:30|331.83|328.93|331.81|328.91|331.83|328.93|331.73|328.83|22
1644802000000|2022-02-14 01:26:40|331.8|328.9|331.83|328.93|331.85|328.95|331.71|328.81|26
1644802010000|2022-02-14 01:26:50|331.84|328.94|331.87|328.97|331.9|329|331.71|328.81|27
1644802020000|2022-02-14 01:27:00|331.86|328.96|331.69|328.79|331.94|329.04|331.69|328.79|27
1644802030000|2022-02-14 01:27:10|331.6|328.7|331.72|328.82|331.72|328.82|331.55|328.65|28
1644802040000|2022-02-14 01:27:20|331.73|328.83|331.72|328.82|331.76|328.86|331.71|328.81|24
1644802050000|2022-02-14 01:27:30|331.73|328.83|331.64|328.74|331.73|328.83|331.61|328.71|20
1644802060000|2022-02-14 01:27:40|331.63|328.73|331.59|328.69|331.68|328.78|331.59|328.69|24
1644802070000|2022-02-14 01:27:50|331.61|328.71|331.55|328.65|331.61|328.71|331.54|328.64|18
1644802080000|2022-02-14 01:28:00|331.54|328.64|331.13|328.23|331.55|328.65|331.12|328.22|30
1644802090000|2022-02-14 01:28:10|331.12|328.22|330.99|328.09|331.21|328.31|330.99|328.09|23
1644802100000|2022-02-14 01:28:20|331.01|328.11|330.76|327.86|331.04|328.14|330.75|327.85|29
1644802110000|2022-02-14 01:28:30|330.77|327.87|330.78|327.88|330.78|327.88|330.62|327.72|30
1644802120000|2022-02-14 01:28:40|330.79|327.89|330.84|327.94|331.01|328.11|330.79|327.89|29
1644802130000|2022-02-14 01:28:50|330.83|327.93|330.87|327.97|330.87|327.97|330.7|327.8|24
1644802140000|2022-02-14 01:29:00|330.88|327.98|331.29|328.39|331.29|328.39|330.87|327.97|36
1644802150000|2022-02-14 01:29:10|331.26|328.36|331.08|328.18|331.3|328.4|331.08|328.18|33
1644802160000|2022-02-14 01:29:20|331.12|328.22|330.96|328.06|331.14|328.24|330.87|327.97|35
1644802170000|2022-02-14 01:29:30|330.94|328.04|330.77|327.87|330.98|328.08|330.69|327.79|29
1644802180000|2022-02-14 01:29:40|330.78|327.88|330.84|327.94|330.96|328.06|330.78|327.88|25
1644802190000|2022-02-14 01:29:50|330.79|327.89|330.67|327.77|330.8|327.9|330.67|327.77|24
1644802200000|2022-02-14 01:30:00|330.68|327.78|330.22|327.32|330.71|327.81|330.14|327.24|30
1644802210000|2022-02-14 01:30:10|330.18|327.28|329.92|327.02|330.18|327.28|329.91|327.01|24
1644802220000|2022-02-14 01:30:20|329.93|327.03|329.77|326.87|329.93|327.03|329.75|326.85|23
1644802230000|2022-02-14 01:30:30|329.8|326.9|329.57|326.67|329.8|326.9|329.57|326.67|26
1644802240000|2022-02-14 01:30:40|329.55|326.65|329.31|326.41|329.56|326.66|329.3|326.4|19
1644802250000|2022-02-14 01:30:50|329.28|326.38|329.04|326.14|329.28|326.38|329.04|326.14|22
1644802260000|2022-02-14 01:31:00|329.05|326.15|328.92|326.02|329.1|326.2|328.91|326.01|28
1644802270000|2022-02-14 01:31:10|328.88|325.98|328.94|326.04|328.97|326.07|328.84|325.94|25
1644802280000|2022-02-14 01:31:20|328.96|326.06|329.14|326.24|329.15|326.25|328.91|326.01|31
1644802290000|2022-02-14 01:31:30|329.16|326.26|329.27|326.37|329.29|326.39|329.16|326.26|22
1644802300000|2022-02-14 01:31:40|329.29|326.39|329.08|326.18|329.29|326.39|329.08|326.18|26
1644802310000|2022-02-14 01:31:50|329.07|326.17|328.66|325.76|329.1|326.2|328.63|325.73|27
1644802320000|2022-02-14 01:32:00|328.65|325.75|327.97|325.07|328.65|325.75|327.97|325.07|28
1644802330000|2022-02-14 01:32:10|327.89|324.99|326.54|323.64|327.98|325.08|326.47|323.57|35
1644802340000|2022-02-14 01:32:20|326.57|323.67|327.38|324.48|327.38|324.48|326.32|323.42|36
1644802350000|2022-02-14 01:32:30|327.4|324.5|327.32|324.42|327.45|324.55|327.22|324.32|30
1644802360000|2022-02-14 01:32:40|327.28|324.38|327.61|324.71|327.62|324.72|327.27|324.37|34
1644802370000|2022-02-14 01:32:50|327.63|324.73|327.4|324.5|327.63|324.73|327.33|324.43|33
1644802380000|2022-02-14 01:33:00|327.49|324.59|327.5|324.6|327.68|324.78|327.37|324.47|29
1644802390000|2022-02-14 01:33:10|327.45|324.55|327.47|324.57|327.47|324.57|327.3|324.4|27
1644802400000|2022-02-14 01:33:20|327.48|324.58|328.15|325.25|328.16|325.26|327.48|324.58|30
1644802410000|2022-02-14 01:33:30|328.14|325.24|328.58|325.68|328.6|325.7|328.14|325.24|26
1644802420000|2022-02-14 01:33:40|328.57|325.67|328.75|325.85|328.81|325.91|328.42|325.52|28
1644802430000|2022-02-14 01:33:50|328.73|325.83|328.53|325.63|328.73|325.83|328.45|325.55|28
1644802440000|2022-02-14 01:34:00|328.52|325.62|328.54|325.64|328.69|325.79|328.52|325.62|20
1644802450000|2022-02-14 01:34:10|328.52|325.62|328.35|325.45|328.69|325.79|328.33|325.43|31
1644802460000|2022-02-14 01:34:20|328.34|325.44|328.46|325.56|328.46|325.56|328.28|325.38|21
1644802470000|2022-02-14 01:34:30|328.45|325.55|328.55|325.65|328.56|325.66|328.34|325.44|25
1644802480000|2022-02-14 01:34:40|328.57|325.67|328.85|325.95|328.86|325.96|328.56|325.66|26
1644802490000|2022-02-14 01:34:50|328.79|325.89|329.05|326.15|329.05|326.15|328.77|325.87|22
1644802500000|2022-02-14 01:35:00|329.13|326.23|328.84|325.94|329.13|326.23|328.84|325.94|28
1644802510000|2022-02-14 01:35:10|328.82|325.92|328.71|325.81|328.84|325.94|328.67|325.77|26
1644802520000|2022-02-14 01:35:20|328.7|325.8|328.49|325.59|328.7|325.8|328.47|325.57|27
1644802530000|2022-02-14 01:35:30|328.44|325.54|328.68|325.78|328.73|325.83|328.42|325.52|26
1644802540000|2022-02-14 01:35:40|328.67|325.77|328.7|325.8|328.79|325.89|328.65|325.75|24
1644802550000|2022-02-14 01:35:50|328.71|325.81|328.65|325.75|328.75|325.85|328.64|325.74|21
1644802560000|2022-02-14 01:36:00|328.66|325.76|328.85|325.95|328.85|325.95|328.61|325.71|24
1644802570000|2022-02-14 01:36:10|328.89|325.99|328.98|326.08|329|326.1|328.85|325.95|22
1644802580000|2022-02-14 01:36:20|328.93|326.03|329.18|326.28|329.29|326.39|328.93|326.03|29
1644802590000|2022-02-14 01:36:30|329.17|326.27|328.91|326.01|329.17|326.27|328.91|326.01|24
1644802600000|2022-02-14 01:36:40|328.9|326|328.93|326.03|329.02|326.12|328.9|326|25
1644802610000|2022-02-14 01:36:50|328.95|326.05|329.04|326.14|329.04|326.14|328.95|326.05|16
1644802620000|2022-02-14 01:37:00|329.07|326.17|329.25|326.35|329.31|326.41|329.06|326.16|23
1644802630000|2022-02-14 01:37:10|329.26|326.36|329.4|326.5|329.4|326.5|329.21|326.31|17
1644802640000|2022-02-14 01:37:20|329.39|326.49|329.54|326.64|329.55|326.65|329.39|326.49|19
1644802650000|2022-02-14 01:37:30|329.55|326.65|329.25|326.35|329.55|326.65|329.25|326.35|20
1644802660000|2022-02-14 01:37:40|329.27|326.37|329.11|326.21|329.27|326.37|329.1|326.2|27
1644802670000|2022-02-14 01:37:50|329.12|326.22|329.2|326.3|329.25|326.35|329.1|326.2|19
1644802680000|2022-02-14 01:38:00|329.17|326.27|329.18|326.28|329.2|326.3|329.07|326.17|28
1644802690000|2022-02-14 01:38:10|329.19|326.29|329.25|326.35|329.3|326.4|329.18|326.28|26
1644802700000|2022-02-14 01:38:20|329.24|326.34|329.13|326.23|329.29|326.39|329.1|326.2|24
1644802710000|2022-02-14 01:38:30|329.15|326.25|329.03|326.13|329.16|326.26|329.02|326.12|23
1644802720000|2022-02-14 01:38:40|329.04|326.14|328.96|326.06|329.11|326.21|328.96|326.06|15
1644802730000|2022-02-14 01:38:50|328.95|326.05|329.17|326.27|329.17|326.27|328.95|326.05|18
1644802740000|2022-02-14 01:39:00|329.22|326.32|329.02|326.12|329.29|326.39|328.98|326.08|32
1644802750000|2022-02-14 01:39:10|329.04|326.14|328.96|326.06|329.07|326.17|328.94|326.04|17
1644802760000|2022-02-14 01:39:20|328.94|326.04|328.97|326.07|329.03|326.13|328.91|326.01|19
1644802770000|2022-02-14 01:39:30|328.98|326.08|328.39|325.49|328.98|326.08|328.39|325.49|26
1644802780000|2022-02-14 01:39:40|328.3|325.4|328.27|325.37|328.48|325.58|328.17|325.27|34
1644802790000|2022-02-14 01:39:50|328.11|325.21|328.12|325.22|328.2|325.3|328.07|325.17|23
1644802800000|2022-02-14 01:40:00|328.14|325.24|328.35|325.45|328.49|325.59|328.13|325.23|31
1644802810000|2022-02-14 01:40:10|328.36|325.46|328.43|325.53|328.47|325.57|328.33|325.43|22
1644802820000|2022-02-14 01:40:20|328.42|325.52|328.39|325.49|328.53|325.63|328.36|325.46|26
1644802830000|2022-02-14 01:40:30|328.4|325.5|328.51|325.61|328.51|325.61|328.39|325.49|23
1644802840000|2022-02-14 01:40:40|328.53|325.63|328.5|325.6|328.56|325.66|328.42|325.52|21
1644802850000|2022-02-14 01:40:50|328.51|325.61|328.34|325.44|328.54|325.64|328.32|325.42|18
1644802860000|2022-02-14 01:41:00|328.33|325.43|328.41|325.51|328.42|325.52|328.21|325.31|24
1644802870000|2022-02-14 01:41:10|328.4|325.5|328.47|325.57|328.48|325.58|328.4|325.5|13
1644802880000|2022-02-14 01:41:20|328.53|325.63|328.68|325.78|328.79|325.89|328.53|325.63|26
1644802890000|2022-02-14 01:41:30|328.73|325.83|328.74|325.84|328.77|325.87|328.65|325.75|25
1644802900000|2022-02-14 01:41:40|328.73|325.83|328.65|325.75|328.8|325.9|328.62|325.72|27
1644802910000|2022-02-14 01:41:50|328.64|325.74|328.64|325.74|328.72|325.82|328.63|325.73|20
1644802920000|2022-02-14 01:42:00|328.63|325.73|328.5|325.6|328.65|325.75|328.44|325.54|24
1644802930000|2022-02-14 01:42:10|328.56|325.66|328.61|325.71|328.65|325.75|328.51|325.61|21
1644802940000|2022-02-14 01:42:20|328.53|325.63|328.43|325.53|328.53|325.63|328.38|325.48|18
1644802950000|2022-02-14 01:42:30|328.42|325.52|328.37|325.47|328.43|325.53|328.34|325.44|19
1644802960000|2022-02-14 01:42:40|328.38|325.48|328.57|325.67|328.57|325.67|328.38|325.48|20
1644802970000|2022-02-14 01:42:50|328.59|325.69|328.69|325.79|328.69|325.79|328.59|325.69|11
1644802980000|2022-02-14 01:43:00|328.65|325.75|328.75|325.85|328.84|325.94|328.65|325.75|26
1644802990000|2022-02-14 01:43:10|328.76|325.86|328.74|325.84|328.8|325.9|328.72|325.82|11
1644803000000|2022-02-14 01:43:20|328.72|325.82|328.77|325.87|328.78|325.88|328.72|325.82|13
1644803010000|2022-02-14 01:43:30|328.76|325.86|328.7|325.8|328.76|325.86|328.7|325.8|7
1644803020000|2022-02-14 01:43:40|328.68|325.78|328.6|325.7|328.68|325.78|328.59|325.69|15
1644803030000|2022-02-14 01:43:50|328.61|325.71|328.7|325.8|328.77|325.87|328.59|325.69|9
1644803040000|2022-02-14 01:44:00|328.63|325.73|328.66|325.76|328.68|325.78|328.48|325.58|21
1644803050000|2022-02-14 01:44:10|328.67|325.77|328.85|325.95|328.88|325.98|328.63|325.73|25
1644803060000|2022-02-14 01:44:20|328.87|325.97|328.88|325.98|329|326.1|328.85|325.95|28
1644803070000|2022-02-14 01:44:30|328.87|325.97|328.85|325.95|328.89|325.99|328.71|325.81|28
1644803080000|2022-02-14 01:44:40|328.82|325.92|328.78|325.88|328.86|325.96|328.78|325.88|15
1644803090000|2022-02-14 01:44:50|328.76|325.86|328.7|325.8|328.76|325.86|328.67|325.77|18
1644803100000|2022-02-14 01:45:00|328.71|325.81|328.68|325.78|328.76|325.86|328.68|325.78|20
1644803110000|2022-02-14 01:45:10|328.69|325.79|328.59|325.69|328.69|325.79|328.53|325.63|20
1644803120000|2022-02-14 01:45:20|328.61|325.71|328.33|325.43|328.61|325.71|328.21|325.31|17
1644803130000|2022-02-14 01:45:30|328.43|325.53|328.62|325.72|328.66|325.76|328.43|325.53|18
1644803140000|2022-02-14 01:45:40|328.61|325.71|328.8|325.9|328.87|325.97|328.54|325.64|30
1644803150000|2022-02-14 01:45:50|328.81|325.91|328.84|325.94|328.93|326.03|328.79|325.89|13
1644803160000|2022-02-14 01:46:00|328.83|325.93|328.84|325.94|328.86|325.96|328.77|325.87|22
1644803170000|2022-02-14 01:46:10|328.8|325.9|328.87|325.97|328.9|326|328.76|325.86|18
1644803180000|2022-02-14 01:46:20|328.88|325.98|328.98|326.08|329.1|326.2|328.86|325.96|24
1644803190000|2022-02-14 01:46:30|328.97|326.07|329|326.1|329.05|326.15|328.79|325.89|27
1644803200000|2022-02-14 01:46:40|329.04|326.14|328.89|325.99|329.04|326.14|328.84|325.94|25
1644803210000|2022-02-14 01:46:50|328.88|325.98|328.83|325.93|328.89|325.99|328.78|325.88|23
1644803220000|2022-02-14 01:47:00|328.8|325.9|328.72|325.82|328.81|325.91|328.68|325.78|18
1644803230000|2022-02-14 01:47:10|328.73|325.83|328.63|325.73|328.73|325.83|328.63|325.73|13
1644803240000|2022-02-14 01:47:20|328.61|325.71|328.5|325.6|328.61|325.71|328.44|325.54|23
1644803250000|2022-02-14 01:47:30|328.51|325.61|328.26|325.36|328.51|325.61|328.25|325.35|26
1644803260000|2022-02-14 01:47:40|328.3|325.4|328.33|325.43|328.34|325.44|328.02|325.12|36
1644803270000|2022-02-14 01:47:50|328.38|325.48|328.67|325.77|328.67|325.77|328.35|325.45|24
1644803280000|2022-02-14 01:48:00|328.66|325.76|328.32|325.42|328.66|325.76|328.32|325.42|25
1644803290000|2022-02-14 01:48:10|328.3|325.4|328.21|325.31|328.36|325.46|328.16|325.26|25
1644803300000|2022-02-14 01:48:20|328.23|325.33|327.87|324.97|328.3|325.4|327.87|324.97|27
1644803310000|2022-02-14 01:48:30|327.85|324.95|327.97|325.07|327.98|325.08|327.84|324.94|20
1644803320000|2022-02-14 01:48:40|327.96|325.06|328.01|325.11|328.06|325.16|327.9|325|18
1644803330000|2022-02-14 01:48:50|328.02|325.12|328.02|325.12|328.06|325.16|328.01|325.11|16
1644803340000|2022-02-14 01:49:00|328|325.1|328.33|325.43|328.34|325.44|327.92|325.02|25
1644803350000|2022-02-14 01:49:10|328.29|325.39|328.11|325.21|328.29|325.39|328.09|325.19|27
1644803360000|2022-02-14 01:49:20|328.12|325.22|328.12|325.22|328.38|325.48|328.1|325.2|29
1644803370000|2022-02-14 01:49:30|328.13|325.23|328.21|325.31|328.24|325.34|328.13|325.23|19
1644803380000|2022-02-14 01:49:40|328.22|325.32|328.29|325.39|328.34|325.44|328.22|325.32|21
1644803390000|2022-02-14 01:49:50|328.23|325.33|328.07|325.17|328.33|325.43|328.07|325.17|23
1644803400000|2022-02-14 01:50:00|328.14|325.24|328.47|325.57|328.47|325.57|328.1|325.2|25
1644803410000|2022-02-14 01:50:10|328.45|325.55|328.22|325.32|328.46|325.56|328.2|325.3|23
1644803420000|2022-02-14 01:50:20|328.23|325.33|327.63|324.73|328.28|325.38|327.51|324.61|28
1644803430000|2022-02-14 01:50:30|327.6|324.7|327.41|324.51|327.62|324.72|327.34|324.44|26
1644803440000|2022-02-14 01:50:40|327.34|324.44|327.32|324.42|327.46|324.56|327.24|324.34|23
1644803450000|2022-02-14 01:50:50|327.31|324.41|327.34|324.44|327.44|324.54|327.21|324.31|23
1644803460000|2022-02-14 01:51:00|327.33|324.43|327.23|324.33|327.35|324.45|327.23|324.33|20
1644803470000|2022-02-14 01:51:10|327.22|324.32|327.12|324.22|327.33|324.43|327.11|324.21|28
1644803480000|2022-02-14 01:51:20|327.11|324.21|327.21|324.31|327.26|324.36|327.11|324.21|24
1644803490000|2022-02-14 01:51:30|327.3|324.4|327.28|324.38|327.35|324.45|327.13|324.23|24
1644803500000|2022-02-14 01:51:40|327.27|324.37|327.21|324.31|327.28|324.38|327.21|324.31|16
1644803510000|2022-02-14 01:51:50|327.18|324.28|327.13|324.23|327.18|324.28|327.11|324.21|11
1644803520000|2022-02-14 01:52:00|327.12|324.22|327.2|324.3|327.2|324.3|327.12|324.22|6
1644803530000|2022-02-14 01:52:10|327.23|324.33|327.19|324.29|327.26|324.36|327.13|324.23|25
1644803540000|2022-02-14 01:52:20|327.22|324.32|326.98|324.08|327.22|324.32|326.98|324.08|20
1644803550000|2022-02-14 01:52:30|326.91|324.01|326.76|323.86|326.97|324.07|326.75|323.85|23
1644803560000|2022-02-14 01:52:40|326.74|323.84|326.85|323.95|326.9|324|326.66|323.76|29
1644803570000|2022-02-14 01:52:50|326.88|323.98|327.03|324.13|327.03|324.13|326.82|323.92|23
1644803580000|2022-02-14 01:53:00|327.02|324.12|327.11|324.21|327.24|324.34|327.02|324.12|30
1644803590000|2022-02-14 01:53:10|327.12|324.22|327.23|324.33|327.3|324.4|327.12|324.22|22
1644803600000|2022-02-14 01:53:20|327.21|324.31|326.96|324.06|327.21|324.31|326.94|324.04|15
1644803610000|2022-02-14 01:53:30|326.97|324.07|327.18|324.28|327.19|324.29|326.97|324.07|21
1644803620000|2022-02-14 01:53:40|327.21|324.31|327.23|324.33|327.25|324.35|327.17|324.27|21
1644803630000|2022-02-14 01:53:50|327.24|324.34|327.35|324.45|327.35|324.45|327.23|324.33|16
1644803640000|2022-02-14 01:54:00|327.34|324.44|327.44|324.54|327.45|324.55|327.3|324.4|17
1644803650000|2022-02-14 01:54:10|327.47|324.57|327.43|324.53|327.49|324.59|327.41|324.51|19
1644803660000|2022-02-14 01:54:20|327.41|324.51|327.68|324.78|327.68|324.78|327.41|324.51|20
1644803670000|2022-02-14 01:54:30|327.62|324.72|327.57|324.67|327.64|324.74|327.53|324.63|17
1644803680000|2022-02-14 01:54:40|327.55|324.65|327.56|324.66|327.58|324.68|327.53|324.63|8
1644803690000|2022-02-14 01:54:50|327.57|324.67|327.67|324.77|327.8|324.9|327.55|324.65|24
1644803700000|2022-02-14 01:55:00|327.68|324.78|327.66|324.76|327.71|324.81|327.65|324.75|17
1644803710000|2022-02-14 01:55:10|327.62|324.72|327.61|324.71|327.62|324.72|327.49|324.59|18
1644803720000|2022-02-14 01:55:20|327.63|324.73|327.71|324.81|327.71|324.81|327.62|324.72|16
1644803730000|2022-02-14 01:55:30|327.74|324.84|327.62|324.72|327.74|324.84|327.61|324.71|15
1644803740000|2022-02-14 01:55:40|327.63|324.73|327.45|324.55|327.64|324.74|327.41|324.51|19
1644803750000|2022-02-14 01:55:50|327.43|324.53|327.35|324.45|327.43|324.53|327.3|324.4|28
1644803760000|2022-02-14 01:56:00|327.36|324.46|327.45|324.55|327.49|324.59|327.34|324.44|21
1644803770000|2022-02-14 01:56:10|327.44|324.54|327.32|324.42|327.44|324.54|327.3|324.4|12
1644803780000|2022-02-14 01:56:20|327.31|324.41|327.17|324.27|327.31|324.41|327.16|324.26|14
1644803790000|2022-02-14 01:56:30|327.16|324.26|327.33|324.43|327.33|324.43|327.15|324.25|11
1644803800000|2022-02-14 01:56:40|327.35|324.45|327.35|324.45|327.36|324.46|327.32|324.42|11
1644803810000|2022-02-14 01:56:50|327.36|324.46|327.67|324.77|327.69|324.79|327.35|324.45|22
1644803820000|2022-02-14 01:57:00|327.68|324.78|327.55|324.65|327.69|324.79|327.5|324.6|20
1644803830000|2022-02-14 01:57:10|327.57|324.67|327.66|324.76|327.66|324.76|327.57|324.67|24
1644803840000|2022-02-14 01:57:20|327.64|324.74|327.7|324.8|327.77|324.87|327.6|324.7|25
1644803850000|2022-02-14 01:57:30|327.71|324.81|327.73|324.83|327.75|324.85|327.64|324.74|21
1644803860000|2022-02-14 01:57:40|327.72|324.82|327.68|324.78|327.77|324.87|327.67|324.77|22
1644803870000|2022-02-14 01:57:50|327.67|324.77|327.68|324.78|327.71|324.81|327.66|324.76|14
1644803880000|2022-02-14 01:58:00|327.67|324.77|327.58|324.68|327.68|324.78|327.54|324.64|20
1644803890000|2022-02-14 01:58:10|327.59|324.69|327.53|324.63|327.59|324.69|327.51|324.61|16
1644803900000|2022-02-14 01:58:20|327.54|324.64|327.36|324.46|327.54|324.64|327.36|324.46|19
1644803910000|2022-02-14 01:58:30|327.35|324.45|327.26|324.36|327.38|324.48|327.25|324.35|20
1644803920000|2022-02-14 01:58:40|327.27|324.37|327.17|324.27|327.28|324.38|327.17|324.27|15
1644803930000|2022-02-14 01:58:50|327.18|324.28|326.76|323.86|327.18|324.28|326.76|323.86|22
1644803940000|2022-02-14 01:59:00|326.8|323.9|326.68|323.78|326.8|323.9|326.57|323.67|32
1644803950000|2022-02-14 01:59:10|326.69|323.79|326.58|323.68|326.69|323.79|326.56|323.66|19
1644803960000|2022-02-14 01:59:20|326.6|323.7|326.62|323.72|326.64|323.74|326.6|323.7|8
1644803970000|2022-02-14 01:59:30|326.63|323.73|326.63|323.73|326.64|323.74|326.61|323.71|16
1644803980000|2022-02-14 01:59:40|326.62|323.72|326.7|323.8|326.71|323.81|326.62|323.72|20
1644803990000|2022-02-14 01:59:50|326.72|323.82|326.8|323.9|326.8|323.9|326.68|323.78|15
1644804000000|2022-02-14 02:00:00|326.79|323.89|326.75|323.85|326.83|323.93|326.73|323.83|21
1644804010000|2022-02-14 02:00:10|326.77|323.87|326.69|323.79|326.77|323.87|326.65|323.75|26
1644804020000|2022-02-14 02:00:20|326.68|323.78|326.44|323.54|326.68|323.78|326.44|323.54|27
1644804030000|2022-02-14 02:00:30|326.45|323.55|326.46|323.56|326.59|323.69|326.34|323.44|33
1644804040000|2022-02-14 02:00:40|326.47|323.57|326.45|323.55|326.47|323.57|326.36|323.46|17
1644804050000|2022-02-14 02:00:50|326.41|323.51|326.51|323.61|326.52|323.62|326.38|323.48|15
1644804060000|2022-02-14 02:01:00|326.52|323.62|326.53|323.63|326.55|323.65|326.48|323.58|15
1644804070000|2022-02-14 02:01:10|326.57|323.67|326.79|323.89|326.79|323.89|326.57|323.67|19
1644804080000|2022-02-14 02:01:20|326.88|323.98|327.17|324.27|327.22|324.32|326.88|323.98|27
1644804090000|2022-02-14 02:01:30|327.19|324.29|327.16|324.26|327.2|324.3|327.16|324.26|14
1644804100000|2022-02-14 02:01:40|327.17|324.27|327.16|324.26|327.18|324.28|327.16|324.26|10
1644804110000|2022-02-14 02:01:50|327.17|324.27|327.69|324.79|327.78|324.88|327.16|324.26|15
1644804120000|2022-02-14 02:02:00|327.64|324.74|327.7|324.8|327.73|324.83|327.63|324.73|26
1644804130000|2022-02-14 02:02:10|327.68|324.78|327.76|324.86|327.9|325|327.65|324.75|31
1644804140000|2022-02-14 02:02:20|327.75|324.85|327.96|325.06|327.98|325.08|327.75|324.85|25
1644804150000|2022-02-14 02:02:30|327.88|324.98|327.97|325.07|327.99|325.09|327.88|324.98|21
1644804160000|2022-02-14 02:02:40|327.96|325.06|327.84|324.94|327.97|325.07|327.74|324.84|15
1644804170000|2022-02-14 02:02:50|327.85|324.95|327.9|325|327.96|325.06|327.81|324.91|27
1644804180000|2022-02-14 02:03:00|327.89|324.99|327.66|324.76|327.92|325.02|327.62|324.72|34
1644804190000|2022-02-14 02:03:10|327.65|324.75|327.57|324.67|327.68|324.78|327.54|324.64|25
1644804200000|2022-02-14 02:03:20|327.53|324.63|327.69|324.79|327.85|324.95|327.53|324.63|27
1644804210000|2022-02-14 02:03:30|327.68|324.78|327.76|324.86|327.76|324.86|327.64|324.74|17
1644804220000|2022-02-14 02:03:40|327.75|324.85|327.78|324.88|327.83|324.93|327.74|324.84|24
1644804230000|2022-02-14 02:03:50|327.77|324.87|327.59|324.69|327.77|324.87|327.58|324.68|15
1644804240000|2022-02-14 02:04:00|327.64|324.74|327.41|324.51|327.64|324.74|327.41|324.51|17
1644804250000|2022-02-14 02:04:10|327.43|324.53|327.11|324.21|327.48|324.58|327.11|324.21|18
1644804260000|2022-02-14 02:04:20|327.12|324.22|327.38|324.48|327.43|324.53|327.12|324.22|28
1644804270000|2022-02-14 02:04:30|327.39|324.49|327.16|324.26|327.4|324.5|327.16|324.26|21
1644804280000|2022-02-14 02:04:40|327.17|324.27|327.32|324.42|327.33|324.43|327.15|324.25|15
1644804290000|2022-02-14 02:04:50|327.33|324.43|327.35|324.45|327.35|324.45|327.31|324.41|13
1644804300000|2022-02-14 02:05:00|327.36|324.46|327.67|324.77|327.67|324.77|327.35|324.45|14
1644804310000|2022-02-14 02:05:10|327.68|324.78|327.68|324.78|327.69|324.79|327.64|324.74|13
1644804320000|2022-02-14 02:05:20|327.64|324.74|327.73|324.83|327.77|324.87|327.64|324.74|20
1644804330000|2022-02-14 02:05:30|327.77|324.87|327.64|324.74|327.87|324.97|327.62|324.72|25
1644804340000|2022-02-14 02:05:40|327.66|324.76|327.63|324.73|327.79|324.89|327.59|324.69|32
1644804350000|2022-02-14 02:05:50|327.62|324.72|327.64|324.74|327.64|324.74|327.5|324.6|21
1644804360000|2022-02-14 02:06:00|327.65|324.75|327.63|324.73|327.66|324.76|327.59|324.69|16
1644804370000|2022-02-14 02:06:10|327.64|324.74|327.75|324.85|327.8|324.9|327.64|324.74|13
1644804380000|2022-02-14 02:06:20|327.73|324.83|327.71|324.81|327.73|324.83|327.69|324.79|14
1644804390000|2022-02-14 02:06:30|327.74|324.84|327.7|324.8|327.74|324.84|327.65|324.75|12
1644804400000|2022-02-14 02:06:40|327.66|324.76|327.75|324.85|327.76|324.86|327.57|324.67|13
1644804410000|2022-02-14 02:06:50|327.74|324.84|327.75|324.85|327.79|324.89|327.74|324.84|11
1644804420000|2022-02-14 02:07:00|327.77|324.87|327.9|325|327.9|325|327.77|324.87|12
1644804430000|2022-02-14 02:07:10|327.95|325.05|327.97|325.07|327.98|325.08|327.92|325.02|16
1644804440000|2022-02-14 02:07:20|327.98|325.08|328.04|325.14|328.04|325.14|327.95|325.05|16
1644804450000|2022-02-14 02:07:30|328.02|325.12|328.18|325.28|328.21|325.31|328.02|325.12|18
1644804460000|2022-02-14 02:07:40|328.19|325.29|328.14|325.24|328.19|325.29|328.13|325.23|12
1644804470000|2022-02-14 02:07:50|328.16|325.26|328.2|325.3|328.2|325.3|328.16|325.26|17
1644804480000|2022-02-14 02:08:00|328.21|325.31|328.18|325.28|328.24|325.34|328.18|325.28|20
1644804490000|2022-02-14 02:08:10|328.08|325.18|328.09|325.19|328.11|325.21|327.95|325.05|15
1644804500000|2022-02-14 02:08:20|328.08|325.18|328.19|325.29|328.19|325.29|328.08|325.18|10
1644804510000|2022-02-14 02:08:30|328.16|325.26|328.17|325.27|328.27|325.37|328.16|325.26|21
1644804520000|2022-02-14 02:08:40|328.18|325.28|328.04|325.14|328.2|325.3|327.95|325.05|23
1644804530000|2022-02-14 02:08:50|328.03|325.13|327.94|325.04|328.04|325.14|327.93|325.03|17
1644804540000|2022-02-14 02:09:00|327.93|325.03|327.8|324.9|327.93|325.03|327.76|324.86|16
1644804550000|2022-02-14 02:09:10|327.77|324.87|327.58|324.68|327.78|324.88|327.57|324.67|21
1644804560000|2022-02-14 02:09:20|327.57|324.67|327.83|324.93|327.83|324.93|327.57|324.67|21
1644804570000|2022-02-14 02:09:30|327.8|324.9|327.86|324.96|327.88|324.98|327.8|324.9|6
1644804580000|2022-02-14 02:09:40|327.89|324.99|327.89|324.99|327.92|325.02|327.85|324.95|12
1644804590000|2022-02-14 02:09:50|327.92|325.02|327.85|324.95|327.92|325.02|327.8|324.9|23
1644804600000|2022-02-14 02:10:00|327.86|324.96|327.67|324.77|327.86|324.96|327.67|324.77|9
1644804610000|2022-02-14 02:10:10|327.66|324.76|327.67|324.77|327.67|324.77|327.66|324.76|4
1644804620000|2022-02-14 02:10:20|327.68|324.78|328.05|325.15|328.07|325.17|327.68|324.78|20
1644804630000|2022-02-14 02:10:30|328.04|325.14|328.12|325.22|328.13|325.23|328.03|325.13|28
1644804640000|2022-02-14 02:10:40|328.13|325.23|328.06|325.16|328.13|325.23|328.05|325.15|14
1644804650000|2022-02-14 02:10:50|328.07|325.17|328.07|325.17|328.07|325.17|328.07|325.17|1
1644804660000|2022-02-14 02:11:00|328.08|325.18|328.06|325.16|328.12|325.22|328.06|325.16|25
1644804670000|2022-02-14 02:11:10|328.08|325.18|328.03|325.13|328.12|325.22|328.02|325.12|24
1644804680000|2022-02-14 02:11:20|328.05|325.15|328.09|325.19|328.09|325.19|328.02|325.12|13
1644804690000|2022-02-14 02:11:30|328.03|325.13|327.76|324.86|328.04|325.14|327.57|324.67|31
1644804700000|2022-02-14 02:11:40|327.78|324.88|327.66|324.76|327.8|324.9|327.63|324.73|28
1644804710000|2022-02-14 02:11:50|327.64|324.74|327.78|324.88|327.83|324.93|327.64|324.74|25
1644804720000|2022-02-14 02:12:00|327.79|324.89|327.54|324.64|327.79|324.89|327.45|324.55|27
1644804730000|2022-02-14 02:12:10|327.55|324.65|327.47|324.57|327.59|324.69|327.44|324.54|21
1644804740000|2022-02-14 02:12:20|327.46|324.56|327.33|324.43|327.46|324.56|327.32|324.42|19
1644804750000|2022-02-14 02:12:30|327.32|324.42|327.15|324.25|327.32|324.42|327.13|324.23|15
1644804760000|2022-02-14 02:12:40|327.12|324.22|326.9|324|327.15|324.25|326.87|323.97|24
1644804770000|2022-02-14 02:12:50|326.95|324.05|327|324.1|327.09|324.19|326.95|324.05|20
1644804780000|2022-02-14 02:13:00|327.01|324.11|327.11|324.21|327.11|324.21|327|324.1|14
1644804790000|2022-02-14 02:13:10|327.15|324.25|327.31|324.41|327.32|324.42|327.13|324.23|23
1644804800000|2022-02-14 02:13:20|327.37|324.47|327.21|324.31|327.37|324.47|327.18|324.28|20
1644804810000|2022-02-14 02:13:30|327.2|324.3|327.19|324.29|327.22|324.32|327.16|324.26|21
1644804820000|2022-02-14 02:13:40|327.2|324.3|327.14|324.24|327.23|324.33|327.14|324.24|10
1644804830000|2022-02-14 02:13:50|327.13|324.23|326.89|323.99|327.22|324.32|326.88|323.98|21
1644804840000|2022-02-14 02:14:00|326.88|323.98|326.91|324.01|326.93|324.03|326.84|323.94|17
1644804850000|2022-02-14 02:14:10|326.9|324|326.66|323.76|326.92|324.02|326.63|323.73|25
1644804860000|2022-02-14 02:14:20|326.7|323.8|326.68|323.78|326.74|323.84|326.59|323.69|19
1644804870000|2022-02-14 02:14:30|326.67|323.77|326.74|323.84|326.75|323.85|326.66|323.76|25
1644804880000|2022-02-14 02:14:40|326.73|323.83|326.71|323.81|326.75|323.85|326.67|323.77|19
1644804890000|2022-02-14 02:14:50|326.72|323.82|326.71|323.81|326.95|324.05|326.64|323.74|26
1644804900000|2022-02-14 02:15:00|326.75|323.85|326.75|323.85|326.77|323.87|326.65|323.75|31
1644804910000|2022-02-14 02:15:10|326.76|323.86|326.98|324.08|327.05|324.15|326.71|323.81|23
1644804920000|2022-02-14 02:15:20|327.01|324.11|327.06|324.16|327.1|324.2|327.01|324.11|17
1644804930000|2022-02-14 02:15:30|327.05|324.15|326.99|324.09|327.05|324.15|326.97|324.07|17
1644804940000|2022-02-14 02:15:40|327|324.1|327.1|324.2|327.13|324.23|327|324.1|24
1644804950000|2022-02-14 02:15:50|327.11|324.21|327.18|324.28|327.18|324.28|327.06|324.16|18
1644804960000|2022-02-14 02:16:00|327.17|324.27|327.47|324.57|327.47|324.57|327.17|324.27|14
1644804970000|2022-02-14 02:16:10|327.44|324.54|327.21|324.31|327.44|324.54|327.12|324.22|23
1644804980000|2022-02-14 02:16:20|327.25|324.35|327.19|324.29|327.25|324.35|327.17|324.27|16
1644804990000|2022-02-14 02:16:30|327.2|324.3|327.24|324.34|327.28|324.38|327.19|324.29|11
1644805000000|2022-02-14 02:16:40|327.23|324.33|327.18|324.28|327.27|324.37|327.16|324.26|17
1644805010000|2022-02-14 02:16:50|327.17|324.27|327.18|324.28|327.19|324.29|327.15|324.25|15
1644805020000|2022-02-14 02:17:00|327.19|324.29|327.28|324.38|327.28|324.38|327.13|324.23|20
1644805030000|2022-02-14 02:17:10|327.27|324.37|327.37|324.47|327.37|324.47|327.22|324.32|26
1644805040000|2022-02-14 02:17:20|327.39|324.49|327.5|324.6|327.5|324.6|327.38|324.48|25
1644805050000|2022-02-14 02:17:30|327.49|324.59|327.73|324.83|327.73|324.83|327.47|324.57|22
1644805060000|2022-02-14 02:17:40|327.74|324.84|327.66|324.76|327.96|325.06|327.66|324.76|26
1644805070000|2022-02-14 02:17:50|327.61|324.71|327.47|324.57|327.62|324.72|327.46|324.56|27
1644805080000|2022-02-14 02:18:00|327.52|324.62|327.43|324.53|327.52|324.62|327.4|324.5|24
1644805090000|2022-02-14 02:18:10|327.39|324.49|327.38|324.48|327.42|324.52|327.38|324.48|15
1644805100000|2022-02-14 02:18:20|327.39|324.49|327.37|324.47|327.39|324.49|327.37|324.47|9
1644805110000|2022-02-14 02:18:30|327.38|324.48|327.33|324.43|327.38|324.48|327.33|324.43|14
1644805120000|2022-02-14 02:18:40|327.32|324.42|327.35|324.45|327.35|324.45|327.32|324.42|9
1644805130000|2022-02-14 02:18:50|327.33|324.43|327.42|324.52|327.43|324.53|327.33|324.43|14
1644805140000|2022-02-14 02:19:00|327.41|324.51|327.41|324.51|327.42|324.52|327.4|324.5|10
1644805150000|2022-02-14 02:19:10|327.38|324.48|327.41|324.51|327.42|324.52|327.38|324.48|12
1644805160000|2022-02-14 02:19:20|327.42|324.52|327.61|324.71|327.7|324.8|327.42|324.52|19
1644805170000|2022-02-14 02:19:30|327.6|324.7|327.52|324.62|327.61|324.71|327.47|324.57|15
1644805180000|2022-02-14 02:19:40|327.56|324.66|327.51|324.61|327.59|324.69|327.49|324.59|25
1644805190000|2022-02-14 02:19:50|327.52|324.62|327.48|324.58|327.52|324.62|327.47|324.57|12
1644805200000|2022-02-14 02:20:00|327.47|324.57|327.48|324.58|327.49|324.59|327.44|324.54|15
1644805210000|2022-02-14 02:20:10|327.47|324.57|327.53|324.63|327.54|324.64|327.46|324.56|11
1644805220000|2022-02-14 02:20:20|327.54|324.64|327.59|324.69|327.62|324.72|327.51|324.61|21
1644805230000|2022-02-14 02:20:30|327.6|324.7|327.36|324.46|327.6|324.7|327.36|324.46|22
1644805240000|2022-02-14 02:20:40|327.37|324.47|327.41|324.51|327.46|324.56|327.35|324.45|19
1644805250000|2022-02-14 02:20:50|327.4|324.5|327.39|324.49|327.42|324.52|327.34|324.44|17
1644805260000|2022-02-14 02:21:00|327.37|324.47|327.37|324.47|327.39|324.49|327.32|324.42|14
1644805270000|2022-02-14 02:21:10|327.38|324.48|327.32|324.42|327.46|324.56|327.32|324.42|25
1644805280000|2022-02-14 02:21:20|327.31|324.41|327.08|324.18|327.31|324.41|327.04|324.14|18
1644805290000|2022-02-14 02:21:30|327.05|324.15|327.16|324.26|327.19|324.29|327.03|324.13|19
1644805300000|2022-02-14 02:21:40|327.15|324.25|327.01|324.11|327.16|324.26|327|324.1|22
1644805310000|2022-02-14 02:21:50|327|324.1|327.03|324.13|327.06|324.16|326.99|324.09|24
1644805320000|2022-02-14 02:22:00|326.94|324.04|326.76|323.86|326.94|324.04|326.74|323.84|29
1644805330000|2022-02-14 02:22:10|326.75|323.85|326.92|324.02|326.97|324.07|326.75|323.85|20
1644805340000|2022-02-14 02:22:20|326.94|324.04|327.02|324.12|327.05|324.15|326.91|324.01|13
1644805350000|2022-02-14 02:22:30|327.03|324.13|326.96|324.06|327.03|324.13|326.96|324.06|15
1644805360000|2022-02-14 02:22:40|326.89|323.99|326.74|323.84|326.89|323.99|326.73|323.83|27
1644805370000|2022-02-14 02:22:50|326.88|323.98|326.79|323.89|326.88|323.98|326.79|323.89|27
1644805380000|2022-02-14 02:23:00|326.78|323.88|327.01|324.11|327.12|324.22|326.73|323.83|27
1644805390000|2022-02-14 02:23:10|326.98|324.08|326.92|324.02|326.98|324.08|326.9|324|29
1644805400000|2022-02-14 02:23:20|326.91|324.01|326.89|323.99|326.94|324.04|326.88|323.98|21
1644805410000|2022-02-14 02:23:30|326.9|324|326.89|323.99|326.99|324.09|326.88|323.98|23
1644805420000|2022-02-14 02:23:40|326.9|324|326.7|323.8|326.9|324|326.67|323.77|27
1644805430000|2022-02-14 02:23:50|326.72|323.82|326.67|323.77|326.72|323.82|326.67|323.77|15
1644805440000|2022-02-14 02:24:00|326.65|323.75|326.61|323.71|326.67|323.77|326.6|323.7|20
1644805450000|2022-02-14 02:24:10|326.59|323.69|326.38|323.48|326.59|323.69|326.37|323.47|28
1644805460000|2022-02-14 02:24:20|326.39|323.49|326.57|323.67|326.58|323.68|326.38|323.48|22
1644805470000|2022-02-14 02:24:30|326.56|323.66|326.47|323.57|326.6|323.7|326.47|323.57|24
1644805480000|2022-02-14 02:24:40|326.45|323.55|326.45|323.55|326.47|323.57|326.43|323.53|19
1644805490000|2022-02-14 02:24:50|326.46|323.56|326.55|323.65|326.67|323.77|326.46|323.56|23
1644805500000|2022-02-14 02:25:00|326.58|323.68|326.16|323.26|326.58|323.68|326.14|323.24|26
1644805510000|2022-02-14 02:25:10|326.07|323.17|325.71|322.81|326.07|323.17|325.52|322.62|26
1644805520000|2022-02-14 02:25:20|325.75|322.85|325.67|322.77|325.75|322.85|325.61|322.71|25
1644805530000|2022-02-14 02:25:30|325.62|322.72|325.69|322.79|325.69|322.79|325.56|322.66|18
1644805540000|2022-02-14 02:25:40|325.7|322.8|325.55|322.65|325.72|322.82|325.55|322.65|28
1644805550000|2022-02-14 02:25:50|325.56|322.66|325.88|322.98|325.9|323|325.55|322.65|28
1644805560000|2022-02-14 02:26:00|325.9|323|325.8|322.9|325.97|323.07|325.8|322.9|23
1644805570000|2022-02-14 02:26:10|325.79|322.89|325.82|322.92|325.82|322.92|325.77|322.87|17
1644805580000|2022-02-14 02:26:20|325.81|322.91|325.83|322.93|326.12|323.22|325.81|322.91|25
1644805590000|2022-02-14 02:26:30|325.89|322.99|325.86|322.96|325.95|323.05|325.82|322.92|23
1644805600000|2022-02-14 02:26:40|325.85|322.95|325.69|322.79|325.86|322.96|325.69|322.79|14
1644805610000|2022-02-14 02:26:50|325.68|322.78|325.72|322.82|325.74|322.84|325.68|322.78|10
1644805620000|2022-02-14 02:27:00|325.74|322.84|325.78|322.88|325.83|322.93|325.74|322.84|21
1644805630000|2022-02-14 02:27:10|325.77|322.87|325.49|322.59|325.79|322.89|325.47|322.57|26
1644805640000|2022-02-14 02:27:20|325.51|322.61|325.81|322.91|325.83|322.93|325.51|322.61|25
1644805650000|2022-02-14 02:27:30|325.8|322.9|325.79|322.89|325.8|322.9|325.73|322.83|17
1644805660000|2022-02-14 02:27:40|325.76|322.86|325.8|322.9|325.8|322.9|325.76|322.86|12
1644805670000|2022-02-14 02:27:50|325.75|322.85|325.8|322.9|325.82|322.92|325.75|322.85|10
1644805680000|2022-02-14 02:28:00|325.79|322.89|325.59|322.69|325.8|322.9|325.57|322.67|17
1644805690000|2022-02-14 02:28:10|325.6|322.7|325.69|322.79|325.7|322.8|325.58|322.68|20
1644805700000|2022-02-14 02:28:20|325.68|322.78|325.77|322.87|325.8|322.9|325.68|322.78|15
1644805710000|2022-02-14 02:28:30|325.78|322.88|325.71|322.81|325.86|322.96|325.71|322.81|25
1644805720000|2022-02-14 02:28:40|325.7|322.8|325.73|322.83|325.78|322.88|325.7|322.8|15
1644805730000|2022-02-14 02:28:50|325.72|322.82|325.82|322.92|325.83|322.93|325.72|322.82|10
1644805740000|2022-02-14 02:29:00|325.83|322.93|326.05|323.15|326.1|323.2|325.83|322.93|17
1644805750000|2022-02-14 02:29:10|326.04|323.14|326.06|323.16|326.07|323.17|326.04|323.14|18
1644805760000|2022-02-14 02:29:20|326.08|323.18|326.07|323.17|326.11|323.21|326.06|323.16|17
1644805770000|2022-02-14 02:29:30|326.08|323.18|326.1|323.2|326.1|323.2|326.07|323.17|11
1644805780000|2022-02-14 02:29:40|326.11|323.21|326.08|323.18|326.14|323.24|326.08|323.18|6
1644805790000|2022-02-14 02:29:50|326.09|323.19|326.1|323.2|326.13|323.23|326.08|323.18|7
1644805800000|2022-02-14 02:30:00|326.11|323.21|326.14|323.24|326.28|323.38|326.11|323.21|28
1644805810000|2022-02-14 02:30:10|326.12|323.22|325.79|322.89|326.12|323.22|325.79|322.89|24
1644805820000|2022-02-14 02:30:20|325.84|322.94|325.8|322.9|325.84|322.94|325.77|322.87|23
1644805830000|2022-02-14 02:30:30|325.81|322.91|325.77|322.87|325.84|322.94|325.76|322.86|21
1644805840000|2022-02-14 02:30:40|325.79|322.89|325.68|322.78|325.79|322.89|325.66|322.76|24
1644805850000|2022-02-14 02:30:50|325.67|322.77|325.84|322.94|325.85|322.95|325.67|322.77|16
1644805860000|2022-02-14 02:31:00|325.83|322.93|325.72|322.82|325.86|322.96|325.72|322.82|17
1644805870000|2022-02-14 02:31:10|325.71|322.81|325.73|322.83|325.76|322.86|325.64|322.74|19
1644805880000|2022-02-14 02:31:20|325.72|322.82|325.69|322.79|325.75|322.85|325.67|322.77|9
1644805890000|2022-02-14 02:31:30|325.67|322.77|325.77|322.87|325.84|322.94|325.66|322.76|19
1644805900000|2022-02-14 02:31:40|325.75|322.85|325.66|322.76|325.79|322.89|325.66|322.76|10
1644805910000|2022-02-14 02:31:50|325.65|322.75|325.64|322.74|325.72|322.82|325.62|322.72|20
1644805920000|2022-02-14 02:32:00|325.63|322.73|325.59|322.69|325.65|322.75|325.59|322.69|15
1644805930000|2022-02-14 02:32:10|325.58|322.68|325.67|322.77|325.67|322.77|325.54|322.64|17
1644805940000|2022-02-14 02:32:20|325.66|322.76|325.73|322.83|325.77|322.87|325.66|322.76|17
1644805950000|2022-02-14 02:32:30|325.72|322.82|325.58|322.68|325.72|322.82|325.56|322.66|19
1644805960000|2022-02-14 02:32:40|325.57|322.67|325.57|322.67|325.62|322.72|325.49|322.59|19
1644805970000|2022-02-14 02:32:50|325.58|322.68|325.71|322.81|325.73|322.83|325.58|322.68|18
1644805980000|2022-02-14 02:33:00|325.72|322.82|325.74|322.84|325.77|322.87|325.72|322.82|18
1644805990000|2022-02-14 02:33:10|325.71|322.81|325.94|323.04|325.98|323.08|325.71|322.81|23
1644806000000|2022-02-14 02:33:20|325.95|323.05|325.99|323.09|325.99|323.09|325.91|323.01|8
1644806010000|2022-02-14 02:33:30|326|323.1|326.18|323.28|326.2|323.3|325.99|323.09|20
1644806020000|2022-02-14 02:33:40|326.17|323.27|325.99|323.09|326.28|323.38|325.99|323.09|20
1644806030000|2022-02-14 02:33:50|326.01|323.11|325.79|322.89|326.01|323.11|325.77|322.87|24
1644806040000|2022-02-14 02:34:00|325.8|322.9|325.68|322.78|325.8|322.9|325.68|322.78|21
1644806050000|2022-02-14 02:34:10|325.67|322.77|325.65|322.75|325.67|322.77|325.64|322.74|15
1644806060000|2022-02-14 02:34:20|325.66|322.76|325.61|322.71|325.66|322.76|325.59|322.69|21
1644806070000|2022-02-14 02:34:30|325.54|322.64|325.49|322.59|325.56|322.66|325.49|322.59|13
1644806080000|2022-02-14 02:34:40|325.5|322.6|325.4|322.5|325.5|322.6|325.34|322.44|18
1644806090000|2022-02-14 02:34:50|325.39|322.49|325.39|322.49|325.4|322.5|325.36|322.46|20
1644806100000|2022-02-14 02:35:00|325.4|322.5|325.42|322.52|325.42|322.52|325.32|322.42|16
1644806110000|2022-02-14 02:35:10|325.44|322.54|325.43|322.53|325.48|322.58|325.42|322.52|15
1644806120000|2022-02-14 02:35:20|325.42|322.52|325.17|322.27|325.42|322.52|325.12|322.22|30
1644806130000|2022-02-14 02:35:30|325.16|322.26|325.43|322.53|325.46|322.56|325.16|322.26|26
1644806140000|2022-02-14 02:35:40|325.45|322.55|325.44|322.54|325.46|322.56|325.43|322.53|16
1644806150000|2022-02-14 02:35:50|325.45|322.55|325.43|322.53|325.46|322.56|325.4|322.5|15
1644806160000|2022-02-14 02:36:00|325.44|322.54|325.44|322.54|325.62|322.72|325.43|322.53|18
1644806170000|2022-02-14 02:36:10|325.43|322.53|325.41|322.51|325.44|322.54|325.41|322.51|9
1644806180000|2022-02-14 02:36:20|325.42|322.52|325.39|322.49|325.45|322.55|325.39|322.49|11
1644806190000|2022-02-14 02:36:30|325.32|322.42|325.23|322.33|325.32|322.42|325.22|322.32|13
1644806200000|2022-02-14 02:36:40|325.24|322.34|325.11|322.21|325.24|322.34|325.11|322.21|16
1644806210000|2022-02-14 02:36:50|325.12|322.22|325.1|322.2|325.13|322.23|325.01|322.11|19
1644806220000|2022-02-14 02:37:00|325.12|322.22|325.09|322.19|325.12|322.22|325|322.1|29
1644806230000|2022-02-14 02:37:10|325.06|322.16|325.15|322.25|325.21|322.31|325.03|322.13|24
1644806240000|2022-02-14 02:37:20|325.14|322.24|325.02|322.12|325.14|322.24|325.01|322.11|20
1644806250000|2022-02-14 02:37:30|325.03|322.13|324.9|322|325.03|322.13|324.9|322|16
1644806260000|2022-02-14 02:37:40|324.91|322.01|324.92|322.02|324.93|322.03|324.9|322|10
1644806270000|2022-02-14 02:37:50|324.89|321.99|324.82|321.92|324.9|322|324.8|321.9|17
1644806280000|2022-02-14 02:38:00|324.84|321.94|324.96|322.06|325.03|322.13|324.84|321.94|21
1644806290000|2022-02-14 02:38:10|324.95|322.05|325.15|322.25|325.15|322.25|324.95|322.05|17
1644806300000|2022-02-14 02:38:20|325.14|322.24|325.07|322.17|325.23|322.33|325.07|322.17|20
1644806310000|2022-02-14 02:38:30|325.04|322.14|324.96|322.06|325.04|322.14|324.92|322.02|21
1644806320000|2022-02-14 02:38:40|324.95|322.05|324.95|322.05|324.96|322.06|324.93|322.03|9
1644806330000|2022-02-14 02:38:50|324.96|322.06|325.19|322.29|325.24|322.34|324.94|322.04|26
1644806340000|2022-02-14 02:39:00|325.2|322.3|325.48|322.58|325.51|322.61|325.2|322.3|25
1644806350000|2022-02-14 02:39:10|325.49|322.59|325.52|322.62|325.59|322.69|325.47|322.57|23
1644806360000|2022-02-14 02:39:20|325.51|322.61|325.33|322.43|325.51|322.61|325.33|322.43|20
1644806370000|2022-02-14 02:39:30|325.29|322.39|325.4|322.5|325.4|322.5|325.27|322.37|11
1644806380000|2022-02-14 02:39:40|325.41|322.51|325.54|322.64|325.57|322.67|325.41|322.51|17
1644806390000|2022-02-14 02:39:50|325.51|322.61|325.44|322.54|325.55|322.65|325.43|322.53|26
1644806400000|2022-02-14 02:40:00|325.43|322.53|325.51|322.61|325.51|322.61|325.43|322.53|20
1644806410000|2022-02-14 02:40:10|325.52|322.62|325.49|322.59|325.54|322.64|325.46|322.56|17
1644806420000|2022-02-14 02:40:20|325.5|322.6|325.38|322.48|325.5|322.6|325.37|322.47|22
1644806430000|2022-02-14 02:40:30|325.37|322.47|325.37|322.47|325.41|322.51|325.37|322.47|16
1644806440000|2022-02-14 02:40:40|325.39|322.49|325.38|322.48|325.4|322.5|325.35|322.45|17
1644806450000|2022-02-14 02:40:50|325.39|322.49|325.24|322.34|325.39|322.49|325.24|322.34|17
1644806460000|2022-02-14 02:41:00|325.28|322.38|325.38|322.48|325.38|322.48|325.26|322.36|18
1644806470000|2022-02-14 02:41:10|325.35|322.45|325.48|322.58|325.53|322.63|325.35|322.45|22
1644806480000|2022-02-14 02:41:20|325.49|322.59|325.49|322.59|325.52|322.62|325.47|322.57|15
1644806490000|2022-02-14 02:41:30|325.48|322.58|325.65|322.75|325.65|322.75|325.48|322.58|21
1644806500000|2022-02-14 02:41:40|325.64|322.74|325.64|322.74|325.72|322.82|325.61|322.71|16
1644806510000|2022-02-14 02:41:50|325.62|322.72|325.66|322.76|325.71|322.81|325.62|322.72|15
1644806520000|2022-02-14 02:42:00|325.67|322.77|325.57|322.67|325.67|322.77|325.55|322.65|17
1644806530000|2022-02-14 02:42:10|325.56|322.66|325.44|322.54|325.57|322.67|325.41|322.51|24
1644806540000|2022-02-14 02:42:20|325.43|322.53|325.53|322.63|325.55|322.65|325.42|322.52|8
1644806550000|2022-02-14 02:42:30|325.54|322.64|325.49|322.59|325.54|322.64|325.48|322.58|13
1644806560000|2022-02-14 02:42:40|325.52|322.62|325.57|322.67|325.64|322.74|325.51|322.61|18
1644806570000|2022-02-14 02:42:50|325.51|322.61|325.58|322.68|325.6|322.7|325.51|322.61|8
1644806580000|2022-02-14 02:43:00|325.59|322.69|325.61|322.71|325.65|322.75|325.59|322.69|17
1644806590000|2022-02-14 02:43:10|325.6|322.7|325.6|322.7|325.61|322.71|325.6|322.7|11
1644806600000|2022-02-14 02:43:20|325.57|322.67|325.47|322.57|325.6|322.7|325.45|322.55|17
1644806610000|2022-02-14 02:43:30|325.5|322.6|325.46|322.56|325.5|322.6|325.45|322.55|14
1644806620000|2022-02-14 02:43:40|325.45|322.55|325.36|322.46|325.46|322.56|325.36|322.46|20
1644806630000|2022-02-14 02:43:50|325.35|322.45|325.44|322.54|325.46|322.56|325.35|322.45|17
1644806640000|2022-02-14 02:44:00|325.45|322.55|325.44|322.54|325.46|322.56|325.43|322.53|8
1644806650000|2022-02-14 02:44:10|325.45|322.55|325.44|322.54|325.45|322.55|325.44|322.54|4
1644806660000|2022-02-14 02:44:20|325.45|322.55|325.38|322.48|325.47|322.57|325.37|322.47|16
1644806670000|2022-02-14 02:44:30|325.37|322.47|325.33|322.43|325.39|322.49|325.33|322.43|7
1644806680000|2022-02-14 02:44:40|325.32|322.42|325.24|322.34|325.34|322.44|325.22|322.32|15
1644806690000|2022-02-14 02:44:50|325.23|322.33|325.29|322.39|325.37|322.47|325.2|322.3|28
1644806700000|2022-02-14 02:45:00|325.3|322.4|325.67|322.77|325.68|322.78|325.25|322.35|27
1644806710000|2022-02-14 02:45:10|325.55|322.65|325.67|322.77|325.71|322.81|325.55|322.65|16
1644806720000|2022-02-14 02:45:20|325.68|322.78|325.76|322.86|325.77|322.87|325.63|322.73|17
1644806730000|2022-02-14 02:45:30|325.71|322.81|325.82|322.92|325.82|322.92|325.68|322.78|21
1644806740000|2022-02-14 02:45:40|325.81|322.91|325.8|322.9|325.82|322.92|325.77|322.87|12
1644806750000|2022-02-14 02:45:50|325.81|322.91|325.56|322.66|325.81|322.91|325.55|322.65|26
1644806760000|2022-02-14 02:46:00|325.6|322.7|325.53|322.63|325.62|322.72|325.53|322.63|17
1644806770000|2022-02-14 02:46:10|325.5|322.6|325.44|322.54|325.5|322.6|325.43|322.53|24
1644806780000|2022-02-14 02:46:20|325.42|322.52|325.33|322.43|325.43|322.53|325.32|322.42|16
1644806790000|2022-02-14 02:46:30|325.32|322.42|325.2|322.3|325.32|322.42|325.19|322.29|13
1644806800000|2022-02-14 02:46:40|325.22|322.32|325.07|322.17|325.22|322.32|325.04|322.14|14
1644806810000|2022-02-14 02:46:50|325.06|322.16|325.02|322.12|325.2|322.3|325.02|322.12|18
1644806820000|2022-02-14 02:47:00|325.01|322.11|324.77|321.87|325.04|322.14|324.77|321.87|29
1644806830000|2022-02-14 02:47:10|324.88|321.98|324.82|321.92|324.92|322.02|324.77|321.87|30
1644806840000|2022-02-14 02:47:20|324.81|321.91|324.82|321.92|324.91|322.01|324.77|321.87|28
1644806850000|2022-02-14 02:47:30|324.84|321.94|324.82|321.92|324.9|322|324.82|321.92|25
1644806860000|2022-02-14 02:47:40|324.84|321.94|325.05|322.15|325.05|322.15|324.82|321.92|10
1644806870000|2022-02-14 02:47:50|325.02|322.12|325.11|322.21|325.14|322.24|325.02|322.12|24
1644806880000|2022-02-14 02:48:00|325.1|322.2|324.95|322.05|325.13|322.23|324.93|322.03|24
1644806890000|2022-02-14 02:48:10|324.93|322.03|324.95|322.05|324.97|322.07|324.91|322.01|13
1644806900000|2022-02-14 02:48:20|324.97|322.07|324.75|321.85|324.97|322.07|324.75|321.85|15
1644806910000|2022-02-14 02:48:30|324.74|321.84|324.72|321.82|324.77|321.87|324.65|321.75|22
1644806920000|2022-02-14 02:48:40|324.74|321.84|324.71|321.81|324.74|321.84|324.71|321.81|9
1644806930000|2022-02-14 02:48:50|324.72|321.82|324.89|321.99|324.92|322.02|324.7|321.8|19
1644806940000|2022-02-14 02:49:00|324.88|321.98|324.82|321.92|324.89|321.99|324.81|321.91|13
1644806950000|2022-02-14 02:49:10|324.81|321.91|324.74|321.84|324.81|321.91|324.73|321.83|10
1644806960000|2022-02-14 02:49:20|324.75|321.85|324.77|321.87|324.9|322|324.72|321.82|22
1644806970000|2022-02-14 02:49:30|324.79|321.89|324.8|321.9|324.87|321.97|324.76|321.86|18
1644806980000|2022-02-14 02:49:40|324.81|321.91|324.75|321.85|324.81|321.91|324.75|321.85|13
1644806990000|2022-02-14 02:49:50|324.74|321.84|324.74|321.84|324.75|321.85|324.74|321.84|3
1644807000000|2022-02-14 02:50:00|324.75|321.85|324.71|321.81|324.75|321.85|324.71|321.81|6
1644807010000|2022-02-14 02:50:10|324.7|321.8|324.51|321.61|324.7|321.8|324.5|321.6|8
1644807020000|2022-02-14 02:50:20|324.6|321.7|324.53|321.63|324.63|321.73|324.5|321.6|24
1644807030000|2022-02-14 02:50:30|324.54|321.64|324.5|321.6|324.54|321.64|324.46|321.56|16
1644807040000|2022-02-14 02:50:40|324.49|321.59|324.18|321.28|324.49|321.59|324.18|321.28|23
1644807050000|2022-02-14 02:50:50|324.23|321.33|324.42|321.52|324.49|321.59|324.17|321.27|26
1644807060000|2022-02-14 02:51:00|324.45|321.55|324.45|321.55|324.49|321.59|324.43|321.53|14
1644807070000|2022-02-14 02:51:10|324.46|321.56|324.73|321.83|324.77|321.87|324.46|321.56|24
1644807080000|2022-02-14 02:51:20|324.74|321.84|324.64|321.74|324.78|321.88|324.64|321.74|21
1644807090000|2022-02-14 02:51:30|324.63|321.73|324.62|321.72|324.67|321.77|324.61|321.71|20
1644807100000|2022-02-14 02:51:40|324.63|321.73|324.61|321.71|324.68|321.78|324.6|321.7|14
1644807110000|2022-02-14 02:51:50|324.64|321.74|324.71|321.81|324.71|321.81|324.64|321.74|14
1644807120000|2022-02-14 02:52:00|324.73|321.83|324.67|321.77|324.86|321.96|324.66|321.76|18
1644807130000|2022-02-14 02:52:10|324.65|321.75|324.46|321.56|324.66|321.76|324.46|321.56|23
1644807140000|2022-02-14 02:52:20|324.49|321.59|324.31|321.41|324.49|321.59|324.31|321.41|21
1644807150000|2022-02-14 02:52:30|324.32|321.42|324.32|321.42|324.35|321.45|324.29|321.39|18
1644807160000|2022-02-14 02:52:40|324.34|321.44|324.17|321.27|324.39|321.49|324.17|321.27|27
1644807170000|2022-02-14 02:52:50|324.21|321.31|324.11|321.21|324.3|321.4|324.02|321.12|28
1644807180000|2022-02-14 02:53:00|324.14|321.24|324.24|321.34|324.24|321.34|324.11|321.21|29
1644807190000|2022-02-14 02:53:10|324.25|321.35|324.2|321.3|324.29|321.39|324.18|321.28|25
1644807200000|2022-02-14 02:53:20|324.21|321.31|324.21|321.31|324.26|321.36|324.2|321.3|18
1644807210000|2022-02-14 02:53:30|324.22|321.32|324.21|321.31|324.23|321.33|324.19|321.29|17
1644807220000|2022-02-14 02:53:40|324.22|321.32|324.17|321.27|324.22|321.32|324.16|321.26|19
1644807230000|2022-02-14 02:53:50|324.18|321.28|324.17|321.27|324.19|321.29|324.16|321.26|8
1644807240000|2022-02-14 02:54:00|324.16|321.26|324.17|321.27|324.19|321.29|324.13|321.23|17
1644807250000|2022-02-14 02:54:10|324.19|321.29|324.26|321.36|324.32|321.42|324.19|321.29|14
1644807260000|2022-02-14 02:54:20|324.28|321.38|324.27|321.37|324.28|321.38|324.25|321.35|10
1644807270000|2022-02-14 02:54:30|324.26|321.36|324.27|321.37|324.28|321.38|324.24|321.34|10
1644807280000|2022-02-14 02:54:40|324.34|321.44|324.3|321.4|324.39|321.49|324.3|321.4|22
1644807290000|2022-02-14 02:54:50|324.31|321.41|324.37|321.47|324.37|321.47|324.31|321.41|5
1644807300000|2022-02-14 02:55:00|324.36|321.46|324.51|321.61|324.53|321.63|324.36|321.46|21
1644807310000|2022-02-14 02:55:10|324.5|321.6|324.45|321.55|324.53|321.63|324.45|321.55|18
1644807320000|2022-02-14 02:55:20|324.49|321.59|324.69|321.79|324.77|321.87|324.46|321.56|24
1644807330000|2022-02-14 02:55:30|324.71|321.81|324.71|321.81|324.79|321.89|324.68|321.78|16
1644807340000|2022-02-14 02:55:40|324.72|321.82|324.58|321.68|324.72|321.82|324.57|321.67|18
1644807350000|2022-02-14 02:55:50|324.59|321.69|324.58|321.68|324.61|321.71|324.57|321.67|10
1644807360000|2022-02-14 02:56:00|324.62|321.72|324.61|321.71|324.67|321.77|324.59|321.69|16
1644807370000|2022-02-14 02:56:10|324.6|321.7|324.49|321.59|324.61|321.71|324.49|321.59|15
1644807380000|2022-02-14 02:56:20|324.48|321.58|324.48|321.58|324.49|321.59|324.44|321.54|6
1644807390000|2022-02-14 02:56:30|324.47|321.57|324.35|321.45|324.49|321.59|324.35|321.45|11
1644807400000|2022-02-14 02:56:40|324.36|321.46|324.39|321.49|324.51|321.61|324.36|321.46|22
1644807410000|2022-02-14 02:56:50|324.37|321.47|324.35|321.45|324.37|321.47|324.34|321.44|11
1644807420000|2022-02-14 02:57:00|324.36|321.46|324.4|321.5|324.46|321.56|324.32|321.42|16
1644807430000|2022-02-14 02:57:10|324.39|321.49|324.14|321.24|324.39|321.49|324.14|321.24|22
1644807440000|2022-02-14 02:57:20|324.17|321.27|324.27|321.37|324.27|321.37|324.12|321.22|18
1644807450000|2022-02-14 02:57:30|324.26|321.36|324.25|321.35|324.28|321.38|324.2|321.3|18
1644807460000|2022-02-14 02:57:40|324.26|321.36|324.24|321.34|324.27|321.37|324.24|321.34|13
1644807470000|2022-02-14 02:57:50|324.25|321.35|324.35|321.45|324.41|321.51|324.24|321.34|14
1644807480000|2022-02-14 02:58:00|324.37|321.47|324.37|321.47|324.38|321.48|324.33|321.43|13
1644807490000|2022-02-14 02:58:10|324.34|321.44|324.3|321.4|324.35|321.45|324.3|321.4|9
1644807500000|2022-02-14 02:58:20|324.31|321.41|324.27|321.37|324.34|321.44|324.26|321.36|19
1644807510000|2022-02-14 02:58:30|324.31|321.41|324.3|321.4|324.36|321.46|324.29|321.39|14
1644807520000|2022-02-14 02:58:40|324.31|321.41|324.32|321.42|324.33|321.43|324.3|321.4|14
1644807530000|2022-02-14 02:58:50|324.31|321.41|324.33|321.43|324.33|321.43|324.31|321.41|9
1644807540000|2022-02-14 02:59:00|324.32|321.42|324.42|321.52|324.43|321.53|324.29|321.39|16
1644807550000|2022-02-14 02:59:10|324.43|321.53|324.37|321.47|324.54|321.64|324.37|321.47|23
1644807560000|2022-02-14 02:59:20|324.34|321.44|324.31|321.41|324.42|321.52|324.22|321.32|30
1644807570000|2022-02-14 02:59:30|324.3|321.4|324.27|321.37|324.31|321.41|324.27|321.37|4
1644807580000|2022-02-14 02:59:40|324.3|321.4|324.36|321.46|324.39|321.49|324.27|321.37|18
1644807590000|2022-02-14 02:59:50|324.35|321.45|324.33|321.43|324.36|321.46|324.24|321.34|14
1644807600000|2022-02-14 03:00:00|324.29|321.39|324.46|321.56|324.48|321.58|324.22|321.32|27
1644807610000|2022-02-14 03:00:10|324.44|321.54|324.42|321.52|324.6|321.7|324.42|321.52|22
1644807620000|2022-02-14 03:00:20|324.43|321.53|324.3|321.4|324.44|321.54|324.3|321.4|23
1644807630000|2022-02-14 03:00:30|324.32|321.42|324.2|321.3|324.32|321.42|324.2|321.3|28
1644807640000|2022-02-14 03:00:40|324.19|321.29|324.16|321.26|324.34|321.44|324.15|321.25|24
1644807650000|2022-02-14 03:00:50|324.15|321.25|324.08|321.18|324.16|321.26|324.04|321.14|21
1644807660000|2022-02-14 03:01:00|324.07|321.17|323.88|320.98|324.07|321.17|323.88|320.98|17
1644807670000|2022-02-14 03:01:10|323.91|321.01|323.89|320.99|324.06|321.16|323.86|320.96|26
1644807680000|2022-02-14 03:01:20|323.88|320.98|323.64|320.74|323.88|320.98|323.64|320.74|27
1644807690000|2022-02-14 03:01:30|323.65|320.75|323.57|320.67|323.73|320.83|323.56|320.66|25
1644807700000|2022-02-14 03:01:40|323.55|320.65|323.59|320.69|323.6|320.7|323.51|320.61|11
1644807710000|2022-02-14 03:01:50|323.58|320.68|323.49|320.59|323.58|320.68|323.48|320.58|25
1644807720000|2022-02-14 03:02:00|323.5|320.6|323.41|320.51|323.5|320.6|323.39|320.49|14
1644807730000|2022-02-14 03:02:10|323.4|320.5|323.56|320.66|323.57|320.67|323.34|320.44|18
1644807740000|2022-02-14 03:02:20|323.54|320.64|323.45|320.55|323.55|320.65|323.44|320.54|14
1644807750000|2022-02-14 03:02:30|323.46|320.56|323.48|320.58|323.52|320.62|323.45|320.55|14
1644807760000|2022-02-14 03:02:40|323.47|320.57|323.37|320.47|323.47|320.57|323.29|320.39|15
1644807770000|2022-02-14 03:02:50|323.43|320.53|323.58|320.68|323.58|320.68|323.38|320.48|24
1644807780000|2022-02-14 03:03:00|323.59|320.69|323.74|320.84|323.8|320.9|323.59|320.69|31
1644807790000|2022-02-14 03:03:10|323.7|320.8|323.77|320.87|323.83|320.93|323.68|320.78|20
1644807800000|2022-02-14 03:03:20|323.81|320.91|324.04|321.14|324.05|321.15|323.77|320.87|18
1644807810000|2022-02-14 03:03:30|324.06|321.16|324.11|321.21|324.25|321.35|324.06|321.16|23
1644807820000|2022-02-14 03:03:40|324.1|321.2|324.32|321.42|324.33|321.43|324.1|321.2|23
1644807830000|2022-02-14 03:03:50|324.31|321.41|324.23|321.33|324.31|321.41|324.14|321.24|26
1644807840000|2022-02-14 03:04:00|324.24|321.34|324.47|321.57|324.53|321.63|324.23|321.33|22
1644807850000|2022-02-14 03:04:10|324.48|321.58|324.79|321.89|324.79|321.89|324.48|321.58|21
1644807860000|2022-02-14 03:04:20|324.82|321.92|325.01|322.11|325.05|322.15|324.82|321.92|34
1644807870000|2022-02-14 03:04:30|325.02|322.12|325|322.1|325.05|322.15|324.96|322.06|18
1644807880000|2022-02-14 03:04:40|325.01|322.11|324.96|322.06|325.04|322.14|324.89|321.99|20
1644807890000|2022-02-14 03:04:50|324.97|322.07|324.84|321.94|325.01|322.11|324.84|321.94|15
1644807900000|2022-02-14 03:05:00|324.88|321.98|325.02|322.12|325.02|322.12|324.88|321.98|14
1644807910000|2022-02-14 03:05:10|325.08|322.18|325.17|322.27|325.17|322.27|325.06|322.16|23
1644807920000|2022-02-14 03:05:20|325.21|322.31|325.45|322.55|325.57|322.67|325.13|322.23|33
1644807930000|2022-02-14 03:05:30|325.44|322.54|325.31|322.41|325.51|322.61|325.3|322.4|29
1644807940000|2022-02-14 03:05:40|325.34|322.44|325.19|322.29|325.37|322.47|325.19|322.29|25
1644807950000|2022-02-14 03:05:50|325.08|322.18|325.08|322.18|325.1|322.2|324.99|322.09|33
1644807960000|2022-02-14 03:06:00|325.06|322.16|325.12|322.22|325.16|322.26|325.01|322.11|29
1644807970000|2022-02-14 03:06:10|325.13|322.23|325.11|322.21|325.2|322.3|325.07|322.17|19
1644807980000|2022-02-14 03:06:20|325.09|322.19|325.19|322.29|325.29|322.39|325.08|322.18|28
1644807990000|2022-02-14 03:06:30|325.14|322.24|325.15|322.25|325.21|322.31|325.13|322.23|23
1644808000000|2022-02-14 03:06:40|325.12|322.22|325.05|322.15|325.14|322.24|325.05|322.15|18
1644808010000|2022-02-14 03:06:50|325.08|322.18|324.97|322.07|325.08|322.18|324.96|322.06|19
1644808020000|2022-02-14 03:07:00|324.96|322.06|324.71|321.81|325.01|322.11|324.69|321.79|27
1644808030000|2022-02-14 03:07:10|324.78|321.88|324.81|321.91|324.91|322.01|324.78|321.88|23
1644808040000|2022-02-14 03:07:20|324.83|321.93|324.79|321.89|324.92|322.02|324.77|321.87|19
1644808050000|2022-02-14 03:07:30|324.78|321.88|324.82|321.92|324.85|321.95|324.77|321.87|10
1644808060000|2022-02-14 03:07:40|324.81|321.91|324.78|321.88|324.82|321.92|324.75|321.85|17
1644808070000|2022-02-14 03:07:50|324.76|321.86|324.8|321.9|324.81|321.91|324.75|321.85|16
1644808080000|2022-02-14 03:08:00|324.81|321.91|324.79|321.89|324.81|321.91|324.78|321.88|6
1644808090000|2022-02-14 03:08:10|324.8|321.9|324.77|321.87|324.8|321.9|324.74|321.84|9
1644808100000|2022-02-14 03:08:20|324.76|321.86|324.76|321.86|324.78|321.88|324.76|321.86|6
1644808110000|2022-02-14 03:08:30|324.77|321.87|324.83|321.93|324.89|321.99|324.77|321.87|12
1644808120000|2022-02-14 03:08:40|324.88|321.98|324.87|321.97|324.94|322.04|324.85|321.95|25
1644808130000|2022-02-14 03:08:50|324.9|322|324.86|321.96|324.92|322.02|324.82|321.92|19
1644808140000|2022-02-14 03:09:00|324.88|321.98|324.89|321.99|324.96|322.06|324.88|321.98|20
1644808150000|2022-02-14 03:09:10|324.88|321.98|324.79|321.89|324.88|321.98|324.69|321.79|27
1644808160000|2022-02-14 03:09:20|324.81|321.91|324.78|321.88|324.81|321.91|324.69|321.79|29
1644808170000|2022-02-14 03:09:30|324.76|321.86|324.74|321.84|324.79|321.89|324.7|321.8|16
1644808180000|2022-02-14 03:09:40|324.73|321.83|324.7|321.8|324.73|321.83|324.69|321.79|7
1644808190000|2022-02-14 03:09:50|324.71|321.81|324.84|321.94|324.92|322.02|324.71|321.81|19
1644808200000|2022-02-14 03:10:00|324.85|321.95|324.91|322.01|324.92|322.02|324.83|321.93|17
1644808210000|2022-02-14 03:10:10|324.97|322.07|324.96|322.06|325.14|322.24|324.93|322.03|27
1644808220000|2022-02-14 03:10:20|324.93|322.03|324.97|322.07|325.12|322.22|324.92|322.02|31
1644808230000|2022-02-14 03:10:30|325.02|322.12|325.05|322.15|325.12|322.22|325.01|322.11|18
1644808240000|2022-02-14 03:10:40|325.04|322.14|325.07|322.17|325.13|322.23|325.04|322.14|13
1644808250000|2022-02-14 03:10:50|325.12|322.22|325.1|322.2|325.15|322.25|325.09|322.19|15
1644808260000|2022-02-14 03:11:00|325.09|322.19|325.16|322.26|325.21|322.31|325.09|322.19|13
1644808270000|2022-02-14 03:11:10|325.14|322.24|325.28|322.38|325.28|322.38|325.14|322.24|19
1644808280000|2022-02-14 03:11:20|325.24|322.34|325.29|322.39|325.39|322.49|325.23|322.33|24
1644808290000|2022-02-14 03:11:30|325.28|322.38|325.27|322.37|325.28|322.38|325.23|322.33|8
1644808300000|2022-02-14 03:11:40|325.28|322.38|325.32|322.42|325.34|322.44|325.24|322.34|25
1644808310000|2022-02-14 03:11:50|325.33|322.43|325.35|322.45|325.35|322.45|325.26|322.36|19
1644808320000|2022-02-14 03:12:00|325.34|322.44|325.18|322.28|325.35|322.45|325.15|322.25|18
1644808330000|2022-02-14 03:12:10|325.19|322.29|325.28|322.38|325.34|322.44|325.17|322.27|21
1644808340000|2022-02-14 03:12:20|325.29|322.39|325.41|322.51|325.42|322.52|325.29|322.39|21
1644808350000|2022-02-14 03:12:30|325.4|322.5|325.31|322.41|325.4|322.5|325.28|322.38|28
1644808360000|2022-02-14 03:12:40|325.3|322.4|325.28|322.38|325.3|322.4|325.25|322.35|24
1644808370000|2022-02-14 03:12:50|325.25|322.35|325.27|322.37|325.28|322.38|325.25|322.35|22
1644808380000|2022-02-14 03:13:00|325.26|322.36|325.38|322.48|325.39|322.49|325.26|322.36|21
1644808390000|2022-02-14 03:13:10|325.42|322.52|325.38|322.48|325.43|322.53|325.35|322.45|15
1644808400000|2022-02-14 03:13:20|325.43|322.53|325.38|322.48|325.43|322.53|325.32|322.42|19
1644808410000|2022-02-14 03:13:30|325.4|322.5|325.41|322.51|325.41|322.51|325.37|322.47|14
1644808420000|2022-02-14 03:13:40|325.39|322.49|325.24|322.34|325.39|322.49|325.21|322.31|21
1644808430000|2022-02-14 03:13:50|325.19|322.29|325.12|322.22|325.2|322.3|325.12|322.22|14
1644808440000|2022-02-14 03:14:00|325.11|322.21|325.1|322.2|325.15|322.25|325.07|322.17|14
1644808450000|2022-02-14 03:14:10|325.11|322.21|325.16|322.26|325.16|322.26|325.1|322.2|17
1644808460000|2022-02-14 03:14:20|325.2|322.3|325.23|322.33|325.26|322.36|325.2|322.3|18
1644808470000|2022-02-14 03:14:30|325.22|322.32|325.18|322.28|325.22|322.32|325.13|322.23|20
1644808480000|2022-02-14 03:14:40|325.19|322.29|325.32|322.42|325.32|322.42|325.19|322.29|21
1644808490000|2022-02-14 03:14:50|325.3|322.4|325.14|322.24|325.3|322.4|325.13|322.23|20
1644808500000|2022-02-14 03:15:00|325.13|322.23|325.16|322.26|325.2|322.3|325.13|322.23|15
1644808510000|2022-02-14 03:15:10|325.17|322.27|325.14|322.24|325.18|322.28|325.14|322.24|6
1644808520000|2022-02-14 03:15:20|325.13|322.23|325.17|322.27|325.17|322.27|325.08|322.18|20
1644808530000|2022-02-14 03:15:30|325.19|322.29|325.09|322.19|325.19|322.29|325.09|322.19|23
1644808540000|2022-02-14 03:15:40|325.11|322.21|325.14|322.24|325.15|322.25|325.11|322.21|9
1644808550000|2022-02-14 03:15:50|325.12|322.22|325.09|322.19|325.14|322.24|325.09|322.19|15
1644808560000|2022-02-14 03:16:00|325.1|322.2|325.24|322.34|325.28|322.38|325.09|322.19|14
1644808570000|2022-02-14 03:16:10|325.23|322.33|325.17|322.27|325.27|322.37|325.17|322.27|20
1644808580000|2022-02-14 03:16:20|325.21|322.31|325.17|322.27|325.22|322.32|325.1|322.2|13
1644808590000|2022-02-14 03:16:30|325.19|322.29|325.39|322.49|325.39|322.49|325.19|322.29|18
1644808600000|2022-02-14 03:16:40|325.4|322.5|325.46|322.56|325.46|322.56|325.36|322.46|17
1644808610000|2022-02-14 03:16:50|325.48|322.58|325.89|322.99|325.89|322.99|325.47|322.57|17
1644808620000|2022-02-14 03:17:00|325.82|322.92|325.94|323.04|326|323.1|325.81|322.91|32
1644808630000|2022-02-14 03:17:10|325.93|323.03|326.2|323.3|326.2|323.3|325.93|323.03|15
1644808640000|2022-02-14 03:17:20|326.19|323.29|326.31|323.41|326.31|323.41|326.1|323.2|22
1644808650000|2022-02-14 03:17:30|326.3|323.4|326.08|323.18|326.3|323.4|326.08|323.18|28
1644808660000|2022-02-14 03:17:40|326.07|323.17|326.21|323.31|326.22|323.32|326.04|323.14|27
1644808670000|2022-02-14 03:17:50|326.22|323.32|326.18|323.28|326.26|323.36|326.18|323.28|16
1644808680000|2022-02-14 03:18:00|326.19|323.29|326|323.1|326.21|323.31|325.99|323.09|26
1644808690000|2022-02-14 03:18:10|325.98|323.08|326.13|323.23|326.13|323.23|325.98|323.08|23
1644808700000|2022-02-14 03:18:20|326.15|323.25|326.23|323.33|326.24|323.34|326.15|323.25|22
1644808710000|2022-02-14 03:18:30|326.25|323.35|326.25|323.35|326.26|323.36|326.21|323.31|21
1644808720000|2022-02-14 03:18:40|326.24|323.34|326.18|323.28|326.25|323.35|326.18|323.28|19
1644808730000|2022-02-14 03:18:50|326.2|323.3|325.97|323.07|326.21|323.31|325.96|323.06|26
1644808740000|2022-02-14 03:19:00|325.98|323.08|325.7|322.8|325.99|323.09|325.7|322.8|20
1644808750000|2022-02-14 03:19:10|325.71|322.81|325.97|323.07|326.02|323.12|325.71|322.81|24
1644808760000|2022-02-14 03:19:20|326.02|323.12|326|323.1|326.02|323.12|325.98|323.08|10
1644808770000|2022-02-14 03:19:30|325.99|323.09|326.14|323.24|326.14|323.24|325.99|323.09|19
1644808780000|2022-02-14 03:19:40|326.15|323.25|326.08|323.18|326.15|323.25|326.06|323.16|14
1644808790000|2022-02-14 03:19:50|326.09|323.19|325.93|323.03|326.09|323.19|325.93|323.03|13
1644808800000|2022-02-14 03:20:00|325.94|323.04|325.99|323.09|326|323.1|325.94|323.04|13
1644808810000|2022-02-14 03:20:10|326|323.1|326.1|323.2|326.13|323.23|325.97|323.07|18
1644808820000|2022-02-14 03:20:20|326.09|323.19|326.13|323.23|326.13|323.23|326.07|323.17|14
1644808830000|2022-02-14 03:20:30|326.14|323.24|326.17|323.27|326.17|323.27|326.09|323.19|21
1644808840000|2022-02-14 03:20:40|326.16|323.26|326.14|323.24|326.18|323.28|326.08|323.18|24
1644808850000|2022-02-14 03:20:50|326.15|323.25|326.5|323.6|326.53|323.63|326.15|323.25|29
1644808860000|2022-02-14 03:21:00|326.51|323.61|326.33|323.43|326.51|323.61|326.28|323.38|32
1644808870000|2022-02-14 03:21:10|326.34|323.44|326.42|323.52|326.42|323.52|326.31|323.41|27
1644808880000|2022-02-14 03:21:20|326.39|323.49|326.38|323.48|326.39|323.49|326.36|323.46|12
1644808890000|2022-02-14 03:21:30|326.37|323.47|326.37|323.47|326.4|323.5|326.33|323.43|11
1644808900000|2022-02-14 03:21:40|326.36|323.46|326.35|323.45|326.41|323.51|326.31|323.41|15
1644808910000|2022-02-14 03:21:50|326.33|323.43|326.32|323.42|326.35|323.45|326.3|323.4|14
1644808920000|2022-02-14 03:22:00|326.31|323.41|326.23|323.33|326.34|323.44|326.2|323.3|15
1644808930000|2022-02-14 03:22:10|326.21|323.31|326.29|323.39|326.36|323.46|326.21|323.31|22
1644808940000|2022-02-14 03:22:20|326.34|323.44|326.21|323.31|326.34|323.44|326.21|323.31|18
1644808950000|2022-02-14 03:22:30|326.22|323.32|326.22|323.32|326.24|323.34|326.22|323.32|9
1644808960000|2022-02-14 03:22:40|326.21|323.31|326.21|323.31|326.23|323.33|326.2|323.3|9
1644808970000|2022-02-14 03:22:50|326.22|323.32|326.25|323.35|326.3|323.4|326.22|323.32|12
1644808980000|2022-02-14 03:23:00|326.21|323.31|326.2|323.3|326.24|323.34|326.19|323.29|13
1644808990000|2022-02-14 03:23:10|326.19|323.29|326.12|323.22|326.19|323.29|326.1|323.2|14
1644809000000|2022-02-14 03:23:20|326.1|323.2|326.2|323.3|326.21|323.31|326.09|323.19|15
1644809010000|2022-02-14 03:23:30|326.19|323.29|326.11|323.21|326.19|323.29|326.11|323.21|18
1644809020000|2022-02-14 03:23:40|326.12|323.22|326.16|323.26|326.19|323.29|326.12|323.22|15
1644809030000|2022-02-14 03:23:50|326.14|323.24|326.02|323.12|326.14|323.24|326.02|323.12|16
1644809040000|2022-02-14 03:24:00|326.01|323.11|326.02|323.12|326.02|323.12|325.99|323.09|16
1644809050000|2022-02-14 03:24:10|326.01|323.11|326.12|323.22|326.17|323.27|326|323.1|18
1644809060000|2022-02-14 03:24:20|326.14|323.24|326.04|323.14|326.16|323.26|326.04|323.14|12
1644809070000|2022-02-14 03:24:30|326.05|323.15|326.14|323.24|326.15|323.25|326.01|323.11|17
1644809080000|2022-02-14 03:24:40|326.16|323.26|326.16|323.26|326.21|323.31|326.14|323.24|23
1644809090000|2022-02-14 03:24:50|326.15|323.25|326.14|323.24|326.16|323.26|326.11|323.21|15
1644809100000|2022-02-14 03:25:00|326.11|323.21|326.1|323.2|326.11|323.21|326.09|323.19|8
1644809110000|2022-02-14 03:25:10|326.11|323.21|326.06|323.16|326.11|323.21|326.04|323.14|10
1644809120000|2022-02-14 03:25:20|326.08|323.18|326.15|323.25|326.17|323.27|326.08|323.18|18
1644809130000|2022-02-14 03:25:30|326.21|323.31|326.05|323.15|326.21|323.31|326.01|323.11|16
1644809140000|2022-02-14 03:25:40|326.04|323.14|326.06|323.16|326.15|323.25|326.04|323.14|16
1644809150000|2022-02-14 03:25:50|326.08|323.18|326.08|323.18|326.18|323.28|326.05|323.15|19
1644809160000|2022-02-14 03:26:00|326.07|323.17|326.09|323.19|326.11|323.21|326.07|323.17|12
1644809170000|2022-02-14 03:26:10|326.1|323.2|326.09|323.19|326.13|323.23|326.08|323.18|19
1644809180000|2022-02-14 03:26:20|326.08|323.18|326.1|323.2|326.12|323.22|326.07|323.17|12
1644809190000|2022-02-14 03:26:30|326.11|323.21|326.19|323.29|326.19|323.29|326.07|323.17|14
1644809200000|2022-02-14 03:26:40|326.17|323.27|326.27|323.37|326.29|323.39|326.17|323.27|21
1644809210000|2022-02-14 03:26:50|326.24|323.34|326.3|323.4|326.3|323.4|326.18|323.28|26
1644809220000|2022-02-14 03:27:00|326.28|323.38|326.19|323.29|326.29|323.39|326.16|323.26|10
1644809230000|2022-02-14 03:27:10|326.2|323.3|326.14|323.24|326.21|323.31|326.13|323.23|15
1644809240000|2022-02-14 03:27:20|326.15|323.25|326.16|323.26|326.23|323.33|326.15|323.25|17
1644809250000|2022-02-14 03:27:30|326.17|323.27|326.17|323.27|326.19|323.29|326.15|323.25|10
1644809260000|2022-02-14 03:27:40|326.16|323.26|326.08|323.18|326.17|323.27|326.08|323.18|14
1644809270000|2022-02-14 03:27:50|326.1|323.2|326.14|323.24|326.14|323.24|326.07|323.17|6
1644809290000|2022-02-14 03:28:10|326.15|323.25|326.15|323.25|326.15|323.25|326.15|323.25|1
1644809300000|2022-02-14 03:28:20|326.16|323.26|326.15|323.25|326.16|323.26|326.15|323.25|2
1644809310000|2022-02-14 03:28:30|326.16|323.26|326.19|323.29|326.22|323.32|326.16|323.26|4
1644809320000|2022-02-14 03:28:40|326.2|323.3|326.16|323.26|326.26|323.36|326.16|323.26|21
1644809330000|2022-02-14 03:28:50|326.18|323.28|326.15|323.25|326.2|323.3|326.12|323.22|19
1644809340000|2022-02-14 03:29:00|326.12|323.22|326.12|323.22|326.15|323.25|326.11|323.21|11
1644809350000|2022-02-14 03:29:10|326.11|323.21|326.14|323.24|326.14|323.24|326.11|323.21|2
1644809360000|2022-02-14 03:29:20|326.15|323.25|326.15|323.25|326.16|323.26|326.11|323.21|11
1644809370000|2022-02-14 03:29:30|326.17|323.27|326.01|323.11|326.17|323.27|325.97|323.07|19
1644809380000|2022-02-14 03:29:40|325.99|323.09|325.95|323.05|325.99|323.09|325.95|323.05|12
1644809390000|2022-02-14 03:29:50|325.97|323.07|325.84|322.94|325.98|323.08|325.84|322.94|11
1644809400000|2022-02-14 03:30:00|325.87|322.97|325.95|323.05|325.95|323.05|325.82|322.92|23
1644809410000|2022-02-14 03:30:10|325.94|323.04|325.8|322.9|325.97|323.07|325.79|322.89|25
1644809420000|2022-02-14 03:30:20|325.81|322.91|325.82|322.92|325.82|322.92|325.77|322.87|18
1644809430000|2022-02-14 03:30:30|325.8|322.9|325.86|322.96|325.87|322.97|325.77|322.87|25
1644809440000|2022-02-14 03:30:40|325.85|322.95|325.84|322.94|325.87|322.97|325.84|322.94|11
1644809450000|2022-02-14 03:30:50|325.85|322.95|325.78|322.88|325.87|322.97|325.77|322.87|27
1644809460000|2022-02-14 03:31:00|325.79|322.89|325.85|322.95|325.89|322.99|325.77|322.87|19
1644809470000|2022-02-14 03:31:10|325.84|322.94|325.57|322.67|325.84|322.94|325.55|322.65|26
1644809480000|2022-02-14 03:31:20|325.56|322.66|325.55|322.65|325.6|322.7|325.55|322.65|15
1644809490000|2022-02-14 03:31:30|325.54|322.64|325.47|322.57|325.57|322.67|325.47|322.57|18
1644809500000|2022-02-14 03:31:40|325.48|322.58|325.26|322.36|325.48|322.58|325.25|322.35|18
1644809510000|2022-02-14 03:31:50|325.27|322.37|325.41|322.51|325.41|322.51|325.26|322.36|15
1644809520000|2022-02-14 03:32:00|325.42|322.52|325.34|322.44|325.43|322.53|325.31|322.41|22
1644809530000|2022-02-14 03:32:10|325.33|322.43|325.41|322.51|325.43|322.53|325.32|322.42|16
1644809540000|2022-02-14 03:32:20|325.42|322.52|325.46|322.56|325.46|322.56|325.41|322.51|11
1644809550000|2022-02-14 03:32:30|325.47|322.57|325.54|322.64|325.58|322.68|325.46|322.56|22
1644809560000|2022-02-14 03:32:40|325.5|322.6|325.47|322.57|325.52|322.62|325.39|322.49|23
1644809570000|2022-02-14 03:32:50|325.45|322.55|325.61|322.71|325.61|322.71|325.45|322.55|28
1644809580000|2022-02-14 03:33:00|325.62|322.72|325.65|322.75|325.68|322.78|325.6|322.7|20
1644809590000|2022-02-14 03:33:10|325.66|322.76|325.68|322.78|325.69|322.79|325.64|322.74|12
1644809600000|2022-02-14 03:33:20|325.64|322.74|325.68|322.78|325.68|322.78|325.64|322.74|13
1644809610000|2022-02-14 03:33:30|325.69|322.79|325.66|322.76|325.69|322.79|325.64|322.74|14
1644809620000|2022-02-14 03:33:40|325.67|322.77|325.75|322.85|325.75|322.85|325.54|322.64|25
1644809630000|2022-02-14 03:33:50|325.76|322.86|325.74|322.84|325.76|322.86|325.73|322.83|9
1644809640000|2022-02-14 03:34:00|325.75|322.85|324.48|321.58|325.75|322.85|324.46|321.56|29
1644809650000|2022-02-14 03:34:10|324.49|321.59|324.47|321.57|324.59|321.69|324.28|321.38|32
1644809660000|2022-02-14 03:34:20|324.5|321.6|324.54|321.64|324.54|321.64|324.35|321.45|30
1644809670000|2022-02-14 03:34:30|324.59|321.69|324.5|321.6|324.64|321.74|324.46|321.56|24
1644809680000|2022-02-14 03:34:40|324.55|321.65|324.49|321.59|324.65|321.75|324.46|321.56|28
1644809690000|2022-02-14 03:34:50|324.5|321.6|324.39|321.49|324.51|321.61|324.32|321.42|24
1644809700000|2022-02-14 03:35:00|324.36|321.46|324.5|321.6|324.54|321.64|324.33|321.43|23
1644809710000|2022-02-14 03:35:10|324.52|321.62|324.75|321.85|324.75|321.85|324.47|321.57|25
1644809720000|2022-02-14 03:35:20|324.73|321.83|324.82|321.92|324.84|321.94|324.73|321.83|18
1644809730000|2022-02-14 03:35:30|324.83|321.93|324.66|321.76|324.84|321.94|324.63|321.73|22
1644809740000|2022-02-14 03:35:40|324.67|321.77|324.95|322.05|325.06|322.16|324.67|321.77|35
1644809750000|2022-02-14 03:35:50|324.92|322.02|325.04|322.14|325.1|322.2|324.92|322.02|26
1644809760000|2022-02-14 03:36:00|325.05|322.15|324.83|321.93|325.07|322.17|324.83|321.93|23
1644809770000|2022-02-14 03:36:10|324.93|322.03|324.96|322.06|325.05|322.15|324.92|322.02|24
1644809780000|2022-02-14 03:36:20|324.98|322.08|324.9|322|325.07|322.17|324.9|322|25
1644809790000|2022-02-14 03:36:30|324.87|321.97|324.85|321.95|324.9|322|324.84|321.94|18
1644809800000|2022-02-14 03:36:40|324.83|321.93|324.91|322.01|324.92|322.02|324.83|321.93|20
1644809810000|2022-02-14 03:36:50|324.92|322.02|324.85|321.95|324.93|322.03|324.84|321.94|16
1644809820000|2022-02-14 03:37:00|324.86|321.96|324.93|322.03|325.03|322.13|324.85|321.95|24
1644809830000|2022-02-14 03:37:10|324.94|322.04|324.98|322.08|325|322.1|324.92|322.02|20
1644809840000|2022-02-14 03:37:20|324.97|322.07|324.95|322.05|325.02|322.12|324.88|321.98|15
1644809850000|2022-02-14 03:37:30|324.96|322.06|324.89|321.99|324.96|322.06|324.87|321.97|17
1644809860000|2022-02-14 03:37:40|324.88|321.98|324.87|321.97|324.88|321.98|324.86|321.96|5
1644809870000|2022-02-14 03:37:50|324.85|321.95|324.9|322|324.92|322.02|324.85|321.95|10
1644809880000|2022-02-14 03:38:00|324.91|322.01|324.8|321.9|324.91|322.01|324.8|321.9|10
1644809890000|2022-02-14 03:38:10|324.84|321.94|324.82|321.92|324.86|321.96|324.82|321.92|16
1644809900000|2022-02-14 03:38:20|324.83|321.93|325|322.1|325.01|322.11|324.83|321.93|19
1644809910000|2022-02-14 03:38:30|325.01|322.11|324.99|322.09|325.05|322.15|324.92|322.02|30
1644809920000|2022-02-14 03:38:40|324.98|322.08|324.95|322.05|325.02|322.12|324.9|322|27
1644809930000|2022-02-14 03:38:50|324.96|322.06|324.95|322.05|324.97|322.07|324.95|322.05|9
1644809940000|2022-02-14 03:39:00|324.96|322.06|324.94|322.04|324.96|322.06|324.91|322.01|10
1644809950000|2022-02-14 03:39:10|324.93|322.03|325.05|322.15|325.05|322.15|324.93|322.03|6
1644809960000|2022-02-14 03:39:20|325.04|322.14|324.93|322.03|325.04|322.14|324.92|322.02|26
1644809970000|2022-02-14 03:39:30|324.91|322.01|324.96|322.06|324.99|322.09|324.89|321.99|9
1644809980000|2022-02-14 03:39:40|324.97|322.07|324.97|322.07|324.98|322.08|324.97|322.07|5
1644809990000|2022-02-14 03:39:50|324.98|322.08|324.8|321.9|324.99|322.09|324.77|321.87|19
1644810000000|2022-02-14 03:40:00|324.82|321.92|324.76|321.86|324.83|321.93|324.75|321.85|19
1644810010000|2022-02-14 03:40:10|324.74|321.84|324.66|321.76|324.76|321.86|324.65|321.75|29
1644810020000|2022-02-14 03:40:20|324.67|321.77|324.84|321.94|324.91|322.01|324.67|321.77|31
1644810030000|2022-02-14 03:40:30|324.83|321.93|324.82|321.92|324.91|322.01|324.79|321.89|25
1644810040000|2022-02-14 03:40:40|324.83|321.93|324.91|322.01|324.91|322.01|324.8|321.9|22
1644810050000|2022-02-14 03:40:50|324.89|321.99|324.92|322.02|324.95|322.05|324.89|321.99|9
1644810060000|2022-02-14 03:41:00|324.94|322.04|324.92|322.02|324.94|322.04|324.8|321.9|21
1644810070000|2022-02-14 03:41:10|324.93|322.03|324.93|322.03|324.96|322.06|324.89|321.99|22
1644810080000|2022-02-14 03:41:20|324.91|322.01|324.86|321.96|324.91|322.01|324.81|321.91|16
1644810090000|2022-02-14 03:41:30|324.87|321.97|324.89|321.99|324.91|322.01|324.84|321.94|12
1644810100000|2022-02-14 03:41:40|324.92|322.02|324.91|322.01|324.95|322.05|324.89|321.99|14
1644810110000|2022-02-14 03:41:50|324.92|322.02|324.91|322.01|324.94|322.04|324.9|322|17
1644810120000|2022-02-14 03:42:00|324.92|322.02|324.72|321.82|324.93|322.03|324.69|321.79|26
1644810130000|2022-02-14 03:42:10|324.69|321.79|324.83|321.93|324.85|321.95|324.69|321.79|22
1644810140000|2022-02-14 03:42:20|324.8|321.9|324.71|321.81|324.81|321.91|324.68|321.78|23
1644810150000|2022-02-14 03:42:30|324.69|321.79|324.76|321.86|324.77|321.87|324.68|321.78|19
1644810160000|2022-02-14 03:42:40|324.73|321.83|324.75|321.85|324.84|321.94|324.73|321.83|16
1644810170000|2022-02-14 03:42:50|324.79|321.89|324.72|321.82|324.83|321.93|324.72|321.82|22
1644810180000|2022-02-14 03:43:00|324.73|321.83|324.69|321.79|324.75|321.85|324.66|321.76|10
1644810190000|2022-02-14 03:43:10|324.68|321.78|324.69|321.79|324.69|321.79|324.64|321.74|5
1644810200000|2022-02-14 03:43:20|324.68|321.78|324.68|321.78|324.68|321.78|324.66|321.76|12
1644810210000|2022-02-14 03:43:30|324.67|321.77|324.63|321.73|324.67|321.77|324.63|321.73|8
1644810220000|2022-02-14 03:43:40|324.6|321.7|324.39|321.49|324.61|321.71|324.37|321.47|14
1644810230000|2022-02-14 03:43:50|324.38|321.48|324.58|321.68|324.58|321.68|324.38|321.48|10
1644810240000|2022-02-14 03:44:00|324.56|321.66|324.58|321.68|324.61|321.71|324.56|321.66|11
1644810250000|2022-02-14 03:44:10|324.57|321.67|324.48|321.58|324.57|321.67|324.46|321.56|12
1644810260000|2022-02-14 03:44:20|324.47|321.57|324.52|321.62|324.56|321.66|324.47|321.57|17
1644810270000|2022-02-14 03:44:30|324.51|321.61|324.46|321.56|324.52|321.62|324.46|321.56|10
1644810280000|2022-02-14 03:44:40|324.44|321.54|324.44|321.54|324.44|321.54|324.4|321.5|19
1644810290000|2022-02-14 03:44:50|324.43|321.53|324.39|321.49|324.43|321.53|324.39|321.49|12
1644810300000|2022-02-14 03:45:00|324.4|321.5|324.31|321.41|324.42|321.52|324.31|321.41|12
1644810310000|2022-02-14 03:45:10|324.32|321.42|324.23|321.33|324.32|321.42|324.23|321.33|13
1644810320000|2022-02-14 03:45:20|324.21|321.31|324.2|321.3|324.23|321.33|324.18|321.28|20
1644810330000|2022-02-14 03:45:30|324.22|321.32|323.96|321.06|324.25|321.35|323.96|321.06|24
1644810340000|2022-02-14 03:45:40|323.97|321.07|323.82|320.92|323.97|321.07|323.82|320.92|21
1644810350000|2022-02-14 03:45:50|323.87|320.97|323.89|320.99|323.91|321.01|323.83|320.93|15
1644810360000|2022-02-14 03:46:00|323.88|320.98|323.81|320.91|323.88|320.98|323.81|320.91|5
1644810370000|2022-02-14 03:46:10|323.82|320.92|324.07|321.17|324.07|321.17|323.82|320.92|22
1644810380000|2022-02-14 03:46:20|324.09|321.19|324.13|321.23|324.16|321.26|324.05|321.15|19
1644810390000|2022-02-14 03:46:30|324.12|321.22|324.23|321.33|324.36|321.46|324.12|321.22|30
1644810400000|2022-02-14 03:46:40|324.26|321.36|324.28|321.38|324.34|321.44|324.23|321.33|26
1644810410000|2022-02-14 03:46:50|324.29|321.39|324.36|321.46|324.41|321.51|324.29|321.39|25
1644810420000|2022-02-14 03:47:00|324.37|321.47|324.35|321.45|324.37|321.47|324.26|321.36|26
1644810430000|2022-02-14 03:47:10|324.36|321.46|324.32|321.42|324.38|321.48|324.32|321.42|21
1644810440000|2022-02-14 03:47:20|324.33|321.43|324.25|321.35|324.34|321.44|324.24|321.34|10
1644810450000|2022-02-14 03:47:30|324.24|321.34|324.26|321.36|324.26|321.36|324.21|321.31|12
1644810460000|2022-02-14 03:47:40|324.25|321.35|324.22|321.32|324.25|321.35|324.21|321.31|7
1644810470000|2022-02-14 03:47:50|324.23|321.33|324.25|321.35|324.34|321.44|324.2|321.3|20
1644810480000|2022-02-14 03:48:00|324.24|321.34|324.22|321.32|324.27|321.37|324.21|321.31|13
1644810490000|2022-02-14 03:48:10|324.2|321.3|324.2|321.3|324.24|321.34|324.2|321.3|15
1644810500000|2022-02-14 03:48:20|324.21|321.31|324.16|321.26|324.25|321.35|324.08|321.18|17
1644810510000|2022-02-14 03:48:30|324.13|321.23|324.11|321.21|324.18|321.28|324.1|321.2|15
1644810520000|2022-02-14 03:48:40|324.12|321.22|324.22|321.32|324.22|321.32|324.11|321.21|15
1644810530000|2022-02-14 03:48:50|324.23|321.33|324.21|321.31|324.25|321.35|324.2|321.3|20
1644810540000|2022-02-14 03:49:00|324.19|321.29|324.25|321.35|324.25|321.35|324.19|321.29|9
1644810550000|2022-02-14 03:49:10|324.24|321.34|324.36|321.46|324.36|321.46|324.24|321.34|20
1644810560000|2022-02-14 03:49:20|324.37|321.47|324.32|321.42|324.38|321.48|324.32|321.42|18
1644810570000|2022-02-14 03:49:30|324.33|321.43|324.17|321.27|324.34|321.44|324.17|321.27|12
1644810580000|2022-02-14 03:49:40|324.15|321.25|324.12|321.22|324.17|321.27|324.06|321.16|25
1644810590000|2022-02-14 03:49:50|324.16|321.26|324.14|321.24|324.17|321.27|324.09|321.19|22
1644810600000|2022-02-14 03:50:00|324.15|321.25|324.21|321.31|324.25|321.35|324.15|321.25|18
1644810610000|2022-02-14 03:50:10|324.2|321.3|324.18|321.28|324.26|321.36|324.17|321.27|15
1644810620000|2022-02-14 03:50:20|324.17|321.27|324.28|321.38|324.28|321.38|324.17|321.27|18
1644810630000|2022-02-14 03:50:30|324.26|321.36|324.31|321.41|324.37|321.47|324.23|321.33|20
1644810640000|2022-02-14 03:50:40|324.32|321.42|324.3|321.4|324.35|321.45|324.25|321.35|21
1644810650000|2022-02-14 03:50:50|324.29|321.39|324.2|321.3|324.31|321.41|324.18|321.28|14
1644810660000|2022-02-14 03:51:00|324.21|321.31|324.2|321.3|324.21|321.31|324.18|321.28|7
1644810670000|2022-02-14 03:51:10|324.19|321.29|324.19|321.29|324.19|321.29|324.19|321.29|1
1644810680000|2022-02-14 03:51:20|324.2|321.3|324.3|321.4|324.3|321.4|324.19|321.29|11
1644810690000|2022-02-14 03:51:30|324.35|321.45|324.28|321.38|324.37|321.47|324.26|321.36|20
1644810700000|2022-02-14 03:51:40|324.33|321.43|324.26|321.36|324.33|321.43|324.23|321.33|18
1644810710000|2022-02-14 03:51:50|324.29|321.39|324.15|321.25|324.29|321.39|324.15|321.25|10
1644810720000|2022-02-14 03:52:00|324.14|321.24|324.15|321.25|324.17|321.27|324.11|321.21|18
1644810730000|2022-02-14 03:52:10|324.19|321.29|324.27|321.37|324.27|321.37|324.19|321.29|14
1644810740000|2022-02-14 03:52:20|324.23|321.33|324.18|321.28|324.23|321.33|324.18|321.28|15
1644810750000|2022-02-14 03:52:30|324.19|321.29|324.18|321.28|324.21|321.31|324.09|321.19|21
1644810760000|2022-02-14 03:52:40|324.19|321.29|324.18|321.28|324.2|321.3|324.18|321.28|4
1644810770000|2022-02-14 03:52:50|324.17|321.27|324.14|321.24|324.17|321.27|324.13|321.23|4
1644810780000|2022-02-14 03:53:00|324.15|321.25|324.1|321.2|324.16|321.26|324.09|321.19|9
1644810790000|2022-02-14 03:53:10|324.09|321.19|323.93|321.03|324.1|321.2|323.88|320.98|20
1644810800000|2022-02-14 03:53:20|323.92|321.02|323.94|321.04|323.96|321.06|323.85|320.95|17
1644810810000|2022-02-14 03:53:30|323.95|321.05|324|321.1|324.02|321.12|323.94|321.04|16
1644810820000|2022-02-14 03:53:40|323.99|321.09|323.98|321.08|324.01|321.11|323.98|321.08|15
1644810830000|2022-02-14 03:53:50|323.96|321.06|323.91|321.01|323.98|321.08|323.85|320.95|25
1644810840000|2022-02-14 03:54:00|323.85|320.95|323.58|320.68|323.92|321.02|323.37|320.47|18
1644810850000|2022-02-14 03:54:10|323.55|320.65|323.44|320.54|323.58|320.68|323.42|320.52|20
1644810860000|2022-02-14 03:54:20|323.46|320.56|323.39|320.49|323.48|320.58|323.39|320.49|15
1644810870000|2022-02-14 03:54:30|323.37|320.47|323.32|320.42|323.39|320.49|323.31|320.41|18
1644810880000|2022-02-14 03:54:40|323.31|320.41|323.4|320.5|323.4|320.5|323.28|320.38|26
1644810890000|2022-02-14 03:54:50|323.36|320.46|323.54|320.64|323.64|320.74|323.35|320.45|24
1644810900000|2022-02-14 03:55:00|323.56|320.66|323.6|320.7|323.66|320.76|323.56|320.66|11
1644810910000|2022-02-14 03:55:10|323.61|320.71|323.49|320.59|323.63|320.73|323.46|320.56|22
1644810920000|2022-02-14 03:55:20|323.5|320.6|323.61|320.71|323.61|320.71|323.5|320.6|18
1644810930000|2022-02-14 03:55:30|323.59|320.69|323.6|320.7|323.61|320.71|323.58|320.68|8
1644810940000|2022-02-14 03:55:40|323.61|320.71|323.65|320.75|323.66|320.76|323.6|320.7|15
1644810950000|2022-02-14 03:55:50|323.64|320.74|323.83|320.93|323.91|321.01|323.64|320.74|20
1644810960000|2022-02-14 03:56:00|323.82|320.92|323.8|320.9|323.83|320.93|323.77|320.87|10
1644810970000|2022-02-14 03:56:10|323.81|320.91|323.8|320.9|323.81|320.91|323.8|320.9|4
1644810980000|2022-02-14 03:56:20|323.78|320.88|323.96|321.06|323.99|321.09|323.78|320.88|13
1644810990000|2022-02-14 03:56:30|323.94|321.04|323.95|321.05|323.95|321.05|323.93|321.03|9
1644811000000|2022-02-14 03:56:40|323.91|321.01|323.92|321.02|323.92|321.02|323.89|320.99|4
1644811010000|2022-02-14 03:56:50|323.91|321.01|323.8|320.9|323.92|321.02|323.77|320.87|14
1644811020000|2022-02-14 03:57:00|323.78|320.88|323.77|320.87|323.8|320.9|323.77|320.87|10
1644811030000|2022-02-14 03:57:10|323.76|320.86|323.64|320.74|323.76|320.86|323.61|320.71|21
1644811040000|2022-02-14 03:57:20|323.63|320.73|323.71|320.81|323.73|320.83|323.63|320.73|16
1644811050000|2022-02-14 03:57:30|323.7|320.8|323.61|320.71|323.7|320.8|323.59|320.69|22
1644811060000|2022-02-14 03:57:40|323.62|320.72|323.59|320.69|323.65|320.75|323.56|320.66|22
1644811070000|2022-02-14 03:57:50|323.61|320.71|323.68|320.78|323.69|320.79|323.56|320.66|20
1644811080000|2022-02-14 03:58:00|323.69|320.79|323.6|320.7|323.72|320.82|323.6|320.7|23
1644811090000|2022-02-14 03:58:10|323.58|320.68|323.66|320.76|323.66|320.76|323.57|320.67|14
1644811100000|2022-02-14 03:58:20|323.59|320.69|323.56|320.66|323.64|320.74|323.55|320.65|23
1644811110000|2022-02-14 03:58:30|323.55|320.65|323.55|320.65|323.6|320.7|323.55|320.65|10
1644811120000|2022-02-14 03:58:40|323.57|320.67|323.65|320.75|323.65|320.75|323.57|320.67|15
1644811130000|2022-02-14 03:58:50|323.66|320.76|323.66|320.76|323.66|320.76|323.6|320.7|14
1644811140000|2022-02-14 03:59:00|323.67|320.77|323.64|320.74|323.67|320.77|323.63|320.73|10
1644811150000|2022-02-14 03:59:10|323.63|320.73|323.65|320.75|323.66|320.76|323.63|320.73|10
1644811160000|2022-02-14 03:59:20|323.69|320.79|323.8|320.9|323.85|320.95|323.64|320.74|18
1644811170000|2022-02-14 03:59:30|323.76|320.86|323.75|320.85|323.92|321.02|323.74|320.84|20
1644811180000|2022-02-14 03:59:40|323.76|320.86|323.75|320.85|323.82|320.92|323.72|320.82|30
1644811190000|2022-02-14 03:59:50|323.68|320.78|323.68|320.78|323.71|320.81|323.6|320.7|20
1644811200000|2022-02-14 04:00:00|323.69|320.79|323.58|320.68|323.69|320.79|323.52|320.62|29
1644811210000|2022-02-14 04:00:10|323.57|320.67|323.46|320.56|323.57|320.67|323.41|320.51|28
1644811220000|2022-02-14 04:00:20|323.48|320.58|323.45|320.55|323.48|320.58|323.43|320.53|12
1644811230000|2022-02-14 04:00:30|323.46|320.56|323.54|320.64|323.55|320.65|323.46|320.56|15
1644811240000|2022-02-14 04:00:40|323.55|320.65|323.77|320.87|323.77|320.87|323.54|320.64|22
1644811250000|2022-02-14 04:00:50|323.75|320.85|323.71|320.81|323.78|320.88|323.71|320.81|22
1644811260000|2022-02-14 04:01:00|323.7|320.8|323.71|320.81|323.78|320.88|323.6|320.7|22
1644811270000|2022-02-14 04:01:10|323.72|320.82|323.68|320.78|323.73|320.83|323.68|320.78|10
1644811280000|2022-02-14 04:01:20|323.69|320.79|323.67|320.77|323.69|320.79|323.64|320.74|9
1644811290000|2022-02-14 04:01:30|323.66|320.76|323.66|320.76|323.69|320.79|323.65|320.75|9
1644811300000|2022-02-14 04:01:40|323.67|320.77|323.56|320.66|323.67|320.77|323.56|320.66|15
1644811310000|2022-02-14 04:01:50|323.57|320.67|323.57|320.67|323.61|320.71|323.55|320.65|18
1644811320000|2022-02-14 04:02:00|323.6|320.7|323.6|320.7|323.66|320.76|323.54|320.64|23
1644811330000|2022-02-14 04:02:10|323.61|320.71|323.76|320.86|323.76|320.86|323.61|320.71|21
1644811340000|2022-02-14 04:02:20|323.72|320.82|323.76|320.86|323.78|320.88|323.72|320.82|10
1644811350000|2022-02-14 04:02:30|323.75|320.85|323.68|320.78|323.77|320.87|323.59|320.69|14
1644811360000|2022-02-14 04:02:40|323.69|320.79|323.7|320.8|323.72|320.82|323.67|320.77|16
1644811370000|2022-02-14 04:02:50|323.71|320.81|323.61|320.71|323.71|320.81|323.59|320.69|24
1644811380000|2022-02-14 04:03:00|323.65|320.75|323.72|320.82|323.78|320.88|323.65|320.75|17
1644811390000|2022-02-14 04:03:10|323.73|320.83|323.77|320.87|323.8|320.9|323.73|320.83|15
1644811400000|2022-02-14 04:03:20|323.76|320.86|323.71|320.81|323.79|320.89|323.7|320.8|16
1644811410000|2022-02-14 04:03:30|323.72|320.82|323.64|320.74|323.72|320.82|323.58|320.68|14
1644811420000|2022-02-14 04:03:40|323.66|320.76|323.66|320.76|323.66|320.76|323.66|320.76|1
1644811430000|2022-02-14 04:03:50|323.65|320.75|323.6|320.7|323.66|320.76|323.55|320.65|17
1644811440000|2022-02-14 04:04:00|323.65|320.75|323.82|320.92|323.83|320.93|323.64|320.74|19
1644811450000|2022-02-14 04:04:10|323.87|320.97|323.72|320.82|323.88|320.98|323.72|320.82|25
1644811460000|2022-02-14 04:04:20|323.71|320.81|323.64|320.74|323.77|320.87|323.58|320.68|28
1644811470000|2022-02-14 04:04:30|323.6|320.7|323.63|320.73|323.67|320.77|323.59|320.69|11
1644811480000|2022-02-14 04:04:40|323.62|320.72|323.45|320.55|323.64|320.74|323.42|320.52|25
1644811490000|2022-02-14 04:04:50|323.44|320.54|323.47|320.57|323.47|320.57|323.44|320.54|5
1644811500000|2022-02-14 04:05:00|323.46|320.56|323.42|320.52|323.46|320.56|323.39|320.49|13
1644811510000|2022-02-14 04:05:10|323.38|320.48|323.26|320.36|323.42|320.52|323.23|320.33|23
1644811520000|2022-02-14 04:05:20|323.25|320.35|323.09|320.19|323.31|320.41|323.02|320.12|30
1644811530000|2022-02-14 04:05:30|323.1|320.2|323.06|320.16|323.14|320.24|323.03|320.13|26
1644811540000|2022-02-14 04:05:40|323.09|320.19|323.04|320.14|323.11|320.21|323.04|320.14|18
1644811550000|2022-02-14 04:05:50|323.06|320.16|323.32|320.42|323.34|320.44|323.06|320.16|20
1644811560000|2022-02-14 04:06:00|323.29|320.39|323.33|320.43|323.33|320.43|323.27|320.37|10
1644811570000|2022-02-14 04:06:10|323.3|320.4|323.33|320.43|323.38|320.48|323.3|320.4|16
1644811580000|2022-02-14 04:06:20|323.36|320.46|323.21|320.31|323.36|320.46|323.17|320.27|12
1644811590000|2022-02-14 04:06:30|323.19|320.29|323.21|320.31|323.22|320.32|323.19|320.29|8
1644811600000|2022-02-14 04:06:40|323.17|320.27|323.21|320.31|323.24|320.34|323.1|320.2|14
1644811610000|2022-02-14 04:06:50|323.2|320.3|323.14|320.24|323.2|320.3|323.14|320.24|12
1644811620000|2022-02-14 04:07:00|323.15|320.25|323.12|320.22|323.19|320.29|323.12|320.22|15
1644811630000|2022-02-14 04:07:10|323.17|320.27|323.12|320.22|323.17|320.27|323.12|320.22|5
1644811640000|2022-02-14 04:07:20|323.15|320.25|323.27|320.37|323.31|320.41|323.05|320.15|25
1644811650000|2022-02-14 04:07:30|323.25|320.35|323.16|320.26|323.25|320.35|323.15|320.25|12
1644811660000|2022-02-14 04:07:40|323.17|320.27|323.18|320.28|323.23|320.33|323.15|320.25|18
1644811670000|2022-02-14 04:07:50|323.2|320.3|323.2|320.3|323.22|320.32|323.16|320.26|9
1644811680000|2022-02-14 04:08:00|323.22|320.32|323.21|320.31|323.23|320.33|323.18|320.28|11
1644811690000|2022-02-14 04:08:10|323.22|320.32|323.2|320.3|323.23|320.33|323.16|320.26|11
1644811700000|2022-02-14 04:08:20|323.21|320.31|323.25|320.35|323.25|320.35|323.21|320.31|4
1644811710000|2022-02-14 04:08:30|323.23|320.33|323.23|320.33|323.27|320.37|323.23|320.33|5
1644811720000|2022-02-14 04:08:40|323.24|320.34|323.13|320.23|323.24|320.34|323.12|320.22|14
1644811730000|2022-02-14 04:08:50|323.12|320.22|323.06|320.16|323.12|320.22|323.04|320.14|22
1644811740000|2022-02-14 04:09:00|323.07|320.17|323.07|320.17|323.08|320.18|323.06|320.16|9
1644811750000|2022-02-14 04:09:10|323.08|320.18|323.11|320.21|323.15|320.25|323.07|320.17|27
1644811760000|2022-02-14 04:09:20|323.13|320.23|323.03|320.13|323.13|320.23|323.03|320.13|16
1644811770000|2022-02-14 04:09:30|323.04|320.14|323.06|320.16|323.06|320.16|323.02|320.12|13
1644811780000|2022-02-14 04:09:40|323.04|320.14|322.97|320.07|323.04|320.14|322.91|320.01|22
1644811790000|2022-02-14 04:09:50|322.94|320.04|322.82|319.92|322.98|320.08|322.82|319.92|27
1644811800000|2022-02-14 04:10:00|322.86|319.96|322.75|319.85|322.86|319.96|322.73|319.83|26
1644811810000|2022-02-14 04:10:10|322.77|319.87|322.8|319.9|322.85|319.95|322.74|319.84|14
1644811820000|2022-02-14 04:10:20|322.79|319.89|322.83|319.93|322.85|319.95|322.78|319.88|9
1644811830000|2022-02-14 04:10:30|322.82|319.92|322.94|320.04|323.05|320.15|322.82|319.92|25
1644811840000|2022-02-14 04:10:40|322.93|320.03|322.93|320.03|322.98|320.08|322.91|320.01|18
1644811850000|2022-02-14 04:10:50|322.96|320.06|322.95|320.05|322.98|320.08|322.93|320.03|13
1644811860000|2022-02-14 04:11:00|322.93|320.03|322.92|320.02|322.93|320.03|322.89|319.99|19
1644811870000|2022-02-14 04:11:10|322.93|320.03|322.99|320.09|323.01|320.11|322.92|320.02|13
1644811880000|2022-02-14 04:11:20|323.02|320.12|323.09|320.19|323.15|320.25|322.96|320.06|16
1644811890000|2022-02-14 04:11:30|323.07|320.17|323.15|320.25|323.22|320.32|323.07|320.17|21
1644811900000|2022-02-14 04:11:40|323.16|320.26|322.97|320.07|323.16|320.26|322.95|320.05|17
1644811910000|2022-02-14 04:11:50|322.96|320.06|323.11|320.21|323.11|320.21|322.96|320.06|13
1644811920000|2022-02-14 04:12:00|323.12|320.22|323.17|320.27|323.17|320.27|323.11|320.21|9
1644811930000|2022-02-14 04:12:10|323.15|320.25|323.09|320.19|323.17|320.27|323.09|320.19|5
1644811940000|2022-02-14 04:12:20|323.08|320.18|323.07|320.17|323.08|320.18|323.02|320.12|13
1644811950000|2022-02-14 04:12:30|323.06|320.16|323.01|320.11|323.06|320.16|323|320.1|5
1644811960000|2022-02-14 04:12:40|323|320.1|322.97|320.07|323|320.1|322.95|320.05|15
1644811970000|2022-02-14 04:12:50|322.94|320.04|322.96|320.06|322.99|320.09|322.92|320.02|20
1644811980000|2022-02-14 04:13:00|322.98|320.08|323.16|320.26|323.21|320.31|322.98|320.08|31
1644811990000|2022-02-14 04:13:10|323.19|320.29|323.23|320.33|323.29|320.39|323.17|320.27|20
1644812000000|2022-02-14 04:13:20|323.24|320.34|323.16|320.26|323.27|320.37|323.15|320.25|14
1644812010000|2022-02-14 04:13:30|323.12|320.22|323.26|320.36|323.26|320.36|323.12|320.22|15
1644812020000|2022-02-14 04:13:40|323.27|320.37|323.3|320.4|323.3|320.4|323.25|320.35|19
1644812030000|2022-02-14 04:13:50|323.31|320.41|323.29|320.39|323.35|320.45|323.25|320.35|14
1644812040000|2022-02-14 04:14:00|323.3|320.4|323.39|320.49|323.45|320.55|323.3|320.4|19
1644812050000|2022-02-14 04:14:10|323.4|320.5|323.41|320.51|323.42|320.52|323.4|320.5|7
1644812060000|2022-02-14 04:14:20|323.35|320.45|323.4|320.5|323.4|320.5|323.35|320.45|2
1644812070000|2022-02-14 04:14:30|323.41|320.51|323.27|320.37|323.45|320.55|323.27|320.37|22
1644812080000|2022-02-14 04:14:40|323.26|320.36|323.27|320.37|323.29|320.39|323.21|320.31|21
1644812090000|2022-02-14 04:14:50|323.25|320.35|323.25|320.35|323.26|320.36|323.23|320.33|12
1644812100000|2022-02-14 04:15:00|323.26|320.36|323.38|320.48|323.41|320.51|323.26|320.36|11
1644812110000|2022-02-14 04:15:10|323.35|320.45|323.47|320.57|323.47|320.57|323.35|320.45|18
1644812120000|2022-02-14 04:15:20|323.46|320.56|323.6|320.7|323.65|320.75|323.46|320.56|28
1644812130000|2022-02-14 04:15:30|323.61|320.71|323.67|320.77|323.67|320.77|323.61|320.71|27
1644812140000|2022-02-14 04:15:40|323.69|320.79|323.53|320.63|323.69|320.79|323.53|320.63|21
1644812150000|2022-02-14 04:15:50|323.52|320.62|323.41|320.51|323.53|320.63|323.34|320.44|21
1644812160000|2022-02-14 04:16:00|323.37|320.47|323.44|320.54|323.48|320.58|323.37|320.47|16
1644812170000|2022-02-14 04:16:10|323.43|320.53|323.49|320.59|323.57|320.67|323.43|320.53|25
1644812180000|2022-02-14 04:16:20|323.47|320.57|323.38|320.48|323.5|320.6|323.38|320.48|13
1644812190000|2022-02-14 04:16:30|323.4|320.5|323.28|320.38|323.4|320.5|323.24|320.34|19
1644812200000|2022-02-14 04:16:40|323.29|320.39|323.27|320.37|323.3|320.4|323.22|320.32|14
1644812210000|2022-02-14 04:16:50|323.32|320.42|323.23|320.33|323.34|320.44|323.22|320.32|18
1644812220000|2022-02-14 04:17:00|323.24|320.34|323.22|320.32|323.26|320.36|323.21|320.31|18
1644812230000|2022-02-14 04:17:10|323.23|320.33|323.21|320.31|323.23|320.33|323.17|320.27|5
1644812240000|2022-02-14 04:17:20|323.25|320.35|323.21|320.31|323.25|320.35|323.21|320.31|16
1644812250000|2022-02-14 04:17:30|323.22|320.32|323.17|320.27|323.25|320.35|323.17|320.27|9
1644812260000|2022-02-14 04:17:40|323.14|320.24|323.17|320.27|323.19|320.29|323.13|320.23|17
1644812270000|2022-02-14 04:17:50|323.15|320.25|323.14|320.24|323.15|320.25|323.1|320.2|14
1644812280000|2022-02-14 04:18:00|323.13|320.23|323.15|320.25|323.16|320.26|323.11|320.21|18
1644812290000|2022-02-14 04:18:10|323.14|320.24|323.13|320.23|323.17|320.27|323.13|320.23|12
1644812300000|2022-02-14 04:18:20|323.14|320.24|323.11|320.21|323.14|320.24|323.11|320.21|3
1644812310000|2022-02-14 04:18:30|323.1|320.2|323.12|320.22|323.13|320.23|323.08|320.18|10
1644812320000|2022-02-14 04:18:40|323.05|320.15|322.87|319.97|323.12|320.22|322.87|319.97|21
1644812330000|2022-02-14 04:18:50|322.86|319.96|322.88|319.98|322.88|319.98|322.84|319.94|13
1644812340000|2022-02-14 04:19:00|322.87|319.97|322.82|319.92|322.87|319.97|322.79|319.89|16
1644812350000|2022-02-14 04:19:10|322.79|319.89|322.89|319.99|322.97|320.07|322.79|319.89|24
1644812360000|2022-02-14 04:19:20|322.91|320.01|322.89|319.99|322.92|320.02|322.86|319.96|16
1644812370000|2022-02-14 04:19:30|322.87|319.97|322.78|319.88|322.87|319.97|322.77|319.87|14
1644812380000|2022-02-14 04:19:40|322.77|319.87|322.76|319.86|322.79|319.89|322.75|319.85|21
1644812390000|2022-02-14 04:19:50|322.72|319.82|322.98|320.08|322.99|320.09|322.72|319.82|28
1644812400000|2022-02-14 04:20:00|322.96|320.06|322.98|320.08|322.98|320.08|322.9|320|16
1644812410000|2022-02-14 04:20:10|322.99|320.09|322.94|320.04|323|320.1|322.94|320.04|15
1644812420000|2022-02-14 04:20:20|322.98|320.08|322.95|320.05|322.98|320.08|322.92|320.02|19
1644812430000|2022-02-14 04:20:30|322.96|320.06|323.08|320.18|323.08|320.18|322.96|320.06|9
1644812440000|2022-02-14 04:20:40|323.05|320.15|323.02|320.12|323.21|320.31|323|320.1|27
1644812450000|2022-02-14 04:20:50|323.03|320.13|322.88|319.98|323.04|320.14|322.87|319.97|23
1644812460000|2022-02-14 04:21:00|322.95|320.05|322.91|320.01|322.95|320.05|322.87|319.97|9
1644812470000|2022-02-14 04:21:10|322.9|320|322.94|320.04|322.98|320.08|322.9|320|17
1644812480000|2022-02-14 04:21:20|322.97|320.07|323.01|320.11|323.03|320.13|322.97|320.07|15
1644812490000|2022-02-14 04:21:30|323.02|320.12|322.98|320.08|323.03|320.13|322.97|320.07|8
1644812500000|2022-02-14 04:21:40|322.99|320.09|323.2|320.3|323.2|320.3|322.99|320.09|17
1644812510000|2022-02-14 04:21:50|323.18|320.28|323.25|320.35|323.27|320.37|323.18|320.28|18
1644812520000|2022-02-14 04:22:00|323.26|320.36|323.51|320.61|323.53|320.63|323.26|320.36|27
1644812530000|2022-02-14 04:22:10|323.53|320.63|323.51|320.61|323.55|320.65|323.48|320.58|19
1644812540000|2022-02-14 04:22:20|323.54|320.64|323.51|320.61|323.54|320.64|323.47|320.57|15
1644812550000|2022-02-14 04:22:30|323.5|320.6|323.35|320.45|323.51|320.61|323.31|320.41|16
1644812560000|2022-02-14 04:22:40|323.34|320.44|323.33|320.43|323.38|320.48|323.25|320.35|19
1644812570000|2022-02-14 04:22:50|323.36|320.46|323.45|320.55|323.48|320.58|323.35|320.45|18
1644812580000|2022-02-14 04:23:00|323.44|320.54|323.43|320.53|323.44|320.54|323.33|320.43|22
1644812590000|2022-02-14 04:23:10|323.46|320.56|323.49|320.59|323.51|320.61|323.4|320.5|23
1644812600000|2022-02-14 04:23:20|323.48|320.58|323.48|320.58|323.49|320.59|323.45|320.55|12
1644812610000|2022-02-14 04:23:30|323.47|320.57|323.46|320.56|323.48|320.58|323.43|320.53|17
1644812620000|2022-02-14 04:23:40|323.44|320.54|323.29|320.39|323.45|320.55|323.28|320.38|20
1644812630000|2022-02-14 04:23:50|323.3|320.4|323.26|320.36|323.33|320.43|323.26|320.36|12
1644812640000|2022-02-14 04:24:00|323.3|320.4|323.31|320.41|323.37|320.47|323.28|320.38|23
1644812650000|2022-02-14 04:24:10|323.32|320.42|323.28|320.38|323.32|320.42|323.27|320.37|10
1644812660000|2022-02-14 04:24:20|323.3|320.4|323.36|320.46|323.38|320.48|323.25|320.35|18
1644812670000|2022-02-14 04:24:30|323.35|320.45|323.39|320.49|323.45|320.55|323.35|320.45|18
1644812680000|2022-02-14 04:24:40|323.38|320.48|323.21|320.31|323.38|320.48|323.21|320.31|21
1644812690000|2022-02-14 04:24:50|323.2|320.3|323.17|320.27|323.21|320.31|323.1|320.2|14
1644812700000|2022-02-14 04:25:00|323.13|320.23|323.13|320.23|323.2|320.3|323.09|320.19|10
1644812710000|2022-02-14 04:25:10|323.12|320.22|323.08|320.18|323.12|320.22|323.07|320.17|11
1644812720000|2022-02-14 04:25:20|323.07|320.17|323.12|320.22|323.14|320.24|323.07|320.17|11
1644812730000|2022-02-14 04:25:30|323.11|320.21|323.13|320.23|323.19|320.29|323.11|320.21|14
1644812740000|2022-02-14 04:25:40|323.15|320.25|323.18|320.28|323.19|320.29|323.15|320.25|12
1644812750000|2022-02-14 04:25:50|323.2|320.3|323.16|320.26|323.2|320.3|323.16|320.26|9
1644812760000|2022-02-14 04:26:00|323.18|320.28|323.08|320.18|323.18|320.28|323.08|320.18|13
1644812770000|2022-02-14 04:26:10|323.07|320.17|323.05|320.15|323.07|320.17|323.03|320.13|11
1644812780000|2022-02-14 04:26:20|323.06|320.16|323.07|320.17|323.07|320.17|323.02|320.12|8
1644812790000|2022-02-14 04:26:30|323.06|320.16|323.01|320.11|323.08|320.18|323.01|320.11|15
1644812800000|2022-02-14 04:26:40|323|320.1|323.03|320.13|323.06|320.16|322.94|320.04|23
1644812810000|2022-02-14 04:26:50|323.02|320.12|322.99|320.09|323.03|320.13|322.95|320.05|16
1644812820000|2022-02-14 04:27:00|322.98|320.08|322.97|320.07|323|320.1|322.94|320.04|7
1644812830000|2022-02-14 04:27:10|322.94|320.04|322.97|320.07|322.97|320.07|322.94|320.04|2
1644812840000|2022-02-14 04:27:20|322.98|320.08|322.97|320.07|322.98|320.08|322.96|320.06|4
1644812850000|2022-02-14 04:27:30|322.94|320.04|322.91|320.01|322.94|320.04|322.91|320.01|2
1644812860000|2022-02-14 04:27:40|322.92|320.02|322.9|320|322.92|320.02|322.9|320|9
1644812870000|2022-02-14 04:27:50|322.93|320.03|323.06|320.16|323.06|320.16|322.93|320.03|12
1644812880000|2022-02-14 04:28:00|323.08|320.18|323.09|320.19|323.11|320.21|323.05|320.15|12
1644812890000|2022-02-14 04:28:10|323.08|320.18|323.07|320.17|323.15|320.25|323.01|320.11|19
1644812900000|2022-02-14 04:28:20|323.09|320.19|323.14|320.24|323.21|320.31|323.04|320.14|11
1644812910000|2022-02-14 04:28:30|323.16|320.26|323.19|320.29|323.19|320.29|323.07|320.17|9
1644812920000|2022-02-14 04:28:40|323.18|320.28|323.25|320.35|323.25|320.35|323.18|320.28|10
1644812930000|2022-02-14 04:28:50|323.21|320.31|323.16|320.26|323.21|320.31|323.14|320.24|13
1644812940000|2022-02-14 04:29:00|323.19|320.29|323.12|320.22|323.19|320.29|323.06|320.16|20
1644812950000|2022-02-14 04:29:10|323.09|320.19|323.07|320.17|323.09|320.19|323.05|320.15|6
1644812960000|2022-02-14 04:29:20|323.09|320.19|323.07|320.17|323.09|320.19|323.07|320.17|7
1644812970000|2022-02-14 04:29:30|323.05|320.15|323.03|320.13|323.06|320.16|323.03|320.13|4
1644812980000|2022-02-14 04:29:40|323.04|320.14|323.11|320.21|323.12|320.22|323.04|320.14|12
1644812990000|2022-02-14 04:29:50|323.1|320.2|323.01|320.11|323.11|320.21|323.01|320.11|21
1644813000000|2022-02-14 04:30:00|323|320.1|322.93|320.03|323|320.1|322.91|320.01|8
1644813010000|2022-02-14 04:30:10|322.94|320.04|322.83|319.93|322.94|320.04|322.74|319.84|20
1644813020000|2022-02-14 04:30:20|322.81|319.91|322.8|319.9|322.83|319.93|322.75|319.85|11
1644813030000|2022-02-14 04:30:30|322.79|319.89|322.71|319.81|322.79|319.89|322.7|319.8|17
1644813040000|2022-02-14 04:30:40|322.72|319.82|322.75|319.85|322.76|319.86|322.72|319.82|15
1644813050000|2022-02-14 04:30:50|322.74|319.84|322.86|319.96|322.88|319.98|322.7|319.8|24
1644813060000|2022-02-14 04:31:00|322.85|319.95|322.79|319.89|322.85|319.95|322.75|319.85|19
1644813070000|2022-02-14 04:31:10|322.8|319.9|322.91|320.01|322.91|320.01|322.79|319.89|11
1644813080000|2022-02-14 04:31:20|322.9|320|322.89|319.99|322.96|320.06|322.89|319.99|21
1644813090000|2022-02-14 04:31:30|322.92|320.02|322.84|319.94|322.92|320.02|322.84|319.94|9
1644813100000|2022-02-14 04:31:40|322.8|319.9|322.89|319.99|322.89|319.99|322.8|319.9|13
1644813110000|2022-02-14 04:31:50|322.87|319.97|322.91|320.01|322.93|320.03|322.87|319.97|14
1644813120000|2022-02-14 04:32:00|322.89|319.99|322.86|319.96|322.9|320|322.85|319.95|7
1644813130000|2022-02-14 04:32:10|322.87|319.97|322.92|320.02|322.92|320.02|322.87|319.97|7
1644813140000|2022-02-14 04:32:20|322.93|320.03|322.97|320.07|323.02|320.12|322.93|320.03|14
1644813150000|2022-02-14 04:32:30|322.98|320.08|323|320.1|323.14|320.24|322.94|320.04|20
1644813160000|2022-02-14 04:32:40|322.99|320.09|322.98|320.08|323|320.1|322.93|320.03|20
1644813170000|2022-02-14 04:32:50|322.97|320.07|323.05|320.15|323.09|320.19|322.97|320.07|7
1644813180000|2022-02-14 04:33:00|323.06|320.16|323.26|320.36|323.26|320.36|323.06|320.16|19
1644813190000|2022-02-14 04:33:10|323.23|320.33|323.25|320.35|323.31|320.41|323.16|320.26|24
1644813200000|2022-02-14 04:33:20|323.22|320.32|323.46|320.56|323.47|320.57|323.22|320.32|28
1644813210000|2022-02-14 04:33:30|323.47|320.57|323.52|320.62|323.53|320.63|323.38|320.48|25
1644813220000|2022-02-14 04:33:40|323.55|320.65|323.55|320.65|323.57|320.67|323.48|320.58|21
1644813230000|2022-02-14 04:33:50|323.54|320.64|323.55|320.65|323.67|320.77|323.52|320.62|22
1644813240000|2022-02-14 04:34:00|323.46|320.56|323.55|320.65|323.62|320.72|323.36|320.46|28
1644813250000|2022-02-14 04:34:10|323.57|320.67|323.57|320.67|323.68|320.78|323.57|320.67|21
1644813260000|2022-02-14 04:34:20|323.58|320.68|323.62|320.72|323.63|320.73|323.58|320.68|18
1644813270000|2022-02-14 04:34:30|323.61|320.71|323.53|320.63|323.63|320.73|323.48|320.58|11
1644813280000|2022-02-14 04:34:40|323.5|320.6|323.85|320.95|323.86|320.96|323.5|320.6|19
1644813290000|2022-02-14 04:34:50|323.83|320.93|323.94|321.04|323.96|321.06|323.81|320.91|18
1644813300000|2022-02-14 04:35:00|323.93|321.03|323.96|321.06|324.05|321.15|323.88|320.98|18
1644813310000|2022-02-14 04:35:10|323.9|321|324.09|321.19|324.09|321.19|323.89|320.99|19
1644813320000|2022-02-14 04:35:20|324.11|321.21|324.04|321.14|324.19|321.29|324.04|321.14|29
1644813330000|2022-02-14 04:35:30|324.06|321.16|324.01|321.11|324.1|321.2|323.89|320.99|24
1644813340000|2022-02-14 04:35:40|324|321.1|323.99|321.09|324.07|321.17|323.98|321.08|13
1644813350000|2022-02-14 04:35:50|324.11|321.21|324.13|321.23|324.15|321.25|324.1|321.2|19
1644813360000|2022-02-14 04:36:00|324.15|321.25|324|321.1|324.15|321.25|323.89|320.99|25
1644813370000|2022-02-14 04:36:10|324.01|321.11|323.96|321.06|324.01|321.11|323.96|321.06|12
1644813380000|2022-02-14 04:36:20|323.95|321.05|324.13|321.23|324.17|321.27|323.94|321.04|30
1644813390000|2022-02-14 04:36:30|324.14|321.24|323.93|321.03|324.16|321.26|323.93|321.03|20
1644813400000|2022-02-14 04:36:40|323.96|321.06|324.12|321.22|324.15|321.25|323.96|321.06|23
1644813410000|2022-02-14 04:36:50|324.13|321.23|324.22|321.32|324.26|321.36|324.12|321.22|25
1644813420000|2022-02-14 04:37:00|324.23|321.33|324.22|321.32|324.25|321.35|324.17|321.27|12
1644813430000|2022-02-14 04:37:10|324.19|321.29|324.11|321.21|324.22|321.32|323.96|321.06|29
1644813440000|2022-02-14 04:37:20|324.13|321.23|324.04|321.14|324.16|321.26|324|321.1|30
1644813450000|2022-02-14 04:37:30|324.02|321.12|324.08|321.18|324.15|321.25|323.92|321.02|28
1644813460000|2022-02-14 04:37:40|324.07|321.17|324.05|321.15|324.11|321.21|324.04|321.14|15
1644813470000|2022-02-14 04:37:50|324.06|321.16|324.21|321.31|324.24|321.34|324.05|321.15|29
1644813480000|2022-02-14 04:38:00|324.22|321.32|324.1|321.2|324.24|321.34|324.09|321.19|25
1644813490000|2022-02-14 04:38:10|324.09|321.19|324.17|321.27|324.19|321.29|323.98|321.08|22
1644813500000|2022-02-14 04:38:20|324.18|321.28|324.24|321.34|324.25|321.35|324.16|321.26|16
1644813510000|2022-02-14 04:38:30|324.25|321.35|324.39|321.49|324.43|321.53|324.25|321.35|22
1644813520000|2022-02-14 04:38:40|324.4|321.5|324.3|321.4|324.44|321.54|324.24|321.34|23
1644813530000|2022-02-14 04:38:50|324.27|321.37|324.26|321.36|324.29|321.39|324.24|321.34|15
1644813540000|2022-02-14 04:39:00|324.25|321.35|324.26|321.36|324.27|321.37|324.25|321.35|8
1644813550000|2022-02-14 04:39:10|324.27|321.37|324.32|321.42|324.32|321.42|324.26|321.36|9
1644813560000|2022-02-14 04:39:20|324.33|321.43|324.42|321.52|324.42|321.52|324.33|321.43|16
1644813570000|2022-02-14 04:39:30|324.38|321.48|324.37|321.47|324.39|321.49|324.37|321.47|8
1644813580000|2022-02-14 04:39:40|324.38|321.48|324.49|321.59|324.56|321.66|324.37|321.47|21
1644813590000|2022-02-14 04:39:50|324.52|321.62|324.48|321.58|324.53|321.63|324.43|321.53|22
1644813600000|2022-02-14 04:40:00|324.47|321.57|324.46|321.56|324.47|321.57|324.43|321.53|14
1644813610000|2022-02-14 04:40:10|324.45|321.55|324.47|321.57|324.49|321.59|324.43|321.53|20
1644813620000|2022-02-14 04:40:20|324.46|321.56|324.41|321.51|324.49|321.59|324.36|321.46|19
1644813630000|2022-02-14 04:40:30|324.4|321.5|324.57|321.67|324.58|321.68|324.38|321.48|15
1644813640000|2022-02-14 04:40:40|324.58|321.68|324.55|321.65|324.61|321.71|324.51|321.61|19
1644813650000|2022-02-14 04:40:50|324.57|321.67|324.59|321.69|324.66|321.76|324.54|321.64|13
1644813660000|2022-02-14 04:41:00|324.6|321.7|324.63|321.73|324.67|321.77|324.56|321.66|11
1644813670000|2022-02-14 04:41:10|324.62|321.72|324.92|322.02|324.92|322.02|324.6|321.7|23
1644813680000|2022-02-14 04:41:20|324.93|322.03|324.91|322.01|324.96|322.06|324.88|321.98|16
1644813690000|2022-02-14 04:41:30|324.93|322.03|324.91|322.01|324.97|322.07|324.88|321.98|19
1644813700000|2022-02-14 04:41:40|324.9|322|324.97|322.07|324.97|322.07|324.87|321.97|21
1644813710000|2022-02-14 04:41:50|324.96|322.06|324.92|322.02|324.96|322.06|324.87|321.97|21
1644813720000|2022-02-14 04:42:00|324.93|322.03|324.73|321.83|324.94|322.04|324.67|321.77|32
1644813730000|2022-02-14 04:42:10|324.72|321.82|324.92|322.02|324.94|322.04|324.72|321.82|18
1644813740000|2022-02-14 04:42:20|324.91|322.01|324.94|322.04|324.98|322.08|324.91|322.01|15
1644813750000|2022-02-14 04:42:30|324.96|322.06|325.05|322.15|325.05|322.15|324.87|321.97|15
1644813760000|2022-02-14 04:42:40|325.03|322.13|325.04|322.14|325.09|322.19|325.03|322.13|23
1644813770000|2022-02-14 04:42:50|325.06|322.16|324.97|322.07|325.06|322.16|324.97|322.07|14
1644813780000|2022-02-14 04:43:00|324.95|322.05|325|322.1|325|322.1|324.94|322.04|10
1644813790000|2022-02-14 04:43:10|325.01|322.11|325.14|322.24|325.19|322.29|325.01|322.11|17
1644813800000|2022-02-14 04:43:20|325.09|322.19|325.24|322.34|325.26|322.36|325.09|322.19|12
1644813810000|2022-02-14 04:43:30|325.23|322.33|325.27|322.37|325.27|322.37|325.13|322.23|19
1644813820000|2022-02-14 04:43:40|325.29|322.39|325.31|322.41|325.48|322.58|325.29|322.39|15
1644813830000|2022-02-14 04:43:50|325.3|322.4|325.33|322.43|325.35|322.45|325.3|322.4|18
1644813840000|2022-02-14 04:44:00|325.34|322.44|325.33|322.43|325.36|322.46|325.32|322.42|12
1644813850000|2022-02-14 04:44:10|325.34|322.44|325.29|322.39|325.34|322.44|325.26|322.36|18
1644813860000|2022-02-14 04:44:20|325.28|322.38|325.06|322.16|325.28|322.38|325.03|322.13|21
1644813870000|2022-02-14 04:44:30|325.05|322.15|325.05|322.15|325.09|322.19|325|322.1|16
1644813880000|2022-02-14 04:44:40|325.04|322.14|325.01|322.11|325.04|322.14|324.98|322.08|17
1644813890000|2022-02-14 04:44:50|325.03|322.13|324.8|321.9|325.03|322.13|324.8|321.9|17
1644813900000|2022-02-14 04:45:00|324.81|321.91|324.82|321.92|324.83|321.93|324.78|321.88|14
1644813910000|2022-02-14 04:45:10|324.8|321.9|324.75|321.85|324.81|321.91|324.72|321.82|21
1644813920000|2022-02-14 04:45:20|324.8|321.9|324.88|321.98|325|322.1|324.8|321.9|28
1644813930000|2022-02-14 04:45:30|324.87|321.97|324.9|322|324.92|322.02|324.84|321.94|25
1644813940000|2022-02-14 04:45:40|324.92|322.02|324.89|321.99|324.92|322.02|324.88|321.98|15
1644813950000|2022-02-14 04:45:50|324.9|322|324.91|322.01|324.92|322.02|324.87|321.97|17
1644813960000|2022-02-14 04:46:00|324.88|321.98|324.91|322.01|324.92|322.02|324.88|321.98|11
1644813970000|2022-02-14 04:46:10|324.9|322|324.87|321.97|324.9|322|324.87|321.97|14
1644813980000|2022-02-14 04:46:20|324.92|322.02|324.91|322.01|324.92|322.02|324.88|321.98|16
1644813990000|2022-02-14 04:46:30|324.92|322.02|324.91|322.01|324.92|322.02|324.89|321.99|12
1644814000000|2022-02-14 04:46:40|324.9|322|324.91|322.01|324.92|322.02|324.9|322|7
1644814010000|2022-02-14 04:46:50|324.9|322|324.89|321.99|324.96|322.06|324.85|321.95|15
1644814020000|2022-02-14 04:47:00|324.91|322.01|324.84|321.94|324.91|322.01|324.83|321.93|10
1644814030000|2022-02-14 04:47:10|324.85|321.95|324.82|321.92|324.88|321.98|324.81|321.91|22
1644814040000|2022-02-14 04:47:20|324.79|321.89|324.82|321.92|324.83|321.93|324.79|321.89|15
1644814050000|2022-02-14 04:47:30|324.83|321.93|324.91|322.01|324.91|322.01|324.82|321.92|10
1644814060000|2022-02-14 04:47:40|324.89|321.99|324.89|321.99|324.91|322.01|324.87|321.97|12
1644814070000|2022-02-14 04:47:50|324.88|321.98|324.71|321.81|324.88|321.98|324.63|321.73|19
1644814080000|2022-02-14 04:48:00|324.68|321.78|324.66|321.76|324.7|321.8|324.58|321.68|22
1644814090000|2022-02-14 04:48:10|324.64|321.74|324.59|321.69|324.67|321.77|324.59|321.69|19
1644814100000|2022-02-14 04:48:20|324.58|321.68|324.64|321.74|324.64|321.74|324.58|321.68|16
1644814110000|2022-02-14 04:48:30|324.62|321.72|324.7|321.8|324.71|321.81|324.62|321.72|13
1644814120000|2022-02-14 04:48:40|324.69|321.79|324.66|321.76|324.69|321.79|324.64|321.74|11
1644814130000|2022-02-14 04:48:50|324.67|321.77|324.67|321.77|324.68|321.78|324.67|321.77|3
1644814140000|2022-02-14 04:49:00|324.66|321.76|324.65|321.75|324.7|321.8|324.65|321.75|19
1644814150000|2022-02-14 04:49:10|324.68|321.78|324.76|321.86|324.76|321.86|324.68|321.78|9
1644814160000|2022-02-14 04:49:20|324.78|321.88|324.87|321.97|324.89|321.99|324.78|321.88|15
1644814170000|2022-02-14 04:49:30|324.88|321.98|324.64|321.74|324.9|322|324.62|321.72|17
1644814180000|2022-02-14 04:49:40|324.65|321.75|324.65|321.75|324.66|321.76|324.65|321.75|3
1644814190000|2022-02-14 04:49:50|324.66|321.76|324.67|321.77|324.68|321.78|324.65|321.75|15
1644814200000|2022-02-14 04:50:00|324.68|321.78|324.77|321.87|324.77|321.87|324.67|321.77|8
1644814210000|2022-02-14 04:50:10|324.76|321.86|324.73|321.83|324.76|321.86|324.67|321.77|11
1644814220000|2022-02-14 04:50:20|324.72|321.82|324.72|321.82|324.73|321.83|324.71|321.81|10
1644814230000|2022-02-14 04:50:30|324.7|321.8|324.75|321.85|324.75|321.85|324.66|321.76|9
1644814240000|2022-02-14 04:50:40|324.76|321.86|324.8|321.9|324.83|321.93|324.76|321.86|15
1644814250000|2022-02-14 04:50:50|324.79|321.89|324.83|321.93|324.85|321.95|324.79|321.89|12
1644814260000|2022-02-14 04:51:00|324.81|321.91|324.94|322.04|324.94|322.04|324.81|321.91|12
1644814270000|2022-02-14 04:51:10|324.96|322.06|324.97|322.07|324.98|322.08|324.94|322.04|12
1644814280000|2022-02-14 04:51:20|324.96|322.06|324.9|322|324.96|322.06|324.9|322|9
1644814290000|2022-02-14 04:51:30|324.89|321.99|324.92|322.02|324.92|322.02|324.89|321.99|11
1644814300000|2022-02-14 04:51:40|324.9|322|324.93|322.03|324.93|322.03|324.9|322|5
1644814310000|2022-02-14 04:51:50|324.94|322.04|324.97|322.07|325|322.1|324.91|322.01|15
1644814320000|2022-02-14 04:52:00|324.96|322.06|325.04|322.14|325.05|322.15|324.93|322.03|21
1644814330000|2022-02-14 04:52:10|325.05|322.15|325.2|322.3|325.2|322.3|325.03|322.13|11
1644814340000|2022-02-14 04:52:20|325.26|322.36|325.17|322.27|325.33|322.43|325.17|322.27|27
1644814350000|2022-02-14 04:52:30|325.2|322.3|325.05|322.15|325.2|322.3|325.03|322.13|25
1644814360000|2022-02-14 04:52:40|325.03|322.13|325.22|322.32|325.23|322.33|325.02|322.12|22
1644814370000|2022-02-14 04:52:50|325.21|322.31|325.17|322.27|325.22|322.32|325.15|322.25|14
1644814380000|2022-02-14 04:53:00|325.16|322.26|325.1|322.2|325.16|322.26|325.05|322.15|20
1644814390000|2022-02-14 04:53:10|325.08|322.18|325.06|322.16|325.1|322.2|325.03|322.13|22
1644814400000|2022-02-14 04:53:20|325.09|322.19|325.07|322.17|325.09|322.19|325.05|322.15|19
1644814410000|2022-02-14 04:53:30|325.06|322.16|325.08|322.18|325.08|322.18|325.06|322.16|6
1644814420000|2022-02-14 04:53:40|325.04|322.14|325.18|322.28|325.19|322.29|325.04|322.14|10
1644814430000|2022-02-14 04:53:50|325.19|322.29|325.2|322.3|325.2|322.3|325.15|322.25|13
1644814440000|2022-02-14 04:54:00|325.23|322.33|325.18|322.28|325.23|322.33|325.18|322.28|5
1644814450000|2022-02-14 04:54:10|325.17|322.27|325.21|322.31|325.21|322.31|325.17|322.27|7
1644814460000|2022-02-14 04:54:20|325.2|322.3|325.22|322.32|325.22|322.32|325.17|322.27|11
1644814470000|2022-02-14 04:54:30|325.21|322.31|325.21|322.31|325.22|322.32|325.18|322.28|9
1644814480000|2022-02-14 04:54:40|325.17|322.27|325.2|322.3|325.21|322.31|325.17|322.27|9
1644814490000|2022-02-14 04:54:50|325.19|322.29|325.2|322.3|325.2|322.3|325.16|322.26|9
1644814500000|2022-02-14 04:55:00|325.16|322.26|325.09|322.19|325.18|322.28|325.08|322.18|15
1644814510000|2022-02-14 04:55:10|325.1|322.2|325.09|322.19|325.19|322.29|325.07|322.17|13
1644814520000|2022-02-14 04:55:20|325.08|322.18|325.1|322.2|325.11|322.21|325.07|322.17|10
1644814530000|2022-02-14 04:55:30|325.08|322.18|325.12|322.22|325.12|322.22|325.08|322.18|6
1644814540000|2022-02-14 04:55:40|325.09|322.19|325.22|322.32|325.23|322.33|325.07|322.17|16
1644814550000|2022-02-14 04:55:50|325.18|322.28|325.1|322.2|325.22|322.32|325.09|322.19|21
1644814560000|2022-02-14 04:56:00|325.11|322.21|325.11|322.21|325.11|322.21|325.1|322.2|3
1644814570000|2022-02-14 04:56:10|325.1|322.2|325.14|322.24|325.18|322.28|325.1|322.2|10
1644814590000|2022-02-14 04:56:30|325.12|322.22|325.15|322.25|325.15|322.25|325.11|322.21|8
1644814600000|2022-02-14 04:56:40|325.16|322.26|325.16|322.26|325.19|322.29|325.12|322.22|13
1644814610000|2022-02-14 04:56:50|325.15|322.25|325.16|322.26|325.2|322.3|325.12|322.22|14
1644814620000|2022-02-14 04:57:00|325.1|322.2|325.15|322.25|325.2|322.3|325.1|322.2|9
1644814630000|2022-02-14 04:57:10|325.18|322.28|325.22|322.32|325.22|322.32|325.18|322.28|7
1644814640000|2022-02-14 04:57:20|325.23|322.33|325.35|322.45|325.39|322.49|325.23|322.33|9
1644814650000|2022-02-14 04:57:30|325.34|322.44|325.37|322.47|325.38|322.48|325.31|322.41|17
1644814660000|2022-02-14 04:57:40|325.38|322.48|325.37|322.47|325.38|322.48|325.33|322.43|10
1644814670000|2022-02-14 04:57:50|325.35|322.45|325.17|322.27|325.42|322.52|325.17|322.27|22
1644814680000|2022-02-14 04:58:00|325.19|322.29|325.21|322.31|325.23|322.33|325.14|322.24|15
1644814690000|2022-02-14 04:58:10|325.17|322.27|325.2|322.3|325.22|322.32|325.17|322.27|11
1644814700000|2022-02-14 04:58:20|325.19|322.29|325.19|322.29|325.2|322.3|325.16|322.26|11
1644814710000|2022-02-14 04:58:30|325.2|322.3|325.24|322.34|325.24|322.34|325.18|322.28|9
1644814720000|2022-02-14 04:58:40|325.23|322.33|325.19|322.29|325.24|322.34|325.18|322.28|11
1644814730000|2022-02-14 04:58:50|325.15|322.25|325.19|322.29|325.21|322.31|325.15|322.25|7
1644814740000|2022-02-14 04:59:00|325.2|322.3|325.18|322.28|325.22|322.32|325.05|322.15|16
1644814750000|2022-02-14 04:59:10|325.19|322.29|325.25|322.35|325.27|322.37|325.19|322.29|24
1644814760000|2022-02-14 04:59:20|325.27|322.37|324.59|321.69|325.27|322.37|324.13|321.23|36
1644814770000|2022-02-14 04:59:30|324.62|321.72|324.64|321.74|324.65|321.75|324.55|321.65|21
1644814780000|2022-02-14 04:59:40|324.65|321.75|324.38|321.48|324.66|321.76|324.38|321.48|13
1644814790000|2022-02-14 04:59:50|324.37|321.47|324.5|321.6|324.56|321.66|324.27|321.37|33
1644814800000|2022-02-14 05:00:00|324.48|321.58|324.6|321.7|324.62|321.72|324.48|321.58|24
1644814810000|2022-02-14 05:00:10|324.61|321.71|324.55|321.65|324.63|321.73|324.55|321.65|18
1644814820000|2022-02-14 05:00:20|324.57|321.67|324.57|321.67|324.58|321.68|324.57|321.67|5
1644814830000|2022-02-14 05:00:30|324.58|321.68|324.57|321.67|324.59|321.69|324.52|321.62|11
1644814840000|2022-02-14 05:00:40|324.58|321.68|324.65|321.75|324.66|321.76|324.52|321.62|15
1644814850000|2022-02-14 05:00:50|324.66|321.76|324.65|321.75|324.66|321.76|324.59|321.69|13
1644814860000|2022-02-14 05:01:00|324.63|321.73|324.65|321.75|324.65|321.75|324.62|321.72|6
1644814870000|2022-02-14 05:01:10|324.66|321.76|324.89|321.99|324.93|322.03|324.59|321.69|29
1644814880000|2022-02-14 05:01:20|324.88|321.98|324.92|322.02|324.92|322.02|324.77|321.87|26
1644814890000|2022-02-14 05:01:30|324.91|322.01|324.95|322.05|324.97|322.07|324.86|321.96|11
1644814900000|2022-02-14 05:01:40|324.86|321.96|324.93|322.03|324.93|322.03|324.86|321.96|8
1644814910000|2022-02-14 05:01:50|324.98|322.08|324.94|322.04|325.15|322.25|324.94|322.04|31
1644814920000|2022-02-14 05:02:00|324.93|322.03|324.94|322.04|325|322.1|324.82|321.92|24
1644814930000|2022-02-14 05:02:10|324.93|322.03|324.94|322.04|324.97|322.07|324.9|322|19
1644814940000|2022-02-14 05:02:20|324.92|322.02|324.79|321.89|324.93|322.03|324.79|321.89|18
1644814950000|2022-02-14 05:02:30|324.8|321.9|324.74|321.84|324.81|321.91|324.71|321.81|17
1644814960000|2022-02-14 05:02:40|324.75|321.85|324.71|321.81|324.76|321.86|324.69|321.79|13
1644814970000|2022-02-14 05:02:50|324.7|321.8|324.49|321.59|324.74|321.84|324.49|321.59|20
1644814980000|2022-02-14 05:03:00|324.51|321.61|324.39|321.49|324.51|321.61|324.28|321.38|27
1644814990000|2022-02-14 05:03:10|324.38|321.48|324.22|321.32|324.38|321.48|324.21|321.31|27
1644815000000|2022-02-14 05:03:20|324.2|321.3|324.16|321.26|324.2|321.3|324.09|321.19|24
1644815010000|2022-02-14 05:03:30|324.15|321.25|324.38|321.48|324.38|321.48|324.12|321.22|13
1644815020000|2022-02-14 05:03:40|324.36|321.46|324.25|321.35|324.38|321.48|324.24|321.34|13
1644815030000|2022-02-14 05:03:50|324.24|321.34|324.22|321.32|324.26|321.36|324.2|321.3|16
1644815040000|2022-02-14 05:04:00|324.23|321.33|324.28|321.38|324.3|321.4|324.19|321.29|15
1644815050000|2022-02-14 05:04:10|324.29|321.39|324.32|321.42|324.32|321.42|324.23|321.33|21
1644815060000|2022-02-14 05:04:20|324.33|321.43|324.28|321.38|324.34|321.44|324.28|321.38|8
1644815070000|2022-02-14 05:04:30|324.27|321.37|324.17|321.27|324.28|321.38|324.15|321.25|20
1644815080000|2022-02-14 05:04:40|324.16|321.26|324.18|321.28|324.23|321.33|324.16|321.26|21
1644815090000|2022-02-14 05:04:50|324.19|321.29|324.19|321.29|324.21|321.31|324.17|321.27|7
1644815100000|2022-02-14 05:05:00|324.2|321.3|324.15|321.25|324.2|321.3|324.15|321.25|10
1644815110000|2022-02-14 05:05:10|324.12|321.22|324.12|321.22|324.14|321.24|324.12|321.22|5
1644815120000|2022-02-14 05:05:20|324.13|321.23|324.27|321.37|324.36|321.46|324.11|321.21|18
1644815130000|2022-02-14 05:05:30|324.26|321.36|324.27|321.37|324.28|321.38|324.21|321.31|17
1644815140000|2022-02-14 05:05:40|324.26|321.36|324.13|321.23|324.27|321.37|324.12|321.22|18
1644815150000|2022-02-14 05:05:50|324.15|321.25|324.09|321.19|324.21|321.31|324.05|321.15|20
1644815160000|2022-02-14 05:06:00|324.08|321.18|324.1|321.2|324.12|321.22|324.05|321.15|17
1644815170000|2022-02-14 05:06:10|324.11|321.21|323.91|321.01|324.11|321.21|323.91|321.01|20
1644815180000|2022-02-14 05:06:20|323.88|320.98|323.97|321.07|324.01|321.11|323.83|320.93|20
1644815190000|2022-02-14 05:06:30|323.98|321.08|323.97|321.07|323.98|321.08|323.91|321.01|16
1644815200000|2022-02-14 05:06:40|323.96|321.06|324.01|321.11|324.01|321.11|323.91|321.01|17
1644815210000|2022-02-14 05:06:50|324|321.1|323.88|320.98|324|321.1|323.85|320.95|18
1644815220000|2022-02-14 05:07:00|323.92|321.02|323.79|320.89|323.92|321.02|323.67|320.77|19
1644815230000|2022-02-14 05:07:10|323.77|320.87|323.91|321.01|323.95|321.05|323.7|320.8|27
1644815240000|2022-02-14 05:07:20|323.94|321.04|323.9|321|324.08|321.18|323.9|321|28
1644815250000|2022-02-14 05:07:30|323.88|320.98|323.89|320.99|323.92|321.02|323.84|320.94|22
1644815260000|2022-02-14 05:07:40|323.88|320.98|323.87|320.97|323.89|320.99|323.86|320.96|11
1644815270000|2022-02-14 05:07:50|323.86|320.96|323.87|320.97|323.87|320.97|323.83|320.93|8
1644815280000|2022-02-14 05:08:00|323.9|321|323.97|321.07|324|321.1|323.88|320.98|16
1644815290000|2022-02-14 05:08:10|323.98|321.08|323.95|321.05|324.02|321.12|323.95|321.05|18
1644815300000|2022-02-14 05:08:20|323.97|321.07|324.02|321.12|324.05|321.15|323.97|321.07|18
1644815310000|2022-02-14 05:08:30|324.01|321.11|324.06|321.16|324.06|321.16|323.97|321.07|27
1644815320000|2022-02-14 05:08:40|324.01|321.11|323.93|321.03|324.08|321.18|323.93|321.03|16
1644815330000|2022-02-14 05:08:50|323.92|321.02|323.96|321.06|323.96|321.06|323.89|320.99|15
1644815340000|2022-02-14 05:09:00|323.89|320.99|323.95|321.05|323.95|321.05|323.87|320.97|20
1644815350000|2022-02-14 05:09:10|323.94|321.04|323.93|321.03|324|321.1|323.93|321.03|20
1644815360000|2022-02-14 05:09:20|323.94|321.04|323.88|320.98|323.96|321.06|323.88|320.98|15
1644815370000|2022-02-14 05:09:30|323.86|320.96|323.91|321.01|323.91|321.01|323.8|320.9|26
1644815380000|2022-02-14 05:09:40|323.89|320.99|323.96|321.06|323.97|321.07|323.89|320.99|14
1644815390000|2022-02-14 05:09:50|323.97|321.07|323.9|321|323.97|321.07|323.9|321|16
1644815400000|2022-02-14 05:10:00|323.91|321.01|323.94|321.04|323.98|321.08|323.91|321.01|24
1644815410000|2022-02-14 05:10:10|323.95|321.05|323.82|320.92|323.95|321.05|323.81|320.91|13
1644815420000|2022-02-14 05:10:20|323.83|320.93|323.95|321.05|323.95|321.05|323.82|320.92|28
1644815430000|2022-02-14 05:10:30|323.98|321.08|324.13|321.23|324.14|321.24|323.98|321.08|14
1644815440000|2022-02-14 05:10:40|324.14|321.24|324.13|321.23|324.14|321.24|324.11|321.21|6
1644815450000|2022-02-14 05:10:50|324.15|321.25|324.1|321.2|324.16|321.26|324.09|321.19|16
1644815460000|2022-02-14 05:11:00|324.09|321.19|323.96|321.06|324.1|321.2|323.96|321.06|9
1644815470000|2022-02-14 05:11:10|323.95|321.05|323.95|321.05|323.95|321.05|323.9|321|8
1644815480000|2022-02-14 05:11:20|323.94|321.04|324|321.1|324.12|321.22|323.93|321.03|23
1644815490000|2022-02-14 05:11:30|324.01|321.11|323.99|321.09|324.02|321.12|323.95|321.05|19
1644815500000|2022-02-14 05:11:40|324|321.1|324.01|321.11|324.04|321.14|323.98|321.08|12
1644815510000|2022-02-14 05:11:50|324|321.1|323.93|321.03|324|321.1|323.87|320.97|26
1644815520000|2022-02-14 05:12:00|323.88|320.98|323.79|320.89|323.93|321.03|323.76|320.86|21
1644815530000|2022-02-14 05:12:10|323.77|320.87|323.8|320.9|323.81|320.91|323.73|320.83|11
1644815540000|2022-02-14 05:12:20|323.79|320.89|323.83|320.93|323.83|320.93|323.79|320.89|6
1644815550000|2022-02-14 05:12:30|323.82|320.92|323.88|320.98|323.88|320.98|323.8|320.9|13
1644815560000|2022-02-14 05:12:40|323.9|321|323.91|321.01|323.92|321.02|323.86|320.96|20
1644815570000|2022-02-14 05:12:50|323.92|321.02|323.95|321.05|323.99|321.09|323.91|321.01|14
1644815580000|2022-02-14 05:13:00|323.98|321.08|323.9|321|323.99|321.09|323.9|321|16
1644815590000|2022-02-14 05:13:10|323.98|321.08|324.07|321.17|324.11|321.21|323.98|321.08|18
1644815600000|2022-02-14 05:13:20|324.08|321.18|324.11|321.21|324.11|321.21|324.08|321.18|5
1644815610000|2022-02-14 05:13:30|324.06|321.16|324.11|321.21|324.11|321.21|324.06|321.16|14
1644815620000|2022-02-14 05:13:40|324.08|321.18|323.98|321.08|324.08|321.18|323.98|321.08|9
1644815630000|2022-02-14 05:13:50|323.99|321.09|323.86|320.96|324|321.1|323.8|320.9|26
1644815640000|2022-02-14 05:14:00|323.83|320.93|323.86|320.96|323.88|320.98|323.83|320.93|14
1644815650000|2022-02-14 05:14:10|323.85|320.95|323.83|320.93|323.88|320.98|323.83|320.93|11
1644815660000|2022-02-14 05:14:20|323.84|320.94|323.8|320.9|323.85|320.95|323.79|320.89|16
1644815670000|2022-02-14 05:14:30|323.82|320.92|323.84|320.94|323.85|320.95|323.82|320.92|4
1644815680000|2022-02-14 05:14:40|323.82|320.92|323.78|320.88|323.84|320.94|323.77|320.87|11
1644815690000|2022-02-14 05:14:50|323.79|320.89|323.84|320.94|323.84|320.94|323.78|320.88|6
1644815700000|2022-02-14 05:15:00|323.87|320.97|323.85|320.95|323.91|321.01|323.85|320.95|10
1644815710000|2022-02-14 05:15:10|323.86|320.96|323.79|320.89|323.87|320.97|323.79|320.89|6
1644815720000|2022-02-14 05:15:20|323.8|320.9|323.85|320.95|323.85|320.95|323.78|320.88|17
1644815730000|2022-02-14 05:15:30|323.84|320.94|323.8|320.9|323.84|320.94|323.8|320.9|8
1644815740000|2022-02-14 05:15:40|323.81|320.91|323.67|320.77|323.81|320.91|323.67|320.77|12
1644815750000|2022-02-14 05:15:50|323.66|320.76|323.71|320.81|323.79|320.89|323.66|320.76|15
1644815760000|2022-02-14 05:16:00|323.72|320.82|323.64|320.74|323.72|320.82|323.63|320.73|16
1644815770000|2022-02-14 05:16:10|323.63|320.73|323.65|320.75|323.66|320.76|323.62|320.72|11
1644815780000|2022-02-14 05:16:20|323.64|320.74|323.68|320.78|323.7|320.8|323.58|320.68|18
1644815790000|2022-02-14 05:16:30|323.67|320.77|323.88|320.98|323.88|320.98|323.67|320.77|14
1644815800000|2022-02-14 05:16:40|323.87|320.97|323.88|320.98|323.88|320.98|323.85|320.95|10
1644815810000|2022-02-14 05:16:50|323.89|320.99|323.93|321.03|323.93|321.03|323.89|320.99|5
1644815820000|2022-02-14 05:17:00|323.95|321.05|324.17|321.27|324.17|321.27|323.95|321.05|12
1644815830000|2022-02-14 05:17:10|324.18|321.28|324.07|321.17|324.2|321.3|324.05|321.15|16
1644815840000|2022-02-14 05:17:20|324.06|321.16|323.98|321.08|324.06|321.16|323.98|321.08|16
1644815850000|2022-02-14 05:17:30|323.99|321.09|324.02|321.12|324.02|321.12|323.92|321.02|21
1644815860000|2022-02-14 05:17:40|324|321.1|323.78|320.88|324|321.1|323.76|320.86|24
1644815870000|2022-02-14 05:17:50|323.8|320.9|323.75|320.85|323.8|320.9|323.73|320.83|16
1644815880000|2022-02-14 05:18:00|323.74|320.84|323.75|320.85|323.75|320.85|323.69|320.79|15
1644815890000|2022-02-14 05:18:10|323.76|320.86|323.67|320.77|323.76|320.86|323.65|320.75|16
1644815900000|2022-02-14 05:18:20|323.66|320.76|323.63|320.73|323.66|320.76|323.55|320.65|22
1644815910000|2022-02-14 05:18:30|323.61|320.71|323.53|320.63|323.63|320.73|323.53|320.63|23
1644815920000|2022-02-14 05:18:40|323.54|320.64|323.14|320.24|323.66|320.76|323.02|320.12|32
1644815930000|2022-02-14 05:18:50|323.13|320.23|323.08|320.18|323.16|320.26|323.08|320.18|14
1644815940000|2022-02-14 05:19:00|323.07|320.17|322.86|319.96|323.08|320.18|322.81|319.91|18
1644815950000|2022-02-14 05:19:10|322.84|319.94|322.58|319.68|322.84|319.94|322.56|319.66|33
1644815960000|2022-02-14 05:19:20|322.57|319.67|322.48|319.58|322.59|319.69|322.48|319.58|28
1644815970000|2022-02-14 05:19:30|322.47|319.57|322.49|319.59|322.63|319.73|322.47|319.57|32
1644815980000|2022-02-14 05:19:40|322.44|319.54|322.4|319.5|322.48|319.58|322.38|319.48|31
1644815990000|2022-02-14 05:19:50|322.39|319.49|322.14|319.24|322.39|319.49|322.14|319.24|28
1644816000000|2022-02-14 05:20:00|322.27|319.37|321.97|319.07|322.27|319.37|321.94|319.04|33
1644816010000|2022-02-14 05:20:10|321.95|319.05|321.77|318.87|321.95|319.05|321.76|318.86|21
1644816020000|2022-02-14 05:20:20|321.79|318.89|321.72|318.82|321.81|318.91|321.69|318.79|22
1644816030000|2022-02-14 05:20:30|321.69|318.79|321.49|318.59|321.7|318.8|321.47|318.57|21
1644816040000|2022-02-14 05:20:40|321.48|318.58|321.43|318.53|321.49|318.59|321.42|318.52|15
1644816050000|2022-02-14 05:20:50|321.44|318.54|321.34|318.44|321.44|318.54|321.34|318.44|27
1644816060000|2022-02-14 05:21:00|321.35|318.45|321.27|318.37|321.39|318.49|321.24|318.34|26
1644816070000|2022-02-14 05:21:10|321.26|318.36|321.23|318.33|321.26|318.36|321.16|318.26|18
1644816080000|2022-02-14 05:21:20|321.2|318.3|321.21|318.31|321.22|318.32|321.15|318.25|24
1644816090000|2022-02-14 05:21:30|321.22|318.32|321.07|318.17|321.22|318.32|321.02|318.12|17
1644816100000|2022-02-14 05:21:40|321.06|318.16|321.52|318.62|321.53|318.63|321.04|318.14|20
1644816110000|2022-02-14 05:21:50|321.55|318.65|321.79|318.89|321.85|318.95|321.55|318.65|22
1644816120000|2022-02-14 05:22:00|321.8|318.9|321.88|318.98|322.06|319.16|321.8|318.9|27
1644816130000|2022-02-14 05:22:10|321.89|318.99|321.99|319.09|322.04|319.14|321.88|318.98|22
1644816140000|2022-02-14 05:22:20|322.02|319.12|322.21|319.31|322.21|319.31|322.02|319.12|22
1644816150000|2022-02-14 05:22:30|322.22|319.32|322.24|319.34|322.25|319.35|322.19|319.29|17
1644816160000|2022-02-14 05:22:40|322.25|319.35|322.26|319.36|322.27|319.37|322.21|319.31|15
1644816170000|2022-02-14 05:22:50|322.29|319.39|322.29|319.39|322.31|319.41|322.27|319.37|14
1644816180000|2022-02-14 05:23:00|322.27|319.37|322.43|319.53|322.45|319.55|322.26|319.36|19
1644816190000|2022-02-14 05:23:10|322.4|319.5|322.19|319.29|322.42|319.52|322.19|319.29|17
1644816200000|2022-02-14 05:23:20|322.17|319.27|321.86|318.96|322.17|319.27|321.85|318.95|28
1644816210000|2022-02-14 05:23:30|321.89|318.99|322.02|319.12|322.05|319.15|321.89|318.99|21
1644816220000|2022-02-14 05:23:40|322.03|319.13|321.96|319.06|322.08|319.18|321.95|319.05|15
1644816230000|2022-02-14 05:23:50|321.97|319.07|322.03|319.13|322.03|319.13|321.97|319.07|16
1644816240000|2022-02-14 05:24:00|322.04|319.14|322.15|319.25|322.17|319.27|322.02|319.12|20
1644816250000|2022-02-14 05:24:10|322.18|319.28|322.18|319.28|322.18|319.28|322.15|319.25|9
1644816260000|2022-02-14 05:24:20|322.17|319.27|322.08|319.18|322.17|319.27|322.08|319.18|12
1644816270000|2022-02-14 05:24:30|322.09|319.19|322.15|319.25|322.16|319.26|322.07|319.17|23
1644816280000|2022-02-14 05:24:40|322.16|319.26|322.12|319.22|322.16|319.26|322.08|319.18|19
1644816290000|2022-02-14 05:24:50|322.11|319.21|322.08|319.18|322.11|319.21|322.07|319.17|10
1644816300000|2022-02-14 05:25:00|322.09|319.19|322.11|319.21|322.11|319.21|322.08|319.18|12
1644816310000|2022-02-14 05:25:10|322.1|319.2|322.11|319.21|322.13|319.23|322.08|319.18|15
1644816320000|2022-02-14 05:25:20|322.1|319.2|322.06|319.16|322.1|319.2|322.05|319.15|8
1644816330000|2022-02-14 05:25:30|322.09|319.19|322.07|319.17|322.14|319.24|322.07|319.17|17
1644816340000|2022-02-14 05:25:40|322.08|319.18|322.03|319.13|322.08|319.18|322.03|319.13|20
1644816350000|2022-02-14 05:25:50|322.02|319.12|321.79|318.89|322.02|319.12|321.79|318.89|20
1644816360000|2022-02-14 05:26:00|321.78|318.88|321.76|318.86|321.8|318.9|321.74|318.84|17
1644816370000|2022-02-14 05:26:10|321.75|318.85|321.71|318.81|321.76|318.86|321.71|318.81|9
1644816380000|2022-02-14 05:26:20|321.72|318.82|321.68|318.78|321.72|318.82|321.63|318.73|20
1644816390000|2022-02-14 05:26:30|321.67|318.77|321.65|318.75|321.68|318.78|321.64|318.74|17
1644816400000|2022-02-14 05:26:40|321.66|318.76|321.65|318.75|321.7|318.8|321.62|318.72|24
1644816410000|2022-02-14 05:26:50|321.64|318.74|321.87|318.97|321.88|318.98|321.64|318.74|24
1644816420000|2022-02-14 05:27:00|321.85|318.95|321.87|318.97|321.88|318.98|321.84|318.94|17
1644816430000|2022-02-14 05:27:10|321.88|318.98|321.98|319.08|322.02|319.12|321.88|318.98|20
1644816440000|2022-02-14 05:27:20|321.97|319.07|321.97|319.07|322|319.1|321.94|319.04|9
1644816450000|2022-02-14 05:27:30|321.98|319.08|321.95|319.05|321.99|319.09|321.94|319.04|15
1644816460000|2022-02-14 05:27:40|321.96|319.06|322.05|319.15|322.09|319.19|321.96|319.06|14
1644816470000|2022-02-14 05:27:50|322.06|319.16|322.04|319.14|322.06|319.16|321.98|319.08|19
1644816480000|2022-02-14 05:28:00|322.06|319.16|322.06|319.16|322.09|319.19|322.01|319.11|10
1644816490000|2022-02-14 05:28:10|322.08|319.18|322.23|319.33|322.23|319.33|322.06|319.16|18
1644816500000|2022-02-14 05:28:20|322.21|319.31|321.98|319.08|322.23|319.33|321.98|319.08|21
1644816510000|2022-02-14 05:28:30|321.99|319.09|322|319.1|322.02|319.12|321.95|319.05|19
1644816520000|2022-02-14 05:28:40|321.99|319.09|321.97|319.07|322.02|319.12|321.97|319.07|8
1644816530000|2022-02-14 05:28:50|322.01|319.11|322.03|319.13|322.1|319.2|322.01|319.11|19
1644816540000|2022-02-14 05:29:00|322.04|319.14|322.03|319.13|322.05|319.15|321.97|319.07|19
1644816550000|2022-02-14 05:29:10|322.04|319.14|322.08|319.18|322.11|319.21|322.04|319.14|13
1644816560000|2022-02-14 05:29:20|322.09|319.19|322.09|319.19|322.1|319.2|322.08|319.18|10
1644816570000|2022-02-14 05:29:30|322.1|319.2|322.07|319.17|322.12|319.22|322.06|319.16|14
1644816580000|2022-02-14 05:29:40|322.09|319.19|322.1|319.2|322.12|319.22|322.09|319.19|6
1644816590000|2022-02-14 05:29:50|322.08|319.18|322.11|319.21|322.11|319.21|322.04|319.14|9
1644816600000|2022-02-14 05:30:00|322.08|319.18|322.12|319.22|322.16|319.26|322.08|319.18|21
1644816610000|2022-02-14 05:30:10|322.13|319.23|321.96|319.06|322.13|319.23|321.94|319.04|23
1644816620000|2022-02-14 05:30:20|321.95|319.05|321.94|319.04|321.97|319.07|321.92|319.02|21
1644816630000|2022-02-14 05:30:30|321.95|319.05|321.95|319.05|321.96|319.06|321.93|319.03|10
1644816640000|2022-02-14 05:30:40|321.96|319.06|321.92|319.02|321.96|319.06|321.91|319.01|16
1644816650000|2022-02-14 05:30:50|321.93|319.03|322.05|319.15|322.1|319.2|321.93|319.03|20
1644816660000|2022-02-14 05:31:00|322.07|319.17|322.09|319.19|322.13|319.23|322.07|319.17|14
1644816670000|2022-02-14 05:31:10|322.1|319.2|322.07|319.17|322.12|319.22|322.07|319.17|12
1644816680000|2022-02-14 05:31:20|322.05|319.15|322.41|319.51|322.53|319.63|322.04|319.14|20
1644816690000|2022-02-14 05:31:30|322.42|319.52|322.44|319.54|322.5|319.6|322.31|319.41|22
1644816700000|2022-02-14 05:31:40|322.45|319.55|322.46|319.56|322.47|319.57|322.44|319.54|10
1644816710000|2022-02-14 05:31:50|322.48|319.58|322.41|319.51|322.54|319.64|322.41|319.51|19
1644816720000|2022-02-14 05:32:00|322.42|319.52|322.4|319.5|322.46|319.56|322.39|319.49|14
1644816730000|2022-02-14 05:32:10|322.39|319.49|322.35|319.45|322.41|319.51|322.35|319.45|13
1644816740000|2022-02-14 05:32:20|322.34|319.44|322.3|319.4|322.35|319.45|322.29|319.39|13
1644816750000|2022-02-14 05:32:30|322.29|319.39|322.2|319.3|322.31|319.41|322.2|319.3|18
1644816760000|2022-02-14 05:32:40|322.19|319.29|322.19|319.29|322.23|319.33|322.15|319.25|17
1644816770000|2022-02-14 05:32:50|322.18|319.28|322.14|319.24|322.18|319.28|322.07|319.17|24
1644816780000|2022-02-14 05:33:00|322.13|319.23|322.08|319.18|322.15|319.25|322.07|319.17|12
1644816790000|2022-02-14 05:33:10|322.07|319.17|322|319.1|322.07|319.17|321.97|319.07|17
1644816800000|2022-02-14 05:33:20|321.98|319.08|321.99|319.09|322|319.1|321.97|319.07|15
1644816810000|2022-02-14 05:33:30|322|319.1|322.04|319.14|322.11|319.21|322|319.1|20
1644816820000|2022-02-14 05:33:40|322.05|319.15|322.04|319.14|322.05|319.15|322.01|319.11|17
1644816830000|2022-02-14 05:33:50|322.03|319.13|321.96|319.06|322.03|319.13|321.96|319.06|13
1644816840000|2022-02-14 05:34:00|321.94|319.04|321.78|318.88|321.94|319.04|321.78|318.88|15
1644816850000|2022-02-14 05:34:10|321.76|318.86|321.76|318.86|321.81|318.91|321.72|318.82|26
1644816860000|2022-02-14 05:34:20|321.75|318.85|321.73|318.83|321.77|318.87|321.72|318.82|17
1644816870000|2022-02-14 05:34:30|321.74|318.84|321.89|318.99|321.91|319.01|321.74|318.84|22
1644816880000|2022-02-14 05:34:40|321.88|318.98|321.85|318.95|321.92|319.02|321.82|318.92|23
1644816890000|2022-02-14 05:34:50|321.86|318.96|321.84|318.94|321.88|318.98|321.83|318.93|10
1644816900000|2022-02-14 05:35:00|321.85|318.95|321.81|318.91|321.85|318.95|321.79|318.89|12
1644816910000|2022-02-14 05:35:10|321.82|318.92|321.63|318.73|321.82|318.92|321.62|318.72|17
1644816920000|2022-02-14 05:35:20|321.64|318.74|321.61|318.71|321.67|318.77|321.6|318.7|21
1644816930000|2022-02-14 05:35:30|321.62|318.72|321.56|318.66|321.65|318.75|321.56|318.66|23
1644816940000|2022-02-14 05:35:40|321.57|318.67|321.55|318.65|321.6|318.7|321.55|318.65|12
1644816950000|2022-02-14 05:35:50|321.54|318.64|321.46|318.56|321.54|318.64|321.46|318.56|12
1644816960000|2022-02-14 05:36:00|321.47|318.57|321.24|318.34|321.47|318.57|321.21|318.31|25
1644816970000|2022-02-14 05:36:10|321.23|318.33|321.29|318.39|321.3|318.4|321.22|318.32|12
1644816980000|2022-02-14 05:36:20|321.28|318.38|321.28|318.38|321.28|318.38|321.25|318.35|12
1644816990000|2022-02-14 05:36:30|321.27|318.37|321.26|318.36|321.3|318.4|321.25|318.35|22
1644817000000|2022-02-14 05:36:40|321.27|318.37|321.37|318.47|321.37|318.47|321.17|318.27|21
1644817010000|2022-02-14 05:36:50|321.38|318.48|321.37|318.47|321.41|318.51|321.34|318.44|17
1644817020000|2022-02-14 05:37:00|321.36|318.46|321.2|318.3|321.36|318.46|321.15|318.25|22
1644817030000|2022-02-14 05:37:10|321.19|318.29|321.11|318.21|321.2|318.3|321.11|318.21|17
1644817040000|2022-02-14 05:37:20|321.12|318.22|321.06|318.16|321.14|318.24|321.03|318.13|23
1644817050000|2022-02-14 05:37:30|321.09|318.19|321.05|318.15|321.11|318.21|321.04|318.14|22
1644817060000|2022-02-14 05:37:40|321.03|318.13|321|318.1|321.04|318.14|320.99|318.09|18
1644817070000|2022-02-14 05:37:50|321.01|318.11|321.12|318.22|321.12|318.22|320.95|318.05|27
1644817080000|2022-02-14 05:38:00|321.08|318.18|321.18|318.28|321.19|318.29|321.08|318.18|14
1644817090000|2022-02-14 05:38:10|321.19|318.29|321.19|318.29|321.24|318.34|321.15|318.25|9
1644817100000|2022-02-14 05:38:20|321.2|318.3|321.08|318.18|321.22|318.32|321.07|318.17|16
1644817110000|2022-02-14 05:38:30|321.11|318.21|321.11|318.21|321.23|318.33|321.11|318.21|21
1644817120000|2022-02-14 05:38:40|321.1|318.2|321.12|318.22|321.12|318.22|321.1|318.2|10
1644817130000|2022-02-14 05:38:50|321.13|318.23|321.15|318.25|321.17|318.27|321.04|318.14|27
1644817140000|2022-02-14 05:39:00|321.16|318.26|321.27|318.37|321.27|318.37|321.15|318.25|17
1644817150000|2022-02-14 05:39:10|321.28|318.38|321.34|318.44|321.34|318.44|321.28|318.38|13
1644817160000|2022-02-14 05:39:20|321.35|318.45|321.32|318.42|321.36|318.46|321.32|318.42|16
1644817170000|2022-02-14 05:39:30|321.33|318.43|321.43|318.53|321.43|318.53|321.33|318.43|17
1644817180000|2022-02-14 05:39:40|321.42|318.52|321.38|318.48|321.42|318.52|321.37|318.47|12
1644817190000|2022-02-14 05:39:50|321.35|318.45|321.37|318.47|321.37|318.47|321.34|318.44|14
1644817200000|2022-02-14 05:40:00|321.35|318.45|321.41|318.51|321.47|318.57|321.35|318.45|13
1644817210000|2022-02-14 05:40:10|321.42|318.52|321.34|318.44|321.42|318.52|321.34|318.44|10
1644817220000|2022-02-14 05:40:20|321.36|318.46|321.44|318.54|321.45|318.55|321.36|318.46|15
1644817230000|2022-02-14 05:40:30|321.45|318.55|321.56|318.66|321.56|318.66|321.42|318.52|21
1644817240000|2022-02-14 05:40:40|321.55|318.65|321.56|318.66|321.56|318.66|321.51|318.61|17
1644817250000|2022-02-14 05:40:50|321.55|318.65|321.56|318.66|321.56|318.66|321.52|318.62|7
1644817260000|2022-02-14 05:41:00|321.57|318.67|321.57|318.67|321.57|318.67|321.55|318.65|3
1644817270000|2022-02-14 05:41:10|321.56|318.66|321.56|318.66|321.57|318.67|321.52|318.62|4
1644817280000|2022-02-14 05:41:20|321.57|318.67|321.52|318.62|321.57|318.67|321.49|318.59|11
1644817290000|2022-02-14 05:41:30|321.53|318.63|321.51|318.61|321.55|318.65|321.48|318.58|11
1644817300000|2022-02-14 05:41:40|321.5|318.6|321.39|318.49|321.5|318.6|321.38|318.48|14
1644817310000|2022-02-14 05:41:50|321.37|318.47|321.34|318.44|321.41|318.51|321.34|318.44|20
1644817320000|2022-02-14 05:42:00|321.35|318.45|321.35|318.45|321.36|318.46|321.32|318.42|6
1644817330000|2022-02-14 05:42:10|321.4|318.5|321.39|318.49|321.4|318.5|321.36|318.46|12
1644817340000|2022-02-14 05:42:20|321.37|318.47|321.35|318.45|321.39|318.49|321.34|318.44|9
1644817350000|2022-02-14 05:42:30|321.34|318.44|321.36|318.46|321.4|318.5|321.34|318.44|16
1644817360000|2022-02-14 05:42:40|321.38|318.48|321.34|318.44|321.38|318.48|321.33|318.43|11
1644817370000|2022-02-14 05:42:50|321.35|318.45|321.48|318.58|321.48|318.58|321.35|318.45|15
1644817380000|2022-02-14 05:43:00|321.49|318.59|321.65|318.75|321.67|318.77|321.49|318.59|16
1644817390000|2022-02-14 05:43:10|321.66|318.76|321.58|318.68|321.66|318.76|321.54|318.64|9
1644817400000|2022-02-14 05:43:20|321.57|318.67|321.4|318.5|321.57|318.67|321.4|318.5|14
1644817410000|2022-02-14 05:43:30|321.41|318.51|321.33|318.43|321.44|318.54|321.33|318.43|20
1644817420000|2022-02-14 05:43:40|321.31|318.41|321.2|318.3|321.33|318.43|321.14|318.24|23
1644817430000|2022-02-14 05:43:50|321.18|318.28|321.14|318.24|321.21|318.31|321.13|318.23|16
1644817440000|2022-02-14 05:44:00|321.13|318.23|321.15|318.25|321.22|318.32|321.13|318.23|15
1644817450000|2022-02-14 05:44:10|321.14|318.24|321.15|318.25|321.15|318.25|321.13|318.23|8
1644817460000|2022-02-14 05:44:20|321.14|318.24|321.08|318.18|321.14|318.24|321.06|318.16|12
1644817470000|2022-02-14 05:44:30|321.09|318.19|321.05|318.15|321.11|318.21|321.05|318.15|14
1644817480000|2022-02-14 05:44:40|321.03|318.13|320.83|317.93|321.12|318.22|320.8|317.9|28
1644817490000|2022-02-14 05:44:50|320.84|317.94|320.82|317.92|320.84|317.94|320.81|317.91|20
1644817500000|2022-02-14 05:45:00|320.81|317.91|320.84|317.94|320.84|317.94|320.8|317.9|18
1644817510000|2022-02-14 05:45:10|320.83|317.93|321.11|318.21|321.12|318.22|320.82|317.92|19
1644817520000|2022-02-14 05:45:20|321.21|318.31|321.16|318.26|321.29|318.39|321.1|318.2|31
1644817530000|2022-02-14 05:45:30|321.13|318.23|321.22|318.32|321.23|318.33|321.13|318.23|12
1644817540000|2022-02-14 05:45:40|321.23|318.33|321.17|318.27|321.26|318.36|321.15|318.25|19
1644817550000|2022-02-14 05:45:50|321.19|318.29|321.06|318.16|321.2|318.3|321.06|318.16|30
1644817560000|2022-02-14 05:46:00|321.04|318.14|320.94|318.04|321.04|318.14|320.91|318.01|28
1644817570000|2022-02-14 05:46:10|320.92|318.02|320.54|317.64|320.93|318.03|320.5|317.6|31
1644817580000|2022-02-14 05:46:20|320.55|317.65|320.54|317.64|320.57|317.67|320.42|317.52|24
1644817590000|2022-02-14 05:46:30|320.59|317.69|320.68|317.78|320.7|317.8|320.52|317.62|31
1644817600000|2022-02-14 05:46:40|320.65|317.75|320.58|317.68|320.73|317.83|320.58|317.68|19
1644817610000|2022-02-14 05:46:50|320.57|317.67|320.55|317.65|320.7|317.8|320.54|317.64|18
1644817620000|2022-02-14 05:47:00|320.54|317.64|320.54|317.64|320.56|317.66|320.53|317.63|12
1644817630000|2022-02-14 05:47:10|320.53|317.63|320.65|317.75|320.65|317.75|320.53|317.63|12
1644817640000|2022-02-14 05:47:20|320.66|317.76|320.77|317.87|320.81|317.91|320.66|317.76|22
1644817650000|2022-02-14 05:47:30|320.78|317.88|320.85|317.95|320.9|318|320.74|317.84|17
1644817660000|2022-02-14 05:47:40|320.87|317.97|320.81|317.91|320.89|317.99|320.78|317.88|23
1644817670000|2022-02-14 05:47:50|320.82|317.92|320.64|317.74|320.83|317.93|320.64|317.74|15
1644817680000|2022-02-14 05:48:00|320.65|317.75|320.86|317.96|320.86|317.96|320.64|317.74|21
1644817690000|2022-02-14 05:48:10|320.83|317.93|320.9|318|320.9|318|320.82|317.92|13
1644817700000|2022-02-14 05:48:20|320.91|318.01|320.9|318|320.91|318.01|320.88|317.98|9
1644817710000|2022-02-14 05:48:30|320.89|317.99|320.82|317.92|320.89|317.99|320.81|317.91|16
1644817720000|2022-02-14 05:48:40|320.81|317.91|320.83|317.93|320.84|317.94|320.78|317.88|6
1644817730000|2022-02-14 05:48:50|320.85|317.95|320.85|317.95|320.86|317.96|320.82|317.92|10
1644817740000|2022-02-14 05:49:00|320.86|317.96|320.93|318.03|320.93|318.03|320.84|317.94|17
1644817750000|2022-02-14 05:49:10|320.94|318.04|320.95|318.05|320.95|318.05|320.94|318.04|2
1644817760000|2022-02-14 05:49:20|320.94|318.04|321.04|318.14|321.05|318.15|320.94|318.04|23
1644817770000|2022-02-14 05:49:30|321.03|318.13|321.03|318.13|321.04|318.14|321.03|318.13|5
1644817780000|2022-02-14 05:49:40|321.04|318.14|320.85|317.95|321.06|318.16|320.85|317.95|21
1644817790000|2022-02-14 05:49:50|320.89|317.99|320.8|317.9|320.9|318|320.76|317.86|16
1644817800000|2022-02-14 05:50:00|320.79|317.89|320.82|317.92|320.82|317.92|320.74|317.84|20
1644817810000|2022-02-14 05:50:10|320.83|317.93|320.81|317.91|320.83|317.93|320.76|317.86|12
1644817820000|2022-02-14 05:50:20|320.8|317.9|320.71|317.81|320.8|317.9|320.71|317.81|11
1644817830000|2022-02-14 05:50:30|320.72|317.82|320.87|317.97|320.87|317.97|320.72|317.82|14
1644817840000|2022-02-14 05:50:40|320.86|317.96|320.88|317.98|320.88|317.98|320.85|317.95|9
1644817850000|2022-02-14 05:50:50|320.89|317.99|320.9|318|320.92|318.02|320.88|317.98|9
1644817860000|2022-02-14 05:51:00|320.88|317.98|320.89|317.99|320.9|318|320.88|317.98|4
1644817870000|2022-02-14 05:51:10|320.88|317.98|320.84|317.94|320.88|317.98|320.82|317.92|23
1644817880000|2022-02-14 05:51:20|320.85|317.95|320.81|317.91|320.86|317.96|320.8|317.9|18
1644817890000|2022-02-14 05:51:30|320.8|317.9|320.62|317.72|320.8|317.9|320.61|317.71|15
1644817900000|2022-02-14 05:51:40|320.67|317.77|320.62|317.72|320.68|317.78|320.61|317.71|13
1644817910000|2022-02-14 05:51:50|320.61|317.71|320.53|317.63|320.61|317.71|320.53|317.63|21
1644817920000|2022-02-14 05:52:00|320.52|317.62|320.35|317.45|320.53|317.63|320.34|317.44|17
1644817930000|2022-02-14 05:52:10|320.34|317.44|320.38|317.48|320.43|317.53|320.31|317.41|20
1644817940000|2022-02-14 05:52:20|320.39|317.49|320.49|317.59|320.49|317.59|320.35|317.45|11
1644817950000|2022-02-14 05:52:30|320.52|317.62|320.64|317.74|320.65|317.75|320.52|317.62|21
1644817960000|2022-02-14 05:52:40|320.6|317.7|320.49|317.59|320.65|317.75|320.49|317.59|18
1644817970000|2022-02-14 05:52:50|320.5|317.6|320.52|317.62|320.52|317.62|320.48|317.58|11
1644817980000|2022-02-14 05:53:00|320.51|317.61|320.51|317.61|320.52|317.62|320.51|317.61|3
1644817990000|2022-02-14 05:53:10|320.48|317.58|320.5|317.6|320.5|317.6|320.39|317.49|18
1644818000000|2022-02-14 05:53:20|320.48|317.58|320.48|317.58|320.5|317.6|320.47|317.57|12
1644818010000|2022-02-14 05:53:30|320.49|317.59|320.42|317.52|320.49|317.59|320.4|317.5|18
1644818020000|2022-02-14 05:53:40|320.41|317.51|320.27|317.37|320.42|317.52|320.27|317.37|19
1644818030000|2022-02-14 05:53:50|320.28|317.38|320.23|317.33|320.3|317.4|320.13|317.23|21
1644818040000|2022-02-14 05:54:00|320.22|317.32|320.31|317.41|320.32|317.42|320.21|317.31|23
1644818050000|2022-02-14 05:54:10|320.3|317.4|320.37|317.47|320.37|317.47|320.3|317.4|15
1644818060000|2022-02-14 05:54:20|320.38|317.48|320.27|317.37|320.38|317.48|320.27|317.37|13
1644818070000|2022-02-14 05:54:30|320.26|317.36|320.26|317.36|320.29|317.39|320.25|317.35|17
1644818080000|2022-02-14 05:54:40|320.27|317.37|320.37|317.47|320.42|317.52|320.27|317.37|22
1644818090000|2022-02-14 05:54:50|320.38|317.48|320.5|317.6|320.51|317.61|320.37|317.47|15
1644818100000|2022-02-14 05:55:00|320.43|317.53|320.41|317.51|320.43|317.53|320.37|317.47|19
1644818110000|2022-02-14 05:55:10|320.4|317.5|320.47|317.57|320.48|317.58|320.4|317.5|13
1644818120000|2022-02-14 05:55:20|320.46|317.56|320.43|317.53|320.54|317.64|320.43|317.53|15
1644818130000|2022-02-14 05:55:30|320.44|317.54|320.37|317.47|320.48|317.58|320.37|317.47|19
1644818140000|2022-02-14 05:55:40|320.38|317.48|320.34|317.44|320.42|317.52|320.29|317.39|26
1644818150000|2022-02-14 05:55:50|320.33|317.43|320.16|317.26|320.37|317.47|320.14|317.24|25
1644818160000|2022-02-14 05:56:00|320.17|317.27|320.27|317.37|320.31|317.41|320.16|317.26|20
1644818170000|2022-02-14 05:56:10|320.28|317.38|320.37|317.47|320.38|317.48|320.28|317.38|16
1644818180000|2022-02-14 05:56:20|320.39|317.49|320.6|317.7|320.63|317.73|320.38|317.48|21
1644818190000|2022-02-14 05:56:30|320.62|317.72|320.66|317.76|320.66|317.76|320.59|317.69|9
1644818200000|2022-02-14 05:56:40|320.67|317.77|320.72|317.82|320.72|317.82|320.66|317.76|10
1644818210000|2022-02-14 05:56:50|320.69|317.79|320.65|317.75|320.69|317.79|320.62|317.72|10
1644818220000|2022-02-14 05:57:00|320.64|317.74|320.46|317.56|320.67|317.77|320.46|317.56|20
1644818230000|2022-02-14 05:57:10|320.47|317.57|320.46|317.56|320.48|317.58|320.46|317.56|10
1644818240000|2022-02-14 05:57:20|320.47|317.57|320.4|317.5|320.48|317.58|320.39|317.49|17
1644818250000|2022-02-14 05:57:30|320.41|317.51|320.3|317.4|320.42|317.52|320.3|317.4|16
1644818260000|2022-02-14 05:57:40|320.33|317.43|320.38|317.48|320.4|317.5|320.29|317.39|19
1644818270000|2022-02-14 05:57:50|320.39|317.49|320.24|317.34|320.39|317.49|320.24|317.34|18
1644818280000|2022-02-14 05:58:00|320.19|317.29|320.27|317.37|320.3|317.4|320.19|317.29|24
1644818290000|2022-02-14 05:58:10|320.29|317.39|320.43|317.53|320.43|317.53|320.29|317.39|7
1644818300000|2022-02-14 05:58:20|320.37|317.47|320.31|317.41|320.38|317.48|320.28|317.38|11
1644818310000|2022-02-14 05:58:30|320.29|317.39|320.32|317.42|320.36|317.46|320.29|317.39|12
1644818320000|2022-02-14 05:58:40|320.35|317.45|320.34|317.44|320.37|317.47|320.33|317.43|6
1644818330000|2022-02-14 05:58:50|320.33|317.43|320.32|317.42|320.34|317.44|320.32|317.42|6
1644818340000|2022-02-14 05:59:00|320.34|317.44|320.29|317.39|320.35|317.45|320.29|317.39|13
1644818350000|2022-02-14 05:59:10|320.28|317.38|320.25|317.35|320.31|317.41|320.25|317.35|10
1644818360000|2022-02-14 05:59:20|320.24|317.34|320.25|317.35|320.25|317.35|320.23|317.33|8
1644818370000|2022-02-14 05:59:30|320.27|317.37|320.32|317.42|320.36|317.46|320.27|317.37|23
1644818380000|2022-02-14 05:59:40|320.33|317.43|320.35|317.45|320.35|317.45|320.32|317.42|6
1644818390000|2022-02-14 05:59:50|320.34|317.44|320.26|317.36|320.35|317.45|320.23|317.33|16
1644818400000|2022-02-14 06:00:00|320.28|317.38|320.07|317.17|320.29|317.39|320.07|317.17|23
1644818410000|2022-02-14 06:00:10|320.21|317.31|320.1|317.2|320.21|317.31|320.04|317.14|26
1644818420000|2022-02-14 06:00:20|320.09|317.19|320.25|317.35|320.27|317.37|320.06|317.16|21
1644818430000|2022-02-14 06:00:30|320.27|317.37|320.34|317.44|320.37|317.47|320.25|317.35|25
1644818440000|2022-02-14 06:00:40|320.36|317.46|320.35|317.45|320.39|317.49|320.31|317.41|23
1644818450000|2022-02-14 06:00:50|320.36|317.46|320.35|317.45|320.36|317.46|320.34|317.44|12
1644818460000|2022-02-14 06:01:00|320.36|317.46|320.38|317.48|320.42|317.52|320.34|317.44|21
1644818470000|2022-02-14 06:01:10|320.4|317.5|320.48|317.58|320.53|317.63|320.4|317.5|18
1644818480000|2022-02-14 06:01:20|320.49|317.59|320.49|317.59|320.5|317.6|320.42|317.52|20
1644818490000|2022-02-14 06:01:30|320.5|317.6|320.71|317.81|320.74|317.84|320.5|317.6|21
1644818500000|2022-02-14 06:01:40|320.72|317.82|320.8|317.9|320.8|317.9|320.72|317.82|15
1644818510000|2022-02-14 06:01:50|320.79|317.89|320.91|318.01|320.92|318.02|320.75|317.85|21
1644818520000|2022-02-14 06:02:00|320.94|318.04|320.93|318.03|321.02|318.12|320.91|318.01|20
1644818530000|2022-02-14 06:02:10|320.92|318.02|320.92|318.02|320.97|318.07|320.87|317.97|19
1644818540000|2022-02-14 06:02:20|320.91|318.01|320.82|317.92|320.94|318.04|320.72|317.82|25
1644818550000|2022-02-14 06:02:30|320.83|317.93|320.82|317.92|320.84|317.94|320.74|317.84|21
1644818560000|2022-02-14 06:02:40|320.81|317.91|320.78|317.88|320.83|317.93|320.78|317.88|11
1644818570000|2022-02-14 06:02:50|320.82|317.92|320.6|317.7|320.83|317.93|320.58|317.68|21
1644818580000|2022-02-14 06:03:00|320.55|317.65|320.57|317.67|320.58|317.68|320.5|317.6|30
1644818590000|2022-02-14 06:03:10|320.56|317.66|320.55|317.65|320.56|317.66|320.48|317.58|12
1644818600000|2022-02-14 06:03:20|320.5|317.6|320.6|317.7|320.63|317.73|320.49|317.59|18
1644818610000|2022-02-14 06:03:30|320.61|317.71|320.62|317.72|320.62|317.72|320.59|317.69|15
1644818620000|2022-02-14 06:03:40|320.61|317.71|320.75|317.85|320.77|317.87|320.6|317.7|13
1644818630000|2022-02-14 06:03:50|320.73|317.83|320.68|317.78|320.79|317.89|320.68|317.78|15
1644818640000|2022-02-14 06:04:00|320.69|317.79|320.82|317.92|320.88|317.98|320.69|317.79|21
1644818650000|2022-02-14 06:04:10|320.83|317.93|321.02|318.12|321.02|318.12|320.83|317.93|16
1644818660000|2022-02-14 06:04:20|321|318.1|321.02|318.12|321.02|318.12|320.96|318.06|22
1644818670000|2022-02-14 06:04:30|321.03|318.13|320.96|318.06|321.23|318.33|320.96|318.06|28
1644818680000|2022-02-14 06:04:40|320.97|318.07|321.06|318.16|321.06|318.16|320.96|318.06|24
1644818690000|2022-02-14 06:04:50|321.07|318.17|321.01|318.11|321.09|318.19|320.99|318.09|20
1644818700000|2022-02-14 06:05:00|320.98|318.08|321.08|318.18|321.1|318.2|320.95|318.05|20
1644818710000|2022-02-14 06:05:10|321.09|318.19|321.06|318.16|321.1|318.2|321.02|318.12|13
1644818720000|2022-02-14 06:05:20|321.05|318.15|320.92|318.02|321.08|318.18|320.9|318|17
1644818730000|2022-02-14 06:05:30|320.93|318.03|320.95|318.05|320.95|318.05|320.91|318.01|19
1644818740000|2022-02-14 06:05:40|320.96|318.06|320.94|318.04|321|318.1|320.94|318.04|15
1644818750000|2022-02-14 06:05:50|320.93|318.03|320.83|317.93|320.98|318.08|320.8|317.9|25
1644818760000|2022-02-14 06:06:00|320.84|317.94|320.83|317.93|320.97|318.07|320.82|317.92|21
1644818770000|2022-02-14 06:06:10|320.84|317.94|320.81|317.91|320.84|317.94|320.81|317.91|23
1644818780000|2022-02-14 06:06:20|320.8|317.9|320.83|317.93|320.83|317.93|320.8|317.9|10
1644818790000|2022-02-14 06:06:30|320.8|317.9|320.79|317.89|320.84|317.94|320.79|317.89|13
1644818800000|2022-02-14 06:06:40|320.8|317.9|320.78|317.88|320.81|317.91|320.66|317.76|16
1644818810000|2022-02-14 06:06:50|320.77|317.87|320.66|317.76|320.8|317.9|320.66|317.76|23
1644818820000|2022-02-14 06:07:00|320.67|317.77|320.73|317.83|320.73|317.83|320.62|317.72|26
1644818830000|2022-02-14 06:07:10|320.75|317.85|320.7|317.8|320.75|317.85|320.68|317.78|16
1644818840000|2022-02-14 06:07:20|320.69|317.79|320.64|317.74|320.7|317.8|320.61|317.71|21
1644818850000|2022-02-14 06:07:30|320.55|317.65|320.48|317.58|320.6|317.7|320.47|317.57|17
1644818860000|2022-02-14 06:07:40|320.49|317.59|320.5|317.6|320.5|317.6|320.42|317.52|18
1644818870000|2022-02-14 06:07:50|320.49|317.59|320.53|317.63|320.6|317.7|320.49|317.59|14
1644818880000|2022-02-14 06:08:00|320.52|317.62|320.6|317.7|320.6|317.7|320.52|317.62|7
1644818890000|2022-02-14 06:08:10|320.61|317.71|320.57|317.67|320.63|317.73|320.56|317.66|13
1644818900000|2022-02-14 06:08:20|320.56|317.66|320.66|317.76|320.69|317.79|320.56|317.66|17
1644818910000|2022-02-14 06:08:30|320.65|317.75|320.64|317.74|320.66|317.76|320.63|317.73|17
1644818920000|2022-02-14 06:08:40|320.63|317.73|320.6|317.7|320.63|317.73|320.58|317.68|13
1644818930000|2022-02-14 06:08:50|320.57|317.67|320.59|317.69|320.6|317.7|320.57|317.67|7
1644818940000|2022-02-14 06:09:00|320.6|317.7|320.6|317.7|320.63|317.73|320.57|317.67|22
1644818950000|2022-02-14 06:09:10|320.59|317.69|320.6|317.7|320.62|317.72|320.55|317.65|13
1644818960000|2022-02-14 06:09:20|320.55|317.65|320.58|317.68|320.6|317.7|320.55|317.65|16
1644818970000|2022-02-14 06:09:30|320.59|317.69|320.65|317.75|320.66|317.76|320.59|317.69|14
1644818980000|2022-02-14 06:09:40|320.66|317.76|320.62|317.72|320.72|317.82|320.61|317.71|22
1644818990000|2022-02-14 06:09:50|320.63|317.73|320.53|317.63|320.65|317.75|320.53|317.63|16
1644819000000|2022-02-14 06:10:00|320.49|317.59|320.44|317.54|320.52|317.62|320.36|317.46|20
1644819010000|2022-02-14 06:10:10|320.43|317.53|320.49|317.59|320.49|317.59|320.43|317.53|13
1644819020000|2022-02-14 06:10:20|320.5|317.6|320.49|317.59|320.53|317.63|320.48|317.58|18
1644819030000|2022-02-14 06:10:30|320.48|317.58|320.57|317.67|320.58|317.68|320.48|317.58|12
1644819040000|2022-02-14 06:10:40|320.61|317.71|320.76|317.86|320.76|317.86|320.61|317.71|18
1644819050000|2022-02-14 06:10:50|320.77|317.87|320.92|318.02|320.92|318.02|320.7|317.8|30
1644819060000|2022-02-14 06:11:00|320.94|318.04|321.09|318.19|321.14|318.24|320.94|318.04|24
1644819070000|2022-02-14 06:11:10|321.08|318.18|321.2|318.3|321.2|318.3|321.07|318.17|20
1644819080000|2022-02-14 06:11:20|321.21|318.31|321.36|318.46|321.37|318.47|321.21|318.31|15
1644819090000|2022-02-14 06:11:30|321.3|318.4|321.29|318.39|321.42|318.52|321.26|318.36|12
1644819100000|2022-02-14 06:11:40|321.28|318.38|321.66|318.76|321.67|318.77|321.28|318.38|17
1644819110000|2022-02-14 06:11:50|321.68|318.78|321.69|318.79|321.69|318.79|321.63|318.73|10
1644819120000|2022-02-14 06:12:00|321.67|318.77|321.4|318.5|321.67|318.77|321.26|318.36|27
1644819130000|2022-02-14 06:12:10|321.41|318.51|321.36|318.46|321.42|318.52|321.31|318.41|16
1644819140000|2022-02-14 06:12:20|321.26|318.36|321.35|318.45|321.41|318.51|321.26|318.36|22
1644819150000|2022-02-14 06:12:30|321.37|318.47|321.4|318.5|321.41|318.51|321.33|318.43|18
1644819160000|2022-02-14 06:12:40|321.38|318.48|321.44|318.54|321.46|318.56|321.37|318.47|24
1644819170000|2022-02-14 06:12:50|321.38|318.48|321.32|318.42|321.38|318.48|321.31|318.41|14
1644819180000|2022-02-14 06:13:00|321.3|318.4|321.53|318.63|321.61|318.71|321.3|318.4|20
1644819190000|2022-02-14 06:13:10|321.62|318.72|321.48|318.58|321.64|318.74|321.45|318.55|22
1644819200000|2022-02-14 06:13:20|321.51|318.61|321.57|318.67|321.63|318.73|321.45|318.55|16
1644819210000|2022-02-14 06:13:30|321.52|318.62|321.47|318.57|321.61|318.71|321.47|318.57|20
1644819220000|2022-02-14 06:13:40|321.58|318.68|321.6|318.7|321.65|318.75|321.48|318.58|22
1644819230000|2022-02-14 06:13:50|321.57|318.67|321.64|318.74|321.65|318.75|321.56|318.66|21
1644819240000|2022-02-14 06:14:00|321.66|318.76|321.94|319.04|321.97|319.07|321.66|318.76|28
1644819250000|2022-02-14 06:14:10|321.95|319.05|321.98|319.08|321.99|319.09|321.92|319.02|14
1644819260000|2022-02-14 06:14:20|321.97|319.07|321.7|318.8|321.99|319.09|321.69|318.79|17
1644819270000|2022-02-14 06:14:30|321.71|318.81|321.77|318.87|321.77|318.87|321.67|318.77|16
1644819280000|2022-02-14 06:14:40|321.76|318.86|321.68|318.78|321.82|318.92|321.66|318.76|20
1644819290000|2022-02-14 06:14:50|321.71|318.81|321.83|318.93|321.9|319|321.71|318.81|28
1644819300000|2022-02-14 06:15:00|321.82|318.92|321.53|318.63|321.83|318.93|321.42|318.52|26
1644819310000|2022-02-14 06:15:10|321.54|318.64|321.57|318.67|321.57|318.67|321.5|318.6|21
1644819320000|2022-02-14 06:15:20|321.59|318.69|321.5|318.6|321.6|318.7|321.47|318.57|19
1644819330000|2022-02-14 06:15:30|321.51|318.61|321.56|318.66|321.57|318.67|321.39|318.49|22
1644819340000|2022-02-14 06:15:40|321.57|318.67|321.57|318.67|321.58|318.68|321.5|318.6|17
1644819350000|2022-02-14 06:15:50|321.56|318.66|321.51|318.61|321.57|318.67|321.49|318.59|15
1644819360000|2022-02-14 06:16:00|321.52|318.62|321.54|318.64|321.56|318.66|321.49|318.59|10
1644819370000|2022-02-14 06:16:10|321.55|318.65|321.67|318.77|321.7|318.8|321.5|318.6|21
1644819380000|2022-02-14 06:16:20|321.68|318.78|321.69|318.79|321.72|318.82|321.62|318.72|22
1644819390000|2022-02-14 06:16:30|321.7|318.8|321.94|319.04|321.94|319.04|321.69|318.79|23
1644819400000|2022-02-14 06:16:40|321.91|319.01|321.96|319.06|322.01|319.11|321.91|319.01|19
1644819410000|2022-02-14 06:16:50|321.98|319.08|321.97|319.07|322.04|319.14|321.94|319.04|16
1644819420000|2022-02-14 06:17:00|321.98|319.08|322.31|319.41|322.33|319.43|321.95|319.05|28
1644819430000|2022-02-14 06:17:10|322.3|319.4|322.59|319.69|322.63|319.73|322.3|319.4|21
1644819440000|2022-02-14 06:17:20|322.58|319.68|322.64|319.74|322.65|319.75|322.57|319.67|17
1644819450000|2022-02-14 06:17:30|322.62|319.72|322.62|319.72|322.84|319.94|322.59|319.69|32
1644819460000|2022-02-14 06:17:40|322.67|319.77|322.66|319.76|322.78|319.88|322.66|319.76|30
1644819470000|2022-02-14 06:17:50|322.62|319.72|322.52|319.62|322.71|319.81|322.52|319.62|21
1644819480000|2022-02-14 06:18:00|322.51|319.61|322.4|319.5|322.55|319.65|322.4|319.5|25
1644819490000|2022-02-14 06:18:10|322.37|319.47|322.24|319.34|322.37|319.47|322.2|319.3|22
1644819500000|2022-02-14 06:18:20|322.22|319.32|322.6|319.7|322.63|319.73|322.22|319.32|28
1644819510000|2022-02-14 06:18:30|322.61|319.71|322.46|319.56|322.61|319.71|322.45|319.55|18
1644819520000|2022-02-14 06:18:40|322.42|319.52|322.39|319.49|322.42|319.52|322.28|319.38|22
1644819530000|2022-02-14 06:18:50|322.34|319.44|322.31|319.41|322.37|319.47|322.3|319.4|18
1644819540000|2022-02-14 06:19:00|322.3|319.4|322.34|319.44|322.36|319.46|322.19|319.29|27
1644819550000|2022-02-14 06:19:10|322.36|319.46|322.48|319.58|322.53|319.63|322.35|319.45|27
1644819560000|2022-02-14 06:19:20|322.49|319.59|322.49|319.59|322.51|319.61|322.43|319.53|16
1644819570000|2022-02-14 06:19:30|322.5|319.6|322.46|319.56|322.51|319.61|322.46|319.56|11
1644819580000|2022-02-14 06:19:40|322.47|319.57|322.57|319.67|322.58|319.68|322.45|319.55|25
1644819590000|2022-02-14 06:19:50|322.58|319.68|322.78|319.88|322.83|319.93|322.58|319.68|31
1644819600000|2022-02-14 06:20:00|322.82|319.92|322.82|319.92|322.87|319.97|322.8|319.9|21
1644819610000|2022-02-14 06:20:10|322.83|319.93|323|320.1|323.02|320.12|322.8|319.9|24
1644819620000|2022-02-14 06:20:20|323.03|320.13|323.24|320.34|323.26|320.36|323.03|320.13|15
1644819630000|2022-02-14 06:20:30|323.25|320.35|323.55|320.65|323.58|320.68|323.19|320.29|21
1644819640000|2022-02-14 06:20:40|323.62|320.72|323.68|320.78|323.76|320.86|323.62|320.72|31
1644819650000|2022-02-14 06:20:50|323.66|320.76|323.26|320.36|323.66|320.76|323.26|320.36|31
1644819660000|2022-02-14 06:21:00|323.25|320.35|323.15|320.25|323.26|320.36|323.14|320.24|19
1644819670000|2022-02-14 06:21:10|323.16|320.26|323.13|320.23|323.17|320.27|323.12|320.22|18
1644819680000|2022-02-14 06:21:20|323.16|320.26|322.72|319.82|323.17|320.27|322.72|319.82|27
1644819690000|2022-02-14 06:21:30|322.73|319.83|322.8|319.9|322.83|319.93|322.73|319.83|27
1644819700000|2022-02-14 06:21:40|322.81|319.91|322.76|319.86|322.81|319.91|322.75|319.85|10
1644819710000|2022-02-14 06:21:50|322.77|319.87|322.83|319.93|322.86|319.96|322.77|319.87|14
1644819720000|2022-02-14 06:22:00|322.82|319.92|322.9|320|322.93|320.03|322.81|319.91|17
1644819730000|2022-02-14 06:22:10|322.92|320.02|323.08|320.18|323.11|320.21|322.9|320|15
1644819740000|2022-02-14 06:22:20|323.09|320.19|323.09|320.19|323.12|320.22|323.04|320.14|13
1644819750000|2022-02-14 06:22:30|323.08|320.18|323.09|320.19|323.19|320.29|322.97|320.07|27
1644819760000|2022-02-14 06:22:40|323.05|320.15|323.04|320.14|323.2|320.3|323.04|320.14|23
1644819770000|2022-02-14 06:22:50|323.05|320.15|322.99|320.09|323.08|320.18|322.99|320.09|18
1644819780000|2022-02-14 06:23:00|323|320.1|323.04|320.14|323.05|320.15|322.99|320.09|22
1644819790000|2022-02-14 06:23:10|323|320.1|322.79|319.89|323.03|320.13|322.78|319.88|22
1644819800000|2022-02-14 06:23:20|322.78|319.88|322.93|320.03|322.97|320.07|322.77|319.87|31
1644819810000|2022-02-14 06:23:30|322.92|320.02|322.9|320|322.93|320.03|322.87|319.97|18
1644819820000|2022-02-14 06:23:40|322.95|320.05|322.92|320.02|322.95|320.05|322.9|320|10
1644819830000|2022-02-14 06:23:50|322.95|320.05|323.07|320.17|323.08|320.18|322.88|319.98|13
1644819840000|2022-02-14 06:24:00|323.11|320.21|323.05|320.15|323.11|320.21|323.05|320.15|14
1644819850000|2022-02-14 06:24:10|323.07|320.17|322.95|320.05|323.08|320.18|322.91|320.01|11
1644819860000|2022-02-14 06:24:20|322.94|320.04|322.81|319.91|322.95|320.05|322.81|319.91|14
1644819870000|2022-02-14 06:24:30|322.8|319.9|322.81|319.91|322.82|319.92|322.78|319.88|10
1644819880000|2022-02-14 06:24:40|322.8|319.9|322.75|319.85|322.81|319.91|322.74|319.84|17
1644819890000|2022-02-14 06:24:50|322.78|319.88|322.45|319.55|322.78|319.88|322.45|319.55|23
1644819900000|2022-02-14 06:25:00|322.44|319.54|322.7|319.8|322.7|319.8|322.41|319.51|31
1644819910000|2022-02-14 06:25:10|322.66|319.76|322.62|319.72|322.66|319.76|322.61|319.71|14
1644819920000|2022-02-14 06:25:20|322.63|319.73|322.64|319.74|322.68|319.78|322.63|319.73|12
1644819930000|2022-02-14 06:25:30|322.63|319.73|322.73|319.83|322.73|319.83|322.63|319.73|11
1644819940000|2022-02-14 06:25:40|322.7|319.8|322.82|319.92|322.82|319.92|322.7|319.8|14
1644819950000|2022-02-14 06:25:50|322.81|319.91|322.81|319.91|322.81|319.91|322.81|319.91|1
1644819960000|2022-02-14 06:26:00|322.82|319.92|322.85|319.95|322.85|319.95|322.81|319.91|8
1644819970000|2022-02-14 06:26:10|322.87|319.97|322.95|320.05|323.07|320.17|322.87|319.97|14
1644819980000|2022-02-14 06:26:20|322.96|320.06|322.9|320|322.98|320.08|322.89|319.99|19
1644819990000|2022-02-14 06:26:30|322.89|319.99|322.9|320|322.91|320.01|322.89|319.99|8
1644820000000|2022-02-14 06:26:40|322.91|320.01|322.88|319.98|322.91|320.01|322.8|319.9|21
1644820010000|2022-02-14 06:26:50|322.87|319.97|322.76|319.86|322.87|319.97|322.76|319.86|16
1644820020000|2022-02-14 06:27:00|322.74|319.84|322.71|319.81|322.74|319.84|322.69|319.79|10
1644820030000|2022-02-14 06:27:10|322.72|319.82|322.89|319.99|322.95|320.05|322.72|319.82|26
1644820040000|2022-02-14 06:27:20|322.93|320.03|322.89|319.99|322.93|320.03|322.87|319.97|20
1644820050000|2022-02-14 06:27:30|322.86|319.96|322.92|320.02|322.93|320.03|322.86|319.96|10
1644820060000|2022-02-14 06:27:40|322.91|320.01|322.92|320.02|322.93|320.03|322.88|319.98|13
1644820070000|2022-02-14 06:27:50|322.9|320|322.93|320.03|322.93|320.03|322.89|319.99|12
1644820080000|2022-02-14 06:28:00|322.97|320.07|322.99|320.09|323.01|320.11|322.96|320.06|12
1644820090000|2022-02-14 06:28:10|322.97|320.07|322.8|319.9|322.97|320.07|322.79|319.89|17
1644820100000|2022-02-14 06:28:20|322.79|319.89|322.79|319.89|322.79|319.89|322.77|319.87|11
1644820110000|2022-02-14 06:28:30|322.8|319.9|322.8|319.9|322.81|319.91|322.75|319.85|16
1644820120000|2022-02-14 06:28:40|322.77|319.87|322.84|319.94|322.84|319.94|322.74|319.84|17
1644820130000|2022-02-14 06:28:50|322.83|319.93|322.62|319.72|322.83|319.93|322.62|319.72|21
1644820140000|2022-02-14 06:29:00|322.63|319.73|322.58|319.68|322.64|319.74|322.46|319.56|20
1644820150000|2022-02-14 06:29:10|322.57|319.67|322.51|319.61|322.6|319.7|322.5|319.6|21
1644820160000|2022-02-14 06:29:20|322.52|319.62|322.67|319.77|322.75|319.85|322.5|319.6|24
1644820170000|2022-02-14 06:29:30|322.68|319.78|322.57|319.67|322.73|319.83|322.57|319.67|25
1644820180000|2022-02-14 06:29:40|322.56|319.66|322.56|319.66|322.56|319.66|322.52|319.62|20
1644820190000|2022-02-14 06:29:50|322.52|319.62|322.55|319.65|322.56|319.66|322.52|319.62|15
1644820200000|2022-02-14 06:30:00|322.54|319.64|322.31|319.41|322.54|319.64|322.28|319.38|26
1644820210000|2022-02-14 06:30:10|322.29|319.39|322.3|319.4|322.3|319.4|322.27|319.37|11
1644820220000|2022-02-14 06:30:20|322.29|319.39|322.32|319.42|322.42|319.52|322.29|319.39|20
1644820230000|2022-02-14 06:30:30|322.31|319.41|322.32|319.42|322.33|319.43|322.28|319.38|14
1644820240000|2022-02-14 06:30:40|322.31|319.41|322.31|319.41|322.32|319.42|322.28|319.38|10
1644820250000|2022-02-14 06:30:50|322.3|319.4|322.3|319.4|322.3|319.4|322.29|319.39|7
1644820260000|2022-02-14 06:31:00|322.29|319.39|322.28|319.38|322.3|319.4|322.28|319.38|6
1644820270000|2022-02-14 06:31:10|322.27|319.37|322.28|319.38|322.28|319.38|322.27|319.37|2
1644820280000|2022-02-14 06:31:20|322.25|319.35|322.2|319.3|322.25|319.35|322.19|319.29|15
1644820290000|2022-02-14 06:31:30|322.22|319.32|322.51|319.61|322.53|319.63|322.22|319.32|26
1644820300000|2022-02-14 06:31:40|322.5|319.6|322.52|319.62|322.53|319.63|322.5|319.6|15
1644820310000|2022-02-14 06:31:50|322.53|319.63|322.53|319.63|322.55|319.65|322.48|319.58|8
1644820320000|2022-02-14 06:32:00|322.54|319.64|322.5|319.6|322.54|319.64|322.45|319.55|13
1644820330000|2022-02-14 06:32:10|322.49|319.59|322.43|319.53|322.5|319.6|322.4|319.5|12
1644820340000|2022-02-14 06:32:20|322.42|319.52|322.44|319.54|322.44|319.54|322.38|319.48|15
1644820350000|2022-02-14 06:32:30|322.42|319.52|322.42|319.52|322.44|319.54|322.41|319.51|11
1644820360000|2022-02-14 06:32:40|322.43|319.53|322.5|319.6|322.52|319.62|322.43|319.53|21
1644820370000|2022-02-14 06:32:50|322.51|319.61|322.51|319.61|322.52|319.62|322.51|319.61|7
1644820380000|2022-02-14 06:33:00|322.52|319.62|322.62|319.72|322.66|319.76|322.51|319.61|19
1644820390000|2022-02-14 06:33:10|322.63|319.73|322.69|319.79|322.74|319.84|322.62|319.72|15
1644820400000|2022-02-14 06:33:20|322.7|319.8|322.78|319.88|322.86|319.96|322.68|319.78|20
1644820410000|2022-02-14 06:33:30|322.79|319.89|322.76|319.86|322.79|319.89|322.73|319.83|15
1644820420000|2022-02-14 06:33:40|322.72|319.82|322.77|319.87|322.77|319.87|322.72|319.82|12
1644820430000|2022-02-14 06:33:50|322.76|319.86|322.76|319.86|322.77|319.87|322.76|319.86|3
1644820440000|2022-02-14 06:34:00|322.77|319.87|322.77|319.87|322.78|319.88|322.77|319.87|5
1644820450000|2022-02-14 06:34:10|322.74|319.84|322.77|319.87|322.81|319.91|322.73|319.83|11
1644820460000|2022-02-14 06:34:20|322.84|319.94|322.89|319.99|322.9|320|322.84|319.94|13
1644820470000|2022-02-14 06:34:30|322.9|320|322.9|320|322.93|320.03|322.89|319.99|15
1644820480000|2022-02-14 06:34:40|322.89|319.99|323.04|320.14|323.06|320.16|322.89|319.99|16
1644820490000|2022-02-14 06:34:50|323.05|320.15|323.05|320.15|323.06|320.16|323.03|320.13|7
1644820500000|2022-02-14 06:35:00|323.08|320.18|323.07|320.17|323.08|320.18|323.05|320.15|4
1644820510000|2022-02-14 06:35:10|323.08|320.18|323.12|320.22|323.16|320.26|323.07|320.17|17
1644820520000|2022-02-14 06:35:20|323.16|320.26|323.11|320.21|323.16|320.26|323.09|320.19|15
1644820530000|2022-02-14 06:35:30|323.15|320.25|323.2|320.3|323.24|320.34|323.09|320.19|26
1644820540000|2022-02-14 06:35:40|323.21|320.31|323.24|320.34|323.24|320.34|323.21|320.31|7
1644820550000|2022-02-14 06:35:50|323.25|320.35|323.31|320.41|323.33|320.43|323.25|320.35|16
1644820560000|2022-02-14 06:36:00|323.32|320.42|323.31|320.41|323.32|320.42|323.31|320.41|4
1644820570000|2022-02-14 06:36:10|323.33|320.43|323.27|320.37|323.33|320.43|323.24|320.34|11
1644820580000|2022-02-14 06:36:20|323.24|320.34|323.24|320.34|323.26|320.36|323.24|320.34|7
1644820600000|2022-02-14 06:36:40|323.23|320.33|323.2|320.3|323.23|320.33|323.12|320.22|13
1644820610000|2022-02-14 06:36:50|323.24|320.34|323.25|320.35|323.26|320.36|323.21|320.31|12
1644820630000|2022-02-14 06:37:10|323.26|320.36|323.4|320.5|323.4|320.5|323.22|320.32|23
1644820640000|2022-02-14 06:37:20|323.37|320.47|323.42|320.52|323.45|320.55|323.36|320.46|25
1644820650000|2022-02-14 06:37:30|323.45|320.55|323.43|320.53|323.46|320.56|323.38|320.48|13
1644820660000|2022-02-14 06:37:40|323.4|320.5|323.37|320.47|323.43|320.53|323.37|320.47|11
1644820670000|2022-02-14 06:37:50|323.33|320.43|323.33|320.43|323.33|320.43|323.28|320.38|11
1644820680000|2022-02-14 06:38:00|323.36|320.46|323.49|320.59|323.5|320.6|323.36|320.46|10
1644820690000|2022-02-14 06:38:10|323.5|320.6|323.49|320.59|323.5|320.6|323.47|320.57|6
1644820700000|2022-02-14 06:38:20|323.5|320.6|323.49|320.59|323.5|320.6|323.49|320.59|2
1644820710000|2022-02-14 06:38:30|323.5|320.6|323.34|320.44|323.5|320.6|323.34|320.44|13
1644820720000|2022-02-14 06:38:40|323.33|320.43|323.35|320.45|323.35|320.45|323.33|320.43|2
1644820730000|2022-02-14 06:38:50|323.34|320.44|323.24|320.34|323.35|320.45|323.24|320.34|14
1644820740000|2022-02-14 06:39:00|323.21|320.31|323.34|320.44|323.36|320.46|323.21|320.31|13
1644820750000|2022-02-14 06:39:10|323.33|320.43|323.35|320.45|323.35|320.45|323.31|320.41|8
1644820760000|2022-02-14 06:39:20|323.33|320.43|323.34|320.44|323.34|320.44|323.33|320.43|8
1644820770000|2022-02-14 06:39:30|323.35|320.45|323.43|320.53|323.43|320.53|323.33|320.43|7
1644820780000|2022-02-14 06:39:40|323.42|320.52|323.42|320.52|323.43|320.53|323.42|320.52|5
1644820790000|2022-02-14 06:39:50|323.43|320.53|323.4|320.5|323.43|320.53|323.3|320.4|22
1644820800000|2022-02-14 06:40:00|323.41|320.51|323.35|320.45|323.41|320.51|323.34|320.44|18
1644820810000|2022-02-14 06:40:10|323.34|320.44|323.3|320.4|323.34|320.44|323.27|320.37|13
1644820820000|2022-02-14 06:40:20|323.31|320.41|323.35|320.45|323.38|320.48|323.31|320.41|10
1644820830000|2022-02-14 06:40:30|323.36|320.46|323.31|320.41|323.36|320.46|323.29|320.39|5
1644820840000|2022-02-14 06:40:40|323.32|320.42|323.37|320.47|323.37|320.47|323.3|320.4|8
1644820850000|2022-02-14 06:40:50|323.41|320.51|323.35|320.45|323.41|320.51|323.34|320.44|11
1644820860000|2022-02-14 06:41:00|323.36|320.46|323.38|320.48|323.44|320.54|323.35|320.45|16
1644820870000|2022-02-14 06:41:10|323.39|320.49|323.31|320.41|323.44|320.54|323.31|320.41|14
1644820880000|2022-02-14 06:41:20|323.3|320.4|323.36|320.46|323.4|320.5|323.3|320.4|24
1644820890000|2022-02-14 06:41:30|323.37|320.47|323.43|320.53|323.45|320.55|323.37|320.47|6
1644820900000|2022-02-14 06:41:40|323.44|320.54|323.44|320.54|323.46|320.56|323.43|320.53|7
1644820910000|2022-02-14 06:41:50|323.43|320.53|323.44|320.54|323.44|320.54|323.43|320.53|4
1644820920000|2022-02-14 06:42:00|323.45|320.55|323.44|320.54|323.51|320.61|323.44|320.54|10
1644820930000|2022-02-14 06:42:10|323.46|320.56|323.39|320.49|323.52|320.62|323.39|320.49|16
1644820940000|2022-02-14 06:42:20|323.38|320.48|323.38|320.48|323.41|320.51|323.37|320.47|14
1644820950000|2022-02-14 06:42:30|323.37|320.47|323.48|320.58|323.53|320.63|323.37|320.47|14
1644820960000|2022-02-14 06:42:40|323.45|320.55|323.45|320.55|323.47|320.57|323.44|320.54|9
1644820970000|2022-02-14 06:42:50|323.44|320.54|323.44|320.54|323.45|320.55|323.43|320.53|11
1644820980000|2022-02-14 06:43:00|323.45|320.55|323.38|320.48|323.51|320.61|323.35|320.45|13
1644820990000|2022-02-14 06:43:10|323.36|320.46|323.33|320.43|323.38|320.48|323.3|320.4|6
1644821000000|2022-02-14 06:43:20|323.28|320.38|323.32|320.42|323.33|320.43|323.28|320.38|11
1644821010000|2022-02-14 06:43:30|323.38|320.48|323.38|320.48|323.39|320.49|323.38|320.48|5
1644821020000|2022-02-14 06:43:40|323.37|320.47|323.37|320.47|323.38|320.48|323.35|320.45|9
1644821030000|2022-02-14 06:43:50|323.34|320.44|323.27|320.37|323.38|320.48|323.27|320.37|15
1644821040000|2022-02-14 06:44:00|323.28|320.38|323.27|320.37|323.37|320.47|323.27|320.37|15
1644821050000|2022-02-14 06:44:10|323.36|320.46|323.17|320.27|323.36|320.46|323.11|320.21|19
1644821060000|2022-02-14 06:44:20|323.24|320.34|323.23|320.33|323.28|320.38|323.11|320.21|24
1644821070000|2022-02-14 06:44:30|323.3|320.4|323.18|320.28|323.36|320.46|323.18|320.28|20
1644821080000|2022-02-14 06:44:40|323.19|320.29|323.13|320.23|323.3|320.4|323.11|320.21|18
1644821090000|2022-02-14 06:44:50|323.12|320.22|323.25|320.35|323.3|320.4|323.12|320.22|16
1644821100000|2022-02-14 06:45:00|323.22|320.32|323.15|320.25|323.26|320.36|323.14|320.24|7
1644821110000|2022-02-14 06:45:10|323.14|320.24|323.14|320.24|323.14|320.24|323.11|320.21|8
1644821120000|2022-02-14 06:45:20|323.13|320.23|323.01|320.11|323.14|320.24|322.99|320.09|11
1644821130000|2022-02-14 06:45:30|323|320.1|323.14|320.24|323.14|320.24|323|320.1|10
1644821140000|2022-02-14 06:45:40|323.15|320.25|323.23|320.33|323.24|320.34|323.1|320.2|23
1644821150000|2022-02-14 06:45:50|323.2|320.3|323.14|320.24|323.24|320.34|323.11|320.21|10
1644821160000|2022-02-14 06:46:00|323.13|320.23|323.12|320.22|323.18|320.28|323.09|320.19|22
1644821170000|2022-02-14 06:46:10|323.15|320.25|323.04|320.14|323.16|320.26|323.04|320.14|21
1644821180000|2022-02-14 06:46:20|323.03|320.13|323.1|320.2|323.12|320.22|323.03|320.13|18
1644821190000|2022-02-14 06:46:30|323.09|320.19|323.19|320.29|323.22|320.32|323.04|320.14|28
1644821200000|2022-02-14 06:46:40|323.13|320.23|323.32|320.42|323.33|320.43|323.13|320.23|11
1644821210000|2022-02-14 06:46:50|323.33|320.43|323.39|320.49|323.39|320.49|323.33|320.43|8
1644821220000|2022-02-14 06:47:00|323.38|320.48|323.47|320.57|323.48|320.58|323.38|320.48|5
1644821230000|2022-02-14 06:47:10|323.4|320.5|323.45|320.55|323.5|320.6|323.39|320.49|20
1644821240000|2022-02-14 06:47:20|323.46|320.56|323.5|320.6|323.51|320.61|323.43|320.53|21
1644821250000|2022-02-14 06:47:30|323.51|320.61|323.72|320.82|323.72|320.82|323.51|320.61|20
1644821260000|2022-02-14 06:47:40|323.73|320.83|323.86|320.96|323.87|320.97|323.73|320.83|12
1644821270000|2022-02-14 06:47:50|323.84|320.94|323.85|320.95|323.87|320.97|323.84|320.94|8
1644821280000|2022-02-14 06:48:00|323.84|320.94|323.85|320.95|323.86|320.96|323.84|320.94|4
1644821290000|2022-02-14 06:48:10|323.82|320.92|323.88|320.98|323.89|320.99|323.82|320.92|15
1644821300000|2022-02-14 06:48:20|323.91|321.01|323.89|320.99|323.93|321.03|323.86|320.96|18
1644821310000|2022-02-14 06:48:30|323.9|321|323.96|321.06|323.98|321.08|323.9|321|19
1644821320000|2022-02-14 06:48:40|323.94|321.04|324.05|321.15|324.08|321.18|323.93|321.03|18
1644821330000|2022-02-14 06:48:50|324.06|321.16|324.09|321.19|324.12|321.22|324.05|321.15|16
1644821340000|2022-02-14 06:49:00|324.11|321.21|324.34|321.44|324.35|321.45|324.11|321.21|29
1644821350000|2022-02-14 06:49:10|324.33|321.43|324.44|321.54|324.46|321.56|324.33|321.43|20
1644821360000|2022-02-14 06:49:20|324.46|321.56|324.4|321.5|324.5|321.6|324.36|321.46|13
1644821370000|2022-02-14 06:49:30|324.37|321.47|324.58|321.68|324.58|321.68|324.35|321.45|17
1644821380000|2022-02-14 06:49:40|324.57|321.67|324.61|321.71|324.61|321.71|324.56|321.66|11
1644821390000|2022-02-14 06:49:50|324.7|321.8|324.81|321.91|324.81|321.91|324.7|321.8|17
1644821400000|2022-02-14 06:50:00|324.8|321.9|324.58|321.68|324.81|321.91|324.57|321.67|23
1644821410000|2022-02-14 06:50:10|324.55|321.65|324.56|321.66|324.6|321.7|324.49|321.59|21
1644821420000|2022-02-14 06:50:20|324.59|321.69|324.66|321.76|324.68|321.78|324.59|321.69|9
1644821430000|2022-02-14 06:50:30|324.67|321.77|324.81|321.91|324.89|321.99|324.62|321.72|18
1644821440000|2022-02-14 06:50:40|324.8|321.9|324.86|321.96|324.86|321.96|324.8|321.9|19
1644821450000|2022-02-14 06:50:50|324.84|321.94|324.84|321.94|324.9|322|324.81|321.91|16
1644821460000|2022-02-14 06:51:00|324.85|321.95|324.92|322.02|324.92|322.02|324.85|321.95|11
1644821470000|2022-02-14 06:51:10|324.9|322|325.04|322.14|325.04|322.14|324.84|321.94|14
1644821480000|2022-02-14 06:51:20|325.03|322.13|325.42|322.52|325.63|322.73|324.99|322.09|33
1644821490000|2022-02-14 06:51:30|325.48|322.58|325.54|322.64|325.6|322.7|325.38|322.48|33
1644821500000|2022-02-14 06:51:40|325.56|322.66|325.58|322.68|325.63|322.73|325.54|322.64|18
1644821510000|2022-02-14 06:51:50|325.59|322.69|325.44|322.54|325.64|322.74|325.44|322.54|21
1644821520000|2022-02-14 06:52:00|325.46|322.56|325.88|322.98|325.88|322.98|325.42|322.52|31
1644821530000|2022-02-14 06:52:10|325.83|322.93|325.81|322.91|325.9|323|325.71|322.81|31
1644821540000|2022-02-14 06:52:20|325.86|322.96|325.68|322.78|325.86|322.96|325.54|322.64|29
1644821550000|2022-02-14 06:52:30|325.71|322.81|325.65|322.75|325.77|322.87|325.62|322.72|25
1644821560000|2022-02-14 06:52:40|325.63|322.73|325.56|322.66|325.65|322.75|325.54|322.64|21
1644821570000|2022-02-14 06:52:50|325.57|322.67|325.36|322.46|325.62|322.72|325.35|322.45|25
1644821580000|2022-02-14 06:53:00|325.34|322.44|325.02|322.12|325.34|322.44|324.92|322.02|33
1644821590000|2022-02-14 06:53:10|324.98|322.08|325.11|322.21|325.11|322.21|324.88|321.98|21
1644821600000|2022-02-14 06:53:20|325.13|322.23|325.13|322.23|325.14|322.24|325.01|322.11|19
1644821610000|2022-02-14 06:53:30|325.12|322.22|325.08|322.18|325.12|322.22|325.05|322.15|23
1644821620000|2022-02-14 06:53:40|325.07|322.17|325.06|322.16|325.07|322.17|325.05|322.15|14
1644821630000|2022-02-14 06:53:50|325.08|322.18|325.12|322.22|325.17|322.27|325.04|322.14|21
1644821640000|2022-02-14 06:54:00|325.18|322.28|325.2|322.3|325.24|322.34|325.16|322.26|21
1644821650000|2022-02-14 06:54:10|325.21|322.31|325.16|322.26|325.23|322.33|325.16|322.26|15
1644821660000|2022-02-14 06:54:20|325.17|322.27|325.03|322.13|325.23|322.33|325.02|322.12|19
1644821670000|2022-02-14 06:54:30|325.04|322.14|324.93|322.03|325.04|322.14|324.91|322.01|19
1644821680000|2022-02-14 06:54:40|324.92|322.02|325.13|322.23|325.15|322.25|324.9|322|21
1644821690000|2022-02-14 06:54:50|325.12|322.22|325.11|322.21|325.14|322.24|325.1|322.2|14
1644821700000|2022-02-14 06:55:00|325.12|322.22|325.11|322.21|325.16|322.26|325.1|322.2|20
1644821710000|2022-02-14 06:55:10|325.1|322.2|325.09|322.19|325.15|322.25|325.06|322.16|19
1644821720000|2022-02-14 06:55:20|325.1|322.2|325.23|322.33|325.23|322.33|325.08|322.18|17
1644821730000|2022-02-14 06:55:30|325.33|322.43|325.36|322.46|325.4|322.5|325.31|322.41|28
1644821740000|2022-02-14 06:55:40|325.35|322.45|325.6|322.7|325.61|322.71|325.32|322.42|23
1644821750000|2022-02-14 06:55:50|325.58|322.68|325.46|322.56|325.58|322.68|325.44|322.54|11
1644821760000|2022-02-14 06:56:00|325.45|322.55|325.45|322.55|325.55|322.65|325.45|322.55|20
1644821770000|2022-02-14 06:56:10|325.43|322.53|325.42|322.52|325.45|322.55|325.35|322.45|20
1644821780000|2022-02-14 06:56:20|325.39|322.49|325.23|322.33|325.45|322.55|325.22|322.32|28
1644821790000|2022-02-14 06:56:30|325.24|322.34|325.34|322.44|325.35|322.45|325.24|322.34|24
1644821800000|2022-02-14 06:56:40|325.33|322.43|325.31|322.41|325.34|322.44|325.3|322.4|10
1644821810000|2022-02-14 06:56:50|325.33|322.43|325.34|322.44|325.41|322.51|325.3|322.4|17
1644821820000|2022-02-14 06:57:00|325.32|322.42|325.44|322.54|325.44|322.54|325.29|322.39|13
1644821830000|2022-02-14 06:57:10|325.43|322.53|325.45|322.55|325.45|322.55|325.35|322.45|11
1644821840000|2022-02-14 06:57:20|325.42|322.52|325.55|322.65|325.55|322.65|325.39|322.49|21
1644821850000|2022-02-14 06:57:30|325.58|322.68|325.46|322.56|325.59|322.69|325.46|322.56|17
1644821860000|2022-02-14 06:57:40|325.45|322.55|325.42|322.52|325.45|322.55|325.41|322.51|18
1644821870000|2022-02-14 06:57:50|325.41|322.51|325.38|322.48|325.42|322.52|325.3|322.4|19
1644821880000|2022-02-14 06:58:00|325.37|322.47|325.41|322.51|325.44|322.54|325.37|322.47|22
1644821890000|2022-02-14 06:58:10|325.42|322.52|325.39|322.49|325.48|322.58|325.35|322.45|19
1644821900000|2022-02-14 06:58:20|325.4|322.5|325.44|322.54|325.46|322.56|325.36|322.46|19
1644821910000|2022-02-14 06:58:30|325.46|322.56|325.48|322.58|325.51|322.61|325.45|322.55|19
1644821920000|2022-02-14 06:58:40|325.47|322.57|325.52|322.62|325.55|322.65|325.46|322.56|21
1644821930000|2022-02-14 06:58:50|325.54|322.64|325.48|322.58|325.55|322.65|325.48|322.58|13
1644821940000|2022-02-14 06:59:00|325.49|322.59|325.53|322.63|325.54|322.64|325.48|322.58|12
1644821950000|2022-02-14 06:59:10|325.54|322.64|325.59|322.69|325.63|322.73|325.52|322.62|12
1644821970000|2022-02-14 06:59:30|325.61|322.71|325.52|322.62|325.62|322.72|325.5|322.6|14
1644821980000|2022-02-14 06:59:40|325.53|322.63|325.63|322.73|325.66|322.76|325.5|322.6|22
1644821990000|2022-02-14 06:59:50|325.64|322.74|325.62|322.72|325.66|322.76|325.62|322.72|7
1644822000000|2022-02-14 07:00:00|325.6|322.7|325.45|322.55|325.6|322.7|325.38|322.48|18
1644822010000|2022-02-14 07:00:10|325.44|322.54|325.57|322.67|325.57|322.67|325.44|322.54|20
1644822020000|2022-02-14 07:00:20|325.56|322.66|325.62|322.72|325.65|322.75|325.56|322.66|17
1644822030000|2022-02-14 07:00:30|325.55|322.65|325.5|322.6|325.6|322.7|325.44|322.54|26
1644822040000|2022-02-14 07:00:40|325.51|322.61|325.53|322.63|325.61|322.71|325.51|322.61|18
1644822050000|2022-02-14 07:00:50|325.51|322.61|325.37|322.47|325.53|322.63|325.37|322.47|20
1644822060000|2022-02-14 07:01:00|325.36|322.46|325.13|322.23|325.36|322.46|325.12|322.22|23
1644822070000|2022-02-14 07:01:10|325.12|322.22|325.02|322.12|325.12|322.22|324.91|322.01|14
1644822080000|2022-02-14 07:01:20|325.01|322.11|324.76|321.86|325.02|322.12|324.76|321.86|26
1644822090000|2022-02-14 07:01:30|324.78|321.88|324.77|321.87|324.85|321.95|324.76|321.86|16
1644822100000|2022-02-14 07:01:40|324.78|321.88|324.61|321.71|324.78|321.88|324.6|321.7|22
1644822110000|2022-02-14 07:01:50|324.62|321.72|324.75|321.85|324.75|321.85|324.58|321.68|21
1644822120000|2022-02-14 07:02:00|324.78|321.88|324.75|321.85|324.79|321.89|324.72|321.82|16
1644822130000|2022-02-14 07:02:10|324.76|321.86|324.63|321.73|324.76|321.86|324.63|321.73|10
1644822140000|2022-02-14 07:02:20|324.64|321.74|324.59|321.69|324.65|321.75|324.58|321.68|10
1644822150000|2022-02-14 07:02:30|324.56|321.66|324.6|321.7|324.6|321.7|324.47|321.57|25
1644822160000|2022-02-14 07:02:40|324.58|321.68|324.65|321.75|324.67|321.77|324.5|321.6|20
1644822170000|2022-02-14 07:02:50|324.64|321.74|324.57|321.67|324.65|321.75|324.56|321.66|16
1644822180000|2022-02-14 07:03:00|324.55|321.65|324.51|321.61|324.6|321.7|324.51|321.61|17
1644822190000|2022-02-14 07:03:10|324.52|321.62|324.47|321.57|324.52|321.62|324.46|321.56|20
1644822200000|2022-02-14 07:03:20|324.53|321.63|324.57|321.67|324.57|321.67|324.45|321.55|24
1644822210000|2022-02-14 07:03:30|324.58|321.68|324.54|321.64|324.58|321.68|324.54|321.64|10
1644822220000|2022-02-14 07:03:40|324.53|321.63|324.54|321.64|324.6|321.7|324.52|321.62|26
1644822230000|2022-02-14 07:03:50|324.55|321.65|324.52|321.62|324.56|321.66|324.52|321.62|13
1644822240000|2022-02-14 07:04:00|324.53|321.63|324.53|321.63|324.55|321.65|324.48|321.58|14
1644822250000|2022-02-14 07:04:10|324.54|321.64|324.53|321.63|324.54|321.64|324.51|321.61|9
1644822260000|2022-02-14 07:04:20|324.54|321.64|324.66|321.76|324.67|321.77|324.47|321.57|18
1644822270000|2022-02-14 07:04:30|324.65|321.75|324.75|321.85|324.77|321.87|324.65|321.75|20
1644822280000|2022-02-14 07:04:40|324.76|321.86|324.8|321.9|324.88|321.98|324.74|321.84|22
1644822290000|2022-02-14 07:04:50|324.75|321.85|324.68|321.78|324.77|321.87|324.67|321.77|13
1644822300000|2022-02-14 07:05:00|324.69|321.79|324.55|321.65|324.71|321.81|324.55|321.65|20
1644822310000|2022-02-14 07:05:10|324.54|321.64|324.49|321.59|324.54|321.64|324.49|321.59|7
1644822320000|2022-02-14 07:05:20|324.48|321.58|324.38|321.48|324.51|321.61|324.36|321.46|13
1644822330000|2022-02-14 07:05:30|324.36|321.46|324.44|321.54|324.44|321.54|324.28|321.38|20
1644822340000|2022-02-14 07:05:40|324.38|321.48|324.43|321.53|324.43|321.53|324.35|321.45|16
1644822350000|2022-02-14 07:05:50|324.39|321.49|324.36|321.46|324.4|321.5|324.34|321.44|23
1644822360000|2022-02-14 07:06:00|324.37|321.47|324.37|321.47|324.38|321.48|324.35|321.45|10
1644822370000|2022-02-14 07:06:10|324.36|321.46|324.27|321.37|324.36|321.46|324.26|321.36|9
1644822380000|2022-02-14 07:06:20|324.24|321.34|324.38|321.48|324.38|321.48|324.23|321.33|18
1644822390000|2022-02-14 07:06:30|324.39|321.49|324.5|321.6|324.54|321.64|324.38|321.48|20
1644822400000|2022-02-14 07:06:40|324.52|321.62|324.61|321.71|324.61|321.71|324.52|321.62|12
1644822410000|2022-02-14 07:06:50|324.6|321.7|324.5|321.6|324.61|321.71|324.44|321.54|19
1644822420000|2022-02-14 07:07:00|324.49|321.59|324.62|321.72|324.68|321.78|324.47|321.57|23
1644822430000|2022-02-14 07:07:10|324.65|321.75|324.67|321.77|324.67|321.77|324.64|321.74|5
1644822440000|2022-02-14 07:07:20|324.68|321.78|324.76|321.86|324.78|321.88|324.68|321.78|14
1644822450000|2022-02-14 07:07:30|324.77|321.87|324.89|321.99|324.89|321.99|324.77|321.87|5
1644822460000|2022-02-14 07:07:40|324.91|322.01|324.56|321.66|324.93|322.03|324.56|321.66|25
1644822470000|2022-02-14 07:07:50|324.55|321.65|324.57|321.67|324.6|321.7|324.53|321.63|21
1644822480000|2022-02-14 07:08:00|324.58|321.68|324.72|321.82|324.72|321.82|324.55|321.65|23
1644822490000|2022-02-14 07:08:10|324.7|321.8|324.76|321.86|324.79|321.89|324.7|321.8|14
1644822500000|2022-02-14 07:08:20|324.78|321.88|324.66|321.76|324.85|321.95|324.65|321.75|18
1644822510000|2022-02-14 07:08:30|324.67|321.77|324.53|321.63|324.69|321.79|324.53|321.63|16
1644822520000|2022-02-14 07:08:40|324.55|321.65|324.52|321.62|324.56|321.66|324.48|321.58|25
1644822530000|2022-02-14 07:08:50|324.5|321.6|324.49|321.59|324.51|321.61|324.47|321.57|7
1644822540000|2022-02-14 07:09:00|324.48|321.58|324.51|321.61|324.53|321.63|324.48|321.58|15
1644822550000|2022-02-14 07:09:10|324.52|321.62|324.63|321.73|324.63|321.73|324.5|321.6|13
1644822560000|2022-02-14 07:09:20|324.64|321.74|324.6|321.7|324.64|321.74|324.57|321.67|14
1644822570000|2022-02-14 07:09:30|324.57|321.67|324.56|321.66|324.58|321.68|324.56|321.66|6
1644822580000|2022-02-14 07:09:40|324.59|321.69|324.62|321.72|324.65|321.75|324.58|321.68|8
1644822590000|2022-02-14 07:09:50|324.61|321.71|324.51|321.61|324.61|321.71|324.5|321.6|16
1644822600000|2022-02-14 07:10:00|324.52|321.62|324.66|321.76|324.66|321.76|324.5|321.6|11
1644822610000|2022-02-14 07:10:10|324.65|321.75|324.57|321.67|324.66|321.76|324.54|321.64|14
1644822620000|2022-02-14 07:10:20|324.56|321.66|324.66|321.76|324.66|321.76|324.56|321.66|17
1644822630000|2022-02-14 07:10:30|324.64|321.74|324.79|321.89|324.8|321.9|324.64|321.74|14
1644822640000|2022-02-14 07:10:40|324.8|321.9|324.77|321.87|324.8|321.9|324.76|321.86|8
1644822650000|2022-02-14 07:10:50|324.8|321.9|324.73|321.83|324.81|321.91|324.73|321.83|15
1644822660000|2022-02-14 07:11:00|324.74|321.84|324.8|321.9|324.84|321.94|324.71|321.81|20
1644822670000|2022-02-14 07:11:10|324.83|321.93|324.76|321.86|324.83|321.93|324.75|321.85|19
1644822680000|2022-02-14 07:11:20|324.77|321.87|324.78|321.88|324.78|321.88|324.76|321.86|8
1644822690000|2022-02-14 07:11:30|324.79|321.89|324.79|321.89|324.84|321.94|324.76|321.86|17
1644822700000|2022-02-14 07:11:40|324.84|321.94|324.79|321.89|324.84|321.94|324.73|321.83|12
1644822710000|2022-02-14 07:11:50|324.78|321.88|324.81|321.91|324.83|321.93|324.78|321.88|3
1644822720000|2022-02-14 07:12:00|324.84|321.94|324.77|321.87|324.86|321.96|324.77|321.87|15
1644822730000|2022-02-14 07:12:10|324.76|321.86|324.66|321.76|324.76|321.86|324.65|321.75|13
1644822740000|2022-02-14 07:12:20|324.68|321.78|324.59|321.69|324.69|321.79|324.58|321.68|25
1644822750000|2022-02-14 07:12:30|324.6|321.7|324.46|321.56|324.6|321.7|324.45|321.55|18
1644822760000|2022-02-14 07:12:40|324.47|321.57|324.54|321.64|324.55|321.65|324.46|321.56|12
1644822770000|2022-02-14 07:12:50|324.55|321.65|324.55|321.65|324.62|321.72|324.53|321.63|15
1644822780000|2022-02-14 07:13:00|324.54|321.64|324.63|321.73|324.63|321.73|324.46|321.56|19
1644822790000|2022-02-14 07:13:10|324.62|321.72|324.71|321.81|324.76|321.86|324.61|321.71|24
1644822800000|2022-02-14 07:13:20|324.69|321.79|324.74|321.84|324.74|321.84|324.64|321.74|24
1644822810000|2022-02-14 07:13:30|324.71|321.81|324.65|321.75|324.71|321.81|324.65|321.75|4
1644822820000|2022-02-14 07:13:40|324.7|321.8|324.71|321.81|324.72|321.82|324.67|321.77|11
1644822830000|2022-02-14 07:13:50|324.72|321.82|324.67|321.77|324.73|321.83|324.66|321.76|13
1644822840000|2022-02-14 07:14:00|324.63|321.73|324.56|321.66|324.63|321.73|324.56|321.66|13
1644822850000|2022-02-14 07:14:10|324.55|321.65|324.57|321.67|324.57|321.67|324.51|321.61|17
1644822860000|2022-02-14 07:14:20|324.53|321.63|324.86|321.96|324.92|322.02|324.53|321.63|20
1644822870000|2022-02-14 07:14:30|324.94|322.04|324.9|322|324.95|322.05|324.78|321.88|26
1644822880000|2022-02-14 07:14:40|324.93|322.03|324.9|322|324.93|322.03|324.86|321.96|14
1644822890000|2022-02-14 07:14:50|324.92|322.02|324.88|321.98|324.94|322.04|324.87|321.97|21
1644822900000|2022-02-14 07:15:00|324.89|321.99|324.84|321.94|324.89|321.99|324.84|321.94|13
1644822910000|2022-02-14 07:15:10|324.87|321.97|325.06|322.16|325.08|322.18|324.85|321.95|23
1644822920000|2022-02-14 07:15:20|325.04|322.14|325.06|322.16|325.13|322.23|325.02|322.12|26
1644822930000|2022-02-14 07:15:30|325.01|322.11|325.01|322.11|325.05|322.15|324.97|322.07|22
1644822940000|2022-02-14 07:15:40|325|322.1|324.93|322.03|325.01|322.11|324.93|322.03|11
1644822950000|2022-02-14 07:15:50|324.87|321.97|324.83|321.93|324.91|322.01|324.82|321.92|13
1644822960000|2022-02-14 07:16:00|324.82|321.92|324.81|321.91|324.83|321.93|324.81|321.91|6
1644822970000|2022-02-14 07:16:10|324.74|321.84|324.33|321.43|324.74|321.84|324.32|321.42|26
1644822980000|2022-02-14 07:16:20|324.32|321.42|324.33|321.43|324.36|321.46|324.32|321.42|7
1644822990000|2022-02-14 07:16:30|324.34|321.44|324.17|321.27|324.34|321.44|324.16|321.26|21
1644823000000|2022-02-14 07:16:40|324.18|321.28|324.25|321.35|324.25|321.35|324.18|321.28|4
1644823010000|2022-02-14 07:16:50|324.22|321.32|324.14|321.24|324.22|321.32|324.14|321.24|4
1644823020000|2022-02-14 07:17:00|324.17|321.27|324.37|321.47|324.39|321.49|324.17|321.27|16
1644823030000|2022-02-14 07:17:10|324.38|321.48|324.44|321.54|324.45|321.55|324.37|321.47|12
1644823040000|2022-02-14 07:17:20|324.42|321.52|324.35|321.45|324.43|321.53|324.32|321.42|13
1644823050000|2022-02-14 07:17:30|324.36|321.46|324.3|321.4|324.36|321.46|324.25|321.35|8
1644823060000|2022-02-14 07:17:40|324.31|321.41|324.32|321.42|324.32|321.42|324.3|321.4|4
1644823070000|2022-02-14 07:17:50|324.33|321.43|324.33|321.43|324.33|321.43|324.32|321.42|3
1644823080000|2022-02-14 07:18:00|324.26|321.36|324.22|321.32|324.26|321.36|324.19|321.29|17
1644823090000|2022-02-14 07:18:10|324.26|321.36|324.28|321.38|324.32|321.42|324.26|321.36|22
1644823100000|2022-02-14 07:18:20|324.29|321.39|324.23|321.33|324.29|321.39|324.22|321.32|6
1644823110000|2022-02-14 07:18:30|324.24|321.34|324.38|321.48|324.39|321.49|324.22|321.32|16
1644823120000|2022-02-14 07:18:40|324.37|321.47|324.24|321.34|324.39|321.49|324.24|321.34|20
1644823130000|2022-02-14 07:18:50|324.26|321.36|324.26|321.36|324.27|321.37|324.26|321.36|3
1644823140000|2022-02-14 07:19:00|324.27|321.37|324.27|321.37|324.27|321.37|324.26|321.36|5
1644823150000|2022-02-14 07:19:10|324.25|321.35|324.24|321.34|324.25|321.35|324.23|321.33|11
1644823160000|2022-02-14 07:19:20|324.25|321.35|324.3|321.4|324.3|321.4|324.23|321.33|12
1644823170000|2022-02-14 07:19:30|324.29|321.39|324.28|321.38|324.31|321.41|324.26|321.36|10
1644823180000|2022-02-14 07:19:40|324.29|321.39|324.29|321.39|324.3|321.4|324.27|321.37|10
1644823190000|2022-02-14 07:19:50|324.28|321.38|324.32|321.42|324.33|321.43|324.26|321.36|9
1644823200000|2022-02-14 07:20:00|324.33|321.43|324.3|321.4|324.38|321.48|324.29|321.39|19
1644823210000|2022-02-14 07:20:10|324.27|321.37|324.2|321.3|324.27|321.37|324.2|321.3|16
1644823220000|2022-02-14 07:20:20|324.21|321.31|324.29|321.39|324.34|321.44|324.2|321.3|14
1644823230000|2022-02-14 07:20:30|324.28|321.38|324.34|321.44|324.37|321.47|324.28|321.38|17
1644823240000|2022-02-14 07:20:40|324.39|321.49|324.39|321.49|324.39|321.49|324.34|321.44|11
1644823250000|2022-02-14 07:20:50|324.36|321.46|324.28|321.38|324.36|321.46|324.28|321.38|7
1644823260000|2022-02-14 07:21:00|324.29|321.39|324.29|321.39|324.29|321.39|324.29|321.39|1
1644823270000|2022-02-14 07:21:10|324.3|321.4|324.17|321.27|324.3|321.4|324.16|321.26|7
1644823280000|2022-02-14 07:21:20|324.19|321.29|324.29|321.39|324.32|321.42|324.19|321.29|10
1644823290000|2022-02-14 07:21:30|324.31|321.41|324.3|321.4|324.31|321.41|324.23|321.33|15
1644823300000|2022-02-14 07:21:40|324.33|321.43|324.31|321.41|324.39|321.49|324.3|321.4|17
1644823310000|2022-02-14 07:21:50|324.35|321.45|324.38|321.48|324.4|321.5|324.28|321.38|20
1644823320000|2022-02-14 07:22:00|324.39|321.49|324.31|321.41|324.4|321.5|324.3|321.4|20
1644823330000|2022-02-14 07:22:10|324.32|321.42|324.18|321.28|324.32|321.42|324.16|321.26|12
1644823340000|2022-02-14 07:22:20|324.19|321.29|324.28|321.38|324.3|321.4|324.18|321.28|11
1644823350000|2022-02-14 07:22:30|324.29|321.39|324.21|321.31|324.29|321.39|324.21|321.31|10
1644823360000|2022-02-14 07:22:40|324.2|321.3|324.19|321.29|324.23|321.33|324.17|321.27|17
1644823370000|2022-02-14 07:22:50|324.2|321.3|324.16|321.26|324.21|321.31|324.16|321.26|13
1644823380000|2022-02-14 07:23:00|324.17|321.27|324.16|321.26|324.17|321.27|324.16|321.26|6
1644823390000|2022-02-14 07:23:10|324.17|321.27|324.17|321.27|324.18|321.28|324.17|321.27|5
1644823400000|2022-02-14 07:23:20|324.16|321.26|324.15|321.25|324.19|321.29|324.15|321.25|8
1644823410000|2022-02-14 07:23:30|324.12|321.22|324.02|321.12|324.14|321.24|324.02|321.12|22
1644823420000|2022-02-14 07:23:40|324.03|321.13|323.89|320.99|324.03|321.13|323.84|320.94|14
1644823430000|2022-02-14 07:23:50|323.91|321.01|323.95|321.05|324.03|321.13|323.91|321.01|19
1644823440000|2022-02-14 07:24:00|323.93|321.03|324.13|321.23|324.16|321.26|323.93|321.03|18
1644823450000|2022-02-14 07:24:10|324.17|321.27|324.11|321.21|324.18|321.28|324.1|321.2|16
1644823460000|2022-02-14 07:24:20|324.1|321.2|324.11|321.21|324.11|321.21|324.08|321.18|11
1644823470000|2022-02-14 07:24:30|324.1|321.2|324.08|321.18|324.11|321.21|324.07|321.17|6
1644823480000|2022-02-14 07:24:40|324.07|321.17|324.02|321.12|324.07|321.17|324|321.1|10
1644823490000|2022-02-14 07:24:50|324.01|321.11|323.89|320.99|324.02|321.12|323.89|320.99|14
1644823500000|2022-02-14 07:25:00|323.85|320.95|323.86|320.96|323.91|321.01|323.83|320.93|8
1644823510000|2022-02-14 07:25:10|323.85|320.95|323.85|320.95|323.86|320.96|323.85|320.95|5
1644823520000|2022-02-14 07:25:20|323.82|320.92|323.66|320.76|323.82|320.92|323.66|320.76|16
1644823530000|2022-02-14 07:25:30|323.67|320.77|323.63|320.73|323.75|320.85|323.6|320.7|12
1644823540000|2022-02-14 07:25:40|323.64|320.74|323.61|320.71|323.64|320.74|323.6|320.7|7
1644823550000|2022-02-14 07:25:50|323.62|320.72|323.76|320.86|323.79|320.89|323.62|320.72|14
1644823560000|2022-02-14 07:26:00|323.78|320.88|323.96|321.06|323.96|321.06|323.76|320.86|13
1644823570000|2022-02-14 07:26:10|323.97|321.07|323.95|321.05|324.01|321.11|323.86|320.96|21
1644823580000|2022-02-14 07:26:20|323.92|321.02|323.86|320.96|323.98|321.08|323.78|320.88|23
1644823590000|2022-02-14 07:26:30|323.82|320.92|323.83|320.93|323.86|320.96|323.75|320.85|17
1644823600000|2022-02-14 07:26:40|323.84|320.94|323.78|320.88|323.86|320.96|323.75|320.85|17
1644823610000|2022-02-14 07:26:50|323.79|320.89|323.81|320.91|323.82|320.92|323.76|320.86|13
1644823620000|2022-02-14 07:27:00|323.85|320.95|323.89|320.99|323.92|321.02|323.85|320.95|13
1644823630000|2022-02-14 07:27:10|323.86|320.96|323.81|320.91|323.89|320.99|323.79|320.89|17
1644823640000|2022-02-14 07:27:20|323.83|320.93|323.83|320.93|323.83|320.93|323.82|320.92|3
1644823650000|2022-02-14 07:27:30|323.84|320.94|323.88|320.98|323.88|320.98|323.84|320.94|6
1644823660000|2022-02-14 07:27:40|323.91|321.01|323.97|321.07|323.97|321.07|323.88|320.98|20
1644823670000|2022-02-14 07:27:50|323.98|321.08|323.94|321.04|324|321.1|323.87|320.97|20
1644823680000|2022-02-14 07:28:00|323.95|321.05|323.81|320.91|324|321.1|323.81|320.91|29
1644823690000|2022-02-14 07:28:10|323.8|320.9|323.82|320.92|323.86|320.96|323.75|320.85|27
1644823700000|2022-02-14 07:28:20|323.81|320.91|323.83|320.93|323.84|320.94|323.8|320.9|7
1644823710000|2022-02-14 07:28:30|323.85|320.95|323.83|320.93|323.85|320.95|323.79|320.89|9
1644823720000|2022-02-14 07:28:40|323.82|320.92|323.84|320.94|323.87|320.97|323.74|320.84|20
1644823730000|2022-02-14 07:28:50|323.83|320.93|323.84|320.94|323.92|321.02|323.81|320.91|21
1644823740000|2022-02-14 07:29:00|323.85|320.95|323.75|320.85|323.88|320.98|323.75|320.85|13
1644823750000|2022-02-14 07:29:10|323.73|320.83|323.83|320.93|323.83|320.93|323.7|320.8|21
1644823760000|2022-02-14 07:29:20|323.82|320.92|323.79|320.89|323.86|320.96|323.78|320.88|16
1644823770000|2022-02-14 07:29:30|323.82|320.92|323.8|320.9|323.85|320.95|323.77|320.87|17
1644823780000|2022-02-14 07:29:40|323.83|320.93|323.89|320.99|323.89|320.99|323.77|320.87|11
1644823790000|2022-02-14 07:29:50|323.86|320.96|323.83|320.93|323.88|320.98|323.76|320.86|21
1644823800000|2022-02-14 07:30:00|323.85|320.95|323.72|320.82|323.87|320.97|323.72|320.82|19
1644823810000|2022-02-14 07:30:10|323.71|320.81|323.76|320.86|323.8|320.9|323.7|320.8|14
1644823820000|2022-02-14 07:30:20|323.79|320.89|323.84|320.94|323.84|320.94|323.78|320.88|12
1644823830000|2022-02-14 07:30:30|323.8|320.9|323.79|320.89|323.84|320.94|323.75|320.85|10
1644823840000|2022-02-14 07:30:40|323.77|320.87|323.79|320.89|323.8|320.9|323.77|320.87|10
1644823850000|2022-02-14 07:30:50|323.8|320.9|323.83|320.93|323.86|320.96|323.75|320.85|13
1644823860000|2022-02-14 07:31:00|323.85|320.95|323.84|320.94|323.85|320.95|323.78|320.88|13
1644823870000|2022-02-14 07:31:10|323.85|320.95|323.85|320.95|323.98|321.08|323.81|320.91|19
1644823880000|2022-02-14 07:31:20|323.86|320.96|323.81|320.91|323.87|320.97|323.8|320.9|9
1644823890000|2022-02-14 07:31:30|323.82|320.92|323.81|320.91|323.83|320.93|323.78|320.88|10
1644823900000|2022-02-14 07:31:40|323.82|320.92|323.82|320.92|323.89|320.99|323.82|320.92|10
1644823910000|2022-02-14 07:31:50|323.81|320.91|323.66|320.76|323.85|320.95|323.65|320.75|20
1644823920000|2022-02-14 07:32:00|323.63|320.73|323.6|320.7|323.68|320.78|323.59|320.69|17
1644823930000|2022-02-14 07:32:10|323.59|320.69|323.56|320.66|323.67|320.77|323.54|320.64|14
1644823940000|2022-02-14 07:32:20|323.57|320.67|323.56|320.66|323.61|320.71|323.53|320.63|14
1644823950000|2022-02-14 07:32:30|323.57|320.67|323.57|320.67|323.57|320.67|323.53|320.63|3
1644823960000|2022-02-14 07:32:40|323.58|320.68|323.52|320.62|323.58|320.68|323.51|320.61|20
1644823970000|2022-02-14 07:32:50|323.53|320.63|323.52|320.62|323.56|320.66|323.5|320.6|21
1644823980000|2022-02-14 07:33:00|323.53|320.63|323.53|320.63|323.54|320.64|323.49|320.59|14
1644823990000|2022-02-14 07:33:10|323.55|320.65|323.48|320.58|323.55|320.65|323.48|320.58|16
1644824000000|2022-02-14 07:33:20|323.49|320.59|323.62|320.72|323.62|320.72|323.47|320.57|12
1644824010000|2022-02-14 07:33:30|323.59|320.69|323.6|320.7|323.6|320.7|323.57|320.67|9
1644824020000|2022-02-14 07:33:40|323.61|320.71|323.64|320.74|323.65|320.75|323.6|320.7|7
1644824030000|2022-02-14 07:33:50|323.62|320.72|323.84|320.94|323.86|320.96|323.62|320.72|13
1644824040000|2022-02-14 07:34:00|323.85|320.95|323.65|320.75|323.85|320.95|323.64|320.74|19
1644824050000|2022-02-14 07:34:10|323.64|320.74|323.86|320.96|323.86|320.96|323.64|320.74|17
1644824060000|2022-02-14 07:34:20|323.85|320.95|323.85|320.95|323.87|320.97|323.83|320.93|16
1644824070000|2022-02-14 07:34:30|323.84|320.94|323.84|320.94|323.88|320.98|323.81|320.91|14
1644824080000|2022-02-14 07:34:40|323.82|320.92|323.81|320.91|323.85|320.95|323.7|320.8|20
1644824090000|2022-02-14 07:34:50|323.82|320.92|323.85|320.95|323.86|320.96|323.79|320.89|10
1644824100000|2022-02-14 07:35:00|323.81|320.91|323.8|320.9|323.82|320.92|323.8|320.9|3
1644824110000|2022-02-14 07:35:10|323.81|320.91|323.76|320.86|323.81|320.91|323.69|320.79|7
1644824120000|2022-02-14 07:35:20|323.75|320.85|323.84|320.94|323.9|321|323.74|320.84|23
1644824130000|2022-02-14 07:35:30|323.83|320.93|323.84|320.94|323.85|320.95|323.81|320.91|8
1644824140000|2022-02-14 07:35:40|323.85|320.95|323.83|320.93|323.88|320.98|323.81|320.91|16
1644824150000|2022-02-14 07:35:50|323.86|320.96|323.72|320.82|323.86|320.96|323.72|320.82|7
1644824160000|2022-02-14 07:36:00|323.74|320.84|323.7|320.8|323.74|320.84|323.7|320.8|13
1644824170000|2022-02-14 07:36:10|323.71|320.81|323.68|320.78|323.71|320.81|323.67|320.77|13
1644824180000|2022-02-14 07:36:20|323.69|320.79|323.6|320.7|323.7|320.8|323.6|320.7|12
1644824190000|2022-02-14 07:36:30|323.61|320.71|323.6|320.7|323.64|320.74|323.59|320.69|12
1644824200000|2022-02-14 07:36:40|323.59|320.69|323.68|320.78|323.7|320.8|323.59|320.69|14
1644824210000|2022-02-14 07:36:50|323.7|320.8|323.67|320.77|323.72|320.82|323.67|320.77|14
1644824220000|2022-02-14 07:37:00|323.66|320.76|323.53|320.63|323.76|320.86|323.52|320.62|16
1644824230000|2022-02-14 07:37:10|323.51|320.61|323.52|320.62|323.52|320.62|323.5|320.6|11
1644824240000|2022-02-14 07:37:20|323.51|320.61|323.51|320.61|323.51|320.61|323.51|320.61|1
1644824250000|2022-02-14 07:37:30|323.52|320.62|323.58|320.68|323.58|320.68|323.52|320.62|6
1644824260000|2022-02-14 07:37:40|323.56|320.66|323.69|320.79|323.73|320.83|323.55|320.65|24
1644824270000|2022-02-14 07:37:50|323.68|320.78|323.56|320.66|323.69|320.79|323.56|320.66|14
1644824280000|2022-02-14 07:38:00|323.58|320.68|323.51|320.61|323.6|320.7|323.5|320.6|14
1644824290000|2022-02-14 07:38:10|323.5|320.6|323.52|320.62|323.52|320.62|323.5|320.6|3
1644824300000|2022-02-14 07:38:20|323.5|320.6|323.61|320.71|323.62|320.72|323.49|320.59|15
1644824310000|2022-02-14 07:38:30|323.63|320.73|323.6|320.7|323.67|320.77|323.58|320.68|20
1644824330000|2022-02-14 07:38:50|323.61|320.71|323.7|320.8|323.7|320.8|323.6|320.7|11
1644824340000|2022-02-14 07:39:00|323.71|320.81|323.72|320.82|323.72|320.82|323.68|320.78|8
1644824350000|2022-02-14 07:39:10|323.73|320.83|323.69|320.79|323.73|320.83|323.65|320.75|11
1644824360000|2022-02-14 07:39:20|323.66|320.76|323.7|320.8|323.71|320.81|323.63|320.73|22
1644824370000|2022-02-14 07:39:30|323.71|320.81|323.69|320.79|323.8|320.9|323.68|320.78|23
1644824380000|2022-02-14 07:39:40|323.7|320.8|323.65|320.75|323.71|320.81|323.64|320.74|17
1644824390000|2022-02-14 07:39:50|323.66|320.76|323.7|320.8|323.71|320.81|323.66|320.76|9
1644824400000|2022-02-14 07:40:00|323.71|320.81|323.72|320.82|323.79|320.89|323.71|320.81|15
1644824410000|2022-02-14 07:40:10|323.73|320.83|323.68|320.78|323.77|320.87|323.62|320.72|18
1644824420000|2022-02-14 07:40:20|323.69|320.79|323.77|320.87|323.77|320.87|323.69|320.79|18
1644824430000|2022-02-14 07:40:30|323.75|320.85|323.76|320.86|323.79|320.89|323.72|320.82|14
1644824440000|2022-02-14 07:40:40|323.74|320.84|323.86|320.96|323.88|320.98|323.74|320.84|12
1644824450000|2022-02-14 07:40:50|323.88|320.98|323.92|321.02|323.92|321.02|323.87|320.97|13
1644824460000|2022-02-14 07:41:00|323.89|320.99|323.88|320.98|323.92|321.02|323.86|320.96|16
1644824470000|2022-02-14 07:41:10|323.87|320.97|323.98|321.08|324.01|321.11|323.87|320.97|20
1644824480000|2022-02-14 07:41:20|323.91|321.01|323.9|321|323.95|321.05|323.86|320.96|19
1644824490000|2022-02-14 07:41:30|323.89|320.99|323.85|320.95|323.9|321|323.85|320.95|6
1644824500000|2022-02-14 07:41:40|323.84|320.94|323.87|320.97|323.87|320.97|323.84|320.94|13
1644824510000|2022-02-14 07:41:50|323.86|320.96|323.86|320.96|323.89|320.99|323.86|320.96|9
1644824520000|2022-02-14 07:42:00|323.92|321.02|323.91|321.01|323.92|321.02|323.86|320.96|19
1644824530000|2022-02-14 07:42:10|323.92|321.02|323.87|320.97|323.92|321.02|323.85|320.95|11
1644824540000|2022-02-14 07:42:20|323.86|320.96|323.87|320.97|323.91|321.01|323.86|320.96|7
1644824550000|2022-02-14 07:42:30|323.86|320.96|323.96|321.06|323.96|321.06|323.86|320.96|12
1644824560000|2022-02-14 07:42:40|323.94|321.04|323.99|321.09|323.99|321.09|323.91|321.01|12
1644824570000|2022-02-14 07:42:50|323.98|321.08|324.02|321.12|324.12|321.22|323.95|321.05|16
1644824580000|2022-02-14 07:43:00|324.01|321.11|324.17|321.27|324.17|321.27|323.99|321.09|21
1644824590000|2022-02-14 07:43:10|324.14|321.24|324.12|321.22|324.15|321.25|324.11|321.21|5
1644824600000|2022-02-14 07:43:20|324.15|321.25|324.08|321.18|324.15|321.25|324.06|321.16|17
1644824610000|2022-02-14 07:43:30|324.06|321.16|324.47|321.57|324.49|321.59|324.06|321.16|18
1644824620000|2022-02-14 07:43:40|324.46|321.56|324.5|321.6|324.56|321.66|324.46|321.56|19
1644824630000|2022-02-14 07:43:50|324.51|321.61|324.55|321.65|324.55|321.65|324.51|321.61|5
1644824640000|2022-02-14 07:44:00|324.56|321.66|324.56|321.66|324.56|321.66|324.52|321.62|12
1644824650000|2022-02-14 07:44:10|324.5|321.6|324.41|321.51|324.55|321.65|324.39|321.49|11
1644824660000|2022-02-14 07:44:20|324.42|321.52|324.4|321.5|324.42|321.52|324.39|321.49|7
1644824670000|2022-02-14 07:44:30|324.41|321.51|324.34|321.44|324.41|321.51|324.28|321.38|11
1644824680000|2022-02-14 07:44:40|324.36|321.46|324.43|321.53|324.5|321.6|324.36|321.46|20
1644824690000|2022-02-14 07:44:50|324.44|321.54|324.41|321.51|324.49|321.59|324.41|321.51|13
1644824700000|2022-02-14 07:45:00|324.43|321.53|324.3|321.4|324.44|321.54|324.28|321.38|16
1644824710000|2022-02-14 07:45:10|324.31|321.41|324.29|321.39|324.31|321.41|324.25|321.35|7
1644824720000|2022-02-14 07:45:20|324.26|321.36|324.25|321.35|324.26|321.36|324.2|321.3|22
1644824730000|2022-02-14 07:45:30|324.26|321.36|324.24|321.34|324.28|321.38|324.24|321.34|9
1644824740000|2022-02-14 07:45:40|324.28|321.38|324.24|321.34|324.28|321.38|324.23|321.33|22
1644824750000|2022-02-14 07:45:50|324.23|321.33|324.1|321.2|324.23|321.33|324.1|321.2|7
1644824760000|2022-02-14 07:46:00|324.11|321.21|324.14|321.24|324.17|321.27|324.11|321.21|10
1644824770000|2022-02-14 07:46:10|324.13|321.23|324.15|321.25|324.16|321.26|324.13|321.23|11
1644824780000|2022-02-14 07:46:20|324.16|321.26|324.13|321.23|324.24|321.34|324.12|321.22|13
1644824790000|2022-02-14 07:46:30|324.12|321.22|324.1|321.2|324.15|321.25|324.1|321.2|12
1644824800000|2022-02-14 07:46:40|324.12|321.22|324.13|321.23|324.15|321.25|324.1|321.2|8
1644824810000|2022-02-14 07:46:50|324.14|321.24|323.99|321.09|324.14|321.24|323.99|321.09|14
1644824820000|2022-02-14 07:47:00|324.01|321.11|324|321.1|324.02|321.12|323.95|321.05|13
1644824830000|2022-02-14 07:47:10|323.97|321.07|324.05|321.15|324.09|321.19|323.96|321.06|18
1644824840000|2022-02-14 07:47:20|324.06|321.16|324.09|321.19|324.1|321.2|324.02|321.12|11
1644824850000|2022-02-14 07:47:30|324.06|321.16|324.01|321.11|324.07|321.17|323.99|321.09|11
1644824860000|2022-02-14 07:47:40|324.02|321.12|324.05|321.15|324.07|321.17|324.01|321.11|8
1644824870000|2022-02-14 07:47:50|324.04|321.14|323.98|321.08|324.06|321.16|323.98|321.08|14
1644824880000|2022-02-14 07:48:00|323.95|321.05|324.09|321.19|324.09|321.19|323.95|321.05|15
1644824890000|2022-02-14 07:48:10|324.13|321.23|324.16|321.26|324.21|321.31|324.13|321.23|22
1644824900000|2022-02-14 07:48:20|324.18|321.28|324.21|321.31|324.29|321.39|324.13|321.23|17
1644824910000|2022-02-14 07:48:30|324.24|321.34|324.24|321.34|324.25|321.35|324.21|321.31|12
1644824920000|2022-02-14 07:48:40|324.22|321.32|324.25|321.35|324.25|321.35|324.21|321.31|7
1644824930000|2022-02-14 07:48:50|324.24|321.34|324.22|321.32|324.25|321.35|324.2|321.3|15
1644824950000|2022-02-14 07:49:10|324.24|321.34|324.25|321.35|324.25|321.35|324.17|321.27|13
1644824960000|2022-02-14 07:49:20|324.24|321.34|324.24|321.34|324.27|321.37|324.19|321.29|12
1644824970000|2022-02-14 07:49:30|324.25|321.35|324.37|321.47|324.38|321.48|324.25|321.35|16
1644824980000|2022-02-14 07:49:40|324.39|321.49|324.45|321.55|324.48|321.58|324.39|321.49|10
1644824990000|2022-02-14 07:49:50|324.44|321.54|324.31|321.41|324.46|321.56|324.31|321.41|17
1644825000000|2022-02-14 07:50:00|324.3|321.4|324.37|321.47|324.37|321.47|324.24|321.34|15
1644825010000|2022-02-14 07:50:10|324.36|321.46|324.47|321.57|324.47|321.57|324.36|321.46|13
1644825020000|2022-02-14 07:50:20|324.46|321.56|324.36|321.46|324.47|321.57|324.34|321.44|14
1644825030000|2022-02-14 07:50:30|324.39|321.49|324.49|321.59|324.54|321.64|324.39|321.49|12
1644825040000|2022-02-14 07:50:40|324.51|321.61|324.68|321.78|324.68|321.78|324.51|321.61|22
1644825050000|2022-02-14 07:50:50|324.67|321.77|324.65|321.75|324.68|321.78|324.65|321.75|5
1644825060000|2022-02-14 07:51:00|324.66|321.76|324.5|321.6|324.66|321.76|324.46|321.56|13
1644825070000|2022-02-14 07:51:10|324.51|321.61|324.51|321.61|324.51|321.61|324.51|321.61|1
1644825080000|2022-02-14 07:51:20|324.54|321.64|324.75|321.85|324.79|321.89|324.54|321.64|26
1644825090000|2022-02-14 07:51:30|324.74|321.84|324.76|321.86|324.76|321.86|324.74|321.84|4
1644825100000|2022-02-14 07:51:40|324.75|321.85|324.98|322.08|324.98|322.08|324.75|321.85|13
1644825110000|2022-02-14 07:51:50|325.07|322.17|325.01|322.11|325.15|322.25|324.98|322.08|29
1644825120000|2022-02-14 07:52:00|325.04|322.14|325.03|322.13|325.14|322.24|325|322.1|33
1644825130000|2022-02-14 07:52:10|325.05|322.15|325.12|322.22|325.15|322.25|325.05|322.15|16
1644825140000|2022-02-14 07:52:20|325.11|322.21|325.14|322.24|325.24|322.34|325.05|322.15|27
1644825150000|2022-02-14 07:52:30|325.17|322.27|325.32|322.42|325.41|322.51|325.17|322.27|28
1644825160000|2022-02-14 07:52:40|325.38|322.48|325.26|322.36|325.4|322.5|325.25|322.35|24
1644825170000|2022-02-14 07:52:50|325.27|322.37|325.26|322.36|325.27|322.37|325.18|322.28|23
1644825180000|2022-02-14 07:53:00|325.27|322.37|325.24|322.34|325.27|322.37|325.18|322.28|18
1644825190000|2022-02-14 07:53:10|325.25|322.35|325.13|322.23|325.25|322.35|325.11|322.21|23
1644825200000|2022-02-14 07:53:20|325.14|322.24|325.18|322.28|325.18|322.28|325.1|322.2|14
1644825210000|2022-02-14 07:53:30|325.17|322.27|325.22|322.32|325.22|322.32|325.14|322.24|16
1644825220000|2022-02-14 07:53:40|325.23|322.33|325.32|322.42|325.38|322.48|325.21|322.31|28
1644825230000|2022-02-14 07:53:50|325.31|322.41|325.43|322.53|325.43|322.53|325.28|322.38|21
1644825240000|2022-02-14 07:54:00|325.41|322.51|325.32|322.42|325.41|322.51|325.32|322.42|24
1644825250000|2022-02-14 07:54:10|325.33|322.43|325.35|322.45|325.35|322.45|325.3|322.4|13
1644825260000|2022-02-14 07:54:20|325.36|322.46|325.36|322.46|325.38|322.48|325.32|322.42|18
1644825270000|2022-02-14 07:54:30|325.34|322.44|325.35|322.45|325.39|322.49|325.34|322.44|14
1644825280000|2022-02-14 07:54:40|325.37|322.47|325.36|322.46|325.38|322.48|325.33|322.43|15
1644825290000|2022-02-14 07:54:50|325.34|322.44|325.33|322.43|325.35|322.45|325.32|322.42|19
1644825300000|2022-02-14 07:55:00|325.32|322.42|325.28|322.38|325.32|322.42|325.19|322.29|21
1644825310000|2022-02-14 07:55:10|325.3|322.4|325.33|322.43|325.34|322.44|325.28|322.38|18
1644825320000|2022-02-14 07:55:20|325.34|322.44|325.2|322.3|325.34|322.44|325.2|322.3|13
1644825330000|2022-02-14 07:55:30|325.21|322.31|325.23|322.33|325.24|322.34|325.19|322.29|9
1644825340000|2022-02-14 07:55:40|325.24|322.34|325.34|322.44|325.37|322.47|325.22|322.32|13
1644825350000|2022-02-14 07:55:50|325.37|322.47|325.23|322.33|325.37|322.47|325.2|322.3|16
1644825360000|2022-02-14 07:56:00|325.22|322.32|325.1|322.2|325.24|322.34|325.1|322.2|12
1644825370000|2022-02-14 07:56:10|325.08|322.18|325.05|322.15|325.1|322.2|324.98|322.08|17
1644825380000|2022-02-14 07:56:20|325.1|322.2|325.22|322.32|325.22|322.32|325.1|322.2|11
1644825390000|2022-02-14 07:56:30|325.21|322.31|325.17|322.27|325.23|322.33|325.16|322.26|14
1644825400000|2022-02-14 07:56:40|325.18|322.28|325.12|322.22|325.18|322.28|325.11|322.21|18
1644825410000|2022-02-14 07:56:50|325.13|322.23|325.09|322.19|325.13|322.23|325.08|322.18|20
1644825420000|2022-02-14 07:57:00|325.1|322.2|325.25|322.35|325.28|322.38|325.1|322.2|17
1644825430000|2022-02-14 07:57:10|325.23|322.33|325.28|322.38|325.3|322.4|325.23|322.33|11
1644825440000|2022-02-14 07:57:20|325.29|322.39|325.32|322.42|325.34|322.44|325.26|322.36|19
1644825450000|2022-02-14 07:57:30|325.35|322.45|325.31|322.41|325.38|322.48|325.31|322.41|17
1644825460000|2022-02-14 07:57:40|325.32|322.42|325.36|322.46|325.41|322.51|325.31|322.41|28
1644825470000|2022-02-14 07:57:50|325.37|322.47|325.39|322.49|325.45|322.55|325.32|322.42|19
1644825480000|2022-02-14 07:58:00|325.36|322.46|325.31|322.41|325.39|322.49|325.28|322.38|28
1644825490000|2022-02-14 07:58:10|325.33|322.43|325.31|322.41|325.37|322.47|325.3|322.4|19
1644825500000|2022-02-14 07:58:20|325.33|322.43|325.36|322.46|325.37|322.47|325.32|322.42|9
1644825510000|2022-02-14 07:58:30|325.33|322.43|325.31|322.41|325.36|322.46|325.3|322.4|16
1644825520000|2022-02-14 07:58:40|325.33|322.43|325.28|322.38|325.33|322.43|325.26|322.36|16
1644825530000|2022-02-14 07:58:50|325.29|322.39|325.26|322.36|325.29|322.39|325.26|322.36|6
1644825540000|2022-02-14 07:59:00|325.25|322.35|325.34|322.44|325.34|322.44|325.23|322.33|20
1644825550000|2022-02-14 07:59:10|325.33|322.43|325.32|322.42|325.37|322.47|325.32|322.42|18
1644825560000|2022-02-14 07:59:20|325.34|322.44|325.32|322.42|325.35|322.45|325.32|322.42|9
1644825570000|2022-02-14 07:59:30|325.34|322.44|325.33|322.43|325.35|322.45|325.32|322.42|12
1644825580000|2022-02-14 07:59:40|325.31|322.41|325.35|322.45|325.35|322.45|325.31|322.41|14
1644825590000|2022-02-14 07:59:50|325.33|322.43|325.33|322.43|325.36|322.46|325.32|322.42|11
1644825600000|2022-02-14 08:00:00|325.34|322.44|325.33|322.43|325.35|322.45|325.31|322.41|12
1644825610000|2022-02-14 08:00:10|325.32|322.42|325.34|322.44|325.34|322.44|325.3|322.4|18
1644825620000|2022-02-14 08:00:20|325.35|322.45|325.36|322.46|325.38|322.48|325.32|322.42|25
1644825630000|2022-02-14 08:00:30|325.37|322.47|325.34|322.44|325.38|322.48|325.32|322.42|20
1644825640000|2022-02-14 08:00:40|325.35|322.45|325.38|322.48|325.43|322.53|325.35|322.45|20
1644825650000|2022-02-14 08:00:50|325.37|322.47|325.45|322.55|325.48|322.58|325.37|322.47|24
1644825660000|2022-02-14 08:01:00|325.43|322.53|325.31|322.41|325.43|322.53|325.3|322.4|27
1644825670000|2022-02-14 08:01:10|325.32|322.42|325.2|322.3|325.33|322.43|325.19|322.29|12
1644825680000|2022-02-14 08:01:20|325.21|322.31|325.26|322.36|325.26|322.36|325.18|322.28|22
1644825690000|2022-02-14 08:01:30|325.27|322.37|325.28|322.38|325.28|322.38|325.2|322.3|22
1644825700000|2022-02-14 08:01:40|325.27|322.37|325.32|322.42|325.32|322.42|325.26|322.36|8
1644825710000|2022-02-14 08:01:50|325.3|322.4|325.28|322.38|325.31|322.41|325.27|322.37|10
1644825720000|2022-02-14 08:02:00|325.29|322.39|325.26|322.36|325.29|322.39|325.24|322.34|14
1644825730000|2022-02-14 08:02:10|325.24|322.34|325.27|322.37|325.27|322.37|325.19|322.29|17
1644825740000|2022-02-14 08:02:20|325.28|322.38|325.3|322.4|325.32|322.42|325.26|322.36|23
1644825750000|2022-02-14 08:02:30|325.32|322.42|325.35|322.45|325.44|322.54|325.32|322.42|28
1644825760000|2022-02-14 08:02:40|325.36|322.46|325.26|322.36|325.38|322.48|325.25|322.35|23
1644825770000|2022-02-14 08:02:50|325.24|322.34|325.22|322.32|325.26|322.36|325.15|322.25|23
1644825780000|2022-02-14 08:03:00|325.23|322.33|325.13|322.23|325.23|322.33|325.12|322.22|10
1644825790000|2022-02-14 08:03:10|325.14|322.24|325.23|322.33|325.24|322.34|325.13|322.23|12
1644825800000|2022-02-14 08:03:20|325.22|322.32|325.26|322.36|325.31|322.41|325.2|322.3|19
1644825810000|2022-02-14 08:03:30|325.27|322.37|325.17|322.27|325.27|322.37|325.16|322.26|12
1644825820000|2022-02-14 08:03:40|325.16|322.26|325.1|322.2|325.16|322.26|325.01|322.11|13
1644825830000|2022-02-14 08:03:50|325.09|322.19|325.08|322.18|325.1|322.2|325.07|322.17|12
1644825840000|2022-02-14 08:04:00|325.09|322.19|325.19|322.29|325.23|322.33|325.09|322.19|18
1644825850000|2022-02-14 08:04:10|325.2|322.3|325.39|322.49|325.42|322.52|325.2|322.3|30
1644825860000|2022-02-14 08:04:20|325.41|322.51|325.66|322.76|325.69|322.79|325.36|322.46|28
1644825870000|2022-02-14 08:04:30|325.65|322.75|325.76|322.86|325.76|322.86|325.57|322.67|26
1644825880000|2022-02-14 08:04:40|325.75|322.85|325.77|322.87|325.78|322.88|325.71|322.81|13
1644825890000|2022-02-14 08:04:50|325.76|322.86|325.63|322.73|325.77|322.87|325.63|322.73|28
1644825900000|2022-02-14 08:05:00|325.64|322.74|325.61|322.71|325.64|322.74|325.6|322.7|6
1644825910000|2022-02-14 08:05:10|325.62|322.72|325.47|322.57|325.62|322.72|325.46|322.56|16
1644825920000|2022-02-14 08:05:20|325.48|322.58|325.59|322.69|325.59|322.69|325.47|322.57|13
1644825930000|2022-02-14 08:05:30|325.6|322.7|325.49|322.59|325.6|322.7|325.48|322.58|18
1644825940000|2022-02-14 08:05:40|325.55|322.65|325.54|322.64|325.55|322.65|325.5|322.6|14
1644825950000|2022-02-14 08:05:50|325.51|322.61|325.51|322.61|325.55|322.65|325.51|322.61|7
1644825960000|2022-02-14 08:06:00|325.5|322.6|325.51|322.61|325.54|322.64|325.5|322.6|12
1644825970000|2022-02-14 08:06:10|325.53|322.63|325.62|322.72|325.67|322.77|325.51|322.61|16
1644825980000|2022-02-14 08:06:20|325.59|322.69|325.68|322.78|325.72|322.82|325.59|322.69|18
1644825990000|2022-02-14 08:06:30|325.66|322.76|325.76|322.86|325.8|322.9|325.66|322.76|16
1644826000000|2022-02-14 08:06:40|325.78|322.88|326.01|323.11|326.05|323.15|325.76|322.86|25
1644826010000|2022-02-14 08:06:50|325.98|323.08|326|323.1|326.05|323.15|325.97|323.07|20
1644826020000|2022-02-14 08:07:00|326.01|323.11|325.95|323.05|326.02|323.12|325.95|323.05|25
1644826030000|2022-02-14 08:07:10|325.96|323.06|325.98|323.08|325.98|323.08|325.85|322.95|17
1644826040000|2022-02-14 08:07:20|325.97|323.07|325.97|323.07|325.98|323.08|325.93|323.03|13
1644826050000|2022-02-14 08:07:30|325.99|323.09|325.98|323.08|326.02|323.12|325.94|323.04|15
1644826060000|2022-02-14 08:07:40|325.99|323.09|325.95|323.05|325.99|323.09|325.92|323.02|18
1644826070000|2022-02-14 08:07:50|325.96|323.06|325.92|323.02|325.99|323.09|325.92|323.02|18
1644826080000|2022-02-14 08:08:00|325.91|323.01|325.98|323.08|326.02|323.12|325.91|323.01|12
1644826090000|2022-02-14 08:08:10|325.96|323.06|326.02|323.12|326.05|323.15|325.93|323.03|24
1644826100000|2022-02-14 08:08:20|326.03|323.13|326.03|323.13|326.08|323.18|325.98|323.08|21
1644826110000|2022-02-14 08:08:30|326.04|323.14|326.01|323.11|326.09|323.19|325.98|323.08|25
1644826120000|2022-02-14 08:08:40|326.02|323.12|326.04|323.14|326.06|323.16|325.99|323.09|21
1644826130000|2022-02-14 08:08:50|326.03|323.13|326|323.1|326.04|323.14|325.97|323.07|31
1644826140000|2022-02-14 08:09:00|325.99|323.09|325.91|323.01|326.03|323.13|325.91|323.01|21
1644826150000|2022-02-14 08:09:10|325.9|323|325.97|323.07|326.01|323.11|325.85|322.95|21
1644826160000|2022-02-14 08:09:20|325.99|323.09|326.02|323.12|326.03|323.13|325.96|323.06|23
1644826170000|2022-02-14 08:09:30|326|323.1|326|323.1|326.02|323.12|325.98|323.08|11
1644826180000|2022-02-14 08:09:40|325.99|323.09|326.06|323.16|326.14|323.24|325.99|323.09|16
1644826190000|2022-02-14 08:09:50|326.08|323.18|325.98|323.08|326.1|323.2|325.96|323.06|24
1644826200000|2022-02-14 08:10:00|325.99|323.09|326|323.1|326|323.1|325.98|323.08|6
1644826210000|2022-02-14 08:10:10|325.99|323.09|325.9|323|326|323.1|325.9|323|16
1644826220000|2022-02-14 08:10:20|325.88|322.98|325.89|322.99|325.92|323.02|325.8|322.9|25
1644826230000|2022-02-14 08:10:30|325.88|322.98|325.96|323.06|326|323.1|325.88|322.98|23
1644826240000|2022-02-14 08:10:40|325.94|323.04|325.94|323.04|326|323.1|325.93|323.03|16
1644826250000|2022-02-14 08:10:50|325.98|323.08|325.95|323.05|325.99|323.09|325.89|322.99|20
1644826260000|2022-02-14 08:11:00|325.93|323.03|326|323.1|326.01|323.11|325.91|323.01|16
1644826270000|2022-02-14 08:11:10|326.01|323.11|325.93|323.03|326.01|323.11|325.92|323.02|22
1644826280000|2022-02-14 08:11:20|325.97|323.07|326.03|323.13|326.04|323.14|325.97|323.07|17
1644826290000|2022-02-14 08:11:30|326.04|323.14|326.05|323.15|326.05|323.15|326|323.1|16
1644826300000|2022-02-14 08:11:40|326.09|323.19|326.11|323.21|326.15|323.25|326.06|323.16|18
1644826310000|2022-02-14 08:11:50|326.08|323.18|326.11|323.21|326.12|323.22|326.08|323.18|5
1644826320000|2022-02-14 08:12:00|326.12|323.22|325.95|323.05|326.12|323.22|325.94|323.04|18
1644826330000|2022-02-14 08:12:10|325.96|323.06|326.03|323.13|326.06|323.16|325.95|323.05|20
1644826340000|2022-02-14 08:12:20|326.05|323.15|326.03|323.13|326.07|323.17|326.02|323.12|18
1644826350000|2022-02-14 08:12:30|326.06|323.16|326.04|323.14|326.07|323.17|326.02|323.12|16
1644826360000|2022-02-14 08:12:40|326.05|323.15|326.07|323.17|326.08|323.18|326.05|323.15|20
1644826370000|2022-02-14 08:12:50|326.08|323.18|326.08|323.18|326.09|323.19|326.05|323.15|16
1644826380000|2022-02-14 08:13:00|326.07|323.17|326.12|323.22|326.14|323.24|326.06|323.16|13
1644826390000|2022-02-14 08:13:10|326.1|323.2|326.16|323.26|326.17|323.27|326.09|323.19|9
1644826400000|2022-02-14 08:13:20|326.17|323.27|326.01|323.11|326.19|323.29|325.99|323.09|15
1644826410000|2022-02-14 08:13:30|326.04|323.14|326.09|323.19|326.1|323.2|326.02|323.12|21
1644826420000|2022-02-14 08:13:40|326.08|323.18|326.13|323.23|326.14|323.24|326.08|323.18|17
1644826430000|2022-02-14 08:13:50|326.15|323.25|326.19|323.29|326.19|323.29|326.13|323.23|16
1644826440000|2022-02-14 08:14:00|326.18|323.28|326.13|323.23|326.18|323.28|326.11|323.21|12
1644826450000|2022-02-14 08:14:10|326.07|323.17|326.13|323.23|326.15|323.25|326.05|323.15|15
1644826460000|2022-02-14 08:14:20|326.11|323.21|326.15|323.25|326.17|323.27|326.11|323.21|9
1644826470000|2022-02-14 08:14:30|326.08|323.18|326.11|323.21|326.15|323.25|326.02|323.12|19
1644826480000|2022-02-14 08:14:40|326.12|323.22|326.21|323.31|326.25|323.35|326.12|323.22|21
1644826490000|2022-02-14 08:14:50|326.23|323.33|326.16|323.26|326.23|323.33|326.1|323.2|20
1644826500000|2022-02-14 08:15:00|326.17|323.27|326.14|323.24|326.17|323.27|326.09|323.19|13
1644826510000|2022-02-14 08:15:10|326.12|323.22|326.09|323.19|326.14|323.24|326.09|323.19|22
1644826520000|2022-02-14 08:15:20|326.11|323.21|326.16|323.26|326.19|323.29|326.11|323.21|17
1644826530000|2022-02-14 08:15:30|326.18|323.28|326.19|323.29|326.2|323.3|326.13|323.23|18
1644826540000|2022-02-14 08:15:40|326.2|323.3|326.19|323.29|326.2|323.3|326.17|323.27|12
1644826550000|2022-02-14 08:15:50|326.21|323.31|326.21|323.31|326.22|323.32|326.21|323.31|3
1644826560000|2022-02-14 08:16:00|326.19|323.29|326.04|323.14|326.23|323.33|326.04|323.14|20
1644826570000|2022-02-14 08:16:10|326.12|323.22|326.12|323.22|326.14|323.24|326.04|323.14|22
1644826580000|2022-02-14 08:16:20|326.11|323.21|326.09|323.19|326.13|323.23|326.09|323.19|16
1644826590000|2022-02-14 08:16:30|326.1|323.2|325.88|322.98|326.1|323.2|325.84|322.94|16
1644826600000|2022-02-14 08:16:40|325.89|322.99|325.98|323.08|326|323.1|325.89|322.99|13
1644826610000|2022-02-14 08:16:50|325.97|323.07|325.97|323.07|326.04|323.14|325.88|322.98|25
1644826620000|2022-02-14 08:17:00|325.98|323.08|325.87|322.97|326|323.1|325.87|322.97|21
1644826630000|2022-02-14 08:17:10|325.89|322.99|325.95|323.05|325.95|323.05|325.89|322.99|11
1644826640000|2022-02-14 08:17:20|325.96|323.06|325.97|323.07|325.98|323.08|325.95|323.05|7
1644826650000|2022-02-14 08:17:30|325.94|323.04|325.94|323.04|325.94|323.04|325.89|322.99|11
1644826660000|2022-02-14 08:17:40|325.93|323.03|325.9|323|325.93|323.03|325.86|322.96|10
1644826670000|2022-02-14 08:17:50|325.86|322.96|325.88|322.98|325.88|322.98|325.85|322.95|6
1644826680000|2022-02-14 08:18:00|325.9|323|325.95|323.05|325.95|323.05|325.87|322.97|15
1644826690000|2022-02-14 08:18:10|325.93|323.03|325.93|323.03|325.96|323.06|325.92|323.02|20
1644826700000|2022-02-14 08:18:20|325.96|323.06|325.93|323.03|325.96|323.06|325.89|322.99|13
1644826710000|2022-02-14 08:18:30|325.92|323.02|325.69|322.79|325.92|323.02|325.66|322.76|20
1644826720000|2022-02-14 08:18:40|325.68|322.78|325.69|322.79|325.74|322.84|325.67|322.77|17
1644826730000|2022-02-14 08:18:50|325.68|322.78|325.64|322.74|325.69|322.79|325.63|322.73|16
1644826740000|2022-02-14 08:19:00|325.59|322.69|325.6|322.7|325.61|322.71|325.59|322.69|13
1644826750000|2022-02-14 08:19:10|325.59|322.69|325.59|322.69|325.6|322.7|325.59|322.69|5
1644826760000|2022-02-14 08:19:20|325.6|322.7|325.47|322.57|325.6|322.7|325.47|322.57|6
1644826770000|2022-02-14 08:19:30|325.46|322.56|325.36|322.46|325.46|322.56|325.36|322.46|16
1644826790000|2022-02-14 08:19:50|325.37|322.47|325.46|322.56|325.51|322.61|325.37|322.47|16
1644826800000|2022-02-14 08:20:00|325.48|322.58|325.42|322.52|325.48|322.58|325.38|322.48|14
1644826810000|2022-02-14 08:20:10|325.41|322.51|325.27|322.37|325.41|322.51|325.24|322.34|21
1644826820000|2022-02-14 08:20:20|325.29|322.39|325.34|322.44|325.34|322.44|325.25|322.35|15
1644826830000|2022-02-14 08:20:30|325.35|322.45|325.44|322.54|325.44|322.54|325.33|322.43|14
1644826840000|2022-02-14 08:20:40|325.42|322.52|325.53|322.63|325.55|322.65|325.42|322.52|15
1644826850000|2022-02-14 08:20:50|325.54|322.64|325.62|322.72|325.62|322.72|325.52|322.62|14
1644826860000|2022-02-14 08:21:00|325.56|322.66|325.59|322.69|325.62|322.72|325.5|322.6|19
1644826870000|2022-02-14 08:21:10|325.6|322.7|325.6|322.7|325.61|322.71|325.54|322.64|7
1644826880000|2022-02-14 08:21:20|325.61|322.71|325.63|322.73|325.63|322.73|325.57|322.67|13
1644826890000|2022-02-14 08:21:30|325.64|322.74|325.63|322.73|325.64|322.74|325.57|322.67|7
1644826900000|2022-02-14 08:21:40|325.64|322.74|325.64|322.74|325.65|322.75|325.63|322.73|11
1644826910000|2022-02-14 08:21:50|325.63|322.73|325.72|322.82|325.72|322.82|325.58|322.68|12
1644826920000|2022-02-14 08:22:00|325.7|322.8|325.63|322.73|325.7|322.8|325.59|322.69|20
1644826930000|2022-02-14 08:22:10|325.65|322.75|325.58|322.68|325.65|322.75|325.57|322.67|12
1644826940000|2022-02-14 08:22:20|325.59|322.69|325.62|322.72|325.63|322.73|325.59|322.69|8
1644826950000|2022-02-14 08:22:30|325.63|322.73|325.74|322.84|325.74|322.84|325.63|322.73|14
1644826960000|2022-02-14 08:22:40|325.73|322.83|326.07|323.17|326.07|323.17|325.73|322.83|19
1644826970000|2022-02-14 08:22:50|326.08|323.18|326.26|323.36|326.28|323.38|326.07|323.17|19
1644826980000|2022-02-14 08:23:00|326.28|323.38|326.19|323.29|326.38|323.48|326.19|323.29|25
1644826990000|2022-02-14 08:23:10|326.21|323.31|326.14|323.24|326.21|323.31|326.1|323.2|15
1644827000000|2022-02-14 08:23:20|326.13|323.23|326.13|323.23|326.14|323.24|326.13|323.23|3
1644827010000|2022-02-14 08:23:30|326.14|323.24|325.91|323.01|326.14|323.24|325.89|322.99|16
1644827020000|2022-02-14 08:23:40|325.96|323.06|325.96|323.06|325.97|323.07|325.89|322.99|17
1644827030000|2022-02-14 08:23:50|325.93|323.03|326.04|323.14|326.07|323.17|325.91|323.01|20
1644827040000|2022-02-14 08:24:00|326.05|323.15|326.04|323.14|326.1|323.2|326.04|323.14|15
1644827050000|2022-02-14 08:24:10|326.02|323.12|325.9|323|326.03|323.13|325.88|322.98|15
1644827060000|2022-02-14 08:24:20|325.89|322.99|325.9|323|325.9|323|325.83|322.93|21
1644827070000|2022-02-14 08:24:30|325.91|323.01|325.89|322.99|325.91|323.01|325.85|322.95|12
1644827080000|2022-02-14 08:24:40|325.91|323.01|325.89|322.99|325.91|323.01|325.8|322.9|9
1644827090000|2022-02-14 08:24:50|325.9|323|325.84|322.94|325.9|323|325.84|322.94|18
1644827100000|2022-02-14 08:25:00|325.83|322.93|325.59|322.69|325.83|322.93|325.57|322.67|16
1644827110000|2022-02-14 08:25:10|325.66|322.76|325.74|322.84|325.75|322.85|325.66|322.76|16
1644827120000|2022-02-14 08:25:20|325.72|322.82|325.7|322.8|325.72|322.82|325.64|322.74|14
1644827130000|2022-02-14 08:25:30|325.71|322.81|325.71|322.81|325.72|322.82|325.7|322.8|9
1644827140000|2022-02-14 08:25:40|325.72|322.82|325.74|322.84|325.75|322.85|325.7|322.8|19
1644827150000|2022-02-14 08:25:50|325.76|322.86|325.75|322.85|325.77|322.87|325.72|322.82|10
1644827160000|2022-02-14 08:26:00|325.74|322.84|325.64|322.74|325.74|322.84|325.63|322.73|20
1644827170000|2022-02-14 08:26:10|325.65|322.75|325.36|322.46|325.65|322.75|325.36|322.46|28
1644827180000|2022-02-14 08:26:20|325.33|322.43|325.02|322.12|325.36|322.46|325|322.1|21
1644827190000|2022-02-14 08:26:30|325.01|322.11|324.88|321.98|325.04|322.14|324.88|321.98|24
1644827200000|2022-02-14 08:26:40|324.91|322.01|325|322.1|325.01|322.11|324.9|322|16
1644827210000|2022-02-14 08:26:50|324.95|322.05|324.85|321.95|324.99|322.09|324.84|321.94|24
1644827220000|2022-02-14 08:27:00|324.86|321.96|324.86|321.96|324.88|321.98|324.84|321.94|14
1644827230000|2022-02-14 08:27:10|324.85|321.95|324.81|321.91|324.85|321.95|324.8|321.9|16
1644827240000|2022-02-14 08:27:20|324.82|321.92|324.86|321.96|324.91|322.01|324.81|321.91|18
1644827250000|2022-02-14 08:27:30|324.87|321.97|324.76|321.86|324.87|321.97|324.75|321.85|18
1644827260000|2022-02-14 08:27:40|324.75|321.85|324.77|321.87|324.78|321.88|324.73|321.83|13
1644827270000|2022-02-14 08:27:50|324.78|321.88|324.69|321.79|324.92|322.02|324.69|321.79|24
1644827280000|2022-02-14 08:28:00|324.68|321.78|324.45|321.55|324.69|321.79|324.45|321.55|23
1644827290000|2022-02-14 08:28:10|324.47|321.57|324.47|321.57|324.53|321.63|324.43|321.53|26
1644827300000|2022-02-14 08:28:20|324.49|321.59|324.53|321.63|324.53|321.63|324.44|321.54|16
1644827310000|2022-02-14 08:28:30|324.52|321.62|324.36|321.46|324.53|321.63|324.34|321.44|21
1644827320000|2022-02-14 08:28:40|324.35|321.45|324.28|321.38|324.35|321.45|324.27|321.37|17
1644827330000|2022-02-14 08:28:50|324.27|321.37|324.3|321.4|324.32|321.42|324.26|321.36|16
1644827340000|2022-02-14 08:29:00|324.29|321.39|324.27|321.37|324.31|321.41|324.25|321.35|13
1644827350000|2022-02-14 08:29:10|324.28|321.38|324.31|321.41|324.33|321.43|324.28|321.38|18
1644827360000|2022-02-14 08:29:20|324.32|321.42|324.3|321.4|324.32|321.42|324.26|321.36|17
1644827370000|2022-02-14 08:29:30|324.31|321.41|324.42|321.52|324.46|321.56|324.31|321.41|18
1644827380000|2022-02-14 08:29:40|324.4|321.5|324.29|321.39|324.4|321.5|324.25|321.35|17
1644827390000|2022-02-14 08:29:50|324.3|321.4|324.22|321.32|324.31|321.41|324.21|321.31|18
1644827400000|2022-02-14 08:30:00|324.23|321.33|324.23|321.33|324.34|321.44|324.23|321.33|27
1644827410000|2022-02-14 08:30:10|324.24|321.34|324.35|321.45|324.38|321.48|324.22|321.32|21
1644827420000|2022-02-14 08:30:20|324.3|321.4|324.29|321.39|324.37|321.47|324.27|321.37|25
1644827430000|2022-02-14 08:30:30|324.28|321.38|324.34|321.44|324.35|321.45|324.27|321.37|15
1644827440000|2022-02-14 08:30:40|324.33|321.43|324.33|321.43|324.34|321.44|324.3|321.4|8
1644827450000|2022-02-14 08:30:50|324.34|321.44|324.1|321.2|324.34|321.44|324.09|321.19|17
1644827460000|2022-02-14 08:31:00|324.09|321.19|323.83|320.93|324.09|321.19|323.83|320.93|19
1644827470000|2022-02-14 08:31:10|323.88|320.98|323.75|320.85|323.88|320.98|323.72|320.82|17
1644827480000|2022-02-14 08:31:20|323.73|320.83|323.72|320.82|323.74|320.84|323.7|320.8|15
1644827490000|2022-02-14 08:31:30|323.73|320.83|323.76|320.86|323.81|320.91|323.71|320.81|17
1644827500000|2022-02-14 08:31:40|323.77|320.87|323.77|320.87|323.83|320.93|323.76|320.86|21
1644827510000|2022-02-14 08:31:50|323.76|320.86|323.73|320.83|323.78|320.88|323.73|320.83|22
1644827520000|2022-02-14 08:32:00|323.76|320.86|323.73|320.83|323.76|320.86|323.72|320.82|11
1644827530000|2022-02-14 08:32:10|323.74|320.84|323.74|320.84|323.77|320.87|323.73|320.83|17
1644827540000|2022-02-14 08:32:20|323.75|320.85|323.75|320.85|323.76|320.86|323.74|320.84|9
1644827550000|2022-02-14 08:32:30|323.74|320.84|323.74|320.84|323.76|320.86|323.74|320.84|4
1644827560000|2022-02-14 08:32:40|323.72|320.82|323.71|320.81|323.74|320.84|323.61|320.71|23
1644827570000|2022-02-14 08:32:50|323.7|320.8|323.6|320.7|323.71|320.81|323.6|320.7|20
1644827580000|2022-02-14 08:33:00|323.59|320.69|323.73|320.83|323.74|320.84|323.59|320.69|18
1644827590000|2022-02-14 08:33:10|323.69|320.79|323.61|320.71|323.69|320.79|323.51|320.61|22
1644827600000|2022-02-14 08:33:20|323.6|320.7|323.43|320.53|323.6|320.7|323.43|320.53|17
1644827610000|2022-02-14 08:33:30|323.5|320.6|323.46|320.56|323.5|320.6|323.36|320.46|28
1644827620000|2022-02-14 08:33:40|323.44|320.54|323.36|320.46|323.46|320.56|323.36|320.46|20
1644827630000|2022-02-14 08:33:50|323.37|320.47|323.35|320.45|323.44|320.54|323.34|320.44|21
1644827640000|2022-02-14 08:34:00|323.34|320.44|323.29|320.39|323.35|320.45|323.24|320.34|21
1644827650000|2022-02-14 08:34:10|323.27|320.37|323.38|320.48|323.43|320.53|323.27|320.37|24
1644827660000|2022-02-14 08:34:20|323.36|320.46|323.39|320.49|323.42|320.52|323.33|320.43|15
1644827670000|2022-02-14 08:34:30|323.4|320.5|323.42|320.52|323.44|320.54|323.36|320.46|20
1644827680000|2022-02-14 08:34:40|323.44|320.54|323.58|320.68|323.76|320.86|323.44|320.54|25
1644827690000|2022-02-14 08:34:50|323.59|320.69|323.58|320.68|323.61|320.71|323.55|320.65|12
1644827700000|2022-02-14 08:35:00|323.6|320.7|323.59|320.69|323.62|320.72|323.47|320.57|26
1644827710000|2022-02-14 08:35:10|323.61|320.71|323.63|320.73|323.66|320.76|323.61|320.71|11
1644827720000|2022-02-14 08:35:20|323.64|320.74|323.68|320.78|323.7|320.8|323.62|320.72|16
1644827730000|2022-02-14 08:35:30|323.69|320.79|323.56|320.66|323.7|320.8|323.5|320.6|27
1644827740000|2022-02-14 08:35:40|323.55|320.65|323.56|320.66|323.59|320.69|323.54|320.64|15
1644827750000|2022-02-14 08:35:50|323.54|320.64|323.76|320.86|323.76|320.86|323.54|320.64|11
1644827760000|2022-02-14 08:36:00|323.77|320.87|323.81|320.91|323.84|320.94|323.76|320.86|16
1644827770000|2022-02-14 08:36:10|323.82|320.92|323.67|320.77|323.84|320.94|323.67|320.77|15
1644827780000|2022-02-14 08:36:20|323.68|320.78|323.54|320.64|323.7|320.8|323.49|320.59|21
1644827790000|2022-02-14 08:36:30|323.53|320.63|323.47|320.57|323.53|320.63|323.46|320.56|14
1644827800000|2022-02-14 08:36:40|323.48|320.58|323.13|320.23|323.48|320.58|323.12|320.22|22
1644827810000|2022-02-14 08:36:50|323.11|320.21|323.04|320.14|323.22|320.32|323.04|320.14|19
1644827820000|2022-02-14 08:37:00|323.05|320.15|322.78|319.88|323.05|320.15|322.78|319.88|31
1644827830000|2022-02-14 08:37:10|322.8|319.9|322.82|319.92|322.82|319.92|322.63|319.73|19
1644827840000|2022-02-14 08:37:20|322.81|319.91|322.86|319.96|322.86|319.96|322.81|319.91|23
1644827850000|2022-02-14 08:37:30|322.87|319.97|322.96|320.06|322.98|320.08|322.87|319.97|18
1644827860000|2022-02-14 08:37:40|322.97|320.07|322.98|320.08|322.98|320.08|322.91|320.01|20
1644827870000|2022-02-14 08:37:50|323|320.1|323.07|320.17|323.12|320.22|322.98|320.08|15
1644827880000|2022-02-14 08:38:00|323.06|320.16|323.11|320.21|323.14|320.24|323.01|320.11|23
1644827890000|2022-02-14 08:38:10|323.09|320.19|323.22|320.32|323.26|320.36|323.06|320.16|24
1644827900000|2022-02-14 08:38:20|323.16|320.26|323.26|320.36|323.3|320.4|323.16|320.26|22
1644827910000|2022-02-14 08:38:30|323.27|320.37|323.32|320.42|323.36|320.46|323.26|320.36|16
1644827920000|2022-02-14 08:38:40|323.35|320.45|323.27|320.37|323.35|320.45|323.18|320.28|20
1644827930000|2022-02-14 08:38:50|323.25|320.35|323.35|320.45|323.39|320.49|323.25|320.35|15
1644827940000|2022-02-14 08:39:00|323.34|320.44|323.36|320.46|323.4|320.5|323.33|320.43|13
1644827950000|2022-02-14 08:39:10|323.35|320.45|323.39|320.49|323.41|320.51|323.34|320.44|21
1644827960000|2022-02-14 08:39:20|323.3|320.4|323.16|320.26|323.34|320.44|323.13|320.23|22
1644827970000|2022-02-14 08:39:30|323.17|320.27|323.11|320.21|323.22|320.32|323.1|320.2|30
1644827980000|2022-02-14 08:39:40|323.1|320.2|323.06|320.16|323.19|320.29|323.01|320.11|27
1644827990000|2022-02-14 08:39:50|323.04|320.14|322.96|320.06|323.07|320.17|322.94|320.04|30
1644828000000|2022-02-14 08:40:00|322.95|320.05|323.07|320.17|323.08|320.18|322.93|320.03|21
1644828010000|2022-02-14 08:40:10|323.08|320.18|323.08|320.18|323.15|320.25|323.08|320.18|20
1644828020000|2022-02-14 08:40:20|323.09|320.19|323.17|320.27|323.17|320.27|323.04|320.14|25
1644828030000|2022-02-14 08:40:30|323.18|320.28|323.2|320.3|323.23|320.33|323.13|320.23|28
1644828040000|2022-02-14 08:40:40|323.21|320.31|323.12|320.22|323.22|320.32|323.11|320.21|23
1644828050000|2022-02-14 08:40:50|323.13|320.23|323.13|320.23|323.23|320.33|323.08|320.18|18
1644828060000|2022-02-14 08:41:00|323.12|320.22|323.2|320.3|323.2|320.3|323.05|320.15|18
1644828070000|2022-02-14 08:41:10|323.18|320.28|323.23|320.33|323.23|320.33|323.09|320.19|19
1644828080000|2022-02-14 08:41:20|323.24|320.34|323.27|320.37|323.29|320.39|323.17|320.27|22
1644828090000|2022-02-14 08:41:30|323.3|320.4|323.37|320.47|323.43|320.53|323.29|320.39|24
1644828100000|2022-02-14 08:41:40|323.4|320.5|323.26|320.36|323.41|320.51|323.21|320.31|21
1644828110000|2022-02-14 08:41:50|323.24|320.34|323.19|320.29|323.24|320.34|323.14|320.24|16
1644828120000|2022-02-14 08:42:00|323.18|320.28|323.13|320.23|323.18|320.28|323.09|320.19|19
1644828130000|2022-02-14 08:42:10|323.1|320.2|323.16|320.26|323.16|320.26|323.1|320.2|11
1644828140000|2022-02-14 08:42:20|323.15|320.25|323.31|320.41|323.31|320.41|323.12|320.22|23
1644828150000|2022-02-14 08:42:30|323.3|320.4|323.26|320.36|323.3|320.4|323.22|320.32|13
1644828160000|2022-02-14 08:42:40|323.25|320.35|323.27|320.37|323.29|320.39|323.25|320.35|16
1644828170000|2022-02-14 08:42:50|323.28|320.38|323.23|320.33|323.35|320.45|323.19|320.29|18
1644828180000|2022-02-14 08:43:00|323.24|320.34|323.3|320.4|323.34|320.44|323.24|320.34|17
1644828190000|2022-02-14 08:43:10|323.31|320.41|323.34|320.44|323.39|320.49|323.26|320.36|23
1644828200000|2022-02-14 08:43:20|323.37|320.47|323.29|320.39|323.4|320.5|323.25|320.35|26
1644828210000|2022-02-14 08:43:30|323.28|320.38|323.34|320.44|323.37|320.47|323.28|320.38|19
1644828220000|2022-02-14 08:43:40|323.37|320.47|323.34|320.44|323.4|320.5|323.28|320.38|19
1644828230000|2022-02-14 08:43:50|323.33|320.43|323.29|320.39|323.39|320.49|323.29|320.39|15
1644828240000|2022-02-14 08:44:00|323.31|320.41|323.38|320.48|323.38|320.48|323.28|320.38|25
1644828250000|2022-02-14 08:44:10|323.42|320.52|323.47|320.57|323.47|320.57|323.36|320.46|17
1644828260000|2022-02-14 08:44:20|323.49|320.59|323.33|320.43|323.52|320.62|323.27|320.37|23
1644828270000|2022-02-14 08:44:30|323.32|320.42|323.31|320.41|323.44|320.54|323.29|320.39|23
1644828280000|2022-02-14 08:44:40|323.32|320.42|323.38|320.48|323.39|320.49|323.32|320.42|18
1644828290000|2022-02-14 08:44:50|323.39|320.49|323.37|320.47|323.39|320.49|323.31|320.41|12
1644828300000|2022-02-14 08:45:00|323.4|320.5|323.4|320.5|323.45|320.55|323.4|320.5|9
1644828310000|2022-02-14 08:45:10|323.39|320.49|323.4|320.5|323.44|320.54|323.39|320.49|9
1644828320000|2022-02-14 08:45:20|323.43|320.53|323.41|320.51|323.44|320.54|323.4|320.5|8
1644828330000|2022-02-14 08:45:30|323.39|320.49|323.46|320.56|323.47|320.57|323.39|320.49|6
1644828340000|2022-02-14 08:45:40|323.47|320.57|323.45|320.55|323.47|320.57|323.39|320.49|17
1644828350000|2022-02-14 08:45:50|323.44|320.54|323.33|320.43|323.44|320.54|323.32|320.42|18
1644828360000|2022-02-14 08:46:00|323.38|320.48|323.15|320.25|323.38|320.48|323.14|320.24|20
1644828370000|2022-02-14 08:46:10|323.16|320.26|323.2|320.3|323.24|320.34|323.11|320.21|21
1644828380000|2022-02-14 08:46:20|323.15|320.25|323.03|320.13|323.19|320.29|322.99|320.09|25
1644828390000|2022-02-14 08:46:30|322.99|320.09|323.02|320.12|323.08|320.18|322.98|320.08|22
1644828400000|2022-02-14 08:46:40|323.01|320.11|323.02|320.12|323.04|320.14|323.01|320.11|14
1644828410000|2022-02-14 08:46:50|322.93|320.03|323.01|320.11|323.09|320.19|322.93|320.03|16
1644828420000|2022-02-14 08:47:00|323.02|320.12|323.05|320.15|323.05|320.15|322.99|320.09|13
1644828430000|2022-02-14 08:47:10|323.03|320.13|323.05|320.15|323.05|320.15|323.03|320.13|5
1644828440000|2022-02-14 08:47:20|323.08|320.18|323.02|320.12|323.18|320.28|322.99|320.09|18
1644828450000|2022-02-14 08:47:30|323.1|320.2|322.95|320.05|323.1|320.2|322.95|320.05|11
1644828460000|2022-02-14 08:47:40|322.96|320.06|323.11|320.21|323.11|320.21|322.96|320.06|10
1644828470000|2022-02-14 08:47:50|323.12|320.22|323.17|320.27|323.21|320.31|323.12|320.22|19
1644828480000|2022-02-14 08:48:00|323.13|320.23|323.03|320.13|323.16|320.26|323.03|320.13|21
1644828490000|2022-02-14 08:48:10|323.04|320.14|323.13|320.23|323.13|320.23|323.04|320.14|11
1644828500000|2022-02-14 08:48:20|323.09|320.19|323.05|320.15|323.09|320.19|323.04|320.14|11
1644828510000|2022-02-14 08:48:30|323.04|320.14|323.05|320.15|323.06|320.16|323.01|320.11|7
1644828520000|2022-02-14 08:48:40|323.02|320.12|323.1|320.2|323.1|320.2|323.02|320.12|7
1644828530000|2022-02-14 08:48:50|323.07|320.17|323.09|320.19|323.12|320.22|323.04|320.14|8
1644828540000|2022-02-14 08:49:00|323.12|320.22|323.13|320.23|323.14|320.24|323.08|320.18|16
1644828550000|2022-02-14 08:49:10|323.14|320.24|323.12|320.22|323.14|320.24|323.11|320.21|11
1644828560000|2022-02-14 08:49:20|323.13|320.23|323.22|320.32|323.23|320.33|323.12|320.22|13
1644828570000|2022-02-14 08:49:30|323.23|320.33|323.23|320.33|323.23|320.33|323.23|320.33|1
1644828580000|2022-02-14 08:49:40|323.22|320.32|323.17|320.27|323.22|320.32|323.15|320.25|8
1644828590000|2022-02-14 08:49:50|323.2|320.3|323.21|320.31|323.22|320.32|323.2|320.3|6
1644828600000|2022-02-14 08:50:00|323.22|320.32|323.11|320.21|323.22|320.32|323.08|320.18|17
1644828610000|2022-02-14 08:50:10|323.1|320.2|323.05|320.15|323.14|320.24|323.04|320.14|14
1644828620000|2022-02-14 08:50:20|323.04|320.14|323.14|320.24|323.17|320.27|323.04|320.14|16
1644828630000|2022-02-14 08:50:30|323.15|320.25|323.21|320.31|323.21|320.31|323.11|320.21|14
1644828640000|2022-02-14 08:50:40|323.22|320.32|323.2|320.3|323.23|320.33|323.09|320.19|19
1644828650000|2022-02-14 08:50:50|323.21|320.31|323.38|320.48|323.38|320.48|323.2|320.3|13
1644828660000|2022-02-14 08:51:00|323.42|320.52|323.36|320.46|323.46|320.56|323.35|320.45|19
1644828670000|2022-02-14 08:51:10|323.35|320.45|323.33|320.43|323.38|320.48|323.26|320.36|12
1644828680000|2022-02-14 08:51:20|323.32|320.42|323.38|320.48|323.38|320.48|323.32|320.42|8
1644828690000|2022-02-14 08:51:30|323.33|320.43|323.3|320.4|323.34|320.44|323.3|320.4|8
1644828700000|2022-02-14 08:51:40|323.31|320.41|323.38|320.48|323.39|320.49|323.31|320.41|10
1644828710000|2022-02-14 08:51:50|323.34|320.44|323.35|320.45|323.35|320.45|323.28|320.38|9
1644828720000|2022-02-14 08:52:00|323.34|320.44|323.19|320.29|323.35|320.45|323.19|320.29|15
1644828730000|2022-02-14 08:52:10|323.17|320.27|323.15|320.25|323.18|320.28|323.12|320.22|12
1644828740000|2022-02-14 08:52:20|323.13|320.23|323.26|320.36|323.27|320.37|323.11|320.21|25
1644828750000|2022-02-14 08:52:30|323.18|320.28|323.16|320.26|323.19|320.29|323.15|320.25|15
1644828760000|2022-02-14 08:52:40|323.17|320.27|323.13|320.23|323.17|320.27|323.1|320.2|12
1644828770000|2022-02-14 08:52:50|323.12|320.22|323.13|320.23|323.14|320.24|323.12|320.22|4
1644828780000|2022-02-14 08:53:00|323.14|320.24|323.18|320.28|323.19|320.29|323.08|320.18|16
1644828790000|2022-02-14 08:53:10|323.16|320.26|323.15|320.25|323.19|320.29|323.15|320.25|7
1644828800000|2022-02-14 08:53:20|323.16|320.26|323.13|320.23|323.16|320.26|323.04|320.14|14
1644828810000|2022-02-14 08:53:30|323.14|320.24|323.07|320.17|323.14|320.24|323.03|320.13|12
1644828820000|2022-02-14 08:53:40|323.09|320.19|323.16|320.26|323.23|320.33|323.09|320.19|14
1644828830000|2022-02-14 08:53:50|323.17|320.27|323.11|320.21|323.17|320.27|323.1|320.2|9
1644828840000|2022-02-14 08:54:00|323.12|320.22|323.16|320.26|323.18|320.28|323.08|320.18|10
1644828850000|2022-02-14 08:54:10|323.15|320.25|323.06|320.16|323.15|320.25|323.03|320.13|15
1644828860000|2022-02-14 08:54:20|323.05|320.15|322.99|320.09|323.05|320.15|322.99|320.09|25
1644828870000|2022-02-14 08:54:30|323.05|320.15|323.04|320.14|323.06|320.16|322.98|320.08|28
1644828880000|2022-02-14 08:54:40|323.05|320.15|323.05|320.15|323.12|320.22|323.04|320.14|27
1644828890000|2022-02-14 08:54:50|323.06|320.16|323.05|320.15|323.07|320.17|323.03|320.13|7
1644828900000|2022-02-14 08:55:00|323.06|320.16|323.07|320.17|323.08|320.18|323.06|320.16|8
1644828910000|2022-02-14 08:55:10|323.08|320.18|323.18|320.28|323.18|320.28|323.06|320.16|15
1644828920000|2022-02-14 08:55:20|323.19|320.29|323.16|320.26|323.19|320.29|323.16|320.26|14
1644828930000|2022-02-14 08:55:30|323.15|320.25|323.09|320.19|323.15|320.25|323.06|320.16|17
1644828940000|2022-02-14 08:55:40|323.08|320.18|323.02|320.12|323.09|320.19|322.99|320.09|16
1644828950000|2022-02-14 08:55:50|323.03|320.13|322.97|320.07|323.03|320.13|322.88|319.98|14
1644828960000|2022-02-14 08:56:00|322.98|320.08|323.01|320.11|323.05|320.15|322.89|319.99|19
1644828970000|2022-02-14 08:56:10|323.03|320.13|323|320.1|323.06|320.16|323|320.1|12
1644828980000|2022-02-14 08:56:20|323.02|320.12|323.02|320.12|323.04|320.14|322.98|320.08|16
1644828990000|2022-02-14 08:56:30|323|320.1|322.96|320.06|323|320.1|322.93|320.03|12
1644829000000|2022-02-14 08:56:40|322.93|320.03|322.83|319.93|322.93|320.03|322.83|319.93|17
1644829010000|2022-02-14 08:56:50|322.85|319.95|322.58|319.68|322.85|319.95|322.58|319.68|27
1644829020000|2022-02-14 08:57:00|322.59|319.69|322.61|319.71|322.62|319.72|322.55|319.65|15
1644829030000|2022-02-14 08:57:10|322.6|319.7|322.46|319.56|322.6|319.7|322.46|319.56|12
1644829040000|2022-02-14 08:57:20|322.48|319.58|322.5|319.6|322.53|319.63|322.47|319.57|14
1644829050000|2022-02-14 08:57:30|322.51|319.61|322.66|319.76|322.66|319.76|322.46|319.56|23
1644829060000|2022-02-14 08:57:40|322.65|319.75|322.64|319.74|322.67|319.77|322.64|319.74|17
1644829070000|2022-02-14 08:57:50|322.65|319.75|322.78|319.88|322.82|319.92|322.65|319.75|21
1644829080000|2022-02-14 08:58:00|322.79|319.89|322.77|319.87|322.79|319.89|322.69|319.79|16
1644829090000|2022-02-14 08:58:10|322.76|319.86|322.87|319.97|322.88|319.98|322.76|319.86|18
1644829100000|2022-02-14 08:58:20|322.88|319.98|322.95|320.05|322.96|320.06|322.88|319.98|14
1644829110000|2022-02-14 08:58:30|322.97|320.07|323|320.1|323|320.1|322.89|319.99|16
1644829120000|2022-02-14 08:58:40|323.01|320.11|322.96|320.06|323.01|320.11|322.95|320.05|10
1644829130000|2022-02-14 08:58:50|322.97|320.07|322.89|319.99|322.97|320.07|322.89|319.99|8
1644829140000|2022-02-14 08:59:00|322.9|320|322.7|319.8|322.91|320.01|322.67|319.77|20
1644829150000|2022-02-14 08:59:10|322.69|319.79|322.46|319.56|322.69|319.79|322.46|319.56|17
1644829160000|2022-02-14 08:59:20|322.47|319.57|322.44|319.54|322.47|319.57|322.41|319.51|10
1644829170000|2022-02-14 08:59:30|322.45|319.55|322.44|319.54|322.46|319.56|322.43|319.53|10
1644829190000|2022-02-14 08:59:50|322.46|319.56|322.47|319.57|322.47|319.57|322.46|319.56|4
1644829200000|2022-02-14 09:00:00|322.45|319.55|322.29|319.39|322.46|319.56|322.29|319.39|9
1644829210000|2022-02-14 09:00:10|322.28|319.38|322.35|319.45|322.35|319.45|322.23|319.33|21
1644829220000|2022-02-14 09:00:20|322.34|319.44|322.34|319.44|322.36|319.46|322.32|319.42|20
1644829230000|2022-02-14 09:00:30|322.33|319.43|322.25|319.35|322.33|319.43|322.24|319.34|15
1644829240000|2022-02-14 09:00:40|322.26|319.36|322.29|319.39|322.4|319.5|322.26|319.36|21
1644829250000|2022-02-14 09:00:50|322.28|319.38|322.23|319.33|322.31|319.41|322.23|319.33|13
1644829260000|2022-02-14 09:01:00|322.21|319.31|322.16|319.26|322.21|319.31|322.14|319.24|17
1644829270000|2022-02-14 09:01:10|322.15|319.25|322.11|319.21|322.17|319.27|322.09|319.19|28
1644829280000|2022-02-14 09:01:20|322.12|319.22|321.97|319.07|322.12|319.22|321.97|319.07|10
1644829290000|2022-02-14 09:01:30|321.98|319.08|321.98|319.08|322.1|319.2|321.98|319.08|30
1644829300000|2022-02-14 09:01:40|321.99|319.09|321.99|319.09|322.08|319.18|321.98|319.08|12
1644829310000|2022-02-14 09:01:50|321.98|319.08|322.03|319.13|322.08|319.18|321.98|319.08|21
1644829320000|2022-02-14 09:02:00|322.04|319.14|322.03|319.13|322.04|319.14|322.03|319.13|6
1644829330000|2022-02-14 09:02:10|322.02|319.12|321.79|318.89|322.02|319.12|321.78|318.88|13
1644829340000|2022-02-14 09:02:20|321.8|318.9|321.91|319.01|321.93|319.03|321.8|318.9|16
1644829350000|2022-02-14 09:02:30|321.92|319.02|322.02|319.12|322.02|319.12|321.88|318.98|27
1644829360000|2022-02-14 09:02:40|322.01|319.11|322.06|319.16|322.06|319.16|321.99|319.09|15
1644829370000|2022-02-14 09:02:50|322.05|319.15|321.93|319.03|322.06|319.16|321.93|319.03|18
1644829380000|2022-02-14 09:03:00|321.94|319.04|322.22|319.32|322.24|319.34|321.94|319.04|22
1644829390000|2022-02-14 09:03:10|322.2|319.3|322.16|319.26|322.23|319.33|322.16|319.26|18
1644829400000|2022-02-14 09:03:20|322.15|319.25|322.28|319.38|322.31|319.41|322.15|319.25|19
1644829410000|2022-02-14 09:03:30|322.27|319.37|322.26|319.36|322.27|319.37|322.25|319.35|4
1644829420000|2022-02-14 09:03:40|322.28|319.38|322.16|319.26|322.28|319.38|322.15|319.25|20
1644829430000|2022-02-14 09:03:50|322.15|319.25|322.27|319.37|322.3|319.4|322.14|319.24|22
1644829440000|2022-02-14 09:04:00|322.28|319.38|322.3|319.4|322.33|319.43|322.25|319.35|14
1644829450000|2022-02-14 09:04:10|322.31|319.41|322.4|319.5|322.42|319.52|322.31|319.41|19
1644829460000|2022-02-14 09:04:20|322.44|319.54|322.3|319.4|322.44|319.54|322.3|319.4|23
1644829470000|2022-02-14 09:04:30|322.29|319.39|322.29|319.39|322.29|319.39|322.27|319.37|6
1644829480000|2022-02-14 09:04:40|322.27|319.37|322.16|319.26|322.27|319.37|322.08|319.18|18
1644829490000|2022-02-14 09:04:50|322.15|319.25|322.19|319.29|322.2|319.3|322.15|319.25|14
1644829500000|2022-02-14 09:05:00|322.17|319.27|322.03|319.13|322.17|319.27|322|319.1|25
1644829510000|2022-02-14 09:05:10|322.04|319.14|322.06|319.16|322.1|319.2|322.02|319.12|13
1644829520000|2022-02-14 09:05:20|322.05|319.15|321.92|319.02|322.08|319.18|321.92|319.02|22
1644829530000|2022-02-14 09:05:30|321.93|319.03|322.02|319.12|322.03|319.13|321.92|319.02|10
1644829540000|2022-02-14 09:05:40|322.01|319.11|321.98|319.08|322.01|319.11|321.97|319.07|16
1644829550000|2022-02-14 09:05:50|321.99|319.09|321.75|318.85|321.99|319.09|321.75|318.85|26
1644829560000|2022-02-14 09:06:00|321.74|318.84|321.62|318.72|321.74|318.84|321.61|318.71|27
1644829570000|2022-02-14 09:06:10|321.65|318.75|321.71|318.81|321.73|318.83|321.54|318.64|28
1644829580000|2022-02-14 09:06:20|321.73|318.83|321.65|318.75|321.73|318.83|321.58|318.68|23
1644829590000|2022-02-14 09:06:30|321.66|318.76|321.85|318.95|321.85|318.95|321.66|318.76|21
1644829600000|2022-02-14 09:06:40|321.9|319|321.94|319.04|322|319.1|321.9|319|25
1644829610000|2022-02-14 09:06:50|321.93|319.03|321.86|318.96|321.99|319.09|321.86|318.96|23
1644829620000|2022-02-14 09:07:00|321.83|318.93|321.75|318.85|321.83|318.93|321.72|318.82|21
1644829630000|2022-02-14 09:07:10|321.76|318.86|321.79|318.89|321.8|318.9|321.75|318.85|13
1644829640000|2022-02-14 09:07:20|321.8|318.9|321.89|318.99|321.91|319.01|321.8|318.9|28
1644829650000|2022-02-14 09:07:30|321.88|318.98|321.85|318.95|321.9|319|321.83|318.93|26
1644829660000|2022-02-14 09:07:40|321.88|318.98|321.9|319|321.94|319.04|321.87|318.97|20
1644829670000|2022-02-14 09:07:50|321.91|319.01|321.91|319.01|321.91|319.01|321.86|318.96|15
1644829680000|2022-02-14 09:08:00|321.9|319|322.05|319.15|322.05|319.15|321.87|318.97|22
1644829690000|2022-02-14 09:08:10|322.04|319.14|322.13|319.23|322.16|319.26|322.04|319.14|13
1644829700000|2022-02-14 09:08:20|322.12|319.22|322.26|319.36|322.27|319.37|322.12|319.22|20
1644829710000|2022-02-14 09:08:30|322.25|319.35|322.33|319.43|322.33|319.43|322.25|319.35|10
1644829720000|2022-02-14 09:08:40|322.32|319.42|322.39|319.49|322.41|319.51|322.31|319.41|19
1644829730000|2022-02-14 09:08:50|322.35|319.45|322.46|319.56|322.46|319.56|322.31|319.41|25
1644829740000|2022-02-14 09:09:00|322.45|319.55|322.39|319.49|322.48|319.58|322.39|319.49|25
1644829750000|2022-02-14 09:09:10|322.38|319.48|322.25|319.35|322.38|319.48|322.23|319.33|20
1644829760000|2022-02-14 09:09:20|322.24|319.34|322.44|319.54|322.48|319.58|322.24|319.34|15
1644829770000|2022-02-14 09:09:30|322.43|319.53|322.42|319.52|322.49|319.59|322.32|319.42|25
1644829780000|2022-02-14 09:09:40|322.43|319.53|322.5|319.6|322.5|319.6|322.43|319.53|10
1644829790000|2022-02-14 09:09:50|322.48|319.58|322.47|319.57|322.49|319.59|322.46|319.56|12
1644829800000|2022-02-14 09:10:00|322.46|319.56|322.41|319.51|322.47|319.57|322.29|319.39|21
1644829810000|2022-02-14 09:10:10|322.4|319.5|322.46|319.56|322.49|319.59|322.4|319.5|20
1644829820000|2022-02-14 09:10:20|322.44|319.54|322.77|319.87|322.86|319.96|322.44|319.54|25
1644829830000|2022-02-14 09:10:30|322.75|319.85|322.75|319.85|322.82|319.92|322.71|319.81|32
1644829840000|2022-02-14 09:10:40|322.74|319.84|322.82|319.92|322.9|320|322.74|319.84|27
1644829850000|2022-02-14 09:10:50|322.83|319.93|322.88|319.98|322.9|320|322.83|319.93|17
1644829860000|2022-02-14 09:11:00|322.87|319.97|322.62|319.72|322.87|319.97|322.61|319.71|21
1644829870000|2022-02-14 09:11:10|322.63|319.73|322.6|319.7|322.64|319.74|322.56|319.66|14
1644829880000|2022-02-14 09:11:20|322.57|319.67|322.57|319.67|322.61|319.71|322.55|319.65|15
1644829890000|2022-02-14 09:11:30|322.49|319.59|322.6|319.7|322.68|319.78|322.49|319.59|23
1644829900000|2022-02-14 09:11:40|322.61|319.71|322.6|319.7|322.66|319.76|322.6|319.7|8
1644829910000|2022-02-14 09:11:50|322.61|319.71|322.56|319.66|322.61|319.71|322.54|319.64|8
1644829920000|2022-02-14 09:12:00|322.54|319.64|322.5|319.6|322.57|319.67|322.49|319.59|16
1644829930000|2022-02-14 09:12:10|322.51|319.61|322.49|319.59|322.53|319.63|322.49|319.59|6
1644829940000|2022-02-14 09:12:20|322.55|319.65|322.65|319.75|322.65|319.75|322.55|319.65|16
1644829950000|2022-02-14 09:12:30|322.64|319.74|322.4|319.5|322.65|319.75|322.39|319.49|18
1644829960000|2022-02-14 09:12:40|322.39|319.49|322.36|319.46|322.41|319.51|322.36|319.46|13
1644829970000|2022-02-14 09:12:50|322.37|319.47|322.3|319.4|322.37|319.47|322.3|319.4|11
1644829980000|2022-02-14 09:13:00|322.27|319.37|322.18|319.28|322.38|319.48|322.14|319.24|33
1644829990000|2022-02-14 09:13:10|322.19|319.29|322.21|319.31|322.24|319.34|322.11|319.21|17
1644830000000|2022-02-14 09:13:20|322.19|319.29|322.1|319.2|322.2|319.3|322.09|319.19|12
1644830010000|2022-02-14 09:13:30|322.11|319.21|322.15|319.25|322.25|319.35|322.1|319.2|16
1644830020000|2022-02-14 09:13:40|322.14|319.24|322.13|319.23|322.17|319.27|322.13|319.23|10
1644830030000|2022-02-14 09:13:50|322.14|319.24|322.16|319.26|322.29|319.39|322.12|319.22|29
1644830040000|2022-02-14 09:14:00|322.15|319.25|322.09|319.19|322.15|319.25|322.07|319.17|16
1644830050000|2022-02-14 09:14:10|322.1|319.2|322.14|319.24|322.17|319.27|322.07|319.17|15
1644830060000|2022-02-14 09:14:20|322.15|319.25|322.33|319.43|322.35|319.45|322.14|319.24|25
1644830070000|2022-02-14 09:14:30|322.34|319.44|322.33|319.43|322.43|319.53|322.32|319.42|25
1644830080000|2022-02-14 09:14:40|322.32|319.42|322.31|319.41|322.32|319.42|322.27|319.37|7
1644830090000|2022-02-14 09:14:50|322.32|319.42|322.41|319.51|322.48|319.58|322.31|319.41|29
1644830100000|2022-02-14 09:15:00|322.43|319.53|322.3|319.4|322.47|319.57|322.27|319.37|26
1644830110000|2022-02-14 09:15:10|322.29|319.39|322.32|319.42|322.32|319.42|322.13|319.23|23
1644830120000|2022-02-14 09:15:20|322.33|319.43|322.39|319.49|322.44|319.54|322.23|319.33|26
1644830130000|2022-02-14 09:15:30|322.4|319.5|322.38|319.48|322.44|319.54|322.38|319.48|12
1644830140000|2022-02-14 09:15:40|322.42|319.52|322.38|319.48|322.42|319.52|322.37|319.47|12
1644830150000|2022-02-14 09:15:50|322.37|319.47|322.52|319.62|322.52|319.62|322.37|319.47|15
1644830160000|2022-02-14 09:16:00|322.5|319.6|322.68|319.78|322.68|319.78|322.46|319.56|23
1644830170000|2022-02-14 09:16:10|322.66|319.76|323.09|320.19|323.09|320.19|322.63|319.73|28
1644830180000|2022-02-14 09:16:20|323.06|320.16|323.04|320.14|323.08|320.18|322.99|320.09|15
1644830190000|2022-02-14 09:16:30|323.06|320.16|322.98|320.08|323.06|320.16|322.94|320.04|18
1644830200000|2022-02-14 09:16:40|322.99|320.09|322.99|320.09|323.02|320.12|322.97|320.07|19
1644830210000|2022-02-14 09:16:50|323.01|320.11|323.19|320.29|323.19|320.29|322.99|320.09|19
1644830220000|2022-02-14 09:17:00|323.2|320.3|322.87|319.97|323.2|320.3|322.87|319.97|18
1644830230000|2022-02-14 09:17:10|322.89|319.99|322.96|320.06|322.97|320.07|322.79|319.89|22
1644830240000|2022-02-14 09:17:20|322.95|320.05|323.01|320.11|323.01|320.11|322.93|320.03|8
1644830250000|2022-02-14 09:17:30|323.02|320.12|323.13|320.23|323.19|320.29|323.02|320.12|19
1644830260000|2022-02-14 09:17:40|323.12|320.22|323.13|320.23|323.14|320.24|323.12|320.22|6
1644830270000|2022-02-14 09:17:50|323.14|320.24|323.06|320.16|323.14|320.24|323.06|320.16|10
1644830280000|2022-02-14 09:18:00|323.07|320.17|323.01|320.11|323.16|320.26|323.01|320.11|18
1644830290000|2022-02-14 09:18:10|322.99|320.09|323.07|320.17|323.1|320.2|322.98|320.08|14
1644830300000|2022-02-14 09:18:20|323.08|320.18|323.18|320.28|323.18|320.28|323.08|320.18|20
1644830310000|2022-02-14 09:18:30|323.2|320.3|323.23|320.33|323.23|320.33|323.19|320.29|9
1644830320000|2022-02-14 09:18:40|323.24|320.34|323.28|320.38|323.28|320.38|323.21|320.31|12
1644830330000|2022-02-14 09:18:50|323.27|320.37|323.29|320.39|323.33|320.43|323.27|320.37|13
1644830340000|2022-02-14 09:19:00|323.28|320.38|323.26|320.36|323.28|320.38|323.24|320.34|4
1644830350000|2022-02-14 09:19:10|323.25|320.35|323.2|320.3|323.26|320.36|323.19|320.29|12
1644830360000|2022-02-14 09:19:20|323.19|320.29|323.27|320.37|323.28|320.38|323.18|320.28|22
1644830370000|2022-02-14 09:19:30|323.25|320.35|323.24|320.34|323.31|320.41|323.23|320.33|21
1644830380000|2022-02-14 09:19:40|323.27|320.37|323.24|320.34|323.28|320.38|323.22|320.32|15
1644830390000|2022-02-14 09:19:50|323.25|320.35|323.19|320.29|323.25|320.35|323.19|320.29|15
1644830400000|2022-02-14 09:20:00|323.22|320.32|323.25|320.35|323.25|320.35|323.12|320.22|20
1644830410000|2022-02-14 09:20:10|323.26|320.36|323.38|320.48|323.39|320.49|323.22|320.32|16
1644830420000|2022-02-14 09:20:20|323.37|320.47|323.54|320.64|323.56|320.66|323.37|320.47|25
1644830430000|2022-02-14 09:20:30|323.52|320.62|323.65|320.75|323.65|320.75|323.52|320.62|19
1644830440000|2022-02-14 09:20:40|323.64|320.74|323.49|320.59|323.64|320.74|323.48|320.58|23
1644830450000|2022-02-14 09:20:50|323.52|320.62|323.52|320.62|323.54|320.64|323.5|320.6|10
1644830460000|2022-02-14 09:21:00|323.53|320.63|323.5|320.6|323.55|320.65|323.4|320.5|11
1644830470000|2022-02-14 09:21:10|323.51|320.61|323.44|320.54|323.51|320.61|323.38|320.48|20
1644830480000|2022-02-14 09:21:20|323.42|320.52|323.3|320.4|323.42|320.52|323.29|320.39|17
1644830490000|2022-02-14 09:21:30|323.31|320.41|323.16|320.26|323.33|320.43|323.15|320.25|18
1644830500000|2022-02-14 09:21:40|323.15|320.25|323.04|320.14|323.2|320.3|322.98|320.08|19
1644830510000|2022-02-14 09:21:50|323.06|320.16|322.94|320.04|323.06|320.16|322.93|320.03|18
1644830520000|2022-02-14 09:22:00|322.92|320.02|322.92|320.02|322.94|320.04|322.89|319.99|6
1644830530000|2022-02-14 09:22:10|322.93|320.03|323.09|320.19|323.09|320.19|322.92|320.02|19
1644830540000|2022-02-14 09:22:20|323.12|320.22|323.2|320.3|323.22|320.32|323.12|320.22|20
1644830550000|2022-02-14 09:22:30|323.19|320.29|323.28|320.38|323.31|320.41|323.18|320.28|19
1644830560000|2022-02-14 09:22:40|323.31|320.41|323.54|320.64|323.55|320.65|323.2|320.3|21
1644830570000|2022-02-14 09:22:50|323.59|320.69|323.44|320.54|323.62|320.72|323.39|320.49|31
1644830580000|2022-02-14 09:23:00|323.45|320.55|323.52|320.62|323.57|320.67|323.41|320.51|20
1644830590000|2022-02-14 09:23:10|323.53|320.63|323.38|320.48|323.56|320.66|323.38|320.48|15
1644830600000|2022-02-14 09:23:20|323.37|320.47|323.42|320.52|323.5|320.6|323.37|320.47|19
1644830610000|2022-02-14 09:23:30|323.41|320.51|323.38|320.48|323.42|320.52|323.37|320.47|14
1644830620000|2022-02-14 09:23:40|323.37|320.47|323.41|320.51|323.47|320.57|323.37|320.47|14
1644830630000|2022-02-14 09:23:50|323.43|320.53|323.34|320.44|323.43|320.53|323.34|320.44|21
1644830640000|2022-02-14 09:24:00|323.33|320.43|323.44|320.54|323.45|320.55|323.32|320.42|11
1644830650000|2022-02-14 09:24:10|323.43|320.53|323.38|320.48|323.46|320.56|323.36|320.46|13
1644830660000|2022-02-14 09:24:20|323.35|320.45|323.39|320.49|323.39|320.49|323.34|320.44|8
1644830670000|2022-02-14 09:24:30|323.38|320.48|323.28|320.38|323.41|320.51|323.25|320.35|24
1644830680000|2022-02-14 09:24:40|323.29|320.39|323.36|320.46|323.39|320.49|323.29|320.39|18
1644830690000|2022-02-14 09:24:50|323.38|320.48|323.41|320.51|323.45|320.55|323.34|320.44|18
1644830700000|2022-02-14 09:25:00|323.42|320.52|323.42|320.52|323.46|320.56|323.41|320.51|12
1644830710000|2022-02-14 09:25:10|323.41|320.51|323.47|320.57|323.5|320.6|323.38|320.48|19
1644830720000|2022-02-14 09:25:20|323.49|320.59|323.47|320.57|323.53|320.63|323.43|320.53|18
1644830730000|2022-02-14 09:25:30|323.46|320.56|323.53|320.63|323.55|320.65|323.46|320.56|11
1644830740000|2022-02-14 09:25:40|323.52|320.62|323.48|320.58|323.55|320.65|323.48|320.58|13
1644830750000|2022-02-14 09:25:50|323.47|320.57|323.46|320.56|323.51|320.61|323.42|320.52|27
1644830760000|2022-02-14 09:26:00|323.45|320.55|323.49|320.59|323.53|320.63|323.45|320.55|15
1644830770000|2022-02-14 09:26:10|323.48|320.58|323.48|320.58|323.49|320.59|323.48|320.58|3
1644830780000|2022-02-14 09:26:20|323.47|320.57|323.44|320.54|323.47|320.57|323.39|320.49|12
1644830790000|2022-02-14 09:26:30|323.35|320.45|323.47|320.57|323.47|320.57|323.28|320.38|26
1644830800000|2022-02-14 09:26:40|323.46|320.56|323.46|320.56|323.46|320.56|323.38|320.48|15
1644830810000|2022-02-14 09:26:50|323.37|320.47|323.26|320.36|323.39|320.49|323.24|320.34|14
1644830820000|2022-02-14 09:27:00|323.18|320.28|323.26|320.36|323.35|320.45|323.17|320.27|25
1644830830000|2022-02-14 09:27:10|323.25|320.35|323.26|320.36|323.32|320.42|323.2|320.3|22
1644830840000|2022-02-14 09:27:20|323.28|320.38|323.32|320.42|323.36|320.46|323.28|320.38|19
1644830850000|2022-02-14 09:27:30|323.3|320.4|323.15|320.25|323.32|320.42|323.15|320.25|18
1644830860000|2022-02-14 09:27:40|323.18|320.28|323.53|320.63|323.63|320.73|323.17|320.27|25
1644830870000|2022-02-14 09:27:50|323.54|320.64|323.59|320.69|323.62|320.72|323.53|320.63|9
1644830880000|2022-02-14 09:28:00|323.6|320.7|323.59|320.69|323.63|320.73|323.47|320.57|22
1644830890000|2022-02-14 09:28:10|323.6|320.7|323.62|320.72|323.68|320.78|323.56|320.66|25
1644830900000|2022-02-14 09:28:20|323.58|320.68|323.54|320.64|323.63|320.73|323.47|320.57|32
1644830910000|2022-02-14 09:28:30|323.53|320.63|323.46|320.56|323.55|320.65|323.41|320.51|19
1644830920000|2022-02-14 09:28:40|323.44|320.54|323.44|320.54|323.51|320.61|323.39|320.49|20
1644830930000|2022-02-14 09:28:50|323.45|320.55|323.48|320.58|323.48|320.58|323.41|320.51|12
1644830940000|2022-02-14 09:29:00|323.49|320.59|323.44|320.54|323.54|320.64|323.41|320.51|25
1644830950000|2022-02-14 09:29:10|323.43|320.53|323.44|320.54|323.47|320.57|323.4|320.5|13
1644830960000|2022-02-14 09:29:20|323.45|320.55|323.52|320.62|323.57|320.67|323.44|320.54|15
1644830970000|2022-02-14 09:29:30|323.54|320.64|323.54|320.64|323.55|320.65|323.53|320.63|8
1644830980000|2022-02-14 09:29:40|323.55|320.65|323.57|320.67|323.59|320.69|323.54|320.64|15
1644830990000|2022-02-14 09:29:50|323.59|320.69|323.6|320.7|323.64|320.74|323.57|320.67|14
1644831000000|2022-02-14 09:30:00|323.59|320.69|323.55|320.65|323.59|320.69|323.36|320.46|22
1644831010000|2022-02-14 09:30:10|323.57|320.67|323.58|320.68|323.58|320.68|323.55|320.65|12
1644831020000|2022-02-14 09:30:20|323.55|320.65|323.45|320.55|323.57|320.67|323.45|320.55|19
1644831030000|2022-02-14 09:30:30|323.48|320.58|323.55|320.65|323.56|320.66|323.45|320.55|13
1644831040000|2022-02-14 09:30:40|323.56|320.66|323.55|320.65|323.56|320.66|323.54|320.64|12
1644831050000|2022-02-14 09:30:50|323.54|320.64|323.56|320.66|323.56|320.66|323.54|320.64|9
1644831060000|2022-02-14 09:31:00|323.55|320.65|323.57|320.67|323.57|320.67|323.49|320.59|15
1644831070000|2022-02-14 09:31:10|323.58|320.68|323.57|320.67|323.58|320.68|323.55|320.65|9
1644831080000|2022-02-14 09:31:20|323.58|320.68|323.63|320.73|323.63|320.73|323.58|320.68|12
1644831090000|2022-02-14 09:31:30|323.62|320.72|323.73|320.83|323.74|320.84|323.62|320.72|16
1644831100000|2022-02-14 09:31:40|323.66|320.76|323.73|320.83|323.78|320.88|323.66|320.76|20
1644831110000|2022-02-14 09:31:50|323.78|320.88|323.8|320.9|323.81|320.91|323.69|320.79|20
1644831120000|2022-02-14 09:32:00|323.76|320.86|323.75|320.85|323.76|320.86|323.7|320.8|16
1644831130000|2022-02-14 09:32:10|323.74|320.84|323.75|320.85|323.76|320.86|323.69|320.79|13
1644831140000|2022-02-14 09:32:20|323.74|320.84|324.02|321.12|324.03|321.13|323.69|320.79|23
1644831150000|2022-02-14 09:32:30|324.03|321.13|324.11|321.21|324.15|321.25|324|321.1|19
1644831160000|2022-02-14 09:32:40|324.14|321.24|324.05|321.15|324.15|321.25|324.01|321.11|24
1644831170000|2022-02-14 09:32:50|324.16|321.26|324|321.1|324.17|321.27|324|321.1|26
1644831180000|2022-02-14 09:33:00|323.99|321.09|324.04|321.14|324.05|321.15|323.97|321.07|19
1644831190000|2022-02-14 09:33:10|324.03|321.13|324.04|321.14|324.06|321.16|324.02|321.12|13
1644831200000|2022-02-14 09:33:20|324.01|321.11|323.93|321.03|324.01|321.11|323.89|320.99|21
1644831210000|2022-02-14 09:33:30|323.92|321.02|323.93|321.03|323.94|321.04|323.9|321|18
1644831220000|2022-02-14 09:33:40|323.95|321.05|323.95|321.05|323.95|321.05|323.88|320.98|16
1644831230000|2022-02-14 09:33:50|323.98|321.08|324|321.1|324.03|321.13|323.96|321.06|12
1644831240000|2022-02-14 09:34:00|324.02|321.12|324.08|321.18|324.15|321.25|323.96|321.06|28
1644831250000|2022-02-14 09:34:10|324.09|321.19|324.05|321.15|324.1|321.2|323.98|321.08|27
1644831260000|2022-02-14 09:34:20|324.06|321.16|324.05|321.15|324.09|321.19|324.01|321.11|17
1644831270000|2022-02-14 09:34:30|324.01|321.11|324.05|321.15|324.08|321.18|324|321.1|23
1644831280000|2022-02-14 09:34:40|324.03|321.13|324.02|321.12|324.09|321.19|324.02|321.12|10
1644831290000|2022-02-14 09:34:50|324.04|321.14|324.05|321.15|324.06|321.16|324.02|321.12|11
1644831300000|2022-02-14 09:35:00|324.03|321.13|324.02|321.12|324.04|321.14|324.02|321.12|5
1644831310000|2022-02-14 09:35:10|324.03|321.13|324.04|321.14|324.05|321.15|324.02|321.12|12
1644831320000|2022-02-14 09:35:20|324.05|321.15|324.07|321.17|324.15|321.25|324.04|321.14|21
1644831330000|2022-02-14 09:35:30|324.11|321.21|324.16|321.26|324.22|321.32|324.1|321.2|16
1644831340000|2022-02-14 09:35:40|324.18|321.28|324.22|321.32|324.24|321.34|324.18|321.28|14
1644831350000|2022-02-14 09:35:50|324.21|321.31|324.23|321.33|324.23|321.33|324.2|321.3|5
1644831360000|2022-02-14 09:36:00|324.24|321.34|324.24|321.34|324.24|321.34|324.2|321.3|10
1644831370000|2022-02-14 09:36:10|324.2|321.3|324.17|321.27|324.24|321.34|324.16|321.26|8
1644831380000|2022-02-14 09:36:20|324.18|321.28|323.91|321.01|324.21|321.31|323.91|321.01|20
1644831390000|2022-02-14 09:36:30|323.94|321.04|324.01|321.11|324.04|321.14|323.94|321.04|18
1644831400000|2022-02-14 09:36:40|324.02|321.12|324.04|321.14|324.07|321.17|324.01|321.11|11
1644831410000|2022-02-14 09:36:50|324.08|321.18|324.07|321.17|324.13|321.23|324.07|321.17|12
1644831420000|2022-02-14 09:37:00|324.12|321.22|323.9|321|324.12|321.22|323.89|320.99|18
1644831430000|2022-02-14 09:37:10|323.91|321.01|323.84|320.94|323.95|321.05|323.83|320.93|19
1644831440000|2022-02-14 09:37:20|323.83|320.93|324.16|321.26|324.19|321.29|323.83|320.93|23
1644831450000|2022-02-14 09:37:30|324.17|321.27|324.21|321.31|324.22|321.32|324.12|321.22|20
1644831460000|2022-02-14 09:37:40|324.22|321.32|324.22|321.32|324.23|321.33|324.12|321.22|21
1644831470000|2022-02-14 09:37:50|324.21|321.31|324.22|321.32|324.24|321.34|324.17|321.27|23
1644831480000|2022-02-14 09:38:00|324.23|321.33|324.29|321.39|324.31|321.41|324.2|321.3|23
1644831490000|2022-02-14 09:38:10|324.34|321.44|324.32|321.42|324.35|321.45|324.3|321.4|19
1644831500000|2022-02-14 09:38:20|324.31|321.41|324.32|321.42|324.34|321.44|324.31|321.41|13
1644831510000|2022-02-14 09:38:30|324.31|321.41|323.75|320.85|324.31|321.41|323.75|320.85|28
1644831520000|2022-02-14 09:38:40|323.74|320.84|323.71|320.81|323.76|320.86|323.64|320.74|24
1644831530000|2022-02-14 09:38:50|323.7|320.8|323.68|320.78|323.72|320.82|323.64|320.74|20
1644831540000|2022-02-14 09:39:00|323.67|320.77|323.54|320.64|323.71|320.81|323.53|320.63|19
1644831550000|2022-02-14 09:39:10|323.52|320.62|323.28|320.38|323.52|320.62|323.23|320.33|21
1644831560000|2022-02-14 09:39:20|323.23|320.33|323.06|320.16|323.32|320.42|323.03|320.13|27
1644831570000|2022-02-14 09:39:30|323.05|320.15|322.92|320.02|323.07|320.17|322.91|320.01|17
1644831580000|2022-02-14 09:39:40|322.91|320.01|322.78|319.88|322.94|320.04|322.78|319.88|18
1644831590000|2022-02-14 09:39:50|322.79|319.89|322.93|320.03|322.97|320.07|322.78|319.88|19
1644831600000|2022-02-14 09:40:00|323.03|320.13|323.03|320.13|323.03|320.13|322.9|320|19
1644831610000|2022-02-14 09:40:10|322.99|320.09|323.01|320.11|323.05|320.15|322.94|320.04|15
1644831620000|2022-02-14 09:40:20|322.99|320.09|323.03|320.13|323.03|320.13|322.99|320.09|8
1644831630000|2022-02-14 09:40:30|323.01|320.11|322.95|320.05|323.03|320.13|322.9|320|22
1644831640000|2022-02-14 09:40:40|322.96|320.06|322.89|319.99|323.03|320.13|322.89|319.99|19
1644831650000|2022-02-14 09:40:50|322.9|320|322.81|319.91|322.93|320.03|322.8|319.9|19
1644831660000|2022-02-14 09:41:00|322.8|319.9|322.8|319.9|322.9|320|322.77|319.87|21
1644831670000|2022-02-14 09:41:10|322.85|319.95|322.75|319.85|322.86|319.96|322.73|319.83|15
1644831680000|2022-02-14 09:41:20|322.74|319.84|322.8|319.9|322.85|319.95|322.7|319.8|19
1644831690000|2022-02-14 09:41:30|322.81|319.91|322.68|319.78|322.82|319.92|322.68|319.78|22
1644831700000|2022-02-14 09:41:40|322.67|319.77|322.74|319.84|322.75|319.85|322.63|319.73|10
1644831710000|2022-02-14 09:41:50|322.73|319.83|322.67|319.77|322.73|319.83|322.62|319.72|20
1644831720000|2022-02-14 09:42:00|322.66|319.76|322.69|319.79|322.69|319.79|322.56|319.66|14
1644831730000|2022-02-14 09:42:10|322.62|319.72|322.67|319.77|322.69|319.79|322.53|319.63|22
1644831740000|2022-02-14 09:42:20|322.68|319.78|322.67|319.77|322.68|319.78|322.65|319.75|11
1644831750000|2022-02-14 09:42:30|322.68|319.78|322.66|319.76|322.68|319.78|322.51|319.61|21
1644831760000|2022-02-14 09:42:40|322.65|319.75|322.46|319.56|322.67|319.77|322.46|319.56|19
1644831770000|2022-02-14 09:42:50|322.45|319.55|322.67|319.77|322.67|319.77|322.44|319.54|22
1644831780000|2022-02-14 09:43:00|322.66|319.76|322.6|319.7|322.66|319.76|322.6|319.7|20
1644831790000|2022-02-14 09:43:10|322.62|319.72|322.65|319.75|322.67|319.77|322.62|319.72|18
1644831800000|2022-02-14 09:43:20|322.68|319.78|322.59|319.69|322.7|319.8|322.59|319.69|21
1644831810000|2022-02-14 09:43:30|322.6|319.7|322.63|319.73|322.63|319.73|322.6|319.7|12
1644831820000|2022-02-14 09:43:40|322.62|319.72|322.62|319.72|322.62|319.72|322.61|319.71|3
1644831830000|2022-02-14 09:43:50|322.63|319.73|322.61|319.71|322.63|319.73|322.6|319.7|8
1644831840000|2022-02-14 09:44:00|322.58|319.68|322.65|319.75|322.65|319.75|322.58|319.68|8
1644831850000|2022-02-14 09:44:10|322.66|319.76|322.72|319.82|322.72|319.82|322.65|319.75|14
1644831860000|2022-02-14 09:44:20|322.71|319.81|322.62|319.72|322.72|319.82|322.6|319.7|11
1644831870000|2022-02-14 09:44:30|322.6|319.7|322.45|319.55|322.6|319.7|322.45|319.55|6
1644831880000|2022-02-14 09:44:40|322.44|319.54|322.39|319.49|322.45|319.55|322.37|319.47|11
1644831890000|2022-02-14 09:44:50|322.36|319.46|322.36|319.46|322.37|319.47|322.35|319.45|9
1644831900000|2022-02-14 09:45:00|322.35|319.45|322.38|319.48|322.43|319.53|322.3|319.4|19
1644831910000|2022-02-14 09:45:10|322.29|319.39|322.31|319.41|322.4|319.5|322.29|319.39|15
1644831920000|2022-02-14 09:45:20|322.3|319.4|322.26|319.36|322.32|319.42|322.22|319.32|18
1644831930000|2022-02-14 09:45:30|322.25|319.35|322.21|319.31|322.31|319.41|322.21|319.31|11
1644831940000|2022-02-14 09:45:40|322.28|319.38|322.43|319.53|322.43|319.53|322.28|319.38|22
1644831950000|2022-02-14 09:45:50|322.44|319.54|322.4|319.5|322.48|319.58|322.4|319.5|16
1644831960000|2022-02-14 09:46:00|322.41|319.51|322.54|319.64|322.59|319.69|322.37|319.47|21
1644831970000|2022-02-14 09:46:10|322.56|319.66|322.61|319.71|322.61|319.71|322.53|319.63|14
1644831980000|2022-02-14 09:46:20|322.62|319.72|322.65|319.75|322.71|319.81|322.62|319.72|12
1644831990000|2022-02-14 09:46:30|322.66|319.76|322.85|319.95|322.91|320.01|322.61|319.71|29
1644832000000|2022-02-14 09:46:40|322.83|319.93|322.85|319.95|322.93|320.03|322.83|319.93|20
1644832010000|2022-02-14 09:46:50|322.88|319.98|322.9|320|323.06|320.16|322.85|319.95|28
1644832020000|2022-02-14 09:47:00|322.92|320.02|322.87|319.97|322.93|320.03|322.75|319.85|20
1644832030000|2022-02-14 09:47:10|322.88|319.98|322.89|319.99|322.9|320|322.87|319.97|10
1644832040000|2022-02-14 09:47:20|322.9|320|322.99|320.09|322.99|320.09|322.89|319.99|6
1644832050000|2022-02-14 09:47:30|322.98|320.08|322.86|319.96|322.99|320.09|322.86|319.96|15
1644832060000|2022-02-14 09:47:40|322.87|319.97|322.77|319.87|322.87|319.97|322.74|319.84|27
1644832070000|2022-02-14 09:47:50|322.81|319.91|322.84|319.94|322.88|319.98|322.8|319.9|19
1644832080000|2022-02-14 09:48:00|322.85|319.95|322.89|319.99|322.91|320.01|322.82|319.92|7
1644832090000|2022-02-14 09:48:10|322.86|319.96|322.88|319.98|322.88|319.98|322.85|319.95|11
1644832100000|2022-02-14 09:48:20|322.9|320|322.89|319.99|322.92|320.02|322.88|319.98|6
1644832110000|2022-02-14 09:48:30|322.9|320|322.93|320.03|322.96|320.06|322.9|320|19
1644832120000|2022-02-14 09:48:40|322.92|320.02|322.93|320.03|322.94|320.04|322.91|320.01|8
1644832130000|2022-02-14 09:48:50|322.94|320.04|322.94|320.04|322.95|320.05|322.94|320.04|3
1644832140000|2022-02-14 09:49:00|322.95|320.05|323.01|320.11|323.06|320.16|322.94|320.04|14
1644832150000|2022-02-14 09:49:10|323.02|320.12|322.92|320.02|323.05|320.15|322.86|319.96|19
1644832160000|2022-02-14 09:49:20|322.89|319.99|322.82|319.92|322.89|319.99|322.79|319.89|13
1644832170000|2022-02-14 09:49:30|322.83|319.93|322.58|319.68|322.83|319.93|322.58|319.68|21
1644832180000|2022-02-14 09:49:40|322.61|319.71|322.41|319.51|322.61|319.71|322.41|319.51|23
1644832190000|2022-02-14 09:49:50|322.38|319.48|322.3|319.4|322.38|319.48|322.29|319.39|13
1644832200000|2022-02-14 09:50:00|322.28|319.38|322.38|319.48|322.41|319.51|322.22|319.32|21
1644832210000|2022-02-14 09:50:10|322.36|319.46|322.31|319.41|322.4|319.5|322.21|319.31|28
1644832220000|2022-02-14 09:50:20|322.29|319.39|322.42|319.52|322.42|319.52|322.29|319.39|23
1644832230000|2022-02-14 09:50:30|322.4|319.5|322.43|319.53|322.44|319.54|322.4|319.5|11
1644832240000|2022-02-14 09:50:40|322.41|319.51|322.4|319.5|322.47|319.57|322.4|319.5|14
1644832250000|2022-02-14 09:50:50|322.38|319.48|322.54|319.64|322.54|319.64|322.37|319.47|14
1644832260000|2022-02-14 09:51:00|322.57|319.67|322.43|319.53|322.64|319.74|322.42|319.52|23
1644832270000|2022-02-14 09:51:10|322.44|319.54|322.48|319.58|322.48|319.58|322.44|319.54|6
1644832280000|2022-02-14 09:51:20|322.47|319.57|322.45|319.55|322.47|319.57|322.4|319.5|12
1644832290000|2022-02-14 09:51:30|322.47|319.57|322.53|319.63|322.54|319.64|322.44|319.54|14
1644832300000|2022-02-14 09:51:40|322.54|319.64|322.51|319.61|322.55|319.65|322.51|319.61|8
1644832310000|2022-02-14 09:51:50|322.49|319.59|322.5|319.6|322.53|319.63|322.49|319.59|10
1644832320000|2022-02-14 09:52:00|322.51|319.61|322.5|319.6|322.53|319.63|322.45|319.55|15
1644832330000|2022-02-14 09:52:10|322.52|319.62|322.51|319.61|322.54|319.64|322.51|319.61|13
1644832340000|2022-02-14 09:52:20|322.52|319.62|322.55|319.65|322.55|319.65|322.5|319.6|9
1644832350000|2022-02-14 09:52:30|322.54|319.64|322.68|319.78|322.68|319.78|322.54|319.64|8
1644832360000|2022-02-14 09:52:40|322.67|319.77|322.61|319.71|322.67|319.77|322.54|319.64|17
1644832370000|2022-02-14 09:52:50|322.6|319.7|322.63|319.73|322.64|319.74|322.58|319.68|10
1644832380000|2022-02-14 09:53:00|322.6|319.7|322.56|319.66|322.62|319.72|322.51|319.61|14
1644832390000|2022-02-14 09:53:10|322.55|319.65|322.45|319.55|322.55|319.65|322.45|319.55|18
1644832400000|2022-02-14 09:53:20|322.48|319.58|322.29|319.39|322.49|319.59|322.29|319.39|8
1644832410000|2022-02-14 09:53:30|322.3|319.4|322.36|319.46|322.37|319.47|322.3|319.4|10
1644832420000|2022-02-14 09:53:40|322.34|319.44|322.35|319.45|322.36|319.46|322.23|319.33|21
1644832430000|2022-02-14 09:53:50|322.4|319.5|322.37|319.47|322.43|319.53|322.27|319.37|12
1644832440000|2022-02-14 09:54:00|322.36|319.46|322.37|319.47|322.37|319.47|322.35|319.45|7
1644832450000|2022-02-14 09:54:10|322.38|319.48|322.26|319.36|322.4|319.5|322.21|319.31|19
1644832460000|2022-02-14 09:54:20|322.27|319.37|322.37|319.47|322.38|319.48|322.22|319.32|19
1644832470000|2022-02-14 09:54:30|322.38|319.48|322.37|319.47|322.42|319.52|322.35|319.45|18
1644832480000|2022-02-14 09:54:40|322.36|319.46|322.36|319.46|322.37|319.47|322.27|319.37|21
1644832490000|2022-02-14 09:54:50|322.34|319.44|322.29|319.39|322.34|319.44|322.28|319.38|7
1644832500000|2022-02-14 09:55:00|322.3|319.4|322.43|319.53|322.43|319.53|322.3|319.4|10
1644832510000|2022-02-14 09:55:10|322.44|319.54|322.5|319.6|322.53|319.63|322.44|319.54|21
1644832520000|2022-02-14 09:55:20|322.51|319.61|322.51|319.61|322.52|319.62|322.51|319.61|3
1644832530000|2022-02-14 09:55:30|322.52|319.62|322.44|319.54|322.52|319.62|322.42|319.52|7
1644832540000|2022-02-14 09:55:40|322.45|319.55|322.51|319.61|322.51|319.61|322.45|319.55|13
1644832550000|2022-02-14 09:55:50|322.52|319.62|322.46|319.56|322.52|319.62|322.44|319.54|12
1644832560000|2022-02-14 09:56:00|322.45|319.55|322.28|319.38|322.45|319.55|322.27|319.37|19
1644832570000|2022-02-14 09:56:10|322.29|319.39|322.37|319.47|322.39|319.49|322.28|319.38|20
1644832580000|2022-02-14 09:56:20|322.39|319.49|322.46|319.56|322.48|319.58|322.39|319.49|13
1644832590000|2022-02-14 09:56:30|322.47|319.57|322.47|319.57|322.48|319.58|322.46|319.56|11
1644832600000|2022-02-14 09:56:40|322.43|319.53|322.4|319.5|322.43|319.53|322.38|319.48|10
1644832610000|2022-02-14 09:56:50|322.39|319.49|322.46|319.56|322.49|319.59|322.38|319.48|18
1644832620000|2022-02-14 09:57:00|322.47|319.57|322.51|319.61|322.51|319.61|322.45|319.55|12
1644832630000|2022-02-14 09:57:10|322.5|319.6|322.58|319.68|322.59|319.69|322.45|319.55|13
1644832640000|2022-02-14 09:57:20|322.56|319.66|322.62|319.72|322.64|319.74|322.54|319.64|13
1644832650000|2022-02-14 09:57:30|322.61|319.71|322.68|319.78|322.72|319.82|322.56|319.66|23
1644832660000|2022-02-14 09:57:40|322.69|319.79|322.48|319.58|322.69|319.79|322.43|319.53|15
1644832670000|2022-02-14 09:57:50|322.49|319.59|322.51|319.61|322.52|319.62|322.49|319.59|5
1644832680000|2022-02-14 09:58:00|322.5|319.6|322.41|319.51|322.5|319.6|322.4|319.5|7
1644832690000|2022-02-14 09:58:10|322.4|319.5|322.32|319.42|322.42|319.52|322.31|319.41|18
1644832700000|2022-02-14 09:58:20|322.34|319.44|322.52|319.62|322.54|319.64|322.33|319.43|26
1644832710000|2022-02-14 09:58:30|322.54|319.64|322.6|319.7|322.6|319.7|322.51|319.61|16
1644832720000|2022-02-14 09:58:40|322.58|319.68|322.65|319.75|322.65|319.75|322.56|319.66|12
1644832730000|2022-02-14 09:58:50|322.62|319.72|322.71|319.81|322.75|319.85|322.62|319.72|22
1644832740000|2022-02-14 09:59:00|322.73|319.83|322.95|320.05|322.96|320.06|322.73|319.83|20
1644832750000|2022-02-14 09:59:10|322.93|320.03|322.93|320.03|322.96|320.06|322.86|319.96|21
1644832760000|2022-02-14 09:59:20|322.94|320.04|322.73|319.83|322.94|320.04|322.73|319.83|11
1644832770000|2022-02-14 09:59:30|322.68|319.78|322.68|319.78|322.72|319.82|322.67|319.77|17
1644832780000|2022-02-14 09:59:40|322.69|319.79|322.65|319.75|322.69|319.79|322.65|319.75|10
1644832790000|2022-02-14 09:59:50|322.66|319.76|322.78|319.88|322.78|319.88|322.66|319.76|16
1644832800000|2022-02-14 10:00:00|322.8|319.9|322.72|319.82|322.81|319.91|322.72|319.82|12
1644832810000|2022-02-14 10:00:10|322.73|319.83|322.79|319.89|322.83|319.93|322.73|319.83|6
1644832820000|2022-02-14 10:00:20|322.78|319.88|322.79|319.89|322.8|319.9|322.72|319.82|21
1644832830000|2022-02-14 10:00:30|322.84|319.94|322.82|319.92|322.91|320.01|322.8|319.9|20
1644832840000|2022-02-14 10:00:40|322.83|319.93|322.61|319.71|322.83|319.93|322.6|319.7|23
1644832850000|2022-02-14 10:00:50|322.64|319.74|322.63|319.73|322.64|319.74|322.63|319.73|2
1644832860000|2022-02-14 10:01:00|322.57|319.67|322.46|319.56|322.62|319.72|322.42|319.52|16
1644832870000|2022-02-14 10:01:10|322.47|319.57|322.48|319.58|322.54|319.64|322.44|319.54|15
1644832880000|2022-02-14 10:01:20|322.51|319.61|322.44|319.54|322.54|319.64|322.42|319.52|18
1644832890000|2022-02-14 10:01:30|322.45|319.55|322.43|319.53|322.45|319.55|322.43|319.53|10
1644832900000|2022-02-14 10:01:40|322.44|319.54|322.24|319.34|322.44|319.54|322.13|319.23|26
1644832910000|2022-02-14 10:01:50|322.23|319.33|322.03|319.13|322.23|319.33|322.02|319.12|26
1644832920000|2022-02-14 10:02:00|322.04|319.14|321.96|319.06|322.09|319.19|321.85|318.95|21
1644832930000|2022-02-14 10:02:10|321.95|319.05|321.81|318.91|321.96|319.06|321.79|318.89|25
1644832940000|2022-02-14 10:02:20|321.79|318.89|321.6|318.7|321.81|318.91|321.59|318.69|14
1644832950000|2022-02-14 10:02:30|321.64|318.74|321.68|318.78|321.7|318.8|321.63|318.73|13
1644832960000|2022-02-14 10:02:40|321.67|318.77|321.7|318.8|321.76|318.86|321.65|318.75|11
1644832970000|2022-02-14 10:02:50|321.71|318.81|321.78|318.88|321.78|318.88|321.71|318.81|12
1644832980000|2022-02-14 10:03:00|321.77|318.87|321.73|318.83|321.78|318.88|321.71|318.81|20
1644832990000|2022-02-14 10:03:10|321.74|318.84|321.74|318.84|321.75|318.85|321.73|318.83|8
1644833000000|2022-02-14 10:03:20|321.73|318.83|321.65|318.75|321.73|318.83|321.63|318.73|20
1644833010000|2022-02-14 10:03:30|321.64|318.74|321.78|318.88|321.79|318.89|321.64|318.74|11
1644833020000|2022-02-14 10:03:40|321.77|318.87|321.74|318.84|321.77|318.87|321.62|318.72|24
1644833030000|2022-02-14 10:03:50|321.77|318.87|321.82|318.92|321.82|318.92|321.75|318.85|19
1644833040000|2022-02-14 10:04:00|321.83|318.93|321.98|319.08|321.98|319.08|321.8|318.9|24
1644833050000|2022-02-14 10:04:10|322|319.1|321.99|319.09|322.01|319.11|321.97|319.07|10
1644833060000|2022-02-14 10:04:20|321.98|319.08|321.81|318.91|321.98|319.08|321.75|318.85|16
1644833070000|2022-02-14 10:04:30|321.83|318.93|322.04|319.14|322.04|319.14|321.8|318.9|19
1644833080000|2022-02-14 10:04:40|322.05|319.15|321.97|319.07|322.05|319.15|321.97|319.07|9
1644833090000|2022-02-14 10:04:50|321.98|319.08|322.15|319.25|322.15|319.25|321.98|319.08|8
1644833100000|2022-02-14 10:05:00|322.14|319.24|322.05|319.15|322.14|319.24|322.05|319.15|6
1644833110000|2022-02-14 10:05:10|322.06|319.16|322.2|319.3|322.27|319.37|322.06|319.16|23
1644833120000|2022-02-14 10:05:20|322.22|319.32|322.48|319.58|322.48|319.58|322.21|319.31|25
1644833130000|2022-02-14 10:05:30|322.49|319.59|322.61|319.71|322.73|319.83|322.48|319.58|25
1644833140000|2022-02-14 10:05:40|322.62|319.72|322.57|319.67|322.62|319.72|322.52|319.62|15
1644833150000|2022-02-14 10:05:50|322.58|319.68|322.63|319.73|322.72|319.82|322.58|319.68|15
1644833160000|2022-02-14 10:06:00|322.64|319.74|322.79|319.89|322.81|319.91|322.64|319.74|16
1644833170000|2022-02-14 10:06:10|322.81|319.91|323.17|320.27|323.17|320.27|322.79|319.89|21
1644833180000|2022-02-14 10:06:20|323.2|320.3|323.23|320.33|323.27|320.37|323.15|320.25|33
1644833190000|2022-02-14 10:06:30|323.22|320.32|323.04|320.14|323.23|320.33|322.99|320.09|31
1644833200000|2022-02-14 10:06:40|323.06|320.16|323.06|320.16|323.21|320.31|323.06|320.16|22
1644833210000|2022-02-14 10:06:50|323.02|320.12|323.14|320.24|323.14|320.24|323.02|320.12|20
1644833220000|2022-02-14 10:07:00|323.13|320.23|323.18|320.28|323.18|320.28|323.13|320.23|18
1644833230000|2022-02-14 10:07:10|323.19|320.29|323.2|320.3|323.25|320.35|323.16|320.26|19
1644833240000|2022-02-14 10:07:20|323.21|320.31|323.32|320.42|323.32|320.42|323.21|320.31|8
1644833250000|2022-02-14 10:07:30|323.36|320.46|323.46|320.56|323.47|320.57|323.36|320.46|22
1644833260000|2022-02-14 10:07:40|323.47|320.57|323.24|320.34|323.47|320.57|323.23|320.33|16
1644833270000|2022-02-14 10:07:50|323.21|320.31|323.2|320.3|323.22|320.32|323.16|320.26|16
1644833280000|2022-02-14 10:08:00|323.21|320.31|323.17|320.27|323.21|320.31|323.17|320.27|16
1644833290000|2022-02-14 10:08:10|323.2|320.3|323.2|320.3|323.24|320.34|323.17|320.27|13
1644833300000|2022-02-14 10:08:20|323.18|320.28|323.14|320.24|323.2|320.3|323.14|320.24|12
1644833310000|2022-02-14 10:08:30|323.15|320.25|323.15|320.25|323.15|320.25|323.15|320.25|1
1644833320000|2022-02-14 10:08:40|323.14|320.24|322.97|320.07|323.14|320.24|322.97|320.07|18
1644833330000|2022-02-14 10:08:50|322.98|320.08|322.95|320.05|322.99|320.09|322.95|320.05|5
1644833340000|2022-02-14 10:09:00|322.94|320.04|323.01|320.11|323.06|320.16|322.9|320|16
1644833350000|2022-02-14 10:09:10|323|320.1|323.03|320.13|323.05|320.15|322.99|320.09|19
1644833360000|2022-02-14 10:09:20|323.04|320.14|323.03|320.13|323.04|320.14|323.02|320.12|4
1644833370000|2022-02-14 10:09:30|323.02|320.12|323.03|320.13|323.03|320.13|322.97|320.07|10
1644833380000|2022-02-14 10:09:40|323.05|320.15|323.09|320.19|323.14|320.24|323.05|320.15|13
1644833390000|2022-02-14 10:09:50|323.1|320.2|323.07|320.17|323.16|320.26|323.06|320.16|11
1644833400000|2022-02-14 10:10:00|323.05|320.15|323.15|320.25|323.16|320.26|323.04|320.14|14
1644833410000|2022-02-14 10:10:10|323.18|320.28|323.21|320.31|323.23|320.33|323.16|320.26|20
1644833420000|2022-02-14 10:10:20|323.22|320.32|323.32|320.42|323.36|320.46|323.22|320.32|17
1644833430000|2022-02-14 10:10:30|323.31|320.41|323.21|320.31|323.31|320.41|323.21|320.31|6
1644833440000|2022-02-14 10:10:40|323.17|320.27|323.07|320.17|323.2|320.3|323.06|320.16|25
1644833450000|2022-02-14 10:10:50|323.06|320.16|323.06|320.16|323.08|320.18|323.05|320.15|22
1644833460000|2022-02-14 10:11:00|323.05|320.15|323.07|320.17|323.08|320.18|323.05|320.15|9
1644833470000|2022-02-14 10:11:10|323.06|320.16|323.06|320.16|323.09|320.19|323.05|320.15|8
1644833480000|2022-02-14 10:11:20|323.05|320.15|323.06|320.16|323.07|320.17|323.04|320.14|13
1644833490000|2022-02-14 10:11:30|323.08|320.18|323.02|320.12|323.09|320.19|323.02|320.12|15
1644833500000|2022-02-14 10:11:40|322.98|320.08|323.04|320.14|323.04|320.14|322.94|320.04|19
1644833510000|2022-02-14 10:11:50|323.05|320.15|323.22|320.32|323.23|320.33|323.02|320.12|22
1644833520000|2022-02-14 10:12:00|323.21|320.31|323.24|320.34|323.25|320.35|323.21|320.31|11
1644833530000|2022-02-14 10:12:10|323.23|320.33|323.27|320.37|323.27|320.37|323.21|320.31|11
1644833540000|2022-02-14 10:12:20|323.33|320.43|323.59|320.69|323.61|320.71|323.33|320.43|29
1644833550000|2022-02-14 10:12:30|323.61|320.71|323.49|320.59|323.63|320.73|323.44|320.54|23
1644833560000|2022-02-14 10:12:40|323.48|320.58|323.49|320.59|323.51|320.61|323.47|320.57|13
1644833570000|2022-02-14 10:12:50|323.5|320.6|323.29|320.39|323.5|320.6|323.27|320.37|27
1644833580000|2022-02-14 10:13:00|323.31|320.41|323.39|320.49|323.43|320.53|323.27|320.37|17
1644833590000|2022-02-14 10:13:10|323.4|320.5|323.33|320.43|323.48|320.58|323.33|320.43|13
1644833600000|2022-02-14 10:13:20|323.34|320.44|323.34|320.44|323.34|320.44|323.33|320.43|3
1644833610000|2022-02-14 10:13:30|323.33|320.43|323.39|320.49|323.39|320.49|323.33|320.43|12
1644833620000|2022-02-14 10:13:40|323.38|320.48|323.42|320.52|323.43|320.53|323.37|320.47|13
1644833630000|2022-02-14 10:13:50|323.41|320.51|323.42|320.52|323.44|320.54|323.4|320.5|10
1644833640000|2022-02-14 10:14:00|323.44|320.54|323.39|320.49|323.44|320.54|323.39|320.49|4
1644833650000|2022-02-14 10:14:10|323.35|320.45|323.48|320.58|323.5|320.6|323.35|320.45|14
1644833660000|2022-02-14 10:14:20|323.5|320.6|323.47|320.57|323.5|320.6|323.47|320.57|4
1644833670000|2022-02-14 10:14:30|323.48|320.58|323.5|320.6|323.5|320.6|323.48|320.58|5
1644833680000|2022-02-14 10:14:40|323.49|320.59|323.6|320.7|323.6|320.7|323.49|320.59|12
1644833690000|2022-02-14 10:14:50|323.56|320.66|323.7|320.8|323.7|320.8|323.56|320.66|8
1644833700000|2022-02-14 10:15:00|323.69|320.79|323.69|320.79|323.71|320.81|323.66|320.76|17
1644833710000|2022-02-14 10:15:10|323.7|320.8|323.51|320.61|323.71|320.81|323.51|320.61|17
1644833720000|2022-02-14 10:15:20|323.52|320.62|323.45|320.55|323.52|320.62|323.41|320.51|14
1644833730000|2022-02-14 10:15:30|323.41|320.51|323.42|320.52|323.45|320.55|323.41|320.51|8
1644833740000|2022-02-14 10:15:40|323.41|320.51|323.25|320.35|323.41|320.51|323.25|320.35|13
1644833750000|2022-02-14 10:15:50|323.26|320.36|323.25|320.35|323.27|320.37|323.25|320.35|6
1644833760000|2022-02-14 10:16:00|323.26|320.36|323.33|320.43|323.33|320.43|323.24|320.34|16
1644833770000|2022-02-14 10:16:10|323.32|320.42|323.3|320.4|323.35|320.45|323.3|320.4|9
1644833780000|2022-02-14 10:16:20|323.31|320.41|323.32|320.42|323.33|320.43|323.3|320.4|6
1644833790000|2022-02-14 10:16:30|323.31|320.41|323.3|320.4|323.31|320.41|323.29|320.39|4
1644833800000|2022-02-14 10:16:40|323.29|320.39|323.44|320.54|323.44|320.54|323.29|320.39|15
1644833810000|2022-02-14 10:16:50|323.45|320.55|323.43|320.53|323.47|320.57|323.42|320.52|15
1644833820000|2022-02-14 10:17:00|323.44|320.54|323.35|320.45|323.44|320.54|323.35|320.45|6
1644833830000|2022-02-14 10:17:10|323.38|320.48|323.37|320.47|323.4|320.5|323.32|320.42|15
1644833840000|2022-02-14 10:17:20|323.38|320.48|323.45|320.55|323.55|320.65|323.38|320.48|24
1644833850000|2022-02-14 10:17:30|323.44|320.54|323.37|320.47|323.45|320.55|323.36|320.46|15
1644833860000|2022-02-14 10:17:40|323.38|320.48|323.43|320.53|323.45|320.55|323.36|320.46|12
1644833870000|2022-02-14 10:17:50|323.42|320.52|323.43|320.53|323.44|320.54|323.33|320.43|14
1644833880000|2022-02-14 10:18:00|323.47|320.57|323.37|320.47|323.47|320.57|323.36|320.46|17
1644833890000|2022-02-14 10:18:10|323.36|320.46|323.33|320.43|323.37|320.47|323.33|320.43|8
1644833900000|2022-02-14 10:18:20|323.32|320.42|323.36|320.46|323.36|320.46|323.32|320.42|10
1644833910000|2022-02-14 10:18:30|323.35|320.45|323.16|320.26|323.35|320.45|323.14|320.24|17
1644833920000|2022-02-14 10:18:40|323.15|320.25|323.23|320.33|323.23|320.33|323.15|320.25|8
1644833930000|2022-02-14 10:18:50|323.21|320.31|323.22|320.32|323.25|320.35|323.21|320.31|7
1644833940000|2022-02-14 10:19:00|323.21|320.31|323.16|320.26|323.22|320.32|323.14|320.24|12
1644833950000|2022-02-14 10:19:10|323.15|320.25|323.15|320.25|323.16|320.26|323.14|320.24|9
1644833960000|2022-02-14 10:19:20|323.14|320.24|323.09|320.19|323.14|320.24|323|320.1|18
1644833970000|2022-02-14 10:19:30|323.1|320.2|323.02|320.12|323.11|320.21|323.01|320.11|17
1644833980000|2022-02-14 10:19:40|323.03|320.13|323.02|320.12|323.03|320.13|323|320.1|10
1644833990000|2022-02-14 10:19:50|322.96|320.06|322.98|320.08|322.99|320.09|322.96|320.06|10
1644834000000|2022-02-14 10:20:00|322.97|320.07|323.06|320.16|323.15|320.25|322.97|320.07|24
1644834010000|2022-02-14 10:20:10|323.04|320.14|323.06|320.16|323.08|320.18|322.91|320.01|16
1644834020000|2022-02-14 10:20:20|323.05|320.15|322.93|320.03|323.05|320.15|322.93|320.03|16
1644834030000|2022-02-14 10:20:30|322.91|320.01|322.92|320.02|322.93|320.03|322.91|320.01|8
1644834040000|2022-02-14 10:20:40|322.91|320.01|322.94|320.04|322.95|320.05|322.9|320|11
1644834050000|2022-02-14 10:20:50|322.95|320.05|322.95|320.05|323.06|320.16|322.94|320.04|19
1644834060000|2022-02-14 10:21:00|322.96|320.06|322.95|320.05|322.96|320.06|322.92|320.02|7
1644834070000|2022-02-14 10:21:10|322.93|320.03|322.99|320.09|322.99|320.09|322.91|320.01|10
1644834080000|2022-02-14 10:21:20|323.02|320.12|323.02|320.12|323.06|320.16|322.95|320.05|23
1644834090000|2022-02-14 10:21:30|323.03|320.13|323.06|320.16|323.08|320.18|323.03|320.13|15
1644834100000|2022-02-14 10:21:40|323.05|320.15|323.13|320.23|323.14|320.24|323.03|320.13|16
1644834110000|2022-02-14 10:21:50|323.14|320.24|323.1|320.2|323.19|320.29|323.09|320.19|13
1644834120000|2022-02-14 10:22:00|323.24|320.34|323.14|320.24|323.29|320.39|323.13|320.23|26
1644834130000|2022-02-14 10:22:10|323.16|320.26|323.15|320.25|323.17|320.27|323.14|320.24|13
1644834140000|2022-02-14 10:22:20|323.16|320.26|323.17|320.27|323.18|320.28|323.13|320.23|15
1644834150000|2022-02-14 10:22:30|323.18|320.28|323.18|320.28|323.2|320.3|323.16|320.26|7
1644834160000|2022-02-14 10:22:40|323.19|320.29|323.24|320.34|323.28|320.38|323.18|320.28|13
1644834170000|2022-02-14 10:22:50|323.26|320.36|323.17|320.27|323.27|320.37|323.13|320.23|10
1644834180000|2022-02-14 10:23:00|323.18|320.28|323.31|320.41|323.37|320.47|323.18|320.28|22
1644834190000|2022-02-14 10:23:10|323.32|320.42|323.58|320.68|323.58|320.68|323.32|320.42|19
1644834200000|2022-02-14 10:23:20|323.57|320.67|323.51|320.61|323.58|320.68|323.45|320.55|20
1644834210000|2022-02-14 10:23:30|323.54|320.64|323.38|320.48|323.56|320.66|323.36|320.46|22
1644834220000|2022-02-14 10:23:40|323.32|320.42|323.37|320.47|323.37|320.47|323.3|320.4|19
1644834230000|2022-02-14 10:23:50|323.38|320.48|323.47|320.57|323.49|320.59|323.31|320.41|14
1644834240000|2022-02-14 10:24:00|323.46|320.56|323.45|320.55|323.5|320.6|323.35|320.45|23
1644834250000|2022-02-14 10:24:10|323.44|320.54|323.33|320.43|323.44|320.54|323.26|320.36|19
1644834260000|2022-02-14 10:24:20|323.34|320.44|323.34|320.44|323.39|320.49|323.32|320.42|15
1644834270000|2022-02-14 10:24:30|323.35|320.45|323.33|320.43|323.35|320.45|323.33|320.43|3
1644834280000|2022-02-14 10:24:40|323.29|320.39|323.33|320.43|323.33|320.43|323.29|320.39|5
1644834290000|2022-02-14 10:24:50|323.32|320.42|323.46|320.56|323.46|320.56|323.32|320.42|17
1644834300000|2022-02-14 10:25:00|323.47|320.57|323.39|320.49|323.47|320.57|323.39|320.49|20
1644834310000|2022-02-14 10:25:10|323.33|320.43|323.33|320.43|323.44|320.54|323.33|320.43|18
1644834320000|2022-02-14 10:25:20|323.3|320.4|323.22|320.32|323.3|320.4|323.22|320.32|5
1644834330000|2022-02-14 10:25:30|323.23|320.33|323.28|320.38|323.28|320.38|323.23|320.33|10
1644834340000|2022-02-14 10:25:40|323.27|320.37|323.29|320.39|323.3|320.4|323.27|320.37|9
1644834350000|2022-02-14 10:25:50|323.3|320.4|323.25|320.35|323.32|320.42|323.11|320.21|24
1644834360000|2022-02-14 10:26:00|323.26|320.36|323.13|320.23|323.26|320.36|323.02|320.12|26
1644834370000|2022-02-14 10:26:10|323.06|320.16|323.13|320.23|323.13|320.23|323.06|320.16|4
1644834380000|2022-02-14 10:26:20|323.1|320.2|323.17|320.27|323.18|320.28|323.1|320.2|17
1644834390000|2022-02-14 10:26:30|323.18|320.28|323.25|320.35|323.28|320.38|323.18|320.28|14
1644834400000|2022-02-14 10:26:40|323.22|320.32|323.25|320.35|323.28|320.38|323.22|320.32|15
1644834410000|2022-02-14 10:26:50|323.27|320.37|323.29|320.39|323.37|320.47|323.27|320.37|16
1644834420000|2022-02-14 10:27:00|323.28|320.38|323.26|320.36|323.32|320.42|323.2|320.3|18
1644834430000|2022-02-14 10:27:10|323.21|320.31|323.36|320.46|323.36|320.46|323.21|320.31|18
1644834440000|2022-02-14 10:27:20|323.37|320.47|323.47|320.57|323.48|320.58|323.34|320.44|26
1644834450000|2022-02-14 10:27:30|323.48|320.58|323.49|320.59|323.5|320.6|323.43|320.53|17
1644834460000|2022-02-14 10:27:40|323.5|320.6|323.61|320.71|323.65|320.75|323.5|320.6|26
1644834470000|2022-02-14 10:27:50|323.65|320.75|323.59|320.69|323.65|320.75|323.49|320.59|16
1644834480000|2022-02-14 10:28:00|323.57|320.67|323.48|320.58|323.61|320.71|323.41|320.51|18
1644834490000|2022-02-14 10:28:10|323.47|320.57|323.42|320.52|323.47|320.57|323.37|320.47|9
1644834500000|2022-02-14 10:28:20|323.47|320.57|323.41|320.51|323.48|320.58|323.4|320.5|12
1644834510000|2022-02-14 10:28:30|323.42|320.52|323.28|320.38|323.47|320.57|323.28|320.38|20
1644834520000|2022-02-14 10:28:40|323.32|320.42|323.37|320.47|323.38|320.48|323.32|320.42|15
1644834530000|2022-02-14 10:28:50|323.34|320.44|323.43|320.53|323.43|320.53|323.34|320.44|12
1644834540000|2022-02-14 10:29:00|323.45|320.55|323.4|320.5|323.51|320.61|323.4|320.5|18
1644834550000|2022-02-14 10:29:10|323.41|320.51|323.44|320.54|323.44|320.54|323.34|320.44|16
1644834560000|2022-02-14 10:29:20|323.42|320.52|323.24|320.34|323.45|320.55|323.24|320.34|24
1644834570000|2022-02-14 10:29:30|323.21|320.31|323.21|320.31|323.38|320.48|323.21|320.31|21
1644834580000|2022-02-14 10:29:40|323.22|320.32|323.28|320.38|323.31|320.41|323.22|320.32|17
1644834590000|2022-02-14 10:29:50|323.27|320.37|323.28|320.38|323.29|320.39|323.25|320.35|10
1644834600000|2022-02-14 10:30:00|323.32|320.42|323.43|320.53|323.43|320.53|323.31|320.41|14
1644834610000|2022-02-14 10:30:10|323.42|320.52|323.16|320.26|323.42|320.52|323.14|320.24|21
1644834620000|2022-02-14 10:30:20|323.15|320.25|323.25|320.35|323.27|320.37|323.15|320.25|12
1644834630000|2022-02-14 10:30:30|323.26|320.36|323.14|320.24|323.26|320.36|323.08|320.18|10
1644834640000|2022-02-14 10:30:40|323.13|320.23|323.16|320.26|323.18|320.28|323.12|320.22|15
1644834650000|2022-02-14 10:30:50|323.05|320.15|322.87|319.97|323.05|320.15|322.86|319.96|22
1644834660000|2022-02-14 10:31:00|322.88|319.98|322.86|319.96|322.99|320.09|322.86|319.96|22
1644834670000|2022-02-14 10:31:10|322.84|319.94|322.89|319.99|322.89|319.99|322.84|319.94|15
1644834680000|2022-02-14 10:31:20|322.88|319.98|322.9|320|322.95|320.05|322.79|319.89|19
1644834690000|2022-02-14 10:31:30|322.89|319.99|322.73|319.83|322.91|320.01|322.73|319.83|11
1644834700000|2022-02-14 10:31:40|322.8|319.9|322.75|319.85|322.8|319.9|322.71|319.81|20
1644834710000|2022-02-14 10:31:50|322.74|319.84|322.8|319.9|322.83|319.93|322.74|319.84|18
1644834720000|2022-02-14 10:32:00|322.81|319.91|322.74|319.84|322.81|319.91|322.74|319.84|9
1644834730000|2022-02-14 10:32:10|322.75|319.85|322.77|319.87|322.79|319.89|322.75|319.85|8
1644834740000|2022-02-14 10:32:20|322.76|319.86|322.68|319.78|322.77|319.87|322.67|319.77|6
1644834750000|2022-02-14 10:32:30|322.66|319.76|322.78|319.88|322.79|319.89|322.66|319.76|16
1644834760000|2022-02-14 10:32:40|322.77|319.87|322.72|319.82|322.78|319.88|322.66|319.76|22
1644834770000|2022-02-14 10:32:50|322.7|319.8|322.71|319.81|322.76|319.86|322.69|319.79|14
1644834780000|2022-02-14 10:33:00|322.73|319.83|322.53|319.63|322.73|319.83|322.53|319.63|12
1644834790000|2022-02-14 10:33:10|322.51|319.61|322.53|319.63|322.56|319.66|322.47|319.57|15
1644834800000|2022-02-14 10:33:20|322.56|319.66|322.53|319.63|322.56|319.66|322.46|319.56|13
1644834810000|2022-02-14 10:33:30|322.5|319.6|322.6|319.7|322.61|319.71|322.48|319.58|15
1644834820000|2022-02-14 10:33:40|322.59|319.69|322.68|319.78|322.68|319.78|322.58|319.68|13
1644834830000|2022-02-14 10:33:50|322.69|319.79|322.78|319.88|322.78|319.88|322.69|319.79|14
1644834840000|2022-02-14 10:34:00|322.76|319.86|322.81|319.91|322.84|319.94|322.76|319.86|20
1644834850000|2022-02-14 10:34:10|322.82|319.92|322.68|319.78|322.83|319.93|322.68|319.78|14
1644834860000|2022-02-14 10:34:20|322.66|319.76|322.73|319.83|322.75|319.85|322.64|319.74|15
1644834870000|2022-02-14 10:34:30|322.74|319.84|322.74|319.84|322.74|319.84|322.73|319.83|5
1644834880000|2022-02-14 10:34:40|322.75|319.85|322.8|319.9|322.86|319.96|322.75|319.85|26
1644834890000|2022-02-14 10:34:50|322.79|319.89|322.66|319.76|322.79|319.89|322.65|319.75|15
1644834900000|2022-02-14 10:35:00|322.67|319.77|322.69|319.79|322.71|319.81|322.66|319.76|13
1644834910000|2022-02-14 10:35:10|322.67|319.77|322.69|319.79|322.69|319.79|322.67|319.77|2
1644834920000|2022-02-14 10:35:20|322.68|319.78|322.68|319.78|322.69|319.79|322.68|319.78|9
1644834930000|2022-02-14 10:35:30|322.69|319.79|322.67|319.77|322.71|319.81|322.67|319.77|9
1644834940000|2022-02-14 10:35:40|322.71|319.81|322.8|319.9|322.83|319.93|322.67|319.77|15
1644834950000|2022-02-14 10:35:50|322.85|319.95|322.97|320.07|322.97|320.07|322.85|319.95|19
1644834960000|2022-02-14 10:36:00|322.98|320.08|322.92|320.02|322.98|320.08|322.89|319.99|25
1644834970000|2022-02-14 10:36:10|322.91|320.01|322.95|320.05|322.95|320.05|322.91|320.01|3
1644834980000|2022-02-14 10:36:20|322.94|320.04|322.9|320|322.98|320.08|322.88|319.98|14
1644834990000|2022-02-14 10:36:30|322.97|320.07|322.97|320.07|322.98|320.08|322.87|319.97|10
1644835000000|2022-02-14 10:36:40|322.98|320.08|322.97|320.07|322.98|320.08|322.97|320.07|8
1644835010000|2022-02-14 10:36:50|322.98|320.08|322.73|319.83|322.98|320.08|322.72|319.82|15
1644835020000|2022-02-14 10:37:00|322.74|319.84|322.7|319.8|322.78|319.88|322.58|319.68|21
1644835030000|2022-02-14 10:37:10|322.76|319.86|322.97|320.07|323|320.1|322.76|319.86|28
1644835040000|2022-02-14 10:37:20|322.94|320.04|322.95|320.05|322.98|320.08|322.94|320.04|13
1644835050000|2022-02-14 10:37:30|322.97|320.07|323|320.1|323.08|320.18|322.94|320.04|24
1644835060000|2022-02-14 10:37:40|323.02|320.12|323.14|320.24|323.14|320.24|323.02|320.12|14
1644835070000|2022-02-14 10:37:50|323.12|320.22|323.13|320.23|323.2|320.3|323.12|320.22|9
1644835080000|2022-02-14 10:38:00|323.1|320.2|323.12|320.22|323.13|320.23|323.1|320.2|13
1644835090000|2022-02-14 10:38:10|323.13|320.23|323.1|320.2|323.13|320.23|323|320.1|12
1644835100000|2022-02-14 10:38:20|323.11|320.21|322.89|319.99|323.11|320.21|322.89|319.99|15
1644835110000|2022-02-14 10:38:30|322.88|319.98|323|320.1|323.06|320.16|322.88|319.98|20
1644835120000|2022-02-14 10:38:40|323.01|320.11|323.01|320.11|323.03|320.13|323|320.1|15
1644835130000|2022-02-14 10:38:50|323.02|320.12|323.03|320.13|323.05|320.15|323.01|320.11|14
1644835140000|2022-02-14 10:39:00|323.01|320.11|323.1|320.2|323.1|320.2|323|320.1|11
1644835150000|2022-02-14 10:39:10|323.11|320.21|323.13|320.23|323.14|320.24|323.09|320.19|11
1644835160000|2022-02-14 10:39:20|323.09|320.19|323.07|320.17|323.16|320.26|323.05|320.15|15
1644835170000|2022-02-14 10:39:30|323.08|320.18|323.14|320.24|323.15|320.25|322.95|320.05|23
1644835180000|2022-02-14 10:39:40|323.13|320.23|323.13|320.23|323.19|320.29|323.13|320.23|17
1644835190000|2022-02-14 10:39:50|323.14|320.24|323.1|320.2|323.2|320.3|323.06|320.16|23
1644835200000|2022-02-14 10:40:00|323.09|320.19|322.96|320.06|323.1|320.2|322.96|320.06|9
1644835210000|2022-02-14 10:40:10|322.97|320.07|322.93|320.03|323|320.1|322.93|320.03|7
1644835220000|2022-02-14 10:40:20|322.96|320.06|322.97|320.07|323|320.1|322.93|320.03|14
1644835230000|2022-02-14 10:40:30|323.01|320.11|322.77|319.87|323.01|320.11|322.77|319.87|15
1644835240000|2022-02-14 10:40:40|322.75|319.85|322.87|319.97|322.87|319.97|322.75|319.85|7
1644835250000|2022-02-14 10:40:50|322.91|320.01|323.05|320.15|323.09|320.19|322.91|320.01|21
1644835260000|2022-02-14 10:41:00|323.04|320.14|322.99|320.09|323.09|320.19|322.99|320.09|15
1644835270000|2022-02-14 10:41:10|323|320.1|323.08|320.18|323.09|320.19|323|320.1|14
1644835280000|2022-02-14 10:41:20|323.07|320.17|322.91|320.01|323.1|320.2|322.85|319.95|20
1644835290000|2022-02-14 10:41:30|322.9|320|322.81|319.91|322.9|320|322.81|319.91|11
1644835300000|2022-02-14 10:41:40|322.8|319.9|322.83|319.93|322.84|319.94|322.74|319.84|17
1644835310000|2022-02-14 10:41:50|322.8|319.9|322.95|320.05|322.96|320.06|322.8|319.9|19
1644835320000|2022-02-14 10:42:00|322.96|320.06|322.92|320.02|322.96|320.06|322.82|319.92|21
1644835330000|2022-02-14 10:42:10|322.91|320.01|322.88|319.98|322.93|320.03|322.84|319.94|12
1644835340000|2022-02-14 10:42:20|322.9|320|322.83|319.93|322.9|320|322.72|319.82|19
1644835350000|2022-02-14 10:42:30|322.84|319.94|322.95|320.05|323|320.1|322.84|319.94|8
1644835360000|2022-02-14 10:42:40|322.98|320.08|322.91|320.01|322.98|320.08|322.88|319.98|17
1644835370000|2022-02-14 10:42:50|322.93|320.03|323.06|320.16|323.08|320.18|322.93|320.03|15
1644835380000|2022-02-14 10:43:00|323.05|320.15|323.12|320.22|323.14|320.24|323.05|320.15|11
1644835390000|2022-02-14 10:43:10|323.13|320.23|323.12|320.22|323.19|320.29|323.11|320.21|12
1644835400000|2022-02-14 10:43:20|323.11|320.21|323.1|320.2|323.12|320.22|323.07|320.17|18
1644835410000|2022-02-14 10:43:30|323.11|320.21|323.22|320.32|323.25|320.35|323.11|320.21|19
1644835420000|2022-02-14 10:43:40|323.23|320.33|323.22|320.32|323.24|320.34|323.22|320.32|6
1644835430000|2022-02-14 10:43:50|323.21|320.31|323.11|320.21|323.22|320.32|323.03|320.13|12
1644835440000|2022-02-14 10:44:00|323.08|320.18|323.01|320.11|323.11|320.21|323.01|320.11|16
1644835450000|2022-02-14 10:44:10|323.02|320.12|322.92|320.02|323.11|320.21|322.92|320.02|26
1644835460000|2022-02-14 10:44:20|322.97|320.07|322.97|320.07|322.99|320.09|322.92|320.02|7
1644835470000|2022-02-14 10:44:30|322.96|320.06|323.04|320.14|323.05|320.15|322.96|320.06|11
1644835480000|2022-02-14 10:44:40|323.03|320.13|323.03|320.13|323.04|320.14|322.94|320.04|11
1644835490000|2022-02-14 10:44:50|323.04|320.14|322.98|320.08|323.05|320.15|322.98|320.08|13
1644835500000|2022-02-14 10:45:00|323.01|320.11|323|320.1|323.05|320.15|323|320.1|3
1644835510000|2022-02-14 10:45:10|323.01|320.11|323|320.1|323.01|320.11|323|320.1|2
1644835520000|2022-02-14 10:45:20|322.99|320.09|323.14|320.24|323.14|320.24|322.99|320.09|9
1644835530000|2022-02-14 10:45:30|323.13|320.23|323.27|320.37|323.27|320.37|323.12|320.22|16
1644835540000|2022-02-14 10:45:40|323.26|320.36|323.05|320.15|323.27|320.37|323.05|320.15|19
1644835550000|2022-02-14 10:45:50|323.06|320.16|323.06|320.16|323.07|320.17|323.06|320.16|5
1644835560000|2022-02-14 10:46:00|323.09|320.19|323.05|320.15|323.17|320.27|323.05|320.15|10
1644835570000|2022-02-14 10:46:10|323.1|320.2|323.06|320.16|323.12|320.22|323.06|320.16|7
1644835580000|2022-02-14 10:46:20|323.08|320.18|323.09|320.19|323.09|320.19|323.06|320.16|6
1644835590000|2022-02-14 10:46:30|323.1|320.2|323.16|320.26|323.22|320.32|323.1|320.2|17
1644835600000|2022-02-14 10:46:40|323.13|320.23|323.07|320.17|323.18|320.28|323.07|320.17|17
1644835610000|2022-02-14 10:46:50|323.06|320.16|323.16|320.26|323.2|320.3|323.04|320.14|21
1644835620000|2022-02-14 10:47:00|323.17|320.27|323.16|320.26|323.2|320.3|323.16|320.26|13
1644835630000|2022-02-14 10:47:10|323.17|320.27|323.15|320.25|323.22|320.32|323.15|320.25|17
1644835640000|2022-02-14 10:47:20|323.12|320.22|323.19|320.29|323.21|320.31|323.04|320.14|17
1644835650000|2022-02-14 10:47:30|323.18|320.28|323.11|320.21|323.21|320.31|323.11|320.21|12
1644835660000|2022-02-14 10:47:40|323.1|320.2|323.13|320.23|323.16|320.26|323.09|320.19|12
1644835670000|2022-02-14 10:47:50|323.15|320.25|323.3|320.4|323.34|320.44|323.15|320.25|21
1644835680000|2022-02-14 10:48:00|323.31|320.41|323.24|320.34|323.36|320.46|323.2|320.3|22
1644835690000|2022-02-14 10:48:10|323.25|320.35|323.27|320.37|323.28|320.38|323.2|320.3|15
1644835700000|2022-02-14 10:48:20|323.28|320.38|323.44|320.54|323.46|320.56|323.21|320.31|29
1644835710000|2022-02-14 10:48:30|323.43|320.53|323.36|320.46|323.43|320.53|323.34|320.44|9
1644835720000|2022-02-14 10:48:40|323.37|320.47|323.45|320.55|323.45|320.55|323.37|320.47|10
1644835730000|2022-02-14 10:48:50|323.47|320.57|323.52|320.62|323.52|320.62|323.42|320.52|25
1644835740000|2022-02-14 10:49:00|323.49|320.59|323.57|320.67|323.59|320.69|323.49|320.59|20
1644835750000|2022-02-14 10:49:10|323.56|320.66|323.49|320.59|323.59|320.69|323.48|320.58|27
1644835760000|2022-02-14 10:49:20|323.5|320.6|323.61|320.71|323.61|320.71|323.5|320.6|20
1644835770000|2022-02-14 10:49:30|323.66|320.76|323.82|320.92|323.83|320.93|323.66|320.76|18
1644835780000|2022-02-14 10:49:40|323.83|320.93|323.81|320.91|323.84|320.94|323.81|320.91|7
1644835790000|2022-02-14 10:49:50|323.76|320.86|323.8|320.9|323.84|320.94|323.76|320.86|11
1644835800000|2022-02-14 10:50:00|323.82|320.92|323.92|321.02|323.95|321.05|323.82|320.92|16
1644835810000|2022-02-14 10:50:10|323.93|321.03|323.86|320.96|323.95|321.05|323.85|320.95|15
1644835820000|2022-02-14 10:50:20|323.89|320.99|323.65|320.75|323.89|320.99|323.62|320.72|27
1644835830000|2022-02-14 10:50:30|323.66|320.76|323.6|320.7|323.67|320.77|323.54|320.64|15
1644835840000|2022-02-14 10:50:40|323.63|320.73|323.58|320.68|323.63|320.73|323.58|320.68|8
1644835850000|2022-02-14 10:50:50|323.6|320.7|323.62|320.72|323.63|320.73|323.6|320.7|13
1644835860000|2022-02-14 10:51:00|323.61|320.71|323.59|320.69|323.61|320.71|323.55|320.65|16
1644835870000|2022-02-14 10:51:10|323.6|320.7|323.63|320.73|323.63|320.73|323.57|320.67|15
1644835880000|2022-02-14 10:51:20|323.64|320.74|323.7|320.8|323.79|320.89|323.63|320.73|20
1644835890000|2022-02-14 10:51:30|323.74|320.84|323.57|320.67|323.74|320.84|323.57|320.67|13
1644835900000|2022-02-14 10:51:40|323.59|320.69|323.67|320.77|323.68|320.78|323.59|320.69|17
1644835910000|2022-02-14 10:51:50|323.68|320.78|323.57|320.67|323.69|320.79|323.55|320.65|15
1644835920000|2022-02-14 10:52:00|323.54|320.64|323.6|320.7|323.6|320.7|323.54|320.64|8
1644835930000|2022-02-14 10:52:10|323.57|320.67|323.6|320.7|323.61|320.71|323.51|320.61|11
1644835940000|2022-02-14 10:52:20|323.58|320.68|323.56|320.66|323.6|320.7|323.51|320.61|14
1644835950000|2022-02-14 10:52:30|323.58|320.68|323.55|320.65|323.6|320.7|323.52|320.62|15
1644835960000|2022-02-14 10:52:40|323.56|320.66|323.54|320.64|323.57|320.67|323.52|320.62|10
1644835970000|2022-02-14 10:52:50|323.55|320.65|323.53|320.63|323.58|320.68|323.52|320.62|15
1644835980000|2022-02-14 10:53:00|323.56|320.66|323.58|320.68|323.58|320.68|323.55|320.65|10
1644835990000|2022-02-14 10:53:10|323.59|320.69|323.62|320.72|323.66|320.76|323.57|320.67|19
1644836000000|2022-02-14 10:53:20|323.61|320.71|323.6|320.7|323.64|320.74|323.56|320.66|20
1644836010000|2022-02-14 10:53:30|323.61|320.71|323.71|320.81|323.71|320.81|323.55|320.65|13
1644836020000|2022-02-14 10:53:40|323.72|320.82|323.66|320.76|323.73|320.83|323.6|320.7|22
1644836030000|2022-02-14 10:53:50|323.65|320.75|323.58|320.68|323.65|320.75|323.52|320.62|12
1644836040000|2022-02-14 10:54:00|323.59|320.69|323.55|320.65|323.59|320.69|323.55|320.65|13
1644836050000|2022-02-14 10:54:10|323.48|320.58|323.51|320.61|323.52|320.62|323.47|320.57|9
1644836060000|2022-02-14 10:54:20|323.49|320.59|323.46|320.56|323.51|320.61|323.46|320.56|10
1644836070000|2022-02-14 10:54:30|323.43|320.53|323.43|320.53|323.46|320.56|323.39|320.49|12
1644836080000|2022-02-14 10:54:40|323.39|320.49|323.35|320.45|323.45|320.55|323.29|320.39|14
1644836090000|2022-02-14 10:54:50|323.34|320.44|323.37|320.47|323.39|320.49|323.33|320.43|10
1644836100000|2022-02-14 10:55:00|323.36|320.46|323.41|320.51|323.47|320.57|323.34|320.44|19
1644836110000|2022-02-14 10:55:10|323.48|320.58|323.36|320.46|323.48|320.58|323.36|320.46|13
1644836120000|2022-02-14 10:55:20|323.39|320.49|323.43|320.53|323.45|320.55|323.39|320.49|14
1644836130000|2022-02-14 10:55:30|323.44|320.54|323.52|320.62|323.52|320.62|323.44|320.54|15
1644836140000|2022-02-14 10:55:40|323.53|320.63|323.52|320.62|323.54|320.64|323.49|320.59|8
1644836150000|2022-02-14 10:55:50|323.54|320.64|323.51|320.61|323.55|320.65|323.51|320.61|4
1644836160000|2022-02-14 10:56:00|323.5|320.6|323.42|320.52|323.5|320.6|323.32|320.42|13
1644836170000|2022-02-14 10:56:10|323.38|320.48|323.39|320.49|323.39|320.49|323.33|320.43|11
1644836180000|2022-02-14 10:56:20|323.37|320.47|323.37|320.47|323.39|320.49|323.35|320.45|7
1644836190000|2022-02-14 10:56:30|323.38|320.48|323.38|320.48|323.54|320.64|323.36|320.46|25
1644836200000|2022-02-14 10:56:40|323.44|320.54|323.32|320.42|323.44|320.54|323.32|320.42|13
1644836210000|2022-02-14 10:56:50|323.33|320.43|323.27|320.37|323.34|320.44|323.27|320.37|8
1644836220000|2022-02-14 10:57:00|323.26|320.36|323.28|320.38|323.29|320.39|323.23|320.33|19
1644836230000|2022-02-14 10:57:10|323.27|320.37|323.23|320.33|323.33|320.43|323.23|320.33|12
1644836240000|2022-02-14 10:57:20|323.26|320.36|323.44|320.54|323.44|320.54|323.23|320.33|19
1644836250000|2022-02-14 10:57:30|323.43|320.53|323.43|320.53|323.45|320.55|323.43|320.53|11
1644836260000|2022-02-14 10:57:40|323.44|320.54|323.43|320.53|323.44|320.54|323.43|320.53|4
1644836270000|2022-02-14 10:57:50|323.44|320.54|323.49|320.59|323.5|320.6|323.43|320.53|12
1644836280000|2022-02-14 10:58:00|323.51|320.61|323.44|320.54|323.55|320.65|323.44|320.54|19
1644836290000|2022-02-14 10:58:10|323.42|320.52|323.39|320.49|323.44|320.54|323.33|320.43|17
1644836300000|2022-02-14 10:58:20|323.37|320.47|323.37|320.47|323.41|320.51|323.32|320.42|19
1644836310000|2022-02-14 10:58:30|323.38|320.48|323.51|320.61|323.51|320.61|323.34|320.44|11
1644836320000|2022-02-14 10:58:40|323.52|320.62|323.42|320.52|323.56|320.66|323.4|320.5|21
1644836330000|2022-02-14 10:58:50|323.43|320.53|323.43|320.53|323.43|320.53|323.41|320.51|8
1644836340000|2022-02-14 10:59:00|323.42|320.52|323.42|320.52|323.43|320.53|323.41|320.51|5
1644836350000|2022-02-14 10:59:10|323.33|320.43|323.3|320.4|323.36|320.46|323.21|320.31|16
1644836360000|2022-02-14 10:59:20|323.29|320.39|323.29|320.39|323.34|320.44|323.28|320.38|16
1644836370000|2022-02-14 10:59:30|323.27|320.37|323.3|320.4|323.3|320.4|323.27|320.37|4
1644836380000|2022-02-14 10:59:40|323.31|320.41|323.31|320.41|323.33|320.43|323.29|320.39|10
1644836390000|2022-02-14 10:59:50|323.34|320.44|323.4|320.5|323.42|320.52|323.34|320.44|24
1644836400000|2022-02-14 11:00:00|323.41|320.51|323.55|320.65|323.55|320.65|323.34|320.44|22
1644836410000|2022-02-14 11:00:10|323.56|320.66|323.47|320.57|323.59|320.69|323.36|320.46|19
1644836420000|2022-02-14 11:00:20|323.46|320.56|323.42|320.52|323.46|320.56|323.41|320.51|4
1644836430000|2022-02-14 11:00:30|323.4|320.5|323.43|320.53|323.43|320.53|323.4|320.5|4
1644836440000|2022-02-14 11:00:40|323.4|320.5|323.32|320.42|323.4|320.5|323.29|320.39|10
1644836450000|2022-02-14 11:00:50|323.33|320.43|323.42|320.52|323.43|320.53|323.33|320.43|18
1644836460000|2022-02-14 11:01:00|323.41|320.51|323.41|320.51|323.44|320.54|323.38|320.48|11
1644836470000|2022-02-14 11:01:10|323.4|320.5|323.28|320.38|323.4|320.5|323.27|320.37|9
1644836480000|2022-02-14 11:01:20|323.31|320.41|323.38|320.48|323.38|320.48|323.31|320.41|10
1644836490000|2022-02-14 11:01:30|323.39|320.49|323.38|320.48|323.44|320.54|323.36|320.46|11
1644836500000|2022-02-14 11:01:40|323.32|320.42|323.37|320.47|323.37|320.47|323.31|320.41|10
1644836510000|2022-02-14 11:01:50|323.39|320.49|323.38|320.48|323.44|320.54|323.38|320.48|13
1644836520000|2022-02-14 11:02:00|323.34|320.44|323.42|320.52|323.42|320.52|323.34|320.44|11
1644836530000|2022-02-14 11:02:10|323.41|320.51|323.53|320.63|323.54|320.64|323.41|320.51|15
1644836540000|2022-02-14 11:02:20|323.52|320.62|323.35|320.45|323.52|320.62|323.35|320.45|6
1644836550000|2022-02-14 11:02:30|323.38|320.48|323.42|320.52|323.43|320.53|323.38|320.48|13
1644836560000|2022-02-14 11:02:40|323.43|320.53|323.51|320.61|323.52|320.62|323.42|320.52|12
1644836570000|2022-02-14 11:02:50|323.5|320.6|323.53|320.63|323.55|320.65|323.45|320.55|15
1644836580000|2022-02-14 11:03:00|323.54|320.64|323.69|320.79|323.72|320.82|323.54|320.64|14
1644836590000|2022-02-14 11:03:10|323.68|320.78|323.52|320.62|323.72|320.82|323.52|320.62|27
1644836600000|2022-02-14 11:03:20|323.54|320.64|323.66|320.76|323.66|320.76|323.51|320.61|18
1644836610000|2022-02-14 11:03:30|323.63|320.73|323.73|320.83|323.73|320.83|323.61|320.71|13
1644836620000|2022-02-14 11:03:40|323.74|320.84|323.65|320.75|323.74|320.84|323.65|320.75|13
1644836630000|2022-02-14 11:03:50|323.64|320.74|323.6|320.7|323.65|320.75|323.59|320.69|12
1644836640000|2022-02-14 11:04:00|323.61|320.71|323.53|320.63|323.66|320.76|323.53|320.63|8
1644836650000|2022-02-14 11:04:10|323.55|320.65|323.53|320.63|323.57|320.67|323.47|320.57|14
1644836660000|2022-02-14 11:04:20|323.52|320.62|323.58|320.68|323.61|320.71|323.52|320.62|13
1644836670000|2022-02-14 11:04:30|323.56|320.66|323.62|320.72|323.63|320.73|323.56|320.66|9
1644836680000|2022-02-14 11:04:40|323.63|320.73|323.64|320.74|323.64|320.74|323.58|320.68|16
1644836690000|2022-02-14 11:04:50|323.65|320.75|323.64|320.74|323.66|320.76|323.63|320.73|15
1644836700000|2022-02-14 11:05:00|323.63|320.73|323.65|320.75|323.65|320.75|323.61|320.71|9
1644836710000|2022-02-14 11:05:10|323.64|320.74|323.6|320.7|323.64|320.74|323.55|320.65|11
1644836720000|2022-02-14 11:05:20|323.58|320.68|323.59|320.69|323.59|320.69|323.58|320.68|6
1644836730000|2022-02-14 11:05:30|323.58|320.68|323.62|320.72|323.63|320.73|323.57|320.67|6
1644836740000|2022-02-14 11:05:40|323.63|320.73|323.63|320.73|323.63|320.73|323.63|320.73|1
1644836750000|2022-02-14 11:05:50|323.64|320.74|323.65|320.75|323.66|320.76|323.64|320.74|6
1644836760000|2022-02-14 11:06:00|323.66|320.76|323.65|320.75|323.7|320.8|323.6|320.7|11
1644836770000|2022-02-14 11:06:10|323.63|320.73|323.64|320.74|323.64|320.74|323.63|320.73|2
1644836780000|2022-02-14 11:06:20|323.65|320.75|323.69|320.79|323.76|320.86|323.65|320.75|22
1644836790000|2022-02-14 11:06:30|323.68|320.78|323.62|320.72|323.68|320.78|323.57|320.67|8
1644836800000|2022-02-14 11:06:40|323.63|320.73|323.73|320.83|323.73|320.83|323.62|320.72|12
1644836810000|2022-02-14 11:06:50|323.74|320.84|323.72|320.82|323.75|320.85|323.7|320.8|7
1644836820000|2022-02-14 11:07:00|323.71|320.81|323.68|320.78|323.71|320.81|323.68|320.78|15
1644836830000|2022-02-14 11:07:10|323.69|320.79|323.69|320.79|323.74|320.84|323.68|320.78|14
1644836840000|2022-02-14 11:07:20|323.7|320.8|323.71|320.81|323.71|320.81|323.7|320.8|2
1644836850000|2022-02-14 11:07:30|323.72|320.82|323.72|320.82|323.73|320.83|323.7|320.8|7
1644836860000|2022-02-14 11:07:40|323.7|320.8|323.6|320.7|323.7|320.8|323.53|320.63|22
1644836870000|2022-02-14 11:07:50|323.62|320.72|323.61|320.71|323.62|320.72|323.59|320.69|16
1644836880000|2022-02-14 11:08:00|323.62|320.72|323.56|320.66|323.62|320.72|323.54|320.64|10
1644836890000|2022-02-14 11:08:10|323.55|320.65|323.55|320.65|323.56|320.66|323.54|320.64|13
1644836900000|2022-02-14 11:08:20|323.56|320.66|323.52|320.62|323.56|320.66|323.52|320.62|7
1644836910000|2022-02-14 11:08:30|323.51|320.61|323.48|320.58|323.53|320.63|323.48|320.58|7
1644836920000|2022-02-14 11:08:40|323.5|320.6|323.52|320.62|323.52|320.62|323.47|320.57|14
1644836930000|2022-02-14 11:08:50|323.53|320.63|323.51|320.61|323.55|320.65|323.51|320.61|10
1644836940000|2022-02-14 11:09:00|323.52|320.62|323.52|320.62|323.53|320.63|323.51|320.61|7
1644836950000|2022-02-14 11:09:10|323.53|320.63|323.51|320.61|323.53|320.63|323.51|320.61|5
1644836960000|2022-02-14 11:09:20|323.52|320.62|323.52|320.62|323.52|320.62|323.52|320.62|1
1644836970000|2022-02-14 11:09:30|323.57|320.67|323.69|320.79|323.69|320.79|323.57|320.67|4
1644836980000|2022-02-14 11:09:40|323.65|320.75|323.74|320.84|323.76|320.86|323.63|320.73|26
1644836990000|2022-02-14 11:09:50|323.76|320.86|323.84|320.94|323.86|320.96|323.76|320.86|17
1644837000000|2022-02-14 11:10:00|323.85|320.95|324.07|321.17|324.08|321.18|323.85|320.95|19
1644837010000|2022-02-14 11:10:10|324.05|321.15|324.2|321.3|324.22|321.32|324|321.1|19
1644837020000|2022-02-14 11:10:20|324.19|321.29|324.42|321.52|324.43|321.53|324.14|321.24|17
1644837030000|2022-02-14 11:10:30|324.46|321.56|324.35|321.45|324.5|321.6|324.31|321.41|24
1644837040000|2022-02-14 11:10:40|324.37|321.47|324.51|321.61|324.53|321.63|324.35|321.45|18
1644837050000|2022-02-14 11:10:50|324.52|321.62|324.5|321.6|324.52|321.62|324.5|321.6|5
1644837060000|2022-02-14 11:11:00|324.59|321.69|324.56|321.66|324.6|321.7|324.56|321.66|10
1644837070000|2022-02-14 11:11:10|324.57|321.67|324.39|321.49|324.57|321.67|324.39|321.49|12
1644837080000|2022-02-14 11:11:20|324.4|321.5|324.41|321.51|324.43|321.53|324.35|321.45|27
1644837090000|2022-02-14 11:11:30|324.4|321.5|324.28|321.38|324.42|321.52|324.28|321.38|16
1644837100000|2022-02-14 11:11:40|324.25|321.35|324.25|321.35|324.34|321.44|324.24|321.34|9
1644837110000|2022-02-14 11:11:50|324.24|321.34|324.28|321.38|324.28|321.38|324.2|321.3|8
1644837120000|2022-02-14 11:12:00|324.25|321.35|324.28|321.38|324.28|321.38|324.24|321.34|7
1644837130000|2022-02-14 11:12:10|324.27|321.37|324.02|321.12|324.27|321.37|323.98|321.08|12
1644837140000|2022-02-14 11:12:20|324.04|321.14|324.19|321.29|324.25|321.35|324.01|321.11|20
1644837150000|2022-02-14 11:12:30|324.25|321.35|324.27|321.37|324.34|321.44|324.19|321.29|18
1644837160000|2022-02-14 11:12:40|324.3|321.4|324.42|321.52|324.43|321.53|324.27|321.37|19
1644837170000|2022-02-14 11:12:50|324.4|321.5|324.24|321.34|324.42|321.52|324.2|321.3|24
1644837180000|2022-02-14 11:13:00|324.23|321.33|324.11|321.21|324.26|321.36|324.07|321.17|16
1644837190000|2022-02-14 11:13:10|324.09|321.19|324.12|321.22|324.12|321.22|324.09|321.19|5
1644837200000|2022-02-14 11:13:20|324.13|321.23|324.1|321.2|324.13|321.23|324.09|321.19|12
1644837210000|2022-02-14 11:13:30|324.07|321.17|324.01|321.11|324.13|321.23|323.91|321.01|13
1644837220000|2022-02-14 11:13:40|324.05|321.15|323.91|321.01|324.1|321.2|323.88|320.98|25
1644837230000|2022-02-14 11:13:50|323.88|320.98|323.9|321|323.94|321.04|323.88|320.98|13
1644837240000|2022-02-14 11:14:00|323.87|320.97|323.86|320.96|323.92|321.02|323.85|320.95|22
1644837250000|2022-02-14 11:14:10|323.87|320.97|323.89|320.99|323.92|321.02|323.86|320.96|13
1644837260000|2022-02-14 11:14:20|323.9|321|323.87|320.97|323.96|321.06|323.85|320.95|23
1644837270000|2022-02-14 11:14:30|323.86|320.96|323.73|320.83|323.92|321.02|323.71|320.81|17
1644837280000|2022-02-14 11:14:40|323.74|320.84|323.82|320.92|323.82|320.92|323.72|320.82|16
1644837290000|2022-02-14 11:14:50|323.8|320.9|323.81|320.91|323.83|320.93|323.79|320.89|13
1644837300000|2022-02-14 11:15:00|323.8|320.9|323.81|320.91|323.81|320.91|323.76|320.86|13
1644837310000|2022-02-14 11:15:10|323.85|320.95|324.12|321.22|324.12|321.22|323.85|320.95|21
1644837320000|2022-02-14 11:15:20|324.15|321.25|324.14|321.24|324.16|321.26|324.1|321.2|19
1644837330000|2022-02-14 11:15:30|324.13|321.23|324.16|321.26|324.26|321.36|324.12|321.22|22
1644837340000|2022-02-14 11:15:40|324.15|321.25|324.27|321.37|324.27|321.37|324.15|321.25|13
1644837350000|2022-02-14 11:15:50|324.25|321.35|324.19|321.29|324.27|321.37|324.17|321.27|21
1644837360000|2022-02-14 11:16:00|324.12|321.22|324.08|321.18|324.12|321.22|324.05|321.15|12
1644837370000|2022-02-14 11:16:10|324.07|321.17|323.98|321.08|324.09|321.19|323.96|321.06|10
1644837380000|2022-02-14 11:16:20|324|321.1|323.91|321.01|324|321.1|323.87|320.97|16
1644837390000|2022-02-14 11:16:30|323.93|321.03|323.77|320.87|323.93|321.03|323.74|320.84|18
1644837400000|2022-02-14 11:16:40|323.76|320.86|323.71|320.81|323.79|320.89|323.71|320.81|6
1644837410000|2022-02-14 11:16:50|323.72|320.82|323.55|320.65|323.72|320.82|323.48|320.58|13
1644837420000|2022-02-14 11:17:00|323.54|320.64|323.77|320.87|323.77|320.87|323.54|320.64|22
1644837430000|2022-02-14 11:17:10|323.78|320.88|323.58|320.68|323.8|320.9|323.58|320.68|11
1644837440000|2022-02-14 11:17:20|323.57|320.67|323.68|320.78|323.68|320.78|323.57|320.67|10
1644837450000|2022-02-14 11:17:30|323.7|320.8|323.73|320.83|323.73|320.83|323.69|320.79|12
1644837460000|2022-02-14 11:17:40|323.72|320.82|323.74|320.84|323.75|320.85|323.61|320.71|21
1644837470000|2022-02-14 11:17:50|323.76|320.86|323.72|320.82|323.76|320.86|323.65|320.75|18
1644837480000|2022-02-14 11:18:00|323.74|320.84|323.77|320.87|323.89|320.99|323.74|320.84|18
1644837490000|2022-02-14 11:18:10|323.76|320.86|323.88|320.98|323.89|320.99|323.73|320.83|22
1644837500000|2022-02-14 11:18:20|323.86|320.96|323.81|320.91|323.91|321.01|323.81|320.91|13
1644837510000|2022-02-14 11:18:30|323.82|320.92|323.75|320.85|323.82|320.92|323.68|320.78|15
1644837520000|2022-02-14 11:18:40|323.74|320.84|323.74|320.84|323.86|320.96|323.73|320.83|17
1644837530000|2022-02-14 11:18:50|323.73|320.83|323.67|320.77|323.79|320.89|323.66|320.76|15
1644837540000|2022-02-14 11:19:00|323.68|320.78|323.78|320.88|323.78|320.88|323.66|320.76|9
1644837550000|2022-02-14 11:19:10|323.79|320.89|323.78|320.88|323.8|320.9|323.77|320.87|6
1644837560000|2022-02-14 11:19:20|323.79|320.89|323.86|320.96|323.87|320.97|323.79|320.89|8
1644837570000|2022-02-14 11:19:30|323.87|320.97|323.88|320.98|323.89|320.99|323.87|320.97|6
1644837580000|2022-02-14 11:19:40|323.89|320.99|323.87|320.97|323.89|320.99|323.87|320.97|3
1644837590000|2022-02-14 11:19:50|323.88|320.98|323.89|320.99|323.89|320.99|323.86|320.96|6
1644837600000|2022-02-14 11:20:00|323.91|321.01|323.74|320.84|323.91|321.01|323.7|320.8|14
1644837610000|2022-02-14 11:20:10|323.73|320.83|323.63|320.73|323.73|320.83|323.6|320.7|5
1644837620000|2022-02-14 11:20:20|323.64|320.74|323.79|320.89|323.81|320.91|323.6|320.7|17
1644837630000|2022-02-14 11:20:30|323.78|320.88|323.68|320.78|323.79|320.89|323.68|320.78|9
1644837640000|2022-02-14 11:20:40|323.67|320.77|323.67|320.77|323.69|320.79|323.66|320.76|6
1644837650000|2022-02-14 11:20:50|323.66|320.76|323.7|320.8|323.71|320.81|323.62|320.72|15
1644837660000|2022-02-14 11:21:00|323.69|320.79|323.56|320.66|323.74|320.84|323.56|320.66|26
1644837670000|2022-02-14 11:21:10|323.61|320.71|323.65|320.75|323.66|320.76|323.58|320.68|21
1644837680000|2022-02-14 11:21:20|323.63|320.73|323.6|320.7|323.69|320.79|323.56|320.66|19
1644837690000|2022-02-14 11:21:30|323.61|320.71|323.64|320.74|323.64|320.74|323.6|320.7|5
1644837700000|2022-02-14 11:21:40|323.63|320.73|323.64|320.74|323.65|320.75|323.62|320.72|9
1644837710000|2022-02-14 11:21:50|323.66|320.76|323.84|320.94|323.93|321.03|323.65|320.75|24
1644837720000|2022-02-14 11:22:00|323.83|320.93|323.81|320.91|323.92|321.02|323.81|320.91|13
1644837730000|2022-02-14 11:22:10|323.76|320.86|323.81|320.91|323.85|320.95|323.7|320.8|19
1644837740000|2022-02-14 11:22:20|323.79|320.89|324.04|321.14|324.04|321.14|323.79|320.89|12
1644837750000|2022-02-14 11:22:30|324.02|321.12|324.01|321.11|324.04|321.14|323.97|321.07|12
1644837760000|2022-02-14 11:22:40|324.02|321.12|324.1|321.2|324.1|321.2|324.02|321.12|18
1644837770000|2022-02-14 11:22:50|324.09|321.19|324.04|321.14|324.12|321.22|324.04|321.14|23
1644837780000|2022-02-14 11:23:00|324.03|321.13|324.04|321.14|324.07|321.17|324|321.1|20
1644837790000|2022-02-14 11:23:10|324.02|321.12|323.93|321.03|324.04|321.14|323.93|321.03|20
1644837800000|2022-02-14 11:23:20|323.89|320.99|323.97|321.07|324.02|321.12|323.89|320.99|16
1644837810000|2022-02-14 11:23:30|323.98|321.08|324.07|321.17|324.08|321.18|323.98|321.08|16
1644837820000|2022-02-14 11:23:40|324.06|321.16|324.01|321.11|324.07|321.17|323.97|321.07|10
1644837830000|2022-02-14 11:23:50|323.99|321.09|324.01|321.11|324.04|321.14|323.98|321.08|10
1644837840000|2022-02-14 11:24:00|324.02|321.12|324.01|321.11|324.02|321.12|324.01|321.11|4
1644837850000|2022-02-14 11:24:10|324.02|321.12|324.06|321.16|324.06|321.16|323.99|321.09|10
1644837860000|2022-02-14 11:24:20|324.05|321.15|324.04|321.14|324.05|321.15|324.04|321.14|8
1644837870000|2022-02-14 11:24:30|324.01|321.11|323.92|321.02|324.02|321.12|323.92|321.02|13
1644837880000|2022-02-14 11:24:40|323.93|321.03|323.95|321.05|323.97|321.07|323.91|321.01|9
1644837890000|2022-02-14 11:24:50|323.94|321.04|323.93|321.03|323.94|321.04|323.91|321.01|6
1644837900000|2022-02-14 11:25:00|323.92|321.02|323.73|320.83|323.92|321.02|323.72|320.82|15
1644837910000|2022-02-14 11:25:10|323.72|320.82|323.79|320.89|323.84|320.94|323.72|320.82|18
1644837920000|2022-02-14 11:25:20|323.8|320.9|323.88|320.98|323.88|320.98|323.78|320.88|13
1644837930000|2022-02-14 11:25:30|323.86|320.96|323.89|320.99|323.89|320.99|323.8|320.9|18
1644837940000|2022-02-14 11:25:40|323.91|321.01|323.92|321.02|324.01|321.11|323.89|320.99|26
1644837950000|2022-02-14 11:25:50|323.96|321.06|323.98|321.08|323.98|321.08|323.96|321.06|9
1644837960000|2022-02-14 11:26:00|323.97|321.07|324.01|321.11|324.04|321.14|323.91|321.01|14
1644837970000|2022-02-14 11:26:10|323.99|321.09|324|321.1|324.01|321.11|323.97|321.07|7
1644837980000|2022-02-14 11:26:20|324.01|321.11|324|321.1|324.08|321.18|324|321.1|17
1644837990000|2022-02-14 11:26:30|324.03|321.13|323.9|321|324.03|321.13|323.89|320.99|22
1644838000000|2022-02-14 11:26:40|323.91|321.01|323.94|321.04|323.94|321.04|323.9|321|13
1644838010000|2022-02-14 11:26:50|323.92|321.02|323.93|321.03|323.93|321.03|323.89|320.99|6
1644838020000|2022-02-14 11:27:00|323.94|321.04|323.96|321.06|324.04|321.14|323.94|321.04|9
1644838030000|2022-02-14 11:27:10|323.97|321.07|324.05|321.15|324.05|321.15|323.97|321.07|13
1644838040000|2022-02-14 11:27:20|324.03|321.13|324.08|321.18|324.08|321.18|324.02|321.12|22
1644838050000|2022-02-14 11:27:30|324.1|321.2|324.09|321.19|324.11|321.21|324.09|321.19|12
1644838060000|2022-02-14 11:27:40|324.08|321.18|324.1|321.2|324.11|321.21|324.07|321.17|11
1644838070000|2022-02-14 11:27:50|324.09|321.19|324.12|321.22|324.12|321.22|324.07|321.17|8
1644838080000|2022-02-14 11:28:00|324.13|321.23|324.14|321.24|324.14|321.24|324.1|321.2|8
1644838090000|2022-02-14 11:28:10|324.15|321.25|324.28|321.38|324.28|321.38|324.15|321.25|15
1644838100000|2022-02-14 11:28:20|324.29|321.39|324.48|321.58|324.48|321.58|324.28|321.38|24
1644838110000|2022-02-14 11:28:30|324.43|321.53|324.51|321.61|324.52|321.62|324.4|321.5|17
1644838120000|2022-02-14 11:28:40|324.47|321.57|324.5|321.6|324.51|321.61|324.46|321.56|15
1644838130000|2022-02-14 11:28:50|324.51|321.61|324.49|321.59|324.62|321.72|324.46|321.56|35
1644838140000|2022-02-14 11:29:00|324.48|321.58|324.48|321.58|324.57|321.67|324.45|321.55|17
1644838150000|2022-02-14 11:29:10|324.49|321.59|324.59|321.69|324.6|321.7|324.45|321.55|19
1644838160000|2022-02-14 11:29:20|324.55|321.65|324.53|321.63|324.61|321.71|324.51|321.61|16
1644838170000|2022-02-14 11:29:30|324.54|321.64|324.55|321.65|324.55|321.65|324.52|321.62|5
1644838180000|2022-02-14 11:29:40|324.57|321.67|324.51|321.61|324.57|321.67|324.48|321.58|12
1644838190000|2022-02-14 11:29:50|324.52|321.62|324.54|321.64|324.54|321.64|324.51|321.61|7
1644838200000|2022-02-14 11:30:00|324.53|321.63|324.58|321.68|324.58|321.68|324.47|321.57|25
1644838210000|2022-02-14 11:30:10|324.59|321.69|324.57|321.67|324.61|321.71|324.52|321.62|20
1644838220000|2022-02-14 11:30:20|324.56|321.66|324.56|321.66|324.58|321.68|324.56|321.66|9
1644838230000|2022-02-14 11:30:30|324.54|321.64|324.55|321.65|324.55|321.65|324.48|321.58|19
1644838240000|2022-02-14 11:30:40|324.54|321.64|324.41|321.51|324.55|321.65|324.41|321.51|26
1644838250000|2022-02-14 11:30:50|324.42|321.52|324.49|321.59|324.49|321.59|324.42|321.52|10
1644838260000|2022-02-14 11:31:00|324.5|321.6|324.46|321.56|324.57|321.67|324.46|321.56|15
1644838270000|2022-02-14 11:31:10|324.47|321.57|324.45|321.55|324.47|321.57|324.42|321.52|11
1644838280000|2022-02-14 11:31:20|324.46|321.56|324.46|321.56|324.47|321.57|324.46|321.56|3
1644838290000|2022-02-14 11:31:30|324.48|321.58|324.59|321.69|324.61|321.71|324.48|321.58|7
1644838300000|2022-02-14 11:31:40|324.6|321.7|324.6|321.7|324.64|321.74|324.59|321.69|7
1644838310000|2022-02-14 11:31:50|324.58|321.68|324.47|321.57|324.58|321.68|324.47|321.57|16
1644838320000|2022-02-14 11:32:00|324.49|321.59|324.35|321.45|324.49|321.59|324.32|321.42|28
1644838330000|2022-02-14 11:32:10|324.36|321.46|324.45|321.55|324.46|321.56|324.36|321.46|14
1644838340000|2022-02-14 11:32:20|324.44|321.54|324.45|321.55|324.46|321.56|324.44|321.54|5
1644838350000|2022-02-14 11:32:30|324.46|321.56|324.54|321.64|324.56|321.66|324.45|321.55|16
1644838360000|2022-02-14 11:32:40|324.55|321.65|324.53|321.63|324.55|321.65|324.53|321.63|9
1644838370000|2022-02-14 11:32:50|324.54|321.64|324.58|321.68|324.6|321.7|324.51|321.61|22
1644838380000|2022-02-14 11:33:00|324.57|321.67|324.5|321.6|324.57|321.67|324.49|321.59|5
1644838390000|2022-02-14 11:33:10|324.51|321.61|324.55|321.65|324.57|321.67|324.5|321.6|10
1644838400000|2022-02-14 11:33:20|324.56|321.66|324.53|321.63|324.56|321.66|324.52|321.62|7
1644838410000|2022-02-14 11:33:30|324.54|321.64|324.56|321.66|324.62|321.72|324.51|321.61|23
1644838420000|2022-02-14 11:33:40|324.48|321.58|324.4|321.5|324.48|321.58|324.38|321.48|22
1644838430000|2022-02-14 11:33:50|324.42|321.52|324.46|321.56|324.54|321.64|324.39|321.49|20
1644838440000|2022-02-14 11:34:00|324.48|321.58|324.36|321.46|324.48|321.58|324.35|321.45|16
1644838450000|2022-02-14 11:34:10|324.35|321.45|324.26|321.36|324.38|321.48|324.25|321.35|17
1644838460000|2022-02-14 11:34:20|324.28|321.38|324.4|321.5|324.4|321.5|324.28|321.38|13
1644838470000|2022-02-14 11:34:30|324.42|321.52|324.34|321.44|324.42|321.52|324.33|321.43|11
1644838480000|2022-02-14 11:34:40|324.33|321.43|324.36|321.46|324.39|321.49|324.32|321.42|12
1644838490000|2022-02-14 11:34:50|324.37|321.47|324.26|321.36|324.45|321.55|324.26|321.36|21
1644838500000|2022-02-14 11:35:00|324.27|321.37|324.24|321.34|324.3|321.4|324.24|321.34|10
1644838510000|2022-02-14 11:35:10|324.26|321.36|324.23|321.33|324.26|321.36|324.22|321.32|16
1644838520000|2022-02-14 11:35:20|324.24|321.34|324.2|321.3|324.27|321.37|324.2|321.3|17
1644838530000|2022-02-14 11:35:30|324.21|321.31|324.23|321.33|324.23|321.33|324.21|321.31|5
1644838540000|2022-02-14 11:35:40|324.24|321.34|324.27|321.37|324.27|321.37|324.24|321.34|7
1644838550000|2022-02-14 11:35:50|324.3|321.4|324.37|321.47|324.4|321.5|324.3|321.4|18
1644838560000|2022-02-14 11:36:00|324.36|321.46|324.4|321.5|324.44|321.54|324.34|321.44|10
1644838570000|2022-02-14 11:36:10|324.37|321.47|324.37|321.47|324.38|321.48|324.29|321.39|19
1644838580000|2022-02-14 11:36:20|324.38|321.48|324.44|321.54|324.44|321.54|324.37|321.47|6
1644838590000|2022-02-14 11:36:30|324.49|321.59|324.46|321.56|324.5|321.6|324.45|321.55|9
1644838600000|2022-02-14 11:36:40|324.44|321.54|324.44|321.54|324.44|321.54|324.4|321.5|12
1644838610000|2022-02-14 11:36:50|324.45|321.55|324.41|321.51|324.48|321.58|324.41|321.51|11
1644838620000|2022-02-14 11:37:00|324.39|321.49|324.49|321.59|324.5|321.6|324.39|321.49|14
1644838630000|2022-02-14 11:37:10|324.48|321.58|324.48|321.58|324.51|321.61|324.45|321.55|19
1644838640000|2022-02-14 11:37:20|324.47|321.57|324.5|321.6|324.5|321.6|324.45|321.55|7
1644838650000|2022-02-14 11:37:30|324.47|321.57|324.62|321.72|324.63|321.73|324.47|321.57|12
1644838660000|2022-02-14 11:37:40|324.61|321.71|324.61|321.71|324.64|321.74|324.6|321.7|14
1644838670000|2022-02-14 11:37:50|324.62|321.72|324.61|321.71|324.62|321.72|324.56|321.66|14
1644838680000|2022-02-14 11:38:00|324.6|321.7|324.59|321.69|324.61|321.71|324.53|321.63|18
1644838690000|2022-02-14 11:38:10|324.6|321.7|324.63|321.73|324.63|321.73|324.6|321.7|4
1644838700000|2022-02-14 11:38:20|324.62|321.72|324.59|321.69|324.62|321.72|324.59|321.69|8
1644838710000|2022-02-14 11:38:30|324.6|321.7|324.64|321.74|324.65|321.75|324.55|321.65|16
1644838720000|2022-02-14 11:38:40|324.65|321.75|324.65|321.75|324.66|321.76|324.64|321.74|5
1644838730000|2022-02-14 11:38:50|324.66|321.76|324.69|321.79|324.7|321.8|324.66|321.76|5
1644838740000|2022-02-14 11:39:00|324.7|321.8|324.72|321.82|324.72|321.82|324.66|321.76|9
1644838750000|2022-02-14 11:39:10|324.75|321.85|324.7|321.8|324.75|321.85|324.69|321.79|6
1644838760000|2022-02-14 11:39:20|324.71|321.81|324.75|321.85|324.76|321.86|324.71|321.81|10
1644838770000|2022-02-14 11:39:30|324.74|321.84|324.65|321.75|324.74|321.84|324.64|321.74|5
1644838780000|2022-02-14 11:39:40|324.66|321.76|324.7|321.8|324.7|321.8|324.66|321.76|11
1644838790000|2022-02-14 11:39:50|324.71|321.81|324.71|321.81|324.71|321.81|324.7|321.8|3
1644838800000|2022-02-14 11:40:00|324.7|321.8|324.6|321.7|324.7|321.8|324.6|321.7|11
1644838810000|2022-02-14 11:40:10|324.59|321.69|324.57|321.67|324.6|321.7|324.5|321.6|21
1644838820000|2022-02-14 11:40:20|324.61|321.71|324.58|321.68|324.62|321.72|324.57|321.67|10
1644838830000|2022-02-14 11:40:30|324.59|321.69|324.59|321.69|324.6|321.7|324.58|321.68|5
1644838840000|2022-02-14 11:40:40|324.58|321.68|324.59|321.69|324.59|321.69|324.58|321.68|2
1644838850000|2022-02-14 11:40:50|324.6|321.7|324.6|321.7|324.6|321.7|324.6|321.7|1
1644838860000|2022-02-14 11:41:00|324.62|321.72|324.72|321.82|324.73|321.83|324.53|321.63|23
1644838870000|2022-02-14 11:41:10|324.73|321.83|324.72|321.82|324.75|321.85|324.68|321.78|15
1644838880000|2022-02-14 11:41:20|324.71|321.81|324.77|321.87|324.77|321.87|324.65|321.75|13
1644838890000|2022-02-14 11:41:30|324.78|321.88|324.67|321.77|324.78|321.88|324.65|321.75|8
1644838900000|2022-02-14 11:41:40|324.68|321.78|324.75|321.85|324.75|321.85|324.68|321.78|5
1644838910000|2022-02-14 11:41:50|324.74|321.84|324.72|321.82|324.74|321.84|324.7|321.8|21
1644838920000|2022-02-14 11:42:00|324.69|321.79|324.76|321.86|324.76|321.86|324.69|321.79|7
1644838930000|2022-02-14 11:42:10|324.72|321.82|324.73|321.83|324.77|321.87|324.7|321.8|25
1644838940000|2022-02-14 11:42:20|324.71|321.81|324.51|321.61|324.71|321.81|324.46|321.56|19
1644838950000|2022-02-14 11:42:30|324.49|321.59|324.54|321.64|324.54|321.64|324.48|321.58|8
1644838960000|2022-02-14 11:42:40|324.57|321.67|324.65|321.75|324.66|321.76|324.57|321.67|11
1644838970000|2022-02-14 11:42:50|324.64|321.74|324.63|321.73|324.66|321.76|324.63|321.73|7
1644838980000|2022-02-14 11:43:00|324.64|321.74|324.66|321.76|324.68|321.78|324.64|321.74|13
1644838990000|2022-02-14 11:43:10|324.67|321.77|324.67|321.77|324.67|321.77|324.67|321.77|1
1644839000000|2022-02-14 11:43:20|324.7|321.8|324.68|321.78|324.7|321.8|324.67|321.77|6
1644839010000|2022-02-14 11:43:30|324.7|321.8|324.66|321.76|324.71|321.81|324.65|321.75|22
1644839020000|2022-02-14 11:43:40|324.68|321.78|324.63|321.73|324.68|321.78|324.63|321.73|6
1644839030000|2022-02-14 11:43:50|324.62|321.72|324.64|321.74|324.65|321.75|324.61|321.71|7
1644839050000|2022-02-14 11:44:10|324.63|321.73|324.62|321.72|324.63|321.73|324.62|321.72|2
1644839060000|2022-02-14 11:44:20|324.61|321.71|324.55|321.65|324.62|321.72|324.5|321.6|18
1644839070000|2022-02-14 11:44:30|324.57|321.67|324.55|321.65|324.57|321.67|324.53|321.63|7
1644839080000|2022-02-14 11:44:40|324.54|321.64|324.64|321.74|324.64|321.74|324.54|321.64|11
1644839090000|2022-02-14 11:44:50|324.65|321.75|324.67|321.77|324.71|321.81|324.65|321.75|22
1644839100000|2022-02-14 11:45:00|324.65|321.75|324.51|321.61|324.65|321.75|324.49|321.59|22
1644839110000|2022-02-14 11:45:10|324.5|321.6|324.41|321.51|324.52|321.62|324.38|321.48|21
1644839120000|2022-02-14 11:45:20|324.4|321.5|324.41|321.51|324.47|321.57|324.4|321.5|13
1644839130000|2022-02-14 11:45:30|324.38|321.48|324.41|321.51|324.44|321.54|324.29|321.39|23
1644839140000|2022-02-14 11:45:40|324.42|321.52|324.43|321.53|324.46|321.56|324.38|321.48|15
1644839150000|2022-02-14 11:45:50|324.44|321.54|324.52|321.62|324.53|321.63|324.44|321.54|13
1644839160000|2022-02-14 11:46:00|324.51|321.61|324.49|321.59|324.52|321.62|324.46|321.56|14
1644839170000|2022-02-14 11:46:10|324.5|321.6|324.52|321.62|324.54|321.64|324.48|321.58|18
1644839180000|2022-02-14 11:46:20|324.5|321.6|324.53|321.63|324.55|321.65|324.5|321.6|4
1644839190000|2022-02-14 11:46:30|324.52|321.62|324.54|321.64|324.55|321.65|324.43|321.53|17
1644839200000|2022-02-14 11:46:40|324.53|321.63|324.45|321.55|324.55|321.65|324.43|321.53|16
1644839210000|2022-02-14 11:46:50|324.43|321.53|324.56|321.66|324.57|321.67|324.43|321.53|7
1644839220000|2022-02-14 11:47:00|324.55|321.65|324.57|321.67|324.57|321.67|324.53|321.63|14
1644839230000|2022-02-14 11:47:10|324.58|321.68|324.71|321.81|324.71|321.81|324.58|321.68|11
1644839240000|2022-02-14 11:47:20|324.7|321.8|324.64|321.74|324.7|321.8|324.61|321.71|10
1644839250000|2022-02-14 11:47:30|324.63|321.73|324.66|321.76|324.66|321.76|324.63|321.73|6
1644839260000|2022-02-14 11:47:40|324.65|321.75|324.66|321.76|324.66|321.76|324.65|321.75|2
1644839270000|2022-02-14 11:47:50|324.68|321.78|324.57|321.67|324.68|321.78|324.55|321.65|17
1644839280000|2022-02-14 11:48:00|324.58|321.68|324.14|321.24|324.58|321.68|324.14|321.24|22
1644839290000|2022-02-14 11:48:10|324.13|321.23|324.29|321.39|324.29|321.39|324.12|321.22|22
1644839300000|2022-02-14 11:48:20|324.24|321.34|324.28|321.38|324.29|321.39|324.24|321.34|10
1644839310000|2022-02-14 11:48:30|324.29|321.39|324.05|321.15|324.29|321.39|324.04|321.14|17
1644839320000|2022-02-14 11:48:40|324.01|321.11|324|321.1|324.03|321.13|323.99|321.09|13
1644839330000|2022-02-14 11:48:50|323.99|321.09|323.9|321|323.99|321.09|323.82|320.92|19
1644839340000|2022-02-14 11:49:00|323.86|320.96|323.86|320.96|323.88|320.98|323.86|320.96|15
1644839350000|2022-02-14 11:49:10|323.85|320.95|323.55|320.65|323.85|320.95|323.53|320.63|26
1644839360000|2022-02-14 11:49:20|323.54|320.64|323.44|320.54|323.55|320.65|323.43|320.53|17
1644839370000|2022-02-14 11:49:30|323.46|320.56|323.46|320.56|323.48|320.58|323.44|320.54|15
1644839380000|2022-02-14 11:49:40|323.44|320.54|323.51|320.61|323.51|320.61|323.43|320.53|14
1644839390000|2022-02-14 11:49:50|323.49|320.59|323.48|320.58|323.49|320.59|323.4|320.5|19
1644839400000|2022-02-14 11:50:00|323.47|320.57|323.4|320.5|323.47|320.57|323.39|320.49|10
1644839410000|2022-02-14 11:50:10|323.39|320.49|323.39|320.49|323.41|320.51|323.37|320.47|20
1644839420000|2022-02-14 11:50:20|323.38|320.48|323.54|320.64|323.56|320.66|323.38|320.48|24
1644839430000|2022-02-14 11:50:30|323.51|320.61|323.53|320.63|323.53|320.63|323.44|320.54|22
1644839440000|2022-02-14 11:50:40|323.52|320.62|323.5|320.6|323.53|320.63|323.44|320.54|14
1644839450000|2022-02-14 11:50:50|323.52|320.62|323.52|320.62|323.54|320.64|323.5|320.6|10
1644839460000|2022-02-14 11:51:00|323.53|320.63|323.55|320.65|323.58|320.68|323.53|320.63|11
1644839470000|2022-02-14 11:51:10|323.57|320.67|323.57|320.67|323.59|320.69|323.56|320.66|12
1644839480000|2022-02-14 11:51:20|323.58|320.68|323.36|320.46|323.58|320.68|323.34|320.44|6
1644839490000|2022-02-14 11:51:30|323.41|320.51|323.54|320.64|323.55|320.65|323.41|320.51|14
1644839500000|2022-02-14 11:51:40|323.55|320.65|323.73|320.83|323.74|320.84|323.55|320.65|19
1644839510000|2022-02-14 11:51:50|323.74|320.84|323.71|320.81|323.77|320.87|323.7|320.8|20
1644839520000|2022-02-14 11:52:00|323.73|320.83|323.67|320.77|323.73|320.83|323.66|320.76|12
1644839530000|2022-02-14 11:52:10|323.64|320.74|323.46|320.56|323.67|320.77|323.43|320.53|20
1644839540000|2022-02-14 11:52:20|323.48|320.58|323.59|320.69|323.62|320.72|323.47|320.57|25
1644839550000|2022-02-14 11:52:30|323.6|320.7|323.67|320.77|323.69|320.79|323.6|320.7|14
1644839560000|2022-02-14 11:52:40|323.68|320.78|323.57|320.67|323.68|320.78|323.54|320.64|21
1644839570000|2022-02-14 11:52:50|323.52|320.62|323.56|320.66|323.57|320.67|323.52|320.62|13
1644839580000|2022-02-14 11:53:00|323.57|320.67|323.61|320.71|323.62|320.72|323.57|320.67|11
1644839590000|2022-02-14 11:53:10|323.62|320.72|323.66|320.76|323.66|320.76|323.61|320.71|18
1644839600000|2022-02-14 11:53:20|323.65|320.75|323.72|320.82|323.72|320.82|323.65|320.75|8
1644839610000|2022-02-14 11:53:30|323.7|320.8|323.69|320.79|323.74|320.84|323.68|320.78|12
1644839620000|2022-02-14 11:53:40|323.7|320.8|323.77|320.87|323.78|320.88|323.69|320.79|10
1644839630000|2022-02-14 11:53:50|323.8|320.9|323.83|320.93|323.84|320.94|323.8|320.9|7
1644839640000|2022-02-14 11:54:00|323.86|320.96|323.79|320.89|323.86|320.96|323.74|320.84|10
1644839650000|2022-02-14 11:54:10|323.78|320.88|323.69|320.79|323.78|320.88|323.66|320.76|13
1644839660000|2022-02-14 11:54:20|323.67|320.77|323.68|320.78|323.69|320.79|323.66|320.76|7
1644839670000|2022-02-14 11:54:30|323.67|320.77|323.74|320.84|323.75|320.85|323.67|320.77|10
1644839680000|2022-02-14 11:54:40|323.75|320.85|323.75|320.85|323.83|320.93|323.73|320.83|14
1644839690000|2022-02-14 11:54:50|323.76|320.86|323.72|320.82|323.78|320.88|323.64|320.74|16
1644839700000|2022-02-14 11:55:00|323.71|320.81|323.69|320.79|323.71|320.81|323.67|320.77|8
1644839710000|2022-02-14 11:55:10|323.74|320.84|323.86|320.96|323.86|320.96|323.72|320.82|16
1644839720000|2022-02-14 11:55:20|323.87|320.97|323.87|320.97|323.95|321.05|323.82|320.92|23
1644839730000|2022-02-14 11:55:30|323.89|320.99|323.92|321.02|323.92|321.02|323.89|320.99|6
1644839740000|2022-02-14 11:55:40|323.91|321.01|323.85|320.95|323.95|321.05|323.85|320.95|10
1644839750000|2022-02-14 11:55:50|323.91|321.01|323.79|320.89|323.91|321.01|323.73|320.83|24
1644839760000|2022-02-14 11:56:00|323.76|320.86|323.72|320.82|323.77|320.87|323.69|320.79|17
1644839770000|2022-02-14 11:56:10|323.73|320.83|323.76|320.86|323.76|320.86|323.71|320.81|11
1644839780000|2022-02-14 11:56:20|323.75|320.85|323.77|320.87|323.78|320.88|323.72|320.82|13
1644839790000|2022-02-14 11:56:30|323.74|320.84|323.71|320.81|323.74|320.84|323.71|320.81|5
1644839800000|2022-02-14 11:56:40|323.7|320.8|323.7|320.8|323.73|320.83|323.67|320.77|7
1644839810000|2022-02-14 11:56:50|323.66|320.76|323.64|320.74|323.68|320.78|323.58|320.68|13
1644839830000|2022-02-14 11:57:10|323.67|320.77|323.83|320.93|323.84|320.94|323.67|320.77|13
1644839840000|2022-02-14 11:57:20|323.82|320.92|323.7|320.8|323.83|320.93|323.7|320.8|14
1644839850000|2022-02-14 11:57:30|323.68|320.78|323.68|320.78|323.7|320.8|323.64|320.74|20
1644839860000|2022-02-14 11:57:40|323.67|320.77|323.61|320.71|323.67|320.77|323.59|320.69|17
1644839870000|2022-02-14 11:57:50|323.6|320.7|323.62|320.72|323.63|320.73|323.6|320.7|15
1644839880000|2022-02-14 11:58:00|323.63|320.73|323.62|320.72|323.64|320.74|323.62|320.72|8
1644839890000|2022-02-14 11:58:10|323.6|320.7|323.72|320.82|323.73|320.83|323.6|320.7|13
1644839900000|2022-02-14 11:58:20|323.73|320.83|323.76|320.86|323.76|320.86|323.72|320.82|8
1644839910000|2022-02-14 11:58:30|323.75|320.85|323.7|320.8|323.87|320.97|323.7|320.8|21
1644839920000|2022-02-14 11:58:40|323.71|320.81|323.68|320.78|323.77|320.87|323.63|320.73|17
1644839930000|2022-02-14 11:58:50|323.69|320.79|323.65|320.75|323.69|320.79|323.62|320.72|17
1644839940000|2022-02-14 11:59:00|323.63|320.73|323.63|320.73|323.65|320.75|323.51|320.61|22
1644839950000|2022-02-14 11:59:10|323.64|320.74|323.66|320.76|323.67|320.77|323.63|320.73|12
1644839960000|2022-02-14 11:59:20|323.67|320.77|323.67|320.77|323.7|320.8|323.66|320.76|14
1644839970000|2022-02-14 11:59:30|323.6|320.7|323.58|320.68|323.6|320.7|323.55|320.65|8
1644839980000|2022-02-14 11:59:40|323.59|320.69|323.58|320.68|323.59|320.69|323.5|320.6|11
1644839990000|2022-02-14 11:59:50|323.55|320.65|323.63|320.73|323.66|320.76|323.55|320.65|15
1644840000000|2022-02-14 12:00:00|323.68|320.78|323.94|321.04|323.94|321.04|323.66|320.76|23
1644840010000|2022-02-14 12:00:10|323.95|321.05|324.23|321.33|324.23|321.33|323.95|321.05|13
1644840020000|2022-02-14 12:00:20|324.22|321.32|324.04|321.14|324.33|321.43|324|321.1|25
1644840030000|2022-02-14 12:00:30|324.02|321.12|324.07|321.17|324.26|321.36|324.02|321.12|28
1644840040000|2022-02-14 12:00:40|324.09|321.19|324.09|321.19|324.11|321.21|324.05|321.15|14
1644840050000|2022-02-14 12:00:50|324.07|321.17|323.93|321.03|324.07|321.17|323.85|320.95|17
1644840060000|2022-02-14 12:01:00|323.89|320.99|323.82|320.92|323.9|321|323.77|320.87|22
1644840070000|2022-02-14 12:01:10|323.83|320.93|323.78|320.88|323.84|320.94|323.76|320.86|9
1644840080000|2022-02-14 12:01:20|323.67|320.77|323.62|320.72|323.71|320.81|323.59|320.69|17
1644840090000|2022-02-14 12:01:30|323.63|320.73|323.61|320.71|323.64|320.74|323.53|320.63|27
1644840100000|2022-02-14 12:01:40|323.6|320.7|323.65|320.75|323.68|320.78|323.59|320.69|27
1644840110000|2022-02-14 12:01:50|323.63|320.73|323.65|320.75|323.65|320.75|323.62|320.72|11
1644840120000|2022-02-14 12:02:00|323.63|320.73|323.67|320.77|323.68|320.78|323.63|320.73|14
1644840130000|2022-02-14 12:02:10|323.65|320.75|323.68|320.78|323.68|320.78|323.53|320.63|20
1644840140000|2022-02-14 12:02:20|323.66|320.76|323.67|320.77|323.69|320.79|323.65|320.75|18
1644840150000|2022-02-14 12:02:30|323.65|320.75|323.66|320.76|323.69|320.79|323.65|320.75|7
1644840160000|2022-02-14 12:02:40|323.67|320.77|323.68|320.78|323.68|320.78|323.66|320.76|8
1644840170000|2022-02-14 12:02:50|323.67|320.77|323.55|320.65|323.68|320.78|323.55|320.65|22
1644840180000|2022-02-14 12:03:00|323.54|320.64|323.68|320.78|323.68|320.78|323.54|320.64|8
1644840190000|2022-02-14 12:03:10|323.69|320.79|323.62|320.72|323.69|320.79|323.61|320.71|13
1644840200000|2022-02-14 12:03:20|323.61|320.71|323.57|320.67|323.62|320.72|323.55|320.65|14
1644840210000|2022-02-14 12:03:30|323.54|320.64|323.52|320.62|323.55|320.65|323.44|320.54|18
1644840220000|2022-02-14 12:03:40|323.44|320.54|323.46|320.56|323.5|320.6|323.44|320.54|11
1644840230000|2022-02-14 12:03:50|323.47|320.57|323.5|320.6|323.56|320.66|323.47|320.57|10
1644840240000|2022-02-14 12:04:00|323.53|320.63|323.47|320.57|323.61|320.71|323.47|320.57|17
1644840250000|2022-02-14 12:04:10|323.44|320.54|323.5|320.6|323.51|320.61|323.44|320.54|12
1644840260000|2022-02-14 12:04:20|323.47|320.57|323.56|320.66|323.56|320.66|323.47|320.57|10
1644840270000|2022-02-14 12:04:30|323.57|320.67|323.44|320.54|323.59|320.69|323.43|320.53|16
1644840280000|2022-02-14 12:04:40|323.48|320.58|323.47|320.57|323.49|320.59|323.46|320.56|4
1644840290000|2022-02-14 12:04:50|323.53|320.63|323.54|320.64|323.56|320.66|323.53|320.63|13
1644840300000|2022-02-14 12:05:00|323.55|320.65|323.45|320.55|323.56|320.66|323.43|320.53|22
1644840310000|2022-02-14 12:05:10|323.44|320.54|323.42|320.52|323.46|320.56|323.41|320.51|9
1644840320000|2022-02-14 12:05:20|323.41|320.51|323.38|320.48|323.42|320.52|323.37|320.47|10
1644840330000|2022-02-14 12:05:30|323.31|320.41|323.39|320.49|323.39|320.49|323.29|320.39|22
1644840340000|2022-02-14 12:05:40|323.4|320.5|323.29|320.39|323.43|320.53|323.27|320.37|22
1644840350000|2022-02-14 12:05:50|323.27|320.37|323.3|320.4|323.31|320.41|323.27|320.37|10
1644840360000|2022-02-14 12:06:00|323.28|320.38|323.23|320.33|323.3|320.4|323.21|320.31|22
1644840370000|2022-02-14 12:06:10|323.24|320.34|323.24|320.34|323.25|320.35|323.23|320.33|12
1644840380000|2022-02-14 12:06:20|323.23|320.33|323.22|320.32|323.27|320.37|323.22|320.32|21
1644840390000|2022-02-14 12:06:30|323.23|320.33|323.27|320.37|323.28|320.38|323.21|320.31|11
1644840400000|2022-02-14 12:06:40|323.26|320.36|323.27|320.37|323.27|320.37|323.25|320.35|9
1644840410000|2022-02-14 12:06:50|323.3|320.4|323.3|320.4|323.31|320.41|323.25|320.35|18
1644840420000|2022-02-14 12:07:00|323.29|320.39|323.23|320.33|323.3|320.4|323.21|320.31|15
1644840430000|2022-02-14 12:07:10|323.25|320.35|323.24|320.34|323.27|320.37|323.2|320.3|11
1644840440000|2022-02-14 12:07:20|323.25|320.35|323.25|320.35|323.28|320.38|323.24|320.34|18
1644840450000|2022-02-14 12:07:30|323.26|320.36|323.25|320.35|323.27|320.37|323.2|320.3|17
1644840460000|2022-02-14 12:07:40|323.26|320.36|323.25|320.35|323.28|320.38|323.24|320.34|10
1644840470000|2022-02-14 12:07:50|323.24|320.34|323.25|320.35|323.25|320.35|323.22|320.32|4
1644840480000|2022-02-14 12:08:00|323.24|320.34|323.16|320.26|323.29|320.39|323.15|320.25|13
1644840490000|2022-02-14 12:08:10|323.19|320.29|323.34|320.44|323.36|320.46|323.17|320.27|19
1644840500000|2022-02-14 12:08:20|323.35|320.45|323.27|320.37|323.42|320.52|323.27|320.37|20
1644840510000|2022-02-14 12:08:30|323.32|320.42|323.38|320.48|323.41|320.51|323.27|320.37|14
1644840520000|2022-02-14 12:08:40|323.37|320.47|323.35|320.45|323.4|320.5|323.34|320.44|12
1644840530000|2022-02-14 12:08:50|323.36|320.46|323.25|320.35|323.36|320.46|323.24|320.34|19
1644840540000|2022-02-14 12:09:00|323.24|320.34|323.09|320.19|323.25|320.35|323.08|320.18|21
1644840550000|2022-02-14 12:09:10|323.1|320.2|323.01|320.11|323.13|320.23|323.01|320.11|13
1644840560000|2022-02-14 12:09:20|322.98|320.08|323.06|320.16|323.07|320.17|322.98|320.08|16
1644840570000|2022-02-14 12:09:30|323.04|320.14|322.98|320.08|323.04|320.14|322.93|320.03|13
1644840580000|2022-02-14 12:09:40|322.97|320.07|322.94|320.04|323.01|320.11|322.94|320.04|27
1644840590000|2022-02-14 12:09:50|322.96|320.06|322.86|319.96|322.96|320.06|322.85|319.95|17
1644840600000|2022-02-14 12:10:00|322.85|319.95|322.79|319.89|322.85|319.95|322.73|319.83|24
1644840610000|2022-02-14 12:10:10|322.8|319.9|322.76|319.86|322.8|319.9|322.76|319.86|6
1644840620000|2022-02-14 12:10:20|322.72|319.82|322.55|319.65|322.76|319.86|322.48|319.58|25
1644840630000|2022-02-14 12:10:30|322.52|319.62|322.51|319.61|322.56|319.66|322.5|319.6|14
1644840640000|2022-02-14 12:10:40|322.5|319.6|322.5|319.6|322.52|319.62|322.46|319.56|15
1644840650000|2022-02-14 12:10:50|322.48|319.58|322.49|319.59|322.52|319.62|322.47|319.57|24
1644840660000|2022-02-14 12:11:00|322.5|319.6|322.54|319.64|322.6|319.7|322.49|319.59|22
1644840670000|2022-02-14 12:11:10|322.53|319.63|322.75|319.85|322.76|319.86|322.53|319.63|25
1644840680000|2022-02-14 12:11:20|322.77|319.87|322.68|319.78|322.85|319.95|322.64|319.74|21
1644840690000|2022-02-14 12:11:30|322.67|319.77|322.62|319.72|322.67|319.77|322.61|319.71|5
1644840700000|2022-02-14 12:11:40|322.66|319.76|322.6|319.7|322.67|319.77|322.58|319.68|7
1644840710000|2022-02-14 12:11:50|322.59|319.69|322.59|319.69|322.61|319.71|322.54|319.64|15
1644840720000|2022-02-14 12:12:00|322.58|319.68|322.6|319.7|322.6|319.7|322.54|319.64|11
1644840730000|2022-02-14 12:12:10|322.59|319.69|322.49|319.59|322.61|319.71|322.49|319.59|11
1644840740000|2022-02-14 12:12:20|322.48|319.58|322.42|319.52|322.48|319.58|322.42|319.52|4
1644840750000|2022-02-14 12:12:30|322.45|319.55|322.45|319.55|322.45|319.55|322.43|319.53|9
1644840760000|2022-02-14 12:12:40|322.44|319.54|322.42|319.52|322.45|319.55|322.42|319.52|6
1644840770000|2022-02-14 12:12:50|322.45|319.55|322.26|319.36|322.45|319.55|322.23|319.33|15
1644840780000|2022-02-14 12:13:00|322.25|319.35|322.22|319.32|322.26|319.36|322.2|319.3|11
1644840790000|2022-02-14 12:13:10|322.18|319.28|322.17|319.27|322.19|319.29|322.1|319.2|15
1644840800000|2022-02-14 12:13:20|322.2|319.3|322.19|319.29|322.2|319.3|322.16|319.26|9
1644840810000|2022-02-14 12:13:30|322.22|319.32|322.4|319.5|322.48|319.58|322.22|319.32|25
1644840820000|2022-02-14 12:13:40|322.39|319.49|322.41|319.51|322.42|319.52|322.29|319.39|23
1644840830000|2022-02-14 12:13:50|322.36|319.46|322.34|319.44|322.44|319.54|322.33|319.43|21
1644840840000|2022-02-14 12:14:00|322.35|319.45|322.35|319.45|322.35|319.45|322.34|319.44|5
1644840850000|2022-02-14 12:14:10|322.34|319.44|322.34|319.44|322.36|319.46|322.34|319.44|7
1644840860000|2022-02-14 12:14:20|322.35|319.45|322.34|319.44|322.4|319.5|322.3|319.4|19
1644840870000|2022-02-14 12:14:30|322.35|319.45|322.33|319.43|322.39|319.49|322.3|319.4|23
1644840880000|2022-02-14 12:14:40|322.34|319.44|322.31|319.41|322.34|319.44|322.23|319.33|23
1644840890000|2022-02-14 12:14:50|322.33|319.43|322.24|319.34|322.34|319.44|322.18|319.28|19
1644840900000|2022-02-14 12:15:00|322.22|319.32|322.21|319.31|322.24|319.34|322.21|319.31|11
1644840910000|2022-02-14 12:15:10|322.2|319.3|322.28|319.38|322.28|319.38|322.18|319.28|11
1644840920000|2022-02-14 12:15:20|322.31|319.41|322.34|319.44|322.34|319.44|322.29|319.39|13
1644840930000|2022-02-14 12:15:30|322.36|319.46|322.35|319.45|322.51|319.61|322.34|319.44|20
1644840940000|2022-02-14 12:15:40|322.34|319.44|322.28|319.38|322.35|319.45|322.23|319.33|11
1644840950000|2022-02-14 12:15:50|322.29|319.39|322.15|319.25|322.29|319.39|322.14|319.24|7
1644840960000|2022-02-14 12:16:00|322.14|319.24|322.08|319.18|322.14|319.24|322.05|319.15|22
1644840970000|2022-02-14 12:16:10|322.07|319.17|322.1|319.2|322.1|319.2|322.04|319.14|21
1644840980000|2022-02-14 12:16:20|322.12|319.22|321.95|319.05|322.13|319.23|321.95|319.05|15
1644840990000|2022-02-14 12:16:30|322.01|319.11|321.8|318.9|322.01|319.11|321.78|318.88|18
1644841000000|2022-02-14 12:16:40|321.79|318.89|321.77|318.87|321.79|318.89|321.68|318.78|14
1644841010000|2022-02-14 12:16:50|321.78|318.88|321.46|318.56|321.78|318.88|321.37|318.47|16
1644841020000|2022-02-14 12:17:00|321.47|318.57|321.36|318.46|321.47|318.57|321.32|318.42|20
1644841030000|2022-02-14 12:17:10|321.32|318.42|321.32|318.42|321.33|318.43|321.11|318.21|19
1644841040000|2022-02-14 12:17:20|321.31|318.41|321.16|318.26|321.32|318.42|321.14|318.24|10
1644841050000|2022-02-14 12:17:30|321.15|318.25|321.19|318.29|321.23|318.33|321.15|318.25|14
1644841060000|2022-02-14 12:17:40|321.2|318.3|321.37|318.47|321.45|318.55|321.17|318.27|26
1644841070000|2022-02-14 12:17:50|321.38|318.48|321.42|318.52|321.48|318.58|321.34|318.44|22
1644841080000|2022-02-14 12:18:00|321.44|318.54|321.73|318.83|321.73|318.83|321.44|318.54|24
1644841090000|2022-02-14 12:18:10|321.74|318.84|321.77|318.87|321.78|318.88|321.74|318.84|14
1644841100000|2022-02-14 12:18:20|321.79|318.89|321.91|319.01|321.96|319.06|321.79|318.89|26
1644841110000|2022-02-14 12:18:30|321.92|319.02|321.73|318.83|321.92|319.02|321.71|318.81|23
1644841120000|2022-02-14 12:18:40|321.71|318.81|321.88|318.98|321.89|318.99|321.71|318.81|30
1644841130000|2022-02-14 12:18:50|321.9|319|321.9|319|322.01|319.11|321.9|319|19
1644841140000|2022-02-14 12:19:00|321.89|318.99|321.95|319.05|321.95|319.05|321.86|318.96|10
1644841150000|2022-02-14 12:19:10|321.94|319.04|322.01|319.11|322.05|319.15|321.94|319.04|20
1644841160000|2022-02-14 12:19:20|322.03|319.13|321.64|318.74|322.05|319.15|321.61|318.71|26
1644841170000|2022-02-14 12:19:30|321.65|318.75|321.63|318.73|321.66|318.76|321.59|318.69|26
1644841180000|2022-02-14 12:19:40|321.62|318.72|321.65|318.75|321.67|318.77|321.6|318.7|17
1644841190000|2022-02-14 12:19:50|321.64|318.74|321.64|318.74|321.7|318.8|321.61|318.71|26
1644841200000|2022-02-14 12:20:00|321.68|318.78|321.66|318.76|321.7|318.8|321.62|318.72|28
1644841210000|2022-02-14 12:20:10|321.65|318.75|321.45|318.55|321.68|318.78|321.45|318.55|26
1644841220000|2022-02-14 12:20:20|321.43|318.53|321.42|318.52|321.46|318.56|321.32|318.42|29
1644841230000|2022-02-14 12:20:30|321.44|318.54|321.51|318.61|321.57|318.67|321.44|318.54|18
1644841240000|2022-02-14 12:20:40|321.52|318.62|321.62|318.72|321.62|318.72|321.48|318.58|15
1644841250000|2022-02-14 12:20:50|321.66|318.76|321.65|318.75|321.67|318.77|321.61|318.71|18
1644841260000|2022-02-14 12:21:00|321.67|318.77|321.68|318.78|321.68|318.78|321.59|318.69|27
1644841270000|2022-02-14 12:21:10|321.67|318.77|321.63|318.73|321.67|318.77|321.59|318.69|12
1644841280000|2022-02-14 12:21:20|321.64|318.74|321.75|318.85|321.78|318.88|321.63|318.73|23
1644841290000|2022-02-14 12:21:30|321.76|318.86|321.8|318.9|321.86|318.96|321.75|318.85|21
1644841300000|2022-02-14 12:21:40|321.83|318.93|321.78|318.88|321.9|319|321.78|318.88|19
1644841310000|2022-02-14 12:21:50|321.8|318.9|321.72|318.82|321.81|318.91|321.72|318.82|10
1644841320000|2022-02-14 12:22:00|321.73|318.83|321.72|318.82|321.73|318.83|321.69|318.79|15
1644841330000|2022-02-14 12:22:10|321.71|318.81|321.77|318.87|321.8|318.9|321.71|318.81|15
1644841340000|2022-02-14 12:22:20|321.76|318.86|321.79|318.89|321.81|318.91|321.76|318.86|9
1644841350000|2022-02-14 12:22:30|321.76|318.86|321.65|318.75|321.8|318.9|321.65|318.75|19
1644841360000|2022-02-14 12:22:40|321.64|318.74|321.64|318.74|321.67|318.77|321.63|318.73|12
1644841370000|2022-02-14 12:22:50|321.65|318.75|321.72|318.82|321.75|318.85|321.62|318.72|22
1644841380000|2022-02-14 12:23:00|321.73|318.83|321.73|318.83|321.74|318.84|321.71|318.81|13
1644841390000|2022-02-14 12:23:10|321.74|318.84|321.74|318.84|321.74|318.84|321.7|318.8|7
1644841400000|2022-02-14 12:23:20|321.77|318.87|321.97|319.07|321.98|319.08|321.77|318.87|18
1644841410000|2022-02-14 12:23:30|321.96|319.06|322.03|319.13|322.03|319.13|321.92|319.02|19
1644841420000|2022-02-14 12:23:40|322.02|319.12|321.82|318.92|322.04|319.14|321.78|318.88|23
1644841430000|2022-02-14 12:23:50|321.78|318.88|321.8|318.9|321.82|318.92|321.77|318.87|19
1644841440000|2022-02-14 12:24:00|321.82|318.92|321.91|319.01|321.91|319.01|321.82|318.92|15
1644841450000|2022-02-14 12:24:10|321.92|319.02|321.79|318.89|321.92|319.02|321.79|318.89|16
1644841460000|2022-02-14 12:24:20|321.84|318.94|321.73|318.83|321.84|318.94|321.7|318.8|26
1644841470000|2022-02-14 12:24:30|321.7|318.8|321.74|318.84|321.77|318.87|321.7|318.8|16
1644841480000|2022-02-14 12:24:40|321.77|318.87|321.76|318.86|321.78|318.88|321.74|318.84|13
1644841490000|2022-02-14 12:24:50|321.75|318.85|321.65|318.75|321.76|318.86|321.64|318.74|17
1644841500000|2022-02-14 12:25:00|321.64|318.74|321.65|318.75|321.66|318.76|321.59|318.69|18
1644841510000|2022-02-14 12:25:10|321.66|318.76|321.6|318.7|321.66|318.76|321.6|318.7|10
1644841520000|2022-02-14 12:25:20|321.59|318.69|321.62|318.72|321.65|318.75|321.53|318.63|16
1644841530000|2022-02-14 12:25:30|321.61|318.71|321.65|318.75|321.67|318.77|321.61|318.71|15
1644841540000|2022-02-14 12:25:40|321.63|318.73|321.62|318.72|321.63|318.73|321.6|318.7|8
1644841550000|2022-02-14 12:25:50|321.61|318.71|321.62|318.72|321.62|318.72|321.59|318.69|15
1644841560000|2022-02-14 12:26:00|321.63|318.73|321.63|318.73|321.65|318.75|321.6|318.7|14
1644841570000|2022-02-14 12:26:10|321.62|318.72|321.63|318.73|321.63|318.73|321.6|318.7|8
1644841580000|2022-02-14 12:26:20|321.64|318.74|321.67|318.77|321.7|318.8|321.59|318.69|17
1644841590000|2022-02-14 12:26:30|321.66|318.76|321.74|318.84|321.77|318.87|321.66|318.76|19
1644841600000|2022-02-14 12:26:40|321.75|318.85|321.76|318.86|321.78|318.88|321.73|318.83|12
1644841610000|2022-02-14 12:26:50|321.77|318.87|321.79|318.89|321.79|318.89|321.74|318.84|15
1644841620000|2022-02-14 12:27:00|321.78|318.88|321.8|318.9|321.8|318.9|321.78|318.88|2
1644841630000|2022-02-14 12:27:10|321.79|318.89|321.94|319.04|321.96|319.06|321.76|318.86|12
1644841640000|2022-02-14 12:27:20|321.93|319.03|321.98|319.08|321.98|319.08|321.93|319.03|13
1644841650000|2022-02-14 12:27:30|321.97|319.07|322.06|319.16|322.06|319.16|321.97|319.07|13
1644841660000|2022-02-14 12:27:40|322.09|319.19|322.02|319.12|322.09|319.19|321.89|318.99|27
1644841670000|2022-02-14 12:27:50|322.08|319.18|322.36|319.46|322.36|319.46|322.04|319.14|32
1644841680000|2022-02-14 12:28:00|322.35|319.45|322.4|319.5|322.45|319.55|322.34|319.44|22
1644841690000|2022-02-14 12:28:10|322.42|319.52|322.44|319.54|322.46|319.56|322.38|319.48|14
1644841700000|2022-02-14 12:28:20|322.42|319.52|322.51|319.61|322.52|319.62|322.38|319.48|12
1644841710000|2022-02-14 12:28:30|322.52|319.62|322.49|319.59|322.57|319.67|322.47|319.57|15
1644841720000|2022-02-14 12:28:40|322.47|319.57|322.44|319.54|322.48|319.58|322.43|319.53|13
1644841730000|2022-02-14 12:28:50|322.42|319.52|322.3|319.4|322.42|319.52|322.25|319.35|17
1644841740000|2022-02-14 12:29:00|322.29|319.39|322.27|319.37|322.29|319.39|322.27|319.37|11
1644841750000|2022-02-14 12:29:10|322.29|319.39|322.29|319.39|322.3|319.4|322.24|319.34|11
1644841760000|2022-02-14 12:29:20|322.3|319.4|322.33|319.43|322.36|319.46|322.28|319.38|21
1644841770000|2022-02-14 12:29:30|322.34|319.44|322.3|319.4|322.35|319.45|322.26|319.36|18
1644841780000|2022-02-14 12:29:40|322.28|319.38|322.28|319.38|322.32|319.42|322.25|319.35|16
1644841790000|2022-02-14 12:29:50|322.29|319.39|322.35|319.45|322.38|319.48|322.29|319.39|19
1644841800000|2022-02-14 12:30:00|322.36|319.46|322.34|319.44|322.38|319.48|322.31|319.41|22
1644841810000|2022-02-14 12:30:10|322.33|319.43|322.3|319.4|322.34|319.44|322.27|319.37|24
1644841820000|2022-02-14 12:30:20|322.31|319.41|322.37|319.47|322.4|319.5|322.26|319.36|18
1644841830000|2022-02-14 12:30:30|322.41|319.51|322.39|319.49|322.42|319.52|322.37|319.47|15
1644841840000|2022-02-14 12:30:40|322.38|319.48|322.44|319.54|322.46|319.56|322.36|319.46|24
1644841850000|2022-02-14 12:30:50|322.42|319.52|322.45|319.55|322.48|319.58|322.42|319.52|17
1644841860000|2022-02-14 12:31:00|322.43|319.53|322.45|319.55|322.54|319.64|322.42|319.52|23
1644841870000|2022-02-14 12:31:10|322.42|319.52|322.43|319.53|322.49|319.59|322.42|319.52|19
1644841880000|2022-02-14 12:31:20|322.42|319.52|322.48|319.58|322.48|319.58|322.42|319.52|18
1644841890000|2022-02-14 12:31:30|322.49|319.59|322.51|319.61|322.54|319.64|322.48|319.58|10
1644841900000|2022-02-14 12:31:40|322.52|319.62|322.54|319.64|322.54|319.64|322.5|319.6|16
1644841910000|2022-02-14 12:31:50|322.53|319.63|322.52|319.62|322.54|319.64|322.52|319.62|8
1644841920000|2022-02-14 12:32:00|322.51|319.61|322.49|319.59|322.52|319.62|322.48|319.58|11
1644841930000|2022-02-14 12:32:10|322.5|319.6|322.53|319.63|322.53|319.63|322.47|319.57|10
1644841940000|2022-02-14 12:32:20|322.5|319.6|322.5|319.6|322.53|319.63|322.46|319.56|13
1644841950000|2022-02-14 12:32:30|322.53|319.63|322.69|319.79|322.73|319.83|322.53|319.63|25
1644841960000|2022-02-14 12:32:40|322.68|319.78|322.7|319.8|322.71|319.81|322.66|319.76|8
1644841970000|2022-02-14 12:32:50|322.71|319.81|322.73|319.83|322.73|319.83|322.67|319.77|13
1644841980000|2022-02-14 12:33:00|322.7|319.8|322.71|319.81|322.71|319.81|322.67|319.77|22
1644841990000|2022-02-14 12:33:10|322.7|319.8|322.71|319.81|322.73|319.83|322.67|319.77|17
1644842000000|2022-02-14 12:33:20|322.69|319.79|322.66|319.76|322.73|319.83|322.63|319.73|17
1644842010000|2022-02-14 12:33:30|322.65|319.75|322.64|319.74|322.68|319.78|322.62|319.72|19
1644842020000|2022-02-14 12:33:40|322.63|319.73|322.57|319.67|322.64|319.74|322.56|319.66|14
1644842030000|2022-02-14 12:33:50|322.56|319.66|322.51|319.61|322.56|319.66|322.51|319.61|20
1644842040000|2022-02-14 12:34:00|322.52|319.62|322.51|319.61|322.55|319.65|322.51|319.61|16
1644842050000|2022-02-14 12:34:10|322.53|319.63|322.37|319.47|322.54|319.64|322.36|319.46|20
1644842060000|2022-02-14 12:34:20|322.36|319.46|322.34|319.44|322.36|319.46|322.34|319.44|7
1644842070000|2022-02-14 12:34:30|322.33|319.43|322.19|319.29|322.33|319.43|322.16|319.26|18
1644842080000|2022-02-14 12:34:40|322.17|319.27|322.29|319.39|322.31|319.41|322.17|319.27|21
1644842090000|2022-02-14 12:34:50|322.28|319.38|322.26|319.36|322.28|319.38|322.23|319.33|17
1644842100000|2022-02-14 12:35:00|322.25|319.35|322.16|319.26|322.25|319.35|322.15|319.25|21
1644842110000|2022-02-14 12:35:10|322.19|319.29|322.23|319.33|322.26|319.36|322.18|319.28|22
1644842120000|2022-02-14 12:35:20|322.21|319.31|322.26|319.36|322.33|319.43|322.21|319.31|17
1644842130000|2022-02-14 12:35:30|322.25|319.35|322.35|319.45|322.38|319.48|322.24|319.34|18
1644842140000|2022-02-14 12:35:40|322.34|319.44|322.21|319.31|322.35|319.45|322.19|319.29|20
1644842150000|2022-02-14 12:35:50|322.2|319.3|322.24|319.34|322.26|319.36|322.2|319.3|21
1644842160000|2022-02-14 12:36:00|322.23|319.33|322.25|319.35|322.3|319.4|322.21|319.31|17
1644842170000|2022-02-14 12:36:10|322.22|319.32|322.19|319.29|322.24|319.34|322.19|319.29|14
1644842180000|2022-02-14 12:36:20|322.2|319.3|322.3|319.4|322.3|319.4|322.13|319.23|20
1644842190000|2022-02-14 12:36:30|322.31|319.41|322.36|319.46|322.42|319.52|322.27|319.37|20
1644842200000|2022-02-14 12:36:40|322.37|319.47|322.42|319.52|322.42|319.52|322.37|319.47|9
1644842210000|2022-02-14 12:36:50|322.43|319.53|322.39|319.49|322.43|319.53|322.33|319.43|22
1644842220000|2022-02-14 12:37:00|322.4|319.5|322.34|319.44|322.4|319.5|322.34|319.44|11
1644842230000|2022-02-14 12:37:10|322.35|319.45|322.41|319.51|322.45|319.55|322.34|319.44|18
1644842240000|2022-02-14 12:37:20|322.4|319.5|322.41|319.51|322.43|319.53|322.4|319.5|8
1644842250000|2022-02-14 12:37:30|322.43|319.53|322.44|319.54|322.45|319.55|322.4|319.5|11
1644842260000|2022-02-14 12:37:40|322.42|319.52|322.44|319.54|322.44|319.54|322.42|319.52|11
1644842270000|2022-02-14 12:37:50|322.43|319.53|322.43|319.53|322.44|319.54|322.41|319.51|13
1644842280000|2022-02-14 12:38:00|322.45|319.55|322.41|319.51|322.45|319.55|322.41|319.51|9
1644842290000|2022-02-14 12:38:10|322.42|319.52|322.36|319.46|322.42|319.52|322.36|319.46|9
1644842300000|2022-02-14 12:38:20|322.33|319.43|322.19|319.29|322.33|319.43|322.17|319.27|19
1644842310000|2022-02-14 12:38:30|322.18|319.28|322.18|319.28|322.19|319.29|322.16|319.26|12
1644842320000|2022-02-14 12:38:40|322.17|319.27|322.1|319.2|322.18|319.28|322.1|319.2|10
1644842330000|2022-02-14 12:38:50|322.11|319.21|322.41|319.51|322.41|319.51|322.03|319.13|29
1644842340000|2022-02-14 12:39:00|322.42|319.52|322.62|319.72|322.65|319.75|322.42|319.52|23
1644842350000|2022-02-14 12:39:10|322.7|319.8|323.16|320.26|323.21|320.31|322.67|319.77|27
1644842360000|2022-02-14 12:39:20|323.17|320.27|323.6|320.7|323.6|320.7|323.17|320.27|21
1644842370000|2022-02-14 12:39:30|323.71|320.81|323.88|320.98|323.99|321.09|323.71|320.81|28
1644842380000|2022-02-14 12:39:40|323.91|321.01|324.16|321.26|324.16|321.26|323.86|320.96|26
1644842390000|2022-02-14 12:39:50|324.15|321.25|324.16|321.26|324.21|321.31|324.1|321.2|28
1644842400000|2022-02-14 12:40:00|324.17|321.27|324.46|321.56|324.46|321.56|324.14|321.24|25
1644842410000|2022-02-14 12:40:10|324.44|321.54|324.41|321.51|324.59|321.69|324.34|321.44|32
1644842420000|2022-02-14 12:40:20|324.42|321.52|324.68|321.78|324.68|321.78|324.4|321.5|17
1644842430000|2022-02-14 12:40:30|324.69|321.79|324.65|321.75|324.86|321.96|324.65|321.75|28
1644842440000|2022-02-14 12:40:40|324.55|321.65|324.58|321.68|324.62|321.72|324.52|321.62|26
1644842450000|2022-02-14 12:40:50|324.55|321.65|324.45|321.55|324.61|321.71|324.42|321.52|32
1644842460000|2022-02-14 12:41:00|324.42|321.52|324.56|321.66|324.56|321.66|324.42|321.52|26
1644842470000|2022-02-14 12:41:10|324.55|321.65|324.68|321.78|324.73|321.83|324.53|321.63|23
1644842480000|2022-02-14 12:41:20|324.69|321.79|324.62|321.72|324.69|321.79|324.57|321.67|17
1644842490000|2022-02-14 12:41:30|324.61|321.71|324.78|321.88|324.78|321.88|324.6|321.7|29
1644842500000|2022-02-14 12:41:40|324.79|321.89|325.53|322.63|325.53|322.63|324.74|321.84|28
1644842510000|2022-02-14 12:41:50|325.55|322.65|325.85|322.95|325.86|322.96|325.49|322.59|34
1644842520000|2022-02-14 12:42:00|325.84|322.94|325.75|322.85|325.95|323.05|325.69|322.79|32
1644842530000|2022-02-14 12:42:10|325.74|322.84|325.56|322.66|325.74|322.84|325.49|322.59|26
1644842540000|2022-02-14 12:42:20|325.55|322.65|326.33|323.43|326.33|323.43|325.55|322.65|29
1644842550000|2022-02-14 12:42:30|326.4|323.5|327.3|324.4|327.31|324.41|326.4|323.5|30
1644842560000|2022-02-14 12:42:40|327.29|324.39|327.26|324.36|327.29|324.39|327.15|324.25|24
1644842570000|2022-02-14 12:42:50|327.24|324.34|326.51|323.61|327.24|324.34|326.49|323.59|26
1644842580000|2022-02-14 12:43:00|326.44|323.54|326.68|323.78|326.7|323.8|326.44|323.54|32
1644842590000|2022-02-14 12:43:10|326.7|323.8|326.56|323.66|326.76|323.86|326.56|323.66|23
1644842600000|2022-02-14 12:43:20|326.63|323.73|326.51|323.61|326.65|323.75|326.51|323.61|21
1644842610000|2022-02-14 12:43:30|326.5|323.6|326.71|323.81|326.71|323.81|326.41|323.51|27
1644842620000|2022-02-14 12:43:40|326.72|323.82|326.65|323.75|326.81|323.91|326.59|323.69|24
1644842630000|2022-02-14 12:43:50|326.63|323.73|326.67|323.77|326.73|323.83|326.6|323.7|19
1644842640000|2022-02-14 12:44:00|326.69|323.79|326.54|323.64|326.7|323.8|326.53|323.63|24
1644842650000|2022-02-14 12:44:10|326.56|323.66|326.58|323.68|326.69|323.79|326.52|323.62|24
1644842660000|2022-02-14 12:44:20|326.62|323.72|326.66|323.76|326.68|323.78|326.58|323.68|27
1644842670000|2022-02-14 12:44:30|326.65|323.75|326.54|323.64|326.65|323.75|326.45|323.55|25
1644842680000|2022-02-14 12:44:40|326.55|323.65|326.46|323.56|326.55|323.65|326.44|323.54|30
1644842690000|2022-02-14 12:44:50|326.47|323.57|326.43|323.53|326.52|323.62|326.42|323.52|26
1644842700000|2022-02-14 12:45:00|326.48|323.58|326.84|323.94|326.84|323.94|326.48|323.58|24
1644842710000|2022-02-14 12:45:10|326.81|323.91|327.1|324.2|327.1|324.2|326.77|323.87|26
1644842720000|2022-02-14 12:45:20|327.09|324.19|327.56|324.66|327.56|324.66|327.09|324.19|30
1644842730000|2022-02-14 12:45:30|327.54|324.64|327.79|324.89|327.79|324.89|327.5|324.6|28
1644842740000|2022-02-14 12:45:40|327.8|324.9|327.57|324.67|327.8|324.9|327.53|324.63|30
1644842750000|2022-02-14 12:45:50|327.58|324.68|327.6|324.7|327.78|324.88|327.56|324.66|34
1644842760000|2022-02-14 12:46:00|327.5|324.6|327.13|324.23|327.5|324.6|327.13|324.23|24
1644842770000|2022-02-14 12:46:10|327.14|324.24|327.27|324.37|327.31|324.41|327.08|324.18|23
1644842780000|2022-02-14 12:46:20|327.26|324.36|327.31|324.41|327.36|324.46|327.26|324.36|22
1644842790000|2022-02-14 12:46:30|327.33|324.43|327.21|324.31|327.33|324.43|327.21|324.31|22
1644842800000|2022-02-14 12:46:40|327.2|324.3|327.14|324.24|327.2|324.3|327.03|324.13|21
1644842810000|2022-02-14 12:46:50|327.13|324.23|326.9|324|327.13|324.23|326.89|323.99|29
1644842820000|2022-02-14 12:47:00|326.88|323.98|326.72|323.82|326.91|324.01|326.72|323.82|21
1644842830000|2022-02-14 12:47:10|326.76|323.86|327.01|324.11|327.02|324.12|326.67|323.77|25
1644842840000|2022-02-14 12:47:20|327.03|324.13|327.12|324.22|327.14|324.24|327.03|324.13|21
1644842850000|2022-02-14 12:47:30|327.11|324.21|327.21|324.31|327.22|324.32|327.03|324.13|23
1644842860000|2022-02-14 12:47:40|327.16|324.26|326.96|324.06|327.23|324.33|326.96|324.06|24
1644842870000|2022-02-14 12:47:50|326.97|324.07|326.7|323.8|326.97|324.07|326.7|323.8|19
1644842880000|2022-02-14 12:48:00|326.71|323.81|326.79|323.89|326.84|323.94|326.65|323.75|23
1644842890000|2022-02-14 12:48:10|326.8|323.9|326.89|323.99|326.96|324.06|326.79|323.89|29
1644842900000|2022-02-14 12:48:20|326.92|324.02|326.64|323.74|327.02|324.12|326.64|323.74|28
1644842910000|2022-02-14 12:48:30|326.65|323.75|326.54|323.64|326.66|323.76|326.54|323.64|26
1644842920000|2022-02-14 12:48:40|326.58|323.68|326.52|323.62|326.59|323.69|326.52|323.62|15
1644842930000|2022-02-14 12:48:50|326.51|323.61|326.39|323.49|326.55|323.65|326.39|323.49|21
1644842940000|2022-02-14 12:49:00|326.4|323.5|326.11|323.21|326.41|323.51|326.11|323.21|19
1644842950000|2022-02-14 12:49:10|326.09|323.19|326.12|323.22|326.15|323.25|326.04|323.14|24
1644842960000|2022-02-14 12:49:20|326.13|323.23|326.24|323.34|326.25|323.35|326.11|323.21|26
1644842970000|2022-02-14 12:49:30|326.2|323.3|326.02|323.12|326.2|323.3|326.02|323.12|18
1644842980000|2022-02-14 12:49:40|326.03|323.13|325.94|323.04|326.05|323.15|325.89|322.99|23
1644842990000|2022-02-14 12:49:50|325.9|323|326|323.1|326.02|323.12|325.84|322.94|21
1644843000000|2022-02-14 12:50:00|325.99|323.09|325.95|323.05|325.99|323.09|325.86|322.96|25
1644843010000|2022-02-14 12:50:10|325.94|323.04|325.97|323.07|325.99|323.09|325.9|323|22
1644843020000|2022-02-14 12:50:20|325.96|323.06|326.21|323.31|326.21|323.31|325.95|323.05|24
1644843030000|2022-02-14 12:50:30|326.22|323.32|326.35|323.45|326.39|323.49|326.22|323.32|25
1644843040000|2022-02-14 12:50:40|326.32|323.42|326.58|323.68|326.59|323.69|326.32|323.42|27
1644843050000|2022-02-14 12:50:50|326.57|323.67|326.88|323.98|326.88|323.98|326.54|323.64|33
1644843060000|2022-02-14 12:51:00|326.86|323.96|327.16|324.26|327.16|324.26|326.73|323.83|25
1644843070000|2022-02-14 12:51:10|327.17|324.27|327.35|324.45|327.39|324.49|327.17|324.27|20
1644843080000|2022-02-14 12:51:20|327.34|324.44|327.5|324.6|327.52|324.62|327.28|324.38|25
1644843090000|2022-02-14 12:51:30|327.48|324.58|327.54|324.64|327.58|324.68|327.47|324.57|26
1644843100000|2022-02-14 12:51:40|327.49|324.59|327.47|324.57|327.56|324.66|327.44|324.54|19
1644843110000|2022-02-14 12:51:50|327.48|324.58|327.34|324.44|327.51|324.61|327.27|324.37|27
1644843120000|2022-02-14 12:52:00|327.35|324.45|327.3|324.4|327.39|324.49|327.28|324.38|28
1644843130000|2022-02-14 12:52:10|327.29|324.39|327.3|324.4|327.3|324.4|327.18|324.28|23
1644843140000|2022-02-14 12:52:20|327.33|324.43|327.12|324.22|327.33|324.43|327.12|324.22|30
1644843150000|2022-02-14 12:52:30|327.13|324.23|326.98|324.08|327.13|324.23|326.81|323.91|31
1644843160000|2022-02-14 12:52:40|327|324.1|327.1|324.2|327.13|324.23|326.96|324.06|25
1644843170000|2022-02-14 12:52:50|327.12|324.22|327.15|324.25|327.17|324.27|327.12|324.22|17
1644843180000|2022-02-14 12:53:00|327.18|324.28|327.18|324.28|327.31|324.41|327.18|324.28|21
1644843190000|2022-02-14 12:53:10|327.2|324.3|327.18|324.28|327.24|324.34|327.15|324.25|30
1644843200000|2022-02-14 12:53:20|327.2|324.3|327.33|324.43|327.33|324.43|327.17|324.27|22
1644843210000|2022-02-14 12:53:30|327.31|324.41|327.23|324.33|327.35|324.45|327.2|324.3|24
1644843220000|2022-02-14 12:53:40|327.24|324.34|327.18|324.28|327.29|324.39|327.18|324.28|20
1644843230000|2022-02-14 12:53:50|327.19|324.29|327.06|324.16|327.19|324.29|327.05|324.15|21
1644843240000|2022-02-14 12:54:00|327.02|324.12|326.91|324.01|327.1|324.2|326.87|323.97|26
1644843250000|2022-02-14 12:54:10|326.92|324.02|326.86|323.96|326.92|324.02|326.85|323.95|21
1644843260000|2022-02-14 12:54:20|326.83|323.93|326.83|323.93|326.89|323.99|326.74|323.84|29
1644843270000|2022-02-14 12:54:30|326.84|323.94|326.84|323.94|326.85|323.95|326.81|323.91|21
1644843280000|2022-02-14 12:54:40|326.82|323.92|327.02|324.12|327.02|324.12|326.81|323.91|27
1644843290000|2022-02-14 12:54:50|327.04|324.14|327.08|324.18|327.08|324.18|327|324.1|25
1644843300000|2022-02-14 12:55:00|327.07|324.17|327.31|324.41|327.32|324.42|327.06|324.16|24
1644843310000|2022-02-14 12:55:10|327.3|324.4|327.47|324.57|327.54|324.64|327.27|324.37|29
1644843320000|2022-02-14 12:55:20|327.37|324.47|327.94|325.04|328.02|325.12|327.3|324.4|31
1644843330000|2022-02-14 12:55:30|327.96|325.06|328.11|325.21|328.11|325.21|327.95|325.05|24
1644843340000|2022-02-14 12:55:40|328.12|325.22|328.32|325.42|328.37|325.47|328|325.1|30
1644843350000|2022-02-14 12:55:50|328.34|325.44|328.28|325.38|328.38|325.48|328.26|325.36|23
1644843360000|2022-02-14 12:56:00|328.29|325.39|328.01|325.11|328.29|325.39|327.99|325.09|25
1644843370000|2022-02-14 12:56:10|328.02|325.12|327.96|325.06|328.04|325.14|327.92|325.02|28
1644843380000|2022-02-14 12:56:20|327.97|325.07|327.92|325.02|327.97|325.07|327.91|325.01|24
1644843390000|2022-02-14 12:56:30|327.94|325.04|328.12|325.22|328.13|325.23|327.93|325.03|27
1644843400000|2022-02-14 12:56:40|328.11|325.21|328.62|325.72|328.67|325.77|328.11|325.21|33
1644843410000|2022-02-14 12:56:50|328.59|325.69|328.72|325.82|328.72|325.82|328.57|325.67|23
1644843420000|2022-02-14 12:57:00|328.7|325.8|328.61|325.71|328.76|325.86|328.59|325.69|27
1644843430000|2022-02-14 12:57:10|328.6|325.7|328.51|325.61|328.61|325.71|328.44|325.54|18
1644843440000|2022-02-14 12:57:20|328.52|325.62|328.58|325.68|328.6|325.7|328.49|325.59|22
1644843450000|2022-02-14 12:57:30|328.57|325.67|328.55|325.65|328.62|325.72|328.51|325.61|26
1644843460000|2022-02-14 12:57:40|328.53|325.63|328.44|325.54|328.53|325.63|328.39|325.49|19
1644843470000|2022-02-14 12:57:50|328.45|325.55|328.7|325.8|328.71|325.81|328.45|325.55|24
1644843480000|2022-02-14 12:58:00|328.69|325.79|328.7|325.8|328.76|325.86|328.67|325.77|21
1644843490000|2022-02-14 12:58:10|328.73|325.83|328.69|325.79|328.73|325.83|328.54|325.64|27
1644843500000|2022-02-14 12:58:20|328.68|325.78|328.51|325.61|328.71|325.81|328.47|325.57|29
1644843510000|2022-02-14 12:58:30|328.45|325.55|328.43|325.53|328.5|325.6|328.42|325.52|14
1644843520000|2022-02-14 12:58:40|328.42|325.52|328.33|325.43|328.42|325.52|328.32|325.42|25
1644843530000|2022-02-14 12:58:50|328.32|325.42|328.33|325.43|328.48|325.58|328.32|325.42|26
1644843540000|2022-02-14 12:59:00|328.35|325.45|328.36|325.46|328.36|325.46|328.3|325.4|18
1644843550000|2022-02-14 12:59:10|328.35|325.45|328.56|325.66|328.64|325.74|328.35|325.45|24
1644843560000|2022-02-14 12:59:20|328.53|325.63|328.54|325.64|328.61|325.71|328.45|325.55|25
1644843570000|2022-02-14 12:59:30|328.51|325.61|328.51|325.61|328.52|325.62|328.43|325.53|25
1644843580000|2022-02-14 12:59:40|328.52|325.62|328.5|325.6|328.57|325.67|328.47|325.57|19
1644843590000|2022-02-14 12:59:50|328.53|325.63|328.49|325.59|328.54|325.64|328.49|325.59|23
1644843600000|2022-02-14 13:00:00|328.5|325.6|328.81|325.91|328.93|326.03|328.49|325.59|30
1644843610000|2022-02-14 13:00:10|328.83|325.93|328.75|325.85|328.83|325.93|328.7|325.8|27
1644843620000|2022-02-14 13:00:20|328.73|325.83|328.68|325.78|328.75|325.85|328.65|325.75|19
1644843630000|2022-02-14 13:00:30|328.69|325.79|328.82|325.92|328.84|325.94|328.69|325.79|22
1644843640000|2022-02-14 13:00:40|328.84|325.94|328.95|326.05|328.97|326.07|328.78|325.88|19
1644843650000|2022-02-14 13:00:50|328.93|326.03|328.98|326.08|328.99|326.09|328.9|326|20
1644843660000|2022-02-14 13:01:00|328.99|326.09|329.05|326.15|329.09|326.19|328.95|326.05|27
1644843670000|2022-02-14 13:01:10|329.06|326.16|329.11|326.21|329.13|326.23|329.03|326.13|19
1644843680000|2022-02-14 13:01:20|329.09|326.19|329.44|326.54|329.44|326.54|329.09|326.19|31
1644843690000|2022-02-14 13:01:30|329.4|326.5|329.68|326.78|329.82|326.92|329.4|326.5|28
1644843700000|2022-02-14 13:01:40|329.63|326.73|329.49|326.59|329.63|326.73|329.48|326.58|22
1644843710000|2022-02-14 13:01:50|329.52|326.62|329.41|326.51|329.52|326.62|329.35|326.45|19
1644843720000|2022-02-14 13:02:00|329.4|326.5|329.42|326.52|329.53|326.63|329.36|326.46|26
1644843730000|2022-02-14 13:02:10|329.44|326.54|329.42|326.52|329.48|326.58|329.32|326.42|24
1644843740000|2022-02-14 13:02:20|329.47|326.57|329.54|326.64|329.55|326.65|329.47|326.57|22
1644843750000|2022-02-14 13:02:30|329.55|326.65|329.48|326.58|329.58|326.68|329.37|326.47|28
1644843760000|2022-02-14 13:02:40|329.47|326.57|329.5|326.6|329.53|326.63|329.45|326.55|25
1644843770000|2022-02-14 13:02:50|329.49|326.59|329.54|326.64|329.58|326.68|329.43|326.53|34
1644843780000|2022-02-14 13:03:00|329.57|326.67|329.51|326.61|329.6|326.7|329.46|326.56|22
1644843790000|2022-02-14 13:03:10|329.53|326.63|329.73|326.83|329.84|326.94|329.49|326.59|27
1644843800000|2022-02-14 13:03:20|329.74|326.84|329.54|326.64|329.77|326.87|329.54|326.64|20
1644843810000|2022-02-14 13:03:30|329.53|326.63|329.42|326.52|329.56|326.66|329.41|326.51|19
1644843820000|2022-02-14 13:03:40|329.37|326.47|329.38|326.48|329.4|326.5|329.37|326.47|8
1644843830000|2022-02-14 13:03:50|329.37|326.47|329.25|326.35|329.4|326.5|329.22|326.32|23
1644843840000|2022-02-14 13:04:00|329.19|326.29|328.83|325.93|329.23|326.33|328.83|325.93|28
1644843850000|2022-02-14 13:04:10|328.99|326.09|329.03|326.13|329.03|326.13|328.94|326.04|17
1644843860000|2022-02-14 13:04:20|329.06|326.16|328.82|325.92|329.08|326.18|328.82|325.92|17
1644843870000|2022-02-14 13:04:30|328.83|325.93|328.87|325.97|328.89|325.99|328.82|325.92|12
1644843880000|2022-02-14 13:04:40|328.86|325.96|328.76|325.86|328.86|325.96|328.75|325.85|16
1644843890000|2022-02-14 13:04:50|328.71|325.81|328.64|325.74|328.72|325.82|328.63|325.73|22
1644843900000|2022-02-14 13:05:00|328.62|325.72|328.74|325.84|328.82|325.92|328.62|325.72|14
1644843910000|2022-02-14 13:05:10|328.75|325.85|328.85|325.95|328.91|326.01|328.74|325.84|33
1644843920000|2022-02-14 13:05:20|328.83|325.93|328.91|326.01|329.02|326.12|328.83|325.93|19
1644843930000|2022-02-14 13:05:30|328.92|326.02|329.07|326.17|329.14|326.24|328.91|326.01|23
1644843940000|2022-02-14 13:05:40|329.27|326.37|329|326.1|329.27|326.37|328.95|326.05|19
1644843950000|2022-02-14 13:05:50|328.99|326.09|328.99|326.09|329.06|326.16|328.94|326.04|16
1644843960000|2022-02-14 13:06:00|328.98|326.08|328.87|325.97|328.98|326.08|328.84|325.94|18
1644843970000|2022-02-14 13:06:10|328.86|325.96|328.88|325.98|328.93|326.03|328.83|325.93|21
1644843980000|2022-02-14 13:06:20|328.86|325.96|328.88|325.98|328.97|326.07|328.86|325.96|19
1644843990000|2022-02-14 13:06:30|328.93|326.03|328.9|326|328.95|326.05|328.83|325.93|23
1644844000000|2022-02-14 13:06:40|328.89|325.99|328.94|326.04|328.94|326.04|328.86|325.96|19
1644844010000|2022-02-14 13:06:50|328.9|326|328.87|325.97|328.93|326.03|328.78|325.88|28
1644844020000|2022-02-14 13:07:00|328.88|325.98|328.76|325.86|328.88|325.98|328.76|325.86|18
1644844030000|2022-02-14 13:07:10|328.79|325.89|328.79|325.89|328.85|325.95|328.73|325.83|21
1644844040000|2022-02-14 13:07:20|328.78|325.88|328.75|325.85|328.82|325.92|328.73|325.83|21
1644844050000|2022-02-14 13:07:30|328.76|325.86|328.71|325.81|328.76|325.86|328.7|325.8|20
1644844060000|2022-02-14 13:07:40|328.7|325.8|328.7|325.8|328.76|325.86|328.7|325.8|12
1644844070000|2022-02-14 13:07:50|328.71|325.81|328.78|325.88|328.78|325.88|328.71|325.81|10
1644844080000|2022-02-14 13:08:00|328.79|325.89|328.97|326.07|329.02|326.12|328.79|325.89|19
1644844090000|2022-02-14 13:08:10|328.96|326.06|329.14|326.24|329.15|326.25|328.87|325.97|31
1644844100000|2022-02-14 13:08:20|329.15|326.25|329.16|326.26|329.22|326.32|329.1|326.2|23
1644844110000|2022-02-14 13:08:30|329.17|326.27|329.24|326.34|329.24|326.34|329.15|326.25|15
1644844120000|2022-02-14 13:08:40|329.2|326.3|329.14|326.24|329.2|326.3|329.08|326.18|22
1644844130000|2022-02-14 13:08:50|329.12|326.22|329.12|326.22|329.24|326.34|329.1|326.2|27
1644844140000|2022-02-14 13:09:00|329.16|326.26|329.18|326.28|329.27|326.37|329.12|326.22|28
1644844150000|2022-02-14 13:09:10|329.2|326.3|329.23|326.33|329.24|326.34|329.13|326.23|22
1644844160000|2022-02-14 13:09:20|329.22|326.32|329.22|326.32|329.24|326.34|329.2|326.3|17
1644844170000|2022-02-14 13:09:30|329.21|326.31|329.25|326.35|329.25|326.35|329.19|326.29|16
1644844180000|2022-02-14 13:09:40|329.22|326.32|329.22|326.32|329.25|326.35|329.18|326.28|18
1644844190000|2022-02-14 13:09:50|329.21|326.31|329.21|326.31|329.23|326.33|329.19|326.29|16
1644844200000|2022-02-14 13:10:00|329.27|326.37|329.21|326.31|329.27|326.37|329.18|326.28|23
1644844210000|2022-02-14 13:10:10|329.2|326.3|329.15|326.25|329.2|326.3|329.15|326.25|5
1644844220000|2022-02-14 13:10:20|329.17|326.27|329.11|326.21|329.21|326.31|329.11|326.21|13
1644844230000|2022-02-14 13:10:30|329.13|326.23|329.25|326.35|329.29|326.39|329.11|326.21|24
1644844240000|2022-02-14 13:10:40|329.24|326.34|329.26|326.36|329.3|326.4|329.2|326.3|17
1644844250000|2022-02-14 13:10:50|329.25|326.35|329.26|326.36|329.27|326.37|329.25|326.35|5
1644844260000|2022-02-14 13:11:00|329.28|326.38|329.23|326.33|329.28|326.38|329.14|326.24|28
1644844270000|2022-02-14 13:11:10|329.2|326.3|329.18|326.28|329.2|326.3|329.11|326.21|21
1644844280000|2022-02-14 13:11:20|329.2|326.3|329.18|326.28|329.24|326.34|329.15|326.25|18
1644844290000|2022-02-14 13:11:30|329.17|326.27|329.06|326.16|329.17|326.27|329.05|326.15|23
1644844300000|2022-02-14 13:11:40|329.04|326.14|329.01|326.11|329.07|326.17|328.95|326.05|19
1644844310000|2022-02-14 13:11:50|328.99|326.09|328.99|326.09|329.01|326.11|328.99|326.09|4
1644844320000|2022-02-14 13:12:00|329|326.1|328.85|325.95|329|326.1|328.82|325.92|15
1644844330000|2022-02-14 13:12:10|328.84|325.94|328.59|325.69|328.84|325.94|328.55|325.65|23
1644844340000|2022-02-14 13:12:20|328.63|325.73|328.83|325.93|328.89|325.99|328.63|325.73|29
1644844350000|2022-02-14 13:12:30|328.82|325.92|328.79|325.89|328.82|325.92|328.7|325.8|17
1644844360000|2022-02-14 13:12:40|328.76|325.86|328.92|326.02|328.99|326.09|328.72|325.82|27
1644844370000|2022-02-14 13:12:50|328.95|326.05|328.63|325.73|328.95|326.05|328.62|325.72|25
1644844380000|2022-02-14 13:13:00|328.64|325.74|328.64|325.74|328.74|325.84|328.64|325.74|23
1644844390000|2022-02-14 13:13:10|328.66|325.76|328.6|325.7|328.67|325.77|328.57|325.67|24
1644844400000|2022-02-14 13:13:20|328.61|325.71|328.57|325.67|328.61|325.71|328.54|325.64|16
1644844410000|2022-02-14 13:13:30|328.52|325.62|328.78|325.88|328.92|326.02|328.44|325.54|32
1644844420000|2022-02-14 13:13:40|328.76|325.86|328.3|325.4|328.76|325.86|328.3|325.4|30
1644844430000|2022-02-14 13:13:50|328.29|325.39|328.3|325.4|328.35|325.45|328.19|325.29|27
1644844440000|2022-02-14 13:14:00|328.29|325.39|328.17|325.27|328.3|325.4|328.13|325.23|21
1644844450000|2022-02-14 13:14:10|328.18|325.28|328.2|325.3|328.22|325.32|328.13|325.23|27
1644844460000|2022-02-14 13:14:20|328.22|325.32|328.21|325.31|328.31|325.41|328.2|325.3|26
1644844470000|2022-02-14 13:14:30|328.2|325.3|328.3|325.4|328.37|325.47|328.2|325.3|19
1644844480000|2022-02-14 13:14:40|328.31|325.41|328.34|325.44|328.36|325.46|328.29|325.39|17
1644844490000|2022-02-14 13:14:50|328.32|325.42|328.25|325.35|328.38|325.48|328.25|325.35|19
1644844500000|2022-02-14 13:15:00|328.24|325.34|328.28|325.38|328.37|325.47|328.21|325.31|22
1644844510000|2022-02-14 13:15:10|328.29|325.39|328.36|325.46|328.39|325.49|328.28|325.38|15
1644844520000|2022-02-14 13:15:20|328.35|325.45|328.51|325.61|328.55|325.65|328.35|325.45|20
1644844530000|2022-02-14 13:15:30|328.56|325.66|328.61|325.71|328.65|325.75|328.5|325.6|20
1644844540000|2022-02-14 13:15:40|328.62|325.72|328.58|325.68|328.62|325.72|328.47|325.57|25
1644844550000|2022-02-14 13:15:50|328.56|325.66|328.41|325.51|328.57|325.67|328.41|325.51|25
1644844560000|2022-02-14 13:16:00|328.42|325.52|328.52|325.62|328.54|325.64|328.42|325.52|21
1644844570000|2022-02-14 13:16:10|328.51|325.61|328.52|325.62|328.52|325.62|328.5|325.6|8
1644844580000|2022-02-14 13:16:20|328.54|325.64|328.65|325.75|328.65|325.75|328.54|325.64|12
1644844590000|2022-02-14 13:16:30|328.63|325.73|328.75|325.85|328.81|325.91|328.63|325.73|20
1644844600000|2022-02-14 13:16:40|328.76|325.86|328.78|325.88|328.81|325.91|328.72|325.82|17
1644844610000|2022-02-14 13:16:50|328.73|325.83|328.79|325.89|328.81|325.91|328.69|325.79|19
1644844620000|2022-02-14 13:17:00|328.78|325.88|328.79|325.89|328.82|325.92|328.76|325.86|6
1644844630000|2022-02-14 13:17:10|328.77|325.87|328.48|325.58|328.8|325.9|328.48|325.58|26
1644844640000|2022-02-14 13:17:20|328.5|325.6|328.53|325.63|328.55|325.65|328.43|325.53|23
1644844650000|2022-02-14 13:17:30|328.52|325.62|328.57|325.67|328.62|325.72|328.51|325.61|20
1644844660000|2022-02-14 13:17:40|328.56|325.66|328.47|325.57|328.58|325.68|328.47|325.57|15
1644844670000|2022-02-14 13:17:50|328.44|325.54|328.48|325.58|328.49|325.59|328.43|325.53|13
1644844680000|2022-02-14 13:18:00|328.49|325.59|328.44|325.54|328.5|325.6|328.43|325.53|12
1644844690000|2022-02-14 13:18:10|328.47|325.57|328.54|325.64|328.58|325.68|328.45|325.55|9
1644844700000|2022-02-14 13:18:20|328.58|325.68|328.58|325.68|328.61|325.71|328.54|325.64|11
1644844710000|2022-02-14 13:18:30|328.56|325.66|328.4|325.5|328.56|325.66|328.39|325.49|19
1644844720000|2022-02-14 13:18:40|328.39|325.49|328.38|325.48|328.4|325.5|328.38|325.48|15
1644844730000|2022-02-14 13:18:50|328.39|325.49|328.39|325.49|328.44|325.54|328.35|325.45|9
1644844740000|2022-02-14 13:19:00|328.37|325.47|328.18|325.28|328.37|325.47|328.16|325.26|18
1644844750000|2022-02-14 13:19:10|328.2|325.3|328.27|325.37|328.3|325.4|328.2|325.3|19
1644844760000|2022-02-14 13:19:20|328.26|325.36|328.34|325.44|328.4|325.5|328.25|325.35|22
1644844770000|2022-02-14 13:19:30|328.27|325.37|328.36|325.46|328.4|325.5|328.27|325.37|24
1644844780000|2022-02-14 13:19:40|328.35|325.45|328.36|325.46|328.38|325.48|328.35|325.45|15
1644844790000|2022-02-14 13:19:50|328.35|325.45|328.37|325.47|328.37|325.47|328.32|325.42|13
1644844800000|2022-02-14 13:20:00|328.36|325.46|328.38|325.48|328.38|325.48|328.27|325.37|19
1644844810000|2022-02-14 13:20:10|328.39|325.49|328.53|325.63|328.54|325.64|328.32|325.42|23
1644844820000|2022-02-14 13:20:20|328.51|325.61|328.36|325.46|328.51|325.61|328.34|325.44|26
1644844830000|2022-02-14 13:20:30|328.34|325.44|328.56|325.66|328.64|325.74|328.32|325.42|18
1644844840000|2022-02-14 13:20:40|328.74|325.84|329.03|326.13|329.04|326.14|328.74|325.84|25
1644844850000|2022-02-14 13:20:50|329.02|326.12|329.1|326.2|329.19|326.29|329.02|326.12|23
1644844860000|2022-02-14 13:21:00|329.07|326.17|329.15|326.25|329.16|326.26|329.06|326.16|10
1644844870000|2022-02-14 13:21:10|329.14|326.24|329.4|326.5|329.41|326.51|329.14|326.24|15
1644844880000|2022-02-14 13:21:20|329.38|326.48|329.29|326.39|329.46|326.56|329.28|326.38|19
1644844890000|2022-02-14 13:21:30|329.37|326.47|329.39|326.49|329.48|326.58|329.36|326.46|18
1644844900000|2022-02-14 13:21:40|329.4|326.5|329.3|326.4|329.4|326.5|329.29|326.39|21
1644844910000|2022-02-14 13:21:50|329.31|326.41|329.21|326.31|329.37|326.47|329.18|326.28|30
1644844920000|2022-02-14 13:22:00|329.24|326.34|329.23|326.33|329.28|326.38|329.22|326.32|16
1644844930000|2022-02-14 13:22:10|329.21|326.31|329.17|326.27|329.21|326.31|329.1|326.2|17
1644844940000|2022-02-14 13:22:20|329.16|326.26|329.32|326.42|329.33|326.43|329.16|326.26|13
1644844950000|2022-02-14 13:22:30|329.31|326.41|329.33|326.43|329.34|326.44|329.28|326.38|16
1644844960000|2022-02-14 13:22:40|329.32|326.42|329.22|326.32|329.34|326.44|329.19|326.29|22
1644844970000|2022-02-14 13:22:50|329.23|326.33|329.24|326.34|329.25|326.35|329.2|326.3|12
1644844980000|2022-02-14 13:23:00|329.25|326.35|329.24|326.34|329.29|326.39|329.24|326.34|8
1644844990000|2022-02-14 13:23:10|329.23|326.33|329.33|326.43|329.38|326.48|329.21|326.31|28
1644845000000|2022-02-14 13:23:20|329.32|326.42|329.36|326.46|329.51|326.61|329.31|326.41|18
1644845010000|2022-02-14 13:23:30|329.35|326.45|329.26|326.36|329.4|326.5|329.25|326.35|28
1644845020000|2022-02-14 13:23:40|329.27|326.37|329.29|326.39|329.32|326.42|329.26|326.36|22
1644845030000|2022-02-14 13:23:50|329.28|326.38|329.22|326.32|329.3|326.4|329.18|326.28|16
1644845040000|2022-02-14 13:24:00|329.24|326.34|329.24|326.34|329.25|326.35|329.14|326.24|26
1644845050000|2022-02-14 13:24:10|329.2|326.3|329.2|326.3|329.22|326.32|329.17|326.27|17
1644845060000|2022-02-14 13:24:20|329.19|326.29|329.18|326.28|329.23|326.33|329.17|326.27|16
1644845070000|2022-02-14 13:24:30|329.17|326.27|329.08|326.18|329.22|326.32|329.06|326.16|20
1644845080000|2022-02-14 13:24:40|329.04|326.14|329.1|326.2|329.13|326.23|329.04|326.14|19
1644845090000|2022-02-14 13:24:50|329.08|326.18|329.03|326.13|329.12|326.22|329.03|326.13|20
1644845100000|2022-02-14 13:25:00|329.04|326.14|329.09|326.19|329.11|326.21|329.04|326.14|15
1644845110000|2022-02-14 13:25:10|329.08|326.18|329.06|326.16|329.13|326.23|329.06|326.16|6
1644845120000|2022-02-14 13:25:20|329.08|326.18|329.33|326.43|329.36|326.46|329.08|326.18|17
1644845130000|2022-02-14 13:25:30|329.29|326.39|329.36|326.46|329.36|326.46|329.27|326.37|20
1644845140000|2022-02-14 13:25:40|329.35|326.45|329.21|326.31|329.37|326.47|329.2|326.3|18
1644845150000|2022-02-14 13:25:50|329.25|326.35|329.27|326.37|329.32|326.42|329.2|326.3|18
1644845160000|2022-02-14 13:26:00|329.34|326.44|329.3|326.4|329.36|326.46|329.3|326.4|11
1644845170000|2022-02-14 13:26:10|329.31|326.41|329.35|326.45|329.35|326.45|329.31|326.41|14
1644845180000|2022-02-14 13:26:20|329.36|326.46|329.34|326.44|329.37|326.47|329.34|326.44|5
1644845190000|2022-02-14 13:26:30|329.35|326.45|329.33|326.43|329.35|326.45|329.32|326.42|10
1644845200000|2022-02-14 13:26:40|329.34|326.44|329.45|326.55|329.51|326.61|329.34|326.44|27
1644845210000|2022-02-14 13:26:50|329.46|326.56|329.3|326.4|329.5|326.6|329.29|326.39|19
1644845220000|2022-02-14 13:27:00|329.29|326.39|329.2|326.3|329.3|326.4|329.15|326.25|18
1644845230000|2022-02-14 13:27:10|329.19|326.29|329.17|326.27|329.2|326.3|329.1|326.2|24
1644845240000|2022-02-14 13:27:20|329.16|326.26|329.3|326.4|329.36|326.46|329.16|326.26|16
1644845250000|2022-02-14 13:27:30|329.31|326.41|329.3|326.4|329.32|326.42|329.28|326.38|25
1644845260000|2022-02-14 13:27:40|329.29|326.39|329.23|326.33|329.32|326.42|329.23|326.33|16
1644845270000|2022-02-14 13:27:50|329.19|326.29|329.13|326.23|329.24|326.34|329.11|326.21|25
1644845280000|2022-02-14 13:28:00|329.09|326.19|329.13|326.23|329.21|326.31|329.09|326.19|27
1644845290000|2022-02-14 13:28:10|329.11|326.21|329.19|326.29|329.21|326.31|329.11|326.21|26
1644845300000|2022-02-14 13:28:20|329.15|326.25|329.38|326.48|329.38|326.48|329.15|326.25|20
1644845310000|2022-02-14 13:28:30|329.33|326.43|329.42|326.52|329.42|326.52|329.3|326.4|12
1644845320000|2022-02-14 13:28:40|329.33|326.43|329.34|326.44|329.39|326.49|329.31|326.41|13
1644845330000|2022-02-14 13:28:50|329.35|326.45|329.51|326.61|329.53|326.63|329.35|326.45|20
1644845340000|2022-02-14 13:29:00|329.5|326.6|329.41|326.51|329.53|326.63|329.41|326.51|18
1644845350000|2022-02-14 13:29:10|329.4|326.5|329.57|326.67|329.58|326.68|329.39|326.49|23
1644845360000|2022-02-14 13:29:20|329.59|326.69|329.61|326.71|329.63|326.73|329.55|326.65|16
1644845370000|2022-02-14 13:29:30|329.58|326.68|329.57|326.67|329.63|326.73|329.57|326.67|17
1644845380000|2022-02-14 13:29:40|329.62|326.72|329.68|326.78|329.68|326.78|329.62|326.72|20
1644845390000|2022-02-14 13:29:50|329.64|326.74|329.64|326.74|329.67|326.77|329.61|326.71|18
1644845400000|2022-02-14 13:30:00|329.63|326.73|329.66|326.76|329.7|326.8|329.62|326.72|19
1644845410000|2022-02-14 13:30:10|329.62|326.72|329.56|326.66|329.69|326.79|329.55|326.65|18
1644845420000|2022-02-14 13:30:20|329.55|326.65|329.38|326.48|329.56|326.66|329.35|326.45|20
1644845430000|2022-02-14 13:30:30|329.37|326.47|329.31|326.41|329.37|326.47|329.26|326.36|23
1644845440000|2022-02-14 13:30:40|329.28|326.38|329.21|326.31|329.33|326.43|329.21|326.31|20
1644845450000|2022-02-14 13:30:50|329.2|326.3|329.22|326.32|329.23|326.33|329.17|326.27|14
1644845460000|2022-02-14 13:31:00|329.2|326.3|329.49|326.59|329.49|326.59|329.2|326.3|23
1644845470000|2022-02-14 13:31:10|329.48|326.58|329.59|326.69|329.67|326.77|329.46|326.56|27
1644845480000|2022-02-14 13:31:20|329.56|326.66|329.48|326.58|329.6|326.7|329.4|326.5|28
1644845490000|2022-02-14 13:31:30|329.45|326.55|329.32|326.42|329.46|326.56|329.3|326.4|17
1644845500000|2022-02-14 13:31:40|329.31|326.41|329.31|326.41|329.33|326.43|329.29|326.39|8
1644845510000|2022-02-14 13:31:50|329.3|326.4|329.41|326.51|329.41|326.51|329.29|326.39|21
1644845520000|2022-02-14 13:32:00|329.39|326.49|329.4|326.5|329.47|326.57|329.39|326.49|30
1644845530000|2022-02-14 13:32:10|329.41|326.51|329.24|326.34|329.41|326.51|329.24|326.34|23
1644845540000|2022-02-14 13:32:20|329.25|326.35|329.35|326.45|329.35|326.45|329.24|326.34|18
1644845550000|2022-02-14 13:32:30|329.34|326.44|329.25|326.35|329.35|326.45|329.23|326.33|19
1644845560000|2022-02-14 13:32:40|329.27|326.37|329.11|326.21|329.28|326.38|329.1|326.2|22
1644845570000|2022-02-14 13:32:50|329.13|326.23|328.76|325.86|329.13|326.23|328.71|325.81|26
1644845580000|2022-02-14 13:33:00|328.72|325.82|328.68|325.78|328.76|325.86|328.61|325.71|25
1644845590000|2022-02-14 13:33:10|328.65|325.75|328.71|325.81|328.76|325.86|328.46|325.56|29
1644845600000|2022-02-14 13:33:20|328.75|325.85|328.94|326.04|328.95|326.05|328.71|325.81|19
1644845610000|2022-02-14 13:33:30|328.95|326.05|329.01|326.11|329.14|326.24|328.91|326.01|27
1644845620000|2022-02-14 13:33:40|329.05|326.15|328.93|326.03|329.05|326.15|328.82|325.92|28
1644845630000|2022-02-14 13:33:50|328.94|326.04|328.96|326.06|329.07|326.17|328.89|325.99|27
1644845640000|2022-02-14 13:34:00|328.94|326.04|328.93|326.03|328.97|326.07|328.89|325.99|20
1644845650000|2022-02-14 13:34:10|328.94|326.04|329.09|326.19|329.1|326.2|328.93|326.03|16
1644845660000|2022-02-14 13:34:20|329.04|326.14|329.01|326.11|329.05|326.15|328.92|326.02|31
1644845670000|2022-02-14 13:34:30|328.99|326.09|328.88|325.98|329.04|326.14|328.88|325.98|15
1644845680000|2022-02-14 13:34:40|328.95|326.05|328.94|326.04|328.97|326.07|328.9|326|16
1644845690000|2022-02-14 13:34:50|328.98|326.08|328.97|326.07|329.02|326.12|328.91|326.01|21
1644845700000|2022-02-14 13:35:00|328.93|326.03|328.95|326.05|329.01|326.11|328.93|326.03|21
1644845710000|2022-02-14 13:35:10|329|326.1|328.88|325.98|329.01|326.11|328.83|325.93|21
1644845720000|2022-02-14 13:35:20|328.89|325.99|328.88|325.98|329|326.1|328.87|325.97|23
1644845730000|2022-02-14 13:35:30|328.89|325.99|328.95|326.05|329.02|326.12|328.88|325.98|23
1644845740000|2022-02-14 13:35:40|328.96|326.06|328.84|325.94|328.97|326.07|328.84|325.94|30
1644845750000|2022-02-14 13:35:50|328.85|325.95|328.81|325.91|328.89|325.99|328.81|325.91|15
1644845760000|2022-02-14 13:36:00|328.83|325.93|328.65|325.75|328.83|325.93|328.63|325.73|26
1644845770000|2022-02-14 13:36:10|328.7|325.8|329.03|326.13|329.03|326.13|328.64|325.74|24
1644845780000|2022-02-14 13:36:20|328.99|326.09|329.19|326.29|329.28|326.38|328.95|326.05|30
1644845790000|2022-02-14 13:36:30|329.18|326.28|329.16|326.26|329.26|326.36|329.05|326.15|20
1644845800000|2022-02-14 13:36:40|329.11|326.21|329.2|326.3|329.31|326.41|329.1|326.2|21
1644845810000|2022-02-14 13:36:50|329.16|326.26|329.19|326.29|329.19|326.29|329.07|326.17|23
1644845820000|2022-02-14 13:37:00|329.18|326.28|328.98|326.08|329.26|326.36|328.98|326.08|27
1644845830000|2022-02-14 13:37:10|328.97|326.07|328.8|325.9|328.97|326.07|328.75|325.85|22
1644845840000|2022-02-14 13:37:20|328.77|325.87|328.78|325.88|328.82|325.92|328.75|325.85|14
1644845850000|2022-02-14 13:37:30|328.75|325.85|328.91|326.01|328.91|326.01|328.74|325.84|25
1644845860000|2022-02-14 13:37:40|328.88|325.98|328.77|325.87|328.88|325.98|328.76|325.86|21
1644845870000|2022-02-14 13:37:50|328.78|325.88|328.74|325.84|328.81|325.91|328.7|325.8|23
1644845880000|2022-02-14 13:38:00|328.73|325.83|328.75|325.85|328.86|325.96|328.73|325.83|22
1644845890000|2022-02-14 13:38:10|328.73|325.83|328.7|325.8|328.74|325.84|328.7|325.8|14
1644845900000|2022-02-14 13:38:20|328.68|325.78|328.73|325.83|328.73|325.83|328.66|325.76|18
1644845910000|2022-02-14 13:38:30|328.7|325.8|328.78|325.88|328.82|325.92|328.67|325.77|19
1644845920000|2022-02-14 13:38:40|328.79|325.89|328.81|325.91|328.82|325.92|328.73|325.83|25
1644845930000|2022-02-14 13:38:50|328.82|325.92|328.79|325.89|328.82|325.92|328.75|325.85|20
1644845940000|2022-02-14 13:39:00|328.78|325.88|328.85|325.95|328.88|325.98|328.78|325.88|13
1644845950000|2022-02-14 13:39:10|328.87|325.97|328.89|325.99|328.94|326.04|328.86|325.96|21
1644845960000|2022-02-14 13:39:20|328.87|325.97|328.91|326.01|328.94|326.04|328.87|325.97|10
1644845970000|2022-02-14 13:39:30|328.92|326.02|328.94|326.04|328.94|326.04|328.88|325.98|22
1644845980000|2022-02-14 13:39:40|328.93|326.03|328.91|326.01|329|326.1|328.9|326|18
1644845990000|2022-02-14 13:39:50|328.92|326.02|328.91|326.01|328.97|326.07|328.9|326|13
1644846000000|2022-02-14 13:40:00|328.9|326|328.9|326|328.97|326.07|328.9|326|15
1644846010000|2022-02-14 13:40:10|328.88|325.98|328.83|325.93|328.89|325.99|328.8|325.9|21
1644846020000|2022-02-14 13:40:20|328.84|325.94|328.91|326.01|328.91|326.01|328.8|325.9|22
1644846030000|2022-02-14 13:40:30|328.89|325.99|328.72|325.82|328.95|326.05|328.72|325.82|22
1644846040000|2022-02-14 13:40:40|328.73|325.83|328.71|325.81|328.75|325.85|328.71|325.81|10
1644846050000|2022-02-14 13:40:50|328.7|325.8|328.55|325.65|328.7|325.8|328.52|325.62|29
1644846060000|2022-02-14 13:41:00|328.52|325.62|328.31|325.41|328.52|325.62|328.29|325.39|30
1644846070000|2022-02-14 13:41:10|328.3|325.4|328.12|325.22|328.33|325.43|328.12|325.22|34
1644846080000|2022-02-14 13:41:20|328.11|325.21|328.21|325.31|328.25|325.35|328.06|325.16|24
1644846090000|2022-02-14 13:41:30|328.22|325.32|328.26|325.36|328.35|325.45|328.22|325.32|19
1644846100000|2022-02-14 13:41:40|328.25|325.35|328.32|325.42|328.35|325.45|328.25|325.35|14
1644846110000|2022-02-14 13:41:50|328.33|325.43|328.2|325.3|328.33|325.43|328.2|325.3|16
1644846120000|2022-02-14 13:42:00|328.19|325.29|328.2|325.3|328.26|325.36|328.18|325.28|15
1644846130000|2022-02-14 13:42:10|328.19|325.29|327.96|325.06|328.2|325.3|327.96|325.06|19
1644846140000|2022-02-14 13:42:20|327.98|325.08|327.95|325.05|327.99|325.09|327.95|325.05|13
1644846150000|2022-02-14 13:42:30|327.94|325.04|327.94|325.04|327.97|325.07|327.92|325.02|11
1644846160000|2022-02-14 13:42:40|327.93|325.03|327.73|324.83|327.94|325.04|327.73|324.83|18
1644846170000|2022-02-14 13:42:50|327.74|324.84|327.74|324.84|327.81|324.91|327.71|324.81|22
1644846180000|2022-02-14 13:43:00|327.73|324.83|327.84|324.94|327.84|324.94|327.65|324.75|22
1644846190000|2022-02-14 13:43:10|327.89|324.99|327.99|325.09|328.04|325.14|327.86|324.96|27
1644846200000|2022-02-14 13:43:20|327.97|325.07|327.85|324.95|327.99|325.09|327.81|324.91|19
1644846210000|2022-02-14 13:43:30|327.86|324.96|327.85|324.95|327.87|324.97|327.82|324.92|20
1644846220000|2022-02-14 13:43:40|327.84|324.94|327.84|324.94|327.87|324.97|327.8|324.9|17
1644846230000|2022-02-14 13:43:50|327.85|324.95|327.87|324.97|327.88|324.98|327.83|324.93|19
1644846240000|2022-02-14 13:44:00|327.86|324.96|328|325.1|328.07|325.17|327.86|324.96|31
1644846250000|2022-02-14 13:44:10|328.03|325.13|328.14|325.24|328.19|325.29|328|325.1|28
1644846260000|2022-02-14 13:44:20|328.16|325.26|328.27|325.37|328.31|325.41|328.16|325.26|27
1644846270000|2022-02-14 13:44:30|328.26|325.36|328.11|325.21|328.26|325.36|328.11|325.21|26
1644846280000|2022-02-14 13:44:40|328.1|325.2|328|325.1|328.1|325.2|327.95|325.05|22
1644846290000|2022-02-14 13:44:50|328.01|325.11|327.85|324.95|328.01|325.11|327.85|324.95|24
1644846300000|2022-02-14 13:45:00|327.89|324.99|327.98|325.08|328.03|325.13|327.86|324.96|27
1644846310000|2022-02-14 13:45:10|327.96|325.06|328.01|325.11|328.02|325.12|327.92|325.02|20
1644846320000|2022-02-14 13:45:20|328.06|325.16|327.94|325.04|328.06|325.16|327.94|325.04|9
1644846330000|2022-02-14 13:45:30|327.96|325.06|327.87|324.97|327.96|325.06|327.83|324.93|15
1644846340000|2022-02-14 13:45:40|327.88|324.98|327.75|324.85|327.88|324.98|327.75|324.85|20
1644846350000|2022-02-14 13:45:50|327.76|324.86|327.75|324.85|327.76|324.86|327.71|324.81|19
1644846360000|2022-02-14 13:46:00|327.76|324.86|327.79|324.89|327.81|324.91|327.74|324.84|21
1644846370000|2022-02-14 13:46:10|327.84|324.94|327.86|324.96|327.88|324.98|327.81|324.91|13
1644846380000|2022-02-14 13:46:20|327.93|325.03|328.12|325.22|328.14|325.24|327.92|325.02|23
1644846390000|2022-02-14 13:46:30|328.13|325.23|328.02|325.12|328.13|325.23|328.02|325.12|25
1644846400000|2022-02-14 13:46:40|328.01|325.11|327.96|325.06|328.06|325.16|327.96|325.06|23
1644846410000|2022-02-14 13:46:50|327.86|324.96|327.91|325.01|327.92|325.02|327.84|324.94|11
1644846420000|2022-02-14 13:47:00|327.92|325.02|327.88|324.98|328.02|325.12|327.88|324.98|22
1644846430000|2022-02-14 13:47:10|327.89|324.99|327.93|325.03|327.96|325.06|327.86|324.96|22
1644846440000|2022-02-14 13:47:20|327.92|325.02|327.92|325.02|327.93|325.03|327.91|325.01|11
1644846450000|2022-02-14 13:47:30|327.94|325.04|327.91|325.01|327.95|325.05|327.81|324.91|26
1644846460000|2022-02-14 13:47:40|327.9|325|327.9|325|327.93|325.03|327.87|324.97|16
1644846470000|2022-02-14 13:47:50|327.91|325.01|327.85|324.95|327.93|325.03|327.85|324.95|17
1644846480000|2022-02-14 13:48:00|327.84|324.94|327.75|324.85|327.89|324.99|327.72|324.82|21
1644846490000|2022-02-14 13:48:10|327.74|324.84|327.87|324.97|327.88|324.98|327.73|324.83|16
1644846500000|2022-02-14 13:48:20|327.88|324.98|327.96|325.06|327.96|325.06|327.87|324.97|12
1644846510000|2022-02-14 13:48:30|327.97|325.07|327.96|325.06|327.98|325.08|327.95|325.05|15
1644846520000|2022-02-14 13:48:40|327.97|325.07|328.09|325.19|328.1|325.2|327.96|325.06|14
1644846530000|2022-02-14 13:48:50|328.1|325.2|328.06|325.16|328.1|325.2|328.06|325.16|10
1644846540000|2022-02-14 13:49:00|328.05|325.15|328.08|325.18|328.09|325.19|328.05|325.15|17
1644846550000|2022-02-14 13:49:10|328.07|325.17|327.99|325.09|328.07|325.17|327.99|325.09|20
1644846560000|2022-02-14 13:49:20|328.03|325.13|328.04|325.14|328.04|325.14|328.01|325.11|12
1644846570000|2022-02-14 13:49:30|328.03|325.13|328.06|325.16|328.07|325.17|328.02|325.12|10
1644846580000|2022-02-14 13:49:40|328.04|325.14|327.97|325.07|328.05|325.15|327.94|325.04|20
1644846590000|2022-02-14 13:49:50|327.96|325.06|327.97|325.07|327.97|325.07|327.92|325.02|21
1644846600000|2022-02-14 13:50:00|327.94|325.04|328.02|325.12|328.04|325.14|327.94|325.04|15
1644846610000|2022-02-14 13:50:10|328.03|325.13|328.14|325.24|328.15|325.25|328.02|325.12|8
1644846620000|2022-02-14 13:50:20|328.15|325.25|328.44|325.54|328.47|325.57|328.15|325.25|23
1644846630000|2022-02-14 13:50:30|328.41|325.51|328.44|325.54|328.51|325.61|328.4|325.5|21
1644846640000|2022-02-14 13:50:40|328.43|325.53|328.41|325.51|328.43|325.53|328.41|325.51|9
1644846650000|2022-02-14 13:50:50|328.42|325.52|328.22|325.32|328.42|325.52|328.21|325.31|18
1644846660000|2022-02-14 13:51:00|328.21|325.31|328.33|325.43|328.33|325.43|328.2|325.3|13
1644846670000|2022-02-14 13:51:10|328.3|325.4|328.49|325.59|328.49|325.59|328.3|325.4|24
1644846680000|2022-02-14 13:51:20|328.45|325.55|328.75|325.85|328.75|325.85|328.45|325.55|30
1644846690000|2022-02-14 13:51:30|328.78|325.88|328.88|325.98|328.88|325.98|328.78|325.88|21
1644846700000|2022-02-14 13:51:40|328.83|325.93|328.87|325.97|328.88|325.98|328.79|325.89|16
1644846710000|2022-02-14 13:51:50|328.83|325.93|328.71|325.81|328.83|325.93|328.68|325.78|17
1644846720000|2022-02-14 13:52:00|328.7|325.8|328.57|325.67|328.78|325.88|328.57|325.67|22
1644846730000|2022-02-14 13:52:10|328.56|325.66|328.42|325.52|328.6|325.7|328.42|325.52|25
1644846740000|2022-02-14 13:52:20|328.41|325.51|328.38|325.48|328.43|325.53|328.37|325.47|11
1644846750000|2022-02-14 13:52:30|328.37|325.47|328.33|325.43|328.38|325.48|328.28|325.38|10
1644846760000|2022-02-14 13:52:40|328.35|325.45|328.35|325.45|328.36|325.46|328.3|325.4|16
1644846770000|2022-02-14 13:52:50|328.36|325.46|328.52|325.62|328.52|325.62|328.35|325.45|8
1644846780000|2022-02-14 13:53:00|328.51|325.61|328.48|325.58|328.56|325.66|328.46|325.56|12
1644846790000|2022-02-14 13:53:10|328.47|325.57|328.42|325.52|328.51|325.61|328.42|325.52|16
1644846800000|2022-02-14 13:53:20|328.48|325.58|328.6|325.7|328.6|325.7|328.46|325.56|13
1644846810000|2022-02-14 13:53:30|328.61|325.71|328.58|325.68|328.78|325.88|328.58|325.68|17
1644846820000|2022-02-14 13:53:40|328.59|325.69|328.69|325.79|328.69|325.79|328.57|325.67|12
1644846830000|2022-02-14 13:53:50|328.65|325.75|328.62|325.72|328.7|325.8|328.6|325.7|6
1644846840000|2022-02-14 13:54:00|328.61|325.71|328.63|325.73|328.68|325.78|328.56|325.66|25
1644846850000|2022-02-14 13:54:10|328.64|325.74|328.72|325.82|328.78|325.88|328.64|325.74|16
1644846860000|2022-02-14 13:54:20|328.71|325.81|328.72|325.82|328.72|325.82|328.7|325.8|10
1644846870000|2022-02-14 13:54:30|328.71|325.81|328.74|325.84|328.92|326.02|328.7|325.8|16
1644846880000|2022-02-14 13:54:40|328.75|325.85|328.9|326|328.9|326|328.72|325.82|14
1644846890000|2022-02-14 13:54:50|328.86|325.96|328.84|325.94|328.86|325.96|328.83|325.93|9
1644846900000|2022-02-14 13:55:00|328.87|325.97|328.92|326.02|328.93|326.03|328.82|325.92|15
1644846910000|2022-02-14 13:55:10|328.89|325.99|328.67|325.77|328.89|325.99|328.67|325.77|14
1644846920000|2022-02-14 13:55:20|328.75|325.85|328.87|325.97|328.9|326|328.75|325.85|17
1644846930000|2022-02-14 13:55:30|328.84|325.94|328.8|325.9|328.84|325.94|328.79|325.89|12
1644846940000|2022-02-14 13:55:40|328.81|325.91|328.9|326|328.94|326.04|328.8|325.9|19
1644846950000|2022-02-14 13:55:50|328.89|325.99|328.78|325.88|328.9|326|328.75|325.85|20
1644846960000|2022-02-14 13:56:00|328.79|325.89|328.73|325.83|328.79|325.89|328.73|325.83|17
1644846970000|2022-02-14 13:56:10|328.74|325.84|328.74|325.84|328.77|325.87|328.72|325.82|13
1644846980000|2022-02-14 13:56:20|328.77|325.87|328.75|325.85|328.79|325.89|328.75|325.85|5
1644846990000|2022-02-14 13:56:30|328.74|325.84|328.83|325.93|328.84|325.94|328.72|325.82|14
1644847000000|2022-02-14 13:56:40|328.87|325.97|328.78|325.88|328.88|325.98|328.76|325.86|14
1644847010000|2022-02-14 13:56:50|328.77|325.87|328.78|325.88|328.8|325.9|328.75|325.85|12
1644847020000|2022-02-14 13:57:00|328.79|325.89|328.8|325.9|328.8|325.9|328.79|325.89|2
1644847030000|2022-02-14 13:57:10|328.79|325.89|328.81|325.91|328.81|325.91|328.78|325.88|10
1644847040000|2022-02-14 13:57:20|328.8|325.9|328.69|325.79|328.8|325.9|328.69|325.79|20
1644847050000|2022-02-14 13:57:30|328.68|325.78|328.72|325.82|328.74|325.84|328.64|325.74|23
1644847060000|2022-02-14 13:57:40|328.69|325.79|328.69|325.79|328.72|325.82|328.65|325.75|14
1644847070000|2022-02-14 13:57:50|328.7|325.8|328.69|325.79|328.71|325.81|328.64|325.74|14
1644847080000|2022-02-14 13:58:00|328.7|325.8|328.69|325.79|328.7|325.8|328.69|325.79|2
1644847090000|2022-02-14 13:58:10|328.72|325.82|328.79|325.89|328.82|325.92|328.72|325.82|10
1644847100000|2022-02-14 13:58:20|328.78|325.88|328.72|325.82|328.78|325.88|328.67|325.77|11
1644847110000|2022-02-14 13:58:30|328.71|325.81|328.7|325.8|328.71|325.81|328.69|325.79|4
1644847120000|2022-02-14 13:58:40|328.68|325.78|328.7|325.8|328.7|325.8|328.67|325.77|3
1644847130000|2022-02-14 13:58:50|328.68|325.78|328.53|325.63|328.68|325.78|328.51|325.61|12
1644847140000|2022-02-14 13:59:00|328.54|325.64|328.73|325.83|328.78|325.88|328.54|325.64|21
1644847150000|2022-02-14 13:59:10|328.72|325.82|328.71|325.81|328.8|325.9|328.61|325.71|22
1644847160000|2022-02-14 13:59:20|328.7|325.8|328.63|325.73|328.7|325.8|328.61|325.71|10
1644847170000|2022-02-14 13:59:30|328.62|325.72|328.53|325.63|328.68|325.78|328.48|325.58|22
1644847180000|2022-02-14 13:59:40|328.52|325.62|328.56|325.66|328.59|325.69|328.5|325.6|21
1644847190000|2022-02-14 13:59:50|328.54|325.64|328.48|325.58|328.56|325.66|328.48|325.58|19
1644847200000|2022-02-14 14:00:00|328.51|325.61|328.78|325.88|328.79|325.89|328.51|325.61|28
1644847210000|2022-02-14 14:00:10|328.77|325.87|328.78|325.88|328.83|325.93|328.74|325.84|22
1644847220000|2022-02-14 14:00:20|328.79|325.89|328.74|325.84|328.79|325.89|328.73|325.83|19
1644847230000|2022-02-14 14:00:30|328.73|325.83|328.77|325.87|328.77|325.87|328.71|325.81|10
1644847240000|2022-02-14 14:00:40|328.76|325.86|328.76|325.86|328.82|325.92|328.75|325.85|13
1644847250000|2022-02-14 14:00:50|328.73|325.83|328.68|325.78|328.73|325.83|328.65|325.75|14
1644847260000|2022-02-14 14:01:00|328.66|325.76|328.63|325.73|328.67|325.77|328.62|325.72|11
1644847270000|2022-02-14 14:01:10|328.61|325.71|328.57|325.67|328.7|325.8|328.56|325.66|17
1644847280000|2022-02-14 14:01:20|328.63|325.73|328.68|325.78|328.69|325.79|328.63|325.73|17
1644847290000|2022-02-14 14:01:30|328.67|325.77|328.64|325.74|328.67|325.77|328.64|325.74|8
1644847300000|2022-02-14 14:01:40|328.65|325.75|328.62|325.72|328.65|325.75|328.6|325.7|13
1644847310000|2022-02-14 14:01:50|328.61|325.71|328.63|325.73|328.63|325.73|328.6|325.7|11
1644847320000|2022-02-14 14:02:00|328.62|325.72|328.72|325.82|328.77|325.87|328.62|325.72|19
1644847330000|2022-02-14 14:02:10|328.71|325.81|328.92|326.02|328.96|326.06|328.7|325.8|27
1644847340000|2022-02-14 14:02:20|328.96|326.06|329.13|326.23|329.14|326.24|328.96|326.06|22
1644847350000|2022-02-14 14:02:30|329.15|326.25|329.18|326.28|329.19|326.29|329.13|326.23|19
1644847360000|2022-02-14 14:02:40|329.19|326.29|329.2|326.3|329.2|326.3|329.13|326.23|20
1644847370000|2022-02-14 14:02:50|329.23|326.33|329.24|326.34|329.26|326.36|329.23|326.33|8
1644847380000|2022-02-14 14:03:00|329.25|326.35|329.21|326.31|329.31|326.41|329.2|326.3|15
1644847390000|2022-02-14 14:03:10|329.2|326.3|329.23|326.33|329.25|326.35|329.2|326.3|17
1644847400000|2022-02-14 14:03:20|329.22|326.32|329.2|326.3|329.23|326.33|329.19|326.29|13
1644847410000|2022-02-14 14:03:30|329.19|326.29|329.07|326.17|329.2|326.3|329.04|326.14|24
1644847420000|2022-02-14 14:03:40|329.08|326.18|329.09|326.19|329.2|326.3|329.07|326.17|24
1644847430000|2022-02-14 14:03:50|329.08|326.18|329.08|326.18|329.14|326.24|329.06|326.16|19
1644847440000|2022-02-14 14:04:00|329.07|326.17|329.1|326.2|329.1|326.2|329.01|326.11|25
1644847450000|2022-02-14 14:04:10|329.09|326.19|329.09|326.19|329.14|326.24|329.06|326.16|28
1644847460000|2022-02-14 14:04:20|329.1|326.2|329.09|326.19|329.12|326.22|329.07|326.17|20
1644847470000|2022-02-14 14:04:30|329.1|326.2|329.19|326.29|329.21|326.31|329.09|326.19|24
1644847480000|2022-02-14 14:04:40|329.21|326.31|329.27|326.37|329.28|326.38|329.19|326.29|18
1644847490000|2022-02-14 14:04:50|329.25|326.35|329.24|326.34|329.27|326.37|329.23|326.33|12
1644847500000|2022-02-14 14:05:00|329.23|326.33|329.17|326.27|329.24|326.34|329.09|326.19|22
1644847510000|2022-02-14 14:05:10|329.16|326.26|329.11|326.21|329.17|326.27|329.09|326.19|14
1644847520000|2022-02-14 14:05:20|329.09|326.19|329.09|326.19|329.12|326.22|329.06|326.16|15
1644847530000|2022-02-14 14:05:30|329.1|326.2|329.18|326.28|329.18|326.28|329.1|326.2|11
1644847540000|2022-02-14 14:05:40|329.17|326.27|329.14|326.24|329.23|326.33|329.14|326.24|23
1644847550000|2022-02-14 14:05:50|329.15|326.25|329.25|326.35|329.28|326.38|329.14|326.24|18
1644847560000|2022-02-14 14:06:00|329.24|326.34|329.38|326.48|329.38|326.48|329.24|326.34|20
1644847570000|2022-02-14 14:06:10|329.44|326.54|329.54|326.64|329.59|326.69|329.41|326.51|26
1644847580000|2022-02-14 14:06:20|329.53|326.63|329.54|326.64|329.57|326.67|329.53|326.63|13
1644847590000|2022-02-14 14:06:30|329.53|326.63|329.6|326.7|329.61|326.71|329.51|326.61|23
1644847600000|2022-02-14 14:06:40|329.61|326.71|329.61|326.71|329.62|326.72|329.59|326.69|11
1644847610000|2022-02-14 14:06:50|329.6|326.7|329.46|326.56|329.6|326.7|329.46|326.56|11
1644847620000|2022-02-14 14:07:00|329.47|326.57|329.43|326.53|329.48|326.58|329.4|326.5|17
1644847630000|2022-02-14 14:07:10|329.42|326.52|329.28|326.38|329.42|326.52|329.28|326.38|27
1644847640000|2022-02-14 14:07:20|329.29|326.39|329.3|326.4|329.36|326.46|329.29|326.39|23
1644847650000|2022-02-14 14:07:30|329.32|326.42|329.28|326.38|329.32|326.42|329.25|326.35|19
1644847660000|2022-02-14 14:07:40|329.26|326.36|329.27|326.37|329.32|326.42|329.25|326.35|15
1644847670000|2022-02-14 14:07:50|329.29|326.39|329.33|326.43|329.33|326.43|329.28|326.38|15
1644847680000|2022-02-14 14:08:00|329.34|326.44|329.39|326.49|329.39|326.49|329.28|326.38|27
1644847690000|2022-02-14 14:08:10|329.38|326.48|329.33|326.43|329.39|326.49|329.3|326.4|19
1644847700000|2022-02-14 14:08:20|329.32|326.42|329.46|326.56|329.47|326.57|329.31|326.41|10
1644847710000|2022-02-14 14:08:30|329.41|326.51|329.51|326.61|329.52|326.62|329.41|326.51|19
1644847720000|2022-02-14 14:08:40|329.5|326.6|329.44|326.54|329.52|326.62|329.41|326.51|15
1644847730000|2022-02-14 14:08:50|329.43|326.53|329.5|326.6|329.53|326.63|329.43|326.53|14
1644847740000|2022-02-14 14:09:00|329.49|326.59|329.5|326.6|329.52|326.62|329.49|326.59|12
1644847750000|2022-02-14 14:09:10|329.51|326.61|329.5|326.6|329.51|326.61|329.46|326.56|13
1644847760000|2022-02-14 14:09:20|329.51|326.61|329.54|326.64|329.54|326.64|329.51|326.61|8
1644847770000|2022-02-14 14:09:30|329.53|326.63|329.64|326.74|329.69|326.79|329.53|326.63|21
1644847780000|2022-02-14 14:09:40|329.65|326.75|329.53|326.63|329.67|326.77|329.53|326.63|18
1644847790000|2022-02-14 14:09:50|329.54|326.64|329.56|326.66|329.58|326.68|329.54|326.64|14
1644847800000|2022-02-14 14:10:00|329.55|326.65|329.54|326.64|329.56|326.66|329.52|326.62|15
1644847810000|2022-02-14 14:10:10|329.56|326.66|329.58|326.68|329.58|326.68|329.54|326.64|15
1644847820000|2022-02-14 14:10:20|329.59|326.69|329.49|326.59|329.6|326.7|329.48|326.58|19
1644847830000|2022-02-14 14:10:30|329.5|326.6|329.49|326.59|329.52|326.62|329.46|326.56|15
1644847840000|2022-02-14 14:10:40|329.5|326.6|329.5|326.6|329.51|326.61|329.47|326.57|15
1644847850000|2022-02-14 14:10:50|329.48|326.58|329.58|326.68|329.6|326.7|329.47|326.57|18
1644847860000|2022-02-14 14:11:00|329.6|326.7|329.66|326.76|329.66|326.76|329.59|326.69|18
1644847870000|2022-02-14 14:11:10|329.67|326.77|329.7|326.8|329.7|326.8|329.62|326.72|14
1644847880000|2022-02-14 14:11:20|329.71|326.81|329.7|326.8|329.72|326.82|329.68|326.78|12
1644847890000|2022-02-14 14:11:30|329.71|326.81|329.8|326.9|329.83|326.93|329.67|326.77|20
1644847900000|2022-02-14 14:11:40|329.81|326.91|329.81|326.91|329.82|326.92|329.78|326.88|15
1644847910000|2022-02-14 14:11:50|329.82|326.92|329.82|326.92|329.85|326.95|329.79|326.89|19
1644847920000|2022-02-14 14:12:00|329.83|326.93|329.74|326.84|329.83|326.93|329.74|326.84|21
1644847930000|2022-02-14 14:12:10|329.75|326.85|330.2|327.3|330.28|327.38|329.75|326.85|23
1644847940000|2022-02-14 14:12:20|330.22|327.32|330.31|327.41|330.31|327.41|330.19|327.29|27
1644847950000|2022-02-14 14:12:30|330.33|327.43|330.33|327.43|330.45|327.55|330.31|327.41|31
1644847960000|2022-02-14 14:12:40|330.34|327.44|330.15|327.25|330.36|327.46|330.15|327.25|29
1644847970000|2022-02-14 14:12:50|330.14|327.24|330.04|327.14|330.16|327.26|330.01|327.11|30
1644847980000|2022-02-14 14:13:00|330.05|327.15|330.02|327.12|330.06|327.16|330.01|327.11|17
1644847990000|2022-02-14 14:13:10|329.98|327.08|330.17|327.27|330.29|327.39|329.98|327.08|32
1644848000000|2022-02-14 14:13:20|330.18|327.28|330.13|327.23|330.19|327.29|330.13|327.23|21
1644848010000|2022-02-14 14:13:30|330.16|327.26|330.04|327.14|330.19|327.29|330.01|327.11|23
1644848020000|2022-02-14 14:13:40|330.07|327.17|330.04|327.14|330.07|327.17|329.98|327.08|19
1644848030000|2022-02-14 14:13:50|330.03|327.13|330.04|327.14|330.07|327.17|330.01|327.11|18
1644848040000|2022-02-14 14:14:00|330.03|327.13|330.04|327.14|330.07|327.17|330.01|327.11|14
1644848050000|2022-02-14 14:14:10|330.03|327.13|329.95|327.05|330.04|327.14|329.95|327.05|14
1644848060000|2022-02-14 14:14:20|329.97|327.07|329.94|327.04|329.97|327.07|329.94|327.04|5
1644848070000|2022-02-14 14:14:30|329.9|327|329.91|327.01|329.91|327.01|329.9|327|2
1644848080000|2022-02-14 14:14:40|329.78|326.88|329.55|326.65|329.8|326.9|329.55|326.65|28
1644848090000|2022-02-14 14:14:50|329.56|326.66|329.63|326.73|329.69|326.79|329.56|326.66|23
1644848100000|2022-02-14 14:15:00|329.64|326.74|329.69|326.79|329.72|326.82|329.61|326.71|20
1644848110000|2022-02-14 14:15:10|329.71|326.81|329.65|326.75|329.81|326.91|329.65|326.75|23
1644848120000|2022-02-14 14:15:20|329.66|326.76|329.69|326.79|329.72|326.82|329.66|326.76|14
1644848130000|2022-02-14 14:15:30|329.67|326.77|329.79|326.89|329.83|326.93|329.67|326.77|20
1644848140000|2022-02-14 14:15:40|329.81|326.91|329.69|326.79|329.81|326.91|329.63|326.73|21
1644848150000|2022-02-14 14:15:50|329.68|326.78|329.84|326.94|329.85|326.95|329.68|326.78|16
1644848160000|2022-02-14 14:16:00|329.81|326.91|329.98|327.08|329.99|327.09|329.81|326.91|18
1644848170000|2022-02-14 14:16:10|330|327.1|330.01|327.11|330.01|327.11|329.94|327.04|16
1644848180000|2022-02-14 14:16:20|329.99|327.09|330|327.1|330.02|327.12|329.93|327.03|23
1644848190000|2022-02-14 14:16:30|329.96|327.06|329.97|327.07|330|327.1|329.92|327.02|18
1644848200000|2022-02-14 14:16:40|329.98|327.08|330.14|327.24|330.2|327.3|329.98|327.08|28
1644848210000|2022-02-14 14:16:50|330.17|327.27|330.4|327.5|330.43|327.53|330.16|327.26|25
1644848220000|2022-02-14 14:17:00|330.41|327.51|330.3|327.4|330.42|327.52|330.3|327.4|25
1644848230000|2022-02-14 14:17:10|330.29|327.39|330.12|327.22|330.31|327.41|330.11|327.21|19
1644848240000|2022-02-14 14:17:20|330.11|327.21|329.97|327.07|330.12|327.22|329.93|327.03|23
1644848250000|2022-02-14 14:17:30|329.94|327.04|329.87|326.97|329.98|327.08|329.84|326.94|22
1644848260000|2022-02-14 14:17:40|329.88|326.98|329.88|326.98|329.91|327.01|329.82|326.92|22
1644848270000|2022-02-14 14:17:50|329.81|326.91|329.78|326.88|329.81|326.91|329.72|326.82|24
1644848280000|2022-02-14 14:18:00|329.74|326.84|329.52|326.62|329.74|326.84|329.52|326.62|21
1644848290000|2022-02-14 14:18:10|329.49|326.59|329.36|326.46|329.49|326.59|329.35|326.45|19
1644848300000|2022-02-14 14:18:20|329.37|326.47|329.5|326.6|329.52|326.62|329.37|326.47|20
1644848310000|2022-02-14 14:18:30|329.51|326.61|329.46|326.56|329.51|326.61|329.43|326.53|15
1644848320000|2022-02-14 14:18:40|329.47|326.57|329.56|326.66|329.58|326.68|329.45|326.55|18
1644848330000|2022-02-14 14:18:50|329.57|326.67|329.61|326.71|329.63|326.73|329.57|326.67|21
1644848340000|2022-02-14 14:19:00|329.6|326.7|329.68|326.78|329.8|326.9|329.6|326.7|21
1644848350000|2022-02-14 14:19:10|329.67|326.77|329.67|326.77|329.69|326.79|329.65|326.75|14
1644848360000|2022-02-14 14:19:20|329.69|326.79|329.8|326.9|329.8|326.9|329.62|326.72|21
1644848370000|2022-02-14 14:19:30|329.84|326.94|329.82|326.92|329.86|326.96|329.77|326.87|20
1644848380000|2022-02-14 14:19:40|329.86|326.96|329.77|326.87|329.86|326.96|329.77|326.87|17
1644848390000|2022-02-14 14:19:50|329.78|326.88|329.88|326.98|329.88|326.98|329.77|326.87|22
1644848400000|2022-02-14 14:20:00|329.87|326.97|329.85|326.95|329.95|327.05|329.82|326.92|21
1644848410000|2022-02-14 14:20:10|329.87|326.97|329.83|326.93|329.92|327.02|329.82|326.92|25
1644848420000|2022-02-14 14:20:20|329.86|326.96|329.72|326.82|329.88|326.98|329.72|326.82|23
1644848430000|2022-02-14 14:20:30|329.77|326.87|329.63|326.73|329.77|326.87|329.62|326.72|25
1644848440000|2022-02-14 14:20:40|329.61|326.71|329.8|326.9|329.82|326.92|329.61|326.71|25
1644848450000|2022-02-14 14:20:50|329.78|326.88|329.77|326.87|329.82|326.92|329.76|326.86|19
1644848460000|2022-02-14 14:21:00|329.81|326.91|329.84|326.94|329.84|326.94|329.77|326.87|17
1644848470000|2022-02-14 14:21:10|329.85|326.95|329.81|326.91|329.89|326.99|329.79|326.89|23
1644848480000|2022-02-14 14:21:20|329.8|326.9|329.88|326.98|329.88|326.98|329.79|326.89|18
1644848490000|2022-02-14 14:21:30|329.89|326.99|329.86|326.96|329.89|326.99|329.83|326.93|13
1644848500000|2022-02-14 14:21:40|329.85|326.95|329.87|326.97|329.88|326.98|329.83|326.93|14
1644848510000|2022-02-14 14:21:50|329.86|326.96|330|327.1|330|327.1|329.86|326.96|23
1644848520000|2022-02-14 14:22:00|330.01|327.11|329.93|327.03|330.06|327.16|329.91|327.01|30
1644848530000|2022-02-14 14:22:10|329.96|327.06|329.99|327.09|330.03|327.13|329.96|327.06|17
1644848540000|2022-02-14 14:22:20|330|327.1|329.92|327.02|330.02|327.12|329.92|327.02|14
1644848550000|2022-02-14 14:22:30|329.93|327.03|329.78|326.88|329.93|327.03|329.75|326.85|18
1644848560000|2022-02-14 14:22:40|329.79|326.89|329.79|326.89|329.84|326.94|329.78|326.88|28
1644848570000|2022-02-14 14:22:50|329.78|326.88|329.73|326.83|329.79|326.89|329.71|326.81|13
1644848580000|2022-02-14 14:23:00|329.74|326.84|329.95|327.05|329.95|327.05|329.71|326.81|23
1644848590000|2022-02-14 14:23:10|329.96|327.06|329.99|327.09|330.06|327.16|329.91|327.01|27
1644848600000|2022-02-14 14:23:20|330.01|327.11|330.03|327.13|330.06|327.16|329.97|327.07|23
1644848610000|2022-02-14 14:23:30|330.02|327.12|330.07|327.17|330.14|327.24|329.99|327.09|23
1644848620000|2022-02-14 14:23:40|330.06|327.16|329.96|327.06|330.08|327.18|329.9|327|26
1644848630000|2022-02-14 14:23:50|329.97|327.07|329.93|327.03|329.97|327.07|329.92|327.02|18
1644848640000|2022-02-14 14:24:00|329.91|327.01|330.11|327.21|330.14|327.24|329.91|327.01|27
1644848650000|2022-02-14 14:24:10|330.15|327.25|330.12|327.22|330.15|327.25|330.02|327.12|23
1644848660000|2022-02-14 14:24:20|330.13|327.23|330.07|327.17|330.14|327.24|330.07|327.17|17
1644848670000|2022-02-14 14:24:30|330.12|327.22|330.06|327.16|330.12|327.22|330.06|327.16|16
1644848680000|2022-02-14 14:24:40|330.12|327.22|330.26|327.36|330.27|327.37|330.11|327.21|19
1644848690000|2022-02-14 14:24:50|330.27|327.37|330.24|327.34|330.27|327.37|330.2|327.3|14
1644848700000|2022-02-14 14:25:00|330.25|327.35|330.06|327.16|330.25|327.35|330.01|327.11|21
1644848710000|2022-02-14 14:25:10|330.05|327.15|330.26|327.36|330.26|327.36|329.97|327.07|29
1644848720000|2022-02-14 14:25:20|330.24|327.34|330.34|327.44|330.37|327.47|330.24|327.34|27
1644848730000|2022-02-14 14:25:30|330.28|327.38|330.2|327.3|330.28|327.38|330.14|327.24|24
1644848740000|2022-02-14 14:25:40|330.15|327.25|330.19|327.29|330.22|327.32|330.12|327.22|26
1644848750000|2022-02-14 14:25:50|330.18|327.28|330.13|327.23|330.22|327.32|330.13|327.23|25
1644848760000|2022-02-14 14:26:00|330.14|327.24|330.2|327.3|330.2|327.3|330.11|327.21|14
1644848770000|2022-02-14 14:26:10|330.16|327.26|330.36|327.46|330.36|327.46|330.16|327.26|28
1644848780000|2022-02-14 14:26:20|330.4|327.5|330.37|327.47|330.55|327.65|330.36|327.46|26
1644848790000|2022-02-14 14:26:30|330.38|327.48|330.52|327.62|330.53|327.63|330.38|327.48|17
1644848800000|2022-02-14 14:26:40|330.49|327.59|330.44|327.54|330.53|327.63|330.44|327.54|19
1644848810000|2022-02-14 14:26:50|330.45|327.55|330.43|327.53|330.46|327.56|330.41|327.51|19
1644848820000|2022-02-14 14:27:00|330.42|327.52|330.31|327.41|330.42|327.52|330.27|327.37|26
1644848830000|2022-02-14 14:27:10|330.3|327.4|330.27|327.37|330.32|327.42|330.21|327.31|21
1644848840000|2022-02-14 14:27:20|330.25|327.35|330.37|327.47|330.39|327.49|330.25|327.35|26
1644848850000|2022-02-14 14:27:30|330.39|327.49|330.33|327.43|330.45|327.55|330.33|327.43|28
1644848860000|2022-02-14 14:27:40|330.35|327.45|330.33|327.43|330.45|327.55|330.29|327.39|24
1644848870000|2022-02-14 14:27:50|330.36|327.46|330.29|327.39|330.36|327.46|330.2|327.3|24
1644848880000|2022-02-14 14:28:00|330.32|327.42|330.2|327.3|330.34|327.44|330.17|327.27|27
1644848890000|2022-02-14 14:28:10|330.17|327.27|330.24|327.34|330.26|327.36|330.15|327.25|15
1644848900000|2022-02-14 14:28:20|330.23|327.33|330.22|327.32|330.25|327.35|330.2|327.3|19
1644848910000|2022-02-14 14:28:30|330.23|327.33|330.28|327.38|330.28|327.38|330.21|327.31|17
1644848920000|2022-02-14 14:28:40|330.31|327.41|330.25|327.35|330.31|327.41|330.25|327.35|13
1644848930000|2022-02-14 14:28:50|330.26|327.36|330.31|327.41|330.31|327.41|330.26|327.36|11
1644848940000|2022-02-14 14:29:00|330.33|327.43|330.26|327.36|330.43|327.53|330.2|327.3|20
1644848950000|2022-02-14 14:29:10|330.28|327.38|330.25|327.35|330.28|327.38|330.19|327.29|21
1644848960000|2022-02-14 14:29:20|330.19|327.29|330.2|327.3|330.24|327.34|330.19|327.29|22
1644848970000|2022-02-14 14:29:30|330.18|327.28|330.13|327.23|330.21|327.31|330.13|327.23|17
1644848980000|2022-02-14 14:29:40|330.14|327.24|330.1|327.2|330.16|327.26|330.01|327.11|23
1644848990000|2022-02-14 14:29:50|330.11|327.21|329.99|327.09|330.11|327.21|329.94|327.04|28
1644849000000|2022-02-14 14:30:00|330.01|327.11|330.27|327.37|330.28|327.38|329.99|327.09|25
1644849010000|2022-02-14 14:30:10|330.26|327.36|330.21|327.31|330.27|327.37|330.12|327.22|28
1644849020000|2022-02-14 14:30:20|330.18|327.28|330.06|327.16|330.19|327.29|329.99|327.09|26
1644849030000|2022-02-14 14:30:30|330.09|327.19|330.09|327.19|330.16|327.26|330.03|327.13|26
1644849040000|2022-02-14 14:30:40|330.1|327.2|330.05|327.15|330.1|327.2|329.96|327.06|29
1644849050000|2022-02-14 14:30:50|330.07|327.17|330.32|327.42|330.33|327.43|330.07|327.17|25
1644849060000|2022-02-14 14:31:00|330.28|327.38|330.58|327.68|330.64|327.74|330.28|327.38|26
1644849070000|2022-02-14 14:31:10|330.59|327.69|331|328.1|331.01|328.11|330.53|327.63|31
1644849080000|2022-02-14 14:31:20|330.98|328.08|330.91|328.01|330.98|328.08|330.78|327.88|29
1644849090000|2022-02-14 14:31:30|330.92|328.02|330.83|327.93|330.97|328.07|330.83|327.93|27
1644849100000|2022-02-14 14:31:40|330.8|327.9|330.5|327.6|330.81|327.91|330.5|327.6|30
1644849110000|2022-02-14 14:31:50|330.42|327.52|330.3|327.4|330.53|327.63|330.3|327.4|27
1644849120000|2022-02-14 14:32:00|330.27|327.37|329.82|326.92|330.27|327.37|329.7|326.8|32
1644849130000|2022-02-14 14:32:10|329.83|326.93|329.79|326.89|329.92|327.02|329.78|326.88|30
1644849140000|2022-02-14 14:32:20|329.76|326.86|329.88|326.98|329.95|327.05|329.73|326.83|33
1644849150000|2022-02-14 14:32:30|329.9|327|329.79|326.89|329.91|327.01|329.78|326.88|28
1644849160000|2022-02-14 14:32:40|329.81|326.91|329.68|326.78|329.95|327.05|329.65|326.75|33
1644849170000|2022-02-14 14:32:50|329.69|326.79|329.64|326.74|329.7|326.8|329.6|326.7|29
1644849180000|2022-02-14 14:33:00|329.62|326.72|329.45|326.55|329.64|326.74|329.38|326.48|27
1644849190000|2022-02-14 14:33:10|329.44|326.54|329.27|326.37|329.44|326.54|329.23|326.33|24
1644849200000|2022-02-14 14:33:20|329.25|326.35|329.08|326.18|329.28|326.38|329.08|326.18|25
1644849210000|2022-02-14 14:33:30|329.06|326.16|329.14|326.24|329.21|326.31|329.05|326.15|25
1644849220000|2022-02-14 14:33:40|329.06|326.16|328.81|325.91|329.14|326.24|328.8|325.9|20
1644849230000|2022-02-14 14:33:50|328.8|325.9|328.82|325.92|328.84|325.94|328.76|325.86|18
1644849240000|2022-02-14 14:34:00|328.8|325.9|328.77|325.87|329.12|326.22|328.77|325.87|34
1644849250000|2022-02-14 14:34:10|328.8|325.9|328.84|325.94|328.93|326.03|328.77|325.87|26
1644849260000|2022-02-14 14:34:20|328.83|325.93|328.79|325.89|328.96|326.06|328.78|325.88|31
1644849270000|2022-02-14 14:34:30|328.8|325.9|328.96|326.06|329.03|326.13|328.8|325.9|24
1644849280000|2022-02-14 14:34:40|328.97|326.07|328.94|326.04|328.97|326.07|328.85|325.95|24
1644849290000|2022-02-14 14:34:50|328.98|326.08|329.19|326.29|329.2|326.3|328.98|326.08|24
1644849300000|2022-02-14 14:35:00|329.18|326.28|329.54|326.64|329.54|326.64|329.15|326.25|28
1644849310000|2022-02-14 14:35:10|329.55|326.65|329.67|326.77|329.7|326.8|329.53|326.63|28
1644849320000|2022-02-14 14:35:20|329.68|326.78|329.46|326.56|329.75|326.85|329.46|326.56|31
1644849330000|2022-02-14 14:35:30|329.45|326.55|329.52|326.62|329.55|326.65|329.42|326.52|30
1644849340000|2022-02-14 14:35:40|329.48|326.58|329.48|326.58|329.62|326.72|329.4|326.5|28
1644849350000|2022-02-14 14:35:50|329.44|326.54|329.3|326.4|329.44|326.54|329.26|326.36|27
1644849360000|2022-02-14 14:36:00|329.28|326.38|329.49|326.59|329.54|326.64|329.27|326.37|29
1644849370000|2022-02-14 14:36:10|329.46|326.56|329.54|326.64|329.55|326.65|329.41|326.51|28
1644849380000|2022-02-14 14:36:20|329.51|326.61|329.68|326.78|329.7|326.8|329.49|326.59|25
1644849390000|2022-02-14 14:36:30|329.67|326.77|329.45|326.55|329.67|326.77|329.31|326.41|34
1644849400000|2022-02-14 14:36:40|329.46|326.56|329.41|326.51|329.46|326.56|329.33|326.43|31
1644849410000|2022-02-14 14:36:50|329.43|326.53|329.39|326.49|329.43|326.53|329.34|326.44|23
1644849420000|2022-02-14 14:37:00|329.41|326.51|329.44|326.54|329.49|326.59|329.38|326.48|29
1644849430000|2022-02-14 14:37:10|329.47|326.57|329.63|326.73|329.64|326.74|329.46|326.56|25
1644849440000|2022-02-14 14:37:20|329.64|326.74|329.38|326.48|329.64|326.74|329.38|326.48|28
1644849450000|2022-02-14 14:37:30|329.43|326.53|329.56|326.66|329.56|326.66|329.36|326.46|24
1644849460000|2022-02-14 14:37:40|329.55|326.65|329.56|326.66|329.63|326.73|329.37|326.47|29
1644849470000|2022-02-14 14:37:50|329.52|326.62|329.54|326.64|329.62|326.72|329.49|326.59|23
1644849480000|2022-02-14 14:38:00|329.57|326.67|329.66|326.76|329.76|326.86|329.53|326.63|32
1644849490000|2022-02-14 14:38:10|329.67|326.77|329.63|326.73|329.68|326.78|329.59|326.69|17
1644849500000|2022-02-14 14:38:20|329.62|326.72|329.67|326.77|329.67|326.77|329.54|326.64|24
1644849510000|2022-02-14 14:38:30|329.64|326.74|329.69|326.79|329.7|326.8|329.64|326.74|21
1644849520000|2022-02-14 14:38:40|329.7|326.8|329.68|326.78|329.74|326.84|329.68|326.78|19
1644849530000|2022-02-14 14:38:50|329.72|326.82|329.71|326.81|329.79|326.89|329.65|326.75|23
1644849540000|2022-02-14 14:39:00|329.72|326.82|329.75|326.85|329.86|326.96|329.72|326.82|24
1644849550000|2022-02-14 14:39:10|329.73|326.83|329.43|326.53|329.74|326.84|329.4|326.5|27
1644849560000|2022-02-14 14:39:20|329.44|326.54|329.28|326.38|329.5|326.6|329.24|326.34|27
1644849570000|2022-02-14 14:39:30|329.29|326.39|329.26|326.36|329.29|326.39|329.21|326.31|24
1644849580000|2022-02-14 14:39:40|329.28|326.38|329.3|326.4|329.31|326.41|329.26|326.36|18
1644849590000|2022-02-14 14:39:50|329.29|326.39|329.22|326.32|329.29|326.39|329.17|326.27|20
1644849600000|2022-02-14 14:40:00|329.2|326.3|329.26|326.36|329.26|326.36|329.08|326.18|26
1644849610000|2022-02-14 14:40:10|329.27|326.37|329.14|326.24|329.27|326.37|329.09|326.19|26
1644849620000|2022-02-14 14:40:20|329.15|326.25|329.21|326.31|329.29|326.39|329.15|326.25|27
1644849630000|2022-02-14 14:40:30|329.24|326.34|329.48|326.58|329.48|326.58|329.24|326.34|30
1644849640000|2022-02-14 14:40:40|329.5|326.6|329.64|326.74|329.68|326.78|329.48|326.58|28
1644849650000|2022-02-14 14:40:50|329.6|326.7|329.56|326.66|329.62|326.72|329.51|326.61|26
1644849660000|2022-02-14 14:41:00|329.53|326.63|329.58|326.68|329.59|326.69|329.45|326.55|24
1644849670000|2022-02-14 14:41:10|329.64|326.74|329.61|326.71|329.67|326.77|329.6|326.7|27
1644849680000|2022-02-14 14:41:20|329.63|326.73|329.7|326.8|329.72|326.82|329.6|326.7|24
1644849690000|2022-02-14 14:41:30|329.68|326.78|329.64|326.74|329.76|326.86|329.57|326.67|27
1644849700000|2022-02-14 14:41:40|329.59|326.69|329.68|326.78|329.74|326.84|329.57|326.67|24
1644849710000|2022-02-14 14:41:50|329.67|326.77|329.85|326.95|329.85|326.95|329.66|326.76|24
1644849720000|2022-02-14 14:42:00|329.84|326.94|330.05|327.15|330.07|327.17|329.83|326.93|35
1644849730000|2022-02-14 14:42:10|330.01|327.11|330.25|327.35|330.26|327.36|330|327.1|28
1644849740000|2022-02-14 14:42:20|330.18|327.28|330.21|327.31|330.26|327.36|330.12|327.22|28
1644849750000|2022-02-14 14:42:30|330.23|327.33|330.19|327.29|330.28|327.38|330.16|327.26|22
1644849760000|2022-02-14 14:42:40|330.18|327.28|330.16|327.26|330.19|327.29|330.07|327.17|28
1644849770000|2022-02-14 14:42:50|330.18|327.28|330.23|327.33|330.24|327.34|330.14|327.24|25
1644849780000|2022-02-14 14:43:00|330.25|327.35|330.27|327.37|330.51|327.61|330.19|327.29|30
1644849790000|2022-02-14 14:43:10|330.31|327.41|330.57|327.67|330.58|327.68|330.3|327.4|26
1644849800000|2022-02-14 14:43:20|330.55|327.65|330.7|327.8|330.7|327.8|330.55|327.65|20
1644849810000|2022-02-14 14:43:30|330.71|327.81|330.95|328.05|330.95|328.05|330.69|327.79|22
1644849820000|2022-02-14 14:43:40|330.89|327.99|330.75|327.85|330.95|328.05|330.74|327.84|27
1644849830000|2022-02-14 14:43:50|330.79|327.89|330.73|327.83|330.79|327.89|330.71|327.81|23
1644849840000|2022-02-14 14:44:00|330.72|327.82|330.72|327.82|330.78|327.88|330.69|327.79|28
1644849850000|2022-02-14 14:44:10|330.73|327.83|330.7|327.8|330.9|328|330.7|327.8|28
1644849860000|2022-02-14 14:44:20|330.71|327.81|330.82|327.92|330.87|327.97|330.7|327.8|29
1644849870000|2022-02-14 14:44:30|330.83|327.93|330.4|327.5|330.83|327.93|330.29|327.39|34
1644849880000|2022-02-14 14:44:40|330.42|327.52|330.36|327.46|330.45|327.55|330.33|327.43|30
1644849890000|2022-02-14 14:44:50|330.37|327.47|330.41|327.51|330.48|327.58|330.37|327.47|25
1644849900000|2022-02-14 14:45:00|330.4|327.5|330.21|327.31|330.4|327.5|330.12|327.22|30
1644849910000|2022-02-14 14:45:10|330.22|327.32|330.09|327.19|330.23|327.33|330.06|327.16|24
1644849920000|2022-02-14 14:45:20|330.14|327.24|330.01|327.11|330.14|327.24|329.96|327.06|32
1644849930000|2022-02-14 14:45:30|330.02|327.12|329.92|327.02|330.08|327.18|329.87|326.97|25
1644849940000|2022-02-14 14:45:40|329.91|327.01|329.9|327|329.92|327.02|329.85|326.95|20
1644849950000|2022-02-14 14:45:50|329.87|326.97|329.67|326.77|329.88|326.98|329.67|326.77|23
1644849960000|2022-02-14 14:46:00|329.62|326.72|329.57|326.67|329.75|326.85|329.52|326.62|27
1644849970000|2022-02-14 14:46:10|329.56|326.66|329.77|326.87|329.77|326.87|329.56|326.66|27
1644849980000|2022-02-14 14:46:20|329.74|326.84|329.87|326.97|329.87|326.97|329.69|326.79|22
1644849990000|2022-02-14 14:46:30|329.86|326.96|329.91|327.01|330|327.1|329.81|326.91|27
1644850000000|2022-02-14 14:46:40|329.92|327.02|329.8|326.9|329.92|327.02|329.77|326.87|24
1644850010000|2022-02-14 14:46:50|329.81|326.91|329.76|326.86|329.82|326.92|329.66|326.76|24
1644850020000|2022-02-14 14:47:00|329.77|326.87|329.9|327|329.94|327.04|329.75|326.85|31
1644850030000|2022-02-14 14:47:10|329.91|327.01|330.15|327.25|330.15|327.25|329.83|326.93|37
1644850040000|2022-02-14 14:47:20|330.14|327.24|330.09|327.19|330.24|327.34|330.06|327.16|23
1644850050000|2022-02-14 14:47:30|330.12|327.22|330.08|327.18|330.17|327.27|330.07|327.17|28
1644850060000|2022-02-14 14:47:40|330.05|327.15|330.09|327.19|330.11|327.21|329.98|327.08|19
1644850070000|2022-02-14 14:47:50|330.08|327.18|330.29|327.39|330.31|327.41|330.05|327.15|33
1644850080000|2022-02-14 14:48:00|330.32|327.42|330.23|327.33|330.42|327.52|330.23|327.33|30
1644850090000|2022-02-14 14:48:10|330.17|327.27|330.12|327.22|330.19|327.29|330.05|327.15|30
1644850100000|2022-02-14 14:48:20|330.18|327.28|330.14|327.24|330.26|327.36|330.13|327.23|31
1644850110000|2022-02-14 14:48:30|330.16|327.26|329.99|327.09|330.16|327.26|329.99|327.09|27
1644850120000|2022-02-14 14:48:40|329.96|327.06|330.09|327.19|330.19|327.29|329.95|327.05|29
1644850130000|2022-02-14 14:48:50|330.05|327.15|330.16|327.26|330.16|327.26|330.02|327.12|21
1644850140000|2022-02-14 14:49:00|330.12|327.22|330.22|327.32|330.29|327.39|330.12|327.22|27
1644850150000|2022-02-14 14:49:10|330.23|327.33|330.44|327.54|330.49|327.59|330.23|327.33|28
1644850160000|2022-02-14 14:49:20|330.42|327.52|330.49|327.59|330.52|327.62|330.42|327.52|25
1644850170000|2022-02-14 14:49:30|330.48|327.58|330.47|327.57|330.6|327.7|330.47|327.57|26
1644850180000|2022-02-14 14:49:40|330.49|327.59|330.69|327.79|330.69|327.79|330.47|327.57|21
1644850190000|2022-02-14 14:49:50|330.68|327.78|330.65|327.75|330.7|327.8|330.65|327.75|21
1644850200000|2022-02-14 14:50:00|330.63|327.73|330.76|327.86|330.76|327.86|330.48|327.58|29
1644850210000|2022-02-14 14:50:10|330.77|327.87|330.65|327.75|330.77|327.87|330.62|327.72|27
1644850220000|2022-02-14 14:50:20|330.67|327.77|330.68|327.78|330.75|327.85|330.66|327.76|24
1644850230000|2022-02-14 14:50:30|330.7|327.8|330.77|327.87|330.8|327.9|330.67|327.77|18
1644850240000|2022-02-14 14:50:40|330.78|327.88|330.64|327.74|330.78|327.88|330.64|327.74|24
1644850250000|2022-02-14 14:50:50|330.63|327.73|330.58|327.68|330.65|327.75|330.55|327.65|24
1644850260000|2022-02-14 14:51:00|330.6|327.7|330.57|327.67|330.65|327.75|330.57|327.67|18
1644850270000|2022-02-14 14:51:10|330.58|327.68|330.65|327.75|330.65|327.75|330.58|327.68|15
1644850280000|2022-02-14 14:51:20|330.64|327.74|330.63|327.73|330.71|327.81|330.62|327.72|25
1644850290000|2022-02-14 14:51:30|330.62|327.72|330.66|327.76|330.69|327.79|330.56|327.66|25
1644850300000|2022-02-14 14:51:40|330.67|327.77|330.66|327.76|330.7|327.8|330.58|327.68|29
1644850310000|2022-02-14 14:51:50|330.67|327.77|330.68|327.78|330.72|327.82|330.59|327.69|27
1644850320000|2022-02-14 14:52:00|330.67|327.77|330.6|327.7|330.72|327.82|330.6|327.7|20
1644850330000|2022-02-14 14:52:10|330.58|327.68|330.64|327.74|330.66|327.76|330.5|327.6|31
1644850340000|2022-02-14 14:52:20|330.66|327.76|330.74|327.84|330.79|327.89|330.64|327.74|28
1644850350000|2022-02-14 14:52:30|330.73|327.83|330.82|327.92|330.84|327.94|330.73|327.83|23
1644850360000|2022-02-14 14:52:40|330.84|327.94|330.81|327.91|330.84|327.94|330.75|327.85|23
1644850370000|2022-02-14 14:52:50|330.8|327.9|330.84|327.94|330.84|327.94|330.77|327.87|15
1644850380000|2022-02-14 14:53:00|330.83|327.93|330.85|327.95|330.91|328.01|330.83|327.93|14
1644850390000|2022-02-14 14:53:10|330.84|327.94|330.76|327.86|330.86|327.96|330.75|327.85|16
1644850400000|2022-02-14 14:53:20|330.78|327.88|330.84|327.94|330.85|327.95|330.75|327.85|21
1644850410000|2022-02-14 14:53:30|330.85|327.95|331.02|328.12|331.02|328.12|330.85|327.95|17
1644850420000|2022-02-14 14:53:40|331.03|328.13|330.97|328.07|331.03|328.13|330.97|328.07|19
1644850430000|2022-02-14 14:53:50|330.96|328.06|330.99|328.09|331.04|328.14|330.95|328.05|14
1644850440000|2022-02-14 14:54:00|331|328.1|330.95|328.05|331.01|328.11|330.83|327.93|19
1644850450000|2022-02-14 14:54:10|330.96|328.06|330.92|328.02|330.96|328.06|330.86|327.96|19
1644850460000|2022-02-14 14:54:20|330.93|328.03|330.89|327.99|330.96|328.06|330.87|327.97|24
1644850470000|2022-02-14 14:54:30|330.88|327.98|330.98|328.08|330.99|328.09|330.88|327.98|23
1644850480000|2022-02-14 14:54:40|330.97|328.07|331.02|328.12|331.06|328.16|330.97|328.07|19
1644850490000|2022-02-14 14:54:50|331.03|328.13|331.1|328.2|331.16|328.26|331.02|328.12|21
1644850500000|2022-02-14 14:55:00|331.09|328.19|331.1|328.2|331.17|328.27|331.05|328.15|16
1644850510000|2022-02-14 14:55:10|331.06|328.16|331.05|328.15|331.07|328.17|330.96|328.06|26
1644850520000|2022-02-14 14:55:20|331.04|328.14|330.98|328.08|331.04|328.14|330.96|328.06|24
1644850530000|2022-02-14 14:55:30|330.97|328.07|331|328.1|331.05|328.15|330.95|328.05|20
1644850540000|2022-02-14 14:55:40|331.01|328.11|330.99|328.09|331.02|328.12|330.95|328.05|21
1644850550000|2022-02-14 14:55:50|331|328.1|330.93|328.03|331.01|328.11|330.92|328.02|16
1644850560000|2022-02-14 14:56:00|330.94|328.04|330.95|328.05|330.96|328.06|330.93|328.03|18
1644850570000|2022-02-14 14:56:10|330.94|328.04|330.94|328.04|330.96|328.06|330.93|328.03|12
1644850580000|2022-02-14 14:56:20|330.92|328.02|330.73|327.83|330.93|328.03|330.69|327.79|22
1644850590000|2022-02-14 14:56:30|330.74|327.84|330.73|327.83|330.75|327.85|330.64|327.74|25
1644850600000|2022-02-14 14:56:40|330.74|327.84|330.87|327.97|330.89|327.99|330.73|327.83|23
1644850610000|2022-02-14 14:56:50|330.89|327.99|330.82|327.92|330.89|327.99|330.81|327.91|16
1644850620000|2022-02-14 14:57:00|330.78|327.88|330.73|327.83|330.78|327.88|330.73|327.83|18
1644850630000|2022-02-14 14:57:10|330.72|327.82|330.38|327.48|330.73|327.83|330.38|327.48|27
1644850640000|2022-02-14 14:57:20|330.37|327.47|330.32|327.42|330.42|327.52|330.32|327.42|24
1644850650000|2022-02-14 14:57:30|330.3|327.4|330.38|327.48|330.4|327.5|330.3|327.4|21
1644850660000|2022-02-14 14:57:40|330.4|327.5|330.44|327.54|330.47|327.57|330.33|327.43|26
1644850670000|2022-02-14 14:57:50|330.45|327.55|330.45|327.55|330.53|327.63|330.4|327.5|24
1644850680000|2022-02-14 14:58:00|330.46|327.56|330.45|327.55|330.48|327.58|330.4|327.5|18
1644850690000|2022-02-14 14:58:10|330.42|327.52|330.39|327.49|330.45|327.55|330.33|327.43|22
1644850700000|2022-02-14 14:58:20|330.4|327.5|330.4|327.5|330.46|327.56|330.29|327.39|22
1644850710000|2022-02-14 14:58:30|330.44|327.54|330.42|327.52|330.48|327.58|330.42|327.52|20
1644850720000|2022-02-14 14:58:40|330.43|327.53|330.28|327.38|330.43|327.53|330.22|327.32|30
1644850730000|2022-02-14 14:58:50|330.29|327.39|330.32|327.42|330.37|327.47|330.27|327.37|20
1644850740000|2022-02-14 14:59:00|330.34|327.44|330.26|327.36|330.43|327.53|330.26|327.36|26
1644850750000|2022-02-14 14:59:10|330.27|327.37|330.26|327.36|330.32|327.42|330.23|327.33|24
1644850760000|2022-02-14 14:59:20|330.24|327.34|330.27|327.37|330.33|327.43|330.22|327.32|17
1644850770000|2022-02-14 14:59:30|330.29|327.39|329.53|326.63|330.33|327.43|329.42|326.52|32
1644850780000|2022-02-14 14:59:40|329.5|326.6|329.38|326.48|329.58|326.68|329.38|326.48|24
1644850790000|2022-02-14 14:59:50|329.37|326.47|329.45|326.55|329.48|326.58|329.31|326.41|23
1644850800000|2022-02-14 15:00:00|329.5|326.6|329.49|326.59|329.56|326.66|329.41|326.51|23
1644850810000|2022-02-14 15:00:10|329.47|326.57|329.35|326.45|329.49|326.59|329.22|326.32|31
1644850820000|2022-02-14 15:00:20|329.41|326.51|329.51|326.61|329.58|326.68|329.41|326.51|23
1644850830000|2022-02-14 15:00:30|329.55|326.65|329.5|326.6|329.7|326.8|329.5|326.6|26
1644850840000|2022-02-14 15:00:40|329.48|326.58|329.46|326.56|329.51|326.61|329.36|326.46|24
1644850850000|2022-02-14 15:00:50|329.41|326.51|329.25|326.35|329.41|326.51|329.19|326.29|26
1644850860000|2022-02-14 15:01:00|329.26|326.36|329.25|326.35|329.27|326.37|329.21|326.31|21
1644850870000|2022-02-14 15:01:10|329.24|326.34|329.15|326.25|329.24|326.34|329.08|326.18|27
1644850880000|2022-02-14 15:01:20|329.13|326.23|329.11|326.21|329.15|326.25|329.05|326.15|31
1644850890000|2022-02-14 15:01:30|329.09|326.19|329.45|326.55|329.49|326.59|329.05|326.15|30
1644850900000|2022-02-14 15:01:40|329.43|326.53|329.28|326.38|329.44|326.54|329.24|326.34|26
1644850910000|2022-02-14 15:01:50|329.26|326.36|329.12|326.22|329.32|326.42|329.11|326.21|26
1644850920000|2022-02-14 15:02:00|329.14|326.24|329|326.1|329.14|326.24|329|326.1|21
1644850930000|2022-02-14 15:02:10|329.03|326.13|328.92|326.02|329.04|326.14|328.76|325.86|29
1644850940000|2022-02-14 15:02:20|328.91|326.01|329.11|326.21|329.13|326.23|328.87|325.97|25
1644850950000|2022-02-14 15:02:30|329.13|326.23|329.23|326.33|329.27|326.37|329.06|326.16|33
1644850960000|2022-02-14 15:02:40|329.24|326.34|329.36|326.46|329.47|326.57|329.18|326.28|28
1644850970000|2022-02-14 15:02:50|329.35|326.45|329.29|326.39|329.38|326.48|329.28|326.38|19
1644850980000|2022-02-14 15:03:00|329.3|326.4|329.19|326.29|329.31|326.41|329.17|326.27|25
1644850990000|2022-02-14 15:03:10|329.18|326.28|329.38|326.48|329.38|326.48|329.18|326.28|22
1644851000000|2022-02-14 15:03:20|329.39|326.49|329.54|326.64|329.64|326.74|329.32|326.42|31
1644851010000|2022-02-14 15:03:30|329.51|326.61|329.46|326.56|329.56|326.66|329.38|326.48|28
1644851020000|2022-02-14 15:03:40|329.48|326.58|329.43|326.53|329.55|326.65|329.34|326.44|26
1644851030000|2022-02-14 15:03:50|329.47|326.57|329.39|326.49|329.47|326.57|329.38|326.48|21
1644851040000|2022-02-14 15:04:00|329.37|326.47|329.42|326.52|329.44|326.54|329.35|326.45|21
1644851050000|2022-02-14 15:04:10|329.41|326.51|329.43|326.53|329.49|326.59|329.37|326.47|25
1644851060000|2022-02-14 15:04:20|329.47|326.57|329.47|326.57|329.52|326.62|329.37|326.47|26
1644851070000|2022-02-14 15:04:30|329.43|326.53|329.31|326.41|329.44|326.54|329.29|326.39|24
1644851080000|2022-02-14 15:04:40|329.3|326.4|329.33|326.43|329.35|326.45|329.26|326.36|24
1644851090000|2022-02-14 15:04:50|329.34|326.44|329.4|326.5|329.42|326.52|329.3|326.4|25
1644851100000|2022-02-14 15:05:00|329.41|326.51|329.34|326.44|329.56|326.66|329.34|326.44|29
1644851110000|2022-02-14 15:05:10|329.31|326.41|329.32|326.42|329.43|326.53|329.21|326.31|30
1644851120000|2022-02-14 15:05:20|329.36|326.46|329.42|326.52|329.46|326.56|329.3|326.4|28
1644851130000|2022-02-14 15:05:30|329.41|326.51|329.38|326.48|329.47|326.57|329.3|326.4|31
1644851140000|2022-02-14 15:05:40|329.36|326.46|329.33|326.43|329.4|326.5|329.31|326.41|20
1644851150000|2022-02-14 15:05:50|329.32|326.42|329.29|326.39|329.35|326.45|329.28|326.38|17
1644851160000|2022-02-14 15:06:00|329.26|326.36|329.14|326.24|329.26|326.36|329.14|326.24|17
1644851170000|2022-02-14 15:06:10|329.16|326.26|329.02|326.12|329.17|326.27|328.98|326.08|19
1644851180000|2022-02-14 15:06:20|328.98|326.08|329.11|326.21|329.16|326.26|328.98|326.08|31
1644851190000|2022-02-14 15:06:30|329.12|326.22|329.16|326.26|329.18|326.28|329.07|326.17|25
1644851200000|2022-02-14 15:06:40|329.17|326.27|329.29|326.39|329.32|326.42|329.12|326.22|28
1644851210000|2022-02-14 15:06:50|329.32|326.42|329.5|326.6|329.5|326.6|329.29|326.39|22
1644851220000|2022-02-14 15:07:00|329.52|326.62|329.41|326.51|329.52|326.62|329.4|326.5|22
1644851230000|2022-02-14 15:07:10|329.32|326.42|329.39|326.49|329.4|326.5|329.32|326.42|19
1644851240000|2022-02-14 15:07:20|329.4|326.5|329.53|326.63|329.53|326.63|329.27|326.37|23
1644851250000|2022-02-14 15:07:30|329.56|326.66|329.49|326.59|329.57|326.67|329.43|326.53|18
1644851260000|2022-02-14 15:07:40|329.53|326.63|329.46|326.56|329.53|326.63|329.4|326.5|27
1644851270000|2022-02-14 15:07:50|329.5|326.6|329.51|326.61|329.57|326.67|329.42|326.52|25
1644851280000|2022-02-14 15:08:00|329.5|326.6|329.51|326.61|329.57|326.67|329.49|326.59|24
1644851290000|2022-02-14 15:08:10|329.52|326.62|329.5|326.6|329.53|326.63|329.43|326.53|31
1644851300000|2022-02-14 15:08:20|329.49|326.59|329.51|326.61|329.56|326.66|329.45|326.55|25
1644851310000|2022-02-14 15:08:30|329.54|326.64|329.48|326.58|329.55|326.65|329.46|326.56|21
1644851320000|2022-02-14 15:08:40|329.49|326.59|329.49|326.59|329.53|326.63|329.43|326.53|14
1644851330000|2022-02-14 15:08:50|329.51|326.61|329.5|326.6|329.51|326.61|329.45|326.55|18
1644851340000|2022-02-14 15:09:00|329.52|326.62|329.44|326.54|329.52|326.62|329.31|326.41|30
1644851350000|2022-02-14 15:09:10|329.4|326.5|329.42|326.52|329.43|326.53|329.33|326.43|26
1644851360000|2022-02-14 15:09:20|329.41|326.51|329.38|326.48|329.47|326.57|329.35|326.45|19
1644851370000|2022-02-14 15:09:30|329.35|326.45|329.39|326.49|329.43|326.53|329.31|326.41|21
1644851380000|2022-02-14 15:09:40|329.4|326.5|329.56|326.66|329.58|326.68|329.38|326.48|27
1644851390000|2022-02-14 15:09:50|329.58|326.68|329.56|326.66|329.64|326.74|329.48|326.58|25
1644851400000|2022-02-14 15:10:00|329.54|326.64|329.62|326.72|329.65|326.75|329.53|326.63|24
1644851410000|2022-02-14 15:10:10|329.6|326.7|329.96|327.06|329.99|327.09|329.59|326.69|34
1644851420000|2022-02-14 15:10:20|329.94|327.04|329.95|327.05|329.98|327.08|329.88|326.98|29
1644851430000|2022-02-14 15:10:30|329.97|327.07|329.93|327.03|329.99|327.09|329.91|327.01|22
1644851440000|2022-02-14 15:10:40|329.94|327.04|329.88|326.98|329.99|327.09|329.86|326.96|20
1644851450000|2022-02-14 15:10:50|329.9|327|329.94|327.04|329.94|327.04|329.81|326.91|19
1644851460000|2022-02-14 15:11:00|329.92|327.02|329.88|326.98|330|327.1|329.88|326.98|19
1644851470000|2022-02-14 15:11:10|329.87|326.97|330.06|327.16|330.08|327.18|329.87|326.97|18
1644851480000|2022-02-14 15:11:20|330|327.1|329.93|327.03|330|327.1|329.89|326.99|22
1644851490000|2022-02-14 15:11:30|329.95|327.05|329.97|327.07|329.98|327.08|329.84|326.94|20
1644851500000|2022-02-14 15:11:40|329.96|327.06|329.98|327.08|329.99|327.09|329.94|327.04|15
1644851510000|2022-02-14 15:11:50|329.99|327.09|329.94|327.04|330.01|327.11|329.94|327.04|18
1644851520000|2022-02-14 15:12:00|329.9|327|329.89|326.99|330.02|327.12|329.85|326.95|22
1644851530000|2022-02-14 15:12:10|329.87|326.97|329.98|327.08|329.98|327.08|329.83|326.93|24
1644851540000|2022-02-14 15:12:20|330.01|327.11|330.23|327.33|330.23|327.33|329.96|327.06|26
1644851550000|2022-02-14 15:12:30|330.16|327.26|330.17|327.27|330.21|327.31|330.08|327.18|24
1644851560000|2022-02-14 15:12:40|330.18|327.28|330.2|327.3|330.2|327.3|330.06|327.16|24
1644851570000|2022-02-14 15:12:50|330.18|327.28|330.12|327.22|330.19|327.29|330.09|327.19|23
1644851580000|2022-02-14 15:13:00|330.09|327.19|330.09|327.19|330.15|327.25|330.08|327.18|24
1644851590000|2022-02-14 15:13:10|330.02|327.12|329.99|327.09|330.1|327.2|329.99|327.09|22
1644851600000|2022-02-14 15:13:20|330.05|327.15|330.12|327.22|330.12|327.22|330.02|327.12|16
1644851610000|2022-02-14 15:13:30|330.16|327.26|330.06|327.16|330.16|327.26|330.03|327.13|29
1644851620000|2022-02-14 15:13:40|330.05|327.15|330.09|327.19|330.14|327.24|330.05|327.15|27
1644851630000|2022-02-14 15:13:50|330.08|327.18|330.08|327.18|330.09|327.19|330.01|327.11|18
1644851640000|2022-02-14 15:14:00|330.09|327.19|330.07|327.17|330.14|327.24|330.07|327.17|16
1644851650000|2022-02-14 15:14:10|330.04|327.14|330.04|327.14|330.11|327.21|330.02|327.12|22
1644851660000|2022-02-14 15:14:20|330.05|327.15|330.02|327.12|330.06|327.16|329.96|327.06|20
1644851670000|2022-02-14 15:14:30|330.01|327.11|330.01|327.11|330.04|327.14|329.97|327.07|16
1644851680000|2022-02-14 15:14:40|330.03|327.13|329.91|327.01|330.03|327.13|329.91|327.01|17
1644851690000|2022-02-14 15:14:50|329.9|327|329.94|327.04|329.97|327.07|329.89|326.99|21
1644851700000|2022-02-14 15:15:00|329.96|327.06|329.94|327.04|329.98|327.08|329.88|326.98|20
1644851710000|2022-02-14 15:15:10|329.95|327.05|329.98|327.08|330.06|327.16|329.94|327.04|30
1644851720000|2022-02-14 15:15:20|329.97|327.07|329.7|326.8|329.99|327.09|329.68|326.78|25
1644851730000|2022-02-14 15:15:30|329.73|326.83|329.72|326.82|329.73|326.83|329.65|326.75|20
1644851740000|2022-02-14 15:15:40|329.7|326.8|329.56|326.66|329.75|326.85|329.54|326.64|24
1644851750000|2022-02-14 15:15:50|329.57|326.67|329.43|326.53|329.57|326.67|329.41|326.51|23
1644851760000|2022-02-14 15:16:00|329.44|326.54|329.41|326.51|329.47|326.57|329.29|326.39|23
1644851770000|2022-02-14 15:16:10|329.39|326.49|329.33|326.43|329.39|326.49|329.32|326.42|18
1644851780000|2022-02-14 15:16:20|329.29|326.39|329.36|326.46|329.43|326.53|329.28|326.38|23
1644851790000|2022-02-14 15:16:30|329.37|326.47|329.39|326.49|329.41|326.51|329.33|326.43|28
1644851800000|2022-02-14 15:16:40|329.35|326.45|329.3|326.4|329.4|326.5|329.3|326.4|20
1644851810000|2022-02-14 15:16:50|329.31|326.41|329.27|326.37|329.34|326.44|329.23|326.33|26
1644851820000|2022-02-14 15:17:00|329.26|326.36|329.22|326.32|329.28|326.38|329.19|326.29|26
1644851830000|2022-02-14 15:17:10|329.23|326.33|329.32|326.42|329.33|326.43|329.23|326.33|25
1644851840000|2022-02-14 15:17:20|329.31|326.41|329.36|326.46|329.37|326.47|329.3|326.4|32
1644851850000|2022-02-14 15:17:30|329.38|326.48|329.38|326.48|329.4|326.5|329.29|326.39|21
1644851860000|2022-02-14 15:17:40|329.35|326.45|329.38|326.48|329.43|326.53|329.32|326.42|28
1644851870000|2022-02-14 15:17:50|329.36|326.46|329.41|326.51|329.41|326.51|329.32|326.42|23
1644851880000|2022-02-14 15:18:00|329.4|326.5|329.29|326.39|329.42|326.52|329.27|326.37|23
1644851890000|2022-02-14 15:18:10|329.28|326.38|329.29|326.39|329.41|326.51|329.26|326.36|23
1644851900000|2022-02-14 15:18:20|329.27|326.37|329.29|326.39|329.32|326.42|329.26|326.36|17
1644851910000|2022-02-14 15:18:30|329.28|326.38|329.36|326.46|329.39|326.49|329.28|326.38|20
1644851920000|2022-02-14 15:18:40|329.35|326.45|329.35|326.45|329.4|326.5|329.31|326.41|27
1644851930000|2022-02-14 15:18:50|329.36|326.46|329.5|326.6|329.52|326.62|329.36|326.46|28
1644851940000|2022-02-14 15:19:00|329.52|326.62|329.45|326.55|329.52|326.62|329.28|326.38|23
1644851950000|2022-02-14 15:19:10|329.47|326.57|329.61|326.71|329.66|326.76|329.44|326.54|32
1644851960000|2022-02-14 15:19:20|329.59|326.69|329.53|326.63|329.59|326.69|329.43|326.53|25
1644851970000|2022-02-14 15:19:30|329.52|326.62|329.45|326.55|329.54|326.64|329.41|326.51|16
1644851980000|2022-02-14 15:19:40|329.46|326.56|329.48|326.58|329.49|326.59|329.43|326.53|23
1644851990000|2022-02-14 15:19:50|329.47|326.57|329.55|326.65|329.55|326.65|329.4|326.5|24
1644852000000|2022-02-14 15:20:00|329.58|326.68|329.4|326.5|329.58|326.68|329.39|326.49|23
1644852010000|2022-02-14 15:20:10|329.39|326.49|329.33|326.43|329.39|326.49|329.33|326.43|14
1644852020000|2022-02-14 15:20:20|329.32|326.42|329.4|326.5|329.45|326.55|329.26|326.36|26
1644852030000|2022-02-14 15:20:30|329.39|326.49|329.4|326.5|329.4|326.5|329.28|326.38|25
1644852040000|2022-02-14 15:20:40|329.39|326.49|329.35|326.45|329.4|326.5|329.32|326.42|18
1644852050000|2022-02-14 15:20:50|329.36|326.46|329.23|326.33|329.36|326.46|329.2|326.3|22
1644852060000|2022-02-14 15:21:00|329.24|326.34|329.23|326.33|329.32|326.42|329.21|326.31|24
1644852070000|2022-02-14 15:21:10|329.24|326.34|329.24|326.34|329.3|326.4|329.22|326.32|25
1644852080000|2022-02-14 15:21:20|329.27|326.37|329.32|326.42|329.35|326.45|329.24|326.34|21
1644852090000|2022-02-14 15:21:30|329.31|326.41|329.2|326.3|329.31|326.41|329.2|326.3|20
1644852100000|2022-02-14 15:21:40|329.23|326.33|329.23|326.33|329.33|326.43|329.2|326.3|22
1644852110000|2022-02-14 15:21:50|329.22|326.32|329.29|326.39|329.32|326.42|329.21|326.31|23
1644852120000|2022-02-14 15:22:00|329.3|326.4|329.14|326.24|329.3|326.4|329.14|326.24|15
1644852130000|2022-02-14 15:22:10|329.13|326.23|329.07|326.17|329.18|326.28|329.07|326.17|24
1644852140000|2022-02-14 15:22:20|329.09|326.19|329.06|326.16|329.15|326.25|329.03|326.13|22
1644852150000|2022-02-14 15:22:30|329.05|326.15|329.03|326.13|329.1|326.2|328.99|326.09|26
1644852160000|2022-02-14 15:22:40|329.05|326.15|329.08|326.18|329.11|326.21|329|326.1|25
1644852170000|2022-02-14 15:22:50|329.12|326.22|329.01|326.11|329.14|326.24|328.96|326.06|30
1644852180000|2022-02-14 15:23:00|329|326.1|329.01|326.11|329.18|326.28|328.98|326.08|31
1644852190000|2022-02-14 15:23:10|329.02|326.12|329.23|326.33|329.23|326.33|329.01|326.11|24
1644852200000|2022-02-14 15:23:20|329.26|326.36|329.36|326.46|329.38|326.48|329.26|326.36|29
1644852210000|2022-02-14 15:23:30|329.35|326.45|329.51|326.61|329.53|326.63|329.35|326.45|25
1644852220000|2022-02-14 15:23:40|329.53|326.63|329.45|326.55|329.57|326.67|329.43|326.53|26
1644852230000|2022-02-14 15:23:50|329.48|326.58|329.43|326.53|329.49|326.59|329.42|326.52|18
1644852240000|2022-02-14 15:24:00|329.4|326.5|329.37|326.47|329.53|326.63|329.35|326.45|29
1644852250000|2022-02-14 15:24:10|329.36|326.46|329.35|326.45|329.38|326.48|329.32|326.42|24
1644852260000|2022-02-14 15:24:20|329.33|326.43|329.31|326.41|329.36|326.46|329.26|326.36|17
1644852270000|2022-02-14 15:24:30|329.34|326.44|329.28|326.38|329.37|326.47|329.27|326.37|32
1644852280000|2022-02-14 15:24:40|329.29|326.39|329.37|326.47|329.4|326.5|329.29|326.39|22
1644852290000|2022-02-14 15:24:50|329.38|326.48|329.3|326.4|329.41|326.51|329.29|326.39|24
1644852300000|2022-02-14 15:25:00|329.31|326.41|329.41|326.51|329.41|326.51|329.27|326.37|21
1644852310000|2022-02-14 15:25:10|329.39|326.49|329.3|326.4|329.4|326.5|329.27|326.37|22
1644852320000|2022-02-14 15:25:20|329.31|326.41|329.32|326.42|329.42|326.52|329.29|326.39|26
1644852330000|2022-02-14 15:25:30|329.31|326.41|329.28|326.38|329.32|326.42|329.25|326.35|22
1644852340000|2022-02-14 15:25:40|329.26|326.36|329.27|326.37|329.32|326.42|329.23|326.33|20
1644852350000|2022-02-14 15:25:50|329.26|326.36|329.26|326.36|329.29|326.39|329.25|326.35|16
1644852360000|2022-02-14 15:26:00|329.24|326.34|329.06|326.16|329.26|326.36|329.06|326.16|23
1644852370000|2022-02-14 15:26:10|329.07|326.17|329.18|326.28|329.19|326.29|329.07|326.17|23
1644852380000|2022-02-14 15:26:20|329.16|326.26|329.14|326.24|329.21|326.31|329.12|326.22|18
1644852390000|2022-02-14 15:26:30|329.16|326.26|329.34|326.44|329.37|326.47|329.15|326.25|28
1644852400000|2022-02-14 15:26:40|329.35|326.45|329.26|326.36|329.35|326.45|329.21|326.31|27
1644852410000|2022-02-14 15:26:50|329.24|326.34|329.23|326.33|329.28|326.38|329.21|326.31|15
1644852420000|2022-02-14 15:27:00|329.21|326.31|329.2|326.3|329.21|326.31|329.15|326.25|12
1644852430000|2022-02-14 15:27:10|329.21|326.31|329.08|326.18|329.21|326.31|329.02|326.12|20
1644852440000|2022-02-14 15:27:20|329.09|326.19|329.03|326.13|329.16|326.26|329.03|326.13|30
1644852450000|2022-02-14 15:27:30|329.01|326.11|329.05|326.15|329.08|326.18|328.97|326.07|24
1644852460000|2022-02-14 15:27:40|329.06|326.16|329.05|326.15|329.07|326.17|329|326.1|24
1644852470000|2022-02-14 15:27:50|329.06|326.16|329.07|326.17|329.15|326.25|329.06|326.16|22
1644852480000|2022-02-14 15:28:00|329.08|326.18|329.08|326.18|329.18|326.28|329.05|326.15|25
1644852490000|2022-02-14 15:28:10|329.06|326.16|329.1|326.2|329.17|326.27|329.05|326.15|20
1644852500000|2022-02-14 15:28:20|329.08|326.18|329.08|326.18|329.13|326.23|329.08|326.18|16
1644852510000|2022-02-14 15:28:30|329.09|326.19|329.04|326.14|329.12|326.22|329.01|326.11|21
1644852520000|2022-02-14 15:28:40|329.09|326.19|329.19|326.29|329.21|326.31|329.09|326.19|19
1644852530000|2022-02-14 15:28:50|329.2|326.3|329.23|326.33|329.26|326.36|329.17|326.27|19
1644852540000|2022-02-14 15:29:00|329.24|326.34|329.32|326.42|329.32|326.42|329.21|326.31|21
1644852550000|2022-02-14 15:29:10|329.33|326.43|329.31|326.41|329.36|326.46|329.23|326.33|28
1644852560000|2022-02-14 15:29:20|329.28|326.38|329.23|326.33|329.34|326.44|329.23|326.33|25
1644852570000|2022-02-14 15:29:30|329.24|326.34|329.27|326.37|329.31|326.41|329.14|326.24|25
1644852580000|2022-02-14 15:29:40|329.28|326.38|329.13|326.23|329.28|326.38|329.13|326.23|25
1644852590000|2022-02-14 15:29:50|329.08|326.18|329.11|326.21|329.17|326.27|329.04|326.14|17
1644852600000|2022-02-14 15:30:00|329.12|326.22|329.15|326.25|329.22|326.32|329.04|326.14|31
1644852610000|2022-02-14 15:30:10|329.18|326.28|329.14|326.24|329.25|326.35|329.11|326.21|28
1644852620000|2022-02-14 15:30:20|329.19|326.29|329.31|326.41|329.33|326.43|329.14|326.24|25
1644852630000|2022-02-14 15:30:30|329.28|326.38|329.15|326.25|329.28|326.38|329.14|326.24|29
1644852640000|2022-02-14 15:30:40|329.16|326.26|329.17|326.27|329.19|326.29|329.12|326.22|21
1644852650000|2022-02-14 15:30:50|329.16|326.26|329.06|326.16|329.18|326.28|329.06|326.16|22
1644852660000|2022-02-14 15:31:00|329.08|326.18|329|326.1|329.1|326.2|328.95|326.05|16
1644852670000|2022-02-14 15:31:10|328.96|326.06|328.75|325.85|328.99|326.09|328.72|325.82|31
1644852680000|2022-02-14 15:31:20|328.74|325.84|328.62|325.72|328.74|325.84|328.62|325.72|25
1644852690000|2022-02-14 15:31:30|328.63|325.73|328.65|325.75|328.66|325.76|328.55|325.65|25
1644852700000|2022-02-14 15:31:40|328.64|325.74|328.6|325.7|328.65|325.75|328.6|325.7|15
1644852710000|2022-02-14 15:31:50|328.61|325.71|328.47|325.57|328.61|325.71|328.47|325.57|11
1644852720000|2022-02-14 15:32:00|328.46|325.56|328.2|325.3|328.47|325.57|328.19|325.29|26
1644852730000|2022-02-14 15:32:10|328.19|325.29|328.22|325.32|328.26|325.36|328.18|325.28|23
1644852740000|2022-02-14 15:32:20|328.21|325.31|328.31|325.41|328.35|325.45|328.18|325.28|19
1644852750000|2022-02-14 15:32:30|328.34|325.44|328.28|325.38|328.41|325.51|328.27|325.37|25
1644852760000|2022-02-14 15:32:40|328.27|325.37|328.21|325.31|328.32|325.42|328.19|325.29|25
1644852770000|2022-02-14 15:32:50|328.17|325.27|328.17|325.27|328.17|325.27|328.11|325.21|15
1644852780000|2022-02-14 15:33:00|328.19|325.29|328.34|325.44|328.38|325.48|328.19|325.29|23
1644852790000|2022-02-14 15:33:10|328.35|325.45|328.39|325.49|328.39|325.49|328.28|325.38|25
1644852800000|2022-02-14 15:33:20|328.36|325.46|328.35|325.45|328.46|325.56|328.33|325.43|21
1644852810000|2022-02-14 15:33:30|328.36|325.46|328.31|325.41|328.44|325.54|328.31|325.41|26
1644852820000|2022-02-14 15:33:40|328.32|325.42|328.43|325.53|328.43|325.53|328.29|325.39|23
1644852830000|2022-02-14 15:33:50|328.45|325.55|328.35|325.45|328.47|325.57|328.32|325.42|22
1644852840000|2022-02-14 15:34:00|328.34|325.44|328.24|325.34|328.34|325.44|328.24|325.34|15
1644852850000|2022-02-14 15:34:10|328.25|325.35|328.28|325.38|328.35|325.45|328.25|325.35|30
1644852860000|2022-02-14 15:34:20|328.27|325.37|328.32|325.42|328.35|325.45|328.27|325.37|23
1644852870000|2022-02-14 15:34:30|328.33|325.43|328.25|325.35|328.34|325.44|328.25|325.35|19
1644852880000|2022-02-14 15:34:40|328.23|325.33|328.32|325.42|328.35|325.45|328.18|325.28|21
1644852890000|2022-02-14 15:34:50|328.33|325.43|328.16|325.26|328.36|325.46|328.16|325.26|19
1644852900000|2022-02-14 15:35:00|328.17|325.27|328.17|325.27|328.24|325.34|328.05|325.15|26
1644852910000|2022-02-14 15:35:10|328.18|325.28|328.25|325.35|328.27|325.37|328.14|325.24|24
1644852920000|2022-02-14 15:35:20|328.24|325.34|328.22|325.32|328.24|325.34|328.16|325.26|13
1644852930000|2022-02-14 15:35:30|328.2|325.3|328.1|325.2|328.22|325.32|328.1|325.2|20
1644852940000|2022-02-14 15:35:40|328.11|325.21|328.06|325.16|328.17|325.27|328.06|325.16|24
1644852950000|2022-02-14 15:35:50|328.01|325.11|328.09|325.19|328.09|325.19|328.01|325.11|14
1644852960000|2022-02-14 15:36:00|328.08|325.18|327.96|325.06|328.1|325.2|327.91|325.01|19
1644852970000|2022-02-14 15:36:10|327.97|325.07|327.9|325|328.04|325.14|327.84|324.94|19
1644852980000|2022-02-14 15:36:20|327.92|325.02|327.9|325|328.04|325.14|327.88|324.98|19
1644852990000|2022-02-14 15:36:30|327.91|325.01|328.01|325.11|328.01|325.11|327.91|325.01|19
1644853000000|2022-02-14 15:36:40|328.02|325.12|328.07|325.17|328.09|325.19|328|325.1|21
1644853010000|2022-02-14 15:36:50|328.06|325.16|327.93|325.03|328.07|325.17|327.91|325.01|23
1644853020000|2022-02-14 15:37:00|327.9|325|327.92|325.02|327.94|325.04|327.84|324.94|18
1644853030000|2022-02-14 15:37:10|327.94|325.04|327.94|325.04|328.01|325.11|327.9|325|26
1644853040000|2022-02-14 15:37:20|327.93|325.03|327.82|324.92|327.94|325.04|327.79|324.89|25
1644853050000|2022-02-14 15:37:30|327.86|324.96|327.76|324.86|327.91|325.01|327.73|324.83|19
1644853060000|2022-02-14 15:37:40|327.72|324.82|327.74|324.84|327.8|324.9|327.69|324.79|23
1644853070000|2022-02-14 15:37:50|327.72|324.82|327.63|324.73|327.76|324.86|327.61|324.71|18
1644853080000|2022-02-14 15:38:00|327.62|324.72|327.53|324.63|327.65|324.75|327.53|324.63|23
1644853090000|2022-02-14 15:38:10|327.52|324.62|327.52|324.62|327.53|324.63|327.48|324.58|7
1644853100000|2022-02-14 15:38:20|327.48|324.58|327.51|324.61|327.54|324.64|327.42|324.52|19
1644853110000|2022-02-14 15:38:30|327.49|324.59|327.43|324.53|327.54|324.64|327.42|324.52|21
1644853120000|2022-02-14 15:38:40|327.42|324.52|327.65|324.75|327.73|324.83|327.38|324.48|27
1644853130000|2022-02-14 15:38:50|327.66|324.76|327.82|324.92|327.93|325.03|327.66|324.76|23
1644853140000|2022-02-14 15:39:00|327.81|324.91|328.01|325.11|328.04|325.14|327.79|324.89|30
1644853150000|2022-02-14 15:39:10|328.02|325.12|327.97|325.07|328.05|325.15|327.94|325.04|24
1644853160000|2022-02-14 15:39:20|327.99|325.09|327.99|325.09|328.03|325.13|327.97|325.07|21
1644853170000|2022-02-14 15:39:30|328|325.1|328|325.1|328.05|325.15|327.97|325.07|17
1644853180000|2022-02-14 15:39:40|327.98|325.08|327.99|325.09|328.01|325.11|327.96|325.06|26
1644853190000|2022-02-14 15:39:50|328|325.1|328.02|325.12|328.02|325.12|327.94|325.04|18
1644853200000|2022-02-14 15:40:00|327.99|325.09|327.93|325.03|328.03|325.13|327.93|325.03|20
1644853210000|2022-02-14 15:40:10|327.95|325.05|327.99|325.09|328.03|325.13|327.95|325.05|21
1644853220000|2022-02-14 15:40:20|327.98|325.08|327.87|324.97|327.99|325.09|327.84|324.94|16
1644853230000|2022-02-14 15:40:30|327.88|324.98|327.86|324.96|327.88|324.98|327.79|324.89|23
1644853240000|2022-02-14 15:40:40|327.85|324.95|327.82|324.92|327.85|324.95|327.78|324.88|23
1644853250000|2022-02-14 15:40:50|327.83|324.93|327.82|324.92|327.83|324.93|327.77|324.87|22
1644853260000|2022-02-14 15:41:00|327.88|324.98|327.84|324.94|327.88|324.98|327.8|324.9|19
1644853270000|2022-02-14 15:41:10|327.85|324.95|327.84|324.94|327.85|324.95|327.84|324.94|4
1644853280000|2022-02-14 15:41:20|327.85|324.95|328.1|325.2|328.1|325.2|327.84|324.94|21
1644853290000|2022-02-14 15:41:30|328.07|325.17|328.22|325.32|328.24|325.34|328.07|325.17|28
1644853300000|2022-02-14 15:41:40|328.23|325.33|328.24|325.34|328.24|325.34|328.17|325.27|21
1644853310000|2022-02-14 15:41:50|328.26|325.36|328.21|325.31|328.27|325.37|328.15|325.25|22
1644853320000|2022-02-14 15:42:00|328.2|325.3|328.21|325.31|328.24|325.34|328.15|325.25|18
1644853330000|2022-02-14 15:42:10|328.23|325.33|328.18|325.28|328.26|325.36|328.18|325.28|20
1644853340000|2022-02-14 15:42:20|328.22|325.32|328.29|325.39|328.3|325.4|328.22|325.32|18
1644853350000|2022-02-14 15:42:30|328.3|325.4|328.31|325.41|328.31|325.41|328.28|325.38|10
1644853360000|2022-02-14 15:42:40|328.32|325.42|328.32|325.42|328.42|325.52|328.28|325.38|23
1644853370000|2022-02-14 15:42:50|328.34|325.44|328.39|325.49|328.41|325.51|328.34|325.44|18
1644853380000|2022-02-14 15:43:00|328.33|325.43|328.37|325.47|328.41|325.51|328.29|325.39|25
1644853390000|2022-02-14 15:43:10|328.39|325.49|328.6|325.7|328.62|325.72|328.39|325.49|24
1644853400000|2022-02-14 15:43:20|328.61|325.71|328.63|325.73|328.63|325.73|328.55|325.65|22
1644853410000|2022-02-14 15:43:30|328.64|325.74|328.7|325.8|328.81|325.91|328.64|325.74|22
1644853420000|2022-02-14 15:43:40|328.72|325.82|328.74|325.84|328.8|325.9|328.69|325.79|25
1644853430000|2022-02-14 15:43:50|328.73|325.83|328.69|325.79|328.74|325.84|328.66|325.76|21
1644853440000|2022-02-14 15:44:00|328.68|325.78|328.64|325.74|328.71|325.81|328.64|325.74|19
1644853450000|2022-02-14 15:44:10|328.63|325.73|328.69|325.79|328.69|325.79|328.62|325.72|17
1644853460000|2022-02-14 15:44:20|328.7|325.8|328.7|325.8|328.7|325.8|328.67|325.77|8
1644853470000|2022-02-14 15:44:30|328.71|325.81|328.68|325.78|328.71|325.81|328.61|325.71|22
1644853480000|2022-02-14 15:44:40|328.65|325.75|328.66|325.76|328.71|325.81|328.65|325.75|23
1644853490000|2022-02-14 15:44:50|328.68|325.78|328.67|325.77|328.7|325.8|328.63|325.73|25
1644853500000|2022-02-14 15:45:00|328.69|325.79|328.61|325.71|328.69|325.79|328.61|325.71|23
1644853510000|2022-02-14 15:45:10|328.62|325.72|328.51|325.61|328.62|325.72|328.43|325.53|20
1644853520000|2022-02-14 15:45:20|328.52|325.62|328.52|325.62|328.52|325.62|328.43|325.53|21
1644853530000|2022-02-14 15:45:30|328.53|325.63|328.66|325.76|328.67|325.77|328.53|325.63|12
1644853540000|2022-02-14 15:45:40|328.65|325.75|328.53|325.63|328.65|325.75|328.53|325.63|12
1644853550000|2022-02-14 15:45:50|328.55|325.65|328.59|325.69|328.61|325.71|328.52|325.62|15
1644853560000|2022-02-14 15:46:00|328.58|325.68|328.59|325.69|328.63|325.73|328.58|325.68|15
1644853570000|2022-02-14 15:46:10|328.58|325.68|328.61|325.71|328.61|325.71|328.53|325.63|21
1644853580000|2022-02-14 15:46:20|328.62|325.72|328.71|325.81|328.73|325.83|328.58|325.68|18
1644853590000|2022-02-14 15:46:30|328.68|325.78|328.7|325.8|328.71|325.81|328.68|325.78|7
1644853600000|2022-02-14 15:46:40|328.69|325.79|328.81|325.91|328.9|326|328.67|325.77|19
1644853610000|2022-02-14 15:46:50|328.8|325.9|328.74|325.84|328.83|325.93|328.69|325.79|32
1644853620000|2022-02-14 15:47:00|328.75|325.85|328.68|325.78|328.76|325.86|328.68|325.78|14
1644853630000|2022-02-14 15:47:10|328.73|325.83|328.66|325.76|328.73|325.83|328.63|325.73|19
1644853640000|2022-02-14 15:47:20|328.64|325.74|328.58|325.68|328.68|325.78|328.57|325.67|22
1644853650000|2022-02-14 15:47:30|328.54|325.64|328.59|325.69|328.6|325.7|328.53|325.63|22
1644853660000|2022-02-14 15:47:40|328.58|325.68|328.65|325.75|328.66|325.76|328.57|325.67|18
1644853670000|2022-02-14 15:47:50|328.64|325.74|328.61|325.71|328.67|325.77|328.6|325.7|15
1644853680000|2022-02-14 15:48:00|328.59|325.69|328.58|325.68|328.63|325.73|328.56|325.66|17
1644853690000|2022-02-14 15:48:10|328.57|325.67|328.71|325.81|328.71|325.81|328.57|325.67|20
1644853700000|2022-02-14 15:48:20|328.74|325.84|328.79|325.89|328.79|325.89|328.74|325.84|22
1644853710000|2022-02-14 15:48:30|328.76|325.86|328.79|325.89|328.8|325.9|328.75|325.85|18
1644853720000|2022-02-14 15:48:40|328.76|325.86|328.75|325.85|328.79|325.89|328.69|325.79|17
1644853730000|2022-02-14 15:48:50|328.74|325.84|328.78|325.88|328.79|325.89|328.72|325.82|17
1644853740000|2022-02-14 15:49:00|328.75|325.85|328.9|326|328.92|326.02|328.75|325.85|22
1644853750000|2022-02-14 15:49:10|328.89|325.99|328.77|325.87|328.92|326.02|328.75|325.85|30
1644853760000|2022-02-14 15:49:20|328.73|325.83|328.7|325.8|328.73|325.83|328.61|325.71|23
1644853770000|2022-02-14 15:49:30|328.67|325.77|328.63|325.73|328.69|325.79|328.58|325.68|23
1644853780000|2022-02-14 15:49:40|328.62|325.72|328.65|325.75|328.65|325.75|328.56|325.66|19
1644853790000|2022-02-14 15:49:50|328.63|325.73|328.67|325.77|328.7|325.8|328.56|325.66|19
1644853800000|2022-02-14 15:50:00|328.66|325.76|328.81|325.91|328.91|326.01|328.62|325.72|23
1644853810000|2022-02-14 15:50:10|328.77|325.87|328.81|325.91|328.91|326.01|328.76|325.86|28
1644853820000|2022-02-14 15:50:20|328.83|325.93|328.9|326|328.93|326.03|328.81|325.91|31
1644853830000|2022-02-14 15:50:30|328.91|326.01|328.9|326|329|326.1|328.86|325.96|36
1644853840000|2022-02-14 15:50:40|328.94|326.04|328.92|326.02|328.95|326.05|328.89|325.99|19
1644853850000|2022-02-14 15:50:50|328.93|326.03|328.88|325.98|328.95|326.05|328.87|325.97|20
1644853860000|2022-02-14 15:51:00|328.9|326|328.74|325.84|328.9|326|328.73|325.83|16
1644853870000|2022-02-14 15:51:10|328.73|325.83|328.74|325.84|328.77|325.87|328.73|325.83|15
1644853880000|2022-02-14 15:51:20|328.73|325.83|328.73|325.83|328.77|325.87|328.71|325.81|17
1644853890000|2022-02-14 15:51:30|328.72|325.82|328.72|325.82|328.77|325.87|328.62|325.72|19
1644853900000|2022-02-14 15:51:40|328.73|325.83|328.63|325.73|328.76|325.86|328.63|325.73|24
1644853910000|2022-02-14 15:51:50|328.6|325.7|328.63|325.73|328.69|325.79|328.58|325.68|24
1644853920000|2022-02-14 15:52:00|328.61|325.71|328.63|325.73|328.64|325.74|328.53|325.63|21
1644853930000|2022-02-14 15:52:10|328.58|325.68|328.46|325.56|328.58|325.68|328.45|325.55|20
1644853940000|2022-02-14 15:52:20|328.5|325.6|328.51|325.61|328.55|325.65|328.49|325.59|16
1644853950000|2022-02-14 15:52:30|328.52|325.62|328.49|325.59|328.52|325.62|328.47|325.57|13
1644853960000|2022-02-14 15:52:40|328.48|325.58|328.43|325.53|328.51|325.61|328.42|325.52|15
1644853970000|2022-02-14 15:52:50|328.41|325.51|328.5|325.6|328.54|325.64|328.4|325.5|24
1644853980000|2022-02-14 15:53:00|328.49|325.59|328.43|325.53|328.52|325.62|328.41|325.51|26
1644853990000|2022-02-14 15:53:10|328.42|325.52|328.36|325.46|328.44|325.54|328.34|325.44|29
1644854000000|2022-02-14 15:53:20|328.34|325.44|328.24|325.34|328.34|325.44|328.21|325.31|26
1644854010000|2022-02-14 15:53:30|328.23|325.33|328.3|325.4|328.31|325.41|328.2|325.3|18
1644854020000|2022-02-14 15:53:40|328.27|325.37|328.31|325.41|328.33|325.43|328.27|325.37|20
1644854030000|2022-02-14 15:53:50|328.33|325.43|328.42|325.52|328.42|325.52|328.29|325.39|17
1644854040000|2022-02-14 15:54:00|328.41|325.51|328.48|325.58|328.5|325.6|328.41|325.51|24
1644854050000|2022-02-14 15:54:10|328.49|325.59|328.43|325.53|328.49|325.59|328.4|325.5|17
1644854060000|2022-02-14 15:54:20|328.42|325.52|328.33|325.43|328.43|325.53|328.33|325.43|19
1644854070000|2022-02-14 15:54:30|328.35|325.45|328.27|325.37|328.35|325.45|328.26|325.36|13
1644854080000|2022-02-14 15:54:40|328.26|325.36|328.32|325.42|328.34|325.44|328.25|325.35|22
1644854090000|2022-02-14 15:54:50|328.29|325.39|328.3|325.4|328.35|325.45|328.27|325.37|27
1644854100000|2022-02-14 15:55:00|328.31|325.41|328.3|325.4|328.36|325.46|328.28|325.38|21
1644854110000|2022-02-14 15:55:10|328.31|325.41|328.46|325.56|328.49|325.59|328.3|325.4|17
1644854120000|2022-02-14 15:55:20|328.49|325.59|328.48|325.58|328.49|325.59|328.44|325.54|15
1644854130000|2022-02-14 15:55:30|328.49|325.59|328.68|325.78|328.68|325.78|328.48|325.58|24
1644854140000|2022-02-14 15:55:40|328.69|325.79|328.78|325.88|328.81|325.91|328.66|325.76|27
1644854150000|2022-02-14 15:55:50|328.8|325.9|328.67|325.77|328.8|325.9|328.67|325.77|21
1644854160000|2022-02-14 15:56:00|328.68|325.78|328.72|325.82|328.77|325.87|328.68|325.78|23
1644854170000|2022-02-14 15:56:10|328.73|325.83|328.67|325.77|328.73|325.83|328.63|325.73|22
1644854180000|2022-02-14 15:56:20|328.71|325.81|328.49|325.59|328.71|325.81|328.47|325.57|29
1644854190000|2022-02-14 15:56:30|328.5|325.6|328.56|325.66|328.56|325.66|328.5|325.6|26
1644854200000|2022-02-14 15:56:40|328.5|325.6|328.43|325.53|328.5|325.6|328.41|325.51|23
1644854210000|2022-02-14 15:56:50|328.47|325.57|328.54|325.64|328.55|325.65|328.43|325.53|18
1644854220000|2022-02-14 15:57:00|328.51|325.61|328.36|325.46|328.51|325.61|328.35|325.45|22
1644854230000|2022-02-14 15:57:10|328.35|325.45|328.35|325.45|328.38|325.48|328.29|325.39|24
1644854240000|2022-02-14 15:57:20|328.32|325.42|328.34|325.44|328.37|325.47|328.32|325.42|21
1644854250000|2022-02-14 15:57:30|328.35|325.45|328.3|325.4|328.36|325.46|328.3|325.4|29
1644854260000|2022-02-14 15:57:40|328.28|325.38|328.38|325.48|328.45|325.55|328.28|325.38|27
1644854270000|2022-02-14 15:57:50|328.41|325.51|328.48|325.58|328.51|325.61|328.39|325.49|22
1644854280000|2022-02-14 15:58:00|328.45|325.55|328.39|325.49|328.45|325.55|328.36|325.46|17
1644854290000|2022-02-14 15:58:10|328.41|325.51|328.39|325.49|328.41|325.51|328.37|325.47|10
1644854300000|2022-02-14 15:58:20|328.38|325.48|328.27|325.37|328.38|325.48|328.25|325.35|21
1644854310000|2022-02-14 15:58:30|328.26|325.36|328.36|325.46|328.36|325.46|328.25|325.35|23
1644854320000|2022-02-14 15:58:40|328.41|325.51|328.48|325.58|328.52|325.62|328.4|325.5|21
1644854330000|2022-02-14 15:58:50|328.49|325.59|328.58|325.68|328.59|325.69|328.49|325.59|20
1644854340000|2022-02-14 15:59:00|328.59|325.69|328.42|325.52|328.64|325.74|328.41|325.51|29
1644854350000|2022-02-14 15:59:10|328.43|325.53|328.58|325.68|328.61|325.71|328.43|325.53|29
1644854360000|2022-02-14 15:59:20|328.59|325.69|328.42|325.52|328.59|325.69|328.35|325.45|28
1644854370000|2022-02-14 15:59:30|328.4|325.5|328.28|325.38|328.4|325.5|328.24|325.34|18
1644854380000|2022-02-14 15:59:40|328.33|325.43|328.22|325.32|328.35|325.45|328.22|325.32|17
1644854390000|2022-02-14 15:59:50|328.29|325.39|328.29|325.39|328.32|325.42|328.26|325.36|15
1644854400000|2022-02-14 16:00:00|328.31|325.41|328.31|325.41|328.37|325.47|328.31|325.41|22
1644854410000|2022-02-14 16:00:10|328.32|325.42|328.33|325.43|328.39|325.49|328.29|325.39|27
1644854420000|2022-02-14 16:00:20|328.34|325.44|328.28|325.38|328.39|325.49|328.2|325.3|26
1644854430000|2022-02-14 16:00:30|328.27|325.37|328.29|325.39|328.35|325.45|328.21|325.31|26
1644854440000|2022-02-14 16:00:40|328.28|325.38|328.3|325.4|328.35|325.45|328.28|325.38|20
1644854450000|2022-02-14 16:00:50|328.28|325.38|328.25|325.35|328.37|325.47|328.24|325.34|22
1644854460000|2022-02-14 16:01:00|328.28|325.38|328.34|325.44|328.38|325.48|328.26|325.36|27
1644854470000|2022-02-14 16:01:10|328.33|325.43|328.38|325.48|328.39|325.49|328.27|325.37|24
1644854480000|2022-02-14 16:01:20|328.39|325.49|328.43|325.53|328.43|325.53|328.27|325.37|24
1644854490000|2022-02-14 16:01:30|328.41|325.51|328.48|325.58|328.49|325.59|328.39|325.49|15
1644854500000|2022-02-14 16:01:40|328.47|325.57|328.46|325.56|328.49|325.59|328.39|325.49|24
1644854510000|2022-02-14 16:01:50|328.47|325.57|328.52|325.62|328.54|325.64|328.47|325.57|22
1644854520000|2022-02-14 16:02:00|328.56|325.66|328.53|325.63|328.63|325.73|328.47|325.57|23
1644854530000|2022-02-14 16:02:10|328.58|325.68|328.58|325.68|328.59|325.69|328.52|325.62|16
1644854540000|2022-02-14 16:02:20|328.56|325.66|328.69|325.79|328.71|325.81|328.56|325.66|18
1644854550000|2022-02-14 16:02:30|328.64|325.74|328.65|325.75|328.7|325.8|328.61|325.71|21
1644854560000|2022-02-14 16:02:40|328.66|325.76|328.67|325.77|328.68|325.78|328.61|325.71|12
1644854570000|2022-02-14 16:02:50|328.7|325.8|328.55|325.65|328.72|325.82|328.55|325.65|28
1644854580000|2022-02-14 16:03:00|328.58|325.68|328.63|325.73|328.68|325.78|328.56|325.66|21
1644854590000|2022-02-14 16:03:10|328.64|325.74|328.68|325.78|328.71|325.81|328.61|325.71|28
1644854600000|2022-02-14 16:03:20|328.65|325.75|328.56|325.66|328.66|325.76|328.55|325.65|22
1644854610000|2022-02-14 16:03:30|328.55|325.65|328.62|325.72|328.64|325.74|328.48|325.58|25
1644854620000|2022-02-14 16:03:40|328.64|325.74|328.76|325.86|328.78|325.88|328.64|325.74|21
1644854630000|2022-02-14 16:03:50|328.73|325.83|328.85|325.95|328.85|325.95|328.71|325.81|25
1644854640000|2022-02-14 16:04:00|328.88|325.98|329.04|326.14|329.04|326.14|328.88|325.98|19
1644854650000|2022-02-14 16:04:10|329.05|326.15|329.05|326.15|329.08|326.18|329|326.1|19
1644854660000|2022-02-14 16:04:20|329.04|326.14|328.97|326.07|329.06|326.16|328.93|326.03|21
1644854670000|2022-02-14 16:04:30|328.96|326.06|328.99|326.09|329.05|326.15|328.92|326.02|29
1644854680000|2022-02-14 16:04:40|329|326.1|328.85|325.95|329|326.1|328.85|325.95|22
1644854690000|2022-02-14 16:04:50|328.86|325.96|328.92|326.02|328.93|326.03|328.86|325.96|13
1644854700000|2022-02-14 16:05:00|328.89|325.99|328.95|326.05|328.97|326.07|328.82|325.92|23
1644854710000|2022-02-14 16:05:10|328.96|326.06|328.9|326|328.96|326.06|328.79|325.89|18
1644854720000|2022-02-14 16:05:20|328.89|325.99|328.69|325.79|328.94|326.04|328.68|325.78|32
1644854730000|2022-02-14 16:05:30|328.73|325.83|328.66|325.76|328.73|325.83|328.63|325.73|25
1644854740000|2022-02-14 16:05:40|328.69|325.79|328.69|325.79|328.74|325.84|328.68|325.78|15
1644854750000|2022-02-14 16:05:50|328.7|325.8|328.69|325.79|328.72|325.82|328.67|325.77|18
1644854760000|2022-02-14 16:06:00|328.7|325.8|328.54|325.64|328.7|325.8|328.53|325.63|17
1644854770000|2022-02-14 16:06:10|328.55|325.65|328.31|325.41|328.55|325.65|328.31|325.41|15
1644854780000|2022-02-14 16:06:20|328.32|325.42|328.51|325.61|328.51|325.61|328.32|325.42|25
1644854790000|2022-02-14 16:06:30|328.52|325.62|328.53|325.63|328.62|325.72|328.51|325.61|29
1644854800000|2022-02-14 16:06:40|328.54|325.64|328.53|325.63|328.63|325.73|328.51|325.61|25
1644854810000|2022-02-14 16:06:50|328.54|325.64|328.64|325.74|328.67|325.77|328.5|325.6|30
1644854820000|2022-02-14 16:07:00|328.68|325.78|328.8|325.9|328.8|325.9|328.67|325.77|21
1644854830000|2022-02-14 16:07:10|328.83|325.93|328.72|325.82|328.83|325.93|328.62|325.72|25
1644854840000|2022-02-14 16:07:20|328.73|325.83|328.83|325.93|328.85|325.95|328.7|325.8|29
1644854850000|2022-02-14 16:07:30|328.8|325.9|328.79|325.89|328.82|325.92|328.69|325.79|27
1644854860000|2022-02-14 16:07:40|328.81|325.91|328.79|325.89|328.83|325.93|328.78|325.88|22
1644854870000|2022-02-14 16:07:50|328.8|325.9|328.75|325.85|328.8|325.9|328.73|325.83|25
1644854880000|2022-02-14 16:08:00|328.74|325.84|328.69|325.79|328.84|325.94|328.68|325.78|27
1644854890000|2022-02-14 16:08:10|328.68|325.78|328.65|325.75|328.68|325.78|328.56|325.66|26
1644854900000|2022-02-14 16:08:20|328.66|325.76|328.6|325.7|328.67|325.77|328.57|325.67|17
1644854910000|2022-02-14 16:08:30|328.61|325.71|328.59|325.69|328.63|325.73|328.59|325.69|9
1644854920000|2022-02-14 16:08:40|328.58|325.68|328.72|325.82|328.72|325.82|328.58|325.68|19
1644854930000|2022-02-14 16:08:50|328.71|325.81|328.63|325.73|328.73|325.83|328.62|325.72|21
1644854940000|2022-02-14 16:09:00|328.65|325.75|328.76|325.86|328.78|325.88|328.63|325.73|15
1644854950000|2022-02-14 16:09:10|328.75|325.85|328.71|325.81|328.77|325.87|328.61|325.71|27
1644854960000|2022-02-14 16:09:20|328.66|325.76|328.54|325.64|328.68|325.78|328.54|325.64|23
1644854970000|2022-02-14 16:09:30|328.55|325.65|328.55|325.65|328.58|325.68|328.53|325.63|12
1644854980000|2022-02-14 16:09:40|328.54|325.64|328.54|325.64|328.59|325.69|328.54|325.64|13
1644854990000|2022-02-14 16:09:50|328.57|325.67|328.68|325.78|328.68|325.78|328.54|325.64|23
1644855000000|2022-02-14 16:10:00|328.67|325.77|328.66|325.76|328.67|325.77|328.6|325.7|24
1644855010000|2022-02-14 16:10:10|328.67|325.77|328.72|325.82|328.79|325.89|328.66|325.76|21
1644855020000|2022-02-14 16:10:20|328.71|325.81|328.83|325.93|328.9|326|328.62|325.72|27
1644855030000|2022-02-14 16:10:30|328.84|325.94|328.82|325.92|328.84|325.94|328.76|325.86|23
1644855040000|2022-02-14 16:10:40|328.79|325.89|328.86|325.96|328.88|325.98|328.74|325.84|20
1644855050000|2022-02-14 16:10:50|328.87|325.97|328.83|325.93|328.87|325.97|328.77|325.87|17
1644855060000|2022-02-14 16:11:00|328.82|325.92|329.17|326.27|329.21|326.31|328.75|325.85|29
1644855070000|2022-02-14 16:11:10|329.2|326.3|329.09|326.19|329.2|326.3|329.03|326.13|22
1644855080000|2022-02-14 16:11:20|329.08|326.18|329.1|326.2|329.18|326.28|329.08|326.18|20
1644855090000|2022-02-14 16:11:30|329.13|326.23|329.18|326.28|329.23|326.33|329.13|326.23|20
1644855100000|2022-02-14 16:11:40|329.17|326.27|329.2|326.3|329.2|326.3|329.17|326.27|18
1644855110000|2022-02-14 16:11:50|329.24|326.34|329.15|326.25|329.24|326.34|329.1|326.2|15
1644855120000|2022-02-14 16:12:00|329.14|326.24|329.14|326.24|329.19|326.29|329.1|326.2|25
1644855130000|2022-02-14 16:12:10|329.15|326.25|329.24|326.34|329.24|326.34|329.13|326.23|17
1644855140000|2022-02-14 16:12:20|329.23|326.33|329.21|326.31|329.26|326.36|329.21|326.31|21
1644855150000|2022-02-14 16:12:30|329.2|326.3|329.11|326.21|329.23|326.33|329.11|326.21|17
1644855160000|2022-02-14 16:12:40|329.14|326.24|329.4|326.5|329.4|326.5|329.14|326.24|17
1644855170000|2022-02-14 16:12:50|329.37|326.47|329.37|326.47|329.43|326.53|329.32|326.42|27
1644855180000|2022-02-14 16:13:00|329.38|326.48|329.35|326.45|329.39|326.49|329.26|326.36|20
1644855190000|2022-02-14 16:13:10|329.34|326.44|329.39|326.49|329.4|326.5|329.33|326.43|13
1644855200000|2022-02-14 16:13:20|329.41|326.51|329.61|326.71|329.75|326.85|329.41|326.51|25
1644855210000|2022-02-14 16:13:30|329.6|326.7|329.59|326.69|329.62|326.72|329.57|326.67|15
1644855220000|2022-02-14 16:13:40|329.6|326.7|329.63|326.73|329.63|326.73|329.6|326.7|8
1644855230000|2022-02-14 16:13:50|329.62|326.72|329.58|326.68|329.63|326.73|329.58|326.68|11
1644855240000|2022-02-14 16:14:00|329.63|326.73|329.62|326.72|329.68|326.78|329.61|326.71|17
1644855250000|2022-02-14 16:14:10|329.64|326.74|329.52|326.62|329.66|326.76|329.52|326.62|13
1644855260000|2022-02-14 16:14:20|329.53|326.63|329.6|326.7|329.61|326.71|329.53|326.63|16
1644855270000|2022-02-14 16:14:30|329.61|326.71|329.59|326.69|329.61|326.71|329.57|326.67|13
1644855280000|2022-02-14 16:14:40|329.58|326.68|329.56|326.66|329.59|326.69|329.56|326.66|14
1644855290000|2022-02-14 16:14:50|329.57|326.67|329.5|326.6|329.57|326.67|329.47|326.57|16
1644855300000|2022-02-14 16:15:00|329.51|326.61|329.54|326.64|329.58|326.68|329.5|326.6|23
1644855310000|2022-02-14 16:15:10|329.55|326.65|329.59|326.69|329.64|326.74|329.51|326.61|24
1644855320000|2022-02-14 16:15:20|329.6|326.7|329.59|326.69|329.62|326.72|329.53|326.63|25
1644855330000|2022-02-14 16:15:30|329.58|326.68|329.61|326.71|329.64|326.74|329.53|326.63|30
1644855340000|2022-02-14 16:15:40|329.64|326.74|329.7|326.8|329.71|326.81|329.61|326.71|21
1644855350000|2022-02-14 16:15:50|329.72|326.82|329.66|326.76|329.72|326.82|329.59|326.69|18
1644855360000|2022-02-14 16:16:00|329.67|326.77|329.86|326.96|329.87|326.97|329.67|326.77|27
1644855370000|2022-02-14 16:16:10|329.87|326.97|329.89|326.99|329.89|326.99|329.84|326.94|15
1644855380000|2022-02-14 16:16:20|329.88|326.98|330.23|327.33|330.23|327.33|329.86|326.96|18
1644855390000|2022-02-14 16:16:30|330.25|327.35|330.5|327.6|330.5|327.6|330.21|327.31|20
1644855400000|2022-02-14 16:16:40|330.41|327.51|330.34|327.44|330.41|327.51|330.3|327.4|29
1644855410000|2022-02-14 16:16:50|330.35|327.45|330.43|327.53|330.43|327.53|330.28|327.38|31
1644855420000|2022-02-14 16:17:00|330.42|327.52|330.4|327.5|330.55|327.65|330.38|327.48|18
1644855430000|2022-02-14 16:17:10|330.42|327.52|330.58|327.68|330.58|327.68|330.42|327.52|16
1644855440000|2022-02-14 16:17:20|330.57|327.67|330.9|328|330.9|328|330.57|327.67|11
1644855450000|2022-02-14 16:17:30|330.89|327.99|330.83|327.93|330.89|327.99|330.79|327.89|17
1644855460000|2022-02-14 16:17:40|330.81|327.91|330.71|327.81|330.81|327.91|330.71|327.81|18
1644855470000|2022-02-14 16:17:50|330.72|327.82|330.76|327.86|330.76|327.86|330.7|327.8|11
1644855480000|2022-02-14 16:18:00|330.78|327.88|330.88|327.98|330.91|328.01|330.77|327.87|23
1644855490000|2022-02-14 16:18:10|330.87|327.97|330.75|327.85|330.88|327.98|330.72|327.82|29
1644855500000|2022-02-14 16:18:20|330.73|327.83|330.64|327.74|330.78|327.88|330.64|327.74|15
1644855510000|2022-02-14 16:18:30|330.63|327.73|330.67|327.77|330.68|327.78|330.63|327.73|21
1644855520000|2022-02-14 16:18:40|330.68|327.78|330.68|327.78|330.69|327.79|330.66|327.76|14
1644855530000|2022-02-14 16:18:50|330.65|327.75|330.66|327.76|330.68|327.78|330.63|327.73|18
1644855540000|2022-02-14 16:19:00|330.64|327.74|330.74|327.84|330.77|327.87|330.61|327.71|24
1644855550000|2022-02-14 16:19:10|330.73|327.83|330.77|327.87|330.8|327.9|330.66|327.76|23
1644855560000|2022-02-14 16:19:20|330.78|327.88|330.87|327.97|330.91|328.01|330.76|327.86|20
1644855570000|2022-02-14 16:19:30|330.86|327.96|330.73|327.83|330.86|327.96|330.71|327.81|19
1644855580000|2022-02-14 16:19:40|330.72|327.82|330.33|327.43|330.72|327.82|330.2|327.3|21
1644855590000|2022-02-14 16:19:50|330.34|327.44|330.33|327.43|330.35|327.45|330.32|327.42|18
1644855600000|2022-02-14 16:20:00|330.36|327.46|330.21|327.31|330.37|327.47|330.19|327.29|25
1644855610000|2022-02-14 16:20:10|330.2|327.3|330.04|327.14|330.2|327.3|330.04|327.14|21
1644855620000|2022-02-14 16:20:20|330.05|327.15|330.05|327.15|330.09|327.19|330.03|327.13|16
1644855630000|2022-02-14 16:20:30|330.02|327.12|330.09|327.19|330.09|327.19|330.02|327.12|12
1644855640000|2022-02-14 16:20:40|330.08|327.18|330.1|327.2|330.1|327.2|330.08|327.18|9
1644855650000|2022-02-14 16:20:50|330.11|327.21|330.25|327.35|330.27|327.37|330.07|327.17|22
1644855660000|2022-02-14 16:21:00|330.26|327.36|330.12|327.22|330.27|327.37|330.1|327.2|21
1644855670000|2022-02-14 16:21:10|330.09|327.19|329.9|327|330.09|327.19|329.9|327|22
1644855680000|2022-02-14 16:21:20|329.91|327.01|330.05|327.15|330.06|327.16|329.91|327.01|21
1644855690000|2022-02-14 16:21:30|330.06|327.16|330.05|327.15|330.07|327.17|330.05|327.15|8
1644855700000|2022-02-14 16:21:40|330|327.1|329.95|327.05|330.01|327.11|329.93|327.03|19
1644855710000|2022-02-14 16:21:50|329.94|327.04|329.97|327.07|329.98|327.08|329.94|327.04|14
1644855720000|2022-02-14 16:22:00|329.99|327.09|329.98|327.08|330.05|327.15|329.97|327.07|18
1644855730000|2022-02-14 16:22:10|329.97|327.07|330.11|327.21|330.13|327.23|329.97|327.07|14
1644855740000|2022-02-14 16:22:20|330.1|327.2|330.08|327.18|330.12|327.22|330.03|327.13|18
1644855750000|2022-02-14 16:22:30|330.07|327.17|330.06|327.16|330.08|327.18|330.01|327.11|16
1644855760000|2022-02-14 16:22:40|330.08|327.18|330.02|327.12|330.08|327.18|330|327.1|18
1644855770000|2022-02-14 16:22:50|330.03|327.13|330.06|327.16|330.08|327.18|330.03|327.13|17
1644855780000|2022-02-14 16:23:00|330.07|327.17|330.2|327.3|330.24|327.34|330.04|327.14|18
1644855790000|2022-02-14 16:23:10|330.22|327.32|330.19|327.29|330.23|327.33|330.18|327.28|14
1644855800000|2022-02-14 16:23:20|330.18|327.28|330.18|327.28|330.19|327.29|330.1|327.2|14
1644855810000|2022-02-14 16:23:30|330.15|327.25|330.18|327.28|330.18|327.28|330.12|327.22|11
1644855820000|2022-02-14 16:23:40|330.17|327.27|330.12|327.22|330.18|327.28|330.08|327.18|19
1644855830000|2022-02-14 16:23:50|330.14|327.24|330.21|327.31|330.22|327.32|330.09|327.19|28
1644855840000|2022-02-14 16:24:00|330.22|327.32|330.11|327.21|330.22|327.32|330.1|327.2|18
1644855850000|2022-02-14 16:24:10|330.14|327.24|330.14|327.24|330.14|327.24|330.11|327.21|16
1644855860000|2022-02-14 16:24:20|330.1|327.2|330.15|327.25|330.21|327.31|330.1|327.2|19
1644855870000|2022-02-14 16:24:30|330.16|327.26|330.05|327.15|330.18|327.28|330.03|327.13|23
1644855880000|2022-02-14 16:24:40|330.04|327.14|330.07|327.17|330.09|327.19|330.04|327.14|13
1644855890000|2022-02-14 16:24:50|330.06|327.16|330.04|327.14|330.07|327.17|330.02|327.12|11
1644855900000|2022-02-14 16:25:00|330.05|327.15|330.06|327.16|330.08|327.18|330.04|327.14|12
1644855910000|2022-02-14 16:25:10|330.07|327.17|329.99|327.09|330.07|327.17|329.99|327.09|18
1644855920000|2022-02-14 16:25:20|330|327.1|329.99|327.09|330.03|327.13|329.96|327.06|20
1644855930000|2022-02-14 16:25:30|329.98|327.08|329.96|327.06|330.01|327.11|329.96|327.06|15
1644855940000|2022-02-14 16:25:40|329.97|327.07|330|327.1|330.05|327.15|329.97|327.07|21
1644855950000|2022-02-14 16:25:50|330.01|327.11|330.04|327.14|330.05|327.15|329.98|327.08|18
1644855960000|2022-02-14 16:26:00|330.05|327.15|330.08|327.18|330.13|327.23|330.05|327.15|17
1644855970000|2022-02-14 16:26:10|330.09|327.19|330.13|327.23|330.16|327.26|330.07|327.17|19
1644855980000|2022-02-14 16:26:20|330.14|327.24|330.12|327.22|330.14|327.24|330.08|327.18|13
1644855990000|2022-02-14 16:26:30|330.11|327.21|330.11|327.21|330.15|327.25|330.1|327.2|22
1644856000000|2022-02-14 16:26:40|330.07|327.17|330.47|327.57|330.47|327.57|330.07|327.17|15
1644856010000|2022-02-14 16:26:50|330.46|327.56|330.5|327.6|330.5|327.6|330.35|327.45|23
1644856020000|2022-02-14 16:27:00|330.47|327.57|330.41|327.51|330.48|327.58|330.38|327.48|12
1644856030000|2022-02-14 16:27:10|330.42|327.52|330.18|327.28|330.45|327.55|330.15|327.25|25
1644856040000|2022-02-14 16:27:20|330.17|327.27|330.32|327.42|330.32|327.42|330.13|327.23|25
1644856050000|2022-02-14 16:27:30|330.31|327.41|330.4|327.5|330.4|327.5|330.26|327.36|24
1644856060000|2022-02-14 16:27:40|330.42|327.52|330.42|327.52|330.44|327.54|330.36|327.46|22
1644856070000|2022-02-14 16:27:50|330.46|327.56|330.4|327.5|330.49|327.59|330.38|327.48|20
1644856080000|2022-02-14 16:28:00|330.39|327.49|330.38|327.48|330.47|327.57|330.37|327.47|18
1644856090000|2022-02-14 16:28:10|330.32|327.42|330.3|327.4|330.32|327.42|330.3|327.4|5
1644856100000|2022-02-14 16:28:20|330.29|327.39|330.3|327.4|330.32|327.42|330.29|327.39|14
1644856110000|2022-02-14 16:28:30|330.28|327.38|330.23|327.33|330.3|327.4|330.22|327.32|19
1644856120000|2022-02-14 16:28:40|330.22|327.32|330.23|327.33|330.23|327.33|330.22|327.32|4
1644856130000|2022-02-14 16:28:50|330.22|327.32|330.18|327.28|330.35|327.45|330.18|327.28|20
1644856140000|2022-02-14 16:29:00|330.2|327.3|330.17|327.27|330.2|327.3|330.09|327.19|20
1644856150000|2022-02-14 16:29:10|330.13|327.23|330.13|327.23|330.15|327.25|330.09|327.19|12
1644856160000|2022-02-14 16:29:20|330.12|327.22|330.04|327.14|330.12|327.22|329.97|327.07|21
1644856170000|2022-02-14 16:29:30|330.02|327.12|330.49|327.59|330.49|327.59|329.97|327.07|21
1644856180000|2022-02-14 16:29:40|330.48|327.58|330.66|327.76|330.67|327.77|330.42|327.52|19
1644856190000|2022-02-14 16:29:50|330.68|327.78|330.67|327.77|330.74|327.84|330.65|327.75|16
1644856200000|2022-02-14 16:30:00|330.68|327.78|330.96|328.06|330.96|328.06|330.68|327.78|23
1644856210000|2022-02-14 16:30:10|330.97|328.07|331.04|328.14|331.05|328.15|330.97|328.07|15
1644856220000|2022-02-14 16:30:20|331.05|328.15|330.93|328.03|331.05|328.15|330.86|327.96|21
1644856230000|2022-02-14 16:30:30|330.94|328.04|330.93|328.03|330.95|328.05|330.89|327.99|14
1644856240000|2022-02-14 16:30:40|330.94|328.04|330.93|328.03|330.96|328.06|330.92|328.02|11
1644856250000|2022-02-14 16:30:50|330.91|328.01|330.82|327.92|330.95|328.05|330.79|327.89|21
1644856260000|2022-02-14 16:31:00|330.81|327.91|330.69|327.79|330.86|327.96|330.69|327.79|15
1644856270000|2022-02-14 16:31:10|330.71|327.81|330.6|327.7|330.74|327.84|330.58|327.68|21
1644856280000|2022-02-14 16:31:20|330.59|327.69|330.56|327.66|330.6|327.7|330.56|327.66|8
1644856290000|2022-02-14 16:31:30|330.55|327.65|330.54|327.64|330.57|327.67|330.52|327.62|20
1644856300000|2022-02-14 16:31:40|330.52|327.62|330.59|327.69|330.6|327.7|330.52|327.62|18
1644856310000|2022-02-14 16:31:50|330.6|327.7|330.61|327.71|330.62|327.72|330.59|327.69|10
1644856320000|2022-02-14 16:32:00|330.56|327.66|330.51|327.61|330.56|327.66|330.5|327.6|15
1644856330000|2022-02-14 16:32:10|330.49|327.59|330.47|327.57|330.52|327.62|330.46|327.56|17
1644856340000|2022-02-14 16:32:20|330.46|327.56|330.43|327.53|330.47|327.57|330.4|327.5|10
1644856350000|2022-02-14 16:32:30|330.42|327.52|330.5|327.6|330.52|327.62|330.42|327.52|15
1644856360000|2022-02-14 16:32:40|330.49|327.59|330.48|327.58|330.5|327.6|330.47|327.57|9
1644856370000|2022-02-14 16:32:50|330.49|327.59|330.45|327.55|330.49|327.59|330.42|327.52|23
1644856380000|2022-02-14 16:33:00|330.44|327.54|330.42|327.52|330.47|327.57|330.41|327.51|16
1644856390000|2022-02-14 16:33:10|330.44|327.54|330.49|327.59|330.49|327.59|330.42|327.52|19
1644856400000|2022-02-14 16:33:20|330.5|327.6|330.55|327.65|330.55|327.65|330.5|327.6|12
1644856410000|2022-02-14 16:33:30|330.54|327.64|330.54|327.64|330.55|327.65|330.46|327.56|13
1644856420000|2022-02-14 16:33:40|330.51|327.61|330.64|327.74|330.71|327.81|330.47|327.57|26
1644856450000|2022-02-14 16:34:10|330.66|327.76|330.66|327.76|330.66|327.76|330.66|327.76|1
1644856490000|2022-02-14 16:34:50|330.88|327.98|331.29|328.39|331.4|328.5|330.88|327.98|14
1644856500000|2022-02-14 16:35:00|331.28|328.38|331.35|328.45|331.4|328.5|331.26|328.36|32
1644856510000|2022-02-14 16:35:10|331.41|328.51|331.24|328.34|331.45|328.55|331.22|328.32|28
1644856520000|2022-02-14 16:35:20|331.25|328.35|331.29|328.39|331.29|328.39|331.07|328.17|26
1644856530000|2022-02-14 16:35:30|331.3|328.4|331.4|328.5|331.45|328.55|331.3|328.4|16
1644856540000|2022-02-14 16:35:40|331.41|328.51|331.31|328.41|331.41|328.51|331.27|328.37|17
1644856550000|2022-02-14 16:35:50|331.3|328.4|331.33|328.43|331.33|328.43|331.22|328.32|18
1644856560000|2022-02-14 16:36:00|331.36|328.46|331.66|328.76|331.69|328.79|331.35|328.45|21
1644856570000|2022-02-14 16:36:10|331.67|328.77|331.52|328.62|331.67|328.77|331.51|328.61|26
1644856580000|2022-02-14 16:36:20|331.51|328.61|331.47|328.57|331.52|328.62|331.46|328.56|13
1644856590000|2022-02-14 16:36:30|331.44|328.54|331.36|328.46|331.44|328.54|331.36|328.46|6
1644856600000|2022-02-14 16:36:40|331.37|328.47|331.37|328.47|331.37|328.47|331.33|328.43|19
1644856610000|2022-02-14 16:36:50|331.38|328.48|331.53|328.63|331.54|328.64|331.36|328.46|25
1644856620000|2022-02-14 16:37:00|331.54|328.64|331.62|328.72|331.66|328.76|331.51|328.61|28
1644856630000|2022-02-14 16:37:10|331.64|328.74|331.73|328.83|331.73|328.83|331.53|328.63|22
1644856640000|2022-02-14 16:37:20|331.7|328.8|331.66|328.76|331.74|328.84|331.65|328.75|19
1644856650000|2022-02-14 16:37:30|331.69|328.79|331.83|328.93|331.83|328.93|331.68|328.78|21
1644856660000|2022-02-14 16:37:40|331.87|328.97|331.82|328.92|331.88|328.98|331.78|328.88|26
1644856670000|2022-02-14 16:37:50|331.84|328.94|331.88|328.98|331.9|329|331.82|328.92|19
1644856680000|2022-02-14 16:38:00|331.87|328.97|331.68|328.78|331.89|328.99|331.63|328.73|16
1644856690000|2022-02-14 16:38:10|331.69|328.79|331.61|328.71|331.74|328.84|331.61|328.71|23
1644856700000|2022-02-14 16:38:20|331.6|328.7|331.55|328.65|331.63|328.73|331.54|328.64|9
1644856710000|2022-02-14 16:38:30|331.56|328.66|331.52|328.62|331.58|328.68|331.48|328.58|19
1644856720000|2022-02-14 16:38:40|331.53|328.63|331.52|328.62|331.53|328.63|331.48|328.58|10
1644856730000|2022-02-14 16:38:50|331.51|328.61|331.43|328.53|331.51|328.61|331.42|328.52|13
1644856740000|2022-02-14 16:39:00|331.44|328.54|331.54|328.64|331.55|328.65|331.43|328.53|10
1644856750000|2022-02-14 16:39:10|331.53|328.63|331.57|328.67|331.57|328.67|331.51|328.61|9
1644856760000|2022-02-14 16:39:20|331.58|328.68|331.58|328.68|331.58|328.68|331.53|328.63|9
1644856770000|2022-02-14 16:39:30|331.57|328.67|331.61|328.71|331.63|328.73|331.57|328.67|8
1644856780000|2022-02-14 16:39:40|331.6|328.7|331.58|328.68|331.6|328.7|331.54|328.64|12
1644856790000|2022-02-14 16:39:50|331.59|328.69|331.77|328.87|331.77|328.87|331.57|328.67|24
1644856800000|2022-02-14 16:40:00|331.76|328.86|331.73|328.83|331.84|328.94|331.73|328.83|17
1644856810000|2022-02-14 16:40:10|331.74|328.84|331.77|328.87|331.86|328.96|331.72|328.82|21
1644856820000|2022-02-14 16:40:20|331.79|328.89|331.73|328.83|331.8|328.9|331.71|328.81|17
1644856830000|2022-02-14 16:40:30|331.68|328.78|331.68|328.78|331.68|328.78|331.6|328.7|14
1644856840000|2022-02-14 16:40:40|331.64|328.74|331.66|328.76|331.68|328.78|331.64|328.74|8
1644856850000|2022-02-14 16:40:50|331.64|328.74|331.68|328.78|331.68|328.78|331.64|328.74|12
1644856860000|2022-02-14 16:41:00|331.69|328.79|331.57|328.67|331.69|328.79|331.57|328.67|17
1644856870000|2022-02-14 16:41:10|331.59|328.69|331.47|328.57|331.61|328.71|331.47|328.57|12
1644856880000|2022-02-14 16:41:20|331.51|328.61|331.47|328.57|331.56|328.66|331.41|328.51|19
1644856890000|2022-02-14 16:41:30|331.46|328.56|331.49|328.59|331.59|328.69|331.44|328.54|22
1644856900000|2022-02-14 16:41:40|331.53|328.63|331.74|328.84|331.74|328.84|331.49|328.59|24
1644856910000|2022-02-14 16:41:50|331.73|328.83|331.67|328.77|331.8|328.9|331.65|328.75|26
1644856920000|2022-02-14 16:42:00|331.65|328.75|331.69|328.79|331.7|328.8|331.63|328.73|18
1644856930000|2022-02-14 16:42:10|331.7|328.8|331.82|328.92|331.82|328.92|331.7|328.8|26
1644856940000|2022-02-14 16:42:20|331.81|328.91|331.82|328.92|331.82|328.92|331.75|328.85|13
1644856950000|2022-02-14 16:42:30|331.81|328.91|331.79|328.89|331.82|328.92|331.76|328.86|15
1644856960000|2022-02-14 16:42:40|331.78|328.88|331.87|328.97|331.92|329.02|331.77|328.87|28
1644856970000|2022-02-14 16:42:50|331.82|328.92|331.87|328.97|331.89|328.99|331.77|328.87|21
1644856980000|2022-02-14 16:43:00|331.88|328.98|331.83|328.93|331.97|329.07|331.83|328.93|22
1644856990000|2022-02-14 16:43:10|331.84|328.94|331.84|328.94|331.89|328.99|331.75|328.85|27
1644857000000|2022-02-14 16:43:20|331.83|328.93|331.84|328.94|331.84|328.94|331.79|328.89|14
1644857010000|2022-02-14 16:43:30|331.8|328.9|331.76|328.86|331.81|328.91|331.76|328.86|8
1644857020000|2022-02-14 16:43:40|331.77|328.87|331.87|328.97|331.87|328.97|331.77|328.87|11
1644857030000|2022-02-14 16:43:50|331.88|328.98|331.86|328.96|331.89|328.99|331.85|328.95|8
1644857040000|2022-02-14 16:44:00|331.87|328.97|331.89|328.99|331.9|329|331.86|328.96|7
1644857050000|2022-02-14 16:44:10|331.88|328.98|331.77|328.87|331.88|328.98|331.77|328.87|8
1644857060000|2022-02-14 16:44:20|331.78|328.88|331.78|328.88|331.79|328.89|331.78|328.88|5
1644857070000|2022-02-14 16:44:30|331.79|328.89|331.88|328.98|331.88|328.98|331.79|328.89|9
1644857080000|2022-02-14 16:44:40|331.87|328.97|331.85|328.95|331.87|328.97|331.8|328.9|12
1644857090000|2022-02-14 16:44:50|331.88|328.98|331.91|329.01|331.93|329.03|331.86|328.96|12
1644857100000|2022-02-14 16:45:00|331.92|329.02|332.04|329.14|332.04|329.14|331.92|329.02|19
1644857110000|2022-02-14 16:45:10|332.06|329.16|332.07|329.17|332.09|329.19|332.05|329.15|11
1644857120000|2022-02-14 16:45:20|332.1|329.2|332.08|329.18|332.1|329.2|332.06|329.16|15
1644857130000|2022-02-14 16:45:30|332.09|329.19|332.08|329.18|332.09|329.19|332.08|329.18|2
1644857140000|2022-02-14 16:45:40|332.09|329.19|332.16|329.26|332.16|329.26|332.09|329.19|16
1644857150000|2022-02-14 16:45:50|332.17|329.27|332.11|329.21|332.17|329.27|332.1|329.2|8
1644857160000|2022-02-14 16:46:00|332.09|329.19|331.98|329.08|332.09|329.19|331.98|329.08|16
1644857170000|2022-02-14 16:46:10|331.97|329.07|331.98|329.08|332.06|329.16|331.94|329.04|15
1644857180000|2022-02-14 16:46:20|331.99|329.09|332.09|329.19|332.11|329.21|331.99|329.09|20
1644857190000|2022-02-14 16:46:30|332.11|329.21|332.11|329.21|332.13|329.23|332.07|329.17|12
1644857200000|2022-02-14 16:46:40|332.09|329.19|332.06|329.16|332.1|329.2|332.06|329.16|12
1644857210000|2022-02-14 16:46:50|332.08|329.18|332.1|329.2|332.13|329.23|332.06|329.16|15
1644857220000|2022-02-14 16:47:00|332.12|329.22|332.06|329.16|332.13|329.23|332.06|329.16|8
1644857230000|2022-02-14 16:47:10|332.02|329.12|332.15|329.25|332.15|329.25|332.02|329.12|11
1644857240000|2022-02-14 16:47:20|332.18|329.28|332.15|329.25|332.18|329.28|332.13|329.23|14
1644857250000|2022-02-14 16:47:30|332.14|329.24|332.13|329.23|332.21|329.31|332.13|329.23|21
1644857260000|2022-02-14 16:47:40|332.15|329.25|332.15|329.25|332.16|329.26|332.12|329.22|13
1644857270000|2022-02-14 16:47:50|332.16|329.26|332.23|329.33|332.23|329.33|332.14|329.24|19
1644857280000|2022-02-14 16:48:00|332.19|329.29|332.67|329.77|332.68|329.78|332.16|329.26|19
1644857290000|2022-02-14 16:48:10|332.65|329.75|332.75|329.85|332.76|329.86|332.65|329.75|23
1644857300000|2022-02-14 16:48:20|332.76|329.86|332.84|329.94|332.96|330.06|332.75|329.85|27
1644857310000|2022-02-14 16:48:30|332.83|329.93|332.9|330|332.9|330|332.82|329.92|11
1644857320000|2022-02-14 16:48:40|332.88|329.98|332.85|329.95|332.9|330|332.84|329.94|19
1644857330000|2022-02-14 16:48:50|332.84|329.94|332.88|329.98|332.88|329.98|332.83|329.93|12
1644857340000|2022-02-14 16:49:00|332.87|329.97|332.94|330.04|332.99|330.09|332.87|329.97|20
1644857350000|2022-02-14 16:49:10|332.91|330.01|333|330.1|333|330.1|332.91|330.01|15
1644857360000|2022-02-14 16:49:20|333.01|330.11|332.99|330.09|333.05|330.15|332.96|330.06|12
1644857370000|2022-02-14 16:49:30|333|330.1|332.92|330.02|333|330.1|332.92|330.02|10
1644857380000|2022-02-14 16:49:40|332.91|330.01|332.92|330.02|332.92|330.02|332.91|330.01|2
1644857390000|2022-02-14 16:49:50|332.93|330.03|332.91|330.01|332.93|330.03|332.91|330.01|5
1644857400000|2022-02-14 16:50:00|332.93|330.03|333|330.1|333.01|330.11|332.88|329.98|24
1644857410000|2022-02-14 16:50:10|332.99|330.09|332.89|329.99|332.99|330.09|332.89|329.99|14
1644857420000|2022-02-14 16:50:20|332.87|329.97|332.87|329.97|332.89|329.99|332.86|329.96|5
1644857430000|2022-02-14 16:50:30|332.89|329.99|332.88|329.98|332.89|329.99|332.88|329.98|2
1644857440000|2022-02-14 16:50:40|332.87|329.97|332.87|329.97|332.87|329.97|332.86|329.96|5
1644857450000|2022-02-14 16:50:50|332.92|330.02|332.95|330.05|332.97|330.07|332.92|330.02|12
1644857460000|2022-02-14 16:51:00|332.94|330.04|332.9|330|332.94|330.04|332.84|329.94|18
1644857470000|2022-02-14 16:51:10|332.91|330.01|332.88|329.98|332.94|330.04|332.84|329.94|22
1644857480000|2022-02-14 16:51:20|332.86|329.96|332.84|329.94|332.88|329.98|332.8|329.9|13
1644857490000|2022-02-14 16:51:30|332.8|329.9|332.83|329.93|332.85|329.95|332.78|329.88|23
1644857500000|2022-02-14 16:51:40|332.82|329.92|332.81|329.91|332.84|329.94|332.77|329.87|15
1644857510000|2022-02-14 16:51:50|332.8|329.9|332.72|329.82|332.8|329.9|332.7|329.8|9
1644857520000|2022-02-14 16:52:00|332.7|329.8|332.53|329.63|332.72|329.82|332.43|329.53|22
1644857530000|2022-02-14 16:52:10|332.52|329.62|332.34|329.44|332.52|329.62|332.32|329.42|26
1644857540000|2022-02-14 16:52:20|332.33|329.43|332.19|329.29|332.34|329.44|332.19|329.29|19
1644857550000|2022-02-14 16:52:30|332.22|329.32|332.24|329.34|332.34|329.44|332.22|329.32|23
1644857560000|2022-02-14 16:52:40|332.23|329.33|332.27|329.37|332.27|329.37|332.19|329.29|16
1644857570000|2022-02-14 16:52:50|332.29|329.39|332.3|329.4|332.31|329.41|332.26|329.36|13
1644857580000|2022-02-14 16:53:00|332.31|329.41|332.26|329.36|332.31|329.41|332.26|329.36|8
1644857590000|2022-02-14 16:53:10|332.27|329.37|332.28|329.38|332.28|329.38|332.18|329.28|19
1644857600000|2022-02-14 16:53:20|332.31|329.41|332.28|329.38|332.38|329.48|332.28|329.38|16
1644857610000|2022-02-14 16:53:30|332.27|329.37|332.3|329.4|332.3|329.4|332.27|329.37|9
1644857620000|2022-02-14 16:53:40|332.29|329.39|332.3|329.4|332.3|329.4|332.26|329.36|10
1644857630000|2022-02-14 16:53:50|332.33|329.43|332.34|329.44|332.34|329.44|332.28|329.38|11
1644857640000|2022-02-14 16:54:00|332.35|329.45|332.32|329.42|332.35|329.45|332.31|329.41|13
1644857650000|2022-02-14 16:54:10|332.33|329.43|332.26|329.36|332.33|329.43|332.26|329.36|5
1644857660000|2022-02-14 16:54:20|332.27|329.37|332.35|329.45|332.42|329.52|332.26|329.36|15
1644857670000|2022-02-14 16:54:30|332.32|329.42|332.29|329.39|332.34|329.44|332.28|329.38|12
1644857680000|2022-02-14 16:54:40|332.28|329.38|332.25|329.35|332.3|329.4|332.25|329.35|6
1644857690000|2022-02-14 16:54:50|332.29|329.39|332.36|329.46|332.37|329.47|332.27|329.37|16
1644857700000|2022-02-14 16:55:00|332.37|329.47|332.38|329.48|332.45|329.55|332.37|329.47|18
1644857710000|2022-02-14 16:55:10|332.39|329.49|332.43|329.53|332.46|329.56|332.36|329.46|16
1644857720000|2022-02-14 16:55:20|332.44|329.54|332.41|329.51|332.59|329.69|332.41|329.51|20
1644857730000|2022-02-14 16:55:30|332.42|329.52|332.44|329.54|332.49|329.59|332.4|329.5|14
1644857740000|2022-02-14 16:55:40|332.45|329.55|332.43|329.53|332.46|329.56|332.43|329.53|9
1644857750000|2022-02-14 16:55:50|332.44|329.54|332.41|329.51|332.44|329.54|332.39|329.49|12
1644857760000|2022-02-14 16:56:00|332.42|329.52|332.29|329.39|332.42|329.52|332.27|329.37|16
1644857770000|2022-02-14 16:56:10|332.27|329.37|332.19|329.29|332.27|329.37|332.15|329.25|25
1644857780000|2022-02-14 16:56:20|332.2|329.3|332.15|329.25|332.32|329.42|332.14|329.24|27
1644857790000|2022-02-14 16:56:30|332.16|329.26|332.11|329.21|332.16|329.26|332.09|329.19|12
1644857800000|2022-02-14 16:56:40|332.12|329.22|332.23|329.33|332.27|329.37|332.11|329.21|14
1644857810000|2022-02-14 16:56:50|332.28|329.38|332.23|329.33|332.33|329.43|332.23|329.33|14
1644857820000|2022-02-14 16:57:00|332.16|329.26|332.1|329.2|332.2|329.3|332.03|329.13|22
1644857830000|2022-02-14 16:57:10|332.11|329.21|332.06|329.16|332.11|329.21|332.06|329.16|3
1644857840000|2022-02-14 16:57:20|332.09|329.19|332.07|329.17|332.09|329.19|332.06|329.16|7
1644857850000|2022-02-14 16:57:30|332.13|329.23|332.03|329.13|332.13|329.23|332.03|329.13|11
1644857860000|2022-02-14 16:57:40|332.04|329.14|332.05|329.15|332.05|329.15|332.04|329.14|6
1644857870000|2022-02-14 16:57:50|332.04|329.14|332.33|329.43|332.34|329.44|332.04|329.14|11
1644857880000|2022-02-14 16:58:00|332.34|329.44|332.17|329.27|332.34|329.44|332.17|329.27|11
1644857890000|2022-02-14 16:58:10|332.15|329.25|332.14|329.24|332.16|329.26|332.14|329.24|10
1644857900000|2022-02-14 16:58:20|332.15|329.25|332.21|329.31|332.22|329.32|332.15|329.25|17
1644857910000|2022-02-14 16:58:30|332.23|329.33|332.24|329.34|332.26|329.36|332.22|329.32|17
1644857920000|2022-02-14 16:58:40|332.23|329.33|332.21|329.31|332.23|329.33|332.18|329.28|16
1644857930000|2022-02-14 16:58:50|332.19|329.29|332.25|329.35|332.25|329.35|332.18|329.28|21
1644857940000|2022-02-14 16:59:00|332.22|329.32|332.23|329.33|332.24|329.34|332.2|329.3|14
1644857950000|2022-02-14 16:59:10|332.24|329.34|332.16|329.26|332.24|329.34|332.12|329.22|18
1644857960000|2022-02-14 16:59:20|332.17|329.27|332.23|329.33|332.25|329.35|332.17|329.27|13
1644857970000|2022-02-14 16:59:30|332.25|329.35|332.25|329.35|332.28|329.38|332.24|329.34|15
1644857980000|2022-02-14 16:59:40|332.23|329.33|332.26|329.36|332.26|329.36|332.23|329.33|8
1644857990000|2022-02-14 16:59:50|332.27|329.37|332.27|329.37|332.28|329.38|332.22|329.32|15
1644858000000|2022-02-14 17:00:00|332.23|329.33|332.27|329.37|332.33|329.43|332.14|329.24|23
1644858010000|2022-02-14 17:00:10|332.28|329.38|332.18|329.28|332.28|329.38|332.17|329.27|22
1644858020000|2022-02-14 17:00:20|332.19|329.29|332.23|329.33|332.25|329.35|332.16|329.26|11
1644858030000|2022-02-14 17:00:30|332.24|329.34|332.2|329.3|332.24|329.34|332.18|329.28|14
1644858040000|2022-02-14 17:00:40|332.21|329.31|332.13|329.23|332.21|329.31|332.09|329.19|20
1644858050000|2022-02-14 17:00:50|332.14|329.24|332.32|329.42|332.33|329.43|332.12|329.22|20
1644858060000|2022-02-14 17:01:00|332.31|329.41|332.3|329.4|332.34|329.44|332.22|329.32|19
1644858070000|2022-02-14 17:01:10|332.31|329.41|332.27|329.37|332.33|329.43|332.23|329.33|28
1644858080000|2022-02-14 17:01:20|332.28|329.38|332.33|329.43|332.35|329.45|332.24|329.34|20
1644858090000|2022-02-14 17:01:30|332.34|329.44|332.39|329.49|332.44|329.54|332.34|329.44|21
1644858100000|2022-02-14 17:01:40|332.38|329.48|332.38|329.48|332.4|329.5|332.37|329.47|17
1644858110000|2022-02-14 17:01:50|332.39|329.49|332.37|329.47|332.4|329.5|332.35|329.45|15
1644858120000|2022-02-14 17:02:00|332.38|329.48|332.37|329.47|332.38|329.48|332.31|329.41|14
1644858130000|2022-02-14 17:02:10|332.33|329.43|332.37|329.47|332.41|329.51|332.33|329.43|21
1644858140000|2022-02-14 17:02:20|332.41|329.51|332.37|329.47|332.41|329.51|332.35|329.45|20
1644858150000|2022-02-14 17:02:30|332.35|329.45|332.4|329.5|332.4|329.5|332.35|329.45|15
1644858160000|2022-02-14 17:02:40|332.39|329.49|332.32|329.42|332.39|329.49|332.31|329.41|11
1644858170000|2022-02-14 17:02:50|332.31|329.41|332.32|329.42|332.32|329.42|332.28|329.38|12
1644858180000|2022-02-14 17:03:00|332.31|329.41|332.33|329.43|332.37|329.47|332.3|329.4|17
1644858190000|2022-02-14 17:03:10|332.34|329.44|332.49|329.59|332.5|329.6|332.33|329.43|23
1644858200000|2022-02-14 17:03:20|332.48|329.58|332.48|329.58|332.48|329.58|332.44|329.54|13
1644858210000|2022-02-14 17:03:30|332.47|329.57|332.52|329.62|332.52|329.62|332.44|329.54|13
1644858220000|2022-02-14 17:03:40|332.51|329.61|332.43|329.53|332.51|329.61|332.42|329.52|14
1644858230000|2022-02-14 17:03:50|332.42|329.52|332.26|329.36|332.43|329.53|332.26|329.36|11
1644858240000|2022-02-14 17:04:00|332.31|329.41|332.32|329.42|332.35|329.45|332.31|329.41|15
1644858250000|2022-02-14 17:04:10|332.33|329.43|332.35|329.45|332.36|329.46|332.33|329.43|10
1644858260000|2022-02-14 17:04:20|332.34|329.44|332.31|329.41|332.36|329.46|332.29|329.39|12
1644858270000|2022-02-14 17:04:30|332.32|329.42|332.3|329.4|332.32|329.42|332.29|329.39|7
1644858280000|2022-02-14 17:04:40|332.29|329.39|332.34|329.44|332.35|329.45|332.26|329.36|23
1644858290000|2022-02-14 17:04:50|332.33|329.43|332.33|329.43|332.36|329.46|332.33|329.43|14
1644858300000|2022-02-14 17:05:00|332.34|329.44|332.39|329.49|332.48|329.58|332.34|329.44|26
1644858310000|2022-02-14 17:05:10|332.4|329.5|332.33|329.43|332.4|329.5|332.27|329.37|18
1644858320000|2022-02-14 17:05:20|332.28|329.38|332.28|329.38|332.35|329.45|332.24|329.34|29
1644858330000|2022-02-14 17:05:30|332.29|329.39|332.47|329.57|332.49|329.59|332.29|329.39|23
1644858340000|2022-02-14 17:05:40|332.49|329.59|332.41|329.51|332.49|329.59|332.36|329.46|20
1644858350000|2022-02-14 17:05:50|332.4|329.5|332.48|329.58|332.49|329.59|332.37|329.47|24
1644858360000|2022-02-14 17:06:00|332.45|329.55|332.45|329.55|332.5|329.6|332.35|329.45|23
1644858370000|2022-02-14 17:06:10|332.4|329.5|332.43|329.53|332.47|329.57|332.39|329.49|20
1644858380000|2022-02-14 17:06:20|332.4|329.5|332.43|329.53|332.45|329.55|332.35|329.45|21
1644858390000|2022-02-14 17:06:30|332.38|329.48|332.51|329.61|332.51|329.61|332.3|329.4|24
1644858400000|2022-02-14 17:06:40|332.47|329.57|332.51|329.61|332.58|329.68|332.43|329.53|19
1644858410000|2022-02-14 17:06:50|332.52|329.62|332.48|329.58|332.6|329.7|332.42|329.52|18
1644858420000|2022-02-14 17:07:00|332.49|329.59|332.46|329.56|332.49|329.59|332.43|329.53|16
1644858430000|2022-02-14 17:07:10|332.44|329.54|332.4|329.5|332.47|329.57|332.4|329.5|15
1644858440000|2022-02-14 17:07:20|332.41|329.51|332.43|329.53|332.53|329.63|332.4|329.5|26
1644858450000|2022-02-14 17:07:30|332.41|329.51|332.43|329.53|332.48|329.58|332.33|329.43|19
1644858460000|2022-02-14 17:07:40|332.38|329.48|332.47|329.57|332.47|329.57|332.34|329.44|19
1644858470000|2022-02-14 17:07:50|332.46|329.56|332.46|329.56|332.47|329.57|332.43|329.53|9
1644858480000|2022-02-14 17:08:00|332.47|329.57|332.45|329.55|332.53|329.63|332.43|329.53|19
1644858490000|2022-02-14 17:08:10|332.52|329.62|332.53|329.63|332.53|329.63|332.44|329.54|11
1644858500000|2022-02-14 17:08:20|332.46|329.56|332.52|329.62|332.58|329.68|332.46|329.56|11
1644858510000|2022-02-14 17:08:30|332.53|329.63|332.47|329.57|332.55|329.65|332.46|329.56|15
1644858520000|2022-02-14 17:08:40|332.55|329.65|332.46|329.56|332.56|329.66|332.46|329.56|15
1644858530000|2022-02-14 17:08:50|332.52|329.62|332.38|329.48|332.52|329.62|332.28|329.38|21
1644858540000|2022-02-14 17:09:00|332.37|329.47|332.54|329.64|332.56|329.66|332.37|329.47|22
1644858550000|2022-02-14 17:09:10|332.53|329.63|332.54|329.64|332.54|329.64|332.43|329.53|19
1644858560000|2022-02-14 17:09:20|332.53|329.63|332.53|329.63|332.6|329.7|332.51|329.61|23
1644858570000|2022-02-14 17:09:30|332.56|329.66|332.55|329.65|332.58|329.68|332.48|329.58|27
1644858580000|2022-02-14 17:09:40|332.54|329.64|332.55|329.65|332.6|329.7|332.49|329.59|14
1644858590000|2022-02-14 17:09:50|332.56|329.66|332.58|329.68|332.58|329.68|332.56|329.66|5
1644858600000|2022-02-14 17:10:00|332.6|329.7|332.57|329.67|332.66|329.76|332.57|329.67|23
1644858610000|2022-02-14 17:10:10|332.58|329.68|332.67|329.77|332.68|329.78|332.58|329.68|23
1644858620000|2022-02-14 17:10:20|332.68|329.78|332.65|329.75|332.69|329.79|332.63|329.73|12
1644858630000|2022-02-14 17:10:30|332.67|329.77|332.82|329.92|332.82|329.92|332.67|329.77|26
1644858640000|2022-02-14 17:10:40|332.83|329.93|332.83|329.93|332.83|329.93|332.82|329.92|3
1644858650000|2022-02-14 17:10:50|332.84|329.94|332.85|329.95|332.86|329.96|332.84|329.94|9
1644858660000|2022-02-14 17:11:00|332.84|329.94|332.94|330.04|332.99|330.09|332.84|329.94|23
1644858670000|2022-02-14 17:11:10|332.82|329.92|332.84|329.94|332.87|329.97|332.82|329.92|13
1644858680000|2022-02-14 17:11:20|332.85|329.95|333|330.1|333|330.1|332.81|329.91|13
1644858690000|2022-02-14 17:11:30|333.01|330.11|332.92|330.02|333.01|330.11|332.84|329.94|12
1644858700000|2022-02-14 17:11:40|332.93|330.03|332.99|330.09|333.04|330.14|332.93|330.03|22
1644858710000|2022-02-14 17:11:50|332.98|330.08|332.97|330.07|333.06|330.16|332.93|330.03|19
1644858720000|2022-02-14 17:12:00|332.99|330.09|332.99|330.09|333.07|330.17|332.91|330.01|21
1644858730000|2022-02-14 17:12:10|333|330.1|332.97|330.07|333.01|330.11|332.9|330|20
1644858740000|2022-02-14 17:12:20|332.95|330.05|332.88|329.98|332.95|330.05|332.79|329.89|15
1644858750000|2022-02-14 17:12:30|332.89|329.99|332.84|329.94|332.89|329.99|332.84|329.94|7
1644858760000|2022-02-14 17:12:40|332.82|329.92|332.76|329.86|332.85|329.95|332.74|329.84|16
1644858770000|2022-02-14 17:12:50|332.75|329.85|332.87|329.97|332.88|329.98|332.75|329.85|14
1644858780000|2022-02-14 17:13:00|332.86|329.96|332.87|329.97|332.9|330|332.8|329.9|17
1644858790000|2022-02-14 17:13:10|332.79|329.89|332.74|329.84|332.81|329.91|332.74|329.84|11
1644858800000|2022-02-14 17:13:20|332.79|329.89|332.82|329.92|332.86|329.96|332.68|329.78|18
1644858810000|2022-02-14 17:13:30|332.81|329.91|332.9|330|332.9|330|332.81|329.91|13
1644858820000|2022-02-14 17:13:40|332.88|329.98|332.89|329.99|332.97|330.07|332.74|329.84|26
1644858830000|2022-02-14 17:13:50|332.9|330|332.87|329.97|332.9|330|332.87|329.97|9
1644858840000|2022-02-14 17:14:00|332.85|329.95|332.79|329.89|332.85|329.95|332.76|329.86|16
1644858850000|2022-02-14 17:14:10|332.78|329.88|332.82|329.92|332.88|329.98|332.73|329.83|21
1644858860000|2022-02-14 17:14:20|332.83|329.93|332.96|330.06|332.96|330.06|332.78|329.88|24
1644858870000|2022-02-14 17:14:30|332.93|330.03|332.92|330.02|332.98|330.08|332.9|330|26
1644858880000|2022-02-14 17:14:40|332.94|330.04|332.84|329.94|332.94|330.04|332.82|329.92|18
1644858890000|2022-02-14 17:14:50|332.83|329.93|332.86|329.96|332.86|329.96|332.82|329.92|11
1644858900000|2022-02-14 17:15:00|332.85|329.95|332.99|330.09|333|330.1|332.85|329.95|26
1644858910000|2022-02-14 17:15:10|332.98|330.08|332.98|330.08|333.01|330.11|332.96|330.06|16
1644858920000|2022-02-14 17:15:20|332.97|330.07|332.98|330.08|332.99|330.09|332.94|330.04|12
1644858930000|2022-02-14 17:15:30|332.96|330.06|333.06|330.16|333.06|330.16|332.96|330.06|21
1644858940000|2022-02-14 17:15:40|333.08|330.18|333.13|330.23|333.17|330.27|333.08|330.18|24
1644858950000|2022-02-14 17:15:50|333.1|330.2|333.14|330.24|333.14|330.24|333.1|330.2|11
1644858960000|2022-02-14 17:16:00|333.11|330.21|333.11|330.21|333.12|330.22|332.91|330.01|16
1644858970000|2022-02-14 17:16:10|333.1|330.2|333.11|330.21|333.12|330.22|333.1|330.2|6
1644858980000|2022-02-14 17:16:20|333.09|330.19|333.07|330.17|333.1|330.2|333.06|330.16|15
1644858990000|2022-02-14 17:16:30|333.05|330.15|333.08|330.18|333.09|330.19|333.03|330.13|12
1644859000000|2022-02-14 17:16:40|333.09|330.19|333.12|330.22|333.16|330.26|333.09|330.19|11
1644859010000|2022-02-14 17:16:50|333.13|330.23|333.13|330.23|333.19|330.29|333.09|330.19|29
1644859020000|2022-02-14 17:17:00|333.16|330.26|333.17|330.27|333.23|330.33|333.16|330.26|22
1644859030000|2022-02-14 17:17:10|333.19|330.29|333.15|330.25|333.19|330.29|333.12|330.22|9
1644859040000|2022-02-14 17:17:20|333.14|330.24|333.09|330.19|333.14|330.24|333.06|330.16|12
1644859050000|2022-02-14 17:17:30|333.1|330.2|333.1|330.2|333.11|330.21|333.1|330.2|3
1644859060000|2022-02-14 17:17:40|333.08|330.18|333.08|330.18|333.09|330.19|333.07|330.17|8
1644859080000|2022-02-14 17:18:00|333.06|330.16|332.93|330.03|333.07|330.17|332.92|330.02|13
1644859090000|2022-02-14 17:18:10|332.94|330.04|332.92|330.02|332.97|330.07|332.85|329.95|22
1644859100000|2022-02-14 17:18:20|332.94|330.04|332.99|330.09|332.99|330.09|332.92|330.02|16
1644859110000|2022-02-14 17:18:30|333.01|330.11|332.93|330.03|333.01|330.11|332.9|330|21
1644859120000|2022-02-14 17:18:40|332.94|330.04|332.89|329.99|332.95|330.05|332.87|329.97|16
1644859130000|2022-02-14 17:18:50|332.9|330|332.91|330.01|332.91|330.01|332.89|329.99|9
1644859140000|2022-02-14 17:19:00|332.94|330.04|333|330.1|333|330.1|332.94|330.04|7
1644859150000|2022-02-14 17:19:10|332.98|330.08|332.95|330.05|332.98|330.08|332.93|330.03|15
1644859160000|2022-02-14 17:19:20|332.96|330.06|332.85|329.95|332.96|330.06|332.85|329.95|12
1644859170000|2022-02-14 17:19:30|332.87|329.97|332.87|329.97|332.88|329.98|332.85|329.95|5
1644859180000|2022-02-14 17:19:40|332.88|329.98|332.87|329.97|332.88|329.98|332.86|329.96|9
1644859190000|2022-02-14 17:19:50|332.88|329.98|332.87|329.97|332.88|329.98|332.84|329.94|13
1644859200000|2022-02-14 17:20:00|332.88|329.98|332.98|330.08|333.02|330.12|332.88|329.98|10
1644859210000|2022-02-14 17:20:10|332.93|330.03|333.03|330.13|333.03|330.13|332.93|330.03|21
1644859220000|2022-02-14 17:20:20|333.02|330.12|332.97|330.07|333.03|330.13|332.97|330.07|13
1644859230000|2022-02-14 17:20:30|332.99|330.09|333.02|330.12|333.02|330.12|332.99|330.09|14
1644859240000|2022-02-14 17:20:40|333.01|330.11|333|330.1|333.02|330.12|332.96|330.06|19
1644859250000|2022-02-14 17:20:50|332.99|330.09|332.98|330.08|333.01|330.11|332.92|330.02|19
1644859260000|2022-02-14 17:21:00|332.99|330.09|333.05|330.15|333.05|330.15|332.98|330.08|13
1644859270000|2022-02-14 17:21:10|333.02|330.12|332.99|330.09|333.06|330.16|332.98|330.08|14
1644859280000|2022-02-14 17:21:20|333.01|330.11|332.92|330.02|333.01|330.11|332.92|330.02|7
1644859290000|2022-02-14 17:21:30|332.9|330|332.85|329.95|332.91|330.01|332.85|329.95|11
1644859300000|2022-02-14 17:21:40|332.86|329.96|332.89|329.99|332.92|330.02|332.86|329.96|15
1644859310000|2022-02-14 17:21:50|332.91|330.01|332.92|330.02|332.92|330.02|332.9|330|10
1644859320000|2022-02-14 17:22:00|332.9|330|332.95|330.05|332.98|330.08|332.88|329.98|17
1644859330000|2022-02-14 17:22:10|332.97|330.07|332.96|330.06|332.97|330.07|332.88|329.98|15
1644859340000|2022-02-14 17:22:20|332.88|329.98|332.92|330.02|332.96|330.06|332.87|329.97|12
1644859350000|2022-02-14 17:22:30|332.86|329.96|332.92|330.02|332.93|330.03|332.86|329.96|12
1644859360000|2022-02-14 17:22:40|332.93|330.03|332.91|330.01|332.97|330.07|332.89|329.99|24
1644859370000|2022-02-14 17:22:50|332.92|330.02|332.89|329.99|332.93|330.03|332.89|329.99|12
1644859380000|2022-02-14 17:23:00|332.9|330|332.83|329.93|332.91|330.01|332.78|329.88|19
1644859390000|2022-02-14 17:23:10|332.85|329.95|332.87|329.97|332.87|329.97|332.82|329.92|16
1644859400000|2022-02-14 17:23:20|332.88|329.98|332.84|329.94|332.91|330.01|332.83|329.93|15
1644859410000|2022-02-14 17:23:30|332.86|329.96|332.9|330|332.91|330.01|332.85|329.95|18
1644859420000|2022-02-14 17:23:40|332.86|329.96|332.92|330.02|332.92|330.02|332.82|329.92|22
1644859430000|2022-02-14 17:23:50|332.93|330.03|332.99|330.09|333|330.1|332.93|330.03|10
1644859440000|2022-02-14 17:24:00|333|330.1|333.05|330.15|333.12|330.22|332.95|330.05|20
1644859450000|2022-02-14 17:24:10|333.03|330.13|333.14|330.24|333.17|330.27|333.03|330.13|20
1644859460000|2022-02-14 17:24:20|333.15|330.25|333.13|330.23|333.15|330.25|333.1|330.2|11
1644859470000|2022-02-14 17:24:30|333.14|330.24|333.16|330.26|333.16|330.26|333.12|330.22|9
1644859480000|2022-02-14 17:24:40|333.17|330.27|333.15|330.25|333.17|330.27|333.04|330.14|16
1644859490000|2022-02-14 17:24:50|333.16|330.26|333.14|330.24|333.2|330.3|333.14|330.24|9
1644859500000|2022-02-14 17:25:00|333.18|330.28|333.21|330.31|333.22|330.32|333.18|330.28|18
1644859510000|2022-02-14 17:25:10|333.19|330.29|333.2|330.3|333.21|330.31|333.17|330.27|10
1644859520000|2022-02-14 17:25:20|333.21|330.31|333.31|330.41|333.31|330.41|333.19|330.29|16
1644859530000|2022-02-14 17:25:30|333.33|330.43|333.43|330.53|333.43|330.53|333.33|330.43|19
1644859540000|2022-02-14 17:25:40|333.45|330.55|333.52|330.62|333.55|330.65|333.44|330.54|17
1644859550000|2022-02-14 17:25:50|333.53|330.63|333.63|330.73|333.66|330.76|333.51|330.61|22
1644859560000|2022-02-14 17:26:00|333.62|330.72|333.74|330.84|333.74|330.84|333.57|330.67|24
1644859570000|2022-02-14 17:26:10|333.72|330.82|333.72|330.82|333.77|330.87|333.71|330.81|21
1644859580000|2022-02-14 17:26:20|333.75|330.85|333.76|330.86|333.79|330.89|333.72|330.82|20
1644859590000|2022-02-14 17:26:30|333.77|330.87|333.8|330.9|333.85|330.95|333.76|330.86|32
1644859600000|2022-02-14 17:26:40|333.84|330.94|333.86|330.96|333.86|330.96|333.79|330.89|21
1644859610000|2022-02-14 17:26:50|333.85|330.95|334.23|331.33|334.26|331.36|333.78|330.88|25
1644859620000|2022-02-14 17:27:00|334.26|331.36|334.48|331.58|334.72|331.82|334.26|331.36|32
1644859630000|2022-02-14 17:27:10|334.5|331.6|334.65|331.75|334.68|331.78|334.49|331.59|22
1644859640000|2022-02-14 17:27:20|334.66|331.76|334.67|331.77|334.68|331.78|334.53|331.63|24
1644859650000|2022-02-14 17:27:30|334.69|331.79|334.64|331.74|334.74|331.84|334.57|331.67|32
1644859660000|2022-02-14 17:27:40|334.65|331.75|334.7|331.8|334.72|331.82|334.6|331.7|21
1644859670000|2022-02-14 17:27:50|334.74|331.84|334.78|331.88|334.86|331.96|334.73|331.83|25
1644859680000|2022-02-14 17:28:00|334.8|331.9|334.76|331.86|334.8|331.9|334.74|331.84|18
1644859690000|2022-02-14 17:28:10|334.77|331.87|334.79|331.89|334.79|331.89|334.77|331.87|2
1644859700000|2022-02-14 17:28:20|334.81|331.91|334.82|331.92|334.83|331.93|334.79|331.89|11
1644859710000|2022-02-14 17:28:30|334.83|331.93|334.82|331.92|334.83|331.93|334.78|331.88|9
1644859720000|2022-02-14 17:28:40|334.83|331.93|334.9|332|334.9|332|334.79|331.89|14
1644859730000|2022-02-14 17:28:50|334.91|332.01|334.95|332.05|334.97|332.07|334.89|331.99|20
1644859740000|2022-02-14 17:29:00|334.97|332.07|334.97|332.07|334.97|332.07|334.9|332|7
1644859750000|2022-02-14 17:29:10|334.96|332.06|334.85|331.95|334.97|332.07|334.83|331.93|8
1644859760000|2022-02-14 17:29:20|334.86|331.96|334.83|331.93|334.87|331.97|334.83|331.93|16
1644859770000|2022-02-14 17:29:30|334.84|331.94|334.85|331.95|334.89|331.99|334.83|331.93|13
1644859780000|2022-02-14 17:29:40|334.84|331.94|334.93|332.03|334.94|332.04|334.84|331.94|27
1644859790000|2022-02-14 17:29:50|334.91|332.01|334.91|332.01|334.95|332.05|334.87|331.97|23
1644859800000|2022-02-14 17:30:00|334.94|332.04|334.9|332|334.99|332.09|334.87|331.97|25
1644859810000|2022-02-14 17:30:10|334.87|331.97|334.94|332.04|334.94|332.04|334.87|331.97|21
1644859820000|2022-02-14 17:30:20|334.95|332.05|334.94|332.04|335.06|332.16|334.93|332.03|25
1644859830000|2022-02-14 17:30:30|334.95|332.05|334.94|332.04|335.01|332.11|334.93|332.03|15
1644859840000|2022-02-14 17:30:40|334.93|332.03|334.38|331.48|334.93|332.03|334.35|331.45|26
1644859850000|2022-02-14 17:30:50|334.36|331.46|334.46|331.56|334.52|331.62|334.36|331.46|25
1644859860000|2022-02-14 17:31:00|334.48|331.58|334.5|331.6|334.53|331.63|334.45|331.55|20
1644859870000|2022-02-14 17:31:10|334.51|331.61|334.37|331.47|334.51|331.61|334.34|331.44|7
1644859880000|2022-02-14 17:31:20|334.34|331.44|334.29|331.39|334.39|331.49|334.29|331.39|16
1644859890000|2022-02-14 17:31:30|334.28|331.38|334.24|331.34|334.31|331.41|334.24|331.34|15
1644859900000|2022-02-14 17:31:40|334.25|331.35|334.32|331.42|334.32|331.42|334.19|331.29|17
1644859910000|2022-02-14 17:31:50|334.31|331.41|334.27|331.37|334.32|331.42|334.25|331.35|23
1644859920000|2022-02-14 17:32:00|334.25|331.35|334.23|331.33|334.27|331.37|334.08|331.18|19
1644859930000|2022-02-14 17:32:10|334.25|331.35|334.13|331.23|334.25|331.35|334.12|331.22|20
1644859940000|2022-02-14 17:32:20|334.14|331.24|334.07|331.17|334.14|331.24|334.05|331.15|21
1644859950000|2022-02-14 17:32:30|334.04|331.14|334.09|331.19|334.11|331.21|334.03|331.13|25
1644859960000|2022-02-14 17:32:40|334.11|331.21|334.07|331.17|334.19|331.29|334.02|331.12|27
1644859970000|2022-02-14 17:32:50|334.03|331.13|334.02|331.12|334.05|331.15|333.99|331.09|19
1644859980000|2022-02-14 17:33:00|333.99|331.09|334.02|331.12|334.08|331.18|333.93|331.03|20
1644859990000|2022-02-14 17:33:10|334.07|331.17|334.23|331.33|334.28|331.38|334.07|331.17|17
1644860000000|2022-02-14 17:33:20|334.25|331.35|334.27|331.37|334.28|331.38|334.23|331.33|10
1644860010000|2022-02-14 17:33:30|334.2|331.3|334.06|331.16|334.2|331.3|334.05|331.15|23
1644860020000|2022-02-14 17:33:40|334.07|331.17|334.07|331.17|334.11|331.21|334.07|331.17|8
1644860030000|2022-02-14 17:33:50|334.06|331.16|334.07|331.17|334.11|331.21|334.06|331.16|12
1644860040000|2022-02-14 17:34:00|334.06|331.16|333.71|330.81|334.06|331.16|333.71|330.81|25
1644860050000|2022-02-14 17:34:10|333.72|330.82|333.51|330.61|333.74|330.84|333.49|330.59|24
1644860060000|2022-02-14 17:34:20|333.56|330.66|333.5|330.6|333.57|330.67|333.48|330.58|19
1644860070000|2022-02-14 17:34:30|333.51|330.61|333.54|330.64|333.54|330.64|333.49|330.59|16
1644860080000|2022-02-14 17:34:40|333.51|330.61|333.61|330.71|333.65|330.75|333.51|330.61|19
1644860090000|2022-02-14 17:34:50|333.63|330.73|333.74|330.84|333.75|330.85|333.59|330.69|22
1644860100000|2022-02-14 17:35:00|333.73|330.83|333.52|330.62|333.76|330.86|333.51|330.61|30
1644860110000|2022-02-14 17:35:10|333.53|330.63|333.44|330.54|333.53|330.63|333.43|330.53|15
1644860120000|2022-02-14 17:35:20|333.43|330.53|333.34|330.44|333.43|330.53|333.32|330.42|16
1644860130000|2022-02-14 17:35:30|333.33|330.43|333.33|330.43|333.38|330.48|333.32|330.42|16
1644860140000|2022-02-14 17:35:40|333.35|330.45|333.41|330.51|333.41|330.51|333.34|330.44|23
1644860150000|2022-02-14 17:35:50|333.42|330.52|333.41|330.51|333.47|330.57|333.39|330.49|22
1644860160000|2022-02-14 17:36:00|333.42|330.52|333.33|330.43|333.42|330.52|333.31|330.41|12
1644860170000|2022-02-14 17:36:10|333.32|330.42|333.28|330.38|333.32|330.42|333.27|330.37|10
1644860180000|2022-02-14 17:36:20|333.29|330.39|333.38|330.48|333.43|330.53|333.28|330.38|20
1644860190000|2022-02-14 17:36:30|333.43|330.53|333.41|330.51|333.44|330.54|333.38|330.48|17
1644860200000|2022-02-14 17:36:40|333.42|330.52|333.51|330.61|333.51|330.61|333.38|330.48|22
1644860210000|2022-02-14 17:36:50|333.52|330.62|333.54|330.64|333.56|330.66|333.48|330.58|24
1644860220000|2022-02-14 17:37:00|333.53|330.63|333.65|330.75|333.65|330.75|333.51|330.61|26
1644860230000|2022-02-14 17:37:10|333.67|330.77|333.76|330.86|333.76|330.86|333.67|330.77|18
1644860240000|2022-02-14 17:37:20|333.79|330.89|333.78|330.88|333.79|330.89|333.73|330.83|18
1644860250000|2022-02-14 17:37:30|333.77|330.87|333.79|330.89|333.79|330.89|333.73|330.83|11
1644860260000|2022-02-14 17:37:40|333.74|330.84|333.76|330.86|333.81|330.91|333.74|330.84|16
1644860270000|2022-02-14 17:37:50|333.81|330.91|333.68|330.78|333.81|330.91|333.63|330.73|22
1644860280000|2022-02-14 17:38:00|333.67|330.77|333.52|330.62|333.68|330.78|333.44|330.54|20
1644860290000|2022-02-14 17:38:10|333.54|330.64|333.62|330.72|333.62|330.72|333.53|330.63|24
1644860300000|2022-02-14 17:38:20|333.63|330.73|333.6|330.7|333.64|330.74|333.58|330.68|17
1644860310000|2022-02-14 17:38:30|333.63|330.73|333.67|330.77|333.68|330.78|333.63|330.73|9
1644860320000|2022-02-14 17:38:40|333.68|330.78|333.97|331.07|333.97|331.07|333.68|330.78|20
1644860330000|2022-02-14 17:38:50|333.99|331.09|333.99|331.09|334.06|331.16|333.95|331.05|9
1644860340000|2022-02-14 17:39:00|333.97|331.07|334.01|331.11|334.02|331.12|333.97|331.07|16
1644860350000|2022-02-14 17:39:10|333.99|331.09|334.19|331.29|334.19|331.29|333.99|331.09|16
1644860360000|2022-02-14 17:39:20|334.17|331.27|334.26|331.36|334.27|331.37|334.15|331.25|14
1644860370000|2022-02-14 17:39:30|334.24|331.34|334.31|331.41|334.35|331.45|334.22|331.32|19
1644860380000|2022-02-14 17:39:40|334.32|331.42|334.16|331.26|334.33|331.43|334.12|331.22|15
1644860390000|2022-02-14 17:39:50|334.17|331.27|334.32|331.42|334.32|331.42|334.17|331.27|24
1644860400000|2022-02-14 17:40:00|334.3|331.4|334.32|331.42|334.33|331.43|334.26|331.36|16
1644860410000|2022-02-14 17:40:10|334.28|331.38|334.34|331.44|334.35|331.45|334.28|331.38|11
1644860420000|2022-02-14 17:40:20|334.33|331.43|334.36|331.46|334.36|331.46|334.31|331.41|12
1644860430000|2022-02-14 17:40:30|334.37|331.47|334.27|331.37|334.39|331.49|334.27|331.37|23
1644860440000|2022-02-14 17:40:40|334.28|331.38|334.32|331.42|334.35|331.45|334.27|331.37|25
1644860450000|2022-02-14 17:40:50|334.33|331.43|334.38|331.48|334.41|331.51|334.31|331.41|26
1644860460000|2022-02-14 17:41:00|334.34|331.44|334.38|331.48|334.43|331.53|334.34|331.44|19
1644860470000|2022-02-14 17:41:10|334.37|331.47|334.38|331.48|334.43|331.53|334.37|331.47|15
1644860480000|2022-02-14 17:41:20|334.39|331.49|334.35|331.45|334.43|331.53|334.31|331.41|20
1644860490000|2022-02-14 17:41:30|334.34|331.44|334.36|331.46|334.38|331.48|334.34|331.44|15
1644860500000|2022-02-14 17:41:40|334.37|331.47|334.32|331.42|334.37|331.47|334.31|331.41|16
1644860510000|2022-02-14 17:41:50|334.31|331.41|334.29|331.39|334.34|331.44|334.29|331.39|8
1644860520000|2022-02-14 17:42:00|334.28|331.38|334.31|331.41|334.33|331.43|334.28|331.38|12
1644860530000|2022-02-14 17:42:10|334.32|331.42|334.26|331.36|334.32|331.42|334.24|331.34|17
1644860540000|2022-02-14 17:42:20|334.24|331.34|334.33|331.43|334.34|331.44|334.24|331.34|18
1644860550000|2022-02-14 17:42:30|334.32|331.42|334.29|331.39|334.34|331.44|334.27|331.37|15
1644860560000|2022-02-14 17:42:40|334.26|331.36|334.33|331.43|334.33|331.43|334.24|331.34|15
1644860570000|2022-02-14 17:42:50|334.35|331.45|334.44|331.54|334.45|331.55|334.3|331.4|17
1644860580000|2022-02-14 17:43:00|334.43|331.53|334.47|331.57|334.48|331.58|334.42|331.52|17
1644860590000|2022-02-14 17:43:10|334.46|331.56|334.47|331.57|334.48|331.58|334.46|331.56|4
1644860600000|2022-02-14 17:43:20|334.46|331.56|334.49|331.59|334.5|331.6|334.45|331.55|8
1644860610000|2022-02-14 17:43:30|334.5|331.6|334.49|331.59|334.5|331.6|334.49|331.59|6
1644860620000|2022-02-14 17:43:40|334.5|331.6|334.51|331.61|334.52|331.62|334.5|331.6|8
1644860630000|2022-02-14 17:43:50|334.49|331.59|334.26|331.36|334.49|331.59|334.26|331.36|11
1644860640000|2022-02-14 17:44:00|334.25|331.35|334.25|331.35|334.31|331.41|334.22|331.32|17
1644860650000|2022-02-14 17:44:10|334.19|331.29|334.24|331.34|334.25|331.35|334.18|331.28|15
1644860660000|2022-02-14 17:44:20|334.23|331.33|334.22|331.32|334.23|331.33|334.21|331.31|6
1644860670000|2022-02-14 17:44:30|334.23|331.33|334.19|331.29|334.31|331.41|334.17|331.27|15
1644860680000|2022-02-14 17:44:40|334.2|331.3|334.21|331.31|334.26|331.36|334.2|331.3|11
1644860690000|2022-02-14 17:44:50|334.2|331.3|334.29|331.39|334.29|331.39|334.16|331.26|20
1644860700000|2022-02-14 17:45:00|334.28|331.38|334.17|331.27|334.28|331.38|334.14|331.24|17
1644860710000|2022-02-14 17:45:10|334.22|331.32|334.22|331.32|334.24|331.34|334.15|331.25|24
1644860720000|2022-02-14 17:45:20|334.23|331.33|334.26|331.36|334.33|331.43|334.23|331.33|20
1644860730000|2022-02-14 17:45:30|334.25|331.35|334.23|331.33|334.29|331.39|334.21|331.31|23
1644860740000|2022-02-14 17:45:40|334.24|331.34|334.28|331.38|334.28|331.38|334.23|331.33|12
1644860750000|2022-02-14 17:45:50|334.27|331.37|334.29|331.39|334.31|331.41|334.27|331.37|8
1644860760000|2022-02-14 17:46:00|334.3|331.4|334.24|331.34|334.35|331.45|334.23|331.33|19
1644860770000|2022-02-14 17:46:10|334.21|331.31|334.27|331.37|334.3|331.4|334.21|331.31|25
1644860780000|2022-02-14 17:46:20|334.26|331.36|334.29|331.39|334.29|331.39|334.24|331.34|14
1644860790000|2022-02-14 17:46:30|334.33|331.43|334.24|331.34|334.33|331.43|334.23|331.33|20
1644860800000|2022-02-14 17:46:40|334.25|331.35|334.26|331.36|334.27|331.37|334.24|331.34|14
1644860810000|2022-02-14 17:46:50|334.25|331.35|334.26|331.36|334.26|331.36|334.24|331.34|9
1644860820000|2022-02-14 17:47:00|334.23|331.33|334.29|331.39|334.3|331.4|334.22|331.32|17
1644860830000|2022-02-14 17:47:10|334.3|331.4|334.28|331.38|334.3|331.4|334.25|331.35|14
1644860840000|2022-02-14 17:47:20|334.27|331.37|334.22|331.32|334.28|331.38|334.22|331.32|21
1644860850000|2022-02-14 17:47:30|334.2|331.3|334.23|331.33|334.29|331.39|334.18|331.28|21
1644860860000|2022-02-14 17:47:40|334.24|331.34|334.18|331.28|334.24|331.34|334.16|331.26|28
1644860870000|2022-02-14 17:47:50|334.17|331.27|334.16|331.26|334.17|331.27|334.13|331.23|17
1644860880000|2022-02-14 17:48:00|334.15|331.25|334.21|331.31|334.21|331.31|334.13|331.23|20
1644860890000|2022-02-14 17:48:10|334.2|331.3|334.33|331.43|334.33|331.43|334.16|331.26|20
1644860900000|2022-02-14 17:48:20|334.34|331.44|334.03|331.13|334.34|331.44|334.03|331.13|21
1644860910000|2022-02-14 17:48:30|334.01|331.11|334.01|331.11|334.04|331.14|334|331.1|9
1644860920000|2022-02-14 17:48:40|334.02|331.12|334.08|331.18|334.08|331.18|333.97|331.07|19
1644860930000|2022-02-14 17:48:50|334.11|331.21|334.16|331.26|334.19|331.29|334.08|331.18|25
1644860940000|2022-02-14 17:49:00|334.15|331.25|334.16|331.26|334.18|331.28|334.09|331.19|15
1644860950000|2022-02-14 17:49:10|334.15|331.25|334.11|331.21|334.16|331.26|334.11|331.21|8
1644860960000|2022-02-14 17:49:20|334.09|331.19|333.97|331.07|334.1|331.2|333.94|331.04|24
1644860970000|2022-02-14 17:49:30|333.95|331.05|333.96|331.06|333.98|331.08|333.93|331.03|13
1644860980000|2022-02-14 17:49:40|333.97|331.07|333.96|331.06|333.98|331.08|333.94|331.04|7
1644861000000|2022-02-14 17:50:00|333.95|331.05|333.97|331.07|333.98|331.08|333.94|331.04|11
1644861010000|2022-02-14 17:50:10|334.01|331.11|334.07|331.17|334.09|331.19|334|331.1|18
1644861020000|2022-02-14 17:50:20|334.01|331.11|333.97|331.07|334.01|331.11|333.96|331.06|9
1644861030000|2022-02-14 17:50:30|333.98|331.08|334.36|331.46|334.45|331.55|333.98|331.08|21
1644861040000|2022-02-14 17:50:40|334.39|331.49|335.01|332.11|335.03|332.13|334.39|331.49|33
1644861050000|2022-02-14 17:50:50|334.98|332.08|335.05|332.15|335.07|332.17|334.96|332.06|28
1644861060000|2022-02-14 17:51:00|335|332.1|334.93|332.03|335.06|332.16|334.9|332|17
1644861070000|2022-02-14 17:51:10|334.92|332.02|334.95|332.05|334.96|332.06|334.89|331.99|24
1644861080000|2022-02-14 17:51:20|335.03|332.13|335.24|332.34|335.25|332.35|335.03|332.13|30
1644861090000|2022-02-14 17:51:30|335.25|332.35|335.23|332.33|335.3|332.4|335.22|332.32|17
1644861100000|2022-02-14 17:51:40|335.22|332.32|335.3|332.4|335.3|332.4|335.18|332.28|23
1644861110000|2022-02-14 17:51:50|335.28|332.38|335.34|332.44|335.39|332.49|335.28|332.38|16
1644861120000|2022-02-14 17:52:00|335.35|332.45|335.4|332.5|335.44|332.54|335.35|332.45|23
1644861130000|2022-02-14 17:52:10|335.43|332.53|335.39|332.49|335.43|332.53|335.37|332.47|14
1644861140000|2022-02-14 17:52:20|335.4|332.5|335.41|332.51|335.41|332.51|335.37|332.47|8
1644861150000|2022-02-14 17:52:30|335.4|332.5|335.42|332.52|335.42|332.52|335.39|332.49|5
1644861160000|2022-02-14 17:52:40|335.41|332.51|334.73|331.83|335.41|332.51|334.73|331.83|29
1644861170000|2022-02-14 17:52:50|334.76|331.86|334.68|331.78|334.8|331.9|334.68|331.78|21
1644861180000|2022-02-14 17:53:00|334.66|331.76|334.58|331.68|334.68|331.78|334.57|331.67|18
1644861190000|2022-02-14 17:53:10|334.55|331.65|334.33|331.43|334.59|331.69|334.31|331.41|23
1644861200000|2022-02-14 17:53:20|334.32|331.42|334.16|331.26|334.34|331.44|334.16|331.26|24
1644861210000|2022-02-14 17:53:30|334.15|331.25|333.91|331.01|334.16|331.26|333.88|330.98|23
1644861220000|2022-02-14 17:53:40|333.92|331.02|334.04|331.14|334.07|331.17|333.91|331.01|18
1644861230000|2022-02-14 17:53:50|334.03|331.13|334.02|331.12|334.06|331.16|334.02|331.12|16
1644861240000|2022-02-14 17:54:00|334.03|331.13|334.03|331.13|334.04|331.14|334|331.1|17
1644861250000|2022-02-14 17:54:10|334.04|331.14|334.09|331.19|334.1|331.2|333.97|331.07|18
1644861260000|2022-02-14 17:54:20|334.1|331.2|334.06|331.16|334.1|331.2|334.05|331.15|14
1644861270000|2022-02-14 17:54:30|334.03|331.13|333.94|331.04|334.07|331.17|333.92|331.02|22
1644861280000|2022-02-14 17:54:40|333.95|331.05|333.99|331.09|333.99|331.09|333.94|331.04|13
1644861290000|2022-02-14 17:54:50|334|331.1|334.17|331.27|334.17|331.27|333.97|331.07|21
1644861300000|2022-02-14 17:55:00|334.15|331.25|333.96|331.06|334.15|331.25|333.96|331.06|22
1644861310000|2022-02-14 17:55:10|333.95|331.05|334.01|331.11|334.03|331.13|333.95|331.05|22
1644861320000|2022-02-14 17:55:20|334|331.1|334.03|331.13|334.03|331.13|333.93|331.03|18
1644861330000|2022-02-14 17:55:30|334.04|331.14|334.19|331.29|334.21|331.31|334.04|331.14|26
1644861340000|2022-02-14 17:55:40|334.22|331.32|334.25|331.35|334.25|331.35|334.19|331.29|19
1644861350000|2022-02-14 17:55:50|334.26|331.36|334.26|331.36|334.28|331.38|334.22|331.32|15
1644861360000|2022-02-14 17:56:00|334.27|331.37|334.21|331.31|334.28|331.38|334.2|331.3|15
1644861370000|2022-02-14 17:56:10|334.22|331.32|334.22|331.32|334.24|331.34|334.21|331.31|6
1644861380000|2022-02-14 17:56:20|334.21|331.31|334.2|331.3|334.24|331.34|334.17|331.27|9
1644861390000|2022-02-14 17:56:30|334.21|331.31|334.19|331.29|334.24|331.34|334.19|331.29|14
1644861400000|2022-02-14 17:56:40|334.2|331.3|334.22|331.32|334.22|331.32|334.2|331.3|3
1644861410000|2022-02-14 17:56:50|334.21|331.31|334.13|331.23|334.22|331.32|334.12|331.22|12
1644861420000|2022-02-14 17:57:00|334.14|331.24|334.18|331.28|334.19|331.29|334.12|331.22|12
1644861430000|2022-02-14 17:57:10|334.13|331.23|334.13|331.23|334.2|331.3|334.13|331.23|15
1644861440000|2022-02-14 17:57:20|334.14|331.24|334.18|331.28|334.19|331.29|334.14|331.24|7
1644861450000|2022-02-14 17:57:30|334.16|331.26|334.05|331.15|334.19|331.29|334.05|331.15|15
1644861460000|2022-02-14 17:57:40|334.03|331.13|334.08|331.18|334.08|331.18|334.03|331.13|11
1644861470000|2022-02-14 17:57:50|334.05|331.15|334.05|331.15|334.07|331.17|334.05|331.15|5
1644861480000|2022-02-14 17:58:00|334.06|331.16|334.03|331.13|334.1|331.2|334.02|331.12|24
1644861490000|2022-02-14 17:58:10|334.02|331.12|334.02|331.12|334.04|331.14|334.02|331.12|6
1644861500000|2022-02-14 17:58:20|334.03|331.13|334.01|331.11|334.09|331.19|334|331.1|16
1644861510000|2022-02-14 17:58:30|333.97|331.07|334|331.1|334.04|331.14|333.91|331.01|19
1644861520000|2022-02-14 17:58:40|334.01|331.11|334.05|331.15|334.05|331.15|334|331.1|9
1644861530000|2022-02-14 17:58:50|334.04|331.14|334.26|331.36|334.27|331.37|334.04|331.14|30
1644861540000|2022-02-14 17:59:00|334.25|331.35|334.36|331.46|334.36|331.46|334.25|331.35|23
1644861550000|2022-02-14 17:59:10|334.37|331.47|334.46|331.56|334.49|331.59|334.37|331.47|19
1644861560000|2022-02-14 17:59:20|334.48|331.58|334.56|331.66|334.56|331.66|334.48|331.58|11
1644861570000|2022-02-14 17:59:30|334.5|331.6|334.52|331.62|334.52|331.62|334.48|331.58|9
1644861580000|2022-02-14 17:59:40|334.53|331.63|334.55|331.65|334.55|331.65|334.48|331.58|15
1644861590000|2022-02-14 17:59:50|334.56|331.66|334.63|331.73|334.66|331.76|334.52|331.62|27
1644861600000|2022-02-14 18:00:00|334.6|331.7|334.76|331.86|334.76|331.86|334.6|331.7|15
1644861610000|2022-02-14 18:00:10|334.77|331.87|334.75|331.85|334.77|331.87|334.74|331.84|12
1644861620000|2022-02-14 18:00:20|334.74|331.84|334.68|331.78|334.77|331.87|334.64|331.74|18
1644861630000|2022-02-14 18:00:30|334.69|331.79|334.63|331.73|334.69|331.79|334.61|331.71|12
1644861640000|2022-02-14 18:00:40|334.62|331.72|334.64|331.74|334.66|331.76|334.55|331.65|18
1644861650000|2022-02-14 18:00:50|334.63|331.73|334.63|331.73|334.63|331.73|334.58|331.68|9
1644861660000|2022-02-14 18:01:00|334.62|331.72|334.62|331.72|334.62|331.72|334.61|331.71|11
1644861670000|2022-02-14 18:01:10|334.61|331.71|334.45|331.55|334.61|331.71|334.42|331.52|19
1644861680000|2022-02-14 18:01:20|334.44|331.54|334.36|331.46|334.44|331.54|334.35|331.45|19
1644861690000|2022-02-14 18:01:30|334.37|331.47|333.96|331.06|334.37|331.47|333.92|331.02|19
1644861700000|2022-02-14 18:01:40|333.97|331.07|333.7|330.8|334.11|331.21|333.65|330.75|23
1644861710000|2022-02-14 18:01:50|333.64|330.74|333.65|330.75|333.65|330.75|333.63|330.73|10
1644861720000|2022-02-14 18:02:00|333.64|330.74|333.64|330.74|333.64|330.74|333.64|330.74|1
1644861730000|2022-02-14 18:02:10|333.65|330.75|333.56|330.66|333.68|330.78|333.56|330.66|10
1644861740000|2022-02-14 18:02:20|333.55|330.65|333.76|330.86|333.76|330.86|333.55|330.65|13
1644861750000|2022-02-14 18:02:30|333.73|330.83|333.72|330.82|333.75|330.85|333.65|330.75|13
1644861760000|2022-02-14 18:02:40|333.73|330.83|333.84|330.94|333.87|330.97|333.71|330.81|31
1644861770000|2022-02-14 18:02:50|333.86|330.96|333.96|331.06|333.97|331.07|333.83|330.93|24
1644861780000|2022-02-14 18:03:00|333.95|331.05|333.91|331.01|333.98|331.08|333.9|331|17
1644861790000|2022-02-14 18:03:10|333.92|331.02|333.91|331.01|333.96|331.06|333.87|330.97|16
1644861800000|2022-02-14 18:03:20|333.92|331.02|333.9|331|333.93|331.03|333.8|330.9|25
1644861810000|2022-02-14 18:03:30|333.87|330.97|333.8|330.9|333.88|330.98|333.78|330.88|16
1644861820000|2022-02-14 18:03:40|333.84|330.94|333.93|331.03|333.98|331.08|333.84|330.94|21
1644861830000|2022-02-14 18:03:50|333.94|331.04|333.85|330.95|333.95|331.05|333.83|330.93|15
1644861840000|2022-02-14 18:04:00|333.84|330.94|333.92|331.02|333.97|331.07|333.83|330.93|18
1644861850000|2022-02-14 18:04:10|333.83|330.93|333.82|330.92|333.85|330.95|333.8|330.9|12
1644861860000|2022-02-14 18:04:20|333.83|330.93|334.03|331.13|334.04|331.14|333.83|330.93|20
1644861870000|2022-02-14 18:04:30|334.02|331.12|334.02|331.12|334.03|331.13|333.94|331.04|17
1644861880000|2022-02-14 18:04:40|334|331.1|334.01|331.11|334.03|331.13|333.99|331.09|13
1644861890000|2022-02-14 18:04:50|334.04|331.14|334.01|331.11|334.04|331.14|334.01|331.11|10
1644861900000|2022-02-14 18:05:00|334|331.1|334.05|331.15|334.08|331.18|334|331.1|20
1644861910000|2022-02-14 18:05:10|334.07|331.17|334.03|331.13|334.13|331.23|334.03|331.13|27
1644861920000|2022-02-14 18:05:20|334.04|331.14|334.09|331.19|334.11|331.21|334.04|331.14|14
1644861930000|2022-02-14 18:05:30|334.08|331.18|334.15|331.25|334.21|331.31|334.08|331.18|15
1644861940000|2022-02-14 18:05:40|334.16|331.26|334.21|331.31|334.21|331.31|334.16|331.26|17
1644861950000|2022-02-14 18:05:50|334.2|331.3|334.43|331.53|334.43|331.53|334.2|331.3|20
1644861960000|2022-02-14 18:06:00|334.47|331.57|334.51|331.61|334.51|331.61|334.41|331.51|18
1644861970000|2022-02-14 18:06:10|334.52|331.62|334.34|331.44|334.52|331.62|334.33|331.43|23
1644861980000|2022-02-14 18:06:20|334.31|331.41|334.27|331.37|334.36|331.46|334.24|331.34|23
1644861990000|2022-02-14 18:06:30|334.26|331.36|334.27|331.37|334.29|331.39|334.26|331.36|14
1644862000000|2022-02-14 18:06:40|334.25|331.35|334.31|331.41|334.33|331.43|334.25|331.35|12
1644862010000|2022-02-14 18:06:50|334.32|331.42|334.4|331.5|334.4|331.5|334.32|331.42|14
1644862020000|2022-02-14 18:07:00|334.39|331.49|334.51|331.61|334.51|331.61|334.39|331.49|12
1644862030000|2022-02-14 18:07:10|334.5|331.6|334.32|331.42|334.5|331.6|334.31|331.41|11
1644862040000|2022-02-14 18:07:20|334.33|331.43|334.35|331.45|334.36|331.46|334.32|331.42|10
1644862050000|2022-02-14 18:07:30|334.36|331.46|334.46|331.56|334.46|331.56|334.36|331.46|16
1644862060000|2022-02-14 18:07:40|334.45|331.55|334.51|331.61|334.52|331.62|334.43|331.53|13
1644862070000|2022-02-14 18:07:50|334.5|331.6|334.45|331.55|334.5|331.6|334.43|331.53|13
1644862080000|2022-02-14 18:08:00|334.44|331.54|334.47|331.57|334.47|331.57|334.44|331.54|7
1644862090000|2022-02-14 18:08:10|334.46|331.56|334.34|331.44|334.46|331.56|334.33|331.43|10
1644862100000|2022-02-14 18:08:20|334.33|331.43|334.26|331.36|334.33|331.43|334.25|331.35|7
1644862110000|2022-02-14 18:08:30|334.25|331.35|334.23|331.33|334.25|331.35|334.19|331.29|11
1644862120000|2022-02-14 18:08:40|334.22|331.32|334.27|331.37|334.35|331.45|334.22|331.32|14
1644862130000|2022-02-14 18:08:50|334.28|331.38|334.31|331.41|334.31|331.41|334.28|331.38|10
1644862140000|2022-02-14 18:09:00|334.3|331.4|334.35|331.45|334.35|331.45|334.28|331.38|10
1644862150000|2022-02-14 18:09:10|334.34|331.44|334.19|331.29|334.35|331.45|334.18|331.28|15
1644862160000|2022-02-14 18:09:20|334.2|331.3|334.18|331.28|334.2|331.3|334.18|331.28|5
1644862170000|2022-02-14 18:09:30|334.17|331.27|334.16|331.26|334.19|331.29|334.1|331.2|14
1644862180000|2022-02-14 18:09:40|334.19|331.29|334.16|331.26|334.19|331.29|334.11|331.21|6
1644862190000|2022-02-14 18:09:50|334.17|331.27|334.27|331.37|334.28|331.38|334.16|331.26|13
1644862200000|2022-02-14 18:10:00|334.24|331.34|334.41|331.51|334.51|331.61|334.23|331.33|24
1644862210000|2022-02-14 18:10:10|334.37|331.47|334.3|331.4|334.39|331.49|334.3|331.4|19
1644862220000|2022-02-14 18:10:20|334.31|331.41|334.26|331.36|334.31|331.41|334.23|331.33|14
1644862230000|2022-02-14 18:10:30|334.27|331.37|334.24|331.34|334.29|331.39|334.23|331.33|11
1644862240000|2022-02-14 18:10:40|334.22|331.32|334.24|331.34|334.26|331.36|334.22|331.32|9
1644862250000|2022-02-14 18:10:50|334.27|331.37|334.26|331.36|334.34|331.44|334.25|331.35|16
1644862260000|2022-02-14 18:11:00|334.25|331.35|334.26|331.36|334.28|331.38|334.24|331.34|8
1644862270000|2022-02-14 18:11:10|334.24|331.34|334.27|331.37|334.27|331.37|334.24|331.34|9
1644862280000|2022-02-14 18:11:20|334.26|331.36|334.28|331.38|334.28|331.38|334.26|331.36|3
1644862290000|2022-02-14 18:11:30|334.29|331.39|334.36|331.46|334.37|331.47|334.28|331.38|17
1644862300000|2022-02-14 18:11:40|334.35|331.45|334.36|331.46|334.37|331.47|334.27|331.37|19
1644862310000|2022-02-14 18:11:50|334.35|331.45|334.28|331.38|334.37|331.47|334.26|331.36|22
1644862320000|2022-02-14 18:12:00|334.24|331.34|334.16|331.26|334.24|331.34|334.13|331.23|16
1644862330000|2022-02-14 18:12:10|334.18|331.28|334.23|331.33|334.23|331.33|334.11|331.21|17
1644862340000|2022-02-14 18:12:20|334.22|331.32|334.34|331.44|334.34|331.44|334.2|331.3|8
1644862350000|2022-02-14 18:12:30|334.33|331.43|334.32|331.42|334.34|331.44|334.29|331.39|16
1644862360000|2022-02-14 18:12:40|334.3|331.4|334.2|331.3|334.3|331.4|334.16|331.26|23
1644862370000|2022-02-14 18:12:50|334.19|331.29|334.05|331.15|334.2|331.3|334.05|331.15|13
1644862380000|2022-02-14 18:13:00|334.06|331.16|334.15|331.25|334.18|331.28|334.06|331.16|14
1644862390000|2022-02-14 18:13:10|334.16|331.26|334.08|331.18|334.17|331.27|334.08|331.18|8
1644862400000|2022-02-14 18:13:20|334.09|331.19|334.13|331.23|334.13|331.23|334.03|331.13|20
1644862410000|2022-02-14 18:13:30|334.12|331.22|334.16|331.26|334.26|331.36|334.12|331.22|20
1644862420000|2022-02-14 18:13:40|334.17|331.27|334.17|331.27|334.19|331.29|334.15|331.25|9
1644862430000|2022-02-14 18:13:50|334.16|331.26|334.34|331.44|334.37|331.47|334.16|331.26|14
1644862440000|2022-02-14 18:14:00|334.36|331.46|334.33|331.43|334.38|331.48|334.31|331.41|15
1644862450000|2022-02-14 18:14:10|334.34|331.44|334.34|331.44|334.34|331.44|334.33|331.43|5
1644862460000|2022-02-14 18:14:20|334.32|331.42|334.24|331.34|334.36|331.46|334.22|331.32|11
1644862470000|2022-02-14 18:14:30|334.19|331.29|334.24|331.34|334.24|331.34|334.16|331.26|14
1644862480000|2022-02-14 18:14:40|334.25|331.35|334.22|331.32|334.28|331.38|334.22|331.32|18
1644862490000|2022-02-14 18:14:50|334.23|331.33|334.27|331.37|334.27|331.37|334.23|331.33|12
1644862500000|2022-02-14 18:15:00|334.26|331.36|334.27|331.37|334.27|331.37|334.2|331.3|19
1644862510000|2022-02-14 18:15:10|334.26|331.36|334.26|331.36|334.27|331.37|334.24|331.34|9
1644862520000|2022-02-14 18:15:20|334.27|331.37|334.23|331.33|334.27|331.37|334.18|331.28|21
1644862530000|2022-02-14 18:15:30|334.24|331.34|334.4|331.5|334.4|331.5|334.22|331.32|19
1644862540000|2022-02-14 18:15:40|334.44|331.54|334.39|331.49|334.44|331.54|334.39|331.49|23
1644862550000|2022-02-14 18:15:50|334.4|331.5|334.38|331.48|334.4|331.5|334.37|331.47|14
1644862560000|2022-02-14 18:16:00|334.39|331.49|334.37|331.47|334.39|331.49|334.35|331.45|11
1644862570000|2022-02-14 18:16:10|334.39|331.49|334.44|331.54|334.44|331.54|334.37|331.47|20
1644862580000|2022-02-14 18:16:20|334.45|331.55|334.44|331.54|334.45|331.55|334.44|331.54|6
1644862590000|2022-02-14 18:16:30|334.45|331.55|334.41|331.51|334.45|331.55|334.41|331.51|16
1644862600000|2022-02-14 18:16:40|334.4|331.5|334.41|331.51|334.44|331.54|334.39|331.49|13
1644862610000|2022-02-14 18:16:50|334.42|331.52|334.43|331.53|334.43|331.53|334.42|331.52|2
1644862620000|2022-02-14 18:17:00|334.42|331.52|334.44|331.54|334.44|331.54|334.42|331.52|5
1644862630000|2022-02-14 18:17:10|334.43|331.53|334.43|331.53|334.44|331.54|334.38|331.48|12
1644862640000|2022-02-14 18:17:20|334.42|331.52|334.47|331.57|334.51|331.61|334.42|331.52|21
1644862650000|2022-02-14 18:17:30|334.48|331.58|334.45|331.55|334.48|331.58|334.36|331.46|19
1644862660000|2022-02-14 18:17:40|334.44|331.54|334.45|331.55|334.47|331.57|334.43|331.53|12
1644862670000|2022-02-14 18:17:50|334.43|331.53|334.41|331.51|334.44|331.54|334.37|331.47|8
1644862680000|2022-02-14 18:18:00|334.42|331.52|334.41|331.51|334.42|331.52|334.41|331.51|4
1644862690000|2022-02-14 18:18:10|334.37|331.47|334.33|331.43|334.37|331.47|334.24|331.34|15
1644862700000|2022-02-14 18:18:20|334.32|331.42|334.28|331.38|334.32|331.42|334.26|331.36|10
1644862710000|2022-02-14 18:18:30|334.27|331.37|334.32|331.42|334.32|331.42|334.22|331.32|21
1644862720000|2022-02-14 18:18:40|334.34|331.44|334.36|331.46|334.38|331.48|334.33|331.43|18
1644862730000|2022-02-14 18:18:50|334.37|331.47|334.47|331.57|334.47|331.57|334.34|331.44|23
1644862740000|2022-02-14 18:19:00|334.43|331.53|334.46|331.56|334.49|331.59|334.43|331.53|16
1644862750000|2022-02-14 18:19:10|334.47|331.57|334.45|331.55|334.47|331.57|334.45|331.55|7
1644862760000|2022-02-14 18:19:20|334.44|331.54|334.44|331.54|334.44|331.54|334.44|331.54|1
1644862770000|2022-02-14 18:19:30|334.45|331.55|334.37|331.47|334.45|331.55|334.35|331.45|11
1644862780000|2022-02-14 18:19:40|334.36|331.46|334.36|331.46|334.45|331.55|334.35|331.45|18
1644862790000|2022-02-14 18:19:50|334.35|331.45|334.35|331.45|334.37|331.47|334.35|331.45|9
1644862800000|2022-02-14 18:20:00|334.36|331.46|334.44|331.54|334.46|331.56|334.36|331.46|15
1644862810000|2022-02-14 18:20:10|334.46|331.56|334.38|331.48|334.46|331.56|334.38|331.48|8
1644862820000|2022-02-14 18:20:20|334.39|331.49|334.35|331.45|334.39|331.49|334.29|331.39|14
1644862830000|2022-02-14 18:20:30|334.34|331.44|334.47|331.57|334.49|331.59|334.34|331.44|13
1644862840000|2022-02-14 18:20:40|334.44|331.54|334.5|331.6|334.5|331.6|334.43|331.53|17
1644862850000|2022-02-14 18:20:50|334.48|331.58|334.43|331.53|334.51|331.61|334.43|331.53|6
1644862860000|2022-02-14 18:21:00|334.47|331.57|334.42|331.52|334.49|331.59|334.4|331.5|15
1644862870000|2022-02-14 18:21:10|334.43|331.53|334.48|331.58|334.48|331.58|334.43|331.53|13
1644862880000|2022-02-14 18:21:20|334.47|331.57|334.64|331.74|334.64|331.74|334.45|331.55|18
1644862890000|2022-02-14 18:21:30|334.65|331.75|334.61|331.71|334.68|331.78|334.56|331.66|23
1644862900000|2022-02-14 18:21:40|334.62|331.72|334.6|331.7|334.62|331.72|334.59|331.69|16
1644862910000|2022-02-14 18:21:50|334.59|331.69|334.61|331.71|334.65|331.75|334.58|331.68|11
1644862920000|2022-02-14 18:22:00|334.63|331.73|334.62|331.72|334.63|331.73|334.58|331.68|15
1644862930000|2022-02-14 18:22:10|334.61|331.71|334.59|331.69|334.63|331.73|334.58|331.68|13
1644862940000|2022-02-14 18:22:20|334.6|331.7|334.46|331.56|334.6|331.7|334.43|331.53|16
1644862950000|2022-02-14 18:22:30|334.45|331.55|334.45|331.55|334.49|331.59|334.44|331.54|11
1644862960000|2022-02-14 18:22:40|334.44|331.54|334.4|331.5|334.45|331.55|334.4|331.5|15
1644862970000|2022-02-14 18:22:50|334.41|331.51|334.33|331.43|334.44|331.54|334.24|331.34|28
1644862980000|2022-02-14 18:23:00|334.31|331.41|334.16|331.26|334.34|331.44|334.13|331.23|23
1644862990000|2022-02-14 18:23:10|334.17|331.27|334.14|331.24|334.19|331.29|334.14|331.24|7
1644863000000|2022-02-14 18:23:20|334.13|331.23|333.98|331.08|334.16|331.26|333.92|331.02|20
1644863010000|2022-02-14 18:23:30|333.97|331.07|333.85|330.95|333.98|331.08|333.83|330.93|15
1644863020000|2022-02-14 18:23:40|333.84|330.94|333.79|330.89|333.84|330.94|333.78|330.88|20
1644863030000|2022-02-14 18:23:50|333.77|330.87|333.69|330.79|333.77|330.87|333.68|330.78|16
1644863040000|2022-02-14 18:24:00|333.7|330.8|333.45|330.55|333.7|330.8|333.43|330.53|19
1644863050000|2022-02-14 18:24:10|333.44|330.54|333.09|330.19|333.46|330.56|333.07|330.17|28
1644863060000|2022-02-14 18:24:20|333.1|330.2|332.8|329.9|333.1|330.2|332.74|329.84|26
1644863070000|2022-02-14 18:24:30|332.84|329.94|332.61|329.71|332.85|329.95|332.59|329.69|21
1644863080000|2022-02-14 18:24:40|332.59|329.69|332.62|329.72|332.74|329.84|332.58|329.68|22
1644863090000|2022-02-14 18:24:50|332.63|329.73|332.71|329.81|332.76|329.86|332.61|329.71|24
1644863100000|2022-02-14 18:25:00|332.72|329.82|332.59|329.69|332.75|329.85|332.58|329.68|20
1644863110000|2022-02-14 18:25:10|332.58|329.68|332.63|329.73|332.65|329.75|332.58|329.68|13
1644863120000|2022-02-14 18:25:20|332.66|329.76|332.69|329.79|332.72|329.82|332.63|329.73|26
1644863130000|2022-02-14 18:25:30|332.65|329.75|332.76|329.86|332.78|329.88|332.65|329.75|22
1644863140000|2022-02-14 18:25:40|332.78|329.88|332.99|330.09|333.04|330.14|332.78|329.88|31
1644863150000|2022-02-14 18:25:50|332.96|330.06|332.98|330.08|333.05|330.15|332.94|330.04|19
1644863160000|2022-02-14 18:26:00|332.99|330.09|332.98|330.08|333.01|330.11|332.96|330.06|18
1644863170000|2022-02-14 18:26:10|332.99|330.09|333|330.1|333.04|330.14|332.96|330.06|22
1644863180000|2022-02-14 18:26:20|333.04|330.14|333.03|330.13|333.05|330.15|332.99|330.09|23
1644863190000|2022-02-14 18:26:30|333.02|330.12|333.04|330.14|333.05|330.15|333.01|330.11|13
1644863200000|2022-02-14 18:26:40|333.05|330.15|332.96|330.06|333.07|330.17|332.96|330.06|13
1644863210000|2022-02-14 18:26:50|332.94|330.04|332.98|330.08|333.01|330.11|332.86|329.96|25
1644863220000|2022-02-14 18:27:00|332.99|330.09|333.01|330.11|333.08|330.18|332.93|330.03|26
1644863230000|2022-02-14 18:27:10|333.05|330.15|333.14|330.24|333.14|330.24|333.02|330.12|15
1644863240000|2022-02-14 18:27:20|333.13|330.23|333.22|330.32|333.22|330.32|333.13|330.23|21
1644863250000|2022-02-14 18:27:30|333.23|330.33|333.21|330.31|333.28|330.38|333.2|330.3|20
1644863260000|2022-02-14 18:27:40|333.22|330.32|333.28|330.38|333.29|330.39|333.22|330.32|10
1644863270000|2022-02-14 18:27:50|333.29|330.39|333.28|330.38|333.29|330.39|333.22|330.32|23
1644863280000|2022-02-14 18:28:00|333.27|330.37|333.29|330.39|333.3|330.4|333.24|330.34|20
1644863290000|2022-02-14 18:28:10|333.28|330.38|333.29|330.39|333.29|330.39|333.27|330.37|13
1644863300000|2022-02-14 18:28:20|333.28|330.38|333.29|330.39|333.3|330.4|333.24|330.34|16
1644863310000|2022-02-14 18:28:30|333.3|330.4|333.7|330.8|333.7|330.8|333.25|330.35|24
1644863320000|2022-02-14 18:28:40|333.71|330.81|333.76|330.86|333.81|330.91|333.71|330.81|19
1644863330000|2022-02-14 18:28:50|333.75|330.85|333.7|330.8|333.75|330.85|333.65|330.75|17
1644863340000|2022-02-14 18:29:00|333.71|330.81|333.73|330.83|333.81|330.91|333.69|330.79|23
1644863350000|2022-02-14 18:29:10|333.72|330.82|333.75|330.85|333.75|330.85|333.71|330.81|5
1644863360000|2022-02-14 18:29:20|333.74|330.84|333.76|330.86|333.8|330.9|333.73|330.83|18
1644863370000|2022-02-14 18:29:30|333.75|330.85|333.62|330.72|333.75|330.85|333.54|330.64|13
1644863380000|2022-02-14 18:29:40|333.6|330.7|333.66|330.76|333.71|330.81|333.57|330.67|22
1644863390000|2022-02-14 18:29:50|333.67|330.77|333.57|330.67|333.67|330.77|333.55|330.65|11
1644863400000|2022-02-14 18:30:00|333.56|330.66|333.61|330.71|333.61|330.71|333.48|330.58|18
1644863410000|2022-02-14 18:30:10|333.6|330.7|333.58|330.68|333.62|330.72|333.58|330.68|18
1644863420000|2022-02-14 18:30:20|333.59|330.69|333.36|330.46|333.6|330.7|333.35|330.45|18
1644863430000|2022-02-14 18:30:30|333.35|330.45|333.26|330.36|333.35|330.45|333.26|330.36|20
1644863440000|2022-02-14 18:30:40|333.25|330.35|333.16|330.26|333.25|330.35|333.04|330.14|22
1644863450000|2022-02-14 18:30:50|333.15|330.25|333.19|330.29|333.21|330.31|333.11|330.21|23
1644863460000|2022-02-14 18:31:00|333.2|330.3|333.11|330.21|333.2|330.3|333.11|330.21|22
1644863470000|2022-02-14 18:31:10|333.12|330.22|333.07|330.17|333.13|330.23|333.05|330.15|17
1644863480000|2022-02-14 18:31:20|333.11|330.21|333.18|330.28|333.18|330.28|333.09|330.19|15
1644863490000|2022-02-14 18:31:30|333.17|330.27|333.28|330.38|333.28|330.38|333.09|330.19|26
1644863500000|2022-02-14 18:31:40|333.26|330.36|333.3|330.4|333.34|330.44|333.2|330.3|23
1644863510000|2022-02-14 18:31:50|333.28|330.38|333.25|330.35|333.31|330.41|333.24|330.34|25
1644863520000|2022-02-14 18:32:00|333.27|330.37|333.26|330.36|333.29|330.39|333.26|330.36|11
1644863530000|2022-02-14 18:32:10|333.25|330.35|333.19|330.29|333.26|330.36|333.09|330.19|23
1644863540000|2022-02-14 18:32:20|333.2|330.3|333.35|330.45|333.35|330.45|333.18|330.28|24
1644863550000|2022-02-14 18:32:30|333.36|330.46|333.32|330.42|333.36|330.46|333.25|330.35|13
1644863560000|2022-02-14 18:32:40|333.33|330.43|333.4|330.5|333.43|330.53|333.33|330.43|12
1644863570000|2022-02-14 18:32:50|333.39|330.49|333.32|330.42|333.39|330.49|333.3|330.4|13
1644863580000|2022-02-14 18:33:00|333.3|330.4|333.35|330.45|333.39|330.49|333.27|330.37|19
1644863590000|2022-02-14 18:33:10|333.36|330.46|333.37|330.47|333.41|330.51|333.36|330.46|18
1644863600000|2022-02-14 18:33:20|333.36|330.46|333.36|330.46|333.37|330.47|333.35|330.45|6
1644863610000|2022-02-14 18:33:30|333.37|330.47|333.35|330.45|333.41|330.51|333.26|330.36|17
1644863620000|2022-02-14 18:33:40|333.36|330.46|333.44|330.54|333.47|330.57|333.35|330.45|22
1644863630000|2022-02-14 18:33:50|333.47|330.57|333.4|330.5|333.5|330.6|333.4|330.5|18
1644863640000|2022-02-14 18:34:00|333.41|330.51|333.56|330.66|333.57|330.67|333.4|330.5|21
1644863650000|2022-02-14 18:34:10|333.55|330.65|333.44|330.54|333.55|330.65|333.43|330.53|14
1644863660000|2022-02-14 18:34:20|333.43|330.53|333.44|330.54|333.44|330.54|333.4|330.5|20
1644863670000|2022-02-14 18:34:30|333.45|330.55|333.52|330.62|333.53|330.63|333.45|330.55|16
1644863680000|2022-02-14 18:34:40|333.53|330.63|333.4|330.5|333.53|330.63|333.4|330.5|18
1644863690000|2022-02-14 18:34:50|333.43|330.53|333.45|330.55|333.46|330.56|333.43|330.53|11
1644863700000|2022-02-14 18:35:00|333.46|330.56|333.41|330.51|333.46|330.56|333.38|330.48|7
1644863710000|2022-02-14 18:35:10|333.4|330.5|333.37|330.47|333.4|330.5|333.32|330.42|15
1644863720000|2022-02-14 18:35:20|333.34|330.44|333.4|330.5|333.42|330.52|333.34|330.44|14
1644863730000|2022-02-14 18:35:30|333.39|330.49|333.44|330.54|333.44|330.54|333.38|330.48|18
1644863740000|2022-02-14 18:35:40|333.45|330.55|333.58|330.68|333.6|330.7|333.43|330.53|17
1644863750000|2022-02-14 18:35:50|333.59|330.69|333.52|330.62|333.59|330.69|333.48|330.58|18
1644863760000|2022-02-14 18:36:00|333.53|330.63|333.51|330.61|333.53|330.63|333.51|330.61|3
1644863770000|2022-02-14 18:36:10|333.47|330.57|333.53|330.63|333.53|330.63|333.36|330.46|22
1644863780000|2022-02-14 18:36:20|333.5|330.6|333.52|330.62|333.56|330.66|333.5|330.6|9
1644863790000|2022-02-14 18:36:30|333.5|330.6|333.43|330.53|333.5|330.6|333.41|330.51|12
1644863800000|2022-02-14 18:36:40|333.41|330.51|333.39|330.49|333.41|330.51|333.34|330.44|14
1644863810000|2022-02-14 18:36:50|333.4|330.5|333.49|330.59|333.5|330.6|333.4|330.5|14
1644863820000|2022-02-14 18:37:00|333.5|330.6|333.51|330.61|333.51|330.61|333.46|330.56|7
1644863830000|2022-02-14 18:37:10|333.5|330.6|333.45|330.55|333.51|330.61|333.45|330.55|5
1644863840000|2022-02-14 18:37:20|333.46|330.56|333.47|330.57|333.47|330.57|333.45|330.55|4
1644863850000|2022-02-14 18:37:30|333.45|330.55|333.39|330.49|333.45|330.55|333.39|330.49|9
1644863860000|2022-02-14 18:37:40|333.4|330.5|333.37|330.47|333.41|330.51|333.36|330.46|10
1644863870000|2022-02-14 18:37:50|333.38|330.48|333.37|330.47|333.41|330.51|333.37|330.47|12
1644863880000|2022-02-14 18:38:00|333.38|330.48|333.4|330.5|333.4|330.5|333.38|330.48|7
1644863890000|2022-02-14 18:38:10|333.39|330.49|333.4|330.5|333.41|330.51|333.39|330.49|4
1644863900000|2022-02-14 18:38:20|333.39|330.49|333.42|330.52|333.43|330.53|333.39|330.49|10
1644863910000|2022-02-14 18:38:30|333.41|330.51|333.42|330.52|333.42|330.52|333.41|330.51|2
1644863920000|2022-02-14 18:38:40|333.4|330.5|333.44|330.54|333.44|330.54|333.4|330.5|7
1644863930000|2022-02-14 18:38:50|333.42|330.52|333.57|330.67|333.61|330.71|333.42|330.52|15
1644863940000|2022-02-14 18:39:00|333.54|330.64|333.44|330.54|333.58|330.68|333.42|330.52|19
1644863950000|2022-02-14 18:39:10|333.43|330.53|333.42|330.52|333.43|330.53|333.37|330.47|13
1644863960000|2022-02-14 18:39:20|333.41|330.51|333.43|330.53|333.45|330.55|333.41|330.51|12
1644863970000|2022-02-14 18:39:30|333.44|330.54|333.44|330.54|333.45|330.55|333.43|330.53|7
1644863980000|2022-02-14 18:39:40|333.45|330.55|333.43|330.53|333.45|330.55|333.37|330.47|12
1644863990000|2022-02-14 18:39:50|333.42|330.52|333.42|330.52|333.43|330.53|333.4|330.5|10
1644864000000|2022-02-14 18:40:00|333.4|330.5|333.41|330.51|333.42|330.52|333.4|330.5|16
1644864010000|2022-02-14 18:40:10|333.4|330.5|333.48|330.58|333.48|330.58|333.4|330.5|14
1644864020000|2022-02-14 18:40:20|333.5|330.6|333.43|330.53|333.5|330.6|333.41|330.51|12
1644864030000|2022-02-14 18:40:30|333.44|330.54|333.38|330.48|333.44|330.54|333.38|330.48|8
1644864040000|2022-02-14 18:40:40|333.37|330.47|333.4|330.5|333.41|330.51|333.37|330.47|13
1644864050000|2022-02-14 18:40:50|333.41|330.51|333.41|330.51|333.42|330.52|333.4|330.5|4
1644864060000|2022-02-14 18:41:00|333.4|330.5|333.27|330.37|333.4|330.5|333.21|330.31|16
1644864070000|2022-02-14 18:41:10|333.26|330.36|333.28|330.38|333.33|330.43|333.24|330.34|15
1644864080000|2022-02-14 18:41:20|333.27|330.37|333.47|330.57|333.5|330.6|333.27|330.37|21
1644864090000|2022-02-14 18:41:30|333.48|330.58|333.39|330.49|333.5|330.6|333.37|330.47|21
1644864100000|2022-02-14 18:41:40|333.4|330.5|333.43|330.53|333.47|330.57|333.38|330.48|15
1644864110000|2022-02-14 18:41:50|333.44|330.54|333.46|330.56|333.47|330.57|333.44|330.54|16
1644864120000|2022-02-14 18:42:00|333.47|330.57|333.58|330.68|333.59|330.69|333.47|330.57|17
1644864130000|2022-02-14 18:42:10|333.61|330.71|333.67|330.77|333.71|330.81|333.61|330.71|12
1644864140000|2022-02-14 18:42:20|333.65|330.75|333.7|330.8|333.7|330.8|333.65|330.75|11
1644864150000|2022-02-14 18:42:30|333.68|330.78|333.68|330.78|333.69|330.79|333.67|330.77|9
1644864160000|2022-02-14 18:42:40|333.69|330.79|333.57|330.67|333.69|330.79|333.55|330.65|13
1644864170000|2022-02-14 18:42:50|333.56|330.66|333.66|330.76|333.66|330.76|333.55|330.65|14
1644864180000|2022-02-14 18:43:00|333.67|330.77|333.66|330.76|333.68|330.78|333.64|330.74|9
1644864190000|2022-02-14 18:43:10|333.65|330.75|333.43|330.53|333.65|330.75|333.42|330.52|15
1644864200000|2022-02-14 18:43:20|333.44|330.54|333.51|330.61|333.51|330.61|333.44|330.54|9
1644864210000|2022-02-14 18:43:30|333.53|330.63|333.62|330.72|333.64|330.74|333.53|330.63|20
1644864220000|2022-02-14 18:43:40|333.63|330.73|333.62|330.72|333.64|330.74|333.6|330.7|15
1644864230000|2022-02-14 18:43:50|333.6|330.7|333.57|330.67|333.6|330.7|333.52|330.62|16
1644864240000|2022-02-14 18:44:00|333.56|330.66|333.53|330.63|333.57|330.67|333.51|330.61|11
1644864250000|2022-02-14 18:44:10|333.55|330.65|333.49|330.59|333.61|330.71|333.49|330.59|14
1644864260000|2022-02-14 18:44:20|333.47|330.57|333.59|330.69|333.59|330.69|333.45|330.55|15
1644864270000|2022-02-14 18:44:30|333.57|330.67|333.51|330.61|333.62|330.72|333.5|330.6|17
1644864280000|2022-02-14 18:44:40|333.5|330.6|333.48|330.58|333.52|330.62|333.47|330.57|11
1644864290000|2022-02-14 18:44:50|333.47|330.57|333.48|330.58|333.5|330.6|333.47|330.57|7
1644864300000|2022-02-14 18:45:00|333.47|330.57|333.39|330.49|333.47|330.57|333.38|330.48|10
1644864310000|2022-02-14 18:45:10|333.41|330.51|333.52|330.62|333.52|330.62|333.39|330.49|18
1644864320000|2022-02-14 18:45:20|333.56|330.66|333.4|330.5|333.61|330.71|333.39|330.49|19
1644864330000|2022-02-14 18:45:30|333.42|330.52|333.39|330.49|333.42|330.52|333.39|330.49|4
1644864340000|2022-02-14 18:45:40|333.38|330.48|333.35|330.45|333.38|330.48|333.33|330.43|8
1644864350000|2022-02-14 18:45:50|333.33|330.43|333.39|330.49|333.43|330.53|333.32|330.42|15
1644864360000|2022-02-14 18:46:00|333.38|330.48|333.44|330.54|333.45|330.55|333.36|330.46|20
1644864370000|2022-02-14 18:46:10|333.42|330.52|333.43|330.53|333.45|330.55|333.42|330.52|8
1644864380000|2022-02-14 18:46:20|333.46|330.56|333.47|330.57|333.56|330.66|333.46|330.56|22
1644864390000|2022-02-14 18:46:30|333.53|330.63|333.65|330.75|333.65|330.75|333.53|330.63|19
1644864400000|2022-02-14 18:46:40|333.68|330.78|333.62|330.72|333.73|330.83|333.53|330.63|17
1644864410000|2022-02-14 18:46:50|333.54|330.64|333.44|330.54|333.6|330.7|333.37|330.47|28
1644864420000|2022-02-14 18:47:00|333.41|330.51|333.48|330.58|333.53|330.63|333.41|330.51|19
1644864430000|2022-02-14 18:47:10|333.44|330.54|333.37|330.47|333.47|330.57|333.36|330.46|16
1644864440000|2022-02-14 18:47:20|333.36|330.46|333.34|330.44|333.37|330.47|333.33|330.43|10
1644864450000|2022-02-14 18:47:30|333.33|330.43|333.37|330.47|333.37|330.47|333.33|330.43|7
1644864460000|2022-02-14 18:47:40|333.39|330.49|333.43|330.53|333.45|330.55|333.36|330.46|25
1644864470000|2022-02-14 18:47:50|333.42|330.52|333.34|330.44|333.43|330.53|333.31|330.41|16
1644864480000|2022-02-14 18:48:00|333.35|330.45|333.32|330.42|333.36|330.46|333.31|330.41|12
1644864490000|2022-02-14 18:48:10|333.31|330.41|333.37|330.47|333.37|330.47|333.31|330.41|8
1644864500000|2022-02-14 18:48:20|333.38|330.48|333.34|330.44|333.38|330.48|333.31|330.41|10
1644864510000|2022-02-14 18:48:30|333.33|330.43|333.36|330.46|333.39|330.49|333.32|330.42|15
1644864520000|2022-02-14 18:48:40|333.39|330.49|333.36|330.46|333.41|330.51|333.33|330.43|17
1644864530000|2022-02-14 18:48:50|333.32|330.42|333.3|330.4|333.37|330.47|333.3|330.4|17
1644864540000|2022-02-14 18:49:00|333.31|330.41|333.31|330.41|333.39|330.49|333.28|330.38|25
1644864550000|2022-02-14 18:49:10|333.29|330.39|333.29|330.39|333.33|330.43|333.26|330.36|18
1644864560000|2022-02-14 18:49:20|333.26|330.36|333.33|330.43|333.34|330.44|333.26|330.36|16
1644864570000|2022-02-14 18:49:30|333.31|330.41|333.2|330.3|333.32|330.42|333.2|330.3|14
1644864580000|2022-02-14 18:49:40|333.19|330.29|333.32|330.42|333.34|330.44|333.19|330.29|17
1644864590000|2022-02-14 18:49:50|333.31|330.41|333.29|330.39|333.34|330.44|333.29|330.39|15
1644864600000|2022-02-14 18:50:00|333.33|330.43|333.3|330.4|333.35|330.45|333.25|330.35|17
1644864610000|2022-02-14 18:50:10|333.31|330.41|333.32|330.42|333.33|330.43|333.29|330.39|13
1644864620000|2022-02-14 18:50:20|333.3|330.4|333.23|330.33|333.3|330.4|333.21|330.31|15
1644864630000|2022-02-14 18:50:30|333.17|330.27|333.03|330.13|333.18|330.28|332.98|330.08|22
1644864640000|2022-02-14 18:50:40|333.08|330.18|333.03|330.13|333.11|330.21|332.95|330.05|24
1644864650000|2022-02-14 18:50:50|333.07|330.17|332.74|329.84|333.07|330.17|332.74|329.84|26
1644864660000|2022-02-14 18:51:00|332.75|329.85|332.76|329.86|332.76|329.86|332.71|329.81|4
1644864730000|2022-02-14 18:52:10|332.66|329.76|332.65|329.75|332.66|329.76|332.5|329.6|16
1644864740000|2022-02-14 18:52:20|332.64|329.74|332.55|329.65|332.68|329.78|332.54|329.64|23
1644864750000|2022-02-14 18:52:30|332.57|329.67|332.53|329.63|332.61|329.71|332.43|329.53|28
1644864760000|2022-02-14 18:52:40|332.51|329.61|332.83|329.93|332.88|329.98|332.51|329.61|29
1644864770000|2022-02-14 18:52:50|332.82|329.92|332.65|329.75|332.82|329.92|332.64|329.74|32
1644864780000|2022-02-14 18:53:00|332.64|329.74|332.54|329.64|332.65|329.75|332.4|329.5|28
1644864790000|2022-02-14 18:53:10|332.46|329.56|332.41|329.51|332.52|329.62|332.35|329.45|24
1644864800000|2022-02-14 18:53:20|332.38|329.48|332.38|329.48|332.46|329.56|332.38|329.48|16
1644864810000|2022-02-14 18:53:30|332.39|329.49|332.41|329.51|332.43|329.53|332.39|329.49|15
1644864820000|2022-02-14 18:53:40|332.4|329.5|332.37|329.47|332.44|329.54|332.37|329.47|16
1644864830000|2022-02-14 18:53:50|332.38|329.48|332.38|329.48|332.44|329.54|332.36|329.46|22
1644864840000|2022-02-14 18:54:00|332.39|329.49|332.33|329.43|332.39|329.49|332.3|329.4|16
1644864850000|2022-02-14 18:54:10|332.36|329.46|332.32|329.42|332.36|329.46|332.31|329.41|11
1644864860000|2022-02-14 18:54:20|332.33|329.43|332.28|329.38|332.33|329.43|332.22|329.32|19
1644864870000|2022-02-14 18:54:30|332.27|329.37|332.16|329.26|332.28|329.38|332.16|329.26|16
1644864880000|2022-02-14 18:54:40|332.17|329.27|332.17|329.27|332.2|329.3|332.15|329.25|21
1644864890000|2022-02-14 18:54:50|332.18|329.28|332.11|329.21|332.18|329.28|332.11|329.21|11
1644864900000|2022-02-14 18:55:00|332.1|329.2|332.04|329.14|332.14|329.24|332.02|329.12|23
1644864910000|2022-02-14 18:55:10|332.03|329.13|332.11|329.21|332.14|329.24|332.02|329.12|22
1644864920000|2022-02-14 18:55:20|332.1|329.2|332.34|329.44|332.34|329.44|332.1|329.2|25
1644864930000|2022-02-14 18:55:30|332.35|329.45|332.24|329.34|332.36|329.46|332.2|329.3|24
1644864940000|2022-02-14 18:55:40|332.23|329.33|332.18|329.28|332.25|329.35|332.14|329.24|12
1644864950000|2022-02-14 18:55:50|332.17|329.27|331.84|328.94|332.19|329.29|331.76|328.86|27
1644864960000|2022-02-14 18:56:00|331.78|328.88|331.57|328.67|331.82|328.92|331.43|328.53|33
1644864970000|2022-02-14 18:56:10|331.56|328.66|331.6|328.7|331.63|328.73|331.45|328.55|26
1644864980000|2022-02-14 18:56:20|331.62|328.72|331.62|328.72|331.66|328.76|331.58|328.68|18
1644864990000|2022-02-14 18:56:30|331.61|328.71|331.62|328.72|331.62|328.72|331.45|328.55|26
1644865000000|2022-02-14 18:56:40|331.63|328.73|331.58|328.68|331.66|328.76|331.56|328.66|17
1644865010000|2022-02-14 18:56:50|331.6|328.7|331.82|328.92|331.82|328.92|331.53|328.63|18
1644865020000|2022-02-14 18:57:00|331.77|328.87|331.71|328.81|331.77|328.87|331.61|328.71|21
1644865030000|2022-02-14 18:57:10|331.74|328.84|331.87|328.97|331.87|328.97|331.73|328.83|20
1644865040000|2022-02-14 18:57:20|331.84|328.94|332.03|329.13|332.13|329.23|331.84|328.94|23
1644865050000|2022-02-14 18:57:30|332.01|329.11|332.28|329.38|332.29|329.39|331.99|329.09|19
1644865060000|2022-02-14 18:57:40|332.29|329.39|332.23|329.33|332.35|329.45|332.18|329.28|30
1644865070000|2022-02-14 18:57:50|332.18|329.28|332.14|329.24|332.21|329.31|332.12|329.22|15
1644865080000|2022-02-14 18:58:00|332.12|329.22|332.14|329.24|332.17|329.27|332.04|329.14|31
1644865090000|2022-02-14 18:58:10|332.16|329.26|332.11|329.21|332.21|329.31|332.11|329.21|24
1644865100000|2022-02-14 18:58:20|332.1|329.2|332.04|329.14|332.12|329.22|332.02|329.12|17
1644865110000|2022-02-14 18:58:30|332.03|329.13|332.03|329.13|332.07|329.17|332.01|329.11|19
1644865120000|2022-02-14 18:58:40|332.04|329.14|331.95|329.05|332.09|329.19|331.95|329.05|18
1644865130000|2022-02-14 18:58:50|331.96|329.06|331.9|329|332|329.1|331.9|329|21
1644865140000|2022-02-14 18:59:00|331.91|329.01|332.03|329.13|332.04|329.14|331.91|329.01|18
1644865150000|2022-02-14 18:59:10|332.01|329.11|332.1|329.2|332.13|329.23|331.9|329|20
1644865160000|2022-02-14 18:59:20|332.08|329.18|332.01|329.11|332.08|329.18|332|329.1|27
1644865170000|2022-02-14 18:59:30|331.97|329.07|331.92|329.02|331.99|329.09|331.81|328.91|24
1644865180000|2022-02-14 18:59:40|331.91|329.01|331.8|328.9|331.91|329.01|331.75|328.85|25
1644865190000|2022-02-14 18:59:50|331.75|328.85|331.74|328.84|331.8|328.9|331.73|328.83|24
1644865200000|2022-02-14 19:00:00|331.73|328.83|331.71|328.81|331.73|328.83|331.59|328.69|16
1644865210000|2022-02-14 19:00:10|331.72|328.82|331.75|328.85|331.75|328.85|331.7|328.8|5
1644865220000|2022-02-14 19:00:20|331.73|328.83|331.97|329.07|331.98|329.08|331.73|328.83|22
1644865230000|2022-02-14 19:00:30|331.99|329.09|332.13|329.23|332.13|329.23|331.87|328.97|26
1644865240000|2022-02-14 19:00:40|332.11|329.21|332.09|329.19|332.12|329.22|332.06|329.16|26
1644865250000|2022-02-14 19:00:50|332.07|329.17|332.18|329.28|332.19|329.29|332.05|329.15|14
1644865260000|2022-02-14 19:01:00|332.16|329.26|332.13|329.23|332.21|329.31|332.13|329.23|14
1644865270000|2022-02-14 19:01:10|332.14|329.24|332.12|329.22|332.17|329.27|332.09|329.19|18
1644865280000|2022-02-14 19:01:20|332.17|329.27|332.11|329.21|332.17|329.27|332.11|329.21|12
1644865290000|2022-02-14 19:01:30|332.12|329.22|332|329.1|332.12|329.22|331.96|329.06|22
1644865300000|2022-02-14 19:01:40|331.99|329.09|331.92|329.02|332.03|329.13|331.9|329|20
1644865310000|2022-02-14 19:01:50|331.91|329.01|331.96|329.06|332.09|329.19|331.87|328.97|20
1644865320000|2022-02-14 19:02:00|331.95|329.05|332.15|329.25|332.15|329.25|331.92|329.02|18
1644865330000|2022-02-14 19:02:10|332.16|329.26|332.06|329.16|332.17|329.27|332.03|329.13|18
1644865340000|2022-02-14 19:02:20|332.04|329.14|332.09|329.19|332.11|329.21|331.89|328.99|28
1644865350000|2022-02-14 19:02:30|332.08|329.18|332.21|329.31|332.21|329.31|332.08|329.18|25
1644865360000|2022-02-14 19:02:40|332.2|329.3|332.04|329.14|332.2|329.3|332|329.1|26
1644865370000|2022-02-14 19:02:50|332.03|329.13|331.98|329.08|332.03|329.13|331.97|329.07|22
1644865380000|2022-02-14 19:03:00|331.99|329.09|331.88|328.98|332.02|329.12|331.87|328.97|17
1644865390000|2022-02-14 19:03:10|331.89|328.99|331.65|328.75|331.89|328.99|331.65|328.75|27
1644865400000|2022-02-14 19:03:20|331.67|328.77|331.76|328.86|331.78|328.88|331.61|328.71|33
1644865410000|2022-02-14 19:03:30|331.69|328.79|331.61|328.71|331.71|328.81|331.61|328.71|26
1644865420000|2022-02-14 19:03:40|331.6|328.7|331.62|328.72|331.64|328.74|331.57|328.67|25
1644865430000|2022-02-14 19:03:50|331.6|328.7|331.61|328.71|331.64|328.74|331.59|328.69|17
1644865440000|2022-02-14 19:04:00|331.59|328.69|331.6|328.7|331.6|328.7|331.42|328.52|26
1644865450000|2022-02-14 19:04:10|331.61|328.71|331.48|328.58|331.61|328.71|331.39|328.49|26
1644865460000|2022-02-14 19:04:20|331.45|328.55|331.43|328.53|331.47|328.57|331.38|328.48|27
1644865470000|2022-02-14 19:04:30|331.41|328.51|331.33|328.43|331.46|328.56|331.32|328.42|23
1644865480000|2022-02-14 19:04:40|331.34|328.44|331.36|328.46|331.37|328.47|331.32|328.42|19
1644865490000|2022-02-14 19:04:50|331.35|328.45|331.29|328.39|331.36|328.46|331.29|328.39|16
1644865500000|2022-02-14 19:05:00|331.3|328.4|330.96|328.06|331.31|328.41|330.85|327.95|27
1644865510000|2022-02-14 19:05:10|330.99|328.09|331.19|328.29|331.19|328.29|330.96|328.06|18
1644865520000|2022-02-14 19:05:20|331.2|328.3|331.32|328.42|331.36|328.46|331.18|328.28|25
1644865530000|2022-02-14 19:05:30|331.29|328.39|331.15|328.25|331.34|328.44|331.15|328.25|20
1644865540000|2022-02-14 19:05:40|331.21|328.31|331.17|328.27|331.23|328.33|331.16|328.26|18
1644865550000|2022-02-14 19:05:50|331.16|328.26|331.16|328.26|331.21|328.31|331.12|328.22|21
1644865560000|2022-02-14 19:06:00|331.13|328.23|330.95|328.05|331.15|328.25|330.95|328.05|26
1644865570000|2022-02-14 19:06:10|330.91|328.01|330.85|327.95|330.98|328.08|330.83|327.93|32
1644865580000|2022-02-14 19:06:20|330.84|327.94|330.54|327.64|330.84|327.94|330.46|327.56|32
1644865590000|2022-02-14 19:06:30|330.52|327.62|330.42|327.52|330.53|327.63|330.39|327.49|20
1644865600000|2022-02-14 19:06:40|330.39|327.49|330.19|327.29|330.39|327.49|330.07|327.17|33
1644865610000|2022-02-14 19:06:50|330.18|327.28|330.18|327.28|330.28|327.38|330.12|327.22|27
1644865620000|2022-02-14 19:07:00|330.19|327.29|330.12|327.22|330.24|327.34|330.09|327.19|21
1644865630000|2022-02-14 19:07:10|330.1|327.2|330.11|327.21|330.13|327.23|330.09|327.19|14
1644865640000|2022-02-14 19:07:20|330.1|327.2|330.09|327.19|330.19|327.29|330.07|327.17|25
1644865650000|2022-02-14 19:07:30|330.11|327.21|330|327.1|330.14|327.24|329.96|327.06|25
1644865660000|2022-02-14 19:07:40|329.99|327.09|330.03|327.13|330.04|327.14|329.99|327.09|13
1644865670000|2022-02-14 19:07:50|330.02|327.12|330.17|327.27|330.2|327.3|330.02|327.12|24
1644865680000|2022-02-14 19:08:00|330.16|327.26|330.19|327.29|330.23|327.33|330.12|327.22|27
1644865690000|2022-02-14 19:08:10|330.22|327.32|330.33|327.43|330.33|327.43|330.15|327.25|22
1644865700000|2022-02-14 19:08:20|330.34|327.44|330.34|327.44|330.45|327.55|330.33|327.43|30
1644865710000|2022-02-14 19:08:30|330.36|327.46|330.36|327.46|330.41|327.51|330.22|327.32|30
1644865720000|2022-02-14 19:08:40|330.37|327.47|330.2|327.3|330.37|327.47|330.2|327.3|21
1644865730000|2022-02-14 19:08:50|330.21|327.31|330.31|327.41|330.31|327.41|330.13|327.23|22
1644865740000|2022-02-14 19:09:00|330.32|327.42|330.46|327.56|330.49|327.59|330.32|327.42|27
1644865750000|2022-02-14 19:09:10|330.47|327.57|330.45|327.55|330.5|327.6|330.38|327.48|18
1644865760000|2022-02-14 19:09:20|330.48|327.58|330.3|327.4|330.48|327.58|330.3|327.4|18
1644865770000|2022-02-14 19:09:30|330.26|327.36|330.1|327.2|330.28|327.38|330.1|327.2|19
1644865780000|2022-02-14 19:09:40|330.08|327.18|330.16|327.26|330.16|327.26|330.05|327.15|19
1644865790000|2022-02-14 19:09:50|330.15|327.25|329.49|326.59|330.17|327.27|329.49|326.59|26
1644865800000|2022-02-14 19:10:00|329.54|326.64|329.81|326.91|329.83|326.93|329.46|326.56|29
1644865810000|2022-02-14 19:10:10|329.79|326.89|329.6|326.7|329.79|326.89|329.53|326.63|26
1644865820000|2022-02-14 19:10:20|329.58|326.68|329.65|326.75|329.7|326.8|329.58|326.68|31
1644865830000|2022-02-14 19:10:30|329.63|326.73|329.42|326.52|329.76|326.86|329.42|326.52|30
1644865840000|2022-02-14 19:10:40|329.41|326.51|329.52|326.62|329.55|326.65|329.41|326.51|33
1644865850000|2022-02-14 19:10:50|329.51|326.61|329.61|326.71|329.61|326.71|329.51|326.61|18
1644865860000|2022-02-14 19:11:00|329.59|326.69|329.6|326.7|329.63|326.73|329.59|326.69|9
1644865870000|2022-02-14 19:11:10|329.59|326.69|329.77|326.87|329.77|326.87|329.58|326.68|25
1644865880000|2022-02-14 19:11:20|329.79|326.89|329.79|326.89|330.04|327.14|329.77|326.87|33
1644865890000|2022-02-14 19:11:30|329.72|326.82|329.85|326.95|330.01|327.11|329.64|326.74|31
1644865900000|2022-02-14 19:11:40|329.84|326.94|329.92|327.02|330.03|327.13|329.82|326.92|28
1644865910000|2022-02-14 19:11:50|329.97|327.07|329.98|327.08|329.98|327.08|329.92|327.02|21
1644865920000|2022-02-14 19:12:00|329.97|327.07|329.93|327.03|330.04|327.14|329.9|327|23
1644865930000|2022-02-14 19:12:10|329.91|327.01|329.76|326.86|329.91|327.01|329.73|326.83|27
1644865940000|2022-02-14 19:12:20|329.77|326.87|329.71|326.81|329.77|326.87|329.7|326.8|26
1644865950000|2022-02-14 19:12:30|329.72|326.82|329.78|326.88|329.85|326.95|329.72|326.82|20
1644865960000|2022-02-14 19:12:40|329.8|326.9|329.89|326.99|329.97|327.07|329.79|326.89|18
1644865970000|2022-02-14 19:12:50|329.88|326.98|330|327.1|330.06|327.16|329.82|326.92|26
1644865980000|2022-02-14 19:13:00|330.01|327.11|329.93|327.03|330.04|327.14|329.93|327.03|18
1644865990000|2022-02-14 19:13:10|329.97|327.07|329.95|327.05|330.02|327.12|329.88|326.98|30
1644866000000|2022-02-14 19:13:20|329.97|327.07|329.97|327.07|330.01|327.11|329.94|327.04|14
1644866010000|2022-02-14 19:13:30|329.96|327.06|330.06|327.16|330.07|327.17|329.92|327.02|18
1644866020000|2022-02-14 19:13:40|330.05|327.15|330.02|327.12|330.06|327.16|330|327.1|15
1644866030000|2022-02-14 19:13:50|330.01|327.11|330.01|327.11|330.07|327.17|330|327.1|25
1644866040000|2022-02-14 19:14:00|330|327.1|329.92|327.02|330.02|327.12|329.89|326.99|15
1644866050000|2022-02-14 19:14:10|329.93|327.03|329.78|326.88|329.93|327.03|329.69|326.79|22
1644866060000|2022-02-14 19:14:20|329.75|326.85|329.76|326.86|329.86|326.96|329.74|326.84|21
1644866070000|2022-02-14 19:14:30|329.74|326.84|329.79|326.89|329.84|326.94|329.7|326.8|21
1644866080000|2022-02-14 19:14:40|329.8|326.9|329.78|326.88|329.81|326.91|329.78|326.88|10
1644866090000|2022-02-14 19:14:50|329.76|326.86|329.68|326.78|329.76|326.86|329.63|326.73|27
1644866100000|2022-02-14 19:15:00|329.71|326.81|329.75|326.85|329.8|326.9|329.67|326.77|22
1644866110000|2022-02-14 19:15:10|329.76|326.86|329.77|326.87|329.88|326.98|329.73|326.83|28
1644866120000|2022-02-14 19:15:20|329.78|326.88|329.69|326.79|329.83|326.93|329.69|326.79|18
1644866130000|2022-02-14 19:15:30|329.68|326.78|329.68|326.78|329.7|326.8|329.58|326.68|28
1644866140000|2022-02-14 19:15:40|329.67|326.77|329.65|326.75|329.67|326.77|329.61|326.71|19
1644866150000|2022-02-14 19:15:50|329.66|326.76|329.59|326.69|329.66|326.76|329.55|326.65|20
1644866160000|2022-02-14 19:16:00|329.58|326.68|329.49|326.59|329.58|326.68|329.49|326.59|22
1644866170000|2022-02-14 19:16:10|329.5|326.6|329.48|326.58|329.51|326.61|329.45|326.55|26
1644866180000|2022-02-14 19:16:20|329.47|326.57|329.42|326.52|329.51|326.61|329.41|326.51|19
1644866190000|2022-02-14 19:16:30|329.41|326.51|329.45|326.55|329.45|326.55|329.33|326.43|22
1644866200000|2022-02-14 19:16:40|329.39|326.49|329.27|326.37|329.39|326.49|329.26|326.36|19
1644866210000|2022-02-14 19:16:50|329.32|326.42|329.33|326.43|329.36|326.46|329.26|326.36|10
1644866220000|2022-02-14 19:17:00|329.34|326.44|329.38|326.48|329.42|326.52|329.33|326.43|16
1644866230000|2022-02-14 19:17:10|329.37|326.47|329.38|326.48|329.44|326.54|329.34|326.44|10
1644866240000|2022-02-14 19:17:20|329.37|326.47|329.29|326.39|329.37|326.47|329.29|326.39|18
1644866250000|2022-02-14 19:17:30|329.3|326.4|329.33|326.43|329.34|326.44|329.28|326.38|23
1644866260000|2022-02-14 19:17:40|329.3|326.4|329.29|326.39|329.34|326.44|329.28|326.38|18
1644866270000|2022-02-14 19:17:50|329.26|326.36|329.3|326.4|329.32|326.42|329.26|326.36|22
1644866280000|2022-02-14 19:18:00|329.31|326.41|329.16|326.26|329.35|326.45|329.14|326.24|23
1644866290000|2022-02-14 19:18:10|329.19|326.29|329.05|326.15|329.22|326.32|329.01|326.11|33
1644866300000|2022-02-14 19:18:20|329.06|326.16|329.07|326.17|329.16|326.26|328.99|326.09|31
1644866310000|2022-02-14 19:18:30|329.06|326.16|328.99|326.09|329.08|326.18|328.98|326.08|19
1644866320000|2022-02-14 19:18:40|329.01|326.11|329.04|326.14|329.12|326.22|329.01|326.11|23
1644866330000|2022-02-14 19:18:50|329.03|326.13|329.01|326.11|329.08|326.18|329.01|326.11|21
1644866340000|2022-02-14 19:19:00|329.02|326.12|328.99|326.09|329.03|326.13|328.95|326.05|19
1644866350000|2022-02-14 19:19:10|328.98|326.08|329.14|326.24|329.18|326.28|328.98|326.08|24
1644866360000|2022-02-14 19:19:20|329.17|326.27|329.21|326.31|329.23|326.33|329.1|326.2|20
1644866370000|2022-02-14 19:19:30|329.27|326.37|329.35|326.45|329.35|326.45|329.23|326.33|21
1644866380000|2022-02-14 19:19:40|329.37|326.47|329.39|326.49|329.43|326.53|329.3|326.4|18
1644866390000|2022-02-14 19:19:50|329.43|326.53|329.38|326.48|329.44|326.54|329.31|326.41|18
1644866400000|2022-02-14 19:20:00|329.39|326.49|329.51|326.61|329.54|326.64|329.39|326.49|21
1644866410000|2022-02-14 19:20:10|329.48|326.58|329.51|326.61|329.53|326.63|329.47|326.57|15
1644866420000|2022-02-14 19:20:20|329.5|326.6|329.44|326.54|329.56|326.66|329.44|326.54|24
1644866430000|2022-02-14 19:20:30|329.41|326.51|329.47|326.57|329.55|326.65|329.41|326.51|28
1644866440000|2022-02-14 19:20:40|329.48|326.58|329.46|326.56|329.5|326.6|329.45|326.55|18
1644866450000|2022-02-14 19:20:50|329.47|326.57|329.46|326.56|329.49|326.59|329.43|326.53|13
1644866460000|2022-02-14 19:21:00|329.44|326.54|329.4|326.5|329.44|326.54|329.34|326.44|24
1644866470000|2022-02-14 19:21:10|329.41|326.51|329.39|326.49|329.41|326.51|329.37|326.47|14
1644866480000|2022-02-14 19:21:20|329.41|326.51|329.31|326.41|329.49|326.59|329.31|326.41|21
1644866490000|2022-02-14 19:21:30|329.33|326.43|329.32|326.42|329.33|326.43|329.21|326.31|19
1644866500000|2022-02-14 19:21:40|329.31|326.41|329.12|326.22|329.33|326.43|329.12|326.22|16
1644866510000|2022-02-14 19:21:50|329.14|326.24|329.02|326.12|329.14|326.24|329.01|326.11|30
1644866520000|2022-02-14 19:22:00|329|326.1|328.93|326.03|329.04|326.14|328.92|326.02|24
1644866530000|2022-02-14 19:22:10|328.92|326.02|328.89|325.99|329.04|326.14|328.89|325.99|25
1644866540000|2022-02-14 19:22:20|328.87|325.97|329|326.1|329|326.1|328.84|325.94|26
1644866550000|2022-02-14 19:22:30|328.99|326.09|329.1|326.2|329.1|326.2|328.95|326.05|24
1644866560000|2022-02-14 19:22:40|329.14|326.24|329.3|326.4|329.37|326.47|329.14|326.24|29
1644866570000|2022-02-14 19:22:50|329.32|326.42|329.38|326.48|329.4|326.5|329.28|326.38|22
1644866580000|2022-02-14 19:23:00|329.37|326.47|329.41|326.51|329.42|326.52|329.27|326.37|28
1644866590000|2022-02-14 19:23:10|329.38|326.48|329.31|326.41|329.41|326.51|329.28|326.38|29
1644866600000|2022-02-14 19:23:20|329.33|326.43|329.33|326.43|329.35|326.45|329.26|326.36|18
1644866610000|2022-02-14 19:23:30|329.34|326.44|329.22|326.32|329.34|326.44|329.21|326.31|15
1644866620000|2022-02-14 19:23:40|329.23|326.33|329.17|326.27|329.23|326.33|329.17|326.27|6
1644866630000|2022-02-14 19:23:50|329.16|326.26|329.12|326.22|329.21|326.31|329.12|326.22|23
1644866640000|2022-02-14 19:24:00|329.1|326.2|329.13|326.23|329.14|326.24|328.98|326.08|21
1644866650000|2022-02-14 19:24:10|329.14|326.24|329.1|326.2|329.2|326.3|329.04|326.14|24
1644866660000|2022-02-14 19:24:20|329.11|326.21|329.09|326.19|329.13|326.23|329.02|326.12|22
1644866670000|2022-02-14 19:24:30|329.08|326.18|328.99|326.09|329.08|326.18|328.94|326.04|26
1644866680000|2022-02-14 19:24:40|328.98|326.08|328.71|325.81|328.98|326.08|328.61|325.71|31
1644866690000|2022-02-14 19:24:50|328.7|325.8|328.61|325.71|328.9|326|328.61|325.71|28
1644866700000|2022-02-14 19:25:00|328.59|325.69|328.54|325.64|328.59|325.69|328.49|325.59|13
1644866710000|2022-02-14 19:25:10|328.53|325.63|328.17|325.27|328.53|325.63|328.14|325.24|27
1644866720000|2022-02-14 19:25:20|328.18|325.28|327.97|325.07|328.2|325.3|327.96|325.06|23
1644866730000|2022-02-14 19:25:30|327.96|325.06|328.03|325.13|328.12|325.22|327.94|325.04|28
1644866740000|2022-02-14 19:25:40|328.04|325.14|328.14|325.24|328.14|325.24|327.96|325.06|23
1644866750000|2022-02-14 19:25:50|328.18|325.28|328.37|325.47|328.44|325.54|328.18|325.28|25
1644866760000|2022-02-14 19:26:00|328.38|325.48|328.34|325.44|328.39|325.49|328.22|325.32|24
1644866770000|2022-02-14 19:26:10|328.36|325.46|328.36|325.46|328.44|325.54|328.35|325.45|30
1644866780000|2022-02-14 19:26:20|328.37|325.47|328.26|325.36|328.41|325.51|328.26|325.36|10
1644866790000|2022-02-14 19:26:30|328.25|325.35|328.27|325.37|328.28|325.38|328.25|325.35|11
1644866800000|2022-02-14 19:26:40|328.26|325.36|328.09|325.19|328.26|325.36|328.08|325.18|21
1644866810000|2022-02-14 19:26:50|328.1|325.2|328.05|325.15|328.15|325.25|328.04|325.14|19
1644866820000|2022-02-14 19:27:00|328.07|325.17|328.15|325.25|328.18|325.28|328.07|325.17|24
1644866830000|2022-02-14 19:27:10|328.14|325.24|328.15|325.25|328.15|325.25|328.1|325.2|10
1644866840000|2022-02-14 19:27:20|328.16|325.26|328.17|325.27|328.17|325.27|328.11|325.21|23
1644866850000|2022-02-14 19:27:30|328.19|325.29|328.34|325.44|328.37|325.47|328.19|325.29|16
1644866860000|2022-02-14 19:27:40|328.35|325.45|328.33|325.43|328.36|325.46|328.28|325.38|27
1644866870000|2022-02-14 19:27:50|328.34|325.44|328.41|325.51|328.44|325.54|328.33|325.43|23
1644866880000|2022-02-14 19:28:00|328.4|325.5|328.74|325.84|328.75|325.85|328.4|325.5|24
1644866890000|2022-02-14 19:28:10|328.71|325.81|328.69|325.79|328.73|325.83|328.67|325.77|16
1644866900000|2022-02-14 19:28:20|328.7|325.8|328.68|325.78|328.81|325.91|328.68|325.78|18
1644866910000|2022-02-14 19:28:30|328.63|325.73|328.54|325.64|328.63|325.73|328.54|325.64|13
1644866920000|2022-02-14 19:28:40|328.53|325.63|328.53|325.63|328.53|325.63|328.42|325.52|17
1644867180000|2022-02-14 19:33:00|328.68|325.78|328.2|325.3|328.68|325.78|328.2|325.3|10
1644867190000|2022-02-14 19:33:10|327.88|324.98|327.79|324.89|327.97|325.07|327.66|324.76|31
1644867200000|2022-02-14 19:33:20|327.82|324.92|327.89|324.99|327.96|325.06|327.63|324.73|33
1644867210000|2022-02-14 19:33:30|327.94|325.04|327.98|325.08|328.02|325.12|327.84|324.94|28
1644867220000|2022-02-14 19:33:40|328.02|325.12|328.2|325.3|328.21|325.31|328|325.1|30
1644867230000|2022-02-14 19:33:50|328.18|325.28|328.28|325.38|328.33|325.43|328.12|325.22|31
1644867240000|2022-02-14 19:34:00|328.3|325.4|328.63|325.73|328.68|325.78|328.29|325.39|28
1644867250000|2022-02-14 19:34:10|328.61|325.71|328.82|325.92|328.84|325.94|328.59|325.69|32
1644867260000|2022-02-14 19:34:20|328.88|325.98|329.56|326.66|329.6|326.7|328.88|325.98|35
1644867270000|2022-02-14 19:34:30|329.5|326.6|329.39|326.49|329.5|326.6|329.18|326.28|35
1644867280000|2022-02-14 19:34:40|329.4|326.5|329.45|326.55|329.56|326.66|329.4|326.5|19
1644867290000|2022-02-14 19:34:50|329.44|326.54|329.51|326.61|329.55|326.65|329.41|326.51|31
1644867300000|2022-02-14 19:35:00|329.47|326.57|329.56|326.66|329.56|326.66|329.36|326.46|24
1644867310000|2022-02-14 19:35:10|329.59|326.69|329.5|326.6|329.59|326.69|329.43|326.53|30
1644867320000|2022-02-14 19:35:20|329.52|326.62|329.59|326.69|329.59|326.69|329.49|326.59|20
1644867330000|2022-02-14 19:35:30|329.6|326.7|329.62|326.72|329.67|326.77|329.49|326.59|29
1644867340000|2022-02-14 19:35:40|329.63|326.73|329.53|326.63|329.65|326.75|329.47|326.57|28
1644867350000|2022-02-14 19:35:50|329.51|326.61|329.39|326.49|329.53|326.63|329.39|326.49|24
1644867360000|2022-02-14 19:36:00|329.34|326.44|329.44|326.54|329.55|326.65|329.34|326.44|31
1644867370000|2022-02-14 19:36:10|329.48|326.58|329.44|326.54|329.48|326.58|329.34|326.44|23
1644867380000|2022-02-14 19:36:20|329.47|326.57|329.43|326.53|329.47|326.57|329.38|326.48|27
1644867390000|2022-02-14 19:36:30|329.46|326.56|329.64|326.74|329.67|326.77|329.42|326.52|26
1644867400000|2022-02-14 19:36:40|329.65|326.75|329.7|326.8|329.74|326.84|329.65|326.75|20
1644867410000|2022-02-14 19:36:50|329.71|326.81|329.88|326.98|329.96|327.06|329.71|326.81|29
1644867420000|2022-02-14 19:37:00|329.89|326.99|329.9|327|329.94|327.04|329.84|326.94|28
1644867430000|2022-02-14 19:37:10|329.91|327.01|329.99|327.09|329.99|327.09|329.88|326.98|23
1644867440000|2022-02-14 19:37:20|330|327.1|330.02|327.12|330.02|327.12|329.86|326.96|23
1644867450000|2022-02-14 19:37:30|330.15|327.25|330.17|327.27|330.21|327.31|330.14|327.24|22
1644867460000|2022-02-14 19:37:40|330.18|327.28|330.17|327.27|330.2|327.3|330|327.1|30
1644867470000|2022-02-14 19:37:50|330.13|327.23|330.24|327.34|330.25|327.35|329.99|327.09|28
1644867480000|2022-02-14 19:38:00|330.2|327.3|330.24|327.34|330.28|327.38|330.1|327.2|26
1644867490000|2022-02-14 19:38:10|330.27|327.37|330.19|327.29|330.29|327.39|330.19|327.29|26
1644867500000|2022-02-14 19:38:20|330.18|327.28|330.24|327.34|330.28|327.38|330.18|327.28|20
1644867510000|2022-02-14 19:38:30|330.26|327.36|330.23|327.33|330.26|327.36|330.19|327.29|15
1644867520000|2022-02-14 19:38:40|330.24|327.34|330.52|327.62|330.52|327.62|330.2|327.3|30
1644867530000|2022-02-14 19:38:50|330.53|327.63|330.53|327.63|330.54|327.64|330.44|327.54|28
1644867540000|2022-02-14 19:39:00|330.54|327.64|330.52|327.62|330.65|327.75|330.47|327.57|32
1644867550000|2022-02-14 19:39:10|330.54|327.64|330.56|327.66|330.59|327.69|330.48|327.58|29
1644867560000|2022-02-14 19:39:20|330.57|327.67|330.47|327.57|330.58|327.68|330.44|327.54|27
1644867570000|2022-02-14 19:39:30|330.48|327.58|330.45|327.55|330.48|327.58|330.42|327.52|18
1644867580000|2022-02-14 19:39:40|330.46|327.56|330.49|327.59|330.6|327.7|330.46|327.56|22
1644867590000|2022-02-14 19:39:50|330.5|327.6|330.44|327.54|330.54|327.64|330.43|327.53|21
1644867600000|2022-02-14 19:40:00|330.43|327.53|330.4|327.5|330.47|327.57|330.37|327.47|19
1644867610000|2022-02-14 19:40:10|330.42|327.52|330.4|327.5|330.44|327.54|330.35|327.45|20
1644867620000|2022-02-14 19:40:20|330.41|327.51|330.44|327.54|330.44|327.54|330.37|327.47|21
1644867630000|2022-02-14 19:40:30|330.45|327.55|330.46|327.56|330.47|327.57|330.38|327.48|17
1644867640000|2022-02-14 19:40:40|330.45|327.55|330.37|327.47|330.45|327.55|330.35|327.45|24
1644867650000|2022-02-14 19:40:50|330.36|327.46|330.34|327.44|330.37|327.47|330.32|327.42|18
1644867660000|2022-02-14 19:41:00|330.32|327.42|330.66|327.76|330.66|327.76|330.28|327.38|28
1644867670000|2022-02-14 19:41:10|330.67|327.77|330.56|327.66|330.76|327.86|330.56|327.66|30
1644867680000|2022-02-14 19:41:20|330.6|327.7|330.59|327.69|330.65|327.75|330.53|327.63|21
1644867690000|2022-02-14 19:41:30|330.58|327.68|330.48|327.58|330.65|327.75|330.45|327.55|25
1644867700000|2022-02-14 19:41:40|330.49|327.59|330.42|327.52|330.49|327.59|330.37|327.47|21
1644867710000|2022-02-14 19:41:50|330.41|327.51|330.37|327.47|330.44|327.54|330.28|327.38|27
1644867720000|2022-02-14 19:42:00|330.38|327.48|330.41|327.51|330.42|327.52|330.34|327.44|23
1644867730000|2022-02-14 19:42:10|330.42|327.52|330.42|327.52|330.43|327.53|330.35|327.45|15
1644867740000|2022-02-14 19:42:20|330.41|327.51|330.41|327.51|330.43|327.53|330.28|327.38|21
1644867750000|2022-02-14 19:42:30|330.4|327.5|330.47|327.57|330.51|327.61|330.4|327.5|23
1644867760000|2022-02-14 19:42:40|330.5|327.6|330.36|327.46|330.52|327.62|330.34|327.44|23
1644867770000|2022-02-14 19:42:50|330.35|327.45|330.42|327.52|330.43|327.53|330.35|327.45|18
1644867780000|2022-02-14 19:43:00|330.43|327.53|330.45|327.55|330.46|327.56|330.31|327.41|21
1644867790000|2022-02-14 19:43:10|330.44|327.54|330.52|327.62|330.52|327.62|330.44|327.54|16
1644867800000|2022-02-14 19:43:20|330.51|327.61|330.51|327.61|330.53|327.63|330.5|327.6|6
1644867810000|2022-02-14 19:43:30|330.53|327.63|330.52|327.62|330.53|327.63|330.36|327.46|24
1644867820000|2022-02-14 19:43:40|330.53|327.63|330.49|327.59|330.6|327.7|330.48|327.58|21
1644867830000|2022-02-14 19:43:50|330.51|327.61|330.49|327.59|330.54|327.64|330.42|327.52|24
1644867840000|2022-02-14 19:44:00|330.48|327.58|330.55|327.65|330.56|327.66|330.45|327.55|19
1644867850000|2022-02-14 19:44:10|330.51|327.61|330.53|327.63|330.55|327.65|330.49|327.59|8
1644867860000|2022-02-14 19:44:20|330.54|327.64|330.51|327.61|330.57|327.67|330.49|327.59|16
1644867870000|2022-02-14 19:44:30|330.52|327.62|330.73|327.83|330.73|327.83|330.51|327.61|30
1644867880000|2022-02-14 19:44:40|330.77|327.87|330.93|328.03|330.96|328.06|330.75|327.85|23
1644867890000|2022-02-14 19:44:50|330.88|327.98|330.75|327.85|330.94|328.04|330.75|327.85|28
1644867900000|2022-02-14 19:45:00|330.78|327.88|330.83|327.93|330.84|327.94|330.76|327.86|23
1644867910000|2022-02-14 19:45:10|330.84|327.94|330.84|327.94|330.84|327.94|330.82|327.92|16
1644867920000|2022-02-14 19:45:20|330.85|327.95|330.86|327.96|330.89|327.99|330.83|327.93|18
1644867930000|2022-02-14 19:45:30|330.89|327.99|330.87|327.97|330.89|327.99|330.82|327.92|20
1644867940000|2022-02-14 19:45:40|330.89|327.99|331.02|328.12|331.05|328.15|330.89|327.99|24
1644867950000|2022-02-14 19:45:50|331.07|328.17|331.02|328.12|331.07|328.17|330.98|328.08|17
1644867960000|2022-02-14 19:46:00|330.98|328.08|331.09|328.19|331.09|328.19|330.92|328.02|22
1644867970000|2022-02-14 19:46:10|331.04|328.14|331.47|328.57|331.51|328.61|331.04|328.14|26
1644867980000|2022-02-14 19:46:20|331.45|328.55|331.55|328.65|331.56|328.66|331.45|328.55|18
1644867990000|2022-02-14 19:46:30|331.52|328.62|331.71|328.81|331.71|328.81|331.51|328.61|28
1644868000000|2022-02-14 19:46:40|331.73|328.83|331.72|328.82|331.77|328.87|331.69|328.79|27
1644868010000|2022-02-14 19:46:50|331.67|328.77|331.51|328.61|331.68|328.78|331.51|328.61|18
1644868020000|2022-02-14 19:47:00|331.52|328.62|331.64|328.74|331.68|328.78|331.52|328.62|17
1644868030000|2022-02-14 19:47:10|331.66|328.76|331.62|328.72|331.68|328.78|331.58|328.68|20
1644868040000|2022-02-14 19:47:20|331.61|328.71|331.18|328.28|331.61|328.71|331.18|328.28|24
1644868050000|2022-02-14 19:47:30|331.2|328.3|331.07|328.17|331.2|328.3|331.07|328.17|15
1644868060000|2022-02-14 19:47:40|331.06|328.16|330.95|328.05|331.07|328.17|330.93|328.03|24
1644868070000|2022-02-14 19:47:50|330.91|328.01|330.71|327.81|330.91|328.01|330.71|327.81|20
1644868080000|2022-02-14 19:48:00|330.72|327.82|330.46|327.56|330.72|327.82|330.46|327.56|23
1644868090000|2022-02-14 19:48:10|330.45|327.55|330.24|327.34|330.45|327.55|330.24|327.34|16
1644868100000|2022-02-14 19:48:20|330.21|327.31|330.15|327.25|330.28|327.38|330.15|327.25|16
1644868110000|2022-02-14 19:48:30|330.14|327.24|330.21|327.31|330.23|327.33|330.12|327.22|29
1644868120000|2022-02-14 19:48:40|330.22|327.32|330.19|327.29|330.22|327.32|330.14|327.24|19
1644868130000|2022-02-14 19:48:50|330.18|327.28|330.21|327.31|330.25|327.35|330.15|327.25|25
1644868140000|2022-02-14 19:49:00|330.22|327.32|330.22|327.32|330.27|327.37|330.14|327.24|26
1644868150000|2022-02-14 19:49:10|330.21|327.31|330.02|327.12|330.21|327.31|329.95|327.05|26
1644868160000|2022-02-14 19:49:20|330.01|327.11|330.03|327.13|330.08|327.18|329.96|327.06|27
1644868170000|2022-02-14 19:49:30|330.05|327.15|330.05|327.15|330.14|327.24|330.04|327.14|16
1644868180000|2022-02-14 19:49:40|330.06|327.16|330.14|327.24|330.16|327.26|330.06|327.16|20
1644868190000|2022-02-14 19:49:50|330.13|327.23|330.15|327.25|330.2|327.3|330.13|327.23|14
1644868200000|2022-02-14 19:50:00|330.14|327.24|330.21|327.31|330.22|327.32|330.13|327.23|26
1644868210000|2022-02-14 19:50:10|330.19|327.29|330.37|327.47|330.37|327.47|330.14|327.24|28
1644868220000|2022-02-14 19:50:20|330.36|327.46|330.32|327.42|330.36|327.46|330.18|327.28|23
1644868230000|2022-02-14 19:50:30|330.33|327.43|330.38|327.48|330.39|327.49|330.29|327.39|23
1644868240000|2022-02-14 19:50:40|330.39|327.49|330.62|327.72|330.62|327.72|330.27|327.37|26
1644868250000|2022-02-14 19:50:50|330.56|327.66|330.61|327.71|330.62|327.72|330.49|327.59|29
1644868260000|2022-02-14 19:51:00|330.6|327.7|330.5|327.6|330.61|327.71|330.5|327.6|16
1644868270000|2022-02-14 19:51:10|330.49|327.59|330.4|327.5|330.5|327.6|330.32|327.42|25
1644868280000|2022-02-14 19:51:20|330.41|327.51|330.72|327.82|330.72|327.82|330.4|327.5|23
1644868290000|2022-02-14 19:51:30|330.73|327.83|331.05|328.15|331.12|328.22|330.73|327.83|30
1644868300000|2022-02-14 19:51:40|331.07|328.17|331.03|328.13|331.1|328.2|330.95|328.05|23
1644868310000|2022-02-14 19:51:50|331.02|328.12|331.03|328.13|331.03|328.13|330.98|328.08|13
1644868320000|2022-02-14 19:52:00|330.99|328.09|331.03|328.13|331.03|328.13|330.96|328.06|17
1644868330000|2022-02-14 19:52:10|331.06|328.16|331.04|328.14|331.13|328.23|331|328.1|24
1644868340000|2022-02-14 19:52:20|331.03|328.13|331.44|328.54|331.47|328.57|331.03|328.13|25
1644868350000|2022-02-14 19:52:30|331.43|328.53|331.41|328.51|331.51|328.61|331.33|328.43|30
1644868360000|2022-02-14 19:52:40|331.37|328.47|331.5|328.6|331.51|328.61|331.37|328.47|19
1644868370000|2022-02-14 19:52:50|331.51|328.61|331.33|328.43|331.51|328.61|331.32|328.42|16
1644868380000|2022-02-14 19:53:00|331.32|328.42|331.38|328.48|331.44|328.54|331.32|328.42|19
1644868390000|2022-02-14 19:53:10|331.36|328.46|330.89|327.99|331.38|328.48|330.89|327.99|32
1644868400000|2022-02-14 19:53:20|330.84|327.94|330.65|327.75|330.87|327.97|330.64|327.74|29
1644868410000|2022-02-14 19:53:30|330.66|327.76|330.63|327.73|330.67|327.77|330.59|327.69|23
1644868420000|2022-02-14 19:53:40|330.65|327.75|330.58|327.68|330.68|327.78|330.56|327.66|17
1644868430000|2022-02-14 19:53:50|330.56|327.66|330.45|327.55|330.6|327.7|330.41|327.51|20
1644868440000|2022-02-14 19:54:00|330.47|327.57|330.49|327.59|330.53|327.63|330.43|327.53|19
1644868450000|2022-02-14 19:54:10|330.46|327.56|330.47|327.57|330.5|327.6|330.44|327.54|25
1644868460000|2022-02-14 19:54:20|330.46|327.56|330.49|327.59|330.51|327.61|330.42|327.52|21
1644868470000|2022-02-14 19:54:30|330.5|327.6|330.49|327.59|330.64|327.74|330.49|327.59|21
1644868480000|2022-02-14 19:54:40|330.51|327.61|330.6|327.7|330.6|327.7|330.5|327.6|23
1644868490000|2022-02-14 19:54:50|330.61|327.71|330.52|327.62|330.61|327.71|330.42|327.52|20
1644868500000|2022-02-14 19:55:00|330.53|327.63|330.49|327.59|330.55|327.65|330.46|327.56|19
1644868510000|2022-02-14 19:55:10|330.52|327.62|330.36|327.46|330.52|327.62|330.34|327.44|22
1644868520000|2022-02-14 19:55:20|330.37|327.47|330.37|327.47|330.43|327.53|330.37|327.47|12
1644868530000|2022-02-14 19:55:30|330.39|327.49|330.38|327.48|330.43|327.53|330.35|327.45|12
1644868540000|2022-02-14 19:55:40|330.37|327.47|330.37|327.47|330.38|327.48|330.34|327.44|16
1644868550000|2022-02-14 19:55:50|330.38|327.48|330.41|327.51|330.44|327.54|330.38|327.48|22
1644868560000|2022-02-14 19:56:00|330.42|327.52|330.41|327.51|330.48|327.58|330.38|327.48|20
1644868570000|2022-02-14 19:56:10|330.4|327.5|330.42|327.52|330.45|327.55|330.4|327.5|17
1644868580000|2022-02-14 19:56:20|330.43|327.53|330.5|327.6|330.51|327.61|330.4|327.5|12
1644868590000|2022-02-14 19:56:30|330.47|327.57|330.43|327.53|330.47|327.57|330.4|327.5|20
1644868600000|2022-02-14 19:56:40|330.42|327.52|330.38|327.48|330.46|327.56|330.36|327.46|21
1644868610000|2022-02-14 19:56:50|330.37|327.47|330.38|327.48|330.41|327.51|330.36|327.46|16
1644868620000|2022-02-14 19:57:00|330.37|327.47|330.32|327.42|330.38|327.48|330.31|327.41|25
1644868630000|2022-02-14 19:57:10|330.26|327.36|330.28|327.38|330.34|327.44|330.24|327.34|23
1644868640000|2022-02-14 19:57:20|330.26|327.36|330.32|327.42|330.41|327.51|330.25|327.35|18
1644868650000|2022-02-14 19:57:30|330.29|327.39|330.29|327.39|330.32|327.42|330.29|327.39|20
1644868660000|2022-02-14 19:57:40|330.3|327.4|330.28|327.38|330.37|327.47|330.23|327.33|23
1644868670000|2022-02-14 19:57:50|330.26|327.36|330.36|327.46|330.38|327.48|330.26|327.36|31
1644868680000|2022-02-14 19:58:00|330.42|327.52|330.43|327.53|330.45|327.55|330.38|327.48|30
1644868690000|2022-02-14 19:58:10|330.41|327.51|330.35|327.45|330.41|327.51|330.33|327.43|28
1644868700000|2022-02-14 19:58:20|330.37|327.47|330.57|327.67|330.64|327.74|330.37|327.47|25
1644868710000|2022-02-14 19:58:30|330.58|327.68|330.47|327.57|330.65|327.75|330.47|327.57|18
1644868720000|2022-02-14 19:58:40|330.48|327.58|330.51|327.61|330.58|327.68|330.48|327.58|14
1644868730000|2022-02-14 19:58:50|330.52|327.62|330.53|327.63|330.53|327.63|330.5|327.6|11
1644868740000|2022-02-14 19:59:00|330.52|327.62|330.5|327.6|330.53|327.63|330.5|327.6|14
1644868750000|2022-02-14 19:59:10|330.45|327.55|330.44|327.54|330.46|327.56|330.4|327.5|20
1644868760000|2022-02-14 19:59:20|330.43|327.53|330.45|327.55|330.46|327.56|330.42|327.52|22
1644868770000|2022-02-14 19:59:30|330.46|327.56|330.47|327.57|330.48|327.58|330.43|327.53|21
1644868780000|2022-02-14 19:59:40|330.44|327.54|330.43|327.53|330.45|327.55|330.43|327.53|16
1644868790000|2022-02-14 19:59:50|330.44|327.54|330.44|327.54|330.45|327.55|330.43|327.53|14
1644868800000|2022-02-14 20:00:00|330.43|327.53|330.48|327.58|330.51|327.61|330.41|327.51|27
1644868810000|2022-02-14 20:00:10|330.47|327.57|330.27|327.37|330.48|327.58|330.26|327.36|22
1644868820000|2022-02-14 20:00:20|330.28|327.38|330.34|327.44|330.35|327.45|330.27|327.37|23
1644868830000|2022-02-14 20:00:30|330.33|327.43|330.3|327.4|330.34|327.44|330.26|327.36|23
1644868840000|2022-02-14 20:00:40|330.33|327.43|330.36|327.46|330.36|327.46|330.24|327.34|20
1644868850000|2022-02-14 20:00:50|330.37|327.47|330.38|327.48|330.38|327.48|330.33|327.43|23
1644868860000|2022-02-14 20:01:00|330.36|327.46|330.32|327.42|330.45|327.55|330.31|327.41|18
1644868870000|2022-02-14 20:01:10|330.33|327.43|330.27|327.37|330.36|327.46|330.25|327.35|22
1644868880000|2022-02-14 20:01:20|330.26|327.36|330.24|327.34|330.26|327.36|330.18|327.28|16
1644868890000|2022-02-14 20:01:30|330.25|327.35|330.19|327.29|330.25|327.35|330.14|327.24|11
1644868900000|2022-02-14 20:01:40|330.18|327.28|330.19|327.29|330.23|327.33|330.14|327.24|16
1644868910000|2022-02-14 20:01:50|330.2|327.3|330.27|327.37|330.27|327.37|330.18|327.28|15
1644868920000|2022-02-14 20:02:00|330.28|327.38|330.27|327.37|330.34|327.44|330.26|327.36|21
1644868930000|2022-02-14 20:02:10|330.3|327.4|330.56|327.66|330.56|327.66|330.3|327.4|25
1644868940000|2022-02-14 20:02:20|330.58|327.68|330.6|327.7|330.65|327.75|330.56|327.66|23
1644868950000|2022-02-14 20:02:30|330.61|327.71|330.63|327.73|330.63|327.73|330.57|327.67|18
1644868960000|2022-02-14 20:02:40|330.64|327.74|330.56|327.66|330.64|327.74|330.55|327.65|17
1644868970000|2022-02-14 20:02:50|330.55|327.65|330.55|327.65|330.59|327.69|330.53|327.63|15
1644868980000|2022-02-14 20:03:00|330.56|327.66|330.56|327.66|330.58|327.68|330.54|327.64|15
1644868990000|2022-02-14 20:03:10|330.57|327.67|330.63|327.73|330.63|327.73|330.55|327.65|13
1644869000000|2022-02-14 20:03:20|330.64|327.74|330.57|327.67|330.64|327.74|330.57|327.67|12
1644869010000|2022-02-14 20:03:30|330.58|327.68|330.6|327.7|330.6|327.7|330.56|327.66|22
1644869020000|2022-02-14 20:03:40|330.59|327.69|330.56|327.66|330.59|327.69|330.55|327.65|8
1644869030000|2022-02-14 20:03:50|330.55|327.65|330.55|327.65|330.55|327.65|330.53|327.63|4
1644869040000|2022-02-14 20:04:00|330.56|327.66|330.72|327.82|330.73|327.83|330.56|327.66|17
1644869050000|2022-02-14 20:04:10|330.71|327.81|330.65|327.75|330.75|327.85|330.65|327.75|20
1644869060000|2022-02-14 20:04:20|330.64|327.74|330.54|327.64|330.65|327.75|330.54|327.64|20
1644869070000|2022-02-14 20:04:30|330.53|327.63|330.59|327.69|330.6|327.7|330.53|327.63|25
1644869080000|2022-02-14 20:04:40|330.58|327.68|330.48|327.58|330.59|327.69|330.46|327.56|9
1644869090000|2022-02-14 20:04:50|330.49|327.59|330.44|327.54|330.52|327.62|330.42|327.52|13
1644869100000|2022-02-14 20:05:00|330.45|327.55|330.3|327.4|330.46|327.56|330.3|327.4|21
1644869110000|2022-02-14 20:05:10|330.26|327.36|330.02|327.12|330.36|327.46|329.96|327.06|20
1644869120000|2022-02-14 20:05:20|330.03|327.13|329.88|326.98|330.06|327.16|329.88|326.98|25
1644869130000|2022-02-14 20:05:30|329.87|326.97|329.79|326.89|329.87|326.97|329.77|326.87|16
1644869140000|2022-02-14 20:05:40|329.69|326.79|329.68|326.78|329.73|326.83|329.66|326.76|23
1644869150000|2022-02-14 20:05:50|329.67|326.77|329.8|326.9|329.81|326.91|329.67|326.77|22
1644869160000|2022-02-14 20:06:00|329.76|326.86|329.64|326.74|329.76|326.86|329.64|326.74|14
1644869170000|2022-02-14 20:06:10|329.62|326.72|329.64|326.74|329.66|326.76|329.62|326.72|13
1644869180000|2022-02-14 20:06:20|329.67|326.77|329.66|326.76|329.67|326.77|329.64|326.74|6
1644869190000|2022-02-14 20:06:30|329.64|326.74|329.67|326.77|329.67|326.77|329.64|326.74|4
1644869200000|2022-02-14 20:06:40|329.58|326.68|329.24|326.34|329.58|326.68|329.15|326.25|20
1644869210000|2022-02-14 20:06:50|329.27|326.37|328.9|326|329.27|326.37|328.8|325.9|34
1644869220000|2022-02-14 20:07:00|328.93|326.03|328.82|325.92|328.93|326.03|328.81|325.91|26
1644869230000|2022-02-14 20:07:10|328.81|325.91|328.8|325.9|328.82|325.92|328.8|325.9|6
1644869240000|2022-02-14 20:07:20|328.79|325.89|328.68|325.78|328.79|325.89|328.65|325.75|14
1644869250000|2022-02-14 20:07:30|328.7|325.8|328.85|325.95|328.91|326.01|328.68|325.78|19
1644869260000|2022-02-14 20:07:40|328.86|325.96|328.86|325.96|328.87|325.97|328.84|325.94|14
1644869270000|2022-02-14 20:07:50|328.85|325.95|328.99|326.09|329.17|326.27|328.85|325.95|23
1644869280000|2022-02-14 20:08:00|329|326.1|329.05|326.15|329.1|326.2|328.92|326.02|29
1644869290000|2022-02-14 20:08:10|329.07|326.17|329.14|326.24|329.14|326.24|329.05|326.15|19
1644869300000|2022-02-14 20:08:20|329.11|326.21|328.98|326.08|329.13|326.23|328.97|326.07|19
1644869310000|2022-02-14 20:08:30|328.97|326.07|328.87|325.97|329.11|326.21|328.87|325.97|19
1644869320000|2022-02-14 20:08:40|328.88|325.98|329.02|326.12|329.02|326.12|328.88|325.98|18
1644869330000|2022-02-14 20:08:50|329.01|326.11|329.12|326.22|329.16|326.26|329.01|326.11|30
1644869340000|2022-02-14 20:09:00|329.16|326.26|329.26|326.36|329.29|326.39|329.16|326.26|19
1644869350000|2022-02-14 20:09:10|329.27|326.37|329.47|326.57|329.61|326.71|329.26|326.36|22
1644869360000|2022-02-14 20:09:20|329.43|326.53|329.33|326.43|329.45|326.55|329.27|326.37|27
1644869370000|2022-02-14 20:09:30|329.31|326.41|329.38|326.48|329.41|326.51|329.31|326.41|21
1644869380000|2022-02-14 20:09:40|329.4|326.5|329.32|326.42|329.41|326.51|329.32|326.42|18
1644869390000|2022-02-14 20:09:50|329.31|326.41|329.38|326.48|329.39|326.49|329.3|326.4|19
1644869400000|2022-02-14 20:10:00|329.34|326.44|329.22|326.32|329.34|326.44|329.19|326.29|29
1644869410000|2022-02-14 20:10:10|329.25|326.35|329.21|326.31|329.32|326.42|329.18|326.28|20
1644869420000|2022-02-14 20:10:20|329.2|326.3|328.99|326.09|329.2|326.3|328.99|326.09|19
1644869430000|2022-02-14 20:10:30|328.98|326.08|329.01|326.11|329.12|326.22|328.93|326.03|22
1644869440000|2022-02-14 20:10:40|328.99|326.09|328.92|326.02|329.02|326.12|328.89|325.99|21
1644869450000|2022-02-14 20:10:50|328.9|326|328.89|325.99|328.9|326|328.89|325.99|2
1644869460000|2022-02-14 20:11:00|328.88|325.98|328.94|326.04|328.94|326.04|328.87|325.97|16
1644869470000|2022-02-14 20:11:10|328.95|326.05|328.91|326.01|328.96|326.06|328.89|325.99|16
1644869480000|2022-02-14 20:11:20|328.9|326|328.94|326.04|328.95|326.05|328.89|325.99|17
1644869490000|2022-02-14 20:11:30|328.93|326.03|328.87|325.97|328.94|326.04|328.86|325.96|23
1644869500000|2022-02-14 20:11:40|328.88|325.98|328.8|325.9|328.88|325.98|328.8|325.9|15
1644869510000|2022-02-14 20:11:50|328.87|325.97|328.86|325.96|328.9|326|328.82|325.92|18
1644869520000|2022-02-14 20:12:00|328.89|325.99|328.86|325.96|328.91|326.01|328.86|325.96|21
1644869530000|2022-02-14 20:12:10|328.85|325.95|329.19|326.29|329.19|326.29|328.82|325.92|26
1644869540000|2022-02-14 20:12:20|329.2|326.3|329.05|326.15|329.2|326.3|328.97|326.07|25
1644869550000|2022-02-14 20:12:30|329.06|326.16|329.3|326.4|329.3|326.4|329.05|326.15|28
1644869560000|2022-02-14 20:12:40|329.31|326.41|329.1|326.2|329.31|326.41|329.1|326.2|22
1644869570000|2022-02-14 20:12:50|329.06|326.16|329|326.1|329.06|326.16|328.99|326.09|12
1644869580000|2022-02-14 20:13:00|328.99|326.09|329.02|326.12|329.09|326.19|328.99|326.09|12
1644869590000|2022-02-14 20:13:10|329.01|326.11|328.99|326.09|329.01|326.11|328.98|326.08|10
1644869600000|2022-02-14 20:13:20|328.98|326.08|329.07|326.17|329.14|326.24|328.98|326.08|16
1644869610000|2022-02-14 20:13:30|329.06|326.16|329.21|326.31|329.21|326.31|329.04|326.14|20
1644869620000|2022-02-14 20:13:40|329.2|326.3|328.99|326.09|329.2|326.3|328.98|326.08|21
1644869630000|2022-02-14 20:13:50|329|326.1|328.99|326.09|329.03|326.13|328.94|326.04|15
1644869640000|2022-02-14 20:14:00|328.98|326.08|328.98|326.08|328.99|326.09|328.94|326.04|19
1644869650000|2022-02-14 20:14:10|328.97|326.07|328.94|326.04|329|326.1|328.9|326|23
1644869660000|2022-02-14 20:14:20|328.92|326.02|328.96|326.06|328.97|326.07|328.91|326.01|14
1644869670000|2022-02-14 20:14:30|328.97|326.07|329.15|326.25|329.15|326.25|328.97|326.07|11
1644869680000|2022-02-14 20:14:40|329.16|326.26|329.31|326.41|329.42|326.52|329.16|326.26|26
1644869690000|2022-02-14 20:14:50|329.3|326.4|329.29|326.39|329.36|326.46|329.25|326.35|26
1644869700000|2022-02-14 20:15:00|329.3|326.4|329.3|326.4|329.32|326.42|329.27|326.37|18
1644869710000|2022-02-14 20:15:10|329.28|326.38|329.31|326.41|329.36|326.46|329.25|326.35|18
1644869720000|2022-02-14 20:15:20|329.32|326.42|329.31|326.41|329.38|326.48|329.29|326.39|18
1644869730000|2022-02-14 20:15:30|329.28|326.38|329.26|326.36|329.3|326.4|329.24|326.34|13
1644869740000|2022-02-14 20:15:40|329.25|326.35|329.24|326.34|329.25|326.35|329.21|326.31|12
1644869750000|2022-02-14 20:15:50|329.22|326.32|329.27|326.37|329.31|326.41|329.22|326.32|10
1644869760000|2022-02-14 20:16:00|329.28|326.38|329.1|326.2|329.28|326.38|329.03|326.13|28
1644869770000|2022-02-14 20:16:10|329.09|326.19|329.07|326.17|329.18|326.28|329.04|326.14|25
1644869780000|2022-02-14 20:16:20|329.04|326.14|329.11|326.21|329.11|326.21|329.03|326.13|23
1644869790000|2022-02-14 20:16:30|329.14|326.24|329.07|326.17|329.14|326.24|329.05|326.15|21
1644869800000|2022-02-14 20:16:40|329.11|326.21|328.94|326.04|329.11|326.21|328.9|326|18
1644869810000|2022-02-14 20:16:50|328.93|326.03|329.02|326.12|329.04|326.14|328.88|325.98|25
1644869820000|2022-02-14 20:17:00|329.03|326.13|328.97|326.07|329.07|326.17|328.85|325.95|29
1644869830000|2022-02-14 20:17:10|328.96|326.06|328.94|326.04|329.02|326.12|328.94|326.04|18
1644869840000|2022-02-14 20:17:20|328.93|326.03|328.89|325.99|329.02|326.12|328.85|325.95|21
1644869850000|2022-02-14 20:17:30|328.9|326|329.03|326.13|329.05|326.15|328.9|326|20
1644869860000|2022-02-14 20:17:40|329.04|326.14|329.11|326.21|329.13|326.23|329.04|326.14|27
1644869870000|2022-02-14 20:17:50|329.1|326.2|329.01|326.11|329.1|326.2|328.96|326.06|27
1644869880000|2022-02-14 20:18:00|328.99|326.09|328.99|326.09|329|326.1|328.89|325.99|23
1644869890000|2022-02-14 20:18:10|328.98|326.08|328.96|326.06|329|326.1|328.96|326.06|18
1644869900000|2022-02-14 20:18:20|328.95|326.05|328.88|325.98|328.97|326.07|328.87|325.97|12
1644869910000|2022-02-14 20:18:30|328.89|325.99|328.88|325.98|328.91|326.01|328.88|325.98|7
1644869920000|2022-02-14 20:18:40|328.9|326|329.02|326.12|329.03|326.13|328.88|325.98|20
1644869930000|2022-02-14 20:18:50|329.03|326.13|328.85|325.95|329.03|326.13|328.84|325.94|31
1644869940000|2022-02-14 20:19:00|328.86|325.96|328.9|326|329.02|326.12|328.86|325.96|27
1644869950000|2022-02-14 20:19:10|328.91|326.01|328.89|325.99|328.92|326.02|328.87|325.97|13
1644869960000|2022-02-14 20:19:20|328.9|326|328.87|325.97|328.98|326.08|328.85|325.95|17
1644869970000|2022-02-14 20:19:30|328.86|325.96|328.87|325.97|328.88|325.98|328.86|325.96|8
1644869980000|2022-02-14 20:19:40|328.88|325.98|328.9|326|328.91|326.01|328.85|325.95|19
1644869990000|2022-02-14 20:19:50|328.91|326.01|328.88|325.98|328.91|326.01|328.84|325.94|17
1644870000000|2022-02-14 20:20:00|328.9|326|328.92|326.02|329|326.1|328.9|326|27
1644870010000|2022-02-14 20:20:10|328.91|326.01|329.1|326.2|329.14|326.24|328.91|326.01|13
1644870020000|2022-02-14 20:20:20|329.07|326.17|328.84|325.94|329.07|326.17|328.82|325.92|19
1644870030000|2022-02-14 20:20:30|328.85|325.95|328.85|325.95|328.93|326.03|328.81|325.91|22
1644870040000|2022-02-14 20:20:40|328.84|325.94|328.93|326.03|328.97|326.07|328.83|325.93|25
1644870050000|2022-02-14 20:20:50|328.94|326.04|329.06|326.16|329.08|326.18|328.88|325.98|18
1644870060000|2022-02-14 20:21:00|329|326.1|329.04|326.14|329.04|326.14|328.94|326.04|22
1644870070000|2022-02-14 20:21:10|329.06|326.16|329.11|326.21|329.11|326.21|329.04|326.14|17
1644870080000|2022-02-14 20:21:20|329.12|326.22|329.12|326.22|329.13|326.23|329.1|326.2|8
1644870090000|2022-02-14 20:21:30|329.13|326.23|329.1|326.2|329.14|326.24|329.1|326.2|6
1644870100000|2022-02-14 20:21:40|329.11|326.21|329.13|326.23|329.14|326.24|329.11|326.21|9
1644870110000|2022-02-14 20:21:50|329.14|326.24|329.19|326.29|329.22|326.32|329.14|326.24|17
1644870120000|2022-02-14 20:22:00|329.18|326.28|329.23|326.33|329.26|326.36|329.18|326.28|21
1644870130000|2022-02-14 20:22:10|329.24|326.34|329.38|326.48|329.45|326.55|329.24|326.34|27
1644870140000|2022-02-14 20:22:20|329.37|326.47|329.27|326.37|329.37|326.47|329.24|326.34|25
1644870150000|2022-02-14 20:22:30|329.26|326.36|329.16|326.26|329.26|326.36|329.16|326.26|18
1644870160000|2022-02-14 20:22:40|329.15|326.25|329.36|326.46|329.36|326.46|329.13|326.23|20
1644870170000|2022-02-14 20:22:50|329.35|326.45|329.44|326.54|329.44|326.54|329.35|326.45|16
1644870180000|2022-02-14 20:23:00|329.43|326.53|329.35|326.45|329.43|326.53|329.34|326.44|26
1644870190000|2022-02-14 20:23:10|329.34|326.44|329.33|326.43|329.37|326.47|329.23|326.33|28
1644870200000|2022-02-14 20:23:20|329.35|326.45|329.21|326.31|329.35|326.45|329.19|326.29|23
1644870210000|2022-02-14 20:23:30|329.17|326.27|329.11|326.21|329.26|326.36|329.11|326.21|23
1644870220000|2022-02-14 20:23:40|329.1|326.2|329.25|326.35|329.26|326.36|329.08|326.18|17
1644870230000|2022-02-14 20:23:50|329.24|326.34|329.5|326.6|329.55|326.65|329.22|326.32|24
1644870240000|2022-02-14 20:24:00|329.51|326.61|329.53|326.63|329.63|326.73|329.48|326.58|29
1644870250000|2022-02-14 20:24:10|329.54|326.64|329.49|326.59|329.59|326.69|329.47|326.57|22
1644870260000|2022-02-14 20:24:20|329.47|326.57|329.38|326.48|329.47|326.57|329.31|326.41|30
1644870270000|2022-02-14 20:24:30|329.35|326.45|329.44|326.54|329.48|326.58|329.35|326.45|19
1644870280000|2022-02-14 20:24:40|329.45|326.55|329.37|326.47|329.46|326.56|329.37|326.47|17
1644870290000|2022-02-14 20:24:50|329.38|326.48|329.45|326.55|329.46|326.56|329.38|326.48|15
1644870300000|2022-02-14 20:25:00|329.44|326.54|329.45|326.55|329.52|326.62|329.35|326.45|30
1644870310000|2022-02-14 20:25:10|329.46|326.56|329.27|326.37|329.46|326.56|329.26|326.36|25
1644870320000|2022-02-14 20:25:20|329.28|326.38|329.37|326.47|329.47|326.57|329.28|326.38|24
1644870330000|2022-02-14 20:25:30|329.38|326.48|329.42|326.52|329.42|326.52|329.32|326.42|23
1644870340000|2022-02-14 20:25:40|329.44|326.54|329.37|326.47|329.44|326.54|329.35|326.45|16
1644870350000|2022-02-14 20:25:50|329.36|326.46|329.46|326.56|329.47|326.57|329.36|326.46|14
1644870360000|2022-02-14 20:26:00|329.45|326.55|329.38|326.48|329.45|326.55|329.28|326.38|17
1644870370000|2022-02-14 20:26:10|329.39|326.49|329.27|326.37|329.43|326.53|329.27|326.37|21
1644870380000|2022-02-14 20:26:20|329.28|326.38|329.25|326.35|329.29|326.39|329.25|326.35|17
1644870390000|2022-02-14 20:26:30|329.26|326.36|329.3|326.4|329.32|326.42|329.17|326.27|20
1644870400000|2022-02-14 20:26:40|329.31|326.41|329.28|326.38|329.32|326.42|329.23|326.33|27
1644870410000|2022-02-14 20:26:50|329.3|326.4|329.26|326.36|329.31|326.41|329.13|326.23|20
1644870420000|2022-02-14 20:27:00|329.24|326.34|329.25|326.35|329.28|326.38|329.22|326.32|19
1644870430000|2022-02-14 20:27:10|329.27|326.37|329.28|326.38|329.28|326.38|329.25|326.35|14
1644870440000|2022-02-14 20:27:20|329.29|326.39|329.27|326.37|329.44|326.54|329.25|326.35|17
1644870450000|2022-02-14 20:27:30|329.26|326.36|329.25|326.35|329.26|326.36|329.23|326.33|13
1644870460000|2022-02-14 20:27:40|329.26|326.36|329.33|326.43|329.46|326.56|329.25|326.35|20
1644870470000|2022-02-14 20:27:50|329.32|326.42|329.38|326.48|329.39|326.49|329.26|326.36|18
1644870480000|2022-02-14 20:28:00|329.39|326.49|329.48|326.58|329.49|326.59|329.36|326.46|12
1644870490000|2022-02-14 20:28:10|329.45|326.55|329.44|326.54|329.45|326.55|329.39|326.49|17
1644870500000|2022-02-14 20:28:20|329.43|326.53|329.54|326.64|329.54|326.64|329.39|326.49|21
1644870510000|2022-02-14 20:28:30|329.53|326.63|329.44|326.54|329.53|326.63|329.44|326.54|14
1644870520000|2022-02-14 20:28:40|329.46|326.56|329.46|326.56|329.49|326.59|329.45|326.55|14
1644870530000|2022-02-14 20:28:50|329.45|326.55|329.44|326.54|329.54|326.64|329.43|326.53|21
1644870540000|2022-02-14 20:29:00|329.46|326.56|329.47|326.57|329.49|326.59|329.45|326.55|13
1644870550000|2022-02-14 20:29:10|329.46|326.56|329.42|326.52|329.46|326.56|329.42|326.52|6
1644870560000|2022-02-14 20:29:20|329.41|326.51|329.41|326.51|329.43|326.53|329.41|326.51|11
1644870570000|2022-02-14 20:29:30|329.43|326.53|329.4|326.5|329.43|326.53|329.33|326.43|15
1644870580000|2022-02-14 20:29:40|329.44|326.54|329.51|326.61|329.57|326.67|329.44|326.54|17
1644870590000|2022-02-14 20:29:50|329.55|326.65|329.44|326.54|329.55|326.65|329.43|326.53|27
1644870600000|2022-02-14 20:30:00|329.45|326.55|329.42|326.52|329.45|326.55|329.39|326.49|18
1644870610000|2022-02-14 20:30:10|329.4|326.5|329.48|326.58|329.54|326.64|329.4|326.5|25
1644870620000|2022-02-14 20:30:20|329.47|326.57|329.49|326.59|329.58|326.68|329.47|326.57|27
1644870630000|2022-02-14 20:30:30|329.5|326.6|329.65|326.75|329.67|326.77|329.5|326.6|19
1644870640000|2022-02-14 20:30:40|329.63|326.73|329.63|326.73|329.65|326.75|329.6|326.7|10
1644870650000|2022-02-14 20:30:50|329.64|326.74|329.72|326.82|329.74|326.84|329.6|326.7|21
1644870660000|2022-02-14 20:31:00|329.75|326.85|329.97|327.07|329.98|327.08|329.72|326.82|21
1644870670000|2022-02-14 20:31:10|329.96|327.06|329.97|327.07|329.99|327.09|329.88|326.98|20
1644870680000|2022-02-14 20:31:20|329.95|327.05|330|327.1|330|327.1|329.9|327|27
1644870690000|2022-02-14 20:31:30|329.99|327.09|329.92|327.02|329.99|327.09|329.91|327.01|13
1644870700000|2022-02-14 20:31:40|329.94|327.04|330.05|327.15|330.05|327.15|329.93|327.03|21
1644870710000|2022-02-14 20:31:50|330.03|327.13|330.08|327.18|330.13|327.23|330.03|327.13|16
1644870720000|2022-02-14 20:32:00|330.06|327.16|330.05|327.15|330.06|327.16|330|327.1|14
1644870730000|2022-02-14 20:32:10|330.04|327.14|330.06|327.16|330.06|327.16|329.95|327.05|24
1644870740000|2022-02-14 20:32:20|330.09|327.19|330.24|327.34|330.25|327.35|330.07|327.17|30
1644870750000|2022-02-14 20:32:30|330.22|327.32|330.27|327.37|330.27|327.37|330.18|327.28|22
1644870760000|2022-02-14 20:32:40|330.25|327.35|330.41|327.51|330.41|327.51|330.25|327.35|12
1644870770000|2022-02-14 20:32:50|330.37|327.47|330.4|327.5|330.43|327.53|330.36|327.46|13
1644870780000|2022-02-14 20:33:00|330.41|327.51|330.41|327.51|330.42|327.52|330.34|327.44|19
1644870790000|2022-02-14 20:33:10|330.4|327.5|330.46|327.56|330.46|327.56|330.36|327.46|16
1644870800000|2022-02-14 20:33:20|330.47|327.57|330.93|328.03|330.93|328.03|330.47|327.57|26
1644870810000|2022-02-14 20:33:30|330.97|328.07|330.85|327.95|330.97|328.07|330.85|327.95|17
1644870820000|2022-02-14 20:33:40|330.83|327.93|330.84|327.94|330.91|328.01|330.83|327.93|13
1644870830000|2022-02-14 20:33:50|330.85|327.95|330.85|327.95|330.86|327.96|330.84|327.94|5
1644870840000|2022-02-14 20:34:00|330.84|327.94|331.05|328.15|331.05|328.15|330.84|327.94|15
1644870850000|2022-02-14 20:34:10|331.03|328.13|331.02|328.12|331.15|328.25|330.97|328.07|24
1644870860000|2022-02-14 20:34:20|331|328.1|331|328.1|331.03|328.13|330.97|328.07|26
1644870870000|2022-02-14 20:34:30|330.94|328.04|331.03|328.13|331.16|328.26|330.94|328.04|30
1644870880000|2022-02-14 20:34:40|331.06|328.16|331.13|328.23|331.13|328.23|331.01|328.11|18
1644870890000|2022-02-14 20:34:50|331.32|328.42|331.28|328.38|331.44|328.54|331.15|328.25|26
1644870900000|2022-02-14 20:35:00|331.31|328.41|331.32|328.42|331.36|328.46|331.31|328.41|17
1644870910000|2022-02-14 20:35:10|331.31|328.41|331.09|328.19|331.31|328.41|331.07|328.17|27
1644870920000|2022-02-14 20:35:20|331.14|328.24|331.28|328.38|331.3|328.4|331.14|328.24|24
1644870930000|2022-02-14 20:35:30|331.2|328.3|331.19|328.29|331.2|328.3|331.12|328.22|22
1644870940000|2022-02-14 20:35:40|331.21|328.31|331.34|328.44|331.41|328.51|331.21|328.31|33
1644870950000|2022-02-14 20:35:50|331.3|328.4|331.17|328.27|331.3|328.4|331.17|328.27|20
1644870960000|2022-02-14 20:36:00|331.19|328.29|331.13|328.23|331.28|328.38|331.13|328.23|19
1644870970000|2022-02-14 20:36:10|331.15|328.25|331.18|328.28|331.21|328.31|331.13|328.23|18
1644870980000|2022-02-14 20:36:20|331.16|328.26|331.13|328.23|331.2|328.3|331.13|328.23|15
1644870990000|2022-02-14 20:36:30|331.12|328.22|331.16|328.26|331.16|328.26|331.07|328.17|17
1644871000000|2022-02-14 20:36:40|331.15|328.25|331.17|328.27|331.2|328.3|331.15|328.25|16
1644871010000|2022-02-14 20:36:50|331.16|328.26|331.14|328.24|331.17|328.27|331.12|328.22|19
1644871020000|2022-02-14 20:37:00|331.15|328.25|331.28|328.38|331.35|328.45|331.14|328.24|23
1644871030000|2022-02-14 20:37:10|331.29|328.39|331.22|328.32|331.3|328.4|331.18|328.28|27
1644871040000|2022-02-14 20:37:20|331.2|328.3|331.19|328.29|331.22|328.32|331.19|328.29|18
1644871050000|2022-02-14 20:37:30|331.2|328.3|331.26|328.36|331.31|328.41|331.2|328.3|17
1644871060000|2022-02-14 20:37:40|331.27|328.37|331.36|328.46|331.45|328.55|331.27|328.37|22
1644871070000|2022-02-14 20:37:50|331.37|328.47|331.3|328.4|331.38|328.48|331.23|328.33|23
1644871080000|2022-02-14 20:38:00|331.29|328.39|331.09|328.19|331.29|328.39|331.09|328.19|18
1644871090000|2022-02-14 20:38:10|331.08|328.18|330.61|327.71|331.15|328.25|330.59|327.69|24
1644871100000|2022-02-14 20:38:20|330.59|327.69|330.57|327.67|330.63|327.73|330.55|327.65|11
1644871110000|2022-02-14 20:38:30|330.58|327.68|330.63|327.73|330.64|327.74|330.55|327.65|12
1644871120000|2022-02-14 20:38:40|330.62|327.72|330.78|327.88|330.78|327.88|330.62|327.72|15
1644871130000|2022-02-14 20:38:50|330.84|327.94|330.7|327.8|330.88|327.98|330.67|327.77|24
1644871140000|2022-02-14 20:39:00|330.73|327.83|330.86|327.96|330.89|327.99|330.72|327.82|14
1644871150000|2022-02-14 20:39:10|330.81|327.91|330.72|327.82|330.85|327.95|330.7|327.8|21
1644871160000|2022-02-14 20:39:20|330.73|327.83|330.67|327.77|330.73|327.83|330.63|327.73|20
1644871170000|2022-02-14 20:39:30|330.66|327.76|330.69|327.79|330.71|327.81|330.66|327.76|15
1644871180000|2022-02-14 20:39:40|330.68|327.78|330.54|327.64|330.68|327.78|330.53|327.63|19
1644871190000|2022-02-14 20:39:50|330.57|327.67|330.7|327.8|330.72|327.82|330.55|327.65|25
1644871200000|2022-02-14 20:40:00|330.73|327.83|330.52|327.62|330.85|327.95|330.47|327.57|30
1644871210000|2022-02-14 20:40:10|330.51|327.61|330.07|327.17|330.54|327.64|330.07|327.17|29
1644871220000|2022-02-14 20:40:20|330.13|327.23|330.09|327.19|330.31|327.41|330.09|327.19|21
1644871230000|2022-02-14 20:40:30|330.1|327.2|330.13|327.23|330.16|327.26|330.1|327.2|17
1644871240000|2022-02-14 20:40:40|330.16|327.26|330.21|327.31|330.28|327.38|330.13|327.23|18
1644871250000|2022-02-14 20:40:50|330.18|327.28|330.17|327.27|330.19|327.29|330.17|327.27|12
1644871260000|2022-02-14 20:41:00|330.15|327.25|329.91|327.01|330.15|327.25|329.84|326.94|30
1644871270000|2022-02-14 20:41:10|329.92|327.02|329.82|326.92|329.94|327.04|329.82|326.92|31
1644871280000|2022-02-14 20:41:20|329.79|326.89|329.84|326.94|329.85|326.95|329.78|326.88|13
1644871290000|2022-02-14 20:41:30|329.86|326.96|329.93|327.03|330.09|327.19|329.86|326.96|25
1644871300000|2022-02-14 20:41:40|329.94|327.04|329.82|326.92|329.94|327.04|329.81|326.91|18
1644871310000|2022-02-14 20:41:50|329.81|326.91|329.82|326.92|329.89|326.99|329.79|326.89|27
1644871320000|2022-02-14 20:42:00|329.85|326.95|329.86|326.96|329.87|326.97|329.81|326.91|17
1644871330000|2022-02-14 20:42:10|329.85|326.95|329.87|326.97|329.88|326.98|329.77|326.87|25
1644871340000|2022-02-14 20:42:20|329.88|326.98|329.97|327.07|330|327.1|329.86|326.96|21
1644871350000|2022-02-14 20:42:30|329.98|327.08|329.96|327.06|329.98|327.08|329.96|327.06|14
1644871360000|2022-02-14 20:42:40|329.97|327.07|330.02|327.12|330.03|327.13|329.96|327.06|17
1644871370000|2022-02-14 20:42:50|330.03|327.13|330.04|327.14|330.14|327.24|330.01|327.11|20
1644871380000|2022-02-14 20:43:00|330.03|327.13|329.95|327.05|330.04|327.14|329.94|327.04|15
1644871390000|2022-02-14 20:43:10|329.96|327.06|329.84|326.94|329.96|327.06|329.81|326.91|15
1644871400000|2022-02-14 20:43:20|329.85|326.95|329.91|327.01|329.91|327.01|329.84|326.94|16
1644871410000|2022-02-14 20:43:30|329.93|327.03|329.9|327|329.95|327.05|329.88|326.98|13
1644871420000|2022-02-14 20:43:40|329.93|327.03|329.99|327.09|330.01|327.11|329.93|327.03|16
1644871430000|2022-02-14 20:43:50|330|327.1|329.99|327.09|330|327.1|329.96|327.06|12
1644871440000|2022-02-14 20:44:00|330|327.1|330.07|327.17|330.08|327.18|329.96|327.06|22
1644871450000|2022-02-14 20:44:10|330.06|327.16|330.02|327.12|330.13|327.23|329.98|327.08|34
1644871460000|2022-02-14 20:44:20|330.03|327.13|330.04|327.14|330.07|327.17|329.97|327.07|26
1644871470000|2022-02-14 20:44:30|330.05|327.15|330.11|327.21|330.13|327.23|330.04|327.14|19
1644871480000|2022-02-14 20:44:40|330.13|327.23|330.12|327.22|330.2|327.3|330.05|327.15|26
1644871490000|2022-02-14 20:44:50|330.15|327.25|330.15|327.25|330.18|327.28|330.12|327.22|26
1644871500000|2022-02-14 20:45:00|330.16|327.26|330.11|327.21|330.18|327.28|330.07|327.17|26
1644871510000|2022-02-14 20:45:10|330.13|327.23|329.96|327.06|330.14|327.24|329.96|327.06|21
1644871520000|2022-02-14 20:45:20|329.95|327.05|329.93|327.03|330.05|327.15|329.93|327.03|21
1644871530000|2022-02-14 20:45:30|329.94|327.04|330.07|327.17|330.09|327.19|329.94|327.04|19
1644871540000|2022-02-14 20:45:40|329.99|327.09|329.86|326.96|330.04|327.14|329.84|326.94|17
1644871550000|2022-02-14 20:45:50|329.87|326.97|329.79|326.89|329.9|327|329.79|326.89|18
1644871560000|2022-02-14 20:46:00|329.76|326.86|329.91|327.01|329.92|327.02|329.75|326.85|17
1644871570000|2022-02-14 20:46:10|329.92|327.02|329.77|326.87|329.92|327.02|329.73|326.83|22
1644871580000|2022-02-14 20:46:20|329.75|326.85|329.76|326.86|329.77|326.87|329.72|326.82|14
1644871590000|2022-02-14 20:46:30|329.75|326.85|329.81|326.91|329.85|326.95|329.75|326.85|14
1644871600000|2022-02-14 20:46:40|329.83|326.93|329.84|326.94|329.87|326.97|329.82|326.92|19
1644871610000|2022-02-14 20:46:50|329.85|326.95|329.91|327.01|329.91|327.01|329.82|326.92|11
1644871620000|2022-02-14 20:47:00|329.9|327|329.91|327.01|329.93|327.03|329.87|326.97|22
1644871630000|2022-02-14 20:47:10|329.93|327.03|329.94|327.04|329.97|327.07|329.9|327|14
1644871640000|2022-02-14 20:47:20|329.95|327.05|329.94|327.04|330.02|327.12|329.9|327|24
1644871650000|2022-02-14 20:47:30|329.93|327.03|329.98|327.08|330.03|327.13|329.93|327.03|26
1644871660000|2022-02-14 20:47:40|329.99|327.09|330.02|327.12|330.06|327.16|329.98|327.08|24
1644871670000|2022-02-14 20:47:50|329.99|327.09|330.02|327.12|330.05|327.15|329.98|327.08|22
1644871680000|2022-02-14 20:48:00|330.01|327.11|330.19|327.29|330.19|327.29|330.01|327.11|27
1644871690000|2022-02-14 20:48:10|330.23|327.33|330.39|327.49|330.4|327.5|330.23|327.33|18
1644871700000|2022-02-14 20:48:20|330.4|327.5|330.47|327.57|330.6|327.7|330.39|327.49|22
1644871710000|2022-02-14 20:48:30|330.48|327.58|330.48|327.58|330.49|327.59|330.41|327.51|15
1644871720000|2022-02-14 20:48:40|330.47|327.57|330.43|327.53|330.47|327.57|330.38|327.48|19
1644871730000|2022-02-14 20:48:50|330.42|327.52|330.49|327.59|330.5|327.6|330.41|327.51|18
1644871740000|2022-02-14 20:49:00|330.47|327.57|330.57|327.67|330.61|327.71|330.46|327.56|19
1644871750000|2022-02-14 20:49:10|330.6|327.7|330.57|327.67|330.6|327.7|330.52|327.62|18
1644871760000|2022-02-14 20:49:20|330.56|327.66|330.66|327.76|330.69|327.79|330.56|327.66|17
1644871770000|2022-02-14 20:49:30|330.67|327.77|330.64|327.74|330.72|327.82|330.62|327.72|26
1644871780000|2022-02-14 20:49:40|330.65|327.75|330.65|327.75|330.71|327.81|330.64|327.74|17
1644871790000|2022-02-14 20:49:50|330.64|327.74|330.7|327.8|330.72|327.82|330.59|327.69|22
1644871800000|2022-02-14 20:50:00|330.71|327.81|330.24|327.34|330.72|327.82|330.22|327.32|25
1644871810000|2022-02-14 20:50:10|330.22|327.32|330.03|327.13|330.27|327.37|329.99|327.09|34
1644871820000|2022-02-14 20:50:20|330.07|327.17|330.18|327.28|330.18|327.28|330.06|327.16|24
1644871830000|2022-02-14 20:50:30|330.17|327.27|330.01|327.11|330.18|327.28|329.99|327.09|27
1644871840000|2022-02-14 20:50:40|329.96|327.06|329.98|327.08|330|327.1|329.9|327|29
1644871850000|2022-02-14 20:50:50|329.95|327.05|330.03|327.13|330.08|327.18|329.95|327.05|24
1644871860000|2022-02-14 20:51:00|330.04|327.14|330.08|327.18|330.08|327.18|329.99|327.09|16
1644871870000|2022-02-14 20:51:10|330.09|327.19|330.39|327.49|330.4|327.5|330.09|327.19|22
1644871880000|2022-02-14 20:51:20|330.41|327.51|330.45|327.55|330.49|327.59|330.38|327.48|11
1644871890000|2022-02-14 20:51:30|330.46|327.56|330.41|327.51|330.47|327.57|330.4|327.5|19
1644871900000|2022-02-14 20:51:40|330.42|327.52|330.31|327.41|330.45|327.55|330.31|327.41|23
1644871910000|2022-02-14 20:51:50|330.3|327.4|330.38|327.48|330.41|327.51|330.3|327.4|21
1644871920000|2022-02-14 20:52:00|330.39|327.49|330.39|327.49|330.42|327.52|330.35|327.45|17
1644871930000|2022-02-14 20:52:10|330.41|327.51|330.3|327.4|330.43|327.53|330.3|327.4|15
1644871940000|2022-02-14 20:52:20|330.29|327.39|330.28|327.38|330.29|327.39|330.26|327.36|7
1644871950000|2022-02-14 20:52:30|330.27|327.37|330.19|327.29|330.29|327.39|330.16|327.26|16
1644871960000|2022-02-14 20:52:40|330.17|327.27|330.3|327.4|330.3|327.4|330.16|327.26|13
1644871970000|2022-02-14 20:52:50|330.31|327.41|330.39|327.49|330.39|327.49|330.3|327.4|12
1644871980000|2022-02-14 20:53:00|330.37|327.47|330.26|327.36|330.37|327.47|330.26|327.36|9
1644871990000|2022-02-14 20:53:10|330.28|327.38|330.27|327.37|330.33|327.43|330.26|327.36|15
1644872000000|2022-02-14 20:53:20|330.3|327.4|330.37|327.47|330.37|327.47|330.15|327.25|25
1644872010000|2022-02-14 20:53:30|330.38|327.48|330.4|327.5|330.48|327.58|330.38|327.48|22
1644872020000|2022-02-14 20:53:40|330.41|327.51|330.32|327.42|330.41|327.51|330.3|327.4|8
1644872030000|2022-02-14 20:53:50|330.31|327.41|330.44|327.54|330.44|327.54|330.31|327.41|16
1644872040000|2022-02-14 20:54:00|330.45|327.55|330.35|327.45|330.45|327.55|330.33|327.43|25
1644872050000|2022-02-14 20:54:10|330.36|327.46|330.24|327.34|330.36|327.46|330.19|327.29|19
1644872060000|2022-02-14 20:54:20|330.25|327.35|330.32|327.42|330.35|327.45|330.21|327.31|24
1644872070000|2022-02-14 20:54:30|330.33|327.43|330.39|327.49|330.4|327.5|330.33|327.43|14
1644872080000|2022-02-14 20:54:40|330.41|327.51|330.48|327.58|330.55|327.65|330.39|327.49|16
1644872090000|2022-02-14 20:54:50|330.5|327.6|330.5|327.6|330.55|327.65|330.46|327.56|21
1644872100000|2022-02-14 20:55:00|330.47|327.57|330.29|327.39|330.52|327.62|330.27|327.37|29
1644872110000|2022-02-14 20:55:10|330.3|327.4|330.33|327.43|330.34|327.44|330.29|327.39|10
1644872120000|2022-02-14 20:55:20|330.32|327.42|330.41|327.51|330.49|327.59|330.32|327.42|17
1644872130000|2022-02-14 20:55:30|330.46|327.56|330.57|327.67|330.59|327.69|330.46|327.56|21
1644872140000|2022-02-14 20:55:40|330.56|327.66|330.54|327.64|330.58|327.68|330.52|327.62|16
1644872150000|2022-02-14 20:55:50|330.53|327.63|330.42|327.52|330.54|327.64|330.42|327.52|13
1644872160000|2022-02-14 20:56:00|330.43|327.53|330.48|327.58|330.5|327.6|330.39|327.49|24
1644872170000|2022-02-14 20:56:10|330.46|327.56|330.35|327.45|330.48|327.58|330.34|327.44|25
1644872180000|2022-02-14 20:56:20|330.34|327.44|330.37|327.47|330.38|327.48|330.22|327.32|23
1644872190000|2022-02-14 20:56:30|330.39|327.49|330.34|327.44|330.47|327.57|330.33|327.43|20
1644872200000|2022-02-14 20:56:40|330.33|327.43|330.38|327.48|330.41|327.51|330.33|327.43|16
1644872210000|2022-02-14 20:56:50|330.39|327.49|330.46|327.56|330.46|327.56|330.35|327.45|14
1644872220000|2022-02-14 20:57:00|330.47|327.57|330.28|327.38|330.47|327.57|330.28|327.38|19
1644872230000|2022-02-14 20:57:10|330.29|327.39|330.38|327.48|330.39|327.49|330.29|327.39|16
1644872240000|2022-02-14 20:57:20|330.4|327.5|330.44|327.54|330.44|327.54|330.29|327.39|21
1644872250000|2022-02-14 20:57:30|330.45|327.55|330.46|327.56|330.58|327.68|330.45|327.55|18
1644872260000|2022-02-14 20:57:40|330.42|327.52|330.54|327.64|330.54|327.64|330.39|327.49|19
1644872270000|2022-02-14 20:57:50|330.57|327.67|330.56|327.66|330.58|327.68|330.54|327.64|9
1644872280000|2022-02-14 20:58:00|330.55|327.65|330.38|327.48|330.55|327.65|330.36|327.46|18
1644872290000|2022-02-14 20:58:10|330.37|327.47|330.3|327.4|330.37|327.47|330.21|327.31|23
1644872300000|2022-02-14 20:58:20|330.29|327.39|330.32|327.42|330.32|327.42|330.29|327.39|15
1644872310000|2022-02-14 20:58:30|330.31|327.41|330.33|327.43|330.33|327.43|330.28|327.38|18
1644872320000|2022-02-14 20:58:40|330.3|327.4|330.19|327.29|330.36|327.46|330.18|327.28|25
1644872330000|2022-02-14 20:58:50|330.15|327.25|330.18|327.28|330.22|327.32|330.12|327.22|23
1644872340000|2022-02-14 20:59:00|330.19|327.29|330.12|327.22|330.19|327.29|330.06|327.16|22
1644872350000|2022-02-14 20:59:10|330.13|327.23|330.06|327.16|330.15|327.25|330.03|327.13|19
1644872360000|2022-02-14 20:59:20|330.05|327.15|330.03|327.13|330.06|327.16|330.01|327.11|20
1644872370000|2022-02-14 20:59:30|330.04|327.14|330.05|327.15|330.11|327.21|330.03|327.13|22
1644872380000|2022-02-14 20:59:40|330.07|327.17|330.05|327.15|330.16|327.26|330.04|327.14|21
1644872390000|2022-02-14 20:59:50|330.06|327.16|330.06|327.16|330.08|327.18|330.03|327.13|24
1644872400000|2022-02-14 21:00:00|330.05|327.15|330.04|327.14|330.08|327.18|330.02|327.12|17
1644872410000|2022-02-14 21:00:10|330.05|327.15|330.04|327.14|330.05|327.15|330.03|327.13|7
1644872420000|2022-02-14 21:00:20|330.05|327.15|330.17|327.27|330.17|327.27|330.04|327.14|18
1644872430000|2022-02-14 21:00:30|330.15|327.25|330.14|327.24|330.16|327.26|330.12|327.22|10
1644872440000|2022-02-14 21:00:40|330.11|327.21|330.06|327.16|330.11|327.21|330.05|327.15|8
1644872450000|2022-02-14 21:00:50|330.07|327.17|330.12|327.22|330.12|327.22|330.05|327.15|9
1644872460000|2022-02-14 21:01:00|330.11|327.21|330.03|327.13|330.13|327.23|330.03|327.13|14
1644872470000|2022-02-14 21:01:10|330.04|327.14|329.93|327.03|330.05|327.15|329.93|327.03|22
1644872480000|2022-02-14 21:01:20|329.94|327.04|329.94|327.04|329.96|327.06|329.93|327.03|6
1644872490000|2022-02-14 21:01:30|329.93|327.03|329.94|327.04|329.95|327.05|329.93|327.03|8
1644872500000|2022-02-14 21:01:40|329.95|327.05|329.95|327.05|329.96|327.06|329.94|327.04|12
1644872510000|2022-02-14 21:01:50|329.94|327.04|330.02|327.12|330.02|327.12|329.94|327.04|6
1644872520000|2022-02-14 21:02:00|330.01|327.11|329.97|327.07|330.02|327.12|329.96|327.06|15
1644872530000|2022-02-14 21:02:10|329.96|327.06|329.92|327.02|329.97|327.07|329.92|327.02|10
1644872540000|2022-02-14 21:02:20|329.91|327.01|329.8|326.9|329.93|327.03|329.77|326.87|18
1644872550000|2022-02-14 21:02:30|329.79|326.89|329.76|326.86|329.79|326.89|329.76|326.86|12
1644872560000|2022-02-14 21:02:40|329.77|326.87|329.76|326.86|329.77|326.87|329.75|326.85|15
1644872570000|2022-02-14 21:02:50|329.75|326.85|329.81|326.91|329.81|326.91|329.74|326.84|15
1644872580000|2022-02-14 21:03:00|329.77|326.87|329.75|326.85|329.78|326.88|329.74|326.84|14
1644872590000|2022-02-14 21:03:10|329.74|326.84|329.72|326.82|329.75|326.85|329.71|326.81|6
1644872600000|2022-02-14 21:03:20|329.73|326.83|329.74|326.84|329.77|326.87|329.71|326.81|20
1644872610000|2022-02-14 21:03:30|329.75|326.85|329.74|326.84|329.75|326.85|329.73|326.83|8
1644872620000|2022-02-14 21:03:40|329.75|326.85|329.76|326.86|329.77|326.87|329.74|326.84|16
1644872630000|2022-02-14 21:03:50|329.77|326.87|329.86|326.96|329.87|326.97|329.74|326.84|19
1644872640000|2022-02-14 21:04:00|329.87|326.97|329.9|327|329.91|327.01|329.87|326.97|8
1644872650000|2022-02-14 21:04:10|329.91|327.01|330.15|327.25|330.16|327.26|329.89|326.99|18
1644872660000|2022-02-14 21:04:20|330.14|327.24|330.24|327.34|330.25|327.35|330.12|327.22|17
1644872670000|2022-02-14 21:04:30|330.25|327.35|330.09|327.19|330.25|327.35|330.09|327.19|19
1644872680000|2022-02-14 21:04:40|330.08|327.18|330.1|327.2|330.17|327.27|330.08|327.18|14
1644872690000|2022-02-14 21:04:50|330.11|327.21|330.14|327.24|330.16|327.26|330.11|327.21|13
1644872700000|2022-02-14 21:05:00|330.13|327.23|330.07|327.17|330.16|327.26|330|327.1|24
1644872710000|2022-02-14 21:05:10|330.1|327.2|330.08|327.18|330.13|327.23|330.08|327.18|17
1644872720000|2022-02-14 21:05:20|330.09|327.19|329.91|327.01|330.12|327.22|329.91|327.01|24
1644872730000|2022-02-14 21:05:30|329.86|326.96|329.92|327.02|329.95|327.05|329.86|326.96|21
1644872740000|2022-02-14 21:05:40|329.95|327.05|330.01|327.11|330.01|327.11|329.92|327.02|16
1644872750000|2022-02-14 21:05:50|330|327.1|329.98|327.08|330|327.1|329.95|327.05|20
1644872760000|2022-02-14 21:06:00|329.99|327.09|330|327.1|330|327.1|329.97|327.07|8
1644872770000|2022-02-14 21:06:10|330.01|327.11|329.99|327.09|330.01|327.11|329.99|327.09|9
1644872780000|2022-02-14 21:06:20|329.98|327.08|330.1|327.2|330.11|327.21|329.98|327.08|14
1644872790000|2022-02-14 21:06:30|330.09|327.19|330.13|327.23|330.13|327.23|330.09|327.19|10
1644872800000|2022-02-14 21:06:40|330.1|327.2|330.12|327.22|330.13|327.23|330.1|327.2|8
1644872810000|2022-02-14 21:06:50|330.13|327.23|330.04|327.14|330.13|327.23|330.03|327.13|9
1644872820000|2022-02-14 21:07:00|330.06|327.16|330.06|327.16|330.09|327.19|330.04|327.14|13
1644872830000|2022-02-14 21:07:10|330.05|327.15|330.05|327.15|330.05|327.15|330.04|327.14|5
1644872840000|2022-02-14 21:07:20|330.04|327.14|330.05|327.15|330.05|327.15|330.04|327.14|6
1644872850000|2022-02-14 21:07:30|330.04|327.14|330.01|327.11|330.05|327.15|329.99|327.09|11
1644872860000|2022-02-14 21:07:40|330.03|327.13|329.91|327.01|330.03|327.13|329.87|326.97|16
1644872870000|2022-02-14 21:07:50|329.88|326.98|329.74|326.84|329.88|326.98|329.74|326.84|12
1644872880000|2022-02-14 21:08:00|329.73|326.83|329.72|326.82|329.73|326.83|329.7|326.8|9
1644872890000|2022-02-14 21:08:10|329.73|326.83|329.79|326.89|329.79|326.89|329.73|326.83|6
1644872900000|2022-02-14 21:08:20|329.8|326.9|329.83|326.93|329.84|326.94|329.79|326.89|5
1644872910000|2022-02-14 21:08:30|329.85|326.95|329.86|326.96|329.86|326.96|329.85|326.95|2
1644872920000|2022-02-14 21:08:40|329.87|326.97|329.77|326.87|329.87|326.97|329.75|326.85|18
1644872930000|2022-02-14 21:08:50|329.78|326.88|329.81|326.91|329.81|326.91|329.75|326.85|9
1644872940000|2022-02-14 21:09:00|329.82|326.92|329.82|326.92|329.82|326.92|329.8|326.9|8
1644872950000|2022-02-14 21:09:10|329.83|326.93|330.04|327.14|330.09|327.19|329.82|326.92|22
1644872960000|2022-02-14 21:09:20|330.03|327.13|330.01|327.11|330.07|327.17|329.97|327.07|18
1644872970000|2022-02-14 21:09:30|329.98|327.08|330.06|327.16|330.06|327.16|329.98|327.08|13
1644872980000|2022-02-14 21:09:40|330.04|327.14|330.06|327.16|330.06|327.16|330.02|327.12|14
1644872990000|2022-02-14 21:09:50|330.04|327.14|330.05|327.15|330.06|327.16|330.04|327.14|5
1644873000000|2022-02-14 21:10:00|330.04|327.14|330.07|327.17|330.12|327.22|330.04|327.14|11
1644873010000|2022-02-14 21:10:10|330.06|327.16|330.05|327.15|330.06|327.16|330.03|327.13|8
1644873020000|2022-02-14 21:10:20|330.04|327.14|329.94|327.04|330.05|327.15|329.93|327.03|17
1644873030000|2022-02-14 21:10:30|329.92|327.02|329.92|327.02|329.92|327.02|329.9|327|6
1644873040000|2022-02-14 21:10:40|329.93|327.03|329.99|327.09|329.99|327.09|329.92|327.02|12
1644873050000|2022-02-14 21:10:50|330|327.1|330.12|327.22|330.12|327.22|329.98|327.08|17
1644873060000|2022-02-14 21:11:00|330.09|327.19|330.01|327.11|330.09|327.19|330|327.1|11
1644873070000|2022-02-14 21:11:10|330.02|327.12|330|327.1|330.02|327.12|329.99|327.09|6
1644873080000|2022-02-14 21:11:20|330.01|327.11|330.12|327.22|330.12|327.22|330.01|327.11|17
1644873090000|2022-02-14 21:11:30|330.13|327.23|330.12|327.22|330.13|327.23|330.06|327.16|13
1644873100000|2022-02-14 21:11:40|330.11|327.21|330.12|327.22|330.12|327.22|330.06|327.16|14
1644873110000|2022-02-14 21:11:50|330.11|327.21|330.09|327.19|330.12|327.22|330.04|327.14|11
1644873120000|2022-02-14 21:12:00|330.06|327.16|330.03|327.13|330.07|327.17|330.02|327.12|10
1644873130000|2022-02-14 21:12:10|330.04|327.14|329.93|327.03|330.04|327.14|329.92|327.02|13
1644873140000|2022-02-14 21:12:20|329.92|327.02|329.93|327.03|329.94|327.04|329.91|327.01|7
1644873150000|2022-02-14 21:12:30|329.92|327.02|329.93|327.03|329.93|327.03|329.92|327.02|2
1644873160000|2022-02-14 21:12:40|329.92|327.02|330|327.1|330.04|327.14|329.91|327.01|13
1644873170000|2022-02-14 21:12:50|330.01|327.11|329.96|327.06|330.06|327.16|329.96|327.06|15
1644873180000|2022-02-14 21:13:00|329.97|327.07|330.08|327.18|330.09|327.19|329.96|327.06|15
1644873190000|2022-02-14 21:13:10|330.09|327.19|330.12|327.22|330.13|327.23|330.09|327.19|7
1644873200000|2022-02-14 21:13:20|330.11|327.21|330.09|327.19|330.11|327.21|330.07|327.17|10
1644873210000|2022-02-14 21:13:30|330.1|327.2|330.02|327.12|330.1|327.2|330.02|327.12|10
1644873220000|2022-02-14 21:13:40|330.01|327.11|330.02|327.12|330.02|327.12|330.01|327.11|2
1644873240000|2022-02-14 21:14:00|330.01|327.11|329.98|327.08|330.01|327.11|329.95|327.05|5
1644873250000|2022-02-14 21:14:10|329.99|327.09|330.09|327.19|330.1|327.2|329.95|327.05|20
1644873260000|2022-02-14 21:14:20|330.08|327.18|330.1|327.2|330.1|327.2|330.08|327.18|3
1644873270000|2022-02-14 21:14:30|330.08|327.18|330.11|327.21|330.11|327.21|330.07|327.17|11
1644873280000|2022-02-14 21:14:40|330.1|327.2|330.11|327.21|330.15|327.25|330.1|327.2|11
1644873290000|2022-02-14 21:14:50|330.12|327.22|330.11|327.21|330.12|327.22|330.11|327.21|2
1644873320000|2022-02-14 21:15:20|330.1|327.2|330.08|327.18|330.1|327.2|330.08|327.18|4
1644873330000|2022-02-14 21:15:30|330.1|327.2|330.01|327.11|330.12|327.22|329.99|327.09|13
1644873340000|2022-02-14 21:15:40|330|327.1|330.05|327.15|330.08|327.18|330|327.1|13
1644873350000|2022-02-14 21:15:50|330.04|327.14|330.05|327.15|330.05|327.15|330.04|327.14|2
1644873360000|2022-02-14 21:16:00|330.04|327.14|329.96|327.06|330.04|327.14|329.92|327.02|14
1644873370000|2022-02-14 21:16:10|329.95|327.05|329.88|326.98|329.96|327.06|329.87|326.97|6
1644873380000|2022-02-14 21:16:20|329.87|326.97|329.87|326.97|329.88|326.98|329.87|326.97|3
1644873390000|2022-02-14 21:16:30|329.86|326.96|329.96|327.06|330|327.1|329.86|326.96|13
1644873400000|2022-02-14 21:16:40|329.97|327.07|329.92|327.02|329.97|327.07|329.92|327.02|3
1644873410000|2022-02-14 21:16:50|329.94|327.04|329.95|327.05|330.02|327.12|329.93|327.03|16
1644873420000|2022-02-14 21:17:00|329.94|327.04|329.94|327.04|329.95|327.05|329.94|327.04|3
1644873430000|2022-02-14 21:17:10|329.95|327.05|329.89|326.99|329.95|327.05|329.89|326.99|7
1644873440000|2022-02-14 21:17:20|329.92|327.02|329.91|327.01|329.92|327.02|329.89|326.99|6
1644873450000|2022-02-14 21:17:30|329.92|327.02|330.15|327.25|330.15|327.25|329.92|327.02|25
1644873460000|2022-02-14 21:17:40|330.14|327.24|330.12|327.22|330.16|327.26|330.09|327.19|9
1644873470000|2022-02-14 21:17:50|330.13|327.23|330.15|327.25|330.15|327.25|330.12|327.22|10
1644873480000|2022-02-14 21:18:00|330.14|327.24|330.17|327.27|330.17|327.27|330.14|327.24|11
1644873490000|2022-02-14 21:18:10|330.16|327.26|330.09|327.19|330.16|327.26|330.08|327.18|8
1644873500000|2022-02-14 21:18:20|330.1|327.2|330.11|327.21|330.11|327.21|330.05|327.15|12
1644873520000|2022-02-14 21:18:40|330.1|327.2|330.09|327.19|330.12|327.22|330.08|327.18|9
1644873530000|2022-02-14 21:18:50|330.1|327.2|330.1|327.2|330.1|327.2|330.1|327.2|1
1644873540000|2022-02-14 21:19:00|330.09|327.19|330.09|327.19|330.11|327.21|330.09|327.19|4
1644873550000|2022-02-14 21:19:10|330.08|327.18|330.08|327.18|330.09|327.19|330.08|327.18|3
1644873560000|2022-02-14 21:19:20|330.09|327.19|330.09|327.19|330.09|327.19|330.09|327.19|1
1644873570000|2022-02-14 21:19:30|330.1|327.2|330.32|327.42|330.32|327.42|330.1|327.2|14
1644873580000|2022-02-14 21:19:40|330.3|327.4|330.7|327.8|330.72|327.82|330.28|327.38|22
1644873590000|2022-02-14 21:19:50|330.71|327.81|330.72|327.82|330.84|327.94|330.7|327.8|21
1644873600000|2022-02-14 21:20:00|330.73|327.83|330.71|327.81|330.74|327.84|330.7|327.8|9
1644873610000|2022-02-14 21:20:10|330.72|327.82|330.61|327.71|330.74|327.84|330.61|327.71|16
1644873620000|2022-02-14 21:20:20|330.67|327.77|330.56|327.66|330.67|327.77|330.54|327.64|12
1644873630000|2022-02-14 21:20:30|330.55|327.65|330.43|327.53|330.55|327.65|330.41|327.51|12
1644873640000|2022-02-14 21:20:40|330.42|327.52|330.27|327.37|330.42|327.52|330.25|327.35|13
1644873650000|2022-02-14 21:20:50|330.26|327.36|330.18|327.28|330.27|327.37|330.15|327.25|18
1644873660000|2022-02-14 21:21:00|330.17|327.27|330.12|327.22|330.18|327.28|330.07|327.17|11
1644873670000|2022-02-14 21:21:10|330.13|327.23|330.07|327.17|330.13|327.23|330.02|327.12|7
1644873680000|2022-02-14 21:21:20|330.08|327.18|330.11|327.21|330.14|327.24|330.03|327.13|11
1644873690000|2022-02-14 21:21:30|330.12|327.22|329.98|327.08|330.15|327.25|329.98|327.08|13
1644873700000|2022-02-14 21:21:40|329.99|327.09|329.99|327.09|330.01|327.11|329.98|327.08|13
1644873710000|2022-02-14 21:21:50|330|327.1|330|327.1|330|327.1|329.99|327.09|3
1644873720000|2022-02-14 21:22:00|329.95|327.05|329.85|326.95|329.95|327.05|329.85|326.95|13
1644873730000|2022-02-14 21:22:10|329.84|326.94|329.83|326.93|329.84|326.94|329.81|326.91|10
1644873740000|2022-02-14 21:22:20|329.82|326.92|329.85|326.95|329.85|326.95|329.82|326.92|12
1644873750000|2022-02-14 21:22:30|329.84|326.94|329.82|326.92|329.84|326.94|329.8|326.9|13
1644873760000|2022-02-14 21:22:40|329.81|326.91|329.79|326.89|329.82|326.92|329.79|326.89|7
1644873770000|2022-02-14 21:22:50|329.8|326.9|329.8|326.9|329.82|326.92|329.79|326.89|10
1644873780000|2022-02-14 21:23:00|329.82|326.92|329.86|326.96|329.86|326.96|329.8|326.9|6
1644873790000|2022-02-14 21:23:10|329.85|326.95|330.02|327.12|330.02|327.12|329.85|326.95|15
1644873800000|2022-02-14 21:23:20|330.03|327.13|330.02|327.12|330.03|327.13|330.02|327.12|4
1644873810000|2022-02-14 21:23:30|329.99|327.09|329.99|327.09|329.99|327.09|329.96|327.06|4
1644873830000|2022-02-14 21:23:50|330|327.1|330.01|327.11|330.04|327.14|330|327.1|6
1644873840000|2022-02-14 21:24:00|330.02|327.12|330.02|327.12|330.05|327.15|329.99|327.09|9
1644873850000|2022-02-14 21:24:10|329.99|327.09|329.96|327.06|329.99|327.09|329.95|327.05|6
1644873860000|2022-02-14 21:24:20|329.97|327.07|329.98|327.08|329.99|327.09|329.97|327.07|4
1644873870000|2022-02-14 21:24:30|329.99|327.09|329.98|327.08|329.99|327.09|329.98|327.08|4
1644873880000|2022-02-14 21:24:40|329.97|327.07|329.97|327.07|329.99|327.09|329.97|327.07|7
1644873890000|2022-02-14 21:24:50|329.98|327.08|330.17|327.27|330.17|327.27|329.96|327.06|20
1644873900000|2022-02-14 21:25:00|330.2|327.3|330.36|327.46|330.36|327.46|330.2|327.3|11
1644873910000|2022-02-14 21:25:10|330.31|327.41|330.31|327.41|330.32|327.42|330.3|327.4|9
1644873920000|2022-02-14 21:25:20|330.3|327.4|330.29|327.39|330.31|327.41|330.29|327.39|7
1644873930000|2022-02-14 21:25:30|330.3|327.4|330.16|327.26|330.3|327.4|330.13|327.23|23
1644873940000|2022-02-14 21:25:40|330.15|327.25|330.16|327.26|330.18|327.28|330.14|327.24|11
1644873950000|2022-02-14 21:25:50|330.18|327.28|330.07|327.17|330.18|327.28|330.07|327.17|16
1644873960000|2022-02-14 21:26:00|330.09|327.19|330.04|327.14|330.09|327.19|330.02|327.12|18
1644873970000|2022-02-14 21:26:10|330.02|327.12|330.06|327.16|330.07|327.17|330.02|327.12|11
1644873980000|2022-02-14 21:26:20|330.01|327.11|329.95|327.05|330.01|327.11|329.94|327.04|13
1644873990000|2022-02-14 21:26:30|329.94|327.04|329.87|326.97|329.94|327.04|329.85|326.95|8
1644874000000|2022-02-14 21:26:40|329.86|326.96|329.87|326.97|329.87|326.97|329.86|326.96|6
1644874010000|2022-02-14 21:26:50|329.86|326.96|329.95|327.05|329.96|327.06|329.86|326.96|15
1644874020000|2022-02-14 21:27:00|329.94|327.04|330.13|327.23|330.13|327.23|329.94|327.04|13
1644874030000|2022-02-14 21:27:10|330.16|327.26|330.23|327.33|330.29|327.39|330.16|327.26|21
1644874040000|2022-02-14 21:27:20|330.24|327.34|330.2|327.3|330.24|327.34|330.16|327.26|17
1644874050000|2022-02-14 21:27:30|330.21|327.31|330.21|327.31|330.22|327.32|330.17|327.27|18
1644874060000|2022-02-14 21:27:40|330.22|327.32|330.33|327.43|330.34|327.44|330.21|327.31|13
1644874070000|2022-02-14 21:27:50|330.37|327.47|330.4|327.5|330.43|327.53|330.37|327.47|15
1644874080000|2022-02-14 21:28:00|330.39|327.49|330.46|327.56|330.46|327.56|330.39|327.49|7
1644874090000|2022-02-14 21:28:10|330.47|327.57|330.49|327.59|330.49|327.59|330.45|327.55|8
1644874100000|2022-02-14 21:28:20|330.48|327.58|330.37|327.47|330.49|327.59|330.35|327.45|6
1644874110000|2022-02-14 21:28:30|330.39|327.49|330.4|327.5|330.42|327.52|330.37|327.47|6
1644874120000|2022-02-14 21:28:40|330.38|327.48|330.39|327.49|330.4|327.5|330.38|327.48|4
1644874130000|2022-02-14 21:28:50|330.4|327.5|330.49|327.59|330.49|327.59|330.4|327.5|9
1644874140000|2022-02-14 21:29:00|330.5|327.6|330.5|327.6|330.51|327.61|330.49|327.59|9
1644874150000|2022-02-14 21:29:10|330.51|327.61|330.52|327.62|330.52|327.62|330.51|327.61|2
1644874160000|2022-02-14 21:29:20|330.51|327.61|330.51|327.61|330.51|327.61|330.51|327.61|1
1644874170000|2022-02-14 21:29:30|330.5|327.6|330.5|327.6|330.5|327.6|330.49|327.59|5
1644874180000|2022-02-14 21:29:40|330.49|327.59|330.4|327.5|330.5|327.6|330.4|327.5|8
1644874190000|2022-02-14 21:29:50|330.38|327.48|330.39|327.49|330.39|327.49|330.38|327.48|2
1644874200000|2022-02-14 21:30:00|330.38|327.48|330.3|327.4|330.38|327.48|330.3|327.4|6
1644874210000|2022-02-14 21:30:10|330.31|327.41|330.27|327.37|330.32|327.42|330.27|327.37|13
1644874220000|2022-02-14 21:30:20|330.28|327.38|330.28|327.38|330.28|327.38|330.27|327.37|3
1644874250000|2022-02-14 21:30:50|330.3|327.4|330.31|327.41|330.31|327.41|330.3|327.4|4
1644874260000|2022-02-14 21:31:00|330.32|327.42|330.34|327.44|330.35|327.45|330.31|327.41|9
1644874270000|2022-02-14 21:31:10|330.35|327.45|330.32|327.42|330.35|327.45|330.32|327.42|4
1644874280000|2022-02-14 21:31:20|330.33|327.43|330.33|327.43|330.33|327.43|330.33|327.43|1
1644874290000|2022-02-14 21:31:30|330.32|327.42|330.24|327.34|330.32|327.42|330.24|327.34|14
1644874300000|2022-02-14 21:31:40|330.23|327.33|330.08|327.18|330.23|327.33|330.07|327.17|21
1644874310000|2022-02-14 21:31:50|330.07|327.17|330.08|327.18|330.08|327.18|330.04|327.14|13
1644874320000|2022-02-14 21:32:00|330.06|327.16|330.07|327.17|330.07|327.17|330.05|327.15|8
1644874330000|2022-02-14 21:32:10|330.05|327.15|330.18|327.28|330.18|327.28|330.05|327.15|14
1644874340000|2022-02-14 21:32:20|330.2|327.3|330.25|327.35|330.27|327.37|330.2|327.3|14
1644874350000|2022-02-14 21:32:30|330.27|327.37|330.25|327.35|330.27|327.37|330.25|327.35|6
1644874360000|2022-02-14 21:32:40|330.26|327.36|330.31|327.41|330.34|327.44|330.26|327.36|7
1644874370000|2022-02-14 21:32:50|330.33|327.43|330.39|327.49|330.39|327.49|330.31|327.41|9
1644874380000|2022-02-14 21:33:00|330.38|327.48|330.51|327.61|330.53|327.63|330.38|327.48|10
1644874390000|2022-02-14 21:33:10|330.55|327.65|330.42|327.52|330.55|327.65|330.42|327.52|17
1644874400000|2022-02-14 21:33:20|330.43|327.53|330.46|327.56|330.48|327.58|330.41|327.51|11
1644874410000|2022-02-14 21:33:30|330.45|327.55|330.35|327.45|330.47|327.57|330.35|327.45|13
1644874420000|2022-02-14 21:33:40|330.33|327.43|330.36|327.46|330.37|327.47|330.33|327.43|15
1644874430000|2022-02-14 21:33:50|330.37|327.47|330.39|327.49|330.39|327.49|330.37|327.47|2
1644874450000|2022-02-14 21:34:10|330.4|327.5|330.31|327.41|330.4|327.5|330.31|327.41|8
1644874460000|2022-02-14 21:34:20|330.29|327.39|330.25|327.35|330.3|327.4|330.21|327.31|14
1644874470000|2022-02-14 21:34:30|330.24|327.34|330.31|327.41|330.31|327.41|330.24|327.34|4
1644874480000|2022-02-14 21:34:40|330.3|327.4|330.29|327.39|330.3|327.4|330.28|327.38|4
1644874490000|2022-02-14 21:34:50|330.3|327.4|330.32|327.42|330.33|327.43|330.3|327.4|7
1644874500000|2022-02-14 21:35:00|330.31|327.41|330.28|327.38|330.32|327.42|330.26|327.36|12
1644874510000|2022-02-14 21:35:10|330.29|327.39|330.33|327.43|330.34|327.44|330.27|327.37|20
1644874520000|2022-02-14 21:35:20|330.32|327.42|330.34|327.44|330.34|327.44|330.29|327.39|7
1644874530000|2022-02-14 21:35:30|330.32|327.42|330.29|327.39|330.34|327.44|330.29|327.39|9
1644874540000|2022-02-14 21:35:40|330.3|327.4|330.31|327.41|330.31|327.41|330.3|327.4|2
1644874550000|2022-02-14 21:35:50|330.3|327.4|330.32|327.42|330.32|327.42|330.3|327.4|3
1644874560000|2022-02-14 21:36:00|330.31|327.41|330.32|327.42|330.32|327.42|330.3|327.4|4
1644874570000|2022-02-14 21:36:10|330.31|327.41|330.3|327.4|330.31|327.41|330.3|327.4|2
1644874580000|2022-02-14 21:36:20|330.32|327.42|330.3|327.4|330.32|327.42|330.3|327.4|10
1644874590000|2022-02-14 21:36:30|330.31|327.41|330.4|327.5|330.41|327.51|330.31|327.41|15
1644874600000|2022-02-14 21:36:40|330.39|327.49|330.43|327.53|330.43|327.53|330.38|327.48|8
1644874610000|2022-02-14 21:36:50|330.44|327.54|330.53|327.63|330.53|327.63|330.44|327.54|8
1644874620000|2022-02-14 21:37:00|330.52|327.62|330.47|327.57|330.52|327.62|330.47|327.57|6
1644874630000|2022-02-14 21:37:10|330.49|327.59|330.49|327.59|330.5|327.6|330.49|327.59|3
1644874640000|2022-02-14 21:37:20|330.5|327.6|330.64|327.74|330.78|327.88|330.46|327.56|16
1644874650000|2022-02-14 21:37:30|330.66|327.76|330.75|327.85|330.75|327.85|330.66|327.76|9
1644874660000|2022-02-14 21:37:40|330.77|327.87|330.87|327.97|330.9|328|330.77|327.87|19
1644874670000|2022-02-14 21:37:50|330.84|327.94|330.9|328|330.91|328.01|330.84|327.94|11
1644874680000|2022-02-14 21:38:00|330.88|327.98|330.91|328.01|330.91|328.01|330.86|327.96|9
1644874690000|2022-02-14 21:38:10|330.9|328|330.92|328.02|330.92|328.02|330.9|328|7
1644874700000|2022-02-14 21:38:20|330.91|328.01|330.88|327.98|330.95|328.05|330.87|327.97|10
1644874710000|2022-02-14 21:38:30|330.89|327.99|330.89|327.99|330.9|328|330.88|327.98|5
1644874720000|2022-02-14 21:38:40|330.9|328|330.94|328.04|330.95|328.05|330.9|328|10
1644874730000|2022-02-14 21:38:50|330.95|328.05|330.79|327.89|330.95|328.05|330.78|327.88|12
1644874740000|2022-02-14 21:39:00|330.8|327.9|330.75|327.85|330.8|327.9|330.74|327.84|12
1644874750000|2022-02-14 21:39:10|330.74|327.84|330.73|327.83|330.75|327.85|330.73|327.83|4
1644874760000|2022-02-14 21:39:20|330.72|327.82|330.55|327.65|330.72|327.82|330.55|327.65|16
1644874770000|2022-02-14 21:39:30|330.53|327.63|330.52|327.62|330.53|327.63|330.48|327.58|15
1644874780000|2022-02-14 21:39:40|330.51|327.61|330.48|327.58|330.52|327.62|330.42|327.52|21
1644874790000|2022-02-14 21:39:50|330.47|327.57|330.49|327.59|330.51|327.61|330.47|327.57|18
1644874800000|2022-02-14 21:40:00|330.51|327.61|330.5|327.6|330.51|327.61|330.48|327.58|7
1644874810000|2022-02-14 21:40:10|330.51|327.61|330.66|327.76|330.66|327.76|330.5|327.6|15
1644874820000|2022-02-14 21:40:20|330.64|327.74|330.67|327.77|330.67|327.77|330.64|327.74|7
1644874830000|2022-02-14 21:40:30|330.66|327.76|330.61|327.71|330.66|327.76|330.57|327.67|14
1644874840000|2022-02-14 21:40:40|330.6|327.7|330.61|327.71|330.62|327.72|330.6|327.7|4
1644874850000|2022-02-14 21:40:50|330.62|327.72|330.68|327.78|330.68|327.78|330.62|327.72|14
1644874860000|2022-02-14 21:41:00|330.69|327.79|330.8|327.9|330.8|327.9|330.69|327.79|22
1644874870000|2022-02-14 21:41:10|330.79|327.89|330.8|327.9|330.81|327.91|330.77|327.87|10
1644874880000|2022-02-14 21:41:20|330.79|327.89|330.64|327.74|330.79|327.89|330.63|327.73|8
1644874890000|2022-02-14 21:41:30|330.65|327.75|330.67|327.77|330.67|327.77|330.65|327.75|9
1644874900000|2022-02-14 21:41:40|330.68|327.78|330.62|327.72|330.68|327.78|330.62|327.72|7
1644874910000|2022-02-14 21:41:50|330.64|327.74|330.66|327.76|330.66|327.76|330.64|327.74|9
1644874920000|2022-02-14 21:42:00|330.65|327.75|330.65|327.75|330.67|327.77|330.64|327.74|12
1644874930000|2022-02-14 21:42:10|330.67|327.77|330.74|327.84|330.8|327.9|330.67|327.77|12
1644874940000|2022-02-14 21:42:20|330.75|327.85|330.78|327.88|330.79|327.89|330.72|327.82|15
1644874950000|2022-02-14 21:42:30|330.8|327.9|330.79|327.89|330.8|327.9|330.75|327.85|7
1644874960000|2022-02-14 21:42:40|330.82|327.92|330.8|327.9|330.83|327.93|330.78|327.88|5
1644874970000|2022-02-14 21:42:50|330.82|327.92|330.79|327.89|330.83|327.93|330.78|327.88|11
1644874980000|2022-02-14 21:43:00|330.78|327.88|330.72|327.82|330.78|327.88|330.66|327.76|14
1644874990000|2022-02-14 21:43:10|330.73|327.83|330.74|327.84|330.76|327.86|330.67|327.77|13
1644875000000|2022-02-14 21:43:20|330.75|327.85|330.72|327.82|330.79|327.89|330.66|327.76|24
1644875010000|2022-02-14 21:43:30|330.74|327.84|330.76|327.86|330.78|327.88|330.74|327.84|9
1644875020000|2022-02-14 21:43:40|330.75|327.85|330.71|327.81|330.75|327.85|330.69|327.79|9
1644875030000|2022-02-14 21:43:50|330.72|327.82|330.78|327.88|330.79|327.89|330.72|327.82|12
1644875040000|2022-02-14 21:44:00|330.8|327.9|330.77|327.87|330.86|327.96|330.76|327.86|20
1644875050000|2022-02-14 21:44:10|330.78|327.88|330.77|327.87|330.8|327.9|330.76|327.86|16
1644875060000|2022-02-14 21:44:20|330.76|327.86|330.76|327.86|330.78|327.88|330.75|327.85|12
1644875070000|2022-02-14 21:44:30|330.77|327.87|330.77|327.87|330.78|327.88|330.77|327.87|3
1644875080000|2022-02-14 21:44:40|330.76|327.86|330.72|327.82|330.76|327.86|330.66|327.76|11
1644875090000|2022-02-14 21:44:50|330.64|327.74|330.57|327.67|330.64|327.74|330.56|327.66|7
1644875100000|2022-02-14 21:45:00|330.58|327.68|330.48|327.58|330.58|327.68|330.41|327.51|24
1644875110000|2022-02-14 21:45:10|330.52|327.62|330.59|327.69|330.59|327.69|330.51|327.61|19
1644875120000|2022-02-14 21:45:20|330.58|327.68|330.55|327.65|330.58|327.68|330.55|327.65|3
1644875130000|2022-02-14 21:45:30|330.54|327.64|330.46|327.56|330.55|327.65|330.45|327.55|14
1644875140000|2022-02-14 21:45:40|330.45|327.55|330.35|327.45|330.45|327.55|330.35|327.45|9
1644875150000|2022-02-14 21:45:50|330.32|327.42|330.19|327.29|330.33|327.43|330.19|327.29|18
1644875160000|2022-02-14 21:46:00|330.17|327.27|330.18|327.28|330.19|327.29|330.15|327.25|10
1644875170000|2022-02-14 21:46:10|330.15|327.25|329.85|326.95|330.15|327.25|329.85|326.95|25
1644875180000|2022-02-14 21:46:20|329.86|326.96|329.9|327|329.91|327.01|329.86|326.96|17
1644875190000|2022-02-14 21:46:30|329.91|327.01|330.01|327.11|330.01|327.11|329.9|327|14
1644875200000|2022-02-14 21:46:40|330|327.1|330|327.1|330|327.1|329.99|327.09|3
1644875210000|2022-02-14 21:46:50|329.99|327.09|330.11|327.21|330.11|327.21|329.99|327.09|9
1644875220000|2022-02-14 21:47:00|330.12|327.22|330.25|327.35|330.25|327.35|330.12|327.22|6
1644875230000|2022-02-14 21:47:10|330.26|327.36|330.33|327.43|330.34|327.44|330.25|327.35|16
1644875240000|2022-02-14 21:47:20|330.32|327.42|330.22|327.32|330.32|327.42|330.21|327.31|8
1644875250000|2022-02-14 21:47:30|330.21|327.31|330.2|327.3|330.21|327.31|330.2|327.3|2
1644875260000|2022-02-14 21:47:40|330.21|327.31|330.06|327.16|330.21|327.31|330.06|327.16|10
1644875270000|2022-02-14 21:47:50|330.05|327.15|330.2|327.3|330.2|327.3|330.05|327.15|13
1644875280000|2022-02-14 21:48:00|330.23|327.33|330.36|327.46|330.36|327.46|330.2|327.3|26
1644875290000|2022-02-14 21:48:10|330.4|327.5|330.45|327.55|330.46|327.56|330.39|327.49|11
1644875300000|2022-02-14 21:48:20|330.46|327.56|330.61|327.71|330.61|327.71|330.45|327.55|15
1644875310000|2022-02-14 21:48:30|330.62|327.72|330.4|327.5|330.62|327.72|330.4|327.5|17
1644875320000|2022-02-14 21:48:40|330.41|327.51|330.53|327.63|330.53|327.63|330.41|327.51|11
1644875330000|2022-02-14 21:48:50|330.52|327.62|330.69|327.79|330.71|327.81|330.52|327.62|25
1644875340000|2022-02-14 21:49:00|330.7|327.8|330.75|327.85|330.76|327.86|330.7|327.8|12
1644875350000|2022-02-14 21:49:10|330.76|327.86|330.72|327.82|330.81|327.91|330.7|327.8|20
1644875360000|2022-02-14 21:49:20|330.73|327.83|330.74|327.84|330.76|327.86|330.7|327.8|24
1644875370000|2022-02-14 21:49:30|330.76|327.86|330.77|327.87|330.8|327.9|330.72|327.82|15
1644875380000|2022-02-14 21:49:40|330.76|327.86|330.75|327.85|330.78|327.88|330.73|327.83|12
1644875390000|2022-02-14 21:49:50|330.74|327.84|330.65|327.75|330.75|327.85|330.61|327.71|18
1644875400000|2022-02-14 21:50:00|330.66|327.76|330.67|327.77|330.71|327.81|330.63|327.73|18
1644875410000|2022-02-14 21:50:10|330.68|327.78|330.78|327.88|330.79|327.89|330.68|327.78|22
1644875420000|2022-02-14 21:50:20|330.77|327.87|330.85|327.95|330.85|327.95|330.77|327.87|12
1644875430000|2022-02-14 21:50:30|330.83|327.93|331.04|328.14|331.04|328.14|330.83|327.93|27
1644875440000|2022-02-14 21:50:40|331.01|328.11|331.05|328.15|331.06|328.16|330.93|328.03|22
1644875450000|2022-02-14 21:50:50|330.95|328.05|331.01|328.11|331.06|328.16|330.94|328.04|19
1644875460000|2022-02-14 21:51:00|331.03|328.13|331.32|328.42|331.37|328.47|331.03|328.13|33
1644875470000|2022-02-14 21:51:10|331.34|328.44|331.21|328.31|331.34|328.44|331.19|328.29|28
1644875480000|2022-02-14 21:51:20|331.24|328.34|331.08|328.18|331.26|328.36|331.02|328.12|28
1644875490000|2022-02-14 21:51:30|331.07|328.17|331.04|328.14|331.13|328.23|331.01|328.11|16
1644875500000|2022-02-14 21:51:40|330.98|328.08|331.12|328.22|331.16|328.26|330.98|328.08|19
1644875510000|2022-02-14 21:51:50|331.11|328.21|331.08|328.18|331.11|328.21|331.02|328.12|12
1644875520000|2022-02-14 21:52:00|331.07|328.17|331.09|328.19|331.15|328.25|331.05|328.15|22
1644875530000|2022-02-14 21:52:10|331.08|328.18|331.11|328.21|331.14|328.24|331.05|328.15|21
1644875540000|2022-02-14 21:52:20|331.14|328.24|331.26|328.36|331.31|328.41|331.14|328.24|23
1644875550000|2022-02-14 21:52:30|331.37|328.47|331.41|328.51|331.52|328.62|331.37|328.47|24
1644875560000|2022-02-14 21:52:40|331.42|328.52|331.48|328.58|331.48|328.58|331.4|328.5|24
1644875570000|2022-02-14 21:52:50|331.5|328.6|331.47|328.57|331.5|328.6|331.46|328.56|14
1644875580000|2022-02-14 21:53:00|331.49|328.59|331.51|328.61|331.52|328.62|331.47|328.57|17
1644875590000|2022-02-14 21:53:10|331.49|328.59|331.46|328.56|331.49|328.59|331.44|328.54|10
1644875600000|2022-02-14 21:53:20|331.47|328.57|331.47|328.57|331.48|328.58|331.46|328.56|7
1644875610000|2022-02-14 21:53:30|331.46|328.56|331.48|328.58|331.48|328.58|331.46|328.56|10
1644875620000|2022-02-14 21:53:40|331.46|328.56|331.5|328.6|331.52|328.62|331.46|328.56|14
1644875630000|2022-02-14 21:53:50|331.49|328.59|331.35|328.45|331.5|328.6|331.35|328.45|17
1644875640000|2022-02-14 21:54:00|331.36|328.46|331.42|328.52|331.42|328.52|331.35|328.45|14
1644875650000|2022-02-14 21:54:10|331.43|328.53|331.42|328.52|331.43|328.53|331.41|328.51|6
1644875660000|2022-02-14 21:54:20|331.41|328.51|331.41|328.51|331.44|328.54|331.41|328.51|11
1644875670000|2022-02-14 21:54:30|331.42|328.52|331.45|328.55|331.45|328.55|331.41|328.51|11
1644875680000|2022-02-14 21:54:40|331.44|328.54|331.41|328.51|331.44|328.54|331.4|328.5|6
1644875690000|2022-02-14 21:54:50|331.4|328.5|331.41|328.51|331.41|328.51|331.35|328.45|7
1644875700000|2022-02-14 21:55:00|331.42|328.52|331.43|328.53|331.43|328.53|331.42|328.52|2
1644875710000|2022-02-14 21:55:10|331.44|328.54|331.32|328.42|331.44|328.54|331.31|328.41|14
1644875720000|2022-02-14 21:55:20|331.31|328.41|331.36|328.46|331.36|328.46|331.31|328.41|16
1644875730000|2022-02-14 21:55:30|331.35|328.45|331.36|328.46|331.36|328.46|331.24|328.34|18
1644875740000|2022-02-14 21:55:40|331.35|328.45|331.38|328.48|331.39|328.49|331.32|328.42|14
1644875750000|2022-02-14 21:55:50|331.34|328.44|331.36|328.46|331.38|328.48|331.31|328.41|12
1644875760000|2022-02-14 21:56:00|331.32|328.42|331.34|328.44|331.35|328.45|331.31|328.41|12
1644875770000|2022-02-14 21:56:10|331.36|328.46|331.35|328.45|331.37|328.47|331.34|328.44|9
1644875780000|2022-02-14 21:56:20|331.36|328.46|331.36|328.46|331.38|328.48|331.35|328.45|13
1644875790000|2022-02-14 21:56:30|331.32|328.42|331.21|328.31|331.37|328.47|331.21|328.31|11
1644875800000|2022-02-14 21:56:40|331.2|328.3|331.2|328.3|331.21|328.31|331.2|328.3|5
1644875810000|2022-02-14 21:56:50|331.21|328.31|331.29|328.39|331.29|328.39|331.19|328.29|20
1644875820000|2022-02-14 21:57:00|331.28|328.38|331.29|328.39|331.35|328.45|331.27|328.37|14
1644875830000|2022-02-14 21:57:10|331.26|328.36|331.26|328.36|331.26|328.36|331.25|328.35|5
1644875840000|2022-02-14 21:57:20|331.29|328.39|331.28|328.38|331.32|328.42|331.28|328.38|8
1644875850000|2022-02-14 21:57:30|331.29|328.39|331.28|328.38|331.29|328.39|331.27|328.37|10
1644875860000|2022-02-14 21:57:40|331.29|328.39|331.28|328.38|331.31|328.41|331.25|328.35|18
1644875870000|2022-02-14 21:57:50|331.27|328.37|331.1|328.2|331.27|328.37|331.1|328.2|17
1644875880000|2022-02-14 21:58:00|331.06|328.16|331.1|328.2|331.1|328.2|331.04|328.14|11
1644875890000|2022-02-14 21:58:10|331.09|328.19|331.11|328.21|331.11|328.21|331.09|328.19|6
1644875900000|2022-02-14 21:58:20|331.1|328.2|331.07|328.17|331.11|328.21|331.06|328.16|11
1644875910000|2022-02-14 21:58:30|331.06|328.16|331.02|328.12|331.08|328.18|331.02|328.12|17
1644875920000|2022-02-14 21:58:40|331.03|328.13|331|328.1|331.04|328.14|331|328.1|11
1644875930000|2022-02-14 21:58:50|331.01|328.11|331.03|328.13|331.03|328.13|331|328.1|12
1644875940000|2022-02-14 21:59:00|331.02|328.12|331.01|328.11|331.05|328.15|331.01|328.11|15
1644875950000|2022-02-14 21:59:10|331.02|328.12|331.02|328.12|331.02|328.12|331|328.1|11
1644875960000|2022-02-14 21:59:20|331.01|328.11|331.01|328.11|331.02|328.12|331|328.1|5
1644875970000|2022-02-14 21:59:30|330.99|328.09|331.01|328.11|331.02|328.12|330.99|328.09|9
1644875980000|2022-02-14 21:59:40|331.02|328.12|331.02|328.12|331.02|328.12|331.01|328.11|3
1644875990000|2022-02-14 21:59:50|331.01|328.11|331.01|328.11|331.01|328.11|331.01|328.11|1
1644876000000|2022-02-14 22:00:00|331.03|328.13|331.21|328.31|331.24|328.34|331.03|328.13|19
1644876010000|2022-02-14 22:00:10|331.23|328.33|331.22|328.32|331.26|328.36|331.2|328.3|15
1644876020000|2022-02-14 22:00:20|331.24|328.34|331.25|328.35|331.28|328.38|331.23|328.33|16
1644876030000|2022-02-14 22:00:30|331.24|328.34|331.26|328.36|331.28|328.38|331.24|328.34|15
1644876040000|2022-02-14 22:00:40|331.25|328.35|331.26|328.36|331.29|328.39|331.25|328.35|17
1644876050000|2022-02-14 22:00:50|331.25|328.35|331.46|328.56|331.48|328.58|331.25|328.35|21
1644876060000|2022-02-14 22:01:00|331.47|328.57|331.35|328.45|331.47|328.57|331.35|328.45|21
1644876070000|2022-02-14 22:01:10|331.38|328.48|331.39|328.49|331.39|328.49|331.34|328.44|7
1644876080000|2022-02-14 22:01:20|331.34|328.44|331.33|328.43|331.38|328.48|331.33|328.43|9
1644876090000|2022-02-14 22:01:30|331.32|328.42|331.31|328.41|331.35|328.45|331.29|328.39|9
1644876100000|2022-02-14 22:01:40|331.32|328.42|331.32|328.42|331.33|328.43|331.32|328.42|3
1644876110000|2022-02-14 22:01:50|331.29|328.39|331.31|328.41|331.32|328.42|331.29|328.39|6
1644876120000|2022-02-14 22:02:00|331.3|328.4|331.3|328.4|331.35|328.45|331.28|328.38|11
1644876130000|2022-02-14 22:02:10|331.31|328.41|331.22|328.32|331.35|328.45|331.22|328.32|20
1644876140000|2022-02-14 22:02:20|331.19|328.29|331.18|328.28|331.21|328.31|331.18|328.28|9
1644876150000|2022-02-14 22:02:30|331.15|328.25|331.15|328.25|331.15|328.25|331.13|328.23|7
1644876160000|2022-02-14 22:02:40|331.16|328.26|331.15|328.25|331.16|328.26|331.14|328.24|8
1644876170000|2022-02-14 22:02:50|331.16|328.26|331.16|328.26|331.16|328.26|331.15|328.25|3
1644876180000|2022-02-14 22:03:00|331.15|328.25|331.22|328.32|331.22|328.32|331.15|328.25|5
1644876190000|2022-02-14 22:03:10|331.23|328.33|331.26|328.36|331.26|328.36|331.22|328.32|10
1644876200000|2022-02-14 22:03:20|331.25|328.35|331.31|328.41|331.32|328.42|331.21|328.31|16
1644876210000|2022-02-14 22:03:30|331.32|328.42|331.4|328.5|331.41|328.51|331.32|328.42|17
1644876220000|2022-02-14 22:03:40|331.39|328.49|331.41|328.51|331.41|328.51|331.38|328.48|15
1644876230000|2022-02-14 22:03:50|331.39|328.49|331.41|328.51|331.41|328.51|331.39|328.49|8
1644876240000|2022-02-14 22:04:00|331.38|328.48|331.39|328.49|331.42|328.52|331.38|328.48|5
1644876250000|2022-02-14 22:04:10|331.4|328.5|331.39|328.49|331.4|328.5|331.39|328.49|2
1644876260000|2022-02-14 22:04:20|331.4|328.5|331.4|328.5|331.4|328.5|331.4|328.5|1
1644876270000|2022-02-14 22:04:30|331.39|328.49|331.38|328.48|331.39|328.49|331.38|328.48|2
1644876280000|2022-02-14 22:04:40|331.39|328.49|331.4|328.5|331.4|328.5|331.39|328.49|2
1644876290000|2022-02-14 22:04:50|331.39|328.49|331.36|328.46|331.39|328.49|331.33|328.43|11
1644876300000|2022-02-14 22:05:00|331.39|328.49|331.34|328.44|331.39|328.49|331.31|328.41|9
1644876310000|2022-02-14 22:05:10|331.33|328.43|331.36|328.46|331.36|328.46|331.28|328.38|11
1644876320000|2022-02-14 22:05:20|331.35|328.45|331.37|328.47|331.38|328.48|331.32|328.42|9
1644876330000|2022-02-14 22:05:30|331.38|328.48|331.39|328.49|331.4|328.5|331.38|328.48|10
1644876340000|2022-02-14 22:05:40|331.38|328.48|331.5|328.6|331.5|328.6|331.38|328.48|12
1644876350000|2022-02-14 22:05:50|331.49|328.59|331.47|328.57|331.49|328.59|331.44|328.54|7
1644876360000|2022-02-14 22:06:00|331.48|328.58|331.46|328.56|331.63|328.73|331.46|328.56|19
1644876370000|2022-02-14 22:06:10|331.47|328.57|331.52|328.62|331.52|328.62|331.45|328.55|6
1644876380000|2022-02-14 22:06:20|331.53|328.63|331.58|328.68|331.58|328.68|331.53|328.63|6
1644876390000|2022-02-14 22:06:30|331.59|328.69|331.6|328.7|331.63|328.73|331.59|328.69|9
1644876400000|2022-02-14 22:06:40|331.61|328.71|331.59|328.69|331.61|328.71|331.59|328.69|5
1644876410000|2022-02-14 22:06:50|331.57|328.67|331.6|328.7|331.65|328.75|331.57|328.67|18
1644876420000|2022-02-14 22:07:00|331.64|328.74|331.65|328.75|331.65|328.75|331.61|328.71|6
1644876430000|2022-02-14 22:07:10|331.66|328.76|331.6|328.7|331.66|328.76|331.6|328.7|9
1644876440000|2022-02-14 22:07:20|331.63|328.73|331.56|328.66|331.73|328.83|331.55|328.65|18
1644876450000|2022-02-14 22:07:30|331.55|328.65|331.41|328.51|331.55|328.65|331.33|328.43|15
1644876460000|2022-02-14 22:07:40|331.4|328.5|331.28|328.38|331.4|328.5|331.28|328.38|13
1644876470000|2022-02-14 22:07:50|331.27|328.37|331.31|328.41|331.33|328.43|331.27|328.37|9
1644876480000|2022-02-14 22:08:00|331.3|328.4|331.4|328.5|331.4|328.5|331.3|328.4|8
1644876490000|2022-02-14 22:08:10|331.43|328.53|331.62|328.72|331.63|328.73|331.43|328.53|14
1644876500000|2022-02-14 22:08:20|331.61|328.71|331.62|328.72|331.63|328.73|331.59|328.69|11
1644876510000|2022-02-14 22:08:30|331.59|328.69|331.6|328.7|331.6|328.7|331.56|328.66|13
1644876520000|2022-02-14 22:08:40|331.61|328.71|331.68|328.78|331.7|328.8|331.6|328.7|13
1644876530000|2022-02-14 22:08:50|331.67|328.77|331.58|328.68|331.67|328.77|331.58|328.68|15
1644876540000|2022-02-14 22:09:00|331.59|328.69|331.66|328.76|331.67|328.77|331.59|328.69|14
1644876550000|2022-02-14 22:09:10|331.67|328.77|331.69|328.79|331.69|328.79|331.63|328.73|8
1644876560000|2022-02-14 22:09:20|331.7|328.8|331.79|328.89|331.79|328.89|331.7|328.8|8
1644876570000|2022-02-14 22:09:30|331.8|328.9|331.81|328.91|331.81|328.91|331.79|328.89|4
1644876580000|2022-02-14 22:09:40|331.83|328.93|331.87|328.97|331.87|328.97|331.82|328.92|11
1644876590000|2022-02-14 22:09:50|331.88|328.98|331.81|328.91|331.88|328.98|331.8|328.9|11
1644876600000|2022-02-14 22:10:00|331.84|328.94|331.86|328.96|331.89|328.99|331.8|328.9|22
1644876610000|2022-02-14 22:10:10|331.88|328.98|331.67|328.77|331.9|329|331.64|328.74|12
1644876620000|2022-02-14 22:10:20|331.66|328.76|331.63|328.73|331.71|328.81|331.59|328.69|9
1644876630000|2022-02-14 22:10:30|331.64|328.74|331.77|328.87|331.81|328.91|331.64|328.74|15
1644876640000|2022-02-14 22:10:40|331.79|328.89|332.14|329.24|332.14|329.24|331.78|328.88|22
1644876650000|2022-02-14 22:10:50|332.09|329.19|331.88|328.98|332.46|329.56|331.77|328.87|32
1644876660000|2022-02-14 22:11:00|331.87|328.97|331.88|328.98|331.9|329|331.73|328.83|24
1644876670000|2022-02-14 22:11:10|331.89|328.99|331.88|328.98|332.03|329.13|331.88|328.98|22
1644876680000|2022-02-14 22:11:20|331.87|328.97|332.09|329.19|332.1|329.2|331.87|328.97|22
1644876690000|2022-02-14 22:11:30|332.06|329.16|332.05|329.15|332.12|329.22|332|329.1|29
1644876700000|2022-02-14 22:11:40|332.07|329.17|332.1|329.2|332.14|329.24|332.07|329.17|19
1644876710000|2022-02-14 22:11:50|332.12|329.22|332.19|329.29|332.19|329.29|332.09|329.19|20
1644876720000|2022-02-14 22:12:00|332.2|329.3|332.14|329.24|332.23|329.33|332.12|329.22|17
1644876730000|2022-02-14 22:12:10|332.19|329.29|332.2|329.3|332.21|329.31|332.12|329.22|19
1644876740000|2022-02-14 22:12:20|332.21|329.31|332.03|329.13|332.21|329.31|332.03|329.13|24
1644876750000|2022-02-14 22:12:30|332.09|329.19|331.96|329.06|332.09|329.19|331.96|329.06|17
1644876760000|2022-02-14 22:12:40|331.94|329.04|331.99|329.09|332|329.1|331.94|329.04|16
1644876770000|2022-02-14 22:12:50|332.01|329.11|332.14|329.24|332.15|329.25|332.01|329.11|20
1644876780000|2022-02-14 22:13:00|332.11|329.21|331.95|329.05|332.13|329.23|331.94|329.04|13
1644876790000|2022-02-14 22:13:10|331.94|329.04|331.94|329.04|331.98|329.08|331.89|328.99|22
1644876800000|2022-02-14 22:13:20|331.95|329.05|332|329.1|332.07|329.17|331.93|329.03|26
1644876810000|2022-02-14 22:13:30|332.06|329.16|332.38|329.48|332.38|329.48|332.06|329.16|25
1644876820000|2022-02-14 22:13:40|332.39|329.49|332.6|329.7|332.6|329.7|332.24|329.34|28
1644876830000|2022-02-14 22:13:50|332.62|329.72|333.29|330.39|333.3|330.4|332.62|329.72|34
1644876840000|2022-02-14 22:14:00|333.19|330.29|333.09|330.19|333.19|330.29|332.83|329.93|27
1644876850000|2022-02-14 22:14:10|333.13|330.23|333.08|330.18|333.14|330.24|333|330.1|19
1644876860000|2022-02-14 22:14:20|333.07|330.17|333.28|330.38|333.31|330.41|333.07|330.17|27
1644876870000|2022-02-14 22:14:30|333.26|330.36|333.18|330.28|333.28|330.38|333.15|330.25|30
1644876880000|2022-02-14 22:14:40|333.19|330.29|333.19|330.29|333.22|330.32|333.1|330.2|21
1644876890000|2022-02-14 22:14:50|333.24|330.34|333.28|330.38|333.3|330.4|333.22|330.32|22
1644876900000|2022-02-14 22:15:00|333.27|330.37|333.26|330.36|333.29|330.39|333.2|330.3|19
1644876910000|2022-02-14 22:15:10|333.25|330.35|333.26|330.36|333.28|330.38|333.16|330.26|13
1644876920000|2022-02-14 22:15:20|333.25|330.35|333.13|330.23|333.29|330.39|333.13|330.23|18
1644876930000|2022-02-14 22:15:30|333.14|330.24|333.13|330.23|333.18|330.28|333.1|330.2|21
1644876940000|2022-02-14 22:15:40|333.12|330.22|333.13|330.23|333.14|330.24|333.09|330.19|16
1644876950000|2022-02-14 22:15:50|333.14|330.24|333.16|330.26|333.17|330.27|333.13|330.23|13
1644876960000|2022-02-14 22:16:00|333.15|330.25|333.27|330.37|333.27|330.37|333.12|330.22|18
1644876970000|2022-02-14 22:16:10|333.29|330.39|333.31|330.41|333.34|330.44|333.22|330.32|19
1644876980000|2022-02-14 22:16:20|333.32|330.42|333.32|330.42|333.32|330.42|333.24|330.34|12
1644876990000|2022-02-14 22:16:30|333.31|330.41|333.2|330.3|333.32|330.42|333.05|330.15|30
1644877000000|2022-02-14 22:16:40|333.19|330.29|333.31|330.41|333.32|330.42|333.15|330.25|23
1644877010000|2022-02-14 22:16:50|333.3|330.4|333.38|330.48|333.42|330.52|333.3|330.4|18
1644877020000|2022-02-14 22:17:00|333.4|330.5|333.3|330.4|333.42|330.52|333.27|330.37|21
1644877030000|2022-02-14 22:17:10|333.29|330.39|333.3|330.4|333.31|330.41|333.24|330.34|12
1644877040000|2022-02-14 22:17:20|333.29|330.39|333.34|330.44|333.35|330.45|333.29|330.39|15
1644877050000|2022-02-14 22:17:30|333.33|330.43|333.37|330.47|333.41|330.51|333.32|330.42|22
1644877060000|2022-02-14 22:17:40|333.41|330.51|333.43|330.53|333.43|330.53|333.39|330.49|11
1644877070000|2022-02-14 22:17:50|333.44|330.54|333.44|330.54|333.47|330.57|333.38|330.48|17
1644877080000|2022-02-14 22:18:00|333.43|330.53|333.43|330.53|333.44|330.54|333.38|330.48|14
1644877090000|2022-02-14 22:18:10|333.45|330.55|333.36|330.46|333.45|330.55|333.32|330.42|13
1644877100000|2022-02-14 22:18:20|333.35|330.45|333.45|330.55|333.49|330.59|333.35|330.45|14
1644877110000|2022-02-14 22:18:30|333.43|330.53|333.57|330.67|333.57|330.67|333.43|330.53|20
1644877120000|2022-02-14 22:18:40|333.56|330.66|333.6|330.7|333.6|330.7|333.54|330.64|11
1644877130000|2022-02-14 22:18:50|333.59|330.69|333.61|330.71|333.65|330.75|333.53|330.63|19
1644877140000|2022-02-14 22:19:00|333.6|330.7|333.65|330.75|333.68|330.78|333.51|330.61|22
1644877150000|2022-02-14 22:19:10|333.61|330.71|333.64|330.74|333.66|330.76|333.57|330.67|15
1644877160000|2022-02-14 22:19:20|333.66|330.76|333.55|330.65|333.66|330.76|333.53|330.63|16
1644877170000|2022-02-14 22:19:30|333.53|330.63|333.56|330.66|333.61|330.71|333.53|330.63|16
1644877180000|2022-02-14 22:19:40|333.6|330.7|333.56|330.66|333.61|330.71|333.55|330.65|9
1644877190000|2022-02-14 22:19:50|333.51|330.61|333.56|330.66|333.59|330.69|333.5|330.6|19
1644877200000|2022-02-14 22:20:00|333.57|330.67|333.48|330.58|333.57|330.67|333.48|330.58|14
1644877210000|2022-02-14 22:20:10|333.47|330.57|333.47|330.57|333.48|330.58|333.46|330.56|11
1644877220000|2022-02-14 22:20:20|333.46|330.56|333.47|330.57|333.47|330.57|333.46|330.56|10
1644877230000|2022-02-14 22:20:30|333.43|330.53|333.27|330.37|333.43|330.53|333.26|330.36|13
1644877240000|2022-02-14 22:20:40|333.25|330.35|333.26|330.36|333.27|330.37|333.25|330.35|8
1644877250000|2022-02-14 22:20:50|333.24|330.34|333.12|330.22|333.26|330.36|333.12|330.22|12
1644877260000|2022-02-14 22:21:00|333.11|330.21|333.26|330.36|333.26|330.36|333.07|330.17|19
1644877270000|2022-02-14 22:21:10|333.27|330.37|333.03|330.13|333.3|330.4|333.03|330.13|12
1644877280000|2022-02-14 22:21:20|333.04|330.14|333.11|330.21|333.12|330.22|333.04|330.14|17
1644877290000|2022-02-14 22:21:30|333.1|330.2|333.16|330.26|333.24|330.34|333.07|330.17|17
1644877300000|2022-02-14 22:21:40|333.15|330.25|333.14|330.24|333.16|330.26|333.14|330.24|9
1644877310000|2022-02-14 22:21:50|333.24|330.34|333.21|330.31|333.25|330.35|333.17|330.27|14
1644877320000|2022-02-14 22:22:00|333.2|330.3|333.18|330.28|333.22|330.32|333.15|330.25|12
1644877330000|2022-02-14 22:22:10|333.19|330.29|333.18|330.28|333.19|330.29|333.18|330.28|2
1644877340000|2022-02-14 22:22:20|333.19|330.29|333.18|330.28|333.19|330.29|333.18|330.28|2
1644877350000|2022-02-14 22:22:30|333.2|330.3|333.2|330.3|333.2|330.3|333.2|330.3|1
1644877360000|2022-02-14 22:22:40|333.22|330.32|333.23|330.33|333.24|330.34|333.2|330.3|9
1644877370000|2022-02-14 22:22:50|333.22|330.32|333.23|330.33|333.26|330.36|333.22|330.32|6
1644877380000|2022-02-14 22:23:00|333.22|330.32|333.2|330.3|333.25|330.35|333.19|330.29|20
1644877390000|2022-02-14 22:23:10|333.22|330.32|333.21|330.31|333.25|330.35|333.19|330.29|8
1644877400000|2022-02-14 22:23:20|333.23|330.33|333.23|330.33|333.28|330.38|333.2|330.3|17
1644877410000|2022-02-14 22:23:30|333.22|330.32|333.23|330.33|333.23|330.33|333.22|330.32|2
1644877420000|2022-02-14 22:23:40|333.19|330.29|333.16|330.26|333.19|330.29|333.13|330.23|14
1644877430000|2022-02-14 22:23:50|333.15|330.25|333.15|330.25|333.21|330.31|333.11|330.21|11
1644877440000|2022-02-14 22:24:00|333.14|330.24|333.11|330.21|333.17|330.27|333.11|330.21|14
1644877450000|2022-02-14 22:24:10|333.1|330.2|333.11|330.21|333.12|330.22|333.1|330.2|4
1644877460000|2022-02-14 22:24:20|333.12|330.22|333.11|330.21|333.12|330.22|333.1|330.2|9
1644877470000|2022-02-14 22:24:30|333.1|330.2|333.11|330.21|333.11|330.21|333.1|330.2|2
1644877480000|2022-02-14 22:24:40|333.1|330.2|333.11|330.21|333.17|330.27|333.09|330.19|13
1644877490000|2022-02-14 22:24:50|333.1|330.2|333|330.1|333.1|330.2|333|330.1|12
1644877500000|2022-02-14 22:25:00|332.99|330.09|333.03|330.13|333.03|330.13|332.98|330.08|13
1644877510000|2022-02-14 22:25:10|333.02|330.12|333.03|330.13|333.05|330.15|333.01|330.11|15
1644877520000|2022-02-14 22:25:20|333.04|330.14|333.04|330.14|333.04|330.14|333.03|330.13|5
1644877530000|2022-02-14 22:25:30|333.03|330.13|333.03|330.13|333.05|330.15|333.03|330.13|11
1644877540000|2022-02-14 22:25:40|333.01|330.11|333.03|330.13|333.03|330.13|333.01|330.11|2
1644877550000|2022-02-14 22:25:50|333.04|330.14|333.02|330.12|333.06|330.16|333.01|330.11|7
1644877560000|2022-02-14 22:26:00|333.01|330.11|333.01|330.11|333.01|330.11|333.01|330.11|1
1644877570000|2022-02-14 22:26:10|333.02|330.12|332.97|330.07|333.02|330.12|332.95|330.05|19
1644877580000|2022-02-14 22:26:20|332.96|330.06|332.91|330.01|332.96|330.06|332.9|330|6
1644877590000|2022-02-14 22:26:30|332.94|330.04|332.96|330.06|332.96|330.06|332.94|330.04|2
1644877600000|2022-02-14 22:26:40|332.97|330.07|332.97|330.07|332.98|330.08|332.94|330.04|12
1644877610000|2022-02-14 22:26:50|332.98|330.08|332.95|330.05|332.99|330.09|332.95|330.05|7
1644877620000|2022-02-14 22:27:00|332.96|330.06|332.98|330.08|333.01|330.11|332.96|330.06|11
1644877630000|2022-02-14 22:27:10|332.99|330.09|333.02|330.12|333.03|330.13|332.99|330.09|12
1644877640000|2022-02-14 22:27:20|333|330.1|333.03|330.13|333.03|330.13|333|330.1|3
1644877650000|2022-02-14 22:27:30|333.02|330.12|333.05|330.15|333.08|330.18|333.02|330.12|8
1644877660000|2022-02-14 22:27:40|333.03|330.13|333.05|330.15|333.07|330.17|333.03|330.13|8
1644877670000|2022-02-14 22:27:50|333.08|330.18|333.16|330.26|333.16|330.26|333.06|330.16|15
1644877680000|2022-02-14 22:28:00|333.12|330.22|333.16|330.26|333.17|330.27|333.11|330.21|15
1644877690000|2022-02-14 22:28:10|333.15|330.25|333.14|330.24|333.16|330.26|333.09|330.19|11
1644877700000|2022-02-14 22:28:20|333.11|330.21|333.13|330.23|333.13|330.23|333.11|330.21|7
1644877710000|2022-02-14 22:28:30|333.11|330.21|333.3|330.4|333.31|330.41|333.11|330.21|22
1644877720000|2022-02-14 22:28:40|333.29|330.39|333.28|330.38|333.31|330.41|333.27|330.37|10
1644877730000|2022-02-14 22:28:50|333.27|330.37|333.3|330.4|333.3|330.4|333.27|330.37|3
1644877740000|2022-02-14 22:29:00|333.31|330.41|333.23|330.33|333.34|330.44|333.22|330.32|16
1644877750000|2022-02-14 22:29:10|333.26|330.36|333.25|330.35|333.26|330.36|333.19|330.29|13
1644877760000|2022-02-14 22:29:20|333.24|330.34|333.19|330.29|333.28|330.38|333.16|330.26|18
1644877770000|2022-02-14 22:29:30|333.18|330.28|333.19|330.29|333.22|330.32|333.09|330.19|8
1644877780000|2022-02-14 22:29:40|333.2|330.3|333.21|330.31|333.22|330.32|333.19|330.29|7
1644877790000|2022-02-14 22:29:50|333.22|330.32|333.21|330.31|333.22|330.32|333.2|330.3|10
1644877800000|2022-02-14 22:30:00|333.14|330.24|333.49|330.59|333.49|330.59|333.14|330.24|19
1644877810000|2022-02-14 22:30:10|333.51|330.61|333.59|330.69|333.6|330.7|333.51|330.61|8
1644877820000|2022-02-14 22:30:20|333.57|330.67|333.59|330.69|333.59|330.69|333.57|330.67|2
1644877830000|2022-02-14 22:30:30|333.66|330.76|333.63|330.73|333.66|330.76|333.61|330.71|3
1644877840000|2022-02-14 22:30:40|333.68|330.78|333.63|330.73|333.69|330.79|333.62|330.72|4
1644877850000|2022-02-14 22:30:50|333.65|330.75|333.69|330.79|333.69|330.79|333.65|330.75|2
1644877860000|2022-02-14 22:31:00|333.63|330.73|333.67|330.77|333.69|330.79|333.62|330.72|12
1644877870000|2022-02-14 22:31:10|333.68|330.78|333.71|330.81|333.71|330.81|333.67|330.77|8
1644877880000|2022-02-14 22:31:20|333.7|330.8|333.67|330.77|333.72|330.82|333.67|330.77|11
1644877890000|2022-02-14 22:31:30|333.68|330.78|333.7|330.8|333.7|330.8|333.68|330.78|7
1644877920000|2022-02-14 22:32:00|333.73|330.83|333.73|330.83|333.73|330.83|333.68|330.78|5
1644877940000|2022-02-14 22:32:20|333.74|330.84|333.73|330.83|333.74|330.84|333.71|330.81|7
1644877950000|2022-02-14 22:32:30|333.68|330.78|333.71|330.81|333.74|330.84|333.68|330.78|7
1644877960000|2022-02-14 22:32:40|333.72|330.82|333.73|330.83|333.74|330.84|333.72|330.82|3
1644877970000|2022-02-14 22:32:50|333.74|330.84|333.89|330.99|333.9|331|333.74|330.84|20
1644877980000|2022-02-14 22:33:00|333.9|331|334|331.1|334.01|331.11|333.89|330.99|12
1644877990000|2022-02-14 22:33:10|334.01|331.11|334.09|331.19|334.11|331.21|334|331.1|14
1644878000000|2022-02-14 22:33:20|334.08|331.18|334.08|331.18|334.09|331.19|334.06|331.16|7
1644878010000|2022-02-14 22:33:30|334.07|331.17|334.08|331.18|334.09|331.19|334.07|331.17|5
1644878020000|2022-02-14 22:33:40|334.09|331.19|334.09|331.19|334.09|331.19|334.09|331.19|1
1644878030000|2022-02-14 22:33:50|334.1|331.2|334.1|331.2|334.1|331.2|334.09|331.19|3
1644878040000|2022-02-14 22:34:00|334.05|331.15|334.1|331.2|334.11|331.21|334.05|331.15|4
1644878050000|2022-02-14 22:34:10|334.05|331.15|334.1|331.2|334.12|331.22|334.05|331.15|7
1644878060000|2022-02-14 22:34:20|334.11|331.21|334.11|331.21|334.11|331.21|334.1|331.2|3
1644878070000|2022-02-14 22:34:30|334.1|331.2|334.12|331.22|334.12|331.22|334.1|331.2|10
1644878080000|2022-02-14 22:34:40|334.1|331.2|334.1|331.2|334.12|331.22|334.09|331.19|8
1644878090000|2022-02-14 22:34:50|334.07|331.17|334.12|331.22|334.15|331.25|334.07|331.17|13
1644878100000|2022-02-14 22:35:00|334.11|331.21|334.14|331.24|334.14|331.24|334.11|331.21|9
1644878110000|2022-02-14 22:35:10|334.13|331.23|334.08|331.18|334.14|331.24|334.06|331.16|5
1644878120000|2022-02-14 22:35:20|334.09|331.19|334.08|331.18|334.09|331.19|334.08|331.18|2
1644878130000|2022-02-14 22:35:30|334.11|331.21|334.11|331.21|334.13|331.23|334.11|331.21|3
1644878140000|2022-02-14 22:35:40|334.13|331.23|334.02|331.12|334.13|331.23|334.02|331.12|8
1644878150000|2022-02-14 22:35:50|334.01|331.11|333.96|331.06|334.01|331.11|333.96|331.06|12
1644878160000|2022-02-14 22:36:00|333.95|331.05|333.93|331.03|333.97|331.07|333.93|331.03|6
1644878170000|2022-02-14 22:36:10|333.95|331.05|333.89|330.99|333.95|331.05|333.89|330.99|6
1644878180000|2022-02-14 22:36:20|333.88|330.98|333.9|331|333.9|331|333.88|330.98|6
1644878190000|2022-02-14 22:36:30|333.89|330.99|333.88|330.98|333.9|331|333.87|330.97|6
1644878200000|2022-02-14 22:36:40|333.87|330.97|333.86|330.96|333.87|330.97|333.85|330.95|8
1644878210000|2022-02-14 22:36:50|333.87|330.97|333.74|330.84|333.87|330.97|333.74|330.84|19
1644878220000|2022-02-14 22:37:00|333.7|330.8|333.68|330.78|333.71|330.81|333.68|330.78|11
1644878230000|2022-02-14 22:37:10|333.69|330.79|333.69|330.79|333.71|330.81|333.69|330.79|3
1644878240000|2022-02-14 22:37:20|333.65|330.75|333.64|330.74|333.68|330.78|333.63|330.73|6
1644878250000|2022-02-14 22:37:30|333.63|330.73|333.63|330.73|333.63|330.73|333.63|330.73|1
1644878280000|2022-02-14 22:38:00|333.62|330.72|333.64|330.74|333.64|330.74|333.55|330.65|20
1644878290000|2022-02-14 22:38:10|333.59|330.69|333.64|330.74|333.66|330.76|333.59|330.69|13
1644878300000|2022-02-14 22:38:20|333.65|330.75|333.67|330.77|333.67|330.77|333.65|330.75|2
1644878310000|2022-02-14 22:38:30|333.75|330.85|333.86|330.96|333.86|330.96|333.75|330.85|12
1644878320000|2022-02-14 22:38:40|333.81|330.91|333.79|330.89|333.85|330.95|333.79|330.89|12
1644878330000|2022-02-14 22:38:50|333.78|330.88|333.77|330.87|333.78|330.88|333.76|330.86|3
1644878340000|2022-02-14 22:39:00|333.76|330.86|333.77|330.87|333.77|330.87|333.75|330.85|4
1644878350000|2022-02-14 22:39:10|333.79|330.89|333.77|330.87|333.79|330.89|333.77|330.87|2
1644878360000|2022-02-14 22:39:20|333.76|330.86|333.76|330.86|333.78|330.88|333.76|330.86|4
1644878370000|2022-02-14 22:39:30|333.75|330.85|333.75|330.85|333.75|330.85|333.75|330.85|1
1644878400000|2022-02-14 22:40:00|333.74|330.84|333.76|330.86|333.76|330.86|333.74|330.84|4
1644878410000|2022-02-14 22:40:10|333.75|330.85|333.76|330.86|333.76|330.86|333.75|330.85|6
1644878420000|2022-02-14 22:40:20|333.75|330.85|333.69|330.79|333.76|330.86|333.68|330.78|7
1644878430000|2022-02-14 22:40:30|333.68|330.78|333.71|330.81|333.71|330.81|333.68|330.78|7
1644878440000|2022-02-14 22:40:40|333.7|330.8|333.72|330.82|333.72|330.82|333.69|330.79|3
1644878450000|2022-02-14 22:40:50|333.69|330.79|333.7|330.8|333.7|330.8|333.69|330.79|4
1644878460000|2022-02-14 22:41:00|333.69|330.79|333.69|330.79|333.69|330.79|333.69|330.79|1
1644878470000|2022-02-14 22:41:10|333.7|330.8|333.71|330.81|333.71|330.81|333.69|330.79|8
1644878480000|2022-02-14 22:41:20|333.69|330.79|333.75|330.85|333.75|330.85|333.69|330.79|11
1644878490000|2022-02-14 22:41:30|333.71|330.81|333.78|330.88|333.78|330.88|333.68|330.78|8
1644878500000|2022-02-14 22:41:40|333.7|330.8|333.79|330.89|333.79|330.89|333.7|330.8|3
1644878510000|2022-02-14 22:41:50|333.78|330.88|333.81|330.91|333.81|330.91|333.78|330.88|4
1644878520000|2022-02-14 22:42:00|333.82|330.92|333.9|331|333.92|331.02|333.81|330.91|11
1644878540000|2022-02-14 22:42:20|333.96|331.06|333.94|331.04|333.96|331.06|333.93|331.03|6
1644878550000|2022-02-14 22:42:30|333.96|331.06|333.95|331.05|333.96|331.06|333.92|331.02|8
1644878560000|2022-02-14 22:42:40|333.94|331.04|333.95|331.05|333.95|331.05|333.94|331.04|2
1644878570000|2022-02-14 22:42:50|333.94|331.04|333.97|331.07|333.98|331.08|333.94|331.04|4
1644878580000|2022-02-14 22:43:00|333.98|331.08|334.04|331.14|334.05|331.15|333.96|331.06|7
1644878590000|2022-02-14 22:43:10|334.05|331.15|334.07|331.17|334.07|331.17|334.05|331.15|3
1644878600000|2022-02-14 22:43:20|334.08|331.18|334.09|331.19|334.09|331.19|334.06|331.16|4
1644878610000|2022-02-14 22:43:30|334.05|331.15|334.13|331.23|334.13|331.23|334.05|331.15|6
1644878620000|2022-02-14 22:43:40|334.09|331.19|334.13|331.23|334.13|331.23|334.09|331.19|5
1644878630000|2022-02-14 22:43:50|334.1|331.2|334.1|331.2|334.1|331.2|334.1|331.2|1
1644878640000|2022-02-14 22:44:00|334.13|331.23|334.13|331.23|334.13|331.23|334.12|331.22|5
1644878650000|2022-02-14 22:44:10|334.11|331.21|334.1|331.2|334.12|331.22|334.09|331.19|6
1644878660000|2022-02-14 22:44:20|334.11|331.21|334.11|331.21|334.11|331.21|334.11|331.21|1
1644878670000|2022-02-14 22:44:30|334.1|331.2|334.04|331.14|334.1|331.2|334.02|331.12|4
1644878680000|2022-02-14 22:44:40|334.02|331.12|334.07|331.17|334.09|331.19|334.02|331.12|10
1644878690000|2022-02-14 22:44:50|334.1|331.2|334.09|331.19|334.1|331.2|334.07|331.17|11
1644878700000|2022-02-14 22:45:00|334.08|331.18|334.03|331.13|334.14|331.24|334.01|331.11|11
1644878710000|2022-02-14 22:45:10|334.1|331.2|334.01|331.11|334.11|331.21|333.98|331.08|5
1644878720000|2022-02-14 22:45:20|334.03|331.13|333.81|330.91|334.03|331.13|333.81|330.91|9
1644878730000|2022-02-14 22:45:30|333.83|330.93|333.61|330.71|333.84|330.94|333.61|330.71|23
1644878740000|2022-02-14 22:45:40|333.7|330.8|333.28|330.38|333.7|330.8|333.28|330.38|27
1644878750000|2022-02-14 22:45:50|333.31|330.41|333.05|330.15|333.31|330.41|333.02|330.12|30
1644878760000|2022-02-14 22:46:00|333.07|330.17|333.02|330.12|333.08|330.18|333|330.1|11
1644878770000|2022-02-14 22:46:10|333|330.1|332.98|330.08|333|330.1|332.97|330.07|19
1644878780000|2022-02-14 22:46:20|332.97|330.07|332.87|329.97|332.97|330.07|332.86|329.96|12
1644878790000|2022-02-14 22:46:30|332.89|329.99|332.69|329.79|332.89|329.99|332.69|329.79|17
1644878800000|2022-02-14 22:46:40|332.68|329.78|332.57|329.67|332.7|329.8|332.57|329.67|18
1644878810000|2022-02-14 22:46:50|332.59|329.69|332.61|329.71|332.61|329.71|332.58|329.68|16
1644878820000|2022-02-14 22:47:00|332.64|329.74|332.87|329.97|332.87|329.97|332.64|329.74|22
1644878830000|2022-02-14 22:47:10|332.88|329.98|333.04|330.14|333.05|330.15|332.87|329.97|21
1644878840000|2022-02-14 22:47:20|333|330.1|333.04|330.14|333.05|330.15|333|330.1|10
1644878850000|2022-02-14 22:47:30|333.05|330.15|333.04|330.14|333.05|330.15|333.04|330.14|2
1644878860000|2022-02-14 22:47:40|333.03|330.13|333.09|330.19|333.09|330.19|333.02|330.12|3
1644878870000|2022-02-14 22:47:50|333.07|330.17|333.05|330.15|333.07|330.17|333.04|330.14|3
1644878880000|2022-02-14 22:48:00|333.07|330.17|333.07|330.17|333.07|330.17|333.07|330.17|1
1644878890000|2022-02-14 22:48:10|333.08|330.18|333.02|330.12|333.08|330.18|333.02|330.12|8
1644878900000|2022-02-14 22:48:20|333.04|330.14|333.03|330.13|333.05|330.15|333.01|330.11|17
1644878910000|2022-02-14 22:48:30|333.01|330.11|332.95|330.05|333.01|330.11|332.93|330.03|18
1644878920000|2022-02-14 22:48:40|332.96|330.06|332.97|330.07|332.97|330.07|332.95|330.05|7
1644878930000|2022-02-14 22:48:50|332.96|330.06|332.97|330.07|332.97|330.07|332.95|330.05|12
1644878940000|2022-02-14 22:49:00|332.96|330.06|332.96|330.06|332.96|330.06|332.96|330.06|1
1644878960000|2022-02-14 22:49:20|332.97|330.07|332.97|330.07|332.98|330.08|332.97|330.07|7
1644878970000|2022-02-14 22:49:30|332.96|330.06|332.95|330.05|332.98|330.08|332.95|330.05|12
1644878980000|2022-02-14 22:49:40|332.94|330.04|332.93|330.03|332.94|330.04|332.93|330.03|2
1644878990000|2022-02-14 22:49:50|332.91|330.01|332.95|330.05|332.97|330.07|332.91|330.01|17
1644879000000|2022-02-14 22:50:00|332.94|330.04|332.95|330.05|332.95|330.05|332.93|330.03|3
1644879010000|2022-02-14 22:50:10|332.94|330.04|332.92|330.02|332.94|330.04|332.92|330.02|2
1644879020000|2022-02-14 22:50:20|332.91|330.01|332.92|330.02|332.92|330.02|332.91|330.01|2
1644879030000|2022-02-14 22:50:30|332.91|330.01|332.94|330.04|332.94|330.04|332.89|329.99|7
1644879040000|2022-02-14 22:50:40|332.93|330.03|332.96|330.06|332.97|330.07|332.91|330.01|14
1644879050000|2022-02-14 22:50:50|332.97|330.07|333.02|330.12|333.02|330.12|332.94|330.04|8
1644879060000|2022-02-14 22:51:00|333.01|330.11|333.01|330.11|333.02|330.12|333|330.1|10
1644879070000|2022-02-14 22:51:10|333|330.1|332.97|330.07|333.02|330.12|332.95|330.05|13
1644879080000|2022-02-14 22:51:20|333.01|330.11|332.92|330.02|333.02|330.12|332.92|330.02|8
1644879090000|2022-02-14 22:51:30|332.95|330.05|332.95|330.05|332.95|330.05|332.95|330.05|1
1644879100000|2022-02-14 22:51:40|332.93|330.03|332.9|330|332.94|330.04|332.9|330|6
1644879110000|2022-02-14 22:51:50|332.89|329.99|332.92|330.02|332.93|330.03|332.88|329.98|20
1644879120000|2022-02-14 22:52:00|332.91|330.01|332.9|330|332.92|330.02|332.9|330|8
1644879130000|2022-02-14 22:52:10|332.89|329.99|332.9|330|332.9|330|332.89|329.99|2
1644879140000|2022-02-14 22:52:20|332.89|329.99|332.9|330|332.9|330|332.89|329.99|4
1644879160000|2022-02-14 22:52:40|332.91|330.01|332.9|330|332.92|330.02|332.9|330|3
1644879170000|2022-02-14 22:52:50|332.89|329.99|332.9|330|332.91|330.01|332.89|329.99|4
1644879180000|2022-02-14 22:53:00|332.89|329.99|333.05|330.15|333.05|330.15|332.89|329.99|12
1644879190000|2022-02-14 22:53:10|333.09|330.19|333.2|330.3|333.21|330.31|333.09|330.19|16
1644879210000|2022-02-14 22:53:30|333.19|330.29|333.34|330.44|333.36|330.46|333.18|330.28|19
1644879220000|2022-02-14 22:53:40|333.33|330.43|333.35|330.45|333.4|330.5|333.31|330.41|17
1644879230000|2022-02-14 22:53:50|333.4|330.5|333.55|330.65|333.55|330.65|333.4|330.5|20
1644879240000|2022-02-14 22:54:00|333.5|330.6|333.43|330.53|333.61|330.71|333.42|330.52|18
1644879250000|2022-02-14 22:54:10|333.42|330.52|333.3|330.4|333.43|330.53|333.26|330.36|15
1644879260000|2022-02-14 22:54:20|333.25|330.35|333.35|330.45|333.37|330.47|333.25|330.35|15
1644879270000|2022-02-14 22:54:30|333.34|330.44|333.21|330.31|333.34|330.44|333.2|330.3|16
1644879280000|2022-02-14 22:54:40|333.18|330.28|333.15|330.25|333.19|330.29|333.15|330.25|9
1644879290000|2022-02-14 22:54:50|333.18|330.28|333.19|330.29|333.19|330.29|333.13|330.23|15
1644879300000|2022-02-14 22:55:00|333.18|330.28|333.17|330.27|333.22|330.32|333.15|330.25|16
1644879310000|2022-02-14 22:55:10|333.14|330.24|333.21|330.31|333.23|330.33|333.14|330.24|12
1644879320000|2022-02-14 22:55:20|333.17|330.27|333.24|330.34|333.24|330.34|333.16|330.26|9
1644879330000|2022-02-14 22:55:30|333.22|330.32|333.22|330.32|333.26|330.36|333.19|330.29|20
1644879340000|2022-02-14 22:55:40|333.21|330.31|333.28|330.38|333.3|330.4|333.21|330.31|10
1644879350000|2022-02-14 22:55:50|333.29|330.39|333.36|330.46|333.38|330.48|333.29|330.39|7
1644879360000|2022-02-14 22:56:00|333.38|330.48|333.37|330.47|333.39|330.49|333.37|330.47|8
1644879370000|2022-02-14 22:56:10|333.41|330.51|333.41|330.51|333.42|330.52|333.41|330.51|3
1644879380000|2022-02-14 22:56:20|333.4|330.5|333.31|330.41|333.42|330.52|333.31|330.41|5
1644879390000|2022-02-14 22:56:30|333.32|330.42|333.34|330.44|333.35|330.45|333.32|330.42|5
1644879400000|2022-02-14 22:56:40|333.3|330.4|333.33|330.43|333.38|330.48|333.3|330.4|17
1644879410000|2022-02-14 22:56:50|333.32|330.42|333.36|330.46|333.37|330.47|333.29|330.39|10
1644879420000|2022-02-14 22:57:00|333.32|330.42|333.34|330.44|333.34|330.44|333.32|330.42|3
1644879430000|2022-02-14 22:57:10|333.33|330.43|333.38|330.48|333.4|330.5|333.32|330.42|8
1644879440000|2022-02-14 22:57:20|333.39|330.49|333.34|330.44|333.4|330.5|333.29|330.39|14
1644879450000|2022-02-14 22:57:30|333.32|330.42|333.22|330.32|333.36|330.46|333.19|330.29|15
1644879460000|2022-02-14 22:57:40|333.2|330.3|333.19|330.29|333.23|330.33|333.19|330.29|10
1644879470000|2022-02-14 22:57:50|333.2|330.3|333.1|330.2|333.2|330.3|333.09|330.19|21
1644879480000|2022-02-14 22:58:00|333.12|330.22|333.14|330.24|333.17|330.27|333.12|330.22|12
1644879490000|2022-02-14 22:58:10|333.17|330.27|333.13|330.23|333.17|330.27|333.12|330.22|9
1644879500000|2022-02-14 22:58:20|333.12|330.22|333.15|330.25|333.18|330.28|333.04|330.14|26
1644879510000|2022-02-14 22:58:30|333.16|330.26|333.16|330.26|333.19|330.29|333.13|330.23|15
1644879520000|2022-02-14 22:58:40|333.19|330.29|333.18|330.28|333.19|330.29|333.18|330.28|6
1644879530000|2022-02-14 22:58:50|333.16|330.26|333.17|330.27|333.18|330.28|333.13|330.23|7
1644879540000|2022-02-14 22:59:00|333.18|330.28|333.16|330.26|333.18|330.28|333.16|330.26|3
1644879550000|2022-02-14 22:59:10|333.15|330.25|333.17|330.27|333.19|330.29|333.13|330.23|10
1644879560000|2022-02-14 22:59:20|333.16|330.26|333.32|330.42|333.36|330.46|333.15|330.25|16
1644879570000|2022-02-14 22:59:30|333.33|330.43|333.33|330.43|333.33|330.43|333.3|330.4|11
1644879580000|2022-02-14 22:59:40|333.32|330.42|333.31|330.41|333.32|330.42|333.27|330.37|8
1644879590000|2022-02-14 22:59:50|333.32|330.42|333.26|330.36|333.32|330.42|333.25|330.35|9
1644879600000|2022-02-14 23:00:00|333.28|330.38|333.45|330.55|333.45|330.55|333.27|330.37|22
1644879610000|2022-02-14 23:00:10|333.44|330.54|333.29|330.39|333.44|330.54|333.29|330.39|25
1644879620000|2022-02-14 23:00:20|333.3|330.4|333.11|330.21|333.31|330.41|333.11|330.21|19
1644879630000|2022-02-14 23:00:30|333.1|330.2|332.95|330.05|333.1|330.2|332.95|330.05|19
1644879640000|2022-02-14 23:00:40|332.93|330.03|332.96|330.06|332.96|330.06|332.92|330.02|8
1644879650000|2022-02-14 23:00:50|332.98|330.08|333.08|330.18|333.1|330.2|332.98|330.08|18
1644879660000|2022-02-14 23:01:00|333.1|330.2|333.29|330.39|333.34|330.44|333.1|330.2|24
1644879670000|2022-02-14 23:01:10|333.3|330.4|333.38|330.48|333.39|330.49|333.27|330.37|19
1644879680000|2022-02-14 23:01:20|333.4|330.5|333.43|330.53|333.43|330.53|333.39|330.49|14
1644879690000|2022-02-14 23:01:30|333.45|330.55|333.45|330.55|333.48|330.58|333.42|330.52|13
1644879700000|2022-02-14 23:01:40|333.44|330.54|333.85|330.95|333.85|330.95|333.42|330.52|22
1644879710000|2022-02-14 23:01:50|333.82|330.92|333.94|331.04|333.94|331.04|333.82|330.92|11
1644879720000|2022-02-14 23:02:00|333.95|331.05|334.02|331.12|334.06|331.16|333.95|331.05|15
1644879730000|2022-02-14 23:02:10|334.1|331.2|334.16|331.26|334.16|331.26|334.03|331.13|10
1644879740000|2022-02-14 23:02:20|334.13|331.23|334.2|331.3|334.2|331.3|334.12|331.22|11
1644879750000|2022-02-14 23:02:30|334.21|331.31|334.29|331.39|334.3|331.4|334.21|331.31|17
1644879760000|2022-02-14 23:02:40|334.3|331.4|334.29|331.39|334.31|331.41|334.29|331.39|17
1644879770000|2022-02-14 23:02:50|334.27|331.37|334.22|331.32|334.28|331.38|334.17|331.27|18
1644879780000|2022-02-14 23:03:00|334.2|331.3|334.31|331.41|334.33|331.43|334.19|331.29|15
1644879790000|2022-02-14 23:03:10|334.33|331.43|334.31|331.41|334.33|331.43|334.27|331.37|11
1644879800000|2022-02-14 23:03:20|334.32|331.42|334.38|331.48|334.4|331.5|334.31|331.41|12
1644879810000|2022-02-14 23:03:30|334.39|331.49|334.28|331.38|334.39|331.49|334.28|331.38|17
1644879820000|2022-02-14 23:03:40|334.29|331.39|334.32|331.42|334.33|331.43|334.2|331.3|18
1644879830000|2022-02-14 23:03:50|334.31|331.41|334.37|331.47|334.37|331.47|334.31|331.41|11
1644879840000|2022-02-14 23:04:00|334.38|331.48|334.35|331.45|334.44|331.54|334.35|331.45|22
1644879850000|2022-02-14 23:04:10|334.36|331.46|334.31|331.41|334.47|331.57|334.26|331.36|24
1644879860000|2022-02-14 23:04:20|334.34|331.44|334.31|331.41|334.36|331.46|334.28|331.38|19
1644879870000|2022-02-14 23:04:30|334.3|331.4|334.31|331.41|334.31|331.41|334.27|331.37|10
1644879880000|2022-02-14 23:04:40|334.33|331.43|334.38|331.48|334.38|331.48|334.3|331.4|10
1644879890000|2022-02-14 23:04:50|334.37|331.47|334.35|331.45|334.43|331.53|334.31|331.41|24
1644879900000|2022-02-14 23:05:00|334.36|331.46|334.4|331.5|334.4|331.5|334.34|331.44|18
1644879910000|2022-02-14 23:05:10|334.38|331.48|334.35|331.45|334.42|331.52|334.35|331.45|9
1644879920000|2022-02-14 23:05:20|334.36|331.46|334.32|331.42|334.36|331.46|334.32|331.42|8
1644879930000|2022-02-14 23:05:30|334.33|331.43|334.35|331.45|334.38|331.48|334.33|331.43|9
1644879940000|2022-02-14 23:05:40|334.32|331.42|334.36|331.46|334.36|331.46|334.28|331.38|14
1644879950000|2022-02-14 23:05:50|334.35|331.45|334.38|331.48|334.41|331.51|334.35|331.45|10
1644879970000|2022-02-14 23:06:10|334.32|331.42|334.36|331.46|334.39|331.49|334.32|331.42|7
1644879980000|2022-02-14 23:06:20|334.38|331.48|334.34|331.44|334.39|331.49|334.33|331.43|9
1644879990000|2022-02-14 23:06:30|334.33|331.43|334.39|331.49|334.39|331.49|334.33|331.43|4
1644880000000|2022-02-14 23:06:40|334.35|331.45|334.37|331.47|334.37|331.47|334.35|331.45|9
1644880010000|2022-02-14 23:06:50|334.36|331.46|334.36|331.46|334.36|331.46|334.34|331.44|7
1644880020000|2022-02-14 23:07:00|334.33|331.43|334.45|331.55|334.45|331.55|334.33|331.43|19
1644880030000|2022-02-14 23:07:10|334.44|331.54|334.41|331.51|334.45|331.55|334.35|331.45|24
1644880040000|2022-02-14 23:07:20|334.4|331.5|334.36|331.46|334.43|331.53|334.34|331.44|16
1644880050000|2022-02-14 23:07:30|334.35|331.45|334.31|331.41|334.41|331.51|334.28|331.38|13
1644880060000|2022-02-14 23:07:40|334.32|331.42|334.34|331.44|334.36|331.46|334.31|331.41|13
1644880070000|2022-02-14 23:07:50|334.33|331.43|334.28|331.38|334.33|331.43|334.27|331.37|9
1644880080000|2022-02-14 23:08:00|334.27|331.37|334.3|331.4|334.31|331.41|334.27|331.37|6
1644880090000|2022-02-14 23:08:10|334.29|331.39|334.36|331.46|334.36|331.46|334.27|331.37|6
1644880100000|2022-02-14 23:08:20|334.35|331.45|334.47|331.57|334.47|331.57|334.34|331.44|17
1644880110000|2022-02-14 23:08:30|334.46|331.56|334.41|331.51|334.47|331.57|334.38|331.48|23
1644880120000|2022-02-14 23:08:40|334.42|331.52|334.29|331.39|334.46|331.56|334.29|331.39|15
1644880130000|2022-02-14 23:08:50|334.31|331.41|334.25|331.35|334.31|331.41|334.25|331.35|11
1644880140000|2022-02-14 23:09:00|334.23|331.33|334.22|331.32|334.23|331.33|334.19|331.29|10
1644880150000|2022-02-14 23:09:10|334.21|331.31|334.28|331.38|334.28|331.38|334.19|331.29|9
1644880160000|2022-02-14 23:09:20|334.29|331.39|334.29|331.39|334.31|331.41|334.25|331.35|14
1644880170000|2022-02-14 23:09:30|334.27|331.37|334.3|331.4|334.33|331.43|334.26|331.36|24
1644880180000|2022-02-14 23:09:40|334.29|331.39|334.38|331.48|334.39|331.49|334.28|331.38|13
1644880190000|2022-02-14 23:09:50|334.39|331.49|334.28|331.38|334.39|331.49|334.28|331.38|17
1644880200000|2022-02-14 23:10:00|334.29|331.39|334.28|331.38|334.3|331.4|334.28|331.38|4
1644880210000|2022-02-14 23:10:10|334.29|331.39|334.28|331.38|334.29|331.39|334.28|331.38|2
1644880220000|2022-02-14 23:10:20|334.29|331.39|334.19|331.29|334.29|331.39|334.16|331.26|15
1644880230000|2022-02-14 23:10:30|334.18|331.28|334.37|331.47|334.38|331.48|334.18|331.28|14
1644880240000|2022-02-14 23:10:40|334.38|331.48|334.36|331.46|334.38|331.48|334.36|331.46|5
1644880250000|2022-02-14 23:10:50|334.38|331.48|334.41|331.51|334.44|331.54|334.38|331.48|11
1644880260000|2022-02-14 23:11:00|334.42|331.52|334.42|331.52|334.46|331.56|334.37|331.47|20
1644880270000|2022-02-14 23:11:10|334.41|331.51|334.41|331.51|334.42|331.52|334.4|331.5|5
1644880280000|2022-02-14 23:11:20|334.4|331.5|334.4|331.5|334.4|331.5|334.4|331.5|1
1644969600000|2022-02-16 00:00:00|344.87|341.97|344.9|342|344.98|342.08|344.86|341.96|14
1644969610000|2022-02-16 00:00:10|344.92|342.02|344.93|342.03|344.98|342.08|344.9|342|13
1644969620000|2022-02-16 00:00:20|344.92|342.02|344.91|342.01|344.96|342.06|344.91|342.01|14
1644969630000|2022-02-16 00:00:30|344.92|342.02|344.76|341.86|344.92|342.02|344.76|341.86|16
1644969640000|2022-02-16 00:00:40|344.77|341.87|344.7|341.8|344.77|341.87|344.7|341.8|13
1644969650000|2022-02-16 00:00:50|344.69|341.79|344.38|341.48|344.7|341.8|344.33|341.43|27
1644969660000|2022-02-16 00:01:00|344.37|341.47|344.3|341.4|344.44|341.54|344.29|341.39|29
1644969670000|2022-02-16 00:01:10|344.29|341.39|344.44|341.54|344.46|341.56|344.29|341.39|23
1644969680000|2022-02-16 00:01:20|344.38|341.48|344.38|341.48|344.48|341.58|344.36|341.46|26
1644969690000|2022-02-16 00:01:30|344.36|341.46|344.31|341.41|344.43|341.53|344.29|341.39|23
1644969700000|2022-02-16 00:01:40|344.3|341.4|344.3|341.4|344.31|341.41|344.21|341.31|24
1644969710000|2022-02-16 00:01:50|344.27|341.37|344.24|341.34|344.27|341.37|344.22|341.32|13
1644969720000|2022-02-16 00:02:00|344.25|341.35|344.14|341.24|344.28|341.38|344.11|341.21|23
1644969730000|2022-02-16 00:02:10|344.12|341.22|344.4|341.5|344.42|341.52|344.1|341.2|34
1644969740000|2022-02-16 00:02:20|344.43|341.53|344.55|341.65|344.64|341.74|344.43|341.53|24
1644969750000|2022-02-16 00:02:30|344.6|341.7|344.58|341.68|344.61|341.71|344.58|341.68|9
1644969760000|2022-02-16 00:02:40|344.55|341.65|344.66|341.76|344.71|341.81|344.55|341.65|19
1644969770000|2022-02-16 00:02:50|344.63|341.73|344.78|341.88|344.78|341.88|344.49|341.59|26
1644969780000|2022-02-16 00:03:00|344.72|341.82|344.53|341.63|344.78|341.88|344.51|341.61|22
1644969790000|2022-02-16 00:03:10|344.52|341.62|344.38|341.48|344.53|341.63|344.38|341.48|27
1644969800000|2022-02-16 00:03:20|344.37|341.47|344.33|341.43|344.4|341.5|344.25|341.35|25
1644969810000|2022-02-16 00:03:30|344.34|341.44|344.29|341.39|344.34|341.44|344.29|341.39|17
1644969820000|2022-02-16 00:03:40|344.31|341.41|344.17|341.27|344.31|341.41|344.16|341.26|12
1644969830000|2022-02-16 00:03:50|344.16|341.26|344.35|341.45|344.39|341.49|344.16|341.26|21
1644969840000|2022-02-16 00:04:00|344.39|341.49|344.35|341.45|344.39|341.49|344.3|341.4|18
1644969850000|2022-02-16 00:04:10|344.34|341.44|344.29|341.39|344.34|341.44|344.29|341.39|7
1644969860000|2022-02-16 00:04:20|344.3|341.4|344.29|341.39|344.33|341.43|344.28|341.38|11
1644969870000|2022-02-16 00:04:30|344.3|341.4|344.33|341.43|344.41|341.51|344.28|341.38|22
1644969880000|2022-02-16 00:04:40|344.31|341.41|344.29|341.39|344.31|341.41|344.27|341.37|12
1644969890000|2022-02-16 00:04:50|344.27|341.37|344.23|341.33|344.28|341.38|344.23|341.33|8
1644969900000|2022-02-16 00:05:00|344.22|341.32|344.23|341.33|344.23|341.33|344.22|341.32|4
1644969910000|2022-02-16 00:05:10|344.22|341.32|344.12|341.22|344.22|341.32|344.07|341.17|11
1644969920000|2022-02-16 00:05:20|344.11|341.21|344.17|341.27|344.17|341.27|344.11|341.21|6
1644969930000|2022-02-16 00:05:30|344.18|341.28|344.2|341.3|344.21|341.31|344.17|341.27|14
1644969940000|2022-02-16 00:05:40|344.22|341.32|344.2|341.3|344.24|341.34|344.2|341.3|9
1644969950000|2022-02-16 00:05:50|344.21|341.31|344.21|341.31|344.25|341.35|344.19|341.29|17
1644969960000|2022-02-16 00:06:00|344.2|341.3|344.21|341.31|344.22|341.32|344.19|341.29|9
1644969970000|2022-02-16 00:06:10|344.22|341.32|344.15|341.25|344.22|341.32|344.15|341.25|14
1644969980000|2022-02-16 00:06:20|344.14|341.24|344.23|341.33|344.23|341.33|344.11|341.21|7
1644969990000|2022-02-16 00:06:30|344.24|341.34|344.28|341.38|344.31|341.41|344.23|341.33|18
1644970000000|2022-02-16 00:06:40|344.29|341.39|344.42|341.52|344.42|341.52|344.28|341.38|17
1644970010000|2022-02-16 00:06:50|344.43|341.53|344.35|341.45|344.43|341.53|344.35|341.45|11
1644970020000|2022-02-16 00:07:00|344.37|341.47|344.37|341.47|344.39|341.49|344.33|341.43|16
1644970030000|2022-02-16 00:07:10|344.39|341.49|344.3|341.4|344.39|341.49|344.28|341.38|13
1644970040000|2022-02-16 00:07:20|344.31|341.41|344.34|341.44|344.35|341.45|344.3|341.4|22
1644970050000|2022-02-16 00:07:30|344.37|341.47|344.41|341.51|344.44|341.54|344.36|341.46|15
1644970060000|2022-02-16 00:07:40|344.42|341.52|344.47|341.57|344.57|341.67|344.38|341.48|26
1644970070000|2022-02-16 00:07:50|344.48|341.58|344.55|341.65|344.58|341.68|344.48|341.58|23
1644970080000|2022-02-16 00:08:00|344.54|341.64|344.55|341.65|344.56|341.66|344.53|341.63|8
1644970090000|2022-02-16 00:08:10|344.56|341.66|344.57|341.67|344.66|341.76|344.55|341.65|13
1644970100000|2022-02-16 00:08:20|344.7|341.8|344.55|341.65|344.73|341.83|344.55|341.65|23
1644970110000|2022-02-16 00:08:30|344.56|341.66|344.6|341.7|344.62|341.72|344.55|341.65|19
1644970120000|2022-02-16 00:08:40|344.64|341.74|344.78|341.88|344.86|341.96|344.63|341.73|22
1644970130000|2022-02-16 00:08:50|344.8|341.9|344.78|341.88|344.8|341.9|344.69|341.79|23
1644970140000|2022-02-16 00:09:00|344.77|341.87|344.82|341.92|344.85|341.95|344.74|341.84|26
1644970150000|2022-02-16 00:09:10|344.93|342.03|344.92|342.02|344.93|342.03|344.82|341.92|16
1644970160000|2022-02-16 00:09:20|344.93|342.03|344.94|342.04|345.02|342.12|344.9|342|17
1644970170000|2022-02-16 00:09:30|344.97|342.07|344.86|341.96|345|342.1|344.86|341.96|9
1644970180000|2022-02-16 00:09:40|344.87|341.97|344.88|341.98|344.88|341.98|344.87|341.97|4
1644970190000|2022-02-16 00:09:50|344.83|341.93|344.81|341.91|344.84|341.94|344.8|341.9|11
1644970200000|2022-02-16 00:10:00|344.8|341.9|344.78|341.88|344.8|341.9|344.77|341.87|9
1644970210000|2022-02-16 00:10:10|344.77|341.87|344.78|341.88|344.79|341.89|344.77|341.87|8
1644970220000|2022-02-16 00:10:20|344.79|341.89|344.78|341.88|344.8|341.9|344.76|341.86|6
1644970230000|2022-02-16 00:10:30|344.79|341.89|344.6|341.7|344.79|341.89|344.6|341.7|12
1644970240000|2022-02-16 00:10:40|344.59|341.69|344.54|341.64|344.59|341.69|344.54|341.64|16
1644970250000|2022-02-16 00:10:50|344.55|341.65|344.51|341.61|344.56|341.66|344.51|341.61|14
1644970260000|2022-02-16 00:11:00|344.52|341.62|344.46|341.56|344.52|341.62|344.46|341.56|7
1644970270000|2022-02-16 00:11:10|344.45|341.55|344.46|341.56|344.49|341.59|344.45|341.55|9
1644970280000|2022-02-16 00:11:20|344.47|341.57|344.25|341.35|344.47|341.57|344.25|341.35|20
1644970290000|2022-02-16 00:11:30|344.26|341.36|344.35|341.45|344.36|341.46|344.23|341.33|24
1644970300000|2022-02-16 00:11:40|344.34|341.44|344.42|341.52|344.45|341.55|344.32|341.42|24
1644970310000|2022-02-16 00:11:50|344.44|341.54|344.58|341.68|344.59|341.69|344.44|341.54|16
1644970320000|2022-02-16 00:12:00|344.55|341.65|344.68|341.78|344.73|341.83|344.54|341.64|20
1644970330000|2022-02-16 00:12:10|344.64|341.74|344.68|341.78|344.7|341.8|344.61|341.71|20
1644970340000|2022-02-16 00:12:20|344.69|341.79|344.64|341.74|344.7|341.8|344.6|341.7|5
1644970350000|2022-02-16 00:12:30|344.65|341.75|344.71|341.81|344.73|341.83|344.65|341.75|12
1644970360000|2022-02-16 00:12:40|344.72|341.82|344.71|341.81|344.8|341.9|344.68|341.78|24
1644970370000|2022-02-16 00:12:50|344.73|341.83|344.76|341.86|344.83|341.93|344.71|341.81|25
1644970380000|2022-02-16 00:13:00|344.78|341.88|344.9|342|344.96|342.06|344.78|341.88|19
1644970390000|2022-02-16 00:13:10|344.91|342.01|344.91|342.01|344.91|342.01|344.89|341.99|9
1644970400000|2022-02-16 00:13:20|344.9|342|344.91|342.01|344.92|342.02|344.89|341.99|5
1644970410000|2022-02-16 00:13:30|344.92|342.02|344.92|342.02|344.92|342.02|344.92|342.02|1
1644970420000|2022-02-16 00:13:40|344.91|342.01|344.76|341.86|344.91|342.01|344.75|341.85|15
1644970430000|2022-02-16 00:13:50|344.77|341.87|344.77|341.87|344.82|341.92|344.76|341.86|14
1644970440000|2022-02-16 00:14:00|344.76|341.86|344.76|341.86|344.81|341.91|344.74|341.84|11
1644970450000|2022-02-16 00:14:10|344.8|341.9|344.84|341.94|344.85|341.95|344.76|341.86|21
1644970460000|2022-02-16 00:14:20|344.83|341.93|344.84|341.94|344.84|341.94|344.8|341.9|13
1644970470000|2022-02-16 00:14:30|344.82|341.92|344.83|341.93|344.94|342.04|344.82|341.92|25
1644970480000|2022-02-16 00:14:40|344.81|341.91|344.71|341.81|344.87|341.97|344.69|341.79|27
1644970490000|2022-02-16 00:14:50|344.7|341.8|344.72|341.82|344.72|341.82|344.7|341.8|11
1644970500000|2022-02-16 00:15:00|344.71|341.81|344.75|341.85|344.76|341.86|344.69|341.79|12
1644970510000|2022-02-16 00:15:10|344.74|341.84|344.81|341.91|344.83|341.93|344.7|341.8|18
1644970520000|2022-02-16 00:15:20|344.83|341.93|344.83|341.93|344.85|341.95|344.8|341.9|12
1644970530000|2022-02-16 00:15:30|344.82|341.92|344.72|341.82|344.86|341.96|344.68|341.78|15
1644970540000|2022-02-16 00:15:40|344.71|341.81|344.68|341.78|344.72|341.82|344.68|341.78|8
1644970550000|2022-02-16 00:15:50|344.69|341.79|344.63|341.73|344.69|341.79|344.6|341.7|11
1644970560000|2022-02-16 00:16:00|344.62|341.72|344.56|341.66|344.69|341.79|344.56|341.66|17
1644970570000|2022-02-16 00:16:10|344.59|341.69|344.44|341.54|344.61|341.71|344.44|341.54|18
1644970580000|2022-02-16 00:16:20|344.45|341.55|344.23|341.33|344.45|341.55|344.23|341.33|28
1644970590000|2022-02-16 00:16:30|344.22|341.32|344.14|341.24|344.24|341.34|344.12|341.22|27
1644970600000|2022-02-16 00:16:40|344.13|341.23|344.02|341.12|344.13|341.23|343.97|341.07|27
1644970610000|2022-02-16 00:16:50|344.03|341.13|343.92|341.02|344.03|341.13|343.92|341.02|17
1644970620000|2022-02-16 00:17:00|343.89|340.99|343.83|340.93|343.91|341.01|343.83|340.93|24
1644970630000|2022-02-16 00:17:10|343.84|340.94|343.81|340.91|343.86|340.96|343.79|340.89|23
1644970640000|2022-02-16 00:17:20|343.8|340.9|343.88|340.98|343.88|340.98|343.8|340.9|16
1644970650000|2022-02-16 00:17:30|343.85|340.95|343.87|340.97|344.04|341.14|343.85|340.95|22
1644970660000|2022-02-16 00:17:40|343.94|341.04|343.75|340.85|343.94|341.04|343.73|340.83|24
1644970670000|2022-02-16 00:17:50|343.74|340.84|343.79|340.89|343.82|340.92|343.7|340.8|25
1644970680000|2022-02-16 00:18:00|343.8|340.9|343.77|340.87|343.83|340.93|343.77|340.87|24
1644970690000|2022-02-16 00:18:10|343.81|340.91|343.87|340.97|343.88|340.98|343.79|340.89|16
1644970700000|2022-02-16 00:18:20|343.89|340.99|343.9|341|343.91|341.01|343.87|340.97|16
1644970710000|2022-02-16 00:18:30|343.87|340.97|343.87|340.97|343.9|341|343.87|340.97|9
1644970720000|2022-02-16 00:18:40|343.88|340.98|343.86|340.96|343.89|340.99|343.86|340.96|6
1644970730000|2022-02-16 00:18:50|343.87|340.97|343.82|340.92|343.87|340.97|343.79|340.89|7
1644970740000|2022-02-16 00:19:00|343.83|340.93|343.79|340.89|343.84|340.94|343.78|340.88|13
1644970750000|2022-02-16 00:19:10|343.78|340.88|343.7|340.8|343.8|340.9|343.7|340.8|15
1644970760000|2022-02-16 00:19:20|343.68|340.78|343.56|340.66|343.68|340.78|343.55|340.65|13
1644970770000|2022-02-16 00:19:30|343.54|340.64|343.35|340.45|343.55|340.65|343.35|340.45|17
1644970780000|2022-02-16 00:19:40|343.36|340.46|343.37|340.47|343.47|340.57|343.31|340.41|27
1644970790000|2022-02-16 00:19:50|343.33|340.43|343.24|340.34|343.42|340.52|343.22|340.32|30
1644970800000|2022-02-16 00:20:00|343.27|340.37|343.29|340.39|343.32|340.42|343.24|340.34|21
1644970810000|2022-02-16 00:20:10|343.3|340.4|343.24|340.34|343.3|340.4|343.24|340.34|21
1644970820000|2022-02-16 00:20:20|343.23|340.33|343.17|340.27|343.27|340.37|343.17|340.27|18
1644970830000|2022-02-16 00:20:30|343.18|340.28|343.14|340.24|343.18|340.28|343.14|340.24|4
1644970840000|2022-02-16 00:20:40|343.13|340.23|343.08|340.18|343.13|340.23|343.08|340.18|12
1644970850000|2022-02-16 00:20:50|343.07|340.17|343.01|340.11|343.07|340.17|343|340.1|18
1644970860000|2022-02-16 00:21:00|343.02|340.12|343|340.1|343.05|340.15|342.98|340.08|23
1644970870000|2022-02-16 00:21:10|343.02|340.12|342.8|339.9|343.03|340.13|342.79|339.89|14
1644970880000|2022-02-16 00:21:20|342.76|339.86|342.75|339.85|342.8|339.9|342.72|339.82|24
1644970890000|2022-02-16 00:21:30|342.77|339.87|342.8|339.9|342.8|339.9|342.72|339.82|23
1644970900000|2022-02-16 00:21:40|342.81|339.91|342.81|339.91|342.85|339.95|342.77|339.87|22
1644970910000|2022-02-16 00:21:50|342.82|339.92|342.85|339.95|342.86|339.96|342.79|339.89|20
1644970920000|2022-02-16 00:22:00|342.86|339.96|342.86|339.96|342.88|339.98|342.85|339.95|18
1644970930000|2022-02-16 00:22:10|342.88|339.98|343.05|340.15|343.05|340.15|342.83|339.93|21
1644970940000|2022-02-16 00:22:20|343.03|340.13|343.02|340.12|343.08|340.18|343|340.1|23
1644970950000|2022-02-16 00:22:30|343.03|340.13|342.87|339.97|343.03|340.13|342.87|339.97|18
1644970960000|2022-02-16 00:22:40|342.9|340|342.96|340.06|342.98|340.08|342.85|339.95|15
1644970970000|2022-02-16 00:22:50|342.97|340.07|342.92|340.02|342.97|340.07|342.92|340.02|6
1644970980000|2022-02-16 00:23:00|342.91|340.01|342.89|339.99|342.91|340.01|342.87|339.97|14
1644970990000|2022-02-16 00:23:10|342.88|339.98|342.89|339.99|342.9|340|342.88|339.98|7
1644971000000|2022-02-16 00:23:20|342.88|339.98|342.74|339.84|342.88|339.98|342.72|339.82|16
1644971010000|2022-02-16 00:23:30|342.67|339.77|342.65|339.75|342.67|339.77|342.61|339.71|22
1644971020000|2022-02-16 00:23:40|342.62|339.72|342.53|339.63|342.66|339.76|342.53|339.63|17
1644971030000|2022-02-16 00:23:50|342.54|339.64|342.37|339.47|342.54|339.64|342.34|339.44|24
1644971040000|2022-02-16 00:24:00|342.36|339.46|342.41|339.51|342.41|339.51|342.34|339.44|27
1644971050000|2022-02-16 00:24:10|342.4|339.5|342.64|339.74|342.64|339.74|342.4|339.5|25
1644971060000|2022-02-16 00:24:20|342.63|339.73|342.68|339.78|342.71|339.81|342.6|339.7|29
1644971070000|2022-02-16 00:24:30|342.7|339.8|342.6|339.7|342.7|339.8|342.6|339.7|16
1644971080000|2022-02-16 00:24:40|342.62|339.72|342.51|339.61|342.62|339.72|342.51|339.61|21
1644971090000|2022-02-16 00:24:50|342.52|339.62|342.55|339.65|342.55|339.65|342.49|339.59|18
1644971100000|2022-02-16 00:25:00|342.56|339.66|342.87|339.97|342.87|339.97|342.56|339.66|26
1644971110000|2022-02-16 00:25:10|342.88|339.98|342.9|340|342.92|340.02|342.84|339.94|23
1644971120000|2022-02-16 00:25:20|342.91|340.01|342.97|340.07|342.98|340.08|342.91|340.01|15
1644971130000|2022-02-16 00:25:30|342.94|340.04|343|340.1|343|340.1|342.94|340.04|20
1644971140000|2022-02-16 00:25:40|343.01|340.11|343.04|340.14|343.09|340.19|343.01|340.11|19
1644971150000|2022-02-16 00:25:50|343.02|340.12|342.97|340.07|343.02|340.12|342.97|340.07|14
1644971160000|2022-02-16 00:26:00|342.98|340.08|342.98|340.08|342.99|340.09|342.95|340.05|10
1644971170000|2022-02-16 00:26:10|342.99|340.09|343.11|340.21|343.11|340.21|342.98|340.08|16
1644971180000|2022-02-16 00:26:20|343.06|340.16|343.09|340.19|343.13|340.23|343.05|340.15|17
1644971190000|2022-02-16 00:26:30|343.1|340.2|343.1|340.2|343.12|340.22|343.07|340.17|18
1644971200000|2022-02-16 00:26:40|343.11|340.21|343.04|340.14|343.11|340.21|343.01|340.11|15
1644971210000|2022-02-16 00:26:50|343.03|340.13|342.92|340.02|343.03|340.13|342.9|340|18
1644971220000|2022-02-16 00:27:00|342.91|340.01|342.91|340.01|342.94|340.04|342.88|339.98|10
1644971230000|2022-02-16 00:27:10|342.92|340.02|342.93|340.03|342.94|340.04|342.92|340.02|7
1644971240000|2022-02-16 00:27:20|342.92|340.02|343|340.1|343.04|340.14|342.92|340.02|14
1644971250000|2022-02-16 00:27:30|342.99|340.09|343.07|340.17|343.11|340.21|342.96|340.06|28
1644971260000|2022-02-16 00:27:40|343.04|340.14|343.05|340.15|343.07|340.17|343.04|340.14|9
1644971270000|2022-02-16 00:27:50|343.06|340.16|343.02|340.12|343.07|340.17|343.02|340.12|17
1644971280000|2022-02-16 00:28:00|343.03|340.13|342.99|340.09|343.04|340.14|342.99|340.09|11
1644971290000|2022-02-16 00:28:10|343|340.1|342.89|339.99|343|340.1|342.89|339.99|10
1644971300000|2022-02-16 00:28:20|342.88|339.98|342.83|339.93|342.89|339.99|342.83|339.93|11
1644971310000|2022-02-16 00:28:30|342.81|339.91|342.7|339.8|342.81|339.91|342.7|339.8|17
1644971320000|2022-02-16 00:28:40|342.69|339.79|342.58|339.68|342.7|339.8|342.58|339.68|13
1644971330000|2022-02-16 00:28:50|342.59|339.69|342.44|339.54|342.59|339.69|342.44|339.54|12
1644971340000|2022-02-16 00:29:00|342.45|339.55|342.41|339.51|342.45|339.55|342.37|339.47|11
1644971350000|2022-02-16 00:29:10|342.4|339.5|342.57|339.67|342.57|339.67|342.4|339.5|20
1644971360000|2022-02-16 00:29:20|342.58|339.68|342.61|339.71|342.62|339.72|342.57|339.67|6
1644971370000|2022-02-16 00:29:30|342.62|339.72|342.66|339.76|342.66|339.76|342.61|339.71|11
1644971380000|2022-02-16 00:29:40|342.65|339.75|342.65|339.75|342.66|339.76|342.64|339.74|4
1644971390000|2022-02-16 00:29:50|342.66|339.76|342.66|339.76|342.68|339.78|342.65|339.75|9
1644971400000|2022-02-16 00:30:00|342.65|339.75|342.53|339.63|342.65|339.75|342.52|339.62|20
1644971410000|2022-02-16 00:30:10|342.52|339.62|342.43|339.53|342.52|339.62|342.43|339.53|16
1644971420000|2022-02-16 00:30:20|342.42|339.52|342.43|339.53|342.45|339.55|342.4|339.5|14
1644971430000|2022-02-16 00:30:30|342.42|339.52|342.46|339.56|342.47|339.57|342.41|339.51|14
1644971440000|2022-02-16 00:30:40|342.47|339.57|342.49|339.59|342.5|339.6|342.44|339.54|16
1644971450000|2022-02-16 00:30:50|342.47|339.57|342.48|339.58|342.49|339.59|342.46|339.56|11
1644971460000|2022-02-16 00:31:00|342.47|339.57|342.34|339.44|342.47|339.57|342.32|339.42|23
1644971470000|2022-02-16 00:31:10|342.35|339.45|342.62|339.72|342.63|339.73|342.35|339.45|23
1644971480000|2022-02-16 00:31:20|342.57|339.67|342.58|339.68|342.59|339.69|342.55|339.65|8
1644971490000|2022-02-16 00:31:30|342.59|339.69|342.55|339.65|342.6|339.7|342.54|339.64|10
1644971500000|2022-02-16 00:31:40|342.56|339.66|342.62|339.72|342.71|339.81|342.56|339.66|21
1644971510000|2022-02-16 00:31:50|342.57|339.67|342.46|339.56|342.59|339.69|342.43|339.53|24
1644971520000|2022-02-16 00:32:00|342.45|339.55|342.52|339.62|342.56|339.66|342.45|339.55|21
1644971530000|2022-02-16 00:32:10|342.54|339.64|342.54|339.64|342.57|339.67|342.53|339.63|23
1644971540000|2022-02-16 00:32:20|342.56|339.66|342.51|339.61|342.57|339.67|342.48|339.58|19
1644971550000|2022-02-16 00:32:30|342.52|339.62|342.66|339.76|342.66|339.76|342.51|339.61|13
1644971560000|2022-02-16 00:32:40|342.68|339.78|342.63|339.73|342.7|339.8|342.59|339.69|19
1644971570000|2022-02-16 00:32:50|342.65|339.75|342.81|339.91|342.82|339.92|342.63|339.73|20
1644971580000|2022-02-16 00:33:00|342.8|339.9|342.87|339.97|342.94|340.04|342.8|339.9|17
1644971590000|2022-02-16 00:33:10|342.86|339.96|342.86|339.96|342.89|339.99|342.85|339.95|16
1644971600000|2022-02-16 00:33:20|342.87|339.97|342.9|340|342.94|340.04|342.84|339.94|19
1644971610000|2022-02-16 00:33:30|342.89|339.99|342.76|339.86|342.9|340|342.76|339.86|14
1644971620000|2022-02-16 00:33:40|342.74|339.84|342.63|339.73|342.74|339.84|342.63|339.73|17
1644971630000|2022-02-16 00:33:50|342.64|339.74|342.63|339.73|342.67|339.77|342.6|339.7|27
1644971640000|2022-02-16 00:34:00|342.62|339.72|342.57|339.67|342.63|339.73|342.55|339.65|13
1644971650000|2022-02-16 00:34:10|342.58|339.68|342.58|339.68|342.61|339.71|342.56|339.66|19
1644971660000|2022-02-16 00:34:20|342.59|339.69|342.62|339.72|342.65|339.75|342.59|339.69|18
1644971670000|2022-02-16 00:34:30|342.61|339.71|342.61|339.71|342.62|339.72|342.56|339.66|19
1644971680000|2022-02-16 00:34:40|342.63|339.73|342.63|339.73|342.64|339.74|342.59|339.69|15
1644971690000|2022-02-16 00:34:50|342.61|339.71|342.65|339.75|342.65|339.75|342.6|339.7|16
1644971700000|2022-02-16 00:35:00|342.64|339.74|342.74|339.84|342.74|339.84|342.64|339.74|11
1644971710000|2022-02-16 00:35:10|342.79|339.89|342.77|339.87|342.84|339.94|342.76|339.86|28
1644971720000|2022-02-16 00:35:20|342.78|339.88|342.71|339.81|342.8|339.9|342.67|339.77|22
1644971730000|2022-02-16 00:35:30|342.72|339.82|342.72|339.82|342.73|339.83|342.7|339.8|6
1644971740000|2022-02-16 00:35:40|342.74|339.84|342.75|339.85|342.78|339.88|342.72|339.82|10
1644971750000|2022-02-16 00:35:50|342.76|339.86|342.74|339.84|342.79|339.89|342.73|339.83|10
1644971760000|2022-02-16 00:36:00|342.77|339.87|342.62|339.72|342.79|339.89|342.59|339.69|13
1644971770000|2022-02-16 00:36:10|342.63|339.73|342.64|339.74|342.66|339.76|342.58|339.68|15
1644971780000|2022-02-16 00:36:20|342.63|339.73|342.7|339.8|342.73|339.83|342.5|339.6|17
1644971790000|2022-02-16 00:36:30|342.67|339.77|342.71|339.81|342.71|339.81|342.67|339.77|7
1644971800000|2022-02-16 00:36:40|342.7|339.8|342.85|339.95|342.91|340.01|342.62|339.72|14
1644971810000|2022-02-16 00:36:50|342.86|339.96|343.27|340.37|343.27|340.37|342.84|339.94|24
1644971820000|2022-02-16 00:37:00|343.25|340.35|343.38|340.48|343.42|340.52|343.25|340.35|19
1644971830000|2022-02-16 00:37:10|343.39|340.49|343.23|340.33|343.39|340.49|343.22|340.32|18
1644971840000|2022-02-16 00:37:20|343.24|340.34|343.11|340.21|343.24|340.34|343.11|340.21|19
1644971850000|2022-02-16 00:37:30|343.1|340.2|343.09|340.19|343.1|340.2|343.09|340.19|4
1644971860000|2022-02-16 00:37:40|343.1|340.2|343.11|340.21|343.11|340.21|343.1|340.2|2
1644971870000|2022-02-16 00:37:50|343.1|340.2|343.15|340.25|343.19|340.29|343.1|340.2|8
1644971880000|2022-02-16 00:38:00|343.1|340.2|342.98|340.08|343.14|340.24|342.94|340.04|27
1644971890000|2022-02-16 00:38:10|342.97|340.07|342.96|340.06|342.98|340.08|342.94|340.04|13
1644971900000|2022-02-16 00:38:20|342.94|340.04|342.94|340.04|342.97|340.07|342.94|340.04|17
1644971910000|2022-02-16 00:38:30|342.95|340.05|342.88|339.98|342.97|340.07|342.88|339.98|10
1644971920000|2022-02-16 00:38:40|342.87|339.97|342.94|340.04|342.96|340.06|342.87|339.97|13
1644971930000|2022-02-16 00:38:50|342.93|340.03|342.96|340.06|342.96|340.06|342.89|339.99|12
1644971940000|2022-02-16 00:39:00|342.95|340.05|342.97|340.07|343|340.1|342.94|340.04|13
1644971950000|2022-02-16 00:39:10|342.98|340.08|342.97|340.07|343|340.1|342.95|340.05|9
1644971960000|2022-02-16 00:39:20|342.96|340.06|342.99|340.09|343|340.1|342.96|340.06|16
1644971970000|2022-02-16 00:39:30|342.98|340.08|342.99|340.09|342.99|340.09|342.97|340.07|12
1644971980000|2022-02-16 00:39:40|343|340.1|342.99|340.09|343|340.1|342.99|340.09|4
1644971990000|2022-02-16 00:39:50|343|340.1|342.98|340.08|343.01|340.11|342.98|340.08|7
1644972000000|2022-02-16 00:40:00|342.99|340.09|343.1|340.2|343.1|340.2|342.98|340.08|12
1644972010000|2022-02-16 00:40:10|343.11|340.21|343.23|340.33|343.24|340.34|343.09|340.19|20
1644972020000|2022-02-16 00:40:20|343.22|340.32|343.14|340.24|343.22|340.32|343.11|340.21|11
1644972030000|2022-02-16 00:40:30|343.15|340.25|343.16|340.26|343.17|340.27|343.14|340.24|8
1644972040000|2022-02-16 00:40:40|343.15|340.25|343.04|340.14|343.15|340.25|343.04|340.14|11
1644972050000|2022-02-16 00:40:50|343.01|340.11|342.98|340.08|343.02|340.12|342.97|340.07|5
1644972060000|2022-02-16 00:41:00|342.96|340.06|342.97|340.07|342.98|340.08|342.95|340.05|6
1644972070000|2022-02-16 00:41:10|342.96|340.06|343.11|340.21|343.11|340.21|342.94|340.04|16
1644972080000|2022-02-16 00:41:20|343.12|340.22|343.11|340.21|343.16|340.26|343.1|340.2|10
1644972090000|2022-02-16 00:41:30|343.1|340.2|343.1|340.2|343.12|340.22|343.1|340.2|12
1644972100000|2022-02-16 00:41:40|343.11|340.21|343.02|340.12|343.12|340.22|343.02|340.12|7
1644972110000|2022-02-16 00:41:50|343.05|340.15|343.02|340.12|343.05|340.15|343.01|340.11|9
1644972120000|2022-02-16 00:42:00|343.01|340.11|342.9|340|343.01|340.11|342.89|339.99|19
1644972130000|2022-02-16 00:42:10|342.88|339.98|342.88|339.98|342.88|339.98|342.85|339.95|13
1644972140000|2022-02-16 00:42:20|342.87|339.97|342.8|339.9|342.88|339.98|342.79|339.89|14
1644972150000|2022-02-16 00:42:30|342.81|339.91|342.8|339.9|342.81|339.91|342.78|339.88|15
1644972160000|2022-02-16 00:42:40|342.81|339.91|342.89|339.99|342.91|340.01|342.8|339.9|17
1644972170000|2022-02-16 00:42:50|342.88|339.98|342.86|339.96|342.88|339.98|342.85|339.95|4
1644972180000|2022-02-16 00:43:00|342.85|339.95|342.82|339.92|342.85|339.95|342.82|339.92|4
1644972190000|2022-02-16 00:43:10|342.8|339.9|342.8|339.9|342.81|339.91|342.8|339.9|3
1644972200000|2022-02-16 00:43:20|342.79|339.89|342.79|339.89|342.8|339.9|342.79|339.89|3
1644972210000|2022-02-16 00:43:30|342.8|339.9|342.97|340.07|342.97|340.07|342.8|339.9|12
1644972220000|2022-02-16 00:43:40|342.94|340.04|342.88|339.98|342.94|340.04|342.87|339.97|15
1644972230000|2022-02-16 00:43:50|342.87|339.97|342.9|340|342.9|340|342.87|339.97|3
1644972240000|2022-02-16 00:44:00|342.89|339.99|342.86|339.96|342.89|339.99|342.86|339.96|6
1644972250000|2022-02-16 00:44:10|342.85|339.95|342.94|340.04|342.97|340.07|342.85|339.95|14
1644972260000|2022-02-16 00:44:20|342.93|340.03|342.86|339.96|342.95|340.05|342.84|339.94|14
1644972270000|2022-02-16 00:44:30|342.87|339.97|342.85|339.95|342.87|339.97|342.84|339.94|7
1644972280000|2022-02-16 00:44:40|342.84|339.94|342.86|339.96|342.86|339.96|342.81|339.91|7
1644972290000|2022-02-16 00:44:50|342.85|339.95|342.85|339.95|342.86|339.96|342.85|339.95|3
1644972300000|2022-02-16 00:45:00|342.84|339.94|342.87|339.97|342.87|339.97|342.84|339.94|6
1644972310000|2022-02-16 00:45:10|342.86|339.96|342.89|339.99|342.89|339.99|342.83|339.93|13
1644972320000|2022-02-16 00:45:20|342.87|339.97|343|340.1|343.04|340.14|342.86|339.96|17
1644972330000|2022-02-16 00:45:30|343.01|340.11|342.99|340.09|343.03|340.13|342.97|340.07|13
1644972340000|2022-02-16 00:45:40|342.98|340.08|342.95|340.05|342.98|340.08|342.95|340.05|6
1644972350000|2022-02-16 00:45:50|342.96|340.06|342.99|340.09|342.99|340.09|342.96|340.06|4
1644972360000|2022-02-16 00:46:00|342.98|340.08|342.96|340.06|343|340.1|342.95|340.05|11
1644972370000|2022-02-16 00:46:10|342.97|340.07|342.94|340.04|342.97|340.07|342.93|340.03|6
1644972380000|2022-02-16 00:46:20|342.93|340.03|342.89|339.99|342.93|340.03|342.87|339.97|6
1644972390000|2022-02-16 00:46:30|342.86|339.96|342.86|339.96|342.89|339.99|342.79|339.89|15
1644972400000|2022-02-16 00:46:40|342.85|339.95|342.64|339.74|342.86|339.96|342.62|339.72|10
1644972410000|2022-02-16 00:46:50|342.65|339.75|342.62|339.72|342.65|339.75|342.54|339.64|15
1644972420000|2022-02-16 00:47:00|342.61|339.71|342.53|339.63|342.61|339.71|342.5|339.6|18
1644972430000|2022-02-16 00:47:10|342.52|339.62|342.63|339.73|342.68|339.78|342.52|339.62|15
1644972440000|2022-02-16 00:47:20|342.61|339.71|342.62|339.72|342.62|339.72|342.61|339.71|4
1644972450000|2022-02-16 00:47:30|342.61|339.71|342.69|339.79|342.69|339.79|342.61|339.71|18
1644972460000|2022-02-16 00:47:40|342.66|339.76|342.63|339.73|342.67|339.77|342.63|339.73|9
1644972470000|2022-02-16 00:47:50|342.64|339.74|342.43|339.53|342.65|339.75|342.43|339.53|19
1644972480000|2022-02-16 00:48:00|342.45|339.55|342.41|339.51|342.47|339.57|342.37|339.47|15
1644972490000|2022-02-16 00:48:10|342.43|339.53|342.38|339.48|342.43|339.53|342.36|339.46|11
1644972500000|2022-02-16 00:48:20|342.39|339.49|342.38|339.48|342.42|339.52|342.38|339.48|12
1644972510000|2022-02-16 00:48:30|342.4|339.5|342.38|339.48|342.4|339.5|342.38|339.48|2
1644972520000|2022-02-16 00:48:40|342.39|339.49|342.38|339.48|342.39|339.49|342.38|339.48|2
1644972530000|2022-02-16 00:48:50|342.39|339.49|342.47|339.57|342.47|339.57|342.38|339.48|5
1644972540000|2022-02-16 00:49:00|342.46|339.56|342.45|339.55|342.46|339.56|342.42|339.52|12
1644972550000|2022-02-16 00:49:10|342.46|339.56|342.44|339.54|342.46|339.56|342.42|339.52|17
1644972560000|2022-02-16 00:49:20|342.42|339.52|342.44|339.54|342.47|339.57|342.41|339.51|9
1644972570000|2022-02-16 00:49:30|342.43|339.53|342.45|339.55|342.46|339.56|342.42|339.52|13
1644972580000|2022-02-16 00:49:40|342.44|339.54|342.41|339.51|342.44|339.54|342.41|339.51|3
1644972590000|2022-02-16 00:49:50|342.43|339.53|342.45|339.55|342.46|339.56|342.41|339.51|14
1644972600000|2022-02-16 00:50:00|342.47|339.57|342.51|339.61|342.57|339.67|342.47|339.57|14
1644972610000|2022-02-16 00:50:10|342.53|339.63|342.54|339.64|342.54|339.64|342.5|339.6|18
1644972620000|2022-02-16 00:50:20|342.55|339.65|342.49|339.59|342.55|339.65|342.46|339.56|13
1644972630000|2022-02-16 00:50:30|342.5|339.6|342.56|339.66|342.56|339.66|342.5|339.6|14
1644972640000|2022-02-16 00:50:40|342.54|339.64|342.52|339.62|342.56|339.66|342.51|339.61|7
1644972650000|2022-02-16 00:50:50|342.53|339.63|342.54|339.64|342.55|339.65|342.51|339.61|11
1644972660000|2022-02-16 00:51:00|342.56|339.66|342.36|339.46|342.56|339.66|342.32|339.42|20
1644972670000|2022-02-16 00:51:10|342.4|339.5|342.3|339.4|342.4|339.5|342.3|339.4|13
1644972680000|2022-02-16 00:51:20|342.35|339.45|342.21|339.31|342.35|339.45|342.19|339.29|19
1644972690000|2022-02-16 00:51:30|342.2|339.3|342.13|339.23|342.24|339.34|342.11|339.21|17
1644972700000|2022-02-16 00:51:40|342.1|339.2|342.12|339.22|342.14|339.24|342.1|339.2|6
1644972710000|2022-02-16 00:51:50|342.09|339.19|342.02|339.12|342.13|339.23|342.01|339.11|17
1644972720000|2022-02-16 00:52:00|342.03|339.13|342.17|339.27|342.17|339.27|341.97|339.07|12
1644972730000|2022-02-16 00:52:10|342.2|339.3|342.13|339.23|342.2|339.3|342.11|339.21|12
1644972740000|2022-02-16 00:52:20|342.12|339.22|342.1|339.2|342.15|339.25|342.08|339.18|14
1644972750000|2022-02-16 00:52:30|342.09|339.19|342.08|339.18|342.1|339.2|342.07|339.17|11
1644972760000|2022-02-16 00:52:40|342.07|339.17|342.07|339.17|342.07|339.17|342.06|339.16|3
1644972770000|2022-02-16 00:52:50|342.06|339.16|342.05|339.15|342.06|339.16|342.05|339.15|2
1644972780000|2022-02-16 00:53:00|342.06|339.16|342.02|339.12|342.06|339.16|342.01|339.11|14
1644972790000|2022-02-16 00:53:10|342.01|339.11|342.2|339.3|342.24|339.34|342.01|339.11|30
1644972800000|2022-02-16 00:53:20|342.21|339.31|342.24|339.34|342.31|339.41|342.19|339.29|25
1644972810000|2022-02-16 00:53:30|342.23|339.33|342.3|339.4|342.3|339.4|342.21|339.31|8
1644972820000|2022-02-16 00:53:40|342.23|339.33|342.21|339.31|342.25|339.35|342.19|339.29|11
1644972830000|2022-02-16 00:53:50|342.18|339.28|342.12|339.22|342.18|339.28|342.1|339.2|17
1644972840000|2022-02-16 00:54:00|342.1|339.2|341.69|338.79|342.12|339.22|341.64|338.74|17
1644972850000|2022-02-16 00:54:10|341.7|338.8|341.64|338.74|341.71|338.81|341.64|338.74|11
1644972860000|2022-02-16 00:54:20|341.54|338.64|341.54|338.64|341.54|338.64|341.54|338.64|1
1644972870000|2022-02-16 00:54:30|341.55|338.65|341.45|338.55|341.56|338.66|341.45|338.55|8
1644972880000|2022-02-16 00:54:40|341.48|338.58|341.38|338.48|341.49|338.59|341.35|338.45|15
1644972890000|2022-02-16 00:54:50|341.39|338.49|341.39|338.49|341.39|338.49|341.39|338.49|1
1644972900000|2022-02-16 00:55:00|341.38|338.48|341.15|338.25|341.39|338.49|341.15|338.25|9
1644972910000|2022-02-16 00:55:10|341.14|338.24|341.46|338.56|341.46|338.56|341.12|338.22|18
1644972920000|2022-02-16 00:55:20|341.5|338.6|341.54|338.64|341.58|338.68|341.49|338.59|24
1644972930000|2022-02-16 00:55:30|341.55|338.65|341.63|338.73|341.66|338.76|341.55|338.65|13
1644972940000|2022-02-16 00:55:40|341.66|338.76|341.55|338.65|341.69|338.79|341.55|338.65|18
1644972950000|2022-02-16 00:55:50|341.56|338.66|341.55|338.65|341.57|338.67|341.52|338.62|10
1644972960000|2022-02-16 00:56:00|341.53|338.63|341.46|338.56|341.53|338.63|341.46|338.56|23
1644972970000|2022-02-16 00:56:10|341.47|338.57|341.58|338.68|341.58|338.68|341.43|338.53|18
1644972980000|2022-02-16 00:56:20|341.59|338.69|341.63|338.73|341.65|338.75|341.59|338.69|10
1644972990000|2022-02-16 00:56:30|341.65|338.75|341.63|338.73|341.66|338.76|341.62|338.72|11
1644973000000|2022-02-16 00:56:40|341.64|338.74|341.68|338.78|341.7|338.8|341.62|338.72|21
1644973010000|2022-02-16 00:56:50|341.69|338.79|341.69|338.79|341.7|338.8|341.67|338.77|20
1644973020000|2022-02-16 00:57:00|341.7|338.8|341.51|338.61|341.7|338.8|341.51|338.61|22
1644973030000|2022-02-16 00:57:10|341.5|338.6|341.47|338.57|341.51|338.61|341.46|338.56|10
1644973040000|2022-02-16 00:57:20|341.48|338.58|341.61|338.71|341.64|338.74|341.48|338.58|16
1644973050000|2022-02-16 00:57:30|341.64|338.74|341.6|338.7|341.64|338.74|341.59|338.69|16
1644973060000|2022-02-16 00:57:40|341.61|338.71|341.57|338.67|341.61|338.71|341.57|338.67|5
1644973070000|2022-02-16 00:57:50|341.61|338.71|341.55|338.65|341.61|338.71|341.54|338.64|18
1644973080000|2022-02-16 00:58:00|341.54|338.64|341.49|338.59|341.54|338.64|341.49|338.59|9
1644973090000|2022-02-16 00:58:10|341.48|338.58|341.48|338.58|341.48|338.58|341.46|338.56|7
1644973100000|2022-02-16 00:58:20|341.47|338.57|341.47|338.57|341.48|338.58|341.47|338.57|13
1644973110000|2022-02-16 00:58:30|341.48|338.58|341.48|338.58|341.49|338.59|341.47|338.57|5
1644973120000|2022-02-16 00:58:40|341.49|338.59|341.53|338.63|341.55|338.65|341.49|338.59|11
1644973130000|2022-02-16 00:58:50|341.52|338.62|341.52|338.62|341.54|338.64|341.5|338.6|12
1644973140000|2022-02-16 00:59:00|341.51|338.61|341.51|338.61|341.52|338.62|341.49|338.59|13
1644973150000|2022-02-16 00:59:10|341.52|338.62|341.53|338.63|341.53|338.63|341.51|338.61|6
1644973160000|2022-02-16 00:59:20|341.52|338.62|341.54|338.64|341.54|338.64|341.5|338.6|12
1644973170000|2022-02-16 00:59:30|341.53|338.63|341.52|338.62|341.56|338.66|341.52|338.62|6
1644973180000|2022-02-16 00:59:40|341.57|338.67|341.5|338.6|341.57|338.67|341.49|338.59|10
1644973190000|2022-02-16 00:59:50|341.52|338.62|341.54|338.64|341.6|338.7|341.52|338.62|12
1644973200000|2022-02-16 01:00:00|341.5|338.6|341.52|338.62|341.56|338.66|341.46|338.56|18
1644973210000|2022-02-16 01:00:10|341.51|338.61|341.43|338.53|341.53|338.63|341.41|338.51|25
1644973220000|2022-02-16 01:00:20|341.42|338.52|341.4|338.5|341.44|338.54|341.39|338.49|23
1644973230000|2022-02-16 01:00:30|341.39|338.49|341.38|338.48|341.39|338.49|341.37|338.47|8
1644973240000|2022-02-16 01:00:40|341.37|338.47|341.32|338.42|341.38|338.48|341.3|338.4|11
1644973250000|2022-02-16 01:00:50|341.33|338.43|341.29|338.39|341.34|338.44|341.28|338.38|15
1644973260000|2022-02-16 01:01:00|341.28|338.38|341.25|338.35|341.31|338.41|341.24|338.34|19
1644973270000|2022-02-16 01:01:10|341.26|338.36|341.26|338.36|341.26|338.36|341.24|338.34|6
1644973280000|2022-02-16 01:01:20|341.24|338.34|341.03|338.13|341.27|338.37|340.95|338.05|28
1644973290000|2022-02-16 01:01:30|341|338.1|340.99|338.09|341.04|338.14|340.96|338.06|18
1644973300000|2022-02-16 01:01:40|340.98|338.08|340.96|338.06|341.01|338.11|340.94|338.04|18
1644973310000|2022-02-16 01:01:50|340.97|338.07|340.97|338.07|340.97|338.07|340.94|338.04|8
1644973320000|2022-02-16 01:02:00|340.96|338.06|340.92|338.02|340.99|338.09|340.92|338.02|12
1644973330000|2022-02-16 01:02:10|340.93|338.03|340.87|337.97|340.93|338.03|340.84|337.94|17
1644973340000|2022-02-16 01:02:20|340.84|337.94|340.87|337.97|340.87|337.97|340.84|337.94|2
1644973350000|2022-02-16 01:02:30|340.86|337.96|340.86|337.96|340.87|337.97|340.84|337.94|11
1644973360000|2022-02-16 01:02:40|340.85|337.95|340.86|337.96|340.86|337.96|340.84|337.94|8
1644973370000|2022-02-16 01:02:50|340.87|337.97|341.06|338.16|341.07|338.17|340.87|337.97|17
1644973380000|2022-02-16 01:03:00|341.01|338.11|341.04|338.14|341.06|338.16|341.01|338.11|6
1644973390000|2022-02-16 01:03:10|341.06|338.16|341.04|338.14|341.07|338.17|341.02|338.12|8
1644973400000|2022-02-16 01:03:20|341.03|338.13|340.9|338|341.03|338.13|340.89|337.99|11
1644973410000|2022-02-16 01:03:30|340.91|338.01|340.9|338|340.92|338.02|340.9|338|8
1644973420000|2022-02-16 01:03:40|340.89|337.99|340.87|337.97|340.9|338|340.87|337.97|4
1644973430000|2022-02-16 01:03:50|340.88|337.98|340.88|337.98|340.88|337.98|340.88|337.98|1
1644973440000|2022-02-16 01:04:00|340.87|337.97|340.87|337.97|340.88|337.98|340.85|337.95|7
1644973450000|2022-02-16 01:04:10|340.88|337.98|341.03|338.13|341.05|338.15|340.88|337.98|17
1644973460000|2022-02-16 01:04:20|341.02|338.12|341.03|338.13|341.03|338.13|341.02|338.12|2
1644973470000|2022-02-16 01:04:30|341.04|338.14|341.03|338.13|341.04|338.14|341.03|338.13|4
1644973480000|2022-02-16 01:04:40|341.04|338.14|341.03|338.13|341.05|338.15|341.02|338.12|9
1644973490000|2022-02-16 01:04:50|341.04|338.14|341.01|338.11|341.04|338.14|341.01|338.11|8
1644973500000|2022-02-16 01:05:00|341.02|338.12|341.08|338.18|341.18|338.28|341.02|338.12|22
1644973510000|2022-02-16 01:05:10|341.1|338.2|341.1|338.2|341.12|338.22|341.04|338.14|17
1644973520000|2022-02-16 01:05:20|341.09|338.19|341.06|338.16|341.09|338.19|341.05|338.15|7
1644973530000|2022-02-16 01:05:30|341.07|338.17|340.97|338.07|341.07|338.17|340.97|338.07|9
1644973540000|2022-02-16 01:05:40|340.96|338.06|340.9|338|340.96|338.06|340.9|338|10
1644973550000|2022-02-16 01:05:50|340.91|338.01|340.9|338|340.91|338.01|340.89|337.99|6
1644973560000|2022-02-16 01:06:00|340.89|337.99|340.89|337.99|340.91|338.01|340.88|337.98|11
1644973570000|2022-02-16 01:06:10|340.9|338|340.83|337.93|340.9|338|340.83|337.93|6
1644973580000|2022-02-16 01:06:20|340.82|337.92|340.83|337.93|340.83|337.93|340.78|337.88|13
1644973590000|2022-02-16 01:06:30|340.81|337.91|340.8|337.9|340.83|337.93|340.78|337.88|8
1644973600000|2022-02-16 01:06:40|340.81|337.91|340.79|337.89|340.82|337.92|340.79|337.89|9
1644973610000|2022-02-16 01:06:50|340.81|337.91|340.81|337.91|340.81|337.91|340.77|337.87|10
1644973620000|2022-02-16 01:07:00|340.82|337.92|340.79|337.89|340.82|337.92|340.77|337.87|9
1644973630000|2022-02-16 01:07:10|340.8|337.9|340.8|337.9|340.83|337.93|340.77|337.87|21
1644973640000|2022-02-16 01:07:20|340.79|337.89|340.8|337.9|340.8|337.9|340.79|337.89|2
1644973650000|2022-02-16 01:07:30|340.81|337.91|340.79|337.89|340.81|337.91|340.78|337.88|6
1644973660000|2022-02-16 01:07:40|340.78|337.88|340.79|337.89|340.79|337.89|340.78|337.88|4
1644973670000|2022-02-16 01:07:50|340.8|337.9|340.78|337.88|340.8|337.9|340.78|337.88|3
1644973680000|2022-02-16 01:08:00|340.8|337.9|340.73|337.83|340.8|337.9|340.73|337.83|8
1644973690000|2022-02-16 01:08:10|340.72|337.82|340.72|337.82|340.76|337.86|340.7|337.8|16
1644973700000|2022-02-16 01:08:20|340.71|337.81|340.63|337.73|340.71|337.81|340.63|337.73|13
1644973710000|2022-02-16 01:08:30|340.62|337.72|340.64|337.74|340.76|337.86|340.6|337.7|13
1644973720000|2022-02-16 01:08:40|340.63|337.73|340.67|337.77|340.68|337.78|340.62|337.72|10
1644973730000|2022-02-16 01:08:50|340.65|337.75|340.55|337.65|340.67|337.77|340.55|337.65|12
1644973740000|2022-02-16 01:09:00|340.54|337.64|340.49|337.59|340.54|337.64|340.49|337.59|8
1644973750000|2022-02-16 01:09:10|340.51|337.61|340.47|337.57|340.52|337.62|340.45|337.55|12
1644973760000|2022-02-16 01:09:20|340.48|337.58|340.46|337.56|340.49|337.59|340.45|337.55|9
1644973770000|2022-02-16 01:09:30|340.47|337.57|340.55|337.65|340.55|337.65|340.45|337.55|16
1644973780000|2022-02-16 01:09:40|340.56|337.66|340.74|337.84|340.74|337.84|340.55|337.65|19
1644973790000|2022-02-16 01:09:50|340.71|337.81|340.55|337.65|340.71|337.81|340.54|337.64|19
1644973800000|2022-02-16 01:10:00|340.56|337.66|340.61|337.71|340.68|337.78|340.55|337.65|20
1644973810000|2022-02-16 01:10:10|340.64|337.74|340.57|337.67|340.67|337.77|340.56|337.66|16
1644973820000|2022-02-16 01:10:20|340.56|337.66|340.46|337.56|340.58|337.68|340.46|337.56|13
1644973830000|2022-02-16 01:10:30|340.47|337.57|340.43|337.53|340.47|337.57|340.41|337.51|11
1644973840000|2022-02-16 01:10:40|340.42|337.52|340.4|337.5|340.43|337.53|340.37|337.47|20
1644973850000|2022-02-16 01:10:50|340.41|337.51|340.34|337.44|340.44|337.54|340.33|337.43|19
1644973860000|2022-02-16 01:11:00|340.33|337.43|340.44|337.54|340.44|337.54|340.3|337.4|20
1644973870000|2022-02-16 01:11:10|340.45|337.55|340.54|337.64|340.55|337.65|340.43|337.53|24
1644973880000|2022-02-16 01:11:20|340.57|337.67|340.57|337.67|340.58|337.68|340.51|337.61|14
1644973890000|2022-02-16 01:11:30|340.53|337.63|340.48|337.58|340.53|337.63|340.48|337.58|12
1644973900000|2022-02-16 01:11:40|340.49|337.59|340.49|337.59|340.49|337.59|340.46|337.56|15
1644973910000|2022-02-16 01:11:50|340.5|337.6|340.56|337.66|340.62|337.72|340.5|337.6|26
1644973920000|2022-02-16 01:12:00|340.51|337.61|340.57|337.67|340.58|337.68|340.51|337.61|6
1644973930000|2022-02-16 01:12:10|340.55|337.65|340.54|337.64|340.57|337.67|340.52|337.62|10
1644973940000|2022-02-16 01:12:20|340.55|337.65|340.55|337.65|340.56|337.66|340.55|337.65|3
1644973950000|2022-02-16 01:12:30|340.56|337.66|340.6|337.7|340.6|337.7|340.56|337.66|8
1644973960000|2022-02-16 01:12:40|340.61|337.71|340.58|337.68|340.61|337.71|340.57|337.67|4
1644973970000|2022-02-16 01:12:50|340.59|337.69|340.48|337.58|340.59|337.69|340.48|337.58|12
1644973980000|2022-02-16 01:13:00|340.46|337.56|340.46|337.56|340.47|337.57|340.43|337.53|15
1644973990000|2022-02-16 01:13:10|340.43|337.53|340.45|337.55|340.47|337.57|340.43|337.53|11
1644974000000|2022-02-16 01:13:20|340.42|337.52|340.4|337.5|340.46|337.56|340.38|337.48|18
1644974010000|2022-02-16 01:13:30|340.41|337.51|340.05|337.15|340.41|337.51|339.91|337.01|31
1644974020000|2022-02-16 01:13:40|340.03|337.13|340.01|337.11|340.09|337.19|339.97|337.07|25
1644974030000|2022-02-16 01:13:50|340.02|337.12|339.88|336.98|340.03|337.13|339.88|336.98|22
1644974040000|2022-02-16 01:14:00|339.91|337.01|339.66|336.76|339.94|337.04|339.65|336.75|25
1644974050000|2022-02-16 01:14:10|339.64|336.74|339.64|336.74|339.67|336.77|339.62|336.72|22
1644974060000|2022-02-16 01:14:20|339.63|336.73|339.27|336.37|339.63|336.73|339.26|336.36|23
1644974070000|2022-02-16 01:14:30|339.29|336.39|339.15|336.25|339.3|336.4|339.15|336.25|25
1644974080000|2022-02-16 01:14:40|339.14|336.24|339.13|336.23|339.14|336.24|339.11|336.21|20
1644974090000|2022-02-16 01:14:50|339.15|336.25|339|336.1|339.15|336.25|338.92|336.02|20
1644974100000|2022-02-16 01:15:00|338.98|336.08|339.28|336.38|339.28|336.38|338.98|336.08|21
1644974110000|2022-02-16 01:15:10|339.33|336.43|339.73|336.83|339.73|336.83|339.33|336.43|31
1644974120000|2022-02-16 01:15:20|339.71|336.81|339.71|336.81|339.75|336.85|339.71|336.81|13
1644974130000|2022-02-16 01:15:30|339.72|336.82|339.77|336.87|339.8|336.9|339.71|336.81|22
1644974140000|2022-02-16 01:15:40|339.78|336.88|339.89|336.99|339.97|337.07|339.77|336.87|23
1644974150000|2022-02-16 01:15:50|339.88|336.98|339.65|336.75|339.92|337.02|339.65|336.75|22
1644974160000|2022-02-16 01:16:00|339.62|336.72|339.55|336.65|339.66|336.76|339.55|336.65|22
1644974170000|2022-02-16 01:16:10|339.56|336.66|339.56|336.66|339.56|336.66|339.56|336.66|1
1644974180000|2022-02-16 01:16:20|339.55|336.65|339.52|336.62|339.56|336.66|339.52|336.62|7
1644974190000|2022-02-16 01:16:30|339.5|336.6|339.52|336.62|339.57|336.67|339.49|336.59|23
1644974200000|2022-02-16 01:16:40|339.53|336.63|339.52|336.62|339.54|336.64|339.47|336.57|13
1644974210000|2022-02-16 01:16:50|339.5|336.6|339.49|336.59|339.5|336.6|339.48|336.58|9
1644974220000|2022-02-16 01:17:00|339.5|336.6|339.5|336.6|339.51|336.61|339.49|336.59|9
1644974230000|2022-02-16 01:17:10|339.53|336.63|339.54|336.64|339.54|336.64|339.51|336.61|11
1644974240000|2022-02-16 01:17:20|339.62|336.72|339.75|336.85|339.77|336.87|339.58|336.68|16
1644974250000|2022-02-16 01:17:30|339.76|336.86|339.85|336.95|339.85|336.95|339.76|336.86|13
1644974260000|2022-02-16 01:17:40|339.83|336.93|339.92|337.02|339.92|337.02|339.83|336.93|16
1644974270000|2022-02-16 01:17:50|339.86|336.96|339.88|336.98|339.94|337.04|339.81|336.91|26
1644974280000|2022-02-16 01:18:00|339.87|336.97|339.99|337.09|340.02|337.12|339.87|336.97|14
1644974290000|2022-02-16 01:18:10|340|337.1|340|337.1|340.03|337.13|339.96|337.06|18
1644974300000|2022-02-16 01:18:20|339.98|337.08|340.1|337.2|340.1|337.2|339.98|337.08|15
1644974310000|2022-02-16 01:18:30|340.09|337.19|340.08|337.18|340.1|337.2|340.07|337.17|7
1644974320000|2022-02-16 01:18:40|340.07|337.17|340.09|337.19|340.09|337.19|340.07|337.17|11
1644974330000|2022-02-16 01:18:50|340.08|337.18|340.1|337.2|340.1|337.2|340.08|337.18|10
1644974340000|2022-02-16 01:19:00|340.09|337.19|339.76|336.86|340.09|337.19|339.76|336.86|24
1644974350000|2022-02-16 01:19:10|339.77|336.87|339.76|336.86|339.8|336.9|339.76|336.86|18
1644974360000|2022-02-16 01:19:20|339.75|336.85|339.49|336.59|339.76|336.86|339.48|336.58|25
1644974370000|2022-02-16 01:19:30|339.48|336.58|339.56|336.66|339.56|336.66|339.46|336.56|15
1644974380000|2022-02-16 01:19:40|339.58|336.68|339.54|336.64|339.59|336.69|339.52|336.62|17
1644974390000|2022-02-16 01:19:50|339.53|336.63|339.59|336.69|339.59|336.69|339.53|336.63|13
1644974400000|2022-02-16 01:20:00|339.58|336.68|339.53|336.63|339.58|336.68|339.52|336.62|19
1644974410000|2022-02-16 01:20:10|339.55|336.65|339.57|336.67|339.57|336.67|339.54|336.64|12
1644974420000|2022-02-16 01:20:20|339.58|336.68|339.69|336.79|339.69|336.79|339.58|336.68|21
1644974430000|2022-02-16 01:20:30|339.68|336.78|339.68|336.78|339.69|336.79|339.66|336.76|9
1644974440000|2022-02-16 01:20:40|339.67|336.77|339.68|336.78|339.68|336.78|339.67|336.77|6
1644974450000|2022-02-16 01:20:50|339.67|336.77|339.67|336.77|339.68|336.78|339.66|336.76|4
1644974460000|2022-02-16 01:21:00|339.65|336.75|339.48|336.58|339.67|336.77|339.48|336.58|14
1644974470000|2022-02-16 01:21:10|339.49|336.59|339.46|336.56|339.49|336.59|339.43|336.53|8
1644974480000|2022-02-16 01:21:20|339.45|336.55|339.44|336.54|339.45|336.55|339.41|336.51|17
1644974490000|2022-02-16 01:21:30|339.41|336.51|339.49|336.59|339.56|336.66|339.35|336.45|23
1644974500000|2022-02-16 01:21:40|339.48|336.58|339.56|336.66|339.56|336.66|339.48|336.58|10
1644974510000|2022-02-16 01:21:50|339.55|336.65|339.51|336.61|339.55|336.65|339.49|336.59|8
1644974520000|2022-02-16 01:22:00|339.52|336.62|339.27|336.37|339.52|336.62|339.26|336.36|24
1644974530000|2022-02-16 01:22:10|339.26|336.36|339.27|336.37|339.27|336.37|339.25|336.35|5
1644974540000|2022-02-16 01:22:20|339.29|336.39|339.36|336.46|339.46|336.56|339.29|336.39|16
1644974550000|2022-02-16 01:22:30|339.37|336.47|339.37|336.47|339.37|336.47|339.37|336.47|1
1644974560000|2022-02-16 01:22:40|339.36|336.46|339.35|336.45|339.38|336.48|339.35|336.45|12
1644974570000|2022-02-16 01:22:50|339.36|336.46|339.42|336.52|339.42|336.52|339.36|336.46|4
1644974580000|2022-02-16 01:23:00|339.41|336.51|339.43|336.53|339.47|336.57|339.41|336.51|13
1644974590000|2022-02-16 01:23:10|339.47|336.57|339.49|336.59|339.49|336.59|339.45|336.55|5
1644974600000|2022-02-16 01:23:20|339.5|336.6|339.52|336.62|339.53|336.63|339.5|336.6|5
1644974610000|2022-02-16 01:23:30|339.53|336.63|339.53|336.63|339.55|336.65|339.53|336.63|11
1644974620000|2022-02-16 01:23:40|339.54|336.64|339.51|336.61|339.54|336.64|339.49|336.59|11
1644974630000|2022-02-16 01:23:50|339.5|336.6|339.51|336.61|339.51|336.61|339.5|336.6|6
1644974640000|2022-02-16 01:24:00|339.52|336.62|339.51|336.61|339.52|336.62|339.51|336.61|4
1644974650000|2022-02-16 01:24:10|339.52|336.62|339.53|336.63|339.53|336.63|339.5|336.6|6
1644974660000|2022-02-16 01:24:20|339.52|336.62|339.59|336.69|339.62|336.72|339.45|336.55|15
1644974670000|2022-02-16 01:24:30|339.6|336.7|339.63|336.73|339.63|336.73|339.6|336.7|9
1644974680000|2022-02-16 01:24:40|339.65|336.75|339.67|336.77|339.68|336.78|339.58|336.68|16
1644974690000|2022-02-16 01:24:50|339.66|336.76|339.66|336.76|339.68|336.78|339.6|336.7|10
1644974700000|2022-02-16 01:25:00|339.67|336.77|339.77|336.87|339.77|336.87|339.67|336.77|13
1644974710000|2022-02-16 01:25:10|339.76|336.86|339.79|336.89|339.84|336.94|339.76|336.86|18
1644974720000|2022-02-16 01:25:20|339.84|336.94|339.93|337.03|339.97|337.07|339.79|336.89|19
1644974730000|2022-02-16 01:25:30|339.95|337.05|339.78|336.88|339.99|337.09|339.78|336.88|28
1644974740000|2022-02-16 01:25:40|339.8|336.9|339.79|336.89|339.81|336.91|339.79|336.89|14
1644974750000|2022-02-16 01:25:50|339.8|336.9|339.65|336.75|339.8|336.9|339.65|336.75|23
1644974760000|2022-02-16 01:26:00|339.67|336.77|339.65|336.75|339.72|336.82|339.64|336.74|21
1644974770000|2022-02-16 01:26:10|339.64|336.74|339.59|336.69|339.64|336.74|339.57|336.67|18
1644974780000|2022-02-16 01:26:20|339.56|336.66|339.42|336.52|339.58|336.68|339.42|336.52|13
1644974790000|2022-02-16 01:26:30|339.43|336.53|339.62|336.72|339.63|336.73|339.43|336.53|18
1644974800000|2022-02-16 01:26:40|339.63|336.73|339.59|336.69|339.64|336.74|339.54|336.64|12
1644974810000|2022-02-16 01:26:50|339.6|336.7|339.61|336.71|339.61|336.71|339.57|336.67|10
1644974820000|2022-02-16 01:27:00|339.63|336.73|339.6|336.7|339.63|336.73|339.58|336.68|19
1644974830000|2022-02-16 01:27:10|339.57|336.67|339.52|336.62|339.62|336.72|339.52|336.62|16
1644974840000|2022-02-16 01:27:20|339.53|336.63|339.56|336.66|339.57|336.67|339.53|336.63|10
1644974850000|2022-02-16 01:27:30|339.55|336.65|339.6|336.7|339.6|336.7|339.55|336.65|10
1644974860000|2022-02-16 01:27:40|339.59|336.69|339.62|336.72|339.63|336.73|339.59|336.69|7
1644974870000|2022-02-16 01:27:50|339.63|336.73|339.82|336.92|339.83|336.93|339.63|336.73|12
1644974880000|2022-02-16 01:28:00|339.81|336.91|339.71|336.81|339.81|336.91|339.7|336.8|19
1644974890000|2022-02-16 01:28:10|339.72|336.82|339.6|336.7|339.81|336.91|339.6|336.7|19
1644974900000|2022-02-16 01:28:20|339.59|336.69|339.53|336.63|339.59|336.69|339.51|336.61|22
1644974910000|2022-02-16 01:28:30|339.58|336.68|339.68|336.78|339.77|336.87|339.58|336.68|23
1644974920000|2022-02-16 01:28:40|339.69|336.79|339.71|336.81|339.71|336.81|339.68|336.78|16
1644974930000|2022-02-16 01:28:50|339.7|336.8|339.73|336.83|339.74|336.84|339.7|336.8|16
1644974940000|2022-02-16 01:29:00|339.72|336.82|339.81|336.91|339.81|336.91|339.72|336.82|12
1644974950000|2022-02-16 01:29:10|339.8|336.9|339.67|336.77|339.81|336.91|339.65|336.75|17
1644974960000|2022-02-16 01:29:20|339.68|336.78|339.62|336.72|339.69|336.79|339.61|336.71|16
1644974970000|2022-02-16 01:29:30|339.61|336.71|339.63|336.73|339.63|336.73|339.61|336.71|3
1644974980000|2022-02-16 01:29:40|339.62|336.72|339.8|336.9|339.84|336.94|339.62|336.72|21
1644974990000|2022-02-16 01:29:50|339.77|336.87|339.72|336.82|339.81|336.91|339.72|336.82|12
1644975000000|2022-02-16 01:30:00|339.73|336.83|339.69|336.79|339.73|336.83|339.69|336.79|18
1644975010000|2022-02-16 01:30:10|339.71|336.81|339.72|336.82|339.73|336.83|339.69|336.79|9
1644975020000|2022-02-16 01:30:20|339.71|336.81|339.71|336.81|339.72|336.82|339.7|336.8|7
1644975030000|2022-02-16 01:30:30|339.72|336.82|339.8|336.9|339.84|336.94|339.69|336.79|13
1644975040000|2022-02-16 01:30:40|339.77|336.87|339.54|336.64|339.77|336.87|339.42|336.52|14
1644975050000|2022-02-16 01:30:50|339.45|336.55|339.42|336.52|339.49|336.59|339.39|336.49|26
1644975060000|2022-02-16 01:31:00|339.43|336.53|339.42|336.52|339.43|336.53|339.41|336.51|4
1644975070000|2022-02-16 01:31:10|339.4|336.5|339.32|336.42|339.4|336.5|339.25|336.35|18
1644975080000|2022-02-16 01:31:20|339.33|336.43|339.35|336.45|339.35|336.45|339.25|336.35|17
1644975090000|2022-02-16 01:31:30|339.33|336.43|339.41|336.51|339.43|336.53|339.33|336.43|16
1644975100000|2022-02-16 01:31:40|339.43|336.53|339.34|336.44|339.44|336.54|339.33|336.43|14
1644975110000|2022-02-16 01:31:50|339.35|336.45|339.35|336.45|339.35|336.45|339.33|336.43|10
1644975120000|2022-02-16 01:32:00|339.37|336.47|339.55|336.65|339.76|336.86|339.37|336.47|30
1644975130000|2022-02-16 01:32:10|339.56|336.66|339.4|336.5|339.56|336.66|339.4|336.5|21
1644975140000|2022-02-16 01:32:20|339.39|336.49|339.41|336.51|339.62|336.72|339.39|336.49|28
1644975150000|2022-02-16 01:32:30|339.38|336.48|339.32|336.42|339.38|336.48|339.29|336.39|24
1644975160000|2022-02-16 01:32:40|339.33|336.43|339.47|336.57|339.51|336.61|339.29|336.39|29
1644975170000|2022-02-16 01:32:50|339.46|336.56|339.5|336.6|339.5|336.6|339.42|336.52|13
1644975180000|2022-02-16 01:33:00|339.49|336.59|339.48|336.58|339.49|336.59|339.47|336.57|8
1644975190000|2022-02-16 01:33:10|339.5|336.6|339.57|336.67|339.62|336.72|339.5|336.6|29
1644975200000|2022-02-16 01:33:20|339.58|336.68|339.54|336.64|339.65|336.75|339.54|336.64|23
1644975210000|2022-02-16 01:33:30|339.55|336.65|339.59|336.69|339.61|336.71|339.47|336.57|21
1644975220000|2022-02-16 01:33:40|339.58|336.68|339.58|336.68|339.69|336.79|339.47|336.57|29
1644975230000|2022-02-16 01:33:50|339.51|336.61|339.58|336.68|339.58|336.68|339.51|336.61|21
1644975240000|2022-02-16 01:34:00|339.6|336.7|339.61|336.71|339.61|336.71|339.46|336.56|25
1644975250000|2022-02-16 01:34:10|339.65|336.75|339.53|336.63|339.65|336.75|339.47|336.57|20
1644975260000|2022-02-16 01:34:20|339.52|336.62|339.59|336.69|339.59|336.69|339.51|336.61|17
1644975270000|2022-02-16 01:34:30|339.58|336.68|339.54|336.64|339.58|336.68|339.46|336.56|16
1644975280000|2022-02-16 01:34:40|339.55|336.65|339.51|336.61|339.55|336.65|339.49|336.59|16
1644975290000|2022-02-16 01:34:50|339.47|336.57|339.49|336.59|339.52|336.62|339.47|336.57|15
1644975310000|2022-02-16 01:35:10|339.51|336.61|339.4|336.5|339.52|336.62|339.38|336.48|23
1644975320000|2022-02-16 01:35:20|339.41|336.51|339.4|336.5|339.42|336.52|339.36|336.46|11
1644975330000|2022-02-16 01:35:30|339.38|336.48|339.41|336.51|339.41|336.51|339.38|336.48|9
1644975340000|2022-02-16 01:35:40|339.4|336.5|339.39|336.49|339.4|336.5|339.35|336.45|10
1644975350000|2022-02-16 01:35:50|339.37|336.47|339.3|336.4|339.37|336.47|339.29|336.39|9
1644975360000|2022-02-16 01:36:00|339.29|336.39|339.27|336.37|339.3|336.4|339.25|336.35|15
1644975370000|2022-02-16 01:36:10|339.23|336.33|339.33|336.43|339.37|336.47|339.2|336.3|21
1644975380000|2022-02-16 01:36:20|339.24|336.34|339.29|336.39|339.31|336.41|339.24|336.34|14
1644975390000|2022-02-16 01:36:30|339.28|336.38|339.26|336.36|339.3|336.4|339.22|336.32|16
1644975400000|2022-02-16 01:36:40|339.25|336.35|339.19|336.29|339.25|336.35|339.15|336.25|23
1644975410000|2022-02-16 01:36:50|339.2|336.3|339.21|336.31|339.22|336.32|339.2|336.3|14
1644975420000|2022-02-16 01:37:00|339.2|336.3|339.15|336.25|339.2|336.3|339.14|336.24|19
1644975430000|2022-02-16 01:37:10|339.14|336.24|339.19|336.29|339.2|336.3|339.14|336.24|12
1644975440000|2022-02-16 01:37:20|339.2|336.3|339.21|336.31|339.25|336.35|339.16|336.26|25
1644975450000|2022-02-16 01:37:30|339.2|336.3|339.1|336.2|339.2|336.3|339.06|336.16|17
1644975460000|2022-02-16 01:37:40|339.11|336.21|339.13|336.23|339.18|336.28|339.11|336.21|22
1644975470000|2022-02-16 01:37:50|339.14|336.24|339.19|336.29|339.19|336.29|339.11|336.21|19
1644975480000|2022-02-16 01:38:00|339.18|336.28|339.11|336.21|339.18|336.28|339.11|336.21|16
1644975490000|2022-02-16 01:38:10|339.12|336.22|339.13|336.23|339.14|336.24|339.11|336.21|7
1644975500000|2022-02-16 01:38:20|339.12|336.22|339.14|336.24|339.14|336.24|339.1|336.2|15
1644975510000|2022-02-16 01:38:30|339.15|336.25|339.14|336.24|339.15|336.25|339.1|336.2|13
1644975520000|2022-02-16 01:38:40|339.16|336.26|339.09|336.19|339.21|336.31|339.09|336.19|15
1644975530000|2022-02-16 01:38:50|339.06|336.16|338.55|335.65|339.08|336.18|338.47|335.57|21
1644975540000|2022-02-16 01:39:00|338.33|335.43|338.58|335.68|338.62|335.72|338.33|335.43|22
1644975550000|2022-02-16 01:39:10|338.57|335.67|338.32|335.42|338.58|335.68|338.29|335.39|27
1644975560000|2022-02-16 01:39:20|338.35|335.45|338.44|335.54|338.44|335.54|338.16|335.26|31
1644975570000|2022-02-16 01:39:30|338.48|335.58|338.34|335.44|338.48|335.58|338.33|335.43|30
1644975580000|2022-02-16 01:39:40|338.31|335.41|338.4|335.5|338.41|335.51|338.24|335.34|31
1644975590000|2022-02-16 01:39:50|338.42|335.52|338.49|335.59|338.57|335.67|338.35|335.45|30
1644975600000|2022-02-16 01:40:00|338.47|335.57|338.5|335.6|338.58|335.68|338.47|335.57|25
1644975610000|2022-02-16 01:40:10|338.49|335.59|338.58|335.68|338.58|335.68|338.47|335.57|22
1644975620000|2022-02-16 01:40:20|338.56|335.66|338.56|335.66|338.56|335.66|338.49|335.59|21
1644975630000|2022-02-16 01:40:30|338.57|335.67|338.58|335.68|338.59|335.69|338.53|335.63|21
1644975640000|2022-02-16 01:40:40|338.6|335.7|338.49|335.59|338.6|335.7|338.46|335.56|23
1644975650000|2022-02-16 01:40:50|338.5|335.6|338.51|335.61|338.57|335.67|338.5|335.6|20
1644975660000|2022-02-16 01:41:00|338.5|335.6|338.52|335.62|338.53|335.63|338.47|335.57|10
1644975670000|2022-02-16 01:41:10|338.51|335.61|338.52|335.62|338.54|335.64|338.5|335.6|11
1644975680000|2022-02-16 01:41:20|338.53|335.63|338.55|335.65|338.58|335.68|338.53|335.63|7
1644975690000|2022-02-16 01:41:30|338.54|335.64|338.61|335.71|338.63|335.73|338.5|335.6|18
1644975700000|2022-02-16 01:41:40|338.62|335.72|338.54|335.64|338.65|335.75|338.54|335.64|19
1644975710000|2022-02-16 01:41:50|338.55|335.65|338.71|335.81|338.74|335.84|338.53|335.63|29
1644975720000|2022-02-16 01:42:00|338.7|335.8|338.75|335.85|338.78|335.88|338.7|335.8|12
1644975730000|2022-02-16 01:42:10|338.73|335.83|338.86|335.96|338.87|335.97|338.73|335.83|19
1644975740000|2022-02-16 01:42:20|338.85|335.95|338.81|335.91|338.88|335.98|338.81|335.91|20
1644975750000|2022-02-16 01:42:30|338.82|335.92|338.87|335.97|338.88|335.98|338.81|335.91|12
1644975760000|2022-02-16 01:42:40|338.86|335.96|338.77|335.87|338.89|335.99|338.74|335.84|19
1644975770000|2022-02-16 01:42:50|338.74|335.84|338.79|335.89|338.82|335.92|338.72|335.82|26
1644975780000|2022-02-16 01:43:00|338.83|335.93|338.8|335.9|338.83|335.93|338.78|335.88|12
1644975790000|2022-02-16 01:43:10|338.79|335.89|338.78|335.88|338.82|335.92|338.78|335.88|8
1644975800000|2022-02-16 01:43:20|338.76|335.86|338.8|335.9|338.85|335.95|338.71|335.81|23
1644975810000|2022-02-16 01:43:30|338.77|335.87|338.79|335.89|338.84|335.94|338.77|335.87|13
1644975820000|2022-02-16 01:43:40|338.78|335.88|338.66|335.76|338.78|335.88|338.66|335.76|14
1644975830000|2022-02-16 01:43:50|338.69|335.79|338.73|335.83|338.82|335.92|338.61|335.71|19
1644975840000|2022-02-16 01:44:00|338.72|335.82|338.74|335.84|338.86|335.96|338.72|335.82|23
1644975850000|2022-02-16 01:44:10|338.72|335.82|338.76|335.86|338.8|335.9|338.72|335.82|21
1644975860000|2022-02-16 01:44:20|338.75|335.85|338.69|335.79|338.76|335.86|338.66|335.76|21
1644975870000|2022-02-16 01:44:30|338.74|335.84|338.67|335.77|338.74|335.84|338.63|335.73|19
1644975880000|2022-02-16 01:44:40|338.68|335.78|338.68|335.78|338.7|335.8|338.66|335.76|14
1644975890000|2022-02-16 01:44:50|338.66|335.76|338.6|335.7|338.67|335.77|338.59|335.69|15
1644975900000|2022-02-16 01:45:00|338.59|335.69|338.58|335.68|338.62|335.72|338.48|335.58|20
1644975910000|2022-02-16 01:45:10|338.59|335.69|338.67|335.77|338.68|335.78|338.59|335.69|17
1644975920000|2022-02-16 01:45:20|338.68|335.78|338.88|335.98|338.88|335.98|338.66|335.76|22
1644975930000|2022-02-16 01:45:30|338.89|335.99|339.03|336.13|339.13|336.23|338.85|335.95|33
1644975940000|2022-02-16 01:45:40|339.01|336.11|339.04|336.14|339.06|336.16|338.91|336.01|23
1644975950000|2022-02-16 01:45:50|339.05|336.15|339.01|336.11|339.07|336.17|338.98|336.08|23
1644975960000|2022-02-16 01:46:00|339|336.1|338.97|336.07|339|336.1|338.91|336.01|17
1644975970000|2022-02-16 01:46:10|338.98|336.08|338.99|336.09|339|336.1|338.96|336.06|10
1644975980000|2022-02-16 01:46:20|338.98|336.08|338.98|336.08|338.99|336.09|338.98|336.08|7
1644975990000|2022-02-16 01:46:30|339|336.1|339.01|336.11|339.1|336.2|338.96|336.06|17
1644976000000|2022-02-16 01:46:40|339.02|336.12|339.07|336.17|339.11|336.21|339.02|336.12|19
1644976010000|2022-02-16 01:46:50|339.08|336.18|339.16|336.26|339.26|336.36|339.06|336.16|26
1644976020000|2022-02-16 01:47:00|339.15|336.25|339.25|336.35|339.25|336.35|339.15|336.25|16
1644976030000|2022-02-16 01:47:10|339.23|336.33|339.23|336.33|339.29|336.39|339.18|336.28|28
1644976040000|2022-02-16 01:47:20|339.2|336.3|339.3|336.4|339.3|336.4|339.2|336.3|25
1644976050000|2022-02-16 01:47:30|339.31|336.41|339.36|336.46|339.37|336.47|339.31|336.41|12
1644976060000|2022-02-16 01:47:40|339.35|336.45|339.36|336.46|339.36|336.46|339.34|336.44|10
1644976070000|2022-02-16 01:47:50|339.35|336.45|339.34|336.44|339.36|336.46|339.31|336.41|8
1644976080000|2022-02-16 01:48:00|339.33|336.43|339.27|336.37|339.34|336.44|339.16|336.26|24
1644976090000|2022-02-16 01:48:10|339.28|336.38|339.26|336.36|339.28|336.38|339.21|336.31|19
1644976100000|2022-02-16 01:48:20|339.25|336.35|339.09|336.19|339.25|336.35|339.07|336.17|20
1644976110000|2022-02-16 01:48:30|339.08|336.18|339.12|336.22|339.12|336.22|339.03|336.13|13
1644976120000|2022-02-16 01:48:40|339.14|336.24|339.12|336.22|339.14|336.24|339.12|336.22|4
1644976130000|2022-02-16 01:48:50|339.1|336.2|339.09|336.19|339.13|336.23|339.06|336.16|19
1644976140000|2022-02-16 01:49:00|339.07|336.17|338.99|336.09|339.08|336.18|338.98|336.08|19
1644976150000|2022-02-16 01:49:10|339|336.1|339.1|336.2|339.11|336.21|339|336.1|17
1644976160000|2022-02-16 01:49:20|339.11|336.21|339.31|336.41|339.36|336.46|339.08|336.18|25
1644976170000|2022-02-16 01:49:30|339.32|336.42|339.28|336.38|339.32|336.42|339.25|336.35|13
1644976180000|2022-02-16 01:49:40|339.29|336.39|339.27|336.37|339.3|336.4|339.27|336.37|6
1644976190000|2022-02-16 01:49:50|339.26|336.36|339.19|336.29|339.3|336.4|339.19|336.29|28
1644976200000|2022-02-16 01:50:00|339.2|336.3|339.15|336.25|339.28|336.38|339.13|336.23|21
1644976210000|2022-02-16 01:50:10|339.16|336.26|339.16|336.26|339.2|336.3|339.13|336.23|18
1644976220000|2022-02-16 01:50:20|339.15|336.25|339.19|336.29|339.21|336.31|339.1|336.2|20
1644976230000|2022-02-16 01:50:30|339.18|336.28|339.12|336.22|339.23|336.33|339.12|336.22|16
1644976240000|2022-02-16 01:50:40|339.11|336.21|339.12|336.22|339.14|336.24|339.11|336.21|10
1644976250000|2022-02-16 01:50:50|339.13|336.23|339.13|336.23|339.14|336.24|339.13|336.23|9
1644976260000|2022-02-16 01:51:00|339.14|336.24|339.15|336.25|339.17|336.27|339.14|336.24|14
1644976270000|2022-02-16 01:51:10|339.14|336.24|339.15|336.25|339.16|336.26|339.09|336.19|19
1644976280000|2022-02-16 01:51:20|339.14|336.24|339.02|336.12|339.14|336.24|338.99|336.09|19
1644976290000|2022-02-16 01:51:30|339.03|336.13|339.03|336.13|339.05|336.15|339.01|336.11|16
1644976300000|2022-02-16 01:51:40|339.02|336.12|339.05|336.15|339.06|336.16|338.99|336.09|16
1644976310000|2022-02-16 01:51:50|339.04|336.14|339.03|336.13|339.07|336.17|339.01|336.11|22
1644976320000|2022-02-16 01:52:00|339.05|336.15|339.02|336.12|339.05|336.15|338.96|336.06|22
1644976330000|2022-02-16 01:52:10|339.04|336.14|339.03|336.13|339.05|336.15|338.99|336.09|15
1644976340000|2022-02-16 01:52:20|339.04|336.14|339.05|336.15|339.06|336.16|339.03|336.13|14
1644976350000|2022-02-16 01:52:30|339.04|336.14|339.05|336.15|339.07|336.17|339.03|336.13|8
1644976360000|2022-02-16 01:52:40|339.06|336.16|339.03|336.13|339.06|336.16|339.03|336.13|12
1644976370000|2022-02-16 01:52:50|339.04|336.14|339.05|336.15|339.06|336.16|339.03|336.13|10
1644976380000|2022-02-16 01:53:00|339.04|336.14|339.04|336.14|339.04|336.14|339.03|336.13|3
1644976390000|2022-02-16 01:53:10|339.05|336.15|339.14|336.24|339.14|336.24|338.97|336.07|12
1644976400000|2022-02-16 01:53:20|339.17|336.27|339.14|336.24|339.22|336.32|339.12|336.22|17
1644976410000|2022-02-16 01:53:30|339.15|336.25|339.34|336.44|339.36|336.46|339.15|336.25|17
1644976420000|2022-02-16 01:53:40|339.35|336.45|339.32|336.42|339.35|336.45|339.27|336.37|18
1644976430000|2022-02-16 01:53:50|339.33|336.43|339.39|336.49|339.39|336.49|339.33|336.43|12
1644976440000|2022-02-16 01:54:00|339.41|336.51|339.41|336.51|339.42|336.52|339.37|336.47|19
1644976450000|2022-02-16 01:54:10|339.4|336.5|339.54|336.64|339.55|336.65|339.35|336.45|20
1644976460000|2022-02-16 01:54:20|339.51|336.61|339.52|336.62|339.54|336.64|339.42|336.52|23
1644976470000|2022-02-16 01:54:30|339.53|336.63|339.47|336.57|339.54|336.64|339.47|336.57|13
1644976480000|2022-02-16 01:54:40|339.45|336.55|339.46|336.56|339.48|336.58|339.43|336.53|19
1644976490000|2022-02-16 01:54:50|339.45|336.55|339.4|336.5|339.51|336.61|339.39|336.49|14
1644976500000|2022-02-16 01:55:00|339.39|336.49|339.46|336.56|339.46|336.56|339.39|336.49|20
1644976510000|2022-02-16 01:55:10|339.47|336.57|339.51|336.61|339.52|336.62|339.45|336.55|11
1644976520000|2022-02-16 01:55:20|339.5|336.6|339.53|336.63|339.56|336.66|339.5|336.6|22
1644976530000|2022-02-16 01:55:30|339.51|336.61|339.47|336.57|339.54|336.64|339.44|336.54|19
1644976540000|2022-02-16 01:55:40|339.48|336.58|339.47|336.57|339.5|336.6|339.45|336.55|12
1644976550000|2022-02-16 01:55:50|339.48|336.58|339.31|336.41|339.48|336.58|339.3|336.4|19
1644976560000|2022-02-16 01:56:00|339.32|336.42|339.3|336.4|339.32|336.42|339.27|336.37|11
1644976570000|2022-02-16 01:56:10|339.29|336.39|339.28|336.38|339.32|336.42|339.24|336.34|17
1644976580000|2022-02-16 01:56:20|339.29|336.39|339.21|336.31|339.29|336.39|339.21|336.31|18
1644976590000|2022-02-16 01:56:30|339.23|336.33|339.43|336.53|339.45|336.55|339.23|336.33|15
1644976600000|2022-02-16 01:56:40|339.48|336.58|339.44|336.54|339.48|336.58|339.39|336.49|21
1644976610000|2022-02-16 01:56:50|339.45|336.55|339.41|336.51|339.47|336.57|339.4|336.5|9
1644976620000|2022-02-16 01:57:00|339.39|336.49|339.47|336.57|339.48|336.58|339.39|336.49|24
1644976630000|2022-02-16 01:57:10|339.48|336.58|339.4|336.5|339.49|336.59|339.4|336.5|19
1644976640000|2022-02-16 01:57:20|339.41|336.51|339.52|336.62|339.58|336.68|339.39|336.49|23
1644976650000|2022-02-16 01:57:30|339.51|336.61|339.53|336.63|339.64|336.74|339.47|336.57|23
1644976660000|2022-02-16 01:57:40|339.52|336.62|339.53|336.63|339.56|336.66|339.49|336.59|21
1644976670000|2022-02-16 01:57:50|339.52|336.62|339.54|336.64|339.55|336.65|339.51|336.61|11
1644976680000|2022-02-16 01:58:00|339.55|336.65|339.54|336.64|339.55|336.65|339.51|336.61|15
1644976690000|2022-02-16 01:58:10|339.55|336.65|339.6|336.7|339.6|336.7|339.5|336.6|21
1644976700000|2022-02-16 01:58:20|339.61|336.71|339.55|336.65|339.61|336.71|339.5|336.6|20
1644976710000|2022-02-16 01:58:30|339.52|336.62|339.5|336.6|339.53|336.63|339.47|336.57|17
1644976720000|2022-02-16 01:58:40|339.51|336.61|339.5|336.6|339.53|336.63|339.47|336.57|16
1644976730000|2022-02-16 01:58:50|339.52|336.62|339.44|336.54|339.52|336.62|339.42|336.52|16
1644976740000|2022-02-16 01:59:00|339.47|336.57|339.24|336.34|339.47|336.57|339.24|336.34|27
1644976750000|2022-02-16 01:59:10|339.23|336.33|339.44|336.54|339.46|336.56|339.23|336.33|24
1644976760000|2022-02-16 01:59:20|339.46|336.56|339.45|336.55|339.46|336.56|339.42|336.52|14
1644976770000|2022-02-16 01:59:30|339.44|336.54|339.47|336.57|339.49|336.59|339.35|336.45|15
1644976780000|2022-02-16 01:59:40|339.45|336.55|339.48|336.58|339.59|336.69|339.38|336.48|32
1644976790000|2022-02-16 01:59:50|339.5|336.6|339.45|336.55|339.51|336.61|339.41|336.51|18
1644976800000|2022-02-16 02:00:00|339.44|336.54|339.49|336.59|339.49|336.59|339.39|336.49|22
1644976810000|2022-02-16 02:00:10|339.5|336.6|339.43|336.53|339.5|336.6|339.38|336.48|22
1644976820000|2022-02-16 02:00:20|339.42|336.52|339.4|336.5|339.45|336.55|339.39|336.49|18
1644976830000|2022-02-16 02:00:30|339.38|336.48|339.34|336.44|339.38|336.48|339.31|336.41|16
1644976840000|2022-02-16 02:00:40|339.35|336.45|339.35|336.45|339.35|336.45|339.26|336.36|18
1644976850000|2022-02-16 02:00:50|339.34|336.44|339.32|336.42|339.34|336.44|339.27|336.37|22
1644976860000|2022-02-16 02:01:00|339.31|336.41|339.38|336.48|339.4|336.5|339.3|336.4|24
1644976870000|2022-02-16 02:01:10|339.39|336.49|339.46|336.56|339.47|336.57|339.34|336.44|20
1644976880000|2022-02-16 02:01:20|339.49|336.59|339.39|336.49|339.5|336.6|339.36|336.46|24
1644976890000|2022-02-16 02:01:30|339.35|336.45|339.37|336.47|339.45|336.55|339.35|336.45|21
1644976900000|2022-02-16 02:01:40|339.4|336.5|339.38|336.48|339.4|336.5|339.36|336.46|10
1644976910000|2022-02-16 02:01:50|339.39|336.49|339.37|336.47|339.39|336.49|339.36|336.46|13
1644976920000|2022-02-16 02:02:00|339.36|336.46|339.45|336.55|339.49|336.59|339.33|336.43|17
1644976930000|2022-02-16 02:02:10|339.44|336.54|339.47|336.57|339.53|336.63|339.39|336.49|21
1644976940000|2022-02-16 02:02:20|339.49|336.59|339.44|336.54|339.54|336.64|339.44|336.54|26
1644976950000|2022-02-16 02:02:30|339.45|336.55|339.4|336.5|339.47|336.57|339.38|336.48|16
1644976960000|2022-02-16 02:02:40|339.41|336.51|339.42|336.52|339.44|336.54|339.38|336.48|13
1644976970000|2022-02-16 02:02:50|339.41|336.51|339.39|336.49|339.42|336.52|339.38|336.48|17
1644976980000|2022-02-16 02:03:00|339.38|336.48|339.33|336.43|339.38|336.48|339.32|336.42|9
1644976990000|2022-02-16 02:03:10|339.31|336.41|339.28|336.38|339.35|336.45|339.22|336.32|26
1644977000000|2022-02-16 02:03:20|339.29|336.39|339.18|336.28|339.29|336.39|339.16|336.26|18
1644977010000|2022-02-16 02:03:30|339.19|336.29|339.2|336.3|339.2|336.3|339.13|336.23|11
1644977020000|2022-02-16 02:03:40|339.22|336.32|339.16|336.26|339.26|336.36|339.16|336.26|10
1644977030000|2022-02-16 02:03:50|339.17|336.27|339.17|336.27|339.24|336.34|339.17|336.27|13
1644977040000|2022-02-16 02:04:00|339.18|336.28|339.18|336.28|339.18|336.28|339.13|336.23|15
1644977050000|2022-02-16 02:04:10|339.17|336.27|339.07|336.17|339.19|336.29|339.07|336.17|12
1644977060000|2022-02-16 02:04:20|339.06|336.16|339.04|336.14|339.08|336.18|339.03|336.13|12
1644977070000|2022-02-16 02:04:30|339.05|336.15|339.04|336.14|339.06|336.16|339.03|336.13|11
1644977080000|2022-02-16 02:04:40|339.05|336.15|339.04|336.14|339.06|336.16|339.03|336.13|9
1644977090000|2022-02-16 02:04:50|339.03|336.13|339.21|336.31|339.21|336.31|339.01|336.11|15
1644977100000|2022-02-16 02:05:00|339.17|336.27|338.92|336.02|339.19|336.29|338.88|335.98|28
1644977110000|2022-02-16 02:05:10|338.91|336.01|338.85|335.95|338.91|336.01|338.85|335.95|16
1644977120000|2022-02-16 02:05:20|338.86|335.96|338.6|335.7|338.86|335.96|338.6|335.7|19
1644977130000|2022-02-16 02:05:30|338.57|335.67|338.56|335.66|338.61|335.71|338.52|335.62|20
1644977140000|2022-02-16 02:05:40|338.55|335.65|338.74|335.84|338.77|335.87|338.55|335.65|25
1644977150000|2022-02-16 02:05:50|338.72|335.82|338.74|335.84|338.75|335.85|338.69|335.79|4
1644977160000|2022-02-16 02:06:00|338.75|335.85|338.84|335.94|338.93|336.03|338.73|335.83|24
1644977170000|2022-02-16 02:06:10|338.85|335.95|338.9|336|338.9|336|338.82|335.92|23
1644977180000|2022-02-16 02:06:20|338.91|336.01|339.12|336.22|339.12|336.22|338.91|336.01|20
1644977190000|2022-02-16 02:06:30|339.11|336.21|339.22|336.32|339.23|336.33|339.08|336.18|21
1644977200000|2022-02-16 02:06:40|339.23|336.33|339.17|336.27|339.24|336.34|339.09|336.19|18
1644977210000|2022-02-16 02:06:50|339.15|336.25|339.25|336.35|339.26|336.36|339.15|336.25|17
1644977220000|2022-02-16 02:07:00|339.26|336.36|339.24|336.34|339.26|336.36|339.21|336.31|5
1644977230000|2022-02-16 02:07:10|339.25|336.35|339.19|336.29|339.25|336.35|339.19|336.29|7
1644977240000|2022-02-16 02:07:20|339.21|336.31|339.22|336.32|339.24|336.34|339.18|336.28|21
1644977250000|2022-02-16 02:07:30|339.21|336.31|339.21|336.31|339.25|336.35|339.17|336.27|25
1644977260000|2022-02-16 02:07:40|339.25|336.35|339.23|336.33|339.25|336.35|339.19|336.29|15
1644977270000|2022-02-16 02:07:50|339.22|336.32|339.03|336.13|339.23|336.33|339.03|336.13|12
1644977280000|2022-02-16 02:08:00|339.02|336.12|338.96|336.06|339.03|336.13|338.96|336.06|13
1644977290000|2022-02-16 02:08:10|338.97|336.07|338.97|336.07|338.98|336.08|338.94|336.04|9
1644977300000|2022-02-16 02:08:20|338.96|336.06|338.97|336.07|338.99|336.09|338.96|336.06|10
1644977310000|2022-02-16 02:08:30|338.99|336.09|339.1|336.2|339.18|336.28|338.99|336.09|16
1644977320000|2022-02-16 02:08:40|339.05|336.15|339.1|336.2|339.1|336.2|339.02|336.12|10
1644977330000|2022-02-16 02:08:50|339.11|336.21|339.09|336.19|339.13|336.23|339.09|336.19|12
1644977340000|2022-02-16 02:09:00|339.1|336.2|339.17|336.27|339.17|336.27|339.1|336.2|11
1644977350000|2022-02-16 02:09:10|339.16|336.26|338.9|336|339.16|336.26|338.85|335.95|15
1644977360000|2022-02-16 02:09:20|338.89|335.99|338.88|335.98|338.9|336|338.87|335.97|12
1644977370000|2022-02-16 02:09:30|338.87|335.97|338.86|335.96|338.88|335.98|338.82|335.92|10
1644977380000|2022-02-16 02:09:40|338.85|335.95|338.79|335.89|338.86|335.96|338.75|335.85|14
1644977390000|2022-02-16 02:09:50|338.78|335.88|338.87|335.97|338.87|335.97|338.78|335.88|9
1644977400000|2022-02-16 02:10:00|338.88|335.98|338.84|335.94|338.91|336.01|338.84|335.94|17
1644977410000|2022-02-16 02:10:10|338.82|335.92|338.9|336|339|336.1|338.82|335.92|18
1644977420000|2022-02-16 02:10:20|338.91|336.01|338.85|335.95|338.91|336.01|338.85|335.95|10
1644977430000|2022-02-16 02:10:30|338.86|335.96|338.8|335.9|338.95|336.05|338.77|335.87|17
1644977440000|2022-02-16 02:10:40|338.81|335.91|338.77|335.87|338.83|335.93|338.77|335.87|15
1644977450000|2022-02-16 02:10:50|338.78|335.88|338.81|335.91|338.81|335.91|338.77|335.87|8
1644977460000|2022-02-16 02:11:00|338.8|335.9|338.82|335.92|338.83|335.93|338.77|335.87|17
1644977470000|2022-02-16 02:11:10|338.83|335.93|338.79|335.89|338.83|335.93|338.77|335.87|14
1644977480000|2022-02-16 02:11:20|338.78|335.88|338.79|335.89|338.8|335.9|338.75|335.85|7
1644977490000|2022-02-16 02:11:30|338.78|335.88|338.89|335.99|338.92|336.02|338.76|335.86|16
1644977500000|2022-02-16 02:11:40|338.88|335.98|338.88|335.98|338.91|336.01|338.87|335.97|9
1644977510000|2022-02-16 02:11:50|338.85|335.95|338.8|335.9|338.85|335.95|338.79|335.89|10
1644977520000|2022-02-16 02:12:00|338.79|335.89|338.79|335.89|338.79|335.89|338.71|335.81|26
1644977530000|2022-02-16 02:12:10|338.76|335.86|338.74|335.84|338.78|335.88|338.7|335.8|7
1644977540000|2022-02-16 02:12:20|338.75|335.85|338.83|335.93|338.88|335.98|338.74|335.84|16
1644977550000|2022-02-16 02:12:30|338.82|335.92|338.8|335.9|338.83|335.93|338.75|335.85|13
1644977560000|2022-02-16 02:12:40|338.81|335.91|338.77|335.87|338.82|335.92|338.76|335.86|16
1644977570000|2022-02-16 02:12:50|338.76|335.86|338.77|335.87|338.77|335.87|338.75|335.85|6
1644977580000|2022-02-16 02:13:00|338.76|335.86|338.69|335.79|338.77|335.87|338.69|335.79|13
1644977590000|2022-02-16 02:13:10|338.68|335.78|338.64|335.74|338.73|335.83|338.64|335.74|11
1644977600000|2022-02-16 02:13:20|338.61|335.71|338.6|335.7|338.62|335.72|338.57|335.67|16
1644977610000|2022-02-16 02:13:30|338.59|335.69|338.77|335.87|338.78|335.88|338.59|335.69|11
1644977620000|2022-02-16 02:13:40|338.8|335.9|338.82|335.92|338.83|335.93|338.75|335.85|15
1644977630000|2022-02-16 02:13:50|338.81|335.91|338.79|335.89|338.81|335.91|338.78|335.88|5
1644977640000|2022-02-16 02:14:00|338.76|335.86|338.82|335.92|338.82|335.92|338.76|335.86|8
1644977650000|2022-02-16 02:14:10|338.76|335.86|338.79|335.89|338.81|335.91|338.76|335.86|14
1644977660000|2022-02-16 02:14:20|338.81|335.91|338.79|335.89|338.81|335.91|338.79|335.89|5
1644977670000|2022-02-16 02:14:30|338.8|335.9|338.91|336.01|338.91|336.01|338.79|335.89|20
1644977680000|2022-02-16 02:14:40|338.88|335.98|338.91|336.01|338.93|336.03|338.86|335.96|18
1644977690000|2022-02-16 02:14:50|338.89|335.99|338.87|335.97|338.93|336.03|338.87|335.97|8
1644977700000|2022-02-16 02:15:00|338.9|336|338.78|335.88|338.91|336.01|338.77|335.87|20
1644977710000|2022-02-16 02:15:10|338.77|335.87|338.74|335.84|338.79|335.89|338.71|335.81|18
1644977720000|2022-02-16 02:15:20|338.73|335.83|338.74|335.84|338.75|335.85|338.71|335.81|15
1644977730000|2022-02-16 02:15:30|338.73|335.83|338.63|335.73|338.74|335.84|338.63|335.73|16
1644977740000|2022-02-16 02:15:40|338.64|335.74|338.62|335.72|338.65|335.75|338.62|335.72|14
1644977750000|2022-02-16 02:15:50|338.59|335.69|338.73|335.83|338.76|335.86|338.58|335.68|25
1644977760000|2022-02-16 02:16:00|338.75|335.85|338.78|335.88|338.79|335.89|338.72|335.82|21
1644977770000|2022-02-16 02:16:10|338.77|335.87|338.78|335.88|338.8|335.9|338.76|335.86|11
1644977780000|2022-02-16 02:16:20|338.77|335.87|338.78|335.88|338.79|335.89|338.74|335.84|13
1644977790000|2022-02-16 02:16:30|338.8|335.9|338.86|335.96|338.86|335.96|338.77|335.87|16
1644977800000|2022-02-16 02:16:40|338.85|335.95|338.86|335.96|338.87|335.97|338.83|335.93|13
1644977810000|2022-02-16 02:16:50|338.85|335.95|338.87|335.97|338.89|335.99|338.83|335.93|11
1644977820000|2022-02-16 02:17:00|338.88|335.98|339.02|336.12|339.02|336.12|338.87|335.97|12
1644977830000|2022-02-16 02:17:10|339.03|336.13|338.98|336.08|339.06|336.16|338.98|336.08|15
1644977840000|2022-02-16 02:17:20|338.95|336.05|338.94|336.04|338.98|336.08|338.92|336.02|17
1644977850000|2022-02-16 02:17:30|338.95|336.05|338.91|336.01|338.96|336.06|338.91|336.01|16
1644977860000|2022-02-16 02:17:40|338.9|336|338.89|335.99|338.93|336.03|338.86|335.96|21
1644977870000|2022-02-16 02:17:50|338.88|335.98|338.91|336.01|338.93|336.03|338.88|335.98|18
1644977880000|2022-02-16 02:18:00|338.94|336.04|338.91|336.01|338.94|336.04|338.88|335.98|17
1644977890000|2022-02-16 02:18:10|338.92|336.02|338.93|336.03|338.94|336.04|338.89|335.99|7
1644977900000|2022-02-16 02:18:20|338.95|336.05|338.91|336.01|338.95|336.05|338.91|336.01|8
1644977910000|2022-02-16 02:18:30|338.94|336.04|338.9|336|338.94|336.04|338.9|336|19
1644977920000|2022-02-16 02:18:40|338.91|336.01|338.89|335.99|338.92|336.02|338.88|335.98|9
1644977930000|2022-02-16 02:18:50|338.88|335.98|339|336.1|339|336.1|338.88|335.98|21
1644977940000|2022-02-16 02:19:00|338.99|336.09|338.97|336.07|339.01|336.11|338.94|336.04|15
1644977950000|2022-02-16 02:19:10|338.92|336.02|339.03|336.13|339.03|336.13|338.92|336.02|24
1644977960000|2022-02-16 02:19:20|339.02|336.12|339.01|336.11|339.11|336.21|338.98|336.08|21
1644977970000|2022-02-16 02:19:30|339.04|336.14|339.08|336.18|339.1|336.2|339.01|336.11|22
1644977980000|2022-02-16 02:19:40|339.09|336.19|339.07|336.17|339.11|336.21|339.04|336.14|19
1644977990000|2022-02-16 02:19:50|339.08|336.18|339.08|336.18|339.09|336.19|339.08|336.18|7
1644978000000|2022-02-16 02:20:00|339.09|336.19|339.08|336.18|339.09|336.19|339.07|336.17|8
1644978010000|2022-02-16 02:20:10|339.11|336.21|339.11|336.21|339.14|336.24|339.08|336.18|11
1644978020000|2022-02-16 02:20:20|339.1|336.2|339.06|336.16|339.11|336.21|339.05|336.15|15
1644978030000|2022-02-16 02:20:30|339.07|336.17|339.07|336.17|339.08|336.18|339.02|336.12|13
1644978040000|2022-02-16 02:20:40|339.06|336.16|339.05|336.15|339.07|336.17|338.98|336.08|11
1644978050000|2022-02-16 02:20:50|339.01|336.11|339.03|336.13|339.06|336.16|338.98|336.08|18
1644978060000|2022-02-16 02:21:00|338.96|336.06|338.92|336.02|338.96|336.06|338.91|336.01|7
1644978070000|2022-02-16 02:21:10|338.91|336.01|338.88|335.98|338.92|336.02|338.87|335.97|11
1644978080000|2022-02-16 02:21:20|338.87|335.97|338.89|335.99|338.91|336.01|338.87|335.97|9
1644978090000|2022-02-16 02:21:30|338.88|335.98|338.89|335.99|338.89|335.99|338.88|335.98|2
1644978100000|2022-02-16 02:21:40|338.91|336.01|338.91|336.01|338.91|336.01|338.91|336.01|1
1644978110000|2022-02-16 02:21:50|338.9|336|338.9|336|338.93|336.03|338.84|335.94|17
1644978120000|2022-02-16 02:22:00|338.88|335.98|338.88|335.98|338.92|336.02|338.87|335.97|18
1644978130000|2022-02-16 02:22:10|338.87|335.97|338.86|335.96|338.89|335.99|338.86|335.96|13
1644978140000|2022-02-16 02:22:20|338.84|335.94|338.87|335.97|338.87|335.97|338.84|335.94|10
1644978150000|2022-02-16 02:22:30|338.85|335.95|338.85|335.95|338.86|335.96|338.82|335.92|12
1644978160000|2022-02-16 02:22:40|338.82|335.92|338.84|335.94|338.85|335.95|338.82|335.92|5
1644978170000|2022-02-16 02:22:50|338.83|335.93|338.83|335.93|338.84|335.94|338.82|335.92|5
1644978180000|2022-02-16 02:23:00|338.82|335.92|338.83|335.93|338.83|335.93|338.82|335.92|4
1644978190000|2022-02-16 02:23:10|338.82|335.92|338.8|335.9|338.82|335.92|338.8|335.9|7
1644978200000|2022-02-16 02:23:20|338.79|335.89|338.78|335.88|338.8|335.9|338.78|335.88|5
1644978210000|2022-02-16 02:23:30|338.8|335.9|338.8|335.9|338.8|335.9|338.76|335.86|24
1644978220000|2022-02-16 02:23:40|338.79|335.89|338.79|335.89|338.81|335.91|338.78|335.88|7
1644978230000|2022-02-16 02:23:50|338.78|335.88|338.78|335.88|338.79|335.89|338.77|335.87|6
1644978240000|2022-02-16 02:24:00|338.77|335.87|338.79|335.89|338.79|335.89|338.77|335.87|7
1644978250000|2022-02-16 02:24:10|338.82|335.92|338.8|335.9|338.83|335.93|338.76|335.86|10
1644978260000|2022-02-16 02:24:20|338.81|335.91|338.83|335.93|338.84|335.94|338.78|335.88|20
1644978270000|2022-02-16 02:24:30|338.82|335.92|338.81|335.91|338.84|335.94|338.81|335.91|17
1644978280000|2022-02-16 02:24:40|338.8|335.9|338.85|335.95|338.86|335.96|338.8|335.9|9
1644978290000|2022-02-16 02:24:50|338.86|335.96|338.86|335.96|338.86|335.96|338.82|335.92|6
1644978300000|2022-02-16 02:25:00|338.85|335.95|338.85|335.95|338.86|335.96|338.83|335.93|4
1644978310000|2022-02-16 02:25:10|338.86|335.96|338.93|336.03|338.94|336.04|338.86|335.96|14
1644978320000|2022-02-16 02:25:20|338.92|336.02|338.82|335.92|338.93|336.03|338.82|335.92|12
1644978330000|2022-02-16 02:25:30|338.85|335.95|338.83|335.93|338.85|335.95|338.8|335.9|6
1644978340000|2022-02-16 02:25:40|338.84|335.94|338.83|335.93|338.84|335.94|338.79|335.89|18
1644978350000|2022-02-16 02:25:50|338.79|335.89|338.91|336.01|338.93|336.03|338.79|335.89|19
1644978360000|2022-02-16 02:26:00|338.9|336|338.83|335.93|338.9|336|338.81|335.91|17
1644978370000|2022-02-16 02:26:10|338.82|335.92|338.8|335.9|338.85|335.95|338.8|335.9|16
1644978380000|2022-02-16 02:26:20|338.79|335.89|338.78|335.88|338.8|335.9|338.76|335.86|4
1644978390000|2022-02-16 02:26:30|338.79|335.89|338.69|335.79|338.8|335.9|338.69|335.79|8
1644978400000|2022-02-16 02:26:40|338.7|335.8|338.67|335.77|338.7|335.8|338.64|335.74|19
1644978410000|2022-02-16 02:26:50|338.66|335.76|338.66|335.76|338.68|335.78|338.64|335.74|13
1644978420000|2022-02-16 02:27:00|338.67|335.77|338.65|335.75|338.67|335.77|338.65|335.75|7
1644978430000|2022-02-16 02:27:10|338.66|335.76|338.68|335.78|338.69|335.79|338.62|335.72|17
1644978440000|2022-02-16 02:27:20|338.69|335.79|338.69|335.79|338.69|335.79|338.66|335.76|6
1644978450000|2022-02-16 02:27:30|338.67|335.77|338.68|335.78|338.68|335.78|338.67|335.77|2
1644978460000|2022-02-16 02:27:40|338.69|335.79|338.69|335.79|338.69|335.79|338.69|335.79|1
1644978480000|2022-02-16 02:28:00|338.7|335.8|338.7|335.8|338.7|335.8|338.67|335.77|7
1644978490000|2022-02-16 02:28:10|338.67|335.77|338.67|335.77|338.71|335.81|338.67|335.77|8
1644978500000|2022-02-16 02:28:20|338.68|335.78|338.68|335.78|338.69|335.79|338.66|335.76|4
1644978510000|2022-02-16 02:28:30|338.67|335.77|338.67|335.77|338.68|335.78|338.66|335.76|5
1644978520000|2022-02-16 02:28:40|338.66|335.76|338.67|335.77|338.67|335.77|338.66|335.76|4
1644978530000|2022-02-16 02:28:50|338.64|335.74|338.66|335.76|338.66|335.76|338.64|335.74|5
1644978540000|2022-02-16 02:29:00|338.67|335.77|338.68|335.78|338.68|335.78|338.66|335.76|8
1644978550000|2022-02-16 02:29:10|338.67|335.77|338.66|335.76|338.68|335.78|338.64|335.74|10
1644978560000|2022-02-16 02:29:20|338.67|335.77|338.67|335.77|338.67|335.77|338.64|335.74|8
1644978570000|2022-02-16 02:29:30|338.66|335.76|338.67|335.77|338.68|335.78|338.66|335.76|6
1644978580000|2022-02-16 02:29:40|338.68|335.78|338.67|335.77|338.68|335.78|338.65|335.75|7
1644978590000|2022-02-16 02:29:50|338.65|335.75|338.67|335.77|338.68|335.78|338.65|335.75|5
1644978600000|2022-02-16 02:30:00|338.66|335.76|338.66|335.76|338.68|335.78|338.65|335.75|5
1644978610000|2022-02-16 02:30:10|338.68|335.78|338.65|335.75|338.68|335.78|338.64|335.74|5
1644978620000|2022-02-16 02:30:20|338.64|335.74|338.66|335.76|338.66|335.76|338.63|335.73|5
1644978630000|2022-02-16 02:30:30|338.67|335.77|338.66|335.76|338.67|335.77|338.65|335.75|7
1644978640000|2022-02-16 02:30:40|338.65|335.75|338.65|335.75|338.66|335.76|338.62|335.72|7
1644978650000|2022-02-16 02:30:50|338.64|335.74|338.63|335.73|338.65|335.75|338.6|335.7|21
1644978660000|2022-02-16 02:31:00|338.62|335.72|338.55|335.65|338.62|335.72|338.54|335.64|13
1644978670000|2022-02-16 02:31:10|338.54|335.64|338.48|335.58|338.55|335.65|338.47|335.57|17
1644978680000|2022-02-16 02:31:20|338.49|335.59|338.38|335.48|338.5|335.6|338.36|335.46|15
1644978690000|2022-02-16 02:31:30|338.35|335.45|338.04|335.14|338.35|335.45|338.04|335.14|25
1644978700000|2022-02-16 02:31:40|338.06|335.16|338.01|335.11|338.07|335.17|337.97|335.07|13
1644978710000|2022-02-16 02:31:50|338|335.1|338.03|335.13|338.03|335.13|337.98|335.08|17
1644978720000|2022-02-16 02:32:00|338.02|335.12|338.07|335.17|338.09|335.19|338.02|335.12|16
1644978730000|2022-02-16 02:32:10|338.09|335.19|338.36|335.46|338.36|335.46|338.07|335.17|17
1644978740000|2022-02-16 02:32:20|338.35|335.45|338.36|335.46|338.38|335.48|338.3|335.4|21
1644978750000|2022-02-16 02:32:30|338.37|335.47|338.45|335.55|338.45|335.55|338.36|335.46|12
1644978760000|2022-02-16 02:32:40|338.44|335.54|338.51|335.61|338.51|335.61|338.43|335.53|19
1644978770000|2022-02-16 02:32:50|338.53|335.63|338.65|335.75|338.66|335.76|338.52|335.62|18
1644978780000|2022-02-16 02:33:00|338.66|335.76|338.6|335.7|338.66|335.76|338.55|335.65|25
1644978790000|2022-02-16 02:33:10|338.54|335.64|338.59|335.69|338.59|335.69|338.5|335.6|16
1644978800000|2022-02-16 02:33:20|338.58|335.68|338.57|335.67|338.6|335.7|338.56|335.66|16
1644978810000|2022-02-16 02:33:30|338.56|335.66|338.42|335.52|338.56|335.66|338.42|335.52|18
1644978820000|2022-02-16 02:33:40|338.43|335.53|338.5|335.6|338.52|335.62|338.43|335.53|8
1644978830000|2022-02-16 02:33:50|338.51|335.61|338.37|335.47|338.51|335.61|338.36|335.46|16
1644978840000|2022-02-16 02:34:00|338.34|335.44|338.36|335.46|338.38|335.48|338.34|335.44|12
1644978850000|2022-02-16 02:34:10|338.35|335.45|338.36|335.46|338.4|335.5|338.31|335.41|19
1644978860000|2022-02-16 02:34:20|338.39|335.49|338.38|335.48|338.39|335.49|338.35|335.45|7
1644978870000|2022-02-16 02:34:30|338.37|335.47|338.37|335.47|338.39|335.49|338.35|335.45|7
1644978880000|2022-02-16 02:34:40|338.38|335.48|338.15|335.25|338.39|335.49|338.15|335.25|18
1644978890000|2022-02-16 02:34:50|338.13|335.23|338.11|335.21|338.17|335.27|338.1|335.2|15
1644978900000|2022-02-16 02:35:00|338.1|335.2|338.12|335.22|338.12|335.22|338.06|335.16|25
1644978910000|2022-02-16 02:35:10|338.14|335.24|338.17|335.27|338.17|335.27|338.1|335.2|19
1644978920000|2022-02-16 02:35:20|338.18|335.28|338.18|335.28|338.18|335.28|338.17|335.27|7
1644978930000|2022-02-16 02:35:30|338.17|335.27|338.12|335.22|338.17|335.27|338.11|335.21|13
1644978940000|2022-02-16 02:35:40|338.13|335.23|338.22|335.32|338.25|335.35|338.12|335.22|18
1644978950000|2022-02-16 02:35:50|338.21|335.31|338.22|335.32|338.25|335.35|338.21|335.31|15
1644978960000|2022-02-16 02:36:00|338.23|335.33|338.2|335.3|338.24|335.34|338.19|335.29|16
1644978970000|2022-02-16 02:36:10|338.19|335.29|338.19|335.29|338.2|335.3|338.18|335.28|7
1644978980000|2022-02-16 02:36:20|338.18|335.28|338.2|335.3|338.21|335.31|338.14|335.24|12
1644978990000|2022-02-16 02:36:30|338.19|335.29|338.35|335.45|338.39|335.49|338.16|335.26|19
1644979000000|2022-02-16 02:36:40|338.36|335.46|338.39|335.49|338.39|335.49|338.36|335.46|13
1644979010000|2022-02-16 02:36:50|338.38|335.48|338.44|335.54|338.48|335.58|338.37|335.47|22
1644979020000|2022-02-16 02:37:00|338.45|335.55|338.53|335.63|338.59|335.69|338.4|335.5|26
1644979030000|2022-02-16 02:37:10|338.51|335.61|338.52|335.62|338.53|335.63|338.46|335.56|22
1644979040000|2022-02-16 02:37:20|338.5|335.6|338.56|335.66|338.59|335.69|338.5|335.6|15
1644979050000|2022-02-16 02:37:30|338.55|335.65|338.55|335.65|338.56|335.66|338.51|335.61|10
1644979060000|2022-02-16 02:37:40|338.54|335.64|338.56|335.66|338.57|335.67|338.53|335.63|17
1644979070000|2022-02-16 02:37:50|338.53|335.63|338.6|335.7|338.6|335.7|338.53|335.63|21
1644979080000|2022-02-16 02:38:00|338.59|335.69|338.66|335.76|338.68|335.78|338.57|335.67|27
1644979090000|2022-02-16 02:38:10|338.64|335.74|338.7|335.8|338.71|335.81|338.64|335.74|15
1644979100000|2022-02-16 02:38:20|338.69|335.79|338.7|335.8|338.72|335.82|338.68|335.78|10
1644979110000|2022-02-16 02:38:30|338.68|335.78|338.58|335.68|338.71|335.81|338.58|335.68|13
1644979120000|2022-02-16 02:38:40|338.59|335.69|338.57|335.67|338.61|335.71|338.55|335.65|17
1644979130000|2022-02-16 02:38:50|338.58|335.68|338.49|335.59|338.58|335.68|338.49|335.59|10
1644979140000|2022-02-16 02:39:00|338.45|335.55|338.37|335.47|338.46|335.56|338.3|335.4|16
1644979150000|2022-02-16 02:39:10|338.34|335.44|338.08|335.18|338.34|335.44|338.05|335.15|14
1644979160000|2022-02-16 02:39:20|338.07|335.17|338|335.1|338.12|335.22|337.99|335.09|19
1644979170000|2022-02-16 02:39:30|337.99|335.09|337.95|335.05|337.99|335.09|337.94|335.04|7
1644979180000|2022-02-16 02:39:40|337.92|335.02|337.88|334.98|337.93|335.03|337.87|334.97|16
1644979190000|2022-02-16 02:39:50|337.89|334.99|337.9|335|337.92|335.02|337.88|334.98|18
1644979200000|2022-02-16 02:40:00|337.88|334.98|337.89|334.99|337.92|335.02|337.87|334.97|16
1644979210000|2022-02-16 02:40:10|337.88|334.98|338.15|335.25|338.15|335.25|337.88|334.98|17
1644979220000|2022-02-16 02:40:20|338.24|335.34|338.22|335.32|338.24|335.34|338.17|335.27|16
1644979230000|2022-02-16 02:40:30|338.19|335.29|338.26|335.36|338.26|335.36|338.19|335.29|12
1644979240000|2022-02-16 02:40:40|338.25|335.35|338.26|335.36|338.29|335.39|338.25|335.35|8
1644979250000|2022-02-16 02:40:50|338.27|335.37|338.29|335.39|338.31|335.41|338.27|335.37|14
1644979260000|2022-02-16 02:41:00|338.3|335.4|338.32|335.42|338.32|335.42|338.27|335.37|11
1644979270000|2022-02-16 02:41:10|338.3|335.4|338.3|335.4|338.35|335.45|338.26|335.36|16
1644979280000|2022-02-16 02:41:20|338.29|335.39|338.3|335.4|338.31|335.41|338.26|335.36|11
1644979290000|2022-02-16 02:41:30|338.29|335.39|338.27|335.37|338.31|335.41|338.26|335.36|12
1644979300000|2022-02-16 02:41:40|338.28|335.38|338.28|335.38|338.31|335.41|338.26|335.36|15
1644979310000|2022-02-16 02:41:50|338.29|335.39|338.42|335.52|338.42|335.52|338.29|335.39|4
1644979320000|2022-02-16 02:42:00|338.41|335.51|338.43|335.53|338.44|335.54|338.4|335.5|12
1644979330000|2022-02-16 02:42:10|338.44|335.54|338.39|335.49|338.44|335.54|338.35|335.45|17
1644979340000|2022-02-16 02:42:20|338.38|335.48|338.38|335.48|338.41|335.51|338.36|335.46|14
1644979350000|2022-02-16 02:42:30|338.39|335.49|338.4|335.5|338.43|335.53|338.37|335.47|10
1644979360000|2022-02-16 02:42:40|338.39|335.49|338.39|335.49|338.41|335.51|338.39|335.49|4
1644979370000|2022-02-16 02:42:50|338.4|335.5|338.41|335.51|338.44|335.54|338.37|335.47|17
1644979380000|2022-02-16 02:43:00|338.42|335.52|338.43|335.53|338.44|335.54|338.36|335.46|22
1644979390000|2022-02-16 02:43:10|338.42|335.52|338.44|335.54|338.45|335.55|338.41|335.51|10
1644979400000|2022-02-16 02:43:20|338.37|335.47|338.42|335.52|338.46|335.56|338.37|335.47|9
1644979410000|2022-02-16 02:43:30|338.41|335.51|338.4|335.5|338.42|335.52|338.39|335.49|8
1644979420000|2022-02-16 02:43:40|338.41|335.51|338.43|335.53|338.43|335.53|338.4|335.5|14
1644979430000|2022-02-16 02:43:50|338.42|335.52|338.43|335.53|338.45|335.55|338.41|335.51|10
1644979440000|2022-02-16 02:44:00|338.4|335.5|338.44|335.54|338.45|335.55|338.38|335.48|16
1644979450000|2022-02-16 02:44:10|338.45|335.55|338.44|335.54|338.45|335.55|338.42|335.52|20
1644979460000|2022-02-16 02:44:20|338.43|335.53|338.32|335.42|338.43|335.53|338.31|335.41|18
1644979470000|2022-02-16 02:44:30|338.31|335.41|338.34|335.44|338.34|335.44|338.31|335.41|9
1644979480000|2022-02-16 02:44:40|338.33|335.43|338.39|335.49|338.4|335.5|338.33|335.43|8
1644979490000|2022-02-16 02:44:50|338.38|335.48|338.38|335.48|338.38|335.48|338.38|335.48|1
1644979500000|2022-02-16 02:45:00|338.33|335.43|338.33|335.43|338.38|335.48|338.32|335.42|10
1644979510000|2022-02-16 02:45:10|338.32|335.42|338.32|335.42|338.33|335.43|338.31|335.41|5
1644979520000|2022-02-16 02:45:20|338.31|335.41|338.31|335.41|338.31|335.41|338.29|335.39|3
1644979530000|2022-02-16 02:45:30|338.29|335.39|338.41|335.51|338.45|335.55|338.29|335.39|13
1644979540000|2022-02-16 02:45:40|338.43|335.53|338.46|335.56|338.46|335.56|338.41|335.51|9
1644979550000|2022-02-16 02:45:50|338.47|335.57|338.47|335.57|338.51|335.61|338.46|335.56|18
1644979560000|2022-02-16 02:46:00|338.48|335.58|338.37|335.47|338.48|335.58|338.33|335.43|16
1644979570000|2022-02-16 02:46:10|338.35|335.45|338.33|335.43|338.35|335.45|338.33|335.43|3
1644979580000|2022-02-16 02:46:20|338.34|335.44|338.36|335.46|338.37|335.47|338.33|335.43|6
1644979590000|2022-02-16 02:46:30|338.37|335.47|338.39|335.49|338.39|335.49|338.36|335.46|13
1644979600000|2022-02-16 02:46:40|338.4|335.5|338.46|335.56|338.5|335.6|338.4|335.5|15
1644979610000|2022-02-16 02:46:50|338.47|335.57|338.47|335.57|338.48|335.58|338.44|335.54|14
1644979620000|2022-02-16 02:47:00|338.45|335.55|338.58|335.68|338.58|335.68|338.45|335.55|23
1644979630000|2022-02-16 02:47:10|338.5|335.6|338.56|335.66|338.59|335.69|338.5|335.6|22
1644979640000|2022-02-16 02:47:20|338.57|335.67|338.49|335.59|338.57|335.67|338.46|335.56|12
1644979650000|2022-02-16 02:47:30|338.5|335.6|338.48|335.58|338.5|335.6|338.45|335.55|16
1644979660000|2022-02-16 02:47:40|338.49|335.59|338.49|335.59|338.49|335.59|338.48|335.58|7
1644979670000|2022-02-16 02:47:50|338.45|335.55|338.47|335.57|338.48|335.58|338.42|335.52|15
1644979680000|2022-02-16 02:48:00|338.46|335.56|338.44|335.54|338.46|335.56|338.44|335.54|11
1644979690000|2022-02-16 02:48:10|338.43|335.53|338.29|335.39|338.43|335.53|338.29|335.39|13
1644979710000|2022-02-16 02:48:30|338.19|335.29|338.23|335.33|338.25|335.35|338.19|335.29|15
1644979720000|2022-02-16 02:48:40|338.24|335.34|338.23|335.33|338.25|335.35|338.23|335.33|4
1644979730000|2022-02-16 02:48:50|338.25|335.35|338.23|335.33|338.25|335.35|338.23|335.33|2
1644979740000|2022-02-16 02:49:00|338.24|335.34|338.22|335.32|338.24|335.34|338.22|335.32|7
1644979750000|2022-02-16 02:49:10|338.23|335.33|338.32|335.42|338.32|335.42|338.22|335.32|15
1644979760000|2022-02-16 02:49:20|338.3|335.4|338.28|335.38|338.3|335.4|338.26|335.36|3
1644979770000|2022-02-16 02:49:30|338.26|335.36|338.26|335.36|338.26|335.36|338.26|335.36|1
1644979780000|2022-02-16 02:49:40|338.28|335.38|338.27|335.37|338.29|335.39|338.25|335.35|5
1644979790000|2022-02-16 02:49:50|338.3|335.4|338.25|335.35|338.3|335.4|338.25|335.35|9
1644979800000|2022-02-16 02:50:00|338.27|335.37|338.23|335.33|338.27|335.37|338.2|335.3|24
1644979810000|2022-02-16 02:50:10|338.22|335.32|338.22|335.32|338.26|335.36|338.2|335.3|11
1644979820000|2022-02-16 02:50:20|338.19|335.29|338.23|335.33|338.23|335.33|338.19|335.29|9
1644979830000|2022-02-16 02:50:30|338.22|335.32|338.2|335.3|338.22|335.32|338.19|335.29|7
1644979840000|2022-02-16 02:50:40|338.21|335.31|338.2|335.3|338.21|335.31|338.2|335.3|6
1644979850000|2022-02-16 02:50:50|338.21|335.31|338.24|335.34|338.26|335.36|338.21|335.31|15
1644979860000|2022-02-16 02:51:00|338.25|335.35|338.26|335.36|338.26|335.36|338.25|335.35|2
1644979870000|2022-02-16 02:51:10|338.27|335.37|338.3|335.4|338.3|335.4|338.25|335.35|13
1644979880000|2022-02-16 02:51:20|338.29|335.39|338.3|335.4|338.3|335.4|338.29|335.39|2
1644979890000|2022-02-16 02:51:30|338.29|335.39|338.25|335.35|338.3|335.4|338.25|335.35|8
1644979920000|2022-02-16 02:52:00|338.23|335.33|338.2|335.3|338.23|335.33|338.2|335.3|6
1644979930000|2022-02-16 02:52:10|338.19|335.29|338.17|335.27|338.2|335.3|338.17|335.27|5
1644979940000|2022-02-16 02:52:20|338.18|335.28|338.19|335.29|338.19|335.29|338.17|335.27|6
1644979950000|2022-02-16 02:52:30|338.18|335.28|338.18|335.28|338.18|335.28|338.17|335.27|3
1644979960000|2022-02-16 02:52:40|338.2|335.3|338.19|335.29|338.22|335.32|338.19|335.29|4
1644979970000|2022-02-16 02:52:50|338.18|335.28|338.21|335.31|338.21|335.31|338.18|335.28|10
1644979980000|2022-02-16 02:53:00|338.22|335.32|338.21|335.31|338.23|335.33|338.21|335.31|4
1644979990000|2022-02-16 02:53:10|338.22|335.32|338.21|335.31|338.22|335.32|338.19|335.29|7
1644980020000|2022-02-16 02:53:40|338.22|335.32|338.22|335.32|338.22|335.32|338.22|335.32|1
1644980030000|2022-02-16 02:53:50|338.21|335.31|338.21|335.31|338.21|335.31|338.21|335.31|1
1644980040000|2022-02-16 02:54:00|338.2|335.3|338.2|335.3|338.2|335.3|338.17|335.27|5
1644980050000|2022-02-16 02:54:10|338.19|335.29|338.24|335.34|338.25|335.35|338.19|335.29|10
1644980060000|2022-02-16 02:54:20|338.23|335.33|338.29|335.39|338.29|335.39|338.23|335.33|9
1644980070000|2022-02-16 02:54:30|338.3|335.4|338.33|335.43|338.33|335.43|338.27|335.37|8
1644980080000|2022-02-16 02:54:40|338.32|335.42|338.31|335.41|338.32|335.42|338.29|335.39|7
1644980090000|2022-02-16 02:54:50|338.32|335.42|338.32|335.42|338.33|335.43|338.32|335.42|3
1644980100000|2022-02-16 02:55:00|338.33|335.43|338.4|335.5|338.4|335.5|338.33|335.43|8
1644980110000|2022-02-16 02:55:10|338.41|335.51|338.52|335.62|338.52|335.62|338.41|335.51|22
1644980120000|2022-02-16 02:55:20|338.51|335.61|338.56|335.66|338.57|335.67|338.51|335.61|10
1644980130000|2022-02-16 02:55:30|338.57|335.67|338.67|335.77|338.67|335.77|338.55|335.65|13
1644980140000|2022-02-16 02:55:40|338.66|335.76|338.61|335.71|338.66|335.76|338.59|335.69|18
1644980150000|2022-02-16 02:55:50|338.62|335.72|338.75|335.85|338.76|335.86|338.62|335.72|8
1644980160000|2022-02-16 02:56:00|338.72|335.82|338.84|335.94|338.86|335.96|338.71|335.81|15
1644980170000|2022-02-16 02:56:10|338.82|335.92|338.85|335.95|338.93|336.03|338.82|335.92|16
1644980180000|2022-02-16 02:56:20|338.86|335.96|338.82|335.92|338.86|335.96|338.79|335.89|13
1644980190000|2022-02-16 02:56:30|338.79|335.89|338.81|335.91|338.82|335.92|338.79|335.89|11
1644980200000|2022-02-16 02:56:40|338.83|335.93|338.86|335.96|338.89|335.99|338.83|335.93|10
1644980210000|2022-02-16 02:56:50|338.87|335.97|338.88|335.98|338.89|335.99|338.85|335.95|8
1644980220000|2022-02-16 02:57:00|338.87|335.97|338.83|335.93|338.88|335.98|338.79|335.89|12
1644980230000|2022-02-16 02:57:10|338.8|335.9|338.83|335.93|338.83|335.93|338.78|335.88|10
1644980240000|2022-02-16 02:57:20|338.84|335.94|338.9|336|338.9|336|338.84|335.94|5
1644980250000|2022-02-16 02:57:30|338.89|335.99|338.91|336.01|338.93|336.03|338.88|335.98|21
1644980260000|2022-02-16 02:57:40|338.93|336.03|338.96|336.06|339.01|336.11|338.92|336.02|20
1644980270000|2022-02-16 02:57:50|338.97|336.07|338.97|336.07|338.98|336.08|338.97|336.07|7
1644980280000|2022-02-16 02:58:00|338.96|336.06|338.97|336.07|338.97|336.07|338.96|336.06|4
1644980290000|2022-02-16 02:58:10|338.98|336.08|338.98|336.08|339.03|336.13|338.9|336|20
1644980300000|2022-02-16 02:58:20|338.97|336.07|339|336.1|339.02|336.12|338.97|336.07|13
1644980310000|2022-02-16 02:58:30|338.98|336.08|338.96|336.06|339.01|336.11|338.95|336.05|19
1644980320000|2022-02-16 02:58:40|338.95|336.05|338.85|335.95|338.95|336.05|338.83|335.93|20
1644980330000|2022-02-16 02:58:50|338.88|335.98|338.85|335.95|338.88|335.98|338.84|335.94|6
1644980340000|2022-02-16 02:59:00|338.86|335.96|338.78|335.88|338.86|335.96|338.78|335.88|9
1644980350000|2022-02-16 02:59:10|338.79|335.89|338.79|335.89|338.79|335.89|338.79|335.89|1
1644980360000|2022-02-16 02:59:20|338.8|335.9|338.94|336.04|338.95|336.05|338.79|335.89|11
1644980370000|2022-02-16 02:59:30|338.91|336.01|338.93|336.03|338.93|336.03|338.91|336.01|5
1644980380000|2022-02-16 02:59:40|338.94|336.04|338.94|336.04|338.95|336.05|338.94|336.04|5
1644980390000|2022-02-16 02:59:50|338.95|336.05|338.94|336.04|338.96|336.06|338.94|336.04|5
1644980400000|2022-02-16 03:00:00|338.96|336.06|338.56|335.66|338.96|336.06|338.56|335.66|26
1644980410000|2022-02-16 03:00:10|338.55|335.65|338.63|335.73|338.64|335.74|338.45|335.55|29
1644980420000|2022-02-16 03:00:20|338.64|335.74|338.64|335.74|338.72|335.82|338.6|335.7|10
1644980430000|2022-02-16 03:00:30|338.65|335.75|338.66|335.76|338.66|335.76|338.63|335.73|8
1644980440000|2022-02-16 03:00:40|338.65|335.75|338.66|335.76|338.66|335.76|338.63|335.73|16
1644980450000|2022-02-16 03:00:50|338.63|335.73|338.59|335.69|338.66|335.76|338.57|335.67|13
1644980460000|2022-02-16 03:01:00|338.56|335.66|338.48|335.58|338.59|335.69|338.48|335.58|13
1644980470000|2022-02-16 03:01:10|338.49|335.59|338.46|335.56|338.49|335.59|338.46|335.56|12
1644980480000|2022-02-16 03:01:20|338.47|335.57|338.63|335.73|338.63|335.73|338.43|335.53|18
1644980490000|2022-02-16 03:01:30|338.66|335.76|338.78|335.88|338.8|335.9|338.66|335.76|24
1644980500000|2022-02-16 03:01:40|338.77|335.87|338.78|335.88|338.78|335.88|338.76|335.86|5
1644980510000|2022-02-16 03:01:50|338.76|335.86|338.77|335.87|338.78|335.88|338.76|335.86|5
1644980520000|2022-02-16 03:02:00|338.76|335.86|338.77|335.87|338.8|335.9|338.75|335.85|11
1644980530000|2022-02-16 03:02:10|338.79|335.89|338.79|335.89|338.8|335.9|338.76|335.86|11
1644980540000|2022-02-16 03:02:20|338.8|335.9|338.79|335.89|338.8|335.9|338.79|335.89|6
1644980550000|2022-02-16 03:02:30|338.8|335.9|338.89|335.99|338.91|336.01|338.8|335.9|12
1644980560000|2022-02-16 03:02:40|338.91|336.01|338.92|336.02|338.93|336.03|338.9|336|7
1644980570000|2022-02-16 03:02:50|338.93|336.03|338.98|336.08|338.98|336.08|338.93|336.03|8
1644980580000|2022-02-16 03:03:00|338.97|336.07|338.99|336.09|339.02|336.12|338.97|336.07|8
1644980590000|2022-02-16 03:03:10|338.97|336.07|339|336.1|339.01|336.11|338.97|336.07|9
1644980600000|2022-02-16 03:03:20|339.01|336.11|338.99|336.09|339.04|336.14|338.99|336.09|16
1644980610000|2022-02-16 03:03:30|339|336.1|339.01|336.11|339.02|336.12|338.98|336.08|12
1644980620000|2022-02-16 03:03:40|338.98|336.08|339.03|336.13|339.05|336.15|338.98|336.08|25
1644980630000|2022-02-16 03:03:50|339.02|336.12|339.02|336.12|339.04|336.14|339|336.1|20
1644980640000|2022-02-16 03:04:00|339.03|336.13|339.09|336.19|339.09|336.19|339.03|336.13|8
1644980650000|2022-02-16 03:04:10|339.1|336.2|339.2|336.3|339.22|336.32|339.08|336.18|10
1644980660000|2022-02-16 03:04:20|339.21|336.31|339.23|336.33|339.23|336.33|339.21|336.31|4
1644980670000|2022-02-16 03:04:30|339.22|336.32|339.25|336.35|339.27|336.37|339.21|336.31|12
1644980680000|2022-02-16 03:04:40|339.26|336.36|339.29|336.39|339.31|336.41|339.25|336.35|12
1644980690000|2022-02-16 03:04:50|339.3|336.4|339.4|336.5|339.41|336.51|339.29|336.39|18
1644980700000|2022-02-16 03:05:00|339.41|336.51|339.24|336.34|339.41|336.51|339.24|336.34|11
1644980710000|2022-02-16 03:05:10|339.25|336.35|339.22|336.32|339.25|336.35|339.18|336.28|17
1644980720000|2022-02-16 03:05:20|339.23|336.33|339.3|336.4|339.3|336.4|339.23|336.33|13
1644980730000|2022-02-16 03:05:30|339.29|336.39|339.2|336.3|339.29|336.39|339.2|336.3|12
1644980740000|2022-02-16 03:05:40|339.21|336.31|339.18|336.28|339.21|336.31|339.18|336.28|8
1644980750000|2022-02-16 03:05:50|339.17|336.27|339.17|336.27|339.18|336.28|339.17|336.27|7
1644980760000|2022-02-16 03:06:00|339.16|336.26|339.13|336.23|339.16|336.26|339.1|336.2|19
1644980770000|2022-02-16 03:06:10|339.12|336.22|339.19|336.29|339.21|336.31|339.11|336.21|20
1644980780000|2022-02-16 03:06:20|339.2|336.3|339.2|336.3|339.24|336.34|339.19|336.29|7
1644980790000|2022-02-16 03:06:30|339.24|336.34|339.13|336.23|339.24|336.34|339.11|336.21|18
1644980800000|2022-02-16 03:06:40|339.12|336.22|339.18|336.28|339.23|336.33|339.11|336.21|17
1644980810000|2022-02-16 03:06:50|339.2|336.3|339.3|336.4|339.32|336.42|339.18|336.28|19
1644980820000|2022-02-16 03:07:00|339.32|336.42|339.3|336.4|339.32|336.42|339.3|336.4|2
1644980830000|2022-02-16 03:07:10|339.32|336.42|339.33|336.43|339.33|336.43|339.3|336.4|5
1644980840000|2022-02-16 03:07:20|339.34|336.44|339.52|336.62|339.52|336.62|339.33|336.43|15
1644980850000|2022-02-16 03:07:30|339.4|336.5|339.56|336.66|339.58|336.68|339.4|336.5|21
1644980860000|2022-02-16 03:07:40|339.55|336.65|339.52|336.62|339.58|336.68|339.51|336.61|16
1644980870000|2022-02-16 03:07:50|339.53|336.63|339.54|336.64|339.55|336.65|339.52|336.62|6
1644980880000|2022-02-16 03:08:00|339.55|336.65|339.53|336.63|339.55|336.65|339.52|336.62|10
1644980890000|2022-02-16 03:08:10|339.52|336.62|339.53|336.63|339.54|336.64|339.52|336.62|11
1644980900000|2022-02-16 03:08:20|339.54|336.64|339.47|336.57|339.55|336.65|339.43|336.53|15
1644980910000|2022-02-16 03:08:30|339.48|336.58|339.48|336.58|339.49|336.59|339.43|336.53|14
1644980920000|2022-02-16 03:08:40|339.49|336.59|339.53|336.63|339.54|336.64|339.49|336.59|10
1644980930000|2022-02-16 03:08:50|339.54|336.64|339.53|336.63|339.54|336.64|339.52|336.62|6
1644980940000|2022-02-16 03:09:00|339.51|336.61|339.53|336.63|339.54|336.64|339.51|336.61|10
1644980950000|2022-02-16 03:09:10|339.54|336.64|339.58|336.68|339.67|336.77|339.54|336.64|26
1644980960000|2022-02-16 03:09:20|339.59|336.69|339.72|336.82|339.76|336.86|339.57|336.67|21
1644980970000|2022-02-16 03:09:30|339.73|336.83|339.82|336.92|339.82|336.92|339.64|336.74|16
1644980980000|2022-02-16 03:09:40|339.83|336.93|339.85|336.95|339.86|336.96|339.8|336.9|18
1644980990000|2022-02-16 03:09:50|339.84|336.94|339.85|336.95|339.85|336.95|339.83|336.93|6
1644981000000|2022-02-16 03:10:00|339.81|336.91|339.85|336.95|339.87|336.97|339.81|336.91|15
1644981010000|2022-02-16 03:10:10|339.84|336.94|339.84|336.94|339.93|337.03|339.84|336.94|19
1644981020000|2022-02-16 03:10:20|339.85|336.95|339.85|336.95|339.89|336.99|339.81|336.91|23
1644981030000|2022-02-16 03:10:30|339.88|336.98|339.77|336.87|339.88|336.98|339.77|336.87|17
1644981040000|2022-02-16 03:10:40|339.76|336.86|339.79|336.89|339.79|336.89|339.76|336.86|6
1644981050000|2022-02-16 03:10:50|339.78|336.88|339.79|336.89|339.79|336.89|339.78|336.88|4
1644981060000|2022-02-16 03:11:00|339.78|336.88|339.76|336.86|339.79|336.89|339.71|336.81|16
1644981070000|2022-02-16 03:11:10|339.77|336.87|339.78|336.88|339.81|336.91|339.76|336.86|15
1644981080000|2022-02-16 03:11:20|339.76|336.86|339.6|336.7|339.76|336.86|339.59|336.69|20
1644981090000|2022-02-16 03:11:30|339.59|336.69|339.48|336.58|339.6|336.7|339.45|336.55|17
1644981100000|2022-02-16 03:11:40|339.47|336.57|339.5|336.6|339.52|336.62|339.42|336.52|20
1644981110000|2022-02-16 03:11:50|339.49|336.59|339.49|336.59|339.5|336.6|339.47|336.57|8
1644981120000|2022-02-16 03:12:00|339.48|336.58|339.47|336.57|339.48|336.58|339.45|336.55|16
1644981130000|2022-02-16 03:12:10|339.48|336.58|339.57|336.67|339.57|336.67|339.48|336.58|5
1644981140000|2022-02-16 03:12:20|339.56|336.66|339.62|336.72|339.62|336.72|339.54|336.64|11
1644981150000|2022-02-16 03:12:30|339.61|336.71|339.63|336.73|339.64|336.74|339.61|336.71|7
1644981160000|2022-02-16 03:12:40|339.62|336.72|339.69|336.79|339.69|336.79|339.62|336.72|11
1644981170000|2022-02-16 03:12:50|339.66|336.76|339.76|336.86|339.83|336.93|339.66|336.76|20
1644981180000|2022-02-16 03:13:00|339.77|336.87|339.8|336.9|339.81|336.91|339.77|336.87|9
1644981190000|2022-02-16 03:13:10|339.82|336.92|339.94|337.04|340|337.1|339.78|336.88|13
1644981200000|2022-02-16 03:13:20|339.97|337.07|340.12|337.22|340.28|337.38|339.97|337.07|27
1644981210000|2022-02-16 03:13:30|340.11|337.21|340.09|337.19|340.15|337.25|340.07|337.17|16
1644981220000|2022-02-16 03:13:40|340.1|337.2|340.16|337.26|340.16|337.26|340.09|337.19|15
1644981230000|2022-02-16 03:13:50|340.18|337.28|340.1|337.2|340.18|337.28|340.1|337.2|10
1644981240000|2022-02-16 03:14:00|340.09|337.19|340.06|337.16|340.11|337.21|340.02|337.12|10
1644981250000|2022-02-16 03:14:10|340.05|337.15|340.07|337.17|340.07|337.17|340.05|337.15|2
1644981260000|2022-02-16 03:14:20|340.05|337.15|340.09|337.19|340.12|337.22|340.05|337.15|9
1644981270000|2022-02-16 03:14:30|340.1|337.2|340.07|337.17|340.1|337.2|340.07|337.17|5
1644981280000|2022-02-16 03:14:40|340.06|337.16|340.06|337.16|340.07|337.17|340.06|337.16|3
1644981290000|2022-02-16 03:14:50|340.07|337.17|340.08|337.18|340.09|337.19|340.06|337.16|7
1644981300000|2022-02-16 03:15:00|340.09|337.19|340.07|337.17|340.09|337.19|340.07|337.17|5
1644981310000|2022-02-16 03:15:10|340.08|337.18|339.95|337.05|340.08|337.18|339.93|337.03|11
1644981320000|2022-02-16 03:15:20|339.94|337.04|339.86|336.96|339.94|337.04|339.86|336.96|9
1644981330000|2022-02-16 03:15:30|339.87|336.97|339.86|336.96|339.89|336.99|339.82|336.92|17
1644981340000|2022-02-16 03:15:40|339.83|336.93|339.86|336.96|339.86|336.96|339.82|336.92|6
1644981350000|2022-02-16 03:15:50|339.83|336.93|339.82|336.92|339.88|336.98|339.79|336.89|10
1644981360000|2022-02-16 03:16:00|339.84|336.94|339.8|336.9|339.84|336.94|339.8|336.9|3
1644981370000|2022-02-16 03:16:10|339.78|336.88|339.7|336.8|339.78|336.88|339.7|336.8|25
1644981380000|2022-02-16 03:16:20|339.72|336.82|339.66|336.76|339.73|336.83|339.62|336.72|19
1644981390000|2022-02-16 03:16:30|339.62|336.72|339.63|336.73|339.66|336.76|339.61|336.71|17
1644981400000|2022-02-16 03:16:40|339.62|336.72|339.6|336.7|339.62|336.72|339.6|336.7|3
1644981410000|2022-02-16 03:16:50|339.59|336.69|339.61|336.71|339.61|336.71|339.59|336.69|7
1644981420000|2022-02-16 03:17:00|339.6|336.7|339.64|336.74|339.76|336.86|339.6|336.7|18
1644981430000|2022-02-16 03:17:10|339.65|336.75|339.66|336.76|339.68|336.78|339.65|336.75|9
1644981440000|2022-02-16 03:17:20|339.65|336.75|339.66|336.76|339.66|336.76|339.65|336.75|2
1644981450000|2022-02-16 03:17:30|339.65|336.75|339.66|336.76|339.67|336.77|339.65|336.75|4
1644981460000|2022-02-16 03:17:40|339.65|336.75|339.68|336.78|339.68|336.78|339.65|336.75|4
1644981470000|2022-02-16 03:17:50|339.67|336.77|339.62|336.72|339.67|336.77|339.61|336.71|12
1644981480000|2022-02-16 03:18:00|339.6|336.7|339.61|336.71|339.61|336.71|339.6|336.7|2
1644981490000|2022-02-16 03:18:10|339.6|336.7|339.61|336.71|339.62|336.72|339.6|336.7|6
1644981500000|2022-02-16 03:18:20|339.62|336.72|339.61|336.71|339.62|336.72|339.61|336.71|2
1644981510000|2022-02-16 03:18:30|339.62|336.72|339.61|336.71|339.64|336.74|339.61|336.71|4
1644981520000|2022-02-16 03:18:40|339.59|336.69|339.62|336.72|339.62|336.72|339.59|336.69|4
1644981530000|2022-02-16 03:18:50|339.63|336.73|339.62|336.72|339.63|336.73|339.62|336.72|2
1644981540000|2022-02-16 03:19:00|339.63|336.73|339.72|336.82|339.73|336.83|339.62|336.72|11
1644981550000|2022-02-16 03:19:10|339.73|336.83|339.68|336.78|339.74|336.84|339.67|336.77|11
1644981560000|2022-02-16 03:19:20|339.66|336.76|339.67|336.77|339.69|336.79|339.66|336.76|9
1644981570000|2022-02-16 03:19:30|339.68|336.78|339.64|336.74|339.68|336.78|339.64|336.74|7
1644981580000|2022-02-16 03:19:40|339.63|336.73|339.64|336.74|339.64|336.74|339.59|336.69|12
1644981590000|2022-02-16 03:19:50|339.65|336.75|339.64|336.74|339.68|336.78|339.63|336.73|11
1644981600000|2022-02-16 03:20:00|339.65|336.75|339.66|336.76|339.67|336.77|339.65|336.75|4
1644981610000|2022-02-16 03:20:10|339.64|336.74|339.59|336.69|339.64|336.74|339.59|336.69|7
1644981620000|2022-02-16 03:20:20|339.6|336.7|339.6|336.7|339.62|336.72|339.59|336.69|11
1644981630000|2022-02-16 03:20:30|339.61|336.71|339.61|336.71|339.61|336.71|339.59|336.69|5
1644981640000|2022-02-16 03:20:40|339.6|336.7|339.48|336.58|339.61|336.71|339.47|336.57|11
1644981650000|2022-02-16 03:20:50|339.49|336.59|339.45|336.55|339.49|336.59|339.45|336.55|7
1644981660000|2022-02-16 03:21:00|339.46|336.56|339.47|336.57|339.49|336.59|339.45|336.55|9
1644981670000|2022-02-16 03:21:10|339.5|336.6|339.36|336.46|339.5|336.6|339.36|336.46|7
1644981680000|2022-02-16 03:21:20|339.35|336.45|339.36|336.46|339.37|336.47|339.33|336.43|16
1644981690000|2022-02-16 03:21:30|339.42|336.52|339.36|336.46|339.42|336.52|339.34|336.44|17
1644981700000|2022-02-16 03:21:40|339.35|336.45|339.36|336.46|339.38|336.48|339.32|336.42|15
1644981710000|2022-02-16 03:21:50|339.33|336.43|339.33|336.43|339.36|336.46|339.3|336.4|17
1644981720000|2022-02-16 03:22:00|339.31|336.41|339.32|336.42|339.32|336.42|339.28|336.38|6
1644981730000|2022-02-16 03:22:10|339.34|336.44|339.28|336.38|339.34|336.44|339.27|336.37|11
1644981740000|2022-02-16 03:22:20|339.29|336.39|339.37|336.47|339.4|336.5|339.28|336.38|17
1644981750000|2022-02-16 03:22:30|339.38|336.48|339.42|336.52|339.42|336.52|339.38|336.48|7
1644981760000|2022-02-16 03:22:40|339.39|336.49|339.35|336.45|339.39|336.49|339.32|336.42|17
1644981770000|2022-02-16 03:22:50|339.33|336.43|339.28|336.38|339.35|336.45|339.25|336.35|19
1644981780000|2022-02-16 03:23:00|339.27|336.37|339.08|336.18|339.27|336.37|338.98|336.08|22
1644981790000|2022-02-16 03:23:10|339.06|336.16|339.01|336.11|339.08|336.18|338.94|336.04|13
1644981800000|2022-02-16 03:23:20|339.07|336.17|339.19|336.29|339.19|336.29|339.05|336.15|9
1644981810000|2022-02-16 03:23:30|339.17|336.27|339.07|336.17|339.2|336.3|339.03|336.13|18
1644981820000|2022-02-16 03:23:40|339.05|336.15|338.93|336.03|339.07|336.17|338.92|336.02|19
1644981830000|2022-02-16 03:23:50|338.97|336.07|338.92|336.02|338.99|336.09|338.9|336|17
1644981840000|2022-02-16 03:24:00|338.95|336.05|338.92|336.02|339|336.1|338.91|336.01|17
1644981850000|2022-02-16 03:24:10|338.93|336.03|338.72|335.82|338.93|336.03|338.72|335.82|14
1644981860000|2022-02-16 03:24:20|338.7|335.8|338.61|335.71|338.7|335.8|338.51|335.61|17
1644981870000|2022-02-16 03:24:30|338.57|335.67|338.76|335.86|338.77|335.87|338.5|335.6|16
1644981880000|2022-02-16 03:24:40|338.77|335.87|338.72|335.82|338.77|335.87|338.72|335.82|8
1644981890000|2022-02-16 03:24:50|338.73|335.83|338.77|335.87|338.8|335.9|338.72|335.82|19
1644981900000|2022-02-16 03:25:00|338.76|335.86|338.77|335.87|338.77|335.87|338.75|335.85|6
1644981910000|2022-02-16 03:25:10|338.75|335.85|338.6|335.7|338.76|335.86|338.6|335.7|15
1644981920000|2022-02-16 03:25:20|338.61|335.71|338.61|335.71|338.62|335.72|338.59|335.69|15
1644981930000|2022-02-16 03:25:30|338.63|335.73|338.65|335.75|338.66|335.76|338.61|335.71|12
1644981940000|2022-02-16 03:25:40|338.63|335.73|338.55|335.65|338.63|335.73|338.51|335.61|21
1644981950000|2022-02-16 03:25:50|338.56|335.66|338.55|335.65|338.57|335.67|338.53|335.63|16
1644981960000|2022-02-16 03:26:00|338.54|335.64|338.55|335.65|338.61|335.71|338.53|335.63|14
1644981970000|2022-02-16 03:26:10|338.54|335.64|338.54|335.64|338.55|335.65|338.53|335.63|7
1644981980000|2022-02-16 03:26:20|338.53|335.63|338.56|335.66|338.56|335.66|338.52|335.62|17
1644981990000|2022-02-16 03:26:30|338.57|335.67|338.58|335.68|338.6|335.7|338.57|335.67|7
1644982000000|2022-02-16 03:26:40|338.59|335.69|338.63|335.73|338.65|335.75|338.59|335.69|7
1644982010000|2022-02-16 03:26:50|338.64|335.74|338.69|335.79|338.71|335.81|338.64|335.74|9
1644982020000|2022-02-16 03:27:00|338.7|335.8|338.69|335.79|338.72|335.82|338.68|335.78|17
1644982030000|2022-02-16 03:27:10|338.7|335.8|338.66|335.76|338.71|335.81|338.64|335.74|15
1644982040000|2022-02-16 03:27:20|338.65|335.75|338.52|335.62|338.66|335.76|338.51|335.61|10
1644982050000|2022-02-16 03:27:30|338.53|335.63|338.52|335.62|338.53|335.63|338.52|335.62|2
1644982060000|2022-02-16 03:27:40|338.51|335.61|338.51|335.61|338.52|335.62|338.5|335.6|4
1644982070000|2022-02-16 03:27:50|338.47|335.57|338.51|335.61|338.51|335.61|338.47|335.57|6
1644982080000|2022-02-16 03:28:00|338.47|335.57|338.27|335.37|338.47|335.57|338.24|335.34|11
1644982090000|2022-02-16 03:28:10|338.29|335.39|338.35|335.45|338.37|335.47|338.28|335.38|15
1644982100000|2022-02-16 03:28:20|338.34|335.44|338.13|335.23|338.35|335.45|338.11|335.21|12
1644982110000|2022-02-16 03:28:30|338.12|335.22|338.17|335.27|338.17|335.27|338.12|335.22|8
1644982120000|2022-02-16 03:28:40|338.16|335.26|338.16|335.26|338.16|335.26|338.16|335.26|1
1644982130000|2022-02-16 03:28:50|338.15|335.25|338.12|335.22|338.17|335.27|338.07|335.17|11
1644982140000|2022-02-16 03:29:00|338.14|335.24|338.31|335.41|338.33|335.43|338.14|335.24|23
1644982150000|2022-02-16 03:29:10|338.3|335.4|338.17|335.27|338.31|335.41|338.17|335.27|7
1644982160000|2022-02-16 03:29:20|338.18|335.28|338.19|335.29|338.21|335.31|338.18|335.28|8
1644982170000|2022-02-16 03:29:30|338.21|335.31|338.13|335.23|338.21|335.31|338.1|335.2|11
1644982180000|2022-02-16 03:29:40|338.12|335.22|338.19|335.29|338.21|335.31|338.12|335.22|20
1644982190000|2022-02-16 03:29:50|338.2|335.3|338.2|335.3|338.23|335.33|338.2|335.3|7
1644982200000|2022-02-16 03:30:00|338.19|335.29|338.19|335.29|338.21|335.31|338.18|335.28|11
1644982210000|2022-02-16 03:30:10|338.18|335.28|338.1|335.2|338.19|335.29|338.1|335.2|8
1644982220000|2022-02-16 03:30:20|338.09|335.19|338.07|335.17|338.09|335.19|338.07|335.17|3
1644982240000|2022-02-16 03:30:40|338.08|335.18|338|335.1|338.08|335.18|337.97|335.07|9
1644982250000|2022-02-16 03:30:50|337.99|335.09|337.99|335.09|337.99|335.09|337.98|335.08|3
1644982260000|2022-02-16 03:31:00|338|335.1|338.12|335.22|338.12|335.22|337.98|335.08|21
1644982270000|2022-02-16 03:31:10|338.1|335.2|338.01|335.11|338.1|335.2|337.99|335.09|20
1644982280000|2022-02-16 03:31:20|338|335.1|337.97|335.07|338.01|335.11|337.97|335.07|18
1644982290000|2022-02-16 03:31:30|337.98|335.08|337.97|335.07|337.99|335.09|337.96|335.06|6
1644982300000|2022-02-16 03:31:40|337.96|335.06|337.88|334.98|337.97|335.07|337.85|334.95|13
1644982310000|2022-02-16 03:31:50|337.89|334.99|337.82|334.92|337.9|335|337.82|334.92|15
1644982320000|2022-02-16 03:32:00|337.83|334.93|337.85|334.95|337.85|334.95|337.83|334.93|13
1644982330000|2022-02-16 03:32:10|337.84|334.94|337.86|334.96|337.86|334.96|337.81|334.91|12
1644982340000|2022-02-16 03:32:20|337.85|334.95|337.89|334.99|337.9|335|337.84|334.94|16
1644982350000|2022-02-16 03:32:30|337.9|335|337.94|335.04|337.97|335.07|337.88|334.98|17
1644982360000|2022-02-16 03:32:40|337.93|335.03|337.89|334.99|337.94|335.04|337.89|334.99|9
1644982370000|2022-02-16 03:32:50|337.88|334.98|337.81|334.91|337.88|334.98|337.74|334.84|15
1644982380000|2022-02-16 03:33:00|337.79|334.89|337.94|335.04|337.95|335.05|337.79|334.89|18
1644982390000|2022-02-16 03:33:10|337.95|335.05|337.86|334.96|337.95|335.05|337.85|334.95|18
1644982400000|2022-02-16 03:33:20|337.87|334.97|337.79|334.89|337.87|334.97|337.79|334.89|11
1644982410000|2022-02-16 03:33:30|337.8|334.9|337.8|334.9|337.8|334.9|337.76|334.86|8
1644982420000|2022-02-16 03:33:40|337.81|334.91|337.84|334.94|337.86|334.96|337.8|334.9|12
1644982430000|2022-02-16 03:33:50|337.86|334.96|337.83|334.93|337.88|334.98|337.81|334.91|22
1644982440000|2022-02-16 03:34:00|337.84|334.94|337.84|334.94|337.84|334.94|337.81|334.91|8
1644982450000|2022-02-16 03:34:10|337.81|334.91|337.85|334.95|337.85|334.95|337.8|334.9|7
1644982460000|2022-02-16 03:34:20|337.83|334.93|337.81|334.91|337.84|334.94|337.81|334.91|8
1644982470000|2022-02-16 03:34:30|337.82|334.92|337.82|334.92|337.84|334.94|337.82|334.92|5
1644982480000|2022-02-16 03:34:40|337.81|334.91|337.81|334.91|337.82|334.92|337.81|334.91|3
1644982500000|2022-02-16 03:35:00|337.8|334.9|337.75|334.85|337.81|334.91|337.69|334.79|24
1644982510000|2022-02-16 03:35:10|337.76|334.86|337.77|334.87|337.77|334.87|337.73|334.83|9
1644982520000|2022-02-16 03:35:20|337.76|334.86|337.74|334.84|337.79|334.89|337.73|334.83|15
1644982530000|2022-02-16 03:35:30|337.76|334.86|337.66|334.76|337.76|334.86|337.63|334.73|17
1644982540000|2022-02-16 03:35:40|337.6|334.7|337.61|334.71|337.64|334.74|337.6|334.7|15
1644982550000|2022-02-16 03:35:50|337.6|334.7|337.59|334.69|337.6|334.7|337.58|334.68|7
1644982560000|2022-02-16 03:36:00|337.6|334.7|337.51|334.61|337.6|334.7|337.5|334.6|7
1644982570000|2022-02-16 03:36:10|337.53|334.63|337.52|334.62|337.55|334.65|337.52|334.62|11
1644982580000|2022-02-16 03:36:20|337.42|334.52|337.37|334.47|337.42|334.52|337.33|334.43|16
1644982590000|2022-02-16 03:36:30|337.36|334.46|337.36|334.46|337.38|334.48|337.34|334.44|18
1644982600000|2022-02-16 03:36:40|337.35|334.45|337.43|334.53|337.43|334.53|337.35|334.45|9
1644982610000|2022-02-16 03:36:50|337.44|334.54|337.59|334.69|337.63|334.73|337.44|334.54|28
1644982620000|2022-02-16 03:37:00|337.61|334.71|337.65|334.75|337.65|334.75|337.59|334.69|11
1644982630000|2022-02-16 03:37:10|337.67|334.77|337.59|334.69|337.67|334.77|337.56|334.66|16
1644982640000|2022-02-16 03:37:20|337.52|334.62|337.57|334.67|337.58|334.68|337.52|334.62|17
1644982650000|2022-02-16 03:37:30|337.58|334.68|337.56|334.66|337.59|334.69|337.54|334.64|15
1644982660000|2022-02-16 03:37:40|337.57|334.67|337.62|334.72|337.65|334.75|337.57|334.67|16
1644982670000|2022-02-16 03:37:50|337.64|334.74|337.62|334.72|337.64|334.74|337.58|334.68|17
1644982680000|2022-02-16 03:38:00|337.6|334.7|337.63|334.73|337.64|334.74|337.59|334.69|8
1644982690000|2022-02-16 03:38:10|337.62|334.72|337.62|334.72|337.64|334.74|337.61|334.71|5
1644982700000|2022-02-16 03:38:20|337.61|334.71|337.66|334.76|337.66|334.76|337.59|334.69|18
1644982710000|2022-02-16 03:38:30|337.63|334.73|337.62|334.72|337.64|334.74|337.62|334.72|5
1644982720000|2022-02-16 03:38:40|337.63|334.73|337.63|334.73|337.64|334.74|337.61|334.71|8
1644982730000|2022-02-16 03:38:50|337.62|334.72|337.61|334.71|337.62|334.72|337.6|334.7|9
1644982740000|2022-02-16 03:39:00|337.62|334.72|337.6|334.7|337.67|334.77|337.6|334.7|10
1644982750000|2022-02-16 03:39:10|337.62|334.72|337.66|334.76|337.72|334.82|337.6|334.7|21
1644982760000|2022-02-16 03:39:20|337.62|334.72|337.66|334.76|337.68|334.78|337.59|334.69|19
1644982770000|2022-02-16 03:39:30|337.65|334.75|337.62|334.72|337.69|334.79|337.58|334.68|15
1644982780000|2022-02-16 03:39:40|337.64|334.74|337.7|334.8|337.72|334.82|337.62|334.72|14
1644982790000|2022-02-16 03:39:50|337.69|334.79|337.61|334.71|337.71|334.81|337.61|334.71|9
1644982800000|2022-02-16 03:40:00|337.6|334.7|337.59|334.69|337.6|334.7|337.57|334.67|9
1644982810000|2022-02-16 03:40:10|337.58|334.68|337.66|334.76|337.66|334.76|337.56|334.66|17
1644982820000|2022-02-16 03:40:20|337.69|334.79|337.7|334.8|337.72|334.82|337.67|334.77|14
1644982830000|2022-02-16 03:40:30|337.69|334.79|337.62|334.72|337.69|334.79|337.59|334.69|8
1644982840000|2022-02-16 03:40:40|337.6|334.7|337.62|334.72|337.63|334.73|337.6|334.7|7
1644982850000|2022-02-16 03:40:50|337.61|334.71|337.59|334.69|337.61|334.71|337.58|334.68|10
1644982860000|2022-02-16 03:41:00|337.6|334.7|337.65|334.75|337.66|334.76|337.6|334.7|9
1644982870000|2022-02-16 03:41:10|337.63|334.73|337.68|334.78|337.69|334.79|337.61|334.71|14
1644982880000|2022-02-16 03:41:20|337.66|334.76|337.68|334.78|337.68|334.78|337.64|334.74|11
1644982890000|2022-02-16 03:41:30|337.66|334.76|337.67|334.77|337.67|334.77|337.64|334.74|4
1644982900000|2022-02-16 03:41:40|337.65|334.75|337.7|334.8|337.78|334.88|337.65|334.75|20
1644982910000|2022-02-16 03:41:50|337.72|334.82|337.75|334.85|337.77|334.87|337.62|334.72|26
1644982920000|2022-02-16 03:42:00|337.68|334.78|337.71|334.81|337.74|334.84|337.66|334.76|13
1644982930000|2022-02-16 03:42:10|337.69|334.79|337.65|334.75|337.69|334.79|337.65|334.75|8
1644982940000|2022-02-16 03:42:20|337.67|334.77|337.67|334.77|337.67|334.77|337.65|334.75|7
1644982950000|2022-02-16 03:42:30|337.65|334.75|337.72|334.82|337.72|334.82|337.65|334.75|14
1644982960000|2022-02-16 03:42:40|337.7|334.8|337.74|334.84|337.84|334.94|337.7|334.8|22
1644982970000|2022-02-16 03:42:50|337.83|334.93|337.91|335.01|337.91|335.01|337.81|334.91|10
1644982980000|2022-02-16 03:43:00|337.86|334.96|337.95|335.05|337.98|335.08|337.86|334.96|12
1644982990000|2022-02-16 03:43:10|337.91|335.01|337.95|335.05|337.95|335.05|337.91|335.01|6
1644983000000|2022-02-16 03:43:20|337.96|335.06|337.97|335.07|338.03|335.13|337.92|335.02|25
1644983010000|2022-02-16 03:43:30|337.98|335.08|338|335.1|338.01|335.11|337.98|335.08|15
1644983020000|2022-02-16 03:43:40|337.99|335.09|338.01|335.11|338.01|335.11|337.96|335.06|11
1644983030000|2022-02-16 03:43:50|338.02|335.12|337.99|335.09|338.02|335.12|337.98|335.08|8
1644983040000|2022-02-16 03:44:00|338|335.1|338.01|335.11|338.01|335.11|337.99|335.09|10
1644983050000|2022-02-16 03:44:10|337.99|335.09|338|335.1|338.01|335.11|337.99|335.09|5
1644983060000|2022-02-16 03:44:20|338.01|335.11|337.98|335.08|338.01|335.11|337.94|335.04|14
1644983070000|2022-02-16 03:44:30|337.97|335.07|338|335.1|338|335.1|337.96|335.06|12
1644983080000|2022-02-16 03:44:40|338.01|335.11|338.01|335.11|338.01|335.11|338|335.1|5
1644983090000|2022-02-16 03:44:50|338|335.1|338.01|335.11|338.01|335.11|338|335.1|6
1644983100000|2022-02-16 03:45:00|338|335.1|338.03|335.13|338.04|335.14|338|335.1|6
1644983110000|2022-02-16 03:45:10|338.05|335.15|338.14|335.24|338.16|335.26|338.04|335.14|15
1644983120000|2022-02-16 03:45:20|338.15|335.25|338.14|335.24|338.18|335.28|338.12|335.22|12
1644983130000|2022-02-16 03:45:30|338.15|335.25|338.16|335.26|338.16|335.26|338.13|335.23|11
1644983140000|2022-02-16 03:45:40|338.17|335.27|338.16|335.26|338.17|335.27|338.15|335.25|3
1644983150000|2022-02-16 03:45:50|338.15|335.25|338.15|335.25|338.15|335.25|338.14|335.24|3
1644983180000|2022-02-16 03:46:20|338.13|335.23|337.96|335.06|338.15|335.25|337.94|335.04|10
1644983190000|2022-02-16 03:46:30|337.95|335.05|337.73|334.83|337.95|335.05|337.72|334.82|22
1644983200000|2022-02-16 03:46:40|337.72|334.82|337.73|334.83|337.73|334.83|337.7|334.8|10
1644983210000|2022-02-16 03:46:50|337.72|334.82|337.72|334.82|337.72|334.82|337.67|334.77|9
1644983220000|2022-02-16 03:47:00|337.73|334.83|337.67|334.77|337.74|334.84|337.66|334.76|16
1644983230000|2022-02-16 03:47:10|337.66|334.76|337.67|334.77|337.68|334.78|337.65|334.75|6
1644983240000|2022-02-16 03:47:20|337.68|334.78|337.75|334.85|337.76|334.86|337.68|334.78|13
1644983250000|2022-02-16 03:47:30|337.74|334.84|337.71|334.81|337.75|334.85|337.71|334.81|8
1644983260000|2022-02-16 03:47:40|337.72|334.82|337.72|334.82|337.76|334.86|337.72|334.82|13
1644983270000|2022-02-16 03:47:50|337.71|334.81|337.74|334.84|337.76|334.86|337.69|334.79|15
1644983280000|2022-02-16 03:48:00|337.75|334.85|337.73|334.83|337.77|334.87|337.73|334.83|17
1644983290000|2022-02-16 03:48:10|337.72|334.82|337.71|334.81|337.73|334.83|337.7|334.8|6
1644983300000|2022-02-16 03:48:20|337.72|334.82|337.71|334.81|337.72|334.82|337.71|334.81|2
1644983320000|2022-02-16 03:48:40|337.7|334.8|337.7|334.8|337.7|334.8|337.7|334.8|1
1644983330000|2022-02-16 03:48:50|337.68|334.78|337.57|334.67|337.68|334.78|337.57|334.67|8
1644983340000|2022-02-16 03:49:00|337.55|334.65|337.57|334.67|337.57|334.67|337.54|334.64|7
1644983350000|2022-02-16 03:49:10|337.55|334.65|337.58|334.68|337.58|334.68|337.55|334.65|7
1644983360000|2022-02-16 03:49:20|337.57|334.67|337.57|334.67|337.58|334.68|337.56|334.66|8
1644983370000|2022-02-16 03:49:30|337.56|334.66|337.58|334.68|337.6|334.7|337.56|334.66|9
1644983380000|2022-02-16 03:49:40|337.6|334.7|337.59|334.69|337.67|334.77|337.58|334.68|16
1644983390000|2022-02-16 03:49:50|337.6|334.7|337.6|334.7|337.62|334.72|337.59|334.69|11
1644983400000|2022-02-16 03:50:00|337.61|334.71|337.64|334.74|337.67|334.77|337.61|334.71|9
1644983410000|2022-02-16 03:50:10|337.62|334.72|337.64|334.74|337.64|334.74|337.62|334.72|2
1644983420000|2022-02-16 03:50:20|337.65|334.75|337.65|334.75|337.66|334.76|337.65|334.75|3
1644983430000|2022-02-16 03:50:30|337.64|334.74|337.64|334.74|337.64|334.74|337.64|334.74|1
1644983440000|2022-02-16 03:50:40|337.67|334.77|337.67|334.77|337.67|334.77|337.66|334.76|3
1644983450000|2022-02-16 03:50:50|337.69|334.79|337.71|334.81|337.71|334.81|337.69|334.79|5
1644983460000|2022-02-16 03:51:00|337.69|334.79|337.71|334.81|337.72|334.82|337.69|334.79|7
1644983470000|2022-02-16 03:51:10|337.7|334.8|337.72|334.82|337.72|334.82|337.69|334.79|7
1644983480000|2022-02-16 03:51:20|337.71|334.81|337.72|334.82|337.72|334.82|337.69|334.79|4
1644983500000|2022-02-16 03:51:40|337.71|334.81|337.7|334.8|337.71|334.81|337.7|334.8|4
1644983510000|2022-02-16 03:51:50|337.71|334.81|337.68|334.78|337.73|334.83|337.63|334.73|14
1644983520000|2022-02-16 03:52:00|337.69|334.79|337.66|334.76|337.7|334.8|337.64|334.74|17
1644983530000|2022-02-16 03:52:10|337.64|334.74|337.66|334.76|337.68|334.78|337.64|334.74|11
1644983540000|2022-02-16 03:52:20|337.65|334.75|337.66|334.76|337.66|334.76|337.63|334.73|10
1644983550000|2022-02-16 03:52:30|337.65|334.75|337.53|334.63|337.67|334.77|337.53|334.63|14
1644983560000|2022-02-16 03:52:40|337.51|334.61|337.5|334.6|337.52|334.62|337.48|334.58|11
1644983570000|2022-02-16 03:52:50|337.49|334.59|337.47|334.57|337.49|334.59|337.46|334.56|3
1644983580000|2022-02-16 03:53:00|337.46|334.56|337.45|334.55|337.51|334.61|337.45|334.55|11
1644983590000|2022-02-16 03:53:10|337.46|334.56|337.42|334.52|337.47|334.57|337.4|334.5|13
1644983600000|2022-02-16 03:53:20|337.41|334.51|337.44|334.54|337.47|334.57|337.41|334.51|14
1644983610000|2022-02-16 03:53:30|337.42|334.52|337.43|334.53|337.44|334.54|337.41|334.51|6
1644983620000|2022-02-16 03:53:40|337.42|334.52|337.4|334.5|337.43|334.53|337.35|334.45|15
1644983630000|2022-02-16 03:53:50|337.41|334.51|337.45|334.55|337.52|334.62|337.41|334.51|22
1644983640000|2022-02-16 03:54:00|337.47|334.57|337.47|334.57|337.54|334.64|337.45|334.55|14
1644983650000|2022-02-16 03:54:10|337.48|334.58|337.46|334.56|337.51|334.61|337.43|334.53|10
1644983660000|2022-02-16 03:54:20|337.52|334.62|337.54|334.64|337.55|334.65|337.51|334.61|9
1644983670000|2022-02-16 03:54:30|337.53|334.63|337.51|334.61|337.55|334.65|337.49|334.59|20
1644983680000|2022-02-16 03:54:40|337.52|334.62|337.55|334.65|337.57|334.67|337.52|334.62|10
1644983690000|2022-02-16 03:54:50|337.54|334.64|337.51|334.61|337.54|334.64|337.49|334.59|9
1644983700000|2022-02-16 03:55:00|337.52|334.62|337.49|334.59|337.54|334.64|337.49|334.59|10
1644983710000|2022-02-16 03:55:10|337.5|334.6|337.36|334.46|337.5|334.6|337.34|334.44|15
1644983720000|2022-02-16 03:55:20|337.37|334.47|337.36|334.46|337.39|334.49|337.35|334.45|18
1644983730000|2022-02-16 03:55:30|337.37|334.47|337.46|334.56|337.47|334.57|337.37|334.47|21
1644983740000|2022-02-16 03:55:40|337.47|334.57|337.44|334.54|337.47|334.57|337.44|334.54|7
1644983750000|2022-02-16 03:55:50|337.42|334.52|337.5|334.6|337.5|334.6|337.42|334.52|11
1644983760000|2022-02-16 03:56:00|337.51|334.61|337.53|334.63|337.55|334.65|337.46|334.56|12
1644983770000|2022-02-16 03:56:10|337.46|334.56|337.52|334.62|337.53|334.63|337.46|334.56|19
1644983780000|2022-02-16 03:56:20|337.54|334.64|337.55|334.65|337.55|334.65|337.5|334.6|9
1644983790000|2022-02-16 03:56:30|337.54|334.64|337.55|334.65|337.59|334.69|337.54|334.64|6
1644983800000|2022-02-16 03:56:40|337.51|334.61|337.55|334.65|337.55|334.65|337.51|334.61|12
1644983810000|2022-02-16 03:56:50|337.51|334.61|337.53|334.63|337.59|334.69|337.51|334.61|10
1644983820000|2022-02-16 03:57:00|337.51|334.61|337.54|334.64|337.55|334.65|337.51|334.61|9
1644983830000|2022-02-16 03:57:10|337.53|334.63|337.54|334.64|337.54|334.64|337.52|334.62|4
1644983840000|2022-02-16 03:57:20|337.55|334.65|337.57|334.67|337.57|334.67|337.51|334.61|10
1644983850000|2022-02-16 03:57:30|337.56|334.66|337.56|334.66|337.57|334.67|337.56|334.66|3
1644983860000|2022-02-16 03:57:40|337.6|334.7|337.56|334.66|337.6|334.7|337.53|334.63|9
1644983870000|2022-02-16 03:57:50|337.55|334.65|337.57|334.67|337.57|334.67|337.53|334.63|9
1644983880000|2022-02-16 03:58:00|337.59|334.69|337.56|334.66|337.59|334.69|337.54|334.64|13
1644983890000|2022-02-16 03:58:10|337.57|334.67|337.56|334.66|337.57|334.67|337.55|334.65|3
1644983900000|2022-02-16 03:58:20|337.57|334.67|337.55|334.65|337.59|334.69|337.51|334.61|10
1644983910000|2022-02-16 03:58:30|337.56|334.66|337.55|334.65|337.57|334.67|337.55|334.65|9
1644983920000|2022-02-16 03:58:40|337.6|334.7|337.61|334.71|337.65|334.75|337.52|334.62|19
1644983930000|2022-02-16 03:58:50|337.62|334.72|337.61|334.71|337.63|334.73|337.6|334.7|10
1644983940000|2022-02-16 03:59:00|337.6|334.7|337.59|334.69|337.62|334.72|337.58|334.68|14
1644983950000|2022-02-16 03:59:10|337.62|334.72|337.74|334.84|337.77|334.87|337.62|334.72|22
1644983960000|2022-02-16 03:59:20|337.76|334.86|337.73|334.83|337.76|334.86|337.7|334.8|20
1644983970000|2022-02-16 03:59:30|337.75|334.85|337.68|334.78|337.75|334.85|337.68|334.78|7
1644983980000|2022-02-16 03:59:40|337.69|334.79|337.69|334.79|337.72|334.82|337.68|334.78|15
1644983990000|2022-02-16 03:59:50|337.68|334.78|337.66|334.76|337.71|334.81|337.64|334.74|11
1644984000000|2022-02-16 04:00:00|337.67|334.77|337.6|334.7|337.67|334.77|337.55|334.65|25
1644984010000|2022-02-16 04:00:10|337.58|334.68|337.51|334.61|337.6|334.7|337.51|334.61|22
1644984020000|2022-02-16 04:00:20|337.43|334.53|337.31|334.41|337.43|334.53|337.28|334.38|26
1644984030000|2022-02-16 04:00:30|337.27|334.37|337.29|334.39|337.31|334.41|337.21|334.31|20
1644984040000|2022-02-16 04:00:40|337.3|334.4|337.33|334.43|337.42|334.52|337.3|334.4|25
1644984050000|2022-02-16 04:00:50|337.31|334.41|337.25|334.35|337.32|334.42|337.23|334.33|20
1644984060000|2022-02-16 04:01:00|337.22|334.32|337.11|334.21|337.22|334.32|337.06|334.16|23
1644984070000|2022-02-16 04:01:10|337.13|334.23|337.2|334.3|337.22|334.32|337.13|334.23|14
1644984080000|2022-02-16 04:01:20|337.21|334.31|337.17|334.27|337.21|334.31|337.15|334.25|11
1644984090000|2022-02-16 04:01:30|337.16|334.26|337.19|334.29|337.19|334.29|337.11|334.21|19
1644984100000|2022-02-16 04:01:40|337.22|334.32|337.22|334.32|337.23|334.33|337.19|334.29|17
1644984110000|2022-02-16 04:01:50|337.17|334.27|337.12|334.22|337.19|334.29|337.09|334.19|15
1644984120000|2022-02-16 04:02:00|337.13|334.23|337.12|334.22|337.14|334.24|337.08|334.18|14
1644984130000|2022-02-16 04:02:10|337.13|334.23|337.3|334.4|337.3|334.4|337.1|334.2|19
1644984140000|2022-02-16 04:02:20|337.31|334.41|337.32|334.42|337.36|334.46|337.29|334.39|21
1644984150000|2022-02-16 04:02:30|337.33|334.43|337.36|334.46|337.36|334.46|337.3|334.4|9
1644984160000|2022-02-16 04:02:40|337.35|334.45|337.31|334.41|337.37|334.47|337.31|334.41|13
1644984170000|2022-02-16 04:02:50|337.33|334.43|337.33|334.43|337.35|334.45|337.28|334.38|13
1644984180000|2022-02-16 04:03:00|337.34|334.44|337.33|334.43|337.34|334.44|337.28|334.38|9
1644984190000|2022-02-16 04:03:10|337.34|334.44|337.32|334.42|337.34|334.44|337.29|334.39|8
1644984200000|2022-02-16 04:03:20|337.34|334.44|337.3|334.4|337.34|334.44|337.3|334.4|12
1644984210000|2022-02-16 04:03:30|337.31|334.41|337.22|334.32|337.32|334.42|337.22|334.32|11
1644984220000|2022-02-16 04:03:40|337.24|334.34|337.03|334.13|337.24|334.34|337.01|334.11|14
1644984230000|2022-02-16 04:03:50|337.02|334.12|337.16|334.26|337.16|334.26|337.02|334.12|16
1644984240000|2022-02-16 04:04:00|337.18|334.28|337.14|334.24|337.19|334.29|337.08|334.18|15
1644984250000|2022-02-16 04:04:10|337.15|334.25|337.14|334.24|337.15|334.25|337.12|334.22|5
1644984260000|2022-02-16 04:04:20|337.15|334.25|337.12|334.22|337.16|334.26|337.12|334.22|4
1644984270000|2022-02-16 04:04:30|337.13|334.23|337.19|334.29|337.19|334.29|337.13|334.23|13
1644984280000|2022-02-16 04:04:40|337.18|334.28|337.2|334.3|337.22|334.32|337.15|334.25|20
1644984290000|2022-02-16 04:04:50|337.19|334.29|337.2|334.3|337.2|334.3|337.17|334.27|7
1644984300000|2022-02-16 04:05:00|337.19|334.29|337.17|334.27|337.19|334.29|337.12|334.22|8
1644984310000|2022-02-16 04:05:10|337.18|334.28|337.3|334.4|337.3|334.4|337.15|334.25|13
1644984320000|2022-02-16 04:05:20|337.29|334.39|337.25|334.35|337.31|334.41|337.24|334.34|16
1644984330000|2022-02-16 04:05:30|337.24|334.34|337.19|334.29|337.24|334.34|337.17|334.27|17
1644984340000|2022-02-16 04:05:40|337.2|334.3|337.19|334.29|337.2|334.3|337.19|334.29|6
1644984350000|2022-02-16 04:05:50|337.2|334.3|337.13|334.23|337.2|334.3|337.06|334.16|23
1644984360000|2022-02-16 04:06:00|337.12|334.22|337.09|334.19|337.14|334.24|337.09|334.19|7
1644984370000|2022-02-16 04:06:10|337.1|334.2|337.09|334.19|337.1|334.2|337.09|334.19|2
1644984380000|2022-02-16 04:06:20|337.08|334.18|337.09|334.19|337.09|334.19|337.06|334.16|10
1644984390000|2022-02-16 04:06:30|337.08|334.18|337.08|334.18|337.08|334.18|337.07|334.17|5
1644984400000|2022-02-16 04:06:40|337.07|334.17|337.04|334.14|337.08|334.18|337.04|334.14|9
1644984410000|2022-02-16 04:06:50|337.05|334.15|337.05|334.15|337.07|334.17|337.04|334.14|11
1644984420000|2022-02-16 04:07:00|337.04|334.14|337.01|334.11|337.05|334.15|337.01|334.11|22
1644984430000|2022-02-16 04:07:10|337.02|334.12|337.05|334.15|337.05|334.15|337.01|334.11|8
1644984440000|2022-02-16 04:07:20|337.01|334.11|337.02|334.12|337.05|334.15|337|334.1|15
1644984450000|2022-02-16 04:07:30|337.05|334.15|337.16|334.26|337.18|334.28|337.05|334.15|12
1644984460000|2022-02-16 04:07:40|337.15|334.25|337.12|334.22|337.16|334.26|337.1|334.2|8
1644984470000|2022-02-16 04:07:50|337.13|334.23|337.13|334.23|337.14|334.24|337.12|334.22|7
1644984480000|2022-02-16 04:08:00|337.12|334.22|337.1|334.2|337.13|334.23|337.1|334.2|9
1644984490000|2022-02-16 04:08:10|337.12|334.22|337.06|334.16|337.12|334.22|337.04|334.14|19
1644984500000|2022-02-16 04:08:20|337.05|334.15|337.03|334.13|337.06|334.16|337.02|334.12|8
1644984510000|2022-02-16 04:08:30|337.04|334.14|337.04|334.14|337.05|334.15|337.03|334.13|5
1644984520000|2022-02-16 04:08:40|337.03|334.13|336.83|333.93|337.04|334.14|336.78|333.88|17
1644984530000|2022-02-16 04:08:50|336.82|333.92|336.56|333.66|336.82|333.92|336.55|333.65|18
1644984540000|2022-02-16 04:09:00|336.48|333.58|336.41|333.51|336.51|333.61|336.38|333.48|21
1644984550000|2022-02-16 04:09:10|336.35|333.45|336.2|333.3|336.4|333.5|336.16|333.26|27
1644984560000|2022-02-16 04:09:20|336.18|333.28|336.26|333.36|336.26|333.36|336.16|333.26|30
1644984570000|2022-02-16 04:09:30|336.25|333.35|336.56|333.66|336.59|333.69|336.25|333.35|24
1644984580000|2022-02-16 04:09:40|336.61|333.71|336.63|333.73|336.66|333.76|336.57|333.67|26
1644984590000|2022-02-16 04:09:50|336.64|333.74|336.69|333.79|336.69|333.79|336.55|333.65|16
1644984600000|2022-02-16 04:10:00|336.68|333.78|336.62|333.72|336.68|333.78|336.59|333.69|22
1644984610000|2022-02-16 04:10:10|336.63|333.73|336.63|333.73|336.67|333.77|336.59|333.69|25
1644984620000|2022-02-16 04:10:20|336.65|333.75|336.65|333.75|336.67|333.77|336.59|333.69|18
1644984630000|2022-02-16 04:10:30|336.66|333.76|336.64|333.74|336.66|333.76|336.63|333.73|10
1644984640000|2022-02-16 04:10:40|336.66|333.76|336.64|333.74|336.66|333.76|336.62|333.72|18
1644984650000|2022-02-16 04:10:50|336.6|333.7|336.52|333.62|336.64|333.74|336.5|333.6|18
1644984660000|2022-02-16 04:11:00|336.47|333.57|336.35|333.45|336.49|333.59|336.35|333.45|13
1644984670000|2022-02-16 04:11:10|336.39|333.49|336.32|333.42|336.39|333.49|336.3|333.4|19
1644984680000|2022-02-16 04:11:20|336.31|333.41|336.35|333.45|336.35|333.45|336.3|333.4|5
1644984690000|2022-02-16 04:11:30|336.31|333.41|336.26|333.36|336.32|333.42|336.24|333.34|15
1644984700000|2022-02-16 04:11:40|336.31|333.41|336.27|333.37|336.32|333.42|336.25|333.35|7
1644984710000|2022-02-16 04:11:50|336.26|333.36|336.25|333.35|336.26|333.36|336.22|333.32|14
1644984720000|2022-02-16 04:12:00|336.23|333.33|336.24|333.34|336.26|333.36|336.23|333.33|5
1644984730000|2022-02-16 04:12:10|336.28|333.38|336.43|333.53|336.44|333.54|336.28|333.38|14
1644984740000|2022-02-16 04:12:20|336.42|333.52|336.44|333.54|336.45|333.55|336.42|333.52|5
1644984750000|2022-02-16 04:12:30|336.47|333.57|336.74|333.84|336.74|333.84|336.47|333.57|15
1644984760000|2022-02-16 04:12:40|336.71|333.81|336.69|333.79|336.74|333.84|336.66|333.76|20
1644984770000|2022-02-16 04:12:50|336.67|333.77|336.62|333.72|336.69|333.79|336.62|333.72|11
1644984780000|2022-02-16 04:13:00|336.64|333.74|336.36|333.46|336.64|333.74|336.34|333.44|15
1644984790000|2022-02-16 04:13:10|336.38|333.48|336.29|333.39|336.38|333.48|336.29|333.39|15
1644984800000|2022-02-16 04:13:20|336.3|333.4|336.26|333.36|336.3|333.4|336.24|333.34|8
1644984810000|2022-02-16 04:13:30|336.24|333.34|336.18|333.28|336.26|333.36|336.07|333.17|14
1644984820000|2022-02-16 04:13:40|336.17|333.27|336.22|333.32|336.31|333.41|336.17|333.27|19
1644984830000|2022-02-16 04:13:50|336.23|333.33|336.36|333.46|336.41|333.51|336.23|333.33|12
1644984840000|2022-02-16 04:14:00|336.38|333.48|336.37|333.47|336.38|333.48|336.36|333.46|12
1644984850000|2022-02-16 04:14:10|336.39|333.49|336.33|333.43|336.39|333.49|336.31|333.41|22
1644984860000|2022-02-16 04:14:20|336.32|333.42|336.51|333.61|336.51|333.61|336.32|333.42|16
1644984870000|2022-02-16 04:14:30|336.5|333.6|336.58|333.68|336.58|333.68|336.48|333.58|25
1644984880000|2022-02-16 04:14:40|336.54|333.64|336.54|333.64|336.58|333.68|336.52|333.62|15
1644984890000|2022-02-16 04:14:50|336.56|333.66|336.4|333.5|336.56|333.66|336.39|333.49|13
1644984900000|2022-02-16 04:15:00|336.37|333.47|336.21|333.31|336.37|333.47|336.21|333.31|17
1644984910000|2022-02-16 04:15:10|336.22|333.32|336.24|333.34|336.27|333.37|336.22|333.32|21
1644984920000|2022-02-16 04:15:20|336.25|333.35|336.25|333.35|336.26|333.36|336.22|333.32|13
1644984930000|2022-02-16 04:15:30|336.26|333.36|336.29|333.39|336.3|333.4|336.25|333.35|13
1644984940000|2022-02-16 04:15:40|336.28|333.38|336.29|333.39|336.31|333.41|336.26|333.36|15
1644984950000|2022-02-16 04:15:50|336.27|333.37|336.24|333.34|336.29|333.39|336.23|333.33|17
1644984960000|2022-02-16 04:16:00|336.26|333.36|336.29|333.39|336.3|333.4|336.24|333.34|16
1644984970000|2022-02-16 04:16:10|336.3|333.4|336.34|333.44|336.37|333.47|336.29|333.39|19
1644984980000|2022-02-16 04:16:20|336.35|333.45|336.36|333.46|336.37|333.47|336.34|333.44|8
1644984990000|2022-02-16 04:16:30|336.37|333.47|336.35|333.45|336.38|333.48|336.28|333.38|17
1644985000000|2022-02-16 04:16:40|336.37|333.47|336.31|333.41|336.37|333.47|336.31|333.41|12
1644985010000|2022-02-16 04:16:50|336.33|333.43|335.99|333.09|336.34|333.44|335.99|333.09|25
1644985020000|2022-02-16 04:17:00|336.01|333.11|336.04|333.14|336.12|333.22|336|333.1|21
1644985030000|2022-02-16 04:17:10|336.05|333.15|336.11|333.21|336.11|333.21|336.03|333.13|9
1644985040000|2022-02-16 04:17:20|336.15|333.25|336.13|333.23|336.16|333.26|336.1|333.2|17
1644985050000|2022-02-16 04:17:30|336.14|333.24|336.05|333.15|336.14|333.24|336.04|333.14|18
1644985060000|2022-02-16 04:17:40|336.04|333.14|336.03|333.13|336.06|333.16|335.98|333.08|18
1644985070000|2022-02-16 04:17:50|336.04|333.14|335.86|332.96|336.04|333.14|335.8|332.9|30
1644985080000|2022-02-16 04:18:00|335.85|332.95|335.39|332.49|335.86|332.96|335.34|332.44|31
1644985090000|2022-02-16 04:18:10|335.41|332.51|335.18|332.28|335.42|332.52|335.16|332.26|35
1644985100000|2022-02-16 04:18:20|335.21|332.31|335.15|332.25|335.26|332.36|335.11|332.21|33
1644985110000|2022-02-16 04:18:30|335.14|332.24|335.11|332.21|335.21|332.31|335.1|332.2|31
1644985120000|2022-02-16 04:18:40|335.12|332.22|334.89|331.99|335.12|332.22|334.87|331.97|29
1644985130000|2022-02-16 04:18:50|334.88|331.98|334.36|331.46|334.91|332.01|334.36|331.46|33
1644985140000|2022-02-16 04:19:00|334.33|331.43|334.73|331.83|334.79|331.89|334.33|331.43|33
1644985150000|2022-02-16 04:19:10|334.75|331.85|334.81|331.91|334.81|331.91|334.61|331.71|30
1644985160000|2022-02-16 04:19:20|334.79|331.89|335.04|332.14|335.04|332.14|334.79|331.89|24
1644985170000|2022-02-16 04:19:30|335.05|332.15|335.02|332.12|335.08|332.18|335.02|332.12|24
1644985180000|2022-02-16 04:19:40|335.03|332.13|335.08|332.18|335.09|332.19|334.97|332.07|23
1644985190000|2022-02-16 04:19:50|335.09|332.19|335.22|332.32|335.23|332.33|335.06|332.16|22
1644985200000|2022-02-16 04:20:00|335.23|332.33|335.16|332.26|335.31|332.41|335.08|332.18|29
1644985210000|2022-02-16 04:20:10|335.17|332.27|335.09|332.19|335.17|332.27|334.88|331.98|25
1644985220000|2022-02-16 04:20:20|335.07|332.17|335.09|332.19|335.14|332.24|335.02|332.12|29
1644985230000|2022-02-16 04:20:30|335.1|332.2|335.1|332.2|335.1|332.2|334.98|332.08|22
1644985240000|2022-02-16 04:20:40|335.11|332.21|335.2|332.3|335.21|332.31|335.1|332.2|19
1644985250000|2022-02-16 04:20:50|335.21|332.31|335.18|332.28|335.21|332.31|335.12|332.22|24
1644985260000|2022-02-16 04:21:00|335.17|332.27|335.27|332.37|335.27|332.37|335.14|332.24|20
1644985270000|2022-02-16 04:21:10|335.28|332.38|335.44|332.54|335.47|332.57|335.28|332.38|30
1644985280000|2022-02-16 04:21:20|335.45|332.55|335.52|332.62|335.52|332.62|335.43|332.53|17
1644985290000|2022-02-16 04:21:30|335.53|332.63|335.5|332.6|335.53|332.63|335.46|332.56|19
1644985300000|2022-02-16 04:21:40|335.47|332.57|335.45|332.55|335.55|332.65|335.45|332.55|15
1644985310000|2022-02-16 04:21:50|335.47|332.57|335.36|332.46|335.52|332.62|335.34|332.44|24
1644985320000|2022-02-16 04:22:00|335.37|332.47|335.37|332.47|335.38|332.48|335.34|332.44|19
1644985330000|2022-02-16 04:22:10|335.33|332.43|335.26|332.36|335.33|332.43|335.21|332.31|20
1644985340000|2022-02-16 04:22:20|335.27|332.37|335.24|332.34|335.27|332.37|335.21|332.31|23
1644985350000|2022-02-16 04:22:30|335.23|332.33|335.17|332.27|335.25|332.35|335.17|332.27|17
1644985360000|2022-02-16 04:22:40|335.18|332.28|335.12|332.22|335.18|332.28|335.12|332.22|8
1644985370000|2022-02-16 04:22:50|335.13|332.23|335.06|332.16|335.13|332.23|335.06|332.16|14
1644985380000|2022-02-16 04:23:00|335.11|332.21|335.09|332.19|335.11|332.21|335.07|332.17|7
1644985390000|2022-02-16 04:23:10|335.1|332.2|335.3|332.4|335.37|332.47|335.09|332.19|30
1644985400000|2022-02-16 04:23:20|335.31|332.41|335.51|332.61|335.51|332.61|335.31|332.41|18
1644985410000|2022-02-16 04:23:30|335.53|332.63|335.7|332.8|335.77|332.87|335.51|332.61|31
1644985420000|2022-02-16 04:23:40|335.69|332.79|335.77|332.87|335.79|332.89|335.65|332.75|19
1644985430000|2022-02-16 04:23:50|335.78|332.88|335.57|332.67|335.82|332.92|335.57|332.67|24
1644985440000|2022-02-16 04:24:00|335.59|332.69|335.66|332.76|335.68|332.78|335.59|332.69|27
1644985450000|2022-02-16 04:24:10|335.71|332.81|336.01|333.11|336.02|333.12|335.71|332.81|16
1644985460000|2022-02-16 04:24:20|335.98|333.08|335.97|333.07|336.01|333.11|335.96|333.06|12
1644985470000|2022-02-16 04:24:30|335.96|333.06|336|333.1|336.01|333.11|335.92|333.02|13
1644985480000|2022-02-16 04:24:40|336.02|333.12|336.02|333.12|336.02|333.12|336|333.1|5
1644985490000|2022-02-16 04:24:50|336.01|333.11|336.01|333.11|336.01|333.11|335.98|333.08|5
1644985500000|2022-02-16 04:25:00|336.03|333.13|335.94|333.04|336.03|333.13|335.87|332.97|12
1644985510000|2022-02-16 04:25:10|335.93|333.03|335.42|332.52|335.93|333.03|335.41|332.51|28
1644985520000|2022-02-16 04:25:20|335.43|332.53|335.35|332.45|335.44|332.54|335.32|332.42|23
1644985530000|2022-02-16 04:25:30|335.36|332.46|335.43|332.53|335.47|332.57|335.35|332.45|22
1644985540000|2022-02-16 04:25:40|335.42|332.52|335.4|332.5|335.44|332.54|335.4|332.5|14
1644985550000|2022-02-16 04:25:50|335.38|332.48|335.21|332.31|335.39|332.49|335.21|332.31|21
1644985560000|2022-02-16 04:26:00|335.2|332.3|335.22|332.32|335.23|332.33|335.18|332.28|20
1644985570000|2022-02-16 04:26:10|335.21|332.31|335.32|332.42|335.36|332.46|335.21|332.31|16
1644985580000|2022-02-16 04:26:20|335.31|332.41|335.3|332.4|335.34|332.44|335.3|332.4|16
1644985590000|2022-02-16 04:26:30|335.29|332.39|335.29|332.39|335.3|332.4|335.25|332.35|26
1644985600000|2022-02-16 04:26:40|335.28|332.38|335.37|332.47|335.4|332.5|335.26|332.36|19
1644985610000|2022-02-16 04:26:50|335.38|332.48|335.22|332.32|335.38|332.48|335.2|332.3|13
1644985620000|2022-02-16 04:27:00|335.21|332.31|334.75|331.85|335.25|332.35|334.71|331.81|25
1644985630000|2022-02-16 04:27:10|334.7|331.8|334.37|331.47|334.71|331.81|334.35|331.45|28
1644985640000|2022-02-16 04:27:20|334.39|331.49|334.32|331.42|334.39|331.49|334.32|331.42|13
1644985650000|2022-02-16 04:27:30|334.34|331.44|334.54|331.64|334.57|331.67|334.34|331.44|22
1644985660000|2022-02-16 04:27:40|334.57|331.67|334.6|331.7|334.64|331.74|334.57|331.67|21
1644985670000|2022-02-16 04:27:50|334.61|331.71|334.62|331.72|334.62|331.72|334.59|331.69|15
1644985680000|2022-02-16 04:28:00|334.63|331.73|334.65|331.75|334.7|331.8|334.62|331.72|18
1644985690000|2022-02-16 04:28:10|334.64|331.74|334.77|331.87|334.77|331.87|334.64|331.74|19
1644985700000|2022-02-16 04:28:20|334.8|331.9|334.74|331.84|334.81|331.91|334.74|331.84|9
1644985710000|2022-02-16 04:28:30|334.75|331.85|334.79|331.89|334.8|331.9|334.75|331.85|12
1644985720000|2022-02-16 04:28:40|334.77|331.87|334.95|332.05|334.98|332.08|334.77|331.87|20
1644985730000|2022-02-16 04:28:50|334.94|332.04|335.22|332.32|335.25|332.35|334.93|332.03|20
1644985740000|2022-02-16 04:29:00|335.25|332.35|335.18|332.28|335.34|332.44|335.16|332.26|19
1644985750000|2022-02-16 04:29:10|335.17|332.27|335.22|332.32|335.22|332.32|335.16|332.26|14
1644985760000|2022-02-16 04:29:20|335.2|332.3|335.23|332.33|335.23|332.33|335.18|332.28|20
1644985770000|2022-02-16 04:29:30|335.22|332.32|335.25|332.35|335.3|332.4|335.22|332.32|16
1644985780000|2022-02-16 04:29:40|335.23|332.33|335.22|332.32|335.27|332.37|335.22|332.32|17
1644985790000|2022-02-16 04:29:50|335.23|332.33|334.98|332.08|335.25|332.35|334.9|332|27
1644985800000|2022-02-16 04:30:00|334.97|332.07|335.14|332.24|335.14|332.24|334.93|332.03|24
1644985810000|2022-02-16 04:30:10|335.13|332.23|335.26|332.36|335.26|332.36|335.09|332.19|29
1644985820000|2022-02-16 04:30:20|335.27|332.37|335.06|332.16|335.27|332.37|335.06|332.16|22
1644985830000|2022-02-16 04:30:30|335.07|332.17|335.09|332.19|335.1|332.2|335.03|332.13|26
1644985840000|2022-02-16 04:30:40|335.1|332.2|335.11|332.21|335.11|332.21|335.08|332.18|11
1644985850000|2022-02-16 04:30:50|335.12|332.22|335.08|332.18|335.12|332.22|335.06|332.16|10
1644985860000|2022-02-16 04:31:00|335.07|332.17|335.08|332.18|335.1|332.2|335.05|332.15|17
1644985870000|2022-02-16 04:31:10|335.09|332.19|335.2|332.3|335.2|332.3|335.09|332.19|23
1644985880000|2022-02-16 04:31:20|335.21|332.31|335.14|332.24|335.23|332.33|335.12|332.22|15
1644985890000|2022-02-16 04:31:30|335.16|332.26|335.28|332.38|335.32|332.42|335.13|332.23|19
1644985900000|2022-02-16 04:31:40|335.29|332.39|335.31|332.41|335.34|332.44|335.26|332.36|14
1644985910000|2022-02-16 04:31:50|335.3|332.4|335.33|332.43|335.33|332.43|335.28|332.38|10
1644985920000|2022-02-16 04:32:00|335.38|332.48|335.38|332.48|335.45|332.55|335.36|332.46|19
1644985930000|2022-02-16 04:32:10|335.39|332.49|335.4|332.5|335.41|332.51|335.38|332.48|12
1644985940000|2022-02-16 04:32:20|335.41|332.51|335.4|332.5|335.42|332.52|335.4|332.5|3
1644985950000|2022-02-16 04:32:30|335.41|332.51|335.41|332.51|335.42|332.52|335.39|332.49|10
1644985960000|2022-02-16 04:32:40|335.43|332.53|335.7|332.8|335.75|332.85|335.43|332.53|29
1644985970000|2022-02-16 04:32:50|335.69|332.79|335.59|332.69|335.84|332.94|335.59|332.69|21
1644985980000|2022-02-16 04:33:00|335.67|332.77|335.65|332.75|335.67|332.77|335.6|332.7|9
1644985990000|2022-02-16 04:33:10|335.66|332.76|335.72|332.82|335.76|332.86|335.66|332.76|21
1644986000000|2022-02-16 04:33:20|335.73|332.83|335.75|332.85|335.75|332.85|335.73|332.83|7
1644986010000|2022-02-16 04:33:30|335.74|332.84|335.77|332.87|335.79|332.89|335.74|332.84|14
1644986020000|2022-02-16 04:33:40|335.78|332.88|335.84|332.94|335.84|332.94|335.77|332.87|10
1644986030000|2022-02-16 04:33:50|335.85|332.95|335.84|332.94|335.85|332.95|335.84|332.94|2
1644986050000|2022-02-16 04:34:10|335.85|332.95|335.93|333.03|335.97|333.07|335.85|332.95|20
1644986060000|2022-02-16 04:34:20|335.91|333.01|335.93|333.03|335.94|333.04|335.91|333.01|8
1644986070000|2022-02-16 04:34:30|335.91|333.01|335.89|332.99|335.92|333.02|335.86|332.96|13
1644986080000|2022-02-16 04:34:40|335.9|333|335.9|333|335.9|333|335.88|332.98|5
1644986090000|2022-02-16 04:34:50|335.91|333.01|335.9|333|335.91|333.01|335.9|333|2
1644986100000|2022-02-16 04:35:00|335.91|333.01|335.9|333|335.91|333.01|335.9|333|2
1644986110000|2022-02-16 04:35:10|335.89|332.99|335.89|332.99|335.9|333|335.86|332.96|8
1644986120000|2022-02-16 04:35:20|335.9|333|335.87|332.97|335.91|333.01|335.85|332.95|5
1644986130000|2022-02-16 04:35:30|335.86|332.96|335.86|332.96|335.86|332.96|335.85|332.95|3
1644986140000|2022-02-16 04:35:40|335.85|332.95|335.86|332.96|335.86|332.96|335.85|332.95|2
1644986150000|2022-02-16 04:35:50|335.85|332.95|335.79|332.89|335.85|332.95|335.77|332.87|21
1644986160000|2022-02-16 04:36:00|335.76|332.86|335.79|332.89|335.8|332.9|335.76|332.86|5
1644986170000|2022-02-16 04:36:10|335.8|332.9|335.89|332.99|335.91|333.01|335.8|332.9|15
1644986180000|2022-02-16 04:36:20|335.88|332.98|335.86|332.96|335.91|333.01|335.86|332.96|14
1644986190000|2022-02-16 04:36:30|335.87|332.97|335.89|332.99|335.91|333.01|335.87|332.97|14
1644986200000|2022-02-16 04:36:40|335.9|333|335.91|333.01|335.91|333.01|335.86|332.96|7
1644986210000|2022-02-16 04:36:50|335.89|332.99|335.87|332.97|335.9|333|335.85|332.95|10
1644986220000|2022-02-16 04:37:00|335.86|332.96|335.84|332.94|335.87|332.97|335.84|332.94|11
1644986230000|2022-02-16 04:37:10|335.85|332.95|335.85|332.95|335.88|332.98|335.85|332.95|11
1644986240000|2022-02-16 04:37:20|335.83|332.93|335.93|333.03|335.93|333.03|335.83|332.93|13
1644986250000|2022-02-16 04:37:30|335.92|333.02|335.86|332.96|335.92|333.02|335.85|332.95|16
1644986270000|2022-02-16 04:37:50|335.87|332.97|335.93|333.03|335.93|333.03|335.86|332.96|9
1644986280000|2022-02-16 04:38:00|335.94|333.04|335.95|333.05|335.95|333.05|335.94|333.04|6
1644986290000|2022-02-16 04:38:10|335.94|333.04|335.96|333.06|335.97|333.07|335.94|333.04|11
1644986300000|2022-02-16 04:38:20|335.98|333.08|335.97|333.07|335.98|333.08|335.96|333.06|4
1644986310000|2022-02-16 04:38:30|335.95|333.05|336.06|333.16|336.07|333.17|335.95|333.05|13
1644986320000|2022-02-16 04:38:40|336.05|333.15|336.08|333.18|336.08|333.18|336|333.1|20
1644986330000|2022-02-16 04:38:50|336.09|333.19|335.96|333.06|336.09|333.19|335.95|333.05|13
1644986340000|2022-02-16 04:39:00|335.95|333.05|335.96|333.06|336.01|333.11|335.93|333.03|21
1644986350000|2022-02-16 04:39:10|335.95|333.05|336.03|333.13|336.04|333.14|335.95|333.05|12
1644986360000|2022-02-16 04:39:20|336.02|333.12|336.08|333.18|336.09|333.19|336.02|333.12|12
1644986370000|2022-02-16 04:39:30|336.01|333.11|335.97|333.07|336.02|333.12|335.91|333.01|26
1644986380000|2022-02-16 04:39:40|335.98|333.08|335.94|333.04|335.98|333.08|335.94|333.04|10
1644986390000|2022-02-16 04:39:50|335.96|333.06|335.97|333.07|335.97|333.07|335.96|333.06|2
1644986400000|2022-02-16 04:40:00|335.98|333.08|335.94|333.04|335.98|333.08|335.94|333.04|8
1644986410000|2022-02-16 04:40:10|335.95|333.05|335.95|333.05|335.97|333.07|335.95|333.05|13
1644986420000|2022-02-16 04:40:20|335.96|333.06|335.98|333.08|335.99|333.09|335.96|333.06|10
1644986430000|2022-02-16 04:40:30|335.99|333.09|336.09|333.19|336.12|333.22|335.97|333.07|11
1644986440000|2022-02-16 04:40:40|336.07|333.17|336.08|333.18|336.12|333.22|336.07|333.17|10
1644986450000|2022-02-16 04:40:50|336.09|333.19|336.18|333.28|336.28|333.38|336.09|333.19|13
1644986460000|2022-02-16 04:41:00|336.26|333.36|336.16|333.26|336.29|333.39|336.16|333.26|16
1644986500000|2022-02-16 04:41:40|336.18|333.28|336.37|333.47|336.37|333.47|336.18|333.28|2
1644986510000|2022-02-16 04:41:50|336.38|333.48|336.38|333.48|336.38|333.48|336.36|333.46|4
1644986520000|2022-02-16 04:42:00|336.37|333.47|336.33|333.43|336.37|333.47|336.32|333.42|13
1644986530000|2022-02-16 04:42:10|336.34|333.44|336.35|333.45|336.36|333.46|336.31|333.41|10
1644986540000|2022-02-16 04:42:20|336.34|333.44|336.34|333.44|336.39|333.49|336.34|333.44|11
1644986550000|2022-02-16 04:42:30|336.35|333.45|336.34|333.44|336.35|333.45|336.34|333.44|2
1644986560000|2022-02-16 04:42:40|336.35|333.45|336.34|333.44|336.35|333.45|336.34|333.44|4
1644986570000|2022-02-16 04:42:50|336.33|333.43|336.27|333.37|336.33|333.43|336.25|333.35|11
1644986580000|2022-02-16 04:43:00|336.29|333.39|336.26|333.36|336.29|333.39|336.26|333.36|2
1644986590000|2022-02-16 04:43:10|336.27|333.37|336.28|333.38|336.28|333.38|336.27|333.37|2
1644986600000|2022-02-16 04:43:20|336.29|333.39|336.29|333.39|336.29|333.39|336.27|333.37|4
1644986680000|2022-02-16 04:44:40|336.3|333.4|336.16|333.26|336.3|333.4|336.15|333.25|10
1644986690000|2022-02-16 04:44:50|336.17|333.27|336.12|333.22|336.18|333.28|336.12|333.22|10
1644986700000|2022-02-16 04:45:00|336.11|333.21|335.84|332.94|336.14|333.24|335.84|332.94|19
1644986710000|2022-02-16 04:45:10|335.83|332.93|336.1|333.2|336.1|333.2|335.83|332.93|18
1644986720000|2022-02-16 04:45:20|336.06|333.16|336.13|333.23|336.14|333.24|336.03|333.13|22
1644986730000|2022-02-16 04:45:30|336.09|333.19|336.14|333.24|336.14|333.24|336.07|333.17|11
1644986740000|2022-02-16 04:45:40|336.1|333.2|336.13|333.23|336.17|333.27|336.1|333.2|12
1644986750000|2022-02-16 04:45:50|336.11|333.21|336.12|333.22|336.13|333.23|336.1|333.2|6
1644986770000|2022-02-16 04:46:10|336.13|333.23|336.18|333.28|336.18|333.28|336.13|333.23|7
1644986780000|2022-02-16 04:46:20|336.2|333.3|336.24|333.34|336.24|333.34|336.2|333.3|3
1644986790000|2022-02-16 04:46:30|336.23|333.33|336.23|333.33|336.26|333.36|336.23|333.33|4
1644986800000|2022-02-16 04:46:40|336.26|333.36|336.26|333.36|336.26|333.36|336.23|333.33|4
1644986810000|2022-02-16 04:46:50|336.14|333.24|336.26|333.36|336.27|333.37|336.14|333.24|5
1644986820000|2022-02-16 04:47:00|336.24|333.34|336.19|333.29|336.27|333.37|336.12|333.22|15
1644986830000|2022-02-16 04:47:10|336.17|333.27|336.16|333.26|336.19|333.29|336.12|333.22|15
1644986840000|2022-02-16 04:47:20|336.12|333.22|336.01|333.11|336.17|333.27|336.01|333.11|17
1644986850000|2022-02-16 04:47:30|336.03|333.13|335.9|333|336.03|333.13|335.9|333|7
1644986860000|2022-02-16 04:47:40|335.91|333.01|335.93|333.03|335.93|333.03|335.9|333|6
1644986870000|2022-02-16 04:47:50|335.94|333.04|335.97|333.07|336.01|333.11|335.94|333.04|9
1644986880000|2022-02-16 04:48:00|335.98|333.08|335.98|333.08|335.98|333.08|335.97|333.07|3
1644986890000|2022-02-16 04:48:10|335.97|333.07|335.97|333.07|335.97|333.07|335.95|333.05|4
1644986900000|2022-02-16 04:48:20|335.96|333.06|335.94|333.04|335.96|333.06|335.94|333.04|2
1644986910000|2022-02-16 04:48:30|335.91|333.01|335.91|333.01|335.93|333.03|335.9|333|6
1644986920000|2022-02-16 04:48:40|335.92|333.02|335.92|333.02|335.92|333.02|335.92|333.02|1
1644986930000|2022-02-16 04:48:50|335.94|333.04|335.94|333.04|335.94|333.04|335.94|333.04|1
1644986940000|2022-02-16 04:49:00|335.91|333.01|335.91|333.01|335.92|333.02|335.91|333.01|3
1644986950000|2022-02-16 04:49:10|335.92|333.02|335.91|333.01|335.94|333.04|335.91|333.01|8
1644986960000|2022-02-16 04:49:20|335.9|333|335.9|333|335.9|333|335.9|333|1
1644986970000|2022-02-16 04:49:30|335.91|333.01|335.89|332.99|335.91|333.01|335.89|332.99|6
1644986980000|2022-02-16 04:49:40|335.9|333|335.9|333|335.9|333|335.9|333|1
1644986990000|2022-02-16 04:49:50|335.91|333.01|335.97|333.07|335.97|333.07|335.91|333.01|5
1644987010000|2022-02-16 04:50:10|335.95|333.05|336|333.1|336|333.1|335.95|333.05|5
1644987020000|2022-02-16 04:50:20|336.01|333.11|336.02|333.12|336.02|333.12|336.01|333.11|2
1644987030000|2022-02-16 04:50:30|336.01|333.11|336.04|333.14|336.09|333.19|336.01|333.11|6
1644987040000|2022-02-16 04:50:40|336.03|333.13|335.96|333.06|336.03|333.13|335.96|333.06|10
1644987060000|2022-02-16 04:51:00|335.95|333.05|335.96|333.06|335.96|333.06|335.95|333.05|2
1644987070000|2022-02-16 04:51:10|335.95|333.05|336.03|333.13|336.03|333.13|335.95|333.05|9
1644987080000|2022-02-16 04:51:20|336.02|333.12|336.02|333.12|336.03|333.13|336.02|333.12|3
1644987090000|2022-02-16 04:51:30|336.03|333.13|336.01|333.11|336.03|333.13|335.99|333.09|8
1644987100000|2022-02-16 04:51:40|336|333.1|336.01|333.11|336.01|333.11|335.94|333.04|3
1644987110000|2022-02-16 04:51:50|335.98|333.08|336.01|333.11|336.02|333.12|335.96|333.06|19
1644987120000|2022-02-16 04:52:00|336.02|333.12|336.02|333.12|336.02|333.12|335.98|333.08|14
1644987130000|2022-02-16 04:52:10|336.03|333.13|336.05|333.15|336.07|333.17|336.03|333.13|17
1644987140000|2022-02-16 04:52:20|336.04|333.14|335.97|333.07|336.06|333.16|335.97|333.07|13
1644987150000|2022-02-16 04:52:30|335.98|333.08|336.03|333.13|336.03|333.13|335.97|333.07|9
1644987160000|2022-02-16 04:52:40|336.05|333.15|336.05|333.15|336.05|333.15|336.02|333.12|7
1644987170000|2022-02-16 04:52:50|336.04|333.14|336.02|333.12|336.06|333.16|336|333.1|20
1644987180000|2022-02-16 04:53:00|336.01|333.11|336.01|333.11|336.03|333.13|336.01|333.11|11
1644987190000|2022-02-16 04:53:10|336.03|333.13|336.03|333.13|336.03|333.13|336.01|333.11|7
1644987200000|2022-02-16 04:53:20|336.02|333.12|336.01|333.11|336.03|333.13|336.01|333.11|10
1644987210000|2022-02-16 04:53:30|336.02|333.12|336.01|333.11|336.04|333.14|336.01|333.11|9
1644987220000|2022-02-16 04:53:40|336.02|333.12|336.21|333.31|336.27|333.37|336.02|333.12|18
1644987230000|2022-02-16 04:53:50|336.22|333.32|336.22|333.32|336.25|333.35|336.2|333.3|12
1644987240000|2022-02-16 04:54:00|336.23|333.33|336.18|333.28|336.23|333.33|336.18|333.28|9
1644987250000|2022-02-16 04:54:10|336.19|333.29|336.18|333.28|336.2|333.3|336.18|333.28|4
1644987270000|2022-02-16 04:54:30|336.17|333.27|336.15|333.25|336.19|333.29|336.11|333.21|11
1644987280000|2022-02-16 04:54:40|336.13|333.23|336.12|333.22|336.15|333.25|336.11|333.21|10
1644987300000|2022-02-16 04:55:00|336.11|333.21|336.12|333.22|336.12|333.22|336.11|333.21|4
1644987310000|2022-02-16 04:55:10|336.13|333.23|336.13|333.23|336.15|333.25|336.12|333.22|6
1644987320000|2022-02-16 04:55:20|336.12|333.22|336.13|333.23|336.13|333.23|336.11|333.21|10
1644987330000|2022-02-16 04:55:30|336.12|333.22|336.2|333.3|336.2|333.3|336.12|333.22|15
1644987340000|2022-02-16 04:55:40|336.21|333.31|336.21|333.31|336.21|333.31|336.21|333.31|1
1644987350000|2022-02-16 04:55:50|336.22|333.32|336.22|333.32|336.22|333.32|336.22|333.32|1
1644987360000|2022-02-16 04:56:00|336.23|333.33|336.23|333.33|336.24|333.34|336.22|333.32|6
1644987370000|2022-02-16 04:56:10|336.22|333.32|336.22|333.32|336.22|333.32|336.22|333.32|1
1644987380000|2022-02-16 04:56:20|336.23|333.33|336.22|333.32|336.23|333.33|336.22|333.32|4
1644987390000|2022-02-16 04:56:30|336.23|333.33|336.44|333.54|336.47|333.57|336.22|333.32|11
1644987400000|2022-02-16 04:56:40|336.41|333.51|336.46|333.56|336.48|333.58|336.41|333.51|11
1644987410000|2022-02-16 04:56:50|336.43|333.53|336.46|333.56|336.48|333.58|336.43|333.53|10
1644987420000|2022-02-16 04:57:00|336.45|333.55|336.45|333.55|336.45|333.55|336.42|333.52|10
1644987430000|2022-02-16 04:57:10|336.43|333.53|336.42|333.52|336.43|333.53|336.42|333.52|2
1644987440000|2022-02-16 04:57:20|336.43|333.53|336.43|333.53|336.43|333.53|336.42|333.52|5
1644987450000|2022-02-16 04:57:30|336.42|333.52|336.41|333.51|336.43|333.53|336.41|333.51|5
1644987460000|2022-02-16 04:57:40|336.39|333.49|336.34|333.44|336.39|333.49|336.27|333.37|18
1644987470000|2022-02-16 04:57:50|336.32|333.42|336.43|333.53|336.45|333.55|336.32|333.42|23
1644987480000|2022-02-16 04:58:00|336.4|333.5|336.37|333.47|336.41|333.51|336.37|333.47|18
1644987490000|2022-02-16 04:58:10|336.4|333.5|336.34|333.44|336.4|333.5|336.31|333.41|16
1644987500000|2022-02-16 04:58:20|336.32|333.42|336.29|333.39|336.32|333.42|336.24|333.34|25
1644987510000|2022-02-16 04:58:30|336.27|333.37|336.25|333.35|336.28|333.38|336.23|333.33|11
1644987520000|2022-02-16 04:58:40|336.24|333.34|336.26|333.36|336.26|333.36|336.24|333.34|9
1644987530000|2022-02-16 04:58:50|336.25|333.35|336.25|333.35|336.26|333.36|336.25|333.35|5
1644987540000|2022-02-16 04:59:00|336.26|333.36|336.26|333.36|336.28|333.38|336.25|333.35|14
1644987550000|2022-02-16 04:59:10|336.29|333.39|336.34|333.44|336.38|333.48|336.27|333.37|17
1644987560000|2022-02-16 04:59:20|336.33|333.43|336.41|333.51|336.42|333.52|336.32|333.42|20
1644987570000|2022-02-16 04:59:30|336.38|333.48|336.4|333.5|336.48|333.58|336.38|333.48|10
1644987580000|2022-02-16 04:59:40|336.43|333.53|336.51|333.61|336.51|333.61|336.39|333.49|15
1644987590000|2022-02-16 04:59:50|336.48|333.58|336.54|333.64|336.56|333.66|336.48|333.58|14
1644987600000|2022-02-16 05:00:00|336.53|333.63|336.54|333.64|336.56|333.66|336.5|333.6|23
1644987610000|2022-02-16 05:00:10|336.51|333.61|336.55|333.65|336.58|333.68|336.51|333.61|18
1644987620000|2022-02-16 05:00:20|336.54|333.64|336.54|333.64|336.55|333.65|336.52|333.62|10
1644987630000|2022-02-16 05:00:30|336.52|333.62|336.54|333.64|336.59|333.69|336.5|333.6|23
1644987640000|2022-02-16 05:00:40|336.53|333.63|336.55|333.65|336.57|333.67|336.53|333.63|6
1644987650000|2022-02-16 05:00:50|336.52|333.62|336.55|333.65|336.57|333.67|336.52|333.62|14
1644987660000|2022-02-16 05:01:00|336.57|333.67|336.54|333.64|336.57|333.67|336.52|333.62|10
1644987670000|2022-02-16 05:01:10|336.55|333.65|336.56|333.66|336.57|333.67|336.53|333.63|14
1644987680000|2022-02-16 05:01:20|336.55|333.65|336.49|333.59|336.56|333.66|336.45|333.55|17
1644987690000|2022-02-16 05:01:30|336.48|333.58|336.48|333.58|336.49|333.59|336.46|333.56|6
1644987700000|2022-02-16 05:01:40|336.5|333.6|336.5|333.6|336.52|333.62|336.48|333.58|6
1644987710000|2022-02-16 05:01:50|336.53|333.63|336.41|333.51|336.53|333.63|336.41|333.51|15
1644987720000|2022-02-16 05:02:00|336.42|333.52|336.49|333.59|336.51|333.61|336.42|333.52|28
1644987730000|2022-02-16 05:02:10|336.48|333.58|336.48|333.58|336.52|333.62|336.42|333.52|19
1644987740000|2022-02-16 05:02:20|336.5|333.6|336.48|333.58|336.56|333.66|336.42|333.52|22
1644987750000|2022-02-16 05:02:30|336.47|333.57|336.37|333.47|336.49|333.59|336.31|333.41|28
1644987760000|2022-02-16 05:02:40|336.38|333.48|336.31|333.41|336.41|333.51|336.3|333.4|17
1644987770000|2022-02-16 05:02:50|336.33|333.43|336.35|333.45|336.35|333.45|336.33|333.43|11
1644987780000|2022-02-16 05:03:00|336.36|333.46|336.45|333.55|336.45|333.55|336.36|333.46|22
1644987790000|2022-02-16 05:03:10|336.44|333.54|336.42|333.52|336.44|333.54|336.4|333.5|6
1644987800000|2022-02-16 05:03:20|336.36|333.46|336.42|333.52|336.44|333.54|336.36|333.46|9
1644987810000|2022-02-16 05:03:30|336.41|333.51|336.4|333.5|336.44|333.54|336.36|333.46|12
1644987820000|2022-02-16 05:03:40|336.38|333.48|336.39|333.49|336.41|333.51|336.37|333.47|8
1644987830000|2022-02-16 05:03:50|336.41|333.51|336.45|333.55|336.49|333.59|336.41|333.51|16
1644987840000|2022-02-16 05:04:00|336.46|333.56|336.42|333.52|336.47|333.57|336.4|333.5|13
1644987850000|2022-02-16 05:04:10|336.44|333.54|336.48|333.58|336.49|333.59|336.44|333.54|9
1644987860000|2022-02-16 05:04:20|336.49|333.59|336.5|333.6|336.5|333.6|336.47|333.57|7
1644987870000|2022-02-16 05:04:30|336.49|333.59|336.51|333.61|336.52|333.62|336.48|333.58|12
1644987880000|2022-02-16 05:04:40|336.5|333.6|336.66|333.76|336.68|333.78|336.5|333.6|23
1644987890000|2022-02-16 05:04:50|336.65|333.75|336.66|333.76|336.7|333.8|336.62|333.72|21
1644987900000|2022-02-16 05:05:00|336.67|333.77|336.65|333.75|336.68|333.78|336.64|333.74|15
1644987910000|2022-02-16 05:05:10|336.63|333.73|336.65|333.75|336.65|333.75|336.62|333.72|13
1644987920000|2022-02-16 05:05:20|336.69|333.79|336.65|333.75|336.72|333.82|336.63|333.73|16
1644987930000|2022-02-16 05:05:30|336.68|333.78|336.85|333.95|336.87|333.97|336.68|333.78|23
1644987940000|2022-02-16 05:05:40|336.8|333.9|336.93|334.03|337|334.1|336.79|333.89|28
1644987950000|2022-02-16 05:05:50|336.96|334.06|336.96|334.06|336.98|334.08|336.94|334.04|12
1644987960000|2022-02-16 05:06:00|336.97|334.07|337.01|334.11|337.01|334.11|336.96|334.06|14
1644987970000|2022-02-16 05:06:10|337.02|334.12|337.23|334.33|337.23|334.33|337.01|334.11|15
1644987980000|2022-02-16 05:06:20|337.22|334.32|337.13|334.23|337.23|334.33|337.12|334.22|23
1644987990000|2022-02-16 05:06:30|337.11|334.21|337.15|334.25|337.19|334.29|337.07|334.17|24
1644988000000|2022-02-16 05:06:40|337.16|334.26|337.15|334.25|337.17|334.27|337.1|334.2|17
1644988010000|2022-02-16 05:06:50|337.14|334.24|337.17|334.27|337.19|334.29|337.12|334.22|19
1644988020000|2022-02-16 05:07:00|337.16|334.26|337.19|334.29|337.19|334.29|337.15|334.25|13
1644988030000|2022-02-16 05:07:10|337.2|334.3|337.13|334.23|337.2|334.3|337.12|334.22|12
1644988040000|2022-02-16 05:07:20|337.14|334.24|337.21|334.31|337.22|334.32|337.14|334.24|12
1644988050000|2022-02-16 05:07:30|337.2|334.3|337.22|334.32|337.22|334.32|337.18|334.28|14
1644988060000|2022-02-16 05:07:40|337.23|334.33|337.24|334.34|337.24|334.34|337.19|334.29|14
1644988070000|2022-02-16 05:07:50|337.2|334.3|337.25|334.35|337.25|334.35|337.2|334.3|7
1644988080000|2022-02-16 05:08:00|337.24|334.34|337.21|334.31|337.24|334.34|337.19|334.29|19
1644988090000|2022-02-16 05:08:10|337.2|334.3|337.14|334.24|337.2|334.3|337.12|334.22|13
1644988100000|2022-02-16 05:08:20|337.16|334.26|337.19|334.29|337.24|334.34|337.16|334.26|17
1644988110000|2022-02-16 05:08:30|337.18|334.28|337.19|334.29|337.21|334.31|337.15|334.25|10
1644988120000|2022-02-16 05:08:40|337.18|334.28|337.21|334.31|337.25|334.35|337.18|334.28|13
1644988130000|2022-02-16 05:08:50|337.22|334.32|337.21|334.31|337.29|334.39|337.2|334.3|18
1644988140000|2022-02-16 05:09:00|337.22|334.32|337.2|334.3|337.25|334.35|337.16|334.26|20
1644988150000|2022-02-16 05:09:10|337.19|334.29|337.26|334.36|337.28|334.38|337.19|334.29|14
1644988160000|2022-02-16 05:09:20|337.28|334.38|337.26|334.36|337.28|334.38|337.23|334.33|11
1644988170000|2022-02-16 05:09:30|337.23|334.33|337.27|334.37|337.29|334.39|337.23|334.33|13
1644988180000|2022-02-16 05:09:40|337.28|334.38|337.28|334.38|337.31|334.41|337.25|334.35|18
1644988190000|2022-02-16 05:09:50|337.29|334.39|337.37|334.47|337.4|334.5|337.29|334.39|12
1644988200000|2022-02-16 05:10:00|337.34|334.44|337.21|334.31|337.34|334.44|337.19|334.29|17
1644988210000|2022-02-16 05:10:10|337.2|334.3|337.14|334.24|337.2|334.3|337.14|334.24|13
1644988220000|2022-02-16 05:10:20|337.13|334.23|337.12|334.22|337.16|334.26|337.11|334.21|8
1644988230000|2022-02-16 05:10:30|337.16|334.26|337.12|334.22|337.16|334.26|337.11|334.21|16
1644988240000|2022-02-16 05:10:40|337.13|334.23|337.2|334.3|337.2|334.3|337.13|334.23|8
1644988250000|2022-02-16 05:10:50|337.21|334.31|337.16|334.26|337.21|334.31|337.16|334.26|14
1644988260000|2022-02-16 05:11:00|337.18|334.28|337.18|334.28|337.19|334.29|337.16|334.26|6
1644988270000|2022-02-16 05:11:10|337.17|334.27|337.15|334.25|337.2|334.3|337.15|334.25|6
1644988280000|2022-02-16 05:11:20|337.16|334.26|337.2|334.3|337.21|334.31|337.16|334.26|14
1644988290000|2022-02-16 05:11:30|337.21|334.31|337.2|334.3|337.21|334.31|337.17|334.27|8
1644988300000|2022-02-16 05:11:40|337.17|334.27|337.2|334.3|337.21|334.31|337.17|334.27|14
1644988310000|2022-02-16 05:11:50|337.25|334.35|337.21|334.31|337.25|334.35|337.18|334.28|15
1644988320000|2022-02-16 05:12:00|337.22|334.32|337.21|334.31|337.23|334.33|337.18|334.28|9
1644988330000|2022-02-16 05:12:10|337.25|334.35|337.24|334.34|337.25|334.35|337.22|334.32|7
1644988340000|2022-02-16 05:12:20|337.22|334.32|337.19|334.29|337.24|334.34|337.19|334.29|7
1644988350000|2022-02-16 05:12:30|337.18|334.28|337.2|334.3|337.21|334.31|337.18|334.28|6
1644988360000|2022-02-16 05:12:40|337.23|334.33|337.24|334.34|337.25|334.35|337.17|334.27|8
1644988370000|2022-02-16 05:12:50|337.23|334.33|337.22|334.32|337.24|334.34|337.18|334.28|19
1644988380000|2022-02-16 05:13:00|337.21|334.31|337.28|334.38|337.28|334.38|337.18|334.28|18
1644988390000|2022-02-16 05:13:10|337.29|334.39|337.47|334.57|337.47|334.57|337.29|334.39|23
1644988400000|2022-02-16 05:13:20|337.48|334.58|337.49|334.59|337.49|334.59|337.43|334.53|13
1644988410000|2022-02-16 05:13:30|337.46|334.56|337.27|334.37|337.51|334.61|337.25|334.35|21
1644988420000|2022-02-16 05:13:40|337.3|334.4|337.39|334.49|337.4|334.5|337.3|334.4|20
1644988430000|2022-02-16 05:13:50|337.37|334.47|337.51|334.61|337.53|334.63|337.37|334.47|26
1644988440000|2022-02-16 05:14:00|337.49|334.59|337.5|334.6|337.53|334.63|337.45|334.55|17
1644988450000|2022-02-16 05:14:10|337.47|334.57|337.5|334.6|337.52|334.62|337.47|334.57|17
1644988460000|2022-02-16 05:14:20|337.51|334.61|337.61|334.71|337.61|334.71|337.49|334.59|13
1644988470000|2022-02-16 05:14:30|337.62|334.72|337.65|334.75|337.66|334.76|337.61|334.71|10
1644988480000|2022-02-16 05:14:40|337.66|334.76|337.66|334.76|337.66|334.76|337.66|334.76|1
1644988490000|2022-02-16 05:14:50|337.65|334.75|337.62|334.72|337.68|334.78|337.6|334.7|19
1644988500000|2022-02-16 05:15:00|337.6|334.7|337.53|334.63|337.62|334.72|337.52|334.62|23
1644988510000|2022-02-16 05:15:10|337.52|334.62|337.39|334.49|337.53|334.63|337.37|334.47|28
1644988520000|2022-02-16 05:15:20|337.4|334.5|337.47|334.57|337.49|334.59|337.39|334.49|12
1644988530000|2022-02-16 05:15:30|337.48|334.58|337.5|334.6|337.5|334.6|337.43|334.53|18
1644988540000|2022-02-16 05:15:40|337.52|334.62|337.51|334.61|337.52|334.62|337.47|334.57|12
1644988550000|2022-02-16 05:15:50|337.52|334.62|337.53|334.63|337.55|334.65|337.49|334.59|10
1644988560000|2022-02-16 05:16:00|337.54|334.64|337.52|334.62|337.54|334.64|337.5|334.6|16
1644988570000|2022-02-16 05:16:10|337.55|334.65|337.45|334.55|337.55|334.65|337.44|334.54|11
1644988580000|2022-02-16 05:16:20|337.44|334.54|337.46|334.56|337.49|334.59|337.44|334.54|20
1644988590000|2022-02-16 05:16:30|337.44|334.54|337.4|334.5|337.49|334.59|337.4|334.5|17
1644988600000|2022-02-16 05:16:40|337.39|334.49|337.34|334.44|337.39|334.49|337.31|334.41|21
1644988610000|2022-02-16 05:16:50|337.31|334.41|337.33|334.43|337.35|334.45|337.31|334.41|13
1644988620000|2022-02-16 05:17:00|337.34|334.44|337.29|334.39|337.36|334.46|337.29|334.39|14
1644988630000|2022-02-16 05:17:10|337.27|334.37|337.25|334.35|337.32|334.42|337.25|334.35|17
1644988640000|2022-02-16 05:17:20|337.23|334.33|337.22|334.32|337.24|334.34|337.19|334.29|17
1644988650000|2022-02-16 05:17:30|337.23|334.33|337.22|334.32|337.23|334.33|337.21|334.31|7
1644988660000|2022-02-16 05:17:40|337.21|334.31|337.24|334.34|337.25|334.35|337.21|334.31|12
1644988670000|2022-02-16 05:17:50|337.25|334.35|337.24|334.34|337.27|334.37|337.21|334.31|11
1644988680000|2022-02-16 05:18:00|337.25|334.35|337.18|334.28|337.25|334.35|337.18|334.28|8
1644988690000|2022-02-16 05:18:10|337.21|334.31|337.33|334.43|337.34|334.44|337.21|334.31|13
1644988700000|2022-02-16 05:18:20|337.32|334.42|337.28|334.38|337.35|334.45|337.28|334.38|12
1644988710000|2022-02-16 05:18:30|337.29|334.39|337.28|334.38|337.31|334.41|337.26|334.36|18
1644988720000|2022-02-16 05:18:40|337.27|334.37|337.29|334.39|337.3|334.4|337.27|334.37|6
1644988730000|2022-02-16 05:18:50|337.28|334.38|337.34|334.44|337.34|334.44|337.25|334.35|9
1644988740000|2022-02-16 05:19:00|337.24|334.34|337.35|334.45|337.36|334.46|337.24|334.34|6
1644988750000|2022-02-16 05:19:10|337.36|334.46|337.28|334.38|337.37|334.47|337.28|334.38|13
1644988760000|2022-02-16 05:19:20|337.3|334.4|337.28|334.38|337.32|334.42|337.26|334.36|13
1644988770000|2022-02-16 05:19:30|337.29|334.39|337.29|334.39|337.33|334.43|337.26|334.36|11
1644988780000|2022-02-16 05:19:40|337.31|334.41|337.26|334.36|337.32|334.42|337.26|334.36|10
1644988790000|2022-02-16 05:19:50|337.29|334.39|337.29|334.39|337.3|334.4|337.26|334.36|11
1644988800000|2022-02-16 05:20:00|337.28|334.38|337.3|334.4|337.3|334.4|337.27|334.37|15
1644988810000|2022-02-16 05:20:10|337.29|334.39|337.29|334.39|337.3|334.4|337.27|334.37|22
1644988820000|2022-02-16 05:20:20|337.28|334.38|337.28|334.38|337.29|334.39|337.27|334.37|9
1644988830000|2022-02-16 05:20:30|337.27|334.37|337.27|334.37|337.27|334.37|337.27|334.37|1
1644988840000|2022-02-16 05:20:40|337.28|334.38|337.28|334.38|337.29|334.39|337.27|334.37|10
1644988850000|2022-02-16 05:20:50|337.27|334.37|337.27|334.37|337.29|334.39|337.27|334.37|3
1644988860000|2022-02-16 05:21:00|337.29|334.39|337.22|334.32|337.29|334.39|337.21|334.31|11
1644988870000|2022-02-16 05:21:10|337.2|334.3|337.2|334.3|337.2|334.3|337.17|334.27|10
1644988880000|2022-02-16 05:21:20|337.19|334.29|337.02|334.12|337.19|334.29|337.02|334.12|16
1644988890000|2022-02-16 05:21:30|337.01|334.11|337.04|334.14|337.04|334.14|337|334.1|9
1644988900000|2022-02-16 05:21:40|337.03|334.13|337.02|334.12|337.03|334.13|337.01|334.11|6
1644988910000|2022-02-16 05:21:50|337.03|334.13|337.05|334.15|337.05|334.15|336.98|334.08|12
1644988920000|2022-02-16 05:22:00|337.06|334.16|337.04|334.14|337.07|334.17|337.04|334.14|13
1644988930000|2022-02-16 05:22:10|337.05|334.15|337.04|334.14|337.05|334.15|337.04|334.14|6
1644988940000|2022-02-16 05:22:20|337.06|334.16|337.06|334.16|337.06|334.16|337.03|334.13|6
1644988950000|2022-02-16 05:22:30|337.04|334.14|337.01|334.11|337.06|334.16|337.01|334.11|5
1644988960000|2022-02-16 05:22:40|337.03|334.13|337.04|334.14|337.05|334.15|337.03|334.13|6
1644988970000|2022-02-16 05:22:50|337.05|334.15|336.95|334.05|337.05|334.15|336.94|334.04|14
1644988980000|2022-02-16 05:23:00|336.94|334.04|336.9|334|336.98|334.08|336.86|333.96|17
1644988990000|2022-02-16 05:23:10|336.89|333.99|336.91|334.01|336.92|334.02|336.89|333.99|6
1644989000000|2022-02-16 05:23:20|336.89|333.99|336.9|334|336.9|334|336.86|333.96|14
1644989010000|2022-02-16 05:23:30|336.89|333.99|337.09|334.19|337.09|334.19|336.89|333.99|23
1644989020000|2022-02-16 05:23:40|337.06|334.16|336.99|334.09|337.09|334.19|336.99|334.09|12
1644989030000|2022-02-16 05:23:50|337|334.1|336.96|334.06|337|334.1|336.93|334.03|8
1644989040000|2022-02-16 05:24:00|336.97|334.07|337|334.1|337|334.1|336.94|334.04|14
1644989050000|2022-02-16 05:24:10|337.01|334.11|337.05|334.15|337.07|334.17|337.01|334.11|19
1644989070000|2022-02-16 05:24:30|337.06|334.16|337.07|334.17|337.1|334.2|337.05|334.15|15
1644989080000|2022-02-16 05:24:40|337.04|334.14|336.98|334.08|337.04|334.14|336.96|334.06|15
1644989090000|2022-02-16 05:24:50|336.97|334.07|336.99|334.09|336.99|334.09|336.95|334.05|11
1644989100000|2022-02-16 05:25:00|337.01|334.11|337.01|334.11|337.01|334.11|336.97|334.07|13
1644989110000|2022-02-16 05:25:10|337.02|334.12|337.01|334.11|337.06|334.16|337.01|334.11|9
1644989120000|2022-02-16 05:25:20|337.02|334.12|337.06|334.16|337.06|334.16|337.02|334.12|5
1644989130000|2022-02-16 05:25:30|337.04|334.14|337.05|334.15|337.06|334.16|337.03|334.13|5
1644989140000|2022-02-16 05:25:40|337.06|334.16|337.05|334.15|337.06|334.16|337.04|334.14|8
1644989150000|2022-02-16 05:25:50|337.06|334.16|337.06|334.16|337.06|334.16|337.06|334.16|1
1644989160000|2022-02-16 05:26:00|337.07|334.17|337.08|334.18|337.08|334.18|337.03|334.13|17
1644989170000|2022-02-16 05:26:10|337.09|334.19|337.1|334.2|337.1|334.2|337.06|334.16|19
1644989180000|2022-02-16 05:26:20|337.09|334.19|337.1|334.2|337.1|334.2|337.07|334.17|11
1644989190000|2022-02-16 05:26:30|337.14|334.24|337.19|334.29|337.22|334.32|337.14|334.24|13
1644989200000|2022-02-16 05:26:40|337.2|334.3|337.16|334.26|337.21|334.31|337.16|334.26|20
1644989210000|2022-02-16 05:26:50|337.14|334.24|337.16|334.26|337.17|334.27|337.1|334.2|11
1644989220000|2022-02-16 05:27:00|337.17|334.27|337.18|334.28|337.18|334.28|337.11|334.21|6
1644989230000|2022-02-16 05:27:10|337.11|334.21|337.2|334.3|337.22|334.32|337.11|334.21|15
1644989240000|2022-02-16 05:27:20|337.21|334.31|337.27|334.37|337.29|334.39|337.2|334.3|8
1644989250000|2022-02-16 05:27:30|337.31|334.41|337.33|334.43|337.33|334.43|337.28|334.38|16
1644989260000|2022-02-16 05:27:40|337.29|334.39|337.37|334.47|337.4|334.5|337.27|334.37|20
1644989270000|2022-02-16 05:27:50|337.36|334.46|337.3|334.4|337.38|334.48|337.29|334.39|18
1644989280000|2022-02-16 05:28:00|337.31|334.41|337.31|334.41|337.34|334.44|337.27|334.37|12
1644989290000|2022-02-16 05:28:10|337.3|334.4|337.33|334.43|337.34|334.44|337.3|334.4|11
1644989300000|2022-02-16 05:28:20|337.28|334.38|337.31|334.41|337.35|334.45|337.28|334.38|8
1644989310000|2022-02-16 05:28:30|337.33|334.43|337.36|334.46|337.4|334.5|337.31|334.41|14
1644989320000|2022-02-16 05:28:40|337.37|334.47|337.35|334.45|337.38|334.48|337.32|334.42|13
1644989330000|2022-02-16 05:28:50|337.36|334.46|337.37|334.47|337.37|334.47|337.36|334.46|2
1644989340000|2022-02-16 05:29:00|337.39|334.49|337.38|334.48|337.41|334.51|337.36|334.46|7
1644989350000|2022-02-16 05:29:10|337.39|334.49|337.35|334.45|337.4|334.5|337.33|334.43|14
1644989360000|2022-02-16 05:29:20|337.36|334.46|337.37|334.47|337.39|334.49|337.35|334.45|9
1644989370000|2022-02-16 05:29:30|337.33|334.43|337.36|334.46|337.37|334.47|337.33|334.43|6
1644989380000|2022-02-16 05:29:40|337.39|334.49|337.34|334.44|337.39|334.49|337.33|334.43|12
1644989390000|2022-02-16 05:29:50|337.36|334.46|337.36|334.46|337.37|334.47|337.36|334.46|5
1644989400000|2022-02-16 05:30:00|337.33|334.43|337.35|334.45|337.37|334.47|337.3|334.4|15
1644989410000|2022-02-16 05:30:10|337.36|334.46|337.38|334.48|337.41|334.51|337.32|334.42|19
1644989420000|2022-02-16 05:30:20|337.37|334.47|337.39|334.49|337.4|334.5|337.34|334.44|15
1644989430000|2022-02-16 05:30:30|337.35|334.45|337.41|334.51|337.45|334.55|337.35|334.45|17
1644989440000|2022-02-16 05:30:40|337.42|334.52|337.43|334.53|337.46|334.56|337.38|334.48|9
1644989450000|2022-02-16 05:30:50|337.37|334.47|337.43|334.53|337.43|334.53|337.37|334.47|16
1644989460000|2022-02-16 05:31:00|337.44|334.54|337.52|334.62|337.53|334.63|337.42|334.52|17
1644989470000|2022-02-16 05:31:10|337.53|334.63|337.57|334.67|337.57|334.67|337.53|334.63|6
1644989480000|2022-02-16 05:31:20|337.58|334.68|337.58|334.68|337.58|334.68|337.58|334.68|1
1644989490000|2022-02-16 05:31:30|337.59|334.69|338.01|335.11|338.04|335.14|337.59|334.69|16
1644989500000|2022-02-16 05:31:40|338.02|335.12|338.02|335.12|338.06|335.16|338.02|335.12|7
1644989510000|2022-02-16 05:31:50|338.07|335.17|337.93|335.03|338.11|335.21|337.93|335.03|19
1644989520000|2022-02-16 05:32:00|337.89|334.99|337.71|334.81|337.89|334.99|337.66|334.76|27
1644989530000|2022-02-16 05:32:10|337.72|334.82|337.73|334.83|337.76|334.86|337.69|334.79|13
1644989540000|2022-02-16 05:32:20|337.72|334.82|337.68|334.78|337.73|334.83|337.68|334.78|15
1644989550000|2022-02-16 05:32:30|337.69|334.79|337.65|334.75|337.69|334.79|337.63|334.73|18
1644989560000|2022-02-16 05:32:40|337.64|334.74|337.65|334.75|337.69|334.79|337.64|334.74|11
1644989570000|2022-02-16 05:32:50|337.66|334.76|337.63|334.73|337.69|334.79|337.61|334.71|14
1644989580000|2022-02-16 05:33:00|337.62|334.72|337.69|334.79|337.73|334.83|337.62|334.72|17
1644989590000|2022-02-16 05:33:10|337.7|334.8|337.61|334.71|337.71|334.81|337.61|334.71|13
1644989600000|2022-02-16 05:33:20|337.65|334.75|337.67|334.77|337.68|334.78|337.64|334.74|12
1644989610000|2022-02-16 05:33:30|337.66|334.76|337.49|334.59|337.68|334.78|337.49|334.59|18
1644989620000|2022-02-16 05:33:40|337.47|334.57|337.48|334.58|337.52|334.62|337.47|334.57|12
1644989630000|2022-02-16 05:33:50|337.46|334.56|337.35|334.45|337.46|334.56|337.32|334.42|22
1644989640000|2022-02-16 05:34:00|337.34|334.44|337.45|334.55|337.45|334.55|337.34|334.44|17
1644989650000|2022-02-16 05:34:10|337.46|334.56|337.5|334.6|337.5|334.6|337.45|334.55|17
1644989660000|2022-02-16 05:34:20|337.49|334.59|337.33|334.43|337.49|334.59|337.29|334.39|10
1644989670000|2022-02-16 05:34:30|337.35|334.45|337.42|334.52|337.49|334.59|337.35|334.45|15
1644989680000|2022-02-16 05:34:40|337.41|334.51|337.29|334.39|337.41|334.51|337.26|334.36|16
1644989690000|2022-02-16 05:34:50|337.3|334.4|337.29|334.39|337.3|334.4|337.26|334.36|13
1644989700000|2022-02-16 05:35:00|337.27|334.37|337.29|334.39|337.29|334.39|337.27|334.37|8
1644989710000|2022-02-16 05:35:10|337.28|334.38|337.27|334.37|337.29|334.39|337.26|334.36|5
1644989720000|2022-02-16 05:35:20|337.25|334.35|337.44|334.54|337.45|334.55|337.25|334.35|8
1644989730000|2022-02-16 05:35:30|337.48|334.58|337.54|334.64|337.54|334.64|337.45|334.55|24
1644989740000|2022-02-16 05:35:40|337.53|334.63|337.52|334.62|337.54|334.64|337.47|334.57|19
1644989750000|2022-02-16 05:35:50|337.51|334.61|337.52|334.62|337.53|334.63|337.51|334.61|4
1644989760000|2022-02-16 05:36:00|337.53|334.63|337.52|334.62|337.53|334.63|337.52|334.62|4
1644989770000|2022-02-16 05:36:10|337.53|334.63|337.53|334.63|337.54|334.64|337.49|334.59|9
1644989780000|2022-02-16 05:36:20|337.5|334.6|337.38|334.48|337.54|334.64|337.37|334.47|20
1644989790000|2022-02-16 05:36:30|337.39|334.49|337.37|334.47|337.39|334.49|337.34|334.44|10
1644989800000|2022-02-16 05:36:40|337.36|334.46|337.35|334.45|337.37|334.47|337.34|334.44|8
1644989810000|2022-02-16 05:36:50|337.36|334.46|337.4|334.5|337.41|334.51|337.35|334.45|17
1644989820000|2022-02-16 05:37:00|337.39|334.49|337.4|334.5|337.42|334.52|337.39|334.49|7
1644989830000|2022-02-16 05:37:10|337.39|334.49|337.4|334.5|337.41|334.51|337.39|334.49|3
1644989840000|2022-02-16 05:37:20|337.43|334.53|337.56|334.66|337.57|334.67|337.43|334.53|18
1644989850000|2022-02-16 05:37:30|337.57|334.67|337.57|334.67|337.57|334.67|337.55|334.65|5
1644989860000|2022-02-16 05:37:40|337.58|334.68|337.57|334.67|337.58|334.68|337.52|334.62|5
1644989870000|2022-02-16 05:37:50|337.56|334.66|337.59|334.69|337.63|334.73|337.56|334.66|16
1644989880000|2022-02-16 05:38:00|337.6|334.7|337.55|334.65|337.63|334.73|337.55|334.65|11
1644989890000|2022-02-16 05:38:10|337.56|334.66|337.55|334.65|337.62|334.72|337.54|334.64|17
1644989900000|2022-02-16 05:38:20|337.54|334.64|337.57|334.67|337.57|334.67|337.54|334.64|7
1644989910000|2022-02-16 05:38:30|337.56|334.66|337.54|334.64|337.57|334.67|337.54|334.64|4
1644989920000|2022-02-16 05:38:40|337.56|334.66|337.56|334.66|337.56|334.66|337.56|334.66|1
1644989930000|2022-02-16 05:38:50|337.55|334.65|337.59|334.69|337.6|334.7|337.52|334.62|15
1644989940000|2022-02-16 05:39:00|337.57|334.67|337.56|334.66|337.58|334.68|337.55|334.65|9
1644989950000|2022-02-16 05:39:10|337.55|334.65|337.55|334.65|337.55|334.65|337.55|334.65|1
1644989960000|2022-02-16 05:39:20|337.54|334.64|337.55|334.65|337.57|334.67|337.54|334.64|6
1644989970000|2022-02-16 05:39:30|337.53|334.63|337.48|334.58|337.54|334.64|337.48|334.58|10
1644989980000|2022-02-16 05:39:40|337.52|334.62|337.49|334.59|337.53|334.63|337.48|334.58|10
1644989990000|2022-02-16 05:39:50|337.52|334.62|337.49|334.59|337.52|334.62|337.46|334.56|7
1644990000000|2022-02-16 05:40:00|337.51|334.61|337.5|334.6|337.53|334.63|337.49|334.59|10
1644990010000|2022-02-16 05:40:10|337.53|334.63|337.5|334.6|337.53|334.63|337.48|334.58|12
1644990020000|2022-02-16 05:40:20|337.49|334.59|337.49|334.59|337.5|334.6|337.49|334.59|3
1644990030000|2022-02-16 05:40:30|337.48|334.58|337.48|334.58|337.51|334.61|337.48|334.58|10
1644990040000|2022-02-16 05:40:40|337.49|334.59|337.5|334.6|337.52|334.62|337.49|334.59|10
1644990050000|2022-02-16 05:40:50|337.51|334.61|337.49|334.59|337.52|334.62|337.44|334.54|17
1644990060000|2022-02-16 05:41:00|337.48|334.58|337.37|334.47|337.5|334.6|337.37|334.47|21
1644990070000|2022-02-16 05:41:10|337.38|334.48|337.34|334.44|337.4|334.5|337.33|334.43|15
1644990080000|2022-02-16 05:41:20|337.33|334.43|337.33|334.43|337.35|334.45|337.31|334.41|11
1644990090000|2022-02-16 05:41:30|337.36|334.46|337.35|334.45|337.37|334.47|337.35|334.45|6
1644990100000|2022-02-16 05:41:40|337.36|334.46|337.35|334.45|337.36|334.46|337.29|334.39|11
1644990110000|2022-02-16 05:41:50|337.36|334.46|337.32|334.42|337.36|334.46|337.32|334.42|10
1644990120000|2022-02-16 05:42:00|337.33|334.43|337.33|334.43|337.35|334.45|337.31|334.41|12
1644990130000|2022-02-16 05:42:10|337.32|334.42|337.32|334.42|337.35|334.45|337.32|334.42|6
1644990140000|2022-02-16 05:42:20|337.31|334.41|337.32|334.42|337.33|334.43|337.29|334.39|19
1644990150000|2022-02-16 05:42:30|337.31|334.41|337.33|334.43|337.34|334.44|337.29|334.39|14
1644990160000|2022-02-16 05:42:40|337.31|334.41|337.32|334.42|337.33|334.43|337.28|334.38|7
1644990170000|2022-02-16 05:42:50|337.34|334.44|337.32|334.42|337.34|334.44|337.27|334.37|18
1644990180000|2022-02-16 05:43:00|337.33|334.43|337.29|334.39|337.33|334.43|337.28|334.38|13
1644990190000|2022-02-16 05:43:10|337.3|334.4|337.31|334.41|337.31|334.41|337.27|334.37|7
1644990200000|2022-02-16 05:43:20|337.3|334.4|337.3|334.4|337.32|334.42|337.28|334.38|8
1644990210000|2022-02-16 05:43:30|337.29|334.39|337.25|334.35|337.3|334.4|337.21|334.31|16
1644990220000|2022-02-16 05:43:40|337.24|334.34|337.25|334.35|337.27|334.37|337.22|334.32|12
1644990230000|2022-02-16 05:43:50|337.26|334.36|337.29|334.39|337.31|334.41|337.25|334.35|21
1644990240000|2022-02-16 05:44:00|337.27|334.37|337.24|334.34|337.27|334.37|337.23|334.33|16
1644990250000|2022-02-16 05:44:10|337.26|334.36|337.22|334.32|337.28|334.38|337.21|334.31|15
1644990260000|2022-02-16 05:44:20|337.23|334.33|337.22|334.32|337.24|334.34|337.21|334.31|12
1644990270000|2022-02-16 05:44:30|337.25|334.35|337.23|334.33|337.25|334.35|337.21|334.31|10
1644990280000|2022-02-16 05:44:40|337.22|334.32|337.23|334.33|337.24|334.34|337.21|334.31|7
1644990290000|2022-02-16 05:44:50|337.22|334.32|337.24|334.34|337.24|334.34|337.22|334.32|5
1644990310000|2022-02-16 05:45:10|337.23|334.33|337.09|334.19|337.24|334.34|337.08|334.18|13
1644990320000|2022-02-16 05:45:20|337.07|334.17|337.06|334.16|337.11|334.21|337.06|334.16|9
1644990330000|2022-02-16 05:45:30|337.07|334.17|337.01|334.11|337.07|334.17|337.01|334.11|12
1644990340000|2022-02-16 05:45:40|337|334.1|336.97|334.07|337.02|334.12|336.95|334.05|13
1644990350000|2022-02-16 05:45:50|336.95|334.05|336.98|334.08|336.99|334.09|336.93|334.03|12
1644990360000|2022-02-16 05:46:00|336.99|334.09|336.96|334.06|337|334.1|336.96|334.06|11
1644990370000|2022-02-16 05:46:10|336.98|334.08|336.97|334.07|336.99|334.09|336.96|334.06|6
1644990380000|2022-02-16 05:46:20|336.94|334.04|336.98|334.08|336.98|334.08|336.94|334.04|3
1644990390000|2022-02-16 05:46:30|336.99|334.09|336.96|334.06|336.99|334.09|336.93|334.03|9
1644990400000|2022-02-16 05:46:40|336.95|334.05|336.97|334.07|336.98|334.08|336.94|334.04|8
1644990410000|2022-02-16 05:46:50|336.95|334.05|337.07|334.17|337.09|334.19|336.95|334.05|13
1644990420000|2022-02-16 05:47:00|337.08|334.18|337.27|334.37|337.27|334.37|337.08|334.18|14
1644990430000|2022-02-16 05:47:10|337.23|334.33|337.4|334.5|337.43|334.53|337.23|334.33|20
1644990440000|2022-02-16 05:47:20|337.46|334.56|337.47|334.57|337.5|334.6|337.45|334.55|7
1644990450000|2022-02-16 05:47:30|337.46|334.56|337.53|334.63|337.55|334.65|337.46|334.56|13
1644990460000|2022-02-16 05:47:40|337.52|334.62|337.58|334.68|337.63|334.73|337.52|334.62|19
1644990470000|2022-02-16 05:47:50|337.51|334.61|337.49|334.59|337.54|334.64|337.45|334.55|22
1644990480000|2022-02-16 05:48:00|337.47|334.57|337.42|334.52|337.5|334.6|337.42|334.52|13
1644990490000|2022-02-16 05:48:10|337.44|334.54|337.38|334.48|337.44|334.54|337.38|334.48|20
1644990500000|2022-02-16 05:48:20|337.39|334.49|337.45|334.55|337.45|334.55|337.38|334.48|11
1644990510000|2022-02-16 05:48:30|337.43|334.53|337.45|334.55|337.46|334.56|337.42|334.52|12
1644990520000|2022-02-16 05:48:40|337.44|334.54|337.43|334.53|337.44|334.54|337.39|334.49|17
1644990530000|2022-02-16 05:48:50|337.42|334.52|337.42|334.52|337.44|334.54|337.42|334.52|9
1644990540000|2022-02-16 05:49:00|337.43|334.53|337.43|334.53|337.43|334.53|337.41|334.51|12
1644990550000|2022-02-16 05:49:10|337.42|334.52|337.43|334.53|337.45|334.55|337.41|334.51|22
1644990560000|2022-02-16 05:49:20|337.44|334.54|337.44|334.54|337.45|334.55|337.41|334.51|9
1644990570000|2022-02-16 05:49:30|337.43|334.53|337.42|334.52|337.45|334.55|337.41|334.51|11
1644990580000|2022-02-16 05:49:40|337.43|334.53|337.45|334.55|337.45|334.55|337.42|334.52|11
1644990590000|2022-02-16 05:49:50|337.44|334.54|337.53|334.63|337.54|334.64|337.42|334.52|18
1644990600000|2022-02-16 05:50:00|337.51|334.61|337.51|334.61|337.54|334.64|337.5|334.6|11
1644990610000|2022-02-16 05:50:10|337.5|334.6|337.63|334.73|337.66|334.76|337.49|334.59|19
1644990620000|2022-02-16 05:50:20|337.59|334.69|337.6|334.7|337.63|334.73|337.59|334.69|12
1644990630000|2022-02-16 05:50:30|337.63|334.73|337.68|334.78|337.68|334.78|337.6|334.7|18
1644990640000|2022-02-16 05:50:40|337.67|334.77|337.63|334.73|337.68|334.78|337.63|334.73|18
1644990650000|2022-02-16 05:50:50|337.66|334.76|337.67|334.77|337.7|334.8|337.62|334.72|19
1644990660000|2022-02-16 05:51:00|337.68|334.78|337.7|334.8|337.7|334.8|337.65|334.75|5
1644990670000|2022-02-16 05:51:10|337.69|334.79|337.72|334.82|337.74|334.84|337.69|334.79|16
1644990680000|2022-02-16 05:51:20|337.68|334.78|337.69|334.79|337.72|334.82|337.68|334.78|14
1644990690000|2022-02-16 05:51:30|337.7|334.8|337.7|334.8|337.75|334.85|337.7|334.8|17
1644990700000|2022-02-16 05:51:40|337.72|334.82|337.65|334.75|337.79|334.89|337.62|334.72|21
1644990710000|2022-02-16 05:51:50|337.62|334.72|337.7|334.8|337.7|334.8|337.62|334.72|19
1644990720000|2022-02-16 05:52:00|337.71|334.81|337.71|334.81|337.77|334.87|337.67|334.77|14
1644990730000|2022-02-16 05:52:10|337.68|334.78|337.65|334.75|337.68|334.78|337.61|334.71|15
1644990740000|2022-02-16 05:52:20|337.66|334.76|337.65|334.75|337.66|334.76|337.63|334.73|8
1644990750000|2022-02-16 05:52:30|337.66|334.76|337.7|334.8|337.7|334.8|337.65|334.75|15
1644990760000|2022-02-16 05:52:40|337.67|334.77|337.67|334.77|337.71|334.81|337.66|334.76|9
1644990770000|2022-02-16 05:52:50|337.66|334.76|337.67|334.77|337.7|334.8|337.66|334.76|9
1644990780000|2022-02-16 05:53:00|337.69|334.79|337.68|334.78|337.7|334.8|337.68|334.78|4
1644990790000|2022-02-16 05:53:10|337.69|334.79|337.69|334.79|337.71|334.81|337.67|334.77|11
1644990800000|2022-02-16 05:53:20|337.68|334.78|337.68|334.78|337.69|334.79|337.68|334.78|3
1644990810000|2022-02-16 05:53:30|337.7|334.8|337.68|334.78|337.7|334.8|337.63|334.73|19
1644990820000|2022-02-16 05:53:40|337.67|334.77|337.67|334.77|337.69|334.79|337.65|334.75|7
1644990830000|2022-02-16 05:53:50|337.69|334.79|337.68|334.78|337.71|334.81|337.65|334.75|12
1644990840000|2022-02-16 05:54:00|337.67|334.77|337.43|334.53|337.68|334.78|337.4|334.5|27
1644990850000|2022-02-16 05:54:10|337.42|334.52|337.44|334.54|337.44|334.54|337.35|334.45|17
1644990860000|2022-02-16 05:54:20|337.45|334.55|337.41|334.51|337.45|334.55|337.41|334.51|4
1644990870000|2022-02-16 05:54:30|337.4|334.5|337.43|334.53|337.48|334.58|337.39|334.49|15
1644990880000|2022-02-16 05:54:40|337.4|334.5|337.47|334.57|337.52|334.62|337.4|334.5|15
1644990890000|2022-02-16 05:54:50|337.48|334.58|337.42|334.52|337.5|334.6|337.39|334.49|13
1644990900000|2022-02-16 05:55:00|337.41|334.51|337.42|334.52|337.45|334.55|337.4|334.5|13
1644990910000|2022-02-16 05:55:10|337.4|334.5|337.4|334.5|337.44|334.54|337.4|334.5|11
1644990920000|2022-02-16 05:55:20|337.41|334.51|337.42|334.52|337.42|334.52|337.41|334.51|2
1644990930000|2022-02-16 05:55:30|337.43|334.53|337.41|334.51|337.43|334.53|337.38|334.48|8
1644990940000|2022-02-16 05:55:40|337.4|334.5|337.39|334.49|337.41|334.51|337.39|334.49|7
1644990950000|2022-02-16 05:55:50|337.4|334.5|337.36|334.46|337.41|334.51|337.35|334.45|16
1644990960000|2022-02-16 05:56:00|337.39|334.49|337.4|334.5|337.4|334.5|337.36|334.46|10
1644990970000|2022-02-16 05:56:10|337.41|334.51|337.4|334.5|337.41|334.51|337.39|334.49|4
1644990980000|2022-02-16 05:56:20|337.34|334.44|337.4|334.5|337.4|334.5|337.33|334.43|11
1644990990000|2022-02-16 05:56:30|337.33|334.43|337.36|334.46|337.4|334.5|337.33|334.43|4
1644991000000|2022-02-16 05:56:40|337.37|334.47|337.38|334.48|337.39|334.49|337.34|334.44|13
1644991010000|2022-02-16 05:56:50|337.39|334.49|337.36|334.46|337.39|334.49|337.35|334.45|11
1644991020000|2022-02-16 05:57:00|337.37|334.47|337.36|334.46|337.37|334.47|337.34|334.44|10
1644991030000|2022-02-16 05:57:10|337.37|334.47|337.37|334.47|337.41|334.51|337.35|334.45|13
1644991040000|2022-02-16 05:57:20|337.38|334.48|337.37|334.47|337.38|334.48|337.37|334.47|2
1644991050000|2022-02-16 05:57:30|337.34|334.44|337.36|334.46|337.37|334.47|337.34|334.44|3
1644991060000|2022-02-16 05:57:40|337.37|334.47|337.37|334.47|337.37|334.47|337.36|334.46|3
1644991070000|2022-02-16 05:57:50|337.34|334.44|337.42|334.52|337.42|334.52|337.34|334.44|9
1644991080000|2022-02-16 05:58:00|337.41|334.51|337.35|334.45|337.41|334.51|337.35|334.45|5
1644991090000|2022-02-16 05:58:10|337.38|334.48|337.29|334.39|337.38|334.48|337.27|334.37|15
1644991100000|2022-02-16 05:58:20|337.28|334.38|337.26|334.36|337.28|334.38|337.24|334.34|17
1644991110000|2022-02-16 05:58:30|337.24|334.34|337.26|334.36|337.26|334.36|337.22|334.32|17
1644991120000|2022-02-16 05:58:40|337.25|334.35|337.29|334.39|337.31|334.41|337.23|334.33|15
1644991130000|2022-02-16 05:58:50|337.28|334.38|337.3|334.4|337.32|334.42|337.28|334.38|10
1644991140000|2022-02-16 05:59:00|337.31|334.41|337.28|334.38|337.31|334.41|337.28|334.38|3
1644991150000|2022-02-16 05:59:10|337.27|334.37|337.27|334.37|337.3|334.4|337.25|334.35|9
1644991160000|2022-02-16 05:59:20|337.28|334.38|337.22|334.32|337.28|334.38|337.22|334.32|10
1644991170000|2022-02-16 05:59:30|337.25|334.35|337.25|334.35|337.25|334.35|337.23|334.33|13
1644991180000|2022-02-16 05:59:40|337.24|334.34|337.19|334.29|337.25|334.35|337.19|334.29|11
1644991190000|2022-02-16 05:59:50|337.18|334.28|337.19|334.29|337.2|334.3|337.18|334.28|8
1644991200000|2022-02-16 06:00:00|337.18|334.28|337.13|334.23|337.19|334.29|337.13|334.23|6
1644991210000|2022-02-16 06:00:10|337.15|334.25|337.1|334.2|337.15|334.25|337.09|334.19|12
1644991220000|2022-02-16 06:00:20|337.09|334.19|337.08|334.18|337.09|334.19|337.04|334.14|7
1644991230000|2022-02-16 06:00:30|337.07|334.17|337.11|334.21|337.14|334.24|337.05|334.15|11
1644991240000|2022-02-16 06:00:40|337.12|334.22|337.11|334.21|337.13|334.23|337.09|334.19|5
1644991250000|2022-02-16 06:00:50|337.03|334.13|337.14|334.24|337.14|334.24|337.03|334.13|17
1644991260000|2022-02-16 06:01:00|337.16|334.26|337.23|334.33|337.23|334.33|337.14|334.24|15
1644991270000|2022-02-16 06:01:10|337.24|334.34|337.23|334.33|337.28|334.38|337.23|334.33|13
1644991280000|2022-02-16 06:01:20|337.24|334.34|337.28|334.38|337.29|334.39|337.22|334.32|9
1644991290000|2022-02-16 06:01:30|337.29|334.39|337.27|334.37|337.31|334.41|337.27|334.37|9
1644991300000|2022-02-16 06:01:40|337.25|334.35|337.27|334.37|337.28|334.38|337.25|334.35|5
1644991310000|2022-02-16 06:01:50|337.28|334.38|337.25|334.35|337.28|334.38|337.25|334.35|2
1644991320000|2022-02-16 06:02:00|337.26|334.36|337.43|334.53|337.43|334.53|337.24|334.34|13
1644991330000|2022-02-16 06:02:10|337.4|334.5|337.48|334.58|337.53|334.63|337.4|334.5|23
1644991340000|2022-02-16 06:02:20|337.47|334.57|337.46|334.56|337.48|334.58|337.45|334.55|8
1644991350000|2022-02-16 06:02:30|337.47|334.57|337.46|334.56|337.49|334.59|337.45|334.55|10
1644991360000|2022-02-16 06:02:40|337.47|334.57|337.49|334.59|337.49|334.59|337.47|334.57|4
1644991370000|2022-02-16 06:02:50|337.51|334.61|337.47|334.57|337.51|334.61|337.46|334.56|9
1644991380000|2022-02-16 06:03:00|337.48|334.58|337.49|334.59|337.5|334.6|337.46|334.56|9
1644991390000|2022-02-16 06:03:10|337.48|334.58|337.31|334.41|337.48|334.58|337.27|334.37|21
1644991400000|2022-02-16 06:03:20|337.3|334.4|337.26|334.36|337.31|334.41|337.25|334.35|14
1644991410000|2022-02-16 06:03:30|337.27|334.37|337.39|334.49|337.39|334.49|337.27|334.37|11
1644991420000|2022-02-16 06:03:40|337.38|334.48|337.39|334.49|337.39|334.49|337.32|334.42|7
1644991430000|2022-02-16 06:03:50|337.4|334.5|337.32|334.42|337.4|334.5|337.32|334.42|8
1644991440000|2022-02-16 06:04:00|337.31|334.41|337.32|334.42|337.35|334.45|337.31|334.41|5
1644991450000|2022-02-16 06:04:10|337.31|334.41|337.29|334.39|337.31|334.41|337.27|334.37|12
1644991460000|2022-02-16 06:04:20|337.3|334.4|337.3|334.4|337.3|334.4|337.3|334.4|1
1644991470000|2022-02-16 06:04:30|337.29|334.39|337.41|334.51|337.41|334.51|337.29|334.39|8
1644991480000|2022-02-16 06:04:40|337.4|334.5|337.44|334.54|337.45|334.55|337.36|334.46|15
1644991490000|2022-02-16 06:04:50|337.42|334.52|337.46|334.56|337.47|334.57|337.42|334.52|11
1644991500000|2022-02-16 06:05:00|337.44|334.54|337.36|334.46|337.44|334.54|337.35|334.45|10
1644991510000|2022-02-16 06:05:10|337.35|334.45|337.35|334.45|337.36|334.46|337.35|334.45|5
1644991520000|2022-02-16 06:05:20|337.36|334.46|337.41|334.51|337.41|334.51|337.35|334.45|7
1644991530000|2022-02-16 06:05:30|337.4|334.5|337.39|334.49|337.4|334.5|337.39|334.49|2
1644991550000|2022-02-16 06:05:50|337.4|334.5|337.4|334.5|337.41|334.51|337.4|334.5|3
1644991560000|2022-02-16 06:06:00|337.41|334.51|337.52|334.62|337.53|334.63|337.4|334.5|10
1644991570000|2022-02-16 06:06:10|337.51|334.61|337.54|334.64|337.54|334.64|337.51|334.61|7
1644991580000|2022-02-16 06:06:20|337.53|334.63|337.54|334.64|337.55|334.65|337.53|334.63|3
1644991590000|2022-02-16 06:06:30|337.56|334.66|337.53|334.63|337.56|334.66|337.53|334.63|3
1644991600000|2022-02-16 06:06:40|337.54|334.64|337.53|334.63|337.54|334.64|337.53|334.63|2
1644991610000|2022-02-16 06:06:50|337.54|334.64|337.55|334.65|337.55|334.65|337.54|334.64|2
1644991620000|2022-02-16 06:07:00|337.54|334.64|337.52|334.62|337.54|334.64|337.51|334.61|8
1644991630000|2022-02-16 06:07:10|337.53|334.63|337.52|334.62|337.53|334.63|337.51|334.61|6
1644991640000|2022-02-16 06:07:20|337.5|334.6|337.52|334.62|337.52|334.62|337.47|334.57|10
1644991650000|2022-02-16 06:07:30|337.53|334.63|337.52|334.62|337.53|334.63|337.52|334.62|2
1644991660000|2022-02-16 06:07:40|337.49|334.59|337.49|334.59|337.52|334.62|337.49|334.59|7
1644991670000|2022-02-16 06:07:50|337.5|334.6|337.49|334.59|337.5|334.6|337.49|334.59|4
1644991680000|2022-02-16 06:08:00|337.5|334.6|337.5|334.6|337.51|334.61|337.5|334.6|5
1644991690000|2022-02-16 06:08:10|337.47|334.57|337.5|334.6|337.5|334.6|337.47|334.57|6
1644991700000|2022-02-16 06:08:20|337.49|334.59|337.5|334.6|337.51|334.61|337.49|334.59|6
1644991710000|2022-02-16 06:08:30|337.49|334.59|337.38|334.48|337.49|334.59|337.37|334.47|11
1644991720000|2022-02-16 06:08:40|337.36|334.46|337.36|334.46|337.38|334.48|337.34|334.44|16
1644991730000|2022-02-16 06:08:50|337.35|334.45|337.38|334.48|337.38|334.48|337.29|334.39|10
1644991740000|2022-02-16 06:09:00|337.37|334.47|337.39|334.49|337.4|334.5|337.35|334.45|16
1644991750000|2022-02-16 06:09:10|337.4|334.5|337.4|334.5|337.41|334.51|337.32|334.42|13
1644991760000|2022-02-16 06:09:20|337.41|334.51|337.43|334.53|337.45|334.55|337.39|334.49|23
1644991770000|2022-02-16 06:09:30|337.4|334.5|337.45|334.55|337.45|334.55|337.4|334.5|12
1644991780000|2022-02-16 06:09:40|337.46|334.56|337.55|334.65|337.56|334.66|337.43|334.53|11
1644991790000|2022-02-16 06:09:50|337.56|334.66|337.56|334.66|337.59|334.69|337.54|334.64|13
1644991800000|2022-02-16 06:10:00|337.57|334.67|337.61|334.71|337.61|334.71|337.55|334.65|7
1644991810000|2022-02-16 06:10:10|337.63|334.73|337.56|334.66|337.63|334.73|337.55|334.65|20
1644991820000|2022-02-16 06:10:20|337.55|334.65|337.53|334.63|337.58|334.68|337.53|334.63|17
1644991830000|2022-02-16 06:10:30|337.54|334.64|337.55|334.65|337.56|334.66|337.53|334.63|13
1644991840000|2022-02-16 06:10:40|337.56|334.66|337.56|334.66|337.56|334.66|337.51|334.61|8
1644991850000|2022-02-16 06:10:50|337.55|334.65|337.56|334.66|337.59|334.69|337.53|334.63|7
1644991860000|2022-02-16 06:11:00|337.54|334.64|337.51|334.61|337.54|334.64|337.5|334.6|13
1644991870000|2022-02-16 06:11:10|337.5|334.6|337.65|334.75|337.69|334.79|337.5|334.6|18
1644991880000|2022-02-16 06:11:20|337.66|334.76|337.71|334.81|337.73|334.83|337.66|334.76|13
1644991890000|2022-02-16 06:11:30|337.68|334.78|337.72|334.82|337.77|334.87|337.67|334.77|10
1644991900000|2022-02-16 06:11:40|337.74|334.84|337.7|334.8|337.77|334.87|337.69|334.79|11
1644991910000|2022-02-16 06:11:50|337.71|334.81|337.71|334.81|337.73|334.83|337.71|334.81|3
1644991920000|2022-02-16 06:12:00|337.72|334.82|337.73|334.83|337.73|334.83|337.72|334.82|4
1644991930000|2022-02-16 06:12:10|337.74|334.84|337.76|334.86|337.79|334.89|337.74|334.84|13
1644991940000|2022-02-16 06:12:20|337.75|334.85|337.68|334.78|337.76|334.86|337.66|334.76|12
1644991950000|2022-02-16 06:12:30|337.69|334.79|337.68|334.78|337.7|334.8|337.67|334.77|6
1644991960000|2022-02-16 06:12:40|337.69|334.79|337.67|334.77|337.72|334.82|337.67|334.77|12
1644991970000|2022-02-16 06:12:50|337.7|334.8|337.68|334.78|337.71|334.81|337.68|334.78|7
1644991980000|2022-02-16 06:13:00|337.69|334.79|337.68|334.78|337.69|334.79|337.65|334.75|12
1644991990000|2022-02-16 06:13:10|337.65|334.75|337.66|334.76|337.69|334.79|337.65|334.75|16
1644992000000|2022-02-16 06:13:20|337.68|334.78|337.56|334.66|337.68|334.78|337.56|334.66|14
1644992010000|2022-02-16 06:13:30|337.59|334.69|337.57|334.67|337.59|334.69|337.55|334.65|8
1644992020000|2022-02-16 06:13:40|337.6|334.7|337.59|334.69|337.62|334.72|337.56|334.66|9
1644992030000|2022-02-16 06:13:50|337.58|334.68|337.57|334.67|337.59|334.69|337.57|334.67|3
1644992040000|2022-02-16 06:14:00|337.59|334.69|337.57|334.67|337.61|334.71|337.54|334.64|16
1644992050000|2022-02-16 06:14:10|337.56|334.66|337.58|334.68|337.59|334.69|337.56|334.66|13
1644992060000|2022-02-16 06:14:20|337.57|334.67|337.58|334.68|337.58|334.68|337.54|334.64|16
1644992070000|2022-02-16 06:14:30|337.57|334.67|337.59|334.69|337.59|334.69|337.55|334.65|13
1644992080000|2022-02-16 06:14:40|337.56|334.66|337.54|334.64|337.57|334.67|337.52|334.62|6
1644992090000|2022-02-16 06:14:50|337.55|334.65|337.57|334.67|337.57|334.67|337.54|334.64|9
1644992100000|2022-02-16 06:15:00|337.55|334.65|337.55|334.65|337.55|334.65|337.5|334.6|10
1644992110000|2022-02-16 06:15:10|337.57|334.67|337.54|334.64|337.57|334.67|337.51|334.61|11
1644992120000|2022-02-16 06:15:20|337.53|334.63|337.52|334.62|337.57|334.67|337.51|334.61|12
1644992130000|2022-02-16 06:15:30|337.51|334.61|337.52|334.62|337.56|334.66|337.5|334.6|12
1644992140000|2022-02-16 06:15:40|337.51|334.61|337.53|334.63|337.53|334.63|337.51|334.61|3
1644992150000|2022-02-16 06:15:50|337.52|334.62|337.51|334.61|337.53|334.63|337.49|334.59|9
1644992160000|2022-02-16 06:16:00|337.52|334.62|337.51|334.61|337.54|334.64|337.5|334.6|9
1644992170000|2022-02-16 06:16:10|337.52|334.62|337.51|334.61|337.55|334.65|337.51|334.61|9
1644992180000|2022-02-16 06:16:20|337.52|334.62|337.68|334.78|337.7|334.8|337.52|334.62|24
1644992190000|2022-02-16 06:16:30|337.67|334.77|337.77|334.87|337.8|334.9|337.64|334.74|21
1644992200000|2022-02-16 06:16:40|337.76|334.86|337.79|334.89|337.81|334.91|337.74|334.84|19
1644992210000|2022-02-16 06:16:50|337.77|334.87|337.77|334.87|337.82|334.92|337.77|334.87|10
1644992220000|2022-02-16 06:17:00|337.8|334.9|337.8|334.9|337.81|334.91|337.76|334.86|7
1644992230000|2022-02-16 06:17:10|337.81|334.91|337.82|334.92|337.84|334.94|337.77|334.87|15
1644992240000|2022-02-16 06:17:20|337.81|334.91|337.84|334.94|337.84|334.94|337.78|334.88|10
1644992250000|2022-02-16 06:17:30|337.85|334.95|337.87|334.97|337.87|334.97|337.81|334.91|11
1644992260000|2022-02-16 06:17:40|337.88|334.98|337.92|335.02|337.92|335.02|337.88|334.98|10
1644992270000|2022-02-16 06:17:50|337.91|335.01|337.92|335.02|337.92|335.02|337.91|335.01|6
1644992280000|2022-02-16 06:18:00|337.95|335.05|337.9|335|337.96|335.06|337.86|334.96|8
1644992290000|2022-02-16 06:18:10|337.89|334.99|337.91|335.01|337.93|335.03|337.87|334.97|25
1644992300000|2022-02-16 06:18:20|337.92|335.02|337.92|335.02|337.95|335.05|337.89|334.99|12
1644992310000|2022-02-16 06:18:30|337.91|335.01|337.98|335.08|338.02|335.12|337.91|335.01|15
1644992320000|2022-02-16 06:18:40|338.01|335.11|338.11|335.21|338.13|335.23|338.01|335.11|24
1644992330000|2022-02-16 06:18:50|338.12|335.22|338.12|335.22|338.12|335.22|338.1|335.2|12
1644992340000|2022-02-16 06:19:00|338.1|335.2|338.09|335.19|338.11|335.21|338.09|335.19|10
1644992350000|2022-02-16 06:19:10|338.11|335.21|338.11|335.21|338.15|335.25|338.09|335.19|7
1644992360000|2022-02-16 06:19:20|338.14|335.24|338.45|335.55|338.45|335.55|338.1|335.2|16
1644992370000|2022-02-16 06:19:30|338.46|335.56|338.61|335.71|338.66|335.76|338.38|335.48|31
1644992380000|2022-02-16 06:19:40|338.65|335.75|338.61|335.71|338.66|335.76|338.58|335.68|23
1644992390000|2022-02-16 06:19:50|338.6|335.7|338.57|335.67|338.61|335.71|338.54|335.64|24
1644992400000|2022-02-16 06:20:00|338.58|335.68|338.56|335.66|338.6|335.7|338.54|335.64|14
1644992410000|2022-02-16 06:20:10|338.54|335.64|338.33|335.43|338.55|335.65|338.31|335.41|23
1644992420000|2022-02-16 06:20:20|338.32|335.42|338.35|335.45|338.36|335.46|338.29|335.39|14
1644992430000|2022-02-16 06:20:30|338.37|335.47|338.37|335.47|338.38|335.48|338.33|335.43|13
1644992440000|2022-02-16 06:20:40|338.39|335.49|338.4|335.5|338.42|335.52|338.34|335.44|10
1644992450000|2022-02-16 06:20:50|338.39|335.49|338.45|335.55|338.47|335.57|338.39|335.49|16
1644992460000|2022-02-16 06:21:00|338.47|335.57|338.36|335.46|338.47|335.57|338.28|335.38|19
1644992470000|2022-02-16 06:21:10|338.35|335.45|338.39|335.49|338.39|335.49|338.35|335.45|15
1644992480000|2022-02-16 06:21:20|338.38|335.48|338.35|335.45|338.39|335.49|338.34|335.44|18
1644992490000|2022-02-16 06:21:30|338.36|335.46|338.35|335.45|338.37|335.47|338.34|335.44|9
1644992500000|2022-02-16 06:21:40|338.36|335.46|338.33|335.43|338.37|335.47|338.31|335.41|15
1644992510000|2022-02-16 06:21:50|338.32|335.42|338.44|335.54|338.46|335.56|338.32|335.42|24
1644992520000|2022-02-16 06:22:00|338.43|335.53|338.36|335.46|338.45|335.55|338.36|335.46|16
1644992530000|2022-02-16 06:22:10|338.37|335.47|338.4|335.5|338.42|335.52|338.37|335.47|20
1644992540000|2022-02-16 06:22:20|338.39|335.49|338.39|335.49|338.41|335.51|338.39|335.49|11
1644992550000|2022-02-16 06:22:30|338.4|335.5|338.39|335.49|338.4|335.5|338.38|335.48|11
1644992560000|2022-02-16 06:22:40|338.4|335.5|338.39|335.49|338.4|335.5|338.39|335.49|4
1644992570000|2022-02-16 06:22:50|338.37|335.47|338.38|335.48|338.39|335.49|338.37|335.47|10
1644992580000|2022-02-16 06:23:00|338.39|335.49|338.4|335.5|338.4|335.5|338.38|335.48|8
1644992590000|2022-02-16 06:23:10|338.41|335.51|338.4|335.5|338.41|335.51|338.4|335.5|2
1644992600000|2022-02-16 06:23:20|338.41|335.51|338.44|335.54|338.45|335.55|338.41|335.51|8
1644992610000|2022-02-16 06:23:30|338.43|335.53|338.43|335.53|338.43|335.53|338.43|335.53|1
1644992620000|2022-02-16 06:23:40|338.41|335.51|338.43|335.53|338.43|335.53|338.41|335.51|3
1644992630000|2022-02-16 06:23:50|338.44|335.54|338.43|335.53|338.45|335.55|338.41|335.51|7
1644992640000|2022-02-16 06:24:00|338.44|335.54|338.44|335.54|338.44|335.54|338.42|335.52|3
1644992650000|2022-02-16 06:24:10|338.42|335.52|338.43|335.53|338.45|335.55|338.42|335.52|10
1644992660000|2022-02-16 06:24:20|338.42|335.52|338.44|335.54|338.44|335.54|338.42|335.52|11
1644992670000|2022-02-16 06:24:30|338.43|335.53|338.44|335.54|338.44|335.54|338.42|335.52|10
1644992680000|2022-02-16 06:24:40|338.42|335.52|338.69|335.79|338.69|335.79|338.42|335.52|23
1644992690000|2022-02-16 06:24:50|338.68|335.78|338.65|335.75|338.68|335.78|338.62|335.72|8
1644992700000|2022-02-16 06:25:00|338.68|335.78|338.69|335.79|338.71|335.81|338.68|335.78|10
1644992710000|2022-02-16 06:25:10|338.7|335.8|338.68|335.78|338.7|335.8|338.68|335.78|4
1644992720000|2022-02-16 06:25:20|338.69|335.79|338.69|335.79|338.71|335.81|338.67|335.77|10
1644992730000|2022-02-16 06:25:30|338.68|335.78|338.66|335.76|338.7|335.8|338.66|335.76|10
1644992740000|2022-02-16 06:25:40|338.67|335.77|338.72|335.82|338.74|335.84|338.67|335.77|13
1644992750000|2022-02-16 06:25:50|338.71|335.81|338.71|335.81|338.72|335.82|338.7|335.8|7
1644992760000|2022-02-16 06:26:00|338.7|335.8|338.65|335.75|338.7|335.8|338.64|335.74|9
1644992770000|2022-02-16 06:26:10|338.66|335.76|338.79|335.89|338.79|335.89|338.64|335.74|12
1644992780000|2022-02-16 06:26:20|338.78|335.88|338.75|335.85|338.8|335.9|338.75|335.85|10
1644992790000|2022-02-16 06:26:30|338.76|335.86|338.79|335.89|338.8|335.9|338.75|335.85|11
1644992800000|2022-02-16 06:26:40|338.8|335.9|338.87|335.97|338.87|335.97|338.8|335.9|8
1644992810000|2022-02-16 06:26:50|338.82|335.92|338.92|336.02|338.98|336.08|338.82|335.92|19
1644992820000|2022-02-16 06:27:00|338.93|336.03|338.95|336.05|338.95|336.05|338.91|336.01|8
1644992830000|2022-02-16 06:27:10|338.91|336.01|338.95|336.05|338.98|336.08|338.91|336.01|17
1644992840000|2022-02-16 06:27:20|338.96|336.06|338.84|335.94|338.96|336.06|338.84|335.94|12
1644992850000|2022-02-16 06:27:30|338.85|335.95|338.83|335.93|338.85|335.95|338.77|335.87|12
1644992860000|2022-02-16 06:27:40|338.82|335.92|338.74|335.84|338.82|335.92|338.72|335.82|10
1644992870000|2022-02-16 06:27:50|338.73|335.83|338.72|335.82|338.73|335.83|338.71|335.81|4
1644992880000|2022-02-16 06:28:00|338.71|335.81|338.61|335.71|338.71|335.81|338.59|335.69|15
1644992890000|2022-02-16 06:28:10|338.6|335.7|338.61|335.71|338.62|335.72|338.6|335.7|6
1644992900000|2022-02-16 06:28:20|338.57|335.67|338.41|335.51|338.58|335.68|338.4|335.5|13
1644992910000|2022-02-16 06:28:30|338.4|335.5|338.44|335.54|338.45|335.55|338.37|335.47|14
1644992920000|2022-02-16 06:28:40|338.43|335.53|338.47|335.57|338.47|335.57|338.37|335.47|23
1644992930000|2022-02-16 06:28:50|338.48|335.58|338.58|335.68|338.58|335.68|338.48|335.58|9
1644992940000|2022-02-16 06:29:00|338.57|335.67|338.6|335.7|338.6|335.7|338.57|335.67|3
1644992950000|2022-02-16 06:29:10|338.61|335.71|338.61|335.71|338.61|335.71|338.58|335.68|8
1644992960000|2022-02-16 06:29:20|338.6|335.7|338.52|335.62|338.62|335.72|338.52|335.62|12
1644992970000|2022-02-16 06:29:30|338.51|335.61|338.46|335.56|338.52|335.62|338.45|335.55|14
1644992980000|2022-02-16 06:29:40|338.44|335.54|338.46|335.56|338.46|335.56|338.39|335.49|17
1644992990000|2022-02-16 06:29:50|338.45|335.55|338.44|335.54|338.48|335.58|338.44|335.54|18
1644993000000|2022-02-16 06:30:00|338.45|335.55|338.48|335.58|338.49|335.59|338.45|335.55|12
1644993010000|2022-02-16 06:30:10|338.47|335.57|338.44|335.54|338.48|335.58|338.39|335.49|15
1644993020000|2022-02-16 06:30:20|338.45|335.55|338.55|335.65|338.55|335.65|338.42|335.52|13
1644993030000|2022-02-16 06:30:30|338.53|335.63|338.54|335.64|338.55|335.65|338.5|335.6|13
1644993040000|2022-02-16 06:30:40|338.53|335.63|338.52|335.62|338.54|335.64|338.51|335.61|7
1644993050000|2022-02-16 06:30:50|338.54|335.64|338.55|335.65|338.56|335.66|338.52|335.62|11
1644993060000|2022-02-16 06:31:00|338.53|335.63|338.54|335.64|338.59|335.69|338.53|335.63|16
1644993070000|2022-02-16 06:31:10|338.57|335.67|338.63|335.73|338.63|335.73|338.54|335.64|17
1644993080000|2022-02-16 06:31:20|338.65|335.75|338.61|335.71|338.66|335.76|338.59|335.69|16
1644993090000|2022-02-16 06:31:30|338.62|335.72|338.59|335.69|338.62|335.72|338.59|335.69|8
1644993100000|2022-02-16 06:31:40|338.57|335.67|338.64|335.74|338.64|335.74|338.57|335.67|16
1644993110000|2022-02-16 06:31:50|338.65|335.75|338.61|335.71|338.66|335.76|338.61|335.71|14
1644993120000|2022-02-16 06:32:00|338.64|335.74|338.77|335.87|338.77|335.87|338.6|335.7|9
1644993130000|2022-02-16 06:32:10|338.78|335.88|338.81|335.91|338.81|335.91|338.64|335.74|16
1644993140000|2022-02-16 06:32:20|338.83|335.93|338.82|335.92|338.84|335.94|338.75|335.85|12
1644993150000|2022-02-16 06:32:30|338.84|335.94|338.83|335.93|338.85|335.95|338.76|335.86|19
1644993160000|2022-02-16 06:32:40|338.84|335.94|338.82|335.92|338.84|335.94|338.76|335.86|11
1644993170000|2022-02-16 06:32:50|338.83|335.93|338.83|335.93|338.83|335.93|338.82|335.92|7
1644993180000|2022-02-16 06:33:00|338.82|335.92|338.8|335.9|338.83|335.93|338.79|335.89|8
1644993190000|2022-02-16 06:33:10|338.81|335.91|338.8|335.9|338.81|335.91|338.8|335.9|2
1644993200000|2022-02-16 06:33:20|338.79|335.89|338.8|335.9|338.8|335.9|338.79|335.89|2
1644993210000|2022-02-16 06:33:30|338.81|335.91|338.82|335.92|338.82|335.92|338.8|335.9|9
1644993220000|2022-02-16 06:33:40|338.81|335.91|338.85|335.95|338.86|335.96|338.81|335.91|21
1644993230000|2022-02-16 06:33:50|338.87|335.97|338.86|335.96|338.9|336|338.83|335.93|22
1644993240000|2022-02-16 06:34:00|338.87|335.97|338.86|335.96|338.9|336|338.84|335.94|20
1644993250000|2022-02-16 06:34:10|338.88|335.98|338.88|335.98|338.88|335.98|338.81|335.91|20
1644993260000|2022-02-16 06:34:20|338.84|335.94|338.95|336.05|339|336.1|338.83|335.93|25
1644993270000|2022-02-16 06:34:30|338.93|336.03|338.94|336.04|338.95|336.05|338.93|336.03|6
1644993280000|2022-02-16 06:34:40|338.93|336.03|338.93|336.03|338.93|336.03|338.9|336|6
1644993290000|2022-02-16 06:34:50|338.92|336.02|338.93|336.03|338.96|336.06|338.92|336.02|17
1644993300000|2022-02-16 06:35:00|338.94|336.04|338.96|336.06|338.96|336.06|338.93|336.03|8
1644993310000|2022-02-16 06:35:10|338.97|336.07|338.95|336.05|338.98|336.08|338.95|336.05|12
1644993330000|2022-02-16 06:35:30|338.96|336.06|338.96|336.06|338.97|336.07|338.95|336.05|11
1644993340000|2022-02-16 06:35:40|338.95|336.05|338.96|336.06|338.97|336.07|338.95|336.05|6
1644993350000|2022-02-16 06:35:50|338.95|336.05|338.96|336.06|338.97|336.07|338.94|336.04|7
1644993360000|2022-02-16 06:36:00|338.94|336.04|338.96|336.06|339|336.1|338.94|336.04|10
1644993370000|2022-02-16 06:36:10|338.97|336.07|338.97|336.07|338.97|336.07|338.96|336.06|3
1644993380000|2022-02-16 06:36:20|338.96|336.06|338.97|336.07|339.01|336.11|338.96|336.06|9
1644993390000|2022-02-16 06:36:30|338.93|336.03|338.95|336.05|338.97|336.07|338.93|336.03|9
1644993400000|2022-02-16 06:36:40|338.96|336.06|338.99|336.09|339|336.1|338.95|336.05|12
1644993410000|2022-02-16 06:36:50|339|336.1|338.97|336.07|339|336.1|338.96|336.06|13
1644993420000|2022-02-16 06:37:00|338.99|336.09|338.99|336.09|338.99|336.09|338.98|336.08|11
1644993430000|2022-02-16 06:37:10|338.98|336.08|338.98|336.08|339.04|336.14|338.95|336.05|19
1644993440000|2022-02-16 06:37:20|338.95|336.05|338.98|336.08|339.01|336.11|338.95|336.05|9
1644993450000|2022-02-16 06:37:30|338.99|336.09|338.99|336.09|339.01|336.11|338.98|336.08|12
1644993460000|2022-02-16 06:37:40|339|336.1|338.99|336.09|339|336.1|338.99|336.09|6
1644993470000|2022-02-16 06:37:50|339.01|336.11|338.99|336.09|339.01|336.11|338.99|336.09|2
1644993480000|2022-02-16 06:38:00|338.96|336.06|339.01|336.11|339.01|336.11|338.96|336.06|14
1644993490000|2022-02-16 06:38:10|339|336.1|338.98|336.08|339|336.1|338.95|336.05|12
1644993500000|2022-02-16 06:38:20|339.03|336.13|339.05|336.15|339.08|336.18|339.03|336.13|11
1644993510000|2022-02-16 06:38:30|339.01|336.11|339.08|336.18|339.09|336.19|339.01|336.11|10
1644993520000|2022-02-16 06:38:40|339.05|336.15|339.05|336.15|339.07|336.17|339.05|336.15|6
1644993530000|2022-02-16 06:38:50|339.04|336.14|339|336.1|339.04|336.14|339|336.1|6
1644993540000|2022-02-16 06:39:00|338.97|336.07|338.97|336.07|338.98|336.08|338.96|336.06|5
1644993550000|2022-02-16 06:39:10|338.96|336.06|338.95|336.05|338.96|336.06|338.95|336.05|2
1644993560000|2022-02-16 06:39:20|338.94|336.04|338.94|336.04|338.94|336.04|338.93|336.03|3
1644993570000|2022-02-16 06:39:30|338.93|336.03|338.75|335.85|338.93|336.03|338.75|335.85|24
1644993580000|2022-02-16 06:39:40|338.72|335.82|338.82|335.92|338.82|335.92|338.7|335.8|19
1644993590000|2022-02-16 06:39:50|338.83|335.93|338.88|335.98|338.88|335.98|338.8|335.9|13
1644993600000|2022-02-16 06:40:00|338.86|335.96|338.82|335.92|338.87|335.97|338.81|335.91|13
1644993610000|2022-02-16 06:40:10|338.83|335.93|338.79|335.89|338.84|335.94|338.73|335.83|20
1644993620000|2022-02-16 06:40:20|338.78|335.88|338.83|335.93|338.83|335.93|338.77|335.87|10
1644993630000|2022-02-16 06:40:30|338.84|335.94|338.89|335.99|338.89|335.99|338.84|335.94|6
1644993640000|2022-02-16 06:40:40|338.88|335.98|338.85|335.95|338.92|336.02|338.85|335.95|12
1644993650000|2022-02-16 06:40:50|338.89|335.99|338.88|335.98|338.91|336.01|338.87|335.97|9
1644993660000|2022-02-16 06:41:00|338.89|335.99|338.91|336.01|338.93|336.03|338.88|335.98|14
1644993670000|2022-02-16 06:41:10|338.9|336|338.92|336.02|338.93|336.03|338.9|336|7
1644993680000|2022-02-16 06:41:20|338.9|336|338.97|336.07|338.98|336.08|338.88|335.98|11
1644993690000|2022-02-16 06:41:30|338.96|336.06|338.96|336.06|338.97|336.07|338.94|336.04|8
1644993700000|2022-02-16 06:41:40|338.97|336.07|338.95|336.05|338.97|336.07|338.9|336|10
1644993710000|2022-02-16 06:41:50|338.94|336.04|338.96|336.06|338.97|336.07|338.9|336|15
1644993720000|2022-02-16 06:42:00|338.95|336.05|338.94|336.04|338.97|336.07|338.91|336.01|17
1644993730000|2022-02-16 06:42:10|338.95|336.05|338.94|336.04|338.95|336.05|338.94|336.04|2
1644993740000|2022-02-16 06:42:20|338.92|336.02|338.94|336.04|338.95|336.05|338.92|336.02|7
1644993750000|2022-02-16 06:42:30|338.95|336.05|338.96|336.06|338.96|336.06|338.93|336.03|6
1644993760000|2022-02-16 06:42:40|338.92|336.02|338.91|336.01|338.93|336.03|338.91|336.01|9
1644993770000|2022-02-16 06:42:50|338.92|336.02|338.94|336.04|338.94|336.04|338.91|336.01|13
1644993780000|2022-02-16 06:43:00|338.93|336.03|338.93|336.03|338.93|336.03|338.91|336.01|4
1644993790000|2022-02-16 06:43:10|338.92|336.02|338.92|336.02|338.93|336.03|338.92|336.02|7
1644993800000|2022-02-16 06:43:20|338.93|336.03|338.92|336.02|338.93|336.03|338.91|336.01|13
1644993810000|2022-02-16 06:43:30|338.93|336.03|338.92|336.02|338.96|336.06|338.89|335.99|16
1644993820000|2022-02-16 06:43:40|338.93|336.03|339|336.1|339.01|336.11|338.92|336.02|11
1644993830000|2022-02-16 06:43:50|338.99|336.09|338.99|336.09|339|336.1|338.99|336.09|5
1644993840000|2022-02-16 06:44:00|339|336.1|339|336.1|339|336.1|338.97|336.07|4
1644993860000|2022-02-16 06:44:20|339.01|336.11|339|336.1|339.01|336.11|338.98|336.08|4
1644993870000|2022-02-16 06:44:30|338.98|336.08|339|336.1|339|336.1|338.98|336.08|6
1644993880000|2022-02-16 06:44:40|338.99|336.09|339|336.1|339|336.1|338.99|336.09|4
1644993890000|2022-02-16 06:44:50|338.99|336.09|338.97|336.07|338.99|336.09|338.96|336.06|5
1644993900000|2022-02-16 06:45:00|338.98|336.08|338.93|336.03|338.98|336.08|338.91|336.01|12
1644993910000|2022-02-16 06:45:10|338.92|336.02|338.93|336.03|338.93|336.03|338.92|336.02|2
1644993920000|2022-02-16 06:45:20|338.9|336|338.95|336.05|338.95|336.05|338.9|336|10
1644993930000|2022-02-16 06:45:30|338.92|336.02|338.93|336.03|338.95|336.05|338.88|335.98|14
1644993940000|2022-02-16 06:45:40|338.95|336.05|338.97|336.07|338.97|336.07|338.91|336.01|16
1644993950000|2022-02-16 06:45:50|338.91|336.01|338.94|336.04|338.95|336.05|338.91|336.01|6
1644993960000|2022-02-16 06:46:00|338.96|336.06|338.93|336.03|338.96|336.06|338.87|335.97|19
1644993970000|2022-02-16 06:46:10|338.95|336.05|338.93|336.03|338.95|336.05|338.92|336.02|6
1644993980000|2022-02-16 06:46:20|338.94|336.04|338.94|336.04|338.95|336.05|338.91|336.01|7
1644993990000|2022-02-16 06:46:30|338.95|336.05|338.94|336.04|338.95|336.05|338.9|336|5
1644994000000|2022-02-16 06:46:40|338.93|336.03|338.91|336.01|338.95|336.05|338.9|336|10
1644994010000|2022-02-16 06:46:50|338.9|336|338.92|336.02|338.94|336.04|338.89|335.99|8
1644994020000|2022-02-16 06:47:00|338.91|336.01|338.93|336.03|338.93|336.03|338.9|336|9
1644994030000|2022-02-16 06:47:10|338.9|336|338.91|336.01|338.93|336.03|338.9|336|5
1644994040000|2022-02-16 06:47:20|338.92|336.02|338.92|336.02|338.92|336.02|338.91|336.01|7
1644994050000|2022-02-16 06:47:30|338.91|336.01|338.9|336|338.92|336.02|338.9|336|13
1644994060000|2022-02-16 06:47:40|338.88|335.98|338.91|336.01|338.93|336.03|338.88|335.98|18
1644994070000|2022-02-16 06:47:50|338.9|336|338.92|336.02|338.94|336.04|338.9|336|14
1644994080000|2022-02-16 06:48:00|338.91|336.01|338.91|336.01|338.94|336.04|338.9|336|19
1644994090000|2022-02-16 06:48:10|338.93|336.03|338.91|336.01|338.93|336.03|338.88|335.98|16
1644994100000|2022-02-16 06:48:20|338.9|336|338.92|336.02|338.94|336.04|338.9|336|5
1644994120000|2022-02-16 06:48:40|338.93|336.03|338.96|336.06|338.96|336.06|338.92|336.02|12
1644994130000|2022-02-16 06:48:50|338.95|336.05|338.93|336.03|338.96|336.06|338.88|335.98|14
1644994140000|2022-02-16 06:49:00|338.92|336.02|338.94|336.04|338.94|336.04|338.92|336.02|6
1644994150000|2022-02-16 06:49:10|338.93|336.03|338.95|336.05|338.95|336.05|338.93|336.03|5
1644994160000|2022-02-16 06:49:20|338.94|336.04|338.95|336.05|338.96|336.06|338.91|336.01|16
1644994170000|2022-02-16 06:49:30|338.94|336.04|338.97|336.07|338.97|336.07|338.94|336.04|3
1644994190000|2022-02-16 06:49:50|338.98|336.08|338.99|336.09|339.01|336.11|338.98|336.08|4
1644994200000|2022-02-16 06:50:00|339.02|336.12|339|336.1|339.02|336.12|338.97|336.07|15
1644994210000|2022-02-16 06:50:10|339.03|336.13|339|336.1|339.03|336.13|339|336.1|6
1644994220000|2022-02-16 06:50:20|339.01|336.11|339.01|336.11|339.02|336.12|339|336.1|11
1644994230000|2022-02-16 06:50:30|339|336.1|339.01|336.11|339.01|336.11|339|336.1|2
1644994240000|2022-02-16 06:50:40|339.02|336.12|339.01|336.11|339.02|336.12|338.98|336.08|9
1644994250000|2022-02-16 06:50:50|339|336.1|339.01|336.11|339.01|336.11|338.99|336.09|10
1644994260000|2022-02-16 06:51:00|338.98|336.08|338.97|336.07|339|336.1|338.97|336.07|10
1644994270000|2022-02-16 06:51:10|338.98|336.08|338.95|336.05|338.98|336.08|338.94|336.04|12
1644994280000|2022-02-16 06:51:20|338.96|336.06|338.93|336.03|338.96|336.06|338.93|336.03|12
1644994290000|2022-02-16 06:51:30|338.9|336|338.97|336.07|338.98|336.08|338.9|336|11
1644994300000|2022-02-16 06:51:40|338.98|336.08|338.97|336.07|338.98|336.08|338.97|336.07|4
1644994310000|2022-02-16 06:51:50|338.95|336.05|339.01|336.11|339.01|336.11|338.95|336.05|16
1644994320000|2022-02-16 06:52:00|339.02|336.12|339.01|336.11|339.02|336.12|338.98|336.08|8
1644994330000|2022-02-16 06:52:10|338.99|336.09|339.01|336.11|339.01|336.11|338.99|336.09|2
1644994340000|2022-02-16 06:52:20|338.99|336.09|339.01|336.11|339.01|336.11|338.99|336.09|2
1644994360000|2022-02-16 06:52:40|339.02|336.12|339|336.1|339.02|336.12|338.99|336.09|3
1644994370000|2022-02-16 06:52:50|338.98|336.08|339.02|336.12|339.02|336.12|338.98|336.08|10
1644994380000|2022-02-16 06:53:00|339|336.1|339.1|336.2|339.1|336.2|338.99|336.09|26
1644994390000|2022-02-16 06:53:10|339.11|336.21|339.07|336.17|339.11|336.21|339.05|336.15|16
1644994400000|2022-02-16 06:53:20|339.09|336.19|339.09|336.19|339.1|336.2|339.08|336.18|7
1644994410000|2022-02-16 06:53:30|339.08|336.18|339.08|336.18|339.08|336.18|339.05|336.15|8
1644994420000|2022-02-16 06:53:40|339.07|336.17|339.08|336.18|339.09|336.19|339.06|336.16|6
1644994430000|2022-02-16 06:53:50|339.06|336.16|338.86|335.96|339.09|336.19|338.86|335.96|20
1644994440000|2022-02-16 06:54:00|338.9|336|338.83|335.93|338.9|336|338.8|335.9|18
1644994450000|2022-02-16 06:54:10|338.82|335.92|338.77|335.87|338.83|335.93|338.75|335.85|16
1644994460000|2022-02-16 06:54:20|338.76|335.86|338.71|335.81|338.76|335.86|338.71|335.81|4
1644994470000|2022-02-16 06:54:30|338.72|335.82|338.76|335.86|338.77|335.87|338.68|335.78|19
1644994480000|2022-02-16 06:54:40|338.75|335.85|338.77|335.87|338.78|335.88|338.75|335.85|16
1644994490000|2022-02-16 06:54:50|338.78|335.88|338.72|335.82|338.78|335.88|338.69|335.79|14
1644994500000|2022-02-16 06:55:00|338.69|335.79|338.72|335.82|338.75|335.85|338.69|335.79|9
1644994510000|2022-02-16 06:55:10|338.73|335.83|338.73|335.83|338.74|335.84|338.71|335.81|13
1644994520000|2022-02-16 06:55:20|338.74|335.84|338.8|335.9|338.82|335.92|338.73|335.83|17
1644994530000|2022-02-16 06:55:30|338.81|335.91|338.81|335.91|338.82|335.92|338.78|335.88|5
1644994540000|2022-02-16 06:55:40|338.82|335.92|338.81|335.91|338.84|335.94|338.8|335.9|10
1644994550000|2022-02-16 06:55:50|338.8|335.9|338.81|335.91|338.82|335.92|338.8|335.9|14
1644994570000|2022-02-16 06:56:10|338.83|335.93|338.81|335.91|338.83|335.93|338.8|335.9|5
1644994580000|2022-02-16 06:56:20|338.8|335.9|338.8|335.9|338.81|335.91|338.8|335.9|9
1644994590000|2022-02-16 06:56:30|338.81|335.91|338.71|335.81|338.81|335.91|338.68|335.78|18
1644994600000|2022-02-16 06:56:40|338.72|335.82|338.72|335.82|338.72|335.82|338.71|335.81|3
1644994610000|2022-02-16 06:56:50|338.71|335.81|338.71|335.81|338.72|335.82|338.71|335.81|3
1644994620000|2022-02-16 06:57:00|338.7|335.8|338.7|335.8|338.7|335.8|338.68|335.78|12
1644994630000|2022-02-16 06:57:10|338.69|335.79|338.68|335.78|338.7|335.8|338.68|335.78|9
1644994650000|2022-02-16 06:57:30|338.7|335.8|338.74|335.84|338.74|335.84|338.68|335.78|10
1644994660000|2022-02-16 06:57:40|338.75|335.85|338.72|335.82|338.75|335.85|338.71|335.81|5
1644994670000|2022-02-16 06:57:50|338.73|335.83|338.76|335.86|338.78|335.88|338.71|335.81|18
1644994680000|2022-02-16 06:58:00|338.77|335.87|338.72|335.82|338.8|335.9|338.72|335.82|21
1644994690000|2022-02-16 06:58:10|338.74|335.84|338.72|335.82|338.74|335.84|338.72|335.82|13
1644994700000|2022-02-16 06:58:20|338.73|335.83|338.73|335.83|338.77|335.87|338.73|335.83|9
1644994710000|2022-02-16 06:58:30|338.74|335.84|338.73|335.83|338.75|335.85|338.73|335.83|9
1644994720000|2022-02-16 06:58:40|338.74|335.84|338.74|335.84|338.76|335.86|338.73|335.83|15
1644994730000|2022-02-16 06:58:50|338.75|335.85|338.76|335.86|338.76|335.86|338.73|335.83|9
1644994740000|2022-02-16 06:59:00|338.74|335.84|338.74|335.84|338.76|335.86|338.72|335.82|11
1644994750000|2022-02-16 06:59:10|338.77|335.87|338.74|335.84|338.77|335.87|338.74|335.84|3
1644994760000|2022-02-16 06:59:20|338.76|335.86|338.75|335.85|338.76|335.86|338.74|335.84|4
1644994770000|2022-02-16 06:59:30|338.76|335.86|338.74|335.84|338.76|335.86|338.74|335.84|8
1644994780000|2022-02-16 06:59:40|338.76|335.86|338.72|335.82|338.76|335.86|338.72|335.82|4
1644994790000|2022-02-16 06:59:50|338.75|335.85|338.75|335.85|338.75|335.85|338.68|335.78|12
1644994800000|2022-02-16 07:00:00|338.73|335.83|338.75|335.85|338.75|335.85|338.73|335.83|11
1644994810000|2022-02-16 07:00:10|338.74|335.84|338.75|335.85|338.76|335.86|338.73|335.83|13
1644994820000|2022-02-16 07:00:20|338.73|335.83|338.74|335.84|338.75|335.85|338.73|335.83|10
1644994830000|2022-02-16 07:00:30|338.75|335.85|338.77|335.87|338.77|335.87|338.75|335.85|2
1644994840000|2022-02-16 07:00:40|338.76|335.86|338.76|335.86|338.77|335.87|338.75|335.85|7
1644994850000|2022-02-16 07:00:50|338.78|335.88|338.91|336.01|338.93|336.03|338.75|335.85|15
1644994860000|2022-02-16 07:01:00|338.97|336.07|338.94|336.04|339.01|336.11|338.93|336.03|20
1644994870000|2022-02-16 07:01:10|338.97|336.07|338.98|336.08|338.99|336.09|338.96|336.06|9
1644994880000|2022-02-16 07:01:20|339|336.1|339.09|336.19|339.11|336.21|338.99|336.09|21
1644994890000|2022-02-16 07:01:30|339.11|336.21|339.16|336.26|339.16|336.26|339.11|336.21|16
1644994900000|2022-02-16 07:01:40|339.18|336.28|339.16|336.26|339.18|336.28|339.13|336.23|15
1644994910000|2022-02-16 07:01:50|339.17|336.27|339.1|336.2|339.17|336.27|339.1|336.2|11
1644994920000|2022-02-16 07:02:00|339.07|336.17|339.22|336.32|339.25|336.35|339.07|336.17|28
1644994930000|2022-02-16 07:02:10|339.23|336.33|339.21|336.31|339.23|336.33|339.18|336.28|19
1644994940000|2022-02-16 07:02:20|339.22|336.32|339.18|336.28|339.25|336.35|339.18|336.28|19
1644994950000|2022-02-16 07:02:30|339.17|336.27|339.14|336.24|339.17|336.27|339.14|336.24|12
1644994960000|2022-02-16 07:02:40|339.15|336.25|339.13|336.23|339.16|336.26|339.12|336.22|9
1644994970000|2022-02-16 07:02:50|339.12|336.22|339.14|336.24|339.14|336.24|339.11|336.21|10
1644994980000|2022-02-16 07:03:00|339.13|336.23|339.14|336.24|339.14|336.24|339.12|336.22|3
1644995010000|2022-02-16 07:03:30|339.11|336.21|339.14|336.24|339.15|336.25|339.11|336.21|4
1644995020000|2022-02-16 07:03:40|339.15|336.25|339.16|336.26|339.16|336.26|339.11|336.21|10
1644995030000|2022-02-16 07:03:50|339.15|336.25|339.11|336.21|339.17|336.27|339.09|336.19|21
1644995040000|2022-02-16 07:04:00|339.12|336.22|339.03|336.13|339.12|336.22|339.02|336.12|12
1644995050000|2022-02-16 07:04:10|339.04|336.14|339|336.1|339.04|336.14|339|336.1|16
1644995060000|2022-02-16 07:04:20|338.99|336.09|338.99|336.09|339.03|336.13|338.99|336.09|11
1644995070000|2022-02-16 07:04:30|339.01|336.11|339|336.1|339.01|336.11|338.99|336.09|11
1644995080000|2022-02-16 07:04:40|339.01|336.11|339|336.1|339.01|336.11|338.99|336.09|6
1644995090000|2022-02-16 07:04:50|338.99|336.09|338.99|336.09|339.02|336.12|338.98|336.08|11
1644995100000|2022-02-16 07:05:00|338.98|336.08|338.98|336.08|338.99|336.09|338.98|336.08|5
1644995110000|2022-02-16 07:05:10|338.99|336.09|338.99|336.09|339|336.1|338.97|336.07|8
1644995120000|2022-02-16 07:05:20|339.01|336.11|339.01|336.11|339.01|336.11|338.99|336.09|4
1644995130000|2022-02-16 07:05:30|338.99|336.09|339.03|336.13|339.07|336.17|338.97|336.07|13
1644995140000|2022-02-16 07:05:40|339.07|336.17|339.07|336.17|339.08|336.18|339.02|336.12|14
1644995150000|2022-02-16 07:05:50|339.1|336.2|339.09|336.19|339.11|336.21|339.09|336.19|4
1644995160000|2022-02-16 07:06:00|339.06|336.16|339.14|336.24|339.16|336.26|339.06|336.16|9
1644995170000|2022-02-16 07:06:10|339.15|336.25|339.12|336.22|339.15|336.25|339.12|336.22|3
1644995180000|2022-02-16 07:06:20|339.11|336.21|339.12|336.22|339.14|336.24|339.11|336.21|9
1644995190000|2022-02-16 07:06:30|339.13|336.23|339.04|336.14|339.14|336.24|339.03|336.13|16
1644995200000|2022-02-16 07:06:40|339.01|336.11|338.83|335.93|339.05|336.15|338.78|335.88|20
1644995210000|2022-02-16 07:06:50|338.82|335.92|338.85|335.95|338.85|335.95|338.82|335.92|6
1644995220000|2022-02-16 07:07:00|338.84|335.94|338.8|335.9|338.84|335.94|338.8|335.9|7
1644995230000|2022-02-16 07:07:10|338.72|335.82|338.61|335.71|338.74|335.84|338.6|335.7|25
1644995240000|2022-02-16 07:07:20|338.65|335.75|338.57|335.67|338.65|335.75|338.55|335.65|19
1644995250000|2022-02-16 07:07:30|338.58|335.68|338.55|335.65|338.58|335.68|338.51|335.61|10
1644995260000|2022-02-16 07:07:40|338.54|335.64|338.58|335.68|338.66|335.76|338.54|335.64|16
1644995270000|2022-02-16 07:07:50|338.59|335.69|338.58|335.68|338.61|335.71|338.58|335.68|15
1644995280000|2022-02-16 07:08:00|338.55|335.65|338.59|335.69|338.59|335.69|338.55|335.65|9
1644995290000|2022-02-16 07:08:10|338.58|335.68|338.64|335.74|338.65|335.75|338.58|335.68|9
1644995300000|2022-02-16 07:08:20|338.62|335.72|338.62|335.72|338.64|335.74|338.59|335.69|16
1644995310000|2022-02-16 07:08:30|338.58|335.68|338.62|335.72|338.63|335.73|338.58|335.68|8
1644995320000|2022-02-16 07:08:40|338.63|335.73|338.58|335.68|338.63|335.73|338.56|335.66|16
1644995330000|2022-02-16 07:08:50|338.57|335.67|338.57|335.67|338.58|335.68|338.57|335.67|3
1644995340000|2022-02-16 07:09:00|338.58|335.68|338.6|335.7|338.63|335.73|338.58|335.68|6
1644995350000|2022-02-16 07:09:10|338.57|335.67|338.6|335.7|338.61|335.71|338.57|335.67|5
1644995360000|2022-02-16 07:09:20|338.61|335.71|338.64|335.74|338.64|335.74|338.6|335.7|13
1644995370000|2022-02-16 07:09:30|338.62|335.72|338.66|335.76|338.68|335.78|338.62|335.72|11
1644995380000|2022-02-16 07:09:40|338.68|335.78|338.64|335.74|338.68|335.78|338.64|335.74|5
1644995400000|2022-02-16 07:10:00|338.59|335.69|338.61|335.71|338.62|335.72|338.59|335.69|8
1644995410000|2022-02-16 07:10:10|338.6|335.7|338.6|335.7|338.61|335.71|338.57|335.67|7
1644995420000|2022-02-16 07:10:20|338.61|335.71|338.56|335.66|338.61|335.71|338.55|335.65|8
1644995430000|2022-02-16 07:10:30|338.58|335.68|338.92|336.02|338.92|336.02|338.55|335.65|12
1644995440000|2022-02-16 07:10:40|338.91|336.01|339|336.1|339.04|336.14|338.91|336.01|29
1644995450000|2022-02-16 07:10:50|339.01|336.11|339.02|336.12|339.02|336.12|338.99|336.09|8
1644995460000|2022-02-16 07:11:00|339.01|336.11|339|336.1|339.02|336.12|338.99|336.09|9
1644995470000|2022-02-16 07:11:10|339.01|336.11|339.01|336.11|339.02|336.12|339|336.1|8
1644995480000|2022-02-16 07:11:20|339.02|336.12|339.03|336.13|339.03|336.13|339.01|336.11|6
1644995490000|2022-02-16 07:11:30|339.04|336.14|339.05|336.15|339.05|336.15|339.03|336.13|6
1644995500000|2022-02-16 07:11:40|339.04|336.14|338.88|335.98|339.05|336.15|338.88|335.98|14
1644995510000|2022-02-16 07:11:50|338.89|335.99|338.86|335.96|338.9|336|338.86|335.96|11
1644995520000|2022-02-16 07:12:00|338.89|335.99|338.86|335.96|338.89|335.99|338.86|335.96|5
1644995530000|2022-02-16 07:12:10|338.87|335.97|338.89|335.99|338.89|335.99|338.87|335.97|3
1644995540000|2022-02-16 07:12:20|338.91|336.01|338.9|336|338.94|336.04|338.89|335.99|9
1644995550000|2022-02-16 07:12:30|338.89|335.99|338.71|335.81|338.89|335.99|338.71|335.81|26
1644995560000|2022-02-16 07:12:40|338.72|335.82|338.7|335.8|338.75|335.85|338.7|335.8|12
1644995570000|2022-02-16 07:12:50|338.69|335.79|338.75|335.85|338.75|335.85|338.69|335.79|14
1644995580000|2022-02-16 07:13:00|338.74|335.84|338.63|335.73|338.74|335.84|338.59|335.69|8
1644995590000|2022-02-16 07:13:10|338.61|335.71|338.62|335.72|338.64|335.74|338.61|335.71|9
1644995600000|2022-02-16 07:13:20|338.64|335.74|338.68|335.78|338.71|335.81|338.64|335.74|13
1644995610000|2022-02-16 07:13:30|338.69|335.79|338.69|335.79|338.69|335.79|338.68|335.78|5
1644995620000|2022-02-16 07:13:40|338.68|335.78|338.71|335.81|338.72|335.82|338.68|335.78|3
1644995630000|2022-02-16 07:13:50|338.7|335.8|338.71|335.81|338.71|335.81|338.7|335.8|2
1644995640000|2022-02-16 07:14:00|338.7|335.8|338.71|335.81|338.71|335.81|338.69|335.79|4
1644995650000|2022-02-16 07:14:10|338.7|335.8|338.69|335.79|338.7|335.8|338.68|335.78|4
1644995660000|2022-02-16 07:14:20|338.72|335.82|338.76|335.86|338.76|335.86|338.72|335.82|8
1644995670000|2022-02-16 07:14:30|338.75|335.85|338.76|335.86|338.77|335.87|338.75|335.85|7
1644995680000|2022-02-16 07:14:40|338.75|335.85|338.83|335.93|338.85|335.95|338.75|335.85|12
1644995690000|2022-02-16 07:14:50|338.85|335.95|338.73|335.83|338.87|335.97|338.71|335.81|19
1644995700000|2022-02-16 07:15:00|338.74|335.84|338.77|335.87|338.77|335.87|338.73|335.83|5
1644995710000|2022-02-16 07:15:10|338.76|335.86|338.78|335.88|338.78|335.88|338.76|335.86|3
1644995730000|2022-02-16 07:15:30|338.77|335.87|338.77|335.87|338.77|335.87|338.77|335.87|1
1644995740000|2022-02-16 07:15:40|338.76|335.86|338.65|335.75|338.77|335.87|338.63|335.73|16
1644995750000|2022-02-16 07:15:50|338.64|335.74|338.63|335.73|338.65|335.75|338.62|335.72|9
1644995760000|2022-02-16 07:16:00|338.62|335.72|338.6|335.7|338.63|335.73|338.56|335.66|9
1644995770000|2022-02-16 07:16:10|338.57|335.67|338.63|335.73|338.63|335.73|338.57|335.67|12
1644995780000|2022-02-16 07:16:20|338.62|335.72|338.64|335.74|338.64|335.74|338.62|335.72|5
1644995790000|2022-02-16 07:16:30|338.63|335.73|338.62|335.72|338.63|335.73|338.61|335.71|5
1644995800000|2022-02-16 07:16:40|338.61|335.71|338.62|335.72|338.63|335.73|338.6|335.7|8
1644995810000|2022-02-16 07:16:50|338.61|335.71|338.56|335.66|338.62|335.72|338.56|335.66|5
1644995820000|2022-02-16 07:17:00|338.55|335.65|338.56|335.66|338.58|335.68|338.53|335.63|12
1644995830000|2022-02-16 07:17:10|338.53|335.63|338.56|335.66|338.63|335.73|338.53|335.63|13
1644995840000|2022-02-16 07:17:20|338.55|335.65|338.53|335.63|338.62|335.72|338.5|335.6|18
1644995850000|2022-02-16 07:17:30|338.52|335.62|338.5|335.6|338.52|335.62|338.47|335.57|10
1644995860000|2022-02-16 07:17:40|338.47|335.57|338.33|335.43|338.47|335.57|338.3|335.4|15
1644995870000|2022-02-16 07:17:50|338.32|335.42|338.29|335.39|338.32|335.42|338.29|335.39|18
1644995880000|2022-02-16 07:18:00|338.3|335.4|338.32|335.42|338.32|335.42|338.29|335.39|8
1644995890000|2022-02-16 07:18:10|338.31|335.41|338.3|335.4|338.32|335.42|338.29|335.39|10
1644995900000|2022-02-16 07:18:20|338.29|335.39|338.22|335.32|338.29|335.39|338.21|335.31|13
1644995910000|2022-02-16 07:18:30|338.23|335.33|338.23|335.33|338.24|335.34|338.22|335.32|9
1644995920000|2022-02-16 07:18:40|338.22|335.32|338.22|335.32|338.23|335.33|338.22|335.32|3
1644995930000|2022-02-16 07:18:50|338.21|335.31|338.22|335.32|338.22|335.32|338.2|335.3|6
1644995940000|2022-02-16 07:19:00|338.21|335.31|338.07|335.17|338.21|335.31|338.04|335.14|16
1644995950000|2022-02-16 07:19:10|338.04|335.14|338.05|335.15|338.07|335.17|337.98|335.08|5
1644995960000|2022-02-16 07:19:20|338.02|335.12|337.97|335.07|338.02|335.12|337.94|335.04|6
1644995970000|2022-02-16 07:19:30|337.98|335.08|337.98|335.08|337.98|335.08|337.98|335.08|1
1644995980000|2022-02-16 07:19:40|337.96|335.06|338.17|335.27|338.17|335.27|337.96|335.06|10
1644995990000|2022-02-16 07:19:50|338.16|335.26|338.25|335.35|338.28|335.38|338.13|335.23|16
1644996000000|2022-02-16 07:20:00|338.26|335.36|338.31|335.41|338.33|335.43|338.25|335.35|13
1644996010000|2022-02-16 07:20:10|338.32|335.42|338.36|335.46|338.37|335.47|338.31|335.41|14
1644996020000|2022-02-16 07:20:20|338.37|335.47|338.51|335.61|338.51|335.61|338.36|335.46|17
1644996030000|2022-02-16 07:20:30|338.52|335.62|338.56|335.66|338.56|335.66|338.52|335.62|14
1644996040000|2022-02-16 07:20:40|338.52|335.62|338.54|335.64|338.54|335.64|338.5|335.6|8
1644996050000|2022-02-16 07:20:50|338.55|335.65|338.54|335.64|338.55|335.65|338.53|335.63|4
1644996060000|2022-02-16 07:21:00|338.53|335.63|338.54|335.64|338.56|335.66|338.51|335.61|11
1644996070000|2022-02-16 07:21:10|338.52|335.62|338.42|335.52|338.55|335.65|338.42|335.52|16
1644996080000|2022-02-16 07:21:20|338.44|335.54|338.41|335.51|338.44|335.54|338.41|335.51|13
1644996090000|2022-02-16 07:21:30|338.4|335.5|338.24|335.34|338.4|335.5|338.24|335.34|18
1644996100000|2022-02-16 07:21:40|338.25|335.35|338.26|335.36|338.26|335.36|338.24|335.34|8
1644996110000|2022-02-16 07:21:50|338.25|335.35|338.25|335.35|338.26|335.36|338.22|335.32|13
1644996120000|2022-02-16 07:22:00|338.22|335.32|338.31|335.41|338.36|335.46|338.22|335.32|14
1644996130000|2022-02-16 07:22:10|338.28|335.38|338.27|335.37|338.31|335.41|338.25|335.35|20
1644996140000|2022-02-16 07:22:20|338.29|335.39|338.25|335.35|338.29|335.39|338.24|335.34|15
1644996150000|2022-02-16 07:22:30|338.23|335.33|338.31|335.41|338.31|335.41|338.23|335.33|8
1644996160000|2022-02-16 07:22:40|338.3|335.4|338.35|335.45|338.38|335.48|338.28|335.38|14
1644996170000|2022-02-16 07:22:50|338.36|335.46|338.34|335.44|338.37|335.47|338.34|335.44|11
1644996180000|2022-02-16 07:23:00|338.36|335.46|338.36|335.46|338.38|335.48|338.31|335.41|9
1644996190000|2022-02-16 07:23:10|338.32|335.42|338.34|335.44|338.37|335.47|338.32|335.42|7
1644996220000|2022-02-16 07:23:40|338.33|335.43|338.32|335.42|338.34|335.44|338.31|335.41|6
1644996230000|2022-02-16 07:23:50|338.33|335.43|338.32|335.42|338.34|335.44|338.32|335.42|3
1644996240000|2022-02-16 07:24:00|338.34|335.44|338.33|335.43|338.34|335.44|338.32|335.42|4
1644996250000|2022-02-16 07:24:10|338.34|335.44|338.26|335.36|338.34|335.44|338.21|335.31|19
1644996260000|2022-02-16 07:24:20|338.25|335.35|338.2|335.3|338.25|335.35|338.14|335.24|11
1644996270000|2022-02-16 07:24:30|338.21|335.31|338.2|335.3|338.21|335.31|338.17|335.27|6
1644996280000|2022-02-16 07:24:40|338.18|335.28|338.2|335.3|338.21|335.31|338.17|335.27|15
1644996290000|2022-02-16 07:24:50|338.23|335.33|338.33|335.43|338.34|335.44|338.23|335.33|21
1644996300000|2022-02-16 07:25:00|338.34|335.44|338.32|335.42|338.35|335.45|338.31|335.41|7
1644996310000|2022-02-16 07:25:10|338.33|335.43|338.36|335.46|338.36|335.46|338.33|335.43|4
1644996320000|2022-02-16 07:25:20|338.37|335.47|338.36|335.46|338.37|335.47|338.34|335.44|5
1644996330000|2022-02-16 07:25:30|338.38|335.48|338.36|335.46|338.38|335.48|338.31|335.41|14
1644996340000|2022-02-16 07:25:40|338.35|335.45|338.36|335.46|338.36|335.46|338.35|335.45|6
1644996350000|2022-02-16 07:25:50|338.35|335.45|338.36|335.46|338.36|335.46|338.34|335.44|10
1644996360000|2022-02-16 07:26:00|338.34|335.44|338.36|335.46|338.36|335.46|338.34|335.44|3
1644996370000|2022-02-16 07:26:10|338.35|335.45|338.36|335.46|338.36|335.46|338.35|335.45|2
1644996380000|2022-02-16 07:26:20|338.35|335.45|338.34|335.44|338.36|335.46|338.34|335.44|3
1644996390000|2022-02-16 07:26:30|338.35|335.45|338.35|335.45|338.35|335.45|338.33|335.43|8
1644996400000|2022-02-16 07:26:40|338.31|335.41|338.46|335.56|338.5|335.6|338.31|335.41|15
1644996410000|2022-02-16 07:26:50|338.41|335.51|338.43|335.53|338.49|335.59|338.41|335.51|14
1644996420000|2022-02-16 07:27:00|338.4|335.5|338.34|335.44|338.43|335.53|338.34|335.44|15
1644996430000|2022-02-16 07:27:10|338.41|335.51|338.42|335.52|338.43|335.53|338.41|335.51|5
1644996440000|2022-02-16 07:27:20|338.46|335.56|338.44|335.54|338.46|335.56|338.44|335.54|2
1644996450000|2022-02-16 07:27:30|338.46|335.56|338.46|335.56|338.47|335.57|338.46|335.56|7
1644996460000|2022-02-16 07:27:40|338.47|335.57|338.4|335.5|338.47|335.57|338.39|335.49|13
1644996470000|2022-02-16 07:27:50|338.39|335.49|338.4|335.5|338.43|335.53|338.36|335.46|7
1644996480000|2022-02-16 07:28:00|338.47|335.57|338.51|335.61|338.53|335.63|338.47|335.57|10
1644996490000|2022-02-16 07:28:10|338.52|335.62|338.45|335.55|338.55|335.65|338.44|335.54|16
1644996500000|2022-02-16 07:28:20|338.44|335.54|338.41|335.51|338.44|335.54|338.41|335.51|9
1644996510000|2022-02-16 07:28:30|338.43|335.53|338.45|335.55|338.45|335.55|338.43|335.53|3
1644996520000|2022-02-16 07:28:40|338.46|335.56|338.45|335.55|338.46|335.56|338.45|335.55|2
1644996530000|2022-02-16 07:28:50|338.42|335.52|338.45|335.55|338.46|335.56|338.42|335.52|5
1644996540000|2022-02-16 07:29:00|338.46|335.56|338.47|335.57|338.47|335.57|338.46|335.56|2
1644996550000|2022-02-16 07:29:10|338.49|335.59|338.47|335.57|338.49|335.59|338.47|335.57|4
1644996560000|2022-02-16 07:29:20|338.45|335.55|338.46|335.56|338.46|335.56|338.45|335.55|2
1644996570000|2022-02-16 07:29:30|338.47|335.57|338.46|335.56|338.47|335.57|338.45|335.55|6
1644996580000|2022-02-16 07:29:40|338.48|335.58|338.5|335.6|338.5|335.6|338.46|335.56|6
1644996590000|2022-02-16 07:29:50|338.48|335.58|338.5|335.6|338.5|335.6|338.46|335.56|12
1644996600000|2022-02-16 07:30:00|338.48|335.58|338.44|335.54|338.48|335.58|338.42|335.52|19
1644996610000|2022-02-16 07:30:10|338.45|335.55|338.43|335.53|338.45|335.55|338.42|335.52|11
1644996620000|2022-02-16 07:30:20|338.42|335.52|338.42|335.52|338.42|335.52|338.39|335.49|14
1644996630000|2022-02-16 07:30:30|338.4|335.5|338.46|335.56|338.46|335.56|338.39|335.49|10
1644996640000|2022-02-16 07:30:40|338.41|335.51|338.45|335.55|338.47|335.57|338.41|335.51|12
1644996650000|2022-02-16 07:30:50|338.41|335.51|338.46|335.56|338.46|335.56|338.41|335.51|14
1644996660000|2022-02-16 07:31:00|338.43|335.53|338.43|335.53|338.43|335.53|338.43|335.53|1
1644996670000|2022-02-16 07:31:10|338.4|335.5|338.46|335.56|338.46|335.56|338.4|335.5|11
1644996680000|2022-02-16 07:31:20|338.44|335.54|338.44|335.54|338.44|335.54|338.42|335.52|5
1644996690000|2022-02-16 07:31:30|338.45|335.55|338.45|335.55|338.47|335.57|338.44|335.54|7
1644996700000|2022-02-16 07:31:40|338.46|335.56|338.46|335.56|338.47|335.57|338.45|335.55|7
1644996710000|2022-02-16 07:31:50|338.45|335.55|338.67|335.77|338.71|335.81|338.45|335.55|19
1644996720000|2022-02-16 07:32:00|338.69|335.79|338.69|335.79|338.71|335.81|338.65|335.75|20
1644996730000|2022-02-16 07:32:10|338.71|335.81|338.68|335.78|338.77|335.87|338.68|335.78|15
1644996740000|2022-02-16 07:32:20|338.71|335.81|338.75|335.85|338.75|335.85|338.65|335.75|16
1644996750000|2022-02-16 07:32:30|338.78|335.88|338.65|335.75|338.78|335.88|338.61|335.71|19
1644996760000|2022-02-16 07:32:40|338.66|335.76|338.69|335.79|338.69|335.79|338.64|335.74|6
1644996770000|2022-02-16 07:32:50|338.68|335.78|338.69|335.79|338.69|335.79|338.63|335.73|6
1644996780000|2022-02-16 07:33:00|338.63|335.73|338.45|335.55|338.64|335.74|338.43|335.53|18
1644996790000|2022-02-16 07:33:10|338.44|335.54|338.41|335.51|338.44|335.54|338.36|335.46|12
1644996800000|2022-02-16 07:33:20|338.4|335.5|338.42|335.52|338.42|335.52|338.36|335.46|15
1644996810000|2022-02-16 07:33:30|338.43|335.53|338.4|335.5|338.43|335.53|338.36|335.46|7
1644996820000|2022-02-16 07:33:40|338.37|335.47|338.34|335.44|338.38|335.48|338.33|335.43|14
1644996830000|2022-02-16 07:33:50|338.33|335.43|338.51|335.61|338.51|335.61|338.32|335.42|16
1644996840000|2022-02-16 07:34:00|338.53|335.63|338.5|335.6|338.56|335.66|338.5|335.6|6
1644996850000|2022-02-16 07:34:10|338.51|335.61|338.53|335.63|338.55|335.65|338.51|335.61|11
1644996860000|2022-02-16 07:34:20|338.52|335.62|338.56|335.66|338.57|335.67|338.52|335.62|5
1644996870000|2022-02-16 07:34:30|338.57|335.67|338.57|335.67|338.57|335.67|338.57|335.67|1
1644996880000|2022-02-16 07:34:40|338.56|335.66|338.54|335.64|338.56|335.66|338.52|335.62|7
1644996890000|2022-02-16 07:34:50|338.55|335.65|338.69|335.79|338.69|335.79|338.55|335.65|11
1644996900000|2022-02-16 07:35:00|338.64|335.74|338.67|335.77|338.67|335.77|338.63|335.73|4
1644996910000|2022-02-16 07:35:10|338.68|335.78|338.68|335.78|338.68|335.78|338.68|335.78|1
1644996920000|2022-02-16 07:35:20|338.67|335.77|338.63|335.73|338.68|335.78|338.63|335.73|8
1644996930000|2022-02-16 07:35:30|338.62|335.72|338.56|335.66|338.63|335.73|338.56|335.66|10
1644996940000|2022-02-16 07:35:40|338.57|335.67|338.59|335.69|338.61|335.71|338.57|335.67|10
1644996950000|2022-02-16 07:35:50|338.58|335.68|338.57|335.67|338.58|335.68|338.57|335.67|2
1644996960000|2022-02-16 07:36:00|338.58|335.68|338.59|335.69|338.59|335.69|338.56|335.66|5
1644996970000|2022-02-16 07:36:10|338.6|335.7|338.6|335.7|338.61|335.71|338.59|335.69|9
1644996980000|2022-02-16 07:36:20|338.59|335.69|338.57|335.67|338.6|335.7|338.57|335.67|7
1644996990000|2022-02-16 07:36:30|338.58|335.68|338.56|335.66|338.59|335.69|338.56|335.66|7
1644997000000|2022-02-16 07:36:40|338.6|335.7|338.61|335.71|338.62|335.72|338.6|335.7|8
1644997010000|2022-02-16 07:36:50|338.6|335.7|338.58|335.68|338.61|335.71|338.58|335.68|5
1644997020000|2022-02-16 07:37:00|338.61|335.71|338.61|335.71|338.62|335.72|338.61|335.71|7
1644997030000|2022-02-16 07:37:10|338.62|335.72|338.61|335.71|338.62|335.72|338.61|335.71|2
1644997040000|2022-02-16 07:37:20|338.62|335.72|338.62|335.72|338.62|335.72|338.6|335.7|8
1644997060000|2022-02-16 07:37:40|338.61|335.71|338.55|335.65|338.63|335.73|338.54|335.64|14
1644997070000|2022-02-16 07:37:50|338.53|335.63|338.52|335.62|338.56|335.66|338.51|335.61|6
1644997080000|2022-02-16 07:38:00|338.51|335.61|338.47|335.57|338.51|335.61|338.47|335.57|7
1644997090000|2022-02-16 07:38:10|338.46|335.56|338.47|335.57|338.48|335.58|338.46|335.56|4
1644997100000|2022-02-16 07:38:20|338.48|335.58|338.48|335.58|338.49|335.59|338.48|335.58|7
1644997110000|2022-02-16 07:38:30|338.47|335.57|338.49|335.59|338.49|335.59|338.47|335.57|7
1644997120000|2022-02-16 07:38:40|338.48|335.58|338.48|335.58|338.48|335.58|338.48|335.58|1
1644997130000|2022-02-16 07:38:50|338.45|335.55|338.45|335.55|338.47|335.57|338.45|335.55|5
1644997140000|2022-02-16 07:39:00|338.48|335.58|338.49|335.59|338.49|335.59|338.46|335.56|15
1644997150000|2022-02-16 07:39:10|338.5|335.6|338.44|335.54|338.5|335.6|338.42|335.52|12
1644997160000|2022-02-16 07:39:20|338.43|335.53|338.45|335.55|338.46|335.56|338.43|335.53|11
1644997170000|2022-02-16 07:39:30|338.43|335.53|338.43|335.53|338.43|335.53|338.43|335.53|1
1644997180000|2022-02-16 07:39:40|338.45|335.55|338.48|335.58|338.49|335.59|338.44|335.54|11
1644997190000|2022-02-16 07:39:50|338.49|335.59|338.48|335.58|338.49|335.59|338.48|335.58|4
1644997210000|2022-02-16 07:40:10|338.49|335.59|338.52|335.62|338.54|335.64|338.49|335.59|15
1644997220000|2022-02-16 07:40:20|338.53|335.63|338.57|335.67|338.58|335.68|338.52|335.62|11
1644997230000|2022-02-16 07:40:30|338.56|335.66|338.58|335.68|338.61|335.71|338.56|335.66|10
1644997240000|2022-02-16 07:40:40|338.6|335.7|338.61|335.71|338.62|335.72|338.6|335.7|5
1644997250000|2022-02-16 07:40:50|338.6|335.7|338.6|335.7|338.6|335.7|338.59|335.69|3
1644997260000|2022-02-16 07:41:00|338.59|335.69|338.59|335.69|338.6|335.7|338.59|335.69|5
1644997270000|2022-02-16 07:41:10|338.6|335.7|338.65|335.75|338.65|335.75|338.59|335.69|8
1644997300000|2022-02-16 07:41:40|338.68|335.78|338.65|335.75|338.68|335.78|338.65|335.75|3
1644997310000|2022-02-16 07:41:50|338.67|335.77|338.68|335.78|338.68|335.78|338.64|335.74|10
1644997320000|2022-02-16 07:42:00|338.74|335.84|338.69|335.79|338.74|335.84|338.69|335.79|6
1644997330000|2022-02-16 07:42:10|338.7|335.8|338.73|335.83|338.74|335.84|338.69|335.79|5
1644997350000|2022-02-16 07:42:30|338.72|335.82|338.72|335.82|338.72|335.82|338.72|335.82|1
1644997360000|2022-02-16 07:42:40|338.77|335.87|338.76|335.86|338.77|335.87|338.76|335.86|4
1644997370000|2022-02-16 07:42:50|338.77|335.87|338.76|335.86|338.77|335.87|338.76|335.86|4
1644997380000|2022-02-16 07:43:00|338.77|335.87|338.75|335.85|338.78|335.88|338.72|335.82|8
1644997390000|2022-02-16 07:43:10|338.77|335.87|338.75|335.85|338.77|335.87|338.75|335.85|2
1644997400000|2022-02-16 07:43:20|338.77|335.87|338.75|335.85|338.77|335.87|338.75|335.85|2
1644997410000|2022-02-16 07:43:30|338.77|335.87|338.77|335.87|338.78|335.88|338.73|335.83|12
1644997420000|2022-02-16 07:43:40|338.79|335.89|338.72|335.82|338.79|335.89|338.72|335.82|18
1644997430000|2022-02-16 07:43:50|338.73|335.83|338.75|335.85|338.75|335.85|338.72|335.82|5
1644997460000|2022-02-16 07:44:20|338.76|335.86|338.74|335.84|338.76|335.86|338.74|335.84|3
1644997470000|2022-02-16 07:44:30|338.75|335.85|338.79|335.89|338.79|335.89|338.73|335.83|10
1644997480000|2022-02-16 07:44:40|338.78|335.88|338.81|335.91|338.81|335.91|338.78|335.88|13
1644997490000|2022-02-16 07:44:50|338.79|335.89|338.9|336|338.9|336|338.79|335.89|13
1644997500000|2022-02-16 07:45:00|338.89|335.99|338.89|335.99|338.91|336.01|338.88|335.98|10
1644997510000|2022-02-16 07:45:10|338.9|336|338.98|336.08|339.03|336.13|338.88|335.98|22
1644997520000|2022-02-16 07:45:20|338.94|336.04|339.19|336.29|339.19|336.29|338.94|336.04|30
1644997530000|2022-02-16 07:45:30|339.18|336.28|339.19|336.29|339.2|336.3|339.18|336.28|7
1644997540000|2022-02-16 07:45:40|339.2|336.3|339.25|336.35|339.26|336.36|339.2|336.3|21
1644997550000|2022-02-16 07:45:50|339.23|336.33|339.01|336.11|339.23|336.33|338.98|336.08|25
1644997560000|2022-02-16 07:46:00|338.98|336.08|338.97|336.07|338.99|336.09|338.96|336.06|16
1644997570000|2022-02-16 07:46:10|338.98|336.08|338.97|336.07|338.99|336.09|338.97|336.07|11
1644997580000|2022-02-16 07:46:20|338.98|336.08|339.05|336.15|339.06|336.16|338.98|336.08|9
1644997590000|2022-02-16 07:46:30|339.13|336.23|339.14|336.24|339.2|336.3|339.13|336.23|15
1644997600000|2022-02-16 07:46:40|339.15|336.25|339.2|336.3|339.2|336.3|339.15|336.25|11
1644997610000|2022-02-16 07:46:50|339.18|336.28|339.21|336.31|339.21|336.31|339.16|336.26|14
1644997620000|2022-02-16 07:47:00|339.22|336.32|339.27|336.37|339.28|336.38|339.21|336.31|22
1644997630000|2022-02-16 07:47:10|339.24|336.34|339.25|336.35|339.29|336.39|339.24|336.34|9
1644997640000|2022-02-16 07:47:20|339.28|336.38|339.23|336.33|339.29|336.39|339.23|336.33|10
1644997650000|2022-02-16 07:47:30|339.22|336.32|339.29|336.39|339.35|336.45|339.22|336.32|19
1644997660000|2022-02-16 07:47:40|339.28|336.38|339.22|336.32|339.29|336.39|339.22|336.32|10
1644997670000|2022-02-16 07:47:50|339.17|336.27|339.19|336.29|339.19|336.29|339.16|336.26|14
1644997680000|2022-02-16 07:48:00|339.18|336.28|339.19|336.29|339.23|336.33|339.18|336.28|12
1644997690000|2022-02-16 07:48:10|339.18|336.28|339.18|336.28|339.2|336.3|339.17|336.27|16
1644997700000|2022-02-16 07:48:20|339.2|336.3|339.19|336.29|339.2|336.3|339.18|336.28|8
1644997710000|2022-02-16 07:48:30|339.18|336.28|339.26|336.36|339.28|336.38|339.18|336.28|11
1644997720000|2022-02-16 07:48:40|339.27|336.37|339.28|336.38|339.28|336.38|339.26|336.36|10
1644997730000|2022-02-16 07:48:50|339.29|336.39|339.34|336.44|339.39|336.49|339.29|336.39|22
1644997740000|2022-02-16 07:49:00|339.35|336.45|339.36|336.46|339.37|336.47|339.34|336.44|11
1644997750000|2022-02-16 07:49:10|339.37|336.47|339.37|336.47|339.38|336.48|339.36|336.46|7
1644997760000|2022-02-16 07:49:20|339.38|336.48|339.37|336.47|339.38|336.48|339.36|336.46|11
1644997770000|2022-02-16 07:49:30|339.36|336.46|339.37|336.47|339.37|336.47|339.36|336.46|2
1644997780000|2022-02-16 07:49:40|339.39|336.49|339.37|336.47|339.4|336.5|339.37|336.47|11
1644997790000|2022-02-16 07:49:50|339.38|336.48|339.47|336.57|339.49|336.59|339.38|336.48|11
1644997800000|2022-02-16 07:50:00|339.48|336.58|339.48|336.58|339.51|336.61|339.47|336.57|5
1644997810000|2022-02-16 07:50:10|339.49|336.59|339.47|336.57|339.5|336.6|339.47|336.57|6
1644997820000|2022-02-16 07:50:20|339.49|336.59|339.48|336.58|339.5|336.6|339.48|336.58|8
1644997830000|2022-02-16 07:50:30|339.51|336.61|339.49|336.59|339.52|336.62|339.44|336.54|22
1644997840000|2022-02-16 07:50:40|339.48|336.58|339.51|336.61|339.52|336.62|339.48|336.58|10
1644997850000|2022-02-16 07:50:50|339.5|336.6|339.51|336.61|339.53|336.63|339.5|336.6|5
1644997860000|2022-02-16 07:51:00|339.5|336.6|339.53|336.63|339.54|336.64|339.5|336.6|5
1644997870000|2022-02-16 07:51:10|339.52|336.62|339.58|336.68|339.59|336.69|339.52|336.62|10
1644997880000|2022-02-16 07:51:20|339.57|336.67|339.52|336.62|339.57|336.67|339.5|336.6|10
1644997890000|2022-02-16 07:51:30|339.5|336.6|339.52|336.62|339.53|336.63|339.5|336.6|12
1644997900000|2022-02-16 07:51:40|339.5|336.6|339.59|336.69|339.59|336.69|339.5|336.6|9
1644997910000|2022-02-16 07:51:50|339.6|336.7|339.53|336.63|339.6|336.7|339.53|336.63|17
1644997920000|2022-02-16 07:52:00|339.6|336.7|339.57|336.67|339.6|336.7|339.52|336.62|7
1644997930000|2022-02-16 07:52:10|339.56|336.66|339.58|336.68|339.62|336.72|339.54|336.64|10
1644997940000|2022-02-16 07:52:20|339.59|336.69|339.61|336.71|339.64|336.74|339.57|336.67|7
1644997950000|2022-02-16 07:52:30|339.6|336.7|339.64|336.74|339.68|336.78|339.6|336.7|10
1644997960000|2022-02-16 07:52:40|339.63|336.73|339.63|336.73|339.71|336.81|339.63|336.73|17
1644997970000|2022-02-16 07:52:50|339.65|336.75|339.53|336.63|339.65|336.75|339.51|336.61|17
1644997980000|2022-02-16 07:53:00|339.58|336.68|339.58|336.68|339.6|336.7|339.53|336.63|19
1644997990000|2022-02-16 07:53:10|339.56|336.66|339.56|336.66|339.57|336.67|339.55|336.65|8
1644998000000|2022-02-16 07:53:20|339.57|336.67|339.61|336.71|339.61|336.71|339.56|336.66|8
1644998010000|2022-02-16 07:53:30|339.6|336.7|339.59|336.69|339.6|336.7|339.58|336.68|8
1644998020000|2022-02-16 07:53:40|339.6|336.7|339.66|336.76|339.69|336.79|339.6|336.7|16
1644998030000|2022-02-16 07:53:50|339.67|336.77|339.68|336.78|339.68|336.78|339.67|336.77|4
1644998040000|2022-02-16 07:54:00|339.67|336.77|339.7|336.8|339.71|336.81|339.66|336.76|8
1644998050000|2022-02-16 07:54:10|339.73|336.83|339.7|336.8|339.75|336.85|339.69|336.79|15
1644998060000|2022-02-16 07:54:20|339.69|336.79|339.68|336.78|339.73|336.83|339.68|336.78|12
1644998070000|2022-02-16 07:54:30|339.69|336.79|339.71|336.81|339.76|336.86|339.68|336.78|12
1644998080000|2022-02-16 07:54:40|339.7|336.8|339.71|336.81|339.75|336.85|339.7|336.8|10
1644998090000|2022-02-16 07:54:50|339.72|336.82|339.85|336.95|339.85|336.95|339.69|336.79|20
1644998100000|2022-02-16 07:55:00|339.83|336.93|339.81|336.91|339.85|336.95|339.78|336.88|13
1644998110000|2022-02-16 07:55:10|339.8|336.9|339.81|336.91|339.81|336.91|339.79|336.89|4
1644998120000|2022-02-16 07:55:20|339.8|336.9|339.8|336.9|339.82|336.92|339.78|336.88|11
1644998130000|2022-02-16 07:55:30|339.79|336.89|339.85|336.95|339.85|336.95|339.79|336.89|11
1644998140000|2022-02-16 07:55:40|339.81|336.91|339.85|336.95|339.85|336.95|339.8|336.9|3
1644998150000|2022-02-16 07:55:50|339.79|336.89|339.77|336.87|339.83|336.93|339.72|336.82|14
1644998160000|2022-02-16 07:56:00|339.7|336.8|339.9|337|339.92|337.02|339.7|336.8|30
1644998170000|2022-02-16 07:56:10|339.87|336.97|339.87|336.97|339.91|337.01|339.86|336.96|21
1644998180000|2022-02-16 07:56:20|339.92|337.02|339.89|336.99|339.92|337.02|339.88|336.98|6
1644998190000|2022-02-16 07:56:30|339.9|337|339.9|337|339.92|337.02|339.87|336.97|15
1644998200000|2022-02-16 07:56:40|339.92|337.02|339.96|337.06|339.97|337.07|339.87|336.97|16
1644998210000|2022-02-16 07:56:50|339.97|337.07|339.96|337.06|339.98|337.08|339.96|337.06|6
1644998220000|2022-02-16 07:57:00|339.97|337.07|340.04|337.14|340.05|337.15|339.96|337.06|20
1644998230000|2022-02-16 07:57:10|340.01|337.11|339.65|336.75|340.04|337.14|339.61|336.71|23
1644998240000|2022-02-16 07:57:20|339.68|336.78|339.43|336.53|339.68|336.78|339.41|336.51|18
1644998250000|2022-02-16 07:57:30|339.44|336.54|339.46|336.56|339.49|336.59|339.42|336.52|21
1644998260000|2022-02-16 07:57:40|339.45|336.55|339.44|336.54|339.47|336.57|339.42|336.52|6
1644998270000|2022-02-16 07:57:50|339.43|336.53|339.46|336.56|339.46|336.56|339.43|336.53|2
1644998280000|2022-02-16 07:58:00|339.45|336.55|339.49|336.59|339.49|336.59|339.45|336.55|6
1644998290000|2022-02-16 07:58:10|339.48|336.58|339.42|336.52|339.48|336.58|339.42|336.52|10
1644998300000|2022-02-16 07:58:20|339.43|336.53|339.46|336.56|339.47|336.57|339.4|336.5|10
1644998310000|2022-02-16 07:58:30|339.45|336.55|339.38|336.48|339.46|336.56|339.38|336.48|7
1644998320000|2022-02-16 07:58:40|339.39|336.49|339.4|336.5|339.4|336.5|339.39|336.49|2
1644998330000|2022-02-16 07:58:50|339.39|336.49|339.39|336.49|339.39|336.49|339.39|336.49|1
1644998340000|2022-02-16 07:59:00|339.4|336.5|339.43|336.53|339.43|336.53|339.4|336.5|5
1644998350000|2022-02-16 07:59:10|339.48|336.58|339.44|336.54|339.48|336.58|339.43|336.53|16
1644998360000|2022-02-16 07:59:20|339.43|336.53|339.63|336.73|339.7|336.8|339.43|336.53|19
1644998370000|2022-02-16 07:59:30|339.64|336.74|339.55|336.65|339.64|336.74|339.53|336.63|12
1644998380000|2022-02-16 07:59:40|339.56|336.66|339.57|336.67|339.58|336.68|339.54|336.64|13
1644998390000|2022-02-16 07:59:50|339.56|336.66|339.59|336.69|339.6|336.7|339.56|336.66|15
1644998400000|2022-02-16 08:00:00|339.58|336.68|339.57|336.67|339.58|336.68|339.56|336.66|4
1644998410000|2022-02-16 08:00:10|339.59|336.69|339.57|336.67|339.6|336.7|339.55|336.65|14
1644998420000|2022-02-16 08:00:20|339.56|336.66|339.75|336.85|339.77|336.87|339.56|336.66|20
1644998430000|2022-02-16 08:00:30|339.76|336.86|339.78|336.88|339.81|336.91|339.75|336.85|11
1644998440000|2022-02-16 08:00:40|339.8|336.9|339.84|336.94|339.84|336.94|339.78|336.88|18
1644998450000|2022-02-16 08:00:50|339.8|336.9|339.86|336.96|339.86|336.96|339.8|336.9|17
1644998460000|2022-02-16 08:01:00|339.9|337|339.66|336.76|339.9|337|339.66|336.76|26
1644998470000|2022-02-16 08:01:10|339.67|336.77|339.66|336.76|339.67|336.77|339.65|336.75|6
1644998480000|2022-02-16 08:01:20|339.7|336.8|339.68|336.78|339.7|336.8|339.66|336.76|11
1644998490000|2022-02-16 08:01:30|339.67|336.77|339.58|336.68|339.67|336.77|339.57|336.67|13
1644998500000|2022-02-16 08:01:40|339.56|336.66|339.67|336.77|339.69|336.79|339.5|336.6|16
1644998510000|2022-02-16 08:01:50|339.66|336.76|339.69|336.79|339.76|336.86|339.6|336.7|23
1644998520000|2022-02-16 08:02:00|339.68|336.78|339.66|336.76|339.84|336.94|339.66|336.76|25
1644998530000|2022-02-16 08:02:10|339.67|336.77|339.73|336.83|339.74|336.84|339.64|336.74|19
1644998540000|2022-02-16 08:02:20|339.69|336.79|339.87|336.97|339.92|337.02|339.69|336.79|27
1644998550000|2022-02-16 08:02:30|339.82|336.92|339.83|336.93|339.86|336.96|339.8|336.9|12
1644998560000|2022-02-16 08:02:40|339.84|336.94|339.84|336.94|339.85|336.95|339.83|336.93|9
1644998570000|2022-02-16 08:02:50|339.85|336.95|339.76|336.86|339.86|336.96|339.73|336.83|19
1644998580000|2022-02-16 08:03:00|339.77|336.87|339.65|336.75|339.78|336.88|339.63|336.73|19
1644998590000|2022-02-16 08:03:10|339.66|336.76|339.49|336.59|339.68|336.78|339.47|336.57|16
1644998600000|2022-02-16 08:03:20|339.5|336.6|339.59|336.69|339.63|336.73|339.49|336.59|27
1644998610000|2022-02-16 08:03:30|339.6|336.7|339.56|336.66|339.63|336.73|339.56|336.66|24
1644998620000|2022-02-16 08:03:40|339.57|336.67|339.58|336.68|339.59|336.69|339.56|336.66|14
1644998630000|2022-02-16 08:03:50|339.59|336.69|339.57|336.67|339.59|336.69|339.57|336.67|15
1644998640000|2022-02-16 08:04:00|339.56|336.66|339.47|336.57|339.58|336.68|339.47|336.57|26
1644998650000|2022-02-16 08:04:10|339.5|336.6|339.43|336.53|339.5|336.6|339.39|336.49|18
1644998660000|2022-02-16 08:04:20|339.44|336.54|339.58|336.68|339.59|336.69|339.44|336.54|15
1644998670000|2022-02-16 08:04:30|339.59|336.69|339.69|336.79|339.69|336.79|339.59|336.69|15
1644998680000|2022-02-16 08:04:40|339.68|336.78|339.66|336.76|339.73|336.83|339.63|336.73|17
1644998690000|2022-02-16 08:04:50|339.67|336.77|339.66|336.76|339.71|336.81|339.63|336.73|18
1644998700000|2022-02-16 08:05:00|339.68|336.78|339.71|336.81|339.73|336.83|339.62|336.72|18
1644998710000|2022-02-16 08:05:10|339.7|336.8|339.71|336.81|339.72|336.82|339.69|336.79|10
1644998720000|2022-02-16 08:05:20|339.7|336.8|339.72|336.82|339.72|336.82|339.69|336.79|12
1644998730000|2022-02-16 08:05:30|339.71|336.81|339.69|336.79|339.71|336.81|339.65|336.75|12
1644998740000|2022-02-16 08:05:40|339.68|336.78|339.72|336.82|339.72|336.82|339.68|336.78|14
1644998750000|2022-02-16 08:05:50|339.71|336.81|339.69|336.79|339.74|336.84|339.63|336.73|26
1644998760000|2022-02-16 08:06:00|339.7|336.8|339.7|336.8|339.76|336.86|339.69|336.79|21
1644998770000|2022-02-16 08:06:10|339.71|336.81|339.69|336.79|339.73|336.83|339.66|336.76|19
1644998780000|2022-02-16 08:06:20|339.7|336.8|339.69|336.79|339.71|336.81|339.68|336.78|14
1644998790000|2022-02-16 08:06:30|339.68|336.78|339.68|336.78|339.71|336.81|339.67|336.77|13
1644998800000|2022-02-16 08:06:40|339.69|336.79|339.75|336.85|339.75|336.85|339.68|336.78|15
1644998810000|2022-02-16 08:06:50|339.73|336.83|339.85|336.95|339.93|337.03|339.73|336.83|24
1644998820000|2022-02-16 08:07:00|339.86|336.96|339.8|336.9|339.88|336.98|339.79|336.89|18
1644998830000|2022-02-16 08:07:10|339.77|336.87|339.79|336.89|339.83|336.93|339.73|336.83|19
1644998840000|2022-02-16 08:07:20|339.78|336.88|339.83|336.93|339.85|336.95|339.74|336.84|23
1644998850000|2022-02-16 08:07:30|339.82|336.92|339.75|336.85|339.83|336.93|339.75|336.85|26
1644998860000|2022-02-16 08:07:40|339.77|336.87|339.73|336.83|339.81|336.91|339.72|336.82|19
1644998870000|2022-02-16 08:07:50|339.74|336.84|339.74|336.84|339.79|336.89|339.73|336.83|18
1644998880000|2022-02-16 08:08:00|339.73|336.83|339.77|336.87|339.81|336.91|339.73|336.83|18
1644998890000|2022-02-16 08:08:10|339.81|336.91|339.78|336.88|339.87|336.97|339.78|336.88|19
1644998900000|2022-02-16 08:08:20|339.8|336.9|339.74|336.84|339.83|336.93|339.71|336.81|23
1644998910000|2022-02-16 08:08:30|339.78|336.88|339.74|336.84|339.8|336.9|339.71|336.81|20
1644998920000|2022-02-16 08:08:40|339.75|336.85|339.83|336.93|339.83|336.93|339.7|336.8|22
1644998930000|2022-02-16 08:08:50|339.82|336.92|339.85|336.95|339.85|336.95|339.8|336.9|16
1644998940000|2022-02-16 08:09:00|339.84|336.94|339.77|336.87|339.85|336.95|339.72|336.82|19
1644998950000|2022-02-16 08:09:10|339.75|336.85|339.82|336.92|339.84|336.94|339.74|336.84|23
1644998960000|2022-02-16 08:09:20|339.81|336.91|339.83|336.93|339.86|336.96|339.81|336.91|11
1644998970000|2022-02-16 08:09:30|339.82|336.92|339.86|336.96|339.89|336.99|339.78|336.88|21
1644998980000|2022-02-16 08:09:40|339.85|336.95|339.87|336.97|339.88|336.98|339.83|336.93|18
1644998990000|2022-02-16 08:09:50|339.84|336.94|339.83|336.93|339.86|336.96|339.82|336.92|16
1644999000000|2022-02-16 08:10:00|339.8|336.9|339.82|336.92|339.85|336.95|339.8|336.9|14
1644999010000|2022-02-16 08:10:10|339.8|336.9|339.79|336.89|339.82|336.92|339.76|336.86|19
1644999020000|2022-02-16 08:10:20|339.8|336.9|339.68|336.78|339.8|336.9|339.61|336.71|22
1644999030000|2022-02-16 08:10:30|339.67|336.77|339.76|336.86|339.77|336.87|339.6|336.7|18
1644999040000|2022-02-16 08:10:40|339.75|336.85|339.55|336.65|339.86|336.96|339.39|336.49|26
1644999050000|2022-02-16 08:10:50|339.62|336.72|339.5|336.6|339.66|336.76|339.5|336.6|27
1644999060000|2022-02-16 08:11:00|339.38|336.48|339.43|336.53|339.46|336.56|339.38|336.48|20
1644999070000|2022-02-16 08:11:10|339.4|336.5|339.47|336.57|339.48|336.58|339.39|336.49|11
1644999080000|2022-02-16 08:11:20|339.44|336.54|339.47|336.57|339.47|336.57|339.41|336.51|10
1644999090000|2022-02-16 08:11:30|339.43|336.53|339.48|336.58|339.51|336.61|339.42|336.52|18
1644999100000|2022-02-16 08:11:40|339.47|336.57|339.47|336.57|339.51|336.61|339.46|336.56|12
1644999110000|2022-02-16 08:11:50|339.46|336.56|339.43|336.53|339.47|336.57|339.41|336.51|16
1644999120000|2022-02-16 08:12:00|339.42|336.52|339.44|336.54|339.44|336.54|339.35|336.45|18
1644999130000|2022-02-16 08:12:10|339.45|336.55|339.46|336.56|339.51|336.61|339.43|336.53|12
1644999140000|2022-02-16 08:12:20|339.47|336.57|339.35|336.45|339.48|336.58|339.34|336.44|17
1644999150000|2022-02-16 08:12:30|339.36|336.46|339.35|336.45|339.38|336.48|339.26|336.36|12
1644999160000|2022-02-16 08:12:40|339.36|336.46|339.4|336.5|339.51|336.61|339.36|336.46|24
1644999170000|2022-02-16 08:12:50|339.41|336.51|339.42|336.52|339.5|336.6|339.41|336.51|18
1644999180000|2022-02-16 08:13:00|339.43|336.53|339.51|336.61|339.51|336.61|339.43|336.53|14
1644999190000|2022-02-16 08:13:10|339.5|336.6|339.51|336.61|339.52|336.62|339.49|336.59|8
1644999200000|2022-02-16 08:13:20|339.45|336.55|339.46|336.56|339.46|336.56|339.44|336.54|6
1644999210000|2022-02-16 08:13:30|339.45|336.55|339.46|336.56|339.46|336.56|339.4|336.5|16
1644999220000|2022-02-16 08:13:40|339.42|336.52|339.44|336.54|339.44|336.54|339.41|336.51|6
1644999230000|2022-02-16 08:13:50|339.43|336.53|339.44|336.54|339.46|336.56|339.41|336.51|13
1644999240000|2022-02-16 08:14:00|339.4|336.5|339.47|336.57|339.49|336.59|339.4|336.5|16
1644999250000|2022-02-16 08:14:10|339.46|336.56|339.55|336.65|339.59|336.69|339.41|336.51|26
1644999260000|2022-02-16 08:14:20|339.54|336.64|339.53|336.63|339.58|336.68|339.48|336.58|17
1644999270000|2022-02-16 08:14:30|339.49|336.59|339.5|336.6|339.57|336.67|339.49|336.59|18
1644999280000|2022-02-16 08:14:40|339.52|336.62|339.53|336.63|339.54|336.64|339.5|336.6|10
1644999290000|2022-02-16 08:14:50|339.52|336.62|339.52|336.62|339.55|336.65|339.51|336.61|10
1644999300000|2022-02-16 08:15:00|339.53|336.63|339.56|336.66|339.7|336.8|339.53|336.63|24
1644999310000|2022-02-16 08:15:10|339.59|336.69|339.58|336.68|339.6|336.7|339.54|336.64|19
1644999320000|2022-02-16 08:15:20|339.59|336.69|339.59|336.69|339.62|336.72|339.57|336.67|13
1644999330000|2022-02-16 08:15:30|339.57|336.67|339.65|336.75|339.66|336.76|339.57|336.67|11
1644999340000|2022-02-16 08:15:40|339.61|336.71|339.73|336.83|339.73|336.83|339.61|336.71|16
1644999350000|2022-02-16 08:15:50|339.82|336.92|339.93|337.03|340.02|337.12|339.65|336.75|27
1644999360000|2022-02-16 08:16:00|339.96|337.06|339.98|337.08|340|337.1|339.9|337|25
1644999370000|2022-02-16 08:16:10|339.97|337.07|339.99|337.09|339.99|337.09|339.93|337.03|20
1644999380000|2022-02-16 08:16:20|340.06|337.16|340|337.1|340.08|337.18|340|337.1|21
1644999390000|2022-02-16 08:16:30|340.01|337.11|340.08|337.18|340.08|337.18|339.97|337.07|21
1644999400000|2022-02-16 08:16:40|340.07|337.17|340|337.1|340.08|337.18|340|337.1|16
1644999410000|2022-02-16 08:16:50|340.01|337.11|340.04|337.14|340.05|337.15|339.97|337.07|16
1644999420000|2022-02-16 08:17:00|340.02|337.12|340|337.1|340.04|337.14|340|337.1|11
1644999430000|2022-02-16 08:17:10|340.01|337.11|340.07|337.17|340.07|337.17|340.01|337.11|13
1644999440000|2022-02-16 08:17:20|340.09|337.19|340.08|337.18|340.09|337.19|340.07|337.17|5
1644999450000|2022-02-16 08:17:30|340.09|337.19|339.99|337.09|340.09|337.19|339.99|337.09|7
1644999460000|2022-02-16 08:17:40|340|337.1|340.05|337.15|340.09|337.19|340|337.1|17
1644999470000|2022-02-16 08:17:50|340.07|337.17|340.04|337.14|340.07|337.17|340.01|337.11|14
1644999480000|2022-02-16 08:18:00|340.05|337.15|340.09|337.19|340.09|337.19|340.02|337.12|10
1644999490000|2022-02-16 08:18:10|340.04|337.14|340.02|337.12|340.08|337.18|340|337.1|13
1644999500000|2022-02-16 08:18:20|340.01|337.11|339.93|337.03|340.04|337.14|339.87|336.97|20
1644999510000|2022-02-16 08:18:30|339.92|337.02|339.86|336.96|339.92|337.02|339.82|336.92|16
1644999520000|2022-02-16 08:18:40|339.81|336.91|339.79|336.89|339.88|336.98|339.79|336.89|11
1644999530000|2022-02-16 08:18:50|339.81|336.91|339.8|336.9|339.85|336.95|339.79|336.89|8
1644999540000|2022-02-16 08:19:00|339.74|336.84|339.73|336.83|339.81|336.91|339.7|336.8|21
1644999550000|2022-02-16 08:19:10|339.74|336.84|339.82|336.92|339.85|336.95|339.73|336.83|15
1644999560000|2022-02-16 08:19:20|339.84|336.94|339.75|336.85|339.84|336.94|339.75|336.85|19
1644999570000|2022-02-16 08:19:30|339.74|336.84|339.77|336.87|339.81|336.91|339.72|336.82|16
1644999580000|2022-02-16 08:19:40|339.78|336.88|339.75|336.85|339.78|336.88|339.72|336.82|18
1644999590000|2022-02-16 08:19:50|339.71|336.81|339.75|336.85|339.78|336.88|339.71|336.81|15
1644999600000|2022-02-16 08:20:00|339.77|336.87|339.87|336.97|339.88|336.98|339.74|336.84|30
1644999610000|2022-02-16 08:20:10|339.86|336.96|339.99|337.09|339.99|337.09|339.84|336.94|16
1644999620000|2022-02-16 08:20:20|339.94|337.04|339.94|337.04|339.96|337.06|339.9|337|17
1644999630000|2022-02-16 08:20:30|339.89|336.99|339.97|337.07|339.97|337.07|339.83|336.93|16
1644999640000|2022-02-16 08:20:40|339.96|337.06|339.92|337.02|339.99|337.09|339.92|337.02|19
1644999650000|2022-02-16 08:20:50|339.94|337.04|339.99|337.09|340.01|337.11|339.93|337.03|31
1644999660000|2022-02-16 08:21:00|340|337.1|339.98|337.08|340.01|337.11|339.92|337.02|20
1644999670000|2022-02-16 08:21:10|339.96|337.06|339.94|337.04|339.98|337.08|339.9|337|18
1644999680000|2022-02-16 08:21:20|339.96|337.06|339.98|337.08|339.98|337.08|339.94|337.04|10
1644999690000|2022-02-16 08:21:30|339.97|337.07|340.04|337.14|340.04|337.14|339.97|337.07|19
1644999700000|2022-02-16 08:21:40|340.05|337.15|340.05|337.15|340.06|337.16|340.01|337.11|18
1644999710000|2022-02-16 08:21:50|340.01|337.11|339.98|337.08|340.05|337.15|339.97|337.07|12
1644999720000|2022-02-16 08:22:00|339.97|337.07|340|337.1|340|337.1|339.96|337.06|7
1644999730000|2022-02-16 08:22:10|340.02|337.12|339.98|337.08|340.04|337.14|339.92|337.02|17
1644999740000|2022-02-16 08:22:20|339.99|337.09|340.01|337.11|340.01|337.11|339.97|337.07|12
1644999750000|2022-02-16 08:22:30|340.02|337.12|339.98|337.08|340.03|337.13|339.96|337.06|21
1644999760000|2022-02-16 08:22:40|339.97|337.07|339.99|337.09|339.99|337.09|339.94|337.04|15
1644999770000|2022-02-16 08:22:50|339.98|337.08|339.95|337.05|340|337.1|339.95|337.05|10
1644999780000|2022-02-16 08:23:00|339.96|337.06|340.01|337.11|340.04|337.14|339.96|337.06|19
1644999790000|2022-02-16 08:23:10|340.02|337.12|340.03|337.13|340.04|337.14|340.01|337.11|18
1644999800000|2022-02-16 08:23:20|340.04|337.14|339.97|337.07|340.04|337.14|339.97|337.07|27
1644999810000|2022-02-16 08:23:30|339.98|337.08|340.02|337.12|340.02|337.12|339.92|337.02|20
1644999820000|2022-02-16 08:23:40|340.01|337.11|340.01|337.11|340.02|337.12|339.98|337.08|14
1644999830000|2022-02-16 08:23:50|340.02|337.12|340.04|337.14|340.08|337.18|339.99|337.09|26
1644999840000|2022-02-16 08:24:00|340.03|337.13|339.95|337.05|340.06|337.16|339.95|337.05|15
1644999850000|2022-02-16 08:24:10|339.93|337.03|340|337.1|340|337.1|339.91|337.01|17
1644999860000|2022-02-16 08:24:20|339.98|337.08|339.98|337.08|339.99|337.09|339.97|337.07|11
1644999870000|2022-02-16 08:24:30|339.97|337.07|339.98|337.08|339.99|337.09|339.9|337|19
1644999880000|2022-02-16 08:24:40|339.97|337.07|339.97|337.07|339.99|337.09|339.93|337.03|15
1644999890000|2022-02-16 08:24:50|339.99|337.09|339.94|337.04|339.99|337.09|339.94|337.04|11
1644999900000|2022-02-16 08:25:00|339.97|337.07|339.95|337.05|339.99|337.09|339.92|337.02|21
1644999910000|2022-02-16 08:25:10|339.97|337.07|339.89|336.99|340|337.1|339.86|336.96|25
1644999920000|2022-02-16 08:25:20|339.9|337|339.97|337.07|339.98|337.08|339.88|336.98|14
1644999930000|2022-02-16 08:25:30|339.9|337|339.95|337.05|339.97|337.07|339.9|337|10
1644999940000|2022-02-16 08:25:40|339.92|337.02|339.94|337.04|339.95|337.05|339.91|337.01|14
1644999950000|2022-02-16 08:25:50|339.93|337.03|339.91|337.01|339.96|337.06|339.9|337|16
1644999960000|2022-02-16 08:26:00|339.92|337.02|339.92|337.02|339.92|337.02|339.89|336.99|9
1644999970000|2022-02-16 08:26:10|339.94|337.04|339.94|337.04|339.96|337.06|339.9|337|15
1644999980000|2022-02-16 08:26:20|339.93|337.03|339.91|337.01|339.96|337.06|339.9|337|19
1644999990000|2022-02-16 08:26:30|339.92|337.02|339.91|337.01|339.96|337.06|339.9|337|16
1645000000000|2022-02-16 08:26:40|339.92|337.02|339.93|337.03|339.96|337.06|339.91|337.01|16
1645000010000|2022-02-16 08:26:50|339.92|337.02|339.96|337.06|339.99|337.09|339.92|337.02|12
1645000020000|2022-02-16 08:27:00|339.95|337.05|340|337.1|340.01|337.11|339.95|337.05|15
1645000030000|2022-02-16 08:27:10|339.98|337.08|339.99|337.09|340|337.1|339.97|337.07|7
1645000040000|2022-02-16 08:27:20|339.98|337.08|339.98|337.08|340.01|337.11|339.96|337.06|9
1645000050000|2022-02-16 08:27:30|339.99|337.09|339.94|337.04|340.03|337.13|339.94|337.04|12
1645000060000|2022-02-16 08:27:40|339.95|337.05|339.99|337.09|340.01|337.11|339.93|337.03|22
1645000070000|2022-02-16 08:27:50|340|337.1|339.96|337.06|340.01|337.11|339.94|337.04|15
1645000080000|2022-02-16 08:28:00|339.89|336.99|339.83|336.93|339.89|336.99|339.83|336.93|8
1645000090000|2022-02-16 08:28:10|339.84|336.94|339.8|336.9|339.87|336.97|339.8|336.9|12
1645000100000|2022-02-16 08:28:20|339.79|336.89|339.84|336.94|339.86|336.96|339.77|336.87|18
1645000110000|2022-02-16 08:28:30|339.83|336.93|339.83|336.93|339.87|336.97|339.81|336.91|15
1645000120000|2022-02-16 08:28:40|339.81|336.91|339.68|336.78|339.83|336.93|339.67|336.77|22
1645000130000|2022-02-16 08:28:50|339.62|336.72|339.62|336.72|339.66|336.76|339.61|336.71|19
1645000140000|2022-02-16 08:29:00|339.64|336.74|339.68|336.78|339.7|336.8|339.58|336.68|26
1645000150000|2022-02-16 08:29:10|339.69|336.79|339.69|336.79|339.71|336.81|339.68|336.78|17
1645000160000|2022-02-16 08:29:20|339.67|336.77|339.72|336.82|339.72|336.82|339.62|336.72|19
1645000170000|2022-02-16 08:29:30|339.67|336.77|339.76|336.86|339.76|336.86|339.67|336.77|17
1645000180000|2022-02-16 08:29:40|339.72|336.82|339.73|336.83|339.76|336.86|339.71|336.81|11
1645000190000|2022-02-16 08:29:50|339.72|336.82|339.73|336.83|339.77|336.87|339.72|336.82|20
1645000200000|2022-02-16 08:30:00|339.69|336.79|339.75|336.85|339.77|336.87|339.69|336.79|19
1645000210000|2022-02-16 08:30:10|339.74|336.84|339.6|336.7|339.74|336.84|339.54|336.64|16
1645000220000|2022-02-16 08:30:20|339.62|336.72|339.54|336.64|339.62|336.72|339.53|336.63|13
1645000230000|2022-02-16 08:30:30|339.53|336.63|339.53|336.63|339.57|336.67|339.53|336.63|17
1645000240000|2022-02-16 08:30:40|339.55|336.65|339.66|336.76|339.66|336.76|339.53|336.63|19
1645000250000|2022-02-16 08:30:50|339.67|336.77|339.72|336.82|339.73|336.83|339.66|336.76|7
1645000260000|2022-02-16 08:31:00|339.73|336.83|339.73|336.83|339.8|336.9|339.7|336.8|18
1645000270000|2022-02-16 08:31:10|339.74|336.84|339.78|336.88|339.78|336.88|339.74|336.84|7
1645000280000|2022-02-16 08:31:20|339.77|336.87|339.79|336.89|339.8|336.9|339.75|336.85|9
1645000290000|2022-02-16 08:31:30|339.8|336.9|339.84|336.94|339.86|336.96|339.8|336.9|12
1645000300000|2022-02-16 08:31:40|339.86|336.96|339.89|336.99|339.9|337|339.85|336.95|14
1645000310000|2022-02-16 08:31:50|339.88|336.98|339.88|336.98|339.91|337.01|339.85|336.95|12
1645000320000|2022-02-16 08:32:00|339.89|336.99|339.83|336.93|339.92|337.02|339.81|336.91|12
1645000330000|2022-02-16 08:32:10|339.84|336.94|339.84|336.94|339.86|336.96|339.83|336.93|9
1645000340000|2022-02-16 08:32:20|339.83|336.93|339.83|336.93|339.86|336.96|339.82|336.92|9
1645000350000|2022-02-16 08:32:30|339.84|336.94|339.69|336.79|339.89|336.99|339.69|336.79|20
1645000360000|2022-02-16 08:32:40|339.7|336.8|339.71|336.81|339.72|336.82|339.66|336.76|21
1645000370000|2022-02-16 08:32:50|339.72|336.82|339.71|336.81|339.75|336.85|339.64|336.74|22
1645000380000|2022-02-16 08:33:00|339.68|336.78|339.73|336.83|339.74|336.84|339.64|336.74|20
1645000390000|2022-02-16 08:33:10|339.72|336.82|339.73|336.83|339.74|336.84|339.7|336.8|12
1645000400000|2022-02-16 08:33:20|339.72|336.82|339.69|336.79|339.72|336.82|339.66|336.76|14
1645000410000|2022-02-16 08:33:30|339.68|336.78|339.68|336.78|339.73|336.83|339.68|336.78|14
1645000420000|2022-02-16 08:33:40|339.7|336.8|339.69|336.79|339.74|336.84|339.69|336.79|6
1645000430000|2022-02-16 08:33:50|339.71|336.81|339.87|336.97|339.88|336.98|339.7|336.8|23
1645000440000|2022-02-16 08:34:00|339.88|336.98|339.74|336.84|339.88|336.98|339.74|336.84|12
1645000450000|2022-02-16 08:34:10|339.73|336.83|339.71|336.81|339.74|336.84|339.68|336.78|16
1645000460000|2022-02-16 08:34:20|339.73|336.83|339.84|336.94|339.84|336.94|339.71|336.81|20
1645000470000|2022-02-16 08:34:30|339.85|336.95|339.93|337.03|339.93|337.03|339.85|336.95|13
1645000480000|2022-02-16 08:34:40|339.94|337.04|339.9|337|339.96|337.06|339.85|336.95|15
1645000490000|2022-02-16 08:34:50|339.89|336.99|339.9|337|339.91|337.01|339.87|336.97|11
1645000500000|2022-02-16 08:35:00|339.91|337.01|339.9|337|339.91|337.01|339.84|336.94|16
1645000510000|2022-02-16 08:35:10|339.88|336.98|339.87|336.97|339.92|337.02|339.86|336.96|13
1645000520000|2022-02-16 08:35:20|339.86|336.96|339.86|336.96|339.92|337.02|339.85|336.95|12
1645000530000|2022-02-16 08:35:30|339.84|336.94|339.88|336.98|339.88|336.98|339.77|336.87|17
1645000540000|2022-02-16 08:35:40|339.87|336.97|339.81|336.91|339.89|336.99|339.78|336.88|23
1645000550000|2022-02-16 08:35:50|339.8|336.9|339.81|336.91|339.86|336.96|339.79|336.89|16
1645000560000|2022-02-16 08:36:00|339.83|336.93|339.8|336.9|339.85|336.95|339.77|336.87|21
1645000570000|2022-02-16 08:36:10|339.79|336.89|339.75|336.85|339.85|336.95|339.74|336.84|23
1645000580000|2022-02-16 08:36:20|339.76|336.86|339.84|336.94|339.88|336.98|339.75|336.85|22
1645000590000|2022-02-16 08:36:30|339.83|336.93|339.84|336.94|339.84|336.94|339.82|336.92|11
1645000600000|2022-02-16 08:36:40|339.85|336.95|339.86|336.96|339.86|336.96|339.8|336.9|11
1645000610000|2022-02-16 08:36:50|339.88|336.98|339.86|336.96|339.9|337|339.78|336.88|27
1645000620000|2022-02-16 08:37:00|339.87|336.97|339.76|336.86|339.87|336.97|339.76|336.86|10
1645000630000|2022-02-16 08:37:10|339.75|336.85|339.57|336.67|339.75|336.85|339.55|336.65|31
1645000640000|2022-02-16 08:37:20|339.56|336.66|339.6|336.7|339.61|336.71|339.56|336.66|12
1645000650000|2022-02-16 08:37:30|339.61|336.71|339.56|336.66|339.61|336.71|339.55|336.65|9
1645000660000|2022-02-16 08:37:40|339.57|336.67|339.58|336.68|339.6|336.7|339.55|336.65|13
1645000670000|2022-02-16 08:37:50|339.57|336.67|339.58|336.68|339.58|336.68|339.56|336.66|3
1645000680000|2022-02-16 08:38:00|339.57|336.67|339.59|336.69|339.63|336.73|339.56|336.66|20
1645000690000|2022-02-16 08:38:10|339.58|336.68|339.69|336.79|339.7|336.8|339.58|336.68|22
1645000700000|2022-02-16 08:38:20|339.68|336.78|339.63|336.73|339.71|336.81|339.61|336.71|19
1645000710000|2022-02-16 08:38:30|339.64|336.74|339.71|336.81|339.75|336.85|339.63|336.73|22
1645000720000|2022-02-16 08:38:40|339.73|336.83|339.72|336.82|339.73|336.83|339.72|336.82|6
1645000730000|2022-02-16 08:38:50|339.73|336.83|339.75|336.85|339.75|336.85|339.72|336.82|6
1645000740000|2022-02-16 08:39:00|339.71|336.81|339.62|336.72|339.74|336.84|339.62|336.72|20
1645000750000|2022-02-16 08:39:10|339.65|336.75|339.61|336.71|339.68|336.78|339.61|336.71|16
1645000760000|2022-02-16 08:39:20|339.62|336.72|339.67|336.77|339.67|336.77|339.62|336.72|11
1645000770000|2022-02-16 08:39:30|339.68|336.78|339.66|336.76|339.68|336.78|339.66|336.76|5
1645000780000|2022-02-16 08:39:40|339.67|336.77|339.63|336.73|339.67|336.77|339.61|336.71|19
1645000790000|2022-02-16 08:39:50|339.62|336.72|339.64|336.74|339.66|336.76|339.62|336.72|9
1645000800000|2022-02-16 08:40:00|339.59|336.69|339.59|336.69|339.63|336.73|339.58|336.68|16
1645000810000|2022-02-16 08:40:10|339.57|336.67|339.52|336.62|339.59|336.69|339.51|336.61|27
1645000820000|2022-02-16 08:40:20|339.51|336.61|339.53|336.63|339.55|336.65|339.51|336.61|12
1645000830000|2022-02-16 08:40:30|339.52|336.62|339.52|336.62|339.54|336.64|339.52|336.62|15
1645000840000|2022-02-16 08:40:40|339.53|336.63|339.5|336.6|339.54|336.64|339.49|336.59|16
1645000850000|2022-02-16 08:40:50|339.51|336.61|339.49|336.59|339.52|336.62|339.42|336.52|16
1645000860000|2022-02-16 08:41:00|339.47|336.57|339.31|336.41|339.47|336.57|339.28|336.38|24
1645000870000|2022-02-16 08:41:10|339.26|336.36|339.09|336.19|339.26|336.36|339.03|336.13|25
1645000880000|2022-02-16 08:41:20|339.1|336.2|339.16|336.26|339.18|336.28|339.09|336.19|21
1645000890000|2022-02-16 08:41:30|339.15|336.25|339.06|336.16|339.15|336.25|339.06|336.16|21
1645000900000|2022-02-16 08:41:40|339.08|336.18|339.04|336.14|339.1|336.2|339.02|336.12|23
1645000910000|2022-02-16 08:41:50|339.03|336.13|339.05|336.15|339.05|336.15|338.98|336.08|11
1645000920000|2022-02-16 08:42:00|339.06|336.16|339.07|336.17|339.07|336.17|339.04|336.14|10
1645000930000|2022-02-16 08:42:10|339.06|336.16|338.98|336.08|339.06|336.16|338.97|336.07|12
1645000940000|2022-02-16 08:42:20|338.99|336.09|338.91|336.01|338.99|336.09|338.91|336.01|11
1645000950000|2022-02-16 08:42:30|338.9|336|338.75|335.85|338.9|336|338.74|335.84|15
1645000960000|2022-02-16 08:42:40|338.74|335.84|338.97|336.07|338.97|336.07|338.73|335.83|28
1645000970000|2022-02-16 08:42:50|338.96|336.06|338.9|336|338.98|336.08|338.85|335.95|26
1645000980000|2022-02-16 08:43:00|338.89|335.99|338.87|335.97|338.92|336.02|338.84|335.94|24
1645000990000|2022-02-16 08:43:10|338.85|335.95|338.79|335.89|338.85|335.95|338.79|335.89|18
1645001000000|2022-02-16 08:43:20|338.77|335.87|338.78|335.88|338.8|335.9|338.75|335.85|17
1645001010000|2022-02-16 08:43:30|338.77|335.87|338.83|335.93|338.86|335.96|338.76|335.86|14
1645001020000|2022-02-16 08:43:40|338.78|335.88|338.8|335.9|338.83|335.93|338.77|335.87|20
1645001030000|2022-02-16 08:43:50|338.83|335.93|338.77|335.87|338.83|335.93|338.77|335.87|16
1645001040000|2022-02-16 08:44:00|338.78|335.88|338.81|335.91|338.83|335.93|338.78|335.88|11
1645001050000|2022-02-16 08:44:10|338.83|335.93|338.82|335.92|338.84|335.94|338.8|335.9|14
1645001060000|2022-02-16 08:44:20|338.84|335.94|338.83|335.93|338.84|335.94|338.81|335.91|9
1645001070000|2022-02-16 08:44:30|338.82|335.92|338.79|335.89|338.84|335.94|338.76|335.86|14
1645001080000|2022-02-16 08:44:40|338.8|335.9|338.8|335.9|338.82|335.92|338.79|335.89|8
1645001090000|2022-02-16 08:44:50|338.81|335.91|338.74|335.84|338.81|335.91|338.74|335.84|7
1645001100000|2022-02-16 08:45:00|338.75|335.85|338.82|335.92|338.83|335.93|338.75|335.85|18
1645001110000|2022-02-16 08:45:10|338.83|335.93|338.84|335.94|338.84|335.94|338.82|335.92|14
1645001120000|2022-02-16 08:45:20|338.83|335.93|338.85|335.95|338.85|335.95|338.82|335.92|13
1645001130000|2022-02-16 08:45:30|338.84|335.94|338.83|335.93|338.84|335.94|338.82|335.92|14
1645001140000|2022-02-16 08:45:40|338.82|335.92|338.79|335.89|338.83|335.93|338.76|335.86|12
1645001150000|2022-02-16 08:45:50|338.78|335.88|338.76|335.86|338.78|335.88|338.74|335.84|10
1645001160000|2022-02-16 08:46:00|338.78|335.88|338.82|335.92|338.87|335.97|338.78|335.88|19
1645001170000|2022-02-16 08:46:10|338.81|335.91|338.82|335.92|338.86|335.96|338.74|335.84|21
1645001180000|2022-02-16 08:46:20|338.83|335.93|338.87|335.97|338.88|335.98|338.82|335.92|14
1645001190000|2022-02-16 08:46:30|338.88|335.98|338.82|335.92|338.89|335.99|338.82|335.92|23
1645001200000|2022-02-16 08:46:40|338.83|335.93|338.88|335.98|338.88|335.98|338.83|335.93|19
1645001210000|2022-02-16 08:46:50|338.87|335.97|338.81|335.91|338.87|335.97|338.78|335.88|15
1645001220000|2022-02-16 08:47:00|338.8|335.9|338.9|336|338.9|336|338.8|335.9|15
1645001230000|2022-02-16 08:47:10|338.87|335.97|338.97|336.07|338.97|336.07|338.87|335.97|14
1645001240000|2022-02-16 08:47:20|338.98|336.08|338.93|336.03|338.98|336.08|338.89|335.99|17
1645001250000|2022-02-16 08:47:30|338.92|336.02|338.94|336.04|338.98|336.08|338.92|336.02|18
1645001260000|2022-02-16 08:47:40|338.95|336.05|338.99|336.09|339.04|336.14|338.94|336.04|17
1645001270000|2022-02-16 08:47:50|339.04|336.14|339|336.1|339.1|336.2|339|336.1|20
1645001280000|2022-02-16 08:48:00|339.08|336.18|339.06|336.16|339.08|336.18|339.05|336.15|4
1645001290000|2022-02-16 08:48:10|339|336.1|338.92|336.02|339.03|336.13|338.92|336.02|8
1645001300000|2022-02-16 08:48:20|338.91|336.01|338.91|336.01|338.92|336.02|338.89|335.99|8
1645001310000|2022-02-16 08:48:30|338.9|336|339|336.1|339|336.1|338.9|336|10
1645001320000|2022-02-16 08:48:40|338.99|336.09|339.04|336.14|339.06|336.16|338.97|336.07|10
1645001330000|2022-02-16 08:48:50|339.05|336.15|339.01|336.11|339.05|336.15|339.01|336.11|4
1645001340000|2022-02-16 08:49:00|339|336.1|339.04|336.14|339.04|336.14|338.99|336.09|13
1645001350000|2022-02-16 08:49:10|339.02|336.12|339.1|336.2|339.15|336.25|339.02|336.12|23
1645001360000|2022-02-16 08:49:20|339.09|336.19|339.09|336.19|339.12|336.22|339.07|336.17|20
1645001370000|2022-02-16 08:49:30|339.11|336.21|339.13|336.23|339.13|336.23|339.08|336.18|8
1645001380000|2022-02-16 08:49:40|339.1|336.2|339.12|336.22|339.15|336.25|339.1|336.2|25
1645001390000|2022-02-16 08:49:50|339.11|336.21|339.14|336.24|339.16|336.26|339.11|336.21|18
1645001400000|2022-02-16 08:50:00|339.16|336.26|339.17|336.27|339.24|336.34|339.14|336.24|20
1645001410000|2022-02-16 08:50:10|339.16|336.26|339.16|336.26|339.18|336.28|339.1|336.2|16
1645001420000|2022-02-16 08:50:20|339.15|336.25|339.15|336.25|339.15|336.25|339.15|336.25|1
1645001430000|2022-02-16 08:50:30|339.16|336.26|339.16|336.26|339.16|336.26|339.15|336.25|5
1645001440000|2022-02-16 08:50:40|339.17|336.27|339.17|336.27|339.22|336.32|339.16|336.26|18
1645001450000|2022-02-16 08:50:50|339.16|336.26|339.17|336.27|339.18|336.28|339.12|336.22|11
1645001460000|2022-02-16 08:51:00|339.14|336.24|339.1|336.2|339.14|336.24|339.08|336.18|13
1645001470000|2022-02-16 08:51:10|339.11|336.21|339.06|336.16|339.12|336.22|339.05|336.15|17
1645001480000|2022-02-16 08:51:20|339.07|336.17|338.97|336.07|339.07|336.17|338.96|336.06|17
1645001490000|2022-02-16 08:51:30|338.96|336.06|338.96|336.06|338.96|336.06|338.96|336.06|1
1645001500000|2022-02-16 08:51:40|338.95|336.05|338.94|336.04|338.95|336.05|338.93|336.03|3
1645001510000|2022-02-16 08:51:50|338.93|336.03|338.88|335.98|338.93|336.03|338.88|335.98|5
1645001520000|2022-02-16 08:52:00|338.89|335.99|338.91|336.01|338.91|336.01|338.88|335.98|4
1645001530000|2022-02-16 08:52:10|338.89|335.99|338.91|336.01|338.91|336.01|338.89|335.99|4
1645001540000|2022-02-16 08:52:20|338.99|336.09|338.94|336.04|338.99|336.09|338.9|336|17
1645001550000|2022-02-16 08:52:30|338.96|336.06|338.88|335.98|338.96|336.06|338.86|335.96|18
1645001560000|2022-02-16 08:52:40|338.89|335.99|338.93|336.03|338.94|336.04|338.89|335.99|12
1645001570000|2022-02-16 08:52:50|338.94|336.04|339.04|336.14|339.05|336.15|338.93|336.03|8
1645001580000|2022-02-16 08:53:00|339.05|336.15|338.89|335.99|339.06|336.16|338.87|335.97|18
1645001590000|2022-02-16 08:53:10|338.9|336|338.9|336|338.91|336.01|338.88|335.98|14
1645001600000|2022-02-16 08:53:20|338.91|336.01|338.89|335.99|338.91|336.01|338.89|335.99|12
1645001610000|2022-02-16 08:53:30|338.9|336|338.92|336.02|338.92|336.02|338.88|335.98|16
1645001620000|2022-02-16 08:53:40|338.91|336.01|338.96|336.06|338.97|336.07|338.91|336.01|9
1645001630000|2022-02-16 08:53:50|338.97|336.07|338.92|336.02|338.97|336.07|338.89|335.99|10
1645001640000|2022-02-16 08:54:00|338.91|336.01|338.87|335.97|338.93|336.03|338.86|335.96|13
1645001650000|2022-02-16 08:54:10|338.86|335.96|338.86|335.96|338.86|335.96|338.82|335.92|7
1645001660000|2022-02-16 08:54:20|338.85|335.95|338.87|335.97|338.92|336.02|338.85|335.95|12
1645001670000|2022-02-16 08:54:30|338.88|335.98|338.81|335.91|338.88|335.98|338.8|335.9|10
1645001680000|2022-02-16 08:54:40|338.79|335.89|338.81|335.91|338.84|335.94|338.76|335.86|13
1645001690000|2022-02-16 08:54:50|338.8|335.9|338.86|335.96|338.86|335.96|338.8|335.9|4
1645001700000|2022-02-16 08:55:00|338.85|335.95|338.83|335.93|338.86|335.96|338.8|335.9|16
1645001710000|2022-02-16 08:55:10|338.84|335.94|338.78|335.88|338.84|335.94|338.76|335.86|13
1645001720000|2022-02-16 08:55:20|338.79|335.89|338.79|335.89|338.8|335.9|338.78|335.88|6
1645001730000|2022-02-16 08:55:30|338.78|335.88|338.74|335.84|338.8|335.9|338.73|335.83|10
1645001740000|2022-02-16 08:55:40|338.75|335.85|338.73|335.83|338.77|335.87|338.72|335.82|12
1645001770000|2022-02-16 08:56:10|338.74|335.84|338.75|335.85|338.77|335.87|338.73|335.83|9
1645001780000|2022-02-16 08:56:20|338.76|335.86|338.78|335.88|338.78|335.88|338.74|335.84|10
1645001790000|2022-02-16 08:56:30|338.77|335.87|338.8|335.9|338.86|335.96|338.77|335.87|14
1645001800000|2022-02-16 08:56:40|338.79|335.89|338.76|335.86|338.8|335.9|338.76|335.86|10
1645001810000|2022-02-16 08:56:50|338.74|335.84|338.7|335.8|338.74|335.84|338.7|335.8|8
1645001820000|2022-02-16 08:57:00|338.71|335.81|338.75|335.85|338.77|335.87|338.71|335.81|12
1645001830000|2022-02-16 08:57:10|338.74|335.84|338.74|335.84|338.76|335.86|338.74|335.84|7
1645001840000|2022-02-16 08:57:20|338.75|335.85|338.76|335.86|338.76|335.86|338.74|335.84|8
1645001850000|2022-02-16 08:57:30|338.75|335.85|338.75|335.85|338.76|335.86|338.74|335.84|9
1645001860000|2022-02-16 08:57:40|338.74|335.84|338.75|335.85|338.75|335.85|338.72|335.82|14
1645001870000|2022-02-16 08:57:50|338.73|335.83|338.74|335.84|338.74|335.84|338.73|335.83|4
1645001880000|2022-02-16 08:58:00|338.73|335.83|338.74|335.84|338.75|335.85|338.72|335.82|10
1645001890000|2022-02-16 08:58:10|338.73|335.83|338.75|335.85|338.85|335.95|338.73|335.83|19
1645001900000|2022-02-16 08:58:20|338.74|335.84|338.7|335.8|338.76|335.86|338.7|335.8|12
1645001910000|2022-02-16 08:58:30|338.67|335.77|338.68|335.78|338.68|335.78|338.66|335.76|8
1645001920000|2022-02-16 08:58:40|338.67|335.77|338.68|335.78|338.74|335.84|338.67|335.77|14
1645001930000|2022-02-16 08:58:50|338.69|335.79|338.66|335.76|338.69|335.79|338.62|335.72|21
1645001940000|2022-02-16 08:59:00|338.65|335.75|338.55|335.65|338.65|335.75|338.52|335.62|13
1645001950000|2022-02-16 08:59:10|338.56|335.66|338.58|335.68|338.67|335.77|338.55|335.65|17
1645001960000|2022-02-16 08:59:20|338.57|335.67|338.57|335.67|338.57|335.67|338.52|335.62|9
1645001970000|2022-02-16 08:59:30|338.58|335.68|338.56|335.66|338.58|335.68|338.55|335.65|6
1645001980000|2022-02-16 08:59:40|338.57|335.67|338.53|335.63|338.57|335.67|338.51|335.61|4
1645001990000|2022-02-16 08:59:50|338.52|335.62|338.54|335.64|338.55|335.65|338.52|335.62|11
1645002000000|2022-02-16 09:00:00|338.55|335.65|338.62|335.72|338.72|335.82|338.55|335.65|27
1645002010000|2022-02-16 09:00:10|338.64|335.74|338.61|335.71|338.64|335.74|338.56|335.66|17
1645002020000|2022-02-16 09:00:20|338.59|335.69|338.69|335.79|338.69|335.79|338.58|335.68|19
1645002030000|2022-02-16 09:00:30|338.7|335.8|338.72|335.82|338.73|335.83|338.69|335.79|8
1645002040000|2022-02-16 09:00:40|338.73|335.83|338.73|335.83|338.75|335.85|338.69|335.79|14
1645002050000|2022-02-16 09:00:50|338.72|335.82|338.58|335.68|338.72|335.82|338.57|335.67|13
1645002060000|2022-02-16 09:01:00|338.62|335.72|338.75|335.85|338.75|335.85|338.61|335.71|22
1645002070000|2022-02-16 09:01:10|338.74|335.84|338.74|335.84|338.8|335.9|338.59|335.69|18
1645002080000|2022-02-16 09:01:20|338.75|335.85|338.75|335.85|338.77|335.87|338.69|335.79|13
1645002090000|2022-02-16 09:01:30|338.72|335.82|338.71|335.81|338.77|335.87|338.69|335.79|13
1645002100000|2022-02-16 09:01:40|338.7|335.8|338.76|335.86|338.76|335.86|338.69|335.79|18
1645002110000|2022-02-16 09:01:50|338.72|335.82|338.76|335.86|338.76|335.86|338.69|335.79|20
1645002120000|2022-02-16 09:02:00|338.77|335.87|338.71|335.81|338.84|335.94|338.69|335.79|16
1645002130000|2022-02-16 09:02:10|338.76|335.86|338.69|335.79|338.76|335.86|338.66|335.76|14
1645002140000|2022-02-16 09:02:20|338.7|335.8|338.68|335.78|338.74|335.84|338.67|335.77|12
1645002150000|2022-02-16 09:02:30|338.69|335.79|338.69|335.79|338.69|335.79|338.68|335.78|5
1645002160000|2022-02-16 09:02:40|338.68|335.78|338.68|335.78|338.69|335.79|338.62|335.72|7
1645002170000|2022-02-16 09:02:50|338.62|335.72|338.68|335.78|338.69|335.79|338.62|335.72|9
1645002180000|2022-02-16 09:03:00|338.67|335.77|338.72|335.82|338.72|335.82|338.67|335.77|4
1645002190000|2022-02-16 09:03:10|338.67|335.77|338.72|335.82|338.72|335.82|338.67|335.77|9
1645002200000|2022-02-16 09:03:20|338.73|335.83|338.75|335.85|338.75|335.85|338.73|335.83|3
1645002210000|2022-02-16 09:03:30|338.76|335.86|338.74|335.84|338.76|335.86|338.69|335.79|17
1645002220000|2022-02-16 09:03:40|338.8|335.9|338.82|335.92|338.85|335.95|338.73|335.83|19
1645002230000|2022-02-16 09:03:50|338.84|335.94|338.91|336.01|338.91|336.01|338.81|335.91|19
1645002240000|2022-02-16 09:04:00|338.93|336.03|339.07|336.17|339.07|336.17|338.9|336|15
1645002250000|2022-02-16 09:04:10|339.01|336.11|338.96|336.06|339.08|336.18|338.95|336.05|14
1645002260000|2022-02-16 09:04:20|338.89|335.99|338.98|336.08|339.04|336.14|338.89|335.99|12
1645002270000|2022-02-16 09:04:30|338.97|336.07|338.94|336.04|338.99|336.09|338.88|335.98|16
1645002280000|2022-02-16 09:04:40|338.95|336.05|338.94|336.04|338.96|336.06|338.91|336.01|15
1645002290000|2022-02-16 09:04:50|338.98|336.08|339.04|336.14|339.06|336.16|338.94|336.04|24
1645002300000|2022-02-16 09:05:00|339.06|336.16|339.01|336.11|339.06|336.16|338.97|336.07|29
1645002310000|2022-02-16 09:05:10|339|336.1|338.96|336.06|339.01|336.11|338.94|336.04|14
1645002320000|2022-02-16 09:05:20|338.97|336.07|338.92|336.02|338.97|336.07|338.92|336.02|15
1645002330000|2022-02-16 09:05:30|338.93|336.03|338.92|336.02|338.94|336.04|338.92|336.02|8
1645002340000|2022-02-16 09:05:40|338.94|336.04|338.87|335.97|338.94|336.04|338.87|335.97|9
1645002350000|2022-02-16 09:05:50|338.74|335.84|338.66|335.76|338.74|335.84|338.64|335.74|13
1645002360000|2022-02-16 09:06:00|338.67|335.77|338.73|335.83|338.78|335.88|338.67|335.77|14
1645002370000|2022-02-16 09:06:10|338.71|335.81|338.61|335.71|338.72|335.82|338.61|335.71|14
1645002380000|2022-02-16 09:06:20|338.6|335.7|338.55|335.65|338.6|335.7|338.54|335.64|11
1645002390000|2022-02-16 09:06:30|338.54|335.64|338.55|335.65|338.56|335.66|338.54|335.64|4
1645002400000|2022-02-16 09:06:40|338.56|335.66|338.59|335.69|338.62|335.72|338.56|335.66|8
1645002410000|2022-02-16 09:06:50|338.6|335.7|338.66|335.76|338.66|335.76|338.59|335.69|12
1645002420000|2022-02-16 09:07:00|338.63|335.73|338.64|335.74|338.64|335.74|338.63|335.73|2
1645002430000|2022-02-16 09:07:10|338.65|335.75|338.66|335.76|338.66|335.76|338.6|335.7|6
1645002440000|2022-02-16 09:07:20|338.65|335.75|338.66|335.76|338.66|335.76|338.62|335.72|14
1645002450000|2022-02-16 09:07:30|338.65|335.75|338.64|335.74|338.65|335.75|338.63|335.73|6
1645002460000|2022-02-16 09:07:40|338.63|335.73|338.54|335.64|338.63|335.73|338.52|335.62|12
1645002470000|2022-02-16 09:07:50|338.53|335.63|338.52|335.62|338.55|335.65|338.52|335.62|8
1645002480000|2022-02-16 09:08:00|338.51|335.61|338.54|335.64|338.55|335.65|338.51|335.61|4
1645002490000|2022-02-16 09:08:10|338.56|335.66|338.64|335.74|338.64|335.74|338.56|335.66|7
1645002500000|2022-02-16 09:08:20|338.65|335.75|338.65|335.75|338.65|335.75|338.64|335.74|5
1645002510000|2022-02-16 09:08:30|338.64|335.74|338.64|335.74|338.65|335.75|338.64|335.74|5
1645002520000|2022-02-16 09:08:40|338.65|335.75|338.57|335.67|338.65|335.75|338.56|335.66|8
1645002530000|2022-02-16 09:08:50|338.56|335.66|338.47|335.57|338.57|335.67|338.47|335.57|9
1645002540000|2022-02-16 09:09:00|338.48|335.58|338.37|335.47|338.48|335.58|338.36|335.46|16
1645002550000|2022-02-16 09:09:10|338.36|335.46|338.23|335.33|338.36|335.46|338.22|335.32|11
1645002560000|2022-02-16 09:09:20|338.24|335.34|338.28|335.38|338.31|335.41|338.16|335.26|21
1645002570000|2022-02-16 09:09:30|338.25|335.35|338.22|335.32|338.28|335.38|338.22|335.32|17
1645002580000|2022-02-16 09:09:40|338.18|335.28|338.11|335.21|338.18|335.28|338.09|335.19|19
1645002590000|2022-02-16 09:09:50|338.14|335.24|338.17|335.27|338.17|335.27|338.11|335.21|17
1645002600000|2022-02-16 09:10:00|338.16|335.26|338.04|335.14|338.16|335.26|338.04|335.14|19
1645002610000|2022-02-16 09:10:10|338.01|335.11|337.93|335.03|338.01|335.11|337.9|335|21
1645002620000|2022-02-16 09:10:20|337.95|335.05|337.96|335.06|337.98|335.08|337.94|335.04|9
1645002630000|2022-02-16 09:10:30|337.94|335.04|337.87|334.97|337.98|335.08|337.86|334.96|16
1645002640000|2022-02-16 09:10:40|337.86|334.96|337.93|335.03|337.94|335.04|337.86|334.96|16
1645002650000|2022-02-16 09:10:50|337.94|335.04|337.96|335.06|337.98|335.08|337.94|335.04|14
1645002660000|2022-02-16 09:11:00|337.97|335.07|338.02|335.12|338.02|335.12|337.97|335.07|18
1645002670000|2022-02-16 09:11:10|338.01|335.11|338.1|335.2|338.13|335.23|338.01|335.11|16
1645002680000|2022-02-16 09:11:20|338.14|335.24|338.12|335.22|338.14|335.24|338.06|335.16|9
1645002690000|2022-02-16 09:11:30|338.13|335.23|338.15|335.25|338.16|335.26|338.08|335.18|13
1645002700000|2022-02-16 09:11:40|338.16|335.26|338.21|335.31|338.21|335.31|338.14|335.24|21
1645002710000|2022-02-16 09:11:50|338.19|335.29|338.3|335.4|338.34|335.44|338.19|335.29|22
1645002720000|2022-02-16 09:12:00|338.29|335.39|338.21|335.31|338.3|335.4|338.15|335.25|18
1645002730000|2022-02-16 09:12:10|338.2|335.3|338.19|335.29|338.24|335.34|338.19|335.29|18
1645002740000|2022-02-16 09:12:20|338.2|335.3|338.16|335.26|338.21|335.31|338.14|335.24|13
1645002750000|2022-02-16 09:12:30|338.09|335.19|338.2|335.3|338.2|335.3|338.09|335.19|14
1645002760000|2022-02-16 09:12:40|338.21|335.31|338.23|335.33|338.24|335.34|338.21|335.31|9
1645002770000|2022-02-16 09:12:50|338.24|335.34|338.16|335.26|338.24|335.34|338.15|335.25|11
1645002780000|2022-02-16 09:13:00|338.17|335.27|338.18|335.28|338.23|335.33|338.16|335.26|17
1645002790000|2022-02-16 09:13:10|338.19|335.29|338.2|335.3|338.2|335.3|338.19|335.29|4
1645002800000|2022-02-16 09:13:20|338.21|335.31|338.19|335.29|338.21|335.31|338.16|335.26|6
1645002810000|2022-02-16 09:13:30|338.18|335.28|338.27|335.37|338.28|335.38|338.18|335.28|12
1645002820000|2022-02-16 09:13:40|338.28|335.38|338.27|335.37|338.28|335.38|338.25|335.35|13
1645002830000|2022-02-16 09:13:50|338.26|335.36|338.28|335.38|338.28|335.38|338.25|335.35|8
1645002840000|2022-02-16 09:14:00|338.27|335.37|338.35|335.45|338.41|335.51|338.27|335.37|14
1645002850000|2022-02-16 09:14:10|338.39|335.49|338.47|335.57|338.47|335.57|338.29|335.39|20
1645002860000|2022-02-16 09:14:20|338.42|335.52|338.41|335.51|338.48|335.58|338.37|335.47|20
1645002870000|2022-02-16 09:14:30|338.38|335.48|338.28|335.38|338.38|335.48|338.28|335.38|18
1645002880000|2022-02-16 09:14:40|338.27|335.37|338.35|335.45|338.4|335.5|338.26|335.36|22
1645002890000|2022-02-16 09:14:50|338.36|335.46|338.34|335.44|338.39|335.49|338.34|335.44|15
1645002900000|2022-02-16 09:15:00|338.35|335.45|338.35|335.45|338.39|335.49|338.35|335.45|18
1645002910000|2022-02-16 09:15:10|338.36|335.46|338.36|335.46|338.37|335.47|338.34|335.44|16
1645002920000|2022-02-16 09:15:20|338.37|335.47|338.3|335.4|338.37|335.47|338.3|335.4|9
1645002930000|2022-02-16 09:15:30|338.27|335.37|338.38|335.48|338.38|335.48|338.27|335.37|18
1645002940000|2022-02-16 09:15:40|338.37|335.47|338.33|335.43|338.38|335.48|338.31|335.41|7
1645002950000|2022-02-16 09:15:50|338.32|335.42|338.31|335.41|338.34|335.44|338.31|335.41|4
1645002960000|2022-02-16 09:16:00|338.32|335.42|338.35|335.45|338.35|335.45|338.32|335.42|13
1645002970000|2022-02-16 09:16:10|338.32|335.42|338.34|335.44|338.35|335.45|338.32|335.42|9
1645002980000|2022-02-16 09:16:20|338.32|335.42|338.34|335.44|338.36|335.46|338.32|335.42|15
1645002990000|2022-02-16 09:16:30|338.35|335.45|338.4|335.5|338.4|335.5|338.3|335.4|5
1645003000000|2022-02-16 09:16:40|338.35|335.45|338.37|335.47|338.41|335.51|338.3|335.4|10
1645003010000|2022-02-16 09:16:50|338.38|335.48|338.48|335.58|338.5|335.6|338.34|335.44|22
1645003020000|2022-02-16 09:17:00|338.51|335.61|338.58|335.68|338.58|335.68|338.43|335.53|19
1645003030000|2022-02-16 09:17:10|338.57|335.67|338.53|335.63|338.58|335.68|338.48|335.58|12
1645003040000|2022-02-16 09:17:20|338.52|335.62|338.49|335.59|338.53|335.63|338.49|335.59|7
1645003050000|2022-02-16 09:17:30|338.52|335.62|338.57|335.67|338.57|335.67|338.51|335.61|16
1645003070000|2022-02-16 09:17:50|338.58|335.68|339.05|336.15|339.07|336.17|338.58|335.68|20
1645003080000|2022-02-16 09:18:00|339.08|336.18|339.19|336.29|339.19|336.29|338.94|336.04|18
1645003090000|2022-02-16 09:18:10|339.22|336.32|339.16|336.26|339.22|336.32|339.11|336.21|22
1645003100000|2022-02-16 09:18:20|339.15|336.25|339.18|336.28|339.25|336.35|339.12|336.22|26
1645003110000|2022-02-16 09:18:30|339.19|336.29|339.17|336.27|339.19|336.29|339.17|336.27|2
1645003120000|2022-02-16 09:18:40|339.16|336.26|339.22|336.32|339.22|336.32|339.16|336.26|4
1645003130000|2022-02-16 09:18:50|339.23|336.33|339.27|336.37|339.27|336.37|339.23|336.33|2
1645003140000|2022-02-16 09:19:00|339.24|336.34|339.17|336.27|339.24|336.34|339.16|336.26|12
1645003150000|2022-02-16 09:19:10|339.18|336.28|339.18|336.28|339.2|336.3|339.17|336.27|8
1645003160000|2022-02-16 09:19:20|339.17|336.27|339.11|336.21|339.17|336.27|339.05|336.15|13
1645003170000|2022-02-16 09:19:30|339.12|336.22|339.09|336.19|339.12|336.22|339.09|336.19|3
1645003180000|2022-02-16 09:19:40|339.08|336.18|339.11|336.21|339.15|336.25|339.08|336.18|11
1645003190000|2022-02-16 09:19:50|339.13|336.23|339.16|336.26|339.16|336.26|339.12|336.22|12
1645003200000|2022-02-16 09:20:00|339.17|336.27|339.23|336.33|339.23|336.33|339.16|336.26|19
1645003210000|2022-02-16 09:20:10|339.2|336.3|339.11|336.21|339.23|336.33|339.07|336.17|16
1645003220000|2022-02-16 09:20:20|339.12|336.22|339.12|336.22|339.12|336.22|339.11|336.21|5
1645003230000|2022-02-16 09:20:30|339.11|336.21|339.07|336.17|339.11|336.21|339.05|336.15|13
1645003240000|2022-02-16 09:20:40|339.09|336.19|339.08|336.18|339.12|336.22|339.05|336.15|16
1645003250000|2022-02-16 09:20:50|339.06|336.16|339.07|336.17|339.1|336.2|339.06|336.16|15
1645003260000|2022-02-16 09:21:00|339.08|336.18|339.08|336.18|339.08|336.18|339.06|336.16|4
1645003270000|2022-02-16 09:21:10|339.1|336.2|339.12|336.22|339.17|336.27|339.08|336.18|17
1645003280000|2022-02-16 09:21:20|339.11|336.21|339.11|336.21|339.18|336.28|339.09|336.19|18
1645003290000|2022-02-16 09:21:30|339.08|336.18|339.29|336.39|339.29|336.39|339.08|336.18|22
1645003300000|2022-02-16 09:21:40|339.24|336.34|339.24|336.34|339.29|336.39|339.24|336.34|13
1645003310000|2022-02-16 09:21:50|339.25|336.35|339.26|336.36|339.29|336.39|339.25|336.35|7
1645003320000|2022-02-16 09:22:00|339.23|336.33|339.1|336.2|339.25|336.35|339.1|336.2|17
1645003330000|2022-02-16 09:22:10|339.12|336.22|339.14|336.24|339.21|336.31|339.1|336.2|18
1645003340000|2022-02-16 09:22:20|339.15|336.25|339.18|336.28|339.18|336.28|339.12|336.22|7
1645003350000|2022-02-16 09:22:30|339.19|336.29|339.19|336.29|339.21|336.31|339.14|336.24|11
1645003360000|2022-02-16 09:22:40|339.2|336.3|339.17|336.27|339.2|336.3|339.11|336.21|14
1645003370000|2022-02-16 09:22:50|339.18|336.28|339.18|336.28|339.19|336.29|339.15|336.25|10
1645003380000|2022-02-16 09:23:00|339.2|336.3|339.19|336.29|339.2|336.3|339.15|336.25|5
1645003390000|2022-02-16 09:23:10|339.18|336.28|339.07|336.17|339.18|336.28|339.06|336.16|7
1645003400000|2022-02-16 09:23:20|339.08|336.18|339.09|336.19|339.11|336.21|339.07|336.17|7
1645003410000|2022-02-16 09:23:30|339.1|336.2|339.1|336.2|339.11|336.21|339.09|336.19|11
1645003420000|2022-02-16 09:23:40|339.09|336.19|339.08|336.18|339.1|336.2|339.07|336.17|6
1645003430000|2022-02-16 09:23:50|339.07|336.17|339.05|336.15|339.07|336.17|338.96|336.06|19
1645003440000|2022-02-16 09:24:00|339.06|336.16|339.03|336.13|339.06|336.16|339.02|336.12|7
1645003450000|2022-02-16 09:24:10|339.02|336.12|339.11|336.21|339.11|336.21|338.98|336.08|10
1645003460000|2022-02-16 09:24:20|339.12|336.22|339.1|336.2|339.12|336.22|339.06|336.16|9
1645003470000|2022-02-16 09:24:30|339.08|336.18|339.01|336.11|339.1|336.2|338.98|336.08|11
1645003480000|2022-02-16 09:24:40|339|336.1|339.08|336.18|339.09|336.19|339|336.1|8
1645003490000|2022-02-16 09:24:50|339.09|336.19|339.13|336.23|339.13|336.23|339.07|336.17|9
1645003500000|2022-02-16 09:25:00|339.06|336.16|339.12|336.22|339.13|336.23|339.06|336.16|8
1645003510000|2022-02-16 09:25:10|339.13|336.23|339.16|336.26|339.17|336.27|339.1|336.2|11
1645003520000|2022-02-16 09:25:20|339.17|336.27|339.17|336.27|339.24|336.34|339.15|336.25|9
1645003530000|2022-02-16 09:25:30|339.19|336.29|339.29|336.39|339.29|336.39|339.15|336.25|11
1645003540000|2022-02-16 09:25:40|339.28|336.38|339.25|336.35|339.28|336.38|339.22|336.32|15
1645003550000|2022-02-16 09:25:50|339.26|336.36|339.21|336.31|339.28|336.38|339.21|336.31|14
1645003560000|2022-02-16 09:26:00|339.22|336.32|339.23|336.33|339.28|336.38|339.22|336.32|10
1645003570000|2022-02-16 09:26:10|339.25|336.35|339.25|336.35|339.29|336.39|339.25|336.35|10
1645003580000|2022-02-16 09:26:20|339.27|336.37|339.26|336.36|339.29|336.39|339.25|336.35|8
1645003590000|2022-02-16 09:26:30|339.27|336.37|339.29|336.39|339.29|336.39|339.23|336.33|12
1645003600000|2022-02-16 09:26:40|339.25|336.35|339.26|336.36|339.3|336.4|339.25|336.35|5
1645003610000|2022-02-16 09:26:50|339.27|336.37|339.28|336.38|339.32|336.42|339.24|336.34|16
1645003620000|2022-02-16 09:27:00|339.27|336.37|339.3|336.4|339.31|336.41|339.24|336.34|15
1645003630000|2022-02-16 09:27:10|339.34|336.44|340.11|337.21|340.39|337.49|339.3|336.4|25
1645003640000|2022-02-16 09:27:20|340.12|337.22|340.24|337.34|340.24|337.34|340.1|337.2|21
1645003650000|2022-02-16 09:27:30|340.25|337.35|340.43|337.53|340.43|337.53|340.23|337.33|26
1645003660000|2022-02-16 09:27:40|340.44|337.54|340.38|337.48|340.47|337.57|340.38|337.48|16
1645003670000|2022-02-16 09:27:50|340.26|337.36|340.28|337.38|340.33|337.43|340.19|337.29|23
1645003680000|2022-02-16 09:28:00|340.27|337.37|340.27|337.37|340.3|337.4|340.25|337.35|13
1645003690000|2022-02-16 09:28:10|340.3|337.4|340.23|337.33|340.3|337.4|340.22|337.32|10
1645003700000|2022-02-16 09:28:20|340.21|337.31|340.23|337.33|340.25|337.35|340.18|337.28|22
1645003710000|2022-02-16 09:28:30|340.22|337.32|339.97|337.07|340.22|337.32|339.9|337|29
1645003720000|2022-02-16 09:28:40|339.95|337.05|339.97|337.07|340.01|337.11|339.95|337.05|20
1645003730000|2022-02-16 09:28:50|339.96|337.06|339.9|337|339.96|337.06|339.88|336.98|11
1645003740000|2022-02-16 09:29:00|339.88|336.98|340|337.1|340|337.1|339.88|336.98|13
1645003750000|2022-02-16 09:29:10|339.99|337.09|340|337.1|340|337.1|339.98|337.08|7
1645003760000|2022-02-16 09:29:20|339.99|337.09|339.99|337.09|340.01|337.11|339.97|337.07|13
1645003770000|2022-02-16 09:29:30|339.97|337.07|340|337.1|340.01|337.11|339.97|337.07|8
1645003780000|2022-02-16 09:29:40|340.01|337.11|340.01|337.11|340.06|337.16|340|337.1|12
1645003790000|2022-02-16 09:29:50|340|337.1|340|337.1|340.01|337.11|339.96|337.06|9
1645003800000|2022-02-16 09:30:00|340.01|337.11|339.97|337.07|340.01|337.11|339.96|337.06|10
1645003810000|2022-02-16 09:30:10|339.98|337.08|340.51|337.61|340.53|337.63|339.98|337.08|21
1645003820000|2022-02-16 09:30:20|340.52|337.62|340.49|337.59|340.55|337.65|340.49|337.59|15
1645003830000|2022-02-16 09:30:30|340.5|337.6|340.53|337.63|340.63|337.73|340.48|337.58|24
1645003840000|2022-02-16 09:30:40|340.54|337.64|340.49|337.59|340.55|337.65|340.46|337.56|16
1645003850000|2022-02-16 09:30:50|340.48|337.58|340.4|337.5|340.48|337.58|340.4|337.5|13
1645003860000|2022-02-16 09:31:00|340.41|337.51|340.54|337.64|340.54|337.64|340.41|337.51|15
1645003870000|2022-02-16 09:31:10|340.55|337.65|340.47|337.57|340.55|337.65|340.47|337.57|15
1645003880000|2022-02-16 09:31:20|340.48|337.58|340.44|337.54|340.48|337.58|340.42|337.52|8
1645003890000|2022-02-16 09:31:30|340.42|337.52|340.29|337.39|340.45|337.55|340.29|337.39|19
1645003900000|2022-02-16 09:31:40|340.28|337.38|340.28|337.38|340.34|337.44|340.23|337.33|21
1645003910000|2022-02-16 09:31:50|340.31|337.41|340.2|337.3|340.31|337.41|340.2|337.3|22
1645003920000|2022-02-16 09:32:00|340.25|337.35|340.25|337.35|340.28|337.38|340.2|337.3|23
1645003930000|2022-02-16 09:32:10|340.24|337.34|340.22|337.32|340.28|337.38|340.22|337.32|17
1645003940000|2022-02-16 09:32:20|340.23|337.33|340.21|337.31|340.25|337.35|340.2|337.3|14
1645003950000|2022-02-16 09:32:30|340.23|337.33|340.16|337.26|340.23|337.33|340.16|337.26|6
1645003960000|2022-02-16 09:32:40|340.17|337.27|340.28|337.38|340.29|337.39|340.17|337.27|11
1645003970000|2022-02-16 09:32:50|340.29|337.39|340.27|337.37|340.3|337.4|340.27|337.37|8
1645003980000|2022-02-16 09:33:00|340.26|337.36|340.27|337.37|340.29|337.39|340.2|337.3|12
1645003990000|2022-02-16 09:33:10|340.28|337.38|340.3|337.4|340.3|337.4|340.26|337.36|9
1645004000000|2022-02-16 09:33:20|340.31|337.41|340.37|337.47|340.4|337.5|340.29|337.39|16
1645004010000|2022-02-16 09:33:30|340.38|337.48|340.38|337.48|340.4|337.5|340.35|337.45|12
1645004020000|2022-02-16 09:33:40|340.39|337.49|340.39|337.49|340.4|337.5|340.35|337.45|10
1645004030000|2022-02-16 09:33:50|340.38|337.48|340.37|337.47|340.38|337.48|340.35|337.45|4
1645004040000|2022-02-16 09:34:00|340.39|337.49|340.35|337.45|340.39|337.49|340.29|337.39|9
1645004050000|2022-02-16 09:34:10|340.34|337.44|340.31|337.41|340.37|337.47|340.31|337.41|10
1645004060000|2022-02-16 09:34:20|340.32|337.42|340.33|337.43|340.35|337.45|340.29|337.39|13
1645004070000|2022-02-16 09:34:30|340.32|337.42|340.28|337.38|340.32|337.42|340.24|337.34|12
1645004080000|2022-02-16 09:34:40|340.22|337.32|340.26|337.36|340.27|337.37|340.22|337.32|3
1645004090000|2022-02-16 09:34:50|340.23|337.33|340.26|337.36|340.26|337.36|340.17|337.27|14
1645004100000|2022-02-16 09:35:00|340.29|337.39|340.21|337.31|340.29|337.39|340.14|337.24|18
1645004110000|2022-02-16 09:35:10|340.14|337.24|340.15|337.25|340.2|337.3|340.14|337.24|9
1645004120000|2022-02-16 09:35:20|340.18|337.28|340.17|337.27|340.21|337.31|340.16|337.26|15
1645004130000|2022-02-16 09:35:30|340.18|337.28|340.21|337.31|340.25|337.35|340.14|337.24|17
1645004140000|2022-02-16 09:35:40|340.24|337.34|340.36|337.46|340.38|337.48|340.24|337.34|16
1645004150000|2022-02-16 09:35:50|340.37|337.47|340.43|337.53|340.43|337.53|340.3|337.4|12
1645004160000|2022-02-16 09:36:00|340.44|337.54|340.29|337.39|340.45|337.55|340.29|337.39|22
1645004170000|2022-02-16 09:36:10|340.28|337.38|340.28|337.38|340.32|337.42|340.26|337.36|10
1645004180000|2022-02-16 09:36:20|340.29|337.39|340.32|337.42|340.35|337.45|340.28|337.38|20
1645004190000|2022-02-16 09:36:30|340.33|337.43|340.23|337.33|340.34|337.44|340.23|337.33|12
1645004200000|2022-02-16 09:36:40|340.25|337.35|340.28|337.38|340.28|337.38|340.24|337.34|6
1645004210000|2022-02-16 09:36:50|340.29|337.39|340.28|337.38|340.29|337.39|340.28|337.38|2
1645004220000|2022-02-16 09:37:00|340.26|337.36|340.26|337.36|340.28|337.38|340.25|337.35|8
1645004230000|2022-02-16 09:37:10|340.25|337.35|340.26|337.36|340.26|337.36|340.25|337.35|4
1645004240000|2022-02-16 09:37:20|340.27|337.37|340.23|337.33|340.29|337.39|340.22|337.32|19
1645004250000|2022-02-16 09:37:30|340.24|337.34|340.22|337.32|340.26|337.36|340.21|337.31|14
1645004260000|2022-02-16 09:37:40|340.23|337.33|340.23|337.33|340.25|337.35|340.21|337.31|12
1645004270000|2022-02-16 09:37:50|340.24|337.34|340.17|337.27|340.28|337.38|340.17|337.27|14
1645004280000|2022-02-16 09:38:00|340.22|337.32|340.2|337.3|340.27|337.37|340.2|337.3|14
1645004290000|2022-02-16 09:38:10|340.17|337.27|340.22|337.32|340.25|337.35|340.17|337.27|15
1645004300000|2022-02-16 09:38:20|340.23|337.33|340.14|337.24|340.23|337.33|340.11|337.21|20
1645004310000|2022-02-16 09:38:30|340.15|337.25|340.17|337.27|340.19|337.29|340.13|337.23|7
1645004320000|2022-02-16 09:38:40|340.19|337.29|340.16|337.26|340.22|337.32|340.16|337.26|10
1645004330000|2022-02-16 09:38:50|340.17|337.27|340.09|337.19|340.2|337.3|340.04|337.14|15
1645004340000|2022-02-16 09:39:00|340.1|337.2|340.08|337.18|340.12|337.22|340.04|337.14|12
1645004350000|2022-02-16 09:39:10|340.09|337.19|340.09|337.19|340.11|337.21|340.02|337.12|18
1645004360000|2022-02-16 09:39:20|340.08|337.18|340.08|337.18|340.09|337.19|340.07|337.17|9
1645004370000|2022-02-16 09:39:30|340.07|337.17|340.1|337.2|340.1|337.2|340.01|337.11|11
1645004380000|2022-02-16 09:39:40|340.09|337.19|339.99|337.09|340.09|337.19|339.97|337.07|11
1645004390000|2022-02-16 09:39:50|340|337.1|339.98|337.08|340|337.1|339.96|337.06|7
1645004400000|2022-02-16 09:40:00|339.96|337.06|339.96|337.06|339.97|337.07|339.96|337.06|5
1645004420000|2022-02-16 09:40:20|339.95|337.05|339.94|337.04|339.95|337.05|339.93|337.03|4
1645004430000|2022-02-16 09:40:30|339.79|336.89|339.6|336.7|339.79|336.89|339.52|336.62|23
1645004440000|2022-02-16 09:40:40|339.59|336.69|339.45|336.55|339.6|336.7|339.42|336.52|25
1645004450000|2022-02-16 09:40:50|339.53|336.63|339.52|336.62|339.55|336.65|339.4|336.5|18
1645004460000|2022-02-16 09:41:00|339.51|336.61|339.48|336.58|339.52|336.62|339.44|336.54|14
1645004470000|2022-02-16 09:41:10|339.49|336.59|339.52|336.62|339.52|336.62|339.41|336.51|13
1645004480000|2022-02-16 09:41:20|339.51|336.61|339.58|336.68|339.58|336.68|339.44|336.54|10
1645004490000|2022-02-16 09:41:30|339.57|336.67|339.64|336.74|339.71|336.81|339.56|336.66|15
1645004500000|2022-02-16 09:41:40|339.65|336.75|339.84|336.94|339.92|337.02|339.65|336.75|17
1645004510000|2022-02-16 09:41:50|339.85|336.95|339.86|336.96|339.86|336.96|339.79|336.89|11
1645004520000|2022-02-16 09:42:00|339.85|336.95|339.85|336.95|339.89|336.99|339.81|336.91|13
1645004530000|2022-02-16 09:42:10|339.87|336.97|339.7|336.8|339.87|336.97|339.66|336.76|21
1645004540000|2022-02-16 09:42:20|339.65|336.75|339.56|336.66|339.65|336.75|339.56|336.66|21
1645004550000|2022-02-16 09:42:30|339.6|336.7|339.66|336.76|339.66|336.76|339.59|336.69|10
1645004560000|2022-02-16 09:42:40|339.6|336.7|339.55|336.65|339.65|336.75|339.55|336.65|11
1645004570000|2022-02-16 09:42:50|339.56|336.66|339.49|336.59|339.58|336.68|339.49|336.59|8
1645004580000|2022-02-16 09:43:00|339.48|336.58|339.35|336.45|339.5|336.6|339.35|336.45|17
1645004590000|2022-02-16 09:43:10|339.36|336.46|339.4|336.5|339.43|336.53|339.36|336.46|16
1645004600000|2022-02-16 09:43:20|339.39|336.49|339.37|336.47|339.39|336.49|339.3|336.4|16
1645004610000|2022-02-16 09:43:30|339.35|336.45|339.38|336.48|339.38|336.48|339.28|336.38|13
1645004620000|2022-02-16 09:43:40|339.39|336.49|339.38|336.48|339.4|336.5|339.34|336.44|13
1645004630000|2022-02-16 09:43:50|339.39|336.49|339.39|336.49|339.4|336.5|339.34|336.44|9
1645004640000|2022-02-16 09:44:00|339.35|336.45|339.3|336.4|339.4|336.5|339.28|336.38|14
1645004650000|2022-02-16 09:44:10|339.29|336.39|339.17|336.27|339.29|336.39|339.17|336.27|15
1645004660000|2022-02-16 09:44:20|339.12|336.22|339|336.1|339.12|336.22|338.98|336.08|18
1645004670000|2022-02-16 09:44:30|338.98|336.08|338.66|335.76|338.99|336.09|338.66|335.76|17
1645004680000|2022-02-16 09:44:40|338.63|335.73|338.5|335.6|338.64|335.74|338.41|335.51|24
1645004690000|2022-02-16 09:44:50|338.51|335.61|338.43|335.53|338.51|335.61|338.35|335.45|20
1645004700000|2022-02-16 09:45:00|338.46|335.56|338.39|335.49|338.48|335.58|338.37|335.47|15
1645004710000|2022-02-16 09:45:10|338.41|335.51|338.54|335.64|338.54|335.64|338.36|335.46|24
1645004720000|2022-02-16 09:45:20|338.55|335.65|338.57|335.67|338.58|335.68|338.5|335.6|19
1645004730000|2022-02-16 09:45:30|338.56|335.66|338.56|335.66|338.59|335.69|338.5|335.6|22
1645004740000|2022-02-16 09:45:40|338.57|335.67|338.57|335.67|338.58|335.68|338.51|335.61|15
1645004750000|2022-02-16 09:45:50|338.63|335.73|338.55|335.65|338.65|335.75|338.54|335.64|24
1645004760000|2022-02-16 09:46:00|338.61|335.71|338.52|335.62|338.62|335.72|338.52|335.62|14
1645004770000|2022-02-16 09:46:10|338.58|335.68|338.59|335.69|338.62|335.72|338.52|335.62|18
1645004780000|2022-02-16 09:46:20|338.58|335.68|338.62|335.72|338.62|335.72|338.53|335.63|10
1645004790000|2022-02-16 09:46:30|338.58|335.68|338.59|335.69|338.65|335.75|338.54|335.64|21
1645004800000|2022-02-16 09:46:40|338.61|335.71|338.62|335.72|338.65|335.75|338.59|335.69|13
1645004810000|2022-02-16 09:46:50|338.61|335.71|338.58|335.68|338.65|335.75|338.57|335.67|24
1645004820000|2022-02-16 09:47:00|338.59|335.69|338.59|335.69|338.64|335.74|338.59|335.69|9
1645004830000|2022-02-16 09:47:10|338.58|335.68|338.6|335.7|338.6|335.7|338.57|335.67|9
1645004840000|2022-02-16 09:47:20|338.59|335.69|338.59|335.69|338.68|335.78|338.59|335.69|13
1645004850000|2022-02-16 09:47:30|338.6|335.7|338.62|335.72|338.62|335.72|338.59|335.69|8
1645004860000|2022-02-16 09:47:40|338.65|335.75|338.73|335.83|338.8|335.9|338.59|335.69|8
1645004870000|2022-02-16 09:47:50|338.77|335.87|338.73|335.83|338.78|335.88|338.73|335.83|8
1645004880000|2022-02-16 09:48:00|338.77|335.87|338.7|335.8|338.83|335.93|338.7|335.8|15
1645004890000|2022-02-16 09:48:10|338.71|335.81|338.72|335.82|338.73|335.83|338.68|335.78|11
1645004900000|2022-02-16 09:48:20|338.69|335.79|338.73|335.83|338.77|335.87|338.68|335.78|13
1645004910000|2022-02-16 09:48:30|338.79|335.89|338.78|335.88|338.79|335.89|338.73|335.83|13
1645004920000|2022-02-16 09:48:40|338.76|335.86|338.7|335.8|338.76|335.86|338.65|335.75|13
1645004930000|2022-02-16 09:48:50|338.68|335.78|338.7|335.8|338.7|335.8|338.66|335.76|13
1645004940000|2022-02-16 09:49:00|338.68|335.78|338.78|335.88|338.78|335.88|338.67|335.77|9
1645004950000|2022-02-16 09:49:10|338.79|335.89|338.8|335.9|338.81|335.91|338.76|335.86|11
1645004960000|2022-02-16 09:49:20|338.83|335.93|338.85|335.95|338.85|335.95|338.77|335.87|10
1645004970000|2022-02-16 09:49:30|338.84|335.94|338.82|335.92|338.89|335.99|338.81|335.91|15
1645004980000|2022-02-16 09:49:40|338.88|335.98|338.88|335.98|338.88|335.98|338.81|335.91|13
1645004990000|2022-02-16 09:49:50|338.84|335.94|338.86|335.96|338.88|335.98|338.81|335.91|24
1645005000000|2022-02-16 09:50:00|338.87|335.97|338.87|335.97|338.9|336|338.84|335.94|10
1645005010000|2022-02-16 09:50:10|338.88|335.98|338.94|336.04|338.94|336.04|338.83|335.93|17
1645005020000|2022-02-16 09:50:20|338.92|336.02|338.91|336.01|338.92|336.02|338.86|335.96|11
1645005030000|2022-02-16 09:50:30|338.92|336.02|338.92|336.02|338.93|336.03|338.87|335.97|18
1645005040000|2022-02-16 09:50:40|338.93|336.03|338.94|336.04|338.94|336.04|338.89|335.99|11
1645005050000|2022-02-16 09:50:50|338.95|336.05|338.94|336.04|338.95|336.05|338.93|336.03|8
1645005060000|2022-02-16 09:51:00|338.93|336.03|338.92|336.02|338.94|336.04|338.89|335.99|13
1645005070000|2022-02-16 09:51:10|338.93|336.03|338.88|335.98|338.93|336.03|338.88|335.98|10
1645005080000|2022-02-16 09:51:20|338.89|335.99|338.91|336.01|338.93|336.03|338.87|335.97|13
1645005090000|2022-02-16 09:51:30|338.92|336.02|338.83|335.93|338.92|336.02|338.82|335.92|12
1645005100000|2022-02-16 09:51:40|338.85|335.95|338.86|335.96|338.86|335.96|338.8|335.9|12
1645005110000|2022-02-16 09:51:50|338.85|335.95|338.75|335.85|338.85|335.95|338.75|335.85|12
1645005120000|2022-02-16 09:52:00|338.76|335.86|338.76|335.86|338.76|335.86|338.75|335.85|7
1645005130000|2022-02-16 09:52:10|338.77|335.87|338.78|335.88|338.8|335.9|338.71|335.81|20
1645005140000|2022-02-16 09:52:20|338.77|335.87|338.75|335.85|338.77|335.87|338.72|335.82|14
1645005150000|2022-02-16 09:52:30|338.72|335.82|338.66|335.76|338.75|335.85|338.65|335.75|15
1645005160000|2022-02-16 09:52:40|338.67|335.77|338.64|335.74|338.67|335.77|338.62|335.72|6
1645005170000|2022-02-16 09:52:50|338.62|335.72|338.56|335.66|338.62|335.72|338.56|335.66|13
1645005180000|2022-02-16 09:53:00|338.57|335.67|338.6|335.7|338.61|335.71|338.56|335.66|14
1645005190000|2022-02-16 09:53:10|338.58|335.68|338.63|335.73|338.64|335.74|338.55|335.65|22
1645005200000|2022-02-16 09:53:20|338.64|335.74|338.59|335.69|338.64|335.74|338.58|335.68|8
1645005210000|2022-02-16 09:53:30|338.58|335.68|338.54|335.64|338.59|335.69|338.54|335.64|8
1645005220000|2022-02-16 09:53:40|338.52|335.62|338.45|335.55|338.53|335.63|338.45|335.55|8
1645005230000|2022-02-16 09:53:50|338.43|335.53|338.44|335.54|338.45|335.55|338.41|335.51|16
1645005240000|2022-02-16 09:54:00|338.41|335.51|338.39|335.49|338.44|335.54|338.38|335.48|12
1645005250000|2022-02-16 09:54:10|338.4|335.5|338.21|335.31|338.4|335.5|338.21|335.31|21
1645005260000|2022-02-16 09:54:20|338.22|335.32|338.16|335.26|338.24|335.34|338.15|335.25|24
1645005270000|2022-02-16 09:54:30|338.15|335.25|338.17|335.27|338.18|335.28|338.15|335.25|11
1645005280000|2022-02-16 09:54:40|338.19|335.29|338.16|335.26|338.21|335.31|338.16|335.26|12
1645005290000|2022-02-16 09:54:50|338.17|335.27|338.16|335.26|338.17|335.27|338.15|335.25|8
1645005300000|2022-02-16 09:55:00|338.15|335.25|338.16|335.26|338.18|335.28|338.14|335.24|13
1645005310000|2022-02-16 09:55:10|338.15|335.25|338.18|335.28|338.18|335.28|338.14|335.24|9
1645005320000|2022-02-16 09:55:20|338.19|335.29|338.2|335.3|338.2|335.3|338.17|335.27|6
1645005340000|2022-02-16 09:55:40|338.21|335.31|338.26|335.36|338.33|335.43|338.2|335.3|5
1645005350000|2022-02-16 09:55:50|338.21|335.31|338.26|335.36|338.27|335.37|338.21|335.31|5
1645005360000|2022-02-16 09:56:00|338.27|335.37|338.26|335.36|338.28|335.38|338.26|335.36|3
1645005370000|2022-02-16 09:56:10|338.25|335.35|338.27|335.37|338.28|335.38|338.25|335.35|12
1645005380000|2022-02-16 09:56:20|338.26|335.36|338.33|335.43|338.33|335.43|338.25|335.35|8
1645005390000|2022-02-16 09:56:30|338.28|335.38|338.29|335.39|338.34|335.44|338.28|335.38|9
1645005400000|2022-02-16 09:56:40|338.27|335.37|338.29|335.39|338.32|335.42|338.27|335.37|7
1645005410000|2022-02-16 09:56:50|338.28|335.38|338.25|335.35|338.28|335.38|338.25|335.35|8
1645005420000|2022-02-16 09:57:00|338.28|335.38|338.25|335.35|338.3|335.4|338.24|335.34|12
1645005430000|2022-02-16 09:57:10|338.26|335.36|338.26|335.36|338.29|335.39|338.25|335.35|11
1645005440000|2022-02-16 09:57:20|338.27|335.37|338.31|335.41|338.33|335.43|338.26|335.36|15
1645005450000|2022-02-16 09:57:30|338.32|335.42|338.31|335.41|338.36|335.46|338.3|335.4|13
1645005460000|2022-02-16 09:57:40|338.28|335.38|338.29|335.39|338.31|335.41|338.28|335.38|8
1645005470000|2022-02-16 09:57:50|338.3|335.4|338.2|335.3|338.3|335.4|338.2|335.3|17
1645005480000|2022-02-16 09:58:00|338.19|335.29|338.18|335.28|338.19|335.29|338.17|335.27|6
1645005490000|2022-02-16 09:58:10|338.19|335.29|338.18|335.28|338.19|335.29|338.18|335.28|4
1645005500000|2022-02-16 09:58:20|338.17|335.27|338.15|335.25|338.17|335.27|338.12|335.22|12
1645005510000|2022-02-16 09:58:30|338.18|335.28|338.28|335.38|338.28|335.38|338.18|335.28|8
1645005520000|2022-02-16 09:58:40|338.26|335.36|338.25|335.35|338.33|335.43|338.23|335.33|16
1645005530000|2022-02-16 09:58:50|338.23|335.33|338.19|335.29|338.25|335.35|338.18|335.28|24
1645005540000|2022-02-16 09:59:00|338.2|335.3|338.21|335.31|338.22|335.32|338.2|335.3|11
1645005550000|2022-02-16 09:59:10|338.22|335.32|338.23|335.33|338.24|335.34|338.21|335.31|7
1645005560000|2022-02-16 09:59:20|338.22|335.32|338.19|335.29|338.23|335.33|338.19|335.29|8
1645005570000|2022-02-16 09:59:30|338.2|335.3|338.22|335.32|338.24|335.34|338.2|335.3|15
1645005580000|2022-02-16 09:59:40|338.24|335.34|338.22|335.32|338.26|335.36|338.22|335.32|11
1645005590000|2022-02-16 09:59:50|338.21|335.31|338.23|335.33|338.25|335.35|338.21|335.31|13
1645005600000|2022-02-16 10:00:00|338.24|335.34|338.18|335.28|338.24|335.34|338.18|335.28|16
1645005610000|2022-02-16 10:00:10|338.19|335.29|338.09|335.19|338.19|335.29|338.08|335.18|18
1645005620000|2022-02-16 10:00:20|338.07|335.17|338.01|335.11|338.08|335.18|338.01|335.11|11
1645005630000|2022-02-16 10:00:30|338.02|335.12|337.86|334.96|338.02|335.12|337.86|334.96|10
1645005640000|2022-02-16 10:00:40|337.85|334.95|337.48|334.58|337.86|334.96|337.48|334.58|27
1645005650000|2022-02-16 10:00:50|337.49|334.59|337.46|334.56|337.5|334.6|337.42|334.52|17
1645005660000|2022-02-16 10:01:00|337.44|334.54|337.64|334.74|337.65|334.75|337.44|334.54|20
1645005670000|2022-02-16 10:01:10|337.63|334.73|337.77|334.87|337.88|334.98|337.63|334.73|20
1645005680000|2022-02-16 10:01:20|337.8|334.9|337.66|334.76|337.8|334.9|337.63|334.73|12
1645005690000|2022-02-16 10:01:30|337.67|334.77|337.41|334.51|337.67|334.77|337.23|334.33|21
1645005700000|2022-02-16 10:01:40|337.42|334.52|337.33|334.43|337.44|334.54|337.33|334.43|20
1645005710000|2022-02-16 10:01:50|337.4|334.5|337.59|334.69|337.61|334.71|337.32|334.42|23
1645005720000|2022-02-16 10:02:00|337.6|334.7|337.69|334.79|337.69|334.79|337.57|334.67|17
1645005730000|2022-02-16 10:02:10|337.7|334.8|337.72|334.82|337.75|334.85|337.66|334.76|26
1645005740000|2022-02-16 10:02:20|337.73|334.83|337.71|334.81|337.74|334.84|337.62|334.72|22
1645005750000|2022-02-16 10:02:30|337.64|334.74|337.88|334.98|337.9|335|337.64|334.74|15
1645005760000|2022-02-16 10:02:40|337.89|334.99|337.79|334.89|337.89|334.99|337.79|334.89|19
1645005770000|2022-02-16 10:02:50|337.78|334.88|337.81|334.91|337.82|334.92|337.77|334.87|15
1645005780000|2022-02-16 10:03:00|337.82|334.92|337.81|334.91|337.82|334.92|337.8|334.9|11
1645005790000|2022-02-16 10:03:10|337.86|334.96|337.88|334.98|337.9|335|337.81|334.91|17
1645005800000|2022-02-16 10:03:20|337.87|334.97|337.88|334.98|337.88|334.98|337.82|334.92|7
1645005810000|2022-02-16 10:03:30|337.85|334.95|337.88|334.98|337.89|334.99|337.85|334.95|17
1645005820000|2022-02-16 10:03:40|337.82|334.92|337.89|334.99|337.89|334.99|337.81|334.91|14
1645005830000|2022-02-16 10:03:50|337.87|334.97|337.88|334.98|337.92|335.02|337.85|334.95|15
1645005840000|2022-02-16 10:04:00|337.89|334.99|337.91|335.01|337.92|335.02|337.87|334.97|20
1645005850000|2022-02-16 10:04:10|337.93|335.03|337.94|335.04|337.96|335.06|337.89|334.99|10
1645005860000|2022-02-16 10:04:20|337.95|335.05|337.96|335.06|337.96|335.06|337.91|335.01|11
1645005870000|2022-02-16 10:04:30|337.93|335.03|337.91|335.01|337.97|335.07|337.91|335.01|15
1645005880000|2022-02-16 10:04:40|337.92|335.02|337.95|335.05|337.96|335.06|337.87|334.97|18
1645005890000|2022-02-16 10:04:50|337.9|335|337.94|335.04|337.94|335.04|337.87|334.97|18
1645005900000|2022-02-16 10:05:00|337.87|334.97|337.92|335.02|337.92|335.02|337.81|334.91|14
1645005910000|2022-02-16 10:05:10|337.97|335.07|337.93|335.03|337.98|335.08|337.91|335.01|20
1645005920000|2022-02-16 10:05:20|337.95|335.05|337.93|335.03|337.98|335.08|337.86|334.96|19
1645005930000|2022-02-16 10:05:30|337.92|335.02|337.84|334.94|337.93|335.03|337.75|334.85|19
1645005940000|2022-02-16 10:05:40|337.73|334.83|337.82|334.92|337.85|334.95|337.73|334.83|17
1645005950000|2022-02-16 10:05:50|337.83|334.93|337.81|334.91|337.85|334.95|337.75|334.85|16
1645005960000|2022-02-16 10:06:00|337.82|334.92|337.81|334.91|337.86|334.96|337.74|334.84|17
1645005970000|2022-02-16 10:06:10|337.85|334.95|337.92|335.02|337.93|335.03|337.85|334.95|15
1645005980000|2022-02-16 10:06:20|337.93|335.03|337.93|335.03|337.94|335.04|337.9|335|11
1645005990000|2022-02-16 10:06:30|337.91|335.01|337.98|335.08|338.02|335.12|337.91|335.01|9
1645006000000|2022-02-16 10:06:40|338.02|335.12|337.94|335.04|338.02|335.12|337.9|335|14
1645006010000|2022-02-16 10:06:50|337.95|335.05|337.93|335.03|337.98|335.08|337.91|335.01|12
1645006020000|2022-02-16 10:07:00|337.94|335.04|337.94|335.04|337.95|335.05|337.94|335.04|3
1645006030000|2022-02-16 10:07:10|337.89|334.99|337.94|335.04|337.94|335.04|337.89|334.99|7
1645006040000|2022-02-16 10:07:20|337.93|335.03|337.94|335.04|337.94|335.04|337.93|335.03|2
1645006050000|2022-02-16 10:07:30|337.88|334.98|337.91|335.01|337.97|335.07|337.88|334.98|9
1645006060000|2022-02-16 10:07:40|337.95|335.05|337.89|334.99|337.97|335.07|337.88|334.98|12
1645006070000|2022-02-16 10:07:50|337.88|334.98|337.95|335.05|337.95|335.05|337.88|334.98|21
1645006080000|2022-02-16 10:08:00|337.96|335.06|337.94|335.04|337.96|335.06|337.94|335.04|13
1645006090000|2022-02-16 10:08:10|337.95|335.05|337.94|335.04|337.95|335.05|337.92|335.02|15
1645006100000|2022-02-16 10:08:20|337.95|335.05|337.96|335.06|337.96|335.06|337.93|335.03|14
1645006110000|2022-02-16 10:08:30|337.95|335.05|337.96|335.06|337.96|335.06|337.93|335.03|14
1645006120000|2022-02-16 10:08:40|337.95|335.05|337.94|335.04|337.96|335.06|337.92|335.02|20
1645006130000|2022-02-16 10:08:50|337.92|335.02|337.96|335.06|337.96|335.06|337.92|335.02|12
1645006140000|2022-02-16 10:09:00|337.95|335.05|337.98|335.08|337.99|335.09|337.93|335.03|15
1645006150000|2022-02-16 10:09:10|337.93|335.03|337.93|335.03|337.98|335.08|337.93|335.03|13
1645006160000|2022-02-16 10:09:20|337.92|335.02|337.97|335.07|337.98|335.08|337.92|335.02|9
1645006170000|2022-02-16 10:09:30|337.92|335.02|337.95|335.05|337.97|335.07|337.91|335.01|13
1645006180000|2022-02-16 10:09:40|337.94|335.04|337.96|335.06|337.97|335.07|337.91|335.01|8
1645006190000|2022-02-16 10:09:50|337.97|335.07|337.95|335.05|337.97|335.07|337.93|335.03|11
1645006200000|2022-02-16 10:10:00|337.92|335.02|337.97|335.07|337.97|335.07|337.92|335.02|4
1645006210000|2022-02-16 10:10:10|337.96|335.06|338.12|335.22|338.12|335.22|337.94|335.04|14
1645006220000|2022-02-16 10:10:20|338.13|335.23|338.12|335.22|338.15|335.25|338.08|335.18|11
1645006230000|2022-02-16 10:10:30|338.09|335.19|338.1|335.2|338.15|335.25|338.08|335.18|19
1645006240000|2022-02-16 10:10:40|338.12|335.22|338.12|335.22|338.12|335.22|338.12|335.22|1
1645006250000|2022-02-16 10:10:50|338.13|335.23|338.11|335.21|338.16|335.26|338.11|335.21|11
1645006260000|2022-02-16 10:11:00|338.13|335.23|338.14|335.24|338.16|335.26|338.11|335.21|8
1645006270000|2022-02-16 10:11:10|338.15|335.25|338.22|335.32|338.22|335.32|338.12|335.22|12
1645006280000|2022-02-16 10:11:20|338.23|335.33|338.4|335.5|338.41|335.51|338.23|335.33|13
1645006290000|2022-02-16 10:11:30|338.39|335.49|338.35|335.45|338.39|335.49|338.31|335.41|14
1645006300000|2022-02-16 10:11:40|338.34|335.44|338.51|335.61|338.51|335.61|338.34|335.44|16
1645006310000|2022-02-16 10:11:50|338.5|335.6|339.28|336.38|339.32|336.42|338.5|335.6|24
1645006320000|2022-02-16 10:12:00|339.31|336.41|339.1|336.2|339.31|336.41|338.93|336.03|22
1645006330000|2022-02-16 10:12:10|339.09|336.19|339.18|336.28|339.21|336.31|339.07|336.17|17
1645006340000|2022-02-16 10:12:20|339.28|336.38|339.18|336.28|339.28|336.38|339.18|336.28|13
1645006350000|2022-02-16 10:12:30|339.15|336.25|339.13|336.23|339.2|336.3|339.08|336.18|21
1645006360000|2022-02-16 10:12:40|339.14|336.24|339.03|336.13|339.14|336.24|338.99|336.09|16
1645006370000|2022-02-16 10:12:50|339.05|336.15|339.06|336.16|339.08|336.18|339|336.1|22
1645006380000|2022-02-16 10:13:00|339.05|336.15|339.01|336.11|339.07|336.17|339.01|336.11|10
1645006390000|2022-02-16 10:13:10|339.07|336.17|339.07|336.17|339.07|336.17|339.02|336.12|10
1645006400000|2022-02-16 10:13:20|339.08|336.18|339.08|336.18|339.08|336.18|339.08|336.18|1
1645006410000|2022-02-16 10:13:30|339.09|336.19|339.11|336.21|339.13|336.23|339.06|336.16|6
1645006420000|2022-02-16 10:13:40|339.1|336.2|339.11|336.21|339.16|336.26|339.1|336.2|7
1645006430000|2022-02-16 10:13:50|339.12|336.22|339.38|336.48|339.38|336.48|339.12|336.22|21
1645006440000|2022-02-16 10:14:00|339.37|336.47|339.19|336.29|339.37|336.47|339.15|336.25|13
1645006450000|2022-02-16 10:14:10|339.16|336.26|339.18|336.28|339.19|336.29|339.16|336.26|3
1645006460000|2022-02-16 10:14:20|339.17|336.27|339.12|336.22|339.17|336.27|339.08|336.18|14
1645006470000|2022-02-16 10:14:30|339.1|336.2|339.11|336.21|339.12|336.22|339.09|336.19|5
1645006480000|2022-02-16 10:14:40|339.17|336.27|339.18|336.28|339.21|336.31|339.08|336.18|13
1645006490000|2022-02-16 10:14:50|339.15|336.25|339.1|336.2|339.17|336.27|339.1|336.2|11
1645006500000|2022-02-16 10:15:00|339.14|336.24|339.05|336.15|339.19|336.29|339.05|336.15|17
1645006510000|2022-02-16 10:15:10|339.1|336.2|339.09|336.19|339.14|336.24|339.01|336.11|18
1645006520000|2022-02-16 10:15:20|339.13|336.23|339.16|336.26|339.18|336.28|339.09|336.19|8
1645006530000|2022-02-16 10:15:30|339.17|336.27|339.15|336.25|339.18|336.28|339.1|336.2|9
1645006540000|2022-02-16 10:15:40|339.14|336.24|339.05|336.15|339.14|336.24|339.03|336.13|15
1645006550000|2022-02-16 10:15:50|339.06|336.16|339.12|336.22|339.12|336.22|339.03|336.13|5
1645006560000|2022-02-16 10:16:00|339.11|336.21|339.02|336.12|339.11|336.21|339.02|336.12|12
1645006570000|2022-02-16 10:16:10|339.03|336.13|339.03|336.13|339.06|336.16|339.03|336.13|6
1645006580000|2022-02-16 10:16:20|339.05|336.15|339.03|336.13|339.06|336.16|339.01|336.11|8
1645006590000|2022-02-16 10:16:30|339.04|336.14|339.17|336.27|339.18|336.28|339.04|336.14|10
1645006600000|2022-02-16 10:16:40|339.18|336.28|339.19|336.29|339.19|336.29|339.17|336.27|5
1645006610000|2022-02-16 10:16:50|339.18|336.28|339.32|336.42|339.35|336.45|339.17|336.27|20
1645006620000|2022-02-16 10:17:00|339.31|336.41|339.35|336.45|339.35|336.45|339.31|336.41|4
1645006630000|2022-02-16 10:17:10|339.34|336.44|339.36|336.46|339.36|336.46|339.34|336.44|3
1645006640000|2022-02-16 10:17:20|339.33|336.43|339.39|336.49|339.4|336.5|339.33|336.43|11
1645006650000|2022-02-16 10:17:30|339.38|336.48|339.38|336.48|339.38|336.48|339.35|336.45|7
1645006660000|2022-02-16 10:17:40|339.36|336.46|339.29|336.39|339.37|336.47|339.25|336.35|14
1645006670000|2022-02-16 10:17:50|339.3|336.4|339.24|336.34|339.31|336.41|339.18|336.28|15
1645006680000|2022-02-16 10:18:00|339.25|336.35|339.26|336.36|339.31|336.41|339.19|336.29|19
1645006690000|2022-02-16 10:18:10|339.27|336.37|339.38|336.48|339.39|336.49|339.27|336.37|18
1645006700000|2022-02-16 10:18:20|339.37|336.47|339.38|336.48|339.41|336.51|339.32|336.42|15
1645006710000|2022-02-16 10:18:30|339.4|336.5|339.28|336.38|339.41|336.51|339.28|336.38|13
1645006720000|2022-02-16 10:18:40|339.31|336.41|339.3|336.4|339.33|336.43|339.25|336.35|19
1645006730000|2022-02-16 10:18:50|339.28|336.38|339.31|336.41|339.33|336.43|339.27|336.37|19
1645006740000|2022-02-16 10:19:00|339.29|336.39|339.31|336.41|339.34|336.44|339.23|336.33|25
1645006750000|2022-02-16 10:19:10|339.29|336.39|339.34|336.44|339.34|336.44|339.28|336.38|19
1645006760000|2022-02-16 10:19:20|339.37|336.47|339.41|336.51|339.42|336.52|339.35|336.45|24
1645006770000|2022-02-16 10:19:30|339.4|336.5|339.45|336.55|339.46|336.56|339.34|336.44|22
1645006780000|2022-02-16 10:19:40|339.39|336.49|339.37|336.47|339.45|336.55|339.26|336.36|26
1645006790000|2022-02-16 10:19:50|339.35|336.45|339.32|336.42|339.35|336.45|339.31|336.41|19
1645006800000|2022-02-16 10:20:00|339.31|336.41|339.26|336.36|339.33|336.43|339.25|336.35|16
1645006810000|2022-02-16 10:20:10|339.27|336.37|339.29|336.39|339.34|336.44|339.22|336.32|18
1645006820000|2022-02-16 10:20:20|339.28|336.38|339.21|336.31|339.31|336.41|339.2|336.3|16
1645006830000|2022-02-16 10:20:30|339.19|336.29|339.16|336.26|339.27|336.37|339.13|336.23|20
1645006840000|2022-02-16 10:20:40|339.15|336.25|339.12|336.22|339.23|336.33|339.12|336.22|23
1645006850000|2022-02-16 10:20:50|339.15|336.25|339.15|336.25|339.24|336.34|339.13|336.23|26
1645006860000|2022-02-16 10:21:00|339.14|336.24|339.19|336.29|339.23|336.33|339.11|336.21|20
1645006870000|2022-02-16 10:21:10|339.2|336.3|339.17|336.27|339.25|336.35|339.12|336.22|24
1645006880000|2022-02-16 10:21:20|339.16|336.26|339.25|336.35|339.26|336.36|339.14|336.24|20
1645006890000|2022-02-16 10:21:30|339.23|336.33|339.25|336.35|339.26|336.36|339.23|336.33|4
1645006900000|2022-02-16 10:21:40|339.19|336.29|339.2|336.3|339.22|336.32|339.19|336.29|11
1645006910000|2022-02-16 10:21:50|339.23|336.33|339.24|336.34|339.26|336.36|339.23|336.33|9
1645006920000|2022-02-16 10:22:00|339.26|336.36|339.21|336.31|339.26|336.36|339.21|336.31|11
1645006930000|2022-02-16 10:22:10|339.23|336.33|339.23|336.33|339.31|336.41|339.2|336.3|15
1645006940000|2022-02-16 10:22:20|339.25|336.35|339.26|336.36|339.29|336.39|339.16|336.26|21
1645006950000|2022-02-16 10:22:30|339.27|336.37|339.36|336.46|339.41|336.51|339.23|336.33|23
1645006960000|2022-02-16 10:22:40|339.38|336.48|339.25|336.35|339.39|336.49|339.25|336.35|17
1645006970000|2022-02-16 10:22:50|339.23|336.33|339.03|336.13|339.23|336.33|339.03|336.13|22
1645006980000|2022-02-16 10:23:00|339.04|336.14|338.67|335.77|339.04|336.14|338.67|335.77|30
1645006990000|2022-02-16 10:23:10|338.74|335.84|338.66|335.76|338.75|335.85|338.57|335.67|18
1645007000000|2022-02-16 10:23:20|338.67|335.77|337.9|335|338.7|335.8|337.9|335|30
1645007010000|2022-02-16 10:23:30|337.87|334.97|337.96|335.06|337.98|335.08|337.87|334.97|23
1645007020000|2022-02-16 10:23:40|337.97|335.07|337.78|334.88|337.97|335.07|337.68|334.78|29
1645007030000|2022-02-16 10:23:50|337.75|334.85|337.71|334.81|337.75|334.85|337.59|334.69|22
1645007040000|2022-02-16 10:24:00|337.73|334.83|337.56|334.66|337.77|334.87|337.56|334.66|28
1645007050000|2022-02-16 10:24:10|337.62|334.72|337.41|334.51|337.63|334.73|337.38|334.48|22
1645007060000|2022-02-16 10:24:20|337.4|334.5|337.31|334.41|337.4|334.5|337.27|334.37|25
1645007070000|2022-02-16 10:24:30|337.3|334.4|337.26|334.36|337.31|334.41|337.09|334.19|25
1645007080000|2022-02-16 10:24:40|337.25|334.35|337.4|334.5|337.4|334.5|337.18|334.28|23
1645007090000|2022-02-16 10:24:50|337.42|334.52|337.32|334.42|337.42|334.52|337.32|334.42|19
1645007100000|2022-02-16 10:25:00|337.33|334.43|337.21|334.31|337.33|334.43|337.21|334.31|27
1645007110000|2022-02-16 10:25:10|337.23|334.33|337.09|334.19|337.24|334.34|337.08|334.18|19
1645007120000|2022-02-16 10:25:20|337.08|334.18|336.85|333.95|337.08|334.18|336.85|333.95|21
1645007130000|2022-02-16 10:25:30|336.83|333.93|336.68|333.78|336.83|333.93|336.63|333.73|18
1645007140000|2022-02-16 10:25:40|336.67|333.77|336.67|333.77|336.72|333.82|336.6|333.7|20
1645007150000|2022-02-16 10:25:50|336.68|333.78|336.85|333.95|336.87|333.97|336.66|333.76|20
1645007160000|2022-02-16 10:26:00|336.86|333.96|336.9|334|336.9|334|336.81|333.91|15
1645007170000|2022-02-16 10:26:10|336.91|334.01|336.92|334.02|337.01|334.11|336.91|334.01|15
1645007180000|2022-02-16 10:26:20|336.83|333.93|337.23|334.33|337.25|334.35|336.83|333.93|30
1645007190000|2022-02-16 10:26:30|337.25|334.35|337.27|334.37|337.27|334.37|337.12|334.22|18
1645007200000|2022-02-16 10:26:40|337.29|334.39|337.37|334.47|337.46|334.56|337.29|334.39|25
1645007210000|2022-02-16 10:26:50|337.36|334.46|337.21|334.31|337.37|334.47|337.21|334.31|24
1645007220000|2022-02-16 10:27:00|337.22|334.32|337.22|334.32|337.31|334.41|337.21|334.31|20
1645007230000|2022-02-16 10:27:10|337.21|334.31|337.27|334.37|337.29|334.39|337.21|334.31|12
1645007240000|2022-02-16 10:27:20|337.26|334.36|337.22|334.32|337.3|334.4|337.18|334.28|21
1645007250000|2022-02-16 10:27:30|337.24|334.34|337.13|334.23|337.26|334.36|337.09|334.19|27
1645007260000|2022-02-16 10:27:40|337.12|334.22|337.32|334.42|337.44|334.54|337.05|334.15|27
1645007270000|2022-02-16 10:27:50|337.35|334.45|337.35|334.45|337.41|334.51|337.31|334.41|21
1645007280000|2022-02-16 10:28:00|337.36|334.46|337.36|334.46|337.37|334.47|337.31|334.41|23
1645007290000|2022-02-16 10:28:10|337.31|334.41|337.4|334.5|337.41|334.51|337.31|334.41|18
1645007300000|2022-02-16 10:28:20|337.41|334.51|337.4|334.5|337.43|334.53|337.38|334.48|15
1645007310000|2022-02-16 10:28:30|337.38|334.48|337.42|334.52|337.42|334.52|337.32|334.42|20
1645007320000|2022-02-16 10:28:40|337.41|334.51|337.3|334.4|337.41|334.51|337.3|334.4|22
1645007330000|2022-02-16 10:28:50|337.34|334.44|337.34|334.44|337.36|334.46|337.3|334.4|15
1645007340000|2022-02-16 10:29:00|337.35|334.45|337.17|334.27|337.35|334.45|337.17|334.27|26
1645007350000|2022-02-16 10:29:10|337.18|334.28|337.17|334.27|337.21|334.31|337.1|334.2|17
1645007360000|2022-02-16 10:29:20|337.16|334.26|337.16|334.26|337.19|334.29|337.12|334.22|10
1645007370000|2022-02-16 10:29:30|337.17|334.27|337.17|334.27|337.18|334.28|337.12|334.22|4
1645007380000|2022-02-16 10:29:40|337.18|334.28|337.31|334.41|337.31|334.41|337.17|334.27|15
1645007390000|2022-02-16 10:29:50|337.29|334.39|337.25|334.35|337.3|334.4|337.19|334.29|14
1645007400000|2022-02-16 10:30:00|337.18|334.28|337.28|334.38|337.31|334.41|337.18|334.28|17
1645007410000|2022-02-16 10:30:10|337.29|334.39|337.3|334.4|337.3|334.4|337.17|334.27|21
1645007420000|2022-02-16 10:30:20|337.31|334.41|337.45|334.55|337.47|334.57|337.25|334.35|20
1645007430000|2022-02-16 10:30:30|337.44|334.54|337.78|334.88|337.78|334.88|337.44|334.54|20
1645007440000|2022-02-16 10:30:40|337.77|334.87|337.94|335.04|337.95|335.05|337.76|334.86|28
1645007450000|2022-02-16 10:30:50|337.95|335.05|338.02|335.12|338.16|335.26|337.91|335.01|29
1645007460000|2022-02-16 10:31:00|338.05|335.15|337.96|335.06|338.05|335.15|337.93|335.03|23
1645007470000|2022-02-16 10:31:10|337.95|335.05|337.89|334.99|337.96|335.06|337.88|334.98|18
1645007480000|2022-02-16 10:31:20|337.9|335|337.92|335.02|337.92|335.02|337.88|334.98|21
1645007490000|2022-02-16 10:31:30|337.9|335|337.94|335.04|337.95|335.05|337.9|335|16
1645007500000|2022-02-16 10:31:40|337.95|335.05|338.05|335.15|338.12|335.22|337.95|335.05|14
1645007510000|2022-02-16 10:31:50|338.06|335.16|338.03|335.13|338.09|335.19|337.96|335.06|16
1645007520000|2022-02-16 10:32:00|338.02|335.12|338.02|335.12|338.04|335.14|337.99|335.09|13
1645007530000|2022-02-16 10:32:10|338.01|335.11|337.84|334.94|338.03|335.13|337.77|334.87|27
1645007540000|2022-02-16 10:32:20|337.82|334.92|337.85|334.95|337.86|334.96|337.79|334.89|19
1645007550000|2022-02-16 10:32:30|337.86|334.96|337.84|334.94|337.86|334.96|337.74|334.84|15
1645007560000|2022-02-16 10:32:40|337.85|334.95|337.83|334.93|337.85|334.95|337.76|334.86|15
1645007570000|2022-02-16 10:32:50|337.85|334.95|337.83|334.93|337.85|334.95|337.78|334.88|10
1645007580000|2022-02-16 10:33:00|337.84|334.94|337.77|334.87|337.84|334.94|337.75|334.85|20
1645007590000|2022-02-16 10:33:10|337.76|334.86|337.78|334.88|337.79|334.89|337.68|334.78|19
1645007600000|2022-02-16 10:33:20|337.77|334.87|337.79|334.89|337.8|334.9|337.73|334.83|15
1645007610000|2022-02-16 10:33:30|337.74|334.84|337.69|334.79|337.79|334.89|337.68|334.78|17
1645007620000|2022-02-16 10:33:40|337.7|334.8|337.68|334.78|337.71|334.81|337.68|334.78|13
1645007630000|2022-02-16 10:33:50|337.63|334.73|337.68|334.78|337.69|334.79|337.61|334.71|13
1645007640000|2022-02-16 10:34:00|337.69|334.79|337.66|334.76|337.7|334.8|337.64|334.74|13
1645007650000|2022-02-16 10:34:10|337.68|334.78|337.65|334.75|337.7|334.8|337.65|334.75|16
1645007660000|2022-02-16 10:34:20|337.64|334.74|337.7|334.8|337.7|334.8|337.63|334.73|10
1645007670000|2022-02-16 10:34:30|337.71|334.81|337.69|334.79|337.71|334.81|337.59|334.69|17
1645007680000|2022-02-16 10:34:40|337.71|334.81|337.68|334.78|337.72|334.82|337.68|334.78|14
1645007690000|2022-02-16 10:34:50|337.69|334.79|337.87|334.97|337.92|335.02|337.66|334.76|21
1645007700000|2022-02-16 10:35:00|337.86|334.96|337.86|334.96|337.89|334.99|337.79|334.89|16
1645007710000|2022-02-16 10:35:10|337.83|334.93|337.87|334.97|337.89|334.99|337.83|334.93|12
1645007720000|2022-02-16 10:35:20|337.88|334.98|337.88|334.98|337.88|334.98|337.8|334.9|21
1645007730000|2022-02-16 10:35:30|337.89|334.99|337.84|334.94|337.91|335.01|337.82|334.92|23
1645007740000|2022-02-16 10:35:40|337.87|334.97|337.84|334.94|337.92|335.02|337.82|334.92|21
1645007750000|2022-02-16 10:35:50|337.82|334.92|337.89|334.99|337.89|334.99|337.82|334.92|18
1645007760000|2022-02-16 10:36:00|337.87|334.97|338.01|335.11|338.04|335.14|337.86|334.96|22
1645007770000|2022-02-16 10:36:10|338.04|335.14|338.34|335.44|338.35|335.45|338.04|335.14|25
1645007780000|2022-02-16 10:36:20|338.32|335.42|338.44|335.54|338.46|335.56|338.32|335.42|21
1645007790000|2022-02-16 10:36:30|338.43|335.53|339.17|336.27|339.2|336.3|338.41|335.51|17
1645007800000|2022-02-16 10:36:40|339.21|336.31|339.26|336.36|339.26|336.36|339.21|336.31|5
1645007810000|2022-02-16 10:36:50|339.24|336.34|339.29|336.39|339.29|336.39|339.24|336.34|10
1645007820000|2022-02-16 10:37:00|339.24|336.34|338.95|336.05|339.24|336.34|338.89|335.99|15
1645007830000|2022-02-16 10:37:10|338.99|336.09|338.9|336|338.99|336.09|338.87|335.97|24
1645007840000|2022-02-16 10:37:20|338.93|336.03|338.88|335.98|338.93|336.03|338.86|335.96|11
1645007850000|2022-02-16 10:37:30|338.87|335.97|338.9|336|338.92|336.02|338.86|335.96|19
1645007860000|2022-02-16 10:37:40|338.89|335.99|338.82|335.92|338.91|336.01|338.79|335.89|19
1645007870000|2022-02-16 10:37:50|338.85|335.95|338.84|335.94|338.86|335.96|338.81|335.91|6
1645007880000|2022-02-16 10:38:00|338.86|335.96|338.87|335.97|338.91|336.01|338.8|335.9|20
1645007890000|2022-02-16 10:38:10|338.85|335.95|338.84|335.94|338.87|335.97|338.82|335.92|16
1645007900000|2022-02-16 10:38:20|338.86|335.96|338.84|335.94|338.86|335.96|338.77|335.87|18
1645007910000|2022-02-16 10:38:30|338.83|335.93|339.08|336.18|339.08|336.18|338.81|335.91|26
1645007920000|2022-02-16 10:38:40|339.07|336.17|339.02|336.12|339.08|336.18|339.01|336.11|12
1645007930000|2022-02-16 10:38:50|339.05|336.15|338.92|336.02|339.05|336.15|338.92|336.02|11
1645007940000|2022-02-16 10:39:00|338.93|336.03|338.95|336.05|338.99|336.09|338.91|336.01|22
1645007950000|2022-02-16 10:39:10|338.94|336.04|338.91|336.01|338.96|336.06|338.9|336|18
1645007960000|2022-02-16 10:39:20|338.93|336.03|338.95|336.05|338.99|336.09|338.9|336|24
1645007970000|2022-02-16 10:39:30|338.94|336.04|338.95|336.05|338.96|336.06|338.93|336.03|11
1645007980000|2022-02-16 10:39:40|338.96|336.06|338.93|336.03|339.01|336.11|338.91|336.01|13
1645007990000|2022-02-16 10:39:50|338.94|336.04|339|336.1|339.01|336.11|338.93|336.03|15
1645008000000|2022-02-16 10:40:00|338.99|336.09|339.1|336.2|339.13|336.23|338.99|336.09|25
1645008010000|2022-02-16 10:40:10|339.09|336.19|339.11|336.21|339.12|336.22|339.09|336.19|15
1645008020000|2022-02-16 10:40:20|339.1|336.2|339.51|336.61|339.54|336.64|339.1|336.2|18
1645008030000|2022-02-16 10:40:30|339.52|336.62|339.43|336.53|339.58|336.68|339.37|336.47|23
1645008040000|2022-02-16 10:40:40|339.41|336.51|339.48|336.58|339.48|336.58|339.41|336.51|12
1645008050000|2022-02-16 10:40:50|339.55|336.65|339.72|336.82|339.73|336.83|339.55|336.65|19
1645008060000|2022-02-16 10:41:00|339.73|336.83|339.82|336.92|339.86|336.96|339.73|336.83|12
1645008070000|2022-02-16 10:41:10|339.83|336.93|339.81|336.91|339.83|336.93|339.78|336.88|12
1645008080000|2022-02-16 10:41:20|339.8|336.9|339.79|336.89|339.82|336.92|339.68|336.78|22
1645008090000|2022-02-16 10:41:30|339.8|336.9|339.79|336.89|339.8|336.9|339.71|336.81|17
1645008100000|2022-02-16 10:41:40|339.8|336.9|339.84|336.94|339.86|336.96|339.79|336.89|23
1645008110000|2022-02-16 10:41:50|339.82|336.92|339.8|336.9|339.84|336.94|339.75|336.85|24
1645008120000|2022-02-16 10:42:00|339.82|336.92|339.67|336.77|339.87|336.97|339.63|336.73|21
1645008130000|2022-02-16 10:42:10|339.68|336.78|339.66|336.76|339.68|336.78|339.64|336.74|21
1645008140000|2022-02-16 10:42:20|339.7|336.8|339.65|336.75|339.7|336.8|339.63|336.73|12
1645008150000|2022-02-16 10:42:30|339.66|336.76|339.75|336.85|339.76|336.86|339.65|336.75|12
1645008160000|2022-02-16 10:42:40|339.78|336.88|339.81|336.91|339.83|336.93|339.78|336.88|12
1645008170000|2022-02-16 10:42:50|339.82|336.92|339.87|336.97|339.91|337.01|339.81|336.91|14
1645008180000|2022-02-16 10:43:00|339.88|336.98|339.86|336.96|339.89|336.99|339.81|336.91|16
1645008190000|2022-02-16 10:43:10|339.84|336.94|339.93|337.03|339.93|337.03|339.83|336.93|14
1645008200000|2022-02-16 10:43:20|339.94|337.04|340.05|337.15|340.12|337.22|339.94|337.04|15
1645008210000|2022-02-16 10:43:30|340.04|337.14|340.07|337.17|340.08|337.18|340.01|337.11|16
1645008220000|2022-02-16 10:43:40|340.08|337.18|340.55|337.65|340.55|337.65|340.08|337.18|17
1645008230000|2022-02-16 10:43:50|340.53|337.63|340.92|338.02|340.93|338.03|340.48|337.58|27
1645008240000|2022-02-16 10:44:00|340.9|338|340.59|337.69|340.91|338.01|340.57|337.67|23
1645008250000|2022-02-16 10:44:10|340.55|337.65|340.68|337.78|340.68|337.78|340.55|337.65|10
1645008260000|2022-02-16 10:44:20|340.64|337.74|340.89|337.99|340.89|337.99|340.64|337.74|11
1645008270000|2022-02-16 10:44:30|340.88|337.98|340.93|338.03|341.01|338.11|340.87|337.97|15
1645008280000|2022-02-16 10:44:40|340.94|338.04|340.93|338.03|340.95|338.05|340.92|338.02|6
1645008290000|2022-02-16 10:44:50|340.94|338.04|341.02|338.12|341.02|338.12|340.94|338.04|6
1645008300000|2022-02-16 10:45:00|341.03|338.13|340.64|337.74|341.03|338.13|340.48|337.58|18
1645008310000|2022-02-16 10:45:10|340.63|337.73|340.73|337.83|340.73|337.83|340.55|337.65|21
1645008320000|2022-02-16 10:45:20|340.69|337.79|340.73|337.83|340.74|337.84|340.66|337.76|19
1645008330000|2022-02-16 10:45:30|340.68|337.78|341.13|338.23|341.74|338.84|340.68|337.78|36
1645008340000|2022-02-16 10:45:40|341.11|338.21|341.16|338.26|341.18|338.28|341.01|338.11|26
1645008350000|2022-02-16 10:45:50|341.19|338.29|341.25|338.35|341.25|338.35|341.13|338.23|18
1645008360000|2022-02-16 10:46:00|341.26|338.36|341.31|338.41|341.33|338.43|341.25|338.35|19
1645008370000|2022-02-16 10:46:10|341.32|338.42|341.25|338.35|341.32|338.42|341.22|338.32|20
1645008380000|2022-02-16 10:46:20|341.24|338.34|341.21|338.31|341.27|338.37|341.21|338.31|16
1645008390000|2022-02-16 10:46:30|341.24|338.34|341.18|338.28|341.24|338.34|341.17|338.27|22
1645008400000|2022-02-16 10:46:40|341.19|338.29|341.17|338.27|341.22|338.32|341.16|338.26|16
1645008410000|2022-02-16 10:46:50|341.18|338.28|341.09|338.19|341.19|338.29|341.08|338.18|12
1645008420000|2022-02-16 10:47:00|341.08|338.18|340.67|337.77|341.11|338.21|340.6|337.7|22
1645008430000|2022-02-16 10:47:10|340.73|337.83|340.6|337.7|340.76|337.86|340.6|337.7|11
1645008440000|2022-02-16 10:47:20|340.61|337.71|340.7|337.8|340.71|337.81|340.58|337.68|13
1645008450000|2022-02-16 10:47:30|340.71|337.81|340.8|337.9|340.8|337.9|340.62|337.72|24
1645008460000|2022-02-16 10:47:40|340.81|337.91|340.8|337.9|340.83|337.93|340.77|337.87|15
1645008470000|2022-02-16 10:47:50|340.81|337.91|340.91|338.01|340.91|338.01|340.77|337.87|15
1645008480000|2022-02-16 10:48:00|340.89|337.99|340.85|337.95|340.91|338.01|340.83|337.93|22
1645008490000|2022-02-16 10:48:10|340.87|337.97|340.85|337.95|340.9|338|340.85|337.95|14
1645008500000|2022-02-16 10:48:20|340.87|337.97|340.75|337.85|340.87|337.97|340.73|337.83|16
1645008510000|2022-02-16 10:48:30|340.73|337.83|340.68|337.78|340.77|337.87|340.68|337.78|14
1645008520000|2022-02-16 10:48:40|340.69|337.79|340.69|337.79|340.72|337.82|340.66|337.76|21
1645008530000|2022-02-16 10:48:50|340.66|337.76|340.56|337.66|340.67|337.77|340.56|337.66|20
1645008540000|2022-02-16 10:49:00|340.55|337.65|340.55|337.65|340.58|337.68|340.49|337.59|20
1645008550000|2022-02-16 10:49:10|340.54|337.64|340.4|337.5|340.54|337.64|340.38|337.48|18
1645008560000|2022-02-16 10:49:20|340.39|337.49|340.38|337.48|340.42|337.52|340.35|337.45|16
1645008570000|2022-02-16 10:49:30|340.4|337.5|340.21|337.31|340.4|337.5|340.21|337.31|15
1645008580000|2022-02-16 10:49:40|340.22|337.32|340.32|337.42|340.33|337.43|340.22|337.32|15
1645008590000|2022-02-16 10:49:50|340.31|337.41|340.29|337.39|340.34|337.44|340.28|337.38|16
1645008600000|2022-02-16 10:50:00|340.24|337.34|340.21|337.31|340.24|337.34|340.18|337.28|12
1645008610000|2022-02-16 10:50:10|340.2|337.3|340.48|337.58|340.5|337.6|340.2|337.3|28
1645008620000|2022-02-16 10:50:20|340.49|337.59|340.49|337.59|340.51|337.61|340.48|337.58|15
1645008630000|2022-02-16 10:50:30|340.5|337.6|340.49|337.59|340.5|337.6|340.46|337.56|19
1645008640000|2022-02-16 10:50:40|340.5|337.6|340.65|337.75|340.68|337.78|340.5|337.6|19
1645008650000|2022-02-16 10:50:50|340.7|337.8|340.64|337.74|340.73|337.83|340.6|337.7|28
1645008660000|2022-02-16 10:51:00|340.65|337.75|340.5|337.6|340.65|337.75|340.5|337.6|16
1645008670000|2022-02-16 10:51:10|340.49|337.59|340.5|337.6|340.53|337.63|340.47|337.57|18
1645008680000|2022-02-16 10:51:20|340.51|337.61|340.5|337.6|340.51|337.61|340.47|337.57|14
1645008690000|2022-02-16 10:51:30|340.51|337.61|340.46|337.56|340.51|337.61|340.46|337.56|17
1645008700000|2022-02-16 10:51:40|340.42|337.52|340.45|337.55|340.49|337.59|340.42|337.52|13
1645008710000|2022-02-16 10:51:50|340.46|337.56|340.65|337.75|340.66|337.76|340.42|337.52|19
1645008720000|2022-02-16 10:52:00|340.66|337.76|340.7|337.8|340.71|337.81|340.62|337.72|22
1645008730000|2022-02-16 10:52:10|340.71|337.81|340.87|337.97|340.87|337.97|340.71|337.81|13
1645008740000|2022-02-16 10:52:20|340.86|337.96|340.9|338|340.91|338.01|340.86|337.96|16
1645008750000|2022-02-16 10:52:30|340.87|337.97|340.82|337.92|340.87|337.97|340.77|337.87|11
1645008760000|2022-02-16 10:52:40|340.84|337.94|340.83|337.93|340.84|337.94|340.77|337.87|15
1645008770000|2022-02-16 10:52:50|340.85|337.95|340.81|337.91|340.85|337.95|340.8|337.9|6
1645008780000|2022-02-16 10:53:00|340.84|337.94|340.81|337.91|340.87|337.97|340.81|337.91|14
1645008790000|2022-02-16 10:53:10|340.86|337.96|340.87|337.97|340.87|337.97|340.82|337.92|21
1645008800000|2022-02-16 10:53:20|340.86|337.96|341.11|338.21|341.13|338.23|340.85|337.95|22
1645008810000|2022-02-16 10:53:30|341.1|338.2|341.07|338.17|341.11|338.21|341.05|338.15|11
1645008820000|2022-02-16 10:53:40|341.08|338.18|341.09|338.19|341.13|338.23|341.07|338.17|20
1645008830000|2022-02-16 10:53:50|341.1|338.2|341.16|338.26|341.17|338.27|341.1|338.2|13
1645008840000|2022-02-16 10:54:00|341.17|338.27|341.13|338.23|341.17|338.27|341.1|338.2|14
1645008850000|2022-02-16 10:54:10|341.12|338.22|341.09|338.19|341.13|338.23|341.03|338.13|18
1645008860000|2022-02-16 10:54:20|341.08|338.18|341.03|338.13|341.09|338.19|341.03|338.13|17
1645008870000|2022-02-16 10:54:30|341.04|338.14|341.05|338.15|341.07|338.17|341.03|338.13|17
1645008880000|2022-02-16 10:54:40|341.06|338.16|341.06|338.16|341.11|338.21|341.03|338.13|17
1645008890000|2022-02-16 10:54:50|341.1|338.2|341.1|338.2|341.12|338.22|341.06|338.16|18
1645008900000|2022-02-16 10:55:00|341.11|338.21|341.11|338.21|341.11|338.21|341.06|338.16|13
1645008910000|2022-02-16 10:55:10|341.1|338.2|341.2|338.3|341.2|338.3|341.1|338.2|14
1645008920000|2022-02-16 10:55:20|341.23|338.33|341.24|338.34|341.28|338.38|341.23|338.33|14
1645008930000|2022-02-16 10:55:30|341.25|338.35|341.31|338.41|341.31|338.41|341.24|338.34|10
1645008940000|2022-02-16 10:55:40|341.32|338.42|341.33|338.43|341.41|338.51|341.31|338.41|11
1645008950000|2022-02-16 10:55:50|341.34|338.44|341.34|338.44|341.35|338.45|341.32|338.42|4
1645008960000|2022-02-16 10:56:00|341.36|338.46|341.32|338.42|341.36|338.46|341.32|338.42|11
1645008970000|2022-02-16 10:56:10|341.34|338.44|341.2|338.3|341.34|338.44|341.19|338.29|13
1645008980000|2022-02-16 10:56:20|341.22|338.32|341.18|338.28|341.23|338.33|341.17|338.27|11
1645008990000|2022-02-16 10:56:30|341.16|338.26|341.06|338.16|341.16|338.26|341.03|338.13|19
1645009000000|2022-02-16 10:56:40|341.1|338.2|341.1|338.2|341.12|338.22|341.06|338.16|20
1645009010000|2022-02-16 10:56:50|341.05|338.15|341.04|338.14|341.09|338.19|341.01|338.11|16
1645009020000|2022-02-16 10:57:00|341.05|338.15|341|338.1|341.05|338.15|340.98|338.08|15
1645009030000|2022-02-16 10:57:10|341.01|338.11|341.04|338.14|341.04|338.14|340.98|338.08|18
1645009040000|2022-02-16 10:57:20|341.03|338.13|341.01|338.11|341.05|338.15|340.99|338.09|16
1645009050000|2022-02-16 10:57:30|341.02|338.12|341.02|338.12|341.03|338.13|341|338.1|12
1645009060000|2022-02-16 10:57:40|341.03|338.13|341.1|338.2|341.11|338.21|341.02|338.12|9
1645009070000|2022-02-16 10:57:50|341.11|338.21|341.23|338.33|341.26|338.36|341.11|338.21|19
1645009080000|2022-02-16 10:58:00|341.21|338.31|341.21|338.31|341.24|338.34|341.18|338.28|14
1645009090000|2022-02-16 10:58:10|341.24|338.34|341.24|338.34|341.27|338.37|341.18|338.28|17
1645009100000|2022-02-16 10:58:20|341.22|338.32|341.21|338.31|341.22|338.32|341.18|338.28|12
1645009110000|2022-02-16 10:58:30|341.19|338.29|341.3|338.4|341.38|338.48|341.18|338.28|15
1645009120000|2022-02-16 10:58:40|341.33|338.43|341.33|338.43|341.33|338.43|341.29|338.39|15
1645009130000|2022-02-16 10:58:50|341.3|338.4|341.35|338.45|341.43|338.53|341.3|338.4|13
1645009140000|2022-02-16 10:59:00|341.36|338.46|341.07|338.17|341.36|338.46|341.04|338.14|16
1645009150000|2022-02-16 10:59:10|341.08|338.18|341.08|338.18|341.14|338.24|341.08|338.18|18
1645009160000|2022-02-16 10:59:20|341.09|338.19|341.09|338.19|341.12|338.22|341.05|338.15|21
1645009170000|2022-02-16 10:59:30|341.1|338.2|341.06|338.16|341.12|338.22|341.04|338.14|20
1645009180000|2022-02-16 10:59:40|341.05|338.15|341.09|338.19|341.1|338.2|341.05|338.15|18
1645009190000|2022-02-16 10:59:50|341.08|338.18|341.09|338.19|341.12|338.22|341.06|338.16|19
1645009200000|2022-02-16 11:00:00|341.07|338.17|341.31|338.41|341.34|338.44|341.07|338.17|25
1645009210000|2022-02-16 11:00:10|341.35|338.45|341.3|338.4|341.36|338.46|341.26|338.36|10
1645009220000|2022-02-16 11:00:20|341.29|338.39|341.26|338.36|341.32|338.42|341.22|338.32|23
1645009230000|2022-02-16 11:00:30|341.23|338.33|341.19|338.29|341.25|338.35|341.19|338.29|13
1645009240000|2022-02-16 11:00:40|341.2|338.3|341.33|338.43|341.33|338.43|341.19|338.29|12
1645009250000|2022-02-16 11:00:50|341.34|338.44|341.41|338.51|341.42|338.52|341.25|338.35|15
1645009260000|2022-02-16 11:01:00|341.37|338.47|341.36|338.46|341.39|338.49|341.35|338.45|16
1645009270000|2022-02-16 11:01:10|341.39|338.49|341.42|338.52|341.42|338.52|341.35|338.45|15
1645009280000|2022-02-16 11:01:20|341.4|338.5|341.35|338.45|341.4|338.5|341.33|338.43|22
1645009290000|2022-02-16 11:01:30|341.37|338.47|341.39|338.49|341.43|338.53|341.35|338.45|16
1645009300000|2022-02-16 11:01:40|341.4|338.5|341.38|338.48|341.41|338.51|341.36|338.46|19
1645009310000|2022-02-16 11:01:50|341.36|338.46|341.49|338.59|341.49|338.59|341.36|338.46|20
1645009320000|2022-02-16 11:02:00|341.5|338.6|341.39|338.49|341.5|338.6|341.39|338.49|18
1645009330000|2022-02-16 11:02:10|341.4|338.5|341.37|338.47|341.44|338.54|341.32|338.42|16
1645009340000|2022-02-16 11:02:20|341.35|338.45|341.38|338.48|341.4|338.5|341.29|338.39|18
1645009350000|2022-02-16 11:02:30|341.39|338.49|341.36|338.46|341.39|338.49|341.34|338.44|27
1645009360000|2022-02-16 11:02:40|341.34|338.44|341.36|338.46|341.38|338.48|341.33|338.43|22
1645009370000|2022-02-16 11:02:50|341.35|338.45|341.35|338.45|341.37|338.47|341.31|338.41|23
1645009380000|2022-02-16 11:03:00|341.31|338.41|341.31|338.41|341.37|338.47|341.29|338.39|19
1645009390000|2022-02-16 11:03:10|341.35|338.45|341.31|338.41|341.35|338.45|341.3|338.4|7
1645009400000|2022-02-16 11:03:20|341.34|338.44|341.85|338.95|341.96|339.06|341.31|338.41|24
1645009410000|2022-02-16 11:03:30|341.98|339.08|341.88|338.98|342.12|339.22|341.87|338.97|31
1645009420000|2022-02-16 11:03:40|341.92|339.02|342.03|339.13|342.03|339.13|341.92|339.02|27
1645009430000|2022-02-16 11:03:50|342.02|339.12|342.11|339.21|342.11|339.21|341.83|338.93|32
1645009440000|2022-02-16 11:04:00|342.12|339.22|342.31|339.41|342.31|339.41|342.03|339.13|28
1645009450000|2022-02-16 11:04:10|342.29|339.39|342.42|339.52|342.42|339.52|342.26|339.36|26
1645009460000|2022-02-16 11:04:20|342.38|339.48|342.29|339.39|342.43|339.53|342.29|339.39|20
1645009470000|2022-02-16 11:04:30|342.3|339.4|342.35|339.45|342.35|339.45|342.25|339.35|19
1645009480000|2022-02-16 11:04:40|342.34|339.44|342.38|339.48|342.38|339.48|342.31|339.41|14
1645009490000|2022-02-16 11:04:50|342.36|339.46|342.3|339.4|342.39|339.49|342.3|339.4|16
1645009500000|2022-02-16 11:05:00|342.36|339.46|342.28|339.38|342.36|339.46|342.28|339.38|18
1645009510000|2022-02-16 11:05:10|342.26|339.36|342.14|339.24|342.35|339.45|342.11|339.21|23
1645009520000|2022-02-16 11:05:20|342.13|339.23|342.17|339.27|342.18|339.28|342.09|339.19|23
1645009530000|2022-02-16 11:05:30|342.19|339.29|342.13|339.23|342.19|339.29|342.1|339.2|20
1645009540000|2022-02-16 11:05:40|342.12|339.22|342.02|339.12|342.15|339.25|342.02|339.12|19
1645009550000|2022-02-16 11:05:50|342.03|339.13|342.03|339.13|342.06|339.16|341.97|339.07|25
1645009560000|2022-02-16 11:06:00|342.02|339.12|341.83|338.93|342.05|339.15|341.83|338.93|21
1645009570000|2022-02-16 11:06:10|341.81|338.91|341.82|338.92|341.87|338.97|341.78|338.88|21
1645009580000|2022-02-16 11:06:20|341.81|338.91|341.82|338.92|341.82|338.92|341.77|338.87|18
1645009590000|2022-02-16 11:06:30|341.8|338.9|341.77|338.87|341.8|338.9|341.73|338.83|19
1645009600000|2022-02-16 11:06:40|341.76|338.86|341.69|338.79|341.78|338.88|341.69|338.79|9
1645009610000|2022-02-16 11:06:50|341.7|338.8|341.71|338.81|341.74|338.84|341.7|338.8|14
1645009620000|2022-02-16 11:07:00|341.72|338.82|341.76|338.86|341.81|338.91|341.71|338.81|18
1645009630000|2022-02-16 11:07:10|341.75|338.85|341.72|338.82|341.81|338.91|341.72|338.82|17
1645009640000|2022-02-16 11:07:20|341.77|338.87|341.74|338.84|341.77|338.87|341.66|338.76|22
1645009650000|2022-02-16 11:07:30|341.73|338.83|341.8|338.9|341.85|338.95|341.7|338.8|21
1645009660000|2022-02-16 11:07:40|341.79|338.89|341.79|338.89|341.81|338.91|341.77|338.87|16
1645009670000|2022-02-16 11:07:50|341.8|338.9|341.82|338.92|341.83|338.93|341.8|338.9|15
1645009680000|2022-02-16 11:08:00|341.81|338.91|341.79|338.89|341.82|338.92|341.73|338.83|17
1645009690000|2022-02-16 11:08:10|341.8|338.9|341.8|338.9|341.85|338.95|341.8|338.9|7
1645009700000|2022-02-16 11:08:20|341.79|338.89|341.57|338.67|341.8|338.9|341.57|338.67|18
1645009710000|2022-02-16 11:08:30|341.58|338.68|341.61|338.71|341.62|338.72|341.55|338.65|16
1645009720000|2022-02-16 11:08:40|341.6|338.7|341.56|338.66|341.63|338.73|341.56|338.66|13
1645009730000|2022-02-16 11:08:50|341.58|338.68|341.61|338.71|341.61|338.71|341.56|338.66|17
1645009740000|2022-02-16 11:09:00|341.6|338.7|341.61|338.71|341.64|338.74|341.6|338.7|11
1645009750000|2022-02-16 11:09:10|341.62|338.72|341.62|338.72|341.72|338.82|341.61|338.71|16
1645009760000|2022-02-16 11:09:20|341.63|338.73|341.65|338.75|341.67|338.77|341.61|338.71|12
1645009770000|2022-02-16 11:09:30|341.67|338.77|341.62|338.72|341.69|338.79|341.62|338.72|13
1645009780000|2022-02-16 11:09:40|341.63|338.73|341.66|338.76|341.66|338.76|341.61|338.71|11
1645009790000|2022-02-16 11:09:50|341.67|338.77|341.6|338.7|341.67|338.77|341.6|338.7|10
1645009800000|2022-02-16 11:10:00|341.59|338.69|341.52|338.62|341.62|338.72|341.51|338.61|17
1645009810000|2022-02-16 11:10:10|341.53|338.63|341.5|338.6|341.54|338.64|341.49|338.59|11
1645009820000|2022-02-16 11:10:20|341.51|338.61|341.53|338.63|341.57|338.67|341.47|338.57|19
1645009830000|2022-02-16 11:10:30|341.54|338.64|341.6|338.7|341.6|338.7|341.53|338.63|14
1645009840000|2022-02-16 11:10:40|341.58|338.68|341.54|338.64|341.62|338.72|341.54|338.64|11
1645009850000|2022-02-16 11:10:50|341.55|338.65|341.56|338.66|341.59|338.69|341.54|338.64|8
1645009860000|2022-02-16 11:11:00|341.57|338.67|341.5|338.6|341.57|338.67|341.46|338.56|20
1645009870000|2022-02-16 11:11:10|341.39|338.49|341.19|338.29|341.39|338.49|341.16|338.26|26
1645009880000|2022-02-16 11:11:20|341.18|338.28|341.09|338.19|341.18|338.28|341.04|338.14|21
1645009890000|2022-02-16 11:11:30|341.1|338.2|341.09|338.19|341.11|338.21|341.04|338.14|14
1645009900000|2022-02-16 11:11:40|341.07|338.17|341.1|338.2|341.1|338.2|341.05|338.15|14
1645009910000|2022-02-16 11:11:50|341.09|338.19|341.01|338.11|341.09|338.19|341|338.1|19
1645009920000|2022-02-16 11:12:00|341.02|338.12|341|338.1|341.02|338.12|340.95|338.05|18
1645009930000|2022-02-16 11:12:10|340.99|338.09|340.9|338|340.99|338.09|340.85|337.95|20
1645009940000|2022-02-16 11:12:20|340.93|338.03|340.9|338|340.93|338.03|340.83|337.93|15
1645009950000|2022-02-16 11:12:30|340.89|337.99|340.9|338|340.93|338.03|340.84|337.94|16
1645009960000|2022-02-16 11:12:40|340.89|337.99|340.89|337.99|340.89|337.99|340.84|337.94|11
1645009970000|2022-02-16 11:12:50|340.9|338|340.97|338.07|341.01|338.11|340.87|337.97|18
1645009980000|2022-02-16 11:13:00|340.96|338.06|340.95|338.05|341.02|338.12|340.9|338|19
1645009990000|2022-02-16 11:13:10|340.97|338.07|341.12|338.22|341.24|338.34|340.97|338.07|23
1645010000000|2022-02-16 11:13:20|341.16|338.26|341.13|338.23|341.16|338.26|341.09|338.19|10
1645010010000|2022-02-16 11:13:30|341.12|338.22|341.1|338.2|341.13|338.23|341.03|338.13|18
1645010020000|2022-02-16 11:13:40|341.12|338.22|340.95|338.05|341.12|338.22|340.95|338.05|17
1645010030000|2022-02-16 11:13:50|340.89|337.99|340.96|338.06|340.96|338.06|340.89|337.99|9
1645010040000|2022-02-16 11:14:00|340.95|338.05|341.11|338.21|341.11|338.21|340.95|338.05|17
1645010050000|2022-02-16 11:14:10|341.09|338.19|341.11|338.21|341.11|338.21|341.04|338.14|15
1645010060000|2022-02-16 11:14:20|341.1|338.2|341|338.1|341.11|338.21|341|338.1|12
1645010070000|2022-02-16 11:14:30|340.99|338.09|340.98|338.08|341.02|338.12|340.95|338.05|9
1645010080000|2022-02-16 11:14:40|340.95|338.05|341.01|338.11|341.01|338.11|340.95|338.05|6
1645010090000|2022-02-16 11:14:50|340.95|338.05|341|338.1|341.01|338.11|340.94|338.04|20
1645010100000|2022-02-16 11:15:00|340.95|338.05|341.24|338.34|341.27|338.37|340.95|338.05|22
1645010110000|2022-02-16 11:15:10|341.26|338.36|341.26|338.36|341.32|338.42|341.25|338.35|24
1645010120000|2022-02-16 11:15:20|341.31|338.41|341.16|338.26|341.32|338.42|341.16|338.26|22
1645010130000|2022-02-16 11:15:30|341.17|338.27|341.19|338.29|341.2|338.3|341.14|338.24|24
1645010140000|2022-02-16 11:15:40|341.16|338.26|341.18|338.28|341.2|338.3|341.14|338.24|10
1645010150000|2022-02-16 11:15:50|341.17|338.27|341.1|338.2|341.17|338.27|341.06|338.16|12
1645010160000|2022-02-16 11:16:00|341.11|338.21|341.08|338.18|341.11|338.21|341.05|338.15|16
1645010170000|2022-02-16 11:16:10|341.07|338.17|341.05|338.15|341.08|338.18|341.02|338.12|9
1645010180000|2022-02-16 11:16:20|341.04|338.14|341.04|338.14|341.06|338.16|340.99|338.09|13
1645010190000|2022-02-16 11:16:30|341.07|338.17|341.08|338.18|341.08|338.18|341.02|338.12|9
1645010200000|2022-02-16 11:16:40|341.07|338.17|341.07|338.17|341.09|338.19|341.05|338.15|6
1645010210000|2022-02-16 11:16:50|341.08|338.18|341.31|338.41|341.31|338.41|341.07|338.17|21
1645010220000|2022-02-16 11:17:00|341.35|338.45|341.35|338.45|341.38|338.48|341.31|338.41|17
1645010230000|2022-02-16 11:17:10|341.37|338.47|341.37|338.47|341.39|338.49|341.34|338.44|10
1645010240000|2022-02-16 11:17:20|341.39|338.49|341.41|338.51|341.42|338.52|341.37|338.47|10
1645010250000|2022-02-16 11:17:30|341.4|338.5|341.46|338.56|341.46|338.56|341.4|338.5|14
1645010260000|2022-02-16 11:17:40|341.45|338.55|341.51|338.61|341.51|338.61|341.45|338.55|16
1645010270000|2022-02-16 11:17:50|341.52|338.62|341.69|338.79|341.69|338.79|341.5|338.6|19
1645010280000|2022-02-16 11:18:00|341.68|338.78|341.68|338.78|341.81|338.91|341.66|338.76|26
1645010290000|2022-02-16 11:18:10|341.67|338.77|341.7|338.8|341.76|338.86|341.66|338.76|26
1645010300000|2022-02-16 11:18:20|341.69|338.79|341.77|338.87|341.77|338.87|341.69|338.79|21
1645010310000|2022-02-16 11:18:30|341.75|338.85|341.73|338.83|341.77|338.87|341.69|338.79|17
1645010320000|2022-02-16 11:18:40|341.72|338.82|341.75|338.85|341.77|338.87|341.72|338.82|14
1645010330000|2022-02-16 11:18:50|341.74|338.84|341.77|338.87|341.77|338.87|341.74|338.84|12
1645010340000|2022-02-16 11:19:00|341.75|338.85|341.76|338.86|341.78|338.88|341.75|338.85|11
1645010350000|2022-02-16 11:19:10|341.77|338.87|341.74|338.84|341.77|338.87|341.65|338.75|14
1645010360000|2022-02-16 11:19:20|341.73|338.83|341.7|338.8|341.74|338.84|341.66|338.76|14
1645010370000|2022-02-16 11:19:30|341.67|338.77|341.57|338.67|341.67|338.77|341.55|338.65|19
1645010380000|2022-02-16 11:19:40|341.58|338.68|341.59|338.69|341.61|338.71|341.55|338.65|16
1645010390000|2022-02-16 11:19:50|341.61|338.71|341.56|338.66|341.61|338.71|341.51|338.61|18
1645010400000|2022-02-16 11:20:00|341.54|338.64|341.41|338.51|341.56|338.66|341.39|338.49|20
1645010410000|2022-02-16 11:20:10|341.39|338.49|341.39|338.49|341.43|338.53|341.38|338.48|13
1645010420000|2022-02-16 11:20:20|341.34|338.44|341.49|338.59|341.5|338.6|341.34|338.44|15
1645010430000|2022-02-16 11:20:30|341.5|338.6|341.52|338.62|341.55|338.65|341.49|338.59|13
1645010440000|2022-02-16 11:20:40|341.53|338.63|341.7|338.8|341.76|338.86|341.51|338.61|16
1645010450000|2022-02-16 11:20:50|341.72|338.82|341.74|338.84|341.75|338.85|341.71|338.81|9
1645010460000|2022-02-16 11:21:00|341.73|338.83|341.55|338.65|341.73|338.83|341.54|338.64|14
1645010470000|2022-02-16 11:21:10|341.61|338.71|341.62|338.72|341.62|338.72|341.53|338.63|17
1645010480000|2022-02-16 11:21:20|341.61|338.71|341.63|338.73|341.65|338.75|341.61|338.71|16
1645010490000|2022-02-16 11:21:30|341.64|338.74|341.67|338.77|341.68|338.78|341.64|338.74|10
1645010500000|2022-02-16 11:21:40|341.69|338.79|341.75|338.85|341.76|338.86|341.69|338.79|11
1645010510000|2022-02-16 11:21:50|341.78|338.88|341.65|338.75|341.78|338.88|341.6|338.7|24
1645010520000|2022-02-16 11:22:00|341.66|338.76|341.66|338.76|341.67|338.77|341.61|338.71|16
1645010530000|2022-02-16 11:22:10|341.65|338.75|341.66|338.76|341.66|338.76|341.61|338.71|7
1645010540000|2022-02-16 11:22:20|341.61|338.71|341.51|338.61|341.66|338.76|341.51|338.61|18
1645010550000|2022-02-16 11:22:30|341.55|338.65|341.54|338.64|341.59|338.69|341.52|338.62|14
1645010560000|2022-02-16 11:22:40|341.53|338.63|341.52|338.62|341.56|338.66|341.5|338.6|19
1645010570000|2022-02-16 11:22:50|341.53|338.63|341.47|338.57|341.56|338.66|341.43|338.53|25
1645010580000|2022-02-16 11:23:00|341.46|338.56|341.35|338.45|341.46|338.56|341.32|338.42|23
1645010590000|2022-02-16 11:23:10|341.36|338.46|341.27|338.37|341.36|338.46|341.27|338.37|18
1645010600000|2022-02-16 11:23:20|341.32|338.42|341.28|338.38|341.34|338.44|341.27|338.37|16
1645010610000|2022-02-16 11:23:30|341.27|338.37|341.2|338.3|341.31|338.41|341.15|338.25|11
1645010620000|2022-02-16 11:23:40|341.16|338.26|341.06|338.16|341.16|338.26|341.05|338.15|19
1645010630000|2022-02-16 11:23:50|341.05|338.15|341.14|338.24|341.2|338.3|341.05|338.15|20
1645010640000|2022-02-16 11:24:00|341.17|338.27|341.15|338.25|341.25|338.35|341.12|338.22|19
1645010650000|2022-02-16 11:24:10|341.19|338.29|341.05|338.15|341.19|338.29|341.02|338.12|16
1645010660000|2022-02-16 11:24:20|341.06|338.16|341.11|338.21|341.14|338.24|341.02|338.12|13
1645010670000|2022-02-16 11:24:30|341.12|338.22|341.12|338.22|341.13|338.23|341.11|338.21|5
1645010680000|2022-02-16 11:24:40|341.11|338.21|341.01|338.11|341.11|338.21|341|338.1|15
1645010690000|2022-02-16 11:24:50|341.03|338.13|341.1|338.2|341.11|338.21|341.02|338.12|13
1645010700000|2022-02-16 11:25:00|341.11|338.21|341.08|338.18|341.11|338.21|341.04|338.14|16
1645010710000|2022-02-16 11:25:10|341.09|338.19|341.09|338.19|341.09|338.19|341.05|338.15|8
1645010720000|2022-02-16 11:25:20|341.1|338.2|341.06|338.16|341.12|338.22|341.03|338.13|20
1645010730000|2022-02-16 11:25:30|341.05|338.15|341.03|338.13|341.09|338.19|341.03|338.13|15
1645010740000|2022-02-16 11:25:40|341.04|338.14|341.12|338.22|341.12|338.22|341.03|338.13|11
1645010750000|2022-02-16 11:25:50|341.13|338.23|341.1|338.2|341.14|338.24|341.06|338.16|14
1645010760000|2022-02-16 11:26:00|341.09|338.19|341.01|338.11|341.09|338.19|340.98|338.08|16
1645010770000|2022-02-16 11:26:10|341|338.1|341.01|338.11|341.03|338.13|340.99|338.09|23
1645010780000|2022-02-16 11:26:20|340.96|338.06|341|338.1|341.02|338.12|340.89|337.99|21
1645010790000|2022-02-16 11:26:30|341.01|338.11|341.21|338.31|341.22|338.32|341|338.1|16
1645010800000|2022-02-16 11:26:40|341.22|338.32|341.28|338.38|341.28|338.38|341.19|338.29|15
1645010810000|2022-02-16 11:26:50|341.27|338.37|341.18|338.28|341.27|338.37|341.16|338.26|22
1645010820000|2022-02-16 11:27:00|341.17|338.27|341.18|338.28|341.2|338.3|341.15|338.25|7
1645010830000|2022-02-16 11:27:10|341.17|338.27|341.03|338.13|341.17|338.27|341.02|338.12|14
1645010840000|2022-02-16 11:27:20|341.04|338.14|341.03|338.13|341.04|338.14|341.01|338.11|6
1645010850000|2022-02-16 11:27:30|341.04|338.14|341.09|338.19|341.13|338.23|341.04|338.14|11
1645010860000|2022-02-16 11:27:40|341.1|338.2|341.12|338.22|341.13|338.23|341.05|338.15|10
1645010870000|2022-02-16 11:27:50|341.11|338.21|341.09|338.19|341.11|338.21|341.04|338.14|10
1645010880000|2022-02-16 11:28:00|341.06|338.16|341.01|338.11|341.09|338.19|341|338.1|10
1645010890000|2022-02-16 11:28:10|341.02|338.12|341|338.1|341.02|338.12|340.97|338.07|7
1645010900000|2022-02-16 11:28:20|341.02|338.12|341|338.1|341.02|338.12|341|338.1|5
1645010910000|2022-02-16 11:28:30|340.99|338.09|341|338.1|341.02|338.12|340.98|338.08|9
1645010920000|2022-02-16 11:28:40|340.98|338.08|340.94|338.04|340.98|338.08|340.92|338.02|14
1645010930000|2022-02-16 11:28:50|340.95|338.05|340.96|338.06|340.97|338.07|340.94|338.04|14
1645010940000|2022-02-16 11:29:00|340.95|338.05|341.05|338.15|341.05|338.15|340.95|338.05|18
1645010950000|2022-02-16 11:29:10|341.04|338.14|341.06|338.16|341.07|338.17|341|338.1|15
1645010960000|2022-02-16 11:29:20|341.07|338.17|341.04|338.14|341.07|338.17|341|338.1|20
1645010970000|2022-02-16 11:29:30|341.01|338.11|341.05|338.15|341.05|338.15|341.01|338.11|8
1645010980000|2022-02-16 11:29:40|341.06|338.16|341.05|338.15|341.07|338.17|341.04|338.14|5
1645011000000|2022-02-16 11:30:00|341.04|338.14|341.04|338.14|341.06|338.16|340.98|338.08|5
1645011010000|2022-02-16 11:30:10|341.03|338.13|340.97|338.07|341.04|338.14|340.94|338.04|9
1645011020000|2022-02-16 11:30:20|340.92|338.02|340.91|338.01|340.92|338.02|340.85|337.95|20
1645011030000|2022-02-16 11:30:30|340.87|337.97|340.84|337.94|340.89|337.99|340.79|337.89|17
1645011040000|2022-02-16 11:30:40|340.85|337.95|340.84|337.94|340.86|337.96|340.78|337.88|17
1645011050000|2022-02-16 11:30:50|340.85|337.95|340.9|338|340.9|338|340.81|337.91|8
1645011060000|2022-02-16 11:31:00|340.96|338.06|340.91|338.01|340.98|338.08|340.9|338|15
1645011070000|2022-02-16 11:31:10|340.93|338.03|341.04|338.14|341.04|338.14|340.91|338.01|12
1645011080000|2022-02-16 11:31:20|341.03|338.13|341.17|338.27|341.17|338.27|340.98|338.08|13
1645011090000|2022-02-16 11:31:30|341.18|338.28|341.27|338.37|341.28|338.38|341.17|338.27|9
1645011100000|2022-02-16 11:31:40|341.29|338.39|341.18|338.28|341.29|338.39|341.17|338.27|9
1645011110000|2022-02-16 11:31:50|341.19|338.29|341.17|338.27|341.19|338.29|341.13|338.23|10
1645011120000|2022-02-16 11:32:00|341.18|338.28|341.18|338.28|341.19|338.29|341.15|338.25|9
1645011130000|2022-02-16 11:32:10|341.19|338.29|341.17|338.27|341.19|338.29|341.12|338.22|6
1645011140000|2022-02-16 11:32:20|341.16|338.26|341.13|338.23|341.17|338.27|341.12|338.22|9
1645011150000|2022-02-16 11:32:30|341.14|338.24|341.24|338.34|341.26|338.36|341.14|338.24|16
1645011160000|2022-02-16 11:32:40|341.2|338.3|341.26|338.36|341.26|338.36|341.19|338.29|12
1645011170000|2022-02-16 11:32:50|341.25|338.35|341.26|338.36|341.26|338.36|341.19|338.29|8
1645011180000|2022-02-16 11:33:00|341.25|338.35|341.23|338.33|341.25|338.35|341.19|338.29|16
1645011190000|2022-02-16 11:33:10|341.24|338.34|341.24|338.34|341.25|338.35|341.19|338.29|9
1645011200000|2022-02-16 11:33:20|341.23|338.33|341.23|338.33|341.23|338.33|341.23|338.33|1
1645011210000|2022-02-16 11:33:30|341.24|338.34|341.23|338.33|341.25|338.35|341.22|338.32|8
1645011220000|2022-02-16 11:33:40|341.2|338.3|341.25|338.35|341.26|338.36|341.2|338.3|12
1645011230000|2022-02-16 11:33:50|341.21|338.31|341.21|338.31|341.25|338.35|341.17|338.27|18
1645011240000|2022-02-16 11:34:00|341.22|338.32|341.13|338.23|341.26|338.36|341.09|338.19|15
1645011250000|2022-02-16 11:34:10|341.1|338.2|340.98|338.08|341.11|338.21|340.97|338.07|16
1645011260000|2022-02-16 11:34:20|340.96|338.06|340.94|338.04|340.99|338.09|340.94|338.04|14
1645011270000|2022-02-16 11:34:30|340.96|338.06|340.88|337.98|340.96|338.06|340.88|337.98|20
1645011280000|2022-02-16 11:34:40|340.89|337.99|340.88|337.98|340.91|338.01|340.86|337.96|15
1645011290000|2022-02-16 11:34:50|340.89|337.99|340.91|338.01|340.93|338.03|340.87|337.97|20
1645011300000|2022-02-16 11:35:00|340.93|338.03|340.92|338.02|340.94|338.04|340.89|337.99|13
1645011310000|2022-02-16 11:35:10|340.91|338.01|340.9|338|340.92|338.02|340.89|337.99|9
1645011320000|2022-02-16 11:35:20|340.86|337.96|340.89|337.99|340.91|338.01|340.85|337.95|14
1645011330000|2022-02-16 11:35:30|340.9|338|341.02|338.12|341.03|338.13|340.9|338|18
1645011340000|2022-02-16 11:35:40|340.99|338.09|341|338.1|341.04|338.14|340.98|338.08|21
1645011350000|2022-02-16 11:35:50|340.99|338.09|341|338.1|341.04|338.14|340.97|338.07|13
1645011360000|2022-02-16 11:36:00|341.01|338.11|341.03|338.13|341.04|338.14|340.98|338.08|13
1645011370000|2022-02-16 11:36:10|341.02|338.12|341.03|338.13|341.03|338.13|340.96|338.06|17
1645011380000|2022-02-16 11:36:20|341.04|338.14|341.08|338.18|341.18|338.28|341.04|338.14|17
1645011390000|2022-02-16 11:36:30|341.09|338.19|341.07|338.17|341.09|338.19|341.05|338.15|12
1645011400000|2022-02-16 11:36:40|341.08|338.18|341.06|338.16|341.09|338.19|341.04|338.14|11
1645011410000|2022-02-16 11:36:50|341.07|338.17|341.05|338.15|341.08|338.18|341.02|338.12|8
1645011420000|2022-02-16 11:37:00|341.06|338.16|341.05|338.15|341.09|338.19|341.04|338.14|13
1645011430000|2022-02-16 11:37:10|341.08|338.18|341.07|338.17|341.1|338.2|341.03|338.13|17
1645011440000|2022-02-16 11:37:20|341.08|338.18|341.07|338.17|341.11|338.21|341.07|338.17|11
1645011450000|2022-02-16 11:37:30|341.08|338.18|341.07|338.17|341.09|338.19|341.07|338.17|4
1645011460000|2022-02-16 11:37:40|341.08|338.18|341.09|338.19|341.09|338.19|341.08|338.18|2
1645011470000|2022-02-16 11:37:50|341.1|338.2|341.12|338.22|341.16|338.26|341.09|338.19|13
1645011480000|2022-02-16 11:38:00|341.16|338.26|341.43|338.53|341.44|338.54|341.16|338.26|20
1645011490000|2022-02-16 11:38:10|341.44|338.54|341.45|338.55|341.46|338.56|341.38|338.48|14
1645011500000|2022-02-16 11:38:20|341.5|338.6|341.64|338.74|341.68|338.78|341.5|338.6|14
1645011510000|2022-02-16 11:38:30|341.63|338.73|341.59|338.69|341.66|338.76|341.58|338.68|17
1645011520000|2022-02-16 11:38:40|341.6|338.7|341.56|338.66|341.6|338.7|341.55|338.65|11
1645011530000|2022-02-16 11:38:50|341.55|338.65|341.58|338.68|341.58|338.68|341.55|338.65|8
1645011540000|2022-02-16 11:39:00|341.53|338.63|341.56|338.66|341.59|338.69|341.53|338.63|8
1645011550000|2022-02-16 11:39:10|341.57|338.67|341.61|338.71|341.61|338.71|341.56|338.66|18
1645011560000|2022-02-16 11:39:20|341.62|338.72|341.68|338.78|341.68|338.78|341.62|338.72|16
1645011570000|2022-02-16 11:39:30|341.67|338.77|341.63|338.73|341.68|338.78|341.61|338.71|12
1645011580000|2022-02-16 11:39:40|341.64|338.74|341.65|338.75|341.65|338.75|341.62|338.72|11
1645011590000|2022-02-16 11:39:50|341.64|338.74|341.64|338.74|341.64|338.74|341.62|338.72|9
1645011600000|2022-02-16 11:40:00|341.61|338.71|341.52|338.62|341.62|338.72|341.48|338.58|20
1645011610000|2022-02-16 11:40:10|341.53|338.63|341.56|338.66|341.57|338.67|341.53|338.63|7
1645011620000|2022-02-16 11:40:20|341.57|338.67|341.62|338.72|341.65|338.75|341.54|338.64|10
1645011630000|2022-02-16 11:40:30|341.63|338.73|341.59|338.69|341.65|338.75|341.57|338.67|10
1645011640000|2022-02-16 11:40:40|341.6|338.7|341.71|338.81|341.73|338.83|341.58|338.68|19
1645011650000|2022-02-16 11:40:50|341.69|338.79|341.7|338.8|341.74|338.84|341.68|338.78|9
1645011660000|2022-02-16 11:41:00|341.68|338.78|341.71|338.81|341.71|338.81|341.68|338.78|5
1645011670000|2022-02-16 11:41:10|341.7|338.8|341.7|338.8|341.71|338.81|341.69|338.79|5
1645011680000|2022-02-16 11:41:20|341.69|338.79|341.68|338.78|341.71|338.81|341.67|338.77|9
1645011690000|2022-02-16 11:41:30|341.67|338.77|341.58|338.68|341.67|338.77|341.54|338.64|21
1645011700000|2022-02-16 11:41:40|341.59|338.69|341.56|338.66|341.6|338.7|341.55|338.65|9
1645011710000|2022-02-16 11:41:50|341.5|338.6|341.58|338.68|341.59|338.69|341.5|338.6|11
1645011720000|2022-02-16 11:42:00|341.59|338.69|341.57|338.67|341.6|338.7|341.54|338.64|15
1645011730000|2022-02-16 11:42:10|341.58|338.68|341.53|338.63|341.58|338.68|341.51|338.61|13
1645011740000|2022-02-16 11:42:20|341.55|338.65|341.55|338.65|341.56|338.66|341.54|338.64|5
1645011750000|2022-02-16 11:42:30|341.56|338.66|341.57|338.67|341.58|338.68|341.52|338.62|10
1645011760000|2022-02-16 11:42:40|341.53|338.63|341.48|338.58|341.56|338.66|341.47|338.57|15
1645011770000|2022-02-16 11:42:50|341.5|338.6|341.48|338.58|341.52|338.62|341.46|338.56|18
1645011780000|2022-02-16 11:43:00|341.49|338.59|341.48|338.58|341.49|338.59|341.48|338.58|4
1645011790000|2022-02-16 11:43:10|341.49|338.59|341.51|338.61|341.51|338.61|341.48|338.58|5
1645011800000|2022-02-16 11:43:20|341.47|338.57|341.52|338.62|341.58|338.68|341.47|338.57|20
1645011810000|2022-02-16 11:43:30|341.51|338.61|341.38|338.48|341.51|338.61|341.37|338.47|14
1645011820000|2022-02-16 11:43:40|341.39|338.49|341.35|338.45|341.45|338.55|341.35|338.45|15
1645011830000|2022-02-16 11:43:50|341.38|338.48|341.32|338.42|341.39|338.49|341.29|338.39|16
1645011840000|2022-02-16 11:44:00|341.3|338.4|341.28|338.38|341.31|338.41|341.27|338.37|12
1645011850000|2022-02-16 11:44:10|341.27|338.37|341.29|338.39|341.34|338.44|341.25|338.35|20
1645011860000|2022-02-16 11:44:20|341.3|338.4|341.26|338.36|341.3|338.4|341.25|338.35|15
1645011870000|2022-02-16 11:44:30|341.25|338.35|341.25|338.35|341.25|338.35|341.23|338.33|7
1645011880000|2022-02-16 11:44:40|341.26|338.36|341.2|338.3|341.32|338.42|341.2|338.3|23
1645011890000|2022-02-16 11:44:50|341.19|338.29|341.19|338.29|341.21|338.31|341.18|338.28|9
1645011900000|2022-02-16 11:45:00|341.2|338.3|341.2|338.3|341.21|338.31|341.17|338.27|12
1645011910000|2022-02-16 11:45:10|341.22|338.32|341.27|338.37|341.27|338.37|341.21|338.31|7
1645011930000|2022-02-16 11:45:30|341.28|338.38|341.28|338.38|341.29|338.39|341.28|338.38|3
1645011940000|2022-02-16 11:45:40|341.29|338.39|341.28|338.38|341.47|338.57|341.28|338.38|18
1645011950000|2022-02-16 11:45:50|341.29|338.39|341.28|338.38|341.33|338.43|341.27|338.37|16
1645011960000|2022-02-16 11:46:00|341.29|338.39|341.32|338.42|341.33|338.43|341.29|338.39|16
1645011970000|2022-02-16 11:46:10|341.31|338.41|341.39|338.49|341.4|338.5|341.29|338.39|14
1645011980000|2022-02-16 11:46:20|341.38|338.48|341.37|338.47|341.39|338.49|341.34|338.44|14
1645011990000|2022-02-16 11:46:30|341.38|338.48|341.36|338.46|341.4|338.5|341.34|338.44|16
1645012000000|2022-02-16 11:46:40|341.38|338.48|341.37|338.47|341.39|338.49|341.35|338.45|18
1645012010000|2022-02-16 11:46:50|341.38|338.48|341.37|338.47|341.39|338.49|341.34|338.44|16
1645012020000|2022-02-16 11:47:00|341.36|338.46|341.37|338.47|341.4|338.5|341.36|338.46|13
1645012030000|2022-02-16 11:47:10|341.38|338.48|341.35|338.45|341.39|338.49|341.34|338.44|12
1645012040000|2022-02-16 11:47:20|341.34|338.44|341.24|338.34|341.34|338.44|341.21|338.31|20
1645012050000|2022-02-16 11:47:30|341.25|338.35|341.31|338.41|341.36|338.46|341.25|338.35|19
1645012060000|2022-02-16 11:47:40|341.3|338.4|341.29|338.39|341.31|338.41|341.29|338.39|10
1645012070000|2022-02-16 11:47:50|341.25|338.35|341.26|338.36|341.27|338.37|341.25|338.35|8
1645012080000|2022-02-16 11:48:00|341.27|338.37|341.26|338.36|341.28|338.38|341.22|338.32|15
1645012090000|2022-02-16 11:48:10|341.23|338.33|341.23|338.33|341.26|338.36|341.19|338.29|14
1645012100000|2022-02-16 11:48:20|341.22|338.32|341.33|338.43|341.35|338.45|341.2|338.3|21
1645012110000|2022-02-16 11:48:30|341.34|338.44|341.31|338.41|341.34|338.44|341.28|338.38|15
1645012120000|2022-02-16 11:48:40|341.32|338.42|341.29|338.39|341.33|338.43|341.29|338.39|12
1645012130000|2022-02-16 11:48:50|341.3|338.4|341.26|338.36|341.32|338.42|341.24|338.34|23
1645012140000|2022-02-16 11:49:00|341.27|338.37|341.28|338.38|341.3|338.4|341.26|338.36|11
1645012150000|2022-02-16 11:49:10|341.25|338.35|341.12|338.22|341.25|338.35|341.12|338.22|18
1645012160000|2022-02-16 11:49:20|341.14|338.24|340.94|338.04|341.14|338.24|340.93|338.03|20
1645012170000|2022-02-16 11:49:30|340.95|338.05|340.92|338.02|340.96|338.06|340.89|337.99|13
1645012180000|2022-02-16 11:49:40|340.94|338.04|340.92|338.02|340.95|338.05|340.9|338|6
1645012190000|2022-02-16 11:49:50|340.91|338.01|340.94|338.04|341.01|338.11|340.91|338.01|26
1645012200000|2022-02-16 11:50:00|340.96|338.06|340.94|338.04|340.97|338.07|340.94|338.04|7
1645012210000|2022-02-16 11:50:10|340.95|338.05|341.01|338.11|341.03|338.13|340.93|338.03|20
1645012220000|2022-02-16 11:50:20|341|338.1|341.11|338.21|341.16|338.26|341|338.1|6
1645012230000|2022-02-16 11:50:30|341.1|338.2|341.12|338.22|341.13|338.23|341.08|338.18|13
1645012240000|2022-02-16 11:50:40|341.11|338.21|341.08|338.18|341.11|338.21|341.06|338.16|18
1645012250000|2022-02-16 11:50:50|341.11|338.21|341.22|338.32|341.22|338.32|341.09|338.19|16
1645012260000|2022-02-16 11:51:00|341.18|338.28|341.28|338.38|341.32|338.42|341.18|338.28|27
1645012270000|2022-02-16 11:51:10|341.29|338.39|341.28|338.38|341.33|338.43|341.26|338.36|22
1645012280000|2022-02-16 11:51:20|341.29|338.39|341.31|338.41|341.34|338.44|341.26|338.36|22
1645012290000|2022-02-16 11:51:30|341.3|338.4|341.05|338.15|341.31|338.41|341.02|338.12|23
1645012300000|2022-02-16 11:51:40|341.03|338.13|341|338.1|341.06|338.16|340.98|338.08|21
1645012310000|2022-02-16 11:51:50|341.01|338.11|340.96|338.06|341.03|338.13|340.96|338.06|18
1645012320000|2022-02-16 11:52:00|340.97|338.07|341|338.1|341.02|338.12|340.97|338.07|15
1645012330000|2022-02-16 11:52:10|340.99|338.09|340.97|338.07|341.02|338.12|340.97|338.07|10
1645012340000|2022-02-16 11:52:20|340.99|338.09|341.02|338.12|341.04|338.14|340.99|338.09|9
1645012350000|2022-02-16 11:52:30|341.03|338.13|341.14|338.24|341.22|338.32|341.03|338.13|21
1645012360000|2022-02-16 11:52:40|341.15|338.25|341.22|338.32|341.22|338.32|341.14|338.24|18
1645012370000|2022-02-16 11:52:50|341.19|338.29|341.14|338.24|341.22|338.32|341.13|338.23|17
1645012380000|2022-02-16 11:53:00|341.17|338.27|341.15|338.25|341.17|338.27|341.09|338.19|14
1645012390000|2022-02-16 11:53:10|341.16|338.26|341.23|338.33|341.23|338.33|341.15|338.25|15
1645012400000|2022-02-16 11:53:20|341.22|338.32|341.19|338.29|341.23|338.33|341.19|338.29|7
1645012410000|2022-02-16 11:53:30|341.23|338.33|341.23|338.33|341.23|338.33|341.18|338.28|6
1645012420000|2022-02-16 11:53:40|341.18|338.28|341.14|338.24|341.22|338.32|341.14|338.24|9
1645012430000|2022-02-16 11:53:50|341.15|338.25|341.18|338.28|341.21|338.31|341.13|338.23|14
1645012440000|2022-02-16 11:54:00|341.19|338.29|341.17|338.27|341.19|338.29|341.14|338.24|11
1645012450000|2022-02-16 11:54:10|341.16|338.26|341.01|338.11|341.16|338.26|341.01|338.11|10
1645012460000|2022-02-16 11:54:20|341.02|338.12|340.98|338.08|341.02|338.12|340.97|338.07|12
1645012470000|2022-02-16 11:54:30|340.96|338.06|340.99|338.09|340.99|338.09|340.95|338.05|8
1645012480000|2022-02-16 11:54:40|341.02|338.12|341.03|338.13|341.05|338.15|341.01|338.11|10
1645012490000|2022-02-16 11:54:50|341.04|338.14|341.11|338.21|341.12|338.22|341.03|338.13|18
1645012500000|2022-02-16 11:55:00|341.1|338.2|341.04|338.14|341.11|338.21|341.04|338.14|14
1645012510000|2022-02-16 11:55:10|341.01|338.11|341.03|338.13|341.05|338.15|341.01|338.11|10
1645012520000|2022-02-16 11:55:20|341.04|338.14|341.18|338.28|341.18|338.28|341.04|338.14|17
1645012530000|2022-02-16 11:55:30|341.19|338.29|341.19|338.29|341.19|338.29|341.1|338.2|18
1645012540000|2022-02-16 11:55:40|341.18|338.28|341.24|338.34|341.25|338.35|341.12|338.22|18
1645012550000|2022-02-16 11:55:50|341.26|338.36|341.26|338.36|341.27|338.37|341.23|338.33|9
1645012560000|2022-02-16 11:56:00|341.23|338.33|341.18|338.28|341.23|338.33|341.14|338.24|18
1645012570000|2022-02-16 11:56:10|341.14|338.24|341.24|338.34|341.26|338.36|341.14|338.24|18
1645012580000|2022-02-16 11:56:20|341.28|338.38|341.26|338.36|341.29|338.39|341.23|338.33|13
1645012590000|2022-02-16 11:56:30|341.22|338.32|341.28|338.38|341.3|338.4|341.22|338.32|8
1645012600000|2022-02-16 11:56:40|341.27|338.37|341.28|338.38|341.3|338.4|341.26|338.36|9
1645012610000|2022-02-16 11:56:50|341.27|338.37|341.24|338.34|341.27|338.37|341.15|338.25|13
1645012620000|2022-02-16 11:57:00|341.23|338.33|341.22|338.32|341.26|338.36|341.15|338.25|17
1645012630000|2022-02-16 11:57:10|341.21|338.31|341.2|338.3|341.25|338.35|341.2|338.3|10
1645012640000|2022-02-16 11:57:20|341.19|338.29|341.21|338.31|341.25|338.35|341.19|338.29|16
1645012650000|2022-02-16 11:57:30|341.24|338.34|341.24|338.34|341.24|338.34|341.21|338.31|4
1645012660000|2022-02-16 11:57:40|341.23|338.33|341.22|338.32|341.25|338.35|341.19|338.29|17
1645012670000|2022-02-16 11:57:50|341.23|338.33|341.24|338.34|341.25|338.35|341.21|338.31|8
1645012680000|2022-02-16 11:58:00|341.25|338.35|341.29|338.39|341.3|338.4|341.24|338.34|14
1645012690000|2022-02-16 11:58:10|341.26|338.36|341.37|338.47|341.41|338.51|341.26|338.36|9
1645012700000|2022-02-16 11:58:20|341.36|338.46|341.38|338.48|341.42|338.52|341.36|338.46|15
1645012710000|2022-02-16 11:58:30|341.41|338.51|341.37|338.47|341.42|338.52|341.37|338.47|23
1645012720000|2022-02-16 11:58:40|341.38|338.48|341.39|338.49|341.42|338.52|341.35|338.45|22
1645012730000|2022-02-16 11:58:50|341.35|338.45|341.14|338.24|341.41|338.51|341.1|338.2|24
1645012740000|2022-02-16 11:59:00|341.15|338.25|341.14|338.24|341.16|338.26|341.1|338.2|13
1645012750000|2022-02-16 11:59:10|341.16|338.26|341.03|338.13|341.16|338.26|341.03|338.13|19
1645012760000|2022-02-16 11:59:20|341.01|338.11|340.88|337.98|341.11|338.21|340.85|337.95|27
1645012770000|2022-02-16 11:59:30|340.89|337.99|340.87|337.97|340.89|337.99|340.84|337.94|11
1645012780000|2022-02-16 11:59:40|340.9|338|340.91|338.01|340.93|338.03|340.87|337.97|17
1645012790000|2022-02-16 11:59:50|340.9|338|340.94|338.04|340.97|338.07|340.87|337.97|15
1645012800000|2022-02-16 12:00:00|340.93|338.03|341.03|338.13|341.13|338.23|340.92|338.02|16
1645012810000|2022-02-16 12:00:10|341|338.1|340.86|337.96|341|338.1|340.86|337.96|15
1645012820000|2022-02-16 12:00:20|340.87|337.97|340.89|337.99|340.9|338|340.78|337.88|19
1645012830000|2022-02-16 12:00:30|340.9|338|340.77|337.87|340.91|338.01|340.72|337.82|15
1645012840000|2022-02-16 12:00:40|340.72|337.82|340.77|337.87|340.77|337.87|340.72|337.82|12
1645012850000|2022-02-16 12:00:50|340.72|337.82|340.87|337.97|340.88|337.98|340.72|337.82|20
1645012860000|2022-02-16 12:01:00|340.85|337.95|340.89|337.99|340.99|338.09|340.75|337.85|25
1645012870000|2022-02-16 12:01:10|340.93|338.03|340.93|338.03|340.98|338.08|340.87|337.97|19
1645012880000|2022-02-16 12:01:20|340.92|338.02|340.89|337.99|340.93|338.03|340.87|337.97|9
1645012890000|2022-02-16 12:01:30|340.88|337.98|340.94|338.04|340.94|338.04|340.88|337.98|4
1645012900000|2022-02-16 12:01:40|340.93|338.03|340.94|338.04|340.94|338.04|340.91|338.01|5
1645012910000|2022-02-16 12:01:50|340.96|338.06|340.96|338.06|340.98|338.08|340.96|338.06|5
1645012920000|2022-02-16 12:02:00|340.95|338.05|340.93|338.03|340.97|338.07|340.93|338.03|15
1645012930000|2022-02-16 12:02:10|340.94|338.04|340.95|338.05|340.96|338.06|340.92|338.02|10
1645012940000|2022-02-16 12:02:20|340.97|338.07|340.85|337.95|341.01|338.11|340.85|337.95|9
1645012950000|2022-02-16 12:02:30|340.84|337.94|340.85|337.95|340.95|338.05|340.81|337.91|19
1645012960000|2022-02-16 12:02:40|340.83|337.93|340.81|337.91|340.84|337.94|340.81|337.91|9
1645012970000|2022-02-16 12:02:50|340.82|337.92|340.82|337.92|340.84|337.94|340.8|337.9|16
1645012980000|2022-02-16 12:03:00|340.86|337.96|340.86|337.96|340.9|338|340.86|337.96|13
1645012990000|2022-02-16 12:03:10|340.85|337.95|340.86|337.96|340.92|338.02|340.83|337.93|21
1645013000000|2022-02-16 12:03:20|340.85|337.95|340.9|338|340.98|338.08|340.85|337.95|24
1645013010000|2022-02-16 12:03:30|340.91|338.01|340.97|338.07|341|338.1|340.9|338|9
1645013020000|2022-02-16 12:03:40|340.96|338.06|341.05|338.15|341.05|338.15|340.96|338.06|9
1645013030000|2022-02-16 12:03:50|341.04|338.14|341.02|338.12|341.05|338.15|341|338.1|9
1645013040000|2022-02-16 12:04:00|341.03|338.13|341.05|338.15|341.12|338.22|341.01|338.11|16
1645013050000|2022-02-16 12:04:10|341.09|338.19|341.08|338.18|341.13|338.23|341.04|338.14|16
1645013060000|2022-02-16 12:04:20|341.12|338.22|341.07|338.17|341.12|338.22|341.07|338.17|3
1645013070000|2022-02-16 12:04:30|341.08|338.18|341.09|338.19|341.09|338.19|341.08|338.18|2
1645013080000|2022-02-16 12:04:40|341.08|338.18|341.08|338.18|341.09|338.19|341.07|338.17|11
1645013090000|2022-02-16 12:04:50|341.07|338.17|341.14|338.24|341.14|338.24|341.07|338.17|10
1645013100000|2022-02-16 12:05:00|341.13|338.23|341.06|338.16|341.13|338.23|341.05|338.15|11
1645013110000|2022-02-16 12:05:10|341.05|338.15|341.09|338.19|341.1|338.2|341.05|338.15|9
1645013120000|2022-02-16 12:05:20|341.08|338.18|341.04|338.14|341.08|338.18|341.04|338.14|7
1645013130000|2022-02-16 12:05:30|341.07|338.17|341.07|338.17|341.08|338.18|341.04|338.14|9
1645013140000|2022-02-16 12:05:40|341.05|338.15|341.07|338.17|341.09|338.19|341.05|338.15|10
1645013150000|2022-02-16 12:05:50|341.06|338.16|341.08|338.18|341.08|338.18|341.06|338.16|3
1645013160000|2022-02-16 12:06:00|341.09|338.19|341.1|338.2|341.1|338.2|341.09|338.19|2
1645013170000|2022-02-16 12:06:10|341.12|338.22|341.12|338.22|341.12|338.22|341.11|338.21|7
1645013180000|2022-02-16 12:06:20|341.11|338.21|341.2|338.3|341.2|338.3|341.11|338.21|7
1645013190000|2022-02-16 12:06:30|341.19|338.29|341.16|338.26|341.23|338.33|341.16|338.26|17
1645013200000|2022-02-16 12:06:40|341.25|338.35|341.24|338.34|341.32|338.42|341.16|338.26|26
1645013210000|2022-02-16 12:06:50|341.22|338.32|341.35|338.45|341.37|338.47|341.22|338.32|16
1645013220000|2022-02-16 12:07:00|341.25|338.35|341.33|338.43|341.34|338.44|341.25|338.35|8
1645013230000|2022-02-16 12:07:10|341.3|338.4|341.31|338.41|341.35|338.45|341.26|338.36|15
1645013240000|2022-02-16 12:07:20|341.32|338.42|341.48|338.58|341.48|338.58|341.32|338.42|24
1645013250000|2022-02-16 12:07:30|341.43|338.53|341.47|338.57|341.47|338.57|341.39|338.49|14
1645013260000|2022-02-16 12:07:40|341.48|338.58|341.4|338.5|341.48|338.58|341.39|338.49|14
1645013270000|2022-02-16 12:07:50|341.39|338.49|341.43|338.53|341.45|338.55|341.38|338.48|12
1645013280000|2022-02-16 12:08:00|341.42|338.52|341.37|338.47|341.42|338.52|341.37|338.47|7
1645013290000|2022-02-16 12:08:10|341.38|338.48|341.23|338.33|341.48|338.58|341.19|338.29|22
1645013300000|2022-02-16 12:08:20|341.24|338.34|341.24|338.34|341.24|338.34|341.21|338.31|9
1645013310000|2022-02-16 12:08:30|341.23|338.33|341.17|338.27|341.23|338.33|341.12|338.22|20
1645013320000|2022-02-16 12:08:40|341.2|338.3|341.2|338.3|341.24|338.34|341.2|338.3|12
1645013330000|2022-02-16 12:08:50|341.21|338.31|341.22|338.32|341.22|338.32|341.21|338.31|6
1645013340000|2022-02-16 12:09:00|341.21|338.31|341.12|338.22|341.21|338.31|341.11|338.21|15
1645013350000|2022-02-16 12:09:10|341.07|338.17|340.86|337.96|341.09|338.19|340.86|337.96|21
1645013360000|2022-02-16 12:09:20|340.82|337.92|340.7|337.8|340.86|337.96|340.7|337.8|12
1645013370000|2022-02-16 12:09:30|340.71|337.81|340.78|337.88|340.83|337.93|340.7|337.8|17
1645013380000|2022-02-16 12:09:40|340.77|337.87|340.79|337.89|340.82|337.92|340.77|337.87|15
1645013390000|2022-02-16 12:09:50|340.78|337.88|340.78|337.88|340.81|337.91|340.77|337.87|10
1645013400000|2022-02-16 12:10:00|340.79|337.89|340.73|337.83|340.8|337.9|340.71|337.81|17
1645013410000|2022-02-16 12:10:10|340.74|337.84|340.71|337.81|340.75|337.85|340.68|337.78|21
1645013420000|2022-02-16 12:10:20|340.68|337.78|340.47|337.57|340.74|337.84|340.43|337.53|30
1645013430000|2022-02-16 12:10:30|340.48|337.58|340.39|337.49|340.53|337.63|340.39|337.49|12
1645013440000|2022-02-16 12:10:40|340.35|337.45|340.22|337.32|340.36|337.46|340.2|337.3|22
1645013450000|2022-02-16 12:10:50|340.21|337.31|340.28|337.38|340.29|337.39|340.2|337.3|20
1645013460000|2022-02-16 12:11:00|340.29|337.39|340.4|337.5|340.4|337.5|340.29|337.39|11
1645013470000|2022-02-16 12:11:10|340.41|337.51|340.41|337.51|340.44|337.54|340.36|337.46|16
1645013480000|2022-02-16 12:11:20|340.42|337.52|340.38|337.48|340.45|337.55|340.37|337.47|16
1645013490000|2022-02-16 12:11:30|340.39|337.49|340.38|337.48|340.43|337.53|340.38|337.48|15
1645013500000|2022-02-16 12:11:40|340.39|337.49|340.36|337.46|340.39|337.49|340.28|337.38|18
1645013510000|2022-02-16 12:11:50|340.32|337.42|340.32|337.42|340.33|337.43|340.32|337.42|5
1645013520000|2022-02-16 12:12:00|340.31|337.41|340.31|337.41|340.35|337.45|340.29|337.39|12
1645013530000|2022-02-16 12:12:10|340.3|337.4|340.3|337.4|340.32|337.42|340.28|337.38|11
1645013540000|2022-02-16 12:12:20|340.33|337.43|340.29|337.39|340.34|337.44|340.29|337.39|10
1645013550000|2022-02-16 12:12:30|340.3|337.4|340.38|337.48|340.4|337.5|340.29|337.39|15
1645013560000|2022-02-16 12:12:40|340.36|337.46|340.39|337.49|340.39|337.49|340.36|337.46|6
1645013570000|2022-02-16 12:12:50|340.38|337.48|340.33|337.43|340.38|337.48|340.31|337.41|7
1645013580000|2022-02-16 12:13:00|340.32|337.42|340.34|337.44|340.35|337.45|340.28|337.38|13
1645013590000|2022-02-16 12:13:10|340.33|337.43|340.32|337.42|340.35|337.45|340.3|337.4|5
1645013600000|2022-02-16 12:13:20|340.31|337.41|340.33|337.43|340.34|337.44|340.31|337.41|5
1645013610000|2022-02-16 12:13:30|340.34|337.44|340.33|337.43|340.34|337.44|340.31|337.41|9
1645013620000|2022-02-16 12:13:40|340.32|337.42|340.28|337.38|340.34|337.44|340.28|337.38|14
1645013630000|2022-02-16 12:13:50|340.29|337.39|340.4|337.5|340.4|337.5|340.29|337.39|21
1645013640000|2022-02-16 12:14:00|340.38|337.48|340.37|337.47|340.41|337.51|340.34|337.44|18
1645013650000|2022-02-16 12:14:10|340.31|337.41|340.29|337.39|340.35|337.45|340.27|337.37|15
1645013660000|2022-02-16 12:14:20|340.3|337.4|340.21|337.31|340.34|337.44|340.21|337.31|19
1645013670000|2022-02-16 12:14:30|340.22|337.32|340.2|337.3|340.23|337.33|340.19|337.29|12
1645013680000|2022-02-16 12:14:40|340.19|337.29|340.07|337.17|340.19|337.29|340.04|337.14|21
1645013690000|2022-02-16 12:14:50|340.1|337.2|340.11|337.21|340.16|337.26|340.06|337.16|24
1645013700000|2022-02-16 12:15:00|340.1|337.2|340.15|337.25|340.18|337.28|340.06|337.16|26
1645013710000|2022-02-16 12:15:10|340.12|337.22|340.1|337.2|340.17|337.27|340.1|337.2|24
1645013720000|2022-02-16 12:15:20|340.08|337.18|340|337.1|340.11|337.21|340|337.1|21
1645013730000|2022-02-16 12:15:30|340.01|337.11|340.01|337.11|340.07|337.17|339.99|337.09|16
1645013740000|2022-02-16 12:15:40|340.02|337.12|340.11|337.21|340.14|337.24|340.02|337.12|18
1645013750000|2022-02-16 12:15:50|340.16|337.26|340.17|337.27|340.18|337.28|340.11|337.21|9
1645013760000|2022-02-16 12:16:00|340.16|337.26|340.13|337.23|340.16|337.26|340.03|337.13|23
1645013770000|2022-02-16 12:16:10|340.12|337.22|340.3|337.4|340.3|337.4|340.11|337.21|23
1645013780000|2022-02-16 12:16:20|340.31|337.41|340.63|337.73|340.72|337.82|340.3|337.4|21
1645013790000|2022-02-16 12:16:30|340.64|337.74|340.61|337.71|340.64|337.74|340.58|337.68|17
1645013800000|2022-02-16 12:16:40|340.6|337.7|340.61|337.71|340.62|337.72|340.58|337.68|16
1645013810000|2022-02-16 12:16:50|340.62|337.72|340.52|337.62|340.62|337.72|340.5|337.6|18
1645013820000|2022-02-16 12:17:00|340.5|337.6|340.51|337.61|340.51|337.61|340.48|337.58|17
1645013830000|2022-02-16 12:17:10|340.55|337.65|340.55|337.65|340.59|337.69|340.52|337.62|21
1645013840000|2022-02-16 12:17:20|340.56|337.66|340.57|337.67|340.58|337.68|340.55|337.65|5
1645013850000|2022-02-16 12:17:30|340.59|337.69|340.54|337.64|340.62|337.72|340.53|337.63|18
1645013870000|2022-02-16 12:17:50|340.57|337.67|340.58|337.68|340.62|337.72|340.56|337.66|17
1645013880000|2022-02-16 12:18:00|340.59|337.69|340.61|337.71|340.62|337.72|340.57|337.67|13
1645013890000|2022-02-16 12:18:10|340.6|337.7|340.6|337.7|340.63|337.73|340.58|337.68|12
1645013900000|2022-02-16 12:18:20|340.61|337.71|340.59|337.69|340.64|337.74|340.59|337.69|9
1645013910000|2022-02-16 12:18:30|340.6|337.7|340.6|337.7|340.61|337.71|340.59|337.69|7
1645013920000|2022-02-16 12:18:40|340.61|337.71|340.6|337.7|340.61|337.71|340.59|337.69|10
1645013930000|2022-02-16 12:18:50|340.59|337.69|340.62|337.72|340.65|337.75|340.59|337.69|12
1645013940000|2022-02-16 12:19:00|340.66|337.76|340.93|338.03|341|338.1|340.62|337.72|19
1645013950000|2022-02-16 12:19:10|340.91|338.01|340.94|338.04|340.94|338.04|340.89|337.99|13
1645013960000|2022-02-16 12:19:20|340.93|338.03|340.92|338.02|340.98|338.08|340.89|337.99|23
1645013970000|2022-02-16 12:19:30|340.93|338.03|340.91|338.01|340.93|338.03|340.91|338.01|9
1645013980000|2022-02-16 12:19:40|340.92|338.02|341.01|338.11|341.02|338.12|340.91|338.01|13
1645013990000|2022-02-16 12:19:50|340.99|338.09|341.01|338.11|341.03|338.13|340.99|338.09|9
1645014000000|2022-02-16 12:20:00|341.02|338.12|341.05|338.15|341.2|338.3|341.02|338.12|24
1645014010000|2022-02-16 12:20:10|341|338.1|341.01|338.11|341.05|338.15|340.99|338.09|12
1645014020000|2022-02-16 12:20:20|341.02|338.12|341.08|338.18|341.13|338.23|341.02|338.12|18
1645014030000|2022-02-16 12:20:30|341.09|338.19|341.12|338.22|341.16|338.26|341.06|338.16|12
1645014040000|2022-02-16 12:20:40|341.14|338.24|340.97|338.07|341.14|338.24|340.87|337.97|21
1645014050000|2022-02-16 12:20:50|340.99|338.09|341.03|338.13|341.04|338.14|340.98|338.08|16
1645014060000|2022-02-16 12:21:00|341|338.1|341|338.1|341.01|338.11|340.99|338.09|11
1645014070000|2022-02-16 12:21:10|340.99|338.09|341|338.1|341.03|338.13|340.98|338.08|9
1645014080000|2022-02-16 12:21:20|341.01|338.11|341.04|338.14|341.05|338.15|341|338.1|15
1645014090000|2022-02-16 12:21:30|341.03|338.13|341.04|338.14|341.05|338.15|341.03|338.13|8
1645014100000|2022-02-16 12:21:40|341.05|338.15|341.05|338.15|341.06|338.16|341.04|338.14|5
1645014110000|2022-02-16 12:21:50|341.04|338.14|341.09|338.19|341.11|338.21|341.04|338.14|10
1645014120000|2022-02-16 12:22:00|341.08|338.18|341.18|338.28|341.2|338.3|341.08|338.18|20
1645014130000|2022-02-16 12:22:10|341.17|338.27|341.22|338.32|341.22|338.32|341.17|338.27|8
1645014140000|2022-02-16 12:22:20|341.23|338.33|341.33|338.43|341.37|338.47|341.23|338.33|22
1645014150000|2022-02-16 12:22:30|341.32|338.42|341.33|338.43|341.37|338.47|341.31|338.41|22
1645014160000|2022-02-16 12:22:40|341.32|338.42|341.34|338.44|341.4|338.5|341.32|338.42|22
1645014170000|2022-02-16 12:22:50|341.35|338.45|341.36|338.46|341.41|338.51|341.33|338.43|22
1645014180000|2022-02-16 12:23:00|341.34|338.44|341.34|338.44|341.35|338.45|341.33|338.43|7
1645014190000|2022-02-16 12:23:10|341.35|338.45|341.42|338.52|341.49|338.59|341.35|338.45|12
1645014200000|2022-02-16 12:23:20|341.41|338.51|341.44|338.54|341.49|338.59|341.41|338.51|10
1645014210000|2022-02-16 12:23:30|341.41|338.51|341.45|338.55|341.53|338.63|341.41|338.51|13
1645014220000|2022-02-16 12:23:40|341.44|338.54|341.46|338.56|341.46|338.56|341.44|338.54|11
1645014230000|2022-02-16 12:23:50|341.44|338.54|341.49|338.59|341.52|338.62|341.43|338.53|11
1645014240000|2022-02-16 12:24:00|341.51|338.61|341.42|338.52|341.51|338.61|341.35|338.45|16
1645014250000|2022-02-16 12:24:10|341.39|338.49|341.43|338.53|341.44|338.54|341.37|338.47|13
1645014260000|2022-02-16 12:24:20|341.44|338.54|341.5|338.6|341.5|338.6|341.43|338.53|12
1645014270000|2022-02-16 12:24:30|341.49|338.59|341.47|338.57|341.5|338.6|341.46|338.56|7
1645014280000|2022-02-16 12:24:40|341.46|338.56|341.46|338.56|341.47|338.57|341.45|338.55|5
1645014290000|2022-02-16 12:24:50|341.47|338.57|341.47|338.57|341.47|338.57|341.46|338.56|5
1645014300000|2022-02-16 12:25:00|341.46|338.56|341.48|338.58|341.51|338.61|341.46|338.56|10
1645014310000|2022-02-16 12:25:10|341.49|338.59|341.53|338.63|341.56|338.66|341.49|338.59|9
1645014320000|2022-02-16 12:25:20|341.54|338.64|341.53|338.63|341.55|338.65|341.52|338.62|10
1645014330000|2022-02-16 12:25:30|341.52|338.62|341.51|338.61|341.53|338.63|341.51|338.61|4
1645014340000|2022-02-16 12:25:40|341.52|338.62|341.53|338.63|341.53|338.63|341.51|338.61|8
1645014350000|2022-02-16 12:25:50|341.54|338.64|341.51|338.61|341.54|338.64|341.5|338.6|14
1645014360000|2022-02-16 12:26:00|341.52|338.62|341.5|338.6|341.52|338.62|341.49|338.59|13
1645014370000|2022-02-16 12:26:10|341.51|338.61|341.45|338.55|341.52|338.62|341.44|338.54|14
1645014380000|2022-02-16 12:26:20|341.46|338.56|341.43|338.53|341.46|338.56|341.42|338.52|7
1645014390000|2022-02-16 12:26:30|341.42|338.52|341.43|338.53|341.45|338.55|341.42|338.52|11
1645014400000|2022-02-16 12:26:40|341.41|338.51|341.42|338.52|341.45|338.55|341.41|338.51|8
1645014410000|2022-02-16 12:26:50|341.45|338.55|341.47|338.57|341.51|338.61|341.45|338.55|11
1645014420000|2022-02-16 12:27:00|341.49|338.59|341.5|338.6|341.52|338.62|341.47|338.57|10
1645014430000|2022-02-16 12:27:10|341.51|338.61|341.52|338.62|341.52|338.62|341.47|338.57|6
1645014440000|2022-02-16 12:27:20|341.48|338.58|341.51|338.61|341.53|338.63|341.48|338.58|21
1645014450000|2022-02-16 12:27:30|341.5|338.6|341.44|338.54|341.51|338.61|341.43|338.53|21
1645014460000|2022-02-16 12:27:40|341.43|338.53|341.39|338.49|341.47|338.57|341.39|338.49|14
1645014470000|2022-02-16 12:27:50|341.33|338.43|341.3|338.4|341.39|338.49|341.28|338.38|17
1645014480000|2022-02-16 12:28:00|341.31|338.41|341.24|338.34|341.37|338.47|341.22|338.32|14
1645014490000|2022-02-16 12:28:10|341.23|338.33|341.11|338.21|341.23|338.33|341.11|338.21|16
1645014500000|2022-02-16 12:28:20|341.12|338.22|341.09|338.19|341.13|338.23|341.06|338.16|21
1645014510000|2022-02-16 12:28:30|341.11|338.21|341.15|338.25|341.23|338.33|341.1|338.2|24
1645014520000|2022-02-16 12:28:40|341.16|338.26|341.19|338.29|341.23|338.33|341.13|338.23|15
1645014530000|2022-02-16 12:28:50|341.2|338.3|341.23|338.33|341.23|338.33|341.15|338.25|14
1645014540000|2022-02-16 12:29:00|341.24|338.34|341.19|338.29|341.3|338.4|341.19|338.29|19
1645014550000|2022-02-16 12:29:10|341.18|338.28|341.2|338.3|341.22|338.32|341.16|338.26|13
1645014560000|2022-02-16 12:29:20|341.19|338.29|341.21|338.31|341.24|338.34|341.18|338.28|8
1645014570000|2022-02-16 12:29:30|341.25|338.35|341.18|338.28|341.25|338.35|341.18|338.28|13
1645014580000|2022-02-16 12:29:40|341.19|338.29|341.19|338.29|341.24|338.34|341.18|338.28|9
1645014590000|2022-02-16 12:29:50|341.2|338.3|341.19|338.29|341.22|338.32|341.19|338.29|9
1645014600000|2022-02-16 12:30:00|341.2|338.3|341.13|338.23|341.22|338.32|341.13|338.23|14
1645014610000|2022-02-16 12:30:10|341.14|338.24|341.13|338.23|341.16|338.26|341.13|338.23|11
1645014620000|2022-02-16 12:30:20|341.14|338.24|341.16|338.26|341.17|338.27|341.11|338.21|16
1645014630000|2022-02-16 12:30:30|341.17|338.27|341.2|338.3|341.22|338.32|341.13|338.23|12
1645014640000|2022-02-16 12:30:40|341.21|338.31|341.27|338.37|341.3|338.4|341.2|338.3|11
1645014650000|2022-02-16 12:30:50|341.25|338.35|341.23|338.33|341.25|338.35|341.23|338.33|12
1645014660000|2022-02-16 12:31:00|341.25|338.35|341.21|338.31|341.25|338.35|341.21|338.31|10
1645014670000|2022-02-16 12:31:10|341.19|338.29|341.22|338.32|341.26|338.36|341.18|338.28|10
1645014680000|2022-02-16 12:31:20|341.23|338.33|341.25|338.35|341.28|338.38|341.22|338.32|12
1645014690000|2022-02-16 12:31:30|341.24|338.34|341.24|338.34|341.26|338.36|341.24|338.34|12
1645014700000|2022-02-16 12:31:40|341.23|338.33|341.38|338.48|341.38|338.48|341.21|338.31|23
1645014710000|2022-02-16 12:31:50|341.4|338.5|341.39|338.49|341.41|338.51|341.37|338.47|16
1645014720000|2022-02-16 12:32:00|341.38|338.48|341.41|338.51|341.44|338.54|341.37|338.47|8
1645014730000|2022-02-16 12:32:10|341.4|338.5|341.37|338.47|341.43|338.53|341.28|338.38|22
1645014740000|2022-02-16 12:32:20|341.38|338.48|341.38|338.48|341.41|338.51|341.36|338.46|16
1645014750000|2022-02-16 12:32:30|341.37|338.47|341.36|338.46|341.41|338.51|341.35|338.45|18
1645014760000|2022-02-16 12:32:40|341.35|338.45|341.38|338.48|341.39|338.49|341.35|338.45|17
1645014770000|2022-02-16 12:32:50|341.39|338.49|341.44|338.54|341.45|338.55|341.38|338.48|16
1645014780000|2022-02-16 12:33:00|341.41|338.51|341.43|338.53|341.44|338.54|341.41|338.51|9
1645014790000|2022-02-16 12:33:10|341.42|338.52|341.42|338.52|341.42|338.52|341.4|338.5|5
1645014800000|2022-02-16 12:33:20|341.44|338.54|341.42|338.52|341.44|338.54|341.42|338.52|5
1645014810000|2022-02-16 12:33:30|341.43|338.53|341.44|338.54|341.44|338.54|341.41|338.51|14
1645014820000|2022-02-16 12:33:40|341.43|338.53|341.25|338.35|341.43|338.53|341.25|338.35|16
1645014830000|2022-02-16 12:33:50|341.26|338.36|341.35|338.45|341.37|338.47|341.24|338.34|26
1645014840000|2022-02-16 12:34:00|341.32|338.42|341.28|338.38|341.36|338.46|341.26|338.36|21
1645014850000|2022-02-16 12:34:10|341.29|338.39|341.33|338.43|341.33|338.43|341.25|338.35|17
1645014860000|2022-02-16 12:34:20|341.3|338.4|341.3|338.4|341.31|338.41|341.29|338.39|5
1645014870000|2022-02-16 12:34:30|341.31|338.41|341.31|338.41|341.31|338.41|341.31|338.41|1
1645014880000|2022-02-16 12:34:40|341.32|338.42|341.4|338.5|341.43|338.53|341.31|338.41|13
1645014890000|2022-02-16 12:34:50|341.43|338.53|341.43|338.53|341.45|338.55|341.4|338.5|16
1645014900000|2022-02-16 12:35:00|341.44|338.54|341.38|338.48|341.44|338.54|341.37|338.47|14
1645014910000|2022-02-16 12:35:10|341.39|338.49|341.38|338.48|341.4|338.5|341.38|338.48|7
1645014920000|2022-02-16 12:35:20|341.29|338.39|341.22|338.32|341.29|338.39|340.99|338.09|28
1645014930000|2022-02-16 12:35:30|341.17|338.27|341.2|338.3|341.22|338.32|341.16|338.26|17
1645014940000|2022-02-16 12:35:40|341.21|338.31|341.2|338.3|341.21|338.31|341.17|338.27|15
1645014950000|2022-02-16 12:35:50|341.21|338.31|341.19|338.29|341.21|338.31|341.18|338.28|9
1645014960000|2022-02-16 12:36:00|341.2|338.3|340.87|337.97|341.2|338.3|340.87|337.97|18
1645014970000|2022-02-16 12:36:10|340.89|337.99|340.78|337.88|340.95|338.05|340.76|337.86|26
1645014980000|2022-02-16 12:36:20|340.77|337.87|340.72|337.82|340.86|337.96|340.69|337.79|17
1645014990000|2022-02-16 12:36:30|340.71|337.81|340.66|337.76|340.71|337.81|340.64|337.74|16
1645015000000|2022-02-16 12:36:40|340.68|337.78|340.68|337.78|340.68|337.78|340.65|337.75|8
1645015010000|2022-02-16 12:36:50|340.67|337.77|340.7|337.8|340.7|337.8|340.64|337.74|26
1645015020000|2022-02-16 12:37:00|340.68|337.78|340.61|337.71|340.7|337.8|340.59|337.69|18
1645015030000|2022-02-16 12:37:10|340.62|337.72|340.61|337.71|340.67|337.77|340.6|337.7|19
1645015040000|2022-02-16 12:37:20|340.63|337.73|340.75|337.85|340.87|337.97|340.62|337.72|25
1645015050000|2022-02-16 12:37:30|340.76|337.86|340.69|337.79|340.79|337.89|340.68|337.78|12
1645015060000|2022-02-16 12:37:40|340.71|337.81|340.65|337.75|340.71|337.81|340.63|337.73|18
1645015070000|2022-02-16 12:37:50|340.69|337.79|340.64|337.74|340.69|337.79|340.6|337.7|13
1645015080000|2022-02-16 12:38:00|340.63|337.73|340.59|337.69|340.7|337.8|340.59|337.69|21
1645015090000|2022-02-16 12:38:10|340.6|337.7|340.61|337.71|340.63|337.73|340.55|337.65|28
1645015100000|2022-02-16 12:38:20|340.59|337.69|340.62|337.72|340.64|337.74|340.58|337.68|20
1645015110000|2022-02-16 12:38:30|340.59|337.69|340.61|337.71|340.64|337.74|340.59|337.69|16
1645015120000|2022-02-16 12:38:40|340.6|337.7|340.58|337.68|340.64|337.74|340.56|337.66|10
1645015130000|2022-02-16 12:38:50|340.59|337.69|340.61|337.71|340.66|337.76|340.56|337.66|19
1645015140000|2022-02-16 12:39:00|340.6|337.7|340.61|337.71|340.63|337.73|340.58|337.68|18
1645015150000|2022-02-16 12:39:10|340.6|337.7|340.56|337.66|340.61|337.71|340.56|337.66|15
1645015160000|2022-02-16 12:39:20|340.57|337.67|340.61|337.71|340.63|337.73|340.56|337.66|19
1645015170000|2022-02-16 12:39:30|340.59|337.69|340.56|337.66|340.63|337.73|340.56|337.66|12
1645015180000|2022-02-16 12:39:40|340.57|337.67|340.57|337.67|340.62|337.72|340.56|337.66|16
1645015190000|2022-02-16 12:39:50|340.58|337.68|340.6|337.7|340.63|337.73|340.57|337.67|18
1645015200000|2022-02-16 12:40:00|340.59|337.69|340.59|337.69|340.59|337.69|340.57|337.67|10
1645015210000|2022-02-16 12:40:10|340.57|337.67|340.68|337.78|340.68|337.78|340.57|337.67|15
1645015220000|2022-02-16 12:40:20|340.64|337.74|340.61|337.71|340.64|337.74|340.58|337.68|13
1645015230000|2022-02-16 12:40:30|340.6|337.7|340.62|337.72|340.62|337.72|340.59|337.69|15
1645015240000|2022-02-16 12:40:40|340.61|337.71|340.61|337.71|340.64|337.74|340.6|337.7|6
1645015250000|2022-02-16 12:40:50|340.58|337.68|340.53|337.63|340.6|337.7|340.53|337.63|15
1645015260000|2022-02-16 12:41:00|340.52|337.62|340.52|337.62|340.54|337.64|340.52|337.62|9
1645015270000|2022-02-16 12:41:10|340.53|337.63|340.46|337.56|340.53|337.63|340.45|337.55|14
1645015280000|2022-02-16 12:41:20|340.45|337.55|340.42|337.52|340.46|337.56|340.42|337.52|14
1645015290000|2022-02-16 12:41:30|340.43|337.53|340.45|337.55|340.53|337.63|340.41|337.51|20
1645015300000|2022-02-16 12:41:40|340.55|337.65|340.43|337.53|340.55|337.65|340.42|337.52|18
1645015310000|2022-02-16 12:41:50|340.42|337.52|340.45|337.55|340.48|337.58|340.41|337.51|14
1645015320000|2022-02-16 12:42:00|340.46|337.56|340.43|337.53|340.51|337.61|340.42|337.52|23
1645015330000|2022-02-16 12:42:10|340.42|337.52|340.44|337.54|340.49|337.59|340.42|337.52|11
1645015340000|2022-02-16 12:42:20|340.45|337.55|340.59|337.69|340.63|337.73|340.42|337.52|22
1645015350000|2022-02-16 12:42:30|340.6|337.7|340.56|337.66|340.62|337.72|340.49|337.59|21
1645015360000|2022-02-16 12:42:40|340.55|337.65|340.56|337.66|340.57|337.67|340.53|337.63|15
1645015370000|2022-02-16 12:42:50|340.55|337.65|340.49|337.59|340.55|337.65|340.46|337.56|22
1645015380000|2022-02-16 12:43:00|340.5|337.6|340.49|337.59|340.5|337.6|340.47|337.57|12
1645015390000|2022-02-16 12:43:10|340.48|337.58|340.5|337.6|340.51|337.61|340.47|337.57|16
1645015400000|2022-02-16 12:43:20|340.51|337.61|340.52|337.62|340.55|337.65|340.5|337.6|21
1645015410000|2022-02-16 12:43:30|340.51|337.61|340.52|337.62|340.52|337.62|340.49|337.59|13
1645015420000|2022-02-16 12:43:40|340.51|337.61|340.51|337.61|340.52|337.62|340.51|337.61|13
1645015430000|2022-02-16 12:43:50|340.52|337.62|340.46|337.56|340.52|337.62|340.45|337.55|9
1645015440000|2022-02-16 12:44:00|340.47|337.57|340.41|337.51|340.47|337.57|340.41|337.51|4
1645015450000|2022-02-16 12:44:10|340.4|337.5|340.4|337.5|340.41|337.51|340.38|337.48|12
1645015460000|2022-02-16 12:44:20|340.39|337.49|340.32|337.42|340.4|337.5|340.32|337.42|12
1645015470000|2022-02-16 12:44:30|340.36|337.46|340.25|337.35|340.36|337.46|340.2|337.3|21
1645015480000|2022-02-16 12:44:40|340.08|337.18|340.03|337.13|340.09|337.19|340|337.1|19
1645015490000|2022-02-16 12:44:50|340.04|337.14|340.02|337.12|340.04|337.14|339.92|337.02|14
1645015500000|2022-02-16 12:45:00|339.96|337.06|339.96|337.06|340.02|337.12|339.95|337.05|22
1645015510000|2022-02-16 12:45:10|339.98|337.08|340.03|337.13|340.09|337.19|339.96|337.06|28
1645015520000|2022-02-16 12:45:20|340.02|337.12|339.99|337.09|340.03|337.13|339.92|337.02|29
1645015530000|2022-02-16 12:45:30|339.98|337.08|340.05|337.15|340.05|337.15|339.98|337.08|8
1645015540000|2022-02-16 12:45:40|340.03|337.13|340.03|337.13|340.04|337.14|340.02|337.12|15
1645015550000|2022-02-16 12:45:50|340.07|337.17|340.18|337.28|340.19|337.29|340.05|337.15|20
1645015560000|2022-02-16 12:46:00|340.16|337.26|340.12|337.22|340.17|337.27|340.05|337.15|22
1645015570000|2022-02-16 12:46:10|340.13|337.23|340.18|337.28|340.21|337.31|340.13|337.23|16
1645015580000|2022-02-16 12:46:20|340.19|337.29|340.16|337.26|340.19|337.29|340.16|337.26|13
1645015590000|2022-02-16 12:46:30|340.17|337.27|340.08|337.18|340.17|337.27|340.07|337.17|21
1645015600000|2022-02-16 12:46:40|340.09|337.19|340.02|337.12|340.09|337.19|340|337.1|25
1645015610000|2022-02-16 12:46:50|340.01|337.11|340.01|337.11|340.04|337.14|340|337.1|9
1645015620000|2022-02-16 12:47:00|340.05|337.15|340|337.1|340.05|337.15|339.99|337.09|16
1645015630000|2022-02-16 12:47:10|340.03|337.13|340.03|337.13|340.06|337.16|340|337.1|15
1645015640000|2022-02-16 12:47:20|340.06|337.16|340.25|337.35|340.25|337.35|340.05|337.15|10
1645015650000|2022-02-16 12:47:30|340.26|337.36|340.16|337.26|340.26|337.36|340.15|337.25|14
1645015660000|2022-02-16 12:47:40|340.15|337.25|340.06|337.16|340.15|337.25|340.05|337.15|16
1645015670000|2022-02-16 12:47:50|340.07|337.17|340.07|337.17|340.11|337.21|340.07|337.17|12
1645015680000|2022-02-16 12:48:00|340.08|337.18|340.02|337.12|340.11|337.21|340.02|337.12|18
1645015690000|2022-02-16 12:48:10|340.03|337.13|340.02|337.12|340.04|337.14|340.02|337.12|6
1645015700000|2022-02-16 12:48:20|340.05|337.15|340.03|337.13|340.05|337.15|340.02|337.12|6
1645015710000|2022-02-16 12:48:30|340.02|337.12|340.29|337.39|340.29|337.39|340.02|337.12|16
1645015720000|2022-02-16 12:48:40|340.28|337.38|340.26|337.36|340.32|337.42|340.26|337.36|14
1645015730000|2022-02-16 12:48:50|340.27|337.37|340.16|337.26|340.27|337.37|340.13|337.23|11
1645015740000|2022-02-16 12:49:00|340.15|337.25|340.18|337.28|340.23|337.33|340.15|337.25|14
1645015750000|2022-02-16 12:49:10|340.17|337.27|340.23|337.33|340.34|337.44|340.17|337.27|27
1645015760000|2022-02-16 12:49:20|340.22|337.32|340.31|337.41|340.38|337.48|340.22|337.32|16
1645015770000|2022-02-16 12:49:30|340.33|337.43|340.29|337.39|340.33|337.43|340.29|337.39|13
1645015780000|2022-02-16 12:49:40|340.3|337.4|340.37|337.47|340.37|337.47|340.28|337.38|12
1645015790000|2022-02-16 12:49:50|340.35|337.45|340.39|337.49|340.39|337.49|340.33|337.43|6
1645015800000|2022-02-16 12:50:00|340.33|337.43|340.35|337.45|340.39|337.49|340.32|337.42|16
1645015810000|2022-02-16 12:50:10|340.34|337.44|340.43|337.53|340.44|337.54|340.34|337.44|13
1645015820000|2022-02-16 12:50:20|340.44|337.54|340.47|337.57|340.47|337.57|340.42|337.52|7
1645015830000|2022-02-16 12:50:30|340.48|337.58|340.32|337.42|340.48|337.58|340.32|337.42|10
1645015840000|2022-02-16 12:50:40|340.31|337.41|340.31|337.41|340.36|337.46|340.29|337.39|15
1645015860000|2022-02-16 12:51:00|340.3|337.4|340.3|337.4|340.32|337.42|340.3|337.4|6
1645015870000|2022-02-16 12:51:10|340.33|337.43|340.37|337.47|340.39|337.49|340.3|337.4|18
1645015880000|2022-02-16 12:51:20|340.41|337.51|340.37|337.47|340.45|337.55|340.34|337.44|24
1645015890000|2022-02-16 12:51:30|340.39|337.49|340.37|337.47|340.4|337.5|340.34|337.44|17
1645015900000|2022-02-16 12:51:40|340.38|337.48|340.45|337.55|340.46|337.56|340.37|337.47|17
1645015910000|2022-02-16 12:51:50|340.44|337.54|340.44|337.54|340.47|337.57|340.42|337.52|13
1645015920000|2022-02-16 12:52:00|340.43|337.53|340.38|337.48|340.47|337.57|340.38|337.48|16
1645015930000|2022-02-16 12:52:10|340.39|337.49|340.31|337.41|340.4|337.5|340.31|337.41|19
1645015940000|2022-02-16 12:52:20|340.26|337.36|340.25|337.35|340.27|337.37|340.22|337.32|14
1645015950000|2022-02-16 12:52:30|340.24|337.34|340.17|337.27|340.24|337.34|340.17|337.27|15
1645015960000|2022-02-16 12:52:40|340.18|337.28|340.2|337.3|340.22|337.32|340.16|337.26|14
1645015970000|2022-02-16 12:52:50|340.19|337.29|340.37|337.47|340.4|337.5|340.19|337.29|16
1645015980000|2022-02-16 12:53:00|340.39|337.49|340.34|337.44|340.39|337.49|340.34|337.44|11
1645015990000|2022-02-16 12:53:10|340.35|337.45|340.37|337.47|340.37|337.47|340.35|337.45|6
1645016000000|2022-02-16 12:53:20|340.38|337.48|340.37|337.47|340.38|337.48|340.36|337.46|10
1645016010000|2022-02-16 12:53:30|340.36|337.46|340.36|337.46|340.37|337.47|340.35|337.45|7
1645016020000|2022-02-16 12:53:40|340.37|337.47|340.37|337.47|340.44|337.54|340.36|337.46|17
1645016030000|2022-02-16 12:53:50|340.38|337.48|340.37|337.47|340.39|337.49|340.36|337.46|7
1645016040000|2022-02-16 12:54:00|340.36|337.46|340.26|337.36|340.38|337.48|340.19|337.29|27
1645016050000|2022-02-16 12:54:10|340.25|337.35|340.25|337.35|340.26|337.36|340.23|337.33|16
1645016060000|2022-02-16 12:54:20|340.26|337.36|340.29|337.39|340.29|337.39|340.24|337.34|17
1645016070000|2022-02-16 12:54:30|340.28|337.38|340.12|337.22|340.28|337.38|340.07|337.17|21
1645016080000|2022-02-16 12:54:40|340.1|337.2|340.09|337.19|340.1|337.2|340.07|337.17|16
1645016090000|2022-02-16 12:54:50|340.08|337.18|340.05|337.15|340.09|337.19|340.05|337.15|11
1645016100000|2022-02-16 12:55:00|340.06|337.16|339.9|337|340.07|337.17|339.9|337|20
1645016110000|2022-02-16 12:55:10|339.98|337.08|339.93|337.03|339.98|337.08|339.88|336.98|19
1645016120000|2022-02-16 12:55:20|339.94|337.04|339.89|336.99|339.95|337.05|339.89|336.99|13
1645016130000|2022-02-16 12:55:30|339.9|337|339.85|336.95|339.91|337.01|339.83|336.93|13
1645016140000|2022-02-16 12:55:40|339.86|336.96|339.6|336.7|339.89|336.99|339.6|336.7|27
1645016150000|2022-02-16 12:55:50|339.59|336.69|339.48|336.58|339.62|336.72|339.47|336.57|18
1645016160000|2022-02-16 12:56:00|339.42|336.52|339.55|336.65|339.6|336.7|339.4|336.5|32
1645016170000|2022-02-16 12:56:10|339.53|336.63|339.53|336.63|339.55|336.65|339.5|336.6|16
1645016180000|2022-02-16 12:56:20|339.54|336.64|339.51|336.61|339.54|336.64|339.5|336.6|15
1645016190000|2022-02-16 12:56:30|339.52|336.62|339.53|336.63|339.54|336.64|339.51|336.61|9
1645016200000|2022-02-16 12:56:40|339.52|336.62|339.54|336.64|339.57|336.67|339.52|336.62|16
1645016210000|2022-02-16 12:56:50|339.53|336.63|339.48|336.58|339.54|336.64|339.47|336.57|21
1645016220000|2022-02-16 12:57:00|339.52|336.62|339.55|336.65|339.56|336.66|339.49|336.59|11
1645016230000|2022-02-16 12:57:10|339.54|336.64|339.55|336.65|339.56|336.66|339.54|336.64|8
1645016240000|2022-02-16 12:57:20|339.57|336.67|339.51|336.61|339.59|336.69|339.48|336.58|17
1645016250000|2022-02-16 12:57:30|339.5|336.6|339.48|336.58|339.53|336.63|339.46|336.56|21
1645016260000|2022-02-16 12:57:40|339.47|336.57|339.49|336.59|339.51|336.61|339.45|336.55|19
1645016270000|2022-02-16 12:57:50|339.46|336.56|339.52|336.62|339.52|336.62|339.46|336.56|13
1645016280000|2022-02-16 12:58:00|339.51|336.61|339.52|336.62|339.53|336.63|339.51|336.61|12
1645016290000|2022-02-16 12:58:10|339.53|336.63|339.54|336.64|339.54|336.64|339.51|336.61|15
1645016300000|2022-02-16 12:58:20|339.53|336.63|339.58|336.68|339.71|336.81|339.53|336.63|23
1645016310000|2022-02-16 12:58:30|339.59|336.69|339.65|336.75|339.67|336.77|339.59|336.69|15
1645016320000|2022-02-16 12:58:40|339.66|336.76|339.64|336.74|339.66|336.76|339.63|336.73|8
1645016330000|2022-02-16 12:58:50|339.66|336.76|339.65|336.75|339.67|336.77|339.64|336.74|8
1645016340000|2022-02-16 12:59:00|339.64|336.74|339.51|336.61|339.66|336.76|339.51|336.61|24
1645016350000|2022-02-16 12:59:10|339.52|336.62|339.68|336.78|339.68|336.78|339.46|336.56|21
1645016360000|2022-02-16 12:59:20|339.69|336.79|339.67|336.77|339.7|336.8|339.66|336.76|20
1645016370000|2022-02-16 12:59:30|339.68|336.78|339.65|336.75|339.69|336.79|339.63|336.73|10
1645016380000|2022-02-16 12:59:40|339.66|336.76|339.94|337.04|339.94|337.04|339.66|336.76|23
1645016390000|2022-02-16 12:59:50|339.93|337.03|339.93|337.03|339.97|337.07|339.86|336.96|24
1645016400000|2022-02-16 13:00:00|339.91|337.01|340.02|337.12|340.05|337.15|339.91|337.01|13
1645016410000|2022-02-16 13:00:10|340.06|337.16|339.92|337.02|340.11|337.21|339.9|337|21
1645016420000|2022-02-16 13:00:20|339.93|337.03|339.96|337.06|339.98|337.08|339.91|337.01|15
1645016430000|2022-02-16 13:00:30|339.97|337.07|339.91|337.01|339.98|337.08|339.89|336.99|17
1645016440000|2022-02-16 13:00:40|339.92|337.02|339.9|337|339.92|337.02|339.89|336.99|14
1645016450000|2022-02-16 13:00:50|339.92|337.02|339.86|336.96|339.95|337.05|339.83|336.93|11
1645016460000|2022-02-16 13:01:00|339.92|337.02|339.91|337.01|339.93|337.03|339.89|336.99|11
1645016470000|2022-02-16 13:01:10|339.92|337.02|339.92|337.02|339.93|337.03|339.92|337.02|3
1645016480000|2022-02-16 13:01:20|339.93|337.03|339.93|337.03|339.95|337.05|339.92|337.02|8
1645016490000|2022-02-16 13:01:30|339.92|337.02|339.95|337.05|340.06|337.16|339.92|337.02|18
1645016500000|2022-02-16 13:01:40|339.94|337.04|339.96|337.06|339.96|337.06|339.91|337.01|7
1645016510000|2022-02-16 13:01:50|339.97|337.07|339.94|337.04|339.97|337.07|339.94|337.04|6
1645016520000|2022-02-16 13:02:00|339.95|337.05|339.94|337.04|339.95|337.05|339.94|337.04|6
1645016530000|2022-02-16 13:02:10|339.91|337.01|339.92|337.02|339.92|337.02|339.91|337.01|8
1645016540000|2022-02-16 13:02:20|339.91|337.01|339.88|336.98|339.93|337.03|339.83|336.93|17
1645016550000|2022-02-16 13:02:30|339.89|336.99|339.89|336.99|339.91|337.01|339.86|336.96|13
1645016560000|2022-02-16 13:02:40|339.88|336.98|339.84|336.94|339.9|337|339.82|336.92|15
1645016570000|2022-02-16 13:02:50|339.83|336.93|339.83|336.93|339.88|336.98|339.82|336.92|12
1645016580000|2022-02-16 13:03:00|339.81|336.91|339.68|336.78|339.82|336.92|339.65|336.75|17
1645016590000|2022-02-16 13:03:10|339.69|336.79|339.61|336.71|339.69|336.79|339.61|336.71|8
1645016600000|2022-02-16 13:03:20|339.59|336.69|339.51|336.61|339.59|336.69|339.51|336.61|13
1645016610000|2022-02-16 13:03:30|339.49|336.59|339.52|336.62|339.55|336.65|339.49|336.59|11
1645016620000|2022-02-16 13:03:40|339.55|336.65|339.53|336.63|339.58|336.68|339.52|336.62|14
1645016630000|2022-02-16 13:03:50|339.52|336.62|339.4|336.5|339.53|336.63|339.39|336.49|27
1645016640000|2022-02-16 13:04:00|339.39|336.49|339.33|336.43|339.39|336.49|339.33|336.43|22
1645016650000|2022-02-16 13:04:10|339.32|336.42|339|336.1|339.32|336.42|338.96|336.06|24
1645016660000|2022-02-16 13:04:20|339.03|336.13|339.15|336.25|339.18|336.28|339.03|336.13|19
1645016670000|2022-02-16 13:04:30|339.14|336.24|339.09|336.19|339.16|336.26|339.09|336.19|14
1645016680000|2022-02-16 13:04:40|339.08|336.18|339.07|336.17|339.09|336.19|339.03|336.13|18
1645016690000|2022-02-16 13:04:50|339.06|336.16|339.09|336.19|339.1|336.2|339.04|336.14|12
1645016700000|2022-02-16 13:05:00|339.1|336.2|339.09|336.19|339.16|336.26|339.08|336.18|17
1645016710000|2022-02-16 13:05:10|339.1|336.2|339.13|336.23|339.22|336.32|339.1|336.2|21
1645016720000|2022-02-16 13:05:20|339.1|336.2|339.01|336.11|339.13|336.23|339.01|336.11|24
1645016730000|2022-02-16 13:05:30|339.02|336.12|338.94|336.04|339.03|336.13|338.89|335.99|18
1645016740000|2022-02-16 13:05:40|338.93|336.03|338.91|336.01|338.93|336.03|338.87|335.97|21
1645016750000|2022-02-16 13:05:50|338.89|335.99|338.88|335.98|338.9|336|338.82|335.92|16
1645016760000|2022-02-16 13:06:00|338.81|335.91|338.3|335.4|338.82|335.92|338.3|335.4|31
1645016770000|2022-02-16 13:06:10|338.29|335.39|338.33|335.43|338.45|335.55|338.28|335.38|25
1645016780000|2022-02-16 13:06:20|338.31|335.41|338.37|335.47|338.38|335.48|338.31|335.41|17
1645016790000|2022-02-16 13:06:30|338.36|335.46|338.47|335.57|338.5|335.6|338.35|335.45|25
1645016800000|2022-02-16 13:06:40|338.48|335.58|338.5|335.6|338.51|335.61|338.44|335.54|20
1645016810000|2022-02-16 13:06:50|338.48|335.58|338.46|335.56|338.48|335.58|338.3|335.4|24
1645016820000|2022-02-16 13:07:00|338.47|335.57|338.6|335.7|338.66|335.76|338.47|335.57|18
1645016830000|2022-02-16 13:07:10|338.56|335.66|338.69|335.79|338.7|335.8|338.56|335.66|16
1645016840000|2022-02-16 13:07:20|338.68|335.78|338.83|335.93|338.83|335.93|338.65|335.75|22
1645016850000|2022-02-16 13:07:30|338.8|335.9|338.76|335.86|338.87|335.97|338.72|335.82|23
1645016860000|2022-02-16 13:07:40|338.77|335.87|338.66|335.76|338.77|335.87|338.64|335.74|27
1645016870000|2022-02-16 13:07:50|338.68|335.78|338.65|335.75|338.69|335.79|338.61|335.71|17
1645016880000|2022-02-16 13:08:00|338.68|335.78|338.67|335.77|338.72|335.82|338.65|335.75|22
1645016890000|2022-02-16 13:08:10|338.68|335.78|338.69|335.79|338.71|335.81|338.65|335.75|22
1645016900000|2022-02-16 13:08:20|338.68|335.78|338.89|335.99|338.89|335.99|338.67|335.77|19
1645016910000|2022-02-16 13:08:30|338.9|336|338.95|336.05|338.97|336.07|338.88|335.98|15
1645016920000|2022-02-16 13:08:40|338.93|336.03|339.01|336.11|339.03|336.13|338.93|336.03|14
1645016930000|2022-02-16 13:08:50|339.08|336.18|339.47|336.57|339.49|336.59|339.04|336.14|25
1645016940000|2022-02-16 13:09:00|339.48|336.58|339.52|336.62|339.52|336.62|339.48|336.58|11
1645016950000|2022-02-16 13:09:10|339.5|336.6|339.73|336.83|339.75|336.85|339.49|336.59|20
1645016960000|2022-02-16 13:09:20|339.71|336.81|339.68|336.78|339.76|336.86|339.67|336.77|14
1645016970000|2022-02-16 13:09:30|339.69|336.79|339.71|336.81|339.72|336.82|339.67|336.77|19
1645016980000|2022-02-16 13:09:40|339.72|336.82|339.73|336.83|339.75|336.85|339.67|336.77|19
1645016990000|2022-02-16 13:09:50|339.75|336.85|339.92|337.02|339.97|337.07|339.74|336.84|23
1645017000000|2022-02-16 13:10:00|339.93|337.03|339.87|336.97|339.94|337.04|339.87|336.97|24
1645017010000|2022-02-16 13:10:10|339.88|336.98|339.9|337|339.93|337.03|339.85|336.95|19
1645017020000|2022-02-16 13:10:20|339.88|336.98|339.94|337.04|340|337.1|339.88|336.98|24
1645017030000|2022-02-16 13:10:30|339.92|337.02|339.91|337.01|339.95|337.05|339.89|336.99|17
1645017040000|2022-02-16 13:10:40|339.89|336.99|339.9|337|339.91|337.01|339.87|336.97|13
1645017050000|2022-02-16 13:10:50|339.89|336.99|339.95|337.05|339.97|337.07|339.88|336.98|19
1645017060000|2022-02-16 13:11:00|339.94|337.04|339.95|337.05|340.09|337.19|339.89|336.99|25
1645017070000|2022-02-16 13:11:10|339.97|337.07|339.96|337.06|339.98|337.08|339.88|336.98|28
1645017080000|2022-02-16 13:11:20|339.92|337.02|339.92|337.02|339.94|337.04|339.9|337|21
1645017090000|2022-02-16 13:11:30|339.9|337|339.76|336.86|339.91|337.01|339.67|336.77|29
1645017100000|2022-02-16 13:11:40|339.77|336.87|339.79|336.89|339.82|336.92|339.77|336.87|17
1645017110000|2022-02-16 13:11:50|339.8|336.9|339.74|336.84|339.81|336.91|339.72|336.82|20
1645017120000|2022-02-16 13:12:00|339.76|336.86|339.77|336.87|339.78|336.88|339.73|336.83|20
1645017130000|2022-02-16 13:12:10|339.79|336.89|339.79|336.89|339.82|336.92|339.75|336.85|19
1645017140000|2022-02-16 13:12:20|339.76|336.86|339.7|336.8|339.78|336.88|339.65|336.75|12
1645017150000|2022-02-16 13:12:30|339.69|336.79|339.75|336.85|339.75|336.85|339.68|336.78|13
1645017160000|2022-02-16 13:12:40|339.74|336.84|339.76|336.86|339.76|336.86|339.7|336.8|16
1645017170000|2022-02-16 13:12:50|339.73|336.83|339.7|336.8|339.76|336.86|339.69|336.79|14
1645017180000|2022-02-16 13:13:00|339.69|336.79|339.7|336.8|339.72|336.82|339.68|336.78|12
1645017190000|2022-02-16 13:13:10|339.71|336.81|339.65|336.75|339.71|336.81|339.58|336.68|18
1645017200000|2022-02-16 13:13:20|339.63|336.73|339.63|336.73|339.64|336.74|339.62|336.72|8
1645017210000|2022-02-16 13:13:30|339.64|336.74|339.63|336.73|339.65|336.75|339.56|336.66|17
1645017220000|2022-02-16 13:13:40|339.64|336.74|339.65|336.75|339.66|336.76|339.63|336.73|16
1645017230000|2022-02-16 13:13:50|339.66|336.76|339.66|336.76|339.66|336.76|339.57|336.67|8
1645017240000|2022-02-16 13:14:00|339.65|336.75|339.65|336.75|339.66|336.76|339.56|336.66|16
1645017250000|2022-02-16 13:14:10|339.64|336.74|339.63|336.73|339.66|336.76|339.61|336.71|17
1645017260000|2022-02-16 13:14:20|339.64|336.74|339.62|336.72|339.64|336.74|339.59|336.69|10
1645017270000|2022-02-16 13:14:30|339.63|336.73|339.64|336.74|339.64|336.74|339.62|336.72|10
1645017280000|2022-02-16 13:14:40|339.66|336.76|339.75|336.85|339.78|336.88|339.66|336.76|16
1645017290000|2022-02-16 13:14:50|339.7|336.8|339.75|336.85|339.77|336.87|339.7|336.8|11
1645017300000|2022-02-16 13:15:00|339.74|336.84|339.75|336.85|339.78|336.88|339.73|336.83|13
1645017310000|2022-02-16 13:15:10|339.67|336.77|339.6|336.7|339.7|336.8|339.59|336.69|18
1645017320000|2022-02-16 13:15:20|339.59|336.69|339.7|336.8|339.7|336.8|339.58|336.68|16
1645017330000|2022-02-16 13:15:30|339.73|336.83|339.65|336.75|339.73|336.83|339.64|336.74|23
1645017340000|2022-02-16 13:15:40|339.64|336.74|339.63|336.73|339.7|336.8|339.61|336.71|20
1645017350000|2022-02-16 13:15:50|339.64|336.74|339.62|336.72|339.64|336.74|339.61|336.71|10
1645017360000|2022-02-16 13:16:00|339.61|336.71|339.48|336.58|339.61|336.71|339.48|336.58|17
1645017370000|2022-02-16 13:16:10|339.47|336.57|339.39|336.49|339.47|336.57|339.34|336.44|18
1645017380000|2022-02-16 13:16:20|339.38|336.48|339.56|336.66|339.57|336.67|339.37|336.47|19
1645017390000|2022-02-16 13:16:30|339.54|336.64|339.52|336.62|339.57|336.67|339.52|336.62|13
1645017400000|2022-02-16 13:16:40|339.47|336.57|339.32|336.42|339.47|336.57|339.31|336.41|26
1645017410000|2022-02-16 13:16:50|339.33|336.43|339.33|336.43|339.35|336.45|339.31|336.41|17
1645017420000|2022-02-16 13:17:00|339.32|336.42|339.32|336.42|339.36|336.46|339.29|336.39|12
1645017430000|2022-02-16 13:17:10|339.34|336.44|339.38|336.48|339.38|336.48|339.33|336.43|14
1645017440000|2022-02-16 13:17:20|339.34|336.44|339.36|336.46|339.38|336.48|339.34|336.44|14
1645017450000|2022-02-16 13:17:30|339.35|336.45|339.38|336.48|339.42|336.52|339.34|336.44|18
1645017460000|2022-02-16 13:17:40|339.39|336.49|339.39|336.49|339.41|336.51|339.39|336.49|10
1645017470000|2022-02-16 13:17:50|339.36|336.46|339.36|336.46|339.41|336.51|339.36|336.46|14
1645017480000|2022-02-16 13:18:00|339.37|336.47|339.34|336.44|339.37|336.47|339.34|336.44|10
1645017490000|2022-02-16 13:18:10|339.36|336.46|339.33|336.43|339.36|336.46|339.32|336.42|14
1645017500000|2022-02-16 13:18:20|339.34|336.44|339.34|336.44|339.34|336.44|339.32|336.42|7
1645017510000|2022-02-16 13:18:30|339.33|336.43|339.33|336.43|339.35|336.45|339.33|336.43|10
1645017520000|2022-02-16 13:18:40|339.34|336.44|339.36|336.46|339.36|336.46|339.26|336.36|15
1645017530000|2022-02-16 13:18:50|339.38|336.48|339.52|336.62|339.59|336.69|339.36|336.46|18
1645017540000|2022-02-16 13:19:00|339.51|336.61|339.51|336.61|339.52|336.62|339.49|336.59|15
1645017550000|2022-02-16 13:19:10|339.5|336.6|339.52|336.62|339.52|336.62|339.5|336.6|9
1645017560000|2022-02-16 13:19:20|339.48|336.58|339.37|336.47|339.49|336.59|339.37|336.47|19
1645017570000|2022-02-16 13:19:30|339.4|336.5|339.39|336.49|339.4|336.5|339.37|336.47|6
1645017580000|2022-02-16 13:19:40|339.38|336.48|339.35|336.45|339.39|336.49|339.32|336.42|12
1645017590000|2022-02-16 13:19:50|339.34|336.44|339.21|336.31|339.35|336.45|339.21|336.31|21
1645017600000|2022-02-16 13:20:00|339.22|336.32|339.19|336.29|339.24|336.34|339.13|336.23|24
1645017610000|2022-02-16 13:20:10|339.21|336.31|339.27|336.37|339.27|336.37|339.15|336.25|23
1645017620000|2022-02-16 13:20:20|339.28|336.38|339.27|336.37|339.28|336.38|339.22|336.32|16
1645017630000|2022-02-16 13:20:30|339.26|336.36|339.18|336.28|339.26|336.36|339.18|336.28|21
1645017640000|2022-02-16 13:20:40|339.21|336.31|339.21|336.31|339.23|336.33|339.2|336.3|14
1645017650000|2022-02-16 13:20:50|339.19|336.29|339.31|336.41|339.31|336.41|339.19|336.29|5
1645017660000|2022-02-16 13:21:00|339.32|336.42|339.21|336.31|339.32|336.42|339.2|336.3|22
1645017670000|2022-02-16 13:21:10|339.2|336.3|339.22|336.32|339.22|336.32|339.19|336.29|12
1645017680000|2022-02-16 13:21:20|339.23|336.33|339.13|336.23|339.24|336.34|339.12|336.22|20
1645017690000|2022-02-16 13:21:30|339.12|336.22|339.02|336.12|339.15|336.25|338.81|335.91|16
1645017700000|2022-02-16 13:21:40|339.03|336.13|338.95|336.05|339.03|336.13|338.89|335.99|23
1645017710000|2022-02-16 13:21:50|339|336.1|339.11|336.21|339.13|336.23|339|336.1|21
1645017720000|2022-02-16 13:22:00|339.07|336.17|339.14|336.24|339.15|336.25|339.07|336.17|16
1645017730000|2022-02-16 13:22:10|339.13|336.23|339.13|336.23|339.15|336.25|339.05|336.15|17
1645017740000|2022-02-16 13:22:20|339.14|336.24|339.04|336.14|339.14|336.24|339.01|336.11|18
1645017750000|2022-02-16 13:22:30|339.05|336.15|339.06|336.16|339.06|336.16|339.01|336.11|24
1645017760000|2022-02-16 13:22:40|339.04|336.14|339.05|336.15|339.06|336.16|338.99|336.09|17
1645017770000|2022-02-16 13:22:50|339.06|336.16|339.12|336.22|339.13|336.23|339.05|336.15|16
1645017780000|2022-02-16 13:23:00|339.1|336.2|339.08|336.18|339.14|336.24|339.08|336.18|16
1645017790000|2022-02-16 13:23:10|339.11|336.21|339.26|336.36|339.32|336.42|339.09|336.19|24
1645017800000|2022-02-16 13:23:20|339.27|336.37|339.28|336.38|339.31|336.41|339.22|336.32|20
1645017810000|2022-02-16 13:23:30|339.3|336.4|339.26|336.36|339.3|336.4|339.2|336.3|14
1645017820000|2022-02-16 13:23:40|339.25|336.35|339.25|336.35|339.27|336.37|339.23|336.33|16
1645017830000|2022-02-16 13:23:50|339.28|336.38|339.33|336.43|339.33|336.43|339.26|336.36|12
1645017840000|2022-02-16 13:24:00|339.32|336.42|339.27|336.37|339.33|336.43|339.22|336.32|17
1645017850000|2022-02-16 13:24:10|339.33|336.43|339.35|336.45|339.37|336.47|339.28|336.38|18
1645017860000|2022-02-16 13:24:20|339.36|336.46|339.3|336.4|339.36|336.46|339.28|336.38|23
1645017870000|2022-02-16 13:24:30|339.26|336.36|339.23|336.33|339.32|336.42|339.23|336.33|15
1645017880000|2022-02-16 13:24:40|339.25|336.35|339.25|336.35|339.25|336.35|339.24|336.34|3
1645017890000|2022-02-16 13:24:50|339.29|336.39|339.22|336.32|339.3|336.4|339.22|336.32|21
1645017900000|2022-02-16 13:25:00|339.23|336.33|339.25|336.35|339.25|336.35|339.23|336.33|5
1645017910000|2022-02-16 13:25:10|339.24|336.34|339.08|336.18|339.24|336.34|339.08|336.18|22
1645017920000|2022-02-16 13:25:20|339.04|336.14|338.95|336.05|339.07|336.17|338.95|336.05|16
1645017930000|2022-02-16 13:25:30|338.96|336.06|339.01|336.11|339.02|336.12|338.94|336.04|14
1645017940000|2022-02-16 13:25:40|339.02|336.12|339.11|336.21|339.11|336.21|339.02|336.12|16
1645017950000|2022-02-16 13:25:50|339.1|336.2|339.09|336.19|339.11|336.21|339.04|336.14|15
1645017960000|2022-02-16 13:26:00|339.06|336.16|339.09|336.19|339.11|336.21|339.06|336.16|14
1645017970000|2022-02-16 13:26:10|339.08|336.18|339.05|336.15|339.09|336.19|339.04|336.14|16
1645017980000|2022-02-16 13:26:20|339.08|336.18|339.05|336.15|339.1|336.2|339.03|336.13|14
1645017990000|2022-02-16 13:26:30|339.06|336.16|339.06|336.16|339.08|336.18|339.01|336.11|16
1645018000000|2022-02-16 13:26:40|339.05|336.15|339.06|336.16|339.09|336.19|339.02|336.12|13
1645018010000|2022-02-16 13:26:50|339.07|336.17|339.04|336.14|339.07|336.17|339.02|336.12|14
1645018020000|2022-02-16 13:27:00|339.02|336.12|339.08|336.18|339.09|336.19|339|336.1|14
1645018030000|2022-02-16 13:27:10|339.09|336.19|339.08|336.18|339.09|336.19|339.05|336.15|12
1645018040000|2022-02-16 13:27:20|339.07|336.17|339.07|336.17|339.07|336.17|339.01|336.11|14
1645018050000|2022-02-16 13:27:30|339.08|336.18|339.1|336.2|339.12|336.22|339.01|336.11|16
1645018060000|2022-02-16 13:27:40|339.12|336.22|339.32|336.42|339.35|336.45|339.09|336.19|22
1645018070000|2022-02-16 13:27:50|339.34|336.44|339.61|336.71|339.61|336.71|339.34|336.44|30
1645018080000|2022-02-16 13:28:00|339.6|336.7|339.5|336.6|339.6|336.7|339.49|336.59|20
1645018090000|2022-02-16 13:28:10|339.51|336.61|339.51|336.61|339.51|336.61|339.49|336.59|8
1645018100000|2022-02-16 13:28:20|339.53|336.63|339.51|336.61|339.57|336.67|339.48|336.58|11
1645018110000|2022-02-16 13:28:30|339.48|336.58|339.46|336.56|339.57|336.67|339.44|336.54|15
1645018120000|2022-02-16 13:28:40|339.45|336.55|339.46|336.56|339.47|336.57|339.45|336.55|6
1645018130000|2022-02-16 13:28:50|339.47|336.57|339.45|336.55|339.48|336.58|339.45|336.55|12
1645018140000|2022-02-16 13:29:00|339.46|336.56|339.39|336.49|339.46|336.56|339.39|336.49|10
1645018150000|2022-02-16 13:29:10|339.35|336.45|339.31|336.41|339.35|336.45|339.27|336.37|15
1645018160000|2022-02-16 13:29:20|339.3|336.4|339.26|336.36|339.31|336.41|339.25|336.35|12
1645018170000|2022-02-16 13:29:30|339.29|336.39|339.35|336.45|339.35|336.45|339.28|336.38|13
1645018180000|2022-02-16 13:29:40|339.34|336.44|339.35|336.45|339.35|336.45|339.33|336.43|4
1645018190000|2022-02-16 13:29:50|339.37|336.47|339.31|336.41|339.37|336.47|339.26|336.36|10
1645018200000|2022-02-16 13:30:00|339.27|336.37|339.11|336.21|339.29|336.39|339.11|336.21|16
1645018210000|2022-02-16 13:30:10|339.1|336.2|338.85|335.95|339.1|336.2|338.84|335.94|21
1645018220000|2022-02-16 13:30:20|338.82|335.92|338.25|335.35|338.85|335.95|338.25|335.35|33
1645018230000|2022-02-16 13:30:30|338.24|335.34|338.38|335.48|338.4|335.5|338.17|335.27|27
1645018240000|2022-02-16 13:30:40|338.39|335.49|338.65|335.75|338.67|335.77|338.39|335.49|25
1645018250000|2022-02-16 13:30:50|338.64|335.74|338.64|335.74|338.78|335.88|338.52|335.62|25
1645018260000|2022-02-16 13:31:00|338.63|335.73|338.54|335.64|338.64|335.74|338.48|335.58|27
1645018270000|2022-02-16 13:31:10|338.55|335.65|338.58|335.68|338.58|335.68|338.46|335.56|25
1645018280000|2022-02-16 13:31:20|338.57|335.67|338.92|336.02|338.97|336.07|338.57|335.67|24
1645018290000|2022-02-16 13:31:30|338.96|336.06|339.19|336.29|339.4|336.5|338.96|336.06|34
1645018300000|2022-02-16 13:31:40|339.2|336.3|339.22|336.32|339.22|336.32|339.02|336.12|35
1645018310000|2022-02-16 13:31:50|339.21|336.31|339.38|336.48|339.44|336.54|339.21|336.31|27
1645018320000|2022-02-16 13:32:00|339.39|336.49|339.79|336.89|339.79|336.89|339.39|336.49|26
1645018330000|2022-02-16 13:32:10|339.78|336.88|339.78|336.88|339.95|337.05|339.78|336.88|27
1645018340000|2022-02-16 13:32:20|339.8|336.9|339.58|336.68|339.8|336.9|339.58|336.68|28
1645018350000|2022-02-16 13:32:30|339.57|336.67|339.51|336.61|339.6|336.7|339.5|336.6|17
1645018360000|2022-02-16 13:32:40|339.53|336.63|339.46|336.56|339.57|336.67|339.46|336.56|27
1645018370000|2022-02-16 13:32:50|339.45|336.55|339.41|336.51|339.45|336.55|339.37|336.47|27
1645018380000|2022-02-16 13:33:00|339.4|336.5|339.25|336.35|339.4|336.5|339.25|336.35|23
1645018390000|2022-02-16 13:33:10|339.23|336.33|338.92|336.02|339.23|336.33|338.92|336.02|29
1645018400000|2022-02-16 13:33:20|338.93|336.03|338.29|335.39|338.93|336.03|338.29|335.39|31
1645018410000|2022-02-16 13:33:30|338.28|335.38|338.3|335.4|338.32|335.42|338.08|335.18|24
1645018420000|2022-02-16 13:33:40|338.27|335.37|338.46|335.56|338.48|335.58|338.27|335.37|32
1645018430000|2022-02-16 13:33:50|338.4|335.5|338.24|335.34|338.44|335.54|338.2|335.3|28
1645018440000|2022-02-16 13:34:00|338.22|335.32|338.14|335.24|338.22|335.32|338.1|335.2|12
1645018450000|2022-02-16 13:34:10|338.13|335.23|338.13|335.23|338.18|335.28|338.12|335.22|11
1645018460000|2022-02-16 13:34:20|338.15|335.25|338.22|335.32|338.23|335.33|338.09|335.19|12
1645018470000|2022-02-16 13:34:30|338.23|335.33|338.23|335.33|338.26|335.36|338.19|335.29|18
1645018480000|2022-02-16 13:34:40|338.24|335.34|337.96|335.06|338.24|335.34|337.92|335.02|25
1645018490000|2022-02-16 13:34:50|337.97|335.07|337.27|334.37|337.98|335.08|337.27|334.37|26
1645018500000|2022-02-16 13:35:00|337.33|334.43|336.88|333.98|337.33|334.43|336.88|333.98|30
1645018510000|2022-02-16 13:35:10|336.85|333.95|336.41|333.51|336.85|333.95|336.28|333.38|34
1645018520000|2022-02-16 13:35:20|336.4|333.5|336.78|333.88|336.79|333.89|336.26|333.36|30
1645018530000|2022-02-16 13:35:30|336.75|333.85|336.8|333.9|336.83|333.93|336.74|333.84|24
1645018540000|2022-02-16 13:35:40|336.79|333.89|337.13|334.23|337.15|334.25|336.79|333.89|28
1645018550000|2022-02-16 13:35:50|337.14|334.24|337.51|334.61|337.58|334.68|337.14|334.24|34
1645018560000|2022-02-16 13:36:00|337.52|334.62|337.2|334.3|337.61|334.71|337.1|334.2|30
1645018570000|2022-02-16 13:36:10|337.23|334.33|337.21|334.31|337.28|334.38|337.07|334.17|28
1645018580000|2022-02-16 13:36:20|337.2|334.3|337.12|334.22|337.23|334.33|337.12|334.22|22
1645018590000|2022-02-16 13:36:30|337.09|334.19|337.09|334.19|337.2|334.3|337.05|334.15|22
1645018600000|2022-02-16 13:36:40|337.11|334.21|337.16|334.26|337.19|334.29|337.05|334.15|16
1645018610000|2022-02-16 13:36:50|337.18|334.28|337.17|334.27|337.21|334.31|337.1|334.2|29
1645018620000|2022-02-16 13:37:00|337.18|334.28|337.25|334.35|337.25|334.35|337.18|334.28|16
1645018630000|2022-02-16 13:37:10|337.26|334.36|337.58|334.68|337.6|334.7|337.24|334.34|18
1645018640000|2022-02-16 13:37:20|337.61|334.71|337.22|334.32|337.61|334.71|337.1|334.2|26
1645018650000|2022-02-16 13:37:30|337.2|334.3|337.05|334.15|337.2|334.3|337.03|334.13|21
1645018660000|2022-02-16 13:37:40|337.02|334.12|337.12|334.22|337.12|334.22|336.84|333.94|26
1645018670000|2022-02-16 13:37:50|337.1|334.2|337.36|334.46|337.36|334.46|336.92|334.02|27
1645018680000|2022-02-16 13:38:00|337.34|334.44|337.28|334.38|337.36|334.46|337.12|334.22|34
1645018690000|2022-02-16 13:38:10|337.3|334.4|337.21|334.31|337.3|334.4|337.2|334.3|22
1645018700000|2022-02-16 13:38:20|337.2|334.3|337.26|334.36|337.34|334.44|337.17|334.27|26
1645018710000|2022-02-16 13:38:30|337.29|334.39|337.42|334.52|337.42|334.52|337.29|334.39|19
1645018720000|2022-02-16 13:38:40|337.41|334.51|337.56|334.66|337.59|334.69|337.4|334.5|24
1645018730000|2022-02-16 13:38:50|337.57|334.67|337.56|334.66|337.57|334.67|337.48|334.58|14
1645018740000|2022-02-16 13:39:00|337.57|334.67|338.14|335.24|338.14|335.24|337.57|334.67|20
1645018750000|2022-02-16 13:39:10|338.23|335.33|338.31|335.41|338.4|335.5|338.14|335.24|32
1645018760000|2022-02-16 13:39:20|338.3|335.4|338.21|335.31|338.49|335.59|338.21|335.31|31
1645018770000|2022-02-16 13:39:30|338.22|335.32|338.3|335.4|338.34|335.44|338.21|335.31|14
1645018780000|2022-02-16 13:39:40|338.32|335.42|338.4|335.5|338.43|335.53|338.29|335.39|16
1645018790000|2022-02-16 13:39:50|338.39|335.49|338.23|335.33|338.39|335.49|338.22|335.32|12
1645018800000|2022-02-16 13:40:00|338.24|335.34|338.08|335.18|338.24|335.34|338.03|335.13|29
1645018810000|2022-02-16 13:40:10|338.07|335.17|338.05|335.15|338.1|335.2|337.89|334.99|23
1645018820000|2022-02-16 13:40:20|338.02|335.12|338.06|335.16|338.09|335.19|338.01|335.11|22
1645018830000|2022-02-16 13:40:30|338|335.1|337.67|334.77|338.06|335.16|337.52|334.62|35
1645018840000|2022-02-16 13:40:40|337.7|334.8|337.63|334.73|337.74|334.84|337.57|334.67|27
1645018850000|2022-02-16 13:40:50|337.64|334.74|337.64|334.74|337.75|334.85|337.6|334.7|15
1645018860000|2022-02-16 13:41:00|337.65|334.75|337.38|334.48|337.65|334.75|337.38|334.48|22
1645018870000|2022-02-16 13:41:10|337.39|334.49|337.61|334.71|337.63|334.73|337.36|334.46|26
1645018880000|2022-02-16 13:41:20|337.59|334.69|337.59|334.69|337.77|334.87|337.57|334.67|31
1645018890000|2022-02-16 13:41:30|337.6|334.7|337.65|334.75|337.66|334.76|337.58|334.68|21
1645018900000|2022-02-16 13:41:40|337.64|334.74|337.61|334.71|337.65|334.75|337.61|334.71|13
1645018910000|2022-02-16 13:41:50|337.62|334.72|337.54|334.64|337.71|334.81|337.54|334.64|23
1645018920000|2022-02-16 13:42:00|337.55|334.65|337.58|334.68|337.63|334.73|337.54|334.64|24
1645018930000|2022-02-16 13:42:10|337.59|334.69|337.62|334.72|337.66|334.76|337.58|334.68|16
1645018940000|2022-02-16 13:42:20|337.65|334.75|337.91|335.01|337.94|335.04|337.64|334.74|24
1645018950000|2022-02-16 13:42:30|337.89|334.99|337.55|334.65|337.89|334.99|337.48|334.58|31
1645018960000|2022-02-16 13:42:40|337.56|334.66|337.75|334.85|337.75|334.85|337.56|334.66|26
1645018970000|2022-02-16 13:42:50|337.74|334.84|337.57|334.67|337.74|334.84|337.48|334.58|29
1645018980000|2022-02-16 13:43:00|337.59|334.69|337.35|334.45|337.74|334.84|337.35|334.45|25
1645018990000|2022-02-16 13:43:10|337.22|334.32|337.3|334.4|337.33|334.43|337.15|334.25|21
1645019000000|2022-02-16 13:43:20|337.31|334.41|337.34|334.44|337.45|334.55|337.3|334.4|24
1645019010000|2022-02-16 13:43:30|337.33|334.43|337.44|334.54|337.53|334.63|337.33|334.43|22
1645019020000|2022-02-16 13:43:40|337.45|334.55|337.43|334.53|337.52|334.62|337.42|334.52|26
1645019030000|2022-02-16 13:43:50|337.45|334.55|337.42|334.52|337.47|334.57|337.41|334.51|24
1645019040000|2022-02-16 13:44:00|337.43|334.53|337.32|334.42|337.44|334.54|337.29|334.39|27
1645019050000|2022-02-16 13:44:10|337.33|334.43|337.36|334.46|337.36|334.46|337.24|334.34|23
1645019060000|2022-02-16 13:44:20|337.35|334.45|337.36|334.46|337.41|334.51|337.32|334.42|19
1645019070000|2022-02-16 13:44:30|337.34|334.44|337.34|334.44|337.4|334.5|337.32|334.42|23
1645019080000|2022-02-16 13:44:40|337.39|334.49|337.43|334.53|337.43|334.53|337.33|334.43|22
1645019090000|2022-02-16 13:44:50|337.44|334.54|337.19|334.29|337.47|334.57|337.16|334.26|26
1645019100000|2022-02-16 13:45:00|337.18|334.28|337.32|334.42|337.34|334.44|337.13|334.23|25
1645019110000|2022-02-16 13:45:10|337.33|334.43|337.38|334.48|337.48|334.58|337.32|334.42|23
1645019120000|2022-02-16 13:45:20|337.37|334.47|337.31|334.41|337.38|334.48|337.29|334.39|20
1645019130000|2022-02-16 13:45:30|337.33|334.43|337.31|334.41|337.34|334.44|337.24|334.34|26
1645019140000|2022-02-16 13:45:40|337.3|334.4|337.38|334.48|337.39|334.49|337.3|334.4|16
1645019150000|2022-02-16 13:45:50|337.4|334.5|337.59|334.69|337.72|334.82|337.39|334.49|25
1645019160000|2022-02-16 13:46:00|337.63|334.73|337.74|334.84|337.74|334.84|337.61|334.71|24
1645019170000|2022-02-16 13:46:10|337.76|334.86|338.02|335.12|338.06|335.16|337.74|334.84|23
1645019180000|2022-02-16 13:46:20|338|335.1|338.03|335.13|338.04|335.14|337.96|335.06|28
1645019190000|2022-02-16 13:46:30|338.04|335.14|337.98|335.08|338.06|335.16|337.98|335.08|16
1645019200000|2022-02-16 13:46:40|337.99|335.09|337.94|335.04|337.99|335.09|337.93|335.03|20
1645019210000|2022-02-16 13:46:50|337.95|335.05|337.93|335.03|338.02|335.12|337.93|335.03|20
1645019220000|2022-02-16 13:47:00|337.92|335.02|337.96|335.06|337.98|335.08|337.91|335.01|22
1645019230000|2022-02-16 13:47:10|337.97|335.07|337.89|334.99|337.97|335.07|337.89|334.99|17
1645019240000|2022-02-16 13:47:20|337.88|334.98|337.84|334.94|337.89|334.99|337.81|334.91|18
1645019250000|2022-02-16 13:47:30|337.83|334.93|337.61|334.71|337.83|334.93|337.61|334.71|27
1645019260000|2022-02-16 13:47:40|337.56|334.66|337.59|334.69|337.62|334.72|337.56|334.66|18
1645019270000|2022-02-16 13:47:50|337.6|334.7|336.89|333.99|337.64|334.74|336.89|333.99|27
1645019280000|2022-02-16 13:48:00|336.83|333.93|336.75|333.85|336.83|333.93|336.49|333.59|29
1645019290000|2022-02-16 13:48:10|336.71|333.81|336.3|333.4|336.72|333.82|336.3|333.4|29
1645019300000|2022-02-16 13:48:20|336.29|333.39|336.16|333.26|336.41|333.51|336.13|333.23|27
1645019310000|2022-02-16 13:48:30|336.13|333.23|336.13|333.23|336.38|333.48|336.12|333.22|36
1645019320000|2022-02-16 13:48:40|336.09|333.19|335.83|332.93|336.23|333.33|335.83|332.93|33
1645019330000|2022-02-16 13:48:50|335.8|332.9|335.42|332.52|335.97|333.07|335.4|332.5|28
1645019340000|2022-02-16 13:49:00|335.41|332.51|335.06|332.16|335.41|332.51|335.05|332.15|29
1645019350000|2022-02-16 13:49:10|335.03|332.13|334.69|331.79|335.13|332.23|334.69|331.79|24
1645019360000|2022-02-16 13:49:20|334.71|331.81|335.23|332.33|335.23|332.33|334.69|331.79|30
1645019370000|2022-02-16 13:49:30|335.26|332.36|335.14|332.24|335.41|332.51|334.88|331.98|34
1645019380000|2022-02-16 13:49:40|335.19|332.29|334.8|331.9|335.28|332.38|334.72|331.82|33
1645019390000|2022-02-16 13:49:50|334.84|331.94|334.94|332.04|334.97|332.07|334.78|331.88|32
1645019400000|2022-02-16 13:50:00|334.95|332.05|334.56|331.66|334.98|332.08|334.54|331.64|33
1645019410000|2022-02-16 13:50:10|334.52|331.62|334.11|331.21|334.55|331.65|334.1|331.2|23
1645019420000|2022-02-16 13:50:20|334.12|331.22|333.93|331.03|334.17|331.27|333.93|331.03|26
1645019430000|2022-02-16 13:50:30|333.91|331.01|334.03|331.13|334.04|331.14|333.68|330.78|26
1645019440000|2022-02-16 13:50:40|334.16|331.26|334.23|331.33|334.31|331.41|334.04|331.14|29
1645019450000|2022-02-16 13:50:50|334.22|331.32|334.14|331.24|334.22|331.32|334.08|331.18|28
1645019460000|2022-02-16 13:51:00|334.13|331.23|334.2|331.3|334.2|331.3|334.11|331.21|20
1645019470000|2022-02-16 13:51:10|334.18|331.28|334.89|331.99|334.89|331.99|334.18|331.28|30
1645019480000|2022-02-16 13:51:20|334.92|332.02|335.12|332.22|335.13|332.23|334.86|331.96|21
1645019490000|2022-02-16 13:51:30|335.14|332.24|334.93|332.03|335.14|332.24|334.89|331.99|22
1645019500000|2022-02-16 13:51:40|334.88|331.98|334.49|331.59|334.88|331.98|334.49|331.59|34
1645019510000|2022-02-16 13:51:50|334.6|331.7|334.26|331.36|334.6|331.7|334.21|331.31|32
1645019520000|2022-02-16 13:52:00|334.27|331.37|334.3|331.4|334.32|331.42|334.13|331.23|30
1645019530000|2022-02-16 13:52:10|334.23|331.33|334.08|331.18|334.43|331.53|334.08|331.18|31
1645019540000|2022-02-16 13:52:20|334.06|331.16|334.06|331.16|334.13|331.23|334.06|331.16|27
1645019550000|2022-02-16 13:52:30|334.05|331.15|334.06|331.16|334.17|331.27|334.03|331.13|23
1645019560000|2022-02-16 13:52:40|334.05|331.15|334.13|331.23|334.26|331.36|334.04|331.14|30
1645019570000|2022-02-16 13:52:50|334.16|331.26|334.14|331.24|334.22|331.32|334.04|331.14|30
1645019580000|2022-02-16 13:53:00|334.13|331.23|334.06|331.16|334.13|331.23|334.05|331.15|19
1645019590000|2022-02-16 13:53:10|334.04|331.14|334.24|331.34|334.24|331.34|334.04|331.14|24
1645019600000|2022-02-16 13:53:20|334.23|331.33|334.19|331.29|334.24|331.34|334.05|331.15|27
1645019610000|2022-02-16 13:53:30|334.2|331.3|333.94|331.04|334.21|331.31|333.92|331.02|30
1645019620000|2022-02-16 13:53:40|333.93|331.03|334.09|331.19|334.15|331.25|333.92|331.02|28
1645019630000|2022-02-16 13:53:50|334.1|331.2|334.03|331.13|334.14|331.24|333.91|331.01|22
1645019640000|2022-02-16 13:54:00|334.04|331.14|334.09|331.19|334.26|331.36|334.04|331.14|27
1645019650000|2022-02-16 13:54:10|334.1|331.2|334.26|331.36|334.28|331.38|334.09|331.19|20
1645019660000|2022-02-16 13:54:20|334.28|331.38|334.49|331.59|334.5|331.6|334.28|331.38|30
1645019670000|2022-02-16 13:54:30|334.42|331.52|334.64|331.74|334.66|331.76|334.42|331.52|28
1645019680000|2022-02-16 13:54:40|334.63|331.73|334.7|331.8|334.7|331.8|334.63|331.73|17
1645019690000|2022-02-16 13:54:50|334.76|331.86|334.95|332.05|335.03|332.13|334.72|331.82|20
1645019700000|2022-02-16 13:55:00|334.92|332.02|334.59|331.69|334.93|332.03|334.54|331.64|23
1645019710000|2022-02-16 13:55:10|334.61|331.71|334.37|331.47|334.61|331.71|334.24|331.34|24
1645019720000|2022-02-16 13:55:20|334.35|331.45|334.39|331.49|334.44|331.54|334.31|331.41|17
1645019730000|2022-02-16 13:55:30|334.4|331.5|334.5|331.6|334.55|331.65|334.38|331.48|25
1645019740000|2022-02-16 13:55:40|334.49|331.59|334.45|331.55|334.49|331.59|334.43|331.53|22
1645019750000|2022-02-16 13:55:50|334.43|331.53|334.28|331.38|334.43|331.53|334.24|331.34|19
1645019760000|2022-02-16 13:56:00|334.25|331.35|334.13|331.23|334.25|331.35|334.13|331.23|27
1645019770000|2022-02-16 13:56:10|334.1|331.2|334.18|331.28|334.19|331.29|334.04|331.14|21
1645019780000|2022-02-16 13:56:20|334.2|331.3|334.24|331.34|334.3|331.4|334.19|331.29|22
1645019790000|2022-02-16 13:56:30|334.25|331.35|334.15|331.25|334.27|331.37|334.14|331.24|17
1645019800000|2022-02-16 13:56:40|334.16|331.26|334.2|331.3|334.2|331.3|334.15|331.25|28
1645019810000|2022-02-16 13:56:50|334.21|331.31|334.09|331.19|334.21|331.31|334.08|331.18|20
1645019820000|2022-02-16 13:57:00|334.1|331.2|334.06|331.16|334.12|331.22|334.05|331.15|27
1645019830000|2022-02-16 13:57:10|334.07|331.17|333.81|330.91|334.07|331.17|333.75|330.85|30
1645019840000|2022-02-16 13:57:20|333.87|330.97|333.06|330.16|333.98|331.08|333.04|330.14|26
1645019850000|2022-02-16 13:57:30|333|330.1|333.75|330.85|333.75|330.85|332.74|329.84|29
1645019860000|2022-02-16 13:57:40|333.72|330.82|333.79|330.89|333.89|330.99|333.66|330.76|30
1645019870000|2022-02-16 13:57:50|333.78|330.88|333.88|330.98|333.88|330.98|333.78|330.88|21
1645019880000|2022-02-16 13:58:00|333.87|330.97|334.26|331.36|334.56|331.66|333.87|330.97|32
1645019890000|2022-02-16 13:58:10|334.29|331.39|334.4|331.5|334.49|331.59|334.29|331.39|23
1645019900000|2022-02-16 13:58:20|334.41|331.51|334.36|331.46|334.46|331.56|334.33|331.43|24
1645019910000|2022-02-16 13:58:30|334.35|331.45|334.61|331.71|334.7|331.8|334.35|331.45|34
1645019920000|2022-02-16 13:58:40|334.62|331.72|334.54|331.64|334.63|331.73|334.47|331.57|21
1645019930000|2022-02-16 13:58:50|334.58|331.68|334.66|331.76|334.68|331.78|334.56|331.66|23
1645019940000|2022-02-16 13:59:00|334.65|331.75|334.38|331.48|334.65|331.75|334.36|331.46|26
1645019950000|2022-02-16 13:59:10|334.37|331.47|334.36|331.46|334.56|331.66|334.35|331.45|26
1645019960000|2022-02-16 13:59:20|334.37|331.47|334.23|331.33|334.37|331.47|334.22|331.32|26
1645019970000|2022-02-16 13:59:30|334.2|331.3|334.2|331.3|334.2|331.3|334.05|331.15|27
1645019980000|2022-02-16 13:59:40|334.19|331.29|334.55|331.65|334.6|331.7|334.19|331.29|26
1645019990000|2022-02-16 13:59:50|334.56|331.66|334.59|331.69|334.71|331.81|334.51|331.61|30
1645020000000|2022-02-16 14:00:00|334.6|331.7|334.49|331.59|334.62|331.72|334.49|331.59|19
1645020010000|2022-02-16 14:00:10|334.47|331.57|334.55|331.65|334.57|331.67|334.29|331.39|33
1645020020000|2022-02-16 14:00:20|334.54|331.64|334.46|331.56|334.55|331.65|334.33|331.43|30
1645020030000|2022-02-16 14:00:30|334.42|331.52|334.29|331.39|334.48|331.58|334.28|331.38|30
1645020040000|2022-02-16 14:00:40|334.28|331.38|334.25|331.35|334.28|331.38|334.13|331.23|28
1645020050000|2022-02-16 14:00:50|334.22|331.32|334.29|331.39|334.29|331.39|334.21|331.31|19
1645020060000|2022-02-16 14:01:00|334.22|331.32|334.28|331.38|334.42|331.52|334.19|331.29|29
1645020070000|2022-02-16 14:01:10|334.22|331.32|334.23|331.33|334.24|331.34|334.15|331.25|21
1645020080000|2022-02-16 14:01:20|334.2|331.3|334.26|331.36|334.33|331.43|334.19|331.29|31
1645020090000|2022-02-16 14:01:30|334.31|331.41|334.3|331.4|334.32|331.42|334.28|331.38|16
1645020100000|2022-02-16 14:01:40|334.31|331.41|334.41|331.51|334.41|331.51|334.29|331.39|22
1645020110000|2022-02-16 14:01:50|334.37|331.47|334.42|331.52|334.43|331.53|334.37|331.47|18
1645020120000|2022-02-16 14:02:00|334.4|331.5|334.38|331.48|334.42|331.52|334.34|331.44|24
1645020130000|2022-02-16 14:02:10|334.37|331.47|334.45|331.55|334.45|331.55|334.36|331.46|16
1645020140000|2022-02-16 14:02:20|334.46|331.56|334.69|331.79|334.71|331.81|334.46|331.56|20
1645020150000|2022-02-16 14:02:30|334.66|331.76|334.71|331.81|334.71|331.81|334.6|331.7|27
1645020160000|2022-02-16 14:02:40|334.7|331.8|334.64|331.74|334.71|331.81|334.63|331.73|25
1645020170000|2022-02-16 14:02:50|334.63|331.73|334.96|332.06|334.97|332.07|334.61|331.71|30
1645020180000|2022-02-16 14:03:00|334.98|332.08|335|332.1|335.04|332.14|334.96|332.06|20
1645020190000|2022-02-16 14:03:10|335.02|332.12|335.24|332.34|335.24|332.34|335.02|332.12|13
1645020200000|2022-02-16 14:03:20|335.25|332.35|335.47|332.57|335.47|332.57|335.24|332.34|19
1645020210000|2022-02-16 14:03:30|335.48|332.58|335.38|332.48|335.48|332.58|335.19|332.29|28
1645020220000|2022-02-16 14:03:40|335.39|332.49|335.38|332.48|335.45|332.55|335.34|332.44|26
1645020230000|2022-02-16 14:03:50|335.39|332.49|335.34|332.44|335.42|332.52|335.3|332.4|20
1645020240000|2022-02-16 14:04:00|335.37|332.47|335.38|332.48|335.45|332.55|335.37|332.47|21
1645020250000|2022-02-16 14:04:10|335.45|332.55|335.46|332.56|335.52|332.62|335.4|332.5|30
1645020260000|2022-02-16 14:04:20|335.47|332.57|335.35|332.45|335.49|332.59|335.35|332.45|25
1645020270000|2022-02-16 14:04:30|335.34|332.44|335.42|332.52|335.45|332.55|335.34|332.44|23
1645020280000|2022-02-16 14:04:40|335.39|332.49|335.45|332.55|335.45|332.55|335.39|332.49|15
1645020290000|2022-02-16 14:04:50|335.44|332.54|335.44|332.54|335.47|332.57|335.43|332.53|11
1645020300000|2022-02-16 14:05:00|335.41|332.51|335.51|332.61|335.51|332.61|335.41|332.51|21
1645020310000|2022-02-16 14:05:10|335.5|332.6|335.58|332.68|335.6|332.7|335.47|332.57|26
1645020320000|2022-02-16 14:05:20|335.6|332.7|335.63|332.73|335.74|332.84|335.6|332.7|18
1645020330000|2022-02-16 14:05:30|335.64|332.74|335.61|332.71|335.66|332.76|335.6|332.7|21
1645020340000|2022-02-16 14:05:40|335.6|332.7|335.43|332.53|335.6|332.7|335.41|332.51|23
1645020350000|2022-02-16 14:05:50|335.44|332.54|335.44|332.54|335.45|332.55|335.43|332.53|9
1645020360000|2022-02-16 14:06:00|335.41|332.51|335.4|332.5|335.41|332.51|335.39|332.49|10
1645020370000|2022-02-16 14:06:10|335.41|332.51|335.45|332.55|335.46|332.56|335.39|332.49|17
1645020380000|2022-02-16 14:06:20|335.44|332.54|335.57|332.67|335.57|332.67|335.44|332.54|16
1645020390000|2022-02-16 14:06:30|335.6|332.7|335.61|332.71|335.64|332.74|335.57|332.67|21
1645020400000|2022-02-16 14:06:40|335.62|332.72|335.66|332.76|335.66|332.76|335.6|332.7|15
1645020410000|2022-02-16 14:06:50|335.65|332.75|335.66|332.76|335.67|332.77|335.63|332.73|16
1645020420000|2022-02-16 14:07:00|335.64|332.74|335.77|332.87|335.77|332.87|335.63|332.73|18
1645020430000|2022-02-16 14:07:10|335.74|332.84|335.9|333|335.9|333|335.74|332.84|26
1645020440000|2022-02-16 14:07:20|335.88|332.98|335.71|332.81|335.93|333.03|335.7|332.8|27
1645020450000|2022-02-16 14:07:30|335.69|332.79|335.7|332.8|335.72|332.82|335.68|332.78|15
1645020460000|2022-02-16 14:07:40|335.74|332.84|335.76|332.86|335.79|332.89|335.74|332.84|19
1645020470000|2022-02-16 14:07:50|335.75|332.85|335.56|332.66|335.75|332.85|335.55|332.65|24
1645020480000|2022-02-16 14:08:00|335.57|332.67|335.49|332.59|335.57|332.67|335.48|332.58|14
1645020490000|2022-02-16 14:08:10|335.45|332.55|335.29|332.39|335.48|332.58|335.29|332.39|16
1645020500000|2022-02-16 14:08:20|335.28|332.38|334.9|332|335.32|332.42|334.87|331.97|22
1645020510000|2022-02-16 14:08:30|334.93|332.03|335|332.1|335.03|332.13|334.93|332.03|23
1645020520000|2022-02-16 14:08:40|335.01|332.11|335.01|332.11|335.04|332.14|334.99|332.09|11
1645020530000|2022-02-16 14:08:50|335.02|332.12|334.89|331.99|335.02|332.12|334.89|331.99|9
1645020540000|2022-02-16 14:09:00|334.87|331.97|334.87|331.97|334.9|332|334.86|331.96|23
1645020550000|2022-02-16 14:09:10|334.8|331.9|334.71|331.81|334.8|331.9|334.67|331.77|24
1645020560000|2022-02-16 14:09:20|334.7|331.8|334.78|331.88|334.8|331.9|334.69|331.79|23
1645020570000|2022-02-16 14:09:30|334.79|331.89|334.84|331.94|334.89|331.99|334.76|331.86|23
1645020580000|2022-02-16 14:09:40|334.86|331.96|334.84|331.94|334.9|332|334.82|331.92|22
1645020590000|2022-02-16 14:09:50|334.82|331.92|334.78|331.88|334.88|331.98|334.77|331.87|16
1645020600000|2022-02-16 14:10:00|334.77|331.87|334.74|331.84|334.78|331.88|334.73|331.83|14
1645020610000|2022-02-16 14:10:10|334.75|331.85|334.65|331.75|334.75|331.85|334.59|331.69|19
1645020620000|2022-02-16 14:10:20|334.66|331.76|334.58|331.68|334.66|331.76|334.54|331.64|18
1645020630000|2022-02-16 14:10:30|334.57|331.67|334.55|331.65|334.58|331.68|334.55|331.65|15
1645020640000|2022-02-16 14:10:40|334.56|331.66|334.63|331.73|334.64|331.74|334.56|331.66|16
1645020650000|2022-02-16 14:10:50|334.64|331.74|334.62|331.72|334.66|331.76|334.62|331.72|10
1645020660000|2022-02-16 14:11:00|334.63|331.73|334.58|331.68|334.67|331.77|334.58|331.68|15
1645020670000|2022-02-16 14:11:10|334.57|331.67|334.56|331.66|334.57|331.67|334.55|331.65|8
1645020680000|2022-02-16 14:11:20|334.55|331.65|334.54|331.64|334.55|331.65|334.53|331.63|9
1645020690000|2022-02-16 14:11:30|334.55|331.65|334.58|331.68|334.59|331.69|334.54|331.64|22
1645020700000|2022-02-16 14:11:40|334.59|331.69|334.82|331.92|334.86|331.96|334.59|331.69|18
1645020710000|2022-02-16 14:11:50|334.85|331.95|334.88|331.98|334.89|331.99|334.8|331.9|27
1645020720000|2022-02-16 14:12:00|334.87|331.97|334.83|331.93|334.95|332.05|334.83|331.93|25
1645020730000|2022-02-16 14:12:10|334.95|332.05|335.12|332.22|335.24|332.34|334.89|331.99|30
1645020740000|2022-02-16 14:12:20|335.13|332.23|335.19|332.29|335.26|332.36|335.11|332.21|21
1645020750000|2022-02-16 14:12:30|335.23|332.33|335.41|332.51|335.42|332.52|335.22|332.32|16
1645020760000|2022-02-16 14:12:40|335.39|332.49|335.36|332.46|335.42|332.52|335.33|332.43|20
1645020770000|2022-02-16 14:12:50|335.37|332.47|335.55|332.65|335.55|332.65|335.37|332.47|23
1645020780000|2022-02-16 14:13:00|335.52|332.62|335.54|332.64|335.62|332.72|335.52|332.62|20
1645020790000|2022-02-16 14:13:10|335.55|332.65|335.41|332.51|335.55|332.65|335.39|332.49|16
1645020800000|2022-02-16 14:13:20|335.44|332.54|335.41|332.51|335.46|332.56|335.39|332.49|22
1645020810000|2022-02-16 14:13:30|335.42|332.52|335.68|332.78|335.74|332.84|335.42|332.52|22
1645020820000|2022-02-16 14:13:40|335.73|332.83|335.74|332.84|335.76|332.86|335.67|332.77|21
1645020830000|2022-02-16 14:13:50|335.73|332.83|335.62|332.72|335.75|332.85|335.55|332.65|30
1645020840000|2022-02-16 14:14:00|335.6|332.7|335.64|332.74|335.72|332.82|335.6|332.7|24
1645020850000|2022-02-16 14:14:10|335.66|332.76|335.52|332.62|335.66|332.76|335.52|332.62|19
1645020860000|2022-02-16 14:14:20|335.53|332.63|335.59|332.69|335.62|332.72|335.53|332.63|20
1645020870000|2022-02-16 14:14:30|335.6|332.7|335.55|332.65|335.63|332.73|335.54|332.64|13
1645020880000|2022-02-16 14:14:40|335.57|332.67|335.56|332.66|335.57|332.67|335.53|332.63|8
1645020890000|2022-02-16 14:14:50|335.54|332.64|335.55|332.65|335.57|332.67|335.53|332.63|13
1645020900000|2022-02-16 14:15:00|335.54|332.64|335.45|332.55|335.55|332.65|335.43|332.53|13
1645020910000|2022-02-16 14:15:10|335.47|332.57|335.47|332.57|335.48|332.58|335.43|332.53|17
1645020920000|2022-02-16 14:15:20|335.46|332.56|335.72|332.82|335.72|332.82|335.43|332.53|23
1645020930000|2022-02-16 14:15:30|335.71|332.81|335.7|332.8|335.74|332.84|335.65|332.75|15
1645020940000|2022-02-16 14:15:40|335.69|332.79|335.7|332.8|335.74|332.84|335.69|332.79|16
1645020950000|2022-02-16 14:15:50|335.69|332.79|335.69|332.79|335.71|332.81|335.69|332.79|15
1645020960000|2022-02-16 14:16:00|335.7|332.8|335.7|332.8|335.71|332.81|335.67|332.77|15
1645020970000|2022-02-16 14:16:10|335.71|332.81|335.71|332.81|335.73|332.83|335.69|332.79|10
1645020980000|2022-02-16 14:16:20|335.68|332.78|335.61|332.71|335.69|332.79|335.6|332.7|21
1645020990000|2022-02-16 14:16:30|335.6|332.7|335.65|332.75|335.65|332.75|335.56|332.66|14
1645021000000|2022-02-16 14:16:40|335.64|332.74|335.71|332.81|335.72|332.82|335.61|332.71|26
1645021010000|2022-02-16 14:16:50|335.7|332.8|335.67|332.77|335.73|332.83|335.66|332.76|20
1645021020000|2022-02-16 14:17:00|335.68|332.78|335.66|332.76|335.68|332.78|335.66|332.76|7
1645021030000|2022-02-16 14:17:10|335.67|332.77|335.85|332.95|335.88|332.98|335.67|332.77|25
1645021040000|2022-02-16 14:17:20|335.86|332.96|335.86|332.96|335.87|332.97|335.85|332.95|9
1645021050000|2022-02-16 14:17:30|335.87|332.97|335.93|333.03|335.96|333.06|335.86|332.96|22
1645021060000|2022-02-16 14:17:40|335.92|333.02|335.94|333.04|336.02|333.12|335.89|332.99|20
1645021070000|2022-02-16 14:17:50|335.93|333.03|335.85|332.95|335.95|333.05|335.85|332.95|15
1645021080000|2022-02-16 14:18:00|335.88|332.98|335.85|332.95|335.91|333.01|335.85|332.95|13
1645021090000|2022-02-16 14:18:10|335.86|332.96|335.69|332.79|335.86|332.96|335.69|332.79|15
1645021100000|2022-02-16 14:18:20|335.72|332.82|335.8|332.9|335.85|332.95|335.69|332.79|17
1645021110000|2022-02-16 14:18:30|335.83|332.93|335.8|332.9|335.83|332.93|335.79|332.89|16
1645021120000|2022-02-16 14:18:40|335.81|332.91|335.72|332.82|335.82|332.92|335.71|332.81|20
1645021130000|2022-02-16 14:18:50|335.73|332.83|335.66|332.76|335.74|332.84|335.66|332.76|9
1645021140000|2022-02-16 14:19:00|335.69|332.79|335.64|332.74|335.69|332.79|335.63|332.73|13
1645021150000|2022-02-16 14:19:10|335.63|332.73|335.24|332.34|335.63|332.73|335.06|332.16|27
1645021160000|2022-02-16 14:19:20|335.22|332.32|335.2|332.3|335.25|332.35|335.18|332.28|27
1645021170000|2022-02-16 14:19:30|335.19|332.29|335.05|332.15|335.19|332.29|335.05|332.15|19
1645021180000|2022-02-16 14:19:40|335.04|332.14|334.92|332.02|335.04|332.14|334.84|331.94|20
1645021190000|2022-02-16 14:19:50|334.88|331.98|335.08|332.18|335.11|332.21|334.88|331.98|20
1645021200000|2022-02-16 14:20:00|335.09|332.19|335.19|332.29|335.19|332.29|335.09|332.19|13
1645021210000|2022-02-16 14:20:10|335.18|332.28|335.14|332.24|335.18|332.28|335.11|332.21|16
1645021220000|2022-02-16 14:20:20|335.1|332.2|335.14|332.24|335.17|332.27|335.1|332.2|18
1645021230000|2022-02-16 14:20:30|335.13|332.23|334.11|331.21|335.13|332.23|334.07|331.17|23
1645021240000|2022-02-16 14:20:40|334.1|331.2|334.14|331.24|334.43|331.53|334.06|331.16|30
1645021250000|2022-02-16 14:20:50|334.15|331.25|334.23|331.33|334.28|331.38|334.13|331.23|28
1645021260000|2022-02-16 14:21:00|334.24|331.34|334.23|331.33|334.25|331.35|334.2|331.3|19
1645021270000|2022-02-16 14:21:10|334.24|331.34|334.18|331.28|334.25|331.35|334.17|331.27|20
1645021280000|2022-02-16 14:21:20|334.19|331.29|334.16|331.26|334.19|331.29|334.14|331.24|9
1645021290000|2022-02-16 14:21:30|334.15|331.25|334.12|331.22|334.15|331.25|334.02|331.12|13
1645021300000|2022-02-16 14:21:40|334.05|331.15|334.31|331.41|334.34|331.44|334.01|331.11|29
1645021310000|2022-02-16 14:21:50|334.32|331.42|334.67|331.77|334.67|331.77|334.32|331.42|29
1645021320000|2022-02-16 14:22:00|334.63|331.73|334.6|331.7|334.63|331.73|334.55|331.65|23
1645021330000|2022-02-16 14:22:10|334.58|331.68|334.07|331.17|334.61|331.71|334.07|331.17|22
1645021340000|2022-02-16 14:22:20|334.06|331.16|334.06|331.16|334.12|331.22|333.98|331.08|27
1645021350000|2022-02-16 14:22:30|333.96|331.06|334.16|331.26|334.16|331.26|333.96|331.06|27
1645021360000|2022-02-16 14:22:40|334.14|331.24|334|331.1|334.15|331.25|333.97|331.07|19
1645021370000|2022-02-16 14:22:50|333.98|331.08|333.3|330.4|333.98|331.08|333.3|330.4|35
1645021380000|2022-02-16 14:23:00|333.11|330.21|333.39|330.49|333.39|330.49|332.75|329.85|35
1645021390000|2022-02-16 14:23:10|333.41|330.51|333.41|330.51|333.46|330.56|333.31|330.41|22
1645021400000|2022-02-16 14:23:20|333.39|330.49|333.57|330.67|333.64|330.74|333.37|330.47|23
1645021410000|2022-02-16 14:23:30|333.54|330.64|333.37|330.47|333.54|330.64|333.37|330.47|14
1645021420000|2022-02-16 14:23:40|333.36|330.46|333.56|330.66|333.62|330.72|333.34|330.44|29
1645021430000|2022-02-16 14:23:50|333.59|330.69|333.88|330.98|333.9|331|333.54|330.64|25
1645021440000|2022-02-16 14:24:00|333.89|330.99|334.19|331.29|334.32|331.42|333.89|330.99|32
1645021450000|2022-02-16 14:24:10|334.21|331.31|334.22|331.32|334.29|331.39|334.17|331.27|29
1645021460000|2022-02-16 14:24:20|334.23|331.33|334.12|331.22|334.27|331.37|333.94|331.04|28
1645021470000|2022-02-16 14:24:30|334.11|331.21|334.19|331.29|334.23|331.33|334.1|331.2|21
1645021480000|2022-02-16 14:24:40|334.2|331.3|333.94|331.04|334.21|331.31|333.94|331.04|22
1645021490000|2022-02-16 14:24:50|333.96|331.06|333.83|330.93|334.01|331.11|333.75|330.85|28
1645021500000|2022-02-16 14:25:00|333.81|330.91|333.58|330.68|333.81|330.91|333.54|330.64|26
1645021510000|2022-02-16 14:25:10|333.56|330.66|333.49|330.59|333.56|330.66|333.32|330.42|22
1645021520000|2022-02-16 14:25:20|333.48|330.58|333.62|330.72|333.62|330.72|333.4|330.5|24
1645021530000|2022-02-16 14:25:30|333.61|330.71|333.52|330.62|333.61|330.71|333.46|330.56|24
1645021540000|2022-02-16 14:25:40|333.51|330.61|333.45|330.55|333.51|330.61|333.4|330.5|12
1645021550000|2022-02-16 14:25:50|333.43|330.53|333.51|330.61|333.52|330.62|333.43|330.53|20
1645021560000|2022-02-16 14:26:00|333.5|330.6|333.32|330.42|333.5|330.6|333.27|330.37|14
1645021570000|2022-02-16 14:26:10|333.3|330.4|333.32|330.42|333.34|330.44|333.28|330.38|21
1645021580000|2022-02-16 14:26:20|333.34|330.44|333.29|330.39|333.39|330.49|333.29|330.39|28
1645021590000|2022-02-16 14:26:30|333.33|330.43|333.37|330.47|333.44|330.54|333.3|330.4|22
1645021600000|2022-02-16 14:26:40|333.33|330.43|332.63|329.73|333.33|330.43|332.61|329.71|27
1645021610000|2022-02-16 14:26:50|332.7|329.8|332.81|329.91|332.82|329.92|332.61|329.71|26
1645021620000|2022-02-16 14:27:00|332.82|329.92|332.89|329.99|332.92|330.02|332.78|329.88|20
1645021630000|2022-02-16 14:27:10|332.9|330|333|330.1|333.19|330.29|332.9|330|24
1645021640000|2022-02-16 14:27:20|333.06|330.16|333.14|330.24|333.15|330.25|333|330.1|23
1645021650000|2022-02-16 14:27:30|333.15|330.25|333.41|330.51|333.45|330.55|333.14|330.24|22
1645021660000|2022-02-16 14:27:40|333.42|330.52|333.49|330.59|333.49|330.59|333.38|330.48|25
1645021670000|2022-02-16 14:27:50|333.5|330.6|334.01|331.11|334.1|331.2|333.5|330.6|30
1645021680000|2022-02-16 14:28:00|334.02|331.12|333.88|330.98|334.04|331.14|333.88|330.98|22
1645021690000|2022-02-16 14:28:10|333.89|330.99|333.75|330.85|333.91|331.01|333.75|330.85|21
1645021700000|2022-02-16 14:28:20|333.78|330.88|333.86|330.96|333.9|331|333.77|330.87|24
1645021710000|2022-02-16 14:28:30|333.87|330.97|333.94|331.04|334.02|331.12|333.86|330.96|18
1645021720000|2022-02-16 14:28:40|333.93|331.03|333.9|331|333.97|331.07|333.9|331|11
1645021730000|2022-02-16 14:28:50|333.91|331.01|334|331.1|334.09|331.19|333.91|331.01|19
1645021740000|2022-02-16 14:29:00|334.01|331.11|333.99|331.09|334.04|331.14|333.96|331.06|16
1645021750000|2022-02-16 14:29:10|334.01|331.11|333.91|331.01|334.02|331.12|333.87|330.97|20
1645021760000|2022-02-16 14:29:20|333.89|330.99|333.77|330.87|333.89|330.99|333.75|330.85|26
1645021770000|2022-02-16 14:29:30|333.76|330.86|333.85|330.95|333.85|330.95|333.75|330.85|18
1645021780000|2022-02-16 14:29:40|333.83|330.93|333.82|330.92|333.87|330.97|333.8|330.9|19
1645021790000|2022-02-16 14:29:50|333.83|330.93|333.78|330.88|333.87|330.97|333.78|330.88|20
1645021800000|2022-02-16 14:30:00|333.63|330.73|333.94|331.04|333.94|331.04|333.62|330.72|29
1645021810000|2022-02-16 14:30:10|333.95|331.05|334.22|331.32|334.28|331.38|333.95|331.05|27
1645021820000|2022-02-16 14:30:20|334.19|331.29|334.3|331.4|334.31|331.41|334.14|331.24|20
1645021830000|2022-02-16 14:30:30|334.25|331.35|334|331.1|334.29|331.39|333.97|331.07|24
1645021840000|2022-02-16 14:30:40|333.98|331.08|333.77|330.87|334.04|331.14|333.76|330.86|24
1645021850000|2022-02-16 14:30:50|333.76|330.86|333.57|330.67|333.77|330.87|333.51|330.61|26
1645021860000|2022-02-16 14:31:00|333.6|330.7|333.61|330.71|333.87|330.97|333.6|330.7|32
1645021870000|2022-02-16 14:31:10|333.58|330.68|333.45|330.55|333.61|330.71|333.44|330.54|32
1645021880000|2022-02-16 14:31:20|333.44|330.54|333.55|330.65|333.56|330.66|333.34|330.44|27
1645021890000|2022-02-16 14:31:30|333.51|330.61|333.37|330.47|333.51|330.61|333.32|330.42|26
1645021900000|2022-02-16 14:31:40|333.39|330.49|333.42|330.52|333.42|330.52|333.36|330.46|29
1645021910000|2022-02-16 14:31:50|333.41|330.51|333.28|330.38|333.43|330.53|333.27|330.37|30
1645021920000|2022-02-16 14:32:00|333.29|330.39|333|330.1|333.35|330.45|333|330.1|26
1645021930000|2022-02-16 14:32:10|332.98|330.08|333.27|330.37|333.34|330.44|332.85|329.95|31
1645021940000|2022-02-16 14:32:20|333.26|330.36|333.51|330.61|333.54|330.64|333.26|330.36|36
1645021950000|2022-02-16 14:32:30|333.53|330.63|333.84|330.94|333.84|330.94|333.53|330.63|29
1645021960000|2022-02-16 14:32:40|333.82|330.92|333.76|330.86|333.9|331|333.69|330.79|27
1645021970000|2022-02-16 14:32:50|333.74|330.84|334|331.1|334|331.1|333.74|330.84|29
1645021980000|2022-02-16 14:33:00|333.97|331.07|334.36|331.46|334.42|331.52|333.97|331.07|30
1645021990000|2022-02-16 14:33:10|334.37|331.47|334.12|331.22|334.37|331.47|334.05|331.15|35
1645022000000|2022-02-16 14:33:20|334.16|331.26|334.23|331.33|334.28|331.38|334.16|331.26|22
1645022010000|2022-02-16 14:33:30|334.22|331.32|334.47|331.57|334.47|331.57|334.22|331.32|16
1645022020000|2022-02-16 14:33:40|334.57|331.67|334.74|331.84|334.93|332.03|334.57|331.67|33
1645022030000|2022-02-16 14:33:50|334.75|331.85|334.79|331.89|334.82|331.92|334.69|331.79|30
1645022040000|2022-02-16 14:34:00|334.77|331.87|334.64|331.74|335.01|332.11|334.64|331.74|34
1645022050000|2022-02-16 14:34:10|334.62|331.72|334.49|331.59|334.63|331.73|334.49|331.59|32
1645022060000|2022-02-16 14:34:20|334.48|331.58|334.69|331.79|334.69|331.79|334.47|331.57|26
1645022070000|2022-02-16 14:34:30|334.7|331.8|334.56|331.66|334.7|331.8|334.55|331.65|20
1645022080000|2022-02-16 14:34:40|334.62|331.72|334.75|331.85|334.86|331.96|334.6|331.7|22
1645022090000|2022-02-16 14:34:50|334.69|331.79|334.68|331.78|334.74|331.84|334.62|331.72|24
1645022100000|2022-02-16 14:35:00|334.69|331.79|334.6|331.7|334.69|331.79|334.48|331.58|25
1645022110000|2022-02-16 14:35:10|334.58|331.68|334.47|331.57|334.58|331.68|334.43|331.53|29
1645022120000|2022-02-16 14:35:20|334.49|331.59|334.43|331.53|334.51|331.61|334.43|331.53|20
1645022130000|2022-02-16 14:35:30|334.42|331.52|334.41|331.51|334.43|331.53|334.38|331.48|24
1645022140000|2022-02-16 14:35:40|334.38|331.48|334.32|331.42|334.4|331.5|334.32|331.42|20
1645022150000|2022-02-16 14:35:50|334.33|331.43|334.4|331.5|334.54|331.64|334.32|331.42|23
1645022160000|2022-02-16 14:36:00|334.42|331.52|334.37|331.47|334.45|331.55|334.3|331.4|30
1645022170000|2022-02-16 14:36:10|334.38|331.48|333.79|330.89|334.38|331.48|333.4|330.5|31
1645022180000|2022-02-16 14:36:20|333.8|330.9|333.86|330.96|333.89|330.99|333.72|330.82|26
1645022190000|2022-02-16 14:36:30|333.87|330.97|333.86|330.96|333.93|331.03|333.82|330.92|15
1645022200000|2022-02-16 14:36:40|333.87|330.97|333.64|330.74|333.87|330.97|333.62|330.72|14
1645022210000|2022-02-16 14:36:50|333.65|330.75|333.69|330.79|333.7|330.8|333.56|330.66|17
1645022220000|2022-02-16 14:37:00|333.68|330.78|333.4|330.5|333.68|330.78|333.4|330.5|27
1645022230000|2022-02-16 14:37:10|333.41|330.51|333.52|330.62|333.63|330.73|333.41|330.51|28
1645022240000|2022-02-16 14:37:20|333.51|330.61|333.62|330.72|333.66|330.76|333.49|330.59|21
1645022250000|2022-02-16 14:37:30|333.61|330.71|333.68|330.78|333.68|330.78|333.56|330.66|25
1645022260000|2022-02-16 14:37:40|333.67|330.77|333.66|330.76|333.68|330.78|333.61|330.71|19
1645022270000|2022-02-16 14:37:50|333.67|330.77|333.63|330.73|333.83|330.93|333.6|330.7|26
1645022280000|2022-02-16 14:38:00|333.62|330.72|333.44|330.54|333.63|330.73|333.44|330.54|23
1645022290000|2022-02-16 14:38:10|333.45|330.55|333.61|330.71|333.68|330.78|333.44|330.54|20
1645022300000|2022-02-16 14:38:20|333.62|330.72|333.5|330.6|333.62|330.72|333.5|330.6|18
1645022310000|2022-02-16 14:38:30|333.49|330.59|333.27|330.37|333.49|330.59|333.27|330.37|28
1645022320000|2022-02-16 14:38:40|333.29|330.39|333.34|330.44|333.36|330.46|333.27|330.37|20
1645022330000|2022-02-16 14:38:50|333.38|330.48|333.34|330.44|333.45|330.55|333.34|330.44|16
1645022340000|2022-02-16 14:39:00|333.32|330.42|333.5|330.6|333.55|330.65|333.28|330.38|28
1645022350000|2022-02-16 14:39:10|333.46|330.56|333.47|330.57|333.6|330.7|333.46|330.56|29
1645022360000|2022-02-16 14:39:20|333.48|330.58|333.57|330.67|333.58|330.68|333.46|330.56|29
1645022370000|2022-02-16 14:39:30|333.58|330.68|333.47|330.57|333.59|330.69|333.45|330.55|19
1645022380000|2022-02-16 14:39:40|333.48|330.58|333.46|330.56|333.55|330.65|333.46|330.56|24
1645022390000|2022-02-16 14:39:50|333.45|330.55|333.41|330.51|333.45|330.55|333.33|330.43|23
1645022400000|2022-02-16 14:40:00|333.4|330.5|333.59|330.69|333.69|330.79|333.36|330.46|31
1645022410000|2022-02-16 14:40:10|333.6|330.7|334.03|331.13|334.03|331.13|333.57|330.67|28
1645022420000|2022-02-16 14:40:20|333.97|331.07|333.89|330.99|334.07|331.17|333.87|330.97|23
1645022430000|2022-02-16 14:40:30|333.93|331.03|333.86|330.96|333.93|331.03|333.85|330.95|18
1645022440000|2022-02-16 14:40:40|333.9|331|333.95|331.05|334|331.1|333.89|330.99|18
1645022450000|2022-02-16 14:40:50|334|331.1|333.94|331.04|334|331.1|333.85|330.95|18
1645022460000|2022-02-16 14:41:00|333.92|331.02|333.91|331.01|333.95|331.05|333.82|330.92|21
1645022470000|2022-02-16 14:41:10|333.88|330.98|333.59|330.69|333.89|330.99|333.59|330.69|26
1645022480000|2022-02-16 14:41:20|333.61|330.71|333.55|330.65|333.7|330.8|333.52|330.62|26
1645022490000|2022-02-16 14:41:30|333.57|330.67|333.72|330.82|333.72|330.82|333.55|330.65|26
1645022500000|2022-02-16 14:41:40|333.73|330.83|333.83|330.93|333.84|330.94|333.68|330.78|15
1645022510000|2022-02-16 14:41:50|333.85|330.95|333.89|330.99|333.92|331.02|333.82|330.92|20
1645022520000|2022-02-16 14:42:00|333.9|331|334.07|331.17|334.15|331.25|333.9|331|31
1645022530000|2022-02-16 14:42:10|334.06|331.16|334.17|331.27|334.19|331.29|334.05|331.15|19
1645022540000|2022-02-16 14:42:20|334.19|331.29|334|331.1|334.19|331.29|333.9|331|27
1645022550000|2022-02-16 14:42:30|333.95|331.05|333.93|331.03|334|331.1|333.93|331.03|20
1645022560000|2022-02-16 14:42:40|333.94|331.04|333.95|331.05|333.98|331.08|333.9|331|15
1645022570000|2022-02-16 14:42:50|333.96|331.06|333.84|330.94|333.99|331.09|333.84|330.94|20
1645022580000|2022-02-16 14:43:00|333.87|330.97|334.01|331.11|334.04|331.14|333.87|330.97|19
1645022590000|2022-02-16 14:43:10|334.03|331.13|334.03|331.13|334.05|331.15|334.01|331.11|11
1645022600000|2022-02-16 14:43:20|334.02|331.12|333.96|331.06|334.03|331.13|333.92|331.02|18
1645022610000|2022-02-16 14:43:30|333.95|331.05|333.99|331.09|334|331.1|333.94|331.04|25
1645022620000|2022-02-16 14:43:40|333.98|331.08|333.98|331.08|334|331.1|333.88|330.98|23
1645022630000|2022-02-16 14:43:50|333.99|331.09|334.02|331.12|334.02|331.12|333.94|331.04|17
1645022640000|2022-02-16 14:44:00|334|331.1|333.89|330.99|334|331.1|333.88|330.98|20
1645022650000|2022-02-16 14:44:10|333.87|330.97|333.88|330.98|333.88|330.98|333.77|330.87|20
1645022660000|2022-02-16 14:44:20|333.85|330.95|333.76|330.86|333.87|330.97|333.68|330.78|26
1645022670000|2022-02-16 14:44:30|333.75|330.85|333.66|330.76|333.76|330.86|333.61|330.71|19
1645022680000|2022-02-16 14:44:40|333.65|330.75|333.54|330.64|333.74|330.84|333.5|330.6|25
1645022690000|2022-02-16 14:44:50|333.53|330.63|333.36|330.46|333.53|330.63|333.34|330.44|20
1645022700000|2022-02-16 14:45:00|333.37|330.47|333.41|330.51|333.41|330.51|333.28|330.38|25
1645022710000|2022-02-16 14:45:10|333.39|330.49|333.42|330.52|333.56|330.66|333.39|330.49|29
1645022720000|2022-02-16 14:45:20|333.41|330.51|333.31|330.41|333.42|330.52|333.29|330.39|23
1645022730000|2022-02-16 14:45:30|333.32|330.42|333.53|330.63|333.53|330.63|333.29|330.39|22
1645022740000|2022-02-16 14:45:40|333.54|330.64|333.56|330.66|333.65|330.75|333.54|330.64|29
1645022750000|2022-02-16 14:45:50|333.57|330.67|333.65|330.75|333.67|330.77|333.55|330.65|22
1645022760000|2022-02-16 14:46:00|333.63|330.73|333.82|330.92|333.93|331.03|333.61|330.71|30
1645022770000|2022-02-16 14:46:10|333.89|330.99|333.96|331.06|333.96|331.06|333.77|330.87|26
1645022780000|2022-02-16 14:46:20|333.95|331.05|333.83|330.93|333.95|331.05|333.82|330.92|14
1645022790000|2022-02-16 14:46:30|333.87|330.97|333.94|331.04|333.97|331.07|333.82|330.92|27
1645022800000|2022-02-16 14:46:40|333.93|331.03|334.06|331.16|334.08|331.18|333.92|331.02|28
1645022810000|2022-02-16 14:46:50|334.07|331.17|333.91|331.01|334.08|331.18|333.85|330.95|23
1645022820000|2022-02-16 14:47:00|333.92|331.02|333.98|331.08|334.03|331.13|333.92|331.02|28
1645022830000|2022-02-16 14:47:10|333.97|331.07|333.99|331.09|334.03|331.13|333.94|331.04|25
1645022840000|2022-02-16 14:47:20|333.98|331.08|333.9|331|334|331.1|333.84|330.94|18
1645022850000|2022-02-16 14:47:30|333.89|330.99|333.83|330.93|333.89|330.99|333.83|330.93|23
1645022860000|2022-02-16 14:47:40|333.84|330.94|333.83|330.93|333.94|331.04|333.83|330.93|16
1645022870000|2022-02-16 14:47:50|333.79|330.89|333.92|331.02|333.93|331.03|333.68|330.78|25
1645022880000|2022-02-16 14:48:00|333.96|331.06|333.84|330.94|333.96|331.06|333.83|330.93|22
1645022890000|2022-02-16 14:48:10|333.83|330.93|333.74|330.84|333.84|330.94|333.74|330.84|21
1645022900000|2022-02-16 14:48:20|333.72|330.82|333.63|330.73|333.72|330.82|333.58|330.68|19
1645022910000|2022-02-16 14:48:30|333.62|330.72|333.67|330.77|333.67|330.77|333.6|330.7|16
1645022920000|2022-02-16 14:48:40|333.68|330.78|333.48|330.58|333.69|330.79|333.48|330.58|21
1645022930000|2022-02-16 14:48:50|333.47|330.57|333.45|330.55|333.47|330.57|333.43|330.53|17
1645022940000|2022-02-16 14:49:00|333.43|330.53|333.27|330.37|333.45|330.55|333.25|330.35|26
1645022950000|2022-02-16 14:49:10|333.29|330.39|332.68|329.78|333.29|330.39|332.54|329.64|29
1645022960000|2022-02-16 14:49:20|332.69|329.79|332.71|329.81|332.75|329.85|332.59|329.69|21
1645022970000|2022-02-16 14:49:30|332.72|329.82|332.8|329.9|332.88|329.98|332.72|329.82|28
1645022980000|2022-02-16 14:49:40|332.83|329.93|332.98|330.08|333.01|330.11|332.82|329.92|24
1645022990000|2022-02-16 14:49:50|332.97|330.07|333|330.1|333.12|330.22|332.97|330.07|26
1645023000000|2022-02-16 14:50:00|332.98|330.08|332.77|329.87|333.02|330.12|332.76|329.86|27
1645023010000|2022-02-16 14:50:10|332.78|329.88|332.7|329.8|332.79|329.89|332.65|329.75|27
1645023020000|2022-02-16 14:50:20|332.68|329.78|332.71|329.81|332.71|329.81|332.62|329.72|22
1645023030000|2022-02-16 14:50:30|332.73|329.83|332.61|329.71|332.74|329.84|332.59|329.69|19
1645023040000|2022-02-16 14:50:40|332.62|329.72|332.52|329.62|332.73|329.83|332.52|329.62|15
1645023050000|2022-02-16 14:50:50|332.51|329.61|331.89|328.99|332.51|329.61|331.85|328.95|28
1645023060000|2022-02-16 14:51:00|331.9|329|331.6|328.7|331.9|329|331.52|328.62|33
1645023070000|2022-02-16 14:51:10|331.61|328.71|332.06|329.16|332.11|329.21|331.61|328.71|26
1645023080000|2022-02-16 14:51:20|332.07|329.17|332.17|329.27|332.35|329.45|332.06|329.16|26
1645023090000|2022-02-16 14:51:30|332.27|329.37|332.23|329.33|332.31|329.41|332.16|329.26|25
1645023100000|2022-02-16 14:51:40|332.25|329.35|332.74|329.84|332.78|329.88|332.13|329.23|31
1645023110000|2022-02-16 14:51:50|332.75|329.85|332.82|329.92|332.83|329.93|332.75|329.85|19
1645023120000|2022-02-16 14:52:00|332.83|329.93|332.93|330.03|333|330.1|332.81|329.91|24
1645023130000|2022-02-16 14:52:10|332.87|329.97|332.58|329.68|332.96|330.06|332.55|329.65|33
1645023140000|2022-02-16 14:52:20|332.56|329.66|332.25|329.35|332.61|329.71|332.25|329.35|29
1645023150000|2022-02-16 14:52:30|332.26|329.36|331.71|328.81|332.28|329.38|331.57|328.67|34
1645023160000|2022-02-16 14:52:40|331.77|328.87|332.29|329.39|332.42|329.52|331.75|328.85|35
1645023170000|2022-02-16 14:52:50|332.3|329.4|332.45|329.55|332.58|329.68|332.3|329.4|32
1645023180000|2022-02-16 14:53:00|332.46|329.56|332.16|329.26|332.48|329.58|332.15|329.25|28
1645023190000|2022-02-16 14:53:10|332.15|329.25|332.28|329.38|332.3|329.4|332.1|329.2|28
1645023200000|2022-02-16 14:53:20|332.29|329.39|332.16|329.26|332.31|329.41|332.16|329.26|17
1645023210000|2022-02-16 14:53:30|332.15|329.25|332.19|329.29|332.22|329.32|332.12|329.22|25
1645023220000|2022-02-16 14:53:40|332.21|329.31|332.01|329.11|332.21|329.31|331.99|329.09|27
1645023230000|2022-02-16 14:53:50|332.02|329.12|332.08|329.18|332.1|329.2|331.96|329.06|30
1645023240000|2022-02-16 14:54:00|332.03|329.13|332|329.1|332.08|329.18|331.96|329.06|33
1645023250000|2022-02-16 14:54:10|332.02|329.12|331.45|328.55|332.03|329.13|331.17|328.27|39
1645023260000|2022-02-16 14:54:20|331.52|328.62|331.52|328.62|331.65|328.75|331.4|328.5|30
1645023270000|2022-02-16 14:54:30|331.53|328.63|331.71|328.81|331.81|328.91|331.47|328.57|32
1645023280000|2022-02-16 14:54:40|331.7|328.8|331.64|328.74|331.8|328.9|331.56|328.66|31
1645023290000|2022-02-16 14:54:50|331.65|328.75|331.92|329.02|332.01|329.11|331.64|328.74|26
1645023300000|2022-02-16 14:55:00|331.95|329.05|332.37|329.47|332.39|329.49|331.93|329.03|32
1645023310000|2022-02-16 14:55:10|332.38|329.48|332.31|329.41|332.45|329.55|332.3|329.4|26
1645023320000|2022-02-16 14:55:20|332.33|329.43|332.42|329.52|332.54|329.64|332.32|329.42|28
1645023330000|2022-02-16 14:55:30|332.38|329.48|332.06|329.16|332.39|329.49|332.06|329.16|25
1645023340000|2022-02-16 14:55:40|332.02|329.12|332.16|329.26|332.21|329.31|332.02|329.12|24
1645023350000|2022-02-16 14:55:50|332.13|329.23|332.26|329.36|332.32|329.42|332.1|329.2|27
1645023360000|2022-02-16 14:56:00|332.28|329.38|332.34|329.44|332.36|329.46|332.22|329.32|20
1645023370000|2022-02-16 14:56:10|332.32|329.42|332.13|329.23|332.34|329.44|332.12|329.22|24
1645023380000|2022-02-16 14:56:20|332.12|329.22|332.01|329.11|332.12|329.22|331.88|328.98|25
1645023390000|2022-02-16 14:56:30|332.02|329.12|332.03|329.13|332.11|329.21|331.99|329.09|30
1645023400000|2022-02-16 14:56:40|332.02|329.12|332.06|329.16|332.07|329.17|331.92|329.02|28
1645023410000|2022-02-16 14:56:50|332.05|329.15|332.09|329.19|332.09|329.19|331.97|329.07|19
1645023420000|2022-02-16 14:57:00|332.07|329.17|332.23|329.33|332.28|329.38|332.06|329.16|27
1645023430000|2022-02-16 14:57:10|332.25|329.35|331.81|328.91|332.28|329.38|331.79|328.89|26
1645023440000|2022-02-16 14:57:20|331.84|328.94|331.96|329.06|331.99|329.09|331.84|328.94|32
1645023450000|2022-02-16 14:57:30|331.97|329.07|332.07|329.17|332.1|329.2|331.92|329.02|26
1645023460000|2022-02-16 14:57:40|332.06|329.16|331.86|328.96|332.07|329.17|331.86|328.96|20
1645023470000|2022-02-16 14:57:50|331.9|329|332.02|329.12|332.09|329.19|331.85|328.95|16
1645023480000|2022-02-16 14:58:00|332.05|329.15|332.06|329.16|332.06|329.16|331.92|329.02|18
1645023490000|2022-02-16 14:58:10|332.05|329.15|331.94|329.04|332.07|329.17|331.94|329.04|18
1645023500000|2022-02-16 14:58:20|331.93|329.03|332.38|329.48|332.38|329.48|331.93|329.03|25
1645023510000|2022-02-16 14:58:30|332.45|329.55|332.66|329.76|332.68|329.78|332.45|329.55|27
1645023520000|2022-02-16 14:58:40|332.67|329.77|332.74|329.84|332.74|329.84|332.66|329.76|26
1645023530000|2022-02-16 14:58:50|332.73|329.83|332.68|329.78|332.75|329.85|332.67|329.77|20
1645023540000|2022-02-16 14:59:00|332.69|329.79|332.58|329.68|332.69|329.79|332.36|329.46|33
1645023550000|2022-02-16 14:59:10|332.63|329.73|332.58|329.68|332.63|329.73|332.56|329.66|24
1645023560000|2022-02-16 14:59:20|332.57|329.67|332.6|329.7|332.6|329.7|332.51|329.61|21
1645023570000|2022-02-16 14:59:30|332.59|329.69|332.62|329.72|332.62|329.72|332.59|329.69|13
1645023580000|2022-02-16 14:59:40|332.63|329.73|332.63|329.73|332.64|329.74|332.62|329.72|14
1645023590000|2022-02-16 14:59:50|332.62|329.72|332.88|329.98|332.89|329.99|332.62|329.72|21
1645023600000|2022-02-16 15:00:00|332.87|329.97|332.53|329.63|332.87|329.97|332.49|329.59|33
1645023610000|2022-02-16 15:00:10|332.51|329.61|332.64|329.74|332.72|329.82|332.49|329.59|29
1645023620000|2022-02-16 15:00:20|332.63|329.73|332.87|329.97|332.89|329.99|332.63|329.73|27
1645023630000|2022-02-16 15:00:30|332.86|329.96|333.61|330.71|333.61|330.71|332.82|329.92|28
1645023640000|2022-02-16 15:00:40|333.57|330.67|333.47|330.57|333.66|330.76|333.45|330.55|29
1645023650000|2022-02-16 15:00:50|333.46|330.56|333.55|330.65|333.62|330.72|333.39|330.49|32
1645023660000|2022-02-16 15:01:00|333.52|330.62|333.76|330.86|333.76|330.86|333.48|330.58|34
1645023670000|2022-02-16 15:01:10|333.8|330.9|333.84|330.94|333.87|330.97|333.8|330.9|17
1645023680000|2022-02-16 15:01:20|333.85|330.95|333.85|330.95|333.88|330.98|333.84|330.94|14
1645023690000|2022-02-16 15:01:30|333.86|330.96|333.86|330.96|333.87|330.97|333.85|330.95|15
1645023700000|2022-02-16 15:01:40|333.87|330.97|333.79|330.89|333.87|330.97|333.75|330.85|16
1645023710000|2022-02-16 15:01:50|333.8|330.9|333.93|331.03|333.98|331.08|333.8|330.9|23
1645023720000|2022-02-16 15:02:00|333.98|331.08|333.74|330.84|333.98|331.08|333.73|330.83|20
1645023730000|2022-02-16 15:02:10|333.76|330.86|333.87|330.97|333.87|330.97|333.74|330.84|24
1645023740000|2022-02-16 15:02:20|333.88|330.98|333.89|330.99|333.99|331.09|333.88|330.98|25
1645023750000|2022-02-16 15:02:30|333.88|330.98|333.87|330.97|333.94|331.04|333.83|330.93|25
1645023760000|2022-02-16 15:02:40|333.93|331.03|333.91|331.01|333.93|331.03|333.81|330.91|19
1645023770000|2022-02-16 15:02:50|333.92|331.02|333.89|330.99|333.93|331.03|333.87|330.97|24
1645023780000|2022-02-16 15:03:00|333.91|331.01|333.85|330.95|333.99|331.09|333.85|330.95|19
1645023790000|2022-02-16 15:03:10|333.84|330.94|334.15|331.25|334.17|331.27|333.83|330.93|28
1645023800000|2022-02-16 15:03:20|334.16|331.26|334.1|331.2|334.16|331.26|334.02|331.12|23
1645023810000|2022-02-16 15:03:30|334.09|331.19|333.93|331.03|334.11|331.21|333.93|331.03|19
1645023820000|2022-02-16 15:03:40|333.92|331.02|333.94|331.04|334.02|331.12|333.91|331.01|24
1645023830000|2022-02-16 15:03:50|333.95|331.05|333.94|331.04|334.03|331.13|333.93|331.03|26
1645023840000|2022-02-16 15:04:00|333.95|331.05|333.89|330.99|334.06|331.16|333.86|330.96|29
1645023850000|2022-02-16 15:04:10|333.88|330.98|334.07|331.17|334.1|331.2|333.88|330.98|28
1645023860000|2022-02-16 15:04:20|334.01|331.11|334.02|331.12|334.02|331.12|333.95|331.05|31
1645023870000|2022-02-16 15:04:30|334|331.1|333.9|331|334|331.1|333.89|330.99|20
1645023880000|2022-02-16 15:04:40|333.91|331.01|333.94|331.04|333.95|331.05|333.87|330.97|27
1645023890000|2022-02-16 15:04:50|333.93|331.03|333.93|331.03|333.95|331.05|333.87|330.97|21
1645023900000|2022-02-16 15:05:00|333.94|331.04|333.91|331.01|333.95|331.05|333.9|331|24
1645023910000|2022-02-16 15:05:10|333.93|331.03|333.93|331.03|333.94|331.04|333.82|330.92|28
1645023920000|2022-02-16 15:05:20|334.01|331.11|333.89|330.99|334.01|331.11|333.89|330.99|28
1645023930000|2022-02-16 15:05:30|333.88|330.98|333.87|330.97|333.9|331|333.81|330.91|16
1645023940000|2022-02-16 15:05:40|333.88|330.98|333.87|330.97|333.91|331.01|333.82|330.92|27
1645023950000|2022-02-16 15:05:50|333.86|330.96|333.97|331.07|334|331.1|333.79|330.89|26
1645023960000|2022-02-16 15:06:00|333.96|331.06|333.89|330.99|333.96|331.06|333.83|330.93|27
1645023970000|2022-02-16 15:06:10|333.91|331.01|333.79|330.89|333.92|331.02|333.79|330.89|24
1645023980000|2022-02-16 15:06:20|333.77|330.87|333.77|330.87|333.86|330.96|333.75|330.85|21
1645023990000|2022-02-16 15:06:30|333.78|330.88|333.79|330.89|333.83|330.93|333.76|330.86|22
1645024000000|2022-02-16 15:06:40|333.77|330.87|333.87|330.97|333.91|331.01|333.76|330.86|26
1645024010000|2022-02-16 15:06:50|333.86|330.96|334.06|331.16|334.12|331.22|333.85|330.95|25
1645024020000|2022-02-16 15:07:00|334.1|331.2|334.07|331.17|334.11|331.21|333.98|331.08|21
1645024030000|2022-02-16 15:07:10|334.08|331.18|334.02|331.12|334.08|331.18|333.98|331.08|18
1645024040000|2022-02-16 15:07:20|334.05|331.15|334.09|331.19|334.1|331.2|334.02|331.12|28
1645024050000|2022-02-16 15:07:30|334.07|331.17|333.93|331.03|334.09|331.19|333.92|331.02|29
1645024060000|2022-02-16 15:07:40|333.95|331.05|334.05|331.15|334.06|331.16|333.91|331.01|25
1645024070000|2022-02-16 15:07:50|334.04|331.14|333.94|331.04|334.04|331.14|333.94|331.04|17
1645024080000|2022-02-16 15:08:00|333.92|331.02|334.01|331.11|334.02|331.12|333.92|331.02|25
1645024090000|2022-02-16 15:08:10|333.99|331.09|333.84|330.94|333.99|331.09|333.84|330.94|21
1645024100000|2022-02-16 15:08:20|333.85|330.95|333.91|331.01|333.91|331.01|333.84|330.94|16
1645024110000|2022-02-16 15:08:30|333.9|331|333.85|330.95|333.9|331|333.84|330.94|10
1645024120000|2022-02-16 15:08:40|333.87|330.97|333.8|330.9|333.87|330.97|333.79|330.89|16
1645024130000|2022-02-16 15:08:50|333.82|330.92|333.45|330.55|333.83|330.93|333.3|330.4|24
1645024140000|2022-02-16 15:09:00|333.44|330.54|333.29|330.39|333.44|330.54|333.29|330.39|22
1645024150000|2022-02-16 15:09:10|333.3|330.4|333.34|330.44|333.46|330.56|333.28|330.38|13
1645024160000|2022-02-16 15:09:20|333.37|330.47|333.35|330.45|333.42|330.52|333.31|330.41|19
1645024170000|2022-02-16 15:09:30|333.32|330.42|333.4|330.5|333.45|330.55|333.31|330.41|24
1645024180000|2022-02-16 15:09:40|333.42|330.52|333.45|330.55|333.45|330.55|333.4|330.5|14
1645024190000|2022-02-16 15:09:50|333.44|330.54|333.32|330.42|333.45|330.55|333.3|330.4|13
1645024200000|2022-02-16 15:10:00|333.3|330.4|333.29|330.39|333.37|330.47|333.28|330.38|15
1645024210000|2022-02-16 15:10:10|333.34|330.44|333.43|330.53|333.46|330.56|333.31|330.41|17
1645024220000|2022-02-16 15:10:20|333.42|330.52|333.4|330.5|333.42|330.52|333.33|330.43|14
1645024230000|2022-02-16 15:10:30|333.41|330.51|333.31|330.41|333.43|330.53|333.31|330.41|18
1645024240000|2022-02-16 15:10:40|333.3|330.4|333.17|330.27|333.3|330.4|333.17|330.27|11
1645024250000|2022-02-16 15:10:50|333.16|330.26|333.05|330.15|333.18|330.28|333.05|330.15|21
1645024260000|2022-02-16 15:11:00|333.06|330.16|332.75|329.85|333.07|330.17|332.75|329.85|31
1645024270000|2022-02-16 15:11:10|332.77|329.87|332.63|329.73|332.78|329.88|332.61|329.71|19
1645024280000|2022-02-16 15:11:20|332.66|329.76|332.53|329.63|332.66|329.76|332.53|329.63|14
1645024290000|2022-02-16 15:11:30|332.54|329.64|332.74|329.84|332.76|329.86|332.53|329.63|26
1645024300000|2022-02-16 15:11:40|332.77|329.87|333|330.1|333|330.1|332.74|329.84|24
1645024310000|2022-02-16 15:11:50|332.98|330.08|332.98|330.08|333.05|330.15|332.94|330.04|17
1645024320000|2022-02-16 15:12:00|332.99|330.09|333.07|330.17|333.07|330.17|332.89|329.99|16
1645024330000|2022-02-16 15:12:10|333.08|330.18|333.01|330.11|333.11|330.21|332.96|330.06|16
1645024340000|2022-02-16 15:12:20|333.02|330.12|333.13|330.23|333.22|330.32|333.02|330.12|29
1645024350000|2022-02-16 15:12:30|333.12|330.22|333.26|330.36|333.31|330.41|333.09|330.19|28
1645024360000|2022-02-16 15:12:40|333.14|330.24|333.1|330.2|333.21|330.31|333.08|330.18|25
1645024370000|2022-02-16 15:12:50|333.11|330.21|333.08|330.18|333.16|330.26|333.08|330.18|16
1645024380000|2022-02-16 15:13:00|333.09|330.19|333.1|330.2|333.12|330.22|333.09|330.19|14
1645024390000|2022-02-16 15:13:10|333.11|330.21|333.19|330.29|333.19|330.29|333.11|330.21|15
1645024400000|2022-02-16 15:13:20|333.2|330.3|333.2|330.3|333.22|330.32|333.12|330.22|20
1645024410000|2022-02-16 15:13:30|333.17|330.27|333.07|330.17|333.17|330.27|333.04|330.14|23
1645024420000|2022-02-16 15:13:40|333.08|330.18|332.97|330.07|333.09|330.19|332.97|330.07|13
1645024430000|2022-02-16 15:13:50|332.98|330.08|332.89|329.99|332.99|330.09|332.89|329.99|23
1645024440000|2022-02-16 15:14:00|332.9|330|332.89|329.99|332.92|330.02|332.86|329.96|20
1645024450000|2022-02-16 15:14:10|332.92|330.02|332.77|329.87|332.93|330.03|332.77|329.87|20
1645024460000|2022-02-16 15:14:20|332.72|329.82|332.5|329.6|332.76|329.86|332.49|329.59|27
1645024470000|2022-02-16 15:14:30|332.44|329.54|332.19|329.29|332.44|329.54|332.13|329.23|23
1645024480000|2022-02-16 15:14:40|332.24|329.34|332.29|329.39|332.42|329.52|332.18|329.28|31
1645024490000|2022-02-16 15:14:50|332.3|329.4|332.41|329.51|332.41|329.51|332.29|329.39|18
1645024500000|2022-02-16 15:15:00|332.38|329.48|332.36|329.46|332.46|329.56|332.36|329.46|16
1645024510000|2022-02-16 15:15:10|332.3|329.4|331.88|328.98|332.3|329.4|331.88|328.98|30
1645024520000|2022-02-16 15:15:20|331.87|328.97|331.92|329.02|331.94|329.04|331.85|328.95|17
1645024530000|2022-02-16 15:15:30|331.91|329.01|331.84|328.94|331.92|329.02|331.83|328.93|25
1645024540000|2022-02-16 15:15:40|331.91|329.01|331.71|328.81|331.91|329.01|331.69|328.79|21
1645024550000|2022-02-16 15:15:50|331.73|328.83|331.75|328.85|331.85|328.95|331.65|328.75|21
1645024560000|2022-02-16 15:16:00|331.73|328.83|331.87|328.97|331.87|328.97|331.72|328.82|23
1645024570000|2022-02-16 15:16:10|331.84|328.94|331.89|328.99|331.89|328.99|331.75|328.85|24
1645024580000|2022-02-16 15:16:20|331.87|328.97|331.76|328.86|331.87|328.97|331.72|328.82|32
1645024590000|2022-02-16 15:16:30|331.75|328.85|331.7|328.8|331.79|328.89|331.69|328.79|26
1645024600000|2022-02-16 15:16:40|331.69|328.79|331.64|328.74|331.69|328.79|331.64|328.74|7
1645024610000|2022-02-16 15:16:50|331.63|328.73|331.64|328.74|331.64|328.74|331.52|328.62|16
1645024620000|2022-02-16 15:17:00|331.62|328.72|331.47|328.57|331.64|328.74|331.47|328.57|19
1645024630000|2022-02-16 15:17:10|331.48|328.58|331.46|328.56|331.48|328.58|331.36|328.46|25
1645024640000|2022-02-16 15:17:20|331.49|328.59|331.46|328.56|331.5|328.6|331.41|328.51|24
1645024650000|2022-02-16 15:17:30|331.45|328.55|331.37|328.47|331.47|328.57|331.35|328.45|25
1645024660000|2022-02-16 15:17:40|331.38|328.48|331.36|328.46|331.38|328.48|331.35|328.45|12
1645024670000|2022-02-16 15:17:50|331.37|328.47|331.32|328.42|331.39|328.49|331.32|328.42|20
1645024680000|2022-02-16 15:18:00|331.34|328.44|331.47|328.57|331.49|328.59|331.34|328.44|21
1645024690000|2022-02-16 15:18:10|331.46|328.56|331.55|328.65|331.69|328.79|331.46|328.56|28
1645024700000|2022-02-16 15:18:20|331.56|328.66|331.58|328.68|331.64|328.74|331.54|328.64|16
1645024710000|2022-02-16 15:18:30|331.57|328.67|331.31|328.41|331.62|328.72|331.31|328.41|26
1645024720000|2022-02-16 15:18:40|331.3|328.4|331.33|328.43|331.39|328.49|331.29|328.39|24
1645024730000|2022-02-16 15:18:50|331.34|328.44|331.36|328.46|331.42|328.52|331.34|328.44|18
1645024740000|2022-02-16 15:19:00|331.35|328.45|331.44|328.54|331.54|328.64|331.34|328.44|29
1645024750000|2022-02-16 15:19:10|331.42|328.52|331.39|328.49|331.46|328.56|331.38|328.48|17
1645024760000|2022-02-16 15:19:20|331.44|328.54|331.35|328.45|331.44|328.54|331.35|328.45|16
1645024770000|2022-02-16 15:19:30|331.34|328.44|331.37|328.47|331.47|328.57|331.34|328.44|25
1645024780000|2022-02-16 15:19:40|331.36|328.46|331.35|328.45|331.39|328.49|331.25|328.35|29
1645024790000|2022-02-16 15:19:50|331.33|328.43|331.34|328.44|331.38|328.48|331.32|328.42|16
1645024800000|2022-02-16 15:20:00|331.36|328.46|331.31|328.41|331.38|328.48|331.31|328.41|17
1645024810000|2022-02-16 15:20:10|331.32|328.42|331.35|328.45|331.4|328.5|331.26|328.36|25
1645024820000|2022-02-16 15:20:20|331.39|328.49|331.26|328.36|331.39|328.49|331.26|328.36|28
1645024830000|2022-02-16 15:20:30|331.25|328.35|331.06|328.16|331.25|328.35|331.06|328.16|21
1645024840000|2022-02-16 15:20:40|331.05|328.15|330.95|328.05|331.07|328.17|330.94|328.04|12
1645024850000|2022-02-16 15:20:50|330.96|328.06|330.98|328.08|331.02|328.12|330.93|328.03|17
1645024860000|2022-02-16 15:21:00|331.02|328.12|330.96|328.06|331.02|328.12|330.96|328.06|13
1645024870000|2022-02-16 15:21:10|330.97|328.07|330.92|328.02|330.98|328.08|330.92|328.02|12
1645024880000|2022-02-16 15:21:20|330.91|328.01|330.9|328|330.98|328.08|330.84|327.94|28
1645024890000|2022-02-16 15:21:30|330.88|327.98|330.87|327.97|330.91|328.01|330.87|327.97|14
1645024900000|2022-02-16 15:21:40|330.88|327.98|330.78|327.88|330.88|327.98|330.65|327.75|26
1645024910000|2022-02-16 15:21:50|330.71|327.81|330.66|327.76|330.71|327.81|330.64|327.74|18
1645024920000|2022-02-16 15:22:00|330.65|327.75|330.9|328|330.97|328.07|330.63|327.73|25
1645024930000|2022-02-16 15:22:10|330.91|328.01|331.04|328.14|331.04|328.14|330.91|328.01|22
1645024940000|2022-02-16 15:22:20|331.02|328.12|330.98|328.08|331.04|328.14|330.94|328.04|28
1645024950000|2022-02-16 15:22:30|331|328.1|331.15|328.25|331.15|328.25|330.98|328.08|13
1645024960000|2022-02-16 15:22:40|331.14|328.24|331.07|328.17|331.14|328.24|331.06|328.16|13
1645024970000|2022-02-16 15:22:50|331.06|328.16|331.14|328.24|331.14|328.24|331.06|328.16|16
1645024980000|2022-02-16 15:23:00|331.18|328.28|331.33|328.43|331.4|328.5|331.14|328.24|23
1645024990000|2022-02-16 15:23:10|331.41|328.51|331.39|328.49|331.45|328.55|331.37|328.47|15
1645025000000|2022-02-16 15:23:20|331.46|328.56|331.41|328.51|331.49|328.59|331.37|328.47|20
1645025010000|2022-02-16 15:23:30|331.42|328.52|331.41|328.51|331.42|328.52|331.4|328.5|8
1645025020000|2022-02-16 15:23:40|331.4|328.5|331.46|328.56|331.48|328.58|331.38|328.48|15
1645025030000|2022-02-16 15:23:50|331.47|328.57|331.46|328.56|331.47|328.57|331.46|328.56|6
1645025040000|2022-02-16 15:24:00|331.49|328.59|331.51|328.61|331.53|328.63|331.45|328.55|10
1645025050000|2022-02-16 15:24:10|331.5|328.6|331.68|328.78|331.68|328.78|331.49|328.59|20
1645025060000|2022-02-16 15:24:20|331.67|328.77|331.76|328.86|331.81|328.91|331.67|328.77|32
1645025070000|2022-02-16 15:24:30|331.86|328.96|331.99|329.09|332.01|329.11|331.75|328.85|26
1645025080000|2022-02-16 15:24:40|331.96|329.06|331.86|328.96|332|329.1|331.86|328.96|21
1645025090000|2022-02-16 15:24:50|331.87|328.97|331.86|328.96|331.88|328.98|331.85|328.95|14
1645025100000|2022-02-16 15:25:00|331.85|328.95|331.95|329.05|332.04|329.14|331.85|328.95|18
1645025110000|2022-02-16 15:25:10|331.96|329.06|331.82|328.92|331.99|329.09|331.82|328.92|23
1645025120000|2022-02-16 15:25:20|331.85|328.95|331.88|328.98|331.9|329|331.85|328.95|24
1645025130000|2022-02-16 15:25:30|331.9|329|331.85|328.95|331.9|329|331.84|328.94|8
1645025140000|2022-02-16 15:25:40|331.84|328.94|331.86|328.96|331.88|328.98|331.84|328.94|14
1645025150000|2022-02-16 15:25:50|331.88|328.98|331.97|329.07|331.99|329.09|331.88|328.98|11
1645025160000|2022-02-16 15:26:00|331.98|329.08|331.97|329.07|332.06|329.16|331.97|329.07|18
1645025170000|2022-02-16 15:26:10|331.95|329.05|331.93|329.03|331.95|329.05|331.9|329|23
1645025180000|2022-02-16 15:26:20|331.95|329.05|331.85|328.95|331.95|329.05|331.84|328.94|18
1645025190000|2022-02-16 15:26:30|331.81|328.91|331.81|328.91|331.89|328.99|331.8|328.9|19
1645025200000|2022-02-16 15:26:40|331.83|328.93|332.02|329.12|332.02|329.12|331.82|328.92|12
1645025210000|2022-02-16 15:26:50|332.05|329.15|331.97|329.07|332.06|329.16|331.93|329.03|22
1645025220000|2022-02-16 15:27:00|331.94|329.04|332.09|329.19|332.09|329.19|331.93|329.03|18
1645025230000|2022-02-16 15:27:10|332.08|329.18|332.02|329.12|332.1|329.2|331.98|329.08|20
1645025240000|2022-02-16 15:27:20|332.03|329.13|331.81|328.91|332.03|329.13|331.77|328.87|21
1645025250000|2022-02-16 15:27:30|331.8|328.9|331.79|328.89|331.81|328.91|331.77|328.87|13
1645025260000|2022-02-16 15:27:40|331.78|328.88|331.78|328.88|331.8|328.9|331.77|328.87|10
1645025270000|2022-02-16 15:27:50|331.79|328.89|331.77|328.87|331.8|328.9|331.74|328.84|15
1645025280000|2022-02-16 15:28:00|331.76|328.86|331.75|328.85|331.86|328.96|331.72|328.82|28
1645025290000|2022-02-16 15:28:10|331.77|328.87|331.79|328.89|331.81|328.91|331.74|328.84|18
1645025300000|2022-02-16 15:28:20|331.8|328.9|331.81|328.91|331.81|328.91|331.79|328.89|11
1645025310000|2022-02-16 15:28:30|331.8|328.9|331.94|329.04|331.94|329.04|331.79|328.89|16
1645025320000|2022-02-16 15:28:40|331.96|329.06|332|329.1|332|329.1|331.96|329.06|12
1645025330000|2022-02-16 15:28:50|331.99|329.09|332.11|329.21|332.11|329.21|331.99|329.09|21
1645025340000|2022-02-16 15:29:00|332.1|329.2|332.06|329.16|332.11|329.21|332.03|329.13|16
1645025350000|2022-02-16 15:29:10|332.07|329.17|331.93|329.03|332.08|329.18|331.9|329|24
1645025360000|2022-02-16 15:29:20|331.92|329.02|331.95|329.05|331.97|329.07|331.9|329|15
1645025370000|2022-02-16 15:29:30|331.96|329.06|331.88|328.98|332.02|329.12|331.87|328.97|27
1645025380000|2022-02-16 15:29:40|331.87|328.97|331.87|328.97|331.93|329.03|331.83|328.93|16
1645025390000|2022-02-16 15:29:50|331.88|328.98|331.87|328.97|331.89|328.99|331.86|328.96|11
1645025400000|2022-02-16 15:30:00|331.91|329.01|331.91|329.01|331.92|329.02|331.79|328.89|17
1645025410000|2022-02-16 15:30:10|331.92|329.02|331.97|329.07|332.01|329.11|331.91|329.01|17
1645025420000|2022-02-16 15:30:20|331.96|329.06|331.93|329.03|331.98|329.08|331.9|329|23
1645025430000|2022-02-16 15:30:30|331.92|329.02|331.92|329.02|332.03|329.13|331.91|329.01|29
1645025440000|2022-02-16 15:30:40|331.93|329.03|332|329.1|332.04|329.14|331.92|329.02|24
1645025450000|2022-02-16 15:30:50|332.01|329.11|331.95|329.05|332.01|329.11|331.93|329.03|15
1645025460000|2022-02-16 15:31:00|331.94|329.04|332.1|329.2|332.1|329.2|331.9|329|16
1645025470000|2022-02-16 15:31:10|332.08|329.18|332.3|329.4|332.34|329.44|332.08|329.18|18
1645025480000|2022-02-16 15:31:20|332.31|329.41|332.37|329.47|332.44|329.54|332.31|329.41|19
1645025490000|2022-02-16 15:31:30|332.39|329.49|332.42|329.52|332.45|329.55|332.28|329.38|28
1645025500000|2022-02-16 15:31:40|332.4|329.5|332.5|329.6|332.53|329.63|332.4|329.5|24
1645025510000|2022-02-16 15:31:50|332.47|329.57|332.5|329.6|332.55|329.65|332.47|329.57|21
1645025520000|2022-02-16 15:32:00|332.51|329.61|332.37|329.47|332.51|329.61|332.34|329.44|16
1645025530000|2022-02-16 15:32:10|332.38|329.48|332.27|329.37|332.38|329.48|332.27|329.37|10
1645025540000|2022-02-16 15:32:20|332.26|329.36|332.15|329.25|332.27|329.37|332.15|329.25|15
1645025550000|2022-02-16 15:32:30|332.16|329.26|332.16|329.26|332.21|329.31|332.15|329.25|17
1645025560000|2022-02-16 15:32:40|332.15|329.25|332.15|329.25|332.18|329.28|332.15|329.25|11
1645025570000|2022-02-16 15:32:50|332.16|329.26|332.08|329.18|332.18|329.28|332.08|329.18|15
1645025580000|2022-02-16 15:33:00|332.09|329.19|332.03|329.13|332.11|329.21|332.02|329.12|14
1645025590000|2022-02-16 15:33:10|331.94|329.04|331.9|329|331.96|329.06|331.87|328.97|19
1645025600000|2022-02-16 15:33:20|331.91|329.01|331.98|329.08|331.99|329.09|331.89|328.99|14
1645025610000|2022-02-16 15:33:30|331.97|329.07|331.98|329.08|332.06|329.16|331.97|329.07|15
1645025620000|2022-02-16 15:33:40|331.99|329.09|332.12|329.22|332.17|329.27|331.99|329.09|28
1645025630000|2022-02-16 15:33:50|332.13|329.23|332.07|329.17|332.13|329.23|332.07|329.17|13
1645025640000|2022-02-16 15:34:00|332.08|329.18|331.96|329.06|332.12|329.22|331.96|329.06|19
1645025650000|2022-02-16 15:34:10|331.83|328.93|331.92|329.02|331.93|329.03|331.82|328.92|18
1645025660000|2022-02-16 15:34:20|331.91|329.01|331.82|328.92|331.91|329.01|331.81|328.91|21
1645025670000|2022-02-16 15:34:30|331.81|328.91|331.87|328.97|331.92|329.02|331.8|328.9|22
1645025680000|2022-02-16 15:34:40|331.86|328.96|332.01|329.11|332.08|329.18|331.85|328.95|15
1645025690000|2022-02-16 15:34:50|332.02|329.12|332.01|329.11|332.02|329.12|331.97|329.07|9
1645025700000|2022-02-16 15:35:00|332.04|329.14|332.22|329.32|332.26|329.36|332.01|329.11|28
1645025710000|2022-02-16 15:35:10|332.23|329.33|332.19|329.29|332.24|329.34|332.15|329.25|23
1645025720000|2022-02-16 15:35:20|332.17|329.27|332.32|329.42|332.38|329.48|332.12|329.22|19
1645025730000|2022-02-16 15:35:30|332.33|329.43|332.36|329.46|332.36|329.46|332.31|329.41|8
1645025740000|2022-02-16 15:35:40|332.35|329.45|332.3|329.4|332.36|329.46|332.3|329.4|12
1645025750000|2022-02-16 15:35:50|332.36|329.46|332.42|329.52|332.54|329.64|332.35|329.45|23
1645025760000|2022-02-16 15:36:00|332.38|329.48|332.45|329.55|332.48|329.58|332.38|329.48|24
1645025770000|2022-02-16 15:36:10|332.44|329.54|332.4|329.5|332.52|329.62|332.23|329.33|18
1645025780000|2022-02-16 15:36:20|332.39|329.49|332.37|329.47|332.39|329.49|332.32|329.42|18
1645025790000|2022-02-16 15:36:30|332.35|329.45|332.38|329.48|332.4|329.5|332.35|329.45|12
1645025800000|2022-02-16 15:36:40|332.37|329.47|332.45|329.55|332.47|329.57|332.37|329.47|17
1645025810000|2022-02-16 15:36:50|332.43|329.53|332.41|329.51|332.49|329.59|332.39|329.49|12
1645025820000|2022-02-16 15:37:00|332.43|329.53|332.48|329.58|332.49|329.59|332.4|329.5|12
1645025830000|2022-02-16 15:37:10|332.47|329.57|332.46|329.56|332.48|329.58|332.44|329.54|15
1645025840000|2022-02-16 15:37:20|332.47|329.57|332.51|329.61|332.53|329.63|332.47|329.57|20
1645025850000|2022-02-16 15:37:30|332.52|329.62|332.63|329.73|332.63|329.73|332.5|329.6|15
1645025860000|2022-02-16 15:37:40|332.6|329.7|332.65|329.75|332.65|329.75|332.56|329.66|27
1645025870000|2022-02-16 15:37:50|332.63|329.73|332.69|329.79|332.69|329.79|332.57|329.67|22
1645025880000|2022-02-16 15:38:00|332.66|329.76|332.53|329.63|332.67|329.77|332.53|329.63|19
1645025890000|2022-02-16 15:38:10|332.54|329.64|332.65|329.75|332.69|329.79|332.54|329.64|22
1645025900000|2022-02-16 15:38:20|332.64|329.74|332.68|329.78|332.68|329.78|332.64|329.74|15
1645025910000|2022-02-16 15:38:30|332.69|329.79|332.7|329.8|332.7|329.8|332.67|329.77|12
1645025920000|2022-02-16 15:38:40|332.69|329.79|332.69|329.79|332.7|329.8|332.63|329.73|17
1645025930000|2022-02-16 15:38:50|332.7|329.8|332.7|329.8|332.75|329.85|332.6|329.7|26
1645025940000|2022-02-16 15:39:00|332.73|329.83|332.73|329.83|332.75|329.85|332.68|329.78|21
1645025950000|2022-02-16 15:39:10|332.72|329.82|332.69|329.79|332.77|329.87|332.67|329.77|18
1645025960000|2022-02-16 15:39:20|332.7|329.8|332.7|329.8|332.72|329.82|332.67|329.77|19
1645025970000|2022-02-16 15:39:30|332.69|329.79|332.75|329.85|332.75|329.85|332.69|329.79|17
1645025980000|2022-02-16 15:39:40|332.77|329.87|332.72|329.82|332.8|329.9|332.71|329.81|22
1645025990000|2022-02-16 15:39:50|332.68|329.78|332.88|329.98|332.91|330.01|332.65|329.75|26
1645026000000|2022-02-16 15:40:00|332.87|329.97|332.88|329.98|332.89|329.99|332.78|329.88|26
1645026010000|2022-02-16 15:40:10|332.87|329.97|332.98|330.08|332.98|330.08|332.87|329.97|25
1645026020000|2022-02-16 15:40:20|332.99|330.09|332.99|330.09|333.02|330.12|332.96|330.06|25
1645026030000|2022-02-16 15:40:30|332.98|330.08|332.98|330.08|333.06|330.16|332.98|330.08|20
1645026040000|2022-02-16 15:40:40|332.95|330.05|332.94|330.04|332.96|330.06|332.88|329.98|25
1645026050000|2022-02-16 15:40:50|332.93|330.03|333.01|330.11|333.07|330.17|332.93|330.03|28
1645026060000|2022-02-16 15:41:00|332.96|330.06|333.01|330.11|333.03|330.13|332.95|330.05|17
1645026070000|2022-02-16 15:41:10|333.05|330.15|333.02|330.12|333.06|330.16|333.01|330.11|15
1645026080000|2022-02-16 15:41:20|333.01|330.11|333.05|330.15|333.07|330.17|332.99|330.09|20
1645026090000|2022-02-16 15:41:30|333.02|330.12|332.94|330.04|333.04|330.14|332.93|330.03|19
1645026100000|2022-02-16 15:41:40|332.93|330.03|332.94|330.04|332.96|330.06|332.93|330.03|12
1645026110000|2022-02-16 15:41:50|332.88|329.98|332.9|330|332.92|330.02|332.87|329.97|14
1645026120000|2022-02-16 15:42:00|332.91|330.01|332.94|330.04|332.94|330.04|332.84|329.94|23
1645026130000|2022-02-16 15:42:10|332.96|330.06|333.03|330.13|333.09|330.19|332.95|330.05|27
1645026140000|2022-02-16 15:42:20|333.02|330.12|332.95|330.05|333.02|330.12|332.92|330.02|20
1645026150000|2022-02-16 15:42:30|332.96|330.06|333.01|330.11|333.04|330.14|332.96|330.06|18
1645026160000|2022-02-16 15:42:40|333|330.1|333.01|330.11|333.04|330.14|333|330.1|14
1645026170000|2022-02-16 15:42:50|332.99|330.09|332.98|330.08|333.05|330.15|332.98|330.08|15
1645026180000|2022-02-16 15:43:00|333.04|330.14|333.11|330.21|333.15|330.25|332.98|330.08|22
1645026190000|2022-02-16 15:43:10|333.12|330.22|333.06|330.16|333.14|330.24|333.03|330.13|16
1645026200000|2022-02-16 15:43:20|333.05|330.15|333.06|330.16|333.09|330.19|333.02|330.12|15
1645026210000|2022-02-16 15:43:30|333.02|330.12|333.09|330.19|333.1|330.2|333.02|330.12|12
1645026220000|2022-02-16 15:43:40|333.08|330.18|333.29|330.39|333.32|330.42|333.08|330.18|28
1645026230000|2022-02-16 15:43:50|333.31|330.41|333.27|330.37|333.37|330.47|333.26|330.36|16
1645026240000|2022-02-16 15:44:00|333.28|330.38|333.25|330.35|333.38|330.48|333.22|330.32|27
1645026250000|2022-02-16 15:44:10|333.24|330.34|333.22|330.32|333.27|330.37|333.17|330.27|20
1645026260000|2022-02-16 15:44:20|333.23|330.33|333.15|330.25|333.3|330.4|333.15|330.25|25
1645026270000|2022-02-16 15:44:30|333.17|330.27|333.12|330.22|333.2|330.3|333.11|330.21|16
1645026280000|2022-02-16 15:44:40|333.11|330.21|333.14|330.24|333.21|330.31|333.11|330.21|16
1645026290000|2022-02-16 15:44:50|333.15|330.25|333.14|330.24|333.21|330.31|333.1|330.2|23
1645026300000|2022-02-16 15:45:00|333.18|330.28|333.17|330.27|333.23|330.33|333.15|330.25|18
1645026310000|2022-02-16 15:45:10|333.19|330.29|333.24|330.34|333.24|330.34|333.12|330.22|24
1645026320000|2022-02-16 15:45:20|333.16|330.26|333.15|330.25|333.2|330.3|333.11|330.21|22
1645026330000|2022-02-16 15:45:30|333.11|330.21|333.07|330.17|333.16|330.26|333.06|330.16|25
1645026340000|2022-02-16 15:45:40|333.06|330.16|333.07|330.17|333.14|330.24|333.06|330.16|16
1645026350000|2022-02-16 15:45:50|333.09|330.19|333.08|330.18|333.11|330.21|333.05|330.15|18
1645026360000|2022-02-16 15:46:00|333.06|330.16|332.9|330|333.06|330.16|332.89|329.99|16
1645026370000|2022-02-16 15:46:10|332.89|329.99|332.9|330|332.96|330.06|332.87|329.97|15
1645026380000|2022-02-16 15:46:20|332.89|329.99|332.92|330.02|332.98|330.08|332.89|329.99|20
1645026390000|2022-02-16 15:46:30|332.91|330.01|332.88|329.98|332.92|330.02|332.86|329.96|11
1645026400000|2022-02-16 15:46:40|332.91|330.01|332.92|330.02|332.95|330.05|332.85|329.95|10
1645026410000|2022-02-16 15:46:50|332.93|330.03|332.84|329.94|332.94|330.04|332.84|329.94|21
1645026420000|2022-02-16 15:47:00|332.86|329.96|332.9|330|332.91|330.01|332.85|329.95|14
1645026430000|2022-02-16 15:47:10|332.91|330.01|332.9|330|332.93|330.03|332.87|329.97|16
1645026440000|2022-02-16 15:47:20|332.91|330.01|332.87|329.97|332.91|330.01|332.86|329.96|13
1645026450000|2022-02-16 15:47:30|332.88|329.98|332.89|329.99|332.9|330|332.88|329.98|4
1645026460000|2022-02-16 15:47:40|332.88|329.98|332.88|329.98|332.88|329.98|332.88|329.98|1
1645026470000|2022-02-16 15:47:50|332.87|329.97|332.88|329.98|332.88|329.98|332.87|329.97|2
1645026480000|2022-02-16 15:48:00|332.91|330.01|332.89|329.99|332.91|330.01|332.89|329.99|2
1645026490000|2022-02-16 15:48:10|332.91|330.01|332.98|330.08|333.03|330.13|332.87|329.97|24
1645026500000|2022-02-16 15:48:20|332.99|330.09|332.92|330.02|333.04|330.14|332.87|329.97|17
1645026510000|2022-02-16 15:48:30|332.93|330.03|332.89|329.99|332.93|330.03|332.88|329.98|18
1645026520000|2022-02-16 15:48:40|332.91|330.01|332.87|329.97|332.92|330.02|332.87|329.97|10
1645026530000|2022-02-16 15:48:50|332.9|330|332.88|329.98|332.91|330.01|332.87|329.97|13
1645026540000|2022-02-16 15:49:00|332.87|329.97|333.04|330.14|333.05|330.15|332.87|329.97|25
1645026550000|2022-02-16 15:49:10|333.05|330.15|332.99|330.09|333.05|330.15|332.99|330.09|9
1645026560000|2022-02-16 15:49:20|333|330.1|333.03|330.13|333.03|330.13|333|330.1|8
1645026570000|2022-02-16 15:49:30|333.02|330.12|333.02|330.12|333.02|330.12|333|330.1|6
1645026580000|2022-02-16 15:49:40|333|330.1|332.91|330.01|333.01|330.11|332.91|330.01|7
1645026590000|2022-02-16 15:49:50|332.92|330.02|332.95|330.05|332.97|330.07|332.92|330.02|8
1645026600000|2022-02-16 15:50:00|332.92|330.02|332.98|330.08|332.99|330.09|332.92|330.02|9
1645026610000|2022-02-16 15:50:10|332.97|330.07|332.96|330.06|332.99|330.09|332.96|330.06|7
1645026620000|2022-02-16 15:50:20|332.97|330.07|332.98|330.08|333|330.1|332.97|330.07|15
1645026630000|2022-02-16 15:50:30|333|330.1|332.99|330.09|333|330.1|332.95|330.05|9
1645026640000|2022-02-16 15:50:40|332.97|330.07|332.97|330.07|333|330.1|332.96|330.06|9
1645026650000|2022-02-16 15:50:50|332.99|330.09|332.84|329.94|332.99|330.09|332.82|329.92|11
1645026660000|2022-02-16 15:51:00|332.88|329.98|332.91|330.01|332.94|330.04|332.88|329.98|15
1645026670000|2022-02-16 15:51:10|332.92|330.02|332.91|330.01|332.96|330.06|332.88|329.98|10
1645026680000|2022-02-16 15:51:20|332.96|330.06|333.07|330.17|333.16|330.26|332.95|330.05|21
1645026690000|2022-02-16 15:51:30|333.08|330.18|333.05|330.15|333.08|330.18|333.05|330.15|9
1645026700000|2022-02-16 15:51:40|333.06|330.16|333.05|330.15|333.07|330.17|333.01|330.11|7
1645026710000|2022-02-16 15:51:50|333.06|330.16|333|330.1|333.07|330.17|332.95|330.05|24
1645026720000|2022-02-16 15:52:00|332.99|330.09|332.9|330|332.99|330.09|332.89|329.99|19
1645026730000|2022-02-16 15:52:10|332.91|330.01|332.87|329.97|332.91|330.01|332.86|329.96|11
1645026740000|2022-02-16 15:52:20|332.86|329.96|332.73|329.83|332.87|329.97|332.73|329.83|19
1645026750000|2022-02-16 15:52:30|332.74|329.84|332.76|329.86|332.76|329.86|332.7|329.8|21
1645026760000|2022-02-16 15:52:40|332.75|329.85|332.56|329.66|332.75|329.85|332.54|329.64|19
1645026770000|2022-02-16 15:52:50|332.55|329.65|332.57|329.67|332.57|329.67|332.55|329.65|7
1645026780000|2022-02-16 15:53:00|332.59|329.69|332.65|329.75|332.69|329.79|332.58|329.68|16
1645026790000|2022-02-16 15:53:10|332.66|329.76|332.64|329.74|332.67|329.77|332.63|329.73|20
1645026800000|2022-02-16 15:53:20|332.65|329.75|332.73|329.83|332.73|329.83|332.64|329.74|14
1645026810000|2022-02-16 15:53:30|332.74|329.84|332.77|329.87|332.81|329.91|332.74|329.84|20
1645026820000|2022-02-16 15:53:40|332.78|329.88|332.78|329.88|332.81|329.91|332.72|329.82|19
1645026830000|2022-02-16 15:53:50|332.8|329.9|332.75|329.85|332.8|329.9|332.73|329.83|14
1645026840000|2022-02-16 15:54:00|332.76|329.86|332.74|329.84|332.76|329.86|332.7|329.8|12
1645026850000|2022-02-16 15:54:10|332.72|329.82|332.81|329.91|332.81|329.91|332.72|329.82|20
1645026860000|2022-02-16 15:54:20|332.82|329.92|332.78|329.88|332.85|329.95|332.78|329.88|16
1645026870000|2022-02-16 15:54:30|332.81|329.91|332.84|329.94|332.86|329.96|332.8|329.9|20
1645026880000|2022-02-16 15:54:40|332.83|329.93|332.91|330.01|332.93|330.03|332.83|329.93|31
1645026890000|2022-02-16 15:54:50|332.89|329.99|332.87|329.97|332.9|330|332.81|329.91|19
1645026900000|2022-02-16 15:55:00|332.89|329.99|332.83|329.93|332.89|329.99|332.81|329.91|20
1645026910000|2022-02-16 15:55:10|332.79|329.89|332.8|329.9|332.8|329.9|332.72|329.82|11
1645026920000|2022-02-16 15:55:20|332.79|329.89|332.73|329.83|332.79|329.89|332.66|329.76|24
1645026930000|2022-02-16 15:55:30|332.69|329.79|332.68|329.78|332.72|329.82|332.67|329.77|13
1645026940000|2022-02-16 15:55:40|332.69|329.79|332.65|329.75|332.69|329.79|332.59|329.69|26
1645026950000|2022-02-16 15:55:50|332.66|329.76|332.62|329.72|332.66|329.76|332.6|329.7|16
1645026960000|2022-02-16 15:56:00|332.65|329.75|332.55|329.65|332.65|329.75|332.52|329.62|25
1645026970000|2022-02-16 15:56:10|332.53|329.63|332.58|329.68|332.58|329.68|332.52|329.62|18
1645026980000|2022-02-16 15:56:20|332.59|329.69|332.57|329.67|332.6|329.7|332.54|329.64|14
1645026990000|2022-02-16 15:56:30|332.56|329.66|332.58|329.68|332.58|329.68|332.52|329.62|16
1645027000000|2022-02-16 15:56:40|332.57|329.67|332.55|329.65|332.59|329.69|332.55|329.65|7
1645027010000|2022-02-16 15:56:50|332.56|329.66|332.6|329.7|332.6|329.7|332.54|329.64|10
1645027020000|2022-02-16 15:57:00|332.57|329.67|332.56|329.66|332.66|329.76|332.54|329.64|22
1645027030000|2022-02-16 15:57:10|332.54|329.64|332.55|329.65|332.56|329.66|332.53|329.63|9
1645027040000|2022-02-16 15:57:20|332.56|329.66|332.59|329.69|332.66|329.76|332.56|329.66|28
1645027050000|2022-02-16 15:57:30|332.6|329.7|332.61|329.71|332.62|329.72|332.58|329.68|15
1645027060000|2022-02-16 15:57:40|332.59|329.69|332.6|329.7|332.6|329.7|332.58|329.68|9
1645027070000|2022-02-16 15:57:50|332.58|329.68|332.52|329.62|332.59|329.69|332.5|329.6|18
1645027080000|2022-02-16 15:58:00|332.51|329.61|332.54|329.64|332.55|329.65|332.5|329.6|12
1645027090000|2022-02-16 15:58:10|332.53|329.63|332.54|329.64|332.56|329.66|332.49|329.59|13
1645027100000|2022-02-16 15:58:20|332.56|329.66|332.62|329.72|332.64|329.74|332.52|329.62|24
1645027110000|2022-02-16 15:58:30|332.63|329.73|332.59|329.69|332.63|329.73|332.59|329.69|17
1645027120000|2022-02-16 15:58:40|332.61|329.71|332.57|329.67|332.64|329.74|332.55|329.65|16
1645027130000|2022-02-16 15:58:50|332.58|329.68|332.62|329.72|332.63|329.73|332.57|329.67|15
1645027140000|2022-02-16 15:59:00|332.61|329.71|332.61|329.71|332.66|329.76|332.61|329.71|18
1645027150000|2022-02-16 15:59:10|332.6|329.7|332.63|329.73|332.64|329.74|332.56|329.66|13
1645027160000|2022-02-16 15:59:20|332.62|329.72|332.59|329.69|332.65|329.75|332.58|329.68|13
1645027170000|2022-02-16 15:59:30|332.6|329.7|332.6|329.7|332.62|329.72|332.57|329.67|11
1645027180000|2022-02-16 15:59:40|332.61|329.71|332.65|329.75|332.65|329.75|332.6|329.7|14
1645027190000|2022-02-16 15:59:50|332.66|329.76|332.76|329.86|332.77|329.87|332.64|329.74|20
1645027200000|2022-02-16 16:00:00|332.75|329.85|332.72|329.82|332.8|329.9|332.65|329.75|24
1645027210000|2022-02-16 16:00:10|332.74|329.84|332.66|329.76|332.77|329.87|332.66|329.76|20
1645027220000|2022-02-16 16:00:20|332.67|329.77|332.61|329.71|332.74|329.84|332.61|329.71|24
1645027230000|2022-02-16 16:00:30|332.62|329.72|332.58|329.68|332.63|329.73|332.58|329.68|12
1645027240000|2022-02-16 16:00:40|332.57|329.67|332.54|329.64|332.58|329.68|332.54|329.64|16
1645027250000|2022-02-16 16:00:50|332.57|329.67|332.58|329.68|332.58|329.68|332.56|329.66|10
1645027260000|2022-02-16 16:01:00|332.57|329.67|332.53|329.63|332.58|329.68|332.52|329.62|16
1645027270000|2022-02-16 16:01:10|332.52|329.62|332.5|329.6|332.57|329.67|332.48|329.58|14
1645027280000|2022-02-16 16:01:20|332.51|329.61|332.51|329.61|332.58|329.68|332.5|329.6|19
1645027290000|2022-02-16 16:01:30|332.5|329.6|332.53|329.63|332.54|329.64|332.49|329.59|21
1645027300000|2022-02-16 16:01:40|332.52|329.62|332.5|329.6|332.54|329.64|332.48|329.58|15
1645027310000|2022-02-16 16:01:50|332.48|329.58|332.49|329.59|332.52|329.62|332.46|329.56|22
1645027320000|2022-02-16 16:02:00|332.5|329.6|332.44|329.54|332.5|329.6|332.43|329.53|22
1645027330000|2022-02-16 16:02:10|332.47|329.57|332.46|329.56|332.47|329.57|332.43|329.53|22
1645027340000|2022-02-16 16:02:20|332.45|329.55|332.57|329.67|332.6|329.7|332.45|329.55|21
1645027350000|2022-02-16 16:02:30|332.55|329.65|332.6|329.7|332.61|329.71|332.55|329.65|18
1645027360000|2022-02-16 16:02:40|332.63|329.73|332.69|329.79|332.71|329.81|332.58|329.68|23
1645027370000|2022-02-16 16:02:50|332.7|329.8|332.63|329.73|332.7|329.8|332.6|329.7|24
1645027380000|2022-02-16 16:03:00|332.61|329.71|332.67|329.77|332.72|329.82|332.61|329.71|18
1645027390000|2022-02-16 16:03:10|332.64|329.74|332.64|329.74|332.67|329.77|332.64|329.74|13
1645027400000|2022-02-16 16:03:20|332.63|329.73|332.54|329.64|332.63|329.73|332.52|329.62|11
1645027410000|2022-02-16 16:03:30|332.55|329.65|332.55|329.65|332.6|329.7|332.55|329.65|14
1645027420000|2022-02-16 16:03:40|332.56|329.66|332.55|329.65|332.56|329.66|332.55|329.65|2
1645027430000|2022-02-16 16:03:50|332.57|329.67|332.56|329.66|332.58|329.68|332.56|329.66|6
1645027440000|2022-02-16 16:04:00|332.57|329.67|332.39|329.49|332.57|329.67|332.34|329.44|18
1645027450000|2022-02-16 16:04:10|332.41|329.51|332.37|329.47|332.47|329.57|332.34|329.44|19
1645027460000|2022-02-16 16:04:20|332.38|329.48|332.42|329.52|332.44|329.54|332.34|329.44|17
1645027470000|2022-02-16 16:04:30|332.43|329.53|332.46|329.56|332.47|329.57|332.4|329.5|17
1645027480000|2022-02-16 16:04:40|332.47|329.57|332.42|329.52|332.47|329.57|332.39|329.49|27
1645027490000|2022-02-16 16:04:50|332.45|329.55|332.45|329.55|332.47|329.57|332.42|329.52|18
1645027500000|2022-02-16 16:05:00|332.46|329.56|332.39|329.49|332.46|329.56|332.39|329.49|12
1645027510000|2022-02-16 16:05:10|332.42|329.52|332.14|329.24|332.42|329.52|332.13|329.23|17
1645027520000|2022-02-16 16:05:20|332.15|329.25|332.12|329.22|332.15|329.25|332.11|329.21|13
1645027530000|2022-02-16 16:05:30|332.06|329.16|331.97|329.07|332.06|329.16|331.92|329.02|16
1645027540000|2022-02-16 16:05:40|331.94|329.04|332|329.1|332.07|329.17|331.89|328.99|29
1645027550000|2022-02-16 16:05:50|332.02|329.12|331.9|329|332.03|329.13|331.89|328.99|18
1645027560000|2022-02-16 16:06:00|331.86|328.96|331.74|328.84|331.87|328.97|331.73|328.83|28
1645027570000|2022-02-16 16:06:10|331.75|328.85|331.64|328.74|331.75|328.85|331.58|328.68|32
1645027580000|2022-02-16 16:06:20|331.65|328.75|331.73|328.83|331.75|328.85|331.65|328.75|29
1645027590000|2022-02-16 16:06:30|331.74|328.84|331.69|328.79|331.77|328.87|331.69|328.79|21
1645027600000|2022-02-16 16:06:40|331.72|328.82|331.62|328.72|331.78|328.88|331.61|328.71|22
1645027610000|2022-02-16 16:06:50|331.64|328.74|331.66|328.76|331.69|328.79|331.63|328.73|17
1645027620000|2022-02-16 16:07:00|331.65|328.75|331.9|329|331.9|329|331.65|328.75|19
1645027630000|2022-02-16 16:07:10|331.89|328.99|332.33|329.43|332.35|329.45|331.87|328.97|24
1645027640000|2022-02-16 16:07:20|332.35|329.45|332.62|329.72|332.73|329.83|332.35|329.45|32
1645027650000|2022-02-16 16:07:30|332.63|329.73|332.39|329.49|332.68|329.78|332.29|329.39|32
1645027660000|2022-02-16 16:07:40|332.34|329.44|332.35|329.45|332.4|329.5|332.33|329.43|18
1645027670000|2022-02-16 16:07:50|332.37|329.47|332.4|329.5|332.4|329.5|332.34|329.44|18
1645027680000|2022-02-16 16:08:00|332.41|329.51|332.33|329.43|332.41|329.51|332.27|329.37|20
1645027690000|2022-02-16 16:08:10|332.34|329.44|332.18|329.28|332.34|329.44|332.15|329.25|26
1645027700000|2022-02-16 16:08:20|332.17|329.27|332.35|329.45|332.35|329.45|332.17|329.27|22
1645027710000|2022-02-16 16:08:30|332.33|329.43|332.39|329.49|332.45|329.55|332.27|329.37|25
1645027720000|2022-02-16 16:08:40|332.41|329.51|332.35|329.45|332.45|329.55|332.34|329.44|19
1645027730000|2022-02-16 16:08:50|332.37|329.47|332.2|329.3|332.37|329.47|332.2|329.3|20
1645027740000|2022-02-16 16:09:00|332.19|329.29|332.2|329.3|332.24|329.34|332.18|329.28|23
1645027750000|2022-02-16 16:09:10|332.21|329.31|332.15|329.25|332.25|329.35|332.15|329.25|19
1645027760000|2022-02-16 16:09:20|332.14|329.24|332.2|329.3|332.2|329.3|332.14|329.24|12
1645027770000|2022-02-16 16:09:30|332.19|329.29|332.14|329.24|332.21|329.31|332.13|329.23|15
1645027780000|2022-02-16 16:09:40|332.16|329.26|332.15|329.25|332.2|329.3|332.14|329.24|18
1645027790000|2022-02-16 16:09:50|332.11|329.21|332.12|329.22|332.14|329.24|332.07|329.17|15
1645027800000|2022-02-16 16:10:00|332.13|329.23|332.05|329.15|332.15|329.25|332.04|329.14|15
1645027810000|2022-02-16 16:10:10|332.09|329.19|332.04|329.14|332.09|329.19|332.01|329.11|20
1645027820000|2022-02-16 16:10:20|332.03|329.13|332|329.1|332.03|329.13|331.97|329.07|14
1645027830000|2022-02-16 16:10:30|331.99|329.09|331.94|329.04|332.02|329.12|331.94|329.04|17
1645027840000|2022-02-16 16:10:40|331.95|329.05|331.64|328.74|331.98|329.08|331.64|328.74|25
1645027850000|2022-02-16 16:10:50|331.62|328.72|331.54|328.64|331.68|328.78|331.52|328.62|28
1645027860000|2022-02-16 16:11:00|331.53|328.63|331.54|328.64|331.58|328.68|331.49|328.59|20
1645027870000|2022-02-16 16:11:10|331.58|328.68|331.56|328.66|331.6|328.7|331.53|328.63|24
1645027880000|2022-02-16 16:11:20|331.61|328.71|331.66|328.76|331.68|328.78|331.61|328.71|15
1645027890000|2022-02-16 16:11:30|331.68|328.78|331.67|328.77|331.69|328.79|331.62|328.72|14
1645027900000|2022-02-16 16:11:40|331.66|328.76|331.63|328.73|331.68|328.78|331.59|328.69|22
1645027910000|2022-02-16 16:11:50|331.62|328.72|331.67|328.77|331.67|328.77|331.59|328.69|21
1645027920000|2022-02-16 16:12:00|331.65|328.75|331.64|328.74|331.71|328.81|331.6|328.7|23
1645027930000|2022-02-16 16:12:10|331.63|328.73|331.75|328.85|331.83|328.93|331.63|328.73|23
1645027940000|2022-02-16 16:12:20|331.74|328.84|331.73|328.83|331.79|328.89|331.7|328.8|18
1645027950000|2022-02-16 16:12:30|331.72|328.82|331.67|328.77|331.72|328.82|331.63|328.73|21
1645027960000|2022-02-16 16:12:40|331.66|328.76|331.69|328.79|331.7|328.8|331.64|328.74|22
1645027970000|2022-02-16 16:12:50|331.7|328.8|331.68|328.78|331.74|328.84|331.66|328.76|19
1645027980000|2022-02-16 16:13:00|331.69|328.79|331.58|328.68|331.69|328.79|331.56|328.66|21
1645027990000|2022-02-16 16:13:10|331.59|328.69|331.49|328.59|331.59|328.69|331.49|328.59|20
1645028000000|2022-02-16 16:13:20|331.5|328.6|331.57|328.67|331.58|328.68|331.45|328.55|18
1645028010000|2022-02-16 16:13:30|331.51|328.61|331.59|328.69|331.62|328.72|331.51|328.61|23
1645028020000|2022-02-16 16:13:40|331.57|328.67|331.57|328.67|331.62|328.72|331.54|328.64|15
1645028030000|2022-02-16 16:13:50|331.58|328.68|331.43|328.53|331.58|328.68|331.43|328.53|24
1645028040000|2022-02-16 16:14:00|331.45|328.55|331.41|328.51|331.46|328.56|331.41|328.51|19
1645028050000|2022-02-16 16:14:10|331.37|328.47|331.35|328.45|331.41|328.51|331.3|328.4|23
1645028060000|2022-02-16 16:14:20|331.36|328.46|331.22|328.32|331.39|328.49|331.21|328.31|15
1645028070000|2022-02-16 16:14:30|331.16|328.26|331.15|328.25|331.29|328.39|331.15|328.25|28
1645028080000|2022-02-16 16:14:40|331.17|328.27|331.1|328.2|331.19|328.29|331.08|328.18|20
1645028090000|2022-02-16 16:14:50|331.11|328.21|331.16|328.26|331.16|328.26|331.1|328.2|20
1645028100000|2022-02-16 16:15:00|331.17|328.27|331.16|328.26|331.18|328.28|331.1|328.2|24
1645028110000|2022-02-16 16:15:10|331.14|328.24|331.23|328.33|331.25|328.35|331.12|328.22|25
1645028120000|2022-02-16 16:15:20|331.24|328.34|331.19|328.29|331.27|328.37|331.12|328.22|24
1645028130000|2022-02-16 16:15:30|331.18|328.28|331.19|328.29|331.19|328.29|331.16|328.26|11
1645028140000|2022-02-16 16:15:40|331.11|328.21|331.05|328.15|331.11|328.21|331.01|328.11|21
1645028150000|2022-02-16 16:15:50|331.04|328.14|331.09|328.19|331.11|328.21|331.03|328.13|23
1645028160000|2022-02-16 16:16:00|331.1|328.2|331.29|328.39|331.33|328.43|331.1|328.2|25
1645028170000|2022-02-16 16:16:10|331.32|328.42|331.45|328.55|331.45|328.55|331.31|328.41|21
1645028180000|2022-02-16 16:16:20|331.46|328.56|331.52|328.62|331.59|328.69|331.46|328.56|22
1645028190000|2022-02-16 16:16:30|331.54|328.64|331.58|328.68|331.59|328.69|331.46|328.56|17
1645028200000|2022-02-16 16:16:40|331.56|328.66|331.79|328.89|331.8|328.9|331.51|328.61|31
1645028210000|2022-02-16 16:16:50|331.8|328.9|331.81|328.91|331.84|328.94|331.74|328.84|26
1645028220000|2022-02-16 16:17:00|331.77|328.87|331.91|329.01|331.93|329.03|331.77|328.87|21
1645028230000|2022-02-16 16:17:10|331.92|329.02|331.97|329.07|332.02|329.12|331.91|329.01|24
1645028240000|2022-02-16 16:17:20|331.95|329.05|331.83|328.93|331.95|329.05|331.78|328.88|22
1645028250000|2022-02-16 16:17:30|331.81|328.91|331.83|328.93|331.89|328.99|331.79|328.89|18
1645028260000|2022-02-16 16:17:40|331.81|328.91|331.79|328.89|331.83|328.93|331.76|328.86|16
1645028270000|2022-02-16 16:17:50|331.76|328.86|331.76|328.86|331.79|328.89|331.7|328.8|15
1645028280000|2022-02-16 16:18:00|331.77|328.87|331.77|328.87|331.8|328.9|331.7|328.8|25
1645028290000|2022-02-16 16:18:10|331.78|328.88|331.68|328.78|331.78|328.88|331.65|328.75|27
1645028300000|2022-02-16 16:18:20|331.69|328.79|331.31|328.41|331.69|328.79|331.31|328.41|28
1645028310000|2022-02-16 16:18:30|331.3|328.4|331.03|328.13|331.3|328.4|331.02|328.12|30
1645028320000|2022-02-16 16:18:40|331.06|328.16|330.9|328|331.06|328.16|330.88|327.98|25
1645028330000|2022-02-16 16:18:50|330.74|327.84|330.94|328.04|330.96|328.06|330.63|327.73|28
1645028340000|2022-02-16 16:19:00|330.93|328.03|330.82|327.92|330.96|328.06|330.82|327.92|28
1645028350000|2022-02-16 16:19:10|330.85|327.95|330.76|327.86|330.85|327.95|330.73|327.83|28
1645028360000|2022-02-16 16:19:20|330.77|327.87|330.77|327.87|330.79|327.89|330.73|327.83|22
1645028370000|2022-02-16 16:19:30|330.78|327.88|330.79|327.89|330.93|328.03|330.77|327.87|22
1645028380000|2022-02-16 16:19:40|330.86|327.96|330.83|327.93|330.94|328.04|330.82|327.92|21
1645028390000|2022-02-16 16:19:50|330.85|327.95|330.95|328.05|331.03|328.13|330.85|327.95|27
1645028400000|2022-02-16 16:20:00|330.96|328.06|331.32|328.42|331.32|328.42|330.93|328.03|25
1645028410000|2022-02-16 16:20:10|331.34|328.44|331.12|328.22|331.34|328.44|331.07|328.17|23
1645028420000|2022-02-16 16:20:20|331.13|328.23|331.3|328.4|331.43|328.53|331.13|328.23|26
1645028430000|2022-02-16 16:20:30|331.31|328.41|331.23|328.33|331.35|328.45|331.17|328.27|29
1645028440000|2022-02-16 16:20:40|331.21|328.31|331.32|328.42|331.38|328.48|331.21|328.31|25
1645028450000|2022-02-16 16:20:50|331.31|328.41|331.53|328.63|331.55|328.65|331.29|328.39|25
1645028460000|2022-02-16 16:21:00|331.55|328.65|331.7|328.8|331.71|328.81|331.55|328.65|32
1645028470000|2022-02-16 16:21:10|331.71|328.81|331.65|328.75|331.75|328.85|331.65|328.75|26
1645028480000|2022-02-16 16:21:20|331.66|328.76|331.71|328.81|331.72|328.82|331.66|328.76|14
1645028490000|2022-02-16 16:21:30|331.74|328.84|331.72|328.82|331.75|328.85|331.72|328.82|7
1645028500000|2022-02-16 16:21:40|331.71|328.81|331.79|328.89|331.82|328.92|331.71|328.81|23
1645028510000|2022-02-16 16:21:50|331.76|328.86|331.66|328.76|331.76|328.86|331.63|328.73|23
1645028520000|2022-02-16 16:22:00|331.67|328.77|331.6|328.7|331.71|328.81|331.6|328.7|21
1645028530000|2022-02-16 16:22:10|331.61|328.71|331.33|328.43|331.63|328.73|331.26|328.36|25
1645028540000|2022-02-16 16:22:20|331.34|328.44|331.36|328.46|331.41|328.51|331.31|328.41|29
1645028550000|2022-02-16 16:22:30|331.35|328.45|331.39|328.49|331.39|328.49|331.29|328.39|21
1645028560000|2022-02-16 16:22:40|331.34|328.44|331.67|328.77|331.67|328.77|331.34|328.44|31
1645028570000|2022-02-16 16:22:50|331.71|328.81|331.91|329.01|331.92|329.02|331.68|328.78|25
1645028580000|2022-02-16 16:23:00|331.92|329.02|331.94|329.04|332.06|329.16|331.86|328.96|34
1645028590000|2022-02-16 16:23:10|331.93|329.03|331.83|328.93|331.93|329.03|331.73|328.83|24
1645028600000|2022-02-16 16:23:20|331.81|328.91|331.9|329|331.9|329|331.79|328.89|20
1645028610000|2022-02-16 16:23:30|331.89|328.99|331.75|328.85|331.9|329|331.7|328.8|19
1645028620000|2022-02-16 16:23:40|331.74|328.84|331.58|328.68|331.78|328.88|331.52|328.62|23
1645028630000|2022-02-16 16:23:50|331.61|328.71|331.57|328.67|331.62|328.72|331.54|328.64|25
1645028640000|2022-02-16 16:24:00|331.58|328.68|331.45|328.55|331.59|328.69|331.45|328.55|16
1645028650000|2022-02-16 16:24:10|331.46|328.56|331.42|328.52|331.47|328.57|331.38|328.48|20
1645028660000|2022-02-16 16:24:20|331.44|328.54|331.46|328.56|331.5|328.6|331.44|328.54|15
1645028670000|2022-02-16 16:24:30|331.45|328.55|331.55|328.65|331.55|328.65|331.44|328.54|17
1645028680000|2022-02-16 16:24:40|331.56|328.66|331.82|328.92|331.84|328.94|331.55|328.65|21
1645028690000|2022-02-16 16:24:50|331.81|328.91|331.77|328.87|331.89|328.99|331.73|328.83|22
1645028700000|2022-02-16 16:25:00|331.79|328.89|331.79|328.89|331.83|328.93|331.74|328.84|21
1645028710000|2022-02-16 16:25:10|331.78|328.88|331.9|329|331.91|329.01|331.78|328.88|18
1645028720000|2022-02-16 16:25:20|331.91|329.01|331.98|329.08|332.03|329.13|331.85|328.95|24
1645028730000|2022-02-16 16:25:30|332.01|329.11|332.01|329.11|332.09|329.19|331.99|329.09|29
1645028740000|2022-02-16 16:25:40|332.03|329.13|332.03|329.13|332.1|329.2|331.99|329.09|20
1645028750000|2022-02-16 16:25:50|332.04|329.14|332.09|329.19|332.09|329.19|332.02|329.12|24
1645028760000|2022-02-16 16:26:00|332.08|329.18|332.12|329.22|332.17|329.27|332.08|329.18|25
1645028770000|2022-02-16 16:26:10|332.11|329.21|332.11|329.21|332.13|329.23|332.07|329.17|13
1645028780000|2022-02-16 16:26:20|332.12|329.22|332.07|329.17|332.14|329.24|332.03|329.13|21
1645028790000|2022-02-16 16:26:30|332.05|329.15|331.91|329.01|332.05|329.15|331.88|328.98|23
1645028800000|2022-02-16 16:26:40|331.92|329.02|331.91|329.01|331.93|329.03|331.81|328.91|17
1645028810000|2022-02-16 16:26:50|331.92|329.02|331.95|329.05|331.95|329.05|331.88|328.98|19
1645028820000|2022-02-16 16:27:00|331.93|329.03|332.04|329.14|332.09|329.19|331.91|329.01|27
1645028830000|2022-02-16 16:27:10|332.07|329.17|332.06|329.16|332.07|329.17|332|329.1|14
1645028840000|2022-02-16 16:27:20|332.08|329.18|332.08|329.18|332.11|329.21|332.05|329.15|15
1645028850000|2022-02-16 16:27:30|332.07|329.17|331.97|329.07|332.07|329.17|331.92|329.02|17
1645028860000|2022-02-16 16:27:40|331.95|329.05|331.97|329.07|331.97|329.07|331.94|329.04|19
1645028870000|2022-02-16 16:27:50|331.99|329.09|331.99|329.09|332.05|329.15|331.97|329.07|14
1645028880000|2022-02-16 16:28:00|332.02|329.12|332.06|329.16|332.06|329.16|331.99|329.09|13
1645028890000|2022-02-16 16:28:10|332.05|329.15|331.99|329.09|332.05|329.15|331.99|329.09|14
1645028900000|2022-02-16 16:28:20|331.98|329.08|332.03|329.13|332.05|329.15|331.97|329.07|16
1645028910000|2022-02-16 16:28:30|332.02|329.12|332.03|329.13|332.06|329.16|331.97|329.07|16
1645028920000|2022-02-16 16:28:40|332.02|329.12|332.01|329.11|332.05|329.15|331.98|329.08|14
1645028930000|2022-02-16 16:28:50|332.05|329.15|332.03|329.13|332.06|329.16|332.02|329.12|4
1645028940000|2022-02-16 16:29:00|332.02|329.12|332.02|329.12|332.07|329.17|331.96|329.06|21
1645028950000|2022-02-16 16:29:10|332|329.1|332.08|329.18|332.11|329.21|331.99|329.09|18
1645028960000|2022-02-16 16:29:20|332.07|329.17|331.9|329|332.09|329.19|331.86|328.96|16
1645028970000|2022-02-16 16:29:30|331.87|328.97|331.92|329.02|331.92|329.02|331.84|328.94|15
1645028980000|2022-02-16 16:29:40|331.91|329.01|331.88|328.98|331.92|329.02|331.88|328.98|17
1645028990000|2022-02-16 16:29:50|331.89|328.99|332.06|329.16|332.06|329.16|331.89|328.99|17
1645029000000|2022-02-16 16:30:00|332.03|329.13|331.87|328.97|332.05|329.15|331.87|328.97|19
1645029010000|2022-02-16 16:30:10|331.88|328.98|331.73|328.83|331.88|328.98|331.69|328.79|20
1645029020000|2022-02-16 16:30:20|331.74|328.84|331.9|329|331.9|329|331.73|328.83|22
1645029030000|2022-02-16 16:30:30|331.91|329.01|331.98|329.08|332.01|329.11|331.87|328.97|28
1645029040000|2022-02-16 16:30:40|331.99|329.09|332.08|329.18|332.15|329.25|331.99|329.09|25
1645029050000|2022-02-16 16:30:50|332.06|329.16|332.06|329.16|332.09|329.19|332.01|329.11|22
1645029060000|2022-02-16 16:31:00|332.05|329.15|332.05|329.15|332.09|329.19|332|329.1|24
1645029070000|2022-02-16 16:31:10|332.07|329.17|332.06|329.16|332.11|329.21|331.95|329.05|24
1645029080000|2022-02-16 16:31:20|332.07|329.17|332.35|329.45|332.35|329.45|332.07|329.17|29
1645029090000|2022-02-16 16:31:30|332.38|329.48|332.35|329.45|332.45|329.55|332.33|329.43|23
1645029100000|2022-02-16 16:31:40|332.36|329.46|332.33|329.43|332.37|329.47|332.32|329.42|21
1645029110000|2022-02-16 16:31:50|332.31|329.41|332.21|329.31|332.31|329.41|332.18|329.28|23
1645029120000|2022-02-16 16:32:00|332.22|329.32|332.12|329.22|332.22|329.32|332.11|329.21|18
1645029130000|2022-02-16 16:32:10|332.13|329.23|332.11|329.21|332.18|329.28|332.11|329.21|15
1645029140000|2022-02-16 16:32:20|332.1|329.2|332.07|329.17|332.22|329.32|332.06|329.16|22
1645029150000|2022-02-16 16:32:30|332.09|329.19|332.08|329.18|332.1|329.2|332.06|329.16|15
1645029160000|2022-02-16 16:32:40|332.07|329.17|332.08|329.18|332.13|329.23|332.05|329.15|14
1645029170000|2022-02-16 16:32:50|332.09|329.19|332.1|329.2|332.14|329.24|332.06|329.16|25
1645029180000|2022-02-16 16:33:00|332.09|329.19|332.08|329.18|332.12|329.22|332.05|329.15|17
1645029190000|2022-02-16 16:33:10|332.07|329.17|331.91|329.01|332.09|329.19|331.9|329|18
1645029200000|2022-02-16 16:33:20|331.9|329|331.93|329.03|331.95|329.05|331.9|329|15
1645029210000|2022-02-16 16:33:30|331.94|329.04|332.01|329.11|332.01|329.11|331.91|329.01|15
1645029220000|2022-02-16 16:33:40|332|329.1|331.94|329.04|332.04|329.14|331.92|329.02|21
1645029230000|2022-02-16 16:33:50|331.98|329.08|331.95|329.05|331.98|329.08|331.9|329|18
1645029240000|2022-02-16 16:34:00|331.94|329.04|331.91|329.01|331.94|329.04|331.9|329|8
1645029250000|2022-02-16 16:34:10|331.92|329.02|331.97|329.07|331.97|329.07|331.9|329|18
1645029260000|2022-02-16 16:34:20|331.94|329.04|331.91|329.01|331.96|329.06|331.89|328.99|17
1645029270000|2022-02-16 16:34:30|331.92|329.02|331.83|328.93|331.92|329.02|331.82|328.92|16
1645029280000|2022-02-16 16:34:40|331.82|328.92|331.79|328.89|331.83|328.93|331.79|328.89|13
1645029290000|2022-02-16 16:34:50|331.81|328.91|331.81|328.91|331.82|328.92|331.81|328.91|3
1645029300000|2022-02-16 16:35:00|331.79|328.89|331.82|328.92|331.87|328.97|331.79|328.89|13
1645029310000|2022-02-16 16:35:10|331.83|328.93|331.79|328.89|331.85|328.95|331.75|328.85|22
1645029320000|2022-02-16 16:35:20|331.78|328.88|331.82|328.92|331.84|328.94|331.78|328.88|19
1645029330000|2022-02-16 16:35:30|331.81|328.91|331.8|328.9|331.81|328.91|331.8|328.9|6
1645029340000|2022-02-16 16:35:40|331.79|328.89|331.87|328.97|331.88|328.98|331.79|328.89|11
1645029350000|2022-02-16 16:35:50|331.89|328.99|332|329.1|332|329.1|331.85|328.95|10
1645029360000|2022-02-16 16:36:00|332.01|329.11|332.01|329.11|332.02|329.12|331.97|329.07|9
1645029370000|2022-02-16 16:36:10|332|329.1|331.92|329.02|332|329.1|331.89|328.99|12
1645029380000|2022-02-16 16:36:20|331.89|328.99|331.88|328.98|331.9|329|331.86|328.96|15
1645029390000|2022-02-16 16:36:30|331.89|328.99|331.87|328.97|331.9|329|331.86|328.96|11
1645029400000|2022-02-16 16:36:40|331.88|328.98|331.87|328.97|331.9|329|331.86|328.96|14
1645029410000|2022-02-16 16:36:50|331.86|328.96|331.89|328.99|331.89|328.99|331.85|328.95|10
1645029420000|2022-02-16 16:37:00|331.88|328.98|331.87|328.97|331.9|329|331.85|328.95|13
1645029430000|2022-02-16 16:37:10|331.85|328.95|331.73|328.83|331.85|328.95|331.68|328.78|18
1645029440000|2022-02-16 16:37:20|331.77|328.87|331.75|328.85|331.77|328.87|331.69|328.79|13
1645029450000|2022-02-16 16:37:30|331.73|328.83|331.82|328.92|331.86|328.96|331.71|328.81|18
1645029460000|2022-02-16 16:37:40|331.84|328.94|331.91|329.01|331.96|329.06|331.83|328.93|14
1645029470000|2022-02-16 16:37:50|331.95|329.05|332|329.1|332|329.1|331.94|329.04|14
1645029480000|2022-02-16 16:38:00|331.99|329.09|332.07|329.17|332.25|329.35|331.99|329.09|29
1645029490000|2022-02-16 16:38:10|332.09|329.19|332.09|329.19|332.14|329.24|332.06|329.16|21
1645029500000|2022-02-16 16:38:20|332.11|329.21|332.11|329.21|332.19|329.29|332.06|329.16|23
1645029510000|2022-02-16 16:38:30|332.1|329.2|331.98|329.08|332.11|329.21|331.95|329.05|21
1645029520000|2022-02-16 16:38:40|331.97|329.07|332.06|329.16|332.07|329.17|331.97|329.07|18
1645029530000|2022-02-16 16:38:50|332.05|329.15|332.06|329.16|332.07|329.17|332.04|329.14|12
1645029540000|2022-02-16 16:39:00|332.05|329.15|331.91|329.01|332.06|329.16|331.91|329.01|26
1645029550000|2022-02-16 16:39:10|331.95|329.05|331.97|329.07|331.97|329.07|331.92|329.02|13
1645029560000|2022-02-16 16:39:20|332.01|329.11|331.99|329.09|332.01|329.11|331.94|329.04|20
1645029570000|2022-02-16 16:39:30|332|329.1|331.95|329.05|332|329.1|331.85|328.95|22
1645029580000|2022-02-16 16:39:40|331.94|329.04|331.95|329.05|331.99|329.09|331.92|329.02|24
1645029590000|2022-02-16 16:39:50|331.96|329.06|331.98|329.08|332.06|329.16|331.95|329.05|20
1645029600000|2022-02-16 16:40:00|331.97|329.07|332.12|329.22|332.15|329.25|331.97|329.07|21
1645029610000|2022-02-16 16:40:10|332.09|329.19|332.09|329.19|332.15|329.25|332.09|329.19|15
1645029620000|2022-02-16 16:40:20|332.11|329.21|332.1|329.2|332.12|329.22|332.02|329.12|18
1645029630000|2022-02-16 16:40:30|332.07|329.17|332.09|329.19|332.1|329.2|332.06|329.16|15
1645029640000|2022-02-16 16:40:40|332.08|329.18|332.18|329.28|332.18|329.28|332.07|329.17|12
1645029650000|2022-02-16 16:40:50|332.17|329.27|332.21|329.31|332.21|329.31|332.13|329.23|13
1645029660000|2022-02-16 16:41:00|332.22|329.32|332.17|329.27|332.22|329.32|332.11|329.21|21
1645029670000|2022-02-16 16:41:10|332.16|329.26|332.09|329.19|332.18|329.28|332.07|329.17|20
1645029680000|2022-02-16 16:41:20|332.1|329.2|331.99|329.09|332.1|329.2|331.99|329.09|16
1645029690000|2022-02-16 16:41:30|332.02|329.12|331.98|329.08|332.02|329.12|331.98|329.08|15
1645029700000|2022-02-16 16:41:40|332|329.1|332|329.1|332.03|329.13|331.93|329.03|22
1645029710000|2022-02-16 16:41:50|331.99|329.09|332.02|329.12|332.02|329.12|331.99|329.09|7
1645029720000|2022-02-16 16:42:00|332.01|329.11|332.03|329.13|332.07|329.17|332|329.1|11
1645029730000|2022-02-16 16:42:10|332.04|329.14|332.01|329.11|332.05|329.15|332.01|329.11|14
1645029740000|2022-02-16 16:42:20|332.02|329.12|332.01|329.11|332.05|329.15|332.01|329.11|11
1645029750000|2022-02-16 16:42:30|332.04|329.14|332.05|329.15|332.05|329.15|331.96|329.06|13
1645029760000|2022-02-16 16:42:40|332.02|329.12|332.04|329.14|332.05|329.15|332.01|329.11|11
1645029770000|2022-02-16 16:42:50|332.02|329.12|332.03|329.13|332.05|329.15|332.02|329.12|12
1645029780000|2022-02-16 16:43:00|332.02|329.12|331.98|329.08|332.02|329.12|331.96|329.06|10
1645029790000|2022-02-16 16:43:10|331.99|329.09|331.97|329.07|331.99|329.09|331.85|328.95|17
1645029800000|2022-02-16 16:43:20|331.96|329.06|331.95|329.05|331.96|329.06|331.93|329.03|12
1645029810000|2022-02-16 16:43:30|332|329.1|332.02|329.12|332.07|329.17|331.97|329.07|11
1645029820000|2022-02-16 16:43:40|332.01|329.11|331.99|329.09|332.05|329.15|331.99|329.09|9
1645029830000|2022-02-16 16:43:50|331.98|329.08|331.98|329.08|331.99|329.09|331.93|329.03|25
1645029840000|2022-02-16 16:44:00|331.97|329.07|332|329.1|332.05|329.15|331.93|329.03|19
1645029850000|2022-02-16 16:44:10|331.99|329.09|331.89|328.99|332.02|329.12|331.87|328.97|15
1645029860000|2022-02-16 16:44:20|331.86|328.96|331.9|329|331.9|329|331.82|328.92|24
1645029870000|2022-02-16 16:44:30|331.93|329.03|331.99|329.09|331.99|329.09|331.92|329.02|10
1645029880000|2022-02-16 16:44:40|332|329.1|331.97|329.07|332.01|329.11|331.95|329.05|18
1645029890000|2022-02-16 16:44:50|331.95|329.05|332.02|329.12|332.03|329.13|331.95|329.05|17
1645029900000|2022-02-16 16:45:00|332.01|329.11|332.03|329.13|332.03|329.13|331.98|329.08|13
1645029910000|2022-02-16 16:45:10|331.98|329.08|332.02|329.12|332.02|329.12|331.97|329.07|11
1645029920000|2022-02-16 16:45:20|332.01|329.11|332.13|329.23|332.13|329.23|332.01|329.11|13
1645029930000|2022-02-16 16:45:30|332.05|329.15|332.18|329.28|332.2|329.3|332.05|329.15|11
1645029940000|2022-02-16 16:45:40|332.19|329.29|332.18|329.28|332.21|329.31|332.17|329.27|16
1645029950000|2022-02-16 16:45:50|332.19|329.29|332.22|329.32|332.22|329.32|332.19|329.29|5
1645029960000|2022-02-16 16:46:00|332.23|329.33|332.3|329.4|332.36|329.46|332.21|329.31|22
1645029970000|2022-02-16 16:46:10|332.25|329.35|332.28|329.38|332.28|329.38|332.25|329.35|15
1645029980000|2022-02-16 16:46:20|332.27|329.37|332.24|329.34|332.28|329.38|332.24|329.34|14
1645029990000|2022-02-16 16:46:30|332.25|329.35|332.28|329.38|332.35|329.45|332.25|329.35|15
1645030000000|2022-02-16 16:46:40|332.26|329.36|332.31|329.41|332.35|329.45|332.24|329.34|18
1645030010000|2022-02-16 16:46:50|332.29|329.39|332.24|329.34|332.31|329.41|332.2|329.3|17
1645030020000|2022-02-16 16:47:00|332.25|329.35|332.25|329.35|332.28|329.38|332.23|329.33|13
1645030030000|2022-02-16 16:47:10|332.26|329.36|332.26|329.36|332.26|329.36|332.24|329.34|11
1645030040000|2022-02-16 16:47:20|332.25|329.35|332.13|329.23|332.26|329.36|332.09|329.19|19
1645030050000|2022-02-16 16:47:30|332.06|329.16|332.25|329.35|332.27|329.37|332.06|329.16|16
1645030060000|2022-02-16 16:47:40|332.2|329.3|332.23|329.33|332.26|329.36|332.15|329.25|26
1645030070000|2022-02-16 16:47:50|332.2|329.3|332.2|329.3|332.27|329.37|332.17|329.27|11
1645030080000|2022-02-16 16:48:00|332.19|329.29|332.18|329.28|332.27|329.37|332.15|329.25|22
1645030090000|2022-02-16 16:48:10|332.16|329.26|332.2|329.3|332.2|329.3|332.14|329.24|12
1645030100000|2022-02-16 16:48:20|332.15|329.25|332.15|329.25|332.26|329.36|332.14|329.24|16
1645030110000|2022-02-16 16:48:30|332.16|329.26|332.22|329.32|332.31|329.41|332.16|329.26|12
1645030120000|2022-02-16 16:48:40|332.21|329.31|332.27|329.37|332.35|329.45|332.17|329.27|19
1645030130000|2022-02-16 16:48:50|332.14|329.24|332.26|329.36|332.34|329.44|332.14|329.24|15
1645030140000|2022-02-16 16:49:00|332.23|329.33|332.24|329.34|332.33|329.43|332.11|329.21|22
1645030150000|2022-02-16 16:49:10|332.25|329.35|332.17|329.27|332.29|329.39|332.17|329.27|20
1645030160000|2022-02-16 16:49:20|332.25|329.35|332.27|329.37|332.27|329.37|332.22|329.32|9
1645030170000|2022-02-16 16:49:30|332.25|329.35|332.25|329.35|332.28|329.38|332.16|329.26|17
1645030180000|2022-02-16 16:49:40|332.2|329.3|332.23|329.33|332.29|329.39|332.2|329.3|18
1645030190000|2022-02-16 16:49:50|332.24|329.34|332.33|329.43|332.46|329.56|332.24|329.34|25
1645030200000|2022-02-16 16:50:00|332.31|329.41|332.47|329.57|332.52|329.62|332.29|329.39|30
1645030210000|2022-02-16 16:50:10|332.48|329.58|332.56|329.66|332.56|329.66|332.48|329.58|17
1645030220000|2022-02-16 16:50:20|332.59|329.69|332.61|329.71|332.61|329.71|332.52|329.62|10
1645030230000|2022-02-16 16:50:30|332.64|329.74|332.78|329.88|332.78|329.88|332.64|329.74|13
1645030240000|2022-02-16 16:50:40|332.81|329.91|333.03|330.13|333.03|330.13|332.81|329.91|11
1645030250000|2022-02-16 16:50:50|333.04|330.14|333.09|330.19|333.09|330.19|333.04|330.14|7
1645030260000|2022-02-16 16:51:00|333|330.1|333.29|330.39|333.29|330.39|333|330.1|11
1645030270000|2022-02-16 16:51:10|333.33|330.43|333.21|330.31|333.36|330.46|333.13|330.23|26
1645030280000|2022-02-16 16:51:20|333.2|330.3|333.25|330.35|333.25|330.35|333.17|330.27|9
1645030290000|2022-02-16 16:51:30|333.22|330.32|333.27|330.37|333.31|330.41|333.21|330.31|12
1645030300000|2022-02-16 16:51:40|333.26|330.36|333.23|330.33|333.26|330.36|333.22|330.32|4
1645030320000|2022-02-16 16:52:00|333.26|330.36|333.23|330.33|333.26|330.36|333.15|330.25|8
1645030330000|2022-02-16 16:52:10|333.22|330.32|333.13|330.23|333.22|330.32|333.13|330.23|10
1645030340000|2022-02-16 16:52:20|333.07|330.17|333.02|330.12|333.07|330.17|333.01|330.11|10
1645030350000|2022-02-16 16:52:30|333.01|330.11|333.07|330.17|333.08|330.18|333.01|330.11|12
1645030360000|2022-02-16 16:52:40|332.97|330.07|333.06|330.16|333.07|330.17|332.97|330.07|7
1645030370000|2022-02-16 16:52:50|333.07|330.17|333.08|330.18|333.08|330.18|333.06|330.16|4
1645030380000|2022-02-16 16:53:00|333.07|330.17|333.05|330.15|333.11|330.21|333.04|330.14|8
1645030390000|2022-02-16 16:53:10|333.07|330.17|333.07|330.17|333.1|330.2|332.96|330.06|19
1645030400000|2022-02-16 16:53:20|333.06|330.16|333.07|330.17|333.07|330.17|333.06|330.16|2
1645030410000|2022-02-16 16:53:30|333.06|330.16|333.07|330.17|333.08|330.18|333.06|330.16|3
1645030420000|2022-02-16 16:53:40|333.06|330.16|332.99|330.09|333.06|330.16|332.99|330.09|4
1645030430000|2022-02-16 16:53:50|333|330.1|332.99|330.09|333.02|330.12|332.99|330.09|8
1645030440000|2022-02-16 16:54:00|332.98|330.08|332.99|330.09|333|330.1|332.98|330.08|6
1645030450000|2022-02-16 16:54:10|332.98|330.08|332.94|330.04|333.02|330.12|332.94|330.04|6
1645030460000|2022-02-16 16:54:20|333|330.1|333|330.1|333.02|330.12|332.99|330.09|7
1645030470000|2022-02-16 16:54:30|333.01|330.11|332.98|330.08|333.01|330.11|332.97|330.07|5
1645030480000|2022-02-16 16:54:40|333|330.1|333.01|330.11|333.01|330.11|333|330.1|2
1645030490000|2022-02-16 16:54:50|333|330.1|333|330.1|333.01|330.11|332.98|330.08|6
1645030500000|2022-02-16 16:55:00|332.99|330.09|333.03|330.13|333.06|330.16|332.98|330.08|13
1645030510000|2022-02-16 16:55:10|333.04|330.14|333.07|330.17|333.09|330.19|333.01|330.11|14
1645030520000|2022-02-16 16:55:20|333.06|330.16|333.27|330.37|333.27|330.37|332.94|330.04|24
1645030530000|2022-02-16 16:55:30|333.26|330.36|333.27|330.37|333.27|330.37|333.1|330.2|7
1645030540000|2022-02-16 16:55:40|333.26|330.36|333.3|330.4|333.3|330.4|333.26|330.36|11
1645030550000|2022-02-16 16:55:50|333.04|330.14|333.26|330.36|333.29|330.39|333.04|330.14|18
1645030560000|2022-02-16 16:56:00|333.27|330.37|333.24|330.34|333.27|330.37|333.15|330.25|17
1645030570000|2022-02-16 16:56:10|333.22|330.32|333.16|330.26|333.28|330.38|333.13|330.23|17
1645030580000|2022-02-16 16:56:20|333.17|330.27|333.1|330.2|333.17|330.27|333|330.1|10
1645030590000|2022-02-16 16:56:30|333.24|330.34|333.29|330.39|333.29|330.39|333.06|330.16|16
1645030600000|2022-02-16 16:56:40|333.28|330.38|333.26|330.36|333.29|330.39|333.04|330.14|16
1645030610000|2022-02-16 16:56:50|333.27|330.37|333.48|330.58|333.63|330.73|333.18|330.28|24
1645030620000|2022-02-16 16:57:00|333.49|330.59|333.46|330.56|333.6|330.7|333.46|330.56|14
1645030630000|2022-02-16 16:57:10|333.47|330.57|333.4|330.5|333.47|330.57|333.38|330.48|14
1645030640000|2022-02-16 16:57:20|333.41|330.51|333.48|330.58|333.5|330.6|333.4|330.5|6
1645030650000|2022-02-16 16:57:30|333.47|330.57|333.48|330.58|333.49|330.59|333.47|330.57|4
1645030660000|2022-02-16 16:57:40|333.49|330.59|333.49|330.59|333.5|330.6|333.49|330.59|3
1645030670000|2022-02-16 16:57:50|333.5|330.6|333.5|330.6|333.51|330.61|333.49|330.59|9
1645030680000|2022-02-16 16:58:00|333.49|330.59|333.39|330.49|333.53|330.63|333.39|330.49|8
1645030690000|2022-02-16 16:58:10|333.36|330.46|333.36|330.46|333.38|330.48|333.29|330.39|13
1645030700000|2022-02-16 16:58:20|333.38|330.48|333.38|330.48|333.43|330.53|333.28|330.38|17
1645030710000|2022-02-16 16:58:30|333.41|330.51|333.38|330.48|333.46|330.56|333.3|330.4|14
1645030720000|2022-02-16 16:58:40|333.39|330.49|333.48|330.58|333.5|330.6|333.33|330.43|17
1645030730000|2022-02-16 16:58:50|333.47|330.57|333.47|330.57|333.48|330.58|333.31|330.41|14
1645030740000|2022-02-16 16:59:00|333.43|330.53|333.47|330.57|333.48|330.58|333.4|330.5|9
1645030750000|2022-02-16 16:59:10|333.48|330.58|333.49|330.59|333.52|330.62|333.45|330.55|12
1645030760000|2022-02-16 16:59:20|333.5|330.6|333.47|330.57|333.51|330.61|333.46|330.56|5
1645030770000|2022-02-16 16:59:30|333.46|330.56|333.36|330.46|333.47|330.57|333.36|330.46|12
1645030780000|2022-02-16 16:59:40|333.46|330.56|333.19|330.29|333.46|330.56|333.19|330.29|14
1645030790000|2022-02-16 16:59:50|333.17|330.27|333.13|330.23|333.17|330.27|333.04|330.14|15
1645030800000|2022-02-16 17:00:00|333.12|330.22|333.2|330.3|333.21|330.31|333.09|330.19|18
1645030810000|2022-02-16 17:00:10|333.18|330.28|333.14|330.24|333.22|330.32|333.14|330.24|13
1645030820000|2022-02-16 17:00:20|333.15|330.25|333.27|330.37|333.29|330.39|333.09|330.19|24
1645030830000|2022-02-16 17:00:30|333.26|330.36|333.2|330.3|333.27|330.37|333.2|330.3|11
1645030840000|2022-02-16 17:00:40|333.23|330.33|333.23|330.33|333.28|330.38|333.2|330.3|9
1645030850000|2022-02-16 17:00:50|333.27|330.37|333.23|330.33|333.27|330.37|333.23|330.33|2
1645030860000|2022-02-16 17:01:00|333.27|330.37|333.27|330.37|333.27|330.37|333.23|330.33|5
1645030870000|2022-02-16 17:01:10|333.23|330.33|333.41|330.51|333.47|330.57|333.23|330.33|20
1645030880000|2022-02-16 17:01:20|333.35|330.45|333.33|330.43|333.38|330.48|333.33|330.43|13
1645030900000|2022-02-16 17:01:40|333.34|330.44|333.39|330.49|333.39|330.49|333.34|330.44|7
1645030910000|2022-02-16 17:01:50|333.4|330.5|333.23|330.33|333.4|330.5|333.1|330.2|13
1645030920000|2022-02-16 17:02:00|333.25|330.35|333.18|330.28|333.25|330.35|333.05|330.15|16
1645030930000|2022-02-16 17:02:10|333.19|330.29|333.18|330.28|333.2|330.3|333.17|330.27|10
1645030940000|2022-02-16 17:02:20|333.17|330.27|333.19|330.29|333.2|330.3|333.05|330.15|14
1645030950000|2022-02-16 17:02:30|333.2|330.3|333.28|330.38|333.29|330.39|333.18|330.28|15
1645030960000|2022-02-16 17:02:40|333.27|330.37|333.26|330.36|333.28|330.38|333.26|330.36|4
1645030970000|2022-02-16 17:02:50|333.27|330.37|333.28|330.38|333.28|330.38|333.27|330.37|2
1645030980000|2022-02-16 17:03:00|333.1|330.2|333.28|330.38|333.28|330.38|333.1|330.2|2
1645031000000|2022-02-16 17:03:20|333.1|330.2|333.28|330.38|333.28|330.38|333.1|330.2|2
1645031020000|2022-02-16 17:03:40|333.31|330.41|333.3|330.4|333.31|330.41|333.3|330.4|2
1645031040000|2022-02-16 17:04:00|333.33|330.43|333.32|330.42|333.33|330.43|333.3|330.4|3
1645031050000|2022-02-16 17:04:10|333.34|330.44|333.35|330.45|333.39|330.49|333.34|330.44|7
1645031060000|2022-02-16 17:04:20|333.34|330.44|333.34|330.44|333.34|330.44|333.32|330.42|4
1645031070000|2022-02-16 17:04:30|333.37|330.47|333.18|330.28|333.44|330.54|333.18|330.28|6
1645031080000|2022-02-16 17:04:40|333.44|330.54|333.4|330.5|333.44|330.54|333.39|330.49|9
1645031090000|2022-02-16 17:04:50|333.39|330.49|333.38|330.48|333.41|330.51|333.38|330.48|14
1645031100000|2022-02-16 17:05:00|333.39|330.49|333.38|330.48|333.39|330.49|333.38|330.48|2
1645031110000|2022-02-16 17:05:10|333.37|330.47|333.39|330.49|333.39|330.49|333.37|330.47|2
1645031120000|2022-02-16 17:05:20|333.38|330.48|333.37|330.47|333.38|330.48|333.32|330.42|10
1645031130000|2022-02-16 17:05:30|333.38|330.48|333.38|330.48|333.39|330.49|333.37|330.47|5
1645031140000|2022-02-16 17:05:40|333.18|330.28|333.43|330.53|333.43|330.53|333.18|330.28|4
1645031150000|2022-02-16 17:05:50|333.38|330.48|333.38|330.48|333.39|330.49|333.38|330.48|3
1645031160000|2022-02-16 17:06:00|333.39|330.49|333.36|330.46|333.39|330.49|333.36|330.46|2
1645031170000|2022-02-16 17:06:10|333.39|330.49|333.36|330.46|333.39|330.49|333.36|330.46|4
1645031180000|2022-02-16 17:06:20|333.37|330.47|333.36|330.46|333.39|330.49|333.36|330.46|5
1645031190000|2022-02-16 17:06:30|333.33|330.43|333.33|330.43|333.35|330.45|333.1|330.2|8
1645031200000|2022-02-16 17:06:40|333.1|330.2|333.1|330.2|333.1|330.2|333.1|330.2|1
1645031210000|2022-02-16 17:06:50|333.13|330.23|333.13|330.23|333.37|330.47|333.13|330.23|4
1645031240000|2022-02-16 17:07:20|333.36|330.46|333.38|330.48|333.38|330.48|333.36|330.46|5
1645031260000|2022-02-16 17:07:40|333.39|330.49|333.39|330.49|333.39|330.49|333.39|330.49|1
1645031270000|2022-02-16 17:07:50|333.4|330.5|333.4|330.5|333.4|330.5|333.4|330.5|1
1645031280000|2022-02-16 17:08:00|333.39|330.49|333.44|330.54|333.45|330.55|333.39|330.49|5
1645031290000|2022-02-16 17:08:10|333.42|330.52|333.36|330.46|333.42|330.52|333.33|330.43|6
1645031300000|2022-02-16 17:08:20|333.37|330.47|333.4|330.5|333.41|330.51|333.37|330.47|5
1645031320000|2022-02-16 17:08:40|333.39|330.49|333.39|330.49|333.39|330.49|333.39|330.49|1
1645031330000|2022-02-16 17:08:50|333.14|330.24|333.28|330.38|333.28|330.38|333.11|330.21|3
1645031340000|2022-02-16 17:09:00|333.32|330.42|333.38|330.48|333.38|330.48|333.32|330.42|4
1645031360000|2022-02-16 17:09:20|333.35|330.45|333.34|330.44|333.35|330.45|333.34|330.44|2
1645031370000|2022-02-16 17:09:30|333.37|330.47|333.34|330.44|333.37|330.47|333.34|330.44|2
1645031390000|2022-02-16 17:09:50|333.36|330.46|333.34|330.44|333.36|330.46|333.34|330.44|2
1645031400000|2022-02-16 17:10:00|333.36|330.46|333.37|330.47|333.4|330.5|333.3|330.4|10
1645031410000|2022-02-16 17:10:10|333.39|330.49|333.36|330.46|333.39|330.49|333.36|330.46|3
1645031420000|2022-02-16 17:10:20|333.35|330.45|333.41|330.51|333.41|330.51|333.35|330.45|6
1645031430000|2022-02-16 17:10:30|333.38|330.48|333.4|330.5|333.4|330.5|333.38|330.48|3
1645031440000|2022-02-16 17:10:40|333.38|330.48|333.36|330.46|333.38|330.48|333.36|330.46|3
1645031450000|2022-02-16 17:10:50|333.35|330.45|333.29|330.39|333.35|330.45|333.29|330.39|14
1645031460000|2022-02-16 17:11:00|333.32|330.42|333.48|330.58|333.48|330.58|333.32|330.42|13
1645031470000|2022-02-16 17:11:10|333.49|330.59|333.46|330.56|333.49|330.59|333.46|330.56|4
1645031480000|2022-02-16 17:11:20|333.45|330.55|333.48|330.58|333.48|330.58|333.45|330.55|8
1645031490000|2022-02-16 17:11:30|333.46|330.56|333.48|330.58|333.48|330.58|333.46|330.56|2
1645031500000|2022-02-16 17:11:40|333.46|330.56|333.46|330.56|333.49|330.59|333.46|330.56|3
1645031510000|2022-02-16 17:11:50|333.49|330.59|333.46|330.56|333.5|330.6|333.46|330.56|4
1645031520000|2022-02-16 17:12:00|333.48|330.58|333.49|330.59|333.49|330.59|333.48|330.58|2
1645031530000|2022-02-16 17:12:10|333.5|330.6|333.61|330.71|333.61|330.71|333.5|330.6|8
1645031540000|2022-02-16 17:12:20|333.59|330.69|333.57|330.67|333.59|330.69|333.57|330.67|3
1645031550000|2022-02-16 17:12:30|333.62|330.72|333.62|330.72|333.66|330.76|333.62|330.72|10
1645031560000|2022-02-16 17:12:40|333.63|330.73|333.63|330.73|333.63|330.73|333.62|330.72|3
1645031570000|2022-02-16 17:12:50|333.62|330.72|333.68|330.78|333.69|330.79|333.62|330.72|11
1645031580000|2022-02-16 17:13:00|333.55|330.65|333.64|330.74|333.64|330.74|333.45|330.55|5
1645031590000|2022-02-16 17:13:10|333.7|330.8|333.7|330.8|333.74|330.84|333.7|330.8|6
1645031600000|2022-02-16 17:13:20|333.71|330.81|333.71|330.81|333.71|330.81|333.71|330.81|1
1645031610000|2022-02-16 17:13:30|333.7|330.8|333.68|330.78|333.7|330.8|333.44|330.54|8
1645031640000|2022-02-16 17:14:00|333.67|330.77|333.47|330.57|333.68|330.78|333.46|330.56|9
1645031650000|2022-02-16 17:14:10|333.46|330.56|333.46|330.56|333.47|330.57|333.45|330.55|5
1645031660000|2022-02-16 17:14:20|333.47|330.57|333.52|330.62|333.52|330.62|333.47|330.57|5
1645031670000|2022-02-16 17:14:30|333.51|330.61|333.36|330.46|333.52|330.62|333.36|330.46|4
1645031680000|2022-02-16 17:14:40|333.4|330.5|333.46|330.56|333.46|330.56|333.35|330.45|8
1645031690000|2022-02-16 17:14:50|333.45|330.55|333.37|330.47|333.45|330.55|333.37|330.47|6
1645031700000|2022-02-16 17:15:00|333.38|330.48|333.39|330.49|333.5|330.6|333.38|330.48|15
1645031710000|2022-02-16 17:15:10|333.44|330.54|333.46|330.56|333.5|330.6|333.39|330.49|5
1645031720000|2022-02-16 17:15:20|333.51|330.61|333.4|330.5|333.51|330.61|333.4|330.5|3
1645031730000|2022-02-16 17:15:30|333.47|330.57|333.49|330.59|333.49|330.59|333.47|330.57|2
1645031740000|2022-02-16 17:15:40|333.48|330.58|333.58|330.68|333.59|330.69|333.48|330.58|5
1645031750000|2022-02-16 17:15:50|333.59|330.69|333.52|330.62|333.59|330.69|333.52|330.62|4
1645031760000|2022-02-16 17:16:00|333.53|330.63|333.51|330.61|333.53|330.63|333.51|330.61|2
1645031770000|2022-02-16 17:16:10|333.41|330.51|333.47|330.57|333.57|330.67|333.41|330.51|9
1645031780000|2022-02-16 17:16:20|333.48|330.58|333.91|331.01|333.91|331.01|333.48|330.58|17
1645031790000|2022-02-16 17:16:30|333.89|330.99|334.05|331.15|334.05|331.15|333.6|330.7|21
1645031800000|2022-02-16 17:16:40|334.06|331.16|333.94|331.04|334.11|331.21|333.72|330.82|28
1645031810000|2022-02-16 17:16:50|334.1|331.2|334.06|331.16|334.11|331.21|334.06|331.16|11
1645031820000|2022-02-16 17:17:00|334.07|331.17|334.15|331.25|334.17|331.27|334.07|331.17|6
1645031830000|2022-02-16 17:17:10|334.11|331.21|334.17|331.27|334.28|331.38|334.1|331.2|21
1645031840000|2022-02-16 17:17:20|334.18|331.28|334.24|331.34|334.24|331.34|334.01|331.11|11
1645031850000|2022-02-16 17:17:30|334.21|331.31|334.2|331.3|334.24|331.34|334.2|331.3|8
1645031860000|2022-02-16 17:17:40|334.24|331.34|334.18|331.28|334.27|331.37|334.17|331.27|9
1645031870000|2022-02-16 17:17:50|333.99|331.09|334.17|331.27|334.18|331.28|333.97|331.07|4
1645031880000|2022-02-16 17:18:00|334.16|331.26|333.92|331.02|334.16|331.26|333.92|331.02|17
1645031890000|2022-02-16 17:18:10|333.96|331.06|334|331.1|334.08|331.18|333.96|331.06|16
1645031900000|2022-02-16 17:18:20|334.03|331.13|334.03|331.13|334.03|331.13|334.03|331.13|1
1645031920000|2022-02-16 17:18:40|334|331.1|334|331.1|334|331.1|334|331.1|1
1645031930000|2022-02-16 17:18:50|334.03|331.13|333.99|331.09|334.04|331.14|333.99|331.09|7
1645031940000|2022-02-16 17:19:00|334.01|331.11|333.84|330.94|334.01|331.11|333.83|330.93|8
1645031950000|2022-02-16 17:19:10|333.83|330.93|333.83|330.93|333.84|330.94|333.78|330.88|7
1645031960000|2022-02-16 17:19:20|333.84|330.94|334.01|331.11|334.03|331.13|333.84|330.94|11
1645031970000|2022-02-16 17:19:30|334|331.1|333.79|330.89|334|331.1|333.79|330.89|10
1645031980000|2022-02-16 17:19:40|333.82|330.92|333.97|331.07|333.98|331.08|333.82|330.92|6
1645031990000|2022-02-16 17:19:50|333.99|331.09|333.96|331.06|333.99|331.09|333.96|331.06|6
1645032000000|2022-02-16 17:20:00|333.97|331.07|334.03|331.13|334.04|331.14|333.97|331.07|5
1645032010000|2022-02-16 17:20:10|334.02|331.12|334.02|331.12|334.03|331.13|334.02|331.12|3
1645032040000|2022-02-16 17:20:40|334.01|331.11|334.04|331.14|334.06|331.16|334.01|331.11|4
1645032050000|2022-02-16 17:20:50|334.06|331.16|334.11|331.21|334.11|331.21|334.05|331.15|8
1645032060000|2022-02-16 17:21:00|334.09|331.19|334.01|331.11|334.11|331.21|334.01|331.11|6
1645032070000|2022-02-16 17:21:10|334|331.1|333.89|330.99|334.04|331.14|333.89|330.99|8
1645032080000|2022-02-16 17:21:20|333.88|330.98|333.96|331.06|334.02|331.12|333.88|330.98|10
1645032090000|2022-02-16 17:21:30|333.97|331.07|333.92|331.02|333.97|331.07|333.88|330.98|9
1645032100000|2022-02-16 17:21:40|333.94|331.04|333.95|331.05|333.96|331.06|333.94|331.04|3
1645032110000|2022-02-16 17:21:50|333.94|331.04|333.94|331.04|333.98|331.08|333.94|331.04|8
1645032120000|2022-02-16 17:22:00|333.95|331.05|334.04|331.14|334.08|331.18|333.95|331.05|10
1645032130000|2022-02-16 17:22:10|334.08|331.18|334.04|331.14|334.08|331.18|334.04|331.14|4
1645032140000|2022-02-16 17:22:20|334.1|331.2|334.04|331.14|334.1|331.2|334.02|331.12|4
1645032150000|2022-02-16 17:22:30|334.03|331.13|334.04|331.14|334.04|331.14|334.02|331.12|3
1645032170000|2022-02-16 17:22:50|334.01|331.11|334.04|331.14|334.04|331.14|334.01|331.11|2
1645032180000|2022-02-16 17:23:00|334.02|331.12|334.12|331.22|334.12|331.22|334.01|331.11|8
1645032190000|2022-02-16 17:23:10|334.07|331.17|334.06|331.16|334.07|331.17|334.05|331.15|4
1645032200000|2022-02-16 17:23:20|334.07|331.17|334.11|331.21|334.17|331.27|334.01|331.11|20
1645032210000|2022-02-16 17:23:30|334.07|331.17|334.09|331.19|334.11|331.21|334.07|331.17|10
1645032220000|2022-02-16 17:23:40|334.1|331.2|333.93|331.03|334.1|331.2|333.9|331|13
1645032230000|2022-02-16 17:23:50|333.94|331.04|333.98|331.08|334.02|331.12|333.91|331.01|11
1645032240000|2022-02-16 17:24:00|333.97|331.07|333.94|331.04|333.99|331.09|333.94|331.04|7
1645032250000|2022-02-16 17:24:10|333.95|331.05|333.96|331.06|333.99|331.09|333.95|331.05|6
1645032260000|2022-02-16 17:24:20|333.97|331.07|333.92|331.02|333.98|331.08|333.87|330.97|7
1645032270000|2022-02-16 17:24:30|333.93|331.03|333.94|331.04|333.94|331.04|333.86|330.96|17
1645032280000|2022-02-16 17:24:40|333.9|331|333.93|331.03|334|331.1|333.88|330.98|18
1645032290000|2022-02-16 17:24:50|334|331.1|333.99|331.09|334|331.1|333.94|331.04|10
1645032300000|2022-02-16 17:25:00|333.92|331.02|333.85|330.95|333.94|331.04|333.81|330.91|10
1645032310000|2022-02-16 17:25:10|333.88|330.98|333.91|331.01|333.92|331.02|333.85|330.95|13
1645032320000|2022-02-16 17:25:20|333.87|330.97|333.91|331.01|333.91|331.01|333.86|330.96|4
1645032330000|2022-02-16 17:25:30|333.92|331.02|333.86|330.96|333.92|331.02|333.85|330.95|7
1645032340000|2022-02-16 17:25:40|333.88|330.98|333.89|330.99|333.89|330.99|333.85|330.95|6
1645032350000|2022-02-16 17:25:50|333.88|330.98|333.91|331.01|333.99|331.09|333.88|330.98|12
1645032360000|2022-02-16 17:26:00|333.9|331|333.89|330.99|333.91|331.01|333.83|330.93|17
1645032370000|2022-02-16 17:26:10|333.9|331|333.86|330.96|333.97|331.07|333.85|330.95|10
1645032380000|2022-02-16 17:26:20|333.9|331|333.91|331.01|333.96|331.06|333.88|330.98|10
1645032390000|2022-02-16 17:26:30|333.92|331.02|333.92|331.02|333.96|331.06|333.89|330.99|6
1645032400000|2022-02-16 17:26:40|333.85|330.95|333.94|331.04|333.96|331.06|333.85|330.95|9
1645032410000|2022-02-16 17:26:50|333.98|331.08|333.89|330.99|333.99|331.09|333.89|330.99|13
1645032420000|2022-02-16 17:27:00|333.91|331.01|333.91|331.01|333.92|331.02|333.88|330.98|15
1645032430000|2022-02-16 17:27:10|333.9|331|334.05|331.15|334.12|331.22|333.89|330.99|24
1645032440000|2022-02-16 17:27:20|334.01|331.11|334|331.1|334.05|331.15|333.99|331.09|8
1645032450000|2022-02-16 17:27:30|334.06|331.16|334.26|331.36|334.27|331.37|334.03|331.13|22
1645032460000|2022-02-16 17:27:40|334.27|331.37|334.26|331.36|334.29|331.39|334.26|331.36|17
1645032470000|2022-02-16 17:27:50|334.24|331.34|334.29|331.39|334.29|331.39|334.24|331.34|10
1645032480000|2022-02-16 17:28:00|334.28|331.38|334.29|331.39|334.41|331.51|334.22|331.32|15
1645032490000|2022-02-16 17:28:10|334.34|331.44|334.26|331.36|334.34|331.44|334.26|331.36|11
1645032500000|2022-02-16 17:28:20|334.28|331.38|334.28|331.38|334.29|331.39|334.27|331.37|11
1645032510000|2022-02-16 17:28:30|334.29|331.39|334.3|331.4|334.34|331.44|334.29|331.39|12
1645032520000|2022-02-16 17:28:40|334.29|331.39|334.24|331.34|334.3|331.4|334.24|331.34|9
1645032530000|2022-02-16 17:28:50|334.27|331.37|334.24|331.34|334.27|331.37|334.23|331.33|12
1645032540000|2022-02-16 17:29:00|334.25|331.35|334.29|331.39|334.29|331.39|334.23|331.33|6
1645032550000|2022-02-16 17:29:10|334.27|331.37|334.16|331.26|334.29|331.39|334.16|331.26|10
1645032560000|2022-02-16 17:29:20|334.19|331.29|334.22|331.32|334.23|331.33|334.19|331.29|6
1645032570000|2022-02-16 17:29:30|334.23|331.33|334.3|331.4|334.33|331.43|334.23|331.33|12
1645032580000|2022-02-16 17:29:40|334.31|331.41|334.32|331.42|334.32|331.42|334.31|331.41|4
1645032590000|2022-02-16 17:29:50|334.28|331.38|334.24|331.34|334.28|331.38|334.2|331.3|10
1645032600000|2022-02-16 17:30:00|334.26|331.36|334.22|331.32|334.28|331.38|334.21|331.31|12
1645032610000|2022-02-16 17:30:10|334.24|331.34|334.14|331.24|334.25|331.35|334.14|331.24|11
1645032620000|2022-02-16 17:30:20|334.15|331.25|334.09|331.19|334.15|331.25|334.03|331.13|16
1645032630000|2022-02-16 17:30:30|334.16|331.26|334.1|331.2|334.18|331.28|334.05|331.15|22
1645032640000|2022-02-16 17:30:40|334.09|331.19|334.15|331.25|334.17|331.27|334.09|331.19|11
1645032650000|2022-02-16 17:30:50|334.09|331.19|333.94|331.04|334.11|331.21|333.9|331|20
1645032660000|2022-02-16 17:31:00|333.95|331.05|333.93|331.03|333.95|331.05|333.93|331.03|7
1645032670000|2022-02-16 17:31:10|333.94|331.04|333.8|330.9|333.94|331.04|333.79|330.89|21
1645032680000|2022-02-16 17:31:20|333.81|330.91|333.9|331|333.94|331.04|333.81|330.91|13
1645032690000|2022-02-16 17:31:30|333.81|330.91|333.85|330.95|333.86|330.96|333.81|330.91|10
1645032700000|2022-02-16 17:31:40|333.83|330.93|333.79|330.89|333.83|330.93|333.79|330.89|10
1645032710000|2022-02-16 17:31:50|333.8|330.9|333.84|330.94|333.87|330.97|333.79|330.89|10
1645032720000|2022-02-16 17:32:00|333.83|330.93|333.66|330.76|333.86|330.96|333.56|330.66|20
1645032730000|2022-02-16 17:32:10|333.7|330.8|333.65|330.75|333.72|330.82|333.65|330.75|26
1645032740000|2022-02-16 17:32:20|333.66|330.76|333.69|330.79|333.69|330.79|333.66|330.76|8
1645032750000|2022-02-16 17:32:30|333.7|330.8|333.73|330.83|333.73|330.83|333.69|330.79|13
1645032760000|2022-02-16 17:32:40|333.74|330.84|333.72|330.82|333.74|330.84|333.71|330.81|7
1645032770000|2022-02-16 17:32:50|333.73|330.83|333.72|330.82|333.73|330.83|333.72|330.82|4
1645032780000|2022-02-16 17:33:00|333.71|330.81|333.62|330.72|333.71|330.81|333.6|330.7|8
1645032790000|2022-02-16 17:33:10|333.63|330.73|333.59|330.69|333.64|330.74|333.55|330.65|8
1645032800000|2022-02-16 17:33:20|333.61|330.71|333.39|330.49|333.67|330.77|333.39|330.49|11
1645032810000|2022-02-16 17:33:30|333.4|330.5|333.28|330.38|333.4|330.5|333.25|330.35|21
1645032820000|2022-02-16 17:33:40|333.25|330.35|333.27|330.37|333.29|330.39|333.25|330.35|17
1645032830000|2022-02-16 17:33:50|333.28|330.38|333.22|330.32|333.28|330.38|333.22|330.32|10
1645032840000|2022-02-16 17:34:00|333.25|330.35|333.25|330.35|333.28|330.38|333.22|330.32|12
1645032850000|2022-02-16 17:34:10|333.26|330.36|333.14|330.24|333.26|330.36|333.14|330.24|12
1645032860000|2022-02-16 17:34:20|333.12|330.22|333.26|330.36|333.38|330.48|333.12|330.22|24
1645032870000|2022-02-16 17:34:30|333.31|330.41|333.28|330.38|333.31|330.41|333.24|330.34|9
1645032880000|2022-02-16 17:34:40|333.26|330.36|333.22|330.32|333.3|330.4|333.2|330.3|17
1645032890000|2022-02-16 17:34:50|333.19|330.29|333.26|330.36|333.28|330.38|333.17|330.27|20
1645032900000|2022-02-16 17:35:00|333.15|330.25|333.26|330.36|333.27|330.37|333.15|330.25|12
1645032910000|2022-02-16 17:35:10|333.25|330.35|333.14|330.24|333.26|330.36|333.14|330.24|7
1645032920000|2022-02-16 17:35:20|333.13|330.23|333.11|330.21|333.17|330.27|333.1|330.2|16
1645032930000|2022-02-16 17:35:30|333.17|330.27|333.21|330.31|333.26|330.36|333.14|330.24|20
1645032940000|2022-02-16 17:35:40|333.17|330.27|333.16|330.26|333.2|330.3|333.07|330.17|18
1645032950000|2022-02-16 17:35:50|333.17|330.27|333.12|330.22|333.17|330.27|333.08|330.18|19
1645032960000|2022-02-16 17:36:00|333.13|330.23|333.13|330.23|333.22|330.32|333.1|330.2|13
1645032970000|2022-02-16 17:36:10|333.11|330.21|333.09|330.19|333.12|330.22|333.09|330.19|11
1645032980000|2022-02-16 17:36:20|333.11|330.21|333.15|330.25|333.15|330.25|333.09|330.19|8
1645033000000|2022-02-16 17:36:40|333.14|330.24|333.14|330.24|333.14|330.24|333.13|330.23|3
1645033010000|2022-02-16 17:36:50|333.12|330.22|333.15|330.25|333.16|330.26|333.12|330.22|6
1645033020000|2022-02-16 17:37:00|333.13|330.23|333.09|330.19|333.19|330.29|333.07|330.17|15
1645033030000|2022-02-16 17:37:10|333.1|330.2|333.15|330.25|333.15|330.25|333.09|330.19|10
1645033040000|2022-02-16 17:37:20|333.18|330.28|333.16|330.26|333.18|330.28|333.15|330.25|10
1645033050000|2022-02-16 17:37:30|333.17|330.27|333.22|330.32|333.23|330.33|333.17|330.27|7
1645033060000|2022-02-16 17:37:40|333.2|330.3|333.2|330.3|333.22|330.32|333.2|330.3|5
1645033070000|2022-02-16 17:37:50|333.22|330.32|333.19|330.29|333.23|330.33|333.16|330.26|11
1645033080000|2022-02-16 17:38:00|333.2|330.3|333.17|330.27|333.2|330.3|333.17|330.27|6
1645033090000|2022-02-16 17:38:10|333.18|330.28|333.18|330.28|333.18|330.28|333.18|330.28|1
1645033100000|2022-02-16 17:38:20|333.19|330.29|333.25|330.35|333.25|330.35|333.19|330.29|8
1645033110000|2022-02-16 17:38:30|333.23|330.33|333.26|330.36|333.26|330.36|333.22|330.32|4
1645033120000|2022-02-16 17:38:40|333.23|330.33|333.25|330.35|333.26|330.36|333.23|330.33|13
1645033130000|2022-02-16 17:38:50|333.26|330.36|333.27|330.37|333.27|330.37|333.23|330.33|17
1645033140000|2022-02-16 17:39:00|333.29|330.39|333.42|330.52|333.48|330.58|333.29|330.39|17
1645033150000|2022-02-16 17:39:10|333.41|330.51|333.31|330.41|333.41|330.51|333.3|330.4|19
1645033160000|2022-02-16 17:39:20|333.35|330.45|333.37|330.47|333.4|330.5|333.3|330.4|17
1645033170000|2022-02-16 17:39:30|333.4|330.5|333.29|330.39|333.4|330.5|333.26|330.36|21
1645033180000|2022-02-16 17:39:40|333.3|330.4|333.38|330.48|333.38|330.48|333.3|330.4|16
1645033190000|2022-02-16 17:39:50|333.37|330.47|333.37|330.47|333.37|330.47|333.36|330.46|3
1645033200000|2022-02-16 17:40:00|333.36|330.46|333.38|330.48|333.39|330.49|333.36|330.46|6
1645033210000|2022-02-16 17:40:10|333.39|330.49|333.26|330.36|333.39|330.49|333.23|330.33|22
1645033220000|2022-02-16 17:40:20|333.32|330.42|333.28|330.38|333.37|330.47|333.27|330.37|17
1645033230000|2022-02-16 17:40:30|333.27|330.37|333.26|330.36|333.28|330.38|333.26|330.36|10
1645033240000|2022-02-16 17:40:40|333.25|330.35|333.24|330.34|333.25|330.35|333.24|330.34|2
1645033250000|2022-02-16 17:40:50|333.25|330.35|333.25|330.35|333.26|330.36|333.25|330.35|3
1645033260000|2022-02-16 17:41:00|333.24|330.34|333.27|330.37|333.27|330.37|333.24|330.34|4
1645033270000|2022-02-16 17:41:10|333.26|330.36|333.28|330.38|333.28|330.38|333.26|330.36|5
1645033280000|2022-02-16 17:41:20|333.26|330.36|333.36|330.46|333.36|330.46|333.26|330.36|9
1645033290000|2022-02-16 17:41:30|333.35|330.45|333.58|330.68|333.58|330.68|333.35|330.45|14
1645033300000|2022-02-16 17:41:40|333.6|330.7|333.42|330.52|333.6|330.7|333.41|330.51|24
1645033310000|2022-02-16 17:41:50|333.43|330.53|333.43|330.53|333.43|330.53|333.42|330.52|7
1645033320000|2022-02-16 17:42:00|333.42|330.52|333.43|330.53|333.44|330.54|333.42|330.52|10
1645033330000|2022-02-16 17:42:10|333.41|330.51|333.39|330.49|333.41|330.51|333.38|330.48|10
1645033340000|2022-02-16 17:42:20|333.32|330.42|333.3|330.4|333.34|330.44|333.27|330.37|19
1645033350000|2022-02-16 17:42:30|333.31|330.41|333.32|330.42|333.33|330.43|333.21|330.31|21
1645033360000|2022-02-16 17:42:40|333.31|330.41|333.34|330.44|333.34|330.44|333.29|330.39|16
1645033370000|2022-02-16 17:42:50|333.36|330.46|333.36|330.46|333.37|330.47|333.33|330.43|12
1645033380000|2022-02-16 17:43:00|333.35|330.45|333.32|330.42|333.35|330.45|333.26|330.36|8
1645033390000|2022-02-16 17:43:10|333.31|330.41|333.28|330.38|333.31|330.41|333.28|330.38|11
1645033400000|2022-02-16 17:43:20|333.29|330.39|333.29|330.39|333.3|330.4|333.28|330.38|9
1645033410000|2022-02-16 17:43:30|333.3|330.4|333.25|330.35|333.3|330.4|333.17|330.27|22
1645033420000|2022-02-16 17:43:40|333.27|330.37|333.29|330.39|333.29|330.39|333.26|330.36|12
1645033430000|2022-02-16 17:43:50|333.3|330.4|333.32|330.42|333.32|330.42|333.28|330.38|11
1645033440000|2022-02-16 17:44:00|333.31|330.41|333.31|330.41|333.33|330.43|333.31|330.41|8
1645033450000|2022-02-16 17:44:10|333.33|330.43|333.26|330.36|333.33|330.43|333.24|330.34|12
1645033460000|2022-02-16 17:44:20|333.27|330.37|333.36|330.46|333.4|330.5|333.27|330.37|16
1645033470000|2022-02-16 17:44:30|333.33|330.43|333.38|330.48|333.39|330.49|333.31|330.41|8
1645033480000|2022-02-16 17:44:40|333.37|330.47|333.38|330.48|333.39|330.49|333.37|330.47|6
1645033490000|2022-02-16 17:44:50|333.37|330.47|333.37|330.47|333.4|330.5|333.37|330.47|10
1645033500000|2022-02-16 17:45:00|333.38|330.48|333.41|330.51|333.41|330.51|333.38|330.48|4
1645033510000|2022-02-16 17:45:10|333.4|330.5|333.16|330.26|333.4|330.5|333.15|330.25|19
1645033520000|2022-02-16 17:45:20|333.19|330.29|333.23|330.33|333.27|330.37|333.19|330.29|14
1645033530000|2022-02-16 17:45:30|333.26|330.36|333.23|330.33|333.26|330.36|333.21|330.31|10
1645033540000|2022-02-16 17:45:40|333.22|330.32|333.19|330.29|333.23|330.33|333.19|330.29|3
1645033550000|2022-02-16 17:45:50|333.21|330.31|333.18|330.28|333.24|330.34|333.16|330.26|8
1645033560000|2022-02-16 17:46:00|333.19|330.29|333.2|330.3|333.2|330.3|333.18|330.28|7
1645033570000|2022-02-16 17:46:10|333.19|330.29|333.18|330.28|333.19|330.29|333.18|330.28|2
1645033580000|2022-02-16 17:46:20|333.13|330.23|333.06|330.16|333.13|330.23|333.03|330.13|13
1645033590000|2022-02-16 17:46:30|333.03|330.13|333.05|330.15|333.06|330.16|333.03|330.13|6
1645033600000|2022-02-16 17:46:40|333.04|330.14|333.05|330.15|333.05|330.15|333.04|330.14|4
1645033610000|2022-02-16 17:46:50|333.04|330.14|333.04|330.14|333.04|330.14|333.03|330.13|3
1645033620000|2022-02-16 17:47:00|333.02|330.12|332.91|330.01|333.02|330.12|332.85|329.95|11
1645033630000|2022-02-16 17:47:10|332.93|330.03|332.95|330.05|332.95|330.05|332.92|330.02|9
1645033640000|2022-02-16 17:47:20|332.94|330.04|332.94|330.04|333.02|330.12|332.9|330|26
1645033650000|2022-02-16 17:47:30|332.95|330.05|332.95|330.05|332.96|330.06|332.93|330.03|17
1645033660000|2022-02-16 17:47:40|332.96|330.06|332.92|330.02|332.96|330.06|332.91|330.01|8
1645033670000|2022-02-16 17:47:50|332.91|330.01|332.95|330.05|332.96|330.06|332.91|330.01|11
1645033680000|2022-02-16 17:48:00|332.94|330.04|332.95|330.05|332.96|330.06|332.93|330.03|16
1645033690000|2022-02-16 17:48:10|332.96|330.06|332.98|330.08|333.03|330.13|332.95|330.05|18
1645033700000|2022-02-16 17:48:20|332.99|330.09|333.06|330.16|333.07|330.17|332.98|330.08|12
1645033710000|2022-02-16 17:48:30|333.05|330.15|333.05|330.15|333.06|330.16|333.04|330.14|9
1645033720000|2022-02-16 17:48:40|333.06|330.16|333.16|330.26|333.17|330.27|333.05|330.15|12
1645033730000|2022-02-16 17:48:50|333.15|330.25|333.14|330.24|333.15|330.25|333.14|330.24|2
1645033740000|2022-02-16 17:49:00|333.15|330.25|333.11|330.21|333.15|330.25|333.11|330.21|4
1645033750000|2022-02-16 17:49:10|333.1|330.2|333.13|330.23|333.13|330.23|333.1|330.2|3
1645033760000|2022-02-16 17:49:20|333.11|330.21|333.12|330.22|333.13|330.23|333.07|330.17|10
1645033770000|2022-02-16 17:49:30|333.06|330.16|333.08|330.18|333.11|330.21|333.06|330.16|15
1645033780000|2022-02-16 17:49:40|333.09|330.19|333.13|330.23|333.13|330.23|333.09|330.19|11
1645033790000|2022-02-16 17:49:50|333.12|330.22|333.12|330.22|333.12|330.22|333.1|330.2|10
1645033800000|2022-02-16 17:50:00|333.13|330.23|333.14|330.24|333.16|330.26|333.13|330.23|6
1645033810000|2022-02-16 17:50:10|333.11|330.21|333.14|330.24|333.14|330.24|333.1|330.2|6
1645033820000|2022-02-16 17:50:20|333.13|330.23|333.14|330.24|333.14|330.24|333.13|330.23|6
1645033830000|2022-02-16 17:50:30|333.13|330.23|333.14|330.24|333.14|330.24|333.12|330.22|5
1645033840000|2022-02-16 17:50:40|333.13|330.23|333.13|330.23|333.14|330.24|333.12|330.22|7
1645033850000|2022-02-16 17:50:50|333.14|330.24|333.14|330.24|333.14|330.24|333.13|330.23|9
1645033860000|2022-02-16 17:51:00|333.13|330.23|333.13|330.23|333.14|330.24|333.13|330.23|7
1645033870000|2022-02-16 17:51:10|333.14|330.24|333.02|330.12|333.14|330.24|332.98|330.08|16
1645033880000|2022-02-16 17:51:20|332.99|330.09|333.01|330.11|333.01|330.11|332.97|330.07|8
1645033890000|2022-02-16 17:51:30|333|330.1|333.05|330.15|333.05|330.15|333|330.1|8
1645033900000|2022-02-16 17:51:40|333.04|330.14|333|330.1|333.05|330.15|333|330.1|7
1645033910000|2022-02-16 17:51:50|332.99|330.09|333.01|330.11|333.03|330.13|332.99|330.09|11
1645033920000|2022-02-16 17:52:00|333.02|330.12|333.03|330.13|333.03|330.13|333.01|330.11|6
1645033930000|2022-02-16 17:52:10|333.02|330.12|333.1|330.2|333.11|330.21|333.02|330.12|10
1645033940000|2022-02-16 17:52:20|333.08|330.18|333.08|330.18|333.1|330.2|333.08|330.18|5
1645033950000|2022-02-16 17:52:30|333.09|330.19|333.06|330.16|333.11|330.21|333.06|330.16|13
1645033960000|2022-02-16 17:52:40|333.05|330.15|333.09|330.19|333.11|330.21|333.05|330.15|10
1645033970000|2022-02-16 17:52:50|333.07|330.17|333.11|330.21|333.12|330.22|333.07|330.17|7
1645033980000|2022-02-16 17:53:00|333.12|330.22|333.16|330.26|333.16|330.26|333.12|330.22|4
1645033990000|2022-02-16 17:53:10|333.15|330.25|333.13|330.23|333.15|330.25|333.12|330.22|10
1645034000000|2022-02-16 17:53:20|333.12|330.22|333.13|330.23|333.13|330.23|333.12|330.22|2
1645034010000|2022-02-16 17:53:30|333.12|330.22|333.14|330.24|333.14|330.24|333.12|330.22|3
1645034020000|2022-02-16 17:53:40|333.15|330.25|333.24|330.34|333.25|330.35|333.15|330.25|11
1645034030000|2022-02-16 17:53:50|333.22|330.32|333.24|330.34|333.26|330.36|333.22|330.32|13
1645034040000|2022-02-16 17:54:00|333.25|330.35|333.22|330.32|333.31|330.41|333.17|330.27|19
1645034050000|2022-02-16 17:54:10|333.23|330.33|333.3|330.4|333.31|330.41|333.21|330.31|18
1645034060000|2022-02-16 17:54:20|333.29|330.39|333.3|330.4|333.31|330.41|333.28|330.38|11
1645034070000|2022-02-16 17:54:30|333.29|330.39|333.26|330.36|333.3|330.4|333.25|330.35|11
1645034080000|2022-02-16 17:54:40|333.28|330.38|333.3|330.4|333.32|330.42|333.28|330.38|14
1645034090000|2022-02-16 17:54:50|333.29|330.39|333.19|330.29|333.29|330.39|333.19|330.29|14
1645034100000|2022-02-16 17:55:00|333.14|330.24|333.1|330.2|333.14|330.24|333.08|330.18|8
1645034110000|2022-02-16 17:55:10|333.09|330.19|333.09|330.19|333.09|330.19|333.08|330.18|9
1645034120000|2022-02-16 17:55:20|333.08|330.18|333.09|330.19|333.09|330.19|333.07|330.17|12
1645034130000|2022-02-16 17:55:30|333.12|330.22|333.12|330.22|333.15|330.25|333.1|330.2|9
1645034140000|2022-02-16 17:55:40|333.13|330.23|333.15|330.25|333.15|330.25|333.13|330.23|3
1645034150000|2022-02-16 17:55:50|333.14|330.24|333.16|330.26|333.17|330.27|333.14|330.24|4
1645034160000|2022-02-16 17:56:00|333.18|330.28|333.19|330.29|333.19|330.29|333.17|330.27|4
1645034170000|2022-02-16 17:56:10|333.18|330.28|333.17|330.27|333.19|330.29|333.14|330.24|10
1645034180000|2022-02-16 17:56:20|333.18|330.28|333.13|330.23|333.18|330.28|333.1|330.2|16
1645034190000|2022-02-16 17:56:30|333.1|330.2|333.12|330.22|333.13|330.23|333.06|330.16|14
1645034200000|2022-02-16 17:56:40|333.11|330.21|333.1|330.2|333.12|330.22|333.1|330.2|4
1645034210000|2022-02-16 17:56:50|333.11|330.21|333.1|330.2|333.11|330.21|333.1|330.2|2
1645034220000|2022-02-16 17:57:00|333.09|330.19|333.16|330.26|333.16|330.26|333.09|330.19|6
1645034230000|2022-02-16 17:57:10|333.15|330.25|333.15|330.25|333.16|330.26|333.13|330.23|7
1645034240000|2022-02-16 17:57:20|333.16|330.26|333.13|330.23|333.18|330.28|333.13|330.23|10
1645034250000|2022-02-16 17:57:30|333.14|330.24|333.14|330.24|333.15|330.25|333.11|330.21|4
1645034260000|2022-02-16 17:57:40|333.13|330.23|333.16|330.26|333.16|330.26|333.1|330.2|9
1645034270000|2022-02-16 17:57:50|333.18|330.28|333.16|330.26|333.24|330.34|333.16|330.26|16
1645034280000|2022-02-16 17:58:00|333.2|330.3|333.12|330.22|333.2|330.3|333.12|330.22|15
1645034290000|2022-02-16 17:58:10|333.13|330.23|333.14|330.24|333.14|330.24|333.11|330.21|13
1645034300000|2022-02-16 17:58:20|333.13|330.23|333.12|330.22|333.14|330.24|333.12|330.22|5
1645034310000|2022-02-16 17:58:30|333.14|330.24|333.12|330.22|333.14|330.24|333.09|330.19|10
1645034320000|2022-02-16 17:58:40|333.11|330.21|333.11|330.21|333.11|330.21|333.11|330.21|1
1645034330000|2022-02-16 17:58:50|333.12|330.22|333.11|330.21|333.13|330.23|333.11|330.21|5
1645034340000|2022-02-16 17:59:00|333.12|330.22|333.17|330.27|333.17|330.27|333.12|330.22|3
1645034350000|2022-02-16 17:59:10|333.16|330.26|333.14|330.24|333.17|330.27|333.14|330.24|9
1645034360000|2022-02-16 17:59:20|333.13|330.23|333.16|330.26|333.16|330.26|333.13|330.23|5
1645034370000|2022-02-16 17:59:30|333.14|330.24|333.14|330.24|333.17|330.27|333.12|330.22|12
1645034380000|2022-02-16 17:59:40|333.17|330.27|333.2|330.3|333.23|330.33|333.14|330.24|15
1645034390000|2022-02-16 17:59:50|333.21|330.31|333.2|330.3|333.22|330.32|333.18|330.28|13
1645034400000|2022-02-16 18:00:00|333.21|330.31|333.17|330.27|333.21|330.31|333.08|330.18|20
1645034410000|2022-02-16 18:00:10|333.19|330.29|333.17|330.27|333.19|330.29|333.16|330.26|9
1645034420000|2022-02-16 18:00:20|333.18|330.28|333.18|330.28|333.2|330.3|333.18|330.28|4
1645034430000|2022-02-16 18:00:30|333.19|330.29|333.19|330.29|333.21|330.31|333.19|330.29|5
1645034440000|2022-02-16 18:00:40|333.18|330.28|333.2|330.3|333.23|330.33|333.16|330.26|14
1645034450000|2022-02-16 18:00:50|333.19|330.29|332.81|329.91|333.19|330.29|332.79|329.89|29
1645034460000|2022-02-16 18:01:00|332.8|329.9|332.86|329.96|332.91|330.01|332.67|329.77|23
1645034470000|2022-02-16 18:01:10|332.87|329.97|332.99|330.09|333.04|330.14|332.87|329.97|24
1645034480000|2022-02-16 18:01:20|333.01|330.11|333.06|330.16|333.07|330.17|333.01|330.11|8
1645034490000|2022-02-16 18:01:30|333.02|330.12|332.93|330.03|333.02|330.12|332.91|330.01|16
1645034500000|2022-02-16 18:01:40|332.94|330.04|332.92|330.02|332.95|330.05|332.92|330.02|8
1645034510000|2022-02-16 18:01:50|332.89|329.99|332.85|329.95|332.9|330|332.84|329.94|21
1645034520000|2022-02-16 18:02:00|332.86|329.96|332.85|329.95|332.86|329.96|332.85|329.95|2
1645034530000|2022-02-16 18:02:10|332.86|329.96|332.91|330.01|332.92|330.02|332.86|329.96|9
1645034540000|2022-02-16 18:02:20|332.9|330|332.87|329.97|332.9|330|332.86|329.96|7
1645034550000|2022-02-16 18:02:30|332.91|330.01|332.82|329.92|332.92|330.02|332.82|329.92|18
1645034560000|2022-02-16 18:02:40|332.81|329.91|332.62|329.72|332.83|329.93|332.62|329.72|16
1645034570000|2022-02-16 18:02:50|332.6|329.7|332.53|329.63|332.6|329.7|332.52|329.62|12
1645034580000|2022-02-16 18:03:00|332.52|329.62|332.5|329.6|332.52|329.62|332.5|329.6|5
1645034590000|2022-02-16 18:03:10|332.51|329.61|332.58|329.68|332.58|329.68|332.49|329.59|8
1645034600000|2022-02-16 18:03:20|332.55|329.65|332.61|329.71|332.67|329.77|332.55|329.65|23
1645034610000|2022-02-16 18:03:30|332.63|329.73|332.48|329.58|332.63|329.73|332.48|329.58|17
1645034620000|2022-02-16 18:03:40|332.5|329.6|332.42|329.52|332.5|329.6|332.42|329.52|13
1645034630000|2022-02-16 18:03:50|332.43|329.53|332.41|329.51|332.43|329.53|332.41|329.51|3
1645034640000|2022-02-16 18:04:00|332.42|329.52|332.42|329.52|332.42|329.52|332.4|329.5|7
1645034650000|2022-02-16 18:04:10|332.43|329.53|332.42|329.52|332.45|329.55|332.41|329.51|9
1645034660000|2022-02-16 18:04:20|332.43|329.53|332.42|329.52|332.5|329.6|332.42|329.52|17
1645034670000|2022-02-16 18:04:30|332.41|329.51|332.02|329.12|332.41|329.51|332.02|329.12|15
1645034680000|2022-02-16 18:04:40|332.01|329.11|331.98|329.08|332.02|329.12|331.98|329.08|14
1645034690000|2022-02-16 18:04:50|332|329.1|332.13|329.23|332.13|329.23|332|329.1|14
1645034700000|2022-02-16 18:05:00|332.1|329.2|332.16|329.26|332.17|329.27|332.1|329.2|14
1645034710000|2022-02-16 18:05:10|332.15|329.25|332.13|329.23|332.16|329.26|332.09|329.19|13
1645034720000|2022-02-16 18:05:20|332.12|329.22|331.99|329.09|332.13|329.23|331.99|329.09|17
1645034730000|2022-02-16 18:05:30|331.98|329.08|332.08|329.18|332.09|329.19|331.98|329.08|19
1645034740000|2022-02-16 18:05:40|332.07|329.17|332.13|329.23|332.13|329.23|332.06|329.16|11
1645034750000|2022-02-16 18:05:50|332.14|329.24|332.13|329.23|332.15|329.25|332.07|329.17|14
1645034760000|2022-02-16 18:06:00|332.14|329.24|332.28|329.38|332.29|329.39|332.14|329.24|12
1645034770000|2022-02-16 18:06:10|332.25|329.35|332.16|329.26|332.28|329.38|332.14|329.24|11
1645034780000|2022-02-16 18:06:20|332.17|329.27|332.17|329.27|332.17|329.27|332.16|329.26|3
1645034790000|2022-02-16 18:06:30|332.16|329.26|332.17|329.27|332.19|329.29|332.16|329.26|8
1645034800000|2022-02-16 18:06:40|332.21|329.31|332.24|329.34|332.24|329.34|332.17|329.27|12
1645034810000|2022-02-16 18:06:50|332.22|329.32|332.27|329.37|332.28|329.38|332.22|329.32|6
1645034820000|2022-02-16 18:07:00|332.28|329.38|332.34|329.44|332.36|329.46|332.28|329.38|7
1645034830000|2022-02-16 18:07:10|332.35|329.45|332.35|329.45|332.36|329.46|332.34|329.44|7
1645034840000|2022-02-16 18:07:20|332.36|329.46|332.36|329.46|332.37|329.47|332.36|329.46|3
1645034850000|2022-02-16 18:07:30|332.42|329.52|332.5|329.6|332.5|329.6|332.42|329.52|7
1645034860000|2022-02-16 18:07:40|332.49|329.59|332.5|329.6|332.5|329.6|332.49|329.59|2
1645034870000|2022-02-16 18:07:50|332.48|329.58|332.49|329.59|332.49|329.59|332.46|329.56|10
1645034880000|2022-02-16 18:08:00|332.48|329.58|332.43|329.53|332.51|329.61|332.43|329.53|13
1645034890000|2022-02-16 18:08:10|332.45|329.55|332.49|329.59|332.51|329.61|332.43|329.53|6
1645034900000|2022-02-16 18:08:20|332.51|329.61|332.56|329.66|332.56|329.66|332.49|329.59|12
1645034910000|2022-02-16 18:08:30|332.55|329.65|332.53|329.63|332.56|329.66|332.52|329.62|14
1645034920000|2022-02-16 18:08:40|332.57|329.67|332.59|329.69|332.59|329.69|332.57|329.67|3
1645034930000|2022-02-16 18:08:50|332.6|329.7|332.6|329.7|332.62|329.72|332.6|329.7|6
1645034940000|2022-02-16 18:09:00|332.56|329.66|332.56|329.66|332.57|329.67|332.51|329.61|5
1645034960000|2022-02-16 18:09:20|332.53|329.63|332.54|329.64|332.54|329.64|332.51|329.61|5
1645034970000|2022-02-16 18:09:30|332.55|329.65|332.66|329.76|332.66|329.76|332.55|329.65|11
1645034980000|2022-02-16 18:09:40|332.67|329.77|332.82|329.92|332.82|329.92|332.66|329.76|12
1645034990000|2022-02-16 18:09:50|332.81|329.91|332.92|330.02|332.92|330.02|332.8|329.9|10
1645035000000|2022-02-16 18:10:00|332.91|330.01|332.89|329.99|332.92|330.02|332.84|329.94|20
1645035010000|2022-02-16 18:10:10|332.87|329.97|332.92|330.02|332.95|330.05|332.87|329.97|12
1645035020000|2022-02-16 18:10:20|332.94|330.04|332.87|329.97|332.94|330.04|332.85|329.95|13
1645035030000|2022-02-16 18:10:30|332.86|329.96|332.82|329.92|332.87|329.97|332.81|329.91|12
1645035040000|2022-02-16 18:10:40|332.83|329.93|332.88|329.98|332.9|330|332.83|329.93|18
1645035050000|2022-02-16 18:10:50|332.86|329.96|332.9|330|332.9|330|332.86|329.96|5
1645035060000|2022-02-16 18:11:00|332.88|329.98|332.86|329.96|332.88|329.98|332.84|329.94|5
1645035070000|2022-02-16 18:11:10|332.85|329.95|332.83|329.93|332.86|329.96|332.83|329.93|6
1645035080000|2022-02-16 18:11:20|332.82|329.92|332.82|329.92|332.82|329.92|332.81|329.91|3
1645035090000|2022-02-16 18:11:30|332.84|329.94|332.56|329.66|332.84|329.94|332.47|329.57|19
1645035100000|2022-02-16 18:11:40|332.57|329.67|332.57|329.67|332.61|329.71|332.57|329.67|13
1645035110000|2022-02-16 18:11:50|332.58|329.68|332.58|329.68|332.58|329.68|332.57|329.67|7
1645035120000|2022-02-16 18:12:00|332.62|329.72|332.67|329.77|332.68|329.78|332.62|329.72|4
1645035130000|2022-02-16 18:12:10|332.66|329.76|332.66|329.76|332.67|329.77|332.66|329.76|5
1645035140000|2022-02-16 18:12:20|332.64|329.74|332.65|329.75|332.65|329.75|332.63|329.73|4
1645035150000|2022-02-16 18:12:30|332.64|329.74|332.6|329.7|332.65|329.75|332.6|329.7|4
1645035160000|2022-02-16 18:12:40|332.63|329.73|332.64|329.74|332.64|329.74|332.61|329.71|4
1645035170000|2022-02-16 18:12:50|332.65|329.75|332.61|329.71|332.65|329.75|332.61|329.71|5
1645035180000|2022-02-16 18:13:00|332.62|329.72|332.63|329.73|332.73|329.83|332.62|329.72|10
1645035190000|2022-02-16 18:13:10|332.65|329.75|332.63|329.73|332.74|329.84|332.63|329.73|14
1645035200000|2022-02-16 18:13:20|332.62|329.72|332.61|329.71|332.62|329.72|332.61|329.71|4
1645035210000|2022-02-16 18:13:30|332.62|329.72|332.65|329.75|332.68|329.78|332.62|329.72|12
1645035220000|2022-02-16 18:13:40|332.67|329.77|332.72|329.82|332.72|329.82|332.67|329.77|7
1645035230000|2022-02-16 18:13:50|332.7|329.8|332.58|329.68|332.7|329.8|332.58|329.68|7
1645035240000|2022-02-16 18:14:00|332.59|329.69|332.59|329.69|332.59|329.69|332.59|329.69|1
1645035250000|2022-02-16 18:14:10|332.58|329.68|332.59|329.69|332.6|329.7|332.57|329.67|6
1645035260000|2022-02-16 18:14:20|332.58|329.68|332.62|329.72|332.62|329.72|332.58|329.68|10
1645035270000|2022-02-16 18:14:30|332.63|329.73|332.65|329.75|332.65|329.75|332.63|329.73|3
1645035280000|2022-02-16 18:14:40|332.66|329.76|332.76|329.86|332.77|329.87|332.66|329.76|11
1645035290000|2022-02-16 18:14:50|332.77|329.87|332.76|329.86|332.79|329.89|332.69|329.79|12
1645035300000|2022-02-16 18:15:00|332.75|329.85|332.75|329.85|332.78|329.88|332.73|329.83|12
1645035310000|2022-02-16 18:15:10|332.74|329.84|332.71|329.81|332.74|329.84|332.69|329.79|15
1645035320000|2022-02-16 18:15:20|332.72|329.82|332.76|329.86|332.81|329.91|332.71|329.81|12
1645035330000|2022-02-16 18:15:30|332.72|329.82|332.84|329.94|332.84|329.94|332.72|329.82|12
1645035340000|2022-02-16 18:15:40|332.8|329.9|332.86|329.96|332.86|329.96|332.8|329.9|7
1645035350000|2022-02-16 18:15:50|332.84|329.94|332.82|329.92|332.86|329.96|332.81|329.91|12
1645035360000|2022-02-16 18:16:00|332.83|329.93|332.94|330.04|332.97|330.07|332.81|329.91|16
1645035370000|2022-02-16 18:16:10|332.95|330.05|332.82|329.92|332.96|330.06|332.82|329.92|11
1645035380000|2022-02-16 18:16:20|332.83|329.93|332.85|329.95|332.85|329.95|332.82|329.92|9
1645035390000|2022-02-16 18:16:30|332.84|329.94|332.83|329.93|332.86|329.96|332.81|329.91|20
1645035400000|2022-02-16 18:16:40|332.84|329.94|332.72|329.82|332.86|329.96|332.72|329.82|16
1645035410000|2022-02-16 18:16:50|332.73|329.83|332.72|329.82|332.73|329.83|332.71|329.81|11
1645035420000|2022-02-16 18:17:00|332.71|329.81|332.67|329.77|332.71|329.81|332.67|329.77|12
1645035430000|2022-02-16 18:17:10|332.62|329.72|332.52|329.62|332.62|329.72|332.52|329.62|19
1645035440000|2022-02-16 18:17:20|332.63|329.73|332.57|329.67|332.63|329.73|332.55|329.65|9
1645035450000|2022-02-16 18:17:30|332.56|329.66|332.56|329.66|332.59|329.69|332.55|329.65|16
1645035460000|2022-02-16 18:17:40|332.58|329.68|332.56|329.66|332.61|329.71|332.55|329.65|11
1645035470000|2022-02-16 18:17:50|332.55|329.65|332.6|329.7|332.6|329.7|332.55|329.65|12
1645035480000|2022-02-16 18:18:00|332.61|329.71|332.6|329.7|332.65|329.75|332.58|329.68|15
1645035490000|2022-02-16 18:18:10|332.59|329.69|332.6|329.7|332.6|329.7|332.56|329.66|9
1645035500000|2022-02-16 18:18:20|332.57|329.67|332.63|329.73|332.63|329.73|332.53|329.63|18
1645035510000|2022-02-16 18:18:30|332.64|329.74|332.64|329.74|332.64|329.74|332.63|329.73|13
1645035520000|2022-02-16 18:18:40|332.63|329.73|332.64|329.74|332.68|329.78|332.63|329.73|13
1645035530000|2022-02-16 18:18:50|332.65|329.75|332.59|329.69|332.65|329.75|332.57|329.67|19
1645035540000|2022-02-16 18:19:00|332.56|329.66|332.54|329.64|332.6|329.7|332.54|329.64|22
1645035550000|2022-02-16 18:19:10|332.53|329.63|332.45|329.55|332.58|329.68|332.45|329.55|19
1645035560000|2022-02-16 18:19:20|332.44|329.54|332.41|329.51|332.48|329.58|332.37|329.47|18
1645035570000|2022-02-16 18:19:30|332.4|329.5|332.4|329.5|332.5|329.6|332.4|329.5|16
1645035580000|2022-02-16 18:19:40|332.41|329.51|332.41|329.51|332.43|329.53|332.41|329.51|6
1645035590000|2022-02-16 18:19:50|332.42|329.52|332.44|329.54|332.44|329.54|332.42|329.52|3
1645035600000|2022-02-16 18:20:00|332.43|329.53|332.44|329.54|332.44|329.54|332.43|329.53|2
1645035610000|2022-02-16 18:20:10|332.43|329.53|332.42|329.52|332.45|329.55|332.42|329.52|7
1645035620000|2022-02-16 18:20:20|332.43|329.53|332.42|329.52|332.44|329.54|332.41|329.51|10
1645035630000|2022-02-16 18:20:30|332.43|329.53|332.45|329.55|332.45|329.55|332.42|329.52|7
1645035640000|2022-02-16 18:20:40|332.44|329.54|332.44|329.54|332.49|329.59|332.44|329.54|9
1645035650000|2022-02-16 18:20:50|332.45|329.55|332.44|329.54|332.45|329.55|332.44|329.54|6
1645035660000|2022-02-16 18:21:00|332.43|329.53|332.4|329.5|332.45|329.55|332.36|329.46|18
1645035670000|2022-02-16 18:21:10|332.39|329.49|332.4|329.5|332.44|329.54|332.34|329.44|21
1645035680000|2022-02-16 18:21:20|332.42|329.52|332.4|329.5|332.42|329.52|332.36|329.46|10
1645035690000|2022-02-16 18:21:30|332.41|329.51|332.39|329.49|332.41|329.51|332.36|329.46|8
1645035700000|2022-02-16 18:21:40|332.36|329.46|332.51|329.61|332.51|329.61|332.32|329.42|20
1645035710000|2022-02-16 18:21:50|332.5|329.6|332.42|329.52|332.51|329.61|332.42|329.52|21
1645035720000|2022-02-16 18:22:00|332.41|329.51|332.43|329.53|332.45|329.55|332.39|329.49|13
1645035730000|2022-02-16 18:22:10|332.44|329.54|332.44|329.54|332.46|329.56|332.42|329.52|17
1645035740000|2022-02-16 18:22:20|332.42|329.52|332.43|329.53|332.47|329.57|332.42|329.52|11
1645035750000|2022-02-16 18:22:30|332.44|329.54|332.44|329.54|332.47|329.57|332.42|329.52|9
1645035760000|2022-02-16 18:22:40|332.43|329.53|332.49|329.59|332.49|329.59|332.42|329.52|16
1645035770000|2022-02-16 18:22:50|332.5|329.6|332.45|329.55|332.55|329.65|332.44|329.54|20
1645035780000|2022-02-16 18:23:00|332.5|329.6|332.5|329.6|332.52|329.62|332.45|329.55|15
1645035790000|2022-02-16 18:23:10|332.49|329.59|332.49|329.59|332.51|329.61|332.49|329.59|7
1645035800000|2022-02-16 18:23:20|332.48|329.58|332.39|329.49|332.51|329.61|332.35|329.45|22
1645035810000|2022-02-16 18:23:30|332.42|329.52|332.41|329.51|332.42|329.52|332.38|329.48|7
1645035820000|2022-02-16 18:23:40|332.42|329.52|332.45|329.55|332.45|329.55|332.41|329.51|5
1645035830000|2022-02-16 18:23:50|332.44|329.54|332.45|329.55|332.48|329.58|332.42|329.52|11
1645035840000|2022-02-16 18:24:00|332.46|329.56|332.46|329.56|332.48|329.58|332.44|329.54|13
1645035850000|2022-02-16 18:24:10|332.5|329.6|332.56|329.66|332.65|329.75|332.48|329.58|21
1645035860000|2022-02-16 18:24:20|332.57|329.67|332.57|329.67|332.61|329.71|332.57|329.67|10
1645035870000|2022-02-16 18:24:30|332.59|329.69|332.58|329.68|332.61|329.71|332.56|329.66|13
1645035880000|2022-02-16 18:24:40|332.59|329.69|332.57|329.67|332.61|329.71|332.54|329.64|18
1645035890000|2022-02-16 18:24:50|332.56|329.66|332.6|329.7|332.6|329.7|332.56|329.66|9
1645035900000|2022-02-16 18:25:00|332.59|329.69|332.56|329.66|332.62|329.72|332.56|329.66|10
1645035910000|2022-02-16 18:25:10|332.57|329.67|332.66|329.76|332.66|329.76|332.57|329.67|10
1645035920000|2022-02-16 18:25:20|332.64|329.74|332.83|329.93|332.83|329.93|332.63|329.73|15
1645035930000|2022-02-16 18:25:30|332.73|329.83|332.68|329.78|332.79|329.89|332.65|329.75|16
1645035940000|2022-02-16 18:25:40|332.67|329.77|332.78|329.88|332.79|329.89|332.66|329.76|23
1645035950000|2022-02-16 18:25:50|332.72|329.82|332.64|329.74|332.79|329.89|332.6|329.7|19
1645035960000|2022-02-16 18:26:00|332.65|329.75|332.58|329.68|332.66|329.76|332.55|329.65|22
1645035970000|2022-02-16 18:26:10|332.62|329.72|332.53|329.63|332.62|329.72|332.53|329.63|14
1645035980000|2022-02-16 18:26:20|332.5|329.6|332.4|329.5|332.53|329.63|332.39|329.49|17
1645035990000|2022-02-16 18:26:30|332.41|329.51|332.42|329.52|332.46|329.56|332.39|329.49|13
1645036000000|2022-02-16 18:26:40|332.43|329.53|332.48|329.58|332.48|329.58|332.43|329.53|19
1645036010000|2022-02-16 18:26:50|332.46|329.56|332.47|329.57|332.51|329.61|332.44|329.54|18
1645036020000|2022-02-16 18:27:00|332.45|329.55|332.41|329.51|332.45|329.55|332.39|329.49|18
1645036030000|2022-02-16 18:27:10|332.44|329.54|332.47|329.57|332.47|329.57|332.43|329.53|7
1645036040000|2022-02-16 18:27:20|332.46|329.56|332.5|329.6|332.51|329.61|332.44|329.54|10
1645036050000|2022-02-16 18:27:30|332.49|329.59|332.44|329.54|332.49|329.59|332.42|329.52|17
1645036060000|2022-02-16 18:27:40|332.46|329.56|332.45|329.55|332.47|329.57|332.45|329.55|8
1645036070000|2022-02-16 18:27:50|332.46|329.56|332.47|329.57|332.49|329.59|332.37|329.47|20
1645036080000|2022-02-16 18:28:00|332.48|329.58|332.52|329.62|332.54|329.64|332.47|329.57|14
1645036090000|2022-02-16 18:28:10|332.55|329.65|332.48|329.58|332.55|329.65|332.42|329.52|23
1645036100000|2022-02-16 18:28:20|332.49|329.59|332.43|329.53|332.49|329.59|332.42|329.52|11
1645036110000|2022-02-16 18:28:30|332.47|329.57|332.42|329.52|332.47|329.57|332.41|329.51|6
1645036120000|2022-02-16 18:28:40|332.41|329.51|332.42|329.52|332.42|329.52|332.4|329.5|4
1645036130000|2022-02-16 18:28:50|332.4|329.5|332.35|329.45|332.4|329.5|332.35|329.45|6
1645036140000|2022-02-16 18:29:00|332.34|329.44|332.35|329.45|332.35|329.45|332.34|329.44|2
1645036150000|2022-02-16 18:29:10|332.42|329.52|332.39|329.49|332.42|329.52|332.38|329.48|5
1645036160000|2022-02-16 18:29:20|332.4|329.5|332.45|329.55|332.46|329.56|332.4|329.5|13
1645036170000|2022-02-16 18:29:30|332.48|329.58|332.45|329.55|332.48|329.58|332.42|329.52|11
1645036180000|2022-02-16 18:29:40|332.4|329.5|332.41|329.51|332.41|329.51|332.4|329.5|4
1645036190000|2022-02-16 18:29:50|332.45|329.55|332.45|329.55|332.49|329.59|332.41|329.51|11
1645036200000|2022-02-16 18:30:00|332.44|329.54|332.43|329.53|332.48|329.58|332.41|329.51|19
1645036210000|2022-02-16 18:30:10|332.41|329.51|332.38|329.48|332.45|329.55|332.33|329.43|18
1645036220000|2022-02-16 18:30:20|332.36|329.46|332.33|329.43|332.39|329.49|332.33|329.43|11
1645036230000|2022-02-16 18:30:30|332.36|329.46|332.36|329.46|332.36|329.46|332.33|329.43|10
1645036240000|2022-02-16 18:30:40|332.34|329.44|332.36|329.46|332.37|329.47|332.34|329.44|8
1645036250000|2022-02-16 18:30:50|332.38|329.48|332.37|329.47|332.38|329.48|332.36|329.46|3
1645036260000|2022-02-16 18:31:00|332.36|329.46|332.34|329.44|332.36|329.46|332.31|329.41|13
1645036270000|2022-02-16 18:31:10|332.33|329.43|332.56|329.66|332.56|329.66|332.33|329.43|15
1645036280000|2022-02-16 18:31:20|332.57|329.67|332.61|329.71|332.65|329.75|332.56|329.66|10
1645036290000|2022-02-16 18:31:30|332.59|329.69|332.59|329.69|332.62|329.72|332.51|329.61|19
1645036300000|2022-02-16 18:31:40|332.58|329.68|332.61|329.71|332.63|329.73|332.58|329.68|20
1645036310000|2022-02-16 18:31:50|332.59|329.69|332.62|329.72|332.63|329.73|332.58|329.68|17
1645036320000|2022-02-16 18:32:00|332.61|329.71|332.6|329.7|332.66|329.76|332.58|329.68|15
1645036330000|2022-02-16 18:32:10|332.59|329.69|332.61|329.71|332.64|329.74|332.53|329.63|13
1645036340000|2022-02-16 18:32:20|332.64|329.74|332.62|329.72|332.64|329.74|332.6|329.7|7
1645036350000|2022-02-16 18:32:30|332.6|329.7|332.59|329.69|332.62|329.72|332.58|329.68|21
1645036360000|2022-02-16 18:32:40|332.58|329.68|332.47|329.57|332.59|329.69|332.47|329.57|19
1645036370000|2022-02-16 18:32:50|332.49|329.59|332.48|329.58|332.5|329.6|332.44|329.54|23
1645036380000|2022-02-16 18:33:00|332.46|329.56|332.47|329.57|332.51|329.61|332.44|329.54|17
1645036390000|2022-02-16 18:33:10|332.48|329.58|332.42|329.52|332.48|329.58|332.42|329.52|13
1645036400000|2022-02-16 18:33:20|332.43|329.53|332.43|329.53|332.46|329.56|332.39|329.49|20
1645036410000|2022-02-16 18:33:30|332.42|329.52|332.39|329.49|332.43|329.53|332.34|329.44|17
1645036420000|2022-02-16 18:33:40|332.38|329.48|332.38|329.48|332.39|329.49|332.34|329.44|18
1645036430000|2022-02-16 18:33:50|332.37|329.47|332.41|329.51|332.43|329.53|332.36|329.46|14
1645036440000|2022-02-16 18:34:00|332.4|329.5|332.41|329.51|332.41|329.51|332.39|329.49|4
1645036450000|2022-02-16 18:34:10|332.42|329.52|332.42|329.52|332.42|329.52|332.4|329.5|9
1645036460000|2022-02-16 18:34:20|332.41|329.51|332.42|329.52|332.44|329.54|332.4|329.5|11
1645036470000|2022-02-16 18:34:30|332.43|329.53|332.42|329.52|332.44|329.54|332.41|329.51|5
1645036480000|2022-02-16 18:34:40|332.41|329.51|332.43|329.53|332.43|329.53|332.41|329.51|4
1645036490000|2022-02-16 18:34:50|332.41|329.51|332.44|329.54|332.44|329.54|332.41|329.51|7
1645036500000|2022-02-16 18:35:00|332.53|329.63|332.55|329.65|332.55|329.65|332.53|329.63|3
1645036510000|2022-02-16 18:35:10|332.54|329.64|332.48|329.58|332.54|329.64|332.47|329.57|6
1645036520000|2022-02-16 18:35:20|332.47|329.57|332.52|329.62|332.56|329.66|332.47|329.57|13
1645036530000|2022-02-16 18:35:30|332.51|329.61|332.51|329.61|332.53|329.63|332.5|329.6|6
1645036540000|2022-02-16 18:35:40|332.54|329.64|332.58|329.68|332.61|329.71|332.5|329.6|19
1645036550000|2022-02-16 18:35:50|332.57|329.67|332.6|329.7|332.6|329.7|332.56|329.66|8
1645036560000|2022-02-16 18:36:00|332.59|329.69|332.67|329.77|332.67|329.77|332.59|329.69|12
1645036570000|2022-02-16 18:36:10|332.74|329.84|332.68|329.78|332.78|329.88|332.66|329.76|16
1645036580000|2022-02-16 18:36:20|332.67|329.77|332.64|329.74|332.73|329.83|332.64|329.74|8
1645036590000|2022-02-16 18:36:30|332.63|329.73|332.79|329.89|332.84|329.94|332.63|329.73|12
1645036600000|2022-02-16 18:36:40|332.77|329.87|332.77|329.87|332.79|329.89|332.73|329.83|11
1645036610000|2022-02-16 18:36:50|332.78|329.88|332.77|329.87|332.79|329.89|332.7|329.8|22
1645036620000|2022-02-16 18:37:00|332.79|329.89|332.88|329.98|332.91|330.01|332.79|329.89|15
1645036630000|2022-02-16 18:37:10|332.89|329.99|332.84|329.94|332.89|329.99|332.83|329.93|14
1645036640000|2022-02-16 18:37:20|332.86|329.96|332.83|329.93|332.88|329.98|332.83|329.93|11
1645036650000|2022-02-16 18:37:30|332.88|329.98|334|331.1|334.01|331.11|332.86|329.96|37
1645036660000|2022-02-16 18:37:40|333.92|331.02|333.76|330.86|333.93|331.03|333.73|330.83|31
1645036670000|2022-02-16 18:37:50|333.73|330.83|333.87|330.97|333.93|331.03|333.73|330.83|26
1645036680000|2022-02-16 18:38:00|333.84|330.94|333.67|330.77|333.95|331.05|333.67|330.77|32
1645036690000|2022-02-16 18:38:10|333.7|330.8|333.71|330.81|333.73|330.83|333.68|330.78|16
1645036700000|2022-02-16 18:38:20|333.7|330.8|333.7|330.8|333.72|330.82|333.67|330.77|16
1645036710000|2022-02-16 18:38:30|333.69|330.79|333.71|330.81|333.73|330.83|333.68|330.78|16
1645036720000|2022-02-16 18:38:40|333.7|330.8|333.51|330.61|333.7|330.8|333.48|330.58|17
1645036730000|2022-02-16 18:38:50|333.5|330.6|333.35|330.45|333.5|330.6|333.33|330.43|22
1645036740000|2022-02-16 18:39:00|333.37|330.47|333.2|330.3|333.38|330.48|333.2|330.3|22
1645036750000|2022-02-16 18:39:10|333.21|330.31|333.15|330.25|333.21|330.31|333.06|330.16|18
1645036760000|2022-02-16 18:39:20|333.21|330.31|333.21|330.31|333.26|330.36|333.17|330.27|19
1645036770000|2022-02-16 18:39:30|333.22|330.32|333.22|330.32|333.25|330.35|333.16|330.26|12
1645036780000|2022-02-16 18:39:40|333.27|330.37|333.23|330.33|333.27|330.37|333.2|330.3|12
1645036790000|2022-02-16 18:39:50|333.24|330.34|333.3|330.4|333.31|330.41|333.24|330.34|12
1645036800000|2022-02-16 18:40:00|333.33|330.43|333.41|330.51|333.42|330.52|333.33|330.43|7
1645036810000|2022-02-16 18:40:10|333.43|330.53|333.21|330.31|333.45|330.55|333.2|330.3|24
1645036820000|2022-02-16 18:40:20|333.22|330.32|333.17|330.27|333.22|330.32|333.17|330.27|20
1645036830000|2022-02-16 18:40:30|333.18|330.28|333.16|330.26|333.18|330.28|333.14|330.24|16
1645036840000|2022-02-16 18:40:40|333.14|330.24|333.16|330.26|333.16|330.26|333.14|330.24|15
1645036850000|2022-02-16 18:40:50|333.15|330.25|333.14|330.24|333.15|330.25|333.14|330.24|4
1645036860000|2022-02-16 18:41:00|333.16|330.26|333.2|330.3|333.2|330.3|333.14|330.24|8
1645036870000|2022-02-16 18:41:10|333.19|330.29|333.2|330.3|333.22|330.32|333.18|330.28|12
1645036880000|2022-02-16 18:41:20|333.21|330.31|333.17|330.27|333.21|330.31|333.17|330.27|14
1645036890000|2022-02-16 18:41:30|333.22|330.32|333.19|330.29|333.23|330.33|333.16|330.26|12
1645036900000|2022-02-16 18:41:40|333.21|330.31|333.23|330.33|333.3|330.4|333.21|330.31|20
1645036910000|2022-02-16 18:41:50|333.26|330.36|333.21|330.31|333.3|330.4|333.2|330.3|11
1645036920000|2022-02-16 18:42:00|333.28|330.38|333.25|330.35|333.28|330.38|333.24|330.34|5
1645036930000|2022-02-16 18:42:10|333.22|330.32|333.06|330.16|333.22|330.32|332.95|330.05|8
1645036940000|2022-02-16 18:42:20|333.01|330.11|333|330.1|333.07|330.17|333|330.1|12
1645036950000|2022-02-16 18:42:30|332.99|330.09|333|330.1|333.03|330.13|332.99|330.09|6
1645036960000|2022-02-16 18:42:40|333.01|330.11|333.01|330.11|333.01|330.11|333|330.1|7
1645036970000|2022-02-16 18:42:50|333|330.1|332.97|330.07|333|330.1|332.97|330.07|9
1645036980000|2022-02-16 18:43:00|332.98|330.08|333.06|330.16|333.07|330.17|332.97|330.07|14
1645036990000|2022-02-16 18:43:10|333.03|330.13|333.01|330.11|333.07|330.17|333|330.1|16
1645037000000|2022-02-16 18:43:20|332.99|330.09|332.98|330.08|333.03|330.13|332.94|330.04|17
1645037010000|2022-02-16 18:43:30|332.99|330.09|332.98|330.08|332.99|330.09|332.98|330.08|6
1645037020000|2022-02-16 18:43:40|332.97|330.07|332.98|330.08|333|330.1|332.97|330.07|7
1645037030000|2022-02-16 18:43:50|332.97|330.07|332.94|330.04|332.99|330.09|332.94|330.04|8
1645037040000|2022-02-16 18:44:00|332.95|330.05|332.88|329.98|332.96|330.06|332.88|329.98|8
1645037050000|2022-02-16 18:44:10|332.87|329.97|332.79|329.89|332.88|329.98|332.78|329.88|14
1645037060000|2022-02-16 18:44:20|332.8|329.9|332.8|329.9|332.8|329.9|332.79|329.89|3
1645037070000|2022-02-16 18:44:30|332.79|329.89|332.69|329.79|332.79|329.89|332.64|329.74|19
1645037080000|2022-02-16 18:44:40|332.65|329.75|332.63|329.73|332.65|329.75|332.59|329.69|21
1645037090000|2022-02-16 18:44:50|332.64|329.74|332.69|329.79|332.69|329.79|332.63|329.73|9
1645037100000|2022-02-16 18:45:00|332.68|329.78|332.68|329.78|332.69|329.79|332.68|329.78|5
1645037110000|2022-02-16 18:45:10|332.72|329.82|332.8|329.9|332.81|329.91|332.71|329.81|13
1645037120000|2022-02-16 18:45:20|332.81|329.91|332.75|329.85|332.81|329.91|332.75|329.85|12
1645037130000|2022-02-16 18:45:30|332.77|329.87|332.75|329.85|332.77|329.87|332.75|329.85|14
1645037140000|2022-02-16 18:45:40|332.76|329.86|332.76|329.86|332.77|329.87|332.75|329.85|19
1645037150000|2022-02-16 18:45:50|332.75|329.85|332.81|329.91|332.83|329.93|332.75|329.85|15
1645037160000|2022-02-16 18:46:00|332.82|329.92|333.06|330.16|333.06|330.16|332.82|329.92|21
1645037170000|2022-02-16 18:46:10|332.96|330.06|332.96|330.06|333.06|330.16|332.92|330.02|17
1645037180000|2022-02-16 18:46:20|332.97|330.07|333.08|330.18|333.17|330.27|332.93|330.03|19
1645037190000|2022-02-16 18:46:30|333.07|330.17|333.06|330.16|333.07|330.17|333.03|330.13|7
1645037200000|2022-02-16 18:46:40|333.05|330.15|333.08|330.18|333.08|330.18|333.05|330.15|4
1645037210000|2022-02-16 18:46:50|333.09|330.19|333.17|330.27|333.17|330.27|333.09|330.19|14
1645037220000|2022-02-16 18:47:00|333.22|330.32|333.16|330.26|333.22|330.32|333.13|330.23|12
1645037230000|2022-02-16 18:47:10|333.14|330.24|333.14|330.24|333.14|330.24|333.11|330.21|13
1645037240000|2022-02-16 18:47:20|333.15|330.25|333.14|330.24|333.15|330.25|333.14|330.24|2
1645037250000|2022-02-16 18:47:30|333.15|330.25|333.14|330.24|333.15|330.25|333.14|330.24|4
1645037260000|2022-02-16 18:47:40|333.15|330.25|333.22|330.32|333.26|330.36|333.13|330.23|17
1645037270000|2022-02-16 18:47:50|333.23|330.33|333.44|330.54|333.48|330.58|333.23|330.33|25
1645037280000|2022-02-16 18:48:00|333.43|330.53|333.48|330.58|333.53|330.63|333.39|330.49|20
1645037290000|2022-02-16 18:48:10|333.46|330.56|333.43|330.53|333.53|330.63|333.43|330.53|10
1645037300000|2022-02-16 18:48:20|333.47|330.57|333.48|330.58|333.48|330.58|333.47|330.57|2
1645037320000|2022-02-16 18:48:40|333.47|330.57|333.44|330.54|333.48|330.58|333.43|330.53|4
1645037330000|2022-02-16 18:48:50|333.42|330.52|333.43|330.53|333.43|330.53|333.4|330.5|8
1645037340000|2022-02-16 18:49:00|333.42|330.52|333.44|330.54|333.48|330.58|333.42|330.52|13
1645037350000|2022-02-16 18:49:10|333.43|330.53|333.47|330.57|333.48|330.58|333.42|330.52|12
1645037360000|2022-02-16 18:49:20|333.46|330.56|333.53|330.63|333.58|330.68|333.46|330.56|16
1645037370000|2022-02-16 18:49:30|333.49|330.59|333.46|330.56|333.49|330.59|333.43|330.53|13
1645037380000|2022-02-16 18:49:40|333.45|330.55|333.46|330.56|333.46|330.56|333.32|330.42|17
1645037390000|2022-02-16 18:49:50|333.44|330.54|333.45|330.55|333.48|330.58|333.42|330.52|8
1645037400000|2022-02-16 18:50:00|333.43|330.53|333.65|330.75|333.7|330.8|333.43|330.53|24
1645037410000|2022-02-16 18:50:10|333.67|330.77|333.59|330.69|333.67|330.77|333.58|330.68|17
1645037420000|2022-02-16 18:50:20|333.63|330.73|333.62|330.72|333.63|330.73|333.61|330.71|7
1645037430000|2022-02-16 18:50:30|333.63|330.73|333.65|330.75|333.74|330.84|333.63|330.73|20
1645037440000|2022-02-16 18:50:40|333.68|330.78|333.69|330.79|333.74|330.84|333.66|330.76|14
1645037450000|2022-02-16 18:50:50|333.7|330.8|333.7|330.8|333.7|330.8|333.69|330.79|3
1645037460000|2022-02-16 18:51:00|333.76|330.86|333.82|330.92|333.87|330.97|333.74|330.84|20
1645037470000|2022-02-16 18:51:10|333.83|330.93|333.7|330.8|333.83|330.93|333.65|330.75|20
1645037480000|2022-02-16 18:51:20|333.72|330.82|333.72|330.82|333.76|330.86|333.71|330.81|13
1645037490000|2022-02-16 18:51:30|333.71|330.81|333.71|330.81|333.71|330.81|333.68|330.78|5
1645037500000|2022-02-16 18:51:40|333.72|330.82|333.75|330.85|333.8|330.9|333.71|330.81|15
1645037510000|2022-02-16 18:51:50|333.76|330.86|333.77|330.87|333.83|330.93|333.76|330.86|5
1645037520000|2022-02-16 18:52:00|333.76|330.86|333.85|330.95|333.85|330.95|333.76|330.86|6
1645037530000|2022-02-16 18:52:10|333.84|330.94|333.82|330.92|333.85|330.95|333.73|330.83|14
1645037540000|2022-02-16 18:52:20|333.81|330.91|333.89|330.99|333.9|331|333.79|330.89|11
1645037550000|2022-02-16 18:52:30|333.83|330.93|333.76|330.86|333.89|330.99|333.73|330.83|21
1645037560000|2022-02-16 18:52:40|333.75|330.85|333.75|330.85|333.81|330.91|333.72|330.82|31
1645037570000|2022-02-16 18:52:50|333.76|330.86|333.76|330.86|333.79|330.89|333.74|330.84|25
1645037580000|2022-02-16 18:53:00|333.75|330.85|333.81|330.91|333.81|330.91|333.75|330.85|13
1645037590000|2022-02-16 18:53:10|333.82|330.92|333.92|331.02|333.98|331.08|333.82|330.92|20
1645037600000|2022-02-16 18:53:20|333.91|331.01|333.81|330.91|333.93|331.03|333.81|330.91|17
1645037610000|2022-02-16 18:53:30|333.8|330.9|333.75|330.85|333.87|330.97|333.75|330.85|19
1645037620000|2022-02-16 18:53:40|333.78|330.88|333.79|330.89|333.8|330.9|333.73|330.83|21
1645037630000|2022-02-16 18:53:50|333.77|330.87|333.76|330.86|333.79|330.89|333.76|330.86|7
1645037640000|2022-02-16 18:54:00|333.79|330.89|333.77|330.87|333.8|330.9|333.73|330.83|19
1645037650000|2022-02-16 18:54:10|333.78|330.88|333.77|330.87|333.8|330.9|333.74|330.84|17
1645037660000|2022-02-16 18:54:20|333.76|330.86|333.71|330.81|333.76|330.86|333.71|330.81|15
1645037670000|2022-02-16 18:54:30|333.69|330.79|333.7|330.8|333.76|330.86|333.68|330.78|21
1645037680000|2022-02-16 18:54:40|333.69|330.79|333.69|330.79|333.77|330.87|333.69|330.79|19
1645037690000|2022-02-16 18:54:50|333.75|330.85|333.74|330.84|333.8|330.9|333.69|330.79|18
1645037700000|2022-02-16 18:55:00|333.75|330.85|333.73|330.83|333.75|330.85|333.73|330.83|9
1645037710000|2022-02-16 18:55:10|333.74|330.84|333.73|330.83|333.74|330.84|333.72|330.82|4
1645037720000|2022-02-16 18:55:20|333.72|330.82|333.68|330.78|333.72|330.82|333.6|330.7|19
1645037730000|2022-02-16 18:55:30|333.7|330.8|333.7|330.8|333.73|330.83|333.67|330.77|14
1645037740000|2022-02-16 18:55:40|333.72|330.82|333.86|330.96|333.86|330.96|333.68|330.78|17
1645037750000|2022-02-16 18:55:50|333.87|330.97|333.8|330.9|333.89|330.99|333.77|330.87|16
1645037760000|2022-02-16 18:56:00|333.84|330.94|333.82|330.92|333.89|330.99|333.79|330.89|12
1645037770000|2022-02-16 18:56:10|333.81|330.91|333.78|330.88|333.86|330.96|333.77|330.87|16
1645037780000|2022-02-16 18:56:20|333.79|330.89|333.77|330.87|333.8|330.9|333.76|330.86|12
1645037790000|2022-02-16 18:56:30|333.75|330.85|333.68|330.78|333.77|330.87|333.66|330.76|16
1645037800000|2022-02-16 18:56:40|333.67|330.77|333.69|330.79|333.71|330.81|333.67|330.77|7
1645037810000|2022-02-16 18:56:50|333.71|330.81|333.74|330.84|333.74|330.84|333.64|330.74|16
1645037820000|2022-02-16 18:57:00|333.7|330.8|333.71|330.81|333.78|330.88|333.68|330.78|14
1645037830000|2022-02-16 18:57:10|333.7|330.8|333.86|330.96|333.91|331.01|333.7|330.8|15
1645037840000|2022-02-16 18:57:20|333.8|330.9|333.89|330.99|333.89|330.99|333.77|330.87|22
1645037850000|2022-02-16 18:57:30|333.9|331|333.87|330.97|333.97|331.07|333.85|330.95|22
1645037860000|2022-02-16 18:57:40|333.85|330.95|333.84|330.94|333.87|330.97|333.83|330.93|7
1645037870000|2022-02-16 18:57:50|333.83|330.93|333.78|330.88|333.84|330.94|333.78|330.88|13
1645037880000|2022-02-16 18:58:00|333.76|330.86|333.78|330.88|333.8|330.9|333.76|330.86|16
1645037890000|2022-02-16 18:58:10|333.79|330.89|333.7|330.8|333.79|330.89|333.7|330.8|12
1645037900000|2022-02-16 18:58:20|333.69|330.79|333.66|330.76|333.72|330.82|333.66|330.76|20
1645037910000|2022-02-16 18:58:30|333.72|330.82|333.7|330.8|333.72|330.82|333.64|330.74|12
1645037920000|2022-02-16 18:58:40|333.72|330.82|333.69|330.79|333.74|330.84|333.68|330.78|9
1645037930000|2022-02-16 18:58:50|333.68|330.78|333.69|330.79|333.69|330.79|333.68|330.78|4
1645037940000|2022-02-16 18:59:00|333.73|330.83|333.7|330.8|333.73|330.83|333.7|330.8|12
1645037950000|2022-02-16 18:59:10|333.69|330.79|333.53|330.63|333.69|330.79|333.53|330.63|10
1645037960000|2022-02-16 18:59:20|333.51|330.61|333.52|330.62|333.53|330.63|333.47|330.57|16
1645037970000|2022-02-16 18:59:30|333.5|330.6|333.55|330.65|333.58|330.68|333.49|330.59|14
1645037980000|2022-02-16 18:59:40|333.59|330.69|333.64|330.74|333.64|330.74|333.59|330.69|17
1645037990000|2022-02-16 18:59:50|333.62|330.72|333.67|330.77|333.81|330.91|333.62|330.72|30
1645038000000|2022-02-16 19:00:00|333.66|330.76|333.73|330.83|333.76|330.86|333.63|330.73|21
1645038010000|2022-02-16 19:00:10|333.72|330.82|333.65|330.75|333.76|330.86|333.63|330.73|22
1645038020000|2022-02-16 19:00:20|333.66|330.76|333.72|330.82|333.79|330.89|333.65|330.75|18
1645038030000|2022-02-16 19:00:30|333.75|330.85|334.78|331.88|334.8|331.9|333.74|330.84|36
1645038040000|2022-02-16 19:00:40|334.79|331.89|335.46|332.56|335.65|332.75|334.66|331.76|33
1645038050000|2022-02-16 19:00:50|335.52|332.62|335.81|332.91|335.86|332.96|335.35|332.45|36
1645038060000|2022-02-16 19:01:00|335.8|332.9|335.36|332.46|335.8|332.9|335.36|332.46|29
1645038070000|2022-02-16 19:01:10|335.33|332.43|335.27|332.37|335.33|332.43|334.93|332.03|37
1645038080000|2022-02-16 19:01:20|335.26|332.36|334.94|332.04|335.32|332.42|334.7|331.8|33
1645038090000|2022-02-16 19:01:30|335.01|332.11|335.01|332.11|335.21|332.31|334.67|331.77|37
1645038100000|2022-02-16 19:01:40|335.13|332.23|334.74|331.84|335.27|332.37|334.73|331.83|36
1645038110000|2022-02-16 19:01:50|334.81|331.91|334.97|332.07|335.12|332.22|334.8|331.9|34
1645038120000|2022-02-16 19:02:00|334.92|332.02|334.85|331.95|335.09|332.19|334.82|331.92|30
1645038130000|2022-02-16 19:02:10|334.86|331.96|333.96|331.06|334.86|331.96|333.96|331.06|37
1645038140000|2022-02-16 19:02:20|334.02|331.12|333.6|330.7|334.03|331.13|333.29|330.39|37
1645038150000|2022-02-16 19:02:30|333.64|330.74|333.16|330.26|333.64|330.74|332.95|330.05|32
1645038160000|2022-02-16 19:02:40|333.14|330.24|333.11|330.21|333.3|330.4|332.99|330.09|37
1645038170000|2022-02-16 19:02:50|333.14|330.24|333.75|330.85|333.75|330.85|333.14|330.24|38
1645038180000|2022-02-16 19:03:00|333.7|330.8|333.79|330.89|333.81|330.91|333.49|330.59|28
1645038200000|2022-02-16 19:03:20|333.84|330.94|334.04|331.14|334.04|331.14|333.84|330.94|2
1645038270000|2022-02-16 19:04:30|334.61|331.71|334.59|331.69|334.63|331.73|334.59|331.69|3
1645038300000|2022-02-16 19:05:00|334.58|331.68|335.07|332.17|335.07|332.17|334.58|331.68|2
1645038540000|2022-02-16 19:09:00|335.56|332.66|335.55|332.65|335.56|332.66|335.55|332.65|2
1645038550000|2022-02-16 19:09:10|335.54|332.64|335.91|333.01|335.95|333.05|335.51|332.61|18
1645038560000|2022-02-16 19:09:20|335.95|333.05|335.92|333.02|336.02|333.12|335.8|332.9|25
1645038570000|2022-02-16 19:09:30|335.89|332.99|335.89|332.99|335.95|333.05|335.82|332.92|30
1645038580000|2022-02-16 19:09:40|335.9|333|335.86|332.96|335.95|333.05|335.75|332.85|27
1645038590000|2022-02-16 19:09:50|335.84|332.94|335.92|333.02|335.94|333.04|335.76|332.86|29
1645038600000|2022-02-16 19:10:00|335.88|332.98|335.75|332.85|335.89|332.99|335.67|332.77|28
1645038610000|2022-02-16 19:10:10|335.74|332.84|335.72|332.82|335.76|332.86|335.63|332.73|23
1645038620000|2022-02-16 19:10:20|335.67|332.77|335.53|332.63|335.72|332.82|335.53|332.63|16
1645038630000|2022-02-16 19:10:30|335.51|332.61|335.37|332.47|335.56|332.66|335.37|332.47|22
1645038640000|2022-02-16 19:10:40|335.32|332.42|335.22|332.32|335.42|332.52|335.22|332.32|27
1645038650000|2022-02-16 19:10:50|335.25|332.35|335.22|332.32|335.35|332.45|335.17|332.27|27
1645038660000|2022-02-16 19:11:00|335.18|332.28|335.27|332.37|335.27|332.37|335.17|332.27|26
1645038670000|2022-02-16 19:11:10|335.33|332.43|335.26|332.36|335.38|332.48|335.26|332.36|24
1645038680000|2022-02-16 19:11:20|335.27|332.37|335.59|332.69|335.71|332.81|335.27|332.37|33
1645038690000|2022-02-16 19:11:30|335.54|332.64|335.48|332.58|335.57|332.67|335.45|332.55|33
1645038700000|2022-02-16 19:11:40|335.47|332.57|335.49|332.59|335.49|332.59|335.37|332.47|15
1645038710000|2022-02-16 19:11:50|335.5|332.6|335.58|332.68|335.64|332.74|335.38|332.48|24
1645038720000|2022-02-16 19:12:00|335.55|332.65|335.49|332.59|335.56|332.66|335.44|332.54|23
1645038730000|2022-02-16 19:12:10|335.47|332.57|335.37|332.47|335.48|332.58|335.29|332.39|25
1645038740000|2022-02-16 19:12:20|335.36|332.46|335.24|332.34|335.44|332.54|335.21|332.31|18
1645038750000|2022-02-16 19:12:30|335.18|332.28|335.24|332.34|335.28|332.38|335.13|332.23|31
1645038760000|2022-02-16 19:12:40|335.15|332.25|335.16|332.26|335.21|332.31|335.11|332.21|27
1645038770000|2022-02-16 19:12:50|335.15|332.25|335.1|332.2|335.26|332.36|335.09|332.19|23
1645038780000|2022-02-16 19:13:00|335.15|332.25|335.44|332.54|335.44|332.54|335.11|332.21|26
1645038790000|2022-02-16 19:13:10|335.4|332.5|335.3|332.4|335.47|332.57|335.29|332.39|23
1645038800000|2022-02-16 19:13:20|335.29|332.39|335.35|332.45|335.35|332.45|335.26|332.36|16
1645038810000|2022-02-16 19:13:30|335.36|332.46|335.55|332.65|335.6|332.7|335.3|332.4|28
1645038820000|2022-02-16 19:13:40|335.49|332.59|335.51|332.61|335.57|332.67|335.43|332.53|19
1645038830000|2022-02-16 19:13:50|335.54|332.64|335.55|332.65|335.67|332.77|335.47|332.57|37
1645038840000|2022-02-16 19:14:00|335.56|332.66|335.41|332.51|335.56|332.66|335.35|332.45|32
1645038850000|2022-02-16 19:14:10|335.38|332.48|335.52|332.62|335.52|332.62|335.36|332.46|27
1645038860000|2022-02-16 19:14:20|335.53|332.63|335.52|332.62|335.54|332.64|335.45|332.55|23
1645038870000|2022-02-16 19:14:30|335.53|332.63|335.55|332.65|335.66|332.76|335.53|332.63|21
1645038880000|2022-02-16 19:14:40|335.56|332.66|335.53|332.63|335.63|332.73|335.53|332.63|21
1645038890000|2022-02-16 19:14:50|335.55|332.65|335.43|332.53|335.55|332.65|335.4|332.5|26
1645038900000|2022-02-16 19:15:00|335.42|332.52|335.57|332.67|335.65|332.75|335.42|332.52|28
1645038910000|2022-02-16 19:15:10|335.55|332.65|335.59|332.69|335.59|332.69|335.51|332.61|23
1645038920000|2022-02-16 19:15:20|335.6|332.7|335.65|332.75|335.73|332.83|335.6|332.7|25
1645038930000|2022-02-16 19:15:30|335.66|332.76|335.69|332.79|335.83|332.93|335.64|332.74|29
1645038940000|2022-02-16 19:15:40|335.72|332.82|335.8|332.9|335.8|332.9|335.66|332.76|24
1645038950000|2022-02-16 19:15:50|335.82|332.92|335.78|332.88|335.87|332.97|335.67|332.77|35
1645038960000|2022-02-16 19:16:00|335.79|332.89|335.82|332.92|335.88|332.98|335.66|332.76|31
1645038970000|2022-02-16 19:16:10|335.83|332.93|335.86|332.96|335.93|333.03|335.79|332.89|28
1645038980000|2022-02-16 19:16:20|335.85|332.95|335.93|333.03|335.98|333.08|335.84|332.94|22
1645038990000|2022-02-16 19:16:30|335.95|333.05|336.01|333.11|336.2|333.3|335.92|333.02|28
1645039000000|2022-02-16 19:16:40|335.99|333.09|336.1|333.2|336.11|333.21|335.99|333.09|23
1645039010000|2022-02-16 19:16:50|336.11|333.21|336.15|333.25|336.23|333.33|336.03|333.13|28
1645039020000|2022-02-16 19:17:00|336.14|333.24|336.07|333.17|336.21|333.31|336.07|333.17|23
1645039030000|2022-02-16 19:17:10|336.14|333.24|336.21|333.31|336.24|333.34|336.11|333.21|24
1645039040000|2022-02-16 19:17:20|336.19|333.29|336.23|333.33|336.32|333.42|336.19|333.29|27
1645039050000|2022-02-16 19:17:30|336.26|333.36|336.37|333.47|336.38|333.48|336.26|333.36|30
1645039060000|2022-02-16 19:17:40|336.32|333.42|336.71|333.81|336.74|333.84|336.32|333.42|29
1645039070000|2022-02-16 19:17:50|336.7|333.8|336.5|333.6|336.75|333.85|336.45|333.55|30
1645039080000|2022-02-16 19:18:00|336.54|333.64|336.55|333.65|336.59|333.69|336.46|333.56|27
1645039090000|2022-02-16 19:18:10|336.6|333.7|336.81|333.91|336.84|333.94|336.6|333.7|29
1645039100000|2022-02-16 19:18:20|336.74|333.84|336.74|333.84|336.78|333.88|336.65|333.75|30
1645039110000|2022-02-16 19:18:30|336.73|333.83|336.65|333.75|336.75|333.85|336.65|333.75|25
1645039120000|2022-02-16 19:18:40|336.6|333.7|336.62|333.72|336.69|333.79|336.54|333.64|24
1645039130000|2022-02-16 19:18:50|336.64|333.74|336.66|333.76|336.68|333.78|336.55|333.65|29
1645039140000|2022-02-16 19:19:00|336.71|333.81|336.58|333.68|336.71|333.81|336.57|333.67|27
1645039150000|2022-02-16 19:19:10|336.65|333.75|336.62|333.72|336.69|333.79|336.6|333.7|26
1645039160000|2022-02-16 19:19:20|336.65|333.75|336.73|333.83|336.73|333.83|336.61|333.71|22
1645039170000|2022-02-16 19:19:30|336.72|333.82|336.71|333.81|336.93|334.03|336.71|333.81|30
1645039180000|2022-02-16 19:19:40|336.75|333.85|336.62|333.72|336.75|333.85|336.57|333.67|28
1645039190000|2022-02-16 19:19:50|336.63|333.73|336.62|333.72|336.67|333.77|336.58|333.68|18
1645039200000|2022-02-16 19:20:00|336.6|333.7|336.39|333.49|336.62|333.72|336.39|333.49|28
1645039210000|2022-02-16 19:20:10|336.4|333.5|336.49|333.59|336.66|333.76|336.4|333.5|30
1645039220000|2022-02-16 19:20:20|336.52|333.62|336.49|333.59|336.58|333.68|336.46|333.56|16
1645039230000|2022-02-16 19:20:30|336.47|333.57|336.64|333.74|336.64|333.74|336.46|333.56|21
1645039240000|2022-02-16 19:20:40|336.63|333.73|336.69|333.79|336.7|333.8|336.62|333.72|7
1645039250000|2022-02-16 19:20:50|336.68|333.78|336.73|333.83|336.76|333.86|336.66|333.76|17
1645039260000|2022-02-16 19:21:00|336.72|333.82|336.67|333.77|336.72|333.82|336.62|333.72|14
1645039270000|2022-02-16 19:21:10|336.65|333.75|336.69|333.79|336.71|333.81|336.64|333.74|11
1645039280000|2022-02-16 19:21:20|336.77|333.87|336.84|333.94|336.84|333.94|336.74|333.84|10
1645039290000|2022-02-16 19:21:30|336.85|333.95|336.79|333.89|336.87|333.97|336.76|333.86|10
1645039300000|2022-02-16 19:21:40|336.81|333.91|337|334.1|337.02|334.12|336.81|333.91|21
1645039310000|2022-02-16 19:21:50|336.99|334.09|337.08|334.18|337.1|334.2|336.94|334.04|18
1645039320000|2022-02-16 19:22:00|337.06|334.16|337.1|334.2|337.1|334.2|336.96|334.06|26
1645039330000|2022-02-16 19:22:10|337.09|334.19|337|334.1|337.14|334.24|337|334.1|29
1645039340000|2022-02-16 19:22:20|337.01|334.11|337.04|334.14|337.08|334.18|336.95|334.05|25
1645039350000|2022-02-16 19:22:30|337.07|334.17|337.32|334.42|337.38|334.48|337.05|334.15|19
1645039360000|2022-02-16 19:22:40|337.29|334.39|337.24|334.34|337.34|334.44|337.17|334.27|31
1645039370000|2022-02-16 19:22:50|337.2|334.3|337.23|334.33|337.25|334.35|337.18|334.28|26
1645039380000|2022-02-16 19:23:00|337.21|334.31|337.34|334.44|337.35|334.45|337.15|334.25|30
1645039390000|2022-02-16 19:23:10|337.27|334.37|337.31|334.41|337.33|334.43|337.27|334.37|18
1645039400000|2022-02-16 19:23:20|337.3|334.4|337.42|334.52|337.46|334.56|337.3|334.4|17
1645039410000|2022-02-16 19:23:30|337.38|334.48|337.43|334.53|337.44|334.54|337.37|334.47|21
1645039420000|2022-02-16 19:23:40|337.41|334.51|337.37|334.47|337.45|334.55|337.32|334.42|25
1645039430000|2022-02-16 19:23:50|337.38|334.48|337.34|334.44|337.38|334.48|337.31|334.41|20
1645039440000|2022-02-16 19:24:00|337.35|334.45|337.42|334.52|337.44|334.54|337.35|334.45|29
1645039450000|2022-02-16 19:24:10|337.41|334.51|337.42|334.52|337.44|334.54|337.4|334.5|15
1645039460000|2022-02-16 19:24:20|337.43|334.53|337.58|334.68|337.58|334.68|337.42|334.52|11
1645039470000|2022-02-16 19:24:30|337.59|334.69|337.86|334.96|337.86|334.96|337.55|334.65|16
1645039480000|2022-02-16 19:24:40|337.85|334.95|337.48|334.58|337.88|334.98|337.47|334.57|27
1645039490000|2022-02-16 19:24:50|337.44|334.54|337.52|334.62|337.55|334.65|337.44|334.54|27
1645039500000|2022-02-16 19:25:00|337.51|334.61|337.52|334.62|337.52|334.62|337.45|334.55|21
1645039510000|2022-02-16 19:25:10|337.51|334.61|337.63|334.73|337.67|334.77|337.49|334.59|22
1645039520000|2022-02-16 19:25:20|337.68|334.78|337.79|334.89|337.81|334.91|337.6|334.7|20
1645039530000|2022-02-16 19:25:30|337.81|334.91|337.92|335.02|337.95|335.05|337.79|334.89|21
1645039540000|2022-02-16 19:25:40|337.93|335.03|337.83|334.93|337.93|335.03|337.77|334.87|17
1645039550000|2022-02-16 19:25:50|337.81|334.91|337.81|334.91|337.87|334.97|337.8|334.9|21
1645039560000|2022-02-16 19:26:00|337.89|334.99|338.06|335.16|338.06|335.16|337.81|334.91|24
1645039570000|2022-02-16 19:26:10|338.01|335.11|338.16|335.26|338.18|335.28|338.01|335.11|24
1645039580000|2022-02-16 19:26:20|338.15|335.25|338.13|335.23|338.17|335.27|338.12|335.22|13
1645039590000|2022-02-16 19:26:30|338.11|335.21|338.11|335.21|338.14|335.24|338.1|335.2|21
1645039600000|2022-02-16 19:26:40|338.1|335.2|338.09|335.19|338.15|335.25|338.04|335.14|23
1645039610000|2022-02-16 19:26:50|338.1|335.2|338.13|335.23|338.24|335.34|338.07|335.17|31
1645039620000|2022-02-16 19:27:00|338.18|335.28|338.01|335.11|338.18|335.28|338.01|335.11|28
1645039630000|2022-02-16 19:27:10|337.99|335.09|338.05|335.15|338.06|335.16|337.97|335.07|21
1645039640000|2022-02-16 19:27:20|338.04|335.14|338.14|335.24|338.14|335.24|338.02|335.12|16
1645039650000|2022-02-16 19:27:30|338.13|335.23|338.06|335.16|338.13|335.23|338.05|335.15|19
1645039660000|2022-02-16 19:27:40|338.05|335.15|338.12|335.22|338.12|335.22|338.05|335.15|19
1645039670000|2022-02-16 19:27:50|338.11|335.21|338.09|335.19|338.11|335.21|338.06|335.16|20
1645039680000|2022-02-16 19:28:00|338.07|335.17|338.06|335.16|338.09|335.19|338.06|335.16|8
1645039690000|2022-02-16 19:28:10|338.07|335.17|338.14|335.24|338.15|335.25|338.06|335.16|18
1645039700000|2022-02-16 19:28:20|338.13|335.23|338.14|335.24|338.15|335.25|338.12|335.22|9
1645039710000|2022-02-16 19:28:30|338.13|335.23|338.11|335.21|338.15|335.25|338.09|335.19|18
1645039720000|2022-02-16 19:28:40|338.09|335.19|338.19|335.29|338.19|335.29|337.98|335.08|24
1645039730000|2022-02-16 19:28:50|338.25|335.35|338.19|335.29|338.34|335.44|338.12|335.22|28
1645039740000|2022-02-16 19:29:00|338.2|335.3|338.29|335.39|338.29|335.39|338.2|335.3|19
1645039750000|2022-02-16 19:29:10|338.2|335.3|338.19|335.29|338.21|335.31|338.13|335.23|24
1645039760000|2022-02-16 19:29:20|338.16|335.26|338.31|335.41|338.38|335.48|338.16|335.26|22
1645039770000|2022-02-16 19:29:30|338.34|335.44|338.31|335.41|338.36|335.46|338.28|335.38|24
1645039780000|2022-02-16 19:29:40|338.32|335.42|338.39|335.49|338.42|335.52|338.29|335.39|21
1645039790000|2022-02-16 19:29:50|338.41|335.51|338.24|335.34|338.42|335.52|338.24|335.34|9
1645039800000|2022-02-16 19:30:00|338.23|335.33|338.49|335.59|338.49|335.59|338.19|335.29|21
1645039810000|2022-02-16 19:30:10|338.56|335.66|338.64|335.74|338.71|335.81|338.45|335.55|26
1645039820000|2022-02-16 19:30:20|338.65|335.75|338.68|335.78|338.7|335.8|338.61|335.71|25
1645039830000|2022-02-16 19:30:30|338.73|335.83|338.63|335.73|338.76|335.86|338.62|335.72|32
1645039840000|2022-02-16 19:30:40|338.62|335.72|338.58|335.68|338.66|335.76|338.52|335.62|21
1645039850000|2022-02-16 19:30:50|338.59|335.69|338.5|335.6|338.59|335.69|338.49|335.59|16
1645039860000|2022-02-16 19:31:00|338.49|335.59|338.47|335.57|338.49|335.59|338.37|335.47|23
1645039870000|2022-02-16 19:31:10|338.46|335.56|338.45|335.55|338.53|335.63|338.4|335.5|22
1645039880000|2022-02-16 19:31:20|338.42|335.52|338.67|335.77|338.69|335.79|338.4|335.5|22
1645039890000|2022-02-16 19:31:30|338.66|335.76|338.73|335.83|338.73|335.83|338.64|335.74|17
1645039900000|2022-02-16 19:31:40|338.68|335.78|338.69|335.79|338.73|335.83|338.6|335.7|27
1645039910000|2022-02-16 19:31:50|338.68|335.78|338.75|335.85|338.8|335.9|338.68|335.78|22
1645039920000|2022-02-16 19:32:00|338.76|335.86|338.76|335.86|338.77|335.87|338.72|335.82|14
1645039930000|2022-02-16 19:32:10|338.77|335.87|338.77|335.87|338.77|335.87|338.73|335.83|11
1645039940000|2022-02-16 19:32:20|338.75|335.85|339.09|336.19|339.09|336.19|338.75|335.85|18
1645039950000|2022-02-16 19:32:30|339.04|336.14|339.05|336.15|339.18|336.28|338.92|336.02|21
1645039960000|2022-02-16 19:32:40|339.1|336.2|339.07|336.17|339.12|336.22|338.99|336.09|19
1645039970000|2022-02-16 19:32:50|339.08|336.18|338.99|336.09|339.14|336.24|338.92|336.02|19
1645039980000|2022-02-16 19:33:00|338.97|336.07|338.95|336.05|339.03|336.13|338.86|335.96|25
1645039990000|2022-02-16 19:33:10|338.97|336.07|338.85|335.95|339.02|336.12|338.85|335.95|19
1645040000000|2022-02-16 19:33:20|338.89|335.99|338.63|335.73|338.94|336.04|338.62|335.72|30
1645040010000|2022-02-16 19:33:30|338.67|335.77|338.75|335.85|338.88|335.98|338.67|335.77|22
1645040020000|2022-02-16 19:33:40|338.74|335.84|338.66|335.76|338.76|335.86|338.62|335.72|23
1645040030000|2022-02-16 19:33:50|338.65|335.75|338.81|335.91|338.84|335.94|338.6|335.7|21
1645040040000|2022-02-16 19:34:00|338.8|335.9|338.84|335.94|338.86|335.96|338.79|335.89|26
1645040050000|2022-02-16 19:34:10|338.87|335.97|338.63|335.73|338.87|335.97|338.58|335.68|25
1645040060000|2022-02-16 19:34:20|338.68|335.78|338.7|335.8|338.75|335.85|338.58|335.68|25
1645040070000|2022-02-16 19:34:30|338.71|335.81|338.64|335.74|338.71|335.81|338.63|335.73|24
1645040080000|2022-02-16 19:34:40|338.66|335.76|338.59|335.69|338.66|335.76|338.53|335.63|21
1645040090000|2022-02-16 19:34:50|338.58|335.68|338.54|335.64|338.67|335.77|338.54|335.64|22
1645040100000|2022-02-16 19:35:00|338.56|335.66|338.57|335.67|338.62|335.72|338.53|335.63|24
1645040110000|2022-02-16 19:35:10|338.56|335.66|338.88|335.98|338.95|336.05|338.55|335.65|32
1645040120000|2022-02-16 19:35:20|338.87|335.97|338.83|335.93|338.9|336|338.78|335.88|31
1645040130000|2022-02-16 19:35:30|338.84|335.94|338.73|335.83|338.91|336.01|338.73|335.83|28
1645040140000|2022-02-16 19:35:40|338.74|335.84|338.82|335.92|338.83|335.93|338.74|335.84|25
1645040150000|2022-02-16 19:35:50|338.78|335.88|338.71|335.81|338.83|335.93|338.67|335.77|34
1645040160000|2022-02-16 19:36:00|338.7|335.8|338.64|335.74|338.72|335.82|338.59|335.69|20
1645040170000|2022-02-16 19:36:10|338.65|335.75|338.73|335.83|338.75|335.85|338.65|335.75|22
1645040180000|2022-02-16 19:36:20|338.71|335.81|338.72|335.82|338.72|335.82|338.69|335.79|15
1645040190000|2022-02-16 19:36:30|338.73|335.83|338.71|335.81|338.8|335.9|338.69|335.79|23
1645040200000|2022-02-16 19:36:40|338.7|335.8|338.68|335.78|338.7|335.8|338.65|335.75|21
1645040210000|2022-02-16 19:36:50|338.69|335.79|338.63|335.73|338.71|335.81|338.63|335.73|18
1645040220000|2022-02-16 19:37:00|338.62|335.72|338.54|335.64|338.64|335.74|338.54|335.64|22
1645040230000|2022-02-16 19:37:10|338.53|335.63|338.47|335.57|338.57|335.67|338.46|335.56|24
1645040240000|2022-02-16 19:37:20|338.48|335.58|338.42|335.52|338.48|335.58|338.32|335.42|28
1645040250000|2022-02-16 19:37:30|338.4|335.5|338.31|335.41|338.41|335.51|338.3|335.4|26
1645040260000|2022-02-16 19:37:40|338.33|335.43|338.44|335.54|338.44|335.54|338.22|335.32|34
1645040270000|2022-02-16 19:37:50|338.4|335.5|338.2|335.3|338.43|335.53|338.11|335.21|35
1645040280000|2022-02-16 19:38:00|338.21|335.31|338.21|335.31|338.34|335.44|338.15|335.25|27
1645040290000|2022-02-16 19:38:10|338.13|335.23|338.2|335.3|338.32|335.42|338.13|335.23|24
1645040300000|2022-02-16 19:38:20|338.19|335.29|338.35|335.45|338.41|335.51|338.19|335.29|21
1645040310000|2022-02-16 19:38:30|338.38|335.48|338.4|335.5|338.42|335.52|338.32|335.42|17
1645040320000|2022-02-16 19:38:40|338.37|335.47|338.51|335.61|338.59|335.69|338.37|335.47|24
1645040330000|2022-02-16 19:38:50|338.5|335.6|338.49|335.59|338.53|335.63|338.45|335.55|25
1645040340000|2022-02-16 19:39:00|338.48|335.58|338.43|335.53|338.59|335.69|338.43|335.53|19
1645040350000|2022-02-16 19:39:10|338.5|335.6|338.76|335.86|338.76|335.86|338.46|335.56|20
1645040360000|2022-02-16 19:39:20|338.78|335.88|338.84|335.94|338.84|335.94|338.78|335.88|12
1645040370000|2022-02-16 19:39:30|338.99|336.09|338.94|336.04|339.09|336.19|338.8|335.9|27
1645040380000|2022-02-16 19:39:40|338.95|336.05|338.88|335.98|338.95|336.05|338.79|335.89|29
1645040390000|2022-02-16 19:39:50|338.89|335.99|339.15|336.25|339.15|336.25|338.84|335.94|25
1645040400000|2022-02-16 19:40:00|339.12|336.22|338.95|336.05|339.21|336.31|338.92|336.02|32
1645040410000|2022-02-16 19:40:10|338.88|335.98|338.87|335.97|338.99|336.09|338.87|335.97|21
1645040420000|2022-02-16 19:40:20|338.88|335.98|338.88|335.98|338.89|335.99|338.8|335.9|19
1645040430000|2022-02-16 19:40:30|338.87|335.97|339.03|336.13|339.03|336.13|338.87|335.97|15
1645040440000|2022-02-16 19:40:40|339.02|336.12|339|336.1|339.03|336.13|338.96|336.06|15
1645040450000|2022-02-16 19:40:50|338.99|336.09|338.96|336.06|339|336.1|338.92|336.02|20
1645040460000|2022-02-16 19:41:00|338.97|336.07|339|336.1|339|336.1|338.89|335.99|15
1645040470000|2022-02-16 19:41:10|339.02|336.12|339.04|336.14|339.04|336.14|338.95|336.05|25
1645040480000|2022-02-16 19:41:20|339.03|336.13|338.99|336.09|339.05|336.15|338.97|336.07|19
1645040490000|2022-02-16 19:41:30|339|336.1|338.77|335.87|339.04|336.14|338.77|335.87|21
1645040500000|2022-02-16 19:41:40|338.78|335.88|338.89|335.99|338.89|335.99|338.78|335.88|19
1645040510000|2022-02-16 19:41:50|338.87|335.97|338.81|335.91|338.89|335.99|338.8|335.9|17
1645040520000|2022-02-16 19:42:00|338.85|335.95|338.77|335.87|338.86|335.96|338.77|335.87|17
1645040530000|2022-02-16 19:42:10|338.76|335.86|338.79|335.89|338.8|335.9|338.75|335.85|12
1645040540000|2022-02-16 19:42:20|338.78|335.88|338.87|335.97|338.92|336.02|338.73|335.83|29
1645040550000|2022-02-16 19:42:30|338.86|335.96|338.88|335.98|338.95|336.05|338.86|335.96|24
1645040560000|2022-02-16 19:42:40|338.89|335.99|338.75|335.85|338.92|336.02|338.72|335.82|23
1645040570000|2022-02-16 19:42:50|338.74|335.84|338.66|335.76|338.75|335.85|338.64|335.74|17
1645040580000|2022-02-16 19:43:00|338.67|335.77|338.88|335.98|338.88|335.98|338.64|335.74|25
1645040590000|2022-02-16 19:43:10|338.84|335.94|338.77|335.87|338.87|335.97|338.7|335.8|23
1645040600000|2022-02-16 19:43:20|338.75|335.85|338.71|335.81|338.78|335.88|338.69|335.79|27
1645040610000|2022-02-16 19:43:30|338.69|335.79|338.77|335.87|338.83|335.93|338.69|335.79|26
1645040620000|2022-02-16 19:43:40|338.76|335.86|338.8|335.9|338.83|335.93|338.73|335.83|25
1645040630000|2022-02-16 19:43:50|338.81|335.91|338.82|335.92|338.87|335.97|338.75|335.85|23
1645040640000|2022-02-16 19:44:00|338.78|335.88|338.8|335.9|338.81|335.91|338.74|335.84|19
1645040650000|2022-02-16 19:44:10|338.77|335.87|338.72|335.82|338.82|335.92|338.72|335.82|20
1645040660000|2022-02-16 19:44:20|338.68|335.78|338.7|335.8|338.71|335.81|338.63|335.73|19
1645040670000|2022-02-16 19:44:30|338.71|335.81|338.68|335.78|338.71|335.81|338.65|335.75|21
1645040680000|2022-02-16 19:44:40|338.67|335.77|338.67|335.77|338.71|335.81|338.63|335.73|15
1645040690000|2022-02-16 19:44:50|338.66|335.76|338.55|335.65|338.72|335.82|338.49|335.59|26
1645040700000|2022-02-16 19:45:00|338.54|335.64|338.49|335.59|338.54|335.64|338.43|335.53|24
1645040710000|2022-02-16 19:45:10|338.55|335.65|338.38|335.48|338.55|335.65|338.38|335.48|26
1645040720000|2022-02-16 19:45:20|338.39|335.49|338.4|335.5|338.46|335.56|338.38|335.48|19
1645040730000|2022-02-16 19:45:30|338.41|335.51|338.62|335.72|338.62|335.72|338.41|335.51|21
1645040740000|2022-02-16 19:45:40|338.61|335.71|338.81|335.91|338.81|335.91|338.6|335.7|26
1645040750000|2022-02-16 19:45:50|338.82|335.92|338.78|335.88|338.87|335.97|338.72|335.82|20
1645040760000|2022-02-16 19:46:00|338.79|335.89|338.97|336.07|339.1|336.2|338.79|335.89|33
1645040770000|2022-02-16 19:46:10|338.96|336.06|339.06|336.16|339.1|336.2|338.96|336.06|26
1645040780000|2022-02-16 19:46:20|339.05|336.15|339.11|336.21|339.15|336.25|339.05|336.15|19
1645040790000|2022-02-16 19:46:30|339.16|336.26|339.05|336.15|339.19|336.29|338.98|336.08|26
1645040800000|2022-02-16 19:46:40|339.03|336.13|339.07|336.17|339.08|336.18|339.03|336.13|13
1645040810000|2022-02-16 19:46:50|339.08|336.18|339.12|336.22|339.13|336.23|339.08|336.18|17
1645040820000|2022-02-16 19:47:00|339.13|336.23|339.12|336.22|339.13|336.23|339.07|336.17|15
1645040830000|2022-02-16 19:47:10|339.1|336.2|339.07|336.17|339.14|336.24|339.07|336.17|18
1645040840000|2022-02-16 19:47:20|339.08|336.18|339.02|336.12|339.13|336.23|339|336.1|24
1645040850000|2022-02-16 19:47:30|339.03|336.13|339.02|336.12|339.03|336.13|339|336.1|12
1645040860000|2022-02-16 19:47:40|339.01|336.11|339|336.1|339.01|336.11|339|336.1|4
1645040870000|2022-02-16 19:47:50|339.01|336.11|338.85|335.95|339.01|336.11|338.76|335.86|25
1645040880000|2022-02-16 19:48:00|338.88|335.98|338.82|335.92|338.88|335.98|338.77|335.87|20
1645040890000|2022-02-16 19:48:10|338.83|335.93|338.95|336.05|338.97|336.07|338.8|335.9|22
1645040900000|2022-02-16 19:48:20|338.87|335.97|338.68|335.78|338.87|335.97|338.68|335.78|29
1645040910000|2022-02-16 19:48:30|338.69|335.79|338.61|335.71|338.69|335.79|338.49|335.59|23
1645040920000|2022-02-16 19:48:40|338.62|335.72|338.79|335.89|338.79|335.89|338.62|335.72|21
1645040930000|2022-02-16 19:48:50|338.8|335.9|338.74|335.84|338.8|335.9|338.71|335.81|21
1645040940000|2022-02-16 19:49:00|338.75|335.85|338.75|335.85|338.84|335.94|338.71|335.81|30
1645040950000|2022-02-16 19:49:10|338.78|335.88|338.82|335.92|338.87|335.97|338.74|335.84|23
1645040960000|2022-02-16 19:49:20|338.83|335.93|338.74|335.84|338.83|335.93|338.72|335.82|20
1645040970000|2022-02-16 19:49:30|338.79|335.89|338.77|335.87|338.84|335.94|338.74|335.84|22
1645040980000|2022-02-16 19:49:40|338.78|335.88|338.77|335.87|338.83|335.93|338.74|335.84|19
1645040990000|2022-02-16 19:49:50|338.76|335.86|338.75|335.85|338.81|335.91|338.73|335.83|22
1645041000000|2022-02-16 19:50:00|338.74|335.84|338.88|335.98|338.96|336.06|338.71|335.81|22
1645041010000|2022-02-16 19:50:10|338.86|335.96|338.79|335.89|338.87|335.97|338.78|335.88|17
1645041020000|2022-02-16 19:50:20|338.78|335.88|338.87|335.97|338.87|335.97|338.77|335.87|20
1645041030000|2022-02-16 19:50:30|338.85|335.95|338.34|335.44|338.87|335.97|338.17|335.27|27
1645041040000|2022-02-16 19:50:40|338.32|335.42|338.41|335.51|338.45|335.55|338.31|335.41|26
1645041050000|2022-02-16 19:50:50|338.51|335.61|338.69|335.79|338.69|335.79|338.51|335.61|23
1645041060000|2022-02-16 19:51:00|338.67|335.77|338.62|335.72|338.93|336.03|338.53|335.63|31
1645041070000|2022-02-16 19:51:10|338.57|335.67|338.59|335.69|338.6|335.7|338.45|335.55|23
1645041080000|2022-02-16 19:51:20|338.6|335.7|338.57|335.67|338.6|335.7|338.56|335.66|13
1645041090000|2022-02-16 19:51:30|338.58|335.68|338.02|335.12|338.58|335.68|337.92|335.02|22
1645041100000|2022-02-16 19:51:40|337.92|335.02|337.88|334.98|338.01|335.11|337.88|334.98|12
1645041110000|2022-02-16 19:51:50|337.91|335.01|337.88|334.98|338|335.1|337.88|334.98|15
1645041120000|2022-02-16 19:52:00|337.89|334.99|337.93|335.03|337.94|335.04|337.58|334.68|32
1645041130000|2022-02-16 19:52:10|337.94|335.04|337.83|334.93|337.94|335.04|337.71|334.81|27
1645041140000|2022-02-16 19:52:20|337.84|334.94|337.9|335|337.97|335.07|337.84|334.94|17
1645041150000|2022-02-16 19:52:30|337.91|335.01|337.94|335.04|338.02|335.12|337.9|335|17
1645041160000|2022-02-16 19:52:40|337.93|335.03|337.95|335.05|338|335.1|337.92|335.02|21
1645041170000|2022-02-16 19:52:50|337.99|335.09|337.84|334.94|337.99|335.09|337.82|334.92|20
1645041180000|2022-02-16 19:53:00|337.85|334.95|337.91|335.01|337.91|335.01|337.83|334.93|22
1645041190000|2022-02-16 19:53:10|337.9|335|338|335.1|338.1|335.2|337.9|335|31
1645041200000|2022-02-16 19:53:20|338.05|335.15|338|335.1|338.06|335.16|337.95|335.05|21
1645041210000|2022-02-16 19:53:30|337.99|335.09|337.86|334.96|338.03|335.13|337.86|334.96|19
1645041220000|2022-02-16 19:53:40|337.85|334.95|337.88|334.98|337.88|334.98|337.73|334.83|28
1645041230000|2022-02-16 19:53:50|337.85|334.95|337.67|334.77|337.85|334.95|337.67|334.77|30
1645041240000|2022-02-16 19:54:00|337.7|334.8|337.63|334.73|337.75|334.85|337.62|334.72|20
1645041250000|2022-02-16 19:54:10|337.62|334.72|337.65|334.75|337.66|334.76|337.56|334.66|28
1645041260000|2022-02-16 19:54:20|337.64|334.74|337.68|334.78|337.69|334.79|337.59|334.69|19
1645041270000|2022-02-16 19:54:30|337.64|334.74|337.6|334.7|337.65|334.75|337.57|334.67|18
1645041280000|2022-02-16 19:54:40|337.65|334.75|337.63|334.73|337.68|334.78|337.58|334.68|18
1645041290000|2022-02-16 19:54:50|337.64|334.74|337.64|334.74|337.67|334.77|337.61|334.71|18
1645041300000|2022-02-16 19:55:00|337.65|334.75|337.81|334.91|337.87|334.97|337.62|334.72|23
1645041310000|2022-02-16 19:55:10|337.78|334.88|337.78|334.88|337.8|334.9|337.67|334.77|20
1645041320000|2022-02-16 19:55:20|337.79|334.89|337.78|334.88|337.84|334.94|337.74|334.84|21
1645041330000|2022-02-16 19:55:30|337.74|334.84|337.77|334.87|337.85|334.95|337.74|334.84|15
1645041340000|2022-02-16 19:55:40|337.78|334.88|337.92|335.02|337.97|335.07|337.78|334.88|26
1645041350000|2022-02-16 19:55:50|337.94|335.04|337.89|334.99|337.96|335.06|337.85|334.95|25
1645041360000|2022-02-16 19:56:00|337.88|334.98|337.96|335.06|337.99|335.09|337.86|334.96|22
1645041370000|2022-02-16 19:56:10|337.97|335.07|337.92|335.02|337.97|335.07|337.9|335|24
1645041380000|2022-02-16 19:56:20|338|335.1|337.9|335|338|335.1|337.84|334.94|19
1645041390000|2022-02-16 19:56:30|337.88|334.98|337.76|334.86|337.88|334.98|337.76|334.86|17
1645041400000|2022-02-16 19:56:40|337.77|334.87|337.79|334.89|337.79|334.89|337.75|334.85|12
1645041410000|2022-02-16 19:56:50|337.76|334.86|337.85|334.95|337.85|334.95|337.75|334.85|11
1645041420000|2022-02-16 19:57:00|337.87|334.97|337.84|334.94|337.92|335.02|337.84|334.94|15
1645041430000|2022-02-16 19:57:10|337.83|334.93|337.89|334.99|337.89|334.99|337.77|334.87|18
1645041440000|2022-02-16 19:57:20|337.88|334.98|337.77|334.87|337.88|334.98|337.75|334.85|20
1645041450000|2022-02-16 19:57:30|337.8|334.9|337.85|334.95|337.89|334.99|337.79|334.89|27
1645041460000|2022-02-16 19:57:40|337.86|334.96|337.87|334.97|337.94|335.04|337.85|334.95|23
1645041470000|2022-02-16 19:57:50|337.86|334.96|337.91|335.01|337.95|335.05|337.84|334.94|18
1645041480000|2022-02-16 19:58:00|337.92|335.02|337.95|335.05|338.07|335.17|337.92|335.02|25
1645041490000|2022-02-16 19:58:10|337.9|335|337.9|335|337.94|335.04|337.86|334.96|18
1645041500000|2022-02-16 19:58:20|337.88|334.98|337.88|334.98|337.94|335.04|337.85|334.95|18
1645041510000|2022-02-16 19:58:30|337.87|334.97|337.9|335|337.92|335.02|337.82|334.92|14
1645041520000|2022-02-16 19:58:40|337.89|334.99|337.85|334.95|337.91|335.01|337.82|334.92|19
1645041530000|2022-02-16 19:58:50|337.88|334.98|337.89|334.99|337.89|334.99|337.84|334.94|15
1645041540000|2022-02-16 19:59:00|337.9|335|337.93|335.03|338.05|335.15|337.88|334.98|19
1645041550000|2022-02-16 19:59:10|337.9|335|337.87|334.97|337.93|335.03|337.81|334.91|20
1645041560000|2022-02-16 19:59:20|337.86|334.96|337.9|335|337.92|335.02|337.84|334.94|10
1645041570000|2022-02-16 19:59:30|337.89|334.99|337.88|334.98|337.93|335.03|337.88|334.98|16
1645041580000|2022-02-16 19:59:40|337.93|335.03|337.93|335.03|338.04|335.14|337.91|335.01|17
1645041590000|2022-02-16 19:59:50|337.94|335.04|337.92|335.02|338.03|335.13|337.91|335.01|19
1645041600000|2022-02-16 20:00:00|337.93|335.03|338.07|335.17|338.12|335.22|337.93|335.03|27
1645041610000|2022-02-16 20:00:10|338.09|335.19|338.06|335.16|338.1|335.2|338|335.1|20
1645041620000|2022-02-16 20:00:20|338.08|335.18|338.18|335.28|338.2|335.3|338.06|335.16|21
1645041630000|2022-02-16 20:00:30|338.17|335.27|338.21|335.31|338.32|335.42|338.16|335.26|15
1645041640000|2022-02-16 20:00:40|338.17|335.27|338.18|335.28|338.22|335.32|338.17|335.27|19
1645041650000|2022-02-16 20:00:50|338.19|335.29|338.16|335.26|338.21|335.31|338.11|335.21|25
1645041660000|2022-02-16 20:01:00|338.18|335.28|338.1|335.2|338.18|335.28|338.08|335.18|21
1645041670000|2022-02-16 20:01:10|338.11|335.21|338.2|335.3|338.23|335.33|338.11|335.21|18
1645041680000|2022-02-16 20:01:20|338.21|335.31|338.29|335.39|338.29|335.39|338.16|335.26|21
1645041690000|2022-02-16 20:01:30|338.28|335.38|338.23|335.33|338.28|335.38|338.19|335.29|23
1645041700000|2022-02-16 20:01:40|338.21|335.31|338.14|335.24|338.34|335.44|338.14|335.24|22
1645041710000|2022-02-16 20:01:50|338.15|335.25|338.14|335.24|338.2|335.3|338.04|335.14|14
1645041720000|2022-02-16 20:02:00|338.19|335.29|338.17|335.27|338.24|335.34|338.16|335.26|26
1645041730000|2022-02-16 20:02:10|338.2|335.3|338.24|335.34|338.37|335.47|338.18|335.28|24
1645041740000|2022-02-16 20:02:20|338.23|335.33|338.27|335.37|338.36|335.46|338.23|335.33|14
1645041750000|2022-02-16 20:02:30|338.28|335.38|338.21|335.31|338.36|335.46|338.21|335.31|21
1645041760000|2022-02-16 20:02:40|338.26|335.36|338.27|335.37|338.31|335.41|338.12|335.22|26
1645041770000|2022-02-16 20:02:50|338.29|335.39|338.34|335.44|338.38|335.48|338.29|335.39|22
1645041780000|2022-02-16 20:03:00|338.33|335.43|338.33|335.43|338.35|335.45|338.29|335.39|14
1645041790000|2022-02-16 20:03:10|338.32|335.42|338.26|335.36|338.36|335.46|338.24|335.34|22
1645041800000|2022-02-16 20:03:20|338.27|335.37|338.28|335.38|338.3|335.4|338.25|335.35|18
1645041810000|2022-02-16 20:03:30|338.27|335.37|338.29|335.39|338.3|335.4|338.25|335.35|16
1645041820000|2022-02-16 20:03:40|338.3|335.4|338.36|335.46|338.36|335.46|338.25|335.35|16
1645041830000|2022-02-16 20:03:50|338.37|335.47|338.4|335.5|338.4|335.5|338.3|335.4|12
1645041840000|2022-02-16 20:04:00|338.41|335.51|338.44|335.54|338.46|335.56|338.39|335.49|13
1645041850000|2022-02-16 20:04:10|338.43|335.53|338.4|335.5|338.49|335.59|338.35|335.45|25
1645041860000|2022-02-16 20:04:20|338.38|335.48|338.31|335.41|338.48|335.58|338.31|335.41|20
1645041870000|2022-02-16 20:04:30|338.28|335.38|338.46|335.56|338.49|335.59|338.28|335.38|23
1645041880000|2022-02-16 20:04:40|338.47|335.57|338.44|335.54|338.55|335.65|338.43|335.53|21
1645041890000|2022-02-16 20:04:50|338.45|335.55|338.44|335.54|338.45|335.55|338.41|335.51|11
1645041900000|2022-02-16 20:05:00|338.45|335.55|338.59|335.69|338.7|335.8|338.45|335.55|30
1645041910000|2022-02-16 20:05:10|338.57|335.67|338.5|335.6|338.6|335.7|338.48|335.58|22
1645041920000|2022-02-16 20:05:20|338.47|335.57|338.4|335.5|338.47|335.57|338.36|335.46|24
1645041930000|2022-02-16 20:05:30|338.39|335.49|338.35|335.45|338.46|335.56|338.33|335.43|30
1645041940000|2022-02-16 20:05:40|338.36|335.46|338.49|335.59|338.5|335.6|338.36|335.46|21
1645041950000|2022-02-16 20:05:50|338.5|335.6|338.5|335.6|338.56|335.66|338.46|335.56|20
1645041960000|2022-02-16 20:06:00|338.49|335.59|338.52|335.62|338.58|335.68|338.47|335.57|27
1645041970000|2022-02-16 20:06:10|338.53|335.63|338.53|335.63|338.55|335.65|338.51|335.61|13
1645041980000|2022-02-16 20:06:20|338.56|335.66|338.55|335.65|338.57|335.67|338.51|335.61|21
1645041990000|2022-02-16 20:06:30|338.54|335.64|338.38|335.48|338.54|335.64|338.35|335.45|24
1645042000000|2022-02-16 20:06:40|338.34|335.44|338.28|335.38|338.37|335.47|338.27|335.37|21
1645042010000|2022-02-16 20:06:50|338.3|335.4|338.3|335.4|338.36|335.46|338.24|335.34|28
1645042020000|2022-02-16 20:07:00|338.26|335.36|338.22|335.32|338.3|335.4|338.22|335.32|25
1645042030000|2022-02-16 20:07:10|338.23|335.33|338.09|335.19|338.26|335.36|338.09|335.19|21
1645042040000|2022-02-16 20:07:20|338.08|335.18|338.09|335.19|338.21|335.31|338.08|335.18|29
1645042050000|2022-02-16 20:07:30|338.07|335.17|338.05|335.15|338.07|335.17|337.97|335.07|16
1645042060000|2022-02-16 20:07:40|338.06|335.16|338|335.1|338.13|335.23|337.96|335.06|21
1645042070000|2022-02-16 20:07:50|337.97|335.07|338|335.1|338.04|335.14|337.89|334.99|19
1645042080000|2022-02-16 20:08:00|338.02|335.12|338.03|335.13|338.05|335.15|338|335.1|20
1645042090000|2022-02-16 20:08:10|338.01|335.11|338.04|335.14|338.1|335.2|337.96|335.06|18
1645042100000|2022-02-16 20:08:20|338.03|335.13|338.14|335.24|338.2|335.3|338.03|335.13|25
1645042110000|2022-02-16 20:08:30|338.16|335.26|338.07|335.17|338.2|335.3|338.07|335.17|14
1645042120000|2022-02-16 20:08:40|338.08|335.18|338.09|335.19|338.12|335.22|338.05|335.15|17
1645042130000|2022-02-16 20:08:50|338.07|335.17|338.15|335.25|338.23|335.33|338.06|335.16|24
1645042140000|2022-02-16 20:09:00|338.14|335.24|338.16|335.26|338.21|335.31|338.09|335.19|25
1645042150000|2022-02-16 20:09:10|338.22|335.32|338.13|335.23|338.22|335.32|338.07|335.17|23
1645042160000|2022-02-16 20:09:20|338.14|335.24|338.14|335.24|338.18|335.28|338.12|335.22|16
1645042170000|2022-02-16 20:09:30|338.16|335.26|338.17|335.27|338.19|335.29|338.14|335.24|10
1645042180000|2022-02-16 20:09:40|338.18|335.28|338.17|335.27|338.18|335.28|338.11|335.21|15
1645042190000|2022-02-16 20:09:50|338.16|335.26|338.14|335.24|338.16|335.26|338.11|335.21|10
1645042200000|2022-02-16 20:10:00|338.13|335.23|338.07|335.17|338.13|335.23|338.07|335.17|7
1645042210000|2022-02-16 20:10:10|338.08|335.18|338.09|335.19|338.09|335.19|338.05|335.15|14
1645042220000|2022-02-16 20:10:20|338.08|335.18|337.97|335.07|338.18|335.28|337.97|335.07|18
1645042230000|2022-02-16 20:10:30|337.98|335.08|338.01|335.11|338.06|335.16|337.98|335.08|19
1645042240000|2022-02-16 20:10:40|338.05|335.15|338.01|335.11|338.07|335.17|337.95|335.05|27
1645042250000|2022-02-16 20:10:50|338|335.1|338.09|335.19|338.12|335.22|338|335.1|16
1645042260000|2022-02-16 20:11:00|338.05|335.15|338.07|335.17|338.11|335.21|338|335.1|21
1645042270000|2022-02-16 20:11:10|338.06|335.16|338.05|335.15|338.06|335.16|338.02|335.12|17
1645042280000|2022-02-16 20:11:20|338.04|335.14|338.05|335.15|338.09|335.19|337.99|335.09|16
1645042290000|2022-02-16 20:11:30|338.06|335.16|338.04|335.14|338.08|335.18|338|335.1|15
1645042300000|2022-02-16 20:11:40|338.03|335.13|338.05|335.15|338.1|335.2|338.03|335.13|17
1645042310000|2022-02-16 20:11:50|338.02|335.12|337.97|335.07|338.06|335.16|337.97|335.07|18
1645042320000|2022-02-16 20:12:00|337.94|335.04|338.03|335.13|338.03|335.13|337.9|335|19
1645042330000|2022-02-16 20:12:10|338.02|335.12|337.94|335.04|338.1|335.2|337.91|335.01|19
1645042340000|2022-02-16 20:12:20|337.92|335.02|337.94|335.04|338.02|335.12|337.88|334.98|26
1645042350000|2022-02-16 20:12:30|337.95|335.05|337.94|335.04|337.98|335.08|337.94|335.04|12
1645042360000|2022-02-16 20:12:40|337.96|335.06|338|335.1|338.01|335.11|337.96|335.06|10
1645042370000|2022-02-16 20:12:50|338.01|335.11|338.05|335.15|338.12|335.22|338.01|335.11|15
1645042380000|2022-02-16 20:13:00|338.09|335.19|338.12|335.22|338.12|335.22|338.06|335.16|18
1645042390000|2022-02-16 20:13:10|338.11|335.21|338.09|335.19|338.12|335.22|338.06|335.16|11
1645042400000|2022-02-16 20:13:20|338.06|335.16|338.06|335.16|338.06|335.16|337.99|335.09|21
1645042410000|2022-02-16 20:13:30|338.07|335.17|338.05|335.15|338.08|335.18|338.04|335.14|11
1645042420000|2022-02-16 20:13:40|338.04|335.14|337.89|334.99|338.04|335.14|337.87|334.97|16
1645042430000|2022-02-16 20:13:50|337.9|335|337.88|334.98|337.91|335.01|337.84|334.94|14
1645042440000|2022-02-16 20:14:00|337.86|334.96|337.92|335.02|337.93|335.03|337.84|334.94|23
1645042450000|2022-02-16 20:14:10|337.91|335.01|337.82|334.92|337.92|335.02|337.75|334.85|17
1645042460000|2022-02-16 20:14:20|337.83|334.93|337.86|334.96|337.93|335.03|337.81|334.91|17
1645042470000|2022-02-16 20:14:30|337.85|334.95|338.01|335.11|338.02|335.12|337.84|334.94|17
1645042480000|2022-02-16 20:14:40|337.98|335.08|337.94|335.04|338.05|335.15|337.94|335.04|22
1645042490000|2022-02-16 20:14:50|337.95|335.05|338.01|335.11|338.04|335.14|337.93|335.03|11
1645042500000|2022-02-16 20:15:00|337.97|335.07|337.95|335.05|338.01|335.11|337.95|335.05|6
1645042510000|2022-02-16 20:15:10|337.93|335.03|337.86|334.96|337.93|335.03|337.82|334.92|18
1645042520000|2022-02-16 20:15:20|337.93|335.03|337.87|334.97|337.93|335.03|337.81|334.91|16
1645042530000|2022-02-16 20:15:30|337.85|334.95|337.92|335.02|337.93|335.03|337.85|334.95|17
1645042540000|2022-02-16 20:15:40|337.91|335.01|337.83|334.93|337.91|335.01|337.74|334.84|29
1645042550000|2022-02-16 20:15:50|337.82|334.92|337.92|335.02|337.96|335.06|337.78|334.88|20
1645042560000|2022-02-16 20:16:00|337.94|335.04|337.98|335.08|338|335.1|337.91|335.01|24
1645042570000|2022-02-16 20:16:10|337.97|335.07|337.91|335.01|337.98|335.08|337.91|335.01|24
1645042580000|2022-02-16 20:16:20|337.92|335.02|338.09|335.19|338.18|335.28|337.92|335.02|26
1645042590000|2022-02-16 20:16:30|338.1|335.2|338.14|335.24|338.15|335.25|338.05|335.15|24
1645042600000|2022-02-16 20:16:40|338.13|335.23|338.3|335.4|338.34|335.44|338.13|335.23|24
1645042610000|2022-02-16 20:16:50|338.31|335.41|338.38|335.48|338.38|335.48|338.28|335.38|13
1645042620000|2022-02-16 20:17:00|338.39|335.49|338.36|335.46|338.44|335.54|338.36|335.46|17
1645042630000|2022-02-16 20:17:10|338.35|335.45|338.31|335.41|338.43|335.53|338.31|335.41|18
1645042640000|2022-02-16 20:17:20|338.3|335.4|338.29|335.39|338.31|335.41|338.19|335.29|18
1645042650000|2022-02-16 20:17:30|338.3|335.4|338.29|335.39|338.31|335.41|338.24|335.34|22
1645042660000|2022-02-16 20:17:40|338.3|335.4|338.33|335.43|338.37|335.47|338.25|335.35|19
1645042670000|2022-02-16 20:17:50|338.28|335.38|338.35|335.45|338.42|335.52|338.28|335.38|30
1645042680000|2022-02-16 20:18:00|338.32|335.42|338.33|335.43|338.36|335.46|338.27|335.37|20
1645042690000|2022-02-16 20:18:10|338.28|335.38|338.31|335.41|338.35|335.45|338.28|335.38|21
1645042700000|2022-02-16 20:18:20|338.33|335.43|338.37|335.47|338.37|335.47|338.29|335.39|18
1645042710000|2022-02-16 20:18:30|338.36|335.46|338.36|335.46|338.37|335.47|338.31|335.41|15
1645042720000|2022-02-16 20:18:40|338.37|335.47|338.35|335.45|338.4|335.5|338.32|335.42|18
1645042730000|2022-02-16 20:18:50|338.36|335.46|338.3|335.4|338.36|335.46|338.3|335.4|12
1645042740000|2022-02-16 20:19:00|338.31|335.41|338.35|335.45|338.39|335.49|338.31|335.41|22
1645042750000|2022-02-16 20:19:10|338.31|335.41|338.51|335.61|338.51|335.61|338.31|335.41|18
1645042760000|2022-02-16 20:19:20|338.5|335.6|338.98|336.08|339.1|336.2|338.48|335.58|28
1645042770000|2022-02-16 20:19:30|338.97|336.07|339.05|336.15|339.13|336.23|338.97|336.07|24
1645042780000|2022-02-16 20:19:40|339.06|336.16|339.08|336.18|339.13|336.23|339.06|336.16|21
1645042790000|2022-02-16 20:19:50|339.09|336.19|339.11|336.21|339.11|336.21|339.07|336.17|16
1645042800000|2022-02-16 20:20:00|339.1|336.2|338.83|335.93|339.1|336.2|338.83|335.93|22
1645042810000|2022-02-16 20:20:10|338.85|335.95|338.88|335.98|338.9|336|338.82|335.92|22
1645042820000|2022-02-16 20:20:20|338.91|336.01|338.99|336.09|339.04|336.14|338.91|336.01|27
1645042830000|2022-02-16 20:20:30|339|336.1|338.98|336.08|339.01|336.11|338.94|336.04|21
1645042840000|2022-02-16 20:20:40|338.99|336.09|338.72|335.82|338.99|336.09|338.72|335.82|25
1645042850000|2022-02-16 20:20:50|338.74|335.84|338.75|335.85|338.79|335.89|338.69|335.79|16
1645042860000|2022-02-16 20:21:00|338.73|335.83|338.81|335.91|338.81|335.91|338.66|335.76|22
1645042870000|2022-02-16 20:21:10|338.82|335.92|338.88|335.98|338.88|335.98|338.74|335.84|17
1645042880000|2022-02-16 20:21:20|338.85|335.95|338.86|335.96|338.89|335.99|338.8|335.9|22
1645042890000|2022-02-16 20:21:30|338.87|335.97|338.84|335.94|338.89|335.99|338.82|335.92|16
1645042900000|2022-02-16 20:21:40|338.86|335.96|338.93|336.03|338.93|336.03|338.86|335.96|14
1645042910000|2022-02-16 20:21:50|338.92|336.02|338.9|336|338.94|336.04|338.83|335.93|20
1645042920000|2022-02-16 20:22:00|338.89|335.99|338.95|336.05|339|336.1|338.89|335.99|26
1645042930000|2022-02-16 20:22:10|338.94|336.04|338.93|336.03|338.96|336.06|338.89|335.99|12
1645042940000|2022-02-16 20:22:20|338.92|336.02|338.79|335.89|338.94|336.04|338.79|335.89|18
1645042950000|2022-02-16 20:22:30|338.8|335.9|338.81|335.91|338.87|335.97|338.79|335.89|16
1645042960000|2022-02-16 20:22:40|338.82|335.92|338.83|335.93|338.87|335.97|338.72|335.82|26
1645042970000|2022-02-16 20:22:50|338.84|335.94|338.79|335.89|338.94|336.04|338.78|335.88|23
1645042980000|2022-02-16 20:23:00|338.81|335.91|338.81|335.91|338.88|335.98|338.77|335.87|21
1645042990000|2022-02-16 20:23:10|338.82|335.92|338.82|335.92|338.86|335.96|338.76|335.86|27
1645043000000|2022-02-16 20:23:20|338.83|335.93|338.82|335.92|338.85|335.95|338.73|335.83|22
1645043010000|2022-02-16 20:23:30|338.81|335.91|338.78|335.88|338.83|335.93|338.73|335.83|27
1645043020000|2022-02-16 20:23:40|338.82|335.92|338.77|335.87|338.83|335.93|338.73|335.83|18
1645043030000|2022-02-16 20:23:50|338.8|335.9|338.8|335.9|338.82|335.92|338.76|335.86|18
1645043040000|2022-02-16 20:24:00|338.79|335.89|338.78|335.88|338.81|335.91|338.71|335.81|18
1645043050000|2022-02-16 20:24:10|338.79|335.89|338.8|335.9|338.84|335.94|338.75|335.85|21
1645043060000|2022-02-16 20:24:20|338.79|335.89|338.71|335.81|338.8|335.9|338.7|335.8|17
1645043070000|2022-02-16 20:24:30|338.72|335.82|338.74|335.84|338.76|335.86|338.71|335.81|11
1645043080000|2022-02-16 20:24:40|338.75|335.85|338.77|335.87|338.84|335.94|338.75|335.85|12
1645043090000|2022-02-16 20:24:50|338.74|335.84|338.72|335.82|338.77|335.87|338.64|335.74|21
1645043100000|2022-02-16 20:25:00|338.73|335.83|338.65|335.75|338.73|335.83|338.59|335.69|21
1645043110000|2022-02-16 20:25:10|338.67|335.77|338.6|335.7|338.69|335.79|338.57|335.67|20
1645043120000|2022-02-16 20:25:20|338.59|335.69|338.64|335.74|338.69|335.79|338.56|335.66|17
1645043130000|2022-02-16 20:25:30|338.68|335.78|338.61|335.71|338.69|335.79|338.57|335.67|18
1645043140000|2022-02-16 20:25:40|338.64|335.74|338.73|335.83|338.75|335.85|338.64|335.74|27
1645043150000|2022-02-16 20:25:50|338.78|335.88|338.78|335.88|338.83|335.93|338.76|335.86|15
1645043160000|2022-02-16 20:26:00|338.76|335.86|338.7|335.8|338.76|335.86|338.63|335.73|21
1645043170000|2022-02-16 20:26:10|338.73|335.83|338.73|335.83|338.76|335.86|338.67|335.77|11
1645043180000|2022-02-16 20:26:20|338.68|335.78|338.68|335.78|338.73|335.83|338.67|335.77|14
1645043190000|2022-02-16 20:26:30|338.71|335.81|338.61|335.71|338.71|335.81|338.56|335.66|22
1645043200000|2022-02-16 20:26:40|338.62|335.72|338.65|335.75|338.66|335.76|338.61|335.71|17
1645043210000|2022-02-16 20:26:50|338.64|335.74|338.61|335.71|338.65|335.75|338.58|335.68|15
1645043220000|2022-02-16 20:27:00|338.63|335.73|338.74|335.84|338.74|335.84|338.59|335.69|19
1645043230000|2022-02-16 20:27:10|338.77|335.87|338.74|335.84|338.8|335.9|338.67|335.77|20
1645043240000|2022-02-16 20:27:20|338.72|335.82|338.74|335.84|338.76|335.86|338.66|335.76|23
1645043250000|2022-02-16 20:27:30|338.73|335.83|338.78|335.88|338.79|335.89|338.72|335.82|12
1645043260000|2022-02-16 20:27:40|338.79|335.89|338.79|335.89|338.8|335.9|338.75|335.85|10
1645043270000|2022-02-16 20:27:50|338.78|335.88|338.8|335.9|338.83|335.93|338.74|335.84|15
1645043280000|2022-02-16 20:28:00|338.79|335.89|338.7|335.8|338.82|335.92|338.59|335.69|22
1645043290000|2022-02-16 20:28:10|338.66|335.76|338.67|335.77|338.76|335.86|338.62|335.72|26
1645043300000|2022-02-16 20:28:20|338.68|335.78|338.59|335.69|338.7|335.8|338.55|335.65|17
1645043310000|2022-02-16 20:28:30|338.58|335.68|338.55|335.65|338.67|335.77|338.54|335.64|22
1645043320000|2022-02-16 20:28:40|338.57|335.67|338.59|335.69|338.61|335.71|338.55|335.65|18
1645043330000|2022-02-16 20:28:50|338.62|335.72|338.62|335.72|338.63|335.73|338.54|335.64|19
1645043340000|2022-02-16 20:29:00|338.63|335.73|338.61|335.71|338.63|335.73|338.57|335.67|13
1645043350000|2022-02-16 20:29:10|338.6|335.7|338.6|335.7|338.62|335.72|338.56|335.66|6
1645043360000|2022-02-16 20:29:20|338.61|335.71|338.61|335.71|338.61|335.71|338.61|335.71|1
1645043370000|2022-02-16 20:29:30|338.6|335.7|338.61|335.71|338.61|335.71|338.6|335.7|2
1645043380000|2022-02-16 20:29:40|338.63|335.73|338.61|335.71|338.63|335.73|338.61|335.71|2
1645043390000|2022-02-16 20:29:50|338.62|335.72|338.69|335.79|338.77|335.87|338.62|335.72|13
1645043400000|2022-02-16 20:30:00|338.7|335.8|338.64|335.74|338.7|335.8|338.52|335.62|18
1645043410000|2022-02-16 20:30:10|338.59|335.69|338.48|335.58|338.59|335.69|338.46|335.56|21
1645043420000|2022-02-16 20:30:20|338.49|335.59|338.5|335.6|338.56|335.66|338.47|335.57|26
1645043430000|2022-02-16 20:30:30|338.49|335.59|338.47|335.57|338.53|335.63|338.47|335.57|27
1645043440000|2022-02-16 20:30:40|338.48|335.58|338.47|335.57|338.5|335.6|338.46|335.56|22
1645043450000|2022-02-16 20:30:50|338.46|335.56|338.43|335.53|338.47|335.57|338.42|335.52|12
1645043460000|2022-02-16 20:31:00|338.44|335.54|337.81|334.91|338.44|335.54|337.81|334.91|27
1645043470000|2022-02-16 20:31:10|337.87|334.97|337.83|334.93|337.91|335.01|337.81|334.91|21
1645043480000|2022-02-16 20:31:20|337.81|334.91|337.86|334.96|337.89|334.99|337.81|334.91|19
1645043490000|2022-02-16 20:31:30|337.87|334.97|337.92|335.02|337.95|335.05|337.87|334.97|21
1645043500000|2022-02-16 20:31:40|337.93|335.03|337.84|334.94|337.93|335.03|337.81|334.91|16
1645043510000|2022-02-16 20:31:50|337.85|334.95|337.8|334.9|337.86|334.96|337.8|334.9|16
1645043520000|2022-02-16 20:32:00|337.81|334.91|337.73|334.83|337.87|334.97|337.69|334.79|20
1645043530000|2022-02-16 20:32:10|337.74|334.84|337.45|334.55|337.76|334.86|337.45|334.55|32
1645043540000|2022-02-16 20:32:20|337.42|334.52|337.48|334.58|337.48|334.58|337.3|334.4|32
1645043550000|2022-02-16 20:32:30|337.44|334.54|337.31|334.41|337.45|334.55|337.31|334.41|24
1645043560000|2022-02-16 20:32:40|337.3|334.4|337.4|334.5|337.45|334.55|337.3|334.4|20
1645043570000|2022-02-16 20:32:50|337.39|334.49|337.39|334.49|337.47|334.57|337.37|334.47|19
1645043580000|2022-02-16 20:33:00|337.4|334.5|337.41|334.51|337.45|334.55|337.37|334.47|18
1645043590000|2022-02-16 20:33:10|337.43|334.53|337.41|334.51|337.44|334.54|337.39|334.49|13
1645043600000|2022-02-16 20:33:20|337.39|334.49|337.42|334.52|337.46|334.56|337.39|334.49|8
1645043610000|2022-02-16 20:33:30|337.39|334.49|337.61|334.71|337.65|334.75|337.39|334.49|13
1645043620000|2022-02-16 20:33:40|337.64|334.74|337.57|334.67|337.67|334.77|337.53|334.63|23
1645043630000|2022-02-16 20:33:50|337.54|334.64|337.57|334.67|337.61|334.71|337.5|334.6|18
1645043640000|2022-02-16 20:34:00|337.58|334.68|337.58|334.68|337.6|334.7|337.54|334.64|17
1645043650000|2022-02-16 20:34:10|337.57|334.67|337.56|334.66|337.61|334.71|337.51|334.61|21
1645043660000|2022-02-16 20:34:20|337.58|334.68|337.59|334.69|337.65|334.75|337.55|334.65|16
1645043670000|2022-02-16 20:34:30|337.6|334.7|337.55|334.65|337.63|334.73|337.54|334.64|28
1645043680000|2022-02-16 20:34:40|337.56|334.66|337.68|334.78|337.68|334.78|337.56|334.66|15
1645043690000|2022-02-16 20:34:50|337.67|334.77|337.65|334.75|337.67|334.77|337.58|334.68|15
1645043700000|2022-02-16 20:35:00|337.64|334.74|337.58|334.68|337.65|334.75|337.54|334.64|12
1645043710000|2022-02-16 20:35:10|337.57|334.67|337.57|334.67|337.63|334.73|337.54|334.64|12
1645043720000|2022-02-16 20:35:20|337.56|334.66|337.64|334.74|337.69|334.79|337.55|334.65|22
1645043730000|2022-02-16 20:35:30|337.65|334.75|337.67|334.77|337.72|334.82|337.64|334.74|20
1645043740000|2022-02-16 20:35:40|337.68|334.78|337.86|334.96|337.89|334.99|337.67|334.77|20
1645043750000|2022-02-16 20:35:50|337.87|334.97|337.89|334.99|337.93|335.03|337.85|334.95|18
1645043760000|2022-02-16 20:36:00|337.88|334.98|337.88|334.98|337.93|335.03|337.88|334.98|10
1645043770000|2022-02-16 20:36:10|337.87|334.97|337.7|334.8|337.88|334.98|337.61|334.71|19
1645043780000|2022-02-16 20:36:20|337.72|334.82|337.72|334.82|337.75|334.85|337.7|334.8|13
1645043790000|2022-02-16 20:36:30|337.71|334.81|337.76|334.86|337.76|334.86|337.66|334.76|24
1645043800000|2022-02-16 20:36:40|337.71|334.81|337.74|334.84|337.79|334.89|337.71|334.81|8
1645043810000|2022-02-16 20:36:50|337.75|334.85|337.74|334.84|337.75|334.85|337.73|334.83|6
1645043820000|2022-02-16 20:37:00|337.75|334.85|337.86|334.96|337.92|335.02|337.75|334.85|21
1645043830000|2022-02-16 20:37:10|337.85|334.95|337.94|335.04|338.05|335.15|337.85|334.95|17
1645043840000|2022-02-16 20:37:20|337.93|335.03|338.05|335.15|338.06|335.16|337.93|335.03|17
1645043850000|2022-02-16 20:37:30|338.04|335.14|337.93|335.03|338.04|335.14|337.91|335.01|10
1645043860000|2022-02-16 20:37:40|337.94|335.04|337.93|335.03|337.94|335.04|337.93|335.03|2
1645043870000|2022-02-16 20:37:50|337.97|335.07|337.9|335|337.97|335.07|337.88|334.98|16
1645043880000|2022-02-16 20:38:00|337.91|335.01|337.96|335.06|338.01|335.11|337.91|335.01|19
1645043890000|2022-02-16 20:38:10|337.95|335.05|337.95|335.05|337.96|335.06|337.95|335.05|7
1645043910000|2022-02-16 20:38:30|338.01|335.11|338.01|335.11|338.05|335.15|337.98|335.08|16
1645043920000|2022-02-16 20:38:40|338|335.1|337.97|335.07|338.02|335.12|337.93|335.03|13
1645043930000|2022-02-16 20:38:50|337.95|335.05|337.75|334.85|337.95|335.05|337.75|334.85|19
1645043940000|2022-02-16 20:39:00|337.79|334.89|337.79|334.89|337.86|334.96|337.76|334.86|21
1645043950000|2022-02-16 20:39:10|337.78|334.88|337.76|334.86|337.81|334.91|337.75|334.85|17
1645043960000|2022-02-16 20:39:20|337.75|334.85|337.76|334.86|337.78|334.88|337.73|334.83|18
1645043970000|2022-02-16 20:39:30|337.77|334.87|337.93|335.03|337.94|335.04|337.77|334.87|21
1645043980000|2022-02-16 20:39:40|337.92|335.02|337.92|335.02|337.94|335.04|337.92|335.02|8
1645043990000|2022-02-16 20:39:50|338.02|335.12|337.97|335.07|338.02|335.12|337.97|335.07|9
1645044000000|2022-02-16 20:40:00|337.96|335.06|337.87|334.97|337.96|335.06|337.81|334.91|16
1645044010000|2022-02-16 20:40:10|337.9|335|337.89|334.99|337.92|335.02|337.84|334.94|23
1645044020000|2022-02-16 20:40:20|337.9|335|337.92|335.02|337.96|335.06|337.87|334.97|25
1645044030000|2022-02-16 20:40:30|337.96|335.06|338.13|335.23|338.13|335.23|337.92|335.02|19
1645044040000|2022-02-16 20:40:40|338.11|335.21|338.12|335.22|338.26|335.36|338.11|335.21|22
1645044050000|2022-02-16 20:40:50|338.13|335.23|338.11|335.21|338.14|335.24|338.09|335.19|17
1645044060000|2022-02-16 20:41:00|338.1|335.2|338.04|335.14|338.1|335.2|338.01|335.11|15
1645044070000|2022-02-16 20:41:10|338.03|335.13|338.03|335.13|338.03|335.13|338.02|335.12|3
1645044080000|2022-02-16 20:41:20|338.04|335.14|338.12|335.22|338.17|335.27|338.04|335.14|17
1645044090000|2022-02-16 20:41:30|338.11|335.21|338.13|335.23|338.17|335.27|338.1|335.2|11
1645044100000|2022-02-16 20:41:40|338.15|335.25|338.16|335.26|338.16|335.26|338.12|335.22|6
1645044110000|2022-02-16 20:41:50|338.08|335.18|338.03|335.13|338.17|335.27|338.02|335.12|13
1645044120000|2022-02-16 20:42:00|338.05|335.15|337.99|335.09|338.11|335.21|337.95|335.05|21
1645044130000|2022-02-16 20:42:10|337.98|335.08|338.1|335.2|338.1|335.2|337.98|335.08|14
1645044140000|2022-02-16 20:42:20|338.09|335.19|338.05|335.15|338.09|335.19|338|335.1|14
1645044150000|2022-02-16 20:42:30|338.06|335.16|338.03|335.13|338.06|335.16|338.03|335.13|9
1645044160000|2022-02-16 20:42:40|338.04|335.14|338.05|335.15|338.07|335.17|338.01|335.11|9
1645044170000|2022-02-16 20:42:50|338.03|335.13|338.02|335.12|338.07|335.17|338.02|335.12|11
1645044180000|2022-02-16 20:43:00|338.03|335.13|338.11|335.21|338.18|335.28|338.03|335.13|19
1645044190000|2022-02-16 20:43:10|338.1|335.2|338.08|335.18|338.14|335.24|338.03|335.13|19
1645044200000|2022-02-16 20:43:20|338.05|335.15|338|335.1|338.11|335.21|338|335.1|20
1645044210000|2022-02-16 20:43:30|338.01|335.11|337.99|335.09|338.03|335.13|337.94|335.04|17
1645044220000|2022-02-16 20:43:40|338|335.1|337.98|335.08|338.01|335.11|337.97|335.07|10
1645044230000|2022-02-16 20:43:50|337.99|335.09|337.97|335.07|337.99|335.09|337.95|335.05|9
1645044240000|2022-02-16 20:44:00|337.95|335.05|338.03|335.13|338.03|335.13|337.95|335.05|16
1645044250000|2022-02-16 20:44:10|338.02|335.12|338.08|335.18|338.08|335.18|337.97|335.07|22
1645044260000|2022-02-16 20:44:20|338.07|335.17|338.03|335.13|338.07|335.17|337.99|335.09|17
1645044270000|2022-02-16 20:44:30|338.02|335.12|337.84|334.94|338.02|335.12|337.84|334.94|16
1645044280000|2022-02-16 20:44:40|337.83|334.93|337.85|334.95|337.86|334.96|337.82|334.92|18
1645044290000|2022-02-16 20:44:50|337.84|334.94|337.84|334.94|337.85|334.95|337.82|334.92|9
1645044300000|2022-02-16 20:45:00|337.83|334.93|337.77|334.87|337.83|334.93|337.7|334.8|20
1645044310000|2022-02-16 20:45:10|337.78|334.88|337.83|334.93|337.87|334.97|337.78|334.88|18
1645044320000|2022-02-16 20:45:20|337.82|334.92|337.72|334.82|337.85|334.95|337.7|334.8|22
1645044330000|2022-02-16 20:45:30|337.73|334.83|337.62|334.72|337.73|334.83|337.57|334.67|14
1645044340000|2022-02-16 20:45:40|337.63|334.73|337.8|334.9|337.8|334.9|337.63|334.73|19
1645044350000|2022-02-16 20:45:50|337.78|334.88|337.7|334.8|337.8|334.9|337.67|334.77|22
1645044360000|2022-02-16 20:46:00|337.69|334.79|337.73|334.83|337.8|334.9|337.64|334.74|19
1645044370000|2022-02-16 20:46:10|337.72|334.82|337.8|334.9|337.8|334.9|337.69|334.79|16
1645044380000|2022-02-16 20:46:20|337.81|334.91|337.71|334.81|337.85|334.95|337.71|334.81|22
1645044390000|2022-02-16 20:46:30|337.75|334.85|337.75|334.85|337.89|334.99|337.71|334.81|17
1645044400000|2022-02-16 20:46:40|337.74|334.84|337.78|334.88|337.84|334.94|337.65|334.75|22
1645044410000|2022-02-16 20:46:50|337.83|334.93|337.78|334.88|337.85|334.95|337.72|334.82|29
1645044420000|2022-02-16 20:47:00|337.8|334.9|337.79|334.89|337.86|334.96|337.75|334.85|23
1645044430000|2022-02-16 20:47:10|337.82|334.92|337.79|334.89|337.82|334.92|337.78|334.88|11
1645044440000|2022-02-16 20:47:20|337.8|334.9|337.97|335.07|338.04|335.14|337.78|334.88|22
1645044450000|2022-02-16 20:47:30|337.96|335.06|337.92|335.02|338.02|335.12|337.92|335.02|20
1645044460000|2022-02-16 20:47:40|337.89|334.99|337.91|335.01|338|335.1|337.78|334.88|27
1645044470000|2022-02-16 20:47:50|337.92|335.02|337.95|335.05|337.98|335.08|337.86|334.96|21
1645044480000|2022-02-16 20:48:00|337.9|335|337.87|334.97|337.99|335.09|337.87|334.97|17
1645044490000|2022-02-16 20:48:10|337.89|334.99|337.83|334.93|337.89|334.99|337.76|334.86|15
1645044500000|2022-02-16 20:48:20|337.82|334.92|337.84|334.94|337.84|334.94|337.81|334.91|10
1645044510000|2022-02-16 20:48:30|337.88|334.98|337.82|334.92|337.88|334.98|337.79|334.89|14
1645044520000|2022-02-16 20:48:40|337.83|334.93|337.83|334.93|337.91|335.01|337.82|334.92|15
1645044530000|2022-02-16 20:48:50|337.82|334.92|337.83|334.93|337.83|334.93|337.81|334.91|7
1645044540000|2022-02-16 20:49:00|337.84|334.94|337.88|334.98|337.88|334.98|337.78|334.88|12
1645044550000|2022-02-16 20:49:10|337.84|334.94|337.81|334.91|337.84|334.94|337.8|334.9|5
1645044560000|2022-02-16 20:49:20|337.8|334.9|337.76|334.86|337.83|334.93|337.69|334.79|20
1645044570000|2022-02-16 20:49:30|337.73|334.83|337.74|334.84|337.74|334.84|337.71|334.81|8
1645044580000|2022-02-16 20:49:40|337.73|334.83|337.74|334.84|337.8|334.9|337.72|334.82|19
1645044590000|2022-02-16 20:49:50|337.78|334.88|337.76|334.86|337.82|334.92|337.72|334.82|18
1645044600000|2022-02-16 20:50:00|337.74|334.84|338.02|335.12|338.12|335.22|337.74|334.84|31
1645044610000|2022-02-16 20:50:10|337.95|335.05|337.86|334.96|338|335.1|337.84|334.94|31
1645044620000|2022-02-16 20:50:20|337.87|334.97|337.81|334.91|337.91|335.01|337.81|334.91|18
1645044630000|2022-02-16 20:50:30|337.8|334.9|337.74|334.84|337.81|334.91|337.71|334.81|15
1645044640000|2022-02-16 20:50:40|337.73|334.83|337.73|334.83|337.75|334.85|337.7|334.8|14
1645044650000|2022-02-16 20:50:50|337.72|334.82|337.77|334.87|337.81|334.91|337.72|334.82|11
1645044660000|2022-02-16 20:51:00|337.76|334.86|337.81|334.91|337.83|334.93|337.76|334.86|15
1645044670000|2022-02-16 20:51:10|337.8|334.9|337.79|334.89|337.81|334.91|337.79|334.89|11
1645044680000|2022-02-16 20:51:20|337.81|334.91|337.73|334.83|337.82|334.92|337.68|334.78|23
1645044690000|2022-02-16 20:51:30|337.71|334.81|337.77|334.87|337.83|334.93|337.71|334.81|20
1645044700000|2022-02-16 20:51:40|337.75|334.85|337.76|334.86|337.8|334.9|337.72|334.82|10
1645044710000|2022-02-16 20:51:50|337.74|334.84|337.73|334.83|337.79|334.89|337.72|334.82|17
1645044720000|2022-02-16 20:52:00|337.72|334.82|337.86|334.96|337.86|334.96|337.71|334.81|20
1645044730000|2022-02-16 20:52:10|337.84|334.94|337.81|334.91|337.84|334.94|337.76|334.86|10
1645044740000|2022-02-16 20:52:20|337.75|334.85|337.76|334.86|337.81|334.91|337.68|334.78|18
1645044750000|2022-02-16 20:52:30|337.75|334.85|337.69|334.79|337.77|334.87|337.69|334.79|20
1645044760000|2022-02-16 20:52:40|337.66|334.76|337.65|334.75|337.7|334.8|337.62|334.72|14
1645044770000|2022-02-16 20:52:50|337.64|334.74|337.63|334.73|337.65|334.75|337.63|334.73|10
1645044780000|2022-02-16 20:53:00|337.65|334.75|337.66|334.76|337.75|334.85|337.6|334.7|20
1645044790000|2022-02-16 20:53:10|337.72|334.82|337.71|334.81|337.73|334.83|337.61|334.71|28
1645044800000|2022-02-16 20:53:20|337.73|334.83|337.65|334.75|337.76|334.86|337.65|334.75|22
1645044810000|2022-02-16 20:53:30|337.68|334.78|337.61|334.71|337.74|334.84|337.6|334.7|18
1645044820000|2022-02-16 20:53:40|337.6|334.7|337.6|334.7|337.61|334.71|337.57|334.67|16
1645044830000|2022-02-16 20:53:50|337.59|334.69|337.6|334.7|337.61|334.71|337.59|334.69|11
1645044840000|2022-02-16 20:54:00|337.61|334.71|337.52|334.62|337.61|334.71|337.49|334.59|11
1645044850000|2022-02-16 20:54:10|337.53|334.63|337.52|334.62|337.53|334.63|337.46|334.56|15
1645044860000|2022-02-16 20:54:20|337.53|334.63|337.5|334.6|337.62|334.72|337.5|334.6|22
1645044870000|2022-02-16 20:54:30|337.53|334.63|337.58|334.68|337.61|334.71|337.48|334.58|18
1645044880000|2022-02-16 20:54:40|337.54|334.64|337.41|334.51|337.54|334.64|337.4|334.5|22
1645044890000|2022-02-16 20:54:50|337.4|334.5|337.4|334.5|337.42|334.52|337.37|334.47|16
1645044900000|2022-02-16 20:55:00|337.41|334.51|337.44|334.54|337.5|334.6|337.39|334.49|26
1645044910000|2022-02-16 20:55:10|337.45|334.55|337.39|334.49|337.47|334.57|337.38|334.48|22
1645044920000|2022-02-16 20:55:20|337.36|334.46|337.38|334.48|337.39|334.49|337.29|334.39|20
1645044930000|2022-02-16 20:55:30|337.39|334.49|337.39|334.49|337.4|334.5|337.38|334.48|11
1645044940000|2022-02-16 20:55:40|337.38|334.48|337.37|334.47|337.39|334.49|337.34|334.44|23
1645044950000|2022-02-16 20:55:50|337.36|334.46|337.4|334.5|337.4|334.5|337.34|334.44|14
1645044960000|2022-02-16 20:56:00|337.44|334.54|337.4|334.5|337.44|334.54|337.37|334.47|16
1645044970000|2022-02-16 20:56:10|337.37|334.47|337.37|334.47|337.4|334.5|337.37|334.47|13
1645044980000|2022-02-16 20:56:20|337.38|334.48|337.37|334.47|337.38|334.48|337.36|334.46|16
1645044990000|2022-02-16 20:56:30|337.36|334.46|337.33|334.43|337.37|334.47|337.32|334.42|8
1645045000000|2022-02-16 20:56:40|337.32|334.42|337.36|334.46|337.36|334.46|337.3|334.4|10
1645045010000|2022-02-16 20:56:50|337.35|334.45|337.34|334.44|337.35|334.45|337.33|334.43|10
1645045020000|2022-02-16 20:57:00|337.33|334.43|337.29|334.39|337.34|334.44|337.29|334.39|17
1645045030000|2022-02-16 20:57:10|337.3|334.4|337.2|334.3|337.3|334.4|337.13|334.23|10
1645045040000|2022-02-16 20:57:20|337.21|334.31|337.09|334.19|337.21|334.31|337.09|334.19|12
1645045050000|2022-02-16 20:57:30|337.14|334.24|337.06|334.16|337.14|334.24|337.06|334.16|13
1645045060000|2022-02-16 20:57:40|337.09|334.19|337.12|334.22|337.14|334.24|337.08|334.18|18
1645045070000|2022-02-16 20:57:50|337.11|334.21|337.1|334.2|337.11|334.21|337.07|334.17|12
1645045080000|2022-02-16 20:58:00|337.08|334.18|337.07|334.17|337.11|334.21|337.07|334.17|17
1645045090000|2022-02-16 20:58:10|337.1|334.2|337.14|334.24|337.15|334.25|337.08|334.18|11
1645045100000|2022-02-16 20:58:20|337.11|334.21|337.16|334.26|337.16|334.26|337.08|334.18|7
1645045110000|2022-02-16 20:58:30|337.15|334.25|337.16|334.26|337.17|334.27|337.1|334.2|21
1645045120000|2022-02-16 20:58:40|337.15|334.25|337.38|334.48|337.43|334.53|337.15|334.25|23
1645045130000|2022-02-16 20:58:50|337.37|334.47|337.35|334.45|337.38|334.48|337.34|334.44|14
1645045140000|2022-02-16 20:59:00|337.38|334.48|337.26|334.36|337.38|334.48|337.23|334.33|19
1645045150000|2022-02-16 20:59:10|337.25|334.35|337.08|334.18|337.27|334.37|337.06|334.16|25
1645045160000|2022-02-16 20:59:20|337.1|334.2|337.13|334.23|337.16|334.26|337.08|334.18|29
1645045170000|2022-02-16 20:59:30|337.11|334.21|337.21|334.31|337.22|334.32|337.11|334.21|23
1645045180000|2022-02-16 20:59:40|337.2|334.3|337.25|334.35|337.26|334.36|337.2|334.3|16
1645045190000|2022-02-16 20:59:50|337.26|334.36|337.16|334.26|337.29|334.39|337.14|334.24|28
1645045200000|2022-02-16 21:00:00|337.17|334.27|337.07|334.17|337.17|334.27|337.06|334.16|21
1645045210000|2022-02-16 21:00:10|337.06|334.16|337.05|334.15|337.1|334.2|337.04|334.14|21
1645045220000|2022-02-16 21:00:20|337.09|334.19|337.1|334.2|337.1|334.2|337.06|334.16|10
1645045230000|2022-02-16 21:00:30|337.07|334.17|337.14|334.24|337.18|334.28|337.06|334.16|17
1645045240000|2022-02-16 21:00:40|337.16|334.26|337.14|334.24|337.18|334.28|337.12|334.22|11
1645045250000|2022-02-16 21:00:50|337.17|334.27|337.44|334.54|337.44|334.54|337.17|334.27|17
1645045260000|2022-02-16 21:01:00|337.42|334.52|337.41|334.51|337.45|334.55|337.32|334.42|18
1645045270000|2022-02-16 21:01:10|337.4|334.5|337.42|334.52|337.47|334.57|337.37|334.47|15
1645045280000|2022-02-16 21:01:20|337.39|334.49|337.44|334.54|337.44|334.54|337.37|334.47|26
1645045290000|2022-02-16 21:01:30|337.43|334.53|337.44|334.54|337.49|334.59|337.4|334.5|22
1645045300000|2022-02-16 21:01:40|337.45|334.55|337.46|334.56|337.48|334.58|337.43|334.53|16
1645045310000|2022-02-16 21:01:50|337.47|334.57|337.46|334.56|337.47|334.57|337.43|334.53|10
1645045320000|2022-02-16 21:02:00|337.47|334.57|337.44|334.54|337.47|334.57|337.41|334.51|22
1645045330000|2022-02-16 21:02:10|337.47|334.57|337.41|334.51|337.47|334.57|337.4|334.5|13
1645045340000|2022-02-16 21:02:20|337.46|334.56|337.48|334.58|337.48|334.58|337.44|334.54|16
1645045350000|2022-02-16 21:02:30|337.46|334.56|337.46|334.56|337.47|334.57|337.43|334.53|14
1645045360000|2022-02-16 21:02:40|337.47|334.57|337.54|334.64|337.61|334.71|337.43|334.53|21
1645045370000|2022-02-16 21:02:50|337.55|334.65|337.57|334.67|337.57|334.67|337.54|334.64|12
1645045380000|2022-02-16 21:03:00|337.56|334.66|337.63|334.73|337.65|334.75|337.56|334.66|7
1645045390000|2022-02-16 21:03:10|337.64|334.74|337.59|334.69|337.64|334.74|337.55|334.65|16
1645045400000|2022-02-16 21:03:20|337.56|334.66|337.54|334.64|337.57|334.67|337.52|334.62|11
1645045410000|2022-02-16 21:03:30|337.47|334.57|337.44|334.54|337.47|334.57|337.4|334.5|18
1645045420000|2022-02-16 21:03:40|337.5|334.6|337.43|334.53|337.5|334.6|337.4|334.5|13
1645045430000|2022-02-16 21:03:50|337.44|334.54|337.55|334.65|337.55|334.65|337.44|334.54|16
1645045440000|2022-02-16 21:04:00|337.56|334.66|337.58|334.68|337.59|334.69|337.5|334.6|21
1645045450000|2022-02-16 21:04:10|337.59|334.69|337.6|334.7|337.61|334.71|337.57|334.67|15
1645045460000|2022-02-16 21:04:20|337.61|334.71|337.63|334.73|337.66|334.76|337.58|334.68|6
1645045470000|2022-02-16 21:04:30|337.64|334.74|337.71|334.81|337.75|334.85|337.64|334.74|20
1645045480000|2022-02-16 21:04:40|337.74|334.84|337.85|334.95|337.96|335.06|337.74|334.84|22
1645045490000|2022-02-16 21:04:50|337.87|334.97|337.96|335.06|337.96|335.06|337.84|334.94|29
1645045500000|2022-02-16 21:05:00|337.97|335.07|337.94|335.04|337.99|335.09|337.92|335.02|24
1645045510000|2022-02-16 21:05:10|337.92|335.02|337.94|335.04|337.96|335.06|337.89|334.99|21
1645045520000|2022-02-16 21:05:20|337.95|335.05|337.9|335|337.95|335.05|337.89|334.99|13
1645045530000|2022-02-16 21:05:30|337.89|334.99|337.87|334.97|337.93|335.03|337.86|334.96|12
1645045540000|2022-02-16 21:05:40|337.88|334.98|337.81|334.91|337.88|334.98|337.81|334.91|11
1645045550000|2022-02-16 21:05:50|337.8|334.9|337.88|334.98|337.93|335.03|337.78|334.88|18
1645045560000|2022-02-16 21:06:00|337.85|334.95|337.9|335|337.9|335|337.83|334.93|12
1645045570000|2022-02-16 21:06:10|337.91|335.01|337.81|334.91|337.91|335.01|337.81|334.91|18
1645045580000|2022-02-16 21:06:20|337.82|334.92|337.95|335.05|337.96|335.06|337.82|334.92|19
1645045590000|2022-02-16 21:06:30|337.94|335.04|337.91|335.01|337.95|335.05|337.85|334.95|15
1645045600000|2022-02-16 21:06:40|337.92|335.02|337.87|334.97|337.92|335.02|337.87|334.97|12
1645045610000|2022-02-16 21:06:50|337.88|334.98|337.88|334.98|337.92|335.02|337.87|334.97|17
1645045620000|2022-02-16 21:07:00|337.89|334.99|337.87|334.97|337.92|335.02|337.83|334.93|20
1645045630000|2022-02-16 21:07:10|337.88|334.98|337.89|334.99|337.91|335.01|337.86|334.96|13
1645045640000|2022-02-16 21:07:20|337.9|335|337.85|334.95|337.9|335|337.84|334.94|11
1645045650000|2022-02-16 21:07:30|337.84|334.94|337.72|334.82|337.84|334.94|337.72|334.82|10
1645045660000|2022-02-16 21:07:40|337.73|334.83|337.8|334.9|337.81|334.91|337.73|334.83|13
1645045670000|2022-02-16 21:07:50|337.81|334.91|337.81|334.91|337.82|334.92|337.79|334.89|13
1645045680000|2022-02-16 21:08:00|337.82|334.92|337.81|334.91|337.82|334.92|337.78|334.88|5
1645045690000|2022-02-16 21:08:10|337.8|334.9|337.81|334.91|337.87|334.97|337.8|334.9|11
1645045700000|2022-02-16 21:08:20|337.82|334.92|337.89|334.99|337.9|335|337.79|334.89|13
1645045710000|2022-02-16 21:08:30|337.85|334.95|337.79|334.89|337.85|334.95|337.74|334.84|21
1645045720000|2022-02-16 21:08:40|337.75|334.85|337.86|334.96|337.87|334.97|337.75|334.85|13
1645045730000|2022-02-16 21:08:50|337.87|334.97|337.87|334.97|337.87|334.97|337.82|334.92|16
1645045740000|2022-02-16 21:09:00|337.88|334.98|337.85|334.95|337.88|334.98|337.84|334.94|7
1645045750000|2022-02-16 21:09:10|337.84|334.94|337.73|334.83|337.85|334.95|337.68|334.78|15
1645045760000|2022-02-16 21:09:20|337.7|334.8|337.75|334.85|337.8|334.9|337.68|334.78|14
1645045770000|2022-02-16 21:09:30|337.74|334.84|337.72|334.82|337.76|334.86|337.69|334.79|13
1645045780000|2022-02-16 21:09:40|337.73|334.83|337.75|334.85|337.76|334.86|337.73|334.83|9
1645045790000|2022-02-16 21:09:50|337.74|334.84|337.71|334.81|337.75|334.85|337.7|334.8|13
1645045800000|2022-02-16 21:10:00|337.73|334.83|337.65|334.75|337.73|334.83|337.61|334.71|13
1645045810000|2022-02-16 21:10:10|337.64|334.74|337.62|334.72|337.66|334.76|337.62|334.72|6
1645045820000|2022-02-16 21:10:20|337.63|334.73|337.64|334.74|337.68|334.78|337.63|334.73|11
1645045830000|2022-02-16 21:10:30|337.65|334.75|337.68|334.78|337.68|334.78|337.64|334.74|10
1645045840000|2022-02-16 21:10:40|337.64|334.74|337.65|334.75|337.67|334.77|337.63|334.73|8
1645045850000|2022-02-16 21:10:50|337.67|334.77|337.66|334.76|337.69|334.79|337.65|334.75|11
1645045860000|2022-02-16 21:11:00|337.65|334.75|337.67|334.77|337.68|334.78|337.63|334.73|14
1645045870000|2022-02-16 21:11:10|337.66|334.76|337.66|334.76|337.68|334.78|337.65|334.75|11
1645045880000|2022-02-16 21:11:20|337.68|334.78|337.64|334.74|337.68|334.78|337.62|334.72|11
1645045890000|2022-02-16 21:11:30|337.63|334.73|337.67|334.77|337.67|334.77|337.63|334.73|14
1645045900000|2022-02-16 21:11:40|337.68|334.78|337.62|334.72|337.68|334.78|337.62|334.72|17
1645045910000|2022-02-16 21:11:50|337.63|334.73|337.65|334.75|337.67|334.77|337.63|334.73|11
1645045920000|2022-02-16 21:12:00|337.67|334.77|337.63|334.73|337.68|334.78|337.61|334.71|16
1645045930000|2022-02-16 21:12:10|337.66|334.76|337.59|334.69|337.66|334.76|337.57|334.67|16
1645045940000|2022-02-16 21:12:20|337.58|334.68|337.51|334.61|337.58|334.68|337.5|334.6|17
1645045950000|2022-02-16 21:12:30|337.5|334.6|337.54|334.64|337.54|334.64|337.5|334.6|9
1645045960000|2022-02-16 21:12:40|337.55|334.65|337.56|334.66|337.56|334.66|337.55|334.65|4
1645045970000|2022-02-16 21:12:50|337.55|334.65|337.55|334.65|337.56|334.66|337.55|334.65|9
1645045980000|2022-02-16 21:13:00|337.56|334.66|337.6|334.7|337.62|334.72|337.56|334.66|17
1645045990000|2022-02-16 21:13:10|337.59|334.69|337.61|334.71|337.66|334.76|337.56|334.66|16
1645046000000|2022-02-16 21:13:20|337.6|334.7|337.66|334.76|337.66|334.76|337.6|334.7|8
1645046010000|2022-02-16 21:13:30|337.67|334.77|337.71|334.81|337.73|334.83|337.62|334.72|12
1645046020000|2022-02-16 21:13:40|337.7|334.8|337.65|334.75|337.73|334.83|337.64|334.74|24
1645046030000|2022-02-16 21:13:50|337.63|334.73|337.53|334.63|337.67|334.77|337.53|334.63|16
1645046040000|2022-02-16 21:14:00|337.51|334.61|337.51|334.61|337.53|334.63|337.48|334.58|15
1645046050000|2022-02-16 21:14:10|337.5|334.6|337.48|334.58|337.5|334.6|337.48|334.58|9
1645046060000|2022-02-16 21:14:20|337.47|334.57|337.42|334.52|337.51|334.61|337.42|334.52|16
1645046070000|2022-02-16 21:14:30|337.41|334.51|337.36|334.46|337.41|334.51|337.36|334.46|10
1645046080000|2022-02-16 21:14:40|337.35|334.45|337.34|334.44|337.35|334.45|337.34|334.44|2
1645046100000|2022-02-16 21:15:00|337.35|334.45|337.44|334.54|337.44|334.54|337.35|334.45|12
1645046110000|2022-02-16 21:15:10|337.43|334.53|337.42|334.52|337.43|334.53|337.39|334.49|16
1645046120000|2022-02-16 21:15:20|337.41|334.51|337.43|334.53|337.43|334.53|337.39|334.49|8
1645046130000|2022-02-16 21:15:30|337.4|334.5|337.39|334.49|337.47|334.57|337.39|334.49|16
1645046140000|2022-02-16 21:15:40|337.4|334.5|337.39|334.49|337.42|334.52|337.36|334.46|17
1645046150000|2022-02-16 21:15:50|337.4|334.5|337.39|334.49|337.41|334.51|337.34|334.44|14
1645046160000|2022-02-16 21:16:00|337.38|334.48|337.46|334.56|337.47|334.57|337.38|334.48|16
1645046170000|2022-02-16 21:16:10|337.45|334.55|337.49|334.59|337.5|334.6|337.42|334.52|6
1645046180000|2022-02-16 21:16:20|337.45|334.55|337.43|334.53|337.48|334.58|337.39|334.49|27
1645046190000|2022-02-16 21:16:30|337.44|334.54|337.41|334.51|337.45|334.55|337.39|334.49|8
1645046200000|2022-02-16 21:16:40|337.4|334.5|337.4|334.5|337.4|334.5|337.4|334.5|1
1645046210000|2022-02-16 21:16:50|337.42|334.52|337.33|334.43|337.43|334.53|337.32|334.42|8
1645046220000|2022-02-16 21:17:00|337.34|334.44|337.35|334.45|337.36|334.46|337.34|334.44|4
1645046230000|2022-02-16 21:17:10|337.36|334.46|337.37|334.47|337.39|334.49|337.36|334.46|12
1645046240000|2022-02-16 21:17:20|337.38|334.48|337.36|334.46|337.38|334.48|337.36|334.46|5
1645046250000|2022-02-16 21:17:30|337.37|334.47|337.37|334.47|337.37|334.47|337.37|334.47|1
1645046260000|2022-02-16 21:17:40|337.38|334.48|337.39|334.49|337.42|334.52|337.37|334.47|14
1645046280000|2022-02-16 21:18:00|337.43|334.53|337.44|334.54|337.44|334.54|337.42|334.52|5
1645046290000|2022-02-16 21:18:10|337.45|334.55|337.45|334.55|337.46|334.56|337.44|334.54|4
1645046300000|2022-02-16 21:18:20|337.46|334.56|337.46|334.56|337.47|334.57|337.45|334.55|5
1645046310000|2022-02-16 21:18:30|337.45|334.55|337.44|334.54|337.45|334.55|337.44|334.54|2
1645046320000|2022-02-16 21:18:40|337.42|334.52|337.39|334.49|337.43|334.53|337.38|334.48|9
1645046330000|2022-02-16 21:18:50|337.4|334.5|337.39|334.49|337.41|334.51|337.35|334.45|5
1645046340000|2022-02-16 21:19:00|337.4|334.5|337.39|334.49|337.43|334.53|337.35|334.45|17
1645046350000|2022-02-16 21:19:10|337.36|334.46|337.36|334.46|337.4|334.5|337.36|334.46|16
1645046360000|2022-02-16 21:19:20|337.34|334.44|337.39|334.49|337.4|334.5|337.34|334.44|11
1645046370000|2022-02-16 21:19:30|337.36|334.46|337.33|334.43|337.39|334.49|337.33|334.43|12
1645046380000|2022-02-16 21:19:40|337.34|334.44|337.35|334.45|337.39|334.49|337.34|334.44|12
1645046390000|2022-02-16 21:19:50|337.39|334.49|337.33|334.43|337.39|334.49|337.3|334.4|13
1645046400000|2022-02-16 21:20:00|337.36|334.46|337.35|334.45|337.36|334.46|337.35|334.45|6
1645046410000|2022-02-16 21:20:10|337.36|334.46|337.4|334.5|337.41|334.51|337.36|334.46|8
1645046420000|2022-02-16 21:20:20|337.41|334.51|337.29|334.39|337.42|334.52|337.27|334.37|20
1645046430000|2022-02-16 21:20:30|337.28|334.38|337.17|334.27|337.28|334.38|337.08|334.18|22
1645046440000|2022-02-16 21:20:40|337.16|334.26|337.27|334.37|337.33|334.43|337.1|334.2|27
1645046450000|2022-02-16 21:20:50|337.28|334.38|337.25|334.35|337.31|334.41|337.23|334.33|19
1645046460000|2022-02-16 21:21:00|337.26|334.36|337.3|334.4|337.3|334.4|337.22|334.32|18
1645046470000|2022-02-16 21:21:10|337.32|334.42|337.32|334.42|337.36|334.46|337.26|334.36|21
1645046480000|2022-02-16 21:21:20|337.28|334.38|337.47|334.57|337.51|334.61|337.27|334.37|21
1645046490000|2022-02-16 21:21:30|337.48|334.58|337.62|334.72|337.62|334.72|337.47|334.57|19
1645046500000|2022-02-16 21:21:40|337.61|334.71|337.57|334.67|337.63|334.73|337.57|334.67|22
1645046510000|2022-02-16 21:21:50|337.56|334.66|337.49|334.59|337.58|334.68|337.46|334.56|24
1645046520000|2022-02-16 21:22:00|337.5|334.6|337.55|334.65|337.59|334.69|337.5|334.6|23
1645046530000|2022-02-16 21:22:10|337.54|334.64|337.55|334.65|337.59|334.69|337.48|334.58|16
1645046540000|2022-02-16 21:22:20|337.58|334.68|337.43|334.53|337.59|334.69|337.41|334.51|26
1645046550000|2022-02-16 21:22:30|337.42|334.52|337.44|334.54|337.52|334.62|337.38|334.48|27
1645046560000|2022-02-16 21:22:40|337.41|334.51|337.42|334.52|337.47|334.57|337.4|334.5|16
1645046570000|2022-02-16 21:22:50|337.43|334.53|337.4|334.5|337.47|334.57|337.4|334.5|24
1645046580000|2022-02-16 21:23:00|337.43|334.53|337.35|334.45|337.43|334.53|337.32|334.42|20
1645046590000|2022-02-16 21:23:10|337.34|334.44|337.4|334.5|337.44|334.54|337.34|334.44|18
1645046600000|2022-02-16 21:23:20|337.38|334.48|337.4|334.5|337.41|334.51|337.36|334.46|21
1645046610000|2022-02-16 21:23:30|337.39|334.49|337.39|334.49|337.41|334.51|337.37|334.47|12
1645046620000|2022-02-16 21:23:40|337.43|334.53|337.39|334.49|337.43|334.53|337.36|334.46|12
1645046630000|2022-02-16 21:23:50|337.42|334.52|337.37|334.47|337.42|334.52|337.35|334.45|19
1645046640000|2022-02-16 21:24:00|337.39|334.49|337.38|334.48|337.41|334.51|337.36|334.46|9
1645046650000|2022-02-16 21:24:10|337.37|334.47|337.36|334.46|337.38|334.48|337.34|334.44|9
1645046660000|2022-02-16 21:24:20|337.37|334.47|337.38|334.48|337.38|334.48|337.34|334.44|12
1645046670000|2022-02-16 21:24:30|337.35|334.45|337.29|334.39|337.37|334.47|337.29|334.39|13
1645046680000|2022-02-16 21:24:40|337.28|334.38|337.31|334.41|337.46|334.56|337.24|334.34|27
1645046690000|2022-02-16 21:24:50|337.32|334.42|337.32|334.42|337.34|334.44|337.29|334.39|25
1645046700000|2022-02-16 21:25:00|337.3|334.4|337.26|334.36|337.3|334.4|337.24|334.34|15
1645046710000|2022-02-16 21:25:10|337.25|334.35|337.33|334.43|337.33|334.43|337.25|334.35|10
1645046720000|2022-02-16 21:25:20|337.32|334.42|337.28|334.38|337.32|334.42|337.26|334.36|11
1645046730000|2022-02-16 21:25:30|337.27|334.37|337.25|334.35|337.32|334.42|337.23|334.33|20
1645046740000|2022-02-16 21:25:40|337.23|334.33|337.3|334.4|337.3|334.4|337.23|334.33|16
1645046750000|2022-02-16 21:25:50|337.29|334.39|337.25|334.35|337.29|334.39|337.23|334.33|19
1645046760000|2022-02-16 21:26:00|337.24|334.34|337.25|334.35|337.27|334.37|337.24|334.34|6
1645046770000|2022-02-16 21:26:10|337.26|334.36|337.26|334.36|337.27|334.37|337.23|334.33|8
1645046780000|2022-02-16 21:26:20|337.25|334.35|337.22|334.32|337.28|334.38|337.22|334.32|7
1645046790000|2022-02-16 21:26:30|337.21|334.31|337.23|334.33|337.25|334.35|337.21|334.31|14
1645046800000|2022-02-16 21:26:40|337.24|334.34|337.26|334.36|337.28|334.38|337.2|334.3|13
1645046810000|2022-02-16 21:26:50|337.29|334.39|337.24|334.34|337.29|334.39|337.22|334.32|18
1645046820000|2022-02-16 21:27:00|337.25|334.35|337.21|334.31|337.25|334.35|337.18|334.28|16
1645046830000|2022-02-16 21:27:10|337.22|334.32|337.2|334.3|337.24|334.34|337.19|334.29|14
1645046840000|2022-02-16 21:27:20|337.19|334.29|337.25|334.35|337.26|334.36|337.19|334.29|15
1645046850000|2022-02-16 21:27:30|337.26|334.36|337.25|334.35|337.26|334.36|337.21|334.31|15
1645046860000|2022-02-16 21:27:40|337.23|334.33|337.19|334.29|337.27|334.37|337.19|334.29|12
1645046870000|2022-02-16 21:27:50|337.2|334.3|337.24|334.34|337.25|334.35|337.19|334.29|14
1645046880000|2022-02-16 21:28:00|337.23|334.33|337.22|334.32|337.25|334.35|337.22|334.32|14
1645046890000|2022-02-16 21:28:10|337.24|334.34|337.23|334.33|337.25|334.35|337.23|334.33|5
1645046900000|2022-02-16 21:28:20|337.25|334.35|337.22|334.32|337.25|334.35|337.21|334.31|11
1645046910000|2022-02-16 21:28:30|337.23|334.33|337.16|334.26|337.23|334.33|337.16|334.26|10
1645046920000|2022-02-16 21:28:40|337.17|334.27|337.21|334.31|337.24|334.34|337.16|334.26|16
1645046930000|2022-02-16 21:28:50|337.19|334.29|337.25|334.35|337.25|334.35|337.19|334.29|19
1645046940000|2022-02-16 21:29:00|337.27|334.37|337.34|334.44|337.35|334.45|337.27|334.37|9
1645046950000|2022-02-16 21:29:10|337.33|334.43|337.34|334.44|337.34|334.44|337.33|334.43|2
1645046960000|2022-02-16 21:29:20|337.33|334.43|337.2|334.3|337.33|334.43|337.18|334.28|11
1645046970000|2022-02-16 21:29:30|337.18|334.28|337.18|334.28|337.2|334.3|337.18|334.28|3
1645046980000|2022-02-16 21:29:40|337.2|334.3|337.18|334.28|337.21|334.31|337.18|334.28|4
1645046990000|2022-02-16 21:29:50|337.23|334.33|337.2|334.3|337.23|334.33|337.2|334.3|3
1645047000000|2022-02-16 21:30:00|337.21|334.31|337.22|334.32|337.22|334.32|337.17|334.27|12
1645047010000|2022-02-16 21:30:10|337.21|334.31|337.13|334.23|337.21|334.31|337.1|334.2|21
1645047020000|2022-02-16 21:30:20|337.15|334.25|337.12|334.22|337.15|334.25|337.11|334.21|5
1645047030000|2022-02-16 21:30:30|337.1|334.2|337.08|334.18|337.1|334.2|337.08|334.18|5
1645047040000|2022-02-16 21:30:40|337.09|334.19|337.1|334.2|337.14|334.24|337.09|334.19|11
1645047050000|2022-02-16 21:30:50|337.11|334.21|337.13|334.23|337.16|334.26|337.09|334.19|10
1645047060000|2022-02-16 21:31:00|337.14|334.24|337.14|334.24|337.16|334.26|337.11|334.21|14
1645047070000|2022-02-16 21:31:10|337.15|334.25|337.15|334.25|337.16|334.26|337.13|334.23|12
1645047080000|2022-02-16 21:31:20|337.17|334.27|337.15|334.25|337.17|334.27|337.12|334.22|14
1645047090000|2022-02-16 21:31:30|337.16|334.26|337.15|334.25|337.16|334.26|337.13|334.23|10
1645047100000|2022-02-16 21:31:40|337.16|334.26|337.13|334.23|337.17|334.27|337.12|334.22|16
1645047110000|2022-02-16 21:31:50|337.17|334.27|337.17|334.27|337.17|334.27|337.12|334.22|11
1645047120000|2022-02-16 21:32:00|337.18|334.28|337.26|334.36|337.28|334.38|337.16|334.26|21
1645047130000|2022-02-16 21:32:10|337.27|334.37|337.26|334.36|337.27|334.37|337.25|334.35|4
1645047140000|2022-02-16 21:32:20|337.28|334.38|337.24|334.34|337.28|334.38|337.2|334.3|11
1645047150000|2022-02-16 21:32:30|337.26|334.36|337.28|334.38|337.28|334.38|337.26|334.36|11
1645047160000|2022-02-16 21:32:40|337.27|334.37|337.28|334.38|337.29|334.39|337.24|334.34|12
1645047170000|2022-02-16 21:32:50|337.27|334.37|337.23|334.33|337.27|334.37|337.2|334.3|16
1645047180000|2022-02-16 21:33:00|337.22|334.32|337.21|334.31|337.22|334.32|337.21|334.31|4
1645047190000|2022-02-16 21:33:10|337.23|334.33|337.19|334.29|337.23|334.33|337.16|334.26|10
1645047200000|2022-02-16 21:33:20|337.2|334.3|337.2|334.3|337.21|334.31|337.19|334.29|4
1645047210000|2022-02-16 21:33:30|337.18|334.28|337.22|334.32|337.27|334.37|337.16|334.26|16
1645047220000|2022-02-16 21:33:40|337.23|334.33|337.22|334.32|337.26|334.36|337.19|334.29|14
1645047230000|2022-02-16 21:33:50|337.23|334.33|337.27|334.37|337.29|334.39|337.17|334.27|9
1645047240000|2022-02-16 21:34:00|337.2|334.3|337.25|334.35|337.26|334.36|337.19|334.29|8
1645047250000|2022-02-16 21:34:10|337.21|334.31|337.23|334.33|337.25|334.35|337.21|334.31|7
1645047260000|2022-02-16 21:34:20|337.21|334.31|337.17|334.27|337.24|334.34|337.17|334.27|12
1645047270000|2022-02-16 21:34:30|337.2|334.3|337.28|334.38|337.29|334.39|337.17|334.27|17
1645047280000|2022-02-16 21:34:40|337.29|334.39|337.28|334.38|337.29|334.39|337.25|334.35|20
1645047290000|2022-02-16 21:34:50|337.27|334.37|337.18|334.28|337.29|334.39|337.16|334.26|24
1645047300000|2022-02-16 21:35:00|337.17|334.27|337.19|334.29|337.21|334.31|337.14|334.24|17
1645047310000|2022-02-16 21:35:10|337.18|334.28|337.21|334.31|337.22|334.32|337.15|334.25|17
1645047320000|2022-02-16 21:35:20|337.18|334.28|337.2|334.3|337.2|334.3|337.17|334.27|6
1645047330000|2022-02-16 21:35:30|337.19|334.29|337.18|334.28|337.21|334.31|337.17|334.27|10
1645047340000|2022-02-16 21:35:40|337.17|334.27|337.17|334.27|337.2|334.3|337.17|334.27|10
1645047350000|2022-02-16 21:35:50|337.16|334.26|337.17|334.27|337.19|334.29|337.16|334.26|6
1645047360000|2022-02-16 21:36:00|337.18|334.28|337.15|334.25|337.19|334.29|337.13|334.23|12
1645047370000|2022-02-16 21:36:10|337.17|334.27|337.18|334.28|337.19|334.29|337.12|334.22|13
1645047380000|2022-02-16 21:36:20|337.17|334.27|337.12|334.22|337.18|334.28|337.1|334.2|8
1645047390000|2022-02-16 21:36:30|337.11|334.21|337.12|334.22|337.15|334.25|337.1|334.2|12
1645047400000|2022-02-16 21:36:40|337.1|334.2|337.06|334.16|337.11|334.21|337.04|334.14|18
1645047410000|2022-02-16 21:36:50|337.03|334.13|336.92|334.02|337.03|334.13|336.91|334.01|17
1645047420000|2022-02-16 21:37:00|336.91|334.01|336.88|333.98|336.91|334.01|336.87|333.97|9
1645047430000|2022-02-16 21:37:10|336.87|333.97|336.87|333.97|336.87|333.97|336.87|333.97|1
1645047440000|2022-02-16 21:37:20|336.88|333.98|336.89|333.99|336.89|333.99|336.87|333.97|7
1645047450000|2022-02-16 21:37:30|336.87|333.97|336.88|333.98|336.88|333.98|336.86|333.96|4
1645047460000|2022-02-16 21:37:40|336.86|333.96|336.87|333.97|336.87|333.97|336.86|333.96|2
1645047470000|2022-02-16 21:37:50|336.85|333.95|336.85|333.95|336.85|333.95|336.79|333.89|6
1645047480000|2022-02-16 21:38:00|336.83|333.93|336.84|333.94|336.87|333.97|336.77|333.87|14
1645047490000|2022-02-16 21:38:10|336.85|333.95|336.84|333.94|336.96|334.06|336.8|333.9|17
1645047500000|2022-02-16 21:38:20|336.85|333.95|336.85|333.95|336.85|333.95|336.85|333.95|1
1645047510000|2022-02-16 21:38:30|336.84|333.94|336.82|333.92|336.84|333.94|336.82|333.92|5
1645047520000|2022-02-16 21:38:40|336.83|333.93|336.73|333.83|336.83|333.93|336.72|333.82|10
1645047530000|2022-02-16 21:38:50|336.74|333.84|336.69|333.79|336.79|333.89|336.68|333.78|13
1645047540000|2022-02-16 21:39:00|336.68|333.78|336.73|333.83|336.75|333.85|336.66|333.76|12
1645047550000|2022-02-16 21:39:10|336.71|333.81|336.75|333.85|336.78|333.88|336.66|333.76|16
1645047560000|2022-02-16 21:39:20|336.73|333.83|336.71|333.81|336.75|333.85|336.67|333.77|20
1645047570000|2022-02-16 21:39:30|336.73|333.83|336.73|333.83|336.74|333.84|336.7|333.8|10
1645047580000|2022-02-16 21:39:40|336.74|333.84|336.73|333.83|336.75|333.85|336.7|333.8|6
1645047590000|2022-02-16 21:39:50|336.72|333.82|336.7|333.8|336.74|333.84|336.7|333.8|9
1645047600000|2022-02-16 21:40:00|336.71|333.81|336.78|333.88|336.81|333.91|336.71|333.81|14
1645047610000|2022-02-16 21:40:10|336.79|333.89|336.8|333.9|336.8|333.9|336.76|333.86|16
1645047620000|2022-02-16 21:40:20|336.82|333.92|336.79|333.89|336.82|333.92|336.78|333.88|11
1645047630000|2022-02-16 21:40:30|336.8|333.9|336.77|333.87|336.82|333.92|336.75|333.85|21
1645047640000|2022-02-16 21:40:40|336.75|333.85|336.74|333.84|336.77|333.87|336.73|333.83|10
1645047650000|2022-02-16 21:40:50|336.75|333.85|336.75|333.85|336.76|333.86|336.73|333.83|8
1645047660000|2022-02-16 21:41:00|336.73|333.83|336.75|333.85|336.75|333.85|336.73|333.83|2
1645047670000|2022-02-16 21:41:10|336.76|333.86|336.75|333.85|336.76|333.86|336.72|333.82|7
1645047680000|2022-02-16 21:41:20|336.74|333.84|336.65|333.75|336.74|333.84|336.62|333.72|14
1645047690000|2022-02-16 21:41:30|336.64|333.74|336.58|333.68|336.67|333.77|336.57|333.67|8
1645047700000|2022-02-16 21:41:40|336.57|333.67|336.57|333.67|336.59|333.69|336.57|333.67|7
1645047710000|2022-02-16 21:41:50|336.5|333.6|336.55|333.65|336.62|333.72|336.5|333.6|11
1645047720000|2022-02-16 21:42:00|336.58|333.68|336.6|333.7|336.61|333.71|336.58|333.68|11
1645047730000|2022-02-16 21:42:10|336.59|333.69|336.59|333.69|336.6|333.7|336.54|333.64|11
1645047740000|2022-02-16 21:42:20|336.6|333.7|336.62|333.72|336.63|333.73|336.6|333.7|9
1645047750000|2022-02-16 21:42:30|336.63|333.73|336.61|333.71|336.63|333.73|336.6|333.7|8
1645047760000|2022-02-16 21:42:40|336.57|333.67|336.57|333.67|336.6|333.7|336.52|333.62|11
1645047770000|2022-02-16 21:42:50|336.59|333.69|336.56|333.66|336.59|333.69|336.56|333.66|6
1645047780000|2022-02-16 21:43:00|336.59|333.69|336.58|333.68|336.59|333.69|336.57|333.67|6
1645047790000|2022-02-16 21:43:10|336.57|333.67|336.57|333.67|336.58|333.68|336.57|333.67|13
1645047800000|2022-02-16 21:43:20|336.59|333.69|336.45|333.55|336.59|333.69|336.42|333.52|12
1645047810000|2022-02-16 21:43:30|336.41|333.51|336.45|333.55|336.46|333.56|336.41|333.51|6
1645047820000|2022-02-16 21:43:40|336.41|333.51|336.44|333.54|336.44|333.54|336.4|333.5|11
1645047830000|2022-02-16 21:43:50|336.45|333.55|336.41|333.51|336.47|333.57|336.38|333.48|15
1645047840000|2022-02-16 21:44:00|336.42|333.52|336.42|333.52|336.48|333.58|336.41|333.51|26
1645047850000|2022-02-16 21:44:10|336.45|333.55|336.43|333.53|336.46|333.56|336.39|333.49|11
1645047860000|2022-02-16 21:44:20|336.44|333.54|336.44|333.54|336.45|333.55|336.42|333.52|9
1645047870000|2022-02-16 21:44:30|336.42|333.52|336.43|333.53|336.45|333.55|336.41|333.51|12
1645047880000|2022-02-16 21:44:40|336.42|333.52|336.44|333.54|336.45|333.55|336.41|333.51|8
1645047890000|2022-02-16 21:44:50|336.42|333.52|336.48|333.58|336.48|333.58|336.41|333.51|11
1645047900000|2022-02-16 21:45:00|336.45|333.55|336.54|333.64|336.57|333.67|336.41|333.51|25
1645047910000|2022-02-16 21:45:10|336.57|333.67|336.52|333.62|336.57|333.67|336.49|333.59|16
1645047920000|2022-02-16 21:45:20|336.53|333.63|336.4|333.5|336.54|333.64|336.4|333.5|21
1645047930000|2022-02-16 21:45:30|336.41|333.51|336.44|333.54|336.44|333.54|336.41|333.51|12
1645047940000|2022-02-16 21:45:40|336.46|333.56|336.5|333.6|336.52|333.62|336.45|333.55|18
1645047950000|2022-02-16 21:45:50|336.48|333.58|336.51|333.61|336.51|333.61|336.48|333.58|9
1645047960000|2022-02-16 21:46:00|336.47|333.57|336.53|333.63|336.53|333.63|336.46|333.56|13
1645047970000|2022-02-16 21:46:10|336.52|333.62|336.45|333.55|336.52|333.62|336.44|333.54|13
1645047980000|2022-02-16 21:46:20|336.44|333.54|336.35|333.45|336.44|333.54|336.33|333.43|10
1645047990000|2022-02-16 21:46:30|336.34|333.44|336.34|333.44|336.35|333.45|336.32|333.42|10
1645048000000|2022-02-16 21:46:40|336.33|333.43|336.34|333.44|336.34|333.44|336.31|333.41|12
1645048010000|2022-02-16 21:46:50|336.33|333.43|336.28|333.38|336.33|333.43|336.27|333.37|17
1645048020000|2022-02-16 21:47:00|336.29|333.39|336.27|333.37|336.31|333.41|336.24|333.34|12
1645048030000|2022-02-16 21:47:10|336.25|333.35|336.03|333.13|336.27|333.37|336.03|333.13|13
1645048040000|2022-02-16 21:47:20|336.02|333.12|335.87|332.97|336.02|333.12|335.84|332.94|22
1645048050000|2022-02-16 21:47:30|335.88|332.98|335.89|332.99|335.89|332.99|335.85|332.95|7
1645048060000|2022-02-16 21:47:40|335.9|333|335.89|332.99|335.9|333|335.86|332.96|12
1645048070000|2022-02-16 21:47:50|335.9|333|335.89|332.99|335.9|333|335.87|332.97|7
1645048080000|2022-02-16 21:48:00|335.9|333|335.96|333.06|335.96|333.06|335.89|332.99|13
1645048090000|2022-02-16 21:48:10|335.97|333.07|335.96|333.06|335.98|333.08|335.95|333.05|13
1645048100000|2022-02-16 21:48:20|335.97|333.07|335.99|333.09|335.99|333.09|335.96|333.06|12
1645048110000|2022-02-16 21:48:30|336.01|333.11|336.02|333.12|336.02|333.12|335.96|333.06|11
1645048120000|2022-02-16 21:48:40|336.01|333.11|336.04|333.14|336.04|333.14|335.99|333.09|12
1645048130000|2022-02-16 21:48:50|336.03|333.13|335.98|333.08|336.03|333.13|335.97|333.07|5
1645048140000|2022-02-16 21:49:00|335.99|333.09|335.96|333.06|336|333.1|335.95|333.05|19
1645048150000|2022-02-16 21:49:10|335.97|333.07|335.97|333.07|336|333.1|335.96|333.06|12
1645048160000|2022-02-16 21:49:20|335.98|333.08|336|333.1|336|333.1|335.96|333.06|12
1645048170000|2022-02-16 21:49:30|336.02|333.12|336|333.1|336.03|333.13|335.99|333.09|14
1645048180000|2022-02-16 21:49:40|335.99|333.09|336|333.1|336.02|333.12|335.98|333.08|8
1645048190000|2022-02-16 21:49:50|335.99|333.09|336.01|333.11|336.03|333.13|335.98|333.08|9
1645048200000|2022-02-16 21:50:00|336|333.1|335.96|333.06|336.04|333.14|335.96|333.06|20
1645048210000|2022-02-16 21:50:10|335.97|333.07|335.93|333.03|336.01|333.11|335.89|332.99|19
1645048220000|2022-02-16 21:50:20|335.92|333.02|335.91|333.01|335.94|333.04|335.89|332.99|9
1645048230000|2022-02-16 21:50:30|335.92|333.02|335.89|332.99|335.94|333.04|335.89|332.99|12
1645048240000|2022-02-16 21:50:40|335.9|333|335.89|332.99|335.93|333.03|335.86|332.96|9
1645048250000|2022-02-16 21:50:50|335.88|332.98|335.91|333.01|335.91|333.01|335.88|332.98|6
1645048260000|2022-02-16 21:51:00|335.88|332.98|335.86|332.96|335.88|332.98|335.86|332.96|6
1645048270000|2022-02-16 21:51:10|335.85|332.95|335.86|332.96|335.86|332.96|335.85|332.95|4
1645048280000|2022-02-16 21:51:20|335.88|332.98|335.85|332.95|335.89|332.99|335.85|332.95|8
1645048290000|2022-02-16 21:51:30|335.87|332.97|335.86|332.96|335.89|332.99|335.85|332.95|14
1645048300000|2022-02-16 21:51:40|335.87|332.97|335.85|332.95|335.9|333|335.85|332.95|13
1645048310000|2022-02-16 21:51:50|335.87|332.97|335.52|332.62|335.87|332.97|335.52|332.62|25
1645048320000|2022-02-16 21:52:00|335.51|332.61|335.49|332.59|335.55|332.65|335.47|332.57|20
1645048330000|2022-02-16 21:52:10|335.48|332.58|335.48|332.58|335.53|332.63|335.45|332.55|12
1645048340000|2022-02-16 21:52:20|335.41|332.51|335.3|332.4|335.43|332.53|335.25|332.35|25
1645048350000|2022-02-16 21:52:30|335.28|332.38|335.31|332.41|335.34|332.44|335.18|332.28|25
1645048360000|2022-02-16 21:52:40|335.3|332.4|335.34|332.44|335.4|332.5|335.3|332.4|25
1645048370000|2022-02-16 21:52:50|335.35|332.45|335.46|332.56|335.53|332.63|335.35|332.45|25
1645048380000|2022-02-16 21:53:00|335.47|332.57|335.67|332.77|335.67|332.77|335.47|332.57|26
1645048390000|2022-02-16 21:53:10|335.68|332.78|335.85|332.95|335.88|332.98|335.68|332.78|25
1645048400000|2022-02-16 21:53:20|335.84|332.94|335.78|332.88|335.85|332.95|335.78|332.88|26
1645048410000|2022-02-16 21:53:30|335.79|332.89|335.84|332.94|335.86|332.96|335.79|332.89|17
1645048420000|2022-02-16 21:53:40|335.85|332.95|335.8|332.9|335.85|332.95|335.78|332.88|18
1645048430000|2022-02-16 21:53:50|335.82|332.92|335.81|332.91|335.84|332.94|335.79|332.89|18
1645048440000|2022-02-16 21:54:00|335.82|332.92|335.88|332.98|335.91|333.01|335.81|332.91|29
1645048450000|2022-02-16 21:54:10|335.91|333.01|335.88|332.98|335.92|333.02|335.86|332.96|16
1645048460000|2022-02-16 21:54:20|335.86|332.96|335.78|332.88|335.9|333|335.77|332.87|18
1645048470000|2022-02-16 21:54:30|335.8|332.9|335.8|332.9|335.82|332.92|335.79|332.89|12
1645048480000|2022-02-16 21:54:40|335.77|332.87|335.81|332.91|335.81|332.91|335.77|332.87|11
1645048490000|2022-02-16 21:54:50|335.79|332.89|335.75|332.85|335.8|332.9|335.74|332.84|18
1645048500000|2022-02-16 21:55:00|335.76|332.86|335.79|332.89|335.79|332.89|335.76|332.86|11
1645048510000|2022-02-16 21:55:10|335.8|332.9|335.82|332.92|335.83|332.93|335.77|332.87|11
1645048520000|2022-02-16 21:55:20|335.81|332.91|335.86|332.96|335.86|332.96|335.78|332.88|15
1645048530000|2022-02-16 21:55:30|335.84|332.94|335.8|332.9|335.86|332.96|335.79|332.89|15
1645048540000|2022-02-16 21:55:40|335.79|332.89|335.76|332.86|335.79|332.89|335.76|332.86|3
1645048550000|2022-02-16 21:55:50|335.75|332.85|335.73|332.83|335.78|332.88|335.72|332.82|12
1645048560000|2022-02-16 21:56:00|335.71|332.81|335.72|332.82|335.72|332.82|335.71|332.81|2
1645048570000|2022-02-16 21:56:10|335.73|332.83|335.71|332.81|335.73|332.83|335.71|332.81|7
1645048580000|2022-02-16 21:56:20|335.67|332.77|335.55|332.65|335.67|332.77|335.49|332.59|23
1645048590000|2022-02-16 21:56:30|335.54|332.64|335.56|332.66|335.56|332.66|335.53|332.63|8
1645048600000|2022-02-16 21:56:40|335.55|332.65|335.56|332.66|335.56|332.66|335.55|332.65|8
1645048610000|2022-02-16 21:56:50|335.55|332.65|335.5|332.6|335.57|332.67|335.49|332.59|22
1645048620000|2022-02-16 21:57:00|335.51|332.61|335.53|332.63|335.54|332.64|335.44|332.54|13
1645048630000|2022-02-16 21:57:10|335.52|332.62|335.51|332.61|335.53|332.63|335.51|332.61|6
1645048640000|2022-02-16 21:57:20|335.52|332.62|335.53|332.63|335.53|332.63|335.51|332.61|4
1645048650000|2022-02-16 21:57:30|335.54|332.64|335.53|332.63|335.54|332.64|335.53|332.63|16
1645048660000|2022-02-16 21:57:40|335.51|332.61|335.66|332.76|335.66|332.76|335.51|332.61|12
1645048670000|2022-02-16 21:57:50|335.65|332.75|335.73|332.83|335.75|332.85|335.65|332.75|8
1645048680000|2022-02-16 21:58:00|335.76|332.86|335.71|332.81|335.79|332.89|335.66|332.76|26
1645048690000|2022-02-16 21:58:10|335.74|332.84|335.56|332.66|335.74|332.84|335.54|332.64|22
1645048700000|2022-02-16 21:58:20|335.57|332.67|335.52|332.62|335.57|332.67|335.51|332.61|18
1645048710000|2022-02-16 21:58:30|335.53|332.63|335.58|332.68|335.63|332.73|335.39|332.49|18
1645048720000|2022-02-16 21:58:40|335.57|332.67|335.42|332.52|335.57|332.67|335.4|332.5|22
1645048730000|2022-02-16 21:58:50|335.47|332.57|335.75|332.85|335.75|332.85|335.47|332.57|17
1645048740000|2022-02-16 21:59:00|335.76|332.86|335.76|332.86|335.76|332.86|335.75|332.85|5
1645048750000|2022-02-16 21:59:10|335.75|332.85|335.76|332.86|335.76|332.86|335.75|332.85|4
1645048760000|2022-02-16 21:59:20|335.75|332.85|335.71|332.81|335.76|332.86|335.66|332.76|24
1645048770000|2022-02-16 21:59:30|335.7|332.8|335.69|332.79|335.71|332.81|335.69|332.79|7
1645048780000|2022-02-16 21:59:40|335.7|332.8|335.81|332.91|335.86|332.96|335.69|332.79|19
1645048790000|2022-02-16 21:59:50|335.8|332.9|335.81|332.91|335.82|332.92|335.8|332.9|12
1645048800000|2022-02-16 22:00:00|335.79|332.89|335.8|332.9|335.8|332.9|335.78|332.88|5
1645048810000|2022-02-16 22:00:10|335.79|332.89|335.72|332.82|335.8|332.9|335.71|332.81|11
1645048820000|2022-02-16 22:00:20|335.73|332.83|335.72|332.82|335.74|332.84|335.72|332.82|11
1645048830000|2022-02-16 22:00:30|335.73|332.83|335.67|332.77|335.73|332.83|335.67|332.77|8
1645048840000|2022-02-16 22:00:40|335.68|332.78|335.58|332.68|335.68|332.78|335.55|332.65|17
1645048850000|2022-02-16 22:00:50|335.55|332.65|335.54|332.64|335.57|332.67|335.53|332.63|6
1645048860000|2022-02-16 22:01:00|335.51|332.61|335.68|332.78|335.68|332.78|335.51|332.61|14
1645048870000|2022-02-16 22:01:10|335.69|332.79|335.66|332.76|335.69|332.79|335.66|332.76|11
1645048880000|2022-02-16 22:01:20|335.67|332.77|335.64|332.74|335.67|332.77|335.64|332.74|8
1645048890000|2022-02-16 22:01:30|335.65|332.75|335.66|332.76|335.69|332.79|335.65|332.75|11
1645048900000|2022-02-16 22:01:40|335.67|332.77|335.7|332.8|335.73|332.83|335.67|332.77|9
1645048910000|2022-02-16 22:01:50|335.71|332.81|335.71|332.81|335.71|332.81|335.7|332.8|5
1645048920000|2022-02-16 22:02:00|335.72|332.82|335.7|332.8|335.72|332.82|335.7|332.8|9
1645048930000|2022-02-16 22:02:10|335.68|332.78|335.68|332.78|335.68|332.78|335.65|332.75|11
1645048940000|2022-02-16 22:02:20|335.69|332.79|335.7|332.8|335.71|332.81|335.69|332.79|4
1645048950000|2022-02-16 22:02:30|335.69|332.79|335.7|332.8|335.7|332.8|335.69|332.79|4
1645048960000|2022-02-16 22:02:40|335.69|332.79|335.69|332.79|335.7|332.8|335.69|332.79|5
1645048970000|2022-02-16 22:02:50|335.7|332.8|335.69|332.79|335.7|332.8|335.68|332.78|12
1645048980000|2022-02-16 22:03:00|335.68|332.78|335.69|332.79|335.7|332.8|335.68|332.78|8
1645048990000|2022-02-16 22:03:10|335.7|332.8|335.73|332.83|335.73|332.83|335.7|332.8|3
1645049000000|2022-02-16 22:03:20|335.74|332.84|335.78|332.88|335.78|332.88|335.74|332.84|6
1645049020000|2022-02-16 22:03:40|335.79|332.89|335.85|332.95|335.85|332.95|335.79|332.89|7
1645049050000|2022-02-16 22:04:10|335.81|332.91|335.78|332.88|335.81|332.91|335.78|332.88|3
1645049060000|2022-02-16 22:04:20|335.76|332.86|335.69|332.79|335.76|332.86|335.67|332.77|10
1645049070000|2022-02-16 22:04:30|335.7|332.8|335.68|332.78|335.72|332.82|335.67|332.77|12
1645049080000|2022-02-16 22:04:40|335.69|332.79|335.69|332.79|335.69|332.79|335.69|332.79|1
1645049090000|2022-02-16 22:04:50|335.68|332.78|335.66|332.76|335.68|332.78|335.66|332.76|3
1645049100000|2022-02-16 22:05:00|335.7|332.8|335.68|332.78|335.7|332.8|335.67|332.77|5
1645049110000|2022-02-16 22:05:10|335.67|332.77|335.68|332.78|335.7|332.8|335.67|332.77|3
1645049120000|2022-02-16 22:05:20|335.67|332.77|335.65|332.75|335.69|332.79|335.64|332.74|9
1645049130000|2022-02-16 22:05:30|335.64|332.74|335.51|332.61|335.64|332.74|335.47|332.57|21
1645049140000|2022-02-16 22:05:40|335.5|332.6|335.46|332.56|335.5|332.6|335.46|332.56|14
1645049150000|2022-02-16 22:05:50|335.47|332.57|335.42|332.52|335.47|332.57|335.41|332.51|12
1645049160000|2022-02-16 22:06:00|335.41|332.51|335.39|332.49|335.43|332.53|335.39|332.49|15
1645049170000|2022-02-16 22:06:10|335.43|332.53|335.39|332.49|335.43|332.53|335.39|332.49|2
1645049180000|2022-02-16 22:06:20|335.4|332.5|335.31|332.41|335.42|332.52|335.31|332.41|17
1645049190000|2022-02-16 22:06:30|335.29|332.39|335.22|332.32|335.29|332.39|335.2|332.3|12
1645049200000|2022-02-16 22:06:40|335.21|332.31|335.14|332.24|335.22|332.32|335.13|332.23|12
1645049210000|2022-02-16 22:06:50|335.12|332.22|335.1|332.2|335.13|332.23|335.09|332.19|17
1645049220000|2022-02-16 22:07:00|335.09|332.19|335.04|332.14|335.12|332.22|335.03|332.13|11
1645049230000|2022-02-16 22:07:10|335.05|332.15|335.02|332.12|335.05|332.15|335.01|332.11|5
1645049240000|2022-02-16 22:07:20|335.01|332.11|335.02|332.12|335.02|332.12|334.99|332.09|13
1645049250000|2022-02-16 22:07:30|335.03|332.13|335.04|332.14|335.05|332.15|335.02|332.12|8
1645049260000|2022-02-16 22:07:40|335|332.1|335.04|332.14|335.04|332.14|335|332.1|6
1645049270000|2022-02-16 22:07:50|335.05|332.15|335.1|332.2|335.11|332.21|335.04|332.14|12
1645049280000|2022-02-16 22:08:00|335.09|332.19|335.14|332.24|335.15|332.25|335.08|332.18|10
1645049290000|2022-02-16 22:08:10|335.15|332.25|335.12|332.22|335.15|332.25|335.12|332.22|3
1645049300000|2022-02-16 22:08:20|335.1|332.2|335.09|332.19|335.1|332.2|335.08|332.18|5
1645049310000|2022-02-16 22:08:30|335.1|332.2|335.1|332.2|335.1|332.2|335.1|332.2|1
1645049330000|2022-02-16 22:08:50|335.11|332.21|335.14|332.24|335.14|332.24|335.11|332.21|4
1645049340000|2022-02-16 22:09:00|335.15|332.25|335.19|332.29|335.19|332.29|335.15|332.25|5
1645049350000|2022-02-16 22:09:10|335.2|332.3|335.44|332.54|335.44|332.54|335.2|332.3|20
1645049370000|2022-02-16 22:09:30|335.42|332.52|335.37|332.47|335.42|332.52|335.36|332.46|8
1645049380000|2022-02-16 22:09:40|335.36|332.46|335.36|332.46|335.36|332.46|335.36|332.46|1
1645049390000|2022-02-16 22:09:50|335.39|332.49|335.39|332.49|335.39|332.49|335.37|332.47|7
1645049400000|2022-02-16 22:10:00|335.41|332.51|335.43|332.53|335.43|332.53|335.41|332.51|3
1645049410000|2022-02-16 22:10:10|335.4|332.5|335.52|332.62|335.52|332.62|335.4|332.5|8
1645049420000|2022-02-16 22:10:20|335.48|332.58|335.45|332.55|335.51|332.61|335.43|332.53|9
1645049430000|2022-02-16 22:10:30|335.44|332.54|335.45|332.55|335.45|332.55|335.44|332.54|2
1645049440000|2022-02-16 22:10:40|335.44|332.54|335.45|332.55|335.45|332.55|335.44|332.54|4
1645049450000|2022-02-16 22:10:50|335.44|332.54|335.45|332.55|335.45|332.55|335.44|332.54|6
1645049460000|2022-02-16 22:11:00|335.44|332.54|335.44|332.54|335.44|332.54|335.43|332.53|5
1645049470000|2022-02-16 22:11:10|335.45|332.55|335.43|332.53|335.46|332.56|335.43|332.53|5
1645049480000|2022-02-16 22:11:20|335.44|332.54|335.29|332.39|335.46|332.56|335.28|332.38|9
1645049490000|2022-02-16 22:11:30|335.3|332.4|335.26|332.36|335.32|332.42|335.24|332.34|23
1645049500000|2022-02-16 22:11:40|335.25|332.35|335.23|332.33|335.26|332.36|335.23|332.33|9
1645049510000|2022-02-16 22:11:50|335.26|332.36|335.23|332.33|335.26|332.36|335.23|332.33|2
1645049520000|2022-02-16 22:12:00|335.26|332.36|335.23|332.33|335.26|332.36|335.23|332.33|3
1645049530000|2022-02-16 22:12:10|335.22|332.32|335.23|332.33|335.23|332.33|335.22|332.32|2
1645049550000|2022-02-16 22:12:30|335.24|332.34|335.23|332.33|335.24|332.34|335.23|332.33|2
1645049560000|2022-02-16 22:12:40|335.21|332.31|335.17|332.27|335.23|332.33|335.07|332.17|18
1645049570000|2022-02-16 22:12:50|335.18|332.28|335.11|332.21|335.19|332.29|335.11|332.21|6
1645049580000|2022-02-16 22:13:00|335.12|332.22|335.12|332.22|335.21|332.31|335.1|332.2|12
1645049590000|2022-02-16 22:13:10|335.13|332.23|335.13|332.23|335.13|332.23|335.12|332.22|7
1645049600000|2022-02-16 22:13:20|335.12|332.22|335.2|332.3|335.25|332.35|335.11|332.21|11
1645049610000|2022-02-16 22:13:30|335.21|332.31|335.2|332.3|335.21|332.31|335.2|332.3|4
1645049620000|2022-02-16 22:13:40|335.21|332.31|335.21|332.31|335.21|332.31|335.21|332.31|1
1645049630000|2022-02-16 22:13:50|335.2|332.3|335.18|332.28|335.22|332.32|335.18|332.28|6
1645049640000|2022-02-16 22:14:00|335.19|332.29|335.18|332.28|335.19|332.29|335.18|332.28|10
1645049650000|2022-02-16 22:14:10|335.17|332.27|335.15|332.25|335.18|332.28|335.14|332.24|6
1645049660000|2022-02-16 22:14:20|335.16|332.26|335.16|332.26|335.17|332.27|335.14|332.24|5
1645049670000|2022-02-16 22:14:30|335.15|332.25|335.15|332.25|335.16|332.26|335.15|332.25|5
1645049680000|2022-02-16 22:14:40|335.16|332.26|335.16|332.26|335.18|332.28|335.15|332.25|12
1645049690000|2022-02-16 22:14:50|335.17|332.27|335.18|332.28|335.18|332.28|335.16|332.26|17
1645049700000|2022-02-16 22:15:00|335.17|332.27|335.17|332.27|335.17|332.27|335.16|332.26|7
1645049710000|2022-02-16 22:15:10|335.16|332.26|335.16|332.26|335.17|332.27|335.16|332.26|3
1645049720000|2022-02-16 22:15:20|335.13|332.23|335.14|332.24|335.14|332.24|335.13|332.23|2
1645049740000|2022-02-16 22:15:40|335.13|332.23|335.13|332.23|335.13|332.23|335.13|332.23|1
1645049750000|2022-02-16 22:15:50|335.14|332.24|335.15|332.25|335.16|332.26|335.13|332.23|5
1645049760000|2022-02-16 22:16:00|335.13|332.23|335.14|332.24|335.14|332.24|335.13|332.23|4
1645049770000|2022-02-16 22:16:10|335.13|332.23|335.13|332.23|335.15|332.25|335.12|332.22|7
1645049780000|2022-02-16 22:16:20|335.15|332.25|335.13|332.23|335.15|332.25|335.12|332.22|5
1645049790000|2022-02-16 22:16:30|335.12|332.22|335.23|332.33|335.23|332.33|335.12|332.22|5
1645049800000|2022-02-16 22:16:40|335.22|332.32|335.2|332.3|335.22|332.32|335.19|332.29|11
1645049810000|2022-02-16 22:16:50|335.21|332.31|335.21|332.31|335.22|332.32|335.21|332.31|5
1645049820000|2022-02-16 22:17:00|335.19|332.29|335.18|332.28|335.19|332.29|335.17|332.27|4
1645049830000|2022-02-16 22:17:10|335.17|332.27|335.18|332.28|335.18|332.28|335.16|332.26|6
1645049840000|2022-02-16 22:17:20|335.17|332.27|335.18|332.28|335.18|332.28|335.17|332.27|4
1645049850000|2022-02-16 22:17:30|335.17|332.27|335.12|332.22|335.17|332.27|335.1|332.2|15
1645049860000|2022-02-16 22:17:40|335.11|332.21|335.1|332.2|335.12|332.22|335.1|332.2|5
1645049870000|2022-02-16 22:17:50|335.11|332.21|335.11|332.21|335.11|332.21|335.11|332.21|1
1645049880000|2022-02-16 22:18:00|335.1|332.2|335.11|332.21|335.12|332.22|335.1|332.2|6
1645049890000|2022-02-16 22:18:10|335.12|332.22|335.14|332.24|335.17|332.27|335.12|332.22|7
1645049910000|2022-02-16 22:18:30|335.16|332.26|335.13|332.23|335.18|332.28|335.12|332.22|5
1645049920000|2022-02-16 22:18:40|335.14|332.24|335.15|332.25|335.17|332.27|335.14|332.24|6
1645049930000|2022-02-16 22:18:50|335.14|332.24|335.14|332.24|335.14|332.24|335.13|332.23|3
1645049940000|2022-02-16 22:19:00|335.13|332.23|335.14|332.24|335.14|332.24|335.13|332.23|2
1645049950000|2022-02-16 22:19:10|335.13|332.23|335.14|332.24|335.14|332.24|335.13|332.23|2
1645049960000|2022-02-16 22:19:20|335.16|332.26|335.12|332.22|335.17|332.27|335.1|332.2|10
1645049970000|2022-02-16 22:19:30|335.1|332.2|335.07|332.17|335.12|332.22|335.06|332.16|12
1645049980000|2022-02-16 22:19:40|335.08|332.18|335.01|332.11|335.09|332.19|334.98|332.08|16
1645050000000|2022-02-16 22:20:00|335.02|332.12|335.02|332.12|335.02|332.12|335.02|332.12|1
1645050010000|2022-02-16 22:20:10|334.98|332.08|335|332.1|335.02|332.12|334.98|332.08|5
1645050020000|2022-02-16 22:20:20|335.01|332.11|335.01|332.11|335.01|332.11|335.01|332.11|1
1645050030000|2022-02-16 22:20:30|335|332.1|335|332.1|335|332.1|335|332.1|1
1645050040000|2022-02-16 22:20:40|334.99|332.09|334.98|332.08|334.99|332.09|334.98|332.08|2
1645050050000|2022-02-16 22:20:50|335.04|332.14|335.02|332.12|335.04|332.14|335|332.1|12
1645050060000|2022-02-16 22:21:00|335.03|332.13|334.98|332.08|335.03|332.13|334.97|332.07|17
1645050070000|2022-02-16 22:21:10|334.99|332.09|334.98|332.08|335|332.1|334.97|332.07|11
1645050080000|2022-02-16 22:21:20|334.97|332.07|335.04|332.14|335.04|332.14|334.97|332.07|9
1645050090000|2022-02-16 22:21:30|335.03|332.13|335.08|332.18|335.12|332.22|335.03|332.13|16
1645050100000|2022-02-16 22:21:40|335.07|332.17|335.07|332.17|335.12|332.22|335|332.1|6
1645050110000|2022-02-16 22:21:50|335.06|332.16|335.08|332.18|335.09|332.19|335.06|332.16|4
1645050120000|2022-02-16 22:22:00|335.09|332.19|335.08|332.18|335.09|332.19|335.08|332.18|12
1645050130000|2022-02-16 22:22:10|335.09|332.19|335.09|332.19|335.09|332.19|335.09|332.19|1
1645050170000|2022-02-16 22:22:50|335.11|332.21|335.11|332.21|335.11|332.21|335.11|332.21|1
1645050180000|2022-02-16 22:23:00|335.1|332.2|335.17|332.27|335.17|332.27|335.1|332.2|5
1645050190000|2022-02-16 22:23:10|335.16|332.26|335.16|332.26|335.18|332.28|335.15|332.25|5
1645050200000|2022-02-16 22:23:20|335.17|332.27|335.17|332.27|335.17|332.27|335.17|332.27|1
1645050210000|2022-02-16 22:23:30|335.19|332.29|335.33|332.43|335.37|332.47|335.19|332.29|13
1645050220000|2022-02-16 22:23:40|335.34|332.44|335.5|332.6|335.5|332.6|335.24|332.34|13
1645050230000|2022-02-16 22:23:50|335.51|332.61|335.58|332.68|335.58|332.68|335.5|332.6|16
1645050240000|2022-02-16 22:24:00|335.57|332.67|335.59|332.69|335.59|332.69|335.57|332.67|7
1645050250000|2022-02-16 22:24:10|335.61|332.71|335.56|332.66|335.61|332.71|335.55|332.65|4
1645050260000|2022-02-16 22:24:20|335.55|332.65|335.56|332.66|335.56|332.66|335.53|332.63|7
1645050270000|2022-02-16 22:24:30|335.57|332.67|335.7|332.8|335.73|332.83|335.55|332.65|11
1645050280000|2022-02-16 22:24:40|335.71|332.81|335.71|332.81|335.73|332.83|335.71|332.81|7
1645050290000|2022-02-16 22:24:50|335.72|332.82|335.72|332.82|335.72|332.82|335.72|332.82|1
1645050300000|2022-02-16 22:25:00|335.71|332.81|335.74|332.84|335.74|332.84|335.71|332.81|9
1645050310000|2022-02-16 22:25:10|335.71|332.81|335.79|332.89|335.8|332.9|335.71|332.81|12
1645050330000|2022-02-16 22:25:30|335.8|332.9|335.79|332.89|335.8|332.9|335.79|332.89|2
1645050340000|2022-02-16 22:25:40|335.8|332.9|335.8|332.9|335.8|332.9|335.79|332.89|3
1645050350000|2022-02-16 22:25:50|335.79|332.89|335.83|332.93|335.84|332.94|335.79|332.89|8
1645050360000|2022-02-16 22:26:00|335.84|332.94|335.83|332.93|335.84|332.94|335.83|332.93|4
1645050400000|2022-02-16 22:26:40|335.82|332.92|335.83|332.93|335.83|332.93|335.82|332.92|2
1645050410000|2022-02-16 22:26:50|335.82|332.92|335.83|332.93|335.83|332.93|335.82|332.92|2
1645050420000|2022-02-16 22:27:00|335.78|332.88|335.83|332.93|335.83|332.93|335.78|332.88|3
1645050430000|2022-02-16 22:27:10|335.81|332.91|335.82|332.92|335.83|332.93|335.81|332.91|5
1645050440000|2022-02-16 22:27:20|335.83|332.93|335.83|332.93|335.83|332.93|335.81|332.91|11
1645050450000|2022-02-16 22:27:30|335.81|332.91|335.83|332.93|335.83|332.93|335.79|332.89|18
1645050460000|2022-02-16 22:27:40|335.82|332.92|335.83|332.93|335.83|332.93|335.81|332.91|8
1645050470000|2022-02-16 22:27:50|335.81|332.91|335.83|332.93|335.84|332.94|335.81|332.91|15
1645050480000|2022-02-16 22:28:00|335.81|332.91|335.81|332.91|335.83|332.93|335.81|332.91|6
1645050490000|2022-02-16 22:28:10|335.89|332.99|336.54|333.64|336.54|333.64|335.89|332.99|31
1645050500000|2022-02-16 22:28:20|336.57|333.67|337.02|334.12|337.21|334.31|336.53|333.63|34
1645050510000|2022-02-16 22:28:30|337.04|334.14|337.3|334.4|337.33|334.43|337|334.1|29
1645050520000|2022-02-16 22:28:40|337.28|334.38|337.2|334.3|337.31|334.41|337.2|334.3|17
1645050530000|2022-02-16 22:28:50|337.21|334.31|337.21|334.31|337.24|334.34|337.18|334.28|18
1645050540000|2022-02-16 22:29:00|337.2|334.3|337.31|334.41|337.31|334.41|337.2|334.3|17
1645050550000|2022-02-16 22:29:10|337.3|334.4|337.3|334.4|337.3|334.4|337.2|334.3|19
1645050560000|2022-02-16 22:29:20|337.28|334.38|337.31|334.41|337.32|334.42|337.23|334.33|9
1645050570000|2022-02-16 22:29:30|337.28|334.38|337.3|334.4|337.3|334.4|337.28|334.38|4
1645050580000|2022-02-16 22:29:40|337.31|334.41|337.33|334.43|337.36|334.46|337.31|334.41|7
1645050590000|2022-02-16 22:29:50|337.32|334.42|337.34|334.44|337.37|334.47|337.31|334.41|20
1645050600000|2022-02-16 22:30:00|337.35|334.45|337.32|334.42|337.35|334.45|337.31|334.41|5
1645050620000|2022-02-16 22:30:20|337.31|334.41|337.32|334.42|337.32|334.42|337.3|334.4|4
1645050630000|2022-02-16 22:30:30|337.3|334.4|337.37|334.47|337.37|334.47|337.3|334.4|12
1645050640000|2022-02-16 22:30:40|337.33|334.43|337.42|334.52|337.42|334.52|337.3|334.4|15
1645050650000|2022-02-16 22:30:50|337.35|334.45|337.35|334.45|337.37|334.47|337.32|334.42|11
1645050660000|2022-02-16 22:31:00|337.31|334.41|337.33|334.43|337.38|334.48|337.29|334.39|13
1645050670000|2022-02-16 22:31:10|337.32|334.42|337.33|334.43|337.33|334.43|337.32|334.42|2
1645050680000|2022-02-16 22:31:20|337.32|334.42|337.31|334.41|337.32|334.42|337.31|334.41|2
1645050690000|2022-02-16 22:31:30|337.32|334.42|337.32|334.42|337.32|334.42|337.32|334.42|1
1645050700000|2022-02-16 22:31:40|337.33|334.43|337.38|334.48|337.38|334.48|337.31|334.41|4
1645050710000|2022-02-16 22:31:50|337.32|334.42|337.32|334.42|337.32|334.42|337.32|334.42|1
1645050720000|2022-02-16 22:32:00|337.33|334.43|337.32|334.42|337.33|334.43|337.32|334.42|2
1645050730000|2022-02-16 22:32:10|337.33|334.43|337.32|334.42|337.33|334.43|337.32|334.42|2
1645050740000|2022-02-16 22:32:20|337.33|334.43|337.33|334.43|337.33|334.43|337.33|334.43|1
1645050750000|2022-02-16 22:32:30|337.31|334.41|337.31|334.41|337.32|334.42|337.31|334.41|3
1645050760000|2022-02-16 22:32:40|337.33|334.43|337.32|334.42|337.35|334.45|337.28|334.38|7
1645050770000|2022-02-16 22:32:50|337.34|334.44|337.31|334.41|337.34|334.44|337.3|334.4|10
1645050780000|2022-02-16 22:33:00|337.32|334.42|337.3|334.4|337.32|334.42|337.3|334.4|7
1645050790000|2022-02-16 22:33:10|337.31|334.41|337.33|334.43|337.34|334.44|337.3|334.4|7
1645050800000|2022-02-16 22:33:20|337.3|334.4|337.3|334.4|337.31|334.41|337.3|334.4|3
1645050810000|2022-02-16 22:33:30|337.33|334.43|337.36|334.46|337.36|334.46|337.33|334.43|2
1645050830000|2022-02-16 22:33:50|337.37|334.47|337.53|334.63|337.53|334.63|337.37|334.47|16
1645050840000|2022-02-16 22:34:00|337.54|334.64|337.72|334.82|337.72|334.82|337.51|334.61|21
1645050850000|2022-02-16 22:34:10|337.74|334.84|337.76|334.86|337.76|334.86|337.71|334.81|10
1645050860000|2022-02-16 22:34:20|337.74|334.84|337.81|334.91|337.81|334.91|337.72|334.82|17
1645050870000|2022-02-16 22:34:30|337.8|334.9|337.81|334.91|337.81|334.91|337.79|334.89|5
1645050880000|2022-02-16 22:34:40|337.82|334.92|337.87|334.97|337.88|334.98|337.82|334.92|8
1645050890000|2022-02-16 22:34:50|337.89|334.99|337.98|335.08|337.99|335.09|337.89|334.99|9
1645050900000|2022-02-16 22:35:00|337.99|335.09|338.1|335.2|338.1|335.2|337.98|335.08|13
1645050910000|2022-02-16 22:35:10|338.13|335.23|338.06|335.16|338.13|335.23|338.06|335.16|16
1645050920000|2022-02-16 22:35:20|338.07|335.17|338.02|335.12|338.15|335.25|338.02|335.12|21
1645050930000|2022-02-16 22:35:30|338.03|335.13|338.06|335.16|338.12|335.22|338.01|335.11|23
1645050940000|2022-02-16 22:35:40|338.05|335.15|338.05|335.15|338.07|335.17|338.03|335.13|17
1645050950000|2022-02-16 22:35:50|338.04|335.14|338|335.1|338.04|335.14|338|335.1|13
1645050960000|2022-02-16 22:36:00|338.01|335.11|337.96|335.06|338.05|335.15|337.94|335.04|23
1645050970000|2022-02-16 22:36:10|337.99|335.09|337.95|335.05|338.01|335.11|337.91|335.01|16
1645050980000|2022-02-16 22:36:20|337.96|335.06|337.95|335.05|337.98|335.08|337.95|335.05|6
1645050990000|2022-02-16 22:36:30|337.94|335.04|337.94|335.04|337.94|335.04|337.94|335.04|1
1645051000000|2022-02-16 22:36:40|337.96|335.06|337.97|335.07|337.99|335.09|337.95|335.05|8
1645051010000|2022-02-16 22:36:50|337.95|335.05|338|335.1|338.05|335.15|337.92|335.02|22
1645051020000|2022-02-16 22:37:00|338.02|335.12|337.97|335.07|338.05|335.15|337.94|335.04|17
1645051030000|2022-02-16 22:37:10|337.96|335.06|338.05|335.15|338.05|335.15|337.96|335.06|6
1645051040000|2022-02-16 22:37:20|338.07|335.17|338.08|335.18|338.08|335.18|338.04|335.14|12
1645051050000|2022-02-16 22:37:30|338.06|335.16|338.09|335.19|338.09|335.19|338.06|335.16|12
1645051060000|2022-02-16 22:37:40|338.1|335.2|338.09|335.19|338.1|335.2|338.07|335.17|9
1645051070000|2022-02-16 22:37:50|338.1|335.2|338.09|335.19|338.11|335.21|338.09|335.19|12
1645051080000|2022-02-16 22:38:00|338.11|335.21|338.09|335.19|338.11|335.21|338.09|335.19|8
1645051090000|2022-02-16 22:38:10|338.1|335.2|338.14|335.24|338.16|335.26|338.1|335.2|19
1645051100000|2022-02-16 22:38:20|338.15|335.25|338.11|335.21|338.15|335.25|338.11|335.21|6
1645051110000|2022-02-16 22:38:30|338.14|335.24|338.12|335.22|338.17|335.27|338.12|335.22|8
1645051120000|2022-02-16 22:38:40|338.24|335.34|338.19|335.29|338.24|335.34|338.18|335.28|22
1645051130000|2022-02-16 22:38:50|338.2|335.3|338.24|335.34|338.3|335.4|338.19|335.29|18
1645051140000|2022-02-16 22:39:00|338.29|335.39|338.27|335.37|338.29|335.39|338.21|335.31|9
1645051150000|2022-02-16 22:39:10|338.26|335.36|338.28|335.38|338.3|335.4|338.26|335.36|5
1645051160000|2022-02-16 22:39:20|338.29|335.39|338.3|335.4|338.31|335.41|338.29|335.39|4
1645051170000|2022-02-16 22:39:30|338.31|335.41|338.36|335.46|338.36|335.46|338.3|335.4|7
1645051180000|2022-02-16 22:39:40|338.37|335.47|338.37|335.47|338.38|335.48|338.36|335.46|4
1645051190000|2022-02-16 22:39:50|338.38|335.48|338.37|335.47|338.38|335.48|338.37|335.47|2
1645051200000|2022-02-16 22:40:00|338.38|335.48|338.38|335.48|338.38|335.48|338.37|335.47|5
1645051210000|2022-02-16 22:40:10|338.36|335.46|338.4|335.5|338.41|335.51|338.36|335.46|6
1645051220000|2022-02-16 22:40:20|338.42|335.52|338.44|335.54|338.44|335.54|338.4|335.5|8
1645051230000|2022-02-16 22:40:30|338.45|335.55|338.41|335.51|338.46|335.56|338.41|335.51|3
1645051240000|2022-02-16 22:40:40|338.46|335.56|338.46|335.56|338.46|335.56|338.46|335.56|1
1645051250000|2022-02-16 22:40:50|338.45|335.55|338.47|335.57|338.47|335.57|338.45|335.55|3
1645051260000|2022-02-16 22:41:00|338.48|335.58|338.48|335.58|338.48|335.58|338.46|335.56|4
1645051270000|2022-02-16 22:41:10|338.47|335.57|338.48|335.58|338.48|335.58|338.47|335.57|2
1645051280000|2022-02-16 22:41:20|338.5|335.6|338.56|335.66|338.57|335.67|338.47|335.57|10
1645051290000|2022-02-16 22:41:30|338.55|335.65|338.58|335.68|338.59|335.69|338.55|335.65|10
1645051300000|2022-02-16 22:41:40|338.59|335.69|338.59|335.69|338.59|335.69|338.58|335.68|3
1645051310000|2022-02-16 22:41:50|338.6|335.7|338.66|335.76|338.66|335.76|338.59|335.69|4
1645051320000|2022-02-16 22:42:00|338.59|335.69|338.64|335.74|338.66|335.76|338.58|335.68|12
1645051330000|2022-02-16 22:42:10|338.67|335.77|338.7|335.8|338.7|335.8|338.66|335.76|6
1645051340000|2022-02-16 22:42:20|338.67|335.77|338.66|335.76|338.74|335.84|338.62|335.72|22
1645051350000|2022-02-16 22:42:30|338.71|335.81|338.73|335.83|338.79|335.89|338.63|335.73|15
1645051360000|2022-02-16 22:42:40|338.7|335.8|338.91|336.01|338.93|336.03|338.7|335.8|25
1645051370000|2022-02-16 22:42:50|338.92|336.02|338.97|336.07|339|336.1|338.88|335.98|19
1645051380000|2022-02-16 22:43:00|339|336.1|339|336.1|339|336.1|338.91|336.01|5
1645051390000|2022-02-16 22:43:10|339.01|336.11|339.14|336.24|339.14|336.24|339.01|336.11|19
1645051400000|2022-02-16 22:43:20|339.13|336.23|339.13|336.23|339.14|336.24|339.13|336.23|15
1645051410000|2022-02-16 22:43:30|339.14|336.24|339.18|336.28|339.18|336.28|339.14|336.24|8
1645051420000|2022-02-16 22:43:40|339.19|336.29|339.22|336.32|339.22|336.32|339.19|336.29|6
1645051430000|2022-02-16 22:43:50|339.2|336.3|339.22|336.32|339.22|336.32|339.2|336.3|3
1645051440000|2022-02-16 22:44:00|339.37|336.47|339.37|336.47|339.37|336.47|339.37|336.47|1
1645051470000|2022-02-16 22:44:30|339.38|336.48|339.41|336.51|339.41|336.51|339.37|336.47|7
1645051480000|2022-02-16 22:44:40|339.43|336.53|339.5|336.6|339.51|336.61|339.43|336.53|15
1645051490000|2022-02-16 22:44:50|339.48|336.58|339.46|336.56|339.5|336.6|339.46|336.56|11
1645051500000|2022-02-16 22:45:00|339.47|336.57|339.48|336.58|339.52|336.62|339.47|336.57|5
1645051510000|2022-02-16 22:45:10|339.52|336.62|339.51|336.61|339.53|336.63|339.47|336.57|11
1645051520000|2022-02-16 22:45:20|339.5|336.6|339.5|336.6|339.52|336.62|339.5|336.6|6
1645051530000|2022-02-16 22:45:30|339.51|336.61|339.55|336.65|339.55|336.65|339.5|336.6|12
1645051540000|2022-02-16 22:45:40|339.56|336.66|339.57|336.67|339.57|336.67|339.55|336.65|6
1645051550000|2022-02-16 22:45:50|339.59|336.69|339.61|336.71|339.62|336.72|339.58|336.68|5
1645051560000|2022-02-16 22:46:00|339.58|336.68|339.58|336.68|339.6|336.7|339.58|336.68|5
1645051570000|2022-02-16 22:46:10|339.61|336.71|339.58|336.68|339.61|336.71|339.58|336.68|2
1645051580000|2022-02-16 22:46:20|339.59|336.69|339.58|336.68|339.62|336.72|339.58|336.68|8
1645051590000|2022-02-16 22:46:30|339.56|336.66|339.51|336.61|339.57|336.67|339.51|336.61|13
1645051600000|2022-02-16 22:46:40|339.53|336.63|339.37|336.47|339.57|336.67|339.37|336.47|21
1645051610000|2022-02-16 22:46:50|339.38|336.48|339.34|336.44|339.38|336.48|339.32|336.42|10
1645051620000|2022-02-16 22:47:00|339.36|336.46|339.37|336.47|339.38|336.48|339.34|336.44|10
1645051630000|2022-02-16 22:47:10|339.36|336.46|339.32|336.42|339.36|336.46|339.26|336.36|12
1645051640000|2022-02-16 22:47:20|339.31|336.41|339.27|336.37|339.33|336.43|339.25|336.35|11
1645051650000|2022-02-16 22:47:30|339.28|336.38|339.21|336.31|339.31|336.41|339.21|336.31|22
1645051660000|2022-02-16 22:47:40|339.22|336.32|339.18|336.28|339.23|336.33|339.17|336.27|19
1645051670000|2022-02-16 22:47:50|339.19|336.29|339.11|336.21|339.21|336.31|339.11|336.21|21
1645051680000|2022-02-16 22:48:00|339.09|336.19|339.09|336.19|339.1|336.2|339.09|336.19|3
1645051690000|2022-02-16 22:48:10|339.04|336.14|339.04|336.14|339.04|336.14|339.04|336.14|1
1645051700000|2022-02-16 22:48:20|338.96|336.06|338.89|335.99|338.97|336.07|338.87|335.97|11
1645051710000|2022-02-16 22:48:30|338.88|335.98|338.55|335.65|338.9|336|338.55|335.65|19
1645051720000|2022-02-16 22:48:40|338.56|335.66|338.6|335.7|338.6|335.7|338.55|335.65|15
1645051730000|2022-02-16 22:48:50|338.59|335.69|338.65|335.75|338.67|335.77|338.58|335.68|15
1645051740000|2022-02-16 22:49:00|338.66|335.76|338.78|335.88|338.78|335.88|338.66|335.76|19
1645051750000|2022-02-16 22:49:10|338.77|335.87|338.78|335.88|338.79|335.89|338.72|335.82|10
1645051760000|2022-02-16 22:49:20|338.75|335.85|338.83|335.93|338.84|335.94|338.75|335.85|11
1645051770000|2022-02-16 22:49:30|338.82|335.92|338.79|335.89|338.83|335.93|338.76|335.86|8
1645051780000|2022-02-16 22:49:40|338.81|335.91|338.77|335.87|338.81|335.91|338.77|335.87|7
1645051790000|2022-02-16 22:49:50|338.81|335.91|338.79|335.89|338.81|335.91|338.79|335.89|2
1645051800000|2022-02-16 22:50:00|338.81|335.91|338.67|335.77|338.81|335.91|338.66|335.76|12
1645051810000|2022-02-16 22:50:10|338.65|335.75|338.66|335.76|338.67|335.77|338.65|335.75|6
1645051820000|2022-02-16 22:50:20|338.65|335.75|338.66|335.76|338.66|335.76|338.65|335.75|4
1645051830000|2022-02-16 22:50:30|338.65|335.75|338.66|335.76|338.67|335.77|338.65|335.75|4
1645051840000|2022-02-16 22:50:40|338.67|335.77|338.66|335.76|338.67|335.77|338.66|335.76|2
1645051850000|2022-02-16 22:50:50|338.67|335.77|338.71|335.81|338.71|335.81|338.64|335.74|6
1645051860000|2022-02-16 22:51:00|338.72|335.82|338.76|335.86|338.76|335.86|338.72|335.82|7
1645051870000|2022-02-16 22:51:10|338.75|335.85|338.72|335.82|338.76|335.86|338.72|335.82|9
1645051880000|2022-02-16 22:51:20|338.71|335.81|338.68|335.78|338.72|335.82|338.68|335.78|5
1645051890000|2022-02-16 22:51:30|338.67|335.77|338.66|335.76|338.67|335.77|338.66|335.76|2
1645051900000|2022-02-16 22:51:40|338.65|335.75|338.68|335.78|338.69|335.79|338.65|335.75|5
1645051910000|2022-02-16 22:51:50|338.69|335.79|338.77|335.87|338.77|335.87|338.69|335.79|6
1645051920000|2022-02-16 22:52:00|338.76|335.86|338.7|335.8|338.77|335.87|338.7|335.8|5
1645051930000|2022-02-16 22:52:10|338.69|335.79|338.71|335.81|338.71|335.81|338.69|335.79|2
1645051940000|2022-02-16 22:52:20|338.7|335.8|338.74|335.84|338.74|335.84|338.7|335.8|5
1645051950000|2022-02-16 22:52:30|338.73|335.83|338.77|335.87|338.79|335.89|338.73|335.83|7
1645051960000|2022-02-16 22:52:40|338.75|335.85|338.76|335.86|338.79|335.89|338.75|335.85|5
1645051970000|2022-02-16 22:52:50|338.75|335.85|338.75|335.85|338.75|335.85|338.75|335.85|1
1645051980000|2022-02-16 22:53:00|338.76|335.86|338.75|335.85|338.76|335.86|338.75|335.85|4
1645051990000|2022-02-16 22:53:10|338.76|335.86|338.76|335.86|338.76|335.86|338.76|335.86|1
1645052000000|2022-02-16 22:53:20|338.75|335.85|338.77|335.87|338.77|335.87|338.75|335.85|3
1645052010000|2022-02-16 22:53:30|338.76|335.86|338.76|335.86|338.77|335.87|338.75|335.85|7
1645052020000|2022-02-16 22:53:40|338.74|335.84|338.76|335.86|338.79|335.89|338.74|335.84|15
1645052030000|2022-02-16 22:53:50|338.75|335.85|338.75|335.85|338.75|335.85|338.75|335.85|1
1645052040000|2022-02-16 22:54:00|338.78|335.88|338.75|335.85|338.78|335.88|338.73|335.83|3
1645052050000|2022-02-16 22:54:10|338.74|335.84|338.74|335.84|338.77|335.87|338.74|335.84|5
1645052060000|2022-02-16 22:54:20|338.75|335.85|338.75|335.85|338.78|335.88|338.72|335.82|11
1645052070000|2022-02-16 22:54:30|338.74|335.84|338.76|335.86|338.79|335.89|338.74|335.84|7
1645052080000|2022-02-16 22:54:40|338.79|335.89|338.76|335.86|338.79|335.89|338.74|335.84|5
1645052100000|2022-02-16 22:55:00|338.75|335.85|338.75|335.85|338.75|335.85|338.75|335.85|1
1645052130000|2022-02-16 22:55:30|338.74|335.84|338.74|335.84|338.75|335.85|338.74|335.84|3
1645052140000|2022-02-16 22:55:40|338.75|335.85|338.75|335.85|338.75|335.85|338.74|335.84|3
1645052150000|2022-02-16 22:55:50|338.74|335.84|338.76|335.86|338.76|335.86|338.74|335.84|9
1645052160000|2022-02-16 22:56:00|338.75|335.85|338.75|335.85|338.75|335.85|338.74|335.84|3
1645052170000|2022-02-16 22:56:10|338.74|335.84|338.74|335.84|338.77|335.87|338.72|335.82|7
1645052180000|2022-02-16 22:56:20|338.72|335.82|338.72|335.82|338.72|335.82|338.72|335.82|1
1645052190000|2022-02-16 22:56:30|338.71|335.81|338.67|335.77|338.71|335.81|338.67|335.77|11
1645052200000|2022-02-16 22:56:40|338.69|335.79|338.71|335.81|338.71|335.81|338.67|335.77|17
1645052210000|2022-02-16 22:56:50|338.7|335.8|338.69|335.79|338.71|335.81|338.68|335.78|11
1645052220000|2022-02-16 22:57:00|338.71|335.81|338.69|335.79|338.71|335.81|338.69|335.79|8
1645052270000|2022-02-16 22:57:50|338.7|335.8|338.7|335.8|338.7|335.8|338.7|335.8|1
1645052290000|2022-02-16 22:58:10|338.69|335.79|338.72|335.82|338.77|335.87|338.69|335.79|13
1645052300000|2022-02-16 22:58:20|338.73|335.83|338.72|335.82|338.74|335.84|338.72|335.82|4
1645052310000|2022-02-16 22:58:30|338.73|335.83|338.73|335.83|338.75|335.85|338.73|335.83|4
1645052320000|2022-02-16 22:58:40|338.75|335.85|338.73|335.83|338.75|335.85|338.73|335.83|2
1645052350000|2022-02-16 22:59:10|338.72|335.82|338.72|335.82|338.73|335.83|338.72|335.82|3
1645052360000|2022-02-16 22:59:20|338.73|335.83|338.73|335.83|338.73|335.83|338.73|335.83|1
1645052370000|2022-02-16 22:59:30|338.7|335.8|338.77|335.87|338.77|335.87|338.7|335.8|5
1645052380000|2022-02-16 22:59:40|338.79|335.89|338.74|335.84|338.79|335.89|338.74|335.84|4
1645052390000|2022-02-16 22:59:50|338.73|335.83|338.73|335.83|338.74|335.84|338.73|335.83|5
1645052400000|2022-02-16 23:00:00|338.74|335.84|338.75|335.85|338.78|335.88|338.74|335.84|19
1645052410000|2022-02-16 23:00:10|338.76|335.86|338.73|335.83|338.8|335.9|338.72|335.82|20
1645052420000|2022-02-16 23:00:20|338.74|335.84|338.74|335.84|338.76|335.86|338.74|335.84|9
1645052430000|2022-02-16 23:00:30|338.73|335.83|338.78|335.88|338.78|335.88|338.73|335.83|13
1645052440000|2022-02-16 23:00:40|338.77|335.87|338.73|335.83|338.77|335.87|338.73|335.83|12
1645052450000|2022-02-16 23:00:50|338.74|335.84|338.74|335.84|338.78|335.88|338.74|335.84|7
1645052460000|2022-02-16 23:01:00|338.75|335.85|338.79|335.89|338.81|335.91|338.75|335.85|7
1645052470000|2022-02-16 23:01:10|338.71|335.81|338.75|335.85|338.81|335.91|338.71|335.81|11
1645052480000|2022-02-16 23:01:20|338.74|335.84|338.8|335.9|338.8|335.9|338.74|335.84|6
1645052490000|2022-02-16 23:01:30|338.79|335.89|338.81|335.91|338.82|335.92|338.79|335.89|5
1645052500000|2022-02-16 23:01:40|338.8|335.9|338.78|335.88|338.8|335.9|338.71|335.81|13
1645052510000|2022-02-16 23:01:50|338.75|335.85|338.67|335.77|338.75|335.85|338.67|335.77|13
1645052520000|2022-02-16 23:02:00|338.68|335.78|338.56|335.66|338.68|335.78|338.56|335.66|22
1645052530000|2022-02-16 23:02:10|338.58|335.68|338.58|335.68|338.58|335.68|338.57|335.67|7
1645052540000|2022-02-16 23:02:20|338.57|335.67|338.58|335.68|338.58|335.68|338.53|335.63|8
1645052550000|2022-02-16 23:02:30|338.65|335.75|338.61|335.71|338.66|335.76|338.6|335.7|8
1645052560000|2022-02-16 23:02:40|338.62|335.72|338.58|335.68|338.62|335.72|338.57|335.67|9
1645052570000|2022-02-16 23:02:50|338.62|335.72|338.54|335.64|338.63|335.73|338.53|335.63|18
1645052580000|2022-02-16 23:03:00|338.55|335.65|338.52|335.62|338.56|335.66|338.49|335.59|12
1645052590000|2022-02-16 23:03:10|338.53|335.63|338.59|335.69|338.61|335.71|338.53|335.63|8
1645052600000|2022-02-16 23:03:20|338.57|335.67|338.57|335.67|338.6|335.7|338.56|335.66|7
1645052610000|2022-02-16 23:03:30|338.58|335.68|338.6|335.7|338.64|335.74|338.54|335.64|16
1645052620000|2022-02-16 23:03:40|338.58|335.68|338.59|335.69|338.64|335.74|338.5|335.6|12
1645052630000|2022-02-16 23:03:50|338.61|335.71|338.64|335.74|338.64|335.74|338.57|335.67|10
1645052640000|2022-02-16 23:04:00|338.62|335.72|338.6|335.7|338.64|335.74|338.53|335.63|12
1645052650000|2022-02-16 23:04:10|338.61|335.71|338.58|335.68|338.61|335.71|338.58|335.68|10
1645052660000|2022-02-16 23:04:20|338.6|335.7|338.65|335.75|338.65|335.75|338.58|335.68|9
1645052670000|2022-02-16 23:04:30|338.68|335.78|338.84|335.94|338.84|335.94|338.68|335.78|10
1645052680000|2022-02-16 23:04:40|338.85|335.95|338.83|335.93|338.86|335.96|338.78|335.88|7
1645052690000|2022-02-16 23:04:50|338.85|335.95|338.72|335.82|338.85|335.95|338.71|335.81|11
1645052700000|2022-02-16 23:05:00|338.74|335.84|338.82|335.92|338.85|335.95|338.74|335.84|11
1645052710000|2022-02-16 23:05:10|338.81|335.91|338.83|335.93|338.85|335.95|338.81|335.91|13
1645052720000|2022-02-16 23:05:20|338.86|335.96|338.88|335.98|338.89|335.99|338.86|335.96|6
1645052740000|2022-02-16 23:05:40|338.9|336|338.9|336|338.9|336|338.87|335.97|7
1645052750000|2022-02-16 23:05:50|338.88|335.98|338.91|336.01|338.91|336.01|338.88|335.98|5
1645052760000|2022-02-16 23:06:00|338.9|336|338.92|336.02|338.93|336.03|338.89|335.99|8
1645052770000|2022-02-16 23:06:10|338.91|336.01|338.92|336.02|338.96|336.06|338.85|335.95|18
1645052780000|2022-02-16 23:06:20|338.96|336.06|338.99|336.09|339.01|336.11|338.96|336.06|20
1645052790000|2022-02-16 23:06:30|338.98|336.08|338.99|336.09|338.99|336.09|338.98|336.08|2
1645052800000|2022-02-16 23:06:40|339|336.1|339.02|336.12|339.02|336.12|339|336.1|3
1645052810000|2022-02-16 23:06:50|339.01|336.11|339.08|336.18|339.08|336.18|339|336.1|9
1645052820000|2022-02-16 23:07:00|339.06|336.16|339.07|336.17|339.08|336.18|339.06|336.16|12
1645052830000|2022-02-16 23:07:10|339.06|336.16|339.11|336.21|339.12|336.22|339.06|336.16|7
1645052850000|2022-02-16 23:07:30|339.13|336.23|339.21|336.31|339.24|336.34|339.13|336.23|22
1645052860000|2022-02-16 23:07:40|339.19|336.29|339.18|336.28|339.22|336.32|339.17|336.27|15
1645052870000|2022-02-16 23:07:50|339.15|336.25|339.16|336.26|339.19|336.29|339.15|336.25|8
1645052880000|2022-02-16 23:08:00|339.17|336.27|339.2|336.3|339.21|336.31|339.15|336.25|8
1645052890000|2022-02-16 23:08:10|339.19|336.29|339.13|336.23|339.19|336.29|339.13|336.23|12
1645052900000|2022-02-16 23:08:20|339.09|336.19|339.16|336.26|339.18|336.28|339.09|336.19|12
1645052910000|2022-02-16 23:08:30|339.18|336.28|339.16|336.26|339.19|336.29|339.14|336.24|13
1645052920000|2022-02-16 23:08:40|339.15|336.25|339.13|336.23|339.15|336.25|339.13|336.23|9
1645052930000|2022-02-16 23:08:50|339.12|336.22|339.14|336.24|339.16|336.26|339.12|336.22|7
1645052940000|2022-02-16 23:09:00|339.15|336.25|339.14|336.24|339.15|336.25|339.12|336.22|6
1645052950000|2022-02-16 23:09:10|339.15|336.25|339.14|336.24|339.15|336.25|339.14|336.24|4
1645052960000|2022-02-16 23:09:20|339.15|336.25|339.17|336.27|339.17|336.27|339.15|336.25|5
1645052970000|2022-02-16 23:09:30|339.16|336.26|339.18|336.28|339.18|336.28|339.16|336.26|13
1645052980000|2022-02-16 23:09:40|339.19|336.29|339.19|336.29|339.19|336.29|339.19|336.29|1
1645053000000|2022-02-16 23:10:00|339.2|336.3|339.2|336.3|339.2|336.3|339.19|336.29|3
1645053010000|2022-02-16 23:10:10|339.19|336.29|339.14|336.24|339.2|336.3|339.12|336.22|13
1645053020000|2022-02-16 23:10:20|339.15|336.25|339.17|336.27|339.17|336.27|339.14|336.24|5
1645053030000|2022-02-16 23:10:30|339.15|336.25|339.14|336.24|339.15|336.25|339.14|336.24|2
1645053040000|2022-02-16 23:10:40|339.15|336.25|339.19|336.29|339.19|336.29|339.13|336.23|11
1645053050000|2022-02-16 23:10:50|339.2|336.3|339.24|336.34|339.25|336.35|339.2|336.3|10
1645053060000|2022-02-16 23:11:00|339.25|336.35|339.25|336.35|339.25|336.35|339.21|336.31|5
1645053070000|2022-02-16 23:11:10|339.23|336.33|339.24|336.34|339.24|336.34|339.23|336.33|2
1645053080000|2022-02-16 23:11:20|339.23|336.33|339.19|336.29|339.23|336.33|339.13|336.23|6
1645053090000|2022-02-16 23:11:30|339.18|336.28|339.19|336.29|339.19|336.29|339.18|336.28|2
1645053100000|2022-02-16 23:11:40|339.17|336.27|339.14|336.24|339.17|336.27|339.14|336.24|11
1645053110000|2022-02-16 23:11:50|339.15|336.25|339.1|336.2|339.15|336.25|339.08|336.18|14
1645053120000|2022-02-16 23:12:00|339.08|336.18|338.9|336|339.11|336.21|338.88|335.98|18
1645053130000|2022-02-16 23:12:10|338.89|335.99|338.78|335.88|338.96|336.06|338.78|335.88|21
1645053140000|2022-02-16 23:12:20|338.85|335.95|338.77|335.87|338.86|335.96|338.76|335.86|17
1645053150000|2022-02-16 23:12:30|338.76|335.86|338.81|335.91|338.85|335.95|338.76|335.86|15
1645053160000|2022-02-16 23:12:40|338.82|335.92|338.71|335.81|338.82|335.92|338.7|335.8|20
1645053170000|2022-02-16 23:12:50|338.72|335.82|338.87|335.97|338.88|335.98|338.72|335.82|15
1645053180000|2022-02-16 23:13:00|338.88|335.98|339.09|336.19|339.09|336.19|338.88|335.98|14
1645053190000|2022-02-16 23:13:10|339.06|336.16|339.07|336.17|339.08|336.18|338.99|336.09|11
1645053200000|2022-02-16 23:13:20|339.11|336.21|339.09|336.19|339.11|336.21|339.06|336.16|5
1645053210000|2022-02-16 23:13:30|339.1|336.2|339.06|336.16|339.1|336.2|339.06|336.16|5
1645053220000|2022-02-16 23:13:40|339.07|336.17|339.03|336.13|339.07|336.17|339.02|336.12|12
1645053230000|2022-02-16 23:13:50|339.04|336.14|339.04|336.14|339.04|336.14|339.03|336.13|3
1645053240000|2022-02-16 23:14:00|339.03|336.13|339.09|336.19|339.09|336.19|339.03|336.13|18
1645053250000|2022-02-16 23:14:10|339.11|336.21|339.11|336.21|339.14|336.24|339.05|336.15|11
1645053260000|2022-02-16 23:14:20|339.12|336.22|339.14|336.24|339.18|336.28|339.09|336.19|9
1645053270000|2022-02-16 23:14:30|339.08|336.18|339.09|336.19|339.13|336.23|339.08|336.18|13
1645053280000|2022-02-16 23:14:40|339.11|336.21|339.09|336.19|339.13|336.23|339.09|336.19|11
1645053290000|2022-02-16 23:14:50|339.1|336.2|339.08|336.18|339.11|336.21|339.04|336.14|10
1645053300000|2022-02-16 23:15:00|339.05|336.15|339.06|336.16|339.1|336.2|339.01|336.11|14
1645053310000|2022-02-16 23:15:10|339.09|336.19|339.22|336.32|339.22|336.32|339.06|336.16|19
1645053320000|2022-02-16 23:15:20|339.21|336.31|339.25|336.35|339.3|336.4|339.17|336.27|17
1645053330000|2022-02-16 23:15:30|339.27|336.37|339.26|336.36|339.31|336.41|339.26|336.36|6
1645053340000|2022-02-16 23:15:40|339.24|336.34|339.23|336.33|339.28|336.38|339.18|336.28|14
1645053350000|2022-02-16 23:15:50|339.22|336.32|339.24|336.34|339.25|336.35|339.2|336.3|15
1645053360000|2022-02-16 23:16:00|339.23|336.33|339.21|336.31|339.24|336.34|339.2|336.3|10
1645053370000|2022-02-16 23:16:10|339.22|336.32|339.17|336.27|339.22|336.32|339.15|336.25|9
1645053380000|2022-02-16 23:16:20|339.19|336.29|339.17|336.27|339.22|336.32|339.14|336.24|17
1645053390000|2022-02-16 23:16:30|339.19|336.29|339.16|336.26|339.19|336.29|339.16|336.26|9
1645053400000|2022-02-16 23:16:40|339.15|336.25|339.17|336.27|339.17|336.27|339.15|336.25|5
1645053420000|2022-02-16 23:17:00|339.18|336.28|339.18|336.28|339.2|336.3|339.17|336.27|5
1645053430000|2022-02-16 23:17:10|339.23|336.33|339.15|336.25|339.23|336.33|339.15|336.25|7
1645053440000|2022-02-16 23:17:20|339.16|336.26|339.19|336.29|339.19|336.29|339.16|336.26|11
1645053450000|2022-02-16 23:17:30|339.18|336.28|339.23|336.33|339.23|336.33|339.15|336.25|9
1645053460000|2022-02-16 23:17:40|339.21|336.31|339.21|336.31|339.22|336.32|339.19|336.29|7
1645053470000|2022-02-16 23:17:50|339.23|336.33|339.2|336.3|339.23|336.33|339.19|336.29|9
1645053480000|2022-02-16 23:18:00|339.19|336.29|339.2|336.3|339.21|336.31|339.18|336.28|7
1645053490000|2022-02-16 23:18:10|339.21|336.31|339.22|336.32|339.23|336.33|339.21|336.31|4
1645053510000|2022-02-16 23:18:30|339.21|336.31|339.22|336.32|339.24|336.34|339.21|336.31|4
1645053520000|2022-02-16 23:18:40|339.23|336.33|339.22|336.32|339.24|336.34|339.21|336.31|11
1645053530000|2022-02-16 23:18:50|339.23|336.33|339.23|336.33|339.23|336.33|339.23|336.33|1
1645053540000|2022-02-16 23:19:00|339.24|336.34|339.28|336.38|339.28|336.38|339.23|336.33|10
1645053550000|2022-02-16 23:19:10|339.27|336.37|339.29|336.39|339.29|336.39|339.24|336.34|8
1645053560000|2022-02-16 23:19:20|339.28|336.38|339.27|336.37|339.29|336.39|339.19|336.29|7
1645053570000|2022-02-16 23:19:30|339.26|336.36|339.17|336.27|339.26|336.36|339.15|336.25|18
1645053580000|2022-02-16 23:19:40|339.18|336.28|339.14|336.24|339.22|336.32|339.11|336.21|20
1645053590000|2022-02-16 23:19:50|339.11|336.21|339.17|336.27|339.19|336.29|339.11|336.21|21
1645053600000|2022-02-16 23:20:00|339.18|336.28|339.23|336.33|339.25|336.35|339.16|336.26|14
1645053610000|2022-02-16 23:20:10|339.24|336.34|339.16|336.26|339.24|336.34|339.16|336.26|5
1645053620000|2022-02-16 23:20:20|339.15|336.25|339.16|336.26|339.16|336.26|339.15|336.25|2
1645053630000|2022-02-16 23:20:30|339.22|336.32|339.21|336.31|339.22|336.32|339.2|336.3|4
1645053650000|2022-02-16 23:20:50|339.22|336.32|339.28|336.38|339.28|336.38|339.22|336.32|8
1645053660000|2022-02-16 23:21:00|339.27|336.37|339.28|336.38|339.28|336.38|339.27|336.37|2
1645053670000|2022-02-16 23:21:10|339.26|336.36|339.26|336.36|339.28|336.38|339.26|336.36|4
1645053680000|2022-02-16 23:21:20|339.28|336.38|339.28|336.38|339.28|336.38|339.28|336.38|1
1645053700000|2022-02-16 23:21:40|339.29|336.39|339.3|336.4|339.32|336.42|339.28|336.38|8
1645053710000|2022-02-16 23:21:50|339.29|336.39|339.27|336.37|339.34|336.44|339.23|336.33|16
1645053720000|2022-02-16 23:22:00|339.33|336.43|339.31|336.41|339.37|336.47|339.31|336.41|4
1645053730000|2022-02-16 23:22:10|339.3|336.4|339.33|336.43|339.34|336.44|339.29|336.39|4
1645053740000|2022-02-16 23:22:20|339.32|336.42|339.23|336.33|339.32|336.42|339.23|336.33|11
1645053750000|2022-02-16 23:22:30|339.24|336.34|339.18|336.28|339.24|336.34|339.18|336.28|13
1645053760000|2022-02-16 23:22:40|339.17|336.27|339.17|336.27|339.18|336.28|339.1|336.2|12
1645053770000|2022-02-16 23:22:50|339.18|336.28|338.82|335.92|339.18|336.28|338.61|335.71|27
1645053780000|2022-02-16 23:23:00|338.84|335.94|338.76|335.86|338.84|335.94|338.76|335.86|18
1645053790000|2022-02-16 23:23:10|338.75|335.85|338.65|335.75|338.76|335.86|338.65|335.75|25
1645053800000|2022-02-16 23:23:20|338.66|335.76|338.67|335.77|338.71|335.81|338.65|335.75|22
1645053810000|2022-02-16 23:23:30|338.68|335.78|338.66|335.76|338.68|335.78|338.65|335.75|5
1645053820000|2022-02-16 23:23:40|338.65|335.75|338.58|335.68|338.65|335.75|338.57|335.67|6
1645053830000|2022-02-16 23:23:50|338.57|335.67|338.43|335.53|338.57|335.67|338.43|335.53|14
1645053840000|2022-02-16 23:24:00|338.45|335.55|338.47|335.57|338.48|335.58|338.44|335.54|8
1645053850000|2022-02-16 23:24:10|338.43|335.53|338.45|335.55|338.45|335.55|338.43|335.53|3
1645053860000|2022-02-16 23:24:20|338.46|335.56|338.46|335.56|338.48|335.58|338.45|335.55|7
1645053870000|2022-02-16 23:24:30|338.47|335.57|338.48|335.58|338.48|335.58|338.47|335.57|2
1645053880000|2022-02-16 23:24:40|338.47|335.57|338.44|335.54|338.47|335.57|338.44|335.54|6
1645053890000|2022-02-16 23:24:50|338.45|335.55|338.45|335.55|338.46|335.56|338.44|335.54|8
1645053900000|2022-02-16 23:25:00|338.46|335.56|338.46|335.56|338.46|335.56|338.43|335.53|8
1645053910000|2022-02-16 23:25:10|338.45|335.55|338.53|335.63|338.53|335.63|338.45|335.55|5
1645053920000|2022-02-16 23:25:20|338.54|335.64|338.53|335.63|338.54|335.64|338.53|335.63|2
1645053930000|2022-02-16 23:25:30|338.54|335.64|338.62|335.72|338.62|335.72|338.54|335.64|6
1645053940000|2022-02-16 23:25:40|338.69|335.79|338.7|335.8|338.7|335.8|338.6|335.7|7
1645053950000|2022-02-16 23:25:50|338.64|335.74|338.64|335.74|338.64|335.74|338.61|335.71|3
1645053960000|2022-02-16 23:26:00|338.61|335.71|338.67|335.77|338.72|335.82|338.58|335.68|23
1645053970000|2022-02-16 23:26:10|338.65|335.75|338.71|335.81|338.72|335.82|338.65|335.75|12
1645053980000|2022-02-16 23:26:20|338.7|335.8|338.68|335.78|338.73|335.83|338.65|335.75|21
1645053990000|2022-02-16 23:26:30|338.67|335.77|338.67|335.77|338.69|335.79|338.67|335.77|8
1645054000000|2022-02-16 23:26:40|338.68|335.78|338.73|335.83|338.74|335.84|338.67|335.77|8
1645054010000|2022-02-16 23:26:50|338.68|335.78|338.69|335.79|338.7|335.8|338.68|335.78|4
1645054020000|2022-02-16 23:27:00|338.68|335.78|338.7|335.8|338.75|335.85|338.68|335.78|18
1645054030000|2022-02-16 23:27:10|338.69|335.79|338.7|335.8|338.72|335.82|338.64|335.74|31
1645054040000|2022-02-16 23:27:20|338.69|335.79|338.66|335.76|338.71|335.81|338.65|335.75|18
1645054050000|2022-02-16 23:27:30|338.65|335.75|338.71|335.81|338.71|335.81|338.65|335.75|15
1645054060000|2022-02-16 23:27:40|338.72|335.82|338.73|335.83|338.73|335.83|338.68|335.78|17
1645054070000|2022-02-16 23:27:50|338.75|335.85|338.75|335.85|338.75|335.85|338.74|335.84|3
1645054080000|2022-02-16 23:28:00|338.76|335.86|338.77|335.87|338.79|335.89|338.75|335.85|13
1645054090000|2022-02-16 23:28:10|338.78|335.88|338.92|336.02|338.92|336.02|338.78|335.88|14
1645054100000|2022-02-16 23:28:20|338.89|335.99|338.83|335.93|338.89|335.99|338.82|335.92|11
1645054110000|2022-02-16 23:28:30|338.88|335.98|338.85|335.95|338.91|336.01|338.83|335.93|9
1645054120000|2022-02-16 23:28:40|338.84|335.94|338.9|336|338.9|336|338.82|335.92|15
1645054130000|2022-02-16 23:28:50|338.91|336.01|338.94|336.04|338.95|336.05|338.88|335.98|11
1645054140000|2022-02-16 23:29:00|338.88|335.98|338.95|336.05|338.96|336.06|338.88|335.98|9
1645054150000|2022-02-16 23:29:10|338.96|336.06|338.96|336.06|338.96|336.06|338.96|336.06|1
1645054160000|2022-02-16 23:29:20|338.95|336.05|338.85|335.95|338.95|336.05|338.85|335.95|12
1645054170000|2022-02-16 23:29:30|338.86|335.96|338.86|335.96|338.86|335.96|338.86|335.96|1
1645054180000|2022-02-16 23:29:40|338.89|335.99|338.86|335.96|338.89|335.99|338.86|335.96|10
1645054190000|2022-02-16 23:29:50|338.84|335.94|338.86|335.96|338.93|336.03|338.82|335.92|18
1645054200000|2022-02-16 23:30:00|338.84|335.94|338.78|335.88|338.88|335.98|338.77|335.87|13
1645054210000|2022-02-16 23:30:10|338.77|335.87|338.81|335.91|338.81|335.91|338.74|335.84|4
1645054220000|2022-02-16 23:30:20|338.8|335.9|338.72|335.82|338.8|335.9|338.71|335.81|11
1645054230000|2022-02-16 23:30:30|338.73|335.83|338.65|335.75|338.75|335.85|338.63|335.73|26
1645054240000|2022-02-16 23:30:40|338.64|335.74|338.63|335.73|338.65|335.75|338.57|335.67|17
1645054250000|2022-02-16 23:30:50|338.58|335.68|338.53|335.63|338.64|335.74|338.49|335.59|24
1645054260000|2022-02-16 23:31:00|338.46|335.56|338.24|335.34|338.51|335.61|338.16|335.26|25
1645054270000|2022-02-16 23:31:10|338.19|335.29|338.35|335.45|338.35|335.45|338.11|335.21|27
1645054280000|2022-02-16 23:31:20|338.32|335.42|338.36|335.46|338.36|335.46|338.3|335.4|7
1645054290000|2022-02-16 23:31:30|338.34|335.44|338.34|335.44|338.36|335.46|338.32|335.42|14
1645054300000|2022-02-16 23:31:40|338.33|335.43|338.33|335.43|338.36|335.46|338.31|335.41|11
1645054310000|2022-02-16 23:31:50|338.34|335.44|338.22|335.32|338.35|335.45|338.22|335.32|21
1645054320000|2022-02-16 23:32:00|338.33|335.43|338.34|335.44|338.36|335.46|338.21|335.31|21
1645054330000|2022-02-16 23:32:10|338.33|335.43|338.34|335.44|338.38|335.48|338.33|335.43|12
1645054340000|2022-02-16 23:32:20|338.33|335.43|338.41|335.51|338.41|335.51|338.33|335.43|17
1645054350000|2022-02-16 23:32:30|338.37|335.47|338.5|335.6|338.54|335.64|338.37|335.47|14
1645054360000|2022-02-16 23:32:40|338.56|335.66|338.6|335.7|338.6|335.7|338.5|335.6|11
1645054370000|2022-02-16 23:32:50|338.59|335.69|338.59|335.69|338.59|335.69|338.58|335.68|5
1645054380000|2022-02-16 23:33:00|338.6|335.7|338.58|335.68|338.64|335.74|338.57|335.67|10
1645054390000|2022-02-16 23:33:10|338.56|335.66|338.53|335.63|338.59|335.69|338.5|335.6|11
1645054400000|2022-02-16 23:33:20|338.54|335.64|338.62|335.72|338.63|335.73|338.54|335.64|16
1645054410000|2022-02-16 23:33:30|338.61|335.71|338.54|335.64|338.61|335.71|338.52|335.62|11
1645054420000|2022-02-16 23:33:40|338.55|335.65|338.7|335.8|338.7|335.8|338.5|335.6|24
1645054430000|2022-02-16 23:33:50|338.69|335.79|338.64|335.74|338.72|335.82|338.63|335.73|19
1645054440000|2022-02-16 23:34:00|338.61|335.71|338.67|335.77|338.75|335.85|338.6|335.7|19
1645054450000|2022-02-16 23:34:10|338.64|335.74|338.68|335.78|338.7|335.8|338.64|335.74|9
1645054460000|2022-02-16 23:34:20|338.69|335.79|338.74|335.84|338.74|335.84|338.68|335.78|10
1645054470000|2022-02-16 23:34:30|338.75|335.85|338.84|335.94|338.85|335.95|338.75|335.85|7
1645054480000|2022-02-16 23:34:40|338.79|335.89|338.91|336.01|338.91|336.01|338.79|335.89|14
1645054490000|2022-02-16 23:34:50|338.88|335.98|338.85|335.95|338.88|335.98|338.83|335.93|10
1645054500000|2022-02-16 23:35:00|338.83|335.93|338.85|335.95|338.88|335.98|338.82|335.92|15
1645054510000|2022-02-16 23:35:10|338.84|335.94|338.84|335.94|338.91|336.01|338.83|335.93|4
1645054520000|2022-02-16 23:35:20|338.83|335.93|338.83|335.93|338.89|335.99|338.82|335.92|8
1645054530000|2022-02-16 23:35:30|338.82|335.92|338.81|335.91|338.85|335.95|338.79|335.89|12
1645054540000|2022-02-16 23:35:40|338.8|335.9|338.79|335.89|338.84|335.94|338.76|335.86|10
1645054550000|2022-02-16 23:35:50|338.8|335.9|338.79|335.89|338.81|335.91|338.79|335.89|3
1645054560000|2022-02-16 23:36:00|338.8|335.9|338.85|335.95|338.86|335.96|338.79|335.89|10
1645054570000|2022-02-16 23:36:10|338.84|335.94|338.87|335.97|338.87|335.97|338.84|335.94|10
1645054580000|2022-02-16 23:36:20|338.86|335.96|338.85|335.95|338.87|335.97|338.82|335.92|8
1645054590000|2022-02-16 23:36:30|338.8|335.9|338.83|335.93|338.91|336.01|338.8|335.9|6
1645054600000|2022-02-16 23:36:40|338.81|335.91|338.78|335.88|338.86|335.96|338.76|335.86|15
1645054610000|2022-02-16 23:36:50|338.76|335.86|338.77|335.87|338.86|335.96|338.76|335.86|17
1645054620000|2022-02-16 23:37:00|338.8|335.9|338.78|335.88|338.92|336.02|338.76|335.86|17
1645054630000|2022-02-16 23:37:10|338.75|335.85|338.78|335.88|338.81|335.91|338.75|335.85|13
1645054640000|2022-02-16 23:37:20|338.85|335.95|338.74|335.84|338.85|335.95|338.73|335.83|14
1645054650000|2022-02-16 23:37:30|338.75|335.85|338.63|335.73|338.75|335.85|338.63|335.73|13
1645054660000|2022-02-16 23:37:40|338.69|335.79|338.56|335.66|338.71|335.81|338.56|335.66|17
1645054670000|2022-02-16 23:37:50|338.67|335.77|338.63|335.73|338.68|335.78|338.56|335.66|14
1645054680000|2022-02-16 23:38:00|338.59|335.69|338.73|335.83|338.75|335.85|338.59|335.69|15
1645054690000|2022-02-16 23:38:10|338.76|335.86|338.77|335.87|338.78|335.88|338.73|335.83|11
1645054700000|2022-02-16 23:38:20|338.78|335.88|338.8|335.9|338.8|335.9|338.77|335.87|11
1645054710000|2022-02-16 23:38:30|338.81|335.91|338.89|335.99|338.89|335.99|338.77|335.87|16
1645054720000|2022-02-16 23:38:40|338.87|335.97|338.84|335.94|338.87|335.97|338.78|335.88|17
1645054730000|2022-02-16 23:38:50|338.87|335.97|338.88|335.98|338.88|335.98|338.85|335.95|4
1645054740000|2022-02-16 23:39:00|338.87|335.97|338.77|335.87|338.87|335.97|338.76|335.86|11
1645054750000|2022-02-16 23:39:10|338.76|335.86|338.77|335.87|338.8|335.9|338.75|335.85|10
1645054760000|2022-02-16 23:39:20|338.76|335.86|338.76|335.86|338.88|335.98|338.75|335.85|9
1645054770000|2022-02-16 23:39:30|338.77|335.87|338.8|335.9|338.82|335.92|338.75|335.85|9
1645054780000|2022-02-16 23:39:40|338.79|335.89|338.76|335.86|338.82|335.92|338.74|335.84|15
1645054790000|2022-02-16 23:39:50|338.77|335.87|338.77|335.87|338.8|335.9|338.76|335.86|8
1645054800000|2022-02-16 23:40:00|338.76|335.86|338.76|335.86|338.85|335.95|338.75|335.85|17
1645054810000|2022-02-16 23:40:10|338.89|335.99|338.76|335.86|338.89|335.99|338.75|335.85|16
1645054820000|2022-02-16 23:40:20|338.75|335.85|338.75|335.85|338.76|335.86|338.74|335.84|11
1645054830000|2022-02-16 23:40:30|338.74|335.84|338.75|335.85|338.82|335.92|338.74|335.84|8
1645054840000|2022-02-16 23:40:40|338.77|335.87|338.74|335.84|338.77|335.87|338.71|335.81|9
1645054850000|2022-02-16 23:40:50|338.73|335.83|338.75|335.85|338.75|335.85|338.72|335.82|4
1645054860000|2022-02-16 23:41:00|338.73|335.83|338.65|335.75|338.73|335.83|338.63|335.73|17
1645054870000|2022-02-16 23:41:10|338.64|335.74|338.62|335.72|338.7|335.8|338.62|335.72|7
1645054880000|2022-02-16 23:41:20|338.7|335.8|338.67|335.77|338.7|335.8|338.63|335.73|13
1645054890000|2022-02-16 23:41:30|338.7|335.8|338.55|335.65|338.7|335.8|338.52|335.62|16
1645054900000|2022-02-16 23:41:40|338.54|335.64|338.55|335.65|338.57|335.67|338.51|335.61|22
1645054910000|2022-02-16 23:41:50|338.51|335.61|338.54|335.64|338.55|335.65|338.48|335.58|10
1645054920000|2022-02-16 23:42:00|338.52|335.62|338.5|335.6|338.55|335.65|338.48|335.58|18
1645054930000|2022-02-16 23:42:10|338.53|335.63|338.64|335.74|338.64|335.74|338.48|335.58|21
1645054940000|2022-02-16 23:42:20|338.65|335.75|338.63|335.73|338.65|335.75|338.6|335.7|12
1645054950000|2022-02-16 23:42:30|338.62|335.72|338.6|335.7|338.63|335.73|338.6|335.7|12
1645054960000|2022-02-16 23:42:40|338.61|335.71|338.5|335.6|338.64|335.74|338.5|335.6|17
1645054970000|2022-02-16 23:42:50|338.49|335.59|338.65|335.75|338.67|335.77|338.49|335.59|19
1645054980000|2022-02-16 23:43:00|338.63|335.73|338.64|335.74|338.67|335.77|338.58|335.68|22
1645054990000|2022-02-16 23:43:10|338.61|335.71|338.54|335.64|338.61|335.71|338.53|335.63|21
1645055000000|2022-02-16 23:43:20|338.53|335.63|338.54|335.64|338.55|335.65|338.49|335.59|19
1645055010000|2022-02-16 23:43:30|338.56|335.66|338.49|335.59|338.56|335.66|338.47|335.57|20
1645055020000|2022-02-16 23:43:40|338.5|335.6|338.49|335.59|338.52|335.62|338.49|335.59|8
1645055030000|2022-02-16 23:43:50|338.5|335.6|338.52|335.62|338.53|335.63|338.5|335.6|7
1645055040000|2022-02-16 23:44:00|338.51|335.61|338.49|335.59|338.54|335.64|338.49|335.59|12
1645055050000|2022-02-16 23:44:10|338.52|335.62|338.49|335.59|338.53|335.63|338.48|335.58|8
1645055060000|2022-02-16 23:44:20|338.48|335.58|338.55|335.65|338.59|335.69|338.48|335.58|19
1645055070000|2022-02-16 23:44:30|338.5|335.6|338.5|335.6|338.53|335.63|338.49|335.59|6
1645055080000|2022-02-16 23:44:40|338.51|335.61|339.01|336.11|339.09|336.19|338.51|335.61|18
1645055090000|2022-02-16 23:44:50|339.04|336.14|339.01|336.11|339.04|336.14|339|336.1|16
1645055100000|2022-02-16 23:45:00|339.02|336.12|339.03|336.13|339.04|336.14|338.97|336.07|22
1645055110000|2022-02-16 23:45:10|339.04|336.14|339.02|336.12|339.04|336.14|339.02|336.12|8
1645055120000|2022-02-16 23:45:20|339.03|336.13|338.96|336.06|339.03|336.13|338.88|335.98|17
1645055130000|2022-02-16 23:45:30|338.93|336.03|338.87|335.97|338.95|336.05|338.86|335.96|17
1645055140000|2022-02-16 23:45:40|338.86|335.96|338.76|335.86|338.87|335.97|338.76|335.86|14
1645055150000|2022-02-16 23:45:50|338.79|335.89|338.76|335.86|338.79|335.89|338.76|335.86|6
1645055160000|2022-02-16 23:46:00|338.75|335.85|338.58|335.68|338.75|335.85|338.53|335.63|12
1645055170000|2022-02-16 23:46:10|338.57|335.67|338.69|335.79|338.71|335.81|338.57|335.67|4
1645055180000|2022-02-16 23:46:20|338.68|335.78|338.75|335.85|338.75|335.85|338.67|335.77|12
1645055190000|2022-02-16 23:46:30|338.74|335.84|338.65|335.75|338.75|335.85|338.65|335.75|15
1645055200000|2022-02-16 23:46:40|338.61|335.71|338.57|335.67|338.61|335.71|338.51|335.61|19
1645055210000|2022-02-16 23:46:50|338.56|335.66|338.56|335.66|338.56|335.66|338.53|335.63|6
1645055220000|2022-02-16 23:47:00|338.57|335.67|338.57|335.67|338.58|335.68|338.57|335.67|5
1645055230000|2022-02-16 23:47:10|338.58|335.68|338.58|335.68|338.58|335.68|338.57|335.67|3
1645055240000|2022-02-16 23:47:20|338.57|335.67|338.51|335.61|338.57|335.67|338.51|335.61|9
1645055250000|2022-02-16 23:47:30|338.52|335.62|338.4|335.5|338.52|335.62|338.4|335.5|16
1645055260000|2022-02-16 23:47:40|338.39|335.49|338.37|335.47|338.41|335.51|338.37|335.47|10
1645055270000|2022-02-16 23:47:50|338.4|335.5|338.37|335.47|338.41|335.51|338.36|335.46|13
1645055280000|2022-02-16 23:48:00|338.39|335.49|338.38|335.48|338.4|335.5|338.37|335.47|12
1645055290000|2022-02-16 23:48:10|338.39|335.49|338.45|335.55|338.45|335.55|338.38|335.48|10
1645055300000|2022-02-16 23:48:20|338.44|335.54|338.42|335.52|338.45|335.55|338.42|335.52|4
1645055310000|2022-02-16 23:48:30|338.38|335.48|338.38|335.48|338.4|335.5|338.38|335.48|6
1645055320000|2022-02-16 23:48:40|338.39|335.49|338.39|335.49|338.39|335.49|338.38|335.48|5
1645055330000|2022-02-16 23:48:50|338.4|335.5|338.45|335.55|338.46|335.56|338.4|335.5|8
1645055340000|2022-02-16 23:49:00|338.46|335.56|338.46|335.56|338.52|335.62|338.45|335.55|9
1645055350000|2022-02-16 23:49:10|338.48|335.58|338.48|335.58|338.49|335.59|338.48|335.58|3
1645055360000|2022-02-16 23:49:20|338.49|335.59|338.49|335.59|338.49|335.59|338.49|335.59|1
1645055370000|2022-02-16 23:49:30|338.5|335.6|338.5|335.6|338.55|335.65|338.5|335.6|9
1645055380000|2022-02-16 23:49:40|338.51|335.61|338.55|335.65|338.55|335.65|338.51|335.61|4
1645055390000|2022-02-16 23:49:50|338.54|335.64|338.54|335.64|338.54|335.64|338.54|335.64|1
1645055400000|2022-02-16 23:50:00|338.44|335.54|338.47|335.57|338.52|335.62|338.43|335.53|18
1645055410000|2022-02-16 23:50:10|338.46|335.56|338.41|335.51|338.46|335.56|338.37|335.47|18
1645055420000|2022-02-16 23:50:20|338.44|335.54|338.43|335.53|338.49|335.59|338.41|335.51|9
1645055430000|2022-02-16 23:50:30|338.41|335.51|338.36|335.46|338.41|335.51|338.31|335.41|16
1645055440000|2022-02-16 23:50:40|338.37|335.47|338.34|335.44|338.38|335.48|338.31|335.41|13
1645055450000|2022-02-16 23:50:50|338.33|335.43|338.37|335.47|338.4|335.5|338.33|335.43|12
1645055460000|2022-02-16 23:51:00|338.38|335.48|338.32|335.42|338.39|335.49|338.32|335.42|12
1645055470000|2022-02-16 23:51:10|338.34|335.44|338.34|335.44|338.35|335.45|338.34|335.44|7
1645055480000|2022-02-16 23:51:20|338.32|335.42|338.26|335.36|338.36|335.46|338.26|335.36|13
1645055490000|2022-02-16 23:51:30|338.24|335.34|338.27|335.37|338.34|335.44|338.23|335.33|13
1645055500000|2022-02-16 23:51:40|338.26|335.36|338.26|335.36|338.26|335.36|338.26|335.36|1
1645055510000|2022-02-16 23:51:50|338.25|335.35|337.89|334.99|338.29|335.39|337.89|334.99|26
1645055520000|2022-02-16 23:52:00|337.9|335|337.83|334.93|337.9|335|337.83|334.93|4
1645055530000|2022-02-16 23:52:10|337.82|334.92|337.56|334.66|337.82|334.92|337.54|334.64|25
1645055540000|2022-02-16 23:52:20|337.54|334.64|337.57|334.67|337.57|334.67|337.53|334.63|13
1645055550000|2022-02-16 23:52:30|337.56|334.66|337.47|334.57|337.57|334.67|337.47|334.57|15
1645055560000|2022-02-16 23:52:40|337.45|334.55|337.31|334.41|337.45|334.55|337.31|334.41|17
1645055570000|2022-02-16 23:52:50|337.27|334.37|336.76|333.86|337.27|334.37|336.74|333.84|28
1645055580000|2022-02-16 23:53:00|336.82|333.92|336.87|333.97|336.95|334.05|336.82|333.92|21
1645055590000|2022-02-16 23:53:10|336.86|333.96|336.76|333.86|336.89|333.99|336.76|333.86|21
1645055600000|2022-02-16 23:53:20|336.73|333.83|336.65|333.75|336.73|333.83|336.57|333.67|22
1645055610000|2022-02-16 23:53:30|336.63|333.73|336.31|333.41|336.63|333.73|336.31|333.41|21
1645055620000|2022-02-16 23:53:40|336.3|333.4|336.11|333.21|336.33|333.43|336.1|333.2|21
1645055630000|2022-02-16 23:53:50|336.1|333.2|336.38|333.48|336.45|333.55|336.09|333.19|26
1645055640000|2022-02-16 23:54:00|336.37|333.47|336.55|333.65|336.67|333.77|336.37|333.47|19
1645055650000|2022-02-16 23:54:10|336.61|333.71|336.41|333.51|336.61|333.71|336.41|333.51|22
1645055660000|2022-02-16 23:54:20|336.44|333.54|336.46|333.56|336.53|333.63|336.43|333.53|24
1645055670000|2022-02-16 23:54:30|336.39|333.49|336.46|333.56|336.47|333.57|336.39|333.49|17
1645055680000|2022-02-16 23:54:40|336.45|333.55|336.43|333.53|336.46|333.56|336.42|333.52|16
1645055690000|2022-02-16 23:54:50|336.41|333.51|336.34|333.44|336.42|333.52|336.31|333.41|16
1645055700000|2022-02-16 23:55:00|336.33|333.43|336.39|333.49|336.46|333.56|336.33|333.43|27
1645055710000|2022-02-16 23:55:10|336.42|333.52|336.37|333.47|336.42|333.52|336.36|333.46|15
1645055720000|2022-02-16 23:55:20|336.38|333.48|336.36|333.46|336.4|333.5|336.36|333.46|15
1645055730000|2022-02-16 23:55:30|336.37|333.47|336.22|333.32|336.37|333.47|336.22|333.32|14
1645055740000|2022-02-16 23:55:40|336.21|333.31|336.19|333.29|336.24|333.34|336.18|333.28|11
1645055750000|2022-02-16 23:55:50|336.18|333.28|335.97|333.07|336.24|333.34|335.97|333.07|28
1645055760000|2022-02-16 23:56:00|335.93|333.03|335.82|332.92|335.94|333.04|335.65|332.75|32
1645055770000|2022-02-16 23:56:10|335.81|332.91|335.72|332.82|335.81|332.91|335.71|332.81|16
1645055780000|2022-02-16 23:56:20|335.73|332.83|336.04|333.14|336.04|333.14|335.7|332.8|28
1645055790000|2022-02-16 23:56:30|336.14|333.24|336.13|333.23|336.15|333.25|336.03|333.13|30
1645055800000|2022-02-16 23:56:40|336.14|333.24|336.14|333.24|336.15|333.25|336.04|333.14|20
1645055810000|2022-02-16 23:56:50|336.13|333.23|336.09|333.19|336.15|333.25|336.08|333.18|12
1645055820000|2022-02-16 23:57:00|336.1|333.2|336.18|333.28|336.18|333.28|336.07|333.17|21
1645055830000|2022-02-16 23:57:10|336.17|333.27|336.55|333.65|336.67|333.77|336.15|333.25|23
1645055840000|2022-02-16 23:57:20|336.56|333.66|336.57|333.67|336.6|333.7|336.51|333.61|16
1645055850000|2022-02-16 23:57:30|336.58|333.68|336.41|333.51|336.63|333.73|336.38|333.48|21
1645055860000|2022-02-16 23:57:40|336.45|333.55|336.51|333.61|336.51|333.61|336.41|333.51|13
1645055870000|2022-02-16 23:57:50|336.5|333.6|336.49|333.59|336.51|333.61|336.45|333.55|15
1645055880000|2022-02-16 23:58:00|336.51|333.61|336.79|333.89|336.85|333.95|336.48|333.58|23
1645055890000|2022-02-16 23:58:10|336.78|333.88|336.71|333.81|336.81|333.91|336.71|333.81|21
1645055900000|2022-02-16 23:58:20|336.73|333.83|336.64|333.74|336.75|333.85|336.61|333.71|19
1645055910000|2022-02-16 23:58:30|336.63|333.73|336.67|333.77|336.72|333.82|336.62|333.72|13
1645055920000|2022-02-16 23:58:40|336.7|333.8|336.57|333.67|336.71|333.81|336.53|333.63|20
1645055930000|2022-02-16 23:58:50|336.54|333.64|336.13|333.23|336.54|333.64|335.95|333.05|32
1645055940000|2022-02-16 23:59:00|336.14|333.24|335.98|333.08|336.15|333.25|335.98|333.08|24
1645055950000|2022-02-16 23:59:10|336|333.1|335.94|333.04|336.02|333.12|335.93|333.03|22
1645055960000|2022-02-16 23:59:20|335.93|333.03|335.89|332.99|335.97|333.07|335.79|332.89|28
1645055970000|2022-02-16 23:59:30|335.88|332.98|335.87|332.97|335.88|332.98|335.84|332.94|20
1645055980000|2022-02-16 23:59:40|335.86|332.96|336.11|333.21|336.11|333.21|335.86|332.96|15
1645055990000|2022-02-16 23:59:50|336.12|333.22|335.94|333.04|336.12|333.22|335.89|332.99|22
1645056000000|2022-02-17 00:00:00|335.92|333.02|335.89|332.99|335.96|333.06|335.89|332.99|16
1645056010000|2022-02-17 00:00:10|335.93|333.03|335.9|333|335.97|333.07|335.86|332.96|19
1645056020000|2022-02-17 00:00:20|335.92|333.02|336.06|333.16|336.1|333.2|335.88|332.98|22
1645056030000|2022-02-17 00:00:30|336.04|333.14|336.07|333.17|336.09|333.19|336.03|333.13|18
1645056040000|2022-02-17 00:00:40|336.08|333.18|336.08|333.18|336.08|333.18|336.07|333.17|3
1645056050000|2022-02-17 00:00:50|336.07|333.17|336.13|333.23|336.14|333.24|336.06|333.16|12
1645056060000|2022-02-17 00:01:00|336.15|333.25|336.07|333.17|336.15|333.25|336.06|333.16|11
1645056070000|2022-02-17 00:01:10|336.08|333.18|336.15|333.25|336.2|333.3|336.08|333.18|13
1645056080000|2022-02-17 00:01:20|336.17|333.27|336.26|333.36|336.31|333.41|336.17|333.27|17
1645056090000|2022-02-17 00:01:30|336.25|333.35|336.35|333.45|336.4|333.5|336.25|333.35|17
1645056100000|2022-02-17 00:01:40|336.36|333.46|336.38|333.48|336.38|333.48|336.33|333.43|21
1645056110000|2022-02-17 00:01:50|336.37|333.47|336.85|333.95|336.85|333.95|336.35|333.45|23
1645056120000|2022-02-17 00:02:00|336.78|333.88|336.98|334.08|337|334.1|336.76|333.86|26
1645056130000|2022-02-17 00:02:10|336.97|334.07|336.93|334.03|336.99|334.09|336.93|334.03|9
1645056140000|2022-02-17 00:02:20|336.94|334.04|336.77|333.87|337.01|334.11|336.77|333.87|17
1645056150000|2022-02-17 00:02:30|336.79|333.89|336.63|333.73|336.81|333.91|336.63|333.73|21
1645056160000|2022-02-17 00:02:40|336.6|333.7|336.47|333.57|336.63|333.73|336.47|333.57|26
1645056170000|2022-02-17 00:02:50|336.48|333.58|336.41|333.51|336.48|333.58|336.4|333.5|21
1645056180000|2022-02-17 00:03:00|336.4|333.5|336.26|333.36|336.41|333.51|336.21|333.31|24
1645056190000|2022-02-17 00:03:10|336.25|333.35|336.41|333.51|336.49|333.59|336.24|333.34|20
1645056200000|2022-02-17 00:03:20|336.4|333.5|336.36|333.46|336.42|333.52|336.35|333.45|19
1645056210000|2022-02-17 00:03:30|336.39|333.49|336.36|333.46|336.39|333.49|336.34|333.44|14
1645056220000|2022-02-17 00:03:40|336.29|333.39|336.3|333.4|336.35|333.45|336.27|333.37|13
1645056230000|2022-02-17 00:03:50|336.29|333.39|336.32|333.42|336.36|333.46|336.29|333.39|11
1645056240000|2022-02-17 00:04:00|336.33|333.43|336.44|333.54|336.49|333.59|336.33|333.43|23
1645056250000|2022-02-17 00:04:10|336.39|333.49|336.27|333.37|336.39|333.49|336.26|333.36|24
1645056260000|2022-02-17 00:04:20|336.26|333.36|335.99|333.09|336.32|333.42|335.99|333.09|26
1645056270000|2022-02-17 00:04:30|336.02|333.12|335.92|333.02|336.05|333.15|335.88|332.98|16
1645056280000|2022-02-17 00:04:40|335.9|333|335.68|332.78|335.9|333|335.68|332.78|21
1645056290000|2022-02-17 00:04:50|335.67|332.77|335.68|332.78|335.74|332.84|335.66|332.76|16
1645056300000|2022-02-17 00:05:00|335.65|332.75|335.64|332.74|335.73|332.83|335.63|332.73|20
1645056310000|2022-02-17 00:05:10|335.66|332.76|335.4|332.5|335.72|332.82|335.4|332.5|18
1645056320000|2022-02-17 00:05:20|335.37|332.47|335.38|332.48|335.4|332.5|335.36|332.46|19
1645056330000|2022-02-17 00:05:30|335.37|332.47|335.54|332.64|335.6|332.7|335.34|332.44|27
1645056340000|2022-02-17 00:05:40|335.48|332.58|335.81|332.91|335.83|332.93|335.48|332.58|26
1645056350000|2022-02-17 00:05:50|335.82|332.92|335.81|332.91|335.86|332.96|335.79|332.89|16
1645056360000|2022-02-17 00:06:00|335.8|332.9|335.81|332.91|335.82|332.92|335.8|332.9|4
1645056370000|2022-02-17 00:06:10|335.82|332.92|335.71|332.81|335.83|332.93|335.68|332.78|18
1645056380000|2022-02-17 00:06:20|335.7|332.8|335.66|332.76|335.73|332.83|335.64|332.74|20
1645056390000|2022-02-17 00:06:30|335.65|332.75|335.88|332.98|335.89|332.99|335.65|332.75|20
1645056400000|2022-02-17 00:06:40|335.85|332.95|336.01|333.11|336.12|333.22|335.85|332.95|13
1645056410000|2022-02-17 00:06:50|336|333.1|336.06|333.16|336.12|333.22|336|333.1|22
1645056420000|2022-02-17 00:07:00|336.07|333.17|336.08|333.18|336.12|333.22|336.07|333.17|20
1645056430000|2022-02-17 00:07:10|336.09|333.19|335.9|333|336.09|333.19|335.82|332.92|27
1645056440000|2022-02-17 00:07:20|335.91|333.01|335.91|333.01|335.99|333.09|335.86|332.96|20
1645056450000|2022-02-17 00:07:30|335.93|333.03|335.86|332.96|335.94|333.04|335.83|332.93|25
1645056460000|2022-02-17 00:07:40|335.87|332.97|335.94|333.04|335.98|333.08|335.86|332.96|22
1645056470000|2022-02-17 00:07:50|335.95|333.05|335.94|333.04|335.98|333.08|335.94|333.04|9
1645056480000|2022-02-17 00:08:00|335.95|333.05|336|333.1|336.03|333.13|335.95|333.05|13
1645056490000|2022-02-17 00:08:10|335.99|333.09|335.97|333.07|336|333.1|335.96|333.06|16
1645056500000|2022-02-17 00:08:20|335.96|333.06|335.95|333.05|335.96|333.06|335.94|333.04|4
1645056510000|2022-02-17 00:08:30|335.96|333.06|335.97|333.07|335.97|333.07|335.96|333.06|2
1645056520000|2022-02-17 00:08:40|335.98|333.08|335.94|333.04|336.06|333.16|335.87|332.97|22
1645056530000|2022-02-17 00:08:50|335.93|333.03|335.99|333.09|336.04|333.14|335.93|333.03|16
1645056540000|2022-02-17 00:09:00|335.98|333.08|336|333.1|336.01|333.11|335.97|333.07|6
1645056550000|2022-02-17 00:09:10|336.01|333.11|335.89|332.99|336.01|333.11|335.87|332.97|16
1645056560000|2022-02-17 00:09:20|335.88|332.98|336|333.1|336.01|333.11|335.81|332.91|20
1645056570000|2022-02-17 00:09:30|335.99|333.09|335.95|333.05|335.99|333.09|335.91|333.01|26
1645056580000|2022-02-17 00:09:40|335.97|333.07|335.98|333.08|335.98|333.08|335.96|333.06|7
1645056590000|2022-02-17 00:09:50|335.97|333.07|335.94|333.04|335.97|333.07|335.88|332.98|18
1645056600000|2022-02-17 00:10:00|335.95|333.05|336.05|333.15|336.07|333.17|335.95|333.05|15
1645056610000|2022-02-17 00:10:10|336.04|333.14|336.09|333.19|336.09|333.19|336.03|333.13|17
1645056620000|2022-02-17 00:10:20|336.1|333.2|336.09|333.19|336.14|333.24|336.05|333.15|24
1645056630000|2022-02-17 00:10:30|336.08|333.18|336.08|333.18|336.09|333.19|336.06|333.16|16
1645056640000|2022-02-17 00:10:40|336.1|333.2|336.11|333.21|336.17|333.27|336.07|333.17|21
1645056650000|2022-02-17 00:10:50|336.1|333.2|336.14|333.24|336.15|333.25|336.1|333.2|13
1645056660000|2022-02-17 00:11:00|336.13|333.23|336.13|333.23|336.17|333.27|336.12|333.22|18
1645056670000|2022-02-17 00:11:10|336.12|333.22|336.03|333.13|336.12|333.22|335.9|333|18
1645056680000|2022-02-17 00:11:20|336.11|333.21|336.1|333.2|336.12|333.22|336.09|333.19|17
1645056690000|2022-02-17 00:11:30|336.11|333.21|336.34|333.44|336.34|333.44|336.1|333.2|27
1645056700000|2022-02-17 00:11:40|336.36|333.46|336.37|333.47|336.37|333.47|336.32|333.42|17
1645056710000|2022-02-17 00:11:50|336.36|333.46|336.3|333.4|336.37|333.47|336.23|333.33|17
1645056720000|2022-02-17 00:12:00|336.31|333.41|336.3|333.4|336.32|333.42|336.21|333.31|17
1645056730000|2022-02-17 00:12:10|336.29|333.39|336.21|333.31|336.31|333.41|336.21|333.31|19
1645056740000|2022-02-17 00:12:20|336.22|333.32|336.2|333.3|336.22|333.32|336.2|333.3|9
1645056750000|2022-02-17 00:12:30|336.19|333.29|336.1|333.2|336.19|333.29|336.09|333.19|14
1645056760000|2022-02-17 00:12:40|336.09|333.19|336.09|333.19|336.11|333.21|336.09|333.19|23
1645056770000|2022-02-17 00:12:50|336.1|333.2|335.97|333.07|336.11|333.21|335.87|332.97|26
1645056780000|2022-02-17 00:13:00|335.98|333.08|336.11|333.21|336.13|333.23|335.95|333.05|24
1645056790000|2022-02-17 00:13:10|336.1|333.2|336.09|333.19|336.14|333.24|336.09|333.19|17
1645056800000|2022-02-17 00:13:20|336.1|333.2|336.06|333.16|336.11|333.21|336.06|333.16|12
1645056810000|2022-02-17 00:13:30|336.07|333.17|336.01|333.11|336.1|333.2|336.01|333.11|16
1645056820000|2022-02-17 00:13:40|335.95|333.05|335.99|333.09|336|333.1|335.93|333.03|17
1645056830000|2022-02-17 00:13:50|335.98|333.08|335.86|332.96|335.98|333.08|335.84|332.94|24
1645056840000|2022-02-17 00:14:00|335.85|332.95|335.9|333|335.91|333.01|335.84|332.94|16
1645056850000|2022-02-17 00:14:10|335.89|332.99|335.89|332.99|335.91|333.01|335.83|332.93|18
1645056860000|2022-02-17 00:14:20|335.91|333.01|335.88|332.98|335.91|333.01|335.87|332.97|12
1645056870000|2022-02-17 00:14:30|335.89|332.99|335.91|333.01|336.01|333.11|335.89|332.99|19
1645056880000|2022-02-17 00:14:40|335.9|333|335.77|332.87|335.91|333.01|335.76|332.86|14
1645056890000|2022-02-17 00:14:50|335.76|332.86|335.84|332.94|335.89|332.99|335.76|332.86|25
1645056900000|2022-02-17 00:15:00|335.85|332.95|335.77|332.87|335.87|332.97|335.72|332.82|25
1645056910000|2022-02-17 00:15:10|335.79|332.89|335.57|332.67|335.8|332.9|335.56|332.66|26
1645056920000|2022-02-17 00:15:20|335.61|332.71|335.35|332.45|335.61|332.71|335.35|332.45|28
1645056930000|2022-02-17 00:15:30|335.36|332.46|335.33|332.43|335.38|332.48|335.24|332.34|21
1645056940000|2022-02-17 00:15:40|335.34|332.44|335.37|332.47|335.37|332.47|335.32|332.42|12
1645056950000|2022-02-17 00:15:50|335.36|332.46|335.4|332.5|335.46|332.56|335.36|332.46|14
1645056960000|2022-02-17 00:16:00|335.39|332.49|335.4|332.5|335.4|332.5|335.38|332.48|6
1645056970000|2022-02-17 00:16:10|335.39|332.49|335.45|332.55|335.46|332.56|335.38|332.48|17
1645056980000|2022-02-17 00:16:20|335.43|332.53|335.43|332.53|335.46|332.56|335.41|332.51|12
1645056990000|2022-02-17 00:16:30|335.42|332.52|335.42|332.52|335.43|332.53|335.41|332.51|7
1645057000000|2022-02-17 00:16:40|335.43|332.53|335.52|332.62|335.54|332.64|335.42|332.52|13
1645057010000|2022-02-17 00:16:50|335.49|332.59|335.65|332.75|335.75|332.85|335.49|332.59|26
1645057020000|2022-02-17 00:17:00|335.63|332.73|335.7|332.8|335.72|332.82|335.63|332.73|21
1645057030000|2022-02-17 00:17:10|335.69|332.79|335.68|332.78|335.77|332.87|335.61|332.71|21
1645057040000|2022-02-17 00:17:20|335.7|332.8|335.76|332.86|335.79|332.89|335.65|332.75|20
1645057050000|2022-02-17 00:17:30|335.74|332.84|335.7|332.8|335.76|332.86|335.69|332.79|14
1645057060000|2022-02-17 00:17:40|335.71|332.81|335.7|332.8|335.72|332.82|335.7|332.8|6
1645057070000|2022-02-17 00:17:50|335.71|332.81|335.73|332.83|335.75|332.85|335.7|332.8|9
1645057080000|2022-02-17 00:18:00|335.72|332.82|335.68|332.78|335.72|332.82|335.66|332.76|10
1645057090000|2022-02-17 00:18:10|335.67|332.77|335.57|332.67|335.68|332.78|335.56|332.66|13
1645057100000|2022-02-17 00:18:20|335.56|332.66|335.56|332.66|335.61|332.71|335.48|332.58|17
1645057110000|2022-02-17 00:18:30|335.57|332.67|335.5|332.6|335.57|332.67|335.5|332.6|8
1645057120000|2022-02-17 00:18:40|335.49|332.59|335.5|332.6|335.54|332.64|335.44|332.54|21
1645057130000|2022-02-17 00:18:50|335.51|332.61|335.75|332.85|335.82|332.92|335.5|332.6|32
1645057140000|2022-02-17 00:19:00|335.76|332.86|335.62|332.72|335.76|332.86|335.54|332.64|27
1645057150000|2022-02-17 00:19:10|335.6|332.7|335.84|332.94|335.85|332.95|335.6|332.7|23
1645057160000|2022-02-17 00:19:20|335.83|332.93|335.84|332.94|335.84|332.94|335.73|332.83|24
1645057170000|2022-02-17 00:19:30|335.81|332.91|335.79|332.89|335.83|332.93|335.79|332.89|19
1645057180000|2022-02-17 00:19:40|335.81|332.91|335.74|332.84|335.81|332.91|335.71|332.81|23
1645057190000|2022-02-17 00:19:50|335.73|332.83|335.85|332.95|335.86|332.96|335.73|332.83|15
1645057200000|2022-02-17 00:20:00|335.88|332.98|335.83|332.93|335.88|332.98|335.83|332.93|9
1645057210000|2022-02-17 00:20:10|335.84|332.94|335.86|332.96|335.9|333|335.84|332.94|24
1645057220000|2022-02-17 00:20:20|335.87|332.97|335.9|333|335.94|333.04|335.87|332.97|20
1645057230000|2022-02-17 00:20:30|335.92|333.02|335.86|332.96|335.93|333.03|335.85|332.95|10
1645057240000|2022-02-17 00:20:40|335.85|332.95|335.85|332.95|335.88|332.98|335.82|332.92|19
1645057250000|2022-02-17 00:20:50|335.84|332.94|335.9|333|335.91|333.01|335.83|332.93|12
1645057260000|2022-02-17 00:21:00|335.92|333.02|335.91|333.01|335.92|333.02|335.87|332.97|14
1645057270000|2022-02-17 00:21:10|335.9|333|335.82|332.92|335.91|333.01|335.8|332.9|11
1645057280000|2022-02-17 00:21:20|335.8|332.9|335.81|332.91|335.82|332.92|335.8|332.9|4
1645057290000|2022-02-17 00:21:30|335.82|332.92|335.93|333.03|335.95|333.05|335.81|332.91|16
1645057300000|2022-02-17 00:21:40|335.92|333.02|335.8|332.9|335.94|333.04|335.8|332.9|12
1645057310000|2022-02-17 00:21:50|335.79|332.89|335.71|332.81|335.81|332.91|335.71|332.81|15
1645057320000|2022-02-17 00:22:00|335.72|332.82|335.66|332.76|335.72|332.82|335.66|332.76|13
1645057330000|2022-02-17 00:22:10|335.69|332.79|335.66|332.76|335.73|332.83|335.65|332.75|10
1645057340000|2022-02-17 00:22:20|335.65|332.75|335.6|332.7|335.65|332.75|335.57|332.67|17
1645057350000|2022-02-17 00:22:30|335.59|332.69|335.58|332.68|335.59|332.69|335.56|332.66|10
1645057360000|2022-02-17 00:22:40|335.59|332.69|335.43|332.53|335.73|332.83|335.42|332.52|22
1645057370000|2022-02-17 00:22:50|335.42|332.52|335.53|332.63|335.55|332.65|335.42|332.52|23
1645057380000|2022-02-17 00:23:00|335.5|332.6|335.54|332.64|335.57|332.67|335.5|332.6|19
1645057390000|2022-02-17 00:23:10|335.57|332.67|335.62|332.72|335.64|332.74|335.53|332.63|26
1645057400000|2022-02-17 00:23:20|335.61|332.71|335.62|332.72|335.64|332.74|335.61|332.71|10
1645057410000|2022-02-17 00:23:30|335.64|332.74|335.63|332.73|335.64|332.74|335.62|332.72|9
1645057420000|2022-02-17 00:23:40|335.62|332.72|335.55|332.65|335.62|332.72|335.55|332.65|6
1645057430000|2022-02-17 00:23:50|335.6|332.7|335.56|332.66|335.6|332.7|335.56|332.66|3
1645057440000|2022-02-17 00:24:00|335.55|332.65|335.6|332.7|335.61|332.71|335.55|332.65|12
1645057450000|2022-02-17 00:24:10|335.59|332.69|335.59|332.69|335.59|332.69|335.57|332.67|6
1645057460000|2022-02-17 00:24:20|335.6|332.7|335.59|332.69|335.6|332.7|335.58|332.68|9
1645057470000|2022-02-17 00:24:30|335.6|332.7|335.54|332.64|335.62|332.72|335.51|332.61|19
1645057480000|2022-02-17 00:24:40|335.56|332.66|335.58|332.68|335.6|332.7|335.53|332.63|16
1645057490000|2022-02-17 00:24:50|335.59|332.69|335.59|332.69|335.6|332.7|335.57|332.67|12
1645057500000|2022-02-17 00:25:00|335.58|332.68|335.57|332.67|335.6|332.7|335.55|332.65|16
1645057510000|2022-02-17 00:25:10|335.58|332.68|335.58|332.68|335.61|332.71|335.56|332.66|20
1645057520000|2022-02-17 00:25:20|335.59|332.69|335.61|332.71|335.61|332.71|335.58|332.68|13
1645057530000|2022-02-17 00:25:30|335.58|332.68|335.45|332.55|335.6|332.7|335.41|332.51|19
1645057540000|2022-02-17 00:25:40|335.46|332.56|335.46|332.56|335.55|332.65|335.45|332.55|19
1645057550000|2022-02-17 00:25:50|335.48|332.58|335.44|332.54|335.48|332.58|335.44|332.54|11
1645057560000|2022-02-17 00:26:00|335.45|332.55|335.46|332.56|335.47|332.57|335.42|332.52|10
1645057570000|2022-02-17 00:26:10|335.45|332.55|335.45|332.55|335.47|332.57|335.43|332.53|12
1645057580000|2022-02-17 00:26:20|335.46|332.56|335.49|332.59|335.51|332.61|335.45|332.55|9
1645057590000|2022-02-17 00:26:30|335.54|332.64|335.51|332.61|335.58|332.68|335.51|332.61|19
1645057600000|2022-02-17 00:26:40|335.5|332.6|335.56|332.66|335.57|332.67|335.5|332.6|13
1645057610000|2022-02-17 00:26:50|335.58|332.68|335.59|332.69|335.6|332.7|335.56|332.66|12
1645057620000|2022-02-17 00:27:00|335.6|332.7|335.58|332.68|335.6|332.7|335.57|332.67|6
1645057630000|2022-02-17 00:27:10|335.61|332.71|335.72|332.82|335.81|332.91|335.61|332.71|14
1645057640000|2022-02-17 00:27:20|335.59|332.69|335.5|332.6|335.59|332.69|335.47|332.57|21
1645057650000|2022-02-17 00:27:30|335.51|332.61|335.61|332.71|335.61|332.71|335.48|332.58|18
1645057660000|2022-02-17 00:27:40|335.64|332.74|335.68|332.78|335.72|332.82|335.58|332.68|19
1645057670000|2022-02-17 00:27:50|335.7|332.8|335.72|332.82|335.72|332.82|335.65|332.75|13
1645057680000|2022-02-17 00:28:00|335.73|332.83|335.69|332.79|335.75|332.85|335.68|332.78|11
1645057690000|2022-02-17 00:28:10|335.71|332.81|335.78|332.88|335.81|332.91|335.71|332.81|22
1645057700000|2022-02-17 00:28:20|335.79|332.89|335.78|332.88|335.8|332.9|335.75|332.85|13
1645057710000|2022-02-17 00:28:30|335.79|332.89|335.82|332.92|335.82|332.92|335.75|332.85|15
1645057720000|2022-02-17 00:28:40|335.83|332.93|335.89|332.99|335.93|333.03|335.79|332.89|22
1645057730000|2022-02-17 00:28:50|335.9|333|335.92|333.02|335.92|333.02|335.89|332.99|5
1645057740000|2022-02-17 00:29:00|335.89|332.99|335.77|332.87|335.92|333.02|335.76|332.86|14
1645057750000|2022-02-17 00:29:10|335.74|332.84|335.64|332.74|335.79|332.89|335.64|332.74|13
1645057760000|2022-02-17 00:29:20|335.63|332.73|335.57|332.67|335.63|332.73|335.51|332.61|18
1645057770000|2022-02-17 00:29:30|335.53|332.63|335.56|332.66|335.59|332.69|335.52|332.62|18
1645057780000|2022-02-17 00:29:40|335.55|332.65|335.51|332.61|335.58|332.68|335.49|332.59|21
1645057790000|2022-02-17 00:29:50|335.5|332.6|335.62|332.72|335.72|332.82|335.5|332.6|21
1645057800000|2022-02-17 00:30:00|335.66|332.76|335.68|332.78|335.68|332.78|335.61|332.71|17
1645057810000|2022-02-17 00:30:10|335.71|332.81|335.82|332.92|335.83|332.93|335.71|332.81|13
1645057820000|2022-02-17 00:30:20|335.83|332.93|335.79|332.89|335.83|332.93|335.77|332.87|19
1645057830000|2022-02-17 00:30:30|335.8|332.9|335.8|332.9|335.82|332.92|335.79|332.89|8
1645057840000|2022-02-17 00:30:40|335.81|332.91|335.8|332.9|335.84|332.94|335.78|332.88|20
1645057850000|2022-02-17 00:30:50|335.81|332.91|335.86|332.96|335.86|332.96|335.78|332.88|13
1645057860000|2022-02-17 00:31:00|335.85|332.95|335.8|332.9|335.85|332.95|335.8|332.9|17
1645057870000|2022-02-17 00:31:10|335.77|332.87|335.75|332.85|335.77|332.87|335.68|332.78|20
1645057880000|2022-02-17 00:31:20|335.74|332.84|335.7|332.8|335.74|332.84|335.68|332.78|12
1645057890000|2022-02-17 00:31:30|335.68|332.78|335.62|332.72|335.7|332.8|335.61|332.71|13
1645057900000|2022-02-17 00:31:40|335.63|332.73|335.71|332.81|335.79|332.89|335.63|332.73|21
1645057910000|2022-02-17 00:31:50|335.7|332.8|335.7|332.8|335.71|332.81|335.7|332.8|3
1645057920000|2022-02-17 00:32:00|335.74|332.84|335.75|332.85|335.8|332.9|335.74|332.84|11
1645057930000|2022-02-17 00:32:10|335.74|332.84|335.71|332.81|335.76|332.86|335.7|332.8|12
1645057940000|2022-02-17 00:32:20|335.74|332.84|335.71|332.81|335.74|332.84|335.7|332.8|10
1645057950000|2022-02-17 00:32:30|335.72|332.82|335.72|332.82|335.74|332.84|335.7|332.8|13
1645057960000|2022-02-17 00:32:40|335.73|332.83|335.72|332.82|335.77|332.87|335.7|332.8|13
1645057970000|2022-02-17 00:32:50|335.7|332.8|335.74|332.84|335.76|332.86|335.7|332.8|13
1645057980000|2022-02-17 00:33:00|335.75|332.85|335.74|332.84|335.77|332.87|335.73|332.83|19
1645057990000|2022-02-17 00:33:10|335.71|332.81|335.65|332.75|335.71|332.81|335.58|332.68|22
1645058000000|2022-02-17 00:33:20|335.62|332.72|335.61|332.71|335.67|332.77|335.58|332.68|20
1645058010000|2022-02-17 00:33:30|335.63|332.73|335.64|332.74|335.66|332.76|335.61|332.71|14
1645058020000|2022-02-17 00:33:40|335.63|332.73|335.69|332.79|335.71|332.81|335.62|332.72|20
1645058030000|2022-02-17 00:33:50|335.71|332.81|335.81|332.91|335.82|332.92|335.69|332.79|11
1645058040000|2022-02-17 00:34:00|335.82|332.92|335.87|332.97|335.89|332.99|335.82|332.92|15
1645058050000|2022-02-17 00:34:10|335.9|333|336.02|333.12|336.04|333.14|335.9|333|22
1645058060000|2022-02-17 00:34:20|335.99|333.09|335.91|333.01|336.04|333.14|335.91|333.01|22
1645058070000|2022-02-17 00:34:30|335.9|333|335.98|333.08|336.04|333.14|335.9|333|18
1645058080000|2022-02-17 00:34:40|336.01|333.11|336.02|333.12|336.02|333.12|335.97|333.07|20
1645058090000|2022-02-17 00:34:50|336.05|333.15|336.08|333.18|336.11|333.21|336.03|333.13|18
1645058100000|2022-02-17 00:35:00|336.04|333.14|336.16|333.26|336.18|333.28|336.04|333.14|20
1645058110000|2022-02-17 00:35:10|336.18|333.28|336.22|333.32|336.26|333.36|336.18|333.28|19
1645058120000|2022-02-17 00:35:20|336.21|333.31|336.05|333.15|336.21|333.31|336.04|333.14|23
1645058130000|2022-02-17 00:35:30|336.03|333.13|336.1|333.2|336.11|333.21|336.02|333.12|17
1645058140000|2022-02-17 00:35:40|336.09|333.19|336.1|333.2|336.11|333.21|336.07|333.17|20
1645058150000|2022-02-17 00:35:50|336.13|333.23|336.1|333.2|336.22|333.32|336.1|333.2|25
1645058160000|2022-02-17 00:36:00|336.11|333.21|336.1|333.2|336.11|333.21|336|333.1|23
1645058170000|2022-02-17 00:36:10|336.09|333.19|336.07|333.17|336.09|333.19|336.06|333.16|9
1645058180000|2022-02-17 00:36:20|336.08|333.18|336.18|333.28|336.18|333.28|336.07|333.17|14
1645058190000|2022-02-17 00:36:30|336.16|333.26|336.19|333.29|336.22|333.32|336.16|333.26|14
1645058200000|2022-02-17 00:36:40|336.18|333.28|336.38|333.48|336.42|333.52|336.18|333.28|26
1645058210000|2022-02-17 00:36:50|336.39|333.49|336.34|333.44|336.42|333.52|336.33|333.43|17
1645058220000|2022-02-17 00:37:00|336.37|333.47|336.36|333.46|336.4|333.5|336.34|333.44|16
1645058230000|2022-02-17 00:37:10|336.37|333.47|336.32|333.42|336.43|333.53|336.3|333.4|21
1645058240000|2022-02-17 00:37:20|336.31|333.41|336.27|333.37|336.31|333.41|336.27|333.37|14
1645058250000|2022-02-17 00:37:30|336.28|333.38|336.26|333.36|336.28|333.38|336.25|333.35|4
1645058260000|2022-02-17 00:37:40|336.25|333.35|336.24|333.34|336.25|333.35|336.23|333.33|6
1645058270000|2022-02-17 00:37:50|336.23|333.33|336.14|333.24|336.24|333.34|336.1|333.2|22
1645058280000|2022-02-17 00:38:00|336.15|333.25|336.22|333.32|336.28|333.38|336.15|333.25|18
1645058290000|2022-02-17 00:38:10|336.21|333.31|336.22|333.32|336.23|333.33|336.17|333.27|12
1645058300000|2022-02-17 00:38:20|336.2|333.3|336.17|333.27|336.23|333.33|336.17|333.27|10
1645058310000|2022-02-17 00:38:30|336.2|333.3|336.28|333.38|336.33|333.43|336.17|333.27|21
1645058320000|2022-02-17 00:38:40|336.29|333.39|336.33|333.43|336.35|333.45|336.27|333.37|23
1645058330000|2022-02-17 00:38:50|336.32|333.42|336.44|333.54|336.49|333.59|336.32|333.42|22
1645058340000|2022-02-17 00:39:00|336.45|333.55|336.42|333.52|336.47|333.57|336.41|333.51|13
1645058350000|2022-02-17 00:39:10|336.44|333.54|336.41|333.51|336.45|333.55|336.41|333.51|8
1645058360000|2022-02-17 00:39:20|336.4|333.5|336.45|333.55|336.45|333.55|336.39|333.49|6
1645058370000|2022-02-17 00:39:30|336.42|333.52|336.42|333.52|336.45|333.55|336.42|333.52|8
1645058380000|2022-02-17 00:39:40|336.4|333.5|336.42|333.52|336.43|333.53|336.39|333.49|10
1645058390000|2022-02-17 00:39:50|336.45|333.55|336.44|333.54|336.45|333.55|336.41|333.51|7
1645058400000|2022-02-17 00:40:00|336.43|333.53|336.42|333.52|336.45|333.55|336.37|333.47|9
1645058410000|2022-02-17 00:40:10|336.41|333.51|336.66|333.76|336.67|333.77|336.4|333.5|20
1645058420000|2022-02-17 00:40:20|336.68|333.78|336.67|333.77|336.68|333.78|336.6|333.7|18
1645058430000|2022-02-17 00:40:30|336.66|333.76|336.68|333.78|336.68|333.78|336.63|333.73|8
1645058440000|2022-02-17 00:40:40|336.66|333.76|336.74|333.84|336.77|333.87|336.65|333.75|19
1645058450000|2022-02-17 00:40:50|336.73|333.83|336.74|333.84|336.75|333.85|336.73|333.83|10
1645058460000|2022-02-17 00:41:00|336.72|333.82|336.68|333.78|336.72|333.82|336.67|333.77|6
1645058470000|2022-02-17 00:41:10|336.69|333.79|336.66|333.76|336.7|333.8|336.64|333.74|7
1645058480000|2022-02-17 00:41:20|336.65|333.75|336.54|333.64|336.65|333.75|336.53|333.63|17
1645058490000|2022-02-17 00:41:30|336.55|333.65|336.55|333.65|336.57|333.67|336.54|333.64|12
1645058500000|2022-02-17 00:41:40|336.58|333.68|336.63|333.73|336.63|333.73|336.56|333.66|9
1645058510000|2022-02-17 00:41:50|336.62|333.72|336.56|333.66|336.62|333.72|336.56|333.66|10
1645058520000|2022-02-17 00:42:00|336.57|333.67|336.61|333.71|336.61|333.71|336.57|333.67|15
1645058530000|2022-02-17 00:42:10|336.59|333.69|336.57|333.67|336.6|333.7|336.57|333.67|9
1645058540000|2022-02-17 00:42:20|336.59|333.69|336.56|333.66|336.6|333.7|336.53|333.63|12
1645058550000|2022-02-17 00:42:30|336.55|333.65|336.67|333.77|336.67|333.77|336.55|333.65|10
1645058560000|2022-02-17 00:42:40|336.68|333.78|336.6|333.7|336.69|333.79|336.57|333.67|14
1645058570000|2022-02-17 00:42:50|336.61|333.71|336.6|333.7|336.61|333.71|336.59|333.69|10
1645058580000|2022-02-17 00:43:00|336.59|333.69|336.59|333.69|336.61|333.71|336.57|333.67|15
1645058590000|2022-02-17 00:43:10|336.58|333.68|336.58|333.68|336.63|333.73|336.56|333.66|17
1645058600000|2022-02-17 00:43:20|336.57|333.67|336.57|333.67|336.6|333.7|336.56|333.66|12
1645058610000|2022-02-17 00:43:30|336.58|333.68|336.6|333.7|336.62|333.72|336.58|333.68|14
1645058620000|2022-02-17 00:43:40|336.61|333.71|336.62|333.72|336.63|333.73|336.61|333.71|3
1645058630000|2022-02-17 00:43:50|336.61|333.71|336.57|333.67|336.64|333.74|336.57|333.67|12
1645058640000|2022-02-17 00:44:00|336.58|333.68|336.46|333.56|336.58|333.68|336.41|333.51|13
1645058650000|2022-02-17 00:44:10|336.47|333.57|336.49|333.59|336.53|333.63|336.46|333.56|15
1645058660000|2022-02-17 00:44:20|336.5|333.6|336.47|333.57|336.54|333.64|336.44|333.54|18
1645058670000|2022-02-17 00:44:30|336.45|333.55|336.45|333.55|336.48|333.58|336.43|333.53|9
1645058680000|2022-02-17 00:44:40|336.44|333.54|336.57|333.67|336.6|333.7|336.44|333.54|9
1645058690000|2022-02-17 00:44:50|336.56|333.66|336.65|333.75|336.68|333.78|336.55|333.65|17
1645058700000|2022-02-17 00:45:00|336.66|333.76|336.58|333.68|336.69|333.79|336.57|333.67|18
1645058710000|2022-02-17 00:45:10|336.57|333.67|336.49|333.59|336.57|333.67|336.49|333.59|19
1645058720000|2022-02-17 00:45:20|336.48|333.58|336.44|333.54|336.49|333.59|336.43|333.53|13
1645058730000|2022-02-17 00:45:30|336.45|333.55|336.3|333.4|336.45|333.55|336.3|333.4|12
1645058740000|2022-02-17 00:45:40|336.26|333.36|336.19|333.29|336.33|333.43|336.19|333.29|16
1645058750000|2022-02-17 00:45:50|336.18|333.28|336.19|333.29|336.22|333.32|336.17|333.27|7
1645058760000|2022-02-17 00:46:00|336.2|333.3|336.27|333.37|336.31|333.41|336.2|333.3|17
1645058770000|2022-02-17 00:46:10|336.32|333.42|336.32|333.42|336.32|333.42|336.28|333.38|14
1645058780000|2022-02-17 00:46:20|336.31|333.41|336.23|333.33|336.31|333.41|336.2|333.3|24
1645058790000|2022-02-17 00:46:30|336.22|333.32|336.27|333.37|336.3|333.4|336.17|333.27|24
1645058800000|2022-02-17 00:46:40|336.28|333.38|336.39|333.49|336.39|333.49|336.28|333.38|17
1645058810000|2022-02-17 00:46:50|336.38|333.48|336.6|333.7|336.6|333.7|336.37|333.47|21
1645058820000|2022-02-17 00:47:00|336.57|333.67|336.48|333.58|336.58|333.68|336.48|333.58|12
1645058830000|2022-02-17 00:47:10|336.49|333.59|336.48|333.58|336.49|333.59|336.47|333.57|9
1645058840000|2022-02-17 00:47:20|336.49|333.59|336.47|333.57|336.49|333.59|336.47|333.57|5
1645058850000|2022-02-17 00:47:30|336.48|333.58|336.62|333.72|336.66|333.76|336.46|333.56|17
1645058860000|2022-02-17 00:47:40|336.63|333.73|336.64|333.74|336.66|333.76|336.61|333.71|9
1645058870000|2022-02-17 00:47:50|336.63|333.73|336.73|333.83|336.74|333.84|336.63|333.73|14
1645058880000|2022-02-17 00:48:00|336.72|333.82|336.76|333.86|336.76|333.86|336.66|333.76|12
1645058890000|2022-02-17 00:48:10|336.69|333.79|336.79|333.89|336.81|333.91|336.68|333.78|21
1645058900000|2022-02-17 00:48:20|336.83|333.93|336.73|333.83|336.83|333.93|336.69|333.79|25
1645058910000|2022-02-17 00:48:30|336.7|333.8|336.71|333.81|336.77|333.87|336.63|333.73|25
1645058920000|2022-02-17 00:48:40|336.78|333.88|336.72|333.82|336.82|333.92|336.72|333.82|15
1645058930000|2022-02-17 00:48:50|336.73|333.83|336.78|333.88|336.82|333.92|336.72|333.82|19
1645058940000|2022-02-17 00:49:00|336.73|333.83|336.75|333.85|336.8|333.9|336.73|333.83|10
1645058950000|2022-02-17 00:49:10|336.74|333.84|336.73|333.83|336.75|333.85|336.7|333.8|9
1645058960000|2022-02-17 00:49:20|336.72|333.82|336.7|333.8|336.72|333.82|336.6|333.7|20
1645058970000|2022-02-17 00:49:30|336.73|333.83|336.78|333.88|336.8|333.9|336.68|333.78|24
1645058980000|2022-02-17 00:49:40|336.81|333.91|336.8|333.9|336.83|333.93|336.74|333.84|20
1645058990000|2022-02-17 00:49:50|336.77|333.87|336.73|333.83|336.8|333.9|336.73|333.83|12
1645059000000|2022-02-17 00:50:00|336.74|333.84|336.79|333.89|336.8|333.9|336.74|333.84|19
1645059010000|2022-02-17 00:50:10|336.78|333.88|336.77|333.87|336.81|333.91|336.76|333.86|12
1645059020000|2022-02-17 00:50:20|336.81|333.91|336.78|333.88|336.81|333.91|336.69|333.79|23
1645059030000|2022-02-17 00:50:30|336.77|333.87|336.77|333.87|336.77|333.87|336.72|333.82|14
1645059040000|2022-02-17 00:50:40|336.76|333.86|336.79|333.89|336.79|333.89|336.75|333.85|14
1645059050000|2022-02-17 00:50:50|336.81|333.91|336.78|333.88|336.82|333.92|336.75|333.85|15
1645059060000|2022-02-17 00:51:00|336.79|333.89|336.77|333.87|336.79|333.89|336.75|333.85|13
1645059070000|2022-02-17 00:51:10|336.74|333.84|336.74|333.84|336.78|333.88|336.74|333.84|13
1645059080000|2022-02-17 00:51:20|336.76|333.86|336.67|333.77|336.76|333.86|336.66|333.76|15
1645059090000|2022-02-17 00:51:30|336.68|333.78|336.66|333.76|336.68|333.78|336.64|333.74|6
1645059100000|2022-02-17 00:51:40|336.64|333.74|336.61|333.71|336.66|333.76|336.53|333.63|20
1645059110000|2022-02-17 00:51:50|336.64|333.74|336.67|333.77|336.71|333.81|336.59|333.69|18
1645059120000|2022-02-17 00:52:00|336.71|333.81|336.68|333.78|336.71|333.81|336.63|333.73|28
1645059130000|2022-02-17 00:52:10|336.67|333.77|336.67|333.77|336.67|333.77|336.66|333.76|7
1645059140000|2022-02-17 00:52:20|336.68|333.78|336.68|333.78|336.68|333.78|336.62|333.72|10
1645059150000|2022-02-17 00:52:30|336.64|333.74|336.66|333.76|336.67|333.77|336.62|333.72|10
1645059160000|2022-02-17 00:52:40|336.65|333.75|336.67|333.77|336.68|333.78|336.64|333.74|16
1645059170000|2022-02-17 00:52:50|336.68|333.78|336.63|333.73|336.68|333.78|336.63|333.73|14
1645059180000|2022-02-17 00:53:00|336.58|333.68|336.54|333.64|336.58|333.68|336.54|333.64|7
1645059190000|2022-02-17 00:53:10|336.55|333.65|336.53|333.63|336.58|333.68|336.53|333.63|10
1645059200000|2022-02-17 00:53:20|336.54|333.64|336.58|333.68|336.59|333.69|336.52|333.62|12
1645059210000|2022-02-17 00:53:30|336.6|333.7|336.51|333.61|336.6|333.7|336.51|333.61|12
1645059220000|2022-02-17 00:53:40|336.52|333.62|336.51|333.61|336.53|333.63|336.51|333.61|6
1645059230000|2022-02-17 00:53:50|336.5|333.6|336.55|333.65|336.58|333.68|336.49|333.59|10
1645059240000|2022-02-17 00:54:00|336.56|333.66|336.56|333.66|336.57|333.67|336.56|333.66|5
1645059250000|2022-02-17 00:54:10|336.6|333.7|336.58|333.68|336.63|333.73|336.58|333.68|15
1645059260000|2022-02-17 00:54:20|336.6|333.7|336.67|333.77|336.69|333.79|336.57|333.67|18
1645059270000|2022-02-17 00:54:30|336.7|333.8|336.73|333.83|336.73|333.83|336.66|333.76|19
1645059280000|2022-02-17 00:54:40|336.72|333.82|336.73|333.83|336.73|333.83|336.69|333.79|11
1645059290000|2022-02-17 00:54:50|336.72|333.82|336.83|333.93|336.84|333.94|336.71|333.81|7
1645059300000|2022-02-17 00:55:00|336.82|333.92|336.81|333.91|336.86|333.96|336.78|333.88|19
1645059310000|2022-02-17 00:55:10|336.82|333.92|336.83|333.93|336.85|333.95|336.78|333.88|20
1645059320000|2022-02-17 00:55:20|336.84|333.94|337.02|334.12|337.06|334.16|336.84|333.94|27
1645059330000|2022-02-17 00:55:30|337.03|334.13|337.15|334.25|337.16|334.26|336.98|334.08|19
1645059340000|2022-02-17 00:55:40|337.17|334.27|337.55|334.65|337.62|334.72|337.17|334.27|27
1645059350000|2022-02-17 00:55:50|337.56|334.66|337.41|334.51|337.58|334.68|337.38|334.48|25
1645059360000|2022-02-17 00:56:00|337.42|334.52|337.41|334.51|337.43|334.53|337.39|334.49|21
1645059370000|2022-02-17 00:56:10|337.38|334.48|337.41|334.51|337.43|334.53|337.38|334.48|17
1645059380000|2022-02-17 00:56:20|337.42|334.52|337.39|334.49|337.42|334.52|337.39|334.49|13
1645059390000|2022-02-17 00:56:30|337.4|334.5|337.42|334.52|337.43|334.53|337.38|334.48|14
1645059400000|2022-02-17 00:56:40|337.41|334.51|337.39|334.49|337.43|334.53|337.38|334.48|11
1645059410000|2022-02-17 00:56:50|337.41|334.51|337.47|334.57|337.51|334.61|337.4|334.5|14
1645059420000|2022-02-17 00:57:00|337.48|334.58|337.26|334.36|337.5|334.6|337.26|334.36|20
1645059430000|2022-02-17 00:57:10|337.25|334.35|337.25|334.35|337.34|334.44|337.25|334.35|18
1645059440000|2022-02-17 00:57:20|337.24|334.34|337.2|334.3|337.26|334.36|337.19|334.29|21
1645059450000|2022-02-17 00:57:30|337.21|334.31|337.41|334.51|337.41|334.51|337.21|334.31|30
1645059460000|2022-02-17 00:57:40|337.38|334.48|337.39|334.49|337.39|334.49|337.34|334.44|19
1645059470000|2022-02-17 00:57:50|337.36|334.46|337.37|334.47|337.37|334.47|337.34|334.44|12
1645059480000|2022-02-17 00:58:00|337.35|334.45|337.41|334.51|337.42|334.52|337.35|334.45|18
1645059490000|2022-02-17 00:58:10|337.42|334.52|337.55|334.65|337.61|334.71|337.41|334.51|21
1645059500000|2022-02-17 00:58:20|337.54|334.64|337.34|334.44|337.54|334.64|337.33|334.43|20
1645059510000|2022-02-17 00:58:30|337.35|334.45|337.17|334.27|337.35|334.45|337.17|334.27|16
1645059520000|2022-02-17 00:58:40|337.16|334.26|337.16|334.26|337.18|334.28|337.13|334.23|17
1645059530000|2022-02-17 00:58:50|337.15|334.25|337.02|334.12|337.15|334.25|336.95|334.05|22
1645059540000|2022-02-17 00:59:00|337.01|334.11|337.01|334.11|337.02|334.12|336.98|334.08|22
1645059550000|2022-02-17 00:59:10|337.03|334.13|337.14|334.24|337.24|334.34|337.03|334.13|28
1645059560000|2022-02-17 00:59:20|337.12|334.22|337.08|334.18|337.18|334.28|337.06|334.16|22
1645059570000|2022-02-17 00:59:30|337.07|334.17|337.12|334.22|337.12|334.22|337.07|334.17|7
1645059580000|2022-02-17 00:59:40|337.13|334.23|337.12|334.22|337.13|334.23|337.12|334.22|6
1645059590000|2022-02-17 00:59:50|337.13|334.23|337.15|334.25|337.2|334.3|337.12|334.22|15
1645059600000|2022-02-17 01:00:00|337.16|334.26|337.1|334.2|337.16|334.26|337.05|334.15|26
1645059610000|2022-02-17 01:00:10|337.11|334.21|337.01|334.11|337.11|334.21|336.98|334.08|14
1645059620000|2022-02-17 01:00:20|337|334.1|337.1|334.2|337.1|334.2|337|334.1|9
1645059630000|2022-02-17 01:00:30|337.11|334.21|337.14|334.24|337.19|334.29|337.09|334.19|17
1645059640000|2022-02-17 01:00:40|337.17|334.27|337.04|334.14|337.17|334.27|337.04|334.14|7
1645059650000|2022-02-17 01:00:50|337.05|334.15|337.06|334.16|337.09|334.19|337.05|334.15|8
1645059660000|2022-02-17 01:01:00|337.08|334.18|337.09|334.19|337.09|334.19|337.07|334.17|6
1645059670000|2022-02-17 01:01:10|337.08|334.18|337.18|334.28|337.18|334.28|337.08|334.18|16
1645059680000|2022-02-17 01:01:20|337.17|334.27|337.16|334.26|337.19|334.29|337.12|334.22|19
1645059690000|2022-02-17 01:01:30|337.14|334.24|337.11|334.21|337.14|334.24|337.1|334.2|6
1645059700000|2022-02-17 01:01:40|337.09|334.19|337.1|334.2|337.12|334.22|337.09|334.19|7
1645059710000|2022-02-17 01:01:50|337.11|334.21|337.1|334.2|337.11|334.21|337.08|334.18|9
1645059720000|2022-02-17 01:02:00|337.12|334.22|337.21|334.31|337.21|334.31|337.12|334.22|8
1645059730000|2022-02-17 01:02:10|337.22|334.32|337.17|334.27|337.27|334.37|337.16|334.26|19
1645059740000|2022-02-17 01:02:20|337.2|334.3|337.31|334.41|337.31|334.41|337.17|334.27|18
1645059750000|2022-02-17 01:02:30|337.25|334.35|337.38|334.48|337.39|334.49|337.25|334.35|16
1645059760000|2022-02-17 01:02:40|337.39|334.49|337.42|334.52|337.42|334.52|337.35|334.45|17
1645059770000|2022-02-17 01:02:50|337.36|334.46|337.46|334.56|337.47|334.57|337.36|334.46|17
1645059780000|2022-02-17 01:03:00|337.47|334.57|337.41|334.51|337.47|334.57|337.39|334.49|15
1645059790000|2022-02-17 01:03:10|337.36|334.46|337.37|334.47|337.4|334.5|337.36|334.46|10
1645059800000|2022-02-17 01:03:20|337.38|334.48|337.37|334.47|337.39|334.49|337.34|334.44|16
1645059810000|2022-02-17 01:03:30|337.29|334.39|337.2|334.3|337.29|334.39|337.2|334.3|5
1645059820000|2022-02-17 01:03:40|337.17|334.27|337.07|334.17|337.17|334.27|337.07|334.17|10
1645059830000|2022-02-17 01:03:50|337.16|334.26|337.11|334.21|337.16|334.26|337.1|334.2|8
1645059840000|2022-02-17 01:04:00|337.12|334.22|337.14|334.24|337.14|334.24|337.1|334.2|7
1645059850000|2022-02-17 01:04:10|337.13|334.23|337.12|334.22|337.14|334.24|337.12|334.22|4
1645059860000|2022-02-17 01:04:20|337.14|334.24|337.12|334.22|337.15|334.25|337.12|334.22|8
1645059870000|2022-02-17 01:04:30|337.13|334.23|337.14|334.24|337.16|334.26|337.11|334.21|10
1645059880000|2022-02-17 01:04:40|337.13|334.23|337.12|334.22|337.15|334.25|337.11|334.21|17
1645059890000|2022-02-17 01:04:50|337.13|334.23|337.13|334.23|337.13|334.23|337.12|334.22|3
1645059900000|2022-02-17 01:05:00|337.12|334.22|337.18|334.28|337.19|334.29|337.12|334.22|7
1645059910000|2022-02-17 01:05:10|337.17|334.27|337.32|334.42|337.32|334.42|337.17|334.27|15
1645059920000|2022-02-17 01:05:20|337.3|334.4|337.31|334.41|337.36|334.46|337.27|334.37|18
1645059930000|2022-02-17 01:05:30|337.3|334.4|337.28|334.38|337.32|334.42|337.28|334.38|20
1645059940000|2022-02-17 01:05:40|337.3|334.4|337.28|334.38|337.3|334.4|337.25|334.35|11
1645059950000|2022-02-17 01:05:50|337.29|334.39|337.3|334.4|337.31|334.41|337.29|334.39|9
1645059960000|2022-02-17 01:06:00|337.29|334.39|337.32|334.42|337.34|334.44|337.28|334.38|17
1645059970000|2022-02-17 01:06:10|337.31|334.41|337.36|334.46|337.37|334.47|337.29|334.39|19
1645059980000|2022-02-17 01:06:20|337.35|334.45|337.36|334.46|337.37|334.47|337.32|334.42|11
1645059990000|2022-02-17 01:06:30|337.35|334.45|337.37|334.47|337.37|334.47|337.33|334.43|9
1645060000000|2022-02-17 01:06:40|337.33|334.43|337.34|334.44|337.37|334.47|337.33|334.43|8
1645060010000|2022-02-17 01:06:50|337.35|334.45|337.5|334.6|337.6|334.7|337.35|334.45|16
1645060020000|2022-02-17 01:07:00|337.49|334.59|337.57|334.67|337.58|334.68|337.48|334.58|18
1645060030000|2022-02-17 01:07:10|337.64|334.74|337.67|334.77|337.68|334.78|337.62|334.72|17
1645060040000|2022-02-17 01:07:20|337.66|334.76|337.66|334.76|337.68|334.78|337.63|334.73|17
1645060050000|2022-02-17 01:07:30|337.65|334.75|337.68|334.78|337.68|334.78|337.65|334.75|6
1645060060000|2022-02-17 01:07:40|337.72|334.82|337.76|334.86|337.76|334.86|337.72|334.82|4
1645060070000|2022-02-17 01:07:50|337.77|334.87|337.77|334.87|337.77|334.87|337.74|334.84|3
1645060080000|2022-02-17 01:08:00|337.76|334.86|337.91|335.01|337.91|335.01|337.76|334.86|15
1645060090000|2022-02-17 01:08:10|337.87|334.97|337.92|335.02|337.92|335.02|337.87|334.97|9
1645060100000|2022-02-17 01:08:20|337.93|335.03|337.8|334.9|337.93|335.03|337.78|334.88|22
1645060110000|2022-02-17 01:08:30|337.79|334.89|337.71|334.81|337.82|334.92|337.71|334.81|22
1645060120000|2022-02-17 01:08:40|337.7|334.8|337.51|334.61|337.7|334.8|337.51|334.61|10
1645060130000|2022-02-17 01:08:50|337.53|334.63|337.49|334.59|337.55|334.65|337.48|334.58|10
1645060140000|2022-02-17 01:09:00|337.5|334.6|337.21|334.31|337.5|334.6|337.21|334.31|24
1645060150000|2022-02-17 01:09:10|337.24|334.34|337.09|334.19|337.25|334.35|337.09|334.19|17
1645060160000|2022-02-17 01:09:20|337.1|334.2|337.03|334.13|337.13|334.23|337.03|334.13|20
1645060170000|2022-02-17 01:09:30|337.04|334.14|337.01|334.11|337.05|334.15|336.97|334.07|19
1645060180000|2022-02-17 01:09:40|337.04|334.14|337.03|334.13|337.07|334.17|337|334.1|18
1645060190000|2022-02-17 01:09:50|337.02|334.12|337.08|334.18|337.09|334.19|337.01|334.11|17
1645060200000|2022-02-17 01:10:00|337.07|334.17|337.12|334.22|337.12|334.22|337.06|334.16|14
1645060210000|2022-02-17 01:10:10|337.11|334.21|337.19|334.29|337.33|334.43|337.11|334.21|20
1645060220000|2022-02-17 01:10:20|337.21|334.31|337.21|334.31|337.23|334.33|337.15|334.25|17
1645060230000|2022-02-17 01:10:30|337.2|334.3|337.2|334.3|337.2|334.3|337.17|334.27|13
1645060240000|2022-02-17 01:10:40|337.21|334.31|337.09|334.19|337.21|334.31|337.08|334.18|15
1645060250000|2022-02-17 01:10:50|337.1|334.2|337.06|334.16|337.1|334.2|337.05|334.15|15
1645060260000|2022-02-17 01:11:00|337.07|334.17|337.04|334.14|337.07|334.17|337.04|334.14|11
1645060270000|2022-02-17 01:11:10|337.01|334.11|337.56|334.66|337.58|334.68|337.01|334.11|31
1645060280000|2022-02-17 01:11:20|337.53|334.63|337.87|334.97|337.87|334.97|337.53|334.63|24
1645060290000|2022-02-17 01:11:30|337.91|335.01|337.87|334.97|337.91|335.01|337.85|334.95|12
1645060300000|2022-02-17 01:11:40|337.89|334.99|337.83|334.93|337.92|335.02|337.79|334.89|21
1645060310000|2022-02-17 01:11:50|337.84|334.94|337.95|335.05|337.95|335.05|337.8|334.9|25
1645060320000|2022-02-17 01:12:00|337.97|335.07|337.97|335.07|338|335.1|337.87|334.97|24
1645060330000|2022-02-17 01:12:10|337.96|335.06|337.93|335.03|337.97|335.07|337.9|335|21
1645060340000|2022-02-17 01:12:20|337.91|335.01|337.85|334.95|337.98|335.08|337.82|334.92|27
1645060350000|2022-02-17 01:12:30|337.88|334.98|337.71|334.81|337.88|334.98|337.69|334.79|26
1645060360000|2022-02-17 01:12:40|337.72|334.82|337.78|334.88|337.78|334.88|337.64|334.74|26
1645060370000|2022-02-17 01:12:50|337.79|334.89|337.74|334.84|337.79|334.89|337.7|334.8|26
1645060380000|2022-02-17 01:13:00|337.73|334.83|337.71|334.81|337.77|334.87|337.71|334.81|14
1645060390000|2022-02-17 01:13:10|337.72|334.82|337.65|334.75|337.74|334.84|337.6|334.7|21
1645060400000|2022-02-17 01:13:20|337.72|334.82|337.68|334.78|337.72|334.82|337.66|334.76|11
1645060410000|2022-02-17 01:13:30|337.73|334.83|337.72|334.82|337.76|334.86|337.71|334.81|14
1645060420000|2022-02-17 01:13:40|337.73|334.83|337.62|334.72|337.73|334.83|337.62|334.72|16
1645060430000|2022-02-17 01:13:50|337.63|334.73|337.68|334.78|337.69|334.79|337.63|334.73|13
1645060440000|2022-02-17 01:14:00|337.69|334.79|337.58|334.68|337.7|334.8|337.58|334.68|18
1645060450000|2022-02-17 01:14:10|337.59|334.69|337.61|334.71|337.63|334.73|337.59|334.69|16
1645060460000|2022-02-17 01:14:20|337.62|334.72|337.55|334.65|337.62|334.72|337.52|334.62|12
1645060470000|2022-02-17 01:14:30|337.52|334.62|337.3|334.4|337.52|334.62|337.3|334.4|20
1645060480000|2022-02-17 01:14:40|337.29|334.39|337.29|334.39|337.3|334.4|337.27|334.37|13
1645060490000|2022-02-17 01:14:50|337.31|334.41|337.28|334.38|337.31|334.41|337.27|334.37|13
1645060500000|2022-02-17 01:15:00|337.27|334.37|337.13|334.23|337.4|334.5|337.13|334.23|24
1645060510000|2022-02-17 01:15:10|337.14|334.24|336.91|334.01|337.15|334.25|336.91|334.01|15
1645060520000|2022-02-17 01:15:20|336.9|334|337|334.1|337.1|334.2|336.9|334|21
1645060530000|2022-02-17 01:15:30|336.99|334.09|336.91|334.01|337.03|334.13|336.9|334|24
1645060540000|2022-02-17 01:15:40|336.95|334.05|336.92|334.02|336.95|334.05|336.91|334.01|16
1645060550000|2022-02-17 01:15:50|336.94|334.04|337.05|334.15|337.18|334.28|336.94|334.04|26
1645060560000|2022-02-17 01:16:00|337.04|334.14|337.03|334.13|337.09|334.19|337.01|334.11|17
1645060570000|2022-02-17 01:16:10|337.02|334.12|337.03|334.13|337.06|334.16|336.99|334.09|19
1645060580000|2022-02-17 01:16:20|337.02|334.12|337.12|334.22|337.14|334.24|337.02|334.12|16
1645060590000|2022-02-17 01:16:30|337.11|334.21|337.05|334.15|337.14|334.24|337.05|334.15|13
1645060600000|2022-02-17 01:16:40|337.11|334.21|337.13|334.23|337.14|334.24|337.06|334.16|18
1645060610000|2022-02-17 01:16:50|337.1|334.2|337.02|334.12|337.1|334.2|337|334.1|22
1645060620000|2022-02-17 01:17:00|337.03|334.13|337.15|334.25|337.16|334.26|337.03|334.13|15
1645060630000|2022-02-17 01:17:10|337.16|334.26|337.19|334.29|337.2|334.3|337.14|334.24|10
1645060640000|2022-02-17 01:17:20|337.18|334.28|337.42|334.52|337.42|334.52|337.18|334.28|24
1645060650000|2022-02-17 01:17:30|337.43|334.53|337.4|334.5|337.43|334.53|337.35|334.45|19
1645060660000|2022-02-17 01:17:40|337.36|334.46|337.45|334.55|337.47|334.57|337.36|334.46|23
1645060670000|2022-02-17 01:17:50|337.47|334.57|337.54|334.64|337.57|334.67|337.45|334.55|24
1645060680000|2022-02-17 01:18:00|337.47|334.57|337.56|334.66|337.58|334.68|337.45|334.55|20
1645060690000|2022-02-17 01:18:10|337.54|334.64|337.59|334.69|337.6|334.7|337.54|334.64|17
1645060700000|2022-02-17 01:18:20|337.58|334.68|337.51|334.61|337.58|334.68|337.48|334.58|10
1645060710000|2022-02-17 01:18:30|337.52|334.62|337.35|334.45|337.52|334.62|337.35|334.45|17
1645060720000|2022-02-17 01:18:40|337.4|334.5|337.26|334.36|337.41|334.51|337.26|334.36|21
1645060730000|2022-02-17 01:18:50|337.25|334.35|337.41|334.51|337.41|334.51|337.25|334.35|25
1645060740000|2022-02-17 01:19:00|337.4|334.5|337.35|334.45|337.42|334.52|337.35|334.45|18
1645060750000|2022-02-17 01:19:10|337.36|334.46|337.39|334.49|337.42|334.52|337.36|334.46|15
1645060760000|2022-02-17 01:19:20|337.41|334.51|337.35|334.45|337.43|334.53|337.23|334.33|15
1645060770000|2022-02-17 01:19:30|337.34|334.44|337.39|334.49|337.42|334.52|337.34|334.44|14
1645060780000|2022-02-17 01:19:40|337.37|334.47|337.43|334.53|337.43|334.53|337.33|334.43|15
1645060790000|2022-02-17 01:19:50|337.45|334.55|337.38|334.48|337.49|334.59|337.38|334.48|25
1645060800000|2022-02-17 01:20:00|337.37|334.47|337.46|334.56|337.49|334.59|337.36|334.46|22
1645060810000|2022-02-17 01:20:10|337.42|334.52|337.38|334.48|337.44|334.54|337.38|334.48|13
1645060820000|2022-02-17 01:20:20|337.39|334.49|337.4|334.5|337.4|334.5|337.38|334.48|4
1645060830000|2022-02-17 01:20:30|337.39|334.49|337.51|334.61|337.52|334.62|337.39|334.49|16
1645060840000|2022-02-17 01:20:40|337.49|334.59|337.42|334.52|337.5|334.6|337.42|334.52|13
1645060850000|2022-02-17 01:20:50|337.43|334.53|337.33|334.43|337.44|334.54|337.32|334.42|14
1645060860000|2022-02-17 01:21:00|337.32|334.42|337.37|334.47|337.39|334.49|337.32|334.42|13
1645060870000|2022-02-17 01:21:10|337.36|334.46|337.43|334.53|337.45|334.55|337.36|334.46|21
1645060880000|2022-02-17 01:21:20|337.44|334.54|337.33|334.43|337.47|334.57|337.33|334.43|24
1645060890000|2022-02-17 01:21:30|337.35|334.45|337.18|334.28|337.36|334.46|337.18|334.28|6
1645060900000|2022-02-17 01:21:40|337.17|334.27|337.18|334.28|337.22|334.32|337.17|334.27|14
1645060910000|2022-02-17 01:21:50|337.17|334.27|337.15|334.25|337.2|334.3|337.15|334.25|17
1645060920000|2022-02-17 01:22:00|337.18|334.28|337.23|334.33|337.27|334.37|337.16|334.26|21
1645060930000|2022-02-17 01:22:10|337.24|334.34|337.22|334.32|337.25|334.35|337.22|334.32|14
1645060940000|2022-02-17 01:22:20|337.23|334.33|337.24|334.34|337.25|334.35|337.23|334.33|14
1645060950000|2022-02-17 01:22:30|337.23|334.33|337.23|334.33|337.28|334.38|337.23|334.33|13
1645060960000|2022-02-17 01:22:40|337.22|334.32|337.23|334.33|337.26|334.36|337.22|334.32|16
1645060970000|2022-02-17 01:22:50|337.25|334.35|337.25|334.35|337.26|334.36|337.23|334.33|11
1645060980000|2022-02-17 01:23:00|337.26|334.36|337.26|334.36|337.28|334.38|337.24|334.34|9
1645060990000|2022-02-17 01:23:10|337.28|334.38|337.26|334.36|337.28|334.38|337.25|334.35|8
1645061000000|2022-02-17 01:23:20|337.25|334.35|337.25|334.35|337.26|334.36|337.25|334.35|3
1645061010000|2022-02-17 01:23:30|337.24|334.34|337.24|334.34|337.24|334.34|337.24|334.34|1
1645061020000|2022-02-17 01:23:40|337.23|334.33|337.12|334.22|337.26|334.36|337.12|334.22|12
1645061030000|2022-02-17 01:23:50|337.11|334.21|336.98|334.08|337.12|334.22|336.96|334.06|15
1645061040000|2022-02-17 01:24:00|336.99|334.09|337.05|334.15|337.06|334.16|336.96|334.06|16
1645061050000|2022-02-17 01:24:10|337.06|334.16|337.13|334.23|337.15|334.25|337.04|334.14|10
1645061060000|2022-02-17 01:24:20|337.11|334.21|337.07|334.17|337.13|334.23|337.05|334.15|20
1645061070000|2022-02-17 01:24:30|337.08|334.18|337.1|334.2|337.1|334.2|337.02|334.12|12
1645061080000|2022-02-17 01:24:40|337.11|334.21|337.17|334.27|337.17|334.27|337.09|334.19|14
1645061090000|2022-02-17 01:24:50|337.15|334.25|337.14|334.24|337.17|334.27|337.14|334.24|12
1645061100000|2022-02-17 01:25:00|337.17|334.27|337.16|334.26|337.17|334.27|337.12|334.22|10
1645061110000|2022-02-17 01:25:10|337.14|334.24|337.15|334.25|337.16|334.26|337.14|334.24|6
1645061120000|2022-02-17 01:25:20|337.14|334.24|337.12|334.22|337.14|334.24|337.11|334.21|7
1645061130000|2022-02-17 01:25:30|337.13|334.23|337.12|334.22|337.13|334.23|337.12|334.22|8
1645061140000|2022-02-17 01:25:40|337.15|334.25|337.03|334.13|337.15|334.25|337.03|334.13|11
1645061150000|2022-02-17 01:25:50|337.04|334.14|337.11|334.21|337.13|334.23|337.01|334.11|23
1645061160000|2022-02-17 01:26:00|337.1|334.2|337.14|334.24|337.19|334.29|337.1|334.2|22
1645061170000|2022-02-17 01:26:10|337.15|334.25|337.14|334.24|337.15|334.25|337.12|334.22|13
1645061180000|2022-02-17 01:26:20|337.16|334.26|337.13|334.23|337.16|334.26|337.08|334.18|16
1645061190000|2022-02-17 01:26:30|337.14|334.24|337.08|334.18|337.14|334.24|337.08|334.18|9
1645061200000|2022-02-17 01:26:40|337.09|334.19|337.1|334.2|337.11|334.21|337.08|334.18|8
1645061210000|2022-02-17 01:26:50|337.11|334.21|337.1|334.2|337.13|334.23|337.08|334.18|11
1645061220000|2022-02-17 01:27:00|337.12|334.22|337.17|334.27|337.18|334.28|337.1|334.2|15
1645061230000|2022-02-17 01:27:10|337.16|334.26|337.13|334.23|337.17|334.27|337.13|334.23|13
1645061240000|2022-02-17 01:27:20|337.14|334.24|337.15|334.25|337.16|334.26|337.14|334.24|8
1645061250000|2022-02-17 01:27:30|337.16|334.26|337.2|334.3|337.21|334.31|337.14|334.24|7
1645061260000|2022-02-17 01:27:40|337.19|334.29|337.19|334.29|337.21|334.31|337.13|334.23|11
1645061270000|2022-02-17 01:27:50|337.22|334.32|337.33|334.43|337.36|334.46|337.22|334.32|22
1645061280000|2022-02-17 01:28:00|337.32|334.42|337.2|334.3|337.37|334.47|337.19|334.29|23
1645061290000|2022-02-17 01:28:10|337.19|334.29|337.16|334.26|337.27|334.37|337.16|334.26|15
1645061300000|2022-02-17 01:28:20|337.17|334.27|337.08|334.18|337.2|334.3|337.04|334.14|18
1645061310000|2022-02-17 01:28:30|337.07|334.17|337.2|334.3|337.21|334.31|337.01|334.11|16
1645061320000|2022-02-17 01:28:40|337.22|334.32|337.31|334.41|337.33|334.43|337.22|334.32|16
1645061330000|2022-02-17 01:28:50|337.32|334.42|337.09|334.19|337.33|334.43|337.09|334.19|13
1645061340000|2022-02-17 01:29:00|337.1|334.2|336.99|334.09|337.13|334.23|336.99|334.09|21
1645061350000|2022-02-17 01:29:10|337.02|334.12|336.9|334|337.05|334.15|336.83|333.93|21
1645061360000|2022-02-17 01:29:20|336.93|334.03|336.85|333.95|336.96|334.06|336.85|333.95|25
1645061370000|2022-02-17 01:29:30|336.86|333.96|336.85|333.95|336.88|333.98|336.81|333.91|16
1645061380000|2022-02-17 01:29:40|336.84|333.94|336.75|333.85|336.85|333.95|336.7|333.8|17
1645061390000|2022-02-17 01:29:50|336.78|333.88|336.76|333.86|336.85|333.95|336.73|333.83|21
1645061400000|2022-02-17 01:30:00|336.75|333.85|336.76|333.86|336.77|333.87|336.72|333.82|13
1645061410000|2022-02-17 01:30:10|336.73|333.83|336.65|333.75|336.75|333.85|336.63|333.73|15
1645061420000|2022-02-17 01:30:20|336.62|333.72|336.61|333.71|336.62|333.72|336.56|333.66|22
1645061430000|2022-02-17 01:30:30|336.62|333.72|336.61|333.71|336.67|333.77|336.6|333.7|10
1645061440000|2022-02-17 01:30:40|336.6|333.7|336.7|333.8|336.74|333.84|336.6|333.7|13
1645061450000|2022-02-17 01:30:50|336.71|333.81|336.7|333.8|336.71|333.81|336.7|333.8|10
1645061460000|2022-02-17 01:31:00|336.69|333.79|336.73|333.83|336.73|333.83|336.68|333.78|11
1645061470000|2022-02-17 01:31:10|336.74|333.84|336.7|333.8|336.74|333.84|336.7|333.8|4
1645061480000|2022-02-17 01:31:20|336.67|333.77|336.69|333.79|336.7|333.8|336.67|333.77|6
1645061490000|2022-02-17 01:31:30|336.7|333.8|336.74|333.84|336.75|333.85|336.63|333.73|14
1645061500000|2022-02-17 01:31:40|336.73|333.83|336.82|333.92|336.82|333.92|336.7|333.8|12
1645061510000|2022-02-17 01:31:50|336.79|333.89|336.82|333.92|336.83|333.93|336.79|333.89|10
1645061520000|2022-02-17 01:32:00|336.81|333.91|336.94|334.04|336.94|334.04|336.74|333.84|17
1645061530000|2022-02-17 01:32:10|336.93|334.03|336.93|334.03|336.96|334.06|336.9|334|12
1645061540000|2022-02-17 01:32:20|336.9|334|336.97|334.07|337.01|334.11|336.9|334|17
1645061550000|2022-02-17 01:32:30|336.96|334.06|337.01|334.11|337.02|334.12|336.96|334.06|19
1645061560000|2022-02-17 01:32:40|337.03|334.13|337.04|334.14|337.16|334.26|337.02|334.12|26
1645061570000|2022-02-17 01:32:50|337.05|334.15|336.91|334.01|337.06|334.16|336.9|334|24
1645061580000|2022-02-17 01:33:00|336.89|333.99|336.89|333.99|336.92|334.02|336.86|333.96|12
1645061590000|2022-02-17 01:33:10|336.88|333.98|336.86|333.96|336.89|333.99|336.85|333.95|9
1645061600000|2022-02-17 01:33:20|336.85|333.95|336.85|333.95|336.86|333.96|336.84|333.94|9
1645061610000|2022-02-17 01:33:30|336.84|333.94|336.84|333.94|336.86|333.96|336.83|333.93|11
1645061620000|2022-02-17 01:33:40|336.78|333.88|336.87|333.97|336.88|333.98|336.76|333.86|24
1645061630000|2022-02-17 01:33:50|336.88|333.98|337.03|334.13|337.03|334.13|336.87|333.97|15
1645061640000|2022-02-17 01:34:00|337.02|334.12|337.08|334.18|337.08|334.18|337.01|334.11|16
1645061650000|2022-02-17 01:34:10|337.07|334.17|337.13|334.23|337.13|334.23|337.04|334.14|14
1645061660000|2022-02-17 01:34:20|337.12|334.22|337.14|334.24|337.16|334.26|337.12|334.22|11
1645061670000|2022-02-17 01:34:30|337.12|334.22|337.12|334.22|337.14|334.24|337.12|334.22|4
1645061680000|2022-02-17 01:34:40|337.17|334.27|337.15|334.25|337.17|334.27|337.12|334.22|9
1645061690000|2022-02-17 01:34:50|337.13|334.23|337.1|334.2|337.14|334.24|337.1|334.2|6
1645061700000|2022-02-17 01:35:00|337.11|334.21|337.15|334.25|337.15|334.25|337.05|334.15|16
1645061710000|2022-02-17 01:35:10|337.16|334.26|337.16|334.26|337.16|334.26|337.12|334.22|6
1645061720000|2022-02-17 01:35:20|337.15|334.25|337.04|334.14|337.15|334.25|337.03|334.13|11
1645061730000|2022-02-17 01:35:30|337.02|334.12|337.03|334.13|337.03|334.13|337.02|334.12|2
1645061740000|2022-02-17 01:35:40|337.02|334.12|337.03|334.13|337.04|334.14|337.02|334.12|4
1645061750000|2022-02-17 01:35:50|337.02|334.12|336.96|334.06|337.03|334.13|336.94|334.04|16
1645061760000|2022-02-17 01:36:00|336.97|334.07|336.82|333.92|336.98|334.08|336.82|333.92|22
1645061770000|2022-02-17 01:36:10|336.81|333.91|336.82|333.92|336.82|333.92|336.79|333.89|8
1645061780000|2022-02-17 01:36:20|336.83|333.93|336.8|333.9|336.83|333.93|336.78|333.88|14
1645061790000|2022-02-17 01:36:30|336.79|333.89|336.77|333.87|336.79|333.89|336.73|333.83|20
1645061800000|2022-02-17 01:36:40|336.75|333.85|336.78|333.88|336.78|333.88|336.75|333.85|14
1645061810000|2022-02-17 01:36:50|336.83|333.93|336.85|333.95|336.88|333.98|336.82|333.92|15
1645061820000|2022-02-17 01:37:00|336.89|333.99|336.83|333.93|336.89|333.99|336.83|333.93|12
1645061830000|2022-02-17 01:37:10|336.84|333.94|336.86|333.96|336.88|333.98|336.8|333.9|15
1645061840000|2022-02-17 01:37:20|336.85|333.95|336.82|333.92|336.85|333.95|336.77|333.87|20
1645061850000|2022-02-17 01:37:30|336.8|333.9|336.81|333.91|336.84|333.94|336.8|333.9|11
1645061870000|2022-02-17 01:37:50|336.8|333.9|336.71|333.81|336.82|333.92|336.71|333.81|15
1645061880000|2022-02-17 01:38:00|336.69|333.79|336.75|333.85|336.79|333.89|336.69|333.79|15
1645061890000|2022-02-17 01:38:10|336.72|333.82|336.7|333.8|336.72|333.82|336.69|333.79|6
1645061900000|2022-02-17 01:38:20|336.71|333.81|336.69|333.79|336.71|333.81|336.68|333.78|6
1645061910000|2022-02-17 01:38:30|336.68|333.78|336.6|333.7|336.68|333.78|336.58|333.68|14
1645061920000|2022-02-17 01:38:40|336.61|333.71|336.6|333.7|336.66|333.76|336.56|333.66|19
1645061930000|2022-02-17 01:38:50|336.59|333.69|336.63|333.73|336.68|333.78|336.57|333.67|13
1645061940000|2022-02-17 01:39:00|336.62|333.72|336.65|333.75|336.71|333.81|336.62|333.72|24
1645061950000|2022-02-17 01:39:10|336.67|333.77|336.65|333.75|336.71|333.81|336.64|333.74|18
1645061960000|2022-02-17 01:39:20|336.64|333.74|336.66|333.76|336.68|333.78|336.62|333.72|16
1645061970000|2022-02-17 01:39:30|336.65|333.75|336.7|333.8|336.72|333.82|336.65|333.75|15
1645061980000|2022-02-17 01:39:40|336.71|333.81|336.78|333.88|336.79|333.89|336.7|333.8|10
1645061990000|2022-02-17 01:39:50|336.79|333.89|336.81|333.91|336.81|333.91|336.74|333.84|16
1645062000000|2022-02-17 01:40:00|336.8|333.9|336.78|333.88|336.81|333.91|336.73|333.83|11
1645062010000|2022-02-17 01:40:10|336.77|333.87|336.76|333.86|336.78|333.88|336.76|333.86|6
1645062020000|2022-02-17 01:40:20|336.74|333.84|336.77|333.87|336.77|333.87|336.67|333.77|16
1645062030000|2022-02-17 01:40:30|336.78|333.88|336.77|333.87|336.78|333.88|336.75|333.85|10
1645062040000|2022-02-17 01:40:40|336.76|333.86|336.76|333.86|336.77|333.87|336.74|333.84|8
1645062050000|2022-02-17 01:40:50|336.75|333.85|336.77|333.87|336.77|333.87|336.75|333.85|12
1645062060000|2022-02-17 01:41:00|336.73|333.83|336.76|333.86|336.78|333.88|336.73|333.83|7
1645062070000|2022-02-17 01:41:10|336.72|333.82|336.79|333.89|336.79|333.89|336.72|333.82|10
1645062080000|2022-02-17 01:41:20|336.78|333.88|336.83|333.93|336.83|333.93|336.75|333.85|17
1645062090000|2022-02-17 01:41:30|336.85|333.95|336.8|333.9|336.85|333.95|336.79|333.89|11
1645062100000|2022-02-17 01:41:40|336.78|333.88|336.65|333.75|336.78|333.88|336.65|333.75|18
1645062110000|2022-02-17 01:41:50|336.64|333.74|336.67|333.77|336.68|333.78|336.64|333.74|8
1645062120000|2022-02-17 01:42:00|336.66|333.76|336.71|333.81|336.73|333.83|336.66|333.76|18
1645062130000|2022-02-17 01:42:10|336.72|333.82|336.71|333.81|336.73|333.83|336.68|333.78|15
1645062140000|2022-02-17 01:42:20|336.72|333.82|336.72|333.82|336.72|333.82|336.7|333.8|12
1645062150000|2022-02-17 01:42:30|336.7|333.8|336.71|333.81|336.73|333.83|336.7|333.8|4
1645062160000|2022-02-17 01:42:40|336.7|333.8|336.62|333.72|336.73|333.83|336.58|333.68|26
1645062170000|2022-02-17 01:42:50|336.61|333.71|336.61|333.71|336.62|333.72|336.59|333.69|11
1645062180000|2022-02-17 01:43:00|336.62|333.72|336.6|333.7|336.63|333.73|336.59|333.69|12
1645062190000|2022-02-17 01:43:10|336.61|333.71|336.6|333.7|336.61|333.71|336.59|333.69|8
1645062200000|2022-02-17 01:43:20|336.59|333.69|336.59|333.69|336.61|333.71|336.58|333.68|7
1645062210000|2022-02-17 01:43:30|336.58|333.68|336.45|333.55|336.58|333.68|336.45|333.55|21
1645062220000|2022-02-17 01:43:40|336.48|333.58|336.45|333.55|336.49|333.59|336.45|333.55|7
1645062230000|2022-02-17 01:43:50|336.49|333.59|336.5|333.6|336.51|333.61|336.48|333.58|10
1645062240000|2022-02-17 01:44:00|336.47|333.57|336.46|333.56|336.48|333.58|336.43|333.53|15
1645062250000|2022-02-17 01:44:10|336.45|333.55|336.44|333.54|336.46|333.56|336.43|333.53|10
1645062260000|2022-02-17 01:44:20|336.41|333.51|336.43|333.53|336.5|333.6|336.41|333.51|14
1645062270000|2022-02-17 01:44:30|336.44|333.54|336.46|333.56|336.52|333.62|336.42|333.52|6
1645062280000|2022-02-17 01:44:40|336.47|333.57|336.47|333.57|336.48|333.58|336.47|333.57|7
1645062290000|2022-02-17 01:44:50|336.46|333.56|336.47|333.57|336.47|333.57|336.45|333.55|4
1645062300000|2022-02-17 01:45:00|336.46|333.56|336.52|333.62|336.53|333.63|336.46|333.56|13
1645062310000|2022-02-17 01:45:10|336.51|333.61|336.49|333.59|336.52|333.62|336.45|333.55|17
1645062320000|2022-02-17 01:45:20|336.5|333.6|336.47|333.57|336.51|333.61|336.45|333.55|14
1645062330000|2022-02-17 01:45:30|336.46|333.56|336.46|333.56|336.5|333.6|336.46|333.56|13
1645062340000|2022-02-17 01:45:40|336.47|333.57|336.48|333.58|336.49|333.59|336.47|333.57|9
1645062350000|2022-02-17 01:45:50|336.49|333.59|336.47|333.57|336.49|333.59|336.46|333.56|12
1645062360000|2022-02-17 01:46:00|336.46|333.56|336.5|333.6|336.5|333.6|336.43|333.53|7
1645062370000|2022-02-17 01:46:10|336.47|333.57|336.42|333.52|336.49|333.59|336.42|333.52|15
1645062380000|2022-02-17 01:46:20|336.43|333.53|336.42|333.52|336.44|333.54|336.41|333.51|14
1645062390000|2022-02-17 01:46:30|336.41|333.51|336.39|333.49|336.45|333.55|336.38|333.48|14
1645062400000|2022-02-17 01:46:40|336.38|333.48|336.39|333.49|336.42|333.52|336.37|333.47|10
1645062410000|2022-02-17 01:46:50|336.4|333.5|336.42|333.52|336.43|333.53|336.39|333.49|19
1645062420000|2022-02-17 01:47:00|336.41|333.51|336.48|333.58|336.49|333.59|336.39|333.49|15
1645062430000|2022-02-17 01:47:10|336.47|333.57|336.49|333.59|336.5|333.6|336.43|333.53|16
1645062440000|2022-02-17 01:47:20|336.5|333.6|336.5|333.6|336.51|333.61|336.49|333.59|4
1645062450000|2022-02-17 01:47:30|336.49|333.59|336.45|333.55|336.51|333.61|336.45|333.55|10
1645062460000|2022-02-17 01:47:40|336.46|333.56|336.48|333.58|336.51|333.61|336.46|333.56|10
1645062470000|2022-02-17 01:47:50|336.5|333.6|336.48|333.58|336.5|333.6|336.48|333.58|3
1645062480000|2022-02-17 01:48:00|336.49|333.59|336.4|333.5|336.49|333.59|336.4|333.5|14
1645062490000|2022-02-17 01:48:10|336.41|333.51|336.42|333.52|336.46|333.56|336.4|333.5|16
1645062500000|2022-02-17 01:48:20|336.43|333.53|336.44|333.54|336.47|333.57|336.39|333.49|20
1645062510000|2022-02-17 01:48:30|336.45|333.55|336.48|333.58|336.48|333.58|336.43|333.53|10
1645062520000|2022-02-17 01:48:40|336.49|333.59|336.56|333.66|336.58|333.68|336.48|333.58|18
1645062530000|2022-02-17 01:48:50|336.58|333.68|336.56|333.66|336.58|333.68|336.5|333.6|15
1645062540000|2022-02-17 01:49:00|336.55|333.65|336.58|333.68|336.58|333.68|336.54|333.64|5
1645062550000|2022-02-17 01:49:10|336.57|333.67|336.54|333.64|336.57|333.67|336.52|333.62|11
1645062560000|2022-02-17 01:49:20|336.55|333.65|336.52|333.62|336.55|333.65|336.49|333.59|18
1645062570000|2022-02-17 01:49:30|336.51|333.61|336.47|333.57|336.52|333.62|336.47|333.57|8
1645062580000|2022-02-17 01:49:40|336.45|333.55|336.46|333.56|336.47|333.57|336.41|333.51|13
1645062590000|2022-02-17 01:49:50|336.45|333.55|336.41|333.51|336.46|333.56|336.4|333.5|15
1645062600000|2022-02-17 01:50:00|336.42|333.52|336.41|333.51|336.47|333.57|336.41|333.51|23
1645062610000|2022-02-17 01:50:10|336.43|333.53|336.45|333.55|336.45|333.55|336.41|333.51|11
1645062620000|2022-02-17 01:50:20|336.42|333.52|336.41|333.51|336.46|333.56|336.41|333.51|21
1645062630000|2022-02-17 01:50:30|336.44|333.54|336.38|333.48|336.44|333.54|336.35|333.45|21
1645062640000|2022-02-17 01:50:40|336.37|333.47|336.36|333.46|336.37|333.47|336.35|333.45|9
1645062650000|2022-02-17 01:50:50|336.35|333.45|336.36|333.46|336.37|333.47|336.34|333.44|8
1645062660000|2022-02-17 01:51:00|336.35|333.45|336.34|333.44|336.38|333.48|336.33|333.43|8
1645062670000|2022-02-17 01:51:10|336.33|333.43|336.33|333.43|336.34|333.44|336.33|333.43|3
1645062680000|2022-02-17 01:51:20|336.32|333.42|336.32|333.42|336.33|333.43|336.31|333.41|6
1645062690000|2022-02-17 01:51:30|336.34|333.44|336.39|333.49|336.39|333.49|336.34|333.44|10
1645062700000|2022-02-17 01:51:40|336.4|333.5|336.4|333.5|336.4|333.5|336.39|333.49|3
1645062710000|2022-02-17 01:51:50|336.39|333.49|336.43|333.53|336.43|333.53|336.38|333.48|5
1645062720000|2022-02-17 01:52:00|336.39|333.49|336.42|333.52|336.42|333.52|336.39|333.49|3
1645062730000|2022-02-17 01:52:10|336.44|333.54|336.32|333.42|336.44|333.54|336.3|333.4|13
1645062740000|2022-02-17 01:52:20|336.33|333.43|336.37|333.47|336.37|333.47|336.33|333.43|9
1645062750000|2022-02-17 01:52:30|336.36|333.46|336.39|333.49|336.39|333.49|336.32|333.42|13
1645062760000|2022-02-17 01:52:40|336.4|333.5|336.4|333.5|336.41|333.51|336.37|333.47|12
1645062770000|2022-02-17 01:52:50|336.39|333.49|336.4|333.5|336.4|333.5|336.39|333.49|2
1645062780000|2022-02-17 01:53:00|336.39|333.49|336.4|333.5|336.4|333.5|336.39|333.49|4
1645062790000|2022-02-17 01:53:10|336.41|333.51|336.42|333.52|336.42|333.52|336.4|333.5|3
1645062800000|2022-02-17 01:53:20|336.41|333.51|336.4|333.5|336.41|333.51|336.37|333.47|15
1645062810000|2022-02-17 01:53:30|336.42|333.52|336.43|333.53|336.43|333.53|336.37|333.47|9
1645062820000|2022-02-17 01:53:40|336.41|333.51|336.4|333.5|336.43|333.53|336.39|333.49|10
1645062830000|2022-02-17 01:53:50|336.42|333.52|336.37|333.47|336.42|333.52|336.34|333.44|21
1645062840000|2022-02-17 01:54:00|336.41|333.51|336.4|333.5|336.41|333.51|336.34|333.44|7
1645062850000|2022-02-17 01:54:10|336.41|333.51|336.41|333.51|336.43|333.53|336.4|333.5|7
1645062860000|2022-02-17 01:54:20|336.42|333.52|336.51|333.61|336.52|333.62|336.41|333.51|11
1645062870000|2022-02-17 01:54:30|336.52|333.62|336.49|333.59|336.52|333.62|336.48|333.58|11
1645062880000|2022-02-17 01:54:40|336.48|333.58|336.45|333.55|336.5|333.6|336.43|333.53|13
1645062890000|2022-02-17 01:54:50|336.41|333.51|336.43|333.53|336.46|333.56|336.41|333.51|13
1645062900000|2022-02-17 01:55:00|336.42|333.52|336.43|333.53|336.48|333.58|336.42|333.52|12
1645062910000|2022-02-17 01:55:10|336.45|333.55|336.51|333.61|336.52|333.62|336.45|333.55|8
1645062920000|2022-02-17 01:55:20|336.52|333.62|336.58|333.68|336.61|333.71|336.5|333.6|15
1645062930000|2022-02-17 01:55:30|336.56|333.66|336.78|333.88|336.78|333.88|336.56|333.66|24
1645062940000|2022-02-17 01:55:40|336.79|333.89|336.69|333.79|336.81|333.91|336.69|333.79|22
1645062950000|2022-02-17 01:55:50|336.67|333.77|336.83|333.93|336.83|333.93|336.67|333.77|18
1645062960000|2022-02-17 01:56:00|336.81|333.91|336.82|333.92|336.84|333.94|336.8|333.9|9
1645062970000|2022-02-17 01:56:10|336.8|333.9|336.69|333.79|336.82|333.92|336.69|333.79|19
1645062980000|2022-02-17 01:56:20|336.7|333.8|336.69|333.79|336.72|333.82|336.69|333.79|12
1645062990000|2022-02-17 01:56:30|336.7|333.8|336.68|333.78|336.71|333.81|336.68|333.78|6
1645063000000|2022-02-17 01:56:40|336.69|333.79|336.68|333.78|336.69|333.79|336.66|333.76|4
1645063010000|2022-02-17 01:56:50|336.69|333.79|336.78|333.88|336.84|333.94|336.69|333.79|15
1645063020000|2022-02-17 01:57:00|336.81|333.91|336.75|333.85|336.81|333.91|336.75|333.85|7
1645063030000|2022-02-17 01:57:10|336.73|333.83|336.75|333.85|336.75|333.85|336.7|333.8|8
1645063040000|2022-02-17 01:57:20|336.72|333.82|336.65|333.75|336.72|333.82|336.62|333.72|12
1645063050000|2022-02-17 01:57:30|336.64|333.74|336.65|333.75|336.65|333.75|336.64|333.74|2
1645063060000|2022-02-17 01:57:40|336.64|333.74|336.64|333.74|336.65|333.75|336.61|333.71|10
1645063070000|2022-02-17 01:57:50|336.63|333.73|336.54|333.64|336.63|333.73|336.52|333.62|19
1645063080000|2022-02-17 01:58:00|336.52|333.62|336.54|333.64|336.56|333.66|336.52|333.62|15
1645063090000|2022-02-17 01:58:10|336.55|333.65|336.54|333.64|336.56|333.66|336.53|333.63|12
1645063100000|2022-02-17 01:58:20|336.55|333.65|336.5|333.6|336.57|333.67|336.49|333.59|11
1645063110000|2022-02-17 01:58:30|336.51|333.61|336.54|333.64|336.54|333.64|336.48|333.58|14
1645063120000|2022-02-17 01:58:40|336.52|333.62|336.59|333.69|336.6|333.7|336.52|333.62|8
1645063130000|2022-02-17 01:58:50|336.61|333.71|336.61|333.71|336.61|333.71|336.58|333.68|7
1645063140000|2022-02-17 01:59:00|336.58|333.68|336.69|333.79|336.73|333.83|336.58|333.68|15
1645063150000|2022-02-17 01:59:10|336.68|333.78|336.76|333.86|336.79|333.89|336.68|333.78|19
1645063160000|2022-02-17 01:59:20|336.74|333.84|336.71|333.81|336.78|333.88|336.7|333.8|19
1645063170000|2022-02-17 01:59:30|336.72|333.82|336.72|333.82|336.73|333.83|336.72|333.82|3
1645063180000|2022-02-17 01:59:40|336.68|333.78|336.67|333.77|336.7|333.8|336.67|333.77|7
1645063190000|2022-02-17 01:59:50|336.69|333.79|336.65|333.75|336.69|333.79|336.63|333.73|13
1645063200000|2022-02-17 02:00:00|336.64|333.74|336.43|333.53|336.66|333.76|336.43|333.53|20
1645063210000|2022-02-17 02:00:10|336.46|333.56|336.43|333.53|336.46|333.56|336.39|333.49|23
1645063220000|2022-02-17 02:00:20|336.42|333.52|336.44|333.54|336.44|333.54|336.4|333.5|8
1645063230000|2022-02-17 02:00:30|336.41|333.51|336.38|333.48|336.43|333.53|336.37|333.47|13
1645063240000|2022-02-17 02:00:40|336.4|333.5|336.35|333.45|336.43|333.53|336.34|333.44|12
1645063250000|2022-02-17 02:00:50|336.36|333.46|336.48|333.58|336.49|333.59|336.34|333.44|20
1645063260000|2022-02-17 02:01:00|336.47|333.57|336.48|333.58|336.49|333.59|336.47|333.57|8
1645063270000|2022-02-17 02:01:10|336.47|333.57|336.43|333.53|336.47|333.57|336.43|333.53|11
1645063280000|2022-02-17 02:01:20|336.41|333.51|336.4|333.5|336.42|333.52|336.4|333.5|11
1645063290000|2022-02-17 02:01:30|336.41|333.51|336.34|333.44|336.41|333.51|336.31|333.41|15
1645063300000|2022-02-17 02:01:40|336.33|333.43|336.33|333.43|336.34|333.44|336.33|333.43|3
1645063310000|2022-02-17 02:01:50|336.34|333.44|336.33|333.43|336.34|333.44|336.32|333.42|6
1645063320000|2022-02-17 02:02:00|336.31|333.41|336.37|333.47|336.41|333.51|336.31|333.41|16
1645063330000|2022-02-17 02:02:10|336.35|333.45|336.4|333.5|336.41|333.51|336.33|333.43|14
1645063340000|2022-02-17 02:02:20|336.41|333.51|336.4|333.5|336.42|333.52|336.33|333.43|15
1645063350000|2022-02-17 02:02:30|336.41|333.51|336.37|333.47|336.41|333.51|336.37|333.47|6
1645063360000|2022-02-17 02:02:40|336.38|333.48|336.43|333.53|336.47|333.57|336.37|333.47|15
1645063370000|2022-02-17 02:02:50|336.42|333.52|336.41|333.51|336.43|333.53|336.39|333.49|10
1645063380000|2022-02-17 02:03:00|336.42|333.52|336.48|333.58|336.48|333.58|336.42|333.52|8
1645063390000|2022-02-17 02:03:10|336.47|333.57|336.42|333.52|336.49|333.59|336.42|333.52|15
1645063400000|2022-02-17 02:03:20|336.43|333.53|336.27|333.37|336.44|333.54|336.2|333.3|20
1645063410000|2022-02-17 02:03:30|336.26|333.36|336.31|333.41|336.32|333.42|336.25|333.35|16
1645063420000|2022-02-17 02:03:40|336.3|333.4|336.34|333.44|336.35|333.45|336.25|333.35|21
1645063430000|2022-02-17 02:03:50|336.33|333.43|336.39|333.49|336.43|333.53|336.31|333.41|24
1645063440000|2022-02-17 02:04:00|336.36|333.46|336.43|333.53|336.43|333.53|336.36|333.46|18
1645063450000|2022-02-17 02:04:10|336.42|333.52|336.34|333.44|336.42|333.52|336.34|333.44|19
1645063460000|2022-02-17 02:04:20|336.38|333.48|336.52|333.62|336.53|333.63|336.38|333.48|23
1645063470000|2022-02-17 02:04:30|336.51|333.61|336.5|333.6|336.52|333.62|336.45|333.55|20
1645063480000|2022-02-17 02:04:40|336.51|333.61|336.49|333.59|336.53|333.63|336.44|333.54|20
1645063490000|2022-02-17 02:04:50|336.52|333.62|336.39|333.49|336.52|333.62|336.34|333.44|16
1645063500000|2022-02-17 02:05:00|336.4|333.5|336.46|333.56|336.47|333.57|336.4|333.5|12
1645063510000|2022-02-17 02:05:10|336.49|333.59|336.45|333.55|336.49|333.59|336.45|333.55|7
1645063520000|2022-02-17 02:05:20|336.47|333.57|336.52|333.62|336.52|333.62|336.45|333.55|15
1645063530000|2022-02-17 02:05:30|336.51|333.61|336.47|333.57|336.52|333.62|336.47|333.57|10
1645063540000|2022-02-17 02:05:40|336.48|333.58|336.38|333.48|336.53|333.63|336.36|333.46|17
1645063550000|2022-02-17 02:05:50|336.39|333.49|336.32|333.42|336.39|333.49|336.31|333.41|12
1645063560000|2022-02-17 02:06:00|336.31|333.41|336.29|333.39|336.32|333.42|336.27|333.37|10
1645063570000|2022-02-17 02:06:10|336.3|333.4|336.32|333.42|336.35|333.45|336.27|333.37|14
1645063580000|2022-02-17 02:06:20|336.33|333.43|336.33|333.43|336.33|333.43|336.29|333.39|7
1645063590000|2022-02-17 02:06:30|336.32|333.42|336.28|333.38|336.32|333.42|336.23|333.33|11
1645063600000|2022-02-17 02:06:40|336.3|333.4|336.29|333.39|336.3|333.4|336.27|333.37|6
1645063610000|2022-02-17 02:06:50|336.31|333.41|336.41|333.51|336.42|333.52|336.31|333.41|14
1645063620000|2022-02-17 02:07:00|336.37|333.47|336.43|333.53|336.43|333.53|336.37|333.47|10
1645063630000|2022-02-17 02:07:10|336.42|333.52|336.46|333.56|336.46|333.56|336.39|333.49|14
1645063640000|2022-02-17 02:07:20|336.45|333.55|336.43|333.53|336.45|333.55|336.38|333.48|11
1645063650000|2022-02-17 02:07:30|336.45|333.55|336.44|333.54|336.45|333.55|336.34|333.44|22
1645063660000|2022-02-17 02:07:40|336.45|333.55|336.47|333.57|336.47|333.57|336.36|333.46|23
1645063670000|2022-02-17 02:07:50|336.44|333.54|336.49|333.59|336.49|333.59|336.41|333.51|19
1645063680000|2022-02-17 02:08:00|336.47|333.57|336.45|333.55|336.49|333.59|336.41|333.51|21
1645063690000|2022-02-17 02:08:10|336.46|333.56|336.54|333.64|336.54|333.64|336.39|333.49|20
1645063700000|2022-02-17 02:08:20|336.47|333.57|336.5|333.6|336.55|333.65|336.42|333.52|16
1645063710000|2022-02-17 02:08:30|336.49|333.59|336.47|333.57|336.49|333.59|336.43|333.53|17
1645063720000|2022-02-17 02:08:40|336.48|333.58|336.5|333.6|336.53|333.63|336.46|333.56|12
1645063730000|2022-02-17 02:08:50|336.51|333.61|336.48|333.58|336.53|333.63|336.47|333.57|17
1645063740000|2022-02-17 02:09:00|336.5|333.6|336.52|333.62|336.53|333.63|336.48|333.58|10
1645063750000|2022-02-17 02:09:10|336.53|333.63|336.5|333.6|336.54|333.64|336.47|333.57|16
1645063760000|2022-02-17 02:09:20|336.51|333.61|336.5|333.6|336.51|333.61|336.47|333.57|12
1645063770000|2022-02-17 02:09:30|336.51|333.61|336.51|333.61|336.51|333.61|336.5|333.6|3
1645063780000|2022-02-17 02:09:40|336.52|333.62|336.64|333.74|336.68|333.78|336.52|333.62|24
1645063790000|2022-02-17 02:09:50|336.66|333.76|336.64|333.74|336.72|333.82|336.62|333.72|19
1645063800000|2022-02-17 02:10:00|336.62|333.72|336.63|333.73|336.63|333.73|336.59|333.69|9
1645063810000|2022-02-17 02:10:10|336.6|333.7|336.63|333.73|336.65|333.75|336.6|333.7|12
1645063820000|2022-02-17 02:10:20|336.66|333.76|336.62|333.72|336.66|333.76|336.61|333.71|19
1645063830000|2022-02-17 02:10:30|336.61|333.71|336.6|333.7|336.63|333.73|336.59|333.69|12
1645063840000|2022-02-17 02:10:40|336.57|333.67|336.56|333.66|336.58|333.68|336.52|333.62|15
1645063850000|2022-02-17 02:10:50|336.55|333.65|336.34|333.44|336.55|333.65|336.34|333.44|23
1645063860000|2022-02-17 02:11:00|336.38|333.48|336.37|333.47|336.41|333.51|336.34|333.44|23
1645063870000|2022-02-17 02:11:10|336.38|333.48|336.39|333.49|336.44|333.54|336.35|333.45|12
1645063880000|2022-02-17 02:11:20|336.38|333.48|336.37|333.47|336.39|333.49|336.35|333.45|7
1645063890000|2022-02-17 02:11:30|336.39|333.49|336.37|333.47|336.39|333.49|336.36|333.46|10
1645063900000|2022-02-17 02:11:40|336.36|333.46|336.32|333.42|336.36|333.46|336.29|333.39|13
1645063910000|2022-02-17 02:11:50|336.35|333.45|336.36|333.46|336.36|333.46|336.32|333.42|5
1645063920000|2022-02-17 02:12:00|336.32|333.42|336.32|333.42|336.32|333.42|336.28|333.38|5
1645063940000|2022-02-17 02:12:20|336.33|333.43|336.33|333.43|336.34|333.44|336.32|333.42|6
1645063950000|2022-02-17 02:12:30|336.34|333.44|336.5|333.6|336.52|333.62|336.33|333.43|20
1645063960000|2022-02-17 02:12:40|336.46|333.56|336.49|333.59|336.5|333.6|336.46|333.56|8
1645063970000|2022-02-17 02:12:50|336.47|333.57|336.49|333.59|336.49|333.59|336.47|333.57|2
1645064000000|2022-02-17 02:13:20|336.5|333.6|336.44|333.54|336.5|333.6|336.44|333.54|10
1645064010000|2022-02-17 02:13:30|336.42|333.52|336.32|333.42|336.42|333.52|336.3|333.4|14
1645064020000|2022-02-17 02:13:40|336.31|333.41|336.25|333.35|336.31|333.41|336.24|333.34|5
1645064030000|2022-02-17 02:13:50|336.26|333.36|336.26|333.36|336.26|333.36|336.26|333.36|1
1645064040000|2022-02-17 02:14:00|336.27|333.37|336.2|333.3|336.27|333.37|336.15|333.25|8
1645064050000|2022-02-17 02:14:10|336.21|333.31|336.2|333.3|336.24|333.34|336.19|333.29|9
1645064060000|2022-02-17 02:14:20|336.24|333.34|336.14|333.24|336.24|333.34|336.14|333.24|7
1645064070000|2022-02-17 02:14:30|336.15|333.25|336.23|333.33|336.26|333.36|336.14|333.24|12
1645064080000|2022-02-17 02:14:40|336.25|333.35|336.23|333.33|336.25|333.35|336.2|333.3|17
1645064090000|2022-02-17 02:14:50|336.24|333.34|336.24|333.34|336.24|333.34|336.23|333.33|3
1645064100000|2022-02-17 02:15:00|336.25|333.35|336.23|333.33|336.3|333.4|336.23|333.33|12
1645064110000|2022-02-17 02:15:10|336.22|333.32|336.34|333.44|336.35|333.45|336.22|333.32|12
1645064120000|2022-02-17 02:15:20|336.31|333.41|336.24|333.34|336.31|333.41|336.19|333.29|13
1645064130000|2022-02-17 02:15:30|336.29|333.39|336.31|333.41|336.35|333.45|336.29|333.39|19
1645064140000|2022-02-17 02:15:40|336.3|333.4|336.31|333.41|336.33|333.43|336.29|333.39|18
1645064150000|2022-02-17 02:15:50|336.32|333.42|336.3|333.4|336.34|333.44|336.29|333.39|14
1645064160000|2022-02-17 02:16:00|336.26|333.36|336.14|333.24|336.26|333.36|336.14|333.24|18
1645064170000|2022-02-17 02:16:10|336.15|333.25|336.16|333.26|336.23|333.33|336.15|333.25|18
1645064180000|2022-02-17 02:16:20|336.15|333.25|336.14|333.24|336.15|333.25|336.13|333.23|13
1645064190000|2022-02-17 02:16:30|336.13|333.23|336.07|333.17|336.13|333.23|336.06|333.16|8
1645064200000|2022-02-17 02:16:40|336.11|333.21|336.09|333.19|336.19|333.29|336.09|333.19|12
1645064210000|2022-02-17 02:16:50|336.1|333.2|336.1|333.2|336.11|333.21|336.07|333.17|7
1645064220000|2022-02-17 02:17:00|336.08|333.18|336.11|333.21|336.11|333.21|336.07|333.17|12
1645064230000|2022-02-17 02:17:10|336.12|333.22|336.08|333.18|336.12|333.22|336.05|333.15|9
1645064240000|2022-02-17 02:17:20|336.09|333.19|336.05|333.15|336.1|333.2|336.05|333.15|17
1645064250000|2022-02-17 02:17:30|336.06|333.16|336.04|333.14|336.06|333.16|336|333.1|12
1645064260000|2022-02-17 02:17:40|336.03|333.13|335.94|333.04|336.04|333.14|335.91|333.01|16
1645064270000|2022-02-17 02:17:50|335.92|333.02|335.81|332.91|335.93|333.03|335.81|332.91|26
1645064280000|2022-02-17 02:18:00|335.83|332.93|335.82|332.92|335.87|332.97|335.81|332.91|12
1645064290000|2022-02-17 02:18:10|335.83|332.93|335.75|332.85|335.83|332.93|335.75|332.85|9
1645064300000|2022-02-17 02:18:20|335.77|332.87|335.58|332.68|335.77|332.87|335.58|332.68|11
1645064310000|2022-02-17 02:18:30|335.59|332.69|335.51|332.61|335.59|332.69|335.5|332.6|14
1645064320000|2022-02-17 02:18:40|335.52|332.62|335.59|332.69|335.63|332.73|335.52|332.62|19
1645064330000|2022-02-17 02:18:50|335.6|332.7|335.59|332.69|335.6|332.7|335.58|332.68|14
1645064340000|2022-02-17 02:19:00|335.58|332.68|335.57|332.67|335.58|332.68|335.57|332.67|2
1645064350000|2022-02-17 02:19:10|335.56|332.66|335.57|332.67|335.58|332.68|335.54|332.64|14
1645064360000|2022-02-17 02:19:20|335.56|332.66|335.6|332.7|335.6|332.7|335.56|332.66|3
1645064370000|2022-02-17 02:19:30|335.62|332.72|335.4|332.5|335.62|332.72|335.4|332.5|26
1645064380000|2022-02-17 02:19:40|335.39|332.49|335.51|332.61|335.52|332.62|335.38|332.48|22
1645064390000|2022-02-17 02:19:50|335.49|332.59|335.46|332.56|335.5|332.6|335.45|332.55|13
1645064400000|2022-02-17 02:20:00|335.47|332.57|335.52|332.62|335.53|332.63|335.47|332.57|12
1645064410000|2022-02-17 02:20:10|335.51|332.61|335.4|332.5|335.51|332.61|335.39|332.49|17
1645064420000|2022-02-17 02:20:20|335.39|332.49|335.28|332.38|335.41|332.51|335.28|332.38|15
1645064430000|2022-02-17 02:20:30|335.24|332.34|335.2|332.3|335.24|332.34|335.19|332.29|21
1645064440000|2022-02-17 02:20:40|335.19|332.29|335.15|332.25|335.23|332.33|335.14|332.24|22
1645064450000|2022-02-17 02:20:50|335.14|332.24|335.18|332.28|335.18|332.28|335.14|332.24|10
1645064460000|2022-02-17 02:21:00|335.17|332.27|335.14|332.24|335.18|332.28|335.12|332.22|14
1645064470000|2022-02-17 02:21:10|335.13|332.23|335.18|332.28|335.18|332.28|335.09|332.19|18
1645064480000|2022-02-17 02:21:20|335.17|332.27|335.11|332.21|335.17|332.27|335.11|332.21|10
1645064490000|2022-02-17 02:21:30|335.1|332.2|335.14|332.24|335.14|332.24|335.09|332.19|11
1645064500000|2022-02-17 02:21:40|335.17|332.27|335.02|332.12|335.2|332.3|335.02|332.12|21
1645064510000|2022-02-17 02:21:50|335.04|332.14|335.2|332.3|335.29|332.39|335.04|332.14|25
1645064520000|2022-02-17 02:22:00|335.21|332.31|334.96|332.06|335.21|332.31|334.95|332.05|32
1645064530000|2022-02-17 02:22:10|334.95|332.05|334.88|331.98|334.96|332.06|334.85|331.95|21
1645064540000|2022-02-17 02:22:20|334.87|331.97|334.98|332.08|335.03|332.13|334.85|331.95|31
1645064550000|2022-02-17 02:22:30|334.97|332.07|335.02|332.12|335.02|332.12|334.95|332.05|14
1645064560000|2022-02-17 02:22:40|335.06|332.16|335.1|332.2|335.18|332.28|335.01|332.11|21
1645064570000|2022-02-17 02:22:50|335.09|332.19|334.94|332.04|335.1|332.2|334.93|332.03|21
1645064580000|2022-02-17 02:23:00|334.96|332.06|334.96|332.06|334.99|332.09|334.94|332.04|15
1645064590000|2022-02-17 02:23:10|334.97|332.07|334.81|331.91|334.97|332.07|334.77|331.87|27
1645064600000|2022-02-17 02:23:20|334.8|331.9|334.72|331.82|334.8|331.9|334.68|331.78|26
1645064610000|2022-02-17 02:23:30|334.71|331.81|334.63|331.73|334.72|331.82|334.61|331.71|19
1645064620000|2022-02-17 02:23:40|334.62|331.72|334.57|331.67|334.64|331.74|334.53|331.63|18
1645064630000|2022-02-17 02:23:50|334.58|331.68|334.56|331.66|334.58|331.68|334.55|331.65|8
1645064640000|2022-02-17 02:24:00|334.57|331.67|334.54|331.64|334.57|331.67|334.53|331.63|16
1645064650000|2022-02-17 02:24:10|334.56|331.66|334.54|331.64|334.57|331.67|334.49|331.59|13
1645064660000|2022-02-17 02:24:20|334.49|331.59|334.56|331.66|334.59|331.69|334.49|331.59|20
1645064670000|2022-02-17 02:24:30|334.55|331.65|334.5|331.6|334.57|331.67|334.5|331.6|17
1645064680000|2022-02-17 02:24:40|334.49|331.59|334.32|331.42|334.51|331.61|334.29|331.39|15
1645064690000|2022-02-17 02:24:50|334.31|331.41|334.53|331.63|334.53|331.63|334.31|331.41|18
1645064700000|2022-02-17 02:25:00|334.54|331.64|334.84|331.94|334.84|331.94|334.54|331.64|22
1645064710000|2022-02-17 02:25:10|334.77|331.87|334.87|331.97|334.87|331.97|334.76|331.86|19
1645064720000|2022-02-17 02:25:20|334.88|331.98|334.73|331.83|334.88|331.98|334.73|331.83|18
1645064730000|2022-02-17 02:25:30|334.74|331.84|334.84|331.94|334.85|331.95|334.7|331.8|18
1645064740000|2022-02-17 02:25:40|334.85|331.95|334.83|331.93|334.85|331.95|334.81|331.91|11
1645064750000|2022-02-17 02:25:50|334.84|331.94|334.7|331.8|334.85|331.95|334.7|331.8|21
1645064760000|2022-02-17 02:26:00|334.74|331.84|334.69|331.79|334.75|331.85|334.64|331.74|16
1645064770000|2022-02-17 02:26:10|334.7|331.8|334.71|331.81|334.71|331.81|334.68|331.78|16
1645064780000|2022-02-17 02:26:20|334.7|331.8|334.7|331.8|334.71|331.81|334.68|331.78|10
1645064790000|2022-02-17 02:26:30|334.69|331.79|334.81|331.91|334.81|331.91|334.69|331.79|14
1645064800000|2022-02-17 02:26:40|334.76|331.86|334.66|331.76|334.8|331.9|334.66|331.76|24
1645064810000|2022-02-17 02:26:50|334.67|331.77|334.66|331.76|334.73|331.83|334.66|331.76|18
1645064820000|2022-02-17 02:27:00|334.62|331.72|334.52|331.62|334.66|331.76|334.51|331.61|20
1645064830000|2022-02-17 02:27:10|334.53|331.63|334.5|331.6|334.55|331.65|334.48|331.58|17
1645064840000|2022-02-17 02:27:20|334.49|331.59|334.48|331.58|334.51|331.61|334.47|331.57|13
1645064850000|2022-02-17 02:27:30|334.47|331.57|334.45|331.55|334.47|331.57|334.44|331.54|4
1645064860000|2022-02-17 02:27:40|334.46|331.56|334.42|331.52|334.47|331.57|334.4|331.5|8
1645064870000|2022-02-17 02:27:50|334.38|331.48|334.25|331.35|334.38|331.48|334.22|331.32|13
1645064880000|2022-02-17 02:28:00|334.23|331.33|334.03|331.13|334.24|331.34|334.01|331.11|18
1645064890000|2022-02-17 02:28:10|334|331.1|333.96|331.06|334.01|331.11|333.91|331.01|19
1645064900000|2022-02-17 02:28:20|333.97|331.07|333.82|330.92|334|331.1|333.81|330.91|19
1645064910000|2022-02-17 02:28:30|333.8|330.9|333.76|330.86|333.84|330.94|333.72|330.82|19
1645064920000|2022-02-17 02:28:40|333.75|330.85|333.79|330.89|333.89|330.99|333.75|330.85|8
1645064930000|2022-02-17 02:28:50|333.8|330.9|334.06|331.16|334.06|331.16|333.78|330.88|15
1645064940000|2022-02-17 02:29:00|334.03|331.13|334.32|331.42|334.32|331.42|334.03|331.13|14
1645064950000|2022-02-17 02:29:10|334.34|331.44|334.32|331.42|334.34|331.44|334.27|331.37|16
1645064960000|2022-02-17 02:29:20|334.31|331.41|334.32|331.42|334.33|331.43|334.31|331.41|14
1645064970000|2022-02-17 02:29:30|334.34|331.44|334.34|331.44|334.34|331.44|334.31|331.41|12
1645064980000|2022-02-17 02:29:40|334.37|331.47|334.34|331.44|334.4|331.5|334.32|331.42|13
1645064990000|2022-02-17 02:29:50|334.35|331.45|334.24|331.34|334.35|331.45|334.24|331.34|12
1645065000000|2022-02-17 02:30:00|334.26|331.36|334.22|331.32|334.26|331.36|334.17|331.27|8
1645065010000|2022-02-17 02:30:10|334.19|331.29|334.19|331.29|334.21|331.31|334.19|331.29|12
1645065020000|2022-02-17 02:30:20|334.2|331.3|334.24|331.34|334.34|331.44|334.19|331.29|17
1645065030000|2022-02-17 02:30:30|334.25|331.35|334.22|331.32|334.25|331.35|334.22|331.32|14
1645065040000|2022-02-17 02:30:40|334.21|331.31|334.24|331.34|334.24|331.34|334.2|331.3|8
1645065050000|2022-02-17 02:30:50|334.25|331.35|334.25|331.35|334.25|331.35|334.22|331.32|4
1645065060000|2022-02-17 02:31:00|334.23|331.33|334.26|331.36|334.26|331.36|334.23|331.33|6
1645065070000|2022-02-17 02:31:10|334.25|331.35|334.25|331.35|334.26|331.36|334.22|331.32|11
1645065080000|2022-02-17 02:31:20|334.19|331.29|334.14|331.24|334.22|331.32|334.14|331.24|18
1645065090000|2022-02-17 02:31:30|334.11|331.21|334.09|331.19|334.14|331.24|334.09|331.19|12
1645065100000|2022-02-17 02:31:40|334.1|331.2|334.26|331.36|334.27|331.37|334.09|331.19|16
1645065110000|2022-02-17 02:31:50|334.27|331.37|334.49|331.59|334.5|331.6|334.26|331.36|18
1645065120000|2022-02-17 02:32:00|334.5|331.6|334.56|331.66|334.57|331.67|334.5|331.6|18
1645065130000|2022-02-17 02:32:10|334.52|331.62|334.65|331.75|334.65|331.75|334.52|331.62|20
1645065140000|2022-02-17 02:32:20|334.64|331.74|334.47|331.57|334.68|331.78|334.47|331.57|18
1645065150000|2022-02-17 02:32:30|334.46|331.56|334.37|331.47|334.47|331.57|334.37|331.47|20
1645065160000|2022-02-17 02:32:40|334.38|331.48|334.4|331.5|334.44|331.54|334.38|331.48|17
1645065170000|2022-02-17 02:32:50|334.41|331.51|334.36|331.46|334.41|331.51|334.36|331.46|6
1645065180000|2022-02-17 02:33:00|334.35|331.45|334.38|331.48|334.42|331.52|334.35|331.45|12
1645065190000|2022-02-17 02:33:10|334.42|331.52|334.34|331.44|334.42|331.52|334.33|331.43|10
1645065200000|2022-02-17 02:33:20|334.35|331.45|334.38|331.48|334.4|331.5|334.35|331.45|13
1645065210000|2022-02-17 02:33:30|334.41|331.51|334.42|331.52|334.45|331.55|334.4|331.5|9
1645065220000|2022-02-17 02:33:40|334.43|331.53|334.59|331.69|334.59|331.69|334.41|331.51|17
1645065230000|2022-02-17 02:33:50|334.58|331.68|334.64|331.74|334.64|331.74|334.55|331.65|14
1645065240000|2022-02-17 02:34:00|334.63|331.73|334.58|331.68|334.64|331.74|334.55|331.65|18
1645065250000|2022-02-17 02:34:10|334.59|331.69|334.59|331.69|334.63|331.73|334.55|331.65|22
1645065260000|2022-02-17 02:34:20|334.55|331.65|334.56|331.66|334.56|331.66|334.53|331.63|8
1645065270000|2022-02-17 02:34:30|334.55|331.65|334.54|331.64|334.56|331.66|334.5|331.6|14
1645065280000|2022-02-17 02:34:40|334.53|331.63|334.48|331.58|334.53|331.63|334.47|331.57|10
1645065290000|2022-02-17 02:34:50|334.49|331.59|334.48|331.58|334.49|331.59|334.48|331.58|2
1645065300000|2022-02-17 02:35:00|334.49|331.59|334.48|331.58|334.49|331.59|334.46|331.56|12
1645065310000|2022-02-17 02:35:10|334.49|331.59|334.52|331.62|334.54|331.64|334.48|331.58|8
1645065320000|2022-02-17 02:35:20|334.5|331.6|334.47|331.57|334.52|331.62|334.47|331.57|15
1645065330000|2022-02-17 02:35:30|334.48|331.58|334.39|331.49|334.48|331.58|334.38|331.48|9
1645065340000|2022-02-17 02:35:40|334.38|331.48|334.32|331.42|334.39|331.49|334.24|331.34|11
1645065350000|2022-02-17 02:35:50|334.33|331.43|334.32|331.42|334.33|331.43|334.32|331.42|4
1645065360000|2022-02-17 02:36:00|334.33|331.43|334.32|331.42|334.34|331.44|334.32|331.42|6
1645065370000|2022-02-17 02:36:10|334.31|331.41|334.32|331.42|334.32|331.42|334.3|331.4|7
1645065380000|2022-02-17 02:36:20|334.31|331.41|334.26|331.36|334.32|331.42|334.25|331.35|11
1645065390000|2022-02-17 02:36:30|334.27|331.37|334.3|331.4|334.3|331.4|334.26|331.36|10
1645065400000|2022-02-17 02:36:40|334.28|331.38|334.29|331.39|334.29|331.39|334.27|331.37|6
1645065410000|2022-02-17 02:36:50|334.3|331.4|334.28|331.38|334.3|331.4|334.28|331.38|9
1645065420000|2022-02-17 02:37:00|334.29|331.39|334.29|331.39|334.31|331.41|334.27|331.37|8
1645065430000|2022-02-17 02:37:10|334.28|331.38|334.27|331.37|334.28|331.38|334.27|331.37|4
1645065440000|2022-02-17 02:37:20|334.28|331.38|334.29|331.39|334.29|331.39|334.27|331.37|7
1645065450000|2022-02-17 02:37:30|334.3|331.4|334.31|331.41|334.32|331.42|334.29|331.39|10
1645065460000|2022-02-17 02:37:40|334.3|331.4|334.19|331.29|334.31|331.41|334.19|331.29|12
1645065470000|2022-02-17 02:37:50|334.2|331.3|334.28|331.38|334.28|331.38|334.2|331.3|8
1645065480000|2022-02-17 02:38:00|334.27|331.37|334.3|331.4|334.31|331.41|334.27|331.37|7
1645065490000|2022-02-17 02:38:10|334.29|331.39|334.48|331.58|334.49|331.59|334.26|331.36|13
1645065500000|2022-02-17 02:38:20|334.47|331.57|334.44|331.54|334.47|331.57|334.43|331.53|15
1645065510000|2022-02-17 02:38:30|334.43|331.53|334.4|331.5|334.43|331.53|334.4|331.5|6
1645065520000|2022-02-17 02:38:40|334.42|331.52|334.45|331.55|334.45|331.55|334.4|331.5|7
1645065530000|2022-02-17 02:38:50|334.44|331.54|334.44|331.54|334.45|331.55|334.43|331.53|4
1645065540000|2022-02-17 02:39:00|334.43|331.53|334.4|331.5|334.43|331.53|334.4|331.5|6
1645065550000|2022-02-17 02:39:10|334.42|331.52|334.4|331.5|334.42|331.52|334.4|331.5|3
1645065560000|2022-02-17 02:39:20|334.39|331.49|334.36|331.46|334.41|331.51|334.36|331.46|12
1645065570000|2022-02-17 02:39:30|334.37|331.47|334.39|331.49|334.39|331.49|334.36|331.46|12
1645065580000|2022-02-17 02:39:40|334.38|331.48|334.36|331.46|334.38|331.48|334.36|331.46|3
1645065590000|2022-02-17 02:39:50|334.37|331.47|334.3|331.4|334.37|331.47|334.26|331.36|14
1645065600000|2022-02-17 02:40:00|334.29|331.39|334.22|331.32|334.3|331.4|334.22|331.32|8
1645065610000|2022-02-17 02:40:10|334.21|331.31|334.22|331.32|334.23|331.33|334.21|331.31|5
1645065620000|2022-02-17 02:40:20|334.23|331.33|334.29|331.39|334.3|331.4|334.23|331.33|7
1645065630000|2022-02-17 02:40:30|334.3|331.4|334.28|331.38|334.31|331.41|334.27|331.37|7
1645065640000|2022-02-17 02:40:40|334.27|331.37|334.4|331.5|334.4|331.5|334.27|331.37|10
1645065650000|2022-02-17 02:40:50|334.38|331.48|334.41|331.51|334.41|331.51|334.38|331.48|14
1645065660000|2022-02-17 02:41:00|334.39|331.49|334.54|331.64|334.57|331.67|334.39|331.49|26
1645065670000|2022-02-17 02:41:10|334.53|331.63|334.56|331.66|334.58|331.68|334.52|331.62|9
1645065680000|2022-02-17 02:41:20|334.53|331.63|334.57|331.67|334.57|331.67|334.52|331.62|14
1645065690000|2022-02-17 02:41:30|334.56|331.66|334.53|331.63|334.59|331.69|334.52|331.62|9
1645065700000|2022-02-17 02:41:40|334.51|331.61|334.47|331.57|334.53|331.63|334.46|331.56|9
1645065710000|2022-02-17 02:41:50|334.48|331.58|334.46|331.56|334.48|331.58|334.46|331.56|4
1645065720000|2022-02-17 02:42:00|334.47|331.57|334.45|331.55|334.47|331.57|334.45|331.55|2
1645065740000|2022-02-17 02:42:20|334.44|331.54|334.4|331.5|334.44|331.54|334.4|331.5|8
1645065750000|2022-02-17 02:42:30|334.41|331.51|334.43|331.53|334.43|331.53|334.41|331.51|11
1645065760000|2022-02-17 02:42:40|334.42|331.52|334.4|331.5|334.43|331.53|334.39|331.49|10
1645065770000|2022-02-17 02:42:50|334.43|331.53|334.48|331.58|334.49|331.59|334.42|331.52|15
1645065780000|2022-02-17 02:43:00|334.49|331.59|334.49|331.59|334.5|331.6|334.45|331.55|8
1645065790000|2022-02-17 02:43:10|334.51|331.61|334.53|331.63|334.58|331.68|334.51|331.61|8
1645065800000|2022-02-17 02:43:20|334.52|331.62|334.49|331.59|334.53|331.63|334.47|331.57|9
1645065810000|2022-02-17 02:43:30|334.5|331.6|334.5|331.6|334.51|331.61|334.47|331.57|10
1645065820000|2022-02-17 02:43:40|334.51|331.61|334.49|331.59|334.51|331.61|334.47|331.57|8
1645065830000|2022-02-17 02:43:50|334.48|331.58|334.51|331.61|334.51|331.61|334.47|331.57|9
1645065840000|2022-02-17 02:44:00|334.49|331.59|334.54|331.64|334.55|331.65|334.46|331.56|16
1645065850000|2022-02-17 02:44:10|334.56|331.66|334.57|331.67|334.64|331.74|334.56|331.66|21
1645065860000|2022-02-17 02:44:20|334.61|331.71|334.43|331.53|334.61|331.71|334.42|331.52|22
1645065870000|2022-02-17 02:44:30|334.46|331.56|334.49|331.59|334.51|331.61|334.42|331.52|22
1645065880000|2022-02-17 02:44:40|334.45|331.55|334.48|331.58|334.49|331.59|334.45|331.55|9
1645065890000|2022-02-17 02:44:50|334.45|331.55|334.51|331.61|334.51|331.61|334.45|331.55|11
1645065900000|2022-02-17 02:45:00|334.52|331.62|334.57|331.67|334.57|331.67|334.5|331.6|10
1645065910000|2022-02-17 02:45:10|334.58|331.68|334.55|331.65|334.68|331.78|334.52|331.62|20
1645065920000|2022-02-17 02:45:20|334.56|331.66|334.59|331.69|334.64|331.74|334.56|331.66|14
1645065930000|2022-02-17 02:45:30|334.58|331.68|334.61|331.71|334.64|331.74|334.58|331.68|13
1645065940000|2022-02-17 02:45:40|334.62|331.72|334.66|331.76|334.66|331.76|334.59|331.69|17
1645065950000|2022-02-17 02:45:50|334.69|331.79|334.6|331.7|334.69|331.79|334.59|331.69|12
1645065960000|2022-02-17 02:46:00|334.61|331.71|334.57|331.67|334.61|331.71|334.54|331.64|14
1645065970000|2022-02-17 02:46:10|334.53|331.63|334.56|331.66|334.56|331.66|334.52|331.62|18
1645065980000|2022-02-17 02:46:20|334.52|331.62|334.54|331.64|334.56|331.66|334.52|331.62|17
1645065990000|2022-02-17 02:46:30|334.55|331.65|334.54|331.64|334.56|331.66|334.54|331.64|8
1645066000000|2022-02-17 02:46:40|334.55|331.65|334.55|331.65|334.56|331.66|334.52|331.62|4
1645066010000|2022-02-17 02:46:50|334.56|331.66|334.54|331.64|334.56|331.66|334.49|331.59|6
1645066020000|2022-02-17 02:47:00|334.56|331.66|334.55|331.65|334.56|331.66|334.51|331.61|4
1645066030000|2022-02-17 02:47:10|334.56|331.66|334.56|331.66|334.56|331.66|334.54|331.64|7
1645066040000|2022-02-17 02:47:20|334.54|331.64|334.35|331.45|334.56|331.66|334.35|331.45|21
1645066050000|2022-02-17 02:47:30|334.36|331.46|334.24|331.34|334.37|331.47|334.22|331.32|22
1645066060000|2022-02-17 02:47:40|334.19|331.29|334.16|331.26|334.19|331.29|334.12|331.22|10
1645066070000|2022-02-17 02:47:50|334.15|331.25|334.15|331.25|334.16|331.26|334.1|331.2|13
1645066080000|2022-02-17 02:48:00|334.14|331.24|334.03|331.13|334.16|331.26|334.03|331.13|18
1645066090000|2022-02-17 02:48:10|334.07|331.17|334.03|331.13|334.11|331.21|334.02|331.12|13
1645066100000|2022-02-17 02:48:20|334.02|331.12|334.02|331.12|334.04|331.14|333.95|331.05|11
1645066110000|2022-02-17 02:48:30|334.01|331.11|333.97|331.07|334.02|331.12|333.95|331.05|13
1645066120000|2022-02-17 02:48:40|334|331.1|334|331.1|334.03|331.13|333.98|331.08|14
1645066130000|2022-02-17 02:48:50|334.01|331.11|334.17|331.27|334.18|331.28|333.98|331.08|19
1645066140000|2022-02-17 02:49:00|334.18|331.28|334.21|331.31|334.22|331.32|334.18|331.28|11
1645066150000|2022-02-17 02:49:10|334.19|331.29|334.25|331.35|334.26|331.36|334.19|331.29|9
1645066160000|2022-02-17 02:49:20|334.2|331.3|334.2|331.3|334.25|331.35|334.16|331.26|10
1645066170000|2022-02-17 02:49:30|334.21|331.31|334.3|331.4|334.3|331.4|334.2|331.3|15
1645066180000|2022-02-17 02:49:40|334.27|331.37|334.17|331.27|334.28|331.38|334.16|331.26|11
1645066190000|2022-02-17 02:49:50|334.18|331.28|334.17|331.27|334.2|331.3|334.15|331.25|18
1645066200000|2022-02-17 02:50:00|334.18|331.28|334.16|331.26|334.19|331.29|334.16|331.26|8
1645066210000|2022-02-17 02:50:10|334.18|331.28|334.16|331.26|334.18|331.28|334.16|331.26|6
1645066220000|2022-02-17 02:50:20|334.17|331.27|334.13|331.23|334.17|331.27|334.13|331.23|3
1645066230000|2022-02-17 02:50:30|334.14|331.24|334.16|331.26|334.16|331.26|334.13|331.23|5
1645066240000|2022-02-17 02:50:40|334.19|331.29|334.19|331.29|334.19|331.29|334.19|331.29|1
1645066250000|2022-02-17 02:50:50|334.21|331.31|334.22|331.32|334.24|331.34|334.2|331.3|7
1645066260000|2022-02-17 02:51:00|334.21|331.31|334.2|331.3|334.22|331.32|334.18|331.28|9
1645066270000|2022-02-17 02:51:10|334.18|331.28|334.71|331.81|334.73|331.83|334.18|331.28|24
1645066280000|2022-02-17 02:51:20|334.73|331.83|334.75|331.85|334.75|331.85|334.69|331.79|11
1645066290000|2022-02-17 02:51:30|334.74|331.84|334.84|331.94|334.85|331.95|334.74|331.84|18
1645066300000|2022-02-17 02:51:40|334.83|331.93|334.79|331.89|334.88|331.98|334.76|331.86|14
1645066310000|2022-02-17 02:51:50|334.8|331.9|334.85|331.95|334.88|331.98|334.71|331.81|18
1645066320000|2022-02-17 02:52:00|334.84|331.94|334.94|332.04|334.95|332.05|334.75|331.85|27
1645066330000|2022-02-17 02:52:10|334.93|332.03|334.9|332|334.93|332.03|334.8|331.9|11
1645066340000|2022-02-17 02:52:20|334.89|331.99|334.75|331.85|334.9|332|334.74|331.84|11
1645066350000|2022-02-17 02:52:30|334.73|331.83|334.64|331.74|334.74|331.84|334.62|331.72|24
1645066360000|2022-02-17 02:52:40|334.65|331.75|334.86|331.96|334.9|332|334.65|331.75|14
1645066370000|2022-02-17 02:52:50|334.88|331.98|334.76|331.86|334.88|331.98|334.75|331.85|12
1645066380000|2022-02-17 02:53:00|334.75|331.85|334.8|331.9|334.81|331.91|334.75|331.85|9
1645066390000|2022-02-17 02:53:10|334.82|331.92|335.07|332.17|335.1|332.2|334.82|331.92|18
1645066400000|2022-02-17 02:53:20|335.06|332.16|334.99|332.09|335.06|332.16|334.96|332.06|22
1645066410000|2022-02-17 02:53:30|334.98|332.08|335.02|332.12|335.02|332.12|334.98|332.08|4
1645066420000|2022-02-17 02:53:40|335.04|332.14|335.02|332.12|335.04|332.14|335.02|332.12|3
1645066430000|2022-02-17 02:53:50|335.04|332.14|335.21|332.31|335.22|332.32|335.02|332.12|18
1645066440000|2022-02-17 02:54:00|335.2|332.3|335.2|332.3|335.2|332.3|335.11|332.21|16
1645066450000|2022-02-17 02:54:10|335.19|332.29|335.21|332.31|335.26|332.36|335.19|332.29|23
1645066460000|2022-02-17 02:54:20|335.22|332.32|335.23|332.33|335.27|332.37|335.2|332.3|18
1645066470000|2022-02-17 02:54:30|335.24|332.34|335.16|332.26|335.24|332.34|335.16|332.26|15
1645066480000|2022-02-17 02:54:40|335.12|332.22|335.07|332.17|335.12|332.22|335.02|332.12|20
1645066490000|2022-02-17 02:54:50|335.06|332.16|335.03|332.13|335.07|332.17|335.02|332.12|15
1645066500000|2022-02-17 02:55:00|335.05|332.15|335.06|332.16|335.08|332.18|335.03|332.13|13
1645066510000|2022-02-17 02:55:10|335.05|332.15|335.01|332.11|335.07|332.17|335.01|332.11|11
1645066520000|2022-02-17 02:55:20|335|332.1|334.99|332.09|335.06|332.16|334.93|332.03|19
1645066530000|2022-02-17 02:55:30|334.98|332.08|335.01|332.11|335.08|332.18|334.95|332.05|21
1645066540000|2022-02-17 02:55:40|335.02|332.12|334.98|332.08|335.06|332.16|334.94|332.04|12
1645066550000|2022-02-17 02:55:50|334.99|332.09|334.95|332.05|335.01|332.11|334.95|332.05|13
1645066560000|2022-02-17 02:56:00|334.94|332.04|334.93|332.03|335.03|332.13|334.93|332.03|17
1645066570000|2022-02-17 02:56:10|334.95|332.05|334.84|331.94|334.95|332.05|334.81|331.91|21
1645066580000|2022-02-17 02:56:20|334.83|331.93|334.9|332|334.93|332.03|334.79|331.89|21
1645066590000|2022-02-17 02:56:30|334.87|331.97|334.91|332.01|334.91|332.01|334.87|331.97|6
1645066600000|2022-02-17 02:56:40|334.9|332|334.91|332.01|334.92|332.02|334.88|331.98|8
1645066610000|2022-02-17 02:56:50|334.92|332.02|334.93|332.03|334.93|332.03|334.92|332.02|2
1645066620000|2022-02-17 02:57:00|334.96|332.06|334.98|332.08|335.03|332.13|334.96|332.06|17
1645066630000|2022-02-17 02:57:10|334.97|332.07|335.01|332.11|335.04|332.14|334.97|332.07|17
1645066640000|2022-02-17 02:57:20|335.03|332.13|335.02|332.12|335.03|332.13|334.97|332.07|7
1645066650000|2022-02-17 02:57:30|335.03|332.13|335|332.1|335.07|332.17|334.96|332.06|13
1645066660000|2022-02-17 02:57:40|335.02|332.12|335.03|332.13|335.03|332.13|334.94|332.04|22
1645066670000|2022-02-17 02:57:50|335.04|332.14|334.96|332.06|335.08|332.18|334.96|332.06|14
1645066680000|2022-02-17 02:58:00|334.95|332.05|335.05|332.15|335.06|332.16|334.95|332.05|12
1645066690000|2022-02-17 02:58:10|335.11|332.21|335.07|332.17|335.11|332.21|335.07|332.17|6
1645066700000|2022-02-17 02:58:20|335.1|332.2|335.04|332.14|335.14|332.24|335.04|332.14|26
1645066710000|2022-02-17 02:58:30|335.05|332.15|335.08|332.18|335.1|332.2|335.04|332.14|7
1645066720000|2022-02-17 02:58:40|335.07|332.17|335.08|332.18|335.13|332.23|335.07|332.17|13
1645066730000|2022-02-17 02:58:50|335.09|332.19|335.12|332.22|335.12|332.22|335.08|332.18|17
1645066740000|2022-02-17 02:59:00|335.11|332.21|335.11|332.21|335.11|332.21|335.09|332.19|8
1645066750000|2022-02-17 02:59:10|335.1|332.2|335.07|332.17|335.12|332.22|335|332.1|12
1645066760000|2022-02-17 02:59:20|335.04|332.14|335.02|332.12|335.07|332.17|334.99|332.09|17
1645066770000|2022-02-17 02:59:30|335.01|332.11|335.08|332.18|335.1|332.2|335.01|332.11|21
1645066780000|2022-02-17 02:59:40|335.07|332.17|335.1|332.2|335.12|332.22|335.06|332.16|16
1645066790000|2022-02-17 02:59:50|335.12|332.22|335.1|332.2|335.12|332.22|335.07|332.17|10
1645066800000|2022-02-17 03:00:00|335.09|332.19|335.16|332.26|335.18|332.28|335.09|332.19|21
1645066810000|2022-02-17 03:00:10|335.18|332.28|335.26|332.36|335.57|332.67|335.18|332.28|27
1645066820000|2022-02-17 03:00:20|335.23|332.33|335.28|332.38|335.29|332.39|335.22|332.32|17
1645066830000|2022-02-17 03:00:30|335.25|332.35|335.22|332.32|335.26|332.36|335.2|332.3|12
1645066840000|2022-02-17 03:00:40|335.23|332.33|335.22|332.32|335.24|332.34|335.21|332.31|6
1645066850000|2022-02-17 03:00:50|335.23|332.33|335.06|332.16|335.24|332.34|335.05|332.15|18
1645066860000|2022-02-17 03:01:00|335.09|332.19|335.07|332.17|335.1|332.2|335.06|332.16|16
1645066870000|2022-02-17 03:01:10|335.06|332.16|335.01|332.11|335.07|332.17|334.97|332.07|16
1645066880000|2022-02-17 03:01:20|335|332.1|334.97|332.07|335|332.1|334.94|332.04|19
1645066890000|2022-02-17 03:01:30|334.94|332.04|334.97|332.07|334.97|332.07|334.91|332.01|11
1645066900000|2022-02-17 03:01:40|334.96|332.06|334.93|332.03|334.96|332.06|334.89|331.99|21
1645066910000|2022-02-17 03:01:50|334.92|332.02|334.81|331.91|334.92|332.02|334.81|331.91|12
1645066920000|2022-02-17 03:02:00|334.82|331.92|334.8|331.9|334.85|331.95|334.8|331.9|14
1645066930000|2022-02-17 03:02:10|334.81|331.91|334.74|331.84|334.84|331.94|334.74|331.84|11
1645066940000|2022-02-17 03:02:20|334.75|331.85|334.79|331.89|334.81|331.91|334.75|331.85|15
1645066950000|2022-02-17 03:02:30|334.8|331.9|334.83|331.93|334.85|331.95|334.77|331.87|12
1645066960000|2022-02-17 03:02:40|334.82|331.92|334.84|331.94|334.85|331.95|334.82|331.92|11
1645066970000|2022-02-17 03:02:50|334.83|331.93|334.85|331.95|334.85|331.95|334.82|331.92|14
1645066980000|2022-02-17 03:03:00|334.84|331.94|334.85|331.95|334.86|331.96|334.81|331.91|10
1645066990000|2022-02-17 03:03:10|334.86|331.96|334.85|331.95|334.87|331.97|334.85|331.95|7
1645067000000|2022-02-17 03:03:20|334.84|331.94|334.85|331.95|334.86|331.96|334.84|331.94|9
1645067010000|2022-02-17 03:03:30|334.86|331.96|334.86|331.96|334.86|331.96|334.84|331.94|10
1645067020000|2022-02-17 03:03:40|334.85|331.95|334.87|331.97|334.87|331.97|334.83|331.93|11
1645067030000|2022-02-17 03:03:50|334.86|331.96|334.86|331.96|334.86|331.96|334.84|331.94|3
1645067040000|2022-02-17 03:04:00|334.84|331.94|334.83|331.93|334.85|331.95|334.81|331.91|10
1645067050000|2022-02-17 03:04:10|334.85|331.95|334.84|331.94|334.85|331.95|334.82|331.92|9
1645067060000|2022-02-17 03:04:20|334.83|331.93|334.85|331.95|334.85|331.95|334.83|331.93|5
1645067070000|2022-02-17 03:04:30|334.83|331.93|334.94|332.04|334.96|332.06|334.82|331.92|15
1645067080000|2022-02-17 03:04:40|334.92|332.02|334.95|332.05|334.95|332.05|334.87|331.97|16
1645067090000|2022-02-17 03:04:50|334.94|332.04|335.08|332.18|335.09|332.19|334.93|332.03|26
1645067100000|2022-02-17 03:05:00|335.09|332.19|335.07|332.17|335.1|332.2|335.04|332.14|6
1645067110000|2022-02-17 03:05:10|335.08|332.18|335.11|332.21|335.11|332.21|335.07|332.17|11
1645067120000|2022-02-17 03:05:20|335.1|332.2|335.05|332.15|335.12|332.22|335.04|332.14|18
1645067130000|2022-02-17 03:05:30|335.04|332.14|334.97|332.07|335.05|332.15|334.95|332.05|18
1645067140000|2022-02-17 03:05:40|334.98|332.08|334.98|332.08|335.02|332.12|334.96|332.06|13
1645067150000|2022-02-17 03:05:50|334.99|332.09|335.04|332.14|335.04|332.14|334.96|332.06|7
1645067160000|2022-02-17 03:06:00|335.02|332.12|335.04|332.14|335.06|332.16|335.02|332.12|9
1645067170000|2022-02-17 03:06:10|335.01|332.11|335.04|332.14|335.06|332.16|335.01|332.11|6
1645067180000|2022-02-17 03:06:20|335.06|332.16|335.05|332.15|335.08|332.18|335.04|332.14|10
1645067190000|2022-02-17 03:06:30|335.04|332.14|334.99|332.09|335.05|332.15|334.93|332.03|14
1645067200000|2022-02-17 03:06:40|335|332.1|334.99|332.09|335.01|332.11|334.96|332.06|10
1645067210000|2022-02-17 03:06:50|335|332.1|334.92|332.02|335|332.1|334.9|332|22
1645067220000|2022-02-17 03:07:00|334.95|332.05|334.85|331.95|334.95|332.05|334.84|331.94|21
1645067230000|2022-02-17 03:07:10|334.83|331.93|334.82|331.92|334.85|331.95|334.8|331.9|12
1645067240000|2022-02-17 03:07:20|334.8|331.9|334.75|331.85|334.82|331.92|334.75|331.85|16
1645067250000|2022-02-17 03:07:30|334.74|331.84|334.78|331.88|334.8|331.9|334.72|331.82|18
1645067260000|2022-02-17 03:07:40|334.81|331.91|334.77|331.87|334.81|331.91|334.75|331.85|9
1645067270000|2022-02-17 03:07:50|334.76|331.86|334.78|331.88|334.78|331.88|334.74|331.84|11
1645067280000|2022-02-17 03:08:00|334.77|331.87|334.77|331.87|334.78|331.88|334.74|331.84|11
1645067290000|2022-02-17 03:08:10|334.78|331.88|334.85|331.95|334.85|331.95|334.75|331.85|22
1645067300000|2022-02-17 03:08:20|334.83|331.93|334.84|331.94|334.85|331.95|334.8|331.9|18
1645067310000|2022-02-17 03:08:30|334.83|331.93|334.82|331.92|334.83|331.93|334.8|331.9|8
1645067320000|2022-02-17 03:08:40|334.81|331.91|334.9|332|334.92|332.02|334.81|331.91|17
1645067330000|2022-02-17 03:08:50|334.91|332.01|334.94|332.04|334.95|332.05|334.86|331.96|11
1645067340000|2022-02-17 03:09:00|334.95|332.05|334.94|332.04|334.95|332.05|334.89|331.99|11
1645067350000|2022-02-17 03:09:10|334.92|332.02|334.81|331.91|334.94|332.04|334.78|331.88|16
1645067360000|2022-02-17 03:09:20|334.8|331.9|334.8|331.9|334.8|331.9|334.77|331.87|10
1645067370000|2022-02-17 03:09:30|334.81|331.91|334.81|331.91|334.82|331.92|334.79|331.89|13
1645067380000|2022-02-17 03:09:40|334.82|331.92|334.8|331.9|334.82|331.92|334.79|331.89|18
1645067390000|2022-02-17 03:09:50|334.81|331.91|334.81|331.91|334.82|331.92|334.79|331.89|10
1645067400000|2022-02-17 03:10:00|334.82|331.92|334.85|331.95|334.85|331.95|334.79|331.89|10
1645067410000|2022-02-17 03:10:10|334.84|331.94|334.8|331.9|334.86|331.96|334.8|331.9|5
1645067420000|2022-02-17 03:10:20|334.81|331.91|334.81|331.91|334.82|331.92|334.79|331.89|15
1645067430000|2022-02-17 03:10:30|334.8|331.9|334.93|332.03|334.97|332.07|334.8|331.9|23
1645067440000|2022-02-17 03:10:40|334.94|332.04|335|332.1|335.01|332.11|334.93|332.03|12
1645067450000|2022-02-17 03:10:50|335.01|332.11|335.11|332.21|335.11|332.21|334.97|332.07|12
1645067460000|2022-02-17 03:11:00|335.12|332.22|335.13|332.23|335.13|332.23|335.12|332.22|4
1645067470000|2022-02-17 03:11:10|335.08|332.18|335.17|332.27|335.17|332.27|335.05|332.15|8
1645067480000|2022-02-17 03:11:20|335.14|332.24|335.08|332.18|335.14|332.24|335.08|332.18|10
1645067490000|2022-02-17 03:11:30|335.09|332.19|334.95|332.05|335.1|332.2|334.93|332.03|16
1645067500000|2022-02-17 03:11:40|334.94|332.04|334.93|332.03|335|332.1|334.89|331.99|18
1645067510000|2022-02-17 03:11:50|334.91|332.01|334.86|331.96|334.91|332.01|334.85|331.95|12
1645067520000|2022-02-17 03:12:00|334.84|331.94|334.88|331.98|334.9|332|334.84|331.94|8
1645067530000|2022-02-17 03:12:10|334.87|331.97|334.9|332|334.93|332.03|334.86|331.96|15
1645067540000|2022-02-17 03:12:20|334.92|332.02|334.93|332.03|334.94|332.04|334.91|332.01|5
1645067550000|2022-02-17 03:12:30|334.94|332.04|335.04|332.14|335.04|332.14|334.92|332.02|13
1645067560000|2022-02-17 03:12:40|335.02|332.12|335.08|332.18|335.1|332.2|334.98|332.08|17
1645067570000|2022-02-17 03:12:50|335.07|332.17|335.1|332.2|335.12|332.22|335.07|332.17|11
1645067580000|2022-02-17 03:13:00|335.02|332.12|335.02|332.12|335.1|332.2|335|332.1|11
1645067590000|2022-02-17 03:13:10|335.01|332.11|335.01|332.11|335.02|332.12|335|332.1|5
1645067600000|2022-02-17 03:13:20|335|332.1|335.01|332.11|335.07|332.17|334.98|332.08|14
1645067610000|2022-02-17 03:13:30|335|332.1|334.99|332.09|335.06|332.16|334.95|332.05|13
1645067620000|2022-02-17 03:13:40|334.98|332.08|334.91|332.01|334.98|332.08|334.91|332.01|16
1645067630000|2022-02-17 03:13:50|334.9|332|334.83|331.93|334.92|332.02|334.83|331.93|15
1645067640000|2022-02-17 03:14:00|334.82|331.92|334.73|331.83|334.82|331.92|334.73|331.83|17
1645067650000|2022-02-17 03:14:10|334.75|331.85|334.75|331.85|334.76|331.86|334.67|331.77|9
1645067660000|2022-02-17 03:14:20|334.71|331.81|334.53|331.63|334.71|331.81|334.49|331.59|19
1645067670000|2022-02-17 03:14:30|334.52|331.62|334.61|331.71|334.66|331.76|334.51|331.61|13
1645067680000|2022-02-17 03:14:40|334.6|331.7|334.69|331.79|334.72|331.82|334.6|331.7|14
1645067690000|2022-02-17 03:14:50|334.68|331.78|334.45|331.55|334.68|331.78|334.45|331.55|14
1645067700000|2022-02-17 03:15:00|334.47|331.57|334.35|331.45|334.48|331.58|334.35|331.45|20
1645067710000|2022-02-17 03:15:10|334.34|331.44|334.09|331.19|334.35|331.45|334.09|331.19|15
1645067720000|2022-02-17 03:15:20|334.11|331.21|334.23|331.33|334.25|331.35|334.1|331.2|22
1645067730000|2022-02-17 03:15:30|334.24|331.34|334.21|331.31|334.28|331.38|334.17|331.27|20
1645067740000|2022-02-17 03:15:40|334.18|331.28|334.07|331.17|334.18|331.28|334.06|331.16|16
1645067750000|2022-02-17 03:15:50|334.06|331.16|334.05|331.15|334.12|331.22|334.05|331.15|17
1645067760000|2022-02-17 03:16:00|334.08|331.18|334.23|331.33|334.23|331.33|334.05|331.15|14
1645067770000|2022-02-17 03:16:10|334.18|331.28|334.25|331.35|334.25|331.35|334.16|331.26|20
1645067780000|2022-02-17 03:16:20|334.26|331.36|334.25|331.35|334.28|331.38|334.19|331.29|17
1645067790000|2022-02-17 03:16:30|334.24|331.34|334.21|331.31|334.27|331.37|334.19|331.29|14
1645067800000|2022-02-17 03:16:40|334.26|331.36|334.27|331.37|334.28|331.38|334.26|331.36|9
1645067810000|2022-02-17 03:16:50|334.22|331.32|334.29|331.39|334.3|331.4|334.22|331.32|9
1645067820000|2022-02-17 03:17:00|334.3|331.4|334.24|331.34|334.3|331.4|334.23|331.33|20
1645067830000|2022-02-17 03:17:10|334.25|331.35|334.19|331.29|334.26|331.36|334.16|331.26|14
1645067840000|2022-02-17 03:17:20|334.18|331.28|334.2|331.3|334.2|331.3|334.17|331.27|14
1645067850000|2022-02-17 03:17:30|334.18|331.28|334.28|331.38|334.3|331.4|334.17|331.27|17
1645067860000|2022-02-17 03:17:40|334.29|331.39|334.29|331.39|334.32|331.42|334.23|331.33|24
1645067870000|2022-02-17 03:17:50|334.3|331.4|334.26|331.36|334.31|331.41|334.2|331.3|15
1645067880000|2022-02-17 03:18:00|334.27|331.37|334.26|331.36|334.29|331.39|334.23|331.33|21
1645067890000|2022-02-17 03:18:10|334.27|331.37|334.27|331.37|334.36|331.46|334.26|331.36|18
1645067900000|2022-02-17 03:18:20|334.32|331.42|334.37|331.47|334.38|331.48|334.27|331.37|16
1645067910000|2022-02-17 03:18:30|334.36|331.46|334.29|331.39|334.36|331.46|334.27|331.37|14
1645067920000|2022-02-17 03:18:40|334.3|331.4|334.33|331.43|334.35|331.45|334.29|331.39|14
1645067930000|2022-02-17 03:18:50|334.34|331.44|334.32|331.42|334.42|331.52|334.32|331.42|13
1645067940000|2022-02-17 03:19:00|334.36|331.46|334.32|331.42|334.38|331.48|334.31|331.41|14
1645067950000|2022-02-17 03:19:10|334.35|331.45|334.42|331.52|334.42|331.52|334.34|331.44|7
1645067960000|2022-02-17 03:19:20|334.38|331.48|334.39|331.49|334.39|331.49|334.34|331.44|12
1645067970000|2022-02-17 03:19:30|334.38|331.48|334.37|331.47|334.38|331.48|334.37|331.47|2
1645067980000|2022-02-17 03:19:40|334.39|331.49|334.39|331.49|334.42|331.52|334.36|331.46|12
1645067990000|2022-02-17 03:19:50|334.4|331.5|334.4|331.5|334.41|331.51|334.34|331.44|10
1645068000000|2022-02-17 03:20:00|334.41|331.51|334.46|331.56|334.51|331.61|334.41|331.51|15
1645068010000|2022-02-17 03:20:10|334.47|331.57|334.42|331.52|334.51|331.61|334.42|331.52|13
1645068020000|2022-02-17 03:20:20|334.45|331.55|334.49|331.59|334.49|331.59|334.42|331.52|15
1645068030000|2022-02-17 03:20:30|334.45|331.55|334.55|331.65|334.56|331.66|334.44|331.54|22
1645068040000|2022-02-17 03:20:40|334.56|331.66|334.52|331.62|334.57|331.67|334.51|331.61|16
1645068050000|2022-02-17 03:20:50|334.51|331.61|334.51|331.61|334.53|331.63|334.5|331.6|16
1645068060000|2022-02-17 03:21:00|334.47|331.57|334.38|331.48|334.47|331.57|334.33|331.43|26
1645068070000|2022-02-17 03:21:10|334.4|331.5|334.35|331.45|334.4|331.5|334.34|331.44|12
1645068080000|2022-02-17 03:21:20|334.37|331.47|334.39|331.49|334.41|331.51|334.37|331.47|12
1645068090000|2022-02-17 03:21:30|334.41|331.51|334.49|331.59|334.49|331.59|334.35|331.45|14
1645068100000|2022-02-17 03:21:40|334.5|331.6|334.52|331.62|334.53|331.63|334.47|331.57|11
1645068110000|2022-02-17 03:21:50|334.5|331.6|334.56|331.66|334.57|331.67|334.48|331.58|18
1645068120000|2022-02-17 03:22:00|334.55|331.65|334.52|331.62|334.58|331.68|334.52|331.62|13
1645068130000|2022-02-17 03:22:10|334.53|331.63|334.46|331.56|334.53|331.63|334.46|331.56|12
1645068140000|2022-02-17 03:22:20|334.45|331.55|334.46|331.56|334.46|331.56|334.41|331.51|9
1645068150000|2022-02-17 03:22:30|334.43|331.53|334.45|331.55|334.46|331.56|334.42|331.52|9
1645068160000|2022-02-17 03:22:40|334.46|331.56|334.43|331.53|334.46|331.56|334.43|331.53|16
1645068170000|2022-02-17 03:22:50|334.42|331.52|334.41|331.51|334.47|331.57|334.41|331.51|6
1645068180000|2022-02-17 03:23:00|334.45|331.55|334.41|331.51|334.46|331.56|334.38|331.48|8
1645068190000|2022-02-17 03:23:10|334.44|331.54|334.43|331.53|334.45|331.55|334.43|331.53|3
1645068200000|2022-02-17 03:23:20|334.42|331.52|334.39|331.49|334.45|331.55|334.39|331.49|15
1645068210000|2022-02-17 03:23:30|334.43|331.53|334.4|331.5|334.44|331.54|334.4|331.5|7
1645068220000|2022-02-17 03:23:40|334.41|331.51|334.46|331.56|334.46|331.56|334.4|331.5|13
1645068230000|2022-02-17 03:23:50|334.47|331.57|334.49|331.59|334.51|331.61|334.47|331.57|21
1645068240000|2022-02-17 03:24:00|334.5|331.6|334.43|331.53|334.5|331.6|334.4|331.5|8
1645068250000|2022-02-17 03:24:10|334.46|331.56|334.47|331.57|334.48|331.58|334.45|331.55|11
1645068260000|2022-02-17 03:24:20|334.48|331.58|334.42|331.52|334.48|331.58|334.42|331.52|5
1645068270000|2022-02-17 03:24:30|334.43|331.53|334.46|331.56|334.47|331.57|334.43|331.53|5
1645068280000|2022-02-17 03:24:40|334.45|331.55|334.45|331.55|334.49|331.59|334.45|331.55|13
1645068290000|2022-02-17 03:24:50|334.44|331.54|334.38|331.48|334.48|331.58|334.35|331.45|17
1645068300000|2022-02-17 03:25:00|334.39|331.49|334.39|331.49|334.41|331.51|334.37|331.47|13
1645068310000|2022-02-17 03:25:10|334.4|331.5|334.48|331.58|334.48|331.58|334.4|331.5|6
1645068320000|2022-02-17 03:25:20|334.47|331.57|334.48|331.58|334.49|331.59|334.45|331.55|10
1645068330000|2022-02-17 03:25:30|334.49|331.59|334.5|331.6|334.5|331.6|334.47|331.57|11
1645068340000|2022-02-17 03:25:40|334.49|331.59|334.53|331.63|334.54|331.64|334.48|331.58|20
1645068350000|2022-02-17 03:25:50|334.51|331.61|334.53|331.63|334.53|331.63|334.46|331.56|14
1645068360000|2022-02-17 03:26:00|334.54|331.64|334.51|331.61|334.56|331.66|334.51|331.61|13
1645068370000|2022-02-17 03:26:10|334.52|331.62|334.59|331.69|334.59|331.69|334.52|331.62|11
1645068380000|2022-02-17 03:26:20|334.58|331.68|334.6|331.7|334.6|331.7|334.52|331.62|16
1645068390000|2022-02-17 03:26:30|334.59|331.69|334.62|331.72|334.68|331.78|334.57|331.67|21
1645068400000|2022-02-17 03:26:40|334.64|331.74|334.62|331.72|334.66|331.76|334.57|331.67|20
1645068410000|2022-02-17 03:26:50|334.6|331.7|334.6|331.7|334.61|331.71|334.53|331.63|13
1645068420000|2022-02-17 03:27:00|334.56|331.66|334.6|331.7|334.61|331.71|334.56|331.66|5
1645068430000|2022-02-17 03:27:10|334.53|331.63|334.57|331.67|334.58|331.68|334.53|331.63|7
1645068440000|2022-02-17 03:27:20|334.58|331.68|334.57|331.67|334.58|331.68|334.54|331.64|3
1645068450000|2022-02-17 03:27:30|334.58|331.68|334.58|331.68|334.58|331.68|334.58|331.68|1
1645068460000|2022-02-17 03:27:40|334.54|331.64|334.59|331.69|334.62|331.72|334.54|331.64|9
1645068470000|2022-02-17 03:27:50|334.61|331.71|334.58|331.68|334.61|331.71|334.54|331.64|16
1645068480000|2022-02-17 03:28:00|334.51|331.61|334.55|331.65|334.65|331.75|334.51|331.61|21
1645068490000|2022-02-17 03:28:10|334.52|331.62|334.46|331.56|334.56|331.66|334.45|331.55|17
1645068500000|2022-02-17 03:28:20|334.45|331.55|334.42|331.52|334.47|331.57|334.41|331.51|13
1645068510000|2022-02-17 03:28:30|334.43|331.53|334.47|331.57|334.48|331.58|334.43|331.53|7
1645068520000|2022-02-17 03:28:40|334.46|331.56|334.44|331.54|334.47|331.57|334.44|331.54|6
1645068530000|2022-02-17 03:28:50|334.47|331.57|334.44|331.54|334.48|331.58|334.43|331.53|12
1645068540000|2022-02-17 03:29:00|334.46|331.56|334.48|331.58|334.54|331.64|334.43|331.53|16
1645068550000|2022-02-17 03:29:10|334.49|331.59|334.44|331.54|334.51|331.61|334.43|331.53|8
1645068560000|2022-02-17 03:29:20|334.43|331.53|334.35|331.45|334.43|331.53|334.33|331.43|10
1645068570000|2022-02-17 03:29:30|334.34|331.44|334.3|331.4|334.35|331.45|334.3|331.4|9
1645068580000|2022-02-17 03:29:40|334.29|331.39|334.22|331.32|334.29|331.39|334.18|331.28|15
1645068590000|2022-02-17 03:29:50|334.23|331.33|334.23|331.33|334.24|331.34|334.2|331.3|15
1645068600000|2022-02-17 03:30:00|334.27|331.37|334.19|331.29|334.27|331.37|334.18|331.28|14
1645068610000|2022-02-17 03:30:10|334.28|331.38|334.12|331.22|334.28|331.38|334.05|331.15|18
1645068620000|2022-02-17 03:30:20|334.19|331.29|334.05|331.15|334.19|331.29|334.03|331.13|11
1645068630000|2022-02-17 03:30:30|334.07|331.17|334.05|331.15|334.15|331.25|334.05|331.15|17
1645068640000|2022-02-17 03:30:40|334.06|331.16|334.07|331.17|334.07|331.17|334.03|331.13|10
1645068650000|2022-02-17 03:30:50|334.05|331.15|334.03|331.13|334.06|331.16|334.02|331.12|17
1645068660000|2022-02-17 03:31:00|334.02|331.12|334.02|331.12|334.05|331.15|334.01|331.11|15
1645068670000|2022-02-17 03:31:10|334.04|331.14|334.04|331.14|334.05|331.15|334.01|331.11|13
1645068680000|2022-02-17 03:31:20|334.01|331.11|334.04|331.14|334.05|331.15|334|331.1|10
1645068690000|2022-02-17 03:31:30|334.03|331.13|334.01|331.11|334.05|331.15|334.01|331.11|9
1645068700000|2022-02-17 03:31:40|334.04|331.14|334.03|331.13|334.08|331.18|334.02|331.12|12
1645068710000|2022-02-17 03:31:50|334.06|331.16|333.94|331.04|334.06|331.16|333.94|331.04|15
1645068720000|2022-02-17 03:32:00|333.93|331.03|333.98|331.08|333.98|331.08|333.93|331.03|9
1645068730000|2022-02-17 03:32:10|333.97|331.07|333.92|331.02|333.97|331.07|333.92|331.02|13
1645068740000|2022-02-17 03:32:20|333.93|331.03|333.81|330.91|333.94|331.04|333.81|330.91|20
1645068750000|2022-02-17 03:32:30|333.84|330.94|333.74|330.84|333.86|330.96|333.73|330.83|17
1645068760000|2022-02-17 03:32:40|333.73|330.83|333.79|330.89|333.82|330.92|333.73|330.83|25
1645068770000|2022-02-17 03:32:50|333.81|330.91|333.88|330.98|333.89|330.99|333.81|330.91|15
1645068780000|2022-02-17 03:33:00|333.87|330.97|333.89|330.99|333.89|330.99|333.86|330.96|11
1645068790000|2022-02-17 03:33:10|333.88|330.98|333.92|331.02|333.92|331.02|333.87|330.97|12
1645068800000|2022-02-17 03:33:20|333.9|331|333.93|331.03|333.94|331.04|333.9|331|11
1645068810000|2022-02-17 03:33:30|333.91|331.01|333.93|331.03|333.93|331.03|333.88|330.98|15
1645068820000|2022-02-17 03:33:40|333.92|331.02|333.91|331.01|333.92|331.02|333.91|331.01|4
1645068830000|2022-02-17 03:33:50|333.9|331|333.92|331.02|333.92|331.02|333.9|331|3
1645068840000|2022-02-17 03:34:00|333.93|331.03|333.94|331.04|333.94|331.04|333.89|330.99|8
1645068850000|2022-02-17 03:34:10|333.93|331.03|333.93|331.03|333.95|331.05|333.91|331.01|14
1645068860000|2022-02-17 03:34:20|333.92|331.02|333.92|331.02|333.93|331.03|333.9|331|7
1645068870000|2022-02-17 03:34:30|333.93|331.03|333.93|331.03|333.94|331.04|333.93|331.03|3
1645068880000|2022-02-17 03:34:40|333.94|331.04|334.01|331.11|334.02|331.12|333.94|331.04|11
1645068890000|2022-02-17 03:34:50|334.02|331.12|334.02|331.12|334.03|331.13|333.98|331.08|9
1645068900000|2022-02-17 03:35:00|333.99|331.09|334.02|331.12|334.03|331.13|333.99|331.09|4
1645068910000|2022-02-17 03:35:10|334.03|331.13|334.03|331.13|334.08|331.18|334.01|331.11|15
1645068920000|2022-02-17 03:35:20|334.05|331.15|334.05|331.15|334.05|331.15|333.98|331.08|9
1645068930000|2022-02-17 03:35:30|333.98|331.08|334.03|331.13|334.04|331.14|333.98|331.08|10
1645068940000|2022-02-17 03:35:40|334|331.1|334.03|331.13|334.05|331.15|333.99|331.09|11
1645068950000|2022-02-17 03:35:50|333.98|331.08|333.84|330.94|333.98|331.08|333.81|330.91|14
1645068960000|2022-02-17 03:36:00|333.83|330.93|333.86|330.96|333.87|330.97|333.8|330.9|20
1645068970000|2022-02-17 03:36:10|333.85|330.95|333.85|330.95|333.86|330.96|333.82|330.92|13
1645068980000|2022-02-17 03:36:20|333.84|330.94|333.75|330.85|333.87|330.97|333.75|330.85|23
1645068990000|2022-02-17 03:36:30|333.76|330.86|333.77|330.87|333.79|330.89|333.75|330.85|9
1645069000000|2022-02-17 03:36:40|333.76|330.86|333.76|330.86|333.78|330.88|333.76|330.86|9
1645069010000|2022-02-17 03:36:50|333.77|330.87|333.82|330.92|333.93|331.03|333.77|330.87|15
1645069020000|2022-02-17 03:37:00|333.8|330.9|333.78|330.88|333.83|330.93|333.77|330.87|7
1645069030000|2022-02-17 03:37:10|333.77|330.87|333.84|330.94|333.91|331.01|333.75|330.85|22
1645069040000|2022-02-17 03:37:20|333.85|330.95|333.91|331.01|333.93|331.03|333.81|330.91|16
1645069050000|2022-02-17 03:37:30|333.9|331|333.92|331.02|333.94|331.04|333.83|330.93|17
1645069060000|2022-02-17 03:37:40|333.95|331.05|333.94|331.04|334.01|331.11|333.93|331.03|26
1645069070000|2022-02-17 03:37:50|333.92|331.02|333.98|331.08|334.01|331.11|333.92|331.02|16
1645069080000|2022-02-17 03:38:00|333.99|331.09|334.23|331.33|334.23|331.33|333.99|331.09|24
1645069090000|2022-02-17 03:38:10|334.21|331.31|334.22|331.32|334.25|331.35|334.17|331.27|10
1645069100000|2022-02-17 03:38:20|334.23|331.33|334.33|331.43|334.34|331.44|334.15|331.25|13
1645069110000|2022-02-17 03:38:30|334.32|331.42|333.9|331|334.34|331.44|333.83|330.93|21
1645069120000|2022-02-17 03:38:40|333.89|330.99|333.77|330.87|333.89|330.99|333.76|330.86|19
1645069130000|2022-02-17 03:38:50|333.76|330.86|333.53|330.63|333.8|330.9|333.52|330.62|26
1645069140000|2022-02-17 03:39:00|333.54|330.64|333.42|330.52|333.56|330.66|333.35|330.45|27
1645069150000|2022-02-17 03:39:10|333.43|330.53|333.56|330.66|333.6|330.7|333.43|330.53|23
1645069160000|2022-02-17 03:39:20|333.55|330.65|333.51|330.61|333.6|330.7|333.45|330.55|17
1645069170000|2022-02-17 03:39:30|333.52|330.62|333.51|330.61|333.56|330.66|333.49|330.59|15
1645069180000|2022-02-17 03:39:40|333.52|330.62|333.4|330.5|333.52|330.62|333.39|330.49|14
1645069190000|2022-02-17 03:39:50|333.41|330.51|333.4|330.5|333.44|330.54|333.4|330.5|13
1645069200000|2022-02-17 03:40:00|333.41|330.51|333.46|330.56|333.46|330.56|333.38|330.48|14
1645069210000|2022-02-17 03:40:10|333.47|330.57|333.75|330.85|333.76|330.86|333.47|330.57|20
1645069220000|2022-02-17 03:40:20|333.76|330.86|333.77|330.87|333.79|330.89|333.75|330.85|11
1645069230000|2022-02-17 03:40:30|333.78|330.88|333.78|330.88|333.81|330.91|333.75|330.85|17
1645069240000|2022-02-17 03:40:40|333.79|330.89|333.74|330.84|333.86|330.96|333.73|330.83|17
1645069250000|2022-02-17 03:40:50|333.76|330.86|333.79|330.89|333.82|330.92|333.75|330.85|18
1645069260000|2022-02-17 03:41:00|333.81|330.91|333.8|330.9|333.92|331.02|333.8|330.9|17
1645069270000|2022-02-17 03:41:10|333.79|330.89|333.64|330.74|333.81|330.91|333.6|330.7|15
1645069280000|2022-02-17 03:41:20|333.63|330.73|333.49|330.59|333.63|330.73|333.45|330.55|26
1645069290000|2022-02-17 03:41:30|333.48|330.58|333.37|330.47|333.53|330.63|333.32|330.42|21
1645069300000|2022-02-17 03:41:40|333.4|330.5|333.28|330.38|333.4|330.5|333.27|330.37|21
1645069310000|2022-02-17 03:41:50|333.27|330.37|333.27|330.37|333.32|330.42|333.27|330.37|12
1645069320000|2022-02-17 03:42:00|333.25|330.35|333.23|330.33|333.25|330.35|333.21|330.31|8
1645069330000|2022-02-17 03:42:10|333.24|330.34|333.25|330.35|333.25|330.35|333.24|330.34|2
1645069340000|2022-02-17 03:42:20|333.24|330.34|333.2|330.3|333.24|330.34|333.19|330.29|20
1645069350000|2022-02-17 03:42:30|333.18|330.28|333.17|330.27|333.22|330.32|333.16|330.26|18
1645069360000|2022-02-17 03:42:40|333.18|330.28|333.38|330.48|333.39|330.49|333.17|330.27|21
1645069370000|2022-02-17 03:42:50|333.37|330.47|333.43|330.53|333.43|330.53|333.37|330.47|24
1645069380000|2022-02-17 03:43:00|333.44|330.54|333.43|330.53|333.44|330.54|333.42|330.52|6
1645069390000|2022-02-17 03:43:10|333.44|330.54|333.43|330.53|333.45|330.55|333.43|330.53|9
1645069400000|2022-02-17 03:43:20|333.44|330.54|333.45|330.55|333.45|330.55|333.43|330.53|8
1645069410000|2022-02-17 03:43:30|333.44|330.54|333.44|330.54|333.45|330.55|333.43|330.53|6
1645069420000|2022-02-17 03:43:40|333.45|330.55|333.45|330.55|333.45|330.55|333.42|330.52|6
1645069430000|2022-02-17 03:43:50|333.46|330.56|333.4|330.5|333.46|330.56|333.4|330.5|5
1645069440000|2022-02-17 03:44:00|333.41|330.51|333.37|330.47|333.42|330.52|333.37|330.47|17
1645069450000|2022-02-17 03:44:10|333.39|330.49|333.4|330.5|333.4|330.5|333.37|330.47|10
1645069460000|2022-02-17 03:44:20|333.41|330.51|333.33|330.43|333.42|330.52|333.31|330.41|9
1645069470000|2022-02-17 03:44:30|333.32|330.42|333.3|330.4|333.32|330.42|333.24|330.34|17
1645069480000|2022-02-17 03:44:40|333.31|330.41|333.29|330.39|333.31|330.41|333.29|330.39|9
1645069490000|2022-02-17 03:44:50|333.3|330.4|333.34|330.44|333.34|330.44|333.28|330.38|12
1645069500000|2022-02-17 03:45:00|333.35|330.45|333.55|330.65|333.55|330.65|333.32|330.42|20
1645069510000|2022-02-17 03:45:10|333.56|330.66|333.52|330.62|333.65|330.75|333.51|330.61|19
1645069520000|2022-02-17 03:45:20|333.51|330.61|333.47|330.57|333.52|330.62|333.44|330.54|20
1645069530000|2022-02-17 03:45:30|333.48|330.58|333.44|330.54|333.48|330.58|333.42|330.52|21
1645069540000|2022-02-17 03:45:40|333.43|330.53|333.28|330.38|333.43|330.53|333.26|330.36|14
1645069550000|2022-02-17 03:45:50|333.27|330.37|333.28|330.38|333.32|330.42|333.26|330.36|15
1645069560000|2022-02-17 03:46:00|333.36|330.46|333.46|330.56|333.52|330.62|333.36|330.46|14
1645069570000|2022-02-17 03:46:10|333.45|330.55|333.46|330.56|333.49|330.59|333.45|330.55|17
1645069580000|2022-02-17 03:46:20|333.44|330.54|333.33|330.43|333.44|330.54|333.33|330.43|17
1645069590000|2022-02-17 03:46:30|333.34|330.44|333.33|330.43|333.37|330.47|333.33|330.43|14
1645069600000|2022-02-17 03:46:40|333.31|330.41|333.22|330.32|333.37|330.47|333.22|330.32|19
1645069610000|2022-02-17 03:46:50|333.23|330.33|333.24|330.34|333.24|330.34|333.2|330.3|8
1645069620000|2022-02-17 03:47:00|333.25|330.35|333.17|330.27|333.25|330.35|333.17|330.27|9
1645069630000|2022-02-17 03:47:10|333.18|330.28|333.12|330.22|333.18|330.28|333.12|330.22|7
1645069640000|2022-02-17 03:47:20|333.1|330.2|333.09|330.19|333.11|330.21|333.04|330.14|13
1645069650000|2022-02-17 03:47:30|333.1|330.2|333.13|330.23|333.13|330.23|333.07|330.17|6
1645069660000|2022-02-17 03:47:40|333.14|330.24|333.18|330.28|333.18|330.28|333.12|330.22|6
1645069670000|2022-02-17 03:47:50|333.2|330.3|333.26|330.36|333.28|330.38|333.2|330.3|9
1645069680000|2022-02-17 03:48:00|333.27|330.37|333.27|330.37|333.27|330.37|333.26|330.36|7
1645069690000|2022-02-17 03:48:10|333.26|330.36|333.27|330.37|333.27|330.37|333.26|330.36|4
1645069700000|2022-02-17 03:48:20|333.26|330.36|333.27|330.37|333.27|330.37|333.26|330.36|4
1645069710000|2022-02-17 03:48:30|333.28|330.38|333.26|330.36|333.28|330.38|333.26|330.36|7
1645069720000|2022-02-17 03:48:40|333.27|330.37|333.3|330.4|333.3|330.4|333.26|330.36|9
1645069730000|2022-02-17 03:48:50|333.31|330.41|333.32|330.42|333.32|330.42|333.29|330.39|6
1645069740000|2022-02-17 03:49:00|333.33|330.43|333.33|330.43|333.33|330.43|333.32|330.42|5
1645069750000|2022-02-17 03:49:10|333.34|330.44|333.35|330.45|333.35|330.45|333.32|330.42|8
1645069760000|2022-02-17 03:49:20|333.33|330.43|333.42|330.52|333.44|330.54|333.33|330.43|18
1645069770000|2022-02-17 03:49:30|333.43|330.53|333.43|330.53|333.43|330.53|333.41|330.51|7
1645069780000|2022-02-17 03:49:40|333.42|330.52|333.33|330.43|333.42|330.52|333.27|330.37|17
1645069790000|2022-02-17 03:49:50|333.3|330.4|333.33|330.43|333.34|330.44|333.27|330.37|11
1645069800000|2022-02-17 03:50:00|333.34|330.44|333.33|330.43|333.34|330.44|333.31|330.41|8
1645069810000|2022-02-17 03:50:10|333.34|330.44|333.45|330.55|333.45|330.55|333.34|330.44|8
1645069820000|2022-02-17 03:50:20|333.47|330.57|333.52|330.62|333.52|330.62|333.47|330.57|4
1645069830000|2022-02-17 03:50:30|333.54|330.64|333.38|330.48|333.6|330.7|333.37|330.47|17
1645069840000|2022-02-17 03:50:40|333.37|330.47|333.35|330.45|333.38|330.48|333.35|330.45|7
1645069850000|2022-02-17 03:50:50|333.34|330.44|333.32|330.42|333.35|330.45|333.31|330.41|13
1645069860000|2022-02-17 03:51:00|333.33|330.43|333.32|330.42|333.34|330.44|333.19|330.29|24
1645069870000|2022-02-17 03:51:10|333.31|330.41|333.25|330.35|333.31|330.41|333.22|330.32|21
1645069880000|2022-02-17 03:51:20|333.24|330.34|333.23|330.33|333.26|330.36|333.21|330.31|13
1645069890000|2022-02-17 03:51:30|333.22|330.32|333.23|330.33|333.25|330.35|333.21|330.31|7
1645069900000|2022-02-17 03:51:40|333.21|330.31|333.22|330.32|333.23|330.33|333.21|330.31|4
1645069910000|2022-02-17 03:51:50|333.23|330.33|333.16|330.26|333.24|330.34|333.16|330.26|19
1645069920000|2022-02-17 03:52:00|333.13|330.23|333.09|330.19|333.13|330.23|333.08|330.18|14
1645069930000|2022-02-17 03:52:10|333.1|330.2|333.07|330.17|333.11|330.21|333.07|330.17|10
1645069940000|2022-02-17 03:52:20|333.1|330.2|333.03|330.13|333.1|330.2|333.02|330.12|18
1645069950000|2022-02-17 03:52:30|333.06|330.16|333.11|330.21|333.17|330.27|333.03|330.13|21
1645069960000|2022-02-17 03:52:40|333.1|330.2|333.1|330.2|333.12|330.22|333.09|330.19|18
1645069970000|2022-02-17 03:52:50|333.09|330.19|333.36|330.46|333.36|330.46|333.09|330.19|19
1645069980000|2022-02-17 03:53:00|333.34|330.44|333.17|330.27|333.36|330.46|333.17|330.27|19
1645069990000|2022-02-17 03:53:10|333.2|330.3|333|330.1|333.2|330.3|333|330.1|20
1645070000000|2022-02-17 03:53:20|333.02|330.12|332.89|329.99|333.02|330.12|332.89|329.99|19
1645070010000|2022-02-17 03:53:30|332.88|329.98|332.9|330|332.94|330.04|332.86|329.96|17
1645070020000|2022-02-17 03:53:40|332.89|329.99|332.98|330.08|332.98|330.08|332.87|329.97|16
1645070030000|2022-02-17 03:53:50|332.97|330.07|332.99|330.09|333.01|330.11|332.96|330.06|15
1645070040000|2022-02-17 03:54:00|333|330.1|333.41|330.51|333.41|330.51|333|330.1|29
1645070050000|2022-02-17 03:54:10|333.43|330.53|333.49|330.59|333.51|330.61|333.39|330.49|20
1645070060000|2022-02-17 03:54:20|333.48|330.58|333.25|330.35|333.5|330.6|333.21|330.31|30
1645070070000|2022-02-17 03:54:30|333.21|330.31|333.24|330.34|333.3|330.4|333.21|330.31|20
1645070080000|2022-02-17 03:54:40|333.23|330.33|333.11|330.21|333.27|330.37|333.11|330.21|13
1645070090000|2022-02-17 03:54:50|333.1|330.2|333.2|330.3|333.23|330.33|333.1|330.2|31
1645070100000|2022-02-17 03:55:00|333.12|330.22|333.2|330.3|333.22|330.32|333.12|330.22|22
1645070110000|2022-02-17 03:55:10|333.17|330.27|333.07|330.17|333.23|330.33|333.07|330.17|18
1645070120000|2022-02-17 03:55:20|333.1|330.2|332.91|330.01|333.1|330.2|332.91|330.01|18
1645070130000|2022-02-17 03:55:30|332.87|329.97|332.83|329.93|332.9|330|332.83|329.93|16
1645070140000|2022-02-17 03:55:40|332.82|329.92|332.49|329.59|332.82|329.92|332.37|329.47|25
1645070150000|2022-02-17 03:55:50|332.51|329.61|332.37|329.47|332.53|329.63|332.35|329.45|24
1645070160000|2022-02-17 03:56:00|332.38|329.48|332.7|329.8|332.79|329.89|332.38|329.48|29
1645070170000|2022-02-17 03:56:10|332.73|329.83|332.74|329.84|332.79|329.89|332.66|329.76|28
1645070180000|2022-02-17 03:56:20|332.75|329.85|332.57|329.67|332.75|329.85|332.52|329.62|26
1645070190000|2022-02-17 03:56:30|332.59|329.69|332.54|329.64|332.65|329.75|332.54|329.64|23
1645070200000|2022-02-17 03:56:40|332.53|329.63|332.48|329.58|332.54|329.64|332.47|329.57|19
1645070210000|2022-02-17 03:56:50|332.47|329.57|332.39|329.49|332.51|329.61|332.38|329.48|22
1645070220000|2022-02-17 03:57:00|332.4|329.5|332.47|329.57|332.47|329.57|332.39|329.49|15
1645070230000|2022-02-17 03:57:10|332.46|329.56|332.48|329.58|332.53|329.63|332.44|329.54|17
1645070240000|2022-02-17 03:57:20|332.49|329.59|332.53|329.63|332.53|329.63|332.47|329.57|10
1645070250000|2022-02-17 03:57:30|332.56|329.66|332.5|329.6|332.56|329.66|332.47|329.57|14
1645070260000|2022-02-17 03:57:40|332.55|329.65|332.56|329.66|332.56|329.66|332.5|329.6|14
1645070270000|2022-02-17 03:57:50|332.53|329.63|332.7|329.8|332.83|329.93|332.53|329.63|27
1645070280000|2022-02-17 03:58:00|332.67|329.77|332.48|329.58|332.68|329.78|332.48|329.58|17
1645070290000|2022-02-17 03:58:10|332.49|329.59|332.39|329.49|332.5|329.6|332.38|329.48|23
1645070300000|2022-02-17 03:58:20|332.37|329.47|332.41|329.51|332.42|329.52|332.37|329.47|19
1645070310000|2022-02-17 03:58:30|332.4|329.5|332.42|329.52|332.43|329.53|332.38|329.48|18
1645070320000|2022-02-17 03:58:40|332.43|329.53|331.75|328.85|332.48|329.58|331.75|328.85|15
1645070330000|2022-02-17 03:58:50|331.77|328.87|331.88|328.98|331.94|329.04|331.77|328.87|29
1645070340000|2022-02-17 03:59:00|331.89|328.99|332.24|329.34|332.24|329.34|331.89|328.99|24
1645070350000|2022-02-17 03:59:10|332.23|329.33|332.12|329.22|332.25|329.35|332.12|329.22|17
1645070360000|2022-02-17 03:59:20|332.05|329.15|331.87|328.97|332.05|329.15|331.86|328.96|28
1645070370000|2022-02-17 03:59:30|331.88|328.98|331.94|329.04|331.97|329.07|331.87|328.97|24
1645070380000|2022-02-17 03:59:40|331.93|329.03|331.91|329.01|331.95|329.05|331.88|328.98|25
1645070390000|2022-02-17 03:59:50|331.89|328.99|331.98|329.08|332.01|329.11|331.87|328.97|20
1645070400000|2022-02-17 04:00:00|331.97|329.07|331.82|328.92|331.98|329.08|331.81|328.91|22
1645070410000|2022-02-17 04:00:10|331.81|328.91|331.66|328.76|331.81|328.91|331.55|328.65|26
1645070420000|2022-02-17 04:00:20|331.68|328.78|331.47|328.57|331.69|328.79|331.46|328.56|23
1645070430000|2022-02-17 04:00:30|331.45|328.55|331.44|328.54|331.48|328.58|331.37|328.47|21
1645070440000|2022-02-17 04:00:40|331.46|328.56|331.49|328.59|331.52|328.62|331.46|328.56|17
1645070450000|2022-02-17 04:00:50|331.5|328.6|331.36|328.46|331.51|328.61|331.35|328.45|24
1645070460000|2022-02-17 04:01:00|331.35|328.45|331.42|328.52|331.46|328.56|331.35|328.45|15
1645070470000|2022-02-17 04:01:10|331.37|328.47|331.35|328.45|331.41|328.51|331.34|328.44|19
1645070480000|2022-02-17 04:01:20|331.34|328.44|331.04|328.14|331.34|328.44|330.97|328.07|26
1645070490000|2022-02-17 04:01:30|331.03|328.13|330.15|327.25|331.06|328.16|330.12|327.22|30
1645070500000|2022-02-17 04:01:40|330.23|327.33|330.29|327.39|330.62|327.72|330.14|327.24|37
1645070510000|2022-02-17 04:01:50|330.27|327.37|330.14|327.24|330.27|327.37|330.11|327.21|26
1645070520000|2022-02-17 04:02:00|330.18|327.28|330.44|327.54|330.45|327.55|330.17|327.27|24
1645070530000|2022-02-17 04:02:10|330.43|327.53|330.39|327.49|330.48|327.58|330.34|327.44|25
1645070540000|2022-02-17 04:02:20|330.38|327.48|330.34|327.44|330.43|327.53|330.3|327.4|24
1645070550000|2022-02-17 04:02:30|330.42|327.52|330.53|327.63|330.63|327.73|330.34|327.44|26
1645070560000|2022-02-17 04:02:40|330.55|327.65|330.4|327.5|330.55|327.65|330.37|327.47|27
1645070570000|2022-02-17 04:02:50|330.42|327.52|330.46|327.56|330.5|327.6|330.36|327.46|26
1645070580000|2022-02-17 04:03:00|330.47|327.57|330.31|327.41|330.47|327.57|330.29|327.39|25
1645070590000|2022-02-17 04:03:10|330.3|327.4|329.97|327.07|330.32|327.42|329.86|326.96|24
1645070600000|2022-02-17 04:03:20|329.99|327.09|329.72|326.82|329.99|327.09|329.72|326.82|26
1645070610000|2022-02-17 04:03:30|329.73|326.83|329.56|326.66|329.79|326.89|329.45|326.55|30
1645070620000|2022-02-17 04:03:40|329.53|326.63|329.41|326.51|329.58|326.68|329.34|326.44|30
1645070630000|2022-02-17 04:03:50|329.42|326.52|329.25|326.35|329.42|326.52|329.25|326.35|27
1645070640000|2022-02-17 04:04:00|329.26|326.36|329.11|326.21|329.31|326.41|329.1|326.2|26
1645070650000|2022-02-17 04:04:10|329.13|326.23|329.15|326.25|329.28|326.38|329.13|326.23|14
1645070660000|2022-02-17 04:04:20|329.17|326.27|329.1|326.2|329.19|326.29|329.05|326.15|18
1645070670000|2022-02-17 04:04:30|329.09|326.19|329.27|326.37|329.27|326.37|328.99|326.09|23
1645070680000|2022-02-17 04:04:40|329.28|326.38|329.29|326.39|329.36|326.46|329.21|326.31|26
1645070690000|2022-02-17 04:04:50|329.28|326.38|329.1|326.2|329.28|326.38|329.04|326.14|25
1645070700000|2022-02-17 04:05:00|329.07|326.17|328.72|325.82|329.08|326.18|328.71|325.81|22
1645070710000|2022-02-17 04:05:10|328.73|325.83|328.79|325.89|328.9|326|328.7|325.8|26
1645070720000|2022-02-17 04:05:20|328.8|325.9|329.04|326.14|329.04|326.14|328.8|325.9|18
1645070730000|2022-02-17 04:05:30|329.03|326.13|329.36|326.46|329.49|326.59|329.03|326.13|28
1645070740000|2022-02-17 04:05:40|329.37|326.47|329.59|326.69|329.71|326.81|329.36|326.46|29
1645070750000|2022-02-17 04:05:50|329.65|326.75|329.66|326.76|329.75|326.85|329.57|326.67|31
1645070760000|2022-02-17 04:06:00|329.7|326.8|329.36|326.46|329.78|326.88|329.35|326.45|28
1645070770000|2022-02-17 04:06:10|329.35|326.45|328.85|325.95|329.35|326.45|328.85|325.95|32
1645070780000|2022-02-17 04:06:20|328.84|325.94|328.92|326.02|328.93|326.03|328.73|325.83|30
1645070790000|2022-02-17 04:06:30|328.95|326.05|329.09|326.19|329.11|326.21|328.95|326.05|24
1645070800000|2022-02-17 04:06:40|329.08|326.18|329.27|326.37|329.27|326.37|329.08|326.18|21
1645070810000|2022-02-17 04:06:50|329.33|326.43|329.47|326.57|329.49|326.59|329.33|326.43|24
1645070820000|2022-02-17 04:07:00|329.45|326.55|329.4|326.5|329.48|326.58|329.39|326.49|19
1645070830000|2022-02-17 04:07:10|329.39|326.49|329.37|326.47|329.39|326.49|329.36|326.46|6
1645070840000|2022-02-17 04:07:20|329.32|326.42|329.29|326.39|329.33|326.43|329.21|326.31|17
1645070850000|2022-02-17 04:07:30|329.25|326.35|329.41|326.51|329.41|326.51|329.25|326.35|11
1645070860000|2022-02-17 04:07:40|329.43|326.53|329.57|326.67|329.63|326.73|329.43|326.53|21
1645070870000|2022-02-17 04:07:50|329.55|326.65|329.6|326.7|329.62|326.72|329.53|326.63|18
1645070880000|2022-02-17 04:08:00|329.59|326.69|329.54|326.64|329.62|326.72|329.48|326.58|21
1645070890000|2022-02-17 04:08:10|329.55|326.65|329.59|326.69|329.59|326.69|329.51|326.61|15
1645070900000|2022-02-17 04:08:20|329.58|326.68|329.69|326.79|329.72|326.82|329.55|326.65|14
1645070910000|2022-02-17 04:08:30|329.67|326.77|329.69|326.79|329.71|326.81|329.67|326.77|15
1645070920000|2022-02-17 04:08:40|329.7|326.8|329.72|326.82|329.74|326.84|329.69|326.79|14
1645070930000|2022-02-17 04:08:50|329.65|326.75|329.66|326.76|329.66|326.76|329.58|326.68|10
1645070940000|2022-02-17 04:09:00|329.64|326.74|329.59|326.69|329.66|326.76|329.58|326.68|12
1645070950000|2022-02-17 04:09:10|329.56|326.66|329.54|326.64|329.57|326.67|329.53|326.63|9
1645070960000|2022-02-17 04:09:20|329.55|326.65|329.69|326.79|329.7|326.8|329.51|326.61|20
1645070970000|2022-02-17 04:09:30|329.68|326.78|329.62|326.72|329.69|326.79|329.6|326.7|14
1645070980000|2022-02-17 04:09:40|329.63|326.73|329.65|326.75|329.68|326.78|329.63|326.73|14
1645070990000|2022-02-17 04:09:50|329.63|326.73|329.66|326.76|329.66|326.76|329.62|326.72|7
1645071000000|2022-02-17 04:10:00|329.65|326.75|329.63|326.73|329.65|326.75|329.63|326.73|5
1645071010000|2022-02-17 04:10:10|329.62|326.72|329.63|326.73|329.67|326.77|329.62|326.72|7
1645071020000|2022-02-17 04:10:20|329.62|326.72|329.63|326.73|329.63|326.73|329.62|326.72|14
1645071030000|2022-02-17 04:10:30|329.62|326.72|329.53|326.63|329.63|326.73|329.52|326.62|19
1645071040000|2022-02-17 04:10:40|329.54|326.64|329.53|326.63|329.55|326.65|329.51|326.61|13
1645071050000|2022-02-17 04:10:50|329.54|326.64|329.68|326.78|329.68|326.78|329.49|326.59|22
1645071060000|2022-02-17 04:11:00|329.69|326.79|329.68|326.78|329.72|326.82|329.68|326.78|11
1645071070000|2022-02-17 04:11:10|329.69|326.79|329.74|326.84|329.74|326.84|329.69|326.79|11
1645071080000|2022-02-17 04:11:20|329.75|326.85|329.9|327|329.9|327|329.74|326.84|19
1645071090000|2022-02-17 04:11:30|329.91|327.01|330.08|327.18|330.15|327.25|329.91|327.01|23
1645071100000|2022-02-17 04:11:40|330.09|327.19|330.1|327.2|330.11|327.21|330.07|327.17|9
1645071110000|2022-02-17 04:11:50|330.09|327.19|330.35|327.45|330.35|327.45|330.09|327.19|17
1645071120000|2022-02-17 04:12:00|330.38|327.48|330.25|327.35|330.41|327.51|330.24|327.34|21
1645071130000|2022-02-17 04:12:10|330.26|327.36|330.34|327.44|330.44|327.54|330.26|327.36|17
1645071140000|2022-02-17 04:12:20|330.35|327.45|330.35|327.45|330.37|327.47|330.34|327.44|12
1645071150000|2022-02-17 04:12:30|330.34|327.44|330.29|327.39|330.35|327.45|330.27|327.37|9
1645071160000|2022-02-17 04:12:40|330.28|327.38|330.28|327.38|330.28|327.38|330.28|327.38|1
1645071170000|2022-02-17 04:12:50|330.29|327.39|330.37|327.47|330.37|327.47|330.28|327.38|7
1645071180000|2022-02-17 04:13:00|330.38|327.48|330.55|327.65|330.55|327.65|330.33|327.43|26
1645071190000|2022-02-17 04:13:10|330.54|327.64|330.68|327.78|330.72|327.82|330.54|327.64|14
1645071200000|2022-02-17 04:13:20|330.67|327.77|330.48|327.58|330.68|327.78|330.48|327.58|22
1645071210000|2022-02-17 04:13:30|330.49|327.59|330.54|327.64|330.6|327.7|330.49|327.59|17
1645071220000|2022-02-17 04:13:40|330.52|327.62|330.6|327.7|330.67|327.77|330.52|327.62|13
1645071230000|2022-02-17 04:13:50|330.59|327.69|330.91|328.01|330.94|328.04|330.59|327.69|21
1645071240000|2022-02-17 04:14:00|330.92|328.02|330.56|327.66|330.92|328.02|330.56|327.66|28
1645071250000|2022-02-17 04:14:10|330.57|327.67|330.55|327.65|330.61|327.71|330.52|327.62|20
1645071260000|2022-02-17 04:14:20|330.57|327.67|330.63|327.73|330.67|327.77|330.56|327.66|17
1645071270000|2022-02-17 04:14:30|330.62|327.72|330.56|327.66|330.62|327.72|330.53|327.63|13
1645071280000|2022-02-17 04:14:40|330.57|327.67|330.75|327.85|330.75|327.85|330.52|327.62|23
1645071290000|2022-02-17 04:14:50|330.76|327.86|330.8|327.9|330.8|327.9|330.75|327.85|10
1645071300000|2022-02-17 04:15:00|330.84|327.94|330.72|327.82|330.89|327.99|330.7|327.8|22
1645071310000|2022-02-17 04:15:10|330.73|327.83|330.73|327.83|330.74|327.84|330.72|327.82|5
1645071320000|2022-02-17 04:15:20|330.74|327.84|330.67|327.77|330.75|327.85|330.67|327.77|12
1645071330000|2022-02-17 04:15:30|330.68|327.78|330.59|327.69|330.68|327.78|330.55|327.65|14
1645071340000|2022-02-17 04:15:40|330.6|327.7|330.72|327.82|330.75|327.85|330.58|327.68|21
1645071350000|2022-02-17 04:15:50|330.73|327.83|330.66|327.76|330.73|327.83|330.64|327.74|15
1645071360000|2022-02-17 04:16:00|330.65|327.75|330.66|327.76|330.68|327.78|330.62|327.72|18
1645071370000|2022-02-17 04:16:10|330.67|327.77|330.81|327.91|330.84|327.94|330.67|327.77|14
1645071380000|2022-02-17 04:16:20|330.8|327.9|330.88|327.98|330.92|328.02|330.8|327.9|15
1645071390000|2022-02-17 04:16:30|330.87|327.97|330.75|327.85|330.87|327.97|330.75|327.85|11
1645071400000|2022-02-17 04:16:40|330.76|327.86|330.9|328|330.92|328.02|330.75|327.85|16
1645071410000|2022-02-17 04:16:50|330.91|328.01|330.92|328.02|330.93|328.03|330.88|327.98|16
1645071420000|2022-02-17 04:17:00|330.93|328.03|330.95|328.05|330.95|328.05|330.93|328.03|5
1645071430000|2022-02-17 04:17:10|331|328.1|331.16|328.26|331.27|328.37|331|328.1|21
1645071440000|2022-02-17 04:17:20|331.13|328.23|331.23|328.33|331.24|328.34|331.11|328.21|18
1645071450000|2022-02-17 04:17:30|331.22|328.32|331.24|328.34|331.24|328.34|331.13|328.23|12
1645071460000|2022-02-17 04:17:40|331.23|328.33|331.23|328.33|331.24|328.34|331.22|328.32|9
1645071470000|2022-02-17 04:17:50|331.24|328.34|331.24|328.34|331.25|328.35|331.2|328.3|11
1645071480000|2022-02-17 04:18:00|331.23|328.33|331.07|328.17|331.23|328.33|331.07|328.17|23
1645071490000|2022-02-17 04:18:10|331.09|328.19|331.08|328.18|331.1|328.2|331.07|328.17|11
1645071500000|2022-02-17 04:18:20|331.12|328.22|331.06|328.16|331.12|328.22|331.03|328.13|9
1645071510000|2022-02-17 04:18:30|331.07|328.17|330.98|328.08|331.07|328.17|330.98|328.08|10
1645071520000|2022-02-17 04:18:40|331.01|328.11|331|328.1|331.01|328.11|330.99|328.09|8
1645071530000|2022-02-17 04:18:50|331.02|328.12|331.13|328.23|331.13|328.23|331.02|328.12|15
1645071540000|2022-02-17 04:19:00|331.12|328.22|331.2|328.3|331.2|328.3|331.1|328.2|17
1645071550000|2022-02-17 04:19:10|331.19|328.29|331.22|328.32|331.22|328.32|331.19|328.29|12
1645071560000|2022-02-17 04:19:20|331.2|328.3|331.13|328.23|331.2|328.3|331.12|328.22|18
1645071570000|2022-02-17 04:19:30|331.18|328.28|331.16|328.26|331.2|328.3|331.16|328.26|8
1645071580000|2022-02-17 04:19:40|331.17|328.27|331.16|328.26|331.19|328.29|331.16|328.26|5
1645071590000|2022-02-17 04:19:50|331.17|328.27|331.08|328.18|331.17|328.27|331.08|328.18|14
1645071600000|2022-02-17 04:20:00|331.07|328.17|330.94|328.04|331.07|328.17|330.94|328.04|16
1645071610000|2022-02-17 04:20:10|330.95|328.05|331.02|328.12|331.03|328.13|330.95|328.05|12
1645071620000|2022-02-17 04:20:20|331.01|328.11|330.95|328.05|331.01|328.11|330.94|328.04|15
1645071630000|2022-02-17 04:20:30|330.94|328.04|330.91|328.01|330.97|328.07|330.87|327.97|19
1645071640000|2022-02-17 04:20:40|330.9|328|330.92|328.02|330.92|328.02|330.89|327.99|7
1645071650000|2022-02-17 04:20:50|330.91|328.01|330.9|328|330.93|328.03|330.9|328|8
1645071660000|2022-02-17 04:21:00|330.89|327.99|330.87|327.97|330.92|328.02|330.86|327.96|20
1645071670000|2022-02-17 04:21:10|330.86|327.96|330.8|327.9|330.88|327.98|330.8|327.9|21
1645071680000|2022-02-17 04:21:20|330.83|327.93|330.79|327.89|330.84|327.94|330.78|327.88|19
1645071690000|2022-02-17 04:21:30|330.77|327.87|330.69|327.79|330.82|327.92|330.69|327.79|15
1645071700000|2022-02-17 04:21:40|330.72|327.82|330.53|327.63|330.72|327.82|330.5|327.6|17
1645071710000|2022-02-17 04:21:50|330.52|327.62|330.54|327.64|330.54|327.64|330.51|327.61|10
1645071720000|2022-02-17 04:22:00|330.53|327.63|330.32|327.42|330.53|327.63|330.32|327.42|22
1645071730000|2022-02-17 04:22:10|330.33|327.43|330.34|327.44|330.38|327.48|330.32|327.42|21
1645071740000|2022-02-17 04:22:20|330.37|327.47|330.38|327.48|330.41|327.51|330.35|327.45|11
1645071750000|2022-02-17 04:22:30|330.39|327.49|330.43|327.53|330.44|327.54|330.39|327.49|10
1645071760000|2022-02-17 04:22:40|330.42|327.52|330.44|327.54|330.44|327.54|330.41|327.51|13
1645071770000|2022-02-17 04:22:50|330.43|327.53|330.44|327.54|330.44|327.54|330.42|327.52|6
1645071780000|2022-02-17 04:23:00|330.46|327.56|330.57|327.67|330.57|327.67|330.45|327.55|12
1645071790000|2022-02-17 04:23:10|330.55|327.65|330.62|327.72|330.69|327.79|330.55|327.65|24
1645071800000|2022-02-17 04:23:20|330.65|327.75|330.75|327.85|330.76|327.86|330.65|327.75|13
1645071810000|2022-02-17 04:23:30|330.76|327.86|330.66|327.76|330.76|327.86|330.66|327.76|11
1645071820000|2022-02-17 04:23:40|330.67|327.77|330.7|327.8|330.7|327.8|330.66|327.76|13
1645071830000|2022-02-17 04:23:50|330.68|327.78|330.74|327.84|330.74|327.84|330.67|327.77|20
1645071840000|2022-02-17 04:24:00|330.73|327.83|330.76|327.86|330.83|327.93|330.73|327.83|18
1645071850000|2022-02-17 04:24:10|330.77|327.87|330.67|327.77|330.78|327.88|330.66|327.76|19
1645071860000|2022-02-17 04:24:20|330.66|327.76|330.69|327.79|330.69|327.79|330.66|327.76|4
1645071870000|2022-02-17 04:24:30|330.7|327.8|330.81|327.91|330.81|327.91|330.68|327.78|13
1645071880000|2022-02-17 04:24:40|330.8|327.9|330.75|327.85|330.81|327.91|330.73|327.83|17
1645071890000|2022-02-17 04:24:50|330.74|327.84|330.73|327.83|330.75|327.85|330.71|327.81|12
1645071900000|2022-02-17 04:25:00|330.71|327.81|330.65|327.75|330.71|327.81|330.65|327.75|11
1645071910000|2022-02-17 04:25:10|330.63|327.73|330.61|327.71|330.63|327.73|330.58|327.68|12
1645071920000|2022-02-17 04:25:20|330.68|327.78|330.61|327.71|330.72|327.82|330.6|327.7|14
1645071930000|2022-02-17 04:25:30|330.6|327.7|330.54|327.64|330.62|327.72|330.51|327.61|21
1645071940000|2022-02-17 04:25:40|330.51|327.61|330.58|327.68|330.59|327.69|330.51|327.61|24
1645071950000|2022-02-17 04:25:50|330.56|327.66|330.55|327.65|330.57|327.67|330.55|327.65|5
1645071960000|2022-02-17 04:26:00|330.54|327.64|330.55|327.65|330.57|327.67|330.54|327.64|6
1645071970000|2022-02-17 04:26:10|330.56|327.66|330.52|327.62|330.56|327.66|330.52|327.62|14
1645071980000|2022-02-17 04:26:20|330.53|327.63|330.54|327.64|330.56|327.66|330.52|327.62|8
1645071990000|2022-02-17 04:26:30|330.53|327.63|330.55|327.65|330.55|327.65|330.52|327.62|12
1645072000000|2022-02-17 04:26:40|330.54|327.64|330.52|327.62|330.56|327.66|330.51|327.61|11
1645072010000|2022-02-17 04:26:50|330.54|327.64|330.52|327.62|330.54|327.64|330.51|327.61|9
1645072020000|2022-02-17 04:27:00|330.51|327.61|330.58|327.68|330.66|327.76|330.5|327.6|16
1645072030000|2022-02-17 04:27:10|330.59|327.69|330.58|327.68|330.59|327.69|330.56|327.66|7
1645072040000|2022-02-17 04:27:20|330.57|327.67|330.58|327.68|330.6|327.7|330.57|327.67|12
1645072050000|2022-02-17 04:27:30|330.57|327.67|330.57|327.67|330.59|327.69|330.56|327.66|15
1645072060000|2022-02-17 04:27:40|330.58|327.68|330.58|327.68|330.59|327.69|330.57|327.67|13
1645072070000|2022-02-17 04:27:50|330.59|327.69|330.63|327.73|330.64|327.74|330.57|327.67|20
1645072080000|2022-02-17 04:28:00|330.64|327.74|330.64|327.74|330.66|327.76|330.64|327.74|8
1645072090000|2022-02-17 04:28:10|330.66|327.76|330.64|327.74|330.68|327.78|330.62|327.72|19
1645072100000|2022-02-17 04:28:20|330.65|327.75|330.67|327.77|330.67|327.77|330.63|327.73|8
1645072110000|2022-02-17 04:28:30|330.69|327.79|330.67|327.77|330.72|327.82|330.67|327.77|17
1645072120000|2022-02-17 04:28:40|330.68|327.78|330.61|327.71|330.68|327.78|330.6|327.7|15
1645072130000|2022-02-17 04:28:50|330.64|327.74|330.63|327.73|330.67|327.77|330.59|327.69|14
1645072140000|2022-02-17 04:29:00|330.64|327.74|330.52|327.62|330.65|327.75|330.52|327.62|13
1645072150000|2022-02-17 04:29:10|330.54|327.64|330.49|327.59|330.54|327.64|330.48|327.58|10
1645072160000|2022-02-17 04:29:20|330.48|327.58|330.5|327.6|330.5|327.6|330.48|327.58|12
1645072170000|2022-02-17 04:29:30|330.51|327.61|330.6|327.7|330.61|327.71|330.51|327.61|14
1645072180000|2022-02-17 04:29:40|330.61|327.71|330.6|327.7|330.61|327.71|330.57|327.67|10
1645072190000|2022-02-17 04:29:50|330.59|327.69|330.33|327.43|330.6|327.7|330.3|327.4|18
1645072200000|2022-02-17 04:30:00|330.35|327.45|330.33|327.43|330.42|327.52|330.32|327.42|26
1645072210000|2022-02-17 04:30:10|330.32|327.42|330.34|327.44|330.34|327.44|330.31|327.41|12
1645072220000|2022-02-17 04:30:20|330.33|327.43|330.26|327.36|330.33|327.43|330.15|327.25|17
1645072230000|2022-02-17 04:30:30|330.27|327.37|330.41|327.51|330.45|327.55|330.27|327.37|15
1645072240000|2022-02-17 04:30:40|330.42|327.52|330.49|327.59|330.5|327.6|330.37|327.47|17
1645072250000|2022-02-17 04:30:50|330.46|327.56|330.53|327.63|330.53|327.63|330.45|327.55|18
1645072260000|2022-02-17 04:31:00|330.54|327.64|330.55|327.65|330.6|327.7|330.54|327.64|15
1645072270000|2022-02-17 04:31:10|330.56|327.66|330.74|327.84|330.75|327.85|330.55|327.65|25
1645072280000|2022-02-17 04:31:20|330.73|327.83|330.77|327.87|330.77|327.87|330.73|327.83|11
1645072290000|2022-02-17 04:31:30|330.75|327.85|330.94|328.04|330.97|328.07|330.73|327.83|24
1645072300000|2022-02-17 04:31:40|330.99|328.09|331.05|328.15|331.06|328.16|330.95|328.05|23
1645072310000|2022-02-17 04:31:50|331.03|328.13|331.23|328.33|331.24|328.34|331.03|328.13|16
1645072320000|2022-02-17 04:32:00|331.21|328.31|331.33|328.43|331.35|328.45|331.21|328.31|14
1645072330000|2022-02-17 04:32:10|331.3|328.4|331.38|328.48|331.45|328.55|331.3|328.4|16
1645072340000|2022-02-17 04:32:20|331.39|328.49|331.26|328.36|331.41|328.51|331.25|328.35|24
1645072350000|2022-02-17 04:32:30|331.21|328.31|331.39|328.49|331.43|328.53|331.21|328.31|20
1645072360000|2022-02-17 04:32:40|331.41|328.51|331.51|328.61|331.53|328.63|331.41|328.51|14
1645072370000|2022-02-17 04:32:50|331.52|328.62|331.53|328.63|331.54|328.64|331.52|328.62|13
1645072380000|2022-02-17 04:33:00|331.52|328.62|331.52|328.62|331.54|328.64|331.51|328.61|9
1645072390000|2022-02-17 04:33:10|331.53|328.63|331.47|328.57|331.53|328.63|331.43|328.53|23
1645072400000|2022-02-17 04:33:20|331.48|328.58|331.62|328.72|331.62|328.72|331.48|328.58|12
1645072410000|2022-02-17 04:33:30|331.63|328.73|331.67|328.77|331.72|328.82|331.61|328.71|21
1645072420000|2022-02-17 04:33:40|331.68|328.78|331.73|328.83|331.74|328.84|331.66|328.76|24
1645072430000|2022-02-17 04:33:50|331.72|328.82|331.75|328.85|331.77|328.87|331.69|328.79|22
1645072440000|2022-02-17 04:34:00|331.77|328.87|331.79|328.89|331.84|328.94|331.77|328.87|21
1645072450000|2022-02-17 04:34:10|331.77|328.87|331.8|328.9|331.81|328.91|331.75|328.85|17
1645072460000|2022-02-17 04:34:20|331.81|328.91|331.8|328.9|331.82|328.92|331.78|328.88|12
1645072470000|2022-02-17 04:34:30|331.82|328.92|331.81|328.91|331.82|328.92|331.77|328.87|16
1645072480000|2022-02-17 04:34:40|331.8|328.9|331.74|328.84|331.83|328.93|331.74|328.84|21
1645072490000|2022-02-17 04:34:50|331.73|328.83|331.69|328.79|331.74|328.84|331.68|328.78|17
1645072500000|2022-02-17 04:35:00|331.7|328.8|331.72|328.82|331.73|328.83|331.67|328.77|20
1645072510000|2022-02-17 04:35:10|331.73|328.83|331.77|328.87|331.84|328.94|331.73|328.83|27
1645072520000|2022-02-17 04:35:20|331.72|328.82|331.77|328.87|331.8|328.9|331.72|328.82|19
1645072530000|2022-02-17 04:35:30|331.78|328.88|331.77|328.87|331.79|328.89|331.74|328.84|14
1645072540000|2022-02-17 04:35:40|331.76|328.86|331.73|328.83|331.78|328.88|331.73|328.83|9
1645072550000|2022-02-17 04:35:50|331.72|328.82|331.74|328.84|331.74|328.84|331.72|328.82|7
1645072560000|2022-02-17 04:36:00|331.72|328.82|331.72|328.82|331.75|328.85|331.69|328.79|16
1645072570000|2022-02-17 04:36:10|331.74|328.84|331.73|328.83|331.79|328.89|331.7|328.8|13
1645072580000|2022-02-17 04:36:20|331.72|328.82|331.71|328.81|331.76|328.86|331.68|328.78|18
1645072590000|2022-02-17 04:36:30|331.7|328.8|331.73|328.83|331.73|328.83|331.66|328.76|18
1645072600000|2022-02-17 04:36:40|331.74|328.84|331.7|328.8|331.75|328.85|331.68|328.78|10
1645072610000|2022-02-17 04:36:50|331.68|328.78|331.77|328.87|331.81|328.91|331.68|328.78|17
1645072620000|2022-02-17 04:37:00|331.8|328.9|331.79|328.89|331.81|328.91|331.75|328.85|11
1645072630000|2022-02-17 04:37:10|331.81|328.91|331.77|328.87|331.81|328.91|331.74|328.84|12
1645072640000|2022-02-17 04:37:20|331.78|328.88|331.81|328.91|331.82|328.92|331.77|328.87|10
1645072650000|2022-02-17 04:37:30|331.77|328.87|331.87|328.97|331.88|328.98|331.77|328.87|17
1645072660000|2022-02-17 04:37:40|331.88|328.98|331.88|328.98|331.93|329.03|331.84|328.94|21
1645072670000|2022-02-17 04:37:50|331.86|328.96|331.86|328.96|331.9|329|331.86|328.96|15
1645072680000|2022-02-17 04:38:00|331.87|328.97|331.86|328.96|331.89|328.99|331.85|328.95|16
1645072690000|2022-02-17 04:38:10|331.87|328.97|331.86|328.96|331.9|329|331.86|328.96|19
1645072700000|2022-02-17 04:38:20|331.9|329|331.66|328.76|331.9|329|331.6|328.7|23
1645072710000|2022-02-17 04:38:30|331.62|328.72|331.7|328.8|331.71|328.81|331.62|328.72|15
1645072720000|2022-02-17 04:38:40|331.69|328.79|331.71|328.81|331.72|328.82|331.69|328.79|16
1645072730000|2022-02-17 04:38:50|331.73|328.83|331.8|328.9|331.83|328.93|331.68|328.78|15
1645072740000|2022-02-17 04:39:00|331.79|328.89|331.82|328.92|331.85|328.95|331.77|328.87|14
1645072750000|2022-02-17 04:39:10|331.81|328.91|331.81|328.91|331.83|328.93|331.78|328.88|21
1645072760000|2022-02-17 04:39:20|331.8|328.9|331.75|328.85|331.82|328.92|331.75|328.85|12
1645072770000|2022-02-17 04:39:30|331.74|328.84|331.72|328.82|331.76|328.86|331.69|328.79|19
1645072780000|2022-02-17 04:39:40|331.74|328.84|331.71|328.81|331.74|328.84|331.71|328.81|6
1645072790000|2022-02-17 04:39:50|331.72|328.82|331.63|328.73|331.72|328.82|331.6|328.7|18
1645072800000|2022-02-17 04:40:00|331.65|328.75|331.65|328.75|331.66|328.76|331.61|328.71|12
1645072810000|2022-02-17 04:40:10|331.64|328.74|331.65|328.75|331.66|328.76|331.63|328.73|11
1645072820000|2022-02-17 04:40:20|331.66|328.76|331.63|328.73|331.66|328.76|331.63|328.73|5
1645072830000|2022-02-17 04:40:30|331.64|328.74|331.78|328.88|331.78|328.88|331.64|328.74|15
1645072840000|2022-02-17 04:40:40|331.79|328.89|331.7|328.8|331.79|328.89|331.66|328.76|8
1645072850000|2022-02-17 04:40:50|331.66|328.76|331.73|328.83|331.73|328.83|331.66|328.76|9
1645072860000|2022-02-17 04:41:00|331.72|328.82|331.72|328.82|331.77|328.87|331.67|328.77|20
1645072870000|2022-02-17 04:41:10|331.71|328.81|331.73|328.83|331.75|328.85|331.68|328.78|19
1645072880000|2022-02-17 04:41:20|331.74|328.84|331.72|328.82|331.74|328.84|331.69|328.79|16
1645072890000|2022-02-17 04:41:30|331.73|328.83|331.71|328.81|331.76|328.86|331.7|328.8|16
1645072900000|2022-02-17 04:41:40|331.69|328.79|331.69|328.79|331.72|328.82|331.66|328.76|23
1645072910000|2022-02-17 04:41:50|331.7|328.8|331.72|328.82|331.8|328.9|331.69|328.79|13
1645072920000|2022-02-17 04:42:00|331.71|328.81|331.78|328.88|331.81|328.91|331.69|328.79|19
1645072930000|2022-02-17 04:42:10|331.77|328.87|331.74|328.84|331.79|328.89|331.74|328.84|12
1645072940000|2022-02-17 04:42:20|331.72|328.82|331.73|328.83|331.76|328.86|331.72|328.82|11
1645072950000|2022-02-17 04:42:30|331.71|328.81|331.68|328.78|331.71|328.81|331.67|328.77|23
1645072960000|2022-02-17 04:42:40|331.69|328.79|331.71|328.81|331.71|328.81|331.67|328.77|12
1645072970000|2022-02-17 04:42:50|331.7|328.8|331.66|328.76|331.71|328.81|331.65|328.75|10
1645072980000|2022-02-17 04:43:00|331.69|328.79|331.72|328.82|331.72|328.82|331.69|328.79|7
1645072990000|2022-02-17 04:43:10|331.73|328.83|331.7|328.8|331.73|328.83|331.69|328.79|11
1645073000000|2022-02-17 04:43:20|331.71|328.81|331.7|328.8|331.71|328.81|331.69|328.79|6
1645073010000|2022-02-17 04:43:30|331.71|328.81|331.7|328.8|331.71|328.81|331.69|328.79|12
1645073020000|2022-02-17 04:43:40|331.71|328.81|331.71|328.81|331.71|328.81|331.69|328.79|5
1645073030000|2022-02-17 04:43:50|331.69|328.79|331.71|328.81|331.73|328.83|331.69|328.79|6
1645073040000|2022-02-17 04:44:00|331.69|328.79|331.53|328.63|331.72|328.82|331.53|328.63|19
1645073050000|2022-02-17 04:44:10|331.54|328.64|331.55|328.65|331.55|328.65|331.52|328.62|6
1645073060000|2022-02-17 04:44:20|331.59|328.69|331.6|328.7|331.62|328.72|331.57|328.67|12
1645073070000|2022-02-17 04:44:30|331.59|328.69|331.61|328.71|331.61|328.71|331.59|328.69|5
1645073080000|2022-02-17 04:44:40|331.6|328.7|331.6|328.7|331.63|328.73|331.6|328.7|10
1645073090000|2022-02-17 04:44:50|331.61|328.71|331.59|328.69|331.61|328.71|331.59|328.69|6
1645073100000|2022-02-17 04:45:00|331.6|328.7|331.6|328.7|331.63|328.73|331.57|328.67|14
1645073110000|2022-02-17 04:45:10|331.58|328.68|331.58|328.68|331.63|328.73|331.57|328.67|12
1645073120000|2022-02-17 04:45:20|331.57|328.67|331.6|328.7|331.6|328.7|331.57|328.67|5
1645073130000|2022-02-17 04:45:30|331.58|328.68|331.59|328.69|331.61|328.71|331.57|328.67|16
1645073140000|2022-02-17 04:45:40|331.58|328.68|331.55|328.65|331.58|328.68|331.51|328.61|9
1645073150000|2022-02-17 04:45:50|331.54|328.64|331.53|328.63|331.54|328.64|331.53|328.63|8
1645073160000|2022-02-17 04:46:00|331.54|328.64|331.48|328.58|331.54|328.64|331.47|328.57|11
1645073170000|2022-02-17 04:46:10|331.47|328.57|331.47|328.57|331.47|328.57|331.47|328.57|1
1645073180000|2022-02-17 04:46:20|331.46|328.56|331.47|328.57|331.47|328.57|331.46|328.56|2
1645073190000|2022-02-17 04:46:30|331.5|328.6|331.5|328.6|331.5|328.6|331.5|328.6|1
1645073200000|2022-02-17 04:46:40|331.48|328.58|331.48|328.58|331.48|328.58|331.48|328.58|1
1645073210000|2022-02-17 04:46:50|331.51|328.61|331.46|328.56|331.52|328.62|331.46|328.56|20
1645073220000|2022-02-17 04:47:00|331.47|328.57|331.47|328.57|331.48|328.58|331.45|328.55|11
1645073230000|2022-02-17 04:47:10|331.46|328.56|331.47|328.57|331.5|328.6|331.46|328.56|13
1645073240000|2022-02-17 04:47:20|331.48|328.58|331.62|328.72|331.62|328.72|331.46|328.56|13
1645073250000|2022-02-17 04:47:30|331.65|328.75|331.73|328.83|331.73|328.83|331.6|328.7|17
1645073260000|2022-02-17 04:47:40|331.85|328.95|331.87|328.97|331.93|329.03|331.85|328.95|8
1645073270000|2022-02-17 04:47:50|331.89|328.99|331.98|329.08|331.98|329.08|331.89|328.99|9
1645073280000|2022-02-17 04:48:00|331.99|329.09|332.08|329.18|332.09|329.19|331.98|329.08|10
1645073290000|2022-02-17 04:48:10|332.07|329.17|332.08|329.18|332.08|329.18|332.07|329.17|4
1645073300000|2022-02-17 04:48:20|332.09|329.19|332.08|329.18|332.12|329.22|332.07|329.17|8
1645073310000|2022-02-17 04:48:30|332.11|329.21|332.05|329.15|332.11|329.21|332.04|329.14|20
1645073320000|2022-02-17 04:48:40|332.02|329.12|332.04|329.14|332.08|329.18|332|329.1|11
1645073330000|2022-02-17 04:48:50|332.07|329.17|332.07|329.17|332.1|329.2|332.04|329.14|11
1645073340000|2022-02-17 04:49:00|332.06|329.16|332.03|329.13|332.08|329.18|332.02|329.12|9
1645073350000|2022-02-17 04:49:10|332.01|329.11|332|329.1|332.03|329.13|331.99|329.09|12
1645073360000|2022-02-17 04:49:20|331.99|329.09|332.04|329.14|332.04|329.14|331.99|329.09|5
1645073370000|2022-02-17 04:49:30|332.01|329.11|332.07|329.17|332.08|329.18|332.01|329.11|7
1645073380000|2022-02-17 04:49:40|332.06|329.16|332.03|329.13|332.07|329.17|332.02|329.12|11
1645073390000|2022-02-17 04:49:50|332.04|329.14|332.02|329.12|332.06|329.16|332.01|329.11|12
1645073400000|2022-02-17 04:50:00|332.01|329.11|331.99|329.09|332.02|329.12|331.96|329.06|24
1645073410000|2022-02-17 04:50:10|332|329.1|331.92|329.02|332.02|329.12|331.92|329.02|18
1645073420000|2022-02-17 04:50:20|331.98|329.08|331.98|329.08|332|329.1|331.97|329.07|5
1645073430000|2022-02-17 04:50:30|331.99|329.09|332.03|329.13|332.03|329.13|331.96|329.06|9
1645073440000|2022-02-17 04:50:40|332.04|329.14|332.01|329.11|332.04|329.14|331.98|329.08|12
1645073450000|2022-02-17 04:50:50|332.02|329.12|331.91|329.01|332.02|329.12|331.9|329|15
1645073460000|2022-02-17 04:51:00|331.93|329.03|331.93|329.03|331.93|329.03|331.93|329.03|1
1645073470000|2022-02-17 04:51:10|331.9|329|331.89|328.99|331.93|329.03|331.89|328.99|12
1645073480000|2022-02-17 04:51:20|331.88|328.98|331.88|328.98|331.88|328.98|331.87|328.97|5
1645073490000|2022-02-17 04:51:30|331.87|328.97|331.87|328.97|331.93|329.03|331.82|328.92|11
1645073500000|2022-02-17 04:51:40|331.86|328.96|331.76|328.86|331.86|328.96|331.73|328.83|18
1645073510000|2022-02-17 04:51:50|331.75|328.85|331.65|328.75|331.79|328.89|331.65|328.75|19
1645073520000|2022-02-17 04:52:00|331.64|328.74|331.57|328.67|331.64|328.74|331.52|328.62|27
1645073530000|2022-02-17 04:52:10|331.62|328.72|331.58|328.68|331.63|328.73|331.52|328.62|25
1645073540000|2022-02-17 04:52:20|331.56|328.66|331.57|328.67|331.58|328.68|331.55|328.65|14
1645073550000|2022-02-17 04:52:30|331.55|328.65|331.56|328.66|331.59|328.69|331.54|328.64|12
1645073560000|2022-02-17 04:52:40|331.54|328.64|331.59|328.69|331.62|328.72|331.54|328.64|9
1645073570000|2022-02-17 04:52:50|331.61|328.71|331.62|328.72|331.62|328.72|331.59|328.69|5
1645073580000|2022-02-17 04:53:00|331.59|328.69|331.54|328.64|331.62|328.72|331.54|328.64|6
1645073590000|2022-02-17 04:53:10|331.56|328.66|331.54|328.64|331.56|328.66|331.54|328.64|4
1645073600000|2022-02-17 04:53:20|331.55|328.65|331.56|328.66|331.61|328.71|331.55|328.65|14
1645073610000|2022-02-17 04:53:30|331.57|328.67|331.55|328.65|331.57|328.67|331.55|328.65|4
1645073620000|2022-02-17 04:53:40|331.57|328.67|331.56|328.66|331.57|328.67|331.56|328.66|2
1645073630000|2022-02-17 04:53:50|331.51|328.61|331.44|328.54|331.51|328.61|331.42|328.52|14
1645073640000|2022-02-17 04:54:00|331.48|328.58|331.48|328.58|331.48|328.58|331.45|328.55|4
1645073650000|2022-02-17 04:54:10|331.47|328.57|331.51|328.61|331.52|328.62|331.46|328.56|7
1645073670000|2022-02-17 04:54:30|331.5|328.6|331.44|328.54|331.5|328.6|331.4|328.5|11
1645073680000|2022-02-17 04:54:40|331.4|328.5|331.01|328.11|331.43|328.53|331|328.1|27
1645073690000|2022-02-17 04:54:50|331|328.1|330.99|328.09|331|328.1|330.99|328.09|4
1645073700000|2022-02-17 04:55:00|330.97|328.07|330.86|327.96|330.97|328.07|330.86|327.96|10
1645073710000|2022-02-17 04:55:10|330.87|327.97|330.84|327.94|330.89|327.99|330.84|327.94|17
1645073720000|2022-02-17 04:55:20|330.85|327.95|330.85|327.95|330.86|327.96|330.8|327.9|6
1645073730000|2022-02-17 04:55:30|330.86|327.96|330.94|328.04|330.96|328.06|330.86|327.96|10
1645073740000|2022-02-17 04:55:40|330.95|328.05|330.91|328.01|330.95|328.05|330.91|328.01|14
1645073750000|2022-02-17 04:55:50|330.92|328.02|330.97|328.07|331|328.1|330.87|327.97|18
1645073760000|2022-02-17 04:56:00|330.98|328.08|330.93|328.03|331|328.1|330.92|328.02|12
1645073770000|2022-02-17 04:56:10|330.94|328.04|330.92|328.02|330.94|328.04|330.91|328.01|10
1645073780000|2022-02-17 04:56:20|330.9|328|330.88|327.98|330.91|328.01|330.87|327.97|6
1645073790000|2022-02-17 04:56:30|330.87|327.97|330.81|327.91|330.87|327.97|330.79|327.89|9
1645073800000|2022-02-17 04:56:40|330.8|327.9|330.8|327.9|330.8|327.9|330.8|327.9|1
1645073810000|2022-02-17 04:56:50|330.81|327.91|330.83|327.93|330.88|327.98|330.81|327.91|5
1645073820000|2022-02-17 04:57:00|330.86|327.96|330.83|327.93|330.89|327.99|330.82|327.92|13
1645073830000|2022-02-17 04:57:10|330.84|327.94|330.85|327.95|330.85|327.95|330.8|327.9|10
1645073840000|2022-02-17 04:57:20|330.84|327.94|330.84|327.94|330.84|327.94|330.84|327.94|1
1645073850000|2022-02-17 04:57:30|330.83|327.93|330.79|327.89|330.83|327.93|330.76|327.86|5
1645073860000|2022-02-17 04:57:40|330.76|327.86|330.76|327.86|330.76|327.86|330.72|327.82|3
1645073870000|2022-02-17 04:57:50|330.79|327.89|330.75|327.85|330.79|327.89|330.72|327.82|9
1645073880000|2022-02-17 04:58:00|330.74|327.84|330.6|327.7|330.76|327.86|330.6|327.7|17
1645073890000|2022-02-17 04:58:10|330.61|327.71|330.51|327.61|330.62|327.72|330.51|327.61|17
1645073900000|2022-02-17 04:58:20|330.49|327.59|330.53|327.63|330.55|327.65|330.48|327.58|18
1645073910000|2022-02-17 04:58:30|330.54|327.64|330.57|327.67|330.6|327.7|330.54|327.64|11
1645073920000|2022-02-17 04:58:40|330.58|327.68|330.62|327.72|330.64|327.74|330.53|327.63|16
1645073930000|2022-02-17 04:58:50|330.6|327.7|330.64|327.74|330.64|327.74|330.59|327.69|7
1645073940000|2022-02-17 04:59:00|330.63|327.73|330.81|327.91|330.87|327.97|330.62|327.72|22
1645073950000|2022-02-17 04:59:10|330.78|327.88|330.79|327.89|330.83|327.93|330.78|327.88|8
1645073960000|2022-02-17 04:59:20|330.81|327.91|330.72|327.82|330.81|327.91|330.72|327.82|16
1645073970000|2022-02-17 04:59:30|330.73|327.83|330.74|327.84|330.74|327.84|330.73|327.83|2
1645073990000|2022-02-17 04:59:50|330.72|327.82|330.75|327.85|330.78|327.88|330.72|327.82|17
1645074000000|2022-02-17 05:00:00|330.74|327.84|330.54|327.64|330.75|327.85|330.52|327.62|22
1645074010000|2022-02-17 05:00:10|330.56|327.66|330.54|327.64|330.56|327.66|330.47|327.57|20
1645074020000|2022-02-17 05:00:20|330.51|327.61|330.57|327.67|330.63|327.73|330.47|327.57|16
1645074030000|2022-02-17 05:00:30|330.59|327.69|330.52|327.62|330.59|327.69|330.5|327.6|14
1645074040000|2022-02-17 05:00:40|330.51|327.61|330.55|327.65|330.55|327.65|330.51|327.61|6
1645074050000|2022-02-17 05:00:50|330.54|327.64|330.5|327.6|330.55|327.65|330.5|327.6|14
1645074060000|2022-02-17 05:01:00|330.46|327.56|330.25|327.35|330.49|327.59|330.23|327.33|25
1645074070000|2022-02-17 05:01:10|330.26|327.36|330.32|327.42|330.34|327.44|330.23|327.33|14
1645074080000|2022-02-17 05:01:20|330.33|327.43|330.03|327.13|330.33|327.43|330.03|327.13|22
1645074090000|2022-02-17 05:01:30|330.04|327.14|330.07|327.17|330.11|327.21|330.03|327.13|22
1645074100000|2022-02-17 05:01:40|330.09|327.19|330.12|327.22|330.12|327.22|330.04|327.14|18
1645074110000|2022-02-17 05:01:50|330.11|327.21|330.1|327.2|330.13|327.23|330.07|327.17|18
1645074120000|2022-02-17 05:02:00|330.09|327.19|330|327.1|330.11|327.21|330|327.1|14
1645074130000|2022-02-17 05:02:10|330.01|327.11|329.99|327.09|330.04|327.14|329.95|327.05|16
1645074140000|2022-02-17 05:02:20|330|327.1|329.86|326.96|330|327.1|329.82|326.92|16
1645074150000|2022-02-17 05:02:30|329.87|326.97|329.88|326.98|329.93|327.03|329.81|326.91|17
1645074160000|2022-02-17 05:02:40|329.87|326.97|329.88|326.98|329.88|326.98|329.79|326.89|25
1645074170000|2022-02-17 05:02:50|329.89|326.99|329.96|327.06|329.99|327.09|329.87|326.97|15
1645074180000|2022-02-17 05:03:00|330.02|327.12|330.03|327.13|330.08|327.18|330.02|327.12|26
1645074190000|2022-02-17 05:03:10|330.04|327.14|330.03|327.13|330.05|327.15|330|327.1|9
1645074200000|2022-02-17 05:03:20|330.04|327.14|330.07|327.17|330.16|327.26|329.97|327.07|23
1645074210000|2022-02-17 05:03:30|330.08|327.18|330.1|327.2|330.1|327.2|330.03|327.13|16
1645074220000|2022-02-17 05:03:40|330.06|327.16|330.15|327.25|330.15|327.25|330.04|327.14|23
1645074230000|2022-02-17 05:03:50|330.12|327.22|330.17|327.27|330.17|327.27|330.07|327.17|21
1645074240000|2022-02-17 05:04:00|330.19|327.29|330.21|327.31|330.23|327.33|330.18|327.28|12
1645074250000|2022-02-17 05:04:10|330.23|327.33|330.21|327.31|330.26|327.36|330.2|327.3|14
1645074260000|2022-02-17 05:04:20|330.22|327.32|330.18|327.28|330.22|327.32|330.17|327.27|10
1645074270000|2022-02-17 05:04:30|330.19|327.29|330.2|327.3|330.26|327.36|330.19|327.29|10
1645074280000|2022-02-17 05:04:40|330.19|327.29|330.11|327.21|330.19|327.29|330.1|327.2|17
1645074290000|2022-02-17 05:04:50|330.13|327.23|330.16|327.26|330.16|327.26|330.11|327.21|14
1645074300000|2022-02-17 05:05:00|330.14|327.24|330.17|327.27|330.18|327.28|330.12|327.22|12
1645074310000|2022-02-17 05:05:10|330.16|327.26|330.13|327.23|330.16|327.26|330.13|327.23|4
1645074320000|2022-02-17 05:05:20|330.14|327.24|330.16|327.26|330.17|327.27|330.12|327.22|16
1645074330000|2022-02-17 05:05:30|330.13|327.23|330.15|327.25|330.18|327.28|330.13|327.23|14
1645074340000|2022-02-17 05:05:40|330.16|327.26|330.17|327.27|330.17|327.27|330.13|327.23|11
1645074350000|2022-02-17 05:05:50|330.16|327.26|330.16|327.26|330.18|327.28|330.14|327.24|8
1645074360000|2022-02-17 05:06:00|330.14|327.24|330.15|327.25|330.17|327.27|330.13|327.23|13
1645074370000|2022-02-17 05:06:10|330.16|327.26|330.04|327.14|330.16|327.26|330.03|327.13|15
1645074380000|2022-02-17 05:06:20|330.03|327.13|330.05|327.15|330.07|327.17|330|327.1|13
1645074390000|2022-02-17 05:06:30|330.04|327.14|330.14|327.24|330.17|327.27|329.99|327.09|21
1645074400000|2022-02-17 05:06:40|330.13|327.23|330.09|327.19|330.13|327.23|329.98|327.08|23
1645074410000|2022-02-17 05:06:50|330.12|327.22|330.37|327.47|330.41|327.51|330.1|327.2|26
1645074420000|2022-02-17 05:07:00|330.3|327.4|330.36|327.46|330.37|327.47|330.25|327.35|25
1645074430000|2022-02-17 05:07:10|330.35|327.45|330.41|327.51|330.41|327.51|330.32|327.42|18
1645074440000|2022-02-17 05:07:20|330.37|327.47|330.38|327.48|330.42|327.52|330.35|327.45|20
1645074450000|2022-02-17 05:07:30|330.37|327.47|330.4|327.5|330.41|327.51|330.35|327.45|18
1645074460000|2022-02-17 05:07:40|330.38|327.48|330.4|327.5|330.41|327.51|330.36|327.46|19
1645074470000|2022-02-17 05:07:50|330.37|327.47|330.4|327.5|330.44|327.54|330.37|327.47|18
1645074480000|2022-02-17 05:08:00|330.39|327.49|330.36|327.46|330.45|327.55|330.3|327.4|24
1645074490000|2022-02-17 05:08:10|330.34|327.44|330.38|327.48|330.4|327.5|330.31|327.41|24
1645074500000|2022-02-17 05:08:20|330.39|327.49|330.39|327.49|330.46|327.56|330.36|327.46|15
1645074510000|2022-02-17 05:08:30|330.36|327.46|330.27|327.37|330.36|327.46|330.27|327.37|12
1645074520000|2022-02-17 05:08:40|330.28|327.38|330.28|327.38|330.28|327.38|330.25|327.35|11
1645074530000|2022-02-17 05:08:50|330.29|327.39|330.36|327.46|330.39|327.49|330.27|327.37|14
1645074540000|2022-02-17 05:09:00|330.37|327.47|330.33|327.43|330.37|327.47|330.32|327.42|21
1645074550000|2022-02-17 05:09:10|330.36|327.46|330.37|327.47|330.39|327.49|330.31|327.41|24
1645074560000|2022-02-17 05:09:20|330.41|327.51|330.43|327.53|330.43|327.53|330.36|327.46|12
1645074570000|2022-02-17 05:09:30|330.46|327.56|330.44|327.54|330.46|327.56|330.37|327.47|18
1645074580000|2022-02-17 05:09:40|330.47|327.57|330.4|327.5|330.47|327.57|330.4|327.5|9
1645074590000|2022-02-17 05:09:50|330.38|327.48|330.46|327.56|330.47|327.57|330.35|327.45|16
1645074600000|2022-02-17 05:10:00|330.47|327.57|330.52|327.62|330.52|327.62|330.43|327.53|12
1645074610000|2022-02-17 05:10:10|330.63|327.73|330.69|327.79|330.73|327.83|330.61|327.71|19
1645074620000|2022-02-17 05:10:20|330.7|327.8|330.94|328.04|330.94|328.04|330.67|327.77|13
1645074630000|2022-02-17 05:10:30|330.97|328.07|330.82|327.92|330.97|328.07|330.75|327.85|20
1645074640000|2022-02-17 05:10:40|330.83|327.93|330.85|327.95|330.85|327.95|330.8|327.9|9
1645074650000|2022-02-17 05:10:50|330.86|327.96|330.94|328.04|330.97|328.07|330.86|327.96|17
1645074660000|2022-02-17 05:11:00|330.91|328.01|331.01|328.11|331.01|328.11|330.91|328.01|14
1645074670000|2022-02-17 05:11:10|331.02|328.12|330.97|328.07|331.03|328.13|330.9|328|22
1645074680000|2022-02-17 05:11:20|330.95|328.05|330.89|327.99|330.95|328.05|330.88|327.98|14
1645074690000|2022-02-17 05:11:30|330.88|327.98|330.94|328.04|330.99|328.09|330.88|327.98|19
1645074700000|2022-02-17 05:11:40|330.93|328.03|330.96|328.06|331.02|328.12|330.91|328.01|18
1645074710000|2022-02-17 05:11:50|330.95|328.05|330.99|328.09|330.99|328.09|330.93|328.03|17
1645074720000|2022-02-17 05:12:00|330.97|328.07|331.03|328.13|331.05|328.15|330.96|328.06|19
1645074730000|2022-02-17 05:12:10|331.04|328.14|330.88|327.98|331.04|328.14|330.87|327.97|21
1645074740000|2022-02-17 05:12:20|330.89|327.99|330.79|327.89|330.89|327.99|330.78|327.88|17
1645074750000|2022-02-17 05:12:30|330.78|327.88|330.64|327.74|330.79|327.89|330.62|327.72|26
1645074760000|2022-02-17 05:12:40|330.62|327.72|330.66|327.76|330.68|327.78|330.59|327.69|19
1645074770000|2022-02-17 05:12:50|330.69|327.79|330.74|327.84|330.77|327.87|330.69|327.79|25
1645074780000|2022-02-17 05:13:00|330.73|327.83|330.82|327.92|330.82|327.92|330.73|327.83|16
1645074790000|2022-02-17 05:13:10|330.83|327.93|330.81|327.91|330.9|328|330.81|327.91|23
1645074800000|2022-02-17 05:13:20|330.84|327.94|330.8|327.9|330.84|327.94|330.74|327.84|19
1645074810000|2022-02-17 05:13:30|330.79|327.89|330.81|327.91|330.82|327.92|330.79|327.89|12
1645074820000|2022-02-17 05:13:40|330.82|327.92|330.82|327.92|330.82|327.92|330.78|327.88|9
1645074830000|2022-02-17 05:13:50|330.83|327.93|330.83|327.93|330.83|327.93|330.8|327.9|12
1645074840000|2022-02-17 05:14:00|330.81|327.91|330.82|327.92|330.83|327.93|330.8|327.9|12
1645074850000|2022-02-17 05:14:10|330.83|327.93|330.78|327.88|330.83|327.93|330.78|327.88|15
1645074860000|2022-02-17 05:14:20|330.81|327.91|330.81|327.91|330.83|327.93|330.8|327.9|13
1645074870000|2022-02-17 05:14:30|330.83|327.93|330.75|327.85|330.83|327.93|330.73|327.83|16
1645074880000|2022-02-17 05:14:40|330.74|327.84|330.81|327.91|330.81|327.91|330.72|327.82|11
1645074890000|2022-02-17 05:14:50|330.82|327.92|330.91|328.01|330.91|328.01|330.82|327.92|17
1645074900000|2022-02-17 05:15:00|330.9|328|330.98|328.08|330.99|328.09|330.88|327.98|13
1645074910000|2022-02-17 05:15:10|330.99|328.09|330.94|328.04|330.99|328.09|330.9|328|20
1645074920000|2022-02-17 05:15:20|330.92|328.02|330.92|328.02|330.95|328.05|330.89|327.99|12
1645074930000|2022-02-17 05:15:30|330.93|328.03|330.94|328.04|330.96|328.06|330.91|328.01|9
1645074940000|2022-02-17 05:15:40|330.96|328.06|330.85|327.95|330.96|328.06|330.84|327.94|10
1645074950000|2022-02-17 05:15:50|330.84|327.94|330.87|327.97|330.87|327.97|330.83|327.93|12
1645074960000|2022-02-17 05:16:00|330.85|327.95|331.02|328.12|331.02|328.12|330.83|327.93|29
1645074970000|2022-02-17 05:16:10|331.03|328.13|330.98|328.08|331.04|328.14|330.95|328.05|10
1645074980000|2022-02-17 05:16:20|330.99|328.09|330.9|328|331|328.1|330.89|327.99|13
1645074990000|2022-02-17 05:16:30|330.89|327.99|331.03|328.13|331.03|328.13|330.89|327.99|18
1645075000000|2022-02-17 05:16:40|331.01|328.11|331.08|328.18|331.11|328.21|331.01|328.11|12
1645075010000|2022-02-17 05:16:50|331.09|328.19|331.13|328.23|331.13|328.23|331.06|328.16|12
1645075020000|2022-02-17 05:17:00|331.16|328.26|331.27|328.37|331.27|328.37|331.13|328.23|23
1645075030000|2022-02-17 05:17:10|331.3|328.4|331.35|328.45|331.36|328.46|331.23|328.33|27
1645075040000|2022-02-17 05:17:20|331.33|328.43|331.3|328.4|331.37|328.47|331.3|328.4|13
1645075050000|2022-02-17 05:17:30|331.29|328.39|331.19|328.29|331.29|328.39|331.17|328.27|23
1645075060000|2022-02-17 05:17:40|331.18|328.28|331.19|328.29|331.23|328.33|331.18|328.28|16
1645075070000|2022-02-17 05:17:50|331.18|328.28|331.21|328.31|331.22|328.32|331.18|328.28|15
1645075080000|2022-02-17 05:18:00|331.22|328.32|331.28|328.38|331.28|328.38|331.18|328.28|19
1645075090000|2022-02-17 05:18:10|331.27|328.37|331.14|328.24|331.27|328.37|331.11|328.21|19
1645075100000|2022-02-17 05:18:20|331.13|328.23|331.13|328.23|331.14|328.24|331.11|328.21|7
1645075110000|2022-02-17 05:18:30|331.12|328.22|331.15|328.25|331.15|328.25|331.09|328.19|12
1645075120000|2022-02-17 05:18:40|331.14|328.24|331.13|328.23|331.14|328.24|331.1|328.2|13
1645075130000|2022-02-17 05:18:50|331.14|328.24|331.11|328.21|331.14|328.24|331.11|328.21|20
1645075140000|2022-02-17 05:19:00|331.13|328.23|331.08|328.18|331.13|328.23|331.04|328.14|13
1645075150000|2022-02-17 05:19:10|331.09|328.19|331.06|328.16|331.11|328.21|331.05|328.15|13
1645075160000|2022-02-17 05:19:20|331.05|328.15|331.03|328.13|331.07|328.17|331.03|328.13|12
1645075170000|2022-02-17 05:19:30|331.02|328.12|331.03|328.13|331.07|328.17|331.02|328.12|10
1645075180000|2022-02-17 05:19:40|331.07|328.17|331.03|328.13|331.07|328.17|331.03|328.13|6
1645075190000|2022-02-17 05:19:50|331.04|328.14|331.13|328.23|331.18|328.28|331.03|328.13|19
1645075200000|2022-02-17 05:20:00|331.12|328.22|331.17|328.27|331.17|328.27|331.12|328.22|15
1645075210000|2022-02-17 05:20:10|331.18|328.28|331.16|328.26|331.2|328.3|331.15|328.25|10
1645075220000|2022-02-17 05:20:20|331.15|328.25|331.07|328.17|331.23|328.33|331.07|328.17|19
1645075230000|2022-02-17 05:20:30|331.06|328.16|331.1|328.2|331.1|328.2|331.04|328.14|14
1645075240000|2022-02-17 05:20:40|331.12|328.22|331.09|328.19|331.12|328.22|331.09|328.19|7
1645075250000|2022-02-17 05:20:50|331.03|328.13|331.05|328.15|331.11|328.21|331.03|328.13|13
1645075260000|2022-02-17 05:21:00|331.04|328.14|331.05|328.15|331.06|328.16|331.03|328.13|11
1645075270000|2022-02-17 05:21:10|331.06|328.16|331.09|328.19|331.13|328.23|331.06|328.16|17
1645075280000|2022-02-17 05:21:20|331.11|328.21|331.11|328.21|331.12|328.22|331.08|328.18|12
1645075290000|2022-02-17 05:21:30|331.1|328.2|331.14|328.24|331.14|328.24|331.08|328.18|19
1645075300000|2022-02-17 05:21:40|331.15|328.25|331.15|328.25|331.15|328.25|331.13|328.23|3
1645075310000|2022-02-17 05:21:50|331.13|328.23|331.05|328.15|331.16|328.26|331.04|328.14|16
1645075320000|2022-02-17 05:22:00|331.06|328.16|331.05|328.15|331.06|328.16|331.04|328.14|10
1645075330000|2022-02-17 05:22:10|331.04|328.14|331.09|328.19|331.1|328.2|331.04|328.14|10
1645075340000|2022-02-17 05:22:20|331.08|328.18|331.16|328.26|331.16|328.26|331.08|328.18|13
1645075350000|2022-02-17 05:22:30|331.15|328.25|331.07|328.17|331.16|328.26|331.07|328.17|12
1645075360000|2022-02-17 05:22:40|331.06|328.16|331.08|328.18|331.09|328.19|331.06|328.16|7
1645075370000|2022-02-17 05:22:50|331.04|328.14|330.89|327.99|331.04|328.14|330.87|327.97|15
1645075380000|2022-02-17 05:23:00|330.9|328|330.98|328.08|331.06|328.16|330.88|327.98|22
1645075390000|2022-02-17 05:23:10|330.97|328.07|330.97|328.07|331.01|328.11|330.96|328.06|14
1645075400000|2022-02-17 05:23:20|330.99|328.09|330.98|328.08|331|328.1|330.97|328.07|12
1645075410000|2022-02-17 05:23:30|330.96|328.06|331|328.1|331.01|328.11|330.95|328.05|11
1645075420000|2022-02-17 05:23:40|331.01|328.11|331.08|328.18|331.09|328.19|330.99|328.09|20
1645075430000|2022-02-17 05:23:50|331.09|328.19|331.12|328.22|331.13|328.23|331.08|328.18|19
1645075440000|2022-02-17 05:24:00|331.11|328.21|331.1|328.2|331.16|328.26|331.09|328.19|14
1645075450000|2022-02-17 05:24:10|331.12|328.22|330.97|328.07|331.16|328.26|330.95|328.05|20
1645075460000|2022-02-17 05:24:20|330.98|328.08|330.96|328.06|331.04|328.14|330.93|328.03|14
1645075470000|2022-02-17 05:24:30|330.95|328.05|330.9|328|330.95|328.05|330.87|327.97|16
1645075480000|2022-02-17 05:24:40|330.88|327.98|330.9|328|330.92|328.02|330.87|327.97|12
1645075490000|2022-02-17 05:24:50|330.91|328.01|330.9|328|330.91|328.01|330.85|327.95|11
1645075500000|2022-02-17 05:25:00|330.88|327.98|330.97|328.07|331.11|328.21|330.88|327.98|22
1645075510000|2022-02-17 05:25:10|330.98|328.08|330.92|328.02|331.01|328.11|330.91|328.01|22
1645075520000|2022-02-17 05:25:20|330.94|328.04|330.92|328.02|330.98|328.08|330.9|328|25
1645075530000|2022-02-17 05:25:30|330.97|328.07|330.91|328.01|330.97|328.07|330.9|328|14
1645075540000|2022-02-17 05:25:40|330.99|328.09|330.97|328.07|331.05|328.15|330.95|328.05|24
1645075550000|2022-02-17 05:25:50|330.94|328.04|330.95|328.05|331.01|328.11|330.9|328|16
1645075560000|2022-02-17 05:26:00|331.01|328.11|331.02|328.12|331.1|328.2|330.96|328.06|25
1645075570000|2022-02-17 05:26:10|331.05|328.15|331.03|328.13|331.08|328.18|331|328.1|16
1645075580000|2022-02-17 05:26:20|331.02|328.12|331.06|328.16|331.09|328.19|330.99|328.09|21
1645075590000|2022-02-17 05:26:30|331.02|328.12|331.08|328.18|331.09|328.19|331|328.1|18
1645075600000|2022-02-17 05:26:40|331.09|328.19|331.07|328.17|331.1|328.2|331.05|328.15|15
1645075610000|2022-02-17 05:26:50|331.05|328.15|331.07|328.17|331.09|328.19|331.05|328.15|11
1645075620000|2022-02-17 05:27:00|331.05|328.15|331.03|328.13|331.08|328.18|331.03|328.13|5
1645075630000|2022-02-17 05:27:10|331.01|328.11|331.04|328.14|331.08|328.18|331|328.1|16
1645075640000|2022-02-17 05:27:20|331.06|328.16|331.05|328.15|331.08|328.18|331.03|328.13|8
1645075650000|2022-02-17 05:27:30|331.06|328.16|331.04|328.14|331.09|328.19|331.03|328.13|17
1645075660000|2022-02-17 05:27:40|331.05|328.15|331.09|328.19|331.09|328.19|331.03|328.13|15
1645075670000|2022-02-17 05:27:50|331.11|328.21|331.21|328.31|331.21|328.31|331.05|328.15|22
1645075680000|2022-02-17 05:28:00|331.22|328.32|331.13|328.23|331.22|328.32|331.13|328.23|17
1645075690000|2022-02-17 05:28:10|331.15|328.25|331.16|328.26|331.23|328.33|331.1|328.2|12
1645075700000|2022-02-17 05:28:20|331.11|328.21|331.2|328.3|331.21|328.31|331.11|328.21|12
1645075710000|2022-02-17 05:28:30|331.22|328.32|331.2|328.3|331.22|328.32|331.2|328.3|7
1645075720000|2022-02-17 05:28:40|331.22|328.32|331.23|328.33|331.25|328.35|331.2|328.3|8
1645075730000|2022-02-17 05:28:50|331.24|328.34|331.23|328.33|331.25|328.35|331.21|328.31|11
1645075740000|2022-02-17 05:29:00|331.24|328.34|331.36|328.46|331.36|328.46|331.24|328.34|11
1645075750000|2022-02-17 05:29:10|331.37|328.47|331.36|328.46|331.37|328.47|331.34|328.44|5
1645075760000|2022-02-17 05:29:20|331.34|328.44|331.47|328.57|331.48|328.58|331.34|328.44|10
1645075770000|2022-02-17 05:29:30|331.46|328.56|331.4|328.5|331.49|328.59|331.39|328.49|12
1645075780000|2022-02-17 05:29:40|331.41|328.51|331.4|328.5|331.41|328.51|331.37|328.47|4
1645075790000|2022-02-17 05:29:50|331.33|328.43|331.43|328.53|331.44|328.54|331.33|328.43|8
1645075800000|2022-02-17 05:30:00|331.39|328.49|331.43|328.53|331.46|328.56|331.38|328.48|19
1645075810000|2022-02-17 05:30:10|331.42|328.52|331.41|328.51|331.43|328.53|331.38|328.48|8
1645075820000|2022-02-17 05:30:20|331.42|328.52|331.4|328.5|331.42|328.52|331.38|328.48|9
1645075830000|2022-02-17 05:30:30|331.39|328.49|331.44|328.54|331.48|328.58|331.39|328.49|17
1645075840000|2022-02-17 05:30:40|331.43|328.53|331.46|328.56|331.47|328.57|331.42|328.52|13
1645075850000|2022-02-17 05:30:50|331.47|328.57|331.46|328.56|331.49|328.59|331.41|328.51|22
1645075860000|2022-02-17 05:31:00|331.44|328.54|331.51|328.61|331.54|328.64|331.43|328.53|23
1645075870000|2022-02-17 05:31:10|331.5|328.6|331.29|328.39|331.54|328.64|331.25|328.35|21
1645075880000|2022-02-17 05:31:20|331.36|328.46|331.33|328.43|331.37|328.47|331.33|328.43|19
1645075890000|2022-02-17 05:31:30|331.34|328.44|331.28|328.38|331.34|328.44|331.26|328.36|11
1645075900000|2022-02-17 05:31:40|331.25|328.35|331.39|328.49|331.39|328.49|331.24|328.34|21
1645075910000|2022-02-17 05:31:50|331.4|328.5|331.31|328.41|331.43|328.53|331.31|328.41|18
1645075920000|2022-02-17 05:32:00|331.38|328.48|331.32|328.42|331.38|328.48|331.31|328.41|16
1645075930000|2022-02-17 05:32:10|331.28|328.38|331.23|328.33|331.39|328.49|331.23|328.33|18
1645075940000|2022-02-17 05:32:20|331.24|328.34|331.28|328.38|331.31|328.41|331.23|328.33|19
1645075950000|2022-02-17 05:32:30|331.27|328.37|331.26|328.36|331.32|328.42|331.24|328.34|18
1645075960000|2022-02-17 05:32:40|331.28|328.38|331.35|328.45|331.36|328.46|331.25|328.35|12
1645075970000|2022-02-17 05:32:50|331.34|328.44|331.33|328.43|331.36|328.46|331.32|328.42|12
1645075980000|2022-02-17 05:33:00|331.35|328.45|331.33|328.43|331.36|328.46|331.33|328.43|11
1645075990000|2022-02-17 05:33:10|331.34|328.44|331.42|328.52|331.43|328.53|331.34|328.44|13
1645076000000|2022-02-17 05:33:20|331.43|328.53|331.41|328.51|331.45|328.55|331.39|328.49|12
1645076010000|2022-02-17 05:33:30|331.42|328.52|331.42|328.52|331.42|328.52|331.39|328.49|4
1645076020000|2022-02-17 05:33:40|331.39|328.49|331.41|328.51|331.43|328.53|331.37|328.47|10
1645076030000|2022-02-17 05:33:50|331.4|328.5|331.43|328.53|331.43|328.53|331.39|328.49|8
1645076040000|2022-02-17 05:34:00|331.41|328.51|331.38|328.48|331.43|328.53|331.38|328.48|18
1645076050000|2022-02-17 05:34:10|331.4|328.5|331.41|328.51|331.42|328.52|331.36|328.46|11
1645076060000|2022-02-17 05:34:20|331.42|328.52|331.4|328.5|331.42|328.52|331.39|328.49|11
1645076070000|2022-02-17 05:34:30|331.39|328.49|331.44|328.54|331.44|328.54|331.39|328.49|11
1645076080000|2022-02-17 05:34:40|331.45|328.55|331.54|328.64|331.54|328.64|331.42|328.52|14
1645076090000|2022-02-17 05:34:50|331.55|328.65|331.58|328.68|331.62|328.72|331.55|328.65|11
1645076100000|2022-02-17 05:35:00|331.59|328.69|331.69|328.79|331.75|328.85|331.59|328.69|19
1645076110000|2022-02-17 05:35:10|331.7|328.8|331.71|328.81|331.72|328.82|331.66|328.76|12
1645076120000|2022-02-17 05:35:20|331.68|328.78|331.69|328.79|331.73|328.83|331.68|328.78|10
1645076130000|2022-02-17 05:35:30|331.7|328.8|331.74|328.84|331.74|328.84|331.7|328.8|8
1645076140000|2022-02-17 05:35:40|331.71|328.81|331.74|328.84|331.75|328.85|331.71|328.81|13
1645076150000|2022-02-17 05:35:50|331.72|328.82|331.62|328.72|331.75|328.85|331.58|328.68|25
1645076160000|2022-02-17 05:36:00|331.63|328.73|331.6|328.7|331.65|328.75|331.59|328.69|16
1645076170000|2022-02-17 05:36:10|331.61|328.71|331.62|328.72|331.63|328.73|331.6|328.7|8
1645076180000|2022-02-17 05:36:20|331.61|328.71|331.54|328.64|331.65|328.75|331.54|328.64|13
1645076190000|2022-02-17 05:36:30|331.55|328.65|331.57|328.67|331.57|328.67|331.54|328.64|13
1645076200000|2022-02-17 05:36:40|331.55|328.65|331.55|328.65|331.57|328.67|331.51|328.61|10
1645076210000|2022-02-17 05:36:50|331.57|328.67|332.18|329.28|332.18|329.28|331.57|328.67|18
1645076220000|2022-02-17 05:37:00|332.24|329.34|332.24|329.34|332.26|329.36|332.2|329.3|18
1645076230000|2022-02-17 05:37:10|332.23|329.33|332.26|329.36|332.34|329.44|332.23|329.33|16
1645076240000|2022-02-17 05:37:20|332.27|329.37|332.16|329.26|332.3|329.4|332.01|329.11|19
1645076250000|2022-02-17 05:37:30|332.17|329.27|332.18|329.28|332.2|329.3|332.14|329.24|11
1645076260000|2022-02-17 05:37:40|332.2|329.3|332.1|329.2|332.2|329.3|332.08|329.18|18
1645076270000|2022-02-17 05:37:50|332.07|329.17|332.1|329.2|332.11|329.21|332.06|329.16|12
1645076280000|2022-02-17 05:38:00|332.11|329.21|331.86|328.96|332.11|329.21|331.86|328.96|22
1645076290000|2022-02-17 05:38:10|331.84|328.94|331.68|328.78|331.84|328.94|331.55|328.65|24
1645076300000|2022-02-17 05:38:20|331.66|328.76|331.59|328.69|331.66|328.76|331.59|328.69|16
1645076310000|2022-02-17 05:38:30|331.6|328.7|331.66|328.76|331.71|328.81|331.59|328.69|10
1645076320000|2022-02-17 05:38:40|331.72|328.82|331.61|328.71|331.72|328.82|331.58|328.68|11
1645076330000|2022-02-17 05:38:50|331.59|328.69|331.58|328.68|331.65|328.75|331.57|328.67|16
1645076340000|2022-02-17 05:39:00|331.59|328.69|331.59|328.69|331.61|328.71|331.56|328.66|11
1645076350000|2022-02-17 05:39:10|331.58|328.68|331.6|328.7|331.61|328.71|331.57|328.67|18
1645076360000|2022-02-17 05:39:20|331.59|328.69|331.57|328.67|331.6|328.7|331.56|328.66|13
1645076370000|2022-02-17 05:39:30|331.56|328.66|331.47|328.57|331.6|328.7|331.43|328.53|16
1645076380000|2022-02-17 05:39:40|331.46|328.56|331.55|328.65|331.55|328.65|331.45|328.55|12
1645076390000|2022-02-17 05:39:50|331.56|328.66|331.58|328.68|331.59|328.69|331.55|328.65|16
1645076400000|2022-02-17 05:40:00|331.63|328.73|331.58|328.68|331.66|328.76|331.55|328.65|24
1645076410000|2022-02-17 05:40:10|331.61|328.71|331.6|328.7|331.62|328.72|331.58|328.68|14
1645076420000|2022-02-17 05:40:20|331.59|328.69|331.5|328.6|331.63|328.73|331.48|328.58|16
1645076430000|2022-02-17 05:40:30|331.49|328.59|331.47|328.57|331.51|328.61|331.45|328.55|17
1645076440000|2022-02-17 05:40:40|331.48|328.58|331.45|328.55|331.49|328.59|331.42|328.52|21
1645076450000|2022-02-17 05:40:50|331.44|328.54|331.49|328.59|331.52|328.62|331.43|328.53|20
1645076460000|2022-02-17 05:41:00|331.48|328.58|331.4|328.5|331.48|328.58|331.37|328.47|16
1645076470000|2022-02-17 05:41:10|331.44|328.54|331.43|328.53|331.46|328.56|331.42|328.52|16
1645076480000|2022-02-17 05:41:20|331.42|328.52|331.42|328.52|331.44|328.54|331.41|328.51|8
1645076490000|2022-02-17 05:41:30|331.43|328.53|331.41|328.51|331.44|328.54|331.41|328.51|11
1645076500000|2022-02-17 05:41:40|331.42|328.52|331.42|328.52|331.44|328.54|331.42|328.52|13
1645076510000|2022-02-17 05:41:50|331.41|328.51|331.42|328.52|331.44|328.54|331.41|328.51|8
1645076520000|2022-02-17 05:42:00|331.43|328.53|331.4|328.5|331.43|328.53|331.4|328.5|13
1645076530000|2022-02-17 05:42:10|331.42|328.52|331.36|328.46|331.44|328.54|331.33|328.43|16
1645076540000|2022-02-17 05:42:20|331.37|328.47|331.37|328.47|331.39|328.49|331.36|328.46|5
1645076550000|2022-02-17 05:42:30|331.39|328.49|331.5|328.6|331.51|328.61|331.36|328.46|11
1645076560000|2022-02-17 05:42:40|331.51|328.61|331.5|328.6|331.51|328.61|331.47|328.57|11
1645076570000|2022-02-17 05:42:50|331.49|328.59|331.5|328.6|331.51|328.61|331.49|328.59|9
1645076580000|2022-02-17 05:43:00|331.51|328.61|331.58|328.68|331.58|328.68|331.47|328.57|20
1645076590000|2022-02-17 05:43:10|331.59|328.69|331.54|328.64|331.59|328.69|331.52|328.62|13
1645076600000|2022-02-17 05:43:20|331.53|328.63|331.55|328.65|331.55|328.65|331.52|328.62|8
1645076610000|2022-02-17 05:43:30|331.54|328.64|331.54|328.64|331.55|328.65|331.54|328.64|5
1645076620000|2022-02-17 05:43:40|331.53|328.63|331.47|328.57|331.54|328.64|331.42|328.52|20
1645076630000|2022-02-17 05:43:50|331.46|328.56|331.5|328.6|331.52|328.62|331.44|328.54|13
1645076640000|2022-02-17 05:44:00|331.51|328.61|331.49|328.59|331.52|328.62|331.49|328.59|9
1645076650000|2022-02-17 05:44:10|331.47|328.57|331.48|328.58|331.48|328.58|331.45|328.55|8
1645076660000|2022-02-17 05:44:20|331.49|328.59|331.53|328.63|331.53|328.63|331.49|328.59|9
1645076670000|2022-02-17 05:44:30|331.52|328.62|331.51|328.61|331.53|328.63|331.48|328.58|10
1645076680000|2022-02-17 05:44:40|331.52|328.62|331.47|328.57|331.52|328.62|331.46|328.56|15
1645076690000|2022-02-17 05:44:50|331.46|328.56|331.48|328.58|331.49|328.59|331.46|328.56|6
1645076700000|2022-02-17 05:45:00|331.49|328.59|331.46|328.56|331.49|328.59|331.45|328.55|14
1645076710000|2022-02-17 05:45:10|331.44|328.54|331.45|328.55|331.47|328.57|331.43|328.53|10
1645076720000|2022-02-17 05:45:20|331.44|328.54|331.4|328.5|331.45|328.55|331.39|328.49|13
1645076730000|2022-02-17 05:45:30|331.39|328.49|331.25|328.35|331.41|328.51|331.25|328.35|16
1645076740000|2022-02-17 05:45:40|331.24|328.34|331.18|328.28|331.25|328.35|331.18|328.28|25
1645076750000|2022-02-17 05:45:50|331.21|328.31|331|328.1|331.23|328.33|331|328.1|23
1645076760000|2022-02-17 05:46:00|331.01|328.11|330.82|327.92|331.07|328.17|330.73|327.83|27
1645076770000|2022-02-17 05:46:10|330.8|327.9|330.69|327.79|330.83|327.93|330.69|327.79|12
1645076780000|2022-02-17 05:46:20|330.68|327.78|330.73|327.83|330.84|327.94|330.68|327.78|24
1645076790000|2022-02-17 05:46:30|330.7|327.8|330.74|327.84|330.75|327.85|330.64|327.74|22
1645076800000|2022-02-17 05:46:40|330.75|327.85|330.74|327.84|330.75|327.85|330.72|327.82|18
1645076810000|2022-02-17 05:46:50|330.73|327.83|330.67|327.77|330.73|327.83|330.67|327.77|15
1645076820000|2022-02-17 05:47:00|330.68|327.78|330.75|327.85|330.77|327.87|330.6|327.7|24
1645076830000|2022-02-17 05:47:10|330.74|327.84|330.76|327.86|330.78|327.88|330.74|327.84|18
1645076840000|2022-02-17 05:47:20|330.77|327.87|330.76|327.86|330.77|327.87|330.76|327.86|2
1645076850000|2022-02-17 05:47:30|330.75|327.85|330.78|327.88|330.81|327.91|330.75|327.85|9
1645076860000|2022-02-17 05:47:40|330.77|327.87|330.75|327.85|330.77|327.87|330.72|327.82|17
1645076870000|2022-02-17 05:47:50|330.76|327.86|330.76|327.86|330.81|327.91|330.75|327.85|12
1645076880000|2022-02-17 05:48:00|330.77|327.87|330.68|327.78|330.77|327.87|330.65|327.75|10
1645076890000|2022-02-17 05:48:10|330.69|327.79|330.7|327.8|330.73|327.83|330.69|327.79|8
1645076900000|2022-02-17 05:48:20|330.74|327.84|330.7|327.8|330.74|327.84|330.7|327.8|5
1645076910000|2022-02-17 05:48:30|330.67|327.77|330.69|327.79|330.7|327.8|330.67|327.77|4
1645076920000|2022-02-17 05:48:40|330.66|327.76|330.69|327.79|330.74|327.84|330.66|327.76|5
1645076930000|2022-02-17 05:48:50|330.71|327.81|330.72|327.82|330.73|327.83|330.68|327.78|14
1645076940000|2022-02-17 05:49:00|330.71|327.81|330.77|327.87|330.77|327.87|330.7|327.8|9
1645076950000|2022-02-17 05:49:10|330.76|327.86|330.7|327.8|330.76|327.86|330.7|327.8|7
1645076960000|2022-02-17 05:49:20|330.69|327.79|330.68|327.78|330.69|327.79|330.66|327.76|3
1645076970000|2022-02-17 05:49:30|330.69|327.79|330.64|327.74|330.7|327.8|330.64|327.74|11
1645076980000|2022-02-17 05:49:40|330.63|327.73|330.56|327.66|330.63|327.73|330.56|327.66|7
1645076990000|2022-02-17 05:49:50|330.57|327.67|330.56|327.66|330.58|327.68|330.55|327.65|8
1645077000000|2022-02-17 05:50:00|330.55|327.65|330.57|327.67|330.57|327.67|330.52|327.62|10
1645077010000|2022-02-17 05:50:10|330.56|327.66|330.56|327.66|330.57|327.67|330.53|327.63|11
1645077020000|2022-02-17 05:50:20|330.57|327.67|330.58|327.68|330.6|327.7|330.56|327.66|10
1645077030000|2022-02-17 05:50:30|330.54|327.64|330.74|327.84|330.74|327.84|330.54|327.64|15
1645077040000|2022-02-17 05:50:40|330.73|327.83|330.75|327.85|330.77|327.87|330.66|327.76|17
1645077050000|2022-02-17 05:50:50|330.74|327.84|330.78|327.88|330.8|327.9|330.73|327.83|18
1645077060000|2022-02-17 05:51:00|330.77|327.87|330.74|327.84|330.8|327.9|330.73|327.83|15
1645077070000|2022-02-17 05:51:10|330.72|327.82|330.75|327.85|330.75|327.85|330.72|327.82|5
1645077080000|2022-02-17 05:51:20|330.74|327.84|330.69|327.79|330.74|327.84|330.69|327.79|5
1645077100000|2022-02-17 05:51:40|330.67|327.77|330.69|327.79|330.69|327.79|330.67|327.77|5
1645077110000|2022-02-17 05:51:50|330.71|327.81|330.76|327.86|330.76|327.86|330.71|327.81|6
1645077120000|2022-02-17 05:52:00|330.77|327.87|330.75|327.85|330.77|327.87|330.75|327.85|3
1645077130000|2022-02-17 05:52:10|330.78|327.88|330.8|327.9|330.8|327.9|330.77|327.87|11
1645077140000|2022-02-17 05:52:20|330.81|327.91|330.72|327.82|330.81|327.91|330.72|327.82|11
1645077150000|2022-02-17 05:52:30|330.71|327.81|330.71|327.81|330.71|327.81|330.71|327.81|1
1645077160000|2022-02-17 05:52:40|330.72|327.82|330.66|327.76|330.72|327.82|330.66|327.76|6
1645077170000|2022-02-17 05:52:50|330.64|327.74|330.63|327.73|330.66|327.76|330.63|327.73|4
1645077180000|2022-02-17 05:53:00|330.64|327.74|330.71|327.81|330.76|327.86|330.64|327.74|16
1645077190000|2022-02-17 05:53:10|330.72|327.82|330.61|327.71|330.72|327.82|330.61|327.71|5
1645077200000|2022-02-17 05:53:20|330.56|327.66|330.58|327.68|330.63|327.73|330.54|327.64|12
1645077210000|2022-02-17 05:53:30|330.57|327.67|330.57|327.67|330.59|327.69|330.57|327.67|7
1645077220000|2022-02-17 05:53:40|330.58|327.68|330.65|327.75|330.7|327.8|330.58|327.68|20
1645077230000|2022-02-17 05:53:50|330.64|327.74|330.66|327.76|330.67|327.77|330.63|327.73|12
1645077240000|2022-02-17 05:54:00|330.67|327.77|330.75|327.85|330.75|327.85|330.66|327.76|12
1645077250000|2022-02-17 05:54:10|330.74|327.84|330.73|327.83|330.75|327.85|330.73|327.83|10
1645077260000|2022-02-17 05:54:20|330.74|327.84|330.66|327.76|330.75|327.85|330.66|327.76|17
1645077270000|2022-02-17 05:54:30|330.67|327.77|330.74|327.84|330.74|327.84|330.63|327.73|18
1645077280000|2022-02-17 05:54:40|330.75|327.85|330.71|327.81|330.77|327.87|330.71|327.81|12
1645077290000|2022-02-17 05:54:50|330.73|327.83|330.71|327.81|330.73|327.83|330.69|327.79|8
1645077310000|2022-02-17 05:55:10|330.7|327.8|330.77|327.87|330.77|327.87|330.7|327.8|6
1645077320000|2022-02-17 05:55:20|330.79|327.89|330.83|327.93|330.84|327.94|330.79|327.89|10
1645077330000|2022-02-17 05:55:30|330.82|327.92|330.86|327.96|330.86|327.96|330.82|327.92|5
1645077340000|2022-02-17 05:55:40|330.91|328.01|330.95|328.05|330.98|328.08|330.84|327.94|18
1645077350000|2022-02-17 05:55:50|330.96|328.06|331.12|328.22|331.12|328.22|330.92|328.02|17
1645077360000|2022-02-17 05:56:00|331.13|328.23|331.25|328.35|331.26|328.36|331.13|328.23|18
1645077370000|2022-02-17 05:56:10|331.26|328.36|331.29|328.39|331.32|328.42|331.26|328.36|9
1645077380000|2022-02-17 05:56:20|331.26|328.36|331.13|328.23|331.31|328.41|331.13|328.23|11
1645077390000|2022-02-17 05:56:30|331.07|328.17|331.2|328.3|331.24|328.34|331.05|328.15|20
1645077400000|2022-02-17 05:56:40|331.24|328.34|331.3|328.4|331.31|328.41|331.17|328.27|21
1645077410000|2022-02-17 05:56:50|331.29|328.39|331.33|328.43|331.33|328.43|331.29|328.39|12
1645077420000|2022-02-17 05:57:00|331.32|328.42|331.31|328.41|331.33|328.43|331.27|328.37|20
1645077430000|2022-02-17 05:57:10|331.32|328.42|331.32|328.42|331.32|328.42|331.28|328.38|11
1645077440000|2022-02-17 05:57:20|331.33|328.43|331.29|328.39|331.34|328.44|331.29|328.39|6
1645077450000|2022-02-17 05:57:30|331.28|328.38|331.31|328.41|331.32|328.42|331.27|328.37|10
1645077460000|2022-02-17 05:57:40|331.3|328.4|331.3|328.4|331.3|328.4|331.25|328.35|11
1645077470000|2022-02-17 05:57:50|331.29|328.39|331.28|328.38|331.29|328.39|331.15|328.25|25
1645077480000|2022-02-17 05:58:00|331.3|328.4|331.3|328.4|331.3|328.4|331.25|328.35|14
1645077490000|2022-02-17 05:58:10|331.31|328.41|331.2|328.3|331.31|328.41|331.2|328.3|13
1645077500000|2022-02-17 05:58:20|331.22|328.32|331.16|328.26|331.3|328.4|331.15|328.25|23
1645077510000|2022-02-17 05:58:30|331.15|328.25|331.13|328.23|331.17|328.27|331.11|328.21|16
1645077520000|2022-02-17 05:58:40|331.15|328.25|331.16|328.26|331.17|328.27|331.15|328.25|6
1645077530000|2022-02-17 05:58:50|331.15|328.25|331.13|328.23|331.17|328.27|331.13|328.23|14
1645077540000|2022-02-17 05:59:00|331.16|328.26|330.99|328.09|331.17|328.27|330.98|328.08|17
1645077550000|2022-02-17 05:59:10|331|328.1|331|328.1|331.01|328.11|330.98|328.08|11
1645077560000|2022-02-17 05:59:20|330.99|328.09|330.99|328.09|331.01|328.11|330.98|328.08|10
1645077570000|2022-02-17 05:59:30|331|328.1|330.98|328.08|331|328.1|330.96|328.06|7
1645077580000|2022-02-17 05:59:40|330.97|328.07|330.99|328.09|331.02|328.12|330.97|328.07|10
1645077590000|2022-02-17 05:59:50|330.98|328.08|330.96|328.06|330.98|328.08|330.94|328.04|8
1645077600000|2022-02-17 06:00:00|330.92|328.02|330.53|327.63|330.95|328.05|330.53|327.63|21
1645077610000|2022-02-17 06:00:10|330.55|327.65|330.68|327.78|330.72|327.82|330.54|327.64|22
1645077620000|2022-02-17 06:00:20|330.67|327.77|330.72|327.82|330.74|327.84|330.67|327.77|22
1645077630000|2022-02-17 06:00:30|330.71|327.81|330.64|327.74|330.73|327.83|330.56|327.66|20
1645077640000|2022-02-17 06:00:40|330.61|327.71|330.76|327.86|330.76|327.86|330.54|327.64|21
1645077650000|2022-02-17 06:00:50|330.75|327.85|330.75|327.85|330.77|327.87|330.73|327.83|11
1645077660000|2022-02-17 06:01:00|330.77|327.87|330.78|327.88|330.82|327.92|330.77|327.87|14
1645077670000|2022-02-17 06:01:10|330.79|327.89|330.79|327.89|330.8|327.9|330.75|327.85|17
1645077680000|2022-02-17 06:01:20|330.75|327.85|330.8|327.9|330.84|327.94|330.75|327.85|12
1645077690000|2022-02-17 06:01:30|330.83|327.93|330.85|327.95|330.85|327.95|330.79|327.89|16
1645077700000|2022-02-17 06:01:40|330.86|327.96|330.91|328.01|330.91|328.01|330.81|327.91|17
1645077710000|2022-02-17 06:01:50|330.88|327.98|331.03|328.13|331.03|328.13|330.88|327.98|19
1645077720000|2022-02-17 06:02:00|331.02|328.12|330.94|328.04|331.04|328.14|330.92|328.02|12
1645077730000|2022-02-17 06:02:10|330.95|328.05|331.13|328.23|331.13|328.23|330.94|328.04|22
1645077740000|2022-02-17 06:02:20|331.11|328.21|331.12|328.22|331.15|328.25|331.07|328.17|21
1645077750000|2022-02-17 06:02:30|331.11|328.21|331.13|328.23|331.15|328.25|331.09|328.19|14
1645077760000|2022-02-17 06:02:40|331.14|328.24|331.13|328.23|331.15|328.25|331.1|328.2|15
1645077770000|2022-02-17 06:02:50|331.19|328.29|331.31|328.41|331.36|328.46|331.16|328.26|22
1645077780000|2022-02-17 06:03:00|331.33|328.43|331.3|328.4|331.38|328.48|331.26|328.36|26
1645077790000|2022-02-17 06:03:10|331.31|328.41|331.31|328.41|331.36|328.46|331.27|328.37|16
1645077800000|2022-02-17 06:03:20|331.3|328.4|331.28|328.38|331.36|328.46|331.25|328.35|17
1645077810000|2022-02-17 06:03:30|331.29|328.39|331.28|328.38|331.31|328.41|331.28|328.38|11
1645077820000|2022-02-17 06:03:40|331.3|328.4|331.28|328.38|331.31|328.41|331.26|328.36|16
1645077830000|2022-02-17 06:03:50|331.27|328.37|331.22|328.32|331.29|328.39|331.2|328.3|19
1645077840000|2022-02-17 06:04:00|331.21|328.31|331.17|328.27|331.22|328.32|331.14|328.24|19
1645077850000|2022-02-17 06:04:10|331.12|328.22|331.02|328.12|331.12|328.22|331|328.1|12
1645077860000|2022-02-17 06:04:20|331.01|328.11|330.96|328.06|331.02|328.12|330.96|328.06|19
1645077870000|2022-02-17 06:04:30|330.94|328.04|330.96|328.06|330.97|328.07|330.93|328.03|14
1645077880000|2022-02-17 06:04:40|330.97|328.07|330.95|328.05|330.98|328.08|330.95|328.05|10
1645077890000|2022-02-17 06:04:50|330.96|328.06|330.93|328.03|330.97|328.07|330.9|328|9
1645077900000|2022-02-17 06:05:00|330.91|328.01|330.93|328.03|330.93|328.03|330.84|327.94|21
1645077910000|2022-02-17 06:05:10|330.92|328.02|330.92|328.02|330.92|328.02|330.92|328.02|1
1645077920000|2022-02-17 06:05:20|330.95|328.05|330.94|328.04|330.95|328.05|330.93|328.03|4
1645077930000|2022-02-17 06:05:30|330.93|328.03|330.89|327.99|330.93|328.03|330.89|327.99|4
1645077940000|2022-02-17 06:05:40|330.85|327.95|330.9|328|330.9|328|330.85|327.95|12
1645077950000|2022-02-17 06:05:50|330.89|327.99|330.88|327.98|330.91|328.01|330.86|327.96|8
1645077960000|2022-02-17 06:06:00|330.87|327.97|330.83|327.93|330.88|327.98|330.83|327.93|13
1645077970000|2022-02-17 06:06:10|330.87|327.97|330.84|327.94|330.88|327.98|330.83|327.93|17
1645077980000|2022-02-17 06:06:20|330.83|327.93|330.83|327.93|330.87|327.97|330.83|327.93|12
1645077990000|2022-02-17 06:06:30|330.81|327.91|330.79|327.89|330.85|327.95|330.76|327.86|18
1645078000000|2022-02-17 06:06:40|330.78|327.88|330.92|328.02|330.92|328.02|330.78|327.88|16
1645078010000|2022-02-17 06:06:50|330.93|328.03|331.09|328.19|331.09|328.19|330.93|328.03|19
1645078020000|2022-02-17 06:07:00|331.06|328.16|331.1|328.2|331.11|328.21|331.06|328.16|7
1645078030000|2022-02-17 06:07:10|331.09|328.19|331.05|328.15|331.1|328.2|331.01|328.11|17
1645078040000|2022-02-17 06:07:20|331.06|328.16|330.95|328.05|331.06|328.16|330.95|328.05|10
1645078050000|2022-02-17 06:07:30|330.96|328.06|331|328.1|331.01|328.11|330.93|328.03|17
1645078060000|2022-02-17 06:07:40|331.01|328.11|330.96|328.06|331.01|328.11|330.95|328.05|14
1645078070000|2022-02-17 06:07:50|330.99|328.09|330.96|328.06|330.99|328.09|330.93|328.03|8
1645078080000|2022-02-17 06:08:00|330.97|328.07|330.99|328.09|331.02|328.12|330.97|328.07|10
1645078090000|2022-02-17 06:08:10|331|328.1|330.98|328.08|331|328.1|330.96|328.06|12
1645078100000|2022-02-17 06:08:20|331|328.1|330.93|328.03|331.01|328.11|330.93|328.03|10
1645078110000|2022-02-17 06:08:30|330.96|328.06|330.95|328.05|330.98|328.08|330.92|328.02|10
1645078120000|2022-02-17 06:08:40|330.94|328.04|330.95|328.05|330.98|328.08|330.94|328.04|8
1645078130000|2022-02-17 06:08:50|330.94|328.04|330.94|328.04|330.94|328.04|330.94|328.04|1
1645078140000|2022-02-17 06:09:00|330.98|328.08|330.97|328.07|331.05|328.15|330.95|328.05|21
1645078150000|2022-02-17 06:09:10|330.96|328.06|330.89|327.99|330.96|328.06|330.88|327.98|8
1645078160000|2022-02-17 06:09:20|330.88|327.98|330.88|327.98|330.9|328|330.87|327.97|12
1645078170000|2022-02-17 06:09:30|330.87|327.97|330.86|327.96|330.9|328|330.86|327.96|8
1645078180000|2022-02-17 06:09:40|330.85|327.95|330.84|327.94|330.85|327.95|330.84|327.94|2
1645078190000|2022-02-17 06:09:50|330.85|327.95|330.87|327.97|330.88|327.98|330.85|327.95|7
1645078200000|2022-02-17 06:10:00|330.84|327.94|330.85|327.95|330.88|327.98|330.84|327.94|13
1645078210000|2022-02-17 06:10:10|330.84|327.94|330.84|327.94|330.85|327.95|330.83|327.93|9
1645078220000|2022-02-17 06:10:20|330.85|327.95|330.79|327.89|330.85|327.95|330.78|327.88|8
1645078230000|2022-02-17 06:10:30|330.78|327.88|330.75|327.85|330.81|327.91|330.73|327.83|19
1645078240000|2022-02-17 06:10:40|330.76|327.86|330.79|327.89|330.79|327.89|330.73|327.83|12
1645078250000|2022-02-17 06:10:50|330.78|327.88|330.78|327.88|330.79|327.89|330.76|327.86|14
1645078260000|2022-02-17 06:11:00|330.77|327.87|330.76|327.86|330.78|327.88|330.76|327.86|9
1645078270000|2022-02-17 06:11:10|330.77|327.87|330.78|327.88|330.79|327.89|330.74|327.84|8
1645078280000|2022-02-17 06:11:20|330.76|327.86|330.78|327.88|330.78|327.88|330.76|327.86|16
1645078290000|2022-02-17 06:11:30|330.74|327.84|330.73|327.83|330.76|327.86|330.72|327.82|13
1645078300000|2022-02-17 06:11:40|330.76|327.86|330.75|327.85|330.76|327.86|330.73|327.83|9
1645078310000|2022-02-17 06:11:50|330.74|327.84|330.85|327.95|330.85|327.95|330.74|327.84|16
1645078320000|2022-02-17 06:12:00|330.84|327.94|330.87|327.97|330.9|328|330.84|327.94|12
1645078330000|2022-02-17 06:12:10|330.86|327.96|330.83|327.93|330.86|327.96|330.83|327.93|5
1645078340000|2022-02-17 06:12:20|330.89|327.99|330.86|327.96|330.89|327.99|330.85|327.95|7
1645078350000|2022-02-17 06:12:30|330.85|327.95|330.8|327.9|330.85|327.95|330.77|327.87|13
1645078360000|2022-02-17 06:12:40|330.85|327.95|330.82|327.92|330.87|327.97|330.79|327.89|13
1645078370000|2022-02-17 06:12:50|330.8|327.9|330.81|327.91|330.82|327.92|330.8|327.9|3
1645078380000|2022-02-17 06:13:00|330.8|327.9|330.82|327.92|330.85|327.95|330.8|327.9|6
1645078390000|2022-02-17 06:13:10|330.83|327.93|330.92|328.02|330.92|328.02|330.82|327.92|12
1645078400000|2022-02-17 06:13:20|330.91|328.01|330.98|328.08|330.98|328.08|330.88|327.98|13
1645078410000|2022-02-17 06:13:30|331.01|328.11|330.99|328.09|331.02|328.12|330.97|328.07|11
1645078420000|2022-02-17 06:13:40|331.01|328.11|331.05|328.15|331.08|328.18|330.98|328.08|16
1645078430000|2022-02-17 06:13:50|331.04|328.14|331.01|328.11|331.05|328.15|331.01|328.11|9
1645078440000|2022-02-17 06:14:00|331.02|328.12|331.12|328.22|331.13|328.23|331.02|328.12|18
1645078450000|2022-02-17 06:14:10|331.09|328.19|331.36|328.46|331.39|328.49|331.09|328.19|21
1645078460000|2022-02-17 06:14:20|331.35|328.45|331.18|328.28|331.38|328.48|331.18|328.28|23
1645078470000|2022-02-17 06:14:30|331.21|328.31|331.17|328.27|331.21|328.31|331.09|328.19|18
1645078480000|2022-02-17 06:14:40|331.18|328.28|331.15|328.25|331.21|328.31|331.15|328.25|16
1645078490000|2022-02-17 06:14:50|331.17|328.27|331.16|328.26|331.18|328.28|331.16|328.26|6
1645078500000|2022-02-17 06:15:00|331.2|328.3|331.17|328.27|331.2|328.3|331.17|328.27|5
1645078510000|2022-02-17 06:15:10|331.15|328.25|331.16|328.26|331.2|328.3|331.14|328.24|10
1645078520000|2022-02-17 06:15:20|331.14|328.24|331.16|328.26|331.16|328.26|331.14|328.24|4
1645078530000|2022-02-17 06:15:30|331.17|328.27|331.19|328.29|331.23|328.33|331.17|328.27|12
1645078540000|2022-02-17 06:15:40|331.2|328.3|331.23|328.33|331.25|328.35|331.2|328.3|10
1645078550000|2022-02-17 06:15:50|331.2|328.3|331.2|328.3|331.23|328.33|331.2|328.3|6
1645078560000|2022-02-17 06:16:00|331.19|328.29|331.29|328.39|331.29|328.39|331.19|328.29|6
1645078570000|2022-02-17 06:16:10|331.28|328.38|331.3|328.4|331.3|328.4|331.26|328.36|9
1645078580000|2022-02-17 06:16:20|331.29|328.39|331.31|328.41|331.32|328.42|331.28|328.38|12
1645078590000|2022-02-17 06:16:30|331.32|328.42|331.33|328.43|331.33|328.43|331.28|328.38|16
1645078600000|2022-02-17 06:16:40|331.29|328.39|331.34|328.44|331.38|328.48|331.29|328.39|14
1645078610000|2022-02-17 06:16:50|331.31|328.41|331.32|328.42|331.35|328.45|331.27|328.37|14
1645078620000|2022-02-17 06:17:00|331.31|328.41|331.33|328.43|331.34|328.44|331.24|328.34|11
1645078630000|2022-02-17 06:17:10|331.32|328.42|331.29|328.39|331.32|328.42|331.27|328.37|11
1645078640000|2022-02-17 06:17:20|331.3|328.4|331.32|328.42|331.37|328.47|331.26|328.36|14
1645078650000|2022-02-17 06:17:30|331.34|328.44|331.38|328.48|331.38|328.48|331.33|328.43|10
1645078660000|2022-02-17 06:17:40|331.37|328.47|331.35|328.45|331.38|328.48|331.29|328.39|18
1645078670000|2022-02-17 06:17:50|331.34|328.44|331.44|328.54|331.45|328.55|331.34|328.44|13
1645078680000|2022-02-17 06:18:00|331.45|328.55|331.45|328.55|331.45|328.55|331.45|328.55|1
1645078690000|2022-02-17 06:18:10|331.44|328.54|331.5|328.6|331.51|328.61|331.4|328.5|13
1645078700000|2022-02-17 06:18:20|331.49|328.59|331.51|328.61|331.54|328.64|331.44|328.54|15
1645078710000|2022-02-17 06:18:30|331.5|328.6|331.69|328.79|331.69|328.79|331.48|328.58|8
1645078720000|2022-02-17 06:18:40|331.7|328.8|331.58|328.68|331.7|328.8|331.55|328.65|20
1645078730000|2022-02-17 06:18:50|331.59|328.69|331.61|328.71|331.68|328.78|331.55|328.65|18
1645078740000|2022-02-17 06:19:00|331.62|328.72|331.67|328.77|331.7|328.8|331.53|328.63|11
1645078750000|2022-02-17 06:19:10|331.68|328.78|331.64|328.74|331.68|328.78|331.64|328.74|5
1645078760000|2022-02-17 06:19:20|331.65|328.75|331.68|328.78|331.68|328.78|331.64|328.74|11
1645078770000|2022-02-17 06:19:30|331.69|328.79|331.83|328.93|331.83|328.93|331.65|328.75|18
1645078780000|2022-02-17 06:19:40|331.84|328.94|331.9|329|331.92|329.02|331.82|328.92|19
1645078790000|2022-02-17 06:19:50|331.89|328.99|331.92|329.02|331.97|329.07|331.84|328.94|19
1645078800000|2022-02-17 06:20:00|331.93|329.03|331.94|329.04|331.96|329.06|331.92|329.02|14
1645078810000|2022-02-17 06:20:10|331.95|329.05|331.96|329.06|331.97|329.07|331.91|329.01|17
1645078820000|2022-02-17 06:20:20|331.95|329.05|331.96|329.06|331.96|329.06|331.88|328.98|8
1645078830000|2022-02-17 06:20:30|331.95|329.05|331.9|329|331.96|329.06|331.59|328.69|22
1645078840000|2022-02-17 06:20:40|331.94|329.04|331.99|329.09|332|329.1|331.89|328.99|26
1645078850000|2022-02-17 06:20:50|332|329.1|331.92|329.02|332.02|329.12|331.92|329.02|23
1645078860000|2022-02-17 06:21:00|331.93|329.03|331.97|329.07|332.02|329.12|331.93|329.03|13
1645078870000|2022-02-17 06:21:10|331.98|329.08|332|329.1|332.02|329.12|331.93|329.03|16
1645078880000|2022-02-17 06:21:20|331.95|329.05|332.05|329.15|332.05|329.15|331.95|329.05|19
1645078890000|2022-02-17 06:21:30|332.08|329.18|332.14|329.24|332.16|329.26|332.08|329.18|23
1645078900000|2022-02-17 06:21:40|332.15|329.25|332.1|329.2|332.15|329.25|332.1|329.2|11
1645078910000|2022-02-17 06:21:50|332.11|329.21|332.12|329.22|332.17|329.27|332.11|329.21|6
1645078920000|2022-02-17 06:22:00|332.13|329.23|332.17|329.27|332.17|329.27|332.11|329.21|8
1645078930000|2022-02-17 06:22:10|332.16|329.26|332.13|329.23|332.17|329.27|332.11|329.21|14
1645078940000|2022-02-17 06:22:20|332.14|329.24|332.07|329.17|332.16|329.26|332.03|329.13|15
1645078950000|2022-02-17 06:22:30|332.08|329.18|332.07|329.17|332.08|329.18|332.02|329.12|13
1645078960000|2022-02-17 06:22:40|332.06|329.16|332.03|329.13|332.06|329.16|331.99|329.09|19
1645078970000|2022-02-17 06:22:50|332.02|329.12|332|329.1|332.04|329.14|331.98|329.08|14
1645078980000|2022-02-17 06:23:00|332.01|329.11|331.95|329.05|332.03|329.13|331.87|328.97|17
1645078990000|2022-02-17 06:23:10|331.94|329.04|331.86|328.96|331.97|329.07|331.83|328.93|19
1645079000000|2022-02-17 06:23:20|331.87|328.97|331.84|328.94|331.87|328.97|331.82|328.92|14
1645079010000|2022-02-17 06:23:30|331.85|328.95|331.73|328.83|331.86|328.96|331.72|328.82|13
1645079020000|2022-02-17 06:23:40|331.72|328.82|331.71|328.81|331.74|328.84|331.67|328.77|9
1645079030000|2022-02-17 06:23:50|331.7|328.8|331.71|328.81|331.71|328.81|331.69|328.79|3
1645079040000|2022-02-17 06:24:00|331.69|328.79|331.67|328.77|331.71|328.81|331.67|328.77|17
1645079050000|2022-02-17 06:24:10|331.69|328.79|331.7|328.8|331.7|328.8|331.67|328.77|13
1645079060000|2022-02-17 06:24:20|331.69|328.79|331.68|328.78|331.69|328.79|331.66|328.76|13
1645079070000|2022-02-17 06:24:30|331.7|328.8|331.65|328.75|331.7|328.8|331.65|328.75|10
1645079080000|2022-02-17 06:24:40|331.66|328.76|331.7|328.8|331.7|328.8|331.66|328.76|11
1645079090000|2022-02-17 06:24:50|331.69|328.79|331.53|328.63|331.69|328.79|331.5|328.6|16
1645079100000|2022-02-17 06:25:00|331.52|328.62|331.42|328.52|331.53|328.63|331.41|328.51|20
1645079110000|2022-02-17 06:25:10|331.46|328.56|331.46|328.56|331.47|328.57|331.42|328.52|14
1645079120000|2022-02-17 06:25:20|331.44|328.54|331.45|328.55|331.45|328.55|331.43|328.53|10
1645079130000|2022-02-17 06:25:30|331.46|328.56|331.45|328.55|331.46|328.56|331.43|328.53|9
1645079140000|2022-02-17 06:25:40|331.44|328.54|331.72|328.82|331.72|328.82|331.44|328.54|16
1645079150000|2022-02-17 06:25:50|331.7|328.8|331.73|328.83|331.74|328.84|331.7|328.8|16
1645079160000|2022-02-17 06:26:00|331.74|328.84|331.72|328.82|331.74|328.84|331.68|328.78|16
1645079170000|2022-02-17 06:26:10|331.73|328.83|331.73|328.83|331.77|328.87|331.7|328.8|12
1645079180000|2022-02-17 06:26:20|331.74|328.84|331.73|328.83|331.76|328.86|331.67|328.77|17
1645079190000|2022-02-17 06:26:30|331.72|328.82|331.72|328.82|331.74|328.84|331.71|328.81|12
1645079200000|2022-02-17 06:26:40|331.71|328.81|331.78|328.88|331.78|328.88|331.71|328.81|13
1645079210000|2022-02-17 06:26:50|331.77|328.87|331.65|328.75|331.8|328.9|331.62|328.72|22
1645079220000|2022-02-17 06:27:00|331.66|328.76|331.67|328.77|331.68|328.78|331.63|328.73|17
1645079230000|2022-02-17 06:27:10|331.68|328.78|331.83|328.93|331.85|328.95|331.67|328.77|18
1645079240000|2022-02-17 06:27:20|331.74|328.84|331.79|328.89|331.8|328.9|331.74|328.84|13
1645079250000|2022-02-17 06:27:30|331.8|328.9|331.82|328.92|331.82|328.92|331.77|328.87|8
1645079260000|2022-02-17 06:27:40|331.76|328.86|331.75|328.85|331.78|328.88|331.74|328.84|14
1645079270000|2022-02-17 06:27:50|331.76|328.86|331.76|328.86|331.78|328.88|331.75|328.85|14
1645079280000|2022-02-17 06:28:00|331.77|328.87|331.77|328.87|331.79|328.89|331.75|328.85|13
1645079290000|2022-02-17 06:28:10|331.75|328.85|331.77|328.87|331.78|328.88|331.66|328.76|19
1645079310000|2022-02-17 06:28:30|331.78|328.88|331.94|329.04|331.95|329.05|331.76|328.86|18
1645079320000|2022-02-17 06:28:40|331.95|329.05|331.97|329.07|331.98|329.08|331.95|329.05|6
1645079330000|2022-02-17 06:28:50|331.98|329.08|332.28|329.38|332.32|329.42|331.98|329.08|28
1645079340000|2022-02-17 06:29:00|332.27|329.37|332.44|329.54|332.47|329.57|332.27|329.37|25
1645079350000|2022-02-17 06:29:10|332.45|329.55|332.48|329.58|332.5|329.6|332.44|329.54|14
1645079360000|2022-02-17 06:29:20|332.47|329.57|332.84|329.94|332.92|330.02|332.47|329.57|26
1645079370000|2022-02-17 06:29:30|332.88|329.98|332.71|329.81|332.88|329.98|332.58|329.68|27
1645079380000|2022-02-17 06:29:40|332.7|329.8|332.85|329.95|332.87|329.97|332.69|329.79|22
1645079390000|2022-02-17 06:29:50|332.83|329.93|332.77|329.87|332.9|330|332.76|329.86|22
1645079400000|2022-02-17 06:30:00|332.79|329.89|332.81|329.91|333.01|330.11|332.79|329.89|25
1645079410000|2022-02-17 06:30:10|332.84|329.94|332.79|329.89|332.84|329.94|332.73|329.83|25
1645079420000|2022-02-17 06:30:20|332.78|329.88|332.71|329.81|332.8|329.9|332.62|329.72|28
1645079430000|2022-02-17 06:30:30|332.72|329.82|332.6|329.7|332.72|329.82|332.59|329.69|23
1645079440000|2022-02-17 06:30:40|332.59|329.69|332.64|329.74|332.69|329.79|332.59|329.69|22
1645079450000|2022-02-17 06:30:50|332.63|329.73|332.6|329.7|332.65|329.75|332.59|329.69|17
1645079460000|2022-02-17 06:31:00|332.63|329.73|332.53|329.63|332.63|329.73|332.52|329.62|10
1645079470000|2022-02-17 06:31:10|332.55|329.65|332.61|329.71|332.68|329.78|332.55|329.65|22
1645079480000|2022-02-17 06:31:20|332.55|329.65|332.59|329.69|332.61|329.71|332.47|329.57|28
1645079490000|2022-02-17 06:31:30|332.58|329.68|332.66|329.76|332.68|329.78|332.55|329.65|19
1645079500000|2022-02-17 06:31:40|332.67|329.77|332.63|329.73|332.68|329.78|332.49|329.59|31
1645079510000|2022-02-17 06:31:50|332.62|329.72|332.59|329.69|332.65|329.75|332.57|329.67|19
1645079520000|2022-02-17 06:32:00|332.62|329.72|332.58|329.68|332.62|329.72|332.54|329.64|23
1645079530000|2022-02-17 06:32:10|332.57|329.67|332.62|329.72|332.66|329.76|332.57|329.67|19
1645079540000|2022-02-17 06:32:20|332.61|329.71|332.65|329.75|332.65|329.75|332.6|329.7|16
1645079550000|2022-02-17 06:32:30|332.64|329.74|332.66|329.76|332.66|329.76|332.61|329.71|15
1645079560000|2022-02-17 06:32:40|332.7|329.8|332.8|329.9|332.8|329.9|332.69|329.79|19
1645079570000|2022-02-17 06:32:50|332.78|329.88|332.72|329.82|332.78|329.88|332.69|329.79|22
1645079580000|2022-02-17 06:33:00|332.75|329.85|332.76|329.86|332.76|329.86|332.67|329.77|25
1645079590000|2022-02-17 06:33:10|332.71|329.81|333.46|330.56|333.5|330.6|332.71|329.81|30
1645079600000|2022-02-17 06:33:20|333.48|330.58|333.44|330.54|333.5|330.6|333.37|330.47|29
1645079610000|2022-02-17 06:33:30|333.38|330.48|333.47|330.57|333.49|330.59|333.38|330.48|18
1645079620000|2022-02-17 06:33:40|333.48|330.58|333.55|330.65|333.55|330.65|333.46|330.56|16
1645079630000|2022-02-17 06:33:50|333.57|330.67|333.6|330.7|333.62|330.72|333.55|330.65|18
1645079640000|2022-02-17 06:34:00|333.56|330.66|333.58|330.68|333.62|330.72|333.56|330.66|15
1645079650000|2022-02-17 06:34:10|333.59|330.69|333.55|330.65|333.59|330.69|333.55|330.65|5
1645079660000|2022-02-17 06:34:20|333.57|330.67|333.3|330.4|333.58|330.68|333.3|330.4|27
1645079670000|2022-02-17 06:34:30|333.26|330.36|333.18|330.28|333.3|330.4|333.18|330.28|8
1645079680000|2022-02-17 06:34:40|333.2|330.3|333.19|330.29|333.21|330.31|333.15|330.25|11
1645079690000|2022-02-17 06:34:50|333.2|330.3|333.22|330.32|333.22|330.32|333.16|330.26|8
1645079700000|2022-02-17 06:35:00|333.2|330.3|333.29|330.39|333.29|330.39|333.18|330.28|19
1645079710000|2022-02-17 06:35:10|333.24|330.34|333.16|330.26|333.28|330.38|333.14|330.24|18
1645079720000|2022-02-17 06:35:20|333.17|330.27|333.25|330.35|333.26|330.36|333.17|330.27|11
1645079730000|2022-02-17 06:35:30|333.24|330.34|333.24|330.34|333.33|330.43|333.22|330.32|19
1645079740000|2022-02-17 06:35:40|333.25|330.35|333.44|330.54|333.44|330.54|333.25|330.35|17
1645079750000|2022-02-17 06:35:50|333.43|330.53|333.45|330.55|333.46|330.56|333.41|330.51|11
1645079760000|2022-02-17 06:36:00|333.44|330.54|333.53|330.63|333.53|330.63|333.42|330.52|12
1645079770000|2022-02-17 06:36:10|333.52|330.62|333.49|330.59|333.53|330.63|333.48|330.58|9
1645079780000|2022-02-17 06:36:20|333.51|330.61|333.26|330.36|333.53|330.63|333.25|330.35|17
1645079790000|2022-02-17 06:36:30|333.27|330.37|333.27|330.37|333.28|330.38|333.24|330.34|11
1645079800000|2022-02-17 06:36:40|333.25|330.35|333.25|330.35|333.31|330.41|333.25|330.35|11
1645079810000|2022-02-17 06:36:50|333.26|330.36|333.38|330.48|333.42|330.52|333.25|330.35|21
1645079820000|2022-02-17 06:37:00|333.4|330.5|333.27|330.37|333.4|330.5|333.27|330.37|16
1645079830000|2022-02-17 06:37:10|333.25|330.35|333.27|330.37|333.27|330.37|333.18|330.28|12
1645079840000|2022-02-17 06:37:20|333.26|330.36|333.26|330.36|333.29|330.39|333.26|330.36|11
1645079850000|2022-02-17 06:37:30|333.27|330.37|333.4|330.5|333.42|330.52|333.27|330.37|18
1645079860000|2022-02-17 06:37:40|333.39|330.49|333.51|330.61|333.57|330.67|333.39|330.49|17
1645079870000|2022-02-17 06:37:50|333.52|330.62|333.53|330.63|333.57|330.67|333.51|330.61|13
1645079880000|2022-02-17 06:38:00|333.54|330.64|333.52|330.62|333.57|330.67|333.52|330.62|18
1645079890000|2022-02-17 06:38:10|333.53|330.63|333.68|330.78|333.69|330.79|333.52|330.62|22
1645079900000|2022-02-17 06:38:20|333.69|330.79|333.56|330.66|333.71|330.81|333.56|330.66|26
1645079910000|2022-02-17 06:38:30|333.51|330.61|333.5|330.6|333.53|330.63|333.48|330.58|25
1645079920000|2022-02-17 06:38:40|333.51|330.61|333.5|330.6|333.53|330.63|333.48|330.58|20
1645079930000|2022-02-17 06:38:50|333.49|330.59|333.57|330.67|333.62|330.72|333.46|330.56|15
1645079940000|2022-02-17 06:39:00|333.56|330.66|333.56|330.66|333.6|330.7|333.55|330.65|20
1645079950000|2022-02-17 06:39:10|333.55|330.65|333.89|330.99|333.89|330.99|333.55|330.65|17
1645079960000|2022-02-17 06:39:20|333.9|331|333.64|330.74|333.9|331|333.62|330.72|22
1645079970000|2022-02-17 06:39:30|333.65|330.75|333.55|330.65|333.65|330.75|333.54|330.64|15
1645079980000|2022-02-17 06:39:40|333.56|330.66|333.48|330.58|333.56|330.66|333.46|330.56|15
1645079990000|2022-02-17 06:39:50|333.47|330.57|333.52|330.62|333.56|330.66|333.43|330.53|22
1645080000000|2022-02-17 06:40:00|333.51|330.61|333.63|330.73|333.65|330.75|333.5|330.6|20
1645080010000|2022-02-17 06:40:10|333.61|330.71|333.61|330.71|333.66|330.76|333.59|330.69|17
1645080020000|2022-02-17 06:40:20|333.62|330.72|333.51|330.61|333.63|330.73|333.48|330.58|17
1645080030000|2022-02-17 06:40:30|333.52|330.62|333.59|330.69|333.6|330.7|333.52|330.62|20
1645080040000|2022-02-17 06:40:40|333.57|330.67|333.87|330.97|333.87|330.97|333.57|330.67|25
1645080050000|2022-02-17 06:40:50|333.85|330.95|333.65|330.75|333.9|331|333.65|330.75|21
1645080060000|2022-02-17 06:41:00|333.67|330.77|333.64|330.74|333.71|330.81|333.61|330.71|12
1645080070000|2022-02-17 06:41:10|333.63|330.73|333.76|330.86|333.83|330.93|333.61|330.71|21
1645080080000|2022-02-17 06:41:20|333.77|330.87|333.6|330.7|333.77|330.87|333.6|330.7|20
1645080090000|2022-02-17 06:41:30|333.59|330.69|333.74|330.84|333.8|330.9|333.59|330.69|26
1645080100000|2022-02-17 06:41:40|333.73|330.83|333.62|330.72|333.73|330.83|333.59|330.69|27
1645080110000|2022-02-17 06:41:50|333.6|330.7|333.66|330.76|333.71|330.81|333.57|330.67|21
1645080120000|2022-02-17 06:42:00|333.67|330.77|333.54|330.64|333.67|330.77|333.54|330.64|17
1645080130000|2022-02-17 06:42:10|333.59|330.69|333.61|330.71|333.66|330.76|333.57|330.67|26
1645080140000|2022-02-17 06:42:20|333.63|330.73|333.83|330.93|333.84|330.94|333.63|330.73|21
1645080150000|2022-02-17 06:42:30|333.79|330.89|333.83|330.93|333.84|330.94|333.79|330.89|22
1645080160000|2022-02-17 06:42:40|333.84|330.94|333.79|330.89|333.84|330.94|333.77|330.87|20
1645080170000|2022-02-17 06:42:50|333.81|330.91|333.76|330.86|333.82|330.92|333.74|330.84|22
1645080180000|2022-02-17 06:43:00|333.75|330.85|333.71|330.81|333.75|330.85|333.69|330.79|14
1645080190000|2022-02-17 06:43:10|333.72|330.82|333.84|330.94|333.85|330.95|333.72|330.82|17
1645080200000|2022-02-17 06:43:20|333.85|330.95|333.78|330.88|333.85|330.95|333.75|330.85|19
1645080210000|2022-02-17 06:43:30|333.81|330.91|333.73|330.83|333.81|330.91|333.73|330.83|9
1645080220000|2022-02-17 06:43:40|333.74|330.84|333.83|330.93|333.86|330.96|333.73|330.83|14
1645080230000|2022-02-17 06:43:50|333.84|330.94|333.86|330.96|333.87|330.97|333.79|330.89|28
1645080240000|2022-02-17 06:44:00|333.85|330.95|333.75|330.85|333.87|330.97|333.75|330.85|17
1645080250000|2022-02-17 06:44:10|333.76|330.86|333.78|330.88|333.78|330.88|333.75|330.85|12
1645080260000|2022-02-17 06:44:20|333.77|330.87|333.76|330.86|333.77|330.87|333.73|330.83|10
1645080270000|2022-02-17 06:44:30|333.75|330.85|333.75|330.85|333.77|330.87|333.75|330.85|5
1645080280000|2022-02-17 06:44:40|333.76|330.86|333.75|330.85|333.76|330.86|333.74|330.84|4
1645080290000|2022-02-17 06:44:50|333.74|330.84|333.74|330.84|333.74|330.84|333.74|330.84|1
1645080300000|2022-02-17 06:45:00|333.7|330.8|333.71|330.81|333.71|330.81|333.62|330.72|20
1645080310000|2022-02-17 06:45:10|333.69|330.79|333.72|330.82|333.74|330.84|333.69|330.79|10
1645080320000|2022-02-17 06:45:20|333.74|330.84|333.73|330.83|333.74|330.84|333.72|330.82|11
1645080330000|2022-02-17 06:45:30|333.72|330.82|333.8|330.9|333.8|330.9|333.72|330.82|13
1645080340000|2022-02-17 06:45:40|333.81|330.91|333.8|330.9|333.82|330.92|333.8|330.9|10
1645080350000|2022-02-17 06:45:50|333.83|330.93|333.84|330.94|333.84|330.94|333.83|330.93|2
1645080360000|2022-02-17 06:46:00|333.85|330.95|333.79|330.89|333.85|330.95|333.76|330.86|20
1645080370000|2022-02-17 06:46:10|333.8|330.9|333.9|331|333.9|331|333.8|330.9|13
1645080380000|2022-02-17 06:46:20|333.91|331.01|333.95|331.05|333.95|331.05|333.88|330.98|19
1645080390000|2022-02-17 06:46:30|333.91|331.01|333.85|330.95|333.94|331.04|333.83|330.93|23
1645080400000|2022-02-17 06:46:40|333.84|330.94|334.05|331.15|334.05|331.15|333.82|330.92|21
1645080410000|2022-02-17 06:46:50|334.06|331.16|333.86|330.96|334.06|331.16|333.83|330.93|13
1645080420000|2022-02-17 06:47:00|333.87|330.97|333.93|331.03|333.97|331.07|333.83|330.93|24
1645080430000|2022-02-17 06:47:10|333.94|331.04|333.94|331.04|333.98|331.08|333.89|330.99|21
1645080440000|2022-02-17 06:47:20|333.93|331.03|333.94|331.04|333.95|331.05|333.89|330.99|11
1645080450000|2022-02-17 06:47:30|333.95|331.05|333.92|331.02|333.95|331.05|333.92|331.02|6
1645080460000|2022-02-17 06:47:40|333.94|331.04|333.92|331.02|333.95|331.05|333.92|331.02|12
1645080470000|2022-02-17 06:47:50|333.93|331.03|333.94|331.04|333.95|331.05|333.93|331.03|14
1645080480000|2022-02-17 06:48:00|333.95|331.05|333.93|331.03|333.95|331.05|333.84|330.94|11
1645080490000|2022-02-17 06:48:10|333.94|331.04|333.9|331|333.94|331.04|333.9|331|13
1645080500000|2022-02-17 06:48:20|333.92|331.02|333.93|331.03|333.97|331.07|333.89|330.99|16
1645080510000|2022-02-17 06:48:30|333.95|331.05|333.99|331.09|334.01|331.11|333.95|331.05|19
1645080520000|2022-02-17 06:48:40|333.98|331.08|333.96|331.06|333.98|331.08|333.95|331.05|8
1645080530000|2022-02-17 06:48:50|333.95|331.05|333.9|331|333.97|331.07|333.9|331|19
1645080540000|2022-02-17 06:49:00|333.91|331.01|333.93|331.03|333.97|331.07|333.91|331.01|21
1645080550000|2022-02-17 06:49:10|333.92|331.02|333.91|331.01|333.94|331.04|333.91|331.01|13
1645080560000|2022-02-17 06:49:20|333.92|331.02|333.94|331.04|333.95|331.05|333.92|331.02|10
1645080570000|2022-02-17 06:49:30|333.93|331.03|333.94|331.04|333.95|331.05|333.93|331.03|8
1645080580000|2022-02-17 06:49:40|333.93|331.03|333.86|330.96|333.94|331.04|333.81|330.91|15
1645080590000|2022-02-17 06:49:50|333.87|330.97|333.86|330.96|333.88|330.98|333.86|330.96|9
1645080600000|2022-02-17 06:50:00|333.87|330.97|333.85|330.95|333.88|330.98|333.82|330.92|12
1645080610000|2022-02-17 06:50:10|333.84|330.94|333.9|331|333.98|331.08|333.81|330.91|25
1645080620000|2022-02-17 06:50:20|333.91|331.01|333.93|331.03|333.94|331.04|333.89|330.99|14
1645080630000|2022-02-17 06:50:30|333.92|331.02|333.92|331.02|333.94|331.04|333.91|331.01|12
1645080640000|2022-02-17 06:50:40|333.93|331.03|333.92|331.02|333.94|331.04|333.9|331|14
1645080650000|2022-02-17 06:50:50|333.88|330.98|333.94|331.04|334|331.1|333.88|330.98|28
1645080660000|2022-02-17 06:51:00|333.93|331.03|333.93|331.03|333.97|331.07|333.88|330.98|18
1645080670000|2022-02-17 06:51:10|333.94|331.04|333.92|331.02|333.98|331.08|333.92|331.02|20
1645080680000|2022-02-17 06:51:20|333.95|331.05|333.99|331.09|334.01|331.11|333.93|331.03|17
1645080690000|2022-02-17 06:51:30|334|331.1|333.98|331.08|334.01|331.11|333.98|331.08|13
1645080700000|2022-02-17 06:51:40|333.99|331.09|333.97|331.07|334|331.1|333.96|331.06|8
1645080710000|2022-02-17 06:51:50|333.96|331.06|333.96|331.06|333.97|331.07|333.94|331.04|16
1645080720000|2022-02-17 06:52:00|333.97|331.07|333.97|331.07|333.97|331.07|333.94|331.04|8
1645080730000|2022-02-17 06:52:10|333.98|331.08|333.85|330.95|333.98|331.08|333.81|330.91|13
1645080740000|2022-02-17 06:52:20|333.86|330.96|333.87|330.97|333.87|330.97|333.85|330.95|8
1645080750000|2022-02-17 06:52:30|333.85|330.95|334|331.1|334|331.1|333.85|330.95|17
1645080760000|2022-02-17 06:52:40|334.01|331.11|334.04|331.14|334.09|331.19|334.01|331.11|11
1645080770000|2022-02-17 06:52:50|334.06|331.16|334.1|331.2|334.1|331.2|334.05|331.15|12
1645080780000|2022-02-17 06:53:00|334.13|331.23|334.11|331.21|334.13|331.23|334.09|331.19|7
1645080790000|2022-02-17 06:53:10|334.09|331.19|334.1|331.2|334.12|331.22|334.08|331.18|11
1645080800000|2022-02-17 06:53:20|334.11|331.21|334.02|331.12|334.11|331.21|333.99|331.09|14
1645080810000|2022-02-17 06:53:30|334|331.1|334.02|331.12|334.03|331.13|334|331.1|13
1645080820000|2022-02-17 06:53:40|334|331.1|334.03|331.13|334.04|331.14|334|331.1|7
1645080830000|2022-02-17 06:53:50|334.04|331.14|334.05|331.15|334.06|331.16|334.02|331.12|10
1645080840000|2022-02-17 06:54:00|334.06|331.16|334.02|331.12|334.06|331.16|334|331.1|8
1645080850000|2022-02-17 06:54:10|334.03|331.13|334|331.1|334.05|331.15|334|331.1|8
1645080860000|2022-02-17 06:54:20|334.01|331.11|334.01|331.11|334.02|331.12|334|331.1|6
1645080870000|2022-02-17 06:54:30|334.04|331.14|334.1|331.2|334.12|331.22|334.04|331.14|14
1645080880000|2022-02-17 06:54:40|334.07|331.17|334.12|331.22|334.15|331.25|334.07|331.17|15
1645080890000|2022-02-17 06:54:50|334.11|331.21|334.04|331.14|334.11|331.21|334.03|331.13|12
1645080900000|2022-02-17 06:55:00|334.05|331.15|333.94|331.04|334.06|331.16|333.93|331.03|16
1645080910000|2022-02-17 06:55:10|333.93|331.03|333.83|330.93|333.95|331.05|333.82|330.92|12
1645080920000|2022-02-17 06:55:20|333.82|330.92|333.79|330.89|333.83|330.93|333.72|330.82|20
1645080930000|2022-02-17 06:55:30|333.8|330.9|333.79|330.89|333.8|330.9|333.79|330.89|2
1645080940000|2022-02-17 06:55:40|333.84|330.94|333.86|330.96|333.89|330.99|333.84|330.94|10
1645080950000|2022-02-17 06:55:50|333.87|330.97|333.88|330.98|333.89|330.99|333.85|330.95|7
1645080960000|2022-02-17 06:56:00|333.87|330.97|333.92|331.02|333.92|331.02|333.86|330.96|7
1645080970000|2022-02-17 06:56:10|333.91|331.01|333.89|330.99|333.91|331.01|333.88|330.98|7
1645080980000|2022-02-17 06:56:20|333.88|330.98|333.89|330.99|333.91|331.01|333.86|330.96|11
1645080990000|2022-02-17 06:56:30|333.9|331|333.87|330.97|333.9|331|333.84|330.94|15
1645081000000|2022-02-17 06:56:40|333.88|330.98|333.96|331.06|334|331.1|333.84|330.94|15
1645081010000|2022-02-17 06:56:50|333.99|331.09|333.98|331.08|334|331.1|333.95|331.05|14
1645081020000|2022-02-17 06:57:00|333.96|331.06|334.04|331.14|334.04|331.14|333.92|331.02|10
1645081030000|2022-02-17 06:57:10|334.05|331.15|333.97|331.07|334.11|331.21|333.94|331.04|27
1645081040000|2022-02-17 06:57:20|333.98|331.08|333.98|331.08|334|331.1|333.97|331.07|10
1645081050000|2022-02-17 06:57:30|333.99|331.09|334|331.1|334.03|331.13|333.97|331.07|15
1645081060000|2022-02-17 06:57:40|334.01|331.11|334|331.1|334.02|331.12|333.99|331.09|11
1645081070000|2022-02-17 06:57:50|334.01|331.11|333.99|331.09|334.01|331.11|333.97|331.07|8
1645081080000|2022-02-17 06:58:00|334.03|331.13|334.01|331.11|334.04|331.14|334.01|331.11|14
1645081090000|2022-02-17 06:58:10|334.02|331.12|334.03|331.13|334.03|331.13|334.01|331.11|9
1645081100000|2022-02-17 06:58:20|334.01|331.11|334.07|331.17|334.1|331.2|334.01|331.11|17
1645081110000|2022-02-17 06:58:30|334.08|331.18|333.93|331.03|334.08|331.18|333.92|331.02|21
1645081120000|2022-02-17 06:58:40|333.91|331.01|333.77|330.87|333.94|331.04|333.76|330.86|19
1645081130000|2022-02-17 06:58:50|333.76|330.86|333.9|331|333.9|331|333.76|330.86|8
1645081140000|2022-02-17 06:59:00|333.89|330.99|333.91|331.01|333.97|331.07|333.88|330.98|21
1645081150000|2022-02-17 06:59:10|333.92|331.02|333.95|331.05|333.95|331.05|333.91|331.01|9
1645081160000|2022-02-17 06:59:20|333.94|331.04|333.91|331.01|333.94|331.04|333.91|331.01|10
1645081170000|2022-02-17 06:59:30|333.9|331|333.92|331.02|333.95|331.05|333.9|331|15
1645081180000|2022-02-17 06:59:40|333.93|331.03|333.84|330.94|333.93|331.03|333.8|330.9|22
1645081190000|2022-02-17 06:59:50|333.83|330.93|333.78|330.88|333.86|330.96|333.78|330.88|12
1645081200000|2022-02-17 07:00:00|333.79|330.89|333.76|330.86|333.81|330.91|333.73|330.83|17
1645081210000|2022-02-17 07:00:10|333.77|330.87|333.79|330.89|333.83|330.93|333.76|330.86|23
1645081220000|2022-02-17 07:00:20|333.77|330.87|333.84|330.94|333.84|330.94|333.73|330.83|23
1645081230000|2022-02-17 07:00:30|333.83|330.93|333.93|331.03|333.94|331.04|333.82|330.92|18
1645081240000|2022-02-17 07:00:40|333.91|331.01|333.87|330.97|333.92|331.02|333.85|330.95|16
1645081250000|2022-02-17 07:00:50|333.89|330.99|333.92|331.02|333.92|331.02|333.88|330.98|21
1645081260000|2022-02-17 07:01:00|333.91|331.01|333.85|330.95|333.92|331.02|333.85|330.95|12
1645081270000|2022-02-17 07:01:10|333.86|330.96|333.92|331.02|333.93|331.03|333.84|330.94|20
1645081280000|2022-02-17 07:01:20|333.93|331.03|333.94|331.04|333.95|331.05|333.92|331.02|12
1645081290000|2022-02-17 07:01:30|333.95|331.05|333.87|330.97|333.96|331.06|333.87|330.97|14
1645081300000|2022-02-17 07:01:40|333.9|331|333.85|330.95|333.9|331|333.8|330.9|27
1645081310000|2022-02-17 07:01:50|333.84|330.94|333.84|330.94|333.86|330.96|333.8|330.9|22
1645081320000|2022-02-17 07:02:00|333.81|330.91|333.83|330.93|333.86|330.96|333.79|330.89|17
1645081330000|2022-02-17 07:02:10|333.82|330.92|333.9|331|333.9|331|333.82|330.92|15
1645081340000|2022-02-17 07:02:20|333.89|330.99|333.84|330.94|333.9|331|333.83|330.93|14
1645081350000|2022-02-17 07:02:30|333.85|330.95|333.83|330.93|333.85|330.95|333.83|330.93|5
1645081360000|2022-02-17 07:02:40|333.84|330.94|333.83|330.93|333.84|330.94|333.82|330.92|8
1645081370000|2022-02-17 07:02:50|333.86|330.96|333.72|330.82|333.9|331|333.71|330.81|24
1645081380000|2022-02-17 07:03:00|333.76|330.86|333.72|330.82|333.77|330.87|333.71|330.81|13
1645081390000|2022-02-17 07:03:10|333.73|330.83|333.7|330.8|333.74|330.84|333.69|330.79|13
1645081400000|2022-02-17 07:03:20|333.71|330.81|333.69|330.79|333.71|330.81|333.69|330.79|9
1645081410000|2022-02-17 07:03:30|333.68|330.78|333.63|330.73|333.68|330.78|333.54|330.64|23
1645081420000|2022-02-17 07:03:40|333.56|330.66|333.54|330.64|333.61|330.71|333.52|330.62|15
1645081430000|2022-02-17 07:03:50|333.52|330.62|333.38|330.48|333.53|330.63|333.32|330.42|25
1645081440000|2022-02-17 07:04:00|333.35|330.45|333.23|330.33|333.35|330.45|333.21|330.31|21
1645081450000|2022-02-17 07:04:10|333.22|330.32|333.33|330.43|333.33|330.43|333.22|330.32|18
1645081460000|2022-02-17 07:04:20|333.34|330.44|333.36|330.46|333.45|330.55|333.3|330.4|24
1645081470000|2022-02-17 07:04:30|333.34|330.44|333.32|330.42|333.4|330.5|333.28|330.38|16
1645081480000|2022-02-17 07:04:40|333.35|330.45|333.24|330.34|333.35|330.45|333.21|330.31|18
1645081490000|2022-02-17 07:04:50|333.25|330.35|333.21|330.31|333.31|330.41|333.21|330.31|24
1645081500000|2022-02-17 07:05:00|333.2|330.3|333.24|330.34|333.27|330.37|333.19|330.29|11
1645081510000|2022-02-17 07:05:10|333.23|330.33|333.24|330.34|333.28|330.38|333.22|330.32|18
1645081520000|2022-02-17 07:05:20|333.26|330.36|333.21|330.31|333.3|330.4|333.21|330.31|18
1645081530000|2022-02-17 07:05:30|333.19|330.29|333.16|330.26|333.21|330.31|333.15|330.25|20
1645081540000|2022-02-17 07:05:40|333.15|330.25|333.1|330.2|333.15|330.25|333.09|330.19|12
1645081550000|2022-02-17 07:05:50|333.09|330.19|333|330.1|333.09|330.19|332.99|330.09|14
1645081560000|2022-02-17 07:06:00|333.03|330.13|333.1|330.2|333.1|330.2|333|330.1|16
1645081570000|2022-02-17 07:06:10|333.09|330.19|333.09|330.19|333.1|330.2|333.05|330.15|13
1645081580000|2022-02-17 07:06:20|333.08|330.18|333.07|330.17|333.1|330.2|333.06|330.16|13
1645081590000|2022-02-17 07:06:30|333.05|330.15|333.03|330.13|333.08|330.18|333.01|330.11|22
1645081600000|2022-02-17 07:06:40|333.01|330.11|333.02|330.12|333.02|330.12|333.01|330.11|10
1645081610000|2022-02-17 07:06:50|333.04|330.14|333.02|330.12|333.04|330.14|333.02|330.12|3
1645081620000|2022-02-17 07:07:00|333.01|330.11|333.06|330.16|333.08|330.18|333.01|330.11|17
1645081630000|2022-02-17 07:07:10|333.05|330.15|333.18|330.28|333.18|330.28|333.05|330.15|10
1645081640000|2022-02-17 07:07:20|333.17|330.27|333.13|330.23|333.23|330.33|333.11|330.21|16
1645081650000|2022-02-17 07:07:30|333.14|330.24|333.03|330.13|333.14|330.24|333.02|330.12|21
1645081660000|2022-02-17 07:07:40|333.04|330.14|333.01|330.11|333.04|330.14|333.01|330.11|11
1645081670000|2022-02-17 07:07:50|333.03|330.13|333.01|330.11|333.04|330.14|333.01|330.11|19
1645081680000|2022-02-17 07:08:00|333|330.1|332.96|330.06|333.02|330.12|332.96|330.06|9
1645081690000|2022-02-17 07:08:10|332.95|330.05|332.95|330.05|332.99|330.09|332.95|330.05|16
1645081700000|2022-02-17 07:08:20|332.97|330.07|332.96|330.06|332.99|330.09|332.92|330.02|23
1645081710000|2022-02-17 07:08:30|332.93|330.03|332.65|329.75|332.94|330.04|332.65|329.75|29
1645081720000|2022-02-17 07:08:40|332.63|329.73|332.59|329.69|332.69|329.79|332.59|329.69|29
1645081730000|2022-02-17 07:08:50|332.6|329.7|332.44|329.54|332.65|329.75|332.42|329.52|22
1645081740000|2022-02-17 07:09:00|332.47|329.57|332.38|329.48|332.47|329.57|332.38|329.48|12
1645081750000|2022-02-17 07:09:10|332.39|329.49|332.52|329.62|332.56|329.66|332.37|329.47|16
1645081760000|2022-02-17 07:09:20|332.51|329.61|332.58|329.68|332.62|329.72|332.5|329.6|24
1645081770000|2022-02-17 07:09:30|332.57|329.67|332.62|329.72|332.65|329.75|332.55|329.65|16
1645081780000|2022-02-17 07:09:40|332.63|329.73|332.62|329.72|332.64|329.74|332.6|329.7|14
1645081790000|2022-02-17 07:09:50|332.61|329.71|332.77|329.87|332.78|329.88|332.61|329.71|15
1645081800000|2022-02-17 07:10:00|332.78|329.88|332.8|329.9|332.8|329.9|332.72|329.82|17
1645081810000|2022-02-17 07:10:10|332.81|329.91|332.74|329.84|332.82|329.92|332.74|329.84|14
1645081820000|2022-02-17 07:10:20|332.75|329.85|332.75|329.85|332.76|329.86|332.73|329.83|8
1645081830000|2022-02-17 07:10:30|332.73|329.83|332.65|329.75|332.81|329.91|332.65|329.75|21
1645081840000|2022-02-17 07:10:40|332.67|329.77|332.66|329.76|332.67|329.77|332.59|329.69|15
1645081850000|2022-02-17 07:10:50|332.64|329.74|332.64|329.74|332.64|329.74|332.61|329.71|6
1645081860000|2022-02-17 07:11:00|332.62|329.72|332.51|329.61|332.64|329.74|332.51|329.61|7
1645081870000|2022-02-17 07:11:10|332.52|329.62|332.51|329.61|332.55|329.65|332.47|329.57|20
1645081880000|2022-02-17 07:11:20|332.47|329.57|332.67|329.77|332.67|329.77|332.45|329.55|21
1645081890000|2022-02-17 07:11:30|332.68|329.78|332.72|329.82|332.72|329.82|332.64|329.74|17
1645081900000|2022-02-17 07:11:40|332.69|329.79|332.76|329.86|332.78|329.88|332.69|329.79|20
1645081910000|2022-02-17 07:11:50|332.77|329.87|332.84|329.94|332.87|329.97|332.75|329.85|15
1645081920000|2022-02-17 07:12:00|332.85|329.95|332.85|329.95|332.87|329.97|332.78|329.88|18
1645081930000|2022-02-17 07:12:10|332.84|329.94|332.78|329.88|332.84|329.94|332.77|329.87|16
1645081940000|2022-02-17 07:12:20|332.79|329.89|332.85|329.95|332.85|329.95|332.79|329.89|13
1645081950000|2022-02-17 07:12:30|332.86|329.96|332.86|329.96|332.88|329.98|332.83|329.93|18
1645081960000|2022-02-17 07:12:40|332.87|329.97|332.83|329.93|332.89|329.99|332.77|329.87|19
1645081970000|2022-02-17 07:12:50|332.79|329.89|332.72|329.82|332.82|329.92|332.72|329.82|23
1645081980000|2022-02-17 07:13:00|332.74|329.84|332.72|329.82|332.74|329.84|332.71|329.81|16
1645081990000|2022-02-17 07:13:10|332.74|329.84|332.74|329.84|332.76|329.86|332.73|329.83|10
1645082000000|2022-02-17 07:13:20|332.73|329.83|332.71|329.81|332.74|329.84|332.71|329.81|8
1645082010000|2022-02-17 07:13:30|332.7|329.8|332.68|329.78|332.72|329.82|332.68|329.78|8
1645082020000|2022-02-17 07:13:40|332.7|329.8|332.74|329.84|332.74|329.84|332.69|329.79|16
1645082030000|2022-02-17 07:13:50|332.73|329.83|332.87|329.97|332.87|329.97|332.72|329.82|11
1645082040000|2022-02-17 07:14:00|332.84|329.94|332.79|329.89|332.85|329.95|332.78|329.88|10
1645082050000|2022-02-17 07:14:10|332.87|329.97|332.83|329.93|332.87|329.97|332.78|329.88|13
1645082060000|2022-02-17 07:14:20|332.84|329.94|332.81|329.91|332.84|329.94|332.81|329.91|13
1645082070000|2022-02-17 07:14:30|332.82|329.92|332.81|329.91|332.82|329.92|332.79|329.89|13
1645082080000|2022-02-17 07:14:40|332.82|329.92|332.74|329.84|332.82|329.92|332.73|329.83|8
1645082090000|2022-02-17 07:14:50|332.73|329.83|332.65|329.75|332.74|329.84|332.64|329.74|13
1645082100000|2022-02-17 07:15:00|332.62|329.72|332.48|329.58|332.63|329.73|332.48|329.58|16
1645082110000|2022-02-17 07:15:10|332.45|329.55|332.45|329.55|332.45|329.55|332.39|329.49|12
1645082120000|2022-02-17 07:15:20|332.4|329.5|332.44|329.54|332.45|329.55|332.36|329.46|18
1645082130000|2022-02-17 07:15:30|332.43|329.53|332.43|329.53|332.46|329.56|332.41|329.51|12
1645082140000|2022-02-17 07:15:40|332.42|329.52|332.43|329.53|332.48|329.58|332.42|329.52|13
1645082160000|2022-02-17 07:16:00|332.47|329.57|332.54|329.64|332.57|329.67|332.47|329.57|13
1645082170000|2022-02-17 07:16:10|332.55|329.65|332.58|329.68|332.61|329.71|332.52|329.62|16
1645082180000|2022-02-17 07:16:20|332.57|329.67|332.69|329.79|332.73|329.83|332.57|329.67|16
1645082190000|2022-02-17 07:16:30|332.68|329.78|332.68|329.78|332.7|329.8|332.66|329.76|16
1645082200000|2022-02-17 07:16:40|332.69|329.79|332.6|329.7|332.69|329.79|332.59|329.69|15
1645082210000|2022-02-17 07:16:50|332.58|329.68|332.56|329.66|332.6|329.7|332.55|329.65|7
1645082220000|2022-02-17 07:17:00|332.55|329.65|332.72|329.82|332.72|329.82|332.55|329.65|16
1645082230000|2022-02-17 07:17:10|332.71|329.81|332.52|329.62|332.71|329.81|332.52|329.62|12
1645082240000|2022-02-17 07:17:20|332.53|329.63|332.54|329.64|332.55|329.65|332.51|329.61|7
1645082250000|2022-02-17 07:17:30|332.53|329.63|332.54|329.64|332.55|329.65|332.52|329.62|19
1645082260000|2022-02-17 07:17:40|332.55|329.65|332.54|329.64|332.56|329.66|332.49|329.59|13
1645082270000|2022-02-17 07:17:50|332.55|329.65|332.51|329.61|332.55|329.65|332.51|329.61|7
1645082280000|2022-02-17 07:18:00|332.54|329.64|332.55|329.65|332.55|329.65|332.51|329.61|11
1645082290000|2022-02-17 07:18:10|332.54|329.64|332.52|329.62|332.55|329.65|332.5|329.6|14
1645082300000|2022-02-17 07:18:20|332.54|329.64|332.59|329.69|332.67|329.77|332.51|329.61|14
1645082310000|2022-02-17 07:18:30|332.61|329.71|332.55|329.65|332.61|329.71|332.55|329.65|15
1645082320000|2022-02-17 07:18:40|332.56|329.66|332.56|329.66|332.58|329.68|332.53|329.63|7
1645082330000|2022-02-17 07:18:50|332.5|329.6|332.48|329.58|332.5|329.6|332.44|329.54|16
1645082340000|2022-02-17 07:19:00|332.49|329.59|332.46|329.56|332.49|329.59|332.45|329.55|6
1645082350000|2022-02-17 07:19:10|332.45|329.55|332.46|329.56|332.48|329.58|332.45|329.55|10
1645082360000|2022-02-17 07:19:20|332.47|329.57|332.4|329.5|332.47|329.57|332.38|329.48|18
1645082370000|2022-02-17 07:19:30|332.42|329.52|332.38|329.48|332.42|329.52|332.38|329.48|7
1645082380000|2022-02-17 07:19:40|332.41|329.51|332.39|329.49|332.41|329.51|332.38|329.48|9
1645082390000|2022-02-17 07:19:50|332.41|329.51|332.4|329.5|332.41|329.51|332.38|329.48|11
1645082400000|2022-02-17 07:20:00|332.41|329.51|332.39|329.49|332.41|329.51|332.38|329.48|9
1645082410000|2022-02-17 07:20:10|332.4|329.5|332.39|329.49|332.42|329.52|332.34|329.44|22
1645082420000|2022-02-17 07:20:20|332.4|329.5|332.47|329.57|332.51|329.61|332.37|329.47|21
1645082430000|2022-02-17 07:20:30|332.45|329.55|332.38|329.48|332.47|329.57|332.35|329.45|11
1645082440000|2022-02-17 07:20:40|332.39|329.49|332.38|329.48|332.4|329.5|332.36|329.46|8
1645082450000|2022-02-17 07:20:50|332.41|329.51|332.38|329.48|332.41|329.51|332.38|329.48|8
1645082460000|2022-02-17 07:21:00|332.39|329.49|332.42|329.52|332.44|329.54|332.37|329.47|18
1645082470000|2022-02-17 07:21:10|332.43|329.53|332.39|329.49|332.43|329.53|332.38|329.48|13
1645082480000|2022-02-17 07:21:20|332.4|329.5|332.46|329.56|332.48|329.58|332.4|329.5|14
1645082490000|2022-02-17 07:21:30|332.47|329.57|332.49|329.59|332.52|329.62|332.47|329.57|14
1645082500000|2022-02-17 07:21:40|332.53|329.63|332.48|329.58|332.54|329.64|332.48|329.58|10
1645082510000|2022-02-17 07:21:50|332.49|329.59|332.33|329.43|332.5|329.6|332.3|329.4|15
1645082520000|2022-02-17 07:22:00|332.32|329.42|332.32|329.42|332.33|329.43|332.29|329.39|8
1645082530000|2022-02-17 07:22:10|332.33|329.43|332.24|329.34|332.33|329.43|332.24|329.34|10
1645082540000|2022-02-17 07:22:20|332.25|329.35|332.29|329.39|332.31|329.41|332.25|329.35|14
1645082550000|2022-02-17 07:22:30|332.31|329.41|332.25|329.35|332.31|329.41|332.23|329.33|6
1645082560000|2022-02-17 07:22:40|332.26|329.36|332.24|329.34|332.26|329.36|332.23|329.33|5
1645082570000|2022-02-17 07:22:50|332.25|329.35|332.3|329.4|332.31|329.41|332.25|329.35|7
1645082580000|2022-02-17 07:23:00|332.29|329.39|332.38|329.48|332.38|329.48|332.27|329.37|10
1645082590000|2022-02-17 07:23:10|332.39|329.49|332.39|329.49|332.39|329.49|332.39|329.49|1
1645082600000|2022-02-17 07:23:20|332.35|329.45|332.38|329.48|332.38|329.48|332.35|329.45|2
1645082610000|2022-02-17 07:23:30|332.39|329.49|332.39|329.49|332.39|329.49|332.33|329.43|13
1645082620000|2022-02-17 07:23:40|332.37|329.47|332.29|329.39|332.4|329.5|332.28|329.38|21
1645082630000|2022-02-17 07:23:50|332.3|329.4|332.27|329.37|332.3|329.4|332.27|329.37|9
1645082640000|2022-02-17 07:24:00|332.28|329.38|332.3|329.4|332.31|329.41|332.28|329.38|4
1645082650000|2022-02-17 07:24:10|332.31|329.41|332.32|329.42|332.34|329.44|332.31|329.41|5
1645082660000|2022-02-17 07:24:20|332.33|329.43|332.41|329.51|332.42|329.52|332.31|329.41|20
1645082670000|2022-02-17 07:24:30|332.38|329.48|332.38|329.48|332.43|329.53|332.38|329.48|17
1645082680000|2022-02-17 07:24:40|332.4|329.5|332.39|329.49|332.41|329.51|332.35|329.45|9
1645082690000|2022-02-17 07:24:50|332.38|329.48|332.38|329.48|332.39|329.49|332.33|329.43|15
1645082700000|2022-02-17 07:25:00|332.39|329.49|332.34|329.44|332.39|329.49|332.33|329.43|10
1645082710000|2022-02-17 07:25:10|332.33|329.43|332.35|329.45|332.35|329.45|332.32|329.42|9
1645082720000|2022-02-17 07:25:20|332.31|329.41|332.33|329.43|332.36|329.46|332.31|329.41|14
1645082730000|2022-02-17 07:25:30|332.34|329.44|332.38|329.48|332.39|329.49|332.32|329.42|11
1645082740000|2022-02-17 07:25:40|332.39|329.49|332.38|329.48|332.39|329.49|332.37|329.47|8
1645082750000|2022-02-17 07:25:50|332.39|329.49|332.34|329.44|332.39|329.49|332.31|329.41|14
1645082760000|2022-02-17 07:26:00|332.32|329.42|332.34|329.44|332.34|329.44|332.3|329.4|10
1645082770000|2022-02-17 07:26:10|332.33|329.43|332.31|329.41|332.33|329.43|332.31|329.41|5
1645082780000|2022-02-17 07:26:20|332.33|329.43|332.26|329.36|332.33|329.43|332.23|329.33|17
1645082790000|2022-02-17 07:26:30|332.21|329.31|332.2|329.3|332.22|329.32|332.19|329.29|11
1645082800000|2022-02-17 07:26:40|332.21|329.31|332.17|329.27|332.22|329.32|332.14|329.24|11
1645082810000|2022-02-17 07:26:50|332.18|329.28|332.21|329.31|332.22|329.32|332.17|329.27|14
1645082820000|2022-02-17 07:27:00|332.19|329.29|332.17|329.27|332.2|329.3|332.16|329.26|8
1645082830000|2022-02-17 07:27:10|332.16|329.26|332.17|329.27|332.21|329.31|332.16|329.26|13
1645082840000|2022-02-17 07:27:20|332.18|329.28|332.16|329.26|332.22|329.32|332.15|329.25|12
1645082850000|2022-02-17 07:27:30|332.14|329.24|332.15|329.25|332.17|329.27|332.14|329.24|7
1645082860000|2022-02-17 07:27:40|332.14|329.24|332.14|329.24|332.15|329.25|332.12|329.22|8
1645082870000|2022-02-17 07:27:50|332.15|329.25|332.12|329.22|332.16|329.26|332.1|329.2|17
1645082880000|2022-02-17 07:28:00|332.13|329.23|332.15|329.25|332.15|329.25|332.13|329.23|5
1645082890000|2022-02-17 07:28:10|332.13|329.23|332.13|329.23|332.15|329.25|332.13|329.23|10
1645082900000|2022-02-17 07:28:20|332.12|329.22|332.09|329.19|332.15|329.25|332.06|329.16|19
1645082910000|2022-02-17 07:28:30|332.11|329.21|332.09|329.19|332.11|329.21|332.09|329.19|4
1645082920000|2022-02-17 07:28:40|332.08|329.18|332.07|329.17|332.08|329.18|332.07|329.17|16
1645082930000|2022-02-17 07:28:50|332.08|329.18|332.07|329.17|332.09|329.19|332.07|329.17|11
1645082940000|2022-02-17 07:29:00|332.08|329.18|332.14|329.24|332.15|329.25|332.08|329.18|18
1645082950000|2022-02-17 07:29:10|332.09|329.19|332.11|329.21|332.13|329.23|332.09|329.19|8
1645082960000|2022-02-17 07:29:20|332.1|329.2|332.1|329.2|332.11|329.21|332.05|329.15|13
1645082970000|2022-02-17 07:29:30|332.09|329.19|332.06|329.16|332.11|329.21|332.06|329.16|19
1645082980000|2022-02-17 07:29:40|332.07|329.17|332.08|329.18|332.09|329.19|332.07|329.17|7
1645082990000|2022-02-17 07:29:50|332.1|329.2|332.03|329.13|332.1|329.2|332.03|329.13|13
1645083000000|2022-02-17 07:30:00|332.04|329.14|332.02|329.12|332.04|329.14|332.01|329.11|11
1645083010000|2022-02-17 07:30:10|331.99|329.09|331.94|329.04|331.99|329.09|331.94|329.04|7
1645083020000|2022-02-17 07:30:20|331.93|329.03|331.92|329.02|331.93|329.03|331.91|329.01|3
1645083040000|2022-02-17 07:30:40|331.93|329.03|331.83|328.93|331.93|329.03|331.8|328.9|10
1645083050000|2022-02-17 07:30:50|331.86|328.96|331.86|328.96|331.89|328.99|331.86|328.96|15
1645083060000|2022-02-17 07:31:00|331.89|328.99|331.87|328.97|331.89|328.99|331.86|328.96|10
1645083070000|2022-02-17 07:31:10|331.8|328.9|331.87|328.97|331.87|328.97|331.8|328.9|7
1645083080000|2022-02-17 07:31:20|331.86|328.96|331.86|328.96|331.88|328.98|331.83|328.93|14
1645083090000|2022-02-17 07:31:30|331.85|328.95|331.83|328.93|331.87|328.97|331.8|328.9|8
1645083100000|2022-02-17 07:31:40|331.84|328.94|332.04|329.14|332.06|329.16|331.84|328.94|20
1645083110000|2022-02-17 07:31:50|331.99|329.09|332.07|329.17|332.08|329.18|331.99|329.09|8
1645083120000|2022-02-17 07:32:00|332.08|329.18|332.09|329.19|332.09|329.19|332.08|329.18|4
1645083130000|2022-02-17 07:32:10|332.08|329.18|332.09|329.19|332.1|329.2|332.08|329.18|10
1645083140000|2022-02-17 07:32:20|332.11|329.21|331.99|329.09|332.11|329.21|331.99|329.09|9
1645083150000|2022-02-17 07:32:30|332|329.1|332.11|329.21|332.12|329.22|332|329.1|14
1645083160000|2022-02-17 07:32:40|332.1|329.2|332.12|329.22|332.12|329.22|332.1|329.2|5
1645083170000|2022-02-17 07:32:50|332.07|329.17|332.33|329.43|332.36|329.46|332.07|329.17|23
1645083180000|2022-02-17 07:33:00|332.35|329.45|332.31|329.41|332.35|329.45|332.26|329.36|24
1645083190000|2022-02-17 07:33:10|332.3|329.4|332.33|329.43|332.33|329.43|332.3|329.4|6
1645083200000|2022-02-17 07:33:20|332.34|329.44|332.48|329.58|332.48|329.58|332.34|329.44|12
1645083210000|2022-02-17 07:33:30|332.4|329.5|332.37|329.47|332.41|329.51|332.36|329.46|15
1645083220000|2022-02-17 07:33:40|332.38|329.48|332.41|329.51|332.41|329.51|332.37|329.47|8
1645083230000|2022-02-17 07:33:50|332.4|329.5|332.4|329.5|332.42|329.52|332.35|329.45|11
1645083240000|2022-02-17 07:34:00|332.41|329.51|332.44|329.54|332.44|329.54|332.41|329.51|6
1645083250000|2022-02-17 07:34:10|332.49|329.59|332.42|329.52|332.5|329.6|332.42|329.52|9
1645083260000|2022-02-17 07:34:20|332.45|329.55|332.49|329.59|332.51|329.61|332.43|329.53|12
1645083270000|2022-02-17 07:34:30|332.48|329.58|332.43|329.53|332.49|329.59|332.42|329.52|11
1645083280000|2022-02-17 07:34:40|332.44|329.54|332.43|329.53|332.45|329.55|332.43|329.53|9
1645083290000|2022-02-17 07:34:50|332.41|329.51|332.41|329.51|332.42|329.52|332.39|329.49|8
1645083300000|2022-02-17 07:35:00|332.4|329.5|332.48|329.58|332.5|329.6|332.4|329.5|18
1645083310000|2022-02-17 07:35:10|332.46|329.56|332.47|329.57|332.49|329.59|332.45|329.55|10
1645083320000|2022-02-17 07:35:20|332.48|329.58|332.52|329.62|332.52|329.62|332.45|329.55|14
1645083330000|2022-02-17 07:35:30|332.51|329.61|332.46|329.56|332.51|329.61|332.42|329.52|13
1645083340000|2022-02-17 07:35:40|332.43|329.53|332.42|329.52|332.48|329.58|332.38|329.48|23
1645083350000|2022-02-17 07:35:50|332.41|329.51|332.39|329.49|332.44|329.54|332.38|329.48|14
1645083360000|2022-02-17 07:36:00|332.4|329.5|332.43|329.53|332.46|329.56|332.39|329.49|22
1645083370000|2022-02-17 07:36:10|332.44|329.54|332.43|329.53|332.44|329.54|332.42|329.52|8
1645083380000|2022-02-17 07:36:20|332.42|329.52|332.53|329.63|332.53|329.63|332.42|329.52|10
1645083390000|2022-02-17 07:36:30|332.52|329.62|332.44|329.54|332.54|329.64|332.43|329.53|17
1645083400000|2022-02-17 07:36:40|332.43|329.53|332.41|329.51|332.44|329.54|332.4|329.5|9
1645083410000|2022-02-17 07:36:50|332.42|329.52|332.37|329.47|332.42|329.52|332.35|329.45|11
1645083420000|2022-02-17 07:37:00|332.35|329.45|332.36|329.46|332.36|329.46|332.35|329.45|4
1645083430000|2022-02-17 07:37:10|332.33|329.43|332.33|329.43|332.34|329.44|332.3|329.4|8
1645083440000|2022-02-17 07:37:20|332.34|329.44|332.4|329.5|332.45|329.55|332.33|329.43|14
1645083450000|2022-02-17 07:37:30|332.41|329.51|332.47|329.57|332.48|329.58|332.41|329.51|11
1645083460000|2022-02-17 07:37:40|332.46|329.56|332.34|329.44|332.46|329.56|332.32|329.42|13
1645083470000|2022-02-17 07:37:50|332.33|329.43|332.37|329.47|332.37|329.47|332.32|329.42|9
1645083480000|2022-02-17 07:38:00|332.35|329.45|332.33|329.43|332.37|329.47|332.32|329.42|8
1645083490000|2022-02-17 07:38:10|332.34|329.44|332.25|329.35|332.34|329.44|332.24|329.34|13
1645083500000|2022-02-17 07:38:20|332.26|329.36|332.22|329.32|332.28|329.38|332.21|329.31|17
1645083510000|2022-02-17 07:38:30|332.23|329.33|332.24|329.34|332.25|329.35|332.2|329.3|10
1645083520000|2022-02-17 07:38:40|332.26|329.36|332.28|329.38|332.28|329.38|332.23|329.33|9
1645083530000|2022-02-17 07:38:50|332.29|329.39|332.29|329.39|332.3|329.4|332.27|329.37|12
1645083540000|2022-02-17 07:39:00|332.28|329.38|332.28|329.38|332.32|329.42|332.28|329.38|6
1645083550000|2022-02-17 07:39:10|332.29|329.39|332.3|329.4|332.31|329.41|332.29|329.39|4
1645083560000|2022-02-17 07:39:20|332.31|329.41|332.31|329.41|332.31|329.41|332.29|329.39|7
1645083570000|2022-02-17 07:39:30|332.3|329.4|332.31|329.41|332.31|329.41|332.3|329.4|4
1645083580000|2022-02-17 07:39:40|332.32|329.42|332.31|329.41|332.32|329.42|332.3|329.4|9
1645083590000|2022-02-17 07:39:50|332.32|329.42|332.32|329.42|332.33|329.43|332.31|329.41|16
1645083600000|2022-02-17 07:40:00|332.28|329.38|332.33|329.43|332.33|329.43|332.28|329.38|5
1645083610000|2022-02-17 07:40:10|332.31|329.41|332.27|329.37|332.31|329.41|332.26|329.36|15
1645083620000|2022-02-17 07:40:20|332.28|329.38|332.36|329.46|332.39|329.49|332.28|329.38|22
1645083630000|2022-02-17 07:40:30|332.37|329.47|332.41|329.51|332.44|329.54|332.37|329.47|14
1645083640000|2022-02-17 07:40:40|332.42|329.52|332.41|329.51|332.43|329.53|332.4|329.5|9
1645083650000|2022-02-17 07:40:50|332.42|329.52|332.54|329.64|332.57|329.67|332.42|329.52|21
1645083660000|2022-02-17 07:41:00|332.55|329.65|332.53|329.63|332.56|329.66|332.53|329.63|13
1645083670000|2022-02-17 07:41:10|332.55|329.65|332.54|329.64|332.55|329.65|332.52|329.62|9
1645083680000|2022-02-17 07:41:20|332.53|329.63|332.52|329.62|332.55|329.65|332.5|329.6|17
1645083690000|2022-02-17 07:41:30|332.53|329.63|332.61|329.71|332.61|329.71|332.51|329.61|26
1645083700000|2022-02-17 07:41:40|332.53|329.63|332.54|329.64|332.62|329.72|332.52|329.62|19
1645083710000|2022-02-17 07:41:50|332.57|329.67|332.72|329.82|332.72|329.82|332.57|329.67|23
1645083720000|2022-02-17 07:42:00|332.73|329.83|332.59|329.69|332.73|329.83|332.55|329.65|30
1645083730000|2022-02-17 07:42:10|332.6|329.7|332.62|329.72|332.64|329.74|332.57|329.67|21
1645083740000|2022-02-17 07:42:20|332.63|329.73|332.7|329.8|332.72|329.82|332.63|329.73|17
1645083750000|2022-02-17 07:42:30|332.67|329.77|332.65|329.75|332.7|329.8|332.65|329.75|7
1645083760000|2022-02-17 07:42:40|332.66|329.76|332.69|329.79|332.69|329.79|332.66|329.76|12
1645083770000|2022-02-17 07:42:50|332.7|329.8|332.7|329.8|332.72|329.82|332.67|329.77|11
1645083780000|2022-02-17 07:43:00|332.71|329.81|332.8|329.9|332.8|329.9|332.68|329.78|11
1645083790000|2022-02-17 07:43:10|332.81|329.91|332.78|329.88|332.88|329.98|332.77|329.87|18
1645083800000|2022-02-17 07:43:20|332.79|329.89|332.82|329.92|332.85|329.95|332.78|329.88|11
1645083810000|2022-02-17 07:43:30|332.81|329.91|332.87|329.97|332.9|330|332.8|329.9|13
1645083820000|2022-02-17 07:43:40|332.89|329.99|332.94|330.04|332.94|330.04|332.89|329.99|13
1645083830000|2022-02-17 07:43:50|332.93|330.03|332.9|330|332.94|330.04|332.88|329.98|11
1645083840000|2022-02-17 07:44:00|332.88|329.98|332.9|330|332.9|330|332.88|329.98|5
1645083850000|2022-02-17 07:44:10|332.91|330.01|332.91|330.01|332.92|330.02|332.9|330|4
1645083860000|2022-02-17 07:44:20|332.92|330.02|332.94|330.04|332.94|330.04|332.9|330|9
1645083870000|2022-02-17 07:44:30|332.93|330.03|333.16|330.26|333.18|330.28|332.87|329.97|21
1645083880000|2022-02-17 07:44:40|333.19|330.29|333.24|330.34|333.25|330.35|333.19|330.29|15
1645083890000|2022-02-17 07:44:50|333.23|330.33|333.19|330.29|333.25|330.35|333.13|330.23|20
1645083900000|2022-02-17 07:45:00|333.18|330.28|333.23|330.33|333.23|330.33|333.18|330.28|6
1645083910000|2022-02-17 07:45:10|333.22|330.32|333.28|330.38|333.29|330.39|333.22|330.32|14
1645083920000|2022-02-17 07:45:20|333.27|330.37|333.26|330.36|333.28|330.38|333.26|330.36|12
1645083930000|2022-02-17 07:45:30|333.27|330.37|333.31|330.41|333.32|330.42|333.25|330.35|10
1645083940000|2022-02-17 07:45:40|333.33|330.43|333.33|330.43|333.34|330.44|333.32|330.42|7
1645083950000|2022-02-17 07:45:50|333.34|330.44|333.28|330.38|333.34|330.44|333.28|330.38|10
1645083960000|2022-02-17 07:46:00|333.29|330.39|333.26|330.36|333.29|330.39|333.19|330.29|19
1645083970000|2022-02-17 07:46:10|333.27|330.37|333.27|330.37|333.27|330.37|333.23|330.33|11
1645083980000|2022-02-17 07:46:20|333.28|330.38|333.31|330.41|333.32|330.42|333.28|330.38|12
1645083990000|2022-02-17 07:46:30|333.3|330.4|333.31|330.41|333.32|330.42|333.3|330.4|8
1645084000000|2022-02-17 07:46:40|333.32|330.42|333.43|330.53|333.46|330.56|333.32|330.42|14
1645084010000|2022-02-17 07:46:50|333.42|330.52|333.41|330.51|333.43|330.53|333.38|330.48|20
1645084020000|2022-02-17 07:47:00|333.42|330.52|333.4|330.5|333.43|330.53|333.4|330.5|21
1645084030000|2022-02-17 07:47:10|333.41|330.51|333.46|330.56|333.47|330.57|333.4|330.5|17
1645084040000|2022-02-17 07:47:20|333.47|330.57|333.49|330.59|333.49|330.59|333.45|330.55|12
1645084050000|2022-02-17 07:47:30|333.48|330.58|333.5|330.6|333.52|330.62|333.47|330.57|16
1645084060000|2022-02-17 07:47:40|333.51|330.61|333.7|330.8|333.71|330.81|333.51|330.61|17
1645084070000|2022-02-17 07:47:50|333.73|330.83|333.78|330.88|333.79|330.89|333.73|330.83|12
1645084080000|2022-02-17 07:48:00|333.79|330.89|333.91|331.01|333.91|331.01|333.79|330.89|16
1645084090000|2022-02-17 07:48:10|333.9|331|333.93|331.03|333.94|331.04|333.86|330.96|17
1645084100000|2022-02-17 07:48:20|333.94|331.04|333.81|330.91|333.94|331.04|333.78|330.88|23
1645084110000|2022-02-17 07:48:30|333.82|330.92|333.69|330.79|333.82|330.92|333.67|330.77|17
1645084120000|2022-02-17 07:48:40|333.7|330.8|333.76|330.86|333.77|330.87|333.7|330.8|15
1645084130000|2022-02-17 07:48:50|333.78|330.88|333.74|330.84|333.78|330.88|333.69|330.79|18
1645084140000|2022-02-17 07:49:00|333.73|330.83|333.76|330.86|333.77|330.87|333.72|330.82|16
1645084150000|2022-02-17 07:49:10|333.75|330.85|333.77|330.87|333.78|330.88|333.74|330.84|13
1645084160000|2022-02-17 07:49:20|333.76|330.86|333.8|330.9|333.8|330.9|333.76|330.86|4
1645084170000|2022-02-17 07:49:30|333.82|330.92|333.86|330.96|333.86|330.96|333.82|330.92|9
1645084180000|2022-02-17 07:49:40|333.89|330.99|333.82|330.92|333.89|330.99|333.8|330.9|14
1645084190000|2022-02-17 07:49:50|333.84|330.94|333.82|330.92|333.91|331.01|333.81|330.91|24
1645084200000|2022-02-17 07:50:00|333.85|330.95|333.87|330.97|333.91|331.01|333.85|330.95|14
1645084210000|2022-02-17 07:50:10|333.88|330.98|333.91|331.01|333.91|331.01|333.84|330.94|9
1645084220000|2022-02-17 07:50:20|333.9|331|333.88|330.98|333.91|331.01|333.78|330.88|12
1645084230000|2022-02-17 07:50:30|333.85|330.95|333.84|330.94|333.89|330.99|333.77|330.87|31
1645084240000|2022-02-17 07:50:40|333.85|330.95|333.85|330.95|333.91|331.01|333.82|330.92|23
1645084250000|2022-02-17 07:50:50|333.84|330.94|333.79|330.89|333.88|330.98|333.75|330.85|20
1645084260000|2022-02-17 07:51:00|333.8|330.9|333.82|330.92|333.84|330.94|333.78|330.88|17
1645084270000|2022-02-17 07:51:10|333.81|330.91|333.82|330.92|333.83|330.93|333.81|330.91|10
1645084280000|2022-02-17 07:51:20|333.81|330.91|333.83|330.93|333.84|330.94|333.81|330.91|8
1645084290000|2022-02-17 07:51:30|333.82|330.92|333.81|330.91|333.83|330.93|333.8|330.9|13
1645084300000|2022-02-17 07:51:40|333.8|330.9|333.82|330.92|333.83|330.93|333.79|330.89|11
1645084310000|2022-02-17 07:51:50|333.81|330.91|333.8|330.9|333.81|330.91|333.79|330.89|8
1645084320000|2022-02-17 07:52:00|333.81|330.91|333.79|330.89|333.81|330.91|333.78|330.88|10
1645084330000|2022-02-17 07:52:10|333.78|330.88|333.79|330.89|333.8|330.9|333.77|330.87|8
1645084340000|2022-02-17 07:52:20|333.78|330.88|333.79|330.89|333.79|330.89|333.78|330.88|6
1645084350000|2022-02-17 07:52:30|333.78|330.88|333.78|330.88|333.79|330.89|333.78|330.88|3
1645084360000|2022-02-17 07:52:40|333.79|330.89|333.78|330.88|333.79|330.89|333.78|330.88|2
1645084370000|2022-02-17 07:52:50|333.79|330.89|333.76|330.86|333.79|330.89|333.74|330.84|9
1645084380000|2022-02-17 07:53:00|333.75|330.85|333.74|330.84|333.78|330.88|333.74|330.84|16
1645084390000|2022-02-17 07:53:10|333.73|330.83|333.73|330.83|333.75|330.85|333.65|330.75|21
1645084400000|2022-02-17 07:53:20|333.75|330.85|333.7|330.8|333.78|330.88|333.7|330.8|16
1645084410000|2022-02-17 07:53:30|333.71|330.81|333.59|330.69|333.72|330.82|333.54|330.64|17
1645084420000|2022-02-17 07:53:40|333.58|330.68|333.59|330.69|333.62|330.72|333.57|330.67|25
1645084430000|2022-02-17 07:53:50|333.61|330.71|333.59|330.69|333.62|330.72|333.58|330.68|8
1645084440000|2022-02-17 07:54:00|333.61|330.71|333.57|330.67|333.62|330.72|333.57|330.67|8
1645084450000|2022-02-17 07:54:10|333.53|330.63|333.58|330.68|333.58|330.68|333.47|330.57|18
1645084460000|2022-02-17 07:54:20|333.54|330.64|333.56|330.66|333.65|330.75|333.54|330.64|26
1645084470000|2022-02-17 07:54:30|333.57|330.67|333.58|330.68|333.61|330.71|333.44|330.54|25
1645084480000|2022-02-17 07:54:40|333.6|330.7|333.57|330.67|333.6|330.7|333.53|330.63|8
1645084490000|2022-02-17 07:54:50|333.58|330.68|333.56|330.66|333.58|330.68|333.56|330.66|7
1645084500000|2022-02-17 07:55:00|333.55|330.65|333.63|330.73|333.65|330.75|333.55|330.65|18
1645084510000|2022-02-17 07:55:10|333.62|330.72|333.63|330.73|333.68|330.78|333.59|330.69|19
1645084520000|2022-02-17 07:55:20|333.66|330.76|333.65|330.75|333.7|330.8|333.61|330.71|21
1645084530000|2022-02-17 07:55:30|333.64|330.74|333.67|330.77|333.69|330.79|333.64|330.74|12
1645084540000|2022-02-17 07:55:40|333.68|330.78|333.66|330.76|333.69|330.79|333.64|330.74|10
1645084550000|2022-02-17 07:55:50|333.67|330.77|333.68|330.78|333.68|330.78|333.66|330.76|6
1645084560000|2022-02-17 07:56:00|333.67|330.77|333.69|330.79|333.7|330.8|333.66|330.76|13
1645084570000|2022-02-17 07:56:10|333.7|330.8|333.68|330.78|333.71|330.81|333.67|330.77|21
1645084580000|2022-02-17 07:56:20|333.7|330.8|333.71|330.81|333.71|330.81|333.65|330.75|7
1645084590000|2022-02-17 07:56:30|333.69|330.79|333.71|330.81|333.72|330.82|333.69|330.79|9
1645084600000|2022-02-17 07:56:40|333.72|330.82|333.74|330.84|333.75|330.85|333.69|330.79|15
1645084610000|2022-02-17 07:56:50|333.73|330.83|333.74|330.84|333.75|330.85|333.7|330.8|16
1645084620000|2022-02-17 07:57:00|333.75|330.85|333.76|330.86|333.79|330.89|333.75|330.85|18
1645084630000|2022-02-17 07:57:10|333.77|330.87|333.75|330.85|333.79|330.89|333.72|330.82|23
1645084640000|2022-02-17 07:57:20|333.77|330.87|333.75|330.85|333.78|330.88|333.74|330.84|12
1645084650000|2022-02-17 07:57:30|333.76|330.86|333.73|330.83|333.77|330.87|333.72|330.82|7
1645084660000|2022-02-17 07:57:40|333.75|330.85|333.74|330.84|333.81|330.91|333.72|330.82|15
1645084670000|2022-02-17 07:57:50|333.75|330.85|333.72|330.82|333.75|330.85|333.72|330.82|6
1645084680000|2022-02-17 07:58:00|333.73|330.83|333.85|330.95|333.87|330.97|333.72|330.82|12
1645084690000|2022-02-17 07:58:10|333.82|330.92|333.81|330.91|333.85|330.95|333.81|330.91|12
1645084700000|2022-02-17 07:58:20|333.8|330.9|333.81|330.91|333.87|330.97|333.8|330.9|15
1645084710000|2022-02-17 07:58:30|333.8|330.9|333.81|330.91|333.84|330.94|333.76|330.86|19
1645084720000|2022-02-17 07:58:40|333.8|330.9|333.77|330.87|333.81|330.91|333.77|330.87|6
1645084730000|2022-02-17 07:58:50|333.78|330.88|333.81|330.91|333.81|330.91|333.77|330.87|11
1645084740000|2022-02-17 07:59:00|333.78|330.88|333.84|330.94|333.85|330.95|333.78|330.88|13
1645084750000|2022-02-17 07:59:10|333.83|330.93|333.82|330.92|333.87|330.97|333.82|330.92|10
1645084760000|2022-02-17 07:59:20|333.87|330.97|333.87|330.97|333.87|330.97|333.85|330.95|6
1645084770000|2022-02-17 07:59:30|333.86|330.96|333.88|330.98|333.89|330.99|333.84|330.94|12
1645084780000|2022-02-17 07:59:40|333.84|330.94|333.81|330.91|333.85|330.95|333.81|330.91|8
1645084790000|2022-02-17 07:59:50|333.82|330.92|333.82|330.92|333.84|330.94|333.81|330.91|6
1645084800000|2022-02-17 08:00:00|333.83|330.93|333.84|330.94|333.85|330.95|333.83|330.93|5
1645084810000|2022-02-17 08:00:10|333.85|330.95|333.89|330.99|333.91|331.01|333.82|330.92|17
1645084820000|2022-02-17 08:00:20|333.9|331|334.01|331.11|334.01|331.11|333.89|330.99|14
1645084830000|2022-02-17 08:00:30|334.04|331.14|334.06|331.16|334.13|331.23|334.04|331.14|16
1645084840000|2022-02-17 08:00:40|334.07|331.17|334.09|331.19|334.12|331.22|334.01|331.11|22
1645084850000|2022-02-17 08:00:50|334.1|331.2|334.09|331.19|334.13|331.23|334.08|331.18|17
1645084860000|2022-02-17 08:01:00|334.06|331.16|333.91|331.01|334.06|331.16|333.84|330.94|22
1645084870000|2022-02-17 08:01:10|333.9|331|333.87|330.97|333.91|331.01|333.82|330.92|23
1645084880000|2022-02-17 08:01:20|333.88|330.98|333.9|331|333.94|331.04|333.86|330.96|28
1645084890000|2022-02-17 08:01:30|333.89|330.99|333.94|331.04|333.94|331.04|333.85|330.95|24
1645084900000|2022-02-17 08:01:40|333.97|331.07|334.02|331.12|334.04|331.14|333.9|331|25
1645084910000|2022-02-17 08:01:50|333.98|331.08|334.01|331.11|334.07|331.17|333.91|331.01|18
1645084920000|2022-02-17 08:02:00|334.02|331.12|334.12|331.22|334.13|331.23|333.93|331.03|23
1645084930000|2022-02-17 08:02:10|334.13|331.23|334.01|331.11|334.15|331.25|333.96|331.06|20
1645084940000|2022-02-17 08:02:20|334.02|331.12|333.9|331|334.02|331.12|333.9|331|21
1645084950000|2022-02-17 08:02:30|333.91|331.01|333.78|330.88|333.92|331.02|333.77|330.87|17
1645084960000|2022-02-17 08:02:40|333.8|330.9|333.82|330.92|333.84|330.94|333.78|330.88|14
1645084970000|2022-02-17 08:02:50|333.83|330.93|333.84|330.94|333.89|330.99|333.83|330.93|11
1645084980000|2022-02-17 08:03:00|333.8|330.9|333.75|330.85|333.81|330.91|333.7|330.8|17
1645084990000|2022-02-17 08:03:10|333.72|330.82|333.72|330.82|333.73|330.83|333.7|330.8|6
1645085000000|2022-02-17 08:03:20|333.71|330.81|333.73|330.83|333.73|330.83|333.71|330.81|6
1645085010000|2022-02-17 08:03:30|333.72|330.82|333.52|330.62|333.72|330.82|333.52|330.62|5
1645085020000|2022-02-17 08:03:40|333.51|330.61|333.57|330.67|333.62|330.72|333.49|330.59|20
1645085030000|2022-02-17 08:03:50|333.62|330.72|333.52|330.62|333.62|330.72|333.45|330.55|26
1645085040000|2022-02-17 08:04:00|333.53|330.63|333.59|330.69|333.61|330.71|333.47|330.57|19
1645085050000|2022-02-17 08:04:10|333.63|330.73|333.58|330.68|333.75|330.85|333.58|330.68|24
1645085060000|2022-02-17 08:04:20|333.59|330.69|333.64|330.74|333.66|330.76|333.59|330.69|10
1645085070000|2022-02-17 08:04:30|333.63|330.73|333.6|330.7|333.66|330.76|333.58|330.68|13
1645085080000|2022-02-17 08:04:40|333.61|330.71|333.65|330.75|333.65|330.75|333.57|330.67|18
1645085090000|2022-02-17 08:04:50|333.64|330.74|333.74|330.84|333.75|330.85|333.61|330.71|17
1645085100000|2022-02-17 08:05:00|333.73|330.83|333.73|330.83|333.77|330.87|333.71|330.81|21
1645085110000|2022-02-17 08:05:10|333.74|330.84|333.75|330.85|333.8|330.9|333.72|330.82|18
1645085120000|2022-02-17 08:05:20|333.74|330.84|333.61|330.71|333.75|330.85|333.6|330.7|24
1645085130000|2022-02-17 08:05:30|333.6|330.7|333.46|330.56|333.61|330.71|333.43|330.53|23
1645085140000|2022-02-17 08:05:40|333.48|330.58|333.48|330.58|333.48|330.58|333.37|330.47|15
1645085150000|2022-02-17 08:05:50|333.45|330.55|333.42|330.52|333.49|330.59|333.41|330.51|21
1645085160000|2022-02-17 08:06:00|333.43|330.53|333.46|330.56|333.5|330.6|333.42|330.52|17
1645085170000|2022-02-17 08:06:10|333.45|330.55|333.48|330.58|333.48|330.58|333.44|330.54|7
1645085180000|2022-02-17 08:06:20|333.47|330.57|333.48|330.58|333.53|330.63|333.44|330.54|14
1645085190000|2022-02-17 08:06:30|333.52|330.62|333.71|330.81|333.71|330.81|333.44|330.54|17
1645085200000|2022-02-17 08:06:40|333.64|330.74|333.7|330.8|333.96|331.06|333.64|330.74|35
1645085210000|2022-02-17 08:06:50|333.69|330.79|333.68|330.78|333.71|330.81|333.65|330.75|13
1645085220000|2022-02-17 08:07:00|333.67|330.77|333.62|330.72|333.68|330.78|333.59|330.69|18
1645085230000|2022-02-17 08:07:10|333.61|330.71|333.64|330.74|333.65|330.75|333.61|330.71|11
1645085240000|2022-02-17 08:07:20|333.62|330.72|333.67|330.77|333.69|330.79|333.62|330.72|11
1645085250000|2022-02-17 08:07:30|333.68|330.78|333.71|330.81|333.8|330.9|333.68|330.78|18
1645085260000|2022-02-17 08:07:40|333.74|330.84|333.67|330.77|333.74|330.84|333.67|330.77|20
1645085270000|2022-02-17 08:07:50|333.66|330.76|333.55|330.65|333.68|330.78|333.54|330.64|22
1645085280000|2022-02-17 08:08:00|333.56|330.66|333.64|330.74|333.67|330.77|333.52|330.62|21
1645085290000|2022-02-17 08:08:10|333.65|330.75|333.57|330.67|333.65|330.75|333.54|330.64|20
1645085300000|2022-02-17 08:08:20|333.56|330.66|333.57|330.67|333.57|330.67|333.49|330.59|13
1645085310000|2022-02-17 08:08:30|333.56|330.66|333.61|330.71|333.62|330.72|333.55|330.65|13
1645085320000|2022-02-17 08:08:40|333.62|330.72|333.68|330.78|333.77|330.87|333.61|330.71|17
1645085330000|2022-02-17 08:08:50|333.74|330.84|333.77|330.87|333.77|330.87|333.66|330.76|20
1645085340000|2022-02-17 08:09:00|333.78|330.88|333.82|330.92|333.82|330.92|333.77|330.87|14
1645085350000|2022-02-17 08:09:10|333.81|330.91|333.8|330.9|333.82|330.92|333.79|330.89|15
1645085360000|2022-02-17 08:09:20|333.81|330.91|333.84|330.94|333.86|330.96|333.78|330.88|22
1645085370000|2022-02-17 08:09:30|333.88|330.98|334.2|331.3|334.2|331.3|333.85|330.95|29
1645085380000|2022-02-17 08:09:40|334.22|331.32|334.04|331.14|334.23|331.33|334.04|331.14|27
1645085390000|2022-02-17 08:09:50|334.07|331.17|334.22|331.32|334.25|331.35|334.06|331.16|24
1645085400000|2022-02-17 08:10:00|334.23|331.33|334.22|331.32|334.24|331.34|334.22|331.32|8
1645085410000|2022-02-17 08:10:10|334.24|331.34|334.12|331.22|334.24|331.34|334.09|331.19|18
1645085420000|2022-02-17 08:10:20|334.09|331.19|334.08|331.18|334.11|331.21|334.08|331.18|7
1645085430000|2022-02-17 08:10:30|334.04|331.14|334.06|331.16|334.06|331.16|334|331.1|14
1645085440000|2022-02-17 08:10:40|334.07|331.17|334.03|331.13|334.07|331.17|334.02|331.12|14
1645085450000|2022-02-17 08:10:50|334.04|331.14|334.1|331.2|334.23|331.33|334.04|331.14|22
1645085460000|2022-02-17 08:11:00|334.16|331.26|334.06|331.16|334.16|331.26|333.96|331.06|30
1645085470000|2022-02-17 08:11:10|334.07|331.17|333.97|331.07|334.07|331.17|333.95|331.05|20
1645085480000|2022-02-17 08:11:20|333.98|331.08|334.01|331.11|334.01|331.11|333.96|331.06|12
1645085490000|2022-02-17 08:11:30|334|331.1|333.88|330.98|334|331.1|333.85|330.95|21
1645085500000|2022-02-17 08:11:40|333.87|330.97|333.84|330.94|333.88|330.98|333.82|330.92|15
1645085510000|2022-02-17 08:11:50|333.83|330.93|333.8|330.9|333.84|330.94|333.77|330.87|15
1645085520000|2022-02-17 08:12:00|333.79|330.89|333.76|330.86|333.79|330.89|333.76|330.86|10
1645085530000|2022-02-17 08:12:10|333.8|330.9|333.92|331.02|333.92|331.02|333.76|330.86|24
1645085540000|2022-02-17 08:12:20|333.9|331|333.95|331.05|333.96|331.06|333.87|330.97|24
1645085550000|2022-02-17 08:12:30|333.93|331.03|333.9|331|333.96|331.06|333.87|330.97|19
1645085560000|2022-02-17 08:12:40|333.93|331.03|333.95|331.05|333.99|331.09|333.93|331.03|20
1645085570000|2022-02-17 08:12:50|333.94|331.04|333.92|331.02|333.99|331.09|333.9|331|21
1645085580000|2022-02-17 08:13:00|333.94|331.04|333.93|331.03|333.94|331.04|333.83|330.93|25
1645085590000|2022-02-17 08:13:10|333.92|331.02|333.96|331.06|333.99|331.09|333.92|331.02|17
1645085600000|2022-02-17 08:13:20|333.97|331.07|333.91|331.01|333.98|331.08|333.91|331.01|12
1645085610000|2022-02-17 08:13:30|333.9|331|333.81|330.91|333.91|331.01|333.8|330.9|16
1645085620000|2022-02-17 08:13:40|333.8|330.9|333.83|330.93|333.84|330.94|333.8|330.9|4
1645085630000|2022-02-17 08:13:50|333.82|330.92|333.8|330.9|333.83|330.93|333.8|330.9|5
1645085640000|2022-02-17 08:14:00|333.82|330.92|333.9|331|333.91|331.01|333.8|330.9|19
1645085650000|2022-02-17 08:14:10|333.91|331.01|333.99|331.09|333.99|331.09|333.91|331.01|8
1645085660000|2022-02-17 08:14:20|333.96|331.06|333.83|330.93|333.98|331.08|333.82|330.92|20
1645085670000|2022-02-17 08:14:30|333.85|330.95|333.87|330.97|333.88|330.98|333.8|330.9|16
1645085680000|2022-02-17 08:14:40|333.88|330.98|333.84|330.94|333.88|330.98|333.82|330.92|16
1645085690000|2022-02-17 08:14:50|333.87|330.97|333.86|330.96|333.87|330.97|333.84|330.94|12
1645085700000|2022-02-17 08:15:00|333.87|330.97|333.86|330.96|333.89|330.99|333.85|330.95|17
1645085710000|2022-02-17 08:15:10|333.85|330.95|333.82|330.92|333.86|330.96|333.82|330.92|14
1645085720000|2022-02-17 08:15:20|333.81|330.91|333.82|330.92|333.83|330.93|333.77|330.87|19
1645085730000|2022-02-17 08:15:30|333.84|330.94|333.96|331.06|333.96|331.06|333.84|330.94|28
1645085740000|2022-02-17 08:15:40|333.98|331.08|334.06|331.16|334.07|331.17|333.98|331.08|22
1645085750000|2022-02-17 08:15:50|334.07|331.17|333.99|331.09|334.07|331.17|333.97|331.07|23
1645085760000|2022-02-17 08:16:00|334|331.1|334.11|331.21|334.11|331.21|333.97|331.07|21
1645085770000|2022-02-17 08:16:10|334.13|331.23|334.08|331.18|334.13|331.23|334.01|331.11|20
1645085780000|2022-02-17 08:16:20|334.07|331.17|334.05|331.15|334.08|331.18|334.02|331.12|12
1645085790000|2022-02-17 08:16:30|334.06|331.16|333.9|331|334.06|331.16|333.9|331|20
1645085800000|2022-02-17 08:16:40|333.87|330.97|333.9|331|333.94|331.04|333.87|330.97|18
1645085810000|2022-02-17 08:16:50|333.89|330.99|333.9|331|333.95|331.05|333.89|330.99|16
1645085820000|2022-02-17 08:17:00|333.91|331.01|333.95|331.05|333.96|331.06|333.89|330.99|18
1645085830000|2022-02-17 08:17:10|333.94|331.04|333.82|330.92|333.94|331.04|333.76|330.86|28
1645085840000|2022-02-17 08:17:20|333.8|330.9|333.75|330.85|333.81|330.91|333.74|330.84|25
1645085850000|2022-02-17 08:17:30|333.74|330.84|333.78|330.88|333.78|330.88|333.72|330.82|12
1645085860000|2022-02-17 08:17:40|333.77|330.87|333.75|330.85|333.77|330.87|333.72|330.82|20
1645085870000|2022-02-17 08:17:50|333.74|330.84|333.82|330.92|333.82|330.92|333.72|330.82|24
1645085880000|2022-02-17 08:18:00|333.83|330.93|333.83|330.93|333.85|330.95|333.79|330.89|20
1645085890000|2022-02-17 08:18:10|333.84|330.94|334|331.1|334.05|331.15|333.73|330.83|22
1645085900000|2022-02-17 08:18:20|333.99|331.09|333.85|330.95|334.03|331.13|333.84|330.94|25
1645085910000|2022-02-17 08:18:30|333.84|330.94|333.84|330.94|333.9|331|333.83|330.93|12
1645085920000|2022-02-17 08:18:40|333.88|330.98|334.12|331.22|334.13|331.23|333.84|330.94|17
1645085930000|2022-02-17 08:18:50|334.1|331.2|333.95|331.05|334.11|331.21|333.95|331.05|27
1645085940000|2022-02-17 08:19:00|333.97|331.07|334|331.1|334.01|331.11|333.94|331.04|24
1645085950000|2022-02-17 08:19:10|334.01|331.11|333.97|331.07|334.01|331.11|333.93|331.03|17
1645085960000|2022-02-17 08:19:20|333.96|331.06|333.94|331.04|333.97|331.07|333.92|331.02|15
1645085970000|2022-02-17 08:19:30|333.93|331.03|333.92|331.02|334.03|331.13|333.91|331.01|21
1645085980000|2022-02-17 08:19:40|333.93|331.03|333.92|331.02|333.94|331.04|333.92|331.02|9
1645085990000|2022-02-17 08:19:50|333.93|331.03|333.97|331.07|333.97|331.07|333.9|331|12
1645086000000|2022-02-17 08:20:00|333.98|331.08|334.05|331.15|334.05|331.15|333.98|331.08|8
1645086010000|2022-02-17 08:20:10|334.03|331.13|334.03|331.13|334.1|331.2|334.03|331.13|14
1645086020000|2022-02-17 08:20:20|334.04|331.14|333.96|331.06|334.05|331.15|333.96|331.06|22
1645086030000|2022-02-17 08:20:30|333.94|331.04|333.95|331.05|333.95|331.05|333.93|331.03|6
1645086040000|2022-02-17 08:20:40|333.96|331.06|333.96|331.06|334.01|331.11|333.95|331.05|10
1645086050000|2022-02-17 08:20:50|333.97|331.07|334.02|331.12|334.03|331.13|333.97|331.07|13
1645086060000|2022-02-17 08:21:00|334.03|331.13|334.02|331.12|334.03|331.13|334|331.1|10
1645086070000|2022-02-17 08:21:10|334.03|331.13|334|331.1|334.1|331.2|333.99|331.09|19
1645086080000|2022-02-17 08:21:20|334.01|331.11|334.01|331.11|334.01|331.11|334|331.1|5
1645086090000|2022-02-17 08:21:30|334|331.1|333.97|331.07|334.01|331.11|333.97|331.07|12
1645086100000|2022-02-17 08:21:40|334|331.1|333.97|331.07|334|331.1|333.95|331.05|15
1645086110000|2022-02-17 08:21:50|333.98|331.08|333.98|331.08|334|331.1|333.95|331.05|8
1645086120000|2022-02-17 08:22:00|333.97|331.07|333.95|331.05|333.98|331.08|333.94|331.04|8
1645086130000|2022-02-17 08:22:10|333.91|331.01|333.93|331.03|333.96|331.06|333.91|331.01|12
1645086140000|2022-02-17 08:22:20|333.94|331.04|333.85|330.95|333.94|331.04|333.83|330.93|15
1645086150000|2022-02-17 08:22:30|333.8|330.9|333.84|330.94|333.88|330.98|333.8|330.9|10
1645086160000|2022-02-17 08:22:40|333.85|330.95|333.82|330.92|333.86|330.96|333.8|330.9|11
1645086170000|2022-02-17 08:22:50|333.78|330.88|333.77|330.87|333.78|330.88|333.76|330.86|3
1645086180000|2022-02-17 08:23:00|333.76|330.86|333.76|330.86|333.76|330.86|333.76|330.86|1
1645086190000|2022-02-17 08:23:10|333.78|330.88|333.78|330.88|333.8|330.9|333.78|330.88|7
1645086200000|2022-02-17 08:23:20|333.77|330.87|333.79|330.89|333.79|330.89|333.77|330.87|9
1645086210000|2022-02-17 08:23:30|333.78|330.88|333.75|330.85|333.78|330.88|333.75|330.85|3
1645086220000|2022-02-17 08:23:40|333.76|330.86|333.73|330.83|333.76|330.86|333.73|330.83|11
1645086230000|2022-02-17 08:23:50|333.74|330.84|333.74|330.84|333.74|330.84|333.74|330.84|1
1645086240000|2022-02-17 08:24:00|333.71|330.81|333.57|330.67|333.71|330.81|333.55|330.65|12
1645086250000|2022-02-17 08:24:10|333.55|330.65|333.52|330.62|333.55|330.65|333.48|330.58|14
1645086260000|2022-02-17 08:24:20|333.51|330.61|333.45|330.55|333.51|330.61|333.41|330.51|15
1645086270000|2022-02-17 08:24:30|333.44|330.54|333.48|330.58|333.51|330.61|333.44|330.54|11
1645086280000|2022-02-17 08:24:40|333.51|330.61|333.48|330.58|333.51|330.61|333.44|330.54|13
1645086290000|2022-02-17 08:24:50|333.45|330.55|333.28|330.38|333.46|330.56|333.28|330.38|16
1645086300000|2022-02-17 08:25:00|333.25|330.35|333.28|330.38|333.3|330.4|333.25|330.35|19
1645086310000|2022-02-17 08:25:10|333.27|330.37|333.24|330.34|333.29|330.39|333.24|330.34|12
1645086320000|2022-02-17 08:25:20|333.25|330.35|333.24|330.34|333.25|330.35|333.23|330.33|10
1645086330000|2022-02-17 08:25:30|333.23|330.33|333.23|330.33|333.27|330.37|333.22|330.32|14
1645086340000|2022-02-17 08:25:40|333.24|330.34|333.24|330.34|333.27|330.37|333.23|330.33|12
1645086350000|2022-02-17 08:25:50|333.23|330.33|333.23|330.33|333.24|330.34|333.22|330.32|7
1645086360000|2022-02-17 08:26:00|333.24|330.34|333.28|330.38|333.3|330.4|333.24|330.34|12
1645086370000|2022-02-17 08:26:10|333.29|330.39|333.33|330.43|333.34|330.44|333.27|330.37|11
1645086380000|2022-02-17 08:26:20|333.32|330.42|333.3|330.4|333.36|330.46|333.3|330.4|11
1645086390000|2022-02-17 08:26:30|333.31|330.41|333.32|330.42|333.32|330.42|333.3|330.4|9
1645086400000|2022-02-17 08:26:40|333.3|330.4|333.11|330.21|333.33|330.43|333.11|330.21|19
1645086410000|2022-02-17 08:26:50|333.1|330.2|332.89|329.99|333.14|330.24|332.89|329.99|29
1645086420000|2022-02-17 08:27:00|332.9|330|332.57|329.67|332.9|330|332.53|329.63|31
1645086430000|2022-02-17 08:27:10|332.52|329.62|332.47|329.57|332.58|329.68|332.42|329.52|26
1645086440000|2022-02-17 08:27:20|332.48|329.58|332.51|329.61|332.58|329.68|332.46|329.56|26
1645086450000|2022-02-17 08:27:30|332.48|329.58|332.58|329.68|332.6|329.7|332.48|329.58|20
1645086460000|2022-02-17 08:27:40|332.57|329.67|332.62|329.72|332.71|329.81|332.56|329.66|23
1645086470000|2022-02-17 08:27:50|332.59|329.69|332.48|329.58|332.63|329.73|332.48|329.58|17
1645086480000|2022-02-17 08:28:00|332.49|329.59|332.48|329.58|332.5|329.6|332.45|329.55|11
1645086490000|2022-02-17 08:28:10|332.47|329.57|332.4|329.5|332.47|329.57|332.37|329.47|16
1645086500000|2022-02-17 08:28:20|332.41|329.51|332.4|329.5|332.42|329.52|332.36|329.46|16
1645086510000|2022-02-17 08:28:30|332.39|329.49|332.28|329.38|332.39|329.49|332.28|329.38|22
1645086520000|2022-02-17 08:28:40|332.27|329.37|332.13|329.23|332.27|329.37|332.06|329.16|29
1645086530000|2022-02-17 08:28:50|332.16|329.26|332.28|329.38|332.28|329.38|332.12|329.22|28
1645086540000|2022-02-17 08:29:00|332.31|329.41|332.18|329.28|332.36|329.46|332.17|329.27|20
1645086550000|2022-02-17 08:29:10|332.14|329.24|332.02|329.12|332.15|329.25|332.01|329.11|24
1645086560000|2022-02-17 08:29:20|331.99|329.09|331.93|329.03|332.04|329.14|331.9|329|28
1645086570000|2022-02-17 08:29:30|331.95|329.05|331.77|328.87|331.97|329.07|331.77|328.87|23
1645086580000|2022-02-17 08:29:40|331.76|328.86|331.41|328.51|331.83|328.93|331.41|328.51|23
1645086590000|2022-02-17 08:29:50|331.39|328.49|330.91|328.01|331.39|328.49|330.87|327.97|35
1645086600000|2022-02-17 08:30:00|330.9|328|330.26|327.36|330.95|328.05|330.22|327.32|34
1645086610000|2022-02-17 08:30:10|330.27|327.37|330.17|327.27|330.4|327.5|330.17|327.27|33
1645086620000|2022-02-17 08:30:20|330.2|327.3|330.15|327.25|330.39|327.49|330.08|327.18|31
1645086630000|2022-02-17 08:30:30|330.11|327.21|329.75|326.85|330.11|327.21|329.74|326.84|24
1645086640000|2022-02-17 08:30:40|329.74|326.84|329.79|326.89|329.8|326.9|329.62|326.72|24
1645086650000|2022-02-17 08:30:50|329.8|326.9|329.86|326.96|330.26|327.36|329.8|326.9|33
1645086660000|2022-02-17 08:31:00|329.83|326.93|329.86|326.96|329.89|326.99|329.64|326.74|32
1645086670000|2022-02-17 08:31:10|329.92|327.02|329.89|326.99|330.05|327.15|329.84|326.94|29
1645086680000|2022-02-17 08:31:20|329.86|326.96|330.01|327.11|330.01|327.11|329.86|326.96|20
1645086690000|2022-02-17 08:31:30|330.02|327.12|330.16|327.26|330.16|327.26|329.97|327.07|25
1645086700000|2022-02-17 08:31:40|330.15|327.25|330.35|327.45|330.56|327.66|330.12|327.22|39
1645086710000|2022-02-17 08:31:50|330.3|327.4|330.22|327.32|330.37|327.47|330.2|327.3|31
1645086720000|2022-02-17 08:32:00|330.26|327.36|330.11|327.21|330.29|327.39|330.03|327.13|31
1645086730000|2022-02-17 08:32:10|330.1|327.2|329.91|327.01|330.15|327.25|329.91|327.01|19
1645086740000|2022-02-17 08:32:20|329.92|327.02|329.79|326.89|329.99|327.09|329.78|326.88|29
1645086750000|2022-02-17 08:32:30|329.77|326.87|329.41|326.51|329.78|326.88|329.4|326.5|27
1645086760000|2022-02-17 08:32:40|329.43|326.53|329.19|326.29|329.49|326.59|329.15|326.25|35
1645086770000|2022-02-17 08:32:50|329.17|326.27|329.09|326.19|329.19|326.29|329.01|326.11|22
1645086780000|2022-02-17 08:33:00|329.12|326.22|329.29|326.39|329.29|326.39|329.09|326.19|23
1645086790000|2022-02-17 08:33:10|329.37|326.47|329.41|326.51|329.47|326.57|329.31|326.41|26
1645086800000|2022-02-17 08:33:20|329.36|326.46|329.17|326.27|329.51|326.61|329.17|326.27|29
1645086810000|2022-02-17 08:33:30|329.18|326.28|329.13|326.23|329.18|326.28|329.04|326.14|25
1645086820000|2022-02-17 08:33:40|329.12|326.22|328.77|325.87|329.12|326.22|328.76|325.86|27
1645086830000|2022-02-17 08:33:50|328.81|325.91|328.8|325.9|328.83|325.93|328.77|325.87|11
1645086840000|2022-02-17 08:34:00|328.86|325.96|328.6|325.7|328.87|325.97|328.6|325.7|19
1645086850000|2022-02-17 08:34:10|328.54|325.64|328.55|325.65|328.64|325.74|328.48|325.58|28
1645086860000|2022-02-17 08:34:20|328.51|325.61|328.69|325.79|328.7|325.8|328.3|325.4|34
1645086870000|2022-02-17 08:34:30|328.7|325.8|328.76|325.86|328.76|325.86|328.63|325.73|25
1645086880000|2022-02-17 08:34:40|328.77|325.87|328.8|325.9|328.81|325.91|328.77|325.87|22
1645086890000|2022-02-17 08:34:50|328.81|325.91|328.78|325.88|328.81|325.91|328.77|325.87|18
1645086900000|2022-02-17 08:35:00|328.79|325.89|328.71|325.81|328.82|325.92|328.71|325.81|20
1645086910000|2022-02-17 08:35:10|328.7|325.8|328.31|325.41|328.71|325.81|328.19|325.29|29
1645086920000|2022-02-17 08:35:20|328.3|325.4|327.52|324.62|328.3|325.4|327.35|324.45|33
1645086930000|2022-02-17 08:35:30|327.48|324.58|327.91|325.01|327.97|325.07|327.43|324.53|29
1645086940000|2022-02-17 08:35:40|327.93|325.03|328.32|325.42|328.33|325.43|327.92|325.02|28
1645086950000|2022-02-17 08:35:50|328.29|325.39|327.95|325.05|328.32|325.42|327.9|325|30
1645086960000|2022-02-17 08:36:00|327.96|325.06|328.05|325.15|328.08|325.18|327.87|324.97|26
1645086970000|2022-02-17 08:36:10|328.04|325.14|328.23|325.33|328.23|325.33|328.02|325.12|27
1645086980000|2022-02-17 08:36:20|328.25|325.35|328.54|325.64|328.54|325.64|328.19|325.29|27
1645086990000|2022-02-17 08:36:30|328.6|325.7|328.38|325.48|328.64|325.74|328.37|325.47|29
1645087000000|2022-02-17 08:36:40|328.43|325.53|328.4|325.5|328.47|325.57|328.28|325.38|30
1645087010000|2022-02-17 08:36:50|328.41|325.51|328.58|325.68|328.58|325.68|328.37|325.47|25
1645087020000|2022-02-17 08:37:00|328.59|325.69|328.52|325.62|328.81|325.91|328.38|325.48|29
1645087030000|2022-02-17 08:37:10|328.54|325.64|328.34|325.44|328.63|325.73|328.31|325.41|29
1645087040000|2022-02-17 08:37:20|328.32|325.42|328.2|325.3|328.39|325.49|328.19|325.29|28
1645087050000|2022-02-17 08:37:30|328.21|325.31|328.36|325.46|328.36|325.46|328.17|325.27|24
1645087060000|2022-02-17 08:37:40|328.39|325.49|328.65|325.75|328.69|325.79|328.34|325.44|31
1645087070000|2022-02-17 08:37:50|328.64|325.74|328.66|325.76|328.7|325.8|328.58|325.68|27
1645087080000|2022-02-17 08:38:00|328.6|325.7|328.48|325.58|328.63|325.73|328.45|325.55|28
1645087090000|2022-02-17 08:38:10|328.52|325.62|328.55|325.65|328.63|325.73|328.52|325.62|27
1645087100000|2022-02-17 08:38:20|328.57|325.67|328.51|325.61|328.59|325.69|328.5|325.6|14
1645087110000|2022-02-17 08:38:30|328.49|325.59|328.59|325.69|328.64|325.74|328.49|325.59|19
1645087120000|2022-02-17 08:38:40|328.53|325.63|328.21|325.31|328.53|325.63|328.21|325.31|26
1645087130000|2022-02-17 08:38:50|328.2|325.3|328.01|325.11|328.2|325.3|327.99|325.09|22
1645087140000|2022-02-17 08:39:00|328.02|325.12|327.9|325|328.15|325.25|327.86|324.96|31
1645087150000|2022-02-17 08:39:10|327.91|325.01|328.25|325.35|328.25|325.35|327.88|324.98|27
1645087160000|2022-02-17 08:39:20|328.26|325.36|328.18|325.28|328.34|325.44|328.18|325.28|23
1645087170000|2022-02-17 08:39:30|328.19|325.29|328.38|325.48|328.4|325.5|328.19|325.29|27
1645087180000|2022-02-17 08:39:40|328.39|325.49|328.43|325.53|328.49|325.59|328.36|325.46|26
1645087190000|2022-02-17 08:39:50|328.42|325.52|328.42|325.52|328.53|325.63|328.4|325.5|24
1645087200000|2022-02-17 08:40:00|328.43|325.53|328.72|325.82|328.79|325.89|328.43|325.53|27
1645087210000|2022-02-17 08:40:10|328.75|325.85|328.7|325.8|328.78|325.88|328.59|325.69|29
1645087220000|2022-02-17 08:40:20|328.73|325.83|328.72|325.82|328.79|325.89|328.71|325.81|19
1645087230000|2022-02-17 08:40:30|328.75|325.85|328.7|325.8|328.77|325.87|328.66|325.76|16
1645087240000|2022-02-17 08:40:40|328.71|325.81|328.73|325.83|328.79|325.89|328.65|325.75|20
1645087250000|2022-02-17 08:40:50|328.72|325.82|328.53|325.63|328.73|325.83|328.46|325.56|28
1645087260000|2022-02-17 08:41:00|328.5|325.6|328.49|325.59|328.6|325.7|328.45|325.55|22
1645087270000|2022-02-17 08:41:10|328.48|325.58|328.31|325.41|328.52|325.62|328.31|325.41|26
1645087280000|2022-02-17 08:41:20|328.32|325.42|328.17|325.27|328.32|325.42|328.14|325.24|24
1645087290000|2022-02-17 08:41:30|328.15|325.25|328.18|325.28|328.2|325.3|328.11|325.21|22
1645087300000|2022-02-17 08:41:40|328.16|325.26|328.59|325.69|328.6|325.7|328.14|325.24|27
1645087310000|2022-02-17 08:41:50|328.58|325.68|328.98|326.08|329.11|326.21|328.49|325.59|32
1645087320000|2022-02-17 08:42:00|329.03|326.13|329.14|326.24|329.14|326.24|328.97|326.07|24
1645087330000|2022-02-17 08:42:10|329.19|326.29|329.4|326.5|329.4|326.5|329.19|326.29|29
1645087340000|2022-02-17 08:42:20|329.5|326.6|329.32|326.42|329.52|326.62|329.21|326.31|33
1645087350000|2022-02-17 08:42:30|329.33|326.43|329.44|326.54|329.46|326.56|329.25|326.35|22
1645087360000|2022-02-17 08:42:40|329.45|326.55|329.34|326.44|329.47|326.57|329.25|326.35|21
1645087370000|2022-02-17 08:42:50|329.33|326.43|329.39|326.49|329.42|326.52|329.33|326.43|22
1645087380000|2022-02-17 08:43:00|329.41|326.51|329.33|326.43|329.41|326.51|329.23|326.33|23
1645087390000|2022-02-17 08:43:10|329.28|326.38|329.09|326.19|329.29|326.39|329.09|326.19|20
1645087400000|2022-02-17 08:43:20|329.08|326.18|329.11|326.21|329.12|326.22|329.06|326.16|22
1645087410000|2022-02-17 08:43:30|329.09|326.19|329.18|326.28|329.23|326.33|329.09|326.19|20
1645087420000|2022-02-17 08:43:40|329.17|326.27|329.17|326.27|329.18|326.28|329.13|326.23|15
1645087430000|2022-02-17 08:43:50|329.16|326.26|329.17|326.27|329.17|326.27|329.16|326.26|6
1645087440000|2022-02-17 08:44:00|329.18|326.28|329.35|326.45|329.35|326.45|329.18|326.28|15
1645087450000|2022-02-17 08:44:10|329.32|326.42|329.61|326.71|329.61|326.71|329.25|326.35|31
1645087460000|2022-02-17 08:44:20|329.58|326.68|329.62|326.72|329.64|326.74|329.54|326.64|20
1645087470000|2022-02-17 08:44:30|329.63|326.73|329.57|326.67|329.7|326.8|329.57|326.67|22
1645087480000|2022-02-17 08:44:40|329.56|326.66|329.51|326.61|329.57|326.67|329.47|326.57|15
1645087490000|2022-02-17 08:44:50|329.52|326.62|329.52|326.62|329.55|326.65|329.51|326.61|16
1645087500000|2022-02-17 08:45:00|329.54|326.64|329.37|326.47|329.54|326.64|329.37|326.47|21
1645087510000|2022-02-17 08:45:10|329.34|326.44|329.32|326.42|329.34|326.44|329.19|326.29|22
1645087520000|2022-02-17 08:45:20|329.33|326.43|329.43|326.53|329.45|326.55|329.3|326.4|17
1645087530000|2022-02-17 08:45:30|329.4|326.5|329.4|326.5|329.44|326.54|329.38|326.48|12
1645087540000|2022-02-17 08:45:40|329.39|326.49|329.39|326.49|329.39|326.49|329.34|326.44|23
1645087550000|2022-02-17 08:45:50|329.4|326.5|329.31|326.41|329.4|326.5|329.3|326.4|15
1645087560000|2022-02-17 08:46:00|329.3|326.4|329.24|326.34|329.36|326.46|329.21|326.31|13
1645087570000|2022-02-17 08:46:10|329.23|326.33|329.35|326.45|329.4|326.5|329.21|326.31|18
1645087580000|2022-02-17 08:46:20|329.36|326.46|329.32|326.42|329.44|326.54|329.25|326.35|23
1645087590000|2022-02-17 08:46:30|329.31|326.41|329.17|326.27|329.34|326.44|329.17|326.27|24
1645087600000|2022-02-17 08:46:40|329.18|326.28|329.07|326.17|329.22|326.32|329.02|326.12|19
1645087610000|2022-02-17 08:46:50|329.03|326.13|328.92|326.02|329.07|326.17|328.92|326.02|20
1645087620000|2022-02-17 08:47:00|328.97|326.07|328.91|326.01|328.98|326.08|328.78|325.88|29
1645087630000|2022-02-17 08:47:10|328.9|326|328.8|325.9|328.91|326.01|328.77|325.87|21
1645087640000|2022-02-17 08:47:20|328.71|325.81|328.61|325.71|328.72|325.82|328.61|325.71|9
1645087650000|2022-02-17 08:47:30|328.62|325.72|328.47|325.57|328.63|325.73|328.35|325.45|28
1645087660000|2022-02-17 08:47:40|328.46|325.56|328.53|325.63|328.68|325.78|328.45|325.55|26
1645087670000|2022-02-17 08:47:50|328.55|325.65|328.68|325.78|328.75|325.85|328.52|325.62|23
1645087680000|2022-02-17 08:48:00|328.67|325.77|328.91|326.01|328.96|326.06|328.67|325.77|25
1645087690000|2022-02-17 08:48:10|328.92|326.02|329.18|326.28|329.18|326.28|328.91|326.01|30
1645087700000|2022-02-17 08:48:20|329.19|326.29|329.36|326.46|329.37|326.47|329.18|326.28|29
1645087710000|2022-02-17 08:48:30|329.38|326.48|329.3|326.4|329.39|326.49|329.29|326.39|21
1645087720000|2022-02-17 08:48:40|329.33|326.43|329.34|326.44|329.36|326.46|329.31|326.41|23
1645087730000|2022-02-17 08:48:50|329.33|326.43|329.35|326.45|329.36|326.46|329.31|326.41|17
1645087740000|2022-02-17 08:49:00|329.36|326.46|329.31|326.41|329.4|326.5|329.29|326.39|20
1645087750000|2022-02-17 08:49:10|329.32|326.42|329.37|326.47|329.38|326.48|329.29|326.39|17
1645087760000|2022-02-17 08:49:20|329.36|326.46|329.41|326.51|329.41|326.51|329.36|326.46|19
1645087770000|2022-02-17 08:49:30|329.42|326.52|329.4|326.5|329.42|326.52|329.29|326.39|13
1645087780000|2022-02-17 08:49:40|329.29|326.39|329.41|326.51|329.42|326.52|329.29|326.39|12
1645087790000|2022-02-17 08:49:50|329.42|326.52|329.68|326.78|329.73|326.83|329.42|326.52|33
1645087800000|2022-02-17 08:50:00|329.69|326.79|329.68|326.78|329.7|326.8|329.62|326.72|21
1645087810000|2022-02-17 08:50:10|329.69|326.79|329.75|326.85|329.75|326.85|329.6|326.7|22
1645087820000|2022-02-17 08:50:20|329.8|326.9|329.96|327.06|329.96|327.06|329.78|326.88|23
1645087830000|2022-02-17 08:50:30|329.81|326.91|329.95|327.05|329.98|327.08|329.81|326.91|22
1645087840000|2022-02-17 08:50:40|329.98|327.08|329.94|327.04|330.03|327.13|329.84|326.94|27
1645087850000|2022-02-17 08:50:50|329.92|327.02|329.97|327.07|329.97|327.07|329.86|326.96|16
1645087860000|2022-02-17 08:51:00|329.91|327.01|329.85|326.95|329.93|327.03|329.83|326.93|14
1645087870000|2022-02-17 08:51:10|329.86|326.96|329.9|327|329.9|327|329.86|326.96|8
1645087880000|2022-02-17 08:51:20|329.89|326.99|329.82|326.92|329.9|327|329.82|326.92|12
1645087890000|2022-02-17 08:51:30|329.81|326.91|329.73|326.83|329.81|326.91|329.7|326.8|15
1645087900000|2022-02-17 08:51:40|329.72|326.82|329.63|326.73|329.72|326.82|329.63|326.73|11
1645087910000|2022-02-17 08:51:50|329.62|326.72|329.67|326.77|329.67|326.77|329.61|326.71|11
1645087920000|2022-02-17 08:52:00|329.66|326.76|329.63|326.73|329.66|326.76|329.61|326.71|13
1645087930000|2022-02-17 08:52:10|329.6|326.7|329.69|326.79|329.69|326.79|329.6|326.7|18
1645087940000|2022-02-17 08:52:20|329.65|326.75|329.58|326.68|329.68|326.78|329.58|326.68|15
1645087950000|2022-02-17 08:52:30|329.57|326.67|329.65|326.75|329.68|326.78|329.57|326.67|14
1645087960000|2022-02-17 08:52:40|329.66|326.76|329.62|326.72|329.66|326.76|329.62|326.72|9
1645087970000|2022-02-17 08:52:50|329.61|326.71|329.61|326.71|329.61|326.71|329.6|326.7|7
1645087980000|2022-02-17 08:53:00|329.6|326.7|329.6|326.7|329.6|326.7|329.6|326.7|1
1645087990000|2022-02-17 08:53:10|329.59|326.69|329.57|326.67|329.59|326.69|329.55|326.65|14
1645088000000|2022-02-17 08:53:20|329.56|326.66|329.47|326.57|329.57|326.67|329.4|326.5|25
1645088010000|2022-02-17 08:53:30|329.48|326.58|329.62|326.72|329.63|326.73|329.48|326.58|18
1645088020000|2022-02-17 08:53:40|329.63|326.73|329.59|326.69|329.64|326.74|329.56|326.66|13
1645088030000|2022-02-17 08:53:50|329.58|326.68|329.55|326.65|329.59|326.69|329.55|326.65|12
1645088040000|2022-02-17 08:54:00|329.54|326.64|329.53|326.63|329.56|326.66|329.5|326.6|12
1645088050000|2022-02-17 08:54:10|329.5|326.6|329.42|326.52|329.52|326.62|329.38|326.48|17
1645088060000|2022-02-17 08:54:20|329.41|326.51|329.41|326.51|329.44|326.54|329.31|326.41|20
1645088070000|2022-02-17 08:54:30|329.4|326.5|329.35|326.45|329.41|326.51|329.33|326.43|13
1645088080000|2022-02-17 08:54:40|329.36|326.46|329.42|326.52|329.45|326.55|329.36|326.46|8
1645088090000|2022-02-17 08:54:50|329.4|326.5|329.58|326.68|329.59|326.69|329.37|326.47|26
1645088100000|2022-02-17 08:55:00|329.59|326.69|329.58|326.68|329.6|326.7|329.41|326.51|15
1645088110000|2022-02-17 08:55:10|329.41|326.51|329.59|326.69|329.59|326.69|329.41|326.51|12
1645088120000|2022-02-17 08:55:20|329.56|326.66|329.42|326.52|329.6|326.7|329.4|326.5|22
1645088130000|2022-02-17 08:55:30|329.43|326.53|329.38|326.48|329.45|326.55|329.37|326.47|12
1645088140000|2022-02-17 08:55:40|329.37|326.47|329.38|326.48|329.38|326.48|329.37|326.47|2
1645088160000|2022-02-17 08:56:00|329.4|326.5|329.41|326.51|329.46|326.56|329.36|326.46|19
1645088170000|2022-02-17 08:56:10|329.38|326.48|329.42|326.52|329.42|326.52|329.38|326.48|8
1645088180000|2022-02-17 08:56:20|329.41|326.51|329.23|326.33|329.41|326.51|329.22|326.32|17
1645088190000|2022-02-17 08:56:30|329.22|326.32|328.99|326.09|329.23|326.33|328.99|326.09|16
1645088200000|2022-02-17 08:56:40|328.98|326.08|328.83|325.93|328.98|326.08|328.77|325.87|21
1645088210000|2022-02-17 08:56:50|328.84|325.94|329.11|326.21|329.11|326.21|328.83|325.93|19
1645088220000|2022-02-17 08:57:00|329.12|326.22|329.24|326.34|329.28|326.38|329.1|326.2|15
1645088230000|2022-02-17 08:57:10|329.25|326.35|329.37|326.47|329.38|326.48|329.25|326.35|19
1645088240000|2022-02-17 08:57:20|329.38|326.48|329.46|326.56|329.49|326.59|329.33|326.43|27
1645088250000|2022-02-17 08:57:30|329.47|326.57|329.59|326.69|329.61|326.71|329.44|326.54|25
1645088260000|2022-02-17 08:57:40|329.58|326.68|329.46|326.56|329.58|326.68|329.46|326.56|20
1645088270000|2022-02-17 08:57:50|329.47|326.57|329.44|326.54|329.5|326.6|329.36|326.46|19
1645088280000|2022-02-17 08:58:00|329.45|326.55|329.32|326.42|329.45|326.55|329.24|326.34|20
1645088290000|2022-02-17 08:58:10|329.33|326.43|329.3|326.4|329.33|326.43|329.25|326.35|14
1645088300000|2022-02-17 08:58:20|329.31|326.41|329.39|326.49|329.4|326.5|329.21|326.31|18
1645088310000|2022-02-17 08:58:30|329.38|326.48|329.47|326.57|329.47|326.57|329.37|326.47|17
1645088320000|2022-02-17 08:58:40|329.46|326.56|329.58|326.68|329.64|326.74|329.46|326.56|24
1645088330000|2022-02-17 08:58:50|329.59|326.69|329.61|326.71|329.61|326.71|329.56|326.66|13
1645088340000|2022-02-17 08:59:00|329.63|326.73|329.61|326.71|329.65|326.75|329.6|326.7|13
1645088350000|2022-02-17 08:59:10|329.62|326.72|329.65|326.75|329.65|326.75|329.59|326.69|24
1645088360000|2022-02-17 08:59:20|329.67|326.77|329.62|326.72|329.67|326.77|329.62|326.72|15
1645088370000|2022-02-17 08:59:30|329.64|326.74|329.66|326.76|329.67|326.77|329.62|326.72|17
1645088380000|2022-02-17 08:59:40|329.64|326.74|329.63|326.73|329.64|326.74|329.63|326.73|4
1645088390000|2022-02-17 08:59:50|329.54|326.64|329.56|326.66|329.61|326.71|329.54|326.64|11
1645088400000|2022-02-17 09:00:00|329.55|326.65|329.37|326.47|329.56|326.66|329.37|326.47|12
1645088410000|2022-02-17 09:00:10|329.36|326.46|329.53|326.63|329.53|326.63|329.35|326.45|21
1645088420000|2022-02-17 09:00:20|329.51|326.61|329.75|326.85|329.75|326.85|329.49|326.59|22
1645088430000|2022-02-17 09:00:30|329.76|326.86|329.79|326.89|329.79|326.89|329.64|326.74|17
1645088440000|2022-02-17 09:00:40|329.66|326.76|329.87|326.97|329.87|326.97|329.66|326.76|21
1645088450000|2022-02-17 09:00:50|329.92|327.02|330.04|327.14|330.13|327.23|329.87|326.97|32
1645088460000|2022-02-17 09:01:00|330.09|327.19|330.07|327.17|330.1|327.2|329.94|327.04|26
1645088470000|2022-02-17 09:01:10|330.05|327.15|330.09|327.19|330.15|327.25|329.97|327.07|34
1645088480000|2022-02-17 09:01:20|330.1|327.2|330.04|327.14|330.11|327.21|330.04|327.14|15
1645088490000|2022-02-17 09:01:30|330.03|327.13|329.94|327.04|330.05|327.15|329.94|327.04|12
1645088500000|2022-02-17 09:01:40|329.93|327.03|329.9|327|329.94|327.04|329.86|326.96|20
1645088510000|2022-02-17 09:01:50|329.91|327.01|329.92|327.02|329.93|327.03|329.85|326.95|15
1645088520000|2022-02-17 09:02:00|329.91|327.01|329.91|327.01|329.93|327.03|329.89|326.99|12
1645088530000|2022-02-17 09:02:10|329.84|326.94|329.85|326.95|329.9|327|329.84|326.94|12
1645088540000|2022-02-17 09:02:20|329.84|326.94|329.97|327.07|329.97|327.07|329.83|326.93|20
1645088550000|2022-02-17 09:02:30|329.96|327.06|329.78|326.88|329.97|327.07|329.78|326.88|21
1645088560000|2022-02-17 09:02:40|329.84|326.94|329.68|326.78|329.85|326.95|329.68|326.78|17
1645088570000|2022-02-17 09:02:50|329.7|326.8|329.71|326.81|329.72|326.82|329.69|326.79|15
1645088580000|2022-02-17 09:03:00|329.7|326.8|329.71|326.81|329.71|326.81|329.7|326.8|6
1645088590000|2022-02-17 09:03:10|329.7|326.8|329.65|326.75|329.7|326.8|329.65|326.75|7
1645088600000|2022-02-17 09:03:20|329.66|326.76|329.67|326.77|329.67|326.77|329.62|326.72|10
1645088610000|2022-02-17 09:03:30|329.66|326.76|329.58|326.68|329.66|326.76|329.58|326.68|10
1645088620000|2022-02-17 09:03:40|329.57|326.67|329.66|326.76|329.66|326.76|329.57|326.67|16
1645088630000|2022-02-17 09:03:50|329.65|326.75|329.6|326.7|329.67|326.77|329.6|326.7|7
1645088640000|2022-02-17 09:04:00|329.59|326.69|329.56|326.66|329.59|326.69|329.55|326.65|9
1645088650000|2022-02-17 09:04:10|329.55|326.65|329.56|326.66|329.56|326.66|329.55|326.65|2
1645088660000|2022-02-17 09:04:20|329.55|326.65|329.57|326.67|329.59|326.69|329.55|326.65|5
1645088670000|2022-02-17 09:04:30|329.56|326.66|329.36|326.46|329.56|326.66|329.32|326.42|15
1645088680000|2022-02-17 09:04:40|329.34|326.44|329.1|326.2|329.34|326.44|329.09|326.19|22
1645088690000|2022-02-17 09:04:50|329.11|326.21|329.07|326.17|329.11|326.21|329|326.1|19
1645088700000|2022-02-17 09:05:00|329.08|326.18|329.11|326.21|329.16|326.26|329.05|326.15|23
1645088710000|2022-02-17 09:05:10|329.12|326.22|329.11|326.21|329.16|326.26|329.11|326.21|19
1645088720000|2022-02-17 09:05:20|329.14|326.24|329.12|326.22|329.14|326.24|329.06|326.16|9
1645088730000|2022-02-17 09:05:30|329.11|326.21|329.11|326.21|329.12|326.22|329.06|326.16|9
1645088740000|2022-02-17 09:05:40|329.12|326.22|329.11|326.21|329.13|326.23|329.11|326.21|14
1645088750000|2022-02-17 09:05:50|329.12|326.22|329.09|326.19|329.12|326.22|329.01|326.11|15
1645088760000|2022-02-17 09:06:00|329.06|326.16|329.04|326.14|329.1|326.2|328.99|326.09|24
1645088770000|2022-02-17 09:06:10|329.05|326.15|329.12|326.22|329.14|326.24|329.05|326.15|17
1645088780000|2022-02-17 09:06:20|329.13|326.23|328.93|326.03|329.14|326.24|328.92|326.02|17
1645088790000|2022-02-17 09:06:30|328.94|326.04|328.94|326.04|328.94|326.04|328.92|326.02|9
1645088800000|2022-02-17 09:06:40|328.86|325.96|328.93|326.03|328.93|326.03|328.86|325.96|2
1645088810000|2022-02-17 09:06:50|328.84|325.94|328.82|325.92|328.85|325.95|328.82|325.92|7
1645088820000|2022-02-17 09:07:00|328.81|325.91|328.87|325.97|328.88|325.98|328.8|325.9|13
1645088830000|2022-02-17 09:07:10|328.88|325.98|328.96|326.06|329.08|326.18|328.78|325.88|19
1645088840000|2022-02-17 09:07:20|328.95|326.05|328.96|326.06|328.96|326.06|328.92|326.02|16
1645088850000|2022-02-17 09:07:30|328.95|326.05|328.93|326.03|328.98|326.08|328.9|326|19
1645088860000|2022-02-17 09:07:40|328.9|326|328.79|325.89|328.93|326.03|328.78|325.88|17
1645088870000|2022-02-17 09:07:50|328.78|325.88|328.7|325.8|328.78|325.88|328.64|325.74|27
1645088880000|2022-02-17 09:08:00|328.72|325.82|328.68|325.78|328.72|325.82|328.68|325.78|4
1645088890000|2022-02-17 09:08:10|328.7|325.8|328.67|325.77|328.73|325.83|328.67|325.77|9
1645088900000|2022-02-17 09:08:20|328.66|325.76|328.61|325.71|328.67|325.77|328.59|325.69|9
1645088910000|2022-02-17 09:08:30|328.62|325.72|328.72|325.82|328.72|325.82|328.61|325.71|11
1645088920000|2022-02-17 09:08:40|328.74|325.84|328.54|325.64|328.78|325.88|328.54|325.64|30
1645088930000|2022-02-17 09:08:50|328.59|325.69|328.59|325.69|328.61|325.71|328.52|325.62|19
1645088940000|2022-02-17 09:09:00|328.58|325.68|328.61|325.71|328.61|325.71|328.53|325.63|11
1645088950000|2022-02-17 09:09:10|328.62|325.72|328.57|325.67|328.69|325.79|328.53|325.63|15
1645088960000|2022-02-17 09:09:20|328.56|325.66|328.59|325.69|328.65|325.75|328.56|325.66|18
1645088970000|2022-02-17 09:09:30|328.6|325.7|328.63|325.73|328.66|325.76|328.59|325.69|24
1645088980000|2022-02-17 09:09:40|328.64|325.74|328.71|325.81|328.77|325.87|328.62|325.72|19
1645088990000|2022-02-17 09:09:50|328.72|325.82|328.81|325.91|328.81|325.91|328.69|325.79|26
1645089000000|2022-02-17 09:10:00|328.82|325.92|328.86|325.96|328.86|325.96|328.8|325.9|5
1645089010000|2022-02-17 09:10:10|328.83|325.93|328.79|325.89|328.83|325.93|328.7|325.8|21
1645089020000|2022-02-17 09:10:20|328.76|325.86|328.79|325.89|328.8|325.9|328.71|325.81|14
1645089030000|2022-02-17 09:10:30|328.8|325.9|328.8|325.9|328.82|325.92|328.74|325.84|9
1645089040000|2022-02-17 09:10:40|328.81|325.91|328.82|325.92|328.82|325.92|328.71|325.81|14
1645089050000|2022-02-17 09:10:50|328.81|325.91|328.77|325.87|328.81|325.91|328.71|325.81|18
1645089060000|2022-02-17 09:11:00|328.78|325.88|328.81|325.91|328.81|325.91|328.74|325.84|19
1645089070000|2022-02-17 09:11:10|328.72|325.82|328.81|325.91|328.81|325.91|328.72|325.82|5
1645089080000|2022-02-17 09:11:20|328.82|325.92|328.82|325.92|328.88|325.98|328.81|325.91|5
1645089090000|2022-02-17 09:11:30|328.62|325.72|328.82|325.92|328.82|325.92|328.62|325.72|11
1645089100000|2022-02-17 09:11:40|328.81|325.91|328.86|325.96|328.86|325.96|328.81|325.91|6
1645089110000|2022-02-17 09:11:50|328.84|325.94|328.78|325.88|328.87|325.97|328.74|325.84|14
1645089120000|2022-02-17 09:12:00|328.73|325.83|328.8|325.9|328.81|325.91|328.73|325.83|14
1645089130000|2022-02-17 09:12:10|328.81|325.91|328.8|325.9|328.81|325.91|328.76|325.86|7
1645089150000|2022-02-17 09:12:30|328.81|325.91|328.76|325.86|328.82|325.92|328.76|325.86|4
1645089160000|2022-02-17 09:12:40|328.78|325.88|328.8|325.9|328.8|325.9|328.76|325.86|8
1645089170000|2022-02-17 09:12:50|328.81|325.91|328.86|325.96|328.87|325.97|328.81|325.91|9
1645089180000|2022-02-17 09:13:00|328.85|325.95|328.84|325.94|328.85|325.95|328.79|325.89|14
1645089190000|2022-02-17 09:13:10|328.79|325.89|328.79|325.89|328.84|325.94|328.75|325.85|19
1645089200000|2022-02-17 09:13:20|328.82|325.92|328.8|325.9|328.82|325.92|328.79|325.89|7
1645089210000|2022-02-17 09:13:30|328.83|325.93|328.8|325.9|328.83|325.93|328.79|325.89|7
1645089230000|2022-02-17 09:13:50|328.81|325.91|328.84|325.94|328.84|325.94|328.8|325.9|8
1645089240000|2022-02-17 09:14:00|328.8|325.9|328.83|325.93|328.87|325.97|328.79|325.89|9
1645089250000|2022-02-17 09:14:10|328.82|325.92|328.68|325.78|328.82|325.92|328.6|325.7|13
1645089260000|2022-02-17 09:14:20|328.72|325.82|328.67|325.77|328.72|325.82|328.66|325.76|4
1645089270000|2022-02-17 09:14:30|328.69|325.79|328.68|325.78|328.78|325.88|328.65|325.75|15
1645089280000|2022-02-17 09:14:40|328.66|325.76|328.69|325.79|328.71|325.81|328.64|325.74|10
1645089290000|2022-02-17 09:14:50|328.7|325.8|328.7|325.8|328.73|325.83|328.7|325.8|5
1645089300000|2022-02-17 09:15:00|328.72|325.82|328.81|325.91|328.84|325.94|328.72|325.82|12
1645089310000|2022-02-17 09:15:10|328.85|325.95|328.79|325.89|328.85|325.95|328.77|325.87|13
1645089320000|2022-02-17 09:15:20|328.8|325.9|328.8|325.9|328.8|325.9|328.76|325.86|6
1645089330000|2022-02-17 09:15:30|328.79|325.89|328.8|325.9|328.8|325.9|328.79|325.89|2
1645089340000|2022-02-17 09:15:40|328.81|325.91|328.81|325.91|328.81|325.91|328.8|325.9|7
1645089350000|2022-02-17 09:15:50|328.8|325.9|328.77|325.87|328.8|325.9|328.73|325.83|14
1645089360000|2022-02-17 09:16:00|328.76|325.86|328.8|325.9|328.8|325.9|328.76|325.86|10
1645089370000|2022-02-17 09:16:10|328.79|325.89|328.8|325.9|328.8|325.9|328.78|325.88|8
1645089380000|2022-02-17 09:16:20|328.79|325.89|328.79|325.89|328.79|325.89|328.71|325.81|15
1645089390000|2022-02-17 09:16:30|328.78|325.88|328.78|325.88|328.8|325.9|328.78|325.88|11
1645089400000|2022-02-17 09:16:40|328.79|325.89|328.78|325.88|328.79|325.89|328.78|325.88|6
1645089410000|2022-02-17 09:16:50|328.79|325.89|328.8|325.9|328.8|325.9|328.79|325.89|4
1645089420000|2022-02-17 09:17:00|328.79|325.89|328.8|325.9|328.8|325.9|328.79|325.89|6
1645089430000|2022-02-17 09:17:10|328.81|325.91|328.77|325.87|328.81|325.91|328.73|325.83|11
1645089440000|2022-02-17 09:17:20|328.78|325.88|328.78|325.88|328.82|325.92|328.78|325.88|9
1645089450000|2022-02-17 09:17:30|328.77|325.87|328.77|325.87|328.81|325.91|328.65|325.75|14
1645089460000|2022-02-17 09:17:40|328.78|325.88|328.78|325.88|328.79|325.89|328.78|325.88|5
1645089470000|2022-02-17 09:17:50|328.77|325.87|328.74|325.84|328.78|325.88|328.74|325.84|4
1645089480000|2022-02-17 09:18:00|328.75|325.85|328.79|325.89|328.81|325.91|328.73|325.83|19
1645089490000|2022-02-17 09:18:10|328.78|325.88|328.78|325.88|328.78|325.88|328.75|325.85|5
1645089500000|2022-02-17 09:18:20|328.75|325.85|328.75|325.85|328.75|325.85|328.75|325.85|1
1645089510000|2022-02-17 09:18:30|328.76|325.86|328.68|325.78|328.78|325.88|328.59|325.69|13
1645089520000|2022-02-17 09:18:40|328.7|325.8|328.72|325.82|328.72|325.82|328.7|325.8|5
1645089530000|2022-02-17 09:18:50|328.73|325.83|328.71|325.81|328.73|325.83|328.7|325.8|4
1645089540000|2022-02-17 09:19:00|328.7|325.8|328.66|325.76|328.7|325.8|328.66|325.76|5
1645089550000|2022-02-17 09:19:10|328.65|325.75|328.55|325.65|328.72|325.82|328.53|325.63|23
1645089560000|2022-02-17 09:19:20|328.54|325.64|328.4|325.5|328.54|325.64|328.4|325.5|9
1645089570000|2022-02-17 09:19:30|328.39|325.49|328.17|325.27|328.4|325.5|328.15|325.25|19
1645089580000|2022-02-17 09:19:40|328.18|325.28|327.44|324.54|328.2|325.3|327.44|324.54|33
1645089590000|2022-02-17 09:19:50|327.4|324.5|327.62|324.72|327.86|324.96|327.38|324.48|36
1645089600000|2022-02-17 09:20:00|327.63|324.73|327.33|324.43|327.63|324.73|327.32|324.42|31
1645089610000|2022-02-17 09:20:10|327.26|324.36|327.29|324.39|327.31|324.41|327.25|324.35|21
1645089620000|2022-02-17 09:20:20|327.31|324.41|327.4|324.5|327.4|324.5|326.98|324.08|32
1645089630000|2022-02-17 09:20:30|327.43|324.53|327.26|324.36|327.47|324.57|327.25|324.35|27
1645089640000|2022-02-17 09:20:40|327.24|324.34|327.22|324.32|327.26|324.36|327.17|324.27|13
1645089650000|2022-02-17 09:20:50|327.17|324.27|326.86|323.96|327.19|324.29|326.83|323.93|28
1645089660000|2022-02-17 09:21:00|326.89|323.99|326.84|323.94|326.95|324.05|326.79|323.89|26
1645089670000|2022-02-17 09:21:10|326.83|323.93|326.57|323.67|326.83|323.93|326.56|323.66|25
1645089680000|2022-02-17 09:21:20|326.56|323.66|326.59|323.69|326.74|323.84|326.53|323.63|22
1645089690000|2022-02-17 09:21:30|326.56|323.66|326.41|323.51|326.58|323.68|326.17|323.27|30
1645089700000|2022-02-17 09:21:40|326.36|323.46|326.67|323.77|326.81|323.91|326.36|323.46|33
1645089710000|2022-02-17 09:21:50|326.73|323.83|326.76|323.86|326.79|323.89|326.63|323.73|23
1645089720000|2022-02-17 09:22:00|326.72|323.82|326.69|323.79|326.84|323.94|326.64|323.74|26
1645089730000|2022-02-17 09:22:10|326.74|323.84|326.99|324.09|327.1|324.2|326.72|323.82|34
1645089740000|2022-02-17 09:22:20|327|324.1|327.22|324.32|327.28|324.38|326.99|324.09|32
1645089750000|2022-02-17 09:22:30|327.2|324.3|327.31|324.41|327.47|324.57|327.2|324.3|31
1645089760000|2022-02-17 09:22:40|327.3|324.4|327.37|324.47|327.43|324.53|327.29|324.39|22
1645089770000|2022-02-17 09:22:50|327.49|324.59|327.45|324.55|327.61|324.71|327.43|324.53|28
1645089780000|2022-02-17 09:23:00|327.56|324.66|327.3|324.4|327.56|324.66|327.23|324.33|30
1645089790000|2022-02-17 09:23:10|327.23|324.33|327.27|324.37|327.37|324.47|327.22|324.32|30
1645089800000|2022-02-17 09:23:20|327.21|324.31|327.1|324.2|327.3|324.4|327.08|324.18|33
1645089810000|2022-02-17 09:23:30|327.12|324.22|327.19|324.29|327.21|324.31|327.08|324.18|29
1645089820000|2022-02-17 09:23:40|327.18|324.28|327.3|324.4|327.32|324.42|327.16|324.26|20
1645089830000|2022-02-17 09:23:50|327.31|324.41|327.37|324.47|327.42|324.52|327.31|324.41|24
1645089840000|2022-02-17 09:24:00|327.35|324.45|327.48|324.58|327.57|324.67|327.35|324.45|21
1645089850000|2022-02-17 09:24:10|327.5|324.6|327.39|324.49|327.53|324.63|327.35|324.45|23
1645089860000|2022-02-17 09:24:20|327.38|324.48|327.39|324.49|327.39|324.49|327.25|324.35|28
1645089870000|2022-02-17 09:24:30|327.38|324.48|327.53|324.63|327.53|324.63|327.37|324.47|23
1645089880000|2022-02-17 09:24:40|327.54|324.64|327.62|324.72|327.62|324.72|327.5|324.6|18
1645089890000|2022-02-17 09:24:50|327.59|324.69|327.61|324.71|327.65|324.75|327.59|324.69|14
1645089900000|2022-02-17 09:25:00|327.62|324.72|327.74|324.84|327.75|324.85|327.62|324.72|16
1645089910000|2022-02-17 09:25:10|327.73|324.83|327.74|324.84|327.76|324.86|327.66|324.76|17
1645089920000|2022-02-17 09:25:20|327.75|324.85|327.72|324.82|327.79|324.89|327.66|324.76|21
1645089930000|2022-02-17 09:25:30|327.74|324.84|327.73|324.83|327.77|324.87|327.66|324.76|20
1645089940000|2022-02-17 09:25:40|327.72|324.82|327.58|324.68|327.76|324.86|327.53|324.63|23
1645089950000|2022-02-17 09:25:50|327.57|324.67|327.62|324.72|327.62|324.72|327.56|324.66|16
1645089960000|2022-02-17 09:26:00|327.61|324.71|327.67|324.77|327.68|324.78|327.6|324.7|20
1645089970000|2022-02-17 09:26:10|327.63|324.73|327.66|324.76|327.78|324.88|327.63|324.73|23
1645089980000|2022-02-17 09:26:20|327.67|324.77|327.49|324.59|327.77|324.87|327.48|324.58|27
1645089990000|2022-02-17 09:26:30|327.51|324.61|327.41|324.51|327.52|324.62|327.41|324.51|26
1645090000000|2022-02-17 09:26:40|327.42|324.52|327.23|324.33|327.42|324.52|327.19|324.29|26
1645090010000|2022-02-17 09:26:50|327.26|324.36|327.34|324.44|327.38|324.48|327.2|324.3|23
1645090020000|2022-02-17 09:27:00|327.33|324.43|327.38|324.48|327.4|324.5|327.3|324.4|21
1645090030000|2022-02-17 09:27:10|327.37|324.47|327.38|324.48|327.39|324.49|327.32|324.42|25
1645090040000|2022-02-17 09:27:20|327.39|324.49|327.4|324.5|327.45|324.55|327.34|324.44|23
1645090050000|2022-02-17 09:27:30|327.43|324.53|327.53|324.63|327.56|324.66|327.4|324.5|24
1645090060000|2022-02-17 09:27:40|327.52|324.62|327.48|324.58|327.55|324.65|327.47|324.57|17
1645090070000|2022-02-17 09:27:50|327.46|324.56|327.49|324.59|327.53|324.63|327.42|324.52|21
1645090080000|2022-02-17 09:28:00|327.51|324.61|327.56|324.66|327.56|324.66|327.51|324.61|12
1645090090000|2022-02-17 09:28:10|327.55|324.65|327.68|324.78|327.72|324.82|327.55|324.65|19
1645090100000|2022-02-17 09:28:20|327.67|324.77|327.79|324.89|327.79|324.89|327.65|324.75|11
1645090110000|2022-02-17 09:28:30|327.78|324.88|327.75|324.85|327.8|324.9|327.68|324.78|21
1645090120000|2022-02-17 09:28:40|327.77|324.87|327.69|324.79|327.79|324.89|327.69|324.79|13
1645090130000|2022-02-17 09:28:50|327.72|324.82|327.72|324.82|327.75|324.85|327.65|324.75|23
1645090140000|2022-02-17 09:29:00|327.73|324.83|327.78|324.88|327.79|324.89|327.71|324.81|14
1645090150000|2022-02-17 09:29:10|327.77|324.87|327.95|325.05|327.95|325.05|327.76|324.86|16
1645090160000|2022-02-17 09:29:20|327.96|325.06|328.04|325.14|328.05|325.15|327.88|324.98|12
1645090170000|2022-02-17 09:29:30|328.03|325.13|328.16|325.26|328.17|325.27|327.99|325.09|24
1645090180000|2022-02-17 09:29:40|328.17|325.27|328.19|325.29|328.2|325.3|328.16|325.26|15
1645090190000|2022-02-17 09:29:50|328.2|325.3|328.21|325.31|328.21|325.31|328.18|325.28|11
1645090200000|2022-02-17 09:30:00|328.2|325.3|328.24|325.34|328.26|325.36|328.2|325.3|23
1645090210000|2022-02-17 09:30:10|328.23|325.33|328.25|325.35|328.26|325.36|328.18|325.28|14
1645090220000|2022-02-17 09:30:20|328.26|325.36|328.25|325.35|328.27|325.37|328.17|325.27|17
1645090230000|2022-02-17 09:30:30|328.26|325.36|328.29|325.39|328.35|325.45|328.26|325.36|17
1645090240000|2022-02-17 09:30:40|328.28|325.38|328.19|325.29|328.29|325.39|328.14|325.24|21
1645090250000|2022-02-17 09:30:50|328.15|325.25|328.25|325.35|328.26|325.36|328.13|325.23|20
1645090260000|2022-02-17 09:31:00|328.24|325.34|328.25|325.35|328.27|325.37|328.2|325.3|17
1645090270000|2022-02-17 09:31:10|328.24|325.34|328.25|325.35|328.28|325.38|328.2|325.3|18
1645090280000|2022-02-17 09:31:20|328.24|325.34|328.25|325.35|328.27|325.37|328.14|325.24|24
1645090290000|2022-02-17 09:31:30|328.22|325.32|328.23|325.33|328.23|325.33|328.18|325.28|16
1645090300000|2022-02-17 09:31:40|328.22|325.32|328.21|325.31|328.22|325.32|328.19|325.29|10
1645090310000|2022-02-17 09:31:50|328.19|325.29|328.2|325.3|328.23|325.33|328.15|325.25|20
1645090320000|2022-02-17 09:32:00|328.23|325.33|328.16|325.26|328.23|325.33|328.09|325.19|26
1645090330000|2022-02-17 09:32:10|328.19|325.29|328.15|325.25|328.19|325.29|328.12|325.22|21
1645090340000|2022-02-17 09:32:20|328.14|325.24|328.13|325.23|328.18|325.28|328.06|325.16|27
1645090350000|2022-02-17 09:32:30|328.12|325.22|328.11|325.21|328.17|325.27|328.06|325.16|19
1645090360000|2022-02-17 09:32:40|328.09|325.19|328.16|325.26|328.18|325.28|328.09|325.19|22
1645090370000|2022-02-17 09:32:50|328.14|325.24|328.11|325.21|328.17|325.27|328.11|325.21|23
1645090380000|2022-02-17 09:33:00|328.1|325.2|328.09|325.19|328.13|325.23|328.05|325.15|14
1645090390000|2022-02-17 09:33:10|328.1|325.2|328.12|325.22|328.12|325.22|328.1|325.2|15
1645090400000|2022-02-17 09:33:20|328.13|325.23|328.13|325.23|328.13|325.23|328.09|325.19|13
1645090410000|2022-02-17 09:33:30|328.14|325.24|328.1|325.2|328.14|325.24|328.06|325.16|18
1645090420000|2022-02-17 09:33:40|328.05|325.15|328.03|325.13|328.11|325.21|328.01|325.11|22
1645090430000|2022-02-17 09:33:50|328.04|325.14|328|325.1|328.04|325.14|328|325.1|11
1645090440000|2022-02-17 09:34:00|327.99|325.09|327.94|325.04|327.99|325.09|327.9|325|14
1645090450000|2022-02-17 09:34:10|327.93|325.03|328.06|325.16|328.06|325.16|327.89|324.99|25
1645090460000|2022-02-17 09:34:20|328.05|325.15|328.06|325.16|328.07|325.17|328.03|325.13|13
1645090470000|2022-02-17 09:34:30|328.07|325.17|328.05|325.15|328.07|325.17|328.03|325.13|20
1645090480000|2022-02-17 09:34:40|327.95|325.05|327.72|324.82|327.96|325.06|327.72|324.82|24
1645090490000|2022-02-17 09:34:50|327.66|324.76|327.68|324.78|327.74|324.84|327.66|324.76|26
1645090500000|2022-02-17 09:35:00|327.69|324.79|327.57|324.67|327.73|324.83|327.57|324.67|27
1645090510000|2022-02-17 09:35:10|327.53|324.63|327.49|324.59|327.58|324.68|327.46|324.56|20
1645090520000|2022-02-17 09:35:20|327.47|324.57|327.46|324.56|327.53|324.63|327.44|324.54|24
1645090530000|2022-02-17 09:35:30|327.47|324.57|327.62|324.72|327.62|324.72|327.46|324.56|21
1645090540000|2022-02-17 09:35:40|327.67|324.77|327.62|324.72|327.71|324.81|327.6|324.7|24
1645090550000|2022-02-17 09:35:50|327.65|324.75|327.65|324.75|327.71|324.81|327.64|324.74|17
1645090560000|2022-02-17 09:36:00|327.64|324.74|327.48|324.58|327.65|324.75|327.47|324.57|17
1645090570000|2022-02-17 09:36:10|327.49|324.59|327.52|324.62|327.53|324.63|327.48|324.58|15
1645090580000|2022-02-17 09:36:20|327.51|324.61|327.52|324.62|327.53|324.63|327.49|324.59|14
1645090590000|2022-02-17 09:36:30|327.51|324.61|327.5|324.6|327.59|324.69|327.49|324.59|20
1645090600000|2022-02-17 09:36:40|327.51|324.61|327.55|324.65|327.55|324.65|327.5|324.6|13
1645090610000|2022-02-17 09:36:50|327.54|324.64|327.53|324.63|327.55|324.65|327.5|324.6|18
1645090620000|2022-02-17 09:37:00|327.52|324.62|327.58|324.68|327.63|324.73|327.52|324.62|24
1645090630000|2022-02-17 09:37:10|327.6|324.7|327.57|324.67|327.6|324.7|327.54|324.64|21
1645090640000|2022-02-17 09:37:20|327.58|324.68|327.59|324.69|327.66|324.76|327.53|324.63|21
1645090650000|2022-02-17 09:37:30|327.6|324.7|327.63|324.73|327.68|324.78|327.56|324.66|21
1645090660000|2022-02-17 09:37:40|327.62|324.72|327.56|324.66|327.66|324.76|327.56|324.66|19
1645090670000|2022-02-17 09:37:50|327.59|324.69|327.54|324.64|327.6|324.7|327.53|324.63|16
1645090680000|2022-02-17 09:38:00|327.56|324.66|327.48|324.58|327.58|324.68|327.44|324.54|27
1645090690000|2022-02-17 09:38:10|327.49|324.59|327.48|324.58|327.51|324.61|327.45|324.55|25
1645090700000|2022-02-17 09:38:20|327.5|324.6|327.51|324.61|327.52|324.62|327.47|324.57|13
1645090710000|2022-02-17 09:38:30|327.5|324.6|327.27|324.37|327.51|324.61|327.27|324.37|22
1645090720000|2022-02-17 09:38:40|327.26|324.36|327.22|324.32|327.29|324.39|327.17|324.27|21
1645090730000|2022-02-17 09:38:50|327.18|324.28|326.97|324.07|327.2|324.3|326.97|324.07|23
1645090740000|2022-02-17 09:39:00|327.01|324.11|327.05|324.15|327.05|324.15|326.97|324.07|21
1645090750000|2022-02-17 09:39:10|327.02|324.12|327.26|324.36|327.31|324.41|327.02|324.12|29
1645090760000|2022-02-17 09:39:20|327.27|324.37|327.21|324.31|327.32|324.42|327.03|324.13|23
1645090770000|2022-02-17 09:39:30|327.22|324.32|327.06|324.16|327.22|324.32|327.06|324.16|14
1645090780000|2022-02-17 09:39:40|327.11|324.21|327.06|324.16|327.13|324.23|327.02|324.12|21
1645090790000|2022-02-17 09:39:50|327.09|324.19|327.02|324.12|327.1|324.2|327|324.1|24
1645090800000|2022-02-17 09:40:00|327|324.1|326.97|324.07|327.01|324.11|326.95|324.05|22
1645090810000|2022-02-17 09:40:10|326.99|324.09|326.96|324.06|327.01|324.11|326.96|324.06|7
1645090820000|2022-02-17 09:40:20|326.95|324.05|327.01|324.11|327.07|324.17|326.95|324.05|17
1645090830000|2022-02-17 09:40:30|327.02|324.12|327.03|324.13|327.04|324.14|326.97|324.07|14
1645090840000|2022-02-17 09:40:40|327.04|324.14|327.01|324.11|327.04|324.14|326.98|324.08|20
1645090850000|2022-02-17 09:40:50|327.02|324.12|327.03|324.13|327.05|324.15|326.98|324.08|18
1645090860000|2022-02-17 09:41:00|327.04|324.14|327.04|324.14|327.05|324.15|327.03|324.13|5
1645090870000|2022-02-17 09:41:10|327.02|324.12|327.35|324.45|327.37|324.47|327.02|324.12|24
1645090880000|2022-02-17 09:41:20|327.32|324.42|327.46|324.56|327.51|324.61|327.27|324.37|26
1645090890000|2022-02-17 09:41:30|327.45|324.55|327.51|324.61|327.56|324.66|327.45|324.55|17
1645090900000|2022-02-17 09:41:40|327.5|324.6|327.75|324.85|327.81|324.91|327.5|324.6|18
1645090910000|2022-02-17 09:41:50|327.8|324.9|327.95|325.05|327.97|325.07|327.75|324.85|19
1645090920000|2022-02-17 09:42:00|327.96|325.06|327.98|325.08|328.05|325.15|327.93|325.03|20
1645090930000|2022-02-17 09:42:10|327.96|325.06|327.65|324.75|327.98|325.08|327.62|324.72|28
1645090940000|2022-02-17 09:42:20|327.66|324.76|327.68|324.78|327.69|324.79|327.61|324.71|23
1645090950000|2022-02-17 09:42:30|327.7|324.8|327.63|324.73|327.7|324.8|327.62|324.72|16
1645090960000|2022-02-17 09:42:40|327.62|324.72|327.57|324.67|327.64|324.74|327.57|324.67|13
1645090970000|2022-02-17 09:42:50|327.58|324.68|327.48|324.58|327.59|324.69|327.48|324.58|20
1645090980000|2022-02-17 09:43:00|327.55|324.65|327.42|324.52|327.56|324.66|327.41|324.51|22
1645090990000|2022-02-17 09:43:10|327.43|324.53|327.42|324.52|327.5|324.6|327.39|324.49|26
1645091000000|2022-02-17 09:43:20|327.43|324.53|327.45|324.55|327.45|324.55|327.42|324.52|7
1645091010000|2022-02-17 09:43:30|327.44|324.54|327.41|324.51|327.47|324.57|327.41|324.51|15
1645091020000|2022-02-17 09:43:40|327.4|324.5|327.41|324.51|327.48|324.58|327.38|324.48|22
1645091030000|2022-02-17 09:43:50|327.39|324.49|327.46|324.56|327.5|324.6|327.38|324.48|20
1645091040000|2022-02-17 09:44:00|327.5|324.6|327.46|324.56|327.5|324.6|327.46|324.56|13
1645091050000|2022-02-17 09:44:10|327.47|324.57|327.29|324.39|327.49|324.59|327.28|324.38|14
1645091060000|2022-02-17 09:44:20|327.27|324.37|327.22|324.32|327.29|324.39|327.18|324.28|14
1645091070000|2022-02-17 09:44:30|327.24|324.34|327.23|324.33|327.26|324.36|327.18|324.28|18
1645091080000|2022-02-17 09:44:40|327.21|324.31|327.19|324.29|327.26|324.36|327.11|324.21|25
1645091090000|2022-02-17 09:44:50|327.2|324.3|327.13|324.23|327.2|324.3|327.1|324.2|12
1645091100000|2022-02-17 09:45:00|327.15|324.25|326.96|324.06|327.2|324.3|326.96|324.06|17
1645091110000|2022-02-17 09:45:10|327|324.1|326.84|323.94|327|324.1|326.84|323.94|25
1645091120000|2022-02-17 09:45:20|326.87|323.97|326.75|323.85|326.88|323.98|326.73|323.83|18
1645091130000|2022-02-17 09:45:30|326.78|323.88|326.9|324|327.02|324.12|326.77|323.87|30
1645091140000|2022-02-17 09:45:40|326.89|323.99|326.97|324.07|326.98|324.08|326.87|323.97|18
1645091150000|2022-02-17 09:45:50|326.98|324.08|326.91|324.01|326.98|324.08|326.86|323.96|20
1645091160000|2022-02-17 09:46:00|326.85|323.95|326.94|324.04|326.96|324.06|326.85|323.95|17
1645091170000|2022-02-17 09:46:10|326.95|324.05|326.94|324.04|326.96|324.06|326.93|324.03|11
1645091180000|2022-02-17 09:46:20|326.95|324.05|326.95|324.05|326.96|324.06|326.93|324.03|9
1645091190000|2022-02-17 09:46:30|326.96|324.06|326.89|323.99|326.96|324.06|326.82|323.92|21
1645091200000|2022-02-17 09:46:40|326.88|323.98|326.95|324.05|326.96|324.06|326.88|323.98|13
1645091210000|2022-02-17 09:46:50|326.96|324.06|326.99|324.09|327|324.1|326.96|324.06|10
1645091220000|2022-02-17 09:47:00|327|324.1|326.97|324.07|327|324.1|326.93|324.03|11
1645091230000|2022-02-17 09:47:10|326.98|324.08|326.96|324.06|326.99|324.09|326.94|324.04|14
1645091240000|2022-02-17 09:47:20|326.94|324.04|326.95|324.05|326.99|324.09|326.94|324.04|16
1645091250000|2022-02-17 09:47:30|326.98|324.08|326.96|324.06|327.01|324.11|326.95|324.05|17
1645091260000|2022-02-17 09:47:40|326.97|324.07|327|324.1|327.01|324.11|326.95|324.05|19
1645091270000|2022-02-17 09:47:50|326.97|324.07|327|324.1|327.04|324.14|326.97|324.07|19
1645091280000|2022-02-17 09:48:00|327.01|324.11|327.09|324.19|327.11|324.21|327.01|324.11|18
1645091290000|2022-02-17 09:48:10|327.08|324.18|327.02|324.12|327.08|324.18|326.98|324.08|24
1645091300000|2022-02-17 09:48:20|327.03|324.13|326.89|323.99|327.05|324.15|326.87|323.97|19
1645091310000|2022-02-17 09:48:30|326.87|323.97|326.83|323.93|326.91|324.01|326.81|323.91|12
1645091320000|2022-02-17 09:48:40|326.87|323.97|326.97|324.07|326.98|324.08|326.86|323.96|19
1645091330000|2022-02-17 09:48:50|326.98|324.08|327.02|324.12|327.02|324.12|326.95|324.05|20
1645091340000|2022-02-17 09:49:00|327.03|324.13|327.02|324.12|327.1|324.2|326.99|324.09|23
1645091350000|2022-02-17 09:49:10|327.04|324.14|326.91|324.01|327.04|324.14|326.84|323.94|23
1645091360000|2022-02-17 09:49:20|326.92|324.02|326.84|323.94|326.95|324.05|326.84|323.94|20
1645091370000|2022-02-17 09:49:30|326.83|323.93|326.9|324|326.91|324.01|326.82|323.92|20
1645091380000|2022-02-17 09:49:40|326.88|323.98|326.92|324.02|326.97|324.07|326.88|323.98|17
1645091390000|2022-02-17 09:49:50|326.94|324.04|326.93|324.03|326.97|324.07|326.84|323.94|16
1645091400000|2022-02-17 09:50:00|326.94|324.04|326.94|324.04|326.97|324.07|326.9|324|19
1645091410000|2022-02-17 09:50:10|326.89|323.99|326.88|323.98|326.93|324.03|326.87|323.97|15
1645091420000|2022-02-17 09:50:20|326.85|323.95|326.91|324.01|326.96|324.06|326.77|323.87|24
1645091430000|2022-02-17 09:50:30|326.92|324.02|326.98|324.08|326.98|324.08|326.89|323.99|22
1645091440000|2022-02-17 09:50:40|326.99|324.09|327.15|324.25|327.15|324.25|326.96|324.06|26
1645091450000|2022-02-17 09:50:50|327.14|324.24|327.12|324.22|327.14|324.24|327.1|324.2|26
1645091460000|2022-02-17 09:51:00|327.13|324.23|327.04|324.14|327.14|324.24|327.04|324.14|9
1645091470000|2022-02-17 09:51:10|327.05|324.15|327.13|324.23|327.17|324.27|327.05|324.15|17
1645091480000|2022-02-17 09:51:20|327.14|324.24|327.15|324.25|327.15|324.25|327.07|324.17|19
1645091490000|2022-02-17 09:51:30|327.16|324.26|327.14|324.24|327.17|324.27|327.07|324.17|20
1645091500000|2022-02-17 09:51:40|327.11|324.21|327.12|324.22|327.19|324.29|327.07|324.17|14
1645091510000|2022-02-17 09:51:50|327.15|324.25|327.15|324.25|327.17|324.27|327.15|324.25|4
1645091520000|2022-02-17 09:52:00|327.13|324.23|327.2|324.3|327.2|324.3|327.11|324.21|14
1645091530000|2022-02-17 09:52:10|327.21|324.31|327.18|324.28|327.21|324.31|327.18|324.28|6
1645091540000|2022-02-17 09:52:20|327.19|324.29|327.24|324.34|327.25|324.35|327.13|324.23|25
1645091550000|2022-02-17 09:52:30|327.23|324.33|327.27|324.37|327.3|324.4|327.19|324.29|17
1645091560000|2022-02-17 09:52:40|327.26|324.36|327.38|324.48|327.43|324.53|327.26|324.36|21
1645091570000|2022-02-17 09:52:50|327.37|324.47|327.53|324.63|327.55|324.65|327.34|324.44|26
1645091580000|2022-02-17 09:53:00|327.52|324.62|327.54|324.64|327.57|324.67|327.49|324.59|17
1645091590000|2022-02-17 09:53:10|327.53|324.63|327.53|324.63|327.58|324.68|327.45|324.55|27
1645091600000|2022-02-17 09:53:20|327.57|324.67|327.68|324.78|327.75|324.85|327.52|324.62|27
1645091610000|2022-02-17 09:53:30|327.64|324.74|327.74|324.84|327.85|324.95|327.64|324.74|26
1645091620000|2022-02-17 09:53:40|327.77|324.87|327.68|324.78|327.8|324.9|327.63|324.73|30
1645091630000|2022-02-17 09:53:50|327.69|324.79|327.8|324.9|327.81|324.91|327.69|324.79|28
1645091640000|2022-02-17 09:54:00|327.77|324.87|327.78|324.88|327.81|324.91|327.74|324.84|13
1645091650000|2022-02-17 09:54:10|327.62|324.72|327.67|324.77|327.81|324.91|327.61|324.71|25
1645091660000|2022-02-17 09:54:20|327.57|324.67|327.77|324.87|327.79|324.89|327.57|324.67|12
1645091670000|2022-02-17 09:54:30|327.82|324.92|327.59|324.69|327.82|324.92|327.53|324.63|25
1645091680000|2022-02-17 09:54:40|327.63|324.73|327.59|324.69|327.68|324.78|327.58|324.68|20
1645091690000|2022-02-17 09:54:50|327.62|324.72|327.67|324.77|327.69|324.79|327.59|324.69|17
1645091700000|2022-02-17 09:55:00|327.66|324.76|327.58|324.68|327.66|324.76|327.57|324.67|12
1645091710000|2022-02-17 09:55:10|327.6|324.7|327.74|324.84|327.74|324.84|327.57|324.67|17
1645091720000|2022-02-17 09:55:20|327.72|324.82|327.68|324.78|327.72|324.82|327.61|324.71|26
1645091730000|2022-02-17 09:55:30|327.69|324.79|327.66|324.76|327.69|324.79|327.63|324.73|12
1645091740000|2022-02-17 09:55:40|327.65|324.75|327.66|324.76|327.68|324.78|327.64|324.74|13
1645091750000|2022-02-17 09:55:50|327.67|324.77|327.54|324.64|327.72|324.82|327.52|324.62|20
1645091760000|2022-02-17 09:56:00|327.55|324.65|327.54|324.64|327.6|324.7|327.53|324.63|12
1645091770000|2022-02-17 09:56:10|327.55|324.65|327.56|324.66|327.6|324.7|327.5|324.6|13
1645091780000|2022-02-17 09:56:20|327.55|324.65|327.58|324.68|327.59|324.69|327.5|324.6|13
1645091790000|2022-02-17 09:56:30|327.57|324.67|327.79|324.89|327.81|324.91|327.55|324.65|24
1645091800000|2022-02-17 09:56:40|327.78|324.88|327.86|324.96|327.86|324.96|327.7|324.8|20
1645091810000|2022-02-17 09:56:50|327.84|324.94|327.86|324.96|327.87|324.97|327.79|324.89|18
1645091820000|2022-02-17 09:57:00|327.85|324.95|327.62|324.72|327.85|324.95|327.61|324.71|22
1645091830000|2022-02-17 09:57:10|327.63|324.73|327.67|324.77|327.69|324.79|327.63|324.73|14
1645091840000|2022-02-17 09:57:20|327.68|324.78|327.67|324.77|327.74|324.84|327.67|324.77|13
1645091850000|2022-02-17 09:57:30|327.68|324.78|327.55|324.65|327.74|324.84|327.44|324.54|29
1645091860000|2022-02-17 09:57:40|327.56|324.66|327.65|324.75|327.67|324.77|327.56|324.66|16
1645091870000|2022-02-17 09:57:50|327.63|324.73|327.67|324.77|327.67|324.77|327.53|324.63|19
1645091880000|2022-02-17 09:58:00|327.65|324.75|327.68|324.78|327.7|324.8|327.65|324.75|13
1645091890000|2022-02-17 09:58:10|327.69|324.79|327.85|324.95|327.85|324.95|327.67|324.77|17
1645091900000|2022-02-17 09:58:20|327.86|324.96|327.96|325.06|328.01|325.11|327.85|324.95|26
1645091910000|2022-02-17 09:58:30|327.98|325.08|327.97|325.07|328.01|325.11|327.95|325.05|21
1645091920000|2022-02-17 09:58:40|327.98|325.08|328.04|325.14|328.06|325.16|327.96|325.06|13
1645091930000|2022-02-17 09:58:50|328.06|325.16|328.11|325.21|328.11|325.21|327.97|325.07|16
1645091940000|2022-02-17 09:59:00|328.1|325.2|328.13|325.23|328.14|325.24|328.1|325.2|13
1645091950000|2022-02-17 09:59:10|328.12|325.22|328.16|325.26|328.17|325.27|328.01|325.11|15
1645091960000|2022-02-17 09:59:20|328.15|325.25|328.08|325.18|328.16|325.26|327.96|325.06|14
1645091970000|2022-02-17 09:59:30|328.09|325.19|328.05|325.15|328.13|325.23|327.98|325.08|19
1645091980000|2022-02-17 09:59:40|328.04|325.14|327.98|325.08|328.1|325.2|327.98|325.08|13
1645091990000|2022-02-17 09:59:50|328.1|325.2|327.99|325.09|328.1|325.2|327.96|325.06|17
1645092000000|2022-02-17 10:00:00|328|325.1|327.91|325.01|328|325.1|327.89|324.99|24
1645092010000|2022-02-17 10:00:10|327.9|325|327.88|324.98|327.93|325.03|327.85|324.95|16
1645092020000|2022-02-17 10:00:20|327.87|324.97|327.86|324.96|327.88|324.98|327.83|324.93|17
1645092030000|2022-02-17 10:00:30|327.85|324.95|327.84|324.94|327.9|325|327.83|324.93|14
1645092040000|2022-02-17 10:00:40|327.82|324.92|327.9|325|327.9|325|327.81|324.91|18
1645092050000|2022-02-17 10:00:50|327.92|325.02|327.71|324.81|327.93|325.03|327.71|324.81|10
1645092060000|2022-02-17 10:01:00|327.86|324.96|327.74|324.84|327.87|324.97|327.74|324.84|16
1645092070000|2022-02-17 10:01:10|327.73|324.83|327.77|324.87|327.81|324.91|327.73|324.83|19
1645092080000|2022-02-17 10:01:20|327.79|324.89|327.72|324.82|327.82|324.92|327.72|324.82|25
1645092090000|2022-02-17 10:01:30|327.71|324.81|327.53|324.63|327.71|324.81|327.53|324.63|19
1645092100000|2022-02-17 10:01:40|327.52|324.62|327.47|324.57|327.52|324.62|327.46|324.56|7
1645092110000|2022-02-17 10:01:50|327.46|324.56|327.55|324.65|327.56|324.66|327.45|324.55|20
1645092120000|2022-02-17 10:02:00|327.56|324.66|327.56|324.66|327.58|324.68|327.52|324.62|16
1645092130000|2022-02-17 10:02:10|327.57|324.67|327.61|324.71|327.62|324.72|327.54|324.64|21
1645092140000|2022-02-17 10:02:20|327.58|324.68|327.58|324.68|327.62|324.72|327.53|324.63|15
1645092150000|2022-02-17 10:02:30|327.54|324.64|327.49|324.59|327.54|324.64|327.45|324.55|21
1645092160000|2022-02-17 10:02:40|327.53|324.63|327.6|324.7|327.66|324.76|327.51|324.61|18
1645092170000|2022-02-17 10:02:50|327.59|324.69|327.57|324.67|327.62|324.72|327.54|324.64|17
1645092180000|2022-02-17 10:03:00|327.61|324.71|327.66|324.76|327.67|324.77|327.57|324.67|15
1645092190000|2022-02-17 10:03:10|327.65|324.75|327.71|324.81|327.74|324.84|327.63|324.73|14
1645092200000|2022-02-17 10:03:20|327.66|324.76|327.73|324.83|327.75|324.85|327.66|324.76|9
1645092210000|2022-02-17 10:03:30|327.76|324.86|327.91|325.01|327.97|325.07|327.71|324.81|31
1645092220000|2022-02-17 10:03:40|327.92|325.02|327.9|325|327.97|325.07|327.87|324.97|24
1645092230000|2022-02-17 10:03:50|327.91|325.01|327.97|325.07|327.99|325.09|327.9|325|22
1645092240000|2022-02-17 10:04:00|328|325.1|328.05|325.15|328.1|325.2|328|325.1|18
1645092250000|2022-02-17 10:04:10|328.08|325.18|328.23|325.33|328.31|325.41|328.04|325.14|24
1645092260000|2022-02-17 10:04:20|328.27|325.37|328.29|325.39|328.32|325.42|328.25|325.35|20
1645092270000|2022-02-17 10:04:30|328.25|325.35|328.39|325.49|328.47|325.57|328.25|325.35|29
1645092280000|2022-02-17 10:04:40|328.38|325.48|328.46|325.56|328.46|325.56|328.33|325.43|16
1645092290000|2022-02-17 10:04:50|328.47|325.57|328.42|325.52|328.51|325.61|328.42|325.52|9
1645092300000|2022-02-17 10:05:00|328.43|325.53|328.51|325.61|328.51|325.61|328.43|325.53|13
1645092310000|2022-02-17 10:05:10|328.52|325.62|328.64|325.74|328.64|325.74|328.51|325.61|17
1645092320000|2022-02-17 10:05:20|328.66|325.76|328.63|325.73|328.67|325.77|328.59|325.69|15
1645092330000|2022-02-17 10:05:30|328.64|325.74|328.61|325.71|328.69|325.79|328.54|325.64|20
1645092340000|2022-02-17 10:05:40|328.62|325.72|328.62|325.72|328.69|325.79|328.62|325.72|9
1645092350000|2022-02-17 10:05:50|328.64|325.74|328.77|325.87|328.8|325.9|328.63|325.73|19
1645092360000|2022-02-17 10:06:00|328.81|325.91|328.64|325.74|328.81|325.91|328.6|325.7|25
1645092370000|2022-02-17 10:06:10|328.65|325.75|328.56|325.66|328.71|325.81|328.54|325.64|20
1645092380000|2022-02-17 10:06:20|328.57|325.67|328.56|325.66|328.62|325.72|328.56|325.66|14
1645092390000|2022-02-17 10:06:30|328.55|325.65|328.57|325.67|328.57|325.67|328.55|325.65|5
1645092400000|2022-02-17 10:06:40|328.56|325.66|328.69|325.79|328.7|325.8|328.56|325.66|11
1645092410000|2022-02-17 10:06:50|328.6|325.7|328.64|325.74|328.69|325.79|328.6|325.7|10
1645092420000|2022-02-17 10:07:00|328.65|325.75|328.66|325.76|328.68|325.78|328.62|325.72|5
1645092430000|2022-02-17 10:07:10|328.68|325.78|328.66|325.76|328.7|325.8|328.65|325.75|13
1645092440000|2022-02-17 10:07:20|328.65|325.75|328.66|325.76|328.67|325.77|328.62|325.72|9
1645092450000|2022-02-17 10:07:30|328.64|325.74|328.64|325.74|328.68|325.78|328.61|325.71|8
1645092460000|2022-02-17 10:07:40|328.68|325.78|328.65|325.75|328.68|325.78|328.65|325.75|10
1645092470000|2022-02-17 10:07:50|328.66|325.76|328.54|325.64|328.68|325.78|328.53|325.63|21
1645092480000|2022-02-17 10:08:00|328.56|325.66|328.59|325.69|328.62|325.72|328.56|325.66|9
1645092490000|2022-02-17 10:08:10|328.6|325.7|328.6|325.7|328.6|325.7|328.6|325.7|1
1645092500000|2022-02-17 10:08:20|328.62|325.72|328.63|325.73|328.63|325.73|328.6|325.7|10
1645092510000|2022-02-17 10:08:30|328.61|325.71|328.62|325.72|328.63|325.73|328.6|325.7|8
1645092540000|2022-02-17 10:09:00|328.61|325.71|328.58|325.68|328.63|325.73|328.58|325.68|15
1645092550000|2022-02-17 10:09:10|328.57|325.67|328.57|325.67|328.6|325.7|328.55|325.65|14
1645092560000|2022-02-17 10:09:20|328.58|325.68|328.58|325.68|328.6|325.7|328.54|325.64|19
1645092570000|2022-02-17 10:09:30|328.61|325.71|328.58|325.68|328.61|325.71|328.55|325.65|9
1645092580000|2022-02-17 10:09:40|328.6|325.7|328.63|325.73|328.64|325.74|328.59|325.69|12
1645092590000|2022-02-17 10:09:50|328.62|325.72|328.61|325.71|328.63|325.73|328.57|325.67|11
1645092600000|2022-02-17 10:10:00|328.57|325.67|328.59|325.69|328.61|325.71|328.55|325.65|12
1645092610000|2022-02-17 10:10:10|328.55|325.65|328.65|325.75|328.67|325.77|328.54|325.64|14
1645092620000|2022-02-17 10:10:20|328.67|325.77|328.63|325.73|328.72|325.82|328.59|325.69|14
1645092630000|2022-02-17 10:10:30|328.64|325.74|328.68|325.78|328.71|325.81|328.64|325.74|21
1645092640000|2022-02-17 10:10:40|328.69|325.79|328.8|325.9|328.8|325.9|328.67|325.77|24
1645092650000|2022-02-17 10:10:50|328.81|325.91|328.79|325.89|328.83|325.93|328.79|325.89|14
1645092660000|2022-02-17 10:11:00|328.69|325.79|328.8|325.9|328.82|325.92|328.69|325.79|18
1645092670000|2022-02-17 10:11:10|328.79|325.89|328.9|326|328.91|326.01|328.72|325.82|17
1645092680000|2022-02-17 10:11:20|328.85|325.95|328.9|326|328.91|326.01|328.85|325.95|13
1645092690000|2022-02-17 10:11:30|328.91|326.01|328.9|326|328.96|326.06|328.84|325.94|18
1645092700000|2022-02-17 10:11:40|328.88|325.98|329.22|326.32|329.35|326.45|328.81|325.91|20
1645092710000|2022-02-17 10:11:50|329.24|326.34|329.24|326.34|329.33|326.43|329.21|326.31|26
1645092720000|2022-02-17 10:12:00|329.25|326.35|328.99|326.09|329.3|326.4|328.99|326.09|27
1645092730000|2022-02-17 10:12:10|329.01|326.11|328.81|325.91|329.02|326.12|328.81|325.91|28
1645092740000|2022-02-17 10:12:20|328.82|325.92|328.95|326.05|329.01|326.11|328.82|325.92|22
1645092750000|2022-02-17 10:12:30|328.97|326.07|328.97|326.07|328.98|326.08|328.96|326.06|12
1645092760000|2022-02-17 10:12:40|328.96|326.06|328.98|326.08|329.01|326.11|328.96|326.06|12
1645092770000|2022-02-17 10:12:50|328.97|326.07|328.98|326.08|329.03|326.13|328.94|326.04|18
1645092780000|2022-02-17 10:13:00|329.02|326.12|329.24|326.34|329.26|326.36|329.02|326.12|15
1645092790000|2022-02-17 10:13:10|329.25|326.35|329.29|326.39|329.3|326.4|329.25|326.35|12
1645092800000|2022-02-17 10:13:20|329.3|326.4|329.22|326.32|329.35|326.45|329.22|326.32|13
1645092810000|2022-02-17 10:13:30|329.21|326.31|329.28|326.38|329.31|326.41|329.2|326.3|17
1645092820000|2022-02-17 10:13:40|329.27|326.37|329.52|326.62|329.52|326.62|329.27|326.37|16
1645092830000|2022-02-17 10:13:50|329.46|326.56|329.4|326.5|329.58|326.68|329.4|326.5|27
1645092840000|2022-02-17 10:14:00|329.45|326.55|329.46|326.56|329.59|326.69|329.41|326.51|31
1645092850000|2022-02-17 10:14:10|329.47|326.57|329.7|326.8|329.81|326.91|329.46|326.56|23
1645092860000|2022-02-17 10:14:20|329.69|326.79|329.67|326.77|329.69|326.79|329.64|326.74|13
1645092870000|2022-02-17 10:14:30|329.72|326.82|329.74|326.84|329.74|326.84|329.69|326.79|12
1645092880000|2022-02-17 10:14:40|329.73|326.83|329.69|326.79|329.74|326.84|329.67|326.77|14
1645092890000|2022-02-17 10:14:50|329.72|326.82|329.74|326.84|329.74|326.84|329.67|326.77|5
1645092900000|2022-02-17 10:15:00|329.73|326.83|329.44|326.54|329.73|326.83|329.42|326.52|22
1645092910000|2022-02-17 10:15:10|329.45|326.55|329.51|326.61|329.52|326.62|329.42|326.52|8
1645092920000|2022-02-17 10:15:20|329.52|326.62|329.68|326.78|329.68|326.78|329.52|326.62|10
1645092930000|2022-02-17 10:15:30|329.56|326.66|329.52|326.62|329.67|326.77|329.48|326.58|19
1645092940000|2022-02-17 10:15:40|329.53|326.63|329.52|326.62|329.53|326.63|329.49|326.59|8
1645092950000|2022-02-17 10:15:50|329.5|326.6|329.54|326.64|329.59|326.69|329.5|326.6|12
1645092960000|2022-02-17 10:16:00|329.53|326.63|329.52|326.62|329.56|326.66|329.52|326.62|13
1645092970000|2022-02-17 10:16:10|329.51|326.61|329.49|326.59|329.55|326.65|329.49|326.59|11
1645092980000|2022-02-17 10:16:20|329.5|326.6|329.35|326.45|329.5|326.6|329.34|326.44|11
1645092990000|2022-02-17 10:16:30|329.37|326.47|329.5|326.6|329.53|326.63|329.37|326.47|20
1645093000000|2022-02-17 10:16:40|329.51|326.61|329.45|326.55|329.53|326.63|329.45|326.55|11
1645093010000|2022-02-17 10:16:50|329.48|326.58|329.52|326.62|329.53|326.63|329.48|326.58|10
1645093020000|2022-02-17 10:17:00|329.45|326.55|329.53|326.63|329.53|326.63|329.44|326.54|14
1645093030000|2022-02-17 10:17:10|329.52|326.62|329.4|326.5|329.53|326.63|329.38|326.48|14
1645093040000|2022-02-17 10:17:20|329.39|326.49|329.27|326.37|329.39|326.49|329.26|326.36|11
1645093050000|2022-02-17 10:17:30|329.29|326.39|329.27|326.37|329.34|326.44|329.27|326.37|21
1645093060000|2022-02-17 10:17:40|329.31|326.41|329.32|326.42|329.34|326.44|329.3|326.4|15
1645093070000|2022-02-17 10:17:50|329.31|326.41|329.56|326.66|329.58|326.68|329.31|326.41|10
1645093080000|2022-02-17 10:18:00|329.55|326.65|329.55|326.65|329.55|326.65|329.55|326.65|1
1645093090000|2022-02-17 10:18:10|329.56|326.66|329.56|326.66|329.66|326.76|329.52|326.62|17
1645093100000|2022-02-17 10:18:20|329.55|326.65|329.6|326.7|329.6|326.7|329.55|326.65|11
1645093110000|2022-02-17 10:18:30|329.59|326.69|329.59|326.69|329.59|326.69|329.59|326.69|1
1645093120000|2022-02-17 10:18:40|329.6|326.7|329.6|326.7|329.61|326.71|329.58|326.68|5
1645093130000|2022-02-17 10:18:50|329.59|326.69|329.55|326.65|329.63|326.73|329.55|326.65|8
1645093140000|2022-02-17 10:19:00|329.56|326.66|329.74|326.84|329.75|326.85|329.54|326.64|15
1645093150000|2022-02-17 10:19:10|329.75|326.85|329.8|326.9|329.82|326.92|329.75|326.85|13
1645093160000|2022-02-17 10:19:20|329.81|326.91|329.97|327.07|329.97|327.07|329.78|326.88|10
1645093170000|2022-02-17 10:19:30|330.02|327.12|330|327.1|330.02|327.12|330|327.1|7
1645093180000|2022-02-17 10:19:40|329.96|327.06|330|327.1|330|327.1|329.96|327.06|2
1645093190000|2022-02-17 10:19:50|330.02|327.12|329.98|327.08|330.04|327.14|329.98|327.08|12
1645093200000|2022-02-17 10:20:00|329.96|327.06|329.81|326.91|329.96|327.06|329.78|326.88|23
1645093210000|2022-02-17 10:20:10|329.82|326.92|329.68|326.78|329.82|326.92|329.67|326.77|18
1645093220000|2022-02-17 10:20:20|329.69|326.79|329.7|326.8|329.73|326.83|329.66|326.76|17
1645093230000|2022-02-17 10:20:30|329.71|326.81|329.72|326.82|329.72|326.82|329.7|326.8|12
1645093240000|2022-02-17 10:20:40|329.71|326.81|329.67|326.77|329.71|326.81|329.67|326.77|10
1645093250000|2022-02-17 10:20:50|329.66|326.76|329.65|326.75|329.66|326.76|329.64|326.74|5
1645093260000|2022-02-17 10:21:00|329.66|326.76|329.56|326.66|329.66|326.76|329.48|326.58|18
1645093270000|2022-02-17 10:21:10|329.55|326.65|329.53|326.63|329.55|326.65|329.53|326.63|5
1645093280000|2022-02-17 10:21:20|329.54|326.64|329.53|326.63|329.54|326.64|329.53|326.63|2
1645093290000|2022-02-17 10:21:30|329.51|326.61|329.48|326.58|329.52|326.62|329.47|326.57|10
1645093300000|2022-02-17 10:21:40|329.36|326.46|329.33|326.43|329.37|326.47|329.28|326.38|24
1645093310000|2022-02-17 10:21:50|329.34|326.44|329.33|326.43|329.35|326.45|329.32|326.42|14
1645093320000|2022-02-17 10:22:00|329.34|326.44|329.35|326.45|329.35|326.45|329.32|326.42|7
1645093330000|2022-02-17 10:22:10|329.34|326.44|329.34|326.44|329.34|326.44|329.33|326.43|5
1645093340000|2022-02-17 10:22:20|329.33|326.43|329.34|326.44|329.34|326.44|329.31|326.41|7
1645093350000|2022-02-17 10:22:30|329.33|326.43|329.4|326.5|329.41|326.51|329.33|326.43|11
1645093360000|2022-02-17 10:22:40|329.34|326.44|329.35|326.45|329.37|326.47|329.34|326.44|15
1645093370000|2022-02-17 10:22:50|329.34|326.44|329.33|326.43|329.35|326.45|329.33|326.43|5
1645093380000|2022-02-17 10:23:00|329.32|326.42|329.28|326.38|329.33|326.43|329.27|326.37|12
1645093390000|2022-02-17 10:23:10|329.27|326.37|329.29|326.39|329.31|326.41|329.27|326.37|7
1645093400000|2022-02-17 10:23:20|329.28|326.38|329.29|326.39|329.3|326.4|329.27|326.37|7
1645093410000|2022-02-17 10:23:30|329.3|326.4|329.24|326.34|329.3|326.4|329.23|326.33|9
1645093420000|2022-02-17 10:23:40|329.25|326.35|329.26|326.36|329.26|326.36|329.23|326.33|12
1645093430000|2022-02-17 10:23:50|329.25|326.35|329.43|326.53|329.44|326.54|329.25|326.35|13
1645093440000|2022-02-17 10:24:00|329.42|326.52|329.33|326.43|329.42|326.52|329.3|326.4|20
1645093450000|2022-02-17 10:24:10|329.32|326.42|329.28|326.38|329.33|326.43|329.28|326.38|10
1645093460000|2022-02-17 10:24:20|329.16|326.26|329.13|326.23|329.16|326.26|328.95|326.05|23
1645093470000|2022-02-17 10:24:30|329.12|326.22|329.11|326.21|329.12|326.22|329.1|326.2|6
1645093480000|2022-02-17 10:24:40|329.1|326.2|329|326.1|329.19|326.29|329|326.1|20
1645093490000|2022-02-17 10:24:50|328.97|326.07|328.87|325.97|329|326.1|328.87|325.97|15
1645093500000|2022-02-17 10:25:00|328.89|325.99|328.81|325.91|328.89|325.99|328.76|325.86|11
1645093510000|2022-02-17 10:25:10|328.83|325.93|328.85|325.95|328.88|325.98|328.82|325.92|9
1645093520000|2022-02-17 10:25:20|328.86|325.96|328.87|325.97|328.87|325.97|328.86|325.96|8
1645093530000|2022-02-17 10:25:30|328.86|325.96|328.78|325.88|328.86|325.96|328.78|325.88|5
1645093540000|2022-02-17 10:25:40|328.76|325.86|328.8|325.9|328.83|325.93|328.71|325.81|31
1645093550000|2022-02-17 10:25:50|328.81|325.91|328.82|325.92|328.83|325.93|328.78|325.88|10
1645093560000|2022-02-17 10:26:00|328.8|325.9|328.82|325.92|328.83|325.93|328.79|325.89|13
1645093570000|2022-02-17 10:26:10|328.8|325.9|328.82|325.92|328.82|325.92|328.8|325.9|5
1645093580000|2022-02-17 10:26:20|328.81|325.91|328.85|325.95|328.89|325.99|328.81|325.91|13
1645093600000|2022-02-17 10:26:40|328.83|325.93|328.95|326.05|328.99|326.09|328.83|325.93|13
1645093610000|2022-02-17 10:26:50|328.96|326.06|328.95|326.05|328.97|326.07|328.95|326.05|6
1645093620000|2022-02-17 10:27:00|328.96|326.06|328.93|326.03|328.96|326.06|328.9|326|14
1645093630000|2022-02-17 10:27:10|328.94|326.04|328.93|326.03|328.94|326.04|328.92|326.02|6
1645093640000|2022-02-17 10:27:20|328.94|326.04|328.94|326.04|328.95|326.05|328.94|326.04|5
1645093650000|2022-02-17 10:27:30|328.93|326.03|328.88|325.98|328.94|326.04|328.84|325.94|14
1645093660000|2022-02-17 10:27:40|328.91|326.01|328.87|325.97|328.91|326.01|328.86|325.96|7
1645093670000|2022-02-17 10:27:50|328.88|325.98|328.85|325.95|328.88|325.98|328.85|325.95|6
1645093680000|2022-02-17 10:28:00|328.83|325.93|328.84|325.94|328.84|325.94|328.82|325.92|5
1645093690000|2022-02-17 10:28:10|328.85|325.95|328.86|325.96|328.86|325.96|328.84|325.94|4
1645093710000|2022-02-17 10:28:30|328.87|325.97|328.85|325.95|328.88|325.98|328.85|325.95|5
1645093720000|2022-02-17 10:28:40|328.84|325.94|328.92|326.02|328.92|326.02|328.84|325.94|8
1645093730000|2022-02-17 10:28:50|328.93|326.03|329.2|326.3|329.2|326.3|328.92|326.02|18
1645093740000|2022-02-17 10:29:00|329.21|326.31|329.08|326.18|329.21|326.31|329.04|326.14|13
1645093750000|2022-02-17 10:29:10|329.09|326.19|329.08|326.18|329.1|326.2|329.07|326.17|14
1645093760000|2022-02-17 10:29:20|329.05|326.15|328.97|326.07|329.05|326.15|328.96|326.06|8
1645093770000|2022-02-17 10:29:30|328.96|326.06|329.02|326.12|329.04|326.14|328.92|326.02|10
1645093780000|2022-02-17 10:29:40|329.03|326.13|328.99|326.09|329.04|326.14|328.96|326.06|11
1645093790000|2022-02-17 10:29:50|328.98|326.08|328.97|326.07|328.99|326.09|328.95|326.05|10
1645093800000|2022-02-17 10:30:00|328.96|326.06|328.94|326.04|328.97|326.07|328.93|326.03|9
1645093810000|2022-02-17 10:30:10|328.93|326.03|328.95|326.05|328.95|326.05|328.93|326.03|7
1645093820000|2022-02-17 10:30:20|328.94|326.04|329.17|326.27|329.17|326.27|328.94|326.04|13
1645093830000|2022-02-17 10:30:30|329.16|326.26|329.09|326.19|329.18|326.28|329.09|326.19|12
1645093840000|2022-02-17 10:30:40|329.1|326.2|329.09|326.19|329.11|326.21|329.09|326.19|6
1645093860000|2022-02-17 10:31:00|329.06|326.16|329.1|326.2|329.11|326.21|329.06|326.16|6
1645093870000|2022-02-17 10:31:10|329.11|326.21|329.13|326.23|329.13|326.23|329.09|326.19|15
1645093880000|2022-02-17 10:31:20|329.12|326.22|329.2|326.3|329.2|326.3|329.12|326.22|15
1645093890000|2022-02-17 10:31:30|329.21|326.31|329.29|326.39|329.3|326.4|329.21|326.31|17
1645093900000|2022-02-17 10:31:40|329.28|326.38|329.28|326.38|329.28|326.38|329.25|326.35|11
1645093910000|2022-02-17 10:31:50|329.29|326.39|329.27|326.37|329.35|326.45|329.27|326.37|11
1645093920000|2022-02-17 10:32:00|329.28|326.38|329.33|326.43|329.33|326.43|329.27|326.37|11
1645093930000|2022-02-17 10:32:10|329.34|326.44|329.43|326.53|329.43|326.53|329.34|326.44|8
1645093940000|2022-02-17 10:32:20|329.45|326.55|329.43|326.53|329.51|326.61|329.43|326.53|19
1645093950000|2022-02-17 10:32:30|329.44|326.54|329.48|326.58|329.48|326.58|329.38|326.48|7
1645093960000|2022-02-17 10:32:40|329.4|326.5|329.47|326.57|329.49|326.59|329.4|326.5|6
1645093970000|2022-02-17 10:32:50|329.42|326.52|329.46|326.56|329.48|326.58|329.42|326.52|13
1645093980000|2022-02-17 10:33:00|329.47|326.57|329.43|326.53|329.48|326.58|329.35|326.45|20
1645093990000|2022-02-17 10:33:10|329.44|326.54|329.5|326.6|329.52|326.62|329.4|326.5|16
1645094000000|2022-02-17 10:33:20|329.52|326.62|329.38|326.48|329.52|326.62|329.38|326.48|20
1645094010000|2022-02-17 10:33:30|329.41|326.51|329.23|326.33|329.41|326.51|329.22|326.32|19
1645094020000|2022-02-17 10:33:40|329.22|326.32|329.21|326.31|329.22|326.32|329.21|326.31|2
1645094030000|2022-02-17 10:33:50|329.22|326.32|329.2|326.3|329.22|326.32|329.2|326.3|5
1645094040000|2022-02-17 10:34:00|329.17|326.27|329.06|326.16|329.17|326.27|329.06|326.16|14
1645094050000|2022-02-17 10:34:10|329.05|326.15|328.86|325.96|329.05|326.15|328.83|325.93|23
1645094060000|2022-02-17 10:34:20|328.85|325.95|328.87|325.97|328.88|325.98|328.82|325.92|18
1645094070000|2022-02-17 10:34:30|328.86|325.96|328.86|325.96|328.87|325.97|328.85|325.95|14
1645094080000|2022-02-17 10:34:40|328.84|325.94|328.95|326.05|328.95|326.05|328.83|325.93|11
1645094090000|2022-02-17 10:34:50|328.96|326.06|329|326.1|329.01|326.11|328.96|326.06|9
1645094100000|2022-02-17 10:35:00|328.99|326.09|329.11|326.21|329.11|326.21|328.96|326.06|14
1645094110000|2022-02-17 10:35:10|329.12|326.22|329.08|326.18|329.15|326.25|329.07|326.17|17
1645094120000|2022-02-17 10:35:20|329.09|326.19|329.12|326.22|329.13|326.23|329.09|326.19|7
1645094130000|2022-02-17 10:35:30|329.13|326.23|329.06|326.16|329.13|326.23|329.06|326.16|9
1645094140000|2022-02-17 10:35:40|329.07|326.17|329.04|326.14|329.07|326.17|329.03|326.13|11
1645094150000|2022-02-17 10:35:50|329.03|326.13|328.98|326.08|329.06|326.16|328.98|326.08|19
1645094160000|2022-02-17 10:36:00|328.97|326.07|328.88|325.98|328.97|326.07|328.88|325.98|12
1645094170000|2022-02-17 10:36:10|328.87|325.97|328.9|326|328.9|326|328.87|325.97|6
1645094180000|2022-02-17 10:36:20|328.89|325.99|328.91|326.01|328.91|326.01|328.89|325.99|3
1645094190000|2022-02-17 10:36:30|328.9|326|328.83|325.93|328.9|326|328.83|325.93|13
1645094200000|2022-02-17 10:36:40|328.85|325.95|328.72|325.82|328.86|325.96|328.71|325.81|18
1645094210000|2022-02-17 10:36:50|328.73|325.83|328.7|325.8|328.73|325.83|328.69|325.79|8
1645094220000|2022-02-17 10:37:00|328.72|325.82|328.71|325.81|328.74|325.84|328.68|325.78|16
1645094230000|2022-02-17 10:37:10|328.7|325.8|328.54|325.64|328.7|325.8|328.54|325.64|19
1645094240000|2022-02-17 10:37:20|328.53|325.63|328.54|325.64|328.54|325.64|328.49|325.59|12
1645094250000|2022-02-17 10:37:30|328.55|325.65|328.55|325.65|328.59|325.69|328.53|325.63|12
1645094260000|2022-02-17 10:37:40|328.56|325.66|328.55|325.65|328.57|325.67|328.55|325.65|9
1645094270000|2022-02-17 10:37:50|328.56|325.66|328.65|325.75|328.67|325.77|328.56|325.66|20
1645094280000|2022-02-17 10:38:00|328.66|325.76|328.63|325.73|328.67|325.77|328.62|325.72|9
1645094290000|2022-02-17 10:38:10|328.65|325.75|328.66|325.76|328.66|325.76|328.63|325.73|7
1645094300000|2022-02-17 10:38:20|328.67|325.77|328.68|325.78|328.69|325.79|328.66|325.76|8
1645094310000|2022-02-17 10:38:30|328.69|325.79|328.7|325.8|328.7|325.8|328.67|325.77|16
1645094320000|2022-02-17 10:38:40|328.69|325.79|328.68|325.78|328.71|325.81|328.66|325.76|17
1645094330000|2022-02-17 10:38:50|328.69|325.79|328.69|325.79|328.69|325.79|328.66|325.76|6
1645094340000|2022-02-17 10:39:00|328.7|325.8|328.77|325.87|328.78|325.88|328.67|325.77|13
1645094350000|2022-02-17 10:39:10|328.76|325.86|328.78|325.88|328.81|325.91|328.73|325.83|27
1645094360000|2022-02-17 10:39:20|328.8|325.9|328.82|325.92|328.82|325.92|328.77|325.87|14
1645094370000|2022-02-17 10:39:30|328.81|325.91|328.79|325.89|328.81|325.91|328.78|325.88|8
1645094380000|2022-02-17 10:39:40|328.78|325.88|328.78|325.88|328.78|325.88|328.76|325.86|11
1645094390000|2022-02-17 10:39:50|328.79|325.89|328.78|325.88|328.79|325.89|328.78|325.88|6
1645094400000|2022-02-17 10:40:00|328.79|325.89|328.77|325.87|328.79|325.89|328.77|325.87|8
1645094410000|2022-02-17 10:40:10|328.76|325.86|328.74|325.84|328.76|325.86|328.72|325.82|6
1645094420000|2022-02-17 10:40:20|328.75|325.85|328.83|325.93|328.83|325.93|328.74|325.84|11
1645094430000|2022-02-17 10:40:30|328.82|325.92|328.78|325.88|328.82|325.92|328.78|325.88|9
1645094440000|2022-02-17 10:40:40|328.79|325.89|328.78|325.88|328.81|325.91|328.78|325.88|10
1645094450000|2022-02-17 10:40:50|328.79|325.89|328.81|325.91|328.82|325.92|328.77|325.87|12
1645094460000|2022-02-17 10:41:00|328.8|325.9|328.93|326.03|328.94|326.04|328.8|325.9|16
1645094470000|2022-02-17 10:41:10|328.91|326.01|328.93|326.03|328.94|326.04|328.9|326|10
1645094480000|2022-02-17 10:41:20|328.94|326.04|328.93|326.03|328.94|326.04|328.9|326|8
1645094490000|2022-02-17 10:41:30|328.94|326.04|328.94|326.04|328.98|326.08|328.9|326|11
1645094500000|2022-02-17 10:41:40|328.92|326.02|328.91|326.01|328.95|326.05|328.9|326|15
1645094510000|2022-02-17 10:41:50|328.9|326|328.9|326|328.92|326.02|328.89|325.99|13
1645094520000|2022-02-17 10:42:00|328.89|325.99|328.75|325.85|328.89|325.99|328.73|325.83|19
1645094530000|2022-02-17 10:42:10|328.76|325.86|328.76|325.86|328.78|325.88|328.76|325.86|10
1645094540000|2022-02-17 10:42:20|328.75|325.85|328.76|325.86|328.77|325.87|328.75|325.85|6
1645094550000|2022-02-17 10:42:30|328.77|325.87|328.8|325.9|328.83|325.93|328.77|325.87|15
1645094560000|2022-02-17 10:42:40|328.79|325.89|328.75|325.85|328.8|325.9|328.74|325.84|11
1645094570000|2022-02-17 10:42:50|328.76|325.86|328.79|325.89|328.91|326.01|328.76|325.86|17
1645094580000|2022-02-17 10:43:00|328.78|325.88|328.73|325.83|328.78|325.88|328.73|325.83|7
1645094590000|2022-02-17 10:43:10|328.74|325.84|328.74|325.84|328.75|325.85|328.73|325.83|4
1645094600000|2022-02-17 10:43:20|328.75|325.85|328.75|325.85|328.75|325.85|328.75|325.85|1
1645094620000|2022-02-17 10:43:40|328.74|325.84|328.72|325.82|328.74|325.84|328.72|325.82|5
1645094640000|2022-02-17 10:44:00|328.7|325.8|328.74|325.84|328.74|325.84|328.7|325.8|10
1645094650000|2022-02-17 10:44:10|328.75|325.85|328.81|325.91|328.82|325.92|328.73|325.83|17
1645094660000|2022-02-17 10:44:20|328.82|325.92|328.84|325.94|328.84|325.94|328.82|325.92|11
1645094670000|2022-02-17 10:44:30|328.82|325.92|328.83|325.93|328.85|325.95|328.82|325.92|6
1645094680000|2022-02-17 10:44:40|328.84|325.94|328.82|325.92|328.84|325.94|328.78|325.88|8
1645094690000|2022-02-17 10:44:50|328.83|325.93|328.83|325.93|328.85|325.95|328.82|325.92|11
1645094700000|2022-02-17 10:45:00|328.82|325.92|328.73|325.83|328.82|325.92|328.73|325.83|16
1645094710000|2022-02-17 10:45:10|328.72|325.82|328.63|325.73|328.72|325.82|328.62|325.72|10
1645094720000|2022-02-17 10:45:20|328.62|325.72|328.86|325.96|328.86|325.96|328.62|325.72|20
1645094730000|2022-02-17 10:45:30|328.82|325.92|328.95|326.05|328.98|326.08|328.8|325.9|19
1645094740000|2022-02-17 10:45:40|328.96|326.06|328.8|325.9|328.96|326.06|328.78|325.88|22
1645094750000|2022-02-17 10:45:50|328.79|325.89|328.83|325.93|328.83|325.93|328.79|325.89|14
1645094760000|2022-02-17 10:46:00|328.82|325.92|328.82|325.92|328.83|325.93|328.79|325.89|7
1645094770000|2022-02-17 10:46:10|328.81|325.91|328.81|325.91|328.82|325.92|328.8|325.9|5
1645094780000|2022-02-17 10:46:20|328.82|325.92|328.91|326.01|328.92|326.02|328.82|325.92|7
1645094790000|2022-02-17 10:46:30|328.9|326|328.92|326.02|328.92|326.02|328.89|325.99|11
1645094800000|2022-02-17 10:46:40|328.91|326.01|328.85|325.95|328.91|326.01|328.84|325.94|10
1645094810000|2022-02-17 10:46:50|328.86|325.96|328.8|325.9|328.86|325.96|328.76|325.86|10
1645094820000|2022-02-17 10:47:00|328.81|325.91|328.78|325.88|328.82|325.92|328.78|325.88|13
1645094830000|2022-02-17 10:47:10|328.79|325.89|328.64|325.74|328.79|325.89|328.64|325.74|13
1645094840000|2022-02-17 10:47:20|328.62|325.72|328.57|325.67|328.62|325.72|328.57|325.67|15
1645094850000|2022-02-17 10:47:30|328.56|325.66|328.36|325.46|328.56|325.66|328.35|325.45|25
1645094860000|2022-02-17 10:47:40|328.35|325.45|328.3|325.4|328.35|325.45|328.3|325.4|10
1645094870000|2022-02-17 10:47:50|328.28|325.38|328.04|325.14|328.28|325.38|328.01|325.11|24
1645094880000|2022-02-17 10:48:00|328.01|325.11|328.12|325.22|328.19|325.29|328.01|325.11|13
1645094890000|2022-02-17 10:48:10|328.08|325.18|328.02|325.12|328.19|325.29|328.02|325.12|23
1645094900000|2022-02-17 10:48:20|328.03|325.13|328.01|325.11|328.03|325.13|327.91|325.01|18
1645094910000|2022-02-17 10:48:30|328.02|325.12|328.05|325.15|328.06|325.16|327.97|325.07|17
1645094920000|2022-02-17 10:48:40|328.04|325.14|328.02|325.12|328.1|325.2|328.02|325.12|17
1645094930000|2022-02-17 10:48:50|328.07|325.17|328.06|325.16|328.09|325.19|328.06|325.16|8
1645094940000|2022-02-17 10:49:00|328.05|325.15|327.93|325.03|328.06|325.16|327.87|324.97|24
1645094950000|2022-02-17 10:49:10|327.94|325.04|328.06|325.16|328.06|325.16|327.92|325.02|15
1645094960000|2022-02-17 10:49:20|328.07|325.17|328.07|325.17|328.12|325.22|328.06|325.16|20
1645094970000|2022-02-17 10:49:30|328.11|325.21|328.18|325.28|328.25|325.35|328.07|325.17|25
1645094980000|2022-02-17 10:49:40|328.23|325.33|328.24|325.34|328.25|325.35|328.18|325.28|23
1645094990000|2022-02-17 10:49:50|328.23|325.33|328.24|325.34|328.27|325.37|328.19|325.29|17
1645095000000|2022-02-17 10:50:00|328.25|325.35|328.14|325.24|328.25|325.35|328.11|325.21|17
1645095010000|2022-02-17 10:50:10|328.15|325.25|328.14|325.24|328.16|325.26|328.11|325.21|7
1645095020000|2022-02-17 10:50:20|328.13|325.23|328.24|325.34|328.24|325.34|328.12|325.22|10
1645095030000|2022-02-17 10:50:30|328.23|325.33|328.17|325.27|328.28|325.38|328.16|325.26|18
1645095040000|2022-02-17 10:50:40|328.18|325.28|328.17|325.27|328.18|325.28|328.17|325.27|6
1645095050000|2022-02-17 10:50:50|328.15|325.25|328.26|325.36|328.28|325.38|328.15|325.25|15
1645095060000|2022-02-17 10:51:00|328.25|325.35|328.25|325.35|328.27|325.37|328.16|325.26|21
1645095070000|2022-02-17 10:51:10|328.26|325.36|328.23|325.33|328.26|325.36|328.19|325.29|13
1645095080000|2022-02-17 10:51:20|328.19|325.29|328.24|325.34|328.24|325.34|328.19|325.29|18
1645095090000|2022-02-17 10:51:30|328.25|325.35|328.25|325.35|328.25|325.35|328.2|325.3|6
1645095100000|2022-02-17 10:51:40|328.24|325.34|328.3|325.4|328.31|325.41|328.24|325.34|10
1645095120000|2022-02-17 10:52:00|328.29|325.39|328.37|325.47|328.44|325.54|328.29|325.39|11
1645095130000|2022-02-17 10:52:10|328.44|325.54|328.4|325.5|328.44|325.54|328.36|325.46|7
1645095140000|2022-02-17 10:52:20|328.41|325.51|328.43|325.53|328.46|325.56|328.41|325.51|5
1645095150000|2022-02-17 10:52:30|328.44|325.54|328.49|325.59|328.54|325.64|328.41|325.51|19
1645095160000|2022-02-17 10:52:40|328.52|325.62|328.48|325.58|328.53|325.63|328.48|325.58|20
1645095170000|2022-02-17 10:52:50|328.51|325.61|328.49|325.59|328.51|325.61|328.44|325.54|20
1645095180000|2022-02-17 10:53:00|328.5|325.6|328.49|325.59|328.5|325.6|328.46|325.56|9
1645095190000|2022-02-17 10:53:10|328.51|325.61|328.49|325.59|328.51|325.61|328.49|325.59|4
1645095200000|2022-02-17 10:53:20|328.48|325.58|328.49|325.59|328.5|325.6|328.48|325.58|3
1645095210000|2022-02-17 10:53:30|328.46|325.56|328.49|325.59|328.51|325.61|328.46|325.56|10
1645095220000|2022-02-17 10:53:40|328.5|325.6|328.55|325.65|328.55|325.65|328.5|325.6|6
1645095240000|2022-02-17 10:54:00|328.57|325.67|328.64|325.74|328.7|325.8|328.49|325.59|25
1645095250000|2022-02-17 10:54:10|328.63|325.73|328.58|325.68|328.65|325.75|328.58|325.68|7
1645095260000|2022-02-17 10:54:20|328.57|325.67|328.5|325.6|328.57|325.67|328.5|325.6|11
1645095270000|2022-02-17 10:54:30|328.49|325.59|328.43|325.53|328.5|325.6|328.43|325.53|10
1645095280000|2022-02-17 10:54:40|328.44|325.54|328.43|325.53|328.44|325.54|328.42|325.52|4
1645095290000|2022-02-17 10:54:50|328.44|325.54|328.46|325.56|328.46|325.56|328.44|325.54|7
1645095300000|2022-02-17 10:55:00|328.45|325.55|328.29|325.39|328.45|325.55|328.29|325.39|8
1645095310000|2022-02-17 10:55:10|328.28|325.38|328.27|325.37|328.28|325.38|328.27|325.37|8
1645095320000|2022-02-17 10:55:20|328.28|325.38|328.28|325.38|328.28|325.38|328.28|325.38|1
1645095330000|2022-02-17 10:55:30|328.25|325.35|328.33|325.43|328.35|325.45|328.25|325.35|15
1645095340000|2022-02-17 10:55:40|328.34|325.44|328.27|325.37|328.34|325.44|328.24|325.34|12
1645095350000|2022-02-17 10:55:50|328.26|325.36|328.14|325.24|328.26|325.36|328.14|325.24|17
1645095360000|2022-02-17 10:56:00|328.13|325.23|328.13|325.23|328.17|325.27|328.12|325.22|12
1645095370000|2022-02-17 10:56:10|328.14|325.24|328.08|325.18|328.16|325.26|328.08|325.18|11
1645095380000|2022-02-17 10:56:20|328.07|325.17|327.95|325.05|328.07|325.17|327.9|325|21
1645095390000|2022-02-17 10:56:30|327.96|325.06|328.04|325.14|328.06|325.16|327.96|325.06|12
1645095400000|2022-02-17 10:56:40|328.03|325.13|328.04|325.14|328.04|325.14|328.03|325.13|2
1645095410000|2022-02-17 10:56:50|328.06|325.16|328.07|325.17|328.08|325.18|328.06|325.16|8
1645095420000|2022-02-17 10:57:00|328.02|325.12|327.97|325.07|328.03|325.13|327.96|325.06|13
1645095430000|2022-02-17 10:57:10|327.96|325.06|327.96|325.06|327.97|325.07|327.92|325.02|12
1645095440000|2022-02-17 10:57:20|327.97|325.07|328.04|325.14|328.04|325.14|327.97|325.07|9
1645095450000|2022-02-17 10:57:30|328.05|325.15|327.97|325.07|328.05|325.15|327.94|325.04|19
1645095460000|2022-02-17 10:57:40|327.98|325.08|327.58|324.68|327.98|325.08|327.58|324.68|23
1645095470000|2022-02-17 10:57:50|327.63|324.73|327.63|324.73|327.67|324.77|327.51|324.61|26
1645095480000|2022-02-17 10:58:00|327.64|324.74|327.58|324.68|327.65|324.75|327.58|324.68|5
1645095490000|2022-02-17 10:58:10|327.59|324.69|327.27|324.37|327.59|324.69|327.22|324.32|24
1645095500000|2022-02-17 10:58:20|327.22|324.32|327.13|324.23|327.22|324.32|327.02|324.12|28
1645095510000|2022-02-17 10:58:30|327.07|324.17|327.43|324.53|327.44|324.54|327.07|324.17|29
1645095520000|2022-02-17 10:58:40|327.44|324.54|327.75|324.85|327.82|324.92|327.42|324.52|32
1645095530000|2022-02-17 10:58:50|327.79|324.89|327.74|324.84|327.89|324.99|327.74|324.84|26
1645095540000|2022-02-17 10:59:00|327.77|324.87|327.74|324.84|327.81|324.91|327.61|324.71|21
1645095550000|2022-02-17 10:59:10|327.76|324.86|327.72|324.82|327.89|324.99|327.72|324.82|20
1645095560000|2022-02-17 10:59:20|327.73|324.83|327.81|324.91|327.84|324.94|327.73|324.83|13
1645095570000|2022-02-17 10:59:30|327.83|324.93|327.81|324.91|327.85|324.95|327.78|324.88|19
1645095580000|2022-02-17 10:59:40|327.8|324.9|327.85|324.95|327.85|324.95|327.77|324.87|16
1645095590000|2022-02-17 10:59:50|327.82|324.92|327.84|324.94|327.86|324.96|327.8|324.9|16
1645095600000|2022-02-17 11:00:00|327.86|324.96|327.88|324.98|327.89|324.99|327.81|324.91|15
1645095610000|2022-02-17 11:00:10|327.89|324.99|327.81|324.91|327.9|325|327.78|324.88|21
1645095620000|2022-02-17 11:00:20|327.82|324.92|327.78|324.88|327.84|324.94|327.78|324.88|11
1645095630000|2022-02-17 11:00:30|327.77|324.87|327.69|324.79|327.77|324.87|327.67|324.77|15
1645095640000|2022-02-17 11:00:40|327.7|324.8|327.69|324.79|327.73|324.83|327.69|324.79|12
1645095650000|2022-02-17 11:00:50|327.68|324.78|327.66|324.76|327.69|324.79|327.66|324.76|5
1645095670000|2022-02-17 11:01:10|327.67|324.77|327.78|324.88|327.8|324.9|327.67|324.77|15
1645095680000|2022-02-17 11:01:20|327.86|324.96|327.92|325.02|327.93|325.03|327.82|324.92|26
1645095690000|2022-02-17 11:01:30|327.93|325.03|327.89|324.99|327.93|325.03|327.81|324.91|24
1645095700000|2022-02-17 11:01:40|327.9|325|327.93|325.03|327.93|325.03|327.86|324.96|20
1645095710000|2022-02-17 11:01:50|327.97|325.07|328.08|325.18|328.17|325.27|327.96|325.06|28
1645095720000|2022-02-17 11:02:00|328.1|325.2|327.99|325.09|328.1|325.2|327.99|325.09|30
1645095730000|2022-02-17 11:02:10|328|325.1|327.92|325.02|328.02|325.12|327.91|325.01|24
1645095740000|2022-02-17 11:02:20|327.96|325.06|327.97|325.07|328.04|325.14|327.93|325.03|23
1645095750000|2022-02-17 11:02:30|327.98|325.08|327.99|325.09|328|325.1|327.93|325.03|12
1645095760000|2022-02-17 11:02:40|327.98|325.08|327.99|325.09|328.02|325.12|327.95|325.05|16
1645095770000|2022-02-17 11:02:50|328|325.1|327.83|324.93|328|325.1|327.82|324.92|21
1645095780000|2022-02-17 11:03:00|327.84|324.94|327.71|324.81|327.84|324.94|327.65|324.75|21
1645095790000|2022-02-17 11:03:10|327.69|324.79|327.79|324.89|327.8|324.9|327.69|324.79|23
1645095800000|2022-02-17 11:03:20|327.84|324.94|327.94|325.04|327.94|325.04|327.83|324.93|17
1645095810000|2022-02-17 11:03:30|327.95|325.05|328.02|325.12|328.04|325.14|327.93|325.03|21
1645095820000|2022-02-17 11:03:40|328.03|325.13|328.07|325.17|328.07|325.17|328|325.1|20
1645095830000|2022-02-17 11:03:50|328.02|325.12|328.13|325.23|328.14|325.24|328.02|325.12|15
1645095840000|2022-02-17 11:04:00|328.15|325.25|328.19|325.29|328.19|325.29|328.15|325.25|7
1645095850000|2022-02-17 11:04:10|328.18|325.28|328.31|325.41|328.31|325.41|328.15|325.25|10
1645095860000|2022-02-17 11:04:20|328.29|325.39|328.28|325.38|328.29|325.39|328.22|325.32|12
1645095870000|2022-02-17 11:04:30|328.29|325.39|328.23|325.33|328.31|325.41|328.23|325.33|16
1645095880000|2022-02-17 11:04:40|328.15|325.25|328.05|325.15|328.19|325.29|328.05|325.15|18
1645095890000|2022-02-17 11:04:50|328.08|325.18|328.08|325.18|328.08|325.18|328.07|325.17|5
1645095900000|2022-02-17 11:05:00|328.07|325.17|328.02|325.12|328.07|325.17|327.99|325.09|11
1645095910000|2022-02-17 11:05:10|328.04|325.14|327.99|325.09|328.05|325.15|327.98|325.08|13
1645095920000|2022-02-17 11:05:20|327.98|325.08|327.86|324.96|327.98|325.08|327.86|324.96|9
1645095930000|2022-02-17 11:05:30|327.85|324.95|327.79|324.89|327.88|324.98|327.79|324.89|10
1645095940000|2022-02-17 11:05:40|327.77|324.87|327.72|324.82|327.79|324.89|327.67|324.77|18
1645095950000|2022-02-17 11:05:50|327.7|324.8|327.89|324.99|327.92|325.02|327.7|324.8|16
1645095960000|2022-02-17 11:06:00|327.9|325|327.82|324.92|327.9|325|327.8|324.9|15
1645095970000|2022-02-17 11:06:10|327.81|324.91|327.8|324.9|327.82|324.92|327.8|324.9|8
1645095980000|2022-02-17 11:06:20|327.79|324.89|327.8|324.9|327.81|324.91|327.78|324.88|10
1645095990000|2022-02-17 11:06:30|327.79|324.89|327.75|324.85|327.79|324.89|327.72|324.82|8
1645096000000|2022-02-17 11:06:40|327.76|324.86|327.71|324.81|327.84|324.94|327.71|324.81|26
1645096010000|2022-02-17 11:06:50|327.74|324.84|327.75|324.85|327.77|324.87|327.7|324.8|14
1645096020000|2022-02-17 11:07:00|327.73|324.83|327.7|324.8|327.75|324.85|327.7|324.8|9
1645096030000|2022-02-17 11:07:10|327.66|324.76|327.66|324.76|327.67|324.77|327.62|324.72|18
1645096040000|2022-02-17 11:07:20|327.67|324.77|327.66|324.76|327.67|324.77|327.65|324.75|3
1645096050000|2022-02-17 11:07:30|327.67|324.77|327.66|324.76|327.67|324.77|327.66|324.76|2
1645096060000|2022-02-17 11:07:40|327.65|324.75|327.61|324.71|327.66|324.76|327.61|324.71|6
1645096070000|2022-02-17 11:07:50|327.62|324.72|327.48|324.58|327.62|324.72|327.42|324.52|24
1645096080000|2022-02-17 11:08:00|327.47|324.57|327.46|324.56|327.48|324.58|327.46|324.56|10
1645096090000|2022-02-17 11:08:10|327.47|324.57|327.47|324.57|327.47|324.57|327.46|324.56|9
1645096100000|2022-02-17 11:08:20|327.45|324.55|327.26|324.36|327.45|324.55|327.25|324.35|26
1645096110000|2022-02-17 11:08:30|327.25|324.35|327.22|324.32|327.26|324.36|327.21|324.31|18
1645096120000|2022-02-17 11:08:40|327.21|324.31|327.27|324.37|327.27|324.37|327.19|324.29|12
1645096130000|2022-02-17 11:08:50|327.26|324.36|327.2|324.3|327.27|324.37|327.19|324.29|10
1645096140000|2022-02-17 11:09:00|327.19|324.29|327.2|324.3|327.21|324.31|327.18|324.28|15
1645096150000|2022-02-17 11:09:10|327.21|324.31|327.29|324.39|327.29|324.39|327.19|324.29|12
1645096160000|2022-02-17 11:09:20|327.26|324.36|327.3|324.4|327.3|324.4|327.24|324.34|10
1645096170000|2022-02-17 11:09:30|327.31|324.41|327.43|324.53|327.43|324.53|327.26|324.36|21
1645096180000|2022-02-17 11:09:40|327.44|324.54|327.33|324.43|327.49|324.59|327.33|324.43|20
1645096190000|2022-02-17 11:09:50|327.34|324.44|327.45|324.55|327.46|324.56|327.33|324.43|20
1645096200000|2022-02-17 11:10:00|327.44|324.54|327.47|324.57|327.49|324.59|327.42|324.52|12
1645096210000|2022-02-17 11:10:10|327.48|324.58|327.55|324.65|327.56|324.66|327.41|324.51|20
1645096220000|2022-02-17 11:10:20|327.56|324.66|327.55|324.65|327.56|324.66|327.55|324.65|8
1645096230000|2022-02-17 11:10:30|327.56|324.66|327.43|324.53|327.56|324.66|327.43|324.53|15
1645096240000|2022-02-17 11:10:40|327.45|324.55|327.47|324.57|327.47|324.57|327.44|324.54|14
1645096250000|2022-02-17 11:10:50|327.48|324.58|327.53|324.63|327.53|324.63|327.48|324.58|15
1645096260000|2022-02-17 11:11:00|327.52|324.62|327.41|324.51|327.52|324.62|327.4|324.5|16
1645096270000|2022-02-17 11:11:10|327.42|324.52|327.34|324.44|327.43|324.53|327.34|324.44|11
1645096280000|2022-02-17 11:11:20|327.33|324.43|327.3|324.4|327.35|324.45|327.28|324.38|18
1645096290000|2022-02-17 11:11:30|327.28|324.38|327.39|324.49|327.39|324.49|327.28|324.38|15
1645096300000|2022-02-17 11:11:40|327.38|324.48|327.5|324.6|327.51|324.61|327.38|324.48|14
1645096310000|2022-02-17 11:11:50|327.49|324.59|327.5|324.6|327.51|324.61|327.46|324.56|14
1645096320000|2022-02-17 11:12:00|327.52|324.62|327.55|324.65|327.57|324.67|327.52|324.62|13
1645096330000|2022-02-17 11:12:10|327.54|324.64|327.46|324.56|327.54|324.64|327.46|324.56|11
1645096340000|2022-02-17 11:12:20|327.45|324.55|327.46|324.56|327.47|324.57|327.44|324.54|5
1645096350000|2022-02-17 11:12:30|327.44|324.54|327.53|324.63|327.53|324.63|327.44|324.54|6
1645096360000|2022-02-17 11:12:40|327.54|324.64|327.57|324.67|327.58|324.68|327.54|324.64|12
1645096370000|2022-02-17 11:12:50|327.58|324.68|327.58|324.68|327.58|324.68|327.57|324.67|3
1645096380000|2022-02-17 11:13:00|327.6|324.7|327.61|324.71|327.61|324.71|327.56|324.66|10
1645096390000|2022-02-17 11:13:10|327.62|324.72|327.7|324.8|327.7|324.8|327.62|324.72|13
1645096400000|2022-02-17 11:13:20|327.68|324.78|327.79|324.89|327.82|324.92|327.68|324.78|21
1645096410000|2022-02-17 11:13:30|327.8|324.9|327.89|324.99|327.92|325.02|327.8|324.9|16
1645096420000|2022-02-17 11:13:40|327.9|325|327.88|324.98|327.92|325.02|327.84|324.94|19
1645096430000|2022-02-17 11:13:50|327.89|324.99|327.9|325|327.91|325.01|327.89|324.99|8
1645096440000|2022-02-17 11:14:00|327.91|325.01|328.22|325.32|328.22|325.32|327.91|325.01|26
1645096450000|2022-02-17 11:14:10|328.25|325.35|328.28|325.38|328.3|325.4|328.22|325.32|13
1645096460000|2022-02-17 11:14:20|328.26|325.36|328.28|325.38|328.28|325.38|328.24|325.34|16
1645096470000|2022-02-17 11:14:30|328.27|325.37|328.31|325.41|328.31|325.41|328.27|325.37|8
1645096480000|2022-02-17 11:14:40|328.32|325.42|328.42|325.52|328.42|325.52|328.31|325.41|15
1645096490000|2022-02-17 11:14:50|328.4|325.5|328.34|325.44|328.44|325.54|328.31|325.41|19
1645096500000|2022-02-17 11:15:00|328.35|325.45|328.38|325.48|328.39|325.49|328.3|325.4|14
1645096510000|2022-02-17 11:15:10|328.39|325.49|328.53|325.63|328.59|325.69|328.38|325.48|20
1645096520000|2022-02-17 11:15:20|328.54|325.64|328.34|325.44|328.6|325.7|328.34|325.44|19
1645096530000|2022-02-17 11:15:30|328.32|325.42|328.4|325.5|328.4|325.5|328.31|325.41|10
1645096540000|2022-02-17 11:15:40|328.39|325.49|328.41|325.51|328.42|325.52|328.36|325.46|12
1645096550000|2022-02-17 11:15:50|328.42|325.52|328.43|325.53|328.44|325.54|328.39|325.49|13
1645096560000|2022-02-17 11:16:00|328.4|325.5|328.39|325.49|328.43|325.53|328.39|325.49|6
1645096570000|2022-02-17 11:16:10|328.38|325.48|328.4|325.5|328.42|325.52|328.38|325.48|8
1645096580000|2022-02-17 11:16:20|328.39|325.49|328.38|325.48|328.41|325.51|328.38|325.48|8
1645096590000|2022-02-17 11:16:30|328.39|325.49|328.3|325.4|328.39|325.49|328.3|325.4|11
1645096600000|2022-02-17 11:16:40|328.31|325.41|328.34|325.44|328.34|325.44|328.21|325.31|20
1645096610000|2022-02-17 11:16:50|328.35|325.45|328.35|325.45|328.43|325.53|328.33|325.43|22
1645096620000|2022-02-17 11:17:00|328.34|325.44|328.28|325.38|328.35|325.45|328.26|325.36|14
1645096630000|2022-02-17 11:17:10|328.29|325.39|328.38|325.48|328.39|325.49|328.29|325.39|19
1645096640000|2022-02-17 11:17:20|328.36|325.46|328.37|325.47|328.38|325.48|328.35|325.45|14
1645096650000|2022-02-17 11:17:30|328.38|325.48|328.35|325.45|328.38|325.48|328.35|325.45|6
1645096660000|2022-02-17 11:17:40|328.33|325.43|328.38|325.48|328.41|325.51|328.33|325.43|13
1645096670000|2022-02-17 11:17:50|328.39|325.49|328.4|325.5|328.41|325.51|328.39|325.49|6
1645096680000|2022-02-17 11:18:00|328.41|325.51|328.39|325.49|328.41|325.51|328.36|325.46|11
1645096690000|2022-02-17 11:18:10|328.38|325.48|328.38|325.48|328.42|325.52|328.38|325.48|9
1645096700000|2022-02-17 11:18:20|328.37|325.47|328.34|325.44|328.39|325.49|328.34|325.44|13
1645096710000|2022-02-17 11:18:30|328.31|325.41|328.29|325.39|328.31|325.41|328.22|325.32|17
1645096720000|2022-02-17 11:18:40|328.32|325.42|328.27|325.37|328.32|325.42|328.24|325.34|18
1645096730000|2022-02-17 11:18:50|328.28|325.38|328.29|325.39|328.29|325.39|328.21|325.31|19
1645096740000|2022-02-17 11:19:00|328.28|325.38|328.43|325.53|328.43|325.53|328.24|325.34|21
1645096750000|2022-02-17 11:19:10|328.41|325.51|328.45|325.55|328.49|325.59|328.41|325.51|14
1645096760000|2022-02-17 11:19:20|328.41|325.51|328.39|325.49|328.42|325.52|328.35|325.45|18
1645096770000|2022-02-17 11:19:30|328.38|325.48|328.38|325.48|328.41|325.51|328.36|325.46|19
1645096780000|2022-02-17 11:19:40|328.4|325.5|328.5|325.6|328.51|325.61|328.39|325.49|14
1645096790000|2022-02-17 11:19:50|328.49|325.59|328.5|325.6|328.52|325.62|328.48|325.58|13
1645096800000|2022-02-17 11:20:00|328.51|325.61|328.59|325.69|328.59|325.69|328.51|325.61|21
1645096810000|2022-02-17 11:20:10|328.57|325.67|328.52|325.62|328.57|325.67|328.47|325.57|21
1645096820000|2022-02-17 11:20:20|328.54|325.64|328.52|325.62|328.55|325.65|328.52|325.62|7
1645096830000|2022-02-17 11:20:30|328.55|325.65|328.52|325.62|328.55|325.65|328.52|325.62|5
1645096840000|2022-02-17 11:20:40|328.54|325.64|328.54|325.64|328.54|325.64|328.52|325.62|7
1645096850000|2022-02-17 11:20:50|328.52|325.62|328.54|325.64|328.55|325.65|328.51|325.61|5
1645096860000|2022-02-17 11:21:00|328.52|325.62|328.39|325.49|328.52|325.62|328.38|325.48|15
1645096870000|2022-02-17 11:21:10|328.38|325.48|328.36|325.46|328.39|325.49|328.34|325.44|9
1645096880000|2022-02-17 11:21:20|328.35|325.45|328.35|325.45|328.47|325.57|328.34|325.44|21
1645096890000|2022-02-17 11:21:30|328.36|325.46|328.35|325.45|328.37|325.47|328.34|325.44|14
1645096900000|2022-02-17 11:21:40|328.37|325.47|328.36|325.46|328.37|325.47|328.35|325.45|6
1645096910000|2022-02-17 11:21:50|328.35|325.45|328.44|325.54|328.44|325.54|328.35|325.45|7
1645096920000|2022-02-17 11:22:00|328.48|325.58|328.52|325.62|328.54|325.64|328.46|325.56|27
1645096930000|2022-02-17 11:22:10|328.51|325.61|328.5|325.6|328.54|325.64|328.48|325.58|12
1645096940000|2022-02-17 11:22:20|328.51|325.61|328.5|325.6|328.51|325.61|328.5|325.6|2
1645096950000|2022-02-17 11:22:30|328.51|325.61|328.42|325.52|328.51|325.61|328.41|325.51|9
1645096960000|2022-02-17 11:22:40|328.43|325.53|328.42|325.52|328.43|325.53|328.41|325.51|4
1645096970000|2022-02-17 11:22:50|328.43|325.53|328.45|325.55|328.45|325.55|328.41|325.51|7
1645096980000|2022-02-17 11:23:00|328.46|325.56|328.56|325.66|328.61|325.71|328.46|325.56|24
1645096990000|2022-02-17 11:23:10|328.57|325.67|328.71|325.81|328.75|325.85|328.57|325.67|18
1645097000000|2022-02-17 11:23:20|328.73|325.83|328.74|325.84|328.75|325.85|328.71|325.81|10
1645097010000|2022-02-17 11:23:30|328.76|325.86|328.51|325.61|328.76|325.86|328.5|325.6|16
1645097020000|2022-02-17 11:23:40|328.52|325.62|328.59|325.69|328.59|325.69|328.5|325.6|13
1645097030000|2022-02-17 11:23:50|328.74|325.84|328.76|325.86|328.79|325.89|328.72|325.82|26
1645097040000|2022-02-17 11:24:00|328.77|325.87|328.78|325.88|328.78|325.88|328.76|325.86|14
1645097050000|2022-02-17 11:24:10|328.79|325.89|328.77|325.87|328.87|325.97|328.77|325.87|15
1645097060000|2022-02-17 11:24:20|328.79|325.89|328.8|325.9|328.82|325.92|328.77|325.87|18
1645097070000|2022-02-17 11:24:30|328.81|325.91|328.82|325.92|328.83|325.93|328.81|325.91|10
1645097080000|2022-02-17 11:24:40|328.81|325.91|328.82|325.92|328.83|325.93|328.81|325.91|8
1645097090000|2022-02-17 11:24:50|328.81|325.91|328.83|325.93|328.84|325.94|328.81|325.91|7
1645097100000|2022-02-17 11:25:00|328.84|325.94|328.79|325.89|328.84|325.94|328.78|325.88|8
1645097110000|2022-02-17 11:25:10|328.8|325.9|328.71|325.81|328.82|325.92|328.69|325.79|10
1645097120000|2022-02-17 11:25:20|328.72|325.82|328.75|325.85|328.76|325.86|328.72|325.82|7
1645097130000|2022-02-17 11:25:30|328.76|325.86|328.77|325.87|328.77|325.87|328.75|325.85|6
1645097140000|2022-02-17 11:25:40|328.81|325.91|328.83|325.93|328.9|326|328.81|325.91|21
1645097150000|2022-02-17 11:25:50|328.79|325.89|328.82|325.92|328.82|325.92|328.79|325.89|10
1645097160000|2022-02-17 11:26:00|328.83|325.93|328.93|326.03|328.93|326.03|328.82|325.92|17
1645097170000|2022-02-17 11:26:10|328.92|326.02|328.95|326.05|328.95|326.05|328.86|325.96|17
1645097180000|2022-02-17 11:26:20|328.96|326.06|328.9|326|328.96|326.06|328.86|325.96|22
1645097190000|2022-02-17 11:26:30|328.91|326.01|328.95|326.05|328.95|326.05|328.91|326.01|14
1645097200000|2022-02-17 11:26:40|328.94|326.04|328.92|326.02|328.95|326.05|328.88|325.98|16
1645097210000|2022-02-17 11:26:50|328.93|326.03|328.9|326|328.93|326.03|328.9|326|9
1645097220000|2022-02-17 11:27:00|328.92|326.02|328.9|326|328.93|326.03|328.88|325.98|6
1645097230000|2022-02-17 11:27:10|328.88|325.98|328.88|325.98|328.88|325.98|328.86|325.96|4
1645097240000|2022-02-17 11:27:20|328.89|325.99|328.89|325.99|328.89|325.99|328.88|325.98|3
1645097250000|2022-02-17 11:27:30|328.87|325.97|328.87|325.97|328.88|325.98|328.86|325.96|5
1645097260000|2022-02-17 11:27:40|328.88|325.98|328.88|325.98|328.88|325.98|328.88|325.98|1
1645097270000|2022-02-17 11:27:50|328.87|325.97|328.95|326.05|328.97|326.07|328.87|325.97|16
1645097280000|2022-02-17 11:28:00|328.92|326.02|328.9|326|328.94|326.04|328.88|325.98|11
1645097290000|2022-02-17 11:28:10|328.89|325.99|328.9|326|328.91|326.01|328.89|325.99|4
1645097300000|2022-02-17 11:28:20|328.91|326.01|328.9|326|328.91|326.01|328.9|326|2
1645097310000|2022-02-17 11:28:30|328.92|326.02|328.93|326.03|328.94|326.04|328.89|325.99|17
1645097320000|2022-02-17 11:28:40|328.88|325.98|328.87|325.97|328.93|326.03|328.86|325.96|10
1645097330000|2022-02-17 11:28:50|328.88|325.98|328.84|325.94|328.88|325.98|328.84|325.94|12
1645097340000|2022-02-17 11:29:00|328.85|325.95|328.79|325.89|328.85|325.95|328.75|325.85|9
1645097350000|2022-02-17 11:29:10|328.78|325.88|328.64|325.74|328.79|325.89|328.6|325.7|21
1645097360000|2022-02-17 11:29:20|328.63|325.73|328.66|325.76|328.66|325.76|328.62|325.72|15
1645097370000|2022-02-17 11:29:30|328.67|325.77|328.7|325.8|328.71|325.81|328.67|325.77|11
1645097380000|2022-02-17 11:29:40|328.69|325.79|328.71|325.81|328.71|325.81|328.67|325.77|7
1645097390000|2022-02-17 11:29:50|328.7|325.8|328.66|325.76|328.7|325.8|328.66|325.76|8
1645097400000|2022-02-17 11:30:00|328.68|325.78|328.75|325.85|328.76|325.86|328.6|325.7|18
1645097410000|2022-02-17 11:30:10|328.76|325.86|328.79|325.89|328.79|325.89|328.76|325.86|9
1645097420000|2022-02-17 11:30:20|328.8|325.9|328.74|325.84|328.8|325.9|328.74|325.84|11
1645097430000|2022-02-17 11:30:30|328.75|325.85|328.77|325.87|328.79|325.89|328.74|325.84|9
1645097440000|2022-02-17 11:30:40|328.75|325.85|328.67|325.77|328.76|325.86|328.64|325.74|9
1645097450000|2022-02-17 11:30:50|328.65|325.75|328.65|325.75|328.66|325.76|328.64|325.74|9
1645097460000|2022-02-17 11:31:00|328.64|325.74|328.51|325.61|328.65|325.75|328.49|325.59|14
1645097470000|2022-02-17 11:31:10|328.49|325.59|328.53|325.63|328.53|325.63|328.45|325.55|22
1645097480000|2022-02-17 11:31:20|328.54|325.64|328.49|325.59|328.54|325.64|328.42|325.52|11
1645097490000|2022-02-17 11:31:30|328.47|325.57|328.48|325.58|328.48|325.58|328.47|325.57|2
1645097500000|2022-02-17 11:31:40|328.49|325.59|328.47|325.57|328.49|325.59|328.45|325.55|8
1645097510000|2022-02-17 11:31:50|328.46|325.56|328.61|325.71|328.62|325.72|328.46|325.56|19
1645097520000|2022-02-17 11:32:00|328.65|325.75|328.7|325.8|328.74|325.84|328.65|325.75|25
1645097530000|2022-02-17 11:32:10|328.73|325.83|328.84|325.94|328.88|325.98|328.72|325.82|20
1645097540000|2022-02-17 11:32:20|328.87|325.97|329|326.1|329|326.1|328.86|325.96|22
1645097550000|2022-02-17 11:32:30|329.01|326.11|329.01|326.11|329.02|326.12|329.01|326.11|3
1645097560000|2022-02-17 11:32:40|329.02|326.12|328.87|325.97|329.03|326.13|328.86|325.96|12
1645097570000|2022-02-17 11:32:50|328.88|325.98|328.79|325.89|328.93|326.03|328.76|325.86|20
1645097580000|2022-02-17 11:33:00|328.8|325.9|328.99|326.09|329|326.1|328.8|325.9|10
1645097590000|2022-02-17 11:33:10|329|326.1|329.08|326.18|329.08|326.18|328.98|326.08|16
1645097600000|2022-02-17 11:33:20|329.09|326.19|329.01|326.11|329.09|326.19|329|326.1|7
1645097610000|2022-02-17 11:33:30|329.02|326.12|329.02|326.12|329.02|326.12|329|326.1|13
1645097620000|2022-02-17 11:33:40|329.01|326.11|329.01|326.11|329.02|326.12|328.95|326.05|17
1645097630000|2022-02-17 11:33:50|329.02|326.12|329.02|326.12|329.02|326.12|328.95|326.05|9
1645097640000|2022-02-17 11:34:00|328.96|326.06|329.01|326.11|329.03|326.13|328.96|326.06|14
1645097650000|2022-02-17 11:34:10|329.02|326.12|329.05|326.15|329.05|326.15|329.01|326.11|7
1645097660000|2022-02-17 11:34:20|329.04|326.14|329.15|326.25|329.18|326.28|329.01|326.11|20
1645097670000|2022-02-17 11:34:30|329.17|326.27|329.18|326.28|329.2|326.3|329.15|326.25|16
1645097680000|2022-02-17 11:34:40|329.17|326.27|329.01|326.11|329.17|326.27|329|326.1|21
1645097690000|2022-02-17 11:34:50|329.02|326.12|328.93|326.03|329.02|326.12|328.85|325.95|19
1645097700000|2022-02-17 11:35:00|328.94|326.04|328.92|326.02|328.98|326.08|328.92|326.02|17
1645097710000|2022-02-17 11:35:10|328.93|326.03|328.95|326.05|328.99|326.09|328.9|326|15
1645097720000|2022-02-17 11:35:20|328.93|326.03|328.95|326.05|329|326.1|328.92|326.02|15
1645097730000|2022-02-17 11:35:30|328.94|326.04|328.91|326.01|328.95|326.05|328.91|326.01|12
1645097740000|2022-02-17 11:35:40|328.93|326.03|328.96|326.06|328.97|326.07|328.92|326.02|12
1645097750000|2022-02-17 11:35:50|328.97|326.07|328.94|326.04|328.97|326.07|328.94|326.04|5
1645097760000|2022-02-17 11:36:00|328.96|326.06|329|326.1|329|326.1|328.92|326.02|9
1645097770000|2022-02-17 11:36:10|328.95|326.05|329.11|326.21|329.15|326.25|328.95|326.05|23
1645097780000|2022-02-17 11:36:20|329.1|326.2|329.11|326.21|329.13|326.23|329.1|326.2|11
1645097790000|2022-02-17 11:36:30|329.1|326.2|329.1|326.2|329.11|326.21|329.1|326.2|3
1645097800000|2022-02-17 11:36:40|329.11|326.21|329.11|326.21|329.11|326.21|329.11|326.21|1
1645097810000|2022-02-17 11:36:50|329.12|326.22|329.22|326.32|329.22|326.32|329.11|326.21|15
1645097820000|2022-02-17 11:37:00|329.2|326.3|329.18|326.28|329.24|326.34|329.16|326.26|17
1645097830000|2022-02-17 11:37:10|329.17|326.27|329.16|326.26|329.2|326.3|329.16|326.26|18
1645097840000|2022-02-17 11:37:20|329.17|326.27|329.21|326.31|329.22|326.32|329.17|326.27|24
1645097850000|2022-02-17 11:37:30|329.18|326.28|329.21|326.31|329.22|326.32|329.18|326.28|11
1645097860000|2022-02-17 11:37:40|329.22|326.32|329.19|326.29|329.23|326.33|329.18|326.28|17
1645097870000|2022-02-17 11:37:50|329.21|326.31|329.18|326.28|329.24|326.34|329.18|326.28|9
1645097880000|2022-02-17 11:38:00|329.2|326.3|329.19|326.29|329.23|326.33|329.17|326.27|18
1645097890000|2022-02-17 11:38:10|329.21|326.31|329.17|326.27|329.21|326.31|329.08|326.18|16
1645097900000|2022-02-17 11:38:20|329.18|326.28|329.1|326.2|329.2|326.3|329.1|326.2|17
1645097910000|2022-02-17 11:38:30|329.11|326.21|329.11|326.21|329.12|326.22|329.11|326.21|3
1645097920000|2022-02-17 11:38:40|329.13|326.23|329.09|326.19|329.13|326.23|329.08|326.18|10
1645097930000|2022-02-17 11:38:50|329.1|326.2|328.93|326.03|329.1|326.2|328.93|326.03|19
1645097940000|2022-02-17 11:39:00|328.9|326|328.7|325.8|328.91|326.01|328.67|325.77|27
1645097950000|2022-02-17 11:39:10|328.67|325.77|328.58|325.68|328.68|325.78|328.55|325.65|22
1645097960000|2022-02-17 11:39:20|328.57|325.67|328.4|325.5|328.6|325.7|328.39|325.49|23
1645097970000|2022-02-17 11:39:30|328.41|325.51|328.37|325.47|328.42|325.52|328.36|325.46|18
1645097980000|2022-02-17 11:39:40|328.38|325.48|328.48|325.58|328.51|325.61|328.37|325.47|17
1645097990000|2022-02-17 11:39:50|328.51|325.61|328.51|325.61|328.54|325.64|328.48|325.58|13
1645098000000|2022-02-17 11:40:00|328.49|325.59|328.49|325.59|328.49|325.59|328.49|325.59|1
1645098020000|2022-02-17 11:40:20|328.5|325.6|328.51|325.61|328.51|325.61|328.49|325.59|8
1645098030000|2022-02-17 11:40:30|328.54|325.64|328.57|325.67|328.6|325.7|328.54|325.64|17
1645098040000|2022-02-17 11:40:40|328.56|325.66|328.63|325.73|328.64|325.74|328.55|325.65|19
1645098050000|2022-02-17 11:40:50|328.62|325.72|328.56|325.66|328.64|325.74|328.55|325.65|17
1645098060000|2022-02-17 11:41:00|328.57|325.67|328.58|325.68|328.58|325.68|328.54|325.64|8
1645098070000|2022-02-17 11:41:10|328.59|325.69|328.52|325.62|328.59|325.69|328.47|325.57|15
1645098080000|2022-02-17 11:41:20|328.51|325.61|328.53|325.63|328.55|325.65|328.51|325.61|12
1645098090000|2022-02-17 11:41:30|328.54|325.64|328.63|325.73|328.64|325.74|328.54|325.64|9
1645098100000|2022-02-17 11:41:40|328.59|325.69|328.61|325.71|328.64|325.74|328.56|325.66|20
1645098110000|2022-02-17 11:41:50|328.62|325.72|328.66|325.76|328.74|325.84|328.61|325.71|22
1645098120000|2022-02-17 11:42:00|328.74|325.84|328.72|325.82|328.74|325.84|328.68|325.78|11
1645098130000|2022-02-17 11:42:10|328.73|325.83|328.76|325.86|328.77|325.87|328.71|325.81|15
1645098140000|2022-02-17 11:42:20|328.77|325.87|328.92|326.02|328.93|326.03|328.75|325.85|17
1645098150000|2022-02-17 11:42:30|328.93|326.03|328.92|326.02|328.93|326.03|328.92|326.02|10
1645098160000|2022-02-17 11:42:40|328.89|325.99|328.9|326|328.91|326.01|328.89|325.99|9
1645098170000|2022-02-17 11:42:50|328.89|325.99|328.87|325.97|328.89|325.99|328.86|325.96|8
1645098180000|2022-02-17 11:43:00|328.88|325.98|328.94|326.04|328.95|326.05|328.87|325.97|13
1645098190000|2022-02-17 11:43:10|328.91|326.01|328.89|325.99|328.93|326.03|328.89|325.99|3
1645098200000|2022-02-17 11:43:20|328.88|325.98|328.9|326|328.95|326.05|328.88|325.98|21
1645098210000|2022-02-17 11:43:30|328.91|326.01|328.86|325.96|328.91|326.01|328.83|325.93|16
1645098220000|2022-02-17 11:43:40|328.85|325.95|328.82|325.92|328.85|325.95|328.81|325.91|8
1645098230000|2022-02-17 11:43:50|328.81|325.91|328.86|325.96|328.89|325.99|328.81|325.91|10
1645098240000|2022-02-17 11:44:00|328.87|325.97|328.94|326.04|328.98|326.08|328.86|325.96|12
1645098250000|2022-02-17 11:44:10|328.95|326.05|328.96|326.06|329.01|326.11|328.89|325.99|16
1645098260000|2022-02-17 11:44:20|328.97|326.07|328.96|326.06|329.03|326.13|328.95|326.05|9
1645098270000|2022-02-17 11:44:30|328.97|326.07|328.96|326.06|328.98|326.08|328.95|326.05|5
1645098280000|2022-02-17 11:44:40|328.97|326.07|329.2|326.3|329.2|326.3|328.95|326.05|13
1645098290000|2022-02-17 11:44:50|329.18|326.28|329.17|326.27|329.19|326.29|329.15|326.25|15
1645098300000|2022-02-17 11:45:00|329.16|326.26|329.03|326.13|329.16|326.26|329.02|326.12|18
1645098310000|2022-02-17 11:45:10|328.99|326.09|329|326.1|329|326.1|328.92|326.02|16
1645098320000|2022-02-17 11:45:20|328.99|326.09|329.02|326.12|329.03|326.13|328.99|326.09|10
1645098330000|2022-02-17 11:45:30|329.01|326.11|329.05|326.15|329.06|326.16|328.95|326.05|22
1645098340000|2022-02-17 11:45:40|329.08|326.18|329.06|326.16|329.11|326.21|329.03|326.13|17
1645098350000|2022-02-17 11:45:50|329.08|326.18|329.04|326.14|329.08|326.18|329.02|326.12|15
1645098360000|2022-02-17 11:46:00|329.06|326.16|329.04|326.14|329.06|326.16|329.02|326.12|14
1645098370000|2022-02-17 11:46:10|329.05|326.15|329.05|326.15|329.07|326.17|329.02|326.12|7
1645098380000|2022-02-17 11:46:20|329.08|326.18|329.05|326.15|329.09|326.19|329.02|326.12|11
1645098390000|2022-02-17 11:46:30|329.04|326.14|329.17|326.27|329.17|326.27|329.04|326.14|18
1645098400000|2022-02-17 11:46:40|329.13|326.23|329.16|326.26|329.21|326.31|329.13|326.23|12
1645098410000|2022-02-17 11:46:50|329.19|326.29|329.29|326.39|329.33|326.43|329.19|326.29|24
1645098420000|2022-02-17 11:47:00|329.26|326.36|329.45|326.55|329.45|326.55|329.26|326.36|18
1645098430000|2022-02-17 11:47:10|329.44|326.54|329.57|326.67|329.57|326.67|329.42|326.52|13
1645098440000|2022-02-17 11:47:20|329.58|326.68|329.51|326.61|329.6|326.7|329.51|326.61|11
1645098450000|2022-02-17 11:47:30|329.47|326.57|329.44|326.54|329.47|326.57|329.42|326.52|11
1645098460000|2022-02-17 11:47:40|329.46|326.56|329.52|326.62|329.55|326.65|329.46|326.56|10
1645098470000|2022-02-17 11:47:50|329.53|326.63|329.52|326.62|329.53|326.63|329.5|326.6|8
1645098480000|2022-02-17 11:48:00|329.51|326.61|329.56|326.66|329.56|326.66|329.51|326.61|10
1645098490000|2022-02-17 11:48:10|329.55|326.65|329.55|326.65|329.56|326.66|329.54|326.64|7
1645098500000|2022-02-17 11:48:20|329.54|326.64|329.51|326.61|329.54|326.64|329.5|326.6|5
1645098510000|2022-02-17 11:48:30|329.5|326.6|329.4|326.5|329.5|326.6|329.4|326.5|16
1645098520000|2022-02-17 11:48:40|329.41|326.51|329.39|326.49|329.41|326.51|329.39|326.49|7
1645098530000|2022-02-17 11:48:50|329.4|326.5|329.54|326.64|329.54|326.64|329.4|326.5|17
1645098540000|2022-02-17 11:49:00|329.58|326.68|329.6|326.7|329.61|326.71|329.57|326.67|20
1645098550000|2022-02-17 11:49:10|329.61|326.71|329.56|326.66|329.61|326.71|329.53|326.63|9
1645098560000|2022-02-17 11:49:20|329.57|326.67|329.56|326.66|329.59|326.69|329.53|326.63|14
1645098570000|2022-02-17 11:49:30|329.57|326.67|329.57|326.67|329.57|326.67|329.57|326.67|1
1645098580000|2022-02-17 11:49:40|329.58|326.68|329.62|326.72|329.62|326.72|329.56|326.66|9
1645098590000|2022-02-17 11:49:50|329.6|326.7|329.6|326.7|329.63|326.73|329.6|326.7|12
1645098600000|2022-02-17 11:50:00|329.58|326.68|329.54|326.64|329.61|326.71|329.52|326.62|17
1645098610000|2022-02-17 11:50:10|329.53|326.63|329.56|326.66|329.57|326.67|329.52|326.62|17
1645098620000|2022-02-17 11:50:20|329.57|326.67|329.55|326.65|329.58|326.68|329.53|326.63|12
1645098630000|2022-02-17 11:50:30|329.56|326.66|329.54|326.64|329.57|326.67|329.52|326.62|7
1645098640000|2022-02-17 11:50:40|329.53|326.63|329.43|326.53|329.56|326.66|329.42|326.52|20
1645098650000|2022-02-17 11:50:50|329.44|326.54|329.39|326.49|329.44|326.54|329.39|326.49|6
1645098660000|2022-02-17 11:51:00|329.4|326.5|329.43|326.53|329.46|326.56|329.39|326.49|19
1645098670000|2022-02-17 11:51:10|329.4|326.5|329.4|326.5|329.44|326.54|329.39|326.49|11
1645098680000|2022-02-17 11:51:20|329.41|326.51|329.43|326.53|329.43|326.53|329.41|326.51|3
1645098690000|2022-02-17 11:51:30|329.44|326.54|329.48|326.58|329.48|326.58|329.44|326.54|15
1645098700000|2022-02-17 11:51:40|329.49|326.59|329.49|326.59|329.49|326.59|329.48|326.58|3
1645098710000|2022-02-17 11:51:50|329.48|326.58|329.47|326.57|329.48|326.58|329.42|326.52|7
1645098720000|2022-02-17 11:52:00|329.48|326.58|329.4|326.5|329.48|326.58|329.4|326.5|15
1645098730000|2022-02-17 11:52:10|329.39|326.49|329.36|326.46|329.39|326.49|329.36|326.46|4
1645098740000|2022-02-17 11:52:20|329.35|326.45|329.31|326.41|329.37|326.47|329.31|326.41|10
1645098750000|2022-02-17 11:52:30|329.3|326.4|329.31|326.41|329.32|326.42|329.29|326.39|10
1645098760000|2022-02-17 11:52:40|329.3|326.4|329.29|326.39|329.31|326.41|329.28|326.38|14
1645098770000|2022-02-17 11:52:50|329.3|326.4|329.2|326.3|329.3|326.4|329.2|326.3|15
1645098780000|2022-02-17 11:53:00|329.17|326.27|329.31|326.41|329.4|326.5|329.14|326.24|26
1645098790000|2022-02-17 11:53:10|329.33|326.43|329.3|326.4|329.33|326.43|329.26|326.36|11
1645098800000|2022-02-17 11:53:20|329.31|326.41|329.24|326.34|329.31|326.41|329.23|326.33|8
1645098810000|2022-02-17 11:53:30|329.23|326.33|329.48|326.58|329.48|326.58|329.23|326.33|20
1645098820000|2022-02-17 11:53:40|329.49|326.59|329.43|326.53|329.52|326.62|329.39|326.49|15
1645098830000|2022-02-17 11:53:50|329.44|326.54|329.44|326.54|329.44|326.54|329.43|326.53|5
1645098840000|2022-02-17 11:54:00|329.43|326.53|329.33|326.43|329.44|326.54|329.33|326.43|12
1645098850000|2022-02-17 11:54:10|329.34|326.44|329.31|326.41|329.36|326.46|329.31|326.41|12
1645098860000|2022-02-17 11:54:20|329.32|326.42|329.33|326.43|329.34|326.44|329.31|326.41|18
1645098870000|2022-02-17 11:54:30|329.32|326.42|329.31|326.41|329.33|326.43|329.3|326.4|9
1645098880000|2022-02-17 11:54:40|329.3|326.4|329.26|326.36|329.31|326.41|329.26|326.36|16
1645098890000|2022-02-17 11:54:50|329.25|326.35|329.29|326.39|329.3|326.4|329.22|326.32|21
1645098900000|2022-02-17 11:55:00|329.3|326.4|329.3|326.4|329.3|326.4|329.28|326.38|11
1645098910000|2022-02-17 11:55:10|329.31|326.41|329.36|326.46|329.36|326.46|329.31|326.41|4
1645098920000|2022-02-17 11:55:20|329.34|326.44|329.35|326.45|329.36|326.46|329.32|326.42|11
1645098930000|2022-02-17 11:55:30|329.33|326.43|329.37|326.47|329.38|326.48|329.33|326.43|9
1645098940000|2022-02-17 11:55:40|329.38|326.48|329.37|326.47|329.38|326.48|329.37|326.47|2
1645098950000|2022-02-17 11:55:50|329.38|326.48|329.38|326.48|329.39|326.49|329.35|326.45|14
1645098960000|2022-02-17 11:56:00|329.35|326.45|329.38|326.48|329.4|326.5|329.35|326.45|7
1645098970000|2022-02-17 11:56:10|329.4|326.5|329.45|326.55|329.46|326.56|329.4|326.5|3
1645098980000|2022-02-17 11:56:20|329.44|326.54|329.55|326.65|329.61|326.71|329.44|326.54|24
1645098990000|2022-02-17 11:56:30|329.56|326.66|329.58|326.68|329.58|326.68|329.54|326.64|11
1645099000000|2022-02-17 11:56:40|329.59|326.69|329.59|326.69|329.6|326.7|329.54|326.64|15
1645099010000|2022-02-17 11:56:50|329.6|326.7|329.66|326.76|329.68|326.78|329.59|326.69|14
1645099020000|2022-02-17 11:57:00|329.67|326.77|329.67|326.77|329.67|326.77|329.61|326.71|14
1645099030000|2022-02-17 11:57:10|329.63|326.73|329.72|326.82|329.72|326.82|329.63|326.73|14
1645099040000|2022-02-17 11:57:20|329.74|326.84|329.78|326.88|329.82|326.92|329.74|326.84|13
1645099050000|2022-02-17 11:57:30|329.79|326.89|329.81|326.91|329.81|326.91|329.72|326.82|7
1645099060000|2022-02-17 11:57:40|329.8|326.9|329.75|326.85|329.81|326.91|329.75|326.85|3
1645099070000|2022-02-17 11:57:50|329.8|326.9|329.82|326.92|329.82|326.92|329.75|326.85|16
1645099080000|2022-02-17 11:58:00|329.81|326.91|329.86|326.96|329.86|326.96|329.81|326.91|3
1645099090000|2022-02-17 11:58:10|329.89|326.99|329.88|326.98|329.91|327.01|329.86|326.96|14
1645099100000|2022-02-17 11:58:20|329.87|326.97|329.89|326.99|329.9|327|329.87|326.97|12
1645099110000|2022-02-17 11:58:30|329.88|326.98|329.73|326.83|329.88|326.98|329.73|326.83|15
1645099120000|2022-02-17 11:58:40|329.75|326.85|329.73|326.83|329.75|326.85|329.73|326.83|10
1645099130000|2022-02-17 11:58:50|329.74|326.84|329.82|326.92|329.82|326.92|329.74|326.84|11
1645099140000|2022-02-17 11:59:00|329.79|326.89|329.85|326.95|329.91|327.01|329.79|326.89|13
1645099150000|2022-02-17 11:59:10|329.84|326.94|329.85|326.95|329.89|326.99|329.83|326.93|6
1645099160000|2022-02-17 11:59:20|329.84|326.94|329.85|326.95|329.91|327.01|329.84|326.94|4
1645099170000|2022-02-17 11:59:30|329.86|326.96|329.85|326.95|329.91|327.01|329.78|326.88|16
1645099190000|2022-02-17 11:59:50|329.86|326.96|329.86|326.96|329.86|326.96|329.82|326.92|6
1645099200000|2022-02-17 12:00:00|329.84|326.94|329.84|326.94|329.86|326.96|329.84|326.94|18
1645099210000|2022-02-17 12:00:10|329.88|326.98|329.75|326.85|329.88|326.98|329.72|326.82|14
1645099220000|2022-02-17 12:00:20|329.76|326.86|329.78|326.88|329.8|326.9|329.75|326.85|11
1645099230000|2022-02-17 12:00:30|329.77|326.87|329.76|326.86|329.8|326.9|329.76|326.86|4
1645099240000|2022-02-17 12:00:40|329.77|326.87|329.76|326.86|329.77|326.87|329.76|326.86|2
1645099250000|2022-02-17 12:00:50|329.77|326.87|329.75|326.85|329.77|326.87|329.72|326.82|12
1645099260000|2022-02-17 12:01:00|329.74|326.84|329.8|326.9|329.81|326.91|329.74|326.84|19
1645099270000|2022-02-17 12:01:10|329.79|326.89|329.79|326.89|329.81|326.91|329.74|326.84|18
1645099280000|2022-02-17 12:01:20|329.8|326.9|330.56|327.66|330.58|327.68|329.79|326.89|32
1645099290000|2022-02-17 12:01:30|330.62|327.72|330.79|327.89|330.83|327.93|330.62|327.72|26
1645099300000|2022-02-17 12:01:40|330.81|327.91|330.95|328.05|331|328.1|330.81|327.91|22
1645099310000|2022-02-17 12:01:50|331.01|328.11|330.97|328.07|331.04|328.14|330.95|328.05|22
1645099320000|2022-02-17 12:02:00|330.96|328.06|331.06|328.16|331.07|328.17|330.96|328.06|27
1645099330000|2022-02-17 12:02:10|331.01|328.11|331|328.1|331.06|328.16|330.99|328.09|19
1645099340000|2022-02-17 12:02:20|331.02|328.12|331.22|328.32|331.22|328.32|331.02|328.12|15
1645099350000|2022-02-17 12:02:30|331.24|328.34|331.16|328.26|331.24|328.34|331.15|328.25|10
1645099360000|2022-02-17 12:02:40|331.13|328.23|331.23|328.33|331.28|328.38|331.07|328.17|19
1645099370000|2022-02-17 12:02:50|331.21|328.31|331.3|328.4|331.32|328.42|331.2|328.3|21
1645099380000|2022-02-17 12:03:00|331.32|328.42|331.2|328.3|331.32|328.42|331.18|328.28|16
1645099390000|2022-02-17 12:03:10|331.21|328.31|331.21|328.31|331.21|328.31|331.2|328.3|3
1645099400000|2022-02-17 12:03:20|331.2|328.3|331.17|328.27|331.2|328.3|331.17|328.27|10
1645099410000|2022-02-17 12:03:30|331.18|328.28|331.15|328.25|331.28|328.38|331.15|328.25|30
1645099420000|2022-02-17 12:03:40|331.14|328.24|331.28|328.38|331.28|328.38|331.14|328.24|14
1645099430000|2022-02-17 12:03:50|331.26|328.36|331.24|328.34|331.28|328.38|331.22|328.32|16
1645099440000|2022-02-17 12:04:00|331.23|328.33|331.15|328.25|331.24|328.34|331.15|328.25|17
1645099450000|2022-02-17 12:04:10|331.16|328.26|331.16|328.26|331.17|328.27|331.15|328.25|9
1645099460000|2022-02-17 12:04:20|331.17|328.27|331.39|328.49|331.53|328.63|331.16|328.26|16
1645099470000|2022-02-17 12:04:30|331.38|328.48|331.41|328.51|331.41|328.51|331.3|328.4|21
1645099480000|2022-02-17 12:04:40|331.39|328.49|331.43|328.53|331.45|328.55|331.39|328.49|14
1645099490000|2022-02-17 12:04:50|331.42|328.52|331.32|328.42|331.45|328.55|331.31|328.41|21
1645099500000|2022-02-17 12:05:00|331.33|328.43|331.33|328.43|331.36|328.46|331.27|328.37|21
1645099510000|2022-02-17 12:05:10|331.32|328.42|331.29|328.39|331.32|328.42|331.27|328.37|15
1645099520000|2022-02-17 12:05:20|331.28|328.38|331.31|328.41|331.42|328.52|331.28|328.38|24
1645099530000|2022-02-17 12:05:30|331.3|328.4|331.43|328.53|331.45|328.55|331.3|328.4|27
1645099540000|2022-02-17 12:05:40|331.44|328.54|331.46|328.56|331.46|328.56|331.42|328.52|5
1645099550000|2022-02-17 12:05:50|331.43|328.53|331.43|328.53|331.44|328.54|331.42|328.52|9
1645099560000|2022-02-17 12:06:00|331.4|328.5|331.45|328.55|331.46|328.56|331.4|328.5|14
1645099570000|2022-02-17 12:06:10|331.42|328.52|331.43|328.53|331.46|328.56|331.41|328.51|17
1645099580000|2022-02-17 12:06:20|331.45|328.55|331.46|328.56|331.47|328.57|331.38|328.48|17
1645099590000|2022-02-17 12:06:30|331.44|328.54|331.33|328.43|331.46|328.56|331.32|328.42|20
1645099600000|2022-02-17 12:06:40|331.34|328.44|331.37|328.47|331.38|328.48|331.33|328.43|19
1645099610000|2022-02-17 12:06:50|331.36|328.46|331.33|328.43|331.36|328.46|331.33|328.43|12
1645099620000|2022-02-17 12:07:00|331.34|328.44|331.3|328.4|331.34|328.44|331.29|328.39|9
1645099630000|2022-02-17 12:07:10|331.29|328.39|331.32|328.42|331.36|328.46|331.29|328.39|11
1645099640000|2022-02-17 12:07:20|331.35|328.45|331.35|328.45|331.38|328.48|331.34|328.44|12
1645099650000|2022-02-17 12:07:30|331.36|328.46|331.39|328.49|331.39|328.49|331.32|328.42|16
1645099660000|2022-02-17 12:07:40|331.43|328.53|331.45|328.55|331.5|328.6|331.41|328.51|20
1645099670000|2022-02-17 12:07:50|331.47|328.57|331.45|328.55|331.48|328.58|331.44|328.54|9
1645099680000|2022-02-17 12:08:00|331.46|328.56|331.49|328.59|331.64|328.74|331.44|328.54|29
1645099690000|2022-02-17 12:08:10|331.51|328.61|331.57|328.67|331.58|328.68|331.51|328.61|15
1645099700000|2022-02-17 12:08:20|331.53|328.63|331.48|328.58|331.53|328.63|331.47|328.57|17
1645099710000|2022-02-17 12:08:30|331.52|328.62|331.57|328.67|331.61|328.71|331.52|328.62|23
1645099720000|2022-02-17 12:08:40|331.58|328.68|331.5|328.6|331.61|328.71|331.5|328.6|23
1645099730000|2022-02-17 12:08:50|331.53|328.63|331.51|328.61|331.53|328.63|331.46|328.56|15
1645099740000|2022-02-17 12:09:00|331.52|328.62|331.53|328.63|331.54|328.64|331.48|328.58|9
1645099750000|2022-02-17 12:09:10|331.54|328.64|331.59|328.69|331.63|328.73|331.5|328.6|23
1645099760000|2022-02-17 12:09:20|331.6|328.7|331.5|328.6|331.62|328.72|331.47|328.57|23
1645099770000|2022-02-17 12:09:30|331.49|328.59|331.5|328.6|331.51|328.61|331.49|328.59|12
1645099780000|2022-02-17 12:09:40|331.48|328.58|331.49|328.59|331.51|328.61|331.46|328.56|12
1645099790000|2022-02-17 12:09:50|331.5|328.6|331.5|328.6|331.51|328.61|331.47|328.57|13
1645099800000|2022-02-17 12:10:00|331.51|328.61|331.51|328.61|331.52|328.62|331.51|328.61|7
1645099810000|2022-02-17 12:10:10|331.53|328.63|331.54|328.64|331.58|328.68|331.49|328.59|13
1645099820000|2022-02-17 12:10:20|331.55|328.65|331.52|328.62|331.56|328.66|331.51|328.61|20
1645099830000|2022-02-17 12:10:30|331.54|328.64|331.52|328.62|331.56|328.66|331.52|328.62|13
1645099840000|2022-02-17 12:10:40|331.53|328.63|331.41|328.51|331.55|328.65|331.38|328.48|22
1645099850000|2022-02-17 12:10:50|331.39|328.49|331.42|328.52|331.42|328.52|331.36|328.46|19
1645099860000|2022-02-17 12:11:00|331.41|328.51|331.33|328.43|331.44|328.54|331.33|328.43|18
1645099870000|2022-02-17 12:11:10|331.28|328.38|331.27|328.37|331.28|328.38|331.24|328.34|13
1645099880000|2022-02-17 12:11:20|331.28|328.38|331.26|328.36|331.29|328.39|331.25|328.35|15
1645099890000|2022-02-17 12:11:30|331.27|328.37|331.26|328.36|331.27|328.37|331.26|328.36|12
1645099900000|2022-02-17 12:11:40|331.27|328.37|331.13|328.23|331.27|328.37|331.1|328.2|15
1645099910000|2022-02-17 12:11:50|331.14|328.24|331.29|328.39|331.32|328.42|331.14|328.24|19
1645099920000|2022-02-17 12:12:00|331.28|328.38|331.17|328.27|331.29|328.39|331.17|328.27|16
1645099930000|2022-02-17 12:12:10|331.18|328.28|331.03|328.13|331.19|328.29|331.03|328.13|15
1645099940000|2022-02-17 12:12:20|331.04|328.14|331.09|328.19|331.11|328.21|331.03|328.13|11
1645099950000|2022-02-17 12:12:30|331.08|328.18|331.11|328.21|331.11|328.21|331.07|328.17|8
1645099960000|2022-02-17 12:12:40|331.1|328.2|331.11|328.21|331.11|328.21|331.09|328.19|8
1645099970000|2022-02-17 12:12:50|331.12|328.22|331.11|328.21|331.12|328.22|331.09|328.19|9
1645099980000|2022-02-17 12:13:00|331.12|328.22|331.11|328.21|331.13|328.23|331.1|328.2|14
1645099990000|2022-02-17 12:13:10|331.12|328.22|331.12|328.22|331.13|328.23|331.12|328.22|5
1645100000000|2022-02-17 12:13:20|331.11|328.21|331.11|328.21|331.13|328.23|331.09|328.19|12
1645100010000|2022-02-17 12:13:30|331.12|328.22|331.12|328.22|331.13|328.23|331.11|328.21|11
1645100020000|2022-02-17 12:13:40|331.11|328.21|331.11|328.21|331.11|328.21|331.08|328.18|6
1645100030000|2022-02-17 12:13:50|331.09|328.19|331.02|328.12|331.1|328.2|331.01|328.11|11
1645100040000|2022-02-17 12:14:00|331.03|328.13|331.08|328.18|331.09|328.19|331.03|328.13|8
1645100050000|2022-02-17 12:14:10|331.09|328.19|331.09|328.19|331.09|328.19|331.05|328.15|9
1645100060000|2022-02-17 12:14:20|331.08|328.18|330.92|328.02|331.08|328.18|330.91|328.01|15
1645100070000|2022-02-17 12:14:30|330.93|328.03|330.94|328.04|330.98|328.08|330.92|328.02|14
1645100080000|2022-02-17 12:14:40|330.93|328.03|330.88|327.98|330.94|328.04|330.88|327.98|20
1645100090000|2022-02-17 12:14:50|330.91|328.01|330.95|328.05|330.99|328.09|330.81|327.91|19
1645100100000|2022-02-17 12:15:00|330.96|328.06|330.9|328|330.96|328.06|330.9|328|18
1645100110000|2022-02-17 12:15:10|330.89|327.99|330.83|327.93|330.9|328|330.83|327.93|8
1645100120000|2022-02-17 12:15:20|330.85|327.95|330.96|328.06|331.02|328.12|330.85|327.95|13
1645100130000|2022-02-17 12:15:30|330.95|328.05|330.97|328.07|330.99|328.09|330.95|328.05|7
1645100140000|2022-02-17 12:15:40|330.96|328.06|330.98|328.08|331.04|328.14|330.96|328.06|6
1645100150000|2022-02-17 12:15:50|330.97|328.07|330.97|328.07|330.97|328.07|330.92|328.02|11
1645100160000|2022-02-17 12:16:00|330.96|328.06|330.94|328.04|330.97|328.07|330.94|328.04|12
1645100170000|2022-02-17 12:16:10|330.95|328.05|330.98|328.08|330.98|328.08|330.94|328.04|11
1645100180000|2022-02-17 12:16:20|330.97|328.07|330.97|328.07|330.97|328.07|330.94|328.04|9
1645100190000|2022-02-17 12:16:30|330.98|328.08|330.87|327.97|330.98|328.08|330.87|327.97|16
1645100200000|2022-02-17 12:16:40|330.88|327.98|330.88|327.98|330.9|328|330.87|327.97|13
1645100210000|2022-02-17 12:16:50|330.89|327.99|330.88|327.98|330.9|328|330.88|327.98|8
1645100220000|2022-02-17 12:17:00|330.89|327.99|330.9|328|330.9|328|330.88|327.98|8
1645100230000|2022-02-17 12:17:10|330.87|327.97|330.97|328.07|330.97|328.07|330.87|327.97|13
1645100240000|2022-02-17 12:17:20|330.98|328.08|330.97|328.07|330.99|328.09|330.93|328.03|17
1645100250000|2022-02-17 12:17:30|330.96|328.06|330.98|328.08|330.98|328.08|330.95|328.05|13
1645100260000|2022-02-17 12:17:40|330.97|328.07|330.96|328.06|330.99|328.09|330.92|328.02|18
1645100270000|2022-02-17 12:17:50|330.97|328.07|330.96|328.06|331|328.1|330.95|328.05|17
1645100280000|2022-02-17 12:18:00|330.98|328.08|330.98|328.08|330.99|328.09|330.95|328.05|7
1645100290000|2022-02-17 12:18:10|330.96|328.06|330.97|328.07|331.02|328.12|330.95|328.05|17
1645100300000|2022-02-17 12:18:20|330.99|328.09|330.95|328.05|330.99|328.09|330.92|328.02|13
1645100310000|2022-02-17 12:18:30|330.94|328.04|330.95|328.05|330.99|328.09|330.94|328.04|13
1645100320000|2022-02-17 12:18:40|330.96|328.06|330.91|328.01|330.96|328.06|330.86|327.96|19
1645100330000|2022-02-17 12:18:50|330.9|328|330.91|328.01|330.92|328.02|330.88|327.98|12
1645100340000|2022-02-17 12:19:00|330.9|328|330.91|328.01|330.91|328.01|330.89|327.99|4
1645100360000|2022-02-17 12:19:20|330.96|328.06|330.93|328.03|330.96|328.06|330.92|328.02|11
1645100370000|2022-02-17 12:19:30|330.91|328.01|330.93|328.03|331.01|328.11|330.91|328.01|20
1645100380000|2022-02-17 12:19:40|330.91|328.01|330.95|328.05|330.98|328.08|330.91|328.01|18
1645100390000|2022-02-17 12:19:50|330.97|328.07|331.06|328.16|331.09|328.19|330.95|328.05|22
1645100400000|2022-02-17 12:20:00|331.07|328.17|331.06|328.16|331.08|328.18|331.03|328.13|21
1645100410000|2022-02-17 12:20:10|331.07|328.17|330.99|328.09|331.07|328.17|330.99|328.09|17
1645100420000|2022-02-17 12:20:20|331|328.1|330.8|327.9|331|328.1|330.8|327.9|18
1645100430000|2022-02-17 12:20:30|330.79|327.89|330.74|327.84|330.8|327.9|330.73|327.83|14
1645100440000|2022-02-17 12:20:40|330.75|327.85|330.79|327.89|330.79|327.89|330.74|327.84|22
1645100450000|2022-02-17 12:20:50|330.8|327.9|330.83|327.93|330.87|327.97|330.8|327.9|17
1645100460000|2022-02-17 12:21:00|330.84|327.94|330.79|327.89|330.84|327.94|330.76|327.86|12
1645100470000|2022-02-17 12:21:10|330.8|327.9|330.79|327.89|330.8|327.9|330.79|327.89|2
1645100480000|2022-02-17 12:21:20|330.8|327.9|330.82|327.92|330.83|327.93|330.79|327.89|15
1645100490000|2022-02-17 12:21:30|330.81|327.91|330.82|327.92|330.82|327.92|330.78|327.88|5
1645100500000|2022-02-17 12:21:40|330.81|327.91|330.9|328|330.9|328|330.79|327.89|12
1645100510000|2022-02-17 12:21:50|330.89|327.99|330.9|328|330.93|328.03|330.87|327.97|16
1645100520000|2022-02-17 12:22:00|330.88|327.98|330.92|328.02|330.93|328.03|330.87|327.97|13
1645100530000|2022-02-17 12:22:10|330.93|328.03|330.92|328.02|330.93|328.03|330.9|328|7
1645100540000|2022-02-17 12:22:20|330.91|328.01|330.92|328.02|330.92|328.02|330.9|328|4
1645100550000|2022-02-17 12:22:30|330.93|328.03|330.7|327.8|330.93|328.03|330.69|327.79|17
1645100560000|2022-02-17 12:22:40|330.71|327.81|330.83|327.93|330.87|327.97|330.7|327.8|16
1645100570000|2022-02-17 12:22:50|330.81|327.91|330.82|327.92|330.82|327.92|330.81|327.91|4
1645100590000|2022-02-17 12:23:10|330.83|327.93|330.82|327.92|330.83|327.93|330.81|327.91|4
1645100600000|2022-02-17 12:23:20|330.81|327.91|330.81|327.91|330.81|327.91|330.8|327.9|3
1645100610000|2022-02-17 12:23:30|330.82|327.92|330.84|327.94|330.84|327.94|330.81|327.91|7
1645100620000|2022-02-17 12:23:40|330.85|327.95|330.86|327.96|330.86|327.96|330.8|327.9|12
1645100630000|2022-02-17 12:23:50|330.87|327.97|330.87|327.97|330.88|327.98|330.85|327.95|9
1645100640000|2022-02-17 12:24:00|330.88|327.98|330.81|327.91|330.88|327.98|330.8|327.9|14
1645100650000|2022-02-17 12:24:10|330.8|327.9|330.82|327.92|330.83|327.93|330.8|327.9|7
1645100660000|2022-02-17 12:24:20|330.83|327.93|330.79|327.89|330.84|327.94|330.79|327.89|8
1645100670000|2022-02-17 12:24:30|330.8|327.9|330.81|327.91|330.81|327.91|330.8|327.9|2
1645100680000|2022-02-17 12:24:40|330.82|327.92|330.78|327.88|330.82|327.92|330.76|327.86|11
1645100690000|2022-02-17 12:24:50|330.77|327.87|330.79|327.89|330.82|327.92|330.77|327.87|8
1645100700000|2022-02-17 12:25:00|330.81|327.91|330.78|327.88|330.81|327.91|330.78|327.88|4
1645100710000|2022-02-17 12:25:10|330.79|327.89|330.79|327.89|330.82|327.92|330.78|327.88|6
1645100720000|2022-02-17 12:25:20|330.81|327.91|330.79|327.89|330.81|327.91|330.78|327.88|6
1645100730000|2022-02-17 12:25:30|330.78|327.88|330.81|327.91|330.81|327.91|330.78|327.88|8
1645100740000|2022-02-17 12:25:40|330.78|327.88|330.86|327.96|330.87|327.97|330.78|327.88|4
1645100750000|2022-02-17 12:25:50|330.87|327.97|330.76|327.86|330.89|327.99|330.74|327.84|19
1645100760000|2022-02-17 12:26:00|330.75|327.85|330.73|327.83|330.76|327.86|330.73|327.83|7
1645100770000|2022-02-17 12:26:10|330.74|327.84|330.76|327.86|330.77|327.87|330.73|327.83|7
1645100780000|2022-02-17 12:26:20|330.77|327.87|330.75|327.85|330.77|327.87|330.75|327.85|3
1645100790000|2022-02-17 12:26:30|330.76|327.86|330.76|327.86|330.76|327.86|330.75|327.85|3
1645100800000|2022-02-17 12:26:40|330.75|327.85|330.75|327.85|330.76|327.86|330.74|327.84|5
1645100810000|2022-02-17 12:26:50|330.74|327.84|330.75|327.85|330.76|327.86|330.74|327.84|6
1645100820000|2022-02-17 12:27:00|330.77|327.87|330.74|327.84|330.77|327.87|330.73|327.83|6
1645100830000|2022-02-17 12:27:10|330.73|327.83|330.76|327.86|330.76|327.86|330.73|327.83|4
1645100840000|2022-02-17 12:27:20|330.75|327.85|330.75|327.85|330.75|327.85|330.75|327.85|1
1645100850000|2022-02-17 12:27:30|330.72|327.82|330.76|327.86|330.76|327.86|330.71|327.81|10
1645100860000|2022-02-17 12:27:40|330.77|327.87|330.72|327.82|330.78|327.88|330.72|327.82|17
1645100870000|2022-02-17 12:27:50|330.71|327.81|330.64|327.74|330.73|327.83|330.62|327.72|18
1645100880000|2022-02-17 12:28:00|330.65|327.75|330.61|327.71|330.65|327.75|330.6|327.7|11
1645100890000|2022-02-17 12:28:10|330.6|327.7|330.61|327.71|330.61|327.71|330.6|327.7|2
1645100900000|2022-02-17 12:28:20|330.62|327.72|330.64|327.74|330.64|327.74|330.61|327.71|7
1645100910000|2022-02-17 12:28:30|330.61|327.71|330.61|327.71|330.62|327.72|330.61|327.71|3
1645100920000|2022-02-17 12:28:40|330.6|327.7|330.51|327.61|330.62|327.72|330.51|327.61|12
1645100930000|2022-02-17 12:28:50|330.52|327.62|330.37|327.47|330.52|327.62|330.37|327.47|8
1645100940000|2022-02-17 12:29:00|330.39|327.49|330.52|327.62|330.52|327.62|330.38|327.48|18
1645100950000|2022-02-17 12:29:10|330.51|327.61|330.48|327.58|330.51|327.61|330.47|327.57|9
1645100960000|2022-02-17 12:29:20|330.49|327.59|330.54|327.64|330.54|327.64|330.48|327.58|10
1645100970000|2022-02-17 12:29:30|330.55|327.65|330.55|327.65|330.56|327.66|330.5|327.6|12
1645100980000|2022-02-17 12:29:40|330.57|327.67|330.54|327.64|330.57|327.67|330.52|327.62|8
1645100990000|2022-02-17 12:29:50|330.56|327.66|330.55|327.65|330.56|327.66|330.52|327.62|7
1645101000000|2022-02-17 12:30:00|330.53|327.63|330.54|327.64|330.55|327.65|330.48|327.58|20
1645101010000|2022-02-17 12:30:10|330.55|327.65|330.41|327.51|330.55|327.65|330.38|327.48|11
1645101020000|2022-02-17 12:30:20|330.43|327.53|330.37|327.47|330.48|327.58|330.37|327.47|21
1645101030000|2022-02-17 12:30:30|330.36|327.46|330.33|327.43|330.36|327.46|330.31|327.41|15
1645101040000|2022-02-17 12:30:40|330.35|327.45|330.35|327.45|330.36|327.46|330.33|327.43|10
1645101050000|2022-02-17 12:30:50|330.36|327.46|330.39|327.49|330.41|327.51|330.36|327.46|15
1645101060000|2022-02-17 12:31:00|330.33|327.43|330.35|327.45|330.39|327.49|330.33|327.43|9
1645101070000|2022-02-17 12:31:10|330.34|327.44|330.35|327.45|330.36|327.46|330.33|327.43|12
1645101080000|2022-02-17 12:31:20|330.36|327.46|330.35|327.45|330.37|327.47|330.34|327.44|5
1645101090000|2022-02-17 12:31:30|330.36|327.46|330.35|327.45|330.36|327.46|330.35|327.45|2
1645101100000|2022-02-17 12:31:40|330.36|327.46|330.3|327.4|330.37|327.47|330.3|327.4|12
1645101110000|2022-02-17 12:31:50|330.31|327.41|330.29|327.39|330.31|327.41|330.29|327.39|9
1645101120000|2022-02-17 12:32:00|330.28|327.38|330.28|327.38|330.28|327.38|330.25|327.35|11
1645101130000|2022-02-17 12:32:10|330.26|327.36|330.22|327.32|330.28|327.38|330.2|327.3|18
1645101140000|2022-02-17 12:32:20|330.2|327.3|330.07|327.17|330.23|327.33|330.04|327.14|24
1645101150000|2022-02-17 12:32:30|330.08|327.18|330.06|327.16|330.12|327.22|330.05|327.15|14
1645101160000|2022-02-17 12:32:40|330.05|327.15|329.82|326.92|330.05|327.15|329.81|326.91|24
1645101170000|2022-02-17 12:32:50|329.79|326.89|329.81|326.91|329.85|326.95|329.77|326.87|18
1645101180000|2022-02-17 12:33:00|329.82|326.92|329.83|326.93|329.84|326.94|329.8|326.9|13
1645101190000|2022-02-17 12:33:10|329.8|326.9|330.01|327.11|330.01|327.11|329.79|326.89|25
1645101200000|2022-02-17 12:33:20|330|327.1|329.89|326.99|330.03|327.13|329.89|326.99|21
1645101210000|2022-02-17 12:33:30|329.88|326.98|329.87|326.97|329.89|326.99|329.87|326.97|8
1645101220000|2022-02-17 12:33:40|329.88|326.98|330.02|327.12|330.06|327.16|329.87|326.97|26
1645101230000|2022-02-17 12:33:50|330.03|327.13|330.02|327.12|330.04|327.14|329.98|327.08|12
1645101240000|2022-02-17 12:34:00|330.03|327.13|330.02|327.12|330.07|327.17|330|327.1|9
1645101250000|2022-02-17 12:34:10|330.04|327.14|330.02|327.12|330.06|327.16|329.99|327.09|11
1645101260000|2022-02-17 12:34:20|330.03|327.13|330.08|327.18|330.13|327.23|330.03|327.13|23
1645101270000|2022-02-17 12:34:30|330.09|327.19|330.08|327.18|330.11|327.21|330.06|327.16|13
1645101280000|2022-02-17 12:34:40|330.1|327.2|329.99|327.09|330.1|327.2|329.96|327.06|17
1645101290000|2022-02-17 12:34:50|329.98|327.08|330|327.1|330.02|327.12|329.95|327.05|15
1645101300000|2022-02-17 12:35:00|330.01|327.11|330.01|327.11|330.01|327.11|330|327.1|3
1645101310000|2022-02-17 12:35:10|330|327.1|329.98|327.08|330.01|327.11|329.95|327.05|14
1645101320000|2022-02-17 12:35:20|329.96|327.06|330|327.1|330|327.1|329.96|327.06|11
1645101330000|2022-02-17 12:35:30|329.99|327.09|329.98|327.08|330|327.1|329.97|327.07|13
1645101340000|2022-02-17 12:35:40|329.97|327.07|329.97|327.07|329.98|327.08|329.94|327.04|11
1645101350000|2022-02-17 12:35:50|329.95|327.05|329.89|326.99|329.96|327.06|329.87|326.97|12
1645101360000|2022-02-17 12:36:00|329.87|326.97|329.88|326.98|329.92|327.02|329.87|326.97|8
1645101370000|2022-02-17 12:36:10|329.89|326.99|329.88|326.98|329.89|326.99|329.88|326.98|4
1645101380000|2022-02-17 12:36:20|329.89|326.99|329.97|327.07|329.98|327.08|329.87|326.97|23
1645101390000|2022-02-17 12:36:30|329.98|327.08|329.98|327.08|329.98|327.08|329.91|327.01|9
1645101400000|2022-02-17 12:36:40|330|327.1|329.99|327.09|330|327.1|329.99|327.09|10
1645101410000|2022-02-17 12:36:50|329.98|327.08|329.98|327.08|329.98|327.08|329.97|327.07|9
1645101420000|2022-02-17 12:37:00|329.97|327.07|329.98|327.08|329.98|327.08|329.97|327.07|2
1645101430000|2022-02-17 12:37:10|329.93|327.03|329.91|327.01|329.93|327.03|329.89|326.99|19
1645101440000|2022-02-17 12:37:20|329.89|326.99|329.9|327|329.91|327.01|329.89|326.99|10
1645101450000|2022-02-17 12:37:30|329.91|327.01|329.89|326.99|329.92|327.02|329.89|326.99|12
1645101460000|2022-02-17 12:37:40|329.9|327|329.92|327.02|329.92|327.02|329.9|327|3
1645101480000|2022-02-17 12:38:00|329.93|327.03|329.94|327.04|329.95|327.05|329.91|327.01|5
1645101490000|2022-02-17 12:38:10|329.96|327.06|329.92|327.02|329.96|327.06|329.92|327.02|10
1645101500000|2022-02-17 12:38:20|329.95|327.05|329.86|326.96|329.95|327.05|329.84|326.94|22
1645101510000|2022-02-17 12:38:30|329.85|326.95|329.88|326.98|329.89|326.99|329.85|326.95|10
1645101520000|2022-02-17 12:38:40|329.89|326.99|329.88|326.98|329.9|327|329.87|326.97|17
1645101530000|2022-02-17 12:38:50|329.89|326.99|329.83|326.93|329.9|327|329.83|326.93|12
1645101540000|2022-02-17 12:39:00|329.82|326.92|329.82|326.92|329.83|326.93|329.82|326.92|3
1645101550000|2022-02-17 12:39:10|329.83|326.93|329.84|326.94|329.84|326.94|329.82|326.92|3
1645101560000|2022-02-17 12:39:20|329.87|326.97|329.91|327.01|329.98|327.08|329.87|326.97|19
1645101570000|2022-02-17 12:39:30|329.92|327.02|329.91|327.01|329.92|327.02|329.88|326.98|15
1645101580000|2022-02-17 12:39:40|329.92|327.02|329.91|327.01|329.92|327.02|329.9|327|6
1645101590000|2022-02-17 12:39:50|329.92|327.02|329.91|327.01|329.92|327.02|329.89|326.99|8
1645101600000|2022-02-17 12:40:00|329.9|327|329.9|327|329.9|327|329.9|327|1
1645101610000|2022-02-17 12:40:10|329.91|327.01|329.92|327.02|329.92|327.02|329.9|327|8
1645101620000|2022-02-17 12:40:20|329.91|327.01|329.91|327.01|329.91|327.01|329.91|327.01|1
1645101630000|2022-02-17 12:40:30|329.9|327|329.89|326.99|329.91|327.01|329.89|326.99|8
1645101640000|2022-02-17 12:40:40|329.88|326.98|329.88|326.98|329.88|326.98|329.86|326.96|4
1645101650000|2022-02-17 12:40:50|329.89|326.99|329.87|326.97|329.89|326.99|329.85|326.95|6
1645101660000|2022-02-17 12:41:00|329.89|326.99|329.86|326.96|329.9|327|329.86|326.96|7
1645101670000|2022-02-17 12:41:10|329.85|326.95|329.89|326.99|329.9|327|329.84|326.94|16
1645101680000|2022-02-17 12:41:20|329.91|327.01|330.12|327.22|330.12|327.22|329.91|327.01|26
1645101690000|2022-02-17 12:41:30|330.09|327.19|330.1|327.2|330.12|327.22|330.04|327.14|16
1645101700000|2022-02-17 12:41:40|330.03|327.13|330.08|327.18|330.1|327.2|330|327.1|16
1645101710000|2022-02-17 12:41:50|330.09|327.19|330.08|327.18|330.09|327.19|330.08|327.18|4
1645101720000|2022-02-17 12:42:00|330.07|327.17|330.05|327.15|330.09|327.19|330.05|327.15|13
1645101730000|2022-02-17 12:42:10|329.98|327.08|330.03|327.13|330.03|327.13|329.96|327.06|11
1645101740000|2022-02-17 12:42:20|330.02|327.12|330.02|327.12|330.02|327.12|330|327.1|7
1645101750000|2022-02-17 12:42:30|330.01|327.11|330.01|327.11|330.03|327.13|330|327.1|13
1645101760000|2022-02-17 12:42:40|330.02|327.12|329.96|327.06|330.04|327.14|329.91|327.01|23
1645101770000|2022-02-17 12:42:50|329.97|327.07|330.01|327.11|330.02|327.12|329.95|327.05|11
1645101780000|2022-02-17 12:43:00|330.03|327.13|329.95|327.05|330.03|327.13|329.92|327.02|17
1645101790000|2022-02-17 12:43:10|329.93|327.03|329.95|327.05|329.95|327.05|329.93|327.03|6
1645101800000|2022-02-17 12:43:20|329.96|327.06|329.96|327.06|329.96|327.06|329.93|327.03|9
1645101810000|2022-02-17 12:43:30|329.94|327.04|329.92|327.02|329.94|327.04|329.86|326.96|9
1645101820000|2022-02-17 12:43:40|329.93|327.03|329.97|327.07|329.98|327.08|329.92|327.02|11
1645101830000|2022-02-17 12:43:50|329.98|327.08|330.04|327.14|330.07|327.17|329.98|327.08|14
1645101840000|2022-02-17 12:44:00|330.05|327.15|330.19|327.29|330.2|327.3|330.04|327.14|20
1645101850000|2022-02-17 12:44:10|330.18|327.28|330.23|327.33|330.24|327.34|330.17|327.27|14
1645101860000|2022-02-17 12:44:20|330.24|327.34|330.22|327.32|330.3|327.4|330.16|327.26|16
1645101870000|2022-02-17 12:44:30|330.23|327.33|330.14|327.24|330.24|327.34|330.11|327.21|12
1645101880000|2022-02-17 12:44:40|330.13|327.23|330.11|327.21|330.16|327.26|330.11|327.21|13
1645101890000|2022-02-17 12:44:50|330.12|327.22|330.15|327.25|330.15|327.25|330.12|327.22|5
1645101900000|2022-02-17 12:45:00|330.14|327.24|330.1|327.2|330.14|327.24|330.07|327.17|8
1645101910000|2022-02-17 12:45:10|330.11|327.21|330.13|327.23|330.13|327.23|330.08|327.18|11
1645101920000|2022-02-17 12:45:20|330.14|327.24|330.16|327.26|330.16|327.26|330.12|327.22|14
1645101930000|2022-02-17 12:45:30|330.15|327.25|330.17|327.27|330.17|327.27|330.1|327.2|17
1645101940000|2022-02-17 12:45:40|330.13|327.23|330.18|327.28|330.2|327.3|330.11|327.21|22
1645101950000|2022-02-17 12:45:50|330.17|327.27|330.18|327.28|330.2|327.3|330.14|327.24|18
1645101960000|2022-02-17 12:46:00|330.19|327.29|330.43|327.53|330.44|327.54|330.17|327.27|19
1645101970000|2022-02-17 12:46:10|330.44|327.54|330.47|327.57|330.47|327.57|330.41|327.51|9
1645101980000|2022-02-17 12:46:20|330.49|327.59|330.54|327.64|330.55|327.65|330.47|327.57|19
1645101990000|2022-02-17 12:46:30|330.55|327.65|330.44|327.54|330.55|327.65|330.38|327.48|22
1645102000000|2022-02-17 12:46:40|330.45|327.55|330.48|327.58|330.48|327.58|330.43|327.53|13
1645102010000|2022-02-17 12:46:50|330.46|327.56|330.52|327.62|330.52|327.62|330.46|327.56|15
1645102020000|2022-02-17 12:47:00|330.51|327.61|330.47|327.57|330.51|327.61|330.42|327.52|13
1645102030000|2022-02-17 12:47:10|330.48|327.58|330.54|327.64|330.54|327.64|330.47|327.57|15
1645102040000|2022-02-17 12:47:20|330.53|327.63|330.53|327.63|330.54|327.64|330.51|327.61|6
1645102050000|2022-02-17 12:47:30|330.54|327.64|330.54|327.64|330.54|327.64|330.53|327.63|3
1645102060000|2022-02-17 12:47:40|330.53|327.63|330.46|327.56|330.53|327.63|330.44|327.54|9
1645102070000|2022-02-17 12:47:50|330.45|327.55|330.45|327.55|330.46|327.56|330.45|327.55|5
1645102080000|2022-02-17 12:48:00|330.46|327.56|330.34|327.44|330.46|327.56|330.34|327.44|8
1645102090000|2022-02-17 12:48:10|330.35|327.45|330.37|327.47|330.37|327.47|330.35|327.45|3
1645102100000|2022-02-17 12:48:20|330.36|327.46|330.37|327.47|330.37|327.47|330.35|327.45|6
1645102110000|2022-02-17 12:48:30|330.36|327.46|330.37|327.47|330.37|327.47|330.36|327.46|2
1645102120000|2022-02-17 12:48:40|330.36|327.46|330.37|327.47|330.38|327.48|330.36|327.46|4
1645102130000|2022-02-17 12:48:50|330.38|327.48|330.35|327.45|330.38|327.48|330.35|327.45|9
1645102140000|2022-02-17 12:49:00|330.36|327.46|330.33|327.43|330.36|327.46|330.32|327.42|10
1645102150000|2022-02-17 12:49:10|330.34|327.44|330.4|327.5|330.4|327.5|330.29|327.39|16
1645102160000|2022-02-17 12:49:20|330.37|327.47|330.37|327.47|330.39|327.49|330.34|327.44|15
1645102170000|2022-02-17 12:49:30|330.36|327.46|330.36|327.46|330.37|327.47|330.36|327.46|13
1645102180000|2022-02-17 12:49:40|330.37|327.47|330.24|327.34|330.38|327.48|330.23|327.33|15
1645102190000|2022-02-17 12:49:50|330.25|327.35|330.1|327.2|330.25|327.35|330.09|327.19|24
1645102200000|2022-02-17 12:50:00|330.11|327.21|330.09|327.19|330.12|327.22|330.09|327.19|12
1645102210000|2022-02-17 12:50:10|330.08|327.18|329.92|327.02|330.09|327.19|329.91|327.01|15
1645102220000|2022-02-17 12:50:20|329.91|327.01|329.9|327|329.92|327.02|329.9|327|4
1645102230000|2022-02-17 12:50:30|329.91|327.01|329.99|327.09|329.99|327.09|329.89|326.99|18
1645102240000|2022-02-17 12:50:40|330|327.1|329.95|327.05|330|327.1|329.93|327.03|20
1645102250000|2022-02-17 12:50:50|329.96|327.06|330.1|327.2|330.13|327.23|329.96|327.06|18
1645102260000|2022-02-17 12:51:00|330.11|327.21|330.13|327.23|330.13|327.23|330.08|327.18|17
1645102270000|2022-02-17 12:51:10|330.1|327.2|330.08|327.18|330.15|327.25|330.04|327.14|19
1645102280000|2022-02-17 12:51:20|330.07|327.17|330.08|327.18|330.09|327.19|330.04|327.14|17
1645102290000|2022-02-17 12:51:30|330.09|327.19|330.07|327.17|330.1|327.2|330.07|327.17|9
1645102300000|2022-02-17 12:51:40|330.08|327.18|330.11|327.21|330.12|327.22|330.08|327.18|13
1645102310000|2022-02-17 12:51:50|330.1|327.2|330.1|327.2|330.1|327.2|330.09|327.19|5
1645102320000|2022-02-17 12:52:00|330.09|327.19|330.09|327.19|330.1|327.2|330.08|327.18|13
1645102330000|2022-02-17 12:52:10|330.1|327.2|330.06|327.16|330.1|327.2|330.05|327.15|11
1645102340000|2022-02-17 12:52:20|330.07|327.17|330.08|327.18|330.08|327.18|330.04|327.14|10
1645102350000|2022-02-17 12:52:30|330.07|327.17|330.08|327.18|330.08|327.18|330.07|327.17|6
1645102360000|2022-02-17 12:52:40|330.09|327.19|330.07|327.17|330.09|327.19|330.07|327.17|5
1645102370000|2022-02-17 12:52:50|330.09|327.19|330.04|327.14|330.1|327.2|330.01|327.11|9
1645102380000|2022-02-17 12:53:00|330.03|327.13|330.05|327.15|330.05|327.15|330.03|327.13|11
1645102390000|2022-02-17 12:53:10|330.04|327.14|330.01|327.11|330.05|327.15|329.98|327.08|18
1645102400000|2022-02-17 12:53:20|330|327.1|329.94|327.04|330.01|327.11|329.94|327.04|14
1645102410000|2022-02-17 12:53:30|329.93|327.03|329.82|326.92|329.94|327.04|329.82|326.92|15
1645102420000|2022-02-17 12:53:40|329.81|326.91|329.85|326.95|329.85|326.95|329.8|326.9|16
1645102430000|2022-02-17 12:53:50|329.82|326.92|329.57|326.67|329.85|326.95|329.54|326.64|21
1645102440000|2022-02-17 12:54:00|329.59|326.69|329.59|326.69|329.69|326.79|329.59|326.69|20
1645102450000|2022-02-17 12:54:10|329.62|326.72|329.63|326.73|329.71|326.81|329.6|326.7|21
1645102460000|2022-02-17 12:54:20|329.64|326.74|329.6|326.7|329.66|326.76|329.58|326.68|14
1645102470000|2022-02-17 12:54:30|329.61|326.71|329.74|326.84|329.74|326.84|329.61|326.71|13
1645102480000|2022-02-17 12:54:40|329.73|326.83|329.73|326.83|329.74|326.84|329.71|326.81|9
1645102490000|2022-02-17 12:54:50|329.72|326.82|329.58|326.68|329.74|326.84|329.58|326.68|21
1645102500000|2022-02-17 12:55:00|329.59|326.69|329.36|326.46|329.6|326.7|329.36|326.46|29
1645102510000|2022-02-17 12:55:10|329.34|326.44|329.43|326.53|329.44|326.54|329.32|326.42|28
1645102520000|2022-02-17 12:55:20|329.42|326.52|329.33|326.43|329.57|326.67|329.33|326.43|26
1645102530000|2022-02-17 12:55:30|329.34|326.44|329.49|326.59|329.49|326.59|329.34|326.44|23
1645102540000|2022-02-17 12:55:40|329.5|326.6|329.56|326.66|329.57|326.67|329.49|326.59|16
1645102550000|2022-02-17 12:55:50|329.55|326.65|329.47|326.57|329.55|326.65|329.42|326.52|10
1645102560000|2022-02-17 12:56:00|329.46|326.56|329.4|326.5|329.46|326.56|329.37|326.47|14
1645102570000|2022-02-17 12:56:10|329.41|326.51|329.33|326.43|329.41|326.51|329.32|326.42|19
1645102580000|2022-02-17 12:56:20|329.34|326.44|329.32|326.42|329.35|326.45|329.32|326.42|13
1645102590000|2022-02-17 12:56:30|329.33|326.43|329.47|326.57|329.49|326.59|329.32|326.42|11
1645102600000|2022-02-17 12:56:40|329.48|326.58|329.47|326.57|329.48|326.58|329.45|326.55|8
1645102610000|2022-02-17 12:56:50|329.48|326.58|329.67|326.77|329.67|326.77|329.47|326.57|19
1645102620000|2022-02-17 12:57:00|329.62|326.72|329.62|326.72|329.65|326.75|329.6|326.7|23
1645102630000|2022-02-17 12:57:10|329.63|326.73|329.6|326.7|329.66|326.76|329.6|326.7|20
1645102640000|2022-02-17 12:57:20|329.61|326.71|329.72|326.82|329.72|326.82|329.61|326.71|9
1645102650000|2022-02-17 12:57:30|329.73|326.83|329.73|326.83|329.75|326.85|329.7|326.8|13
1645102660000|2022-02-17 12:57:40|329.74|326.84|329.72|326.82|329.74|326.84|329.7|326.8|11
1645102670000|2022-02-17 12:57:50|329.73|326.83|329.73|326.83|329.74|326.84|329.72|326.82|6
1645102680000|2022-02-17 12:58:00|329.72|326.82|329.47|326.57|329.73|326.83|329.46|326.56|19
1645102690000|2022-02-17 12:58:10|329.48|326.58|329.49|326.59|329.5|326.6|329.46|326.56|10
1645102700000|2022-02-17 12:58:20|329.5|326.6|329.53|326.63|329.54|326.64|329.5|326.6|7
1645102710000|2022-02-17 12:58:30|329.52|326.62|329.4|326.5|329.53|326.63|329.4|326.5|12
1645102720000|2022-02-17 12:58:40|329.39|326.49|329.45|326.55|329.45|326.55|329.38|326.48|16
1645102730000|2022-02-17 12:58:50|329.47|326.57|329.62|326.72|329.62|326.72|329.47|326.57|20
1645102740000|2022-02-17 12:59:00|329.63|326.73|329.64|326.74|329.71|326.81|329.62|326.72|12
1645102750000|2022-02-17 12:59:10|329.62|326.72|329.59|326.69|329.62|326.72|329.56|326.66|12
1645102760000|2022-02-17 12:59:20|329.62|326.72|329.61|326.71|329.62|326.72|329.59|326.69|7
1645102770000|2022-02-17 12:59:30|329.6|326.7|329.63|326.73|329.67|326.77|329.59|326.69|17
1645102780000|2022-02-17 12:59:40|329.62|326.72|329.56|326.66|329.63|326.73|329.55|326.65|15
1645102790000|2022-02-17 12:59:50|329.57|326.67|329.59|326.69|329.62|326.72|329.56|326.66|12
1645102800000|2022-02-17 13:00:00|329.57|326.67|329.58|326.68|329.64|326.74|329.55|326.65|19
1645102810000|2022-02-17 13:00:10|329.6|326.7|329.63|326.73|329.64|326.74|329.56|326.66|26
1645102820000|2022-02-17 13:00:20|329.62|326.72|329.83|326.93|329.89|326.99|329.62|326.72|23
1645102830000|2022-02-17 13:00:30|329.82|326.92|329.74|326.84|329.82|326.92|329.73|326.83|15
1645102840000|2022-02-17 13:00:40|329.73|326.83|329.78|326.88|329.78|326.88|329.73|326.83|15
1645102850000|2022-02-17 13:00:50|329.79|326.89|329.91|327.01|329.91|327.01|329.76|326.86|21
1645102860000|2022-02-17 13:01:00|329.89|326.99|329.67|326.77|329.95|327.05|329.67|326.77|22
1645102870000|2022-02-17 13:01:10|329.66|326.76|329.64|326.74|329.67|326.77|329.58|326.68|15
1645102880000|2022-02-17 13:01:20|329.67|326.77|329.76|326.86|329.77|326.87|329.67|326.77|26
1645102890000|2022-02-17 13:01:30|329.74|326.84|329.8|326.9|329.88|326.98|329.74|326.84|16
1645102900000|2022-02-17 13:01:40|329.81|326.91|329.72|326.82|329.81|326.91|329.68|326.78|16
1645102910000|2022-02-17 13:01:50|329.7|326.8|329.69|326.79|329.7|326.8|329.67|326.77|10
1645102920000|2022-02-17 13:02:00|329.7|326.8|329.57|326.67|329.7|326.8|329.53|326.63|16
1645102930000|2022-02-17 13:02:10|329.58|326.68|329.52|326.62|329.59|326.69|329.52|326.62|8
1645102940000|2022-02-17 13:02:20|329.53|326.63|329.62|326.72|329.65|326.75|329.53|326.63|16
1645102950000|2022-02-17 13:02:30|329.61|326.71|329.6|326.7|329.62|326.72|329.59|326.69|10
1645102960000|2022-02-17 13:02:40|329.61|326.71|329.61|326.71|329.67|326.77|329.61|326.71|20
1645102970000|2022-02-17 13:02:50|329.62|326.72|329.66|326.76|329.66|326.76|329.58|326.68|13
1645102980000|2022-02-17 13:03:00|329.72|326.82|329.7|326.8|329.72|326.82|329.66|326.76|14
1645102990000|2022-02-17 13:03:10|329.69|326.79|329.71|326.81|329.73|326.83|329.68|326.78|9
1645103000000|2022-02-17 13:03:20|329.69|326.79|329.7|326.8|329.72|326.82|329.69|326.79|6
1645103010000|2022-02-17 13:03:30|329.71|326.81|329.69|326.79|329.73|326.83|329.69|326.79|10
1645103020000|2022-02-17 13:03:40|329.7|326.8|329.72|326.82|329.73|326.83|329.7|326.8|7
1645103030000|2022-02-17 13:03:50|329.71|326.81|329.74|326.84|329.75|326.85|329.71|326.81|10
1645103040000|2022-02-17 13:04:00|329.73|326.83|329.98|327.08|329.99|327.09|329.72|326.82|19
1645103050000|2022-02-17 13:04:10|329.97|327.07|330.11|327.21|330.17|327.27|329.97|327.07|20
1645103060000|2022-02-17 13:04:20|330.1|327.2|330.13|327.23|330.13|327.23|330.1|327.2|9
1645103070000|2022-02-17 13:04:30|330.12|327.22|330.07|327.17|330.12|327.22|330.07|327.17|7
1645103080000|2022-02-17 13:04:40|330.05|327.15|330.06|327.16|330.07|327.17|330.04|327.14|14
1645103090000|2022-02-17 13:04:50|330.07|327.17|329.8|326.9|330.08|327.18|329.73|326.83|22
1645103100000|2022-02-17 13:05:00|329.81|326.91|329.61|326.71|329.81|326.91|329.6|326.7|27
1645103110000|2022-02-17 13:05:10|329.63|326.73|329.4|326.5|329.63|326.73|329.38|326.48|22
1645103120000|2022-02-17 13:05:20|329.41|326.51|329.34|326.44|329.42|326.52|329.28|326.38|20
1645103130000|2022-02-17 13:05:30|329.35|326.45|329.4|326.5|329.43|326.53|329.3|326.4|27
1645103140000|2022-02-17 13:05:40|329.39|326.49|329.36|326.46|329.41|326.51|329.33|326.43|19
1645103150000|2022-02-17 13:05:50|329.37|326.47|329.32|326.42|329.38|326.48|329.3|326.4|18
1645103160000|2022-02-17 13:06:00|329.33|326.43|329.31|326.41|329.37|326.47|329.31|326.41|19
1645103170000|2022-02-17 13:06:10|329.32|326.42|329.29|326.39|329.32|326.42|329.26|326.36|13
1645103180000|2022-02-17 13:06:20|329.3|326.4|329.15|326.25|329.3|326.4|329.14|326.24|15
1645103190000|2022-02-17 13:06:30|329.16|326.26|329.19|326.29|329.22|326.32|329.11|326.21|25
1645103200000|2022-02-17 13:06:40|329.21|326.31|329.23|326.33|329.3|326.4|329.18|326.28|25
1645103210000|2022-02-17 13:06:50|329.24|326.34|329.3|326.4|329.31|326.41|329.23|326.33|29
1645103220000|2022-02-17 13:07:00|329.29|326.39|329.26|326.36|329.32|326.42|329.24|326.34|21
1645103230000|2022-02-17 13:07:10|329.27|326.37|329.29|326.39|329.29|326.39|329.25|326.35|15
1645103240000|2022-02-17 13:07:20|329.3|326.4|329.24|326.34|329.32|326.42|329.22|326.32|19
1645103250000|2022-02-17 13:07:30|329.26|326.36|329.24|326.34|329.28|326.38|329.24|326.34|17
1645103260000|2022-02-17 13:07:40|329.25|326.35|329.18|326.28|329.25|326.35|329.17|326.27|27
1645103270000|2022-02-17 13:07:50|329.17|326.27|329.23|326.33|329.24|326.34|329.15|326.25|32
1645103280000|2022-02-17 13:08:00|329.22|326.32|329.14|326.24|329.22|326.32|329.13|326.23|13
1645103290000|2022-02-17 13:08:10|329.17|326.27|329.12|326.22|329.17|326.27|329.11|326.21|17
1645103300000|2022-02-17 13:08:20|329.11|326.21|328.98|326.08|329.12|326.22|328.97|326.07|14
1645103310000|2022-02-17 13:08:30|328.97|326.07|329.02|326.12|329.08|326.18|328.97|326.07|14
1645103320000|2022-02-17 13:08:40|329.01|326.11|329.03|326.13|329.03|326.13|328.99|326.09|18
1645103330000|2022-02-17 13:08:50|329.02|326.12|329.04|326.14|329.04|326.14|329.01|326.11|7
1645103340000|2022-02-17 13:09:00|329.03|326.13|329.14|326.24|329.15|326.25|329.03|326.13|15
1645103350000|2022-02-17 13:09:10|329.12|326.22|329.06|326.16|329.12|326.22|329.06|326.16|5
1645103360000|2022-02-17 13:09:20|329.07|326.17|328.97|326.07|329.07|326.17|328.97|326.07|10
1645103370000|2022-02-17 13:09:30|328.96|326.06|328.92|326.02|328.98|326.08|328.86|325.96|15
1645103380000|2022-02-17 13:09:40|328.94|326.04|328.93|326.03|328.94|326.04|328.91|326.01|12
1645103390000|2022-02-17 13:09:50|328.92|326.02|328.93|326.03|328.95|326.05|328.89|325.99|16
1645103400000|2022-02-17 13:10:00|328.91|326.01|328.91|326.01|328.94|326.04|328.9|326|16
1645103410000|2022-02-17 13:10:10|328.88|325.98|328.88|325.98|328.9|326|328.81|325.91|11
1645103420000|2022-02-17 13:10:20|328.87|325.97|328.93|326.03|328.96|326.06|328.87|325.97|21
1645103430000|2022-02-17 13:10:30|328.94|326.04|329.04|326.14|329.07|326.17|328.94|326.04|25
1645103440000|2022-02-17 13:10:40|329.03|326.13|328.98|326.08|329.08|326.18|328.97|326.07|21
1645103450000|2022-02-17 13:10:50|328.99|326.09|328.99|326.09|329.01|326.11|328.98|326.08|15
1645103460000|2022-02-17 13:11:00|328.98|326.08|328.96|326.06|328.99|326.09|328.95|326.05|7
1645103470000|2022-02-17 13:11:10|328.99|326.09|329.05|326.15|329.06|326.16|328.99|326.09|4
1645103480000|2022-02-17 13:11:20|329.06|326.16|329.24|326.34|329.24|326.34|329.06|326.16|19
1645103490000|2022-02-17 13:11:30|329.25|326.35|329.12|326.22|329.3|326.4|329.12|326.22|25
1645103500000|2022-02-17 13:11:40|329.07|326.17|329.09|326.19|329.1|326.2|329.07|326.17|12
1645103510000|2022-02-17 13:11:50|329.07|326.17|329.06|326.16|329.1|326.2|329.03|326.13|20
1645103520000|2022-02-17 13:12:00|329.07|326.17|329.07|326.17|329.08|326.18|329.05|326.15|15
1645103530000|2022-02-17 13:12:10|329.06|326.16|329.22|326.32|329.22|326.32|329.06|326.16|19
1645103540000|2022-02-17 13:12:20|329.23|326.33|329.19|326.29|329.25|326.35|329.16|326.26|20
1645103550000|2022-02-17 13:12:30|329.18|326.28|329.08|326.18|329.19|326.29|329.06|326.16|15
1645103560000|2022-02-17 13:12:40|329.1|326.2|329.07|326.17|329.12|326.22|329.06|326.16|20
1645103570000|2022-02-17 13:12:50|329.09|326.19|329.09|326.19|329.13|326.23|329.07|326.17|22
1645103580000|2022-02-17 13:13:00|329.1|326.2|329.07|326.17|329.13|326.23|329.07|326.17|15
1645103590000|2022-02-17 13:13:10|329.06|326.16|329.12|326.22|329.12|326.22|329.06|326.16|20
1645103600000|2022-02-17 13:13:20|329.18|326.28|329.25|326.35|329.25|326.35|329.18|326.28|16
1645103610000|2022-02-17 13:13:30|329.22|326.32|329.19|326.29|329.26|326.36|329.18|326.28|16
1645103620000|2022-02-17 13:13:40|329.17|326.27|329.14|326.24|329.17|326.27|329.12|326.22|8
1645103630000|2022-02-17 13:13:50|329.17|326.27|329.19|326.29|329.2|326.3|329.15|326.25|13
1645103640000|2022-02-17 13:14:00|329.2|326.3|329|326.1|329.21|326.31|329|326.1|14
1645103650000|2022-02-17 13:14:10|329.06|326.16|329.1|326.2|329.12|326.22|329.02|326.12|13
1645103660000|2022-02-17 13:14:20|329.09|326.19|329.09|326.19|329.11|326.21|329.08|326.18|15
1645103670000|2022-02-17 13:14:30|329.1|326.2|329.04|326.14|329.1|326.2|329.01|326.11|15
1645103680000|2022-02-17 13:14:40|329.01|326.11|329|326.1|329.03|326.13|328.98|326.08|17
1645103690000|2022-02-17 13:14:50|329.02|326.12|329.16|326.26|329.17|326.27|329.02|326.12|21
1645103700000|2022-02-17 13:15:00|329.18|326.28|329.3|326.4|329.31|326.41|329.18|326.28|18
1645103710000|2022-02-17 13:15:10|329.27|326.37|329.19|326.29|329.32|326.42|329.17|326.27|25
1645103720000|2022-02-17 13:15:20|329.18|326.28|329.1|326.2|329.19|326.29|329.1|326.2|13
1645103730000|2022-02-17 13:15:30|329.09|326.19|329.1|326.2|329.14|326.24|329.09|326.19|12
1645103740000|2022-02-17 13:15:40|329.09|326.19|329.11|326.21|329.11|326.21|329.09|326.19|11
1645103750000|2022-02-17 13:15:50|329.14|326.24|329.09|326.19|329.14|326.24|329.08|326.18|15
1645103760000|2022-02-17 13:16:00|329.08|326.18|329.09|326.19|329.09|326.19|329.07|326.17|4
1645103770000|2022-02-17 13:16:10|329.1|326.2|329.11|326.21|329.12|326.22|329.09|326.19|11
1645103780000|2022-02-17 13:16:20|329.1|326.2|329.07|326.17|329.11|326.21|329.04|326.14|15
1645103790000|2022-02-17 13:16:30|329.08|326.18|329.05|326.15|329.09|326.19|329.05|326.15|10
1645103800000|2022-02-17 13:16:40|329.04|326.14|328.9|326|329.06|326.16|328.88|325.98|20
1645103810000|2022-02-17 13:16:50|328.88|325.98|328.87|325.97|328.9|326|328.82|325.92|17
1645103820000|2022-02-17 13:17:00|328.86|325.96|328.87|325.97|328.87|325.97|328.86|325.96|6
1645103830000|2022-02-17 13:17:10|328.88|325.98|328.89|325.99|328.9|326|328.85|325.95|15
1645103840000|2022-02-17 13:17:20|328.92|326.02|329|326.1|329|326.1|328.92|326.02|12
1645103850000|2022-02-17 13:17:30|328.97|326.07|329.08|326.18|329.09|326.19|328.97|326.07|7
1645103860000|2022-02-17 13:17:40|329.13|326.23|329.07|326.17|329.15|326.25|329.04|326.14|18
1645103870000|2022-02-17 13:17:50|329.06|326.16|328.98|326.08|329.08|326.18|328.98|326.08|16
1645103880000|2022-02-17 13:18:00|328.97|326.07|328.97|326.07|329.02|326.12|328.97|326.07|13
1645103890000|2022-02-17 13:18:10|328.98|326.08|328.98|326.08|329.02|326.12|328.96|326.06|10
1645103900000|2022-02-17 13:18:20|328.99|326.09|329.08|326.18|329.09|326.19|328.98|326.08|12
1645103910000|2022-02-17 13:18:30|329.07|326.17|329.03|326.13|329.07|326.17|328.99|326.09|11
1645103920000|2022-02-17 13:18:40|329.01|326.11|328.99|326.09|329.03|326.13|328.97|326.07|13
1645103930000|2022-02-17 13:18:50|329|326.1|328.99|326.09|329|326.1|328.99|326.09|4
1645103940000|2022-02-17 13:19:00|329|326.1|329.07|326.17|329.07|326.17|329|326.1|9
1645103950000|2022-02-17 13:19:10|329.05|326.15|329.12|326.22|329.12|326.22|329.05|326.15|13
1645103960000|2022-02-17 13:19:20|329.13|326.23|329.09|326.19|329.13|326.23|329.06|326.16|13
1645103970000|2022-02-17 13:19:30|329.08|326.18|329.03|326.13|329.08|326.18|329|326.1|15
1645103980000|2022-02-17 13:19:40|329.04|326.14|329.05|326.15|329.05|326.15|329.04|326.14|2
1645103990000|2022-02-17 13:19:50|329.06|326.16|328.69|325.79|329.06|326.16|328.69|325.79|24
1645104000000|2022-02-17 13:20:00|328.7|325.8|328.68|325.78|328.73|325.83|328.68|325.78|9
1645104010000|2022-02-17 13:20:10|328.69|325.79|328.46|325.56|328.69|325.79|328.46|325.56|14
1645104020000|2022-02-17 13:20:20|328.43|325.53|328.11|325.21|328.43|325.53|328.09|325.19|16
1645104030000|2022-02-17 13:20:30|328.14|325.24|328.23|325.33|328.41|325.51|328.14|325.24|25
1645104040000|2022-02-17 13:20:40|328.24|325.34|328.21|325.31|328.27|325.37|328.04|325.14|33
1645104050000|2022-02-17 13:20:50|328.16|325.26|328.05|325.15|328.18|325.28|327.96|325.06|27
1645104060000|2022-02-17 13:21:00|328.04|325.14|327.93|325.03|328.1|325.2|327.89|324.99|28
1645104070000|2022-02-17 13:21:10|327.92|325.02|327.51|324.61|327.97|325.07|327.51|324.61|31
1645104080000|2022-02-17 13:21:20|327.54|324.64|327.57|324.67|327.64|324.74|327.43|324.53|32
1645104090000|2022-02-17 13:21:30|327.59|324.69|327.32|324.42|327.64|324.74|327.32|324.42|32
1645104100000|2022-02-17 13:21:40|327.3|324.4|326.85|323.95|327.31|324.41|326.55|323.65|36
1645104110000|2022-02-17 13:21:50|326.82|323.92|326.95|324.05|326.95|324.05|326.7|323.8|32
1645104120000|2022-02-17 13:22:00|326.93|324.03|327.48|324.58|327.48|324.58|326.9|324|33
1645104130000|2022-02-17 13:22:10|327.5|324.6|327.34|324.44|327.53|324.63|327.33|324.43|25
1645104140000|2022-02-17 13:22:20|327.35|324.45|327.47|324.57|327.48|324.58|327.25|324.35|23
1645104150000|2022-02-17 13:22:30|327.46|324.56|327.44|324.54|327.49|324.59|327.41|324.51|30
1645104160000|2022-02-17 13:22:40|327.47|324.57|326.83|323.93|327.53|324.63|326.83|323.93|34
1645104170000|2022-02-17 13:22:50|326.87|323.97|325.7|322.8|326.87|323.97|325.62|322.72|30
1645104180000|2022-02-17 13:23:00|325.56|322.66|325.97|323.07|325.97|323.07|325.37|322.47|34
1645104190000|2022-02-17 13:23:10|325.87|322.97|326.2|323.3|326.2|323.3|325.87|322.97|32
1645104200000|2022-02-17 13:23:20|326|323.1|326.22|323.32|326.35|323.45|326|323.1|27
1645104210000|2022-02-17 13:23:30|326.33|323.43|326.28|323.38|326.35|323.45|326.15|323.25|21
1645104220000|2022-02-17 13:23:40|326.29|323.39|326.06|323.16|326.29|323.39|325.98|323.08|28
1645104230000|2022-02-17 13:23:50|326.05|323.15|326.06|323.16|326.18|323.28|325.99|323.09|22
1645104240000|2022-02-17 13:24:00|325.93|323.03|326.04|323.14|326.09|323.19|325.89|322.99|30
1645104250000|2022-02-17 13:24:10|326.07|323.17|326.23|323.33|326.65|323.75|326.07|323.17|35
1645104260000|2022-02-17 13:24:20|326.28|323.38|326.55|323.65|326.55|323.65|326.28|323.38|30
1645104270000|2022-02-17 13:24:30|326.56|323.66|326.53|323.63|326.65|323.75|326.53|323.63|25
1645104280000|2022-02-17 13:24:40|326.56|323.66|326.27|323.37|326.63|323.73|326.25|323.35|35
1645104290000|2022-02-17 13:24:50|326.28|323.38|326.22|323.32|326.36|323.46|326.16|323.26|28
1645104300000|2022-02-17 13:25:00|326.23|323.33|326.37|323.47|326.37|323.47|326.17|323.27|31
1645104310000|2022-02-17 13:25:10|326.41|323.51|326.62|323.72|326.72|323.82|326.36|323.46|29
1645104320000|2022-02-17 13:25:20|326.64|323.74|326.61|323.71|326.66|323.76|326.51|323.61|31
1645104330000|2022-02-17 13:25:30|326.6|323.7|326.44|323.54|326.6|323.7|326.27|323.37|27
1645104340000|2022-02-17 13:25:40|326.42|323.52|326.04|323.14|326.42|323.52|326.03|323.13|30
1645104350000|2022-02-17 13:25:50|326.05|323.15|326.06|323.16|326.22|323.32|325.98|323.08|23
1645104360000|2022-02-17 13:26:00|326.07|323.17|326.2|323.3|326.2|323.3|326.07|323.17|15
1645104370000|2022-02-17 13:26:10|326.16|323.26|326.16|323.26|326.23|323.33|326.14|323.24|20
1645104380000|2022-02-17 13:26:20|326.17|323.27|326.23|323.33|326.28|323.38|326.16|323.26|19
1645104390000|2022-02-17 13:26:30|326.25|323.35|326.37|323.47|326.45|323.55|326.25|323.35|20
1645104400000|2022-02-17 13:26:40|326.38|323.48|326.2|323.3|326.53|323.63|326.14|323.24|21
1645104410000|2022-02-17 13:26:50|326.19|323.29|326.07|323.17|326.2|323.3|326.06|323.16|26
1645104420000|2022-02-17 13:27:00|326.06|323.16|325.99|323.09|326.07|323.17|325.88|322.98|20
1645104430000|2022-02-17 13:27:10|325.96|323.06|326.13|323.23|326.2|323.3|325.94|323.04|31
1645104440000|2022-02-17 13:27:20|326.15|323.25|326.19|323.29|326.35|323.45|326.14|323.24|31
1645104450000|2022-02-17 13:27:30|326.18|323.28|326.24|323.34|326.33|323.43|326.14|323.24|23
1645104460000|2022-02-17 13:27:40|326.27|323.37|326.23|323.33|326.32|323.42|326.23|323.33|25
1645104470000|2022-02-17 13:27:50|326.26|323.36|326.19|323.29|326.26|323.36|326.1|323.2|26
1645104480000|2022-02-17 13:28:00|326.17|323.27|326.24|323.34|326.26|323.36|326.14|323.24|29
1645104490000|2022-02-17 13:28:10|326.23|323.33|326.38|323.48|326.38|323.48|326.23|323.33|28
1645104500000|2022-02-17 13:28:20|326.42|323.52|326.54|323.64|326.64|323.74|326.38|323.48|36
1645104510000|2022-02-17 13:28:30|326.55|323.65|326.54|323.64|326.7|323.8|326.52|323.62|26
1645104520000|2022-02-17 13:28:40|326.52|323.62|326.41|323.51|326.59|323.69|326.39|323.49|22
1645104530000|2022-02-17 13:28:50|326.4|323.5|326.23|323.33|326.42|323.52|326.23|323.33|24
1645104540000|2022-02-17 13:29:00|326.25|323.35|326.31|323.41|326.37|323.47|326.25|323.35|21
1645104550000|2022-02-17 13:29:10|326.3|323.4|326.28|323.38|326.3|323.4|326.26|323.36|14
1645104560000|2022-02-17 13:29:20|326.29|323.39|326.18|323.28|326.29|323.39|326.17|323.27|13
1645104570000|2022-02-17 13:29:30|326.11|323.21|326.03|323.13|326.18|323.28|326.03|323.13|17
1645104580000|2022-02-17 13:29:40|326.04|323.14|326.19|323.29|326.22|323.32|326.03|323.13|22
1645104590000|2022-02-17 13:29:50|326.2|323.3|326.17|323.27|326.31|323.41|326.16|323.26|31
1645104600000|2022-02-17 13:30:00|326.2|323.3|326.24|323.34|326.28|323.38|326.11|323.21|23
1645104610000|2022-02-17 13:30:10|326.29|323.39|326.68|323.78|326.78|323.88|326.29|323.39|33
1645104620000|2022-02-17 13:30:20|326.72|323.82|326.81|323.91|326.81|323.91|326.58|323.68|34
1645104630000|2022-02-17 13:30:30|326.92|324.02|326.96|324.06|327.05|324.15|326.8|323.9|28
1645104640000|2022-02-17 13:30:40|327|324.1|327.09|324.19|327.1|324.2|326.95|324.05|21
1645104650000|2022-02-17 13:30:50|327.1|324.2|326.94|324.04|327.1|324.2|326.92|324.02|24
1645104660000|2022-02-17 13:31:00|326.95|324.05|327.06|324.16|327.11|324.21|326.95|324.05|16
1645104670000|2022-02-17 13:31:10|327.07|324.17|327.06|324.16|327.11|324.21|327.06|324.16|17
1645104680000|2022-02-17 13:31:20|327.07|324.17|327.11|324.21|327.2|324.3|327.03|324.13|27
1645104690000|2022-02-17 13:31:30|327.1|324.2|327.21|324.31|327.22|324.32|326.97|324.07|27
1645104700000|2022-02-17 13:31:40|327.22|324.32|327.08|324.18|327.22|324.32|327.06|324.16|21
1645104710000|2022-02-17 13:31:50|327.07|324.17|326.97|324.07|327.08|324.18|326.93|324.03|21
1645104720000|2022-02-17 13:32:00|326.98|324.08|326.96|324.06|326.99|324.09|326.9|324|25
1645104730000|2022-02-17 13:32:10|326.97|324.07|327.18|324.28|327.19|324.29|326.97|324.07|23
1645104740000|2022-02-17 13:32:20|327.2|324.3|327.18|324.28|327.22|324.32|327.16|324.26|15
1645104750000|2022-02-17 13:32:30|327.17|324.27|327.16|324.26|327.21|324.31|327.15|324.25|22
1645104760000|2022-02-17 13:32:40|327.17|324.27|327.17|324.27|327.19|324.29|327.15|324.25|14
1645104770000|2022-02-17 13:32:50|327.18|324.28|327.18|324.28|327.2|324.3|327.14|324.24|11
1645104780000|2022-02-17 13:33:00|327.19|324.29|327.06|324.16|327.19|324.29|327.03|324.13|16
1645104790000|2022-02-17 13:33:10|327.07|324.17|327|324.1|327.07|324.17|326.94|324.04|15
1645104800000|2022-02-17 13:33:20|326.99|324.09|327.08|324.18|327.11|324.21|326.88|323.98|23
1645104810000|2022-02-17 13:33:30|327.09|324.19|327.1|324.2|327.12|324.22|327.03|324.13|19
1645104820000|2022-02-17 13:33:40|327.09|324.19|327.08|324.18|327.1|324.2|327.03|324.13|10
1645104830000|2022-02-17 13:33:50|327.04|324.14|327.13|324.23|327.13|324.23|327|324.1|18
1645104840000|2022-02-17 13:34:00|327.14|324.24|327.29|324.39|327.29|324.39|327.14|324.24|19
1645104850000|2022-02-17 13:34:10|327.28|324.38|327.15|324.25|327.29|324.39|327.15|324.25|21
1645104860000|2022-02-17 13:34:20|327.17|324.27|327.08|324.18|327.18|324.28|327.05|324.15|18
1645104870000|2022-02-17 13:34:30|327.12|324.22|327.14|324.24|327.15|324.25|327.04|324.14|29
1645104880000|2022-02-17 13:34:40|327.12|324.22|327.13|324.23|327.13|324.23|327.03|324.13|27
1645104890000|2022-02-17 13:34:50|327.14|324.24|327.14|324.24|327.17|324.27|327.13|324.23|10
1645104900000|2022-02-17 13:35:00|327.13|324.23|327.09|324.19|327.14|324.24|327.08|324.18|16
1645104910000|2022-02-17 13:35:10|327.1|324.2|327.2|324.3|327.2|324.3|327.09|324.19|19
1645104920000|2022-02-17 13:35:20|327.22|324.32|327.09|324.19|327.22|324.32|327.09|324.19|25
1645104930000|2022-02-17 13:35:30|327.08|324.18|327.16|324.26|327.16|324.26|327.06|324.16|21
1645104940000|2022-02-17 13:35:40|327.17|324.27|327.11|324.21|327.18|324.28|327.09|324.19|13
1645104950000|2022-02-17 13:35:50|327.12|324.22|326.99|324.09|327.13|324.23|326.99|324.09|19
1645104960000|2022-02-17 13:36:00|327|324.1|327.06|324.16|327.07|324.17|326.96|324.06|18
1645104970000|2022-02-17 13:36:10|327.07|324.17|327.21|324.31|327.22|324.32|327.07|324.17|23
1645104980000|2022-02-17 13:36:20|327.2|324.3|327.2|324.3|327.21|324.31|327.12|324.22|21
1645104990000|2022-02-17 13:36:30|327.21|324.31|327.16|324.26|327.21|324.31|327.16|324.26|15
1645105000000|2022-02-17 13:36:40|327.14|324.24|327.06|324.16|327.14|324.24|327.04|324.14|16
1645105010000|2022-02-17 13:36:50|327.07|324.17|327.09|324.19|327.09|324.19|327.06|324.16|9
1645105020000|2022-02-17 13:37:00|327.08|324.18|327.04|324.14|327.08|324.18|327.04|324.14|10
1645105030000|2022-02-17 13:37:10|327.02|324.12|327.08|324.18|327.08|324.18|326.95|324.05|17
1645105040000|2022-02-17 13:37:20|327.11|324.21|327.13|324.23|327.15|324.25|327.11|324.21|16
1645105050000|2022-02-17 13:37:30|327.12|324.22|327.13|324.23|327.14|324.24|327.08|324.18|18
1645105060000|2022-02-17 13:37:40|327.14|324.24|327.22|324.32|327.23|324.33|327.1|324.2|21
1645105070000|2022-02-17 13:37:50|327.21|324.31|327.31|324.41|327.34|324.44|327.21|324.31|16
1645105080000|2022-02-17 13:38:00|327.27|324.37|327.3|324.4|327.32|324.42|327.27|324.37|13
1645105090000|2022-02-17 13:38:10|327.29|324.39|327.17|324.27|327.31|324.41|327.16|324.26|18
1645105100000|2022-02-17 13:38:20|327.19|324.29|327.26|324.36|327.26|324.36|327.19|324.29|10
1645105110000|2022-02-17 13:38:30|327.23|324.33|327.22|324.32|327.23|324.33|327.14|324.24|18
1645105120000|2022-02-17 13:38:40|327.21|324.31|327.21|324.31|327.21|324.31|327.17|324.27|10
1645105130000|2022-02-17 13:38:50|327.22|324.32|327.19|324.29|327.22|324.32|327.19|324.29|10
1645105140000|2022-02-17 13:39:00|327.2|324.3|327.21|324.31|327.24|324.34|327.2|324.3|13
1645105150000|2022-02-17 13:39:10|327.24|324.34|327.28|324.38|327.29|324.39|327.22|324.32|17
1645105160000|2022-02-17 13:39:20|327.29|324.39|327.22|324.32|327.3|324.4|327.22|324.32|7
1645105170000|2022-02-17 13:39:30|327.21|324.31|327.07|324.17|327.21|324.31|327.05|324.15|21
1645105180000|2022-02-17 13:39:40|327.06|324.16|326.83|323.93|327.07|324.17|326.82|323.92|23
1645105190000|2022-02-17 13:39:50|326.84|323.94|326.85|323.95|326.87|323.97|326.83|323.93|13
1645105200000|2022-02-17 13:40:00|326.83|323.93|326.86|323.96|326.86|323.96|326.83|323.93|7
1645105210000|2022-02-17 13:40:10|326.87|323.97|326.85|323.95|326.87|323.97|326.83|323.93|9
1645105220000|2022-02-17 13:40:20|326.84|323.94|326.65|323.75|326.85|323.95|326.64|323.74|14
1645105230000|2022-02-17 13:40:30|326.71|323.81|326.7|323.8|326.71|323.81|326.64|323.74|6
1645105240000|2022-02-17 13:40:40|326.64|323.74|326.45|323.55|326.64|323.74|326.45|323.55|21
1645105250000|2022-02-17 13:40:50|326.44|323.54|326.19|323.29|326.44|323.54|326.1|323.2|25
1645105260000|2022-02-17 13:41:00|326.2|323.3|326.29|323.39|326.35|323.45|326.18|323.28|24
1645105270000|2022-02-17 13:41:10|326.3|323.4|326.19|323.29|326.3|323.4|326.18|323.28|15
1645105280000|2022-02-17 13:41:20|326.18|323.28|326.02|323.12|326.2|323.3|326.01|323.11|22
1645105290000|2022-02-17 13:41:30|326.09|323.19|326.16|323.26|326.21|323.31|326.07|323.17|26
1645105300000|2022-02-17 13:41:40|326.19|323.29|326.2|323.3|326.22|323.32|326.16|323.26|17
1645105310000|2022-02-17 13:41:50|326.24|323.34|326.1|323.2|326.28|323.38|326.09|323.19|18
1645105320000|2022-02-17 13:42:00|326.11|323.21|326.1|323.2|326.12|323.22|326.08|323.18|13
1645105330000|2022-02-17 13:42:10|326.09|323.19|326.12|323.22|326.16|323.26|326.09|323.19|18
1645105340000|2022-02-17 13:42:20|326.11|323.21|326.11|323.21|326.13|323.23|326|323.1|23
1645105350000|2022-02-17 13:42:30|326.08|323.18|325.95|323.05|326.12|323.22|325.94|323.04|22
1645105360000|2022-02-17 13:42:40|325.97|323.07|326.01|323.11|326.02|323.12|325.97|323.07|13
1645105370000|2022-02-17 13:42:50|326.02|323.12|326.04|323.14|326.11|323.21|325.98|323.08|23
1645105380000|2022-02-17 13:43:00|326.05|323.15|326.01|323.11|326.06|323.16|325.96|323.06|17
1645105390000|2022-02-17 13:43:10|326.02|323.12|326.1|323.2|326.12|323.22|325.99|323.09|31
1645105400000|2022-02-17 13:43:20|326.08|323.18|325.83|322.93|326.09|323.19|325.83|322.93|29
1645105410000|2022-02-17 13:43:30|325.82|322.92|326.01|323.11|326.01|323.11|325.79|322.89|27
1645105420000|2022-02-17 13:43:40|326|323.1|326.02|323.12|326.04|323.14|325.94|323.04|25
1645105430000|2022-02-17 13:43:50|326.05|323.15|325.97|323.07|326.11|323.21|325.9|323|29
1645105440000|2022-02-17 13:44:00|325.98|323.08|326.03|323.13|326.03|323.13|325.97|323.07|15
1645105450000|2022-02-17 13:44:10|326.04|323.14|326.01|323.11|326.04|323.14|325.93|323.03|19
1645105460000|2022-02-17 13:44:20|325.99|323.09|326.01|323.11|326.02|323.12|325.95|323.05|13
1645105470000|2022-02-17 13:44:30|326|323.1|325.84|322.94|326.03|323.13|325.7|322.8|21
1645105480000|2022-02-17 13:44:40|325.78|322.88|325.9|323|325.97|323.07|325.75|322.85|29
1645105490000|2022-02-17 13:44:50|325.88|322.98|326.12|323.22|326.12|323.22|325.88|322.98|19
1645105500000|2022-02-17 13:45:00|326.1|323.2|326.02|323.12|326.1|323.2|325.98|323.08|13
1645105510000|2022-02-17 13:45:10|326.04|323.14|326.19|323.29|326.19|323.29|326.04|323.14|25
1645105520000|2022-02-17 13:45:20|326.17|323.27|326.17|323.27|326.25|323.35|326.15|323.25|17
1645105530000|2022-02-17 13:45:30|326.18|323.28|326.48|323.58|326.49|323.59|326.18|323.28|26
1645105540000|2022-02-17 13:45:40|326.52|323.62|326.33|323.43|326.52|323.62|326.29|323.39|25
1645105550000|2022-02-17 13:45:50|326.34|323.44|326.33|323.43|326.35|323.45|326.29|323.39|17
1645105560000|2022-02-17 13:46:00|326.35|323.45|326.27|323.37|326.36|323.46|326.23|323.33|23
1645105570000|2022-02-17 13:46:10|326.29|323.39|326.35|323.45|326.36|323.46|326.28|323.38|19
1645105580000|2022-02-17 13:46:20|326.36|323.46|326.17|323.27|326.36|323.46|326.12|323.22|28
1645105590000|2022-02-17 13:46:30|326.2|323.3|325.98|323.08|326.33|323.43|325.98|323.08|23
1645105600000|2022-02-17 13:46:40|325.96|323.06|325.62|322.72|325.96|323.06|325.59|322.69|32
1645105610000|2022-02-17 13:46:50|325.61|322.71|325.57|322.67|325.67|322.77|325.52|322.62|25
1645105620000|2022-02-17 13:47:00|325.55|322.65|325.47|322.57|325.59|322.69|325.47|322.57|27
1645105630000|2022-02-17 13:47:10|325.46|322.56|325.6|322.7|325.61|322.71|325.44|322.54|25
1645105640000|2022-02-17 13:47:20|325.62|322.72|325.63|322.73|325.69|322.79|325.62|322.72|18
1645105650000|2022-02-17 13:47:30|325.64|322.74|325.66|322.76|325.68|322.78|325.62|322.72|25
1645105660000|2022-02-17 13:47:40|325.67|322.77|325.76|322.86|325.76|322.86|325.65|322.75|30
1645105670000|2022-02-17 13:47:50|325.79|322.89|325.82|322.92|325.86|322.96|325.76|322.86|21
1645105680000|2022-02-17 13:48:00|325.81|322.91|325.84|322.94|325.85|322.95|325.73|322.83|27
1645105690000|2022-02-17 13:48:10|325.83|322.93|326.07|323.17|326.07|323.17|325.83|322.93|23
1645105700000|2022-02-17 13:48:20|326.09|323.19|326.15|323.25|326.19|323.29|326.07|323.17|23
1645105710000|2022-02-17 13:48:30|326.13|323.23|326.2|323.3|326.23|323.33|326.12|323.22|19
1645105720000|2022-02-17 13:48:40|326.21|323.31|326.51|323.61|326.51|323.61|326.21|323.31|23
1645105730000|2022-02-17 13:48:50|326.53|323.63|326.68|323.78|326.68|323.78|326.51|323.61|15
1645105740000|2022-02-17 13:49:00|326.67|323.77|326.5|323.6|326.67|323.77|326.42|323.52|25
1645105750000|2022-02-17 13:49:10|326.51|323.61|326.55|323.65|326.66|323.76|326.51|323.61|16
1645105760000|2022-02-17 13:49:20|326.56|323.66|326.43|323.53|326.59|323.69|326.42|323.52|18
1645105770000|2022-02-17 13:49:30|326.42|323.52|326.32|323.42|326.42|323.52|326.26|323.36|23
1645105780000|2022-02-17 13:49:40|326.33|323.43|326.25|323.35|326.34|323.44|326.2|323.3|20
1645105790000|2022-02-17 13:49:50|326.23|323.33|326.23|323.33|326.28|323.38|326.16|323.26|22
1645105800000|2022-02-17 13:50:00|326.24|323.34|326.31|323.41|326.31|323.41|326.2|323.3|22
1645105810000|2022-02-17 13:50:10|326.32|323.42|326.33|323.43|326.33|323.43|326.27|323.37|16
1645105820000|2022-02-17 13:50:20|326.3|323.4|326.57|323.67|326.58|323.68|326.3|323.4|24
1645105830000|2022-02-17 13:50:30|326.56|323.66|326.57|323.67|326.6|323.7|326.52|323.62|21
1645105840000|2022-02-17 13:50:40|326.54|323.64|326.46|323.56|326.57|323.67|326.46|323.56|17
1645105850000|2022-02-17 13:50:50|326.43|323.53|326.43|323.53|326.44|323.54|326.36|323.46|19
1645105860000|2022-02-17 13:51:00|326.42|323.52|326.37|323.47|326.46|323.56|326.33|323.43|24
1645105870000|2022-02-17 13:51:10|326.38|323.48|326.42|323.52|326.45|323.55|326.38|323.48|20
1645105880000|2022-02-17 13:51:20|326.4|323.5|326.56|323.66|326.56|323.66|326.35|323.45|25
1645105890000|2022-02-17 13:51:30|326.55|323.65|326.44|323.54|326.55|323.65|326.43|323.53|21
1645105900000|2022-02-17 13:51:40|326.43|323.53|326.29|323.39|326.43|323.53|326.24|323.34|26
1645105910000|2022-02-17 13:51:50|326.3|323.4|326.36|323.46|326.4|323.5|326.29|323.39|15
1645105920000|2022-02-17 13:52:00|326.37|323.47|326.37|323.47|326.38|323.48|326.27|323.37|19
1645105930000|2022-02-17 13:52:10|326.35|323.45|326.31|323.41|326.35|323.45|326.31|323.41|10
1645105940000|2022-02-17 13:52:20|326.3|323.4|326.33|323.43|326.36|323.46|326.3|323.4|15
1645105950000|2022-02-17 13:52:30|326.32|323.42|325.96|323.06|326.32|323.42|325.95|323.05|26
1645105960000|2022-02-17 13:52:40|325.95|323.05|325.98|323.08|325.99|323.09|325.93|323.03|23
1645105970000|2022-02-17 13:52:50|325.97|323.07|325.84|322.94|325.97|323.07|325.75|322.85|22
1645105980000|2022-02-17 13:53:00|325.85|322.95|325.79|322.89|325.94|323.04|325.79|322.89|20
1645105990000|2022-02-17 13:53:10|325.8|322.9|325.87|322.97|325.88|322.98|325.77|322.87|15
1645106000000|2022-02-17 13:53:20|325.89|322.99|325.85|322.95|325.89|322.99|325.84|322.94|20
1645106010000|2022-02-17 13:53:30|325.88|322.98|325.91|323.01|325.91|323.01|325.78|322.88|27
1645106020000|2022-02-17 13:53:40|325.95|323.05|326.04|323.14|326.05|323.15|325.94|323.04|24
1645106030000|2022-02-17 13:53:50|326.08|323.18|326.27|323.37|326.3|323.4|326.07|323.17|23
1645106040000|2022-02-17 13:54:00|326.3|323.4|326.27|323.37|326.3|323.4|326.24|323.34|14
1645106050000|2022-02-17 13:54:10|326.26|323.36|326.06|323.16|326.27|323.37|326.06|323.16|26
1645106060000|2022-02-17 13:54:20|326.05|323.15|325.7|322.8|326.05|323.15|325.56|322.66|28
1645106070000|2022-02-17 13:54:30|325.68|322.78|325.81|322.91|325.81|322.91|325.65|322.75|28
1645106080000|2022-02-17 13:54:40|325.79|322.89|325.61|322.71|325.79|322.89|325.61|322.71|22
1645106090000|2022-02-17 13:54:50|325.6|322.7|325.61|322.71|325.65|322.75|325.45|322.55|29
1645106100000|2022-02-17 13:55:00|325.62|322.72|325.64|322.74|325.67|322.77|325.48|322.58|26
1645106110000|2022-02-17 13:55:10|325.66|322.76|325.89|322.99|325.89|322.99|325.64|322.74|31
1645106120000|2022-02-17 13:55:20|325.9|323|325.81|322.91|325.9|323|325.71|322.81|24
1645106130000|2022-02-17 13:55:30|325.82|322.92|325.84|322.94|325.93|323.03|325.82|322.92|19
1645106140000|2022-02-17 13:55:40|325.85|322.95|325.41|322.51|325.86|322.96|325.41|322.51|30
1645106150000|2022-02-17 13:55:50|325.38|322.48|325.45|322.55|325.48|322.58|325.34|322.44|33
1645106160000|2022-02-17 13:56:00|325.47|322.57|325.45|322.55|325.48|322.58|325.33|322.43|27
1645106170000|2022-02-17 13:56:10|325.48|322.58|325.6|322.7|325.62|322.72|325.43|322.53|26
1645106180000|2022-02-17 13:56:20|325.61|322.71|325.62|322.72|325.64|322.74|325.58|322.68|17
1645106190000|2022-02-17 13:56:30|325.63|322.73|325.65|322.75|325.66|322.76|325.61|322.71|20
1645106200000|2022-02-17 13:56:40|325.66|322.76|325.77|322.87|325.79|322.89|325.63|322.73|14
1645106210000|2022-02-17 13:56:50|325.79|322.89|325.86|322.96|325.86|322.96|325.74|322.84|29
1645106220000|2022-02-17 13:57:00|325.74|322.84|325.54|322.64|325.89|322.99|325.54|322.64|26
1645106230000|2022-02-17 13:57:10|325.57|322.67|325.6|322.7|325.63|322.73|325.55|322.65|24
1645106240000|2022-02-17 13:57:20|325.59|322.69|325.54|322.64|325.65|322.75|325.53|322.63|28
1645106250000|2022-02-17 13:57:30|325.5|322.6|325.4|322.5|325.52|322.62|325.4|322.5|22
1645106260000|2022-02-17 13:57:40|325.39|322.49|325.24|322.34|325.41|322.51|325.23|322.33|25
1645106270000|2022-02-17 13:57:50|325.25|322.35|325.42|322.52|325.42|322.52|325.23|322.33|25
1645106280000|2022-02-17 13:58:00|325.43|322.53|325.53|322.63|325.55|322.65|325.43|322.53|13
1645106290000|2022-02-17 13:58:10|325.54|322.64|325.67|322.77|325.68|322.78|325.5|322.6|26
1645106300000|2022-02-17 13:58:20|325.68|322.78|325.79|322.89|325.86|322.96|325.67|322.77|28
1645106310000|2022-02-17 13:58:30|325.82|322.92|325.92|323.02|325.92|323.02|325.82|322.92|24
1645106320000|2022-02-17 13:58:40|325.93|323.03|326.01|323.11|326.01|323.11|325.89|322.99|20
1645106330000|2022-02-17 13:58:50|326|323.1|325.9|323|326.05|323.15|325.84|322.94|29
1645106340000|2022-02-17 13:59:00|325.91|323.01|325.81|322.91|325.97|323.07|325.81|322.91|17
1645106350000|2022-02-17 13:59:10|325.8|322.9|325.91|323.01|325.91|323.01|325.8|322.9|22
1645106360000|2022-02-17 13:59:20|325.92|323.02|326.07|323.17|326.12|323.22|325.91|323.01|25
1645106370000|2022-02-17 13:59:30|326.06|323.16|326.08|323.18|326.1|323.2|326.06|323.16|8
1645106380000|2022-02-17 13:59:40|326.09|323.19|325.97|323.07|326.09|323.19|325.97|323.07|10
1645106390000|2022-02-17 13:59:50|325.96|323.06|325.95|323.05|325.98|323.08|325.86|322.96|24
1645106400000|2022-02-17 14:00:00|325.96|323.06|325.84|322.94|325.98|323.08|325.67|322.77|28
1645106410000|2022-02-17 14:00:10|325.76|322.86|325.73|322.83|325.8|322.9|325.6|322.7|33
1645106420000|2022-02-17 14:00:20|325.74|322.84|325.77|322.87|325.81|322.91|325.74|322.84|28
1645106430000|2022-02-17 14:00:30|325.79|322.89|326.13|323.23|326.18|323.28|325.77|322.87|32
1645106440000|2022-02-17 14:00:40|326.14|323.24|326.4|323.5|326.42|323.52|326.14|323.24|28
1645106450000|2022-02-17 14:00:50|326.39|323.49|326.56|323.66|326.56|323.66|326.39|323.49|31
1645106460000|2022-02-17 14:01:00|326.55|323.65|326.93|324.03|326.97|324.07|326.5|323.6|29
1645106470000|2022-02-17 14:01:10|326.96|324.06|327.06|324.16|327.11|324.21|326.84|323.94|34
1645106480000|2022-02-17 14:01:20|327.08|324.18|327.17|324.27|327.19|324.29|326.97|324.07|34
1645106490000|2022-02-17 14:01:30|327.18|324.28|326.89|323.99|327.18|324.28|326.89|323.99|31
1645106500000|2022-02-17 14:01:40|326.95|324.05|327.03|324.13|327.08|324.18|326.95|324.05|26
1645106510000|2022-02-17 14:01:50|327.02|324.12|326.99|324.09|327.1|324.2|326.92|324.02|30
1645106520000|2022-02-17 14:02:00|326.98|324.08|327.08|324.18|327.1|324.2|326.95|324.05|31
1645106530000|2022-02-17 14:02:10|327.06|324.16|327.17|324.27|327.18|324.28|327.06|324.16|22
1645106540000|2022-02-17 14:02:20|327.18|324.28|327.11|324.21|327.18|324.28|327.02|324.12|17
1645106550000|2022-02-17 14:02:30|327.06|324.16|326.99|324.09|327.12|324.22|326.95|324.05|23
1645106560000|2022-02-17 14:02:40|326.95|324.05|327.03|324.13|327.03|324.13|326.84|323.94|23
1645106570000|2022-02-17 14:02:50|327.04|324.14|326.97|324.07|327.04|324.14|326.82|323.92|26
1645106580000|2022-02-17 14:03:00|326.98|324.08|327.04|324.14|327.12|324.22|326.96|324.06|29
1645106590000|2022-02-17 14:03:10|327.05|324.15|327.13|324.23|327.19|324.29|327.04|324.14|27
1645106600000|2022-02-17 14:03:20|327.12|324.22|327.03|324.13|327.21|324.31|327|324.1|22
1645106610000|2022-02-17 14:03:30|327.04|324.14|327.06|324.16|327.08|324.18|326.94|324.04|30
1645106620000|2022-02-17 14:03:40|327.02|324.12|327.13|324.23|327.14|324.24|327|324.1|25
1645106630000|2022-02-17 14:03:50|327.11|324.21|327.11|324.21|327.14|324.24|327.07|324.17|21
1645106640000|2022-02-17 14:04:00|327.13|324.23|326.98|324.08|327.14|324.24|326.98|324.08|19
1645106650000|2022-02-17 14:04:10|327.01|324.11|327.12|324.22|327.15|324.25|326.98|324.08|23
1645106660000|2022-02-17 14:04:20|327.14|324.24|327.23|324.33|327.26|324.36|327.13|324.23|13
1645106670000|2022-02-17 14:04:30|327.26|324.36|327.27|324.37|327.32|324.42|327.23|324.33|24
1645106680000|2022-02-17 14:04:40|327.28|324.38|327.57|324.67|327.57|324.67|327.28|324.38|17
1645106690000|2022-02-17 14:04:50|327.58|324.68|327.46|324.56|327.64|324.74|327.34|324.44|27
1645106700000|2022-02-17 14:05:00|327.47|324.57|327.44|324.54|327.51|324.61|327.44|324.54|19
1645106710000|2022-02-17 14:05:10|327.42|324.52|327.35|324.45|327.44|324.54|327.33|324.43|15
1645106720000|2022-02-17 14:05:20|327.36|324.46|327.48|324.58|327.53|324.63|327.36|324.46|21
1645106730000|2022-02-17 14:05:30|327.45|324.55|327.56|324.66|327.61|324.71|327.44|324.54|23
1645106740000|2022-02-17 14:05:40|327.6|324.7|327.55|324.65|327.7|324.8|327.52|324.62|31
1645106750000|2022-02-17 14:05:50|327.53|324.63|327.54|324.64|327.59|324.69|327.48|324.58|28
1645106760000|2022-02-17 14:06:00|327.59|324.69|327.54|324.64|327.61|324.71|327.46|324.56|30
1645106770000|2022-02-17 14:06:10|327.53|324.63|327.44|324.54|327.55|324.65|327.36|324.46|27
1645106780000|2022-02-17 14:06:20|327.42|324.52|327.38|324.48|327.43|324.53|327.36|324.46|23
1645106790000|2022-02-17 14:06:30|327.37|324.47|327.28|324.38|327.4|324.5|327.28|324.38|23
1645106800000|2022-02-17 14:06:40|327.27|324.37|327.52|324.62|327.57|324.67|327.2|324.3|28
1645106810000|2022-02-17 14:06:50|327.53|324.63|327.21|324.31|327.53|324.63|327.2|324.3|19
1645106820000|2022-02-17 14:07:00|327.2|324.3|327.19|324.29|327.25|324.35|327.16|324.26|19
1645106830000|2022-02-17 14:07:10|327.18|324.28|326.93|324.03|327.18|324.28|326.85|323.95|25
1645106840000|2022-02-17 14:07:20|326.92|324.02|326.73|323.83|326.92|324.02|326.7|323.8|29
1645106850000|2022-02-17 14:07:30|326.71|323.81|326.48|323.58|326.72|323.82|326.48|323.58|26
1645106860000|2022-02-17 14:07:40|326.49|323.59|326.52|323.62|326.63|323.73|326.41|323.51|31
1645106870000|2022-02-17 14:07:50|326.51|323.61|326.43|323.53|326.51|323.61|326.36|323.46|22
1645106880000|2022-02-17 14:08:00|326.4|323.5|326.28|323.38|326.42|323.52|326.28|323.38|18
1645106890000|2022-02-17 14:08:10|326.29|323.39|326.26|323.36|326.33|323.43|326.18|323.28|24
1645106900000|2022-02-17 14:08:20|326.23|323.33|326.22|323.32|326.31|323.41|326.17|323.27|26
1645106910000|2022-02-17 14:08:30|326.21|323.31|326.4|323.5|326.41|323.51|326.17|323.27|23
1645106920000|2022-02-17 14:08:40|326.39|323.49|326.4|323.5|326.41|323.51|326.36|323.46|16
1645106930000|2022-02-17 14:08:50|326.41|323.51|326.69|323.79|326.7|323.8|326.41|323.51|32
1645106940000|2022-02-17 14:09:00|326.75|323.85|326.79|323.89|326.79|323.89|326.73|323.83|10
1645106950000|2022-02-17 14:09:10|326.82|323.92|326.79|323.89|326.83|323.93|326.75|323.85|23
1645106960000|2022-02-17 14:09:20|326.78|323.88|326.47|323.57|326.87|323.97|326.23|323.33|22
1645106970000|2022-02-17 14:09:30|326.46|323.56|326.37|323.47|326.6|323.7|326.37|323.47|20
1645106980000|2022-02-17 14:09:40|326.38|323.48|326.35|323.45|326.39|323.49|326.32|323.42|24
1645106990000|2022-02-17 14:09:50|326.34|323.44|326.28|323.38|326.34|323.44|326.23|323.33|17
1645107000000|2022-02-17 14:10:00|326.24|323.34|326.37|323.47|326.38|323.48|326.21|323.31|17
1645107010000|2022-02-17 14:10:10|326.38|323.48|326.36|323.46|326.38|323.48|326.35|323.45|13
1645107020000|2022-02-17 14:10:20|326.37|323.47|326.29|323.39|326.37|323.47|326.26|323.36|19
1645107030000|2022-02-17 14:10:30|326.31|323.41|326.25|323.35|326.39|323.49|326.19|323.29|25
1645107040000|2022-02-17 14:10:40|326.19|323.29|326.24|323.34|326.31|323.41|326.18|323.28|26
1645107050000|2022-02-17 14:10:50|326.25|323.35|326.26|323.36|326.32|323.42|326.22|323.32|23
1645107060000|2022-02-17 14:11:00|326.25|323.35|326.25|323.35|326.27|323.37|326.24|323.34|7
1645107070000|2022-02-17 14:11:10|326.26|323.36|326.18|323.28|326.45|323.55|326.18|323.28|27
1645107080000|2022-02-17 14:11:20|326.2|323.3|326.46|323.56|326.47|323.57|326.15|323.25|21
1645107090000|2022-02-17 14:11:30|326.45|323.55|326.48|323.58|326.5|323.6|326.39|323.49|23
1645107100000|2022-02-17 14:11:40|326.5|323.6|326.46|323.56|326.61|323.71|326.41|323.51|27
1645107110000|2022-02-17 14:11:50|326.42|323.52|326.55|323.65|326.58|323.68|326.41|323.51|11
1645107130000|2022-02-17 14:12:10|326.75|323.85|326.75|323.85|326.75|323.85|326.75|323.85|1
1645107170000|2022-02-17 14:12:50|326.71|323.81|326.74|323.84|326.74|323.84|326.71|323.81|5
1645107180000|2022-02-17 14:13:00|326.73|323.83|326.82|323.92|326.86|323.96|326.73|323.83|22
1645107190000|2022-02-17 14:13:10|326.85|323.95|326.89|323.99|326.89|323.99|326.84|323.94|6
1645107200000|2022-02-17 14:13:20|326.88|323.98|326.84|323.94|326.88|323.98|326.82|323.92|10
1645107210000|2022-02-17 14:13:30|326.83|323.93|326.81|323.91|326.85|323.95|326.81|323.91|14
1645107220000|2022-02-17 14:13:40|326.82|323.92|326.83|323.93|326.83|323.93|326.81|323.91|3
1645107230000|2022-02-17 14:13:50|326.86|323.96|326.94|324.04|326.95|324.05|326.86|323.96|9
1645107240000|2022-02-17 14:14:00|326.93|324.03|326.94|324.04|326.94|324.04|326.85|323.95|14
1645107250000|2022-02-17 14:14:10|326.95|324.05|326.93|324.03|326.95|324.05|326.93|324.03|3
1645107260000|2022-02-17 14:14:20|326.91|324.01|326.94|324.04|326.95|324.05|326.89|323.99|10
1645107270000|2022-02-17 14:14:30|326.95|324.05|326.89|323.99|327.1|324.2|326.89|323.99|12
1645107280000|2022-02-17 14:14:40|326.91|324.01|326.87|323.97|326.91|324.01|326.85|323.95|17
1645107290000|2022-02-17 14:14:50|326.86|323.96|326.81|323.91|326.86|323.96|326.8|323.9|8
1645107300000|2022-02-17 14:15:00|326.79|323.89|326.97|324.07|326.97|324.07|326.65|323.75|24
1645107310000|2022-02-17 14:15:10|326.99|324.09|326.95|324.05|327.05|324.15|326.95|324.05|15
1645107320000|2022-02-17 14:15:20|326.94|324.04|327.04|324.14|327.09|324.19|326.93|324.03|13
1645107330000|2022-02-17 14:15:30|327.05|324.15|327.02|324.12|327.06|324.16|327.02|324.12|6
1645107340000|2022-02-17 14:15:40|327.03|324.13|327.02|324.12|327.03|324.13|327.02|324.12|4
1645107350000|2022-02-17 14:15:50|327.04|324.14|327.12|324.22|327.14|324.24|327.04|324.14|8
1645107360000|2022-02-17 14:16:00|327.06|324.16|327.12|324.22|327.13|324.23|326.94|324.04|22
1645107370000|2022-02-17 14:16:10|327.05|324.15|327.04|324.14|327.06|324.16|327.02|324.12|10
1645107380000|2022-02-17 14:16:20|327.06|324.16|327.02|324.12|327.06|324.16|326.99|324.09|13
1645107390000|2022-02-17 14:16:30|326.99|324.09|326.96|324.06|327|324.1|326.91|324.01|22
1645107400000|2022-02-17 14:16:40|326.97|324.07|326.96|324.06|326.97|324.07|326.94|324.04|8
1645107420000|2022-02-17 14:17:00|326.95|324.05|326.94|324.04|326.95|324.05|326.91|324.01|5
1645107430000|2022-02-17 14:17:10|326.91|324.01|326.94|324.04|326.94|324.04|326.89|323.99|7
1645107440000|2022-02-17 14:17:20|326.91|324.01|326.96|324.06|327.1|324.2|326.91|324.01|25
1645107450000|2022-02-17 14:17:30|326.89|323.99|326.87|323.97|326.95|324.05|326.83|323.93|21
1645107460000|2022-02-17 14:17:40|326.88|323.98|326.99|324.09|326.99|324.09|326.88|323.98|7
1645107470000|2022-02-17 14:17:50|327|324.1|327.08|324.18|327.13|324.23|326.99|324.09|14
1645107480000|2022-02-17 14:18:00|327.09|324.19|327.26|324.36|327.27|324.37|327.09|324.19|15
1645107490000|2022-02-17 14:18:10|327.27|324.37|327.2|324.3|327.32|324.42|327.2|324.3|18
1645107500000|2022-02-17 14:18:20|327.19|324.29|327.09|324.19|327.21|324.31|327.09|324.19|11
1645107510000|2022-02-17 14:18:30|327.1|324.2|327|324.1|327.1|324.2|326.99|324.09|12
1645107520000|2022-02-17 14:18:40|327.01|324.11|326.99|324.09|327.01|324.11|326.99|324.09|9
1645107530000|2022-02-17 14:18:50|327|324.1|326.87|323.97|327|324.1|326.87|323.97|22
1645107540000|2022-02-17 14:19:00|326.88|323.98|326.81|323.91|326.88|323.98|326.81|323.91|9
1645107550000|2022-02-17 14:19:10|326.84|323.94|326.75|323.85|326.84|323.94|326.75|323.85|15
1645107560000|2022-02-17 14:19:20|326.74|323.84|326.75|323.85|326.77|323.87|326.73|323.83|10
1645107570000|2022-02-17 14:19:30|326.68|323.78|326.64|323.74|326.69|323.79|326.61|323.71|7
1645107580000|2022-02-17 14:19:40|326.61|323.71|326.43|323.53|326.64|323.74|326.41|323.51|27
1645107590000|2022-02-17 14:19:50|326.42|323.52|326.26|323.36|326.42|323.52|326.25|323.35|21
1645107600000|2022-02-17 14:20:00|326.28|323.38|325.86|322.96|326.28|323.38|325.86|322.96|23
1645107610000|2022-02-17 14:20:10|325.85|322.95|325.98|323.08|326.09|323.19|325.76|322.86|31
1645107620000|2022-02-17 14:20:20|326.01|323.11|326.04|323.14|326.07|323.17|325.96|323.06|11
1645107630000|2022-02-17 14:20:30|326.07|323.17|326.17|323.27|326.24|323.34|326.04|323.14|21
1645107640000|2022-02-17 14:20:40|326.16|323.26|325.9|323|326.16|323.26|325.9|323|23
1645107650000|2022-02-17 14:20:50|325.92|323.02|325.69|322.79|325.93|323.03|325.69|322.79|26
1645107660000|2022-02-17 14:21:00|325.68|322.78|325.56|322.66|325.76|322.86|325.56|322.66|24
1645107670000|2022-02-17 14:21:10|325.57|322.67|325.6|322.7|325.6|322.7|325.57|322.67|7
1645107680000|2022-02-17 14:21:20|325.62|322.72|325.61|322.71|325.64|322.74|325.61|322.71|10
1645107690000|2022-02-17 14:21:30|325.6|322.7|325.58|322.68|325.61|322.71|325.58|322.68|7
1645107700000|2022-02-17 14:21:40|325.55|322.65|325.55|322.65|325.56|322.66|325.54|322.64|4
1645107710000|2022-02-17 14:21:50|325.44|322.54|325.29|322.39|325.44|322.54|325.24|322.34|15
1645107720000|2022-02-17 14:22:00|325.28|322.38|325.24|322.34|325.28|322.38|325.17|322.27|15
1645107730000|2022-02-17 14:22:10|325.23|322.33|325.26|322.36|325.31|322.41|325.16|322.26|28
1645107740000|2022-02-17 14:22:20|325.27|322.37|325.24|322.34|325.27|322.37|325.2|322.3|15
1645107750000|2022-02-17 14:22:30|325.28|322.38|325.43|322.53|325.53|322.63|325.28|322.38|23
1645107760000|2022-02-17 14:22:40|325.44|322.54|325.4|322.5|325.45|322.55|325.4|322.5|5
1645107770000|2022-02-17 14:22:50|325.39|322.49|325.41|322.51|325.5|322.6|325.39|322.49|17
1645107780000|2022-02-17 14:23:00|325.39|322.49|325.45|322.55|325.48|322.58|325.35|322.45|22
1645107790000|2022-02-17 14:23:10|325.46|322.56|325.3|322.4|325.46|322.56|325.3|322.4|19
1645107800000|2022-02-17 14:23:20|325.29|322.39|325.39|322.49|325.43|322.53|325.28|322.38|20
1645107810000|2022-02-17 14:23:30|325.41|322.51|325.41|322.51|325.46|322.56|325.38|322.48|18
1645107820000|2022-02-17 14:23:40|325.4|322.5|325.41|322.51|325.41|322.51|325.37|322.47|8
1645107830000|2022-02-17 14:23:50|325.4|322.5|325.3|322.4|325.4|322.5|325.3|322.4|11
1645107840000|2022-02-17 14:24:00|325.31|322.41|325.27|322.37|325.31|322.41|325.27|322.37|11
1645107850000|2022-02-17 14:24:10|325.26|322.36|325.26|322.36|325.27|322.37|325.23|322.33|9
1645107860000|2022-02-17 14:24:20|325.27|322.37|325.39|322.49|325.49|322.59|325.27|322.37|21
1645107870000|2022-02-17 14:24:30|325.4|322.5|325.62|322.72|325.62|322.72|325.39|322.49|24
1645107880000|2022-02-17 14:24:40|325.59|322.69|325.54|322.64|325.62|322.72|325.54|322.64|25
1645107890000|2022-02-17 14:24:50|325.57|322.67|325.46|322.56|325.57|322.67|325.44|322.54|25
1645107900000|2022-02-17 14:25:00|325.47|322.57|325.55|322.65|325.56|322.66|325.46|322.56|6
1645107910000|2022-02-17 14:25:10|325.57|322.67|325.42|322.52|325.6|322.7|325.42|322.52|21
1645107920000|2022-02-17 14:25:20|325.43|322.53|325.3|322.4|325.43|322.53|325.3|322.4|17
1645107930000|2022-02-17 14:25:30|325.31|322.41|325.38|322.48|325.38|322.48|325.21|322.31|16
1645107940000|2022-02-17 14:25:40|325.37|322.47|325.2|322.3|325.38|322.48|325.2|322.3|21
1645107950000|2022-02-17 14:25:50|325.21|322.31|325.24|322.34|325.24|322.34|325.2|322.3|8
1645107960000|2022-02-17 14:26:00|325.23|322.33|325.18|322.28|325.24|322.34|325.12|322.22|21
1645107970000|2022-02-17 14:26:10|325.17|322.27|325.27|322.37|325.37|322.47|325.15|322.25|19
1645107980000|2022-02-17 14:26:20|325.23|322.33|325.27|322.37|325.28|322.38|325.22|322.32|11
1645107990000|2022-02-17 14:26:30|325.25|322.35|325.23|322.33|325.27|322.37|325.23|322.33|13
1645108000000|2022-02-17 14:26:40|325.22|322.32|325.09|322.19|325.22|322.32|325.08|322.18|13
1645108010000|2022-02-17 14:26:50|325.1|322.2|325.04|322.14|325.16|322.26|325.04|322.14|24
1645108020000|2022-02-17 14:27:00|325.03|322.13|324.92|322.02|325.03|322.13|324.88|321.98|14
1645108030000|2022-02-17 14:27:10|324.91|322.01|325.18|322.28|325.2|322.3|324.91|322.01|21
1645108040000|2022-02-17 14:27:20|325.22|322.32|325.25|322.35|325.34|322.44|325.21|322.31|22
1645108050000|2022-02-17 14:27:30|325.24|322.34|325.27|322.37|325.31|322.41|325.18|322.28|24
1645108060000|2022-02-17 14:27:40|325.28|322.38|325.27|322.37|325.28|322.38|325.26|322.36|11
1645108070000|2022-02-17 14:27:50|325.26|322.36|325.52|322.62|325.52|322.62|325.26|322.36|19
1645108080000|2022-02-17 14:28:00|325.54|322.64|325.49|322.59|325.65|322.75|325.44|322.54|28
1645108090000|2022-02-17 14:28:10|325.52|322.62|325.48|322.58|325.53|322.63|325.48|322.58|24
1645108100000|2022-02-17 14:28:20|325.47|322.57|325.5|322.6|325.53|322.63|325.47|322.57|16
1645108110000|2022-02-17 14:28:30|325.49|322.59|325.4|322.5|325.49|322.59|325.39|322.49|24
1645108120000|2022-02-17 14:28:40|325.39|322.49|325.54|322.64|325.56|322.66|325.39|322.49|23
1645108130000|2022-02-17 14:28:50|325.56|322.66|325.4|322.5|325.56|322.66|325.37|322.47|15
1645108140000|2022-02-17 14:29:00|325.37|322.47|325.43|322.53|325.49|322.59|325.37|322.47|17
1645108150000|2022-02-17 14:29:10|325.42|322.52|325.42|322.52|325.45|322.55|325.34|322.44|16
1645108160000|2022-02-17 14:29:20|325.31|322.41|325.29|322.39|325.31|322.41|325.29|322.39|2
1645108170000|2022-02-17 14:29:30|325.31|322.41|325.38|322.48|325.38|322.48|325.27|322.37|18
1645108180000|2022-02-17 14:29:40|325.39|322.49|325.4|322.5|325.41|322.51|325.39|322.49|6
1645108190000|2022-02-17 14:29:50|325.41|322.51|325.41|322.51|325.41|322.51|325.39|322.49|7
1645108200000|2022-02-17 14:30:00|325.58|322.68|325.47|322.57|325.64|322.74|325.4|322.5|19
1645108210000|2022-02-17 14:30:10|325.5|322.6|325.49|322.59|325.5|322.6|325.39|322.49|23
1645108220000|2022-02-17 14:30:20|325.58|322.68|325.66|322.76|325.69|322.79|325.58|322.68|20
1645108230000|2022-02-17 14:30:30|325.67|322.77|325.48|322.58|325.72|322.82|325.48|322.58|23
1645108240000|2022-02-17 14:30:40|325.46|322.56|325.4|322.5|325.51|322.61|325.33|322.43|26
1645108250000|2022-02-17 14:30:50|325.39|322.49|325.3|322.4|325.4|322.5|325.23|322.33|22
1645108260000|2022-02-17 14:31:00|325.32|322.42|325.49|322.59|325.51|322.61|325.32|322.42|17
1645108270000|2022-02-17 14:31:10|325.42|322.52|325.56|322.66|325.67|322.77|325.39|322.49|17
1645108280000|2022-02-17 14:31:20|325.57|322.67|325.62|322.72|325.62|322.72|325.46|322.56|21
1645108290000|2022-02-17 14:31:30|325.61|322.71|325.55|322.65|325.7|322.8|325.52|322.62|22
1645108300000|2022-02-17 14:31:40|325.56|322.66|325.61|322.71|325.62|322.72|325.42|322.52|25
1645108310000|2022-02-17 14:31:50|325.6|322.7|325.72|322.82|325.72|322.82|325.49|322.59|22
1645108320000|2022-02-17 14:32:00|325.71|322.81|325.71|322.81|325.86|322.96|325.61|322.71|20
1645108330000|2022-02-17 14:32:10|325.73|322.83|325.54|322.64|325.73|322.83|325.54|322.64|22
1645108340000|2022-02-17 14:32:20|325.46|322.56|325.52|322.62|325.68|322.78|325.45|322.55|17
1645108350000|2022-02-17 14:32:30|325.47|322.57|325.74|322.84|325.74|322.84|325.45|322.55|23
1645108360000|2022-02-17 14:32:40|325.76|322.86|325.75|322.85|325.81|322.91|325.71|322.81|14
1645108370000|2022-02-17 14:32:50|325.76|322.86|325.77|322.87|325.78|322.88|325.72|322.82|10
1645108380000|2022-02-17 14:33:00|325.76|322.86|325.72|322.82|325.78|322.88|325.68|322.78|11
1645108390000|2022-02-17 14:33:10|325.71|322.81|325.77|322.87|325.78|322.88|325.56|322.66|18
1645108400000|2022-02-17 14:33:20|325.79|322.89|325.88|322.98|325.88|322.98|325.77|322.87|12
1645108410000|2022-02-17 14:33:30|325.87|322.97|325.92|323.02|325.92|323.02|325.8|322.9|15
1645108420000|2022-02-17 14:33:40|325.93|323.03|326.47|323.57|326.47|323.57|325.93|323.03|19
1645108430000|2022-02-17 14:33:50|326.48|323.58|326.58|323.68|326.62|323.72|326.47|323.57|21
1645108440000|2022-02-17 14:34:00|326.57|323.67|326.5|323.6|326.64|323.74|326.48|323.58|21
1645108450000|2022-02-17 14:34:10|326.49|323.59|326.5|323.6|326.54|323.64|326.48|323.58|14
1645108460000|2022-02-17 14:34:20|326.49|323.59|326.58|323.68|326.58|323.68|326.49|323.59|11
1645108470000|2022-02-17 14:34:30|326.6|323.7|326.64|323.74|326.65|323.75|326.59|323.69|16
1645108480000|2022-02-17 14:34:40|326.65|323.75|326.72|323.82|326.72|323.82|326.64|323.74|10
1645108490000|2022-02-17 14:34:50|326.86|323.96|326.94|324.04|326.94|324.04|326.86|323.96|8
1645108500000|2022-02-17 14:35:00|326.95|324.05|326.93|324.03|326.98|324.08|326.92|324.02|21
1645108510000|2022-02-17 14:35:10|326.97|324.07|326.85|323.95|326.99|324.09|326.84|323.94|14
1645108520000|2022-02-17 14:35:20|326.82|323.92|326.66|323.76|326.82|323.92|326.66|323.76|16
1645108530000|2022-02-17 14:35:30|326.68|323.78|326.71|323.81|326.75|323.85|326.66|323.76|13
1645108540000|2022-02-17 14:35:40|326.68|323.78|326.58|323.68|326.68|323.78|326.53|323.63|11
1645108550000|2022-02-17 14:35:50|326.59|323.69|326.69|323.79|326.7|323.8|326.59|323.69|11
1645108560000|2022-02-17 14:36:00|326.7|323.8|326.77|323.87|326.77|323.87|326.67|323.77|16
1645108570000|2022-02-17 14:36:10|326.75|323.85|326.71|323.81|326.76|323.86|326.63|323.73|12
1645108580000|2022-02-17 14:36:20|326.72|323.82|326.6|323.7|326.76|323.86|326.58|323.68|17
1645108590000|2022-02-17 14:36:30|326.59|323.69|326.65|323.75|326.67|323.77|326.58|323.68|7
1645108600000|2022-02-17 14:36:40|326.61|323.71|326.65|323.75|326.67|323.77|326.49|323.59|23
1645108610000|2022-02-17 14:36:50|326.66|323.76|326.59|323.69|326.69|323.79|326.57|323.67|21
1645108620000|2022-02-17 14:37:00|326.61|323.71|326.61|323.71|326.62|323.72|326.61|323.71|3
1645108630000|2022-02-17 14:37:10|326.6|323.7|326.56|323.66|326.6|323.7|326.54|323.64|14
1645108640000|2022-02-17 14:37:20|326.57|323.67|326.56|323.66|326.67|323.77|326.53|323.63|15
1645108650000|2022-02-17 14:37:30|326.59|323.69|326.52|323.62|326.63|323.73|326.52|323.62|13
1645108660000|2022-02-17 14:37:40|326.53|323.63|326.53|323.63|326.54|323.64|326.52|323.62|5
1645108670000|2022-02-17 14:37:50|326.54|323.64|326.57|323.67|326.64|323.74|326.52|323.62|14
1645108680000|2022-02-17 14:38:00|326.59|323.69|326.49|323.59|326.59|323.69|326.46|323.56|18
1645108690000|2022-02-17 14:38:10|326.48|323.58|326.48|323.58|326.54|323.64|326.48|323.58|24
1645108700000|2022-02-17 14:38:20|326.49|323.59|326.47|323.57|326.53|323.63|326.47|323.57|15
1645108710000|2022-02-17 14:38:30|326.43|323.53|326.49|323.59|326.49|323.59|326.42|323.52|16
1645108720000|2022-02-17 14:38:40|326.54|323.64|326.42|323.52|326.55|323.65|326.41|323.51|12
1645108730000|2022-02-17 14:38:50|326.44|323.54|326.49|323.59|326.54|323.64|326.43|323.53|14
1645108740000|2022-02-17 14:39:00|326.5|323.6|326.51|323.61|326.52|323.62|326.49|323.59|9
1645108750000|2022-02-17 14:39:10|326.49|323.59|326.58|323.68|326.58|323.68|326.48|323.58|14
1645108760000|2022-02-17 14:39:20|326.57|323.67|326.5|323.6|326.61|323.71|326.46|323.56|19
1645108770000|2022-02-17 14:39:30|326.49|323.59|326.55|323.65|326.59|323.69|326.48|323.58|27
1645108780000|2022-02-17 14:39:40|326.54|323.64|326.5|323.6|326.57|323.67|326.45|323.55|20
1645108790000|2022-02-17 14:39:50|326.46|323.56|326.64|323.74|326.64|323.74|326.45|323.55|24
1645108800000|2022-02-17 14:40:00|326.62|323.72|326.71|323.81|326.73|323.83|326.62|323.72|20
1645108810000|2022-02-17 14:40:10|326.72|323.82|326.69|323.79|326.84|323.94|326.69|323.79|30
1645108820000|2022-02-17 14:40:20|326.72|323.82|326.66|323.76|326.72|323.82|326.56|323.66|19
1645108830000|2022-02-17 14:40:30|326.68|323.78|326.72|323.82|326.76|323.86|326.67|323.77|16
1645108840000|2022-02-17 14:40:40|326.7|323.8|326.57|323.67|326.75|323.85|326.55|323.65|26
1645108850000|2022-02-17 14:40:50|326.56|323.66|326.61|323.71|326.61|323.71|326.55|323.65|13
1645108860000|2022-02-17 14:41:00|326.6|323.7|326.54|323.64|326.6|323.7|326.49|323.59|18
1645108870000|2022-02-17 14:41:10|326.55|323.65|326.36|323.46|326.56|323.66|326.35|323.45|25
1645108880000|2022-02-17 14:41:20|326.42|323.52|326.33|323.43|326.42|323.52|326.28|323.38|17
1645108890000|2022-02-17 14:41:30|326.4|323.5|326.42|323.52|326.47|323.57|326.26|323.36|21
1645108900000|2022-02-17 14:41:40|326.41|323.51|326.37|323.47|326.46|323.56|326.37|323.47|17
1645108910000|2022-02-17 14:41:50|326.36|323.46|326.29|323.39|326.43|323.53|326.29|323.39|18
1645108920000|2022-02-17 14:42:00|326.3|323.4|326.24|323.34|326.3|323.4|326.24|323.34|13
1645108930000|2022-02-17 14:42:10|326.25|323.35|326.3|323.4|326.34|323.44|326.25|323.35|10
1645108940000|2022-02-17 14:42:20|326.29|323.39|326.28|323.38|326.35|323.45|326.24|323.34|18
1645108950000|2022-02-17 14:42:30|326.27|323.37|326.26|323.36|326.38|323.48|326.26|323.36|15
1645108960000|2022-02-17 14:42:40|326.25|323.35|326.13|323.23|326.25|323.35|326.13|323.23|10
1645108970000|2022-02-17 14:42:50|326.08|323.18|325.85|322.95|326.09|323.19|325.85|322.95|19
1645108980000|2022-02-17 14:43:00|325.82|322.92|325.94|323.04|326.01|323.11|325.78|322.88|23
1645108990000|2022-02-17 14:43:10|325.96|323.06|325.8|322.9|325.96|323.06|325.8|322.9|26
1645109000000|2022-02-17 14:43:20|325.81|322.91|325.66|322.76|325.81|322.91|325.58|322.68|22
1645109010000|2022-02-17 14:43:30|325.63|322.73|325.6|322.7|325.72|322.82|325.59|322.69|14
1645109020000|2022-02-17 14:43:40|325.59|322.69|325.37|322.47|325.59|322.69|325.37|322.47|10
1645109030000|2022-02-17 14:43:50|325.38|322.48|325.59|322.69|325.59|322.69|325.38|322.48|9
1645109040000|2022-02-17 14:44:00|325.58|322.68|325.72|322.82|325.72|322.82|325.52|322.62|20
1645109050000|2022-02-17 14:44:10|325.68|322.78|325.69|322.79|325.69|322.79|325.56|322.66|16
1645109060000|2022-02-17 14:44:20|325.67|322.77|325.7|322.8|325.71|322.81|325.61|322.71|24
1645109070000|2022-02-17 14:44:30|325.69|322.79|325.7|322.8|325.73|322.83|325.68|322.78|9
1645109080000|2022-02-17 14:44:40|325.71|322.81|325.79|322.89|325.79|322.89|325.7|322.8|10
1645109090000|2022-02-17 14:44:50|325.78|322.88|325.76|322.86|325.78|322.88|325.72|322.82|12
1645109100000|2022-02-17 14:45:00|325.77|322.87|325.54|322.64|325.77|322.87|325.54|322.64|17
1645109110000|2022-02-17 14:45:10|325.51|322.61|325.59|322.69|325.67|322.77|325.5|322.6|15
1645109120000|2022-02-17 14:45:20|325.63|322.73|325.66|322.76|325.66|322.76|325.59|322.69|14
1645109130000|2022-02-17 14:45:30|325.65|322.75|325.72|322.82|325.73|322.83|325.63|322.73|9
1645109140000|2022-02-17 14:45:40|325.73|322.83|325.64|322.74|325.73|322.83|325.64|322.74|18
1645109150000|2022-02-17 14:45:50|325.65|322.75|325.54|322.64|325.67|322.77|325.53|322.63|12
1645109160000|2022-02-17 14:46:00|325.55|322.65|325.36|322.46|325.55|322.65|325.36|322.46|20
1645109170000|2022-02-17 14:46:10|325.35|322.45|325.23|322.33|325.35|322.45|325.2|322.3|15
1645109180000|2022-02-17 14:46:20|325.25|322.35|325.31|322.41|325.34|322.44|325.25|322.35|18
1645109190000|2022-02-17 14:46:30|325.3|322.4|325.26|322.36|325.33|322.43|325.21|322.31|29
1645109200000|2022-02-17 14:46:40|325.27|322.37|325.06|322.16|325.27|322.37|325.04|322.14|18
1645109210000|2022-02-17 14:46:50|325.05|322.15|324.73|321.83|325.06|322.16|324.71|321.81|21
1645109220000|2022-02-17 14:47:00|324.75|321.85|324.86|321.96|324.98|322.08|324.75|321.85|25
1645109230000|2022-02-17 14:47:10|324.84|321.94|324.74|321.84|324.89|321.99|324.72|321.82|21
1645109240000|2022-02-17 14:47:20|324.73|321.83|324.79|321.89|324.86|321.96|324.7|321.8|17
1645109250000|2022-02-17 14:47:30|324.75|321.85|324.76|321.86|324.81|321.91|324.74|321.84|27
1645109260000|2022-02-17 14:47:40|324.77|321.87|324.72|321.82|324.77|321.87|324.72|321.82|6
1645109270000|2022-02-17 14:47:50|324.73|321.83|324.82|321.92|324.85|321.95|324.72|321.82|10
1645109280000|2022-02-17 14:48:00|324.83|321.93|324.85|321.95|324.88|321.98|324.83|321.93|13
1645109290000|2022-02-17 14:48:10|324.86|321.96|324.9|322|324.95|322.05|324.82|321.92|25
1645109300000|2022-02-17 14:48:20|324.93|322.03|325|322.1|325.01|322.11|324.89|321.99|18
1645109310000|2022-02-17 14:48:30|325.02|322.12|324.99|322.09|325.21|322.31|324.99|322.09|28
1645109320000|2022-02-17 14:48:40|325.02|322.12|324.81|321.91|325.04|322.14|324.77|321.87|29
1645109330000|2022-02-17 14:48:50|324.8|321.9|324.76|321.86|324.8|321.9|324.74|321.84|16
1645109340000|2022-02-17 14:49:00|324.75|321.85|324.84|321.94|324.85|321.95|324.75|321.85|15
1645109350000|2022-02-17 14:49:10|324.83|321.93|324.83|321.93|324.85|321.95|324.82|321.92|8
1645109360000|2022-02-17 14:49:20|324.82|321.92|324.83|321.93|324.84|321.94|324.79|321.89|14
1645109370000|2022-02-17 14:49:30|324.84|321.94|324.81|321.91|324.85|321.95|324.81|321.91|7
1645109380000|2022-02-17 14:49:40|324.8|321.9|324.89|321.99|324.89|321.99|324.79|321.89|13
1645109390000|2022-02-17 14:49:50|324.85|321.95|324.94|322.04|324.94|322.04|324.83|321.93|14
1645109400000|2022-02-17 14:50:00|324.89|321.99|324.84|321.94|324.91|322.01|324.81|321.91|21
1645109410000|2022-02-17 14:50:10|324.81|321.91|324.82|321.92|324.82|321.92|324.72|321.82|17
1645109420000|2022-02-17 14:50:20|324.8|321.9|324.81|321.91|324.84|321.94|324.73|321.83|17
1645109430000|2022-02-17 14:50:30|324.86|321.96|324.87|321.97|324.89|321.99|324.82|321.92|8
1645109440000|2022-02-17 14:50:40|324.85|321.95|324.87|321.97|324.89|321.99|324.83|321.93|15
1645109450000|2022-02-17 14:50:50|324.86|321.96|324.84|321.94|324.86|321.96|324.78|321.88|8
1645109460000|2022-02-17 14:51:00|324.83|321.93|324.79|321.89|324.85|321.95|324.78|321.88|14
1645109470000|2022-02-17 14:51:10|324.8|321.9|324.81|321.91|324.84|321.94|324.77|321.87|19
1645109480000|2022-02-17 14:51:20|324.82|321.92|324.79|321.89|324.94|322.04|324.79|321.89|23
1645109490000|2022-02-17 14:51:30|324.8|321.9|324.85|321.95|324.85|321.95|324.64|321.74|29
1645109500000|2022-02-17 14:51:40|324.86|321.96|324.61|321.71|324.89|321.99|324.61|321.71|28
1645109510000|2022-02-17 14:51:50|324.62|321.72|324.3|321.4|324.67|321.77|324.3|321.4|22
1645109520000|2022-02-17 14:52:00|324.29|321.39|324.35|321.45|324.37|321.47|324.29|321.39|12
1645109530000|2022-02-17 14:52:10|324.34|321.44|324.34|321.44|324.34|321.44|324.34|321.44|1
1645109540000|2022-02-17 14:52:20|324.35|321.45|324.13|321.23|324.35|321.45|324.12|321.22|13
1645109550000|2022-02-17 14:52:30|324.11|321.21|324.17|321.27|324.19|321.29|323.97|321.07|19
1645109560000|2022-02-17 14:52:40|324.14|321.24|323.8|320.9|324.16|321.26|323.8|320.9|28
1645109570000|2022-02-17 14:52:50|323.88|320.98|323.75|320.85|323.88|320.98|323.64|320.74|25
1645109580000|2022-02-17 14:53:00|323.73|320.83|323.87|320.97|323.95|321.05|323.73|320.83|30
1645109590000|2022-02-17 14:53:10|323.85|320.95|323.77|320.87|323.91|321.01|323.76|320.86|23
1645109600000|2022-02-17 14:53:20|323.76|320.86|323.59|320.69|323.76|320.86|323.54|320.64|27
1645109610000|2022-02-17 14:53:30|323.57|320.67|323.61|320.71|323.65|320.75|323.53|320.63|22
1645109620000|2022-02-17 14:53:40|323.62|320.72|323.45|320.55|323.62|320.72|323.43|320.53|27
1645109630000|2022-02-17 14:53:50|323.48|320.58|323.29|320.39|323.48|320.58|323.24|320.34|27
1645109640000|2022-02-17 14:54:00|323.33|320.43|323.12|320.22|323.33|320.43|323.04|320.14|29
1645109650000|2022-02-17 14:54:10|323.15|320.25|323.47|320.57|323.47|320.57|323.13|320.23|27
1645109660000|2022-02-17 14:54:20|323.48|320.58|323.55|320.65|323.67|320.77|323.48|320.58|27
1645109670000|2022-02-17 14:54:30|323.52|320.62|323.47|320.57|323.52|320.62|323.42|320.52|12
1645109680000|2022-02-17 14:54:40|323.46|320.56|323.24|320.34|323.46|320.56|323.24|320.34|15
1645109690000|2022-02-17 14:54:50|323.23|320.33|323.26|320.36|323.26|320.36|323.14|320.24|18
1645109700000|2022-02-17 14:55:00|323.27|320.37|323.69|320.79|323.69|320.79|323.27|320.37|26
1645109710000|2022-02-17 14:55:10|323.68|320.78|323.67|320.77|323.69|320.79|323.57|320.67|18
1645109720000|2022-02-17 14:55:20|323.68|320.78|323.61|320.71|323.69|320.79|323.59|320.69|20
1645109730000|2022-02-17 14:55:30|323.57|320.67|323.6|320.7|323.61|320.71|323.55|320.65|18
1645109740000|2022-02-17 14:55:40|323.61|320.71|323.58|320.68|323.63|320.73|323.48|320.58|26
1645109750000|2022-02-17 14:55:50|323.54|320.64|323.36|320.46|323.54|320.64|323.34|320.44|28
1645109760000|2022-02-17 14:56:00|323.37|320.47|323.35|320.45|323.39|320.49|323.26|320.36|22
1645109770000|2022-02-17 14:56:10|323.34|320.44|323.37|320.47|323.37|320.47|323.11|320.21|29
1645109780000|2022-02-17 14:56:20|323.36|320.46|323.09|320.19|323.5|320.6|323.09|320.19|29
1645109790000|2022-02-17 14:56:30|323.08|320.18|323.16|320.26|323.17|320.27|323|320.1|26
1645109800000|2022-02-17 14:56:40|323.2|320.3|323.23|320.33|323.26|320.36|323.15|320.25|21
1645109810000|2022-02-17 14:56:50|323.24|320.34|323.43|320.53|323.43|320.53|323.24|320.34|17
1645109820000|2022-02-17 14:57:00|323.39|320.49|323.4|320.5|323.41|320.51|323.27|320.37|25
1645109830000|2022-02-17 14:57:10|323.41|320.51|323.38|320.48|323.43|320.53|323.25|320.35|30
1645109840000|2022-02-17 14:57:20|323.42|320.52|323.36|320.46|323.42|320.52|323.31|320.41|26
1645109850000|2022-02-17 14:57:30|323.34|320.44|323.37|320.47|323.45|320.55|323.34|320.44|27
1645109860000|2022-02-17 14:57:40|323.38|320.48|323.45|320.55|323.45|320.55|323.36|320.46|17
1645109870000|2022-02-17 14:57:50|323.47|320.57|323.45|320.55|323.47|320.57|323.35|320.45|27
1645109880000|2022-02-17 14:58:00|323.46|320.56|323.67|320.77|323.83|320.93|323.46|320.56|29
1645109890000|2022-02-17 14:58:10|323.63|320.73|323.78|320.88|323.8|320.9|323.62|320.72|24
1645109900000|2022-02-17 14:58:20|323.8|320.9|323.73|320.83|323.8|320.9|323.71|320.81|22
1645109910000|2022-02-17 14:58:30|323.74|320.84|323.83|320.93|323.92|321.02|323.74|320.84|22
1645109920000|2022-02-17 14:58:40|323.82|320.92|323.9|321|323.91|321.01|323.82|320.92|17
1645109930000|2022-02-17 14:58:50|323.87|320.97|323.83|320.93|323.87|320.97|323.78|320.88|24
1645109940000|2022-02-17 14:59:00|323.82|320.92|323.67|320.77|323.83|320.93|323.62|320.72|17
1645109950000|2022-02-17 14:59:10|323.73|320.83|323.81|320.91|323.87|320.97|323.73|320.83|26
1645109960000|2022-02-17 14:59:20|323.8|320.9|323.89|320.99|323.89|320.99|323.71|320.81|23
1645109970000|2022-02-17 14:59:30|323.85|320.95|323.83|320.93|323.85|320.95|323.81|320.91|14
1645109980000|2022-02-17 14:59:40|323.85|320.95|323.93|321.03|323.93|321.03|323.83|320.93|25
1645109990000|2022-02-17 14:59:50|323.92|321.02|324.02|321.12|324.06|321.16|323.92|321.02|22
1645110000000|2022-02-17 15:00:00|324.01|321.11|323.7|320.8|324.02|321.12|323.7|320.8|26
1645110010000|2022-02-17 15:00:10|323.71|320.81|323.6|320.7|323.74|320.84|323.6|320.7|15
1645110020000|2022-02-17 15:00:20|323.59|320.69|323.64|320.74|323.64|320.74|323.59|320.69|15
1645110030000|2022-02-17 15:00:30|323.68|320.78|323.8|320.9|323.8|320.9|323.62|320.72|17
1645110040000|2022-02-17 15:00:40|323.81|320.91|324.02|321.12|324.02|321.12|323.79|320.89|27
1645110050000|2022-02-17 15:00:50|324.03|321.13|324.04|321.14|324.18|321.28|323.98|321.08|22
1645110060000|2022-02-17 15:01:00|324.05|321.15|323.9|321|324.05|321.15|323.87|320.97|17
1645110070000|2022-02-17 15:01:10|323.88|320.98|323.93|321.03|323.94|321.04|323.87|320.97|16
1645110080000|2022-02-17 15:01:20|323.96|321.06|324.26|321.36|324.27|321.37|323.96|321.06|26
1645110090000|2022-02-17 15:01:30|324.27|321.37|324.46|321.56|324.52|321.62|324.27|321.37|28
1645110100000|2022-02-17 15:01:40|324.45|321.55|324.31|321.41|324.45|321.55|324.28|321.38|26
1645110110000|2022-02-17 15:01:50|324.32|321.42|324.45|321.55|324.45|321.55|324.31|321.41|11
1645110120000|2022-02-17 15:02:00|324.44|321.54|324.4|321.5|324.5|321.6|324.38|321.48|25
1645110130000|2022-02-17 15:02:10|324.41|321.51|324.45|321.55|324.46|321.56|324.36|321.46|20
1645110140000|2022-02-17 15:02:20|324.44|321.54|324.44|321.54|324.45|321.55|324.42|321.52|14
1645110150000|2022-02-17 15:02:30|324.47|321.57|324.54|321.64|324.55|321.65|324.47|321.57|10
1645110160000|2022-02-17 15:02:40|324.55|321.65|324.64|321.74|324.64|321.74|324.55|321.65|17
1645110170000|2022-02-17 15:02:50|324.63|321.73|324.58|321.68|324.64|321.74|324.57|321.67|20
1645110180000|2022-02-17 15:03:00|324.56|321.66|324.66|321.76|324.66|321.76|324.44|321.54|20
1645110190000|2022-02-17 15:03:10|324.65|321.75|324.62|321.72|324.77|321.87|324.59|321.69|18
1645110200000|2022-02-17 15:03:20|324.63|321.73|324.66|321.76|324.67|321.77|324.63|321.73|15
1645110210000|2022-02-17 15:03:30|324.67|321.77|324.9|322|324.91|322.01|324.67|321.77|24
1645110220000|2022-02-17 15:03:40|324.91|322.01|324.87|321.97|324.94|322.04|324.86|321.96|12
1645110230000|2022-02-17 15:03:50|324.88|321.98|325.1|322.2|325.13|322.23|324.88|321.98|23
1645110240000|2022-02-17 15:04:00|325.09|322.19|324.96|322.06|325.09|322.19|324.96|322.06|17
1645110250000|2022-02-17 15:04:10|324.93|322.03|324.93|322.03|324.93|322.03|324.9|322|11
1645110260000|2022-02-17 15:04:20|324.92|322.02|324.94|322.04|324.99|322.09|324.9|322|25
1645110270000|2022-02-17 15:04:30|324.95|322.05|324.93|322.03|324.96|322.06|324.93|322.03|5
1645110280000|2022-02-17 15:04:40|324.94|322.04|324.89|321.99|324.96|322.06|324.89|321.99|14
1645110290000|2022-02-17 15:04:50|324.88|321.98|324.83|321.93|324.88|321.98|324.8|321.9|12
1645110300000|2022-02-17 15:05:00|324.84|321.94|324.69|321.79|324.84|321.94|324.67|321.77|22
1645110310000|2022-02-17 15:05:10|324.7|321.8|324.82|321.92|324.85|321.95|324.68|321.78|24
1645110320000|2022-02-17 15:05:20|324.81|321.91|324.71|321.81|324.84|321.94|324.7|321.8|17
1645110330000|2022-02-17 15:05:30|324.7|321.8|324.55|321.65|324.72|321.82|324.54|321.64|22
1645110340000|2022-02-17 15:05:40|324.56|321.66|324.57|321.67|324.59|321.69|324.55|321.65|15
1645110350000|2022-02-17 15:05:50|324.59|321.69|324.72|321.82|324.72|321.82|324.56|321.66|18
1645110360000|2022-02-17 15:06:00|324.7|321.8|324.68|321.78|324.73|321.83|324.65|321.75|12
1645110370000|2022-02-17 15:06:10|324.67|321.77|324.74|321.84|324.74|321.84|324.67|321.77|8
1645110380000|2022-02-17 15:06:20|324.75|321.85|324.95|322.05|324.95|322.05|324.75|321.85|18
1645110390000|2022-02-17 15:06:30|324.94|322.04|325.18|322.28|325.18|322.28|324.94|322.04|16
1645110400000|2022-02-17 15:06:40|325.21|322.31|325.17|322.27|325.21|322.31|325.15|322.25|16
1645110410000|2022-02-17 15:06:50|325.18|322.28|325.28|322.38|325.28|322.38|325.18|322.28|11
1645110420000|2022-02-17 15:07:00|325.27|322.37|325.15|322.25|325.29|322.39|325.14|322.24|21
1645110430000|2022-02-17 15:07:10|325.17|322.27|325.16|322.26|325.18|322.28|325.14|322.24|14
1645110440000|2022-02-17 15:07:20|325.17|322.27|325.17|322.27|325.23|322.33|325.17|322.27|19
1645110450000|2022-02-17 15:07:30|325.19|322.29|325.22|322.32|325.22|322.32|325.17|322.27|11
1645110460000|2022-02-17 15:07:40|325.2|322.3|325.26|322.36|325.27|322.37|325.19|322.29|12
1645110470000|2022-02-17 15:07:50|325.27|322.37|325.24|322.34|325.27|322.37|325.24|322.34|8
1645110480000|2022-02-17 15:08:00|325.23|322.33|325.22|322.32|325.25|322.35|325.15|322.25|20
1645110490000|2022-02-17 15:08:10|325.2|322.3|324.85|321.95|325.21|322.31|324.84|321.94|25
1645110500000|2022-02-17 15:08:20|324.83|321.93|324.7|321.8|324.83|321.93|324.69|321.79|19
1645110510000|2022-02-17 15:08:30|324.71|321.81|324.67|321.77|324.72|321.82|324.67|321.77|9
1645110520000|2022-02-17 15:08:40|324.65|321.75|324.74|321.84|324.74|321.84|324.6|321.7|26
1645110530000|2022-02-17 15:08:50|324.75|321.85|324.75|321.85|324.8|321.9|324.74|321.84|14
1645110540000|2022-02-17 15:09:00|324.76|321.86|324.46|321.56|324.76|321.86|324.44|321.54|24
1645110550000|2022-02-17 15:09:10|324.47|321.57|324.46|321.56|324.47|321.57|324.46|321.56|2
1645110560000|2022-02-17 15:09:20|324.47|321.57|324.42|321.52|324.48|321.58|324.42|321.52|9
1645110570000|2022-02-17 15:09:30|324.43|321.53|324.6|321.7|324.62|321.72|324.42|321.52|11
1645110580000|2022-02-17 15:09:40|324.59|321.69|324.68|321.78|324.82|321.92|324.59|321.69|9
1645110590000|2022-02-17 15:09:50|324.64|321.74|324.69|321.79|324.7|321.8|324.62|321.72|10
1645110600000|2022-02-17 15:10:00|324.68|321.78|324.66|321.76|324.68|321.78|324.65|321.75|7
1645110610000|2022-02-17 15:10:10|324.64|321.74|324.69|321.79|324.69|321.79|324.58|321.68|13
1645110620000|2022-02-17 15:10:20|324.7|321.8|324.68|321.78|324.75|321.85|324.67|321.77|8
1645110630000|2022-02-17 15:10:30|324.67|321.77|324.55|321.65|324.67|321.77|324.55|321.65|8
1645110640000|2022-02-17 15:10:40|324.54|321.64|324.54|321.64|324.58|321.68|324.5|321.6|14
1645110650000|2022-02-17 15:10:50|324.53|321.63|324.5|321.6|324.61|321.71|324.49|321.59|19
1645110660000|2022-02-17 15:11:00|324.49|321.59|324.4|321.5|324.51|321.61|324.37|321.47|19
1645110670000|2022-02-17 15:11:10|324.39|321.49|324.43|321.53|324.48|321.58|324.38|321.48|12
1645110680000|2022-02-17 15:11:20|324.42|321.52|324.33|321.43|324.43|321.53|324.3|321.4|14
1645110690000|2022-02-17 15:11:30|324.31|321.41|324.32|321.42|324.33|321.43|324.29|321.39|9
1645110700000|2022-02-17 15:11:40|324.29|321.39|324.26|321.36|324.32|321.42|324.26|321.36|17
1645110710000|2022-02-17 15:11:50|324.25|321.35|324.1|321.2|324.25|321.35|324.1|321.2|20
1645110720000|2022-02-17 15:12:00|324.01|321.11|323.97|321.07|324.02|321.12|323.89|320.99|24
1645110730000|2022-02-17 15:12:10|323.92|321.02|324.08|321.18|324.08|321.18|323.89|320.99|21
1645110740000|2022-02-17 15:12:20|324.04|321.14|324.05|321.15|324.09|321.19|324.04|321.14|8
1645110750000|2022-02-17 15:12:30|324.04|321.14|324.09|321.19|324.1|321.2|324.04|321.14|10
1645110760000|2022-02-17 15:12:40|324.1|321.2|323.95|321.05|324.17|321.27|323.95|321.05|20
1645110770000|2022-02-17 15:12:50|323.96|321.06|324.05|321.15|324.05|321.15|323.95|321.05|10
1645110780000|2022-02-17 15:13:00|324.06|321.16|324.15|321.25|324.17|321.27|324.06|321.16|15
1645110790000|2022-02-17 15:13:10|324.14|321.24|324.15|321.25|324.17|321.27|324.11|321.21|17
1645110800000|2022-02-17 15:13:20|324.14|321.24|324.28|321.38|324.29|321.39|324.14|321.24|23
1645110810000|2022-02-17 15:13:30|324.31|321.41|324.53|321.63|324.53|321.63|324.28|321.38|25
1645110820000|2022-02-17 15:13:40|324.52|321.62|324.6|321.7|324.63|321.73|324.48|321.58|23
1645110830000|2022-02-17 15:13:50|324.59|321.69|324.58|321.68|324.6|321.7|324.55|321.65|14
1645110840000|2022-02-17 15:14:00|324.57|321.67|324.58|321.68|324.58|321.68|324.52|321.62|12
1645110850000|2022-02-17 15:14:10|324.57|321.67|324.71|321.81|324.76|321.86|324.53|321.63|28
1645110860000|2022-02-17 15:14:20|324.74|321.84|324.54|321.64|324.76|321.86|324.5|321.6|28
1645110870000|2022-02-17 15:14:30|324.53|321.63|324.59|321.69|324.61|321.71|324.52|321.62|24
1645110880000|2022-02-17 15:14:40|324.6|321.7|324.68|321.78|324.69|321.79|324.59|321.69|16
1645110890000|2022-02-17 15:14:50|324.69|321.79|324.67|321.77|324.72|321.82|324.67|321.77|14
1645110900000|2022-02-17 15:15:00|324.66|321.76|324.57|321.67|324.68|321.78|324.56|321.66|19
1645110910000|2022-02-17 15:15:10|324.58|321.68|324.62|321.72|324.62|321.72|324.58|321.68|13
1645110920000|2022-02-17 15:15:20|324.61|321.71|324.56|321.66|324.61|321.71|324.56|321.66|14
1645110930000|2022-02-17 15:15:30|324.57|321.67|324.44|321.54|324.57|321.67|324.44|321.54|23
1645110940000|2022-02-17 15:15:40|324.43|321.53|324.37|321.47|324.47|321.57|324.35|321.45|21
1645110950000|2022-02-17 15:15:50|324.38|321.48|324.38|321.48|324.4|321.5|324.36|321.46|13
1645110960000|2022-02-17 15:16:00|324.39|321.49|324.4|321.5|324.43|321.53|324.36|321.46|20
1645110970000|2022-02-17 15:16:10|324.42|321.52|324.2|321.3|324.43|321.53|324.2|321.3|18
1645110980000|2022-02-17 15:16:20|324.19|321.29|324.13|321.23|324.22|321.32|324.08|321.18|18
1645110990000|2022-02-17 15:16:30|324.15|321.25|323.87|320.97|324.15|321.25|323.87|320.97|23
1645111000000|2022-02-17 15:16:40|323.82|320.92|324.01|321.11|324.03|321.13|323.81|320.91|25
1645111010000|2022-02-17 15:16:50|323.99|321.09|323.87|320.97|323.99|321.09|323.74|320.84|22
1645111020000|2022-02-17 15:17:00|323.86|320.96|323.93|321.03|323.93|321.03|323.85|320.95|19
1645111030000|2022-02-17 15:17:10|323.92|321.02|323.87|320.97|323.96|321.06|323.83|320.93|24
1645111040000|2022-02-17 15:17:20|323.85|320.95|323.8|320.9|323.85|320.95|323.77|320.87|9
1645111050000|2022-02-17 15:17:30|323.83|320.93|323.87|320.97|323.89|320.99|323.81|320.91|9
1645111060000|2022-02-17 15:17:40|323.82|320.92|323.82|320.92|323.84|320.94|323.78|320.88|14
1645111070000|2022-02-17 15:17:50|323.79|320.89|323.73|320.83|323.8|320.9|323.69|320.79|14
1645111080000|2022-02-17 15:18:00|323.74|320.84|323.74|320.84|323.8|320.9|323.74|320.84|13
1645111090000|2022-02-17 15:18:10|323.75|320.85|323.85|320.95|323.85|320.95|323.72|320.82|10
1645111100000|2022-02-17 15:18:20|323.86|320.96|323.83|320.93|323.94|321.04|323.82|320.92|23
1645111110000|2022-02-17 15:18:30|323.84|320.94|323.74|320.84|323.84|320.94|323.73|320.83|10
1645111120000|2022-02-17 15:18:40|323.76|320.86|323.82|320.92|323.84|320.94|323.74|320.84|15
1645111130000|2022-02-17 15:18:50|323.83|320.93|323.94|321.04|323.97|321.07|323.83|320.93|22
1645111140000|2022-02-17 15:19:00|323.97|321.07|324.27|321.37|324.29|321.39|323.97|321.07|22
1645111150000|2022-02-17 15:19:10|324.26|321.36|324.62|321.72|324.63|321.73|324.26|321.36|27
1645111160000|2022-02-17 15:19:20|324.6|321.7|324.59|321.69|324.82|321.92|324.5|321.6|30
1645111170000|2022-02-17 15:19:30|324.63|321.73|324.68|321.78|324.68|321.78|324.59|321.69|14
1645111180000|2022-02-17 15:19:40|324.64|321.74|324.48|321.58|324.64|321.74|324.48|321.58|21
1645111190000|2022-02-17 15:19:50|324.47|321.57|324.49|321.59|324.58|321.68|324.45|321.55|17
1645111200000|2022-02-17 15:20:00|324.48|321.58|324.33|321.43|324.48|321.58|324.3|321.4|17
1645111210000|2022-02-17 15:20:10|324.32|321.42|324.03|321.13|324.32|321.42|324.03|321.13|32
1645111220000|2022-02-17 15:20:20|324.04|321.14|324.04|321.14|324.1|321.2|324.03|321.13|27
1645111230000|2022-02-17 15:20:30|324.09|321.19|324.15|321.25|324.18|321.28|323.96|321.06|18
1645111240000|2022-02-17 15:20:40|324.11|321.21|324.1|321.2|324.12|321.22|324.04|321.14|20
1645111250000|2022-02-17 15:20:50|324.12|321.22|323.88|320.98|324.12|321.22|323.87|320.97|23
1645111260000|2022-02-17 15:21:00|323.86|320.96|323.55|320.65|323.86|320.96|323.51|320.61|28
1645111270000|2022-02-17 15:21:10|323.58|320.68|323.51|320.61|323.59|320.69|323.49|320.59|26
1645111280000|2022-02-17 15:21:20|323.53|320.63|323.61|320.71|323.61|320.71|323.45|320.55|27
1645111290000|2022-02-17 15:21:30|323.62|320.72|323.48|320.58|323.62|320.72|323.48|320.58|17
1645111300000|2022-02-17 15:21:40|323.49|320.59|323.36|320.46|323.5|320.6|323.36|320.46|16
1645111310000|2022-02-17 15:21:50|323.38|320.48|323.37|320.47|323.39|320.49|323.37|320.47|8
1645111320000|2022-02-17 15:22:00|323.35|320.45|323.52|320.62|323.61|320.71|323.35|320.45|29
1645111330000|2022-02-17 15:22:10|323.51|320.61|323.75|320.85|323.77|320.87|323.5|320.6|29
1645111340000|2022-02-17 15:22:20|323.72|320.82|323.65|320.75|323.81|320.91|323.65|320.75|26
1645111350000|2022-02-17 15:22:30|323.64|320.74|323.71|320.81|323.72|320.82|323.62|320.72|21
1645111360000|2022-02-17 15:22:40|323.72|320.82|323.8|320.9|323.8|320.9|323.69|320.79|20
1645111370000|2022-02-17 15:22:50|323.81|320.91|323.56|320.66|323.83|320.93|323.56|320.66|20
1645111380000|2022-02-17 15:23:00|323.55|320.65|323.72|320.82|323.73|320.83|323.49|320.59|28
1645111390000|2022-02-17 15:23:10|323.73|320.83|323.79|320.89|323.81|320.91|323.72|320.82|15
1645111400000|2022-02-17 15:23:20|323.8|320.9|323.72|320.82|323.8|320.9|323.69|320.79|19
1645111410000|2022-02-17 15:23:30|323.71|320.81|323.49|320.59|323.71|320.81|323.37|320.47|24
1645111420000|2022-02-17 15:23:40|323.42|320.52|323.48|320.58|323.49|320.59|323.37|320.47|13
1645111430000|2022-02-17 15:23:50|323.53|320.63|323.51|320.61|323.56|320.66|323.4|320.5|24
1645111440000|2022-02-17 15:24:00|323.52|320.62|323.58|320.68|323.65|320.75|323.52|320.62|26
1645111450000|2022-02-17 15:24:10|323.59|320.69|323.6|320.7|323.65|320.75|323.56|320.66|17
1645111460000|2022-02-17 15:24:20|323.61|320.71|323.56|320.66|323.61|320.71|323.53|320.63|19
1645111470000|2022-02-17 15:24:30|323.54|320.64|323.52|320.62|323.58|320.68|323.52|320.62|21
1645111480000|2022-02-17 15:24:40|323.54|320.64|323.49|320.59|323.55|320.65|323.45|320.55|22
1645111490000|2022-02-17 15:24:50|323.53|320.63|323.55|320.65|323.59|320.69|323.45|320.55|25
1645111500000|2022-02-17 15:25:00|323.57|320.67|323.55|320.65|323.6|320.7|323.54|320.64|19
1645111510000|2022-02-17 15:25:10|323.57|320.67|323.45|320.55|323.58|320.68|323.44|320.54|20
1645111520000|2022-02-17 15:25:20|323.46|320.56|323.42|320.52|323.46|320.56|323.36|320.46|18
1645111530000|2022-02-17 15:25:30|323.41|320.51|323.38|320.48|323.44|320.54|323.33|320.43|19
1645111540000|2022-02-17 15:25:40|323.37|320.47|323.33|320.43|323.37|320.47|323.3|320.4|17
1645111550000|2022-02-17 15:25:50|323.32|320.42|323.2|320.3|323.32|320.42|323.18|320.28|25
1645111560000|2022-02-17 15:26:00|323.21|320.31|323.21|320.31|323.24|320.34|323.17|320.27|25
1645111570000|2022-02-17 15:26:10|323.2|320.3|323.26|320.36|323.27|320.37|323.2|320.3|20
1645111580000|2022-02-17 15:26:20|323.25|320.35|323.39|320.49|323.41|320.51|323.22|320.32|20
1645111590000|2022-02-17 15:26:30|323.4|320.5|323.54|320.64|323.55|320.65|323.37|320.47|27
1645111600000|2022-02-17 15:26:40|323.53|320.63|323.66|320.76|323.7|320.8|323.53|320.63|20
1645111610000|2022-02-17 15:26:50|323.64|320.74|323.59|320.69|323.64|320.74|323.55|320.65|10
1645111620000|2022-02-17 15:27:00|323.6|320.7|323.71|320.81|323.71|320.81|323.6|320.7|16
1645111630000|2022-02-17 15:27:10|323.72|320.82|323.77|320.87|323.85|320.95|323.72|320.82|16
1645111640000|2022-02-17 15:27:20|323.82|320.92|324.03|321.13|324.03|321.13|323.77|320.87|32
1645111650000|2022-02-17 15:27:30|324|321.1|324.1|321.2|324.17|321.27|323.94|321.04|17
1645111660000|2022-02-17 15:27:40|324.09|321.19|324.25|321.35|324.25|321.35|324.09|321.19|19
1645111670000|2022-02-17 15:27:50|324.23|321.33|324.29|321.39|324.29|321.39|324.22|321.32|11
1645111680000|2022-02-17 15:28:00|324.28|321.38|324.46|321.56|324.46|321.56|324.23|321.33|15
1645111690000|2022-02-17 15:28:10|324.45|321.55|324.56|321.66|324.58|321.68|324.43|321.53|21
1645111700000|2022-02-17 15:28:20|324.55|321.65|324.61|321.71|324.61|321.71|324.53|321.63|20
1645111710000|2022-02-17 15:28:30|324.56|321.66|324.52|321.62|324.58|321.68|324.5|321.6|18
1645111720000|2022-02-17 15:28:40|324.51|321.61|324.55|321.65|324.58|321.68|324.51|321.61|20
1645111730000|2022-02-17 15:28:50|324.54|321.64|324.3|321.4|324.55|321.65|324.29|321.39|27
1645111740000|2022-02-17 15:29:00|324.28|321.38|324.28|321.38|324.31|321.41|324.27|321.37|9
1645111750000|2022-02-17 15:29:10|324.29|321.39|324.36|321.46|324.4|321.5|324.29|321.39|26
1645111760000|2022-02-17 15:29:20|324.39|321.49|324.34|321.44|324.44|321.54|324.33|321.43|18
1645111770000|2022-02-17 15:29:30|324.35|321.45|324.36|321.46|324.41|321.51|324.34|321.44|22
1645111780000|2022-02-17 15:29:40|324.31|321.41|324.33|321.43|324.36|321.46|324.31|321.41|16
1645111790000|2022-02-17 15:29:50|324.35|321.45|324.34|321.44|324.36|321.46|324.34|321.44|4
1645111800000|2022-02-17 15:30:00|324.29|321.39|324.15|321.25|324.31|321.41|324.13|321.23|20
1645111810000|2022-02-17 15:30:10|324.14|321.24|324.11|321.21|324.16|321.26|324.09|321.19|24
1645111820000|2022-02-17 15:30:20|324.1|321.2|324.26|321.36|324.26|321.36|324.09|321.19|22
1645111830000|2022-02-17 15:30:30|324.31|321.41|324.39|321.49|324.39|321.49|324.27|321.37|13
1645111840000|2022-02-17 15:30:40|324.38|321.48|324.66|321.76|324.67|321.77|324.38|321.48|28
1645111850000|2022-02-17 15:30:50|324.71|321.81|324.66|321.76|324.71|321.81|324.63|321.73|22
1645111860000|2022-02-17 15:31:00|324.67|321.77|324.76|321.86|324.84|321.94|324.67|321.77|31
1645111870000|2022-02-17 15:31:10|324.77|321.87|324.71|321.81|324.83|321.93|324.71|321.81|22
1645111880000|2022-02-17 15:31:20|324.7|321.8|324.63|321.73|324.73|321.83|324.63|321.73|24
1645111890000|2022-02-17 15:31:30|324.64|321.74|324.66|321.76|324.68|321.78|324.62|321.72|18
1645111900000|2022-02-17 15:31:40|324.67|321.77|324.71|321.81|324.8|321.9|324.67|321.77|18
1645111910000|2022-02-17 15:31:50|324.7|321.8|324.78|321.88|324.78|321.88|324.64|321.74|19
1645111920000|2022-02-17 15:32:00|324.75|321.85|324.74|321.84|324.76|321.86|324.71|321.81|18
1645111930000|2022-02-17 15:32:10|324.75|321.85|324.65|321.75|324.75|321.85|324.62|321.72|19
1645111940000|2022-02-17 15:32:20|324.66|321.76|324.65|321.75|324.69|321.79|324.64|321.74|19
1645111950000|2022-02-17 15:32:30|324.66|321.76|324.68|321.78|324.72|321.82|324.66|321.76|20
1645111960000|2022-02-17 15:32:40|324.69|321.79|324.68|321.78|324.71|321.81|324.68|321.78|8
1645111970000|2022-02-17 15:32:50|324.66|321.76|324.59|321.69|324.74|321.84|324.57|321.67|20
1645111980000|2022-02-17 15:33:00|324.63|321.73|324.57|321.67|324.7|321.8|324.57|321.67|26
1645111990000|2022-02-17 15:33:10|324.56|321.66|324.64|321.74|324.64|321.74|324.54|321.64|25
1645112000000|2022-02-17 15:33:20|324.61|321.71|324.66|321.76|324.69|321.79|324.59|321.69|22
1645112010000|2022-02-17 15:33:30|324.67|321.77|324.55|321.65|324.67|321.77|324.54|321.64|21
1645112020000|2022-02-17 15:33:40|324.56|321.66|324.57|321.67|324.62|321.72|324.53|321.63|24
1645112030000|2022-02-17 15:33:50|324.59|321.69|324.57|321.67|324.6|321.7|324.55|321.65|19
1645112040000|2022-02-17 15:34:00|324.56|321.66|324.61|321.71|324.62|321.72|324.56|321.66|9
1645112050000|2022-02-17 15:34:10|324.58|321.68|324.59|321.69|324.59|321.69|324.56|321.66|7
1645112060000|2022-02-17 15:34:20|324.6|321.7|324.59|321.69|324.6|321.7|324.58|321.68|12
1645112070000|2022-02-17 15:34:30|324.62|321.72|324.65|321.75|324.68|321.78|324.62|321.72|16
1645112080000|2022-02-17 15:34:40|324.64|321.74|324.62|321.72|324.64|321.74|324.58|321.68|16
1645112090000|2022-02-17 15:34:50|324.63|321.73|324.6|321.7|324.63|321.73|324.55|321.65|22
1645112100000|2022-02-17 15:35:00|324.62|321.72|324.44|321.54|324.62|321.72|324.42|321.52|24
1645112110000|2022-02-17 15:35:10|324.45|321.55|324.45|321.55|324.49|321.59|324.44|321.54|17
1645112120000|2022-02-17 15:35:20|324.42|321.52|324.33|321.43|324.48|321.58|324.29|321.39|20
1645112130000|2022-02-17 15:35:30|324.32|321.42|324.26|321.36|324.32|321.42|324.22|321.32|16
1645112140000|2022-02-17 15:35:40|324.23|321.33|324.01|321.11|324.24|321.34|323.94|321.04|30
1645112150000|2022-02-17 15:35:50|324.03|321.13|324.01|321.11|324.05|321.15|323.9|321|23
1645112160000|2022-02-17 15:36:00|323.99|321.09|323.93|321.03|323.99|321.09|323.89|320.99|23
1645112170000|2022-02-17 15:36:10|323.95|321.05|323.71|320.81|323.98|321.08|323.69|320.79|25
1645112180000|2022-02-17 15:36:20|323.68|320.78|323.7|320.8|323.83|320.93|323.64|320.74|18
1645112190000|2022-02-17 15:36:30|323.69|320.79|323.63|320.73|323.73|320.83|323.63|320.73|15
1645112200000|2022-02-17 15:36:40|323.61|320.71|323.53|320.63|323.61|320.71|323.53|320.63|16
1645112210000|2022-02-17 15:36:50|323.5|320.6|323.51|320.61|323.52|320.62|323.39|320.49|25
1645112220000|2022-02-17 15:37:00|323.49|320.59|323.35|320.45|323.49|320.59|323.33|320.43|20
1645112230000|2022-02-17 15:37:10|323.36|320.46|323.39|320.49|323.4|320.5|323.27|320.37|18
1645112240000|2022-02-17 15:37:20|323.38|320.48|323.06|320.16|323.38|320.48|322.93|320.03|28
1645112250000|2022-02-17 15:37:30|323.07|320.17|323.22|320.32|323.32|320.42|323.06|320.16|31
1645112260000|2022-02-17 15:37:40|323.2|320.3|323.47|320.57|323.49|320.59|323.17|320.27|31
1645112270000|2022-02-17 15:37:50|323.4|320.5|323.52|320.62|323.52|320.62|323.28|320.38|29
1645112280000|2022-02-17 15:38:00|323.53|320.63|323.66|320.76|323.7|320.8|323.46|320.56|23
1645112290000|2022-02-17 15:38:10|323.68|320.78|323.7|320.8|323.7|320.8|323.64|320.74|20
1645112300000|2022-02-17 15:38:20|323.73|320.83|323.96|321.06|324.01|321.11|323.73|320.83|30
1645112310000|2022-02-17 15:38:30|323.97|321.07|324|321.1|324.05|321.15|323.89|320.99|32
1645112320000|2022-02-17 15:38:40|323.99|321.09|324.31|321.41|324.35|321.45|323.99|321.09|29
1645112330000|2022-02-17 15:38:50|324.36|321.46|324.21|321.31|324.36|321.46|324.21|321.31|18
1645112340000|2022-02-17 15:39:00|324.22|321.32|324.41|321.51|324.41|321.51|324.22|321.32|22
1645112350000|2022-02-17 15:39:10|324.38|321.48|324.7|321.8|324.7|321.8|324.38|321.48|22
1645112360000|2022-02-17 15:39:20|324.62|321.72|324.73|321.83|324.8|321.9|324.61|321.71|29
1645112370000|2022-02-17 15:39:30|324.71|321.81|324.62|321.72|324.74|321.84|324.61|321.71|27
1645112380000|2022-02-17 15:39:40|324.63|321.73|324.57|321.67|324.63|321.73|324.53|321.63|23
1645112390000|2022-02-17 15:39:50|324.55|321.65|324.61|321.71|324.62|321.72|324.44|321.54|28
1645112400000|2022-02-17 15:40:00|324.62|321.72|324.58|321.68|324.62|321.72|324.53|321.63|22
1645112410000|2022-02-17 15:40:10|324.57|321.67|324.5|321.6|324.57|321.67|324.36|321.46|26
1645112420000|2022-02-17 15:40:20|324.49|321.59|324.6|321.7|324.66|321.76|324.47|321.57|25
1645112430000|2022-02-17 15:40:30|324.57|321.67|324.4|321.5|324.57|321.67|324.4|321.5|23
1645112440000|2022-02-17 15:40:40|324.39|321.49|324.3|321.4|324.39|321.49|324.29|321.39|18
1645112450000|2022-02-17 15:40:50|324.27|321.37|324.3|321.4|324.3|321.4|324.26|321.36|10
1645112460000|2022-02-17 15:41:00|324.31|321.41|324.36|321.46|324.42|321.52|324.27|321.37|20
1645112470000|2022-02-17 15:41:10|324.37|321.47|324.48|321.58|324.49|321.59|324.34|321.44|17
1645112480000|2022-02-17 15:41:20|324.49|321.59|324.45|321.55|324.49|321.59|324.43|321.53|20
1645112490000|2022-02-17 15:41:30|324.46|321.56|324.54|321.64|324.54|321.64|324.45|321.55|11
1645112500000|2022-02-17 15:41:40|324.5|321.6|324.56|321.66|324.62|321.72|324.5|321.6|17
1645112510000|2022-02-17 15:41:50|324.57|321.67|324.61|321.71|324.61|321.71|324.57|321.67|5
1645112520000|2022-02-17 15:42:00|324.62|321.72|324.69|321.79|324.73|321.83|324.57|321.67|23
1645112530000|2022-02-17 15:42:10|324.7|321.8|324.65|321.75|324.75|321.85|324.58|321.68|25
1645112540000|2022-02-17 15:42:20|324.64|321.74|324.55|321.65|324.64|321.74|324.54|321.64|15
1645112550000|2022-02-17 15:42:30|324.57|321.67|324.59|321.69|324.6|321.7|324.55|321.65|10
1645112560000|2022-02-17 15:42:40|324.57|321.67|324.61|321.71|324.67|321.77|324.57|321.67|15
1645112570000|2022-02-17 15:42:50|324.63|321.73|324.72|321.82|324.73|321.83|324.63|321.73|13
1645112580000|2022-02-17 15:43:00|324.74|321.84|324.76|321.86|324.85|321.95|324.73|321.83|17
1645112590000|2022-02-17 15:43:10|324.77|321.87|324.67|321.77|324.78|321.88|324.67|321.77|16
1645112600000|2022-02-17 15:43:20|324.66|321.76|324.65|321.75|324.7|321.8|324.61|321.71|16
1645112610000|2022-02-17 15:43:30|324.66|321.76|324.64|321.74|324.67|321.77|324.61|321.71|20
1645112620000|2022-02-17 15:43:40|324.63|321.73|324.63|321.73|324.71|321.81|324.62|321.72|12
1645112630000|2022-02-17 15:43:50|324.66|321.76|324.7|321.8|324.7|321.8|324.63|321.73|14
1645112640000|2022-02-17 15:44:00|324.68|321.78|324.63|321.73|324.75|321.85|324.61|321.71|20
1645112650000|2022-02-17 15:44:10|324.62|321.72|324.65|321.75|324.69|321.79|324.62|321.72|17
1645112660000|2022-02-17 15:44:20|324.66|321.76|324.65|321.75|324.66|321.76|324.64|321.74|8
1645112670000|2022-02-17 15:44:30|324.64|321.74|324.63|321.73|324.65|321.75|324.58|321.68|19
1645112680000|2022-02-17 15:44:40|324.62|321.72|324.53|321.63|324.62|321.72|324.53|321.63|19
1645112690000|2022-02-17 15:44:50|324.59|321.69|324.67|321.77|324.68|321.78|324.58|321.68|23
1645112700000|2022-02-17 15:45:00|324.65|321.75|324.46|321.56|324.65|321.75|324.46|321.56|20
1645112710000|2022-02-17 15:45:10|324.39|321.49|324.5|321.6|324.53|321.63|324.23|321.33|33
1645112720000|2022-02-17 15:45:20|324.54|321.64|324.47|321.57|324.54|321.64|324.45|321.55|20
1645112730000|2022-02-17 15:45:30|324.48|321.58|324.34|321.44|324.51|321.61|324.31|321.41|27
1645112740000|2022-02-17 15:45:40|324.35|321.45|324.34|321.44|324.41|321.51|324.3|321.4|26
1645112750000|2022-02-17 15:45:50|324.36|321.46|324.33|321.43|324.36|321.46|324.25|321.35|21
1645112760000|2022-02-17 15:46:00|324.32|321.42|323.95|321.05|324.37|321.47|323.95|321.05|27
1645112770000|2022-02-17 15:46:10|323.98|321.08|324.14|321.24|324.14|321.24|323.87|320.97|13
1645112850000|2022-02-17 15:47:30|324.28|321.38|324.36|321.46|324.48|321.58|324.27|321.37|13
1645112860000|2022-02-17 15:47:40|324.38|321.48|324.4|321.5|324.44|321.54|324.36|321.46|21
1645112870000|2022-02-17 15:47:50|324.45|321.55|324.35|321.45|324.45|321.55|324.33|321.43|25
1645112880000|2022-02-17 15:48:00|324.36|321.46|324.26|321.36|324.38|321.48|324.23|321.33|22
1645112890000|2022-02-17 15:48:10|324.33|321.43|324.24|321.34|324.37|321.47|324.23|321.33|17
1645112900000|2022-02-17 15:48:20|324.23|321.33|324.34|321.44|324.37|321.47|324.22|321.32|20
1645112910000|2022-02-17 15:48:30|324.33|321.43|324.23|321.33|324.34|321.44|324.22|321.32|14
1645112920000|2022-02-17 15:48:40|324.22|321.32|324.12|321.22|324.24|321.34|324.08|321.18|18
1645112930000|2022-02-17 15:48:50|324.14|321.24|324.2|321.3|324.32|321.42|324.14|321.24|21
1645112940000|2022-02-17 15:49:00|324.21|321.31|324.28|321.38|324.29|321.39|324.18|321.28|16
1645112950000|2022-02-17 15:49:10|324.27|321.37|324.15|321.25|324.28|321.38|324.12|321.22|20
1645112960000|2022-02-17 15:49:20|324.16|321.26|324.16|321.26|324.18|321.28|324.13|321.23|11
1645112970000|2022-02-17 15:49:30|324.17|321.27|324.17|321.27|324.18|321.28|324.14|321.24|13
1645112980000|2022-02-17 15:49:40|324.18|321.28|324.23|321.33|324.25|321.35|324.18|321.28|11
1645112990000|2022-02-17 15:49:50|324.24|321.34|324.16|321.26|324.24|321.34|324.13|321.23|13
1645113000000|2022-02-17 15:50:00|324.17|321.27|324.04|321.14|324.2|321.3|324.03|321.13|23
1645113010000|2022-02-17 15:50:10|324.05|321.15|323.99|321.09|324.07|321.17|323.98|321.08|21
1645113020000|2022-02-17 15:50:20|324|321.1|323.77|320.87|324.01|321.11|323.69|320.79|27
1645113030000|2022-02-17 15:50:30|323.76|320.86|323.89|320.99|323.91|321.01|323.72|320.82|26
1645113040000|2022-02-17 15:50:40|323.88|320.98|323.77|320.87|323.92|321.02|323.76|320.86|22
1645113050000|2022-02-17 15:50:50|323.76|320.86|323.73|320.83|323.78|320.88|323.71|320.81|14
1645113060000|2022-02-17 15:51:00|323.74|320.84|323.73|320.83|323.77|320.87|323.72|320.82|22
1645113070000|2022-02-17 15:51:10|323.74|320.84|323.82|320.92|323.87|320.97|323.73|320.83|22
1645113080000|2022-02-17 15:51:20|323.83|320.93|323.93|321.03|323.95|321.05|323.81|320.91|21
1645113090000|2022-02-17 15:51:30|323.92|321.02|323.79|320.89|323.92|321.02|323.75|320.85|23
1645113100000|2022-02-17 15:51:40|323.78|320.88|323.63|320.73|323.78|320.88|323.63|320.73|14
1645113110000|2022-02-17 15:51:50|323.64|320.74|323.65|320.75|323.68|320.78|323.59|320.69|20
1645113120000|2022-02-17 15:52:00|323.62|320.72|323.81|320.91|323.87|320.97|323.61|320.71|27
1645113130000|2022-02-17 15:52:10|323.82|320.92|323.86|320.96|323.93|321.03|323.82|320.92|15
1645113140000|2022-02-17 15:52:20|323.87|320.97|323.83|320.93|323.89|320.99|323.83|320.93|11
1645113150000|2022-02-17 15:52:30|323.82|320.92|323.77|320.87|323.86|320.96|323.75|320.85|20
1645113160000|2022-02-17 15:52:40|323.76|320.86|323.76|320.86|323.86|320.96|323.76|320.86|18
1645113170000|2022-02-17 15:52:50|323.74|320.84|323.73|320.83|323.76|320.86|323.71|320.81|23
1645113180000|2022-02-17 15:53:00|323.72|320.82|323.69|320.79|323.76|320.86|323.67|320.77|19
1645113190000|2022-02-17 15:53:10|323.68|320.78|323.6|320.7|323.69|320.79|323.6|320.7|18
1645113200000|2022-02-17 15:53:20|323.64|320.74|323.87|320.97|323.9|321|323.64|320.74|23
1645113210000|2022-02-17 15:53:30|323.86|320.96|323.81|320.91|323.89|320.99|323.77|320.87|24
1645113220000|2022-02-17 15:53:40|323.83|320.93|323.86|320.96|323.91|321.01|323.77|320.87|23
1645113230000|2022-02-17 15:53:50|323.83|320.93|323.97|321.07|324.01|321.11|323.83|320.93|23
1645113240000|2022-02-17 15:54:00|323.98|321.08|324.01|321.11|324.02|321.12|323.92|321.02|33
1645113250000|2022-02-17 15:54:10|324|321.1|323.96|321.06|324.01|321.11|323.95|321.05|10
1645113260000|2022-02-17 15:54:20|323.95|321.05|323.94|321.04|323.95|321.05|323.92|321.02|11
1645113270000|2022-02-17 15:54:30|323.92|321.02|323.91|321.01|323.95|321.05|323.9|321|13
1645113280000|2022-02-17 15:54:40|323.92|321.02|324.03|321.13|324.09|321.19|323.92|321.02|25
1645113290000|2022-02-17 15:54:50|324.01|321.11|324.1|321.2|324.1|321.2|324.01|321.11|18
1645113300000|2022-02-17 15:55:00|324.13|321.23|324.25|321.35|324.29|321.39|324.08|321.18|22
1645113310000|2022-02-17 15:55:10|324.26|321.36|324.31|321.41|324.33|321.43|324.24|321.34|16
1645113320000|2022-02-17 15:55:20|324.3|321.4|324.42|321.52|324.43|321.53|324.3|321.4|13
1645113330000|2022-02-17 15:55:30|324.43|321.53|324.44|321.54|324.46|321.56|324.4|321.5|20
1645113340000|2022-02-17 15:55:40|324.46|321.56|324.45|321.55|324.46|321.56|324.44|321.54|10
1645113350000|2022-02-17 15:55:50|324.44|321.54|324.7|321.8|324.71|321.81|324.44|321.54|21
1645113360000|2022-02-17 15:56:00|324.69|321.79|324.59|321.69|324.69|321.79|324.54|321.64|27
1645113370000|2022-02-17 15:56:10|324.61|321.71|324.62|321.72|324.67|321.77|324.58|321.68|14
1645113380000|2022-02-17 15:56:20|324.61|321.71|324.66|321.76|324.66|321.76|324.58|321.68|13
1645113390000|2022-02-17 15:56:30|324.64|321.74|324.67|321.77|324.68|321.78|324.64|321.74|9
1645113400000|2022-02-17 15:56:40|324.68|321.78|324.74|321.84|324.74|321.84|324.63|321.73|22
1645113410000|2022-02-17 15:56:50|324.76|321.86|324.87|321.97|324.9|322|324.76|321.86|27
1645113420000|2022-02-17 15:57:00|324.91|322.01|324.93|322.03|325.03|322.13|324.85|321.95|25
1645113430000|2022-02-17 15:57:10|324.9|322|324.81|321.91|324.92|322.02|324.78|321.88|25
1645113440000|2022-02-17 15:57:20|324.8|321.9|324.7|321.8|324.84|321.94|324.67|321.77|23
1645113450000|2022-02-17 15:57:30|324.71|321.81|324.68|321.78|324.74|321.84|324.65|321.75|26
1645113460000|2022-02-17 15:57:40|324.71|321.81|324.78|321.88|324.8|321.9|324.66|321.76|19
1645113470000|2022-02-17 15:57:50|324.84|321.94|324.85|321.95|324.86|321.96|324.76|321.86|28
1645113480000|2022-02-17 15:58:00|324.82|321.92|324.86|321.96|324.92|322.02|324.8|321.9|23
1645113490000|2022-02-17 15:58:10|324.87|321.97|324.79|321.89|324.93|322.03|324.78|321.88|19
1645113500000|2022-02-17 15:58:20|324.81|321.91|324.75|321.85|324.82|321.92|324.74|321.84|15
1645113510000|2022-02-17 15:58:30|324.74|321.84|324.69|321.79|324.74|321.84|324.66|321.76|22
1645113520000|2022-02-17 15:58:40|324.63|321.73|324.6|321.7|324.69|321.79|324.58|321.68|24
1645113530000|2022-02-17 15:58:50|324.61|321.71|324.67|321.77|324.7|321.8|324.6|321.7|15
1645113540000|2022-02-17 15:59:00|324.63|321.73|324.79|321.89|324.84|321.94|324.63|321.73|21
1645113550000|2022-02-17 15:59:10|324.8|321.9|324.76|321.86|324.8|321.9|324.76|321.86|9
1645113560000|2022-02-17 15:59:20|324.77|321.87|324.8|321.9|324.8|321.9|324.76|321.86|15
1645113570000|2022-02-17 15:59:30|324.78|321.88|324.7|321.8|324.78|321.88|324.68|321.78|12
1645113580000|2022-02-17 15:59:40|324.68|321.78|324.71|321.81|324.74|321.84|324.46|321.56|29
1645113590000|2022-02-17 15:59:50|324.69|321.79|324.7|321.8|324.74|321.84|324.67|321.77|23
1645113600000|2022-02-17 16:00:00|324.69|321.79|324.65|321.75|324.69|321.79|324.62|321.72|17
1645113610000|2022-02-17 16:00:10|324.64|321.74|324.54|321.64|324.68|321.78|324.52|321.62|23
1645113620000|2022-02-17 16:00:20|324.55|321.65|324.54|321.64|324.57|321.67|324.51|321.61|21
1645113630000|2022-02-17 16:00:30|324.55|321.65|324.48|321.58|324.56|321.66|324.46|321.56|17
1645113640000|2022-02-17 16:00:40|324.47|321.57|324.27|321.37|324.47|321.57|324.27|321.37|18
1645113650000|2022-02-17 16:00:50|324.29|321.39|324.33|321.43|324.41|321.51|324.26|321.36|23
1645113660000|2022-02-17 16:01:00|324.34|321.44|324.5|321.6|324.5|321.6|324.34|321.44|25
1645113670000|2022-02-17 16:01:10|324.49|321.59|324.61|321.71|324.61|321.71|324.47|321.57|26
1645113680000|2022-02-17 16:01:20|324.63|321.73|324.69|321.79|324.69|321.79|324.51|321.61|28
1645113690000|2022-02-17 16:01:30|324.7|321.8|324.99|322.09|325.02|322.12|324.7|321.8|32
1645113700000|2022-02-17 16:01:40|324.98|322.08|325.05|322.15|325.05|322.15|324.97|322.07|20
1645113710000|2022-02-17 16:01:50|325.03|322.13|325.2|322.3|325.24|322.34|325.03|322.13|22
1645113720000|2022-02-17 16:02:00|325.23|322.33|325.18|322.28|325.23|322.33|325.14|322.24|23
1645113730000|2022-02-17 16:02:10|325.21|322.31|325.4|322.5|325.4|322.5|325.19|322.29|24
1645113740000|2022-02-17 16:02:20|325.39|322.49|325.29|322.39|325.39|322.49|325.24|322.34|27
1645113750000|2022-02-17 16:02:30|325.28|322.38|325.35|322.45|325.39|322.49|325.24|322.34|23
1645113760000|2022-02-17 16:02:40|325.37|322.47|325.24|322.34|325.37|322.47|325.23|322.33|24
1645113770000|2022-02-17 16:02:50|325.23|322.33|325.07|322.17|325.3|322.4|325.07|322.17|29
1645113780000|2022-02-17 16:03:00|325.06|322.16|324.4|321.5|325.08|322.18|324.4|321.5|28
1645113790000|2022-02-17 16:03:10|324.37|321.47|324.1|321.2|324.37|321.47|323.97|321.07|33
1645113800000|2022-02-17 16:03:20|324.14|321.24|323.66|320.76|324.14|321.24|323.66|320.76|31
1645113810000|2022-02-17 16:03:30|323.65|320.75|323.65|320.75|323.77|320.87|323.52|320.62|32
1645113820000|2022-02-17 16:03:40|323.73|320.83|323.76|320.86|323.78|320.88|323.6|320.7|29
1645113830000|2022-02-17 16:03:50|323.78|320.88|323.77|320.87|323.84|320.94|323.7|320.8|23
1645113840000|2022-02-17 16:04:00|323.76|320.86|323.98|321.08|323.98|321.08|323.76|320.86|28
1645113850000|2022-02-17 16:04:10|323.99|321.09|324.12|321.22|324.27|321.37|323.94|321.04|27
1645113860000|2022-02-17 16:04:20|324.14|321.24|324.11|321.21|324.14|321.24|324.02|321.12|28
1645113870000|2022-02-17 16:04:30|324.12|321.22|323.86|320.96|324.12|321.22|323.8|320.9|31
1645113880000|2022-02-17 16:04:40|323.89|320.99|323.8|320.9|323.93|321.03|323.8|320.9|27
1645113890000|2022-02-17 16:04:50|323.78|320.88|323.69|320.79|323.79|320.89|323.69|320.79|25
1645113900000|2022-02-17 16:05:00|323.58|320.68|323.65|320.75|323.75|320.85|323.58|320.68|23
1645113910000|2022-02-17 16:05:10|323.66|320.76|323.4|320.5|323.66|320.76|323.4|320.5|25
1645113920000|2022-02-17 16:05:20|323.39|320.49|323.24|320.34|323.39|320.49|323.03|320.13|31
1645113930000|2022-02-17 16:05:30|323.27|320.37|323.58|320.68|323.62|320.72|323.27|320.37|32
1645113940000|2022-02-17 16:05:40|323.61|320.71|323.99|321.09|323.99|321.09|323.59|320.69|33
1645113950000|2022-02-17 16:05:50|324.06|321.16|324.06|321.16|324.17|321.27|323.98|321.08|30
1645113960000|2022-02-17 16:06:00|324.05|321.15|324.09|321.19|324.13|321.23|324.01|321.11|24
1645113970000|2022-02-17 16:06:10|324.07|321.17|323.88|320.98|324.09|321.19|323.88|320.98|25
1645113980000|2022-02-17 16:06:20|323.92|321.02|323.89|320.99|323.97|321.07|323.81|320.91|24
1645113990000|2022-02-17 16:06:30|323.9|321|324.11|321.21|324.16|321.26|323.9|321|26
1645114000000|2022-02-17 16:06:40|324.12|321.22|323.9|321|324.12|321.22|323.85|320.95|24
1645114010000|2022-02-17 16:06:50|323.89|320.99|323.9|321|323.93|321.03|323.86|320.96|25
1645114020000|2022-02-17 16:07:00|323.96|321.06|324.02|321.12|324.2|321.3|323.96|321.06|27
1645114030000|2022-02-17 16:07:10|324|321.1|324.13|321.23|324.16|321.26|323.94|321.04|26
1645114040000|2022-02-17 16:07:20|324.18|321.28|324.22|321.32|324.27|321.37|324.15|321.25|23
1645114050000|2022-02-17 16:07:30|324.24|321.34|324.11|321.21|324.26|321.36|324.1|321.2|29
1645114060000|2022-02-17 16:07:40|324.13|321.23|324.05|321.15|324.19|321.29|324.05|321.15|28
1645114070000|2022-02-17 16:07:50|324.04|321.14|324.02|321.12|324.11|321.21|323.92|321.02|22
1645114080000|2022-02-17 16:08:00|324.04|321.14|323.98|321.08|324.07|321.17|323.96|321.06|23
1645114090000|2022-02-17 16:08:10|323.99|321.09|323.71|320.81|323.99|321.09|323.71|320.81|26
1645114100000|2022-02-17 16:08:20|323.67|320.77|323.74|320.84|323.79|320.89|323.63|320.73|19
1645114110000|2022-02-17 16:08:30|323.75|320.85|323.75|320.85|323.77|320.87|323.75|320.85|10
1645114120000|2022-02-17 16:08:40|323.76|320.86|323.53|320.63|323.76|320.86|323.53|320.63|21
1645114130000|2022-02-17 16:08:50|323.52|320.62|323.68|320.78|323.71|320.81|323.46|320.56|24
1645114140000|2022-02-17 16:09:00|323.67|320.77|323.81|320.91|323.81|320.91|323.61|320.71|22
1645114150000|2022-02-17 16:09:10|323.82|320.92|323.95|321.05|323.96|321.06|323.77|320.87|14
1645114160000|2022-02-17 16:09:20|323.94|321.04|323.89|320.99|323.94|321.04|323.88|320.98|9
1645114170000|2022-02-17 16:09:30|323.9|321|324.02|321.12|324.02|321.12|323.89|320.99|14
1645114180000|2022-02-17 16:09:40|324.03|321.13|324.02|321.12|324.05|321.15|323.99|321.09|14
1645114190000|2022-02-17 16:09:50|323.97|321.07|324.03|321.13|324.08|321.18|323.97|321.07|15
1645114200000|2022-02-17 16:10:00|324.02|321.12|324.29|321.39|324.37|321.47|324|321.1|25
1645114210000|2022-02-17 16:10:10|324.3|321.4|324.42|321.52|324.42|321.52|324.3|321.4|19
1645114220000|2022-02-17 16:10:20|324.46|321.56|324.68|321.78|324.7|321.8|324.46|321.56|21
1645114230000|2022-02-17 16:10:30|324.7|321.8|324.8|321.9|324.84|321.94|324.68|321.78|25
1645114240000|2022-02-17 16:10:40|324.96|322.06|325.08|322.18|325.23|322.33|324.9|322|33
1645114250000|2022-02-17 16:10:50|325.06|322.16|324.95|322.05|325.07|322.17|324.94|322.04|21
1645114260000|2022-02-17 16:11:00|324.96|322.06|324.94|322.04|324.97|322.07|324.9|322|15
1645114270000|2022-02-17 16:11:10|325|322.1|325.06|322.16|325.14|322.24|325|322.1|24
1645114280000|2022-02-17 16:11:20|325.05|322.15|325.16|322.26|325.17|322.27|325.03|322.13|21
1645114290000|2022-02-17 16:11:30|325.15|322.25|325.27|322.37|325.31|322.41|325.14|322.24|21
1645114300000|2022-02-17 16:11:40|325.23|322.33|325.41|322.51|325.42|322.52|325.19|322.29|30
1645114310000|2022-02-17 16:11:50|325.4|322.5|325.67|322.77|325.69|322.79|325.4|322.5|26
1645114320000|2022-02-17 16:12:00|325.68|322.78|325.75|322.85|325.84|322.94|325.68|322.78|27
1645114330000|2022-02-17 16:12:10|325.77|322.87|325.85|322.95|325.9|323|325.67|322.77|23
1645114340000|2022-02-17 16:12:20|325.88|322.98|325.88|322.98|325.89|322.99|325.83|322.93|21
1645114350000|2022-02-17 16:12:30|325.86|322.96|325.8|322.9|325.91|323.01|325.8|322.9|21
1645114360000|2022-02-17 16:12:40|325.78|322.88|325.72|322.82|325.78|322.88|325.59|322.69|32
1645114370000|2022-02-17 16:12:50|325.8|322.9|325.87|322.97|325.94|323.04|325.78|322.88|27
1645114380000|2022-02-17 16:13:00|325.86|322.96|325.92|323.02|325.95|323.05|325.82|322.92|24
1645114390000|2022-02-17 16:13:10|325.89|322.99|325.83|322.93|325.9|323|325.74|322.84|23
1645114400000|2022-02-17 16:13:20|325.82|322.92|325.78|322.88|325.84|322.94|325.7|322.8|18
1645114410000|2022-02-17 16:13:30|325.79|322.89|325.85|322.95|325.88|322.98|325.79|322.89|13
1645114420000|2022-02-17 16:13:40|325.86|322.96|325.97|323.07|325.98|323.08|325.86|322.96|14
1645114430000|2022-02-17 16:13:50|325.98|323.08|325.99|323.09|326.01|323.11|325.92|323.02|23
1645114440000|2022-02-17 16:14:00|325.96|323.06|326.01|323.11|326.06|323.16|325.96|323.06|18
1645114450000|2022-02-17 16:14:10|326.06|323.16|325.8|322.9|326.06|323.16|325.78|322.88|25
1645114460000|2022-02-17 16:14:20|325.81|322.91|325.75|322.85|325.81|322.91|325.67|322.77|25
1645114470000|2022-02-17 16:14:30|325.74|322.84|325.88|322.98|325.88|322.98|325.7|322.8|19
1645114480000|2022-02-17 16:14:40|325.89|322.99|325.93|323.03|325.94|323.04|325.86|322.96|20
1645114490000|2022-02-17 16:14:50|325.92|323.02|325.94|323.04|325.94|323.04|325.87|322.97|24
1645114500000|2022-02-17 16:15:00|325.9|323|325.77|322.87|325.97|323.07|325.77|322.87|29
1645114510000|2022-02-17 16:15:10|325.78|322.88|325.88|322.98|325.88|322.98|325.71|322.81|30
1645114520000|2022-02-17 16:15:20|325.87|322.97|325.96|323.06|326.01|323.11|325.85|322.95|24
1645114530000|2022-02-17 16:15:30|325.97|323.07|325.95|323.05|325.97|323.07|325.87|322.97|20
1645114540000|2022-02-17 16:15:40|325.93|323.03|325.95|323.05|325.95|323.05|325.9|323|16
1645114550000|2022-02-17 16:15:50|325.93|323.03|325.85|322.95|325.98|323.08|325.85|322.95|27
1645114560000|2022-02-17 16:16:00|325.88|322.98|325.73|322.83|325.88|322.98|325.73|322.83|26
1645114570000|2022-02-17 16:16:10|325.74|322.84|325.59|322.69|325.74|322.84|325.59|322.69|22
1645114580000|2022-02-17 16:16:20|325.63|322.73|325.65|322.75|325.71|322.81|325.63|322.73|24
1645114590000|2022-02-17 16:16:30|325.62|322.72|325.52|322.62|325.64|322.74|325.42|322.52|24
1645114600000|2022-02-17 16:16:40|325.47|322.57|325.51|322.61|325.56|322.66|325.47|322.57|21
1645114610000|2022-02-17 16:16:50|325.5|322.6|325.47|322.57|325.53|322.63|325.46|322.56|28
1645114620000|2022-02-17 16:17:00|325.46|322.56|325.5|322.6|325.5|322.6|325.42|322.52|13
1645114630000|2022-02-17 16:17:10|325.51|322.61|325.51|322.61|325.51|322.61|325.51|322.61|1
1645114640000|2022-02-17 16:17:20|325.5|322.6|325.5|322.6|325.51|322.61|325.48|322.58|7
1645114650000|2022-02-17 16:17:30|325.49|322.59|325.65|322.75|325.69|322.79|325.49|322.59|19
1645114660000|2022-02-17 16:17:40|325.69|322.79|325.77|322.87|325.79|322.89|325.69|322.79|23
1645114670000|2022-02-17 16:17:50|325.76|322.86|325.65|322.75|325.77|322.87|325.64|322.74|25
1645114680000|2022-02-17 16:18:00|325.66|322.76|325.75|322.85|325.78|322.88|325.66|322.76|28
1645114690000|2022-02-17 16:18:10|325.74|322.84|325.81|322.91|325.81|322.91|325.73|322.83|28
1645114700000|2022-02-17 16:18:20|325.8|322.9|325.76|322.86|325.85|322.95|325.76|322.86|17
1645114710000|2022-02-17 16:18:30|325.73|322.83|325.68|322.78|325.73|322.83|325.66|322.76|20
1645114720000|2022-02-17 16:18:40|325.71|322.81|325.77|322.87|325.77|322.87|325.68|322.78|18
1645114730000|2022-02-17 16:18:50|325.78|322.88|325.66|322.76|325.8|322.9|325.66|322.76|23
1645114740000|2022-02-17 16:19:00|325.63|322.73|325.68|322.78|325.68|322.78|325.51|322.61|27
1645114750000|2022-02-17 16:19:10|325.64|322.74|325.58|322.68|325.65|322.75|325.58|322.68|18
1645114760000|2022-02-17 16:19:20|325.6|322.7|325.6|322.7|325.62|322.72|325.57|322.67|12
1645114770000|2022-02-17 16:19:30|325.59|322.69|325.74|322.84|325.78|322.88|325.59|322.69|24
1645114780000|2022-02-17 16:19:40|325.72|322.82|325.72|322.82|325.75|322.85|325.68|322.78|21
1645114790000|2022-02-17 16:19:50|325.71|322.81|325.61|322.71|325.73|322.83|325.59|322.69|24
1645114800000|2022-02-17 16:20:00|325.6|322.7|325.5|322.6|325.61|322.71|325.5|322.6|15
1645114810000|2022-02-17 16:20:10|325.53|322.63|325.49|322.59|325.54|322.64|325.48|322.58|21
1645114820000|2022-02-17 16:20:20|325.5|322.6|325.64|322.74|325.64|322.74|325.49|322.59|27
1645114830000|2022-02-17 16:20:30|325.63|322.73|325.57|322.67|325.63|322.73|325.55|322.65|18
1645114840000|2022-02-17 16:20:40|325.56|322.66|325.49|322.59|325.56|322.66|325.48|322.58|23
1645114850000|2022-02-17 16:20:50|325.5|322.6|325.42|322.52|325.51|322.61|325.38|322.48|18
1645114860000|2022-02-17 16:21:00|325.45|322.55|325.48|322.58|325.49|322.59|325.42|322.52|19
1645114870000|2022-02-17 16:21:10|325.47|322.57|325.51|322.61|325.55|322.65|325.46|322.56|11
1645114880000|2022-02-17 16:21:20|325.52|322.62|325.43|322.53|325.52|322.62|325.43|322.53|18
1645114890000|2022-02-17 16:21:30|325.42|322.52|325.41|322.51|325.43|322.53|325.4|322.5|11
1645114900000|2022-02-17 16:21:40|325.37|322.47|325.38|322.48|325.4|322.5|325.34|322.44|16
1645114910000|2022-02-17 16:21:50|325.39|322.49|325.37|322.47|325.39|322.49|325.37|322.47|5
1645114920000|2022-02-17 16:22:00|325.38|322.48|325.44|322.54|325.44|322.54|325.37|322.47|14
1645114930000|2022-02-17 16:22:10|325.43|322.53|325.48|322.58|325.48|322.58|325.43|322.53|8
1645114940000|2022-02-17 16:22:20|325.5|322.6|325.65|322.75|325.65|322.75|325.5|322.6|23
1645114950000|2022-02-17 16:22:30|325.63|322.73|325.62|322.72|325.65|322.75|325.6|322.7|16
1645114960000|2022-02-17 16:22:40|325.64|322.74|325.48|322.58|325.64|322.74|325.45|322.55|24
1645114970000|2022-02-17 16:22:50|325.49|322.59|325.32|322.42|325.5|322.6|325.32|322.42|15
1645114980000|2022-02-17 16:23:00|325.33|322.43|325.44|322.54|325.45|322.55|325.32|322.42|26
1645114990000|2022-02-17 16:23:10|325.4|322.5|325.32|322.42|325.4|322.5|325.27|322.37|20
1645115000000|2022-02-17 16:23:20|325.31|322.41|325.07|322.17|325.32|322.42|325.07|322.17|21
1645115010000|2022-02-17 16:23:30|325.08|322.18|324.95|322.05|325.14|322.24|324.95|322.05|25
1645115020000|2022-02-17 16:23:40|324.92|322.02|324.88|321.98|324.92|322.02|324.86|321.96|18
1645115030000|2022-02-17 16:23:50|324.89|321.99|324.85|321.95|324.91|322.01|324.84|321.94|17
1645115040000|2022-02-17 16:24:00|324.81|321.91|324.77|321.87|324.81|321.91|324.76|321.86|19
1645115050000|2022-02-17 16:24:10|324.78|321.88|324.7|321.8|324.78|321.88|324.69|321.79|21
1645115060000|2022-02-17 16:24:20|324.69|321.79|324.42|321.52|324.71|321.81|324.41|321.51|25
1645115070000|2022-02-17 16:24:30|324.45|321.55|324.43|321.53|324.46|321.56|324.41|321.51|24
1645115080000|2022-02-17 16:24:40|324.45|321.55|324.64|321.74|324.64|321.74|324.41|321.51|19
1645115090000|2022-02-17 16:24:50|324.63|321.73|324.72|321.82|324.74|321.84|324.59|321.69|34
1645115100000|2022-02-17 16:25:00|324.71|321.81|324.85|321.95|324.86|321.96|324.7|321.8|29
1645115110000|2022-02-17 16:25:10|324.84|321.94|324.86|321.96|324.87|321.97|324.76|321.86|19
1645115120000|2022-02-17 16:25:20|324.85|321.95|324.86|321.96|324.91|322.01|324.85|321.95|18
1645115130000|2022-02-17 16:25:30|324.87|321.97|324.69|321.79|324.89|321.99|324.69|321.79|21
1645115140000|2022-02-17 16:25:40|324.68|321.78|324.75|321.85|324.82|321.92|324.67|321.77|26
1645115150000|2022-02-17 16:25:50|324.77|321.87|324.61|321.71|324.77|321.87|324.6|321.7|22
1645115160000|2022-02-17 16:26:00|324.62|321.72|324.63|321.73|324.65|321.75|324.57|321.67|20
1645115170000|2022-02-17 16:26:10|324.64|321.74|324.76|321.86|324.77|321.87|324.62|321.72|18
1645115180000|2022-02-17 16:26:20|324.74|321.84|324.76|321.86|324.78|321.88|324.73|321.83|24
1645115190000|2022-02-17 16:26:30|324.75|321.85|324.85|321.95|324.86|321.96|324.72|321.82|24
1645115200000|2022-02-17 16:26:40|324.84|321.94|324.9|322|324.99|322.09|324.84|321.94|27
1645115210000|2022-02-17 16:26:50|324.92|322.02|324.9|322|324.96|322.06|324.89|321.99|17
1645115220000|2022-02-17 16:27:00|324.84|321.94|324.9|322|324.91|322.01|324.84|321.94|14
1645115230000|2022-02-17 16:27:10|324.89|321.99|324.96|322.06|324.96|322.06|324.88|321.98|12
1645115240000|2022-02-17 16:27:20|324.99|322.09|325.12|322.22|325.15|322.25|324.91|322.01|25
1645115250000|2022-02-17 16:27:30|325.14|322.24|325.15|322.25|325.16|322.26|325.12|322.22|12
1645115260000|2022-02-17 16:27:40|325.23|322.33|325.11|322.21|325.23|322.33|325.08|322.18|23
1645115270000|2022-02-17 16:27:50|325.12|322.22|325.12|322.22|325.25|322.35|325.12|322.22|23
1645115280000|2022-02-17 16:28:00|325.13|322.23|325.12|322.22|325.14|322.24|325.03|322.13|22
1645115290000|2022-02-17 16:28:10|325.11|322.21|325.12|322.22|325.13|322.23|325.1|322.2|15
1645115300000|2022-02-17 16:28:20|325.11|322.21|325.09|322.19|325.13|322.23|325.09|322.19|14
1645115310000|2022-02-17 16:28:30|325.06|322.16|325.04|322.14|325.09|322.19|325|322.1|16
1645115320000|2022-02-17 16:28:40|325.01|322.11|325.08|322.18|325.09|322.19|325.01|322.11|17
1645115330000|2022-02-17 16:28:50|325.09|322.19|325.13|322.23|325.13|322.23|325.08|322.18|22
1645115340000|2022-02-17 16:29:00|325.14|322.24|325.38|322.48|325.38|322.48|325.14|322.24|23
1645115350000|2022-02-17 16:29:10|325.35|322.45|325.33|322.43|325.37|322.47|325.28|322.38|22
1645115360000|2022-02-17 16:29:20|325.34|322.44|325.15|322.25|325.35|322.45|325.12|322.22|27
1645115370000|2022-02-17 16:29:30|325.14|322.24|325.13|322.23|325.16|322.26|325.11|322.21|15
1645115380000|2022-02-17 16:29:40|325.16|322.26|325.07|322.17|325.16|322.26|325.04|322.14|19
1645115390000|2022-02-17 16:29:50|325.08|322.18|325.06|322.16|325.09|322.19|325.03|322.13|10
1645115400000|2022-02-17 16:30:00|325.07|322.17|325.14|322.24|325.14|322.24|325.05|322.15|22
1645115410000|2022-02-17 16:30:10|325.16|322.26|325.13|322.23|325.32|322.42|325.12|322.22|29
1645115420000|2022-02-17 16:30:20|325.15|322.25|325.07|322.17|325.17|322.27|325.07|322.17|23
1645115430000|2022-02-17 16:30:30|325.08|322.18|324.92|322.02|325.1|322.2|324.92|322.02|22
1645115440000|2022-02-17 16:30:40|324.93|322.03|324.8|321.9|324.93|322.03|324.77|321.87|24
1645115450000|2022-02-17 16:30:50|324.81|321.91|324.78|321.88|324.81|321.91|324.77|321.87|19
1645115460000|2022-02-17 16:31:00|324.79|321.89|324.74|321.84|324.79|321.89|324.72|321.82|19
1645115470000|2022-02-17 16:31:10|324.79|321.89|324.84|321.94|324.91|322.01|324.79|321.89|27
1645115480000|2022-02-17 16:31:20|324.83|321.93|324.92|322.02|324.92|322.02|324.82|321.92|14
1645115490000|2022-02-17 16:31:30|324.93|322.03|324.99|322.09|324.99|322.09|324.91|322.01|14
1645115500000|2022-02-17 16:31:40|325|322.1|325.01|322.11|325.02|322.12|324.95|322.05|12
1645115510000|2022-02-17 16:31:50|325|322.1|325|322.1|325.08|322.18|324.98|322.08|25
1645115520000|2022-02-17 16:32:00|325.01|322.11|325.07|322.17|325.11|322.21|325.01|322.11|17
1645115530000|2022-02-17 16:32:10|325.1|322.2|325.11|322.21|325.13|322.23|325.08|322.18|17
1645115540000|2022-02-17 16:32:20|325.12|322.22|324.92|322.02|325.12|322.22|324.91|322.01|19
1645115550000|2022-02-17 16:32:30|324.91|322.01|324.88|321.98|324.91|322.01|324.86|321.96|25
1645115560000|2022-02-17 16:32:40|324.87|321.97|324.74|321.84|324.88|321.98|324.72|321.82|14
1645115570000|2022-02-17 16:32:50|324.75|321.85|324.75|321.85|324.78|321.88|324.73|321.83|17
1645115580000|2022-02-17 16:33:00|324.74|321.84|324.56|321.66|324.76|321.86|324.56|321.66|14
1645115590000|2022-02-17 16:33:10|324.61|321.71|324.37|321.47|324.61|321.71|324.35|321.45|28
1645115600000|2022-02-17 16:33:20|324.38|321.48|324.56|321.66|324.58|321.68|324.38|321.48|24
1645115610000|2022-02-17 16:33:30|324.54|321.64|324.6|321.7|324.6|321.7|324.53|321.63|15
1645115620000|2022-02-17 16:33:40|324.63|321.73|324.65|321.75|324.71|321.81|324.53|321.63|28
1645115630000|2022-02-17 16:33:50|324.61|321.71|324.58|321.68|324.65|321.75|324.55|321.65|17
1645115640000|2022-02-17 16:34:00|324.6|321.7|324.93|322.03|324.93|322.03|324.58|321.68|30
1645115650000|2022-02-17 16:34:10|324.94|322.04|324.96|322.06|324.96|322.06|324.89|321.99|9
1645115660000|2022-02-17 16:34:20|324.97|322.07|325.63|322.73|325.63|322.73|324.96|322.06|18
1645115670000|2022-02-17 16:34:30|325.59|322.69|325.8|322.9|325.9|323|325.59|322.69|30
1645115680000|2022-02-17 16:34:40|325.82|322.92|325.85|322.95|325.88|322.98|325.73|322.83|25
1645115690000|2022-02-17 16:34:50|325.89|322.99|325.6|322.7|325.89|322.99|325.6|322.7|22
1645115700000|2022-02-17 16:35:00|325.61|322.71|325.72|322.82|325.74|322.84|325.61|322.71|23
1645115710000|2022-02-17 16:35:10|325.71|322.81|325.73|322.83|325.81|322.91|325.68|322.78|23
1645115720000|2022-02-17 16:35:20|325.7|322.8|325.83|322.93|325.86|322.96|325.69|322.79|29
1645115730000|2022-02-17 16:35:30|325.82|322.92|325.7|322.8|325.87|322.97|325.7|322.8|20
1645115740000|2022-02-17 16:35:40|325.69|322.79|325.65|322.75|325.71|322.81|325.65|322.75|18
1645115750000|2022-02-17 16:35:50|325.62|322.72|325.77|322.87|325.81|322.91|325.62|322.72|18
1645115760000|2022-02-17 16:36:00|325.79|322.89|325.91|323.01|325.94|323.04|325.79|322.89|14
1645115770000|2022-02-17 16:36:10|325.9|323|325.87|322.97|325.93|323.03|325.87|322.97|12
1645115780000|2022-02-17 16:36:20|325.9|323|326.03|323.13|326.03|323.13|325.9|323|24
1645115790000|2022-02-17 16:36:30|326.04|323.14|325.92|323.02|326.05|323.15|325.92|323.02|20
1645115800000|2022-02-17 16:36:40|325.93|323.03|325.7|322.8|325.95|323.05|325.69|322.79|28
1645115810000|2022-02-17 16:36:50|325.69|322.79|325.62|322.72|325.7|322.8|325.59|322.69|24
1645115820000|2022-02-17 16:37:00|325.65|322.75|325.78|322.88|325.8|322.9|325.61|322.71|27
1645115830000|2022-02-17 16:37:10|325.77|322.87|325.62|322.72|325.81|322.91|325.61|322.71|23
1645115840000|2022-02-17 16:37:20|325.63|322.73|325.54|322.64|325.63|322.73|325.53|322.63|21
1645115850000|2022-02-17 16:37:30|325.55|322.65|325.48|322.58|325.57|322.67|325.48|322.58|21
1645115860000|2022-02-17 16:37:40|325.46|322.56|325.37|322.47|325.47|322.57|325.37|322.47|22
1645115870000|2022-02-17 16:37:50|325.38|322.48|325.35|322.45|325.39|322.49|325.33|322.43|16
1645115880000|2022-02-17 16:38:00|325.34|322.44|325.54|322.64|325.57|322.67|325.34|322.44|23
1645115890000|2022-02-17 16:38:10|325.56|322.66|325.54|322.64|325.58|322.68|325.51|322.61|21
1645115900000|2022-02-17 16:38:20|325.53|322.63|325.44|322.54|325.53|322.63|325.44|322.54|18
1645115910000|2022-02-17 16:38:30|325.45|322.55|325.58|322.68|325.6|322.7|325.44|322.54|16
1645115920000|2022-02-17 16:38:40|325.63|322.73|325.59|322.69|325.63|322.73|325.58|322.68|20
1645115930000|2022-02-17 16:38:50|325.58|322.68|325.52|322.62|325.62|322.72|325.52|322.62|16
1645115940000|2022-02-17 16:39:00|325.51|322.61|325.35|322.45|325.51|322.61|325.35|322.45|24
1645115950000|2022-02-17 16:39:10|325.34|322.44|325.26|322.36|325.35|322.45|325.22|322.32|22
1645115960000|2022-02-17 16:39:20|325.25|322.35|325.26|322.36|325.29|322.39|325.21|322.31|10
1645115970000|2022-02-17 16:39:30|325.27|322.37|325.23|322.33|325.27|322.37|325.21|322.31|19
1645115980000|2022-02-17 16:39:40|325.24|322.34|325.2|322.3|325.24|322.34|325.15|322.25|20
1645115990000|2022-02-17 16:39:50|325.21|322.31|325.36|322.46|325.36|322.46|325.21|322.31|11
1645116000000|2022-02-17 16:40:00|325.37|322.47|325.36|322.46|325.4|322.5|325.24|322.34|17
1645116010000|2022-02-17 16:40:10|325.37|322.47|325.31|322.41|325.37|322.47|325.3|322.4|17
1645116020000|2022-02-17 16:40:20|325.29|322.39|325.3|322.4|325.3|322.4|325.25|322.35|10
1645116030000|2022-02-17 16:40:30|325.32|322.42|325.31|322.41|325.33|322.43|325.3|322.4|16
1645116040000|2022-02-17 16:40:40|325.32|322.42|325.21|322.31|325.32|322.42|325.19|322.29|20
1645116050000|2022-02-17 16:40:50|325.18|322.28|325.17|322.27|325.2|322.3|325.16|322.26|17
1645116060000|2022-02-17 16:41:00|325.16|322.26|325.13|322.23|325.18|322.28|325.06|322.16|21
1645116070000|2022-02-17 16:41:10|325.11|322.21|325.11|322.21|325.13|322.23|325.09|322.19|9
1645116080000|2022-02-17 16:41:20|325.13|322.23|325.23|322.33|325.23|322.33|325.11|322.21|16
1645116090000|2022-02-17 16:41:30|325.22|322.32|325.36|322.46|325.36|322.46|325.21|322.31|17
1645116100000|2022-02-17 16:41:40|325.37|322.47|325.33|322.43|325.38|322.48|325.3|322.4|21
1645116110000|2022-02-17 16:41:50|325.34|322.44|325.35|322.45|325.35|322.45|325.31|322.41|19
1645116120000|2022-02-17 16:42:00|325.37|322.47|325.49|322.59|325.49|322.59|325.37|322.47|15
1645116130000|2022-02-17 16:42:10|325.48|322.58|325.49|322.59|325.51|322.61|325.46|322.56|13
1645116140000|2022-02-17 16:42:20|325.48|322.58|325.49|322.59|325.51|322.61|325.45|322.55|7
1645116150000|2022-02-17 16:42:30|325.5|322.6|325.39|322.49|325.5|322.6|325.37|322.47|18
1645116160000|2022-02-17 16:42:40|325.38|322.48|325.31|322.41|325.38|322.48|325.3|322.4|19
1645116170000|2022-02-17 16:42:50|325.29|322.39|325.34|322.44|325.35|322.45|325.29|322.39|18
1645116180000|2022-02-17 16:43:00|325.35|322.45|325.42|322.52|325.42|322.52|325.29|322.39|27
1645116190000|2022-02-17 16:43:10|325.41|322.51|325.42|322.52|325.44|322.54|325.38|322.48|20
1645116200000|2022-02-17 16:43:20|325.43|322.53|325.42|322.52|325.49|322.59|325.41|322.51|11
1645116210000|2022-02-17 16:43:30|325.45|322.55|325.44|322.54|325.46|322.56|325.4|322.5|14
1645116220000|2022-02-17 16:43:40|325.4|322.5|325.36|322.46|325.4|322.5|325.34|322.44|17
1645116230000|2022-02-17 16:43:50|325.37|322.47|325.33|322.43|325.38|322.48|325.33|322.43|15
1645116240000|2022-02-17 16:44:00|325.35|322.45|325.34|322.44|325.36|322.46|325.32|322.42|14
1645116250000|2022-02-17 16:44:10|325.33|322.43|325.36|322.46|325.4|322.5|325.33|322.43|13
1645116260000|2022-02-17 16:44:20|325.38|322.48|325.47|322.57|325.48|322.58|325.32|322.42|13
1645116270000|2022-02-17 16:44:30|325.49|322.59|325.45|322.55|325.49|322.59|325.42|322.52|18
1645116280000|2022-02-17 16:44:40|325.46|322.56|325.5|322.6|325.51|322.61|325.46|322.56|13
1645116290000|2022-02-17 16:44:50|325.51|322.61|325.48|322.58|325.51|322.61|325.46|322.56|21
1645116300000|2022-02-17 16:45:00|325.49|322.59|325.33|322.43|325.49|322.59|325.31|322.41|25
1645116310000|2022-02-17 16:45:10|325.31|322.41|325.46|322.56|325.47|322.57|325.29|322.39|27
1645116320000|2022-02-17 16:45:20|325.47|322.57|325.3|322.4|325.47|322.57|325.3|322.4|21
1645116330000|2022-02-17 16:45:30|325.31|322.41|325.43|322.53|325.43|322.53|325.29|322.39|18
1645116340000|2022-02-17 16:45:40|325.44|322.54|325.45|322.55|325.47|322.57|325.42|322.52|11
1645116350000|2022-02-17 16:45:50|325.47|322.57|325.46|322.56|325.49|322.59|325.44|322.54|9
1645116360000|2022-02-17 16:46:00|325.47|322.57|325.45|322.55|325.49|322.59|325.45|322.55|18
1645116370000|2022-02-17 16:46:10|325.44|322.54|325.54|322.64|325.59|322.69|325.44|322.54|17
1645116380000|2022-02-17 16:46:20|325.52|322.62|325.51|322.61|325.6|322.7|325.5|322.6|26
1645116390000|2022-02-17 16:46:30|325.52|322.62|325.74|322.84|325.74|322.84|325.51|322.61|24
1645116400000|2022-02-17 16:46:40|325.72|322.82|325.93|323.03|325.93|323.03|325.71|322.81|30
1645116410000|2022-02-17 16:46:50|325.95|323.05|326.05|323.15|326.06|323.16|325.93|323.03|22
1645116420000|2022-02-17 16:47:00|326.04|323.14|326.04|323.14|326.06|323.16|325.96|323.06|23
1645116430000|2022-02-17 16:47:10|326.05|323.15|326.06|323.16|326.07|323.17|325.99|323.09|21
1645116440000|2022-02-17 16:47:20|326.03|323.13|326.04|323.14|326.07|323.17|326.03|323.13|16
1645116450000|2022-02-17 16:47:30|326.05|323.15|325.99|323.09|326.06|323.16|325.99|323.09|13
1645116460000|2022-02-17 16:47:40|326.01|323.11|326.03|323.13|326.06|323.16|326.01|323.11|17
1645116470000|2022-02-17 16:47:50|326.04|323.14|326.15|323.25|326.15|323.25|326.03|323.13|12
1645116480000|2022-02-17 16:48:00|326.16|323.26|326.25|323.35|326.27|323.37|326.16|323.26|14
1645116490000|2022-02-17 16:48:10|326.23|323.33|326.18|323.28|326.28|323.38|326.16|323.26|17
1645116500000|2022-02-17 16:48:20|326.19|323.29|325.96|323.06|326.19|323.29|325.96|323.06|19
1645116510000|2022-02-17 16:48:30|325.95|323.05|325.92|323.02|325.97|323.07|325.89|322.99|19
1645116520000|2022-02-17 16:48:40|325.93|323.03|326.1|323.2|326.1|323.2|325.92|323.02|17
1645116530000|2022-02-17 16:48:50|326.11|323.21|326.19|323.29|326.23|323.33|326.11|323.21|11
1645116540000|2022-02-17 16:49:00|326.17|323.27|326.2|323.3|326.26|323.36|326.07|323.17|32
1645116550000|2022-02-17 16:49:10|326.27|323.37|326.26|323.36|326.29|323.39|326.23|323.33|18
1645116560000|2022-02-17 16:49:20|326.25|323.35|326.22|323.32|326.25|323.35|326.19|323.29|16
1645116570000|2022-02-17 16:49:30|326.23|323.33|326.23|323.33|326.24|323.34|326.21|323.31|10
1645116580000|2022-02-17 16:49:40|326.24|323.34|326.26|323.36|326.27|323.37|326.23|323.33|19
1645116590000|2022-02-17 16:49:50|326.25|323.35|326.2|323.3|326.27|323.37|326.18|323.28|15
1645116600000|2022-02-17 16:50:00|326.21|323.31|326.2|323.3|326.23|323.33|326.17|323.27|18
1645116610000|2022-02-17 16:50:10|326.23|323.33|326.23|323.33|326.24|323.34|326.2|323.3|17
1645116620000|2022-02-17 16:50:20|326.22|323.32|326.18|323.28|326.23|323.33|326.17|323.27|19
1645116630000|2022-02-17 16:50:30|326.17|323.27|326.11|323.21|326.2|323.3|326.1|323.2|20
1645116640000|2022-02-17 16:50:40|326.1|323.2|326.08|323.18|326.11|323.21|326.08|323.18|15
1645116650000|2022-02-17 16:50:50|326.09|323.19|326.09|323.19|326.1|323.2|326.09|323.19|3
1645116660000|2022-02-17 16:51:00|326.1|323.2|326.08|323.18|326.1|323.2|326.02|323.12|11
1645116670000|2022-02-17 16:51:10|326.07|323.17|325.98|323.08|326.07|323.17|325.98|323.08|15
1645116680000|2022-02-17 16:51:20|325.97|323.07|325.97|323.07|326.01|323.11|325.97|323.07|13
1645116690000|2022-02-17 16:51:30|325.98|323.08|325.92|323.02|325.98|323.08|325.89|322.99|14
1645116700000|2022-02-17 16:51:40|325.93|323.03|325.9|323|325.93|323.03|325.88|322.98|10
1645116710000|2022-02-17 16:51:50|325.91|323.01|325.9|323|325.91|323.01|325.88|322.98|8
1645116720000|2022-02-17 16:52:00|325.91|323.01|325.96|323.06|325.98|323.08|325.86|322.96|21
1645116730000|2022-02-17 16:52:10|325.99|323.09|325.95|323.05|325.99|323.09|325.95|323.05|13
1645116740000|2022-02-17 16:52:20|325.91|323.01|326.28|323.38|326.29|323.39|325.9|323|20
1645116750000|2022-02-17 16:52:30|326.29|323.39|326.29|323.39|326.33|323.43|326.27|323.37|16
1645116760000|2022-02-17 16:52:40|326.28|323.38|326.07|323.17|326.31|323.41|326.04|323.14|16
1645116770000|2022-02-17 16:52:50|326.04|323.14|325.63|322.73|326.04|323.14|325.6|322.7|30
1645116780000|2022-02-17 16:53:00|325.62|322.72|325.52|322.62|325.65|322.75|325.51|322.61|26
1645116790000|2022-02-17 16:53:10|325.53|322.63|325.63|322.73|325.63|322.73|325.5|322.6|21
1645116800000|2022-02-17 16:53:20|325.62|322.72|325.45|322.55|325.62|322.72|325.41|322.51|19
1645116810000|2022-02-17 16:53:30|325.47|322.57|325.48|322.58|325.58|322.68|325.45|322.55|24
1645116820000|2022-02-17 16:53:40|325.47|322.57|325.41|322.51|325.47|322.57|325.38|322.48|20
1645116830000|2022-02-17 16:53:50|325.38|322.48|325.41|322.51|325.42|322.52|325.37|322.47|9
1645116840000|2022-02-17 16:54:00|325.4|322.5|325.29|322.39|325.41|322.51|325.17|322.27|26
1645116850000|2022-02-17 16:54:10|325.26|322.36|325.16|322.26|325.3|322.4|325.16|322.26|18
1645116860000|2022-02-17 16:54:20|325.15|322.25|325.18|322.28|325.31|322.41|325.14|322.24|26
1645116870000|2022-02-17 16:54:30|325.17|322.27|325.21|322.31|325.23|322.33|325.17|322.27|22
1645116880000|2022-02-17 16:54:40|325.22|322.32|325.21|322.31|325.24|322.34|325.19|322.29|17
1645116890000|2022-02-17 16:54:50|325.22|322.32|325.18|322.28|325.23|322.33|325.18|322.28|20
1645116900000|2022-02-17 16:55:00|325.19|322.29|325.21|322.31|325.22|322.32|325.19|322.29|10
1645116910000|2022-02-17 16:55:10|325.24|322.34|325.1|322.2|325.25|322.35|325.07|322.17|21
1645116920000|2022-02-17 16:55:20|325.07|322.17|325.08|322.18|325.12|322.22|325.05|322.15|19
1645116930000|2022-02-17 16:55:30|325.1|322.2|325.09|322.19|325.1|322.2|325.08|322.18|8
1645116940000|2022-02-17 16:55:40|325.1|322.2|325.09|322.19|325.13|322.23|325.08|322.18|14
1645116950000|2022-02-17 16:55:50|325.1|322.2|325.09|322.19|325.11|322.21|325.07|322.17|11
1645116960000|2022-02-17 16:56:00|325.1|322.2|325.15|322.25|325.15|322.25|325.09|322.19|15
1645116970000|2022-02-17 16:56:10|325.2|322.3|325.11|322.21|325.21|322.31|325.1|322.2|23
1645116980000|2022-02-17 16:56:20|325.15|322.25|325.13|322.23|325.16|322.26|325.1|322.2|23
1645116990000|2022-02-17 16:56:30|325.14|322.24|325.14|322.24|325.15|322.25|325.11|322.21|21
1645117000000|2022-02-17 16:56:40|325.16|322.26|325.15|322.25|325.18|322.28|325.13|322.23|19
1645117010000|2022-02-17 16:56:50|325.18|322.28|325.12|322.22|325.19|322.29|325.12|322.22|15
1645117020000|2022-02-17 16:57:00|325.11|322.21|325.1|322.2|325.19|322.29|325.08|322.18|17
1645117030000|2022-02-17 16:57:10|325.13|322.23|325.16|322.26|325.2|322.3|325.09|322.19|16
1645117040000|2022-02-17 16:57:20|325.15|322.25|325.15|322.25|325.15|322.25|325.15|322.25|1
1645117050000|2022-02-17 16:57:30|325.14|322.24|325.15|322.25|325.15|322.25|325.1|322.2|14
1645117060000|2022-02-17 16:57:40|325.13|322.23|324.93|322.03|325.17|322.27|324.93|322.03|14
1645117070000|2022-02-17 16:57:50|324.86|321.96|324.27|321.37|324.86|321.96|324.21|321.31|37
1645117080000|2022-02-17 16:58:00|324.28|321.38|324.24|321.34|324.28|321.38|324.17|321.27|23
1645117090000|2022-02-17 16:58:10|324.26|321.36|324.27|321.37|324.38|321.48|324.21|321.31|29
1645117100000|2022-02-17 16:58:20|324.28|321.38|324.68|321.78|324.77|321.87|324.28|321.38|31
1645117110000|2022-02-17 16:58:30|324.64|321.74|324.69|321.79|324.7|321.8|324.59|321.69|24
1645117120000|2022-02-17 16:58:40|324.73|321.83|324.78|321.88|324.78|321.88|324.67|321.77|16
1645117130000|2022-02-17 16:58:50|324.76|321.86|324.76|321.86|324.76|321.86|324.75|321.85|3
1645117140000|2022-02-17 16:59:00|324.75|321.85|324.87|321.97|324.87|321.97|324.67|321.77|15
1645117150000|2022-02-17 16:59:10|324.86|321.96|324.85|321.95|324.87|321.97|324.77|321.87|12
1645117160000|2022-02-17 16:59:20|324.86|321.96|324.69|321.79|324.87|321.97|324.69|321.79|18
1645117170000|2022-02-17 16:59:30|324.68|321.78|324.7|321.8|324.75|321.85|324.68|321.78|14
1645117180000|2022-02-17 16:59:40|324.71|321.81|324.96|322.06|324.98|322.08|324.71|321.81|21
1645117190000|2022-02-17 16:59:50|324.95|322.05|325.05|322.15|325.12|322.22|324.86|321.96|24
1645117200000|2022-02-17 17:00:00|325.02|322.12|325.08|322.18|325.21|322.31|325.02|322.12|16
1645117210000|2022-02-17 17:00:10|325.05|322.15|325.02|322.12|325.17|322.27|325.01|322.11|19
1645117220000|2022-02-17 17:00:20|325.01|322.11|324.85|321.95|325.05|322.15|324.84|321.94|21
1645117230000|2022-02-17 17:00:30|324.87|321.97|324.78|321.88|324.87|321.97|324.78|321.88|19
1645117240000|2022-02-17 17:00:40|324.79|321.89|324.74|321.84|324.79|321.89|324.74|321.84|21
1645117250000|2022-02-17 17:00:50|324.69|321.79|324.64|321.74|324.69|321.79|324.48|321.58|31
1645117260000|2022-02-17 17:01:00|324.65|321.75|324.46|321.56|324.77|321.87|324.46|321.56|27
1645117270000|2022-02-17 17:01:10|324.47|321.57|324.39|321.49|324.47|321.57|324.29|321.39|21
1645117280000|2022-02-17 17:01:20|324.46|321.56|324.55|321.65|324.55|321.65|324.46|321.56|16
1645117290000|2022-02-17 17:01:30|324.54|321.64|324.49|321.59|324.59|321.69|324.49|321.59|12
1645117300000|2022-02-17 17:01:40|324.54|321.64|324.6|321.7|324.63|321.73|324.54|321.64|13
1645117310000|2022-02-17 17:01:50|324.61|321.71|324.74|321.84|324.74|321.84|324.59|321.69|12
1645117320000|2022-02-17 17:02:00|324.75|321.85|324.75|321.85|324.79|321.89|324.73|321.83|12
1645117330000|2022-02-17 17:02:10|324.74|321.84|324.84|321.94|324.89|321.99|324.74|321.84|13
1645117340000|2022-02-17 17:02:20|324.85|321.95|324.79|321.89|324.87|321.97|324.78|321.88|24
1645117350000|2022-02-17 17:02:30|324.77|321.87|324.87|321.97|324.87|321.97|324.76|321.86|14
1645117360000|2022-02-17 17:02:40|324.89|321.99|324.82|321.92|324.92|322.02|324.8|321.9|17
1645117370000|2022-02-17 17:02:50|324.83|321.93|324.8|321.9|324.86|321.96|324.78|321.88|18
1645117380000|2022-02-17 17:03:00|324.81|321.91|324.79|321.89|324.91|322.01|324.79|321.89|25
1645117390000|2022-02-17 17:03:10|324.78|321.88|324.84|321.94|324.84|321.94|324.77|321.87|9
1645117400000|2022-02-17 17:03:20|324.82|321.92|324.82|321.92|324.82|321.92|324.75|321.85|16
1645117410000|2022-02-17 17:03:30|324.83|321.93|324.86|321.96|324.92|322.02|324.75|321.85|23
1645117420000|2022-02-17 17:03:40|324.87|321.97|324.66|321.76|324.92|322.02|324.62|321.72|20
1645117430000|2022-02-17 17:03:50|324.67|321.77|324.63|321.73|324.71|321.81|324.63|321.73|13
1645117440000|2022-02-17 17:04:00|324.57|321.67|324.8|321.9|324.8|321.9|324.5|321.6|20
1645117450000|2022-02-17 17:04:10|324.79|321.89|324.68|321.78|324.79|321.89|324.64|321.74|27
1645117460000|2022-02-17 17:04:20|324.7|321.8|324.76|321.86|324.76|321.86|324.67|321.77|22
1645117470000|2022-02-17 17:04:30|324.79|321.89|324.76|321.86|324.79|321.89|324.72|321.82|16
1645117480000|2022-02-17 17:04:40|324.73|321.83|324.72|321.82|324.75|321.85|324.7|321.8|9
1645117490000|2022-02-17 17:04:50|324.76|321.86|324.76|321.86|324.76|321.86|324.71|321.81|10
1645117500000|2022-02-17 17:05:00|324.78|321.88|324.73|321.83|324.78|321.88|324.72|321.82|15
1645117510000|2022-02-17 17:05:10|324.72|321.82|324.73|321.83|324.74|321.84|324.7|321.8|8
1645117520000|2022-02-17 17:05:20|324.77|321.87|324.73|321.83|324.77|321.87|324.71|321.81|6
1645117530000|2022-02-17 17:05:30|324.72|321.82|324.76|321.86|324.76|321.86|324.71|321.81|4
1645117540000|2022-02-17 17:05:40|324.73|321.83|324.74|321.84|324.79|321.89|324.73|321.83|6
1645117550000|2022-02-17 17:05:50|324.75|321.85|324.78|321.88|324.82|321.92|324.75|321.85|17
1645117560000|2022-02-17 17:06:00|324.77|321.87|324.77|321.87|324.8|321.9|324.76|321.86|19
1645117570000|2022-02-17 17:06:10|324.79|321.89|324.79|321.89|324.79|321.89|324.78|321.88|7
1645117580000|2022-02-17 17:06:20|324.78|321.88|324.8|321.9|324.8|321.9|324.78|321.88|5
1645117590000|2022-02-17 17:06:30|324.82|321.92|324.82|321.92|324.83|321.93|324.82|321.92|3
1645117600000|2022-02-17 17:06:40|324.83|321.93|324.78|321.88|324.84|321.94|324.77|321.87|14
1645117610000|2022-02-17 17:06:50|324.79|321.89|324.76|321.86|324.79|321.89|324.76|321.86|7
1645117620000|2022-02-17 17:07:00|324.74|321.84|324.73|321.83|324.76|321.86|324.72|321.82|6
1645117630000|2022-02-17 17:07:10|324.68|321.78|324.62|321.72|324.69|321.79|324.62|321.72|12
1645117640000|2022-02-17 17:07:20|324.61|321.71|324.61|321.71|324.64|321.74|324.6|321.7|13
1645117650000|2022-02-17 17:07:30|324.6|321.7|324.37|321.47|324.64|321.74|324.35|321.45|27
1645117660000|2022-02-17 17:07:40|324.31|321.41|323.99|321.09|324.31|321.41|323.95|321.05|33
1645117670000|2022-02-17 17:07:50|324|321.1|323.9|321|324.01|321.11|323.89|320.99|21
1645117680000|2022-02-17 17:08:00|323.91|321.01|323.91|321.01|323.97|321.07|323.88|320.98|21
1645117690000|2022-02-17 17:08:10|323.93|321.03|323.87|320.97|324.03|321.13|323.87|320.97|23
1645117700000|2022-02-17 17:08:20|323.85|320.95|323.73|320.83|323.86|320.96|323.72|320.82|16
1645117710000|2022-02-17 17:08:30|323.72|320.82|323.46|320.56|323.72|320.82|323.35|320.45|28
1645117720000|2022-02-17 17:08:40|323.45|320.55|323.43|320.53|323.48|320.58|323.28|320.38|30
1645117730000|2022-02-17 17:08:50|323.42|320.52|323.37|320.47|323.43|320.53|323.34|320.44|21
1645117740000|2022-02-17 17:09:00|323.36|320.46|323.41|320.51|323.56|320.66|323.36|320.46|27
1645117750000|2022-02-17 17:09:10|323.42|320.52|323.39|320.49|323.48|320.58|323.36|320.46|25
1645117760000|2022-02-17 17:09:20|323.41|320.51|323.54|320.64|323.57|320.67|323.39|320.49|17
1645117770000|2022-02-17 17:09:30|323.62|320.72|323.42|320.52|323.62|320.72|323.41|320.51|25
1645117780000|2022-02-17 17:09:40|323.48|320.58|323.44|320.54|323.54|320.64|323.44|320.54|17
1645117790000|2022-02-17 17:09:50|323.45|320.55|323.44|320.54|323.47|320.57|323.3|320.4|15
1645117800000|2022-02-17 17:10:00|323.32|320.42|323.35|320.45|323.5|320.6|323.31|320.41|18
1645117810000|2022-02-17 17:10:10|323.31|320.41|323.34|320.44|323.46|320.56|323.21|320.31|20
1645117820000|2022-02-17 17:10:20|323.3|320.4|323.53|320.63|323.55|320.65|323.3|320.4|21
1645117830000|2022-02-17 17:10:30|323.58|320.68|323.62|320.72|323.68|320.78|323.57|320.67|14
1645117840000|2022-02-17 17:10:40|323.58|320.68|323.56|320.66|323.61|320.71|323.56|320.66|5
1645117850000|2022-02-17 17:10:50|323.61|320.71|323.43|320.53|323.61|320.71|323.43|320.53|18
1645117860000|2022-02-17 17:11:00|323.46|320.56|323.31|320.41|323.49|320.59|323.28|320.38|22
1645117870000|2022-02-17 17:11:10|323.34|320.44|323.21|320.31|323.34|320.44|323.17|320.27|20
1645117880000|2022-02-17 17:11:20|323.3|320.4|323.27|320.37|323.39|320.49|323.18|320.28|18
1645117890000|2022-02-17 17:11:30|323.29|320.39|323.18|320.28|323.3|320.4|323.12|320.22|17
1645117900000|2022-02-17 17:11:40|323.26|320.36|323.26|320.36|323.35|320.45|323.14|320.24|16
1645117910000|2022-02-17 17:11:50|323.21|320.31|323.19|320.29|323.26|320.36|323.12|320.22|26
1645117920000|2022-02-17 17:12:00|323.24|320.34|323.12|320.22|323.3|320.4|323.12|320.22|24
1645117930000|2022-02-17 17:12:10|323.01|320.11|323.18|320.28|323.18|320.28|322.87|319.97|24
1645117940000|2022-02-17 17:12:20|323.21|320.31|323.19|320.29|323.23|320.33|323.05|320.15|18
1645117950000|2022-02-17 17:12:30|323.23|320.33|323.24|320.34|323.24|320.34|323.13|320.23|16
1645117960000|2022-02-17 17:12:40|323.26|320.36|323.21|320.31|323.31|320.41|323.17|320.27|12
1645117970000|2022-02-17 17:12:50|323.17|320.27|323.12|320.22|323.24|320.34|323.1|320.2|17
1645117980000|2022-02-17 17:13:00|323.11|320.21|323.06|320.16|323.15|320.25|323|320.1|17
1645117990000|2022-02-17 17:13:10|323.05|320.15|323.09|320.19|323.14|320.24|323.05|320.15|12
1645118000000|2022-02-17 17:13:20|323.08|320.18|323.23|320.33|323.23|320.33|323.05|320.15|14
1645118010000|2022-02-17 17:13:30|323.22|320.32|323.36|320.46|323.44|320.54|323.18|320.28|17
1645118020000|2022-02-17 17:13:40|323.37|320.47|323.29|320.39|323.37|320.47|323.29|320.39|12
1645118030000|2022-02-17 17:13:50|323.25|320.35|323.29|320.39|323.39|320.49|323.25|320.35|9
1645118040000|2022-02-17 17:14:00|323.25|320.35|323.25|320.35|323.31|320.41|323.25|320.35|7
1645118050000|2022-02-17 17:14:10|323.33|320.43|323.25|320.35|323.34|320.44|323.25|320.35|7
1645118060000|2022-02-17 17:14:20|323.35|320.45|323.25|320.35|323.41|320.51|323.25|320.35|4
1645118070000|2022-02-17 17:14:30|323.33|320.43|323.29|320.39|323.34|320.44|323.25|320.35|8
1645118100000|2022-02-17 17:15:00|323.3|320.4|323.14|320.24|323.3|320.4|323.14|320.24|8
1645118110000|2022-02-17 17:15:10|323.16|320.26|323.45|320.55|323.46|320.56|323.16|320.26|13
1645118120000|2022-02-17 17:15:20|323.4|320.5|323.39|320.49|323.4|320.5|323.39|320.49|2
1645118130000|2022-02-17 17:15:30|323.4|320.5|323.45|320.55|323.45|320.55|323.29|320.39|15
1645118140000|2022-02-17 17:15:40|323.38|320.48|323.38|320.48|323.39|320.49|323.38|320.48|3
1645118150000|2022-02-17 17:15:50|323.45|320.55|323.19|320.29|323.45|320.55|323.14|320.24|20
1645118160000|2022-02-17 17:16:00|323.17|320.27|323.17|320.27|323.25|320.35|323.17|320.27|18
1645118170000|2022-02-17 17:16:10|323.19|320.29|323.22|320.32|323.31|320.41|323.17|320.27|14
1645118180000|2022-02-17 17:16:20|323.21|320.31|323.63|320.73|323.63|320.73|323.21|320.31|8
1645118190000|2022-02-17 17:16:30|323.6|320.7|323.63|320.73|323.64|320.74|323.53|320.63|4
1645118200000|2022-02-17 17:16:40|323.8|320.9|323.82|320.92|323.82|320.92|323.8|320.9|2
1645118210000|2022-02-17 17:16:50|323.83|320.93|323.9|321|323.95|321.05|323.69|320.79|14
1645118220000|2022-02-17 17:17:00|323.88|320.98|323.87|320.97|324.04|321.14|323.83|320.93|25
1645118230000|2022-02-17 17:17:10|323.88|320.98|323.88|320.98|323.91|321.01|323.88|320.98|9
1645118240000|2022-02-17 17:17:20|323.89|320.99|323.91|321.01|323.93|321.03|323.88|320.98|15
1645118250000|2022-02-17 17:17:30|323.9|321|323.96|321.06|323.96|321.06|323.77|320.87|16
1645118260000|2022-02-17 17:17:40|324.1|321.2|323.96|321.06|324.12|321.22|323.96|321.06|20
1645118270000|2022-02-17 17:17:50|324.07|321.17|324.07|321.17|324.22|321.32|323.87|320.97|26
1645118280000|2022-02-17 17:18:00|324.05|321.15|324.11|321.21|324.19|321.29|323.98|321.08|17
1645118290000|2022-02-17 17:18:10|324.04|321.14|324.13|321.23|324.3|321.4|324.04|321.14|19
1645118300000|2022-02-17 17:18:20|324.12|321.22|324.2|321.3|324.2|321.3|324.12|321.22|3
1645118310000|2022-02-17 17:18:30|324.17|321.27|323.99|321.09|324.19|321.29|323.93|321.03|15
1645118320000|2022-02-17 17:18:40|323.98|321.08|323.99|321.09|324|321.1|323.94|321.04|14
1645118330000|2022-02-17 17:18:50|324|321.1|323.95|321.05|324|321.1|323.94|321.04|10
1645118340000|2022-02-17 17:19:00|323.94|321.04|323.95|321.05|323.95|321.05|323.94|321.04|4
1645118350000|2022-02-17 17:19:10|323.94|321.04|323.96|321.06|323.99|321.09|323.92|321.02|14
1645118360000|2022-02-17 17:19:20|323.95|321.05|323.78|320.88|323.95|321.05|323.78|320.88|18
1645118370000|2022-02-17 17:19:30|323.8|320.9|323.77|320.87|323.82|320.92|323.71|320.81|17
1645118380000|2022-02-17 17:19:40|323.76|320.86|323.72|320.82|323.78|320.88|323.71|320.81|8
1645118390000|2022-02-17 17:19:50|323.76|320.86|323.72|320.82|323.76|320.86|323.72|320.82|6
1645118400000|2022-02-17 17:20:00|323.77|320.87|323.71|320.81|323.77|320.87|323.71|320.81|8
1645118410000|2022-02-17 17:20:10|323.76|320.86|323.77|320.87|323.77|320.87|323.73|320.83|6
1645118420000|2022-02-17 17:20:20|323.74|320.84|323.74|320.84|323.76|320.86|323.74|320.84|8
1645118430000|2022-02-17 17:20:30|323.77|320.87|323.75|320.85|323.78|320.88|323.75|320.85|3
1645118440000|2022-02-17 17:20:40|323.89|320.99|323.89|320.99|323.98|321.08|323.83|320.93|9
1645118450000|2022-02-17 17:20:50|323.86|320.96|323.85|320.95|323.86|320.96|323.85|320.95|2
1645118460000|2022-02-17 17:21:00|323.86|320.96|323.86|320.96|323.89|320.99|323.85|320.95|8
1645118470000|2022-02-17 17:21:10|323.84|320.94|323.86|320.96|323.94|321.04|323.83|320.93|11
1645118480000|2022-02-17 17:21:20|323.88|320.98|324.08|321.18|324.14|321.24|323.88|320.98|11
1645118490000|2022-02-17 17:21:30|323.98|321.08|323.98|321.08|323.98|321.08|323.98|321.08|1
1645118510000|2022-02-17 17:21:50|324.03|321.13|323.95|321.05|324.13|321.23|323.95|321.05|8
1645118520000|2022-02-17 17:22:00|323.97|321.07|324.27|321.37|324.27|321.37|323.97|321.07|10
1645118530000|2022-02-17 17:22:10|324.04|321.14|324.39|321.49|324.39|321.49|324.01|321.11|27
1645118540000|2022-02-17 17:22:20|324.41|321.51|324.38|321.48|324.42|321.52|324.36|321.46|6
1645118550000|2022-02-17 17:22:30|324.39|321.49|324.45|321.55|324.46|321.56|324.38|321.48|9
1645118560000|2022-02-17 17:22:40|324.41|321.51|324.37|321.47|324.45|321.55|324.37|321.47|9
1645118570000|2022-02-17 17:22:50|324.36|321.46|324.42|321.52|324.42|321.52|324.36|321.46|11
1645118580000|2022-02-17 17:23:00|324.41|321.51|324.38|321.48|324.42|321.52|324.37|321.47|8
1645118590000|2022-02-17 17:23:10|324.39|321.49|324.4|321.5|324.4|321.5|324.38|321.48|3
1645118600000|2022-02-17 17:23:20|324.39|321.49|324.37|321.47|324.39|321.49|324.36|321.46|9
1645118610000|2022-02-17 17:23:30|324.35|321.45|324.29|321.39|324.35|321.45|324.29|321.39|8
1645118620000|2022-02-17 17:23:40|324.3|321.4|324.24|321.34|324.3|321.4|324.14|321.24|23
1645118630000|2022-02-17 17:23:50|324.22|321.32|324.38|321.48|324.38|321.48|324.22|321.32|15
1645118640000|2022-02-17 17:24:00|324.42|321.52|324.38|321.48|324.44|321.54|324.38|321.48|10
1645118650000|2022-02-17 17:24:10|324.37|321.47|324.22|321.32|324.38|321.48|324.22|321.32|13
1645118660000|2022-02-17 17:24:20|324.23|321.33|324.22|321.32|324.24|321.34|324.22|321.32|8
1645118670000|2022-02-17 17:24:30|324.28|321.38|324.29|321.39|324.3|321.4|324.28|321.38|4
1645118690000|2022-02-17 17:24:50|324.28|321.38|324.11|321.21|324.28|321.38|324.08|321.18|22
1645118700000|2022-02-17 17:25:00|324.14|321.24|324.05|321.15|324.14|321.24|324.02|321.12|25
1645118710000|2022-02-17 17:25:10|324.06|321.16|323.91|321.01|324.06|321.16|323.89|320.99|24
1645118720000|2022-02-17 17:25:20|323.9|321|323.87|320.97|323.91|321.01|323.83|320.93|16
1645118730000|2022-02-17 17:25:30|323.86|320.96|323.87|320.97|323.89|320.99|323.85|320.95|8
1645118740000|2022-02-17 17:25:40|323.86|320.96|323.84|320.94|323.87|320.97|323.84|320.94|15
1645118750000|2022-02-17 17:25:50|323.83|320.93|323.86|320.96|323.86|320.96|323.83|320.93|7
1645118760000|2022-02-17 17:26:00|323.87|320.97|323.89|320.99|323.94|321.04|323.85|320.95|19
1645118770000|2022-02-17 17:26:10|323.88|320.98|324.06|321.16|324.07|321.17|323.88|320.98|11
1645118780000|2022-02-17 17:26:20|324.05|321.15|324.02|321.12|324.05|321.15|324.02|321.12|8
1645118790000|2022-02-17 17:26:30|324.03|321.13|323.95|321.05|324.03|321.13|323.95|321.05|5
1645118800000|2022-02-17 17:26:40|323.94|321.04|323.87|320.97|323.94|321.04|323.86|320.96|13
1645118810000|2022-02-17 17:26:50|323.84|320.94|323.73|320.83|323.85|320.95|323.6|320.7|25
1645118820000|2022-02-17 17:27:00|323.78|320.88|323.88|320.98|323.91|321.01|323.71|320.81|18
1645118830000|2022-02-17 17:27:10|323.87|320.97|324.03|321.13|324.03|321.13|323.87|320.97|17
1645118840000|2022-02-17 17:27:20|324.04|321.14|324.01|321.11|324.04|321.14|323.99|321.09|13
1645118850000|2022-02-17 17:27:30|324|321.1|324.14|321.24|324.14|321.24|323.99|321.09|17
1645118860000|2022-02-17 17:27:40|324.15|321.25|324.12|321.22|324.18|321.28|324.11|321.21|21
1645118870000|2022-02-17 17:27:50|324.15|321.25|324.13|321.23|324.15|321.25|324.1|321.2|13
1645118880000|2022-02-17 17:28:00|324.11|321.21|324.13|321.23|324.2|321.3|324.11|321.21|17
1645118890000|2022-02-17 17:28:10|324.1|321.2|324.09|321.19|324.1|321.2|324.02|321.12|21
1645118900000|2022-02-17 17:28:20|324.1|321.2|324.09|321.19|324.1|321.2|324.08|321.18|5
1645118910000|2022-02-17 17:28:30|324.1|321.2|323.98|321.08|324.11|321.21|323.98|321.08|13
1645118920000|2022-02-17 17:28:40|324.02|321.12|323.94|321.04|324.02|321.12|323.92|321.02|16
1645118930000|2022-02-17 17:28:50|323.95|321.05|324|321.1|324|321.1|323.95|321.05|3
1645118940000|2022-02-17 17:29:00|324.01|321.11|324.07|321.17|324.08|321.18|324.01|321.11|8
1645118950000|2022-02-17 17:29:10|324.06|321.16|324.07|321.17|324.07|321.17|324.06|321.16|8
1645118960000|2022-02-17 17:29:20|324.06|321.16|323.99|321.09|324.08|321.18|323.99|321.09|12
1645118970000|2022-02-17 17:29:30|324|321.1|323.86|320.96|324|321.1|323.86|320.96|18
1645118980000|2022-02-17 17:29:40|323.85|320.95|323.8|320.9|323.88|320.98|323.77|320.87|16
1645118990000|2022-02-17 17:29:50|323.79|320.89|323.57|320.67|323.81|320.91|323.57|320.67|20
1645119000000|2022-02-17 17:30:00|323.61|320.71|323.41|320.51|323.62|320.72|323.35|320.45|27
1645119010000|2022-02-17 17:30:10|323.38|320.48|323.44|320.54|323.54|320.64|323.38|320.48|22
1645119020000|2022-02-17 17:30:20|323.41|320.51|323.48|320.58|323.49|320.59|323.39|320.49|16
1645119030000|2022-02-17 17:30:30|323.43|320.53|323.43|320.53|323.44|320.54|323.41|320.51|9
1645119040000|2022-02-17 17:30:40|323.44|320.54|323.43|320.53|323.45|320.55|323.41|320.51|10
1645119050000|2022-02-17 17:30:50|323.42|320.52|323.39|320.49|323.42|320.52|323.38|320.48|8
1645119060000|2022-02-17 17:31:00|323.38|320.48|323.42|320.52|323.43|320.53|323.38|320.48|12
1645119070000|2022-02-17 17:31:10|323.44|320.54|323.44|320.54|323.44|320.54|323.42|320.52|12
1645119080000|2022-02-17 17:31:20|323.45|320.55|323.62|320.72|323.65|320.75|323.45|320.55|13
1645119090000|2022-02-17 17:31:30|323.63|320.73|323.78|320.88|323.78|320.88|323.63|320.73|16
1645119100000|2022-02-17 17:31:40|323.77|320.87|323.79|320.89|323.79|320.89|323.77|320.87|4
1645119110000|2022-02-17 17:31:50|323.77|320.87|324.01|321.11|324.01|321.11|323.77|320.87|11
1645119120000|2022-02-17 17:32:00|324.02|321.12|324.1|321.2|324.11|321.21|323.99|321.09|21
1645119130000|2022-02-17 17:32:10|324.09|321.19|324.09|321.19|324.13|321.23|324.08|321.18|12
1645119140000|2022-02-17 17:32:20|324.1|321.2|324.06|321.16|324.11|321.21|324.03|321.13|12
1645119150000|2022-02-17 17:32:30|324.05|321.15|324.12|321.22|324.12|321.22|324.05|321.15|13
1645119160000|2022-02-17 17:32:40|324.13|321.23|324.29|321.39|324.33|321.43|324.12|321.22|29
1645119170000|2022-02-17 17:32:50|324.31|321.41|324.25|321.35|324.44|321.54|324.25|321.35|27
1645119180000|2022-02-17 17:33:00|324.24|321.34|324.21|321.31|324.3|321.4|324.21|321.31|26
1645119190000|2022-02-17 17:33:10|324.2|321.3|324.22|321.32|324.22|321.32|324.18|321.28|12
1645119200000|2022-02-17 17:33:20|324.21|321.31|324.13|321.23|324.22|321.32|324.13|321.23|15
1645119210000|2022-02-17 17:33:30|324.12|321.22|324.13|321.23|324.14|321.24|324.12|321.22|4
1645119220000|2022-02-17 17:33:40|324.12|321.22|324.11|321.21|324.19|321.29|324.11|321.21|23
1645119230000|2022-02-17 17:33:50|324.12|321.22|324.13|321.23|324.16|321.26|324.1|321.2|12
1645119240000|2022-02-17 17:34:00|324.14|321.24|324.14|321.24|324.15|321.25|324.11|321.21|14
1645119250000|2022-02-17 17:34:10|324.15|321.25|324.26|321.36|324.28|321.38|324.14|321.24|14
1645119260000|2022-02-17 17:34:20|324.25|321.35|324.28|321.38|324.28|321.38|324.23|321.33|12
1645119270000|2022-02-17 17:34:30|324.3|321.4|324.27|321.37|324.31|321.41|324.26|321.36|15
1645119280000|2022-02-17 17:34:40|324.26|321.36|324.17|321.27|324.26|321.36|324.16|321.26|12
1645119290000|2022-02-17 17:34:50|324.18|321.28|324.18|321.28|324.18|321.28|324.18|321.28|1
1645119300000|2022-02-17 17:35:00|324.17|321.27|324.22|321.32|324.22|321.32|324.17|321.27|4
1645119310000|2022-02-17 17:35:10|324.23|321.33|324.23|321.33|324.24|321.34|324.21|321.31|12
1645119320000|2022-02-17 17:35:20|324.24|321.34|324.35|321.45|324.36|321.46|324.24|321.34|12
1645119330000|2022-02-17 17:35:30|324.36|321.46|324.31|321.41|324.37|321.47|324.3|321.4|14
1645119340000|2022-02-17 17:35:40|324.3|321.4|324.32|321.42|324.33|321.43|324.3|321.4|12
1645119350000|2022-02-17 17:35:50|324.33|321.43|324.32|321.42|324.33|321.43|324.32|321.42|4
1645119360000|2022-02-17 17:36:00|324.33|321.43|324.34|321.44|324.34|321.44|324.29|321.39|11
1645119370000|2022-02-17 17:36:10|324.31|321.41|324.49|321.59|324.52|321.62|324.31|321.41|21
1645119380000|2022-02-17 17:36:20|324.48|321.58|324.38|321.48|324.48|321.58|324.34|321.44|13
1645119390000|2022-02-17 17:36:30|324.37|321.47|324.4|321.5|324.4|321.5|324.36|321.46|9
1645119400000|2022-02-17 17:36:40|324.39|321.49|324.49|321.59|324.49|321.59|324.39|321.49|11
1645119410000|2022-02-17 17:36:50|324.48|321.58|324.45|321.55|324.48|321.58|324.42|321.52|20
1645119420000|2022-02-17 17:37:00|324.43|321.53|324.34|321.44|324.47|321.57|324.34|321.44|20
1645119430000|2022-02-17 17:37:10|324.33|321.43|324.32|321.42|324.33|321.43|324.32|321.42|6
1645119440000|2022-02-17 17:37:20|324.34|321.44|324.15|321.25|324.34|321.44|323.95|321.05|27
1645119450000|2022-02-17 17:37:30|324.2|321.3|324.17|321.27|324.21|321.31|324.17|321.27|12
1645119460000|2022-02-17 17:37:40|324.16|321.26|324.04|321.14|324.16|321.26|324.04|321.14|14
1645119470000|2022-02-17 17:37:50|324.09|321.19|324.03|321.13|324.09|321.19|324.03|321.13|7
1645119480000|2022-02-17 17:38:00|324.02|321.12|323.89|320.99|324.03|321.13|323.88|320.98|13
1645119490000|2022-02-17 17:38:10|323.87|320.97|323.78|320.88|323.88|320.98|323.77|320.87|11
1645119500000|2022-02-17 17:38:20|323.77|320.87|323.74|320.84|323.8|320.9|323.72|320.82|15
1645119510000|2022-02-17 17:38:30|323.75|320.85|323.71|320.81|323.78|320.88|323.68|320.78|16
1645119520000|2022-02-17 17:38:40|323.72|320.82|323.53|320.63|323.72|320.82|323.53|320.63|15
1645119530000|2022-02-17 17:38:50|323.55|320.65|323.5|320.6|323.55|320.65|323.5|320.6|12
1645119540000|2022-02-17 17:39:00|323.52|320.62|323.51|320.61|323.53|320.63|323.5|320.6|13
1645119550000|2022-02-17 17:39:10|323.52|320.62|323.51|320.61|323.53|320.63|323.51|320.61|11
1645119560000|2022-02-17 17:39:20|323.5|320.6|323.66|320.76|323.66|320.76|323.49|320.59|12
1645119570000|2022-02-17 17:39:30|323.71|320.81|323.6|320.7|323.79|320.89|323.6|320.7|25
1645119580000|2022-02-17 17:39:40|323.61|320.71|323.59|320.69|323.62|320.72|323.59|320.69|5
1645119590000|2022-02-17 17:39:50|323.61|320.71|323.63|320.73|323.65|320.75|323.6|320.7|10
1645119600000|2022-02-17 17:40:00|323.65|320.75|323.64|320.74|323.66|320.76|323.64|320.74|11
1645119610000|2022-02-17 17:40:10|323.62|320.72|323.63|320.73|323.64|320.74|323.62|320.72|4
1645119620000|2022-02-17 17:40:20|323.62|320.72|323.63|320.73|323.63|320.73|323.62|320.72|2
1645119630000|2022-02-17 17:40:30|323.6|320.7|323.57|320.67|323.6|320.7|323.57|320.67|6
1645119640000|2022-02-17 17:40:40|323.55|320.65|323.53|320.63|323.55|320.65|323.49|320.59|16
1645119650000|2022-02-17 17:40:50|323.52|320.62|323.48|320.58|323.54|320.64|323.48|320.58|6
1645119660000|2022-02-17 17:41:00|323.46|320.56|323.46|320.56|323.49|320.59|323.45|320.55|10
1645119670000|2022-02-17 17:41:10|323.45|320.55|323.45|320.55|323.46|320.56|323.45|320.55|3
1645119680000|2022-02-17 17:41:20|323.46|320.56|323.46|320.56|323.46|320.56|323.46|320.56|1
1645119690000|2022-02-17 17:41:30|323.49|320.59|323.44|320.54|323.51|320.61|323.44|320.54|6
1645119700000|2022-02-17 17:41:40|323.43|320.53|323.39|320.49|323.43|320.53|323.39|320.49|3
1645119710000|2022-02-17 17:41:50|323.37|320.47|323.37|320.47|323.38|320.48|323.37|320.47|3
1645119720000|2022-02-17 17:42:00|323.34|320.44|323.34|320.44|323.34|320.44|323.34|320.44|1
1645119730000|2022-02-17 17:42:10|323.33|320.43|323.27|320.37|323.33|320.43|323.22|320.32|16
1645119740000|2022-02-17 17:42:20|323.26|320.36|323.26|320.36|323.26|320.36|323.25|320.35|3
1645119750000|2022-02-17 17:42:30|323.27|320.37|323.5|320.6|323.5|320.6|323.27|320.37|23
1645119760000|2022-02-17 17:42:40|323.47|320.57|323.48|320.58|323.54|320.64|323.46|320.56|20
1645119770000|2022-02-17 17:42:50|323.49|320.59|323.49|320.59|323.49|320.59|323.48|320.58|3
1645119780000|2022-02-17 17:43:00|323.48|320.58|323.56|320.66|323.56|320.66|323.48|320.58|12
1645119790000|2022-02-17 17:43:10|323.57|320.67|323.59|320.69|323.59|320.69|323.56|320.66|15
1645119800000|2022-02-17 17:43:20|323.58|320.68|323.6|320.7|323.6|320.7|323.58|320.68|3
1645119810000|2022-02-17 17:43:30|323.58|320.68|323.58|320.68|323.6|320.7|323.57|320.67|9
1645119820000|2022-02-17 17:43:40|323.59|320.69|323.67|320.77|323.7|320.8|323.59|320.69|16
1645119830000|2022-02-17 17:43:50|323.65|320.75|323.6|320.7|323.65|320.75|323.6|320.7|16
1645119840000|2022-02-17 17:44:00|323.59|320.69|323.59|320.69|323.62|320.72|323.57|320.67|15
1645119850000|2022-02-17 17:44:10|323.58|320.68|323.47|320.57|323.58|320.68|323.47|320.57|9
1645119860000|2022-02-17 17:44:20|323.45|320.55|323.41|320.51|323.45|320.55|323.41|320.51|7
1645119870000|2022-02-17 17:44:30|323.42|320.52|323.45|320.55|323.47|320.57|323.37|320.47|21
1645119880000|2022-02-17 17:44:40|323.46|320.56|323.54|320.64|323.54|320.64|323.45|320.55|8
1645119890000|2022-02-17 17:44:50|323.55|320.65|323.55|320.65|323.59|320.69|323.54|320.64|11
1645119900000|2022-02-17 17:45:00|323.57|320.67|323.55|320.65|323.59|320.69|323.52|320.62|15
1645119910000|2022-02-17 17:45:10|323.57|320.67|323.56|320.66|323.59|320.69|323.52|320.62|21
1645119920000|2022-02-17 17:45:20|323.55|320.65|323.51|320.61|323.57|320.67|323.51|320.61|12
1645119930000|2022-02-17 17:45:30|323.52|320.62|323.46|320.56|323.52|320.62|323.46|320.56|11
1645119940000|2022-02-17 17:45:40|323.45|320.55|323.37|320.47|323.45|320.55|323.31|320.41|15
1645119950000|2022-02-17 17:45:50|323.36|320.46|323.18|320.28|323.37|320.47|323.18|320.28|18
1645119960000|2022-02-17 17:46:00|323.17|320.27|323.06|320.16|323.17|320.27|323.03|320.13|15
1645119970000|2022-02-17 17:46:10|323.07|320.17|322.86|319.96|323.07|320.17|322.86|319.96|21
1645119980000|2022-02-17 17:46:20|322.81|319.91|322.55|319.65|322.82|319.92|322.52|319.62|23
1645119990000|2022-02-17 17:46:30|322.44|319.54|322.19|319.29|322.44|319.54|322.03|319.13|25
1645120000000|2022-02-17 17:46:40|322.22|319.32|322.14|319.24|322.22|319.32|322.14|319.24|8
1645120010000|2022-02-17 17:46:50|322.15|319.25|321.92|319.02|322.15|319.25|321.89|318.99|23
1645120020000|2022-02-17 17:47:00|321.93|319.03|322.15|319.25|322.16|319.26|321.93|319.03|29
1645120030000|2022-02-17 17:47:10|322.12|319.22|321.97|319.07|322.12|319.22|321.95|319.05|23
1645120040000|2022-02-17 17:47:20|321.98|319.08|321.84|318.94|321.98|319.08|321.84|318.94|21
1645120050000|2022-02-17 17:47:30|321.83|318.93|320.93|318.03|321.83|318.93|320.93|318.03|30
1645120060000|2022-02-17 17:47:40|320.89|317.99|321.1|318.2|321.34|318.44|320.88|317.98|32
1645120070000|2022-02-17 17:47:50|321.11|318.21|320.46|317.56|321.14|318.24|320.46|317.56|32
1645120080000|2022-02-17 17:48:00|320.51|317.61|320.61|317.71|320.83|317.93|320.51|317.61|34
1645120090000|2022-02-17 17:48:10|320.57|317.67|320.62|317.72|320.66|317.76|320.4|317.5|35
1645120100000|2022-02-17 17:48:20|320.67|317.77|320.88|317.98|321.01|318.11|320.63|317.73|30
1645120110000|2022-02-17 17:48:30|320.89|317.99|321.07|318.17|321.21|318.31|320.87|317.97|29
1645120120000|2022-02-17 17:48:40|321.02|318.12|320.93|318.03|321.09|318.19|320.88|317.98|23
1645120130000|2022-02-17 17:48:50|320.91|318.01|320.66|317.76|320.91|318.01|320.66|317.76|18
1645120140000|2022-02-17 17:49:00|320.67|317.77|320.82|317.92|320.87|317.97|320.66|317.76|21
1645120150000|2022-02-17 17:49:10|320.83|317.93|320.79|317.89|320.86|317.96|320.75|317.85|22
1645120160000|2022-02-17 17:49:20|320.8|317.9|320.82|317.92|320.89|317.99|320.79|317.89|15
1645120170000|2022-02-17 17:49:30|320.83|317.93|320.78|317.88|320.86|317.96|320.77|317.87|14
1645120180000|2022-02-17 17:49:40|320.81|317.91|320.65|317.75|320.81|317.91|320.61|317.71|20
1645120190000|2022-02-17 17:49:50|320.66|317.76|320.61|317.71|320.66|317.76|320.6|317.7|15
1645120200000|2022-02-17 17:50:00|320.62|317.72|320.56|317.66|320.66|317.76|320.53|317.63|26
1645120210000|2022-02-17 17:50:10|320.54|317.64|320.62|317.72|320.66|317.76|320.54|317.64|21
1645120220000|2022-02-17 17:50:20|320.63|317.73|320.58|317.68|320.63|317.73|320.49|317.59|22
1645120230000|2022-02-17 17:50:30|320.63|317.73|320.73|317.83|320.75|317.85|320.58|317.68|26
1645120240000|2022-02-17 17:50:40|320.81|317.91|320.8|317.9|320.86|317.96|320.77|317.87|26
1645120250000|2022-02-17 17:50:50|320.76|317.86|320.81|317.91|320.83|317.93|320.75|317.85|13
1645120260000|2022-02-17 17:51:00|320.8|317.9|320.77|317.87|320.82|317.92|320.75|317.85|12
1645120270000|2022-02-17 17:51:10|320.78|317.88|320.88|317.98|320.89|317.99|320.78|317.88|15
1645120280000|2022-02-17 17:51:20|320.9|318|320.81|317.91|320.9|318|320.76|317.86|19
1645120290000|2022-02-17 17:51:30|320.84|317.94|320.92|318.02|320.92|318.02|320.84|317.94|19
1645120300000|2022-02-17 17:51:40|320.9|318|321.03|318.13|321.07|318.17|320.88|317.98|22
1645120310000|2022-02-17 17:51:50|321.04|318.14|320.98|318.08|321.07|318.17|320.96|318.06|13
1645120320000|2022-02-17 17:52:00|320.99|318.09|321.03|318.13|321.06|318.16|320.99|318.09|16
1645120330000|2022-02-17 17:52:10|321.08|318.18|321.05|318.15|321.08|318.18|321.02|318.12|15
1645120340000|2022-02-17 17:52:20|321.04|318.14|320.96|318.06|321.04|318.14|320.96|318.06|11
1645120350000|2022-02-17 17:52:30|320.94|318.04|320.88|317.98|320.99|318.09|320.87|317.97|13
1645120360000|2022-02-17 17:52:40|320.87|317.97|320.84|317.94|320.88|317.98|320.84|317.94|11
1645120370000|2022-02-17 17:52:50|320.85|317.95|320.89|317.99|320.92|318.02|320.85|317.95|18
1645120380000|2022-02-17 17:53:00|320.87|317.97|320.79|317.89|320.87|317.97|320.76|317.86|16
1645120390000|2022-02-17 17:53:10|320.81|317.91|320.9|318|320.9|318|320.78|317.88|15
1645120400000|2022-02-17 17:53:20|320.89|317.99|320.89|317.99|320.89|317.99|320.86|317.96|7
1645120410000|2022-02-17 17:53:30|320.9|318|320.92|318.02|320.92|318.02|320.9|318|9
1645120420000|2022-02-17 17:53:40|320.93|318.03|320.92|318.02|320.94|318.04|320.92|318.02|4
1645120430000|2022-02-17 17:53:50|320.93|318.03|320.99|318.09|321.02|318.12|320.93|318.03|19
1645120440000|2022-02-17 17:54:00|321|318.1|321.07|318.17|321.08|318.18|320.98|318.08|22
1645120450000|2022-02-17 17:54:10|321.11|318.21|321.07|318.17|321.2|318.3|321.07|318.17|24
1645120460000|2022-02-17 17:54:20|321.08|318.18|321.03|318.13|321.08|318.18|320.99|318.09|20
1645120470000|2022-02-17 17:54:30|321.02|318.12|321.04|318.14|321.07|318.17|321.02|318.12|11
1645120480000|2022-02-17 17:54:40|321.05|318.15|321.16|318.26|321.17|318.27|321.05|318.15|20
1645120490000|2022-02-17 17:54:50|321.14|318.24|321.26|318.36|321.27|318.37|321.12|318.22|21
1645120500000|2022-02-17 17:55:00|321.27|318.37|321.22|318.32|321.3|318.4|321.2|318.3|19
1645120510000|2022-02-17 17:55:10|321.21|318.31|321.19|318.29|321.21|318.31|321.15|318.25|12
1645120520000|2022-02-17 17:55:20|321.2|318.3|321.27|318.37|321.28|318.38|321.19|318.29|17
1645120530000|2022-02-17 17:55:30|321.28|318.38|321.22|318.32|321.29|318.39|321.16|318.26|22
1645120540000|2022-02-17 17:55:40|321.21|318.31|321.12|318.22|321.22|318.32|321.12|318.22|21
1645120550000|2022-02-17 17:55:50|321.13|318.23|321.02|318.12|321.14|318.24|321.02|318.12|10
1645120560000|2022-02-17 17:56:00|321.01|318.11|320.87|317.97|321.03|318.13|320.86|317.96|16
1645120570000|2022-02-17 17:56:10|320.9|318|320.9|318|320.92|318.02|320.9|318|10
1645120580000|2022-02-17 17:56:20|320.85|317.95|320.98|318.08|320.98|318.08|320.85|317.95|16
1645120590000|2022-02-17 17:56:30|320.97|318.07|321.02|318.12|321.07|318.17|320.97|318.07|16
1645120600000|2022-02-17 17:56:40|321.03|318.13|321.06|318.16|321.07|318.17|321.03|318.13|17
1645120610000|2022-02-17 17:56:50|321.05|318.15|321.04|318.14|321.05|318.15|321.02|318.12|14
1645120620000|2022-02-17 17:57:00|321.03|318.13|320.96|318.06|321.06|318.16|320.95|318.05|22
1645120630000|2022-02-17 17:57:10|320.99|318.09|321.08|318.18|321.09|318.19|320.98|318.08|19
1645120640000|2022-02-17 17:57:20|321.1|318.2|321.06|318.16|321.1|318.2|320.99|318.09|19
1645120650000|2022-02-17 17:57:30|321.08|318.18|321.05|318.15|321.09|318.19|321|318.1|15
1645120660000|2022-02-17 17:57:40|321.06|318.16|320.98|318.08|321.08|318.18|320.97|318.07|12
1645120670000|2022-02-17 17:57:50|320.97|318.07|320.96|318.06|320.97|318.07|320.87|317.97|18
1645120680000|2022-02-17 17:58:00|320.97|318.07|321.02|318.12|321.03|318.13|320.97|318.07|19
1645120690000|2022-02-17 17:58:10|321.06|318.16|321.02|318.12|321.13|318.23|321.02|318.12|27
1645120700000|2022-02-17 17:58:20|321.03|318.13|321.14|318.24|321.14|318.24|321.03|318.13|16
1645120710000|2022-02-17 17:58:30|321.15|318.25|321.07|318.17|321.17|318.27|321.06|318.16|30
1645120720000|2022-02-17 17:58:40|321.09|318.19|321.03|318.13|321.09|318.19|321.02|318.12|13
1645120730000|2022-02-17 17:58:50|321.01|318.11|320.98|318.08|321.01|318.11|320.97|318.07|15
1645120740000|2022-02-17 17:59:00|320.97|318.07|320.97|318.07|320.98|318.08|320.9|318|21
1645120750000|2022-02-17 17:59:10|320.96|318.06|321.05|318.15|321.05|318.15|320.92|318.02|16
1645120760000|2022-02-17 17:59:20|321.06|318.16|321.11|318.21|321.15|318.25|321.06|318.16|23
1645120770000|2022-02-17 17:59:30|321.12|318.22|321.07|318.17|321.16|318.26|321.06|318.16|15
1645120780000|2022-02-17 17:59:40|321.02|318.12|321.01|318.11|321.05|318.15|320.99|318.09|30
1645120790000|2022-02-17 17:59:50|321.02|318.12|320.8|317.9|321.02|318.12|320.78|317.88|20
1645120800000|2022-02-17 18:00:00|320.82|317.92|320.8|317.9|320.82|317.92|320.77|317.87|10
1645120810000|2022-02-17 18:00:10|320.76|317.86|320.81|317.91|320.82|317.92|320.76|317.86|14
1645120820000|2022-02-17 18:00:20|320.82|317.92|320.94|318.04|320.96|318.06|320.82|317.92|15
1645120830000|2022-02-17 18:00:30|320.95|318.05|320.91|318.01|320.95|318.05|320.91|318.01|7
1645120840000|2022-02-17 18:00:40|320.92|318.02|320.94|318.04|320.94|318.04|320.83|317.93|16
1645120850000|2022-02-17 18:00:50|320.97|318.07|320.89|317.99|321|318.1|320.84|317.94|23
1645120860000|2022-02-17 18:01:00|320.91|318.01|321.14|318.24|321.15|318.25|320.9|318|26
1645120870000|2022-02-17 18:01:10|321.13|318.23|321.04|318.14|321.13|318.23|321.03|318.13|22
1645120880000|2022-02-17 18:01:20|321.05|318.15|321.18|318.28|321.18|318.28|321.03|318.13|17
1645120890000|2022-02-17 18:01:30|321.17|318.27|321.28|318.38|321.29|318.39|321.17|318.27|19
1645120900000|2022-02-17 18:01:40|321.29|318.39|321.37|318.47|321.37|318.47|321.26|318.36|17
1645120910000|2022-02-17 18:01:50|321.38|318.48|321.66|318.76|321.66|318.76|321.38|318.48|25
1645120920000|2022-02-17 18:02:00|321.68|318.78|321.61|318.71|321.82|318.92|321.61|318.71|21
1645120930000|2022-02-17 18:02:10|321.63|318.73|321.73|318.83|321.78|318.88|321.56|318.66|30
1645120940000|2022-02-17 18:02:20|321.7|318.8|321.75|318.85|321.79|318.89|321.68|318.78|28
1645120950000|2022-02-17 18:02:30|321.77|318.87|321.81|318.91|321.95|319.05|321.71|318.81|30
1645120960000|2022-02-17 18:02:40|321.79|318.89|321.87|318.97|321.88|318.98|321.78|318.88|20
1645120970000|2022-02-17 18:02:50|321.86|318.96|321.84|318.94|321.9|319|321.84|318.94|22
1645120980000|2022-02-17 18:03:00|321.83|318.93|321.81|318.91|321.83|318.93|321.76|318.86|19
1645120990000|2022-02-17 18:03:10|321.8|318.9|321.79|318.89|321.81|318.91|321.78|318.88|9
1645121000000|2022-02-17 18:03:20|321.8|318.9|321.78|318.88|321.8|318.9|321.77|318.87|6
1645121010000|2022-02-17 18:03:30|321.77|318.87|321.6|318.7|321.79|318.89|321.6|318.7|19
1645121020000|2022-02-17 18:03:40|321.61|318.71|321.57|318.67|321.61|318.71|321.51|318.61|17
1645121030000|2022-02-17 18:03:50|321.59|318.69|321.6|318.7|321.62|318.72|321.58|318.68|7
1645121040000|2022-02-17 18:04:00|321.58|318.68|321.66|318.76|321.67|318.77|321.56|318.66|17
1645121050000|2022-02-17 18:04:10|321.63|318.73|321.53|318.63|321.63|318.73|321.52|318.62|15
1645121060000|2022-02-17 18:04:20|321.52|318.62|321.53|318.63|321.53|318.63|321.51|318.61|10
1645121070000|2022-02-17 18:04:30|321.52|318.62|321.22|318.32|321.52|318.62|321.22|318.32|15
1645121080000|2022-02-17 18:04:40|321.21|318.31|321.05|318.15|321.23|318.33|321.02|318.12|28
1645121090000|2022-02-17 18:04:50|321.03|318.13|321.04|318.14|321.08|318.18|321|318.1|27
1645121100000|2022-02-17 18:05:00|321.05|318.15|321.07|318.17|321.08|318.18|321.04|318.14|17
1645121110000|2022-02-17 18:05:10|321.03|318.13|321|318.1|321.05|318.15|320.99|318.09|7
1645121120000|2022-02-17 18:05:20|321.01|318.11|321.01|318.11|321.06|318.16|321|318.1|22
1645121130000|2022-02-17 18:05:30|321.02|318.12|321.18|318.28|321.21|318.31|321|318.1|17
1645121140000|2022-02-17 18:05:40|321.21|318.31|321.35|318.45|321.38|318.48|321.2|318.3|24
1645121150000|2022-02-17 18:05:50|321.32|318.42|321.43|318.53|321.43|318.53|321.31|318.41|14
1645121160000|2022-02-17 18:06:00|321.44|318.54|321.52|318.62|321.56|318.66|321.44|318.54|24
1645121170000|2022-02-17 18:06:10|321.55|318.65|321.57|318.67|321.61|318.71|321.54|318.64|20
1645121180000|2022-02-17 18:06:20|321.56|318.66|321.58|318.68|321.58|318.68|321.56|318.66|9
1645121190000|2022-02-17 18:06:30|321.57|318.67|321.56|318.66|321.59|318.69|321.56|318.66|18
1645121200000|2022-02-17 18:06:40|321.53|318.63|321.44|318.54|321.53|318.63|321.38|318.48|25
1645121210000|2022-02-17 18:06:50|321.46|318.56|321.46|318.56|321.48|318.58|321.43|318.53|22
1645121220000|2022-02-17 18:07:00|321.47|318.57|321.44|318.54|321.48|318.58|321.37|318.47|25
1645121230000|2022-02-17 18:07:10|321.45|318.55|321.41|318.51|321.5|318.6|321.38|318.48|21
1645121240000|2022-02-17 18:07:20|321.45|318.55|321.38|318.48|321.45|318.55|321.37|318.47|25
1645121250000|2022-02-17 18:07:30|321.37|318.47|321.42|318.52|321.43|318.53|321.37|318.47|17
1645121260000|2022-02-17 18:07:40|321.43|318.53|321.47|318.57|321.47|318.57|321.42|318.52|14
1645121270000|2022-02-17 18:07:50|321.48|318.58|321.33|318.43|321.48|318.58|321.33|318.43|12
1645121280000|2022-02-17 18:08:00|321.3|318.4|321.16|318.26|321.32|318.42|321.16|318.26|16
1645121290000|2022-02-17 18:08:10|321.15|318.25|321.12|318.22|321.15|318.25|321.1|318.2|11
1645121300000|2022-02-17 18:08:20|321.17|318.27|321.21|318.31|321.26|318.36|321.17|318.27|18
1645121310000|2022-02-17 18:08:30|321.2|318.3|321.25|318.35|321.25|318.35|321.19|318.29|9
1645121320000|2022-02-17 18:08:40|321.24|318.34|321.21|318.31|321.24|318.34|321.2|318.3|11
1645121330000|2022-02-17 18:08:50|321.2|318.3|321.21|318.31|321.21|318.31|321.2|318.3|4
1645121340000|2022-02-17 18:09:00|321.22|318.32|321.02|318.12|321.22|318.32|321.01|318.11|18
1645121350000|2022-02-17 18:09:10|321.01|318.11|321.01|318.11|321.01|318.11|320.95|318.05|10
1645121360000|2022-02-17 18:09:20|321|318.1|321|318.1|321.01|318.11|320.98|318.08|8
1645121370000|2022-02-17 18:09:30|320.99|318.09|320.98|318.08|321|318.1|320.98|318.08|6
1645121380000|2022-02-17 18:09:40|320.96|318.06|321.01|318.11|321.03|318.13|320.92|318.02|18
1645121390000|2022-02-17 18:09:50|321|318.1|320.98|318.08|321|318.1|320.91|318.01|10
1645121400000|2022-02-17 18:10:00|320.92|318.02|320.9|318|320.92|318.02|320.87|317.97|10
1645121410000|2022-02-17 18:10:10|320.89|317.99|320.62|317.72|320.9|318|320.58|317.68|21
1645121420000|2022-02-17 18:10:20|320.6|317.7|320.38|317.48|320.6|317.7|320.37|317.47|30
1645121430000|2022-02-17 18:10:30|320.39|317.49|320.4|317.5|320.53|317.63|320.37|317.47|27
1645121440000|2022-02-17 18:10:40|320.42|317.52|320.37|317.47|320.48|317.58|320.34|317.44|18
1645121450000|2022-02-17 18:10:50|320.36|317.46|320.03|317.13|320.37|317.47|320.03|317.13|20
1645121460000|2022-02-17 18:11:00|320.04|317.14|319.66|316.76|320.06|317.16|319.65|316.75|27
1645121470000|2022-02-17 18:11:10|319.65|316.75|319.43|316.53|319.65|316.75|319.29|316.39|22
1645121480000|2022-02-17 18:11:20|319.4|316.5|319.24|316.34|319.4|316.5|319.01|316.11|33
1645121490000|2022-02-17 18:11:30|319.25|316.35|319.48|316.58|319.49|316.59|319.19|316.29|30
1645121500000|2022-02-17 18:11:40|319.47|316.57|319.5|316.6|319.62|316.72|319.42|316.52|25
1645121510000|2022-02-17 18:11:50|319.53|316.63|319.66|316.76|319.66|316.76|319.47|316.57|30
1645121520000|2022-02-17 18:12:00|319.67|316.77|319.66|316.76|319.85|316.95|319.6|316.7|29
1645121530000|2022-02-17 18:12:10|319.72|316.82|319.69|316.79|319.77|316.87|319.67|316.77|17
1645121540000|2022-02-17 18:12:20|319.77|316.87|319.83|316.93|319.93|317.03|319.77|316.87|21
1645121550000|2022-02-17 18:12:30|319.85|316.95|319.94|317.04|320.02|317.12|319.85|316.95|25
1645121560000|2022-02-17 18:12:40|319.93|317.03|319.93|317.03|319.94|317.04|319.79|316.89|25
1645121570000|2022-02-17 18:12:50|319.94|317.04|320.11|317.21|320.14|317.24|319.93|317.03|25
1645121580000|2022-02-17 18:13:00|320.13|317.23|320.17|317.27|320.17|317.27|320.09|317.19|20
1645121590000|2022-02-17 18:13:10|320.14|317.24|320.41|317.51|320.41|317.51|320.14|317.24|30
1645121600000|2022-02-17 18:13:20|320.4|317.5|320.24|317.34|320.41|317.51|320.22|317.32|19
1645121610000|2022-02-17 18:13:30|320.22|317.32|320.15|317.25|320.23|317.33|320.15|317.25|15
1645121620000|2022-02-17 18:13:40|320.16|317.26|320.05|317.15|320.18|317.28|320.04|317.14|15
1645121630000|2022-02-17 18:13:50|320.11|317.21|319.73|316.83|320.11|317.21|319.73|316.83|18
1645121640000|2022-02-17 18:14:00|319.72|316.82|319.37|316.47|319.72|316.82|319.33|316.43|29
1645121650000|2022-02-17 18:14:10|319.34|316.44|319.11|316.21|319.36|316.46|319.11|316.21|30
1645121660000|2022-02-17 18:14:20|319.05|316.15|317.35|314.45|319.15|316.25|317.35|314.45|34
1645121670000|2022-02-17 18:14:30|317.86|314.96|317.92|315.02|318.09|315.19|317.66|314.76|39
1645121680000|2022-02-17 18:14:40|317.96|315.06|317.95|315.05|318.03|315.13|317.62|314.72|34
1645121690000|2022-02-17 18:14:50|317.78|314.88|318.28|315.38|318.31|315.41|317.72|314.82|35
1645121700000|2022-02-17 18:15:00|318.2|315.3|318.16|315.26|318.31|315.41|318.03|315.13|30
1645121710000|2022-02-17 18:15:10|318.18|315.28|318.54|315.64|318.73|315.83|318.09|315.19|32
1645121720000|2022-02-17 18:15:20|318.53|315.63|318.22|315.32|318.54|315.64|318.15|315.25|28
1645121730000|2022-02-17 18:15:30|318.21|315.31|318.27|315.37|318.55|315.65|317.88|314.98|36
1645121740000|2022-02-17 18:15:40|318.25|315.35|318.21|315.31|318.39|315.49|317.93|315.03|39
1645121750000|2022-02-17 18:15:50|318.25|315.35|318.21|315.31|318.45|315.55|318.14|315.24|30
1645121760000|2022-02-17 18:16:00|318.2|315.3|317.89|314.99|318.2|315.3|317.89|314.99|27
1645121770000|2022-02-17 18:16:10|317.87|314.97|317.53|314.63|318.05|315.15|317.53|314.63|35
1645121780000|2022-02-17 18:16:20|317.55|314.65|316.48|313.58|317.55|314.65|316.48|313.58|30
1645121790000|2022-02-17 18:16:30|316.46|313.56|316.56|313.66|316.67|313.77|316.32|313.42|36
1645121800000|2022-02-17 18:16:40|316.51|313.61|316.42|313.52|316.62|313.72|316.38|313.48|27
1645121810000|2022-02-17 18:16:50|316.43|313.53|315.66|312.76|316.43|313.53|315.57|312.67|31
1645121820000|2022-02-17 18:17:00|315.65|312.75|315.5|312.6|315.65|312.75|315.38|312.48|28
1645121830000|2022-02-17 18:17:10|315.46|312.56|315.5|312.6|315.71|312.81|315.39|312.49|33
1645121840000|2022-02-17 18:17:20|315.53|312.63|316.06|313.16|316.06|313.16|315.52|312.62|34
1645121850000|2022-02-17 18:17:30|316.09|313.19|315.95|313.05|316.22|313.32|315.83|312.93|34
1645121860000|2022-02-17 18:17:40|315.94|313.04|315.79|312.89|315.95|313.05|315.52|312.62|34
1645121870000|2022-02-17 18:17:50|315.78|312.88|316.24|313.34|316.24|313.34|315.67|312.77|35
1645121880000|2022-02-17 18:18:00|316.25|313.35|316.45|313.55|316.54|313.64|316.25|313.35|29
1645121890000|2022-02-17 18:18:10|316.44|313.54|316.33|313.43|316.5|313.6|316.15|313.25|23
1645121900000|2022-02-17 18:18:20|316.31|313.41|316.59|313.69|316.62|313.72|316.31|313.41|26
1645121910000|2022-02-17 18:18:30|316.55|313.65|316.54|313.64|316.6|313.7|316.48|313.58|25
1645121920000|2022-02-17 18:18:40|316.52|313.62|316.71|313.81|316.75|313.85|316.51|313.61|33
1645121930000|2022-02-17 18:18:50|316.72|313.82|316.71|313.81|316.74|313.84|316.67|313.77|20
1645121940000|2022-02-17 18:19:00|316.69|313.79|316.19|313.29|316.69|313.79|316.08|313.18|35
1645121950000|2022-02-17 18:19:10|316.2|313.3|316.11|313.21|316.2|313.3|316.07|313.17|32
1645121960000|2022-02-17 18:19:20|316.08|313.18|315.8|312.9|316.09|313.19|315.47|312.57|36
1645121970000|2022-02-17 18:19:30|315.97|313.07|316.23|313.33|316.26|313.36|315.83|312.93|32
1645121980000|2022-02-17 18:19:40|316.24|313.34|315.88|312.98|316.27|313.37|315.73|312.83|35
1645121990000|2022-02-17 18:19:50|315.91|313.01|315.9|313|316.05|313.15|315.86|312.96|30
1645122000000|2022-02-17 18:20:00|315.87|312.97|315.81|312.91|316.07|313.17|315.79|312.89|29
1645122010000|2022-02-17 18:20:10|315.8|312.9|315.77|312.87|315.85|312.95|315.68|312.78|23
1645122020000|2022-02-17 18:20:20|315.75|312.85|315.68|312.78|315.89|312.99|315.68|312.78|31
1645122030000|2022-02-17 18:20:30|315.84|312.94|316.06|313.16|316.1|313.2|315.77|312.87|31
1645122040000|2022-02-17 18:20:40|316.07|313.17|316.54|313.64|316.54|313.64|316.05|313.15|36
1645122050000|2022-02-17 18:20:50|316.55|313.65|316.32|313.42|316.61|313.71|316.29|313.39|31
1645122060000|2022-02-17 18:21:00|316.35|313.45|316.55|313.65|316.62|313.72|316.33|313.43|36
1645122070000|2022-02-17 18:21:10|316.57|313.67|316.36|313.46|316.59|313.69|316.36|313.46|25
1645122080000|2022-02-17 18:21:20|316.35|313.45|316.31|313.41|316.45|313.55|316.17|313.27|29
1645122090000|2022-02-17 18:21:30|316.32|313.42|316.13|313.23|316.39|313.49|316.13|313.23|28
1645122100000|2022-02-17 18:21:40|316.1|313.2|316.09|313.19|316.16|313.26|315.97|313.07|32
1645122110000|2022-02-17 18:21:50|316.07|313.17|316.19|313.29|316.19|313.29|316.01|313.11|29
1645122120000|2022-02-17 18:22:00|316.25|313.35|316.16|313.26|316.3|313.4|316.13|313.23|26
1645122130000|2022-02-17 18:22:10|316.18|313.28|316.29|313.39|316.37|313.47|316.18|313.28|19
1645122140000|2022-02-17 18:22:20|316.27|313.37|316.24|313.34|316.29|313.39|316.24|313.34|19
1645122150000|2022-02-17 18:22:30|316.23|313.33|316.06|313.16|316.26|313.36|316.06|313.16|17
1645122160000|2022-02-17 18:22:40|316.07|313.17|316.02|313.12|316.09|313.19|316.01|313.11|15
1645122170000|2022-02-17 18:22:50|316.03|313.13|316.15|313.25|316.15|313.25|315.98|313.08|18
1645122180000|2022-02-17 18:23:00|316.18|313.28|316.12|313.22|316.28|313.38|316.01|313.11|30
1645122190000|2022-02-17 18:23:10|316.11|313.21|316.02|313.12|316.14|313.24|316|313.1|18
1645122200000|2022-02-17 18:23:20|316.03|313.13|315.9|313|316.05|313.15|315.9|313|19
1645122210000|2022-02-17 18:23:30|315.89|312.99|315.83|312.93|315.89|312.99|315.76|312.86|25
1645122220000|2022-02-17 18:23:40|315.85|312.95|315.89|312.99|315.91|313.01|315.7|312.8|27
1645122230000|2022-02-17 18:23:50|315.9|313|315.88|312.98|315.94|313.04|315.88|312.98|25
1645122240000|2022-02-17 18:24:00|315.89|312.99|315.84|312.94|315.92|313.02|315.82|312.92|18
1645122250000|2022-02-17 18:24:10|315.83|312.93|315.9|313|315.92|313.02|315.81|312.91|23
1645122260000|2022-02-17 18:24:20|315.92|313.02|316.04|313.14|316.12|313.22|315.88|312.98|27
1645122270000|2022-02-17 18:24:30|316.06|313.16|316.12|313.22|316.12|313.22|316.03|313.13|25
1645122280000|2022-02-17 18:24:40|316.11|313.21|316|313.1|316.12|313.22|315.99|313.09|25
1645122290000|2022-02-17 18:24:50|315.99|313.09|316.12|313.22|316.12|313.22|315.99|313.09|14
1645122300000|2022-02-17 18:25:00|316.16|313.26|316.04|313.14|316.19|313.29|316.03|313.13|18
1645122310000|2022-02-17 18:25:10|316.05|313.15|315.86|312.96|316.07|313.17|315.86|312.96|28
1645122320000|2022-02-17 18:25:20|315.83|312.93|315.7|312.8|315.83|312.93|315.7|312.8|22
1645122330000|2022-02-17 18:25:30|315.66|312.76|315.48|312.58|315.66|312.76|315.34|312.44|25
1645122340000|2022-02-17 18:25:40|315.49|312.59|315.56|312.66|315.56|312.66|315.39|312.49|20
1645122350000|2022-02-17 18:25:50|315.55|312.65|315.38|312.48|315.55|312.65|315.35|312.45|24
1645122360000|2022-02-17 18:26:00|315.39|312.49|315.5|312.6|315.55|312.65|315.39|312.49|23
1645122370000|2022-02-17 18:26:10|315.53|312.63|315.6|312.7|315.64|312.74|315.33|312.43|22
1645122380000|2022-02-17 18:26:20|315.61|312.71|315.58|312.68|315.65|312.75|315.45|312.55|34
1645122390000|2022-02-17 18:26:30|315.59|312.69|315.29|312.39|315.59|312.69|315.29|312.39|29
1645122400000|2022-02-17 18:26:40|315.27|312.37|314.81|311.91|315.28|312.38|314.81|311.91|27
1645122410000|2022-02-17 18:26:50|314.82|311.92|314.95|312.05|315.06|312.16|314.66|311.76|35
1645122420000|2022-02-17 18:27:00|315|312.1|314.51|311.61|315|312.1|314.51|311.61|31
1645122430000|2022-02-17 18:27:10|314.56|311.66|314.06|311.16|314.56|311.66|314.06|311.16|32
1645122440000|2022-02-17 18:27:20|314.1|311.2|314.02|311.12|314.25|311.35|314.02|311.12|28
1645122450000|2022-02-17 18:27:30|314|311.1|313.54|310.64|314.01|311.11|313.54|310.64|30
1645122460000|2022-02-17 18:27:40|313.56|310.66|314.05|311.15|314.05|311.15|313.46|310.56|36
1645122470000|2022-02-17 18:27:50|314.06|311.16|314.63|311.73|314.63|311.73|313.97|311.07|36
1645122480000|2022-02-17 18:28:00|314.64|311.74|314.85|311.95|314.97|312.07|314.54|311.64|32
1645122490000|2022-02-17 18:28:10|314.84|311.94|314.29|311.39|314.84|311.94|314.17|311.27|33
1645122500000|2022-02-17 18:28:20|314.26|311.36|314.49|311.59|314.59|311.69|314.26|311.36|28
1645122510000|2022-02-17 18:28:30|314.53|311.63|314.3|311.4|314.61|311.71|314.28|311.38|33
1645122520000|2022-02-17 18:28:40|314.35|311.45|314.13|311.23|314.41|311.51|314.13|311.23|30
1645122530000|2022-02-17 18:28:50|314.14|311.24|314.28|311.38|314.34|311.44|314.06|311.16|27
1645122540000|2022-02-17 18:29:00|314.32|311.42|314.35|311.45|314.47|311.57|314.26|311.36|29
1645122550000|2022-02-17 18:29:10|314.36|311.46|314.52|311.62|314.52|311.62|314.27|311.37|24
1645122560000|2022-02-17 18:29:20|314.53|311.63|314.46|311.56|314.64|311.74|314.46|311.56|31
1645122570000|2022-02-17 18:29:30|314.43|311.53|314.27|311.37|314.43|311.53|314.18|311.28|30
1645122580000|2022-02-17 18:29:40|314.23|311.33|314.32|311.42|314.32|311.42|314.17|311.27|30
1645122590000|2022-02-17 18:29:50|314.33|311.43|314.6|311.7|314.6|311.7|314.33|311.43|21
1645122600000|2022-02-17 18:30:00|314.58|311.68|314.64|311.74|314.68|311.78|314.36|311.46|30
1645122610000|2022-02-17 18:30:10|314.66|311.76|314.84|311.94|314.91|312.01|314.52|311.62|35
1645122620000|2022-02-17 18:30:20|314.86|311.96|315.04|312.14|315.05|312.15|314.86|311.96|28
1645122630000|2022-02-17 18:30:30|315.05|312.15|315.18|312.28|315.25|312.35|315.03|312.13|34
1645122640000|2022-02-17 18:30:40|315.19|312.29|315.25|312.35|315.31|312.41|315.16|312.26|22
1645122650000|2022-02-17 18:30:50|315.26|312.36|315.32|312.42|315.47|312.57|315.26|312.36|25
1645122660000|2022-02-17 18:31:00|315.28|312.38|315.13|312.23|315.29|312.39|315.12|312.22|25
1645122670000|2022-02-17 18:31:10|315.15|312.25|315.22|312.32|315.24|312.34|315.15|312.25|21
1645122680000|2022-02-17 18:31:20|315.23|312.33|315.48|312.58|315.5|312.6|315.23|312.33|27
1645122690000|2022-02-17 18:31:30|315.49|312.59|315.63|312.73|315.63|312.73|315.49|312.59|8
1645122700000|2022-02-17 18:31:40|315.64|312.74|315.52|312.62|315.69|312.79|315.52|312.62|24
1645122710000|2022-02-17 18:31:50|315.53|312.63|315.32|312.42|315.57|312.67|315.32|312.42|28
1645122720000|2022-02-17 18:32:00|315.33|312.43|315.31|312.41|315.34|312.44|315.27|312.37|21
1645122730000|2022-02-17 18:32:10|315.32|312.42|315.48|312.58|315.51|312.61|315.32|312.42|13
1645122740000|2022-02-17 18:32:20|315.5|312.6|315.5|312.6|315.57|312.67|315.41|312.51|20
1645122750000|2022-02-17 18:32:30|315.49|312.59|315.55|312.65|315.55|312.65|315.49|312.59|8
1645122760000|2022-02-17 18:32:40|315.56|312.66|315.63|312.73|315.63|312.73|315.55|312.65|9
1645122770000|2022-02-17 18:32:50|315.67|312.77|315.83|312.93|315.87|312.97|315.67|312.77|27
1645122780000|2022-02-17 18:33:00|315.81|312.91|315.47|312.57|315.84|312.94|315.45|312.55|31
1645122790000|2022-02-17 18:33:10|315.45|312.55|315.27|312.37|315.5|312.6|315.23|312.33|29
1645122800000|2022-02-17 18:33:20|315.24|312.34|315.35|312.45|315.35|312.45|315.19|312.29|27
1645122810000|2022-02-17 18:33:30|315.36|312.46|315.45|312.55|315.47|312.57|315.34|312.44|30
1645122820000|2022-02-17 18:33:40|315.46|312.56|315.66|312.76|315.69|312.79|315.45|312.55|22
1645122830000|2022-02-17 18:33:50|315.67|312.77|315.63|312.73|315.68|312.78|315.62|312.72|26
1645122840000|2022-02-17 18:34:00|315.61|312.71|315.4|312.5|315.61|312.71|315.39|312.49|25
1645122850000|2022-02-17 18:34:10|315.39|312.49|315.47|312.57|315.48|312.58|315.36|312.46|29
1645122860000|2022-02-17 18:34:20|315.45|312.55|315.46|312.56|315.48|312.58|315.43|312.53|20
1645122870000|2022-02-17 18:34:30|315.45|312.55|315.33|312.43|315.47|312.57|315.29|312.39|20
1645122880000|2022-02-17 18:34:40|315.32|312.42|315.06|312.16|315.34|312.44|315.05|312.15|26
1645122890000|2022-02-17 18:34:50|315.04|312.14|314.73|311.83|315.14|312.24|314.73|311.83|26
1645122900000|2022-02-17 18:35:00|314.7|311.8|315.31|312.41|315.51|312.61|314.7|311.8|38
1645122910000|2022-02-17 18:35:10|315.33|312.43|315.55|312.65|315.6|312.7|315.26|312.36|34
1645122920000|2022-02-17 18:35:20|315.54|312.64|315.17|312.27|315.57|312.67|315.17|312.27|24
1645122930000|2022-02-17 18:35:30|315.16|312.26|315.15|312.25|315.27|312.37|315.09|312.19|23
1645122940000|2022-02-17 18:35:40|315.14|312.24|314.97|312.07|315.14|312.24|314.95|312.05|18
1645122950000|2022-02-17 18:35:50|314.96|312.06|314.98|312.08|315|312.1|314.94|312.04|20
1645122960000|2022-02-17 18:36:00|314.96|312.06|314.94|312.04|315.02|312.12|314.92|312.02|22
1645122970000|2022-02-17 18:36:10|314.95|312.05|314.73|311.83|314.96|312.06|314.62|311.72|25
1645122980000|2022-02-17 18:36:20|314.81|311.91|314.88|311.98|314.93|312.03|314.75|311.85|27
1645122990000|2022-02-17 18:36:30|314.87|311.97|315.07|312.17|315.13|312.23|314.87|311.97|26
1645123000000|2022-02-17 18:36:40|315.1|312.2|315.01|312.11|315.1|312.2|314.96|312.06|18
1645123010000|2022-02-17 18:36:50|315.06|312.16|314.88|311.98|315.06|312.16|314.85|311.95|27
1645123020000|2022-02-17 18:37:00|314.85|311.95|314.88|311.98|314.92|312.02|314.73|311.83|30
1645123030000|2022-02-17 18:37:10|314.87|311.97|314.85|311.95|315.09|312.19|314.84|311.94|30
1645123040000|2022-02-17 18:37:20|314.83|311.93|314.67|311.77|314.86|311.96|314.66|311.76|25
1645123050000|2022-02-17 18:37:30|314.66|311.76|314.72|311.82|314.75|311.85|314.57|311.67|26
1645123060000|2022-02-17 18:37:40|314.71|311.81|314.61|311.71|314.81|311.91|314.61|311.71|27
1645123070000|2022-02-17 18:37:50|314.62|311.72|314.59|311.69|314.63|311.73|314.57|311.67|13
1645123080000|2022-02-17 18:38:00|314.55|311.65|314.4|311.5|314.56|311.66|314.4|311.5|27
1645123090000|2022-02-17 18:38:10|314.41|311.51|314.29|311.39|314.43|311.53|314.29|311.39|19
1645123100000|2022-02-17 18:38:20|314.27|311.37|314.31|311.41|314.36|311.46|314.16|311.26|29
1645123110000|2022-02-17 18:38:30|314.29|311.39|314.25|311.35|314.32|311.42|314.14|311.24|35
1645123120000|2022-02-17 18:38:40|314.28|311.38|314.41|311.51|314.41|311.51|314.27|311.37|27
1645123130000|2022-02-17 18:38:50|314.46|311.56|314.83|311.93|314.83|311.93|314.42|311.52|24
1645123140000|2022-02-17 18:39:00|314.84|311.94|314.82|311.92|314.84|311.94|314.74|311.84|20
1645123150000|2022-02-17 18:39:10|314.84|311.94|315.32|312.42|315.32|312.42|314.84|311.94|22
1645123160000|2022-02-17 18:39:20|315.37|312.47|315.18|312.28|315.37|312.47|315.16|312.26|29
1645123170000|2022-02-17 18:39:30|315.17|312.27|315.27|312.37|315.31|312.41|315.16|312.26|27
1645123180000|2022-02-17 18:39:40|315.29|312.39|315.37|312.47|315.39|312.49|315.21|312.31|27
1645123190000|2022-02-17 18:39:50|315.39|312.49|315.28|312.38|315.42|312.52|315.28|312.38|27
1645123200000|2022-02-17 18:40:00|315.29|312.39|315.38|312.48|315.49|312.59|315.29|312.39|32
1645123210000|2022-02-17 18:40:10|315.39|312.49|315.58|312.68|315.58|312.68|315.35|312.45|19
1645123220000|2022-02-17 18:40:20|315.6|312.7|315.64|312.74|315.65|312.75|315.51|312.61|25
1645123230000|2022-02-17 18:40:30|315.58|312.68|315.57|312.67|315.58|312.68|315.51|312.61|18
1645123240000|2022-02-17 18:40:40|315.58|312.68|315.61|312.71|315.64|312.74|315.57|312.67|30
1645123250000|2022-02-17 18:40:50|315.64|312.74|315.57|312.67|315.66|312.76|315.57|312.67|24
1645123260000|2022-02-17 18:41:00|315.56|312.66|315.58|312.68|315.61|312.71|315.55|312.65|14
1645123270000|2022-02-17 18:41:10|315.57|312.67|315.56|312.66|315.61|312.71|315.54|312.64|18
1645123280000|2022-02-17 18:41:20|315.57|312.67|315.31|312.41|315.6|312.7|315.24|312.34|29
1645123290000|2022-02-17 18:41:30|315.34|312.44|315.29|312.39|315.35|312.45|315.29|312.39|14
1645123300000|2022-02-17 18:41:40|315.3|312.4|315.3|312.4|315.33|312.43|315.28|312.38|17
1645123310000|2022-02-17 18:41:50|315.33|312.43|315.36|312.46|315.4|312.5|315.31|312.41|17
1645123320000|2022-02-17 18:42:00|315.44|312.54|315.75|312.85|315.78|312.88|315.44|312.54|25
1645123330000|2022-02-17 18:42:10|315.76|312.86|315.97|313.07|316|313.1|315.74|312.84|26
1645123340000|2022-02-17 18:42:20|315.99|313.09|315.81|312.91|316.01|313.11|315.8|312.9|24
1645123350000|2022-02-17 18:42:30|315.83|312.93|315.86|312.96|315.86|312.96|315.65|312.75|31
1645123360000|2022-02-17 18:42:40|315.89|312.99|315.88|312.98|315.93|313.03|315.84|312.94|32
1645123370000|2022-02-17 18:42:50|315.9|313|315.89|312.99|315.91|313.01|315.86|312.96|27
1645123380000|2022-02-17 18:43:00|315.88|312.98|315.91|313.01|315.92|313.02|315.88|312.98|23
1645123390000|2022-02-17 18:43:10|315.95|313.05|316.03|313.13|316.03|313.13|315.95|313.05|22
1645123400000|2022-02-17 18:43:20|316.05|313.15|316.27|313.37|316.27|313.37|316.04|313.14|20
1645123410000|2022-02-17 18:43:30|316.29|313.39|316.6|313.7|316.65|313.75|316.25|313.35|31
1645123420000|2022-02-17 18:43:40|316.59|313.69|316.58|313.68|316.63|313.73|316.57|313.67|24
1645123430000|2022-02-17 18:43:50|316.59|313.69|316.62|313.72|316.62|313.72|316.56|313.66|19
1645123440000|2022-02-17 18:44:00|316.61|313.71|316.83|313.93|316.86|313.96|316.59|313.69|29
1645123450000|2022-02-17 18:44:10|316.76|313.86|316.72|313.82|316.79|313.89|316.72|313.82|25
1645123460000|2022-02-17 18:44:20|316.79|313.89|316.8|313.9|316.8|313.9|316.71|313.81|17
1645123470000|2022-02-17 18:44:30|316.79|313.89|316.79|313.89|316.8|313.9|316.71|313.81|18
1645123480000|2022-02-17 18:44:40|316.82|313.92|316.78|313.88|316.88|313.98|316.78|313.88|14
1645123490000|2022-02-17 18:44:50|316.79|313.89|316.66|313.76|316.79|313.89|316.66|313.76|16
1645123500000|2022-02-17 18:45:00|316.68|313.78|316.57|313.67|316.69|313.79|316.38|313.48|29
1645123510000|2022-02-17 18:45:10|316.58|313.68|316.63|313.73|316.7|313.8|316.58|313.68|22
1645123520000|2022-02-17 18:45:20|316.61|313.71|316.52|313.62|316.63|313.73|316.52|313.62|19
1645123530000|2022-02-17 18:45:30|316.49|313.59|316.51|313.61|316.58|313.68|316.48|313.58|19
1645123540000|2022-02-17 18:45:40|316.56|313.66|316.55|313.65|316.62|313.72|316.51|313.61|26
1645123550000|2022-02-17 18:45:50|316.56|313.66|316.57|313.67|316.59|313.69|316.55|313.65|16
1645123560000|2022-02-17 18:46:00|316.58|313.68|316.49|313.59|316.68|313.78|316.49|313.59|25
1645123570000|2022-02-17 18:46:10|316.56|313.66|316.64|313.74|316.64|313.74|316.42|313.52|26
1645123580000|2022-02-17 18:46:20|316.62|313.72|316.68|313.78|316.73|313.83|316.62|313.72|25
1645123590000|2022-02-17 18:46:30|316.77|313.87|317.07|314.17|317.07|314.17|316.77|313.87|29
1645123600000|2022-02-17 18:46:40|317.08|314.18|317.01|314.11|317.08|314.18|316.99|314.09|15
1645123610000|2022-02-17 18:46:50|317.04|314.14|317.16|314.26|317.17|314.27|317.03|314.13|20
1645123620000|2022-02-17 18:47:00|317.15|314.25|317.37|314.47|317.39|314.49|317.15|314.25|27
1645123630000|2022-02-17 18:47:10|317.38|314.48|317.46|314.56|317.49|314.59|317.38|314.48|23
1645123640000|2022-02-17 18:47:20|317.49|314.59|317.52|314.62|317.61|314.71|317.46|314.56|26
1645123650000|2022-02-17 18:47:30|317.54|314.64|317.48|314.58|317.6|314.7|317.47|314.57|23
1645123660000|2022-02-17 18:47:40|317.47|314.57|317.56|314.66|317.6|314.7|317.46|314.56|24
1645123670000|2022-02-17 18:47:50|317.57|314.67|317.79|314.89|317.83|314.93|317.57|314.67|25
1645123680000|2022-02-17 18:48:00|317.84|314.94|317.8|314.9|317.87|314.97|317.77|314.87|19
1645123690000|2022-02-17 18:48:10|317.81|314.91|317.71|314.81|317.81|314.91|317.63|314.73|23
1645123700000|2022-02-17 18:48:20|317.7|314.8|317.81|314.91|317.82|314.92|317.69|314.79|14
1645123710000|2022-02-17 18:48:30|317.82|314.92|317.79|314.89|317.83|314.93|317.77|314.87|15
1645123720000|2022-02-17 18:48:40|317.78|314.88|317.79|314.89|317.81|314.91|317.76|314.86|14
1645123730000|2022-02-17 18:48:50|317.8|314.9|317.99|315.09|318.02|315.12|317.8|314.9|17
1645123740000|2022-02-17 18:49:00|318.01|315.11|317.97|315.07|318.02|315.12|317.94|315.04|21
1645123750000|2022-02-17 18:49:10|318|315.1|317.97|315.07|318.01|315.11|317.91|315.01|16
1645123760000|2022-02-17 18:49:20|317.98|315.08|317.91|315.01|318|315.1|317.87|314.97|18
1645123770000|2022-02-17 18:49:30|317.89|314.99|317.88|314.98|317.94|315.04|317.84|314.94|24
1645123780000|2022-02-17 18:49:40|317.87|314.97|317.95|315.05|317.97|315.07|317.87|314.97|10
1645123790000|2022-02-17 18:49:50|317.96|315.06|317.85|314.95|317.96|315.06|317.85|314.95|15
1645123800000|2022-02-17 18:50:00|317.86|314.96|317.84|314.94|317.98|315.08|317.84|314.94|23
1645123810000|2022-02-17 18:50:10|317.85|314.95|317.72|314.82|317.89|314.99|317.69|314.79|24
1645123820000|2022-02-17 18:50:20|317.74|314.84|317.94|315.04|317.94|315.04|317.74|314.84|20
1645123830000|2022-02-17 18:50:30|317.95|315.05|318.01|315.11|318.03|315.13|317.94|315.04|8
1645123840000|2022-02-17 18:50:40|318.02|315.12|318.13|315.23|318.14|315.24|317.98|315.08|20
1645123850000|2022-02-17 18:50:50|318.12|315.22|318.09|315.19|318.13|315.23|318.05|315.15|14
1645123860000|2022-02-17 18:51:00|318.1|315.2|318.08|315.18|318.1|315.2|317.94|315.04|20
1645123870000|2022-02-17 18:51:10|318.07|315.17|318.1|315.2|318.11|315.21|318.06|315.16|9
1645123880000|2022-02-17 18:51:20|318.09|315.19|318.2|315.3|318.2|315.3|318.09|315.19|15
1645123890000|2022-02-17 18:51:30|318.21|315.31|318.29|315.39|318.3|315.4|318.19|315.29|15
1645123900000|2022-02-17 18:51:40|318.28|315.38|318.36|315.46|318.36|315.46|318.25|315.35|21
1645123910000|2022-02-17 18:51:50|318.37|315.47|318.44|315.54|318.57|315.67|318.37|315.47|17
1645123920000|2022-02-17 18:52:00|318.42|315.52|318.42|315.52|318.45|315.55|318.4|315.5|19
1645123930000|2022-02-17 18:52:10|318.4|315.5|318.34|315.44|318.41|315.51|318.25|315.35|27
1645123940000|2022-02-17 18:52:20|318.35|315.45|318.38|315.48|318.38|315.48|318.34|315.44|11
1645123950000|2022-02-17 18:52:30|318.39|315.49|318.42|315.52|318.47|315.57|318.39|315.49|16
1645123960000|2022-02-17 18:52:40|318.41|315.51|318.45|315.55|318.47|315.57|318.35|315.45|19
1645123970000|2022-02-17 18:52:50|318.43|315.53|318.39|315.49|318.44|315.54|318.39|315.49|22
1645123980000|2022-02-17 18:53:00|318.4|315.5|318.47|315.57|318.47|315.57|318.4|315.5|15
1645123990000|2022-02-17 18:53:10|318.46|315.56|318.5|315.6|318.56|315.66|318.46|315.56|19
1645124000000|2022-02-17 18:53:20|318.51|315.61|318.56|315.66|318.58|315.68|318.51|315.61|22
1645124010000|2022-02-17 18:53:30|318.55|315.65|318.49|315.59|318.55|315.65|318.43|315.53|20
1645124020000|2022-02-17 18:53:40|318.53|315.63|318.55|315.65|318.56|315.66|318.53|315.63|15
1645124030000|2022-02-17 18:53:50|318.57|315.67|318.76|315.86|318.76|315.86|318.55|315.65|26
1645124040000|2022-02-17 18:54:00|318.78|315.88|318.78|315.88|318.84|315.94|318.76|315.86|14
1645124050000|2022-02-17 18:54:10|318.79|315.89|318.85|315.95|318.9|316|318.79|315.89|13
1645124060000|2022-02-17 18:54:20|318.86|315.96|318.83|315.93|318.86|315.96|318.83|315.93|7
1645124070000|2022-02-17 18:54:30|318.84|315.94|318.89|315.99|318.92|316.02|318.83|315.93|12
1645124080000|2022-02-17 18:54:40|318.91|316.01|318.91|316.01|318.92|316.02|318.91|316.01|13
1645124090000|2022-02-17 18:54:50|318.92|316.02|318.92|316.02|318.94|316.04|318.9|316|11
1645124100000|2022-02-17 18:55:00|318.93|316.03|318.76|315.86|318.94|316.04|318.73|315.83|27
1645124110000|2022-02-17 18:55:10|318.75|315.85|318.78|315.88|318.84|315.94|318.75|315.85|23
1645124120000|2022-02-17 18:55:20|318.76|315.86|318.66|315.76|318.81|315.91|318.66|315.76|20
1645124130000|2022-02-17 18:55:30|318.65|315.75|319.15|316.25|319.15|316.25|318.65|315.75|24
1645124140000|2022-02-17 18:55:40|319.14|316.24|319.1|316.2|319.15|316.25|319.07|316.17|22
1645124150000|2022-02-17 18:55:50|319.08|316.18|319.05|316.15|319.12|316.22|319.03|316.13|24
1645124160000|2022-02-17 18:56:00|319.04|316.14|319.05|316.15|319.11|316.21|319.04|316.14|13
1645124170000|2022-02-17 18:56:10|319.04|316.14|318.97|316.07|319.04|316.14|318.92|316.02|9
1645124180000|2022-02-17 18:56:20|318.94|316.04|318.98|316.08|318.98|316.08|318.88|315.98|23
1645124190000|2022-02-17 18:56:30|318.97|316.07|318.91|316.01|318.97|316.07|318.91|316.01|16
1645124200000|2022-02-17 18:56:40|318.9|316|318.69|315.79|318.93|316.03|318.69|315.79|18
1645124210000|2022-02-17 18:56:50|318.63|315.73|318.56|315.66|318.63|315.73|318.43|315.53|19
1645124220000|2022-02-17 18:57:00|318.52|315.62|318.45|315.55|318.52|315.62|318.45|315.55|11
1645124230000|2022-02-17 18:57:10|318.44|315.54|318.2|315.3|318.45|315.55|318.19|315.29|18
1645124240000|2022-02-17 18:57:20|318.22|315.32|318.59|315.69|318.59|315.69|318.2|315.3|28
1645124250000|2022-02-17 18:57:30|318.63|315.73|318.84|315.94|318.85|315.95|318.61|315.71|20
1645124260000|2022-02-17 18:57:40|318.85|315.95|318.61|315.71|318.88|315.98|318.61|315.71|16
1645124270000|2022-02-17 18:57:50|318.6|315.7|318.86|315.96|318.86|315.96|318.6|315.7|16
1645124280000|2022-02-17 18:58:00|318.83|315.93|318.74|315.84|318.85|315.95|318.6|315.7|28
1645124290000|2022-02-17 18:58:10|318.79|315.89|318.87|315.97|318.89|315.99|318.74|315.84|23
1645124300000|2022-02-17 18:58:20|318.86|315.96|318.79|315.89|318.88|315.98|318.75|315.85|30
1645124310000|2022-02-17 18:58:30|318.77|315.87|318.78|315.88|318.8|315.9|318.76|315.86|13
1645124320000|2022-02-17 18:58:40|318.79|315.89|318.78|315.88|318.8|315.9|318.73|315.83|22
1645124330000|2022-02-17 18:58:50|318.76|315.86|318.86|315.96|318.86|315.96|318.76|315.86|20
1645124340000|2022-02-17 18:59:00|318.87|315.97|318.68|315.78|318.89|315.99|318.68|315.78|18
1645124350000|2022-02-17 18:59:10|318.67|315.77|318.71|315.81|318.71|315.81|318.65|315.75|12
1645124360000|2022-02-17 18:59:20|318.72|315.82|318.8|315.9|318.8|315.9|318.71|315.81|16
1645124370000|2022-02-17 18:59:30|318.81|315.91|318.8|315.9|318.81|315.91|318.78|315.88|10
1645124380000|2022-02-17 18:59:40|318.81|315.91|318.72|315.82|318.81|315.91|318.67|315.77|19
1645124390000|2022-02-17 18:59:50|318.73|315.83|318.88|315.98|318.88|315.98|318.72|315.82|16
1645124400000|2022-02-17 19:00:00|318.84|315.94|318.5|315.6|318.84|315.94|318.5|315.6|28
1645124410000|2022-02-17 19:00:10|318.47|315.57|318.36|315.46|318.47|315.57|318.29|315.39|26
1645124420000|2022-02-17 19:00:20|318.41|315.51|318.25|315.35|318.41|315.51|318.24|315.34|24
1645124430000|2022-02-17 19:00:30|318.24|315.34|318.25|315.35|318.26|315.36|318.21|315.31|19
1645124440000|2022-02-17 19:00:40|318.23|315.33|318.34|315.44|318.4|315.5|318.23|315.33|21
1645124450000|2022-02-17 19:00:50|318.33|315.43|318.41|315.51|318.47|315.57|318.32|315.42|18
1645124460000|2022-02-17 19:01:00|318.42|315.52|318.28|315.38|318.44|315.54|318.28|315.38|25
1645124470000|2022-02-17 19:01:10|318.3|315.4|318.15|315.25|318.31|315.41|318.14|315.24|18
1645124480000|2022-02-17 19:01:20|318.16|315.26|318.32|315.42|318.32|315.42|318.16|315.26|16
1645124490000|2022-02-17 19:01:30|318.31|315.41|318.34|315.44|318.36|315.46|318.28|315.38|20
1645124500000|2022-02-17 19:01:40|318.3|315.4|318.19|315.29|318.33|315.43|318.18|315.28|26
1645124510000|2022-02-17 19:01:50|318.22|315.32|318.12|315.22|318.22|315.32|318.1|315.2|17
1645124520000|2022-02-17 19:02:00|318.15|315.25|318.12|315.22|318.15|315.25|318.1|315.2|17
1645124530000|2022-02-17 19:02:10|318.13|315.23|318.27|315.37|318.3|315.4|318.12|315.22|23
1645124540000|2022-02-17 19:02:20|318.28|315.38|318.26|315.36|318.28|315.38|318.24|315.34|16
1645124550000|2022-02-17 19:02:30|318.25|315.35|318.34|315.44|318.38|315.48|318.24|315.34|19
1645124560000|2022-02-17 19:02:40|318.32|315.42|318.12|315.22|318.32|315.42|318.12|315.22|25
1645124570000|2022-02-17 19:02:50|318.13|315.23|318.15|315.25|318.19|315.29|318.12|315.22|14
1645124580000|2022-02-17 19:03:00|318.14|315.24|318.08|315.18|318.15|315.25|318.08|315.18|9
1645124590000|2022-02-17 19:03:10|318.09|315.19|318.2|315.3|318.2|315.3|318.09|315.19|13
1645124600000|2022-02-17 19:03:20|318.18|315.28|318.26|315.36|318.32|315.42|318.17|315.27|23
1645124610000|2022-02-17 19:03:30|318.25|315.35|318.27|315.37|318.28|315.38|318.19|315.29|20
1645124620000|2022-02-17 19:03:40|318.25|315.35|318.26|315.36|318.27|315.37|318.24|315.34|12
1645124630000|2022-02-17 19:03:50|318.23|315.33|318.29|315.39|318.3|315.4|318.23|315.33|15
1645124640000|2022-02-17 19:04:00|318.3|315.4|318.23|315.33|318.3|315.4|318.22|315.32|18
1645124650000|2022-02-17 19:04:10|318.22|315.32|318.14|315.24|318.22|315.32|318.1|315.2|22
1645124660000|2022-02-17 19:04:20|318.16|315.26|318.22|315.32|318.22|315.32|318.16|315.26|7
1645124670000|2022-02-17 19:04:30|318.19|315.29|318.24|315.34|318.24|315.34|318.19|315.29|13
1645124680000|2022-02-17 19:04:40|318.27|315.37|318.18|315.28|318.27|315.37|318.18|315.28|10
1645124690000|2022-02-17 19:04:50|318.17|315.27|318.22|315.32|318.22|315.32|318.17|315.27|13
1645124700000|2022-02-17 19:05:00|318.23|315.33|318.2|315.3|318.25|315.35|318.18|315.28|17
1645124710000|2022-02-17 19:05:10|318.23|315.33|318.07|315.17|318.23|315.33|318.05|315.15|16
1645124720000|2022-02-17 19:05:20|318.06|315.16|317.99|315.09|318.06|315.16|317.98|315.08|18
1645124730000|2022-02-17 19:05:30|318|315.1|317.99|315.09|318|315.1|317.98|315.08|6
1645124740000|2022-02-17 19:05:40|317.98|315.08|317.64|314.74|317.98|315.08|317.64|314.74|17
1645124750000|2022-02-17 19:05:50|317.63|314.73|317.4|314.5|317.63|314.73|317.4|314.5|25
1645124760000|2022-02-17 19:06:00|317.39|314.49|317.52|314.62|317.52|314.62|317.33|314.43|26
1645124770000|2022-02-17 19:06:10|317.54|314.64|317.46|314.56|317.55|314.65|317.46|314.56|22
1645124780000|2022-02-17 19:06:20|317.44|314.54|317.23|314.33|317.44|314.54|317.23|314.33|18
1645124790000|2022-02-17 19:06:30|317.21|314.31|317.27|314.37|317.31|314.41|317.17|314.27|16
1645124800000|2022-02-17 19:06:40|317.18|314.28|317.08|314.18|317.18|314.28|317.08|314.18|15
1645124810000|2022-02-17 19:06:50|317.07|314.17|317.11|314.21|317.15|314.25|317.07|314.17|18
1645124820000|2022-02-17 19:07:00|317.12|314.22|317.13|314.23|317.18|314.28|317.1|314.2|17
1645124830000|2022-02-17 19:07:10|317.14|314.24|317.17|314.27|317.17|314.27|317.13|314.23|13
1645124840000|2022-02-17 19:07:20|317.18|314.28|317.16|314.26|317.19|314.29|317.14|314.24|20
1645124850000|2022-02-17 19:07:30|317.17|314.27|317.2|314.3|317.21|314.31|317.16|314.26|14
1645124860000|2022-02-17 19:07:40|317.21|314.31|317.2|314.3|317.25|314.35|317.18|314.28|15
1645124870000|2022-02-17 19:07:50|317.17|314.27|317.29|314.39|317.29|314.39|317.16|314.26|24
1645124880000|2022-02-17 19:08:00|317.32|314.42|317.34|314.44|317.4|314.5|317.32|314.42|19
1645124890000|2022-02-17 19:08:10|317.32|314.42|317.39|314.49|317.39|314.49|317.21|314.31|21
1645124900000|2022-02-17 19:08:20|317.41|314.51|317.5|314.6|317.51|314.61|317.4|314.5|17
1645124910000|2022-02-17 19:08:30|317.49|314.59|317.46|314.56|317.51|314.61|317.43|314.53|14
1645124920000|2022-02-17 19:08:40|317.44|314.54|317.42|314.52|317.48|314.58|317.4|314.5|11
1645124930000|2022-02-17 19:08:50|317.45|314.55|317.29|314.39|317.45|314.55|317.27|314.37|15
1645124940000|2022-02-17 19:09:00|317.28|314.38|317.09|314.19|317.3|314.4|317.07|314.17|24
1645124950000|2022-02-17 19:09:10|317.08|314.18|316.94|314.04|317.1|314.2|316.94|314.04|17
1645124960000|2022-02-17 19:09:20|316.93|314.03|316.92|314.02|316.94|314.04|316.89|313.99|24
1645124970000|2022-02-17 19:09:30|316.93|314.03|316.74|313.84|316.93|314.03|316.71|313.81|13
1645124980000|2022-02-17 19:09:40|316.73|313.83|316.74|313.84|316.8|313.9|316.73|313.83|20
1645124990000|2022-02-17 19:09:50|316.77|313.87|316.78|313.88|316.83|313.93|316.71|313.81|19
1645125000000|2022-02-17 19:10:00|316.79|313.89|316.86|313.96|316.88|313.98|316.77|313.87|20
1645125010000|2022-02-17 19:10:10|316.85|313.95|316.86|313.96|316.9|314|316.84|313.94|17
1645125020000|2022-02-17 19:10:20|316.84|313.94|316.76|313.86|316.84|313.94|316.75|313.85|12
1645125030000|2022-02-17 19:10:30|316.77|313.87|316.84|313.94|316.87|313.97|316.77|313.87|19
1645125040000|2022-02-17 19:10:40|316.83|313.93|316.71|313.81|316.83|313.93|316.7|313.8|23
1645125050000|2022-02-17 19:10:50|316.73|313.83|316.62|313.72|316.76|313.86|316.62|313.72|17
1645125060000|2022-02-17 19:11:00|316.64|313.74|316.71|313.81|316.76|313.86|316.64|313.74|24
1645125070000|2022-02-17 19:11:10|316.66|313.76|316.64|313.74|316.67|313.77|316.58|313.68|17
1645125080000|2022-02-17 19:11:20|316.62|313.72|316.7|313.8|316.7|313.8|316.58|313.68|20
1645125090000|2022-02-17 19:11:30|316.71|313.81|316.8|313.9|316.83|313.93|316.7|313.8|28
1645125100000|2022-02-17 19:11:40|316.81|313.91|316.76|313.86|316.82|313.92|316.76|313.86|17
1645125110000|2022-02-17 19:11:50|316.75|313.85|316.66|313.76|316.76|313.86|316.61|313.71|22
1645125120000|2022-02-17 19:12:00|316.64|313.74|316.67|313.77|316.72|313.82|316.64|313.74|23
1645125130000|2022-02-17 19:12:10|316.66|313.76|316.65|313.75|316.68|313.78|316.56|313.66|25
1645125140000|2022-02-17 19:12:20|316.64|313.74|316.67|313.77|316.67|313.77|316.63|313.73|18
1645125150000|2022-02-17 19:12:30|316.66|313.76|316.43|313.53|316.69|313.79|316.43|313.53|27
1645125160000|2022-02-17 19:12:40|316.37|313.47|316.37|313.47|316.38|313.48|316.37|313.47|5
1645125170000|2022-02-17 19:12:50|316.47|313.57|316.38|313.48|316.47|313.57|316.38|313.48|19
1645125180000|2022-02-17 19:13:00|316.41|313.51|316.47|313.57|316.47|313.57|316.36|313.46|21
1645125190000|2022-02-17 19:13:10|316.46|313.56|316.49|313.59|316.57|313.67|316.42|313.52|15
1645125200000|2022-02-17 19:13:20|316.48|313.58|316.48|313.58|316.49|313.59|316.43|313.53|11
1645125210000|2022-02-17 19:13:30|316.46|313.56|316.4|313.5|316.46|313.56|316.4|313.5|10
1645125220000|2022-02-17 19:13:40|316.41|313.51|316.39|313.49|316.41|313.51|316.39|313.49|3
1645125230000|2022-02-17 19:13:50|316.38|313.48|316.41|313.51|316.41|313.51|316.38|313.48|3
1645125240000|2022-02-17 19:14:00|316.4|313.5|316.43|313.53|316.48|313.58|316.4|313.5|15
1645125250000|2022-02-17 19:14:10|316.44|313.54|316.62|313.72|316.62|313.72|316.44|313.54|17
1645125260000|2022-02-17 19:14:20|316.63|313.73|316.61|313.71|316.67|313.77|316.61|313.71|20
1645125270000|2022-02-17 19:14:30|316.6|313.7|316.6|313.7|316.61|313.71|316.58|313.68|12
1645125280000|2022-02-17 19:14:40|316.61|313.71|316.61|313.71|316.62|313.72|316.6|313.7|12
1645125290000|2022-02-17 19:14:50|316.59|313.69|316.79|313.89|316.79|313.89|316.59|313.69|23
1645125300000|2022-02-17 19:15:00|316.77|313.87|316.57|313.67|316.79|313.89|316.57|313.67|29
1645125310000|2022-02-17 19:15:10|316.56|313.66|316.4|313.5|316.56|313.66|316.38|313.48|18
1645125320000|2022-02-17 19:15:20|316.38|313.48|315.93|313.03|316.42|313.52|315.91|313.01|34
1645125330000|2022-02-17 19:15:30|315.88|312.98|316.08|313.18|316.16|313.26|315.88|312.98|29
1645125340000|2022-02-17 19:15:40|316.13|313.23|316.11|313.21|316.17|313.27|316.09|313.19|22
1645125350000|2022-02-17 19:15:50|316.12|313.22|316.15|313.25|316.17|313.27|316.08|313.18|28
1645125360000|2022-02-17 19:16:00|316.14|313.24|316.41|313.51|316.41|313.51|316.12|313.22|17
1645125370000|2022-02-17 19:16:10|316.43|313.53|316.44|313.54|316.5|313.6|316.37|313.47|21
1645125380000|2022-02-17 19:16:20|316.46|313.56|316.46|313.56|316.5|313.6|316.45|313.55|10
1645125390000|2022-02-17 19:16:30|316.44|313.54|316.47|313.57|316.48|313.58|316.38|313.48|21
1645125400000|2022-02-17 19:16:40|316.48|313.58|316.52|313.62|316.53|313.63|316.45|313.55|14
1645125410000|2022-02-17 19:16:50|316.54|313.64|316.38|313.48|316.62|313.72|316.36|313.46|17
1645125420000|2022-02-17 19:17:00|316.37|313.47|316.53|313.63|316.54|313.64|316.37|313.47|13
1645125430000|2022-02-17 19:17:10|316.55|313.65|316.68|313.78|316.7|313.8|316.54|313.64|33
1645125440000|2022-02-17 19:17:20|316.69|313.79|316.73|313.83|316.78|313.88|316.63|313.73|23
1645125450000|2022-02-17 19:17:30|316.72|313.82|316.82|313.92|316.94|314.04|316.72|313.82|24
1645125460000|2022-02-17 19:17:40|316.8|313.9|316.72|313.82|316.87|313.97|316.72|313.82|27
1645125470000|2022-02-17 19:17:50|316.7|313.8|316.64|313.74|316.79|313.89|316.64|313.74|21
1645125480000|2022-02-17 19:18:00|316.61|313.71|316.78|313.88|316.78|313.88|316.56|313.66|19
1645125490000|2022-02-17 19:18:10|316.77|313.87|316.84|313.94|316.84|313.94|316.72|313.82|18
1645125500000|2022-02-17 19:18:20|316.9|314|316.69|313.79|316.9|314|316.65|313.75|24
1645125510000|2022-02-17 19:18:30|316.68|313.78|316.74|313.84|316.75|313.85|316.67|313.77|10
1645125520000|2022-02-17 19:18:40|316.75|313.85|316.73|313.83|316.75|313.85|316.73|313.83|7
1645125530000|2022-02-17 19:18:50|316.72|313.82|316.68|313.78|316.75|313.85|316.61|313.71|18
1645125540000|2022-02-17 19:19:00|316.65|313.75|316.59|313.69|316.66|313.76|316.59|313.69|9
1645125550000|2022-02-17 19:19:10|316.58|313.68|316.42|313.52|316.58|313.68|316.42|313.52|20
1645125560000|2022-02-17 19:19:20|316.43|313.53|316.38|313.48|316.45|313.55|316.38|313.48|12
1645125570000|2022-02-17 19:19:30|316.4|313.5|316.25|313.35|316.4|313.5|316.21|313.31|15
1645125580000|2022-02-17 19:19:40|316.24|313.34|316.33|313.43|316.33|313.43|316.18|313.28|20
1645125590000|2022-02-17 19:19:50|316.32|313.42|316.4|313.5|316.45|313.55|316.32|313.42|16
1645125600000|2022-02-17 19:20:00|316.39|313.49|316.44|313.54|316.47|313.57|316.35|313.45|23
1645125610000|2022-02-17 19:20:10|316.43|313.53|316.44|313.54|316.47|313.57|316.43|313.53|12
1645125620000|2022-02-17 19:20:20|316.49|313.59|316.67|313.77|316.69|313.79|316.45|313.55|20
1645125630000|2022-02-17 19:20:30|316.68|313.78|316.72|313.82|316.76|313.86|316.67|313.77|16
1645125640000|2022-02-17 19:20:40|316.74|313.84|316.8|313.9|316.91|314.01|316.72|313.82|21
1645125650000|2022-02-17 19:20:50|316.81|313.91|316.9|314|316.91|314.01|316.81|313.91|17
1645125660000|2022-02-17 19:21:00|316.91|314.01|317.02|314.12|317.02|314.12|316.91|314.01|21
1645125670000|2022-02-17 19:21:10|317.06|314.16|316.99|314.09|317.06|314.16|316.98|314.08|13
1645125680000|2022-02-17 19:21:20|317|314.1|317|314.1|317.01|314.11|316.94|314.04|11
1645125690000|2022-02-17 19:21:30|316.99|314.09|316.97|314.07|317|314.1|316.96|314.06|14
1645125700000|2022-02-17 19:21:40|317|314.1|316.74|313.84|317|314.1|316.74|313.84|19
1645125710000|2022-02-17 19:21:50|316.71|313.81|316.73|313.83|316.78|313.88|316.71|313.81|19
1645125720000|2022-02-17 19:22:00|316.71|313.81|316.51|313.61|316.71|313.81|316.46|313.56|23
1645125730000|2022-02-17 19:22:10|316.49|313.59|316.53|313.63|316.62|313.72|316.48|313.58|28
1645125740000|2022-02-17 19:22:20|316.52|313.62|316.33|313.43|316.53|313.63|316.33|313.43|27
1645125750000|2022-02-17 19:22:30|316.31|313.41|316.45|313.55|316.45|313.55|316.29|313.39|19
1645125760000|2022-02-17 19:22:40|316.39|313.49|316.42|313.52|316.46|313.56|316.39|313.49|20
1645125770000|2022-02-17 19:22:50|316.41|313.51|316.4|313.5|316.41|313.51|316.37|313.47|12
1645125780000|2022-02-17 19:23:00|316.39|313.49|316.3|313.4|316.39|313.49|316.28|313.38|16
1645125790000|2022-02-17 19:23:10|316.29|313.39|316.14|313.24|316.29|313.39|316.14|313.24|18
1645125800000|2022-02-17 19:23:20|316.17|313.27|316.02|313.12|316.17|313.27|315.91|313.01|28
1645125810000|2022-02-17 19:23:30|316.01|313.11|316.05|313.15|316.05|313.15|315.99|313.09|9
1645125820000|2022-02-17 19:23:40|316.06|313.16|316.01|313.11|316.06|313.16|316.01|313.11|9
1645125830000|2022-02-17 19:23:50|316|313.1|315.85|312.95|316|313.1|315.85|312.95|12
1645125840000|2022-02-17 19:24:00|315.86|312.96|315.9|313|315.9|313|315.86|312.96|10
1645125850000|2022-02-17 19:24:10|315.89|312.99|315.8|312.9|315.89|312.99|315.8|312.9|8
1645125860000|2022-02-17 19:24:20|315.86|312.96|315.67|312.77|315.86|312.96|315.5|312.6|30
1645125870000|2022-02-17 19:24:30|315.68|312.78|315.61|312.71|315.75|312.85|315.52|312.62|24
1645125880000|2022-02-17 19:24:40|315.6|312.7|315.56|312.66|315.6|312.7|315.53|312.63|25
1645125890000|2022-02-17 19:24:50|315.55|312.65|315.59|312.69|315.65|312.75|315.55|312.65|15
1645125900000|2022-02-17 19:25:00|315.62|312.72|315.51|312.61|315.66|312.76|315.5|312.6|20
1645125910000|2022-02-17 19:25:10|315.5|312.6|315.62|312.72|315.63|312.73|315.5|312.6|20
1645125920000|2022-02-17 19:25:20|315.63|312.73|315.67|312.77|315.73|312.83|315.63|312.73|11
1645125930000|2022-02-17 19:25:30|315.68|312.78|315.78|312.88|315.78|312.88|315.68|312.78|15
1645125940000|2022-02-17 19:25:40|315.77|312.87|315.9|313|315.9|313|315.77|312.87|20
1645125950000|2022-02-17 19:25:50|315.93|313.03|316.01|313.11|316.05|313.15|315.93|313.03|17
1645125960000|2022-02-17 19:26:00|316.02|313.12|315.99|313.09|316.03|313.13|315.97|313.07|22
1645125970000|2022-02-17 19:26:10|316.01|313.11|316.08|313.18|316.1|313.2|316|313.1|12
1645125980000|2022-02-17 19:26:20|316.06|313.16|316.09|313.19|316.09|313.19|316.05|313.15|8
1645125990000|2022-02-17 19:26:30|316.07|313.17|316.16|313.26|316.16|313.26|316.05|313.15|20
1645126000000|2022-02-17 19:26:40|316.15|313.25|316.15|313.25|316.19|313.29|316.09|313.19|23
1645126010000|2022-02-17 19:26:50|316.13|313.23|316.01|313.11|316.15|313.25|315.98|313.08|19
1645126020000|2022-02-17 19:27:00|316.02|313.12|315.81|312.91|316.02|313.12|315.81|312.91|18
1645126030000|2022-02-17 19:27:10|315.82|312.92|316.11|313.21|316.11|313.21|315.81|312.91|28
1645126040000|2022-02-17 19:27:20|316.12|313.22|316.1|313.2|316.12|313.22|316.1|313.2|15
1645126050000|2022-02-17 19:27:30|316.11|313.21|316.1|313.2|316.11|313.21|316.02|313.12|19
1645126060000|2022-02-17 19:27:40|316.09|313.19|316.06|313.16|316.1|313.2|316.03|313.13|22
1645126070000|2022-02-17 19:27:50|316.05|313.15|315.91|313.01|316.05|313.15|315.9|313|15
1645126080000|2022-02-17 19:28:00|315.92|313.02|316.03|313.13|316.03|313.13|315.91|313.01|17
1645126090000|2022-02-17 19:28:10|316.04|313.14|316.08|313.18|316.11|313.21|316.02|313.12|19
1645126100000|2022-02-17 19:28:20|316.07|313.17|316.06|313.16|316.09|313.19|316.02|313.12|17
1645126110000|2022-02-17 19:28:30|316.05|313.15|316.07|313.17|316.07|313.17|316.03|313.13|10
1645126120000|2022-02-17 19:28:40|316.08|313.18|315.95|313.05|316.08|313.18|315.94|313.04|9
1645126130000|2022-02-17 19:28:50|315.94|313.04|315.94|313.04|315.94|313.04|315.85|312.95|16
1645126140000|2022-02-17 19:29:00|315.93|313.03|315.87|312.97|315.94|313.04|315.82|312.92|14
1645126150000|2022-02-17 19:29:10|315.88|312.98|315.94|313.04|315.97|313.07|315.88|312.98|22
1645126160000|2022-02-17 19:29:20|315.93|313.03|316.03|313.13|316.03|313.13|315.93|313.03|19
1645126170000|2022-02-17 19:29:30|316.02|313.12|316.3|313.4|316.32|313.42|316.01|313.11|27
1645126180000|2022-02-17 19:29:40|316.28|313.38|316.45|313.55|316.49|313.59|316.28|313.38|19
1645126190000|2022-02-17 19:29:50|316.44|313.54|316.34|313.44|316.44|313.54|316.3|313.4|26
1645126200000|2022-02-17 19:30:00|316.33|313.43|316.57|313.67|316.57|313.67|316.33|313.43|22
1645126210000|2022-02-17 19:30:10|316.63|313.73|316.65|313.75|316.69|313.79|316.63|313.73|16
1645126220000|2022-02-17 19:30:20|316.63|313.73|316.63|313.73|316.65|313.75|316.57|313.67|21
1645126230000|2022-02-17 19:30:30|316.62|313.72|316.65|313.75|316.65|313.75|316.6|313.7|19
1645126240000|2022-02-17 19:30:40|316.64|313.74|316.77|313.87|316.79|313.89|316.64|313.74|20
1645126250000|2022-02-17 19:30:50|316.76|313.86|316.66|313.76|316.77|313.87|316.66|313.76|19
1645126260000|2022-02-17 19:31:00|316.64|313.74|316.71|313.81|316.74|313.84|316.6|313.7|18
1645126270000|2022-02-17 19:31:10|316.65|313.75|316.55|313.65|316.65|313.75|316.54|313.64|15
1645126280000|2022-02-17 19:31:20|316.54|313.64|316.41|313.51|316.54|313.64|316.38|313.48|22
1645126290000|2022-02-17 19:31:30|316.4|313.5|316.24|313.34|316.4|313.5|316.24|313.34|20
1645126300000|2022-02-17 19:31:40|316.25|313.35|316.08|313.18|316.25|313.35|316.08|313.18|18
1645126310000|2022-02-17 19:31:50|316.07|313.17|316.08|313.18|316.1|313.2|316.04|313.14|19
1645126320000|2022-02-17 19:32:00|316.07|313.17|315.98|313.08|316.07|313.17|315.98|313.08|15
1645126330000|2022-02-17 19:32:10|315.95|313.05|315.81|312.91|315.95|313.05|315.75|312.85|22
1645126340000|2022-02-17 19:32:20|315.8|312.9|315.8|312.9|315.84|312.94|315.78|312.88|17
1645126350000|2022-02-17 19:32:30|315.79|312.89|315.74|312.84|315.79|312.89|315.68|312.78|23
1645126360000|2022-02-17 19:32:40|315.75|312.85|315.89|312.99|315.89|312.99|315.69|312.79|24
1645126370000|2022-02-17 19:32:50|315.9|313|316.02|313.12|316.08|313.18|315.9|313|28
1645126380000|2022-02-17 19:33:00|316.03|313.13|316.04|313.14|316.07|313.17|316.01|313.11|15
1645126390000|2022-02-17 19:33:10|316.03|313.13|316.04|313.14|316.08|313.18|316.01|313.11|14
1645126400000|2022-02-17 19:33:20|316.03|313.13|315.85|312.95|316.03|313.13|315.84|312.94|24
1645126410000|2022-02-17 19:33:30|315.86|312.96|315.97|313.07|316.09|313.19|315.85|312.95|30
1645126420000|2022-02-17 19:33:40|316|313.1|316.04|313.14|316.07|313.17|316|313.1|22
1645126430000|2022-02-17 19:33:50|316.05|313.15|316.02|313.12|316.06|313.16|316.02|313.12|19
1645126440000|2022-02-17 19:34:00|316.03|313.13|316.05|313.15|316.1|313.2|316.02|313.12|17
1645126450000|2022-02-17 19:34:10|316.03|313.13|316.1|313.2|316.14|313.24|316.03|313.13|17
1645126460000|2022-02-17 19:34:20|316.12|313.22|316.02|313.12|316.14|313.24|315.96|313.06|26
1645126470000|2022-02-17 19:34:30|315.97|313.07|316.17|313.27|316.17|313.27|315.9|313|28
1645126480000|2022-02-17 19:34:40|316.19|313.29|316.31|313.41|316.32|313.42|316.19|313.29|20
1645126490000|2022-02-17 19:34:50|316.32|313.42|316.44|313.54|316.46|313.56|316.32|313.42|19
1645126500000|2022-02-17 19:35:00|316.45|313.55|316.61|313.71|316.63|313.73|316.45|313.55|16
1645126510000|2022-02-17 19:35:10|316.62|313.72|316.7|313.8|316.75|313.85|316.6|313.7|25
1645126520000|2022-02-17 19:35:20|316.67|313.77|316.49|313.59|316.69|313.79|316.48|313.58|25
1645126530000|2022-02-17 19:35:30|316.46|313.56|316.41|313.51|316.48|313.58|316.41|313.51|14
1645126540000|2022-02-17 19:35:40|316.43|313.53|316.43|313.53|316.45|313.55|316.42|313.52|7
1645126550000|2022-02-17 19:35:50|316.41|313.51|316.39|313.49|316.47|313.57|316.37|313.47|24
1645126560000|2022-02-17 19:36:00|316.41|313.51|316.42|313.52|316.47|313.57|316.4|313.5|16
1645126570000|2022-02-17 19:36:10|316.44|313.54|316.46|313.56|316.61|313.71|316.44|313.54|26
1645126580000|2022-02-17 19:36:20|316.45|313.55|316.47|313.57|316.48|313.58|316.43|313.53|11
1645126590000|2022-02-17 19:36:30|316.45|313.55|316.46|313.56|316.46|313.56|316.43|313.53|13
1645126600000|2022-02-17 19:36:40|316.48|313.58|316.65|313.75|316.74|313.84|316.48|313.58|25
1645126610000|2022-02-17 19:36:50|316.64|313.74|316.81|313.91|316.85|313.95|316.63|313.73|25
1645126620000|2022-02-17 19:37:00|316.79|313.89|316.83|313.93|316.87|313.97|316.79|313.89|19
1645126630000|2022-02-17 19:37:10|316.88|313.98|316.87|313.97|316.9|314|316.85|313.95|17
1645126640000|2022-02-17 19:37:20|316.89|313.99|316.99|314.09|317.02|314.12|316.87|313.97|16
1645126650000|2022-02-17 19:37:30|317|314.1|317.18|314.28|317.27|314.37|317|314.1|23
1645126660000|2022-02-17 19:37:40|317.19|314.29|317.3|314.4|317.31|314.41|317.19|314.29|21
1645126670000|2022-02-17 19:37:50|317.31|314.41|317.38|314.48|317.45|314.55|317.31|314.41|23
1645126680000|2022-02-17 19:38:00|317.39|314.49|317.34|314.44|317.43|314.53|317.32|314.42|24
1645126690000|2022-02-17 19:38:10|317.35|314.45|317.22|314.32|317.36|314.46|317.22|314.32|15
1645126700000|2022-02-17 19:38:20|317.2|314.3|317.14|314.24|317.22|314.32|317.12|314.22|21
1645126710000|2022-02-17 19:38:30|317.12|314.22|317.16|314.26|317.18|314.28|317.11|314.21|14
1645126720000|2022-02-17 19:38:40|317.17|314.27|317.13|314.23|317.17|314.27|317.12|314.22|18
1645126730000|2022-02-17 19:38:50|317.14|314.24|317.15|314.25|317.15|314.25|317.12|314.22|8
1645126740000|2022-02-17 19:39:00|317.14|314.24|317.09|314.19|317.14|314.24|317.08|314.18|17
1645126750000|2022-02-17 19:39:10|317.1|314.2|317.03|314.13|317.1|314.2|316.97|314.07|23
1645126760000|2022-02-17 19:39:20|317.02|314.12|317|314.1|317.03|314.13|316.98|314.08|10
1645126770000|2022-02-17 19:39:30|316.98|314.08|317.12|314.22|317.12|314.22|316.98|314.08|19
1645126780000|2022-02-17 19:39:40|317.1|314.2|317.19|314.29|317.19|314.29|317.1|314.2|16
1645126790000|2022-02-17 19:39:50|317.18|314.28|317.16|314.26|317.19|314.29|317.15|314.25|13
1645126800000|2022-02-17 19:40:00|317.17|314.27|317.14|314.24|317.2|314.3|317.14|314.24|12
1645126810000|2022-02-17 19:40:10|317.15|314.25|317.07|314.17|317.15|314.25|317.04|314.14|19
1645126820000|2022-02-17 19:40:20|317.06|314.16|316.82|313.92|317.06|314.16|316.73|313.83|24
1645126830000|2022-02-17 19:40:30|316.79|313.89|316.73|313.83|316.79|313.89|316.69|313.79|19
1645126840000|2022-02-17 19:40:40|316.74|313.84|316.75|313.85|316.87|313.97|316.73|313.83|23
1645126850000|2022-02-17 19:40:50|316.76|313.86|316.74|313.84|316.76|313.86|316.72|313.82|8
1645126860000|2022-02-17 19:41:00|316.73|313.83|316.74|313.84|316.8|313.9|316.7|313.8|17
1645126870000|2022-02-17 19:41:10|316.72|313.82|316.73|313.83|316.73|313.83|316.66|313.76|25
1645126880000|2022-02-17 19:41:20|316.71|313.81|316.94|314.04|316.94|314.04|316.71|313.81|20
1645126890000|2022-02-17 19:41:30|316.86|313.96|317.03|314.13|317.05|314.15|316.86|313.96|19
1645126900000|2022-02-17 19:41:40|317.02|314.12|317.12|314.22|317.12|314.22|317.02|314.12|15
1645126910000|2022-02-17 19:41:50|317.1|314.2|317.09|314.19|317.1|314.2|317.04|314.14|15
1645126920000|2022-02-17 19:42:00|317.12|314.22|317.18|314.28|317.24|314.34|317.1|314.2|16
1645126930000|2022-02-17 19:42:10|317.17|314.27|317.22|314.32|317.22|314.32|317.15|314.25|20
1645126940000|2022-02-17 19:42:20|317.2|314.3|317.26|314.36|317.29|314.39|317.19|314.29|18
1645126950000|2022-02-17 19:42:30|317.27|314.37|317.22|314.32|317.27|314.37|317.21|314.31|17
1645126960000|2022-02-17 19:42:40|317.21|314.31|317.21|314.31|317.26|314.36|317.21|314.31|13
1645126970000|2022-02-17 19:42:50|317.2|314.3|317.14|314.24|317.23|314.33|317.13|314.23|18
1645126980000|2022-02-17 19:43:00|317.15|314.25|317.17|314.27|317.2|314.3|317.13|314.23|21
1645126990000|2022-02-17 19:43:10|317.16|314.26|316.99|314.09|317.16|314.26|316.98|314.08|21
1645127000000|2022-02-17 19:43:20|317.01|314.11|316.95|314.05|317.01|314.11|316.94|314.04|7
1645127010000|2022-02-17 19:43:30|316.99|314.09|317.07|314.17|317.12|314.22|316.93|314.03|21
1645127020000|2022-02-17 19:43:40|317.06|314.16|317.22|314.32|317.29|314.39|317.06|314.16|17
1645127030000|2022-02-17 19:43:50|317.21|314.31|317.22|314.32|317.29|314.39|317.21|314.31|10
1645127040000|2022-02-17 19:44:00|317.23|314.33|317.33|314.43|317.36|314.46|317.2|314.3|18
1645127050000|2022-02-17 19:44:10|317.32|314.42|317.35|314.45|317.43|314.53|317.32|314.42|30
1645127060000|2022-02-17 19:44:20|317.34|314.44|317.59|314.69|317.6|314.7|317.34|314.44|23
1645127070000|2022-02-17 19:44:30|317.6|314.7|317.54|314.64|317.61|314.71|317.47|314.57|24
1645127080000|2022-02-17 19:44:40|317.53|314.63|317.53|314.63|317.57|314.67|317.51|314.61|13
1645127090000|2022-02-17 19:44:50|317.55|314.65|317.49|314.59|317.55|314.65|317.49|314.59|8
1645127100000|2022-02-17 19:45:00|317.48|314.58|317.51|314.61|317.57|314.67|317.48|314.58|18
1645127110000|2022-02-17 19:45:10|317.48|314.58|317.36|314.46|317.49|314.59|317.32|314.42|28
1645127120000|2022-02-17 19:45:20|317.31|314.41|317.16|314.26|317.33|314.43|317.12|314.22|32
1645127130000|2022-02-17 19:45:30|317.15|314.25|317.12|314.22|317.16|314.26|317.09|314.19|23
1645127140000|2022-02-17 19:45:40|317.19|314.29|317.32|314.42|317.33|314.43|317.19|314.29|23
1645127150000|2022-02-17 19:45:50|317.29|314.39|317.2|314.3|317.32|314.42|317.2|314.3|22
1645127160000|2022-02-17 19:46:00|317.16|314.26|317.02|314.12|317.16|314.26|317.02|314.12|17
1645127170000|2022-02-17 19:46:10|317|314.1|316.84|313.94|317.02|314.12|316.84|313.94|19
1645127180000|2022-02-17 19:46:20|316.82|313.92|316.85|313.95|316.85|313.95|316.79|313.89|15
1645127190000|2022-02-17 19:46:30|316.86|313.96|316.83|313.93|316.87|313.97|316.83|313.93|18
1645127200000|2022-02-17 19:46:40|316.82|313.92|316.8|313.9|316.84|313.94|316.78|313.88|12
1645127210000|2022-02-17 19:46:50|316.79|313.89|316.79|313.89|316.81|313.91|316.79|313.89|7
1645127220000|2022-02-17 19:47:00|316.82|313.92|316.73|313.83|316.85|313.95|316.73|313.83|18
1645127230000|2022-02-17 19:47:10|316.74|313.84|316.78|313.88|316.87|313.97|316.73|313.83|24
1645127240000|2022-02-17 19:47:20|316.79|313.89|316.8|313.9|316.81|313.91|316.77|313.87|18
1645127250000|2022-02-17 19:47:30|316.79|313.89|316.79|313.89|316.8|313.9|316.75|313.85|20
1645127260000|2022-02-17 19:47:40|316.78|313.88|316.79|313.89|316.8|313.9|316.78|313.88|11
1645127270000|2022-02-17 19:47:50|316.78|313.88|316.81|313.91|316.81|313.91|316.78|313.88|13
1645127280000|2022-02-17 19:48:00|316.8|313.9|316.82|313.92|316.82|313.92|316.76|313.86|13
1645127290000|2022-02-17 19:48:10|316.81|313.91|316.94|314.04|316.97|314.07|316.81|313.91|23
1645127300000|2022-02-17 19:48:20|316.95|314.05|317.03|314.13|317.03|314.13|316.94|314.04|8
1645127310000|2022-02-17 19:48:30|317.07|314.17|317|314.1|317.1|314.2|317|314.1|17
1645127320000|2022-02-17 19:48:40|317.01|314.11|317.17|314.27|317.25|314.35|316.98|314.08|30
1645127330000|2022-02-17 19:48:50|317.16|314.26|317.21|314.31|317.21|314.31|317.15|314.25|16
1645127340000|2022-02-17 19:49:00|317.22|314.32|317.3|314.4|317.3|314.4|317.15|314.25|19
1645127350000|2022-02-17 19:49:10|317.28|314.38|317.54|314.64|317.54|314.64|317.28|314.38|20
1645127360000|2022-02-17 19:49:20|317.49|314.59|317.62|314.72|317.64|314.74|317.46|314.56|23
1645127370000|2022-02-17 19:49:30|317.63|314.73|317.74|314.84|317.79|314.89|317.63|314.73|28
1645127380000|2022-02-17 19:49:40|317.72|314.82|317.55|314.65|317.72|314.82|317.55|314.65|25
1645127390000|2022-02-17 19:49:50|317.53|314.63|317.55|314.65|317.59|314.69|317.53|314.63|12
1645127400000|2022-02-17 19:50:00|317.54|314.64|317.34|314.44|317.55|314.65|317.32|314.42|23
1645127410000|2022-02-17 19:50:10|317.33|314.43|317.29|314.39|317.35|314.45|317.24|314.34|20
1645127420000|2022-02-17 19:50:20|317.28|314.38|317.37|314.47|317.37|314.47|317.28|314.38|21
1645127430000|2022-02-17 19:50:30|317.3|314.4|317.25|314.35|317.32|314.42|317.25|314.35|15
1645127440000|2022-02-17 19:50:40|317.24|314.34|317.32|314.42|317.32|314.42|317.24|314.34|9
1645127450000|2022-02-17 19:50:50|317.33|314.43|317.32|314.42|317.39|314.49|317.3|314.4|15
1645127460000|2022-02-17 19:51:00|317.31|314.41|317.31|314.41|317.32|314.42|317.3|314.4|11
1645127470000|2022-02-17 19:51:10|317.32|314.42|317.39|314.49|317.4|314.5|317.32|314.42|17
1645127480000|2022-02-17 19:51:20|317.34|314.44|317.28|314.38|317.41|314.51|317.28|314.38|20
1645127490000|2022-02-17 19:51:30|317.32|314.42|317.28|314.38|317.32|314.42|317.28|314.38|6
1645127500000|2022-02-17 19:51:40|317.29|314.39|317.31|314.41|317.37|314.47|317.28|314.38|16
1645127510000|2022-02-17 19:51:50|317.32|314.42|317.32|314.42|317.36|314.46|317.29|314.39|10
1645127520000|2022-02-17 19:52:00|317.31|314.41|317.31|314.41|317.33|314.43|317.29|314.39|15
1645127530000|2022-02-17 19:52:10|317.3|314.4|317.45|314.55|317.47|314.57|317.3|314.4|10
1645127540000|2022-02-17 19:52:20|317.43|314.53|317.35|314.45|317.48|314.58|317.34|314.44|14
1645127550000|2022-02-17 19:52:30|317.34|314.44|317.34|314.44|317.35|314.45|317.26|314.36|18
1645127560000|2022-02-17 19:52:40|317.35|314.45|317.34|314.44|317.39|314.49|317.32|314.42|14
1645127570000|2022-02-17 19:52:50|317.35|314.45|317.32|314.42|317.37|314.47|317.32|314.42|10
1645127580000|2022-02-17 19:53:00|317.38|314.48|317.34|314.44|317.4|314.5|317.29|314.39|15
1645127590000|2022-02-17 19:53:10|317.35|314.45|317.32|314.42|317.35|314.45|317.28|314.38|16
1645127600000|2022-02-17 19:53:20|317.31|314.41|317.41|314.51|317.41|314.51|317.29|314.39|13
1645127610000|2022-02-17 19:53:30|317.42|314.52|317.4|314.5|317.42|314.52|317.4|314.5|5
1645127620000|2022-02-17 19:53:40|317.41|314.51|317.37|314.47|317.42|314.52|317.36|314.46|15
1645127630000|2022-02-17 19:53:50|317.41|314.51|317.39|314.49|317.43|314.53|317.37|314.47|17
1645127640000|2022-02-17 19:54:00|317.36|314.46|317.41|314.51|317.44|314.54|317.36|314.46|19
1645127650000|2022-02-17 19:54:10|317.42|314.52|317.57|314.67|317.57|314.67|317.4|314.5|22
1645127660000|2022-02-17 19:54:20|317.52|314.62|317.58|314.68|317.58|314.68|317.52|314.62|9
1645127670000|2022-02-17 19:54:30|317.57|314.67|317.63|314.73|317.7|314.8|317.57|314.67|17
1645127680000|2022-02-17 19:54:40|317.62|314.72|317.69|314.79|317.74|314.84|317.52|314.62|20
1645127690000|2022-02-17 19:54:50|317.68|314.78|317.69|314.79|317.75|314.85|317.65|314.75|14
1645127700000|2022-02-17 19:55:00|317.73|314.83|317.7|314.8|317.81|314.91|317.69|314.79|18
1645127710000|2022-02-17 19:55:10|317.72|314.82|317.74|314.84|317.76|314.86|317.68|314.78|18
1645127720000|2022-02-17 19:55:20|317.73|314.83|317.66|314.76|317.74|314.84|317.64|314.74|17
1645127730000|2022-02-17 19:55:30|317.67|314.77|317.55|314.65|317.7|314.8|317.54|314.64|22
1645127740000|2022-02-17 19:55:40|317.53|314.63|317.6|314.7|317.61|314.71|317.41|314.51|24
1645127750000|2022-02-17 19:55:50|317.61|314.71|317.59|314.69|317.62|314.72|317.58|314.68|11
1645127760000|2022-02-17 19:56:00|317.6|314.7|317.49|314.59|317.61|314.71|317.45|314.55|27
1645127770000|2022-02-17 19:56:10|317.5|314.6|317.5|314.6|317.57|314.67|317.44|314.54|24
1645127780000|2022-02-17 19:56:20|317.48|314.58|317.57|314.67|317.66|314.76|317.48|314.58|27
1645127790000|2022-02-17 19:56:30|317.58|314.68|317.55|314.65|317.62|314.72|317.51|314.61|15
1645127800000|2022-02-17 19:56:40|317.56|314.66|317.69|314.79|317.69|314.79|317.56|314.66|16
1645127810000|2022-02-17 19:56:50|317.68|314.78|317.74|314.84|317.77|314.87|317.67|314.77|15
1645127820000|2022-02-17 19:57:00|317.77|314.87|317.64|314.74|317.78|314.88|317.64|314.74|12
1645127830000|2022-02-17 19:57:10|317.66|314.76|317.65|314.75|317.66|314.76|317.6|314.7|17
1645127840000|2022-02-17 19:57:20|317.64|314.74|317.6|314.7|317.65|314.75|317.48|314.58|22
1645127850000|2022-02-17 19:57:30|317.61|314.71|317.78|314.88|317.79|314.89|317.53|314.63|26
1645127860000|2022-02-17 19:57:40|317.79|314.89|317.98|315.08|318.05|315.15|317.79|314.89|32
1645127870000|2022-02-17 19:57:50|317.97|315.07|318.16|315.26|318.25|315.35|317.97|315.07|37
1645127880000|2022-02-17 19:58:00|318.15|315.25|318.14|315.24|318.21|315.31|317.93|315.03|28
1645127890000|2022-02-17 19:58:10|318.18|315.28|318.29|315.39|318.29|315.39|318.01|315.11|28
1645127900000|2022-02-17 19:58:20|318.27|315.37|318.36|315.46|318.39|315.49|318.24|315.34|26
1645127910000|2022-02-17 19:58:30|318.37|315.47|318.35|315.45|318.37|315.47|318.32|315.42|13
1645127920000|2022-02-17 19:58:40|318.34|315.44|318.14|315.24|318.35|315.45|318.14|315.24|23
1645127930000|2022-02-17 19:58:50|318.15|315.25|318.11|315.21|318.2|315.3|318.1|315.2|20
1645127940000|2022-02-17 19:59:00|318.14|315.24|318.15|315.25|318.19|315.29|318.11|315.21|21
1645127950000|2022-02-17 19:59:10|318.14|315.24|318.17|315.27|318.17|315.27|318.11|315.21|18
1645127960000|2022-02-17 19:59:20|318.16|315.26|318.3|315.4|318.3|315.4|318.14|315.24|28
1645127970000|2022-02-17 19:59:30|318.31|315.41|318.23|315.33|318.37|315.47|318.2|315.3|21
1645127980000|2022-02-17 19:59:40|318.22|315.32|318.21|315.31|318.32|315.42|318.15|315.25|24
1645127990000|2022-02-17 19:59:50|318.25|315.35|318.28|315.38|318.3|315.4|318.11|315.21|24
1645128000000|2022-02-17 20:00:00|318.29|315.39|317.86|314.96|318.3|315.4|317.85|314.95|29
1645128010000|2022-02-17 20:00:10|317.87|314.97|317.9|315|317.9|315|317.61|314.71|34
1645128020000|2022-02-17 20:00:20|317.87|314.97|317.73|314.83|317.95|315.05|317.73|314.83|28
1645128030000|2022-02-17 20:00:30|317.7|314.8|317.54|314.64|317.73|314.83|317.54|314.64|24
1645128040000|2022-02-17 20:00:40|317.55|314.65|317.53|314.63|317.55|314.65|317.36|314.46|30
1645128050000|2022-02-17 20:00:50|317.68|314.78|317.47|314.57|317.72|314.82|317.35|314.45|29
1645128060000|2022-02-17 20:01:00|317.46|314.56|317.35|314.45|317.49|314.59|317.32|314.42|25
1645128070000|2022-02-17 20:01:10|317.28|314.38|317.38|314.48|317.46|314.56|317.28|314.38|26
1645128080000|2022-02-17 20:01:20|317.39|314.49|317.32|314.42|317.42|314.52|317.32|314.42|21
1645128090000|2022-02-17 20:01:30|317.36|314.46|317.42|314.52|317.48|314.58|317.36|314.46|28
1645128100000|2022-02-17 20:01:40|317.37|314.47|317.28|314.38|317.41|314.51|317.27|314.37|20
1645128110000|2022-02-17 20:01:50|317.3|314.4|317.41|314.51|317.41|314.51|317.3|314.4|20
1645128120000|2022-02-17 20:02:00|317.43|314.53|317.45|314.55|317.51|314.61|317.36|314.46|25
1645128130000|2022-02-17 20:02:10|317.48|314.58|317.54|314.64|317.61|314.71|317.47|314.57|26
1645128140000|2022-02-17 20:02:20|317.55|314.65|317.33|314.43|317.56|314.66|317.33|314.43|23
1645128150000|2022-02-17 20:02:30|317.35|314.45|317.33|314.43|317.36|314.46|317.33|314.43|8
1645128160000|2022-02-17 20:02:40|317.32|314.42|317.33|314.43|317.37|314.47|317.28|314.38|18
1645128170000|2022-02-17 20:02:50|317.31|314.41|317.22|314.32|317.31|314.41|317.17|314.27|24
1645128180000|2022-02-17 20:03:00|317.23|314.33|317.24|314.34|317.27|314.37|317.18|314.28|17
1645128190000|2022-02-17 20:03:10|317.25|314.35|317.16|314.26|317.25|314.35|317.09|314.19|18
1645128200000|2022-02-17 20:03:20|317.11|314.21|317.01|314.11|317.15|314.25|316.96|314.06|24
1645128210000|2022-02-17 20:03:30|316.95|314.05|316.99|314.09|316.99|314.09|316.94|314.04|24
1645128220000|2022-02-17 20:03:40|317|314.1|316.86|313.96|317|314.1|316.8|313.9|27
1645128230000|2022-02-17 20:03:50|316.85|313.95|316.79|313.89|316.86|313.96|316.75|313.85|24
1645128240000|2022-02-17 20:04:00|316.73|313.83|316.33|313.43|316.77|313.87|316.31|313.41|29
1645128250000|2022-02-17 20:04:10|316.36|313.46|316.32|313.42|316.37|313.47|316.31|313.41|21
1645128260000|2022-02-17 20:04:20|316.38|313.48|316.1|313.2|316.38|313.48|316.04|313.14|22
1645128270000|2022-02-17 20:04:30|316.11|313.21|316.14|313.24|316.15|313.25|316.06|313.16|28
1645128280000|2022-02-17 20:04:40|316.16|313.26|316.31|313.41|316.31|313.41|316.12|313.22|25
1645128290000|2022-02-17 20:04:50|316.34|313.44|316.28|313.38|316.37|313.47|316.27|313.37|28
1645128300000|2022-02-17 20:05:00|316.3|313.4|316.02|313.12|316.3|313.4|315.99|313.09|29
1645128310000|2022-02-17 20:05:10|316.03|313.13|315.99|313.09|316.05|313.15|315.92|313.02|27
1645128320000|2022-02-17 20:05:20|315.98|313.08|316|313.1|316.04|313.14|315.98|313.08|19
1645128330000|2022-02-17 20:05:30|316.01|313.11|316.08|313.18|316.11|313.21|315.98|313.08|21
1645128340000|2022-02-17 20:05:40|316.05|313.15|316.1|313.2|316.1|313.2|316.04|313.14|18
1645128350000|2022-02-17 20:05:50|316.09|313.19|316.09|313.19|316.11|313.21|316.01|313.11|21
1645128360000|2022-02-17 20:06:00|316.06|313.16|316.04|313.14|316.09|313.19|316.01|313.11|19
1645128370000|2022-02-17 20:06:10|316.05|313.15|315.92|313.02|316.05|313.15|315.92|313.02|19
1645128380000|2022-02-17 20:06:20|315.94|313.04|316.04|313.14|316.1|313.2|315.94|313.04|21
1645128390000|2022-02-17 20:06:30|316.09|313.19|315.94|313.04|316.1|313.2|315.9|313|22
1645128400000|2022-02-17 20:06:40|315.95|313.05|315.99|313.09|315.99|313.09|315.9|313|20
1645128410000|2022-02-17 20:06:50|315.98|313.08|315.9|313|315.98|313.08|315.87|312.97|21
1645128420000|2022-02-17 20:07:00|315.91|313.01|315.94|313.04|315.96|313.06|315.88|312.98|16
1645128430000|2022-02-17 20:07:10|315.95|313.05|315.91|313.01|315.98|313.08|315.88|312.98|19
1645128440000|2022-02-17 20:07:20|315.9|313|315.86|312.96|315.93|313.03|315.85|312.95|28
1645128450000|2022-02-17 20:07:30|315.87|312.97|315.73|312.83|315.9|313|315.73|312.83|21
1645128460000|2022-02-17 20:07:40|315.74|312.84|315.6|312.7|315.74|312.84|315.56|312.66|19
1645128470000|2022-02-17 20:07:50|315.59|312.69|315.62|312.72|315.62|312.72|315.53|312.63|20
1645128480000|2022-02-17 20:08:00|315.59|312.69|315.47|312.57|315.59|312.69|315.47|312.57|15
1645128490000|2022-02-17 20:08:10|315.46|312.56|315.39|312.49|315.52|312.62|315.34|312.44|22
1645128500000|2022-02-17 20:08:20|315.38|312.48|315.55|312.65|315.56|312.66|315.37|312.47|17
1645128510000|2022-02-17 20:08:30|315.54|312.64|315.57|312.67|315.58|312.68|315.53|312.63|17
1645128520000|2022-02-17 20:08:40|315.56|312.66|315.49|312.59|315.59|312.69|315.49|312.59|15
1645128530000|2022-02-17 20:08:50|315.48|312.58|315.5|312.6|315.51|312.61|315.48|312.58|13
1645128540000|2022-02-17 20:09:00|315.48|312.58|315.47|312.57|315.51|312.61|315.47|312.57|6
1645128550000|2022-02-17 20:09:10|315.48|312.58|315.57|312.67|315.57|312.67|315.47|312.57|11
1645128560000|2022-02-17 20:09:20|315.6|312.7|315.48|312.58|315.71|312.81|315.48|312.58|22
1645128570000|2022-02-17 20:09:30|315.49|312.59|315.46|312.56|315.52|312.62|315.44|312.54|14
1645128580000|2022-02-17 20:09:40|315.48|312.58|315.23|312.33|315.48|312.58|315.23|312.33|20
1645128590000|2022-02-17 20:09:50|315.24|312.34|315.26|312.36|315.29|312.39|315.23|312.33|6
1645128600000|2022-02-17 20:10:00|315.27|312.37|315.1|312.2|315.27|312.37|315.08|312.18|15
1645128610000|2022-02-17 20:10:10|315.06|312.16|314.91|312.01|315.08|312.18|314.76|311.86|24
1645128620000|2022-02-17 20:10:20|314.9|312|314.98|312.08|314.99|312.09|314.78|311.88|25
1645128630000|2022-02-17 20:10:30|315|312.1|314.85|311.95|315|312.1|314.74|311.84|26
1645128640000|2022-02-17 20:10:40|314.84|311.94|314.77|311.87|314.84|311.94|314.77|311.87|12
1645128650000|2022-02-17 20:10:50|314.78|311.88|314.64|311.74|314.81|311.91|314.61|311.71|27
1645128660000|2022-02-17 20:11:00|314.65|311.75|314.96|312.06|314.99|312.09|314.57|311.67|27
1645128670000|2022-02-17 20:11:10|314.97|312.07|315.05|312.15|315.05|312.15|314.86|311.96|27
1645128680000|2022-02-17 20:11:20|315.07|312.17|315.21|312.31|315.23|312.33|315.05|312.15|30
1645128690000|2022-02-17 20:11:30|315.2|312.3|315.18|312.28|315.26|312.36|315.1|312.2|23
1645128700000|2022-02-17 20:11:40|315.17|312.27|315.18|312.28|315.19|312.29|315.14|312.24|17
1645128710000|2022-02-17 20:11:50|315.19|312.29|315.15|312.25|315.21|312.31|315.13|312.23|10
1645128720000|2022-02-17 20:12:00|315.12|312.22|314.94|312.04|315.13|312.23|314.94|312.04|18
1645128730000|2022-02-17 20:12:10|314.95|312.05|314.93|312.03|314.99|312.09|314.9|312|16
1645128740000|2022-02-17 20:12:20|314.94|312.04|314.88|311.98|314.94|312.04|314.87|311.97|24
1645128750000|2022-02-17 20:12:30|314.92|312.02|314.94|312.04|314.96|312.06|314.89|311.99|20
1645128760000|2022-02-17 20:12:40|314.95|312.05|315.05|312.15|315.05|312.15|314.9|312|24
1645128770000|2022-02-17 20:12:50|315.06|312.16|315.29|312.39|315.3|312.4|315.06|312.16|23
1645128780000|2022-02-17 20:13:00|315.35|312.45|315.42|312.52|315.42|312.52|315.32|312.42|18
1645128790000|2022-02-17 20:13:10|315.44|312.54|315.61|312.71|315.64|312.74|315.44|312.54|18
1645128800000|2022-02-17 20:13:20|315.62|312.72|315.68|312.78|315.68|312.78|315.58|312.68|10
1645128810000|2022-02-17 20:13:30|315.69|312.79|315.59|312.69|315.69|312.79|315.59|312.69|15
1645128820000|2022-02-17 20:13:40|315.62|312.72|315.89|312.99|315.98|313.08|315.6|312.7|19
1645128830000|2022-02-17 20:13:50|315.94|313.04|316|313.1|316.01|313.11|315.87|312.97|30
1645128840000|2022-02-17 20:14:00|315.99|313.09|315.88|312.98|315.99|313.09|315.82|312.92|23
1645128850000|2022-02-17 20:14:10|315.86|312.96|315.94|313.04|315.94|313.04|315.76|312.86|24
1645128860000|2022-02-17 20:14:20|315.95|313.05|315.83|312.93|315.96|313.06|315.8|312.9|24
1645128870000|2022-02-17 20:14:30|315.81|312.91|315.85|312.95|315.86|312.96|315.8|312.9|16
1645128880000|2022-02-17 20:14:40|315.86|312.96|315.9|313|315.9|313|315.81|312.91|23
1645128890000|2022-02-17 20:14:50|315.91|313.01|315.85|312.95|315.91|313.01|315.82|312.92|22
1645128900000|2022-02-17 20:15:00|315.87|312.97|316.15|313.25|316.15|313.25|315.87|312.97|22
1645128910000|2022-02-17 20:15:10|316.16|313.26|316.09|313.19|316.17|313.27|316.03|313.13|24
1645128920000|2022-02-17 20:15:20|316.1|313.2|315.99|313.09|316.12|313.22|315.96|313.06|22
1645128930000|2022-02-17 20:15:30|316.01|313.11|316.02|313.12|316.09|313.19|315.95|313.05|28
1645128940000|2022-02-17 20:15:40|316|313.1|316.02|313.12|316.04|313.14|315.97|313.07|17
1645128950000|2022-02-17 20:15:50|316.01|313.11|316.08|313.18|316.1|313.2|315.98|313.08|18
1645128960000|2022-02-17 20:16:00|316.06|313.16|315.85|312.95|316.09|313.19|315.85|312.95|19
1645128970000|2022-02-17 20:16:10|315.84|312.94|315.82|312.92|315.88|312.98|315.74|312.84|24
1645128980000|2022-02-17 20:16:20|315.81|312.91|315.82|312.92|315.88|312.98|315.77|312.87|19
1645128990000|2022-02-17 20:16:30|315.81|312.91|315.79|312.89|315.92|313.02|315.79|312.89|24
1645129000000|2022-02-17 20:16:40|315.78|312.88|315.68|312.78|315.82|312.92|315.63|312.73|23
1645129010000|2022-02-17 20:16:50|315.69|312.79|315.79|312.89|315.79|312.89|315.67|312.77|28
1645129020000|2022-02-17 20:17:00|315.8|312.9|315.72|312.82|315.87|312.97|315.71|312.81|30
1645129030000|2022-02-17 20:17:10|315.71|312.81|315.48|312.58|315.71|312.81|315.48|312.58|26
1645129040000|2022-02-17 20:17:20|315.51|312.61|315.31|312.41|315.52|312.62|315.27|312.37|30
1645129050000|2022-02-17 20:17:30|315.33|312.43|315.46|312.56|315.5|312.6|315.31|312.41|24
1645129060000|2022-02-17 20:17:40|315.49|312.59|315.48|312.58|315.54|312.64|315.43|312.53|22
1645129070000|2022-02-17 20:17:50|315.46|312.56|315.39|312.49|315.47|312.57|315.38|312.48|20
1645129080000|2022-02-17 20:18:00|315.37|312.47|315.32|312.42|315.37|312.47|315.29|312.39|17
1645129090000|2022-02-17 20:18:10|315.31|312.41|315.48|312.58|315.48|312.58|315.3|312.4|20
1645129100000|2022-02-17 20:18:20|315.49|312.59|315.4|312.5|315.49|312.59|315.39|312.49|14
1645129110000|2022-02-17 20:18:30|315.39|312.49|315.35|312.45|315.54|312.64|315.35|312.45|20
1645129120000|2022-02-17 20:18:40|315.34|312.44|315.27|312.37|315.34|312.44|315.23|312.33|23
1645129130000|2022-02-17 20:18:50|315.3|312.4|315.18|312.28|315.31|312.41|315.18|312.28|21
1645129140000|2022-02-17 20:19:00|315.04|312.14|314.72|311.82|315.07|312.17|314.61|311.71|26
1645129150000|2022-02-17 20:19:10|314.66|311.76|314.66|311.76|314.72|311.82|314.59|311.69|27
1645129160000|2022-02-17 20:19:20|314.68|311.78|314.68|311.78|314.86|311.96|314.65|311.75|31
1645129170000|2022-02-17 20:19:30|314.7|311.8|314.79|311.89|314.8|311.9|314.7|311.8|21
1645129180000|2022-02-17 20:19:40|314.78|311.88|315.06|312.16|315.06|312.16|314.78|311.88|23
1645129190000|2022-02-17 20:19:50|315.05|312.15|315.11|312.21|315.17|312.27|315.02|312.12|26
1645129200000|2022-02-17 20:20:00|315.06|312.16|315.07|312.17|315.15|312.25|314.99|312.09|21
1645129210000|2022-02-17 20:20:10|315.08|312.18|315.15|312.25|315.2|312.3|315.08|312.18|19
1645129220000|2022-02-17 20:20:20|315.14|312.24|315.16|312.26|315.21|312.31|315.09|312.19|21
1645129230000|2022-02-17 20:20:30|315.15|312.25|315.13|312.23|315.18|312.28|315.05|312.15|27
1645129240000|2022-02-17 20:20:40|315.14|312.24|315.16|312.26|315.16|312.26|314.97|312.07|28
1645129250000|2022-02-17 20:20:50|315.17|312.27|315.24|312.34|315.24|312.34|315.16|312.26|16
1645129260000|2022-02-17 20:21:00|315.22|312.32|315.28|312.38|315.28|312.38|315.19|312.29|15
1645129270000|2022-02-17 20:21:10|315.27|312.37|315.18|312.28|315.27|312.37|315.18|312.28|17
1645129280000|2022-02-17 20:21:20|315.2|312.3|315.2|312.3|315.23|312.33|315.14|312.24|22
1645129290000|2022-02-17 20:21:30|315.21|312.31|315.23|312.33|315.25|312.35|315.21|312.31|12
1645129300000|2022-02-17 20:21:40|315.24|312.34|315.25|312.35|315.26|312.36|315.19|312.29|13
1645129310000|2022-02-17 20:21:50|315.26|312.36|315.26|312.36|315.27|312.37|315.24|312.34|19
1645129320000|2022-02-17 20:22:00|315.24|312.34|315.23|312.33|315.27|312.37|315.2|312.3|14
1645129330000|2022-02-17 20:22:10|315.19|312.29|315.29|312.39|315.3|312.4|315.19|312.29|27
1645129340000|2022-02-17 20:22:20|315.3|312.4|315.37|312.47|315.4|312.5|315.29|312.39|22
1645129350000|2022-02-17 20:22:30|315.36|312.46|315.37|312.47|315.38|312.48|315.35|312.45|10
1645129360000|2022-02-17 20:22:40|315.36|312.46|315.28|312.38|315.36|312.46|315.27|312.37|14
1645129370000|2022-02-17 20:22:50|315.3|312.4|315.29|312.39|315.31|312.41|315.28|312.38|17
1645129380000|2022-02-17 20:23:00|315.28|312.38|315.18|312.28|315.31|312.41|315.18|312.28|26
1645129390000|2022-02-17 20:23:10|315.19|312.29|315.19|312.29|315.22|312.32|315.17|312.27|20
1645129400000|2022-02-17 20:23:20|315.17|312.27|315.23|312.33|315.24|312.34|315.17|312.27|16
1645129410000|2022-02-17 20:23:30|315.24|312.34|315.15|312.25|315.25|312.35|315.15|312.25|18
1645129420000|2022-02-17 20:23:40|315.12|312.22|315.02|312.12|315.13|312.23|315.01|312.11|14
1645129430000|2022-02-17 20:23:50|315.01|312.11|315.02|312.12|315.05|312.15|315.01|312.11|18
1645129440000|2022-02-17 20:24:00|314.97|312.07|314.95|312.05|314.97|312.07|314.88|311.98|14
1645129450000|2022-02-17 20:24:10|314.97|312.07|315.18|312.28|315.2|312.3|314.97|312.07|14
1645129460000|2022-02-17 20:24:20|315.2|312.3|315.27|312.37|315.29|312.39|315.2|312.3|12
1645129470000|2022-02-17 20:24:30|315.28|312.38|315.17|312.27|315.29|312.39|315.12|312.22|19
1645129480000|2022-02-17 20:24:40|315.16|312.26|315.11|312.21|315.2|312.3|315.09|312.19|18
1645129490000|2022-02-17 20:24:50|315.1|312.2|315.12|312.22|315.13|312.23|315.08|312.18|14
1645129500000|2022-02-17 20:25:00|315.13|312.23|315.39|312.49|315.39|312.49|315.13|312.23|28
1645129510000|2022-02-17 20:25:10|315.38|312.48|315.35|312.45|315.38|312.48|315.29|312.39|16
1645129520000|2022-02-17 20:25:20|315.34|312.44|315.32|312.42|315.35|312.45|315.22|312.32|19
1645129530000|2022-02-17 20:25:30|315.31|312.41|315.25|312.35|315.32|312.42|315.24|312.34|19
1645129540000|2022-02-17 20:25:40|315.23|312.33|315.12|312.22|315.23|312.33|315.11|312.21|25
1645129550000|2022-02-17 20:25:50|315.13|312.23|315.07|312.17|315.13|312.23|315.07|312.17|17
1645129560000|2022-02-17 20:26:00|315.06|312.16|314.97|312.07|315.08|312.18|314.9|312|30
1645129570000|2022-02-17 20:26:10|314.98|312.08|314.99|312.09|315.08|312.18|314.95|312.05|25
1645129580000|2022-02-17 20:26:20|314.98|312.08|315.18|312.28|315.2|312.3|314.98|312.08|22
1645129590000|2022-02-17 20:26:30|315.15|312.25|315|312.1|315.15|312.25|314.98|312.08|21
1645129600000|2022-02-17 20:26:40|315.01|312.11|315.04|312.14|315.04|312.14|314.97|312.07|15
1645129610000|2022-02-17 20:26:50|315.03|312.13|315.01|312.11|315.03|312.13|314.98|312.08|14
1645129620000|2022-02-17 20:27:00|315|312.1|314.92|312.02|315|312.1|314.91|312.01|17
1645129630000|2022-02-17 20:27:10|314.9|312|314.97|312.07|314.98|312.08|314.9|312|18
1645129640000|2022-02-17 20:27:20|314.96|312.06|314.92|312.02|315.04|312.14|314.9|312|25
1645129650000|2022-02-17 20:27:30|314.91|312.01|314.99|312.09|314.99|312.09|314.89|311.99|17
1645129660000|2022-02-17 20:27:40|314.98|312.08|314.82|311.92|314.98|312.08|314.81|311.91|30
1645129670000|2022-02-17 20:27:50|314.83|311.93|314.83|311.93|314.87|311.97|314.8|311.9|23
1645129680000|2022-02-17 20:28:00|314.85|311.95|314.84|311.94|314.9|312|314.82|311.92|23
1645129690000|2022-02-17 20:28:10|314.85|311.95|314.82|311.92|314.87|311.97|314.81|311.91|18
1645129700000|2022-02-17 20:28:20|314.78|311.88|314.66|311.76|314.78|311.88|314.65|311.75|13
1645129710000|2022-02-17 20:28:30|314.67|311.77|314.68|311.78|314.71|311.81|314.66|311.76|17
1645129720000|2022-02-17 20:28:40|314.67|311.77|314.66|311.76|314.7|311.8|314.66|311.76|17
1645129730000|2022-02-17 20:28:50|314.67|311.77|314.5|311.6|314.67|311.77|314.48|311.58|24
1645129740000|2022-02-17 20:29:00|314.49|311.59|314.52|311.62|314.53|311.63|314.49|311.59|12
1645129750000|2022-02-17 20:29:10|314.51|311.61|314.54|311.64|314.56|311.66|314.49|311.59|23
1645129760000|2022-02-17 20:29:20|314.53|311.63|314.71|311.81|314.72|311.82|314.53|311.63|22
1645129770000|2022-02-17 20:29:30|314.73|311.83|314.65|311.75|314.73|311.83|314.63|311.73|17
1645129780000|2022-02-17 20:29:40|314.64|311.74|314.66|311.76|314.67|311.77|314.6|311.7|20
1645129790000|2022-02-17 20:29:50|314.67|311.77|314.67|311.77|314.69|311.79|314.64|311.74|12
1645129800000|2022-02-17 20:30:00|314.69|311.79|314.67|311.77|314.69|311.79|314.64|311.74|16
1645129810000|2022-02-17 20:30:10|314.69|311.79|314.94|312.04|314.99|312.09|314.69|311.79|27
1645129820000|2022-02-17 20:30:20|314.95|312.05|314.85|311.95|315.04|312.14|314.84|311.94|24
1645129830000|2022-02-17 20:30:30|314.84|311.94|314.75|311.85|314.86|311.96|314.75|311.85|25
1645129840000|2022-02-17 20:30:40|314.74|311.84|314.71|311.81|314.74|311.84|314.65|311.75|27
1645129850000|2022-02-17 20:30:50|314.72|311.82|315|312.1|315.01|312.11|314.71|311.81|25
1645129860000|2022-02-17 20:31:00|314.95|312.05|314.88|311.98|315.03|312.13|314.88|311.98|22
1645129870000|2022-02-17 20:31:10|314.87|311.97|314.9|312|314.92|312.02|314.86|311.96|22
1645129880000|2022-02-17 20:31:20|314.87|311.97|314.82|311.92|314.87|311.97|314.81|311.91|24
1645129890000|2022-02-17 20:31:30|314.79|311.89|314.72|311.82|314.81|311.91|314.72|311.82|24
1645129900000|2022-02-17 20:31:40|314.74|311.84|314.78|311.88|314.78|311.88|314.69|311.79|18
1645129910000|2022-02-17 20:31:50|314.79|311.89|314.77|311.87|314.79|311.89|314.73|311.83|16
1645129920000|2022-02-17 20:32:00|314.83|311.93|314.8|311.9|314.91|312.01|314.78|311.88|21
1645129930000|2022-02-17 20:32:10|314.79|311.89|314.75|311.85|314.79|311.89|314.71|311.81|15
1645129940000|2022-02-17 20:32:20|314.76|311.86|314.65|311.75|314.77|311.87|314.65|311.75|16
1645129950000|2022-02-17 20:32:30|314.63|311.73|314.64|311.74|314.66|311.76|314.62|311.72|12
1645129960000|2022-02-17 20:32:40|314.63|311.73|314.62|311.72|314.66|311.76|314.61|311.71|17
1645129970000|2022-02-17 20:32:50|314.61|311.71|314.29|311.39|314.62|311.72|314.29|311.39|24
1645129980000|2022-02-17 20:33:00|314.34|311.44|314.26|311.36|314.34|311.44|314.13|311.23|22
1645129990000|2022-02-17 20:33:10|314.28|311.38|314.13|311.23|314.28|311.38|314.12|311.22|23
1645130000000|2022-02-17 20:33:20|314.11|311.21|313.97|311.07|314.14|311.24|313.97|311.07|30
1645130010000|2022-02-17 20:33:30|314|311.1|314.03|311.13|314.06|311.16|313.96|311.06|20
1645130020000|2022-02-17 20:33:40|314.02|311.12|313.85|310.95|314.07|311.17|313.85|310.95|23
1645130030000|2022-02-17 20:33:50|313.9|311|313.88|310.98|313.91|311.01|313.74|310.84|32
1645130040000|2022-02-17 20:34:00|313.91|311.01|313.8|310.9|313.94|311.04|313.79|310.89|21
1645130050000|2022-02-17 20:34:10|313.81|310.91|313.85|310.95|313.93|311.03|313.81|310.91|24
1645130060000|2022-02-17 20:34:20|313.84|310.94|313.93|311.03|313.95|311.05|313.84|310.94|11
1645130070000|2022-02-17 20:34:30|313.95|311.05|313.93|311.03|314.04|311.14|313.91|311.01|22
1645130080000|2022-02-17 20:34:40|313.91|311.01|313.92|311.02|313.93|311.03|313.88|310.98|22
1645130090000|2022-02-17 20:34:50|313.9|311|313.75|310.85|313.9|311|313.74|310.84|18
1645130100000|2022-02-17 20:35:00|313.78|310.88|313.88|310.98|313.9|311|313.77|310.87|24
1645130110000|2022-02-17 20:35:10|313.92|311.02|314.01|311.11|314.06|311.16|313.91|311.01|24
1645130120000|2022-02-17 20:35:20|314.02|311.12|314.18|311.28|314.18|311.28|314.01|311.11|21
1645130130000|2022-02-17 20:35:30|314.17|311.27|314.32|311.42|314.33|311.43|314.17|311.27|17
1645130140000|2022-02-17 20:35:40|314.38|311.48|314.34|311.44|314.39|311.49|314.28|311.38|20
1645130150000|2022-02-17 20:35:50|314.31|311.41|314.37|311.47|314.38|311.48|314.31|311.41|14
1645130160000|2022-02-17 20:36:00|314.38|311.48|314.36|311.46|314.45|311.55|314.34|311.44|23
1645130170000|2022-02-17 20:36:10|314.35|311.45|314.42|311.52|314.45|311.55|314.35|311.45|22
1645130180000|2022-02-17 20:36:20|314.44|311.54|314.75|311.85|314.8|311.9|314.44|311.54|28
1645130190000|2022-02-17 20:36:30|314.76|311.86|314.8|311.9|314.87|311.97|314.76|311.86|22
1645130200000|2022-02-17 20:36:40|314.81|311.91|314.79|311.89|314.81|311.91|314.73|311.83|21
1645130210000|2022-02-17 20:36:50|314.8|311.9|314.79|311.89|314.8|311.9|314.77|311.87|13
1645130220000|2022-02-17 20:37:00|314.78|311.88|314.76|311.86|314.87|311.97|314.75|311.85|25
1645130230000|2022-02-17 20:37:10|314.78|311.88|314.76|311.86|314.79|311.89|314.69|311.79|25
1645130240000|2022-02-17 20:37:20|314.77|311.87|314.76|311.86|314.8|311.9|314.71|311.81|24
1645130250000|2022-02-17 20:37:30|314.77|311.87|314.69|311.79|314.77|311.87|314.67|311.77|15
1645130260000|2022-02-17 20:37:40|314.7|311.8|314.69|311.79|314.73|311.83|314.67|311.77|24
1645130270000|2022-02-17 20:37:50|314.67|311.77|314.71|311.81|314.71|311.81|314.66|311.76|16
1645130280000|2022-02-17 20:38:00|314.7|311.8|314.92|312.02|314.97|312.07|314.7|311.8|22
1645130290000|2022-02-17 20:38:10|314.93|312.03|314.93|312.03|314.98|312.08|314.88|311.98|22
1645130300000|2022-02-17 20:38:20|314.94|312.04|315.2|312.3|315.26|312.36|314.94|312.04|25
1645130310000|2022-02-17 20:38:30|315.18|312.28|315.27|312.37|315.28|312.38|315.17|312.27|21
1645130320000|2022-02-17 20:38:40|315.38|312.48|315.44|312.54|315.44|312.54|315.34|312.44|16
1645130330000|2022-02-17 20:38:50|315.45|312.55|315.49|312.59|315.49|312.59|315.41|312.51|13
1645130340000|2022-02-17 20:39:00|315.5|312.6|316|313.1|316|313.1|315.48|312.58|25
1645130350000|2022-02-17 20:39:10|315.98|313.08|316.26|313.36|316.29|313.39|315.95|313.05|27
1645130360000|2022-02-17 20:39:20|316.23|313.33|316.3|313.4|316.3|313.4|316.22|313.32|16
1645130370000|2022-02-17 20:39:30|316.31|313.41|316.42|313.52|316.44|313.54|316.3|313.4|17
1645130380000|2022-02-17 20:39:40|316.41|313.51|316.12|313.22|316.5|313.6|316.12|313.22|20
1645130390000|2022-02-17 20:39:50|316.13|313.23|316.14|313.24|316.15|313.25|316.08|313.18|20
1645130400000|2022-02-17 20:40:00|316.12|313.22|316.05|313.15|316.13|313.23|316.02|313.12|24
1645130410000|2022-02-17 20:40:10|316.08|313.18|316.04|313.14|316.12|313.22|316.04|313.14|15
1645130420000|2022-02-17 20:40:20|316.07|313.17|316.04|313.14|316.14|313.24|316.02|313.12|20
1645130430000|2022-02-17 20:40:30|315.98|313.08|316.01|313.11|316.03|313.13|315.92|313.02|18
1645130440000|2022-02-17 20:40:40|316|313.1|316.05|313.15|316.05|313.15|315.96|313.06|21
1645130450000|2022-02-17 20:40:50|316.04|313.14|316.04|313.14|316.08|313.18|316.03|313.13|4
1645130460000|2022-02-17 20:41:00|316.03|313.13|316.1|313.2|316.11|313.21|316.03|313.13|8
1645130470000|2022-02-17 20:41:10|316.09|313.19|316.04|313.14|316.1|313.2|316.04|313.14|11
1645130480000|2022-02-17 20:41:20|316.03|313.13|316|313.1|316.03|313.13|315.93|313.03|15
1645130490000|2022-02-17 20:41:30|316.01|313.11|316.07|313.17|316.09|313.19|316.01|313.11|12
1645130500000|2022-02-17 20:41:40|316.08|313.18|316.09|313.19|316.13|313.23|316.08|313.18|15
1645130510000|2022-02-17 20:41:50|316.1|313.2|316.04|313.14|316.1|313.2|316.02|313.12|20
1645130520000|2022-02-17 20:42:00|316.03|313.13|315.95|313.05|316.03|313.13|315.95|313.05|19
1645130530000|2022-02-17 20:42:10|315.96|313.06|315.86|312.96|315.96|313.06|315.85|312.95|10
1645130540000|2022-02-17 20:42:20|315.85|312.95|315.87|312.97|315.87|312.97|315.84|312.94|8
1645130550000|2022-02-17 20:42:30|315.86|312.96|315.87|312.97|315.92|313.02|315.85|312.95|13
1645130560000|2022-02-17 20:42:40|315.9|313|315.87|312.97|315.9|313|315.76|312.86|18
1645130570000|2022-02-17 20:42:50|315.88|312.98|316.2|313.3|316.2|313.3|315.88|312.98|26
1645130580000|2022-02-17 20:43:00|316.19|313.29|316.59|313.69|316.59|313.69|316.19|313.29|26
1645130590000|2022-02-17 20:43:10|316.58|313.68|316.59|313.69|316.66|313.76|316.58|313.68|17
1645130600000|2022-02-17 20:43:20|316.58|313.68|316.64|313.74|316.64|313.74|316.58|313.68|10
1645130610000|2022-02-17 20:43:30|316.65|313.75|316.77|313.87|316.77|313.87|316.65|313.75|7
1645130620000|2022-02-17 20:43:40|316.76|313.86|316.9|314|316.92|314.02|316.76|313.86|19
1645130630000|2022-02-17 20:43:50|316.91|314.01|316.79|313.89|316.93|314.03|316.77|313.87|27
1645130640000|2022-02-17 20:44:00|316.81|313.91|316.94|314.04|316.94|314.04|316.79|313.89|16
1645130650000|2022-02-17 20:44:10|316.95|314.05|316.92|314.02|317.06|314.16|316.92|314.02|16
1645130660000|2022-02-17 20:44:20|316.98|314.08|316.98|314.08|316.98|314.08|316.88|313.98|23
1645130670000|2022-02-17 20:44:30|317.04|314.14|316.94|314.04|317.09|314.19|316.91|314.01|21
1645130680000|2022-02-17 20:44:40|316.95|314.05|316.93|314.03|316.97|314.07|316.9|314|22
1645130690000|2022-02-17 20:44:50|316.92|314.02|316.88|313.98|316.94|314.04|316.82|313.92|24
1645130700000|2022-02-17 20:45:00|316.9|314|317.23|314.33|317.24|314.34|316.9|314|25
1645130710000|2022-02-17 20:45:10|317.22|314.32|317.16|314.26|317.27|314.37|317.14|314.24|27
1645130720000|2022-02-17 20:45:20|317.08|314.18|317.21|314.31|317.21|314.31|317.07|314.17|19
1645130730000|2022-02-17 20:45:30|317.22|314.32|317.21|314.31|317.23|314.33|317.2|314.3|15
1645130740000|2022-02-17 20:45:40|317.22|314.32|317.27|314.37|317.28|314.38|317.22|314.32|16
1645130750000|2022-02-17 20:45:50|317.26|314.36|317.27|314.37|317.27|314.37|317.26|314.36|12
1645130760000|2022-02-17 20:46:00|317.26|314.36|317.16|314.26|317.26|314.36|317.11|314.21|21
1645130770000|2022-02-17 20:46:10|317.17|314.27|316.96|314.06|317.17|314.27|316.9|314|28
1645130780000|2022-02-17 20:46:20|316.94|314.04|316.98|314.08|316.99|314.09|316.92|314.02|18
1645130790000|2022-02-17 20:46:30|316.95|314.05|316.92|314.02|316.95|314.05|316.85|313.95|23
1645130800000|2022-02-17 20:46:40|316.95|314.05|316.87|313.97|317.01|314.11|316.86|313.96|21
1645130810000|2022-02-17 20:46:50|316.86|313.96|316.89|313.99|317.02|314.12|316.86|313.96|25
1645130820000|2022-02-17 20:47:00|316.85|313.95|316.85|313.95|316.9|314|316.83|313.93|25
1645130830000|2022-02-17 20:47:10|316.84|313.94|316.81|313.91|316.86|313.96|316.79|313.89|16
1645130840000|2022-02-17 20:47:20|316.79|313.89|317.01|314.11|317.01|314.11|316.76|313.86|28
1645130850000|2022-02-17 20:47:30|317.02|314.12|316.98|314.08|317.03|314.13|316.9|314|26
1645130860000|2022-02-17 20:47:40|316.94|314.04|316.84|313.94|316.95|314.05|316.82|313.92|28
1645130870000|2022-02-17 20:47:50|316.85|313.95|316.86|313.96|316.92|314.02|316.82|313.92|22
1645130880000|2022-02-17 20:48:00|316.84|313.94|316.87|313.97|316.89|313.99|316.83|313.93|17
1645130890000|2022-02-17 20:48:10|316.86|313.96|316.79|313.89|316.86|313.96|316.79|313.89|19
1645130900000|2022-02-17 20:48:20|316.8|313.9|316.81|313.91|316.82|313.92|316.8|313.9|18
1645130910000|2022-02-17 20:48:30|316.82|313.92|316.77|313.87|316.83|313.93|316.76|313.86|20
1645130920000|2022-02-17 20:48:40|316.76|313.86|316.66|313.76|316.76|313.86|316.66|313.76|14
1645130930000|2022-02-17 20:48:50|316.62|313.72|316.58|313.68|316.62|313.72|316.5|313.6|12
1645130940000|2022-02-17 20:49:00|316.61|313.71|316.35|313.45|316.61|313.71|316.35|313.45|29
1645130950000|2022-02-17 20:49:10|316.33|313.43|316.3|313.4|316.35|313.45|316.28|313.38|21
1645130960000|2022-02-17 20:49:20|316.31|313.41|316.09|313.19|316.32|313.42|316.09|313.19|18
1645130970000|2022-02-17 20:49:30|316.08|313.18|316.14|313.24|316.16|313.26|316.05|313.15|22
1645130980000|2022-02-17 20:49:40|316.15|313.25|316.23|313.33|316.27|313.37|316.13|313.23|19
1645130990000|2022-02-17 20:49:50|316.22|313.32|315.93|313.03|316.22|313.32|315.91|313.01|23
1645131000000|2022-02-17 20:50:00|315.94|313.04|315.96|313.06|316.05|313.15|315.94|313.04|28
1645131010000|2022-02-17 20:50:10|315.97|313.07|315.96|313.06|315.99|313.09|315.93|313.03|25
1645131020000|2022-02-17 20:50:20|315.95|313.05|315.72|312.82|315.95|313.05|315.69|312.79|16
1645131030000|2022-02-17 20:50:30|315.71|312.81|315.82|312.92|315.89|312.99|315.7|312.8|22
1645131040000|2022-02-17 20:50:40|315.83|312.93|315.88|312.98|315.9|313|315.8|312.9|24
1645131050000|2022-02-17 20:50:50|315.87|312.97|315.91|313.01|315.93|313.03|315.86|312.96|20
1645131060000|2022-02-17 20:51:00|315.89|312.99|315.85|312.95|315.89|312.99|315.8|312.9|21
1645131070000|2022-02-17 20:51:10|315.86|312.96|315.84|312.94|315.86|312.96|315.79|312.89|26
1645131080000|2022-02-17 20:51:20|315.86|312.96|315.82|312.92|315.86|312.96|315.8|312.9|18
1645131090000|2022-02-17 20:51:30|315.81|312.91|315.87|312.97|315.87|312.97|315.8|312.9|22
1645131100000|2022-02-17 20:51:40|315.86|312.96|315.88|312.98|315.88|312.98|315.8|312.9|14
1645131110000|2022-02-17 20:51:50|315.85|312.95|315.71|312.81|315.85|312.95|315.7|312.8|16
1645131120000|2022-02-17 20:52:00|315.73|312.83|315.65|312.75|315.73|312.83|315.63|312.73|21
1645131130000|2022-02-17 20:52:10|315.66|312.76|315.45|312.55|315.68|312.78|315.44|312.54|23
1645131140000|2022-02-17 20:52:20|315.46|312.56|315.35|312.45|315.46|312.56|315.31|312.41|21
1645131150000|2022-02-17 20:52:30|315.36|312.46|315.34|312.44|315.46|312.56|315.34|312.44|24
1645131160000|2022-02-17 20:52:40|315.33|312.43|315.33|312.43|315.35|312.45|315.3|312.4|20
1645131170000|2022-02-17 20:52:50|315.32|312.42|315.24|312.34|315.32|312.42|315.21|312.31|16
1645131180000|2022-02-17 20:53:00|315.25|312.35|315.21|312.31|315.25|312.35|315.19|312.29|14
1645131190000|2022-02-17 20:53:10|315.2|312.3|314.96|312.06|315.2|312.3|314.96|312.06|15
1645131200000|2022-02-17 20:53:20|314.98|312.08|315.16|312.26|315.17|312.27|314.95|312.05|28
1645131210000|2022-02-17 20:53:30|315.17|312.27|315.16|312.26|315.2|312.3|315.12|312.22|20
1645131220000|2022-02-17 20:53:40|315.14|312.24|315.16|312.26|315.17|312.27|315.14|312.24|13
1645131230000|2022-02-17 20:53:50|315.17|312.27|315.33|312.43|315.34|312.44|315.11|312.21|26
1645131240000|2022-02-17 20:54:00|315.36|312.46|315.47|312.57|315.49|312.59|315.35|312.45|30
1645131250000|2022-02-17 20:54:10|315.46|312.56|315.66|312.76|315.66|312.76|315.43|312.53|21
1645131260000|2022-02-17 20:54:20|315.65|312.75|315.64|312.74|315.66|312.76|315.6|312.7|17
1645131270000|2022-02-17 20:54:30|315.65|312.75|315.64|312.74|315.65|312.75|315.6|312.7|14
1645131280000|2022-02-17 20:54:40|315.6|312.7|315.64|312.74|315.67|312.77|315.45|312.55|32
1645131290000|2022-02-17 20:54:50|315.66|312.76|315.63|312.73|315.69|312.79|315.61|312.71|26
1645131300000|2022-02-17 20:55:00|315.62|312.72|315.93|313.03|315.97|313.07|315.59|312.69|31
1645131310000|2022-02-17 20:55:10|315.94|313.04|315.94|313.04|315.96|313.06|315.85|312.95|21
1645131320000|2022-02-17 20:55:20|315.93|313.03|316.12|313.22|316.14|313.24|315.93|313.03|24
1645131330000|2022-02-17 20:55:30|316.15|313.25|315.95|313.05|316.15|313.25|315.93|313.03|23
1645131340000|2022-02-17 20:55:40|315.94|313.04|316.13|313.23|316.13|313.23|315.94|313.04|24
1645131350000|2022-02-17 20:55:50|316.12|313.22|316.12|313.22|316.15|313.25|316.11|313.21|13
1645131360000|2022-02-17 20:56:00|316.11|313.21|316.04|313.14|316.14|313.24|316.04|313.14|14
1645131370000|2022-02-17 20:56:10|316.03|313.13|315.94|313.04|316.03|313.13|315.94|313.04|20
1645131380000|2022-02-17 20:56:20|315.95|313.05|315.87|312.97|315.96|313.06|315.83|312.93|21
1645131390000|2022-02-17 20:56:30|315.88|312.98|315.75|312.85|315.88|312.98|315.74|312.84|28
1645131400000|2022-02-17 20:56:40|315.74|312.84|315.55|312.65|315.75|312.85|315.55|312.65|28
1645131410000|2022-02-17 20:56:50|315.56|312.66|315.65|312.75|315.77|312.87|315.55|312.65|29
1645131420000|2022-02-17 20:57:00|315.66|312.76|315.95|313.05|315.95|313.05|315.64|312.74|25
1645131430000|2022-02-17 20:57:10|315.97|313.07|315.94|313.04|315.98|313.08|315.85|312.95|22
1645131440000|2022-02-17 20:57:20|315.95|313.05|315.93|313.03|315.95|313.05|315.89|312.99|12
1645131450000|2022-02-17 20:57:30|315.91|313.01|316.08|313.18|316.09|313.19|315.9|313|24
1645131460000|2022-02-17 20:57:40|316.09|313.19|316.07|313.17|316.13|313.23|316.05|313.15|17
1645131470000|2022-02-17 20:57:50|316.06|313.16|316.07|313.17|316.13|313.23|316.05|313.15|21
1645131480000|2022-02-17 20:58:00|316.06|313.16|316.15|313.25|316.21|313.31|316.06|313.16|25
1645131490000|2022-02-17 20:58:10|316.14|313.24|316.14|313.24|316.19|313.29|316.1|313.2|27
1645131500000|2022-02-17 20:58:20|316.12|313.22|316.21|313.31|316.3|313.4|316.1|313.2|33
1645131510000|2022-02-17 20:58:30|316.22|313.32|316.23|313.33|316.25|313.35|316.2|313.3|17
1645131520000|2022-02-17 20:58:40|316.22|313.32|316.13|313.23|316.22|313.32|316.07|313.17|26
1645131530000|2022-02-17 20:58:50|316.09|313.19|316|313.1|316.09|313.19|315.99|313.09|26
1645131540000|2022-02-17 20:59:00|315.96|313.06|315.85|312.95|315.96|313.06|315.82|312.92|20
1645131550000|2022-02-17 20:59:10|315.86|312.96|315.78|312.88|315.95|313.05|315.75|312.85|27
1645131560000|2022-02-17 20:59:20|315.77|312.87|315.66|312.76|315.78|312.88|315.65|312.75|23
1645131570000|2022-02-17 20:59:30|315.65|312.75|315.66|312.76|315.66|312.76|315.58|312.68|15
1645131580000|2022-02-17 20:59:40|315.67|312.77|315.57|312.67|315.67|312.77|315.57|312.67|22
1645131590000|2022-02-17 20:59:50|315.55|312.65|315.54|312.64|315.55|312.65|315.4|312.5|28
1645131600000|2022-02-17 21:00:00|315.57|312.67|315.52|312.62|315.64|312.74|315.44|312.54|29
1645131610000|2022-02-17 21:00:10|315.51|312.61|315.37|312.47|315.51|312.61|315.36|312.46|22
1645131620000|2022-02-17 21:00:20|315.39|312.49|315.43|312.53|315.44|312.54|315.38|312.48|20
1645131630000|2022-02-17 21:00:30|315.42|312.52|315.66|312.76|315.67|312.77|315.41|312.51|21
1645131640000|2022-02-17 21:00:40|315.68|312.78|316.05|313.15|316.09|313.19|315.66|312.76|30
1645131650000|2022-02-17 21:00:50|316.04|313.14|316.18|313.28|316.18|313.28|316.01|313.11|21
1645131660000|2022-02-17 21:01:00|316.2|313.3|316.21|313.31|316.22|313.32|316.12|313.22|19
1645131670000|2022-02-17 21:01:10|316.15|313.25|316.12|313.22|316.21|313.31|316.12|313.22|17
1645131680000|2022-02-17 21:01:20|316.13|313.23|316.08|313.18|316.16|313.26|316.05|313.15|18
1645131690000|2022-02-17 21:01:30|316.05|313.15|316.19|313.29|316.19|313.29|316.05|313.15|17
1645131700000|2022-02-17 21:01:40|316.18|313.28|316.15|313.25|316.19|313.29|316.14|313.24|14
1645131710000|2022-02-17 21:01:50|316.16|313.26|316.06|313.16|316.16|313.26|316.05|313.15|19
1645131720000|2022-02-17 21:02:00|316.03|313.13|316.19|313.29|316.24|313.34|315.97|313.07|28
1645131730000|2022-02-17 21:02:10|316.21|313.31|316.21|313.31|316.22|313.32|316.15|313.25|19
1645131740000|2022-02-17 21:02:20|316.22|313.32|316.31|313.41|316.31|313.41|316.2|313.3|18
1645131750000|2022-02-17 21:02:30|316.32|313.42|316.37|313.47|316.37|313.47|316.29|313.39|13
1645131760000|2022-02-17 21:02:40|316.36|313.46|316.4|313.5|316.42|313.52|316.33|313.43|17
1645131770000|2022-02-17 21:02:50|316.39|313.49|316.63|313.73|316.65|313.75|316.39|313.49|16
1645131780000|2022-02-17 21:03:00|316.65|313.75|316.59|313.69|316.65|313.75|316.56|313.66|12
1645131790000|2022-02-17 21:03:10|316.6|313.7|316.6|313.7|316.65|313.75|316.57|313.67|13
1645131800000|2022-02-17 21:03:20|316.58|313.68|316.52|313.62|316.62|313.72|316.48|313.58|17
1645131810000|2022-02-17 21:03:30|316.51|313.61|316.44|313.54|316.56|313.66|316.42|313.52|28
1645131820000|2022-02-17 21:03:40|316.43|313.53|316.33|313.43|316.44|313.54|316.33|313.43|17
1645131830000|2022-02-17 21:03:50|316.34|313.44|316.43|313.53|316.44|313.54|316.32|313.42|14
1645131840000|2022-02-17 21:04:00|316.42|313.52|316.38|313.48|316.44|313.54|316.38|313.48|19
1645131850000|2022-02-17 21:04:10|316.39|313.49|316.42|313.52|316.42|313.52|316.38|313.48|13
1645131860000|2022-02-17 21:04:20|316.43|313.53|316.37|313.47|316.43|313.53|316.36|313.46|10
1645131870000|2022-02-17 21:04:30|316.34|313.44|316.17|313.27|316.34|313.44|316.17|313.27|17
1645131880000|2022-02-17 21:04:40|316.18|313.28|316.15|313.25|316.25|313.35|316.15|313.25|21
1645131890000|2022-02-17 21:04:50|316.17|313.27|316.01|313.11|316.17|313.27|316|313.1|25
1645131900000|2022-02-17 21:05:00|316|313.1|315.75|312.85|316.01|313.11|315.75|312.85|27
1645131910000|2022-02-17 21:05:10|315.78|312.88|315.82|312.92|315.85|312.95|315.73|312.83|23
1645131920000|2022-02-17 21:05:20|315.83|312.93|315.59|312.69|315.83|312.93|315.59|312.69|20
1645131930000|2022-02-17 21:05:30|315.57|312.67|315.54|312.64|315.63|312.73|315.52|312.62|28
1645131940000|2022-02-17 21:05:40|315.53|312.63|315.53|312.63|315.61|312.71|315.52|312.62|25
1645131950000|2022-02-17 21:05:50|315.52|312.62|315.57|312.67|315.57|312.67|315.48|312.58|15
1645131960000|2022-02-17 21:06:00|315.56|312.66|315.79|312.89|315.79|312.89|315.56|312.66|29
1645131970000|2022-02-17 21:06:10|315.77|312.87|315.97|313.07|315.99|313.09|315.77|312.87|21
1645131980000|2022-02-17 21:06:20|315.99|313.09|315.98|313.08|316.01|313.11|315.95|313.05|15
1645131990000|2022-02-17 21:06:30|315.96|313.06|315.89|312.99|315.97|313.07|315.89|312.99|15
1645132000000|2022-02-17 21:06:40|315.88|312.98|315.79|312.89|315.88|312.98|315.74|312.84|13
1645132010000|2022-02-17 21:06:50|315.76|312.86|315.75|312.85|315.78|312.88|315.75|312.85|8
1645132020000|2022-02-17 21:07:00|315.74|312.84|315.74|312.84|315.75|312.85|315.73|312.83|5
1645132030000|2022-02-17 21:07:10|315.73|312.83|315.73|312.83|315.73|312.83|315.73|312.83|1
1645132040000|2022-02-17 21:07:20|315.72|312.82|315.71|312.81|315.72|312.82|315.71|312.81|2
1645132050000|2022-02-17 21:07:30|315.7|312.8|315.59|312.69|315.7|312.8|315.59|312.69|13
1645132060000|2022-02-17 21:07:40|315.6|312.7|315.54|312.64|315.6|312.7|315.54|312.64|12
1645132070000|2022-02-17 21:07:50|315.53|312.63|315.52|312.62|315.57|312.67|315.52|312.62|10
1645132080000|2022-02-17 21:08:00|315.51|312.61|315.47|312.57|315.52|312.62|315.47|312.57|9
1645132090000|2022-02-17 21:08:10|315.48|312.58|315.47|312.57|315.48|312.58|315.46|312.56|6
1645132100000|2022-02-17 21:08:20|315.46|312.56|315.46|312.56|315.47|312.57|315.46|312.56|3
1645132110000|2022-02-17 21:08:30|315.47|312.57|315.14|312.24|315.47|312.57|315.14|312.24|19
1645132120000|2022-02-17 21:08:40|315.15|312.25|314.91|312.01|315.19|312.29|314.89|311.99|19
1645132130000|2022-02-17 21:08:50|314.89|311.99|314.82|311.92|314.9|312|314.82|311.92|15
1645132140000|2022-02-17 21:09:00|314.81|311.91|314.98|312.08|314.99|312.09|314.81|311.91|18
1645132150000|2022-02-17 21:09:10|314.97|312.07|315.03|312.13|315.04|312.14|314.97|312.07|14
1645132160000|2022-02-17 21:09:20|315|312.1|314.92|312.02|315|312.1|314.92|312.02|14
1645132170000|2022-02-17 21:09:30|314.84|311.94|314.76|311.86|314.84|311.94|314.71|311.81|25
1645132180000|2022-02-17 21:09:40|314.75|311.85|314.34|311.44|314.75|311.85|314.34|311.44|29
1645132190000|2022-02-17 21:09:50|314.35|311.45|313.64|310.74|314.39|311.49|313.64|310.74|34
1645132200000|2022-02-17 21:10:00|313.65|310.75|313.8|310.9|314|311.1|313.65|310.75|35
1645132210000|2022-02-17 21:10:10|313.83|310.93|313.85|310.95|313.88|310.98|313.64|310.74|30
1645132220000|2022-02-17 21:10:20|313.86|310.96|313.86|310.96|313.92|311.02|313.71|310.81|25
1645132230000|2022-02-17 21:10:30|313.85|310.95|313.96|311.06|314.09|311.19|313.85|310.95|28
1645132240000|2022-02-17 21:10:40|313.97|311.07|313.91|311.01|314.02|311.12|313.9|311|22
1645132250000|2022-02-17 21:10:50|313.9|311|313.68|310.78|313.9|311|313.67|310.77|19
1645132260000|2022-02-17 21:11:00|313.69|310.79|313.74|310.84|313.76|310.86|313.52|310.62|24
1645132270000|2022-02-17 21:11:10|313.75|310.85|313.69|310.79|313.75|310.85|313.56|310.66|20
1645132280000|2022-02-17 21:11:20|313.67|310.77|313.46|310.56|313.68|310.78|313.45|310.55|14
1645132290000|2022-02-17 21:11:30|313.44|310.54|313.47|310.57|313.56|310.66|313.43|310.53|18
1645132300000|2022-02-17 21:11:40|313.48|310.58|313.15|310.25|313.48|310.58|313.15|310.25|25
1645132310000|2022-02-17 21:11:50|313.14|310.24|312.62|309.72|313.14|310.24|312.58|309.68|32
1645132320000|2022-02-17 21:12:00|312.43|309.53|312.39|309.49|312.43|309.53|312.13|309.23|34
1645132330000|2022-02-17 21:12:10|312.45|309.55|312.3|309.4|312.86|309.96|312.28|309.38|33
1645132340000|2022-02-17 21:12:20|312.35|309.45|312.72|309.82|312.72|309.82|312.28|309.38|37
1645132350000|2022-02-17 21:12:30|312.7|309.8|312.73|309.83|312.86|309.96|312.65|309.75|33
1645132360000|2022-02-17 21:12:40|312.72|309.82|312.82|309.92|312.85|309.95|312.72|309.82|25
1645132370000|2022-02-17 21:12:50|312.8|309.9|312.35|309.45|312.86|309.96|312.31|309.41|28
1645132380000|2022-02-17 21:13:00|312.36|309.46|312.62|309.72|312.62|309.72|312.33|309.43|28
1645132390000|2022-02-17 21:13:10|312.63|309.73|312.64|309.74|312.75|309.85|312.63|309.73|24
1645132400000|2022-02-17 21:13:20|312.65|309.75|312.6|309.7|312.68|309.78|312.6|309.7|26
1645132410000|2022-02-17 21:13:30|312.61|309.71|312.57|309.67|312.65|309.75|312.4|309.5|25
1645132420000|2022-02-17 21:13:40|312.59|309.69|312.7|309.8|312.77|309.87|312.55|309.65|21
1645132430000|2022-02-17 21:13:50|312.73|309.83|312.62|309.72|312.74|309.84|312.62|309.72|22
1645132440000|2022-02-17 21:14:00|312.61|309.71|312.89|309.99|312.98|310.08|312.53|309.63|30
1645132450000|2022-02-17 21:14:10|312.91|310.01|313.1|310.2|313.1|310.2|312.84|309.94|32
1645132460000|2022-02-17 21:14:20|313.15|310.25|313.29|310.39|313.32|310.42|313.09|310.19|29
1645132470000|2022-02-17 21:14:30|313.28|310.38|313.23|310.33|313.33|310.43|313.19|310.29|33
1645132480000|2022-02-17 21:14:40|313.01|310.11|312.93|310.03|313.06|310.16|312.91|310.01|29
1645132490000|2022-02-17 21:14:50|312.9|310|312.91|310.01|313.13|310.23|312.9|310|27
1645132500000|2022-02-17 21:15:00|312.9|310|313.02|310.12|313.03|310.13|312.9|310|15
1645132510000|2022-02-17 21:15:10|313.01|310.11|313.12|310.22|313.18|310.28|312.94|310.04|23
1645132520000|2022-02-17 21:15:20|313.11|310.21|313.07|310.17|313.11|310.21|313.04|310.14|23
1645132530000|2022-02-17 21:15:30|313.08|310.18|313.22|310.32|313.22|310.32|313.07|310.17|23
1645132540000|2022-02-17 21:15:40|313.21|310.31|313.38|310.48|313.39|310.49|313.2|310.3|16
1645132550000|2022-02-17 21:15:50|313.33|310.43|313.3|310.4|313.33|310.43|313.24|310.34|17
1645132560000|2022-02-17 21:16:00|313.31|310.41|313.45|310.55|313.47|310.57|313.31|310.41|23
1645132570000|2022-02-17 21:16:10|313.46|310.56|313.51|310.61|313.51|310.61|313.45|310.55|17
1645132580000|2022-02-17 21:16:20|313.49|310.59|313.52|310.62|313.52|310.62|313.49|310.59|9
1645132590000|2022-02-17 21:16:30|313.56|310.66|313.54|310.64|313.58|310.68|313.54|310.64|15
1645132600000|2022-02-17 21:16:40|313.56|310.66|313.44|310.54|313.57|310.67|313.43|310.53|16
1645132610000|2022-02-17 21:16:50|313.45|310.55|313.47|310.57|313.49|310.59|313.43|310.53|14
1645132620000|2022-02-17 21:17:00|313.46|310.56|313.07|310.17|313.47|310.57|313.06|310.16|22
1645132630000|2022-02-17 21:17:10|313.1|310.2|313.07|310.17|313.14|310.24|313.05|310.15|29
1645132640000|2022-02-17 21:17:20|313.05|310.15|313.09|310.19|313.11|310.21|313.05|310.15|18
1645132650000|2022-02-17 21:17:30|313.1|310.2|313.01|310.11|313.12|310.22|313.01|310.11|25
1645132660000|2022-02-17 21:17:40|313|310.1|312.93|310.03|313|310.1|312.9|310|16
1645132670000|2022-02-17 21:17:50|312.92|310.02|312.81|309.91|312.92|310.02|312.79|309.89|21
1645132680000|2022-02-17 21:18:00|312.79|309.89|312.8|309.9|312.81|309.91|312.74|309.84|22
1645132690000|2022-02-17 21:18:10|312.82|309.92|313.01|310.11|313.03|310.13|312.82|309.92|21
1645132700000|2022-02-17 21:18:20|313|310.1|312.8|309.9|313.02|310.12|312.8|309.9|19
1645132710000|2022-02-17 21:18:30|312.79|309.89|312.62|309.72|312.82|309.92|312.58|309.68|27
1645132720000|2022-02-17 21:18:40|312.61|309.71|312.55|309.65|312.61|309.71|312.51|309.61|19
1645132730000|2022-02-17 21:18:50|312.56|309.66|312.75|309.85|312.75|309.85|312.56|309.66|22
1645132740000|2022-02-17 21:19:00|312.76|309.86|312.78|309.88|312.87|309.97|312.73|309.83|27
1645132750000|2022-02-17 21:19:10|312.74|309.84|312.18|309.28|312.74|309.84|312.12|309.22|28
1645132760000|2022-02-17 21:19:20|312.19|309.29|312.15|309.25|312.29|309.39|312.13|309.23|27
1645132770000|2022-02-17 21:19:30|312.17|309.27|312.33|309.43|312.37|309.47|312.17|309.27|24
1645132780000|2022-02-17 21:19:40|312.34|309.44|312.36|309.46|312.47|309.57|312.33|309.43|27
1645132790000|2022-02-17 21:19:50|312.35|309.45|312.26|309.36|312.38|309.48|312.24|309.34|20
1645132800000|2022-02-17 21:20:00|312.27|309.37|312.49|309.59|312.51|309.61|312.25|309.35|28
1645132810000|2022-02-17 21:20:10|312.5|309.6|312.46|309.56|312.51|309.61|312.44|309.54|20
1645132820000|2022-02-17 21:20:20|312.47|309.57|312.48|309.58|312.56|309.66|312.44|309.54|17
1645132830000|2022-02-17 21:20:30|312.49|309.59|312.47|309.57|312.51|309.61|312.46|309.56|13
1645132840000|2022-02-17 21:20:40|312.48|309.58|312.39|309.49|312.51|309.61|312.39|309.49|18
1645132850000|2022-02-17 21:20:50|312.42|309.52|312.55|309.65|312.55|309.65|312.42|309.52|20
1645132860000|2022-02-17 21:21:00|312.54|309.64|312.5|309.6|312.59|309.69|312.47|309.57|18
1645132870000|2022-02-17 21:21:10|312.49|309.59|312.46|309.56|312.51|309.61|312.44|309.54|21
1645132880000|2022-02-17 21:21:20|312.45|309.55|312.43|309.53|312.45|309.55|312.42|309.52|10
1645132890000|2022-02-17 21:21:30|312.44|309.54|312.44|309.54|312.48|309.58|312.44|309.54|11
1645132900000|2022-02-17 21:21:40|312.45|309.55|312.48|309.58|312.48|309.58|312.42|309.52|13
1645132910000|2022-02-17 21:21:50|312.5|309.6|312.51|309.61|312.53|309.63|312.5|309.6|17
1645132920000|2022-02-17 21:22:00|312.5|309.6|312.57|309.67|312.62|309.72|312.5|309.6|16
1645132930000|2022-02-17 21:22:10|312.6|309.7|313.11|310.21|313.11|310.21|312.6|309.7|23
1645132940000|2022-02-17 21:22:20|313.12|310.22|313.55|310.65|313.55|310.65|313.08|310.18|29
1645132950000|2022-02-17 21:22:30|313.67|310.77|313.65|310.75|313.87|310.97|313.41|310.51|28
1645132960000|2022-02-17 21:22:40|313.66|310.76|313.54|310.64|313.66|310.76|313.47|310.57|17
1645132970000|2022-02-17 21:22:50|313.55|310.65|313.5|310.6|313.55|310.65|313.41|310.51|19
1645132980000|2022-02-17 21:23:00|313.51|310.61|313.5|310.6|313.57|310.67|313.48|310.58|21
1645132990000|2022-02-17 21:23:10|313.48|310.58|313.31|310.41|313.48|310.58|313.28|310.38|15
1645133000000|2022-02-17 21:23:20|313.3|310.4|313.24|310.34|313.31|310.41|313.24|310.34|10
1645133010000|2022-02-17 21:23:30|313.22|310.32|313.19|310.29|313.26|310.36|313.19|310.29|11
1645133020000|2022-02-17 21:23:40|313.18|310.28|312.98|310.08|313.18|310.28|312.93|310.03|25
1645133030000|2022-02-17 21:23:50|312.99|310.09|312.39|309.49|312.99|310.09|312.35|309.45|28
1645133040000|2022-02-17 21:24:00|312.27|309.37|312.32|309.42|312.5|309.6|312.19|309.29|33
1645133050000|2022-02-17 21:24:10|312.31|309.41|312.43|309.53|312.51|309.61|312.26|309.36|24
1645133060000|2022-02-17 21:24:20|312.42|309.52|311.89|308.99|312.47|309.57|311.89|308.99|28
1645133070000|2022-02-17 21:24:30|311.85|308.95|311.75|308.85|311.92|309.02|311.36|308.46|36
1645133080000|2022-02-17 21:24:40|311.77|308.87|311.43|308.53|311.85|308.95|311.43|308.53|31
1645133090000|2022-02-17 21:24:50|311.41|308.51|311.54|308.64|311.54|308.64|311.08|308.18|28
1645133100000|2022-02-17 21:25:00|311.51|308.61|311.42|308.52|311.53|308.63|311.29|308.39|33
1645133110000|2022-02-17 21:25:10|311.41|308.51|311.75|308.85|311.75|308.85|311.41|308.51|29
1645133120000|2022-02-17 21:25:20|311.74|308.84|312.17|309.27|312.17|309.27|311.66|308.76|29
1645133130000|2022-02-17 21:25:30|312.18|309.28|312.24|309.34|312.48|309.58|312.18|309.28|29
1645133140000|2022-02-17 21:25:40|312.25|309.35|312.23|309.33|312.28|309.38|312.15|309.25|26
1645133150000|2022-02-17 21:25:50|312.2|309.3|311.67|308.77|312.25|309.35|311.67|308.77|33
1645133160000|2022-02-17 21:26:00|311.7|308.8|311.69|308.79|311.79|308.89|311.52|308.62|28
1645133170000|2022-02-17 21:26:10|311.73|308.83|311.77|308.87|312.11|309.21|311.73|308.83|35
1645133180000|2022-02-17 21:26:20|311.79|308.89|311.79|308.89|311.81|308.91|311.66|308.76|27
1645133190000|2022-02-17 21:26:30|311.81|308.91|311.46|308.56|311.81|308.91|311.46|308.56|23
1645133200000|2022-02-17 21:26:40|311.54|308.64|311.66|308.76|311.66|308.76|311.47|308.57|27
1645133210000|2022-02-17 21:26:50|311.65|308.75|311.91|309.01|312.03|309.13|311.65|308.75|27
1645133220000|2022-02-17 21:27:00|311.92|309.02|312.19|309.29|312.23|309.33|311.82|308.92|32
1645133230000|2022-02-17 21:27:10|312.18|309.28|312.18|309.28|312.24|309.34|312.13|309.23|16
1645133240000|2022-02-17 21:27:20|312.19|309.29|312.14|309.24|312.24|309.34|312.02|309.12|25
1645133250000|2022-02-17 21:27:30|312.16|309.26|311.98|309.08|312.21|309.31|311.97|309.07|27
1645133260000|2022-02-17 21:27:40|311.99|309.09|312.1|309.2|312.1|309.2|311.94|309.04|28
1645133270000|2022-02-17 21:27:50|312.16|309.26|312.08|309.18|312.17|309.27|311.91|309.01|29
1645133280000|2022-02-17 21:28:00|312.09|309.19|312.41|309.51|312.41|309.51|312.09|309.19|31
1645133290000|2022-02-17 21:28:10|312.38|309.48|312.49|309.59|312.61|309.71|312.38|309.48|32
1645133300000|2022-02-17 21:28:20|312.45|309.55|312.61|309.71|312.66|309.76|312.42|309.52|24
1645133310000|2022-02-17 21:28:30|312.63|309.73|312.64|309.74|312.64|309.74|312.43|309.53|27
1645133320000|2022-02-17 21:28:40|312.65|309.75|312.65|309.75|312.66|309.76|312.59|309.69|26
1645133330000|2022-02-17 21:28:50|312.63|309.73|312.67|309.77|312.67|309.77|312.58|309.68|14
1645133340000|2022-02-17 21:29:00|312.66|309.76|312.65|309.75|312.87|309.97|312.65|309.75|28
1645133350000|2022-02-17 21:29:10|312.66|309.76|313.14|310.24|313.14|310.24|312.66|309.76|33
1645133360000|2022-02-17 21:29:20|312.96|310.06|313.07|310.17|313.09|310.19|312.95|310.05|26
1645133370000|2022-02-17 21:29:30|313.08|310.18|313.04|310.14|313.1|310.2|312.97|310.07|24
1645133380000|2022-02-17 21:29:40|313.06|310.16|313.21|310.31|313.21|310.31|313.05|310.15|12
1645133390000|2022-02-17 21:29:50|313.22|310.32|313.4|310.5|313.4|310.5|313.22|310.32|25
1645133400000|2022-02-17 21:30:00|313.44|310.54|313.38|310.48|313.67|310.77|313.37|310.47|30
1645133410000|2022-02-17 21:30:10|313.37|310.47|313.31|310.41|313.43|310.53|313.29|310.39|15
1645133420000|2022-02-17 21:30:20|313.32|310.42|313.51|310.61|313.51|310.61|313.32|310.42|15
1645133430000|2022-02-17 21:30:30|313.5|310.6|313.52|310.62|313.52|310.62|313.43|310.53|18
1645133440000|2022-02-17 21:30:40|313.54|310.64|313.51|310.61|313.55|310.65|313.47|310.57|15
1645133450000|2022-02-17 21:30:50|313.49|310.59|313.57|310.67|313.57|310.67|313.46|310.56|20
1645133460000|2022-02-17 21:31:00|313.58|310.68|313.78|310.88|313.8|310.9|313.57|310.67|21
1645133470000|2022-02-17 21:31:10|313.79|310.89|313.91|311.01|313.93|311.03|313.73|310.83|23
1645133480000|2022-02-17 21:31:20|313.92|311.02|314.12|311.22|314.12|311.22|313.92|311.02|25
1645133490000|2022-02-17 21:31:30|314.2|311.3|314.75|311.85|314.75|311.85|314.2|311.3|25
1645133500000|2022-02-17 21:31:40|314.77|311.87|314.64|311.74|315.27|312.37|314.64|311.74|36
1645133510000|2022-02-17 21:31:50|314.66|311.76|314.73|311.83|314.86|311.96|314.65|311.75|26
1645133520000|2022-02-17 21:32:00|314.72|311.82|315.02|312.12|315.1|312.2|314.71|311.81|23
1645133530000|2022-02-17 21:32:10|315.03|312.13|315.12|312.22|315.12|312.22|314.99|312.09|19
1645133540000|2022-02-17 21:32:20|315.13|312.23|315.08|312.18|315.14|312.24|314.93|312.03|22
1645133550000|2022-02-17 21:32:30|315.09|312.19|315.36|312.46|315.36|312.46|315.05|312.15|27
1645133560000|2022-02-17 21:32:40|315.37|312.47|315.61|312.71|315.66|312.76|315.37|312.47|32
1645133570000|2022-02-17 21:32:50|315.56|312.66|315.39|312.49|315.56|312.66|315.33|312.43|25
1645133580000|2022-02-17 21:33:00|315.4|312.5|315.55|312.65|315.55|312.65|315.36|312.46|21
1645133590000|2022-02-17 21:33:10|315.56|312.66|315.65|312.75|315.66|312.76|315.56|312.66|19
1645133600000|2022-02-17 21:33:20|315.64|312.74|315.36|312.46|315.64|312.74|315.36|312.46|31
1645133610000|2022-02-17 21:33:30|315.37|312.47|315.4|312.5|315.43|312.53|315.37|312.47|21
1645133620000|2022-02-17 21:33:40|315.39|312.49|315.46|312.56|315.46|312.56|315.39|312.49|15
1645133630000|2022-02-17 21:33:50|315.44|312.54|315.59|312.69|315.59|312.69|315.43|312.53|22
1645133640000|2022-02-17 21:34:00|315.6|312.7|315.89|312.99|315.89|312.99|315.6|312.7|18
1645133650000|2022-02-17 21:34:10|315.9|313|315.91|313.01|316.01|313.11|315.89|312.99|19
1645133660000|2022-02-17 21:34:20|315.96|313.06|316.01|313.11|316.01|313.11|315.81|312.91|24
1645133670000|2022-02-17 21:34:30|316.02|313.12|316.3|313.4|316.34|313.44|315.99|313.09|15
1645133680000|2022-02-17 21:34:40|316.32|313.42|316.17|313.27|316.32|313.42|315.93|313.03|28
1645133690000|2022-02-17 21:34:50|316.14|313.24|316.2|313.3|316.21|313.31|316.1|313.2|24
1645133700000|2022-02-17 21:35:00|316.21|313.31|316.29|313.39|316.36|313.46|316.2|313.3|22
1645133710000|2022-02-17 21:35:10|316.3|313.4|316.01|313.11|316.3|313.4|316.01|313.11|19
1645133720000|2022-02-17 21:35:20|316.02|313.12|316.26|313.36|316.26|313.36|316.02|313.12|15
1645133730000|2022-02-17 21:35:30|316.27|313.37|316.17|313.27|316.27|313.37|316.16|313.26|21
1645133740000|2022-02-17 21:35:40|316.18|313.28|316.16|313.26|316.18|313.28|316.15|313.25|9
1645133750000|2022-02-17 21:35:50|316.14|313.24|315.92|313.02|316.14|313.24|315.92|313.02|18
1645133760000|2022-02-17 21:36:00|315.89|312.99|315.84|312.94|315.89|312.99|315.83|312.93|19
1645133770000|2022-02-17 21:36:10|315.85|312.95|316|313.1|316.02|313.12|315.81|312.91|18
1645133780000|2022-02-17 21:36:20|316.02|313.12|315.94|313.04|316.02|313.12|315.9|313|15
1645133790000|2022-02-17 21:36:30|315.95|313.05|316.18|313.28|316.18|313.28|315.95|313.05|12
1645133800000|2022-02-17 21:36:40|316.15|313.25|316.19|313.29|316.3|313.4|316.15|313.25|17
1645133810000|2022-02-17 21:36:50|316.2|313.3|316.22|313.32|316.23|313.33|316.18|313.28|23
1645133820000|2022-02-17 21:37:00|316.26|313.36|316.32|313.42|316.34|313.44|316.26|313.36|13
1645133830000|2022-02-17 21:37:10|316.33|313.43|316.49|313.59|316.49|313.59|316.32|313.42|9
1645133840000|2022-02-17 21:37:20|316.56|313.66|317.16|314.26|317.16|314.26|316.56|313.66|27
1645133850000|2022-02-17 21:37:30|317.17|314.27|317.06|314.16|317.18|314.28|317.05|314.15|28
1645133860000|2022-02-17 21:37:40|317.05|314.15|316.88|313.98|317.08|314.18|316.85|313.95|28
1645133870000|2022-02-17 21:37:50|316.94|314.04|316.91|314.01|316.99|314.09|316.9|314|21
1645133880000|2022-02-17 21:38:00|316.9|314|316.94|314.04|316.97|314.07|316.89|313.99|21
1645133890000|2022-02-17 21:38:10|316.95|314.05|317.2|314.3|317.23|314.33|316.95|314.05|25
1645133900000|2022-02-17 21:38:20|317.19|314.29|317.18|314.28|317.21|314.31|317.18|314.28|16
1645133910000|2022-02-17 21:38:30|317.19|314.29|317.07|314.17|317.19|314.29|317.07|314.17|18
1645133920000|2022-02-17 21:38:40|317.06|314.16|317.06|314.16|317.1|314.2|317|314.1|29
1645133930000|2022-02-17 21:38:50|317.04|314.14|317.02|314.12|317.04|314.14|316.98|314.08|15
1645133940000|2022-02-17 21:39:00|317.01|314.11|316.97|314.07|317.09|314.19|316.96|314.06|21
1645133950000|2022-02-17 21:39:10|316.98|314.08|316.42|313.52|316.98|314.08|316.16|313.26|33
1645133960000|2022-02-17 21:39:20|316.41|313.51|316.4|313.5|316.44|313.54|316.33|313.43|17
1645133970000|2022-02-17 21:39:30|316.34|313.44|316.46|313.56|316.46|313.56|316.21|313.31|31
1645133980000|2022-02-17 21:39:40|316.48|313.58|316.23|313.33|316.49|313.59|316.23|313.33|28
1645133990000|2022-02-17 21:39:50|316.21|313.31|316.31|313.41|316.33|313.43|316.21|313.31|25
1645134000000|2022-02-17 21:40:00|316.32|313.42|316.45|313.55|316.47|313.57|316.32|313.42|22
1645134010000|2022-02-17 21:40:10|316.44|313.54|316.59|313.69|316.61|313.71|316.43|313.53|21
1645134020000|2022-02-17 21:40:20|316.6|313.7|316.66|313.76|316.68|313.78|316.59|313.69|20
1645134030000|2022-02-17 21:40:30|316.64|313.74|316.54|313.64|316.72|313.82|316.49|313.59|24
1645134040000|2022-02-17 21:40:40|316.51|313.61|316.53|313.63|316.56|313.66|316.51|313.61|17
1645134050000|2022-02-17 21:40:50|316.54|313.64|316.6|313.7|316.61|313.71|316.41|313.51|30
1645134060000|2022-02-17 21:41:00|316.61|313.71|316.57|313.67|316.61|313.71|316.53|313.63|21
1645134070000|2022-02-17 21:41:10|316.6|313.7|316.65|313.75|316.67|313.77|316.59|313.69|20
1645134080000|2022-02-17 21:41:20|316.66|313.76|316.56|313.66|316.67|313.77|316.5|313.6|15
1645134090000|2022-02-17 21:41:30|316.52|313.62|316.52|313.62|316.6|313.7|316.51|313.61|18
1645134100000|2022-02-17 21:41:40|316.51|313.61|316.43|313.53|316.51|313.61|316.42|313.52|22
1645134110000|2022-02-17 21:41:50|316.44|313.54|316.45|313.55|316.46|313.56|316.43|313.53|9
1645134120000|2022-02-17 21:42:00|316.43|313.53|316.41|313.51|316.56|313.66|316.41|313.51|27
1645134130000|2022-02-17 21:42:10|316.4|313.5|316.45|313.55|316.45|313.55|316.4|313.5|9
1645134140000|2022-02-17 21:42:20|316.5|313.6|316.45|313.55|316.56|313.66|316.44|313.54|20
1645134150000|2022-02-17 21:42:30|316.46|313.56|316.47|313.57|316.49|313.59|316.45|313.55|11
1645134160000|2022-02-17 21:42:40|316.46|313.56|316.23|313.33|316.48|313.58|316.23|313.33|18
1645134170000|2022-02-17 21:42:50|316.21|313.31|316.17|313.27|316.27|313.37|316.17|313.27|22
1645134180000|2022-02-17 21:43:00|316.16|313.26|315.94|313.04|316.16|313.26|315.94|313.04|14
1645134190000|2022-02-17 21:43:10|315.92|313.02|315.81|312.91|315.92|313.02|315.81|312.91|16
1645134200000|2022-02-17 21:43:20|315.79|312.89|315.73|312.83|315.79|312.89|315.61|312.71|19
1645134210000|2022-02-17 21:43:30|315.74|312.84|315.62|312.72|315.74|312.84|315.54|312.64|19
1645134220000|2022-02-17 21:43:40|315.56|312.66|315.5|312.6|315.57|312.67|315.5|312.6|14
1645134230000|2022-02-17 21:43:50|315.49|312.59|315.52|312.62|315.54|312.64|315.32|312.42|23
1645134240000|2022-02-17 21:44:00|315.54|312.64|315.36|312.46|315.54|312.64|315.34|312.44|21
1645134250000|2022-02-17 21:44:10|315.39|312.49|315.29|312.39|315.39|312.49|315.25|312.35|14
1645134260000|2022-02-17 21:44:20|315.3|312.4|315.36|312.46|315.41|312.51|315.3|312.4|12
1645134270000|2022-02-17 21:44:30|315.38|312.48|315.68|312.78|315.68|312.78|315.37|312.47|21
1645134280000|2022-02-17 21:44:40|315.67|312.77|315.86|312.96|315.9|313|315.67|312.77|30
1645134290000|2022-02-17 21:44:50|315.87|312.97|315.67|312.77|315.88|312.98|315.67|312.77|24
1645134300000|2022-02-17 21:45:00|315.66|312.76|315.97|313.07|315.97|313.07|315.66|312.76|26
1645134310000|2022-02-17 21:45:10|315.98|313.08|316.11|313.21|316.14|313.24|315.98|313.08|25
1645134320000|2022-02-17 21:45:20|316.09|313.19|315.9|313|316.12|313.22|315.86|312.96|19
1645134330000|2022-02-17 21:45:30|315.91|313.01|315.89|312.99|315.98|313.08|315.78|312.88|25
1645134340000|2022-02-17 21:45:40|315.91|313.01|315.92|313.02|315.93|313.03|315.89|312.99|12
1645134350000|2022-02-17 21:45:50|315.93|313.03|316.01|313.11|316.02|313.12|315.92|313.02|17
1645134360000|2022-02-17 21:46:00|316.03|313.13|316.06|313.16|316.09|313.19|315.99|313.09|18
1645134370000|2022-02-17 21:46:10|316.09|313.19|316.06|313.16|316.1|313.2|316.03|313.13|25
1645134380000|2022-02-17 21:46:20|316.07|313.17|316.09|313.19|316.12|313.22|316.07|313.17|14
1645134390000|2022-02-17 21:46:30|316.1|313.2|316.02|313.12|316.11|313.21|315.95|313.05|22
1645134400000|2022-02-17 21:46:40|316.03|313.13|316.14|313.24|316.15|313.25|316.03|313.13|14
1645134410000|2022-02-17 21:46:50|316.15|313.25|316.11|313.21|316.15|313.25|316.08|313.18|9
1645134420000|2022-02-17 21:47:00|316.12|313.22|316.11|313.21|316.14|313.24|316.09|313.19|12
1645134430000|2022-02-17 21:47:10|316.1|313.2|315.97|313.07|316.1|313.2|315.96|313.06|25
1645134440000|2022-02-17 21:47:20|315.96|313.06|315.66|312.76|315.96|313.06|315.62|312.72|17
1645134450000|2022-02-17 21:47:30|315.6|312.7|315.71|312.81|315.73|312.83|315.6|312.7|26
1645134460000|2022-02-17 21:47:40|315.73|312.83|315.71|312.81|315.75|312.85|315.69|312.79|20
1645134470000|2022-02-17 21:47:50|315.7|312.8|315.57|312.67|315.73|312.83|315.57|312.67|14
1645134480000|2022-02-17 21:48:00|315.55|312.65|315.53|312.63|315.56|312.66|315.48|312.58|24
1645134490000|2022-02-17 21:48:10|315.52|312.62|315.25|312.35|315.52|312.62|315.25|312.35|25
1645134500000|2022-02-17 21:48:20|315.23|312.33|315.24|312.34|315.25|312.35|315.19|312.29|18
1645134510000|2022-02-17 21:48:30|315.25|312.35|315.09|312.19|315.25|312.35|315.05|312.15|16
1645134520000|2022-02-17 21:48:40|315.17|312.27|314.9|312|315.17|312.27|314.87|311.97|24
1645134530000|2022-02-17 21:48:50|314.89|311.99|314.91|312.01|314.96|312.06|314.84|311.94|19
1645134540000|2022-02-17 21:49:00|314.9|312|315.5|312.6|315.5|312.6|314.9|312|27
1645134550000|2022-02-17 21:49:10|315.51|312.61|315.57|312.67|315.57|312.67|315.45|312.55|28
1645134560000|2022-02-17 21:49:20|315.58|312.68|315.45|312.55|315.6|312.7|315.37|312.47|19
1645134570000|2022-02-17 21:49:30|315.46|312.56|315.52|312.62|315.53|312.63|315.45|312.55|16
1645134580000|2022-02-17 21:49:40|315.51|312.61|315.23|312.33|315.52|312.62|315.23|312.33|16
1645134590000|2022-02-17 21:49:50|315.26|312.36|315.2|312.3|315.26|312.36|315.16|312.26|25
1645134600000|2022-02-17 21:50:00|315.21|312.31|315.12|312.22|315.21|312.31|315.1|312.2|22
1645134610000|2022-02-17 21:50:10|315.13|312.23|315.05|312.15|315.15|312.25|315.04|312.14|13
1645134620000|2022-02-17 21:50:20|315.04|312.14|315.12|312.22|315.13|312.23|315.01|312.11|19
1645134630000|2022-02-17 21:50:30|315.13|312.23|315.21|312.31|315.21|312.31|315.09|312.19|13
1645134640000|2022-02-17 21:50:40|315.22|312.32|315.24|312.34|315.24|312.34|315.22|312.32|9
1645134650000|2022-02-17 21:50:50|315.25|312.35|315.33|312.43|315.34|312.44|315.25|312.35|21
1645134660000|2022-02-17 21:51:00|315.34|312.44|315.32|312.42|315.36|312.46|315.28|312.38|18
1645134670000|2022-02-17 21:51:10|315.33|312.43|315.38|312.48|315.43|312.53|315.33|312.43|22
1645134680000|2022-02-17 21:51:20|315.39|312.49|315.46|312.56|315.46|312.56|315.35|312.45|19
1645134690000|2022-02-17 21:51:30|315.45|312.55|315.45|312.55|315.48|312.58|315.43|312.53|22
1645134700000|2022-02-17 21:51:40|315.44|312.54|315.42|312.52|315.47|312.57|315.42|312.52|10
1645134710000|2022-02-17 21:51:50|315.41|312.51|315.43|312.53|315.43|312.53|315.41|312.51|3
1645134720000|2022-02-17 21:52:00|315.44|312.54|315.78|312.88|315.78|312.88|315.43|312.53|28
1645134730000|2022-02-17 21:52:10|315.74|312.84|316.01|313.11|316.18|313.28|315.74|312.84|30
1645134740000|2022-02-17 21:52:20|316.02|313.12|316.14|313.24|316.16|313.26|316|313.1|25
1645134750000|2022-02-17 21:52:30|316.15|313.25|316.14|313.24|316.18|313.28|316.07|313.17|19
1645134760000|2022-02-17 21:52:40|316.17|313.27|316.24|313.34|316.27|313.37|316.13|313.23|15
1645134770000|2022-02-17 21:52:50|316.23|313.33|316.51|313.61|316.51|313.61|316.23|313.33|18
1645134780000|2022-02-17 21:53:00|316.5|313.6|316.63|313.73|316.65|313.75|316.48|313.58|18
1645134790000|2022-02-17 21:53:10|316.64|313.74|316.83|313.93|316.85|313.95|316.64|313.74|26
1645134800000|2022-02-17 21:53:20|316.84|313.94|316.79|313.89|316.87|313.97|316.77|313.87|18
1645134810000|2022-02-17 21:53:30|316.83|313.93|316.96|314.06|317|314.1|316.83|313.93|20
1645134820000|2022-02-17 21:53:40|316.97|314.07|316.99|314.09|317.02|314.12|316.94|314.04|16
1645134830000|2022-02-17 21:53:50|316.95|314.05|316.91|314.01|316.95|314.05|316.88|313.98|18
1645134840000|2022-02-17 21:54:00|316.94|314.04|316.98|314.08|317.12|314.22|316.94|314.04|17
1645134850000|2022-02-17 21:54:10|316.99|314.09|317.02|314.12|317.02|314.12|316.98|314.08|15
1645134860000|2022-02-17 21:54:20|317.06|314.16|317.07|314.17|317.08|314.18|317.02|314.12|16
1645134870000|2022-02-17 21:54:30|317.08|314.18|316.96|314.06|317.08|314.18|316.93|314.03|16
1645134880000|2022-02-17 21:54:40|316.99|314.09|317.03|314.13|317.11|314.21|316.98|314.08|19
1645134890000|2022-02-17 21:54:50|317.04|314.14|316.96|314.06|317.05|314.15|316.94|314.04|15
1645134900000|2022-02-17 21:55:00|316.97|314.07|317.08|314.18|317.09|314.19|316.97|314.07|20
1645134910000|2022-02-17 21:55:10|317.09|314.19|317.2|314.3|317.2|314.3|317.08|314.18|15
1645134920000|2022-02-17 21:55:20|317.19|314.29|317.16|314.26|317.19|314.29|317.11|314.21|19
1645134930000|2022-02-17 21:55:30|317.15|314.25|317.14|314.24|317.19|314.29|317.12|314.22|21
1645134940000|2022-02-17 21:55:40|317.15|314.25|317.17|314.27|317.2|314.3|317.12|314.22|15
1645134950000|2022-02-17 21:55:50|317.19|314.29|317.16|314.26|317.2|314.3|317.15|314.25|14
1645134960000|2022-02-17 21:56:00|317.15|314.25|317.16|314.26|317.17|314.27|317.11|314.21|13
1645134970000|2022-02-17 21:56:10|317.13|314.23|317.14|314.24|317.17|314.27|317.11|314.21|25
1645134980000|2022-02-17 21:56:20|317.15|314.25|317.12|314.22|317.15|314.25|317.1|314.2|12
1645134990000|2022-02-17 21:56:30|317.09|314.19|317.09|314.19|317.1|314.2|316.86|313.96|24
1645135000000|2022-02-17 21:56:40|317.11|314.21|317.22|314.32|317.23|314.33|317.11|314.21|15
1645135010000|2022-02-17 21:56:50|317.23|314.33|317.21|314.31|317.23|314.33|317.19|314.29|12
1645135020000|2022-02-17 21:57:00|317.19|314.29|317.19|314.29|317.22|314.32|317.15|314.25|19
1645135030000|2022-02-17 21:57:10|317.2|314.3|317.21|314.31|317.21|314.31|317.16|314.26|13
1645135040000|2022-02-17 21:57:20|317.18|314.28|317.02|314.12|317.2|314.3|317.02|314.12|12
1645135050000|2022-02-17 21:57:30|317.07|314.17|317.03|314.13|317.07|314.17|317|314.1|11
1645135060000|2022-02-17 21:57:40|317|314.1|316.8|313.9|317|314.1|316.77|313.87|25
1645135070000|2022-02-17 21:57:50|316.81|313.91|316.82|313.92|316.86|313.96|316.8|313.9|17
1645135080000|2022-02-17 21:58:00|316.81|313.91|316.7|313.8|316.82|313.92|316.69|313.79|13
1645135090000|2022-02-17 21:58:10|316.68|313.78|316.71|313.81|316.71|313.81|316.57|313.67|20
1645135100000|2022-02-17 21:58:20|316.72|313.82|316.77|313.87|316.78|313.88|316.72|313.82|20
1645135110000|2022-02-17 21:58:30|316.78|313.88|316.94|314.04|316.97|314.07|316.76|313.86|21
1645135120000|2022-02-17 21:58:40|316.95|314.05|316.98|314.08|316.99|314.09|316.94|314.04|9
1645135130000|2022-02-17 21:58:50|316.97|314.07|316.86|313.96|316.98|314.08|316.85|313.95|22
1645135140000|2022-02-17 21:59:00|316.85|313.95|316.89|313.99|316.89|313.99|316.81|313.91|17
1645135150000|2022-02-17 21:59:10|316.9|314|316.88|313.98|317.01|314.11|316.88|313.98|18
1645135160000|2022-02-17 21:59:20|316.87|313.97|316.76|313.86|316.87|313.97|316.76|313.86|15
1645135170000|2022-02-17 21:59:30|316.75|313.85|316.79|313.89|316.79|313.89|316.74|313.84|5
1645135180000|2022-02-17 21:59:40|316.78|313.88|316.87|313.97|316.87|313.97|316.78|313.88|8
1645135190000|2022-02-17 21:59:50|316.86|313.96|316.84|313.94|316.86|313.96|316.83|313.93|8
1645135200000|2022-02-17 22:00:00|316.82|313.92|316.61|313.71|316.82|313.92|316.61|313.71|16
1645135210000|2022-02-17 22:00:10|316.62|313.72|316.67|313.77|316.69|313.79|316.62|313.72|14
1645135220000|2022-02-17 22:00:20|316.66|313.76|316.65|313.75|316.67|313.77|316.64|313.74|5
1645135230000|2022-02-17 22:00:30|316.64|313.74|316.79|313.89|316.79|313.89|316.62|313.72|13
1645135240000|2022-02-17 22:00:40|316.8|313.9|316.76|313.86|316.83|313.93|316.75|313.85|9
1645135250000|2022-02-17 22:00:50|316.77|313.87|316.73|313.83|316.78|313.88|316.73|313.83|7
1645135260000|2022-02-17 22:01:00|316.75|313.85|316.89|313.99|316.89|313.99|316.75|313.85|10
1645135270000|2022-02-17 22:01:10|316.9|314|317.18|314.28|317.18|314.28|316.89|313.99|23
1645135280000|2022-02-17 22:01:20|317.19|314.29|317.96|315.06|317.96|315.06|317.17|314.27|30
1645135290000|2022-02-17 22:01:30|317.89|314.99|317.81|314.91|318.03|315.13|317.8|314.9|23
1645135300000|2022-02-17 22:01:40|317.84|314.94|317.84|314.94|317.97|315.07|317.72|314.82|21
1645135310000|2022-02-17 22:01:50|317.83|314.93|317.8|314.9|318.02|315.12|317.79|314.89|19
1645135320000|2022-02-17 22:02:00|317.81|314.91|317.86|314.96|317.9|315|317.8|314.9|21
1645135330000|2022-02-17 22:02:10|317.84|314.94|317.88|314.98|317.95|315.05|317.84|314.94|20
1645135340000|2022-02-17 22:02:20|317.9|315|317.74|314.84|317.9|315|317.73|314.83|14
1645135350000|2022-02-17 22:02:30|317.76|314.86|317.73|314.83|317.76|314.86|317.73|314.83|6
1645135360000|2022-02-17 22:02:40|317.72|314.82|317.58|314.68|317.72|314.82|317.57|314.67|8
1645135370000|2022-02-17 22:02:50|317.56|314.66|317.38|314.48|317.56|314.66|317.35|314.45|14
1645135380000|2022-02-17 22:03:00|317.37|314.47|317.43|314.53|317.46|314.56|317.37|314.47|11
1645135390000|2022-02-17 22:03:10|317.42|314.52|317.39|314.49|317.42|314.52|317.39|314.49|2
1645135400000|2022-02-17 22:03:20|317.4|314.5|317.18|314.28|317.4|314.5|317.15|314.25|13
1645135410000|2022-02-17 22:03:30|317.15|314.25|317.14|314.24|317.15|314.25|317.03|314.13|18
1645135420000|2022-02-17 22:03:40|317.15|314.25|317.01|314.11|317.2|314.3|317.01|314.11|24
1645135430000|2022-02-17 22:03:50|317|314.1|316.86|313.96|317|314.1|316.84|313.94|12
1645135440000|2022-02-17 22:04:00|316.87|313.97|317.15|314.25|317.25|314.35|316.76|313.86|34
1645135450000|2022-02-17 22:04:10|317.16|314.26|317.1|314.2|317.16|314.26|316.99|314.09|26
1645135460000|2022-02-17 22:04:20|317.11|314.21|317.04|314.14|317.14|314.24|316.99|314.09|13
1645135470000|2022-02-17 22:04:30|317.05|314.15|317.08|314.18|317.09|314.19|317.05|314.15|4
1645135480000|2022-02-17 22:04:40|317.05|314.15|317.14|314.24|317.15|314.25|317.03|314.13|15
1645135490000|2022-02-17 22:04:50|317.13|314.23|317.13|314.23|317.13|314.23|317.08|314.18|10
1645135500000|2022-02-17 22:05:00|317.12|314.22|317.19|314.29|317.19|314.29|317.08|314.18|13
1645135510000|2022-02-17 22:05:10|317.2|314.3|317.27|314.37|317.39|314.49|317.19|314.29|18
1645135520000|2022-02-17 22:05:20|317.24|314.34|317.19|314.29|317.25|314.35|317.18|314.28|12
1645135530000|2022-02-17 22:05:30|317.2|314.3|317.22|314.32|317.23|314.33|317.2|314.3|8
1645135540000|2022-02-17 22:05:40|317.18|314.28|317.16|314.26|317.18|314.28|317.13|314.23|6
1645135550000|2022-02-17 22:05:50|317.17|314.27|317.17|314.27|317.17|314.27|317.16|314.26|7
1645135560000|2022-02-17 22:06:00|317.18|314.28|317.21|314.31|317.26|314.36|317.17|314.27|20
1645135570000|2022-02-17 22:06:10|317.24|314.34|317.2|314.3|317.24|314.34|317.15|314.25|14
1645135580000|2022-02-17 22:06:20|317.21|314.31|317.22|314.32|317.35|314.45|317.21|314.31|20
1645135590000|2022-02-17 22:06:30|317.21|314.31|317.04|314.14|317.21|314.31|317.03|314.13|16
1645135600000|2022-02-17 22:06:40|317.03|314.13|317.11|314.21|317.12|314.22|316.99|314.09|12
1645135610000|2022-02-17 22:06:50|317.12|314.22|317.31|314.41|317.32|314.42|317.12|314.22|18
1645135620000|2022-02-17 22:07:00|317.28|314.38|317.11|314.21|317.3|314.4|317.09|314.19|22
1645135630000|2022-02-17 22:07:10|317.12|314.22|317.11|314.21|317.13|314.23|317.01|314.11|15
1645135640000|2022-02-17 22:07:20|317.1|314.2|317.02|314.12|317.1|314.2|316.96|314.06|7
1645135650000|2022-02-17 22:07:30|317.03|314.13|317.04|314.14|317.04|314.14|317.03|314.13|2
1645135660000|2022-02-17 22:07:40|317.06|314.16|317.19|314.29|317.19|314.29|317.06|314.16|17
1645135670000|2022-02-17 22:07:50|317.18|314.28|317.19|314.29|317.19|314.29|317.12|314.22|18
1645135680000|2022-02-17 22:08:00|317.2|314.3|317.2|314.3|317.21|314.31|317.2|314.3|5
1645135690000|2022-02-17 22:08:10|317.21|314.31|317.16|314.26|317.21|314.31|317.13|314.23|13
1645135700000|2022-02-17 22:08:20|317.17|314.27|316.98|314.08|317.17|314.27|316.98|314.08|17
1645135710000|2022-02-17 22:08:30|317|314.1|317.05|314.15|317.11|314.21|316.97|314.07|19
1645135720000|2022-02-17 22:08:40|317.06|314.16|317.25|314.35|317.25|314.35|317.06|314.16|16
1645135730000|2022-02-17 22:08:50|317.26|314.36|317.26|314.36|317.27|314.37|317.21|314.31|13
1645135740000|2022-02-17 22:09:00|317.22|314.32|317.26|314.36|317.27|314.37|317.22|314.32|10
1645135750000|2022-02-17 22:09:10|317.27|314.37|317.45|314.55|317.47|314.57|317.27|314.37|25
1645135760000|2022-02-17 22:09:20|317.46|314.56|317.49|314.59|317.5|314.6|317.46|314.56|5
1645135770000|2022-02-17 22:09:30|317.45|314.55|317.45|314.55|317.54|314.64|317.45|314.55|22
1645135780000|2022-02-17 22:09:40|317.42|314.52|317.09|314.19|317.42|314.52|317.09|314.19|26
1645135790000|2022-02-17 22:09:50|317.05|314.15|316.96|314.06|317.06|314.16|316.95|314.05|15
1645135800000|2022-02-17 22:10:00|316.94|314.04|316.87|313.97|316.94|314.04|316.87|313.97|8
1645135810000|2022-02-17 22:10:10|316.85|313.95|316.61|313.71|316.85|313.95|316.61|313.71|23
1645135820000|2022-02-17 22:10:20|316.6|313.7|316.47|313.57|316.6|313.7|316.46|313.56|16
1645135830000|2022-02-17 22:10:30|316.45|313.55|316.34|313.44|316.45|313.55|316.33|313.43|12
1645135840000|2022-02-17 22:10:40|316.36|313.46|316.34|313.44|316.5|313.6|316.34|313.44|26
1645135850000|2022-02-17 22:10:50|316.35|313.45|316.25|313.35|316.35|313.45|316.24|313.34|25
1645135860000|2022-02-17 22:11:00|316.23|313.33|316.26|313.36|316.28|313.38|316.2|313.3|12
1645135870000|2022-02-17 22:11:10|316.28|313.38|316.23|313.33|316.28|313.38|316.23|313.33|14
1645135880000|2022-02-17 22:11:20|316.25|313.35|316.4|313.5|316.42|313.52|316.23|313.33|15
1645135890000|2022-02-17 22:11:30|316.41|313.51|316.46|313.56|316.46|313.56|316.4|313.5|15
1645135900000|2022-02-17 22:11:40|316.44|313.54|316.44|313.54|316.46|313.56|316.4|313.5|9
1645135910000|2022-02-17 22:11:50|316.43|313.53|316.6|313.7|316.62|313.72|316.43|313.53|9
1645135920000|2022-02-17 22:12:00|316.63|313.73|316.63|313.73|316.66|313.76|316.63|313.73|5
1645135930000|2022-02-17 22:12:10|316.66|313.76|316.63|313.73|316.82|313.92|316.63|313.73|11
1645135940000|2022-02-17 22:12:20|316.64|313.74|316.8|313.9|316.81|313.91|316.64|313.74|20
1645135960000|2022-02-17 22:12:40|316.78|313.88|316.73|313.83|316.78|313.88|316.71|313.81|9
1645135970000|2022-02-17 22:12:50|316.72|313.82|316.72|313.82|316.73|313.83|316.72|313.82|11
1645135980000|2022-02-17 22:13:00|316.71|313.81|316.55|313.65|316.71|313.81|316.5|313.6|18
1645135990000|2022-02-17 22:13:10|316.53|313.63|316.53|313.63|316.54|313.64|316.53|313.63|3
1645136000000|2022-02-17 22:13:20|316.54|313.64|316.48|313.58|316.54|313.64|316.48|313.58|7
1645136010000|2022-02-17 22:13:30|316.49|313.59|316.49|313.59|316.49|313.59|316.46|313.56|6
1645136020000|2022-02-17 22:13:40|316.48|313.58|316.48|313.58|316.52|313.62|316.48|313.58|11
1645136030000|2022-02-17 22:13:50|316.49|313.59|316.42|313.52|316.49|313.59|316.42|313.52|8
1645136040000|2022-02-17 22:14:00|316.41|313.51|316.35|313.45|316.41|313.51|316.35|313.45|8
1645136050000|2022-02-17 22:14:10|316.34|313.44|316.3|313.4|316.34|313.44|316.23|313.33|6
1645136060000|2022-02-17 22:14:20|316.27|313.37|316.14|313.24|316.3|313.4|316.11|313.21|17
1645136070000|2022-02-17 22:14:30|316.12|313.22|316.2|313.3|316.2|313.3|316.08|313.18|11
1645136080000|2022-02-17 22:14:40|316.26|313.36|316.23|313.33|316.35|313.45|316.22|313.32|15
1645136090000|2022-02-17 22:14:50|316.22|313.32|316.27|313.37|316.34|313.44|316.22|313.32|12
1645136100000|2022-02-17 22:15:00|316.28|313.38|316.38|313.48|316.38|313.48|316.27|313.37|19
1645136110000|2022-02-17 22:15:10|316.39|313.49|316.35|313.45|316.41|313.51|316.32|313.42|22
1645136120000|2022-02-17 22:15:20|316.34|313.44|316.42|313.52|316.42|313.52|316.32|313.42|14
1645136130000|2022-02-17 22:15:30|316.41|313.51|316.5|313.6|316.5|313.6|316.39|313.49|18
1645136140000|2022-02-17 22:15:40|316.47|313.57|316.64|313.74|316.65|313.75|316.45|313.55|11
1645136150000|2022-02-17 22:15:50|316.61|313.71|316.67|313.77|316.67|313.77|316.61|313.71|9
1645136160000|2022-02-17 22:16:00|316.68|313.78|316.67|313.77|316.71|313.81|316.65|313.75|15
1645136170000|2022-02-17 22:16:10|316.69|313.79|316.79|313.89|316.81|313.91|316.69|313.79|11
1645136180000|2022-02-17 22:16:20|316.81|313.91|316.84|313.94|316.84|313.94|316.8|313.9|8
1645136190000|2022-02-17 22:16:30|316.86|313.96|316.97|314.07|316.97|314.07|316.86|313.96|15
1645136200000|2022-02-17 22:16:40|316.98|314.08|316.69|313.79|317.02|314.12|316.66|313.76|18
1645136210000|2022-02-17 22:16:50|316.7|313.8|316.7|313.8|316.71|313.81|316.6|313.7|11
1645136220000|2022-02-17 22:17:00|316.69|313.79|316.56|313.66|316.69|313.79|316.56|313.66|14
1645136230000|2022-02-17 22:17:10|316.55|313.65|316.41|313.51|316.55|313.65|316.4|313.5|14
1645136240000|2022-02-17 22:17:20|316.45|313.55|316.27|313.37|316.45|313.55|316.27|313.37|13
1645136250000|2022-02-17 22:17:30|316.29|313.39|316.19|313.29|316.29|313.39|316.14|313.24|13
1645136260000|2022-02-17 22:17:40|316.18|313.28|316.14|313.24|316.19|313.29|316.12|313.22|16
1645136270000|2022-02-17 22:17:50|316.12|313.22|316.21|313.31|316.21|313.31|316.06|313.16|15
1645136280000|2022-02-17 22:18:00|316.23|313.33|316.25|313.35|316.3|313.4|316.19|313.29|21
1645136290000|2022-02-17 22:18:10|316.26|313.36|316.16|313.26|316.32|313.42|316.13|313.23|19
1645136300000|2022-02-17 22:18:20|316.1|313.2|316.11|313.21|316.11|313.21|316.07|313.17|16
1645136310000|2022-02-17 22:18:30|316.12|313.22|316.12|313.22|316.13|313.23|316.11|313.21|10
1645136320000|2022-02-17 22:18:40|316.11|313.21|316.13|313.23|316.15|313.25|316.11|313.21|14
1645136330000|2022-02-17 22:18:50|316.14|313.24|316.26|313.36|316.26|313.36|316.13|313.23|10
1645136340000|2022-02-17 22:19:00|316.27|313.37|316.27|313.37|316.29|313.39|316.26|313.36|10
1645136350000|2022-02-17 22:19:10|316.28|313.38|316.22|313.32|316.28|313.38|316.2|313.3|17
1645136360000|2022-02-17 22:19:20|316.21|313.31|316.21|313.31|316.24|313.34|316.21|313.31|15
1645136370000|2022-02-17 22:19:30|316.22|313.32|316.21|313.31|316.22|313.32|316.21|313.31|4
1645136380000|2022-02-17 22:19:40|316.22|313.32|316.21|313.31|316.22|313.32|316.19|313.29|11
1645136390000|2022-02-17 22:19:50|316.22|313.32|316.21|313.31|316.23|313.33|316.21|313.31|7
1645136400000|2022-02-17 22:20:00|316.2|313.3|316.24|313.34|316.25|313.35|316.2|313.3|11
1645136410000|2022-02-17 22:20:10|316.23|313.33|316.26|313.36|316.27|313.37|316.21|313.31|16
1645136420000|2022-02-17 22:20:20|316.25|313.35|316.3|313.4|316.31|313.41|316.22|313.32|20
1645136430000|2022-02-17 22:20:30|316.31|313.41|316.3|313.4|316.31|313.41|316.28|313.38|10
1645136440000|2022-02-17 22:20:40|316.31|313.41|316.27|313.37|316.31|313.41|316.26|313.36|15
1645136450000|2022-02-17 22:20:50|316.28|313.38|316.28|313.38|316.33|313.43|316.27|313.37|14
1645136460000|2022-02-17 22:21:00|316.3|313.4|316.35|313.45|316.36|313.46|316.28|313.38|12
1645136470000|2022-02-17 22:21:10|316.34|313.44|316.37|313.47|316.37|313.47|316.34|313.44|3
1645136480000|2022-02-17 22:21:20|316.36|313.46|316.48|313.58|316.49|313.59|316.36|313.46|19
1645136490000|2022-02-17 22:21:30|316.45|313.55|316.46|313.56|316.46|313.56|316.43|313.53|7
1645136500000|2022-02-17 22:21:40|316.51|313.61|316.47|313.57|316.51|313.61|316.42|313.52|16
1645136510000|2022-02-17 22:21:50|316.5|313.6|316.57|313.67|316.59|313.69|316.49|313.59|17
1645136520000|2022-02-17 22:22:00|316.58|313.68|316.63|313.73|316.64|313.74|316.56|313.66|18
1645136530000|2022-02-17 22:22:10|316.64|313.74|316.65|313.75|316.65|313.75|316.63|313.73|4
1645136540000|2022-02-17 22:22:20|316.63|313.73|316.67|313.77|316.67|313.77|316.63|313.73|7
1645136550000|2022-02-17 22:22:30|316.68|313.78|316.7|313.8|316.7|313.8|316.67|313.77|6
1645136560000|2022-02-17 22:22:40|316.71|313.81|316.46|313.56|316.73|313.83|316.45|313.55|21
1645136570000|2022-02-17 22:22:50|316.43|313.53|316.21|313.31|316.45|313.55|316.21|313.31|21
1645136580000|2022-02-17 22:23:00|316.2|313.3|315.77|312.87|316.2|313.3|315.71|312.81|30
1645136590000|2022-02-17 22:23:10|315.79|312.89|315.73|312.83|315.83|312.93|315.63|312.73|14
1645136600000|2022-02-17 22:23:20|315.74|312.84|315.74|312.84|315.74|312.84|315.74|312.84|1
1645136610000|2022-02-17 22:23:30|315.75|312.85|315.47|312.57|315.75|312.85|315.45|312.55|21
1645136630000|2022-02-17 22:23:50|315.46|312.56|315.46|312.56|315.46|312.56|315.45|312.55|3
1645136640000|2022-02-17 22:24:00|315.45|312.55|315.38|312.48|315.45|312.55|315.37|312.47|13
1645136650000|2022-02-17 22:24:10|315.37|312.47|315.48|312.58|315.48|312.58|315.37|312.47|10
1645136660000|2022-02-17 22:24:20|315.49|312.59|315.83|312.93|315.83|312.93|315.49|312.59|29
1645136670000|2022-02-17 22:24:30|315.85|312.95|316.02|313.12|316.11|313.21|315.85|312.95|23
1645136680000|2022-02-17 22:24:40|316.03|313.13|316.1|313.2|316.1|313.2|316.03|313.13|8
1645136690000|2022-02-17 22:24:50|316.09|313.19|316.16|313.26|316.16|313.26|316.09|313.19|4
1645136700000|2022-02-17 22:25:00|316.1|313.2|316.08|313.18|316.11|313.21|315.97|313.07|17
1645136710000|2022-02-17 22:25:10|316.09|313.19|315.86|312.96|316.09|313.19|315.86|312.96|22
1645136720000|2022-02-17 22:25:20|315.89|312.99|315.85|312.95|315.89|312.99|315.79|312.89|22
1645136730000|2022-02-17 22:25:30|315.84|312.94|315.89|312.99|315.92|313.02|315.84|312.94|21
1645136740000|2022-02-17 22:25:40|315.9|313|315.87|312.97|315.92|313.02|315.85|312.95|23
1645136750000|2022-02-17 22:25:50|315.89|312.99|315.82|312.92|315.91|313.01|315.81|312.91|13
1645136760000|2022-02-17 22:26:00|315.81|312.91|315.81|312.91|315.83|312.93|315.8|312.9|12
1645136770000|2022-02-17 22:26:10|315.82|312.92|315.78|312.88|315.83|312.93|315.78|312.88|18
1645136780000|2022-02-17 22:26:20|315.8|312.9|315.79|312.89|315.8|312.9|315.78|312.88|4
1645136790000|2022-02-17 22:26:30|315.8|312.9|315.7|312.8|315.8|312.9|315.67|312.77|26
1645136800000|2022-02-17 22:26:40|315.69|312.79|315.94|313.04|315.94|313.04|315.64|312.74|19
1645136810000|2022-02-17 22:26:50|315.91|313.01|315.91|313.01|315.95|313.05|315.89|312.99|15
1645136820000|2022-02-17 22:27:00|315.92|313.02|315.9|313|315.95|313.05|315.88|312.98|14
1645136830000|2022-02-17 22:27:10|315.93|313.03|315.95|313.05|315.95|313.05|315.93|313.03|19
1645136840000|2022-02-17 22:27:20|315.94|313.04|315.93|313.03|315.95|313.05|315.93|313.03|4
1645136850000|2022-02-17 22:27:30|315.92|313.02|315.92|313.02|315.94|313.04|315.89|312.99|9
1645136860000|2022-02-17 22:27:40|315.94|313.04|315.93|313.03|315.95|313.05|315.93|313.03|4
1645136870000|2022-02-17 22:27:50|315.94|313.04|315.95|313.05|315.96|313.06|315.93|313.03|6
1645136880000|2022-02-17 22:28:00|315.94|313.04|315.92|313.02|315.94|313.04|315.92|313.02|4
1645136890000|2022-02-17 22:28:10|315.93|313.03|316.01|313.11|316.01|313.11|315.92|313.02|14
1645136900000|2022-02-17 22:28:20|316|313.1|315.99|313.09|316|313.1|315.97|313.07|24
1645136910000|2022-02-17 22:28:30|316|313.1|316|313.1|316.01|313.11|315.97|313.07|11
1645136920000|2022-02-17 22:28:40|316.01|313.11|315.98|313.08|316.01|313.11|315.98|313.08|9
1645136930000|2022-02-17 22:28:50|315.96|313.06|315.98|313.08|315.98|313.08|315.96|313.06|4
1645136940000|2022-02-17 22:29:00|315.99|313.09|315.99|313.09|315.99|313.09|315.99|313.09|1
1645136950000|2022-02-17 22:29:10|316|313.1|316.01|313.11|316.01|313.11|316|313.1|2
1645136970000|2022-02-17 22:29:30|315.99|313.09|315.95|313.05|315.99|313.09|315.95|313.05|3
1645136980000|2022-02-17 22:29:40|315.97|313.07|315.92|313.02|315.98|313.08|315.92|313.02|4
1645136990000|2022-02-17 22:29:50|315.97|313.07|315.98|313.08|315.98|313.08|315.92|313.02|6
1645137020000|2022-02-17 22:30:20|315.94|313.04|315.98|313.08|315.98|313.08|315.92|313.02|3
1645137040000|2022-02-17 22:30:40|315.99|313.09|315.99|313.09|315.99|313.09|315.99|313.09|1
1645137050000|2022-02-17 22:30:50|315.97|313.07|315.97|313.07|315.97|313.07|315.94|313.04|3
1645137060000|2022-02-17 22:31:00|315.96|313.06|315.95|313.05|315.97|313.07|315.94|313.04|9
1645137070000|2022-02-17 22:31:10|315.94|313.04|315.95|313.05|315.95|313.05|315.93|313.03|6
1645137080000|2022-02-17 22:31:20|315.96|313.06|315.97|313.07|315.99|313.09|315.96|313.06|4
1645137090000|2022-02-17 22:31:30|315.96|313.06|316.01|313.11|316.01|313.11|315.96|313.06|9
1645137100000|2022-02-17 22:31:40|316.02|313.12|316.14|313.24|316.15|313.25|316.02|313.12|10
1645137110000|2022-02-17 22:31:50|316.15|313.25|316.24|313.34|316.25|313.35|316.15|313.25|14
1645137120000|2022-02-17 22:32:00|316.25|313.35|316.38|313.48|316.38|313.48|316.24|313.34|21
1645137130000|2022-02-17 22:32:10|316.37|313.47|316.39|313.49|316.39|313.49|316.37|313.47|7
1645137140000|2022-02-17 22:32:20|316.38|313.48|316.72|313.82|316.72|313.82|316.38|313.48|21
1645137150000|2022-02-17 22:32:30|316.73|313.83|316.82|313.92|316.83|313.93|316.73|313.83|12
1645137160000|2022-02-17 22:32:40|316.83|313.93|316.84|313.94|316.84|313.94|316.82|313.92|4
1645137180000|2022-02-17 22:33:00|316.85|313.95|316.84|313.94|316.85|313.95|316.83|313.93|8
1645137190000|2022-02-17 22:33:10|316.85|313.95|316.83|313.93|316.86|313.96|316.83|313.93|21
1645137200000|2022-02-17 22:33:20|316.86|313.96|316.83|313.93|316.87|313.97|316.83|313.93|15
1645137210000|2022-02-17 22:33:30|316.85|313.95|316.83|313.93|316.86|313.96|316.83|313.93|12
1645137220000|2022-02-17 22:33:40|316.84|313.94|316.83|313.93|316.86|313.96|316.8|313.9|9
1645137230000|2022-02-17 22:33:50|316.82|313.92|316.82|313.92|316.82|313.92|316.8|313.9|7
1645137240000|2022-02-17 22:34:00|316.83|313.93|316.81|313.91|316.83|313.93|316.81|313.91|7
1645137250000|2022-02-17 22:34:10|316.82|313.92|316.81|313.91|316.83|313.93|316.81|313.91|4
1645137260000|2022-02-17 22:34:20|316.8|313.9|316.8|313.9|316.8|313.9|316.78|313.88|12
1645137270000|2022-02-17 22:34:30|316.81|313.91|316.8|313.9|316.81|313.91|316.8|313.9|6
1645137280000|2022-02-17 22:34:40|316.81|313.91|316.8|313.9|316.81|313.91|316.79|313.89|3
1645137290000|2022-02-17 22:34:50|316.79|313.89|316.8|313.9|316.8|313.9|316.79|313.89|4
1645137300000|2022-02-17 22:35:00|316.83|313.93|316.8|313.9|316.83|313.93|316.79|313.89|12
1645137310000|2022-02-17 22:35:10|316.79|313.89|316.79|313.89|316.83|313.93|316.78|313.88|6
1645137320000|2022-02-17 22:35:20|316.77|313.87|316.81|313.91|316.82|313.92|316.77|313.87|5
1645137330000|2022-02-17 22:35:30|316.8|313.9|316.8|313.9|316.81|313.91|316.8|313.9|5
1645137340000|2022-02-17 22:35:40|316.81|313.91|316.83|313.93|316.83|313.93|316.8|313.9|9
1645137350000|2022-02-17 22:35:50|316.8|313.9|316.9|314|316.9|314|316.8|313.9|10
1645137360000|2022-02-17 22:36:00|316.89|313.99|316.98|314.08|316.98|314.08|316.89|313.99|11
1645137370000|2022-02-17 22:36:10|316.97|314.07|316.97|314.07|317.01|314.11|316.97|314.07|3
1645137380000|2022-02-17 22:36:20|316.93|314.03|316.97|314.07|316.97|314.07|316.93|314.03|2
1645137390000|2022-02-17 22:36:30|316.98|314.08|317.03|314.13|317.03|314.13|316.98|314.08|6
1645137400000|2022-02-17 22:36:40|317.02|314.12|317.02|314.12|317.06|314.16|316.99|314.09|7
1645137410000|2022-02-17 22:36:50|317.01|314.11|317.06|314.16|317.07|314.17|317.01|314.11|11
1645137420000|2022-02-17 22:37:00|317.08|314.18|317.2|314.3|317.2|314.3|317.07|314.17|20
1645137430000|2022-02-17 22:37:10|317.18|314.28|317.43|314.53|317.44|314.54|317.18|314.28|15
1645137440000|2022-02-17 22:37:20|317.44|314.54|317.55|314.65|317.55|314.65|317.44|314.54|19
1645137450000|2022-02-17 22:37:30|317.54|314.64|317.54|314.64|317.55|314.65|317.52|314.62|8
1645137460000|2022-02-17 22:37:40|317.55|314.65|317.58|314.68|317.58|314.68|317.54|314.64|7
1645137470000|2022-02-17 22:37:50|317.57|314.67|317.67|314.77|317.67|314.77|317.57|314.67|14
1645137480000|2022-02-17 22:38:00|317.66|314.76|317.71|314.81|317.72|314.82|317.63|314.73|8
1645137490000|2022-02-17 22:38:10|317.72|314.82|317.76|314.86|317.76|314.86|317.71|314.81|5
1645137500000|2022-02-17 22:38:20|317.74|314.84|317.87|314.97|317.88|314.98|317.74|314.84|17
1645137510000|2022-02-17 22:38:30|317.85|314.95|317.84|314.94|317.85|314.95|317.84|314.94|2
1645137520000|2022-02-17 22:38:40|317.86|314.96|317.81|314.91|317.86|314.96|317.81|314.91|5
1645137530000|2022-02-17 22:38:50|317.79|314.89|317.73|314.83|317.81|314.91|317.73|314.83|7
1645137540000|2022-02-17 22:39:00|317.72|314.82|317.54|314.64|317.72|314.82|317.53|314.63|21
1645137550000|2022-02-17 22:39:10|317.49|314.59|317.2|314.3|317.51|314.61|317.18|314.28|31
1645137560000|2022-02-17 22:39:20|317.17|314.27|316.92|314.02|317.19|314.29|316.88|313.98|19
1645137570000|2022-02-17 22:39:30|316.93|314.03|316.99|314.09|316.99|314.09|316.9|314|23
1645137580000|2022-02-17 22:39:40|316.96|314.06|316.81|313.91|316.96|314.06|316.79|313.89|22
1645137590000|2022-02-17 22:39:50|316.8|313.9|316.71|313.81|316.8|313.9|316.68|313.78|24
1645137600000|2022-02-17 22:40:00|316.72|313.82|316.72|313.82|316.73|313.83|316.69|313.79|17
1645137610000|2022-02-17 22:40:10|316.76|313.86|316.81|313.91|316.81|313.91|316.75|313.85|15
1645137620000|2022-02-17 22:40:20|316.79|313.89|316.87|313.97|316.87|313.97|316.78|313.88|15
1645137630000|2022-02-17 22:40:30|316.86|313.96|316.93|314.03|316.94|314.04|316.86|313.96|14
1645137640000|2022-02-17 22:40:40|316.95|314.05|317.03|314.13|317.03|314.13|316.93|314.03|15
1645137650000|2022-02-17 22:40:50|317.02|314.12|317.03|314.13|317.03|314.13|317.02|314.12|2
1645137660000|2022-02-17 22:41:00|317.02|314.12|317.1|314.2|317.1|314.2|317.01|314.11|8
1645137670000|2022-02-17 22:41:10|317.09|314.19|317.08|314.18|317.1|314.2|317.08|314.18|3
1645137680000|2022-02-17 22:41:20|317.09|314.19|317.1|314.2|317.11|314.21|317.06|314.16|15
1645137690000|2022-02-17 22:41:30|317.09|314.19|317.11|314.21|317.11|314.21|317.08|314.18|11
1645137700000|2022-02-17 22:41:40|317.1|314.2|317.11|314.21|317.12|314.22|317.1|314.2|5
1645137710000|2022-02-17 22:41:50|317.1|314.2|317.08|314.18|317.1|314.2|317.08|314.18|7
1645137730000|2022-02-17 22:42:10|317.09|314.19|317.07|314.17|317.09|314.19|317.06|314.16|14
1645137740000|2022-02-17 22:42:20|317.08|314.18|317.05|314.15|317.08|314.18|317.04|314.14|26
1645137750000|2022-02-17 22:42:30|317.04|314.14|317.04|314.14|317.05|314.15|317.03|314.13|13
1645137760000|2022-02-17 22:42:40|317.03|314.13|316.85|313.95|317.04|314.14|316.83|313.93|15
1645137770000|2022-02-17 22:42:50|316.84|313.94|316.67|313.77|316.86|313.96|316.63|313.73|26
1645137780000|2022-02-17 22:43:00|316.68|313.78|316.69|313.79|316.7|313.8|316.67|313.77|16
1645137790000|2022-02-17 22:43:10|316.68|313.78|316.63|313.73|316.69|313.79|316.63|313.73|16
1645137800000|2022-02-17 22:43:20|316.62|313.72|316.64|313.74|316.66|313.76|316.62|313.72|15
1645137810000|2022-02-17 22:43:30|316.66|313.76|316.67|313.77|316.68|313.78|316.66|313.76|15
1645137820000|2022-02-17 22:43:40|316.66|313.76|316.77|313.87|316.78|313.88|316.66|313.76|13
1645137830000|2022-02-17 22:43:50|316.78|313.88|316.78|313.88|316.78|313.88|316.77|313.87|5
1645137840000|2022-02-17 22:44:00|316.77|313.87|316.79|313.89|316.79|313.89|316.77|313.87|6
1645137850000|2022-02-17 22:44:10|316.78|313.88|316.79|313.89|316.79|313.89|316.77|313.87|4
1645137860000|2022-02-17 22:44:20|316.78|313.88|316.79|313.89|316.79|313.89|316.78|313.88|8
1645137870000|2022-02-17 22:44:30|316.78|313.88|316.77|313.87|316.8|313.9|316.76|313.86|9
1645137880000|2022-02-17 22:44:40|316.76|313.86|316.77|313.87|316.77|313.87|316.76|313.86|2
1645137890000|2022-02-17 22:44:50|316.78|313.88|316.79|313.89|316.8|313.9|316.77|313.87|12
1645137900000|2022-02-17 22:45:00|316.82|313.92|316.93|314.03|316.93|314.03|316.81|313.91|20
1645137910000|2022-02-17 22:45:10|316.94|314.04|317.13|314.23|317.14|314.24|316.93|314.03|16
1645137920000|2022-02-17 22:45:20|317.14|314.24|317.15|314.25|317.16|314.26|317.14|314.24|8
1645137930000|2022-02-17 22:45:30|317.14|314.24|317.15|314.25|317.15|314.25|317.14|314.24|2
1645137940000|2022-02-17 22:45:40|317.16|314.26|317.16|314.26|317.16|314.26|317.16|314.26|1
1645137950000|2022-02-17 22:45:50|317.15|314.25|317.15|314.25|317.15|314.25|317.15|314.25|1
1645137970000|2022-02-17 22:46:10|317.14|314.24|316.9|314|317.14|314.24|316.9|314|22
1645137980000|2022-02-17 22:46:20|316.88|313.98|316.83|313.93|316.88|313.98|316.81|313.91|7
1645137990000|2022-02-17 22:46:30|316.84|313.94|316.77|313.87|316.84|313.94|316.77|313.87|15
1645138000000|2022-02-17 22:46:40|316.76|313.86|316.61|313.71|316.76|313.86|316.59|313.69|20
1645138010000|2022-02-17 22:46:50|316.63|313.73|316.31|313.41|316.63|313.73|316.27|313.37|27
1645138020000|2022-02-17 22:47:00|316.32|313.42|316.11|313.21|316.32|313.42|316.11|313.21|25
1645138030000|2022-02-17 22:47:10|316.12|313.22|316.23|313.33|316.23|313.33|316.07|313.17|18
1645138040000|2022-02-17 22:47:20|316.24|313.34|316.63|313.73|316.65|313.75|316.24|313.34|25
1645138050000|2022-02-17 22:47:30|316.58|313.68|316.78|313.88|316.81|313.91|316.58|313.68|24
1645138060000|2022-02-17 22:47:40|316.79|313.89|316.59|313.69|316.79|313.89|316.57|313.67|23
1645138070000|2022-02-17 22:47:50|316.6|313.7|316.69|313.79|316.69|313.79|316.58|313.68|16
1645138080000|2022-02-17 22:48:00|316.68|313.78|316.64|313.74|316.68|313.78|316.62|313.72|14
1645138090000|2022-02-17 22:48:10|316.65|313.75|316.65|313.75|316.7|313.8|316.64|313.74|14
1645138100000|2022-02-17 22:48:20|316.64|313.74|316.63|313.73|316.65|313.75|316.63|313.73|4
1645138110000|2022-02-17 22:48:30|316.64|313.74|316.64|313.74|316.65|313.75|316.63|313.73|9
1645138120000|2022-02-17 22:48:40|316.67|313.77|316.72|313.82|316.73|313.83|316.67|313.77|14
1645138130000|2022-02-17 22:48:50|316.73|313.83|316.77|313.87|316.77|313.87|316.71|313.81|7
1645138140000|2022-02-17 22:49:00|316.78|313.88|316.47|313.57|316.78|313.88|316.47|313.57|25
1645138150000|2022-02-17 22:49:10|316.48|313.58|316.42|313.52|316.5|313.6|316.38|313.48|19
1645138160000|2022-02-17 22:49:20|316.43|313.53|316.52|313.62|316.53|313.63|316.36|313.46|17
1645138170000|2022-02-17 22:49:30|316.5|313.6|316.52|313.62|316.54|313.64|316.5|313.6|15
1645138180000|2022-02-17 22:49:40|316.55|313.65|316.5|313.6|316.55|313.65|316.5|313.6|11
1645138190000|2022-02-17 22:49:50|316.51|313.61|316.5|313.6|316.51|313.61|316.49|313.59|8
1645138200000|2022-02-17 22:50:00|316.51|313.61|316.63|313.73|316.63|313.73|316.49|313.59|8
1645138210000|2022-02-17 22:50:10|316.62|313.72|316.63|313.73|316.68|313.78|316.62|313.72|15
1645138220000|2022-02-17 22:50:20|316.6|313.7|316.53|313.63|316.6|313.7|316.53|313.63|10
1645138230000|2022-02-17 22:50:30|316.51|313.61|316.49|313.59|316.52|313.62|316.48|313.58|8
1645138240000|2022-02-17 22:50:40|316.5|313.6|316.42|313.52|316.5|313.6|316.39|313.49|16
1645138250000|2022-02-17 22:50:50|316.41|313.51|316.54|313.64|316.54|313.64|316.41|313.51|10
1645138260000|2022-02-17 22:51:00|316.53|313.63|316.66|313.76|316.66|313.76|316.51|313.61|18
1645138270000|2022-02-17 22:51:10|316.65|313.75|316.7|313.8|316.7|313.8|316.65|313.75|14
1645138280000|2022-02-17 22:51:20|316.68|313.78|316.78|313.88|316.78|313.88|316.68|313.78|16
1645138290000|2022-02-17 22:51:30|316.77|313.87|316.81|313.91|316.82|313.92|316.76|313.86|15
1645138300000|2022-02-17 22:51:40|316.82|313.92|316.85|313.95|316.85|313.95|316.8|313.9|9
1645138310000|2022-02-17 22:51:50|316.84|313.94|316.8|313.9|316.84|313.94|316.73|313.83|25
1645138320000|2022-02-17 22:52:00|316.84|313.94|316.85|313.95|316.86|313.96|316.81|313.91|6
1645138330000|2022-02-17 22:52:10|316.86|313.96|316.85|313.95|316.86|313.96|316.85|313.95|4
1645138340000|2022-02-17 22:52:20|316.86|313.96|316.88|313.98|316.88|313.98|316.86|313.96|6
1645138350000|2022-02-17 22:52:30|316.89|313.99|316.89|313.99|316.89|313.99|316.88|313.98|3
1645138360000|2022-02-17 22:52:40|316.88|313.98|316.78|313.88|316.88|313.98|316.77|313.87|8
1645138370000|2022-02-17 22:52:50|316.75|313.85|316.6|313.7|316.75|313.85|316.58|313.68|27
1645138380000|2022-02-17 22:53:00|316.58|313.68|316.56|313.66|316.58|313.68|316.56|313.66|2
1645138390000|2022-02-17 22:53:10|316.57|313.67|316.53|313.63|316.58|313.68|316.53|313.63|12
1645138400000|2022-02-17 22:53:20|316.52|313.62|316.28|313.38|316.52|313.62|316.28|313.38|13
1645138410000|2022-02-17 22:53:30|316.27|313.37|316.06|313.16|316.27|313.37|315.86|312.96|28
1645138420000|2022-02-17 22:53:40|316.11|313.21|316.3|313.4|316.38|313.48|316.02|313.12|28
1645138430000|2022-02-17 22:53:50|316.26|313.36|316.14|313.24|316.26|313.36|316.1|313.2|17
1645138440000|2022-02-17 22:54:00|316.15|313.25|316.33|313.43|316.33|313.43|316.15|313.25|16
1645138450000|2022-02-17 22:54:10|316.37|313.47|316.37|313.47|316.38|313.48|316.36|313.46|9
1645138460000|2022-02-17 22:54:20|316.38|313.48|316.42|313.52|316.42|313.52|316.37|313.47|6
1645138470000|2022-02-17 22:54:30|316.43|313.53|316.41|313.51|316.43|313.53|316.35|313.45|16
1645138480000|2022-02-17 22:54:40|316.39|313.49|316.38|313.48|316.42|313.52|316.37|313.47|13
1645138490000|2022-02-17 22:54:50|316.4|313.5|316.4|313.5|316.4|313.5|316.4|313.5|1
1645138500000|2022-02-17 22:55:00|316.41|313.51|316.37|313.47|316.41|313.51|316.37|313.47|10
1645138510000|2022-02-17 22:55:10|316.38|313.48|316.3|313.4|316.38|313.48|316.23|313.33|18
1645138520000|2022-02-17 22:55:20|316.36|313.46|316.38|313.48|316.44|313.54|316.36|313.46|21
1645138530000|2022-02-17 22:55:30|316.41|313.51|316.39|313.49|316.45|313.55|316.38|313.48|8
1645138540000|2022-02-17 22:55:40|316.38|313.48|316.38|313.48|316.39|313.49|316.38|313.48|3
1645138550000|2022-02-17 22:55:50|316.4|313.5|316.38|313.48|316.4|313.5|316.38|313.48|4
1645138570000|2022-02-17 22:56:10|316.39|313.49|316.38|313.48|316.4|313.5|316.38|313.48|4
1645138580000|2022-02-17 22:56:20|316.4|313.5|316.4|313.5|316.4|313.5|316.38|313.48|7
1645138590000|2022-02-17 22:56:30|316.39|313.49|316.4|313.5|316.4|313.5|316.38|313.48|4
1645138600000|2022-02-17 22:56:40|316.45|313.55|316.43|313.53|316.47|313.57|316.41|313.51|6
1645138610000|2022-02-17 22:56:50|316.42|313.52|316.4|313.5|316.43|313.53|316.4|313.5|5
1645138620000|2022-02-17 22:57:00|316.42|313.52|316.4|313.5|316.43|313.53|316.39|313.49|5
1645138630000|2022-02-17 22:57:10|316.39|313.49|316.42|313.52|316.42|313.52|316.39|313.49|6
1645138640000|2022-02-17 22:57:20|316.4|313.5|316.46|313.56|316.49|313.59|316.38|313.48|7
1645138650000|2022-02-17 22:57:30|316.47|313.57|316.49|313.59|316.58|313.68|316.38|313.48|17
1645138660000|2022-02-17 22:57:40|316.47|313.57|316.59|313.69|316.59|313.69|316.47|313.57|15
1645138670000|2022-02-17 22:57:50|316.71|313.81|316.59|313.69|316.71|313.81|316.56|313.66|4
1645138680000|2022-02-17 22:58:00|316.56|313.66|316.59|313.69|316.59|313.69|316.56|313.66|2
1645138690000|2022-02-17 22:58:10|316.67|313.77|316.69|313.79|316.69|313.79|316.55|313.65|15
1645138700000|2022-02-17 22:58:20|316.59|313.69|316.59|313.69|316.6|313.7|316.56|313.66|9
1645138710000|2022-02-17 22:58:30|316.66|313.76|316.56|313.66|316.66|313.76|316.56|313.66|5
1645138720000|2022-02-17 22:58:40|316.59|313.69|316.56|313.66|316.59|313.69|316.56|313.66|2
1645138730000|2022-02-17 22:58:50|316.59|313.69|316.59|313.69|316.59|313.69|316.56|313.66|3
1645138740000|2022-02-17 22:59:00|316.61|313.71|316.72|313.82|316.87|313.97|316.53|313.63|23
1645138750000|2022-02-17 22:59:10|316.63|313.73|316.77|313.87|316.83|313.93|316.53|313.63|12
1645138760000|2022-02-17 22:59:20|316.8|313.9|316.76|313.86|316.8|313.9|316.76|313.86|3
1645138770000|2022-02-17 22:59:30|316.78|313.88|316.78|313.88|316.81|313.91|316.78|313.88|3
1645138780000|2022-02-17 22:59:40|316.79|313.89|316.79|313.89|316.83|313.93|316.79|313.89|7
1645138790000|2022-02-17 22:59:50|316.8|313.9|316.79|313.89|316.8|313.9|316.79|313.89|6
1645138800000|2022-02-17 23:00:00|316.78|313.88|316.68|313.78|316.79|313.89|316.63|313.73|21
1645138810000|2022-02-17 23:00:10|316.67|313.77|316.61|313.71|316.7|313.8|316.6|313.7|19
1645138820000|2022-02-17 23:00:20|316.6|313.7|316.36|313.46|316.62|313.72|316.31|313.41|25
1645138830000|2022-02-17 23:00:30|316.38|313.48|316.61|313.71|316.61|313.71|316.35|313.45|21
1645138840000|2022-02-17 23:00:40|316.6|313.7|316.64|313.74|316.64|313.74|316.49|313.59|14
1645138850000|2022-02-17 23:00:50|316.61|313.71|316.43|313.53|316.62|313.72|316.43|313.53|19
1645138860000|2022-02-17 23:01:00|316.44|313.54|316.44|313.54|316.44|313.54|316.43|313.53|7
1645138870000|2022-02-17 23:01:10|316.43|313.53|316.46|313.56|316.48|313.58|316.43|313.53|9
1645138880000|2022-02-17 23:01:20|316.44|313.54|316.43|313.53|316.44|313.54|316.43|313.53|10
1645138890000|2022-02-17 23:01:30|316.44|313.54|316.41|313.51|316.46|313.56|316.41|313.51|8
1645138900000|2022-02-17 23:01:40|316.42|313.52|316.14|313.24|316.42|313.52|316.14|313.24|24
1645138910000|2022-02-17 23:01:50|316.13|313.23|316.18|313.28|316.26|313.36|316.09|313.19|19
1645138920000|2022-02-17 23:02:00|316.16|313.26|316.3|313.4|316.33|313.43|316.16|313.26|25
1645138930000|2022-02-17 23:02:10|316.28|313.38|316.21|313.31|316.42|313.52|316.11|313.21|21
1645138940000|2022-02-17 23:02:20|316.27|313.37|316.06|313.16|316.28|313.38|316.06|313.16|15
1645138950000|2022-02-17 23:02:30|316.07|313.17|316.08|313.18|316.1|313.2|316.05|313.15|13
1645138960000|2022-02-17 23:02:40|316.09|313.19|316.08|313.18|316.19|313.29|316.06|313.16|23
1645138970000|2022-02-17 23:02:50|316.07|313.17|316.09|313.19|316.11|313.21|316.03|313.13|18
1645138980000|2022-02-17 23:03:00|316.1|313.2|316.08|313.18|316.12|313.22|316.05|313.15|10
1645138990000|2022-02-17 23:03:10|316.09|313.19|316.07|313.17|316.11|313.21|316.04|313.14|7
1645139000000|2022-02-17 23:03:20|316.06|313.16|316.04|313.14|316.09|313.19|316.04|313.14|8
1645139010000|2022-02-17 23:03:30|316|313.1|316.03|313.13|316.07|313.17|315.87|312.97|18
1645139020000|2022-02-17 23:03:40|316.04|313.14|316.14|313.24|316.2|313.3|316.04|313.14|15
1645139030000|2022-02-17 23:03:50|316.12|313.22|316.08|313.18|316.14|313.24|316.06|313.16|14
1645139040000|2022-02-17 23:04:00|316.15|313.25|316.25|313.35|316.29|313.39|316.06|313.16|24
1645139050000|2022-02-17 23:04:10|316.34|313.44|316.32|313.42|316.34|313.44|316.25|313.35|21
1645139060000|2022-02-17 23:04:20|316.31|313.41|316.31|313.41|316.34|313.44|316.27|313.37|17
1645139070000|2022-02-17 23:04:30|316.32|313.42|316.32|313.42|316.33|313.43|316.31|313.41|7
1645139080000|2022-02-17 23:04:40|316.33|313.43|316.32|313.42|316.33|313.43|316.31|313.41|6
1645139090000|2022-02-17 23:04:50|316.26|313.36|316.21|313.31|316.29|313.39|316.19|313.29|9
1645139100000|2022-02-17 23:05:00|316.22|313.32|316.19|313.29|316.29|313.39|316.17|313.27|21
1645139110000|2022-02-17 23:05:10|316.18|313.28|316.07|313.17|316.2|313.3|316.07|313.17|22
1645139120000|2022-02-17 23:05:20|316.08|313.18|315.98|313.08|316.14|313.24|315.98|313.08|19
1645139130000|2022-02-17 23:05:30|315.97|313.07|315.96|313.06|315.98|313.08|315.96|313.06|4
1645139140000|2022-02-17 23:05:40|315.95|313.05|315.96|313.06|315.97|313.07|315.95|313.05|6
1645139150000|2022-02-17 23:05:50|315.97|313.07|315.93|313.03|315.97|313.07|315.93|313.03|7
1645139160000|2022-02-17 23:06:00|315.9|313|315.82|312.92|315.92|313.02|315.75|312.85|18
1645139170000|2022-02-17 23:06:10|315.84|312.94|315.83|312.93|315.95|313.05|315.81|312.91|21
1645139180000|2022-02-17 23:06:20|315.82|312.92|315.92|313.02|315.92|313.02|315.81|312.91|10
1645139190000|2022-02-17 23:06:30|315.93|313.03|315.89|312.99|316.06|313.16|315.88|312.98|21
1645139200000|2022-02-17 23:06:40|315.92|313.02|315.95|313.05|315.95|313.05|315.85|312.95|18
1645139210000|2022-02-17 23:06:50|315.96|313.06|315.95|313.05|316.06|313.16|315.95|313.05|10
1645139220000|2022-02-17 23:07:00|315.96|313.06|316.06|313.16|316.09|313.19|315.95|313.05|13
1645139230000|2022-02-17 23:07:10|316.09|313.19|316.02|313.12|316.09|313.19|316.01|313.11|12
1645139240000|2022-02-17 23:07:20|316.03|313.13|316.03|313.13|316.03|313.13|316.02|313.12|7
1645139250000|2022-02-17 23:07:30|316.02|313.12|316.01|313.11|316.14|313.24|316.01|313.11|15
1645139260000|2022-02-17 23:07:40|316.03|313.13|315.99|313.09|316.04|313.14|315.98|313.08|10
1645139270000|2022-02-17 23:07:50|315.97|313.07|316.01|313.11|316.01|313.11|315.97|313.07|9
1645139280000|2022-02-17 23:08:00|316|313.1|316|313.1|316.01|313.11|316|313.1|3
1645139290000|2022-02-17 23:08:10|316.01|313.11|316.02|313.12|316.03|313.13|316.01|313.11|8
1645139300000|2022-02-17 23:08:20|316.03|313.13|315.99|313.09|316.03|313.13|315.98|313.08|9
1645139310000|2022-02-17 23:08:30|315.97|313.07|315.98|313.08|315.98|313.08|315.97|313.07|2
1645139320000|2022-02-17 23:08:40|316|313.1|316.01|313.11|316.02|313.12|316|313.1|10
1645139330000|2022-02-17 23:08:50|316.02|313.12|316.04|313.14|316.04|313.14|316.01|313.11|5
1645139340000|2022-02-17 23:09:00|316.01|313.11|316.02|313.12|316.04|313.14|316|313.1|9
1645139350000|2022-02-17 23:09:10|316.03|313.13|316.07|313.17|316.07|313.17|316.02|313.12|4
1645139360000|2022-02-17 23:09:20|316.06|313.16|316.03|313.13|316.07|313.17|316.02|313.12|10
1645139370000|2022-02-17 23:09:30|316.02|313.12|316.02|313.12|316.06|313.16|316.02|313.12|9
1645139380000|2022-02-17 23:09:40|316.03|313.13|316.06|313.16|316.07|313.17|316.03|313.13|6
1645139390000|2022-02-17 23:09:50|316.07|313.17|316.05|313.15|316.09|313.19|316.05|313.15|12
1645139400000|2022-02-17 23:10:00|316.06|313.16|316.01|313.11|316.06|313.16|316|313.1|9
1645139410000|2022-02-17 23:10:10|316|313.1|316|313.1|316.01|313.11|316|313.1|7
1645139420000|2022-02-17 23:10:20|316.01|313.11|316|313.1|316.08|313.18|315.99|313.09|16
1645139430000|2022-02-17 23:10:30|315.99|313.09|315.98|313.08|316|313.1|315.98|313.08|14
1645139440000|2022-02-17 23:10:40|315.99|313.09|316|313.1|316|313.1|315.99|313.09|2
1645139450000|2022-02-17 23:10:50|316.01|313.11|316.1|313.2|316.16|313.26|316.01|313.11|14
1645139460000|2022-02-17 23:11:00|316.11|313.21|316.29|313.39|316.3|313.4|316.11|313.21|12
1645139470000|2022-02-17 23:11:10|316.3|313.4|316.45|313.55|316.45|313.55|316.29|313.39|15
1645139480000|2022-02-17 23:11:20|316.5|313.6|316.48|313.58|316.52|313.62|316.41|313.51|20
1645139490000|2022-02-17 23:11:30|316.47|313.57|316.46|313.56|316.76|313.86|316.43|313.53|31
1645139500000|2022-02-17 23:11:40|316.45|313.55|316.45|313.55|316.48|313.58|316.45|313.55|5
1645139510000|2022-02-17 23:11:50|316.47|313.57|316.48|313.58|316.48|313.58|316.45|313.55|4
1645139520000|2022-02-17 23:12:00|316.49|313.59|316.49|313.59|316.49|313.59|316.49|313.59|1
1645139530000|2022-02-17 23:12:10|316.47|313.57|316.5|313.6|316.52|313.62|316.47|313.57|3
1645139540000|2022-02-17 23:12:20|316.46|313.56|316.43|313.53|316.47|313.57|316.39|313.49|12
1645139550000|2022-02-17 23:12:30|316.42|313.52|316.43|313.53|316.43|313.53|316.42|313.52|2
1645139560000|2022-02-17 23:12:40|316.47|313.57|316.44|313.54|316.48|313.58|316.43|313.53|4
1645139570000|2022-02-17 23:12:50|316.42|313.52|316.32|313.42|316.43|313.53|316.31|313.41|11
1645139580000|2022-02-17 23:13:00|316.31|313.41|316.28|313.38|316.32|313.42|316.28|313.38|12
1645139590000|2022-02-17 23:13:10|316.27|313.37|316.28|313.38|316.29|313.39|316.18|313.28|9
1645139600000|2022-02-17 23:13:20|316.27|313.37|316.14|313.24|316.28|313.38|316.14|313.24|17
1645139610000|2022-02-17 23:13:30|316.01|313.11|315.87|312.97|316.02|313.12|315.83|312.93|23
1645139620000|2022-02-17 23:13:40|315.88|312.98|315.57|312.67|315.89|312.99|315.57|312.67|21
1645139630000|2022-02-17 23:13:50|315.56|312.66|315.49|312.59|315.61|312.71|315.49|312.59|21
1645139640000|2022-02-17 23:14:00|315.47|312.57|315.51|312.61|315.52|312.62|315.4|312.5|25
1645139650000|2022-02-17 23:14:10|315.55|312.65|315.48|312.58|315.59|312.69|315.48|312.58|12
1645139660000|2022-02-17 23:14:20|315.49|312.59|315.48|312.58|315.54|312.64|315.48|312.58|8
1645139670000|2022-02-17 23:14:30|315.51|312.61|315.4|312.5|315.54|312.64|315.4|312.5|14
1645139680000|2022-02-17 23:14:40|315.41|312.51|315.52|312.62|315.52|312.62|315.37|312.47|11
1645139690000|2022-02-17 23:14:50|315.38|312.48|315.53|312.63|315.55|312.65|315.38|312.48|10
1645139700000|2022-02-17 23:15:00|315.52|312.62|315.5|312.6|315.53|312.63|315.49|312.59|9
1645139710000|2022-02-17 23:15:10|315.52|312.62|315.48|312.58|315.65|312.75|315.45|312.55|28
1645139720000|2022-02-17 23:15:20|315.49|312.59|315.66|312.76|315.66|312.76|315.49|312.59|15
1645139730000|2022-02-17 23:15:30|315.62|312.72|315.57|312.67|315.7|312.8|315.54|312.64|17
1645139740000|2022-02-17 23:15:40|315.59|312.69|315.56|312.66|315.59|312.69|315.53|312.63|7
1645139750000|2022-02-17 23:15:50|315.58|312.68|315.4|312.5|315.58|312.68|315.35|312.45|24
1645139760000|2022-02-17 23:16:00|315.41|312.51|315.54|312.64|315.56|312.66|315.38|312.48|26
1645139770000|2022-02-17 23:16:10|315.58|312.68|315.79|312.89|315.79|312.89|315.5|312.6|20
1645139780000|2022-02-17 23:16:20|315.8|312.9|315.92|313.02|316.03|313.13|315.69|312.79|14
1645139790000|2022-02-17 23:16:30|316.04|313.14|316|313.1|316.08|313.18|315.72|312.82|14
1645139800000|2022-02-17 23:16:40|315.86|312.96|316.23|313.33|316.23|313.33|315.84|312.94|18
1645139810000|2022-02-17 23:16:50|316.19|313.29|316.35|313.45|316.35|313.45|316.16|313.26|8
1645139820000|2022-02-17 23:17:00|316.37|313.47|316.33|313.43|316.38|313.48|316.04|313.14|21
1645139830000|2022-02-17 23:17:10|316.36|313.46|316.3|313.4|316.36|313.46|316.02|313.12|18
1645139840000|2022-02-17 23:17:20|316.28|313.38|316.26|313.36|316.3|313.4|316.19|313.29|15
1645139850000|2022-02-17 23:17:30|316.27|313.37|316.18|313.28|316.27|313.37|316.16|313.26|12
1645139860000|2022-02-17 23:17:40|316.19|313.29|316.28|313.38|316.28|313.38|316.18|313.28|13
1645139870000|2022-02-17 23:17:50|316.22|313.32|316.19|313.29|316.23|313.33|316.17|313.27|12
1645139880000|2022-02-17 23:18:00|316.2|313.3|316|313.1|316.23|313.33|316|313.1|16
1645139890000|2022-02-17 23:18:10|316.01|313.11|316.15|313.25|316.15|313.25|316.01|313.11|6
1645139900000|2022-02-17 23:18:20|316.16|313.26|316.14|313.24|316.26|313.36|316.14|313.24|11
1645139910000|2022-02-17 23:18:30|316.17|313.27|316.12|313.22|316.22|313.32|315.95|313.05|21
1645139920000|2022-02-17 23:18:40|316.13|313.23|316.13|313.23|316.16|313.26|316.13|313.23|3
1645139930000|2022-02-17 23:18:50|316.16|313.26|316.16|313.26|316.16|313.26|316.15|313.25|3
1645139940000|2022-02-17 23:19:00|316.13|313.23|316.47|313.57|316.47|313.57|316.13|313.23|7
1645139950000|2022-02-17 23:19:10|316.49|313.59|316.27|313.37|316.5|313.6|315.97|313.07|5
1645139960000|2022-02-17 23:19:20|316.03|313.13|316.03|313.13|316.21|313.31|316.03|313.13|16
1645139970000|2022-02-17 23:19:30|316.04|313.14|316.03|313.13|316.24|313.34|315.99|313.09|22
1645139980000|2022-02-17 23:19:40|316.14|313.24|316.15|313.25|316.15|313.25|316.02|313.12|14
1645139990000|2022-02-17 23:19:50|316.14|313.24|315.97|313.07|316.21|313.31|315.97|313.07|16
1645140000000|2022-02-17 23:20:00|316.12|313.22|316.17|313.27|316.17|313.27|316.01|313.11|15
1645140010000|2022-02-17 23:20:10|316.02|313.12|315.97|313.07|316.17|313.27|315.95|313.05|20
1645140020000|2022-02-17 23:20:20|315.94|313.04|315.93|313.03|316.01|313.11|315.93|313.03|8
1645140040000|2022-02-17 23:20:40|316.01|313.11|315.93|313.03|316.01|313.11|315.93|313.03|2
1645140050000|2022-02-17 23:20:50|316.01|313.11|315.84|312.94|316.01|313.11|315.75|312.85|18
1645140060000|2022-02-17 23:21:00|315.85|312.95|315.96|313.06|315.96|313.06|315.85|312.95|4
1645140070000|2022-02-17 23:21:10|315.97|313.07|315.98|313.08|316|313.1|315.97|313.07|4
1645140080000|2022-02-17 23:21:20|315.99|313.09|316.06|313.16|316.1|313.2|315.99|313.09|11
1645140090000|2022-02-17 23:21:30|316.07|313.17|316.29|313.39|316.29|313.39|316|313.1|25
1645140100000|2022-02-17 23:21:40|316.21|313.31|316.32|313.42|316.32|313.42|316.19|313.29|12
1645140110000|2022-02-17 23:21:50|316.44|313.54|316.34|313.44|316.44|313.54|316.34|313.44|12
1645140120000|2022-02-17 23:22:00|316.28|313.38|316.29|313.39|316.36|313.46|316.2|313.3|10
1645140130000|2022-02-17 23:22:10|316.36|313.46|316.34|313.44|316.42|313.52|316.3|313.4|9
1645140150000|2022-02-17 23:22:30|316.31|313.41|316.19|313.29|316.41|313.51|316.13|313.23|12
1645140160000|2022-02-17 23:22:40|316.2|313.3|316.2|313.3|316.2|313.3|316.2|313.3|1
1645140170000|2022-02-17 23:22:50|316.19|313.29|315.99|313.09|316.2|313.3|315.99|313.09|15
1645140180000|2022-02-17 23:23:00|315.98|313.08|315.86|312.96|315.98|313.08|315.84|312.94|23
1645140190000|2022-02-17 23:23:10|315.85|312.95|315.91|313.01|316.02|313.12|315.85|312.95|13
1645140200000|2022-02-17 23:23:20|315.92|313.02|316.21|313.31|316.21|313.31|315.92|313.02|18
1645140210000|2022-02-17 23:23:30|316.19|313.29|316.23|313.33|316.28|313.38|316.18|313.28|14
1645140220000|2022-02-17 23:23:40|316.29|313.39|316.24|313.34|316.29|313.39|316.14|313.24|14
1645140230000|2022-02-17 23:23:50|316.23|313.33|316.19|313.29|316.24|313.34|316.14|313.24|11
1645140240000|2022-02-17 23:24:00|316.15|313.25|316.23|313.33|316.23|313.33|316.15|313.25|5
1645140250000|2022-02-17 23:24:10|316.21|313.31|316.24|313.34|316.28|313.38|316.21|313.31|5
1645140260000|2022-02-17 23:24:20|316.22|313.32|316.09|313.19|316.22|313.32|316.06|313.16|7
1645140270000|2022-02-17 23:24:30|316.03|313.13|316.03|313.13|316.14|313.24|315.98|313.08|20
1645140280000|2022-02-17 23:24:40|316.02|313.12|316.03|313.13|316.09|313.19|316.02|313.12|10
1645140290000|2022-02-17 23:24:50|316.04|313.14|315.99|313.09|316.04|313.14|315.98|313.08|9
1645140300000|2022-02-17 23:25:00|315.96|313.06|315.74|312.84|315.99|313.09|315.71|312.81|24
1645140310000|2022-02-17 23:25:10|315.78|312.88|315.69|312.79|315.81|312.91|315.53|312.63|27
1645140320000|2022-02-17 23:25:20|315.7|312.8|315.53|312.63|315.74|312.84|315.53|312.63|13
1645140330000|2022-02-17 23:25:30|315.51|312.61|315.54|312.64|315.67|312.77|315.51|312.61|14
1645140340000|2022-02-17 23:25:40|315.53|312.63|315.5|312.6|315.53|312.63|315.5|312.6|6
1645140350000|2022-02-17 23:25:50|315.51|312.61|315.49|312.59|315.56|312.66|315.47|312.57|9
1645140360000|2022-02-17 23:26:00|315.55|312.65|315.45|312.55|315.56|312.66|315.45|312.55|13
1645140370000|2022-02-17 23:26:10|315.44|312.54|315.26|312.36|315.44|312.54|315.26|312.36|21
1645140380000|2022-02-17 23:26:20|315.21|312.31|315.16|312.26|315.32|312.42|315.09|312.19|17
1645140390000|2022-02-17 23:26:30|315.24|312.34|315.19|312.29|315.38|312.48|315.09|312.19|12
1645140400000|2022-02-17 23:26:40|315.25|312.35|315.18|312.28|315.35|312.45|315.18|312.28|16
1645140410000|2022-02-17 23:26:50|315.19|312.29|315.05|312.15|315.29|312.39|315.05|312.15|13
1645140420000|2022-02-17 23:27:00|315.07|312.17|315.13|312.23|315.17|312.27|315.05|312.15|15
1645140430000|2022-02-17 23:27:10|315.14|312.24|315.18|312.28|315.21|312.31|315.14|312.24|4
1645140440000|2022-02-17 23:27:20|315.19|312.29|315.15|312.25|315.2|312.3|315.15|312.25|6
1645140450000|2022-02-17 23:27:30|315.14|312.24|315.04|312.14|315.14|312.24|315.01|312.11|22
1645140460000|2022-02-17 23:27:40|315.02|312.12|315.01|312.11|315.04|312.14|314.99|312.09|16
1645140470000|2022-02-17 23:27:50|315.02|312.12|315.25|312.35|315.25|312.35|314.97|312.07|24
1645140480000|2022-02-17 23:28:00|315.17|312.27|315.02|312.12|315.19|312.29|315.01|312.11|19
1645140490000|2022-02-17 23:28:10|315.01|312.11|315.09|312.19|315.17|312.27|315|312.1|20
1645140500000|2022-02-17 23:28:20|315.13|312.23|315.13|312.23|315.17|312.27|315.1|312.2|15
1645140510000|2022-02-17 23:28:30|315.05|312.15|315.13|312.23|315.17|312.27|315.04|312.14|20
1645140520000|2022-02-17 23:28:40|315.14|312.24|315.13|312.23|315.14|312.24|315.07|312.17|11
1645140530000|2022-02-17 23:28:50|315.12|312.22|315.22|312.32|315.28|312.38|315.08|312.18|14
1645140540000|2022-02-17 23:29:00|315.23|312.33|315.2|312.3|315.24|312.34|315.18|312.28|13
1645140550000|2022-02-17 23:29:10|315.21|312.31|315.3|312.4|315.33|312.43|315.21|312.31|14
1645140560000|2022-02-17 23:29:20|315.29|312.39|315.21|312.31|315.3|312.4|315.21|312.31|13
1645140570000|2022-02-17 23:29:30|315.2|312.3|315.14|312.24|315.2|312.3|315.1|312.2|11
1645140590000|2022-02-17 23:29:50|315.15|312.25|315.43|312.53|315.43|312.53|315.15|312.25|9
1645140600000|2022-02-17 23:30:00|315.44|312.54|315.38|312.48|315.46|312.56|315.37|312.47|5
1645140610000|2022-02-17 23:30:10|315.47|312.57|315.47|312.57|315.47|312.57|315.47|312.57|1
1645140620000|2022-02-17 23:30:20|315.37|312.47|315.34|312.44|315.42|312.52|315.21|312.31|18
1645140630000|2022-02-17 23:30:30|315.33|312.43|315.22|312.32|315.35|312.45|315.22|312.32|11
1645140640000|2022-02-17 23:30:40|315.21|312.31|315.03|312.13|315.21|312.31|315.03|312.13|17
1645140650000|2022-02-17 23:30:50|315.06|312.16|314.98|312.08|315.07|312.17|314.98|312.08|14
1645140660000|2022-02-17 23:31:00|314.99|312.09|315.05|312.15|315.11|312.21|314.99|312.09|20
1645140670000|2022-02-17 23:31:10|315.06|312.16|315.01|312.11|315.09|312.19|315.01|312.11|10
1645140680000|2022-02-17 23:31:20|314.99|312.09|315.03|312.13|315.03|312.13|314.97|312.07|10
1645140690000|2022-02-17 23:31:30|315.02|312.12|314.99|312.09|315.02|312.12|314.99|312.09|6
1645140700000|2022-02-17 23:31:40|314.97|312.07|315.04|312.14|315.05|312.15|314.97|312.07|17
1645140710000|2022-02-17 23:31:50|315.07|312.17|315.07|312.17|315.28|312.38|315.06|312.16|27
1645140720000|2022-02-17 23:32:00|315.08|312.18|315.22|312.32|315.22|312.32|315.08|312.18|16
1645140730000|2022-02-17 23:32:10|315.23|312.33|315.2|312.3|315.24|312.34|315.14|312.24|11
1645140740000|2022-02-17 23:32:20|315.19|312.29|315.37|312.47|315.37|312.47|315.19|312.29|19
1645140750000|2022-02-17 23:32:30|315.25|312.35|315.44|312.54|315.51|312.61|315.25|312.35|23
1645140760000|2022-02-17 23:32:40|315.43|312.53|315.42|312.52|315.5|312.6|315.31|312.41|21
1645140770000|2022-02-17 23:32:50|315.34|312.44|315.34|312.44|315.34|312.44|315.34|312.44|1
1645140780000|2022-02-17 23:33:00|315.35|312.45|315.35|312.45|315.35|312.45|315.34|312.44|3
1645140790000|2022-02-17 23:33:10|315.34|312.44|315.32|312.42|315.34|312.44|315.31|312.41|4
1645140800000|2022-02-17 23:33:20|315.33|312.43|315.36|312.46|315.39|312.49|315.33|312.43|9
1645140810000|2022-02-17 23:33:30|315.38|312.48|315.27|312.37|315.38|312.48|315.25|312.35|10
1645140820000|2022-02-17 23:33:40|315.26|312.36|315.16|312.26|315.28|312.38|315.16|312.26|9
1645140830000|2022-02-17 23:33:50|315.19|312.29|315.15|312.25|315.19|312.29|315.14|312.24|10
1645140840000|2022-02-17 23:34:00|315.16|312.26|315.12|312.22|315.17|312.27|315.12|312.22|14
1645140850000|2022-02-17 23:34:10|315.14|312.24|315.13|312.23|315.17|312.27|315.13|312.23|16
1645140860000|2022-02-17 23:34:20|315.12|312.22|315.09|312.19|315.12|312.22|315.08|312.18|10
1645140870000|2022-02-17 23:34:30|315.11|312.21|315.04|312.14|315.11|312.21|314.98|312.08|17
1645140880000|2022-02-17 23:34:40|315.03|312.13|315.02|312.12|315.03|312.13|315|312.1|5
1645140890000|2022-02-17 23:34:50|315.01|312.11|315.01|312.11|315.01|312.11|314.99|312.09|7
1645140900000|2022-02-17 23:35:00|315.02|312.12|315.01|312.11|315.02|312.12|314.99|312.09|12
1645140910000|2022-02-17 23:35:10|315|312.1|314.91|312.01|315.01|312.11|314.91|312.01|12
1645140920000|2022-02-17 23:35:20|314.92|312.02|314.86|311.96|314.92|312.02|314.86|311.96|11
1645140930000|2022-02-17 23:35:30|314.85|311.95|314.84|311.94|314.88|311.98|314.83|311.93|14
1645140940000|2022-02-17 23:35:40|314.83|311.93|314.44|311.54|314.83|311.93|314.4|311.5|28
1645140950000|2022-02-17 23:35:50|314.43|311.53|314.42|311.52|314.57|311.67|314.37|311.47|30
1645140960000|2022-02-17 23:36:00|314.43|311.53|314.54|311.64|314.55|311.65|314.4|311.5|9
1645140970000|2022-02-17 23:36:10|314.55|311.65|314.38|311.48|314.55|311.65|314.38|311.48|20
1645140980000|2022-02-17 23:36:20|314.39|311.49|314.54|311.64|314.55|311.65|314.35|311.45|22
1645140990000|2022-02-17 23:36:30|314.55|311.65|314.54|311.64|314.57|311.67|314.52|311.62|20
1645141000000|2022-02-17 23:36:40|314.55|311.65|314.55|311.65|314.55|311.65|314.53|311.63|6
1645141010000|2022-02-17 23:36:50|314.54|311.64|314.59|311.69|314.64|311.74|314.54|311.64|11
1645141020000|2022-02-17 23:37:00|314.58|311.68|314.6|311.7|314.65|311.75|314.58|311.68|11
1645141030000|2022-02-17 23:37:10|314.59|311.69|314.67|311.77|314.75|311.85|314.59|311.69|18
1645141040000|2022-02-17 23:37:20|314.64|311.74|314.67|311.77|314.67|311.77|314.64|311.74|3
1645141050000|2022-02-17 23:37:30|314.65|311.75|314.49|311.59|314.65|311.75|314.49|311.59|18
1645141060000|2022-02-17 23:37:40|314.5|311.6|314.55|311.65|314.58|311.68|314.47|311.57|13
1645141070000|2022-02-17 23:37:50|314.56|311.66|314.61|311.71|314.71|311.81|314.56|311.66|20
1645141080000|2022-02-17 23:38:00|314.6|311.7|314.64|311.74|314.75|311.85|314.52|311.62|14
1645141090000|2022-02-17 23:38:10|314.66|311.76|314.52|311.62|314.66|311.76|314.47|311.57|18
1645141100000|2022-02-17 23:38:20|314.51|311.61|314.53|311.63|314.53|311.63|314.51|311.61|4
1645141110000|2022-02-17 23:38:30|314.54|311.64|314.49|311.59|314.54|311.64|314.49|311.59|8
1645141120000|2022-02-17 23:38:40|314.47|311.57|314.54|311.64|314.54|311.64|314.37|311.47|19
1645141130000|2022-02-17 23:38:50|314.5|311.6|314.48|311.58|314.58|311.68|314.46|311.56|14
1645141140000|2022-02-17 23:39:00|314.49|311.59|314.56|311.66|314.61|311.71|314.47|311.57|11
1645141150000|2022-02-17 23:39:10|314.57|311.67|314.54|311.64|314.57|311.67|314.54|311.64|2
1645141160000|2022-02-17 23:39:20|314.57|311.67|314.72|311.82|314.73|311.83|314.55|311.65|14
1645141170000|2022-02-17 23:39:30|314.73|311.83|314.84|311.94|314.92|312.02|314.73|311.83|14
1645141180000|2022-02-17 23:39:40|314.82|311.92|314.86|311.96|314.86|311.96|314.76|311.86|15
1645141190000|2022-02-17 23:39:50|314.8|311.9|314.8|311.9|314.88|311.98|314.77|311.87|16
1645141200000|2022-02-17 23:40:00|314.79|311.89|314.83|311.93|314.83|311.93|314.77|311.87|9
1645141210000|2022-02-17 23:40:10|314.84|311.94|314.89|311.99|315|312.1|314.82|311.92|15
1645141220000|2022-02-17 23:40:20|314.96|312.06|314.9|312|314.96|312.06|314.86|311.96|8
1645141230000|2022-02-17 23:40:30|314.86|311.96|314.9|312|314.9|312|314.86|311.96|2
1645141240000|2022-02-17 23:40:40|314.87|311.97|314.86|311.96|314.88|311.98|314.86|311.96|3
1645141250000|2022-02-17 23:40:50|314.87|311.97|315.09|312.19|315.18|312.28|314.85|311.95|27
1645141260000|2022-02-17 23:41:00|315.08|312.18|314.93|312.03|315.18|312.28|314.75|311.85|26
1645141270000|2022-02-17 23:41:10|314.91|312.01|315.04|312.14|315.04|312.14|314.81|311.91|32
1645141280000|2022-02-17 23:41:20|314.91|312.01|314.83|311.93|314.97|312.07|314.83|311.93|17
1645141290000|2022-02-17 23:41:30|314.85|311.95|314.91|312.01|314.91|312.01|314.73|311.83|24
1645141300000|2022-02-17 23:41:40|314.94|312.04|314.9|312|314.95|312.05|314.89|311.99|15
1645141310000|2022-02-17 23:41:50|314.91|312.01|315.05|312.15|315.09|312.19|314.9|312|15
1645141320000|2022-02-17 23:42:00|315.08|312.18|314.93|312.03|315.11|312.21|314.9|312|22
1645141330000|2022-02-17 23:42:10|314.91|312.01|314.93|312.03|315.01|312.11|314.91|312.01|13
1645141340000|2022-02-17 23:42:20|314.95|312.05|315.14|312.24|315.21|312.31|314.95|312.05|26
1645141350000|2022-02-17 23:42:30|315.12|312.22|315.08|312.18|315.16|312.26|315.07|312.17|15
1645141360000|2022-02-17 23:42:40|315.07|312.17|315.06|312.16|315.08|312.18|315.03|312.13|12
1645141370000|2022-02-17 23:42:50|315.05|312.15|315.12|312.22|315.12|312.22|314.93|312.03|16
1645141380000|2022-02-17 23:43:00|315.09|312.19|315|312.1|315.09|312.19|314.99|312.09|10
1645141390000|2022-02-17 23:43:10|314.97|312.07|314.91|312.01|314.97|312.07|314.91|312.01|4
1645141400000|2022-02-17 23:43:20|314.92|312.02|314.81|311.91|314.92|312.02|314.81|311.91|7
1645141410000|2022-02-17 23:43:30|314.87|311.97|314.77|311.87|314.87|311.97|314.77|311.87|10
1645141420000|2022-02-17 23:43:40|314.78|311.88|314.68|311.78|314.78|311.88|314.68|311.78|14
1645141430000|2022-02-17 23:43:50|314.69|311.79|314.74|311.84|314.81|311.91|314.67|311.77|18
1645141440000|2022-02-17 23:44:00|314.73|311.83|314.57|311.67|314.73|311.83|314.53|311.63|19
1645141450000|2022-02-17 23:44:10|314.56|311.66|314.65|311.75|314.74|311.84|314.49|311.59|26
1645141460000|2022-02-17 23:44:20|314.67|311.77|314.73|311.83|314.73|311.83|314.61|311.71|19
1645141470000|2022-02-17 23:44:30|314.72|311.82|314.7|311.8|314.73|311.83|314.7|311.8|3
1645141480000|2022-02-17 23:44:40|314.69|311.79|314.68|311.78|314.69|311.79|314.68|311.78|2
1645141490000|2022-02-17 23:44:50|314.69|311.79|314.69|311.79|314.74|311.84|314.69|311.79|8
1645141500000|2022-02-17 23:45:00|314.74|311.84|314.63|311.73|314.74|311.84|314.63|311.73|8
1645141510000|2022-02-17 23:45:10|314.62|311.72|314.47|311.57|314.62|311.72|314.47|311.57|17
1645141520000|2022-02-17 23:45:20|314.46|311.56|314.34|311.44|314.46|311.56|314.34|311.44|13
1645141530000|2022-02-17 23:45:30|314.35|311.45|314.17|311.27|314.37|311.47|314.1|311.2|22
1645141540000|2022-02-17 23:45:40|314.23|311.33|314.19|311.29|314.25|311.35|314.18|311.28|15
1645141550000|2022-02-17 23:45:50|314.18|311.28|314.15|311.25|314.19|311.29|314.15|311.25|11
1645141560000|2022-02-17 23:46:00|314.14|311.24|313.91|311.01|314.15|311.25|313.89|310.99|22
1645141570000|2022-02-17 23:46:10|313.92|311.02|314.1|311.2|314.13|311.23|313.91|311.01|14
1645141580000|2022-02-17 23:46:20|314.09|311.19|314.21|311.31|314.23|311.33|314.09|311.19|16
1645141590000|2022-02-17 23:46:30|314.22|311.32|314.15|311.25|314.22|311.32|314.14|311.24|14
1645141600000|2022-02-17 23:46:40|314.17|311.27|314.32|311.42|314.33|311.43|314.12|311.22|24
1645141610000|2022-02-17 23:46:50|314.31|311.41|314.27|311.37|314.32|311.42|314.25|311.35|7
1645141620000|2022-02-17 23:47:00|314.25|311.35|314.24|311.34|314.26|311.36|314.24|311.34|5
1645141630000|2022-02-17 23:47:10|314.28|311.38|314.19|311.29|314.28|311.38|314.1|311.2|25
1645141640000|2022-02-17 23:47:20|314.13|311.23|314|311.1|314.14|311.24|314|311.1|19
1645141650000|2022-02-17 23:47:30|314.02|311.12|314.01|311.11|314.02|311.12|314|311.1|4
1645141660000|2022-02-17 23:47:40|313.96|311.06|313.96|311.06|313.97|311.07|313.93|311.03|5
1645141670000|2022-02-17 23:47:50|313.93|311.03|313.93|311.03|313.94|311.04|313.93|311.03|5
1645141680000|2022-02-17 23:48:00|313.92|311.02|313.88|310.98|313.92|311.02|313.85|310.95|10
1645141690000|2022-02-17 23:48:10|313.89|310.99|314.06|311.16|314.06|311.16|313.89|310.99|13
1645141700000|2022-02-17 23:48:20|314.07|311.17|314.09|311.19|314.11|311.21|314.06|311.16|12
1645141710000|2022-02-17 23:48:30|314.1|311.2|314.13|311.23|314.15|311.25|314.1|311.2|4
1645141720000|2022-02-17 23:48:40|314|311.1|314.15|311.25|314.19|311.29|314|311.1|8
1645141730000|2022-02-17 23:48:50|314.14|311.24|314.09|311.19|314.15|311.25|314.09|311.19|9
1645141740000|2022-02-17 23:49:00|314.12|311.22|314.12|311.22|314.13|311.23|314.09|311.19|8
1645141750000|2022-02-17 23:49:10|314.11|311.21|314.12|311.22|314.13|311.23|314.11|311.21|3
1645141760000|2022-02-17 23:49:20|314.1|311.2|313.97|311.07|314.13|311.23|313.97|311.07|16
1645141770000|2022-02-17 23:49:30|313.96|311.06|313.94|311.04|313.99|311.09|313.84|310.94|22
1645141780000|2022-02-17 23:49:40|313.91|311.01|313.8|310.9|313.93|311.03|313.8|310.9|20
1645141790000|2022-02-17 23:49:50|313.88|310.98|313.76|310.86|313.88|310.98|313.75|310.85|15
1645141800000|2022-02-17 23:50:00|313.78|310.88|313.84|310.94|313.84|310.94|313.71|310.81|17
1645141810000|2022-02-17 23:50:10|313.86|310.96|313.89|310.99|313.92|311.02|313.86|310.96|18
1645141820000|2022-02-17 23:50:20|313.93|311.03|313.97|311.07|313.97|311.07|313.9|311|11
1645141830000|2022-02-17 23:50:30|313.95|311.05|313.92|311.02|314.09|311.19|313.9|311|17
1645141840000|2022-02-17 23:50:40|313.9|311|313.96|311.06|313.97|311.07|313.9|311|10
1645141850000|2022-02-17 23:50:50|314.08|311.18|314.04|311.14|314.15|311.25|313.98|311.08|24
1645141860000|2022-02-17 23:51:00|314.07|311.17|314.28|311.38|314.37|311.47|314.07|311.17|23
1645141870000|2022-02-17 23:51:10|314.27|311.37|314.31|311.41|314.36|311.46|314.27|311.37|8
1645141880000|2022-02-17 23:51:20|314.27|311.37|314.2|311.3|314.31|311.41|314.19|311.29|15
1645141890000|2022-02-17 23:51:30|314.22|311.32|314.09|311.19|314.22|311.32|314.08|311.18|8
1645141900000|2022-02-17 23:51:40|314.12|311.22|314.08|311.18|314.12|311.22|314.04|311.14|13
1645141910000|2022-02-17 23:51:50|314.09|311.19|314|311.1|314.11|311.21|314|311.1|11
1645141920000|2022-02-17 23:52:00|314.05|311.15|313.85|310.95|314.13|311.23|313.85|310.95|17
1645141930000|2022-02-17 23:52:10|314.03|311.13|314.05|311.15|314.05|311.15|314.03|311.13|3
1645141940000|2022-02-17 23:52:20|314.12|311.22|314.07|311.17|314.12|311.22|314.06|311.16|7
1645141950000|2022-02-17 23:52:30|314.04|311.14|314|311.1|314.09|311.19|313.94|311.04|18
1645141960000|2022-02-17 23:52:40|313.99|311.09|314|311.1|314.11|311.21|313.99|311.09|17
1645141970000|2022-02-17 23:52:50|314.01|311.11|313.89|310.99|314.02|311.12|313.88|310.98|15
1645141980000|2022-02-17 23:53:00|313.86|310.96|313.82|310.92|313.86|310.96|313.82|310.92|5
1645141990000|2022-02-17 23:53:10|313.83|310.93|313.71|310.81|313.84|310.94|313.7|310.8|18
1645142000000|2022-02-17 23:53:20|313.7|310.8|313.6|310.7|313.73|310.83|313.58|310.68|16
1645142010000|2022-02-17 23:53:30|313.62|310.72|313.62|310.72|313.64|310.74|313.6|310.7|11
1645142020000|2022-02-17 23:53:40|313.64|310.74|313.55|310.65|313.64|310.74|313.55|310.65|5
1645142030000|2022-02-17 23:53:50|313.56|310.66|313.55|310.65|313.58|310.68|313.55|310.65|6
1645142040000|2022-02-17 23:54:00|313.56|310.66|313.33|310.43|313.56|310.66|313.24|310.34|18
1645142050000|2022-02-17 23:54:10|313.34|310.44|313.39|310.49|313.46|310.56|313.3|310.4|22
1645142060000|2022-02-17 23:54:20|313.42|310.52|313.6|310.7|313.6|310.7|313.4|310.5|23
1645142070000|2022-02-17 23:54:30|313.59|310.69|313.62|310.72|313.65|310.75|313.48|310.58|14
1645142080000|2022-02-17 23:54:40|313.61|310.71|313.63|310.73|313.71|310.81|313.52|310.62|27
1645142090000|2022-02-17 23:54:50|313.64|310.74|313.85|310.95|313.85|310.95|313.64|310.74|25
1645142100000|2022-02-17 23:55:00|313.86|310.96|313.85|310.95|313.92|311.02|313.82|310.92|20
1645142110000|2022-02-17 23:55:10|313.86|310.96|313.87|310.97|313.87|310.97|313.85|310.95|3
1645142120000|2022-02-17 23:55:20|313.85|310.95|313.74|310.84|313.87|310.97|313.73|310.83|22
1645142130000|2022-02-17 23:55:30|313.73|310.83|313.72|310.82|313.76|310.86|313.7|310.8|9
1645142140000|2022-02-17 23:55:40|313.73|310.83|313.51|310.61|313.73|310.83|313.51|310.61|7
1645142150000|2022-02-17 23:55:50|313.58|310.68|313.63|310.73|313.66|310.76|313.49|310.59|13
1645142160000|2022-02-17 23:56:00|313.59|310.69|313.64|310.74|313.75|310.85|313.54|310.64|27
1645142170000|2022-02-17 23:56:10|313.62|310.72|313.71|310.81|313.72|310.82|313.62|310.72|11
1645142180000|2022-02-17 23:56:20|313.7|310.8|313.58|310.68|313.7|310.8|313.57|310.67|13
1645142190000|2022-02-17 23:56:30|313.59|310.69|313.54|310.64|313.68|310.78|313.51|310.61|18
1645142200000|2022-02-17 23:56:40|313.53|310.63|313.58|310.68|313.67|310.77|313.49|310.59|24
1645142210000|2022-02-17 23:56:50|313.57|310.67|313.49|310.59|313.59|310.69|313.45|310.55|20
1645142220000|2022-02-17 23:57:00|313.51|310.61|313.51|310.61|313.53|310.63|313.48|310.58|18
1645142230000|2022-02-17 23:57:10|313.53|310.63|313.59|310.69|313.69|310.79|313.5|310.6|18
1645142240000|2022-02-17 23:57:20|313.53|310.63|313.69|310.79|313.87|310.97|313.53|310.63|19
1645142250000|2022-02-17 23:57:30|313.66|310.76|313.69|310.79|313.81|310.91|313.65|310.75|28
1645142260000|2022-02-17 23:57:40|313.68|310.78|313.72|310.82|313.86|310.96|313.65|310.75|23
1645142270000|2022-02-17 23:57:50|313.86|310.96|313.89|310.99|313.89|310.99|313.66|310.76|21
1645142280000|2022-02-17 23:58:00|313.87|310.97|313.82|310.92|313.87|310.97|313.72|310.82|18
1645142290000|2022-02-17 23:58:10|313.83|310.93|314.11|311.21|314.11|311.21|313.82|310.92|19
1645142300000|2022-02-17 23:58:20|314.22|311.32|314.49|311.59|314.49|311.59|314.16|311.26|24
1645142310000|2022-02-17 23:58:30|314.52|311.62|314.74|311.84|314.75|311.85|314.52|311.62|21
1645142320000|2022-02-17 23:58:40|314.62|311.72|314.51|311.61|314.93|312.03|314.51|311.61|35
1645142330000|2022-02-17 23:58:50|314.52|311.62|314.59|311.69|314.68|311.78|314.49|311.59|29
1645142340000|2022-02-17 23:59:00|314.71|311.81|314.71|311.81|314.84|311.94|314.58|311.68|25
1645142350000|2022-02-17 23:59:10|314.79|311.89|314.83|311.93|314.94|312.04|314.61|311.71|27
1645142360000|2022-02-17 23:59:20|314.86|311.96|314.67|311.77|314.96|312.06|314.67|311.77|26
1645142370000|2022-02-17 23:59:30|314.66|311.76|314.75|311.85|314.76|311.86|314.66|311.76|13
1645142380000|2022-02-17 23:59:40|314.73|311.83|314.6|311.7|314.73|311.83|314.6|311.7|14
1645142390000|2022-02-17 23:59:50|314.61|311.71|314.61|311.71|314.62|311.72|314.49|311.59|21
1645142400000|2022-02-18 00:00:00|314.62|311.72|314.75|311.85|314.76|311.86|314.62|311.72|15
1645142410000|2022-02-18 00:00:10|314.68|311.78|314.58|311.68|314.75|311.85|314.58|311.68|13
1645142420000|2022-02-18 00:00:20|314.55|311.65|314.43|311.53|314.56|311.66|314.26|311.36|19
1645142430000|2022-02-18 00:00:30|314.41|311.51|314.17|311.27|314.41|311.51|314.05|311.15|19
1645142440000|2022-02-18 00:00:40|314.18|311.28|314.39|311.49|314.46|311.56|314.07|311.17|29
1645142450000|2022-02-18 00:00:50|314.29|311.39|314.47|311.57|314.57|311.67|314.26|311.36|30
1645142460000|2022-02-18 00:01:00|314.46|311.56|314.18|311.28|314.47|311.57|314.17|311.27|28
1645142470000|2022-02-18 00:01:10|314.2|311.3|313.81|310.91|314.2|311.3|313.81|310.91|27
1645142480000|2022-02-18 00:01:20|313.86|310.96|313.79|310.89|313.94|311.04|313.77|310.87|26
1645142490000|2022-02-18 00:01:30|313.78|310.88|313.58|310.68|313.78|310.88|313.5|310.6|34
1645142500000|2022-02-18 00:01:40|313.57|310.67|313.47|310.57|313.57|310.67|313.46|310.56|12
1645142510000|2022-02-18 00:01:50|313.46|310.56|313.18|310.28|313.46|310.56|313.16|310.26|21
1645142520000|2022-02-18 00:02:00|313.15|310.25|313.12|310.22|313.17|310.27|313.06|310.16|27
1645142530000|2022-02-18 00:02:10|313.13|310.23|313.14|310.24|313.43|310.53|313.13|310.23|25
1645142540000|2022-02-18 00:02:20|313.15|310.25|312.96|310.06|313.15|310.25|312.93|310.03|23
1645142550000|2022-02-18 00:02:30|312.94|310.04|312.87|309.97|312.97|310.07|312.8|309.9|21
1645142560000|2022-02-18 00:02:40|312.89|309.99|313|310.1|313.02|310.12|312.86|309.96|24
1645142570000|2022-02-18 00:02:50|313.01|310.11|312.64|309.74|313.02|310.12|312.51|309.61|30
1645142580000|2022-02-18 00:03:00|312.59|309.69|312.51|309.61|312.7|309.8|312.47|309.57|28
1645142590000|2022-02-18 00:03:10|312.47|309.57|312.27|309.37|312.55|309.65|312.2|309.3|32
1645142600000|2022-02-18 00:03:20|312.28|309.38|312.34|309.44|312.42|309.52|312.25|309.35|33
1645142610000|2022-02-18 00:03:30|312.35|309.45|312.47|309.57|312.5|309.6|312.35|309.45|30
1645142620000|2022-02-18 00:03:40|312.42|309.52|312.31|309.41|312.42|309.52|312.28|309.38|24
1645142630000|2022-02-18 00:03:50|312.39|309.49|312.25|309.35|312.39|309.49|312.24|309.34|17
1645142640000|2022-02-18 00:04:00|312.24|309.34|312.2|309.3|312.27|309.37|312.15|309.25|26
1645142650000|2022-02-18 00:04:10|312.28|309.38|312.56|309.66|312.63|309.73|312.2|309.3|27
1645142660000|2022-02-18 00:04:20|312.55|309.65|312.43|309.53|312.63|309.73|312.32|309.42|25
1645142670000|2022-02-18 00:04:30|312.4|309.5|312.44|309.54|312.54|309.64|312.39|309.49|21
1645142680000|2022-02-18 00:04:40|312.39|309.49|312.39|309.49|312.5|309.6|312.36|309.46|24
1645142690000|2022-02-18 00:04:50|312.38|309.48|312.54|309.64|312.55|309.65|312.35|309.45|20
1645142700000|2022-02-18 00:05:00|312.67|309.77|312.62|309.72|312.71|309.81|312.57|309.67|20
1645142710000|2022-02-18 00:05:10|312.77|309.87|312.85|309.95|312.94|310.04|312.76|309.86|21
1645142720000|2022-02-18 00:05:20|312.89|309.99|313.43|310.53|313.43|310.53|312.85|309.95|35
1645142730000|2022-02-18 00:05:30|313.3|310.4|313.38|310.48|313.5|310.6|313.3|310.4|27
1645142740000|2022-02-18 00:05:40|313.41|310.51|313.57|310.67|313.75|310.85|313.39|310.49|31
1645142750000|2022-02-18 00:05:50|313.56|310.66|313.64|310.74|313.81|310.91|313.54|310.64|23
1645142760000|2022-02-18 00:06:00|313.63|310.73|313.96|311.06|314.06|311.16|313.6|310.7|27
1645142770000|2022-02-18 00:06:10|313.97|311.07|313.91|311.01|314.14|311.24|313.9|311|30
1645142780000|2022-02-18 00:06:20|313.89|310.99|313.91|311.01|314.05|311.15|313.88|310.98|33
1645142790000|2022-02-18 00:06:30|313.92|311.02|313.45|310.55|314|311.1|313.45|310.55|31
1645142800000|2022-02-18 00:06:40|313.44|310.54|313.48|310.58|313.53|310.63|313.44|310.54|14
1645142810000|2022-02-18 00:06:50|313.47|310.57|313.46|310.56|313.74|310.84|313.41|310.51|32
1645142820000|2022-02-18 00:07:00|313.45|310.55|313.61|310.71|313.73|310.83|313.45|310.55|26
1645142830000|2022-02-18 00:07:10|313.59|310.69|313.69|310.79|313.69|310.79|313.57|310.67|28
1645142840000|2022-02-18 00:07:20|313.62|310.72|313.54|310.64|313.67|310.77|313.47|310.57|24
1645142850000|2022-02-18 00:07:30|313.5|310.6|313.53|310.63|313.54|310.64|313.45|310.55|23
1645142860000|2022-02-18 00:07:40|313.54|310.64|313.55|310.65|313.61|310.71|313.49|310.59|18
1645142870000|2022-02-18 00:07:50|313.54|310.64|313.5|310.6|313.69|310.79|313.46|310.56|15
1645142880000|2022-02-18 00:08:00|313.49|310.59|313.54|310.64|313.63|310.73|313.49|310.59|17
1645142890000|2022-02-18 00:08:10|313.72|310.82|313.85|310.95|313.85|310.95|313.6|310.7|19
1645142900000|2022-02-18 00:08:20|313.86|310.96|313.83|310.93|313.92|311.02|313.78|310.88|21
1645142910000|2022-02-18 00:08:30|313.77|310.87|314.09|311.19|314.16|311.26|313.77|310.87|26
1645142920000|2022-02-18 00:08:40|314.05|311.15|314.19|311.29|314.19|311.29|313.92|311.02|15
1645142930000|2022-02-18 00:08:50|314.11|311.21|314.27|311.37|314.27|311.37|314.03|311.13|16
1645142940000|2022-02-18 00:09:00|314.24|311.34|314.13|311.23|314.35|311.45|314.13|311.23|14
1645142950000|2022-02-18 00:09:10|314.08|311.18|314.25|311.35|314.27|311.37|314|311.1|12
1645142960000|2022-02-18 00:09:20|314.17|311.27|314.23|311.33|314.23|311.33|314.13|311.23|15
1645142970000|2022-02-18 00:09:30|314.27|311.37|314.4|311.5|314.4|311.5|314.24|311.34|18
1645142980000|2022-02-18 00:09:40|314.35|311.45|314.32|311.42|314.42|311.52|314.25|311.35|20
1645142990000|2022-02-18 00:09:50|314.29|311.39|314.31|311.41|314.33|311.43|314.28|311.38|17
1645143000000|2022-02-18 00:10:00|314.3|311.4|314.1|311.2|314.31|311.41|314.08|311.18|18
1645143010000|2022-02-18 00:10:10|314.11|311.21|314.06|311.16|314.14|311.24|314.05|311.15|18
1645143020000|2022-02-18 00:10:20|314.08|311.18|314.09|311.19|314.09|311.19|314.06|311.16|17
1645143030000|2022-02-18 00:10:30|314.13|311.23|314.1|311.2|314.18|311.28|314.1|311.2|14
1645143040000|2022-02-18 00:10:40|314.11|311.21|314.08|311.18|314.18|311.28|314.05|311.15|16
1645143050000|2022-02-18 00:10:50|314.07|311.17|314.06|311.16|314.11|311.21|314.04|311.14|11
1645143060000|2022-02-18 00:11:00|314.05|311.15|313.66|310.76|314.08|311.18|313.66|310.76|19
1645143070000|2022-02-18 00:11:10|313.65|310.75|313.73|310.83|313.74|310.84|313.5|310.6|18
1645143080000|2022-02-18 00:11:20|313.74|310.84|313.67|310.77|313.74|310.84|313.62|310.72|24
1645143090000|2022-02-18 00:11:30|313.69|310.79|313.61|310.71|313.72|310.82|313.55|310.65|20
1645143100000|2022-02-18 00:11:40|313.63|310.73|313.51|310.61|313.63|310.73|313.51|310.61|16
1645143110000|2022-02-18 00:11:50|313.52|310.62|313.51|310.61|313.56|310.66|313.51|310.61|11
1645143120000|2022-02-18 00:12:00|313.52|310.62|313.09|310.19|313.52|310.62|312.89|309.99|28
1645143130000|2022-02-18 00:12:10|313.07|310.17|312.89|309.99|313.08|310.18|312.88|309.98|19
1645143140000|2022-02-18 00:12:20|312.9|310|312.64|309.74|312.9|310|312.64|309.74|21
1645143150000|2022-02-18 00:12:30|312.61|309.71|312.61|309.71|312.64|309.74|312.44|309.54|24
1645143160000|2022-02-18 00:12:40|312.6|309.7|312.43|309.53|312.6|309.7|312.43|309.53|18
1645143170000|2022-02-18 00:12:50|312.42|309.52|312.36|309.46|312.42|309.52|312.35|309.45|13
1645143180000|2022-02-18 00:13:00|312.34|309.44|311.97|309.07|312.34|309.44|311.97|309.07|19
1645143190000|2022-02-18 00:13:10|312.06|309.16|312.05|309.15|312.08|309.18|311.96|309.06|21
1645143200000|2022-02-18 00:13:20|312.04|309.14|311.94|309.04|312.04|309.14|311.94|309.04|20
1645143210000|2022-02-18 00:13:30|311.95|309.05|312.04|309.14|312.06|309.16|311.89|308.99|23
1645143220000|2022-02-18 00:13:40|312.03|309.13|311.93|309.03|312.03|309.13|311.91|309.01|11
1645143230000|2022-02-18 00:13:50|311.9|309|311.88|308.98|311.99|309.09|311.72|308.82|24
1645143240000|2022-02-18 00:14:00|311.87|308.97|311.91|309.01|311.97|309.07|311.81|308.91|24
1645143250000|2022-02-18 00:14:10|311.92|309.02|311.93|309.03|311.97|309.07|311.77|308.87|30
1645143260000|2022-02-18 00:14:20|311.92|309.02|311.93|309.03|312.04|309.14|311.9|309|26
1645143270000|2022-02-18 00:14:30|311.96|309.06|312.06|309.16|312.06|309.16|311.93|309.03|24
1645143280000|2022-02-18 00:14:40|312.03|309.13|312.25|309.35|312.27|309.37|312.01|309.11|24
1645143290000|2022-02-18 00:14:50|312.17|309.27|312.06|309.16|312.26|309.36|312.06|309.16|20
1645143300000|2022-02-18 00:15:00|312.08|309.18|312.3|309.4|312.3|309.4|312.08|309.18|24
1645143310000|2022-02-18 00:15:10|312.27|309.37|312.54|309.64|312.56|309.66|312.24|309.34|29
1645143320000|2022-02-18 00:15:20|312.67|309.77|312.43|309.53|312.79|309.89|312.43|309.53|34
1645143330000|2022-02-18 00:15:30|312.42|309.52|312.34|309.44|312.42|309.52|312.26|309.36|27
1645143340000|2022-02-18 00:15:40|312.35|309.45|312.3|309.4|312.36|309.46|312.28|309.38|25
1645143350000|2022-02-18 00:15:50|312.28|309.38|312.13|309.23|312.28|309.38|312.09|309.19|17
1645143360000|2022-02-18 00:16:00|312.12|309.22|311.69|308.79|312.13|309.23|311.69|308.79|26
1645143370000|2022-02-18 00:16:10|311.67|308.77|311.53|308.63|311.72|308.82|311.53|308.63|31
1645143380000|2022-02-18 00:16:20|311.51|308.61|311.65|308.75|311.75|308.85|311.5|308.6|29
1645143390000|2022-02-18 00:16:30|311.57|308.67|311.71|308.81|311.75|308.85|311.52|308.62|29
1645143400000|2022-02-18 00:16:40|311.7|308.8|311.68|308.78|311.72|308.82|311.68|308.78|20
1645143410000|2022-02-18 00:16:50|311.69|308.79|311.78|308.88|311.79|308.89|311.69|308.79|11
1645143420000|2022-02-18 00:17:00|311.77|308.87|311.66|308.76|311.77|308.87|311.61|308.71|18
1645143430000|2022-02-18 00:17:10|311.64|308.74|311.62|308.72|311.68|308.78|311.6|308.7|23
1645143440000|2022-02-18 00:17:20|311.63|308.73|311.83|308.93|311.84|308.94|311.63|308.73|17
1645143450000|2022-02-18 00:17:30|311.85|308.95|312.14|309.24|312.24|309.34|311.8|308.9|32
1645143460000|2022-02-18 00:17:40|312.23|309.33|312.2|309.3|312.29|309.39|312.17|309.27|29
1645143470000|2022-02-18 00:17:50|312.18|309.28|312.39|309.49|312.42|309.52|312.18|309.28|24
1645143480000|2022-02-18 00:18:00|312.37|309.47|312.21|309.31|312.37|309.47|312.21|309.31|17
1645143490000|2022-02-18 00:18:10|312.2|309.3|312.21|309.31|312.21|309.31|312.02|309.12|23
1645143500000|2022-02-18 00:18:20|312.2|309.3|312.07|309.17|312.22|309.32|312.06|309.16|25
1645143510000|2022-02-18 00:18:30|312.06|309.16|312.05|309.15|312.1|309.2|312.03|309.13|18
1645143520000|2022-02-18 00:18:40|312.09|309.19|312.09|309.19|312.16|309.26|312.05|309.15|22
1645143530000|2022-02-18 00:18:50|312.08|309.18|312.35|309.45|312.35|309.45|312.08|309.18|19
1645143540000|2022-02-18 00:19:00|312.37|309.47|312.5|309.6|312.68|309.78|312.37|309.47|29
1645143550000|2022-02-18 00:19:10|312.49|309.59|312.53|309.63|312.54|309.64|312.39|309.49|23
1645143560000|2022-02-18 00:19:20|312.56|309.66|312.89|309.99|312.89|309.99|312.56|309.66|30
1645143570000|2022-02-18 00:19:30|312.9|310|313.16|310.26|313.17|310.27|312.88|309.98|15
1645143580000|2022-02-18 00:19:40|313.17|310.27|313.41|310.51|313.56|310.66|313.16|310.26|26
1645143590000|2022-02-18 00:19:50|313.42|310.52|313.27|310.37|313.42|310.52|313.09|310.19|31
1645143600000|2022-02-18 00:20:00|313.28|310.38|313.45|310.55|313.47|310.57|313.09|310.19|25
1645143610000|2022-02-18 00:20:10|313.46|310.56|313.37|310.47|313.47|310.57|313.21|310.31|28
1645143620000|2022-02-18 00:20:20|313.31|310.41|313.29|310.39|313.41|310.51|313.25|310.35|31
1645143630000|2022-02-18 00:20:30|313.31|310.41|313.24|310.34|313.44|310.54|313.23|310.33|25
1645143640000|2022-02-18 00:20:40|313.25|310.35|313.29|310.39|313.41|310.51|313.25|310.35|26
1645143650000|2022-02-18 00:20:50|313.27|310.37|313.27|310.37|313.27|310.37|313.23|310.33|14
1645143660000|2022-02-18 00:21:00|313.29|310.39|313.24|310.34|313.36|310.46|313.2|310.3|24
1645143670000|2022-02-18 00:21:10|313.23|310.33|313.27|310.37|313.31|310.41|313.23|310.33|21
1645143680000|2022-02-18 00:21:20|313.25|310.35|313.35|310.45|313.35|310.45|313.12|310.22|25
1645143690000|2022-02-18 00:21:30|313.41|310.51|313.36|310.46|313.45|310.55|313.36|310.46|21
1645143700000|2022-02-18 00:21:40|313.35|310.45|313.03|310.13|313.35|310.45|312.92|310.02|30
1645143710000|2022-02-18 00:21:50|313.02|310.12|312.93|310.03|313.02|310.12|312.92|310.02|27
1645143720000|2022-02-18 00:22:00|312.91|310.01|312.84|309.94|312.91|310.01|312.77|309.87|17
1645143730000|2022-02-18 00:22:10|312.83|309.93|312.57|309.67|312.85|309.95|312.57|309.67|19
1645143740000|2022-02-18 00:22:20|312.58|309.68|312.36|309.46|312.58|309.68|312.34|309.44|16
1645143750000|2022-02-18 00:22:30|312.32|309.42|312.38|309.48|312.38|309.48|312.18|309.28|29
1645143760000|2022-02-18 00:22:40|312.39|309.49|312.24|309.34|312.39|309.49|312.23|309.33|14
1645143770000|2022-02-18 00:22:50|312.26|309.36|312.22|309.32|312.28|309.38|312.22|309.32|12
1645143780000|2022-02-18 00:23:00|312.21|309.31|312.25|309.35|312.33|309.43|312.21|309.31|14
1645143790000|2022-02-18 00:23:10|312.26|309.36|312.28|309.38|312.32|309.42|312.25|309.35|19
1645143800000|2022-02-18 00:23:20|312.27|309.37|312.56|309.66|312.63|309.73|312.27|309.37|25
1645143810000|2022-02-18 00:23:30|312.52|309.62|312.63|309.73|312.63|309.73|312.52|309.62|19
1645143820000|2022-02-18 00:23:40|312.68|309.78|312.68|309.78|312.71|309.81|312.64|309.74|28
1645143830000|2022-02-18 00:23:50|312.67|309.77|312.78|309.88|312.79|309.89|312.67|309.77|21
1645143840000|2022-02-18 00:24:00|312.77|309.87|312.85|309.95|312.85|309.95|312.77|309.87|10
1645143850000|2022-02-18 00:24:10|312.82|309.92|312.72|309.82|312.91|310.01|312.72|309.82|18
1645143860000|2022-02-18 00:24:20|312.73|309.83|312.75|309.85|312.75|309.85|312.68|309.78|11
1645143870000|2022-02-18 00:24:30|312.78|309.88|312.8|309.9|312.8|309.9|312.78|309.88|7
1645143880000|2022-02-18 00:24:40|312.79|309.89|312.74|309.84|312.79|309.89|312.74|309.84|13
1645143890000|2022-02-18 00:24:50|312.76|309.86|312.76|309.86|312.81|309.91|312.74|309.84|18
1645143900000|2022-02-18 00:25:00|312.75|309.85|312.75|309.85|312.76|309.86|312.7|309.8|20
1645143910000|2022-02-18 00:25:10|312.76|309.86|312.78|309.88|312.79|309.89|312.76|309.86|9
1645143920000|2022-02-18 00:25:20|312.79|309.89|312.86|309.96|312.86|309.96|312.78|309.88|13
1645143930000|2022-02-18 00:25:30|312.84|309.94|312.9|310|312.9|310|312.84|309.94|16
1645143950000|2022-02-18 00:25:50|312.91|310.01|312.95|310.05|312.96|310.06|312.89|309.99|11
1645143960000|2022-02-18 00:26:00|312.96|310.06|313.08|310.18|313.08|310.18|312.95|310.05|17
1645143970000|2022-02-18 00:26:10|313.07|310.17|313.04|310.14|313.1|310.2|313.03|310.13|14
1645143980000|2022-02-18 00:26:20|313.06|310.16|313.03|310.13|313.06|310.16|313.03|310.13|5
1645143990000|2022-02-18 00:26:30|313.04|310.14|313.2|310.3|313.2|310.3|313.04|310.14|12
1645144000000|2022-02-18 00:26:40|313.21|310.31|313.19|310.29|313.24|310.34|313.19|310.29|24
1645144010000|2022-02-18 00:26:50|313.16|310.26|313.18|310.28|313.2|310.3|313.15|310.25|18
1645144020000|2022-02-18 00:27:00|313.17|310.27|313.39|310.49|313.4|310.5|313.16|310.26|19
1645144030000|2022-02-18 00:27:10|313.4|310.5|313.61|310.71|313.63|310.73|313.37|310.47|26
1645144040000|2022-02-18 00:27:20|313.62|310.72|313.58|310.68|313.64|310.74|313.55|310.65|28
1645144050000|2022-02-18 00:27:30|313.61|310.71|313.66|310.76|313.68|310.78|313.61|310.71|20
1645144060000|2022-02-18 00:27:40|313.67|310.77|314.02|311.12|314.06|311.16|313.67|310.77|31
1645144070000|2022-02-18 00:27:50|313.99|311.09|314.06|311.16|314.06|311.16|313.85|310.95|25
1645144080000|2022-02-18 00:28:00|314.07|311.17|314.26|311.36|314.3|311.4|314.07|311.17|20
1645144090000|2022-02-18 00:28:10|314.28|311.38|314.25|311.35|314.3|311.4|314.25|311.35|19
1645144100000|2022-02-18 00:28:20|314.26|311.36|314.09|311.19|314.28|311.38|314.02|311.12|20
1645144110000|2022-02-18 00:28:30|314.03|311.13|314.06|311.16|314.06|311.16|313.94|311.04|27
1645144120000|2022-02-18 00:28:40|314.09|311.19|314.04|311.14|314.1|311.2|313.95|311.05|28
1645144130000|2022-02-18 00:28:50|314.01|311.11|313.84|310.94|314.03|311.13|313.84|310.94|19
1645144140000|2022-02-18 00:29:00|313.85|310.95|313.89|310.99|313.89|310.99|313.84|310.94|9
1645144150000|2022-02-18 00:29:10|313.9|311|313.93|311.03|313.93|311.03|313.9|311|8
1645144160000|2022-02-18 00:29:20|313.92|311.02|314.12|311.22|314.12|311.22|313.92|311.02|18
1645144170000|2022-02-18 00:29:30|314.14|311.24|314.17|311.27|314.19|311.29|314.13|311.23|29
1645144180000|2022-02-18 00:29:40|314.15|311.25|314.25|311.35|314.26|311.36|314.14|311.24|22
1645144190000|2022-02-18 00:29:50|314.26|311.36|314.1|311.2|314.26|311.36|314.1|311.2|18
1645144200000|2022-02-18 00:30:00|314.11|311.21|314.37|311.47|314.37|311.47|314.11|311.21|16
1645144210000|2022-02-18 00:30:10|314.42|311.52|314.84|311.94|314.84|311.94|314.42|311.52|30
1645144220000|2022-02-18 00:30:20|314.86|311.96|314.76|311.86|314.87|311.97|314.73|311.83|8
1645144230000|2022-02-18 00:30:30|314.78|311.88|314.56|311.66|314.78|311.88|314.56|311.66|12
1645144240000|2022-02-18 00:30:40|314.54|311.64|314.74|311.84|314.74|311.84|314.51|311.61|27
1645144250000|2022-02-18 00:30:50|314.72|311.82|314.69|311.79|314.83|311.93|314.69|311.79|19
1645144260000|2022-02-18 00:31:00|314.71|311.81|314.72|311.82|314.73|311.83|314.7|311.8|9
1645144270000|2022-02-18 00:31:10|314.71|311.81|314.57|311.67|314.72|311.82|314.57|311.67|18
1645144280000|2022-02-18 00:31:20|314.54|311.64|314.41|311.51|314.55|311.65|314.4|311.5|16
1645144290000|2022-02-18 00:31:30|314.42|311.52|314.64|311.74|314.66|311.76|314.42|311.52|8
1645144300000|2022-02-18 00:31:40|314.59|311.69|314.5|311.6|314.59|311.69|314.5|311.6|5
1645144310000|2022-02-18 00:31:50|314.49|311.59|314.52|311.62|314.58|311.68|314.44|311.54|24
1645144320000|2022-02-18 00:32:00|314.54|311.64|314.52|311.62|314.55|311.65|314.5|311.6|11
1645144330000|2022-02-18 00:32:10|314.5|311.6|314.52|311.62|314.53|311.63|314.5|311.6|16
1645144340000|2022-02-18 00:32:20|314.51|311.61|314.42|311.52|314.51|311.61|314.42|311.52|17
1645144350000|2022-02-18 00:32:30|314.41|311.51|314.35|311.45|314.43|311.53|314.33|311.43|23
1645144360000|2022-02-18 00:32:40|314.34|311.44|314.47|311.57|314.51|311.61|314.34|311.44|23
1645144370000|2022-02-18 00:32:50|314.46|311.56|314.43|311.53|314.46|311.56|314.38|311.48|22
1645144380000|2022-02-18 00:33:00|314.44|311.54|314.34|311.44|314.44|311.54|314.34|311.44|13
1645144390000|2022-02-18 00:33:10|314.33|311.43|314.33|311.43|314.34|311.44|314.33|311.43|3
1645144400000|2022-02-18 00:33:20|314.34|311.44|314.35|311.45|314.36|311.46|314.34|311.44|3
1645144410000|2022-02-18 00:33:30|314.34|311.44|314.2|311.3|314.36|311.46|314.2|311.3|20
1645144420000|2022-02-18 00:33:40|314.19|311.29|314.07|311.17|314.19|311.29|314.03|311.13|12
1645144430000|2022-02-18 00:33:50|314.02|311.12|313.68|310.78|314.02|311.12|313.66|310.76|26
1645144440000|2022-02-18 00:34:00|313.69|310.79|313.64|310.74|313.69|310.79|313.61|310.71|18
1645144450000|2022-02-18 00:34:10|313.65|310.75|314.01|311.11|314.03|311.13|313.65|310.75|31
1645144460000|2022-02-18 00:34:20|314.05|311.15|313.96|311.06|314.05|311.15|313.95|311.05|23
1645144470000|2022-02-18 00:34:30|313.95|311.05|314.03|311.13|314.05|311.15|313.95|311.05|21
1645144480000|2022-02-18 00:34:40|314.04|311.14|314.03|311.13|314.04|311.14|314.01|311.11|10
1645144490000|2022-02-18 00:34:50|314.01|311.11|314.03|311.13|314.03|311.13|314.01|311.11|9
1645144500000|2022-02-18 00:35:00|314.01|311.11|314.07|311.17|314.08|311.18|314.01|311.11|14
1645144510000|2022-02-18 00:35:10|314.08|311.18|314.05|311.15|314.09|311.19|314.03|311.13|23
1645144520000|2022-02-18 00:35:20|314.04|311.14|314.14|311.24|314.14|311.24|314.04|311.14|18
1645144530000|2022-02-18 00:35:30|314.16|311.26|314.18|311.28|314.18|311.28|314.14|311.24|12
1645144540000|2022-02-18 00:35:40|314.17|311.27|314.18|311.28|314.19|311.29|314.17|311.27|8
1645144550000|2022-02-18 00:35:50|314.29|311.39|314.39|311.49|314.4|311.5|314.23|311.33|31
1645144560000|2022-02-18 00:36:00|314.42|311.52|314.62|311.72|314.63|311.73|314.34|311.44|28
1645144570000|2022-02-18 00:36:10|314.68|311.78|314.68|311.78|314.71|311.81|314.58|311.68|26
1645144580000|2022-02-18 00:36:20|314.69|311.79|314.84|311.94|314.92|312.02|314.69|311.79|23
1645144590000|2022-02-18 00:36:30|314.85|311.95|314.83|311.93|314.85|311.95|314.77|311.87|18
1645144600000|2022-02-18 00:36:40|314.84|311.94|315.07|312.17|315.15|312.25|314.84|311.94|26
1645144610000|2022-02-18 00:36:50|315.09|312.19|315.28|312.38|315.47|312.57|315.07|312.17|24
1645144620000|2022-02-18 00:37:00|315.29|312.39|315.27|312.37|315.3|312.4|315.27|312.37|9
1645144630000|2022-02-18 00:37:10|315.26|312.36|315.15|312.25|315.26|312.36|315.12|312.22|10
1645144640000|2022-02-18 00:37:20|315.14|312.24|315.2|312.3|315.2|312.3|315.14|312.24|15
1645144650000|2022-02-18 00:37:30|315.21|312.31|315.34|312.44|315.36|312.46|315.21|312.31|13
1645144660000|2022-02-18 00:37:40|315.33|312.43|315.35|312.45|315.35|312.45|315.24|312.34|24
1645144670000|2022-02-18 00:37:50|315.32|312.42|315.3|312.4|315.35|312.45|315.29|312.39|10
1645144680000|2022-02-18 00:38:00|315.29|312.39|315.34|312.44|315.34|312.44|315.13|312.23|25
1645144690000|2022-02-18 00:38:10|315.35|312.45|315.32|312.42|315.35|312.45|315.31|312.41|12
1645144700000|2022-02-18 00:38:20|315.31|312.41|315.2|312.3|315.31|312.41|315.2|312.3|15
1645144710000|2022-02-18 00:38:30|315.19|312.29|315.16|312.26|315.19|312.29|315.16|312.26|7
1645144720000|2022-02-18 00:38:40|315.17|312.27|315.2|312.3|315.21|312.31|315.16|312.26|7
1645144730000|2022-02-18 00:38:50|315.19|312.29|315.06|312.16|315.19|312.29|315.06|312.16|19
1645144740000|2022-02-18 00:39:00|315.05|312.15|315.06|312.16|315.08|312.18|315.05|312.15|8
1645144750000|2022-02-18 00:39:10|315.09|312.19|315.29|312.39|315.29|312.39|315.05|312.15|16
1645144760000|2022-02-18 00:39:20|315.28|312.38|315.27|312.37|315.39|312.49|315.26|312.36|25
1645144770000|2022-02-18 00:39:30|315.28|312.38|315.28|312.38|315.38|312.48|315.27|312.37|13
1645144780000|2022-02-18 00:39:40|315.27|312.37|315.31|312.41|315.32|312.42|315.25|312.35|11
1645144790000|2022-02-18 00:39:50|315.32|312.42|315.14|312.24|315.32|312.42|315.12|312.22|12
1645144800000|2022-02-18 00:40:00|315.13|312.23|315.07|312.17|315.13|312.23|315.06|312.16|9
1645144810000|2022-02-18 00:40:10|315.06|312.16|315.13|312.23|315.14|312.24|315.06|312.16|9
1645144820000|2022-02-18 00:40:20|315.1|312.2|315.05|312.15|315.1|312.2|315.04|312.14|16
1645144830000|2022-02-18 00:40:30|315.06|312.16|315.09|312.19|315.11|312.21|315.05|312.15|19
1645144840000|2022-02-18 00:40:40|315.1|312.2|315.11|312.21|315.12|312.22|315.08|312.18|12
1645144850000|2022-02-18 00:40:50|315.13|312.23|315.26|312.36|315.29|312.39|315.13|312.23|24
1645144860000|2022-02-18 00:41:00|315.25|312.35|315.26|312.36|315.29|312.39|315.23|312.33|13
1645144870000|2022-02-18 00:41:10|315.27|312.37|315.27|312.37|315.31|312.41|315.24|312.34|20
1645144880000|2022-02-18 00:41:20|315.26|312.36|315.1|312.2|315.27|312.37|315.09|312.19|28
1645144890000|2022-02-18 00:41:30|315.11|312.21|315.12|312.22|315.13|312.23|315.09|312.19|9
1645144900000|2022-02-18 00:41:40|315.11|312.21|315.09|312.19|315.11|312.21|315.09|312.19|2
1645144920000|2022-02-18 00:42:00|314.99|312.09|314.74|311.84|314.99|312.09|314.74|311.84|22
1645144930000|2022-02-18 00:42:10|314.75|311.85|314.66|311.76|314.75|311.85|314.65|311.75|9
1645144940000|2022-02-18 00:42:20|314.65|311.75|314.67|311.77|314.7|311.8|314.65|311.75|12
1645144950000|2022-02-18 00:42:30|314.68|311.78|314.68|311.78|314.69|311.79|314.67|311.77|7
1645144960000|2022-02-18 00:42:40|314.69|311.79|314.79|311.89|314.82|311.92|314.69|311.79|16
1645144970000|2022-02-18 00:42:50|314.81|311.91|314.79|311.89|314.82|311.92|314.79|311.89|10
1645144980000|2022-02-18 00:43:00|314.78|311.88|314.72|311.82|314.78|311.88|314.71|311.81|11
1645144990000|2022-02-18 00:43:10|314.68|311.78|314.59|311.69|314.68|311.78|314.59|311.69|21
1645145000000|2022-02-18 00:43:20|314.58|311.68|314.49|311.59|314.58|311.68|314.49|311.59|14
1645145010000|2022-02-18 00:43:30|314.48|311.58|314.48|311.58|314.49|311.59|314.47|311.57|16
1645145020000|2022-02-18 00:43:40|314.49|311.59|314.29|311.39|314.5|311.6|314.26|311.36|16
1645145030000|2022-02-18 00:43:50|314.28|311.38|314.26|311.36|314.31|311.41|314.23|311.33|20
1645145040000|2022-02-18 00:44:00|314.25|311.35|314.54|311.64|314.54|311.64|314.24|311.34|30
1645145050000|2022-02-18 00:44:10|314.55|311.65|314.61|311.71|314.62|311.72|314.55|311.65|16
1645145060000|2022-02-18 00:44:20|314.6|311.7|314.56|311.66|314.61|311.71|314.56|311.66|6
1645145070000|2022-02-18 00:44:30|314.55|311.65|314.44|311.54|314.56|311.66|314.41|311.51|17
1645145080000|2022-02-18 00:44:40|314.43|311.53|314.45|311.55|314.46|311.56|314.42|311.52|9
1645145090000|2022-02-18 00:44:50|314.46|311.56|314.42|311.52|314.46|311.56|314.38|311.48|8
1645145100000|2022-02-18 00:45:00|314.41|311.51|314.57|311.67|314.62|311.72|314.38|311.48|27
1645145110000|2022-02-18 00:45:10|314.56|311.66|314.51|311.61|314.57|311.67|314.5|311.6|6
1645145120000|2022-02-18 00:45:20|314.52|311.62|314.51|311.61|314.53|311.63|314.51|311.61|4
1645145130000|2022-02-18 00:45:30|314.52|311.62|314.66|311.76|314.66|311.76|314.52|311.62|15
1645145140000|2022-02-18 00:45:40|314.68|311.78|314.76|311.86|314.76|311.86|314.68|311.78|14
1645145150000|2022-02-18 00:45:50|314.75|311.85|314.84|311.94|314.96|312.06|314.75|311.85|22
1645145160000|2022-02-18 00:46:00|314.85|311.95|314.92|312.02|314.93|312.03|314.84|311.94|12
1645145170000|2022-02-18 00:46:10|314.9|312|314.64|311.74|314.9|312|314.64|311.74|20
1645145180000|2022-02-18 00:46:20|314.63|311.73|314.62|311.72|314.63|311.73|314.54|311.64|24
1645145190000|2022-02-18 00:46:30|314.6|311.7|314.82|311.92|314.82|311.92|314.59|311.69|19
1645145200000|2022-02-18 00:46:40|314.83|311.93|314.68|311.78|314.83|311.93|314.68|311.78|23
1645145210000|2022-02-18 00:46:50|314.69|311.79|314.39|311.49|314.69|311.79|314.39|311.49|14
1645145220000|2022-02-18 00:47:00|314.41|311.51|314.32|311.42|314.42|311.52|314.29|311.39|31
1645145230000|2022-02-18 00:47:10|314.29|311.39|314.41|311.51|314.41|311.51|314.29|311.39|27
1645145240000|2022-02-18 00:47:20|314.42|311.52|314.57|311.67|314.63|311.73|314.39|311.49|17
1645145250000|2022-02-18 00:47:30|314.58|311.68|314.35|311.45|314.58|311.68|314.34|311.44|17
1645145260000|2022-02-18 00:47:40|314.36|311.46|314.4|311.5|314.4|311.5|314.35|311.45|13
1645145270000|2022-02-18 00:47:50|314.39|311.49|314.22|311.32|314.39|311.49|314.22|311.32|20
1645145280000|2022-02-18 00:48:00|314.21|311.31|314.13|311.23|314.23|311.33|314.13|311.23|11
1645145290000|2022-02-18 00:48:10|314.12|311.22|314.14|311.24|314.22|311.32|314.1|311.2|21
1645145300000|2022-02-18 00:48:20|314.11|311.21|313.95|311.05|314.14|311.24|313.95|311.05|22
1645145310000|2022-02-18 00:48:30|313.97|311.07|314.2|311.3|314.26|311.36|313.95|311.05|29
1645145320000|2022-02-18 00:48:40|314.19|311.29|313.99|311.09|314.2|311.3|313.99|311.09|28
1645145330000|2022-02-18 00:48:50|313.98|311.08|314.07|311.17|314.07|311.17|313.98|311.08|23
1645145340000|2022-02-18 00:49:00|314.02|311.12|313.75|310.85|314.02|311.12|313.75|310.85|28
1645145350000|2022-02-18 00:49:10|313.66|310.76|313.64|310.74|313.83|310.93|313.64|310.74|31
1645145360000|2022-02-18 00:49:20|313.65|310.75|313.68|310.78|313.68|310.78|313.65|310.75|15
1645145370000|2022-02-18 00:49:30|313.66|310.76|313.54|310.64|313.68|310.78|313.51|310.61|24
1645145380000|2022-02-18 00:49:40|313.55|310.65|313.67|310.77|313.67|310.77|313.53|310.63|29
1645145390000|2022-02-18 00:49:50|313.66|310.76|313.41|310.51|313.68|310.78|313.41|310.51|26
1645145400000|2022-02-18 00:50:00|313.45|310.55|313.11|310.21|313.45|310.55|313.11|310.21|27
1645145410000|2022-02-18 00:50:10|313.09|310.19|313.41|310.51|313.41|310.51|313.09|310.19|34
1645145420000|2022-02-18 00:50:20|313.4|310.5|313.28|310.38|313.43|310.53|313.22|310.32|26
1645145430000|2022-02-18 00:50:30|313.29|310.39|313.36|310.46|313.39|310.49|313.27|310.37|18
1645145440000|2022-02-18 00:50:40|313.34|310.44|313.46|310.56|313.55|310.65|313.34|310.44|23
1645145450000|2022-02-18 00:50:50|313.47|310.57|313.43|310.53|313.48|310.58|313.29|310.39|30
1645145460000|2022-02-18 00:51:00|313.46|310.56|313.27|310.37|313.48|310.58|313.12|310.22|25
1645145470000|2022-02-18 00:51:10|313.3|310.4|313.3|310.4|313.31|310.41|313.25|310.35|16
1645145480000|2022-02-18 00:51:20|313.29|310.39|313.44|310.54|313.44|310.54|313.29|310.39|12
1645145490000|2022-02-18 00:51:30|313.45|310.55|313.47|310.57|313.47|310.57|313.42|310.52|12
1645145500000|2022-02-18 00:51:40|313.48|310.58|313.55|310.65|313.55|310.65|313.46|310.56|9
1645145510000|2022-02-18 00:51:50|313.56|310.66|313.67|310.77|313.69|310.79|313.38|310.48|29
1645145520000|2022-02-18 00:52:00|313.68|310.78|313.63|310.73|313.69|310.79|313.61|310.71|23
1645145530000|2022-02-18 00:52:10|313.64|310.74|313.59|310.69|313.68|310.78|313.58|310.68|14
1645145540000|2022-02-18 00:52:20|313.6|310.7|313.56|310.66|313.62|310.72|313.54|310.64|11
1645145550000|2022-02-18 00:52:30|313.55|310.65|313.72|310.82|313.72|310.82|313.55|310.65|14
1645145560000|2022-02-18 00:52:40|313.73|310.83|313.95|311.05|313.98|311.08|313.73|310.83|28
1645145570000|2022-02-18 00:52:50|313.97|311.07|313.69|310.79|313.97|311.07|313.69|310.79|24
1645145580000|2022-02-18 00:53:00|313.7|310.8|313.89|310.99|313.92|311.02|313.67|310.77|28
1645145590000|2022-02-18 00:53:10|313.9|311|313.88|310.98|313.91|311.01|313.87|310.97|10
1645145600000|2022-02-18 00:53:20|313.89|310.99|314.23|311.33|314.25|311.35|313.89|310.99|19
1645145610000|2022-02-18 00:53:30|314.24|311.34|314.6|311.7|314.61|311.71|314.24|311.34|16
1645145620000|2022-02-18 00:53:40|314.61|311.71|314.76|311.86|314.76|311.86|314.49|311.59|19
1645145630000|2022-02-18 00:53:50|314.77|311.87|314.79|311.89|314.81|311.91|314.75|311.85|10
1645145640000|2022-02-18 00:54:00|314.76|311.86|314.72|311.82|314.86|311.96|314.62|311.72|18
1645145650000|2022-02-18 00:54:10|314.73|311.83|314.89|311.99|314.89|311.99|314.62|311.72|20
1645145660000|2022-02-18 00:54:20|314.88|311.98|315.01|312.11|315.14|312.24|314.86|311.96|21
1645145670000|2022-02-18 00:54:30|315.03|312.13|315.03|312.13|315.05|312.15|314.89|311.99|26
1645145680000|2022-02-18 00:54:40|315.05|312.15|315.11|312.21|315.14|312.24|315.05|312.15|13
1645145690000|2022-02-18 00:54:50|315.12|312.22|315|312.1|315.12|312.22|315|312.1|15
1645145700000|2022-02-18 00:55:00|314.99|312.09|314.98|312.08|314.99|312.09|314.97|312.07|11
1645145710000|2022-02-18 00:55:10|314.94|312.04|314.8|311.9|314.95|312.05|314.77|311.87|23
1645145720000|2022-02-18 00:55:20|314.79|311.89|314.75|311.85|314.79|311.89|314.73|311.83|13
1645145730000|2022-02-18 00:55:30|314.74|311.84|314.58|311.68|314.74|311.84|314.54|311.64|21
1645145740000|2022-02-18 00:55:40|314.59|311.69|314.51|311.61|314.63|311.73|314.47|311.57|23
1645145750000|2022-02-18 00:55:50|314.55|311.65|314.58|311.68|314.7|311.8|314.55|311.65|23
1645145760000|2022-02-18 00:56:00|314.55|311.65|314.63|311.73|314.63|311.73|314.52|311.62|18
1645145770000|2022-02-18 00:56:10|314.64|311.74|314.62|311.72|314.65|311.75|314.62|311.72|15
1645145780000|2022-02-18 00:56:20|314.64|311.74|314.43|311.53|314.65|311.75|314.43|311.53|22
1645145790000|2022-02-18 00:56:30|314.42|311.52|314.38|311.48|314.42|311.52|314.33|311.43|20
1645145800000|2022-02-18 00:56:40|314.4|311.5|314.5|311.6|314.52|311.62|314.39|311.49|18
1645145810000|2022-02-18 00:56:50|314.51|311.61|314.45|311.55|314.53|311.63|314.45|311.55|12
1645145820000|2022-02-18 00:57:00|314.44|311.54|314.5|311.6|314.51|311.61|314.4|311.5|21
1645145830000|2022-02-18 00:57:10|314.51|311.61|314.44|311.54|314.54|311.64|314.42|311.52|14
1645145840000|2022-02-18 00:57:20|314.45|311.55|314.48|311.58|314.52|311.62|314.45|311.55|22
1645145850000|2022-02-18 00:57:30|314.47|311.57|314.51|311.61|314.51|311.61|314.47|311.57|20
1645145860000|2022-02-18 00:57:40|314.52|311.62|314.69|311.79|314.72|311.82|314.52|311.62|16
1645145870000|2022-02-18 00:57:50|314.7|311.8|314.7|311.8|314.75|311.85|314.68|311.78|22
1645145880000|2022-02-18 00:58:00|314.73|311.83|315.01|312.11|315.01|312.11|314.72|311.82|20
1645145890000|2022-02-18 00:58:10|315|312.1|314.92|312.02|315.07|312.17|314.92|312.02|20
1645145900000|2022-02-18 00:58:20|314.91|312.01|314.94|312.04|314.96|312.06|314.91|312.01|15
1645145910000|2022-02-18 00:58:30|314.96|312.06|314.92|312.02|314.97|312.07|314.92|312.02|20
1645145920000|2022-02-18 00:58:40|314.9|312|314.83|311.93|314.93|312.03|314.82|311.92|14
1645145930000|2022-02-18 00:58:50|314.82|311.92|314.81|311.91|314.83|311.93|314.81|311.91|8
1645145940000|2022-02-18 00:59:00|314.8|311.9|314.91|312.01|314.93|312.03|314.75|311.85|15
1645145950000|2022-02-18 00:59:10|314.92|312.02|315.02|312.12|315.02|312.12|314.92|312.02|20
1645145960000|2022-02-18 00:59:20|315.01|312.11|315.02|312.12|315.13|312.23|315.01|312.11|25
1645145970000|2022-02-18 00:59:30|315.04|312.14|315.05|312.15|315.05|312.15|315.04|312.14|6
1645145980000|2022-02-18 00:59:40|315.02|312.12|314.89|311.99|315.02|312.12|314.86|311.96|10
1645145990000|2022-02-18 00:59:50|314.88|311.98|314.88|311.98|314.9|312|314.87|311.97|8
1645146000000|2022-02-18 01:00:00|314.86|311.96|314.91|312.01|314.92|312.02|314.77|311.87|23
1645146010000|2022-02-18 01:00:10|314.9|312|314.55|311.65|314.9|312|314.54|311.64|30
1645146020000|2022-02-18 01:00:20|314.49|311.59|314.67|311.77|314.67|311.77|314.48|311.58|23
1645146030000|2022-02-18 01:00:30|314.71|311.81|314.79|311.89|314.79|311.89|314.66|311.76|15
1645146040000|2022-02-18 01:00:40|314.78|311.88|314.53|311.63|314.8|311.9|314.5|311.6|22
1645146050000|2022-02-18 01:00:50|314.54|311.64|314.69|311.79|314.69|311.79|314.54|311.64|16
1645146060000|2022-02-18 01:01:00|314.68|311.78|314.85|311.95|314.87|311.97|314.66|311.76|30
1645146070000|2022-02-18 01:01:10|314.9|312|314.82|311.92|315.01|312.11|314.82|311.92|24
1645146080000|2022-02-18 01:01:20|314.83|311.93|314.81|311.91|314.92|312.02|314.79|311.89|20
1645146090000|2022-02-18 01:01:30|314.83|311.93|314.84|311.94|314.84|311.94|314.8|311.9|9
1645146100000|2022-02-18 01:01:40|314.85|311.95|314.92|312.02|314.92|312.02|314.85|311.95|4
1645146110000|2022-02-18 01:01:50|314.88|311.98|315.03|312.13|315.1|312.2|314.88|311.98|26
1645146120000|2022-02-18 01:02:00|315.04|312.14|314.89|311.99|315.05|312.15|314.88|311.98|21
1645146130000|2022-02-18 01:02:10|314.88|311.98|314.91|312.01|314.92|312.02|314.85|311.95|20
1645146140000|2022-02-18 01:02:20|314.89|311.99|314.91|312.01|314.91|312.01|314.87|311.97|16
1645146150000|2022-02-18 01:02:30|314.89|311.99|314.9|312|314.94|312.04|314.86|311.96|25
1645146160000|2022-02-18 01:02:40|314.93|312.03|314.92|312.02|314.95|312.05|314.9|312|18
1645146170000|2022-02-18 01:02:50|314.93|312.03|315.01|312.11|315.05|312.15|314.93|312.03|21
1645146180000|2022-02-18 01:03:00|315.02|312.12|315.07|312.17|315.09|312.19|315.02|312.12|11
1645146190000|2022-02-18 01:03:10|315.08|312.18|314.89|311.99|315.09|312.19|314.89|311.99|20
1645146200000|2022-02-18 01:03:20|314.88|311.98|314.88|311.98|314.92|312.02|314.87|311.97|20
1645146210000|2022-02-18 01:03:30|314.89|311.99|314.79|311.89|314.89|311.99|314.78|311.88|22
1645146220000|2022-02-18 01:03:40|314.81|311.91|314.79|311.89|314.81|311.91|314.74|311.84|17
1645146230000|2022-02-18 01:03:50|314.8|311.9|314.75|311.85|314.82|311.92|314.75|311.85|17
1645146240000|2022-02-18 01:04:00|314.74|311.84|314.75|311.85|314.76|311.86|314.73|311.83|10
1645146250000|2022-02-18 01:04:10|314.76|311.86|314.75|311.85|314.76|311.86|314.75|311.85|2
1645146260000|2022-02-18 01:04:20|314.73|311.83|314.57|311.67|314.73|311.83|314.57|311.67|16
1645146270000|2022-02-18 01:04:30|314.58|311.68|314.7|311.8|314.71|311.81|314.57|311.67|14
1645146280000|2022-02-18 01:04:40|314.69|311.79|314.56|311.66|314.72|311.82|314.51|311.61|25
1645146290000|2022-02-18 01:04:50|314.57|311.67|314.47|311.57|314.6|311.7|314.47|311.57|17
1645146300000|2022-02-18 01:05:00|314.51|311.61|314.46|311.56|314.51|311.61|314.46|311.56|15
1645146310000|2022-02-18 01:05:10|314.43|311.53|314.07|311.17|314.43|311.53|314.04|311.14|19
1645146320000|2022-02-18 01:05:20|314.01|311.11|314.03|311.13|314.04|311.14|314|311.1|11
1645146330000|2022-02-18 01:05:30|313.97|311.07|313.96|311.06|314|311.1|313.85|310.95|15
1645146340000|2022-02-18 01:05:40|313.95|311.05|313.89|310.99|313.99|311.09|313.89|310.99|25
1645146350000|2022-02-18 01:05:50|313.9|311|313.76|310.86|313.91|311.01|313.76|310.86|22
1645146360000|2022-02-18 01:06:00|313.75|310.85|313.78|310.88|313.83|310.93|313.71|310.81|21
1645146370000|2022-02-18 01:06:10|313.79|310.89|313.92|311.02|314.02|311.12|313.79|310.89|24
1645146380000|2022-02-18 01:06:20|313.94|311.04|313.83|310.93|313.94|311.04|313.83|310.93|15
1645146390000|2022-02-18 01:06:30|313.84|310.94|313.84|310.94|313.88|310.98|313.78|310.88|22
1645146400000|2022-02-18 01:06:40|313.87|310.97|313.89|310.99|313.94|311.04|313.87|310.97|22
1645146410000|2022-02-18 01:06:50|313.9|311|313.9|311|313.92|311.02|313.88|310.98|10
1645146420000|2022-02-18 01:07:00|313.94|311.04|314.01|311.11|314.02|311.12|313.92|311.02|22
1645146430000|2022-02-18 01:07:10|314|311.1|314.01|311.11|314.02|311.12|314|311.1|8
1645146440000|2022-02-18 01:07:20|314.03|311.13|314.16|311.26|314.21|311.31|314.02|311.12|24
1645146450000|2022-02-18 01:07:30|314.14|311.24|314.14|311.24|314.14|311.24|314.1|311.2|17
1645146460000|2022-02-18 01:07:40|314.12|311.22|314.13|311.23|314.13|311.23|314.12|311.22|2
1645146470000|2022-02-18 01:07:50|314.12|311.22|314.11|311.21|314.13|311.23|314.04|311.14|18
1645146480000|2022-02-18 01:08:00|314.09|311.19|314.09|311.19|314.13|311.23|314.09|311.19|12
1645146490000|2022-02-18 01:08:10|314.11|311.21|314.1|311.2|314.11|311.21|314.08|311.18|15
1645146500000|2022-02-18 01:08:20|314.09|311.19|314.04|311.14|314.09|311.19|314.02|311.12|10
1645146510000|2022-02-18 01:08:30|314.05|311.15|314.05|311.15|314.05|311.15|314.04|311.14|3
1645146520000|2022-02-18 01:08:40|314.06|311.16|314.06|311.16|314.07|311.17|314.05|311.15|6
1645146530000|2022-02-18 01:08:50|314.05|311.15|313.86|310.96|314.06|311.16|313.86|310.96|17
1645146540000|2022-02-18 01:09:00|313.85|310.95|314|311.1|314.02|311.12|313.85|310.95|17
1645146550000|2022-02-18 01:09:10|313.98|311.08|314|311.1|314.02|311.12|313.97|311.07|12
1645146560000|2022-02-18 01:09:20|314.05|311.15|314.08|311.18|314.11|311.21|314.05|311.15|15
1645146570000|2022-02-18 01:09:30|314.09|311.19|314.05|311.15|314.09|311.19|314.04|311.14|8
1645146580000|2022-02-18 01:09:40|314.06|311.16|313.87|310.97|314.06|311.16|313.87|310.97|21
1645146590000|2022-02-18 01:09:50|313.89|310.99|313.7|310.8|313.89|310.99|313.7|310.8|21
1645146600000|2022-02-18 01:10:00|313.69|310.79|313.64|310.74|313.7|310.8|313.64|310.74|22
1645146610000|2022-02-18 01:10:10|313.63|310.73|313.64|310.74|313.65|310.75|313.6|310.7|14
1645146620000|2022-02-18 01:10:20|313.63|310.73|313.54|310.64|313.64|310.74|313.54|310.64|15
1645146630000|2022-02-18 01:10:30|313.55|310.65|313.63|310.73|313.63|310.73|313.44|310.54|25
1645146640000|2022-02-18 01:10:40|313.64|310.74|313.76|310.86|313.78|310.88|313.6|310.7|18
1645146650000|2022-02-18 01:10:50|313.77|310.87|313.65|310.75|313.77|310.87|313.65|310.75|10
1645146660000|2022-02-18 01:11:00|313.67|310.77|313.7|310.8|313.91|311.01|313.67|310.77|31
1645146670000|2022-02-18 01:11:10|313.67|310.77|313.61|310.71|313.69|310.79|313.61|310.71|11
1645146680000|2022-02-18 01:11:20|313.65|310.75|313.73|310.83|313.73|310.83|313.65|310.75|9
1645146690000|2022-02-18 01:11:30|313.78|310.88|313.79|310.89|313.8|310.9|313.78|310.88|9
1645146700000|2022-02-18 01:11:40|313.83|310.93|313.96|311.06|313.97|311.07|313.83|310.93|10
1645146710000|2022-02-18 01:11:50|313.97|311.07|313.82|310.92|313.97|311.07|313.81|310.91|26
1645146720000|2022-02-18 01:12:00|313.83|310.93|313.71|310.81|313.83|310.93|313.71|310.81|11
1645146730000|2022-02-18 01:12:10|313.66|310.76|313.69|310.79|313.69|310.79|313.61|310.71|11
1645146740000|2022-02-18 01:12:20|313.7|310.8|313.79|310.89|313.79|310.89|313.69|310.79|10
1645146750000|2022-02-18 01:12:30|313.8|310.9|313.8|310.9|313.82|310.92|313.79|310.89|9
1645146760000|2022-02-18 01:12:40|313.79|310.89|313.93|311.03|313.93|311.03|313.79|310.89|14
1645146770000|2022-02-18 01:12:50|313.94|311.04|313.97|311.07|313.99|311.09|313.91|311.01|21
1645146780000|2022-02-18 01:13:00|313.96|311.06|314.02|311.12|314.03|311.13|313.88|310.98|24
1645146790000|2022-02-18 01:13:10|314|311.1|314.03|311.13|314.03|311.13|313.88|310.98|27
1645146800000|2022-02-18 01:13:20|314|311.1|313.99|311.09|314.01|311.11|313.96|311.06|14
1645146810000|2022-02-18 01:13:30|314|311.1|313.93|311.03|314.01|311.11|313.91|311.01|11
1645146820000|2022-02-18 01:13:40|313.94|311.04|313.94|311.04|313.95|311.05|313.92|311.02|16
1645146830000|2022-02-18 01:13:50|313.92|311.02|313.94|311.04|313.94|311.04|313.92|311.02|4
1645146840000|2022-02-18 01:14:00|313.92|311.02|313.94|311.04|313.94|311.04|313.92|311.02|4
1645146850000|2022-02-18 01:14:10|313.93|311.03|313.95|311.05|313.97|311.07|313.93|311.03|9
1645146860000|2022-02-18 01:14:20|313.96|311.06|313.91|311.01|313.97|311.07|313.91|311.01|19
1645146870000|2022-02-18 01:14:30|313.92|311.02|313.87|310.97|313.92|311.02|313.86|310.96|12
1645146880000|2022-02-18 01:14:40|313.86|310.96|313.78|310.88|313.88|310.98|313.77|310.87|18
1645146890000|2022-02-18 01:14:50|313.79|310.89|313.86|310.96|313.88|310.98|313.78|310.88|11
1645146900000|2022-02-18 01:15:00|313.87|310.97|313.73|310.83|313.87|310.97|313.68|310.78|19
1645146910000|2022-02-18 01:15:10|313.72|310.82|313.64|310.74|313.72|310.82|313.64|310.74|14
1645146920000|2022-02-18 01:15:20|313.62|310.72|313.52|310.62|313.63|310.73|313.51|310.61|12
1645146930000|2022-02-18 01:15:30|313.49|310.59|313.34|310.44|313.5|310.6|313.34|310.44|18
1645146940000|2022-02-18 01:15:40|313.36|310.46|313.24|310.34|313.36|310.46|313.24|310.34|16
1645146950000|2022-02-18 01:15:50|313.23|310.33|313.23|310.33|313.25|310.35|313.2|310.3|17
1645146960000|2022-02-18 01:16:00|313.24|310.34|313.27|310.37|313.28|310.38|313.21|310.31|19
1645146970000|2022-02-18 01:16:10|313.28|310.38|313.45|310.55|313.45|310.55|313.27|310.37|14
1645146980000|2022-02-18 01:16:20|313.47|310.57|313.49|310.59|313.51|310.61|313.42|310.52|15
1645146990000|2022-02-18 01:16:30|313.5|310.6|313.88|310.98|313.88|310.98|313.42|310.52|25
1645147000000|2022-02-18 01:16:40|313.89|310.99|314|311.1|314.12|311.22|313.85|310.95|31
1645147010000|2022-02-18 01:16:50|314.01|311.11|314.18|311.28|314.18|311.28|313.98|311.08|16
1645147020000|2022-02-18 01:17:00|314.2|311.3|314.24|311.34|314.27|311.37|314.05|311.15|23
1645147030000|2022-02-18 01:17:10|314.22|311.32|314.36|311.46|314.38|311.48|314.16|311.26|25
1645147040000|2022-02-18 01:17:20|314.35|311.45|314.23|311.33|314.38|311.48|314.16|311.26|20
1645147050000|2022-02-18 01:17:30|314.25|311.35|314.34|311.44|314.34|311.44|314.25|311.35|12
1645147060000|2022-02-18 01:17:40|314.38|311.48|314.43|311.53|314.49|311.59|314.37|311.47|28
1645147070000|2022-02-18 01:17:50|314.42|311.52|314.25|311.35|314.42|311.52|314.25|311.35|18
1645147080000|2022-02-18 01:18:00|314.24|311.34|314.38|311.48|314.38|311.48|314.22|311.32|19
1645147090000|2022-02-18 01:18:10|314.36|311.46|314.54|311.64|314.55|311.65|314.35|311.45|14
1645147100000|2022-02-18 01:18:20|314.53|311.63|314.53|311.63|314.54|311.64|314.51|311.61|11
1645147110000|2022-02-18 01:18:30|314.54|311.64|314.69|311.79|314.72|311.82|314.54|311.64|12
1645147120000|2022-02-18 01:18:40|314.7|311.8|314.76|311.86|314.76|311.86|314.7|311.8|10
1645147130000|2022-02-18 01:18:50|314.75|311.85|314.78|311.88|314.78|311.88|314.72|311.82|14
1645147140000|2022-02-18 01:19:00|314.87|311.97|314.88|311.98|314.92|312.02|314.87|311.97|18
1645147150000|2022-02-18 01:19:10|314.89|311.99|314.87|311.97|314.91|312.01|314.8|311.9|19
1645147160000|2022-02-18 01:19:20|314.86|311.96|314.8|311.9|314.91|312.01|314.8|311.9|20
1645147170000|2022-02-18 01:19:30|314.81|311.91|314.79|311.89|314.81|311.91|314.78|311.88|13
1645147180000|2022-02-18 01:19:40|314.78|311.88|314.79|311.89|314.79|311.89|314.78|311.88|6
1645147190000|2022-02-18 01:19:50|314.8|311.9|314.7|311.8|314.8|311.9|314.7|311.8|12
1645147200000|2022-02-18 01:20:00|314.71|311.81|314.61|311.71|314.71|311.81|314.59|311.69|13
1645147210000|2022-02-18 01:20:10|314.62|311.72|314.66|311.76|314.7|311.8|314.61|311.71|17
1645147220000|2022-02-18 01:20:20|314.67|311.77|314.73|311.83|314.74|311.84|314.67|311.77|17
1645147230000|2022-02-18 01:20:30|314.71|311.81|314.76|311.86|314.76|311.86|314.69|311.79|15
1645147240000|2022-02-18 01:20:40|314.7|311.8|314.64|311.74|314.74|311.84|314.63|311.73|21
1645147250000|2022-02-18 01:20:50|314.65|311.75|314.65|311.75|314.68|311.78|314.64|311.74|10
1645147260000|2022-02-18 01:21:00|314.64|311.74|314.66|311.76|314.67|311.77|314.64|311.74|6
1645147270000|2022-02-18 01:21:10|314.67|311.77|314.55|311.65|314.67|311.77|314.55|311.65|10
1645147280000|2022-02-18 01:21:20|314.54|311.64|314.5|311.6|314.57|311.67|314.5|311.6|12
1645147290000|2022-02-18 01:21:30|314.49|311.59|314.46|311.56|314.52|311.62|314.44|311.54|20
1645147300000|2022-02-18 01:21:40|314.45|311.55|314.46|311.56|314.48|311.58|314.44|311.54|10
1645147310000|2022-02-18 01:21:50|314.45|311.55|314.35|311.45|314.51|311.61|314.35|311.45|18
1645147320000|2022-02-18 01:22:00|314.37|311.47|314.09|311.19|314.38|311.48|314.08|311.18|21
1645147330000|2022-02-18 01:22:10|314.08|311.18|314.06|311.16|314.13|311.23|314.06|311.16|14
1645147340000|2022-02-18 01:22:20|314.05|311.15|313.78|310.88|314.06|311.16|313.76|310.86|30
1645147350000|2022-02-18 01:22:30|313.77|310.87|313.67|310.77|313.78|310.88|313.66|310.76|30
1645147360000|2022-02-18 01:22:40|313.63|310.73|313.59|310.69|313.64|310.74|313.46|310.56|25
1645147370000|2022-02-18 01:22:50|313.58|310.68|313.6|310.7|313.62|310.72|313.48|310.58|22
1645147380000|2022-02-18 01:23:00|313.61|310.71|313.58|310.68|313.62|310.72|313.58|310.68|14
1645147390000|2022-02-18 01:23:10|313.56|310.66|313.65|310.75|313.66|310.76|313.52|310.62|23
1645147400000|2022-02-18 01:23:20|313.67|310.77|313.69|310.79|313.7|310.8|313.65|310.75|7
1645147410000|2022-02-18 01:23:30|313.68|310.78|313.66|310.76|313.69|310.79|313.65|310.75|20
1645147420000|2022-02-18 01:23:40|313.68|310.78|313.67|310.77|313.68|310.78|313.63|310.73|11
1645147430000|2022-02-18 01:23:50|313.65|310.75|313.68|310.78|313.71|310.81|313.65|310.75|16
1645147440000|2022-02-18 01:24:00|313.75|310.85|313.9|311|313.9|311|313.68|310.78|24
1645147450000|2022-02-18 01:24:10|313.89|310.99|313.92|311.02|313.98|311.08|313.87|310.97|27
1645147460000|2022-02-18 01:24:20|313.87|310.97|313.89|310.99|313.89|310.99|313.86|310.96|12
1645147470000|2022-02-18 01:24:30|313.9|311|313.76|310.86|313.9|311|313.76|310.86|15
1645147480000|2022-02-18 01:24:40|313.75|310.85|313.75|310.85|313.75|310.85|313.7|310.8|15
1645147490000|2022-02-18 01:24:50|313.72|310.82|313.41|310.51|313.76|310.86|313.41|310.51|27
1645147500000|2022-02-18 01:25:00|313.39|310.49|313.45|310.55|313.54|310.64|313.38|310.48|26
1645147510000|2022-02-18 01:25:10|313.44|310.54|313.37|310.47|313.44|310.54|313.36|310.46|16
1645147520000|2022-02-18 01:25:20|313.39|310.49|313.35|310.45|313.39|310.49|313.33|310.43|16
1645147530000|2022-02-18 01:25:30|313.36|310.46|313.64|310.74|313.64|310.74|313.35|310.45|18
1645147540000|2022-02-18 01:25:40|313.81|310.91|313.87|310.97|313.87|310.97|313.77|310.87|26
1645147550000|2022-02-18 01:25:50|313.89|310.99|313.83|310.93|313.9|311|313.83|310.93|19
1645147560000|2022-02-18 01:26:00|313.87|310.97|313.72|310.82|313.93|311.03|313.71|310.81|22
1645147570000|2022-02-18 01:26:10|313.73|310.83|313.77|310.87|313.79|310.89|313.73|310.83|11
1645147580000|2022-02-18 01:26:20|313.81|310.91|314.03|311.13|314.03|311.13|313.81|310.91|19
1645147590000|2022-02-18 01:26:30|313.99|311.09|313.86|310.96|314.02|311.12|313.84|310.94|22
1645147600000|2022-02-18 01:26:40|313.85|310.95|313.99|311.09|314.07|311.17|313.84|310.94|23
1645147610000|2022-02-18 01:26:50|313.97|311.07|313.85|310.95|314.03|311.13|313.84|310.94|20
1645147620000|2022-02-18 01:27:00|313.83|310.93|313.82|310.92|313.86|310.96|313.81|310.91|14
1645147630000|2022-02-18 01:27:10|313.81|310.91|313.79|310.89|313.84|310.94|313.71|310.81|28
1645147640000|2022-02-18 01:27:20|313.8|310.9|313.83|310.93|313.83|310.93|313.73|310.83|25
1645147650000|2022-02-18 01:27:30|313.81|310.91|313.97|311.07|313.99|311.09|313.8|310.9|24
1645147660000|2022-02-18 01:27:40|314|311.1|313.96|311.06|314.01|311.11|313.95|311.05|19
1645147670000|2022-02-18 01:27:50|313.97|311.07|313.94|311.04|313.98|311.08|313.94|311.04|11
1645147680000|2022-02-18 01:28:00|313.96|311.06|313.64|310.74|313.96|311.06|313.63|310.73|27
1645147690000|2022-02-18 01:28:10|313.66|310.76|313.8|310.9|313.91|311.01|313.66|310.76|21
1645147700000|2022-02-18 01:28:20|313.83|310.93|313.79|310.89|313.83|310.93|313.79|310.89|8
1645147710000|2022-02-18 01:28:30|313.84|310.94|313.79|310.89|313.85|310.95|313.79|310.89|18
1645147720000|2022-02-18 01:28:40|313.78|310.88|313.64|310.74|313.78|310.88|313.61|310.71|20
1645147730000|2022-02-18 01:28:50|313.65|310.75|313.67|310.77|313.67|310.77|313.62|310.72|13
1645147740000|2022-02-18 01:29:00|313.66|310.76|313.79|310.89|313.79|310.89|313.66|310.76|12
1645147750000|2022-02-18 01:29:10|313.83|310.93|313.86|310.96|313.94|311.04|313.83|310.93|28
1645147760000|2022-02-18 01:29:20|313.85|310.95|313.75|310.85|313.87|310.97|313.74|310.84|22
1645147770000|2022-02-18 01:29:30|313.71|310.81|313.51|310.61|313.71|310.81|313.47|310.57|25
1645147780000|2022-02-18 01:29:40|313.5|310.6|313.32|310.42|313.51|310.61|313.32|310.42|18
1645147790000|2022-02-18 01:29:50|313.33|310.43|313.29|310.39|313.34|310.44|313.26|310.36|15
1645147800000|2022-02-18 01:30:00|313.28|310.38|313.27|310.37|313.32|310.42|313.24|310.34|23
1645147810000|2022-02-18 01:30:10|313.28|310.38|313.29|310.39|313.3|310.4|313.2|310.3|20
1645147820000|2022-02-18 01:30:20|313.3|310.4|313.36|310.46|313.38|310.48|313.3|310.4|14
1645147830000|2022-02-18 01:30:30|313.33|310.43|313.38|310.48|313.38|310.48|313.33|310.43|11
1645147840000|2022-02-18 01:30:40|313.39|310.49|313.42|310.52|313.58|310.68|313.39|310.49|23
1645147850000|2022-02-18 01:30:50|313.41|310.51|313.53|310.63|313.55|310.65|313.41|310.51|19
1645147860000|2022-02-18 01:31:00|313.59|310.69|313.67|310.77|313.72|310.82|313.58|310.68|21
1645147870000|2022-02-18 01:31:10|313.68|310.78|313.69|310.79|313.74|310.84|313.67|310.77|15
1645147880000|2022-02-18 01:31:20|313.7|310.8|313.72|310.82|313.82|310.92|313.68|310.78|25
1645147890000|2022-02-18 01:31:30|313.73|310.83|313.97|311.07|314.02|311.12|313.71|310.81|27
1645147900000|2022-02-18 01:31:40|313.98|311.08|314.11|311.21|314.14|311.24|313.95|311.05|27
1645147910000|2022-02-18 01:31:50|314.14|311.24|314.38|311.48|314.42|311.52|314.13|311.23|23
1645147920000|2022-02-18 01:32:00|314.39|311.49|314.37|311.47|314.42|311.52|314.37|311.47|17
1645147930000|2022-02-18 01:32:10|314.39|311.49|314.82|311.92|314.82|311.92|314.39|311.49|26
1645147940000|2022-02-18 01:32:20|314.86|311.96|314.96|312.06|314.96|312.06|314.73|311.83|34
1645147950000|2022-02-18 01:32:30|315|312.1|315.32|312.42|315.32|312.42|315|312.1|30
1645147960000|2022-02-18 01:32:40|315.34|312.44|315.29|312.39|315.41|312.51|315.13|312.23|29
1645147970000|2022-02-18 01:32:50|315.35|312.45|315.27|312.37|315.46|312.56|315.23|312.33|31
1645147980000|2022-02-18 01:33:00|315.22|312.32|315.07|312.17|315.24|312.34|315.07|312.17|21
1645147990000|2022-02-18 01:33:10|315.1|312.2|314.88|311.98|315.22|312.32|314.88|311.98|30
1645148000000|2022-02-18 01:33:20|314.87|311.97|315.02|312.12|315.02|312.12|314.84|311.94|31
1645148010000|2022-02-18 01:33:30|315.07|312.17|315.31|312.41|315.32|312.42|314.95|312.05|31
1645148020000|2022-02-18 01:33:40|315.32|312.42|315.41|312.51|315.43|312.53|315.3|312.4|16
1645148030000|2022-02-18 01:33:50|315.42|312.52|315.26|312.36|315.51|312.61|315.25|312.35|21
1645148040000|2022-02-18 01:34:00|315.27|312.37|315.24|312.34|315.39|312.49|315.23|312.33|26
1645148050000|2022-02-18 01:34:10|315.28|312.38|315.16|312.26|315.33|312.43|315.06|312.16|23
1645148060000|2022-02-18 01:34:20|315.17|312.27|315.31|312.41|315.32|312.42|315.09|312.19|28
1645148070000|2022-02-18 01:34:30|315.25|312.35|315.35|312.45|315.4|312.5|315.18|312.28|22
1645148080000|2022-02-18 01:34:40|315.32|312.42|315.57|312.67|315.58|312.68|315.32|312.42|21
1645148090000|2022-02-18 01:34:50|315.55|312.65|315.58|312.68|315.58|312.68|315.37|312.47|31
1645148100000|2022-02-18 01:35:00|315.57|312.67|315.71|312.81|315.74|312.84|315.56|312.66|29
1645148110000|2022-02-18 01:35:10|315.7|312.8|315.53|312.63|315.72|312.82|315.52|312.62|20
1645148120000|2022-02-18 01:35:20|315.54|312.64|315.69|312.79|315.73|312.83|315.54|312.64|20
1645148130000|2022-02-18 01:35:30|315.65|312.75|315.74|312.84|315.81|312.91|315.6|312.7|14
1645148140000|2022-02-18 01:35:40|315.76|312.86|315.8|312.9|315.8|312.9|315.76|312.86|16
1645148150000|2022-02-18 01:35:50|315.79|312.89|315.95|313.05|316.06|313.16|315.79|312.89|23
1645148160000|2022-02-18 01:36:00|315.96|313.06|315.99|313.09|316|313.1|315.89|312.99|10
1645148170000|2022-02-18 01:36:10|316|313.1|315.92|313.02|316|313.1|315.9|313|18
1645148180000|2022-02-18 01:36:20|315.93|313.03|315.91|313.01|315.97|313.07|315.88|312.98|16
1645148190000|2022-02-18 01:36:30|315.85|312.95|315.9|313|315.92|313.02|315.81|312.91|19
1645148200000|2022-02-18 01:36:40|315.89|312.99|316.31|313.41|316.33|313.43|315.89|312.99|28
1645148210000|2022-02-18 01:36:50|316.36|313.46|316.45|313.55|316.48|313.58|316.29|313.39|26
1645148220000|2022-02-18 01:37:00|316.46|313.56|316.36|313.46|316.59|313.69|316.24|313.34|27
1645148230000|2022-02-18 01:37:10|316.37|313.47|316.43|313.53|316.44|313.54|316.31|313.41|20
1645148240000|2022-02-18 01:37:20|316.42|313.52|316.44|313.54|316.48|313.58|316.3|313.4|28
1645148250000|2022-02-18 01:37:30|316.42|313.52|316.4|313.5|316.55|313.65|316.36|313.46|21
1645148260000|2022-02-18 01:37:40|316.41|313.51|316.38|313.48|316.43|313.53|316.36|313.46|18
1645148270000|2022-02-18 01:37:50|316.4|313.5|316.42|313.52|316.61|313.71|316.39|313.49|25
1645148280000|2022-02-18 01:38:00|316.41|313.51|316.3|313.4|316.41|313.51|316.24|313.34|25
1645148290000|2022-02-18 01:38:10|316.31|313.41|316.31|313.41|316.33|313.43|316.24|313.34|20
1645148300000|2022-02-18 01:38:20|316.32|313.42|316.35|313.45|316.39|313.49|316.27|313.37|20
1645148310000|2022-02-18 01:38:30|316.36|313.46|316.42|313.52|316.42|313.52|316.35|313.45|16
1645148320000|2022-02-18 01:38:40|316.43|313.53|316.38|313.48|316.44|313.54|316.38|313.48|14
1645148330000|2022-02-18 01:38:50|316.37|313.47|316.38|313.48|316.39|313.49|316.32|313.42|15
1645148340000|2022-02-18 01:39:00|316.37|313.47|316.28|313.38|316.38|313.48|316.26|313.36|18
1645148350000|2022-02-18 01:39:10|316.27|313.37|316.27|313.37|316.28|313.38|316.27|313.37|3
1645148360000|2022-02-18 01:39:20|316.28|313.38|316.33|313.43|316.33|313.43|316.26|313.36|14
1645148370000|2022-02-18 01:39:30|316.34|313.44|316.42|313.52|316.43|313.53|316.34|313.44|22
1645148380000|2022-02-18 01:39:40|316.41|313.51|316.52|313.62|316.52|313.62|316.37|313.47|13
1645148390000|2022-02-18 01:39:50|316.54|313.64|316.57|313.67|316.61|313.71|316.54|313.64|17
1645148400000|2022-02-18 01:40:00|316.58|313.68|316.62|313.72|316.75|313.85|316.58|313.68|24
1645148410000|2022-02-18 01:40:10|316.61|313.71|316.61|313.71|316.82|313.92|316.61|313.71|28
1645148420000|2022-02-18 01:40:20|316.62|313.72|316.44|313.54|316.62|313.72|316.43|313.53|22
1645148430000|2022-02-18 01:40:30|316.45|313.55|316.58|313.68|316.59|313.69|316.45|313.55|25
1645148440000|2022-02-18 01:40:40|316.59|313.69|316.64|313.74|316.64|313.74|316.55|313.65|18
1645148450000|2022-02-18 01:40:50|316.66|313.76|316.43|313.53|316.66|313.76|316.43|313.53|21
1645148460000|2022-02-18 01:41:00|316.44|313.54|316.7|313.8|316.75|313.85|316.44|313.54|28
1645148470000|2022-02-18 01:41:10|316.67|313.77|316.71|313.81|316.73|313.83|316.62|313.72|26
1645148480000|2022-02-18 01:41:20|316.73|313.83|316.9|314|316.97|314.07|316.73|313.83|22
1645148490000|2022-02-18 01:41:30|316.84|313.94|316.92|314.02|316.96|314.06|316.79|313.89|25
1645148500000|2022-02-18 01:41:40|316.89|313.99|317.05|314.15|317.09|314.19|316.86|313.96|25
1645148510000|2022-02-18 01:41:50|317.07|314.17|317.07|314.17|317.14|314.24|316.99|314.09|24
1645148520000|2022-02-18 01:42:00|317.1|314.2|317.15|314.25|317.15|314.25|317.04|314.14|24
1645148530000|2022-02-18 01:42:10|317.19|314.29|316.85|313.95|317.19|314.29|316.85|313.95|29
1645148540000|2022-02-18 01:42:20|316.84|313.94|316.73|313.83|316.84|313.94|316.69|313.79|27
1645148550000|2022-02-18 01:42:30|316.68|313.78|316.7|313.8|316.75|313.85|316.63|313.73|22
1645148560000|2022-02-18 01:42:40|316.73|313.83|316.86|313.96|316.88|313.98|316.7|313.8|29
1645148570000|2022-02-18 01:42:50|316.87|313.97|316.81|313.91|316.88|313.98|316.81|313.91|16
1645148580000|2022-02-18 01:43:00|316.82|313.92|316.85|313.95|316.86|313.96|316.8|313.9|17
1645148590000|2022-02-18 01:43:10|316.86|313.96|316.97|314.07|317.04|314.14|316.84|313.94|23
1645148600000|2022-02-18 01:43:20|316.98|314.08|316.93|314.03|316.98|314.08|316.89|313.99|22
1645148610000|2022-02-18 01:43:30|316.96|314.06|317.03|314.13|317.06|314.16|316.93|314.03|15
1645148620000|2022-02-18 01:43:40|317.01|314.11|317|314.1|317.04|314.14|316.98|314.08|20
1645148630000|2022-02-18 01:43:50|317.04|314.14|317.08|314.18|317.1|314.2|317.04|314.14|22
1645148640000|2022-02-18 01:44:00|317.05|314.15|316.9|314|317.09|314.19|316.87|313.97|20
1645148650000|2022-02-18 01:44:10|316.93|314.03|316.89|313.99|316.93|314.03|316.89|313.99|13
1645148660000|2022-02-18 01:44:20|316.9|314|316.76|313.86|316.9|314|316.76|313.86|18
1645148670000|2022-02-18 01:44:30|316.74|313.84|316.48|313.58|316.77|313.87|316.45|313.55|29
1645148680000|2022-02-18 01:44:40|316.51|313.61|316.51|313.61|316.66|313.76|316.46|313.56|30
1645148690000|2022-02-18 01:44:50|316.52|313.62|316.52|313.62|316.57|313.67|316.48|313.58|23
1645148700000|2022-02-18 01:45:00|316.54|313.64|316.41|313.51|316.66|313.76|316.39|313.49|31
1645148710000|2022-02-18 01:45:10|316.43|313.53|316.11|313.21|316.44|313.54|316.11|313.21|27
1645148720000|2022-02-18 01:45:20|316.1|313.2|316.12|313.22|316.17|313.27|315.98|313.08|28
1645148730000|2022-02-18 01:45:30|316.13|313.23|316.11|313.21|316.14|313.24|316.1|313.2|19
1645148740000|2022-02-18 01:45:40|316.1|313.2|316.17|313.27|316.23|313.33|316.1|313.2|18
1645148750000|2022-02-18 01:45:50|316.2|313.3|316.06|313.16|316.2|313.3|316.06|313.16|22
1645148760000|2022-02-18 01:46:00|316.09|313.19|316.27|313.37|316.27|313.37|316.08|313.18|25
1645148770000|2022-02-18 01:46:10|316.23|313.33|316.58|313.68|316.68|313.78|316.23|313.33|25
1645148780000|2022-02-18 01:46:20|316.59|313.69|316.76|313.86|316.87|313.97|316.57|313.67|26
1645148790000|2022-02-18 01:46:30|316.75|313.85|316.54|313.64|316.76|313.86|316.52|313.62|27
1645148800000|2022-02-18 01:46:40|316.55|313.65|316.59|313.69|316.64|313.74|316.54|313.64|19
1645148810000|2022-02-18 01:46:50|316.58|313.68|316.34|313.44|316.59|313.69|316.33|313.43|23
1645148820000|2022-02-18 01:47:00|316.32|313.42|316.1|313.2|316.33|313.43|316.1|313.2|32
1645148830000|2022-02-18 01:47:10|316.13|313.23|316.22|313.32|316.29|313.39|316.08|313.18|21
1645148840000|2022-02-18 01:47:20|316.25|313.35|315.97|313.07|316.26|313.36|315.91|313.01|22
1645148850000|2022-02-18 01:47:30|315.98|313.08|315.9|313|316.06|313.16|315.9|313|26
1645148860000|2022-02-18 01:47:40|315.89|312.99|315.68|312.78|315.9|313|315.59|312.69|31
1645148870000|2022-02-18 01:47:50|315.65|312.75|315.53|312.63|315.65|312.75|315.53|312.63|26
1645148880000|2022-02-18 01:48:00|315.54|312.64|315.48|312.58|315.57|312.67|315.48|312.58|31
1645148890000|2022-02-18 01:48:10|315.53|312.63|315.52|312.62|315.56|312.66|315.44|312.54|29
1645148900000|2022-02-18 01:48:20|315.55|312.65|315.59|312.69|315.69|312.79|315.51|312.61|31
1645148910000|2022-02-18 01:48:30|315.57|312.67|315.55|312.65|315.57|312.67|315.53|312.63|15
1645148920000|2022-02-18 01:48:40|315.6|312.7|315.66|312.76|315.69|312.79|315.6|312.7|21
1645148930000|2022-02-18 01:48:50|315.67|312.77|315.75|312.85|315.77|312.87|315.67|312.77|16
1645148940000|2022-02-18 01:49:00|315.76|312.86|315.65|312.75|315.76|312.86|315.65|312.75|18
1645148950000|2022-02-18 01:49:10|315.64|312.74|315.57|312.67|315.66|312.76|315.51|312.61|22
1645148960000|2022-02-18 01:49:20|315.58|312.68|315.5|312.6|315.65|312.75|315.49|312.59|25
1645148970000|2022-02-18 01:49:30|315.51|312.61|315.61|312.71|315.63|312.73|315.51|312.61|25
1645148980000|2022-02-18 01:49:40|315.59|312.69|315.64|312.74|315.7|312.8|315.56|312.66|25
1645148990000|2022-02-18 01:49:50|315.6|312.7|315.61|312.71|315.68|312.78|315.59|312.69|24
1645149000000|2022-02-18 01:50:00|315.62|312.72|315.68|312.78|315.68|312.78|315.58|312.68|18
1645149010000|2022-02-18 01:50:10|315.69|312.79|315.61|312.71|315.79|312.89|315.59|312.69|29
1645149020000|2022-02-18 01:50:20|315.63|312.73|315.64|312.74|315.67|312.77|315.56|312.66|21
1645149030000|2022-02-18 01:50:30|315.65|312.75|315.62|312.72|315.69|312.79|315.6|312.7|27
1645149040000|2022-02-18 01:50:40|315.61|312.71|315.56|312.66|315.61|312.71|315.55|312.65|17
1645149050000|2022-02-18 01:50:50|315.57|312.67|315.73|312.83|315.82|312.92|315.45|312.55|21
1645149060000|2022-02-18 01:51:00|315.72|312.82|315.88|312.98|315.93|313.03|315.72|312.82|21
1645149070000|2022-02-18 01:51:10|315.89|312.99|315.73|312.83|315.89|312.99|315.71|312.81|23
1645149080000|2022-02-18 01:51:20|315.75|312.85|315.74|312.84|315.81|312.91|315.73|312.83|17
1645149090000|2022-02-18 01:51:30|315.77|312.87|315.81|312.91|315.81|312.91|315.72|312.82|22
1645149100000|2022-02-18 01:51:40|315.8|312.9|315.73|312.83|315.86|312.96|315.73|312.83|22
1645149110000|2022-02-18 01:51:50|315.74|312.84|315.66|312.76|315.77|312.87|315.66|312.76|23
1645149120000|2022-02-18 01:52:00|315.68|312.78|315.6|312.7|315.68|312.78|315.6|312.7|14
1645149130000|2022-02-18 01:52:10|315.64|312.74|315.66|312.76|315.66|312.76|315.63|312.73|9
1645149140000|2022-02-18 01:52:20|315.65|312.75|315.71|312.81|315.71|312.81|315.65|312.75|14
1645149150000|2022-02-18 01:52:30|315.74|312.84|315.84|312.94|315.85|312.95|315.74|312.84|12
1645149160000|2022-02-18 01:52:40|315.83|312.93|315.91|313.01|315.94|313.04|315.82|312.92|18
1645149170000|2022-02-18 01:52:50|315.93|313.03|316.05|313.15|316.09|313.19|315.93|313.03|17
1645149180000|2022-02-18 01:53:00|316.04|313.14|316.11|313.21|316.14|313.24|316|313.1|16
1645149190000|2022-02-18 01:53:10|316.13|313.23|316.13|313.23|316.14|313.24|316.1|313.2|8
1645149200000|2022-02-18 01:53:20|316.21|313.31|316.23|313.33|316.26|313.36|316.19|313.29|14
1645149210000|2022-02-18 01:53:30|316.22|313.32|316.29|313.39|316.29|313.39|316.21|313.31|19
1645149220000|2022-02-18 01:53:40|316.32|313.42|316.29|313.39|316.34|313.44|316.28|313.38|19
1645149230000|2022-02-18 01:53:50|316.28|313.38|316.38|313.48|316.4|313.5|316.28|313.38|22
1645149240000|2022-02-18 01:54:00|316.39|313.49|316.51|313.61|316.54|313.64|316.38|313.48|26
1645149250000|2022-02-18 01:54:10|316.49|313.59|316.41|313.51|316.49|313.59|316.38|313.48|7
1645149260000|2022-02-18 01:54:20|316.42|313.52|316.42|313.52|316.43|313.53|316.41|313.51|5
1645149270000|2022-02-18 01:54:30|316.43|313.53|316.43|313.53|316.44|313.54|316.41|313.51|12
1645149280000|2022-02-18 01:54:40|316.44|313.54|316.43|313.53|316.46|313.56|316.43|313.53|6
1645149290000|2022-02-18 01:54:50|316.45|313.55|316.24|313.34|316.46|313.56|316.2|313.3|30
1645149300000|2022-02-18 01:55:00|316.23|313.33|316.32|313.42|316.33|313.43|316.23|313.33|9
1645149310000|2022-02-18 01:55:10|316.33|313.43|316.35|313.45|316.35|313.45|316.31|313.41|9
1645149320000|2022-02-18 01:55:20|316.33|313.43|316.3|313.4|316.33|313.43|316.28|313.38|5
1645149330000|2022-02-18 01:55:30|316.29|313.39|316.3|313.4|316.3|313.4|316.26|313.36|5
1645149340000|2022-02-18 01:55:40|316.29|313.39|316.25|313.35|316.33|313.43|316.25|313.35|7
1645149350000|2022-02-18 01:55:50|316.27|313.37|316.27|313.37|316.29|313.39|316.25|313.35|12
1645149360000|2022-02-18 01:56:00|316.25|313.35|316.21|313.31|316.25|313.35|316.19|313.29|12
1645149370000|2022-02-18 01:56:10|316.18|313.28|316.06|313.16|316.22|313.32|316.04|313.14|17
1645149380000|2022-02-18 01:56:20|316.07|313.17|316.26|313.36|316.26|313.36|316.06|313.16|23
1645149390000|2022-02-18 01:56:30|316.25|313.35|316.25|313.35|316.27|313.37|316.23|313.33|16
1645149400000|2022-02-18 01:56:40|316.24|313.34|316.23|313.33|316.24|313.34|316.22|313.32|10
1645149410000|2022-02-18 01:56:50|316.2|313.3|316.22|313.32|316.22|313.32|316.2|313.3|3
1645149420000|2022-02-18 01:57:00|316.21|313.31|316.18|313.28|316.21|313.31|316.18|313.28|3
1645149430000|2022-02-18 01:57:10|316.19|313.29|316.13|313.23|316.19|313.29|316.12|313.22|7
1645149440000|2022-02-18 01:57:20|316.11|313.21|316.1|313.2|316.14|313.24|316.1|313.2|14
1645149450000|2022-02-18 01:57:30|316.14|313.24|316.13|313.23|316.15|313.25|316.13|313.23|6
1645149460000|2022-02-18 01:57:40|316.14|313.24|316.13|313.23|316.15|313.25|316.12|313.22|10
1645149470000|2022-02-18 01:57:50|316.07|313.17|316.04|313.14|316.07|313.17|316.02|313.12|7
1645149480000|2022-02-18 01:58:00|316.06|313.16|316.16|313.26|316.19|313.29|316.06|313.16|11
1645149490000|2022-02-18 01:58:10|316.17|313.27|316.25|313.35|316.25|313.35|316.17|313.27|16
1645149500000|2022-02-18 01:58:20|316.27|313.37|316.39|313.49|316.39|313.49|316.25|313.35|13
1645149510000|2022-02-18 01:58:30|316.4|313.5|316.4|313.5|316.4|313.5|316.39|313.49|5
1645149520000|2022-02-18 01:58:40|316.39|313.49|316.39|313.49|316.4|313.5|316.39|313.49|11
1645149530000|2022-02-18 01:58:50|316.4|313.5|316.28|313.38|316.4|313.5|316.28|313.38|20
1645149540000|2022-02-18 01:59:00|316.27|313.37|316.3|313.4|316.33|313.43|316.27|313.37|16
1645149550000|2022-02-18 01:59:10|316.29|313.39|316.33|313.43|316.33|313.43|316.29|313.39|7
1645149560000|2022-02-18 01:59:20|316.35|313.45|316.5|313.6|316.5|313.6|316.35|313.45|13
1645149570000|2022-02-18 01:59:30|316.51|313.61|316.37|313.47|316.51|313.61|316.37|313.47|13
1645149580000|2022-02-18 01:59:40|316.36|313.46|316.38|313.48|316.38|313.48|316.36|313.46|7
1645149590000|2022-02-18 01:59:50|316.37|313.47|316.34|313.44|316.38|313.48|316.34|313.44|6
1645149600000|2022-02-18 02:00:00|316.36|313.46|316.45|313.55|316.45|313.55|316.33|313.43|16
1645149610000|2022-02-18 02:00:10|316.38|313.48|316.28|313.38|316.39|313.49|316.24|313.34|21
1645149620000|2022-02-18 02:00:20|316.27|313.37|316.3|313.4|316.31|313.41|316.27|313.37|15
1645149630000|2022-02-18 02:00:30|316.29|313.39|316.38|313.48|316.38|313.48|316.29|313.39|9
1645149640000|2022-02-18 02:00:40|316.4|313.5|316.52|313.62|316.55|313.65|316.4|313.5|23
1645149650000|2022-02-18 02:00:50|316.53|313.63|316.62|313.72|316.62|313.72|316.52|313.62|10
1645149660000|2022-02-18 02:01:00|316.61|313.71|316.94|314.04|316.94|314.04|316.61|313.71|16
1645149670000|2022-02-18 02:01:10|316.96|314.06|317.14|314.24|317.15|314.25|316.96|314.06|10
1645149680000|2022-02-18 02:01:20|317.12|314.22|317.17|314.27|317.19|314.29|317.12|314.22|13
1645149690000|2022-02-18 02:01:30|317.19|314.29|317.27|314.37|317.29|314.39|317.17|314.27|9
1645149700000|2022-02-18 02:01:40|317.29|314.39|317.62|314.72|317.63|314.73|317.25|314.35|15
1645149710000|2022-02-18 02:01:50|317.61|314.71|317.67|314.77|317.68|314.78|317.61|314.71|14
1645149720000|2022-02-18 02:02:00|317.75|314.85|317.62|314.72|317.77|314.87|317.62|314.72|17
1645149730000|2022-02-18 02:02:10|317.64|314.74|317.54|314.64|317.65|314.75|317.52|314.62|19
1645149740000|2022-02-18 02:02:20|317.56|314.66|317.46|314.56|317.62|314.72|317.46|314.56|21
1645149750000|2022-02-18 02:02:30|317.45|314.55|317.26|314.36|317.46|314.56|317.26|314.36|19
1645149760000|2022-02-18 02:02:40|317.27|314.37|317.24|314.34|317.27|314.37|317.23|314.33|17
1645149770000|2022-02-18 02:02:50|317.25|314.35|317.21|314.31|317.26|314.36|317.2|314.3|20
1645149780000|2022-02-18 02:03:00|317.2|314.3|317.26|314.36|317.26|314.36|317.13|314.23|21
1645149790000|2022-02-18 02:03:10|317.24|314.34|317.21|314.31|317.27|314.37|317.18|314.28|24
1645149800000|2022-02-18 02:03:20|317.23|314.33|317.24|314.34|317.25|314.35|317.21|314.31|8
1645149810000|2022-02-18 02:03:30|317.25|314.35|317.24|314.34|317.25|314.35|317.23|314.33|10
1645149820000|2022-02-18 02:03:40|317.23|314.33|317.4|314.5|317.45|314.55|317.23|314.33|18
1645149830000|2022-02-18 02:03:50|317.41|314.51|317.42|314.52|317.43|314.53|317.41|314.51|8
1645149840000|2022-02-18 02:04:00|317.43|314.53|317.43|314.53|317.44|314.54|317.42|314.52|7
1645149850000|2022-02-18 02:04:10|317.42|314.52|317.43|314.53|317.45|314.55|317.41|314.51|12
1645149860000|2022-02-18 02:04:20|317.44|314.54|317.52|314.62|317.53|314.63|317.41|314.51|11
1645149870000|2022-02-18 02:04:30|317.53|314.63|317.56|314.66|317.58|314.68|317.52|314.62|12
1645149880000|2022-02-18 02:04:40|317.57|314.67|317.58|314.68|317.59|314.69|317.55|314.65|10
1645149890000|2022-02-18 02:04:50|317.55|314.65|317.43|314.53|317.58|314.68|317.42|314.52|14
1645149900000|2022-02-18 02:05:00|317.44|314.54|317.45|314.55|317.47|314.57|317.43|314.53|21
1645149910000|2022-02-18 02:05:10|317.46|314.56|317.44|314.54|317.46|314.56|317.42|314.52|11
1645149920000|2022-02-18 02:05:20|317.45|314.55|317.59|314.69|317.61|314.71|317.45|314.55|18
1645149930000|2022-02-18 02:05:30|317.61|314.71|317.73|314.83|317.73|314.83|317.61|314.71|19
1645149940000|2022-02-18 02:05:40|317.71|314.81|317.67|314.77|317.76|314.86|317.66|314.76|16
1645149950000|2022-02-18 02:05:50|317.65|314.75|317.52|314.62|317.65|314.75|317.5|314.6|18
1645149960000|2022-02-18 02:06:00|317.53|314.63|317.52|314.62|317.55|314.65|317.52|314.62|12
1645149970000|2022-02-18 02:06:10|317.54|314.64|317.49|314.59|317.54|314.64|317.48|314.58|14
1645149980000|2022-02-18 02:06:20|317.48|314.58|317.49|314.59|317.5|314.6|317.48|314.58|8
1645149990000|2022-02-18 02:06:30|317.51|314.61|317.39|314.49|317.51|314.61|317.39|314.49|14
1645150000000|2022-02-18 02:06:40|317.38|314.48|317.48|314.58|317.48|314.58|317.38|314.48|22
1645150010000|2022-02-18 02:06:50|317.49|314.59|317.49|314.59|317.54|314.64|317.47|314.57|17
1645150020000|2022-02-18 02:07:00|317.54|314.64|317.67|314.77|317.67|314.77|317.5|314.6|13
1645150030000|2022-02-18 02:07:10|317.7|314.8|317.7|314.8|317.72|314.82|317.69|314.79|17
1645150040000|2022-02-18 02:07:20|317.71|314.81|317.72|314.82|317.72|314.82|317.7|314.8|6
1645150050000|2022-02-18 02:07:30|317.84|314.94|317.84|314.94|317.85|314.95|317.8|314.9|7
1645150060000|2022-02-18 02:07:40|317.85|314.95|317.79|314.89|317.85|314.95|317.75|314.85|18
1645150070000|2022-02-18 02:07:50|317.78|314.88|317.78|314.88|317.8|314.9|317.74|314.84|7
1645150080000|2022-02-18 02:08:00|317.77|314.87|317.63|314.73|317.78|314.88|317.62|314.72|13
1645150090000|2022-02-18 02:08:10|317.6|314.7|317.43|314.53|317.6|314.7|317.42|314.52|20
1645150100000|2022-02-18 02:08:20|317.41|314.51|317.37|314.47|317.41|314.51|317.3|314.4|22
1645150110000|2022-02-18 02:08:30|317.35|314.45|317.34|314.44|317.4|314.5|317.28|314.38|22
1645150120000|2022-02-18 02:08:40|317.35|314.45|317.37|314.47|317.41|314.51|317.31|314.41|18
1645150130000|2022-02-18 02:08:50|317.36|314.46|317.47|314.57|317.51|314.61|317.35|314.45|15
1645150140000|2022-02-18 02:09:00|317.48|314.58|317.3|314.4|317.48|314.58|317.3|314.4|10
1645150150000|2022-02-18 02:09:10|317.28|314.38|317.22|314.32|317.28|314.38|317.22|314.32|17
1645150160000|2022-02-18 02:09:20|317.21|314.31|317.18|314.28|317.21|314.31|317.18|314.28|8
1645150170000|2022-02-18 02:09:30|317.19|314.29|317.15|314.25|317.19|314.29|317.14|314.24|20
1645150180000|2022-02-18 02:09:40|317.14|314.24|317.07|314.17|317.15|314.25|317.03|314.13|22
1645150190000|2022-02-18 02:09:50|317.06|314.16|316.89|313.99|317.11|314.21|316.88|313.98|18
1645150200000|2022-02-18 02:10:00|316.9|314|316.88|313.98|316.9|314|316.85|313.95|9
1645150210000|2022-02-18 02:10:10|316.89|313.99|316.74|313.84|316.91|314.01|316.74|313.84|14
1645150220000|2022-02-18 02:10:20|316.75|313.85|316.68|313.78|316.75|313.85|316.67|313.77|21
1645150230000|2022-02-18 02:10:30|316.69|313.79|316.53|313.63|316.73|313.83|316.53|313.63|18
1645150240000|2022-02-18 02:10:40|316.54|313.64|316.4|313.5|316.55|313.65|316.4|313.5|16
1645150250000|2022-02-18 02:10:50|316.39|313.49|316.21|313.31|316.39|313.49|316.21|313.31|21
1645150260000|2022-02-18 02:11:00|316.17|313.27|316.16|313.26|316.17|313.27|316.02|313.12|21
1645150270000|2022-02-18 02:11:10|316.15|313.25|316.19|313.29|316.23|313.33|316.15|313.25|18
1645150280000|2022-02-18 02:11:20|316.2|313.3|316.48|313.58|316.55|313.65|316.2|313.3|20
1645150290000|2022-02-18 02:11:30|316.47|313.57|316.46|313.56|316.47|313.57|316.4|313.5|24
1645150300000|2022-02-18 02:11:40|316.47|313.57|316.44|313.54|316.47|313.57|316.41|313.51|12
1645150310000|2022-02-18 02:11:50|316.46|313.56|316.44|313.54|316.55|313.65|316.41|313.51|24
1645150320000|2022-02-18 02:12:00|316.45|313.55|316.19|313.29|316.47|313.57|316.18|313.28|22
1645150330000|2022-02-18 02:12:10|316.18|313.28|316.19|313.29|316.24|313.34|316.14|313.24|21
1645150340000|2022-02-18 02:12:20|316.18|313.28|316.03|313.13|316.21|313.31|316.03|313.13|24
1645150350000|2022-02-18 02:12:30|316.04|313.14|315.88|312.98|316.04|313.14|315.88|312.98|18
1645150360000|2022-02-18 02:12:40|315.9|313|315.93|313.03|315.98|313.08|315.88|312.98|19
1645150370000|2022-02-18 02:12:50|315.9|313|315.9|313|315.92|313.02|315.9|313|7
1645150380000|2022-02-18 02:13:00|315.91|313.01|316.06|313.16|316.09|313.19|315.9|313|19
1645150390000|2022-02-18 02:13:10|316.1|313.2|316.16|313.26|316.19|313.29|316.1|313.2|23
1645150400000|2022-02-18 02:13:20|316.19|313.29|316.22|313.32|316.22|313.32|316.15|313.25|13
1645150410000|2022-02-18 02:13:30|316.21|313.31|316.33|313.43|316.34|313.44|316.21|313.31|10
1645150420000|2022-02-18 02:13:40|316.34|313.44|316.36|313.46|316.39|313.49|316.32|313.42|17
1645150430000|2022-02-18 02:13:50|316.37|313.47|316.34|313.44|316.41|313.51|316.34|313.44|26
1645150440000|2022-02-18 02:14:00|316.35|313.45|316.35|313.45|316.37|313.47|316.33|313.43|11
1645150450000|2022-02-18 02:14:10|316.34|313.44|316.25|313.35|316.35|313.45|316.24|313.34|17
1645150460000|2022-02-18 02:14:20|316.24|313.34|316.25|313.35|316.26|313.36|316.24|313.34|16
1645150470000|2022-02-18 02:14:30|316.27|313.37|316.3|313.4|316.34|313.44|316.27|313.37|13
1645150480000|2022-02-18 02:14:40|316.34|313.44|316.49|313.59|316.53|313.63|316.31|313.41|25
1645150490000|2022-02-18 02:14:50|316.47|313.57|316.32|313.42|316.48|313.58|316.28|313.38|20
1645150500000|2022-02-18 02:15:00|316.34|313.44|316.24|313.34|316.34|313.44|316.24|313.34|12
1645150510000|2022-02-18 02:15:10|316.25|313.35|316.39|313.49|316.39|313.49|316.24|313.34|14
1645150520000|2022-02-18 02:15:20|316.4|313.5|316.43|313.53|316.43|313.53|316.4|313.5|7
1645150530000|2022-02-18 02:15:30|316.44|313.54|316.44|313.54|316.46|313.56|316.43|313.53|10
1645150540000|2022-02-18 02:15:40|316.45|313.55|316.57|313.67|316.6|313.7|316.45|313.55|19
1645150550000|2022-02-18 02:15:50|316.59|313.69|316.6|313.7|316.61|313.71|316.58|313.68|9
1645150560000|2022-02-18 02:16:00|316.58|313.68|316.33|313.43|316.58|313.68|316.33|313.43|8
1645150570000|2022-02-18 02:16:10|316.35|313.45|316.57|313.67|316.57|313.67|316.35|313.45|25
1645150580000|2022-02-18 02:16:20|316.58|313.68|316.72|313.82|316.78|313.88|316.57|313.67|18
1645150590000|2022-02-18 02:16:30|316.78|313.88|316.83|313.93|316.86|313.96|316.67|313.77|18
1645150600000|2022-02-18 02:16:40|316.84|313.94|317|314.1|317|314.1|316.84|313.94|12
1645150610000|2022-02-18 02:16:50|317.12|314.22|317.22|314.32|317.22|314.32|317.11|314.21|19
1645150620000|2022-02-18 02:17:00|317.21|314.31|316.99|314.09|317.21|314.31|316.97|314.07|22
1645150630000|2022-02-18 02:17:10|316.97|314.07|316.93|314.03|316.98|314.08|316.87|313.97|20
1645150640000|2022-02-18 02:17:20|316.92|314.02|316.9|314|316.92|314.02|316.88|313.98|8
1645150650000|2022-02-18 02:17:30|316.86|313.96|316.72|313.82|316.86|313.96|316.67|313.77|24
1645150660000|2022-02-18 02:17:40|316.71|313.81|316.75|313.85|316.75|313.85|316.7|313.8|22
1645150670000|2022-02-18 02:17:50|316.76|313.86|316.61|313.71|316.76|313.86|316.59|313.69|23
1645150680000|2022-02-18 02:18:00|316.59|313.69|316.72|313.82|316.75|313.85|316.58|313.68|24
1645150690000|2022-02-18 02:18:10|316.73|313.83|316.75|313.85|316.75|313.85|316.71|313.81|23
1645150700000|2022-02-18 02:18:20|316.74|313.84|316.73|313.83|316.75|313.85|316.72|313.82|16
1645150710000|2022-02-18 02:18:30|316.72|313.82|316.78|313.88|316.79|313.89|316.72|313.82|12
1645150720000|2022-02-18 02:18:40|316.76|313.86|316.81|313.91|316.82|313.92|316.76|313.86|15
1645150730000|2022-02-18 02:18:50|316.8|313.9|316.72|313.82|316.82|313.92|316.71|313.81|22
1645150740000|2022-02-18 02:19:00|316.75|313.85|316.72|313.82|316.76|313.86|316.72|313.82|9
1645150750000|2022-02-18 02:19:10|316.71|313.81|316.62|313.72|316.71|313.81|316.56|313.66|17
1645150760000|2022-02-18 02:19:20|316.63|313.73|316.63|313.73|316.63|313.73|316.62|313.72|3
1645150770000|2022-02-18 02:19:30|316.64|313.74|316.84|313.94|316.85|313.95|316.64|313.74|14
1645150780000|2022-02-18 02:19:40|316.83|313.93|316.84|313.94|316.86|313.96|316.82|313.92|10
1645150790000|2022-02-18 02:19:50|316.85|313.95|316.89|313.99|316.89|313.99|316.84|313.94|6
1645150800000|2022-02-18 02:20:00|316.88|313.98|316.73|313.83|316.89|313.99|316.73|313.83|17
1645150810000|2022-02-18 02:20:10|316.72|313.82|316.71|313.81|316.73|313.83|316.7|313.8|6
1645150820000|2022-02-18 02:20:20|316.72|313.82|316.82|313.92|316.83|313.93|316.71|313.81|15
1645150830000|2022-02-18 02:20:30|316.81|313.91|316.83|313.93|316.84|313.94|316.81|313.91|19
1645150840000|2022-02-18 02:20:40|316.82|313.92|316.83|313.93|316.83|313.93|316.82|313.92|4
1645150850000|2022-02-18 02:20:50|316.82|313.92|316.73|313.83|316.82|313.92|316.72|313.82|8
1645150860000|2022-02-18 02:21:00|316.72|313.82|316.72|313.82|316.73|313.83|316.72|313.82|5
1645150870000|2022-02-18 02:21:10|316.73|313.83|316.57|313.67|316.73|313.83|316.56|313.66|17
1645150880000|2022-02-18 02:21:20|316.58|313.68|316.56|313.66|316.58|313.68|316.56|313.66|14
1645150890000|2022-02-18 02:21:30|316.58|313.68|316.77|313.87|316.78|313.88|316.53|313.63|22
1645150900000|2022-02-18 02:21:40|316.78|313.88|316.82|313.92|316.82|313.92|316.78|313.88|8
1645150910000|2022-02-18 02:21:50|316.83|313.93|316.84|313.94|316.85|313.95|316.83|313.93|5
1645150920000|2022-02-18 02:22:00|316.79|313.89|316.78|313.88|316.8|313.9|316.75|313.85|12
1645150930000|2022-02-18 02:22:10|316.77|313.87|316.79|313.89|316.8|313.9|316.76|313.86|8
1645150940000|2022-02-18 02:22:20|316.8|313.9|316.91|314.01|316.91|314.01|316.8|313.9|11
1645150950000|2022-02-18 02:22:30|316.93|314.03|316.89|313.99|316.94|314.04|316.89|313.99|21
1645150960000|2022-02-18 02:22:40|316.92|314.02|316.89|313.99|316.94|314.04|316.88|313.98|20
1645150970000|2022-02-18 02:22:50|316.88|313.98|316.75|313.85|316.88|313.98|316.74|313.84|21
1645150980000|2022-02-18 02:23:00|316.73|313.83|316.67|313.77|316.74|313.84|316.63|313.73|16
1645150990000|2022-02-18 02:23:10|316.7|313.8|316.64|313.74|316.71|313.81|316.64|313.74|14
1645151000000|2022-02-18 02:23:20|316.65|313.75|316.61|313.71|316.65|313.75|316.59|313.69|15
1645151010000|2022-02-18 02:23:30|316.6|313.7|316.59|313.69|316.63|313.73|316.59|313.69|22
1645151020000|2022-02-18 02:23:40|316.6|313.7|316.71|313.81|316.71|313.81|316.6|313.7|19
1645151030000|2022-02-18 02:23:50|316.7|313.8|316.76|313.86|316.77|313.87|316.69|313.79|16
1645151040000|2022-02-18 02:24:00|316.72|313.82|316.71|313.81|316.77|313.87|316.71|313.81|18
1645151050000|2022-02-18 02:24:10|316.72|313.82|316.72|313.82|316.72|313.82|316.72|313.82|1
1645151060000|2022-02-18 02:24:20|316.73|313.83|316.73|313.83|316.77|313.87|316.72|313.82|11
1645151070000|2022-02-18 02:24:30|316.75|313.85|316.79|313.89|316.8|313.9|316.74|313.84|14
1645151080000|2022-02-18 02:24:40|316.77|313.87|316.8|313.9|316.8|313.9|316.77|313.87|6
1645151090000|2022-02-18 02:24:50|316.79|313.89|316.79|313.89|316.79|313.89|316.79|313.89|1
1645151100000|2022-02-18 02:25:00|316.81|313.91|316.86|313.96|316.96|314.06|316.81|313.91|14
1645151110000|2022-02-18 02:25:10|316.85|313.95|316.84|313.94|316.85|313.95|316.82|313.92|13
1645151120000|2022-02-18 02:25:20|316.83|313.93|316.82|313.92|316.85|313.95|316.82|313.92|13
1645151130000|2022-02-18 02:25:30|316.81|313.91|316.71|313.81|316.81|313.91|316.63|313.73|24
1645151140000|2022-02-18 02:25:40|316.72|313.82|316.72|313.82|316.72|313.82|316.72|313.82|1
1645151150000|2022-02-18 02:25:50|316.71|313.81|316.57|313.67|316.72|313.82|316.55|313.65|21
1645151160000|2022-02-18 02:26:00|316.56|313.66|316.67|313.77|316.7|313.8|316.55|313.65|14
1645151170000|2022-02-18 02:26:10|316.66|313.76|316.65|313.75|316.67|313.77|316.65|313.75|4
1645151180000|2022-02-18 02:26:20|316.6|313.7|316.57|313.67|316.6|313.7|316.54|313.64|14
1645151190000|2022-02-18 02:26:30|316.58|313.68|316.6|313.7|316.61|313.71|316.57|313.67|14
1645151200000|2022-02-18 02:26:40|316.59|313.69|316.6|313.7|316.6|313.7|316.59|313.69|8
1645151210000|2022-02-18 02:26:50|316.61|313.71|316.57|313.67|316.61|313.71|316.56|313.66|10
1645151220000|2022-02-18 02:27:00|316.59|313.69|316.55|313.65|316.61|313.71|316.55|313.65|9
1645151230000|2022-02-18 02:27:10|316.56|313.66|316.5|313.6|316.56|313.66|316.46|313.56|17
1645151240000|2022-02-18 02:27:20|316.51|313.61|316.51|313.61|316.51|313.61|316.49|313.59|8
1645151250000|2022-02-18 02:27:30|316.5|313.6|316.33|313.43|316.5|313.6|316.3|313.4|11
1645151260000|2022-02-18 02:27:40|316.32|313.42|316.34|313.44|316.34|313.44|316.32|313.42|9
1645151270000|2022-02-18 02:27:50|316.33|313.43|316.33|313.43|316.34|313.44|316.31|313.41|17
1645151280000|2022-02-18 02:28:00|316.3|313.4|316.4|313.5|316.47|313.57|316.18|313.28|21
1645151290000|2022-02-18 02:28:10|316.38|313.48|316.39|313.49|316.41|313.51|316.38|313.48|10
1645151300000|2022-02-18 02:28:20|316.41|313.51|316.42|313.52|316.42|313.52|316.38|313.48|5
1645151310000|2022-02-18 02:28:30|316.4|313.5|316.55|313.65|316.6|313.7|316.39|313.49|16
1645151320000|2022-02-18 02:28:40|316.56|313.66|316.56|313.66|316.59|313.69|316.55|313.65|11
1645151330000|2022-02-18 02:28:50|316.55|313.65|316.58|313.68|316.58|313.68|316.55|313.65|9
1645151340000|2022-02-18 02:29:00|316.59|313.69|316.4|313.5|316.59|313.69|316.38|313.48|24
1645151350000|2022-02-18 02:29:10|316.39|313.49|316.4|313.5|316.4|313.5|316.39|313.49|2
1645151360000|2022-02-18 02:29:20|316.41|313.51|316.4|313.5|316.43|313.53|316.4|313.5|8
1645151370000|2022-02-18 02:29:30|316.41|313.51|316.24|313.34|316.41|313.51|316.23|313.33|19
1645151380000|2022-02-18 02:29:40|316.22|313.32|316.25|313.35|316.26|313.36|316.22|313.32|9
1645151390000|2022-02-18 02:29:50|316.24|313.34|316.33|313.43|316.33|313.43|316.24|313.34|7
1645151400000|2022-02-18 02:30:00|316.32|313.42|316.3|313.4|316.34|313.44|316.28|313.38|16
1645151410000|2022-02-18 02:30:10|316.33|313.43|316.32|313.42|316.34|313.44|316.3|313.4|8
1645151420000|2022-02-18 02:30:20|316.33|313.43|316.33|313.43|316.33|313.43|316.3|313.4|8
1645151430000|2022-02-18 02:30:30|316.32|313.42|316.47|313.57|316.47|313.57|316.32|313.42|17
1645151440000|2022-02-18 02:30:40|316.46|313.56|316.5|313.6|316.5|313.6|316.46|313.56|8
1645151450000|2022-02-18 02:30:50|316.6|313.7|316.49|313.59|316.62|313.72|316.49|313.59|28
1645151460000|2022-02-18 02:31:00|316.5|313.6|316.44|313.54|316.5|313.6|316.42|313.52|21
1645151470000|2022-02-18 02:31:10|316.43|313.53|316.44|313.54|316.45|313.55|316.43|313.53|7
1645151480000|2022-02-18 02:31:20|316.43|313.53|316.44|313.54|316.44|313.54|316.43|313.53|2
1645151490000|2022-02-18 02:31:30|316.43|313.53|316.46|313.56|316.51|313.61|316.43|313.53|7
1645151500000|2022-02-18 02:31:40|316.47|313.57|316.5|313.6|316.55|313.65|316.47|313.57|18
1645151510000|2022-02-18 02:31:50|316.53|313.63|316.5|313.6|316.57|313.67|316.5|313.6|26
1645151520000|2022-02-18 02:32:00|316.52|313.62|316.44|313.54|316.57|313.67|316.44|313.54|19
1645151530000|2022-02-18 02:32:10|316.45|313.55|316.44|313.54|316.46|313.56|316.43|313.53|15
1645151540000|2022-02-18 02:32:20|316.45|313.55|316.52|313.62|316.53|313.63|316.44|313.54|14
1645151550000|2022-02-18 02:32:30|316.53|313.63|316.54|313.64|316.56|313.66|316.53|313.63|12
1645151560000|2022-02-18 02:32:40|316.55|313.65|316.52|313.62|316.57|313.67|316.52|313.62|9
1645151570000|2022-02-18 02:32:50|316.53|313.63|316.53|313.63|316.53|313.63|316.53|313.63|1
1645151580000|2022-02-18 02:33:00|316.52|313.62|316.53|313.63|316.54|313.64|316.52|313.62|10
1645151590000|2022-02-18 02:33:10|316.52|313.62|316.43|313.53|316.54|313.64|316.43|313.53|11
1645151600000|2022-02-18 02:33:20|316.4|313.5|316.32|313.42|316.4|313.5|316.3|313.4|19
1645151610000|2022-02-18 02:33:30|316.33|313.43|316.29|313.39|316.33|313.43|316.27|313.37|9
1645151620000|2022-02-18 02:33:40|316.28|313.38|316.28|313.38|316.29|313.39|316.28|313.38|5
1645151630000|2022-02-18 02:33:50|316.27|313.37|316.26|313.36|316.28|313.38|316.26|313.36|4
1645151640000|2022-02-18 02:34:00|316.23|313.33|316.27|313.37|316.3|313.4|316.23|313.33|10
1645151650000|2022-02-18 02:34:10|316.26|313.36|316.27|313.37|316.3|313.4|316.25|313.35|7
1645151660000|2022-02-18 02:34:20|316.26|313.36|316.25|313.35|316.26|313.36|316.24|313.34|4
1645151670000|2022-02-18 02:34:30|316.26|313.36|316.27|313.37|316.29|313.39|316.25|313.35|11
1645151680000|2022-02-18 02:34:40|316.28|313.38|316.32|313.42|316.32|313.42|316.27|313.37|5
1645151690000|2022-02-18 02:34:50|316.31|313.41|316.31|313.41|316.32|313.42|316.3|313.4|7
1645151700000|2022-02-18 02:35:00|316.3|313.4|316.28|313.38|316.31|313.41|316.28|313.38|7
1645151710000|2022-02-18 02:35:10|316.29|313.39|316.22|313.32|316.3|313.4|316.22|313.32|13
1645151720000|2022-02-18 02:35:20|316.21|313.31|316.19|313.29|316.24|313.34|316.18|313.28|18
1645151730000|2022-02-18 02:35:30|316.21|313.31|316.17|313.27|316.24|313.34|316.16|313.26|13
1645151740000|2022-02-18 02:35:40|316.16|313.26|316.17|313.27|316.17|313.27|316.16|313.26|2
1645151760000|2022-02-18 02:36:00|316.16|313.26|316.08|313.18|316.18|313.28|316.07|313.17|15
1645151770000|2022-02-18 02:36:10|316.06|313.16|316.06|313.16|316.09|313.19|316.04|313.14|12
1645151780000|2022-02-18 02:36:20|316.05|313.15|315.91|313.01|316.06|313.16|315.91|313.01|7
1645151790000|2022-02-18 02:36:30|315.89|312.99|315.54|312.64|315.89|312.99|315.53|312.63|25
1645151800000|2022-02-18 02:36:40|315.52|312.62|315.45|312.55|315.52|312.62|315.45|312.55|13
1645151810000|2022-02-18 02:36:50|315.46|312.56|315.44|312.54|315.53|312.63|315.44|312.54|15
1645151820000|2022-02-18 02:37:00|315.43|312.53|315.34|312.44|315.45|312.55|315.34|312.44|14
1645151830000|2022-02-18 02:37:10|315.35|312.45|315.38|312.48|315.44|312.54|315.35|312.45|17
1645151840000|2022-02-18 02:37:20|315.39|312.49|315.36|312.46|315.42|312.52|315.35|312.45|11
1645151850000|2022-02-18 02:37:30|315.35|312.45|315.4|312.5|315.48|312.58|315.35|312.45|17
1645151860000|2022-02-18 02:37:40|315.39|312.49|315.36|312.46|315.39|312.49|315.34|312.44|5
1645151870000|2022-02-18 02:37:50|315.34|312.44|315.34|312.44|315.35|312.45|315.32|312.42|6
1645151880000|2022-02-18 02:38:00|315.38|312.48|315.4|312.5|315.5|312.6|315.38|312.48|28
1645151890000|2022-02-18 02:38:10|315.32|312.42|315.27|312.37|315.34|312.44|315.26|312.36|25
1645151900000|2022-02-18 02:38:20|315.28|312.38|315.27|312.37|315.31|312.41|315.27|312.37|17
1645151910000|2022-02-18 02:38:30|315.28|312.38|315.24|312.34|315.31|312.41|315.24|312.34|15
1645151920000|2022-02-18 02:38:40|315.21|312.31|315.27|312.37|315.3|312.4|315.21|312.31|18
1645151930000|2022-02-18 02:38:50|315.28|312.38|315.24|312.34|315.29|312.39|315.22|312.32|15
1645151940000|2022-02-18 02:39:00|315.26|312.36|315.26|312.36|315.28|312.38|315.23|312.33|11
1645151950000|2022-02-18 02:39:10|315.25|312.35|315.26|312.36|315.29|312.39|315.25|312.35|8
1645151960000|2022-02-18 02:39:20|315.27|312.37|315.27|312.37|315.27|312.37|315.27|312.37|1
1645151970000|2022-02-18 02:39:30|315.26|312.36|315.27|312.37|315.29|312.39|315.23|312.33|9
1645151980000|2022-02-18 02:39:40|315.26|312.36|315.27|312.37|315.28|312.38|315.24|312.34|13
1645151990000|2022-02-18 02:39:50|315.24|312.34|315.19|312.29|315.24|312.34|315.16|312.26|15
1645152000000|2022-02-18 02:40:00|315.18|312.28|315.18|312.28|315.19|312.29|315.16|312.26|10
1645152010000|2022-02-18 02:40:10|315.17|312.27|315.31|312.41|315.31|312.41|315.17|312.27|15
1645152020000|2022-02-18 02:40:20|315.3|312.4|315.19|312.29|315.32|312.42|315.14|312.24|23
1645152030000|2022-02-18 02:40:30|315.16|312.26|315.14|312.24|315.2|312.3|315.12|312.22|17
1645152040000|2022-02-18 02:40:40|315.1|312.2|314.98|312.08|315.1|312.2|314.89|311.99|30
1645152050000|2022-02-18 02:40:50|315.02|312.12|315.11|312.21|315.13|312.23|314.97|312.07|23
1645152060000|2022-02-18 02:41:00|315.12|312.22|315.14|312.24|315.15|312.25|315.09|312.19|13
1645152070000|2022-02-18 02:41:10|315.15|312.25|315.13|312.23|315.16|312.26|315.11|312.21|13
1645152080000|2022-02-18 02:41:20|315.14|312.24|315.19|312.29|315.22|312.32|315.11|312.21|21
1645152090000|2022-02-18 02:41:30|315.2|312.3|315.29|312.39|315.29|312.39|315.19|312.29|11
1645152100000|2022-02-18 02:41:40|315.3|312.4|315.22|312.32|315.31|312.41|315.18|312.28|15
1645152110000|2022-02-18 02:41:50|315.21|312.31|315.08|312.18|315.21|312.31|315.08|312.18|13
1645152120000|2022-02-18 02:42:00|315.1|312.2|315.11|312.21|315.13|312.23|315.08|312.18|19
1645152130000|2022-02-18 02:42:10|315.12|312.22|315.12|312.22|315.12|312.22|315.11|312.21|3
1645152140000|2022-02-18 02:42:20|315.11|312.21|315.11|312.21|315.12|312.22|315.09|312.19|10
1645152150000|2022-02-18 02:42:30|315.12|312.22|314.9|312|315.12|312.22|314.89|311.99|23
1645152160000|2022-02-18 02:42:40|314.92|312.02|314.94|312.04|314.95|312.05|314.9|312|14
1645152170000|2022-02-18 02:42:50|314.93|312.03|314.99|312.09|314.99|312.09|314.92|312.02|16
1645152180000|2022-02-18 02:43:00|314.92|312.02|314.99|312.09|315.02|312.12|314.91|312.01|18
1645152190000|2022-02-18 02:43:10|314.97|312.07|314.98|312.08|314.98|312.08|314.95|312.05|9
1645152200000|2022-02-18 02:43:20|314.97|312.07|315.01|312.11|315.08|312.18|314.97|312.07|21
1645152210000|2022-02-18 02:43:30|315.02|312.12|315|312.1|315.02|312.12|314.97|312.07|20
1645152220000|2022-02-18 02:43:40|314.98|312.08|315.26|312.36|315.33|312.43|314.98|312.08|30
1645152230000|2022-02-18 02:43:50|315.24|312.34|315.28|312.38|315.29|312.39|315.24|312.34|15
1645152240000|2022-02-18 02:44:00|315.27|312.37|315.46|312.56|315.46|312.56|315.27|312.37|15
1645152250000|2022-02-18 02:44:10|315.44|312.54|315.41|312.51|315.5|312.6|315.38|312.48|23
1645152260000|2022-02-18 02:44:20|315.39|312.49|315.4|312.5|315.43|312.53|315.38|312.48|10
1645152270000|2022-02-18 02:44:30|315.38|312.48|315.3|312.4|315.38|312.48|315.23|312.33|18
1645152280000|2022-02-18 02:44:40|315.29|312.39|315.31|312.41|315.32|312.42|315.27|312.37|16
1645152290000|2022-02-18 02:44:50|315.32|312.42|315.41|312.51|315.41|312.51|315.29|312.39|20
1645152300000|2022-02-18 02:45:00|315.39|312.49|315.48|312.58|315.52|312.62|315.36|312.46|31
1645152310000|2022-02-18 02:45:10|315.47|312.57|315.47|312.57|315.54|312.64|315.47|312.57|23
1645152320000|2022-02-18 02:45:20|315.48|312.58|315.39|312.49|315.48|312.58|315.38|312.48|12
1645152330000|2022-02-18 02:45:30|315.36|312.46|315.33|312.43|315.38|312.48|315.32|312.42|9
1645152340000|2022-02-18 02:45:40|315.36|312.46|315.33|312.43|315.36|312.46|315.25|312.35|16
1645152350000|2022-02-18 02:45:50|315.34|312.44|315.26|312.36|315.34|312.44|315.26|312.36|17
1645152360000|2022-02-18 02:46:00|315.27|312.37|315.28|312.38|315.29|312.39|315.27|312.37|3
1645152370000|2022-02-18 02:46:10|315.29|312.39|315.2|312.3|315.3|312.4|315.2|312.3|14
1645152380000|2022-02-18 02:46:20|315.18|312.28|315.18|312.28|315.2|312.3|315.17|312.27|7
1645152390000|2022-02-18 02:46:30|315.19|312.29|315.17|312.27|315.2|312.3|315.17|312.27|9
1645152400000|2022-02-18 02:46:40|315.18|312.28|315.08|312.18|315.18|312.28|315.07|312.17|9
1645152410000|2022-02-18 02:46:50|315.07|312.17|315.21|312.31|315.22|312.32|315.07|312.17|8
1645152420000|2022-02-18 02:47:00|315.19|312.29|315.16|312.26|315.21|312.31|315.16|312.26|10
1645152430000|2022-02-18 02:47:10|315.17|312.27|315.11|312.21|315.18|312.28|315.11|312.21|6
1645152440000|2022-02-18 02:47:20|315.14|312.24|315.28|312.38|315.33|312.43|315.14|312.24|28
1645152450000|2022-02-18 02:47:30|315.32|312.42|315.2|312.3|315.33|312.43|315.18|312.28|22
1645152460000|2022-02-18 02:47:40|315.19|312.29|315.16|312.26|315.19|312.29|315.15|312.25|13
1645152470000|2022-02-18 02:47:50|315.14|312.24|315.13|312.23|315.17|312.27|315.11|312.21|20
1645152480000|2022-02-18 02:48:00|315.14|312.24|315.22|312.32|315.22|312.32|315.11|312.21|11
1645152490000|2022-02-18 02:48:10|315.23|312.33|315.24|312.34|315.27|312.37|315.21|312.31|12
1645152500000|2022-02-18 02:48:20|315.25|312.35|315.26|312.36|315.26|312.36|315.25|312.35|2
1645152510000|2022-02-18 02:48:30|315.27|312.37|315.27|312.37|315.27|312.37|315.23|312.33|10
1645152520000|2022-02-18 02:48:40|315.25|312.35|315.2|312.3|315.27|312.37|315.19|312.29|22
1645152530000|2022-02-18 02:48:50|315.23|312.33|315.23|312.33|315.25|312.35|315.21|312.31|14
1645152540000|2022-02-18 02:49:00|315.24|312.34|315.25|312.35|315.25|312.35|315.23|312.33|9
1645152550000|2022-02-18 02:49:10|315.24|312.34|315.25|312.35|315.25|312.35|315.24|312.34|2
1645152560000|2022-02-18 02:49:20|315.3|312.4|315.33|312.43|315.33|312.43|315.3|312.4|6
1645152570000|2022-02-18 02:49:30|315.32|312.42|315.26|312.36|315.32|312.42|315.23|312.33|15
1645152580000|2022-02-18 02:49:40|315.25|312.35|315.25|312.35|315.27|312.37|315.23|312.33|10
1645152590000|2022-02-18 02:49:50|315.26|312.36|315.26|312.36|315.34|312.44|315.26|312.36|17
1645152600000|2022-02-18 02:50:00|315.27|312.37|315.25|312.35|315.27|312.37|315.25|312.35|5
1645152610000|2022-02-18 02:50:10|315.27|312.37|315.24|312.34|315.29|312.39|315.23|312.33|10
1645152620000|2022-02-18 02:50:20|315.26|312.36|315.23|312.33|315.26|312.36|315.23|312.33|5
1645152630000|2022-02-18 02:50:30|315.22|312.32|315.2|312.3|315.22|312.32|315.15|312.25|17
1645152640000|2022-02-18 02:50:40|315.16|312.26|315.2|312.3|315.2|312.3|315.14|312.24|9
1645152650000|2022-02-18 02:50:50|315.16|312.26|315.22|312.32|315.22|312.32|315.16|312.26|17
1645152660000|2022-02-18 02:51:00|315.23|312.33|315.21|312.31|315.23|312.33|315.2|312.3|7
1645152670000|2022-02-18 02:51:10|315.2|312.3|315.21|312.31|315.21|312.31|315.2|312.3|6
1645152680000|2022-02-18 02:51:20|315.17|312.27|315.18|312.28|315.2|312.3|315.15|312.25|9
1645152690000|2022-02-18 02:51:30|315.17|312.27|315.19|312.29|315.19|312.29|315.15|312.25|8
1645152700000|2022-02-18 02:51:40|315.18|312.28|315.15|312.25|315.19|312.29|315.14|312.24|10
1645152710000|2022-02-18 02:51:50|315.16|312.26|315.14|312.24|315.16|312.26|315.14|312.24|7
1645152720000|2022-02-18 02:52:00|315.15|312.25|315.15|312.25|315.15|312.25|315.15|312.25|1
1645152730000|2022-02-18 02:52:10|315.14|312.24|315.13|312.23|315.16|312.26|315.13|312.23|14
1645152740000|2022-02-18 02:52:20|315.16|312.26|315.13|312.23|315.16|312.26|315.09|312.19|15
1645152750000|2022-02-18 02:52:30|315.11|312.21|315.14|312.24|315.15|312.25|315.1|312.2|12
1645152760000|2022-02-18 02:52:40|315.15|312.25|315.28|312.38|315.28|312.38|315.14|312.24|11
1645152770000|2022-02-18 02:52:50|315.27|312.37|315.28|312.38|315.28|312.38|315.26|312.36|9
1645152780000|2022-02-18 02:53:00|315.29|312.39|315.28|312.38|315.3|312.4|315.26|312.36|11
1645152790000|2022-02-18 02:53:10|315.27|312.37|315.28|312.38|315.29|312.39|315.26|312.36|10
1645152800000|2022-02-18 02:53:20|315.27|312.37|315.48|312.58|315.51|312.61|315.27|312.37|22
1645152810000|2022-02-18 02:53:30|315.47|312.57|315.5|312.6|315.51|312.61|315.44|312.54|21
1645152820000|2022-02-18 02:53:40|315.47|312.57|315.49|312.59|315.5|312.6|315.44|312.54|20
1645152830000|2022-02-18 02:53:50|315.5|312.6|315.34|312.44|315.5|312.6|315.33|312.43|26
1645152840000|2022-02-18 02:54:00|315.36|312.46|315.38|312.48|315.38|312.48|315.36|312.46|5
1645152850000|2022-02-18 02:54:10|315.35|312.45|315.37|312.47|315.38|312.48|315.34|312.44|11
1645152860000|2022-02-18 02:54:20|315.38|312.48|315.37|312.47|315.38|312.48|315.34|312.44|11
1645152870000|2022-02-18 02:54:30|315.38|312.48|315.36|312.46|315.38|312.48|315.33|312.43|18
1645152880000|2022-02-18 02:54:40|315.37|312.47|315.35|312.45|315.38|312.48|315.34|312.44|8
1645152890000|2022-02-18 02:54:50|315.32|312.42|315.33|312.43|315.35|312.45|315.3|312.4|15
1645152900000|2022-02-18 02:55:00|315.3|312.4|315.29|312.39|315.33|312.43|315.29|312.39|10
1645152910000|2022-02-18 02:55:10|315.32|312.42|315.3|312.4|315.34|312.44|315.27|312.37|21
1645152920000|2022-02-18 02:55:20|315.28|312.38|315.25|312.35|315.3|312.4|315.25|312.35|9
1645152930000|2022-02-18 02:55:30|315.26|312.36|315.27|312.37|315.3|312.4|315.25|312.35|11
1645152940000|2022-02-18 02:55:40|315.31|312.41|315.29|312.39|315.31|312.41|315.26|312.36|9
1645152950000|2022-02-18 02:55:50|315.28|312.38|315.26|312.36|315.29|312.39|315.26|312.36|8
1645152960000|2022-02-18 02:56:00|315.27|312.37|315.29|312.39|315.32|312.42|315.27|312.37|11
1645152970000|2022-02-18 02:56:10|315.3|312.4|315.31|312.41|315.31|312.41|315.27|312.37|9
1645152980000|2022-02-18 02:56:20|315.28|312.38|315.32|312.42|315.32|312.42|315.28|312.38|14
1645152990000|2022-02-18 02:56:30|315.29|312.39|315.27|312.37|315.31|312.41|315.22|312.32|19
1645153000000|2022-02-18 02:56:40|315.26|312.36|315.33|312.43|315.36|312.46|315.26|312.36|12
1645153010000|2022-02-18 02:56:50|315.34|312.44|315.31|312.41|315.35|312.45|315.3|312.4|23
1645153020000|2022-02-18 02:57:00|315.27|312.37|315.27|312.37|315.3|312.4|315.24|312.34|16
1645153030000|2022-02-18 02:57:10|315.3|312.4|315.24|312.34|315.36|312.46|315.24|312.34|21
1645153040000|2022-02-18 02:57:20|315.23|312.33|315.29|312.39|315.32|312.42|315.2|312.3|17
1645153050000|2022-02-18 02:57:30|315.28|312.38|315.26|312.36|315.28|312.38|315.25|312.35|14
1645153060000|2022-02-18 02:57:40|315.27|312.37|315.27|312.37|315.29|312.39|315.26|312.36|14
1645153070000|2022-02-18 02:57:50|315.28|312.38|315.29|312.39|315.33|312.43|315.25|312.35|22
1645153080000|2022-02-18 02:58:00|315.3|312.4|315.3|312.4|315.32|312.42|315.25|312.35|18
1645153090000|2022-02-18 02:58:10|315.29|312.39|315.29|312.39|315.3|312.4|315.26|312.36|21
1645153100000|2022-02-18 02:58:20|315.28|312.38|315.24|312.34|315.29|312.39|315.22|312.32|18
1645153110000|2022-02-18 02:58:30|315.26|312.36|315.28|312.38|315.29|312.39|315.26|312.36|15
1645153120000|2022-02-18 02:58:40|315.29|312.39|315.48|312.58|315.49|312.59|315.29|312.39|19
1645153130000|2022-02-18 02:58:50|315.49|312.59|315.55|312.65|315.59|312.69|315.45|312.55|16
1645153140000|2022-02-18 02:59:00|315.56|312.66|315.68|312.78|315.7|312.8|315.56|312.66|18
1645153150000|2022-02-18 02:59:10|315.71|312.81|315.81|312.91|315.81|312.91|315.71|312.81|10
1645153160000|2022-02-18 02:59:20|315.82|312.92|315.88|312.98|315.97|313.07|315.82|312.92|21
1645153170000|2022-02-18 02:59:30|315.91|313.01|316.07|313.17|316.07|313.17|315.91|313.01|13
1645153180000|2022-02-18 02:59:40|316.08|313.18|316.08|313.18|316.08|313.18|316.07|313.17|5
1645153190000|2022-02-18 02:59:50|316.07|313.17|315.9|313|316.07|313.17|315.89|312.99|12
1645153200000|2022-02-18 03:00:00|315.89|312.99|316.02|313.12|316.05|313.15|315.86|312.96|14
1645153210000|2022-02-18 03:00:10|316.03|313.13|316.03|313.13|316.04|313.14|316|313.1|18
1645153220000|2022-02-18 03:00:20|316.04|313.14|316.02|313.12|316.04|313.14|316.01|313.11|12
1645153230000|2022-02-18 03:00:30|316.03|313.13|316.01|313.11|316.03|313.13|316.01|313.11|2
1645153240000|2022-02-18 03:00:40|316.02|313.12|315.98|313.08|316.03|313.13|315.96|313.06|11
1645153250000|2022-02-18 03:00:50|316.02|313.12|315.8|312.9|316.02|313.12|315.77|312.87|28
1645153260000|2022-02-18 03:01:00|315.81|312.91|315.81|312.91|315.87|312.97|315.78|312.88|28
1645153270000|2022-02-18 03:01:10|315.84|312.94|315.83|312.93|315.87|312.97|315.83|312.93|8
1645153280000|2022-02-18 03:01:20|315.84|312.94|315.84|312.94|315.87|312.97|315.82|312.92|6
1645153290000|2022-02-18 03:01:30|315.85|312.95|315.75|312.85|315.85|312.95|315.75|312.85|17
1645153300000|2022-02-18 03:01:40|315.76|312.86|315.78|312.88|315.79|312.89|315.72|312.82|16
1645153310000|2022-02-18 03:01:50|315.76|312.86|315.86|312.96|315.87|312.97|315.72|312.82|24
1645153320000|2022-02-18 03:02:00|315.87|312.97|315.96|313.06|315.98|313.08|315.86|312.96|18
1645153330000|2022-02-18 03:02:10|315.97|313.07|315.96|313.06|315.99|313.09|315.96|313.06|10
1645153340000|2022-02-18 03:02:20|315.97|313.07|315.95|313.05|315.98|313.08|315.94|313.04|8
1645153350000|2022-02-18 03:02:30|315.96|313.06|315.97|313.07|315.97|313.07|315.95|313.05|4
1645153360000|2022-02-18 03:02:40|315.96|313.06|315.94|313.04|315.97|313.07|315.94|313.04|6
1645153370000|2022-02-18 03:02:50|315.95|313.05|315.94|313.04|315.97|313.07|315.91|313.01|10
1645153380000|2022-02-18 03:03:00|315.95|313.05|315.94|313.04|315.96|313.06|315.93|313.03|12
1645153390000|2022-02-18 03:03:10|315.95|313.05|315.85|312.95|315.95|313.05|315.82|312.92|15
1645153400000|2022-02-18 03:03:20|315.88|312.98|315.77|312.87|315.89|312.99|315.76|312.86|27
1645153410000|2022-02-18 03:03:30|315.81|312.91|315.78|312.88|315.87|312.97|315.76|312.86|15
1645153420000|2022-02-18 03:03:40|315.79|312.89|315.76|312.86|315.79|312.89|315.75|312.85|18
1645153430000|2022-02-18 03:03:50|315.77|312.87|315.32|312.42|315.77|312.87|315.31|312.41|33
1645153440000|2022-02-18 03:04:00|315.33|312.43|315.22|312.32|315.33|312.43|315.19|312.29|22
1645153450000|2022-02-18 03:04:10|315.23|312.33|315.26|312.36|315.28|312.38|315.22|312.32|20
1645153460000|2022-02-18 03:04:20|315.24|312.34|315.17|312.27|315.24|312.34|315.12|312.22|21
1645153470000|2022-02-18 03:04:30|315.18|312.28|315.21|312.31|315.23|312.33|315.18|312.28|12
1645153480000|2022-02-18 03:04:40|315.18|312.28|315.1|312.2|315.2|312.3|315.05|312.15|23
1645153490000|2022-02-18 03:04:50|315.13|312.23|315.24|312.34|315.24|312.34|315.07|312.17|27
1645153500000|2022-02-18 03:05:00|315.21|312.31|315.38|312.48|315.46|312.56|315.21|312.31|30
1645153510000|2022-02-18 03:05:10|315.32|312.42|315.35|312.45|315.38|312.48|315.31|312.41|18
1645153520000|2022-02-18 03:05:20|315.29|312.39|315.31|312.41|315.31|312.41|315.28|312.38|13
1645153530000|2022-02-18 03:05:30|315.28|312.38|315.25|312.35|315.28|312.38|315.22|312.32|23
1645153540000|2022-02-18 03:05:40|315.26|312.36|315.44|312.54|315.51|312.61|315.25|312.35|23
1645153550000|2022-02-18 03:05:50|315.47|312.57|315.45|312.55|315.48|312.58|315.43|312.53|20
1645153560000|2022-02-18 03:06:00|315.43|312.53|315.38|312.48|315.43|312.53|315.38|312.48|4
1645153570000|2022-02-18 03:06:10|315.37|312.47|315.14|312.24|315.37|312.47|315.13|312.23|20
1645153580000|2022-02-18 03:06:20|315.13|312.23|315.24|312.34|315.24|312.34|315.07|312.17|21
1645153590000|2022-02-18 03:06:30|315.2|312.3|315.1|312.2|315.21|312.31|315.1|312.2|18
1645153600000|2022-02-18 03:06:40|315.09|312.19|315.15|312.25|315.15|312.25|315.09|312.19|10
1645153610000|2022-02-18 03:06:50|315.12|312.22|315.23|312.33|315.23|312.33|315.12|312.22|5
1645153620000|2022-02-18 03:07:00|315.19|312.29|315.14|312.24|315.25|312.35|315.14|312.24|17
1645153630000|2022-02-18 03:07:10|315.15|312.25|315.18|312.28|315.19|312.29|315.12|312.22|9
1645153640000|2022-02-18 03:07:20|315.19|312.29|315.46|312.56|315.46|312.56|315.14|312.24|21
1645153650000|2022-02-18 03:07:30|315.44|312.54|315.4|312.5|315.46|312.56|315.38|312.48|14
1645153660000|2022-02-18 03:07:40|315.44|312.54|315.45|312.55|315.45|312.55|315.44|312.54|2
1645153670000|2022-02-18 03:07:50|315.43|312.53|315.45|312.55|315.45|312.55|315.43|312.53|4
1645153680000|2022-02-18 03:08:00|315.46|312.56|315.39|312.49|315.46|312.56|315.38|312.48|9
1645153690000|2022-02-18 03:08:10|315.41|312.51|315.36|312.46|315.41|312.51|315.33|312.43|13
1645153700000|2022-02-18 03:08:20|315.35|312.45|315.48|312.58|315.48|312.58|315.35|312.45|25
1645153710000|2022-02-18 03:08:30|315.47|312.57|315.46|312.56|315.49|312.59|315.42|312.52|16
1645153720000|2022-02-18 03:08:40|315.47|312.57|315.46|312.56|315.5|312.6|315.44|312.54|14
1645153730000|2022-02-18 03:08:50|315.47|312.57|315.48|312.58|315.49|312.59|315.44|312.54|8
1645153740000|2022-02-18 03:09:00|315.44|312.54|315.45|312.55|315.46|312.56|315.41|312.51|10
1645153750000|2022-02-18 03:09:10|315.47|312.57|315.67|312.77|315.77|312.87|315.47|312.57|30
1645153760000|2022-02-18 03:09:20|315.66|312.76|315.74|312.84|315.74|312.84|315.61|312.71|19
1645153770000|2022-02-18 03:09:30|315.7|312.8|315.75|312.85|315.75|312.85|315.7|312.8|10
1645153780000|2022-02-18 03:09:40|315.76|312.86|315.73|312.83|315.76|312.86|315.72|312.82|9
1645153790000|2022-02-18 03:09:50|315.74|312.84|315.89|312.99|315.89|312.99|315.73|312.83|24
1645153800000|2022-02-18 03:10:00|315.9|313|315.83|312.93|315.93|313.03|315.81|312.91|22
1645153810000|2022-02-18 03:10:10|315.82|312.92|315.64|312.74|315.83|312.93|315.63|312.73|19
1645153820000|2022-02-18 03:10:20|315.69|312.79|315.68|312.78|315.76|312.86|315.67|312.77|15
1645153830000|2022-02-18 03:10:30|315.69|312.79|315.76|312.86|315.76|312.86|315.67|312.77|21
1645153840000|2022-02-18 03:10:40|315.74|312.84|315.6|312.7|315.74|312.84|315.6|312.7|16
1645153850000|2022-02-18 03:10:50|315.63|312.73|315.56|312.66|315.65|312.75|315.56|312.66|21
1645153860000|2022-02-18 03:11:00|315.54|312.64|315.56|312.66|315.63|312.73|315.52|312.62|22
1645153870000|2022-02-18 03:11:10|315.54|312.64|315.35|312.45|315.54|312.64|315.34|312.44|20
1645153880000|2022-02-18 03:11:20|315.34|312.44|315.32|312.42|315.39|312.49|315.3|312.4|18
1645153890000|2022-02-18 03:11:30|315.31|312.41|315.2|312.3|315.31|312.41|315.18|312.28|16
1645153900000|2022-02-18 03:11:40|315.14|312.24|315.2|312.3|315.25|312.35|315.14|312.24|15
1645153910000|2022-02-18 03:11:50|315.19|312.29|315.2|312.3|315.22|312.32|315.17|312.27|9
1645153920000|2022-02-18 03:12:00|315.21|312.31|315.36|312.46|315.37|312.47|315.21|312.31|10
1645153930000|2022-02-18 03:12:10|315.32|312.42|315.4|312.5|315.42|312.52|315.32|312.42|16
1645153940000|2022-02-18 03:12:20|315.39|312.49|315.43|312.53|315.43|312.53|315.35|312.45|13
1645153950000|2022-02-18 03:12:30|315.41|312.51|315.43|312.53|315.46|312.56|315.38|312.48|13
1645153960000|2022-02-18 03:12:40|315.42|312.52|315.59|312.69|315.59|312.69|315.38|312.48|19
1645153970000|2022-02-18 03:12:50|315.6|312.7|315.62|312.72|315.64|312.74|315.57|312.67|19
1645153980000|2022-02-18 03:13:00|315.63|312.73|315.48|312.58|315.67|312.77|315.48|312.58|24
1645153990000|2022-02-18 03:13:10|315.49|312.59|315.51|312.61|315.51|312.61|315.46|312.56|8
1645154000000|2022-02-18 03:13:20|315.5|312.6|315.43|312.53|315.51|312.61|315.39|312.49|14
1645154010000|2022-02-18 03:13:30|315.44|312.54|315.46|312.56|315.46|312.56|315.41|312.51|6
1645154020000|2022-02-18 03:13:40|315.45|312.55|315.34|312.44|315.46|312.56|315.28|312.38|19
1645154030000|2022-02-18 03:13:50|315.33|312.43|315.28|312.38|315.33|312.43|315.28|312.38|8
1645154040000|2022-02-18 03:14:00|315.31|312.41|315.27|312.37|315.31|312.41|315.27|312.37|6
1645154050000|2022-02-18 03:14:10|315.26|312.36|315.21|312.31|315.26|312.36|315.19|312.29|15
1645154060000|2022-02-18 03:14:20|315.2|312.3|315.26|312.36|315.26|312.36|315.2|312.3|21
1645154070000|2022-02-18 03:14:30|315.25|312.35|315.24|312.34|315.26|312.36|315.18|312.28|14
1645154080000|2022-02-18 03:14:40|315.23|312.33|315.12|312.22|315.25|312.35|315.12|312.22|22
1645154090000|2022-02-18 03:14:50|315.16|312.26|315.17|312.27|315.17|312.27|315.1|312.2|7
1645154100000|2022-02-18 03:15:00|315.16|312.26|315.33|312.43|315.33|312.43|315.15|312.25|14
1645154110000|2022-02-18 03:15:10|315.34|312.44|315.13|312.23|315.36|312.46|315.13|312.23|20
1645154120000|2022-02-18 03:15:20|315.14|312.24|315.13|312.23|315.14|312.24|315.12|312.22|4
1645154130000|2022-02-18 03:15:30|315.15|312.25|315.11|312.21|315.15|312.25|315.11|312.21|4
1645154140000|2022-02-18 03:15:40|315.12|312.22|315.11|312.21|315.12|312.22|315.11|312.21|6
1645154150000|2022-02-18 03:15:50|315.14|312.24|315.16|312.26|315.16|312.26|315.13|312.23|5
1645154160000|2022-02-18 03:16:00|315.13|312.23|315.21|312.31|315.23|312.33|315.13|312.23|12
1645154170000|2022-02-18 03:16:10|315.22|312.32|315.22|312.32|315.23|312.33|315.22|312.32|3
1645154180000|2022-02-18 03:16:20|315.19|312.29|315.07|312.17|315.19|312.29|315.04|312.14|18
1645154190000|2022-02-18 03:16:30|315.08|312.18|315.12|312.22|315.13|312.23|315.05|312.15|15
1645154200000|2022-02-18 03:16:40|315.16|312.26|315.21|312.31|315.25|312.35|315.16|312.26|10
1645154210000|2022-02-18 03:16:50|315.24|312.34|315.11|312.21|315.24|312.34|315.11|312.21|14
1645154220000|2022-02-18 03:17:00|315.13|312.23|315.05|312.15|315.13|312.23|315.04|312.14|18
1645154230000|2022-02-18 03:17:10|315.06|312.16|315.06|312.16|315.07|312.17|315.06|312.16|3
1645154240000|2022-02-18 03:17:20|315.03|312.13|315|312.1|315.03|312.13|314.98|312.08|13
1645154250000|2022-02-18 03:17:30|314.98|312.08|314.97|312.07|314.99|312.09|314.94|312.04|15
1645154260000|2022-02-18 03:17:40|314.99|312.09|314.95|312.05|314.99|312.09|314.95|312.05|5
1645154270000|2022-02-18 03:17:50|314.96|312.06|315.03|312.13|315.08|312.18|314.95|312.05|16
1645154280000|2022-02-18 03:18:00|315.04|312.14|315.07|312.17|315.07|312.17|314.98|312.08|11
1645154290000|2022-02-18 03:18:10|315.08|312.18|315.09|312.19|315.11|312.21|315.06|312.16|16
1645154300000|2022-02-18 03:18:20|315.08|312.18|315.1|312.2|315.11|312.21|315.06|312.16|18
1645154310000|2022-02-18 03:18:30|315.11|312.21|315.1|312.2|315.11|312.21|315.08|312.18|5
1645154320000|2022-02-18 03:18:40|315.11|312.21|314.94|312.04|315.11|312.21|314.94|312.04|30
1645154330000|2022-02-18 03:18:50|314.97|312.07|314.82|311.92|314.97|312.07|314.72|311.82|22
1645154340000|2022-02-18 03:19:00|314.81|311.91|314.74|311.84|314.86|311.96|314.74|311.84|17
1645154350000|2022-02-18 03:19:10|314.75|311.85|314.78|311.88|314.85|311.95|314.75|311.85|12
1645154360000|2022-02-18 03:19:20|314.77|311.87|314.58|311.68|314.81|311.91|314.58|311.68|24
1645154370000|2022-02-18 03:19:30|314.56|311.66|314.56|311.66|314.59|311.69|314.47|311.57|23
1645154380000|2022-02-18 03:19:40|314.57|311.67|314.63|311.73|314.63|311.73|314.54|311.64|20
1645154390000|2022-02-18 03:19:50|314.62|311.72|314.63|311.73|314.67|311.77|314.6|311.7|15
1645154400000|2022-02-18 03:20:00|314.61|311.71|314.48|311.58|314.62|311.72|314.47|311.57|23
1645154410000|2022-02-18 03:20:10|314.47|311.57|314.5|311.6|314.51|311.61|314.47|311.57|18
1645154420000|2022-02-18 03:20:20|314.49|311.59|314.45|311.55|314.49|311.59|314.36|311.46|23
1645154430000|2022-02-18 03:20:30|314.43|311.53|314.55|311.65|314.56|311.66|314.43|311.53|21
1645154440000|2022-02-18 03:20:40|314.52|311.62|314.54|311.64|314.55|311.65|314.52|311.62|18
1645154450000|2022-02-18 03:20:50|314.56|311.66|314.66|311.76|314.66|311.76|314.55|311.65|10
1645154460000|2022-02-18 03:21:00|314.67|311.77|314.71|311.81|314.8|311.9|314.66|311.76|23
1645154470000|2022-02-18 03:21:10|314.73|311.83|314.73|311.83|314.73|311.83|314.69|311.79|8
1645154480000|2022-02-18 03:21:20|314.72|311.82|314.72|311.82|314.74|311.84|314.68|311.78|15
1645154490000|2022-02-18 03:21:30|314.71|311.81|314.64|311.74|314.71|311.81|314.62|311.72|13
1645154500000|2022-02-18 03:21:40|314.63|311.73|314.56|311.66|314.64|311.74|314.56|311.66|13
1645154510000|2022-02-18 03:21:50|314.55|311.65|314.49|311.59|314.56|311.66|314.48|311.58|10
1645154520000|2022-02-18 03:22:00|314.47|311.57|314.43|311.53|314.47|311.57|314.38|311.48|16
1645154530000|2022-02-18 03:22:10|314.42|311.52|314.41|311.51|314.43|311.53|314.4|311.5|10
1645154540000|2022-02-18 03:22:20|314.4|311.5|314.48|311.58|314.48|311.58|314.4|311.5|5
1645154550000|2022-02-18 03:22:30|314.49|311.59|314.55|311.65|314.59|311.69|314.46|311.56|14
1645154560000|2022-02-18 03:22:40|314.52|311.62|314.62|311.72|314.62|311.72|314.44|311.54|17
1645154570000|2022-02-18 03:22:50|314.59|311.69|314.53|311.63|314.6|311.7|314.53|311.63|15
1645154580000|2022-02-18 03:23:00|314.57|311.67|314.59|311.69|314.61|311.71|314.54|311.64|15
1645154590000|2022-02-18 03:23:10|314.6|311.7|314.75|311.85|314.78|311.88|314.59|311.69|29
1645154600000|2022-02-18 03:23:20|314.74|311.84|314.78|311.88|314.79|311.89|314.73|311.83|19
1645154610000|2022-02-18 03:23:30|314.79|311.89|314.79|311.89|314.79|311.89|314.76|311.86|12
1645154620000|2022-02-18 03:23:40|314.78|311.88|314.79|311.89|314.79|311.89|314.76|311.86|10
1645154630000|2022-02-18 03:23:50|314.78|311.88|314.78|311.88|314.79|311.89|314.77|311.87|6
1645154640000|2022-02-18 03:24:00|314.8|311.9|314.69|311.79|314.8|311.9|314.56|311.66|23
1645154650000|2022-02-18 03:24:10|314.68|311.78|314.64|311.74|314.69|311.79|314.59|311.69|14
1645154660000|2022-02-18 03:24:20|314.63|311.73|314.68|311.78|314.7|311.8|314.63|311.73|20
1645154670000|2022-02-18 03:24:30|314.69|311.79|314.82|311.92|314.82|311.92|314.68|311.78|21
1645154680000|2022-02-18 03:24:40|314.81|311.91|314.81|311.91|314.84|311.94|314.78|311.88|19
1645154690000|2022-02-18 03:24:50|314.8|311.9|314.79|311.89|314.84|311.94|314.79|311.89|14
1645154700000|2022-02-18 03:25:00|314.82|311.92|314.82|311.92|314.84|311.94|314.81|311.91|10
1645154710000|2022-02-18 03:25:10|314.83|311.93|314.8|311.9|314.84|311.94|314.79|311.89|15
1645154720000|2022-02-18 03:25:20|314.81|311.91|315.16|312.26|315.18|312.28|314.81|311.91|21
1645154730000|2022-02-18 03:25:30|315.17|312.27|315.22|312.32|315.24|312.34|315.17|312.27|16
1645154740000|2022-02-18 03:25:40|315.21|312.31|315.37|312.47|315.37|312.47|315.21|312.31|17
1645154750000|2022-02-18 03:25:50|315.36|312.46|315.23|312.33|315.37|312.47|315.17|312.27|15
1645154760000|2022-02-18 03:26:00|315.24|312.34|315.24|312.34|315.28|312.38|315.23|312.33|14
1645154770000|2022-02-18 03:26:10|315.25|312.35|315.25|312.35|315.25|312.35|315.25|312.35|1
1645154780000|2022-02-18 03:26:20|315.26|312.36|315.15|312.25|315.27|312.37|315.15|312.25|16
1645154790000|2022-02-18 03:26:30|315.16|312.26|315.02|312.12|315.16|312.26|314.95|312.05|22
1645154800000|2022-02-18 03:26:40|315.03|312.13|315.01|312.11|315.05|312.15|315.01|312.11|15
1645154810000|2022-02-18 03:26:50|315.06|312.16|315.06|312.16|315.1|312.2|315|312.1|12
1645154820000|2022-02-18 03:27:00|315.09|312.19|315.07|312.17|315.11|312.21|315.05|312.15|17
1645154830000|2022-02-18 03:27:10|315.08|312.18|315.07|312.17|315.08|312.18|315.05|312.15|14
1645154840000|2022-02-18 03:27:20|315.06|312.16|315.04|312.14|315.08|312.18|315.02|312.12|10
1645154850000|2022-02-18 03:27:30|315.01|312.11|315.05|312.15|315.05|312.15|315|312.1|7
1645154860000|2022-02-18 03:27:40|315.06|312.16|315.09|312.19|315.09|312.19|315.06|312.16|6
1645154870000|2022-02-18 03:27:50|315.1|312.2|315.1|312.2|315.11|312.21|315.08|312.18|16
1645154880000|2022-02-18 03:28:00|315.09|312.19|315.1|312.2|315.11|312.21|315.08|312.18|19
1645154890000|2022-02-18 03:28:10|315.09|312.19|315.19|312.29|315.23|312.33|315.09|312.19|15
1645154900000|2022-02-18 03:28:20|315.22|312.32|315.25|312.35|315.27|312.37|315.17|312.27|17
1645154910000|2022-02-18 03:28:30|315.24|312.34|315.3|312.4|315.37|312.47|315.24|312.34|20
1645154920000|2022-02-18 03:28:40|315.31|312.41|315.31|312.41|315.35|312.45|315.26|312.36|15
1645154930000|2022-02-18 03:28:50|315.35|312.45|315.33|312.43|315.35|312.45|315.29|312.39|16
1645154940000|2022-02-18 03:29:00|315.34|312.44|315.35|312.45|315.35|312.45|315.29|312.39|11
1645154950000|2022-02-18 03:29:10|315.32|312.42|315.37|312.47|315.37|312.47|315.3|312.4|16
1645154960000|2022-02-18 03:29:20|315.31|312.41|315.32|312.42|315.38|312.48|315.27|312.37|13
1645154970000|2022-02-18 03:29:30|315.3|312.4|315.32|312.42|315.38|312.48|315.26|312.36|24
1645154980000|2022-02-18 03:29:40|315.3|312.4|315.34|312.44|315.34|312.44|315.28|312.38|12
1645154990000|2022-02-18 03:29:50|315.33|312.43|315.31|312.41|315.4|312.5|315.23|312.33|21
1645155000000|2022-02-18 03:30:00|315.32|312.42|315.34|312.44|315.38|312.48|315.32|312.42|14
1645155010000|2022-02-18 03:30:10|315.31|312.41|315.48|312.58|315.48|312.58|315.31|312.41|22
1645155020000|2022-02-18 03:30:20|315.44|312.54|315.37|312.47|315.45|312.55|315.35|312.45|19
1645155030000|2022-02-18 03:30:30|315.25|312.35|315.46|312.56|315.48|312.58|315.25|312.35|27
1645155040000|2022-02-18 03:30:40|315.47|312.57|315.41|312.51|315.48|312.58|315.39|312.49|13
1645155050000|2022-02-18 03:30:50|315.39|312.49|315.42|312.52|315.46|312.56|315.39|312.49|11
1645155060000|2022-02-18 03:31:00|315.43|312.53|315.46|312.56|315.47|312.57|315.43|312.53|6
1645155070000|2022-02-18 03:31:10|315.47|312.57|315.5|312.6|315.5|312.6|315.44|312.54|14
1645155080000|2022-02-18 03:31:20|315.48|312.58|315.51|312.61|315.51|312.61|315.48|312.58|13
1645155090000|2022-02-18 03:31:30|315.5|312.6|315.43|312.53|315.5|312.6|315.34|312.44|17
1645155100000|2022-02-18 03:31:40|315.44|312.54|315.43|312.53|315.51|312.61|315.42|312.52|22
1645155110000|2022-02-18 03:31:50|315.5|312.6|315.51|312.61|315.51|312.61|315.45|312.55|16
1645155120000|2022-02-18 03:32:00|315.48|312.58|315.49|312.59|315.51|312.61|315.48|312.58|12
1645155130000|2022-02-18 03:32:10|315.5|312.6|315.5|312.6|315.5|312.6|315.48|312.58|5
1645155140000|2022-02-18 03:32:20|315.49|312.59|315.5|312.6|315.51|312.61|315.49|312.59|7
1645155150000|2022-02-18 03:32:30|315.51|312.61|315.52|312.62|315.53|312.63|315.47|312.57|14
1645155160000|2022-02-18 03:32:40|315.48|312.58|315.6|312.7|315.61|312.71|315.47|312.57|18
1645155170000|2022-02-18 03:32:50|315.59|312.69|315.58|312.68|315.61|312.71|315.57|312.67|9
1645155180000|2022-02-18 03:33:00|315.59|312.69|315.65|312.75|315.65|312.75|315.57|312.67|10
1645155190000|2022-02-18 03:33:10|315.63|312.73|315.68|312.78|315.68|312.78|315.62|312.72|3
1645155210000|2022-02-18 03:33:30|315.71|312.81|315.88|312.98|315.9|313|315.67|312.77|21
1645155220000|2022-02-18 03:33:40|315.87|312.97|315.82|312.92|315.92|313.02|315.81|312.91|21
1645155230000|2022-02-18 03:33:50|315.81|312.91|315.8|312.9|315.81|312.91|315.8|312.9|2
1645155240000|2022-02-18 03:34:00|315.81|312.91|315.72|312.82|315.81|312.91|315.7|312.8|16
1645155250000|2022-02-18 03:34:10|315.71|312.81|315.65|312.75|315.71|312.81|315.62|312.72|14
1645155260000|2022-02-18 03:34:20|315.64|312.74|315.64|312.74|315.64|312.74|315.64|312.74|1
1645155270000|2022-02-18 03:34:30|315.63|312.73|315.46|312.56|315.64|312.74|315.46|312.56|7
1645155280000|2022-02-18 03:34:40|315.47|312.57|315.47|312.57|315.49|312.59|315.46|312.56|9
1645155290000|2022-02-18 03:34:50|315.46|312.56|315.53|312.63|315.53|312.63|315.37|312.47|22
1645155300000|2022-02-18 03:35:00|315.51|312.61|315.52|312.62|315.52|312.62|315.46|312.56|22
1645155310000|2022-02-18 03:35:10|315.49|312.59|315.49|312.59|315.51|312.61|315.42|312.52|13
1645155320000|2022-02-18 03:35:20|315.45|312.55|315.32|312.42|315.49|312.59|315.32|312.42|17
1645155330000|2022-02-18 03:35:30|315.3|312.4|315.32|312.42|315.32|312.42|315.29|312.39|4
1645155340000|2022-02-18 03:35:40|315.31|312.41|315.3|312.4|315.31|312.41|315.3|312.4|10
1645155350000|2022-02-18 03:35:50|315.31|312.41|315.29|312.39|315.31|312.41|315.25|312.35|10
1645155360000|2022-02-18 03:36:00|315.25|312.35|315.1|312.2|315.29|312.39|315.09|312.19|16
1645155370000|2022-02-18 03:36:10|315.09|312.19|315.05|312.15|315.11|312.21|315.02|312.12|24
1645155380000|2022-02-18 03:36:20|315.04|312.14|315.05|312.15|315.09|312.19|315.04|312.14|13
1645155390000|2022-02-18 03:36:30|315.04|312.14|315.07|312.17|315.14|312.24|315.04|312.14|25
1645155400000|2022-02-18 03:36:40|315.09|312.19|315.04|312.14|315.09|312.19|315.03|312.13|10
1645155410000|2022-02-18 03:36:50|315.03|312.13|315.01|312.11|315.05|312.15|315|312.1|6
1645155420000|2022-02-18 03:37:00|315.03|312.13|314.98|312.08|315.06|312.16|314.98|312.08|18
1645155430000|2022-02-18 03:37:10|315|312.1|315.03|312.13|315.06|312.16|315|312.1|15
1645155440000|2022-02-18 03:37:20|315.02|312.12|315.02|312.12|315.03|312.13|315.02|312.12|3
1645155450000|2022-02-18 03:37:30|315.03|312.13|315.02|312.12|315.04|312.14|315.01|312.11|8
1645155460000|2022-02-18 03:37:40|315.01|312.11|315.03|312.13|315.06|312.16|314.99|312.09|17
1645155470000|2022-02-18 03:37:50|315.04|312.14|315.18|312.28|315.21|312.31|315.03|312.13|27
1645155480000|2022-02-18 03:38:00|315.17|312.27|315.19|312.29|315.19|312.29|315.14|312.24|18
1645155490000|2022-02-18 03:38:10|315.22|312.32|315.15|312.25|315.22|312.32|315.15|312.25|10
1645155500000|2022-02-18 03:38:20|315.19|312.29|315.17|312.27|315.19|312.29|315.14|312.24|10
1645155510000|2022-02-18 03:38:30|315.16|312.26|315.17|312.27|315.17|312.27|315.15|312.25|6
1645155520000|2022-02-18 03:38:40|315.14|312.24|315.28|312.38|315.3|312.4|315.13|312.23|10
1645155530000|2022-02-18 03:38:50|315.35|312.45|315.27|312.37|315.35|312.45|315.24|312.34|7
1645155540000|2022-02-18 03:39:00|315.28|312.38|315.22|312.32|315.38|312.48|315.21|312.31|18
1645155550000|2022-02-18 03:39:10|315.17|312.27|315.13|312.23|315.24|312.34|315.08|312.18|27
1645155560000|2022-02-18 03:39:20|315.11|312.21|315.1|312.2|315.19|312.29|315.1|312.2|12
1645155570000|2022-02-18 03:39:30|315.13|312.23|315.11|312.21|315.13|312.23|315.1|312.2|7
1645155580000|2022-02-18 03:39:40|315.1|312.2|315.03|312.13|315.11|312.21|315.02|312.12|11
1645155590000|2022-02-18 03:39:50|315.02|312.12|315.01|312.11|315.06|312.16|314.98|312.08|12
1645155600000|2022-02-18 03:40:00|315|312.1|315|312.1|315.02|312.12|314.95|312.05|18
1645155610000|2022-02-18 03:40:10|314.99|312.09|315.04|312.14|315.04|312.14|314.95|312.05|16
1645155620000|2022-02-18 03:40:20|315.02|312.12|315.05|312.15|315.05|312.15|314.96|312.06|15
1645155630000|2022-02-18 03:40:30|315.02|312.12|315.03|312.13|315.04|312.14|314.98|312.08|10
1645155640000|2022-02-18 03:40:40|315.02|312.12|315.08|312.18|315.11|312.21|315.02|312.12|16
1645155650000|2022-02-18 03:40:50|315.11|312.21|315.08|312.18|315.12|312.22|315.07|312.17|10
1645155660000|2022-02-18 03:41:00|315.09|312.19|315.08|312.18|315.09|312.19|315.05|312.15|6
1645155670000|2022-02-18 03:41:10|315.09|312.19|315.12|312.22|315.12|312.22|315.02|312.12|16
1645155680000|2022-02-18 03:41:20|315.11|312.21|315.08|312.18|315.13|312.23|315.07|312.17|17
1645155690000|2022-02-18 03:41:30|315.09|312.19|315.08|312.18|315.13|312.23|315.08|312.18|13
1645155700000|2022-02-18 03:41:40|315.07|312.17|315|312.1|315.12|312.22|315|312.1|18
1645155710000|2022-02-18 03:41:50|314.99|312.09|314.96|312.06|315.03|312.13|314.96|312.06|17
1645155720000|2022-02-18 03:42:00|315.01|312.11|314.9|312|315.01|312.11|314.77|311.87|29
1645155730000|2022-02-18 03:42:10|314.89|311.99|314.82|311.92|314.92|312.02|314.81|311.91|28
1645155740000|2022-02-18 03:42:20|314.83|311.93|314.83|311.93|314.87|311.97|314.79|311.89|17
1645155750000|2022-02-18 03:42:30|314.8|311.9|314.8|311.9|314.83|311.93|314.76|311.86|20
1645155760000|2022-02-18 03:42:40|314.79|311.89|314.82|311.92|314.84|311.94|314.78|311.88|18
1645155770000|2022-02-18 03:42:50|314.81|311.91|314.8|311.9|314.82|311.92|314.79|311.89|7
1645155780000|2022-02-18 03:43:00|314.81|311.91|314.94|312.04|314.98|312.08|314.79|311.89|14
1645155790000|2022-02-18 03:43:10|314.95|312.05|314.78|311.88|314.95|312.05|314.74|311.84|16
1645155800000|2022-02-18 03:43:20|314.79|311.89|314.79|311.89|314.84|311.94|314.76|311.86|19
1645155810000|2022-02-18 03:43:30|314.78|311.88|314.76|311.86|314.8|311.9|314.75|311.85|22
1645155820000|2022-02-18 03:43:40|314.77|311.87|314.71|311.81|314.77|311.87|314.68|311.78|23
1645155830000|2022-02-18 03:43:50|314.72|311.82|314.63|311.73|314.74|311.84|314.62|311.72|20
1645155840000|2022-02-18 03:44:00|314.6|311.7|314.56|311.66|314.61|311.71|314.43|311.53|25
1645155850000|2022-02-18 03:44:10|314.53|311.63|314.6|311.7|314.62|311.72|314.5|311.6|11
1645155860000|2022-02-18 03:44:20|314.58|311.68|314.72|311.82|314.76|311.86|314.58|311.68|19
1645155870000|2022-02-18 03:44:30|314.68|311.78|314.97|312.07|314.98|312.08|314.68|311.78|21
1645155880000|2022-02-18 03:44:40|314.98|312.08|315.06|312.16|315.07|312.17|314.98|312.08|18
1645155890000|2022-02-18 03:44:50|315.02|312.12|315.04|312.14|315.06|312.16|315|312.1|9
1645155900000|2022-02-18 03:45:00|315.08|312.18|315.05|312.15|315.15|312.25|315.04|312.14|16
1645155910000|2022-02-18 03:45:10|315.02|312.12|315|312.1|315.02|312.12|314.93|312.03|12
1645155920000|2022-02-18 03:45:20|314.99|312.09|315.01|312.11|315.02|312.12|314.89|311.99|15
1645155930000|2022-02-18 03:45:30|314.94|312.04|314.96|312.06|315.02|312.12|314.93|312.03|21
1645155940000|2022-02-18 03:45:40|314.95|312.05|314.97|312.07|314.97|312.07|314.95|312.05|3
1645155950000|2022-02-18 03:45:50|314.85|311.95|314.95|312.05|314.97|312.07|314.85|311.95|18
1645155960000|2022-02-18 03:46:00|314.94|312.04|314.9|312|315|312.1|314.9|312|16
1645155970000|2022-02-18 03:46:10|314.88|311.98|314.8|311.9|314.88|311.98|314.78|311.88|17
1645155980000|2022-02-18 03:46:20|314.81|311.91|314.89|311.99|314.95|312.05|314.71|311.81|19
1645155990000|2022-02-18 03:46:30|314.9|312|314.94|312.04|314.96|312.06|314.82|311.92|18
1645156000000|2022-02-18 03:46:40|314.95|312.05|314.98|312.08|315.04|312.14|314.9|312|16
1645156010000|2022-02-18 03:46:50|314.97|312.07|314.96|312.06|315.03|312.13|314.93|312.03|14
1645156020000|2022-02-18 03:47:00|314.94|312.04|315.04|312.14|315.05|312.15|314.94|312.04|13
1645156030000|2022-02-18 03:47:10|315.05|312.15|315.06|312.16|315.06|312.16|315.04|312.14|7
1645156040000|2022-02-18 03:47:20|315.04|312.14|315.05|312.15|315.08|312.18|315.02|312.12|9
1645156050000|2022-02-18 03:47:30|315.03|312.13|315.06|312.16|315.08|312.18|315|312.1|12
1645156060000|2022-02-18 03:47:40|315.05|312.15|314.92|312.02|315.06|312.16|314.9|312|13
1645156070000|2022-02-18 03:47:50|314.93|312.03|314.91|312.01|314.93|312.03|314.88|311.98|15
1645156080000|2022-02-18 03:48:00|314.9|312|314.87|311.97|314.92|312.02|314.87|311.97|13
1645156090000|2022-02-18 03:48:10|314.89|311.99|314.91|312.01|314.91|312.01|314.88|311.98|9
1645156100000|2022-02-18 03:48:20|314.9|312|314.94|312.04|314.99|312.09|314.9|312|13
1645156110000|2022-02-18 03:48:30|314.93|312.03|314.95|312.05|314.96|312.06|314.91|312.01|12
1645156120000|2022-02-18 03:48:40|314.93|312.03|314.96|312.06|315|312.1|314.92|312.02|14
1645156130000|2022-02-18 03:48:50|314.97|312.07|314.99|312.09|315|312.1|314.94|312.04|10
1645156140000|2022-02-18 03:49:00|314.96|312.06|315.11|312.21|315.14|312.24|314.96|312.06|22
1645156150000|2022-02-18 03:49:10|315.12|312.22|314.99|312.09|315.12|312.22|314.98|312.08|22
1645156160000|2022-02-18 03:49:20|315|312.1|314.9|312|315.01|312.11|314.88|311.98|21
1645156170000|2022-02-18 03:49:30|314.88|311.98|314.9|312|314.91|312.01|314.88|311.98|9
1645156180000|2022-02-18 03:49:40|314.87|311.97|314.96|312.06|315|312.1|314.87|311.97|17
1645156190000|2022-02-18 03:49:50|314.97|312.07|314.98|312.08|315|312.1|314.94|312.04|10
1645156200000|2022-02-18 03:50:00|314.97|312.07|315.01|312.11|315.04|312.14|314.96|312.06|16
1645156210000|2022-02-18 03:50:10|315.02|312.12|315.04|312.14|315.07|312.17|314.98|312.08|11
1645156220000|2022-02-18 03:50:20|315.03|312.13|315.07|312.17|315.07|312.17|314.96|312.06|13
1645156230000|2022-02-18 03:50:30|315.06|312.16|315.03|312.13|315.08|312.18|315.03|312.13|13
1645156240000|2022-02-18 03:50:40|315.02|312.12|315.03|312.13|315.04|312.14|315|312.1|12
1645156250000|2022-02-18 03:50:50|315.02|312.12|315.09|312.19|315.09|312.19|315.01|312.11|12
1645156260000|2022-02-18 03:51:00|315.07|312.17|315.23|312.33|315.27|312.37|315.06|312.16|21
1645156270000|2022-02-18 03:51:10|315.21|312.31|315.24|312.34|315.27|312.37|315.19|312.29|19
1645156280000|2022-02-18 03:51:20|315.25|312.35|315.51|312.61|315.53|312.63|315.24|312.34|19
1645156290000|2022-02-18 03:51:30|315.53|312.63|315.33|312.43|315.53|312.63|315.31|312.41|13
1645156300000|2022-02-18 03:51:40|315.34|312.44|315.41|312.51|315.44|312.54|315.34|312.44|8
1645156310000|2022-02-18 03:51:50|315.38|312.48|315.48|312.58|315.5|312.6|315.36|312.46|23
1645156320000|2022-02-18 03:52:00|315.47|312.57|315.44|312.54|315.47|312.57|315.38|312.48|16
1645156330000|2022-02-18 03:52:10|315.43|312.53|315.41|312.51|315.49|312.59|315.39|312.49|22
1645156340000|2022-02-18 03:52:20|315.42|312.52|315.44|312.54|315.46|312.56|315.38|312.48|12
1645156350000|2022-02-18 03:52:30|315.45|312.55|315.51|312.61|315.52|312.62|315.35|312.45|12
1645156360000|2022-02-18 03:52:40|315.45|312.55|315.49|312.59|315.52|312.62|315.43|312.53|19
1645156370000|2022-02-18 03:52:50|315.5|312.6|315.47|312.57|315.51|312.61|315.47|312.57|5
1645156380000|2022-02-18 03:53:00|315.46|312.56|315.41|312.51|315.46|312.56|315.4|312.5|6
1645156390000|2022-02-18 03:53:10|315.44|312.54|315.4|312.5|315.45|312.55|315.4|312.5|7
1645156400000|2022-02-18 03:53:20|315.46|312.56|315.44|312.54|315.46|312.56|315.42|312.52|4
1645156410000|2022-02-18 03:53:30|315.45|312.55|315.53|312.63|315.53|312.63|315.43|312.53|11
1645156420000|2022-02-18 03:53:40|315.48|312.58|315.47|312.57|315.49|312.59|315.46|312.56|13
1645156430000|2022-02-18 03:53:50|315.48|312.58|315.44|312.54|315.5|312.6|315.44|312.54|18
1645156440000|2022-02-18 03:54:00|315.45|312.55|315.51|312.61|315.51|312.61|315.44|312.54|19
1645156450000|2022-02-18 03:54:10|315.48|312.58|315.52|312.62|315.55|312.65|315.45|312.55|13
1645156460000|2022-02-18 03:54:20|315.53|312.63|315.51|312.61|315.55|312.65|315.49|312.59|7
1645156470000|2022-02-18 03:54:30|315.52|312.62|315.53|312.63|315.53|312.63|315.47|312.57|19
1645156480000|2022-02-18 03:54:40|315.5|312.6|315.52|312.62|315.53|312.63|315.5|312.6|6
1645156490000|2022-02-18 03:54:50|315.51|312.61|315.53|312.63|315.53|312.63|315.49|312.59|16
1645156500000|2022-02-18 03:55:00|315.51|312.61|315.53|312.63|315.53|312.63|315.5|312.6|10
1645156510000|2022-02-18 03:55:10|315.52|312.62|315.52|312.62|315.53|312.63|315.51|312.61|7
1645156520000|2022-02-18 03:55:20|315.53|312.63|315.49|312.59|315.53|312.63|315.48|312.58|12
1645156530000|2022-02-18 03:55:30|315.5|312.6|315.46|312.56|315.5|312.6|315.46|312.56|7
1645156540000|2022-02-18 03:55:40|315.47|312.57|315.46|312.56|315.49|312.59|315.45|312.55|9
1645156550000|2022-02-18 03:55:50|315.48|312.58|315.48|312.58|315.48|312.58|315.45|312.55|8
1645156560000|2022-02-18 03:56:00|315.45|312.55|315.49|312.59|315.49|312.59|315.45|312.55|4
1645156570000|2022-02-18 03:56:10|315.5|312.6|315.5|312.6|315.5|312.6|315.48|312.58|3
1645156580000|2022-02-18 03:56:20|315.48|312.58|315.5|312.6|315.5|312.6|315.47|312.57|9
1645156590000|2022-02-18 03:56:30|315.48|312.58|315.48|312.58|315.5|312.6|315.48|312.58|11
1645156600000|2022-02-18 03:56:40|315.49|312.59|315.5|312.6|315.51|312.61|315.47|312.57|12
1645156610000|2022-02-18 03:56:50|315.51|312.61|315.49|312.59|315.51|312.61|315.48|312.58|8
1645156620000|2022-02-18 03:57:00|315.5|312.6|315.28|312.38|315.51|312.61|315.28|312.38|17
1645156630000|2022-02-18 03:57:10|315.29|312.39|315.28|312.38|315.29|312.39|315.27|312.37|8
1645156640000|2022-02-18 03:57:20|315.27|312.37|315.29|312.39|315.3|312.4|315.27|312.37|8
1645156650000|2022-02-18 03:57:30|315.25|312.35|315.24|312.34|315.26|312.36|315.23|312.33|9
1645156660000|2022-02-18 03:57:40|315.23|312.33|315.26|312.36|315.27|312.37|315.23|312.33|11
1645156670000|2022-02-18 03:57:50|315.25|312.35|315.23|312.33|315.26|312.36|315.17|312.27|8
1645156680000|2022-02-18 03:58:00|315.13|312.23|315.22|312.32|315.22|312.32|315.13|312.23|7
1645156690000|2022-02-18 03:58:10|315.23|312.33|315.33|312.43|315.4|312.5|315.23|312.33|22
1645156700000|2022-02-18 03:58:20|315.32|312.42|315.33|312.43|315.34|312.44|315.27|312.37|13
1645156710000|2022-02-18 03:58:30|315.27|312.37|315.34|312.44|315.37|312.47|315.27|312.37|17
1645156720000|2022-02-18 03:58:40|315.28|312.38|315.29|312.39|315.34|312.44|315.25|312.35|15
1645156730000|2022-02-18 03:58:50|315.24|312.34|315.3|312.4|315.3|312.4|315.24|312.34|13
1645156740000|2022-02-18 03:59:00|315.28|312.38|315.28|312.38|315.3|312.4|315.26|312.36|10
1645156750000|2022-02-18 03:59:10|315.26|312.36|315.26|312.36|315.27|312.37|315.26|312.36|3
1645156760000|2022-02-18 03:59:20|315.28|312.38|315.37|312.47|315.37|312.47|315.28|312.38|10
1645156770000|2022-02-18 03:59:30|315.36|312.46|315.32|312.42|315.4|312.5|315.32|312.42|6
1645156780000|2022-02-18 03:59:40|315.39|312.49|315.4|312.5|315.42|312.52|315.33|312.43|10
1645156790000|2022-02-18 03:59:50|315.39|312.49|315.34|312.44|315.39|312.49|315.32|312.42|6
1645156800000|2022-02-18 04:00:00|315.43|312.53|315.42|312.52|315.44|312.54|315.34|312.44|11
1645156810000|2022-02-18 04:00:10|315.49|312.59|315.46|312.56|315.64|312.74|315.46|312.56|19
1645156820000|2022-02-18 04:00:20|315.47|312.57|315.49|312.59|315.56|312.66|315.45|312.55|21
1645156830000|2022-02-18 04:00:30|315.42|312.52|315.63|312.73|315.64|312.74|315.42|312.52|18
1645156840000|2022-02-18 04:00:40|315.6|312.7|315.64|312.74|315.64|312.74|315.51|312.61|10
1645156850000|2022-02-18 04:00:50|315.6|312.7|315.68|312.78|315.68|312.78|315.6|312.7|12
1645156860000|2022-02-18 04:01:00|315.69|312.79|316.01|313.11|316.01|313.11|315.66|312.76|24
1645156870000|2022-02-18 04:01:10|316.02|313.12|316.06|313.16|316.16|313.26|315.93|313.03|27
1645156880000|2022-02-18 04:01:20|315.97|313.07|316.13|313.23|316.15|313.25|315.97|313.07|15
1645156890000|2022-02-18 04:01:30|316.12|313.22|316.06|313.16|316.16|313.26|315.95|313.05|22
1645156900000|2022-02-18 04:01:40|316.05|313.15|316.07|313.17|316.07|313.17|316.05|313.15|8
1645156910000|2022-02-18 04:01:50|316.08|313.18|316.07|313.17|316.09|313.19|316.04|313.14|10
1645156920000|2022-02-18 04:02:00|316.05|313.15|315.95|313.05|316.08|313.18|315.92|313.02|19
1645156930000|2022-02-18 04:02:10|315.93|313.03|315.9|313|315.94|313.04|315.89|312.99|12
1645156940000|2022-02-18 04:02:20|315.88|312.98|315.9|313|315.9|313|315.87|312.97|13
1645156950000|2022-02-18 04:02:30|315.88|312.98|315.89|312.99|315.89|312.99|315.86|312.96|5
1645156960000|2022-02-18 04:02:40|315.87|312.97|315.86|312.96|315.94|313.04|315.85|312.95|22
1645156970000|2022-02-18 04:02:50|315.85|312.95|315.73|312.83|315.92|313.02|315.71|312.81|25
1645156980000|2022-02-18 04:03:00|315.74|312.84|315.71|312.81|315.75|312.85|315.68|312.78|21
1645156990000|2022-02-18 04:03:10|315.7|312.8|315.73|312.83|315.76|312.86|315.61|312.71|16
1645157000000|2022-02-18 04:03:20|315.67|312.77|315.7|312.8|315.72|312.82|315.67|312.77|11
1645157010000|2022-02-18 04:03:30|315.69|312.79|315.7|312.8|315.73|312.83|315.68|312.78|16
1645157020000|2022-02-18 04:03:40|315.69|312.79|315.69|312.79|315.72|312.82|315.68|312.78|20
1645157030000|2022-02-18 04:03:50|315.7|312.8|315.71|312.81|315.72|312.82|315.64|312.74|15
1645157040000|2022-02-18 04:04:00|315.69|312.79|315.68|312.78|315.72|312.82|315.65|312.75|16
1645157050000|2022-02-18 04:04:10|315.69|312.79|315.57|312.67|315.69|312.79|315.52|312.62|14
1645157060000|2022-02-18 04:04:20|315.58|312.68|315.53|312.63|315.61|312.71|315.53|312.63|8
1645157070000|2022-02-18 04:04:30|315.57|312.67|315.62|312.72|315.62|312.72|315.51|312.61|16
1645157080000|2022-02-18 04:04:40|315.59|312.69|315.56|312.66|315.62|312.72|315.55|312.65|10
1645157090000|2022-02-18 04:04:50|315.58|312.68|315.58|312.68|315.59|312.69|315.57|312.67|5
1645157100000|2022-02-18 04:05:00|315.57|312.67|315.58|312.68|315.59|312.69|315.53|312.63|15
1645157110000|2022-02-18 04:05:10|315.57|312.67|315.64|312.74|315.69|312.79|315.55|312.65|18
1645157120000|2022-02-18 04:05:20|315.65|312.75|315.75|312.85|315.75|312.85|315.64|312.74|14
1645157130000|2022-02-18 04:05:30|315.73|312.83|315.75|312.85|315.76|312.86|315.73|312.83|16
1645157140000|2022-02-18 04:05:40|315.76|312.86|315.76|312.86|315.78|312.88|315.67|312.77|19
1645157150000|2022-02-18 04:05:50|315.75|312.85|315.67|312.77|315.77|312.87|315.62|312.72|22
1645157160000|2022-02-18 04:06:00|315.63|312.73|315.69|312.79|315.7|312.8|315.62|312.72|19
1645157170000|2022-02-18 04:06:10|315.68|312.78|315.68|312.78|315.69|312.79|315.63|312.73|18
1645157180000|2022-02-18 04:06:20|315.69|312.79|315.78|312.88|315.86|312.96|315.69|312.79|22
1645157190000|2022-02-18 04:06:30|315.79|312.89|315.76|312.86|315.79|312.89|315.69|312.79|19
1645157200000|2022-02-18 04:06:40|315.77|312.87|315.74|312.84|315.77|312.87|315.73|312.83|12
1645157210000|2022-02-18 04:06:50|315.75|312.85|315.68|312.78|315.77|312.87|315.68|312.78|12
1645157220000|2022-02-18 04:07:00|315.69|312.79|315.61|312.71|315.72|312.82|315.58|312.68|16
1645157230000|2022-02-18 04:07:10|315.6|312.7|315.58|312.68|315.6|312.7|315.58|312.68|12
1645157240000|2022-02-18 04:07:20|315.6|312.7|315.6|312.7|315.6|312.7|315.58|312.68|4
1645157250000|2022-02-18 04:07:30|315.61|312.71|315.61|312.71|315.61|312.71|315.6|312.7|3
1645157260000|2022-02-18 04:07:40|315.6|312.7|315.67|312.77|315.67|312.77|315.58|312.68|10
1645157270000|2022-02-18 04:07:50|315.65|312.75|315.63|312.73|315.69|312.79|315.62|312.72|7
1645157280000|2022-02-18 04:08:00|315.61|312.71|315.62|312.72|315.71|312.81|315.59|312.69|13
1645157290000|2022-02-18 04:08:10|315.72|312.82|315.89|312.99|315.89|312.99|315.68|312.78|20
1645157300000|2022-02-18 04:08:20|315.92|313.02|315.88|312.98|315.92|313.02|315.86|312.96|12
1645157310000|2022-02-18 04:08:30|315.89|312.99|315.85|312.95|315.89|312.99|315.85|312.95|7
1645157320000|2022-02-18 04:08:40|315.84|312.94|315.91|313.01|315.91|313.01|315.81|312.91|9
1645157330000|2022-02-18 04:08:50|315.87|312.97|315.89|312.99|315.89|312.99|315.85|312.95|5
1645157340000|2022-02-18 04:09:00|315.85|312.95|315.84|312.94|315.86|312.96|315.8|312.9|15
1645157350000|2022-02-18 04:09:10|315.85|312.95|315.84|312.94|315.91|313.01|315.83|312.93|7
1645157360000|2022-02-18 04:09:20|315.86|312.96|315.76|312.86|315.89|312.99|315.71|312.81|7
1645157370000|2022-02-18 04:09:30|315.77|312.87|315.76|312.86|315.78|312.88|315.75|312.85|11
1645157380000|2022-02-18 04:09:40|315.77|312.87|315.75|312.85|315.78|312.88|315.72|312.82|14
1645157390000|2022-02-18 04:09:50|315.72|312.82|315.75|312.85|315.77|312.87|315.72|312.82|9
1645157400000|2022-02-18 04:10:00|315.77|312.87|315.71|312.81|315.77|312.87|315.6|312.7|15
1645157410000|2022-02-18 04:10:10|315.7|312.8|315.76|312.86|315.77|312.87|315.69|312.79|18
1645157420000|2022-02-18 04:10:20|315.75|312.85|315.71|312.81|315.77|312.87|315.71|312.81|10
1645157430000|2022-02-18 04:10:30|315.72|312.82|315.6|312.7|315.76|312.86|315.57|312.67|19
1645157440000|2022-02-18 04:10:40|315.59|312.69|315.62|312.72|315.62|312.72|315.58|312.68|11
1645157450000|2022-02-18 04:10:50|315.63|312.73|315.51|312.61|315.63|312.73|315.51|312.61|13
1645157460000|2022-02-18 04:11:00|315.52|312.62|315.27|312.37|315.52|312.62|315.26|312.36|26
1645157470000|2022-02-18 04:11:10|315.23|312.33|315.32|312.42|315.4|312.5|315.23|312.33|20
1645157480000|2022-02-18 04:11:20|315.28|312.38|315.19|312.29|315.28|312.38|315.17|312.27|18
1645157490000|2022-02-18 04:11:30|315.17|312.27|315.07|312.17|315.17|312.27|315.06|312.16|22
1645157500000|2022-02-18 04:11:40|315.09|312.19|315.15|312.25|315.15|312.25|315.06|312.16|14
1645157510000|2022-02-18 04:11:50|315.13|312.23|315.25|312.35|315.27|312.37|315.12|312.22|21
1645157520000|2022-02-18 04:12:00|315.24|312.34|315.22|312.32|315.26|312.36|315.2|312.3|13
1645157530000|2022-02-18 04:12:10|315.24|312.34|315.18|312.28|315.24|312.34|315.18|312.28|14
1645157540000|2022-02-18 04:12:20|315.19|312.29|315.18|312.28|315.23|312.33|315.1|312.2|22
1645157550000|2022-02-18 04:12:30|315.2|312.3|315.25|312.35|315.33|312.43|315.18|312.28|16
1645157560000|2022-02-18 04:12:40|315.28|312.38|315.26|312.36|315.29|312.39|315.22|312.32|11
1645157570000|2022-02-18 04:12:50|315.25|312.35|315.22|312.32|315.27|312.37|315.22|312.32|5
1645157580000|2022-02-18 04:13:00|315.26|312.36|315.25|312.35|315.27|312.37|315.2|312.3|18
1645157590000|2022-02-18 04:13:10|315.24|312.34|315.24|312.34|315.28|312.38|315.24|312.34|17
1645157600000|2022-02-18 04:13:20|315.28|312.38|315.24|312.34|315.28|312.38|315.23|312.33|11
1645157610000|2022-02-18 04:13:30|315.28|312.38|315.26|312.36|315.31|312.41|315.25|312.35|10
1645157620000|2022-02-18 04:13:40|315.27|312.37|315.26|312.36|315.31|312.41|315.22|312.32|13
1645157630000|2022-02-18 04:13:50|315.27|312.37|315.15|312.25|315.29|312.39|315.13|312.23|14
1645157640000|2022-02-18 04:14:00|315.14|312.24|315.14|312.24|315.14|312.24|315.13|312.23|3
1645157650000|2022-02-18 04:14:10|315.18|312.28|315.15|312.25|315.19|312.29|315.14|312.24|9
1645157660000|2022-02-18 04:14:20|315.14|312.24|315.18|312.28|315.18|312.28|315.14|312.24|9
1645157670000|2022-02-18 04:14:30|315.17|312.27|315.18|312.28|315.25|312.35|315.14|312.24|16
1645157680000|2022-02-18 04:14:40|315.19|312.29|315.22|312.32|315.22|312.32|315.19|312.29|12
1645157690000|2022-02-18 04:14:50|315.21|312.31|315.2|312.3|315.22|312.32|315.15|312.25|10
1645157700000|2022-02-18 04:15:00|315.23|312.33|315.16|312.26|315.23|312.33|315.07|312.17|13
1645157710000|2022-02-18 04:15:10|315.15|312.25|315.1|312.2|315.15|312.25|315.08|312.18|17
1645157720000|2022-02-18 04:15:20|315.09|312.19|315.19|312.29|315.23|312.33|315.08|312.18|17
1645157730000|2022-02-18 04:15:30|315.2|312.3|315.2|312.3|315.23|312.33|315.19|312.29|9
1645157740000|2022-02-18 04:15:40|315.21|312.31|315.21|312.31|315.22|312.32|315.19|312.29|7
1645157750000|2022-02-18 04:15:50|315.2|312.3|315.09|312.19|315.2|312.3|315.08|312.18|12
1645157760000|2022-02-18 04:16:00|315.25|312.35|315.42|312.52|315.45|312.55|315.25|312.35|24
1645157770000|2022-02-18 04:16:10|315.43|312.53|315.44|312.54|315.45|312.55|315.39|312.49|16
1645157780000|2022-02-18 04:16:20|315.45|312.55|315.46|312.56|315.46|312.56|315.42|312.52|12
1645157790000|2022-02-18 04:16:30|315.45|312.55|315.44|312.54|315.48|312.58|315.42|312.52|14
1645157800000|2022-02-18 04:16:40|315.43|312.53|315.2|312.3|315.45|312.55|315.2|312.3|18
1645157810000|2022-02-18 04:16:50|315.17|312.27|315.08|312.18|315.2|312.3|315.08|312.18|25
1645157820000|2022-02-18 04:17:00|315.15|312.25|314.87|311.97|315.15|312.25|314.84|311.94|24
1645157830000|2022-02-18 04:17:10|314.85|311.95|314.73|311.83|314.85|311.95|314.72|311.82|22
1645157840000|2022-02-18 04:17:20|314.77|311.87|314.56|311.66|314.77|311.87|314.53|311.63|24
1645157850000|2022-02-18 04:17:30|314.54|311.64|314.46|311.56|314.54|311.64|314.45|311.55|24
1645157860000|2022-02-18 04:17:40|314.48|311.58|314.36|311.46|314.48|311.58|314.34|311.44|19
1645157870000|2022-02-18 04:17:50|314.35|311.45|314.55|311.65|314.55|311.65|314.35|311.45|31
1645157880000|2022-02-18 04:18:00|314.57|311.67|314.57|311.67|314.59|311.69|314.52|311.62|20
1645157890000|2022-02-18 04:18:10|314.58|311.68|314.79|311.89|314.79|311.89|314.56|311.66|17
1645157900000|2022-02-18 04:18:20|314.77|311.87|314.74|311.84|314.78|311.88|314.67|311.77|22
1645157910000|2022-02-18 04:18:30|314.72|311.82|314.91|312.01|314.91|312.01|314.7|311.8|20
1645157920000|2022-02-18 04:18:40|314.92|312.02|314.88|311.98|314.94|312.04|314.84|311.94|13
1645157930000|2022-02-18 04:18:50|314.87|311.97|314.92|312.02|314.97|312.07|314.87|311.97|18
1645157940000|2022-02-18 04:19:00|314.93|312.03|314.99|312.09|314.99|312.09|314.86|311.96|20
1645157950000|2022-02-18 04:19:10|315|312.1|315.13|312.23|315.13|312.23|314.98|312.08|21
1645157960000|2022-02-18 04:19:20|315.15|312.25|315.2|312.3|315.2|312.3|315.06|312.16|16
1645157970000|2022-02-18 04:19:30|315.17|312.27|315.17|312.27|315.2|312.3|315.16|312.26|9
1645157980000|2022-02-18 04:19:40|315.18|312.28|315.16|312.26|315.18|312.28|315.11|312.21|8
1645157990000|2022-02-18 04:19:50|315.15|312.25|315.2|312.3|315.2|312.3|315.15|312.25|5
1645158000000|2022-02-18 04:20:00|315.22|312.32|315.19|312.29|315.28|312.38|315.16|312.26|25
1645158010000|2022-02-18 04:20:10|315.17|312.27|315.17|312.27|315.21|312.31|315.15|312.25|19
1645158020000|2022-02-18 04:20:20|315.18|312.28|315.13|312.23|315.18|312.28|315.02|312.12|21
1645158030000|2022-02-18 04:20:30|315.12|312.22|315.05|312.15|315.12|312.22|315.05|312.15|14
1645158040000|2022-02-18 04:20:40|315.11|312.21|315.05|312.15|315.11|312.21|315.04|312.14|11
1645158050000|2022-02-18 04:20:50|315.04|312.14|315.03|312.13|315.04|312.14|315.02|312.12|10
1645158060000|2022-02-18 04:21:00|315.05|312.15|315.03|312.13|315.05|312.15|315.02|312.12|6
1645158070000|2022-02-18 04:21:10|315.02|312.12|315.02|312.12|315.03|312.13|314.99|312.09|10
1645158080000|2022-02-18 04:21:20|315.01|312.11|315.03|312.13|315.04|312.14|315.01|312.11|10
1645158090000|2022-02-18 04:21:30|315.02|312.12|315|312.1|315.04|312.14|314.99|312.09|17
1645158100000|2022-02-18 04:21:40|315.01|312.11|315.09|312.19|315.11|312.21|314.99|312.09|11
1645158110000|2022-02-18 04:21:50|315.1|312.2|315.13|312.23|315.14|312.24|315.08|312.18|12
1645158120000|2022-02-18 04:22:00|315.14|312.24|315.23|312.33|315.23|312.33|315.14|312.24|11
1645158130000|2022-02-18 04:22:10|315.27|312.37|315.26|312.36|315.31|312.41|315.25|312.35|13
1645158140000|2022-02-18 04:22:20|315.33|312.43|315.35|312.45|315.36|312.46|315.3|312.4|10
1645158150000|2022-02-18 04:22:30|315.33|312.43|315.28|312.38|315.34|312.44|315.28|312.38|7
1645158160000|2022-02-18 04:22:40|315.32|312.42|315.35|312.45|315.36|312.46|315.26|312.36|16
1645158170000|2022-02-18 04:22:50|315.31|312.41|315.33|312.43|315.38|312.48|315.31|312.41|17
1645158180000|2022-02-18 04:23:00|315.34|312.44|315.33|312.43|315.34|312.44|315.33|312.43|4
1645158190000|2022-02-18 04:23:10|315.34|312.44|315.44|312.54|315.44|312.54|315.34|312.44|11
1645158200000|2022-02-18 04:23:20|315.41|312.51|315.39|312.49|315.46|312.56|315.34|312.44|18
1645158210000|2022-02-18 04:23:30|315.41|312.51|315.56|312.66|315.59|312.69|315.34|312.44|26
1645158220000|2022-02-18 04:23:40|315.5|312.6|315.45|312.55|315.57|312.67|315.45|312.55|16
1645158230000|2022-02-18 04:23:50|315.44|312.54|315.55|312.65|315.55|312.65|315.44|312.54|17
1645158240000|2022-02-18 04:24:00|315.56|312.66|315.41|312.51|315.57|312.67|315.37|312.47|19
1645158250000|2022-02-18 04:24:10|315.39|312.49|315.41|312.51|315.41|312.51|315.39|312.49|9
1645158260000|2022-02-18 04:24:20|315.39|312.49|315.4|312.5|315.41|312.51|315.33|312.43|17
1645158270000|2022-02-18 04:24:30|315.41|312.51|315.5|312.6|315.64|312.74|315.41|312.51|24
1645158280000|2022-02-18 04:24:40|315.51|312.61|315.6|312.7|315.66|312.76|315.51|312.61|17
1645158290000|2022-02-18 04:24:50|315.61|312.71|315.6|312.7|315.66|312.76|315.56|312.66|17
1645158300000|2022-02-18 04:25:00|315.63|312.73|315.57|312.67|315.69|312.79|315.48|312.58|20
1645158310000|2022-02-18 04:25:10|315.62|312.72|315.63|312.73|315.64|312.74|315.58|312.68|18
1645158320000|2022-02-18 04:25:20|315.65|312.75|315.61|312.71|315.65|312.75|315.58|312.68|9
1645158330000|2022-02-18 04:25:30|315.63|312.73|315.66|312.76|315.69|312.79|315.61|312.71|15
1645158340000|2022-02-18 04:25:40|315.67|312.77|315.65|312.75|315.69|312.79|315.61|312.71|12
1645158350000|2022-02-18 04:25:50|315.66|312.76|315.56|312.66|315.66|312.76|315.55|312.65|12
1645158360000|2022-02-18 04:26:00|315.55|312.65|315.55|312.65|315.57|312.67|315.55|312.65|13
1645158370000|2022-02-18 04:26:10|315.56|312.66|315.41|312.51|315.57|312.67|315.37|312.47|24
1645158380000|2022-02-18 04:26:20|315.4|312.5|315.26|312.36|315.41|312.51|315.26|312.36|19
1645158390000|2022-02-18 04:26:30|315.25|312.35|315.27|312.37|315.27|312.37|315.25|312.35|6
1645158400000|2022-02-18 04:26:40|315.28|312.38|315.28|312.38|315.3|312.4|315.26|312.36|12
1645158410000|2022-02-18 04:26:50|315.29|312.39|315.31|312.41|315.31|312.41|315.25|312.35|11
1645158420000|2022-02-18 04:27:00|315.29|312.39|315.27|312.37|315.29|312.39|315.27|312.37|5
1645158430000|2022-02-18 04:27:10|315.28|312.38|315.29|312.39|315.36|312.46|315.28|312.38|11
1645158440000|2022-02-18 04:27:20|315.28|312.38|315.28|312.38|315.29|312.39|315.28|312.38|3
1645158460000|2022-02-18 04:27:40|315.26|312.36|315.16|312.26|315.27|312.37|315.15|312.25|15
1645158470000|2022-02-18 04:27:50|315.18|312.28|315.17|312.27|315.18|312.28|315.15|312.25|8
1645158480000|2022-02-18 04:28:00|315.16|312.26|315.16|312.26|315.18|312.28|315.15|312.25|5
1645158490000|2022-02-18 04:28:10|315.15|312.25|315.16|312.26|315.16|312.26|315.15|312.25|4
1645158510000|2022-02-18 04:28:30|315.14|312.24|315.15|312.25|315.15|312.25|315.14|312.24|2
1645158520000|2022-02-18 04:28:40|315.14|312.24|315.18|312.28|315.18|312.28|315.14|312.24|6
1645158530000|2022-02-18 04:28:50|315.17|312.27|315.12|312.22|315.18|312.28|315.09|312.19|8
1645158540000|2022-02-18 04:29:00|315.09|312.19|315.13|312.23|315.14|312.24|315.09|312.19|10
1645158550000|2022-02-18 04:29:10|315.14|312.24|315.1|312.2|315.14|312.24|315.09|312.19|12
1645158560000|2022-02-18 04:29:20|315.11|312.21|315.34|312.44|315.34|312.44|315.11|312.21|16
1645158570000|2022-02-18 04:29:30|315.33|312.43|315.23|312.33|315.33|312.43|315.22|312.32|13
1645158580000|2022-02-18 04:29:40|315.25|312.35|315.27|312.37|315.28|312.38|315.25|312.35|9
1645158590000|2022-02-18 04:29:50|315.28|312.38|315.2|312.3|315.29|312.39|315.2|312.3|8
1645158600000|2022-02-18 04:30:00|315.21|312.31|315.19|312.29|315.21|312.31|315.19|312.29|3
1645158610000|2022-02-18 04:30:10|315.18|312.28|314.98|312.08|315.18|312.28|314.97|312.07|18
1645158620000|2022-02-18 04:30:20|314.99|312.09|314.99|312.09|315|312.1|314.96|312.06|16
1645158630000|2022-02-18 04:30:30|314.98|312.08|314.98|312.08|314.99|312.09|314.94|312.04|14
1645158640000|2022-02-18 04:30:40|314.97|312.07|314.96|312.06|314.97|312.07|314.83|311.93|18
1645158650000|2022-02-18 04:30:50|314.97|312.07|314.97|312.07|315|312.1|314.96|312.06|13
1645158660000|2022-02-18 04:31:00|314.98|312.08|315.05|312.15|315.08|312.18|314.97|312.07|16
1645158670000|2022-02-18 04:31:10|315.01|312.11|315.1|312.2|315.11|312.21|315.01|312.11|12
1645158680000|2022-02-18 04:31:20|315.11|312.21|315.11|312.21|315.12|312.22|315.06|312.16|12
1645158690000|2022-02-18 04:31:30|315.1|312.2|315.21|312.31|315.22|312.32|315.1|312.2|10
1645158700000|2022-02-18 04:31:40|315.22|312.32|315.18|312.28|315.23|312.33|315.18|312.28|13
1645158710000|2022-02-18 04:31:50|315.21|312.31|315.11|312.21|315.22|312.32|315.11|312.21|13
1645158720000|2022-02-18 04:32:00|315.13|312.23|315.05|312.15|315.13|312.23|315.05|312.15|7
1645158730000|2022-02-18 04:32:10|315.07|312.17|315.06|312.16|315.07|312.17|315.04|312.14|14
1645158740000|2022-02-18 04:32:20|315.1|312.2|315.12|312.22|315.14|312.24|315.04|312.14|19
1645158750000|2022-02-18 04:32:30|315.13|312.23|315.3|312.4|315.3|312.4|315.13|312.23|32
1645158760000|2022-02-18 04:32:40|315.29|312.39|315.33|312.43|315.35|312.45|315.29|312.39|20
1645158770000|2022-02-18 04:32:50|315.34|312.44|315.45|312.55|315.48|312.58|315.34|312.44|20
1645158780000|2022-02-18 04:33:00|315.46|312.56|315.58|312.68|315.59|312.69|315.46|312.56|17
1645158790000|2022-02-18 04:33:10|315.59|312.69|315.7|312.8|315.7|312.8|315.59|312.69|20
1645158800000|2022-02-18 04:33:20|315.68|312.78|315.72|312.82|315.72|312.82|315.68|312.78|6
1645158810000|2022-02-18 04:33:30|315.69|312.79|315.73|312.83|315.73|312.83|315.69|312.79|4
1645158820000|2022-02-18 04:33:40|315.74|312.84|315.68|312.78|315.74|312.84|315.68|312.78|15
1645158830000|2022-02-18 04:33:50|315.67|312.77|315.69|312.79|315.7|312.8|315.67|312.77|13
1645158840000|2022-02-18 04:34:00|315.7|312.8|315.5|312.6|315.7|312.8|315.48|312.58|17
1645158850000|2022-02-18 04:34:10|315.51|312.61|315.51|312.61|315.58|312.68|315.51|312.61|20
1645158860000|2022-02-18 04:34:20|315.52|312.62|315.6|312.7|315.63|312.73|315.52|312.62|17
1645158870000|2022-02-18 04:34:30|315.61|312.71|315.61|312.71|315.61|312.71|315.6|312.7|3
1645158880000|2022-02-18 04:34:40|315.6|312.7|315.6|312.7|315.62|312.72|315.6|312.7|4
1645158890000|2022-02-18 04:34:50|315.59|312.69|315.56|312.66|315.62|312.72|315.56|312.66|17
1645158900000|2022-02-18 04:35:00|315.57|312.67|315.64|312.74|315.68|312.78|315.56|312.66|18
1645158910000|2022-02-18 04:35:10|315.66|312.76|315.57|312.67|315.66|312.76|315.57|312.67|21
1645158920000|2022-02-18 04:35:20|315.58|312.68|315.5|312.6|315.58|312.68|315.45|312.55|18
1645158930000|2022-02-18 04:35:30|315.48|312.58|315.58|312.68|315.59|312.69|315.47|312.57|16
1645158940000|2022-02-18 04:35:40|315.59|312.69|315.59|312.69|315.63|312.73|315.56|312.66|15
1645158950000|2022-02-18 04:35:50|315.6|312.7|315.59|312.69|315.6|312.7|315.57|312.67|8
1645158960000|2022-02-18 04:36:00|315.6|312.7|315.6|312.7|315.63|312.73|315.57|312.67|10
1645158970000|2022-02-18 04:36:10|315.59|312.69|315.48|312.58|315.59|312.69|315.47|312.57|15
1645158980000|2022-02-18 04:36:20|315.51|312.61|315.61|312.71|315.64|312.74|315.48|312.58|20
1645158990000|2022-02-18 04:36:30|315.6|312.7|315.51|312.61|315.6|312.7|315.51|312.61|12
1645159000000|2022-02-18 04:36:40|315.47|312.57|315.48|312.58|315.54|312.64|315.45|312.55|15
1645159010000|2022-02-18 04:36:50|315.5|312.6|315.47|312.57|315.5|312.6|315.46|312.56|13
1645159020000|2022-02-18 04:37:00|315.48|312.58|315.43|312.53|315.5|312.6|315.43|312.53|12
1645159030000|2022-02-18 04:37:10|315.44|312.54|315.35|312.45|315.47|312.57|315.35|312.45|17
1645159040000|2022-02-18 04:37:20|315.38|312.48|315.37|312.47|315.39|312.49|315.36|312.46|19
1645159050000|2022-02-18 04:37:30|315.38|312.48|315.44|312.54|315.46|312.56|315.37|312.47|17
1645159060000|2022-02-18 04:37:40|315.46|312.56|315.39|312.49|315.46|312.56|315.37|312.47|12
1645159070000|2022-02-18 04:37:50|315.41|312.51|315.39|312.49|315.43|312.53|315.37|312.47|11
1645159080000|2022-02-18 04:38:00|315.4|312.5|315.38|312.48|315.41|312.51|315.35|312.45|9
1645159090000|2022-02-18 04:38:10|315.4|312.5|315.38|312.48|315.4|312.5|315.38|312.48|8
1645159100000|2022-02-18 04:38:20|315.39|312.49|315.47|312.57|315.47|312.57|315.39|312.49|9
1645159110000|2022-02-18 04:38:30|315.48|312.58|315.5|312.6|315.55|312.65|315.48|312.58|15
1645159120000|2022-02-18 04:38:40|315.51|312.61|315.5|312.6|315.55|312.65|315.49|312.59|16
1645159130000|2022-02-18 04:38:50|315.48|312.58|315.43|312.53|315.48|312.58|315.42|312.52|10
1645159140000|2022-02-18 04:39:00|315.44|312.54|315.37|312.47|315.46|312.56|315.35|312.45|17
1645159150000|2022-02-18 04:39:10|315.36|312.46|315.35|312.45|315.37|312.47|315.35|312.45|10
1645159160000|2022-02-18 04:39:20|315.3|312.4|315.2|312.3|315.3|312.4|315.19|312.29|19
1645159170000|2022-02-18 04:39:30|315.19|312.29|315.2|312.3|315.22|312.32|315.19|312.29|4
1645159180000|2022-02-18 04:39:40|315.22|312.32|315.2|312.3|315.22|312.32|315.2|312.3|4
1645159190000|2022-02-18 04:39:50|315.24|312.34|315.31|312.41|315.32|312.42|315.24|312.34|16
1645159200000|2022-02-18 04:40:00|315.3|312.4|315.32|312.42|315.36|312.46|315.3|312.4|8
1645159210000|2022-02-18 04:40:10|315.31|312.41|315.4|312.5|315.48|312.58|315.29|312.39|19
1645159220000|2022-02-18 04:40:20|315.41|312.51|315.39|312.49|315.46|312.56|315.35|312.45|18
1645159230000|2022-02-18 04:40:30|315.4|312.5|315.35|312.45|315.41|312.51|315.35|312.45|26
1645159240000|2022-02-18 04:40:40|315.34|312.44|315.28|312.38|315.37|312.47|315.28|312.38|12
1645159250000|2022-02-18 04:40:50|315.27|312.37|315.27|312.37|315.29|312.39|315.26|312.36|6
1645159260000|2022-02-18 04:41:00|315.28|312.38|315.25|312.35|315.28|312.38|315.24|312.34|5
1645159270000|2022-02-18 04:41:10|315.24|312.34|315.29|312.39|315.31|312.41|315.24|312.34|17
1645159280000|2022-02-18 04:41:20|315.28|312.38|315.3|312.4|315.31|312.41|315.28|312.38|13
1645159290000|2022-02-18 04:41:30|315.31|312.41|315.34|312.44|315.34|312.44|315.3|312.4|7
1645159300000|2022-02-18 04:41:40|315.33|312.43|315.34|312.44|315.34|312.44|315.33|312.43|2
1645159310000|2022-02-18 04:41:50|315.33|312.43|315.36|312.46|315.36|312.46|315.33|312.43|5
1645159320000|2022-02-18 04:42:00|315.35|312.45|315.3|312.4|315.35|312.45|315.3|312.4|13
1645159330000|2022-02-18 04:42:10|315.32|312.42|315.48|312.58|315.49|312.59|315.32|312.42|9
1645159340000|2022-02-18 04:42:20|315.45|312.55|315.46|312.56|315.47|312.57|315.45|312.55|6
1645159350000|2022-02-18 04:42:30|315.49|312.59|315.51|312.61|315.52|312.62|315.47|312.57|11
1645159360000|2022-02-18 04:42:40|315.48|312.58|315.47|312.57|315.49|312.59|315.45|312.55|18
1645159370000|2022-02-18 04:42:50|315.45|312.55|315.45|312.55|315.5|312.6|315.43|312.53|16
1645159380000|2022-02-18 04:43:00|315.44|312.54|315.5|312.6|315.54|312.64|315.44|312.54|23
1645159390000|2022-02-18 04:43:10|315.49|312.59|315.49|312.59|315.51|312.61|315.48|312.58|9
1645159400000|2022-02-18 04:43:20|315.47|312.57|315.4|312.5|315.48|312.58|315.38|312.48|16
1645159410000|2022-02-18 04:43:30|315.39|312.49|315.4|312.5|315.41|312.51|315.39|312.49|6
1645159420000|2022-02-18 04:43:40|315.39|312.49|315.44|312.54|315.47|312.57|315.39|312.49|18
1645159430000|2022-02-18 04:43:50|315.46|312.56|315.48|312.58|315.5|312.6|315.46|312.56|13
1645159440000|2022-02-18 04:44:00|315.51|312.61|315.51|312.61|315.55|312.65|315.49|312.59|19
1645159450000|2022-02-18 04:44:10|315.52|312.62|315.52|312.62|315.53|312.63|315.51|312.61|5
1645159460000|2022-02-18 04:44:20|315.51|312.61|315.52|312.62|315.53|312.63|315.48|312.58|11
1645159470000|2022-02-18 04:44:30|315.46|312.56|315.4|312.5|315.46|312.56|315.4|312.5|13
1645159480000|2022-02-18 04:44:40|315.42|312.52|315.41|312.51|315.44|312.54|315.38|312.48|12
1645159490000|2022-02-18 04:44:50|315.42|312.52|315.41|312.51|315.46|312.56|315.41|312.51|7
1645159500000|2022-02-18 04:45:00|315.42|312.52|315.42|312.52|315.44|312.54|315.4|312.5|12
1645159510000|2022-02-18 04:45:10|315.41|312.51|315.41|312.51|315.42|312.52|315.41|312.51|3
1645159520000|2022-02-18 04:45:20|315.42|312.52|315.41|312.51|315.42|312.52|315.4|312.5|5
1645159530000|2022-02-18 04:45:30|315.44|312.54|315.42|312.52|315.45|312.55|315.38|312.48|20
1645159540000|2022-02-18 04:45:40|315.44|312.54|315.54|312.64|315.56|312.66|315.44|312.54|18
1645159550000|2022-02-18 04:45:50|315.53|312.63|315.34|312.44|315.53|312.63|315.34|312.44|17
1645159560000|2022-02-18 04:46:00|315.32|312.42|315.34|312.44|315.35|312.45|315.32|312.42|11
1645159570000|2022-02-18 04:46:10|315.33|312.43|315.31|312.41|315.35|312.45|315.31|312.41|8
1645159580000|2022-02-18 04:46:20|315.32|312.42|315.33|312.43|315.33|312.43|315.29|312.39|17
1645159590000|2022-02-18 04:46:30|315.32|312.42|315.2|312.3|315.33|312.43|315.2|312.3|18
1645159600000|2022-02-18 04:46:40|315.22|312.32|315.22|312.32|315.25|312.35|315.2|312.3|12
1645159610000|2022-02-18 04:46:50|315.23|312.33|315.23|312.33|315.26|312.36|315.19|312.29|15
1645159620000|2022-02-18 04:47:00|315.22|312.32|315.25|312.35|315.27|312.37|315.2|312.3|15
1645159630000|2022-02-18 04:47:10|315.26|312.36|315.25|312.35|315.26|312.36|315.23|312.33|10
1645159640000|2022-02-18 04:47:20|315.26|312.36|315.32|312.42|315.34|312.44|315.26|312.36|7
1645159650000|2022-02-18 04:47:30|315.33|312.43|315.17|312.27|315.33|312.43|315.16|312.26|18
1645159660000|2022-02-18 04:47:40|315.18|312.28|315.26|312.36|315.27|312.37|315.18|312.28|11
1645159670000|2022-02-18 04:47:50|315.23|312.33|315.12|312.22|315.23|312.33|315.08|312.18|20
1645159680000|2022-02-18 04:48:00|315.11|312.21|314.95|312.05|315.11|312.21|314.9|312|23
1645159690000|2022-02-18 04:48:10|314.93|312.03|314.87|311.97|314.93|312.03|314.81|311.91|18
1645159700000|2022-02-18 04:48:20|314.88|311.98|314.77|311.87|314.88|311.98|314.74|311.84|15
1645159710000|2022-02-18 04:48:30|314.76|311.86|314.8|311.9|314.81|311.91|314.71|311.81|14
1645159720000|2022-02-18 04:48:40|314.79|311.89|314.74|311.84|314.8|311.9|314.69|311.79|17
1645159730000|2022-02-18 04:48:50|314.76|311.86|314.75|311.85|314.79|311.89|314.72|311.82|19
1645159740000|2022-02-18 04:49:00|314.76|311.86|314.62|311.72|314.78|311.88|314.61|311.71|19
1645159750000|2022-02-18 04:49:10|314.59|311.69|314.61|311.71|314.65|311.75|314.59|311.69|19
1645159760000|2022-02-18 04:49:20|314.6|311.7|314.5|311.6|314.61|311.71|314.44|311.54|21
1645159770000|2022-02-18 04:49:30|314.49|311.59|314.46|311.56|314.5|311.6|314.44|311.54|10
1645159780000|2022-02-18 04:49:40|314.45|311.55|314.48|311.58|314.49|311.59|314.45|311.55|13
1645159790000|2022-02-18 04:49:50|314.47|311.57|314.49|311.59|314.51|311.61|314.47|311.57|11
1645159800000|2022-02-18 04:50:00|314.48|311.58|314.46|311.56|314.49|311.59|314.44|311.54|13
1645159810000|2022-02-18 04:50:10|314.45|311.55|314.48|311.58|314.48|311.58|314.41|311.51|16
1645159820000|2022-02-18 04:50:20|314.49|311.59|314.5|311.6|314.51|311.61|314.43|311.53|22
1645159830000|2022-02-18 04:50:30|314.51|311.61|314.72|311.82|314.76|311.86|314.49|311.59|26
1645159840000|2022-02-18 04:50:40|314.71|311.81|314.7|311.8|314.77|311.87|314.7|311.8|19
1645159850000|2022-02-18 04:50:50|314.64|311.74|314.35|311.45|314.64|311.74|314.28|311.38|31
1645159860000|2022-02-18 04:51:00|314.37|311.47|314.48|311.58|314.48|311.58|314.35|311.45|20
1645159870000|2022-02-18 04:51:10|314.49|311.59|314.37|311.47|314.5|311.6|314.37|311.47|19
1645159880000|2022-02-18 04:51:20|314.35|311.45|314.32|311.42|314.42|311.52|314.3|311.4|25
1645159890000|2022-02-18 04:51:30|314.33|311.43|314.36|311.46|314.4|311.5|314.33|311.43|21
1645159900000|2022-02-18 04:51:40|314.35|311.45|314.27|311.37|314.36|311.46|314.25|311.35|10
1645159910000|2022-02-18 04:51:50|314.28|311.38|314.09|311.19|314.3|311.4|314.03|311.13|22
1645159920000|2022-02-18 04:52:00|314.1|311.2|314.11|311.21|314.11|311.21|314.08|311.18|11
1645159930000|2022-02-18 04:52:10|314.09|311.19|314.06|311.16|314.1|311.2|314.06|311.16|15
1645159940000|2022-02-18 04:52:20|314.05|311.15|313.99|311.09|314.06|311.16|313.97|311.07|16
1645159950000|2022-02-18 04:52:30|314.04|311.14|314.06|311.16|314.09|311.19|313.98|311.08|18
1645159960000|2022-02-18 04:52:40|314.09|311.19|314|311.1|314.09|311.19|314|311.1|14
1645159970000|2022-02-18 04:52:50|314.02|311.12|314.03|311.13|314.04|311.14|313.99|311.09|12
1645159980000|2022-02-18 04:53:00|314.02|311.12|314.06|311.16|314.12|311.22|314.02|311.12|18
1645159990000|2022-02-18 04:53:10|314.02|311.12|314.13|311.23|314.18|311.28|314.01|311.11|25
1645160000000|2022-02-18 04:53:20|314.12|311.22|314.15|311.25|314.2|311.3|314.08|311.18|18
1645160010000|2022-02-18 04:53:30|314.12|311.22|314.17|311.27|314.2|311.3|314.12|311.22|20
1645160020000|2022-02-18 04:53:40|314.16|311.26|314.14|311.24|314.17|311.27|314.11|311.21|20
1645160030000|2022-02-18 04:53:50|314.15|311.25|314.18|311.28|314.19|311.29|314.14|311.24|13
1645160040000|2022-02-18 04:54:00|314.17|311.27|314.12|311.22|314.17|311.27|314.12|311.22|11
1645160050000|2022-02-18 04:54:10|314.15|311.25|314.04|311.14|314.16|311.26|314.04|311.14|17
1645160060000|2022-02-18 04:54:20|314.03|311.13|314.12|311.22|314.13|311.23|313.97|311.07|23
1645160070000|2022-02-18 04:54:30|314.14|311.24|314.27|311.37|314.27|311.37|314.13|311.23|22
1645160080000|2022-02-18 04:54:40|314.28|311.38|314.33|311.43|314.36|311.46|314.28|311.38|24
1645160090000|2022-02-18 04:54:50|314.32|311.42|314.18|311.28|314.33|311.43|314.12|311.22|34
1645160100000|2022-02-18 04:55:00|314.17|311.27|314.17|311.27|314.23|311.33|314.13|311.23|17
1645160110000|2022-02-18 04:55:10|314.19|311.29|314.25|311.35|314.25|311.35|314.19|311.29|11
1645160120000|2022-02-18 04:55:20|314.26|311.36|314.3|311.4|314.32|311.42|314.26|311.36|18
1645160130000|2022-02-18 04:55:30|314.31|311.41|314.3|311.4|314.32|311.42|314.3|311.4|7
1645160140000|2022-02-18 04:55:40|314.29|311.39|314.25|311.35|314.31|311.41|314.25|311.35|10
1645160150000|2022-02-18 04:55:50|314.24|311.34|314.25|311.35|314.25|311.35|314.22|311.32|8
1645160160000|2022-02-18 04:56:00|314.22|311.32|314.26|311.36|314.28|311.38|314.22|311.32|9
1645160170000|2022-02-18 04:56:10|314.27|311.37|314.26|311.36|314.29|311.39|314.23|311.33|17
1645160180000|2022-02-18 04:56:20|314.25|311.35|314.29|311.39|314.33|311.43|314.24|311.34|22
1645160190000|2022-02-18 04:56:30|314.28|311.38|314.28|311.38|314.31|311.41|314.26|311.36|17
1645160200000|2022-02-18 04:56:40|314.26|311.36|314.33|311.43|314.35|311.45|314.26|311.36|17
1645160210000|2022-02-18 04:56:50|314.32|311.42|314.32|311.42|314.33|311.43|314.29|311.39|7
1645160220000|2022-02-18 04:57:00|314.3|311.4|314.31|311.41|314.34|311.44|314.3|311.4|9
1645160230000|2022-02-18 04:57:10|314.32|311.42|314.32|311.42|314.34|311.44|314.3|311.4|15
1645160240000|2022-02-18 04:57:20|314.33|311.43|314.14|311.24|314.36|311.46|314.13|311.23|15
1645160250000|2022-02-18 04:57:30|314.16|311.26|314.15|311.25|314.16|311.26|314.09|311.19|25
1645160260000|2022-02-18 04:57:40|314.16|311.26|314.2|311.3|314.2|311.3|314.12|311.22|16
1645160270000|2022-02-18 04:57:50|314.24|311.34|314.19|311.29|314.28|311.38|314.16|311.26|19
1645160280000|2022-02-18 04:58:00|314.2|311.3|314.19|311.29|314.23|311.33|314.17|311.27|13
1645160290000|2022-02-18 04:58:10|314.2|311.3|314.2|311.3|314.22|311.32|314.16|311.26|12
1645160300000|2022-02-18 04:58:20|314.21|311.31|314.22|311.32|314.24|311.34|314.19|311.29|14
1645160310000|2022-02-18 04:58:30|314.21|311.31|314.2|311.3|314.24|311.34|314.19|311.29|11
1645160320000|2022-02-18 04:58:40|314.19|311.29|314.05|311.15|314.19|311.29|314.05|311.15|19
1645160330000|2022-02-18 04:58:50|314.07|311.17|313.95|311.05|314.07|311.17|313.9|311|24
1645160340000|2022-02-18 04:59:00|313.93|311.03|313.95|311.05|313.98|311.08|313.93|311.03|13
1645160350000|2022-02-18 04:59:10|313.99|311.09|314.21|311.31|314.22|311.32|313.99|311.09|19
1645160360000|2022-02-18 04:59:20|314.19|311.29|314.21|311.31|314.25|311.35|314.18|311.28|21
1645160370000|2022-02-18 04:59:30|314.23|311.33|314.19|311.29|314.3|311.4|314.18|311.28|25
1645160380000|2022-02-18 04:59:40|314.2|311.3|314.02|311.12|314.24|311.34|313.93|311.03|24
1645160390000|2022-02-18 04:59:50|314.01|311.11|314.01|311.11|314.02|311.12|313.93|311.03|22
1645160400000|2022-02-18 05:00:00|314.03|311.13|314.07|311.17|314.14|311.24|314.03|311.13|21
1645160410000|2022-02-18 05:00:10|314.06|311.16|314.12|311.22|314.13|311.23|314.05|311.15|24
1645160420000|2022-02-18 05:00:20|314.11|311.21|314.21|311.31|314.21|311.31|314.08|311.18|20
1645160430000|2022-02-18 05:00:30|314.2|311.3|314.22|311.32|314.32|311.42|314.2|311.3|29
1645160440000|2022-02-18 05:00:40|314.25|311.35|314.27|311.37|314.29|311.39|314.22|311.32|15
1645160450000|2022-02-18 05:00:50|314.28|311.38|314.45|311.55|314.46|311.56|314.27|311.37|27
1645160460000|2022-02-18 05:01:00|314.43|311.53|314.38|311.48|314.45|311.55|314.34|311.44|23
1645160470000|2022-02-18 05:01:10|314.41|311.51|314.48|311.58|314.52|311.62|314.35|311.45|24
1645160480000|2022-02-18 05:01:20|314.53|311.63|314.47|311.57|314.53|311.63|314.45|311.55|13
1645160490000|2022-02-18 05:01:30|314.48|311.58|314.49|311.59|314.5|311.6|314.48|311.58|6
1645160500000|2022-02-18 05:01:40|314.48|311.58|314.47|311.57|314.5|311.6|314.44|311.54|21
1645160510000|2022-02-18 05:01:50|314.46|311.56|314.46|311.56|314.47|311.57|314.46|311.56|5
1645160520000|2022-02-18 05:02:00|314.44|311.54|314.44|311.54|314.47|311.57|314.44|311.54|10
1645160530000|2022-02-18 05:02:10|314.48|311.58|314.56|311.66|314.58|311.68|314.48|311.58|12
1645160540000|2022-02-18 05:02:20|314.54|311.64|314.54|311.64|314.57|311.67|314.5|311.6|12
1645160550000|2022-02-18 05:02:30|314.53|311.63|314.57|311.67|314.57|311.67|314.53|311.63|5
1645160560000|2022-02-18 05:02:40|314.53|311.63|314.57|311.67|314.61|311.71|314.51|311.61|18
1645160570000|2022-02-18 05:02:50|314.6|311.7|314.58|311.68|314.61|311.71|314.58|311.68|8
1645160580000|2022-02-18 05:03:00|314.55|311.65|314.59|311.69|314.61|311.71|314.55|311.65|11
1645160590000|2022-02-18 05:03:10|314.56|311.66|314.59|311.69|314.59|311.69|314.56|311.66|3
1645160600000|2022-02-18 05:03:20|314.6|311.7|314.6|311.7|314.6|311.7|314.57|311.67|12
1645160610000|2022-02-18 05:03:30|314.59|311.69|314.57|311.67|314.6|311.7|314.57|311.67|8
1645160620000|2022-02-18 05:03:40|314.55|311.65|314.55|311.65|314.55|311.65|314.52|311.62|17
1645160630000|2022-02-18 05:03:50|314.53|311.63|314.52|311.62|314.55|311.65|314.51|311.61|7
1645160640000|2022-02-18 05:04:00|314.54|311.64|314.5|311.6|314.54|311.64|314.5|311.6|7
1645160650000|2022-02-18 05:04:10|314.51|311.61|314.52|311.62|314.54|311.64|314.49|311.59|13
1645160660000|2022-02-18 05:04:20|314.51|311.61|314.52|311.62|314.52|311.62|314.5|311.6|5
1645160670000|2022-02-18 05:04:30|314.51|311.61|314.53|311.63|314.57|311.67|314.51|311.61|7
1645160680000|2022-02-18 05:04:40|314.54|311.64|314.61|311.71|314.63|311.73|314.54|311.64|13
1645160690000|2022-02-18 05:04:50|314.63|311.73|314.64|311.74|314.64|311.74|314.63|311.73|2
1645160700000|2022-02-18 05:05:00|314.61|311.71|314.74|311.84|314.76|311.86|314.61|311.71|13
1645160710000|2022-02-18 05:05:10|314.75|311.85|314.76|311.86|314.77|311.87|314.74|311.84|12
1645160720000|2022-02-18 05:05:20|314.79|311.89|314.96|312.06|314.96|312.06|314.78|311.88|16
1645160730000|2022-02-18 05:05:30|314.95|312.05|314.94|312.04|314.97|312.07|314.91|312.01|8
1645160740000|2022-02-18 05:05:40|314.93|312.03|314.93|312.03|314.95|312.05|314.91|312.01|12
1645160750000|2022-02-18 05:05:50|314.9|312|314.75|311.85|314.9|312|314.71|311.81|22
1645160760000|2022-02-18 05:06:00|314.74|311.84|314.72|311.82|314.75|311.85|314.71|311.81|11
1645160770000|2022-02-18 05:06:10|314.71|311.81|314.67|311.77|314.75|311.85|314.65|311.75|18
1645160780000|2022-02-18 05:06:20|314.66|311.76|314.65|311.75|314.68|311.78|314.63|311.73|18
1645160790000|2022-02-18 05:06:30|314.63|311.73|314.65|311.75|314.65|311.75|314.6|311.7|9
1645160800000|2022-02-18 05:06:40|314.63|311.73|314.63|311.73|314.71|311.81|314.63|311.73|22
1645160810000|2022-02-18 05:06:50|314.64|311.74|314.64|311.74|314.67|311.77|314.63|311.73|11
1645160820000|2022-02-18 05:07:00|314.65|311.75|314.94|312.04|314.98|312.08|314.65|311.75|17
1645160830000|2022-02-18 05:07:10|314.93|312.03|314.9|312|314.93|312.03|314.89|311.99|7
1645160840000|2022-02-18 05:07:20|314.89|311.99|314.95|312.05|314.95|312.05|314.89|311.99|8
1645160850000|2022-02-18 05:07:30|314.93|312.03|314.97|312.07|314.98|312.08|314.91|312.01|11
1645160860000|2022-02-18 05:07:40|314.94|312.04|315|312.1|315|312.1|314.91|312.01|13
1645160870000|2022-02-18 05:07:50|314.97|312.07|314.98|312.08|315.02|312.12|314.96|312.06|15
1645160880000|2022-02-18 05:08:00|315.02|312.12|315.08|312.18|315.12|312.22|314.96|312.06|18
1645160890000|2022-02-18 05:08:10|315.09|312.19|315.12|312.22|315.17|312.27|315.09|312.19|22
1645160900000|2022-02-18 05:08:20|315.15|312.25|315.13|312.23|315.15|312.25|315.09|312.19|19
1645160910000|2022-02-18 05:08:30|315.11|312.21|315.11|312.21|315.13|312.23|315.09|312.19|11
1645160920000|2022-02-18 05:08:40|315.1|312.2|315.06|312.16|315.12|312.22|315.04|312.14|15
1645160930000|2022-02-18 05:08:50|315.07|312.17|314.85|311.95|315.07|312.17|314.85|311.95|22
1645160940000|2022-02-18 05:09:00|314.86|311.96|314.83|311.93|314.87|311.97|314.82|311.92|9
1645160950000|2022-02-18 05:09:10|314.82|311.92|314.84|311.94|314.85|311.95|314.82|311.92|10
1645160960000|2022-02-18 05:09:20|314.85|311.95|314.84|311.94|314.87|311.97|314.75|311.85|17
1645160970000|2022-02-18 05:09:30|314.78|311.88|314.66|311.76|314.78|311.88|314.62|311.72|29
1645160980000|2022-02-18 05:09:40|314.65|311.75|314.49|311.59|314.66|311.76|314.44|311.54|26
1645160990000|2022-02-18 05:09:50|314.51|311.61|314.4|311.5|314.52|311.62|314.38|311.48|18
1645161000000|2022-02-18 05:10:00|314.43|311.53|314.41|311.51|314.43|311.53|314.39|311.49|9
1645161010000|2022-02-18 05:10:10|314.4|311.5|314.46|311.56|314.46|311.56|314.38|311.48|11
1645161020000|2022-02-18 05:10:20|314.47|311.57|314.48|311.58|314.49|311.59|314.44|311.54|17
1645161030000|2022-02-18 05:10:30|314.49|311.59|314.4|311.5|314.5|311.6|314.36|311.46|18
1645161040000|2022-02-18 05:10:40|314.36|311.46|314.39|311.49|314.39|311.49|314.35|311.45|17
1645161050000|2022-02-18 05:10:50|314.4|311.5|314.39|311.49|314.41|311.51|314.37|311.47|14
1645161060000|2022-02-18 05:11:00|314.41|311.51|314.3|311.4|314.41|311.51|314.3|311.4|19
1645161070000|2022-02-18 05:11:10|314.32|311.42|314.09|311.19|314.32|311.42|314.07|311.17|12
1645161080000|2022-02-18 05:11:20|314.1|311.2|314.14|311.24|314.17|311.27|314.07|311.17|15
1645161090000|2022-02-18 05:11:30|314.18|311.28|314.44|311.54|314.46|311.56|314.17|311.27|17
1645161100000|2022-02-18 05:11:40|314.45|311.55|314.39|311.49|314.46|311.56|314.37|311.47|10
1645161110000|2022-02-18 05:11:50|314.38|311.48|314.37|311.47|314.4|311.5|314.36|311.46|14
1645161120000|2022-02-18 05:12:00|314.36|311.46|314.35|311.45|314.42|311.52|314.35|311.45|13
1645161130000|2022-02-18 05:12:10|314.37|311.47|314.42|311.52|314.42|311.52|314.34|311.44|21
1645161140000|2022-02-18 05:12:20|314.41|311.51|314.46|311.56|314.47|311.57|314.36|311.46|17
1645161150000|2022-02-18 05:12:30|314.41|311.51|314.42|311.52|314.42|311.52|314.41|311.51|2
1645161160000|2022-02-18 05:12:40|314.44|311.54|314.46|311.56|314.46|311.56|314.44|311.54|3
1645161170000|2022-02-18 05:12:50|314.47|311.57|314.49|311.59|314.49|311.59|314.46|311.56|6
1645161180000|2022-02-18 05:13:00|314.48|311.58|314.65|311.75|314.66|311.76|314.46|311.56|23
1645161190000|2022-02-18 05:13:10|314.66|311.76|314.67|311.77|314.71|311.81|314.65|311.75|16
1645161200000|2022-02-18 05:13:20|314.68|311.78|314.65|311.75|314.69|311.79|314.63|311.73|18
1645161210000|2022-02-18 05:13:30|314.66|311.76|314.43|311.53|314.66|311.76|314.41|311.51|31
1645161220000|2022-02-18 05:13:40|314.41|311.51|314.39|311.49|314.42|311.52|314.38|311.48|20
1645161230000|2022-02-18 05:13:50|314.38|311.48|314.48|311.58|314.51|311.61|314.37|311.47|19
1645161240000|2022-02-18 05:14:00|314.47|311.57|314.52|311.62|314.52|311.62|314.43|311.53|15
1645161250000|2022-02-18 05:14:10|314.53|311.63|314.65|311.75|314.65|311.75|314.49|311.59|13
1645161260000|2022-02-18 05:14:20|314.67|311.77|314.69|311.79|314.7|311.8|314.64|311.74|11
1645161270000|2022-02-18 05:14:30|314.71|311.81|314.69|311.79|314.71|311.81|314.67|311.77|15
1645161280000|2022-02-18 05:14:40|314.7|311.8|314.47|311.57|314.7|311.8|314.44|311.54|19
1645161290000|2022-02-18 05:14:50|314.46|311.56|314.45|311.55|314.53|311.63|314.44|311.54|14
1645161300000|2022-02-18 05:15:00|314.41|311.51|314.34|311.44|314.41|311.51|314.19|311.29|21
1645161310000|2022-02-18 05:15:10|314.33|311.43|314.24|311.34|314.44|311.54|314.18|311.28|25
1645161320000|2022-02-18 05:15:20|314.21|311.31|314.33|311.43|314.33|311.43|314.07|311.17|25
1645161330000|2022-02-18 05:15:30|314.32|311.42|314.3|311.4|314.33|311.43|314.23|311.33|16
1645161340000|2022-02-18 05:15:40|314.26|311.36|314.29|311.39|314.4|311.5|314.26|311.36|22
1645161350000|2022-02-18 05:15:50|314.27|311.37|314.36|311.46|314.37|311.47|314.26|311.36|17
1645161360000|2022-02-18 05:16:00|314.37|311.47|314.49|311.59|314.51|311.61|314.33|311.43|12
1645161370000|2022-02-18 05:16:10|314.51|311.61|314.52|311.62|314.53|311.63|314.47|311.57|7
1645161380000|2022-02-18 05:16:20|314.48|311.58|314.71|311.81|314.71|311.81|314.48|311.58|20
1645161390000|2022-02-18 05:16:30|314.73|311.83|314.77|311.87|314.84|311.94|314.7|311.8|10
1645161400000|2022-02-18 05:16:40|314.78|311.88|314.92|312.02|314.94|312.04|314.78|311.88|18
1645161410000|2022-02-18 05:16:50|314.94|312.04|314.92|312.02|314.94|312.04|314.9|312|9
1645161420000|2022-02-18 05:17:00|314.94|312.04|314.92|312.02|314.96|312.06|314.88|311.98|14
1645161430000|2022-02-18 05:17:10|314.93|312.03|314.92|312.02|314.94|312.04|314.91|312.01|17
1645161440000|2022-02-18 05:17:20|314.94|312.04|314.95|312.05|314.96|312.06|314.9|312|10
1645161450000|2022-02-18 05:17:30|314.94|312.04|314.93|312.03|314.94|312.04|314.89|311.99|11
1645161460000|2022-02-18 05:17:40|314.95|312.05|314.94|312.04|314.96|312.06|314.89|311.99|21
1645161470000|2022-02-18 05:17:50|314.95|312.05|314.93|312.03|314.95|312.05|314.9|312|19
1645161480000|2022-02-18 05:18:00|314.92|312.02|314.91|312.01|314.95|312.05|314.91|312.01|11
1645161490000|2022-02-18 05:18:10|314.93|312.03|314.95|312.05|314.95|312.05|314.91|312.01|16
1645161500000|2022-02-18 05:18:20|314.96|312.06|314.88|311.98|314.99|312.09|314.85|311.95|20
1645161510000|2022-02-18 05:18:30|314.9|312|314.92|312.02|314.92|312.02|314.9|312|9
1645161520000|2022-02-18 05:18:40|314.91|312.01|314.9|312|314.92|312.02|314.9|312|10
1645161530000|2022-02-18 05:18:50|314.91|312.01|314.94|312.04|314.95|312.05|314.84|311.94|19
1645161540000|2022-02-18 05:19:00|314.9|312|314.94|312.04|314.95|312.05|314.86|311.96|18
1645161550000|2022-02-18 05:19:10|314.95|312.05|314.98|312.08|315.03|312.13|314.91|312.01|16
1645161560000|2022-02-18 05:19:20|315.02|312.12|314.94|312.04|315.02|312.12|314.93|312.03|17
1645161570000|2022-02-18 05:19:30|314.96|312.06|314.92|312.02|314.99|312.09|314.9|312|18
1645161580000|2022-02-18 05:19:40|314.91|312.01|314.91|312.01|314.96|312.06|314.91|312.01|24
1645161590000|2022-02-18 05:19:50|314.9|312|314.94|312.04|314.95|312.05|314.9|312|10
1645161600000|2022-02-18 05:20:00|314.93|312.03|314.9|312|314.95|312.05|314.89|311.99|16
1645161610000|2022-02-18 05:20:10|314.95|312.05|314.99|312.09|315.05|312.15|314.95|312.05|15
1645161620000|2022-02-18 05:20:20|314.95|312.05|315|312.1|315.01|312.11|314.95|312.05|9
1645161630000|2022-02-18 05:20:30|314.96|312.06|315|312.1|315.01|312.11|314.96|312.06|5
1645161640000|2022-02-18 05:20:40|315.01|312.11|314.98|312.08|315.01|312.11|314.98|312.08|6
1645161650000|2022-02-18 05:20:50|314.95|312.05|314.94|312.04|314.96|312.06|314.93|312.03|12
1645161660000|2022-02-18 05:21:00|314.93|312.03|314.87|311.97|314.95|312.05|314.83|311.93|24
1645161670000|2022-02-18 05:21:10|314.85|311.95|314.95|312.05|314.95|312.05|314.84|311.94|17
1645161680000|2022-02-18 05:21:20|314.94|312.04|314.93|312.03|314.94|312.04|314.86|311.96|12
1645161690000|2022-02-18 05:21:30|314.9|312|314.93|312.03|314.98|312.08|314.89|311.99|12
1645161700000|2022-02-18 05:21:40|314.94|312.04|314.94|312.04|314.96|312.06|314.86|311.96|14
1645161710000|2022-02-18 05:21:50|314.89|311.99|314.85|311.95|314.95|312.05|314.85|311.95|13
1645161720000|2022-02-18 05:22:00|314.87|311.97|314.87|311.97|314.93|312.03|314.81|311.91|22
1645161730000|2022-02-18 05:22:10|314.88|311.98|314.88|311.98|314.88|311.98|314.82|311.92|12
1645161740000|2022-02-18 05:22:20|314.85|311.95|314.8|311.9|314.88|311.98|314.72|311.82|14
1645161750000|2022-02-18 05:22:30|314.78|311.88|314.59|311.69|314.81|311.91|314.56|311.66|29
1645161760000|2022-02-18 05:22:40|314.61|311.71|314.47|311.57|314.61|311.71|314.41|311.51|23
1645161770000|2022-02-18 05:22:50|314.48|311.58|314.41|311.51|314.48|311.58|314.4|311.5|22
1645161780000|2022-02-18 05:23:00|314.42|311.52|314.69|311.79|314.69|311.79|314.39|311.49|22
1645161790000|2022-02-18 05:23:10|314.7|311.8|314.78|311.88|314.78|311.88|314.65|311.75|19
1645161800000|2022-02-18 05:23:20|314.79|311.89|314.76|311.86|314.79|311.89|314.73|311.83|11
1645161810000|2022-02-18 05:23:30|314.77|311.87|314.76|311.86|314.8|311.9|314.76|311.86|11
1645161820000|2022-02-18 05:23:40|314.78|311.88|314.78|311.88|314.79|311.89|314.75|311.85|9
1645161830000|2022-02-18 05:23:50|314.8|311.9|314.8|311.9|314.81|311.91|314.76|311.86|14
1645161840000|2022-02-18 05:24:00|314.78|311.88|314.69|311.79|314.82|311.92|314.66|311.76|15
1645161850000|2022-02-18 05:24:10|314.72|311.82|314.7|311.8|314.72|311.82|314.67|311.77|8
1645161860000|2022-02-18 05:24:20|314.68|311.78|314.73|311.83|314.74|311.84|314.67|311.77|15
1645161870000|2022-02-18 05:24:30|314.74|311.84|314.74|311.84|314.84|311.94|314.66|311.76|22
1645161880000|2022-02-18 05:24:40|314.76|311.86|314.82|311.92|314.84|311.94|314.76|311.86|9
1645161890000|2022-02-18 05:24:50|314.78|311.88|314.77|311.87|314.81|311.91|314.77|311.87|11
1645161900000|2022-02-18 05:25:00|314.79|311.89|314.81|311.91|314.83|311.93|314.78|311.88|17
1645161910000|2022-02-18 05:25:10|314.8|311.9|314.83|311.93|314.83|311.93|314.76|311.86|11
1645161920000|2022-02-18 05:25:20|314.82|311.92|314.84|311.94|314.84|311.94|314.82|311.92|3
1645161930000|2022-02-18 05:25:30|314.83|311.93|314.81|311.91|314.83|311.93|314.78|311.88|9
1645161940000|2022-02-18 05:25:40|314.78|311.88|314.87|311.97|314.9|312|314.78|311.88|15
1645161950000|2022-02-18 05:25:50|314.89|311.99|314.92|312.02|314.92|312.02|314.85|311.95|10
1645161960000|2022-02-18 05:26:00|314.83|311.93|314.9|312|314.93|312.03|314.83|311.93|11
1645161970000|2022-02-18 05:26:10|314.89|311.99|314.89|311.99|314.94|312.04|314.84|311.94|25
1645161980000|2022-02-18 05:26:20|314.92|312.02|314.95|312.05|314.95|312.05|314.88|311.98|10
1645161990000|2022-02-18 05:26:30|314.96|312.06|314.97|312.07|314.97|312.07|314.87|311.97|13
1645162000000|2022-02-18 05:26:40|314.99|312.09|314.95|312.05|314.99|312.09|314.9|312|6
1645162010000|2022-02-18 05:26:50|314.96|312.06|315.05|312.15|315.05|312.15|314.92|312.02|8
1645162020000|2022-02-18 05:27:00|315.04|312.14|315.04|312.14|315.05|312.15|315.04|312.14|5
1645162030000|2022-02-18 05:27:10|315.03|312.13|315.04|312.14|315.04|312.14|315|312.1|17
1645162040000|2022-02-18 05:27:20|315.03|312.13|315.12|312.22|315.13|312.23|315|312.1|16
1645162050000|2022-02-18 05:27:30|315.11|312.21|315.09|312.19|315.13|312.23|315.04|312.14|15
1645162060000|2022-02-18 05:27:40|315.11|312.21|315.08|312.18|315.11|312.21|315.06|312.16|15
1645162070000|2022-02-18 05:27:50|315.1|312.2|315.1|312.2|315.15|312.25|315.09|312.19|13
1645162080000|2022-02-18 05:28:00|315.06|312.16|315.1|312.2|315.14|312.24|315.06|312.16|10
1645162100000|2022-02-18 05:28:20|315.11|312.21|315.11|312.21|315.11|312.21|315.06|312.16|9
1645162110000|2022-02-18 05:28:30|315.09|312.19|315.19|312.29|315.19|312.29|315.05|312.15|14
1645162120000|2022-02-18 05:28:40|315.18|312.28|315.17|312.27|315.18|312.28|315.12|312.22|7
1645162130000|2022-02-18 05:28:50|315.18|312.28|315.22|312.32|315.22|312.32|315.17|312.27|3
1645162140000|2022-02-18 05:29:00|315.14|312.24|315.24|312.34|315.3|312.4|315.14|312.24|23
1645162150000|2022-02-18 05:29:10|315.25|312.35|315.26|312.36|315.27|312.37|315.24|312.34|13
1645162160000|2022-02-18 05:29:20|315.24|312.34|315.16|312.26|315.24|312.34|315.15|312.25|18
1645162170000|2022-02-18 05:29:30|315.13|312.23|315.09|312.19|315.13|312.23|315.03|312.13|18
1645162180000|2022-02-18 05:29:40|315.08|312.18|315.14|312.24|315.15|312.25|315.08|312.18|10
1645162190000|2022-02-18 05:29:50|315.15|312.25|315.15|312.25|315.16|312.26|315.11|312.21|13
1645162200000|2022-02-18 05:30:00|315.14|312.24|315.27|312.37|315.28|312.38|315.13|312.23|19
1645162210000|2022-02-18 05:30:10|315.29|312.39|315.28|312.38|315.34|312.44|315.24|312.34|24
1645162220000|2022-02-18 05:30:20|315.33|312.43|315.44|312.54|315.44|312.54|315.33|312.43|15
1645162230000|2022-02-18 05:30:30|315.43|312.53|315.37|312.47|315.43|312.53|315.32|312.42|22
1645162240000|2022-02-18 05:30:40|315.38|312.48|315.4|312.5|315.42|312.52|315.36|312.46|11
1645162250000|2022-02-18 05:30:50|315.42|312.52|315.39|312.49|315.42|312.52|315.34|312.44|9
1645162260000|2022-02-18 05:31:00|315.41|312.51|315.38|312.48|315.41|312.51|315.37|312.47|11
1645162270000|2022-02-18 05:31:10|315.37|312.47|315.38|312.48|315.4|312.5|315.36|312.46|15
1645162280000|2022-02-18 05:31:20|315.37|312.47|315.37|312.47|315.38|312.48|315.35|312.45|7
1645162290000|2022-02-18 05:31:30|315.38|312.48|315.38|312.48|315.41|312.51|315.37|312.47|7
1645162300000|2022-02-18 05:31:40|315.37|312.47|315.39|312.49|315.4|312.5|315.36|312.46|7
1645162310000|2022-02-18 05:31:50|315.38|312.48|315.42|312.52|315.47|312.57|315.38|312.48|21
1645162320000|2022-02-18 05:32:00|315.43|312.53|315.44|312.54|315.45|312.55|315.43|312.53|8
1645162330000|2022-02-18 05:32:10|315.45|312.55|315.51|312.61|315.51|312.61|315.44|312.54|17
1645162340000|2022-02-18 05:32:20|315.49|312.59|315.51|312.61|315.52|312.62|315.48|312.58|5
1645162350000|2022-02-18 05:32:30|315.52|312.62|315.52|312.62|315.56|312.66|315.5|312.6|15
1645162360000|2022-02-18 05:32:40|315.51|312.61|315.52|312.62|315.54|312.64|315.51|312.61|10
1645162370000|2022-02-18 05:32:50|315.5|312.6|315.53|312.63|315.54|312.64|315.48|312.58|13
1645162380000|2022-02-18 05:33:00|315.52|312.62|315.5|312.6|315.52|312.62|315.46|312.56|8
1645162390000|2022-02-18 05:33:10|315.51|312.61|315.49|312.59|315.53|312.63|315.49|312.59|10
1645162400000|2022-02-18 05:33:20|315.48|312.58|315.46|312.56|315.48|312.58|315.42|312.52|14
1645162410000|2022-02-18 05:33:30|315.45|312.55|315.45|312.55|315.49|312.59|315.44|312.54|11
1645162420000|2022-02-18 05:33:40|315.46|312.56|315.45|312.55|315.46|312.56|315.45|312.55|4
1645162430000|2022-02-18 05:33:50|315.44|312.54|315.44|312.54|315.46|312.56|315.39|312.49|11
1645162440000|2022-02-18 05:34:00|315.45|312.55|315.45|312.55|315.46|312.56|315.42|312.52|7
1645162450000|2022-02-18 05:34:10|315.44|312.54|315.44|312.54|315.44|312.54|315.44|312.54|1
1645162460000|2022-02-18 05:34:20|315.39|312.49|315.45|312.55|315.45|312.55|315.39|312.49|7
1645162470000|2022-02-18 05:34:30|315.44|312.54|315.44|312.54|315.45|312.55|315.44|312.54|3
1645162480000|2022-02-18 05:34:40|315.45|312.55|315.44|312.54|315.46|312.56|315.44|312.54|4
1645162490000|2022-02-18 05:34:50|315.45|312.55|315.44|312.54|315.45|312.55|315.39|312.49|10
1645162500000|2022-02-18 05:35:00|315.41|312.51|315.47|312.57|315.47|312.57|315.4|312.5|12
1645162510000|2022-02-18 05:35:10|315.46|312.56|315.54|312.64|315.57|312.67|315.46|312.56|19
1645162520000|2022-02-18 05:35:20|315.56|312.66|315.56|312.66|315.6|312.7|315.53|312.63|16
1645162530000|2022-02-18 05:35:30|315.53|312.63|315.6|312.7|315.62|312.72|315.53|312.63|18
1645162540000|2022-02-18 05:35:40|315.59|312.69|315.45|312.55|315.63|312.73|315.41|312.51|30
1645162550000|2022-02-18 05:35:50|315.46|312.56|315.48|312.58|315.5|312.6|315.45|312.55|9
1645162560000|2022-02-18 05:36:00|315.51|312.61|315.54|312.64|315.58|312.68|315.51|312.61|9
1645162570000|2022-02-18 05:36:10|315.58|312.68|315.6|312.7|315.6|312.7|315.5|312.6|12
1645162580000|2022-02-18 05:36:20|315.56|312.66|315.8|312.9|315.8|312.9|315.56|312.66|26
1645162590000|2022-02-18 05:36:30|315.79|312.89|315.79|312.89|315.81|312.91|315.71|312.81|19
1645162600000|2022-02-18 05:36:40|315.77|312.87|315.82|312.92|315.84|312.94|315.77|312.87|10
1645162610000|2022-02-18 05:36:50|315.8|312.9|315.84|312.94|315.84|312.94|315.8|312.9|7
1645162620000|2022-02-18 05:37:00|315.85|312.95|315.71|312.81|315.85|312.95|315.71|312.81|15
1645162630000|2022-02-18 05:37:10|315.72|312.82|315.6|312.7|315.72|312.82|315.58|312.68|17
1645162640000|2022-02-18 05:37:20|315.61|312.71|315.61|312.71|315.65|312.75|315.57|312.67|14
1645162650000|2022-02-18 05:37:30|315.6|312.7|315.6|312.7|315.65|312.75|315.58|312.68|12
1645162660000|2022-02-18 05:37:40|315.61|312.71|315.62|312.72|315.63|312.73|315.58|312.68|7
1645162670000|2022-02-18 05:37:50|315.61|312.71|315.57|312.67|315.61|312.71|315.56|312.66|4
1645162680000|2022-02-18 05:38:00|315.58|312.68|315.63|312.73|315.63|312.73|315.57|312.67|17
1645162690000|2022-02-18 05:38:10|315.65|312.75|315.71|312.81|315.74|312.84|315.64|312.74|15
1645162700000|2022-02-18 05:38:20|315.69|312.79|315.74|312.84|315.8|312.9|315.69|312.79|17
1645162710000|2022-02-18 05:38:30|315.76|312.86|315.76|312.86|315.77|312.87|315.73|312.83|12
1645162720000|2022-02-18 05:38:40|315.72|312.82|315.84|312.94|315.86|312.96|315.72|312.82|17
1645162730000|2022-02-18 05:38:50|315.81|312.91|315.71|312.81|315.82|312.92|315.69|312.79|19
1645162740000|2022-02-18 05:39:00|315.72|312.82|315.72|312.82|315.76|312.86|315.68|312.78|16
1645162750000|2022-02-18 05:39:10|315.68|312.78|315.74|312.84|315.76|312.86|315.68|312.78|16
1645162760000|2022-02-18 05:39:20|315.73|312.83|315.63|312.73|315.75|312.85|315.63|312.73|20
1645162770000|2022-02-18 05:39:30|315.65|312.75|315.69|312.79|315.69|312.79|315.62|312.72|12
1645162780000|2022-02-18 05:39:40|315.71|312.81|315.7|312.8|315.74|312.84|315.66|312.76|19
1645162790000|2022-02-18 05:39:50|315.71|312.81|315.71|312.81|315.73|312.83|315.69|312.79|12
1645162800000|2022-02-18 05:40:00|315.7|312.8|315.74|312.84|315.74|312.84|315.65|312.75|9
1645162810000|2022-02-18 05:40:10|315.71|312.81|315.74|312.84|315.75|312.85|315.69|312.79|14
1645162820000|2022-02-18 05:40:20|315.73|312.83|315.73|312.83|315.74|312.84|315.73|312.83|7
1645162830000|2022-02-18 05:40:30|315.74|312.84|315.75|312.85|315.75|312.85|315.72|312.82|6
1645162840000|2022-02-18 05:40:40|315.74|312.84|315.7|312.8|315.76|312.86|315.68|312.78|12
1645162850000|2022-02-18 05:40:50|315.73|312.83|315.75|312.85|315.75|312.85|315.73|312.83|3
1645162860000|2022-02-18 05:41:00|315.7|312.8|315.74|312.84|315.75|312.85|315.7|312.8|8
1645162870000|2022-02-18 05:41:10|315.69|312.79|315.75|312.85|315.75|312.85|315.69|312.79|7
1645162880000|2022-02-18 05:41:20|315.74|312.84|315.75|312.85|315.75|312.85|315.73|312.83|5
1645162890000|2022-02-18 05:41:30|315.71|312.81|315.65|312.75|315.76|312.86|315.64|312.74|13
1645162900000|2022-02-18 05:41:40|315.66|312.76|315.6|312.7|315.67|312.77|315.6|312.7|14
1645162910000|2022-02-18 05:41:50|315.65|312.75|315.54|312.64|315.66|312.76|315.51|312.61|21
1645162920000|2022-02-18 05:42:00|315.53|312.63|315.53|312.63|315.55|312.65|315.5|312.6|12
1645162930000|2022-02-18 05:42:10|315.55|312.65|315.51|312.61|315.55|312.65|315.48|312.58|7
1645162940000|2022-02-18 05:42:20|315.5|312.6|315.5|312.6|315.55|312.65|315.5|312.6|17
1645162950000|2022-02-18 05:42:30|315.54|312.64|315.36|312.46|315.54|312.64|315.36|312.46|19
1645162960000|2022-02-18 05:42:40|315.35|312.45|315.3|312.4|315.36|312.46|315.3|312.4|14
1645162970000|2022-02-18 05:42:50|315.28|312.38|315.29|312.39|315.31|312.41|315.27|312.37|9
1645162980000|2022-02-18 05:43:00|315.27|312.37|315.26|312.36|315.29|312.39|315.23|312.33|10
1645162990000|2022-02-18 05:43:10|315.27|312.37|315.34|312.44|315.35|312.45|315.22|312.32|15
1645163000000|2022-02-18 05:43:20|315.31|312.41|315.26|312.36|315.34|312.44|315.21|312.31|16
1645163010000|2022-02-18 05:43:30|315.24|312.34|315.25|312.35|315.28|312.38|315.22|312.32|16
1645163020000|2022-02-18 05:43:40|315.24|312.34|315.27|312.37|315.28|312.38|315.22|312.32|11
1645163030000|2022-02-18 05:43:50|315.24|312.34|315.25|312.35|315.29|312.39|315.24|312.34|9
1645163040000|2022-02-18 05:44:00|315.26|312.36|315.02|312.12|315.26|312.36|315.02|312.12|22
1645163050000|2022-02-18 05:44:10|315.03|312.13|314.99|312.09|315.05|312.15|314.97|312.07|15
1645163060000|2022-02-18 05:44:20|314.98|312.08|315.05|312.15|315.05|312.15|314.98|312.08|4
1645163070000|2022-02-18 05:44:30|315.06|312.16|315.06|312.16|315.08|312.18|315.04|312.14|13
1645163080000|2022-02-18 05:44:40|315.04|312.14|315.07|312.17|315.07|312.17|315.03|312.13|7
1645163090000|2022-02-18 05:44:50|315.06|312.16|315.01|312.11|315.07|312.17|314.97|312.07|21
1645163100000|2022-02-18 05:45:00|314.97|312.07|315.03|312.13|315.03|312.13|314.96|312.06|14
1645163110000|2022-02-18 05:45:10|315.02|312.12|315.01|312.11|315.03|312.13|315|312.1|10
1645163120000|2022-02-18 05:45:20|315.02|312.12|315.02|312.12|315.03|312.13|315.01|312.11|5
1645163130000|2022-02-18 05:45:30|315|312.1|315.02|312.12|315.04|312.14|315|312.1|13
1645163140000|2022-02-18 05:45:40|315.03|312.13|315.06|312.16|315.08|312.18|315.03|312.13|9
1645163150000|2022-02-18 05:45:50|315.01|312.11|315.1|312.2|315.11|312.21|315.01|312.11|15
1645163160000|2022-02-18 05:46:00|315.09|312.19|315.13|312.23|315.19|312.29|315.08|312.18|19
1645163170000|2022-02-18 05:46:10|315.15|312.25|315.15|312.25|315.16|312.26|315.14|312.24|7
1645163180000|2022-02-18 05:46:20|315.16|312.26|315.15|312.25|315.17|312.27|315.15|312.25|3
1645163190000|2022-02-18 05:46:30|315.14|312.24|315.14|312.24|315.18|312.28|315.06|312.16|16
1645163200000|2022-02-18 05:46:40|315.15|312.25|315.04|312.14|315.15|312.25|315|312.1|11
1645163210000|2022-02-18 05:46:50|315.06|312.16|315.21|312.31|315.25|312.35|315.04|312.14|19
1645163220000|2022-02-18 05:47:00|315.23|312.33|315.29|312.39|315.29|312.39|315.23|312.33|11
1645163230000|2022-02-18 05:47:10|315.27|312.37|315.2|312.3|315.3|312.4|315.2|312.3|15
1645163240000|2022-02-18 05:47:20|315.26|312.36|315.26|312.36|315.26|312.36|315.21|312.31|12
1645163250000|2022-02-18 05:47:30|315.25|312.35|315.3|312.4|315.31|312.41|315.25|312.35|14
1645163260000|2022-02-18 05:47:40|315.31|312.41|315.3|312.4|315.31|312.41|315.3|312.4|6
1645163270000|2022-02-18 05:47:50|315.32|312.42|315.37|312.47|315.39|312.49|315.31|312.41|16
1645163280000|2022-02-18 05:48:00|315.36|312.46|315.38|312.48|315.42|312.52|315.32|312.42|13
1645163290000|2022-02-18 05:48:10|315.39|312.49|315.4|312.5|315.41|312.51|315.36|312.46|9
1645163300000|2022-02-18 05:48:20|315.39|312.49|315.38|312.48|315.4|312.5|315.36|312.46|7
1645163310000|2022-02-18 05:48:30|315.4|312.5|315.39|312.49|315.41|312.51|315.38|312.48|6
1645163320000|2022-02-18 05:48:40|315.38|312.48|315.38|312.48|315.41|312.51|315.34|312.44|10
1645163330000|2022-02-18 05:48:50|315.4|312.5|315.36|312.46|315.4|312.5|315.36|312.46|3
1645163340000|2022-02-18 05:49:00|315.34|312.44|315.34|312.44|315.34|312.44|315.34|312.44|1
1645163350000|2022-02-18 05:49:10|315.35|312.45|315.4|312.5|315.45|312.55|315.33|312.43|16
1645163360000|2022-02-18 05:49:20|315.41|312.51|315.43|312.53|315.44|312.54|315.4|312.5|13
1645163370000|2022-02-18 05:49:30|315.46|312.56|315.44|312.54|315.47|312.57|315.41|312.51|15
1645163380000|2022-02-18 05:49:40|315.47|312.57|315.45|312.55|315.47|312.57|315.4|312.5|15
1645163390000|2022-02-18 05:49:50|315.46|312.56|315.47|312.57|315.47|312.57|315.41|312.51|16
1645163400000|2022-02-18 05:50:00|315.45|312.55|315.44|312.54|315.48|312.58|315.42|312.52|14
1645163410000|2022-02-18 05:50:10|315.46|312.56|315.61|312.71|315.64|312.74|315.46|312.56|19
1645163420000|2022-02-18 05:50:20|315.63|312.73|315.58|312.68|315.63|312.73|315.49|312.59|15
1645163430000|2022-02-18 05:50:30|315.6|312.7|315.56|312.66|315.6|312.7|315.53|312.63|10
1645163440000|2022-02-18 05:50:40|315.57|312.67|315.6|312.7|315.6|312.7|315.53|312.63|17
1645163450000|2022-02-18 05:50:50|315.62|312.72|315.64|312.74|315.65|312.75|315.59|312.69|13
1645163460000|2022-02-18 05:51:00|315.65|312.75|315.64|312.74|315.65|312.75|315.6|312.7|7
1645163470000|2022-02-18 05:51:10|315.65|312.75|315.57|312.67|315.65|312.75|315.57|312.67|8
1645163480000|2022-02-18 05:51:20|315.55|312.65|315.52|312.62|315.57|312.67|315.52|312.62|15
1645163490000|2022-02-18 05:51:30|315.5|312.6|315.41|312.51|315.53|312.63|315.41|312.51|17
1645163500000|2022-02-18 05:51:40|315.44|312.54|315.53|312.63|315.57|312.67|315.44|312.54|15
1645163510000|2022-02-18 05:51:50|315.55|312.65|315.55|312.65|315.57|312.67|315.53|312.63|7
1645163520000|2022-02-18 05:52:00|315.5|312.6|315.58|312.68|315.64|312.74|315.5|312.6|17
1645163530000|2022-02-18 05:52:10|315.59|312.69|315.6|312.7|315.63|312.73|315.59|312.69|12
1645163540000|2022-02-18 05:52:20|315.59|312.69|315.58|312.68|315.6|312.7|315.54|312.64|11
1645163550000|2022-02-18 05:52:30|315.59|312.69|315.55|312.65|315.59|312.69|315.54|312.64|11
1645163560000|2022-02-18 05:52:40|315.56|312.66|315.62|312.72|315.67|312.77|315.55|312.65|12
1645163570000|2022-02-18 05:52:50|315.65|312.75|315.57|312.67|315.68|312.78|315.56|312.66|19
1645163580000|2022-02-18 05:53:00|315.56|312.66|315.56|312.66|315.58|312.68|315.54|312.64|15
1645163590000|2022-02-18 05:53:10|315.57|312.67|315.57|312.67|315.63|312.73|315.55|312.65|13
1645163600000|2022-02-18 05:53:20|315.59|312.69|315.66|312.76|315.66|312.76|315.59|312.69|4
1645163610000|2022-02-18 05:53:30|315.65|312.75|315.55|312.65|315.66|312.76|315.55|312.65|9
1645163620000|2022-02-18 05:53:40|315.54|312.64|315.61|312.71|315.63|312.73|315.52|312.62|10
1645163630000|2022-02-18 05:53:50|315.6|312.7|315.6|312.7|315.65|312.75|315.58|312.68|11
1645163640000|2022-02-18 05:54:00|315.59|312.69|315.62|312.72|315.64|312.74|315.58|312.68|12
1645163650000|2022-02-18 05:54:10|315.63|312.73|315.56|312.66|315.63|312.73|315.56|312.66|8
1645163660000|2022-02-18 05:54:20|315.58|312.68|315.57|312.67|315.59|312.69|315.57|312.67|6
1645163670000|2022-02-18 05:54:30|315.54|312.64|315.35|312.45|315.55|312.65|315.35|312.45|17
1645163680000|2022-02-18 05:54:40|315.36|312.46|315.29|312.39|315.37|312.47|315.29|312.39|12
1645163690000|2022-02-18 05:54:50|315.28|312.38|315.19|312.29|315.28|312.38|315.13|312.23|13
1645163700000|2022-02-18 05:55:00|315.17|312.27|315.15|312.25|315.2|312.3|315.15|312.25|9
1645163710000|2022-02-18 05:55:10|315.16|312.26|314.99|312.09|315.19|312.29|314.99|312.09|17
1645163720000|2022-02-18 05:55:20|314.98|312.08|315.06|312.16|315.12|312.22|314.97|312.07|17
1645163730000|2022-02-18 05:55:30|315.01|312.11|315.04|312.14|315.08|312.18|315|312.1|23
1645163740000|2022-02-18 05:55:40|315.03|312.13|315.05|312.15|315.07|312.17|315.03|312.13|14
1645163750000|2022-02-18 05:55:50|315.04|312.14|315.04|312.14|315.05|312.15|315.01|312.11|12
1645163760000|2022-02-18 05:56:00|315.08|312.18|315.11|312.21|315.15|312.25|315.08|312.18|16
1645163770000|2022-02-18 05:56:10|315.14|312.24|315.24|312.34|315.27|312.37|315.14|312.24|21
1645163780000|2022-02-18 05:56:20|315.23|312.33|315.17|312.27|315.26|312.36|315.17|312.27|13
1645163790000|2022-02-18 05:56:30|315.19|312.29|315.21|312.31|315.24|312.34|315.19|312.29|8
1645163800000|2022-02-18 05:56:40|315.24|312.34|315.16|312.26|315.24|312.34|315.15|312.25|17
1645163810000|2022-02-18 05:56:50|315.18|312.28|315.19|312.29|315.2|312.3|315.18|312.28|4
1645163820000|2022-02-18 05:57:00|315.21|312.31|315.33|312.43|315.33|312.43|315.18|312.28|15
1645163830000|2022-02-18 05:57:10|315.31|312.41|315.32|312.42|315.36|312.46|315.31|312.41|15
1645163840000|2022-02-18 05:57:20|315.28|312.38|315.33|312.43|315.36|312.46|315.28|312.38|11
1645163850000|2022-02-18 05:57:30|315.34|312.44|315.33|312.43|315.38|312.48|315.31|312.41|5
1645163860000|2022-02-18 05:57:40|315.34|312.44|315.35|312.45|315.41|312.51|315.33|312.43|16
1645163870000|2022-02-18 05:57:50|315.36|312.46|315.25|312.35|315.36|312.46|315.25|312.35|14
1645163880000|2022-02-18 05:58:00|315.27|312.37|315.39|312.49|315.39|312.49|315.26|312.36|22
1645163890000|2022-02-18 05:58:10|315.36|312.46|315.42|312.52|315.46|312.56|315.3|312.4|21
1645163900000|2022-02-18 05:58:20|315.41|312.51|315.45|312.55|315.48|312.58|315.39|312.49|18
1645163910000|2022-02-18 05:58:30|315.44|312.54|315.33|312.43|315.44|312.54|315.32|312.42|20
1645163920000|2022-02-18 05:58:40|315.34|312.44|315.43|312.53|315.43|312.53|315.34|312.44|10
1645163930000|2022-02-18 05:58:50|315.34|312.44|315.32|312.42|315.37|312.47|315.32|312.42|7
1645163940000|2022-02-18 05:59:00|315.37|312.47|315.22|312.32|315.37|312.47|315.21|312.31|19
1645163950000|2022-02-18 05:59:10|315.23|312.33|315.14|312.24|315.24|312.34|315.13|312.23|16
1645163960000|2022-02-18 05:59:20|315.16|312.26|315.09|312.19|315.16|312.26|315.06|312.16|17
1645163970000|2022-02-18 05:59:30|315.1|312.2|315.01|312.11|315.1|312.2|314.98|312.08|19
1645163980000|2022-02-18 05:59:40|314.96|312.06|314.89|311.99|314.96|312.06|314.87|311.97|16
1645163990000|2022-02-18 05:59:50|314.85|311.95|315.12|312.22|315.12|312.22|314.85|311.95|17
1645164000000|2022-02-18 06:00:00|315.13|312.23|314.82|311.92|315.13|312.23|314.82|311.92|23
1645164010000|2022-02-18 06:00:10|314.87|311.97|315.24|312.34|315.24|312.34|314.77|311.87|25
1645164020000|2022-02-18 06:00:20|315.23|312.33|315.22|312.32|315.36|312.46|315.22|312.32|21
1645164030000|2022-02-18 06:00:30|315.3|312.4|315.41|312.51|315.42|312.52|315.3|312.4|18
1645164040000|2022-02-18 06:00:40|315.42|312.52|315.39|312.49|315.49|312.59|315.39|312.49|15
1645164050000|2022-02-18 06:00:50|315.37|312.47|315.29|312.39|315.37|312.47|315.26|312.36|24
1645164060000|2022-02-18 06:01:00|315.28|312.38|315.47|312.57|315.47|312.57|315.26|312.36|23
1645164070000|2022-02-18 06:01:10|315.46|312.56|315.56|312.66|315.56|312.66|315.41|312.51|19
1645164080000|2022-02-18 06:01:20|315.55|312.65|315.53|312.63|315.58|312.68|315.47|312.57|22
1645164090000|2022-02-18 06:01:30|315.52|312.62|315.53|312.63|315.63|312.73|315.52|312.62|22
1645164100000|2022-02-18 06:01:40|315.55|312.65|315.47|312.57|315.57|312.67|315.45|312.55|24
1645164110000|2022-02-18 06:01:50|315.46|312.56|315.49|312.59|315.52|312.62|315.46|312.56|5
1645164120000|2022-02-18 06:02:00|315.48|312.58|315.5|312.6|315.54|312.64|315.45|312.55|25
1645164130000|2022-02-18 06:02:10|315.49|312.59|315.5|312.6|315.53|312.63|315.47|312.57|16
1645164140000|2022-02-18 06:02:20|315.47|312.57|315.5|312.6|315.52|312.62|315.46|312.56|12
1645164150000|2022-02-18 06:02:30|315.48|312.58|315.53|312.63|315.53|312.63|315.48|312.58|9
1645164160000|2022-02-18 06:02:40|315.52|312.62|315.52|312.62|315.56|312.66|315.42|312.52|20
1645164170000|2022-02-18 06:02:50|315.54|312.64|315.37|312.47|315.55|312.65|315.37|312.47|20
1645164180000|2022-02-18 06:03:00|315.36|312.46|315.28|312.38|315.39|312.49|315.28|312.38|13
1645164190000|2022-02-18 06:03:10|315.27|312.37|315.17|312.27|315.28|312.38|315.17|312.27|18
1645164200000|2022-02-18 06:03:20|315.14|312.24|315.08|312.18|315.16|312.26|315.07|312.17|22
1645164210000|2022-02-18 06:03:30|315.07|312.17|314.9|312|315.09|312.19|314.89|311.99|25
1645164220000|2022-02-18 06:03:40|314.89|311.99|315.05|312.15|315.06|312.16|314.89|311.99|23
1645164230000|2022-02-18 06:03:50|315.04|312.14|315.05|312.15|315.05|312.15|315|312.1|13
1645164240000|2022-02-18 06:04:00|315.04|312.14|315.12|312.22|315.18|312.28|315|312.1|13
1645164250000|2022-02-18 06:04:10|315.13|312.23|315.16|312.26|315.2|312.3|315.13|312.23|14
1645164260000|2022-02-18 06:04:20|315.1|312.2|315.2|312.3|315.2|312.3|315.1|312.2|16
1645164270000|2022-02-18 06:04:30|315.21|312.31|315.26|312.36|315.26|312.36|315.21|312.31|2
1645164280000|2022-02-18 06:04:40|315.28|312.38|315.53|312.63|315.54|312.64|315.28|312.38|19
1645164290000|2022-02-18 06:04:50|315.54|312.64|315.46|312.56|315.54|312.64|315.44|312.54|18
1645164300000|2022-02-18 06:05:00|315.45|312.55|315.48|312.58|315.48|312.58|315.45|312.55|4
1645164310000|2022-02-18 06:05:10|315.46|312.56|315.45|312.55|315.5|312.6|315.45|312.55|15
1645164320000|2022-02-18 06:05:20|315.46|312.56|315.42|312.52|315.47|312.57|315.36|312.46|21
1645164330000|2022-02-18 06:05:30|315.41|312.51|315.36|312.46|315.42|312.52|315.36|312.46|17
1645164340000|2022-02-18 06:05:40|315.37|312.47|315.38|312.48|315.39|312.49|315.36|312.46|9
1645164350000|2022-02-18 06:05:50|315.39|312.49|315.39|312.49|315.44|312.54|315.36|312.46|17
1645164360000|2022-02-18 06:06:00|315.38|312.48|315.28|312.38|315.4|312.5|315.23|312.33|24
1645164370000|2022-02-18 06:06:10|315.27|312.37|315.18|312.28|315.28|312.38|315.18|312.28|15
1645164380000|2022-02-18 06:06:20|315.19|312.29|315.37|312.47|315.39|312.49|315.19|312.29|15
1645164390000|2022-02-18 06:06:30|315.36|312.46|315.4|312.5|315.43|312.53|315.32|312.42|19
1645164400000|2022-02-18 06:06:40|315.43|312.53|315.38|312.48|315.43|312.53|315.37|312.47|11
1645164410000|2022-02-18 06:06:50|315.37|312.47|315.4|312.5|315.42|312.52|315.34|312.44|17
1645164420000|2022-02-18 06:07:00|315.41|312.51|315.4|312.5|315.41|312.51|315.36|312.46|8
1645164430000|2022-02-18 06:07:10|315.39|312.49|315.58|312.68|315.59|312.69|315.39|312.49|15
1645164440000|2022-02-18 06:07:20|315.59|312.69|315.57|312.67|315.6|312.7|315.52|312.62|18
1645164450000|2022-02-18 06:07:30|315.56|312.66|315.49|312.59|315.57|312.67|315.48|312.58|10
1645164460000|2022-02-18 06:07:40|315.51|312.61|315.56|312.66|315.6|312.7|315.5|312.6|14
1645164470000|2022-02-18 06:07:50|315.6|312.7|315.58|312.68|315.6|312.7|315.56|312.66|6
1645164480000|2022-02-18 06:08:00|315.57|312.67|315.53|312.63|315.6|312.7|315.52|312.62|10
1645164490000|2022-02-18 06:08:10|315.55|312.65|315.57|312.67|315.62|312.72|315.51|312.61|11
1645164500000|2022-02-18 06:08:20|315.58|312.68|315.43|312.53|315.58|312.68|315.39|312.49|20
1645164510000|2022-02-18 06:08:30|315.44|312.54|315.4|312.5|315.48|312.58|315.4|312.5|14
1645164520000|2022-02-18 06:08:40|315.42|312.52|315.43|312.53|315.46|312.56|315.41|312.51|9
1645164530000|2022-02-18 06:08:50|315.44|312.54|315.52|312.62|315.52|312.62|315.44|312.54|13
1645164540000|2022-02-18 06:09:00|315.51|312.61|315.52|312.62|315.52|312.62|315.48|312.58|8
1645164550000|2022-02-18 06:09:10|315.56|312.66|315.55|312.65|315.61|312.71|315.5|312.6|12
1645164560000|2022-02-18 06:09:20|315.56|312.66|315.6|312.7|315.6|312.7|315.56|312.66|5
1645164570000|2022-02-18 06:09:30|315.56|312.66|315.6|312.7|315.6|312.7|315.56|312.66|3
1645164580000|2022-02-18 06:09:40|315.59|312.69|315.6|312.7|315.61|312.71|315.55|312.65|10
1645164590000|2022-02-18 06:09:50|315.59|312.69|315.38|312.48|315.59|312.69|315.38|312.48|13
1645164600000|2022-02-18 06:10:00|315.41|312.51|315.4|312.5|315.41|312.51|315.38|312.48|13
1645164610000|2022-02-18 06:10:10|315.42|312.52|315.23|312.33|315.42|312.52|315.23|312.33|16
1645164620000|2022-02-18 06:10:20|315.28|312.38|315.25|312.35|315.29|312.39|315.25|312.35|15
1645164630000|2022-02-18 06:10:30|315.24|312.34|315.28|312.38|315.28|312.38|315.24|312.34|12
1645164640000|2022-02-18 06:10:40|315.29|312.39|315.29|312.39|315.3|312.4|315.28|312.38|10
1645164650000|2022-02-18 06:10:50|315.28|312.38|315.31|312.41|315.31|312.41|315.26|312.36|14
1645164660000|2022-02-18 06:11:00|315.32|312.42|315.37|312.47|315.42|312.52|315.32|312.42|10
1645164670000|2022-02-18 06:11:10|315.36|312.46|315.59|312.69|315.61|312.71|315.33|312.43|21
1645164680000|2022-02-18 06:11:20|315.58|312.68|315.6|312.7|315.64|312.74|315.55|312.65|11
1645164690000|2022-02-18 06:11:30|315.59|312.69|315.61|312.71|315.61|312.71|315.56|312.66|5
1645164700000|2022-02-18 06:11:40|315.56|312.66|315.64|312.74|315.64|312.74|315.56|312.66|10
1645164710000|2022-02-18 06:11:50|315.65|312.75|315.65|312.75|315.66|312.76|315.62|312.72|5
1645164720000|2022-02-18 06:12:00|315.61|312.71|315.77|312.87|315.78|312.88|315.61|312.71|19
1645164730000|2022-02-18 06:12:10|315.74|312.84|315.81|312.91|315.81|312.91|315.72|312.82|13
1645164740000|2022-02-18 06:12:20|315.82|312.92|315.9|313|315.9|313|315.79|312.89|16
1645164750000|2022-02-18 06:12:30|315.89|312.99|315.95|313.05|315.97|313.07|315.89|312.99|14
1645164760000|2022-02-18 06:12:40|315.96|313.06|315.87|312.97|315.97|313.07|315.75|312.85|20
1645164770000|2022-02-18 06:12:50|315.88|312.98|315.84|312.94|315.88|312.98|315.82|312.92|10
1645164780000|2022-02-18 06:13:00|315.83|312.93|315.76|312.86|315.83|312.93|315.71|312.81|19
1645164790000|2022-02-18 06:13:10|315.77|312.87|315.76|312.86|315.79|312.89|315.75|312.85|20
1645164800000|2022-02-18 06:13:20|315.77|312.87|315.81|312.91|315.84|312.94|315.77|312.87|17
1645164810000|2022-02-18 06:13:30|315.82|312.92|315.85|312.95|315.85|312.95|315.81|312.91|14
1645164820000|2022-02-18 06:13:40|315.84|312.94|315.84|312.94|315.85|312.95|315.82|312.92|7
1645164830000|2022-02-18 06:13:50|315.85|312.95|315.93|313.03|315.95|313.05|315.85|312.95|11
1645164840000|2022-02-18 06:14:00|315.92|313.02|315.94|313.04|315.98|313.08|315.89|312.99|15
1645164850000|2022-02-18 06:14:10|315.95|313.05|315.94|313.04|315.99|313.09|315.88|312.98|20
1645164860000|2022-02-18 06:14:20|315.95|313.05|315.82|312.92|315.97|313.07|315.81|312.91|22
1645164870000|2022-02-18 06:14:30|315.83|312.93|315.93|313.03|315.95|313.05|315.83|312.93|17
1645164880000|2022-02-18 06:14:40|315.92|313.02|315.91|313.01|315.92|313.02|315.88|312.98|14
1645164890000|2022-02-18 06:14:50|315.89|312.99|315.89|312.99|315.93|313.03|315.87|312.97|18
1645164900000|2022-02-18 06:15:00|315.82|312.92|315.75|312.85|315.82|312.92|315.75|312.85|18
1645164910000|2022-02-18 06:15:10|315.74|312.84|315.73|312.83|315.76|312.86|315.73|312.83|15
1645164920000|2022-02-18 06:15:20|315.74|312.84|315.75|312.85|315.76|312.86|315.73|312.83|15
1645164930000|2022-02-18 06:15:30|315.74|312.84|315.71|312.81|315.77|312.87|315.71|312.81|24
1645164940000|2022-02-18 06:15:40|315.7|312.8|315.75|312.85|315.75|312.85|315.69|312.79|14
1645164950000|2022-02-18 06:15:50|315.76|312.86|315.74|312.84|315.83|312.93|315.73|312.83|18
1645164960000|2022-02-18 06:16:00|315.69|312.79|315.68|312.78|315.72|312.82|315.66|312.76|24
1645164970000|2022-02-18 06:16:10|315.66|312.76|315.71|312.81|315.72|312.82|315.65|312.75|14
1645164980000|2022-02-18 06:16:20|315.7|312.8|315.81|312.91|315.81|312.91|315.7|312.8|13
1645164990000|2022-02-18 06:16:30|315.8|312.9|315.83|312.93|315.87|312.97|315.76|312.86|20
1645165000000|2022-02-18 06:16:40|315.84|312.94|315.85|312.95|315.85|312.95|315.77|312.87|13
1645165010000|2022-02-18 06:16:50|315.83|312.93|315.75|312.85|315.86|312.96|315.74|312.84|19
1645165020000|2022-02-18 06:17:00|315.74|312.84|315.7|312.8|315.76|312.86|315.68|312.78|25
1645165030000|2022-02-18 06:17:10|315.72|312.82|315.75|312.85|315.76|312.86|315.71|312.81|16
1645165040000|2022-02-18 06:17:20|315.74|312.84|315.76|312.86|315.81|312.91|315.72|312.82|24
1645165050000|2022-02-18 06:17:30|315.77|312.87|315.74|312.84|315.8|312.9|315.71|312.81|16
1645165060000|2022-02-18 06:17:40|315.75|312.85|315.76|312.86|315.79|312.89|315.75|312.85|14
1645165070000|2022-02-18 06:17:50|315.78|312.88|315.76|312.86|315.79|312.89|315.75|312.85|7
1645165080000|2022-02-18 06:18:00|315.77|312.87|315.71|312.81|315.77|312.87|315.69|312.79|25
1645165090000|2022-02-18 06:18:10|315.74|312.84|315.71|312.81|315.74|312.84|315.71|312.81|6
1645165100000|2022-02-18 06:18:20|315.69|312.79|315.58|312.68|315.73|312.83|315.58|312.68|20
1645165110000|2022-02-18 06:18:30|315.57|312.67|315.57|312.67|315.58|312.68|315.54|312.64|15
1645165120000|2022-02-18 06:18:40|315.56|312.66|315.57|312.67|315.61|312.71|315.55|312.65|13
1645165130000|2022-02-18 06:18:50|315.59|312.69|315.55|312.65|315.59|312.69|315.53|312.63|19
1645165140000|2022-02-18 06:19:00|315.56|312.66|315.58|312.68|315.59|312.69|315.55|312.65|12
1645165150000|2022-02-18 06:19:10|315.57|312.67|315.59|312.69|315.6|312.7|315.56|312.66|11
1645165160000|2022-02-18 06:19:20|315.6|312.7|315.71|312.81|315.71|312.81|315.57|312.67|14
1645165170000|2022-02-18 06:19:30|315.69|312.79|315.7|312.8|315.72|312.82|315.64|312.74|14
1645165180000|2022-02-18 06:19:40|315.69|312.79|315.69|312.79|315.72|312.82|315.68|312.78|7
1645165190000|2022-02-18 06:19:50|315.68|312.78|315.71|312.81|315.76|312.86|315.68|312.78|14
1645165200000|2022-02-18 06:20:00|315.73|312.83|315.79|312.89|315.79|312.89|315.69|312.79|7
1645165210000|2022-02-18 06:20:10|315.78|312.88|315.7|312.8|315.78|312.88|315.68|312.78|14
1645165220000|2022-02-18 06:20:20|315.68|312.78|315.69|312.79|315.73|312.83|315.66|312.76|11
1645165230000|2022-02-18 06:20:30|315.72|312.82|315.68|312.78|315.75|312.85|315.67|312.77|14
1645165240000|2022-02-18 06:20:40|315.66|312.76|315.65|312.75|315.71|312.81|315.65|312.75|12
1645165250000|2022-02-18 06:20:50|315.66|312.76|315.63|312.73|315.66|312.76|315.63|312.73|4
1645165260000|2022-02-18 06:21:00|315.66|312.76|315.67|312.77|315.69|312.79|315.64|312.74|11
1645165270000|2022-02-18 06:21:10|315.66|312.76|315.62|312.72|315.67|312.77|315.57|312.67|12
1645165280000|2022-02-18 06:21:20|315.6|312.7|315.59|312.69|315.6|312.7|315.55|312.65|20
1645165290000|2022-02-18 06:21:30|315.57|312.67|315.57|312.67|315.59|312.69|315.57|312.67|9
1645165300000|2022-02-18 06:21:40|315.58|312.68|315.57|312.67|315.59|312.69|315.57|312.67|7
1645165310000|2022-02-18 06:21:50|315.58|312.68|315.58|312.68|315.6|312.7|315.58|312.68|8
1645165320000|2022-02-18 06:22:00|315.59|312.69|315.65|312.75|315.66|312.76|315.59|312.69|9
1645165330000|2022-02-18 06:22:10|315.67|312.77|315.67|312.77|315.68|312.78|315.6|312.7|15
1645165340000|2022-02-18 06:22:20|315.63|312.73|315.67|312.77|315.67|312.77|315.63|312.73|8
1645165350000|2022-02-18 06:22:30|315.68|312.78|315.69|312.79|315.69|312.79|315.64|312.74|13
1645165360000|2022-02-18 06:22:40|315.67|312.77|315.63|312.73|315.67|312.77|315.62|312.72|11
1645165370000|2022-02-18 06:22:50|315.65|312.75|315.66|312.76|315.67|312.77|315.59|312.69|9
1645165380000|2022-02-18 06:23:00|315.64|312.74|315.66|312.76|315.67|312.77|315.63|312.73|11
1645165390000|2022-02-18 06:23:10|315.67|312.77|315.62|312.72|315.68|312.78|315.6|312.7|9
1645165400000|2022-02-18 06:23:20|315.6|312.7|315.66|312.76|315.66|312.76|315.59|312.69|12
1645165410000|2022-02-18 06:23:30|315.65|312.75|315.62|312.72|315.65|312.75|315.62|312.72|7
1645165420000|2022-02-18 06:23:40|315.63|312.73|315.68|312.78|315.7|312.8|315.59|312.69|14
1645165430000|2022-02-18 06:23:50|315.56|312.66|315.65|312.75|315.67|312.77|315.54|312.64|13
1645165440000|2022-02-18 06:24:00|315.66|312.76|315.64|312.74|315.67|312.77|315.54|312.64|17
1645165450000|2022-02-18 06:24:10|315.65|312.75|315.62|312.72|315.67|312.77|315.62|312.72|15
1645165460000|2022-02-18 06:24:20|315.64|312.74|315.88|312.98|315.89|312.99|315.64|312.74|20
1645165470000|2022-02-18 06:24:30|315.87|312.97|315.87|312.97|315.88|312.98|315.84|312.94|8
1645165480000|2022-02-18 06:24:40|315.88|312.98|315.84|312.94|315.88|312.98|315.84|312.94|12
1645165490000|2022-02-18 06:24:50|315.82|312.92|315.83|312.93|315.85|312.95|315.79|312.89|11
1645165500000|2022-02-18 06:25:00|315.81|312.91|315.81|312.91|315.84|312.94|315.76|312.86|21
1645165510000|2022-02-18 06:25:10|315.8|312.9|315.72|312.82|315.8|312.9|315.68|312.78|21
1645165520000|2022-02-18 06:25:20|315.66|312.76|315.58|312.68|315.72|312.82|315.56|312.66|27
1645165530000|2022-02-18 06:25:30|315.6|312.7|315.67|312.77|315.67|312.77|315.55|312.65|26
1645165540000|2022-02-18 06:25:40|315.65|312.75|315.64|312.74|315.67|312.77|315.62|312.72|11
1645165550000|2022-02-18 06:25:50|315.65|312.75|315.61|312.71|315.65|312.75|315.59|312.69|14
1645165560000|2022-02-18 06:26:00|315.6|312.7|315.55|312.65|315.64|312.74|315.55|312.65|17
1645165570000|2022-02-18 06:26:10|315.56|312.66|315.55|312.65|315.57|312.67|315.46|312.56|9
1645165580000|2022-02-18 06:26:20|315.56|312.66|315.56|312.66|315.64|312.74|315.54|312.64|15
1645165590000|2022-02-18 06:26:30|315.57|312.67|315.58|312.68|315.59|312.69|315.57|312.67|11
1645165600000|2022-02-18 06:26:40|315.61|312.71|315.6|312.7|315.63|312.73|315.57|312.67|17
1645165610000|2022-02-18 06:26:50|315.57|312.67|315.6|312.7|315.62|312.72|315.56|312.66|10
1645165620000|2022-02-18 06:27:00|315.59|312.69|315.5|312.6|315.59|312.69|315.48|312.58|16
1645165630000|2022-02-18 06:27:10|315.49|312.59|315.45|312.55|315.5|312.6|315.44|312.54|8
1645165640000|2022-02-18 06:27:20|315.46|312.56|315.61|312.71|315.61|312.71|315.44|312.54|14
1645165650000|2022-02-18 06:27:30|315.6|312.7|315.57|312.67|315.6|312.7|315.53|312.63|12
1645165660000|2022-02-18 06:27:40|315.58|312.68|315.52|312.62|315.62|312.72|315.51|312.61|15
1645165670000|2022-02-18 06:27:50|315.56|312.66|315.51|312.61|315.57|312.67|315.51|312.61|7
1645165680000|2022-02-18 06:28:00|315.53|312.63|315.55|312.65|315.56|312.66|315.53|312.63|7
1645165690000|2022-02-18 06:28:10|315.56|312.66|315.56|312.66|315.57|312.67|315.52|312.62|10
1645165700000|2022-02-18 06:28:20|315.55|312.65|315.56|312.66|315.59|312.69|315.52|312.62|9
1645165710000|2022-02-18 06:28:30|315.57|312.67|315.58|312.68|315.58|312.68|315.56|312.66|6
1645165720000|2022-02-18 06:28:40|315.59|312.69|315.61|312.71|315.65|312.75|315.57|312.67|14
1645165730000|2022-02-18 06:28:50|315.62|312.72|315.63|312.73|315.65|312.75|315.61|312.71|9
1645165740000|2022-02-18 06:29:00|315.64|312.74|315.65|312.75|315.66|312.76|315.58|312.68|10
1645165750000|2022-02-18 06:29:10|315.61|312.71|315.66|312.76|315.66|312.76|315.61|312.71|8
1645165760000|2022-02-18 06:29:20|315.65|312.75|315.64|312.74|315.66|312.76|315.61|312.71|5
1645165770000|2022-02-18 06:29:30|315.65|312.75|315.65|312.75|315.66|312.76|315.65|312.75|3
1645165780000|2022-02-18 06:29:40|315.66|312.76|315.65|312.75|315.66|312.76|315.6|312.7|4
1645165790000|2022-02-18 06:29:50|315.66|312.76|315.64|312.74|315.67|312.77|315.54|312.64|8
1645165800000|2022-02-18 06:30:00|315.65|312.75|315.79|312.89|315.81|312.91|315.63|312.73|22
1645165810000|2022-02-18 06:30:10|315.8|312.9|315.76|312.86|315.83|312.93|315.73|312.83|18
1645165820000|2022-02-18 06:30:20|315.8|312.9|315.8|312.9|315.81|312.91|315.75|312.85|13
1645165830000|2022-02-18 06:30:30|315.79|312.89|315.71|312.81|315.79|312.89|315.71|312.81|9
1645165840000|2022-02-18 06:30:40|315.73|312.83|315.8|312.9|315.81|312.91|315.72|312.82|10
1645165850000|2022-02-18 06:30:50|315.79|312.89|315.84|312.94|315.84|312.94|315.71|312.81|10
1645165860000|2022-02-18 06:31:00|315.82|312.92|315.83|312.93|315.85|312.95|315.77|312.87|17
1645165870000|2022-02-18 06:31:10|315.8|312.9|315.65|312.75|315.82|312.92|315.62|312.72|11
1645165880000|2022-02-18 06:31:20|315.63|312.73|315.61|312.71|315.65|312.75|315.61|312.71|7
1645165890000|2022-02-18 06:31:30|315.6|312.7|315.62|312.72|315.63|312.73|315.58|312.68|13
1645165900000|2022-02-18 06:31:40|315.59|312.69|315.59|312.69|315.64|312.74|315.59|312.69|16
1645165910000|2022-02-18 06:31:50|315.6|312.7|315.55|312.65|315.63|312.73|315.53|312.63|20
1645165920000|2022-02-18 06:32:00|315.57|312.67|315.52|312.62|315.57|312.67|315.48|312.58|13
1645165930000|2022-02-18 06:32:10|315.54|312.64|315.54|312.64|315.55|312.65|315.51|312.61|9
1645165940000|2022-02-18 06:32:20|315.53|312.63|315.56|312.66|315.57|312.67|315.53|312.63|9
1645165950000|2022-02-18 06:32:30|315.57|312.67|315.42|312.52|315.58|312.68|315.41|312.51|18
1645165960000|2022-02-18 06:32:40|315.43|312.53|315.46|312.56|315.49|312.59|315.43|312.53|12
1645165970000|2022-02-18 06:32:50|315.45|312.55|315.49|312.59|315.5|312.6|315.45|312.55|19
1645165980000|2022-02-18 06:33:00|315.48|312.58|315.5|312.6|315.51|312.61|315.46|312.56|13
1645165990000|2022-02-18 06:33:10|315.49|312.59|315.47|312.57|315.49|312.59|315.44|312.54|18
1645166000000|2022-02-18 06:33:20|315.46|312.56|315.46|312.56|315.49|312.59|315.46|312.56|6
1645166010000|2022-02-18 06:33:30|315.38|312.48|315.46|312.56|315.5|312.6|315.38|312.48|21
1645166020000|2022-02-18 06:33:40|315.44|312.54|315.62|312.72|315.65|312.75|315.44|312.54|20
1645166030000|2022-02-18 06:33:50|315.61|312.71|315.62|312.72|315.65|312.75|315.61|312.71|22
1645166040000|2022-02-18 06:34:00|315.63|312.73|315.5|312.6|315.64|312.74|315.49|312.59|19
1645166050000|2022-02-18 06:34:10|315.49|312.59|315.57|312.67|315.57|312.67|315.45|312.55|23
1645166060000|2022-02-18 06:34:20|315.52|312.62|315.5|312.6|315.53|312.63|315.46|312.56|13
1645166070000|2022-02-18 06:34:30|315.49|312.59|315.48|312.58|315.53|312.63|315.48|312.58|13
1645166080000|2022-02-18 06:34:40|315.51|312.61|315.49|312.59|315.51|312.61|315.47|312.57|11
1645166090000|2022-02-18 06:34:50|315.48|312.58|315.62|312.72|315.7|312.8|315.48|312.58|23
1645166100000|2022-02-18 06:35:00|315.61|312.71|315.5|312.6|315.62|312.72|315.49|312.59|17
1645166110000|2022-02-18 06:35:10|315.51|312.61|315.52|312.62|315.53|312.63|315.5|312.6|7
1645166120000|2022-02-18 06:35:20|315.54|312.64|315.52|312.62|315.55|312.65|315.52|312.62|7
1645166130000|2022-02-18 06:35:30|315.53|312.63|315.59|312.69|315.6|312.7|315.52|312.62|8
1645166140000|2022-02-18 06:35:40|315.6|312.7|315.56|312.66|315.6|312.7|315.45|312.55|15
1645166150000|2022-02-18 06:35:50|315.43|312.53|315.54|312.64|315.56|312.66|315.43|312.53|15
1645166160000|2022-02-18 06:36:00|315.55|312.65|315.52|312.62|315.56|312.66|315.42|312.52|16
1645166170000|2022-02-18 06:36:10|315.54|312.64|315.56|312.66|315.61|312.71|315.54|312.64|10
1645166180000|2022-02-18 06:36:20|315.57|312.67|315.61|312.71|315.61|312.71|315.56|312.66|8
1645166190000|2022-02-18 06:36:30|315.62|312.72|315.59|312.69|315.62|312.72|315.56|312.66|5
1645166200000|2022-02-18 06:36:40|315.61|312.71|315.7|312.8|315.7|312.8|315.61|312.71|8
1645166210000|2022-02-18 06:36:50|315.71|312.81|315.73|312.83|315.75|312.85|315.69|312.79|14
1645166220000|2022-02-18 06:37:00|315.69|312.79|315.74|312.84|315.77|312.87|315.68|312.78|18
1645166230000|2022-02-18 06:37:10|315.75|312.85|315.74|312.84|315.77|312.87|315.69|312.79|17
1645166240000|2022-02-18 06:37:20|315.76|312.86|315.75|312.85|315.76|312.86|315.74|312.84|3
1645166250000|2022-02-18 06:37:30|315.74|312.84|315.67|312.77|315.75|312.85|315.67|312.77|13
1645166260000|2022-02-18 06:37:40|315.66|312.76|315.69|312.79|315.73|312.83|315.66|312.76|16
1645166270000|2022-02-18 06:37:50|315.71|312.81|315.72|312.82|315.76|312.86|315.7|312.8|15
1645166280000|2022-02-18 06:38:00|315.73|312.83|315.88|312.98|315.88|312.98|315.73|312.83|18
1645166290000|2022-02-18 06:38:10|315.86|312.96|315.75|312.85|315.86|312.96|315.7|312.8|23
1645166300000|2022-02-18 06:38:20|315.76|312.86|315.72|312.82|315.78|312.88|315.69|312.79|17
1645166310000|2022-02-18 06:38:30|315.73|312.83|315.76|312.86|315.76|312.86|315.7|312.8|17
1645166320000|2022-02-18 06:38:40|315.72|312.82|315.79|312.89|315.79|312.89|315.66|312.76|14
1645166330000|2022-02-18 06:38:50|315.67|312.77|315.72|312.82|315.76|312.86|315.62|312.72|15
1645166340000|2022-02-18 06:39:00|315.74|312.84|315.75|312.85|315.75|312.85|315.74|312.84|2
1645166350000|2022-02-18 06:39:10|315.74|312.84|315.67|312.77|315.76|312.86|315.67|312.77|8
1645166360000|2022-02-18 06:39:20|315.68|312.78|315.67|312.77|315.68|312.78|315.67|312.77|2
1645166370000|2022-02-18 06:39:30|315.72|312.82|315.74|312.84|315.75|312.85|315.67|312.77|16
1645166380000|2022-02-18 06:39:40|315.7|312.8|315.87|312.97|315.9|313|315.67|312.77|23
1645166390000|2022-02-18 06:39:50|315.79|312.89|315.99|313.09|316.01|313.11|315.79|312.89|28
1645166400000|2022-02-18 06:40:00|316|313.1|315.94|313.04|316.01|313.11|315.94|313.04|18
1645166410000|2022-02-18 06:40:10|315.95|313.05|316|313.1|316.01|313.11|315.95|313.05|15
1645166420000|2022-02-18 06:40:20|316.01|313.11|316.04|313.14|316.07|313.17|315.95|313.05|16
1645166430000|2022-02-18 06:40:30|316.07|313.17|316.06|313.16|316.07|313.17|316.03|313.13|14
1645166440000|2022-02-18 06:40:40|316.03|313.13|316.04|313.14|316.05|313.15|316|313.1|12
1645166450000|2022-02-18 06:40:50|316.03|313.13|316.04|313.14|316.04|313.14|316.03|313.13|4
1645166460000|2022-02-18 06:41:00|316.01|313.11|315.89|312.99|316.01|313.11|315.88|312.98|27
1645166470000|2022-02-18 06:41:10|315.91|313.01|316|313.1|316.01|313.11|315.91|313.01|19
1645166480000|2022-02-18 06:41:20|315.99|313.09|315.99|313.09|316|313.1|315.94|313.04|12
1645166490000|2022-02-18 06:41:30|316.01|313.11|316.08|313.18|316.17|313.27|316.01|313.11|23
1645166500000|2022-02-18 06:41:40|316.05|313.15|316.09|313.19|316.11|313.21|316.05|313.15|10
1645166510000|2022-02-18 06:41:50|316.11|313.21|316.16|313.26|316.21|313.31|316.11|313.21|17
1645166520000|2022-02-18 06:42:00|316.15|313.25|316.1|313.2|316.19|313.29|316.1|313.2|18
1645166530000|2022-02-18 06:42:10|316.12|313.22|316.2|313.3|316.2|313.3|316.1|313.2|13
1645166540000|2022-02-18 06:42:20|316.19|313.29|316.13|313.23|316.19|313.29|316.13|313.23|11
1645166550000|2022-02-18 06:42:30|316.14|313.24|316.16|313.26|316.19|313.29|316.12|313.22|14
1645166560000|2022-02-18 06:42:40|316.18|313.28|316.2|313.3|316.25|313.35|316.17|313.27|14
1645166570000|2022-02-18 06:42:50|316.24|313.34|316.21|313.31|316.25|313.35|316.16|313.26|14
1645166580000|2022-02-18 06:43:00|316.2|313.3|316.24|313.34|316.27|313.37|316.19|313.29|21
1645166590000|2022-02-18 06:43:10|316.25|313.35|316.34|313.44|316.36|313.46|316.17|313.27|21
1645166600000|2022-02-18 06:43:20|316.33|313.43|316.36|313.46|316.38|313.48|316.28|313.38|18
1645166610000|2022-02-18 06:43:30|316.37|313.47|316.38|313.48|316.38|313.48|316.36|313.46|6
1645166620000|2022-02-18 06:43:40|316.37|313.47|316.4|313.5|316.4|313.5|316.31|313.41|14
1645166630000|2022-02-18 06:43:50|316.43|313.53|316.52|313.62|316.6|313.7|316.41|313.51|15
1645166640000|2022-02-18 06:44:00|316.55|313.65|316.55|313.65|316.57|313.67|316.52|313.62|15
1645166650000|2022-02-18 06:44:10|316.56|313.66|316.58|313.68|316.59|313.69|316.56|313.66|11
1645166660000|2022-02-18 06:44:20|316.57|313.67|316.58|313.68|316.61|313.71|316.57|313.67|9
1645166670000|2022-02-18 06:44:30|316.56|313.66|316.6|313.7|316.61|313.71|316.55|313.65|12
1645166680000|2022-02-18 06:44:40|316.59|313.69|316.68|313.78|316.68|313.78|316.59|313.69|18
1645166690000|2022-02-18 06:44:50|316.69|313.79|316.58|313.68|316.7|313.8|316.58|313.68|11
1645166700000|2022-02-18 06:45:00|316.59|313.69|316.6|313.7|316.6|313.7|316.54|313.64|16
1645166710000|2022-02-18 06:45:10|316.61|313.71|316.62|313.72|316.64|313.74|316.61|313.71|11
1645166720000|2022-02-18 06:45:20|316.61|313.71|316.53|313.63|316.61|313.71|316.53|313.63|13
1645166730000|2022-02-18 06:45:30|316.52|313.62|316.53|313.63|316.53|313.63|316.52|313.62|2
1645166740000|2022-02-18 06:45:40|316.52|313.62|316.34|313.44|316.53|313.63|316.34|313.44|15
1645166750000|2022-02-18 06:45:50|316.35|313.45|316.34|313.44|316.36|313.46|316.34|313.44|4
1645166760000|2022-02-18 06:46:00|316.35|313.45|316.35|313.45|316.36|313.46|316.34|313.44|7
1645166770000|2022-02-18 06:46:10|316.36|313.46|316.42|313.52|316.43|313.53|316.36|313.46|9
1645166780000|2022-02-18 06:46:20|316.43|313.53|316.42|313.52|316.43|313.53|316.42|313.52|2
1645166790000|2022-02-18 06:46:30|316.41|313.51|316.43|313.53|316.43|313.53|316.41|313.51|7
1645166800000|2022-02-18 06:46:40|316.42|313.52|316.44|313.54|316.44|313.54|316.41|313.51|8
1645166810000|2022-02-18 06:46:50|316.43|313.53|316.48|313.58|316.48|313.58|316.43|313.53|14
1645166820000|2022-02-18 06:47:00|316.49|313.59|316.5|313.6|316.5|313.6|316.49|313.59|2
1645166830000|2022-02-18 06:47:10|316.49|313.59|316.49|313.59|316.5|313.6|316.49|313.59|7
1645166840000|2022-02-18 06:47:20|316.5|313.6|316.44|313.54|316.52|313.62|316.4|313.5|12
1645166850000|2022-02-18 06:47:30|316.43|313.53|316.42|313.52|316.46|313.56|316.42|313.52|14
1645166860000|2022-02-18 06:47:40|316.43|313.53|316.47|313.57|316.48|313.58|316.43|313.53|7
1645166870000|2022-02-18 06:47:50|316.48|313.58|316.47|313.57|316.48|313.58|316.47|313.57|2
1645166880000|2022-02-18 06:48:00|316.48|313.58|316.46|313.56|316.48|313.58|316.46|313.56|7
1645166890000|2022-02-18 06:48:10|316.47|313.57|316.46|313.56|316.47|313.57|316.46|313.56|2
1645166900000|2022-02-18 06:48:20|316.45|313.55|316.46|313.56|316.46|313.56|316.45|313.55|6
1645166910000|2022-02-18 06:48:30|316.45|313.55|316.47|313.57|316.47|313.57|316.45|313.55|9
1645166920000|2022-02-18 06:48:40|316.46|313.56|316.47|313.57|316.47|313.57|316.43|313.53|6
1645166930000|2022-02-18 06:48:50|316.46|313.56|316.45|313.55|316.47|313.57|316.43|313.53|12
1645166940000|2022-02-18 06:49:00|316.4|313.5|316.46|313.56|316.46|313.56|316.4|313.5|6
1645166950000|2022-02-18 06:49:10|316.47|313.57|316.46|313.56|316.47|313.57|316.46|313.56|2
1645166960000|2022-02-18 06:49:20|316.45|313.55|316.42|313.52|316.46|313.56|316.42|313.52|13
1645166980000|2022-02-18 06:49:40|316.44|313.54|316.45|313.55|316.47|313.57|316.42|313.52|6
1645166990000|2022-02-18 06:49:50|316.47|313.57|316.44|313.54|316.47|313.57|316.43|313.53|11
1645167000000|2022-02-18 06:50:00|316.43|313.53|316.42|313.52|316.43|313.53|316.42|313.52|4
1645167010000|2022-02-18 06:50:10|316.38|313.48|316.32|313.42|316.43|313.53|316.27|313.37|13
1645167020000|2022-02-18 06:50:20|316.29|313.39|316.36|313.46|316.37|313.47|316.29|313.39|12
1645167030000|2022-02-18 06:50:30|316.31|313.41|316.35|313.45|316.36|313.46|316.31|313.41|6
1645167050000|2022-02-18 06:50:50|316.36|313.46|316.35|313.45|316.36|313.46|316.35|313.45|2
1645167060000|2022-02-18 06:51:00|316.36|313.46|316.37|313.47|316.41|313.51|316.36|313.46|9
1645167070000|2022-02-18 06:51:10|316.36|313.46|316.37|313.47|316.38|313.48|316.36|313.46|6
1645167080000|2022-02-18 06:51:20|316.38|313.48|316.35|313.45|316.39|313.49|316.35|313.45|6
1645167090000|2022-02-18 06:51:30|316.38|313.48|316.43|313.53|316.48|313.58|316.38|313.48|13
1645167100000|2022-02-18 06:51:40|316.44|313.54|316.45|313.55|316.48|313.58|316.44|313.54|10
1645167110000|2022-02-18 06:51:50|316.43|313.53|316.4|313.5|316.45|313.55|316.4|313.5|9
1645167120000|2022-02-18 06:52:00|316.41|313.51|316.4|313.5|316.42|313.52|316.39|313.49|8
1645167130000|2022-02-18 06:52:10|316.39|313.49|316.43|313.53|316.43|313.53|316.39|313.49|6
1645167140000|2022-02-18 06:52:20|316.44|313.54|316.46|313.56|316.46|313.56|316.44|313.54|4
1645167150000|2022-02-18 06:52:30|316.45|313.55|316.45|313.55|316.46|313.56|316.45|313.55|3
1645167160000|2022-02-18 06:52:40|316.43|313.53|316.48|313.58|316.48|313.58|316.43|313.53|6
1645167170000|2022-02-18 06:52:50|316.49|313.59|316.49|313.59|316.49|313.59|316.48|313.58|3
1645167180000|2022-02-18 06:53:00|316.54|313.64|316.57|313.67|316.61|313.71|316.53|313.63|14
1645167190000|2022-02-18 06:53:10|316.58|313.68|316.65|313.75|316.66|313.76|316.58|313.68|14
1645167200000|2022-02-18 06:53:20|316.66|313.76|316.73|313.83|316.73|313.83|316.63|313.73|17
1645167210000|2022-02-18 06:53:30|316.63|313.73|316.68|313.78|316.74|313.84|316.63|313.73|18
1645167220000|2022-02-18 06:53:40|316.71|313.81|316.71|313.81|316.72|313.82|316.63|313.73|6
1645167230000|2022-02-18 06:53:50|316.72|313.82|316.71|313.81|316.73|313.83|316.7|313.8|6
1645167240000|2022-02-18 06:54:00|316.72|313.82|316.71|313.81|316.73|313.83|316.63|313.73|13
1645167250000|2022-02-18 06:54:10|316.62|313.72|316.73|313.83|316.74|313.84|316.62|313.72|6
1645167260000|2022-02-18 06:54:20|316.74|313.84|316.54|313.64|316.74|313.84|316.54|313.64|15
1645167270000|2022-02-18 06:54:30|316.49|313.59|316.48|313.58|316.49|313.59|316.43|313.53|12
1645167280000|2022-02-18 06:54:40|316.45|313.55|316.44|313.54|316.46|313.56|316.41|313.51|16
1645167290000|2022-02-18 06:54:50|316.43|313.53|316.29|313.39|316.43|313.53|316.29|313.39|13
1645167300000|2022-02-18 06:55:00|316.27|313.37|316.12|313.22|316.27|313.37|316.12|313.22|6
1645167310000|2022-02-18 06:55:10|316.13|313.23|316.02|313.12|316.13|313.23|316.02|313.12|12
1645167320000|2022-02-18 06:55:20|316.01|313.11|315.93|313.03|316.02|313.12|315.9|313|10
1645167330000|2022-02-18 06:55:30|315.94|313.04|315.98|313.08|316.02|313.12|315.94|313.04|12
1645167340000|2022-02-18 06:55:40|315.97|313.07|316|313.1|316|313.1|315.97|313.07|5
1645167350000|2022-02-18 06:55:50|315.99|313.09|316.18|313.28|316.18|313.28|315.99|313.09|16
1645167360000|2022-02-18 06:56:00|316.19|313.29|316.12|313.22|316.2|313.3|316.09|313.19|21
1645167370000|2022-02-18 06:56:10|316.13|313.23|316.17|313.27|316.19|313.29|316.11|313.21|16
1645167380000|2022-02-18 06:56:20|316.18|313.28|316.07|313.17|316.18|313.28|316.06|313.16|18
1645167390000|2022-02-18 06:56:30|316.08|313.18|316.06|313.16|316.08|313.18|316.06|313.16|2
1645167400000|2022-02-18 06:56:40|316.02|313.12|316.08|313.18|316.11|313.21|316.02|313.12|18
1645167410000|2022-02-18 06:56:50|316.07|313.17|315.97|313.07|316.07|313.17|315.94|313.04|9
1645167420000|2022-02-18 06:57:00|316.01|313.11|316.02|313.12|316.06|313.16|316|313.1|20
1645167430000|2022-02-18 06:57:10|316.01|313.11|316.03|313.13|316.05|313.15|316.01|313.11|10
1645167440000|2022-02-18 06:57:20|316.04|313.14|316.21|313.31|316.25|313.35|316.03|313.13|20
1645167450000|2022-02-18 06:57:30|316.22|313.32|316.23|313.33|316.26|313.36|316.19|313.29|13
1645167460000|2022-02-18 06:57:40|316.42|313.52|316.7|313.8|316.73|313.83|316.42|313.52|8
1645167470000|2022-02-18 06:57:50|316.63|313.73|316.72|313.82|316.73|313.83|316.61|313.71|16
1645167480000|2022-02-18 06:58:00|316.71|313.81|316.75|313.85|316.75|313.85|316.67|313.77|22
1645167490000|2022-02-18 06:58:10|316.78|313.88|316.75|313.85|316.8|313.9|316.72|313.82|21
1645167500000|2022-02-18 06:58:20|316.8|313.9|316.73|313.83|316.85|313.95|316.7|313.8|19
1645167510000|2022-02-18 06:58:30|316.74|313.84|316.75|313.85|316.75|313.85|316.74|313.84|4
1645167520000|2022-02-18 06:58:40|316.74|313.84|316.75|313.85|316.75|313.85|316.74|313.84|8
1645167530000|2022-02-18 06:58:50|316.74|313.84|316.75|313.85|316.76|313.86|316.74|313.84|5
1645167540000|2022-02-18 06:59:00|316.76|313.86|316.76|313.86|316.76|313.86|316.76|313.86|1
1645167560000|2022-02-18 06:59:20|316.72|313.82|316.65|313.75|316.72|313.82|316.64|313.74|6
1645167570000|2022-02-18 06:59:30|316.62|313.72|316.68|313.78|316.7|313.8|316.62|313.72|17
1645167580000|2022-02-18 06:59:40|316.69|313.79|316.86|313.96|316.89|313.99|316.69|313.79|24
1645167590000|2022-02-18 06:59:50|316.87|313.97|317.11|314.21|317.13|314.23|316.87|313.97|21
1645167600000|2022-02-18 07:00:00|317.12|314.22|317.13|314.23|317.14|314.24|317.09|314.19|21
1645167610000|2022-02-18 07:00:10|317.07|314.17|317.14|314.24|317.14|314.24|317.07|314.17|17
1645167620000|2022-02-18 07:00:20|317.1|314.2|317.14|314.24|317.14|314.24|317.1|314.2|12
1645167630000|2022-02-18 07:00:30|317.13|314.23|317.13|314.23|317.14|314.24|317.1|314.2|6
1645167640000|2022-02-18 07:00:40|317.14|314.24|317.13|314.23|317.14|314.24|317.1|314.2|14
1645167650000|2022-02-18 07:00:50|317.14|314.24|317.22|314.32|317.22|314.32|317.09|314.19|17
1645167660000|2022-02-18 07:01:00|317.16|314.26|317.19|314.29|317.22|314.32|317.16|314.26|14
1645167670000|2022-02-18 07:01:10|317.22|314.32|317.09|314.19|317.22|314.32|317|314.1|20
1645167680000|2022-02-18 07:01:20|317.1|314.2|317.12|314.22|317.12|314.22|317.09|314.19|11
1645167690000|2022-02-18 07:01:30|317.08|314.18|317.11|314.21|317.11|314.21|317.08|314.18|10
1645167700000|2022-02-18 07:01:40|317.1|314.2|317.1|314.2|317.14|314.24|317.1|314.2|12
1645167710000|2022-02-18 07:01:50|317.07|314.17|316.94|314.04|317.1|314.2|316.94|314.04|15
1645167720000|2022-02-18 07:02:00|316.98|314.08|316.97|314.07|317.02|314.12|316.92|314.02|17
1645167730000|2022-02-18 07:02:10|316.98|314.08|316.96|314.06|316.98|314.08|316.96|314.06|10
1645167740000|2022-02-18 07:02:20|316.97|314.07|316.97|314.07|316.98|314.08|316.95|314.05|11
1645167750000|2022-02-18 07:02:30|316.96|314.06|316.96|314.06|316.96|314.06|316.96|314.06|1
1645167770000|2022-02-18 07:02:50|316.95|314.05|316.95|314.05|316.95|314.05|316.9|314|8
1645167780000|2022-02-18 07:03:00|316.96|314.06|316.88|313.98|316.96|314.06|316.84|313.94|21
1645167790000|2022-02-18 07:03:10|316.9|314|316.92|314.02|317|314.1|316.89|313.99|21
1645167800000|2022-02-18 07:03:20|316.91|314.01|316.93|314.03|316.94|314.04|316.91|314.01|6
1645167810000|2022-02-18 07:03:30|316.95|314.05|316.93|314.03|316.96|314.06|316.93|314.03|7
1645167820000|2022-02-18 07:03:40|316.94|314.04|316.95|314.05|316.97|314.07|316.94|314.04|10
1645167830000|2022-02-18 07:03:50|316.94|314.04|317|314.1|317.03|314.13|316.88|313.98|16
1645167840000|2022-02-18 07:04:00|316.99|314.09|317.01|314.11|317.03|314.13|316.99|314.09|14
1645167850000|2022-02-18 07:04:10|317.02|314.12|316.99|314.09|317.02|314.12|316.99|314.09|6
1645167860000|2022-02-18 07:04:20|316.98|314.08|317.01|314.11|317.02|314.12|316.98|314.08|7
1645167870000|2022-02-18 07:04:30|317|314.1|317.03|314.13|317.04|314.14|316.99|314.09|11
1645167880000|2022-02-18 07:04:40|317.06|314.16|317.07|314.17|317.1|314.2|317.02|314.12|22
1645167890000|2022-02-18 07:04:50|317.08|314.18|317.08|314.18|317.1|314.2|317.05|314.15|16
1645167900000|2022-02-18 07:05:00|317.07|314.17|317.07|314.17|317.08|314.18|317.02|314.12|16
1645167910000|2022-02-18 07:05:10|317.08|314.18|317.09|314.19|317.09|314.19|317.06|314.16|5
1645167920000|2022-02-18 07:05:20|317.08|314.18|317.12|314.22|317.13|314.23|317.06|314.16|11
1645167930000|2022-02-18 07:05:30|317.11|314.21|317.14|314.24|317.15|314.25|317.09|314.19|19
1645167940000|2022-02-18 07:05:40|317.13|314.23|317.16|314.26|317.17|314.27|317.13|314.23|8
1645167950000|2022-02-18 07:05:50|317.17|314.27|317.18|314.28|317.18|314.28|317.1|314.2|14
1645167960000|2022-02-18 07:06:00|317.14|314.24|317.06|314.16|317.24|314.34|317.06|314.16|23
1645167970000|2022-02-18 07:06:10|317.08|314.18|317.14|314.24|317.16|314.26|317.08|314.18|22
1645167980000|2022-02-18 07:06:20|317.15|314.25|317.14|314.24|317.15|314.25|317.09|314.19|13
1645167990000|2022-02-18 07:06:30|317.17|314.27|317.12|314.22|317.19|314.29|317.1|314.2|18
1645168000000|2022-02-18 07:06:40|317.13|314.23|317.19|314.29|317.21|314.31|317.12|314.22|18
1645168010000|2022-02-18 07:06:50|317.2|314.3|317.16|314.26|317.21|314.31|317.12|314.22|22
1645168020000|2022-02-18 07:07:00|317.17|314.27|317.15|314.25|317.2|314.3|317.13|314.23|8
1645168030000|2022-02-18 07:07:10|317.16|314.26|317.12|314.22|317.17|314.27|317.11|314.21|11
1645168040000|2022-02-18 07:07:20|317.13|314.23|317.15|314.25|317.15|314.25|317.13|314.23|6
1645168050000|2022-02-18 07:07:30|317.12|314.22|317.14|314.24|317.16|314.26|317.11|314.21|15
1645168060000|2022-02-18 07:07:40|317.13|314.23|317.15|314.25|317.17|314.27|317.11|314.21|14
1645168070000|2022-02-18 07:07:50|317.14|314.24|317.18|314.28|317.19|314.29|317.13|314.23|11
1645168080000|2022-02-18 07:08:00|317.17|314.27|317.17|314.27|317.19|314.29|317.12|314.22|13
1645168090000|2022-02-18 07:08:10|317.18|314.28|317.19|314.29|317.19|314.29|317.13|314.23|11
1645168100000|2022-02-18 07:08:20|317.18|314.28|317.27|314.37|317.29|314.39|317.12|314.22|18
1645168110000|2022-02-18 07:08:30|317.26|314.36|317.27|314.37|317.27|314.37|317.22|314.32|10
1645168120000|2022-02-18 07:08:40|317.26|314.36|317.19|314.29|317.27|314.37|317.19|314.29|9
1645168130000|2022-02-18 07:08:50|317.18|314.28|317.19|314.29|317.2|314.3|317.14|314.24|16
1645168140000|2022-02-18 07:09:00|317.2|314.3|317.24|314.34|317.24|314.34|317.15|314.25|12
1645168160000|2022-02-18 07:09:20|317.25|314.35|317.25|314.35|317.25|314.35|317.25|314.35|1
1645168170000|2022-02-18 07:09:30|317.24|314.34|317.25|314.35|317.26|314.36|317.22|314.32|9
1645168180000|2022-02-18 07:09:40|317.29|314.39|317.51|314.61|317.54|314.64|317.29|314.39|15
1645168190000|2022-02-18 07:09:50|317.52|314.62|317.52|314.62|317.52|314.62|317.52|314.62|1
1645168210000|2022-02-18 07:10:10|317.53|314.63|317.54|314.64|317.54|314.64|317.53|314.63|2
1645168240000|2022-02-18 07:10:40|317.61|314.71|317.58|314.68|317.61|314.71|317.55|314.65|7
1645168250000|2022-02-18 07:10:50|317.57|314.67|317.47|314.57|317.57|314.67|317.47|314.57|8
1645168260000|2022-02-18 07:11:00|317.48|314.58|317.47|314.57|317.48|314.58|317.47|314.57|12
1645168280000|2022-02-18 07:11:20|317.45|314.55|317.52|314.62|317.52|314.62|317.45|314.55|9
1645168290000|2022-02-18 07:11:30|317.51|314.61|317.52|314.62|317.52|314.62|317.48|314.58|8
1645168300000|2022-02-18 07:11:40|317.48|314.58|317.52|314.62|317.52|314.62|317.48|314.58|5
1645168310000|2022-02-18 07:11:50|317.48|314.58|317.5|314.6|317.52|314.62|317.48|314.58|15
1645168320000|2022-02-18 07:12:00|317.49|314.59|317.5|314.6|317.5|314.6|317.49|314.59|2
1645168330000|2022-02-18 07:12:10|317.45|314.55|317.41|314.51|317.45|314.55|317.41|314.51|4
1645168340000|2022-02-18 07:12:20|317.4|314.5|317.35|314.45|317.4|314.5|317.35|314.45|6
1645168350000|2022-02-18 07:12:30|317.34|314.44|317.47|314.57|317.47|314.57|317.34|314.44|8
1645168360000|2022-02-18 07:12:40|317.46|314.56|317.47|314.57|317.48|314.58|317.44|314.54|8
1645168370000|2022-02-18 07:12:50|317.48|314.58|317.45|314.55|317.48|314.58|317.44|314.54|14
1645168380000|2022-02-18 07:13:00|317.46|314.56|317.41|314.51|317.47|314.57|317.4|314.5|9
1645168390000|2022-02-18 07:13:10|317.42|314.52|317.49|314.59|317.49|314.59|317.41|314.51|8
1645168400000|2022-02-18 07:13:20|317.48|314.58|317.47|314.57|317.48|314.58|317.47|314.57|4
1645168410000|2022-02-18 07:13:30|317.44|314.54|317.42|314.52|317.45|314.55|317.37|314.47|12
1645168420000|2022-02-18 07:13:40|317.43|314.53|317.53|314.63|317.53|314.63|317.42|314.52|6
1645168430000|2022-02-18 07:13:50|317.55|314.65|317.8|314.9|317.83|314.93|317.55|314.65|12
1645168440000|2022-02-18 07:14:00|317.7|314.8|317.6|314.7|317.76|314.86|317.6|314.7|19
1645168450000|2022-02-18 07:14:10|317.55|314.65|317.59|314.69|317.6|314.7|317.55|314.65|16
1645168460000|2022-02-18 07:14:20|317.57|314.67|317.57|314.67|317.59|314.69|317.53|314.63|8
1645168470000|2022-02-18 07:14:30|317.6|314.7|317.49|314.59|317.6|314.7|317.49|314.59|11
1645168480000|2022-02-18 07:14:40|317.51|314.61|317.51|314.61|317.51|314.61|317.49|314.59|9
1645168490000|2022-02-18 07:14:50|317.5|314.6|317.47|314.57|317.5|314.6|317.47|314.57|17
1645168500000|2022-02-18 07:15:00|317.45|314.55|317.54|314.64|317.63|314.73|317.45|314.55|21
1645168510000|2022-02-18 07:15:10|317.53|314.63|317.56|314.66|317.57|314.67|317.51|314.61|15
1645168520000|2022-02-18 07:15:20|317.53|314.63|317.46|314.56|317.56|314.66|317.43|314.53|22
1645168530000|2022-02-18 07:15:30|317.47|314.57|317.47|314.57|317.5|314.6|317.44|314.54|18
1645168540000|2022-02-18 07:15:40|317.49|314.59|317.46|314.56|317.53|314.63|317.43|314.53|20
1645168550000|2022-02-18 07:15:50|317.43|314.53|317.41|314.51|317.45|314.55|317.41|314.51|14
1645168560000|2022-02-18 07:16:00|317.42|314.52|317.44|314.54|317.45|314.55|317.42|314.52|7
1645168570000|2022-02-18 07:16:10|317.45|314.55|317.45|314.55|317.47|314.57|317.44|314.54|13
1645168580000|2022-02-18 07:16:20|317.46|314.56|317.44|314.54|317.47|314.57|317.43|314.53|6
1645168590000|2022-02-18 07:16:30|317.41|314.51|317.36|314.46|317.43|314.53|317.33|314.43|21
1645168600000|2022-02-18 07:16:40|317.37|314.47|317.32|314.42|317.37|314.47|317.31|314.41|12
1645168610000|2022-02-18 07:16:50|317.33|314.43|317.46|314.56|317.49|314.59|317.33|314.43|19
1645168620000|2022-02-18 07:17:00|317.45|314.55|317.59|314.69|317.69|314.79|317.42|314.52|21
1645168630000|2022-02-18 07:17:10|317.58|314.68|317.66|314.76|317.67|314.77|317.54|314.64|13
1645168640000|2022-02-18 07:17:20|317.65|314.75|317.87|314.97|317.87|314.97|317.61|314.71|19
1645168650000|2022-02-18 07:17:30|317.89|314.99|317.98|315.08|318|315.1|317.8|314.9|23
1645168660000|2022-02-18 07:17:40|317.99|315.09|317.93|315.03|318|315.1|317.88|314.98|19
1645168670000|2022-02-18 07:17:50|317.89|314.99|317.89|314.99|317.93|315.03|317.85|314.95|16
1645168680000|2022-02-18 07:18:00|317.84|314.94|317.88|314.98|317.9|315|317.83|314.93|11
1645168690000|2022-02-18 07:18:10|317.87|314.97|317.9|315|317.91|315.01|317.81|314.91|15
1645168700000|2022-02-18 07:18:20|317.85|314.95|317.88|314.98|317.89|314.99|317.85|314.95|13
1645168710000|2022-02-18 07:18:30|317.89|314.99|317.88|314.98|317.91|315.01|317.86|314.96|4
1645168720000|2022-02-18 07:18:40|317.84|314.94|317.81|314.91|317.88|314.98|317.78|314.88|13
1645168730000|2022-02-18 07:18:50|317.79|314.89|317.69|314.79|317.86|314.96|317.69|314.79|22
1645168740000|2022-02-18 07:19:00|317.7|314.8|317.7|314.8|317.76|314.86|317.68|314.78|18
1645168750000|2022-02-18 07:19:10|317.73|314.83|317.76|314.86|317.76|314.86|317.73|314.83|7
1645168760000|2022-02-18 07:19:20|317.77|314.87|317.85|314.95|317.9|315|317.77|314.87|26
1645168770000|2022-02-18 07:19:30|317.83|314.93|317.83|314.93|317.86|314.96|317.79|314.89|11
1645168780000|2022-02-18 07:19:40|317.84|314.94|317.85|314.95|317.89|314.99|317.79|314.89|22
1645168790000|2022-02-18 07:19:50|317.86|314.96|317.79|314.89|317.88|314.98|317.79|314.89|11
1645168800000|2022-02-18 07:20:00|317.8|314.9|317.93|315.03|317.93|315.03|317.8|314.9|11
1645168810000|2022-02-18 07:20:10|317.86|314.96|317.87|314.97|317.89|314.99|317.85|314.95|14
1645168820000|2022-02-18 07:20:20|317.84|314.94|317.88|314.98|317.88|314.98|317.84|314.94|2
1645168830000|2022-02-18 07:20:30|317.87|314.97|317.88|314.98|317.88|314.98|317.84|314.94|7
1645168840000|2022-02-18 07:20:40|317.85|314.95|317.81|314.91|317.91|315.01|317.8|314.9|8
1645168850000|2022-02-18 07:20:50|317.78|314.88|317.76|314.86|317.82|314.92|317.76|314.86|19
1645168860000|2022-02-18 07:21:00|317.75|314.85|317.68|314.78|317.76|314.86|317.67|314.77|21
1645168870000|2022-02-18 07:21:10|317.67|314.77|317.6|314.7|317.71|314.81|317.58|314.68|17
1645168880000|2022-02-18 07:21:20|317.61|314.71|317.5|314.6|317.63|314.73|317.47|314.57|18
1645168890000|2022-02-18 07:21:30|317.49|314.59|317.44|314.54|317.5|314.6|317.42|314.52|19
1645168900000|2022-02-18 07:21:40|317.45|314.55|317.44|314.54|317.52|314.62|317.37|314.47|25
1645168910000|2022-02-18 07:21:50|317.43|314.53|317.41|314.51|317.43|314.53|317.4|314.5|8
1645168920000|2022-02-18 07:22:00|317.4|314.5|317.36|314.46|317.4|314.5|317.35|314.45|11
1645168930000|2022-02-18 07:22:10|317.37|314.47|317.39|314.49|317.41|314.51|317.37|314.47|12
1645168940000|2022-02-18 07:22:20|317.4|314.5|317.42|314.52|317.42|314.52|317.36|314.46|16
1645168950000|2022-02-18 07:22:30|317.44|314.54|317.43|314.53|317.45|314.55|317.43|314.53|7
1645168960000|2022-02-18 07:22:40|317.44|314.54|317.44|314.54|317.47|314.57|317.41|314.51|9
1645168970000|2022-02-18 07:22:50|317.45|314.55|317.56|314.66|317.57|314.67|317.45|314.55|25
1645168980000|2022-02-18 07:23:00|317.6|314.7|317.58|314.68|317.61|314.71|317.52|314.62|20
1645168990000|2022-02-18 07:23:10|317.53|314.63|317.57|314.67|317.63|314.73|317.53|314.63|16
1645169000000|2022-02-18 07:23:20|317.58|314.68|317.56|314.66|317.6|314.7|317.55|314.65|10
1645169010000|2022-02-18 07:23:30|317.52|314.62|317.51|314.61|317.55|314.65|317.51|314.61|7
1645169020000|2022-02-18 07:23:40|317.53|314.63|317.5|314.6|317.53|314.63|317.46|314.56|19
1645169030000|2022-02-18 07:23:50|317.48|314.58|317.45|314.55|317.49|314.59|317.44|314.54|17
1645169040000|2022-02-18 07:24:00|317.46|314.56|317.5|314.6|317.53|314.63|317.42|314.52|13
1645169050000|2022-02-18 07:24:10|317.49|314.59|317.49|314.59|317.52|314.62|317.45|314.55|21
1645169060000|2022-02-18 07:24:20|317.5|314.6|317.45|314.55|317.5|314.6|317.44|314.54|13
1645169070000|2022-02-18 07:24:30|317.46|314.56|317.4|314.5|317.52|314.62|317.4|314.5|17
1645169080000|2022-02-18 07:24:40|317.42|314.52|317.38|314.48|317.47|314.57|317.38|314.48|11
1645169090000|2022-02-18 07:24:50|317.39|314.49|317.4|314.5|317.42|314.52|317.37|314.47|8
1645169100000|2022-02-18 07:25:00|317.41|314.51|317.39|314.49|317.41|314.51|317.39|314.49|4
1645169110000|2022-02-18 07:25:10|317.4|314.5|317.34|314.44|317.41|314.51|317.34|314.44|13
1645169120000|2022-02-18 07:25:20|317.35|314.45|317.32|314.42|317.4|314.5|317.32|314.42|16
1645169130000|2022-02-18 07:25:30|317.3|314.4|317.31|314.41|317.31|314.41|317.3|314.4|2
1645169140000|2022-02-18 07:25:40|317.32|314.42|317.09|314.19|317.32|314.42|317.09|314.19|18
1645169150000|2022-02-18 07:25:50|317.1|314.2|317.1|314.2|317.13|314.23|317.08|314.18|12
1645169160000|2022-02-18 07:26:00|317.11|314.21|317.07|314.17|317.14|314.24|316.97|314.07|19
1645169170000|2022-02-18 07:26:10|317.12|314.22|317.01|314.11|317.12|314.22|317.01|314.11|10
1645169180000|2022-02-18 07:26:20|317.04|314.14|317.01|314.11|317.04|314.14|316.97|314.07|15
1645169190000|2022-02-18 07:26:30|317.02|314.12|317.13|314.23|317.14|314.24|316.99|314.09|12
1645169200000|2022-02-18 07:26:40|317.12|314.22|317.11|314.21|317.15|314.25|317.1|314.2|11
1645169210000|2022-02-18 07:26:50|317.1|314.2|317.11|314.21|317.18|314.28|317.08|314.18|22
1645169220000|2022-02-18 07:27:00|317.12|314.22|317.09|314.19|317.14|314.24|317.09|314.19|10
1645169230000|2022-02-18 07:27:10|317.12|314.22|317.09|314.19|317.15|314.25|317.07|314.17|15
1645169240000|2022-02-18 07:27:20|317.1|314.2|317.13|314.23|317.16|314.26|317.09|314.19|17
1645169250000|2022-02-18 07:27:30|317.14|314.24|317.11|314.21|317.14|314.24|317.07|314.17|17
1645169260000|2022-02-18 07:27:40|317.12|314.22|317.1|314.2|317.12|314.22|317.06|314.16|12
1645169270000|2022-02-18 07:27:50|317.06|314.16|316.59|313.69|317.15|314.25|316.59|313.69|21
1645169280000|2022-02-18 07:28:00|316.52|313.62|316.23|313.33|316.74|313.84|316.16|313.26|33
1645169290000|2022-02-18 07:28:10|316.24|313.34|316.1|313.2|316.24|313.34|316.1|313.2|27
1645169300000|2022-02-18 07:28:20|316.12|313.22|315.85|312.95|316.14|313.24|315.79|312.89|24
1645169310000|2022-02-18 07:28:30|315.86|312.96|316.03|313.13|316.06|313.16|315.86|312.96|23
1645169320000|2022-02-18 07:28:40|315.97|313.07|315.99|313.09|316.12|313.22|315.97|313.07|25
1645169330000|2022-02-18 07:28:50|316.04|313.14|316.03|313.13|316.11|313.21|316|313.1|21
1645169340000|2022-02-18 07:29:00|316.04|313.14|315.99|313.09|316.05|313.15|315.99|313.09|19
1645169350000|2022-02-18 07:29:10|316|313.1|316.05|313.15|316.08|313.18|316|313.1|21
1645169360000|2022-02-18 07:29:20|315.99|313.09|316|313.1|316.05|313.15|315.95|313.05|19
1645169370000|2022-02-18 07:29:30|316.01|313.11|316.06|313.16|316.06|313.16|315.97|313.07|24
1645169380000|2022-02-18 07:29:40|315.93|313.03|315.88|312.98|316.03|313.13|315.84|312.94|22
1645169390000|2022-02-18 07:29:50|315.9|313|315.83|312.93|315.9|313|315.8|312.9|21
1645169400000|2022-02-18 07:30:00|315.82|312.92|315.96|313.06|315.96|313.06|315.79|312.89|21
1645169410000|2022-02-18 07:30:10|315.92|313.02|315.97|313.07|315.98|313.08|315.89|312.99|20
1645169420000|2022-02-18 07:30:20|315.99|313.09|315.99|313.09|316.1|313.2|315.94|313.04|26
1645169430000|2022-02-18 07:30:30|316.03|313.13|316.08|313.18|316.1|313.2|315.99|313.09|11
1645169440000|2022-02-18 07:30:40|316.07|313.17|316.05|313.15|316.07|313.17|316.02|313.12|17
1645169450000|2022-02-18 07:30:50|316.06|313.16|316.03|313.13|316.07|313.17|316.01|313.11|21
1645169460000|2022-02-18 07:31:00|316.04|313.14|315.96|313.06|316.04|313.14|315.93|313.03|20
1645169470000|2022-02-18 07:31:10|315.95|313.05|315.83|312.93|315.96|313.06|315.82|312.92|22
1645169480000|2022-02-18 07:31:20|315.82|312.92|315.83|312.93|315.9|313|315.8|312.9|20
1645169490000|2022-02-18 07:31:30|315.85|312.95|315.82|312.92|315.85|312.95|315.69|312.79|21
1645169500000|2022-02-18 07:31:40|315.83|312.93|315.78|312.88|315.83|312.93|315.76|312.86|15
1645169510000|2022-02-18 07:31:50|315.77|312.87|315.67|312.77|315.79|312.89|315.65|312.75|22
1645169520000|2022-02-18 07:32:00|315.66|312.76|315.67|312.77|315.71|312.81|315.64|312.74|9
1645169530000|2022-02-18 07:32:10|315.66|312.76|315.68|312.78|315.72|312.82|315.66|312.76|17
1645169540000|2022-02-18 07:32:20|315.69|312.79|315.62|312.72|315.71|312.81|315.62|312.72|18
1645169550000|2022-02-18 07:32:30|315.6|312.7|315.79|312.89|315.85|312.95|315.6|312.7|26
1645169560000|2022-02-18 07:32:40|315.8|312.9|315.79|312.89|315.82|312.92|315.7|312.8|16
1645169570000|2022-02-18 07:32:50|315.76|312.86|315.79|312.89|315.8|312.9|315.76|312.86|13
1645169580000|2022-02-18 07:33:00|315.8|312.9|315.78|312.88|315.8|312.9|315.76|312.86|19
1645169590000|2022-02-18 07:33:10|315.79|312.89|315.89|312.99|315.89|312.99|315.77|312.87|16
1645169600000|2022-02-18 07:33:20|315.9|313|315.86|312.96|315.91|313.01|315.8|312.9|19
1645169610000|2022-02-18 07:33:30|315.87|312.97|315.88|312.98|315.89|312.99|315.84|312.94|14
1645169620000|2022-02-18 07:33:40|315.82|312.92|315.86|312.96|315.89|312.99|315.79|312.89|17
1645169630000|2022-02-18 07:33:50|315.83|312.93|315.83|312.93|315.91|313.01|315.83|312.93|19
1645169640000|2022-02-18 07:34:00|315.91|313.01|315.92|313.02|315.93|313.03|315.88|312.98|15
1645169650000|2022-02-18 07:34:10|315.87|312.97|315.91|313.01|315.93|313.03|315.83|312.93|21
1645169660000|2022-02-18 07:34:20|315.9|313|315.88|312.98|315.9|313|315.8|312.9|17
1645169670000|2022-02-18 07:34:30|315.87|312.97|315.88|312.98|315.9|313|315.84|312.94|14
1645169680000|2022-02-18 07:34:40|315.9|313|315.89|312.99|315.91|313.01|315.84|312.94|17
1645169690000|2022-02-18 07:34:50|315.9|313|315.94|313.04|315.96|313.06|315.87|312.97|17
1645169700000|2022-02-18 07:35:00|315.95|313.05|315.94|313.04|315.96|313.06|315.91|313.01|15
1645169710000|2022-02-18 07:35:10|315.95|313.05|315.93|313.03|315.96|313.06|315.92|313.02|14
1645169720000|2022-02-18 07:35:20|315.94|313.04|315.94|313.04|315.96|313.06|315.91|313.01|11
1645169730000|2022-02-18 07:35:30|315.95|313.05|315.95|313.05|315.95|313.05|315.91|313.01|12
1645169740000|2022-02-18 07:35:40|315.93|313.03|316.11|313.21|316.11|313.21|315.93|313.03|12
1645169750000|2022-02-18 07:35:50|316.09|313.19|316|313.1|316.09|313.19|315.99|313.09|11
1645169760000|2022-02-18 07:36:00|316.02|313.12|315.99|313.09|316.03|313.13|315.93|313.03|19
1645169770000|2022-02-18 07:36:10|316.08|313.18|316.01|313.11|316.09|313.19|316|313.1|14
1645169780000|2022-02-18 07:36:20|316.02|313.12|316.03|313.13|316.04|313.14|316|313.1|15
1645169790000|2022-02-18 07:36:30|316.04|313.14|316.03|313.13|316.04|313.14|316.01|313.11|4
1645169800000|2022-02-18 07:36:40|316.02|313.12|315.96|313.06|316.03|313.13|315.95|313.05|10
1645169810000|2022-02-18 07:36:50|315.99|313.09|316.02|313.12|316.02|313.12|315.99|313.09|10
1645169820000|2022-02-18 07:37:00|316.01|313.11|316.01|313.11|316.02|313.12|315.97|313.07|7
1645169830000|2022-02-18 07:37:10|315.99|313.09|315.96|313.06|315.99|313.09|315.95|313.05|13
1645169840000|2022-02-18 07:37:20|315.99|313.09|315.98|313.08|315.99|313.09|315.92|313.02|16
1645169850000|2022-02-18 07:37:30|315.97|313.07|315.76|312.86|315.99|313.09|315.73|312.83|30
1645169860000|2022-02-18 07:37:40|315.74|312.84|315.77|312.87|315.77|312.87|315.71|312.81|18
1645169870000|2022-02-18 07:37:50|315.78|312.88|315.71|312.81|315.78|312.88|315.7|312.8|10
1645169880000|2022-02-18 07:38:00|315.72|312.82|315.78|312.88|315.78|312.88|315.72|312.82|10
1645169890000|2022-02-18 07:38:10|315.79|312.89|315.81|312.91|315.87|312.97|315.77|312.87|16
1645169900000|2022-02-18 07:38:20|315.82|312.92|315.85|312.95|315.85|312.95|315.81|312.91|13
1645169910000|2022-02-18 07:38:30|315.83|312.93|315.87|312.97|315.87|312.97|315.82|312.92|9
1645169920000|2022-02-18 07:38:40|315.89|312.99|315.91|313.01|315.94|313.04|315.89|312.99|11
1645169930000|2022-02-18 07:38:50|315.92|313.02|315.91|313.01|315.92|313.02|315.88|312.98|4
1645169940000|2022-02-18 07:39:00|315.92|313.02|315.93|313.03|315.95|313.05|315.89|312.99|9
1645169950000|2022-02-18 07:39:10|315.89|312.99|316.02|313.12|316.08|313.18|315.89|312.99|19
1645169960000|2022-02-18 07:39:20|316.07|313.17|316.04|313.14|316.08|313.18|315.99|313.09|25
1645169970000|2022-02-18 07:39:30|316.05|313.15|316.04|313.14|316.07|313.17|316.01|313.11|18
1645169980000|2022-02-18 07:39:40|316.09|313.19|316.07|313.17|316.09|313.19|316.05|313.15|7
1645169990000|2022-02-18 07:39:50|316.06|313.16|316.06|313.16|316.07|313.17|316.03|313.13|8
1645170000000|2022-02-18 07:40:00|316.03|313.13|316.08|313.18|316.11|313.21|316.02|313.12|16
1645170010000|2022-02-18 07:40:10|316.09|313.19|316.09|313.19|316.11|313.21|316.09|313.19|7
1645170020000|2022-02-18 07:40:20|316.1|313.2|316.17|313.27|316.22|313.32|316.09|313.19|24
1645170030000|2022-02-18 07:40:30|316.19|313.29|316.16|313.26|316.22|313.32|316.12|313.22|17
1645170040000|2022-02-18 07:40:40|316.17|313.27|316.18|313.28|316.2|313.3|316.13|313.23|16
1645170050000|2022-02-18 07:40:50|316.19|313.29|316.15|313.25|316.22|313.32|316.15|313.25|7
1645170060000|2022-02-18 07:41:00|316.18|313.28|316.18|313.28|316.19|313.29|316.15|313.25|5
1645170070000|2022-02-18 07:41:10|316.15|313.25|316.1|313.2|316.15|313.25|316.07|313.17|15
1645170080000|2022-02-18 07:41:20|316.11|313.21|316.16|313.26|316.17|313.27|316.11|313.21|12
1645170090000|2022-02-18 07:41:30|316.14|313.24|316.15|313.25|316.16|313.26|316.13|313.23|10
1645170100000|2022-02-18 07:41:40|316.14|313.24|316.13|313.23|316.15|313.25|316.1|313.2|12
1645170110000|2022-02-18 07:41:50|316.12|313.22|316.14|313.24|316.14|313.24|316.11|313.21|14
1645170120000|2022-02-18 07:42:00|316.15|313.25|316.14|313.24|316.15|313.25|316.08|313.18|8
1645170130000|2022-02-18 07:42:10|316.13|313.23|316.13|313.23|316.14|313.24|316.09|313.19|10
1645170140000|2022-02-18 07:42:20|316.14|313.24|316.13|313.23|316.15|313.25|316.07|313.17|8
1645170150000|2022-02-18 07:42:30|316.14|313.24|316.21|313.31|316.22|313.32|316.14|313.24|15
1645170160000|2022-02-18 07:42:40|316.22|313.32|316.21|313.31|316.23|313.33|316.2|313.3|8
1645170170000|2022-02-18 07:42:50|316.23|313.33|316.21|313.31|316.23|313.33|316.21|313.31|9
1645170180000|2022-02-18 07:43:00|316.22|313.32|316.2|313.3|316.23|313.33|316.2|313.3|5
1645170190000|2022-02-18 07:43:10|316.17|313.27|316.17|313.27|316.19|313.29|316.17|313.27|11
1645170200000|2022-02-18 07:43:20|316.18|313.28|316.19|313.29|316.2|313.3|316.17|313.27|7
1645170210000|2022-02-18 07:43:30|316.18|313.28|316.17|313.27|316.18|313.28|316.17|313.27|4
1645170220000|2022-02-18 07:43:40|316.18|313.28|316.1|313.2|316.18|313.28|316.07|313.17|16
1645170230000|2022-02-18 07:43:50|316.11|313.21|316.12|313.22|316.15|313.25|316.11|313.21|8
1645170240000|2022-02-18 07:44:00|316.15|313.25|316.23|313.33|316.24|313.34|316.14|313.24|7
1645170250000|2022-02-18 07:44:10|316.2|313.3|316.25|313.35|316.26|313.36|316.2|313.3|11
1645170260000|2022-02-18 07:44:20|316.26|313.36|316.26|313.36|316.27|313.37|316.25|313.35|5
1645170270000|2022-02-18 07:44:30|316.27|313.37|316.36|313.46|316.36|313.46|316.27|313.37|18
1645170280000|2022-02-18 07:44:40|316.35|313.45|316.31|313.41|316.35|313.45|316.3|313.4|8
1645170290000|2022-02-18 07:44:50|316.32|313.42|316.32|313.42|316.32|313.42|316.3|313.4|4
1645170300000|2022-02-18 07:45:00|316.33|313.43|316.34|313.44|316.34|313.44|316.33|313.43|6
1645170310000|2022-02-18 07:45:10|316.35|313.45|316.37|313.47|316.39|313.49|316.35|313.45|6
1645170320000|2022-02-18 07:45:20|316.41|313.51|316.45|313.55|316.47|313.57|316.41|313.51|11
1645170330000|2022-02-18 07:45:30|316.44|313.54|316.46|313.56|316.46|313.56|316.44|313.54|10
1645170340000|2022-02-18 07:45:40|316.48|313.58|316.53|313.63|316.53|313.63|316.45|313.55|6
1645170350000|2022-02-18 07:45:50|316.54|313.64|316.55|313.65|316.61|313.71|316.54|313.64|10
1645170360000|2022-02-18 07:46:00|316.56|313.66|316.47|313.57|316.58|313.68|316.46|313.56|9
1645170370000|2022-02-18 07:46:10|316.48|313.58|316.46|313.56|316.48|313.58|316.44|313.54|8
1645170380000|2022-02-18 07:46:20|316.48|313.58|316.41|313.51|316.48|313.58|316.41|313.51|10
1645170390000|2022-02-18 07:46:30|316.35|313.45|316.36|313.46|316.41|313.51|316.35|313.45|19
1645170400000|2022-02-18 07:46:40|316.35|313.45|316.35|313.45|316.35|313.45|316.34|313.44|5
1645170410000|2022-02-18 07:46:50|316.34|313.44|316.31|313.41|316.35|313.45|316.31|313.41|9
1645170420000|2022-02-18 07:47:00|316.3|313.4|316.18|313.28|316.31|313.41|316.18|313.28|9
1645170430000|2022-02-18 07:47:10|316.19|313.29|316.12|313.22|316.19|313.29|316.04|313.14|23
1645170440000|2022-02-18 07:47:20|316.11|313.21|316.14|313.24|316.14|313.24|316.06|313.16|18
1645170450000|2022-02-18 07:47:30|316.13|313.23|316.18|313.28|316.19|313.29|316.1|313.2|22
1645170460000|2022-02-18 07:47:40|316.17|313.27|316.1|313.2|316.17|313.27|316.08|313.18|16
1645170470000|2022-02-18 07:47:50|316.11|313.21|316.14|313.24|316.17|313.27|316.11|313.21|18
1645170480000|2022-02-18 07:48:00|316.15|313.25|316.13|313.23|316.18|313.28|316.1|313.2|18
1645170490000|2022-02-18 07:48:10|316.14|313.24|316.21|313.31|316.21|313.31|316.1|313.2|15
1645170500000|2022-02-18 07:48:20|316.23|313.33|316.36|313.46|316.37|313.47|316.23|313.33|17
1645170510000|2022-02-18 07:48:30|316.35|313.45|316.31|313.41|316.4|313.5|316.26|313.36|12
1645170520000|2022-02-18 07:48:40|316.27|313.37|316.26|313.36|316.31|313.41|316.26|313.36|19
1645170530000|2022-02-18 07:48:50|316.24|313.34|316.2|313.3|316.28|313.38|316.19|313.29|17
1645170540000|2022-02-18 07:49:00|316.18|313.28|316.18|313.28|316.22|313.32|316.17|313.27|16
1645170550000|2022-02-18 07:49:10|316.19|313.29|316.19|313.29|316.2|313.3|316.16|313.26|15
1645170560000|2022-02-18 07:49:20|316.18|313.28|316.19|313.29|316.2|313.3|316.16|313.26|14
1645170570000|2022-02-18 07:49:30|316.18|313.28|316.14|313.24|316.2|313.3|316.14|313.24|16
1645170580000|2022-02-18 07:49:40|316.15|313.25|316.22|313.32|316.23|313.33|316.12|313.22|18
1645170590000|2022-02-18 07:49:50|316.23|313.33|316.14|313.24|316.23|313.33|316.13|313.23|22
1645170600000|2022-02-18 07:50:00|316.09|313.19|316.12|313.22|316.14|313.24|316.07|313.17|16
1645170610000|2022-02-18 07:50:10|316.11|313.21|316.1|313.2|316.12|313.22|316.07|313.17|20
1645170620000|2022-02-18 07:50:20|316.09|313.19|316.12|313.22|316.14|313.24|316.06|313.16|19
1645170630000|2022-02-18 07:50:30|316.13|313.23|316.18|313.28|316.18|313.28|316.08|313.18|19
1645170640000|2022-02-18 07:50:40|316.17|313.27|316.15|313.25|316.17|313.27|316.12|313.22|9
1645170650000|2022-02-18 07:50:50|316.14|313.24|316.18|313.28|316.2|313.3|316.11|313.21|27
1645170660000|2022-02-18 07:51:00|316.25|313.35|316.24|313.34|316.26|313.36|316.14|313.24|16
1645170670000|2022-02-18 07:51:10|316.26|313.36|316.26|313.36|316.26|313.36|316.26|313.36|1
1645170680000|2022-02-18 07:51:20|316.28|313.38|316.25|313.35|316.29|313.39|316.23|313.33|11
1645170690000|2022-02-18 07:51:30|316.22|313.32|316.25|313.35|316.26|313.36|316.22|313.32|8
1645170700000|2022-02-18 07:51:40|316.26|313.36|316.27|313.37|316.27|313.37|316.25|313.35|3
1645170710000|2022-02-18 07:51:50|316.26|313.36|316.24|313.34|316.27|313.37|316.24|313.34|12
1645170720000|2022-02-18 07:52:00|316.23|313.33|316.15|313.25|316.27|313.37|316.13|313.23|15
1645170730000|2022-02-18 07:52:10|316.16|313.26|316.16|313.26|316.21|313.31|316.14|313.24|14
1645170740000|2022-02-18 07:52:20|316.15|313.25|316.18|313.28|316.22|313.32|316.15|313.25|7
1645170770000|2022-02-18 07:52:50|316.19|313.29|316.13|313.23|316.22|313.32|316.13|313.23|6
1645170780000|2022-02-18 07:53:00|316.14|313.24|316.13|313.23|316.15|313.25|316.13|313.23|15
1645170790000|2022-02-18 07:53:10|316.15|313.25|316.14|313.24|316.15|313.25|316.12|313.22|15
1645170800000|2022-02-18 07:53:20|316.16|313.26|316.15|313.25|316.16|313.26|316.14|313.24|5
1645170810000|2022-02-18 07:53:30|316.14|313.24|316.11|313.21|316.18|313.28|316.09|313.19|10
1645170820000|2022-02-18 07:53:40|316.1|313.2|316.13|313.23|316.15|313.25|316.1|313.2|9
1645170830000|2022-02-18 07:53:50|316.12|313.22|316.11|313.21|316.13|313.23|316.1|313.2|13
1645170840000|2022-02-18 07:54:00|316.1|313.2|316.1|313.2|316.11|313.21|316.1|313.2|3
1645170850000|2022-02-18 07:54:10|316.11|313.21|316.11|313.21|316.15|313.25|316.11|313.21|8
1645170860000|2022-02-18 07:54:20|316.1|313.2|316.13|313.23|316.15|313.25|316.08|313.18|17
1645170870000|2022-02-18 07:54:30|316.08|313.18|316.08|313.18|316.08|313.18|316.06|313.16|9
1645170880000|2022-02-18 07:54:40|316.07|313.17|316.03|313.13|316.09|313.19|316.03|313.13|17
1645170890000|2022-02-18 07:54:50|316.04|313.14|315.96|313.06|316.04|313.14|315.95|313.05|17
1645170900000|2022-02-18 07:55:00|315.9|313|316|313.1|316|313.1|315.85|312.95|8
1645170910000|2022-02-18 07:55:10|315.98|313.08|315.99|313.09|315.99|313.09|315.95|313.05|15
1645170920000|2022-02-18 07:55:20|315.98|313.08|316.05|313.15|316.07|313.17|315.98|313.08|8
1645170930000|2022-02-18 07:55:30|316.02|313.12|316.04|313.14|316.08|313.18|315.99|313.09|19
1645170940000|2022-02-18 07:55:40|316.05|313.15|316.03|313.13|316.06|313.16|316.02|313.12|5
1645170950000|2022-02-18 07:55:50|316.02|313.12|316.02|313.12|316.12|313.22|316.01|313.11|14
1645170960000|2022-02-18 07:56:00|316.01|313.11|316.03|313.13|316.03|313.13|316.01|313.11|3
1645170970000|2022-02-18 07:56:10|316.04|313.14|316.09|313.19|316.13|313.23|316.03|313.13|15
1645170980000|2022-02-18 07:56:20|316.1|313.2|316.13|313.23|316.13|313.23|316.09|313.19|6
1645170990000|2022-02-18 07:56:30|316.12|313.22|316.13|313.23|316.13|313.23|316.08|313.18|11
1645171000000|2022-02-18 07:56:40|316.07|313.17|316.07|313.17|316.08|313.18|316.04|313.14|11
1645171010000|2022-02-18 07:56:50|316.12|313.22|316.05|313.15|316.13|313.23|316.04|313.14|19
1645171020000|2022-02-18 07:57:00|316.06|313.16|316.07|313.17|316.08|313.18|316.04|313.14|7
1645171030000|2022-02-18 07:57:10|316.08|313.18|316.07|313.17|316.08|313.18|316.04|313.14|10
1645171040000|2022-02-18 07:57:20|316.08|313.18|316.08|313.18|316.08|313.18|316.07|313.17|5
1645171050000|2022-02-18 07:57:30|316.07|313.17|316.09|313.19|316.11|313.21|316.07|313.17|8
1645171060000|2022-02-18 07:57:40|316.1|313.2|316.1|313.2|316.1|313.2|316.06|313.16|11
1645171070000|2022-02-18 07:57:50|316.09|313.19|316.09|313.19|316.13|313.23|316.05|313.15|14
1645171080000|2022-02-18 07:58:00|316.1|313.2|316.15|313.25|316.15|313.25|316.06|313.16|11
1645171090000|2022-02-18 07:58:10|316.14|313.24|316.11|313.21|316.15|313.25|316.07|313.17|8
1645171100000|2022-02-18 07:58:20|316.08|313.18|316.1|313.2|316.12|313.22|316.07|313.17|14
1645171110000|2022-02-18 07:58:30|316.09|313.19|316.24|313.34|316.26|313.36|316.06|313.16|20
1645171120000|2022-02-18 07:58:40|316.26|313.36|316.25|313.35|316.31|313.41|316.23|313.33|5
1645171130000|2022-02-18 07:58:50|316.26|313.36|316.3|313.4|316.31|313.41|316.24|313.34|13
1645171140000|2022-02-18 07:59:00|316.26|313.36|316.31|313.41|316.31|313.41|316.26|313.36|11
1645171150000|2022-02-18 07:59:10|316.3|313.4|316.24|313.34|316.31|313.41|316.24|313.34|12
1645171160000|2022-02-18 07:59:20|316.2|313.3|316.16|313.26|316.2|313.3|316.13|313.23|13
1645171170000|2022-02-18 07:59:30|316.13|313.23|316.24|313.34|316.24|313.34|316.13|313.23|9
1645171180000|2022-02-18 07:59:40|316.25|313.35|316.27|313.37|316.31|313.41|316.23|313.33|16
1645171190000|2022-02-18 07:59:50|316.24|313.34|316.43|313.53|316.45|313.55|316.24|313.34|24
1645171200000|2022-02-18 08:00:00|316.44|313.54|316.51|313.61|316.51|313.61|316.4|313.5|15
1645171210000|2022-02-18 08:00:10|316.46|313.56|316.51|313.61|316.51|313.61|316.46|313.56|13
1645171220000|2022-02-18 08:00:20|316.5|313.6|316.37|313.47|316.5|313.6|316.35|313.45|17
1645171230000|2022-02-18 08:00:30|316.4|313.5|316.4|313.5|316.4|313.5|316.37|313.47|8
1645171240000|2022-02-18 08:00:40|316.38|313.48|316.39|313.49|316.39|313.49|316.37|313.47|6
1645171250000|2022-02-18 08:00:50|316.37|313.47|317.64|314.74|317.7|314.8|316.37|313.47|28
1645171260000|2022-02-18 08:01:00|317.66|314.76|317.6|314.7|318.04|315.14|317.54|314.64|35
1645171270000|2022-02-18 08:01:10|317.59|314.69|317.7|314.8|317.74|314.84|317.5|314.6|24
1645171280000|2022-02-18 08:01:20|317.69|314.79|317.67|314.77|317.86|314.96|317.67|314.77|16
1645171290000|2022-02-18 08:01:30|317.73|314.83|317.79|314.89|317.95|315.05|317.73|314.83|22
1645171300000|2022-02-18 08:01:40|317.8|314.9|317.87|314.97|317.95|315.05|317.71|314.81|22
1645171310000|2022-02-18 08:01:50|317.88|314.98|318.02|315.12|318.14|315.24|317.88|314.98|27
1645171320000|2022-02-18 08:02:00|317.98|315.08|317.9|315|317.98|315.08|317.78|314.88|21
1645171330000|2022-02-18 08:02:10|317.92|315.02|317.86|314.96|317.94|315.04|317.83|314.93|18
1645171340000|2022-02-18 08:02:20|317.87|314.97|318.1|315.2|318.12|315.22|317.84|314.94|13
1645171350000|2022-02-18 08:02:30|318.12|315.22|318.06|315.16|318.17|315.27|318.05|315.15|32
1645171360000|2022-02-18 08:02:40|318.05|315.15|318.2|315.3|318.2|315.3|317.99|315.09|28
1645171370000|2022-02-18 08:02:50|318.22|315.32|318.67|315.77|318.67|315.77|318.22|315.32|35
1645171380000|2022-02-18 08:03:00|318.76|315.86|318.91|316.01|318.96|316.06|318.59|315.69|35
1645171390000|2022-02-18 08:03:10|318.92|316.02|319.23|316.33|319.23|316.33|318.87|315.97|32
1645171400000|2022-02-18 08:03:20|319.2|316.3|319.3|316.4|319.3|316.4|319.11|316.21|24
1645171410000|2022-02-18 08:03:30|319.33|316.43|319.13|316.23|319.35|316.45|319.12|316.22|24
1645171420000|2022-02-18 08:03:40|319.17|316.27|318.73|315.83|319.25|316.35|318.66|315.76|27
1645171430000|2022-02-18 08:03:50|318.74|315.84|318.86|315.96|319.01|316.11|318.73|315.83|20
1645171440000|2022-02-18 08:04:00|318.85|315.95|318.9|316|318.93|316.03|318.84|315.94|22
1645171450000|2022-02-18 08:04:10|318.94|316.04|319.05|316.15|319.05|316.15|318.94|316.04|12
1645171460000|2022-02-18 08:04:20|319.02|316.12|318.97|316.07|319.02|316.12|318.91|316.01|8
1645171470000|2022-02-18 08:04:30|318.93|316.03|318.99|316.09|319.05|316.15|318.93|316.03|15
1645171480000|2022-02-18 08:04:40|319|316.1|318.9|316|319.04|316.14|318.9|316|19
1645171490000|2022-02-18 08:04:50|318.91|316.01|319.05|316.15|319.05|316.15|318.87|315.97|10
1645171500000|2022-02-18 08:05:00|319.06|316.16|319.06|316.16|319.11|316.21|318.93|316.03|24
1645171510000|2022-02-18 08:05:10|319.1|316.2|319.06|316.16|319.1|316.2|319.04|316.14|11
1645171520000|2022-02-18 08:05:20|319.04|316.14|319.02|316.12|319.04|316.14|319.01|316.11|14
1645171530000|2022-02-18 08:05:30|318.99|316.09|318.98|316.08|319.02|316.12|318.97|316.07|9
1645171540000|2022-02-18 08:05:40|318.97|316.07|318.8|315.9|318.97|316.07|318.79|315.89|27
1645171550000|2022-02-18 08:05:50|318.78|315.88|318.91|316.01|318.91|316.01|318.74|315.84|21
1645171560000|2022-02-18 08:06:00|318.9|316|318.97|316.07|318.99|316.09|318.88|315.98|15
1645171570000|2022-02-18 08:06:10|318.98|316.08|318.95|316.05|318.98|316.08|318.95|316.05|9
1645171580000|2022-02-18 08:06:20|318.94|316.04|318.66|315.76|318.94|316.04|318.65|315.75|10
1645171590000|2022-02-18 08:06:30|318.67|315.77|318.66|315.76|318.7|315.8|318.56|315.66|20
1645171600000|2022-02-18 08:06:40|318.65|315.75|318.67|315.77|318.67|315.77|318.65|315.75|5
1645171610000|2022-02-18 08:06:50|318.68|315.78|318.74|315.84|318.74|315.84|318.64|315.74|15
1645171620000|2022-02-18 08:07:00|318.82|315.92|318.67|315.77|318.82|315.92|318.67|315.77|17
1645171630000|2022-02-18 08:07:10|318.62|315.72|318.72|315.82|318.74|315.84|318.62|315.72|11
1645171640000|2022-02-18 08:07:20|318.71|315.81|318.67|315.77|318.71|315.81|318.66|315.76|10
1645171650000|2022-02-18 08:07:30|318.68|315.78|318.76|315.86|318.8|315.9|318.67|315.77|16
1645171660000|2022-02-18 08:07:40|318.77|315.87|318.58|315.68|318.77|315.87|318.55|315.65|19
1645171670000|2022-02-18 08:07:50|318.59|315.69|318.6|315.7|318.65|315.75|318.58|315.68|15
1645171680000|2022-02-18 08:08:00|318.59|315.69|318.6|315.7|318.6|315.7|318.59|315.69|2
1645171690000|2022-02-18 08:08:10|318.61|315.71|318.67|315.77|318.69|315.79|318.61|315.71|13
1645171700000|2022-02-18 08:08:20|318.68|315.78|318.65|315.75|318.79|315.89|318.65|315.75|18
1645171710000|2022-02-18 08:08:30|318.66|315.76|318.73|315.83|318.73|315.83|318.63|315.73|11
1645171720000|2022-02-18 08:08:40|318.72|315.82|318.74|315.84|318.74|315.84|318.72|315.82|11
1645171730000|2022-02-18 08:08:50|318.73|315.83|319.08|316.18|319.09|316.19|318.72|315.82|18
1645171740000|2022-02-18 08:09:00|319.05|316.15|319.31|316.41|319.35|316.45|319.05|316.15|23
1645171750000|2022-02-18 08:09:10|319.34|316.44|319.29|316.39|319.37|316.47|319.26|316.36|10
1645171760000|2022-02-18 08:09:20|319.27|316.37|319.25|316.35|319.27|316.37|319.22|316.32|6
1645171770000|2022-02-18 08:09:30|319.34|316.44|319.45|316.55|319.49|316.59|319.34|316.44|17
1645171780000|2022-02-18 08:09:40|319.46|316.56|319.46|316.56|319.46|316.56|319.45|316.55|9
1645171790000|2022-02-18 08:09:50|319.44|316.54|319.36|316.46|319.44|316.54|319.35|316.45|20
1645171800000|2022-02-18 08:10:00|319.35|316.45|319.21|316.31|319.37|316.47|319.2|316.3|25
1645171810000|2022-02-18 08:10:10|319.22|316.32|319.21|316.31|319.23|316.33|319.21|316.31|10
1645171820000|2022-02-18 08:10:20|319.2|316.3|319.31|316.41|319.31|316.41|319.2|316.3|11
1645171830000|2022-02-18 08:10:30|319.3|316.4|319.29|316.39|319.31|316.41|319.27|316.37|12
1645171840000|2022-02-18 08:10:40|319.3|316.4|319.3|316.4|319.31|316.41|319.28|316.38|11
1645171850000|2022-02-18 08:10:50|319.31|316.41|319.46|316.56|319.55|316.65|319.31|316.41|25
1645171860000|2022-02-18 08:11:00|319.52|316.62|319.71|316.81|319.76|316.86|319.45|316.55|20
1645171870000|2022-02-18 08:11:10|319.7|316.8|319.7|316.8|319.7|316.8|319.69|316.79|3
1645171880000|2022-02-18 08:11:20|319.71|316.81|319.59|316.69|319.71|316.81|319.55|316.65|12
1645171890000|2022-02-18 08:11:30|319.6|316.7|319.59|316.69|319.6|316.7|319.59|316.69|4
1645171900000|2022-02-18 08:11:40|319.55|316.65|319.45|316.55|319.55|316.65|319.45|316.55|10
1645171910000|2022-02-18 08:11:50|319.44|316.54|319.45|316.55|319.46|316.56|319.4|316.5|12
1645171920000|2022-02-18 08:12:00|319.44|316.54|319.45|316.55|319.53|316.63|319.43|316.53|14
1645171930000|2022-02-18 08:12:10|319.46|316.56|319.31|316.41|319.46|316.56|319.31|316.41|13
1645171940000|2022-02-18 08:12:20|319.3|316.4|319.2|316.3|319.3|316.4|319.17|316.27|20
1645171950000|2022-02-18 08:12:30|319.21|316.31|319.36|316.46|319.36|316.46|319.19|316.29|13
1645171960000|2022-02-18 08:12:40|319.44|316.54|319.4|316.5|319.44|316.54|319.36|316.46|22
1645171970000|2022-02-18 08:12:50|319.39|316.49|319.4|316.5|319.41|316.51|319.38|316.48|10
1645171980000|2022-02-18 08:13:00|319.41|316.51|319.39|316.49|319.42|316.52|319.38|316.48|14
1645171990000|2022-02-18 08:13:10|319.41|316.51|319.38|316.48|319.41|316.51|319.38|316.48|6
1645172000000|2022-02-18 08:13:20|319.39|316.49|319.45|316.55|319.45|316.55|319.39|316.49|6
1645172010000|2022-02-18 08:13:30|319.41|316.51|319.39|316.49|319.41|316.51|319.34|316.44|8
1645172020000|2022-02-18 08:13:40|319.38|316.48|319.39|316.49|319.43|316.53|319.38|316.48|7
1645172030000|2022-02-18 08:13:50|319.4|316.5|319.38|316.48|319.4|316.5|319.37|316.47|6
1645172040000|2022-02-18 08:14:00|319.37|316.47|319.28|316.38|319.38|316.48|319.27|316.37|16
1645172050000|2022-02-18 08:14:10|319.27|316.37|319.29|316.39|319.31|316.41|319.27|316.37|13
1645172060000|2022-02-18 08:14:20|319.28|316.38|319.32|316.42|319.34|316.44|319.28|316.38|11
1645172070000|2022-02-18 08:14:30|319.31|316.41|319.24|316.34|319.32|316.42|319.22|316.32|19
1645172080000|2022-02-18 08:14:40|319.23|316.33|319.3|316.4|319.31|316.41|319.23|316.33|10
1645172090000|2022-02-18 08:14:50|319.31|316.41|319.3|316.4|319.32|316.42|319.3|316.4|4
1645172100000|2022-02-18 08:15:00|319.28|316.38|319.31|316.41|319.31|316.41|319.21|316.31|14
1645172110000|2022-02-18 08:15:10|319.3|316.4|319.3|316.4|319.34|316.44|319.28|316.38|19
1645172120000|2022-02-18 08:15:20|319.31|316.41|319.22|316.32|319.31|316.41|319.22|316.32|12
1645172130000|2022-02-18 08:15:30|319.21|316.31|319.29|316.39|319.31|316.41|319.2|316.3|11
1645172140000|2022-02-18 08:15:40|319.32|316.42|319.29|316.39|319.33|316.43|319.27|316.37|21
1645172150000|2022-02-18 08:15:50|319.28|316.38|319.2|316.3|319.28|316.38|319.14|316.24|14
1645172160000|2022-02-18 08:16:00|319.21|316.31|319.14|316.24|319.21|316.31|319.14|316.24|12
1645172170000|2022-02-18 08:16:10|319.15|316.25|319.12|316.22|319.18|316.28|319.1|316.2|11
1645172180000|2022-02-18 08:16:20|319.1|316.2|319.11|316.21|319.14|316.24|319.09|316.19|10
1645172190000|2022-02-18 08:16:30|319.1|316.2|318.84|315.94|319.11|316.21|318.84|315.94|21
1645172200000|2022-02-18 08:16:40|318.85|315.95|318.86|315.96|318.93|316.03|318.82|315.92|22
1645172210000|2022-02-18 08:16:50|318.87|315.97|318.91|316.01|318.93|316.03|318.86|315.96|16
1645172220000|2022-02-18 08:17:00|318.86|315.96|318.85|315.95|318.9|316|318.82|315.92|14
1645172230000|2022-02-18 08:17:10|318.86|315.96|318.89|315.99|318.9|316|318.8|315.9|14
1645172240000|2022-02-18 08:17:20|318.92|316.02|319.1|316.2|319.12|316.22|318.92|316.02|24
1645172250000|2022-02-18 08:17:30|319.09|316.19|319.19|316.29|319.19|316.29|319.07|316.17|14
1645172260000|2022-02-18 08:17:40|319.24|316.34|319.2|316.3|319.34|316.44|319.15|316.25|24
1645172270000|2022-02-18 08:17:50|319.17|316.27|319.14|316.24|319.22|316.32|319.1|316.2|18
1645172280000|2022-02-18 08:18:00|319.19|316.29|319.16|316.26|319.2|316.3|319.1|316.2|13
1645172290000|2022-02-18 08:18:10|319.15|316.25|319.08|316.18|319.16|316.26|319.08|316.18|21
1645172300000|2022-02-18 08:18:20|319.09|316.19|319.08|316.18|319.12|316.22|319.06|316.16|15
1645172310000|2022-02-18 08:18:30|319.07|316.17|319.08|316.18|319.11|316.21|319.05|316.15|19
1645172320000|2022-02-18 08:18:40|319.09|316.19|319.16|316.26|319.19|316.29|319.07|316.17|19
1645172330000|2022-02-18 08:18:50|319.17|316.27|319.16|316.26|319.18|316.28|319.14|316.24|13
1645172340000|2022-02-18 08:19:00|319.15|316.25|319.13|316.23|319.17|316.27|319.13|316.23|11
1645172350000|2022-02-18 08:19:10|319.15|316.25|319.1|316.2|319.15|316.25|319.1|316.2|9
1645172360000|2022-02-18 08:19:20|319.13|316.23|319.08|316.18|319.13|316.23|319.07|316.17|12
1645172370000|2022-02-18 08:19:30|319.09|316.19|319.06|316.16|319.12|316.22|319.06|316.16|7
1645172380000|2022-02-18 08:19:40|319.07|316.17|319.01|316.11|319.08|316.18|319|316.1|21
1645172390000|2022-02-18 08:19:50|319.02|316.12|318.97|316.07|319.02|316.12|318.93|316.03|22
1645172400000|2022-02-18 08:20:00|318.98|316.08|319.08|316.18|319.13|316.23|318.94|316.04|23
1645172410000|2022-02-18 08:20:10|319.13|316.23|319.09|316.19|319.13|316.23|319.06|316.16|20
1645172420000|2022-02-18 08:20:20|319.08|316.18|319.14|316.24|319.14|316.24|319.04|316.14|20
1645172430000|2022-02-18 08:20:30|319.19|316.29|319.21|316.31|319.27|316.37|319.19|316.29|26
1645172440000|2022-02-18 08:20:40|319.2|316.3|319.2|316.3|319.23|316.33|319.18|316.28|20
1645172450000|2022-02-18 08:20:50|319.17|316.27|319.16|316.26|319.22|316.32|319.16|316.26|9
1645172460000|2022-02-18 08:21:00|319.19|316.29|319.24|316.34|319.29|316.39|319.16|316.26|22
1645172470000|2022-02-18 08:21:10|319.25|316.35|319.2|316.3|319.25|316.35|319.17|316.27|26
1645172480000|2022-02-18 08:21:20|319.21|316.31|319.22|316.32|319.23|316.33|319.2|316.3|14
1645172490000|2022-02-18 08:21:30|319.2|316.3|319.2|316.3|319.22|316.32|319.18|316.28|21
1645172500000|2022-02-18 08:21:40|319.21|316.31|319.1|316.2|319.21|316.31|319.07|316.17|15
1645172510000|2022-02-18 08:21:50|319.08|316.18|319.03|316.13|319.1|316.2|319.01|316.11|18
1645172520000|2022-02-18 08:22:00|319.04|316.14|319.11|316.21|319.13|316.23|319.02|316.12|18
1645172530000|2022-02-18 08:22:10|319.1|316.2|319.06|316.16|319.13|316.23|319.05|316.15|24
1645172540000|2022-02-18 08:22:20|319.04|316.14|318.98|316.08|319.06|316.16|318.97|316.07|18
1645172550000|2022-02-18 08:22:30|319.05|316.15|318.98|316.08|319.05|316.15|318.96|316.06|16
1645172560000|2022-02-18 08:22:40|318.99|316.09|319.05|316.15|319.06|316.16|318.98|316.08|15
1645172570000|2022-02-18 08:22:50|319.06|316.16|319.09|316.19|319.11|316.21|319.02|316.12|18
1645172580000|2022-02-18 08:23:00|319.04|316.14|319.03|316.13|319.09|316.19|318.99|316.09|19
1645172590000|2022-02-18 08:23:10|319.02|316.12|319.01|316.11|319.07|316.17|318.98|316.08|18
1645172600000|2022-02-18 08:23:20|319.03|316.13|319.05|316.15|319.08|316.18|319.01|316.11|9
1645172610000|2022-02-18 08:23:30|319.03|316.13|319.06|316.16|319.06|316.16|318.98|316.08|12
1645172620000|2022-02-18 08:23:40|319.05|316.15|319.02|316.12|319.06|316.16|319|316.1|11
1645172630000|2022-02-18 08:23:50|319.03|316.13|319.04|316.14|319.06|316.16|319|316.1|15
1645172640000|2022-02-18 08:24:00|319.01|316.11|319.02|316.12|319.03|316.13|319.01|316.11|12
1645172650000|2022-02-18 08:24:10|319.03|316.13|319.06|316.16|319.06|316.16|318.98|316.08|14
1645172660000|2022-02-18 08:24:20|319.05|316.15|319|316.1|319.05|316.15|318.97|316.07|9
1645172670000|2022-02-18 08:24:30|318.99|316.09|318.94|316.04|319.02|316.12|318.94|316.04|26
1645172680000|2022-02-18 08:24:40|318.96|316.06|318.96|316.06|318.96|316.06|318.92|316.02|17
1645172690000|2022-02-18 08:24:50|318.95|316.05|318.85|315.95|318.95|316.05|318.82|315.92|14
1645172700000|2022-02-18 08:25:00|318.83|315.93|318.93|316.03|318.96|316.06|318.81|315.91|21
1645172710000|2022-02-18 08:25:10|318.94|316.04|318.91|316.01|318.98|316.08|318.89|315.99|16
1645172720000|2022-02-18 08:25:20|318.9|316|318.95|316.05|318.95|316.05|318.88|315.98|14
1645172730000|2022-02-18 08:25:30|318.91|316.01|318.92|316.02|318.96|316.06|318.82|315.92|16
1645172740000|2022-02-18 08:25:40|318.91|316.01|318.83|315.93|318.93|316.03|318.83|315.93|19
1645172750000|2022-02-18 08:25:50|318.85|315.95|318.89|315.99|318.9|316|318.8|315.9|16
1645172760000|2022-02-18 08:26:00|318.9|316|318.89|315.99|318.93|316.03|318.88|315.98|16
1645172770000|2022-02-18 08:26:10|318.92|316.02|318.86|315.96|318.93|316.03|318.86|315.96|20
1645172780000|2022-02-18 08:26:20|318.85|315.95|318.86|315.96|318.91|316.01|318.84|315.94|16
1645172790000|2022-02-18 08:26:30|318.89|315.99|318.87|315.97|318.9|316|318.84|315.94|12
1645172800000|2022-02-18 08:26:40|318.89|315.99|318.89|315.99|318.9|316|318.87|315.97|5
1645172810000|2022-02-18 08:26:50|318.9|316|318.85|315.95|318.9|316|318.81|315.91|15
1645172820000|2022-02-18 08:27:00|318.89|315.99|318.59|315.69|318.97|316.07|318.59|315.69|25
1645172830000|2022-02-18 08:27:10|318.53|315.63|318.51|315.61|318.59|315.69|318.46|315.56|29
1645172840000|2022-02-18 08:27:20|318.54|315.64|318.44|315.54|318.57|315.67|318.44|315.54|29
1645172850000|2022-02-18 08:27:30|318.46|315.56|318.47|315.57|318.55|315.65|318.46|315.56|25
1645172860000|2022-02-18 08:27:40|318.48|315.58|318.51|315.61|318.52|315.62|318.43|315.53|22
1645172870000|2022-02-18 08:27:50|318.52|315.62|318.45|315.55|318.52|315.62|318.44|315.54|8
1645172880000|2022-02-18 08:28:00|318.52|315.62|318.55|315.65|318.58|315.68|318.45|315.55|21
1645172890000|2022-02-18 08:28:10|318.56|315.66|318.59|315.69|318.63|315.73|318.5|315.6|28
1645172900000|2022-02-18 08:28:20|318.6|315.7|318.51|315.61|318.63|315.73|318.5|315.6|29
1645172910000|2022-02-18 08:28:30|318.56|315.66|318.6|315.7|318.62|315.72|318.46|315.56|27
1645172920000|2022-02-18 08:28:40|318.58|315.68|318.71|315.81|318.77|315.87|318.52|315.62|23
1645172930000|2022-02-18 08:28:50|318.76|315.86|318.96|316.06|318.96|316.06|318.7|315.8|24
1645172940000|2022-02-18 08:29:00|318.97|316.07|318.98|316.08|319.04|316.14|318.96|316.06|25
1645172950000|2022-02-18 08:29:10|318.96|316.06|318.94|316.04|318.96|316.06|318.92|316.02|9
1645172960000|2022-02-18 08:29:20|318.95|316.05|318.96|316.06|318.98|316.08|318.93|316.03|9
1645172970000|2022-02-18 08:29:30|318.98|316.08|318.98|316.08|318.99|316.09|318.95|316.05|15
1645172980000|2022-02-18 08:29:40|318.99|316.09|318.99|316.09|319|316.1|318.95|316.05|9
1645172990000|2022-02-18 08:29:50|318.94|316.04|318.96|316.06|319.03|316.13|318.93|316.03|18
1645173000000|2022-02-18 08:30:00|318.93|316.03|318.85|315.95|318.94|316.04|318.8|315.9|18
1645173010000|2022-02-18 08:30:10|318.81|315.91|318.77|315.87|318.81|315.91|318.69|315.79|23
1645173020000|2022-02-18 08:30:20|318.78|315.88|318.77|315.87|318.85|315.95|318.74|315.84|13
1645173030000|2022-02-18 08:30:30|318.73|315.83|318.73|315.83|318.77|315.87|318.73|315.83|4
1645173040000|2022-02-18 08:30:40|318.75|315.85|318.76|315.86|318.77|315.87|318.73|315.83|10
1645173050000|2022-02-18 08:30:50|318.77|315.87|318.74|315.84|318.77|315.87|318.73|315.83|6
1645173060000|2022-02-18 08:31:00|318.76|315.86|318.66|315.76|318.83|315.93|318.61|315.71|21
1645173070000|2022-02-18 08:31:10|318.64|315.74|318.63|315.73|318.69|315.79|318.58|315.68|16
1645173080000|2022-02-18 08:31:20|318.64|315.74|318.78|315.88|318.78|315.88|318.64|315.74|17
1645173090000|2022-02-18 08:31:30|318.79|315.89|318.75|315.85|318.79|315.89|318.75|315.85|10
1645173100000|2022-02-18 08:31:40|318.78|315.88|318.73|315.83|318.78|315.88|318.72|315.82|11
1645173110000|2022-02-18 08:31:50|318.74|315.84|318.76|315.86|318.79|315.89|318.74|315.84|11
1645173120000|2022-02-18 08:32:00|318.77|315.87|318.73|315.83|318.77|315.87|318.66|315.76|18
1645173130000|2022-02-18 08:32:10|318.76|315.86|318.75|315.85|318.8|315.9|318.66|315.76|15
1645173140000|2022-02-18 08:32:20|318.76|315.86|318.68|315.78|318.76|315.86|318.64|315.74|14
1645173150000|2022-02-18 08:32:30|318.64|315.74|318.56|315.66|318.66|315.76|318.55|315.65|17
1645173160000|2022-02-18 08:32:40|318.64|315.74|318.62|315.72|318.64|315.74|318.51|315.61|18
1645173170000|2022-02-18 08:32:50|318.63|315.73|318.63|315.73|318.65|315.75|318.55|315.65|26
1645173180000|2022-02-18 08:33:00|318.61|315.71|318.54|315.64|318.64|315.74|318.54|315.64|12
1645173190000|2022-02-18 08:33:10|318.55|315.65|318.59|315.69|318.63|315.73|318.55|315.65|14
1645173200000|2022-02-18 08:33:20|318.6|315.7|318.59|315.69|318.62|315.72|318.57|315.67|14
1645173210000|2022-02-18 08:33:30|318.61|315.71|318.54|315.64|318.61|315.71|318.54|315.64|10
1645173220000|2022-02-18 08:33:40|318.55|315.65|318.73|315.83|318.76|315.86|318.55|315.65|19
1645173230000|2022-02-18 08:33:50|318.74|315.84|318.58|315.68|318.78|315.88|318.58|315.68|24
1645173240000|2022-02-18 08:34:00|318.56|315.66|318.61|315.71|318.61|315.71|318.52|315.62|16
1645173250000|2022-02-18 08:34:10|318.62|315.72|318.71|315.81|318.71|315.81|318.57|315.67|17
1645173260000|2022-02-18 08:34:20|318.73|315.83|318.79|315.89|318.79|315.89|318.73|315.83|23
1645173270000|2022-02-18 08:34:30|318.78|315.88|318.81|315.91|318.87|315.97|318.78|315.88|19
1645173280000|2022-02-18 08:34:40|318.82|315.92|318.77|315.87|318.82|315.92|318.75|315.85|11
1645173290000|2022-02-18 08:34:50|318.79|315.89|318.76|315.86|318.79|315.89|318.75|315.85|9
1645173300000|2022-02-18 08:35:00|318.77|315.87|318.79|315.89|318.79|315.89|318.74|315.84|19
1645173310000|2022-02-18 08:35:10|318.78|315.88|318.86|315.96|318.87|315.97|318.78|315.88|21
1645173320000|2022-02-18 08:35:20|318.84|315.94|318.94|316.04|318.96|316.06|318.84|315.94|20
1645173330000|2022-02-18 08:35:30|318.91|316.01|318.94|316.04|318.95|316.05|318.9|316|15
1645173340000|2022-02-18 08:35:40|318.92|316.02|318.8|315.9|318.94|316.04|318.74|315.84|22
1645173350000|2022-02-18 08:35:50|318.79|315.89|318.92|316.02|318.94|316.04|318.77|315.87|18
1645173360000|2022-02-18 08:36:00|318.93|316.03|318.84|315.94|318.96|316.06|318.84|315.94|19
1645173370000|2022-02-18 08:36:10|318.83|315.93|318.85|315.95|318.92|316.02|318.8|315.9|18
1645173380000|2022-02-18 08:36:20|318.84|315.94|318.7|315.8|318.93|316.03|318.7|315.8|15
1645173390000|2022-02-18 08:36:30|318.71|315.81|318.79|315.89|318.81|315.91|318.71|315.81|12
1645173400000|2022-02-18 08:36:40|318.78|315.88|318.79|315.89|318.79|315.89|318.71|315.81|12
1645173410000|2022-02-18 08:36:50|318.77|315.87|318.73|315.83|318.79|315.89|318.73|315.83|12
1645173420000|2022-02-18 08:37:00|318.72|315.82|318.75|315.85|318.78|315.88|318.69|315.79|19
1645173430000|2022-02-18 08:37:10|318.74|315.84|318.89|315.99|318.92|316.02|318.72|315.82|16
1645173440000|2022-02-18 08:37:20|318.9|316|318.94|316.04|318.96|316.06|318.89|315.99|16
1645173450000|2022-02-18 08:37:30|318.95|316.05|318.98|316.08|318.98|316.08|318.87|315.97|19
1645173460000|2022-02-18 08:37:40|318.96|316.06|318.92|316.02|318.98|316.08|318.91|316.01|11
1645173470000|2022-02-18 08:37:50|318.97|316.07|318.96|316.06|318.99|316.09|318.92|316.02|16
1645173480000|2022-02-18 08:38:00|318.93|316.03|318.88|315.98|318.99|316.09|318.87|315.97|14
1645173490000|2022-02-18 08:38:10|318.8|315.9|318.73|315.83|318.83|315.93|318.73|315.83|16
1645173500000|2022-02-18 08:38:20|318.75|315.85|318.72|315.82|318.75|315.85|318.64|315.74|22
1645173510000|2022-02-18 08:38:30|318.73|315.83|318.71|315.81|318.73|315.83|318.68|315.78|8
1645173520000|2022-02-18 08:38:40|318.68|315.78|318.52|315.62|318.73|315.83|318.48|315.58|14
1645173530000|2022-02-18 08:38:50|318.54|315.64|318.39|315.49|318.54|315.64|318.35|315.45|15
1645173540000|2022-02-18 08:39:00|318.34|315.44|318.37|315.47|318.44|315.54|318.29|315.39|23
1645173550000|2022-02-18 08:39:10|318.36|315.46|318.28|315.38|318.41|315.51|318.23|315.33|23
1645173560000|2022-02-18 08:39:20|318.26|315.36|318.17|315.27|318.37|315.47|318.16|315.26|23
1645173570000|2022-02-18 08:39:30|318.19|315.29|318.14|315.24|318.24|315.34|318.14|315.24|17
1645173580000|2022-02-18 08:39:40|318.19|315.29|318.19|315.29|318.24|315.34|318.18|315.28|17
1645173590000|2022-02-18 08:39:50|318.2|315.3|318.17|315.27|318.21|315.31|318.15|315.25|15
1645173600000|2022-02-18 08:40:00|318.18|315.28|318.31|315.41|318.31|315.41|318.17|315.27|13
1645173610000|2022-02-18 08:40:10|318.34|315.44|318.48|315.58|318.49|315.59|318.33|315.43|22
1645173620000|2022-02-18 08:40:20|318.49|315.59|318.48|315.58|318.5|315.6|318.43|315.53|16
1645173630000|2022-02-18 08:40:30|318.46|315.56|318.36|315.46|318.47|315.57|318.35|315.45|18
1645173640000|2022-02-18 08:40:40|318.41|315.51|318.33|315.43|318.41|315.51|318.33|315.43|15
1645173650000|2022-02-18 08:40:50|318.39|315.49|318.36|315.46|318.41|315.51|318.32|315.42|19
1645173660000|2022-02-18 08:41:00|318.37|315.47|318.4|315.5|318.4|315.5|318.33|315.43|15
1645173670000|2022-02-18 08:41:10|318.39|315.49|318.4|315.5|318.4|315.5|318.32|315.42|17
1645173680000|2022-02-18 08:41:20|318.38|315.48|318.33|315.43|318.39|315.49|318.32|315.42|11
1645173690000|2022-02-18 08:41:30|318.31|315.41|318.33|315.43|318.39|315.49|318.31|315.41|5
1645173700000|2022-02-18 08:41:40|318.31|315.41|318.33|315.43|318.4|315.5|318.31|315.41|7
1645173710000|2022-02-18 08:41:50|318.34|315.44|318.4|315.5|318.4|315.5|318.32|315.42|7
1645173720000|2022-02-18 08:42:00|318.33|315.43|318.35|315.45|318.36|315.46|318.33|315.43|5
1645173730000|2022-02-18 08:42:10|318.34|315.44|318.3|315.4|318.4|315.5|318.3|315.4|11
1645173740000|2022-02-18 08:42:20|318.31|315.41|318.33|315.43|318.33|315.43|318.3|315.4|6
1645173750000|2022-02-18 08:42:30|318.4|315.5|318.45|315.55|318.48|315.58|318.35|315.45|24
1645173760000|2022-02-18 08:42:40|318.46|315.56|318.49|315.59|318.52|315.62|318.41|315.51|23
1645173770000|2022-02-18 08:42:50|318.5|315.6|318.51|315.61|318.52|315.62|318.43|315.53|12
1645173780000|2022-02-18 08:43:00|318.46|315.56|318.5|315.6|318.55|315.65|318.46|315.56|22
1645173790000|2022-02-18 08:43:10|318.51|315.61|318.58|315.68|318.58|315.68|318.49|315.59|14
1645173800000|2022-02-18 08:43:20|318.56|315.66|318.63|315.73|318.64|315.74|318.56|315.66|14
1645173810000|2022-02-18 08:43:30|318.7|315.8|318.93|316.03|318.99|316.09|318.7|315.8|26
1645173820000|2022-02-18 08:43:40|318.94|316.04|318.74|315.84|319|316.1|318.7|315.8|28
1645173830000|2022-02-18 08:43:50|318.73|315.83|318.6|315.7|318.73|315.83|318.58|315.68|25
1645173840000|2022-02-18 08:44:00|318.52|315.62|318.68|315.78|318.68|315.78|318.52|315.62|23
1645173850000|2022-02-18 08:44:10|318.71|315.81|318.76|315.86|318.78|315.88|318.69|315.79|21
1645173860000|2022-02-18 08:44:20|318.78|315.88|318.75|315.85|318.8|315.9|318.74|315.84|13
1645173870000|2022-02-18 08:44:30|318.76|315.86|318.76|315.86|318.79|315.89|318.73|315.83|15
1645173880000|2022-02-18 08:44:40|318.77|315.87|318.76|315.86|318.78|315.88|318.74|315.84|10
1645173890000|2022-02-18 08:44:50|318.78|315.88|318.65|315.75|318.78|315.88|318.62|315.72|14
1645173900000|2022-02-18 08:45:00|318.64|315.74|318.85|315.95|318.85|315.95|318.63|315.73|17
1645173910000|2022-02-18 08:45:10|318.86|315.96|318.85|315.95|318.91|316.01|318.83|315.93|23
1645173920000|2022-02-18 08:45:20|318.91|316.01|318.9|316|318.92|316.02|318.88|315.98|10
1645173930000|2022-02-18 08:45:30|318.87|315.97|318.92|316.02|318.95|316.05|318.87|315.97|26
1645173940000|2022-02-18 08:45:40|318.93|316.03|318.91|316.01|318.94|316.04|318.88|315.98|17
1645173950000|2022-02-18 08:45:50|318.88|315.98|319.02|316.12|319.03|316.13|318.82|315.92|25
1645173960000|2022-02-18 08:46:00|319.03|316.13|319.01|316.11|319.05|316.15|318.97|316.07|22
1645173970000|2022-02-18 08:46:10|319.02|316.12|319.01|316.11|319.06|316.16|318.97|316.07|24
1645173980000|2022-02-18 08:46:20|319.1|316.2|319.11|316.21|319.25|316.35|319.09|316.19|23
1645173990000|2022-02-18 08:46:30|319.14|316.24|319.05|316.15|319.14|316.24|319|316.1|25
1645174000000|2022-02-18 08:46:40|319.04|316.14|319.13|316.23|319.13|316.23|318.99|316.09|28
1645174010000|2022-02-18 08:46:50|319.09|316.19|319.07|316.17|319.13|316.23|319.04|316.14|15
1645174020000|2022-02-18 08:47:00|319.08|316.18|319.24|316.34|319.3|316.4|319.08|316.18|26
1645174030000|2022-02-18 08:47:10|319.23|316.33|319.15|316.25|319.28|316.38|319.14|316.24|22
1645174040000|2022-02-18 08:47:20|319.18|316.28|319.15|316.25|319.19|316.29|319.13|316.23|15
1645174050000|2022-02-18 08:47:30|319.14|316.24|319.2|316.3|319.21|316.31|319.14|316.24|19
1645174060000|2022-02-18 08:47:40|319.19|316.29|319.18|316.28|319.19|316.29|319.15|316.25|5
1645174070000|2022-02-18 08:47:50|319.19|316.29|319.21|316.31|319.21|316.31|319.17|316.27|5
1645174080000|2022-02-18 08:48:00|319.18|316.28|319.16|316.26|319.21|316.31|319.1|316.2|14
1645174090000|2022-02-18 08:48:10|319.15|316.25|319.12|316.22|319.16|316.26|319.11|316.21|7
1645174100000|2022-02-18 08:48:20|319.15|316.25|319.14|316.24|319.15|316.25|319.06|316.16|7
1645174110000|2022-02-18 08:48:30|319.09|316.19|318.89|315.99|319.13|316.23|318.89|315.99|9
1645174120000|2022-02-18 08:48:40|318.84|315.94|318.65|315.75|318.84|315.94|318.64|315.74|22
1645174130000|2022-02-18 08:48:50|318.66|315.76|318.63|315.73|318.66|315.76|318.56|315.66|11
1645174140000|2022-02-18 08:49:00|318.64|315.74|318.59|315.69|318.64|315.74|318.59|315.69|11
1645174150000|2022-02-18 08:49:10|318.61|315.71|318.63|315.73|318.66|315.76|318.57|315.67|18
1645174160000|2022-02-18 08:49:20|318.6|315.7|318.76|315.86|318.76|315.86|318.59|315.69|24
1645174170000|2022-02-18 08:49:30|318.79|315.89|318.78|315.88|318.79|315.89|318.7|315.8|20
1645174180000|2022-02-18 08:49:40|318.7|315.8|318.65|315.75|318.82|315.92|318.65|315.75|18
1645174190000|2022-02-18 08:49:50|318.67|315.77|318.66|315.76|318.69|315.79|318.65|315.75|10
1645174200000|2022-02-18 08:50:00|318.63|315.73|318.87|315.97|318.87|315.97|318.63|315.73|20
1645174210000|2022-02-18 08:50:10|318.91|316.01|318.87|315.97|318.91|316.01|318.84|315.94|16
1645174220000|2022-02-18 08:50:20|318.83|315.93|318.66|315.76|318.86|315.96|318.65|315.75|13
1645174230000|2022-02-18 08:50:30|318.69|315.79|318.64|315.74|318.69|315.79|318.61|315.71|10
1645174240000|2022-02-18 08:50:40|318.65|315.75|318.44|315.54|318.69|315.79|318.42|315.52|24
1645174250000|2022-02-18 08:50:50|318.46|315.56|318.53|315.63|318.55|315.65|318.43|315.53|25
1645174260000|2022-02-18 08:51:00|318.59|315.69|318.64|315.74|318.65|315.75|318.57|315.67|16
1645174270000|2022-02-18 08:51:10|318.65|315.75|318.68|315.78|318.74|315.84|318.63|315.73|16
1645174280000|2022-02-18 08:51:20|318.7|315.8|318.62|315.72|318.7|315.8|318.61|315.71|19
1645174290000|2022-02-18 08:51:30|318.63|315.73|318.61|315.71|318.63|315.73|318.54|315.64|17
1645174300000|2022-02-18 08:51:40|318.54|315.64|318.61|315.71|318.65|315.75|318.54|315.64|18
1645174310000|2022-02-18 08:51:50|318.65|315.75|318.78|315.88|318.8|315.9|318.64|315.74|17
1645174320000|2022-02-18 08:52:00|318.77|315.87|318.75|315.85|318.79|315.89|318.73|315.83|12
1645174330000|2022-02-18 08:52:10|318.71|315.81|318.82|315.92|318.83|315.93|318.71|315.81|16
1645174340000|2022-02-18 08:52:20|318.83|315.93|318.79|315.89|318.83|315.93|318.76|315.86|19
1645174350000|2022-02-18 08:52:30|318.75|315.85|319.1|316.2|319.1|316.2|318.75|315.85|21
1645174360000|2022-02-18 08:52:40|319.07|316.17|318.97|316.07|319.07|316.17|318.97|316.07|16
1645174370000|2022-02-18 08:52:50|318.96|316.06|319.02|316.12|319.02|316.12|318.96|316.06|9
1645174380000|2022-02-18 08:53:00|319.04|316.14|319|316.1|319.04|316.14|318.96|316.06|13
1645174390000|2022-02-18 08:53:10|318.99|316.09|319.03|316.13|319.03|316.13|318.96|316.06|18
1645174400000|2022-02-18 08:53:20|319.01|316.11|319.01|316.11|319.03|316.13|318.95|316.05|19
1645174410000|2022-02-18 08:53:30|319|316.1|319|316.1|319.03|316.13|318.97|316.07|11
1645174420000|2022-02-18 08:53:40|318.99|316.09|319.07|316.17|319.12|316.22|318.99|316.09|19
1645174430000|2022-02-18 08:53:50|319.08|316.18|319.1|316.2|319.11|316.21|319.05|316.15|6
1645174440000|2022-02-18 08:54:00|319.11|316.21|319.11|316.21|319.15|316.25|319.07|316.17|13
1645174450000|2022-02-18 08:54:10|319.1|316.2|319.14|316.24|319.15|316.25|319.07|316.17|18
1645174460000|2022-02-18 08:54:20|319.12|316.22|319.25|316.35|319.25|316.35|319.07|316.17|21
1645174470000|2022-02-18 08:54:30|319.23|316.33|319.25|316.35|319.26|316.36|319.18|316.28|18
1645174480000|2022-02-18 08:54:40|319.24|316.34|319.25|316.35|319.25|316.35|319.18|316.28|17
1645174490000|2022-02-18 08:54:50|319.26|316.36|319.21|316.31|319.26|316.36|319.17|316.27|23
1645174500000|2022-02-18 08:55:00|319.2|316.3|319.2|316.3|319.2|316.3|319.1|316.2|9
1645174510000|2022-02-18 08:55:10|319.19|316.29|319.2|316.3|319.23|316.33|319.14|316.24|20
1645174520000|2022-02-18 08:55:20|319.21|316.31|319.2|316.3|319.23|316.33|319.16|316.26|18
1645174530000|2022-02-18 08:55:30|319.19|316.29|319.2|316.3|319.25|316.35|319.19|316.29|16
1645174540000|2022-02-18 08:55:40|319.21|316.31|319.36|316.46|319.36|316.46|319.21|316.31|20
1645174550000|2022-02-18 08:55:50|319.42|316.52|320.4|317.5|320.4|317.5|319.42|316.52|38
1645174560000|2022-02-18 08:56:00|320.41|317.51|320.59|317.69|320.62|317.72|320.41|317.51|29
1645174570000|2022-02-18 08:56:10|320.57|317.67|320.57|317.67|320.62|317.72|320.52|317.62|20
1645174580000|2022-02-18 08:56:20|320.58|317.68|320.28|317.38|320.59|317.69|320.28|317.38|30
1645174590000|2022-02-18 08:56:30|320.22|317.32|320.21|317.31|320.25|317.35|320.17|317.27|21
1645174600000|2022-02-18 08:56:40|320.18|317.28|320.17|317.27|320.2|317.3|320|317.1|28
1645174610000|2022-02-18 08:56:50|320.21|317.31|320.25|317.35|320.29|317.39|320.18|317.28|26
1645174620000|2022-02-18 08:57:00|320.28|317.38|320.26|317.36|320.36|317.46|320.2|317.3|25
1645174630000|2022-02-18 08:57:10|320.32|317.42|320.32|317.42|320.4|317.5|320.31|317.41|23
1645174640000|2022-02-18 08:57:20|320.34|317.44|320.28|317.38|320.36|317.46|320.27|317.37|24
1645174650000|2022-02-18 08:57:30|320.27|317.37|320.14|317.24|320.27|317.37|320.14|317.24|22
1645174660000|2022-02-18 08:57:40|320.15|317.25|320.07|317.17|320.17|317.27|320.06|317.16|25
1645174670000|2022-02-18 08:57:50|320.11|317.21|319.97|317.07|320.12|317.22|319.97|317.07|17
1645174680000|2022-02-18 08:58:00|319.98|317.08|319.99|317.09|320.06|317.16|319.95|317.05|25
1645174690000|2022-02-18 08:58:10|319.97|317.07|319.89|316.99|319.98|317.08|319.86|316.96|27
1645174700000|2022-02-18 08:58:20|319.9|317|320.05|317.15|320.05|317.15|319.89|316.99|24
1645174710000|2022-02-18 08:58:30|319.99|317.09|320.02|317.12|320.1|317.2|319.99|317.09|13
1645174720000|2022-02-18 08:58:40|320.03|317.13|320.08|317.18|320.09|317.19|319.98|317.08|15
1645174730000|2022-02-18 08:58:50|320.1|317.2|320.08|317.18|320.14|317.24|320.02|317.12|11
1645174740000|2022-02-18 08:59:00|320.07|317.17|320.02|317.12|320.07|317.17|319.99|317.09|12
1645174750000|2022-02-18 08:59:10|319.98|317.08|319.96|317.06|320.06|317.16|319.96|317.06|21
1645174760000|2022-02-18 08:59:20|319.95|317.05|319.91|317.01|319.98|317.08|319.9|317|18
1645174770000|2022-02-18 08:59:30|319.92|317.02|319.95|317.05|319.96|317.06|319.9|317|12
1645174780000|2022-02-18 08:59:40|319.91|317.01|319.94|317.04|319.96|317.06|319.91|317.01|8
1645174790000|2022-02-18 08:59:50|319.96|317.06|319.95|317.05|319.96|317.06|319.89|316.99|14
1645174800000|2022-02-18 09:00:00|319.97|317.07|320.2|317.3|320.2|317.3|319.96|317.06|21
1645174810000|2022-02-18 09:00:10|320.22|317.32|320.39|317.49|320.45|317.55|320.22|317.32|23
1645174820000|2022-02-18 09:00:20|320.38|317.48|320.38|317.48|320.4|317.5|320.31|317.41|18
1645174830000|2022-02-18 09:00:30|320.32|317.42|320.37|317.47|320.39|317.49|320.32|317.42|23
1645174840000|2022-02-18 09:00:40|320.38|317.48|320.32|317.42|320.39|317.49|320.31|317.41|18
1645174850000|2022-02-18 09:00:50|320.33|317.43|320.29|317.39|320.33|317.43|320.28|317.38|16
1645174860000|2022-02-18 09:01:00|320.3|317.4|320.2|317.3|320.3|317.4|320.16|317.26|19
1645174870000|2022-02-18 09:01:10|320.19|317.29|320.18|317.28|320.22|317.32|320.16|317.26|17
1645174880000|2022-02-18 09:01:20|320.19|317.29|320.15|317.25|320.2|317.3|320.08|317.18|22
1645174890000|2022-02-18 09:01:30|320.16|317.26|320.17|317.27|320.19|317.29|320.16|317.26|10
1645174900000|2022-02-18 09:01:40|320.16|317.26|320.16|317.26|320.16|317.26|320.13|317.23|6
1645174910000|2022-02-18 09:01:50|320.17|317.27|319.95|317.05|320.17|317.27|319.91|317.01|24
1645174920000|2022-02-18 09:02:00|319.9|317|320.03|317.13|320.05|317.15|319.9|317|19
1645174930000|2022-02-18 09:02:10|320.06|317.16|320.12|317.22|320.16|317.26|320.06|317.16|17
1645174940000|2022-02-18 09:02:20|320.07|317.17|320.1|317.2|320.13|317.23|320.06|317.16|20
1645174950000|2022-02-18 09:02:30|320.03|317.13|320.1|317.2|320.1|317.2|320.03|317.13|13
1645174960000|2022-02-18 09:02:40|320|317.1|320.11|317.21|320.11|317.21|319.99|317.09|20
1645174970000|2022-02-18 09:02:50|320.09|317.19|320.02|317.12|320.12|317.22|320.01|317.11|9
1645174980000|2022-02-18 09:03:00|320.07|317.17|320.07|317.17|320.09|317.19|320.03|317.13|13
1645174990000|2022-02-18 09:03:10|320.06|317.16|320.05|317.15|320.06|317.16|320.02|317.12|4
1645175000000|2022-02-18 09:03:20|320.06|317.16|320.11|317.21|320.11|317.21|320.01|317.11|16
1645175010000|2022-02-18 09:03:30|320.1|317.2|320.01|317.11|320.1|317.2|320.01|317.11|13
1645175020000|2022-02-18 09:03:40|320.02|317.12|320.06|317.16|320.08|317.18|320|317.1|22
1645175030000|2022-02-18 09:03:50|320.05|317.15|319.9|317|320.05|317.15|319.9|317|18
1645175040000|2022-02-18 09:04:00|319.95|317.05|320.01|317.11|320.01|317.11|319.91|317.01|21
1645175050000|2022-02-18 09:04:10|320|317.1|320.03|317.13|320.1|317.2|320|317.1|18
1645175060000|2022-02-18 09:04:20|320.02|317.12|320.01|317.11|320.04|317.14|319.98|317.08|14
1645175070000|2022-02-18 09:04:30|320.02|317.12|320.09|317.19|320.1|317.2|320.02|317.12|11
1645175080000|2022-02-18 09:04:40|320.07|317.17|320.09|317.19|320.1|317.2|319.99|317.09|21
1645175090000|2022-02-18 09:04:50|320.1|317.2|320.1|317.2|320.11|317.21|320|317.1|14
1645175100000|2022-02-18 09:05:00|319.98|317.08|320.11|317.21|320.11|317.21|319.98|317.08|9
1645175110000|2022-02-18 09:05:10|320.12|317.22|320.08|317.18|320.16|317.26|320.06|317.16|18
1645175120000|2022-02-18 09:05:20|320.09|317.19|320.12|317.22|320.14|317.24|320.01|317.11|25
1645175130000|2022-02-18 09:05:30|320.13|317.23|320.12|317.22|320.15|317.25|320.03|317.13|15
1645175140000|2022-02-18 09:05:40|320.11|317.21|320.1|317.2|320.14|317.24|320.08|317.18|10
1645175150000|2022-02-18 09:05:50|320.12|317.22|320.14|317.24|320.16|317.26|320.09|317.19|15
1645175160000|2022-02-18 09:06:00|320.08|317.18|320.13|317.23|320.15|317.25|320.08|317.18|16
1645175170000|2022-02-18 09:06:10|320.14|317.24|320.15|317.25|320.15|317.25|320.11|317.21|17
1645175180000|2022-02-18 09:06:20|320.16|317.26|320.18|317.28|320.27|317.37|320.14|317.24|24
1645175190000|2022-02-18 09:06:30|320.19|317.29|320.25|317.35|320.25|317.35|320.16|317.26|12
1645175200000|2022-02-18 09:06:40|320.18|317.28|320.19|317.29|320.23|317.33|320.16|317.26|20
1645175210000|2022-02-18 09:06:50|320.2|317.3|319.99|317.09|320.21|317.31|319.99|317.09|22
1645175220000|2022-02-18 09:07:00|320|317.1|320.02|317.12|320.07|317.17|320|317.1|12
1645175230000|2022-02-18 09:07:10|320|317.1|320.07|317.17|320.09|317.19|319.98|317.08|20
1645175240000|2022-02-18 09:07:20|320.06|317.16|320.09|317.19|320.09|317.19|320.01|317.11|11
1645175250000|2022-02-18 09:07:30|320.08|317.18|320.16|317.26|320.18|317.28|320.05|317.15|29
1645175260000|2022-02-18 09:07:40|320.15|317.25|320|317.1|320.17|317.27|319.98|317.08|26
1645175270000|2022-02-18 09:07:50|320.01|317.11|320|317.1|320.03|317.13|319.98|317.08|17
1645175280000|2022-02-18 09:08:00|319.99|317.09|319.98|317.08|320.04|317.14|319.95|317.05|15
1645175290000|2022-02-18 09:08:10|319.99|317.09|319.95|317.05|319.99|317.09|319.95|317.05|11
1645175300000|2022-02-18 09:08:20|319.94|317.04|319.95|317.05|320|317.1|319.93|317.03|17
1645175310000|2022-02-18 09:08:30|319.91|317.01|319.9|317|319.93|317.03|319.88|316.98|19
1645175320000|2022-02-18 09:08:40|319.91|317.01|319.91|317.01|319.92|317.02|319.87|316.97|9
1645175330000|2022-02-18 09:08:50|319.9|317|320.01|317.11|320.13|317.23|319.9|317|22
1645175340000|2022-02-18 09:09:00|319.98|317.08|319.97|317.07|320.05|317.15|319.91|317.01|17
1645175350000|2022-02-18 09:09:10|319.87|316.97|319.93|317.03|319.94|317.04|319.87|316.97|20
1645175360000|2022-02-18 09:09:20|319.92|317.02|320.09|317.19|320.09|317.19|319.91|317.01|20
1645175370000|2022-02-18 09:09:30|320.1|317.2|320.14|317.24|320.15|317.25|320.09|317.19|16
1645175380000|2022-02-18 09:09:40|320.15|317.25|320.14|317.24|320.15|317.25|320.11|317.21|5
1645175390000|2022-02-18 09:09:50|320.13|317.23|320.15|317.25|320.16|317.26|320.11|317.21|21
1645175400000|2022-02-18 09:10:00|320.16|317.26|320.16|317.26|320.17|317.27|320.13|317.23|11
1645175410000|2022-02-18 09:10:10|320.15|317.25|320.1|317.2|320.16|317.26|320.08|317.18|9
1645175420000|2022-02-18 09:10:20|320.11|317.21|319.94|317.04|320.13|317.23|319.94|317.04|18
1645175430000|2022-02-18 09:10:30|319.93|317.03|319.9|317|319.93|317.03|319.84|316.94|22
1645175440000|2022-02-18 09:10:40|319.87|316.97|319.94|317.04|319.97|317.07|319.85|316.95|15
1645175450000|2022-02-18 09:10:50|319.93|317.03|319.9|317|319.96|317.06|319.89|316.99|10
1645175460000|2022-02-18 09:11:00|319.92|317.02|319.95|317.05|319.95|317.05|319.9|317|12
1645175470000|2022-02-18 09:11:10|319.94|317.04|319.93|317.03|319.94|317.04|319.88|316.98|17
1645175480000|2022-02-18 09:11:20|319.92|317.02|319.93|317.03|319.94|317.04|319.89|316.99|17
1645175490000|2022-02-18 09:11:30|319.94|317.04|319.91|317.01|319.94|317.04|319.89|316.99|8
1645175500000|2022-02-18 09:11:40|319.84|316.94|319.75|316.85|319.87|316.97|319.75|316.85|24
1645175510000|2022-02-18 09:11:50|319.76|316.86|319.72|316.82|319.78|316.88|319.69|316.79|21
1645175520000|2022-02-18 09:12:00|319.73|316.83|319.72|316.82|319.8|316.9|319.72|316.82|19
1645175530000|2022-02-18 09:12:10|319.73|316.83|319.73|316.83|319.79|316.89|319.71|316.81|15
1645175540000|2022-02-18 09:12:20|319.72|316.82|319.71|316.81|319.77|316.87|319.71|316.81|13
1645175550000|2022-02-18 09:12:30|319.72|316.82|319.67|316.77|319.76|316.86|319.64|316.74|14
1645175560000|2022-02-18 09:12:40|319.66|316.76|319.58|316.68|319.66|316.76|319.58|316.68|12
1645175570000|2022-02-18 09:12:50|319.57|316.67|319.33|316.43|319.61|316.71|319.33|316.43|20
1645175580000|2022-02-18 09:13:00|319.35|316.45|319.09|316.19|319.41|316.51|319.09|316.19|26
1645175590000|2022-02-18 09:13:10|319.12|316.22|319.08|316.18|319.13|316.23|319.06|316.16|21
1645175600000|2022-02-18 09:13:20|319.11|316.21|319.14|316.24|319.28|316.38|319.04|316.14|20
1645175610000|2022-02-18 09:13:30|319.15|316.25|319.31|316.41|319.34|316.44|319.09|316.19|25
1645175620000|2022-02-18 09:13:40|319.32|316.42|319.2|316.3|319.32|316.42|319.2|316.3|12
1645175630000|2022-02-18 09:13:50|319.18|316.28|319.12|316.22|319.18|316.28|319.1|316.2|20
1645175640000|2022-02-18 09:14:00|319.13|316.23|319.1|316.2|319.16|316.26|319.1|316.2|16
1645175650000|2022-02-18 09:14:10|319.06|316.16|319.04|316.14|319.13|316.23|319.04|316.14|16
1645175660000|2022-02-18 09:14:20|319.08|316.18|319.22|316.32|319.24|316.34|319.08|316.18|18
1645175670000|2022-02-18 09:14:30|319.2|316.3|319.23|316.33|319.23|316.33|319.14|316.24|16
1645175680000|2022-02-18 09:14:40|319.22|316.32|319.15|316.25|319.23|316.33|319.15|316.25|15
1645175690000|2022-02-18 09:14:50|319.14|316.24|319.16|316.26|319.2|316.3|319.1|316.2|21
1645175700000|2022-02-18 09:15:00|319.17|316.27|319.25|316.35|319.28|316.38|319.12|316.22|15
1645175710000|2022-02-18 09:15:10|319.28|316.38|319.15|316.25|319.31|316.41|319.14|316.24|19
1645175720000|2022-02-18 09:15:20|319.19|316.29|319.2|316.3|319.22|316.32|319.15|316.25|17
1645175730000|2022-02-18 09:15:30|319.21|316.31|319.15|316.25|319.25|316.35|319.11|316.21|16
1645175740000|2022-02-18 09:15:40|319.2|316.3|319.19|316.29|319.23|316.33|319.13|316.23|13
1645175750000|2022-02-18 09:15:50|319.16|316.26|319.25|316.35|319.31|316.41|319.16|316.26|16
1645175760000|2022-02-18 09:16:00|319.26|316.36|319.28|316.38|319.34|316.44|319.24|316.34|19
1645175770000|2022-02-18 09:16:10|319.29|316.39|319.32|316.42|319.38|316.48|319.24|316.34|18
1645175780000|2022-02-18 09:16:20|319.36|316.46|319.36|316.46|319.42|316.52|319.35|316.45|13
1645175790000|2022-02-18 09:16:30|319.37|316.47|319.36|316.46|319.41|316.51|319.26|316.36|16
1645175800000|2022-02-18 09:16:40|319.37|316.47|319.31|316.41|319.42|316.52|319.27|316.37|13
1645175810000|2022-02-18 09:16:50|319.32|316.42|319.24|316.34|319.32|316.42|319.22|316.32|14
1645175820000|2022-02-18 09:17:00|319.25|316.35|319.26|316.36|319.28|316.38|319.18|316.28|21
1645175830000|2022-02-18 09:17:10|319.25|316.35|319.23|316.33|319.26|316.36|319.2|316.3|13
1645175840000|2022-02-18 09:17:20|319.24|316.34|319.24|316.34|319.25|316.35|319.22|316.32|16
1645175850000|2022-02-18 09:17:30|319.25|316.35|319.26|316.36|319.31|316.41|319.23|316.33|23
1645175860000|2022-02-18 09:17:40|319.25|316.35|319.28|316.38|319.33|316.43|319.22|316.32|20
1645175870000|2022-02-18 09:17:50|319.29|316.39|319.28|316.38|319.31|316.41|319.26|316.36|12
1645175880000|2022-02-18 09:18:00|319.29|316.39|319.29|316.39|319.29|316.39|319.23|316.33|8
1645175890000|2022-02-18 09:18:10|319.32|316.42|319.29|316.39|319.32|316.42|319.26|316.36|8
1645175900000|2022-02-18 09:18:20|319.25|316.35|319.26|316.36|319.28|316.38|319.19|316.29|19
1645175910000|2022-02-18 09:18:30|319.22|316.32|319.27|316.37|319.29|316.39|319.19|316.29|17
1645175920000|2022-02-18 09:18:40|319.29|316.39|319.18|316.28|319.29|316.39|319.15|316.25|11
1645175930000|2022-02-18 09:18:50|319.19|316.29|319.21|316.31|319.26|316.36|319.15|316.25|19
1645175940000|2022-02-18 09:19:00|319.2|316.3|319.23|316.33|319.24|316.34|319.17|316.27|13
1645175950000|2022-02-18 09:19:10|319.22|316.32|319.19|316.29|319.22|316.32|319.15|316.25|10
1645175960000|2022-02-18 09:19:20|319.2|316.3|319.18|316.28|319.22|316.32|319.15|316.25|17
1645175970000|2022-02-18 09:19:30|319.17|316.27|319.18|316.28|319.2|316.3|319.17|316.27|10
1645175980000|2022-02-18 09:19:40|319.19|316.29|319.21|316.31|319.22|316.32|319.19|316.29|7
1645175990000|2022-02-18 09:19:50|319.17|316.27|319.21|316.31|319.21|316.31|319.15|316.25|11
1645176000000|2022-02-18 09:20:00|319.19|316.29|319.15|316.25|319.22|316.32|319.13|316.23|20
1645176010000|2022-02-18 09:20:10|319.14|316.24|319.1|316.2|319.16|316.26|319.07|316.17|16
1645176020000|2022-02-18 09:20:20|319.09|316.19|319.1|316.2|319.11|316.21|319.06|316.16|8
1645176030000|2022-02-18 09:20:30|319.06|316.16|319.1|316.2|319.1|316.2|319.06|316.16|4
1645176040000|2022-02-18 09:20:40|319.06|316.16|319.2|316.3|319.22|316.32|319.05|316.15|23
1645176050000|2022-02-18 09:20:50|319.19|316.29|319.15|316.25|319.22|316.32|319.11|316.21|22
1645176060000|2022-02-18 09:21:00|319.16|316.26|319.17|316.27|319.22|316.32|319.1|316.2|17
1645176070000|2022-02-18 09:21:10|319.16|316.26|319.11|316.21|319.17|316.27|319.09|316.19|14
1645176080000|2022-02-18 09:21:20|319.16|316.26|319.1|316.2|319.16|316.26|319.07|316.17|16
1645176090000|2022-02-18 09:21:30|319.13|316.23|319.08|316.18|319.13|316.23|319.05|316.15|10
1645176100000|2022-02-18 09:21:40|319.09|316.19|319.07|316.17|319.18|316.28|319.05|316.15|13
1645176110000|2022-02-18 09:21:50|319.09|316.19|319.09|316.19|319.1|316.2|319.03|316.13|11
1645176120000|2022-02-18 09:22:00|319.1|316.2|319.19|316.29|319.23|316.33|319.1|316.2|13
1645176130000|2022-02-18 09:22:10|319.22|316.32|319.09|316.19|319.22|316.32|319.09|316.19|8
1645176140000|2022-02-18 09:22:20|319.13|316.23|319.17|316.27|319.17|316.27|319.13|316.23|8
1645176160000|2022-02-18 09:22:40|319.21|316.31|319.16|316.26|319.21|316.31|319.07|316.17|12
1645176170000|2022-02-18 09:22:50|319.17|316.27|319.11|316.21|319.22|316.32|319.06|316.16|12
1645176180000|2022-02-18 09:23:00|319.14|316.24|319.11|316.21|319.16|316.26|319.05|316.15|18
1645176190000|2022-02-18 09:23:10|319.12|316.22|319.07|316.17|319.19|316.29|319.07|316.17|11
1645176200000|2022-02-18 09:23:20|319.11|316.21|319.06|316.16|319.15|316.25|319.06|316.16|16
1645176210000|2022-02-18 09:23:30|319.07|316.17|319.21|316.31|319.22|316.32|319.07|316.17|25
1645176220000|2022-02-18 09:23:40|319.25|316.35|319.26|316.36|319.29|316.39|319.21|316.31|12
1645176230000|2022-02-18 09:23:50|319.27|316.37|319.28|316.38|319.28|316.38|319.22|316.32|7
1645176240000|2022-02-18 09:24:00|319.27|316.37|319.28|316.38|319.28|316.38|319.19|316.29|15
1645176250000|2022-02-18 09:24:10|319.2|316.3|319.32|316.42|319.42|316.52|319.2|316.3|20
1645176260000|2022-02-18 09:24:20|319.33|316.43|319.34|316.44|319.36|316.46|319.28|316.38|19
1645176270000|2022-02-18 09:24:30|319.35|316.45|319.36|316.46|319.38|316.48|319.3|316.4|17
1645176280000|2022-02-18 09:24:40|319.38|316.48|319.39|316.49|319.41|316.51|319.33|316.43|19
1645176290000|2022-02-18 09:24:50|319.4|316.5|319.4|316.5|319.43|316.53|319.33|316.43|22
1645176300000|2022-02-18 09:25:00|319.36|316.46|319.42|316.52|319.45|316.55|319.36|316.46|12
1645176310000|2022-02-18 09:25:10|319.44|316.54|319.5|316.6|319.55|316.65|319.38|316.48|22
1645176320000|2022-02-18 09:25:20|319.51|316.61|319.68|316.78|319.68|316.78|319.49|316.59|22
1645176330000|2022-02-18 09:25:30|319.67|316.77|319.68|316.78|319.69|316.79|319.65|316.75|15
1645176340000|2022-02-18 09:25:40|319.67|316.77|319.58|316.68|319.67|316.77|319.55|316.65|10
1645176350000|2022-02-18 09:25:50|319.59|316.69|319.52|316.62|319.6|316.7|319.48|316.58|22
1645176360000|2022-02-18 09:26:00|319.43|316.53|319.43|316.53|319.51|316.61|319.43|316.53|14
1645176370000|2022-02-18 09:26:10|319.42|316.52|319.48|316.58|319.51|316.61|319.42|316.52|17
1645176380000|2022-02-18 09:26:20|319.42|316.52|319.43|316.53|319.45|316.55|319.39|316.49|17
1645176390000|2022-02-18 09:26:30|319.42|316.52|319.4|316.5|319.44|316.54|319.39|316.49|9
1645176400000|2022-02-18 09:26:40|319.41|316.51|319.43|316.53|319.44|316.54|319.4|316.5|13
1645176410000|2022-02-18 09:26:50|319.42|316.52|319.46|316.56|319.47|316.57|319.41|316.51|8
1645176420000|2022-02-18 09:27:00|319.45|316.55|319.5|316.6|319.5|316.6|319.45|316.55|12
1645176430000|2022-02-18 09:27:10|319.51|316.61|319.5|316.6|319.51|316.61|319.45|316.55|14
1645176440000|2022-02-18 09:27:20|319.49|316.59|319.47|316.57|319.52|316.62|319.41|316.51|14
1645176450000|2022-02-18 09:27:30|319.48|316.58|319.45|316.55|319.51|316.61|319.45|316.55|8
1645176460000|2022-02-18 09:27:40|319.49|316.59|319.48|316.58|319.49|316.59|319.48|316.58|4
1645176470000|2022-02-18 09:27:50|319.52|316.62|319.49|316.59|319.52|316.62|319.45|316.55|11
1645176480000|2022-02-18 09:28:00|319.48|316.58|319.49|316.59|319.5|316.6|319.47|316.57|12
1645176490000|2022-02-18 09:28:10|319.48|316.58|319.66|316.76|319.66|316.76|319.48|316.58|13
1645176500000|2022-02-18 09:28:20|319.64|316.74|319.52|316.62|319.65|316.75|319.5|316.6|20
1645176510000|2022-02-18 09:28:30|319.51|316.61|319.6|316.7|319.6|316.7|319.51|316.61|8
1645176520000|2022-02-18 09:28:40|319.61|316.71|319.61|316.71|319.61|316.71|319.59|316.69|4
1645176530000|2022-02-18 09:28:50|319.58|316.68|319.63|316.73|319.64|316.74|319.58|316.68|13
1645176540000|2022-02-18 09:29:00|319.64|316.74|319.74|316.84|319.74|316.84|319.61|316.71|9
1645176550000|2022-02-18 09:29:10|319.75|316.85|319.76|316.86|319.76|316.86|319.74|316.84|4
1645176560000|2022-02-18 09:29:20|319.72|316.82|319.76|316.86|319.76|316.86|319.72|316.82|3
1645176570000|2022-02-18 09:29:30|319.72|316.82|319.66|316.76|319.76|316.86|319.66|316.76|7
1645176580000|2022-02-18 09:29:40|319.68|316.78|319.69|316.79|319.7|316.8|319.65|316.75|11
1645176590000|2022-02-18 09:29:50|319.67|316.77|319.72|316.82|319.73|316.83|319.64|316.74|14
1645176600000|2022-02-18 09:30:00|319.69|316.79|319.7|316.8|319.7|316.8|319.64|316.74|11
1645176610000|2022-02-18 09:30:10|319.67|316.77|319.69|316.79|319.74|316.84|319.63|316.73|17
1645176620000|2022-02-18 09:30:20|319.67|316.77|319.7|316.8|319.71|316.81|319.65|316.75|12
1645176630000|2022-02-18 09:30:30|319.68|316.78|319.66|316.76|319.71|316.81|319.65|316.75|17
1645176640000|2022-02-18 09:30:40|319.67|316.77|319.75|316.85|319.77|316.87|319.66|316.76|20
1645176650000|2022-02-18 09:30:50|319.76|316.86|319.72|316.82|319.79|316.89|319.72|316.82|14
1645176660000|2022-02-18 09:31:00|319.74|316.84|319.75|316.85|319.76|316.86|319.71|316.81|12
1645176670000|2022-02-18 09:31:10|319.76|316.86|319.74|316.84|319.8|316.9|319.74|316.84|14
1645176680000|2022-02-18 09:31:20|319.76|316.86|319.66|316.76|319.78|316.88|319.63|316.73|18
1645176690000|2022-02-18 09:31:30|319.67|316.77|319.64|316.74|319.68|316.78|319.64|316.74|7
1645176700000|2022-02-18 09:31:40|319.59|316.69|319.69|316.79|319.72|316.82|319.59|316.69|13
1645176710000|2022-02-18 09:31:50|319.68|316.78|319.61|316.71|319.68|316.78|319.57|316.67|18
1645176720000|2022-02-18 09:32:00|319.62|316.72|319.61|316.71|319.62|316.72|319.53|316.63|16
1645176730000|2022-02-18 09:32:10|319.6|316.7|319.61|316.71|319.62|316.72|319.59|316.69|9
1645176740000|2022-02-18 09:32:20|319.59|316.69|319.56|316.66|319.61|316.71|319.54|316.64|15
1645176750000|2022-02-18 09:32:30|319.57|316.67|319.53|316.63|319.57|316.67|319.51|316.61|17
1645176760000|2022-02-18 09:32:40|319.54|316.64|319.51|316.61|319.54|316.64|319.49|316.59|18
1645176770000|2022-02-18 09:32:50|319.5|316.6|319.5|316.6|319.55|316.65|319.49|316.59|18
1645176780000|2022-02-18 09:33:00|319.52|316.62|319.5|316.6|319.52|316.62|319.49|316.59|9
1645176790000|2022-02-18 09:33:10|319.49|316.59|319.45|316.55|319.5|316.6|319.44|316.54|13
1645176800000|2022-02-18 09:33:20|319.43|316.53|319.46|316.56|319.47|316.57|319.43|316.53|12
1645176810000|2022-02-18 09:33:30|319.45|316.55|319.43|316.53|319.47|316.57|319.42|316.52|12
1645176820000|2022-02-18 09:33:40|319.45|316.55|319.44|316.54|319.49|316.59|319.41|316.51|14
1645176830000|2022-02-18 09:33:50|319.42|316.52|319.43|316.53|319.47|316.57|319.42|316.52|12
1645176840000|2022-02-18 09:34:00|319.44|316.54|319.46|316.56|319.48|316.58|319.43|316.53|11
1645176850000|2022-02-18 09:34:10|319.48|316.58|319.47|316.57|319.49|316.59|319.46|316.56|13
1645176860000|2022-02-18 09:34:20|319.46|316.56|319.53|316.63|319.55|316.65|319.46|316.56|16
1645176870000|2022-02-18 09:34:30|319.52|316.62|319.58|316.68|319.63|316.73|319.52|316.62|18
1645176880000|2022-02-18 09:34:40|319.59|316.69|319.6|316.7|319.62|316.72|319.58|316.68|9
1645176890000|2022-02-18 09:34:50|319.57|316.67|319.6|316.7|319.63|316.73|319.57|316.67|7
1645176900000|2022-02-18 09:35:00|319.62|316.72|319.9|317|319.9|317|319.62|316.72|22
1645176910000|2022-02-18 09:35:10|319.92|317.02|319.87|316.97|319.93|317.03|319.86|316.96|13
1645176920000|2022-02-18 09:35:20|319.9|317|319.9|317|319.91|317.01|319.82|316.92|24
1645176930000|2022-02-18 09:35:30|319.88|316.98|319.87|316.97|319.9|317|319.85|316.95|8
1645176940000|2022-02-18 09:35:40|319.88|316.98|319.85|316.95|319.88|316.98|319.83|316.93|14
1645176950000|2022-02-18 09:35:50|319.8|316.9|319.87|316.97|319.9|317|319.8|316.9|10
1645176960000|2022-02-18 09:36:00|319.91|317.01|319.9|317|319.91|317.01|319.9|317|4
1645176970000|2022-02-18 09:36:10|319.91|317.01|319.9|317|319.91|317.01|319.87|316.97|12
1645176980000|2022-02-18 09:36:20|319.89|316.99|319.8|316.9|319.89|316.99|319.78|316.88|8
1645176990000|2022-02-18 09:36:30|319.81|316.91|319.78|316.88|319.81|316.91|319.73|316.83|13
1645177000000|2022-02-18 09:36:40|319.8|316.9|319.78|316.88|319.8|316.9|319.73|316.83|6
1645177010000|2022-02-18 09:36:50|319.74|316.84|319.71|316.81|319.76|316.86|319.68|316.78|14
1645177020000|2022-02-18 09:37:00|319.72|316.82|319.71|316.81|319.72|316.82|319.67|316.77|8
1645177030000|2022-02-18 09:37:10|319.69|316.79|319.71|316.81|319.72|316.82|319.69|316.79|6
1645177040000|2022-02-18 09:37:20|319.7|316.8|319.7|316.8|319.7|316.8|319.69|316.79|9
1645177050000|2022-02-18 09:37:30|319.69|316.79|319.68|316.78|319.69|316.79|319.67|316.77|4
1645177060000|2022-02-18 09:37:40|319.69|316.79|319.7|316.8|319.71|316.81|319.67|316.77|6
1645177070000|2022-02-18 09:37:50|319.69|316.79|319.71|316.81|319.71|316.81|319.68|316.78|9
1645177080000|2022-02-18 09:38:00|319.69|316.79|319.71|316.81|319.71|316.81|319.69|316.79|7
1645177090000|2022-02-18 09:38:10|319.73|316.83|319.75|316.85|319.75|316.85|319.73|316.83|7
1645177100000|2022-02-18 09:38:20|319.73|316.83|319.76|316.86|319.78|316.88|319.71|316.81|14
1645177110000|2022-02-18 09:38:30|319.77|316.87|319.67|316.77|319.77|316.87|319.66|316.76|14
1645177120000|2022-02-18 09:38:40|319.7|316.8|319.67|316.77|319.71|316.81|319.67|316.77|14
1645177130000|2022-02-18 09:38:50|319.7|316.8|319.7|316.8|319.71|316.81|319.68|316.78|10
1645177140000|2022-02-18 09:39:00|319.68|316.78|319.7|316.8|319.71|316.81|319.68|316.78|4
1645177160000|2022-02-18 09:39:20|319.71|316.81|319.68|316.78|319.73|316.83|319.67|316.77|13
1645177170000|2022-02-18 09:39:30|319.69|316.79|319.76|316.86|319.78|316.88|319.69|316.79|16
1645177180000|2022-02-18 09:39:40|319.77|316.87|319.7|316.8|319.78|316.88|319.7|316.8|17
1645177190000|2022-02-18 09:39:50|319.69|316.79|319.71|316.81|319.71|316.81|319.68|316.78|11
1645177200000|2022-02-18 09:40:00|319.7|316.8|319.7|316.8|319.71|316.81|319.69|316.79|12
1645177210000|2022-02-18 09:40:10|319.67|316.77|319.73|316.83|319.74|316.84|319.67|316.77|8
1645177220000|2022-02-18 09:40:20|319.72|316.82|319.72|316.82|319.78|316.88|319.69|316.79|17
1645177230000|2022-02-18 09:40:30|319.73|316.83|319.73|316.83|319.77|316.87|319.72|316.82|11
1645177240000|2022-02-18 09:40:40|319.74|316.84|319.76|316.86|319.77|316.87|319.7|316.8|14
1645177250000|2022-02-18 09:40:50|319.74|316.84|319.73|316.83|319.75|316.85|319.7|316.8|11
1645177260000|2022-02-18 09:41:00|319.75|316.85|319.72|316.82|319.75|316.85|319.72|316.82|6
1645177270000|2022-02-18 09:41:10|319.74|316.84|319.7|316.8|319.75|316.85|319.7|316.8|6
1645177280000|2022-02-18 09:41:20|319.71|316.81|319.73|316.83|319.76|316.86|319.69|316.79|14
1645177290000|2022-02-18 09:41:30|319.74|316.84|319.75|316.85|319.77|316.87|319.73|316.83|8
1645177300000|2022-02-18 09:41:40|319.74|316.84|319.72|316.82|319.74|316.84|319.69|316.79|5
1645177310000|2022-02-18 09:41:50|319.73|316.83|319.72|316.82|319.75|316.85|319.72|316.82|4
1645177320000|2022-02-18 09:42:00|319.71|316.81|319.7|316.8|319.74|316.84|319.68|316.78|14
1645177330000|2022-02-18 09:42:10|319.71|316.81|319.72|316.82|319.74|316.84|319.68|316.78|8
1645177340000|2022-02-18 09:42:20|319.65|316.75|319.7|316.8|319.7|316.8|319.62|316.72|20
1645177350000|2022-02-18 09:42:30|319.69|316.79|319.68|316.78|319.7|316.8|319.66|316.76|13
1645177360000|2022-02-18 09:42:40|319.7|316.8|319.68|316.78|319.7|316.8|319.68|316.78|7
1645177370000|2022-02-18 09:42:50|319.69|316.79|319.69|316.79|319.7|316.8|319.67|316.77|11
1645177380000|2022-02-18 09:43:00|319.68|316.78|319.69|316.79|319.7|316.8|319.66|316.76|13
1645177390000|2022-02-18 09:43:10|319.7|316.8|319.68|316.78|319.71|316.81|319.67|316.77|7
1645177400000|2022-02-18 09:43:20|319.69|316.79|319.7|316.8|319.71|316.81|319.69|316.79|4
1645177410000|2022-02-18 09:43:30|319.68|316.78|319.69|316.79|319.7|316.8|319.68|316.78|4
1645177420000|2022-02-18 09:43:40|319.7|316.8|319.71|316.81|319.71|316.81|319.69|316.79|5
1645177430000|2022-02-18 09:43:50|319.73|316.83|319.72|316.82|319.76|316.86|319.72|316.82|9
1645177450000|2022-02-18 09:44:10|319.75|316.85|319.76|316.86|319.77|316.87|319.75|316.85|4
1645177460000|2022-02-18 09:44:20|319.77|316.87|319.77|316.87|319.79|316.89|319.76|316.86|5
1645177470000|2022-02-18 09:44:30|319.76|316.86|319.76|316.86|319.76|316.86|319.76|316.86|1
1645177480000|2022-02-18 09:44:40|319.78|316.88|319.79|316.89|319.79|316.89|319.73|316.83|10
1645177490000|2022-02-18 09:44:50|319.8|316.9|319.75|316.85|319.8|316.9|319.71|316.81|12
1645177500000|2022-02-18 09:45:00|319.76|316.86|319.73|316.83|319.79|316.89|319.71|316.81|8
1645177510000|2022-02-18 09:45:10|319.78|316.88|319.69|316.79|319.78|316.88|319.68|316.78|12
1645177520000|2022-02-18 09:45:20|319.71|316.81|319.76|316.86|319.79|316.89|319.7|316.8|13
1645177530000|2022-02-18 09:45:30|319.77|316.87|319.74|316.84|319.77|316.87|319.69|316.79|6
1645177540000|2022-02-18 09:45:40|319.77|316.87|319.88|316.98|319.98|317.08|319.75|316.85|17
1645177550000|2022-02-18 09:45:50|319.84|316.94|319.88|316.98|319.93|317.03|319.84|316.94|13
1645177560000|2022-02-18 09:46:00|319.89|316.99|319.85|316.95|319.89|316.99|319.78|316.88|12
1645177570000|2022-02-18 09:46:10|319.86|316.96|319.91|317.01|319.91|317.01|319.79|316.89|17
1645177580000|2022-02-18 09:46:20|319.83|316.93|319.85|316.95|319.88|316.98|319.82|316.92|16
1645177590000|2022-02-18 09:46:30|319.86|316.96|319.8|316.9|319.87|316.97|319.8|316.9|19
1645177600000|2022-02-18 09:46:40|319.81|316.91|319.95|317.05|319.99|317.09|319.8|316.9|20
1645177610000|2022-02-18 09:46:50|319.96|317.06|319.92|317.02|319.98|317.08|319.91|317.01|17
1645177620000|2022-02-18 09:47:00|319.93|317.03|319.95|317.05|319.97|317.07|319.93|317.03|14
1645177630000|2022-02-18 09:47:10|319.96|317.06|319.92|317.02|319.96|317.06|319.91|317.01|12
1645177640000|2022-02-18 09:47:20|319.93|317.03|320.01|317.11|320.02|317.12|319.93|317.03|16
1645177650000|2022-02-18 09:47:30|320.02|317.12|319.98|317.08|320.02|317.12|319.93|317.03|9
1645177660000|2022-02-18 09:47:40|320.01|317.11|320.01|317.11|320.01|317.11|319.88|316.98|12
1645177670000|2022-02-18 09:47:50|320.02|317.12|319.99|317.09|320.02|317.12|319.94|317.04|9
1645177680000|2022-02-18 09:48:00|319.97|317.07|319.99|317.09|320.01|317.11|319.92|317.02|10
1645177690000|2022-02-18 09:48:10|320|317.1|319.96|317.06|320.02|317.12|319.96|317.06|4
1645177700000|2022-02-18 09:48:20|320.02|317.12|319.98|317.08|320.02|317.12|319.96|317.06|4
1645177710000|2022-02-18 09:48:30|319.94|317.04|319.96|317.06|319.98|317.08|319.94|317.04|6
1645177720000|2022-02-18 09:48:40|319.97|317.07|319.98|317.08|319.98|317.08|319.97|317.07|2
1645177730000|2022-02-18 09:48:50|319.99|317.09|320.02|317.12|320.03|317.13|319.99|317.09|4
1645177740000|2022-02-18 09:49:00|319.96|317.06|320.07|317.17|320.07|317.17|319.96|317.06|9
1645177750000|2022-02-18 09:49:10|320.08|317.18|320.08|317.18|320.08|317.18|320.07|317.17|3
1645177760000|2022-02-18 09:49:20|320.09|317.19|320.21|317.31|320.3|317.4|320.09|317.19|26
1645177770000|2022-02-18 09:49:30|320.2|317.3|320.2|317.3|320.21|317.31|320.17|317.27|12
1645177780000|2022-02-18 09:49:40|320.24|317.34|320.21|317.31|320.25|317.35|320.19|317.29|19
1645177790000|2022-02-18 09:49:50|320.17|317.27|320.22|317.32|320.24|317.34|320.16|317.26|16
1645177800000|2022-02-18 09:50:00|320.23|317.33|320.21|317.31|320.23|317.33|320.17|317.27|9
1645177810000|2022-02-18 09:50:10|320.24|317.34|320.23|317.33|320.24|317.34|320.18|317.28|11
1645177820000|2022-02-18 09:50:20|320.2|317.3|320.22|317.32|320.23|317.33|320.2|317.3|6
1645177830000|2022-02-18 09:50:30|320.23|317.33|320.19|317.29|320.23|317.33|320.18|317.28|9
1645177840000|2022-02-18 09:50:40|320.2|317.3|320.21|317.31|320.23|317.33|320.19|317.29|12
1645177850000|2022-02-18 09:50:50|320.22|317.32|320.21|317.31|320.24|317.34|320.18|317.28|14
1645177860000|2022-02-18 09:51:00|320.22|317.32|320.22|317.32|320.24|317.34|320.18|317.28|15
1645177870000|2022-02-18 09:51:10|320.21|317.31|320.16|317.26|320.23|317.33|320.16|317.26|14
1645177880000|2022-02-18 09:51:20|320.17|317.27|320.2|317.3|320.24|317.34|320.17|317.27|11
1645177890000|2022-02-18 09:51:30|320.17|317.27|320.2|317.3|320.2|317.3|320.16|317.26|10
1645177900000|2022-02-18 09:51:40|320.19|317.29|320.18|317.28|320.19|317.29|320.13|317.23|12
1645177910000|2022-02-18 09:51:50|320.19|317.29|320.23|317.33|320.27|317.37|320.14|317.24|19
1645177920000|2022-02-18 09:52:00|320.22|317.32|320.24|317.34|320.24|317.34|320.17|317.27|17
1645177930000|2022-02-18 09:52:10|320.19|317.29|320.22|317.32|320.22|317.32|320.18|317.28|7
1645177940000|2022-02-18 09:52:20|320.18|317.28|320.17|317.27|320.19|317.29|320.15|317.25|9
1645177950000|2022-02-18 09:52:30|320.14|317.24|320.1|317.2|320.15|317.25|320.07|317.17|11
1645177960000|2022-02-18 09:52:40|320.11|317.21|320.03|317.13|320.12|317.22|320.02|317.12|13
1645177970000|2022-02-18 09:52:50|320.04|317.14|320.03|317.13|320.04|317.14|320.01|317.11|16
1645177980000|2022-02-18 09:53:00|320.04|317.14|320.06|317.16|320.08|317.18|319.96|317.06|17
1645177990000|2022-02-18 09:53:10|320.05|317.15|320.02|317.12|320.06|317.16|320.02|317.12|13
1645178000000|2022-02-18 09:53:20|320.04|317.14|319.86|316.96|320.04|317.14|319.85|316.95|23
1645178010000|2022-02-18 09:53:30|319.87|316.97|319.88|316.98|319.9|317|319.85|316.95|12
1645178020000|2022-02-18 09:53:40|319.86|316.96|319.83|316.93|319.86|316.96|319.82|316.92|16
1645178030000|2022-02-18 09:53:50|319.84|316.94|319.71|316.81|319.84|316.94|319.66|316.76|33
1645178040000|2022-02-18 09:54:00|319.7|316.8|319.7|316.8|319.71|316.81|319.66|316.76|19
1645178050000|2022-02-18 09:54:10|319.72|316.82|319.7|316.8|319.72|316.82|319.68|316.78|11
1645178060000|2022-02-18 09:54:20|319.68|316.78|319.73|316.83|319.76|316.86|319.65|316.75|18
1645178070000|2022-02-18 09:54:30|319.74|316.84|319.72|316.82|319.74|316.84|319.69|316.79|15
1645178080000|2022-02-18 09:54:40|319.71|316.81|319.71|316.81|319.73|316.83|319.69|316.79|12
1645178090000|2022-02-18 09:54:50|319.73|316.83|319.69|316.79|319.74|316.84|319.65|316.75|15
1645178100000|2022-02-18 09:55:00|319.71|316.81|319.68|316.78|319.71|316.81|319.67|316.77|7
1645178110000|2022-02-18 09:55:10|319.64|316.74|319.66|316.76|319.66|316.76|319.6|316.7|10
1645178120000|2022-02-18 09:55:20|319.61|316.71|319.6|316.7|319.66|316.76|319.6|316.7|16
1645178130000|2022-02-18 09:55:30|319.61|316.71|319.67|316.77|319.68|316.78|319.6|316.7|17
1645178140000|2022-02-18 09:55:40|319.65|316.75|319.67|316.77|319.67|316.77|319.65|316.75|12
1645178150000|2022-02-18 09:55:50|319.68|316.78|319.67|316.77|319.69|316.79|319.65|316.75|9
1645178160000|2022-02-18 09:56:00|319.68|316.78|319.82|316.92|319.83|316.93|319.63|316.73|27
1645178170000|2022-02-18 09:56:10|319.8|316.9|319.79|316.89|319.82|316.92|319.77|316.87|15
1645178180000|2022-02-18 09:56:20|319.8|316.9|319.81|316.91|319.83|316.93|319.77|316.87|17
1645178190000|2022-02-18 09:56:30|319.83|316.93|319.8|316.9|319.83|316.93|319.79|316.89|6
1645178200000|2022-02-18 09:56:40|319.79|316.89|319.72|316.82|319.81|316.91|319.72|316.82|13
1645178210000|2022-02-18 09:56:50|319.73|316.83|319.73|316.83|319.77|316.87|319.72|316.82|9
1645178220000|2022-02-18 09:57:00|319.75|316.85|319.75|316.85|319.75|316.85|319.71|316.81|12
1645178230000|2022-02-18 09:57:10|319.74|316.84|319.64|316.74|319.74|316.84|319.61|316.71|18
1645178240000|2022-02-18 09:57:20|319.63|316.73|319.58|316.68|319.64|316.74|319.56|316.66|19
1645178250000|2022-02-18 09:57:30|319.64|316.74|319.8|316.9|319.8|316.9|319.64|316.74|17
1645178260000|2022-02-18 09:57:40|319.79|316.89|319.73|316.83|319.81|316.91|319.72|316.82|16
1645178270000|2022-02-18 09:57:50|319.76|316.86|319.78|316.88|319.79|316.89|319.73|316.83|14
1645178280000|2022-02-18 09:58:00|319.75|316.85|319.76|316.86|319.79|316.89|319.68|316.78|14
1645178290000|2022-02-18 09:58:10|319.74|316.84|319.75|316.85|319.82|316.92|319.73|316.83|21
1645178300000|2022-02-18 09:58:20|319.78|316.88|319.86|316.96|319.93|317.03|319.71|316.81|26
1645178310000|2022-02-18 09:58:30|319.87|316.97|319.9|317|319.93|317.03|319.87|316.97|10
1645178320000|2022-02-18 09:58:40|319.88|316.98|319.91|317.01|319.95|317.05|319.86|316.96|13
1645178330000|2022-02-18 09:58:50|319.92|317.02|319.9|317|319.93|317.03|319.88|316.98|8
1645178340000|2022-02-18 09:59:00|319.91|317.01|319.94|317.04|319.95|317.05|319.88|316.98|10
1645178350000|2022-02-18 09:59:10|319.92|317.02|319.92|317.02|319.92|317.02|319.88|316.98|5
1645178360000|2022-02-18 09:59:20|319.91|317.01|319.86|316.96|319.91|317.01|319.84|316.94|15
1645178370000|2022-02-18 09:59:30|319.85|316.95|319.85|316.95|319.87|316.97|319.85|316.95|8
1645178380000|2022-02-18 09:59:40|319.87|316.97|319.85|316.95|319.87|316.97|319.83|316.93|9
1645178390000|2022-02-18 09:59:50|319.86|316.96|319.86|316.96|319.87|316.97|319.83|316.93|10
1645178400000|2022-02-18 10:00:00|319.87|316.97|319.78|316.88|319.87|316.97|319.76|316.86|21
1645178410000|2022-02-18 10:00:10|319.77|316.87|319.69|316.79|319.78|316.88|319.66|316.76|18
1645178420000|2022-02-18 10:00:20|319.7|316.8|319.68|316.78|319.71|316.81|319.68|316.78|9
1645178430000|2022-02-18 10:00:30|319.69|316.79|319.79|316.89|319.79|316.89|319.69|316.79|12
1645178440000|2022-02-18 10:00:40|319.77|316.87|319.74|316.84|319.8|316.9|319.74|316.84|19
1645178450000|2022-02-18 10:00:50|319.75|316.85|319.74|316.84|319.77|316.87|319.74|316.84|10
1645178460000|2022-02-18 10:01:00|319.75|316.85|319.74|316.84|319.76|316.86|319.74|316.84|8
1645178470000|2022-02-18 10:01:10|319.75|316.85|319.77|316.87|319.77|316.87|319.74|316.84|13
1645178480000|2022-02-18 10:01:20|319.78|316.88|319.75|316.85|319.78|316.88|319.75|316.85|5
1645178490000|2022-02-18 10:01:30|319.76|316.86|319.77|316.87|319.79|316.89|319.76|316.86|4
1645178500000|2022-02-18 10:01:40|319.75|316.85|319.76|316.86|319.79|316.89|319.75|316.85|11
1645178510000|2022-02-18 10:01:50|319.78|316.88|319.76|316.86|319.78|316.88|319.75|316.85|4
1645178520000|2022-02-18 10:02:00|319.77|316.87|319.77|316.87|319.79|316.89|319.73|316.83|17
1645178530000|2022-02-18 10:02:10|319.76|316.86|319.77|316.87|319.79|316.89|319.76|316.86|6
1645178540000|2022-02-18 10:02:20|319.76|316.86|319.77|316.87|319.79|316.89|319.76|316.86|4
1645178550000|2022-02-18 10:02:30|319.76|316.86|319.75|316.85|319.77|316.87|319.75|316.85|4
1645178560000|2022-02-18 10:02:40|319.76|316.86|319.66|316.76|319.77|316.87|319.64|316.74|18
1645178570000|2022-02-18 10:02:50|319.67|316.77|319.68|316.78|319.71|316.81|319.66|316.76|14
1645178580000|2022-02-18 10:03:00|319.69|316.79|319.68|316.78|319.71|316.81|319.65|316.75|10
1645178590000|2022-02-18 10:03:10|319.67|316.77|319.66|316.76|319.68|316.78|319.66|316.76|4
1645178600000|2022-02-18 10:03:20|319.71|316.81|319.68|316.78|319.71|316.81|319.66|316.76|5
1645178610000|2022-02-18 10:03:30|319.67|316.77|319.6|316.7|319.73|316.83|319.6|316.7|16
1645178620000|2022-02-18 10:03:40|319.59|316.69|319.51|316.61|319.59|316.69|319.5|316.6|14
1645178630000|2022-02-18 10:03:50|319.52|316.62|319.54|316.64|319.55|316.65|319.51|316.61|8
1645178640000|2022-02-18 10:04:00|319.55|316.65|319.52|316.62|319.55|316.65|319.5|316.6|8
1645178650000|2022-02-18 10:04:10|319.49|316.59|319.55|316.65|319.58|316.68|319.49|316.59|17
1645178660000|2022-02-18 10:04:20|319.54|316.64|319.57|316.67|319.58|316.68|319.54|316.64|15
1645178670000|2022-02-18 10:04:30|319.56|316.66|319.5|316.6|319.56|316.66|319.5|316.6|14
1645178680000|2022-02-18 10:04:40|319.51|316.61|319.44|316.54|319.51|316.61|319.44|316.54|18
1645178690000|2022-02-18 10:04:50|319.45|316.55|319.39|316.49|319.46|316.56|319.39|316.49|20
1645178700000|2022-02-18 10:05:00|319.32|316.42|319.29|316.39|319.33|316.43|319.29|316.39|16
1645178710000|2022-02-18 10:05:10|319.28|316.38|319.3|316.4|319.3|316.4|319.28|316.38|13
1645178720000|2022-02-18 10:05:20|319.29|316.39|319.23|316.33|319.3|316.4|319.2|316.3|11
1645178730000|2022-02-18 10:05:30|319.19|316.29|319.11|316.21|319.21|316.31|319.11|316.21|13
1645178740000|2022-02-18 10:05:40|319.09|316.19|319.03|316.13|319.09|316.19|319.02|316.12|20
1645178750000|2022-02-18 10:05:50|319.02|316.12|319.01|316.11|319.04|316.14|319.01|316.11|17
1645178760000|2022-02-18 10:06:00|319.02|316.12|319|316.1|319.02|316.12|318.97|316.07|10
1645178770000|2022-02-18 10:06:10|318.99|316.09|319|316.1|319|316.1|318.96|316.06|10
1645178780000|2022-02-18 10:06:20|318.99|316.09|319.09|316.19|319.12|316.22|318.99|316.09|21
1645178790000|2022-02-18 10:06:30|319.08|316.18|319.11|316.21|319.11|316.21|319.07|316.17|14
1645178800000|2022-02-18 10:06:40|319.1|316.2|319.12|316.22|319.13|316.23|319.07|316.17|21
1645178810000|2022-02-18 10:06:50|319.09|316.19|319.07|316.17|319.14|316.24|319.07|316.17|23
1645178820000|2022-02-18 10:07:00|319.09|316.19|319.1|316.2|319.1|316.2|319.07|316.17|10
1645178830000|2022-02-18 10:07:10|319.09|316.19|319.08|316.18|319.1|316.2|319.06|316.16|13
1645178840000|2022-02-18 10:07:20|319.07|316.17|319.07|316.17|319.07|316.17|319.04|316.14|11
1645178850000|2022-02-18 10:07:30|319.05|316.15|319.02|316.12|319.05|316.15|319.01|316.11|13
1645178860000|2022-02-18 10:07:40|319.03|316.13|319.02|316.12|319.04|316.14|318.99|316.09|13
1645178870000|2022-02-18 10:07:50|319.03|316.13|319.03|316.13|319.04|316.14|318.99|316.09|12
1645178880000|2022-02-18 10:08:00|319.02|316.12|319.03|316.13|319.03|316.13|319.01|316.11|10
1645178890000|2022-02-18 10:08:10|319.02|316.12|319.02|316.12|319.03|316.13|319|316.1|9
1645178900000|2022-02-18 10:08:20|319.01|316.11|319.01|316.11|319.03|316.13|319.01|316.11|12
1645178910000|2022-02-18 10:08:30|319.03|316.13|318.99|316.09|319.03|316.13|318.99|316.09|5
1645178920000|2022-02-18 10:08:40|319.02|316.12|319.04|316.14|319.06|316.16|319|316.1|11
1645178930000|2022-02-18 10:08:50|319.03|316.13|319.06|316.16|319.06|316.16|319.03|316.13|6
1645178940000|2022-02-18 10:09:00|319.04|316.14|319.05|316.15|319.06|316.16|319|316.1|10
1645178950000|2022-02-18 10:09:10|319.06|316.16|319.04|316.14|319.06|316.16|319.04|316.14|10
1645178960000|2022-02-18 10:09:20|319.05|316.15|319.03|316.13|319.06|316.16|319.03|316.13|8
1645178970000|2022-02-18 10:09:30|319.04|316.14|319.06|316.16|319.07|316.17|319.03|316.13|13
1645178980000|2022-02-18 10:09:40|319.07|316.17|319.09|316.19|319.09|316.19|319.06|316.16|7
1645178990000|2022-02-18 10:09:50|319.06|316.16|319.04|316.14|319.06|316.16|319.04|316.14|12
1645179000000|2022-02-18 10:10:00|319.02|316.12|319.04|316.14|319.05|316.15|319.02|316.12|5
1645179010000|2022-02-18 10:10:10|319.03|316.13|318.68|315.78|319.07|316.17|318.62|315.72|17
1645179020000|2022-02-18 10:10:20|318.69|315.79|318.59|315.69|318.69|315.79|318.58|315.68|24
1645179030000|2022-02-18 10:10:30|318.6|315.7|318.56|315.66|318.6|315.7|318.52|315.62|16
1645179040000|2022-02-18 10:10:40|318.53|315.63|318.56|315.66|318.58|315.68|318.51|315.61|12
1645179050000|2022-02-18 10:10:50|318.57|315.67|318.53|315.63|318.58|315.68|318.53|315.63|15
1645179060000|2022-02-18 10:11:00|318.55|315.65|318.51|315.61|318.55|315.65|318.48|315.58|11
1645179070000|2022-02-18 10:11:10|318.5|315.6|318.52|315.62|318.53|315.63|318.5|315.6|8
1645179080000|2022-02-18 10:11:20|318.51|315.61|318.49|315.59|318.52|315.62|318.46|315.56|15
1645179090000|2022-02-18 10:11:30|318.48|315.58|318.17|315.27|318.49|315.59|318.15|315.25|29
1645179100000|2022-02-18 10:11:40|318.18|315.28|318.21|315.31|318.21|315.31|318.15|315.25|21
1645179110000|2022-02-18 10:11:50|318.2|315.3|318.27|315.37|318.33|315.43|318.19|315.29|20
1645179120000|2022-02-18 10:12:00|318.29|315.39|318.34|315.44|318.35|315.45|318.27|315.37|22
1645179130000|2022-02-18 10:12:10|318.33|315.43|318.37|315.47|318.38|315.48|318.33|315.43|17
1645179140000|2022-02-18 10:12:20|318.36|315.46|318.39|315.49|318.42|315.52|318.35|315.45|14
1645179150000|2022-02-18 10:12:30|318.4|315.5|318.39|315.49|318.44|315.54|318.37|315.47|16
1645179160000|2022-02-18 10:12:40|318.42|315.52|318.37|315.47|318.45|315.55|318.37|315.47|24
1645179170000|2022-02-18 10:12:50|318.38|315.48|318.38|315.48|318.43|315.53|318.36|315.46|26
1645179180000|2022-02-18 10:13:00|318.39|315.49|318.38|315.48|318.42|315.52|318.36|315.46|12
1645179190000|2022-02-18 10:13:10|318.4|315.5|318.39|315.49|318.41|315.51|318.39|315.49|6
1645179200000|2022-02-18 10:13:20|318.4|315.5|318.4|315.5|318.4|315.5|318.37|315.47|10
1645179210000|2022-02-18 10:13:30|318.41|315.51|318.4|315.5|318.46|315.56|318.4|315.5|20
1645179220000|2022-02-18 10:13:40|318.41|315.51|318.19|315.29|318.42|315.52|318.19|315.29|24
1645179230000|2022-02-18 10:13:50|318.2|315.3|317.89|314.99|318.21|315.31|317.89|314.99|25
1645179240000|2022-02-18 10:14:00|317.87|314.97|317.94|315.04|317.96|315.06|317.78|314.88|26
1645179250000|2022-02-18 10:14:10|317.95|315.05|317.91|315.01|317.95|315.05|317.87|314.97|19
1645179260000|2022-02-18 10:14:20|317.89|314.99|318.11|315.21|318.12|315.22|317.85|314.95|22
1645179270000|2022-02-18 10:14:30|318.13|315.23|318.1|315.2|318.13|315.23|318.05|315.15|18
1645179280000|2022-02-18 10:14:40|318.13|315.23|318.24|315.34|318.26|315.36|318.07|315.17|25
1645179290000|2022-02-18 10:14:50|318.25|315.35|318.55|315.65|318.56|315.66|318.15|315.25|35
1645179300000|2022-02-18 10:15:00|318.56|315.66|318.46|315.56|318.56|315.66|318.4|315.5|29
1645179310000|2022-02-18 10:15:10|318.49|315.59|318.57|315.67|318.58|315.68|318.48|315.58|27
1645179320000|2022-02-18 10:15:20|318.58|315.68|318.53|315.63|318.65|315.75|318.52|315.62|22
1645179330000|2022-02-18 10:15:30|318.47|315.57|318.64|315.74|318.68|315.78|318.47|315.57|22
1645179340000|2022-02-18 10:15:40|318.65|315.75|318.84|315.94|318.85|315.95|318.61|315.71|23
1645179350000|2022-02-18 10:15:50|318.83|315.93|318.88|315.98|318.9|316|318.83|315.93|11
1645179360000|2022-02-18 10:16:00|318.87|315.97|318.86|315.96|318.92|316.02|318.84|315.94|11
1645179370000|2022-02-18 10:16:10|318.87|315.97|318.9|316|318.9|316|318.86|315.96|10
1645179380000|2022-02-18 10:16:20|318.86|315.96|318.89|315.99|318.89|315.99|318.86|315.96|5
1645179390000|2022-02-18 10:16:30|318.88|315.98|318.86|315.96|318.89|315.99|318.84|315.94|15
1645179400000|2022-02-18 10:16:40|318.85|315.95|318.75|315.85|318.86|315.96|318.69|315.79|18
1645179410000|2022-02-18 10:16:50|318.74|315.84|318.57|315.67|318.76|315.86|318.57|315.67|28
1645179420000|2022-02-18 10:17:00|318.58|315.68|318.27|315.37|318.58|315.68|318.27|315.37|25
1645179430000|2022-02-18 10:17:10|318.22|315.32|318|315.1|318.22|315.32|317.93|315.03|27
1645179440000|2022-02-18 10:17:20|317.94|315.04|317.97|315.07|318.03|315.13|317.94|315.04|15
1645179450000|2022-02-18 10:17:30|317.99|315.09|317.98|315.08|318.06|315.16|317.98|315.08|13
1645179460000|2022-02-18 10:17:40|318.03|315.13|318.02|315.12|318.03|315.13|317.98|315.08|15
1645179470000|2022-02-18 10:17:50|318|315.1|318.08|315.18|318.1|315.2|317.93|315.03|16
1645179480000|2022-02-18 10:18:00|318.09|315.19|318.1|315.2|318.1|315.2|318.09|315.19|2
1645179490000|2022-02-18 10:18:10|318.12|315.22|318.09|315.19|318.13|315.23|318.09|315.19|12
1645179500000|2022-02-18 10:18:20|318.11|315.21|318.1|315.2|318.11|315.21|318.1|315.2|6
1645179510000|2022-02-18 10:18:30|318.11|315.21|318.12|315.22|318.16|315.26|318.1|315.2|15
1645179520000|2022-02-18 10:18:40|318.13|315.23|318.12|315.22|318.13|315.23|318.1|315.2|8
1645179530000|2022-02-18 10:18:50|318.15|315.25|318.37|315.47|318.37|315.47|318.13|315.23|23
1645179540000|2022-02-18 10:19:00|318.35|315.45|318.46|315.56|318.47|315.57|318.35|315.45|24
1645179550000|2022-02-18 10:19:10|318.47|315.57|318.47|315.57|318.52|315.62|318.44|315.54|15
1645179560000|2022-02-18 10:19:20|318.48|315.58|318.61|315.71|318.61|315.71|318.47|315.57|21
1645179570000|2022-02-18 10:19:30|318.56|315.66|318.41|315.51|318.62|315.72|318.38|315.48|29
1645179580000|2022-02-18 10:19:40|318.44|315.54|318.4|315.5|318.44|315.54|318.39|315.49|14
1645179590000|2022-02-18 10:19:50|318.41|315.51|318.45|315.55|318.49|315.59|318.41|315.51|14
1645179600000|2022-02-18 10:20:00|318.46|315.56|318.46|315.56|318.47|315.57|318.36|315.46|16
1645179610000|2022-02-18 10:20:10|318.44|315.54|318.49|315.59|318.51|315.61|318.41|315.51|19
1645179620000|2022-02-18 10:20:20|318.45|315.55|318.46|315.56|318.47|315.57|318.41|315.51|11
1645179630000|2022-02-18 10:20:30|318.47|315.57|318.46|315.56|318.48|315.58|318.46|315.56|6
1645179640000|2022-02-18 10:20:40|318.39|315.49|318.48|315.58|318.49|315.59|318.39|315.49|10
1645179650000|2022-02-18 10:20:50|318.49|315.59|318.55|315.65|318.55|315.65|318.45|315.55|13
1645179660000|2022-02-18 10:21:00|318.56|315.66|318.56|315.66|318.57|315.67|318.53|315.63|8
1645179670000|2022-02-18 10:21:10|318.54|315.64|318.63|315.73|318.65|315.75|318.54|315.64|11
1645179680000|2022-02-18 10:21:20|318.62|315.72|318.58|315.68|318.64|315.74|318.58|315.68|18
1645179690000|2022-02-18 10:21:30|318.59|315.69|318.57|315.67|318.6|315.7|318.57|315.67|14
1645179700000|2022-02-18 10:21:40|318.58|315.68|318.52|315.62|318.59|315.69|318.52|315.62|8
1645179710000|2022-02-18 10:21:50|318.5|315.6|318.5|315.6|318.51|315.61|318.49|315.59|5
1645179720000|2022-02-18 10:22:00|318.49|315.59|318.34|315.44|318.49|315.59|318.34|315.44|13
1645179730000|2022-02-18 10:22:10|318.36|315.46|318.36|315.46|318.37|315.47|318.3|315.4|18
1645179740000|2022-02-18 10:22:20|318.35|315.45|318.36|315.46|318.37|315.47|318.35|315.45|7
1645179750000|2022-02-18 10:22:30|318.37|315.47|318.37|315.47|318.38|315.48|318.32|315.42|9
1645179760000|2022-02-18 10:22:40|318.38|315.48|318.37|315.47|318.38|315.48|318.36|315.46|11
1645179770000|2022-02-18 10:22:50|318.38|315.48|318.37|315.47|318.38|315.48|318.36|315.46|5
1645179780000|2022-02-18 10:23:00|318.36|315.46|318.37|315.47|318.37|315.47|318.36|315.46|2
1645179790000|2022-02-18 10:23:10|318.34|315.44|318.37|315.47|318.38|315.48|318.34|315.44|5
1645179800000|2022-02-18 10:23:20|318.39|315.49|318.37|315.47|318.39|315.49|318.34|315.44|5
1645179810000|2022-02-18 10:23:30|318.36|315.46|318.37|315.47|318.37|315.47|318.36|315.46|2
1645179820000|2022-02-18 10:23:40|318.36|315.46|318.36|315.46|318.38|315.48|318.35|315.45|11
1645179830000|2022-02-18 10:23:50|318.37|315.47|318.3|315.4|318.38|315.48|318.28|315.38|8
1645179840000|2022-02-18 10:24:00|318.29|315.39|318.19|315.29|318.3|315.4|318.18|315.28|15
1645179850000|2022-02-18 10:24:10|318.2|315.3|318.17|315.27|318.2|315.3|318.1|315.2|21
1645179860000|2022-02-18 10:24:20|318.16|315.26|318.22|315.32|318.27|315.37|318.1|315.2|18
1645179870000|2022-02-18 10:24:30|318.23|315.33|318.23|315.33|318.24|315.34|318.21|315.31|13
1645179880000|2022-02-18 10:24:40|318.22|315.32|318.09|315.19|318.23|315.33|318.09|315.19|19
1645179890000|2022-02-18 10:24:50|318.01|315.11|317.6|314.7|318.01|315.11|317.59|314.69|32
1645179900000|2022-02-18 10:25:00|317.53|314.63|317.59|314.69|317.62|314.72|317.53|314.63|26
1645179910000|2022-02-18 10:25:10|317.55|314.65|317.81|314.91|317.82|314.92|317.55|314.65|21
1645179920000|2022-02-18 10:25:20|317.79|314.89|317.84|314.94|317.86|314.96|317.79|314.89|22
1645179930000|2022-02-18 10:25:30|317.82|314.92|317.86|314.96|317.91|315.01|317.8|314.9|21
1645179940000|2022-02-18 10:25:40|317.83|314.93|317.97|315.07|318|315.1|317.8|314.9|21
1645179950000|2022-02-18 10:25:50|317.96|315.06|317.97|315.07|318.06|315.16|317.96|315.06|14
1645179960000|2022-02-18 10:26:00|318.01|315.11|317.87|314.97|318.03|315.13|317.85|314.95|17
1645179970000|2022-02-18 10:26:10|317.89|314.99|317.88|314.98|317.89|314.99|317.86|314.96|13
1645179980000|2022-02-18 10:26:20|317.87|314.97|317.91|315.01|317.93|315.03|317.87|314.97|16
1645179990000|2022-02-18 10:26:30|317.9|315|317.86|314.96|317.92|315.02|317.83|314.93|18
1645180000000|2022-02-18 10:26:40|317.87|314.97|317.78|314.88|317.89|314.99|317.74|314.84|25
1645180010000|2022-02-18 10:26:50|317.77|314.87|317.78|314.88|317.79|314.89|317.77|314.87|6
1645180020000|2022-02-18 10:27:00|317.76|314.86|317.96|315.06|317.97|315.07|317.76|314.86|21
1645180030000|2022-02-18 10:27:10|317.97|315.07|317.94|315.04|317.97|315.07|317.92|315.02|9
1645180040000|2022-02-18 10:27:20|317.96|315.06|318.12|315.22|318.14|315.24|317.96|315.06|18
1645180050000|2022-02-18 10:27:30|318.11|315.21|318.01|315.11|318.13|315.23|318.01|315.11|20
1645180060000|2022-02-18 10:27:40|318.02|315.12|317.98|315.08|318.07|315.17|317.98|315.08|19
1645180070000|2022-02-18 10:27:50|318.01|315.11|318.17|315.27|318.17|315.27|318|315.1|17
1645180080000|2022-02-18 10:28:00|318.15|315.25|318.42|315.52|318.44|315.54|318.15|315.25|31
1645180090000|2022-02-18 10:28:10|318.44|315.54|318.44|315.54|318.46|315.56|318.4|315.5|14
1645180100000|2022-02-18 10:28:20|318.47|315.57|318.44|315.54|318.49|315.59|318.44|315.54|20
1645180110000|2022-02-18 10:28:30|318.45|315.55|318.46|315.56|318.48|315.58|318.44|315.54|14
1645180120000|2022-02-18 10:28:40|318.45|315.55|318.43|315.53|318.49|315.59|318.4|315.5|16
1645180130000|2022-02-18 10:28:50|318.44|315.54|318.19|315.29|318.46|315.56|318.18|315.28|26
1645180140000|2022-02-18 10:29:00|318.18|315.28|318.11|315.21|318.19|315.29|318.09|315.19|17
1645180150000|2022-02-18 10:29:10|318.1|315.2|318.19|315.29|318.19|315.29|318.1|315.2|9
1645180160000|2022-02-18 10:29:20|318.18|315.28|318.15|315.25|318.18|315.28|318.11|315.21|19
1645180170000|2022-02-18 10:29:30|318.14|315.24|318.15|315.25|318.16|315.26|318.14|315.24|6
1645180180000|2022-02-18 10:29:40|318.14|315.24|318.15|315.25|318.15|315.25|318.14|315.24|2
1645180190000|2022-02-18 10:29:50|318.14|315.24|318.12|315.22|318.15|315.25|318.12|315.22|3
1645180200000|2022-02-18 10:30:00|318.13|315.23|318.12|315.22|318.13|315.23|318.12|315.22|8
1645180210000|2022-02-18 10:30:10|318.11|315.21|318.2|315.3|318.21|315.31|318.08|315.18|15
1645180220000|2022-02-18 10:30:20|318.23|315.33|318.02|315.12|318.23|315.33|318|315.1|16
1645180230000|2022-02-18 10:30:30|318.01|315.11|317.92|315.02|318.04|315.14|317.92|315.02|16
1645180240000|2022-02-18 10:30:40|317.94|315.04|317.94|315.04|317.95|315.05|317.87|314.97|21
1645180250000|2022-02-18 10:30:50|317.95|315.05|317.97|315.07|317.97|315.07|317.87|314.97|14
1645180260000|2022-02-18 10:31:00|317.98|315.08|318.03|315.13|318.05|315.15|317.98|315.08|19
1645180270000|2022-02-18 10:31:10|318.02|315.12|318.02|315.12|318.03|315.13|317.99|315.09|13
1645180280000|2022-02-18 10:31:20|318.03|315.13|318.03|315.13|318.04|315.14|318|315.1|12
1645180290000|2022-02-18 10:31:30|318.02|315.12|318|315.1|318.02|315.12|317.98|315.08|12
1645180300000|2022-02-18 10:31:40|318.01|315.11|318.01|315.11|318.03|315.13|317.99|315.09|10
1645180310000|2022-02-18 10:31:50|318.03|315.13|318.04|315.14|318.04|315.14|318|315.1|13
1645180320000|2022-02-18 10:32:00|318.02|315.12|318.05|315.15|318.05|315.15|318.01|315.11|6
1645180330000|2022-02-18 10:32:10|318.03|315.13|318.07|315.17|318.08|315.18|318.03|315.13|16
1645180340000|2022-02-18 10:32:20|318.06|315.16|318.15|315.25|318.16|315.26|318.06|315.16|15
1645180350000|2022-02-18 10:32:30|318.14|315.24|318.11|315.21|318.15|315.25|318.09|315.19|13
1645180360000|2022-02-18 10:32:40|318.1|315.2|318.1|315.2|318.11|315.21|318.06|315.16|4
1645180370000|2022-02-18 10:32:50|318.09|315.19|318.07|315.17|318.11|315.21|318.03|315.13|17
1645180380000|2022-02-18 10:33:00|318.06|315.16|317.91|315.01|318.07|315.17|317.83|314.93|16
1645180390000|2022-02-18 10:33:10|317.87|314.97|317.88|314.98|317.9|315|317.86|314.96|15
1645180400000|2022-02-18 10:33:20|317.9|315|317.87|314.97|317.9|315|317.87|314.97|12
1645180410000|2022-02-18 10:33:30|317.86|314.96|317.87|314.97|317.88|314.98|317.83|314.93|15
1645180420000|2022-02-18 10:33:40|317.88|314.98|317.87|314.97|317.9|315|317.86|314.96|14
1645180430000|2022-02-18 10:33:50|317.86|314.96|317.87|314.97|317.9|315|317.85|314.95|12
1645180440000|2022-02-18 10:34:00|317.92|315.02|317.94|315.04|317.97|315.07|317.89|314.99|13
1645180450000|2022-02-18 10:34:10|317.92|315.02|317.94|315.04|317.94|315.04|317.92|315.02|6
1645180460000|2022-02-18 10:34:20|317.93|315.03|317.87|314.97|317.94|315.04|317.84|314.94|11
1645180470000|2022-02-18 10:34:30|317.86|314.96|317.87|314.97|317.87|314.97|317.86|314.96|12
1645180480000|2022-02-18 10:34:40|317.86|314.96|317.8|314.9|317.86|314.96|317.8|314.9|8
1645180490000|2022-02-18 10:34:50|317.81|314.91|317.84|314.94|317.85|314.95|317.78|314.88|15
1645180500000|2022-02-18 10:35:00|317.83|314.93|317.82|314.92|317.84|314.94|317.81|314.91|7
1645180510000|2022-02-18 10:35:10|317.83|314.93|317.8|314.9|317.85|314.95|317.79|314.89|15
1645180520000|2022-02-18 10:35:20|317.82|314.92|317.77|314.87|317.82|314.92|317.76|314.86|8
1645180530000|2022-02-18 10:35:30|317.78|314.88|317.74|314.84|317.81|314.91|317.74|314.84|20
1645180540000|2022-02-18 10:35:40|317.73|314.83|317.73|314.83|317.74|314.84|317.7|314.8|21
1645180550000|2022-02-18 10:35:50|317.75|314.85|317.69|314.79|317.75|314.85|317.69|314.79|10
1645180560000|2022-02-18 10:36:00|317.71|314.81|317.7|314.8|317.75|314.85|317.68|314.78|16
1645180570000|2022-02-18 10:36:10|317.71|314.81|317.71|314.81|317.72|314.82|317.69|314.79|17
1645180580000|2022-02-18 10:36:20|317.7|314.8|317.8|314.9|317.81|314.91|317.7|314.8|18
1645180590000|2022-02-18 10:36:30|317.81|314.91|317.81|314.91|317.83|314.93|317.8|314.9|10
1645180600000|2022-02-18 10:36:40|317.82|314.92|317.8|314.9|317.83|314.93|317.78|314.88|8
1645180610000|2022-02-18 10:36:50|317.82|314.92|317.92|315.02|317.94|315.04|317.82|314.92|16
1645180620000|2022-02-18 10:37:00|317.93|315.03|318.04|315.14|318.04|315.14|317.91|315.01|21
1645180630000|2022-02-18 10:37:10|318.05|315.15|318.08|315.18|318.12|315.22|318.03|315.13|16
1645180640000|2022-02-18 10:37:20|318.07|315.17|318.05|315.15|318.09|315.19|318.05|315.15|11
1645180650000|2022-02-18 10:37:30|318.07|315.17|318.11|315.21|318.16|315.26|318.03|315.13|15
1645180660000|2022-02-18 10:37:40|318.06|315.16|317.82|314.92|318.08|315.18|317.8|314.9|29
1645180670000|2022-02-18 10:37:50|317.8|314.9|317.76|314.86|317.84|314.94|317.76|314.86|17
1645180680000|2022-02-18 10:38:00|317.75|314.85|317.77|314.87|317.78|314.88|317.75|314.85|6
1645180690000|2022-02-18 10:38:10|317.78|314.88|317.9|315|317.95|315.05|317.78|314.88|18
1645180700000|2022-02-18 10:38:20|317.93|315.03|318.06|315.16|318.12|315.22|317.9|315|11
1645180710000|2022-02-18 10:38:30|318.07|315.17|318.15|315.25|318.17|315.27|318.06|315.16|16
1645180720000|2022-02-18 10:38:40|318.22|315.32|318.23|315.33|318.27|315.37|318.22|315.32|15
1645180730000|2022-02-18 10:38:50|318.24|315.34|318.4|315.5|318.4|315.5|318.23|315.33|23
1645180740000|2022-02-18 10:39:00|318.37|315.47|318.49|315.59|318.5|315.6|318.32|315.42|29
1645180750000|2022-02-18 10:39:10|318.5|315.6|318.55|315.65|318.72|315.82|318.5|315.6|22
1645180760000|2022-02-18 10:39:20|318.56|315.66|318.67|315.77|318.7|315.8|318.56|315.66|19
1645180770000|2022-02-18 10:39:30|318.64|315.74|318.72|315.82|318.73|315.83|318.64|315.74|10
1645180780000|2022-02-18 10:39:40|318.73|315.83|318.71|315.81|318.74|315.84|318.67|315.77|17
1645180790000|2022-02-18 10:39:50|318.72|315.82|318.52|315.62|318.72|315.82|318.52|315.62|17
1645180800000|2022-02-18 10:40:00|318.55|315.65|318.42|315.52|318.55|315.65|318.38|315.48|27
1645180810000|2022-02-18 10:40:10|318.41|315.51|318.45|315.55|318.46|315.56|318.4|315.5|11
1645180820000|2022-02-18 10:40:20|318.42|315.52|318.38|315.48|318.45|315.55|318.37|315.47|17
1645180830000|2022-02-18 10:40:30|318.37|315.47|318.43|315.53|318.46|315.56|318.34|315.44|17
1645180840000|2022-02-18 10:40:40|318.42|315.52|318.43|315.53|318.46|315.56|318.41|315.51|14
1645180850000|2022-02-18 10:40:50|318.4|315.5|318.44|315.54|318.44|315.54|318.4|315.5|9
1645180860000|2022-02-18 10:41:00|318.42|315.52|318.5|315.6|318.56|315.66|318.42|315.52|15
1645180870000|2022-02-18 10:41:10|318.52|315.62|318.51|315.61|318.56|315.66|318.48|315.58|16
1645180880000|2022-02-18 10:41:20|318.52|315.62|318.62|315.72|318.64|315.74|318.51|315.61|18
1645180890000|2022-02-18 10:41:30|318.6|315.7|318.61|315.71|318.63|315.73|318.58|315.68|13
1645180900000|2022-02-18 10:41:40|318.65|315.75|318.64|315.74|318.66|315.76|318.62|315.72|9
1645180910000|2022-02-18 10:41:50|318.62|315.72|318.61|315.71|318.63|315.73|318.56|315.66|13
1645180920000|2022-02-18 10:42:00|318.6|315.7|318.63|315.73|318.64|315.74|318.55|315.65|20
1645180930000|2022-02-18 10:42:10|318.6|315.7|318.6|315.7|318.67|315.77|318.59|315.69|17
1645180940000|2022-02-18 10:42:20|318.59|315.69|318.51|315.61|318.66|315.76|318.51|315.61|14
1645180950000|2022-02-18 10:42:30|318.5|315.6|318.48|315.58|318.52|315.62|318.46|315.56|13
1645180960000|2022-02-18 10:42:40|318.51|315.61|318.52|315.62|318.54|315.64|318.49|315.59|13
1645180970000|2022-02-18 10:42:50|318.51|315.61|318.52|315.62|318.54|315.64|318.48|315.58|8
1645180980000|2022-02-18 10:43:00|318.5|315.6|318.52|315.62|318.54|315.64|318.5|315.6|5
1645180990000|2022-02-18 10:43:10|318.5|315.6|318.52|315.62|318.52|315.62|318.5|315.6|4
1645181000000|2022-02-18 10:43:20|318.53|315.63|318.53|315.63|318.55|315.65|318.5|315.6|7
1645181010000|2022-02-18 10:43:30|318.52|315.62|318.5|315.6|318.55|315.65|318.5|315.6|12
1645181020000|2022-02-18 10:43:40|318.53|315.63|318.43|315.53|318.53|315.63|318.43|315.53|20
1645181030000|2022-02-18 10:43:50|318.45|315.55|318.4|315.5|318.45|315.55|318.39|315.49|12
1645181040000|2022-02-18 10:44:00|318.37|315.47|318.39|315.49|318.39|315.49|318.36|315.46|14
1645181050000|2022-02-18 10:44:10|318.37|315.47|318.37|315.47|318.41|315.51|318.37|315.47|12
1645181060000|2022-02-18 10:44:20|318.38|315.48|318.43|315.53|318.43|315.53|318.38|315.48|14
1645181070000|2022-02-18 10:44:30|318.42|315.52|318.43|315.53|318.43|315.53|318.42|315.52|4
1645181080000|2022-02-18 10:44:40|318.42|315.52|318.43|315.53|318.44|315.54|318.42|315.52|4
1645181090000|2022-02-18 10:44:50|318.44|315.54|318.44|315.54|318.44|315.54|318.41|315.51|8
1645181100000|2022-02-18 10:45:00|318.42|315.52|318.42|315.52|318.42|315.52|318.42|315.52|1
1645181110000|2022-02-18 10:45:10|318.41|315.51|318.42|315.52|318.42|315.52|318.41|315.51|6
1645181120000|2022-02-18 10:45:20|318.41|315.51|318.44|315.54|318.47|315.57|318.39|315.49|5
1645181130000|2022-02-18 10:45:30|318.41|315.51|318.37|315.47|318.43|315.53|318.36|315.46|9
1645181140000|2022-02-18 10:45:40|318.38|315.48|318.42|315.52|318.43|315.53|318.37|315.47|13
1645181150000|2022-02-18 10:45:50|318.39|315.49|318.44|315.54|318.47|315.57|318.39|315.49|13
1645181160000|2022-02-18 10:46:00|318.45|315.55|318.44|315.54|318.49|315.59|318.44|315.54|11
1645181170000|2022-02-18 10:46:10|318.45|315.55|318.43|315.53|318.47|315.57|318.39|315.49|12
1645181180000|2022-02-18 10:46:20|318.44|315.54|318.29|315.39|318.44|315.54|318.29|315.39|18
1645181190000|2022-02-18 10:46:30|318.3|315.4|318.25|315.35|318.33|315.43|318.24|315.34|20
1645181200000|2022-02-18 10:46:40|318.24|315.34|318.21|315.31|318.24|315.34|318.2|315.3|11
1645181210000|2022-02-18 10:46:50|318.2|315.3|318.22|315.32|318.22|315.32|318.19|315.29|11
1645181220000|2022-02-18 10:47:00|318.23|315.33|318.16|315.26|318.24|315.34|318.06|315.16|25
1645181230000|2022-02-18 10:47:10|318.14|315.24|318.1|315.2|318.17|315.27|318.09|315.19|14
1645181240000|2022-02-18 10:47:20|318.11|315.21|318.37|315.47|318.37|315.47|318.08|315.18|17
1645181250000|2022-02-18 10:47:30|318.39|315.49|318.51|315.61|318.58|315.68|318.39|315.49|21
1645181260000|2022-02-18 10:47:40|318.49|315.59|318.58|315.68|318.73|315.83|318.49|315.59|24
1645181270000|2022-02-18 10:47:50|318.57|315.67|318.39|315.49|318.57|315.67|318.39|315.49|20
1645181280000|2022-02-18 10:48:00|318.34|315.44|318.42|315.52|318.45|315.55|318.34|315.44|19
1645181290000|2022-02-18 10:48:10|318.45|315.55|318.66|315.76|318.66|315.76|318.43|315.53|19
1645181300000|2022-02-18 10:48:20|318.67|315.77|318.7|315.8|318.73|315.83|318.65|315.75|20
1645181310000|2022-02-18 10:48:30|318.69|315.79|318.56|315.66|318.69|315.79|318.55|315.65|21
1645181320000|2022-02-18 10:48:40|318.59|315.69|318.58|315.68|318.6|315.7|318.55|315.65|12
1645181330000|2022-02-18 10:48:50|318.57|315.67|318.57|315.67|318.59|315.69|318.53|315.63|18
1645181340000|2022-02-18 10:49:00|318.56|315.66|318.58|315.68|318.58|315.68|318.56|315.66|5
1645181350000|2022-02-18 10:49:10|318.57|315.67|318.65|315.75|318.65|315.75|318.56|315.66|9
1645181360000|2022-02-18 10:49:20|318.7|315.8|318.78|315.88|318.82|315.92|318.68|315.78|27
1645181370000|2022-02-18 10:49:30|318.83|315.93|318.76|315.86|318.85|315.95|318.73|315.83|23
1645181380000|2022-02-18 10:49:40|318.78|315.88|318.69|315.79|318.78|315.88|318.66|315.76|16
1645181390000|2022-02-18 10:49:50|318.7|315.8|318.64|315.74|318.7|315.8|318.64|315.74|6
1645181400000|2022-02-18 10:50:00|318.65|315.75|318.47|315.57|318.65|315.75|318.46|315.56|23
1645181410000|2022-02-18 10:50:10|318.48|315.58|318.66|315.76|318.69|315.79|318.48|315.58|26
1645181420000|2022-02-18 10:50:20|318.68|315.78|318.61|315.71|318.68|315.78|318.59|315.69|22
1645181430000|2022-02-18 10:50:30|318.62|315.72|318.61|315.71|318.64|315.74|318.58|315.68|12
1645181440000|2022-02-18 10:50:40|318.62|315.72|318.65|315.75|318.67|315.77|318.61|315.71|15
1645181450000|2022-02-18 10:50:50|318.64|315.74|318.66|315.76|318.66|315.76|318.62|315.72|13
1645181460000|2022-02-18 10:51:00|318.67|315.77|318.71|315.81|318.71|315.81|318.67|315.77|10
1645181470000|2022-02-18 10:51:10|318.69|315.79|318.6|315.7|318.71|315.81|318.58|315.68|15
1645181480000|2022-02-18 10:51:20|318.61|315.71|318.59|315.69|318.63|315.73|318.56|315.66|13
1645181490000|2022-02-18 10:51:30|318.6|315.7|318.63|315.73|318.65|315.75|318.59|315.69|17
1645181500000|2022-02-18 10:51:40|318.61|315.71|318.62|315.72|318.62|315.72|318.58|315.68|10
1645181510000|2022-02-18 10:51:50|318.6|315.7|318.62|315.72|318.64|315.74|318.58|315.68|13
1645181520000|2022-02-18 10:52:00|318.6|315.7|318.58|315.68|318.6|315.7|318.58|315.68|3
1645181530000|2022-02-18 10:52:10|318.57|315.67|318.59|315.69|318.62|315.72|318.57|315.67|14
1645181540000|2022-02-18 10:52:20|318.58|315.68|318.59|315.69|318.59|315.69|318.55|315.65|13
1645181550000|2022-02-18 10:52:30|318.6|315.7|318.46|315.56|318.6|315.7|318.44|315.54|14
1645181560000|2022-02-18 10:52:40|318.45|315.55|318.44|315.54|318.46|315.56|318.44|315.54|3
1645181570000|2022-02-18 10:52:50|318.45|315.55|318.56|315.66|318.58|315.68|318.45|315.55|11
1645181580000|2022-02-18 10:53:00|318.54|315.64|318.56|315.66|318.59|315.69|318.54|315.64|8
1645181590000|2022-02-18 10:53:10|318.57|315.67|318.57|315.67|318.58|315.68|318.56|315.66|6
1645181600000|2022-02-18 10:53:20|318.56|315.66|318.5|315.6|318.58|315.68|318.5|315.6|13
1645181610000|2022-02-18 10:53:30|318.47|315.57|318.44|315.54|318.52|315.62|318.41|315.51|22
1645181620000|2022-02-18 10:53:40|318.46|315.56|318.41|315.51|318.46|315.56|318.4|315.5|16
1645181630000|2022-02-18 10:53:50|318.44|315.54|318.4|315.5|318.45|315.55|318.4|315.5|11
1645181640000|2022-02-18 10:54:00|318.41|315.51|318.4|315.5|318.43|315.53|318.36|315.46|14
1645181650000|2022-02-18 10:54:10|318.41|315.51|318.46|315.56|318.47|315.57|318.41|315.51|10
1645181660000|2022-02-18 10:54:20|318.48|315.58|318.5|315.6|318.52|315.62|318.47|315.57|12
1645181670000|2022-02-18 10:54:30|318.48|315.58|318.46|315.56|318.52|315.62|318.45|315.55|16
1645181680000|2022-02-18 10:54:40|318.48|315.58|318.49|315.59|318.55|315.65|318.46|315.56|6
1645181690000|2022-02-18 10:54:50|318.51|315.61|318.59|315.69|318.62|315.72|318.51|315.61|8
1645181700000|2022-02-18 10:55:00|318.57|315.67|318.58|315.68|318.62|315.72|318.57|315.67|17
1645181710000|2022-02-18 10:55:10|318.59|315.69|318.62|315.72|318.66|315.76|318.59|315.69|9
1645181720000|2022-02-18 10:55:20|318.64|315.74|318.61|315.71|318.66|315.76|318.61|315.71|18
1645181730000|2022-02-18 10:55:30|318.62|315.72|318.62|315.72|318.64|315.74|318.61|315.71|7
1645181740000|2022-02-18 10:55:40|318.59|315.69|318.64|315.74|318.65|315.75|318.59|315.69|9
1645181750000|2022-02-18 10:55:50|318.65|315.75|318.61|315.71|318.65|315.75|318.59|315.69|9
1645181760000|2022-02-18 10:56:00|318.6|315.7|318.55|315.65|318.64|315.74|318.52|315.62|13
1645181770000|2022-02-18 10:56:10|318.56|315.66|318.59|315.69|318.6|315.7|318.55|315.65|12
1645181780000|2022-02-18 10:56:20|318.6|315.7|318.6|315.7|318.62|315.72|318.58|315.68|9
1645181790000|2022-02-18 10:56:30|318.59|315.69|318.61|315.71|318.61|315.71|318.59|315.69|7
1645181800000|2022-02-18 10:56:40|318.6|315.7|318.6|315.7|318.61|315.71|318.58|315.68|8
1645181810000|2022-02-18 10:56:50|318.59|315.69|318.6|315.7|318.62|315.72|318.57|315.67|13
1645181820000|2022-02-18 10:57:00|318.59|315.69|318.62|315.72|318.62|315.72|318.56|315.66|21
1645181830000|2022-02-18 10:57:10|318.6|315.7|318.58|315.68|318.61|315.71|318.57|315.67|10
1645181840000|2022-02-18 10:57:20|318.57|315.67|318.57|315.67|318.57|315.67|318.56|315.66|3
1645181850000|2022-02-18 10:57:30|318.59|315.69|318.61|315.71|318.62|315.72|318.59|315.69|5
1645181860000|2022-02-18 10:57:40|318.6|315.7|318.49|315.59|318.6|315.7|318.48|315.58|16
1645181870000|2022-02-18 10:57:50|318.48|315.58|318.6|315.7|318.65|315.75|318.48|315.58|16
1645181880000|2022-02-18 10:58:00|318.63|315.73|318.64|315.74|318.64|315.74|318.61|315.71|5
1645181890000|2022-02-18 10:58:10|318.66|315.76|318.62|315.72|318.66|315.76|318.58|315.68|16
1645181900000|2022-02-18 10:58:20|318.6|315.7|318.63|315.73|318.63|315.73|318.58|315.68|12
1645181910000|2022-02-18 10:58:30|318.61|315.71|318.63|315.73|318.64|315.74|318.6|315.7|6
1645181920000|2022-02-18 10:58:40|318.65|315.75|318.63|315.73|318.65|315.75|318.61|315.71|14
1645181930000|2022-02-18 10:58:50|318.65|315.75|318.63|315.73|318.66|315.76|318.6|315.7|18
1645181940000|2022-02-18 10:59:00|318.62|315.72|318.48|315.58|318.62|315.72|318.48|315.58|21
1645181950000|2022-02-18 10:59:10|318.49|315.59|318.5|315.6|318.51|315.61|318.47|315.57|13
1645181960000|2022-02-18 10:59:20|318.49|315.59|318.54|315.64|318.57|315.67|318.49|315.59|21
1645181970000|2022-02-18 10:59:30|318.53|315.63|318.54|315.64|318.57|315.67|318.51|315.61|7
1645181980000|2022-02-18 10:59:40|318.53|315.63|318.55|315.65|318.57|315.67|318.5|315.6|12
1645181990000|2022-02-18 10:59:50|318.53|315.63|318.58|315.68|318.6|315.7|318.5|315.6|12
1645182000000|2022-02-18 11:00:00|318.57|315.67|318.78|315.88|318.78|315.88|318.56|315.66|18
1645182010000|2022-02-18 11:00:10|318.79|315.89|318.81|315.91|318.82|315.92|318.76|315.86|15
1645182020000|2022-02-18 11:00:20|318.78|315.88|318.63|315.73|318.79|315.89|318.62|315.72|21
1645182030000|2022-02-18 11:00:30|318.64|315.74|318.63|315.73|318.66|315.76|318.63|315.73|6
1645182040000|2022-02-18 11:00:40|318.66|315.76|318.63|315.73|318.66|315.76|318.63|315.73|5
1645182050000|2022-02-18 11:00:50|318.59|315.69|318.64|315.74|318.65|315.75|318.59|315.69|9
1645182060000|2022-02-18 11:01:00|318.65|315.75|318.64|315.74|318.65|315.75|318.6|315.7|13
1645182070000|2022-02-18 11:01:10|318.63|315.73|318.64|315.74|318.64|315.74|318.62|315.72|12
1645182080000|2022-02-18 11:01:20|318.63|315.73|318.63|315.73|318.64|315.74|318.62|315.72|15
1645182090000|2022-02-18 11:01:30|318.64|315.74|318.64|315.74|318.64|315.74|318.63|315.73|5
1645182100000|2022-02-18 11:01:40|318.57|315.67|318.62|315.72|318.62|315.72|318.57|315.67|4
1645182110000|2022-02-18 11:01:50|318.63|315.73|318.52|315.62|318.63|315.73|318.49|315.59|18
1645182120000|2022-02-18 11:02:00|318.51|315.61|318.54|315.64|318.55|315.65|318.51|315.61|5
1645182130000|2022-02-18 11:02:10|318.51|315.61|318.52|315.62|318.54|315.64|318.5|315.6|11
1645182140000|2022-02-18 11:02:20|318.53|315.63|318.69|315.79|318.69|315.79|318.52|315.62|11
1645182150000|2022-02-18 11:02:30|318.7|315.8|318.67|315.77|318.7|315.8|318.65|315.75|6
1645182160000|2022-02-18 11:02:40|318.68|315.78|318.69|315.79|318.69|315.79|318.64|315.74|8
1645182170000|2022-02-18 11:02:50|318.68|315.78|318.7|315.8|318.7|315.8|318.65|315.75|10
1645182180000|2022-02-18 11:03:00|318.69|315.79|318.68|315.78|318.69|315.79|318.66|315.76|11
1645182190000|2022-02-18 11:03:10|318.69|315.79|318.64|315.74|318.69|315.79|318.6|315.7|18
1645182200000|2022-02-18 11:03:20|318.63|315.73|318.61|315.71|318.63|315.73|318.57|315.67|15
1645182210000|2022-02-18 11:03:30|318.56|315.66|318.29|315.39|318.56|315.66|318.24|315.34|25
1645182220000|2022-02-18 11:03:40|318.28|315.38|318.07|315.17|318.28|315.38|318.07|315.17|15
1645182230000|2022-02-18 11:03:50|318.08|315.18|318.1|315.2|318.15|315.25|318.06|315.16|21
1645182240000|2022-02-18 11:04:00|318.09|315.19|317.85|314.95|318.13|315.23|317.81|314.91|21
1645182250000|2022-02-18 11:04:10|317.83|314.93|317.77|314.87|317.84|314.94|317.73|314.83|22
1645182260000|2022-02-18 11:04:20|317.76|314.86|317.8|314.9|317.81|314.91|317.76|314.86|21
1645182270000|2022-02-18 11:04:30|317.79|314.89|317.68|314.78|317.81|314.91|317.68|314.78|15
1645182280000|2022-02-18 11:04:40|317.69|314.79|317.72|314.82|317.74|314.84|317.68|314.78|13
1645182290000|2022-02-18 11:04:50|317.71|314.81|317.68|314.78|317.71|314.81|317.66|314.76|10
1645182300000|2022-02-18 11:05:00|317.66|314.76|317.64|314.74|317.66|314.76|317.58|314.68|19
1645182310000|2022-02-18 11:05:10|317.62|314.72|317.74|314.84|317.74|314.84|317.57|314.67|18
1645182320000|2022-02-18 11:05:20|317.77|314.87|317.63|314.73|317.79|314.89|317.57|314.67|32
1645182330000|2022-02-18 11:05:30|317.61|314.71|317.6|314.7|317.61|314.71|317.5|314.6|25
1645182340000|2022-02-18 11:05:40|317.59|314.69|317.68|314.78|317.68|314.78|317.53|314.63|28
1645182350000|2022-02-18 11:05:50|317.69|314.79|317.56|314.66|317.7|314.8|317.56|314.66|25
1645182360000|2022-02-18 11:06:00|317.55|314.65|317.58|314.68|317.58|314.68|317.54|314.64|18
1645182370000|2022-02-18 11:06:10|317.56|314.66|317.63|314.73|317.67|314.77|317.55|314.65|21
1645182380000|2022-02-18 11:06:20|317.64|314.74|317.66|314.76|317.73|314.83|317.64|314.74|20
1645182390000|2022-02-18 11:06:30|317.6|314.7|317.6|314.7|317.62|314.72|317.56|314.66|13
1645182400000|2022-02-18 11:06:40|317.62|314.72|317.62|314.72|317.64|314.74|317.59|314.69|14
1645182410000|2022-02-18 11:06:50|317.63|314.73|317.38|314.48|317.63|314.73|317.33|314.43|25
1645182420000|2022-02-18 11:07:00|317.37|314.47|317.21|314.31|317.37|314.47|317.19|314.29|21
1645182430000|2022-02-18 11:07:10|317.18|314.28|317.26|314.36|317.27|314.37|317.17|314.27|22
1645182440000|2022-02-18 11:07:20|317.27|314.37|317.3|314.4|317.33|314.43|317.24|314.34|21
1645182450000|2022-02-18 11:07:30|317.29|314.39|317.25|314.35|317.31|314.41|317.2|314.3|20
1645182460000|2022-02-18 11:07:40|317.26|314.36|317.13|314.23|317.27|314.37|317.13|314.23|16
1645182470000|2022-02-18 11:07:50|317.09|314.19|316.89|313.99|317.1|314.2|316.89|313.99|32
1645182480000|2022-02-18 11:08:00|316.91|314.01|316.61|313.71|316.92|314.02|316.59|313.69|29
1645182490000|2022-02-18 11:08:10|316.6|313.7|316.47|313.57|316.6|313.7|316.39|313.49|27
1645182500000|2022-02-18 11:08:20|316.51|313.61|316.53|313.63|316.69|313.79|316.51|313.61|21
1645182510000|2022-02-18 11:08:30|316.47|313.57|316.57|313.67|316.59|313.69|316.45|313.55|23
1645182520000|2022-02-18 11:08:40|316.55|313.65|316.28|313.38|316.6|313.7|316.27|313.37|23
1645182530000|2022-02-18 11:08:50|316.29|313.39|316.43|313.53|316.43|313.53|316.28|313.38|14
1645182540000|2022-02-18 11:09:00|316.42|313.52|316.29|313.39|316.42|313.52|316.28|313.38|18
1645182550000|2022-02-18 11:09:10|316.3|313.4|316.28|313.38|316.33|313.43|316.28|313.38|16
1645182560000|2022-02-18 11:09:20|316.26|313.36|316.36|313.46|316.43|313.53|316.26|313.36|20
1645182570000|2022-02-18 11:09:30|316.37|313.47|316.44|313.54|316.44|313.54|316.36|313.46|14
1645182580000|2022-02-18 11:09:40|316.45|313.55|316.56|313.66|316.6|313.7|316.45|313.55|26
1645182590000|2022-02-18 11:09:50|316.57|313.67|316.56|313.66|316.57|313.67|316.48|313.58|11
1645182600000|2022-02-18 11:10:00|316.55|313.65|316.38|313.48|316.56|313.66|316.38|313.48|30
1645182610000|2022-02-18 11:10:10|316.33|313.43|316.4|313.5|316.43|313.53|316.33|313.43|19
1645182620000|2022-02-18 11:10:20|316.41|313.51|316.41|313.51|316.43|313.53|316.33|313.43|21
1645182630000|2022-02-18 11:10:30|316.42|313.52|316.32|313.42|316.42|313.52|316.32|313.42|27
1645182640000|2022-02-18 11:10:40|316.34|313.44|316.34|313.44|316.36|313.46|316.3|313.4|24
1645182650000|2022-02-18 11:10:50|316.33|313.43|316.21|313.31|316.33|313.43|316.21|313.31|12
1645182660000|2022-02-18 11:11:00|316.2|313.3|315.95|313.05|316.2|313.3|315.93|313.03|24
1645182670000|2022-02-18 11:11:10|315.94|313.04|315.8|312.9|315.94|313.04|315.75|312.85|17
1645182680000|2022-02-18 11:11:20|315.72|312.82|315.56|312.66|315.72|312.82|315.54|312.64|26
1645182690000|2022-02-18 11:11:30|315.55|312.65|315.57|312.67|315.59|312.69|315.54|312.64|26
1645182700000|2022-02-18 11:11:40|315.58|312.68|315.71|312.81|315.74|312.84|315.58|312.68|26
1645182710000|2022-02-18 11:11:50|315.7|312.8|315.82|312.92|315.83|312.93|315.68|312.78|17
1645182720000|2022-02-18 11:12:00|315.86|312.96|315.86|312.96|315.86|312.96|315.78|312.88|22
1645182730000|2022-02-18 11:12:10|315.88|312.98|315.99|313.09|316.02|313.12|315.86|312.96|17
1645182740000|2022-02-18 11:12:20|316|313.1|315.96|313.06|316.03|313.13|315.9|313|17
1645182750000|2022-02-18 11:12:30|315.97|313.07|316|313.1|316.03|313.13|315.93|313.03|19
1645182760000|2022-02-18 11:12:40|316.03|313.13|315.99|313.09|316.04|313.14|315.96|313.06|20
1645182770000|2022-02-18 11:12:50|315.97|313.07|315.8|312.9|316.01|313.11|315.8|312.9|26
1645182780000|2022-02-18 11:13:00|315.78|312.88|315.65|312.75|315.82|312.92|315.65|312.75|26
1645182790000|2022-02-18 11:13:10|315.67|312.77|315.64|312.74|315.67|312.77|315.63|312.73|15
1645182800000|2022-02-18 11:13:20|315.6|312.7|315.46|312.56|315.6|312.7|315.43|312.53|18
1645182810000|2022-02-18 11:13:30|315.45|312.55|315.34|312.44|315.45|312.55|315.34|312.44|8
1645182820000|2022-02-18 11:13:40|315.31|312.41|315.31|312.41|315.39|312.49|315.19|312.29|26
1645182830000|2022-02-18 11:13:50|315.29|312.39|315.35|312.45|315.4|312.5|315.24|312.34|25
1645182840000|2022-02-18 11:14:00|315.34|312.44|315.58|312.68|315.58|312.68|315.34|312.44|21
1645182850000|2022-02-18 11:14:10|315.56|312.66|315.54|312.64|315.58|312.68|315.5|312.6|20
1645182860000|2022-02-18 11:14:20|315.55|312.65|315.49|312.59|315.55|312.65|315.48|312.58|15
1645182870000|2022-02-18 11:14:30|315.51|312.61|315.46|312.56|315.55|312.65|315.46|312.56|18
1645182880000|2022-02-18 11:14:40|315.47|312.57|315.61|312.71|315.62|312.72|315.45|312.55|20
1645182890000|2022-02-18 11:14:50|315.6|312.7|315.68|312.78|315.68|312.78|315.6|312.7|14
1645182900000|2022-02-18 11:15:00|315.69|312.79|315.69|312.79|315.7|312.8|315.67|312.77|7
1645182910000|2022-02-18 11:15:10|315.7|312.8|315.88|312.98|315.88|312.98|315.68|312.78|17
1645182920000|2022-02-18 11:15:20|315.87|312.97|315.91|313.01|315.93|313.03|315.87|312.97|19
1645182930000|2022-02-18 11:15:30|315.93|313.03|315.95|313.05|315.97|313.07|315.9|313|15
1645182940000|2022-02-18 11:15:40|315.92|313.02|315.96|313.06|315.96|313.06|315.92|313.02|11
1645182950000|2022-02-18 11:15:50|315.97|313.07|316.11|313.21|316.2|313.3|315.97|313.07|27
1645182960000|2022-02-18 11:16:00|316.12|313.22|316.16|313.26|316.2|313.3|316.12|313.22|18
1645182970000|2022-02-18 11:16:10|316.18|313.28|316.08|313.18|316.21|313.31|316.08|313.18|27
1645182980000|2022-02-18 11:16:20|316.09|313.19|316.16|313.26|316.17|313.27|316.09|313.19|12
1645182990000|2022-02-18 11:16:30|316.12|313.22|315.91|313.01|316.16|313.26|315.89|312.99|23
1645183000000|2022-02-18 11:16:40|315.92|313.02|315.87|312.97|315.95|313.05|315.82|312.92|23
1645183010000|2022-02-18 11:16:50|315.9|313|315.83|312.93|315.95|313.05|315.78|312.88|26
1645183020000|2022-02-18 11:17:00|315.84|312.94|315.96|313.06|315.96|313.06|315.83|312.93|20
1645183030000|2022-02-18 11:17:10|315.95|313.05|315.93|313.03|315.96|313.06|315.82|312.92|21
1645183040000|2022-02-18 11:17:20|315.91|313.01|315.83|312.93|315.94|313.04|315.83|312.93|25
1645183050000|2022-02-18 11:17:30|315.85|312.95|315.89|312.99|315.89|312.99|315.82|312.92|17
1645183060000|2022-02-18 11:17:40|315.88|312.98|315.91|313.01|315.91|313.01|315.87|312.97|17
1645183070000|2022-02-18 11:17:50|315.92|313.02|315.91|313.01|315.92|313.02|315.89|312.99|19
1645183080000|2022-02-18 11:18:00|315.9|313|315.93|313.03|315.93|313.03|315.9|313|17
1645183090000|2022-02-18 11:18:10|315.94|313.04|315.97|313.07|316.06|313.16|315.94|313.04|23
1645183100000|2022-02-18 11:18:20|316.02|313.12|315.77|312.87|316.03|313.13|315.77|312.87|19
1645183110000|2022-02-18 11:18:30|315.75|312.85|315.65|312.75|315.75|312.85|315.38|312.48|31
1645183120000|2022-02-18 11:18:40|315.63|312.73|315.58|312.68|315.68|312.78|315.58|312.68|25
1645183130000|2022-02-18 11:18:50|315.6|312.7|315.73|312.83|315.73|312.83|315.49|312.59|27
1645183140000|2022-02-18 11:19:00|315.74|312.84|315.95|313.05|315.95|313.05|315.69|312.79|32
1645183150000|2022-02-18 11:19:10|315.94|313.04|315.95|313.05|315.98|313.08|315.87|312.97|22
1645183160000|2022-02-18 11:19:20|315.94|313.04|315.87|312.97|315.95|313.05|315.82|312.92|18
1645183170000|2022-02-18 11:19:30|315.88|312.98|315.88|312.98|315.92|313.02|315.85|312.95|17
1645183180000|2022-02-18 11:19:40|315.9|313|315.92|313.02|315.93|313.03|315.86|312.96|7
1645183190000|2022-02-18 11:19:50|315.93|313.03|315.93|313.03|315.97|313.07|315.93|313.03|20
1645183200000|2022-02-18 11:20:00|315.92|313.02|315.63|312.73|315.92|313.02|315.62|312.72|25
1645183210000|2022-02-18 11:20:10|315.61|312.71|315.68|312.78|315.71|312.81|315.61|312.71|24
1645183220000|2022-02-18 11:20:20|315.67|312.77|315.75|312.85|315.75|312.85|315.63|312.73|27
1645183230000|2022-02-18 11:20:30|315.73|312.83|315.81|312.91|315.82|312.92|315.73|312.83|19
1645183240000|2022-02-18 11:20:40|315.82|312.92|315.84|312.94|315.84|312.94|315.77|312.87|20
1645183250000|2022-02-18 11:20:50|315.85|312.95|315.81|312.91|315.86|312.96|315.78|312.88|22
1645183260000|2022-02-18 11:21:00|315.82|312.92|315.89|312.99|315.89|312.99|315.82|312.92|17
1645183270000|2022-02-18 11:21:10|315.9|313|315.91|313.01|315.93|313.03|315.87|312.97|16
1645183280000|2022-02-18 11:21:20|315.87|312.97|315.92|313.02|315.92|313.02|315.87|312.97|13
1645183290000|2022-02-18 11:21:30|315.91|313.01|315.91|313.01|315.91|313.01|315.87|312.97|13
1645183300000|2022-02-18 11:21:40|315.9|313|315.93|313.03|315.98|313.08|315.9|313|15
1645183310000|2022-02-18 11:21:50|315.95|313.05|315.94|313.04|316.05|313.15|315.94|313.04|20
1645183320000|2022-02-18 11:22:00|315.95|313.05|315.57|312.67|315.95|313.05|315.57|312.67|28
1645183330000|2022-02-18 11:22:10|315.58|312.68|315.63|312.73|315.63|312.73|315.4|312.5|33
1645183340000|2022-02-18 11:22:20|315.69|312.79|315.87|312.97|315.91|313.01|315.69|312.79|22
1645183350000|2022-02-18 11:22:30|315.86|312.96|316.06|313.16|316.07|313.17|315.86|312.96|25
1645183360000|2022-02-18 11:22:40|316.08|313.18|316.1|313.2|316.12|313.22|316.04|313.14|19
1645183370000|2022-02-18 11:22:50|316.11|313.21|316.13|313.23|316.14|313.24|316.08|313.18|8
1645183380000|2022-02-18 11:23:00|316.15|313.25|316.24|313.34|316.26|313.36|316.13|313.23|22
1645183390000|2022-02-18 11:23:10|316.21|313.31|316.24|313.34|316.24|313.34|316.18|313.28|12
1645183400000|2022-02-18 11:23:20|316.25|313.35|316.23|313.33|316.26|313.36|316.21|313.31|25
1645183410000|2022-02-18 11:23:30|316.26|313.36|316.24|313.34|316.27|313.37|316.2|313.3|18
1645183420000|2022-02-18 11:23:40|316.23|313.33|316.14|313.24|316.26|313.36|316.14|313.24|17
1645183430000|2022-02-18 11:23:50|316.19|313.29|316.2|313.3|316.2|313.3|316.14|313.24|18
1645183440000|2022-02-18 11:24:00|316.21|313.31|316.19|313.29|316.23|313.33|316.15|313.25|20
1645183450000|2022-02-18 11:24:10|316.2|313.3|316.13|313.23|316.2|313.3|316.12|313.22|17
1645183460000|2022-02-18 11:24:20|316.16|313.26|316.16|313.26|316.18|313.28|316.12|313.22|13
1645183470000|2022-02-18 11:24:30|316.13|313.23|316.1|313.2|316.16|313.26|316.08|313.18|18
1645183480000|2022-02-18 11:24:40|316.05|313.15|316.01|313.11|316.05|313.15|316|313.1|19
1645183490000|2022-02-18 11:24:50|316|313.1|316.02|313.12|316.02|313.12|315.97|313.07|12
1645183500000|2022-02-18 11:25:00|316.01|313.11|316.15|313.25|316.15|313.25|316.01|313.11|13
1645183510000|2022-02-18 11:25:10|316.12|313.22|316.12|313.22|316.15|313.25|316.11|313.21|12
1645183520000|2022-02-18 11:25:20|316.14|313.24|316.11|313.21|316.15|313.25|316.09|313.19|21
1645183530000|2022-02-18 11:25:30|316.1|313.2|316.1|313.2|316.14|313.24|316.06|313.16|13
1645183540000|2022-02-18 11:25:40|316.11|313.21|316.12|313.22|316.13|313.23|316.08|313.18|17
1645183550000|2022-02-18 11:25:50|316.11|313.21|316.1|313.2|316.12|313.22|316.07|313.17|17
1645183560000|2022-02-18 11:26:00|316.11|313.21|316.11|313.21|316.12|313.22|316.09|313.19|20
1645183570000|2022-02-18 11:26:10|316.1|313.2|316.23|313.33|316.23|313.33|316.09|313.19|22
1645183580000|2022-02-18 11:26:20|316.22|313.32|316.24|313.34|316.27|313.37|316.19|313.29|20
1645183590000|2022-02-18 11:26:30|316.25|313.35|316.23|313.33|316.27|313.37|316.2|313.3|14
1645183600000|2022-02-18 11:26:40|316.19|313.29|316.19|313.29|316.19|313.29|316.16|313.26|12
1645183610000|2022-02-18 11:26:50|316.18|313.28|316.17|313.27|316.19|313.29|316.13|313.23|13
1645183620000|2022-02-18 11:27:00|316.19|313.29|316.21|313.31|316.25|313.35|316.19|313.29|22
1645183630000|2022-02-18 11:27:10|316.22|313.32|316.12|313.22|316.22|313.32|316.11|313.21|15
1645183640000|2022-02-18 11:27:20|316.18|313.28|316.35|313.45|316.37|313.47|316.18|313.28|23
1645183650000|2022-02-18 11:27:30|316.34|313.44|316.36|313.46|316.37|313.47|316.31|313.41|15
1645183660000|2022-02-18 11:27:40|316.31|313.41|316.34|313.44|316.36|313.46|316.31|313.41|12
1645183670000|2022-02-18 11:27:50|316.35|313.45|316.29|313.39|316.38|313.48|316.29|313.39|22
1645183680000|2022-02-18 11:28:00|316.3|313.4|316.25|313.35|316.31|313.41|316.23|313.33|16
1645183690000|2022-02-18 11:28:10|316.29|313.39|316.3|313.4|316.31|313.41|316.29|313.39|6
1645183700000|2022-02-18 11:28:20|316.32|313.42|315.97|313.07|316.32|313.42|315.94|313.04|21
1645183710000|2022-02-18 11:28:30|315.98|313.08|315.93|313.03|316|313.1|315.93|313.03|21
1645183720000|2022-02-18 11:28:40|315.94|313.04|316|313.1|316.01|313.11|315.85|312.95|16
1645183730000|2022-02-18 11:28:50|316.03|313.13|315.98|313.08|316.03|313.13|315.95|313.05|14
1645183740000|2022-02-18 11:29:00|315.97|313.07|315.95|313.05|316|313.1|315.93|313.03|15
1645183750000|2022-02-18 11:29:10|315.94|313.04|315.92|313.02|315.94|313.04|315.9|313|14
1645183760000|2022-02-18 11:29:20|315.91|313.01|315.89|312.99|315.92|313.02|315.87|312.97|12
1645183770000|2022-02-18 11:29:30|315.92|313.02|315.9|313|315.92|313.02|315.89|312.99|16
1645183780000|2022-02-18 11:29:40|315.89|312.99|315.89|312.99|315.92|313.02|315.85|312.95|17
1645183790000|2022-02-18 11:29:50|315.88|312.98|315.9|313|315.91|313.01|315.88|312.98|8
1645183800000|2022-02-18 11:30:00|315.88|312.98|315.87|312.97|315.9|313|315.85|312.95|14
1645183810000|2022-02-18 11:30:10|315.81|312.91|315.78|312.88|315.82|312.92|315.77|312.87|15
1645183820000|2022-02-18 11:30:20|315.77|312.87|315.83|312.93|315.92|313.02|315.74|312.84|21
1645183830000|2022-02-18 11:30:30|315.85|312.95|316.12|313.22|316.16|313.26|315.85|312.95|28
1645183840000|2022-02-18 11:30:40|316.13|313.23|316.09|313.19|316.15|313.25|316.08|313.18|18
1645183850000|2022-02-18 11:30:50|316.11|313.21|316.13|313.23|316.15|313.25|316.11|313.21|16
1645183860000|2022-02-18 11:31:00|316.12|313.22|316.12|313.22|316.14|313.24|316.12|313.22|11
1645183870000|2022-02-18 11:31:10|316.13|313.23|316.15|313.25|316.15|313.25|316.08|313.18|20
1645183880000|2022-02-18 11:31:20|316.13|313.23|316.08|313.18|316.14|313.24|316.06|313.16|14
1645183890000|2022-02-18 11:31:30|316.09|313.19|316.08|313.18|316.11|313.21|316.08|313.18|18
1645183900000|2022-02-18 11:31:40|316.09|313.19|315.98|313.08|316.11|313.21|315.98|313.08|17
1645183910000|2022-02-18 11:31:50|315.97|313.07|315.9|313|315.98|313.08|315.88|312.98|18
1645183920000|2022-02-18 11:32:00|315.89|312.99|315.91|313.01|315.91|313.01|315.84|312.94|9
1645183930000|2022-02-18 11:32:10|315.9|313|315.89|312.99|315.9|313|315.89|312.99|2
1645183940000|2022-02-18 11:32:20|315.9|313|315.95|313.05|315.97|313.07|315.9|313|11
1645183950000|2022-02-18 11:32:30|315.96|313.06|315.96|313.06|315.97|313.07|315.95|313.05|5
1645183960000|2022-02-18 11:32:40|315.97|313.07|315.97|313.07|315.97|313.07|315.97|313.07|1
1645183970000|2022-02-18 11:32:50|315.96|313.06|315.92|313.02|315.98|313.08|315.92|313.02|12
1645183980000|2022-02-18 11:33:00|315.91|313.01|315.91|313.01|315.92|313.02|315.89|312.99|8
1645183990000|2022-02-18 11:33:10|315.92|313.02|315.94|313.04|315.94|313.04|315.86|312.96|14
1645184000000|2022-02-18 11:33:20|315.93|313.03|316|313.1|316.02|313.12|315.93|313.03|12
1645184010000|2022-02-18 11:33:30|316.03|313.13|316.02|313.12|316.03|313.13|316|313.1|13
1645184020000|2022-02-18 11:33:40|316.01|313.11|316.01|313.11|316.02|313.12|316.01|313.11|3
1645184030000|2022-02-18 11:33:50|316.02|313.12|316.01|313.11|316.02|313.12|315.96|313.06|11
1645184040000|2022-02-18 11:34:00|316.02|313.12|316.01|313.11|316.04|313.14|316|313.1|8
1645184050000|2022-02-18 11:34:10|316|313.1|315.95|313.05|316.02|313.12|315.93|313.03|16
1645184060000|2022-02-18 11:34:20|315.94|313.04|316|313.1|316|313.1|315.94|313.04|8
1645184070000|2022-02-18 11:34:30|315.96|313.06|315.93|313.03|315.97|313.07|315.92|313.02|8
1645184080000|2022-02-18 11:34:40|315.92|313.02|315.81|312.91|315.92|313.02|315.81|312.91|12
1645184090000|2022-02-18 11:34:50|315.79|312.89|315.64|312.74|315.79|312.89|315.62|312.72|13
1645184100000|2022-02-18 11:35:00|315.65|312.75|315.63|312.73|315.65|312.75|315.62|312.72|9
1645184110000|2022-02-18 11:35:10|315.64|312.74|315.59|312.69|315.67|312.77|315.59|312.69|17
1645184120000|2022-02-18 11:35:20|315.61|312.71|315.59|312.69|315.61|312.71|315.58|312.68|14
1645184130000|2022-02-18 11:35:30|315.6|312.7|315.6|312.7|315.6|312.7|315.59|312.69|7
1645184140000|2022-02-18 11:35:40|315.59|312.69|315.3|312.4|315.62|312.72|315.28|312.38|25
1645184150000|2022-02-18 11:35:50|315.33|312.43|315.59|312.69|315.63|312.73|315.23|312.33|29
1645184160000|2022-02-18 11:36:00|315.61|312.71|315.41|312.51|315.62|312.72|315.4|312.5|23
1645184170000|2022-02-18 11:36:10|315.42|312.52|315.33|312.43|315.42|312.52|315.32|312.42|12
1645184180000|2022-02-18 11:36:20|315.32|312.42|315.32|312.42|315.35|312.45|315.29|312.39|9
1645184190000|2022-02-18 11:36:30|315.31|312.41|315.24|312.34|315.31|312.41|315.24|312.34|7
1645184200000|2022-02-18 11:36:40|315.21|312.31|315.38|312.48|315.38|312.48|315.08|312.18|31
1645184210000|2022-02-18 11:36:50|315.44|312.54|315.56|312.66|315.57|312.67|315.44|312.54|22
1645184220000|2022-02-18 11:37:00|315.55|312.65|315.84|312.94|315.85|312.95|315.55|312.65|25
1645184230000|2022-02-18 11:37:10|315.89|312.99|315.75|312.85|315.92|313.02|315.7|312.8|29
1645184240000|2022-02-18 11:37:20|315.68|312.78|315.7|312.8|315.73|312.83|315.68|312.78|18
1645184250000|2022-02-18 11:37:30|315.69|312.79|315.59|312.69|315.69|312.79|315.57|312.67|23
1645184260000|2022-02-18 11:37:40|315.58|312.68|315.6|312.7|315.65|312.75|315.58|312.68|21
1645184270000|2022-02-18 11:37:50|315.56|312.66|315.43|312.53|315.56|312.66|315.42|312.52|24
1645184280000|2022-02-18 11:38:00|315.44|312.54|315.45|312.55|315.48|312.58|315.43|312.53|17
1645184290000|2022-02-18 11:38:10|315.43|312.53|315.45|312.55|315.45|312.55|315.41|312.51|10
1645184300000|2022-02-18 11:38:20|315.44|312.54|315.26|312.36|315.45|312.55|315.26|312.36|22
1645184310000|2022-02-18 11:38:30|315.27|312.37|315.35|312.45|315.42|312.52|315.25|312.35|20
1645184320000|2022-02-18 11:38:40|315.36|312.46|315.46|312.56|315.46|312.56|315.35|312.45|10
1645184330000|2022-02-18 11:38:50|315.47|312.57|315.43|312.53|315.47|312.57|315.4|312.5|6
1645184340000|2022-02-18 11:39:00|315.41|312.51|315.47|312.57|315.47|312.57|315.41|312.51|6
1645184350000|2022-02-18 11:39:10|315.48|312.58|315.48|312.58|315.5|312.6|315.48|312.58|9
1645184360000|2022-02-18 11:39:20|315.49|312.59|315.49|312.59|315.51|312.61|315.45|312.55|11
1645184370000|2022-02-18 11:39:30|315.48|312.58|315.37|312.47|315.48|312.58|315.34|312.44|9
1645184380000|2022-02-18 11:39:40|315.36|312.46|315.34|312.44|315.37|312.47|315.33|312.43|11
1645184390000|2022-02-18 11:39:50|315.35|312.45|315.29|312.39|315.35|312.45|315.24|312.34|26
1645184400000|2022-02-18 11:40:00|315.27|312.37|315.29|312.39|315.29|312.39|315.22|312.32|16
1645184410000|2022-02-18 11:40:10|315.3|312.4|315.08|312.18|315.34|312.44|315.08|312.18|20
1645184420000|2022-02-18 11:40:20|315.11|312.21|315.09|312.19|315.16|312.26|315.09|312.19|23
1645184430000|2022-02-18 11:40:30|315|312.1|314.94|312.04|315.04|312.14|314.92|312.02|27
1645184440000|2022-02-18 11:40:40|314.93|312.03|314.76|311.86|314.94|312.04|314.76|311.86|18
1645184450000|2022-02-18 11:40:50|314.77|311.87|315.03|312.13|315.06|312.16|314.77|311.87|21
1645184460000|2022-02-18 11:41:00|315.02|312.12|315.31|312.41|315.35|312.45|315.02|312.12|28
1645184470000|2022-02-18 11:41:10|315.26|312.36|315.13|312.23|315.27|312.37|315.11|312.21|24
1645184480000|2022-02-18 11:41:20|315.12|312.22|315.18|312.28|315.24|312.34|315.11|312.21|17
1645184490000|2022-02-18 11:41:30|315.19|312.29|315.19|312.29|315.24|312.34|315.12|312.22|21
1645184500000|2022-02-18 11:41:40|315.18|312.28|315.18|312.28|315.2|312.3|315.17|312.27|11
1645184510000|2022-02-18 11:41:50|315.2|312.3|315.38|312.48|315.38|312.48|315.2|312.3|25
1645184520000|2022-02-18 11:42:00|315.39|312.49|315.48|312.58|315.49|312.59|315.38|312.48|12
1645184530000|2022-02-18 11:42:10|315.49|312.59|315.57|312.67|315.63|312.73|315.48|312.58|24
1645184540000|2022-02-18 11:42:20|315.58|312.68|315.67|312.77|315.68|312.78|315.58|312.68|19
1645184550000|2022-02-18 11:42:30|315.66|312.76|315.73|312.83|315.77|312.87|315.66|312.76|21
1645184560000|2022-02-18 11:42:40|315.75|312.85|315.62|312.72|315.75|312.85|315.62|312.72|22
1645184570000|2022-02-18 11:42:50|315.64|312.74|315.64|312.74|315.69|312.79|315.64|312.74|19
1645184580000|2022-02-18 11:43:00|315.66|312.76|315.78|312.88|315.78|312.88|315.65|312.75|20
1645184590000|2022-02-18 11:43:10|315.82|312.92|315.8|312.9|315.89|312.99|315.79|312.89|21
1645184600000|2022-02-18 11:43:20|315.81|312.91|315.87|312.97|315.87|312.97|315.8|312.9|9
1645184610000|2022-02-18 11:43:30|315.86|312.96|315.86|312.96|315.87|312.97|315.86|312.96|3
1645184620000|2022-02-18 11:43:40|315.88|312.98|315.83|312.93|315.9|313|315.83|312.93|10
1645184630000|2022-02-18 11:43:50|315.82|312.92|315.81|312.91|315.85|312.95|315.79|312.89|11
1645184640000|2022-02-18 11:44:00|315.82|312.92|315.82|312.92|315.82|312.92|315.82|312.92|1
1645184650000|2022-02-18 11:44:10|315.83|312.93|315.83|312.93|315.83|312.93|315.83|312.93|1
1645184660000|2022-02-18 11:44:20|315.8|312.9|315.83|312.93|315.85|312.95|315.8|312.9|7
1645184670000|2022-02-18 11:44:30|315.8|312.9|315.98|313.08|316.02|313.12|315.8|312.9|10
1645184680000|2022-02-18 11:44:40|316.01|313.11|316.01|313.11|316.01|313.11|315.97|313.07|10
1645184690000|2022-02-18 11:44:50|316|313.1|315.97|313.07|316.02|313.12|315.97|313.07|13
1645184700000|2022-02-18 11:45:00|315.93|313.03|315.91|313.01|315.97|313.07|315.91|313.01|13
1645184710000|2022-02-18 11:45:10|315.9|313|315.98|313.08|316.02|313.12|315.88|312.98|18
1645184720000|2022-02-18 11:45:20|315.99|313.09|316.09|313.19|316.09|313.19|315.98|313.08|20
1645184730000|2022-02-18 11:45:30|316.1|313.2|316.29|313.39|316.34|313.44|316.1|313.2|18
1645184740000|2022-02-18 11:45:40|316.32|313.42|316.53|313.63|316.6|313.7|316.32|313.42|19
1645184750000|2022-02-18 11:45:50|316.54|313.64|316.58|313.68|316.63|313.73|316.5|313.6|18
1645184760000|2022-02-18 11:46:00|316.49|313.59|316.53|313.63|316.63|313.73|316.49|313.59|23
1645184770000|2022-02-18 11:46:10|316.47|313.57|316.51|313.61|316.51|313.61|316.37|313.47|26
1645184780000|2022-02-18 11:46:20|316.5|313.6|316.5|313.6|316.51|313.61|316.46|313.56|13
1645184790000|2022-02-18 11:46:30|316.51|313.61|316.82|313.92|316.84|313.94|316.5|313.6|19
1645184800000|2022-02-18 11:46:40|316.83|313.93|317.02|314.12|317.02|314.12|316.83|313.93|16
1645184810000|2022-02-18 11:46:50|316.94|314.04|316.97|314.07|317|314.1|316.84|313.94|20
1645184820000|2022-02-18 11:47:00|316.98|314.08|316.94|314.04|317.04|314.14|316.94|314.04|6
1645184830000|2022-02-18 11:47:10|316.92|314.02|316.92|314.02|316.96|314.06|316.91|314.01|12
1645184840000|2022-02-18 11:47:20|316.91|314.01|316.7|313.8|316.91|314.01|316.7|313.8|19
1645184850000|2022-02-18 11:47:30|316.68|313.78|316.69|313.79|316.76|313.86|316.64|313.74|18
1645184860000|2022-02-18 11:47:40|316.74|313.84|316.74|313.84|316.74|313.84|316.64|313.74|8
1645184870000|2022-02-18 11:47:50|316.75|313.85|316.75|313.85|316.75|313.85|316.74|313.84|3
1645184880000|2022-02-18 11:48:00|316.77|313.87|316.8|313.9|316.81|313.91|316.77|313.87|7
1645184890000|2022-02-18 11:48:10|316.81|313.91|316.96|314.06|316.96|314.06|316.81|313.91|8
1645184900000|2022-02-18 11:48:20|316.98|314.08|316.97|314.07|317.02|314.12|316.96|314.06|14
1645184910000|2022-02-18 11:48:30|316.96|314.06|316.84|313.94|316.96|314.06|316.83|313.93|12
1645184930000|2022-02-18 11:48:50|316.86|313.96|316.87|313.97|316.89|313.99|316.8|313.9|17
1645184940000|2022-02-18 11:49:00|316.86|313.96|316.95|314.05|316.95|314.05|316.84|313.94|10
1645184950000|2022-02-18 11:49:10|316.94|314.04|316.98|314.08|316.98|314.08|316.88|313.98|11
1645184960000|2022-02-18 11:49:20|316.99|314.09|316.84|313.94|316.99|314.09|316.83|313.93|13
1645184970000|2022-02-18 11:49:30|316.85|313.95|316.83|313.93|316.85|313.95|316.82|313.92|4
1645184980000|2022-02-18 11:49:40|316.82|313.92|316.79|313.89|316.82|313.92|316.77|313.87|12
1645184990000|2022-02-18 11:49:50|316.8|313.9|316.8|313.9|316.86|313.96|316.8|313.9|14
1645185000000|2022-02-18 11:50:00|316.79|313.89|316.62|313.72|316.79|313.89|316.62|313.72|13
1645185010000|2022-02-18 11:50:10|316.59|313.69|316.51|313.61|316.59|313.69|316.31|313.41|29
1645185020000|2022-02-18 11:50:20|316.56|313.66|316.69|313.79|316.71|313.81|316.56|313.66|18
1645185030000|2022-02-18 11:50:30|316.7|313.8|316.71|313.81|316.72|313.82|316.68|313.78|6
1645185040000|2022-02-18 11:50:40|316.69|313.79|316.69|313.79|316.71|313.81|316.65|313.75|9
1645185050000|2022-02-18 11:50:50|316.65|313.75|316.72|313.82|316.73|313.83|316.65|313.75|22
1645185060000|2022-02-18 11:51:00|316.7|313.8|316.72|313.82|316.77|313.87|316.7|313.8|13
1645185070000|2022-02-18 11:51:10|316.73|313.83|316.83|313.93|316.88|313.98|316.72|313.82|17
1645185080000|2022-02-18 11:51:20|316.85|313.95|316.76|313.86|316.9|314|316.76|313.86|17
1645185090000|2022-02-18 11:51:30|316.78|313.88|316.77|313.87|316.81|313.91|316.75|313.85|16
1645185100000|2022-02-18 11:51:40|316.79|313.89|316.77|313.87|316.85|313.95|316.76|313.86|10
1645185110000|2022-02-18 11:51:50|316.78|313.88|316.78|313.88|316.79|313.89|316.77|313.87|4
1645185120000|2022-02-18 11:52:00|316.79|313.89|316.79|313.89|316.79|313.89|316.77|313.87|5
1645185130000|2022-02-18 11:52:10|316.8|313.9|316.81|313.91|316.81|313.91|316.77|313.87|11
1645185140000|2022-02-18 11:52:20|316.83|313.93|316.77|313.87|316.83|313.93|316.71|313.81|12
1645185150000|2022-02-18 11:52:30|316.76|313.86|316.76|313.86|316.76|313.86|316.75|313.85|3
1645185160000|2022-02-18 11:52:40|316.75|313.85|316.59|313.69|316.75|313.85|316.58|313.68|16
1645185170000|2022-02-18 11:52:50|316.58|313.68|316.38|313.48|316.59|313.69|316.33|313.43|22
1645185180000|2022-02-18 11:53:00|316.35|313.45|316.32|313.42|316.37|313.47|316.28|313.38|15
1645185190000|2022-02-18 11:53:10|316.33|313.43|316.25|313.35|316.33|313.43|316.24|313.34|17
1645185200000|2022-02-18 11:53:20|316.24|313.34|316|313.1|316.24|313.34|315.98|313.08|24
1645185210000|2022-02-18 11:53:30|315.96|313.06|316.06|313.16|316.11|313.21|315.96|313.06|20
1645185220000|2022-02-18 11:53:40|316.03|313.13|316.05|313.15|316.08|313.18|316.02|313.12|23
1645185230000|2022-02-18 11:53:50|316.02|313.12|315.99|313.09|316.07|313.17|315.99|313.09|15
1645185240000|2022-02-18 11:54:00|316|313.1|315.95|313.05|316.04|313.14|315.95|313.05|24
1645185250000|2022-02-18 11:54:10|315.93|313.03|315.83|312.93|315.93|313.03|315.82|312.92|16
1645185260000|2022-02-18 11:54:20|315.82|312.92|315.85|312.95|315.89|312.99|315.82|312.92|18
1645185270000|2022-02-18 11:54:30|315.86|312.96|315.86|312.96|315.87|312.97|315.84|312.94|10
1645185280000|2022-02-18 11:54:40|315.85|312.95|316.03|313.13|316.03|313.13|315.84|312.94|21
1645185290000|2022-02-18 11:54:50|316.01|313.11|316|313.1|316.04|313.14|315.99|313.09|16
1645185300000|2022-02-18 11:55:00|316.02|313.12|315.93|313.03|316.02|313.12|315.92|313.02|12
1645185310000|2022-02-18 11:55:10|315.92|313.02|315.83|312.93|315.93|313.03|315.81|312.91|15
1645185320000|2022-02-18 11:55:20|315.81|312.91|315.82|312.92|315.83|312.93|315.73|312.83|16
1645185330000|2022-02-18 11:55:30|315.83|312.93|315.68|312.78|315.83|312.93|315.68|312.78|13
1645185340000|2022-02-18 11:55:40|315.69|312.79|315.7|312.8|315.7|312.8|315.69|312.79|6
1645185350000|2022-02-18 11:55:50|315.69|312.79|315.78|312.88|315.78|312.88|315.69|312.79|10
1645185360000|2022-02-18 11:56:00|315.79|312.89|315.81|312.91|315.86|312.96|315.79|312.89|16
1645185370000|2022-02-18 11:56:10|315.8|312.9|315.81|312.91|315.83|312.93|315.79|312.89|16
1645185380000|2022-02-18 11:56:20|315.79|312.89|315.87|312.97|315.88|312.98|315.79|312.89|11
1645185390000|2022-02-18 11:56:30|315.86|312.96|315.84|312.94|315.86|312.96|315.8|312.9|5
1645185400000|2022-02-18 11:56:40|315.8|312.9|315.75|312.85|315.84|312.94|315.72|312.82|19
1645185410000|2022-02-18 11:56:50|315.74|312.84|315.59|312.69|315.74|312.84|315.59|312.69|17
1645185420000|2022-02-18 11:57:00|315.54|312.64|315.5|312.6|315.57|312.67|315.49|312.59|20
1645185430000|2022-02-18 11:57:10|315.49|312.59|315.5|312.6|315.5|312.6|315.48|312.58|6
1645185440000|2022-02-18 11:57:20|315.49|312.59|315.38|312.48|315.49|312.59|315.28|312.38|24
1645185450000|2022-02-18 11:57:30|315.37|312.47|315.35|312.45|315.37|312.47|315.27|312.37|17
1645185460000|2022-02-18 11:57:40|315.34|312.44|315.45|312.55|315.46|312.56|315.33|312.43|15
1645185470000|2022-02-18 11:57:50|315.44|312.54|315.28|312.38|315.46|312.56|315.28|312.38|17
1645185480000|2022-02-18 11:58:00|315.3|312.4|315.26|312.36|315.37|312.47|315.26|312.36|23
1645185490000|2022-02-18 11:58:10|315.27|312.37|315.46|312.56|315.51|312.61|315.27|312.37|23
1645185500000|2022-02-18 11:58:20|315.47|312.57|315.54|312.64|315.63|312.73|315.47|312.57|28
1645185510000|2022-02-18 11:58:30|315.55|312.65|315.85|312.95|315.85|312.95|315.53|312.63|22
1645185520000|2022-02-18 11:58:40|315.87|312.97|315.73|312.83|315.87|312.97|315.73|312.83|18
1645185530000|2022-02-18 11:58:50|315.75|312.85|315.74|312.84|315.75|312.85|315.74|312.84|6
1645185540000|2022-02-18 11:59:00|315.76|312.86|315.88|312.98|315.88|312.98|315.75|312.85|11
1645185550000|2022-02-18 11:59:10|315.89|312.99|315.88|312.98|315.89|312.99|315.85|312.95|10
1645185560000|2022-02-18 11:59:20|315.89|312.99|315.79|312.89|315.92|313.02|315.77|312.87|14
1645185570000|2022-02-18 11:59:30|315.78|312.88|315.8|312.9|315.8|312.9|315.77|312.87|6
1645185580000|2022-02-18 11:59:40|315.77|312.87|315.79|312.89|315.79|312.89|315.77|312.87|5
1645185590000|2022-02-18 11:59:50|315.78|312.88|315.68|312.78|315.79|312.89|315.68|312.78|11
1645185600000|2022-02-18 12:00:00|315.74|312.84|315.87|312.97|315.93|313.03|315.74|312.84|21
1645185610000|2022-02-18 12:00:10|315.86|312.96|316.09|313.19|316.09|313.19|315.85|312.95|19
1645185620000|2022-02-18 12:00:20|316.08|313.18|316.05|313.15|316.09|313.19|316.03|313.13|16
1645185630000|2022-02-18 12:00:30|316.04|313.14|315.93|313.03|316.06|313.16|315.91|313.01|21
1645185640000|2022-02-18 12:00:40|315.9|313|315.92|313.02|315.93|313.03|315.9|313|9
1645185650000|2022-02-18 12:00:50|315.93|313.03|315.83|312.93|315.93|313.03|315.83|312.93|5
1645185660000|2022-02-18 12:01:00|315.84|312.94|315.81|312.91|315.85|312.95|315.79|312.89|11
1645185670000|2022-02-18 12:01:10|315.8|312.9|315.81|312.91|315.82|312.92|315.8|312.9|10
1645185680000|2022-02-18 12:01:20|315.82|312.92|315.82|312.92|315.82|312.92|315.82|312.92|1
1645185690000|2022-02-18 12:01:30|315.79|312.89|315.72|312.82|315.79|312.89|315.72|312.82|6
1645185700000|2022-02-18 12:01:40|315.69|312.79|315.57|312.67|315.69|312.79|315.57|312.67|12
1645185710000|2022-02-18 12:01:50|315.54|312.64|315.33|312.43|315.57|312.67|315.33|312.43|10
1645185720000|2022-02-18 12:02:00|315.34|312.44|315.22|312.32|315.37|312.47|315.22|312.32|23
1645185730000|2022-02-18 12:02:10|315.25|312.35|314.92|312.02|315.28|312.38|314.9|312|18
1645185740000|2022-02-18 12:02:20|314.93|312.03|314.71|311.81|314.93|312.03|314.71|311.81|25
1645185750000|2022-02-18 12:02:30|314.72|311.82|315.23|312.33|315.25|312.35|314.69|311.79|31
1645185760000|2022-02-18 12:02:40|315.27|312.37|316.18|313.28|316.33|313.43|315.26|312.36|36
1645185770000|2022-02-18 12:02:50|316.34|313.44|316.38|313.48|316.48|313.58|316.03|313.13|34
1645185780000|2022-02-18 12:03:00|316.39|313.49|316.12|313.22|316.6|313.7|316.12|313.22|34
1645185790000|2022-02-18 12:03:10|316.14|313.24|316.23|313.33|316.27|313.37|315.93|313.03|35
1645185800000|2022-02-18 12:03:20|316.21|313.31|316.12|313.22|316.21|313.31|315.93|313.03|33
1645185810000|2022-02-18 12:03:30|316.13|313.23|315.8|312.9|316.26|313.36|315.8|312.9|30
1645185820000|2022-02-18 12:03:40|315.78|312.88|315.85|312.95|315.89|312.99|315.78|312.88|27
1645185830000|2022-02-18 12:03:50|315.86|312.96|315.95|313.05|315.96|313.06|315.84|312.94|25
1645185840000|2022-02-18 12:04:00|315.96|313.06|315.9|313|315.96|313.06|315.77|312.87|33
1645185850000|2022-02-18 12:04:10|315.89|312.99|315.88|312.98|315.89|312.99|315.84|312.94|15
1645185860000|2022-02-18 12:04:20|315.87|312.97|315.95|313.05|315.95|313.05|315.87|312.97|8
1645185870000|2022-02-18 12:04:30|315.94|313.04|315.88|312.98|315.94|313.04|315.86|312.96|10
1645185880000|2022-02-18 12:04:40|315.89|312.99|315.98|313.08|315.98|313.08|315.89|312.99|12
1645185890000|2022-02-18 12:04:50|316.01|313.11|316.37|313.47|316.38|313.48|316.01|313.11|32
1645185900000|2022-02-18 12:05:00|316.38|313.48|316.27|313.37|316.4|313.5|316.27|313.37|19
1645185910000|2022-02-18 12:05:10|316.3|313.4|316.37|313.47|316.39|313.49|316.24|313.34|20
1645185920000|2022-02-18 12:05:20|316.38|313.48|316.36|313.46|316.38|313.48|316.34|313.44|14
1645185930000|2022-02-18 12:05:30|316.39|313.49|316.52|313.62|316.52|313.62|316.36|313.46|22
1645185940000|2022-02-18 12:05:40|316.48|313.58|316.51|313.61|316.52|313.62|316.47|313.57|11
1645185950000|2022-02-18 12:05:50|316.52|313.62|316.64|313.74|316.67|313.77|316.51|313.61|16
1645185960000|2022-02-18 12:06:00|316.65|313.75|316.82|313.92|316.85|313.95|316.64|313.74|22
1645185970000|2022-02-18 12:06:10|316.81|313.91|316.88|313.98|316.92|314.02|316.76|313.86|21
1645185980000|2022-02-18 12:06:20|316.86|313.96|316.79|313.89|316.89|313.99|316.77|313.87|14
1645185990000|2022-02-18 12:06:30|316.75|313.85|316.78|313.88|316.78|313.88|316.64|313.74|20
1645186000000|2022-02-18 12:06:40|316.81|313.91|316.64|313.74|316.81|313.91|316.64|313.74|12
1645186010000|2022-02-18 12:06:50|316.65|313.75|316.71|313.81|316.73|313.83|316.65|313.75|14
1645186020000|2022-02-18 12:07:00|316.69|313.79|316.71|313.81|316.71|313.81|316.68|313.78|6
1645186030000|2022-02-18 12:07:10|316.72|313.82|316.73|313.83|316.76|313.86|316.71|313.81|13
1645186040000|2022-02-18 12:07:20|316.72|313.82|316.69|313.79|316.74|313.84|316.68|313.78|22
1645186050000|2022-02-18 12:07:30|316.7|313.8|316.67|313.77|316.71|313.81|316.67|313.77|19
1645186060000|2022-02-18 12:07:40|316.69|313.79|316.6|313.7|316.69|313.79|316.5|313.6|27
1645186070000|2022-02-18 12:07:50|316.66|313.76|316.66|313.76|316.72|313.82|316.63|313.73|23
1645186080000|2022-02-18 12:08:00|316.65|313.75|316.58|313.68|316.65|313.75|316.57|313.67|17
1645186090000|2022-02-18 12:08:10|316.6|313.7|316.7|313.8|316.7|313.8|316.6|313.7|15
1645186100000|2022-02-18 12:08:20|316.69|313.79|316.6|313.7|316.7|313.8|316.59|313.69|16
1645186110000|2022-02-18 12:08:30|316.61|313.71|316.71|313.81|316.71|313.81|316.6|313.7|9
1645186120000|2022-02-18 12:08:40|316.7|313.8|316.68|313.78|316.7|313.8|316.67|313.77|5
1645186130000|2022-02-18 12:08:50|316.69|313.79|316.68|313.78|316.69|313.79|316.68|313.78|2
1645186140000|2022-02-18 12:09:00|316.67|313.77|316.67|313.77|316.69|313.79|316.67|313.77|5
1645186150000|2022-02-18 12:09:10|316.68|313.78|316.79|313.89|316.79|313.89|316.66|313.76|22
1645186160000|2022-02-18 12:09:20|316.78|313.88|316.76|313.86|316.78|313.88|316.68|313.78|18
1645186170000|2022-02-18 12:09:30|316.75|313.85|316.75|313.85|316.76|313.86|316.75|313.85|9
1645186180000|2022-02-18 12:09:40|316.72|313.82|316.66|313.76|316.72|313.82|316.65|313.75|13
1645186190000|2022-02-18 12:09:50|316.67|313.77|316.62|313.72|316.71|313.81|316.62|313.72|10
1645186200000|2022-02-18 12:10:00|316.6|313.7|316.65|313.75|316.66|313.76|316.59|313.69|11
1645186210000|2022-02-18 12:10:10|316.62|313.72|316.72|313.82|316.73|313.83|316.62|313.72|8
1645186220000|2022-02-18 12:10:20|316.71|313.81|316.69|313.79|316.71|313.81|316.69|313.79|5
1645186230000|2022-02-18 12:10:30|316.66|313.76|316.68|313.78|316.68|313.78|316.65|313.75|13
1645186240000|2022-02-18 12:10:40|316.67|313.77|316.74|313.84|316.74|313.84|316.67|313.77|15
1645186250000|2022-02-18 12:10:50|316.75|313.85|316.74|313.84|316.76|313.86|316.72|313.82|7
1645186260000|2022-02-18 12:11:00|316.75|313.85|316.7|313.8|316.75|313.85|316.68|313.78|10
1645186270000|2022-02-18 12:11:10|316.69|313.79|316.68|313.78|316.69|313.79|316.66|313.76|7
1645186280000|2022-02-18 12:11:20|316.67|313.77|316.69|313.79|316.69|313.79|316.67|313.77|7
1645186290000|2022-02-18 12:11:30|316.68|313.78|316.69|313.79|316.69|313.79|316.68|313.78|4
1645186300000|2022-02-18 12:11:40|316.7|313.8|316.69|313.79|316.7|313.8|316.65|313.75|19
1645186310000|2022-02-18 12:11:50|316.7|313.8|316.73|313.83|316.76|313.86|316.7|313.8|11
1645186320000|2022-02-18 12:12:00|316.75|313.85|316.78|313.88|316.81|313.91|316.75|313.85|9
1645186330000|2022-02-18 12:12:10|316.79|313.89|316.79|313.89|316.81|313.91|316.79|313.89|6
1645186340000|2022-02-18 12:12:20|316.8|313.9|316.82|313.92|316.82|313.92|316.8|313.9|4
1645186350000|2022-02-18 12:12:30|316.81|313.91|316.82|313.92|316.82|313.92|316.8|313.9|6
1645186360000|2022-02-18 12:12:40|316.81|313.91|316.81|313.91|316.81|313.91|316.79|313.89|6
1645186370000|2022-02-18 12:12:50|316.82|313.92|316.81|313.91|316.82|313.92|316.81|313.91|2
1645186380000|2022-02-18 12:13:00|316.82|313.92|316.82|313.92|316.83|313.93|316.81|313.91|5
1645186390000|2022-02-18 12:13:10|316.81|313.91|316.8|313.9|316.82|313.92|316.79|313.89|10
1645186400000|2022-02-18 12:13:20|316.81|313.91|317.09|314.19|317.1|314.2|316.81|313.91|20
1645186410000|2022-02-18 12:13:30|317.15|314.25|317.42|314.52|317.47|314.57|317.13|314.23|19
1645186420000|2022-02-18 12:13:40|317.44|314.54|317.52|314.62|317.59|314.69|317.43|314.53|22
1645186430000|2022-02-18 12:13:50|317.47|314.57|317.48|314.58|317.49|314.59|317.39|314.49|19
1645186440000|2022-02-18 12:14:00|317.46|314.56|317.57|314.67|317.59|314.69|317.44|314.54|19
1645186450000|2022-02-18 12:14:10|317.56|314.66|317.45|314.55|317.56|314.66|317.44|314.54|6
1645186460000|2022-02-18 12:14:20|317.46|314.56|317.52|314.62|317.52|314.62|317.45|314.55|18
1645186470000|2022-02-18 12:14:30|317.51|314.61|317.79|314.89|317.79|314.89|317.51|314.61|21
1645186480000|2022-02-18 12:14:40|317.78|314.88|317.83|314.93|317.85|314.95|317.57|314.67|32
1645186490000|2022-02-18 12:14:50|317.86|314.96|318.02|315.12|318.02|315.12|317.76|314.86|29
1645186500000|2022-02-18 12:15:00|317.99|315.09|317.86|314.96|318.02|315.12|317.83|314.93|23
1645186510000|2022-02-18 12:15:10|317.85|314.95|317.63|314.73|317.86|314.96|317.58|314.68|25
1645186520000|2022-02-18 12:15:20|317.62|314.72|317.7|314.8|317.7|314.8|317.59|314.69|18
1645186530000|2022-02-18 12:15:30|317.67|314.77|317.61|314.71|317.67|314.77|317.59|314.69|14
1645186540000|2022-02-18 12:15:40|317.59|314.69|317.72|314.82|317.72|314.82|317.58|314.68|21
1645186550000|2022-02-18 12:15:50|317.71|314.81|317.68|314.78|317.75|314.85|317.68|314.78|18
1645186560000|2022-02-18 12:16:00|317.67|314.77|317.6|314.7|317.72|314.82|317.59|314.69|24
1645186570000|2022-02-18 12:16:10|317.59|314.69|317.7|314.8|317.7|314.8|317.58|314.68|9
1645186580000|2022-02-18 12:16:20|317.65|314.75|317.6|314.7|317.67|314.77|317.6|314.7|18
1645186590000|2022-02-18 12:16:30|317.59|314.69|317.55|314.65|317.59|314.69|317.55|314.65|18
1645186600000|2022-02-18 12:16:40|317.54|314.64|317.54|314.64|317.57|314.67|317.54|314.64|13
1645186610000|2022-02-18 12:16:50|317.53|314.63|317.43|314.53|317.53|314.63|317.35|314.45|21
1645186620000|2022-02-18 12:17:00|317.44|314.54|317.52|314.62|317.52|314.62|317.42|314.52|14
1645186630000|2022-02-18 12:17:10|317.51|314.61|317.53|314.63|317.53|314.63|317.51|314.61|3
1645186640000|2022-02-18 12:17:20|317.54|314.64|317.54|314.64|317.54|314.64|317.52|314.62|11
1645186650000|2022-02-18 12:17:30|317.56|314.66|317.6|314.7|317.64|314.74|317.56|314.66|16
1645186660000|2022-02-18 12:17:40|317.59|314.69|317.5|314.6|317.59|314.69|317.48|314.58|19
1645186670000|2022-02-18 12:17:50|317.49|314.59|317.38|314.48|317.52|314.62|317.38|314.48|16
1645186680000|2022-02-18 12:18:00|317.36|314.46|317.35|314.45|317.36|314.46|317.32|314.42|18
1645186690000|2022-02-18 12:18:10|317.36|314.46|317.41|314.51|317.45|314.55|317.35|314.45|20
1645186700000|2022-02-18 12:18:20|317.4|314.5|317.41|314.51|317.43|314.53|317.4|314.5|14
1645186710000|2022-02-18 12:18:30|317.42|314.52|317.41|314.51|317.42|314.52|317.4|314.5|11
1645186720000|2022-02-18 12:18:40|317.42|314.52|317.48|314.58|317.51|314.61|317.42|314.52|12
1645186730000|2022-02-18 12:18:50|317.47|314.57|317.49|314.59|317.5|314.6|317.47|314.57|10
1645186740000|2022-02-18 12:19:00|317.48|314.58|317.47|314.57|317.49|314.59|317.46|314.56|10
1645186750000|2022-02-18 12:19:10|317.49|314.59|317.48|314.58|317.49|314.59|317.47|314.57|13
1645186760000|2022-02-18 12:19:20|317.47|314.57|317.4|314.5|317.48|314.58|317.4|314.5|19
1645186770000|2022-02-18 12:19:30|317.38|314.48|317.39|314.49|317.39|314.49|317.32|314.42|17
1645186780000|2022-02-18 12:19:40|317.38|314.48|317.38|314.48|317.4|314.5|317.37|314.47|10
1645186790000|2022-02-18 12:19:50|317.4|314.5|317.34|314.44|317.4|314.5|317.34|314.44|17
1645186800000|2022-02-18 12:20:00|317.33|314.43|317.29|314.39|317.33|314.43|317.28|314.38|12
1645186810000|2022-02-18 12:20:10|317.28|314.38|317.28|314.38|317.3|314.4|317.28|314.38|7
1645186820000|2022-02-18 12:20:20|317.29|314.39|317.21|314.31|317.29|314.39|317.2|314.3|16
1645186830000|2022-02-18 12:20:30|317.2|314.3|317.11|314.21|317.21|314.31|317.11|314.21|15
1645186840000|2022-02-18 12:20:40|317.07|314.17|317.04|314.14|317.07|314.17|317.01|314.11|18
1645186850000|2022-02-18 12:20:50|317.03|314.13|316.89|313.99|317.04|314.14|316.89|313.99|22
1645186860000|2022-02-18 12:21:00|316.9|314|316.8|313.9|316.9|314|316.78|313.88|16
1645186870000|2022-02-18 12:21:10|316.85|313.95|316.81|313.91|316.85|313.95|316.78|313.88|13
1645186880000|2022-02-18 12:21:20|316.84|313.94|316.87|313.97|316.9|314|316.82|313.92|15
1645186890000|2022-02-18 12:21:30|316.88|313.98|316.91|314.01|316.91|314.01|316.87|313.97|13
1645186900000|2022-02-18 12:21:40|316.9|314|316.99|314.09|317|314.1|316.89|313.99|13
1645186910000|2022-02-18 12:21:50|317.02|314.12|317.03|314.13|317.03|314.13|317.01|314.11|8
1645186920000|2022-02-18 12:22:00|317.05|314.15|317.19|314.29|317.2|314.3|317.03|314.13|13
1645186930000|2022-02-18 12:22:10|317.2|314.3|317.14|314.24|317.2|314.3|317.13|314.23|10
1645186940000|2022-02-18 12:22:20|317.13|314.23|317|314.1|317.13|314.23|317|314.1|16
1645186950000|2022-02-18 12:22:30|317.01|314.11|317.03|314.13|317.04|314.14|317|314.1|6
1645186960000|2022-02-18 12:22:40|317.04|314.14|317.02|314.12|317.04|314.14|317.02|314.12|3
1645186970000|2022-02-18 12:22:50|316.97|314.07|316.81|313.91|316.98|314.08|316.81|313.91|21
1645186980000|2022-02-18 12:23:00|316.8|313.9|316.84|313.94|316.85|313.95|316.8|313.9|19
1645186990000|2022-02-18 12:23:10|316.82|313.92|316.89|313.99|316.89|313.99|316.8|313.9|21
1645187000000|2022-02-18 12:23:20|316.9|314|316.91|314.01|316.92|314.02|316.85|313.95|10
1645187010000|2022-02-18 12:23:30|316.92|314.02|316.99|314.09|317.02|314.12|316.92|314.02|12
1645187020000|2022-02-18 12:23:40|317.03|314.13|316.99|314.09|317.03|314.13|316.99|314.09|5
1645187030000|2022-02-18 12:23:50|317|314.1|317|314.1|317.02|314.12|316.98|314.08|13
1645187040000|2022-02-18 12:24:00|316.99|314.09|316.99|314.09|317.02|314.12|316.98|314.08|14
1645187050000|2022-02-18 12:24:10|317|314.1|317.03|314.13|317.04|314.14|317|314.1|7
1645187060000|2022-02-18 12:24:20|317.02|314.12|317.02|314.12|317.02|314.12|317.01|314.11|3
1645187070000|2022-02-18 12:24:30|317.03|314.13|317.04|314.14|317.04|314.14|317.02|314.12|5
1645187080000|2022-02-18 12:24:40|317.02|314.12|317.03|314.13|317.04|314.14|317.02|314.12|6
1645187090000|2022-02-18 12:24:50|317.02|314.12|317.01|314.11|317.03|314.13|316.99|314.09|8
1645187100000|2022-02-18 12:25:00|317.02|314.12|317.01|314.11|317.02|314.12|317.01|314.11|6
1645187110000|2022-02-18 12:25:10|317.02|314.12|316.99|314.09|317.02|314.12|316.98|314.08|12
1645187120000|2022-02-18 12:25:20|317|314.1|316.91|314.01|317.01|314.11|316.91|314.01|13
1645187130000|2022-02-18 12:25:30|316.92|314.02|316.97|314.07|316.97|314.07|316.91|314.01|14
1645187140000|2022-02-18 12:25:40|316.96|314.06|317.14|314.24|317.2|314.3|316.95|314.05|22
1645187150000|2022-02-18 12:25:50|317.12|314.22|317.01|314.11|317.16|314.26|316.97|314.07|23
1645187160000|2022-02-18 12:26:00|317|314.1|316.98|314.08|317|314.1|316.97|314.07|17
1645187170000|2022-02-18 12:26:10|316.99|314.09|316.97|314.07|316.99|314.09|316.97|314.07|4
1645187180000|2022-02-18 12:26:20|316.98|314.08|316.98|314.08|316.98|314.08|316.98|314.08|1
1645187190000|2022-02-18 12:26:30|317.06|314.16|317.07|314.17|317.07|314.17|317.06|314.16|8
1645187200000|2022-02-18 12:26:40|317.06|314.16|316.96|314.06|317.07|314.17|316.94|314.04|18
1645187210000|2022-02-18 12:26:50|316.95|314.05|316.96|314.06|316.97|314.07|316.95|314.05|5
1645187220000|2022-02-18 12:27:00|316.95|314.05|316.95|314.05|316.97|314.07|316.95|314.05|4
1645187230000|2022-02-18 12:27:10|316.96|314.06|316.93|314.03|316.97|314.07|316.93|314.03|13
1645187240000|2022-02-18 12:27:20|316.94|314.04|316.94|314.04|316.96|314.06|316.91|314.01|8
1645187250000|2022-02-18 12:27:30|316.93|314.03|316.94|314.04|316.97|314.07|316.93|314.03|15
1645187260000|2022-02-18 12:27:40|316.93|314.03|317|314.1|317.04|314.14|316.93|314.03|14
1645187270000|2022-02-18 12:27:50|317.01|314.11|317.02|314.12|317.02|314.12|317.01|314.11|2
1645187280000|2022-02-18 12:28:00|317.07|314.17|317.16|314.26|317.18|314.28|317.07|314.17|9
1645187290000|2022-02-18 12:28:10|317.15|314.25|317.13|314.23|317.15|314.25|317.13|314.23|6
1645187300000|2022-02-18 12:28:20|317.14|314.24|317.14|314.24|317.14|314.24|317.13|314.23|5
1645187310000|2022-02-18 12:28:30|317.13|314.23|317.17|314.27|317.18|314.28|317.13|314.23|10
1645187320000|2022-02-18 12:28:40|317.18|314.28|317.12|314.22|317.18|314.28|317.12|314.22|14
1645187330000|2022-02-18 12:28:50|317.13|314.23|317.11|314.21|317.15|314.25|317.11|314.21|8
1645187340000|2022-02-18 12:29:00|317.12|314.22|317.13|314.23|317.16|314.26|317.12|314.22|7
1645187350000|2022-02-18 12:29:10|317.16|314.26|317.15|314.25|317.16|314.26|317.14|314.24|6
1645187360000|2022-02-18 12:29:20|317.16|314.26|317.09|314.19|317.16|314.26|317.07|314.17|16
1645187370000|2022-02-18 12:29:30|317.08|314.18|317.01|314.11|317.1|314.2|317|314.1|14
1645187380000|2022-02-18 12:29:40|317|314.1|317.02|314.12|317.02|314.12|316.99|314.09|14
1645187390000|2022-02-18 12:29:50|317.01|314.11|316.97|314.07|317.02|314.12|316.97|314.07|9
1645187400000|2022-02-18 12:30:00|316.98|314.08|316.87|313.97|316.98|314.08|316.87|313.97|12
1645187410000|2022-02-18 12:30:10|316.9|314|316.89|313.99|316.92|314.02|316.88|313.98|12
1645187420000|2022-02-18 12:30:20|316.88|313.98|316.81|313.91|316.88|313.98|316.81|313.91|8
1645187430000|2022-02-18 12:30:30|316.8|313.9|316.75|313.85|316.8|313.9|316.72|313.82|15
1645187440000|2022-02-18 12:30:40|316.77|313.87|316.77|313.87|316.8|313.9|316.77|313.87|16
1645187450000|2022-02-18 12:30:50|316.78|313.88|316.79|313.89|316.79|313.89|316.76|313.86|7
1645187460000|2022-02-18 12:31:00|316.78|313.88|316.79|313.89|316.79|313.89|316.78|313.88|8
1645187470000|2022-02-18 12:31:10|316.78|313.88|316.8|313.9|316.82|313.92|316.77|313.87|15
1645187480000|2022-02-18 12:31:20|316.79|313.89|316.77|313.87|316.8|313.9|316.77|313.87|9
1645187490000|2022-02-18 12:31:30|316.78|313.88|316.78|313.88|316.81|313.91|316.77|313.87|20
1645187500000|2022-02-18 12:31:40|316.81|313.91|316.88|313.98|316.96|314.06|316.81|313.91|19
1645187510000|2022-02-18 12:31:50|316.89|313.99|317.03|314.13|317.03|314.13|316.89|313.99|13
1645187520000|2022-02-18 12:32:00|317.06|314.16|317.19|314.29|317.2|314.3|317.06|314.16|13
1645187530000|2022-02-18 12:32:10|317.21|314.31|317.22|314.32|317.26|314.36|317.21|314.31|6
1645187540000|2022-02-18 12:32:20|317.21|314.31|317.25|314.35|317.25|314.35|317.21|314.31|2
1645187550000|2022-02-18 12:32:30|317.23|314.33|317.26|314.36|317.27|314.37|317.23|314.33|7
1645187560000|2022-02-18 12:32:40|317.25|314.35|317.25|314.35|317.26|314.36|317.23|314.33|11
1645187570000|2022-02-18 12:32:50|317.24|314.34|317.24|314.34|317.3|314.4|317.23|314.33|18
1645187580000|2022-02-18 12:33:00|317.23|314.33|317.23|314.33|317.3|314.4|317.19|314.29|17
1645187590000|2022-02-18 12:33:10|317.22|314.32|317.31|314.41|317.31|314.41|317.22|314.32|23
1645187600000|2022-02-18 12:33:20|317.24|314.34|317.25|314.35|317.31|314.41|317.2|314.3|16
1645187610000|2022-02-18 12:33:30|317.29|314.39|317.27|314.37|317.29|314.39|317.24|314.34|19
1645187620000|2022-02-18 12:33:40|317.28|314.38|317.27|314.37|317.3|314.4|317.24|314.34|16
1645187630000|2022-02-18 12:33:50|317.26|314.36|317.26|314.36|317.27|314.37|317.26|314.36|5
1645187640000|2022-02-18 12:34:00|317.27|314.37|317.25|314.35|317.3|314.4|317.24|314.34|11
1645187650000|2022-02-18 12:34:10|317.24|314.34|317.28|314.38|317.28|314.38|317.23|314.33|8
1645187660000|2022-02-18 12:34:20|317.27|314.37|317.25|314.35|317.27|314.37|317.25|314.35|10
1645187670000|2022-02-18 12:34:30|317.24|314.34|317.26|314.36|317.27|314.37|317.23|314.33|13
1645187680000|2022-02-18 12:34:40|317.22|314.32|317.22|314.32|317.22|314.32|317.19|314.29|9
1645187690000|2022-02-18 12:34:50|317.21|314.31|317.24|314.34|317.24|314.34|317.21|314.31|12
1645187700000|2022-02-18 12:35:00|317.23|314.33|317.23|314.33|317.24|314.34|317.23|314.33|3
1645187710000|2022-02-18 12:35:10|317.24|314.34|317.2|314.3|317.24|314.34|317.2|314.3|5
1645187720000|2022-02-18 12:35:20|317.21|314.31|317.16|314.26|317.21|314.31|317.16|314.26|20
1645187730000|2022-02-18 12:35:30|317.17|314.27|317.09|314.19|317.17|314.27|317.08|314.18|13
1645187740000|2022-02-18 12:35:40|317.08|314.18|317.11|314.21|317.12|314.22|317.01|314.11|14
1645187750000|2022-02-18 12:35:50|317.12|314.22|317.12|314.22|317.12|314.22|317.11|314.21|9
1645187760000|2022-02-18 12:36:00|317.11|314.21|317.03|314.13|317.11|314.21|317.02|314.12|13
1645187770000|2022-02-18 12:36:10|317.02|314.12|317.03|314.13|317.03|314.13|317.02|314.12|8
1645187780000|2022-02-18 12:36:20|317.02|314.12|317.16|314.26|317.19|314.29|317.02|314.12|20
1645187790000|2022-02-18 12:36:30|317.17|314.27|317.13|314.23|317.17|314.27|317.13|314.23|6
1645187800000|2022-02-18 12:36:40|317.14|314.24|317.16|314.26|317.16|314.26|317.14|314.24|2
1645187810000|2022-02-18 12:36:50|317.15|314.25|317.09|314.19|317.18|314.28|317.09|314.19|11
1645187820000|2022-02-18 12:37:00|317.08|314.18|316.95|314.05|317.09|314.19|316.95|314.05|9
1645187830000|2022-02-18 12:37:10|316.96|314.06|316.95|314.05|316.97|314.07|316.94|314.04|10
1645187840000|2022-02-18 12:37:20|316.94|314.04|316.95|314.05|316.95|314.05|316.93|314.03|12
1645187850000|2022-02-18 12:37:30|316.93|314.03|316.81|313.91|316.93|314.03|316.8|313.9|15
1645187860000|2022-02-18 12:37:40|316.8|313.9|316.59|313.69|316.8|313.9|316.58|313.68|26
1645187870000|2022-02-18 12:37:50|316.6|313.7|316.33|313.43|316.6|313.7|316.26|313.36|23
1645187880000|2022-02-18 12:38:00|316.27|313.37|316.34|313.44|316.38|313.48|316.18|313.28|17
1645187890000|2022-02-18 12:38:10|316.35|313.45|316.2|313.3|316.35|313.45|316.19|313.29|21
1645187900000|2022-02-18 12:38:20|316.19|313.29|316.1|313.2|316.2|313.3|316.08|313.18|22
1645187910000|2022-02-18 12:38:30|316.09|313.19|316.09|313.19|316.1|313.2|316.06|313.16|18
1645187920000|2022-02-18 12:38:40|316.11|313.21|316.27|313.37|316.29|313.39|316.09|313.19|18
1645187930000|2022-02-18 12:38:50|316.25|313.35|316.25|313.35|316.3|313.4|316.25|313.35|19
1645187940000|2022-02-18 12:39:00|316.27|313.37|316.46|313.56|316.47|313.57|316.27|313.37|21
1645187950000|2022-02-18 12:39:10|316.45|313.55|316.39|313.49|316.45|313.55|316.24|313.34|18
1645187960000|2022-02-18 12:39:20|316.37|313.47|316.46|313.56|316.46|313.56|316.37|313.47|20
1645187970000|2022-02-18 12:39:30|316.44|313.54|316.45|313.55|316.45|313.55|316.44|313.54|4
1645187980000|2022-02-18 12:39:40|316.44|313.54|316.44|313.54|316.45|313.55|316.44|313.54|3
1645187990000|2022-02-18 12:39:50|316.45|313.55|316.43|313.53|316.45|313.55|316.43|313.53|5
1645188000000|2022-02-18 12:40:00|316.42|313.52|316.27|313.37|316.42|313.52|316.27|313.37|24
1645188010000|2022-02-18 12:40:10|316.25|313.35|316.3|313.4|316.3|313.4|316.19|313.29|9
1645188020000|2022-02-18 12:40:20|316.29|313.39|316.3|313.4|316.31|313.41|316.29|313.39|12
1645188030000|2022-02-18 12:40:30|316.31|313.41|316.38|313.48|316.41|313.51|316.31|313.41|10
1645188040000|2022-02-18 12:40:40|316.39|313.49|316.35|313.45|316.39|313.49|316.34|313.44|9
1645188050000|2022-02-18 12:40:50|316.36|313.46|316.36|313.46|316.36|313.46|316.35|313.45|5
1645188060000|2022-02-18 12:41:00|316.37|313.47|316.38|313.48|316.39|313.49|316.37|313.47|4
1645188070000|2022-02-18 12:41:10|316.37|313.47|316.37|313.47|316.37|313.47|316.37|313.47|1
1645188080000|2022-02-18 12:41:20|316.38|313.48|316.38|313.48|316.38|313.48|316.38|313.48|1
1645188100000|2022-02-18 12:41:40|316.39|313.49|316.4|313.5|316.4|313.5|316.37|313.47|7
1645188110000|2022-02-18 12:41:50|316.37|313.47|316.62|313.72|316.63|313.73|316.37|313.47|25
1645188120000|2022-02-18 12:42:00|316.57|313.67|316.84|313.94|316.84|313.94|316.57|313.67|18
1645188130000|2022-02-18 12:42:10|316.85|313.95|316.98|314.08|317.04|314.14|316.85|313.95|17
1645188140000|2022-02-18 12:42:20|316.96|314.06|316.74|313.84|316.96|314.06|316.74|313.84|14
1645188150000|2022-02-18 12:42:30|316.76|313.86|316.77|313.87|316.81|313.91|316.76|313.86|10
1645188160000|2022-02-18 12:42:40|316.79|313.89|316.79|313.89|316.8|313.9|316.79|313.89|3
1645188170000|2022-02-18 12:42:50|316.78|313.88|316.79|313.89|316.79|313.89|316.78|313.88|2
1645188180000|2022-02-18 12:43:00|316.78|313.88|316.71|313.81|316.78|313.88|316.71|313.81|4
1645188190000|2022-02-18 12:43:10|316.7|313.8|316.55|313.65|316.7|313.8|316.55|313.65|9
1645188200000|2022-02-18 12:43:20|316.54|313.64|316.55|313.65|316.57|313.67|316.53|313.63|8
1645188210000|2022-02-18 12:43:30|316.58|313.68|316.48|313.58|316.58|313.68|316.44|313.54|13
1645188220000|2022-02-18 12:43:40|316.47|313.57|316.52|313.62|316.58|313.68|316.47|313.57|14
1645188230000|2022-02-18 12:43:50|316.51|313.61|316.58|313.68|316.61|313.71|316.51|313.61|4
1645188240000|2022-02-18 12:44:00|316.57|313.67|316.85|313.95|316.87|313.97|316.55|313.65|23
1645188250000|2022-02-18 12:44:10|316.83|313.93|316.85|313.95|316.87|313.97|316.83|313.93|9
1645188270000|2022-02-18 12:44:30|316.86|313.96|316.91|314.01|316.93|314.03|316.86|313.96|4
1645188280000|2022-02-18 12:44:40|316.9|314|316.66|313.76|316.9|314|316.61|313.71|20
1645188290000|2022-02-18 12:44:50|316.64|313.74|316.61|313.71|316.66|313.76|316.61|313.71|14
1645188300000|2022-02-18 12:45:00|316.62|313.72|316.63|313.73|316.65|313.75|316.61|313.71|14
1645188310000|2022-02-18 12:45:10|316.65|313.75|316.71|313.81|316.77|313.87|316.62|313.72|22
1645188320000|2022-02-18 12:45:20|316.72|313.82|316.73|313.83|316.74|313.84|316.72|313.82|8
1645188330000|2022-02-18 12:45:30|316.76|313.86|316.73|313.83|316.76|313.86|316.71|313.81|5
1645188340000|2022-02-18 12:45:40|316.72|313.82|316.72|313.82|316.79|313.89|316.72|313.82|12
1645188350000|2022-02-18 12:45:50|316.75|313.85|316.72|313.82|316.75|313.85|316.72|313.82|2
1645188360000|2022-02-18 12:46:00|316.71|313.81|316.58|313.68|316.72|313.82|316.58|313.68|16
1645188370000|2022-02-18 12:46:10|316.57|313.67|316.42|313.52|316.59|313.69|316.38|313.48|23
1645188380000|2022-02-18 12:46:20|316.37|313.47|316.17|313.27|316.37|313.47|316.16|313.26|29
1645188390000|2022-02-18 12:46:30|316.16|313.26|316.21|313.31|316.24|313.34|316.11|313.21|27
1645188400000|2022-02-18 12:46:40|316.2|313.3|316.24|313.34|316.27|313.37|316.19|313.29|13
1645188410000|2022-02-18 12:46:50|316.23|313.33|316.23|313.33|316.25|313.35|316.23|313.33|8
1645188420000|2022-02-18 12:47:00|316.24|313.34|316.14|313.24|316.24|313.34|316.14|313.24|11
1645188430000|2022-02-18 12:47:10|316.13|313.23|316.19|313.29|316.19|313.29|316.12|313.22|6
1645188440000|2022-02-18 12:47:20|316.21|313.31|316.21|313.31|316.23|313.33|316.2|313.3|6
1645188450000|2022-02-18 12:47:30|316.2|313.3|316.2|313.3|316.22|313.32|316.2|313.3|12
1645188460000|2022-02-18 12:47:40|316.25|313.35|316.24|313.34|316.26|313.36|316.21|313.31|23
1645188470000|2022-02-18 12:47:50|316.23|313.33|316.34|313.44|316.34|313.44|316.22|313.32|19
1645188480000|2022-02-18 12:48:00|316.39|313.49|316.54|313.64|316.55|313.65|316.39|313.49|10
1645188490000|2022-02-18 12:48:10|316.53|313.63|316.46|313.56|316.54|313.64|316.46|313.56|10
1645188500000|2022-02-18 12:48:20|316.51|313.61|316.61|313.71|316.61|313.71|316.51|313.61|11
1645188510000|2022-02-18 12:48:30|316.57|313.67|316.52|313.62|316.57|313.67|316.52|313.62|13
1645188520000|2022-02-18 12:48:40|316.53|313.63|316.59|313.69|316.59|313.69|316.52|313.62|19
1645188530000|2022-02-18 12:48:50|316.61|313.71|316.54|313.64|316.61|313.71|316.52|313.62|13
1645188540000|2022-02-18 12:49:00|316.53|313.63|316.63|313.73|316.75|313.85|316.53|313.63|18
1645188550000|2022-02-18 12:49:10|316.62|313.72|316.71|313.81|316.74|313.84|316.62|313.72|15
1645188560000|2022-02-18 12:49:20|316.72|313.82|316.83|313.93|316.92|314.02|316.71|313.81|19
1645188570000|2022-02-18 12:49:30|316.86|313.96|316.82|313.92|316.87|313.97|316.82|313.92|10
1645188580000|2022-02-18 12:49:40|316.78|313.88|316.74|313.84|316.83|313.93|316.74|313.84|17
1645188590000|2022-02-18 12:49:50|316.77|313.87|316.74|313.84|316.77|313.87|316.74|313.84|7
1645188600000|2022-02-18 12:50:00|316.76|313.86|316.82|313.92|316.94|314.04|316.76|313.86|16
1645188610000|2022-02-18 12:50:10|316.83|313.93|316.8|313.9|316.9|314|316.8|313.9|7
1645188620000|2022-02-18 12:50:20|316.71|313.81|316.72|313.82|316.77|313.87|316.7|313.8|14
1645188630000|2022-02-18 12:50:30|316.74|313.84|316.71|313.81|316.75|313.85|316.7|313.8|14
1645188640000|2022-02-18 12:50:40|316.7|313.8|316.75|313.85|316.75|313.85|316.67|313.77|7
1645188650000|2022-02-18 12:50:50|316.76|313.86|316.89|313.99|316.9|314|316.76|313.86|14
1645188660000|2022-02-18 12:51:00|316.9|314|316.78|313.88|316.9|314|316.78|313.88|7
1645188670000|2022-02-18 12:51:10|316.79|313.89|316.85|313.95|316.85|313.95|316.74|313.84|13
1645188680000|2022-02-18 12:51:20|316.79|313.89|316.86|313.96|316.86|313.96|316.79|313.89|8
1645188690000|2022-02-18 12:51:30|316.81|313.91|316.78|313.88|316.88|313.98|316.76|313.86|14
1645188700000|2022-02-18 12:51:40|316.8|313.9|316.89|313.99|316.9|314|316.77|313.87|15
1645188710000|2022-02-18 12:51:50|316.88|313.98|316.88|313.98|316.89|313.99|316.83|313.93|5
1645188720000|2022-02-18 12:52:00|316.9|314|316.85|313.95|316.9|314|316.84|313.94|8
1645188730000|2022-02-18 12:52:10|316.84|313.94|316.86|313.96|316.86|313.96|316.83|313.93|6
1645188740000|2022-02-18 12:52:20|316.84|313.94|316.83|313.93|316.84|313.94|316.83|313.93|2
1645188750000|2022-02-18 12:52:30|316.89|313.99|316.88|313.98|316.92|314.02|316.84|313.94|10
1645188760000|2022-02-18 12:52:40|316.87|313.97|316.85|313.95|316.88|313.98|316.85|313.95|6
1645188770000|2022-02-18 12:52:50|316.86|313.96|316.86|313.96|316.91|314.01|316.83|313.93|11
1645188780000|2022-02-18 12:53:00|316.87|313.97|316.89|313.99|316.92|314.02|316.85|313.95|14
1645188790000|2022-02-18 12:53:10|316.92|314.02|316.86|313.96|316.92|314.02|316.85|313.95|14
1645188800000|2022-02-18 12:53:20|316.88|313.98|316.83|313.93|316.88|313.98|316.83|313.93|13
1645188810000|2022-02-18 12:53:30|316.8|313.9|317.31|314.41|317.31|314.41|316.8|313.9|24
1645188820000|2022-02-18 12:53:40|317.32|314.42|317.48|314.58|317.69|314.79|317.23|314.33|28
1645188830000|2022-02-18 12:53:50|317.43|314.53|317.4|314.5|317.51|314.61|317.4|314.5|17
1645188840000|2022-02-18 12:54:00|317.41|314.51|317.49|314.59|317.67|314.77|317.41|314.51|19
1645188850000|2022-02-18 12:54:10|317.47|314.57|317.38|314.48|317.49|314.59|317.27|314.37|23
1645188860000|2022-02-18 12:54:20|317.37|314.47|317.37|314.47|317.41|314.51|317.31|314.41|18
1645188870000|2022-02-18 12:54:30|317.38|314.48|317.35|314.45|317.43|314.53|317.35|314.45|14
1645188880000|2022-02-18 12:54:40|317.34|314.44|317.14|314.24|317.38|314.48|317.12|314.22|16
1645188890000|2022-02-18 12:54:50|317.13|314.23|317.3|314.4|317.3|314.4|317.13|314.23|15
1645188900000|2022-02-18 12:55:00|317.27|314.37|317.14|314.24|317.27|314.37|317.12|314.22|14
1645188910000|2022-02-18 12:55:10|317.13|314.23|317.14|314.24|317.14|314.24|317.12|314.22|8
1645188920000|2022-02-18 12:55:20|317.15|314.25|317.19|314.29|317.2|314.3|317.15|314.25|12
1645188930000|2022-02-18 12:55:30|317.18|314.28|317.5|314.6|317.5|314.6|317.17|314.27|26
1645188940000|2022-02-18 12:55:40|317.43|314.53|317.29|314.39|317.47|314.57|317.24|314.34|34
1645188950000|2022-02-18 12:55:50|317.35|314.45|317.34|314.44|317.36|314.46|317.33|314.43|11
1645188960000|2022-02-18 12:56:00|317.35|314.45|317.35|314.45|317.41|314.51|317.27|314.37|17
1645188970000|2022-02-18 12:56:10|317.37|314.47|317.29|314.39|317.37|314.47|317.28|314.38|14
1645188980000|2022-02-18 12:56:20|317.37|314.47|317.3|314.4|317.37|314.47|317.29|314.39|11
1645188990000|2022-02-18 12:56:30|317.31|314.41|317.35|314.45|317.44|314.54|317.31|314.41|15
1645189000000|2022-02-18 12:56:40|317.37|314.47|317.43|314.53|317.46|314.56|317.3|314.4|15
1645189010000|2022-02-18 12:56:50|317.42|314.52|317.29|314.39|317.42|314.52|317.26|314.36|21
1645189020000|2022-02-18 12:57:00|317.37|314.47|317.32|314.42|317.4|314.5|317.28|314.38|23
1645189030000|2022-02-18 12:57:10|317.35|314.45|317.27|314.37|317.37|314.47|317.27|314.37|22
1645189040000|2022-02-18 12:57:20|317.3|314.4|317.28|314.38|317.3|314.4|317.23|314.33|6
1645189050000|2022-02-18 12:57:30|317.31|314.41|317.31|314.41|317.35|314.45|317.27|314.37|18
1645189060000|2022-02-18 12:57:40|317.29|314.39|317.3|314.4|317.33|314.43|317.22|314.32|24
1645189070000|2022-02-18 12:57:50|317.28|314.38|317.28|314.38|317.31|314.41|317.21|314.31|16
1645189080000|2022-02-18 12:58:00|317.31|314.41|317.26|314.36|317.31|314.41|317.22|314.32|16
1645189090000|2022-02-18 12:58:10|317.23|314.33|317.23|314.33|317.31|314.41|317.23|314.33|7
1645189100000|2022-02-18 12:58:20|317.24|314.34|317.26|314.36|317.33|314.43|317.24|314.34|4
1645189110000|2022-02-18 12:58:30|317.34|314.44|317.48|314.58|317.49|314.59|317.25|314.35|13
1645189120000|2022-02-18 12:58:40|317.47|314.57|317.54|314.64|317.55|314.65|317.37|314.47|14
1645189130000|2022-02-18 12:58:50|317.46|314.56|317.44|314.54|317.46|314.56|317.34|314.44|20
1645189140000|2022-02-18 12:59:00|317.42|314.52|317.5|314.6|317.58|314.68|317.42|314.52|16
1645189150000|2022-02-18 12:59:10|317.49|314.59|317.48|314.58|317.52|314.62|317.44|314.54|6
1645189160000|2022-02-18 12:59:20|317.5|314.6|317.48|314.58|317.5|314.6|317.48|314.58|2
1645189170000|2022-02-18 12:59:30|317.49|314.59|317.49|314.59|317.52|314.62|317.47|314.57|5
1645189180000|2022-02-18 12:59:40|317.51|314.61|317.43|314.53|317.53|314.63|317.43|314.53|10
1645189190000|2022-02-18 12:59:50|317.34|314.44|317.51|314.61|317.61|314.71|317.34|314.44|14
1645189200000|2022-02-18 13:00:00|317.49|314.59|317.65|314.75|317.66|314.76|317.45|314.55|28
1645189210000|2022-02-18 13:00:10|317.64|314.74|317.63|314.73|317.75|314.85|317.62|314.72|23
1645189220000|2022-02-18 13:00:20|317.62|314.72|317.55|314.65|317.65|314.75|317.52|314.62|23
1645189230000|2022-02-18 13:00:30|317.54|314.64|317.61|314.71|317.69|314.79|317.54|314.64|10
1645189240000|2022-02-18 13:00:40|317.6|314.7|317.59|314.69|317.6|314.7|317.58|314.68|6
1645189250000|2022-02-18 13:00:50|317.58|314.68|317.58|314.68|317.59|314.69|317.58|314.68|7
1645189260000|2022-02-18 13:01:00|317.59|314.69|317.6|314.7|317.68|314.78|317.57|314.67|14
1645189270000|2022-02-18 13:01:10|317.62|314.72|317.6|314.7|317.62|314.72|317.6|314.7|3
1645189280000|2022-02-18 13:01:20|317.61|314.71|317.57|314.67|317.61|314.71|317.57|314.67|11
1645189290000|2022-02-18 13:01:30|317.62|314.72|317.49|314.59|317.62|314.72|317.46|314.56|14
1645189300000|2022-02-18 13:01:40|317.5|314.6|317.5|314.6|317.6|314.7|317.48|314.58|23
1645189310000|2022-02-18 13:01:50|317.48|314.58|317.55|314.65|317.55|314.65|317.48|314.58|6
1645189320000|2022-02-18 13:02:00|317.5|314.6|317.6|314.7|317.6|314.7|317.48|314.58|19
1645189330000|2022-02-18 13:02:10|317.59|314.69|317.57|314.67|317.59|314.69|317.55|314.65|10
1645189340000|2022-02-18 13:02:20|317.56|314.66|317.65|314.75|317.68|314.78|317.56|314.66|22
1645189350000|2022-02-18 13:02:30|317.64|314.74|317.63|314.73|317.7|314.8|317.63|314.73|10
1645189360000|2022-02-18 13:02:40|317.64|314.74|317.65|314.75|317.65|314.75|317.64|314.74|6
1645189370000|2022-02-18 13:02:50|317.64|314.74|317.64|314.74|317.64|314.74|317.64|314.74|1
1645189380000|2022-02-18 13:03:00|317.72|314.82|317.73|314.83|317.78|314.88|317.7|314.8|20
1645189390000|2022-02-18 13:03:10|317.72|314.82|317.62|314.72|317.72|314.82|317.57|314.67|15
1645189400000|2022-02-18 13:03:20|317.61|314.71|317.58|314.68|317.64|314.74|317.56|314.66|15
1645189410000|2022-02-18 13:03:30|317.57|314.67|317.45|314.55|317.58|314.68|317.42|314.52|18
1645189420000|2022-02-18 13:03:40|317.46|314.56|317.45|314.55|317.46|314.56|317.42|314.52|7
1645189430000|2022-02-18 13:03:50|317.46|314.56|317.41|314.51|317.46|314.56|317.4|314.5|13
1645189440000|2022-02-18 13:04:00|317.4|314.5|317.37|314.47|317.44|314.54|317.35|314.45|16
1645189450000|2022-02-18 13:04:10|317.36|314.46|317.34|314.44|317.41|314.51|317.34|314.44|18
1645189460000|2022-02-18 13:04:20|317.36|314.46|317.45|314.55|317.45|314.55|317.29|314.39|18
1645189470000|2022-02-18 13:04:30|317.44|314.54|317.44|314.54|317.44|314.54|317.42|314.52|5
1645189480000|2022-02-18 13:04:40|317.43|314.53|317.4|314.5|317.46|314.56|317.4|314.5|16
1645189490000|2022-02-18 13:04:50|317.39|314.49|317.45|314.55|317.48|314.58|317.38|314.48|14
1645189500000|2022-02-18 13:05:00|317.46|314.56|317.49|314.59|317.52|314.62|317.46|314.56|4
1645189510000|2022-02-18 13:05:10|317.48|314.58|317.5|314.6|317.58|314.68|317.47|314.57|10
1645189520000|2022-02-18 13:05:20|317.54|314.64|317.42|314.52|317.56|314.66|317.42|314.52|18
1645189530000|2022-02-18 13:05:30|317.43|314.53|317.45|314.55|317.45|314.55|317.34|314.44|19
1645189540000|2022-02-18 13:05:40|317.46|314.56|317.41|314.51|317.46|314.56|317.39|314.49|6
1645189560000|2022-02-18 13:06:00|317.4|314.5|317.41|314.51|317.48|314.58|317.37|314.47|15
1645189570000|2022-02-18 13:06:10|317.39|314.49|317.56|314.66|317.61|314.71|317.39|314.49|31
1645189580000|2022-02-18 13:06:20|317.55|314.65|317.59|314.69|317.6|314.7|317.47|314.57|19
1645189590000|2022-02-18 13:06:30|317.6|314.7|317.62|314.72|317.65|314.75|317.6|314.7|6
1645189600000|2022-02-18 13:06:40|317.61|314.71|317.62|314.72|317.62|314.72|317.61|314.71|2
1645189610000|2022-02-18 13:06:50|317.61|314.71|317.63|314.73|317.63|314.73|317.61|314.71|8
1645189620000|2022-02-18 13:07:00|317.64|314.74|317.74|314.84|317.75|314.85|317.64|314.74|15
1645189630000|2022-02-18 13:07:10|317.73|314.83|317.75|314.85|317.77|314.87|317.7|314.8|10
1645189640000|2022-02-18 13:07:20|317.85|314.95|317.74|314.84|317.85|314.95|317.68|314.78|16
1645189650000|2022-02-18 13:07:30|317.73|314.83|317.71|314.81|317.77|314.87|317.7|314.8|10
1645189660000|2022-02-18 13:07:40|317.7|314.8|317.7|314.8|317.71|314.81|317.7|314.8|7
1645189670000|2022-02-18 13:07:50|317.71|314.81|317.71|314.81|317.71|314.81|317.7|314.8|3
1645189680000|2022-02-18 13:08:00|317.75|314.85|317.75|314.85|317.89|314.99|317.72|314.82|22
1645189690000|2022-02-18 13:08:10|317.74|314.84|317.78|314.88|317.8|314.9|317.74|314.84|10
1645189700000|2022-02-18 13:08:20|317.72|314.82|317.8|314.9|317.89|314.99|317.72|314.82|19
1645189710000|2022-02-18 13:08:30|317.79|314.89|318.06|315.16|318.08|315.18|317.79|314.89|27
1645189720000|2022-02-18 13:08:40|318.02|315.12|318.69|315.79|318.69|315.79|318|315.1|25
1645189730000|2022-02-18 13:08:50|318.65|315.75|318.52|315.62|318.78|315.88|318.49|315.59|28
1645189740000|2022-02-18 13:09:00|318.51|315.61|318.34|315.44|318.51|315.61|318.24|315.34|23
1645189750000|2022-02-18 13:09:10|318.28|315.38|318.29|315.39|318.33|315.43|318.21|315.31|23
1645189760000|2022-02-18 13:09:20|318.28|315.38|318.14|315.24|318.3|315.4|318.1|315.2|27
1645189770000|2022-02-18 13:09:30|318.13|315.23|317.85|314.95|318.13|315.23|317.74|314.84|29
1645189780000|2022-02-18 13:09:40|317.86|314.96|317.87|314.97|317.88|314.98|317.79|314.89|27
1645189790000|2022-02-18 13:09:50|317.85|314.95|317.6|314.7|317.92|315.02|317.58|314.68|32
1645189800000|2022-02-18 13:10:00|317.59|314.69|317.31|314.41|317.59|314.69|317.26|314.36|31
1645189810000|2022-02-18 13:10:10|317.32|314.42|317.06|314.16|317.32|314.42|316.98|314.08|31
1645189820000|2022-02-18 13:10:20|316.96|314.06|316.76|313.86|316.97|314.07|316.71|313.81|30
1645189830000|2022-02-18 13:10:30|316.73|313.83|316.98|314.08|316.98|314.08|316.72|313.82|19
1645189840000|2022-02-18 13:10:40|316.97|314.07|316.72|313.82|316.97|314.07|316.72|313.82|29
1645189850000|2022-02-18 13:10:50|316.73|313.83|316.91|314.01|316.92|314.02|316.67|313.77|28
1645189860000|2022-02-18 13:11:00|316.89|313.99|316.74|313.84|316.89|313.99|316.67|313.77|22
1645189870000|2022-02-18 13:11:10|316.75|313.85|316.84|313.94|316.9|314|316.73|313.83|23
1645189880000|2022-02-18 13:11:20|316.83|313.93|316.87|313.97|316.91|314.01|316.83|313.93|21
1645189890000|2022-02-18 13:11:30|316.82|313.92|316.92|314.02|316.93|314.03|316.81|313.91|22
1645189900000|2022-02-18 13:11:40|316.9|314|317.37|314.47|317.37|314.47|316.9|314|32
1645189910000|2022-02-18 13:11:50|317.38|314.48|317.48|314.58|317.57|314.67|317.38|314.48|26
1645189920000|2022-02-18 13:12:00|317.49|314.59|317.35|314.45|317.5|314.6|317.27|314.37|27
1645189930000|2022-02-18 13:12:10|317.36|314.46|317.5|314.6|317.58|314.68|317.36|314.46|30
1645189940000|2022-02-18 13:12:20|317.51|314.61|317.63|314.73|317.71|314.81|317.51|314.61|19
1645189950000|2022-02-18 13:12:30|317.57|314.67|317.74|314.84|317.77|314.87|317.47|314.57|26
1645189960000|2022-02-18 13:12:40|317.7|314.8|317.58|314.68|317.77|314.87|317.58|314.68|24
1645189970000|2022-02-18 13:12:50|317.63|314.73|317.89|314.99|317.89|314.99|317.63|314.73|25
1645189980000|2022-02-18 13:13:00|317.91|315.01|318.13|315.23|318.18|315.28|317.9|315|24
1645189990000|2022-02-18 13:13:10|318.16|315.26|318.17|315.27|318.36|315.46|318.1|315.2|22
1645190000000|2022-02-18 13:13:20|318.19|315.29|317.94|315.04|318.35|315.45|317.94|315.04|29
1645190010000|2022-02-18 13:13:30|317.95|315.05|317.71|314.81|317.95|315.05|317.66|314.76|27
1645190020000|2022-02-18 13:13:40|317.73|314.83|317.71|314.81|317.84|314.94|317.67|314.77|33
1645190030000|2022-02-18 13:13:50|317.74|314.84|317.71|314.81|317.78|314.88|317.66|314.76|31
1645190040000|2022-02-18 13:14:00|317.75|314.85|317.46|314.56|317.75|314.85|317.46|314.56|21
1645190050000|2022-02-18 13:14:10|317.49|314.59|317.44|314.54|317.53|314.63|317.44|314.54|16
1645190060000|2022-02-18 13:14:20|317.45|314.55|317.5|314.6|317.55|314.65|317.44|314.54|22
1645190070000|2022-02-18 13:14:30|317.53|314.63|317.44|314.54|317.53|314.63|317.41|314.51|17
1645190080000|2022-02-18 13:14:40|317.43|314.53|317.32|314.42|317.47|314.57|317.32|314.42|19
1645190090000|2022-02-18 13:14:50|317.33|314.43|317.12|314.22|317.33|314.43|317.1|314.2|23
1645190100000|2022-02-18 13:15:00|317.16|314.26|317.02|314.12|317.2|314.3|317|314.1|32
1645190110000|2022-02-18 13:15:10|316.99|314.09|317.08|314.18|317.08|314.18|316.92|314.02|30
1645190120000|2022-02-18 13:15:20|317.07|314.17|317|314.1|317.12|314.22|316.96|314.06|28
1645190130000|2022-02-18 13:15:30|316.99|314.09|317.01|314.11|317.06|314.16|316.97|314.07|22
1645190140000|2022-02-18 13:15:40|317.02|314.12|316.95|314.05|317.04|314.14|316.88|313.98|34
1645190150000|2022-02-18 13:15:50|316.97|314.07|316.92|314.02|316.99|314.09|316.92|314.02|13
1645190160000|2022-02-18 13:16:00|316.94|314.04|317.03|314.13|317.04|314.14|316.94|314.04|18
1645190170000|2022-02-18 13:16:10|317.02|314.12|316.99|314.09|317.03|314.13|316.98|314.08|15
1645190180000|2022-02-18 13:16:20|317.01|314.11|317|314.1|317.03|314.13|317|314.1|14
1645190190000|2022-02-18 13:16:30|317.04|314.14|317.02|314.12|317.04|314.14|316.98|314.08|16
1645190200000|2022-02-18 13:16:40|317.04|314.14|317.11|314.21|317.12|314.22|317|314.1|21
1645190210000|2022-02-18 13:16:50|317.1|314.2|317.08|314.18|317.12|314.22|317.07|314.17|18
1645190220000|2022-02-18 13:17:00|317.09|314.19|317.12|314.22|317.17|314.27|317.08|314.18|17
1645190230000|2022-02-18 13:17:10|317.13|314.23|317.09|314.19|317.15|314.25|317.04|314.14|19
1645190240000|2022-02-18 13:17:20|317.08|314.18|317.1|314.2|317.12|314.22|317.08|314.18|13
1645190250000|2022-02-18 13:17:30|317.11|314.21|317.23|314.33|317.23|314.33|317.05|314.15|24
1645190260000|2022-02-18 13:17:40|317.24|314.34|317.29|314.39|317.29|314.39|317.18|314.28|32
1645190270000|2022-02-18 13:17:50|317.32|314.42|317.28|314.38|317.33|314.43|317.26|314.36|24
1645190280000|2022-02-18 13:18:00|317.29|314.39|317.3|314.4|317.37|314.47|317.29|314.39|23
1645190290000|2022-02-18 13:18:10|317.34|314.44|317.45|314.55|317.47|314.57|317.34|314.44|21
1645190300000|2022-02-18 13:18:20|317.41|314.51|317.35|314.45|317.41|314.51|317.34|314.44|13
1645190310000|2022-02-18 13:18:30|317.37|314.47|317.45|314.55|317.47|314.57|317.37|314.47|25
1645190320000|2022-02-18 13:18:40|317.49|314.59|317.69|314.79|317.69|314.79|317.47|314.57|26
1645190330000|2022-02-18 13:18:50|317.64|314.74|317.76|314.86|317.81|314.91|317.63|314.73|30
1645190340000|2022-02-18 13:19:00|317.77|314.87|317.99|315.09|318.03|315.13|317.74|314.84|28
1645190350000|2022-02-18 13:19:10|317.97|315.07|317.9|315|318.02|315.12|317.89|314.99|23
1645190360000|2022-02-18 13:19:20|317.87|314.97|317.91|315.01|317.93|315.03|317.86|314.96|27
1645190370000|2022-02-18 13:19:30|317.92|315.02|317.85|314.95|317.94|315.04|317.84|314.94|24
1645190380000|2022-02-18 13:19:40|317.86|314.96|317.85|314.95|317.88|314.98|317.83|314.93|17
1645190390000|2022-02-18 13:19:50|317.84|314.94|317.9|315|317.9|315|317.84|314.94|23
1645190400000|2022-02-18 13:20:00|317.89|314.99|317.65|314.75|317.9|315|317.64|314.74|30
1645190410000|2022-02-18 13:20:10|317.64|314.74|317.74|314.84|317.76|314.86|317.64|314.74|27
1645190420000|2022-02-18 13:20:20|317.75|314.85|317.87|314.97|317.93|315.03|317.7|314.8|28
1645190430000|2022-02-18 13:20:30|317.83|314.93|317.85|314.95|317.96|315.06|317.82|314.92|27
1645190440000|2022-02-18 13:20:40|317.88|314.98|317.85|314.95|317.88|314.98|317.81|314.91|22
1645190450000|2022-02-18 13:20:50|317.83|314.93|317.92|315.02|317.97|315.07|317.83|314.93|21
1645190460000|2022-02-18 13:21:00|317.89|314.99|317.81|314.91|317.92|315.02|317.78|314.88|17
1645190470000|2022-02-18 13:21:10|317.8|314.9|317.78|314.88|317.85|314.95|317.76|314.86|17
1645190480000|2022-02-18 13:21:20|317.79|314.89|317.8|314.9|317.84|314.94|317.79|314.89|14
1645190490000|2022-02-18 13:21:30|317.81|314.91|317.86|314.96|317.93|315.03|317.8|314.9|19
1645190500000|2022-02-18 13:21:40|317.87|314.97|317.87|314.97|317.9|315|317.86|314.96|14
1645190510000|2022-02-18 13:21:50|317.89|314.99|317.93|315.03|317.95|315.05|317.86|314.96|17
1645190520000|2022-02-18 13:22:00|317.87|314.97|317.9|315|317.91|315.01|317.85|314.95|19
1645190530000|2022-02-18 13:22:10|317.91|315.01|317.83|314.93|317.95|315.05|317.8|314.9|21
1645190540000|2022-02-18 13:22:20|317.84|314.94|317.84|314.94|317.86|314.96|317.81|314.91|14
1645190550000|2022-02-18 13:22:30|317.85|314.95|317.85|314.95|317.86|314.96|317.82|314.92|11
1645190560000|2022-02-18 13:22:40|317.86|314.96|317.86|314.96|317.9|315|317.85|314.95|13
1645190570000|2022-02-18 13:22:50|317.87|314.97|317.86|314.96|317.87|314.97|317.85|314.95|6
1645190580000|2022-02-18 13:23:00|317.88|314.98|317.91|315.01|317.91|315.01|317.85|314.95|22
1645190590000|2022-02-18 13:23:10|317.89|314.99|317.79|314.89|317.89|314.99|317.77|314.87|21
1645190600000|2022-02-18 13:23:20|317.78|314.88|317.81|314.91|317.82|314.92|317.77|314.87|10
1645190610000|2022-02-18 13:23:30|317.76|314.86|317.79|314.89|317.82|314.92|317.75|314.85|19
1645190620000|2022-02-18 13:23:40|317.8|314.9|317.74|314.84|317.8|314.9|317.74|314.84|13
1645190630000|2022-02-18 13:23:50|317.76|314.86|317.75|314.85|317.77|314.87|317.73|314.83|20
1645190640000|2022-02-18 13:24:00|317.74|314.84|317.75|314.85|317.77|314.87|317.73|314.83|14
1645190650000|2022-02-18 13:24:10|317.74|314.84|317.61|314.71|317.76|314.86|317.59|314.69|15
1645190660000|2022-02-18 13:24:20|317.59|314.69|317.61|314.71|317.65|314.75|317.59|314.69|11
1645190670000|2022-02-18 13:24:30|317.6|314.7|317.64|314.74|317.64|314.74|317.6|314.7|11
1645190680000|2022-02-18 13:24:40|317.62|314.72|317.64|314.74|317.68|314.78|317.55|314.65|18
1645190690000|2022-02-18 13:24:50|317.65|314.75|317.66|314.76|317.66|314.76|317.64|314.74|8
1645190700000|2022-02-18 13:25:00|317.64|314.74|317.63|314.73|317.65|314.75|317.51|314.61|20
1645190710000|2022-02-18 13:25:10|317.64|314.74|317.6|314.7|317.67|314.77|317.59|314.69|20
1645190720000|2022-02-18 13:25:20|317.62|314.72|317.68|314.78|317.69|314.79|317.62|314.72|14
1645190730000|2022-02-18 13:25:30|317.67|314.77|317.53|314.63|317.7|314.8|317.5|314.6|19
1645190740000|2022-02-18 13:25:40|317.54|314.64|317.52|314.62|317.56|314.66|317.52|314.62|12
1645190750000|2022-02-18 13:25:50|317.53|314.63|317.48|314.58|317.56|314.66|317.46|314.56|15
1645190760000|2022-02-18 13:26:00|317.47|314.57|317.33|314.43|317.52|314.62|317.32|314.42|21
1645190770000|2022-02-18 13:26:10|317.34|314.44|317.13|314.23|317.34|314.44|317.11|314.21|19
1645190780000|2022-02-18 13:26:20|317.14|314.24|317.31|314.41|317.34|314.44|317.1|314.2|29
1645190790000|2022-02-18 13:26:30|317.37|314.47|317.3|314.4|317.37|314.47|317.29|314.39|25
1645190800000|2022-02-18 13:26:40|317.29|314.39|316.97|314.07|317.31|314.41|316.87|313.97|25
1645190810000|2022-02-18 13:26:50|316.92|314.02|316.85|313.95|316.92|314.02|316.83|313.93|25
1645190820000|2022-02-18 13:27:00|316.83|313.93|316.89|313.99|316.92|314.02|316.65|313.75|26
1645190830000|2022-02-18 13:27:10|316.9|314|316.86|313.96|316.94|314.04|316.79|313.89|24
1645190840000|2022-02-18 13:27:20|316.87|313.97|316.85|313.95|316.92|314.02|316.82|313.92|23
1645190850000|2022-02-18 13:27:30|316.86|313.96|316.99|314.09|317.02|314.12|316.83|313.93|26
1645190860000|2022-02-18 13:27:40|316.98|314.08|316.94|314.04|317.09|314.19|316.94|314.04|28
1645190870000|2022-02-18 13:27:50|316.95|314.05|316.98|314.08|317.01|314.11|316.94|314.04|19
1645190880000|2022-02-18 13:28:00|316.97|314.07|316.94|314.04|316.97|314.07|316.81|313.91|25
1645190890000|2022-02-18 13:28:10|316.95|314.05|316.98|314.08|317|314.1|316.93|314.03|22
1645190900000|2022-02-18 13:28:20|316.97|314.07|316.97|314.07|317.02|314.12|316.96|314.06|19
1645190910000|2022-02-18 13:28:30|316.98|314.08|317.02|314.12|317.03|314.13|316.97|314.07|21
1645190920000|2022-02-18 13:28:40|317.05|314.15|317.11|314.21|317.14|314.24|317.01|314.11|21
1645190930000|2022-02-18 13:28:50|317.08|314.18|316.96|314.06|317.09|314.19|316.93|314.03|23
1645190940000|2022-02-18 13:29:00|316.97|314.07|316.95|314.05|316.99|314.09|316.93|314.03|11
1645190950000|2022-02-18 13:29:10|316.96|314.06|316.95|314.05|316.97|314.07|316.93|314.03|13
1645190960000|2022-02-18 13:29:20|316.94|314.04|316.94|314.04|316.95|314.05|316.9|314|14
1645190970000|2022-02-18 13:29:30|316.91|314.01|316.99|314.09|317.02|314.12|316.9|314|17
1645190980000|2022-02-18 13:29:40|317|314.1|316.98|314.08|317.01|314.11|316.95|314.05|10
1645190990000|2022-02-18 13:29:50|316.97|314.07|316.9|314|316.99|314.09|316.9|314|20
1645191000000|2022-02-18 13:30:00|316.85|313.95|316.63|313.73|316.85|313.95|316.63|313.73|21
1645191010000|2022-02-18 13:30:10|316.65|313.75|316.76|313.86|316.78|313.88|316.64|313.74|21
1645191020000|2022-02-18 13:30:20|316.78|313.88|316.82|313.92|316.85|313.95|316.75|313.85|23
1645191030000|2022-02-18 13:30:30|316.81|313.91|316.67|313.77|316.88|313.98|316.67|313.77|22
1645191040000|2022-02-18 13:30:40|316.66|313.76|316.77|313.87|316.77|313.87|316.58|313.68|30
1645191050000|2022-02-18 13:30:50|316.82|313.92|316.76|313.86|316.84|313.94|316.76|313.86|20
1645191060000|2022-02-18 13:31:00|316.78|313.88|316.57|313.67|316.79|313.89|316.57|313.67|13
1645191070000|2022-02-18 13:31:10|316.6|313.7|316.61|313.71|316.63|313.73|316.59|313.69|13
1645191080000|2022-02-18 13:31:20|316.59|313.69|316.48|313.58|316.61|313.71|316.48|313.58|14
1645191090000|2022-02-18 13:31:30|316.47|313.57|316.52|313.62|316.6|313.7|316.45|313.55|24
1645191100000|2022-02-18 13:31:40|316.53|313.63|316.42|313.52|316.55|313.65|316.36|313.46|15
1645191110000|2022-02-18 13:31:50|316.43|313.53|316.44|313.54|316.45|313.55|316.4|313.5|25
1645191120000|2022-02-18 13:32:00|316.43|313.53|316.42|313.52|316.45|313.55|316.4|313.5|21
1645191130000|2022-02-18 13:32:10|316.41|313.51|316.27|313.37|316.45|313.55|316.27|313.37|27
1645191140000|2022-02-18 13:32:20|316.29|313.39|316.4|313.5|316.44|313.54|316.28|313.38|23
1645191150000|2022-02-18 13:32:30|316.41|313.51|316.19|313.29|316.45|313.55|316.19|313.29|23
1645191160000|2022-02-18 13:32:40|316.2|313.3|315.65|312.75|316.2|313.3|315.51|312.61|19
1645191170000|2022-02-18 13:32:50|315.67|312.77|315.52|312.62|315.67|312.77|315.41|312.51|31
1645191180000|2022-02-18 13:33:00|315.51|312.61|315.42|312.52|315.6|312.7|315.4|312.5|24
1645191190000|2022-02-18 13:33:10|315.41|312.51|315.26|312.36|315.41|312.51|315.24|312.34|25
1645191200000|2022-02-18 13:33:20|315.28|312.38|315.45|312.55|315.53|312.63|315.26|312.36|36
1645191210000|2022-02-18 13:33:30|315.44|312.54|315.41|312.51|315.51|312.61|315.41|312.51|25
1645191220000|2022-02-18 13:33:40|315.4|312.5|315.54|312.64|315.58|312.68|315.38|312.48|19
1645191230000|2022-02-18 13:33:50|315.53|312.63|315.51|312.61|315.56|312.66|315.47|312.57|22
1645191240000|2022-02-18 13:34:00|315.52|312.62|315.56|312.66|315.62|312.72|315.5|312.6|17
1645191250000|2022-02-18 13:34:10|315.54|312.64|315.58|312.68|315.64|312.74|315.54|312.64|28
1645191260000|2022-02-18 13:34:20|315.59|312.69|315.83|312.93|315.88|312.98|315.58|312.68|27
1645191270000|2022-02-18 13:34:30|315.84|312.94|315.79|312.89|315.85|312.95|315.76|312.86|26
1645191280000|2022-02-18 13:34:40|315.76|312.86|315.79|312.89|315.79|312.89|315.72|312.82|11
1645191290000|2022-02-18 13:34:50|315.81|312.91|315.79|312.89|315.87|312.97|315.76|312.86|28
1645191300000|2022-02-18 13:35:00|315.78|312.88|315.78|312.88|315.81|312.91|315.75|312.85|32
1645191310000|2022-02-18 13:35:10|315.77|312.87|315.87|312.97|315.88|312.98|315.72|312.82|24
1645191320000|2022-02-18 13:35:20|315.85|312.95|315.83|312.93|315.87|312.97|315.81|312.91|19
1645191330000|2022-02-18 13:35:30|315.82|312.92|315.91|313.01|315.95|313.05|315.81|312.91|25
1645191340000|2022-02-18 13:35:40|315.93|313.03|315.98|313.08|315.98|313.08|315.89|312.99|13
1645191350000|2022-02-18 13:35:50|315.95|313.05|315.96|313.06|315.97|313.07|315.91|313.01|12
1645191360000|2022-02-18 13:36:00|315.97|313.07|315.8|312.9|315.97|313.07|315.73|312.83|26
1645191370000|2022-02-18 13:36:10|315.79|312.89|315.79|312.89|315.79|312.89|315.73|312.83|20
1645191380000|2022-02-18 13:36:20|315.8|312.9|315.83|312.93|315.83|312.93|315.75|312.85|24
1645191390000|2022-02-18 13:36:30|315.84|312.94|315.91|313.01|315.91|313.01|315.81|312.91|15
1645191400000|2022-02-18 13:36:40|315.93|313.03|315.9|313|315.93|313.03|315.89|312.99|14
1645191410000|2022-02-18 13:36:50|315.91|313.01|315.87|312.97|315.93|313.03|315.8|312.9|25
1645191420000|2022-02-18 13:37:00|315.88|312.98|315.82|312.92|315.91|313.01|315.81|312.91|23
1645191430000|2022-02-18 13:37:10|315.86|312.96|315.86|312.96|315.87|312.97|315.82|312.92|14
1645191440000|2022-02-18 13:37:20|315.85|312.95|315.89|312.99|315.94|313.04|315.85|312.95|22
1645191450000|2022-02-18 13:37:30|315.9|313|315.91|313.01|315.95|313.05|315.9|313|14
1645191460000|2022-02-18 13:37:40|315.86|312.96|316|313.1|316.12|313.22|315.86|312.96|21
1645191470000|2022-02-18 13:37:50|316.05|313.15|316.12|313.22|316.15|313.25|316.04|313.14|26
1645191480000|2022-02-18 13:38:00|316.11|313.21|316.25|313.35|316.28|313.38|316.08|313.18|27
1645191490000|2022-02-18 13:38:10|316.24|313.34|316.25|313.35|316.29|313.39|316.24|313.34|19
1645191500000|2022-02-18 13:38:20|316.27|313.37|316.31|313.41|316.37|313.47|316.25|313.35|23
1645191510000|2022-02-18 13:38:30|316.32|313.42|316.29|313.39|316.33|313.43|316.22|313.32|24
1645191520000|2022-02-18 13:38:40|316.28|313.38|316.29|313.39|316.33|313.43|316.26|313.36|27
1645191530000|2022-02-18 13:38:50|316.28|313.38|316.33|313.43|316.35|313.45|316.26|313.36|14
1645191540000|2022-02-18 13:39:00|316.34|313.44|316.47|313.57|316.48|313.58|316.34|313.44|20
1645191550000|2022-02-18 13:39:10|316.45|313.55|316.62|313.72|316.62|313.72|316.45|313.55|18
1645191560000|2022-02-18 13:39:20|316.64|313.74|316.78|313.88|316.83|313.93|316.64|313.74|17
1645191570000|2022-02-18 13:39:30|316.81|313.91|316.94|314.04|316.98|314.08|316.81|313.91|17
1645191580000|2022-02-18 13:39:40|316.97|314.07|317.08|314.18|317.22|314.32|316.91|314.01|16
1645191590000|2022-02-18 13:39:50|317.17|314.27|317.21|314.31|317.27|314.37|317.08|314.18|25
1645191600000|2022-02-18 13:40:00|317.2|314.3|317.31|314.41|317.31|314.41|317.13|314.23|21
1645191610000|2022-02-18 13:40:10|317.29|314.39|317.34|314.44|317.37|314.47|317.29|314.39|16
1645191620000|2022-02-18 13:40:20|317.3|314.4|317.3|314.4|317.36|314.46|317.29|314.39|24
1645191630000|2022-02-18 13:40:30|317.28|314.38|317.15|314.25|317.28|314.38|317.09|314.19|32
1645191640000|2022-02-18 13:40:40|317.16|314.26|317.26|314.36|317.26|314.36|317.13|314.23|26
1645191650000|2022-02-18 13:40:50|317.27|314.37|317.21|314.31|317.27|314.37|317.16|314.26|28
1645191660000|2022-02-18 13:41:00|317.19|314.29|317.19|314.29|317.36|314.46|317.18|314.28|32
1645191670000|2022-02-18 13:41:10|317.18|314.28|317.29|314.39|317.32|314.42|317.16|314.26|31
1645191680000|2022-02-18 13:41:20|317.34|314.44|317.28|314.38|317.35|314.45|317.25|314.35|20
1645191690000|2022-02-18 13:41:30|317.27|314.37|317.33|314.43|317.34|314.44|317.25|314.35|21
1645191700000|2022-02-18 13:41:40|317.3|314.4|317.27|314.37|317.31|314.41|317.26|314.36|9
1645191710000|2022-02-18 13:41:50|317.29|314.39|317.3|314.4|317.32|314.42|317.29|314.39|9
1645191720000|2022-02-18 13:42:00|317.28|314.38|317.21|314.31|317.32|314.42|317.19|314.29|11
1645191730000|2022-02-18 13:42:10|317.22|314.32|317.17|314.27|317.22|314.32|317.16|314.26|22
1645191740000|2022-02-18 13:42:20|317.19|314.29|317.29|314.39|317.29|314.39|317.17|314.27|21
1645191750000|2022-02-18 13:42:30|317.32|314.42|317.27|314.37|317.32|314.42|317.24|314.34|16
1645191760000|2022-02-18 13:42:40|317.31|314.41|317.38|314.48|317.38|314.48|317.28|314.38|9
1645191770000|2022-02-18 13:42:50|317.37|314.47|317.36|314.46|317.37|314.47|317.35|314.45|4
1645191780000|2022-02-18 13:43:00|317.37|314.47|317.36|314.46|317.37|314.47|317.36|314.46|8
1645191790000|2022-02-18 13:43:10|317.37|314.47|317.34|314.44|317.37|314.47|317.33|314.43|6
1645191800000|2022-02-18 13:43:20|317.33|314.43|317.33|314.43|317.34|314.44|317.32|314.42|6
1645191820000|2022-02-18 13:43:40|317.34|314.44|317.31|314.41|317.34|314.44|317.3|314.4|7
1645191830000|2022-02-18 13:43:50|317.35|314.45|317.36|314.46|317.36|314.46|317.29|314.39|16
1645191840000|2022-02-18 13:44:00|317.35|314.45|317.4|314.5|317.46|314.56|317.34|314.44|21
1645191850000|2022-02-18 13:44:10|317.39|314.49|317.37|314.47|317.43|314.53|317.29|314.39|19
1645191860000|2022-02-18 13:44:20|317.39|314.49|317.53|314.63|317.53|314.63|317.36|314.46|22
1645191870000|2022-02-18 13:44:30|317.47|314.57|317.69|314.79|317.69|314.79|317.47|314.57|22
1645191880000|2022-02-18 13:44:40|317.67|314.77|317.63|314.73|317.67|314.77|317.63|314.73|18
1645191890000|2022-02-18 13:44:50|317.64|314.74|317.55|314.65|317.64|314.74|317.54|314.64|19
1645191900000|2022-02-18 13:45:00|317.53|314.63|317.44|314.54|317.58|314.68|317.43|314.53|20
1645191910000|2022-02-18 13:45:10|317.42|314.52|317.44|314.54|317.47|314.57|317.38|314.48|22
1645191920000|2022-02-18 13:45:20|317.43|314.53|317.4|314.5|317.46|314.56|317.37|314.47|16
1645191930000|2022-02-18 13:45:30|317.42|314.52|317.37|314.47|317.45|314.55|317.37|314.47|16
1645191940000|2022-02-18 13:45:40|317.4|314.5|317.43|314.53|317.43|314.53|317.39|314.49|9
1645191950000|2022-02-18 13:45:50|317.42|314.52|317.44|314.54|317.44|314.54|317.4|314.5|15
1645191960000|2022-02-18 13:46:00|317.45|314.55|317.42|314.52|317.46|314.56|317.39|314.49|15
1645191970000|2022-02-18 13:46:10|317.41|314.51|317.53|314.63|317.56|314.66|317.41|314.51|15
1645191980000|2022-02-18 13:46:20|317.47|314.57|317.49|314.59|317.52|314.62|317.46|314.56|10
1645191990000|2022-02-18 13:46:30|317.48|314.58|317.48|314.58|317.48|314.58|317.43|314.53|12
1645192000000|2022-02-18 13:46:40|317.47|314.57|317.37|314.47|317.47|314.57|317.36|314.46|16
1645192010000|2022-02-18 13:46:50|317.36|314.46|317.38|314.48|317.4|314.5|317.36|314.46|13
1645192020000|2022-02-18 13:47:00|317.39|314.49|317.4|314.5|317.42|314.52|317.38|314.48|14
1645192030000|2022-02-18 13:47:10|317.38|314.48|317.39|314.49|317.45|314.55|317.37|314.47|14
1645192040000|2022-02-18 13:47:20|317.41|314.51|317.46|314.56|317.46|314.56|317.38|314.48|11
1645192050000|2022-02-18 13:47:30|317.44|314.54|317.39|314.49|317.44|314.54|317.37|314.47|16
1645192060000|2022-02-18 13:47:40|317.4|314.5|317.38|314.48|317.41|314.51|317.37|314.47|9
1645192070000|2022-02-18 13:47:50|317.39|314.49|317.4|314.5|317.42|314.52|317.37|314.47|14
1645192080000|2022-02-18 13:48:00|317.39|314.49|317.37|314.47|317.39|314.49|317.32|314.42|20
1645192090000|2022-02-18 13:48:10|317.36|314.46|317.37|314.47|317.37|314.47|317.32|314.42|15
1645192100000|2022-02-18 13:48:20|317.34|314.44|317.37|314.47|317.37|314.47|317.31|314.41|13
1645192110000|2022-02-18 13:48:30|317.4|314.5|317.4|314.5|317.44|314.54|317.36|314.46|21
1645192120000|2022-02-18 13:48:40|317.41|314.51|317.41|314.51|317.42|314.52|317.4|314.5|6
1645192130000|2022-02-18 13:48:50|317.4|314.5|317.33|314.43|317.4|314.5|317.28|314.38|22
1645192140000|2022-02-18 13:49:00|317.34|314.44|317.38|314.48|317.38|314.48|317.34|314.44|11
1645192150000|2022-02-18 13:49:10|317.35|314.45|317.31|314.41|317.36|314.46|317.29|314.39|14
1645192160000|2022-02-18 13:49:20|317.3|314.4|317.32|314.42|317.32|314.42|317.27|314.37|17
1645192170000|2022-02-18 13:49:30|317.33|314.43|317.33|314.43|317.33|314.43|317.32|314.42|5
1645192180000|2022-02-18 13:49:40|317.34|314.44|317.45|314.55|317.45|314.55|317.33|314.43|18
1645192190000|2022-02-18 13:49:50|317.44|314.54|317.5|314.6|317.54|314.64|317.44|314.54|18
1645192200000|2022-02-18 13:50:00|317.46|314.56|317.56|314.66|317.56|314.66|317.44|314.54|18
1645192210000|2022-02-18 13:50:10|317.54|314.64|317.47|314.57|317.56|314.66|317.44|314.54|29
1645192220000|2022-02-18 13:50:20|317.48|314.58|317.52|314.62|317.54|314.64|317.45|314.55|23
1645192230000|2022-02-18 13:50:30|317.53|314.63|317.52|314.62|317.53|314.63|317.43|314.53|13
1645192240000|2022-02-18 13:50:40|317.48|314.58|317.49|314.59|317.54|314.64|317.43|314.53|21
1645192250000|2022-02-18 13:50:50|317.5|314.6|317.45|314.55|317.5|314.6|317.44|314.54|22
1645192260000|2022-02-18 13:51:00|317.46|314.56|317.45|314.55|317.46|314.56|317.39|314.49|12
1645192270000|2022-02-18 13:51:10|317.44|314.54|317.38|314.48|317.44|314.54|317.35|314.45|14
1645192280000|2022-02-18 13:51:20|317.37|314.47|317.21|314.31|317.37|314.47|317.21|314.31|23
1645192290000|2022-02-18 13:51:30|317.22|314.32|317.18|314.28|317.22|314.32|317.15|314.25|17
1645192300000|2022-02-18 13:51:40|317.15|314.25|317.15|314.25|317.19|314.29|317.12|314.22|18
1645192310000|2022-02-18 13:51:50|317.17|314.27|317.16|314.26|317.18|314.28|317.14|314.24|18
1645192320000|2022-02-18 13:52:00|317.17|314.27|317.16|314.26|317.17|314.27|317.16|314.26|6
1645192330000|2022-02-18 13:52:10|317.13|314.23|317.03|314.13|317.14|314.24|317.01|314.11|17
1645192340000|2022-02-18 13:52:20|317.02|314.12|316.97|314.07|317.03|314.13|316.97|314.07|14
1645192350000|2022-02-18 13:52:30|316.98|314.08|317.02|314.12|317.02|314.12|316.96|314.06|15
1645192360000|2022-02-18 13:52:40|317.03|314.13|317.19|314.29|317.27|314.37|317.02|314.12|26
1645192370000|2022-02-18 13:52:50|317.2|314.3|317.14|314.24|317.26|314.36|317.11|314.21|25
1645192380000|2022-02-18 13:53:00|317.15|314.25|317.33|314.43|317.34|314.44|317.15|314.25|21
1645192390000|2022-02-18 13:53:10|317.37|314.47|317.31|314.41|317.42|314.52|317.24|314.34|28
1645192400000|2022-02-18 13:53:20|317.32|314.42|317.45|314.55|317.49|314.59|317.29|314.39|26
1645192410000|2022-02-18 13:53:30|317.43|314.53|317.61|314.71|317.61|314.71|317.42|314.52|22
1645192420000|2022-02-18 13:53:40|317.59|314.69|317.48|314.58|317.6|314.7|317.46|314.56|19
1645192430000|2022-02-18 13:53:50|317.5|314.6|317.43|314.53|317.5|314.6|317.42|314.52|20
1645192440000|2022-02-18 13:54:00|317.42|314.52|317.43|314.53|317.45|314.55|317.39|314.49|12
1645192450000|2022-02-18 13:54:10|317.4|314.5|317.42|314.52|317.44|314.54|317.39|314.49|18
1645192460000|2022-02-18 13:54:20|317.43|314.53|317.41|314.51|317.43|314.53|317.39|314.49|12
1645192470000|2022-02-18 13:54:30|317.43|314.53|317.48|314.58|317.51|314.61|317.43|314.53|20
1645192480000|2022-02-18 13:54:40|317.45|314.55|317.58|314.68|317.65|314.75|317.45|314.55|17
1645192490000|2022-02-18 13:54:50|317.63|314.73|317.63|314.73|317.65|314.75|317.58|314.68|18
1645192500000|2022-02-18 13:55:00|317.62|314.72|317.7|314.8|317.73|314.83|317.59|314.69|18
1645192510000|2022-02-18 13:55:10|317.71|314.81|317.72|314.82|317.73|314.83|317.65|314.75|13
1645192520000|2022-02-18 13:55:20|317.7|314.8|317.86|314.96|317.86|314.96|317.7|314.8|18
1645192530000|2022-02-18 13:55:30|317.89|314.99|318.03|315.13|318.03|315.13|317.86|314.96|18
1645192540000|2022-02-18 13:55:40|318.04|315.14|318.04|315.14|318.04|315.14|318|315.1|17
1645192550000|2022-02-18 13:55:50|317.99|315.09|317.94|315.04|318.01|315.11|317.85|314.95|21
1645192560000|2022-02-18 13:56:00|317.93|315.03|317.92|315.02|317.93|315.03|317.86|314.96|20
1645192570000|2022-02-18 13:56:10|317.91|315.01|317.78|314.88|317.92|315.02|317.77|314.87|23
1645192580000|2022-02-18 13:56:20|317.75|314.85|317.72|314.82|317.76|314.86|317.72|314.82|17
1645192590000|2022-02-18 13:56:30|317.75|314.85|317.68|314.78|317.75|314.85|317.61|314.71|22
1645192600000|2022-02-18 13:56:40|317.65|314.75|317.52|314.62|317.68|314.78|317.5|314.6|26
1645192610000|2022-02-18 13:56:50|317.53|314.63|317.6|314.7|317.69|314.79|317.53|314.63|28
1645192620000|2022-02-18 13:57:00|317.59|314.69|317.58|314.68|317.62|314.72|317.54|314.64|18
1645192630000|2022-02-18 13:57:10|317.59|314.69|317.54|314.64|317.7|314.8|317.54|314.64|29
1645192640000|2022-02-18 13:57:20|317.55|314.65|317.54|314.64|317.58|314.68|317.54|314.64|14
1645192650000|2022-02-18 13:57:30|317.53|314.63|317.56|314.66|317.57|314.67|317.51|314.61|14
1645192660000|2022-02-18 13:57:40|317.55|314.65|317.49|314.59|317.57|314.67|317.47|314.57|23
1645192670000|2022-02-18 13:57:50|317.5|314.6|317.51|314.61|317.54|314.64|317.49|314.59|17
1645192680000|2022-02-18 13:58:00|317.53|314.63|317.51|314.61|317.57|314.67|317.49|314.59|15
1645192690000|2022-02-18 13:58:10|317.52|314.62|317.56|314.66|317.56|314.66|317.51|314.61|13
1645192700000|2022-02-18 13:58:20|317.55|314.65|317.63|314.73|317.63|314.73|317.52|314.62|16
1645192710000|2022-02-18 13:58:30|317.61|314.71|317.56|314.66|317.64|314.74|317.56|314.66|21
1645192720000|2022-02-18 13:58:40|317.58|314.68|317.53|314.63|317.61|314.71|317.53|314.63|10
1645192730000|2022-02-18 13:58:50|317.56|314.66|317.55|314.65|317.56|314.66|317.54|314.64|10
1645192740000|2022-02-18 13:59:00|317.56|314.66|317.64|314.74|317.66|314.76|317.56|314.66|16
1645192750000|2022-02-18 13:59:10|317.67|314.77|317.56|314.66|317.68|314.78|317.54|314.64|21
1645192760000|2022-02-18 13:59:20|317.54|314.64|317.59|314.69|317.59|314.69|317.53|314.63|7
1645192770000|2022-02-18 13:59:30|317.63|314.73|317.63|314.73|317.65|314.75|317.57|314.67|14
1645192780000|2022-02-18 13:59:40|317.62|314.72|317.65|314.75|317.66|314.76|317.61|314.71|12
1645192790000|2022-02-18 13:59:50|317.64|314.74|317.59|314.69|317.67|314.77|317.59|314.69|12
1645192800000|2022-02-18 14:00:00|317.61|314.71|317.51|314.61|317.64|314.74|317.51|314.61|10
1645192810000|2022-02-18 14:00:10|317.53|314.63|317.64|314.74|317.64|314.74|317.51|314.61|17
1645192820000|2022-02-18 14:00:20|317.62|314.72|317.83|314.93|317.83|314.93|317.62|314.72|21
1645192830000|2022-02-18 14:00:30|317.8|314.9|317.85|314.95|317.87|314.97|317.77|314.87|18
1645192840000|2022-02-18 14:00:40|317.86|314.96|317.86|314.96|317.9|315|317.79|314.89|15
1645192850000|2022-02-18 14:00:50|317.85|314.95|318.13|315.23|318.18|315.28|317.82|314.92|24
1645192860000|2022-02-18 14:01:00|318.14|315.24|318.09|315.19|318.2|315.3|318.09|315.19|30
1645192870000|2022-02-18 14:01:10|318.08|315.18|318.04|315.14|318.08|315.18|318|315.1|12
1645192880000|2022-02-18 14:01:20|318.03|315.13|317.95|315.05|318.03|315.13|317.91|315.01|19
1645192890000|2022-02-18 14:01:30|317.93|315.03|318.12|315.22|318.18|315.28|317.93|315.03|18
1645192900000|2022-02-18 14:01:40|318.16|315.26|317.96|315.06|318.17|315.27|317.95|315.05|26
1645192910000|2022-02-18 14:01:50|317.97|315.07|318.14|315.24|318.14|315.24|317.95|315.05|25
1645192920000|2022-02-18 14:02:00|318.16|315.26|318.03|315.13|318.17|315.27|317.95|315.05|30
1645192930000|2022-02-18 14:02:10|318.07|315.17|318.07|315.17|318.07|315.17|318.04|315.14|10
1645192940000|2022-02-18 14:02:20|318.04|315.14|318.07|315.17|318.08|315.18|318.04|315.14|10
1645192950000|2022-02-18 14:02:30|318.04|315.14|318.14|315.24|318.14|315.24|318.04|315.14|17
1645192960000|2022-02-18 14:02:40|318.13|315.23|318.16|315.26|318.16|315.26|318.1|315.2|18
1645192970000|2022-02-18 14:02:50|318.17|315.27|318.17|315.27|318.18|315.28|318.13|315.23|15
1645192980000|2022-02-18 14:03:00|318.12|315.22|318.17|315.27|318.18|315.28|318.11|315.21|12
1645192990000|2022-02-18 14:03:10|318.11|315.21|318.15|315.25|318.17|315.27|318.11|315.21|19
1645193000000|2022-02-18 14:03:20|318.16|315.26|318.18|315.28|318.25|315.35|318.13|315.23|17
1645193010000|2022-02-18 14:03:30|318.24|315.34|318.29|315.39|318.33|315.43|318.24|315.34|24
1645193020000|2022-02-18 14:03:40|318.31|315.41|318.28|315.38|318.32|315.42|318.28|315.38|15
1645193030000|2022-02-18 14:03:50|318.29|315.39|318.29|315.39|318.31|315.41|318.27|315.37|19
1645193040000|2022-02-18 14:04:00|318.3|315.4|318.36|315.46|318.41|315.51|318.3|315.4|20
1645193050000|2022-02-18 14:04:10|318.42|315.52|318.38|315.48|318.42|315.52|318.34|315.44|27
1645193060000|2022-02-18 14:04:20|318.35|315.45|318.36|315.46|318.39|315.49|318.3|315.4|16
1645193070000|2022-02-18 14:04:30|318.37|315.47|318.38|315.48|318.39|315.49|318.36|315.46|19
1645193080000|2022-02-18 14:04:40|318.39|315.49|318.37|315.47|318.45|315.55|318.34|315.44|21
1645193090000|2022-02-18 14:04:50|318.38|315.48|318.35|315.45|318.39|315.49|318.34|315.44|16
1645193100000|2022-02-18 14:05:00|318.36|315.46|318.39|315.49|318.39|315.49|318.33|315.43|23
1645193110000|2022-02-18 14:05:10|318.4|315.5|318.35|315.45|318.44|315.54|318.35|315.45|15
1645193120000|2022-02-18 14:05:20|318.37|315.47|318.26|315.36|318.43|315.53|318.26|315.36|30
1645193130000|2022-02-18 14:05:30|318.27|315.37|318.28|315.38|318.3|315.4|318.2|315.3|23
1645193140000|2022-02-18 14:05:40|318.31|315.41|318.31|315.41|318.32|315.42|318.27|315.37|17
1645193150000|2022-02-18 14:05:50|318.28|315.38|318.32|315.42|318.32|315.42|318.27|315.37|18
1645193160000|2022-02-18 14:06:00|318.31|315.41|318.3|315.4|318.31|315.41|318.27|315.37|15
1645193170000|2022-02-18 14:06:10|318.29|315.39|318.31|315.41|318.31|315.41|318.28|315.38|9
1645193180000|2022-02-18 14:06:20|318.3|315.4|318.31|315.41|318.32|315.42|318.28|315.38|9
1645193190000|2022-02-18 14:06:30|318.32|315.42|318.23|315.33|318.33|315.43|318.21|315.31|18
1645193200000|2022-02-18 14:06:40|318.26|315.36|318.29|315.39|318.29|315.39|318.23|315.33|13
1645193210000|2022-02-18 14:06:50|318.28|315.38|318.27|315.37|318.29|315.39|318.26|315.36|11
1645193220000|2022-02-18 14:07:00|318.26|315.36|318.29|315.39|318.33|315.43|318.25|315.35|15
1645193230000|2022-02-18 14:07:10|318.28|315.38|318.45|315.55|318.5|315.6|318.28|315.38|12
1645193240000|2022-02-18 14:07:20|318.46|315.56|318.51|315.61|318.52|315.62|318.44|315.54|15
1645193250000|2022-02-18 14:07:30|318.52|315.62|318.32|315.42|318.55|315.65|318.32|315.42|22
1645193260000|2022-02-18 14:07:40|318.33|315.43|318.29|315.39|318.33|315.43|318.28|315.38|11
1645193270000|2022-02-18 14:07:50|318.28|315.38|318.27|315.37|318.3|315.4|318.25|315.35|18
1645193280000|2022-02-18 14:08:00|318.26|315.36|318.28|315.38|318.29|315.39|318.26|315.36|12
1645193290000|2022-02-18 14:08:10|318.29|315.39|318.32|315.42|318.63|315.73|318.29|315.39|25
1645193300000|2022-02-18 14:08:20|318.33|315.43|318.44|315.54|318.46|315.56|318.3|315.4|25
1645193310000|2022-02-18 14:08:30|318.43|315.53|318.49|315.59|318.53|315.63|318.43|315.53|20
1645193320000|2022-02-18 14:08:40|318.5|315.6|318.44|315.54|318.5|315.6|318.44|315.54|15
1645193330000|2022-02-18 14:08:50|318.46|315.56|318.47|315.57|318.49|315.59|318.44|315.54|12
1645193340000|2022-02-18 14:09:00|318.48|315.58|318.54|315.64|318.55|315.65|318.47|315.57|22
1645193350000|2022-02-18 14:09:10|318.55|315.65|318.52|315.62|318.55|315.65|318.5|315.6|15
1645193360000|2022-02-18 14:09:20|318.51|315.61|318.68|315.78|318.7|315.8|318.51|315.61|20
1645193370000|2022-02-18 14:09:30|318.69|315.79|318.68|315.78|318.72|315.82|318.66|315.76|20
1645193380000|2022-02-18 14:09:40|318.7|315.8|318.75|315.85|318.75|315.85|318.64|315.74|21
1645193390000|2022-02-18 14:09:50|318.71|315.81|318.52|315.62|318.71|315.81|318.52|315.62|25
1645193400000|2022-02-18 14:10:00|318.5|315.6|318.45|315.55|318.5|315.6|318.27|315.37|30
1645193410000|2022-02-18 14:10:10|318.46|315.56|318.27|315.37|318.46|315.56|318.27|315.37|27
1645193420000|2022-02-18 14:10:20|318.24|315.34|318.02|315.12|318.24|315.34|318.01|315.11|23
1645193430000|2022-02-18 14:10:30|318.01|315.11|317.87|314.97|318.02|315.12|317.83|314.93|18
1645193440000|2022-02-18 14:10:40|317.88|314.98|317.97|315.07|317.98|315.08|317.88|314.98|17
1645193450000|2022-02-18 14:10:50|317.94|315.04|317.89|314.99|317.98|315.08|317.87|314.97|15
1645193460000|2022-02-18 14:11:00|317.88|314.98|317.62|314.72|317.88|314.98|317.61|314.71|21
1645193470000|2022-02-18 14:11:10|317.61|314.71|317.62|314.72|317.65|314.75|317.56|314.66|23
1645193480000|2022-02-18 14:11:20|317.63|314.73|317.71|314.81|317.77|314.87|317.63|314.73|25
1645193490000|2022-02-18 14:11:30|317.7|314.8|317.56|314.66|317.77|314.87|317.55|314.65|21
1645193500000|2022-02-18 14:11:40|317.54|314.64|317.58|314.68|317.58|314.68|317.52|314.62|17
1645193510000|2022-02-18 14:11:50|317.57|314.67|317.68|314.78|317.68|314.78|317.53|314.63|22
1645193520000|2022-02-18 14:12:00|317.67|314.77|317.65|314.75|317.7|314.8|317.63|314.73|13
1645193530000|2022-02-18 14:12:10|317.68|314.78|317.64|314.74|317.68|314.78|317.61|314.71|17
1645193540000|2022-02-18 14:12:20|317.65|314.75|317.51|314.61|317.77|314.87|317.5|314.6|24
1645193550000|2022-02-18 14:12:30|317.54|314.64|317.48|314.58|317.54|314.64|317.46|314.56|20
1645193560000|2022-02-18 14:12:40|317.49|314.59|317.48|314.58|317.49|314.59|317.45|314.55|18
1645193570000|2022-02-18 14:12:50|317.47|314.57|317.49|314.59|317.5|314.6|317.46|314.56|21
1645193580000|2022-02-18 14:13:00|317.48|314.58|317.55|314.65|317.59|314.69|317.47|314.57|13
1645193590000|2022-02-18 14:13:10|317.54|314.64|317.55|314.65|317.55|314.65|317.52|314.62|15
1645193600000|2022-02-18 14:13:20|317.53|314.63|317.62|314.72|317.62|314.72|317.53|314.63|24
1645193610000|2022-02-18 14:13:30|317.61|314.71|317.58|314.68|317.62|314.72|317.52|314.62|23
1645193620000|2022-02-18 14:13:40|317.59|314.69|317.5|314.6|317.63|314.73|317.49|314.59|20
1645193630000|2022-02-18 14:13:50|317.54|314.64|317.53|314.63|317.54|314.64|317.5|314.6|19
1645193640000|2022-02-18 14:14:00|317.47|314.57|317.54|314.64|317.54|314.64|317.47|314.57|16
1645193650000|2022-02-18 14:14:10|317.5|314.6|317.32|314.42|317.57|314.67|317.29|314.39|29
1645193660000|2022-02-18 14:14:20|317.31|314.41|317.18|314.28|317.31|314.41|317.17|314.27|23
1645193670000|2022-02-18 14:14:30|317.17|314.27|317.12|314.22|317.18|314.28|317.12|314.22|10
1645193680000|2022-02-18 14:14:40|317.11|314.21|317.12|314.22|317.13|314.23|317.1|314.2|14
1645193690000|2022-02-18 14:14:50|317.13|314.23|317.1|314.2|317.13|314.23|317.06|314.16|7
1645193700000|2022-02-18 14:15:00|317.07|314.17|317.08|314.18|317.08|314.18|317.06|314.16|12
1645193710000|2022-02-18 14:15:10|317.07|314.17|317.1|314.2|317.11|314.21|317.07|314.17|12
1645193720000|2022-02-18 14:15:20|317.09|314.19|317.08|314.18|317.1|314.2|317.08|314.18|5
1645193730000|2022-02-18 14:15:30|317.07|314.17|317.08|314.18|317.13|314.23|317.07|314.17|14
1645193740000|2022-02-18 14:15:40|317.09|314.19|316.98|314.08|317.09|314.19|316.95|314.05|21
1645193750000|2022-02-18 14:15:50|317.01|314.11|317.08|314.18|317.08|314.18|316.96|314.06|22
1645193760000|2022-02-18 14:16:00|317.07|314.17|317.15|314.25|317.15|314.25|317.03|314.13|21
1645193770000|2022-02-18 14:16:10|317.12|314.22|317.12|314.22|317.18|314.28|317.11|314.21|17
1645193780000|2022-02-18 14:16:20|317.14|314.24|317.24|314.34|317.24|314.34|317.11|314.21|17
1645193790000|2022-02-18 14:16:30|317.22|314.32|317.3|314.4|317.3|314.4|317.22|314.32|19
1645193800000|2022-02-18 14:16:40|317.29|314.39|317.31|314.41|317.32|314.42|317.27|314.37|8
1645193810000|2022-02-18 14:16:50|317.32|314.42|317.33|314.43|317.37|314.47|317.29|314.39|16
1645193820000|2022-02-18 14:17:00|317.34|314.44|317.14|314.24|317.36|314.46|317.14|314.24|17
1645193830000|2022-02-18 14:17:10|317.19|314.29|317.09|314.19|317.19|314.29|317.09|314.19|15
1645193840000|2022-02-18 14:17:20|317.12|314.22|317.17|314.27|317.17|314.27|317.1|314.2|12
1645193850000|2022-02-18 14:17:30|317.11|314.21|317.16|314.26|317.18|314.28|317.11|314.21|12
1645193860000|2022-02-18 14:17:40|317.15|314.25|316.94|314.04|317.15|314.25|316.87|313.97|26
1645193870000|2022-02-18 14:17:50|316.89|313.99|316.76|313.86|316.92|314.02|316.76|313.86|20
1645193880000|2022-02-18 14:18:00|316.71|313.81|316.7|313.8|316.72|313.82|316.63|313.73|24
1645193890000|2022-02-18 14:18:10|316.63|313.73|316.68|313.78|316.7|313.8|316.59|313.69|15
1645193900000|2022-02-18 14:18:20|316.63|313.73|316.78|313.88|316.82|313.92|316.62|313.72|25
1645193910000|2022-02-18 14:18:30|316.72|313.82|316.68|313.78|316.72|313.82|316.68|313.78|13
1645193920000|2022-02-18 14:18:40|316.69|313.79|316.63|313.73|316.69|313.79|316.63|313.73|7
1645193930000|2022-02-18 14:18:50|316.62|313.72|316.42|313.52|316.64|313.74|316.42|313.52|16
1645193940000|2022-02-18 14:19:00|316.43|313.53|316.5|313.6|316.5|313.6|316.37|313.47|18
1645193950000|2022-02-18 14:19:10|316.51|313.61|316.47|313.57|316.59|313.69|316.46|313.56|26
1645193960000|2022-02-18 14:19:20|316.48|313.58|316.22|313.32|316.49|313.59|316.22|313.32|23
1645193970000|2022-02-18 14:19:30|316.29|313.39|316.2|313.3|316.29|313.39|316.19|313.29|26
1645193980000|2022-02-18 14:19:40|316.21|313.31|316.22|313.32|316.22|313.32|316.2|313.3|8
1645193990000|2022-02-18 14:19:50|316.21|313.31|316.1|313.2|316.24|313.34|316.05|313.15|29
1645194000000|2022-02-18 14:20:00|316.09|313.19|316.11|313.21|316.11|313.21|316.08|313.18|8
1645194010000|2022-02-18 14:20:10|316.09|313.19|316.09|313.19|316.12|313.22|316.08|313.18|12
1645194020000|2022-02-18 14:20:20|316.1|313.2|316.09|313.19|316.14|313.24|316.09|313.19|16
1645194030000|2022-02-18 14:20:30|316.08|313.18|316.07|313.17|316.09|313.19|316.04|313.14|16
1645194040000|2022-02-18 14:20:40|316.06|313.16|316.07|313.17|316.07|313.17|316.04|313.14|14
1645194050000|2022-02-18 14:20:50|316.06|313.16|315.99|313.09|316.08|313.18|315.99|313.09|9
1645194060000|2022-02-18 14:21:00|316.02|313.12|316.02|313.12|316.05|313.15|315.99|313.09|24
1645194070000|2022-02-18 14:21:10|315.98|313.08|315.93|313.03|316.03|313.13|315.92|313.02|20
1645194080000|2022-02-18 14:21:20|315.92|313.02|315.87|312.97|315.92|313.02|315.87|312.97|18
1645194090000|2022-02-18 14:21:30|315.86|312.96|315.8|312.9|315.86|312.96|315.79|312.89|9
1645194100000|2022-02-18 14:21:40|315.79|312.89|315.75|312.85|315.83|312.93|315.73|312.83|24
1645194110000|2022-02-18 14:21:50|315.77|312.87|315.76|312.86|315.82|312.92|315.74|312.84|18
1645194120000|2022-02-18 14:22:00|315.77|312.87|315.78|312.88|315.81|312.91|315.77|312.87|12
1645194130000|2022-02-18 14:22:10|315.79|312.89|315.97|313.07|316.03|313.13|315.79|312.89|19
1645194140000|2022-02-18 14:22:20|315.98|313.08|316|313.1|316.06|313.16|315.98|313.08|19
1645194150000|2022-02-18 14:22:30|316.01|313.11|315.99|313.09|316.02|313.12|315.93|313.03|17
1645194160000|2022-02-18 14:22:40|316|313.1|316.03|313.13|316.03|313.13|315.97|313.07|11
1645194170000|2022-02-18 14:22:50|316.01|313.11|316.04|313.14|316.05|313.15|316|313.1|10
1645194180000|2022-02-18 14:23:00|316.03|313.13|316.01|313.11|316.05|313.15|316.01|313.11|15
1645194190000|2022-02-18 14:23:10|316.03|313.13|316.05|313.15|316.06|313.16|316|313.1|12
1645194200000|2022-02-18 14:23:20|316.06|313.16|316.11|313.21|316.15|313.25|316.02|313.12|21
1645194210000|2022-02-18 14:23:30|316.1|313.2|316.09|313.19|316.14|313.24|316.09|313.19|13
1645194220000|2022-02-18 14:23:40|316.1|313.2|316.15|313.25|316.18|313.28|316.09|313.19|18
1645194230000|2022-02-18 14:23:50|316.13|313.23|316.08|313.18|316.17|313.27|316.06|313.16|16
1645194240000|2022-02-18 14:24:00|316.09|313.19|316.16|313.26|316.21|313.31|316.07|313.17|18
1645194250000|2022-02-18 14:24:10|316.21|313.31|316.15|313.25|316.21|313.31|316.14|313.24|16
1645194260000|2022-02-18 14:24:20|316.13|313.23|316.17|313.27|316.18|313.28|316.13|313.23|10
1645194270000|2022-02-18 14:24:30|316.19|313.29|316.22|313.32|316.23|313.33|316.17|313.27|15
1645194280000|2022-02-18 14:24:40|316.23|313.33|316.26|313.36|316.28|313.38|316.19|313.29|19
1645194290000|2022-02-18 14:24:50|316.28|313.38|316.27|313.37|316.29|313.39|316.19|313.29|17
1645194300000|2022-02-18 14:25:00|316.26|313.36|316.52|313.62|316.52|313.62|316.25|313.35|22
1645194310000|2022-02-18 14:25:10|316.49|313.59|316.75|313.85|316.79|313.89|316.49|313.59|28
1645194320000|2022-02-18 14:25:20|316.74|313.84|316.69|313.79|316.78|313.88|316.69|313.79|27
1645194330000|2022-02-18 14:25:30|316.67|313.77|316.75|313.85|316.76|313.86|316.57|313.67|27
1645194340000|2022-02-18 14:25:40|316.72|313.82|316.83|313.93|316.87|313.97|316.72|313.82|27
1645194350000|2022-02-18 14:25:50|316.85|313.95|316.76|313.86|316.9|314|316.76|313.86|21
1645194360000|2022-02-18 14:26:00|316.75|313.85|316.7|313.8|316.9|314|316.67|313.77|27
1645194370000|2022-02-18 14:26:10|316.68|313.78|316.7|313.8|316.72|313.82|316.58|313.68|20
1645194380000|2022-02-18 14:26:20|316.71|313.81|316.8|313.9|316.85|313.95|316.71|313.81|21
1645194390000|2022-02-18 14:26:30|316.81|313.91|316.74|313.84|316.82|313.92|316.74|313.84|16
1645194400000|2022-02-18 14:26:40|316.76|313.86|316.71|313.81|316.78|313.88|316.69|313.79|12
1645194410000|2022-02-18 14:26:50|316.66|313.76|316.61|313.71|316.72|313.82|316.51|313.61|24
1645194420000|2022-02-18 14:27:00|316.59|313.69|316.59|313.69|316.63|313.73|316.52|313.62|27
1645194430000|2022-02-18 14:27:10|316.58|313.68|316.56|313.66|316.63|313.73|316.51|313.61|25
1645194440000|2022-02-18 14:27:20|316.55|313.65|316.45|313.55|316.55|313.65|316.43|313.53|27
1645194450000|2022-02-18 14:27:30|316.44|313.54|316.42|313.52|316.48|313.58|316.38|313.48|28
1645194460000|2022-02-18 14:27:40|316.43|313.53|316.24|313.34|316.55|313.65|316.24|313.34|29
1645194470000|2022-02-18 14:27:50|316.14|313.24|316.35|313.45|316.42|313.52|316.14|313.24|27
1645194480000|2022-02-18 14:28:00|316.33|313.43|316.32|313.42|316.39|313.49|316.28|313.38|23
1645194490000|2022-02-18 14:28:10|316.3|313.4|316.34|313.44|316.38|313.48|316.28|313.38|27
1645194500000|2022-02-18 14:28:20|316.32|313.42|316.4|313.5|316.42|313.52|316.31|313.41|20
1645194510000|2022-02-18 14:28:30|316.44|313.54|316.42|313.52|316.47|313.57|316.39|313.49|22
1645194520000|2022-02-18 14:28:40|316.43|313.53|316.56|313.66|316.57|313.67|316.41|313.51|22
1645194530000|2022-02-18 14:28:50|316.58|313.68|316.66|313.76|316.66|313.76|316.56|313.66|24
1645194540000|2022-02-18 14:29:00|316.64|313.74|316.62|313.72|316.77|313.87|316.6|313.7|17
1645194550000|2022-02-18 14:29:10|316.61|313.71|316.6|313.7|316.66|313.76|316.59|313.69|23
1645194560000|2022-02-18 14:29:20|316.61|313.71|316.61|313.71|316.65|313.75|316.61|313.71|8
1645194570000|2022-02-18 14:29:30|316.64|313.74|316.8|313.9|316.81|313.91|316.61|313.71|23
1645194580000|2022-02-18 14:29:40|316.81|313.91|316.92|314.02|316.94|314.04|316.8|313.9|21
1645194590000|2022-02-18 14:29:50|316.9|314|316.93|314.03|317|314.1|316.86|313.96|31
1645194600000|2022-02-18 14:30:00|316.97|314.07|316.96|314.06|317.03|314.13|316.87|313.97|26
1645194610000|2022-02-18 14:30:10|316.94|314.04|316.8|313.9|316.94|314.04|316.8|313.9|29
1645194620000|2022-02-18 14:30:20|316.81|313.91|316.91|314.01|316.91|314.01|316.78|313.88|25
1645194630000|2022-02-18 14:30:30|316.92|314.02|317.11|314.21|317.14|314.24|316.92|314.02|34
1645194640000|2022-02-18 14:30:40|317.09|314.19|317.04|314.14|317.18|314.28|317.04|314.14|21
1645194650000|2022-02-18 14:30:50|317.03|314.13|317.14|314.24|317.17|314.27|317|314.1|26
1645194660000|2022-02-18 14:31:00|317.13|314.23|317.12|314.22|317.19|314.29|317.03|314.13|22
1645194670000|2022-02-18 14:31:10|317.13|314.23|317.23|314.33|317.25|314.35|317.03|314.13|26
1645194680000|2022-02-18 14:31:20|317.28|314.38|317.54|314.64|317.6|314.7|317.28|314.38|27
1645194690000|2022-02-18 14:31:30|317.55|314.65|317.73|314.83|317.73|314.83|317.51|314.61|27
1645194700000|2022-02-18 14:31:40|317.76|314.86|317.74|314.84|317.82|314.92|317.7|314.8|23
1645194710000|2022-02-18 14:31:50|317.77|314.87|317.76|314.86|317.79|314.89|317.64|314.74|21
1645194720000|2022-02-18 14:32:00|317.72|314.82|317.75|314.85|317.84|314.94|317.6|314.7|27
1645194730000|2022-02-18 14:32:10|317.67|314.77|317.77|314.87|317.83|314.93|317.67|314.77|18
1645194740000|2022-02-18 14:32:20|317.81|314.91|317.7|314.8|317.83|314.93|317.63|314.73|28
1645194750000|2022-02-18 14:32:30|317.63|314.73|317.6|314.7|317.65|314.75|317.49|314.59|23
1645194760000|2022-02-18 14:32:40|317.64|314.74|317.64|314.74|317.7|314.8|317.62|314.72|28
1645194770000|2022-02-18 14:32:50|317.66|314.76|317.52|314.62|317.69|314.79|317.51|314.61|25
1645194780000|2022-02-18 14:33:00|317.53|314.63|317.69|314.79|317.75|314.85|317.52|314.62|23
1645194790000|2022-02-18 14:33:10|317.68|314.78|317.43|314.53|317.72|314.82|317.39|314.49|23
1645194800000|2022-02-18 14:33:20|317.44|314.54|317.28|314.38|317.44|314.54|317.11|314.21|31
1645194810000|2022-02-18 14:33:30|317.27|314.37|317.14|314.24|317.33|314.43|317.12|314.22|21
1645194820000|2022-02-18 14:33:40|317.12|314.22|317.08|314.18|317.13|314.23|316.98|314.08|20
1645194830000|2022-02-18 14:33:50|317.06|314.16|316.94|314.04|317.1|314.2|316.82|313.92|31
1645194840000|2022-02-18 14:34:00|316.92|314.02|316.85|313.95|316.98|314.08|316.79|313.89|30
1645194850000|2022-02-18 14:34:10|316.81|313.91|316.41|313.51|316.81|313.91|316.41|313.51|23
1645194860000|2022-02-18 14:34:20|316.38|313.48|316.3|313.4|316.38|313.48|316.16|313.26|30
1645194870000|2022-02-18 14:34:30|316.28|313.38|315.96|313.06|316.28|313.38|315.94|313.04|27
1645194880000|2022-02-18 14:34:40|315.95|313.05|315.86|312.96|315.98|313.08|315.86|312.96|26
1645194890000|2022-02-18 14:34:50|315.85|312.95|315.89|312.99|315.99|313.09|315.84|312.94|22
1645194900000|2022-02-18 14:35:00|315.88|312.98|315.88|312.98|315.96|313.06|315.82|312.92|26
1645194910000|2022-02-18 14:35:10|315.84|312.94|315.7|312.8|315.89|312.99|315.68|312.78|25
1645194920000|2022-02-18 14:35:20|315.72|312.82|315.4|312.5|315.72|312.82|315.4|312.5|23
1645194930000|2022-02-18 14:35:30|315.38|312.48|315.26|312.36|315.51|312.61|315.26|312.36|30
1645194940000|2022-02-18 14:35:40|315.23|312.33|314.95|312.05|315.23|312.33|314.92|312.02|28
1645194950000|2022-02-18 14:35:50|314.96|312.06|314.76|311.86|314.97|312.07|314.75|311.85|32
1645194960000|2022-02-18 14:36:00|314.75|311.85|313.46|310.56|314.75|311.85|313.46|310.56|34
1645194970000|2022-02-18 14:36:10|313.47|310.57|313.3|310.4|313.68|310.78|313.29|310.39|30
1645194980000|2022-02-18 14:36:20|313.29|310.39|313.6|310.7|313.67|310.77|313.21|310.31|30
1645194990000|2022-02-18 14:36:30|313.59|310.69|313.82|310.92|313.82|310.92|313.47|310.57|26
1645195000000|2022-02-18 14:36:40|313.83|310.93|313.51|310.61|313.85|310.95|313.41|310.51|37
1645195010000|2022-02-18 14:36:50|313.53|310.63|313.66|310.76|313.81|310.91|313.53|310.63|35
1645195020000|2022-02-18 14:37:00|313.67|310.77|313.45|310.55|314.03|311.13|313.45|310.55|33
1645195030000|2022-02-18 14:37:10|313.47|310.57|313.44|310.54|313.64|310.74|313.28|310.38|33
1645195040000|2022-02-18 14:37:20|313.42|310.52|313.63|310.73|313.75|310.85|313.03|310.13|34
1645195050000|2022-02-18 14:37:30|313.62|310.72|313.51|310.61|313.78|310.88|313.46|310.56|27
1645195060000|2022-02-18 14:37:40|313.48|310.58|313.09|310.19|313.49|310.59|312.91|310.01|32
1645195070000|2022-02-18 14:37:50|313.01|310.11|313.06|310.16|313.3|310.4|312.95|310.05|35
1645195080000|2022-02-18 14:38:00|313.05|310.15|313.3|310.4|313.41|310.51|313.01|310.11|34
1645195090000|2022-02-18 14:38:10|313.32|310.42|313.67|310.77|313.67|310.77|313.26|310.36|30
1645195100000|2022-02-18 14:38:20|313.68|310.78|313.9|311|313.95|311.05|313.68|310.78|24
1645195110000|2022-02-18 14:38:30|313.91|311.01|313.67|310.77|313.91|311.01|313.52|310.62|23
1645195120000|2022-02-18 14:38:40|313.68|310.78|313.64|310.74|313.72|310.82|313.64|310.74|14
1645195130000|2022-02-18 14:38:50|313.63|310.73|313.38|310.48|313.66|310.76|313.37|310.47|24
1645195140000|2022-02-18 14:39:00|313.37|310.47|313.49|310.59|313.49|310.59|313.29|310.39|24
1645195150000|2022-02-18 14:39:10|313.48|310.58|313.51|310.61|313.53|310.63|313.48|310.58|16
1645195160000|2022-02-18 14:39:20|313.5|310.6|313.31|310.41|313.55|310.65|313.31|310.41|26
1645195170000|2022-02-18 14:39:30|313.29|310.39|313.19|310.29|313.29|310.39|312.94|310.04|31
1645195180000|2022-02-18 14:39:40|313.18|310.28|313.21|310.31|313.26|310.36|313.17|310.27|24
1645195190000|2022-02-18 14:39:50|313.2|310.3|312.92|310.02|313.22|310.32|312.92|310.02|24
1645195200000|2022-02-18 14:40:00|312.89|309.99|312.43|309.53|312.91|310.01|312.43|309.53|30
1645195210000|2022-02-18 14:40:10|312.37|309.47|312.3|309.4|312.37|309.47|312.08|309.18|30
1645195220000|2022-02-18 14:40:20|312.26|309.36|312.14|309.24|312.26|309.36|311.97|309.07|34
1645195230000|2022-02-18 14:40:30|312.16|309.26|311.73|308.83|312.16|309.26|311.69|308.79|30
1645195240000|2022-02-18 14:40:40|311.69|308.79|311.69|308.79|311.84|308.94|311.69|308.79|28
1645195250000|2022-02-18 14:40:50|311.7|308.8|311.47|308.57|311.83|308.93|311.44|308.54|32
1645195260000|2022-02-18 14:41:00|311.45|308.55|311.36|308.46|311.49|308.59|311.31|308.41|30
1645195270000|2022-02-18 14:41:10|311.37|308.47|311.41|308.51|311.58|308.68|311.25|308.35|34
1645195280000|2022-02-18 14:41:20|311.46|308.56|311.47|308.57|311.61|308.71|311.38|308.48|35
1645195290000|2022-02-18 14:41:30|311.48|308.58|311.37|308.47|311.74|308.84|311.37|308.47|34
1645195300000|2022-02-18 14:41:40|311.35|308.45|311.59|308.69|311.6|308.7|311.23|308.33|33
1645195310000|2022-02-18 14:41:50|311.63|308.73|311.71|308.81|311.73|308.83|311.62|308.72|22
1645195320000|2022-02-18 14:42:00|311.69|308.79|311.6|308.7|311.74|308.84|311.58|308.68|29
1645195330000|2022-02-18 14:42:10|311.59|308.69|311.34|308.44|311.59|308.69|311.3|308.4|34
1645195340000|2022-02-18 14:42:20|311.4|308.5|311.35|308.45|311.43|308.53|311.29|308.39|25
1645195350000|2022-02-18 14:42:30|311.37|308.47|311.24|308.34|311.37|308.47|311.15|308.25|24
1645195360000|2022-02-18 14:42:40|311.25|308.35|311.23|308.33|311.25|308.35|311.16|308.26|24
1645195370000|2022-02-18 14:42:50|311.25|308.35|310.52|307.62|311.27|308.37|310.52|307.62|33
1645195380000|2022-02-18 14:43:00|310.53|307.63|310.88|307.98|310.98|308.08|310.51|307.61|32
1645195390000|2022-02-18 14:43:10|311.09|308.19|310.98|308.08|311.33|308.43|310.94|308.04|34
1645195400000|2022-02-18 14:43:20|310.96|308.06|311.07|308.17|311.11|308.21|310.89|307.99|31
1645195410000|2022-02-18 14:43:30|311.08|308.18|310.75|307.85|311.12|308.22|310.75|307.85|30
1645195420000|2022-02-18 14:43:40|310.74|307.84|310.67|307.77|310.74|307.84|310.47|307.57|32
1645195430000|2022-02-18 14:43:50|310.68|307.78|310.81|307.91|310.83|307.93|310.66|307.76|28
1645195440000|2022-02-18 14:44:00|310.82|307.92|310.99|308.09|311.01|308.11|310.82|307.92|33
1645195450000|2022-02-18 14:44:10|311.04|308.14|310.79|307.89|311.07|308.17|310.79|307.89|26
1645195460000|2022-02-18 14:44:20|310.78|307.88|310.62|307.72|310.78|307.88|310.54|307.64|32
1645195470000|2022-02-18 14:44:30|310.61|307.71|310.62|307.72|310.67|307.77|310.54|307.64|22
1645195480000|2022-02-18 14:44:40|310.63|307.73|310.6|307.7|310.65|307.75|310.59|307.69|23
1645195490000|2022-02-18 14:44:50|310.63|307.73|310.31|307.41|310.63|307.73|310.28|307.38|26
1645195500000|2022-02-18 14:45:00|310.33|307.43|311.04|308.14|311.07|308.17|310.33|307.43|33
1645195510000|2022-02-18 14:45:10|311.02|308.12|310.52|307.62|311.02|308.12|310.52|307.62|28
1645195520000|2022-02-18 14:45:20|310.49|307.59|310.49|307.59|310.55|307.65|310.29|307.39|33
1645195530000|2022-02-18 14:45:30|310.51|307.61|310.68|307.78|310.72|307.82|310.46|307.56|25
1645195540000|2022-02-18 14:45:40|310.69|307.79|310.98|308.08|311.01|308.11|310.66|307.76|32
1645195550000|2022-02-18 14:45:50|311.02|308.12|310.95|308.05|311.08|308.18|310.89|307.99|22
1645195560000|2022-02-18 14:46:00|310.9|308|311.28|308.38|311.28|308.38|310.89|307.99|30
1645195570000|2022-02-18 14:46:10|311.29|308.39|311.37|308.47|311.4|308.5|311.16|308.26|32
1645195580000|2022-02-18 14:46:20|311.36|308.46|311.55|308.65|311.55|308.65|311.23|308.33|29
1645195590000|2022-02-18 14:46:30|311.56|308.66|311.18|308.28|311.56|308.66|311.17|308.27|27
1645195600000|2022-02-18 14:46:40|311.21|308.31|311.69|308.79|311.91|309.01|311.2|308.3|35
1645195610000|2022-02-18 14:46:50|311.75|308.85|311.73|308.83|311.8|308.9|311.71|308.81|25
1645195620000|2022-02-18 14:47:00|311.77|308.87|311.77|308.87|311.79|308.89|311.71|308.81|29
1645195630000|2022-02-18 14:47:10|311.79|308.89|311.38|308.48|311.84|308.94|311.34|308.44|32
1645195640000|2022-02-18 14:47:20|311.4|308.5|311.41|308.51|311.48|308.58|311.26|308.36|33
1645195650000|2022-02-18 14:47:30|311.42|308.52|311.46|308.56|311.52|308.62|311.29|308.39|23
1645195660000|2022-02-18 14:47:40|311.45|308.55|311.9|309|311.95|309.05|311.44|308.54|29
1645195670000|2022-02-18 14:47:50|311.95|309.05|311.96|309.06|312.01|309.11|311.87|308.97|18
1645195680000|2022-02-18 14:48:00|311.97|309.07|311.78|308.88|311.97|309.07|311.78|308.88|25
1645195690000|2022-02-18 14:48:10|311.75|308.85|311.57|308.67|311.75|308.85|311.53|308.63|24
1645195700000|2022-02-18 14:48:20|311.6|308.7|311.7|308.8|311.72|308.82|311.49|308.59|28
1645195710000|2022-02-18 14:48:30|311.68|308.78|311.8|308.9|311.84|308.94|311.57|308.67|31
1645195720000|2022-02-18 14:48:40|311.82|308.92|311.7|308.8|311.84|308.94|311.68|308.78|32
1645195730000|2022-02-18 14:48:50|311.69|308.79|311.58|308.68|311.7|308.8|311.56|308.66|23
1645195740000|2022-02-18 14:49:00|311.57|308.67|311.53|308.63|311.59|308.69|311.53|308.63|20
1645195750000|2022-02-18 14:49:10|311.54|308.64|311.48|308.58|311.56|308.66|311.44|308.54|27
1645195760000|2022-02-18 14:49:20|311.47|308.57|311.46|308.56|311.5|308.6|311.36|308.46|30
1645195770000|2022-02-18 14:49:30|311.47|308.57|311.45|308.55|311.64|308.74|311.44|308.54|28
1645195780000|2022-02-18 14:49:40|311.46|308.56|311.53|308.63|311.65|308.75|311.46|308.56|23
1645195790000|2022-02-18 14:49:50|311.54|308.64|311.53|308.63|311.55|308.65|311.46|308.56|24
1645195800000|2022-02-18 14:50:00|311.54|308.64|311.51|308.61|311.58|308.68|311.51|308.61|25
1645195810000|2022-02-18 14:50:10|311.52|308.62|311.55|308.65|311.58|308.68|311.49|308.59|21
1645195820000|2022-02-18 14:50:20|311.53|308.63|311.53|308.63|311.55|308.65|311.51|308.61|20
1645195830000|2022-02-18 14:50:30|311.51|308.61|311.64|308.74|311.74|308.84|311.51|308.61|30
1645195840000|2022-02-18 14:50:40|311.65|308.75|311.72|308.82|311.81|308.91|311.65|308.75|26
1645195850000|2022-02-18 14:50:50|311.68|308.78|312.07|309.17|312.09|309.19|311.63|308.73|30
1645195860000|2022-02-18 14:51:00|312.17|309.27|312.42|309.52|312.51|309.61|312.15|309.25|30
1645195870000|2022-02-18 14:51:10|312.46|309.56|312.42|309.52|312.46|309.56|312.3|309.4|27
1645195880000|2022-02-18 14:51:20|312.43|309.53|312.32|309.42|312.43|309.53|312.23|309.33|18
1645195890000|2022-02-18 14:51:30|312.31|309.41|312.47|309.57|312.52|309.62|312.29|309.39|19
1645195900000|2022-02-18 14:51:40|312.43|309.53|312.55|309.65|312.55|309.65|312.38|309.48|25
1645195910000|2022-02-18 14:51:50|312.56|309.66|312.53|309.63|312.64|309.74|312.5|309.6|19
1645195920000|2022-02-18 14:52:00|312.54|309.64|312.53|309.63|312.56|309.66|312.4|309.5|30
1645195930000|2022-02-18 14:52:10|312.55|309.65|312.47|309.57|312.56|309.66|312.46|309.56|21
1645195940000|2022-02-18 14:52:20|312.48|309.58|312.51|309.61|312.51|309.61|312.36|309.46|28
1645195950000|2022-02-18 14:52:30|312.52|309.62|312.73|309.83|312.8|309.9|312.49|309.59|26
1645195960000|2022-02-18 14:52:40|312.71|309.81|312.79|309.89|312.79|309.89|312.66|309.76|23
1645195970000|2022-02-18 14:52:50|312.77|309.87|312.69|309.79|312.78|309.88|312.64|309.74|28
1645195980000|2022-02-18 14:53:00|312.7|309.8|312.84|309.94|312.85|309.95|312.69|309.79|30
1645195990000|2022-02-18 14:53:10|312.89|309.99|312.99|310.09|313.15|310.25|312.85|309.95|30
1645196000000|2022-02-18 14:53:20|312.97|310.07|313.15|310.25|313.3|310.4|312.97|310.07|24
1645196010000|2022-02-18 14:53:30|313.12|310.22|312.95|310.05|313.44|310.54|312.91|310.01|32
1645196020000|2022-02-18 14:53:40|312.97|310.07|313.56|310.66|313.56|310.66|312.97|310.07|29
1645196030000|2022-02-18 14:53:50|313.59|310.69|313.58|310.68|313.71|310.81|313.58|310.68|25
1645196040000|2022-02-18 14:54:00|313.54|310.64|314.09|311.19|314.09|311.19|313.51|310.61|29
1645196050000|2022-02-18 14:54:10|314.1|311.2|314.82|311.92|314.83|311.93|314.1|311.2|33
1645196060000|2022-02-18 14:54:20|314.84|311.94|314.87|311.97|314.87|311.97|314.53|311.63|33
1645196070000|2022-02-18 14:54:30|315.06|312.16|314.81|311.91|315.24|312.34|314.68|311.78|36
1645196080000|2022-02-18 14:54:40|314.76|311.86|314.83|311.93|314.92|312.02|314.73|311.83|30
1645196090000|2022-02-18 14:54:50|314.86|311.96|314.99|312.09|315.18|312.28|314.86|311.96|28
1645196100000|2022-02-18 14:55:00|315.04|312.14|315|312.1|315.11|312.21|314.92|312.02|30
1645196110000|2022-02-18 14:55:10|315.01|312.11|314.61|311.71|315.01|312.11|314.59|311.69|33
1645196120000|2022-02-18 14:55:20|314.62|311.72|314.19|311.29|314.62|311.72|314.15|311.25|32
1645196130000|2022-02-18 14:55:30|314.2|311.3|314|311.1|314.2|311.3|313.96|311.06|29
1645196140000|2022-02-18 14:55:40|313.99|311.09|313.83|310.93|313.99|311.09|313.8|310.9|31
1645196150000|2022-02-18 14:55:50|313.88|310.98|314.35|311.45|314.52|311.62|313.8|310.9|36
1645196160000|2022-02-18 14:56:00|314.36|311.46|314.6|311.7|314.66|311.76|314.36|311.46|27
1645196170000|2022-02-18 14:56:10|314.63|311.73|315.15|312.25|315.22|312.32|314.61|311.71|36
1645196180000|2022-02-18 14:56:20|315.14|312.24|315.35|312.45|315.52|312.62|315.14|312.24|36
1645196190000|2022-02-18 14:56:30|315.34|312.44|315.24|312.34|315.44|312.54|315.24|312.34|34
1645196200000|2022-02-18 14:56:40|315.22|312.32|314.88|311.98|315.23|312.33|314.87|311.97|32
1645196210000|2022-02-18 14:56:50|314.87|311.97|314.4|311.5|314.87|311.97|314.28|311.38|34
1645196220000|2022-02-18 14:57:00|314.38|311.48|314.79|311.89|314.79|311.89|314.38|311.48|29
1645196230000|2022-02-18 14:57:10|314.82|311.92|314.7|311.8|314.87|311.97|314.64|311.74|19
1645196240000|2022-02-18 14:57:20|314.69|311.79|314.78|311.88|314.82|311.92|314.61|311.71|22
1645196250000|2022-02-18 14:57:30|314.79|311.89|314.95|312.05|315|312.1|314.75|311.85|30
1645196260000|2022-02-18 14:57:40|314.94|312.04|315.07|312.17|315.07|312.17|314.9|312|31
1645196270000|2022-02-18 14:57:50|315.09|312.19|315.37|312.47|315.4|312.5|315.08|312.18|25
1645196280000|2022-02-18 14:58:00|315.38|312.48|315.19|312.29|315.38|312.48|315.14|312.24|21
1645196290000|2022-02-18 14:58:10|315.23|312.33|315.43|312.53|315.43|312.53|315.23|312.33|24
1645196300000|2022-02-18 14:58:20|315.44|312.54|315.59|312.69|315.73|312.83|315.43|312.53|28
1645196310000|2022-02-18 14:58:30|315.65|312.75|315.5|312.6|315.65|312.75|315.5|312.6|25
1645196320000|2022-02-18 14:58:40|315.49|312.59|315.28|312.38|315.51|312.61|315.28|312.38|29
1645196330000|2022-02-18 14:58:50|315.27|312.37|315.2|312.3|315.28|312.38|315.09|312.19|25
1645196340000|2022-02-18 14:59:00|315.24|312.34|315.15|312.25|315.27|312.37|315.11|312.21|30
1645196350000|2022-02-18 14:59:10|315.14|312.24|315.19|312.29|315.36|312.46|315.07|312.17|33
1645196360000|2022-02-18 14:59:20|315.18|312.28|315.2|312.3|315.27|312.37|315.09|312.19|24
1645196370000|2022-02-18 14:59:30|315.22|312.32|315.09|312.19|315.26|312.36|315.09|312.19|27
1645196380000|2022-02-18 14:59:40|315.11|312.21|315.24|312.34|315.25|312.35|315.1|312.2|26
1645196390000|2022-02-18 14:59:50|315.25|312.35|315.48|312.58|315.49|312.59|315.22|312.32|28
1645196400000|2022-02-18 15:00:00|315.46|312.56|315.53|312.63|315.56|312.66|315.38|312.48|28
1645196410000|2022-02-18 15:00:10|315.54|312.64|316.3|313.4|316.3|313.4|315.53|312.63|33
1645196420000|2022-02-18 15:00:20|316.36|313.46|317.43|314.53|317.83|314.93|316.36|313.46|40
1645196430000|2022-02-18 15:00:30|317.42|314.52|316.91|314.01|317.46|314.56|316.91|314.01|35
1645196440000|2022-02-18 15:00:40|316.98|314.08|316.72|313.82|317.01|314.11|316.72|313.82|30
1645196450000|2022-02-18 15:00:50|316.77|313.87|316.8|313.9|316.94|314.04|316.71|313.81|36
1645196460000|2022-02-18 15:01:00|316.83|313.93|316.85|313.95|317.04|314.14|316.7|313.8|31
1645196470000|2022-02-18 15:01:10|316.89|313.99|316.93|314.03|317.13|314.23|316.87|313.97|28
1645196480000|2022-02-18 15:01:20|316.92|314.02|317|314.1|317.05|314.15|316.91|314.01|29
1645196490000|2022-02-18 15:01:30|317.01|314.11|317.18|314.28|317.21|314.31|317.01|314.11|26
1645196500000|2022-02-18 15:01:40|317.16|314.26|316.96|314.06|317.17|314.27|316.94|314.04|28
1645196510000|2022-02-18 15:01:50|316.97|314.07|316.49|313.59|317.08|314.18|316.49|313.59|33
1645196520000|2022-02-18 15:02:00|316.48|313.58|316.22|313.32|316.48|313.58|316.08|313.18|26
1645196530000|2022-02-18 15:02:10|316.24|313.34|316.19|313.29|316.26|313.36|316.01|313.11|31
1645196540000|2022-02-18 15:02:20|316.18|313.28|315.75|312.85|316.18|313.28|315.71|312.81|24
1645196550000|2022-02-18 15:02:30|315.67|312.77|315.73|312.83|316.01|313.11|315.67|312.77|36
1645196560000|2022-02-18 15:02:40|315.72|312.82|315.63|312.73|315.76|312.86|315.57|312.67|29
1645196570000|2022-02-18 15:02:50|315.64|312.74|315.57|312.67|315.69|312.79|315.57|312.67|30
1645196580000|2022-02-18 15:03:00|315.58|312.68|315.78|312.88|315.79|312.89|315.58|312.68|26
1645196590000|2022-02-18 15:03:10|315.79|312.89|315.68|312.78|315.79|312.89|315.54|312.64|28
1645196600000|2022-02-18 15:03:20|315.65|312.75|315.86|312.96|315.89|312.99|315.65|312.75|25
1645196610000|2022-02-18 15:03:30|315.78|312.88|315.54|312.64|315.8|312.9|315.5|312.6|31
1645196620000|2022-02-18 15:03:40|315.53|312.63|315.24|312.34|315.53|312.63|315.12|312.22|31
1645196630000|2022-02-18 15:03:50|315.25|312.35|315.18|312.28|315.25|312.35|315.16|312.26|24
1645196640000|2022-02-18 15:04:00|315.2|312.3|315.42|312.52|315.48|312.58|315.2|312.3|25
1645196650000|2022-02-18 15:04:10|315.41|312.51|315.48|312.58|315.5|312.6|315.33|312.43|33
1645196660000|2022-02-18 15:04:20|315.49|312.59|315.47|312.57|315.63|312.73|315.46|312.56|31
1645196670000|2022-02-18 15:04:30|315.5|312.6|315.6|312.7|315.64|312.74|315.46|312.56|22
1645196680000|2022-02-18 15:04:40|315.59|312.69|315.58|312.68|315.59|312.69|315.53|312.63|17
1645196690000|2022-02-18 15:04:50|315.54|312.64|315.56|312.66|315.62|312.72|315.47|312.57|21
1645196700000|2022-02-18 15:05:00|315.55|312.65|315.53|312.63|315.6|312.7|315.48|312.58|23
1645196710000|2022-02-18 15:05:10|315.54|312.64|315.54|312.64|315.62|312.72|315.47|312.57|23
1645196720000|2022-02-18 15:05:20|315.56|312.66|315.43|312.53|315.56|312.66|315.32|312.42|32
1645196730000|2022-02-18 15:05:30|315.44|312.54|315.2|312.3|315.45|312.55|315.2|312.3|29
1645196740000|2022-02-18 15:05:40|315.21|312.31|315|312.1|315.24|312.34|314.93|312.03|24
1645196750000|2022-02-18 15:05:50|314.98|312.08|315|312.1|315.04|312.14|314.86|311.96|28
1645196760000|2022-02-18 15:06:00|315.01|312.11|314.81|311.91|315.01|312.11|314.79|311.89|26
1645196770000|2022-02-18 15:06:10|314.8|311.9|314.7|311.8|314.8|311.9|314.68|311.78|19
1645196780000|2022-02-18 15:06:20|314.69|311.79|314.7|311.8|314.74|311.84|314.66|311.76|25
1645196790000|2022-02-18 15:06:30|314.68|311.78|314.49|311.59|314.69|311.79|314.49|311.59|28
1645196800000|2022-02-18 15:06:40|314.48|311.58|314.26|311.36|314.48|311.58|314.2|311.3|26
1645196810000|2022-02-18 15:06:50|314.25|311.35|314.18|311.28|314.27|311.37|314.1|311.2|23
1645196820000|2022-02-18 15:07:00|314.17|311.27|314.45|311.55|314.54|311.64|314.17|311.27|33
1645196830000|2022-02-18 15:07:10|314.49|311.59|314.4|311.5|314.65|311.75|314.4|311.5|31
1645196840000|2022-02-18 15:07:20|314.39|311.49|314.2|311.3|314.39|311.49|314.18|311.28|31
1645196850000|2022-02-18 15:07:30|314.21|311.31|313.81|310.91|314.21|311.31|313.81|310.91|29
1645196860000|2022-02-18 15:07:40|313.83|310.93|313.93|311.03|313.99|311.09|313.78|310.88|27
1645196870000|2022-02-18 15:07:50|313.92|311.02|314.34|311.44|314.34|311.44|313.92|311.02|31
1645196880000|2022-02-18 15:08:00|314.36|311.46|314.35|311.45|314.44|311.54|314.3|311.4|30
1645196890000|2022-02-18 15:08:10|314.34|311.44|314.56|311.66|314.61|311.71|314.34|311.44|26
1645196900000|2022-02-18 15:08:20|314.58|311.68|314.33|311.43|314.62|311.72|314.31|311.41|22
1645196910000|2022-02-18 15:08:30|314.29|311.39|314.45|311.55|314.46|311.56|314.26|311.36|21
1645196920000|2022-02-18 15:08:40|314.43|311.53|314.29|311.39|314.43|311.53|314.26|311.36|19
1645196930000|2022-02-18 15:08:50|314.28|311.38|314.3|311.4|314.37|311.47|314.25|311.35|19
1645196940000|2022-02-18 15:09:00|314.31|311.41|314.06|311.16|314.31|311.41|314.04|311.14|24
1645196950000|2022-02-18 15:09:10|314.05|311.15|313.96|311.06|314.07|311.17|313.96|311.06|26
1645196960000|2022-02-18 15:09:20|313.98|311.08|314.01|311.11|314.06|311.16|313.96|311.06|20
1645196970000|2022-02-18 15:09:30|314|311.1|313.96|311.06|314.02|311.12|313.86|310.96|29
1645196980000|2022-02-18 15:09:40|313.98|311.08|313.99|311.09|314.02|311.12|313.95|311.05|27
1645196990000|2022-02-18 15:09:50|314.01|311.11|314.25|311.35|314.25|311.35|314|311.1|23
1645197000000|2022-02-18 15:10:00|314.29|311.39|314.33|311.43|314.38|311.48|314.23|311.33|19
1645197010000|2022-02-18 15:10:10|314.29|311.39|314.1|311.2|314.3|311.4|314.07|311.17|20
1645197020000|2022-02-18 15:10:20|314.09|311.19|314.15|311.25|314.19|311.29|314.07|311.17|31
1645197030000|2022-02-18 15:10:30|314.14|311.24|314.32|311.42|314.32|311.42|314.13|311.23|32
1645197040000|2022-02-18 15:10:40|314.34|311.44|314.31|311.41|314.34|311.44|314.25|311.35|29
1645197050000|2022-02-18 15:10:50|314.32|311.42|314.18|311.28|314.38|311.48|314.18|311.28|24
1645197060000|2022-02-18 15:11:00|314.16|311.26|314.23|311.33|314.27|311.37|314.1|311.2|32
1645197070000|2022-02-18 15:11:10|314.22|311.32|314.14|311.24|314.27|311.37|314.14|311.24|20
1645197080000|2022-02-18 15:11:20|314.16|311.26|313.89|310.99|314.16|311.26|313.89|310.99|33
1645197090000|2022-02-18 15:11:30|313.88|310.98|313.89|310.99|314.14|311.24|313.77|310.87|30
1645197100000|2022-02-18 15:11:40|313.87|310.97|313.89|310.99|313.98|311.08|313.87|310.97|23
1645197110000|2022-02-18 15:11:50|313.88|310.98|313.82|310.92|313.89|310.99|313.77|310.87|22
1645197120000|2022-02-18 15:12:00|313.8|310.9|313.83|310.93|313.83|310.93|313.74|310.84|26
1645197130000|2022-02-18 15:12:10|313.82|310.92|313.89|310.99|313.9|311|313.68|310.78|29
1645197140000|2022-02-18 15:12:20|313.95|311.05|313.82|310.92|313.99|311.09|313.8|310.9|35
1645197150000|2022-02-18 15:12:30|313.81|310.91|313.97|311.07|314|311.1|313.81|310.91|28
1645197160000|2022-02-18 15:12:40|313.98|311.08|313.83|310.93|313.99|311.09|313.82|310.92|19
1645197170000|2022-02-18 15:12:50|313.84|310.94|313.82|310.92|313.89|310.99|313.76|310.86|28
1645197180000|2022-02-18 15:13:00|313.83|310.93|313.86|310.96|313.87|310.97|313.83|310.93|21
1645197190000|2022-02-18 15:13:10|313.89|310.99|314|311.1|314.01|311.11|313.88|310.98|23
1645197200000|2022-02-18 15:13:20|314.01|311.11|314.13|311.23|314.16|311.26|313.99|311.09|21
1645197210000|2022-02-18 15:13:30|314.14|311.24|314.16|311.26|314.21|311.31|314.13|311.23|28
1645197220000|2022-02-18 15:13:40|314.15|311.25|314.2|311.3|314.2|311.3|314.15|311.25|15
1645197230000|2022-02-18 15:13:50|314.18|311.28|314.4|311.5|314.4|311.5|314.18|311.28|25
1645197240000|2022-02-18 15:14:00|314.37|311.47|314.34|311.44|314.38|311.48|314.31|311.41|30
1645197250000|2022-02-18 15:14:10|314.37|311.47|314.5|311.6|314.55|311.65|314.25|311.35|32
1645197260000|2022-02-18 15:14:20|314.55|311.65|314.6|311.7|314.63|311.73|314.49|311.59|29
1645197270000|2022-02-18 15:14:30|314.58|311.68|314.49|311.59|314.59|311.69|314.46|311.56|22
1645197280000|2022-02-18 15:14:40|314.48|311.58|314.47|311.57|314.52|311.62|314.45|311.55|28
1645197290000|2022-02-18 15:14:50|314.48|311.58|314.57|311.67|314.61|311.71|314.48|311.58|23
1645197300000|2022-02-18 15:15:00|314.58|311.68|314.94|312.04|314.94|312.04|314.55|311.65|26
1645197310000|2022-02-18 15:15:10|314.93|312.03|315.25|312.35|315.46|312.56|314.93|312.03|32
1645197320000|2022-02-18 15:15:20|315.24|312.34|315.38|312.48|315.41|312.51|315.22|312.32|19
1645197330000|2022-02-18 15:15:30|315.37|312.47|315.66|312.76|315.74|312.84|315.36|312.46|30
1645197340000|2022-02-18 15:15:40|315.62|312.72|315.39|312.49|315.65|312.75|315.39|312.49|22
1645197350000|2022-02-18 15:15:50|315.4|312.5|315.3|312.4|315.41|312.51|315.27|312.37|30
1645197360000|2022-02-18 15:16:00|315.28|312.38|315.41|312.51|315.42|312.52|315.21|312.31|31
1645197370000|2022-02-18 15:16:10|315.38|312.48|315.27|312.37|315.4|312.5|315.18|312.28|32
1645197380000|2022-02-18 15:16:20|315.23|312.33|315.23|312.33|315.24|312.34|315.16|312.26|26
1645197390000|2022-02-18 15:16:30|315.24|312.34|315.09|312.19|315.24|312.34|315.03|312.13|24
1645197400000|2022-02-18 15:16:40|315.07|312.17|314.77|311.87|315.12|312.22|314.77|311.87|24
1645197410000|2022-02-18 15:16:50|314.79|311.89|314.6|311.7|314.81|311.91|314.59|311.69|28
1645197420000|2022-02-18 15:17:00|314.64|311.74|314.58|311.68|314.77|311.87|314.54|311.64|26
1645197430000|2022-02-18 15:17:10|314.57|311.67|314.58|311.68|314.64|311.74|314.55|311.65|24
1645197440000|2022-02-18 15:17:20|314.57|311.67|314.73|311.83|314.74|311.84|314.57|311.67|22
1645197450000|2022-02-18 15:17:30|314.69|311.79|314.68|311.78|314.73|311.83|314.63|311.73|21
1645197460000|2022-02-18 15:17:40|314.67|311.77|314.69|311.79|314.69|311.79|314.61|311.71|18
1645197470000|2022-02-18 15:17:50|314.68|311.78|314.74|311.84|314.78|311.88|314.66|311.76|22
1645197480000|2022-02-18 15:18:00|314.75|311.85|314.63|311.73|314.77|311.87|314.63|311.73|21
1645197490000|2022-02-18 15:18:10|314.66|311.76|314.64|311.74|314.66|311.76|314.55|311.65|27
1645197500000|2022-02-18 15:18:20|314.66|311.76|314.64|311.74|314.67|311.77|314.57|311.67|23
1645197510000|2022-02-18 15:18:30|314.57|311.67|314.55|311.65|314.65|311.75|314.54|311.64|20
1645197520000|2022-02-18 15:18:40|314.56|311.66|314.51|311.61|314.59|311.69|314.5|311.6|24
1645197530000|2022-02-18 15:18:50|314.5|311.6|314.32|311.42|314.5|311.6|314.32|311.42|20
1645197540000|2022-02-18 15:19:00|314.31|311.41|314.04|311.14|314.32|311.42|314.03|311.13|27
1645197550000|2022-02-18 15:19:10|314.05|311.15|314.1|311.2|314.1|311.2|314.01|311.11|27
1645197560000|2022-02-18 15:19:20|314.14|311.24|314.21|311.31|314.21|311.31|314.09|311.19|28
1645197570000|2022-02-18 15:19:30|314.15|311.25|314.2|311.3|314.22|311.32|314.15|311.25|27
1645197580000|2022-02-18 15:19:40|314.21|311.31|314.34|311.44|314.34|311.44|314.2|311.3|20
1645197590000|2022-02-18 15:19:50|314.32|311.42|314.34|311.44|314.35|311.45|314.28|311.38|15
1645197600000|2022-02-18 15:20:00|314.33|311.43|314.27|311.37|314.35|311.45|314.22|311.32|19
1645197610000|2022-02-18 15:20:10|314.28|311.38|314.1|311.2|314.31|311.41|314.1|311.2|25
1645197620000|2022-02-18 15:20:20|314.11|311.21|314.25|311.35|314.29|311.39|314.11|311.21|22
1645197630000|2022-02-18 15:20:30|314.28|311.38|314.35|311.45|314.36|311.46|314.26|311.36|14
1645197640000|2022-02-18 15:20:40|314.37|311.47|314.35|311.45|314.37|311.47|314.31|311.41|18
1645197650000|2022-02-18 15:20:50|314.34|311.44|314.56|311.66|314.56|311.66|314.32|311.42|21
1645197660000|2022-02-18 15:21:00|314.57|311.67|314.72|311.82|314.75|311.85|314.55|311.65|19
1645197670000|2022-02-18 15:21:10|314.67|311.77|314.59|311.69|314.67|311.77|314.49|311.59|22
1645197680000|2022-02-18 15:21:20|314.58|311.68|314.54|311.64|314.6|311.7|314.52|311.62|30
1645197690000|2022-02-18 15:21:30|314.53|311.63|314.54|311.64|314.57|311.67|314.47|311.57|23
1645197700000|2022-02-18 15:21:40|314.55|311.65|314.48|311.58|314.55|311.65|314.46|311.56|22
1645197710000|2022-02-18 15:21:50|314.45|311.55|314.3|311.4|314.5|311.6|314.3|311.4|27
1645197720000|2022-02-18 15:22:00|314.29|311.39|314.08|311.18|314.29|311.39|314.03|311.13|29
1645197730000|2022-02-18 15:22:10|314.06|311.16|314.02|311.12|314.08|311.18|313.96|311.06|28
1645197740000|2022-02-18 15:22:20|314.04|311.14|313.97|311.07|314.08|311.18|313.92|311.02|20
1645197750000|2022-02-18 15:22:30|313.99|311.09|313.92|311.02|314.03|311.13|313.9|311|27
1645197760000|2022-02-18 15:22:40|313.91|311.01|313.83|310.93|313.97|311.07|313.81|310.91|31
1645197770000|2022-02-18 15:22:50|313.8|310.9|313.76|310.86|313.83|310.93|313.66|310.76|28
1645197780000|2022-02-18 15:23:00|313.74|310.84|313.83|310.93|313.84|310.94|313.71|310.81|21
1645197790000|2022-02-18 15:23:10|313.82|310.92|313.76|310.86|313.86|310.96|313.71|310.81|22
1645197800000|2022-02-18 15:23:20|313.75|310.85|313.79|310.89|313.84|310.94|313.75|310.85|23
1645197810000|2022-02-18 15:23:30|313.8|310.9|313.87|310.97|313.87|310.97|313.75|310.85|24
1645197820000|2022-02-18 15:23:40|313.86|310.96|313.85|310.95|313.9|311|313.83|310.93|25
1645197830000|2022-02-18 15:23:50|313.87|310.97|314.05|311.15|314.05|311.15|313.87|310.97|29
1645197840000|2022-02-18 15:24:00|314.04|311.14|313.91|311.01|314.07|311.17|313.9|311|30
1645197850000|2022-02-18 15:24:10|313.89|310.99|313.74|310.84|313.89|310.99|313.73|310.83|26
1645197860000|2022-02-18 15:24:20|313.75|310.85|313.58|310.68|313.77|310.87|313.58|310.68|21
1645197870000|2022-02-18 15:24:30|313.59|310.69|313.55|310.65|313.66|310.76|313.55|310.65|19
1645197880000|2022-02-18 15:24:40|313.56|310.66|313.51|310.61|313.58|310.68|313.5|310.6|28
1645197890000|2022-02-18 15:24:50|313.52|310.62|313.54|310.64|313.57|310.67|313.51|310.61|19
1645197900000|2022-02-18 15:25:00|313.51|310.61|313.43|310.53|313.54|310.64|313.4|310.5|26
1645197910000|2022-02-18 15:25:10|313.44|310.54|313.2|310.3|313.44|310.54|313.2|310.3|23
1645197920000|2022-02-18 15:25:20|313.21|310.31|313.26|310.36|313.26|310.36|313.19|310.29|18
1645197930000|2022-02-18 15:25:30|313.28|310.38|313.13|310.23|313.28|310.38|313.13|310.23|20
1645197940000|2022-02-18 15:25:40|313.14|310.24|313.25|310.35|313.26|310.36|313.13|310.23|18
1645197950000|2022-02-18 15:25:50|313.27|310.37|313.23|310.33|313.28|310.38|313.23|310.33|16
1645197960000|2022-02-18 15:26:00|313.24|310.34|313.2|310.3|313.29|310.39|313.19|310.29|16
1645197970000|2022-02-18 15:26:10|313.19|310.29|313.03|310.13|313.23|310.33|313.03|310.13|21
1645197980000|2022-02-18 15:26:20|313.06|310.16|313.09|310.19|313.11|310.21|312.99|310.09|30
1645197990000|2022-02-18 15:26:30|313.1|310.2|313.08|310.18|313.2|310.3|313.03|310.13|29
1645198000000|2022-02-18 15:26:40|313.09|310.19|313|310.1|313.11|310.21|313|310.1|24
1645198010000|2022-02-18 15:26:50|313.02|310.12|313.12|310.22|313.12|310.22|312.97|310.07|33
1645198020000|2022-02-18 15:27:00|313.14|310.24|313.34|310.44|313.36|310.46|313.07|310.17|32
1645198030000|2022-02-18 15:27:10|313.33|310.43|313.41|310.51|313.45|310.55|313.32|310.42|23
1645198040000|2022-02-18 15:27:20|313.43|310.53|313.49|310.59|313.54|310.64|313.41|310.51|26
1645198050000|2022-02-18 15:27:30|313.51|310.61|313.37|310.47|313.51|310.61|313.3|310.4|27
1645198060000|2022-02-18 15:27:40|313.32|310.42|313.25|310.35|313.34|310.44|313.18|310.28|26
1645198070000|2022-02-18 15:27:50|313.23|310.33|313.21|310.31|313.23|310.33|313.16|310.26|23
1645198080000|2022-02-18 15:28:00|313.2|310.3|313.16|310.26|313.2|310.3|313.15|310.25|12
1645198090000|2022-02-18 15:28:10|313.17|310.27|312.9|310|313.17|310.27|312.9|310|20
1645198100000|2022-02-18 15:28:20|312.91|310.01|312.89|309.99|312.93|310.03|312.85|309.95|28
1645198110000|2022-02-18 15:28:30|312.88|309.98|312.61|309.71|312.88|309.98|312.58|309.68|27
1645198120000|2022-02-18 15:28:40|312.6|309.7|312.62|309.72|312.66|309.76|312.6|309.7|22
1645198130000|2022-02-18 15:28:50|312.63|309.73|312.77|309.87|312.77|309.87|312.62|309.72|22
1645198140000|2022-02-18 15:29:00|312.78|309.88|312.58|309.68|312.79|309.89|312.58|309.68|25
1645198150000|2022-02-18 15:29:10|312.57|309.67|312.65|309.75|312.7|309.8|312.57|309.67|27
1645198160000|2022-02-18 15:29:20|312.67|309.77|312.68|309.78|312.78|309.88|312.58|309.68|27
1645198170000|2022-02-18 15:29:30|312.74|309.84|312.95|310.05|312.95|310.05|312.74|309.84|22
1645198180000|2022-02-18 15:29:40|312.94|310.04|313.04|310.14|313.07|310.17|312.9|310|20
1645198190000|2022-02-18 15:29:50|313.05|310.15|312.99|310.09|313.07|310.17|312.92|310.02|14
1645198200000|2022-02-18 15:30:00|313|310.1|312.69|309.79|313|310.1|312.68|309.78|26
1645198210000|2022-02-18 15:30:10|312.73|309.83|312.31|309.41|312.73|309.83|312.31|309.41|28
1645198220000|2022-02-18 15:30:20|312.34|309.44|312.16|309.26|312.43|309.53|312.16|309.26|28
1645198230000|2022-02-18 15:30:30|312.15|309.25|312.1|309.2|312.26|309.36|312.09|309.19|29
1645198240000|2022-02-18 15:30:40|312.07|309.17|311.85|308.95|312.14|309.24|311.85|308.95|33
1645198250000|2022-02-18 15:30:50|311.88|308.98|311.87|308.97|311.96|309.06|311.85|308.95|24
1645198260000|2022-02-18 15:31:00|311.89|308.99|311.47|308.57|311.9|309|311.46|308.56|30
1645198270000|2022-02-18 15:31:10|311.45|308.55|311.54|308.64|311.57|308.67|311.41|308.51|33
1645198280000|2022-02-18 15:31:20|311.55|308.65|311.7|308.8|311.76|308.86|311.55|308.65|27
1645198290000|2022-02-18 15:31:30|311.72|308.82|311.8|308.9|311.83|308.93|311.72|308.82|23
1645198300000|2022-02-18 15:31:40|311.81|308.91|311.86|308.96|311.88|308.98|311.72|308.82|25
1645198310000|2022-02-18 15:31:50|311.85|308.95|311.68|308.78|311.85|308.95|311.67|308.77|23
1645198320000|2022-02-18 15:32:00|311.69|308.79|311.8|308.9|311.83|308.93|311.68|308.78|26
1645198330000|2022-02-18 15:32:10|311.81|308.91|312.06|309.16|312.08|309.18|311.8|308.9|34
1645198340000|2022-02-18 15:32:20|312.07|309.17|312.04|309.14|312.09|309.19|312.02|309.12|22
1645198350000|2022-02-18 15:32:30|311.99|309.09|311.77|308.87|312.08|309.18|311.77|308.87|28
1645198360000|2022-02-18 15:32:40|311.76|308.86|311.59|308.69|311.79|308.89|311.59|308.69|22
1645198370000|2022-02-18 15:32:50|311.49|308.59|311.16|308.26|311.49|308.59|311.16|308.26|33
1645198380000|2022-02-18 15:33:00|311.15|308.25|310.48|307.58|311.15|308.25|310.47|307.57|31
1645198390000|2022-02-18 15:33:10|310.44|307.54|310.65|307.75|310.69|307.79|310.3|307.4|36
1645198400000|2022-02-18 15:33:20|310.62|307.72|310.4|307.5|310.71|307.81|310.4|307.5|28
1645198410000|2022-02-18 15:33:30|310.36|307.46|309.89|306.99|310.65|307.75|309.88|306.98|34
1645198420000|2022-02-18 15:33:40|309.87|306.97|309.93|307.03|310|307.1|309.85|306.95|29
1645198430000|2022-02-18 15:33:50|309.92|307.02|310.07|307.17|310.11|307.21|309.88|306.98|25
1645198440000|2022-02-18 15:34:00|310.09|307.19|310.46|307.56|310.46|307.56|310.08|307.18|32
1645198450000|2022-02-18 15:34:10|310.44|307.54|310.62|307.72|310.66|307.76|310.34|307.44|28
1645198460000|2022-02-18 15:34:20|310.64|307.74|311.77|308.87|311.77|308.87|310.64|307.74|36
1645198470000|2022-02-18 15:34:30|311.64|308.74|311.52|308.62|311.65|308.75|311.45|308.55|32
1645198480000|2022-02-18 15:34:40|311.61|308.71|311.73|308.83|311.73|308.83|311.57|308.67|31
1645198490000|2022-02-18 15:34:50|311.74|308.84|311.87|308.97|311.94|309.04|311.73|308.83|29
1645198500000|2022-02-18 15:35:00|311.9|309|311.47|308.57|311.93|309.03|311.43|308.53|31
1645198510000|2022-02-18 15:35:10|311.5|308.6|311.35|308.45|311.59|308.69|311.35|308.45|26
1645198520000|2022-02-18 15:35:20|311.37|308.47|311.55|308.65|311.55|308.65|311.34|308.44|31
1645198530000|2022-02-18 15:35:30|311.56|308.66|311.66|308.76|311.83|308.93|311.56|308.66|35
1645198540000|2022-02-18 15:35:40|311.65|308.75|311.73|308.83|311.76|308.86|311.63|308.73|29
1645198550000|2022-02-18 15:35:50|311.69|308.79|310.77|307.87|311.69|308.79|310.66|307.76|38
1645198560000|2022-02-18 15:36:00|310.76|307.86|310.95|308.05|311.02|308.12|310.6|307.7|28
1645198570000|2022-02-18 15:36:10|310.92|308.02|310.53|307.63|310.92|308.02|310.53|307.63|32
1645198580000|2022-02-18 15:36:20|310.52|307.62|310.4|307.5|310.64|307.74|310.39|307.49|30
1645198590000|2022-02-18 15:36:30|310.48|307.58|310.5|307.6|310.5|307.6|310.38|307.48|27
1645198600000|2022-02-18 15:36:40|310.52|307.62|310.72|307.82|310.77|307.87|310.51|307.61|29
1645198610000|2022-02-18 15:36:50|310.71|307.81|311.09|308.19|311.1|308.2|310.68|307.78|19
1645198620000|2022-02-18 15:37:00|311.01|308.11|310.94|308.04|311.01|308.11|310.88|307.98|18
1645198630000|2022-02-18 15:37:10|310.93|308.03|310.37|307.47|310.93|308.03|310.24|307.34|27
1645198640000|2022-02-18 15:37:20|310.41|307.51|310.38|307.48|310.5|307.6|310.29|307.39|30
1645198650000|2022-02-18 15:37:30|310.36|307.46|310.24|307.34|310.39|307.49|310.06|307.16|33
1645198660000|2022-02-18 15:37:40|310.21|307.31|310.57|307.67|310.57|307.67|310.2|307.3|33
1645198670000|2022-02-18 15:37:50|310.6|307.7|310.69|307.79|310.72|307.82|310.56|307.66|35
1645198680000|2022-02-18 15:38:00|310.75|307.85|310.76|307.86|310.76|307.86|310.63|307.73|29
1645198690000|2022-02-18 15:38:10|310.77|307.87|310.98|308.08|310.99|308.09|310.77|307.87|32
1645198700000|2022-02-18 15:38:20|311.02|308.12|311.28|308.38|311.29|308.39|311.02|308.12|25
1645198710000|2022-02-18 15:38:30|311.27|308.37|311.48|308.58|311.53|308.63|311.16|308.26|24
1645198720000|2022-02-18 15:38:40|311.5|308.6|311.36|308.46|311.5|308.6|311.21|308.31|32
1645198730000|2022-02-18 15:38:50|311.33|308.43|311.87|308.97|311.87|308.97|311.33|308.43|32
1645198740000|2022-02-18 15:39:00|311.88|308.98|311.79|308.89|311.88|308.98|311.76|308.86|28
1645198750000|2022-02-18 15:39:10|311.73|308.83|311.85|308.95|311.86|308.96|311.58|308.68|27
1645198760000|2022-02-18 15:39:20|311.86|308.96|311.87|308.97|311.91|309.01|311.69|308.79|29
1645198770000|2022-02-18 15:39:30|311.9|309|311.81|308.91|311.97|309.07|311.79|308.89|30
1645198780000|2022-02-18 15:39:40|311.82|308.92|311.59|308.69|311.89|308.99|311.59|308.69|27
1645198790000|2022-02-18 15:39:50|311.6|308.7|311.34|308.44|311.63|308.73|311.32|308.42|28
1645198800000|2022-02-18 15:40:00|311.32|308.42|311.2|308.3|311.36|308.46|311.2|308.3|27
1645198810000|2022-02-18 15:40:10|311.19|308.29|311.03|308.13|311.25|308.35|311.03|308.13|30
1645198820000|2022-02-18 15:40:20|311.02|308.12|310.69|307.79|311.04|308.14|310.68|307.78|23
1645198830000|2022-02-18 15:40:30|310.68|307.78|310.21|307.31|310.69|307.79|310.06|307.16|29
1645198840000|2022-02-18 15:40:40|310.22|307.32|310.52|307.62|310.53|307.63|310.2|307.3|35
1645198850000|2022-02-18 15:40:50|310.51|307.61|310.48|307.58|310.52|307.62|310.34|307.44|31
1645198860000|2022-02-18 15:41:00|310.45|307.55|311.27|308.37|311.27|308.37|310.45|307.55|34
1645198870000|2022-02-18 15:41:10|311.29|308.39|311.49|308.59|311.49|308.59|311.27|308.37|32
1645198880000|2022-02-18 15:41:20|311.48|308.58|312.2|309.3|312.2|309.3|311.48|308.58|37
1645198890000|2022-02-18 15:41:30|312.14|309.24|311.81|308.91|312.14|309.24|311.79|308.89|28
1645198900000|2022-02-18 15:41:40|311.78|308.88|311.91|309.01|311.92|309.02|311.74|308.84|30
1645198910000|2022-02-18 15:41:50|311.92|309.02|311.81|308.91|311.95|309.05|311.78|308.88|30
1645198920000|2022-02-18 15:42:00|311.82|308.92|312.11|309.21|312.15|309.25|311.81|308.91|29
1645198930000|2022-02-18 15:42:10|312.12|309.22|312.23|309.33|312.25|309.35|311.92|309.02|29
1645198940000|2022-02-18 15:42:20|312.24|309.34|311.96|309.06|312.25|309.35|311.96|309.06|23
1645198950000|2022-02-18 15:42:30|311.93|309.03|311.73|308.83|311.93|309.03|311.53|308.63|33
1645198960000|2022-02-18 15:42:40|311.67|308.77|311.95|309.05|312.03|309.13|311.67|308.77|30
1645198970000|2022-02-18 15:42:50|311.94|309.04|311.82|308.92|312.11|309.21|311.82|308.92|32
1645198980000|2022-02-18 15:43:00|311.91|309.01|311.88|308.98|311.95|309.05|311.81|308.91|26
1645198990000|2022-02-18 15:43:10|311.89|308.99|311.95|309.05|311.98|309.08|311.82|308.92|27
1645199000000|2022-02-18 15:43:20|311.96|309.06|312.09|309.19|312.13|309.23|311.93|309.03|27
1645199010000|2022-02-18 15:43:30|312.1|309.2|311.75|308.85|312.14|309.24|311.66|308.76|29
1645199020000|2022-02-18 15:43:40|311.8|308.9|311.68|308.78|311.83|308.93|311.6|308.7|27
1645199030000|2022-02-18 15:43:50|311.67|308.77|311.58|308.68|311.75|308.85|311.57|308.67|21
1645199040000|2022-02-18 15:44:00|311.56|308.66|311.11|308.21|311.56|308.66|311.05|308.15|32
1645199050000|2022-02-18 15:44:10|311.05|308.15|311.23|308.33|311.26|308.36|311.05|308.15|33
1645199060000|2022-02-18 15:44:20|311.22|308.32|311.15|308.25|311.37|308.47|311.15|308.25|25
1645199070000|2022-02-18 15:44:30|311.14|308.24|311.16|308.26|311.16|308.26|311.12|308.22|12
1645199080000|2022-02-18 15:44:40|311.17|308.27|311.4|308.5|311.44|308.54|311.12|308.22|29
1645199090000|2022-02-18 15:44:50|311.38|308.48|311.45|308.55|311.45|308.55|311.37|308.47|23
1645199100000|2022-02-18 15:45:00|311.51|308.61|311.58|308.68|311.61|308.71|311.41|308.51|29
1645199110000|2022-02-18 15:45:10|311.57|308.67|311.42|308.52|311.59|308.69|311.42|308.52|21
1645199120000|2022-02-18 15:45:20|311.41|308.51|311.36|308.46|311.45|308.55|311.34|308.44|19
1645199130000|2022-02-18 15:45:30|311.35|308.45|311.43|308.53|311.49|308.59|311.34|308.44|23
1645199140000|2022-02-18 15:45:40|311.44|308.54|311.19|308.29|311.44|308.54|311.19|308.29|26
1645199150000|2022-02-18 15:45:50|311.21|308.31|310.94|308.04|311.22|308.32|310.88|307.98|27
1645199160000|2022-02-18 15:46:00|310.98|308.08|310.96|308.06|310.98|308.08|310.7|307.8|24
1645199170000|2022-02-18 15:46:10|310.95|308.05|311.68|308.78|311.76|308.86|310.95|308.05|37
1645199180000|2022-02-18 15:46:20|311.65|308.75|311.55|308.65|311.8|308.9|311.51|308.61|25
1645199190000|2022-02-18 15:46:30|311.53|308.63|311.69|308.79|311.7|308.8|311.52|308.62|29
1645199200000|2022-02-18 15:46:40|311.7|308.8|311.82|308.92|311.82|308.92|311.61|308.71|26
1645199210000|2022-02-18 15:46:50|311.83|308.93|311.89|308.99|311.94|309.04|311.82|308.92|24
1645199220000|2022-02-18 15:47:00|311.87|308.97|311.83|308.93|311.98|309.08|311.81|308.91|25
1645199230000|2022-02-18 15:47:10|311.82|308.92|311.7|308.8|311.84|308.94|311.69|308.79|23
1645199240000|2022-02-18 15:47:20|311.73|308.83|311.63|308.73|311.78|308.88|311.63|308.73|28
1645199250000|2022-02-18 15:47:30|311.62|308.72|311.68|308.78|311.68|308.78|311.54|308.64|24
1645199260000|2022-02-18 15:47:40|311.67|308.77|311.52|308.62|311.68|308.78|311.47|308.57|28
1645199270000|2022-02-18 15:47:50|311.5|308.6|311.5|308.6|311.58|308.68|311.49|308.59|27
1645199280000|2022-02-18 15:48:00|311.49|308.59|311.45|308.55|311.5|308.6|311.32|308.42|22
1645199290000|2022-02-18 15:48:10|311.44|308.54|311.3|308.4|311.45|308.55|311.3|308.4|27
1645199300000|2022-02-18 15:48:20|311.31|308.41|311.15|308.25|311.31|308.41|311.06|308.16|27
1645199310000|2022-02-18 15:48:30|311.12|308.22|310.96|308.06|311.2|308.3|310.96|308.06|24
1645199320000|2022-02-18 15:48:40|311|308.1|311.02|308.12|311.09|308.19|311|308.1|21
1645199330000|2022-02-18 15:48:50|311.01|308.11|311.1|308.2|311.11|308.21|310.98|308.08|25
1645199340000|2022-02-18 15:49:00|311.09|308.19|310.67|307.77|311.09|308.19|310.66|307.76|31
1645199350000|2022-02-18 15:49:10|310.69|307.79|310.48|307.58|310.72|307.82|310.48|307.58|31
1645199360000|2022-02-18 15:49:20|310.49|307.59|310.47|307.57|310.64|307.74|310.42|307.52|28
1645199370000|2022-02-18 15:49:30|310.48|307.58|309.83|306.93|310.48|307.58|309.83|306.93|32
1645199380000|2022-02-18 15:49:40|309.82|306.92|310.24|307.34|310.27|307.37|309.8|306.9|31
1645199390000|2022-02-18 15:49:50|310.22|307.32|310.61|307.71|310.62|307.72|310.22|307.32|33
1645199400000|2022-02-18 15:50:00|310.63|307.73|310.84|307.94|310.84|307.94|310.61|307.71|24
1645199410000|2022-02-18 15:50:10|310.87|307.97|310.86|307.96|310.88|307.98|310.66|307.76|29
1645199420000|2022-02-18 15:50:20|310.89|307.99|310.6|307.7|310.9|308|310.6|307.7|26
1645199430000|2022-02-18 15:50:30|310.59|307.69|310.6|307.7|310.68|307.78|310.53|307.63|23
1645199440000|2022-02-18 15:50:40|310.61|307.71|310.6|307.7|310.61|307.71|310.45|307.55|27
1645199450000|2022-02-18 15:50:50|310.58|307.68|310.51|307.61|310.6|307.7|310.51|307.61|23
1645199460000|2022-02-18 15:51:00|310.49|307.59|310.55|307.65|310.55|307.65|310.2|307.3|32
1645199470000|2022-02-18 15:51:10|310.56|307.66|310.6|307.7|310.61|307.71|310.45|307.55|30
1645199480000|2022-02-18 15:51:20|310.66|307.76|310.96|308.06|311|308.1|310.66|307.76|25
1645199490000|2022-02-18 15:51:30|310.97|308.07|310.87|307.97|310.97|308.07|310.86|307.96|25
1645199500000|2022-02-18 15:51:40|310.86|307.96|310.96|308.06|310.99|308.09|310.86|307.96|25
1645199510000|2022-02-18 15:51:50|310.97|308.07|311|308.1|311.07|308.17|310.97|308.07|25
1645199520000|2022-02-18 15:52:00|311.01|308.11|310.97|308.07|311.01|308.11|310.92|308.02|21
1645199530000|2022-02-18 15:52:10|310.96|308.06|310.85|307.95|310.96|308.06|310.8|307.9|18
1645199540000|2022-02-18 15:52:20|310.84|307.94|311.02|308.12|311.02|308.12|310.83|307.93|19
1645199550000|2022-02-18 15:52:30|311|308.1|311.04|308.14|311.04|308.14|310.98|308.08|21
1645199560000|2022-02-18 15:52:40|311.03|308.13|311.11|308.21|311.12|308.22|310.99|308.09|24
1645199570000|2022-02-18 15:52:50|311.12|308.22|311.12|308.22|311.14|308.24|311.1|308.2|19
1645199580000|2022-02-18 15:53:00|311.11|308.21|311.35|308.45|311.35|308.45|311.11|308.21|15
1645199590000|2022-02-18 15:53:10|311.37|308.47|311.44|308.54|311.6|308.7|311.36|308.46|27
1645199600000|2022-02-18 15:53:20|311.55|308.65|311.48|308.58|311.65|308.75|311.48|308.58|30
1645199610000|2022-02-18 15:53:30|311.44|308.54|311.42|308.52|311.47|308.57|311.39|308.49|24
1645199620000|2022-02-18 15:53:40|311.41|308.51|311.4|308.5|311.44|308.54|311.38|308.48|21
1645199630000|2022-02-18 15:53:50|311.39|308.49|311.35|308.45|311.44|308.54|311.35|308.45|19
1645199640000|2022-02-18 15:54:00|311.34|308.44|311.39|308.49|311.4|308.5|311.25|308.35|24
1645199650000|2022-02-18 15:54:10|311.4|308.5|311.34|308.44|311.4|308.5|311.24|308.34|21
1645199660000|2022-02-18 15:54:20|311.33|308.43|311.31|308.41|311.33|308.43|311.28|308.38|21
1645199670000|2022-02-18 15:54:30|311.3|308.4|311.31|308.41|311.33|308.43|311.21|308.31|21
1645199680000|2022-02-18 15:54:40|311.3|308.4|311.32|308.42|311.34|308.44|311.26|308.36|14
1645199690000|2022-02-18 15:54:50|311.31|308.41|311.36|308.46|311.38|308.48|311.23|308.33|23
1645199700000|2022-02-18 15:55:00|311.34|308.44|311.24|308.34|311.36|308.46|311.22|308.32|18
1645199710000|2022-02-18 15:55:10|311.22|308.32|311.31|308.41|311.35|308.45|311.21|308.31|21
1645199720000|2022-02-18 15:55:20|311.32|308.42|311.22|308.32|311.32|308.42|311.22|308.32|20
1645199730000|2022-02-18 15:55:30|311.21|308.31|311.08|308.18|311.23|308.33|311.07|308.17|20
1645199740000|2022-02-18 15:55:40|311.09|308.19|311.08|308.18|311.1|308.2|311.04|308.14|25
1645199750000|2022-02-18 15:55:50|311.1|308.2|311.02|308.12|311.1|308.2|311.02|308.12|28
1645199760000|2022-02-18 15:56:00|311.01|308.11|311.01|308.11|311.06|308.16|310.98|308.08|21
1645199770000|2022-02-18 15:56:10|311|308.1|310.9|308|311|308.1|310.89|307.99|16
1645199780000|2022-02-18 15:56:20|310.89|307.99|310.85|307.95|310.91|308.01|310.82|307.92|18
1645199790000|2022-02-18 15:56:30|310.84|307.94|310.92|308.02|310.94|308.04|310.83|307.93|24
1645199800000|2022-02-18 15:56:40|310.91|308.01|310.99|308.09|310.99|308.09|310.89|307.99|21
1645199810000|2022-02-18 15:56:50|311|308.1|311.16|308.26|311.19|308.29|311|308.1|25
1645199820000|2022-02-18 15:57:00|311.15|308.25|311.29|308.39|311.29|308.39|311.14|308.24|19
1645199830000|2022-02-18 15:57:10|311.3|308.4|311.19|308.29|311.31|308.41|311.17|308.27|22
1645199840000|2022-02-18 15:57:20|311.22|308.32|311.34|308.44|311.34|308.44|311.15|308.25|27
1645199850000|2022-02-18 15:57:30|311.35|308.45|311.09|308.19|311.36|308.46|311.07|308.17|23
1645199860000|2022-02-18 15:57:40|311.11|308.21|311.14|308.24|311.15|308.25|311.1|308.2|16
1645199870000|2022-02-18 15:57:50|311.12|308.22|311.14|308.24|311.21|308.31|311.12|308.22|16
1645199880000|2022-02-18 15:58:00|311.16|308.26|311.09|308.19|311.16|308.26|311.01|308.11|15
1645199890000|2022-02-18 15:58:10|311.08|308.18|310.95|308.05|311.09|308.19|310.94|308.04|23
1645199900000|2022-02-18 15:58:20|310.94|308.04|310.87|307.97|310.95|308.05|310.84|307.94|26
1645199910000|2022-02-18 15:58:30|310.86|307.96|310.83|307.93|310.88|307.98|310.8|307.9|21
1645199920000|2022-02-18 15:58:40|310.81|307.91|310.86|307.96|310.86|307.96|310.81|307.91|15
1645199930000|2022-02-18 15:58:50|310.85|307.95|310.82|307.92|310.86|307.96|310.79|307.89|16
1645199940000|2022-02-18 15:59:00|310.8|307.9|310.99|308.09|311.02|308.12|310.79|307.89|20
1645199950000|2022-02-18 15:59:10|310.97|308.07|311.1|308.2|311.1|308.2|310.97|308.07|17
1645199960000|2022-02-18 15:59:20|311.08|308.18|311.08|308.18|311.11|308.21|311.07|308.17|13
1645199970000|2022-02-18 15:59:30|311.09|308.19|311.1|308.2|311.15|308.25|311.07|308.17|20
1645199980000|2022-02-18 15:59:40|311.11|308.21|311.26|308.36|311.31|308.41|311.11|308.21|26
1645199990000|2022-02-18 15:59:50|311.27|308.37|311.22|308.32|311.28|308.38|311.15|308.25|19
1645200000000|2022-02-18 16:00:00|311.23|308.33|311.15|308.25|311.23|308.33|311.14|308.24|15
1645200010000|2022-02-18 16:00:10|311.18|308.28|310.95|308.05|311.18|308.28|310.95|308.05|23
1645200020000|2022-02-18 16:00:20|310.91|308.01|310.56|307.66|310.91|308.01|310.56|307.66|27
1645200030000|2022-02-18 16:00:30|310.55|307.65|310.51|307.61|310.59|307.69|310.36|307.46|28
1645200040000|2022-02-18 16:00:40|310.5|307.6|310.65|307.75|310.65|307.75|310.48|307.58|26
1645200050000|2022-02-18 16:00:50|310.66|307.76|310.75|307.85|310.75|307.85|310.61|307.71|30
1645200060000|2022-02-18 16:01:00|310.73|307.83|310.78|307.88|310.82|307.92|310.68|307.78|28
1645200070000|2022-02-18 16:01:10|310.8|307.9|311.14|308.24|311.14|308.24|310.8|307.9|31
1645200080000|2022-02-18 16:01:20|311.13|308.23|311.13|308.23|311.16|308.26|311.11|308.21|22
1645200090000|2022-02-18 16:01:30|311.12|308.22|310.94|308.04|311.15|308.25|310.94|308.04|19
1645200100000|2022-02-18 16:01:40|310.92|308.02|310.36|307.46|310.95|308.05|310.36|307.46|24
1645200110000|2022-02-18 16:01:50|310.35|307.45|310.12|307.22|310.36|307.46|310.06|307.16|34
1645200120000|2022-02-18 16:02:00|310.09|307.19|309.79|306.89|310.19|307.29|309.76|306.86|31
1645200130000|2022-02-18 16:02:10|309.8|306.9|309.89|306.99|309.9|307|309.75|306.85|24
1645200140000|2022-02-18 16:02:20|309.88|306.98|309.8|306.9|310|307.1|309.79|306.89|25
1645200150000|2022-02-18 16:02:30|309.82|306.92|310.52|307.62|310.53|307.63|309.82|306.92|31
1645200160000|2022-02-18 16:02:40|310.5|307.6|310.72|307.82|310.73|307.83|310.5|307.6|29
1645200170000|2022-02-18 16:02:50|310.76|307.86|310.62|307.72|310.76|307.86|310.6|307.7|30
1645200180000|2022-02-18 16:03:00|310.63|307.73|310.43|307.53|310.76|307.86|310.43|307.53|28
1645200190000|2022-02-18 16:03:10|310.4|307.5|310.58|307.68|310.58|307.68|310.3|307.4|33
1645200200000|2022-02-18 16:03:20|310.56|307.66|310.3|307.4|310.56|307.66|310.3|307.4|30
1645200210000|2022-02-18 16:03:30|310.24|307.34|310.12|307.22|310.26|307.36|310.12|307.22|25
1645200220000|2022-02-18 16:03:40|310.11|307.21|309.27|306.37|310.15|307.25|309.27|306.37|30
1645200230000|2022-02-18 16:03:50|309.26|306.36|309.82|306.92|309.85|306.95|309.21|306.31|30
1645200240000|2022-02-18 16:04:00|309.78|306.88|309.43|306.53|309.78|306.88|309.33|306.43|32
1645200250000|2022-02-18 16:04:10|309.45|306.55|309.44|306.54|309.61|306.71|309.41|306.51|30
1645200260000|2022-02-18 16:04:20|309.42|306.52|308.89|305.99|309.44|306.54|308.89|305.99|33
1645200270000|2022-02-18 16:04:30|308.92|306.02|308.57|305.67|309.05|306.15|308.57|305.67|31
1645200280000|2022-02-18 16:04:40|308.58|305.68|308.9|306|308.91|306.01|308.57|305.67|32
1645200290000|2022-02-18 16:04:50|308.89|305.99|308.83|305.93|308.89|305.99|308.73|305.83|31
1645200300000|2022-02-18 16:05:00|308.84|305.94|308.69|305.79|309.01|306.11|308.69|305.79|34
1645200310000|2022-02-18 16:05:10|308.7|305.8|308.97|306.07|309.04|306.14|308.7|305.8|29
1645200320000|2022-02-18 16:05:20|308.95|306.05|308.61|305.71|308.95|306.05|308.6|305.7|33
1645200330000|2022-02-18 16:05:30|308.58|305.68|308.51|305.61|308.71|305.81|308.47|305.57|33
1645200340000|2022-02-18 16:05:40|308.45|305.55|308.25|305.35|308.45|305.55|308.03|305.13|29
1645200350000|2022-02-18 16:05:50|308.32|305.42|308.65|305.75|308.71|305.81|308.25|305.35|33
1645200360000|2022-02-18 16:06:00|308.66|305.76|308.86|305.96|309.04|306.14|308.66|305.76|30
1645200370000|2022-02-18 16:06:10|308.89|305.99|308.89|305.99|308.93|306.03|308.81|305.91|26
1645200380000|2022-02-18 16:06:20|308.98|306.08|310.04|307.14|310.04|307.14|308.98|306.08|39
1645200390000|2022-02-18 16:06:30|310.01|307.11|309.43|306.53|310.09|307.19|309.34|306.44|37
1645200400000|2022-02-18 16:06:40|309.33|306.43|309.47|306.57|309.6|306.7|309.33|306.43|32
1645200410000|2022-02-18 16:06:50|309.46|306.56|309.36|306.46|309.6|306.7|309.35|306.45|30
1645200420000|2022-02-18 16:07:00|309.37|306.47|309.24|306.34|309.38|306.48|309.13|306.23|33
1645200430000|2022-02-18 16:07:10|309.23|306.33|309.61|306.71|309.61|306.71|309.23|306.33|28
1645200440000|2022-02-18 16:07:20|309.62|306.72|309.64|306.74|309.77|306.87|309.51|306.61|30
1645200450000|2022-02-18 16:07:30|309.68|306.78|309.58|306.68|309.68|306.78|309.51|306.61|23
1645200460000|2022-02-18 16:07:40|309.57|306.67|310.42|307.52|310.44|307.54|309.56|306.66|34
1645200470000|2022-02-18 16:07:50|310.36|307.46|310.64|307.74|310.66|307.76|310.36|307.46|32
1645200480000|2022-02-18 16:08:00|310.57|307.67|310.54|307.64|310.58|307.68|310.26|307.36|31
1645200490000|2022-02-18 16:08:10|310.53|307.63|310.5|307.6|310.53|307.63|310.26|307.36|36
1645200500000|2022-02-18 16:08:20|310.48|307.58|310.43|307.53|310.51|307.61|310.3|307.4|34
1645200510000|2022-02-18 16:08:30|310.39|307.49|310.44|307.54|310.48|307.58|310.3|307.4|29
1645200520000|2022-02-18 16:08:40|310.47|307.57|309.79|306.89|310.52|307.62|309.69|306.79|34
1645200530000|2022-02-18 16:08:50|309.84|306.94|309.85|306.95|310.05|307.15|309.78|306.88|32
1645200540000|2022-02-18 16:09:00|309.9|307|310.02|307.12|310.09|307.19|309.9|307|27
1645200550000|2022-02-18 16:09:10|310.01|307.11|309.78|306.88|310.02|307.12|309.78|306.88|34
1645200560000|2022-02-18 16:09:20|309.75|306.85|309.89|306.99|309.91|307.01|309.69|306.79|29
1645200570000|2022-02-18 16:09:30|309.9|307|309.78|306.88|309.92|307.02|309.73|306.83|24
1645200580000|2022-02-18 16:09:40|309.77|306.87|309.74|306.84|309.79|306.89|309.66|306.76|22
1645200590000|2022-02-18 16:09:50|309.75|306.85|309.81|306.91|309.81|306.91|309.7|306.8|23
1645200600000|2022-02-18 16:10:00|309.83|306.93|309.96|307.06|309.96|307.06|309.83|306.93|27
1645200610000|2022-02-18 16:10:10|309.94|307.04|309.91|307.01|310.04|307.14|309.87|306.97|35
1645200620000|2022-02-18 16:10:20|309.9|307|309.88|306.98|309.92|307.02|309.86|306.96|21
1645200630000|2022-02-18 16:10:30|309.9|307|310.31|307.41|310.31|307.41|309.72|306.82|30
1645200640000|2022-02-18 16:10:40|310.46|307.56|310.24|307.34|310.58|307.68|310.22|307.32|33
1645200650000|2022-02-18 16:10:50|310.25|307.35|310.33|307.43|310.33|307.43|310.19|307.29|28
1645200660000|2022-02-18 16:11:00|310.34|307.44|310.31|307.41|310.46|307.56|310.3|307.4|29
1645200670000|2022-02-18 16:11:10|310.33|307.43|310.46|307.56|310.49|307.59|310.33|307.43|29
1645200680000|2022-02-18 16:11:20|310.48|307.58|310.63|307.73|310.69|307.79|310.46|307.56|22
1645200690000|2022-02-18 16:11:30|310.67|307.77|310.81|307.91|310.81|307.91|310.67|307.77|23
1645200700000|2022-02-18 16:11:40|310.82|307.92|311.19|308.29|311.25|308.35|310.81|307.91|35
1645200710000|2022-02-18 16:11:50|311.22|308.32|311.14|308.24|311.23|308.33|311.03|308.13|32
1645200720000|2022-02-18 16:12:00|311.16|308.26|310.87|307.97|311.18|308.28|310.85|307.95|30
1645200730000|2022-02-18 16:12:10|310.88|307.98|311.12|308.22|311.12|308.22|310.83|307.93|33
1645200740000|2022-02-18 16:12:20|311.04|308.14|310.82|307.92|311.24|308.34|310.78|307.88|34
1645200750000|2022-02-18 16:12:30|310.78|307.88|310.78|307.88|310.83|307.93|310.68|307.78|32
1645200760000|2022-02-18 16:12:40|310.73|307.83|310.74|307.84|310.86|307.96|310.69|307.79|22
1645200770000|2022-02-18 16:12:50|310.73|307.83|310.8|307.9|310.85|307.95|310.69|307.79|26
1645200780000|2022-02-18 16:13:00|310.81|307.91|310.73|307.83|310.86|307.96|310.7|307.8|29
1645200790000|2022-02-18 16:13:10|310.75|307.85|310.82|307.92|310.84|307.94|310.67|307.77|29
1645200800000|2022-02-18 16:13:20|310.83|307.93|310.81|307.91|310.83|307.93|310.76|307.86|24
1645200810000|2022-02-18 16:13:30|310.82|307.92|310.81|307.91|310.82|307.92|310.75|307.85|26
1645200820000|2022-02-18 16:13:40|310.78|307.88|310.86|307.96|310.89|307.99|310.78|307.88|22
1645200830000|2022-02-18 16:13:50|310.87|307.97|310.99|308.09|311|308.1|310.84|307.94|25
1645200840000|2022-02-18 16:14:00|310.95|308.05|311.13|308.23|311.2|308.3|310.95|308.05|29
1645200850000|2022-02-18 16:14:10|311.14|308.24|311.35|308.45|311.35|308.45|311.13|308.23|26
1645200860000|2022-02-18 16:14:20|311.34|308.44|311.57|308.67|311.59|308.69|311.3|308.4|29
1645200870000|2022-02-18 16:14:30|311.56|308.66|311.87|308.97|311.87|308.97|311.45|308.55|31
1645200880000|2022-02-18 16:14:40|311.86|308.96|311.97|309.07|312.09|309.19|311.85|308.95|25
1645200890000|2022-02-18 16:14:50|311.98|309.08|312.09|309.19|312.12|309.22|311.96|309.06|27
1645200900000|2022-02-18 16:15:00|312.1|309.2|312.24|309.34|312.31|309.41|312.1|309.2|29
1645200910000|2022-02-18 16:15:10|312.27|309.37|313.11|310.21|313.11|310.21|312.27|309.37|35
1645200920000|2022-02-18 16:15:20|313.06|310.16|312.81|309.91|313.16|310.26|312.76|309.86|24
1645200930000|2022-02-18 16:15:30|312.82|309.92|313.07|310.17|313.09|310.19|312.82|309.92|31
1645200940000|2022-02-18 16:15:40|313.11|310.21|312.79|309.89|313.11|310.21|312.79|309.89|33
1645200950000|2022-02-18 16:15:50|312.81|309.91|312.64|309.74|312.81|309.91|312.62|309.72|30
1645200960000|2022-02-18 16:16:00|312.63|309.73|312.74|309.84|312.74|309.84|312.59|309.69|27
1645200970000|2022-02-18 16:16:10|312.72|309.82|312.82|309.92|313.06|310.16|312.65|309.75|33
1645200980000|2022-02-18 16:16:20|312.85|309.95|313.09|310.19|313.09|310.19|312.81|309.91|26
1645200990000|2022-02-18 16:16:30|313.12|310.22|312.92|310.02|313.12|310.22|312.85|309.95|28
1645201000000|2022-02-18 16:16:40|312.93|310.03|313.21|310.31|313.26|310.36|312.93|310.03|36
1645201010000|2022-02-18 16:16:50|313.23|310.33|313.2|310.3|313.26|310.36|313.2|310.3|21
1645201020000|2022-02-18 16:17:00|313.21|310.31|313.22|310.32|313.23|310.33|313.15|310.25|27
1645201030000|2022-02-18 16:17:10|313.24|310.34|313.51|310.61|313.53|310.63|313.22|310.32|23
1645201040000|2022-02-18 16:17:20|313.59|310.69|313.27|310.37|313.72|310.82|313.2|310.3|32
1645201050000|2022-02-18 16:17:30|313.3|310.4|313.17|310.27|313.43|310.53|313.04|310.14|31
1645201060000|2022-02-18 16:17:40|313.18|310.28|312.94|310.04|313.18|310.28|312.84|309.94|25
1645201070000|2022-02-18 16:17:50|312.93|310.03|312.8|309.9|313.02|310.12|312.73|309.83|27
1645201080000|2022-02-18 16:18:00|312.79|309.89|312.7|309.8|312.82|309.92|312.7|309.8|19
1645201090000|2022-02-18 16:18:10|312.71|309.81|312.53|309.63|312.71|309.81|312.53|309.63|20
1645201100000|2022-02-18 16:18:20|312.51|309.61|312.64|309.74|312.67|309.77|312.51|309.61|21
1645201110000|2022-02-18 16:18:30|312.68|309.78|312.86|309.96|312.86|309.96|312.64|309.74|24
1645201120000|2022-02-18 16:18:40|312.87|309.97|312.85|309.95|312.87|309.97|312.79|309.89|15
1645201130000|2022-02-18 16:18:50|312.84|309.94|312.76|309.86|312.84|309.94|312.75|309.85|15
1645201140000|2022-02-18 16:19:00|312.75|309.85|312.69|309.79|312.76|309.86|312.53|309.63|24
1645201150000|2022-02-18 16:19:10|312.68|309.78|312.66|309.76|312.7|309.8|312.53|309.63|19
1645201160000|2022-02-18 16:19:20|312.68|309.78|312.76|309.86|312.76|309.86|312.68|309.78|20
1645201170000|2022-02-18 16:19:30|312.78|309.88|312.88|309.98|312.94|310.04|312.75|309.85|28
1645201180000|2022-02-18 16:19:40|312.87|309.97|312.77|309.87|312.87|309.97|312.72|309.82|23
1645201190000|2022-02-18 16:19:50|312.76|309.86|312.59|309.69|312.77|309.87|312.58|309.68|19
1645201200000|2022-02-18 16:20:00|312.6|309.7|312.51|309.61|312.6|309.7|312.51|309.61|22
1645201210000|2022-02-18 16:20:10|312.5|309.6|312.68|309.78|312.72|309.82|312.46|309.56|22
1645201220000|2022-02-18 16:20:20|312.67|309.77|312.82|309.92|312.82|309.92|312.66|309.76|23
1645201230000|2022-02-18 16:20:30|312.81|309.91|313.34|310.44|313.36|310.46|312.81|309.91|28
1645201240000|2022-02-18 16:20:40|313.36|310.46|313.2|310.3|313.37|310.47|313.1|310.2|32
1645201250000|2022-02-18 16:20:50|313.21|310.31|313.24|310.34|313.26|310.36|313.16|310.26|29
1645201260000|2022-02-18 16:21:00|313.22|310.32|313.53|310.63|313.61|310.71|313.2|310.3|32
1645201270000|2022-02-18 16:21:10|313.55|310.65|313.31|310.41|313.55|310.65|313.3|310.4|23
1645201280000|2022-02-18 16:21:20|313.34|310.44|313.29|310.39|313.5|310.6|313.28|310.38|23
1645201290000|2022-02-18 16:21:30|313.3|310.4|313.13|310.23|313.3|310.4|313.06|310.16|31
1645201300000|2022-02-18 16:21:40|313.11|310.21|312.94|310.04|313.13|310.23|312.92|310.02|24
1645201310000|2022-02-18 16:21:50|312.92|310.02|313.02|310.12|313.05|310.15|312.92|310.02|19
1645201320000|2022-02-18 16:22:00|312.96|310.06|313.14|310.24|313.17|310.27|312.96|310.06|23
1645201330000|2022-02-18 16:22:10|313.17|310.27|312.92|310.02|313.17|310.27|312.92|310.02|17
1645201340000|2022-02-18 16:22:20|312.96|310.06|313.15|310.25|313.15|310.25|312.91|310.01|22
1645201350000|2022-02-18 16:22:30|313.16|310.26|313.19|310.29|313.23|310.33|313.1|310.2|25
1645201360000|2022-02-18 16:22:40|313.16|310.26|313.63|310.73|313.63|310.73|313.15|310.25|27
1645201370000|2022-02-18 16:22:50|313.64|310.74|313.58|310.68|313.68|310.78|313.55|310.65|18
1645201380000|2022-02-18 16:23:00|313.61|310.71|313.64|310.74|313.69|310.79|313.6|310.7|31
1645201390000|2022-02-18 16:23:10|313.63|310.73|313.54|310.64|313.69|310.79|313.53|310.63|20
1645201400000|2022-02-18 16:23:20|313.57|310.67|313.37|310.47|313.62|310.72|313.36|310.46|29
1645201410000|2022-02-18 16:23:30|313.36|310.46|313.23|310.33|313.37|310.47|313.19|310.29|25
1645201420000|2022-02-18 16:23:40|313.21|310.31|313.23|310.33|313.37|310.47|313.21|310.31|26
1645201430000|2022-02-18 16:23:50|313.24|310.34|313.29|310.39|313.32|310.42|313.15|310.25|27
1645201440000|2022-02-18 16:24:00|313.28|310.38|313.2|310.3|313.28|310.38|313.07|310.17|23
1645201450000|2022-02-18 16:24:10|313.21|310.31|313.38|310.48|313.39|310.49|313.21|310.31|24
1645201460000|2022-02-18 16:24:20|313.39|310.49|313.3|310.4|313.42|310.52|313.3|310.4|19
1645201470000|2022-02-18 16:24:30|313.31|310.41|313.4|310.5|313.4|310.5|313.21|310.31|27
1645201480000|2022-02-18 16:24:40|313.38|310.48|313.43|310.53|313.43|310.53|313.36|310.46|21
1645201490000|2022-02-18 16:24:50|313.41|310.51|313.37|310.47|313.43|310.53|313.33|310.43|23
1645201500000|2022-02-18 16:25:00|313.38|310.48|313.61|310.71|313.61|310.71|313.35|310.45|32
1645201510000|2022-02-18 16:25:10|313.63|310.73|313.56|310.66|313.63|310.73|313.48|310.58|23
1645201520000|2022-02-18 16:25:20|313.52|310.62|313.51|310.61|313.62|310.72|313.51|310.61|26
1645201530000|2022-02-18 16:25:30|313.5|310.6|313.46|310.56|313.52|310.62|313.45|310.55|20
1645201540000|2022-02-18 16:25:40|313.48|310.58|314.15|311.25|314.15|311.25|313.46|310.56|26
1645201550000|2022-02-18 16:25:50|314.13|311.23|314.33|311.43|314.43|311.53|313.98|311.08|31
1645201560000|2022-02-18 16:26:00|314.32|311.42|314.97|312.07|314.99|312.09|314.32|311.42|35
1645201570000|2022-02-18 16:26:10|314.88|311.98|314.43|311.53|314.88|311.98|314.37|311.47|32
1645201580000|2022-02-18 16:26:20|314.54|311.64|314.43|311.53|314.6|311.7|314.43|311.53|29
1645201590000|2022-02-18 16:26:30|314.42|311.52|314.25|311.35|314.44|311.54|314.24|311.34|25
1645201600000|2022-02-18 16:26:40|314.24|311.34|314.27|311.37|314.28|311.38|314.16|311.26|22
1645201610000|2022-02-18 16:26:50|314.24|311.34|314.16|311.26|314.28|311.38|314.03|311.13|29
1645201620000|2022-02-18 16:27:00|314.17|311.27|314.11|311.21|314.22|311.32|314.08|311.18|25
1645201630000|2022-02-18 16:27:10|314.08|311.18|314.04|311.14|314.08|311.18|314.02|311.12|18
1645201640000|2022-02-18 16:27:20|314.05|311.15|314.05|311.15|314.09|311.19|314.04|311.14|17
1645201650000|2022-02-18 16:27:30|314.04|311.14|313.88|310.98|314.07|311.17|313.87|310.97|22
1645201660000|2022-02-18 16:27:40|313.82|310.92|313.73|310.83|313.89|310.99|313.73|310.83|22
1645201670000|2022-02-18 16:27:50|313.69|310.79|313.78|310.88|313.83|310.93|313.65|310.75|31
1645201680000|2022-02-18 16:28:00|313.79|310.89|313.62|310.72|313.79|310.89|313.61|310.71|24
1645201690000|2022-02-18 16:28:10|313.59|310.69|313.52|310.62|313.65|310.75|313.48|310.58|27
1645201700000|2022-02-18 16:28:20|313.49|310.59|313.39|310.49|313.5|310.6|313.26|310.36|33
1645201710000|2022-02-18 16:28:30|313.42|310.52|313.28|310.38|313.45|310.55|313.28|310.38|25
1645201720000|2022-02-18 16:28:40|313.3|310.4|313.26|310.36|313.31|310.41|313.24|310.34|24
1645201730000|2022-02-18 16:28:50|313.25|310.35|313.05|310.15|313.26|310.36|313.05|310.15|22
1645201740000|2022-02-18 16:29:00|313.03|310.13|312.98|310.08|313.13|310.23|312.98|310.08|22
1645201750000|2022-02-18 16:29:10|312.97|310.07|313.05|310.15|313.11|310.21|312.97|310.07|24
1645201760000|2022-02-18 16:29:20|313.01|310.11|313.22|310.32|313.22|310.32|313|310.1|19
1645201770000|2022-02-18 16:29:30|313.21|310.31|312.94|310.04|313.24|310.34|312.94|310.04|25
1645201780000|2022-02-18 16:29:40|312.95|310.05|313.02|310.12|313.03|310.13|312.94|310.04|19
1645201790000|2022-02-18 16:29:50|313.03|310.13|313.01|310.11|313.11|310.21|313.01|310.11|27
1645201800000|2022-02-18 16:30:00|313|310.1|312.89|309.99|313.02|310.12|312.89|309.99|27
1645201810000|2022-02-18 16:30:10|312.88|309.98|312.69|309.79|312.94|310.04|312.68|309.78|27
1645201820000|2022-02-18 16:30:20|312.7|309.8|312.49|309.59|312.72|309.82|312.46|309.56|23
1645201830000|2022-02-18 16:30:30|312.53|309.63|312.57|309.67|312.57|309.67|312.49|309.59|24
1645201840000|2022-02-18 16:30:40|312.55|309.65|312.52|309.62|312.65|309.75|312.48|309.58|27
1645201850000|2022-02-18 16:30:50|312.54|309.64|312.8|309.9|312.8|309.9|312.5|309.6|24
1645201860000|2022-02-18 16:31:00|312.79|309.89|312.81|309.91|312.87|309.97|312.75|309.85|28
1645201870000|2022-02-18 16:31:10|312.82|309.92|312.78|309.88|312.85|309.95|312.74|309.84|25
1645201880000|2022-02-18 16:31:20|312.8|309.9|312.88|309.98|312.93|310.03|312.78|309.88|18
1645201890000|2022-02-18 16:31:30|312.89|309.99|313.14|310.24|313.14|310.24|312.85|309.95|27
1645201900000|2022-02-18 16:31:40|313.15|310.25|313.14|310.24|313.15|310.25|313.05|310.15|26
1645201910000|2022-02-18 16:31:50|313.12|310.22|313.25|310.35|313.31|310.41|313.1|310.2|28
1645201920000|2022-02-18 16:32:00|313.26|310.36|313.4|310.5|313.56|310.66|313.26|310.36|34
1645201930000|2022-02-18 16:32:10|313.42|310.52|313.49|310.59|313.49|310.59|313.26|310.36|20
1645201940000|2022-02-18 16:32:20|313.44|310.54|313.57|310.67|313.68|310.78|313.32|310.42|31
1645201950000|2022-02-18 16:32:30|313.53|310.63|313.58|310.68|313.58|310.68|313.51|310.61|12
1645201960000|2022-02-18 16:32:40|313.56|310.66|313.38|310.48|313.56|310.66|313.36|310.46|23
1645201970000|2022-02-18 16:32:50|313.37|310.47|313.25|310.35|313.39|310.49|313.25|310.35|19
1645201980000|2022-02-18 16:33:00|313.26|310.36|313.25|310.35|313.32|310.42|313.16|310.26|31
1645201990000|2022-02-18 16:33:10|313.24|310.34|313.06|310.16|313.24|310.34|313.04|310.14|26
1645202000000|2022-02-18 16:33:20|313.02|310.12|312.89|309.99|313.08|310.18|312.86|309.96|32
1645202010000|2022-02-18 16:33:30|312.85|309.95|312.87|309.97|312.92|310.02|312.62|309.72|36
1645202020000|2022-02-18 16:33:40|312.9|310|312.72|309.82|312.91|310.01|312.72|309.82|21
1645202030000|2022-02-18 16:33:50|312.74|309.84|312.75|309.85|312.77|309.87|312.69|309.79|30
1645202040000|2022-02-18 16:34:00|312.77|309.87|312.49|309.59|312.82|309.92|312.48|309.58|24
1645202050000|2022-02-18 16:34:10|312.55|309.65|312.24|309.34|312.6|309.7|312.16|309.26|29
1645202060000|2022-02-18 16:34:20|312.25|309.35|312.18|309.28|312.47|309.57|312.18|309.28|29
1645202070000|2022-02-18 16:34:30|312.2|309.3|312.5|309.6|312.51|309.61|312.17|309.27|26
1645202080000|2022-02-18 16:34:40|312.51|309.61|312.37|309.47|312.61|309.71|312.3|309.4|33
1645202090000|2022-02-18 16:34:50|312.38|309.48|312.09|309.19|312.38|309.48|312.08|309.18|36
1645202100000|2022-02-18 16:35:00|312.1|309.2|311.85|308.95|312.13|309.23|311.85|308.95|26
1645202110000|2022-02-18 16:35:10|311.84|308.94|311.48|308.58|311.84|308.94|311.48|308.58|26
1645202120000|2022-02-18 16:35:20|311.49|308.59|311.43|308.53|311.52|308.62|311.43|308.53|23
1645202130000|2022-02-18 16:35:30|311.44|308.54|311.41|308.51|311.49|308.59|311.33|308.43|21
1645202140000|2022-02-18 16:35:40|311.4|308.5|311.34|308.44|311.49|308.59|311.24|308.34|27
1645202150000|2022-02-18 16:35:50|311.35|308.45|311.29|308.39|311.38|308.48|311.28|308.38|17
1645202160000|2022-02-18 16:36:00|311.3|308.4|311.5|308.6|311.59|308.69|311.3|308.4|24
1645202170000|2022-02-18 16:36:10|311.51|308.61|311.48|308.58|311.53|308.63|311.47|308.57|19
1645202180000|2022-02-18 16:36:20|311.47|308.57|311.51|308.61|311.51|308.61|311.44|308.54|17
1645202190000|2022-02-18 16:36:30|311.5|308.6|311.44|308.54|311.52|308.62|311.4|308.5|25
1645202200000|2022-02-18 16:36:40|311.48|308.58|311.61|308.71|311.65|308.75|311.48|308.58|25
1645202210000|2022-02-18 16:36:50|311.66|308.76|312.04|309.14|312.06|309.16|311.62|308.72|24
1645202220000|2022-02-18 16:37:00|312.03|309.13|312.11|309.21|312.28|309.38|312.01|309.11|24
1645202230000|2022-02-18 16:37:10|312.08|309.18|312.19|309.29|312.3|309.4|312.06|309.16|32
1645202240000|2022-02-18 16:37:20|312.18|309.28|312.24|309.34|312.24|309.34|312.06|309.16|29
1645202250000|2022-02-18 16:37:30|312.23|309.33|312.1|309.2|312.24|309.34|312.1|309.2|13
1645202260000|2022-02-18 16:37:40|312.08|309.18|312.19|309.29|312.2|309.3|312.08|309.18|21
1645202270000|2022-02-18 16:37:50|312.2|309.3|312.17|309.27|312.21|309.31|312.11|309.21|20
1645202280000|2022-02-18 16:38:00|312.16|309.26|312.51|309.61|312.52|309.62|312.03|309.13|31
1645202290000|2022-02-18 16:38:10|312.5|309.6|312.65|309.75|312.68|309.78|312.39|309.49|27
1645202300000|2022-02-18 16:38:20|312.66|309.76|312.73|309.83|312.78|309.88|312.66|309.76|22
1645202310000|2022-02-18 16:38:30|312.72|309.82|313.06|310.16|313.2|310.3|312.72|309.82|33
1645202320000|2022-02-18 16:38:40|313.07|310.17|312.94|310.04|313.07|310.17|312.92|310.02|25
1645202330000|2022-02-18 16:38:50|312.86|309.96|312.77|309.87|312.86|309.96|312.74|309.84|30
1645202340000|2022-02-18 16:39:00|312.82|309.92|312.98|310.08|313.1|310.2|312.82|309.92|26
1645202350000|2022-02-18 16:39:10|313.01|310.11|313.13|310.23|313.19|310.29|313.01|310.11|23
1645202360000|2022-02-18 16:39:20|313.15|310.25|313.1|310.2|313.3|310.4|313.06|310.16|25
1645202370000|2022-02-18 16:39:30|313.11|310.21|313.01|310.11|313.15|310.25|312.98|310.08|26
1645202380000|2022-02-18 16:39:40|313.02|310.12|312.93|310.03|313.02|310.12|312.87|309.97|29
1645202390000|2022-02-18 16:39:50|312.88|309.98|313.1|310.2|313.1|310.2|312.88|309.98|24
1645202400000|2022-02-18 16:40:00|313.11|310.21|313.19|310.29|313.27|310.37|313.07|310.17|31
1645202410000|2022-02-18 16:40:10|313.18|310.28|312.99|310.09|313.18|310.28|312.95|310.05|28
1645202420000|2022-02-18 16:40:20|312.97|310.07|312.88|309.98|312.98|310.08|312.88|309.98|30
1645202430000|2022-02-18 16:40:30|312.86|309.96|312.85|309.95|312.89|309.99|312.79|309.89|23
1645202440000|2022-02-18 16:40:40|312.86|309.96|312.87|309.97|312.9|310|312.83|309.93|20
1645202450000|2022-02-18 16:40:50|312.85|309.95|312.8|309.9|312.87|309.97|312.74|309.84|26
1645202460000|2022-02-18 16:41:00|312.79|309.89|313|310.1|313|310.1|312.78|309.88|29
1645202470000|2022-02-18 16:41:10|312.95|310.05|312.95|310.05|313.11|310.21|312.9|310|27
1645202480000|2022-02-18 16:41:20|312.92|310.02|312.87|309.97|312.92|310.02|312.82|309.92|26
1645202490000|2022-02-18 16:41:30|312.86|309.96|312.81|309.91|312.86|309.96|312.77|309.87|20
1645202500000|2022-02-18 16:41:40|312.82|309.92|312.69|309.79|312.88|309.98|312.69|309.79|28
1645202510000|2022-02-18 16:41:50|312.71|309.81|312.56|309.66|312.71|309.81|312.54|309.64|28
1645202520000|2022-02-18 16:42:00|312.59|309.69|312.4|309.5|312.62|309.72|312.35|309.45|27
1645202530000|2022-02-18 16:42:10|312.35|309.45|312.4|309.5|312.41|309.51|312.27|309.37|28
1645202540000|2022-02-18 16:42:20|312.42|309.52|312.56|309.66|312.59|309.69|312.42|309.52|24
1645202550000|2022-02-18 16:42:30|312.54|309.64|312.7|309.8|312.72|309.82|312.49|309.59|22
1645202560000|2022-02-18 16:42:40|312.69|309.79|312.5|309.6|312.69|309.79|312.43|309.53|25
1645202570000|2022-02-18 16:42:50|312.48|309.58|312.79|309.89|312.8|309.9|312.45|309.55|23
1645202580000|2022-02-18 16:43:00|312.82|309.92|312.8|309.9|312.87|309.97|312.69|309.79|28
1645202590000|2022-02-18 16:43:10|312.79|309.89|312.76|309.86|312.79|309.89|312.71|309.81|19
1645202600000|2022-02-18 16:43:20|312.77|309.87|312.88|309.98|312.88|309.98|312.75|309.85|21
1645202610000|2022-02-18 16:43:30|312.87|309.97|312.65|309.75|312.88|309.98|312.65|309.75|26
1645202620000|2022-02-18 16:43:40|312.67|309.77|312.54|309.64|312.7|309.8|312.49|309.59|20
1645202630000|2022-02-18 16:43:50|312.53|309.63|312.61|309.71|312.64|309.74|312.5|309.6|25
1645202640000|2022-02-18 16:44:00|312.63|309.73|312.56|309.66|312.63|309.73|312.53|309.63|25
1645202650000|2022-02-18 16:44:10|312.55|309.65|312.7|309.8|312.7|309.8|312.54|309.64|20
1645202660000|2022-02-18 16:44:20|312.69|309.79|312.62|309.72|312.69|309.79|312.56|309.66|26
1645202670000|2022-02-18 16:44:30|312.63|309.73|312.62|309.72|312.72|309.82|312.61|309.71|26
1645202680000|2022-02-18 16:44:40|312.63|309.73|312.58|309.68|312.65|309.75|312.57|309.67|22
1645202690000|2022-02-18 16:44:50|312.59|309.69|312.42|309.52|312.61|309.71|312.34|309.44|26
1645202700000|2022-02-18 16:45:00|312.41|309.51|312.4|309.5|312.43|309.53|312.31|309.41|21
1645202710000|2022-02-18 16:45:10|312.41|309.51|312.39|309.49|312.47|309.57|312.29|309.39|22
1645202720000|2022-02-18 16:45:20|312.38|309.48|312.52|309.62|312.56|309.66|312.35|309.45|17
1645202730000|2022-02-18 16:45:30|312.51|309.61|312.39|309.49|312.53|309.63|312.31|309.41|26
1645202740000|2022-02-18 16:45:40|312.41|309.51|312.52|309.62|312.53|309.63|312.34|309.44|27
1645202750000|2022-02-18 16:45:50|312.51|309.61|312.54|309.64|312.65|309.75|312.48|309.58|24
1645202760000|2022-02-18 16:46:00|312.57|309.67|312.7|309.8|312.7|309.8|312.56|309.66|23
1645202770000|2022-02-18 16:46:10|312.69|309.79|312.53|309.63|312.7|309.8|312.53|309.63|26
1645202780000|2022-02-18 16:46:20|312.58|309.68|312.61|309.71|312.67|309.77|312.53|309.63|25
1645202790000|2022-02-18 16:46:30|312.62|309.72|312.63|309.73|312.68|309.78|312.58|309.68|24
1645202800000|2022-02-18 16:46:40|312.64|309.74|312.29|309.39|312.72|309.82|312.14|309.24|27
1645202810000|2022-02-18 16:46:50|312.31|309.41|312.15|309.25|312.33|309.43|312.08|309.18|27
1645202820000|2022-02-18 16:47:00|312.11|309.21|312.18|309.28|312.2|309.3|312.09|309.19|27
1645202830000|2022-02-18 16:47:10|312.13|309.23|312|309.1|312.13|309.23|311.96|309.06|23
1645202840000|2022-02-18 16:47:20|311.99|309.09|312.21|309.31|312.23|309.33|311.99|309.09|26
1645202850000|2022-02-18 16:47:30|312.22|309.32|312.34|309.44|312.34|309.44|312.16|309.26|31
1645202860000|2022-02-18 16:47:40|312.35|309.45|312.32|309.42|312.35|309.45|312.25|309.35|22
1645202870000|2022-02-18 16:47:50|312.3|309.4|312.33|309.43|312.33|309.43|312.26|309.36|15
1645202880000|2022-02-18 16:48:00|312.29|309.39|312.18|309.28|312.33|309.43|312.14|309.24|24
1645202890000|2022-02-18 16:48:10|312.17|309.27|312|309.1|312.17|309.27|312|309.1|19
1645202900000|2022-02-18 16:48:20|311.98|309.08|312.05|309.15|312.09|309.19|311.98|309.08|22
1645202910000|2022-02-18 16:48:30|312.07|309.17|311.89|308.99|312.08|309.18|311.88|308.98|27
1645202920000|2022-02-18 16:48:40|311.87|308.97|311.8|308.9|311.87|308.97|311.72|308.82|25
1645202930000|2022-02-18 16:48:50|311.79|308.89|311.5|308.6|311.81|308.91|311.48|308.58|28
1645202940000|2022-02-18 16:49:00|311.52|308.62|311.51|308.61|311.59|308.69|311.44|308.54|25
1645202950000|2022-02-18 16:49:10|311.5|308.6|311.36|308.46|311.52|308.62|311.36|308.46|19
1645202960000|2022-02-18 16:49:20|311.4|308.5|311.22|308.32|311.41|308.51|311.18|308.28|24
1645202970000|2022-02-18 16:49:30|311.23|308.33|310.96|308.06|311.23|308.33|310.96|308.06|25
1645202980000|2022-02-18 16:49:40|310.99|308.09|310.84|307.94|311|308.1|310.81|307.91|25
1645202990000|2022-02-18 16:49:50|310.88|307.98|311.05|308.15|311.13|308.23|310.83|307.93|31
1645203000000|2022-02-18 16:50:00|311.02|308.12|311.09|308.19|311.37|308.47|311.02|308.12|33
1645203010000|2022-02-18 16:50:10|311.07|308.17|310.86|307.96|311.07|308.17|310.81|307.91|33
1645203020000|2022-02-18 16:50:20|310.84|307.94|310.93|308.03|310.95|308.05|310.76|307.86|25
1645203030000|2022-02-18 16:50:30|310.91|308.01|310.85|307.95|310.93|308.03|310.83|307.93|23
1645203040000|2022-02-18 16:50:40|310.82|307.92|310.86|307.96|310.91|308.01|310.82|307.92|21
1645203050000|2022-02-18 16:50:50|310.88|307.98|310.86|307.96|310.9|308|310.84|307.94|13
1645203060000|2022-02-18 16:51:00|310.87|307.97|310.85|307.95|310.9|308|310.81|307.91|25
1645203070000|2022-02-18 16:51:10|310.86|307.96|310.75|307.85|310.86|307.96|310.74|307.84|24
1645203080000|2022-02-18 16:51:20|310.74|307.84|310.75|307.85|310.79|307.89|310.74|307.84|17
1645203090000|2022-02-18 16:51:30|310.76|307.86|310.81|307.91|310.81|307.91|310.71|307.81|16
1645203100000|2022-02-18 16:51:40|310.8|307.9|310.86|307.96|310.99|308.09|310.8|307.9|28
1645203110000|2022-02-18 16:51:50|310.84|307.94|310.88|307.98|310.91|308.01|310.79|307.89|18
1645203120000|2022-02-18 16:52:00|310.89|307.99|311|308.1|311.08|308.18|310.86|307.96|30
1645203130000|2022-02-18 16:52:10|311.01|308.11|310.98|308.08|311.02|308.12|310.94|308.04|21
1645203140000|2022-02-18 16:52:20|311|308.1|310.89|307.99|311|308.1|310.86|307.96|24
1645203150000|2022-02-18 16:52:30|310.93|308.03|311.12|308.22|311.13|308.23|310.93|308.03|22
1645203160000|2022-02-18 16:52:40|311.1|308.2|310.99|308.09|311.1|308.2|310.99|308.09|24
1645203170000|2022-02-18 16:52:50|311|308.1|311.03|308.13|311.04|308.14|310.98|308.08|21
1645203180000|2022-02-18 16:53:00|311.04|308.14|311.01|308.11|311.06|308.16|310.96|308.06|23
1645203190000|2022-02-18 16:53:10|311|308.1|311.15|308.25|311.15|308.25|310.97|308.07|31
1645203200000|2022-02-18 16:53:20|311.16|308.26|311.07|308.17|311.19|308.29|311.01|308.11|25
1645203210000|2022-02-18 16:53:30|311.11|308.21|311.1|308.2|311.2|308.3|311.1|308.2|21
1645203220000|2022-02-18 16:53:40|311.11|308.21|311.15|308.25|311.15|308.25|311.11|308.21|21
1645203230000|2022-02-18 16:53:50|311.16|308.26|311.12|308.22|311.21|308.31|311.11|308.21|22
1645203240000|2022-02-18 16:54:00|311.19|308.29|311.15|308.25|311.19|308.29|311.1|308.2|27
1645203250000|2022-02-18 16:54:10|311.16|308.26|311.24|308.34|311.25|308.35|311.13|308.23|20
1645203260000|2022-02-18 16:54:20|311.21|308.31|311.24|308.34|311.27|308.37|311.19|308.29|26
1645203270000|2022-02-18 16:54:30|311.23|308.33|311.12|308.22|311.23|308.33|311.12|308.22|12
1645203280000|2022-02-18 16:54:40|311.11|308.21|311.06|308.16|311.14|308.24|311.05|308.15|20
1645203290000|2022-02-18 16:54:50|311.11|308.21|311.23|308.33|311.23|308.33|311.11|308.21|20
1645203300000|2022-02-18 16:55:00|311.22|308.32|311.19|308.29|311.23|308.33|311.16|308.26|25
1645203310000|2022-02-18 16:55:10|311.18|308.28|311.08|308.18|311.18|308.28|311.08|308.18|21
1645203320000|2022-02-18 16:55:20|311.12|308.22|311.1|308.2|311.2|308.3|311.09|308.19|24
1645203330000|2022-02-18 16:55:30|311.13|308.23|311.03|308.13|311.13|308.23|310.99|308.09|20
1645203340000|2022-02-18 16:55:40|310.99|308.09|310.93|308.03|311.01|308.11|310.91|308.01|26
1645203350000|2022-02-18 16:55:50|310.91|308.01|311|308.1|311.02|308.12|310.86|307.96|27
1645203360000|2022-02-18 16:56:00|310.98|308.08|311.06|308.16|311.14|308.24|310.97|308.07|22
1645203370000|2022-02-18 16:56:10|311.05|308.15|310.92|308.02|311.05|308.15|310.92|308.02|17
1645203380000|2022-02-18 16:56:20|310.91|308.01|310.85|307.95|310.91|308.01|310.85|307.95|21
1645203390000|2022-02-18 16:56:30|310.88|307.98|310.79|307.89|310.9|308|310.79|307.89|19
1645203400000|2022-02-18 16:56:40|310.82|307.92|310.81|307.91|310.82|307.92|310.81|307.91|2
1645203410000|2022-02-18 16:56:50|310.82|307.92|310.8|307.9|310.82|307.92|310.8|307.9|5
1645203420000|2022-02-18 16:57:00|310.79|307.89|310.68|307.78|310.79|307.89|310.67|307.77|16
1645203430000|2022-02-18 16:57:10|310.74|307.84|310.47|307.57|310.78|307.88|310.37|307.47|25
1645203440000|2022-02-18 16:57:20|310.46|307.56|310.58|307.68|310.63|307.73|310.46|307.56|24
1645203450000|2022-02-18 16:57:30|310.6|307.7|310.46|307.56|310.6|307.7|310.42|307.52|15
1645203460000|2022-02-18 16:57:40|310.44|307.54|310.18|307.28|310.47|307.57|310.16|307.26|24
1645203470000|2022-02-18 16:57:50|310.17|307.27|309.99|307.09|310.22|307.32|309.97|307.07|30
1645203480000|2022-02-18 16:58:00|310.01|307.11|309.89|306.99|310.01|307.11|309.79|306.89|26
1645203490000|2022-02-18 16:58:10|309.88|306.98|309.8|306.9|309.88|306.98|309.75|306.85|26
1645203500000|2022-02-18 16:58:20|309.79|306.89|309.87|306.97|309.94|307.04|309.79|306.89|32
1645203510000|2022-02-18 16:58:30|309.85|306.95|309.55|306.65|309.85|306.95|309.55|306.65|21
1645203520000|2022-02-18 16:58:40|309.56|306.66|309.33|306.43|309.56|306.66|309.33|306.43|30
1645203530000|2022-02-18 16:58:50|309.27|306.37|309.37|306.47|309.37|306.47|309.25|306.35|24
1645203540000|2022-02-18 16:59:00|309.42|306.52|309.25|306.35|309.44|306.54|309.23|306.33|25
1645203550000|2022-02-18 16:59:10|309.24|306.34|309.11|306.21|309.24|306.34|309.06|306.16|27
1645203560000|2022-02-18 16:59:20|309.09|306.19|309.21|306.31|309.21|306.31|309.04|306.14|23
1645203570000|2022-02-18 16:59:30|309.23|306.33|309.29|306.39|309.42|306.52|309.21|306.31|30
1645203580000|2022-02-18 16:59:40|309.25|306.35|309.23|306.33|309.33|306.43|309.21|306.31|29
1645203590000|2022-02-18 16:59:50|309.13|306.23|309.02|306.12|309.14|306.24|308.93|306.03|29
1645203600000|2022-02-18 17:00:00|309.01|306.11|309.19|306.29|309.21|306.31|309.01|306.11|31
1645203610000|2022-02-18 17:00:10|309.18|306.28|309.27|306.37|309.27|306.37|309.1|306.2|23
1645203620000|2022-02-18 17:00:20|309.31|306.41|309.4|306.5|309.41|306.51|309.3|306.4|20
1645203630000|2022-02-18 17:00:30|309.42|306.52|309.57|306.67|309.59|306.69|309.41|306.51|15
1645203640000|2022-02-18 17:00:40|309.56|306.66|309.58|306.68|309.59|306.69|309.56|306.66|7
1645203650000|2022-02-18 17:00:50|309.59|306.69|309.54|306.64|309.68|306.78|309.53|306.63|22
1645203660000|2022-02-18 17:01:00|309.55|306.65|309.45|306.55|309.57|306.67|309.44|306.54|25
1645203670000|2022-02-18 17:01:10|309.44|306.54|309.33|306.43|309.5|306.6|309.32|306.42|28
1645203680000|2022-02-18 17:01:20|309.34|306.44|309.36|306.46|309.38|306.48|309.29|306.39|22
1645203690000|2022-02-18 17:01:30|309.35|306.45|309.32|306.42|309.35|306.45|309.29|306.39|11
1645203700000|2022-02-18 17:01:40|309.33|306.43|309.32|306.42|309.35|306.45|309.31|306.41|12
1645203710000|2022-02-18 17:01:50|309.31|306.41|309.24|306.34|309.31|306.41|309.22|306.32|18
1645203720000|2022-02-18 17:02:00|309.23|306.33|308.84|305.94|309.23|306.33|308.83|305.93|21
1645203730000|2022-02-18 17:02:10|308.83|305.93|309.25|306.35|309.27|306.37|308.83|305.93|33
1645203740000|2022-02-18 17:02:20|309.18|306.28|309.3|306.4|309.31|306.41|309.17|306.27|19
1645203750000|2022-02-18 17:02:30|309.2|306.3|309.18|306.28|309.23|306.33|309.09|306.19|19
1645203760000|2022-02-18 17:02:40|309.22|306.32|309.27|306.37|309.3|306.4|309.22|306.32|20
1645203770000|2022-02-18 17:02:50|309.29|306.39|309.48|306.58|309.53|306.63|309.29|306.39|26
1645203780000|2022-02-18 17:03:00|309.5|306.6|309.48|306.58|309.5|306.6|309.43|306.53|24
1645203790000|2022-02-18 17:03:10|309.47|306.57|309.63|306.73|309.63|306.73|309.46|306.56|18
1645203800000|2022-02-18 17:03:20|309.65|306.75|309.93|307.03|309.94|307.04|309.65|306.75|24
1645203810000|2022-02-18 17:03:30|309.95|307.05|309.96|307.06|310.02|307.12|309.93|307.03|19
1645203820000|2022-02-18 17:03:40|309.97|307.07|310.19|307.29|310.2|307.3|309.97|307.07|20
1645203830000|2022-02-18 17:03:50|310.2|307.3|309.97|307.07|310.24|307.34|309.96|307.06|22
1645203840000|2022-02-18 17:04:00|309.96|307.06|310|307.1|310.02|307.12|309.9|307|28
1645203850000|2022-02-18 17:04:10|309.99|307.09|310.18|307.28|310.18|307.28|309.99|307.09|15
1645203860000|2022-02-18 17:04:20|310.19|307.29|310.02|307.12|310.19|307.29|310.01|307.11|24
1645203870000|2022-02-18 17:04:30|310.03|307.13|310.04|307.14|310.08|307.18|310.03|307.13|10
1645203880000|2022-02-18 17:04:40|310.05|307.15|309.99|307.09|310.05|307.15|309.98|307.08|11
1645203890000|2022-02-18 17:04:50|310|307.1|309.96|307.06|310.05|307.15|309.95|307.05|22
1645203900000|2022-02-18 17:05:00|309.95|307.05|310.05|307.15|310.09|307.19|309.95|307.05|16
1645203910000|2022-02-18 17:05:10|310.13|307.23|310.41|307.51|310.47|307.57|310.09|307.19|30
1645203920000|2022-02-18 17:05:20|310.5|307.6|311.49|308.59|311.49|308.59|310.49|307.59|33
1645203930000|2022-02-18 17:05:30|311.5|308.6|311.01|308.11|311.5|308.6|311.01|308.11|33
1645203940000|2022-02-18 17:05:40|310.95|308.05|311.14|308.24|311.18|308.28|310.83|307.93|34
1645203950000|2022-02-18 17:05:50|311.15|308.25|310.96|308.06|311.15|308.25|310.96|308.06|25
1645203960000|2022-02-18 17:06:00|310.98|308.08|310.77|307.87|311.01|308.11|310.72|307.82|30
1645203970000|2022-02-18 17:06:10|310.76|307.86|310.85|307.95|310.88|307.98|310.73|307.83|28
1645203980000|2022-02-18 17:06:20|310.79|307.89|310.8|307.9|310.82|307.92|310.72|307.82|23
1645203990000|2022-02-18 17:06:30|310.78|307.88|310.79|307.89|310.83|307.93|310.73|307.83|26
1645204000000|2022-02-18 17:06:40|310.82|307.92|310.77|307.87|310.87|307.97|310.77|307.87|29
1645204010000|2022-02-18 17:06:50|310.76|307.86|310.75|307.85|310.8|307.9|310.74|307.84|17
1645204020000|2022-02-18 17:07:00|310.76|307.86|310.77|307.87|310.81|307.91|310.72|307.82|21
1645204030000|2022-02-18 17:07:10|310.78|307.88|310.84|307.94|310.84|307.94|310.69|307.79|15
1645204040000|2022-02-18 17:07:20|310.88|307.98|310.84|307.94|310.92|308.02|310.84|307.94|13
1645204050000|2022-02-18 17:07:30|310.85|307.95|310.82|307.92|310.87|307.97|310.77|307.87|16
1645204060000|2022-02-18 17:07:40|310.8|307.9|310.83|307.93|310.86|307.96|310.79|307.89|22
1645204070000|2022-02-18 17:07:50|310.84|307.94|311.12|308.22|311.15|308.25|310.84|307.94|26
1645204080000|2022-02-18 17:08:00|311.13|308.23|311.05|308.15|311.13|308.23|311.05|308.15|11
1645204090000|2022-02-18 17:08:10|311.07|308.17|311.11|308.21|311.11|308.21|311.04|308.14|21
1645204100000|2022-02-18 17:08:20|311.1|308.2|311.17|308.27|311.22|308.32|311.1|308.2|16
1645204110000|2022-02-18 17:08:30|311.19|308.29|311.1|308.2|311.19|308.29|311.05|308.15|24
1645204120000|2022-02-18 17:08:40|311.12|308.22|311.3|308.4|311.36|308.46|311.12|308.22|22
1645204130000|2022-02-18 17:08:50|311.29|308.39|311.31|308.41|311.31|308.41|311.21|308.31|20
1645204140000|2022-02-18 17:09:00|311.33|308.43|311.46|308.56|311.46|308.56|311.33|308.43|12
1645204150000|2022-02-18 17:09:10|311.47|308.57|311.74|308.84|311.74|308.84|311.46|308.56|26
1645204160000|2022-02-18 17:09:20|311.72|308.82|311.73|308.83|311.74|308.84|311.71|308.81|8
1645204170000|2022-02-18 17:09:30|311.72|308.82|311.72|308.82|311.73|308.83|311.67|308.77|16
1645204180000|2022-02-18 17:09:40|311.71|308.81|311.6|308.7|311.75|308.85|311.55|308.65|18
1645204190000|2022-02-18 17:09:50|311.59|308.69|311.55|308.65|311.63|308.73|311.54|308.64|23
1645204200000|2022-02-18 17:10:00|311.54|308.64|311.49|308.59|311.57|308.67|311.48|308.58|10
1645204210000|2022-02-18 17:10:10|311.47|308.57|311.37|308.47|311.47|308.57|311.37|308.47|8
1645204220000|2022-02-18 17:10:20|311.38|308.48|311.54|308.64|311.66|308.76|311.38|308.48|24
1645204230000|2022-02-18 17:10:30|311.58|308.68|311.55|308.65|311.59|308.69|311.54|308.64|12
1645204240000|2022-02-18 17:10:40|311.57|308.67|311.69|308.79|311.7|308.8|311.53|308.63|13
1645204250000|2022-02-18 17:10:50|311.67|308.77|311.55|308.65|311.67|308.77|311.52|308.62|19
1645204260000|2022-02-18 17:11:00|311.57|308.67|311.53|308.63|311.64|308.74|311.49|308.59|27
1645204270000|2022-02-18 17:11:10|311.54|308.64|311.58|308.68|311.66|308.76|311.53|308.63|22
1645204280000|2022-02-18 17:11:20|311.57|308.67|311.59|308.69|311.61|308.71|311.53|308.63|15
1645204290000|2022-02-18 17:11:30|311.6|308.7|311.7|308.8|311.7|308.8|311.6|308.7|16
1645204300000|2022-02-18 17:11:40|311.69|308.79|311.73|308.83|311.76|308.86|311.66|308.76|16
1645204310000|2022-02-18 17:11:50|311.72|308.82|311.57|308.67|311.72|308.82|311.56|308.66|14
1645204320000|2022-02-18 17:12:00|311.58|308.68|311.64|308.74|311.68|308.78|311.56|308.66|26
1645204330000|2022-02-18 17:12:10|311.62|308.72|311.61|308.71|311.63|308.73|311.57|308.67|15
1645204340000|2022-02-18 17:12:20|311.6|308.7|311.49|308.59|311.6|308.7|311.49|308.59|24
1645204350000|2022-02-18 17:12:30|311.5|308.6|311.26|308.36|311.5|308.6|311.23|308.33|24
1645204360000|2022-02-18 17:12:40|311.25|308.35|311.23|308.33|311.3|308.4|311.21|308.31|23
1645204370000|2022-02-18 17:12:50|311.22|308.32|311.05|308.15|311.22|308.32|311.05|308.15|28
1645204380000|2022-02-18 17:13:00|311.08|308.18|311.19|308.29|311.32|308.42|311.08|308.18|25
1645204390000|2022-02-18 17:13:10|311.2|308.3|311.18|308.28|311.23|308.33|311.18|308.28|13
1645204400000|2022-02-18 17:13:20|311.17|308.27|311.16|308.26|311.17|308.27|311.13|308.23|19
1645204410000|2022-02-18 17:13:30|311.14|308.24|311.18|308.28|311.18|308.28|311.14|308.24|5
1645204420000|2022-02-18 17:13:40|311.23|308.33|311.27|308.37|311.27|308.37|311.23|308.33|14
1645204430000|2022-02-18 17:13:50|311.22|308.32|311.22|308.32|311.26|308.36|311.21|308.31|12
1645204440000|2022-02-18 17:14:00|311.23|308.33|310.98|308.08|311.23|308.33|310.88|307.98|28
1645204450000|2022-02-18 17:14:10|310.99|308.09|310.97|308.07|311|308.1|310.91|308.01|16
1645204460000|2022-02-18 17:14:20|310.96|308.06|310.75|307.85|310.97|308.07|310.75|307.85|20
1645204470000|2022-02-18 17:14:30|310.74|307.84|310.72|307.82|310.81|307.91|310.68|307.78|18
1645204480000|2022-02-18 17:14:40|310.68|307.78|310.72|307.82|310.72|307.82|310.68|307.78|7
1645204490000|2022-02-18 17:14:50|310.7|307.8|310.65|307.75|310.7|307.8|310.65|307.75|18
1645204500000|2022-02-18 17:15:00|310.61|307.71|310.32|307.42|310.61|307.71|310.32|307.42|24
1645204510000|2022-02-18 17:15:10|310.36|307.46|310.33|307.43|310.39|307.49|310.27|307.37|27
1645204520000|2022-02-18 17:15:20|310.32|307.42|310.28|307.38|310.39|307.49|310.28|307.38|18
1645204530000|2022-02-18 17:15:30|310.26|307.36|309.94|307.04|310.31|307.41|309.94|307.04|22
1645204540000|2022-02-18 17:15:40|310|307.1|309.98|307.08|310.15|307.25|309.97|307.07|25
1645204550000|2022-02-18 17:15:50|309.99|307.09|310|307.1|310.07|307.17|309.99|307.09|25
1645204560000|2022-02-18 17:16:00|310.01|307.11|310.42|307.52|310.42|307.52|309.94|307.04|26
1645204570000|2022-02-18 17:16:10|310.39|307.49|310.52|307.62|310.52|307.62|310.32|307.42|27
1645204580000|2022-02-18 17:16:20|310.44|307.54|310.46|307.56|310.51|307.61|310.36|307.46|25
1645204590000|2022-02-18 17:16:30|310.44|307.54|310.85|307.95|310.87|307.97|310.43|307.53|32
1645204600000|2022-02-18 17:16:40|310.81|307.91|310.61|307.71|310.82|307.92|310.61|307.71|30
1645204610000|2022-02-18 17:16:50|310.64|307.74|310.71|307.81|310.78|307.88|310.64|307.74|28
1645204620000|2022-02-18 17:17:00|310.7|307.8|311|308.1|311.03|308.13|310.7|307.8|33
1645204630000|2022-02-18 17:17:10|311.05|308.15|311.57|308.67|311.57|308.67|311|308.1|31
1645204640000|2022-02-18 17:17:20|311.54|308.64|311.62|308.72|311.71|308.81|311.54|308.64|24
1645204650000|2022-02-18 17:17:30|311.63|308.73|311.89|308.99|311.89|308.99|311.61|308.71|28
1645204660000|2022-02-18 17:17:40|311.91|309.01|312.03|309.13|312.15|309.25|311.91|309.01|22
1645204670000|2022-02-18 17:17:50|312.02|309.12|311.64|308.74|312.02|309.12|311.63|308.73|19
1645204680000|2022-02-18 17:18:00|311.58|308.68|311.94|309.04|311.96|309.06|311.53|308.63|27
1645204690000|2022-02-18 17:18:10|311.95|309.05|311.73|308.83|312.01|309.11|311.73|308.83|20
1645204700000|2022-02-18 17:18:20|311.81|308.91|311.62|308.72|311.81|308.91|311.62|308.72|30
1645204710000|2022-02-18 17:18:30|311.66|308.76|311.58|308.68|311.71|308.81|311.57|308.67|28
1645204720000|2022-02-18 17:18:40|311.57|308.67|311.47|308.57|311.6|308.7|311.47|308.57|17
1645204730000|2022-02-18 17:18:50|311.49|308.59|311.44|308.54|311.49|308.59|311.44|308.54|12
1645204740000|2022-02-18 17:19:00|311.46|308.56|311.48|308.58|311.6|308.7|311.45|308.55|25
1645204750000|2022-02-18 17:19:10|311.47|308.57|311.4|308.5|311.48|308.58|311.4|308.5|15
1645204760000|2022-02-18 17:19:20|311.42|308.52|311.42|308.52|311.46|308.56|311.39|308.49|22
1645204770000|2022-02-18 17:19:30|311.39|308.49|311.5|308.6|311.5|308.6|311.38|308.48|17
1645204780000|2022-02-18 17:19:40|311.49|308.59|311.43|308.53|311.51|308.61|311.42|308.52|16
1645204790000|2022-02-18 17:19:50|311.42|308.52|311.64|308.74|311.64|308.74|311.41|308.51|19
1645204800000|2022-02-18 17:20:00|311.65|308.75|311.63|308.73|311.68|308.78|311.6|308.7|20
1645204810000|2022-02-18 17:20:10|311.65|308.75|311.54|308.64|311.68|308.78|311.53|308.63|15
1645204820000|2022-02-18 17:20:20|311.55|308.65|311.65|308.75|311.65|308.75|311.54|308.64|10
1645204830000|2022-02-18 17:20:30|311.66|308.76|311.68|308.78|311.68|308.78|311.61|308.71|18
1645204840000|2022-02-18 17:20:40|311.67|308.77|311.82|308.92|311.84|308.94|311.67|308.77|13
1645204850000|2022-02-18 17:20:50|311.85|308.95|311.76|308.86|311.93|309.03|311.75|308.85|20
1645204860000|2022-02-18 17:21:00|311.74|308.84|311.48|308.58|311.74|308.84|311.48|308.58|28
1645204870000|2022-02-18 17:21:10|311.46|308.56|311.41|308.51|311.51|308.61|311.4|308.5|15
1645204880000|2022-02-18 17:21:20|311.4|308.5|311.49|308.59|311.51|308.61|311.39|308.49|12
1645204890000|2022-02-18 17:21:30|311.48|308.58|311.33|308.43|311.48|308.58|311.33|308.43|16
1645204900000|2022-02-18 17:21:40|311.29|308.39|311.26|308.36|311.3|308.4|311.24|308.34|15
1645204910000|2022-02-18 17:21:50|311.27|308.37|311.42|308.52|311.44|308.54|311.24|308.34|26
1645204920000|2022-02-18 17:22:00|311.37|308.47|311.41|308.51|311.42|308.52|311.33|308.43|22
1645204930000|2022-02-18 17:22:10|311.4|308.5|311.28|308.38|311.41|308.51|311.28|308.38|16
1645204940000|2022-02-18 17:22:20|311.27|308.37|311.01|308.11|311.28|308.38|311.01|308.11|26
1645204950000|2022-02-18 17:22:30|311|308.1|311.07|308.17|311.11|308.21|310.92|308.02|24
1645204960000|2022-02-18 17:22:40|311.11|308.21|311|308.1|311.11|308.21|311|308.1|17
1645204970000|2022-02-18 17:22:50|311.02|308.12|310.96|308.06|311.03|308.13|310.96|308.06|24
1645204980000|2022-02-18 17:23:00|310.94|308.04|310.9|308|310.99|308.09|310.87|307.97|22
1645204990000|2022-02-18 17:23:10|310.86|307.96|310.85|307.95|310.86|307.96|310.78|307.88|17
1645205000000|2022-02-18 17:23:20|310.87|307.97|310.94|308.04|310.99|308.09|310.86|307.96|18
1645205010000|2022-02-18 17:23:30|310.95|308.05|310.81|307.91|310.97|308.07|310.77|307.87|21
1645205020000|2022-02-18 17:23:40|310.8|307.9|310.81|307.91|310.85|307.95|310.77|307.87|16
1645205030000|2022-02-18 17:23:50|310.82|307.92|310.84|307.94|310.87|307.97|310.81|307.91|15
1645205040000|2022-02-18 17:24:00|310.85|307.95|310.89|307.99|310.92|308.02|310.84|307.94|19
1645205050000|2022-02-18 17:24:10|310.93|308.03|311.12|308.22|311.24|308.34|310.93|308.03|26
1645205060000|2022-02-18 17:24:20|311.11|308.21|311.16|308.26|311.24|308.34|311.1|308.2|21
1645205070000|2022-02-18 17:24:30|311.17|308.27|311.2|308.3|311.2|308.3|311.15|308.25|9
1645205080000|2022-02-18 17:24:40|311.19|308.29|311.11|308.21|311.23|308.33|311.11|308.21|19
1645205090000|2022-02-18 17:24:50|311.1|308.2|310.99|308.09|311.1|308.2|310.98|308.08|20
1645205100000|2022-02-18 17:25:00|310.97|308.07|310.87|307.97|311.04|308.14|310.86|307.96|19
1645205110000|2022-02-18 17:25:10|310.9|308|310.85|307.95|310.9|308|310.79|307.89|29
1645205120000|2022-02-18 17:25:20|310.93|308.03|310.86|307.96|310.93|308.03|310.83|307.93|14
1645205130000|2022-02-18 17:25:30|310.87|307.97|310.83|307.93|310.87|307.97|310.75|307.85|12
1645205140000|2022-02-18 17:25:40|310.81|307.91|310.92|308.02|310.92|308.02|310.79|307.89|22
1645205150000|2022-02-18 17:25:50|310.91|308.01|310.83|307.93|310.94|308.04|310.82|307.92|29
1645205160000|2022-02-18 17:26:00|310.85|307.95|310.79|307.89|310.95|308.05|310.77|307.87|32
1645205170000|2022-02-18 17:26:10|310.76|307.86|310.75|307.85|310.87|307.97|310.74|307.84|26
1645205180000|2022-02-18 17:26:20|310.77|307.87|310.91|308.01|310.91|308.01|310.73|307.83|23
1645205190000|2022-02-18 17:26:30|310.87|307.97|310.88|307.98|310.96|308.06|310.87|307.97|17
1645205200000|2022-02-18 17:26:40|310.87|307.97|310.9|308|310.9|308|310.85|307.95|25
1645205210000|2022-02-18 17:26:50|310.94|308.04|310.92|308.02|310.95|308.05|310.9|308|19
1645205220000|2022-02-18 17:27:00|310.91|308.01|310.8|307.9|310.91|308.01|310.8|307.9|16
1645205230000|2022-02-18 17:27:10|310.85|307.95|310.55|307.65|310.85|307.95|310.5|307.6|23
1645205240000|2022-02-18 17:27:20|310.53|307.63|310.47|307.57|310.53|307.63|310.37|307.47|28
1645205250000|2022-02-18 17:27:30|310.48|307.58|310.45|307.55|310.51|307.61|310.37|307.47|14
1645205260000|2022-02-18 17:27:40|310.53|307.63|310.62|307.72|310.71|307.81|310.51|307.61|17
1645205270000|2022-02-18 17:27:50|310.6|307.7|310.61|307.71|310.68|307.78|310.58|307.68|15
1645205280000|2022-02-18 17:28:00|310.59|307.69|310.77|307.87|310.81|307.91|310.56|307.66|17
1645205290000|2022-02-18 17:28:10|310.75|307.85|310.69|307.79|310.75|307.85|310.68|307.78|20
1645205300000|2022-02-18 17:28:20|310.7|307.8|310.6|307.7|310.75|307.85|310.58|307.68|18
1645205310000|2022-02-18 17:28:30|310.58|307.68|310.51|307.61|310.65|307.75|310.51|307.61|18
1645205320000|2022-02-18 17:28:40|310.49|307.59|310.37|307.47|310.54|307.64|310.31|307.41|27
1645205330000|2022-02-18 17:28:50|310.35|307.45|310.33|307.43|310.42|307.52|310.32|307.42|17
1645205340000|2022-02-18 17:29:00|310.32|307.42|310.17|307.27|310.32|307.42|310.08|307.18|22
1645205350000|2022-02-18 17:29:10|310.14|307.24|310.33|307.43|310.33|307.43|310.12|307.22|15
1645205360000|2022-02-18 17:29:20|310.32|307.42|310.4|307.5|310.43|307.53|310.29|307.39|25
1645205370000|2022-02-18 17:29:30|310.42|307.52|310.39|307.49|310.43|307.53|310.39|307.49|11
1645205380000|2022-02-18 17:29:40|310.4|307.5|310.25|307.35|310.41|307.51|310.25|307.35|19
1645205390000|2022-02-18 17:29:50|310.27|307.37|310.22|307.32|310.31|307.41|310.21|307.31|23
1645205400000|2022-02-18 17:30:00|310.23|307.33|309.93|307.03|310.27|307.37|309.93|307.03|28
1645205410000|2022-02-18 17:30:10|309.91|307.01|309.69|306.79|309.91|307.01|309.68|306.78|28
1645205420000|2022-02-18 17:30:20|309.71|306.81|309.89|306.99|309.89|306.99|309.5|306.6|27
1645205430000|2022-02-18 17:30:30|309.85|306.95|310.01|307.11|310.26|307.36|309.84|306.94|34
1645205440000|2022-02-18 17:30:40|310|307.1|310.21|307.31|310.29|307.39|310|307.1|28
1645205450000|2022-02-18 17:30:50|310.22|307.32|310.26|307.36|310.35|307.45|310.19|307.29|27
1645205460000|2022-02-18 17:31:00|310.25|307.35|310.86|307.96|310.86|307.96|310.25|307.35|28
1645205470000|2022-02-18 17:31:10|310.89|307.99|311.17|308.27|311.31|308.41|310.89|307.99|33
1645205480000|2022-02-18 17:31:20|311.13|308.23|310.92|308.02|311.17|308.27|310.92|308.02|19
1645205490000|2022-02-18 17:31:30|310.88|307.98|310.86|307.96|311.12|308.22|310.82|307.92|32
1645205500000|2022-02-18 17:31:40|310.89|307.99|310.83|307.93|310.94|308.04|310.81|307.91|30
1645205510000|2022-02-18 17:31:50|310.82|307.92|310.68|307.78|310.82|307.92|310.67|307.77|30
1645205520000|2022-02-18 17:32:00|310.67|307.77|310.47|307.57|310.7|307.8|310.45|307.55|34
1645205530000|2022-02-18 17:32:10|310.46|307.56|310.47|307.57|310.53|307.63|310.37|307.47|28
1645205540000|2022-02-18 17:32:20|310.42|307.52|310.3|307.4|310.42|307.52|310.18|307.28|32
1645205550000|2022-02-18 17:32:30|310.32|307.42|310.35|307.45|310.39|307.49|310.31|307.41|21
1645205560000|2022-02-18 17:32:40|310.36|307.46|310.43|307.53|310.52|307.62|310.27|307.37|23
1645205570000|2022-02-18 17:32:50|310.41|307.51|310.44|307.54|310.52|307.62|310.23|307.33|34
1645205580000|2022-02-18 17:33:00|310.47|307.57|310.39|307.49|310.55|307.65|310.37|307.47|19
1645205590000|2022-02-18 17:33:10|310.43|307.53|310.42|307.52|310.46|307.56|310.35|307.45|18
1645205600000|2022-02-18 17:33:20|310.41|307.51|310.39|307.49|310.42|307.52|310.36|307.46|24
1645205610000|2022-02-18 17:33:30|310.38|307.48|310.32|307.42|310.39|307.49|310.3|307.4|22
1645205620000|2022-02-18 17:33:40|310.34|307.44|310.08|307.18|310.34|307.44|310.08|307.18|21
1645205630000|2022-02-18 17:33:50|310.09|307.19|310.25|307.35|310.26|307.36|310.09|307.19|23
1645205640000|2022-02-18 17:34:00|310.23|307.33|310.53|307.63|310.57|307.67|310.23|307.33|29
1645205650000|2022-02-18 17:34:10|310.5|307.6|310.37|307.47|310.51|307.61|310.37|307.47|27
1645205660000|2022-02-18 17:34:20|310.33|307.43|310.3|307.4|310.38|307.48|310.3|307.4|23
1645205670000|2022-02-18 17:34:30|310.32|307.42|310.17|307.27|310.32|307.42|310.11|307.21|18
1645205680000|2022-02-18 17:34:40|310.16|307.26|310.25|307.35|310.36|307.46|310.15|307.25|26
1645205690000|2022-02-18 17:34:50|310.26|307.36|310.27|307.37|310.3|307.4|310.22|307.32|22
1645205700000|2022-02-18 17:35:00|310.26|307.36|310.47|307.57|310.51|307.61|310.26|307.36|33
1645205710000|2022-02-18 17:35:10|310.48|307.58|310.29|307.39|310.48|307.58|310.26|307.36|29
1645205720000|2022-02-18 17:35:20|310.3|307.4|310.43|307.53|310.46|307.56|310.28|307.38|18
1645205730000|2022-02-18 17:35:30|310.48|307.58|310.45|307.55|310.48|307.58|310.43|307.53|11
1645205740000|2022-02-18 17:35:40|310.48|307.58|310.4|307.5|310.57|307.67|310.3|307.4|22
1645205750000|2022-02-18 17:35:50|310.44|307.54|310.29|307.39|310.46|307.56|310.29|307.39|19
1645205760000|2022-02-18 17:36:00|310.27|307.37|310.19|307.29|310.27|307.37|310.13|307.23|24
1645205770000|2022-02-18 17:36:10|310.17|307.27|310.05|307.15|310.17|307.27|309.83|306.93|31
1645205780000|2022-02-18 17:36:20|309.92|307.02|309.89|306.99|309.99|307.09|309.79|306.89|33
1645205790000|2022-02-18 17:36:30|309.92|307.02|309.96|307.06|310.02|307.12|309.91|307.01|24
1645205800000|2022-02-18 17:36:40|309.92|307.02|309.94|307.04|309.98|307.08|309.88|306.98|30
1645205810000|2022-02-18 17:36:50|309.89|306.99|310.04|307.14|310.09|307.19|309.89|306.99|28
1645205820000|2022-02-18 17:37:00|310.05|307.15|309.83|306.93|310.09|307.19|309.79|306.89|30
1645205830000|2022-02-18 17:37:10|309.86|306.96|309.82|306.92|309.9|307|309.8|306.9|24
1645205840000|2022-02-18 17:37:20|309.78|306.88|309.74|306.84|309.8|306.9|309.74|306.84|20
1645205850000|2022-02-18 17:37:30|309.77|306.87|309.81|306.91|309.89|306.99|309.75|306.85|20
1645205860000|2022-02-18 17:37:40|309.8|306.9|309.55|306.65|309.81|306.91|309.5|306.6|31
1645205870000|2022-02-18 17:37:50|309.63|306.73|309.63|306.73|309.77|306.87|309.63|306.73|25
1645205880000|2022-02-18 17:38:00|309.64|306.74|309.84|306.94|309.84|306.94|309.62|306.72|22
1645205890000|2022-02-18 17:38:10|309.85|306.95|309.69|306.79|309.91|307.01|309.69|306.79|25
1645205900000|2022-02-18 17:38:20|309.77|306.87|309.77|306.87|309.77|306.87|309.63|306.73|27
1645205910000|2022-02-18 17:38:30|309.74|306.84|309.66|306.76|309.74|306.84|309.66|306.76|18
1645205920000|2022-02-18 17:38:40|309.59|306.69|309.55|306.65|309.66|306.76|309.55|306.65|16
1645205930000|2022-02-18 17:38:50|309.56|306.66|309.65|306.75|309.65|306.75|309.52|306.62|19
1645205940000|2022-02-18 17:39:00|309.67|306.77|309.68|306.78|309.71|306.81|309.67|306.77|15
1645205950000|2022-02-18 17:39:10|309.67|306.77|309.8|306.9|309.8|306.9|309.63|306.73|22
1645205960000|2022-02-18 17:39:20|309.81|306.91|309.88|306.98|309.99|307.09|309.81|306.91|24
1645205970000|2022-02-18 17:39:30|309.89|306.99|309.8|306.9|309.96|307.06|309.8|306.9|24
1645205980000|2022-02-18 17:39:40|309.79|306.89|309.98|307.08|309.98|307.08|309.79|306.89|20
1645205990000|2022-02-18 17:39:50|309.95|307.05|310.02|307.12|310.02|307.12|309.94|307.04|16
1645206000000|2022-02-18 17:40:00|310.03|307.13|310.12|307.22|310.13|307.23|310.02|307.12|17
1645206010000|2022-02-18 17:40:10|310.11|307.21|310.45|307.55|310.45|307.55|310.1|307.2|26
1645206020000|2022-02-18 17:40:20|310.46|307.56|310.39|307.49|310.63|307.73|310.37|307.47|25
1645206030000|2022-02-18 17:40:30|310.38|307.48|310.34|307.44|310.38|307.48|310.26|307.36|23
1645206040000|2022-02-18 17:40:40|310.37|307.47|310.38|307.48|310.4|307.5|310.35|307.45|19
1645206050000|2022-02-18 17:40:50|310.39|307.49|310.29|307.39|310.46|307.56|310.28|307.38|24
1645206060000|2022-02-18 17:41:00|310.3|307.4|310.54|307.64|310.54|307.64|310.3|307.4|24
1645206070000|2022-02-18 17:41:10|310.55|307.65|310.45|307.55|310.56|307.66|310.4|307.5|17
1645206080000|2022-02-18 17:41:20|310.48|307.58|310.62|307.72|310.74|307.84|310.48|307.58|27
1645206090000|2022-02-18 17:41:30|310.63|307.73|310.64|307.74|310.64|307.74|310.58|307.68|11
1645206100000|2022-02-18 17:41:40|310.62|307.72|310.53|307.63|310.62|307.72|310.39|307.49|26
1645206110000|2022-02-18 17:41:50|310.51|307.61|310.62|307.72|310.67|307.77|310.47|307.57|22
1645206120000|2022-02-18 17:42:00|310.6|307.7|310.52|307.62|310.61|307.71|310.44|307.54|23
1645206130000|2022-02-18 17:42:10|310.53|307.63|310.57|307.67|310.72|307.82|310.53|307.63|21
1645206140000|2022-02-18 17:42:20|310.58|307.68|310.54|307.64|310.58|307.68|310.42|307.52|24
1645206150000|2022-02-18 17:42:30|310.52|307.62|310.55|307.65|310.57|307.67|310.45|307.55|22
1645206160000|2022-02-18 17:42:40|310.56|307.66|310.65|307.75|310.76|307.86|310.56|307.66|25
1645206170000|2022-02-18 17:42:50|310.67|307.77|310.57|307.67|310.69|307.79|310.55|307.65|19
1645206180000|2022-02-18 17:43:00|310.58|307.68|310.58|307.68|310.59|307.69|310.54|307.64|13
1645206190000|2022-02-18 17:43:10|310.57|307.67|310.5|307.6|310.58|307.68|310.5|307.6|7
1645206200000|2022-02-18 17:43:20|310.52|307.62|310.42|307.52|310.52|307.62|310.34|307.44|14
1645206210000|2022-02-18 17:43:30|310.4|307.5|310.37|307.47|310.47|307.57|310.36|307.46|21
1645206220000|2022-02-18 17:43:40|310.36|307.46|310.39|307.49|310.44|307.54|310.34|307.44|15
1645206230000|2022-02-18 17:43:50|310.4|307.5|310.56|307.66|310.59|307.69|310.4|307.5|14
1645206240000|2022-02-18 17:44:00|310.52|307.62|310.44|307.54|310.52|307.62|310.44|307.54|20
1645206250000|2022-02-18 17:44:10|310.43|307.53|310.35|307.45|310.43|307.53|310.31|307.41|15
1645206260000|2022-02-18 17:44:20|310.33|307.43|310.31|307.41|310.34|307.44|310.25|307.35|17
1645206270000|2022-02-18 17:44:30|310.3|307.4|310.35|307.45|310.35|307.45|310.3|307.4|10
1645206280000|2022-02-18 17:44:40|310.34|307.44|310.32|307.42|310.34|307.44|310.28|307.38|18
1645206290000|2022-02-18 17:44:50|310.3|307.4|310.39|307.49|310.39|307.49|310.28|307.38|10
1645206300000|2022-02-18 17:45:00|310.37|307.47|310.45|307.55|310.45|307.55|310.32|307.42|20
1645206310000|2022-02-18 17:45:10|310.47|307.57|310.39|307.49|310.47|307.57|310.36|307.46|12
1645206320000|2022-02-18 17:45:20|310.38|307.48|310.29|307.39|310.38|307.48|310.25|307.35|21
1645206330000|2022-02-18 17:45:30|310.33|307.43|310.41|307.51|310.43|307.53|310.3|307.4|25
1645206340000|2022-02-18 17:45:40|310.4|307.5|310.36|307.46|310.42|307.52|310.35|307.45|17
1645206350000|2022-02-18 17:45:50|310.31|307.41|310.31|307.41|310.32|307.42|310.22|307.32|12
1645206360000|2022-02-18 17:46:00|310.3|307.4|310.45|307.55|310.49|307.59|310.3|307.4|24
1645206370000|2022-02-18 17:46:10|310.44|307.54|310.53|307.63|310.53|307.63|310.44|307.54|17
1645206380000|2022-02-18 17:46:20|310.54|307.64|310.65|307.75|310.71|307.81|310.54|307.64|18
1645206390000|2022-02-18 17:46:30|310.63|307.73|310.51|307.61|310.63|307.73|310.49|307.59|16
1645206400000|2022-02-18 17:46:40|310.52|307.62|310.67|307.77|310.68|307.78|310.52|307.62|9
1645206410000|2022-02-18 17:46:50|310.64|307.74|310.75|307.85|310.76|307.86|310.56|307.66|26
1645206420000|2022-02-18 17:47:00|310.72|307.82|310.87|307.97|310.87|307.97|310.68|307.78|21
1645206430000|2022-02-18 17:47:10|310.9|308|311.04|308.14|311.25|308.35|310.88|307.98|26
1645206440000|2022-02-18 17:47:20|311.06|308.16|310.97|308.07|311.08|308.18|310.94|308.04|21
1645206450000|2022-02-18 17:47:30|310.96|308.06|310.87|307.97|311.02|308.12|310.86|307.96|27
1645206460000|2022-02-18 17:47:40|310.86|307.96|310.77|307.87|310.9|308|310.75|307.85|21
1645206470000|2022-02-18 17:47:50|310.76|307.86|310.69|307.79|310.77|307.87|310.67|307.77|15
1645206480000|2022-02-18 17:48:00|310.67|307.77|310.74|307.84|310.81|307.91|310.67|307.77|20
1645206490000|2022-02-18 17:48:10|310.71|307.81|310.59|307.69|310.74|307.84|310.55|307.65|18
1645206500000|2022-02-18 17:48:20|310.57|307.67|310.71|307.81|310.71|307.81|310.57|307.67|13
1645206510000|2022-02-18 17:48:30|310.72|307.82|310.57|307.67|310.73|307.83|310.57|307.67|18
1645206520000|2022-02-18 17:48:40|310.58|307.68|310.67|307.77|310.67|307.77|310.58|307.68|26
1645206530000|2022-02-18 17:48:50|310.68|307.78|310.7|307.8|310.75|307.85|310.67|307.77|29
1645206540000|2022-02-18 17:49:00|310.71|307.81|310.74|307.84|310.75|307.85|310.7|307.8|15
1645206550000|2022-02-18 17:49:10|310.71|307.81|310.62|307.72|310.73|307.83|310.62|307.72|16
1645206560000|2022-02-18 17:49:20|310.61|307.71|310.56|307.66|310.64|307.74|310.56|307.66|15
1645206570000|2022-02-18 17:49:30|310.55|307.65|310.67|307.77|310.67|307.77|310.54|307.64|17
1645206580000|2022-02-18 17:49:40|310.66|307.76|310.62|307.72|310.68|307.78|310.57|307.67|26
1645206590000|2022-02-18 17:49:50|310.6|307.7|310.58|307.68|310.61|307.71|310.56|307.66|11
1645206600000|2022-02-18 17:50:00|310.57|307.67|310.55|307.65|310.59|307.69|310.54|307.64|12
1645206610000|2022-02-18 17:50:10|310.56|307.66|310.57|307.67|310.69|307.79|310.56|307.66|18
1645206620000|2022-02-18 17:50:20|310.56|307.66|310.71|307.81|310.71|307.81|310.56|307.66|28
1645206630000|2022-02-18 17:50:30|310.67|307.77|310.71|307.81|310.72|307.82|310.67|307.77|12
1645206640000|2022-02-18 17:50:40|310.69|307.79|310.62|307.72|310.75|307.85|310.6|307.7|21
1645206650000|2022-02-18 17:50:50|310.6|307.7|310.57|307.67|310.62|307.72|310.57|307.67|9
1645206660000|2022-02-18 17:51:00|310.58|307.68|310.38|307.48|310.59|307.69|310.3|307.4|24
1645206670000|2022-02-18 17:51:10|310.37|307.47|310.33|307.43|310.4|307.5|310.33|307.43|16
1645206680000|2022-02-18 17:51:20|310.34|307.44|310.36|307.46|310.39|307.49|310.33|307.43|17
1645206690000|2022-02-18 17:51:30|310.33|307.43|310.14|307.24|310.33|307.43|310.11|307.21|23
1645206700000|2022-02-18 17:51:40|310.16|307.26|310.35|307.45|310.36|307.46|310.14|307.24|25
1645206710000|2022-02-18 17:51:50|310.41|307.51|310.56|307.66|310.58|307.68|310.36|307.46|32
1645206720000|2022-02-18 17:52:00|310.54|307.64|310.51|307.61|310.55|307.65|310.41|307.51|26
1645206730000|2022-02-18 17:52:10|310.49|307.59|310.65|307.75|310.66|307.76|310.47|307.57|29
1645206740000|2022-02-18 17:52:20|310.66|307.76|310.66|307.76|310.71|307.81|310.64|307.74|16
1645206750000|2022-02-18 17:52:30|310.74|307.84|310.66|307.76|310.78|307.88|310.66|307.76|22
1645206760000|2022-02-18 17:52:40|310.68|307.78|310.71|307.81|310.71|307.81|310.68|307.78|12
1645206770000|2022-02-18 17:52:50|310.7|307.8|310.86|307.96|310.86|307.96|310.7|307.8|17
1645206780000|2022-02-18 17:53:00|310.87|307.97|311.08|308.18|311.13|308.23|310.86|307.96|26
1645206790000|2022-02-18 17:53:10|311.06|308.16|310.95|308.05|311.06|308.16|310.94|308.04|18
1645206800000|2022-02-18 17:53:20|310.93|308.03|310.97|308.07|311|308.1|310.9|308|17
1645206810000|2022-02-18 17:53:30|310.98|308.08|310.83|307.93|310.99|308.09|310.82|307.92|23
1645206820000|2022-02-18 17:53:40|310.82|307.92|310.85|307.95|310.85|307.95|310.77|307.87|17
1645206830000|2022-02-18 17:53:50|310.84|307.94|310.71|307.81|310.85|307.95|310.7|307.8|28
1645206840000|2022-02-18 17:54:00|310.72|307.82|310.57|307.67|310.72|307.82|310.57|307.67|20
1645206850000|2022-02-18 17:54:10|310.56|307.66|310.43|307.53|310.56|307.66|310.4|307.5|20
1645206860000|2022-02-18 17:54:20|310.45|307.55|310.36|307.46|310.46|307.56|310.34|307.44|26
1645206870000|2022-02-18 17:54:30|310.35|307.45|310.46|307.56|310.5|307.6|310.33|307.43|19
1645206880000|2022-02-18 17:54:40|310.47|307.57|310.44|307.54|310.52|307.62|310.42|307.52|16
1645206890000|2022-02-18 17:54:50|310.52|307.62|310.4|307.5|310.52|307.62|310.32|307.42|20
1645206900000|2022-02-18 17:55:00|310.39|307.49|310.3|307.4|310.43|307.53|310.28|307.38|25
1645206910000|2022-02-18 17:55:10|310.29|307.39|310.33|307.43|310.33|307.43|310.26|307.36|22
1645206920000|2022-02-18 17:55:20|310.34|307.44|310.27|307.37|310.38|307.48|310.26|307.36|19
1645206930000|2022-02-18 17:55:30|310.25|307.35|310.2|307.3|310.26|307.36|310.14|307.24|27
1645206940000|2022-02-18 17:55:40|310.21|307.31|310.26|307.36|310.26|307.36|310.17|307.27|13
1645206950000|2022-02-18 17:55:50|310.25|307.35|310.16|307.26|310.28|307.38|310.16|307.26|17
1645206960000|2022-02-18 17:56:00|310.18|307.28|310.37|307.47|310.45|307.55|310.18|307.28|25
1645206970000|2022-02-18 17:56:10|310.36|307.46|310.46|307.56|310.5|307.6|310.35|307.45|19
1645206980000|2022-02-18 17:56:20|310.48|307.58|310.38|307.48|310.48|307.58|310.36|307.46|12
1645206990000|2022-02-18 17:56:30|310.39|307.49|310.4|307.5|310.4|307.5|310.38|307.48|4
1645207000000|2022-02-18 17:56:40|310.41|307.51|310.44|307.54|310.44|307.54|310.4|307.5|9
1645207010000|2022-02-18 17:56:50|310.45|307.55|310.56|307.66|310.57|307.67|310.44|307.54|17
1645207020000|2022-02-18 17:57:00|310.55|307.65|310.56|307.66|310.58|307.68|310.55|307.65|6
1645207030000|2022-02-18 17:57:10|310.53|307.63|310.47|307.57|310.53|307.63|310.45|307.55|12
1645207040000|2022-02-18 17:57:20|310.48|307.58|310.49|307.59|310.51|307.61|310.45|307.55|17
1645207050000|2022-02-18 17:57:30|310.47|307.57|310.5|307.6|310.51|307.61|310.47|307.57|10
1645207060000|2022-02-18 17:57:40|310.51|307.61|310.5|307.6|310.53|307.63|310.48|307.58|17
1645207070000|2022-02-18 17:57:50|310.49|307.59|310.52|307.62|310.52|307.62|310.44|307.54|10
1645207080000|2022-02-18 17:58:00|310.51|307.61|310.41|307.51|310.52|307.62|310.4|307.5|14
1645207090000|2022-02-18 17:58:10|310.4|307.5|310.33|307.43|310.4|307.5|310.32|307.42|12
1645207100000|2022-02-18 17:58:20|310.32|307.42|310.36|307.46|310.4|307.5|310.32|307.42|14
1645207110000|2022-02-18 17:58:30|310.37|307.47|310.3|307.4|310.41|307.51|310.29|307.39|17
1645207120000|2022-02-18 17:58:40|310.29|307.39|310.21|307.31|310.32|307.42|310.21|307.31|8
1645207130000|2022-02-18 17:58:50|310.2|307.3|310.21|307.31|310.21|307.31|310.18|307.28|12
1645207140000|2022-02-18 17:59:00|310.2|307.3|310.34|307.44|310.44|307.54|310.2|307.3|18
1645207150000|2022-02-18 17:59:10|310.35|307.45|310.45|307.55|310.46|307.56|310.34|307.44|12
1645207160000|2022-02-18 17:59:20|310.44|307.54|310.44|307.54|310.45|307.55|310.43|307.53|10
1645207170000|2022-02-18 17:59:30|310.45|307.55|310.48|307.58|310.48|307.58|310.41|307.51|8
1645207180000|2022-02-18 17:59:40|310.47|307.57|310.46|307.56|310.48|307.58|310.43|307.53|6
1645207190000|2022-02-18 17:59:50|310.43|307.53|310.38|307.48|310.45|307.55|310.37|307.47|9
1645207200000|2022-02-18 18:00:00|310.39|307.49|310.58|307.68|310.58|307.68|310.38|307.48|24
1645207210000|2022-02-18 18:00:10|310.59|307.69|310.37|307.47|310.59|307.69|310.37|307.47|15
1645207220000|2022-02-18 18:00:20|310.36|307.46|310.37|307.47|310.37|307.47|310.34|307.44|18
1645207230000|2022-02-18 18:00:30|310.35|307.45|310.31|307.41|310.38|307.48|310.31|307.41|18
1645207240000|2022-02-18 18:00:40|310.29|307.39|310.17|307.27|310.29|307.39|310.17|307.27|8
1645207250000|2022-02-18 18:00:50|310.15|307.25|310.03|307.13|310.15|307.25|310|307.1|16
1645207260000|2022-02-18 18:01:00|310.04|307.14|310.04|307.14|310.1|307.2|309.98|307.08|21
1645207270000|2022-02-18 18:01:10|310.03|307.13|310.1|307.2|310.15|307.25|310.02|307.12|23
1645207280000|2022-02-18 18:01:20|310.09|307.19|310.07|307.17|310.19|307.29|310.07|307.17|23
1645207290000|2022-02-18 18:01:30|310.06|307.16|309.99|307.09|310.06|307.16|309.98|307.08|20
1645207300000|2022-02-18 18:01:40|309.98|307.08|309.78|306.88|309.99|307.09|309.77|306.87|20
1645207310000|2022-02-18 18:01:50|309.79|306.89|309.71|306.81|309.79|306.89|309.71|306.81|22
1645207320000|2022-02-18 18:02:00|309.74|306.84|309.85|306.95|309.88|306.98|309.74|306.84|27
1645207330000|2022-02-18 18:02:10|309.82|306.92|309.76|306.86|309.83|306.93|309.76|306.86|13
1645207340000|2022-02-18 18:02:20|309.77|306.87|309.66|306.76|309.77|306.87|309.66|306.76|14
1645207350000|2022-02-18 18:02:30|309.63|306.73|309.66|306.76|309.69|306.79|309.57|306.67|8
1645207360000|2022-02-18 18:02:40|309.69|306.79|309.68|306.78|309.77|306.87|309.67|306.77|16
1645207370000|2022-02-18 18:02:50|309.67|306.77|309.6|306.7|309.67|306.77|309.53|306.63|19
1645207380000|2022-02-18 18:03:00|309.59|306.69|309.82|306.92|309.82|306.92|309.58|306.68|16
1645207390000|2022-02-18 18:03:10|309.81|306.91|309.82|306.92|309.88|306.98|309.77|306.87|16
1645207400000|2022-02-18 18:03:20|309.84|306.94|309.82|306.92|309.85|306.95|309.82|306.92|9
1645207410000|2022-02-18 18:03:30|309.87|306.97|310.04|307.14|310.06|307.16|309.87|306.97|19
1645207420000|2022-02-18 18:03:40|310.1|307.2|310.27|307.37|310.27|307.37|310.1|307.2|19
1645207430000|2022-02-18 18:03:50|310.3|307.4|310.4|307.5|310.52|307.62|310.29|307.39|22
1645207440000|2022-02-18 18:04:00|310.41|307.51|310.37|307.47|310.47|307.57|310.3|307.4|17
1645207450000|2022-02-18 18:04:10|310.38|307.48|310.4|307.5|310.4|307.5|310.28|307.38|16
1645207460000|2022-02-18 18:04:20|310.41|307.51|310.31|307.41|310.41|307.51|310.29|307.39|15
1645207470000|2022-02-18 18:04:30|310.3|307.4|310.38|307.48|310.38|307.48|310.28|307.38|16
1645207480000|2022-02-18 18:04:40|310.37|307.47|310.24|307.34|310.38|307.48|310.18|307.28|21
1645207490000|2022-02-18 18:04:50|310.25|307.35|310.22|307.32|310.25|307.35|310.19|307.29|18
1645207500000|2022-02-18 18:05:00|310.21|307.31|310.28|307.38|310.29|307.39|310.21|307.31|19
1645207510000|2022-02-18 18:05:10|310.27|307.37|309.99|307.09|310.27|307.37|309.99|307.09|28
1645207520000|2022-02-18 18:05:20|310.01|307.11|309.96|307.06|310.01|307.11|309.86|306.96|24
1645207530000|2022-02-18 18:05:30|309.93|307.03|309.99|307.09|309.99|307.09|309.81|306.91|26
1645207540000|2022-02-18 18:05:40|310.03|307.13|309.95|307.05|310.03|307.13|309.92|307.02|20
1645207550000|2022-02-18 18:05:50|309.94|307.04|309.9|307|309.95|307.05|309.86|306.96|13
1645207560000|2022-02-18 18:06:00|309.87|306.97|309.91|307.01|309.98|307.08|309.86|306.96|21
1645207570000|2022-02-18 18:06:10|309.9|307|309.6|306.7|309.92|307.02|309.57|306.67|19
1645207580000|2022-02-18 18:06:20|309.56|306.66|309.28|306.38|309.56|306.66|309.28|306.38|28
1645207590000|2022-02-18 18:06:30|309.29|306.39|309.38|306.48|309.47|306.57|309.26|306.36|28
1645207600000|2022-02-18 18:06:40|309.46|306.56|309.32|306.42|309.47|306.57|309.21|306.31|23
1645207610000|2022-02-18 18:06:50|309.29|306.39|309.54|306.64|309.54|306.64|309.25|306.35|16
1645207620000|2022-02-18 18:07:00|309.55|306.65|309.45|306.55|309.63|306.73|309.44|306.54|23
1645207630000|2022-02-18 18:07:10|309.46|306.56|309.3|306.4|309.47|306.57|309.29|306.39|20
1645207640000|2022-02-18 18:07:20|309.28|306.38|309.15|306.25|309.28|306.38|309.14|306.24|27
1645207650000|2022-02-18 18:07:30|309.14|306.24|309.12|306.22|309.14|306.24|308.93|306.03|30
1645207660000|2022-02-18 18:07:40|309.11|306.21|309.23|306.33|309.34|306.44|309.1|306.2|29
1645207670000|2022-02-18 18:07:50|309.24|306.34|309.32|306.42|309.36|306.46|309.23|306.33|22
1645207680000|2022-02-18 18:08:00|309.31|306.41|309.15|306.25|309.31|306.41|309.12|306.22|29
1645207690000|2022-02-18 18:08:10|309.19|306.29|309.08|306.18|309.23|306.33|309.03|306.13|30
1645207700000|2022-02-18 18:08:20|309.09|306.19|309.49|306.59|309.5|306.6|309.09|306.19|28
1645207710000|2022-02-18 18:08:30|309.52|306.62|309.43|306.53|309.55|306.65|309.42|306.52|26
1645207720000|2022-02-18 18:08:40|309.42|306.52|309.49|306.59|309.49|306.59|309.36|306.46|24
1645207730000|2022-02-18 18:08:50|309.51|306.61|309.54|306.64|309.54|306.64|309.48|306.58|14
1645207740000|2022-02-18 18:09:00|309.52|306.62|309.52|306.62|309.63|306.73|309.52|306.62|23
1645207750000|2022-02-18 18:09:10|309.53|306.63|309.41|306.51|309.53|306.63|309.41|306.51|13
1645207760000|2022-02-18 18:09:20|309.4|306.5|309.32|306.42|309.4|306.5|309.28|306.38|24
1645207770000|2022-02-18 18:09:30|309.29|306.39|309.39|306.49|309.39|306.49|309.26|306.36|15
1645207780000|2022-02-18 18:09:40|309.35|306.45|309.38|306.48|309.4|306.5|309.34|306.44|13
1645207790000|2022-02-18 18:09:50|309.37|306.47|309.41|306.51|309.41|306.51|309.34|306.44|10
1645207800000|2022-02-18 18:10:00|309.4|306.5|309.4|306.5|309.41|306.51|309.35|306.45|16
1645207810000|2022-02-18 18:10:10|309.39|306.49|309.31|306.41|309.43|306.53|309.3|306.4|29
1645207820000|2022-02-18 18:10:20|309.3|306.4|309.04|306.14|309.3|306.4|309.02|306.12|23
1645207830000|2022-02-18 18:10:30|309.05|306.15|309.13|306.23|309.17|306.27|309.02|306.12|20
1645207840000|2022-02-18 18:10:40|309.12|306.22|309.19|306.29|309.19|306.29|309.1|306.2|16
1645207850000|2022-02-18 18:10:50|309.28|306.38|309.46|306.56|309.46|306.56|309.28|306.38|22
1645207860000|2022-02-18 18:11:00|309.49|306.59|309.57|306.67|309.63|306.73|309.49|306.59|15
1645207870000|2022-02-18 18:11:10|309.49|306.59|309.39|306.49|309.49|306.59|309.33|306.43|25
1645207880000|2022-02-18 18:11:20|309.38|306.48|309.49|306.59|309.49|306.59|309.37|306.47|20
1645207890000|2022-02-18 18:11:30|309.45|306.55|309.39|306.49|309.45|306.55|309.35|306.45|24
1645207900000|2022-02-18 18:11:40|309.41|306.51|309.38|306.48|309.41|306.51|309.36|306.46|9
1645207910000|2022-02-18 18:11:50|309.4|306.5|309.53|306.63|309.53|306.63|309.38|306.48|20
1645207920000|2022-02-18 18:12:00|309.51|306.61|309.55|306.65|309.55|306.65|309.43|306.53|22
1645207930000|2022-02-18 18:12:10|309.62|306.72|309.41|306.51|309.62|306.72|309.4|306.5|23
1645207940000|2022-02-18 18:12:20|309.42|306.52|309.5|306.6|309.53|306.63|309.41|306.51|19
1645207950000|2022-02-18 18:12:30|309.49|306.59|309.46|306.56|309.54|306.64|309.46|306.56|22
1645207960000|2022-02-18 18:12:40|309.44|306.54|309.6|306.7|309.64|306.74|309.4|306.5|23
1645207970000|2022-02-18 18:12:50|309.59|306.69|309.59|306.69|309.63|306.73|309.52|306.62|16
1645207980000|2022-02-18 18:13:00|309.58|306.68|309.61|306.71|309.61|306.71|309.53|306.63|21
1645207990000|2022-02-18 18:13:10|309.6|306.7|309.58|306.68|309.6|306.7|309.54|306.64|15
1645208000000|2022-02-18 18:13:20|309.57|306.67|309.5|306.6|309.61|306.71|309.5|306.6|17
1645208010000|2022-02-18 18:13:30|309.54|306.64|309.55|306.65|309.56|306.66|309.49|306.59|23
1645208020000|2022-02-18 18:13:40|309.56|306.66|309.51|306.61|309.6|306.7|309.47|306.57|18
1645208030000|2022-02-18 18:13:50|309.49|306.59|309.51|306.61|309.53|306.63|309.48|306.58|22
1645208040000|2022-02-18 18:14:00|309.5|306.6|309.41|306.51|309.51|306.61|309.4|306.5|24
1645208050000|2022-02-18 18:14:10|309.42|306.52|309.24|306.34|309.43|306.53|309.21|306.31|31
1645208060000|2022-02-18 18:14:20|309.2|306.3|309.08|306.18|309.23|306.33|309.03|306.13|22
1645208070000|2022-02-18 18:14:30|309.09|306.19|309.03|306.13|309.09|306.19|309|306.1|19
1645208080000|2022-02-18 18:14:40|309.04|306.14|309.13|306.23|309.13|306.23|309.03|306.13|18
1645208090000|2022-02-18 18:14:50|309.14|306.24|309.08|306.18|309.18|306.28|309.06|306.16|18
1645208100000|2022-02-18 18:15:00|309.1|306.2|309|306.1|309.1|306.2|308.99|306.09|22
1645208110000|2022-02-18 18:15:10|308.99|306.09|308.83|305.93|309.02|306.12|308.81|305.91|27
1645208120000|2022-02-18 18:15:20|308.82|305.92|309.13|306.23|309.13|306.23|308.81|305.91|29
1645208130000|2022-02-18 18:15:30|309.14|306.24|309.42|306.52|309.43|306.53|309.14|306.24|14
1645208140000|2022-02-18 18:15:40|309.43|306.53|309.51|306.61|309.67|306.77|309.43|306.53|25
1645208150000|2022-02-18 18:15:50|309.52|306.62|309.57|306.67|309.57|306.67|309.37|306.47|20
1645208160000|2022-02-18 18:16:00|309.54|306.64|309.36|306.46|309.54|306.64|309.35|306.45|19
1645208170000|2022-02-18 18:16:10|309.35|306.45|309.29|306.39|309.43|306.53|309.22|306.32|20
1645208180000|2022-02-18 18:16:20|309.28|306.38|309.26|306.36|309.28|306.38|309.19|306.29|11
1645208190000|2022-02-18 18:16:30|309.25|306.35|309.31|306.41|309.42|306.52|309.25|306.35|25
1645208200000|2022-02-18 18:16:40|309.3|306.4|309.19|306.29|309.31|306.41|309.19|306.29|17
1645208210000|2022-02-18 18:16:50|309.17|306.27|309.32|306.42|309.32|306.42|309.14|306.24|28
1645208220000|2022-02-18 18:17:00|309.26|306.36|309.18|306.28|309.26|306.36|309.14|306.24|26
1645208230000|2022-02-18 18:17:10|309.17|306.27|309.14|306.24|309.18|306.28|309.13|306.23|12
1645208240000|2022-02-18 18:17:20|309.09|306.19|308.87|305.97|309.1|306.2|308.85|305.95|28
1645208250000|2022-02-18 18:17:30|308.83|305.93|308.86|305.96|308.88|305.98|308.83|305.93|25
1645208260000|2022-02-18 18:17:40|308.88|305.98|308.93|306.03|308.94|306.04|308.78|305.88|28
1645208270000|2022-02-18 18:17:50|308.9|306|308.8|305.9|308.9|306|308.8|305.9|22
1645208280000|2022-02-18 18:18:00|308.79|305.89|308.82|305.92|308.83|305.93|308.79|305.89|13
1645208290000|2022-02-18 18:18:10|308.81|305.91|308.76|305.86|308.82|305.92|308.76|305.86|15
1645208300000|2022-02-18 18:18:20|308.75|305.85|308.77|305.87|308.83|305.93|308.75|305.85|19
1645208310000|2022-02-18 18:18:30|308.79|305.89|308.78|305.88|308.82|305.92|308.77|305.87|16
1645208320000|2022-02-18 18:18:40|308.79|305.89|308.84|305.94|308.84|305.94|308.75|305.85|22
1645208330000|2022-02-18 18:18:50|308.85|305.95|308.71|305.81|308.86|305.96|308.68|305.78|24
1645208340000|2022-02-18 18:19:00|308.76|305.86|308.73|305.83|308.79|305.89|308.7|305.8|17
1645208350000|2022-02-18 18:19:10|308.72|305.82|308.79|305.89|308.82|305.92|308.72|305.82|9
1645208360000|2022-02-18 18:19:20|308.78|305.88|308.78|305.88|308.79|305.89|308.77|305.87|11
1645208370000|2022-02-18 18:19:30|308.81|305.91|308.86|305.96|308.86|305.96|308.81|305.91|5
1645208380000|2022-02-18 18:19:40|308.83|305.93|308.86|305.96|308.86|305.96|308.83|305.93|3
1645208390000|2022-02-18 18:19:50|308.85|305.95|308.96|306.06|309|306.1|308.85|305.95|18
1645208400000|2022-02-18 18:20:00|308.94|306.04|308.94|306.04|308.98|306.08|308.92|306.02|18
1645208410000|2022-02-18 18:20:10|308.93|306.03|309.07|306.17|309.1|306.2|308.93|306.03|18
1645208420000|2022-02-18 18:20:20|309.1|306.2|309.32|306.42|309.37|306.47|309.07|306.17|23
1645208430000|2022-02-18 18:20:30|309.31|306.41|309.36|306.46|309.36|306.46|309.3|306.4|28
1645208440000|2022-02-18 18:20:40|309.34|306.44|309.29|306.39|309.42|306.52|309.27|306.37|28
1645208450000|2022-02-18 18:20:50|309.27|306.37|309.3|306.4|309.31|306.41|309.27|306.37|12
1645208460000|2022-02-18 18:21:00|309.31|306.41|309.27|306.37|309.43|306.53|309.25|306.35|30
1645208470000|2022-02-18 18:21:10|309.26|306.36|309.22|306.32|309.27|306.37|309.19|306.29|26
1645208480000|2022-02-18 18:21:20|309.25|306.35|309.36|306.46|309.37|306.47|309.22|306.32|19
1645208490000|2022-02-18 18:21:30|309.4|306.5|309.48|306.58|309.61|306.71|309.38|306.48|28
1645208500000|2022-02-18 18:21:40|309.6|306.7|309.52|306.62|309.6|306.7|309.52|306.62|15
1645208510000|2022-02-18 18:21:50|309.5|306.6|309.71|306.81|309.72|306.82|309.45|306.55|32
1645208520000|2022-02-18 18:22:00|309.69|306.79|309.66|306.76|309.69|306.79|309.66|306.76|6
1645208530000|2022-02-18 18:22:10|309.64|306.74|309.75|306.85|309.8|306.9|309.63|306.73|26
1645208540000|2022-02-18 18:22:20|309.76|306.86|310.05|307.15|310.05|307.15|309.67|306.77|32
1645208550000|2022-02-18 18:22:30|310|307.1|310.01|307.11|310.13|307.23|309.93|307.03|25
1645208560000|2022-02-18 18:22:40|309.97|307.07|309.86|306.96|309.99|307.09|309.84|306.94|26
1645208570000|2022-02-18 18:22:50|309.87|306.97|309.88|306.98|309.88|306.98|309.79|306.89|15
1645208580000|2022-02-18 18:23:00|309.86|306.96|309.84|306.94|309.89|306.99|309.83|306.93|13
1645208590000|2022-02-18 18:23:10|309.88|306.98|309.92|307.02|310.02|307.12|309.85|306.95|22
1645208600000|2022-02-18 18:23:20|309.95|307.05|309.95|307.05|309.97|307.07|309.92|307.02|15
1645208610000|2022-02-18 18:23:30|309.96|307.06|310.01|307.11|310.07|307.17|309.94|307.04|17
1645208620000|2022-02-18 18:23:40|310.02|307.12|310.07|307.17|310.07|307.17|309.99|307.09|5
1645208630000|2022-02-18 18:23:50|310.06|307.16|310.06|307.16|310.06|307.16|310.06|307.16|1
1645208640000|2022-02-18 18:24:00|310.07|307.17|310.18|307.28|310.27|307.37|310.05|307.15|15
1645208650000|2022-02-18 18:24:10|310.19|307.29|310.65|307.75|310.65|307.75|310.17|307.27|22
1645208660000|2022-02-18 18:24:20|310.57|307.67|310.57|307.67|310.66|307.76|310.56|307.66|18
1645208670000|2022-02-18 18:24:30|310.54|307.64|310.43|307.53|310.61|307.71|310.43|307.53|15
1645208680000|2022-02-18 18:24:40|310.44|307.54|310.57|307.67|310.62|307.72|310.44|307.54|14
1645208690000|2022-02-18 18:24:50|310.59|307.69|310.56|307.66|310.6|307.7|310.56|307.66|8
1645208700000|2022-02-18 18:25:00|310.57|307.67|310.45|307.55|310.57|307.67|310.43|307.53|20
1645208710000|2022-02-18 18:25:10|310.44|307.54|310.32|307.42|310.44|307.54|310.28|307.38|19
1645208720000|2022-02-18 18:25:20|310.36|307.46|310.52|307.62|310.52|307.62|310.36|307.46|17
1645208730000|2022-02-18 18:25:30|310.54|307.64|310.54|307.64|310.57|307.67|310.46|307.56|23
1645208740000|2022-02-18 18:25:40|310.53|307.63|310.52|307.62|310.6|307.7|310.5|307.6|11
1645208750000|2022-02-18 18:25:50|310.5|307.6|310.6|307.7|310.6|307.7|310.46|307.56|21
1645208760000|2022-02-18 18:26:00|310.59|307.69|310.43|307.53|310.6|307.7|310.42|307.52|16
1645208770000|2022-02-18 18:26:10|310.44|307.54|310.48|307.58|310.54|307.64|310.44|307.54|18
1645208780000|2022-02-18 18:26:20|310.49|307.59|310.52|307.62|310.54|307.64|310.46|307.56|10
1645208790000|2022-02-18 18:26:30|310.55|307.65|310.38|307.48|310.55|307.65|310.37|307.47|14
1645208800000|2022-02-18 18:26:40|310.39|307.49|310.38|307.48|310.4|307.5|310.37|307.47|9
1645208820000|2022-02-18 18:27:00|310.37|307.47|310.37|307.47|310.4|307.5|310.35|307.45|15
1645208830000|2022-02-18 18:27:10|310.36|307.46|310.34|307.44|310.37|307.47|310.31|307.41|16
1645208840000|2022-02-18 18:27:20|310.36|307.46|310.37|307.47|310.39|307.49|310.34|307.44|11
1645208850000|2022-02-18 18:27:30|310.36|307.46|310.38|307.48|310.38|307.48|310.36|307.46|2
1645208860000|2022-02-18 18:27:40|310.35|307.45|310.35|307.45|310.35|307.45|310.33|307.43|4
1645208870000|2022-02-18 18:27:50|310.34|307.44|310.34|307.44|310.36|307.46|310.33|307.43|5
1645208880000|2022-02-18 18:28:00|310.35|307.45|310.44|307.54|310.44|307.54|310.32|307.42|16
1645208890000|2022-02-18 18:28:10|310.42|307.52|310.57|307.67|310.57|307.67|310.42|307.52|19
1645208900000|2022-02-18 18:28:20|310.56|307.66|310.56|307.66|310.58|307.68|310.51|307.61|15
1645208910000|2022-02-18 18:28:30|310.51|307.61|310.41|307.51|310.54|307.64|310.4|307.5|18
1645208920000|2022-02-18 18:28:40|310.38|307.48|310.38|307.48|310.43|307.53|310.38|307.48|18
1645208930000|2022-02-18 18:28:50|310.37|307.47|310.37|307.47|310.37|307.47|310.35|307.45|4
1645208940000|2022-02-18 18:29:00|310.39|307.49|310.35|307.45|310.42|307.52|310.35|307.45|13
1645208950000|2022-02-18 18:29:10|310.34|307.44|310.37|307.47|310.39|307.49|310.33|307.43|16
1645208960000|2022-02-18 18:29:20|310.36|307.46|310.33|307.43|310.37|307.47|310.33|307.43|10
1645208970000|2022-02-18 18:29:30|310.34|307.44|310.34|307.44|310.37|307.47|310.33|307.43|17
1645208980000|2022-02-18 18:29:40|310.35|307.45|310.39|307.49|310.39|307.49|310.33|307.43|15
1645208990000|2022-02-18 18:29:50|310.41|307.51|310.34|307.44|310.41|307.51|310.33|307.43|11
1645209000000|2022-02-18 18:30:00|310.33|307.43|310.34|307.44|310.34|307.44|310.33|307.43|4
1645209010000|2022-02-18 18:30:10|310.35|307.45|310.34|307.44|310.35|307.45|310.34|307.44|2
1645209020000|2022-02-18 18:30:20|310.35|307.45|310.3|307.4|310.35|307.45|310.3|307.4|15
1645209030000|2022-02-18 18:30:30|310.31|307.41|310.31|307.41|310.32|307.42|310.29|307.39|13
1645209040000|2022-02-18 18:30:40|310.37|307.47|310.31|307.41|310.37|307.47|310.31|307.41|14
1645209050000|2022-02-18 18:30:50|310.3|307.4|310.22|307.32|310.33|307.43|310.15|307.25|26
1645209060000|2022-02-18 18:31:00|310.21|307.31|310.42|307.52|310.42|307.52|310.2|307.3|27
1645209070000|2022-02-18 18:31:10|310.41|307.51|310.56|307.66|310.58|307.68|310.41|307.51|14
1645209080000|2022-02-18 18:31:20|310.55|307.65|310.38|307.48|310.55|307.65|310.38|307.48|13
1645209090000|2022-02-18 18:31:30|310.35|307.45|310.5|307.6|310.5|307.6|310.35|307.45|10
1645209100000|2022-02-18 18:31:40|310.51|307.61|310.51|307.61|310.59|307.69|310.48|307.58|16
1645209110000|2022-02-18 18:31:50|310.55|307.65|310.52|307.62|310.55|307.65|310.51|307.61|4
1645209120000|2022-02-18 18:32:00|310.51|307.61|310.52|307.62|310.53|307.63|310.51|307.61|3
1645209130000|2022-02-18 18:32:10|310.51|307.61|310.57|307.67|310.57|307.67|310.51|307.61|11
1645209140000|2022-02-18 18:32:20|310.62|307.72|310.6|307.7|310.73|307.83|310.6|307.7|22
1645209150000|2022-02-18 18:32:30|310.52|307.62|310.58|307.68|310.58|307.68|310.52|307.62|6
1645209160000|2022-02-18 18:32:40|310.57|307.67|310.69|307.79|310.69|307.79|310.57|307.67|14
1645209170000|2022-02-18 18:32:50|310.68|307.78|310.8|307.9|310.81|307.91|310.68|307.78|12
1645209180000|2022-02-18 18:33:00|310.77|307.87|310.89|307.99|310.95|308.05|310.77|307.87|19
1645209190000|2022-02-18 18:33:10|310.88|307.98|310.88|307.98|310.94|308.04|310.87|307.97|13
1645209200000|2022-02-18 18:33:20|310.87|307.97|310.8|307.9|310.97|308.07|310.8|307.9|15
1645209210000|2022-02-18 18:33:30|310.79|307.89|310.78|307.88|310.84|307.94|310.72|307.82|13
1645209220000|2022-02-18 18:33:40|310.79|307.89|310.72|307.82|310.8|307.9|310.67|307.77|21
1645209230000|2022-02-18 18:33:50|310.73|307.83|310.67|307.77|310.77|307.87|310.66|307.76|13
1645209240000|2022-02-18 18:34:00|310.66|307.76|310.77|307.87|310.79|307.89|310.66|307.76|19
1645209250000|2022-02-18 18:34:10|310.74|307.84|310.79|307.89|310.83|307.93|310.74|307.84|12
1645209260000|2022-02-18 18:34:20|310.8|307.9|310.74|307.84|310.82|307.92|310.73|307.83|20
1645209270000|2022-02-18 18:34:30|310.73|307.83|310.78|307.88|310.79|307.89|310.73|307.83|8
1645209280000|2022-02-18 18:34:40|310.79|307.89|310.92|308.02|310.92|308.02|310.72|307.82|25
1645209290000|2022-02-18 18:34:50|310.97|308.07|310.98|308.08|311.06|308.16|310.95|308.05|26
1645209300000|2022-02-18 18:35:00|310.99|308.09|311.35|308.45|311.39|308.49|310.97|308.07|31
1645209310000|2022-02-18 18:35:10|311.37|308.47|311.27|308.37|311.38|308.48|311.27|308.37|13
1645209320000|2022-02-18 18:35:20|311.33|308.43|311.34|308.44|311.37|308.47|311.27|308.37|19
1645209330000|2022-02-18 18:35:30|311.31|308.41|311.35|308.45|311.35|308.45|311.28|308.38|16
1645209340000|2022-02-18 18:35:40|311.34|308.44|311.29|308.39|311.36|308.46|311.29|308.39|16
1645209350000|2022-02-18 18:35:50|311.34|308.44|311.43|308.53|311.43|308.53|311.27|308.37|21
1645209360000|2022-02-18 18:36:00|311.41|308.51|311.43|308.53|311.49|308.59|311.4|308.5|16
1645209370000|2022-02-18 18:36:10|311.42|308.52|311.42|308.52|311.46|308.56|311.4|308.5|19
1645209380000|2022-02-18 18:36:20|311.43|308.53|311.55|308.65|311.55|308.65|311.42|308.52|13
1645209390000|2022-02-18 18:36:30|311.53|308.63|311.52|308.62|311.56|308.66|311.5|308.6|15
1645209400000|2022-02-18 18:36:40|311.56|308.66|311.65|308.75|311.7|308.8|311.55|308.65|21
1645209410000|2022-02-18 18:36:50|311.64|308.74|311.7|308.8|311.75|308.85|311.64|308.74|18
1645209420000|2022-02-18 18:37:00|311.69|308.79|311.7|308.8|311.73|308.83|311.65|308.75|15
1645209430000|2022-02-18 18:37:10|311.69|308.79|311.73|308.83|311.76|308.86|311.69|308.79|5
1645209440000|2022-02-18 18:37:20|311.72|308.82|311.7|308.8|311.72|308.82|311.68|308.78|9
1645209450000|2022-02-18 18:37:30|311.69|308.79|311.68|308.78|311.76|308.86|311.64|308.74|18
1645209460000|2022-02-18 18:37:40|311.67|308.77|311.72|308.82|311.77|308.87|311.65|308.75|21
1645209470000|2022-02-18 18:37:50|311.77|308.87|311.98|309.08|312|309.1|311.72|308.82|29
1645209480000|2022-02-18 18:38:00|311.96|309.06|311.93|309.03|312|309.1|311.89|308.99|20
1645209490000|2022-02-18 18:38:10|311.92|309.02|311.99|309.09|312.01|309.11|311.91|309.01|14
1645209500000|2022-02-18 18:38:20|312.01|309.11|312.11|309.21|312.14|309.24|312|309.1|18
1645209510000|2022-02-18 18:38:30|312.08|309.18|312.07|309.17|312.14|309.24|312.05|309.15|21
1645209520000|2022-02-18 18:38:40|312.06|309.16|312.06|309.16|312.11|309.21|312.03|309.13|15
1645209530000|2022-02-18 18:38:50|312.1|309.2|312.1|309.2|312.14|309.24|312.07|309.17|9
1645209540000|2022-02-18 18:39:00|312.09|309.19|312.09|309.19|312.11|309.21|312.09|309.19|11
1645209550000|2022-02-18 18:39:10|312.11|309.21|312.1|309.2|312.11|309.21|312.09|309.19|8
1645209560000|2022-02-18 18:39:20|312.09|309.19|312.11|309.21|312.11|309.21|312.09|309.19|7
1645209570000|2022-02-18 18:39:30|312.13|309.23|312.24|309.34|312.31|309.41|312.13|309.23|25
1645209580000|2022-02-18 18:39:40|312.3|309.4|312.34|309.44|312.34|309.44|312.27|309.37|15
1645209590000|2022-02-18 18:39:50|312.35|309.45|312.34|309.44|312.41|309.51|312.32|309.42|27
1645209600000|2022-02-18 18:40:00|312.33|309.43|312.33|309.43|312.38|309.48|312.3|309.4|25
1645209610000|2022-02-18 18:40:10|312.32|309.42|312.12|309.22|312.34|309.44|312.12|309.22|17
1645209620000|2022-02-18 18:40:20|312.1|309.2|312.22|309.32|312.22|309.32|312.07|309.17|21
1645209630000|2022-02-18 18:40:30|312.21|309.31|312.17|309.27|312.21|309.31|312.17|309.27|3
1645209640000|2022-02-18 18:40:40|312.19|309.29|312.19|309.29|312.19|309.29|312.18|309.28|5
1645209650000|2022-02-18 18:40:50|312.18|309.28|312.18|309.28|312.19|309.29|312.17|309.27|7
1645209660000|2022-02-18 18:41:00|312.19|309.29|312.11|309.21|312.19|309.29|312.1|309.2|9
1645209670000|2022-02-18 18:41:10|312.12|309.22|312.11|309.21|312.12|309.22|312.09|309.19|11
1645209680000|2022-02-18 18:41:20|312.1|309.2|312.1|309.2|312.12|309.22|312.08|309.18|10
1645209690000|2022-02-18 18:41:30|312.09|309.19|312.08|309.18|312.09|309.19|312.07|309.17|9
1645209700000|2022-02-18 18:41:40|312.07|309.17|312.1|309.2|312.1|309.2|311.98|309.08|18
1645209710000|2022-02-18 18:41:50|312.08|309.18|312.02|309.12|312.11|309.21|312.02|309.12|9
1645209720000|2022-02-18 18:42:00|312.01|309.11|311.89|308.99|312.01|309.11|311.89|308.99|14
1645209730000|2022-02-18 18:42:10|311.88|308.98|311.89|308.99|311.91|309.01|311.83|308.93|27
1645209740000|2022-02-18 18:42:20|311.88|308.98|311.75|308.85|311.88|308.98|311.74|308.84|12
1645209750000|2022-02-18 18:42:30|311.77|308.87|311.87|308.97|311.87|308.97|311.74|308.84|15
1645209760000|2022-02-18 18:42:40|311.86|308.96|311.85|308.95|311.87|308.97|311.82|308.92|14
1645209770000|2022-02-18 18:42:50|311.86|308.96|311.92|309.02|311.96|309.06|311.82|308.92|20
1645209780000|2022-02-18 18:43:00|311.91|309.01|311.98|309.08|312|309.1|311.91|309.01|18
1645209790000|2022-02-18 18:43:10|311.96|309.06|311.97|309.07|311.99|309.09|311.96|309.06|12
1645209800000|2022-02-18 18:43:20|312.01|309.11|311.89|308.99|312.01|309.11|311.84|308.94|20
1645209810000|2022-02-18 18:43:30|311.96|309.06|311.94|309.04|312.04|309.14|311.91|309.01|23
1645209820000|2022-02-18 18:43:40|311.95|309.05|311.96|309.06|311.97|309.07|311.93|309.03|7
1645209830000|2022-02-18 18:43:50|311.95|309.05|311.98|309.08|312.02|309.12|311.95|309.05|13
1645209840000|2022-02-18 18:44:00|311.97|309.07|312|309.1|312|309.1|311.97|309.07|12
1645209850000|2022-02-18 18:44:10|311.99|309.09|312.01|309.11|312.02|309.12|311.99|309.09|7
1645209860000|2022-02-18 18:44:20|312|309.1|312|309.1|312|309.1|311.99|309.09|5
1645209870000|2022-02-18 18:44:30|311.99|309.09|312|309.1|312|309.1|311.96|309.06|15
1645209880000|2022-02-18 18:44:40|311.99|309.09|312|309.1|312.01|309.11|311.99|309.09|7
1645209890000|2022-02-18 18:44:50|312.01|309.11|312|309.1|312.01|309.11|312|309.1|2
1645209900000|2022-02-18 18:45:00|311.99|309.09|312.12|309.22|312.12|309.22|311.99|309.09|11
1645209910000|2022-02-18 18:45:10|312.13|309.23|312.07|309.17|312.19|309.29|312.07|309.17|17
1645209920000|2022-02-18 18:45:20|312.06|309.16|312.13|309.23|312.15|309.25|312.06|309.16|17
1645209930000|2022-02-18 18:45:30|312.12|309.22|312.16|309.26|312.16|309.26|312.1|309.2|22
1645209940000|2022-02-18 18:45:40|312.14|309.24|312.11|309.21|312.15|309.25|312.11|309.21|12
1645209950000|2022-02-18 18:45:50|312.1|309.2|312.1|309.2|312.11|309.21|312.09|309.19|5
1645209960000|2022-02-18 18:46:00|312.08|309.18|312.09|309.19|312.09|309.19|312.05|309.15|9
1645209970000|2022-02-18 18:46:10|312.08|309.18|312.04|309.14|312.16|309.26|312.04|309.14|18
1645209980000|2022-02-18 18:46:20|312.05|309.15|312.22|309.32|312.25|309.35|312.04|309.14|21
1645209990000|2022-02-18 18:46:30|312.23|309.33|312.2|309.3|312.25|309.35|312.19|309.29|11
1645210000000|2022-02-18 18:46:40|312.22|309.32|312.23|309.33|312.23|309.33|312.22|309.32|2
1645210010000|2022-02-18 18:46:50|312.22|309.32|312.22|309.32|312.23|309.33|312.2|309.3|12
1645210020000|2022-02-18 18:47:00|312.21|309.31|312.2|309.3|312.23|309.33|312.15|309.25|9
1645210030000|2022-02-18 18:47:10|312.21|309.31|312.25|309.35|312.27|309.37|312.2|309.3|13
1645210040000|2022-02-18 18:47:20|312.29|309.39|312.39|309.49|312.4|309.5|312.29|309.39|15
1645210050000|2022-02-18 18:47:30|312.4|309.5|312.31|309.41|312.41|309.51|312.31|309.41|21
1645210060000|2022-02-18 18:47:40|312.28|309.38|312.32|309.42|312.32|309.42|312.26|309.36|21
1645210070000|2022-02-18 18:47:50|312.31|309.41|312.32|309.42|312.37|309.47|312.3|309.4|15
1645210080000|2022-02-18 18:48:00|312.33|309.43|312.33|309.43|312.43|309.53|312.32|309.42|21
1645210090000|2022-02-18 18:48:10|312.32|309.42|312.36|309.46|312.44|309.54|312.3|309.4|29
1645210100000|2022-02-18 18:48:20|312.38|309.48|312.38|309.48|312.4|309.5|312.35|309.45|9
1645210110000|2022-02-18 18:48:30|312.4|309.5|312.39|309.49|312.4|309.5|312.31|309.41|7
1645210120000|2022-02-18 18:48:40|312.4|309.5|312.33|309.43|312.41|309.51|312.33|309.43|18
1645210130000|2022-02-18 18:48:50|312.34|309.44|312.34|309.44|312.35|309.45|312.33|309.43|11
1645210140000|2022-02-18 18:49:00|312.33|309.43|312.3|309.4|312.35|309.45|312.28|309.38|13
1645210150000|2022-02-18 18:49:10|312.29|309.39|312.31|309.41|312.32|309.42|312.29|309.39|8
1645210160000|2022-02-18 18:49:20|312.3|309.4|312.3|309.4|312.3|309.4|312.3|309.4|1
1645210170000|2022-02-18 18:49:30|312.32|309.42|312.31|309.41|312.35|309.45|312.3|309.4|11
1645210180000|2022-02-18 18:49:40|312.32|309.42|312.31|309.41|312.32|309.42|312.31|309.41|6
1645210190000|2022-02-18 18:49:50|312.32|309.42|312.46|309.56|312.46|309.56|312.32|309.42|10
1645210200000|2022-02-18 18:50:00|312.45|309.55|312.37|309.47|312.46|309.56|312.36|309.46|19
1645210210000|2022-02-18 18:50:10|312.38|309.48|312.31|309.41|312.38|309.48|312.3|309.4|14
1645210220000|2022-02-18 18:50:20|312.32|309.42|312.28|309.38|312.33|309.43|312.25|309.35|14
1645210230000|2022-02-18 18:50:30|312.24|309.34|312.24|309.34|312.29|309.39|312.21|309.31|14
1645210240000|2022-02-18 18:50:40|312.35|309.45|312.29|309.39|312.35|309.45|312.28|309.38|15
1645210250000|2022-02-18 18:50:50|312.3|309.4|312.36|309.46|312.36|309.46|312.28|309.38|16
1645210260000|2022-02-18 18:51:00|312.41|309.51|312.38|309.48|312.46|309.56|312.32|309.42|18
1645210270000|2022-02-18 18:51:10|312.37|309.47|312.46|309.56|312.46|309.56|312.37|309.47|14
1645210280000|2022-02-18 18:51:20|312.47|309.57|312.55|309.65|312.55|309.65|312.46|309.56|14
1645210290000|2022-02-18 18:51:30|312.54|309.64|312.54|309.64|312.54|309.64|312.51|309.61|12
1645210300000|2022-02-18 18:51:40|312.56|309.66|313.4|310.5|313.52|310.62|312.54|309.64|26
1645210310000|2022-02-18 18:51:50|313.39|310.49|313.49|310.59|313.57|310.67|313.38|310.48|27
1645210320000|2022-02-18 18:52:00|313.45|310.55|313.36|310.46|313.48|310.58|313.35|310.45|17
1645210330000|2022-02-18 18:52:10|313.35|310.45|313.28|310.38|313.38|310.48|313.24|310.34|27
1645210340000|2022-02-18 18:52:20|313.25|310.35|313.11|310.21|313.34|310.44|313.11|310.21|25
1645210350000|2022-02-18 18:52:30|313.1|310.2|312.93|310.03|313.1|310.2|312.93|310.03|18
1645210360000|2022-02-18 18:52:40|312.94|310.04|312.86|309.96|312.96|310.06|312.86|309.96|11
1645210370000|2022-02-18 18:52:50|312.87|309.97|312.86|309.96|312.87|309.97|312.85|309.95|9
1645210380000|2022-02-18 18:53:00|312.87|309.97|313.06|310.16|313.1|310.2|312.84|309.94|16
1645210390000|2022-02-18 18:53:10|313.05|310.15|313.05|310.15|313.1|310.2|313.05|310.15|13
1645210400000|2022-02-18 18:53:20|313.12|310.22|313.09|310.19|313.12|310.22|313.04|310.14|10
1645210410000|2022-02-18 18:53:30|313.02|310.12|313.16|310.26|313.16|310.26|313.02|310.12|14
1645210420000|2022-02-18 18:53:40|313.15|310.25|313.12|310.22|313.15|310.25|313.08|310.18|17
1645210430000|2022-02-18 18:53:50|313.11|310.21|313.11|310.21|313.14|310.24|313.11|310.21|9
1645210440000|2022-02-18 18:54:00|313.08|310.18|313.18|310.28|313.22|310.32|313.08|310.18|11
1645210450000|2022-02-18 18:54:10|313.16|310.26|313.13|310.23|313.24|310.34|313.13|310.23|15
1645210460000|2022-02-18 18:54:20|313.19|310.29|313.29|310.39|313.3|310.4|313.13|310.23|22
1645210470000|2022-02-18 18:54:30|313.3|310.4|313.19|310.29|313.3|310.4|313.19|310.29|14
1645210480000|2022-02-18 18:54:40|313.2|310.3|313.23|310.33|313.27|310.37|313.19|310.29|20
1645210490000|2022-02-18 18:54:50|313.24|310.34|313.22|310.32|313.32|310.42|313.22|310.32|20
1645210500000|2022-02-18 18:55:00|313.21|310.31|312.93|310.03|313.25|310.35|312.89|309.99|31
1645210510000|2022-02-18 18:55:10|312.94|310.04|312.86|309.96|312.96|310.06|312.86|309.96|22
1645210520000|2022-02-18 18:55:20|312.85|309.95|312.87|309.97|312.91|310.01|312.85|309.95|12
1645210530000|2022-02-18 18:55:30|312.86|309.96|312.91|310.01|312.93|310.03|312.86|309.96|8
1645210540000|2022-02-18 18:55:40|312.89|309.99|313|310.1|313|310.1|312.86|309.96|21
1645210550000|2022-02-18 18:55:50|313.01|310.11|313.16|310.26|313.18|310.28|313.01|310.11|25
1645210560000|2022-02-18 18:56:00|313.14|310.24|313.03|310.13|313.15|310.25|313.03|310.13|26
1645210570000|2022-02-18 18:56:10|313.05|310.15|313.04|310.14|313.07|310.17|313.03|310.13|9
1645210580000|2022-02-18 18:56:20|313.03|310.13|312.96|310.06|313.03|310.13|312.96|310.06|18
1645210590000|2022-02-18 18:56:30|312.97|310.07|312.95|310.05|312.98|310.08|312.94|310.04|11
1645210600000|2022-02-18 18:56:40|312.96|310.06|312.95|310.05|312.96|310.06|312.95|310.05|4
1645210610000|2022-02-18 18:56:50|312.97|310.07|312.83|309.93|312.97|310.07|312.83|309.93|16
1645210620000|2022-02-18 18:57:00|312.84|309.94|312.86|309.96|312.87|309.97|312.84|309.94|14
1645210630000|2022-02-18 18:57:10|312.83|309.93|312.82|309.92|312.86|309.96|312.81|309.91|16
1645210640000|2022-02-18 18:57:20|312.83|309.93|312.89|309.99|312.9|310|312.82|309.92|13
1645210650000|2022-02-18 18:57:30|312.88|309.98|312.83|309.93|312.96|310.06|312.82|309.92|16
1645210660000|2022-02-18 18:57:40|312.84|309.94|312.81|309.91|312.84|309.94|312.81|309.91|6
1645210670000|2022-02-18 18:57:50|312.82|309.92|312.81|309.91|312.82|309.92|312.8|309.9|6
1645210680000|2022-02-18 18:58:00|312.83|309.93|312.82|309.92|312.84|309.94|312.79|309.89|17
1645210690000|2022-02-18 18:58:10|312.81|309.91|312.82|309.92|312.82|309.92|312.79|309.89|12
1645210700000|2022-02-18 18:58:20|312.8|309.9|312.79|309.89|312.83|309.93|312.77|309.87|18
1645210710000|2022-02-18 18:58:30|312.81|309.91|312.96|310.06|312.97|310.07|312.81|309.91|19
1645210720000|2022-02-18 18:58:40|312.95|310.05|312.94|310.04|312.99|310.09|312.94|310.04|9
1645210730000|2022-02-18 18:58:50|312.99|310.09|313.05|310.15|313.07|310.17|312.97|310.07|18
1645210740000|2022-02-18 18:59:00|313.04|310.14|313.05|310.15|313.08|310.18|313.02|310.12|23
1645210750000|2022-02-18 18:59:10|313.04|310.14|313.08|310.18|313.1|310.2|313.03|310.13|14
1645210760000|2022-02-18 18:59:20|313.06|310.16|313.04|310.14|313.08|310.18|313.04|310.14|15
1645210770000|2022-02-18 18:59:30|313.08|310.18|313.06|310.16|313.12|310.22|313.04|310.14|19
1645210780000|2022-02-18 18:59:40|313.09|310.19|313.02|310.12|313.09|310.19|313|310.1|17
1645210790000|2022-02-18 18:59:50|313.03|310.13|313.02|310.12|313.03|310.13|313|310.1|7
1645210800000|2022-02-18 19:00:00|313.05|310.15|313.14|310.24|313.14|310.24|313.04|310.14|10
1645210810000|2022-02-18 19:00:10|313.13|310.23|313.1|310.2|313.13|310.23|313.06|310.16|15
1645210820000|2022-02-18 19:00:20|313.12|310.22|313.18|310.28|313.18|310.28|313.1|310.2|15
1645210830000|2022-02-18 19:00:30|313.17|310.27|313.33|310.43|313.37|310.47|313.15|310.25|26
1645210840000|2022-02-18 19:00:40|313.34|310.44|313.33|310.43|313.49|310.59|313.32|310.42|22
1645210850000|2022-02-18 19:00:50|313.32|310.42|313.32|310.42|313.36|310.46|313.31|310.41|15
1645210860000|2022-02-18 19:01:00|313.34|310.44|313.4|310.5|313.42|310.52|313.34|310.44|13
1645210870000|2022-02-18 19:01:10|313.39|310.49|313.5|310.6|313.5|310.6|313.39|310.49|15
1645210880000|2022-02-18 19:01:20|313.52|310.62|313.54|310.64|313.54|310.64|313.49|310.59|15
1645210890000|2022-02-18 19:01:30|313.55|310.65|313.62|310.72|313.62|310.72|313.55|310.65|11
1645210900000|2022-02-18 19:01:40|313.61|310.71|313.65|310.75|313.71|310.81|313.56|310.66|28
1645210910000|2022-02-18 19:01:50|313.68|310.78|313.62|310.72|313.72|310.82|313.6|310.7|23
1645210920000|2022-02-18 19:02:00|313.65|310.75|313.64|310.74|313.65|310.75|313.53|310.63|29
1645210930000|2022-02-18 19:02:10|313.61|310.71|313.58|310.68|313.61|310.71|313.55|310.65|17
1645210940000|2022-02-18 19:02:20|313.62|310.72|313.59|310.69|313.62|310.72|313.54|310.64|20
1645210950000|2022-02-18 19:02:30|313.61|310.71|313.62|310.72|313.67|310.77|313.56|310.66|15
1645210960000|2022-02-18 19:02:40|313.61|310.71|313.71|310.81|313.72|310.82|313.59|310.69|17
1645210970000|2022-02-18 19:02:50|313.72|310.82|313.72|310.82|313.73|310.83|313.66|310.76|19
1645210980000|2022-02-18 19:03:00|313.69|310.79|313.64|310.74|313.7|310.8|313.64|310.74|20
1645210990000|2022-02-18 19:03:10|313.67|310.77|313.65|310.75|313.69|310.79|313.62|310.72|17
1645211000000|2022-02-18 19:03:20|313.64|310.74|313.58|310.68|313.66|310.76|313.58|310.68|20
1645211010000|2022-02-18 19:03:30|313.59|310.69|313.66|310.76|313.66|310.76|313.57|310.67|20
1645211020000|2022-02-18 19:03:40|313.65|310.75|313.65|310.75|313.67|310.77|313.64|310.74|15
1645211030000|2022-02-18 19:03:50|313.64|310.74|313.67|310.77|313.7|310.8|313.61|310.71|28
1645211040000|2022-02-18 19:04:00|313.66|310.76|313.68|310.78|313.68|310.78|313.65|310.75|13
1645211050000|2022-02-18 19:04:10|313.67|310.77|313.62|310.72|313.69|310.79|313.59|310.69|25
1645211060000|2022-02-18 19:04:20|313.61|310.71|313.58|310.68|313.62|310.72|313.55|310.65|18
1645211070000|2022-02-18 19:04:30|313.55|310.65|313.55|310.65|313.58|310.68|313.54|310.64|13
1645211080000|2022-02-18 19:04:40|313.57|310.67|313.58|310.68|313.63|310.73|313.57|310.67|13
1645211090000|2022-02-18 19:04:50|313.59|310.69|313.56|310.66|313.6|310.7|313.54|310.64|18
1645211100000|2022-02-18 19:05:00|313.55|310.65|313.59|310.69|313.62|310.72|313.55|310.65|13
1645211110000|2022-02-18 19:05:10|313.6|310.7|313.46|310.56|313.61|310.71|313.45|310.55|18
1645211120000|2022-02-18 19:05:20|313.48|310.58|313.49|310.59|313.52|310.62|313.45|310.55|11
1645211130000|2022-02-18 19:05:30|313.52|310.62|313.51|310.61|313.55|310.65|313.5|310.6|13
1645211140000|2022-02-18 19:05:40|313.5|310.6|313.5|310.6|313.51|310.61|313.48|310.58|12
1645211150000|2022-02-18 19:05:50|313.49|310.59|313.48|310.58|313.51|310.61|313.45|310.55|10
1645211160000|2022-02-18 19:06:00|313.47|310.57|313.43|310.53|313.52|310.62|313.4|310.5|17
1645211170000|2022-02-18 19:06:10|313.42|310.52|313.32|310.42|313.42|310.52|313.31|310.41|20
1645211180000|2022-02-18 19:06:20|313.31|310.41|313.14|310.24|313.31|310.41|313.14|310.24|14
1645211190000|2022-02-18 19:06:30|313.16|310.26|312.87|309.97|313.16|310.26|312.84|309.94|23
1645211200000|2022-02-18 19:06:40|312.85|309.95|312.83|309.93|312.86|309.96|312.83|309.93|15
1645211210000|2022-02-18 19:06:50|312.84|309.94|312.89|309.99|312.92|310.02|312.82|309.92|15
1645211220000|2022-02-18 19:07:00|312.91|310.01|313.06|310.16|313.08|310.18|312.91|310.01|25
1645211230000|2022-02-18 19:07:10|313|310.1|313.06|310.16|313.09|310.19|312.98|310.08|19
1645211240000|2022-02-18 19:07:20|313.09|310.19|312.99|310.09|313.1|310.2|312.97|310.07|24
1645211250000|2022-02-18 19:07:30|312.98|310.08|313.05|310.15|313.06|310.16|312.96|310.06|22
1645211260000|2022-02-18 19:07:40|313.03|310.13|313.04|310.14|313.08|310.18|313.01|310.11|16
1645211270000|2022-02-18 19:07:50|313.07|310.17|313.11|310.21|313.11|310.21|313.06|310.16|18
1645211280000|2022-02-18 19:08:00|313.1|310.2|313.11|310.21|313.14|310.24|313.08|310.18|11
1645211290000|2022-02-18 19:08:10|313.1|310.2|313.13|310.23|313.14|310.24|313.1|310.2|8
1645211300000|2022-02-18 19:08:20|313.08|310.18|313.12|310.22|313.12|310.22|313.08|310.18|3
1645211310000|2022-02-18 19:08:30|313.13|310.23|313.14|310.24|313.16|310.26|313.1|310.2|10
1645211320000|2022-02-18 19:08:40|313.13|310.23|313.13|310.23|313.13|310.23|313.13|310.23|1
1645211330000|2022-02-18 19:08:50|313.14|310.24|313.21|310.31|313.36|310.46|313.12|310.22|21
1645211340000|2022-02-18 19:09:00|313.19|310.29|313.03|310.13|313.19|310.29|313.03|310.13|11
1645211350000|2022-02-18 19:09:10|313.04|310.14|313.04|310.14|313.06|310.16|313.04|310.14|13
1645211360000|2022-02-18 19:09:20|313.03|310.13|313.05|310.15|313.06|310.16|313.03|310.13|11
1645211370000|2022-02-18 19:09:30|313.08|310.18|313.03|310.13|313.09|310.19|313.02|310.12|17
1645211380000|2022-02-18 19:09:40|313.04|310.14|313.04|310.14|313.08|310.18|313.04|310.14|13
1645211390000|2022-02-18 19:09:50|313.02|310.12|312.96|310.06|313.02|310.12|312.94|310.04|17
1645211400000|2022-02-18 19:10:00|312.98|310.08|312.83|309.93|312.99|310.09|312.83|309.93|18
1645211410000|2022-02-18 19:10:10|312.84|309.94|312.62|309.72|312.84|309.94|312.56|309.66|27
1645211420000|2022-02-18 19:10:20|312.61|309.71|312.89|309.99|312.9|310|312.61|309.71|20
1645211430000|2022-02-18 19:10:30|312.87|309.97|313.02|310.12|313.07|310.17|312.87|309.97|27
1645211440000|2022-02-18 19:10:40|313.09|310.19|313.07|310.17|313.11|310.21|313.04|310.14|16
1645211450000|2022-02-18 19:10:50|313.09|310.19|313.12|310.22|313.18|310.28|313.09|310.19|21
1645211460000|2022-02-18 19:11:00|313.13|310.23|313.16|310.26|313.21|310.31|313.12|310.22|21
1645211470000|2022-02-18 19:11:10|313.15|310.25|313.07|310.17|313.16|310.26|313.06|310.16|22
1645211480000|2022-02-18 19:11:20|313.09|310.19|313.06|310.16|313.11|310.21|313.05|310.15|10
1645211490000|2022-02-18 19:11:30|313.03|310.13|312.89|309.99|313.03|310.13|312.87|309.97|13
1645211500000|2022-02-18 19:11:40|312.88|309.98|312.82|309.92|312.91|310.01|312.82|309.92|19
1645211510000|2022-02-18 19:11:50|312.83|309.93|312.85|309.95|312.86|309.96|312.82|309.92|10
1645211520000|2022-02-18 19:12:00|312.84|309.94|312.84|309.94|312.85|309.95|312.81|309.91|8
1645211530000|2022-02-18 19:12:10|312.83|309.93|312.93|310.03|312.96|310.06|312.83|309.93|13
1645211540000|2022-02-18 19:12:20|312.92|310.02|312.76|309.86|312.92|310.02|312.73|309.83|16
1645211550000|2022-02-18 19:12:30|312.78|309.88|312.83|309.93|312.85|309.95|312.78|309.88|10
1645211560000|2022-02-18 19:12:40|312.81|309.91|312.71|309.81|312.81|309.91|312.71|309.81|20
1645211570000|2022-02-18 19:12:50|312.7|309.8|312.72|309.82|312.73|309.83|312.63|309.73|19
1645211580000|2022-02-18 19:13:00|312.73|309.83|312.73|309.83|312.74|309.84|312.7|309.8|8
1645211590000|2022-02-18 19:13:10|312.72|309.82|312.56|309.66|312.74|309.84|312.51|309.61|20
1645211600000|2022-02-18 19:13:20|312.55|309.65|312.63|309.73|312.63|309.73|312.55|309.65|24
1645211610000|2022-02-18 19:13:30|312.62|309.72|312.57|309.67|312.62|309.72|312.54|309.64|24
1645211620000|2022-02-18 19:13:40|312.58|309.68|312.5|309.6|312.59|309.69|312.5|309.6|14
1645211630000|2022-02-18 19:13:50|312.51|309.61|312.55|309.65|312.55|309.65|312.49|309.59|17
1645211640000|2022-02-18 19:14:00|312.57|309.67|312.57|309.67|312.62|309.72|312.57|309.67|17
1645211650000|2022-02-18 19:14:10|312.58|309.68|312.48|309.58|312.59|309.69|312.48|309.58|17
1645211660000|2022-02-18 19:14:20|312.47|309.57|312.5|309.6|312.5|309.6|312.47|309.57|10
1645211670000|2022-02-18 19:14:30|312.49|309.59|312.57|309.67|312.57|309.67|312.48|309.58|15
1645211680000|2022-02-18 19:14:40|312.59|309.69|312.58|309.68|312.68|309.78|312.57|309.67|24
1645211690000|2022-02-18 19:14:50|312.59|309.69|312.59|309.69|312.6|309.7|312.58|309.68|9
1645211700000|2022-02-18 19:15:00|312.58|309.68|312.39|309.49|312.6|309.7|312.39|309.49|15
1645211710000|2022-02-18 19:15:10|312.36|309.46|312.32|309.42|312.4|309.5|312.3|309.4|26
1645211720000|2022-02-18 19:15:20|312.3|309.4|312.5|309.6|312.5|309.6|312.3|309.4|22
1645211730000|2022-02-18 19:15:30|312.51|309.61|312.57|309.67|312.57|309.67|312.48|309.58|16
1645211740000|2022-02-18 19:15:40|312.55|309.65|312.65|309.75|312.66|309.76|312.55|309.65|19
1645211750000|2022-02-18 19:15:50|312.67|309.77|312.77|309.87|312.8|309.9|312.66|309.76|28
1645211760000|2022-02-18 19:16:00|312.79|309.89|313.39|310.49|313.39|310.49|312.77|309.87|34
1645211770000|2022-02-18 19:16:10|313.28|310.38|313.25|310.35|313.55|310.65|313.22|310.32|36
1645211780000|2022-02-18 19:16:20|313.2|310.3|312.98|310.08|313.22|310.32|312.98|310.08|34
1645211790000|2022-02-18 19:16:30|313|310.1|312.99|310.09|313.12|310.22|312.97|310.07|33
1645211800000|2022-02-18 19:16:40|312.98|310.08|313.14|310.24|313.19|310.29|312.98|310.08|29
1645211810000|2022-02-18 19:16:50|313.13|310.23|313.22|310.32|313.3|310.4|313.13|310.23|25
1645211820000|2022-02-18 19:17:00|313.21|310.31|313.29|310.39|313.31|310.41|313.13|310.23|23
1645211830000|2022-02-18 19:17:10|313.31|310.41|313.32|310.42|313.34|310.44|313.29|310.39|14
1645211840000|2022-02-18 19:17:20|313.33|310.43|313.3|310.4|313.34|310.44|313.27|310.37|20
1645211850000|2022-02-18 19:17:30|313.31|310.41|313.31|310.41|313.32|310.42|313.28|310.38|13
1645211860000|2022-02-18 19:17:40|313.32|310.42|313.38|310.48|313.39|310.49|313.32|310.42|22
1645211870000|2022-02-18 19:17:50|313.4|310.5|313.46|310.56|313.46|310.56|313.4|310.5|14
1645211880000|2022-02-18 19:18:00|313.48|310.58|313.48|310.58|313.5|310.6|313.4|310.5|22
1645211890000|2022-02-18 19:18:10|313.46|310.56|313.33|310.43|313.47|310.57|313.32|310.42|17
1645211900000|2022-02-18 19:18:20|313.31|310.41|313.43|310.53|313.43|310.53|313.29|310.39|28
1645211910000|2022-02-18 19:18:30|313.41|310.51|313.41|310.51|313.45|310.55|313.38|310.48|22
1645211920000|2022-02-18 19:18:40|313.42|310.52|313.43|310.53|313.45|310.55|313.39|310.49|10
1645211930000|2022-02-18 19:18:50|313.39|310.49|313.43|310.53|313.43|310.53|313.35|310.45|17
1645211940000|2022-02-18 19:19:00|313.42|310.52|313.44|310.54|313.44|310.54|313.4|310.5|10
1645211950000|2022-02-18 19:19:10|313.43|310.53|313.36|310.46|313.44|310.54|313.35|310.45|9
1645211960000|2022-02-18 19:19:20|313.37|310.47|313.42|310.52|313.43|310.53|313.36|310.46|23
1645211970000|2022-02-18 19:19:30|313.41|310.51|313.32|310.42|313.42|310.52|313.32|310.42|16
1645211980000|2022-02-18 19:19:40|313.33|310.43|313.37|310.47|313.37|310.47|313.32|310.42|10
1645211990000|2022-02-18 19:19:50|313.38|310.48|313.38|310.48|313.38|310.48|313.35|310.45|20
1645212000000|2022-02-18 19:20:00|313.36|310.46|313.25|310.35|313.43|310.53|313.24|310.34|20
1645212010000|2022-02-18 19:20:10|313.24|310.34|313.24|310.34|313.26|310.36|313.24|310.34|10
1645212020000|2022-02-18 19:20:20|313.26|310.36|313.28|310.38|313.28|310.38|313.25|310.35|13
1645212030000|2022-02-18 19:20:30|313.29|310.39|313.29|310.39|313.29|310.39|313.24|310.34|18
1645212040000|2022-02-18 19:20:40|313.27|310.37|313.27|310.37|313.3|310.4|313.27|310.37|9
1645212050000|2022-02-18 19:20:50|313.28|310.38|313.27|310.37|313.28|310.38|313.27|310.37|2
1645212060000|2022-02-18 19:21:00|313.29|310.39|313.44|310.54|313.48|310.58|313.28|310.38|26
1645212070000|2022-02-18 19:21:10|313.42|310.52|313.4|310.5|313.45|310.55|313.38|310.48|19
1645212080000|2022-02-18 19:21:20|313.43|310.53|313.36|310.46|313.43|310.53|313.35|310.45|20
1645212090000|2022-02-18 19:21:30|313.35|310.45|313.35|310.45|313.35|310.45|313.32|310.42|8
1645212100000|2022-02-18 19:21:40|313.32|310.42|313.32|310.42|313.33|310.43|313.32|310.42|5
1645212110000|2022-02-18 19:21:50|313.36|310.46|313.33|310.43|313.36|310.46|313.32|310.42|6
1645212130000|2022-02-18 19:22:10|313.32|310.42|313.22|310.32|313.32|310.42|313.2|310.3|13
1645212150000|2022-02-18 19:22:30|313.23|310.33|313.27|310.37|313.3|310.4|313.23|310.33|10
1645212160000|2022-02-18 19:22:40|313.28|310.38|313.29|310.39|313.29|310.39|313.27|310.37|4
1645212170000|2022-02-18 19:22:50|313.27|310.37|313.26|310.36|313.27|310.37|313.26|310.36|4
1645212180000|2022-02-18 19:23:00|313.27|310.37|313.33|310.43|313.34|310.44|313.26|310.36|15
1645212190000|2022-02-18 19:23:10|313.32|310.42|313.24|310.34|313.32|310.42|313.21|310.31|12
1645212200000|2022-02-18 19:23:20|313.25|310.35|313.31|310.41|313.31|310.41|313.25|310.35|10
1645212210000|2022-02-18 19:23:30|313.29|310.39|313.26|310.36|313.29|310.39|313.25|310.35|4
1645212220000|2022-02-18 19:23:40|313.27|310.37|313.41|310.51|313.42|310.52|313.27|310.37|11
1645212230000|2022-02-18 19:23:50|313.42|310.52|313.44|310.54|313.44|310.54|313.42|310.52|5
1645212240000|2022-02-18 19:24:00|313.45|310.55|313.65|310.75|313.65|310.75|313.45|310.55|19
1645212250000|2022-02-18 19:24:10|313.66|310.76|313.66|310.76|313.67|310.77|313.59|310.69|19
1645212260000|2022-02-18 19:24:20|313.64|310.74|313.65|310.75|313.66|310.76|313.61|310.71|13
1645212270000|2022-02-18 19:24:30|313.63|310.73|313.65|310.75|313.69|310.79|313.62|310.72|23
1645212280000|2022-02-18 19:24:40|313.67|310.77|314.09|311.19|314.18|311.28|313.67|310.77|33
1645212290000|2022-02-18 19:24:50|314.05|311.15|314.07|311.17|314.1|311.2|314.02|311.12|22
1645212300000|2022-02-18 19:25:00|314.08|311.18|314.02|311.12|314.1|311.2|314|311.1|23
1645212310000|2022-02-18 19:25:10|314.03|311.13|313.92|311.02|314.03|311.13|313.9|311|19
1645212320000|2022-02-18 19:25:20|313.91|311.01|313.86|310.96|313.91|311.01|313.85|310.95|10
1645212330000|2022-02-18 19:25:30|313.85|310.95|313.86|310.96|313.86|310.96|313.85|310.95|2
1645212340000|2022-02-18 19:25:40|313.85|310.95|313.73|310.83|313.85|310.95|313.73|310.83|12
1645212350000|2022-02-18 19:25:50|313.74|310.84|313.74|310.84|313.81|310.91|313.73|310.83|15
1645212360000|2022-02-18 19:26:00|313.76|310.86|313.75|310.85|313.79|310.89|313.74|310.84|12
1645212370000|2022-02-18 19:26:10|313.74|310.84|313.68|310.78|313.74|310.84|313.67|310.77|10
1645212380000|2022-02-18 19:26:20|313.66|310.76|313.65|310.75|313.7|310.8|313.65|310.75|17
1645212390000|2022-02-18 19:26:30|313.68|310.78|313.69|310.79|313.73|310.83|313.66|310.76|14
1645212400000|2022-02-18 19:26:40|313.7|310.8|313.69|310.79|313.71|310.81|313.67|310.77|19
1645212410000|2022-02-18 19:26:50|313.7|310.8|313.68|310.78|313.7|310.8|313.68|310.78|4
1645212420000|2022-02-18 19:27:00|313.67|310.77|313.72|310.82|313.74|310.84|313.62|310.72|15
1645212430000|2022-02-18 19:27:10|313.73|310.83|313.78|310.88|313.81|310.91|313.72|310.82|18
1645212440000|2022-02-18 19:27:20|313.8|310.9|313.67|310.77|313.8|310.9|313.67|310.77|14
1645212450000|2022-02-18 19:27:30|313.68|310.78|313.68|310.78|313.68|310.78|313.68|310.78|1
1645212460000|2022-02-18 19:27:40|313.67|310.77|313.64|310.74|313.67|310.77|313.62|310.72|13
1645212470000|2022-02-18 19:27:50|313.69|310.79|313.7|310.8|313.75|310.85|313.69|310.79|11
1645212480000|2022-02-18 19:28:00|313.71|310.81|313.72|310.82|313.73|310.83|313.7|310.8|11
1645212490000|2022-02-18 19:28:10|313.73|310.83|313.87|310.97|313.95|311.05|313.73|310.83|25
1645212500000|2022-02-18 19:28:20|313.86|310.96|313.89|310.99|313.92|311.02|313.85|310.95|7
1645212510000|2022-02-18 19:28:30|313.9|311|313.9|311|313.97|311.07|313.9|311|17
1645212520000|2022-02-18 19:28:40|313.91|311.01|314.06|311.16|314.06|311.16|313.89|310.99|23
1645212530000|2022-02-18 19:28:50|314.05|311.15|314.15|311.25|314.17|311.27|314.02|311.12|27
1645212540000|2022-02-18 19:29:00|314.12|311.22|314.01|311.11|314.15|311.25|314.01|311.11|22
1645212550000|2022-02-18 19:29:10|313.97|311.07|314|311.1|314.07|311.17|313.97|311.07|22
1645212560000|2022-02-18 19:29:20|313.99|311.09|313.99|311.09|314|311.1|313.93|311.03|14
1645212570000|2022-02-18 19:29:30|313.95|311.05|314|311.1|314.02|311.12|313.94|311.04|19
1645212580000|2022-02-18 19:29:40|314.01|311.11|313.94|311.04|314.04|311.14|313.94|311.04|16
1645212590000|2022-02-18 19:29:50|313.95|311.05|313.95|311.05|313.95|311.05|313.93|311.03|3
1645212600000|2022-02-18 19:30:00|313.93|311.03|313.9|311|313.94|311.04|313.9|311|13
1645212610000|2022-02-18 19:30:10|313.92|311.02|313.89|310.99|313.92|311.02|313.87|310.97|15
1645212620000|2022-02-18 19:30:20|313.88|310.98|313.88|310.98|313.89|310.99|313.87|310.97|7
1645212630000|2022-02-18 19:30:30|313.89|310.99|313.89|310.99|313.91|311.01|313.88|310.98|15
1645212640000|2022-02-18 19:30:40|313.86|310.96|313.82|310.92|313.88|310.98|313.8|310.9|10
1645212650000|2022-02-18 19:30:50|313.84|310.94|313.75|310.85|313.84|310.94|313.75|310.85|7
1645212660000|2022-02-18 19:31:00|313.76|310.86|313.68|310.78|313.78|310.88|313.68|310.78|21
1645212670000|2022-02-18 19:31:10|313.65|310.75|313.8|310.9|313.81|310.91|313.61|310.71|24
1645212680000|2022-02-18 19:31:20|313.74|310.84|313.75|310.85|313.79|310.89|313.7|310.8|13
1645212690000|2022-02-18 19:31:30|313.77|310.87|313.79|310.89|313.87|310.97|313.75|310.85|18
1645212700000|2022-02-18 19:31:40|313.8|310.9|313.95|311.05|313.96|311.06|313.8|310.9|24
1645212710000|2022-02-18 19:31:50|313.91|311.01|314.11|311.21|314.11|311.21|313.91|311.01|27
1645212720000|2022-02-18 19:32:00|314.13|311.23|314.1|311.2|314.21|311.31|314.06|311.16|35
1645212730000|2022-02-18 19:32:10|314.12|311.22|314.12|311.22|314.16|311.26|314.09|311.19|28
1645212740000|2022-02-18 19:32:20|314.13|311.23|314.18|311.28|314.18|311.28|314.1|311.2|14
1645212750000|2022-02-18 19:32:30|314.19|311.29|314.21|311.31|314.22|311.32|314.1|311.2|23
1645212760000|2022-02-18 19:32:40|314.2|311.3|314.33|311.43|314.33|311.43|314.2|311.3|23
1645212770000|2022-02-18 19:32:50|314.34|311.44|314.33|311.43|314.39|311.49|314.31|311.41|25
1645212780000|2022-02-18 19:33:00|314.38|311.48|314.44|311.54|314.44|311.54|314.34|311.44|16
1645212790000|2022-02-18 19:33:10|314.45|311.55|314.61|311.71|314.64|311.74|314.45|311.55|22
1645212800000|2022-02-18 19:33:20|314.59|311.69|314.47|311.57|314.62|311.72|314.46|311.56|22
1645212810000|2022-02-18 19:33:30|314.45|311.55|314.3|311.4|314.47|311.57|314.26|311.36|21
1645212820000|2022-02-18 19:33:40|314.32|311.42|314.31|311.41|314.33|311.43|314.29|311.39|11
1645212830000|2022-02-18 19:33:50|314.3|311.4|314.29|311.39|314.3|311.4|314.28|311.38|7
1645212840000|2022-02-18 19:34:00|314.3|311.4|314.28|311.38|314.3|311.4|314.21|311.31|18
1645212850000|2022-02-18 19:34:10|314.29|311.39|314.51|311.61|314.51|311.61|314.27|311.37|19
1645212860000|2022-02-18 19:34:20|314.52|311.62|314.43|311.53|314.52|311.62|314.43|311.53|12
1645212870000|2022-02-18 19:34:30|314.42|311.52|314.43|311.53|314.43|311.53|314.37|311.47|11
1645212880000|2022-02-18 19:34:40|314.44|311.54|314.44|311.54|314.45|311.55|314.41|311.51|10
1645212890000|2022-02-18 19:34:50|314.51|311.61|314.4|311.5|314.51|311.61|314.37|311.47|25
1645212900000|2022-02-18 19:35:00|314.38|311.48|314.38|311.48|314.46|311.56|314.37|311.47|27
1645212910000|2022-02-18 19:35:10|314.39|311.49|314.24|311.34|314.39|311.49|314.21|311.31|23
1645212920000|2022-02-18 19:35:20|314.27|311.37|314.08|311.18|314.27|311.37|314.01|311.11|28
1645212930000|2022-02-18 19:35:30|314.06|311.16|313.97|311.07|314.06|311.16|313.97|311.07|15
1645212940000|2022-02-18 19:35:40|313.95|311.05|314.04|311.14|314.05|311.15|313.95|311.05|20
1645212950000|2022-02-18 19:35:50|314.05|311.15|314.04|311.14|314.09|311.19|314.02|311.12|17
1645212960000|2022-02-18 19:36:00|314.03|311.13|313.95|311.05|314.15|311.25|313.95|311.05|23
1645212970000|2022-02-18 19:36:10|313.96|311.06|313.83|310.93|313.96|311.06|313.81|310.91|12
1645212980000|2022-02-18 19:36:20|313.82|310.92|313.86|310.96|313.87|310.97|313.82|310.92|4
1645212990000|2022-02-18 19:36:30|313.84|310.94|313.78|310.88|313.85|310.95|313.72|310.82|21
1645213000000|2022-02-18 19:36:40|313.77|310.87|313.76|310.86|313.78|310.88|313.75|310.85|11
1645213010000|2022-02-18 19:36:50|313.75|310.85|313.75|310.85|313.79|310.89|313.68|310.78|7
1645213020000|2022-02-18 19:37:00|313.79|310.89|313.82|310.92|313.82|310.92|313.74|310.84|15
1645213030000|2022-02-18 19:37:10|313.78|310.88|313.79|310.89|313.82|310.92|313.77|310.87|12
1645213040000|2022-02-18 19:37:20|313.78|310.88|313.71|310.81|313.78|310.88|313.71|310.81|8
1645213050000|2022-02-18 19:37:30|313.72|310.82|313.71|310.81|313.74|310.84|313.71|310.81|7
1645213060000|2022-02-18 19:37:40|313.72|310.82|313.65|310.75|313.72|310.82|313.65|310.75|14
1645213070000|2022-02-18 19:37:50|313.66|310.76|313.66|310.76|313.67|310.77|313.61|310.71|11
1645213080000|2022-02-18 19:38:00|313.67|310.77|313.65|310.75|313.68|310.78|313.65|310.75|6
1645213100000|2022-02-18 19:38:20|313.67|310.77|313.68|310.78|313.68|310.78|313.63|310.73|12
1645213110000|2022-02-18 19:38:30|313.71|310.81|313.68|310.78|313.71|310.81|313.67|310.77|9
1645213120000|2022-02-18 19:38:40|313.69|310.79|313.67|310.77|313.69|310.79|313.67|310.77|4
1645213130000|2022-02-18 19:38:50|313.66|310.76|313.66|310.76|313.66|310.76|313.65|310.75|3
1645213140000|2022-02-18 19:39:00|313.64|310.74|313.63|310.73|313.71|310.81|313.55|310.65|28
1645213150000|2022-02-18 19:39:10|313.59|310.69|313.26|310.36|313.61|310.71|313.22|310.32|24
1645213160000|2022-02-18 19:39:20|313.28|310.38|313.32|310.42|313.35|310.45|313.28|310.38|17
1645213170000|2022-02-18 19:39:30|313.28|310.38|313.29|310.39|313.3|310.4|313.14|310.24|12
1645213180000|2022-02-18 19:39:40|313.28|310.38|313.23|310.33|313.31|310.41|313.19|310.29|18
1645213190000|2022-02-18 19:39:50|313.22|310.32|313.24|310.34|313.26|310.36|313.21|310.31|7
1645213200000|2022-02-18 19:40:00|313.23|310.33|313.23|310.33|313.23|310.33|313.23|310.33|1
1645213210000|2022-02-18 19:40:10|313.24|310.34|313.15|310.25|313.24|310.34|313.12|310.22|17
1645213220000|2022-02-18 19:40:20|313.11|310.21|313.11|310.21|313.12|310.22|313.02|310.12|25
1645213230000|2022-02-18 19:40:30|313.08|310.18|313.11|310.21|313.22|310.32|313.07|310.17|25
1645213240000|2022-02-18 19:40:40|313.14|310.24|313.16|310.26|313.19|310.29|313.13|310.23|17
1645213260000|2022-02-18 19:41:00|313.15|310.25|313.06|310.16|313.15|310.25|313.05|310.15|15
1645213270000|2022-02-18 19:41:10|313.05|310.15|313.18|310.28|313.18|310.28|313.05|310.15|16
1645213280000|2022-02-18 19:41:20|313.14|310.24|313.21|310.31|313.22|310.32|313.1|310.2|12
1645213290000|2022-02-18 19:41:30|313.22|310.32|313.23|310.33|313.27|310.37|313.22|310.32|18
1645213300000|2022-02-18 19:41:40|313.24|310.34|313.27|310.37|313.3|310.4|313.24|310.34|9
1645213310000|2022-02-18 19:41:50|313.31|310.41|313.32|310.42|313.32|310.42|313.24|310.34|9
1645213320000|2022-02-18 19:42:00|313.31|310.41|313.27|310.37|313.39|310.49|313.27|310.37|17
1645213330000|2022-02-18 19:42:10|313.26|310.36|313.31|310.41|313.33|310.43|313.24|310.34|17
1645213340000|2022-02-18 19:42:20|313.32|310.42|313.29|310.39|313.32|310.42|313.29|310.39|12
1645213350000|2022-02-18 19:42:30|313.3|310.4|313.3|310.4|313.31|310.41|313.29|310.39|14
1645213360000|2022-02-18 19:42:40|313.29|310.39|313.29|310.39|313.3|310.4|313.27|310.37|6
1645213370000|2022-02-18 19:42:50|313.3|310.4|313.31|310.41|313.32|310.42|313.3|310.4|10
1645213380000|2022-02-18 19:43:00|313.32|310.42|313.3|310.4|313.33|310.43|313.3|310.4|11
1645213390000|2022-02-18 19:43:10|313.31|310.41|313.31|310.41|313.33|310.43|313.31|310.41|5
1645213400000|2022-02-18 19:43:20|313.32|310.42|313.3|310.4|313.34|310.44|313.28|310.38|12
1645213410000|2022-02-18 19:43:30|313.32|310.42|313.29|310.39|313.32|310.42|313.28|310.38|7
1645213420000|2022-02-18 19:43:40|313.28|310.38|313.26|310.36|313.28|310.38|313.26|310.36|6
1645213430000|2022-02-18 19:43:50|313.28|310.38|313.32|310.42|313.39|310.49|313.27|310.37|10
1645213440000|2022-02-18 19:44:00|313.34|310.44|313.25|310.35|313.34|310.44|313.25|310.35|6
1645213450000|2022-02-18 19:44:10|313.26|310.36|313.25|310.35|313.28|310.38|313.25|310.35|7
1645213460000|2022-02-18 19:44:20|313.26|310.36|313.27|310.37|313.27|310.37|313.26|310.36|12
1645213470000|2022-02-18 19:44:30|313.26|310.36|313.25|310.35|313.27|310.37|313.25|310.35|6
1645213480000|2022-02-18 19:44:40|313.28|310.38|313.09|310.19|313.28|310.38|313.04|310.14|20
1645213490000|2022-02-18 19:44:50|313.13|310.23|313.07|310.17|313.13|310.23|313.07|310.17|5
1645213500000|2022-02-18 19:45:00|313.06|310.16|313.06|310.16|313.1|310.2|313.05|310.15|10
1645213510000|2022-02-18 19:45:10|313.11|310.21|313.08|310.18|313.12|310.22|313.07|310.17|8
1645213520000|2022-02-18 19:45:20|313.1|310.2|313.16|310.26|313.16|310.26|313.1|310.2|5
1645213530000|2022-02-18 19:45:30|313.15|310.25|313.16|310.26|313.16|310.26|313.13|310.23|8
1645213540000|2022-02-18 19:45:40|313.13|310.23|313.17|310.27|313.18|310.28|313.13|310.23|4
1645213550000|2022-02-18 19:45:50|313.16|310.26|313.15|310.25|313.17|310.27|313.15|310.25|7
1645213560000|2022-02-18 19:46:00|313.17|310.27|313.11|310.21|313.18|310.28|313.1|310.2|10
1645213570000|2022-02-18 19:46:10|313.1|310.2|313.07|310.17|313.1|310.2|313.05|310.15|10
1645213580000|2022-02-18 19:46:20|313.08|310.18|313.13|310.23|313.13|310.23|313.08|310.18|5
1645213590000|2022-02-18 19:46:30|313.12|310.22|313.22|310.32|313.24|310.34|313.12|310.22|8
1645213600000|2022-02-18 19:46:40|313.21|310.31|313.23|310.33|313.27|310.37|313.18|310.28|11
1645213610000|2022-02-18 19:46:50|313.22|310.32|313.23|310.33|313.29|310.39|313.17|310.27|12
1645213620000|2022-02-18 19:47:00|313.21|310.31|313.25|310.35|313.29|310.39|313.18|310.28|12
1645213630000|2022-02-18 19:47:10|313.23|310.33|313.31|310.41|313.31|310.41|313.23|310.33|6
1645213640000|2022-02-18 19:47:20|313.28|310.38|313.25|310.35|313.28|310.38|313.25|310.35|2
1645213650000|2022-02-18 19:47:30|313.23|310.33|313.19|310.29|313.26|310.36|313.17|310.27|15
1645213660000|2022-02-18 19:47:40|313.17|310.27|313.18|310.28|313.22|310.32|313.17|310.27|4
1645213670000|2022-02-18 19:47:50|313.17|310.27|313.17|310.27|313.18|310.28|313.17|310.27|7
1645213680000|2022-02-18 19:48:00|313.19|310.29|313.06|310.16|313.19|310.29|313.06|310.16|14
1645213690000|2022-02-18 19:48:10|313.07|310.17|313.12|310.22|313.12|310.22|313.02|310.12|16
1645213700000|2022-02-18 19:48:20|313.14|310.24|313.2|310.3|313.24|310.34|313.11|310.21|16
1645213710000|2022-02-18 19:48:30|313.19|310.29|313.17|310.27|313.19|310.29|313.16|310.26|6
1645213720000|2022-02-18 19:48:40|313.16|310.26|313.13|310.23|313.16|310.26|313.09|310.19|24
1645213730000|2022-02-18 19:48:50|313.11|310.21|313.09|310.19|313.15|310.25|313.09|310.19|17
1645213740000|2022-02-18 19:49:00|313.11|310.21|313.28|310.38|313.28|310.38|313.11|310.21|13
1645213750000|2022-02-18 19:49:10|313.26|310.36|313.08|310.18|313.26|310.36|313.05|310.15|18
1645213760000|2022-02-18 19:49:20|313.07|310.17|313.08|310.18|313.11|310.21|313.05|310.15|15
1645213770000|2022-02-18 19:49:30|313.06|310.16|313.11|310.21|313.13|310.23|313.05|310.15|11
1645213780000|2022-02-18 19:49:40|313.1|310.2|313.1|310.2|313.14|310.24|313.1|310.2|11
1645213790000|2022-02-18 19:49:50|313.09|310.19|313.04|310.14|313.09|310.19|313.04|310.14|8
1645213800000|2022-02-18 19:50:00|313.05|310.15|312.94|310.04|313.05|310.15|312.93|310.03|16
1645213810000|2022-02-18 19:50:10|312.95|310.05|312.96|310.06|312.98|310.08|312.86|309.96|15
1645213820000|2022-02-18 19:50:20|312.93|310.03|313.08|310.18|313.08|310.18|312.93|310.03|23
1645213830000|2022-02-18 19:50:30|313.07|310.17|313.12|310.22|313.14|310.24|313.03|310.13|14
1645213840000|2022-02-18 19:50:40|313.13|310.23|313.14|310.24|313.15|310.25|313.07|310.17|15
1645213850000|2022-02-18 19:50:50|313.13|310.23|313.28|310.38|313.28|310.38|313.13|310.23|17
1645213860000|2022-02-18 19:51:00|313.26|310.36|313.31|310.41|313.31|310.41|313.26|310.36|24
1645213870000|2022-02-18 19:51:10|313.3|310.4|313.26|310.36|313.31|310.41|313.24|310.34|20
1645213880000|2022-02-18 19:51:20|313.21|310.31|313.29|310.39|313.3|310.4|313.21|310.31|19
1645213890000|2022-02-18 19:51:30|313.27|310.37|313.41|310.51|313.43|310.53|313.27|310.37|15
1645213900000|2022-02-18 19:51:40|313.4|310.5|313.42|310.52|313.43|310.53|313.37|310.47|14
1645213910000|2022-02-18 19:51:50|313.39|310.49|313.32|310.42|313.4|310.5|313.25|310.35|21
1645213920000|2022-02-18 19:52:00|313.3|310.4|313.29|310.39|313.34|310.44|313.28|310.38|21
1645213930000|2022-02-18 19:52:10|313.28|310.38|313.27|310.37|313.31|310.41|313.27|310.37|10
1645213940000|2022-02-18 19:52:20|313.26|310.36|313.04|310.14|313.26|310.36|313.03|310.13|18
1645213950000|2022-02-18 19:52:30|313.05|310.15|313.14|310.24|313.2|310.3|313.05|310.15|10
1645213960000|2022-02-18 19:52:40|313.12|310.22|313.11|310.21|313.14|310.24|313.1|310.2|20
1645213970000|2022-02-18 19:52:50|313.1|310.2|313.09|310.19|313.1|310.2|313.07|310.17|13
1645213980000|2022-02-18 19:53:00|313.12|310.22|313.12|310.22|313.16|310.26|313.1|310.2|20
1645213990000|2022-02-18 19:53:10|313.1|310.2|313.12|310.22|313.16|310.26|313.1|310.2|21
1645214000000|2022-02-18 19:53:20|313.11|310.21|313.13|310.23|313.15|310.25|313.1|310.2|15
1645214010000|2022-02-18 19:53:30|313.18|310.28|313.19|310.29|313.25|310.35|313.18|310.28|19
1645214020000|2022-02-18 19:53:40|313.2|310.3|313.15|310.25|313.21|310.31|313.14|310.24|17
1645214030000|2022-02-18 19:53:50|313.22|310.32|313.29|310.39|313.3|310.4|313.19|310.29|16
1645214040000|2022-02-18 19:54:00|313.27|310.37|313.33|310.43|313.38|310.48|313.2|310.3|28
1645214050000|2022-02-18 19:54:10|313.32|310.42|313.6|310.7|313.6|310.7|313.31|310.41|19
1645214060000|2022-02-18 19:54:20|313.55|310.65|313.78|310.88|313.78|310.88|313.55|310.65|16
1645214070000|2022-02-18 19:54:30|313.79|310.89|313.7|310.8|313.85|310.95|313.7|310.8|11
1645214080000|2022-02-18 19:54:40|313.72|310.82|313.74|310.84|313.74|310.84|313.64|310.74|13
1645214090000|2022-02-18 19:54:50|313.85|310.95|313.93|311.03|314.01|311.11|313.85|310.95|22
1645214100000|2022-02-18 19:55:00|313.95|311.05|314.05|311.15|314.06|311.16|313.95|311.05|20
1645214110000|2022-02-18 19:55:10|314.13|311.23|314.15|311.25|314.21|311.31|314.11|311.21|18
1645214120000|2022-02-18 19:55:20|314.16|311.26|314.16|311.26|314.18|311.28|314.12|311.22|16
1645214130000|2022-02-18 19:55:30|314.15|311.25|314.16|311.26|314.16|311.26|314.14|311.24|8
1645214140000|2022-02-18 19:55:40|314.17|311.27|314.27|311.37|314.28|311.38|314.16|311.26|15
1645214150000|2022-02-18 19:55:50|314.28|311.38|314.34|311.44|314.34|311.44|314.27|311.37|18
1645214160000|2022-02-18 19:56:00|314.33|311.43|314.34|311.44|314.43|311.53|314.28|311.38|19
1645214170000|2022-02-18 19:56:10|314.43|311.53|314.44|311.54|314.47|311.57|314.37|311.47|15
1645214180000|2022-02-18 19:56:20|314.43|311.53|314.42|311.52|314.47|311.57|314.42|311.52|19
1645214190000|2022-02-18 19:56:30|314.43|311.53|314.5|311.6|314.57|311.67|314.42|311.52|25
1645214200000|2022-02-18 19:56:40|314.49|311.59|314.47|311.57|314.53|311.63|314.45|311.55|27
1645214210000|2022-02-18 19:56:50|314.48|311.58|314.51|311.61|314.51|311.61|314.43|311.53|26
1645214220000|2022-02-18 19:57:00|314.46|311.56|314.49|311.59|314.68|311.78|314.46|311.56|20
1645214230000|2022-02-18 19:57:10|314.65|311.75|314.5|311.6|314.65|311.75|314.49|311.59|4
1645214240000|2022-02-18 19:57:20|314.49|311.59|314.45|311.55|314.51|311.61|314.42|311.52|8
1645214250000|2022-02-18 19:57:30|314.44|311.54|314.41|311.51|314.48|311.58|314.35|311.45|22
1645214260000|2022-02-18 19:57:40|314.42|311.52|314.38|311.48|314.42|311.52|314.35|311.45|18
1645214270000|2022-02-18 19:57:50|314.39|311.49|314.37|311.47|314.4|311.5|314.34|311.44|11
1645214280000|2022-02-18 19:58:00|314.38|311.48|314.42|311.52|314.46|311.56|314.35|311.45|23
1645214290000|2022-02-18 19:58:10|314.37|311.47|314.38|311.48|314.43|311.53|314.31|311.41|23
1645214300000|2022-02-18 19:58:20|314.35|311.45|314.4|311.5|314.42|311.52|314.35|311.45|20
1645214310000|2022-02-18 19:58:30|314.42|311.52|314.42|311.52|314.43|311.53|314.42|311.52|7
1645214320000|2022-02-18 19:58:40|314.44|311.54|314.52|311.62|314.56|311.66|314.44|311.54|12
1645214330000|2022-02-18 19:58:50|314.58|311.68|314.49|311.59|314.58|311.68|314.48|311.58|11
1645214340000|2022-02-18 19:59:00|314.52|311.62|314.52|311.62|314.59|311.69|314.45|311.55|23
1645214350000|2022-02-18 19:59:10|314.49|311.59|314.58|311.68|314.63|311.73|314.49|311.59|16
1645214360000|2022-02-18 19:59:20|314.6|311.7|314.54|311.64|314.6|311.7|314.47|311.57|16
1645214370000|2022-02-18 19:59:30|314.53|311.63|314.52|311.62|314.54|311.64|314.51|311.61|9
1645214380000|2022-02-18 19:59:40|314.53|311.63|314.57|311.67|314.59|311.69|314.51|311.61|14
1645214390000|2022-02-18 19:59:50|314.53|311.63|314.58|311.68|314.58|311.68|314.53|311.63|13
1645214400000|2022-02-18 20:00:00|314.6|311.7|314.62|311.72|314.67|311.77|314.6|311.7|18
1645214410000|2022-02-18 20:00:10|314.63|311.73|314.58|311.68|314.7|311.8|314.57|311.67|24
1645214420000|2022-02-18 20:00:20|314.64|311.74|314.85|311.95|314.88|311.98|314.59|311.69|25
1645214430000|2022-02-18 20:00:30|314.86|311.96|315.03|312.13|315.04|312.14|314.86|311.96|22
1645214440000|2022-02-18 20:00:40|315.04|312.14|315|312.1|315.12|312.22|314.98|312.08|21
1645214450000|2022-02-18 20:00:50|315.02|312.12|314.99|312.09|315.03|312.13|314.96|312.06|18
1645214460000|2022-02-18 20:01:00|314.98|312.08|315.05|312.15|315.08|312.18|314.98|312.08|22
1645214470000|2022-02-18 20:01:10|315.03|312.13|314.97|312.07|315.03|312.13|314.96|312.06|18
1645214480000|2022-02-18 20:01:20|314.98|312.08|315.03|312.13|315.03|312.13|314.96|312.06|15
1645214490000|2022-02-18 20:01:30|315.02|312.12|315.08|312.18|315.08|312.18|315.02|312.12|11
1645214500000|2022-02-18 20:01:40|315.06|312.16|315.11|312.21|315.14|312.24|315.04|312.14|18
1645214510000|2022-02-18 20:01:50|315.09|312.19|315.17|312.27|315.18|312.28|315.08|312.18|13
1645214520000|2022-02-18 20:02:00|315.12|312.22|315.16|312.26|315.19|312.29|315.09|312.19|19
1645214530000|2022-02-18 20:02:10|315.15|312.25|315.15|312.25|315.19|312.29|315.13|312.23|19
1645214540000|2022-02-18 20:02:20|315.16|312.26|315.13|312.23|315.16|312.26|315.13|312.23|8
1645214550000|2022-02-18 20:02:30|315.14|312.24|315.31|312.41|315.31|312.41|315.12|312.22|12
1645214560000|2022-02-18 20:02:40|315.34|312.44|315.26|312.36|315.35|312.45|315.25|312.35|20
1645214570000|2022-02-18 20:02:50|315.25|312.35|315.33|312.43|315.35|312.45|315.23|312.33|12
1645214580000|2022-02-18 20:03:00|315.32|312.42|315.23|312.33|315.32|312.42|315.13|312.23|20
1645214590000|2022-02-18 20:03:10|315.24|312.34|315.28|312.38|315.28|312.38|315.15|312.25|15
1645214600000|2022-02-18 20:03:20|315.25|312.35|315.17|312.27|315.28|312.38|315.11|312.21|25
1645214610000|2022-02-18 20:03:30|315.18|312.28|315.22|312.32|315.25|312.35|315.12|312.22|25
1645214620000|2022-02-18 20:03:40|315.21|312.31|314.98|312.08|315.21|312.31|314.92|312.02|16
1645214630000|2022-02-18 20:03:50|314.95|312.05|314.82|311.92|315.04|312.14|314.77|311.87|34
1645214640000|2022-02-18 20:04:00|314.83|311.93|314.68|311.78|314.83|311.93|314.68|311.78|18
1645214650000|2022-02-18 20:04:10|314.69|311.79|314.44|311.54|314.69|311.79|314.44|311.54|20
1645214660000|2022-02-18 20:04:20|314.46|311.56|314.41|311.51|314.5|311.6|314.38|311.48|27
1645214670000|2022-02-18 20:04:30|314.4|311.5|314.39|311.49|314.47|311.57|314.29|311.39|24
1645214680000|2022-02-18 20:04:40|314.41|311.51|314.47|311.57|314.53|311.63|314.41|311.51|23
1645214690000|2022-02-18 20:04:50|314.48|311.58|314.48|311.58|314.5|311.6|314.46|311.56|15
1645214700000|2022-02-18 20:05:00|314.47|311.57|314.68|311.78|314.71|311.81|314.47|311.57|29
1645214710000|2022-02-18 20:05:10|314.73|311.83|314.79|311.89|314.79|311.89|314.67|311.77|20
1645214720000|2022-02-18 20:05:20|314.78|311.88|314.81|311.91|314.81|311.91|314.74|311.84|17
1645214730000|2022-02-18 20:05:30|314.82|311.92|314.83|311.93|314.93|312.03|314.81|311.91|14
1645214740000|2022-02-18 20:05:40|314.82|311.92|314.86|311.96|314.86|311.96|314.76|311.86|19
1645214750000|2022-02-18 20:05:50|314.84|311.94|314.92|312.02|314.92|312.02|314.83|311.93|14
1645214760000|2022-02-18 20:06:00|314.93|312.03|314.78|311.88|314.93|312.03|314.78|311.88|13
1645214770000|2022-02-18 20:06:10|314.8|311.9|314.76|311.86|314.85|311.95|314.72|311.82|17
1645214780000|2022-02-18 20:06:20|314.75|311.85|314.68|311.78|314.75|311.85|314.6|311.7|24
1645214790000|2022-02-18 20:06:30|314.67|311.77|314.66|311.76|314.7|311.8|314.65|311.75|18
1645214800000|2022-02-18 20:06:40|314.65|311.75|314.64|311.74|314.68|311.78|314.58|311.68|18
1645214810000|2022-02-18 20:06:50|314.67|311.77|314.66|311.76|314.67|311.77|314.54|311.64|26
1645214820000|2022-02-18 20:07:00|314.64|311.74|314.56|311.66|314.65|311.75|314.56|311.66|20
1645214830000|2022-02-18 20:07:10|314.54|311.64|314.54|311.64|314.57|311.67|314.54|311.64|9
1645214840000|2022-02-18 20:07:20|314.56|311.66|314.57|311.67|314.57|311.67|314.53|311.63|7
1645214850000|2022-02-18 20:07:30|314.58|311.68|314.54|311.64|314.62|311.72|314.54|311.64|15
1645214860000|2022-02-18 20:07:40|314.55|311.65|314.52|311.62|314.57|311.67|314.45|311.55|15
1645214870000|2022-02-18 20:07:50|314.54|311.64|314.65|311.75|314.66|311.76|314.53|311.63|18
1645214880000|2022-02-18 20:08:00|314.66|311.76|314.62|311.72|314.67|311.77|314.6|311.7|14
1645214890000|2022-02-18 20:08:10|314.63|311.73|314.62|311.72|314.67|311.77|314.6|311.7|11
1645214900000|2022-02-18 20:08:20|314.63|311.73|314.47|311.57|314.63|311.73|314.44|311.54|23
1645214910000|2022-02-18 20:08:30|314.44|311.54|314.42|311.52|314.49|311.59|314.39|311.49|26
1645214920000|2022-02-18 20:08:40|314.43|311.53|314.42|311.52|314.43|311.53|314.4|311.5|11
1645214930000|2022-02-18 20:08:50|314.41|311.51|314.38|311.48|314.48|311.58|314.38|311.48|13
1645214940000|2022-02-18 20:09:00|314.37|311.47|314.39|311.49|314.4|311.5|314.37|311.47|8
1645214950000|2022-02-18 20:09:10|314.38|311.48|314.36|311.46|314.39|311.49|314.27|311.37|18
1645214960000|2022-02-18 20:09:20|314.34|311.44|314.35|311.45|314.37|311.47|314.31|311.41|14
1645214970000|2022-02-18 20:09:30|314.36|311.46|314.46|311.56|314.47|311.57|314.36|311.46|13
1645214980000|2022-02-18 20:09:40|314.43|311.53|314.41|311.51|314.45|311.55|314.39|311.49|16
1645214990000|2022-02-18 20:09:50|314.42|311.52|314.43|311.53|314.49|311.59|314.42|311.52|23
1645215000000|2022-02-18 20:10:00|314.44|311.54|314.52|311.62|314.52|311.62|314.44|311.54|16
1645215010000|2022-02-18 20:10:10|314.54|311.64|314.74|311.84|314.75|311.85|314.53|311.63|16
1645215020000|2022-02-18 20:10:20|314.75|311.85|314.72|311.82|314.77|311.87|314.65|311.75|19
1645215030000|2022-02-18 20:10:30|314.73|311.83|314.86|311.96|314.89|311.99|314.73|311.83|25
1645215040000|2022-02-18 20:10:40|314.87|311.97|314.77|311.87|314.88|311.98|314.62|311.72|29
1645215050000|2022-02-18 20:10:50|314.76|311.86|314.8|311.9|314.8|311.9|314.75|311.85|12
1645215060000|2022-02-18 20:11:00|314.81|311.91|314.58|311.68|314.81|311.91|314.58|311.68|23
1645215070000|2022-02-18 20:11:10|314.57|311.67|314.54|311.64|314.59|311.69|314.47|311.57|22
1645215080000|2022-02-18 20:11:20|314.5|311.6|314.43|311.53|314.5|311.6|314.41|311.51|19
1645215090000|2022-02-18 20:11:30|314.37|311.47|314.33|311.43|314.38|311.48|314.33|311.43|13
1645215100000|2022-02-18 20:11:40|314.29|311.39|314.28|311.38|314.34|311.44|314.26|311.36|21
1645215110000|2022-02-18 20:11:50|314.29|311.39|314.33|311.43|314.38|311.48|314.25|311.35|26
1645215120000|2022-02-18 20:12:00|314.37|311.47|314.24|311.34|314.45|311.55|314.24|311.34|25
1645215130000|2022-02-18 20:12:10|314.25|311.35|314.27|311.37|314.32|311.42|314.16|311.26|27
1645215140000|2022-02-18 20:12:20|314.21|311.31|314.26|311.36|314.32|311.42|314.21|311.31|25
1645215150000|2022-02-18 20:12:30|314.25|311.35|314.21|311.31|314.26|311.36|314.14|311.24|23
1645215160000|2022-02-18 20:12:40|314.17|311.27|314.16|311.26|314.34|311.44|314.09|311.19|33
1645215170000|2022-02-18 20:12:50|314.11|311.21|314.3|311.4|314.3|311.4|314.11|311.21|27
1645215180000|2022-02-18 20:13:00|314.32|311.42|314.39|311.49|314.42|311.52|314.3|311.4|15
1645215190000|2022-02-18 20:13:10|314.36|311.46|314.31|311.41|314.37|311.47|314.28|311.38|15
1645215200000|2022-02-18 20:13:20|314.32|311.42|314.3|311.4|314.32|311.42|314.25|311.35|17
1645215210000|2022-02-18 20:13:30|314.31|311.41|314.38|311.48|314.38|311.48|314.31|311.41|18
1645215220000|2022-02-18 20:13:40|314.37|311.47|314.34|311.44|314.38|311.48|314.32|311.42|13
1645215230000|2022-02-18 20:13:50|314.35|311.45|314.31|311.41|314.43|311.53|314.31|311.41|19
1645215240000|2022-02-18 20:14:00|314.33|311.43|314.21|311.31|314.33|311.43|314.17|311.27|31
1645215250000|2022-02-18 20:14:10|314.2|311.3|314.34|311.44|314.34|311.44|314.2|311.3|21
1645215260000|2022-02-18 20:14:20|314.31|311.41|314.3|311.4|314.34|311.44|314.22|311.32|18
1645215270000|2022-02-18 20:14:30|314.33|311.43|314.33|311.43|314.33|311.43|314.3|311.4|11
1645215280000|2022-02-18 20:14:40|314.34|311.44|314.38|311.48|314.46|311.56|314.34|311.44|20
1645215290000|2022-02-18 20:14:50|314.36|311.46|314.27|311.37|314.37|311.47|314.26|311.36|17
1645215300000|2022-02-18 20:15:00|314.28|311.38|314.25|311.35|314.3|311.4|314.22|311.32|21
1645215310000|2022-02-18 20:15:10|314.24|311.34|314.23|311.33|314.32|311.42|314.22|311.32|25
1645215320000|2022-02-18 20:15:20|314.25|311.35|314.33|311.43|314.35|311.45|314.25|311.35|25
1645215330000|2022-02-18 20:15:30|314.29|311.39|314.25|311.35|314.29|311.39|314.22|311.32|21
1645215340000|2022-02-18 20:15:40|314.24|311.34|314.15|311.25|314.24|311.34|314.13|311.23|23
1645215350000|2022-02-18 20:15:50|314.14|311.24|314.12|311.22|314.2|311.3|314.12|311.22|14
1645215360000|2022-02-18 20:16:00|314.15|311.25|313.95|311.05|314.15|311.25|313.94|311.04|22
1645215370000|2022-02-18 20:16:10|313.97|311.07|314|311.1|314.09|311.19|313.9|311|26
1645215380000|2022-02-18 20:16:20|314.01|311.11|314.01|311.11|314.11|311.21|313.97|311.07|26
1645215390000|2022-02-18 20:16:30|313.99|311.09|314.04|311.14|314.09|311.19|313.99|311.09|24
1645215400000|2022-02-18 20:16:40|314.05|311.15|313.97|311.07|314.06|311.16|313.92|311.02|21
1645215410000|2022-02-18 20:16:50|313.95|311.05|314.04|311.14|314.04|311.14|313.92|311.02|17
1645215420000|2022-02-18 20:17:00|314.03|311.13|314|311.1|314.09|311.19|313.97|311.07|22
1645215430000|2022-02-18 20:17:10|314.01|311.11|313.83|310.93|314.02|311.12|313.81|310.91|19
1645215440000|2022-02-18 20:17:20|313.84|310.94|313.81|310.91|313.89|310.99|313.81|310.91|31
1645215450000|2022-02-18 20:17:30|313.84|310.94|313.84|310.94|313.88|310.98|313.8|310.9|23
1645215460000|2022-02-18 20:17:40|313.85|310.95|313.9|311|313.91|311.01|313.84|310.94|20
1645215470000|2022-02-18 20:17:50|313.89|310.99|313.89|310.99|313.91|311.01|313.87|310.97|15
1645215480000|2022-02-18 20:18:00|313.88|310.98|313.95|311.05|313.95|311.05|313.86|310.96|12
1645215490000|2022-02-18 20:18:10|313.92|311.02|313.93|311.03|313.97|311.07|313.92|311.02|11
1645215500000|2022-02-18 20:18:20|313.94|311.04|313.95|311.05|313.96|311.06|313.92|311.02|11
1645215510000|2022-02-18 20:18:30|313.97|311.07|313.97|311.07|313.98|311.08|313.92|311.02|12
1645215520000|2022-02-18 20:18:40|313.98|311.08|313.96|311.06|314|311.1|313.93|311.03|18
1645215530000|2022-02-18 20:18:50|313.86|310.96|313.85|310.95|313.86|310.96|313.79|310.89|20
1645215540000|2022-02-18 20:19:00|313.82|310.92|313.63|310.73|313.85|310.95|313.63|310.73|30
1645215550000|2022-02-18 20:19:10|313.62|310.72|313.58|310.68|313.64|310.74|313.51|310.61|29
1645215560000|2022-02-18 20:19:20|313.55|310.65|313.55|310.65|313.57|310.67|313.54|310.64|19
1645215570000|2022-02-18 20:19:30|313.54|310.64|313.6|310.7|313.63|310.73|313.54|310.64|22
1645215580000|2022-02-18 20:19:40|313.61|310.71|313.51|310.61|313.61|310.71|313.43|310.53|25
1645215590000|2022-02-18 20:19:50|313.53|310.63|313.57|310.67|313.58|310.68|313.51|310.61|13
1645215600000|2022-02-18 20:20:00|313.58|310.68|313.57|310.67|313.58|310.68|313.52|310.62|19
1645215610000|2022-02-18 20:20:10|313.56|310.66|313.55|310.65|313.57|310.67|313.49|310.59|24
1645215620000|2022-02-18 20:20:20|313.52|310.62|313.52|310.62|313.57|310.67|313.49|310.59|25
1645215630000|2022-02-18 20:20:30|313.53|310.63|313.8|310.9|313.8|310.9|313.52|310.62|23
1645215640000|2022-02-18 20:20:40|313.87|310.97|313.86|310.96|313.87|310.97|313.79|310.89|14
1645215650000|2022-02-18 20:20:50|313.85|310.95|313.73|310.83|313.85|310.95|313.73|310.83|24
1645215660000|2022-02-18 20:21:00|313.74|310.84|313.7|310.8|313.78|310.88|313.7|310.8|12
1645215670000|2022-02-18 20:21:10|313.69|310.79|313.74|310.84|313.77|310.87|313.69|310.79|26
1645215680000|2022-02-18 20:21:20|313.73|310.83|313.77|310.87|313.88|310.98|313.73|310.83|29
1645215690000|2022-02-18 20:21:30|313.78|310.88|313.78|310.88|313.78|310.88|313.74|310.84|17
1645215700000|2022-02-18 20:21:40|313.87|310.97|313.79|310.89|313.88|310.98|313.78|310.88|18
1645215710000|2022-02-18 20:21:50|313.78|310.88|313.75|310.85|313.79|310.89|313.73|310.83|14
1645215720000|2022-02-18 20:22:00|313.74|310.84|313.68|310.78|313.74|310.84|313.66|310.76|21
1645215730000|2022-02-18 20:22:10|313.69|310.79|313.65|310.75|313.71|310.81|313.65|310.75|15
1645215740000|2022-02-18 20:22:20|313.66|310.76|313.71|310.81|313.71|310.81|313.66|310.76|14
1645215750000|2022-02-18 20:22:30|313.72|310.82|313.77|310.87|313.77|310.87|313.72|310.82|13
1645215760000|2022-02-18 20:22:40|313.76|310.86|313.85|310.95|313.89|310.99|313.76|310.86|14
1645215770000|2022-02-18 20:22:50|313.81|310.91|313.77|310.87|313.81|310.91|313.72|310.82|15
1645215780000|2022-02-18 20:23:00|313.78|310.88|313.71|310.81|313.78|310.88|313.7|310.8|18
1645215790000|2022-02-18 20:23:10|313.7|310.8|313.7|310.8|313.75|310.85|313.7|310.8|16
1645215800000|2022-02-18 20:23:20|313.71|310.81|313.78|310.88|313.82|310.92|313.71|310.81|14
1645215810000|2022-02-18 20:23:30|313.8|310.9|313.78|310.88|313.81|310.91|313.78|310.88|6
1645215820000|2022-02-18 20:23:40|313.79|310.89|313.71|310.81|313.8|310.9|313.71|310.81|16
1645215830000|2022-02-18 20:23:50|313.72|310.82|313.73|310.83|313.78|310.88|313.72|310.82|19
1645215840000|2022-02-18 20:24:00|313.76|310.86|313.71|310.81|313.76|310.86|313.71|310.81|18
1645215850000|2022-02-18 20:24:10|313.72|310.82|313.76|310.86|313.78|310.88|313.72|310.82|19
1645215860000|2022-02-18 20:24:20|313.77|310.87|313.81|310.91|313.81|310.91|313.74|310.84|12
1645215870000|2022-02-18 20:24:30|313.84|310.94|313.91|311.01|313.93|311.03|313.82|310.92|20
1645215880000|2022-02-18 20:24:40|313.9|311|313.96|311.06|314.03|311.13|313.87|310.97|23
1645215890000|2022-02-18 20:24:50|313.95|311.05|313.85|310.95|313.96|311.06|313.81|310.91|16
1645215900000|2022-02-18 20:25:00|313.84|310.94|313.91|311.01|313.91|311.01|313.77|310.87|16
1645215910000|2022-02-18 20:25:10|313.9|311|313.84|310.94|313.9|311|313.79|310.89|16
1645215920000|2022-02-18 20:25:20|313.86|310.96|313.79|310.89|313.88|310.98|313.77|310.87|21
1645215930000|2022-02-18 20:25:30|313.8|310.9|313.78|310.88|313.84|310.94|313.76|310.86|19
1645215940000|2022-02-18 20:25:40|313.79|310.89|313.72|310.82|313.79|310.89|313.7|310.8|12
1645215950000|2022-02-18 20:25:50|313.73|310.83|313.76|310.86|313.79|310.89|313.69|310.79|18
1645215960000|2022-02-18 20:26:00|313.77|310.87|313.81|310.91|313.81|310.91|313.65|310.75|26
1645215970000|2022-02-18 20:26:10|313.87|310.97|313.84|310.94|313.91|311.01|313.78|310.88|27
1645215980000|2022-02-18 20:26:20|313.82|310.92|313.72|310.82|313.82|310.92|313.72|310.82|14
1645215990000|2022-02-18 20:26:30|313.74|310.84|313.74|310.84|313.76|310.86|313.71|310.81|18
1645216000000|2022-02-18 20:26:40|313.75|310.85|313.75|310.85|313.77|310.87|313.72|310.82|17
1645216010000|2022-02-18 20:26:50|313.74|310.84|313.68|310.78|313.75|310.85|313.67|310.77|15
1645216020000|2022-02-18 20:27:00|313.69|310.79|313.69|310.79|313.73|310.83|313.67|310.77|16
1645216030000|2022-02-18 20:27:10|313.7|310.8|313.66|310.76|313.74|310.84|313.66|310.76|20
1645216040000|2022-02-18 20:27:20|313.69|310.79|313.74|310.84|313.75|310.85|313.65|310.75|21
1645216050000|2022-02-18 20:27:30|313.79|310.89|313.93|311.03|313.96|311.06|313.79|310.89|28
1645216060000|2022-02-18 20:27:40|313.97|311.07|313.88|310.98|313.99|311.09|313.88|310.98|21
1645216070000|2022-02-18 20:27:50|313.87|310.97|313.89|310.99|313.89|310.99|313.81|310.91|26
1645216080000|2022-02-18 20:28:00|313.92|311.02|313.94|311.04|313.98|311.08|313.89|310.99|19
1645216090000|2022-02-18 20:28:10|313.93|311.03|313.98|311.08|314.01|311.11|313.93|311.03|14
1645216100000|2022-02-18 20:28:20|313.99|311.09|313.91|311.01|314.01|311.11|313.9|311|15
1645216110000|2022-02-18 20:28:30|313.9|311|313.94|311.04|313.96|311.06|313.87|310.97|12
1645216120000|2022-02-18 20:28:40|313.93|311.03|313.9|311|313.95|311.05|313.87|310.97|16
1645216130000|2022-02-18 20:28:50|313.91|311.01|313.87|310.97|313.95|311.05|313.84|310.94|16
1645216140000|2022-02-18 20:29:00|313.86|310.96|313.81|310.91|313.86|310.96|313.74|310.84|27
1645216150000|2022-02-18 20:29:10|313.8|310.9|313.81|310.91|313.83|310.93|313.76|310.86|27
1645216160000|2022-02-18 20:29:20|313.78|310.88|313.77|310.87|313.84|310.94|313.76|310.86|24
1645216170000|2022-02-18 20:29:30|313.76|310.86|313.64|310.74|313.79|310.89|313.6|310.7|24
1645216180000|2022-02-18 20:29:40|313.63|310.73|313.51|310.61|313.64|310.74|313.5|310.6|22
1645216190000|2022-02-18 20:29:50|313.48|310.58|313.42|310.52|313.49|310.59|313.31|310.41|26
1645216200000|2022-02-18 20:30:00|313.43|310.53|313.33|310.43|313.46|310.56|313.22|310.32|30
1645216210000|2022-02-18 20:30:10|313.32|310.42|313.27|310.37|313.32|310.42|313.19|310.29|22
1645216220000|2022-02-18 20:30:20|313.25|310.35|313.18|310.28|313.25|310.35|313.11|310.21|29
1645216230000|2022-02-18 20:30:30|313.13|310.23|313.04|310.14|313.15|310.25|313.02|310.12|21
1645216240000|2022-02-18 20:30:40|313.02|310.12|313.02|310.12|313.04|310.14|313|310.1|7
1645216250000|2022-02-18 20:30:50|313.03|310.13|313.13|310.23|313.16|310.26|313.02|310.12|15
1645216260000|2022-02-18 20:31:00|313.12|310.22|313.09|310.19|313.16|310.26|313.07|310.17|21
1645216270000|2022-02-18 20:31:10|313.1|310.2|313|310.1|313.14|310.24|312.97|310.07|21
1645216280000|2022-02-18 20:31:20|312.96|310.06|312.65|309.75|312.96|310.06|312.63|309.73|24
1645216290000|2022-02-18 20:31:30|312.64|309.74|312.62|309.72|312.68|309.78|312.61|309.71|17
1645216300000|2022-02-18 20:31:40|312.61|309.71|312.64|309.74|312.69|309.79|312.57|309.67|22
1645216310000|2022-02-18 20:31:50|312.6|309.7|312.67|309.77|312.67|309.77|312.59|309.69|11
1645216320000|2022-02-18 20:32:00|312.63|309.73|312.63|309.73|312.73|309.83|312.61|309.71|17
1645216330000|2022-02-18 20:32:10|312.64|309.74|312.58|309.68|312.67|309.77|312.55|309.65|17
1645216340000|2022-02-18 20:32:20|312.57|309.67|312.73|309.83|312.74|309.84|312.57|309.67|16
1645216350000|2022-02-18 20:32:30|312.71|309.81|312.67|309.77|312.73|309.83|312.62|309.72|23
1645216360000|2022-02-18 20:32:40|312.63|309.73|312.64|309.74|312.65|309.75|312.59|309.69|16
1645216370000|2022-02-18 20:32:50|312.63|309.73|312.63|309.73|312.64|309.74|312.58|309.68|16
1645216380000|2022-02-18 20:33:00|312.62|309.72|312.63|309.73|312.63|309.73|312.57|309.67|15
1645216390000|2022-02-18 20:33:10|312.64|309.74|312.64|309.74|312.7|309.8|312.61|309.71|21
1645216400000|2022-02-18 20:33:20|312.65|309.75|312.61|309.71|312.67|309.77|312.57|309.67|24
1645216410000|2022-02-18 20:33:30|312.6|309.7|312.62|309.72|312.63|309.73|312.58|309.68|18
1645216420000|2022-02-18 20:33:40|312.59|309.69|312.62|309.72|312.65|309.75|312.59|309.69|21
1645216430000|2022-02-18 20:33:50|312.63|309.73|312.63|309.73|312.64|309.74|312.59|309.69|17
1645216440000|2022-02-18 20:34:00|312.61|309.71|312.61|309.71|312.63|309.73|312.56|309.66|17
1645216450000|2022-02-18 20:34:10|312.62|309.72|312.59|309.69|312.64|309.74|312.57|309.67|23
1645216460000|2022-02-18 20:34:20|312.58|309.68|312.61|309.71|312.61|309.71|312.53|309.63|19
1645216470000|2022-02-18 20:34:30|312.57|309.67|312.75|309.85|312.77|309.87|312.57|309.67|23
1645216480000|2022-02-18 20:34:40|312.74|309.84|312.74|309.84|312.76|309.86|312.71|309.81|16
1645216490000|2022-02-18 20:34:50|312.73|309.83|312.72|309.82|312.73|309.83|312.69|309.79|13
1645216500000|2022-02-18 20:35:00|312.75|309.85|312.76|309.86|312.77|309.87|312.72|309.82|19
1645216510000|2022-02-18 20:35:10|312.77|309.87|312.82|309.92|312.86|309.96|312.77|309.87|13
1645216520000|2022-02-18 20:35:20|312.84|309.94|312.92|310.02|312.93|310.03|312.8|309.9|19
1645216530000|2022-02-18 20:35:30|312.93|310.03|312.8|309.9|312.93|310.03|312.75|309.85|22
1645216540000|2022-02-18 20:35:40|312.84|309.94|312.87|309.97|312.88|309.98|312.84|309.94|13
1645216550000|2022-02-18 20:35:50|312.88|309.98|312.72|309.82|312.88|309.98|312.71|309.81|18
1645216560000|2022-02-18 20:36:00|312.68|309.78|312.68|309.78|312.71|309.81|312.66|309.76|17
1645216570000|2022-02-18 20:36:10|312.69|309.79|312.65|309.75|312.7|309.8|312.52|309.62|23
1645216580000|2022-02-18 20:36:20|312.64|309.74|312.62|309.72|312.66|309.76|312.6|309.7|16
1645216590000|2022-02-18 20:36:30|312.65|309.75|312.7|309.8|312.73|309.83|312.61|309.71|18
1645216600000|2022-02-18 20:36:40|312.74|309.84|312.75|309.85|312.8|309.9|312.7|309.8|23
1645216610000|2022-02-18 20:36:50|312.72|309.82|312.71|309.81|312.76|309.86|312.64|309.74|23
1645216620000|2022-02-18 20:37:00|312.7|309.8|312.73|309.83|312.75|309.85|312.7|309.8|15
1645216630000|2022-02-18 20:37:10|312.75|309.85|312.73|309.83|312.77|309.87|312.7|309.8|21
1645216640000|2022-02-18 20:37:20|312.74|309.84|312.7|309.8|312.77|309.87|312.67|309.77|23
1645216650000|2022-02-18 20:37:30|312.72|309.82|312.69|309.79|312.72|309.82|312.66|309.76|16
1645216660000|2022-02-18 20:37:40|312.66|309.76|312.68|309.78|312.72|309.82|312.66|309.76|15
1645216670000|2022-02-18 20:37:50|312.69|309.79|312.7|309.8|312.72|309.82|312.68|309.78|15
1645216680000|2022-02-18 20:38:00|312.69|309.79|312.76|309.86|312.82|309.92|312.69|309.79|19
1645216690000|2022-02-18 20:38:10|312.75|309.85|312.82|309.92|312.82|309.92|312.75|309.85|21
1645216700000|2022-02-18 20:38:20|312.81|309.91|312.89|309.99|312.93|310.03|312.76|309.86|17
1645216710000|2022-02-18 20:38:30|312.88|309.98|312.93|310.03|312.95|310.05|312.88|309.98|17
1645216720000|2022-02-18 20:38:40|312.95|310.05|312.94|310.04|312.97|310.07|312.89|309.99|24
1645216730000|2022-02-18 20:38:50|312.95|310.05|312.91|310.01|312.98|310.08|312.9|310|18
1645216740000|2022-02-18 20:39:00|312.87|309.97|312.79|309.89|312.87|309.97|312.79|309.89|21
1645216750000|2022-02-18 20:39:10|312.8|309.9|312.81|309.91|312.84|309.94|312.78|309.88|18
1645216760000|2022-02-18 20:39:20|312.77|309.87|312.77|309.87|312.78|309.88|312.73|309.83|20
1645216770000|2022-02-18 20:39:30|312.76|309.86|312.8|309.9|312.8|309.9|312.75|309.85|14
1645216780000|2022-02-18 20:39:40|312.77|309.87|312.76|309.86|312.78|309.88|312.74|309.84|10
1645216790000|2022-02-18 20:39:50|312.77|309.87|312.73|309.83|312.77|309.87|312.72|309.82|11
1645216800000|2022-02-18 20:40:00|312.75|309.85|312.74|309.84|312.8|309.9|312.71|309.81|18
1645216810000|2022-02-18 20:40:10|312.76|309.86|312.75|309.85|312.84|309.94|312.75|309.85|24
1645216820000|2022-02-18 20:40:20|312.76|309.86|312.68|309.78|312.77|309.87|312.66|309.76|14
1645216830000|2022-02-18 20:40:30|312.67|309.77|312.68|309.78|312.73|309.83|312.67|309.77|13
1645216840000|2022-02-18 20:40:40|312.69|309.79|312.69|309.79|312.72|309.82|312.67|309.77|12
1645216850000|2022-02-18 20:40:50|312.68|309.78|312.75|309.85|312.77|309.87|312.68|309.78|18
1645216860000|2022-02-18 20:41:00|312.69|309.79|312.84|309.94|312.84|309.94|312.69|309.79|22
1645216870000|2022-02-18 20:41:10|312.82|309.92|312.99|310.09|312.99|310.09|312.77|309.87|16
1645216880000|2022-02-18 20:41:20|313|310.1|313.03|310.13|313.05|310.15|312.99|310.09|26
1645216890000|2022-02-18 20:41:30|313.02|310.12|313.01|310.11|313.06|310.16|313.01|310.11|16
1645216900000|2022-02-18 20:41:40|313.03|310.13|313.29|310.39|313.3|310.4|313.02|310.12|25
1645216910000|2022-02-18 20:41:50|313.28|310.38|313.36|310.46|313.39|310.49|313.28|310.38|14
1645216920000|2022-02-18 20:42:00|313.38|310.48|313.51|310.61|313.54|310.64|313.37|310.47|23
1645216930000|2022-02-18 20:42:10|313.55|310.65|313.53|310.63|313.63|310.73|313.51|310.61|16
1645216940000|2022-02-18 20:42:20|313.57|310.67|313.61|310.71|313.65|310.75|313.5|310.6|26
1645216950000|2022-02-18 20:42:30|313.62|310.72|313.51|310.61|313.64|310.74|313.48|310.58|31
1645216960000|2022-02-18 20:42:40|313.52|310.62|313.51|310.61|313.63|310.73|313.5|310.6|30
1645216970000|2022-02-18 20:42:50|313.55|310.65|313.64|310.74|313.71|310.81|313.55|310.65|28
1645216980000|2022-02-18 20:43:00|313.63|310.73|313.55|310.65|313.63|310.73|313.51|310.61|21
1645216990000|2022-02-18 20:43:10|313.56|310.66|313.52|310.62|313.6|310.7|313.52|310.62|16
1645217000000|2022-02-18 20:43:20|313.53|310.63|313.66|310.76|313.67|310.77|313.5|310.6|22
1645217010000|2022-02-18 20:43:30|313.68|310.78|313.71|310.81|313.71|310.81|313.64|310.74|13
1645217020000|2022-02-18 20:43:40|313.68|310.78|313.57|310.67|313.69|310.79|313.56|310.66|25
1645217030000|2022-02-18 20:43:50|313.56|310.66|313.44|310.54|313.57|310.67|313.36|310.46|17
1645217040000|2022-02-18 20:44:00|313.45|310.55|313.33|310.43|313.45|310.55|313.33|310.43|18
1645217050000|2022-02-18 20:44:10|313.34|310.44|313.32|310.42|313.44|310.54|313.31|310.41|19
1645217060000|2022-02-18 20:44:20|313.34|310.44|313.44|310.54|313.46|310.56|313.34|310.44|18
1645217070000|2022-02-18 20:44:30|313.43|310.53|313.49|310.59|313.53|310.63|313.43|310.53|20
1645217080000|2022-02-18 20:44:40|313.5|310.6|313.66|310.76|313.66|310.76|313.49|310.59|20
1645217090000|2022-02-18 20:44:50|313.67|310.77|313.75|310.85|313.75|310.85|313.58|310.68|20
1645217100000|2022-02-18 20:45:00|313.74|310.84|313.96|311.06|314.04|311.14|313.74|310.84|29
1645217110000|2022-02-18 20:45:10|313.97|311.07|313.91|311.01|314|311.1|313.88|310.98|21
1645217120000|2022-02-18 20:45:20|313.93|311.03|314.08|311.18|314.08|311.18|313.89|310.99|19
1645217130000|2022-02-18 20:45:30|314.07|311.17|313.96|311.06|314.08|311.18|313.94|311.04|21
1645217140000|2022-02-18 20:45:40|313.97|311.07|314.03|311.13|314.05|311.15|313.97|311.07|17
1645217150000|2022-02-18 20:45:50|314.04|311.14|314.07|311.17|314.1|311.2|314.03|311.13|17
1645217160000|2022-02-18 20:46:00|314.04|311.14|313.99|311.09|314.04|311.14|313.92|311.02|25
1645217170000|2022-02-18 20:46:10|314.01|311.11|313.98|311.08|314.02|311.12|313.96|311.06|24
1645217180000|2022-02-18 20:46:20|314|311.1|313.8|310.9|314|311.1|313.8|310.9|24
1645217190000|2022-02-18 20:46:30|313.81|310.91|313.7|310.8|313.81|310.91|313.67|310.77|25
1645217200000|2022-02-18 20:46:40|313.71|310.81|313.63|310.73|313.71|310.81|313.61|310.71|17
1645217210000|2022-02-18 20:46:50|313.62|310.72|313.45|310.55|313.62|310.72|313.45|310.55|18
1645217220000|2022-02-18 20:47:00|313.4|310.5|313.11|310.21|313.4|310.5|313.07|310.17|29
1645217230000|2022-02-18 20:47:10|313.12|310.22|313.17|310.27|313.2|310.3|313.07|310.17|25
1645217240000|2022-02-18 20:47:20|313.18|310.28|313.42|310.52|313.43|310.53|313.18|310.28|27
1645217250000|2022-02-18 20:47:30|313.43|310.53|313.49|310.59|313.51|310.61|313.36|310.46|23
1645217260000|2022-02-18 20:47:40|313.46|310.56|313.42|310.52|313.52|310.62|313.4|310.5|25
1645217270000|2022-02-18 20:47:50|313.47|310.57|313.29|310.39|313.5|310.6|313.29|310.39|26
1645217280000|2022-02-18 20:48:00|313.28|310.38|313.36|310.46|313.37|310.47|313.25|310.35|23
1645217290000|2022-02-18 20:48:10|313.37|310.47|313.38|310.48|313.45|310.55|313.36|310.46|20
1645217300000|2022-02-18 20:48:20|313.39|310.49|313.6|310.7|313.68|310.78|313.39|310.49|23
1645217310000|2022-02-18 20:48:30|313.56|310.66|313.59|310.69|313.67|310.77|313.56|310.66|20
1645217320000|2022-02-18 20:48:40|313.63|310.73|313.51|310.61|313.63|310.73|313.46|310.56|20
1645217330000|2022-02-18 20:48:50|313.5|310.6|313.49|310.59|313.51|310.61|313.47|310.57|11
1645217340000|2022-02-18 20:49:00|313.5|310.6|313.59|310.69|313.62|310.72|313.48|310.58|15
1645217350000|2022-02-18 20:49:10|313.6|310.7|313.71|310.81|313.71|310.81|313.49|310.59|26
1645217360000|2022-02-18 20:49:20|313.7|310.8|313.79|310.89|313.83|310.93|313.67|310.77|31
1645217370000|2022-02-18 20:49:30|313.78|310.88|313.81|310.91|313.81|310.91|313.75|310.85|20
1645217380000|2022-02-18 20:49:40|313.82|310.92|313.86|310.96|313.88|310.98|313.71|310.81|24
1645217390000|2022-02-18 20:49:50|313.89|310.99|313.8|310.9|313.89|310.99|313.75|310.85|29
1645217400000|2022-02-18 20:50:00|313.77|310.87|313.44|310.54|313.77|310.87|313.43|310.53|29
1645217410000|2022-02-18 20:50:10|313.45|310.55|313.37|310.47|313.49|310.59|313.27|310.37|21
1645217420000|2022-02-18 20:50:20|313.35|310.45|313.43|310.53|313.43|310.53|313.34|310.44|18
1645217430000|2022-02-18 20:50:30|313.45|310.55|313.43|310.53|313.45|310.55|313.35|310.45|22
1645217440000|2022-02-18 20:50:40|313.36|310.46|313.38|310.48|313.39|310.49|313.35|310.45|16
1645217450000|2022-02-18 20:50:50|313.39|310.49|313.37|310.47|313.42|310.52|313.31|310.41|23
1645217460000|2022-02-18 20:51:00|313.4|310.5|313.3|310.4|313.4|310.5|313.28|310.38|24
1645217470000|2022-02-18 20:51:10|313.31|310.41|313.31|310.41|313.34|310.44|313.26|310.36|25
1645217480000|2022-02-18 20:51:20|313.3|310.4|313.01|310.11|313.32|310.42|312.99|310.09|29
1645217490000|2022-02-18 20:51:30|313|310.1|312.85|309.95|313.02|310.12|312.83|309.93|23
1645217500000|2022-02-18 20:51:40|312.84|309.94|312.84|309.94|312.98|310.08|312.82|309.92|27
1645217510000|2022-02-18 20:51:50|312.83|309.93|312.89|309.99|312.94|310.04|312.83|309.93|21
1645217520000|2022-02-18 20:52:00|312.9|310|312.87|309.97|312.91|310.01|312.81|309.91|21
1645217530000|2022-02-18 20:52:10|312.86|309.96|312.71|309.81|312.86|309.96|312.71|309.81|22
1645217540000|2022-02-18 20:52:20|312.73|309.83|312.55|309.65|312.73|309.83|312.52|309.62|18
1645217550000|2022-02-18 20:52:30|312.56|309.66|312.59|309.69|312.61|309.71|312.49|309.59|29
1645217560000|2022-02-18 20:52:40|312.6|309.7|312.48|309.58|312.61|309.71|312.48|309.58|14
1645217570000|2022-02-18 20:52:50|312.52|309.62|312.5|309.6|312.55|309.65|312.48|309.58|24
1645217580000|2022-02-18 20:53:00|312.51|309.61|312.48|309.58|312.57|309.67|312.46|309.56|22
1645217590000|2022-02-18 20:53:10|312.47|309.57|312.47|309.57|312.52|309.62|312.44|309.54|23
1645217600000|2022-02-18 20:53:20|312.48|309.58|312.47|309.57|312.53|309.63|312.44|309.54|19
1645217610000|2022-02-18 20:53:30|312.48|309.58|312.49|309.59|312.54|309.64|312.47|309.57|18
1645217620000|2022-02-18 20:53:40|312.48|309.58|312.46|309.56|312.52|309.62|312.46|309.56|8
1645217630000|2022-02-18 20:53:50|312.48|309.58|312.51|309.61|312.69|309.79|312.48|309.58|27
1645217640000|2022-02-18 20:54:00|312.53|309.63|312.51|309.61|312.54|309.64|312.46|309.56|24
1645217650000|2022-02-18 20:54:10|312.5|309.6|312.62|309.72|312.66|309.76|312.47|309.57|22
1645217660000|2022-02-18 20:54:20|312.65|309.75|312.86|309.96|312.87|309.97|312.6|309.7|24
1645217670000|2022-02-18 20:54:30|312.87|309.97|312.83|309.93|312.92|310.02|312.83|309.93|29
1645217680000|2022-02-18 20:54:40|312.8|309.9|312.68|309.78|312.8|309.9|312.63|309.73|27
1645217690000|2022-02-18 20:54:50|312.69|309.79|312.81|309.91|312.82|309.92|312.66|309.76|25
1645217700000|2022-02-18 20:55:00|312.8|309.9|312.84|309.94|312.86|309.96|312.79|309.89|16
1645217710000|2022-02-18 20:55:10|312.82|309.92|312.82|309.92|312.82|309.92|312.7|309.8|21
1645217720000|2022-02-18 20:55:20|312.81|309.91|312.78|309.88|312.91|310.01|312.73|309.83|29
1645217730000|2022-02-18 20:55:30|312.75|309.85|312.76|309.86|312.79|309.89|312.75|309.85|19
1645217740000|2022-02-18 20:55:40|312.73|309.83|312.69|309.79|312.73|309.83|312.68|309.78|14
1645217750000|2022-02-18 20:55:50|312.68|309.78|312.68|309.78|312.71|309.81|312.67|309.77|18
1645217760000|2022-02-18 20:56:00|312.65|309.75|312.49|309.59|312.65|309.75|312.48|309.58|22
1645217770000|2022-02-18 20:56:10|312.51|309.61|312.47|309.57|312.51|309.61|312.46|309.56|12
1645217780000|2022-02-18 20:56:20|312.49|309.59|312.52|309.62|312.59|309.69|312.45|309.55|19
1645217790000|2022-02-18 20:56:30|312.51|309.61|312.5|309.6|312.57|309.67|312.5|309.6|26
1645217800000|2022-02-18 20:56:40|312.54|309.64|312.72|309.82|312.72|309.82|312.49|309.59|21
1645217810000|2022-02-18 20:56:50|312.69|309.79|312.67|309.77|312.71|309.81|312.56|309.66|21
1645217820000|2022-02-18 20:57:00|312.63|309.73|312.58|309.68|312.63|309.73|312.57|309.67|13
1645217830000|2022-02-18 20:57:10|312.59|309.69|312.63|309.73|312.65|309.75|312.58|309.68|11
1645217840000|2022-02-18 20:57:20|312.68|309.78|312.46|309.56|312.68|309.78|312.46|309.56|16
1645217850000|2022-02-18 20:57:30|312.45|309.55|312.49|309.59|312.55|309.65|312.45|309.55|22
1645217860000|2022-02-18 20:57:40|312.48|309.58|312.53|309.63|312.59|309.69|312.48|309.58|22
1645217870000|2022-02-18 20:57:50|312.52|309.62|312.52|309.62|312.55|309.65|312.5|309.6|13
1645217880000|2022-02-18 20:58:00|312.53|309.63|312.54|309.64|312.54|309.64|312.5|309.6|17
1645217890000|2022-02-18 20:58:10|312.55|309.65|312.57|309.67|312.64|309.74|312.55|309.65|29
1645217900000|2022-02-18 20:58:20|312.56|309.66|312.52|309.62|312.59|309.69|312.47|309.57|26
1645217910000|2022-02-18 20:58:30|312.51|309.61|312.51|309.61|312.52|309.62|312.51|309.61|11
1645217920000|2022-02-18 20:58:40|312.52|309.62|312.57|309.67|312.58|309.68|312.52|309.62|12
1645217930000|2022-02-18 20:58:50|312.55|309.65|312.52|309.62|312.55|309.65|312.52|309.62|6
1645217940000|2022-02-18 20:59:00|312.51|309.61|312.58|309.68|312.59|309.69|312.45|309.55|16
1645217950000|2022-02-18 20:59:10|312.59|309.69|312.58|309.68|312.6|309.7|312.58|309.68|6
1645217960000|2022-02-18 20:59:20|312.57|309.67|312.54|309.64|312.57|309.67|312.45|309.55|17
1645217970000|2022-02-18 20:59:30|312.55|309.65|312.54|309.64|312.55|309.65|312.49|309.59|23
1645217980000|2022-02-18 20:59:40|312.55|309.65|312.54|309.64|312.56|309.66|312.53|309.63|17
1645217990000|2022-02-18 20:59:50|312.55|309.65|312.93|310.03|312.93|310.03|312.55|309.65|34
1645218000000|2022-02-18 21:00:00|312.95|310.05|313.24|310.34|313.27|310.37|312.94|310.04|19
1645218010000|2022-02-18 21:00:10|313.21|310.31|313.34|310.44|313.35|310.45|313.13|310.23|24
1645218020000|2022-02-18 21:00:20|313.29|310.39|313.18|310.28|313.34|310.44|313.09|310.19|22
1645218030000|2022-02-18 21:00:30|313.13|310.23|313.37|310.47|313.37|310.47|313.13|310.23|23
1645218040000|2022-02-18 21:00:40|313.36|310.46|313.46|310.56|313.5|310.6|313.34|310.44|28
1645218050000|2022-02-18 21:00:50|313.39|310.49|313.61|310.71|313.64|310.74|313.33|310.43|24
1645218060000|2022-02-18 21:01:00|313.6|310.7|313.89|310.99|313.89|310.99|313.6|310.7|21
1645218070000|2022-02-18 21:01:10|313.88|310.98|313.95|311.05|313.98|311.08|313.81|310.91|17
1645218080000|2022-02-18 21:01:20|313.98|311.08|314.09|311.19|314.11|311.21|313.98|311.08|17
1645218090000|2022-02-18 21:01:30|314.1|311.2|314.01|311.11|314.1|311.2|313.99|311.09|19
1645218100000|2022-02-18 21:01:40|314.02|311.12|314.13|311.23|314.13|311.23|313.99|311.09|18
1645218110000|2022-02-18 21:01:50|314.14|311.24|314.53|311.63|314.55|311.65|314.13|311.23|22
1645218120000|2022-02-18 21:02:00|314.52|311.62|314.39|311.49|314.54|311.64|314.39|311.49|23
1645218130000|2022-02-18 21:02:10|314.41|311.51|314.44|311.54|314.6|311.7|314.41|311.51|32
1645218140000|2022-02-18 21:02:20|314.42|311.52|314.43|311.53|314.44|311.54|314.4|311.5|9
1645218150000|2022-02-18 21:02:30|314.44|311.54|314.56|311.66|314.58|311.68|314.44|311.54|19
1645218160000|2022-02-18 21:02:40|314.57|311.67|314.55|311.65|314.58|311.68|314.54|311.64|9
1645218170000|2022-02-18 21:02:50|314.57|311.67|314.42|311.52|314.57|311.67|314.41|311.51|19
1645218180000|2022-02-18 21:03:00|314.41|311.51|314.43|311.53|314.45|311.55|314.32|311.42|23
1645218190000|2022-02-18 21:03:10|314.44|311.54|314.36|311.46|314.47|311.57|314.36|311.46|20
1645218200000|2022-02-18 21:03:20|314.34|311.44|314.33|311.43|314.39|311.49|314.32|311.42|22
1645218210000|2022-02-18 21:03:30|314.34|311.44|314.19|311.29|314.36|311.46|314.19|311.29|27
1645218220000|2022-02-18 21:03:40|314.16|311.26|314.05|311.15|314.16|311.26|314.04|311.14|22
1645218230000|2022-02-18 21:03:50|314.04|311.14|314.05|311.15|314.08|311.18|314.04|311.14|13
1645218240000|2022-02-18 21:04:00|314.08|311.18|314.19|311.29|314.21|311.31|314.07|311.17|24
1645218250000|2022-02-18 21:04:10|314.18|311.28|314.15|311.25|314.22|311.32|314.14|311.24|21
1645218260000|2022-02-18 21:04:20|314.16|311.26|314.15|311.25|314.2|311.3|314.14|311.24|19
1645218270000|2022-02-18 21:04:30|314.17|311.27|314.22|311.32|314.24|311.34|314.15|311.25|22
1645218280000|2022-02-18 21:04:40|314.21|311.31|314.24|311.34|314.24|311.34|314.21|311.31|13
1645218290000|2022-02-18 21:04:50|314.21|311.31|314.18|311.28|314.25|311.35|314.14|311.24|18
1645218300000|2022-02-18 21:05:00|314.17|311.27|314.19|311.29|314.21|311.31|314.17|311.27|22
1645218310000|2022-02-18 21:05:10|314.22|311.32|314.09|311.19|314.23|311.33|314.08|311.18|22
1645218320000|2022-02-18 21:05:20|314.11|311.21|314.19|311.29|314.2|311.3|314.11|311.21|20
1645218330000|2022-02-18 21:05:30|314.18|311.28|314.27|311.37|314.28|311.38|314.18|311.28|13
1645218340000|2022-02-18 21:05:40|314.26|311.36|314.25|311.35|314.29|311.39|314.22|311.32|9
1645218350000|2022-02-18 21:05:50|314.24|311.34|314.33|311.43|314.33|311.43|314.23|311.33|11
1645218360000|2022-02-18 21:06:00|314.34|311.44|314.35|311.45|314.37|311.47|314.32|311.42|14
1645218370000|2022-02-18 21:06:10|314.37|311.47|314.26|311.36|314.37|311.47|314.19|311.29|21
1645218380000|2022-02-18 21:06:20|314.21|311.31|314.2|311.3|314.24|311.34|314.19|311.29|14
1645218390000|2022-02-18 21:06:30|314.21|311.31|314.21|311.31|314.23|311.33|314.21|311.31|6
1645218400000|2022-02-18 21:06:40|314.22|311.32|314.18|311.28|314.22|311.32|314.16|311.26|24
1645218410000|2022-02-18 21:06:50|314.17|311.27|313.97|311.07|314.17|311.27|313.97|311.07|12
1645218420000|2022-02-18 21:07:00|314.03|311.13|313.97|311.07|314.05|311.15|313.97|311.07|15
1645218430000|2022-02-18 21:07:10|314|311.1|313.79|310.89|314|311.1|313.79|310.89|23
1645218440000|2022-02-18 21:07:20|313.78|310.88|313.85|310.95|313.85|310.95|313.74|310.84|16
1645218450000|2022-02-18 21:07:30|313.84|310.94|313.76|310.86|313.84|310.94|313.73|310.83|16
1645218460000|2022-02-18 21:07:40|313.73|310.83|313.58|310.68|313.74|310.84|313.55|310.65|17
1645218470000|2022-02-18 21:07:50|313.59|310.69|313.46|310.56|313.59|310.69|313.46|310.56|25
1645218480000|2022-02-18 21:08:00|313.47|310.57|313.43|310.53|313.51|310.61|313.42|310.52|17
1645218490000|2022-02-18 21:08:10|313.4|310.5|313.36|310.46|313.44|310.54|313.36|310.46|17
1645218500000|2022-02-18 21:08:20|313.37|310.47|313.3|310.4|313.37|310.47|313.3|310.4|10
1645218510000|2022-02-18 21:08:30|313.34|310.44|313.32|310.42|313.36|310.46|313.28|310.38|17
1645218520000|2022-02-18 21:08:40|313.33|310.43|313.25|310.35|313.33|310.43|313.2|310.3|14
1645218530000|2022-02-18 21:08:50|313.24|310.34|313.19|310.29|313.24|310.34|313.19|310.29|16
1645218540000|2022-02-18 21:09:00|313.15|310.25|313.06|310.16|313.19|310.29|313.01|310.11|23
1645218550000|2022-02-18 21:09:10|313.04|310.14|312.95|310.05|313.04|310.14|312.95|310.05|23
1645218560000|2022-02-18 21:09:20|312.94|310.04|312.77|309.87|312.94|310.04|312.7|309.8|28
1645218570000|2022-02-18 21:09:30|312.75|309.85|312.68|309.78|312.75|309.85|312.64|309.74|19
1645218580000|2022-02-18 21:09:40|312.7|309.8|312.7|309.8|312.71|309.81|312.67|309.77|19
1645218590000|2022-02-18 21:09:50|312.72|309.82|312.77|309.87|312.78|309.88|312.7|309.8|26
1645218600000|2022-02-18 21:10:00|312.78|309.88|312.98|310.08|313.01|310.11|312.78|309.88|29
1645218610000|2022-02-18 21:10:10|313|310.1|313.06|310.16|313.18|310.28|313|310.1|25
1645218620000|2022-02-18 21:10:20|313.13|310.23|313.1|310.2|313.14|310.24|313.06|310.16|19
1645218630000|2022-02-18 21:10:30|313.11|310.21|313.06|310.16|313.11|310.21|313.06|310.16|15
1645218640000|2022-02-18 21:10:40|313.07|310.17|312.91|310.01|313.07|310.17|312.91|310.01|18
1645218650000|2022-02-18 21:10:50|312.92|310.02|312.78|309.88|312.92|310.02|312.78|309.88|15
1645218660000|2022-02-18 21:11:00|312.82|309.92|312.85|309.95|312.86|309.96|312.76|309.86|20
1645218670000|2022-02-18 21:11:10|312.84|309.94|312.98|310.08|312.98|310.08|312.8|309.9|20
1645218680000|2022-02-18 21:11:20|312.96|310.06|313.04|310.14|313.07|310.17|312.94|310.04|17
1645218690000|2022-02-18 21:11:30|313.03|310.13|313|310.1|313.05|310.15|312.95|310.05|14
1645218700000|2022-02-18 21:11:40|313.01|310.11|313.08|310.18|313.08|310.18|313|310.1|17
1645218710000|2022-02-18 21:11:50|313.09|310.19|313.24|310.34|313.26|310.36|313.08|310.18|16
1645218720000|2022-02-18 21:12:00|313.25|310.35|313.44|310.54|313.47|310.57|313.25|310.35|16
1645218730000|2022-02-18 21:12:10|313.49|310.59|313.46|310.56|313.56|310.66|313.45|310.55|20
1645218740000|2022-02-18 21:12:20|313.45|310.55|313.49|310.59|313.53|310.63|313.44|310.54|14
1645218750000|2022-02-18 21:12:30|313.48|310.58|313.4|310.5|313.53|310.63|313.4|310.5|18
1645218760000|2022-02-18 21:12:40|313.41|310.51|313.42|310.52|313.44|310.54|313.37|310.47|21
1645218770000|2022-02-18 21:12:50|313.39|310.49|313.48|310.58|313.48|310.58|313.39|310.49|24
1645218780000|2022-02-18 21:13:00|313.44|310.54|313.55|310.65|313.55|310.65|313.44|310.54|10
1645218790000|2022-02-18 21:13:10|313.54|310.64|313.45|310.55|313.54|310.64|313.43|310.53|12
1645218800000|2022-02-18 21:13:20|313.46|310.56|313.73|310.83|313.73|310.83|313.46|310.56|21
1645218810000|2022-02-18 21:13:30|313.72|310.82|313.85|310.95|313.88|310.98|313.72|310.82|18
1645218820000|2022-02-18 21:13:40|313.84|310.94|313.81|310.91|313.85|310.95|313.8|310.9|15
1645218830000|2022-02-18 21:13:50|313.83|310.93|313.9|311|313.9|311|313.81|310.91|11
1645218840000|2022-02-18 21:14:00|313.91|311.01|313.81|310.91|313.91|311.01|313.8|310.9|19
1645218850000|2022-02-18 21:14:10|313.83|310.93|313.97|311.07|314|311.1|313.83|310.93|16
1645218860000|2022-02-18 21:14:20|313.93|311.03|313.69|310.79|313.93|311.03|313.69|310.79|24
1645218870000|2022-02-18 21:14:30|313.67|310.77|313.61|310.71|313.67|310.77|313.59|310.69|19
1645218880000|2022-02-18 21:14:40|313.59|310.69|313.69|310.79|313.74|310.84|313.59|310.69|19
1645218890000|2022-02-18 21:14:50|313.7|310.8|313.71|310.81|313.71|310.81|313.68|310.78|8
1645218900000|2022-02-18 21:15:00|313.74|310.84|313.82|310.92|313.84|310.94|313.74|310.84|17
1645218910000|2022-02-18 21:15:10|313.85|310.95|313.6|310.7|313.86|310.96|313.6|310.7|16
1645218920000|2022-02-18 21:15:20|313.61|310.71|313.61|310.71|313.62|310.72|313.59|310.69|15
1645218930000|2022-02-18 21:15:30|313.62|310.72|313.61|310.71|313.62|310.72|313.59|310.69|16
1645218940000|2022-02-18 21:15:40|313.65|310.75|313.58|310.68|313.72|310.82|313.54|310.64|18
1645218950000|2022-02-18 21:15:50|313.56|310.66|313.56|310.66|313.57|310.67|313.56|310.66|7
1645218960000|2022-02-18 21:16:00|313.6|310.7|313.63|310.73|313.63|310.73|313.58|310.68|19
1645218970000|2022-02-18 21:16:10|313.61|310.71|313.76|310.86|313.8|310.9|313.61|310.71|25
1645218980000|2022-02-18 21:16:20|313.75|310.85|313.97|311.07|313.97|311.07|313.73|310.83|24
1645218990000|2022-02-18 21:16:30|313.99|311.09|314.26|311.36|314.27|311.37|313.99|311.09|28
1645219000000|2022-02-18 21:16:40|314.24|311.34|314.05|311.15|314.24|311.34|314.05|311.15|20
1645219010000|2022-02-18 21:16:50|314.06|311.16|313.99|311.09|314.14|311.24|313.97|311.07|19
1645219020000|2022-02-18 21:17:00|313.98|311.08|313.99|311.09|313.99|311.09|313.98|311.08|10
1645219030000|2022-02-18 21:17:10|314|311.1|314.03|311.13|314.12|311.22|313.96|311.06|21
1645219040000|2022-02-18 21:17:20|314.02|311.12|313.97|311.07|314.03|311.13|313.94|311.04|12
1645219050000|2022-02-18 21:17:30|313.96|311.06|314.02|311.12|314.02|311.12|313.93|311.03|16
1645219060000|2022-02-18 21:17:40|314.01|311.11|314.02|311.12|314.19|311.29|314|311.1|21
1645219070000|2022-02-18 21:17:50|314.04|311.14|314.04|311.14|314.08|311.18|314.01|311.11|19
1645219080000|2022-02-18 21:18:00|314.06|311.16|314.14|311.24|314.15|311.25|314.06|311.16|14
1645219090000|2022-02-18 21:18:10|314.13|311.23|314.14|311.24|314.2|311.3|314.1|311.2|19
1645219100000|2022-02-18 21:18:20|314.15|311.25|314.23|311.33|314.24|311.34|314.14|311.24|18
1645219110000|2022-02-18 21:18:30|314.22|311.32|314.24|311.34|314.24|311.34|314.21|311.31|17
1645219120000|2022-02-18 21:18:40|314.23|311.33|314.23|311.33|314.24|311.34|314.21|311.31|8
1645219130000|2022-02-18 21:18:50|314.22|311.32|314.31|311.41|314.31|311.41|314.22|311.32|9
1645219140000|2022-02-18 21:19:00|314.28|311.38|314.15|311.25|314.28|311.38|314.12|311.22|15
1645219150000|2022-02-18 21:19:10|314.13|311.23|314.14|311.24|314.16|311.26|314.13|311.23|8
1645219160000|2022-02-18 21:19:20|314.13|311.23|314.11|311.21|314.15|311.25|314.1|311.2|16
1645219170000|2022-02-18 21:19:30|314.1|311.2|314.13|311.23|314.14|311.24|314.1|311.2|14
1645219180000|2022-02-18 21:19:40|314.14|311.24|314.07|311.17|314.16|311.26|314.07|311.17|16
1645219190000|2022-02-18 21:19:50|314.06|311.16|314.03|311.13|314.06|311.16|314.03|311.13|8
1645219200000|2022-02-18 21:20:00|314.04|311.14|314.14|311.24|314.15|311.25|314.04|311.14|17
1645219210000|2022-02-18 21:20:10|314.13|311.23|313.92|311.02|314.15|311.25|313.92|311.02|23
1645219220000|2022-02-18 21:20:20|313.9|311|313.7|310.8|313.91|311.01|313.69|310.79|21
1645219230000|2022-02-18 21:20:30|313.72|310.82|313.75|310.85|313.79|310.89|313.71|310.81|11
1645219240000|2022-02-18 21:20:40|313.76|310.86|313.76|310.86|313.8|310.9|313.76|310.86|11
1645219250000|2022-02-18 21:20:50|313.77|310.87|313.85|310.95|313.85|310.95|313.76|310.86|7
1645219260000|2022-02-18 21:21:00|313.86|310.96|313.93|311.03|313.94|311.04|313.86|310.96|6
1645219270000|2022-02-18 21:21:10|313.92|311.02|313.89|310.99|313.92|311.02|313.89|310.99|6
1645219280000|2022-02-18 21:21:20|313.9|311|313.86|310.96|313.9|311|313.84|310.94|15
1645219290000|2022-02-18 21:21:30|313.87|310.97|313.87|310.97|313.89|310.99|313.85|310.95|9
1645219300000|2022-02-18 21:21:40|313.86|310.96|313.85|310.95|313.88|310.98|313.84|310.94|14
1645219310000|2022-02-18 21:21:50|313.86|310.96|313.88|310.98|313.89|310.99|313.84|310.94|18
1645219320000|2022-02-18 21:22:00|313.89|310.99|313.93|311.03|313.96|311.06|313.83|310.93|21
1645219330000|2022-02-18 21:22:10|313.95|311.05|313.86|310.96|313.95|311.05|313.85|310.95|17
1645219340000|2022-02-18 21:22:20|313.87|310.97|313.87|310.97|313.87|310.97|313.84|310.94|14
1645219350000|2022-02-18 21:22:30|313.86|310.96|313.86|310.96|313.88|310.98|313.84|310.94|16
1645219360000|2022-02-18 21:22:40|313.85|310.95|313.87|310.97|313.88|310.98|313.83|310.93|12
1645219370000|2022-02-18 21:22:50|313.84|310.94|313.77|310.87|313.84|310.94|313.76|310.86|16
1645219380000|2022-02-18 21:23:00|313.78|310.88|313.66|310.76|313.78|310.88|313.66|310.76|15
1645219390000|2022-02-18 21:23:10|313.67|310.77|313.68|310.78|313.71|310.81|313.67|310.77|21
1645219400000|2022-02-18 21:23:20|313.66|310.76|313.79|310.89|313.83|310.93|313.66|310.76|21
1645219410000|2022-02-18 21:23:30|313.8|310.9|313.81|310.91|313.83|310.93|313.79|310.89|12
1645219420000|2022-02-18 21:23:40|313.79|310.89|313.77|310.87|313.79|310.89|313.75|310.85|13
1645219430000|2022-02-18 21:23:50|313.76|310.86|313.84|310.94|313.85|310.95|313.76|310.86|15
1645219440000|2022-02-18 21:24:00|313.85|310.95|313.76|310.86|313.85|310.95|313.72|310.82|18
1645219450000|2022-02-18 21:24:10|313.73|310.83|313.84|310.94|313.84|310.94|313.73|310.83|17
1645219460000|2022-02-18 21:24:20|313.85|310.95|313.86|310.96|313.86|310.96|313.84|310.94|6
1645219470000|2022-02-18 21:24:30|313.84|310.94|313.85|310.95|313.86|310.96|313.84|310.94|9
1645219480000|2022-02-18 21:24:40|313.86|310.96|313.83|310.93|313.86|310.96|313.82|310.92|14
1645219490000|2022-02-18 21:24:50|313.84|310.94|313.91|311.01|313.92|311.02|313.84|310.94|18
1645219500000|2022-02-18 21:25:00|313.88|310.98|313.88|310.98|313.9|311|313.86|310.96|15
1645219510000|2022-02-18 21:25:10|313.89|310.99|313.85|310.95|313.9|311|313.85|310.95|16
1645219520000|2022-02-18 21:25:20|313.84|310.94|313.86|310.96|313.89|310.99|313.82|310.92|23
1645219530000|2022-02-18 21:25:30|313.87|310.97|313.87|310.97|313.98|311.08|313.86|310.96|18
1645219540000|2022-02-18 21:25:40|313.88|310.98|313.88|310.98|313.92|311.02|313.86|310.96|17
1645219550000|2022-02-18 21:25:50|313.9|311|313.76|310.86|313.9|311|313.76|310.86|17
1645219560000|2022-02-18 21:26:00|313.73|310.83|313.72|310.82|313.77|310.87|313.71|310.81|19
1645219570000|2022-02-18 21:26:10|313.71|310.81|313.76|310.86|313.76|310.86|313.7|310.8|12
1645219580000|2022-02-18 21:26:20|313.77|310.87|313.77|310.87|313.77|310.87|313.74|310.84|10
1645219590000|2022-02-18 21:26:30|313.75|310.85|313.77|310.87|313.78|310.88|313.75|310.85|4
1645219600000|2022-02-18 21:26:40|313.79|310.89|313.95|311.05|313.95|311.05|313.78|310.88|19
1645219610000|2022-02-18 21:26:50|313.96|311.06|313.99|311.09|314.04|311.14|313.96|311.06|10
1645219620000|2022-02-18 21:27:00|314|311.1|313.99|311.09|314|311.1|313.98|311.08|5
1645219630000|2022-02-18 21:27:10|314|311.1|314.02|311.12|314.02|311.12|313.98|311.08|14
1645219640000|2022-02-18 21:27:20|314.01|311.11|313.99|311.09|314.02|311.12|313.99|311.09|9
1645219650000|2022-02-18 21:27:30|314|311.1|313.88|310.98|314.01|311.11|313.83|310.93|19
1645219660000|2022-02-18 21:27:40|313.87|310.97|313.86|310.96|313.94|311.04|313.85|310.95|17
1645219670000|2022-02-18 21:27:50|313.89|310.99|313.86|310.96|313.9|311|313.85|310.95|14
1645219680000|2022-02-18 21:28:00|313.87|310.97|313.88|310.98|313.89|310.99|313.85|310.95|8
1645219690000|2022-02-18 21:28:10|313.9|311|313.96|311.06|313.96|311.06|313.9|311|10
1645219700000|2022-02-18 21:28:20|313.97|311.07|314.04|311.14|314.06|311.16|313.92|311.02|15
1645219710000|2022-02-18 21:28:30|314.07|311.17|314.1|311.2|314.11|311.21|314.07|311.17|15
1645219720000|2022-02-18 21:28:40|314.11|311.21|314.17|311.27|314.17|311.27|314.09|311.19|11
1645219730000|2022-02-18 21:28:50|314.16|311.26|314.29|311.39|314.32|311.42|314.15|311.25|19
1645219740000|2022-02-18 21:29:00|314.3|311.4|314.39|311.49|314.41|311.51|314.29|311.39|14
1645219750000|2022-02-18 21:29:10|314.38|311.48|314.35|311.45|314.38|311.48|314.35|311.45|2
1645219760000|2022-02-18 21:29:20|314.31|311.41|314.25|311.35|314.31|311.41|314.25|311.35|6
1645219770000|2022-02-18 21:29:30|314.23|311.33|314.23|311.33|314.23|311.33|314.23|311.33|1
1645219780000|2022-02-18 21:29:40|314.24|311.34|314.23|311.33|314.25|311.35|314.23|311.33|4
1645219790000|2022-02-18 21:29:50|314.24|311.34|314.23|311.33|314.24|311.34|314.23|311.33|6
1645219800000|2022-02-18 21:30:00|314.24|311.34|314.21|311.31|314.32|311.42|314.2|311.3|17
1645219810000|2022-02-18 21:30:10|314.18|311.28|314.09|311.19|314.18|311.28|314.09|311.19|14
1645219820000|2022-02-18 21:30:20|314.07|311.17|314.11|311.21|314.11|311.21|314.07|311.17|5
1645219830000|2022-02-18 21:30:30|314.1|311.2|314|311.1|314.1|311.2|313.99|311.09|7
1645219840000|2022-02-18 21:30:40|313.99|311.09|313.85|310.95|313.99|311.09|313.85|310.95|9
1645219850000|2022-02-18 21:30:50|313.83|310.93|313.72|310.82|313.83|310.93|313.71|310.81|13
1645219860000|2022-02-18 21:31:00|313.71|310.81|313.42|310.52|313.71|310.81|313.4|310.5|24
1645219870000|2022-02-18 21:31:10|313.41|310.51|313.4|310.5|313.44|310.54|313.4|310.5|11
1645219880000|2022-02-18 21:31:20|313.41|310.51|313.48|310.58|313.51|310.61|313.41|310.51|16
1645219890000|2022-02-18 21:31:30|313.47|310.57|313.61|310.71|313.61|310.71|313.46|310.56|19
1645219900000|2022-02-18 21:31:40|313.6|310.7|313.52|310.62|313.61|310.71|313.47|310.57|21
1645219910000|2022-02-18 21:31:50|313.5|310.6|313.47|310.57|313.52|310.62|313.44|310.54|15
1645219920000|2022-02-18 21:32:00|313.45|310.55|313.44|310.54|313.47|310.57|313.44|310.54|12
1645219930000|2022-02-18 21:32:10|313.45|310.55|313.41|310.51|313.46|310.56|313.41|310.51|11
1645219940000|2022-02-18 21:32:20|313.4|310.5|313.44|310.54|313.44|310.54|313.4|310.5|9
1645219950000|2022-02-18 21:32:30|313.43|310.53|313.33|310.43|313.43|310.53|313.31|310.41|20
1645219960000|2022-02-18 21:32:40|313.34|310.44|313.44|310.54|313.44|310.54|313.33|310.43|15
1645219970000|2022-02-18 21:32:50|313.41|310.51|313.44|310.54|313.44|310.54|313.41|310.51|8
1645219980000|2022-02-18 21:33:00|313.41|310.51|313.45|310.55|313.49|310.59|313.41|310.51|10
1645219990000|2022-02-18 21:33:10|313.46|310.56|313.45|310.55|313.46|310.56|313.45|310.55|6
1645220000000|2022-02-18 21:33:20|313.48|310.58|313.71|310.81|313.75|310.85|313.48|310.58|26
1645220010000|2022-02-18 21:33:30|313.73|310.83|313.77|310.87|313.78|310.88|313.73|310.83|10
1645220020000|2022-02-18 21:33:40|313.75|310.85|313.76|310.86|313.77|310.87|313.71|310.81|13
1645220030000|2022-02-18 21:33:50|313.77|310.87|313.6|310.7|313.77|310.87|313.6|310.7|13
1645220040000|2022-02-18 21:34:00|313.62|310.72|313.58|310.68|313.64|310.74|313.57|310.67|8
1645220050000|2022-02-18 21:34:10|313.59|310.69|313.52|310.62|313.6|310.7|313.51|310.61|16
1645220060000|2022-02-18 21:34:20|313.51|310.61|313.41|310.51|313.52|310.62|313.39|310.49|21
1645220070000|2022-02-18 21:34:30|313.47|310.57|313.32|310.42|313.47|310.57|313.31|310.41|21
1645220080000|2022-02-18 21:34:40|313.36|310.46|313.23|310.33|313.36|310.46|313.22|310.32|12
1645220090000|2022-02-18 21:34:50|313.24|310.34|313.02|310.12|313.24|310.34|313.01|310.11|16
1645220100000|2022-02-18 21:35:00|312.99|310.09|312.84|309.94|313.03|310.13|312.78|309.88|19
1645220110000|2022-02-18 21:35:10|312.83|309.93|312.89|309.99|312.91|310.01|312.75|309.85|18
1645220120000|2022-02-18 21:35:20|312.9|310|313.01|310.11|313.01|310.11|312.88|309.98|15
1645220130000|2022-02-18 21:35:30|313|310.1|313.04|310.14|313.05|310.15|313|310.1|9
1645220140000|2022-02-18 21:35:40|313.03|310.13|313|310.1|313.07|310.17|313|310.1|12
1645220150000|2022-02-18 21:35:50|313.04|310.14|313.02|310.12|313.05|310.15|313|310.1|12
1645220160000|2022-02-18 21:36:00|313.01|310.11|313.01|310.11|313.04|310.14|313|310.1|10
1645220170000|2022-02-18 21:36:10|313|310.1|312.98|310.08|313|310.1|312.92|310.02|10
1645220180000|2022-02-18 21:36:20|312.99|310.09|312.95|310.05|312.99|310.09|312.92|310.02|11
1645220190000|2022-02-18 21:36:30|312.93|310.03|313.04|310.14|313.04|310.14|312.92|310.02|17
1645220200000|2022-02-18 21:36:40|313.03|310.13|313.02|310.12|313.04|310.14|312.99|310.09|15
1645220210000|2022-02-18 21:36:50|313.01|310.11|312.98|310.08|313.03|310.13|312.97|310.07|12
1645220220000|2022-02-18 21:37:00|312.97|310.07|313.08|310.18|313.08|310.18|312.95|310.05|19
1645220230000|2022-02-18 21:37:10|313.07|310.17|313.46|310.56|313.46|310.56|313.07|310.17|26
1645220240000|2022-02-18 21:37:20|313.47|310.57|313.6|310.7|313.63|310.73|313.44|310.54|17
1645220250000|2022-02-18 21:37:30|313.59|310.69|313.59|310.69|313.68|310.78|313.53|310.63|20
1645220260000|2022-02-18 21:37:40|313.57|310.67|313.65|310.75|313.65|310.75|313.57|310.67|14
1645220270000|2022-02-18 21:37:50|313.64|310.74|313.64|310.74|313.65|310.75|313.64|310.74|5
1645220280000|2022-02-18 21:38:00|313.65|310.75|313.7|310.8|313.72|310.82|313.64|310.74|12
1645220290000|2022-02-18 21:38:10|313.67|310.77|313.59|310.69|313.67|310.77|313.53|310.63|21
1645220300000|2022-02-18 21:38:20|313.58|310.68|313.55|310.65|313.6|310.7|313.53|310.63|11
1645220310000|2022-02-18 21:38:30|313.54|310.64|313.6|310.7|313.6|310.7|313.49|310.59|15
1645220320000|2022-02-18 21:38:40|313.59|310.69|313.59|310.69|313.61|310.71|313.57|310.67|13
1645220330000|2022-02-18 21:38:50|313.6|310.7|313.56|310.66|313.63|310.73|313.55|310.65|20
1645220340000|2022-02-18 21:39:00|313.57|310.67|313.57|310.67|313.58|310.68|313.56|310.66|11
1645220350000|2022-02-18 21:39:10|313.56|310.66|313.57|310.67|313.59|310.69|313.56|310.66|6
1645220360000|2022-02-18 21:39:20|313.59|310.69|313.57|310.67|313.59|310.69|313.57|310.67|2
1645220370000|2022-02-18 21:39:30|313.58|310.68|313.57|310.67|313.59|310.69|313.56|310.66|8
1645220380000|2022-02-18 21:39:40|313.58|310.68|313.49|310.59|313.58|310.68|313.47|310.57|12
1645220390000|2022-02-18 21:39:50|313.5|310.6|313.46|310.56|313.53|310.63|313.46|310.56|12
1645220400000|2022-02-18 21:40:00|313.45|310.55|313.42|310.52|313.45|310.55|313.41|310.51|9
1645220410000|2022-02-18 21:40:10|313.41|310.51|313.35|310.45|313.42|310.52|313.35|310.45|9
1645220420000|2022-02-18 21:40:20|313.34|310.44|313.35|310.45|313.35|310.45|313.34|310.44|4
1645220430000|2022-02-18 21:40:30|313.29|310.39|313.26|310.36|313.29|310.39|313.2|310.3|13
1645220440000|2022-02-18 21:40:40|313.25|310.35|313.21|310.31|313.25|310.35|313.21|310.31|4
1645220450000|2022-02-18 21:40:50|313.18|310.28|313.23|310.33|313.24|310.34|313.16|310.26|18
1645220460000|2022-02-18 21:41:00|313.22|310.32|313.2|310.3|313.23|310.33|313.19|310.29|11
1645220470000|2022-02-18 21:41:10|313.24|310.34|313.03|310.13|313.24|310.34|313.01|310.11|19
1645220480000|2022-02-18 21:41:20|313.04|310.14|313.07|310.17|313.07|310.17|313.01|310.11|14
1645220490000|2022-02-18 21:41:30|313.06|310.16|313.21|310.31|313.24|310.34|313.05|310.15|23
1645220500000|2022-02-18 21:41:40|313.22|310.32|313.21|310.31|313.23|310.33|313.21|310.31|5
1645220510000|2022-02-18 21:41:50|313.22|310.32|313.19|310.29|313.23|310.33|313.18|310.28|8
1645220520000|2022-02-18 21:42:00|313.2|310.3|313.19|310.29|313.2|310.3|313.18|310.28|7
1645220530000|2022-02-18 21:42:10|313.22|310.32|313.22|310.32|313.22|310.32|313.22|310.32|1
1645220540000|2022-02-18 21:42:20|313.33|310.43|313.5|310.6|313.5|310.6|313.33|310.43|7
1645257600000|2022-02-19 08:00:00|316.05|313.15|316.05|313.15|316.07|313.17|316.05|313.15|13
1645257610000|2022-02-19 08:00:10|316.01|313.11|316.15|313.25|316.15|313.25|316.01|313.11|10
1645257620000|2022-02-19 08:00:20|316.16|313.26|316.14|313.24|316.18|313.28|316.14|313.24|11
1645257630000|2022-02-19 08:00:30|316.15|313.25|316.21|313.31|316.21|313.31|316.15|313.25|11
1645257640000|2022-02-19 08:00:40|316.18|313.28|316.19|313.29|316.23|313.33|316.18|313.28|6
1645257650000|2022-02-19 08:00:50|316.22|313.32|316.19|313.29|316.22|313.32|316.18|313.28|6
1645257660000|2022-02-19 08:01:00|316.21|313.31|316.19|313.29|316.23|313.33|316.19|313.29|12
1645257670000|2022-02-19 08:01:10|316.22|313.32|316.11|313.21|316.23|313.33|316.1|313.2|14
1645257680000|2022-02-19 08:01:20|316.12|313.22|316.16|313.26|316.16|313.26|316.12|313.22|9
1645257690000|2022-02-19 08:01:30|316.15|313.25|316.14|313.24|316.16|313.26|316.14|313.24|5
1645257700000|2022-02-19 08:01:40|316.16|313.26|316.09|313.19|316.16|313.26|316.09|313.19|12
1645257710000|2022-02-19 08:01:50|316.08|313.18|316.1|313.2|316.11|313.21|316.08|313.18|14
1645257720000|2022-02-19 08:02:00|316.14|313.24|316.22|313.32|316.22|313.32|316.13|313.23|10
1645257730000|2022-02-19 08:02:10|316.21|313.31|316.22|313.32|316.24|313.34|316.18|313.28|12
1645257740000|2022-02-19 08:02:20|316.21|313.31|316.3|313.4|316.3|313.4|316.2|313.3|10
1645257750000|2022-02-19 08:02:30|316.29|313.39|316.29|313.39|316.31|313.41|316.26|313.36|10
1645257760000|2022-02-19 08:02:40|316.25|313.35|316.22|313.32|316.25|313.35|316.16|313.26|14
1645257770000|2022-02-19 08:02:50|316.23|313.33|316.23|313.33|316.23|313.33|316.23|313.33|1
1645257780000|2022-02-19 08:03:00|316.25|313.35|316.43|313.53|316.43|313.53|316.23|313.33|19
1645257790000|2022-02-19 08:03:10|316.42|313.52|316.42|313.52|316.43|313.53|316.4|313.5|7
1645257800000|2022-02-19 08:03:20|316.41|313.51|316.44|313.54|316.49|313.59|316.41|313.51|16
1645257810000|2022-02-19 08:03:30|316.43|313.53|316.44|313.54|316.44|313.54|316.43|313.53|2
1645257820000|2022-02-19 08:03:40|316.46|313.56|316.47|313.57|316.47|313.57|316.43|313.53|12
1645257830000|2022-02-19 08:03:50|316.46|313.56|316.47|313.57|316.48|313.58|316.4|313.5|12
1645257840000|2022-02-19 08:04:00|316.48|313.58|316.49|313.59|316.5|313.6|316.47|313.57|8
1645257850000|2022-02-19 08:04:10|316.48|313.58|316.42|313.52|316.5|313.6|316.36|313.46|14
1645257860000|2022-02-19 08:04:20|316.43|313.53|316.45|313.55|316.45|313.55|316.43|313.53|4
1645257870000|2022-02-19 08:04:30|316.44|313.54|316.51|313.61|316.51|313.61|316.43|313.53|12
1645257880000|2022-02-19 08:04:40|316.5|313.6|316.38|313.48|316.52|313.62|316.37|313.47|13
1645257890000|2022-02-19 08:04:50|316.37|313.47|316.5|313.6|316.5|313.6|316.37|313.47|13
1645257900000|2022-02-19 08:05:00|316.49|313.59|316.48|313.58|316.51|313.61|316.46|313.56|8
1645257910000|2022-02-19 08:05:10|316.49|313.59|316.49|313.59|316.49|313.59|316.44|313.54|14
1645257920000|2022-02-19 08:05:20|316.46|313.56|316.48|313.58|316.49|313.59|316.46|313.56|7
1645257930000|2022-02-19 08:05:30|316.49|313.59|316.39|313.49|316.49|313.59|316.37|313.47|17
1645257940000|2022-02-19 08:05:40|316.38|313.48|316.38|313.48|316.4|313.5|316.37|313.47|12
1645257950000|2022-02-19 08:05:50|316.39|313.49|316.39|313.49|316.39|313.49|316.37|313.47|18
1645257960000|2022-02-19 08:06:00|316.38|313.48|316.38|313.48|316.39|313.49|316.36|313.46|13
1645257970000|2022-02-19 08:06:10|316.37|313.47|316.36|313.46|316.38|313.48|316.36|313.46|6
1645257980000|2022-02-19 08:06:20|316.37|313.47|316.31|313.41|316.38|313.48|316.3|313.4|8
1645257990000|2022-02-19 08:06:30|316.33|313.43|316.2|313.3|316.33|313.43|316.2|313.3|12
1645258000000|2022-02-19 08:06:40|316.21|313.31|316.24|313.34|316.25|313.35|316.2|313.3|14
1645258010000|2022-02-19 08:06:50|316.22|313.32|316.2|313.3|316.25|313.35|316.2|313.3|8
1645258020000|2022-02-19 08:07:00|316.18|313.28|316.23|313.33|316.24|313.34|316.18|313.28|7
1645258030000|2022-02-19 08:07:10|316.21|313.31|316.26|313.36|316.27|313.37|316.21|313.31|8
1645258040000|2022-02-19 08:07:20|316.25|313.35|316.26|313.36|316.27|313.37|316.25|313.35|6
1645258050000|2022-02-19 08:07:30|316.27|313.37|316.28|313.38|316.28|313.38|316.24|313.34|7
1645258060000|2022-02-19 08:07:40|316.31|313.41|316.31|313.41|316.32|313.42|316.28|313.38|9
1645258070000|2022-02-19 08:07:50|316.3|313.4|315.94|313.04|316.31|313.41|315.94|313.04|15
1645258080000|2022-02-19 08:08:00|315.72|312.82|315.72|312.82|315.75|312.85|315.55|312.65|29
1645258090000|2022-02-19 08:08:10|315.71|312.81|315.8|312.9|315.84|312.94|315.71|312.81|16
1645258100000|2022-02-19 08:08:20|315.81|312.91|315.65|312.75|315.89|312.99|315.64|312.74|16
1645258110000|2022-02-19 08:08:30|315.64|312.74|315.57|312.67|315.64|312.74|315.52|312.62|17
1645258120000|2022-02-19 08:08:40|315.55|312.65|315.55|312.65|315.57|312.67|315.55|312.65|5
1645258130000|2022-02-19 08:08:50|315.57|312.67|315.76|312.86|315.76|312.86|315.56|312.66|15
1645258140000|2022-02-19 08:09:00|315.75|312.85|315.84|312.94|315.85|312.95|315.75|312.85|19
1645258150000|2022-02-19 08:09:10|315.83|312.93|315.87|312.97|315.88|312.98|315.78|312.88|14
1645258160000|2022-02-19 08:09:20|315.88|312.98|315.99|313.09|316.02|313.12|315.88|312.98|18
1645258170000|2022-02-19 08:09:30|316.02|313.12|316.04|313.14|316.11|313.21|315.96|313.06|26
1645258180000|2022-02-19 08:09:40|316.03|313.13|316.08|313.18|316.08|313.18|315.99|313.09|18
1645258190000|2022-02-19 08:09:50|316.07|313.17|316.05|313.15|316.07|313.17|315.99|313.09|15
1645258200000|2022-02-19 08:10:00|316.04|313.14|316.04|313.14|316.07|313.17|315.99|313.09|7
1645258210000|2022-02-19 08:10:10|316.05|313.15|316.04|313.14|316.05|313.15|316|313.1|11
1645258220000|2022-02-19 08:10:20|316.05|313.15|316.04|313.14|316.05|313.15|315.99|313.09|8
1645258230000|2022-02-19 08:10:30|315.99|313.09|315.97|313.07|316.03|313.13|315.97|313.07|14
1645258240000|2022-02-19 08:10:40|315.98|313.08|315.9|313|316.03|313.13|315.9|313|12
1645258250000|2022-02-19 08:10:50|315.89|312.99|315.93|313.03|315.94|313.04|315.89|312.99|6
1645258260000|2022-02-19 08:11:00|315.94|313.04|315.94|313.04|315.95|313.05|315.89|312.99|16
1645258270000|2022-02-19 08:11:10|315.93|313.03|315.91|313.01|315.94|313.04|315.9|313|8
1645258280000|2022-02-19 08:11:20|315.9|313|315.94|313.04|315.94|313.04|315.9|313|10
1645258290000|2022-02-19 08:11:30|315.92|313.02|315.84|312.94|315.93|313.03|315.84|312.94|9
1645258300000|2022-02-19 08:11:40|315.82|312.92|315.76|312.86|315.82|312.92|315.76|312.86|13
1645258310000|2022-02-19 08:11:50|315.75|312.85|315.68|312.78|315.78|312.88|315.68|312.78|14
1645258320000|2022-02-19 08:12:00|315.69|312.79|315.64|312.74|315.69|312.79|315.61|312.71|13
1645258330000|2022-02-19 08:12:10|315.63|312.73|315.63|312.73|315.64|312.74|315.59|312.69|12
1645258340000|2022-02-19 08:12:20|315.62|312.72|315.61|312.71|315.63|312.73|315.58|312.68|14
1645258350000|2022-02-19 08:12:30|315.62|312.72|315.6|312.7|315.62|312.72|315.6|312.7|6
1645258360000|2022-02-19 08:12:40|315.61|312.71|315.61|312.71|315.62|312.72|315.6|312.7|8
1645258370000|2022-02-19 08:12:50|315.62|312.72|315.78|312.88|315.79|312.89|315.61|312.71|17
1645258380000|2022-02-19 08:13:00|315.77|312.87|315.67|312.77|315.81|312.91|315.66|312.76|16
1645258390000|2022-02-19 08:13:10|315.68|312.78|315.7|312.8|315.72|312.82|315.67|312.77|7
1645258400000|2022-02-19 08:13:20|315.68|312.78|315.71|312.81|315.74|312.84|315.68|312.78|9
1645258410000|2022-02-19 08:13:30|315.73|312.83|315.74|312.84|315.75|312.85|315.71|312.81|7
1645258420000|2022-02-19 08:13:40|315.73|312.83|315.73|312.83|315.76|312.86|315.73|312.83|6
1645258430000|2022-02-19 08:13:50|315.7|312.8|315.61|312.71|315.7|312.8|315.61|312.71|12
1645258440000|2022-02-19 08:14:00|315.63|312.73|315.62|312.72|315.63|312.73|315.6|312.7|16
1645258450000|2022-02-19 08:14:10|315.61|312.71|315.56|312.66|315.61|312.71|315.56|312.66|13
1645258460000|2022-02-19 08:14:20|315.54|312.64|315.49|312.59|315.55|312.65|315.48|312.58|17
1645258470000|2022-02-19 08:14:30|315.48|312.58|315.5|312.6|315.51|312.61|315.48|312.58|10
1645258480000|2022-02-19 08:14:40|315.51|312.61|315.53|312.63|315.55|312.65|315.51|312.61|8
1645258490000|2022-02-19 08:14:50|315.57|312.67|315.59|312.69|315.6|312.7|315.57|312.67|9
1645258500000|2022-02-19 08:15:00|315.58|312.68|315.63|312.73|315.63|312.73|315.58|312.68|9
1645258510000|2022-02-19 08:15:10|315.62|312.72|315.68|312.78|315.68|312.78|315.6|312.7|10
1645258520000|2022-02-19 08:15:20|315.7|312.8|315.72|312.82|315.72|312.82|315.68|312.78|13
1645258530000|2022-02-19 08:15:30|315.73|312.83|315.72|312.82|315.73|312.83|315.7|312.8|9
1645258540000|2022-02-19 08:15:40|315.71|312.81|315.72|312.82|315.73|312.83|315.71|312.81|3
1645258550000|2022-02-19 08:15:50|315.71|312.81|315.77|312.87|315.77|312.87|315.71|312.81|19
1645258560000|2022-02-19 08:16:00|315.76|312.86|315.71|312.81|315.76|312.86|315.68|312.78|8
1645258570000|2022-02-19 08:16:10|315.73|312.83|315.71|312.81|315.73|312.83|315.71|312.81|6
1645258580000|2022-02-19 08:16:20|315.73|312.83|315.67|312.77|315.73|312.83|315.67|312.77|4
1645258590000|2022-02-19 08:16:30|315.64|312.74|315.49|312.59|315.64|312.74|315.49|312.59|19
1645258600000|2022-02-19 08:16:40|315.46|312.56|315.46|312.56|315.51|312.61|315.46|312.56|14
1645258610000|2022-02-19 08:16:50|315.49|312.59|315.44|312.54|315.5|312.6|315.44|312.54|14
1645258620000|2022-02-19 08:17:00|315.45|312.55|315.44|312.54|315.46|312.56|315.44|312.54|4
1645258630000|2022-02-19 08:17:10|315.43|312.53|315.47|312.57|315.47|312.57|315.43|312.53|14
1645258640000|2022-02-19 08:17:20|315.46|312.56|315.48|312.58|315.48|312.58|315.46|312.56|8
1645258650000|2022-02-19 08:17:30|315.47|312.57|315.48|312.58|315.5|312.6|315.47|312.57|8
1645258660000|2022-02-19 08:17:40|315.47|312.57|315.49|312.59|315.5|312.6|315.47|312.57|8
1645258670000|2022-02-19 08:17:50|315.48|312.58|315.75|312.85|315.76|312.86|315.48|312.58|22
1645258680000|2022-02-19 08:18:00|315.7|312.8|315.83|312.93|315.83|312.93|315.7|312.8|13
1645258690000|2022-02-19 08:18:10|315.84|312.94|315.84|312.94|315.85|312.95|315.77|312.87|14
1645258700000|2022-02-19 08:18:20|315.83|312.93|315.84|312.94|315.86|312.96|315.8|312.9|8
1645258710000|2022-02-19 08:18:30|315.85|312.95|315.84|312.94|315.85|312.95|315.79|312.89|7
1645258720000|2022-02-19 08:18:40|315.86|312.96|315.85|312.95|315.86|312.96|315.84|312.94|7
1645258730000|2022-02-19 08:18:50|315.84|312.94|315.85|312.95|315.86|312.96|315.84|312.94|5
1645258740000|2022-02-19 08:19:00|315.87|312.97|315.79|312.89|315.87|312.97|315.78|312.88|12
1645258750000|2022-02-19 08:19:10|315.81|312.91|315.77|312.87|315.81|312.91|315.77|312.87|9
1645258760000|2022-02-19 08:19:20|315.79|312.89|315.72|312.82|315.79|312.89|315.69|312.79|12
1645258770000|2022-02-19 08:19:30|315.69|312.79|315.71|312.81|315.74|312.84|315.68|312.78|10
1645258780000|2022-02-19 08:19:40|315.63|312.73|315.64|312.74|315.67|312.77|315.63|312.73|12
1645258790000|2022-02-19 08:19:50|315.65|312.75|315.65|312.75|315.66|312.76|315.64|312.74|5
1645258800000|2022-02-19 08:20:00|315.62|312.72|315.63|312.73|315.65|312.75|315.61|312.71|9
1645258810000|2022-02-19 08:20:10|315.64|312.74|315.64|312.74|315.66|312.76|315.64|312.74|8
1645258820000|2022-02-19 08:20:20|315.62|312.72|315.64|312.74|315.65|312.75|315.62|312.72|4
1645258830000|2022-02-19 08:20:30|315.66|312.76|315.66|312.76|315.66|312.76|315.65|312.75|3
1645258840000|2022-02-19 08:20:40|315.67|312.77|315.72|312.82|315.75|312.85|315.67|312.77|11
1645258850000|2022-02-19 08:20:50|315.75|312.85|315.72|312.82|315.76|312.86|315.72|312.82|6
1645258860000|2022-02-19 08:21:00|315.73|312.83|315.77|312.87|315.77|312.87|315.72|312.82|10
1645258870000|2022-02-19 08:21:10|315.76|312.86|315.79|312.89|315.79|312.89|315.75|312.85|12
1645258880000|2022-02-19 08:21:20|315.77|312.87|315.77|312.87|315.81|312.91|315.76|312.86|9
1645258890000|2022-02-19 08:21:30|315.79|312.89|315.79|312.89|315.8|312.9|315.75|312.85|9
1645258900000|2022-02-19 08:21:40|315.81|312.91|315.82|312.92|315.84|312.94|315.81|312.91|9
1645258910000|2022-02-19 08:21:50|315.83|312.93|315.82|312.92|315.83|312.93|315.77|312.87|6
1645258920000|2022-02-19 08:22:00|315.81|312.91|315.82|312.92|315.82|312.92|315.81|312.91|2
1645258930000|2022-02-19 08:22:10|315.81|312.91|315.64|312.74|315.81|312.91|315.64|312.74|13
1645258940000|2022-02-19 08:22:20|315.66|312.76|315.62|312.72|315.66|312.76|315.61|312.71|11
1645258950000|2022-02-19 08:22:30|315.61|312.71|315.62|312.72|315.63|312.73|315.58|312.68|6
1645258960000|2022-02-19 08:22:40|315.64|312.74|315.63|312.73|315.64|312.74|315.62|312.72|5
1645258970000|2022-02-19 08:22:50|315.65|312.75|315.64|312.74|315.65|312.75|315.61|312.71|11
1645258980000|2022-02-19 08:23:00|315.65|312.75|315.48|312.58|315.65|312.75|315.48|312.58|15
1645258990000|2022-02-19 08:23:10|315.47|312.57|315.59|312.69|315.6|312.7|315.47|312.57|13
1645259000000|2022-02-19 08:23:20|315.61|312.71|315.61|312.71|315.64|312.74|315.58|312.68|11
1645259010000|2022-02-19 08:23:30|315.62|312.72|315.63|312.73|315.64|312.74|315.57|312.67|9
1645259020000|2022-02-19 08:23:40|315.62|312.72|315.64|312.74|315.64|312.74|315.62|312.72|7
1645259030000|2022-02-19 08:23:50|315.6|312.7|315.63|312.73|315.68|312.78|315.6|312.7|11
1645259040000|2022-02-19 08:24:00|315.65|312.75|315.63|312.73|315.66|312.76|315.6|312.7|10
1645259050000|2022-02-19 08:24:10|315.6|312.7|315.64|312.74|315.64|312.74|315.6|312.7|7
1645259060000|2022-02-19 08:24:20|315.61|312.71|315.65|312.75|315.67|312.77|315.61|312.71|11
1645259070000|2022-02-19 08:24:30|315.63|312.73|315.66|312.76|315.66|312.76|315.63|312.73|6
1645259080000|2022-02-19 08:24:40|315.62|312.72|315.65|312.75|315.66|312.76|315.6|312.7|17
1645259090000|2022-02-19 08:24:50|315.64|312.74|315.5|312.6|315.64|312.74|315.5|312.6|14
1645259100000|2022-02-19 08:25:00|315.51|312.61|315.5|312.6|315.53|312.63|315.5|312.6|10
1645259110000|2022-02-19 08:25:10|315.49|312.59|315.41|312.51|315.49|312.59|315.4|312.5|12
1645259120000|2022-02-19 08:25:20|315.37|312.47|315.35|312.45|315.38|312.48|315.35|312.45|5
1645259130000|2022-02-19 08:25:30|315.3|312.4|315.29|312.39|315.3|312.4|315.27|312.37|9
1645259140000|2022-02-19 08:25:40|315.3|312.4|315.3|312.4|315.3|312.4|315.29|312.39|5
1645259150000|2022-02-19 08:25:50|315.26|312.36|315.24|312.34|315.27|312.37|315.23|312.33|13
1645259160000|2022-02-19 08:26:00|315.18|312.28|315.27|312.37|315.28|312.38|315.14|312.24|20
1645259170000|2022-02-19 08:26:10|315.26|312.36|315.16|312.26|315.28|312.38|315.14|312.24|16
1645259180000|2022-02-19 08:26:20|315.17|312.27|314.63|311.73|315.17|312.27|314.6|311.7|30
1645259190000|2022-02-19 08:26:30|314.62|311.72|314.8|311.9|314.83|311.93|314.62|311.72|21
1645259200000|2022-02-19 08:26:40|314.81|311.91|314.87|311.97|314.87|311.97|314.78|311.88|12
1645259210000|2022-02-19 08:26:50|314.86|311.96|314.86|311.96|314.87|311.97|314.82|311.92|15
1645259220000|2022-02-19 08:27:00|314.87|311.97|314.9|312|314.91|312.01|314.87|311.97|12
1645259230000|2022-02-19 08:27:10|314.89|311.99|314.83|311.93|314.91|312.01|314.8|311.9|22
1645259240000|2022-02-19 08:27:20|314.82|311.92|314.87|311.97|314.87|311.97|314.8|311.9|17
1645259250000|2022-02-19 08:27:30|314.86|311.96|314.86|311.96|314.86|311.96|314.76|311.86|20
1645259260000|2022-02-19 08:27:40|314.85|311.95|314.84|311.94|314.91|312.01|314.84|311.94|20
1645259270000|2022-02-19 08:27:50|314.85|311.95|314.82|311.92|314.85|311.95|314.8|311.9|17
1645259280000|2022-02-19 08:28:00|314.84|311.94|314.83|311.93|314.86|311.96|314.82|311.92|17
1645259290000|2022-02-19 08:28:10|314.85|311.95|314.85|311.95|314.86|311.96|314.81|311.91|18
1645259300000|2022-02-19 08:28:20|314.84|311.94|314.84|311.94|314.85|311.95|314.8|311.9|13
1645259310000|2022-02-19 08:28:30|314.83|311.93|314.85|311.95|314.85|311.95|314.83|311.93|17
1645259320000|2022-02-19 08:28:40|314.84|311.94|315.28|312.38|315.51|312.61|314.83|311.93|16
1645259330000|2022-02-19 08:28:50|315.27|312.37|315.42|312.52|315.46|312.56|315.25|312.35|22
1645259340000|2022-02-19 08:29:00|315.41|312.51|315.51|312.61|315.53|312.63|315.41|312.51|24
1645259350000|2022-02-19 08:29:10|315.54|312.64|315.55|312.65|315.55|312.65|315.52|312.62|15
1645259360000|2022-02-19 08:29:20|315.54|312.64|315.79|312.89|315.85|312.95|315.52|312.62|24
1645259370000|2022-02-19 08:29:30|315.78|312.88|315.71|312.81|315.83|312.93|315.68|312.78|21
1645259380000|2022-02-19 08:29:40|315.72|312.82|315.74|312.84|315.76|312.86|315.69|312.79|16
1645259390000|2022-02-19 08:29:50|315.76|312.86|315.74|312.84|315.76|312.86|315.72|312.82|12
1645259400000|2022-02-19 08:30:00|315.67|312.77|315.44|312.54|315.67|312.77|315.44|312.54|16
1645259410000|2022-02-19 08:30:10|315.45|312.55|315.65|312.75|315.66|312.76|315.44|312.54|18
1645259420000|2022-02-19 08:30:20|315.64|312.74|315.72|312.82|315.72|312.82|315.63|312.73|17
1645259430000|2022-02-19 08:30:30|315.71|312.81|315.66|312.76|315.78|312.88|315.66|312.76|22
1645259440000|2022-02-19 08:30:40|315.65|312.75|315.65|312.75|315.67|312.77|315.64|312.74|13
1645259450000|2022-02-19 08:30:50|315.66|312.76|315.7|312.8|315.7|312.8|315.65|312.75|13
1645259460000|2022-02-19 08:31:00|315.71|312.81|315.7|312.8|315.71|312.81|315.7|312.8|10
1645259470000|2022-02-19 08:31:10|315.71|312.81|315.78|312.88|315.78|312.88|315.7|312.8|13
1645259480000|2022-02-19 08:31:20|315.82|312.92|316.05|313.15|316.05|313.15|315.82|312.92|20
1645259490000|2022-02-19 08:31:30|316.03|313.13|316.03|313.13|316.05|313.15|316.02|313.12|16
1645259500000|2022-02-19 08:31:40|316.04|313.14|316.05|313.15|316.05|313.15|316.03|313.13|8
1645259510000|2022-02-19 08:31:50|316.06|313.16|315.94|313.04|316.07|313.17|315.92|313.02|18
1645259520000|2022-02-19 08:32:00|315.93|313.03|315.81|312.91|315.93|313.03|315.8|312.9|9
1645259530000|2022-02-19 08:32:10|315.8|312.9|315.83|312.93|315.83|312.93|315.79|312.89|15
1645259540000|2022-02-19 08:32:20|315.82|312.92|315.82|312.92|315.83|312.93|315.81|312.91|14
1645259550000|2022-02-19 08:32:30|315.83|312.93|315.83|312.93|315.83|312.93|315.81|312.91|16
1645259560000|2022-02-19 08:32:40|315.82|312.92|315.82|312.92|315.84|312.94|315.8|312.9|14
1645259570000|2022-02-19 08:32:50|315.81|312.91|315.76|312.86|315.81|312.91|315.71|312.81|13
1645259580000|2022-02-19 08:33:00|315.75|312.85|315.82|312.92|315.82|312.92|315.73|312.83|13
1645259590000|2022-02-19 08:33:10|315.85|312.95|315.81|312.91|315.88|312.98|315.81|312.91|14
1645259600000|2022-02-19 08:33:20|315.84|312.94|315.84|312.94|315.86|312.96|315.81|312.91|15
1645259610000|2022-02-19 08:33:30|315.86|312.96|315.84|312.94|315.86|312.96|315.84|312.94|14
1645259620000|2022-02-19 08:33:40|315.86|312.96|315.86|312.96|315.87|312.97|315.82|312.92|15
1645259630000|2022-02-19 08:33:50|315.87|312.97|315.86|312.96|315.88|312.98|315.83|312.93|10
1645259640000|2022-02-19 08:34:00|315.85|312.95|315.84|312.94|315.87|312.97|315.83|312.93|16
1645259650000|2022-02-19 08:34:10|315.86|312.96|315.87|312.97|315.9|313|315.84|312.94|18
1645259660000|2022-02-19 08:34:20|315.88|312.98|315.87|312.97|315.88|312.98|315.83|312.93|10
1645259670000|2022-02-19 08:34:30|315.88|312.98|315.57|312.67|315.88|312.98|315.56|312.66|20
1645259680000|2022-02-19 08:34:40|315.6|312.7|315.38|312.48|315.6|312.7|315.36|312.46|23
1645259690000|2022-02-19 08:34:50|315.37|312.47|315.38|312.48|315.38|312.48|315.35|312.45|12
1645259700000|2022-02-19 08:35:00|315.37|312.47|315.58|312.68|315.58|312.68|315.37|312.47|27
1645259710000|2022-02-19 08:35:10|315.61|312.71|315.7|312.8|315.8|312.9|315.61|312.71|26
1645259720000|2022-02-19 08:35:20|315.71|312.81|315.7|312.8|315.73|312.83|315.64|312.74|23
1645259730000|2022-02-19 08:35:30|315.71|312.81|315.69|312.79|315.74|312.84|315.68|312.78|8
1645259740000|2022-02-19 08:35:40|315.73|312.83|315.69|312.79|315.73|312.83|315.67|312.77|10
1645259750000|2022-02-19 08:35:50|315.7|312.8|315.67|312.77|315.73|312.83|315.67|312.77|9
1645259760000|2022-02-19 08:36:00|315.69|312.79|315.88|312.98|315.88|312.98|315.69|312.79|18
1645259770000|2022-02-19 08:36:10|315.84|312.94|315.3|312.4|315.89|312.99|315.3|312.4|27
1645259780000|2022-02-19 08:36:20|315.33|312.43|315.29|312.39|315.33|312.43|315.28|312.38|14
1645259790000|2022-02-19 08:36:30|315.28|312.38|315.2|312.3|315.28|312.38|315.1|312.2|20
1645259800000|2022-02-19 08:36:40|315.19|312.29|315.14|312.24|315.19|312.29|315.14|312.24|10
1645259810000|2022-02-19 08:36:50|315.15|312.25|315.31|312.41|315.31|312.41|315.15|312.25|17
1645259820000|2022-02-19 08:37:00|315.3|312.4|315.45|312.55|315.45|312.55|315.3|312.4|13
1645259830000|2022-02-19 08:37:10|315.48|312.58|315.5|312.6|315.5|312.6|315.45|312.55|8
1645259840000|2022-02-19 08:37:20|315.51|312.61|315.59|312.69|315.59|312.69|315.51|312.61|16
1645259850000|2022-02-19 08:37:30|315.58|312.68|315.6|312.7|315.62|312.72|315.52|312.62|13
1645259860000|2022-02-19 08:37:40|315.61|312.71|315.39|312.49|315.63|312.73|315.34|312.44|20
1645259870000|2022-02-19 08:37:50|315.38|312.48|315.43|312.53|315.43|312.53|315.37|312.47|10
1645259880000|2022-02-19 08:38:00|315.42|312.52|315.45|312.55|315.45|312.55|315.42|312.52|18
1645259890000|2022-02-19 08:38:10|315.46|312.56|315.46|312.56|315.46|312.56|315.46|312.56|1
1645259900000|2022-02-19 08:38:20|315.47|312.57|315.59|312.69|315.59|312.69|315.47|312.57|6
1645259910000|2022-02-19 08:38:30|315.6|312.7|315.66|312.76|315.68|312.78|315.6|312.7|17
1645259920000|2022-02-19 08:38:40|315.67|312.77|315.64|312.74|315.68|312.78|315.64|312.74|10
1645259930000|2022-02-19 08:38:50|315.67|312.77|315.64|312.74|315.68|312.78|315.63|312.73|6
1645259940000|2022-02-19 08:39:00|315.65|312.75|315.64|312.74|315.65|312.75|315.6|312.7|11
1645259950000|2022-02-19 08:39:10|315.6|312.7|315.71|312.81|315.72|312.82|315.6|312.7|12
1645259960000|2022-02-19 08:39:20|315.72|312.82|315.73|312.83|315.73|312.83|315.69|312.79|10
1645259970000|2022-02-19 08:39:30|315.69|312.79|315.61|312.71|315.69|312.79|315.61|312.71|3
1645259980000|2022-02-19 08:39:40|315.6|312.7|315.62|312.72|315.63|312.73|315.58|312.68|9
1645259990000|2022-02-19 08:39:50|315.63|312.73|315.63|312.73|315.63|312.73|315.6|312.7|11
1645260000000|2022-02-19 08:40:00|315.61|312.71|315.65|312.75|315.66|312.76|315.61|312.71|18
1645260010000|2022-02-19 08:40:10|315.64|312.74|315.72|312.82|315.77|312.87|315.61|312.71|21
1645260020000|2022-02-19 08:40:20|315.73|312.83|315.72|312.82|315.76|312.86|315.69|312.79|13
1645260030000|2022-02-19 08:40:30|315.74|312.84|315.65|312.75|315.74|312.84|315.65|312.75|13
1645260040000|2022-02-19 08:40:40|315.61|312.71|315.6|312.7|315.62|312.72|315.57|312.67|14
1645260050000|2022-02-19 08:40:50|315.61|312.71|315.66|312.76|315.68|312.78|315.6|312.7|13
1645260060000|2022-02-19 08:41:00|315.67|312.77|315.78|312.88|315.8|312.9|315.66|312.76|16
1645260070000|2022-02-19 08:41:10|315.8|312.9|315.81|312.91|315.82|312.92|315.77|312.87|12
1645260080000|2022-02-19 08:41:20|315.78|312.88|315.86|312.96|315.86|312.96|315.78|312.88|13
1645260090000|2022-02-19 08:41:30|315.88|312.98|315.88|312.98|315.91|313.01|315.87|312.97|11
1645260100000|2022-02-19 08:41:40|315.91|313.01|315.88|312.98|315.91|313.01|315.86|312.96|12
1645260110000|2022-02-19 08:41:50|315.89|312.99|315.89|312.99|315.9|313|315.86|312.96|8
1645260120000|2022-02-19 08:42:00|315.88|312.98|315.89|312.99|315.89|312.99|315.86|312.96|4
1645260130000|2022-02-19 08:42:10|315.88|312.98|315.89|312.99|315.9|313|315.88|312.98|7
1645260140000|2022-02-19 08:42:20|315.88|312.98|315.9|313|315.9|313|315.88|312.98|7
1645260150000|2022-02-19 08:42:30|315.91|313.01|316|313.1|316.02|313.12|315.91|313.01|15
1645260160000|2022-02-19 08:42:40|315.99|313.09|316|313.1|316.01|313.11|315.98|313.08|7
1645260170000|2022-02-19 08:42:50|316.01|313.11|315.98|313.08|316.01|313.11|315.98|313.08|7
1645260180000|2022-02-19 08:43:00|316|313.1|316.01|313.11|316.04|313.14|315.99|313.09|14
1645260190000|2022-02-19 08:43:10|315.98|313.08|316.03|313.13|316.03|313.13|315.98|313.08|4
1645260200000|2022-02-19 08:43:20|316.01|313.11|316.02|313.12|316.02|313.12|315.99|313.09|10
1645260210000|2022-02-19 08:43:30|315.99|313.09|315.87|312.97|316.01|313.11|315.86|312.96|9
1645260220000|2022-02-19 08:43:40|315.89|312.99|315.89|312.99|315.91|313.01|315.86|312.96|13
1645260230000|2022-02-19 08:43:50|315.87|312.97|315.77|312.87|315.9|313|315.75|312.85|15
1645260240000|2022-02-19 08:44:00|315.76|312.86|315.87|312.97|315.87|312.97|315.75|312.85|10
1645260250000|2022-02-19 08:44:10|315.86|312.96|315.91|313.01|315.92|313.02|315.84|312.94|18
1645260260000|2022-02-19 08:44:20|315.88|312.98|315.91|313.01|315.92|313.02|315.87|312.97|13
1645260270000|2022-02-19 08:44:30|315.88|312.98|315.91|313.01|315.91|313.01|315.88|312.98|3
1645260280000|2022-02-19 08:44:40|315.9|313|315.92|313.02|315.92|313.02|315.89|312.99|11
1645260290000|2022-02-19 08:44:50|315.91|313.01|315.92|313.02|315.92|313.02|315.89|312.99|4
1645260300000|2022-02-19 08:45:00|315.91|313.01|315.98|313.08|315.98|313.08|315.91|313.01|11
1645260310000|2022-02-19 08:45:10|315.96|313.06|316.02|313.12|316.02|313.12|315.96|313.06|8
1645260320000|2022-02-19 08:45:20|316.01|313.11|316.03|313.13|316.03|313.13|316.01|313.11|11
1645260330000|2022-02-19 08:45:30|316.02|313.12|316.03|313.13|316.03|313.13|316.01|313.11|10
1645260340000|2022-02-19 08:45:40|316.04|313.14|315.98|313.08|316.04|313.14|315.98|313.08|12
1645260350000|2022-02-19 08:45:50|315.99|313.09|315.95|313.05|315.99|313.09|315.95|313.05|3
1645260360000|2022-02-19 08:46:00|315.96|313.06|315.97|313.07|315.98|313.08|315.93|313.03|10
1645260370000|2022-02-19 08:46:10|315.96|313.06|315.94|313.04|315.98|313.08|315.94|313.04|12
1645260380000|2022-02-19 08:46:20|315.99|313.09|315.98|313.08|315.99|313.09|315.97|313.07|8
1645260390000|2022-02-19 08:46:30|315.96|313.06|315.96|313.06|315.99|313.09|315.94|313.04|11
1645260400000|2022-02-19 08:46:40|315.94|313.04|315.96|313.06|315.98|313.08|315.94|313.04|7
1645260410000|2022-02-19 08:46:50|315.98|313.08|315.97|313.07|315.99|313.09|315.96|313.06|7
1645260420000|2022-02-19 08:47:00|315.96|313.06|315.99|313.09|316|313.1|315.96|313.06|11
1645260430000|2022-02-19 08:47:10|316|313.1|315.99|313.09|316|313.1|315.95|313.05|12
1645260440000|2022-02-19 08:47:20|315.98|313.08|315.83|312.93|315.98|313.08|315.83|312.93|15
1645260450000|2022-02-19 08:47:30|315.81|312.91|315.69|312.79|315.81|312.91|315.64|312.74|16
1645260460000|2022-02-19 08:47:40|315.68|312.78|315.64|312.74|315.72|312.82|315.64|312.74|21
1645260470000|2022-02-19 08:47:50|315.63|312.73|315.47|312.57|315.63|312.73|315.47|312.57|16
1645260480000|2022-02-19 08:48:00|315.49|312.59|315.25|312.35|315.49|312.59|315.24|312.34|26
1645260490000|2022-02-19 08:48:10|315.26|312.36|315.3|312.4|315.43|312.53|315.26|312.36|24
1645260500000|2022-02-19 08:48:20|315.24|312.34|315.03|312.13|315.28|312.38|315.02|312.12|23
1645260510000|2022-02-19 08:48:30|315.04|312.14|315.32|312.42|315.32|312.42|314.87|311.97|28
1645260520000|2022-02-19 08:48:40|315.21|312.31|315.86|312.96|316.06|313.16|315|312.1|31
1645260530000|2022-02-19 08:48:50|315.88|312.98|315.7|312.8|315.91|313.01|315.7|312.8|28
1645260540000|2022-02-19 08:49:00|315.71|312.81|315.7|312.8|315.72|312.82|315.68|312.78|17
1645260550000|2022-02-19 08:49:10|315.72|312.82|315.58|312.68|315.78|312.88|315.58|312.68|30
1645260560000|2022-02-19 08:49:20|315.59|312.69|315.48|312.58|315.59|312.69|315.44|312.54|20
1645260570000|2022-02-19 08:49:30|315.47|312.57|315.53|312.63|315.58|312.68|315.47|312.57|7
1645260580000|2022-02-19 08:49:40|315.59|312.69|315.52|312.62|315.6|312.7|315.5|312.6|17
1645260590000|2022-02-19 08:49:50|315.53|312.63|315.66|312.76|315.71|312.81|315.53|312.63|25
1645260600000|2022-02-19 08:50:00|315.65|312.75|315.48|312.58|315.7|312.8|315.46|312.56|24
1645260610000|2022-02-19 08:50:10|315.47|312.57|315.55|312.65|315.55|312.65|315.47|312.57|16
1645260620000|2022-02-19 08:50:20|315.54|312.64|315.52|312.62|315.54|312.64|315.47|312.57|12
1645260630000|2022-02-19 08:50:30|315.5|312.6|315.49|312.59|315.5|312.6|315.38|312.48|24
1645260640000|2022-02-19 08:50:40|315.5|312.6|315.49|312.59|315.5|312.6|315.47|312.57|14
1645260650000|2022-02-19 08:50:50|315.5|312.6|315.45|312.55|315.51|312.61|315.34|312.44|19
1645260660000|2022-02-19 08:51:00|315.44|312.54|315.38|312.48|315.47|312.57|315.37|312.47|19
1645260670000|2022-02-19 08:51:10|315.36|312.46|315.33|312.43|315.39|312.49|315.33|312.43|13
1645260680000|2022-02-19 08:51:20|315.36|312.46|315.28|312.38|315.39|312.49|315.28|312.38|20
1645260690000|2022-02-19 08:51:30|315.27|312.37|315.47|312.57|315.47|312.57|315.25|312.35|20
1645260700000|2022-02-19 08:51:40|315.48|312.58|315.2|312.3|315.48|312.58|315.18|312.28|21
1645260710000|2022-02-19 08:51:50|315.19|312.29|315.2|312.3|315.29|312.39|315.17|312.27|24
1645260720000|2022-02-19 08:52:00|315.19|312.29|315.11|312.21|315.21|312.31|315.09|312.19|23
1645260730000|2022-02-19 08:52:10|315.1|312.2|314.97|312.07|315.11|312.21|314.96|312.06|27
1645260740000|2022-02-19 08:52:20|314.92|312.02|314.97|312.07|314.97|312.07|314.8|311.9|27
1645260750000|2022-02-19 08:52:30|314.96|312.06|314.82|311.92|314.98|312.08|314.8|311.9|19
1645260760000|2022-02-19 08:52:40|314.83|311.93|314.58|311.68|314.85|311.95|314.53|311.63|27
1645260770000|2022-02-19 08:52:50|314.59|311.69|314.61|311.71|314.61|311.71|314.44|311.54|24
1645260780000|2022-02-19 08:53:00|314.6|311.7|314.53|311.63|314.64|311.74|314.52|311.62|27
1645260790000|2022-02-19 08:53:10|314.54|311.64|314.48|311.58|314.63|311.73|314.48|311.58|22
1645260800000|2022-02-19 08:53:20|314.45|311.55|314.5|311.6|314.61|311.71|314.45|311.55|22
1645260810000|2022-02-19 08:53:30|314.51|311.61|314.58|311.68|314.58|311.68|314.49|311.59|25
1645260820000|2022-02-19 08:53:40|314.56|311.66|314.72|311.82|314.72|311.82|314.53|311.63|16
1645260830000|2022-02-19 08:53:50|314.74|311.84|315.07|312.17|315.08|312.18|314.74|311.84|27
1645260840000|2022-02-19 08:54:00|315.09|312.19|315.28|312.38|315.39|312.49|315.09|312.19|27
1645260850000|2022-02-19 08:54:10|315.27|312.37|315.11|312.21|315.3|312.4|315.11|312.21|24
1645260860000|2022-02-19 08:54:20|315.1|312.2|315.12|312.22|315.23|312.33|315.08|312.18|19
1645260870000|2022-02-19 08:54:30|315.11|312.21|315.07|312.17|315.12|312.22|315.07|312.17|16
1645260880000|2022-02-19 08:54:40|315.09|312.19|315.12|312.22|315.12|312.22|315.08|312.18|15
1645260890000|2022-02-19 08:54:50|315.11|312.21|315.12|312.22|315.14|312.24|315.1|312.2|16
1645260900000|2022-02-19 08:55:00|315.13|312.23|314.93|312.03|315.25|312.35|314.87|311.97|27
1645260910000|2022-02-19 08:55:10|314.97|312.07|314.89|311.99|314.97|312.07|314.71|311.81|25
1645260920000|2022-02-19 08:55:20|314.88|311.98|314.74|311.84|314.89|311.99|314.73|311.83|18
1645260930000|2022-02-19 08:55:30|314.73|311.83|314.57|311.67|314.73|311.83|314.57|311.67|19
1645260940000|2022-02-19 08:55:40|314.58|311.68|314.64|311.74|314.68|311.78|314.58|311.68|8
1645260950000|2022-02-19 08:55:50|314.65|311.75|314.68|311.78|314.76|311.86|314.65|311.75|19
1645260960000|2022-02-19 08:56:00|314.66|311.76|314.67|311.77|314.69|311.79|314.66|311.76|13
1645260970000|2022-02-19 08:56:10|314.68|311.78|314.71|311.81|314.75|311.85|314.68|311.78|12
1645260980000|2022-02-19 08:56:20|314.73|311.83|314.74|311.84|314.75|311.85|314.72|311.82|16
1645260990000|2022-02-19 08:56:30|314.73|311.83|314.59|311.69|314.73|311.83|314.57|311.67|22
1645261000000|2022-02-19 08:56:40|314.6|311.7|314.61|311.71|314.61|311.71|314.58|311.68|14
1645261010000|2022-02-19 08:56:50|314.6|311.7|314.45|311.55|314.62|311.72|314.45|311.55|15
1645261020000|2022-02-19 08:57:00|314.46|311.56|314.46|311.56|314.48|311.58|314.45|311.55|16
1645261030000|2022-02-19 08:57:10|314.48|311.58|314.45|311.55|314.48|311.58|314.39|311.49|14
1645261040000|2022-02-19 08:57:20|314.46|311.56|314.57|311.67|314.57|311.67|314.46|311.56|17
1645261050000|2022-02-19 08:57:30|314.58|311.68|314.61|311.71|314.63|311.73|314.58|311.68|17
1645261060000|2022-02-19 08:57:40|314.62|311.72|314.64|311.74|314.67|311.77|314.59|311.69|17
1645261070000|2022-02-19 08:57:50|314.65|311.75|314.69|311.79|314.73|311.83|314.62|311.72|19
1645261080000|2022-02-19 08:58:00|314.7|311.8|314.75|311.85|314.85|311.95|314.7|311.8|18
1645261090000|2022-02-19 08:58:10|314.78|311.88|314.69|311.79|314.79|311.89|314.69|311.79|14
1645261100000|2022-02-19 08:58:20|314.72|311.82|314.64|311.74|314.74|311.84|314.63|311.73|20
1645261110000|2022-02-19 08:58:30|314.65|311.75|314.64|311.74|314.66|311.76|314.63|311.73|11
1645261120000|2022-02-19 08:58:40|314.66|311.76|314.67|311.77|314.67|311.77|314.64|311.74|13
1645261130000|2022-02-19 08:58:50|314.66|311.76|314.68|311.78|314.7|311.8|314.64|311.74|10
1645261140000|2022-02-19 08:59:00|314.7|311.8|314.71|311.81|314.71|311.81|314.68|311.78|14
1645261150000|2022-02-19 08:59:10|314.73|311.83|314.76|311.86|314.79|311.89|314.73|311.83|12
1645261160000|2022-02-19 08:59:20|314.75|311.85|314.77|311.87|314.78|311.88|314.72|311.82|17
1645261170000|2022-02-19 08:59:30|314.74|311.84|314.65|311.75|314.76|311.86|314.65|311.75|21
1645261180000|2022-02-19 08:59:40|314.66|311.76|314.64|311.74|314.67|311.77|314.64|311.74|18
1645261190000|2022-02-19 08:59:50|314.63|311.73|314.61|311.71|314.66|311.76|314.61|311.71|20
1645261200000|2022-02-19 09:00:00|314.6|311.7|314.53|311.63|314.64|311.74|314.5|311.6|20
1645261210000|2022-02-19 09:00:10|314.52|311.62|314.58|311.68|314.6|311.7|314.49|311.59|24
1645261220000|2022-02-19 09:00:20|314.57|311.67|314.46|311.56|314.57|311.67|314.45|311.55|18
1645261230000|2022-02-19 09:00:30|314.47|311.57|314.39|311.49|314.47|311.57|314.39|311.49|17
1645261240000|2022-02-19 09:00:40|314.37|311.47|314.29|311.39|314.38|311.48|314.29|311.39|19
1645261250000|2022-02-19 09:00:50|314.28|311.38|314.3|311.4|314.31|311.41|314.25|311.35|16
1645261260000|2022-02-19 09:01:00|314.28|311.38|314.38|311.48|314.41|311.51|314.28|311.38|15
1645261270000|2022-02-19 09:01:10|314.36|311.46|314.34|311.44|314.4|311.5|314.32|311.42|19
1645261280000|2022-02-19 09:01:20|314.33|311.43|314.26|311.36|314.34|311.44|314.23|311.33|18
1645261290000|2022-02-19 09:01:30|314.25|311.35|314.23|311.33|314.26|311.36|314.23|311.33|23
1645261300000|2022-02-19 09:01:40|314.24|311.34|314.25|311.35|314.26|311.36|314.23|311.33|9
1645261310000|2022-02-19 09:01:50|314.24|311.34|314.71|311.81|314.71|311.81|314.24|311.34|15
1645261320000|2022-02-19 09:02:00|314.74|311.84|315.24|312.34|315.24|312.34|314.74|311.84|27
1645261330000|2022-02-19 09:02:10|315.31|312.41|315.24|312.34|315.31|312.41|315.21|312.31|23
1645261340000|2022-02-19 09:02:20|315.23|312.33|315.45|312.55|315.45|312.55|315.23|312.33|25
1645261350000|2022-02-19 09:02:30|315.44|312.54|315.51|312.61|315.53|312.63|315.43|312.53|17
1645261360000|2022-02-19 09:02:40|315.53|312.63|315.62|312.72|315.62|312.72|315.53|312.63|20
1645261370000|2022-02-19 09:02:50|315.63|312.73|315.71|312.81|315.71|312.81|315.62|312.72|14
1645261380000|2022-02-19 09:03:00|315.7|312.8|315.51|312.61|315.7|312.8|315.47|312.57|18
1645261390000|2022-02-19 09:03:10|315.52|312.62|315.4|312.5|315.52|312.62|315.4|312.5|21
1645261400000|2022-02-19 09:03:20|315.39|312.49|315.37|312.47|315.43|312.53|315.34|312.44|24
1645261410000|2022-02-19 09:03:30|315.33|312.43|315.25|312.35|315.33|312.43|315.23|312.33|16
1645261420000|2022-02-19 09:03:40|315.26|312.36|315.28|312.38|315.31|312.41|315.25|312.35|14
1645261430000|2022-02-19 09:03:50|315.27|312.37|315.25|312.35|315.39|312.49|315.25|312.35|26
1645261440000|2022-02-19 09:04:00|315.26|312.36|315.26|312.36|315.27|312.37|315.22|312.32|12
1645261450000|2022-02-19 09:04:10|315.27|312.37|315.26|312.36|315.27|312.37|315.26|312.36|2
1645261460000|2022-02-19 09:04:20|315.25|312.35|315.2|312.3|315.26|312.36|315.2|312.3|17
1645261470000|2022-02-19 09:04:30|315.21|312.31|315.26|312.36|315.27|312.37|315.2|312.3|14
1645261480000|2022-02-19 09:04:40|315.27|312.37|315.38|312.48|315.38|312.48|315.27|312.37|12
1645261490000|2022-02-19 09:04:50|315.4|312.5|315.48|312.58|315.49|312.59|315.39|312.49|17
1645261500000|2022-02-19 09:05:00|315.44|312.54|315.41|312.51|315.46|312.56|315.37|312.47|18
1645261510000|2022-02-19 09:05:10|315.4|312.5|315.37|312.47|315.41|312.51|315.37|312.47|12
1645261520000|2022-02-19 09:05:20|315.36|312.46|315.38|312.48|315.39|312.49|315.36|312.46|8
1645261530000|2022-02-19 09:05:30|315.39|312.49|315.38|312.48|315.39|312.49|315.37|312.47|5
1645261540000|2022-02-19 09:05:40|315.37|312.47|315.28|312.38|315.39|312.49|315.28|312.38|18
1645261550000|2022-02-19 09:05:50|315.25|312.35|315.24|312.34|315.27|312.37|315.24|312.34|14
1645261560000|2022-02-19 09:06:00|315.23|312.33|315.23|312.33|315.25|312.35|315.21|312.31|10
1645261570000|2022-02-19 09:06:10|315.22|312.32|315.23|312.33|315.25|312.35|315.22|312.32|13
1645261580000|2022-02-19 09:06:20|315.22|312.32|315.17|312.27|315.23|312.33|315.17|312.27|8
1645261590000|2022-02-19 09:06:30|315.2|312.3|315.22|312.32|315.23|312.33|315.2|312.3|11
1645261600000|2022-02-19 09:06:40|315.25|312.35|315.34|312.44|315.34|312.44|315.25|312.35|18
1645261610000|2022-02-19 09:06:50|315.33|312.43|315|312.1|315.34|312.44|315|312.1|23
1645261620000|2022-02-19 09:07:00|314.98|312.08|314.94|312.04|314.99|312.09|314.9|312|17
1645261630000|2022-02-19 09:07:10|314.93|312.03|314.93|312.03|314.95|312.05|314.92|312.02|10
1645261640000|2022-02-19 09:07:20|314.92|312.02|314.91|312.01|314.93|312.03|314.9|312|17
1645261650000|2022-02-19 09:07:30|314.92|312.02|314.96|312.06|314.97|312.07|314.9|312|8
1645261660000|2022-02-19 09:07:40|314.97|312.07|315.03|312.13|315.04|312.14|314.92|312.02|18
1645261670000|2022-02-19 09:07:50|315.02|312.12|314.98|312.08|315.03|312.13|314.98|312.08|7
1645261680000|2022-02-19 09:08:00|314.99|312.09|315.03|312.13|315.03|312.13|314.99|312.09|10
1645261690000|2022-02-19 09:08:10|315.02|312.12|315.02|312.12|315.03|312.13|314.97|312.07|16
1645261700000|2022-02-19 09:08:20|315.01|312.11|315.02|312.12|315.03|312.13|315|312.1|10
1645261710000|2022-02-19 09:08:30|315.01|312.11|314.98|312.08|315.02|312.12|314.98|312.08|9
1645261720000|2022-02-19 09:08:40|314.99|312.09|314.99|312.09|315.01|312.11|314.98|312.08|8
1645261730000|2022-02-19 09:08:50|315|312.1|314.73|311.83|315|312.1|314.73|311.83|21
1645261740000|2022-02-19 09:09:00|314.72|311.82|314.27|311.37|314.73|311.83|314.27|311.37|30
1645261750000|2022-02-19 09:09:10|314.26|311.36|314.4|311.5|314.4|311.5|314.14|311.24|24
1645261760000|2022-02-19 09:09:20|314.39|311.49|314.55|311.65|314.58|311.68|314.37|311.47|24
1645261770000|2022-02-19 09:09:30|314.56|311.66|314.7|311.8|314.8|311.9|314.56|311.66|29
1645261780000|2022-02-19 09:09:40|314.71|311.81|314.71|311.81|314.73|311.83|314.68|311.78|13
1645261790000|2022-02-19 09:09:50|314.7|311.8|314.48|311.58|314.71|311.81|314.48|311.58|24
1645261800000|2022-02-19 09:10:00|314.49|311.59|314.51|311.61|314.53|311.63|314.47|311.57|16
1645261810000|2022-02-19 09:10:10|314.52|311.62|314.66|311.76|314.67|311.77|314.52|311.62|14
1645261820000|2022-02-19 09:10:20|314.61|311.71|314.66|311.76|314.67|311.77|314.6|311.7|9
1645261830000|2022-02-19 09:10:30|314.67|311.77|314.69|311.79|314.69|311.79|314.64|311.74|14
1645261840000|2022-02-19 09:10:40|314.73|311.83|314.7|311.8|314.73|311.83|314.66|311.76|17
1645261850000|2022-02-19 09:10:50|314.69|311.79|314.46|311.56|314.7|311.8|314.46|311.56|18
1645261860000|2022-02-19 09:11:00|314.5|311.6|314.39|311.49|314.5|311.6|314.33|311.43|17
1645261870000|2022-02-19 09:11:10|314.37|311.47|314.37|311.47|314.38|311.48|314.36|311.46|13
1645261880000|2022-02-19 09:11:20|314.36|311.46|314.59|311.69|314.59|311.69|314.34|311.44|25
1645261890000|2022-02-19 09:11:30|314.58|311.68|314.6|311.7|314.6|311.7|314.54|311.64|14
1645261900000|2022-02-19 09:11:40|314.57|311.67|314.58|311.68|314.59|311.69|314.56|311.66|9
1645261910000|2022-02-19 09:11:50|314.59|311.69|314.38|311.48|314.6|311.7|314.38|311.48|22
1645261920000|2022-02-19 09:12:00|314.39|311.49|314.39|311.49|314.4|311.5|314.37|311.47|13
1645261930000|2022-02-19 09:12:10|314.38|311.48|314.49|311.59|314.51|311.61|314.38|311.48|20
1645261940000|2022-02-19 09:12:20|314.51|311.61|314.43|311.53|314.51|311.61|314.43|311.53|11
1645261950000|2022-02-19 09:12:30|314.42|311.52|314.28|311.38|314.42|311.52|314.27|311.37|17
1645261960000|2022-02-19 09:12:40|314.24|311.34|314.11|311.21|314.24|311.34|314.1|311.2|17
1645261970000|2022-02-19 09:12:50|314.12|311.22|314.04|311.14|314.14|311.24|314.04|311.14|17
1645261980000|2022-02-19 09:13:00|314.07|311.17|313.99|311.09|314.07|311.17|313.88|310.98|24
1645261990000|2022-02-19 09:13:10|313.95|311.05|314.06|311.16|314.07|311.17|313.9|311|20
1645262000000|2022-02-19 09:13:20|314.05|311.15|314.19|311.29|314.21|311.31|314.05|311.15|22
1645262010000|2022-02-19 09:13:30|314.21|311.31|314.07|311.17|314.21|311.31|314.06|311.16|14
1645262020000|2022-02-19 09:13:40|314.08|311.18|314|311.1|314.08|311.18|313.98|311.08|11
1645262030000|2022-02-19 09:13:50|314.01|311.11|313.91|311.01|314.03|311.13|313.9|311|18
1645262040000|2022-02-19 09:14:00|313.93|311.03|313.92|311.02|313.94|311.04|313.9|311|18
1645262050000|2022-02-19 09:14:10|313.93|311.03|314|311.1|314.04|311.14|313.93|311.03|24
1645262060000|2022-02-19 09:14:20|313.99|311.09|313.98|311.08|314.02|311.12|313.93|311.03|14
1645262070000|2022-02-19 09:14:30|313.99|311.09|314|311.1|314.08|311.18|313.97|311.07|18
1645262080000|2022-02-19 09:14:40|313.99|311.09|314.42|311.52|314.52|311.62|313.99|311.09|18
1645262090000|2022-02-19 09:14:50|314.44|311.54|314.31|311.41|314.54|311.64|314.31|311.41|27
1645262100000|2022-02-19 09:15:00|314.32|311.42|314.27|311.37|314.35|311.45|314.24|311.34|19
1645262110000|2022-02-19 09:15:10|314.3|311.4|314.38|311.48|314.38|311.48|314.25|311.35|19
1645262120000|2022-02-19 09:15:20|314.39|311.49|314.47|311.57|314.51|311.61|314.39|311.49|19
1645262130000|2022-02-19 09:15:30|314.49|311.59|314.45|311.55|314.51|311.61|314.42|311.52|20
1645262140000|2022-02-19 09:15:40|314.47|311.57|314.6|311.7|314.63|311.73|314.47|311.57|23
1645262150000|2022-02-19 09:15:50|314.59|311.69|314.26|311.36|314.59|311.69|314.26|311.36|27
1645262160000|2022-02-19 09:16:00|314.21|311.31|314.19|311.29|314.28|311.38|314.15|311.25|22
1645262170000|2022-02-19 09:16:10|314.2|311.3|314.29|311.39|314.31|311.41|314.18|311.28|14
1645262180000|2022-02-19 09:16:20|314.3|311.4|314.32|311.42|314.32|311.42|314.3|311.4|10
1645262190000|2022-02-19 09:16:30|314.33|311.43|314.32|311.42|314.34|311.44|314.24|311.34|15
1645262200000|2022-02-19 09:16:40|314.33|311.43|314.29|311.39|314.36|311.46|314.29|311.39|14
1645262210000|2022-02-19 09:16:50|314.32|311.42|314.35|311.45|314.37|311.47|314.32|311.42|14
1645262220000|2022-02-19 09:17:00|314.37|311.47|314.32|311.42|314.37|311.47|314.3|311.4|12
1645262230000|2022-02-19 09:17:10|314.33|311.43|314.49|311.59|314.51|311.61|314.29|311.39|20
1645262240000|2022-02-19 09:17:20|314.51|311.61|314.51|311.61|314.52|311.62|314.45|311.55|9
1645262250000|2022-02-19 09:17:30|314.52|311.62|314.46|311.56|314.52|311.62|314.44|311.54|13
1645262260000|2022-02-19 09:17:40|314.48|311.58|314.46|311.56|314.5|311.6|314.45|311.55|11
1645262270000|2022-02-19 09:17:50|314.49|311.59|314.47|311.57|314.49|311.59|314.44|311.54|9
1645262280000|2022-02-19 09:18:00|314.44|311.54|314.69|311.79|314.7|311.8|314.43|311.53|21
1645262290000|2022-02-19 09:18:10|314.68|311.78|314.72|311.82|314.72|311.82|314.67|311.77|13
1645262300000|2022-02-19 09:18:20|314.67|311.77|314.71|311.81|314.72|311.82|314.67|311.77|7
1645262310000|2022-02-19 09:18:30|314.67|311.77|314.72|311.82|314.72|311.82|314.66|311.76|12
1645262320000|2022-02-19 09:18:40|314.66|311.76|314.74|311.84|314.74|311.84|314.66|311.76|8
1645262330000|2022-02-19 09:18:50|314.75|311.85|314.67|311.77|314.75|311.85|314.67|311.77|10
1645262340000|2022-02-19 09:19:00|314.68|311.78|314.67|311.77|314.68|311.78|314.64|311.74|11
1645262350000|2022-02-19 09:19:10|314.66|311.76|314.75|311.85|314.75|311.85|314.65|311.75|11
1645262360000|2022-02-19 09:19:20|314.76|311.86|314.76|311.86|314.76|311.86|314.71|311.81|5
1645262370000|2022-02-19 09:19:30|314.75|311.85|314.74|311.84|314.75|311.85|314.7|311.8|12
1645262380000|2022-02-19 09:19:40|314.73|311.83|314.72|311.82|314.73|311.83|314.7|311.8|7
1645262390000|2022-02-19 09:19:50|314.71|311.81|314.7|311.8|314.71|311.81|314.68|311.78|5
1645262400000|2022-02-19 09:20:00|314.69|311.79|314.71|311.81|314.72|311.82|314.67|311.77|8
1645262410000|2022-02-19 09:20:10|314.72|311.82|314.88|311.98|314.88|311.98|314.72|311.82|18
1645262420000|2022-02-19 09:20:20|314.89|311.99|314.82|311.92|314.89|311.99|314.81|311.91|19
1645262430000|2022-02-19 09:20:30|314.8|311.9|314.8|311.9|314.81|311.91|314.78|311.88|19
1645262440000|2022-02-19 09:20:40|314.79|311.89|314.83|311.93|314.84|311.94|314.79|311.89|14
1645262450000|2022-02-19 09:20:50|314.79|311.89|314.83|311.93|314.84|311.94|314.79|311.89|11
1645262460000|2022-02-19 09:21:00|314.82|311.92|314.82|311.92|314.84|311.94|314.8|311.9|14
1645262470000|2022-02-19 09:21:10|314.81|311.91|314.81|311.91|314.83|311.93|314.8|311.9|11
1645262480000|2022-02-19 09:21:20|314.82|311.92|314.8|311.9|314.82|311.92|314.78|311.88|10
1645262490000|2022-02-19 09:21:30|314.81|311.91|314.8|311.9|314.82|311.92|314.79|311.89|6
1645262500000|2022-02-19 09:21:40|314.82|311.92|314.79|311.89|314.82|311.92|314.77|311.87|7
1645262510000|2022-02-19 09:21:50|314.8|311.9|314.79|311.89|314.81|311.91|314.77|311.87|12
1645262520000|2022-02-19 09:22:00|314.76|311.86|314.8|311.9|314.81|311.91|314.76|311.86|11
1645262530000|2022-02-19 09:22:10|314.79|311.89|314.8|311.9|314.81|311.91|314.79|311.89|5
1645262540000|2022-02-19 09:22:20|314.81|311.91|314.86|311.96|314.88|311.98|314.8|311.9|14
1645262550000|2022-02-19 09:22:30|314.85|311.95|314.84|311.94|314.85|311.95|314.8|311.9|9
1645262560000|2022-02-19 09:22:40|314.85|311.95|314.85|311.95|314.85|311.95|314.8|311.9|7
1645262570000|2022-02-19 09:22:50|314.86|311.96|314.88|311.98|314.88|311.98|314.84|311.94|6
1645262580000|2022-02-19 09:23:00|314.87|311.97|314.87|311.97|314.87|311.97|314.85|311.95|3
1645262590000|2022-02-19 09:23:10|314.88|311.98|314.86|311.96|314.88|311.98|314.85|311.95|8
1645262600000|2022-02-19 09:23:20|314.8|311.9|314.81|311.91|314.82|311.92|314.8|311.9|4
1645262610000|2022-02-19 09:23:30|314.82|311.92|314.81|311.91|314.82|311.92|314.8|311.9|5
1645262620000|2022-02-19 09:23:40|314.8|311.9|314.83|311.93|314.86|311.96|314.8|311.9|9
1645262630000|2022-02-19 09:23:50|314.84|311.94|314.8|311.9|314.84|311.94|314.8|311.9|13
1645262640000|2022-02-19 09:24:00|314.81|311.91|314.73|311.83|314.81|311.91|314.73|311.83|8
1645262650000|2022-02-19 09:24:10|314.72|311.82|314.74|311.84|314.74|311.84|314.72|311.82|7
1645262660000|2022-02-19 09:24:20|314.72|311.82|314.6|311.7|314.74|311.84|314.6|311.7|16
1645262670000|2022-02-19 09:24:30|314.61|311.71|314.46|311.56|314.61|311.71|314.46|311.56|18
1645262680000|2022-02-19 09:24:40|314.47|311.57|314.49|311.59|314.49|311.59|314.45|311.55|13
1645262690000|2022-02-19 09:24:50|314.46|311.56|314.48|311.58|314.5|311.6|314.46|311.56|9
1645262700000|2022-02-19 09:25:00|314.45|311.55|314.58|311.68|314.58|311.68|314.43|311.53|16
1645262710000|2022-02-19 09:25:10|314.6|311.7|314.79|311.89|314.8|311.9|314.59|311.69|22
1645262720000|2022-02-19 09:25:20|314.8|311.9|314.8|311.9|314.81|311.91|314.77|311.87|13
1645262730000|2022-02-19 09:25:30|314.79|311.89|314.79|311.89|314.8|311.9|314.77|311.87|8
1645262740000|2022-02-19 09:25:40|314.78|311.88|314.7|311.8|314.78|311.88|314.69|311.79|21
1645262750000|2022-02-19 09:25:50|314.68|311.78|314.61|311.71|314.68|311.78|314.59|311.69|12
1645262760000|2022-02-19 09:26:00|314.62|311.72|314.65|311.75|314.65|311.75|314.59|311.69|15
1645262770000|2022-02-19 09:26:10|314.66|311.76|314.67|311.77|314.68|311.78|314.62|311.72|16
1645262780000|2022-02-19 09:26:20|314.66|311.76|314.67|311.77|314.68|311.78|314.63|311.73|16
1645262790000|2022-02-19 09:26:30|314.66|311.76|314.65|311.75|314.67|311.77|314.63|311.73|7
1645262800000|2022-02-19 09:26:40|314.66|311.76|314.65|311.75|314.67|311.77|314.62|311.72|10
1645262810000|2022-02-19 09:26:50|314.64|311.74|314.66|311.76|314.66|311.76|314.64|311.74|12
1645262820000|2022-02-19 09:27:00|314.67|311.77|314.7|311.8|314.7|311.8|314.65|311.75|12
1645262830000|2022-02-19 09:27:10|314.69|311.79|314.72|311.82|314.73|311.83|314.69|311.79|9
1645262840000|2022-02-19 09:27:20|314.68|311.78|314.72|311.82|314.72|311.82|314.68|311.78|6
1645262850000|2022-02-19 09:27:30|314.71|311.81|314.72|311.82|314.72|311.82|314.71|311.81|6
1645262860000|2022-02-19 09:27:40|314.73|311.83|314.72|311.82|314.73|311.83|314.72|311.82|4
1645262870000|2022-02-19 09:27:50|314.73|311.83|314.68|311.78|314.73|311.83|314.68|311.78|11
1645262880000|2022-02-19 09:28:00|314.67|311.77|314.63|311.73|314.67|311.77|314.6|311.7|13
1645262890000|2022-02-19 09:28:10|314.64|311.74|314.63|311.73|314.65|311.75|314.63|311.73|6
1645262900000|2022-02-19 09:28:20|314.61|311.71|314.6|311.7|314.63|311.73|314.57|311.67|15
1645262910000|2022-02-19 09:28:30|314.59|311.69|314.6|311.7|314.6|311.7|314.59|311.69|6
1645262920000|2022-02-19 09:28:40|314.59|311.69|314.71|311.81|314.71|311.81|314.57|311.67|20
1645262930000|2022-02-19 09:28:50|314.7|311.8|314.69|311.79|314.71|311.81|314.63|311.73|18
1645262940000|2022-02-19 09:29:00|314.68|311.78|314.66|311.76|314.68|311.78|314.62|311.72|10
1645262950000|2022-02-19 09:29:10|314.67|311.77|314.68|311.78|314.68|311.78|314.66|311.76|8
1645262960000|2022-02-19 09:29:20|314.67|311.77|314.62|311.72|314.68|311.78|314.62|311.72|8
1645262970000|2022-02-19 09:29:30|314.63|311.73|314.64|311.74|314.64|311.74|314.62|311.72|5
1645262980000|2022-02-19 09:29:40|314.61|311.71|314.63|311.73|314.63|311.73|314.61|311.71|6
1645262990000|2022-02-19 09:29:50|314.62|311.72|314.65|311.75|314.65|311.75|314.62|311.72|9
1645263000000|2022-02-19 09:30:00|314.64|311.74|314.66|311.76|314.67|311.77|314.61|311.71|14
1645263010000|2022-02-19 09:30:10|314.68|311.78|314.68|311.78|314.69|311.79|314.63|311.73|14
1645263020000|2022-02-19 09:30:20|314.69|311.79|314.81|311.91|314.81|311.91|314.69|311.79|8
1645263030000|2022-02-19 09:30:30|314.83|311.93|314.94|312.04|314.95|312.05|314.82|311.92|16
1645263040000|2022-02-19 09:30:40|314.91|312.01|315.02|312.12|315.02|312.12|314.9|312|12
1645263050000|2022-02-19 09:30:50|314.98|312.08|315.06|312.16|315.08|312.18|314.98|312.08|11
1645263060000|2022-02-19 09:31:00|315.07|312.17|314.99|312.09|315.07|312.17|314.98|312.08|10
1645263070000|2022-02-19 09:31:10|314.98|312.08|315.04|312.14|315.04|312.14|314.98|312.08|13
1645263080000|2022-02-19 09:31:20|315.05|312.15|315.04|312.14|315.05|312.15|315.04|312.14|4
1645263090000|2022-02-19 09:31:30|315.02|312.12|315.05|312.15|315.09|312.19|315.01|312.11|14
1645263100000|2022-02-19 09:31:40|315.06|312.16|315.05|312.15|315.07|312.17|315.05|312.15|7
1645263110000|2022-02-19 09:31:50|315.06|312.16|315.08|312.18|315.08|312.18|315.05|312.15|8
1645263120000|2022-02-19 09:32:00|315.09|312.19|315.09|312.19|315.1|312.2|315.08|312.18|9
1645263130000|2022-02-19 09:32:10|315.08|312.18|315.1|312.2|315.1|312.2|315.06|312.16|9
1645263140000|2022-02-19 09:32:20|315.11|312.21|315.11|312.21|315.12|312.22|315.07|312.17|10
1645263150000|2022-02-19 09:32:30|315.12|312.22|315.12|312.22|315.12|312.22|315.12|312.22|1
1645263160000|2022-02-19 09:32:40|315.07|312.17|315.08|312.18|315.12|312.22|315.06|312.16|10
1645263170000|2022-02-19 09:32:50|315.09|312.19|315.09|312.19|315.12|312.22|315.07|312.17|10
1645263180000|2022-02-19 09:33:00|315.08|312.18|315.17|312.27|315.17|312.27|315.08|312.18|14
1645263190000|2022-02-19 09:33:10|315.15|312.25|315.16|312.26|315.16|312.26|315.15|312.25|4
1645263200000|2022-02-19 09:33:20|315.17|312.27|315.23|312.33|315.24|312.34|315.17|312.27|10
1645263210000|2022-02-19 09:33:30|315.24|312.34|315.29|312.39|315.29|312.39|315.24|312.34|6
1645263220000|2022-02-19 09:33:40|315.28|312.38|315.28|312.38|315.29|312.39|315.26|312.36|6
1645263230000|2022-02-19 09:33:50|315.27|312.37|315.3|312.4|315.31|312.41|315.26|312.36|12
1645263240000|2022-02-19 09:34:00|315.27|312.37|315.32|312.42|315.32|312.42|315.26|312.36|10
1645263250000|2022-02-19 09:34:10|315.3|312.4|315.31|312.41|315.32|312.42|315.28|312.38|9
1645263260000|2022-02-19 09:34:20|315.32|312.42|315.32|312.42|315.33|312.43|315.31|312.41|8
1645263270000|2022-02-19 09:34:30|315.33|312.43|315.32|312.42|315.34|312.44|315.29|312.39|10
1645263280000|2022-02-19 09:34:40|315.31|312.41|315.35|312.45|315.35|312.45|315.31|312.41|12
1645263290000|2022-02-19 09:34:50|315.34|312.44|315.36|312.46|315.42|312.52|315.3|312.4|17
1645263300000|2022-02-19 09:35:00|315.37|312.47|315.42|312.52|315.43|312.53|315.37|312.47|10
1645263310000|2022-02-19 09:35:10|315.43|312.53|315.5|312.6|315.5|312.6|315.43|312.53|14
1645263320000|2022-02-19 09:35:20|315.51|312.61|315.46|312.56|315.51|312.61|315.45|312.55|11
1645263330000|2022-02-19 09:35:30|315.47|312.57|315.42|312.52|315.49|312.59|315.42|312.52|18
1645263340000|2022-02-19 09:35:40|315.43|312.53|315.43|312.53|315.44|312.54|315.42|312.52|8
1645263350000|2022-02-19 09:35:50|315.45|312.55|315.39|312.49|315.45|312.55|315.39|312.49|15
1645263360000|2022-02-19 09:36:00|315.44|312.54|315.62|312.72|315.63|312.73|315.44|312.54|20
1645263370000|2022-02-19 09:36:10|315.61|312.71|315.65|312.75|315.66|312.76|315.61|312.71|13
1645263380000|2022-02-19 09:36:20|315.64|312.74|315.57|312.67|315.65|312.75|315.55|312.65|18
1645263390000|2022-02-19 09:36:30|315.56|312.66|315.51|312.61|315.56|312.66|315.48|312.58|7
1645263400000|2022-02-19 09:36:40|315.5|312.6|315.48|312.58|315.51|312.61|315.47|312.57|16
1645263410000|2022-02-19 09:36:50|315.49|312.59|315.49|312.59|315.51|312.61|315.49|312.59|9
1645263420000|2022-02-19 09:37:00|315.51|312.61|315.55|312.65|315.56|312.66|315.5|312.6|14
1645263430000|2022-02-19 09:37:10|315.56|312.66|315.55|312.65|315.57|312.67|315.55|312.65|4
1645263440000|2022-02-19 09:37:20|315.54|312.64|315.51|312.61|315.56|312.66|315.49|312.59|14
1645263450000|2022-02-19 09:37:30|315.5|312.6|315.37|312.47|315.52|312.62|315.36|312.46|21
1645263460000|2022-02-19 09:37:40|315.36|312.46|315.29|312.39|315.37|312.47|315.25|312.35|20
1645263470000|2022-02-19 09:37:50|315.28|312.38|315.35|312.45|315.41|312.51|315.25|312.35|25
1645263480000|2022-02-19 09:38:00|315.36|312.46|315.39|312.49|315.39|312.49|315.36|312.46|12
1645263490000|2022-02-19 09:38:10|315.38|312.48|315.36|312.46|315.38|312.48|315.36|312.46|7
1645263500000|2022-02-19 09:38:20|315.37|312.47|315.35|312.45|315.37|312.47|315.35|312.45|5
1645263510000|2022-02-19 09:38:30|315.36|312.46|315.41|312.51|315.42|312.52|315.35|312.45|13
1645263520000|2022-02-19 09:38:40|315.39|312.49|315.41|312.51|315.41|312.51|315.38|312.48|11
1645263530000|2022-02-19 09:38:50|315.4|312.5|315.4|312.5|315.41|312.51|315.39|312.49|4
1645263540000|2022-02-19 09:39:00|315.41|312.51|315.45|312.55|315.46|312.56|315.41|312.51|6
1645263550000|2022-02-19 09:39:10|315.46|312.56|315.47|312.57|315.48|312.58|315.45|312.55|7
1645263560000|2022-02-19 09:39:20|315.48|312.58|315.48|312.58|315.48|312.58|315.47|312.57|5
1645263600000|2022-02-19 09:40:00|315.44|312.54|315.47|312.57|315.48|312.58|315.44|312.54|6
1645263610000|2022-02-19 09:40:10|315.48|312.58|315.48|312.58|315.48|312.58|315.43|312.53|7
1645263620000|2022-02-19 09:40:20|315.45|312.55|315.47|312.57|315.48|312.58|315.45|312.55|6
1645263630000|2022-02-19 09:40:30|315.48|312.58|315.47|312.57|315.48|312.58|315.45|312.55|4
1645263640000|2022-02-19 09:40:40|315.48|312.58|315.49|312.59|315.49|312.59|315.47|312.57|3
1645263650000|2022-02-19 09:40:50|315.48|312.58|315.49|312.59|315.49|312.59|315.48|312.58|4
1645263680000|2022-02-19 09:41:20|315.48|312.58|315.49|312.59|315.49|312.59|315.48|312.58|2
1645263690000|2022-02-19 09:41:30|315.48|312.58|315.48|312.58|315.49|312.59|315.48|312.58|3
1645263700000|2022-02-19 09:41:40|315.49|312.59|315.48|312.58|315.49|312.59|315.48|312.58|2
1645263710000|2022-02-19 09:41:50|315.46|312.56|315.41|312.51|315.49|312.59|315.41|312.51|8
1645263720000|2022-02-19 09:42:00|315.42|312.52|315.43|312.53|315.43|312.53|315.42|312.52|4
1645263730000|2022-02-19 09:42:10|315.44|312.54|315.42|312.52|315.46|312.56|315.39|312.49|6
1645263740000|2022-02-19 09:42:20|315.43|312.53|315.44|312.54|315.45|312.55|315.43|312.53|4
1645263750000|2022-02-19 09:42:30|315.39|312.49|315.44|312.54|315.44|312.54|315.39|312.49|6
1645263760000|2022-02-19 09:42:40|315.45|312.55|315.45|312.55|315.45|312.55|315.4|312.5|5
1645263770000|2022-02-19 09:42:50|315.44|312.54|315.43|312.53|315.45|312.55|315.43|312.53|3
1645263780000|2022-02-19 09:43:00|315.42|312.52|315.41|312.51|315.42|312.52|315.39|312.49|3
1645263790000|2022-02-19 09:43:10|315.4|312.5|315.19|312.29|315.4|312.5|315.15|312.25|20
1645263800000|2022-02-19 09:43:20|315.2|312.3|315.15|312.25|315.21|312.31|315.14|312.24|14
1645263810000|2022-02-19 09:43:30|315.14|312.24|314.88|311.98|315.16|312.26|314.85|311.95|27
1645263820000|2022-02-19 09:43:40|314.85|311.95|314.84|311.94|314.91|312.01|314.83|311.93|26
1645263830000|2022-02-19 09:43:50|314.85|311.95|314.94|312.04|314.97|312.07|314.76|311.86|26
1645263840000|2022-02-19 09:44:00|314.85|311.95|314.96|312.06|314.96|312.06|314.81|311.91|20
1645263850000|2022-02-19 09:44:10|314.95|312.05|314.95|312.05|314.95|312.05|314.94|312.04|9
1645263860000|2022-02-19 09:44:20|314.94|312.04|315|312.1|315.01|312.11|314.94|312.04|9
1645263870000|2022-02-19 09:44:30|315.01|312.11|315.04|312.14|315.05|312.15|315|312.1|7
1645263880000|2022-02-19 09:44:40|315.05|312.15|315.05|312.15|315.06|312.16|315.05|312.15|3
1645263900000|2022-02-19 09:45:00|315.04|312.14|315.05|312.15|315.05|312.15|315.02|312.12|10
1645263910000|2022-02-19 09:45:10|315.06|312.16|315.05|312.15|315.07|312.17|315|312.1|14
1645263920000|2022-02-19 09:45:20|315.06|312.16|315.06|312.16|315.06|312.16|315.05|312.15|5
1645263930000|2022-02-19 09:45:30|315.05|312.15|315.1|312.2|315.13|312.23|315.05|312.15|11
1645263940000|2022-02-19 09:45:40|315.11|312.21|315.12|312.22|315.15|312.25|315.11|312.21|14
1645263950000|2022-02-19 09:45:50|315.15|312.25|315.14|312.24|315.15|312.25|315.11|312.21|7
1645263960000|2022-02-19 09:46:00|315.13|312.23|315.16|312.26|315.17|312.27|315.1|312.2|13
1645263970000|2022-02-19 09:46:10|315.17|312.27|315.18|312.28|315.19|312.29|315.14|312.24|15
1645263980000|2022-02-19 09:46:20|315.17|312.27|315.18|312.28|315.19|312.29|315.14|312.24|11
1645263990000|2022-02-19 09:46:30|315.17|312.27|315.18|312.28|315.18|312.28|315.13|312.23|11
1645264000000|2022-02-19 09:46:40|315.17|312.27|315.16|312.26|315.18|312.28|315.12|312.22|11
1645264030000|2022-02-19 09:47:10|315.18|312.28|315.17|312.27|315.18|312.28|315.14|312.24|7
1645264040000|2022-02-19 09:47:20|315.16|312.26|315.16|312.26|315.17|312.27|315.16|312.26|3
1645264050000|2022-02-19 09:47:30|315.18|312.28|315.16|312.26|315.19|312.29|315.12|312.22|15
1645264060000|2022-02-19 09:47:40|315.17|312.27|315.17|312.27|315.18|312.28|315.11|312.21|9
1645264070000|2022-02-19 09:47:50|315.16|312.26|315.14|312.24|315.16|312.26|315.11|312.21|3
1645264080000|2022-02-19 09:48:00|315.19|312.29|315.17|312.27|315.19|312.29|315.17|312.27|3
1645264090000|2022-02-19 09:48:10|315.16|312.26|315.17|312.27|315.17|312.27|315.11|312.21|8
1645264100000|2022-02-19 09:48:20|315.18|312.28|315.18|312.28|315.24|312.34|315.16|312.26|16
1645264110000|2022-02-19 09:48:30|315.19|312.29|315.18|312.28|315.19|312.29|315.18|312.28|4
1645264120000|2022-02-19 09:48:40|315.15|312.25|314.94|312.04|315.17|312.27|314.94|312.04|21
1645264130000|2022-02-19 09:48:50|314.92|312.02|314.75|311.85|314.93|312.03|314.73|311.83|25
1645264140000|2022-02-19 09:49:00|314.73|311.83|314.76|311.86|314.76|311.86|314.71|311.81|17
1645264150000|2022-02-19 09:49:10|314.75|311.85|314.72|311.82|314.76|311.86|314.72|311.82|15
1645264160000|2022-02-19 09:49:20|314.74|311.84|314.75|311.85|314.75|311.85|314.73|311.83|7
1645264170000|2022-02-19 09:49:30|314.74|311.84|314.76|311.86|314.76|311.86|314.74|311.84|4
1645264180000|2022-02-19 09:49:40|314.75|311.85|314.75|311.85|314.75|311.85|314.75|311.85|1
1645264190000|2022-02-19 09:49:50|314.76|311.86|314.75|311.85|314.77|311.87|314.74|311.84|6
1645264200000|2022-02-19 09:50:00|314.74|311.84|314.74|311.84|314.75|311.85|314.73|311.83|4
1645264210000|2022-02-19 09:50:10|314.75|311.85|314.75|311.85|314.77|311.87|314.75|311.85|8
1645264220000|2022-02-19 09:50:20|314.76|311.86|314.73|311.83|314.76|311.86|314.7|311.8|6
1645264230000|2022-02-19 09:50:30|314.72|311.82|314.72|311.82|314.76|311.86|314.69|311.79|12
1645264240000|2022-02-19 09:50:40|314.73|311.83|314.72|311.82|314.75|311.85|314.71|311.81|7
1645264250000|2022-02-19 09:50:50|314.71|311.81|314.7|311.8|314.72|311.82|314.69|311.79|8
1645264260000|2022-02-19 09:51:00|314.66|311.76|314.58|311.68|314.68|311.78|314.57|311.67|17
1645264270000|2022-02-19 09:51:10|314.56|311.66|314.58|311.68|314.59|311.69|314.56|311.66|25
1645264280000|2022-02-19 09:51:20|314.59|311.69|314.54|311.64|314.61|311.71|314.53|311.63|19
1645264290000|2022-02-19 09:51:30|314.53|311.63|314.36|311.46|314.54|311.64|314.36|311.46|23
1645264300000|2022-02-19 09:51:40|314.37|311.47|314.31|311.41|314.41|311.51|314.3|311.4|20
1645264310000|2022-02-19 09:51:50|314.3|311.4|314.42|311.52|314.43|311.53|314.3|311.4|18
1645264320000|2022-02-19 09:52:00|314.44|311.54|314.46|311.56|314.51|311.61|314.44|311.54|16
1645264330000|2022-02-19 09:52:10|314.47|311.57|314.53|311.63|314.53|311.63|314.47|311.57|4
1645264340000|2022-02-19 09:52:20|314.54|311.64|314.53|311.63|314.54|311.64|314.52|311.62|8
1645264350000|2022-02-19 09:52:30|314.52|311.62|314.53|311.63|314.54|311.64|314.52|311.62|6
1645264360000|2022-02-19 09:52:40|314.54|311.64|314.49|311.59|314.55|311.65|314.49|311.59|8
1645264370000|2022-02-19 09:52:50|314.47|311.57|314.47|311.57|314.48|311.58|314.47|311.57|7
1645264380000|2022-02-19 09:53:00|314.48|311.58|314.5|311.6|314.51|311.61|314.46|311.56|16
1645264390000|2022-02-19 09:53:10|314.51|311.61|314.54|311.64|314.54|311.64|314.5|311.6|8
1645264400000|2022-02-19 09:53:20|314.53|311.63|314.58|311.68|314.58|311.68|314.53|311.63|10
1645264410000|2022-02-19 09:53:30|314.57|311.67|314.57|311.67|314.6|311.7|314.51|311.61|10
1645264420000|2022-02-19 09:53:40|314.58|311.68|314.59|311.69|314.59|311.69|314.58|311.68|2
1645264430000|2022-02-19 09:53:50|314.52|311.62|314.58|311.68|314.58|311.68|314.52|311.62|4
1645264440000|2022-02-19 09:54:00|314.57|311.67|314.58|311.68|314.59|311.69|314.57|311.67|10
1645264450000|2022-02-19 09:54:10|314.59|311.69|314.6|311.7|314.6|311.7|314.58|311.68|18
1645264460000|2022-02-19 09:54:20|314.59|311.69|314.6|311.7|314.6|311.7|314.59|311.69|2
1645264470000|2022-02-19 09:54:30|314.59|311.69|314.75|311.85|314.75|311.85|314.59|311.69|8
1645264480000|2022-02-19 09:54:40|314.7|311.8|314.88|311.98|314.9|312|314.7|311.8|17
1645264490000|2022-02-19 09:54:50|314.87|311.97|314.88|311.98|314.88|311.98|314.87|311.97|8
1645264500000|2022-02-19 09:55:00|314.87|311.97|314.82|311.92|314.87|311.97|314.77|311.87|11
1645264510000|2022-02-19 09:55:10|314.83|311.93|314.84|311.94|314.84|311.94|314.77|311.87|15
1645264520000|2022-02-19 09:55:20|314.85|311.95|314.82|311.92|314.85|311.95|314.78|311.88|7
1645264530000|2022-02-19 09:55:30|314.83|311.93|314.83|311.93|314.83|311.93|314.82|311.92|9
1645264540000|2022-02-19 09:55:40|314.77|311.87|314.81|311.91|314.81|311.91|314.76|311.86|9
1645264550000|2022-02-19 09:55:50|314.8|311.9|314.82|311.92|314.82|311.92|314.8|311.9|5
1645264560000|2022-02-19 09:56:00|314.83|311.93|314.83|311.93|314.83|311.93|314.83|311.93|1
1645264570000|2022-02-19 09:56:10|314.82|311.92|314.82|311.92|314.82|311.92|314.82|311.92|1
1645264590000|2022-02-19 09:56:30|314.83|311.93|314.87|311.97|314.87|311.97|314.83|311.93|7
1645264600000|2022-02-19 09:56:40|314.86|311.96|314.94|312.04|314.94|312.04|314.86|311.96|9
1645264610000|2022-02-19 09:56:50|314.93|312.03|314.92|312.02|314.93|312.03|314.88|311.98|5
1645264620000|2022-02-19 09:57:00|314.91|312.01|314.92|312.02|314.92|312.02|314.91|312.01|4
1645264630000|2022-02-19 09:57:10|314.93|312.03|314.92|312.02|314.93|312.03|314.91|312.01|8
1645264640000|2022-02-19 09:57:20|314.91|312.01|314.91|312.01|314.92|312.02|314.91|312.01|3
1645264660000|2022-02-19 09:57:40|314.92|312.02|314.92|312.02|314.92|312.02|314.91|312.01|3
1645264670000|2022-02-19 09:57:50|314.91|312.01|314.92|312.02|314.92|312.02|314.91|312.01|2
1645264680000|2022-02-19 09:58:00|314.88|311.98|314.91|312.01|314.92|312.02|314.88|311.98|4
1645264690000|2022-02-19 09:58:10|314.9|312|314.93|312.03|314.93|312.03|314.9|312|8
1645264700000|2022-02-19 09:58:20|314.92|312.02|314.92|312.02|314.93|312.03|314.92|312.02|7
1645264710000|2022-02-19 09:58:30|314.93|312.03|314.83|311.93|314.93|312.03|314.83|311.93|10
1645264720000|2022-02-19 09:58:40|314.85|311.95|314.86|311.96|314.86|311.96|314.83|311.93|6
1645264730000|2022-02-19 09:58:50|314.85|311.95|314.77|311.87|314.86|311.96|314.77|311.87|7
1645264740000|2022-02-19 09:59:00|314.76|311.86|314.76|311.86|314.76|311.86|314.76|311.86|1
1645264750000|2022-02-19 09:59:10|314.77|311.87|314.75|311.85|314.77|311.87|314.75|311.85|5
1645264760000|2022-02-19 09:59:20|314.72|311.82|314.69|311.79|314.72|311.82|314.69|311.79|5
1645264770000|2022-02-19 09:59:30|314.64|311.74|314.65|311.75|314.66|311.76|314.63|311.73|8
1645264780000|2022-02-19 09:59:40|314.66|311.76|314.68|311.78|314.68|311.78|314.66|311.76|5
1645264790000|2022-02-19 09:59:50|314.67|311.77|314.72|311.82|314.72|311.82|314.65|311.75|7
1645264800000|2022-02-19 10:00:00|314.73|311.83|314.69|311.79|314.84|311.94|314.67|311.77|24
1645264810000|2022-02-19 10:00:10|314.68|311.78|314.69|311.79|314.69|311.79|314.67|311.77|8
1645264820000|2022-02-19 10:00:20|314.64|311.74|314.71|311.81|314.71|311.81|314.64|311.74|13
1645264830000|2022-02-19 10:00:30|314.7|311.8|314.7|311.8|314.7|311.8|314.67|311.77|10
1645264840000|2022-02-19 10:00:40|314.64|311.74|314.68|311.78|314.68|311.78|314.62|311.72|5
1645264850000|2022-02-19 10:00:50|314.69|311.79|314.8|311.9|314.8|311.9|314.66|311.76|10
1645264860000|2022-02-19 10:01:00|314.98|312.08|315.03|312.13|315.06|312.16|314.98|312.08|17
1645264870000|2022-02-19 10:01:10|315.02|312.12|314.92|312.02|315.02|312.12|314.92|312.02|14
1645264880000|2022-02-19 10:01:20|314.91|312.01|314.9|312|314.92|312.02|314.85|311.95|10
1645264890000|2022-02-19 10:01:30|314.89|311.99|314.93|312.03|314.93|312.03|314.89|311.99|7
1645264900000|2022-02-19 10:01:40|314.92|312.02|314.88|311.98|314.96|312.06|314.88|311.98|12
1645264910000|2022-02-19 10:01:50|314.93|312.03|314.94|312.04|314.94|312.04|314.93|312.03|4
1645264920000|2022-02-19 10:02:00|314.89|311.99|314.94|312.04|314.95|312.05|314.88|311.98|9
1645264930000|2022-02-19 10:02:10|314.96|312.06|315.07|312.17|315.07|312.17|314.89|311.99|20
1645264940000|2022-02-19 10:02:20|315.08|312.18|315.11|312.21|315.15|312.25|315.04|312.14|17
1645264950000|2022-02-19 10:02:30|315.14|312.24|315.14|312.24|315.16|312.26|315.14|312.24|11
1645264960000|2022-02-19 10:02:40|315.07|312.17|315.13|312.23|315.14|312.24|315.07|312.17|10
1645264970000|2022-02-19 10:02:50|315.14|312.24|315.22|312.32|315.22|312.32|315.14|312.24|8
1645264980000|2022-02-19 10:03:00|315.23|312.33|315.24|312.34|315.25|312.35|315.22|312.32|6
1645264990000|2022-02-19 10:03:10|315.25|312.35|315.25|312.35|315.25|312.35|315.21|312.31|5
1645265000000|2022-02-19 10:03:20|315.26|312.36|315.26|312.36|315.26|312.36|315.25|312.35|3
1645265010000|2022-02-19 10:03:30|315.27|312.37|315.22|312.32|315.28|312.38|315.22|312.32|8
1645265020000|2022-02-19 10:03:40|315.29|312.39|315.31|312.41|315.37|312.47|315.29|312.39|13
1645265030000|2022-02-19 10:03:50|315.32|312.42|315.35|312.45|315.37|312.47|315.32|312.42|7
1645265040000|2022-02-19 10:04:00|315.33|312.43|315.34|312.44|315.35|312.45|315.33|312.43|6
1645265050000|2022-02-19 10:04:10|315.35|312.45|315.34|312.44|315.35|312.45|315.3|312.4|11
1645265060000|2022-02-19 10:04:20|315.35|312.45|315.3|312.4|315.36|312.46|315.3|312.4|9
1645265070000|2022-02-19 10:04:30|315.35|312.45|315.46|312.56|315.46|312.56|315.35|312.45|13
1645265080000|2022-02-19 10:04:40|315.47|312.57|315.47|312.57|315.48|312.58|315.41|312.51|15
1645265090000|2022-02-19 10:04:50|315.44|312.54|315.41|312.51|315.45|312.55|315.37|312.47|16
1645265100000|2022-02-19 10:05:00|315.43|312.53|315.42|312.52|315.43|312.53|315.4|312.5|7
1645265110000|2022-02-19 10:05:10|315.41|312.51|315.47|312.57|315.47|312.57|315.41|312.51|6
1645265120000|2022-02-19 10:05:20|315.4|312.5|315.44|312.54|315.46|312.56|315.4|312.5|8
1645265130000|2022-02-19 10:05:30|315.47|312.57|315.44|312.54|315.48|312.58|315.43|312.53|15
1645265140000|2022-02-19 10:05:40|315.45|312.55|315.43|312.53|315.46|312.56|315.43|312.53|8
1645265150000|2022-02-19 10:05:50|315.44|312.54|315.45|312.55|315.47|312.57|315.44|312.54|8
1645265160000|2022-02-19 10:06:00|315.46|312.56|315.44|312.54|315.47|312.57|315.41|312.51|11
1645265170000|2022-02-19 10:06:10|315.45|312.55|315.55|312.65|315.55|312.65|315.45|312.55|14
1645265180000|2022-02-19 10:06:20|315.56|312.66|315.68|312.78|315.68|312.78|315.56|312.66|13
1645265190000|2022-02-19 10:06:30|315.69|312.79|315.74|312.84|315.78|312.88|315.68|312.78|12
1645265200000|2022-02-19 10:06:40|315.76|312.86|315.75|312.85|315.76|312.86|315.7|312.8|15
1645265210000|2022-02-19 10:06:50|315.74|312.84|315.75|312.85|315.75|312.85|315.74|312.84|8
1645265220000|2022-02-19 10:07:00|315.76|312.86|315.76|312.86|315.76|312.86|315.76|312.86|1
1645265240000|2022-02-19 10:07:20|315.77|312.87|315.73|312.83|315.78|312.88|315.73|312.83|6
1645265250000|2022-02-19 10:07:30|315.74|312.84|315.72|312.82|315.78|312.88|315.71|312.81|12
1645265260000|2022-02-19 10:07:40|315.73|312.83|315.66|312.76|315.73|312.83|315.63|312.73|23
1645265270000|2022-02-19 10:07:50|315.67|312.77|315.67|312.77|315.67|312.77|315.67|312.77|1
1645265280000|2022-02-19 10:08:00|315.68|312.78|315.67|312.77|315.69|312.79|315.66|312.76|5
1645265290000|2022-02-19 10:08:10|315.66|312.76|315.67|312.77|315.67|312.77|315.66|312.76|2
1645265300000|2022-02-19 10:08:20|315.66|312.76|315.66|312.76|315.66|312.76|315.66|312.76|1
1645265310000|2022-02-19 10:08:30|315.67|312.77|315.68|312.78|315.68|312.78|315.66|312.76|6
1645265320000|2022-02-19 10:08:40|315.67|312.77|315.67|312.77|315.67|312.77|315.67|312.77|1
1645265330000|2022-02-19 10:08:50|315.66|312.76|315.67|312.77|315.67|312.77|315.66|312.76|8
1645265350000|2022-02-19 10:09:10|315.68|312.78|315.62|312.72|315.68|312.78|315.62|312.72|4
1645265360000|2022-02-19 10:09:20|315.61|312.71|315.47|312.57|315.61|312.71|315.45|312.55|13
1645265370000|2022-02-19 10:09:30|315.5|312.6|315.5|312.6|315.5|312.6|315.5|312.6|1
1645265380000|2022-02-19 10:09:40|315.51|312.61|315.46|312.56|315.53|312.63|315.46|312.56|10
1645265390000|2022-02-19 10:09:50|315.39|312.49|315.4|312.5|315.44|312.54|315.39|312.49|16
1645265400000|2022-02-19 10:10:00|315.39|312.49|315.37|312.47|315.39|312.49|315.36|312.46|5
1645265410000|2022-02-19 10:10:10|315.36|312.46|315.37|312.47|315.37|312.47|315.36|312.46|6
1645265420000|2022-02-19 10:10:20|315.4|312.5|315.46|312.56|315.47|312.57|315.4|312.5|18
1645265430000|2022-02-19 10:10:30|315.47|312.57|315.45|312.55|315.47|312.57|315.4|312.5|8
1645265440000|2022-02-19 10:10:40|315.46|312.56|315.47|312.57|315.47|312.57|315.41|312.51|5
1645265450000|2022-02-19 10:10:50|315.44|312.54|315.45|312.55|315.47|312.57|315.4|312.5|9
1645265460000|2022-02-19 10:11:00|315.44|312.54|315.45|312.55|315.46|312.56|315.44|312.54|6
1645265470000|2022-02-19 10:11:10|315.49|312.59|315.49|312.59|315.54|312.64|315.47|312.57|15
1645265480000|2022-02-19 10:11:20|315.48|312.58|315.58|312.68|315.58|312.68|315.45|312.55|19
1645265490000|2022-02-19 10:11:30|315.59|312.69|315.59|312.69|315.59|312.69|315.57|312.67|6
1645265500000|2022-02-19 10:11:40|315.6|312.7|315.68|312.78|315.68|312.78|315.59|312.69|5
1645265510000|2022-02-19 10:11:50|315.69|312.79|315.74|312.84|315.74|312.84|315.69|312.79|7
1645265520000|2022-02-19 10:12:00|315.79|312.89|315.85|312.95|315.88|312.98|315.78|312.88|16
1645265530000|2022-02-19 10:12:10|315.87|312.97|315.89|312.99|315.91|313.01|315.84|312.94|17
1645265540000|2022-02-19 10:12:20|315.88|312.98|316.03|313.13|316.03|313.13|315.88|312.98|19
1645265550000|2022-02-19 10:12:30|316.04|313.14|316.21|313.31|316.22|313.32|316.03|313.13|11
1645265560000|2022-02-19 10:12:40|316.2|313.3|316.22|313.32|316.25|313.35|316.2|313.3|12
1645265570000|2022-02-19 10:12:50|316.23|313.33|316.36|313.46|316.38|313.48|316.23|313.33|10
1645265580000|2022-02-19 10:13:00|316.38|313.48|316.37|313.47|316.38|313.48|316.36|313.46|16
1645265590000|2022-02-19 10:13:10|316.36|313.46|316.36|313.46|316.38|313.48|316.35|313.45|7
1645265600000|2022-02-19 10:13:20|316.37|313.47|316.39|313.49|316.39|313.49|316.36|313.46|5
1645265610000|2022-02-19 10:13:30|316.38|313.48|316.32|313.42|316.39|313.49|316.32|313.42|7
1645265620000|2022-02-19 10:13:40|316.35|313.45|316.36|313.46|316.41|313.51|316.34|313.44|16
1645265630000|2022-02-19 10:13:50|316.32|313.42|316.19|313.29|316.36|313.46|316.19|313.29|10
1645265640000|2022-02-19 10:14:00|316.15|313.25|316.03|313.13|316.15|313.25|316.02|313.12|18
1645265650000|2022-02-19 10:14:10|316.02|313.12|316.04|313.14|316.04|313.14|316.02|313.12|6
1645265660000|2022-02-19 10:14:20|316.02|313.12|315.95|313.05|316.04|313.14|315.92|313.02|18
1645265670000|2022-02-19 10:14:30|315.94|313.04|316.1|313.2|316.1|313.2|315.94|313.04|13
1645265680000|2022-02-19 10:14:40|316.11|313.21|316.28|313.38|316.28|313.38|316.11|313.21|13
1645265690000|2022-02-19 10:14:50|316.29|313.39|316.25|313.35|316.31|313.41|316.24|313.34|14
1645265700000|2022-02-19 10:15:00|316.26|313.36|316.28|313.38|316.33|313.43|316.23|313.33|21
1645265710000|2022-02-19 10:15:10|316.27|313.37|316.3|313.4|316.31|313.41|316.21|313.31|17
1645265720000|2022-02-19 10:15:20|316.31|313.41|316.33|313.43|316.33|313.43|316.28|313.38|13
1645265730000|2022-02-19 10:15:30|316.34|313.44|316.32|313.42|316.34|313.44|316.28|313.38|8
1645265740000|2022-02-19 10:15:40|316.27|313.37|316.24|313.34|316.32|313.42|316.23|313.33|13
1645265750000|2022-02-19 10:15:50|316.25|313.35|316.15|313.25|316.25|313.35|316.12|313.22|12
1645265760000|2022-02-19 10:16:00|316.14|313.24|315.95|313.05|316.14|313.24|315.94|313.04|21
1645265770000|2022-02-19 10:16:10|315.96|313.06|315.99|313.09|316.06|313.16|315.92|313.02|22
1645265780000|2022-02-19 10:16:20|315.97|313.07|315.97|313.07|315.98|313.08|315.96|313.06|11
1645265790000|2022-02-19 10:16:30|315.98|313.08|315.99|313.09|315.99|313.09|315.97|313.07|14
1645265800000|2022-02-19 10:16:40|316|313.1|315.99|313.09|316|313.1|315.94|313.04|13
1645265810000|2022-02-19 10:16:50|315.94|313.04|315.98|313.08|315.99|313.09|315.94|313.04|14
1645265820000|2022-02-19 10:17:00|315.99|313.09|315.98|313.08|316|313.1|315.97|313.07|14
1645265830000|2022-02-19 10:17:10|315.99|313.09|315.9|313|315.99|313.09|315.86|312.96|13
1645265840000|2022-02-19 10:17:20|315.88|312.98|315.7|312.8|315.9|313|315.7|312.8|10
1645265850000|2022-02-19 10:17:30|315.69|312.79|315.63|312.73|315.69|312.79|315.61|312.71|17
1645265860000|2022-02-19 10:17:40|315.61|312.71|315.46|312.56|315.62|312.72|315.46|312.56|13
1645265870000|2022-02-19 10:17:50|315.47|312.57|315.51|312.61|315.53|312.63|315.46|312.56|21
1645265880000|2022-02-19 10:18:00|315.52|312.62|315.5|312.6|315.52|312.62|315.46|312.56|20
1645265890000|2022-02-19 10:18:10|315.45|312.55|315.45|312.55|315.48|312.58|315.41|312.51|16
1645265900000|2022-02-19 10:18:20|315.47|312.57|315.41|312.51|315.49|312.59|315.41|312.51|10
1645265910000|2022-02-19 10:18:30|315.45|312.55|315.49|312.59|315.5|312.6|315.45|312.55|12
1645265920000|2022-02-19 10:18:40|315.44|312.54|315.49|312.59|315.5|312.6|315.44|312.54|12
1645265930000|2022-02-19 10:18:50|315.48|312.58|315.5|312.6|315.5|312.6|315.45|312.55|15
1645265940000|2022-02-19 10:19:00|315.52|312.62|315.57|312.67|315.59|312.69|315.52|312.62|12
1645265950000|2022-02-19 10:19:10|315.53|312.63|315.54|312.64|315.59|312.69|315.53|312.63|7
1645265960000|2022-02-19 10:19:20|315.55|312.65|315.46|312.56|315.57|312.67|315.43|312.53|13
1645265970000|2022-02-19 10:19:30|315.47|312.57|315.47|312.57|315.48|312.58|315.46|312.56|13
1645265980000|2022-02-19 10:19:40|315.48|312.58|315.46|312.56|315.48|312.58|315.46|312.56|9
1645265990000|2022-02-19 10:19:50|315.43|312.53|315.44|312.54|315.45|312.55|315.43|312.53|10
1645266000000|2022-02-19 10:20:00|315.45|312.55|315.38|312.48|315.45|312.55|315.33|312.43|8
1645266010000|2022-02-19 10:20:10|315.37|312.47|315.24|312.34|315.38|312.48|315.19|312.29|20
1645266020000|2022-02-19 10:20:20|315.23|312.33|315.21|312.31|315.23|312.33|315.2|312.3|5
1645266030000|2022-02-19 10:20:30|315.2|312.3|315.2|312.3|315.24|312.34|315.2|312.3|13
1645266040000|2022-02-19 10:20:40|315.21|312.31|315.17|312.27|315.21|312.31|315.12|312.22|15
1645266050000|2022-02-19 10:20:50|315.13|312.23|314.89|311.99|315.16|312.26|314.85|311.95|25
1645266060000|2022-02-19 10:21:00|314.85|311.95|314.84|311.94|314.88|311.98|314.84|311.94|10
1645266070000|2022-02-19 10:21:10|314.85|311.95|314.74|311.84|314.86|311.96|314.72|311.82|15
1645266080000|2022-02-19 10:21:20|314.73|311.83|314.78|311.88|314.78|311.88|314.73|311.83|16
1645266090000|2022-02-19 10:21:30|314.79|311.89|314.95|312.05|314.97|312.07|314.75|311.85|19
1645266100000|2022-02-19 10:21:40|314.94|312.04|314.66|311.76|314.94|312.04|314.66|311.76|16
1645266110000|2022-02-19 10:21:50|314.65|311.75|314.59|311.69|314.66|311.76|314.54|311.64|19
1645266120000|2022-02-19 10:22:00|314.58|311.68|314.37|311.47|314.6|311.7|314.37|311.47|28
1645266130000|2022-02-19 10:22:10|314.36|311.46|314.37|311.47|314.37|311.47|314.12|311.22|22
1645266140000|2022-02-19 10:22:20|314.34|311.44|314.59|311.69|314.63|311.73|314.33|311.43|31
1645266150000|2022-02-19 10:22:30|314.47|311.57|314.6|311.7|314.62|311.72|314.41|311.51|29
1645266160000|2022-02-19 10:22:40|314.63|311.73|314.63|311.73|314.63|311.73|314.54|311.64|21
1645266170000|2022-02-19 10:22:50|314.57|311.67|314.44|311.54|314.6|311.7|314.43|311.53|13
1645266180000|2022-02-19 10:23:00|314.45|311.55|314.43|311.53|314.45|311.55|314.42|311.52|10
1645266190000|2022-02-19 10:23:10|314.42|311.52|314.42|311.52|314.44|311.54|314.42|311.52|13
1645266200000|2022-02-19 10:23:20|314.39|311.49|314.53|311.63|314.55|311.65|314.39|311.49|17
1645266210000|2022-02-19 10:23:30|314.54|311.64|314.52|311.62|314.54|311.64|314.52|311.62|11
1645266220000|2022-02-19 10:23:40|314.53|311.63|314.59|311.69|314.6|311.7|314.53|311.63|16
1645266230000|2022-02-19 10:23:50|314.58|311.68|314.57|311.67|314.58|311.68|314.56|311.66|4
1645266240000|2022-02-19 10:24:00|314.58|311.68|314.54|311.64|314.58|311.68|314.54|311.64|7
1645266250000|2022-02-19 10:24:10|314.49|311.59|314.43|311.53|314.49|311.59|314.42|311.52|19
1645266260000|2022-02-19 10:24:20|314.32|311.42|314.42|311.52|314.43|311.53|314.31|311.41|15
1645266270000|2022-02-19 10:24:30|314.43|311.53|314.59|311.69|314.6|311.7|314.42|311.52|21
1645266280000|2022-02-19 10:24:40|314.58|311.68|314.56|311.66|314.58|311.68|314.54|311.64|12
1645266290000|2022-02-19 10:24:50|314.57|311.67|314.4|311.5|314.57|311.67|314.4|311.5|14
1645266300000|2022-02-19 10:25:00|314.39|311.49|314.62|311.72|314.62|311.72|314.39|311.49|23
1645266310000|2022-02-19 10:25:10|314.6|311.7|314.72|311.82|314.72|311.82|314.6|311.7|16
1645266320000|2022-02-19 10:25:20|314.73|311.83|314.59|311.69|314.74|311.84|314.59|311.69|19
1645266330000|2022-02-19 10:25:30|314.6|311.7|314.72|311.82|314.72|311.82|314.6|311.7|18
1645266340000|2022-02-19 10:25:40|314.73|311.83|314.75|311.85|314.77|311.87|314.73|311.83|13
1645266350000|2022-02-19 10:25:50|314.74|311.84|314.75|311.85|314.75|311.85|314.73|311.83|11
1645266360000|2022-02-19 10:26:00|314.74|311.84|314.77|311.87|314.77|311.87|314.74|311.84|12
1645266370000|2022-02-19 10:26:10|314.78|311.88|315.08|312.18|315.1|312.2|314.78|311.88|10
1645266380000|2022-02-19 10:26:20|315.06|312.16|314.91|312.01|315.07|312.17|314.89|311.99|14
1645266390000|2022-02-19 10:26:30|314.9|312|314.76|311.86|314.94|312.04|314.76|311.86|17
1645266400000|2022-02-19 10:26:40|314.77|311.87|314.86|311.96|314.94|312.04|314.77|311.87|17
1645266410000|2022-02-19 10:26:50|314.87|311.97|314.91|312.01|314.92|312.02|314.87|311.97|10
1645266420000|2022-02-19 10:27:00|314.92|312.02|314.92|312.02|314.93|312.03|314.88|311.98|12
1645266430000|2022-02-19 10:27:10|314.93|312.03|314.86|311.96|314.93|312.03|314.85|311.95|16
1645266440000|2022-02-19 10:27:20|314.87|311.97|314.84|311.94|314.9|312|314.84|311.94|11
1645266450000|2022-02-19 10:27:30|314.85|311.95|314.83|311.93|314.86|311.96|314.83|311.93|5
1645266460000|2022-02-19 10:27:40|314.82|311.92|314.81|311.91|314.82|311.92|314.81|311.91|6
1645266470000|2022-02-19 10:27:50|314.82|311.92|314.84|311.94|314.85|311.95|314.82|311.92|10
1645266480000|2022-02-19 10:28:00|314.82|311.92|314.45|311.55|314.82|311.92|314.45|311.55|20
1645266490000|2022-02-19 10:28:10|314.43|311.53|314.26|311.36|314.43|311.53|314.23|311.33|16
1645266500000|2022-02-19 10:28:20|314.25|311.35|314.33|311.43|314.35|311.45|314.25|311.35|17
1645266510000|2022-02-19 10:28:30|314.34|311.44|314.24|311.34|314.34|311.44|314.22|311.32|17
1645266520000|2022-02-19 10:28:40|314.26|311.36|314.37|311.47|314.37|311.47|314.26|311.36|10
1645266530000|2022-02-19 10:28:50|314.36|311.46|314.3|311.4|314.41|311.51|314.3|311.4|17
1645266540000|2022-02-19 10:29:00|314.31|311.41|314.36|311.46|314.4|311.5|314.31|311.41|17
1645266550000|2022-02-19 10:29:10|314.37|311.47|314.24|311.34|314.38|311.48|314.24|311.34|9
1645266560000|2022-02-19 10:29:20|314.25|311.35|314.35|311.45|314.4|311.5|314.23|311.33|27
1645266570000|2022-02-19 10:29:30|314.36|311.46|314.43|311.53|314.48|311.58|314.36|311.46|20
1645266580000|2022-02-19 10:29:40|314.45|311.55|314.44|311.54|314.47|311.57|314.42|311.52|15
1645266590000|2022-02-19 10:29:50|314.45|311.55|314.47|311.57|314.5|311.6|314.44|311.54|17
1645266600000|2022-02-19 10:30:00|314.48|311.58|314.31|311.41|314.49|311.59|314.31|311.41|18
1645266610000|2022-02-19 10:30:10|314.3|311.4|314.4|311.5|314.42|311.52|314.3|311.4|18
1645266620000|2022-02-19 10:30:20|314.39|311.49|314.34|311.44|314.4|311.5|314.34|311.44|16
1645266630000|2022-02-19 10:30:30|314.3|311.4|314.08|311.18|314.3|311.4|314.08|311.18|18
1645266640000|2022-02-19 10:30:40|314.06|311.16|314.06|311.16|314.1|311.2|314.05|311.15|12
1645266650000|2022-02-19 10:30:50|314.07|311.17|313.76|310.86|314.07|311.17|313.7|310.8|17
1645266660000|2022-02-19 10:31:00|313.75|310.85|313.71|310.81|313.77|310.87|313.66|310.76|13
1645266670000|2022-02-19 10:31:10|313.72|310.82|313.48|310.58|313.73|310.83|313.48|310.58|20
1645266680000|2022-02-19 10:31:20|313.44|310.54|313.48|310.58|313.5|310.6|313.44|310.54|18
1645266690000|2022-02-19 10:31:30|313.49|310.59|313.44|310.54|313.49|310.59|313.44|310.54|7
1645266700000|2022-02-19 10:31:40|313.45|310.55|313.45|310.55|313.46|310.56|313.34|310.44|16
1645266710000|2022-02-19 10:31:50|313.44|310.54|313.48|310.58|313.55|310.65|313.44|310.54|17
1645266720000|2022-02-19 10:32:00|313.49|310.59|313.49|310.59|313.5|310.6|313.48|310.58|13
1645266730000|2022-02-19 10:32:10|313.48|310.58|313.53|310.63|313.53|310.63|313.39|310.49|17
1645266740000|2022-02-19 10:32:20|313.57|310.67|313.68|310.78|313.68|310.78|313.57|310.67|21
1645266750000|2022-02-19 10:32:30|313.7|310.8|313.78|310.88|313.79|310.89|313.66|310.76|20
1645266760000|2022-02-19 10:32:40|313.74|310.84|313.74|310.84|313.76|310.86|313.67|310.77|21
1645266770000|2022-02-19 10:32:50|313.73|310.83|313.74|310.84|313.74|310.84|313.69|310.79|13
1645266780000|2022-02-19 10:33:00|313.75|310.85|313.75|310.85|313.76|310.86|313.74|310.84|10
1645266790000|2022-02-19 10:33:10|313.76|310.86|313.66|310.76|313.76|310.86|313.59|310.69|21
1645266800000|2022-02-19 10:33:20|313.67|310.77|313.73|310.83|313.73|310.83|313.64|310.74|14
1645266810000|2022-02-19 10:33:30|313.74|310.84|313.94|311.04|313.98|311.08|313.7|310.8|26
1645266820000|2022-02-19 10:33:40|313.93|311.03|314.02|311.12|314.04|311.14|313.87|310.97|19
1645266830000|2022-02-19 10:33:50|314.03|311.13|314.31|311.41|314.31|311.41|314|311.1|23
1645266840000|2022-02-19 10:34:00|314.3|311.4|314.37|311.47|314.38|311.48|314.29|311.39|21
1645266850000|2022-02-19 10:34:10|314.35|311.45|314.33|311.43|314.37|311.47|314.27|311.37|22
1645266860000|2022-02-19 10:34:20|314.32|311.42|314.42|311.52|314.44|311.54|314.27|311.37|15
1645266870000|2022-02-19 10:34:30|314.39|311.49|314.39|311.49|314.4|311.5|314.38|311.48|4
1645266880000|2022-02-19 10:34:40|314.4|311.5|314.41|311.51|314.42|311.52|314.39|311.49|10
1645266890000|2022-02-19 10:34:50|314.42|311.52|314.36|311.46|314.44|311.54|314.36|311.46|18
1645266900000|2022-02-19 10:35:00|314.39|311.49|314.37|311.47|314.43|311.53|314.37|311.47|17
1645266910000|2022-02-19 10:35:10|314.38|311.48|314.23|311.33|314.4|311.5|314.23|311.33|19
1645266920000|2022-02-19 10:35:20|314.24|311.34|314.19|311.29|314.24|311.34|314.19|311.29|5
1645266930000|2022-02-19 10:35:30|314.18|311.28|314.1|311.2|314.19|311.29|314.09|311.19|12
1645266940000|2022-02-19 10:35:40|314.09|311.19|313.97|311.07|314.11|311.21|313.96|311.06|11
1645266950000|2022-02-19 10:35:50|313.96|311.06|314.01|311.11|314.02|311.12|313.9|311|16
1645266960000|2022-02-19 10:36:00|314|311.1|314.01|311.11|314.01|311.11|313.96|311.06|12
1645266970000|2022-02-19 10:36:10|314.03|311.13|314.03|311.13|314.07|311.17|314|311.1|15
1645266980000|2022-02-19 10:36:20|314.02|311.12|314.04|311.14|314.08|311.18|314|311.1|23
1645266990000|2022-02-19 10:36:30|314.05|311.15|314.03|311.13|314.06|311.16|314.02|311.12|11
1645267000000|2022-02-19 10:36:40|314.01|311.11|314.01|311.11|314.01|311.11|314.01|311.11|1
1645267010000|2022-02-19 10:36:50|314.02|311.12|314.04|311.14|314.04|311.14|314.02|311.12|3
1645267020000|2022-02-19 10:37:00|313.99|311.09|314.04|311.14|314.04|311.14|313.98|311.08|6
1645267030000|2022-02-19 10:37:10|313.98|311.08|314.03|311.13|314.04|311.14|313.98|311.08|5
1645267050000|2022-02-19 10:37:30|314.02|311.12|314.02|311.12|314.02|311.12|313.99|311.09|6
1645267060000|2022-02-19 10:37:40|314.01|311.11|314|311.1|314.02|311.12|314|311.1|4
1645267070000|2022-02-19 10:37:50|314.01|311.11|313.95|311.05|314.01|311.11|313.95|311.05|6
1645267080000|2022-02-19 10:38:00|313.94|311.04|313.85|310.95|313.94|311.04|313.84|310.94|12
1645267090000|2022-02-19 10:38:10|313.84|310.94|313.82|310.92|313.85|310.95|313.82|310.92|17
1645267100000|2022-02-19 10:38:20|313.81|310.91|313.82|310.92|313.85|310.95|313.81|310.91|7
1645267110000|2022-02-19 10:38:30|313.83|310.93|313.83|310.93|313.84|310.94|313.78|310.88|7
1645267120000|2022-02-19 10:38:40|313.78|310.88|313.83|310.93|313.83|310.93|313.78|310.88|8
1645267130000|2022-02-19 10:38:50|313.74|310.84|313.71|310.81|313.74|310.84|313.7|310.8|12
1645267140000|2022-02-19 10:39:00|313.7|310.8|313.7|310.8|313.7|310.8|313.7|310.8|1
1645267150000|2022-02-19 10:39:10|313.71|310.81|313.71|310.81|313.71|310.81|313.71|310.81|1
1645267160000|2022-02-19 10:39:20|313.72|310.82|313.71|310.81|313.72|310.82|313.71|310.81|2
1645267170000|2022-02-19 10:39:30|313.7|310.8|313.7|310.8|313.7|310.8|313.7|310.8|1
1645267180000|2022-02-19 10:39:40|313.66|310.76|313.66|310.76|313.7|310.8|313.66|310.76|3
1645267190000|2022-02-19 10:39:50|313.69|310.79|313.72|310.82|313.74|310.84|313.69|310.79|13
1645267200000|2022-02-19 10:40:00|313.69|310.79|313.73|310.83|313.73|310.83|313.68|310.78|8
1645267210000|2022-02-19 10:40:10|313.72|310.82|313.83|310.93|313.83|310.93|313.68|310.78|17
1645267220000|2022-02-19 10:40:20|313.82|310.92|313.84|310.94|313.86|310.96|313.8|310.9|17
1645267230000|2022-02-19 10:40:30|313.81|310.91|313.82|310.92|313.84|310.94|313.8|310.9|15
1645267240000|2022-02-19 10:40:40|313.83|310.93|313.82|310.92|313.83|310.93|313.8|310.9|9
1645267250000|2022-02-19 10:40:50|313.83|310.93|313.81|310.91|313.83|310.93|313.78|310.88|12
1645267260000|2022-02-19 10:41:00|313.8|310.9|313.83|310.93|313.84|310.94|313.8|310.9|8
1645267270000|2022-02-19 10:41:10|313.79|310.89|313.83|310.93|313.84|310.94|313.79|310.89|9
1645267280000|2022-02-19 10:41:20|313.84|310.94|313.81|310.91|313.84|310.94|313.78|310.88|12
1645267290000|2022-02-19 10:41:30|313.82|310.92|313.79|310.89|313.82|310.92|313.78|310.88|7
1645267300000|2022-02-19 10:41:40|313.8|310.9|313.77|310.87|313.8|310.9|313.77|310.87|6
1645267310000|2022-02-19 10:41:50|313.78|310.88|313.75|310.85|313.8|310.9|313.74|310.84|16
1645267320000|2022-02-19 10:42:00|313.76|310.86|313.69|310.79|313.79|310.89|313.69|310.79|15
1645267330000|2022-02-19 10:42:10|313.7|310.8|313.69|310.79|313.7|310.8|313.67|310.77|6
1645267340000|2022-02-19 10:42:20|313.68|310.78|313.59|310.69|313.68|310.78|313.58|310.68|15
1645267350000|2022-02-19 10:42:30|313.51|310.61|313.34|310.44|313.51|310.61|313.34|310.44|16
1645267360000|2022-02-19 10:42:40|313.36|310.46|313.23|310.33|313.36|310.46|313.2|310.3|24
1645267370000|2022-02-19 10:42:50|313.22|310.32|313.48|310.58|313.48|310.58|313.21|310.31|27
1645267380000|2022-02-19 10:43:00|313.42|310.52|313.42|310.52|313.47|310.57|313.41|310.51|8
1645267390000|2022-02-19 10:43:10|313.41|310.51|313.46|310.56|313.49|310.59|313.41|310.51|21
1645267400000|2022-02-19 10:43:20|313.48|310.58|313.55|310.65|313.55|310.65|313.48|310.58|4
1645267410000|2022-02-19 10:43:30|313.54|310.64|313.51|310.61|313.55|310.65|313.5|310.6|17
1645267420000|2022-02-19 10:43:40|313.52|310.62|313.55|310.65|313.57|310.67|313.51|310.61|8
1645267430000|2022-02-19 10:43:50|313.52|310.62|313.55|310.65|313.55|310.65|313.52|310.62|7
1645267440000|2022-02-19 10:44:00|313.54|310.64|313.55|310.65|313.55|310.65|313.54|310.64|2
1645267450000|2022-02-19 10:44:10|313.54|310.64|313.54|310.64|313.55|310.65|313.54|310.64|3
1645267460000|2022-02-19 10:44:20|313.5|310.6|313.54|310.64|313.54|310.64|313.5|310.6|6
1645267470000|2022-02-19 10:44:30|313.5|310.6|313.53|310.63|313.53|310.63|313.5|310.6|2
1645267480000|2022-02-19 10:44:40|313.54|310.64|313.39|310.49|313.54|310.64|313.39|310.49|9
1645267490000|2022-02-19 10:44:50|313.38|310.48|313.33|310.43|313.38|310.48|313.3|310.4|21
1645267500000|2022-02-19 10:45:00|313.32|310.42|313.38|310.48|313.4|310.5|313.28|310.38|13
1645267510000|2022-02-19 10:45:10|313.37|310.47|313.38|310.48|313.44|310.54|313.37|310.47|17
1645267520000|2022-02-19 10:45:20|313.39|310.49|313.37|310.47|313.4|310.5|313.36|310.46|16
1645267530000|2022-02-19 10:45:30|313.36|310.46|313.38|310.48|313.38|310.48|313.35|310.45|11
1645267540000|2022-02-19 10:45:40|313.39|310.49|313.4|310.5|313.43|310.53|313.38|310.48|14
1645267550000|2022-02-19 10:45:50|313.39|310.49|313.37|310.47|313.41|310.51|313.37|310.47|9
1645267560000|2022-02-19 10:46:00|313.38|310.48|313.37|310.47|313.39|310.49|313.37|310.47|4
1645267570000|2022-02-19 10:46:10|313.4|310.5|313.4|310.5|313.43|310.53|313.4|310.5|6
1645267580000|2022-02-19 10:46:20|313.39|310.49|313.39|310.49|313.4|310.5|313.39|310.49|9
1645267590000|2022-02-19 10:46:30|313.4|310.5|313.38|310.48|313.4|310.5|313.36|310.46|12
1645267600000|2022-02-19 10:46:40|313.4|310.5|313.35|310.45|313.4|310.5|313.32|310.42|11
1645267610000|2022-02-19 10:46:50|313.32|310.42|313.43|310.53|313.46|310.56|313.32|310.42|14
1645267620000|2022-02-19 10:47:00|313.45|310.55|313.48|310.58|313.5|310.6|313.42|310.52|21
1645267630000|2022-02-19 10:47:10|313.5|310.6|313.56|310.66|313.56|310.66|313.45|310.55|16
1645267640000|2022-02-19 10:47:20|313.55|310.65|313.59|310.69|313.59|310.69|313.55|310.65|13
1645267650000|2022-02-19 10:47:30|313.6|310.7|313.66|310.76|313.66|310.76|313.55|310.65|5
1645267660000|2022-02-19 10:47:40|313.68|310.78|313.82|310.92|313.82|310.92|313.68|310.78|19
1645267670000|2022-02-19 10:47:50|313.84|310.94|313.93|311.03|313.99|311.09|313.82|310.92|19
1645267680000|2022-02-19 10:48:00|313.96|311.06|313.88|310.98|313.99|311.09|313.78|310.88|28
1645267690000|2022-02-19 10:48:10|313.87|310.97|313.93|311.03|313.93|311.03|313.87|310.97|11
1645267700000|2022-02-19 10:48:20|313.92|311.02|313.98|311.08|314.03|311.13|313.92|311.02|20
1645267710000|2022-02-19 10:48:30|313.97|311.07|313.96|311.06|314.02|311.12|313.95|311.05|20
1645267720000|2022-02-19 10:48:40|313.95|311.05|313.93|311.03|313.96|311.06|313.92|311.02|9
1645267730000|2022-02-19 10:48:50|313.94|311.04|313.82|310.92|313.94|311.04|313.81|310.91|14
1645267740000|2022-02-19 10:49:00|313.83|310.93|313.81|310.91|313.83|310.93|313.81|310.91|11
1645267750000|2022-02-19 10:49:10|313.8|310.9|313.79|310.89|313.8|310.9|313.79|310.89|2
1645267760000|2022-02-19 10:49:20|313.8|310.9|313.71|310.81|313.8|310.9|313.71|310.81|10
1645267770000|2022-02-19 10:49:30|313.72|310.82|313.7|310.8|313.72|310.82|313.65|310.75|16
1645267780000|2022-02-19 10:49:40|313.69|310.79|313.68|310.78|313.7|310.8|313.67|310.77|8
1645267790000|2022-02-19 10:49:50|313.67|310.77|313.67|310.77|313.68|310.78|313.67|310.77|15
1645267800000|2022-02-19 10:50:00|313.68|310.78|313.68|310.78|313.69|310.79|313.67|310.77|4
1645267810000|2022-02-19 10:50:10|313.66|310.76|313.68|310.78|313.68|310.78|313.64|310.74|8
1645267820000|2022-02-19 10:50:20|313.67|310.77|313.65|310.75|313.68|310.78|313.63|310.73|6
1645267830000|2022-02-19 10:50:30|313.66|310.76|313.67|310.77|313.67|310.77|313.64|310.74|10
1645267840000|2022-02-19 10:50:40|313.68|310.78|313.67|310.77|313.69|310.79|313.62|310.72|13
1645267850000|2022-02-19 10:50:50|313.68|310.78|313.66|310.76|313.68|310.78|313.66|310.76|5
1645267860000|2022-02-19 10:51:00|313.67|310.77|313.66|310.76|313.67|310.77|313.66|310.76|2
1645267870000|2022-02-19 10:51:10|313.64|310.74|313.65|310.75|313.65|310.75|313.63|310.73|6
1645267880000|2022-02-19 10:51:20|313.64|310.74|313.49|310.59|313.65|310.75|313.49|310.59|9
1645267890000|2022-02-19 10:51:30|313.5|310.6|313.37|310.47|313.5|310.6|313.37|310.47|16
1645267900000|2022-02-19 10:51:40|313.31|310.41|313.29|310.39|313.31|310.41|313.27|310.37|10
1645267910000|2022-02-19 10:51:50|313.3|310.4|313.25|310.35|313.3|310.4|313.22|310.32|16
1645267920000|2022-02-19 10:52:00|313.26|310.36|313.28|310.38|313.28|310.38|313.26|310.36|7
1645267930000|2022-02-19 10:52:10|313.3|310.4|313.33|310.43|313.34|310.44|313.3|310.4|11
1645267940000|2022-02-19 10:52:20|313.34|310.44|313.38|310.48|313.42|310.52|313.34|310.44|15
1645267950000|2022-02-19 10:52:30|313.39|310.49|313.39|310.49|313.39|310.49|313.37|310.47|11
1645267960000|2022-02-19 10:52:40|313.4|310.5|313.48|310.58|313.53|310.63|313.39|310.49|17
1645267970000|2022-02-19 10:52:50|313.49|310.59|313.51|310.61|313.52|310.62|313.47|310.57|15
1645267980000|2022-02-19 10:53:00|313.5|310.6|313.52|310.62|313.52|310.62|313.49|310.59|9
1645267990000|2022-02-19 10:53:10|313.53|310.63|313.5|310.6|313.53|310.63|313.48|310.58|8
1645268000000|2022-02-19 10:53:20|313.51|310.61|313.51|310.61|313.51|310.61|313.51|310.61|1
1645268030000|2022-02-19 10:53:50|313.5|310.6|313.68|310.78|313.68|310.78|313.49|310.59|15
1645268040000|2022-02-19 10:54:00|313.63|310.73|313.52|310.62|313.64|310.74|313.51|310.61|15
1645268050000|2022-02-19 10:54:10|313.55|310.65|313.55|310.65|313.56|310.66|313.54|310.64|4
1645268060000|2022-02-19 10:54:20|313.56|310.66|313.51|310.61|313.57|310.67|313.51|310.61|6
1645268070000|2022-02-19 10:54:30|313.54|310.64|313.55|310.65|313.58|310.68|313.54|310.64|11
1645268080000|2022-02-19 10:54:40|313.56|310.66|313.56|310.66|313.57|310.67|313.55|310.65|5
1645268100000|2022-02-19 10:55:00|313.55|310.65|313.49|310.59|313.56|310.66|313.46|310.56|14
1645268110000|2022-02-19 10:55:10|313.5|310.6|313.68|310.78|313.69|310.79|313.5|310.6|13
1645268120000|2022-02-19 10:55:20|313.73|310.83|313.93|311.03|313.93|311.03|313.73|310.83|8
1645268130000|2022-02-19 10:55:30|313.94|311.04|314.08|311.18|314.08|311.18|313.94|311.04|21
1645268140000|2022-02-19 10:55:40|314.09|311.19|314.32|311.42|314.32|311.42|314.09|311.19|17
1645268150000|2022-02-19 10:55:50|314.28|311.38|314.07|311.17|314.32|311.42|314.07|311.17|21
1645268160000|2022-02-19 10:56:00|314.08|311.18|314.13|311.23|314.13|311.23|314.08|311.18|18
1645268170000|2022-02-19 10:56:10|314.14|311.24|314.35|311.45|314.36|311.46|314.14|311.24|16
1645268180000|2022-02-19 10:56:20|314.34|311.44|314.33|311.43|314.47|311.57|314.33|311.43|23
1645268190000|2022-02-19 10:56:30|314.32|311.42|314.31|311.41|314.32|311.42|314.28|311.38|9
1645268200000|2022-02-19 10:56:40|314.3|311.4|314.31|311.41|314.32|311.42|314.3|311.4|14
1645268210000|2022-02-19 10:56:50|314.32|311.42|314.11|311.21|314.32|311.42|314.06|311.16|16
1645268220000|2022-02-19 10:57:00|314.15|311.25|314.27|311.37|314.27|311.37|314.15|311.25|16
1645268230000|2022-02-19 10:57:10|314.29|311.39|314.33|311.43|314.34|311.44|314.25|311.35|16
1645268240000|2022-02-19 10:57:20|314.34|311.44|314.35|311.45|314.35|311.45|314.33|311.43|4
1645268250000|2022-02-19 10:57:30|314.39|311.49|314.38|311.48|314.39|311.49|314.35|311.45|6
1645268260000|2022-02-19 10:57:40|314.39|311.49|314.37|311.47|314.39|311.49|314.34|311.44|9
1645268270000|2022-02-19 10:57:50|314.38|311.48|314.51|311.61|314.68|311.78|314.38|311.48|17
1645268280000|2022-02-19 10:58:00|314.52|311.62|314.5|311.6|314.53|311.63|314.48|311.58|11
1645268290000|2022-02-19 10:58:10|314.49|311.59|314.58|311.68|314.58|311.68|314.49|311.59|10
1645268300000|2022-02-19 10:58:20|314.57|311.67|314.63|311.73|314.63|311.73|314.56|311.66|16
1645268310000|2022-02-19 10:58:30|314.65|311.75|314.83|311.93|314.83|311.93|314.65|311.75|20
1645268320000|2022-02-19 10:58:40|314.84|311.94|315.03|312.13|315.03|312.13|314.84|311.94|13
1645268330000|2022-02-19 10:58:50|315.04|312.14|314.95|312.05|315.05|312.15|314.95|312.05|8
1645268340000|2022-02-19 10:59:00|314.94|312.04|315.05|312.15|315.05|312.15|314.93|312.03|12
1645268350000|2022-02-19 10:59:10|315.06|312.16|315.04|312.14|315.09|312.19|314.95|312.05|18
1645268360000|2022-02-19 10:59:20|315.05|312.15|314.98|312.08|315.08|312.18|314.98|312.08|21
1645268370000|2022-02-19 10:59:30|314.97|312.07|314.96|312.06|315.07|312.17|314.96|312.06|17
1645268380000|2022-02-19 10:59:40|314.97|312.07|314.98|312.08|314.99|312.09|314.96|312.06|10
1645268390000|2022-02-19 10:59:50|314.97|312.07|314.73|311.83|314.97|312.07|314.73|311.83|17
1645268400000|2022-02-19 11:00:00|314.75|311.85|314.96|312.06|314.96|312.06|314.75|311.85|20
1645268410000|2022-02-19 11:00:10|315.01|312.11|315.02|312.12|315.03|312.13|314.96|312.06|15
1645268420000|2022-02-19 11:00:20|315.04|312.14|315.11|312.21|315.11|312.21|315.04|312.14|18
1645268430000|2022-02-19 11:00:30|315.1|312.2|315.1|312.2|315.13|312.23|315.1|312.2|10
1645268440000|2022-02-19 11:00:40|315.06|312.16|315.19|312.29|315.19|312.29|315.06|312.16|19
1645268450000|2022-02-19 11:00:50|315.15|312.25|315.22|312.32|315.22|312.32|315.15|312.25|11
1645268460000|2022-02-19 11:01:00|315.24|312.34|315.27|312.37|315.27|312.37|315.23|312.33|8
1645268470000|2022-02-19 11:01:10|315.25|312.35|315.26|312.36|315.28|312.38|315.25|312.35|18
1645268480000|2022-02-19 11:01:20|315.22|312.32|315.26|312.36|315.28|312.38|315.22|312.32|11
1645268490000|2022-02-19 11:01:30|315.27|312.37|315.31|312.41|315.31|312.41|315.25|312.35|8
1645268500000|2022-02-19 11:01:40|315.34|312.44|315.45|312.55|315.48|312.58|315.34|312.44|15
1645268510000|2022-02-19 11:01:50|315.46|312.56|315.51|312.61|315.53|312.63|315.46|312.56|19
1645268520000|2022-02-19 11:02:00|315.52|312.62|315.74|312.84|315.74|312.84|315.52|312.62|14
1645268530000|2022-02-19 11:02:10|315.75|312.85|315.27|312.37|315.75|312.85|315.27|312.37|20
1645268540000|2022-02-19 11:02:20|315.28|312.38|315.31|312.41|315.37|312.47|315.27|312.37|14
1645268550000|2022-02-19 11:02:30|315.32|312.42|315.28|312.38|315.32|312.42|315.22|312.32|18
1645268560000|2022-02-19 11:02:40|315.29|312.39|315.33|312.43|315.33|312.43|315.25|312.35|11
1645268570000|2022-02-19 11:02:50|315.29|312.39|315.33|312.43|315.33|312.43|315.29|312.39|5
1645268580000|2022-02-19 11:03:00|315.32|312.42|315.32|312.42|315.34|312.44|315.32|312.42|5
1645268590000|2022-02-19 11:03:10|315.33|312.43|315.24|312.34|315.4|312.5|315.22|312.32|21
1645268600000|2022-02-19 11:03:20|315.25|312.35|315.1|312.2|315.26|312.36|315.09|312.19|20
1645268610000|2022-02-19 11:03:30|315.11|312.21|314.95|312.05|315.12|312.22|314.95|312.05|13
1645268620000|2022-02-19 11:03:40|314.96|312.06|314.77|311.87|314.96|312.06|314.77|311.87|17
1645268630000|2022-02-19 11:03:50|314.75|311.85|314.68|311.78|314.76|311.86|314.6|311.7|23
1645268640000|2022-02-19 11:04:00|314.69|311.79|314.51|311.61|314.69|311.79|314.51|311.61|7
1645268650000|2022-02-19 11:04:10|314.53|311.63|314.58|311.68|314.59|311.69|314.52|311.62|16
1645268660000|2022-02-19 11:04:20|314.59|311.69|314.65|311.75|314.67|311.77|314.59|311.69|14
1645268670000|2022-02-19 11:04:30|314.66|311.76|314.69|311.79|314.69|311.79|314.66|311.76|4
1645268680000|2022-02-19 11:04:40|314.7|311.8|314.78|311.88|314.89|311.99|314.65|311.75|25
1645268690000|2022-02-19 11:04:50|314.79|311.89|314.92|312.02|314.93|312.03|314.79|311.89|20
1645268700000|2022-02-19 11:05:00|314.93|312.03|314.99|312.09|315.05|312.15|314.91|312.01|18
1645268710000|2022-02-19 11:05:10|315.01|312.11|315.08|312.18|315.08|312.18|314.99|312.09|19
1645268720000|2022-02-19 11:05:20|315.06|312.16|315.14|312.24|315.16|312.26|315.06|312.16|20
1645268730000|2022-02-19 11:05:30|315.13|312.23|315.12|312.22|315.22|312.32|315.11|312.21|17
1645268740000|2022-02-19 11:05:40|315.15|312.25|315.27|312.37|315.28|312.38|315.14|312.24|14
1645268750000|2022-02-19 11:05:50|315.25|312.35|315.39|312.49|315.39|312.49|315.25|312.35|15
1645268760000|2022-02-19 11:06:00|315.38|312.48|315.27|312.37|315.43|312.53|315.27|312.37|18
1645268770000|2022-02-19 11:06:10|315.28|312.38|315.31|312.41|315.32|312.42|315.17|312.27|16
1645268780000|2022-02-19 11:06:20|315.32|312.42|315.41|312.51|315.41|312.51|315.32|312.42|8
1645268790000|2022-02-19 11:06:30|315.38|312.48|315.36|312.46|315.39|312.49|315.34|312.44|9
1645268800000|2022-02-19 11:06:40|315.32|312.42|315.34|312.44|315.37|312.47|315.3|312.4|16
1645268810000|2022-02-19 11:06:50|315.35|312.45|315.31|312.41|315.35|312.45|315.3|312.4|9
1645268820000|2022-02-19 11:07:00|315.28|312.38|315.19|312.29|315.29|312.39|315.19|312.29|14
1645268830000|2022-02-19 11:07:10|315.18|312.28|315.19|312.29|315.19|312.29|315.18|312.28|4
1645268840000|2022-02-19 11:07:20|315.18|312.28|315.14|312.24|315.18|312.28|315.13|312.23|15
1645268850000|2022-02-19 11:07:30|315.13|312.23|315.13|312.23|315.13|312.23|315.12|312.22|3
1645268860000|2022-02-19 11:07:40|315.12|312.22|315.12|312.22|315.12|312.22|315.12|312.22|1
1645268880000|2022-02-19 11:08:00|315.13|312.23|315.13|312.23|315.13|312.23|315.12|312.22|3
1645268890000|2022-02-19 11:08:10|315.1|312.2|315.11|312.21|315.12|312.22|315.1|312.2|3
1645268900000|2022-02-19 11:08:20|315.13|312.23|315.06|312.16|315.13|312.23|315.05|312.15|14
1645268910000|2022-02-19 11:08:30|315.05|312.15|315.22|312.32|315.23|312.33|315.05|312.15|19
1645268920000|2022-02-19 11:08:40|315.21|312.31|315.11|312.21|315.22|312.32|315.11|312.21|8
1645268930000|2022-02-19 11:08:50|315.12|312.22|315.11|312.21|315.16|312.26|315.11|312.21|6
1645268940000|2022-02-19 11:09:00|315.12|312.22|315.25|312.35|315.26|312.36|315.12|312.22|14
1645268950000|2022-02-19 11:09:10|315.24|312.34|315.12|312.22|315.24|312.34|315.07|312.17|14
1645268960000|2022-02-19 11:09:20|315.13|312.23|315.14|312.24|315.17|312.27|315.13|312.23|10
1645268970000|2022-02-19 11:09:30|315.13|312.23|315.08|312.18|315.14|312.24|315.07|312.17|9
1645268980000|2022-02-19 11:09:40|315.09|312.19|315.1|312.2|315.1|312.2|315.09|312.19|4
1645268990000|2022-02-19 11:09:50|315.09|312.19|315.09|312.19|315.09|312.19|315.09|312.19|1
1645269000000|2022-02-19 11:10:00|315.1|312.2|315.1|312.2|315.1|312.2|315.1|312.2|1
1645269010000|2022-02-19 11:10:10|315.12|312.22|315.24|312.34|315.28|312.38|315.12|312.22|18
1645269020000|2022-02-19 11:10:20|315.26|312.36|315.21|312.31|315.26|312.36|315.2|312.3|9
1645269030000|2022-02-19 11:10:30|315.2|312.3|315.21|312.31|315.21|312.31|315.2|312.3|8
1645269040000|2022-02-19 11:10:40|315.22|312.32|315.26|312.36|315.27|312.37|315.2|312.3|10
1645269050000|2022-02-19 11:10:50|315.27|312.37|315.23|312.33|315.27|312.37|315.22|312.32|9
1645269060000|2022-02-19 11:11:00|315.25|312.35|315.25|312.35|315.26|312.36|315.24|312.34|5
1645269070000|2022-02-19 11:11:10|315.26|312.36|315.27|312.37|315.28|312.38|315.22|312.32|14
1645269080000|2022-02-19 11:11:20|315.22|312.32|315.28|312.38|315.28|312.38|315.22|312.32|6
1645269090000|2022-02-19 11:11:30|315.27|312.37|315.26|312.36|315.27|312.37|315.22|312.32|6
1645269100000|2022-02-19 11:11:40|315.27|312.37|315.21|312.31|315.27|312.37|315.2|312.3|12
1645269110000|2022-02-19 11:11:50|315.14|312.24|315.11|312.21|315.2|312.3|315.1|312.2|10
1645269120000|2022-02-19 11:12:00|315.1|312.2|315.14|312.24|315.14|312.24|315.1|312.2|12
1645269130000|2022-02-19 11:12:10|315.13|312.23|315.07|312.17|315.13|312.23|315.07|312.17|5
1645269140000|2022-02-19 11:12:20|315.08|312.18|315.03|312.13|315.08|312.18|315|312.1|11
1645269150000|2022-02-19 11:12:30|315.04|312.14|315.04|312.14|315.04|312.14|315.04|312.14|1
1645269160000|2022-02-19 11:12:40|315.05|312.15|315.13|312.23|315.15|312.25|315.04|312.14|11
1645269170000|2022-02-19 11:12:50|315.1|312.2|315.05|312.15|315.13|312.23|315.04|312.14|15
1645269180000|2022-02-19 11:13:00|315.04|312.14|314.92|312.02|315.04|312.14|314.92|312.02|16
1645269190000|2022-02-19 11:13:10|314.93|312.03|314.91|312.01|314.93|312.03|314.91|312.01|5
1645269200000|2022-02-19 11:13:20|314.92|312.02|314.93|312.03|314.93|312.03|314.92|312.02|8
1645269210000|2022-02-19 11:13:30|314.91|312.01|315.02|312.12|315.06|312.16|314.91|312.01|14
1645269220000|2022-02-19 11:13:40|315.03|312.13|315.02|312.12|315.03|312.13|314.99|312.09|8
1645269230000|2022-02-19 11:13:50|314.99|312.09|315.02|312.12|315.02|312.12|314.99|312.09|3
1645269240000|2022-02-19 11:14:00|315.03|312.13|315.1|312.2|315.11|312.21|315.02|312.12|9
1645269250000|2022-02-19 11:14:10|315.09|312.19|315.04|312.14|315.09|312.19|315.02|312.12|8
1645269260000|2022-02-19 11:14:20|315.05|312.15|315.04|312.14|315.06|312.16|315.01|312.11|5
1645269270000|2022-02-19 11:14:30|315.03|312.13|315.05|312.15|315.05|312.15|315.03|312.13|5
1645269280000|2022-02-19 11:14:40|315.02|312.12|315.05|312.15|315.05|312.15|315.02|312.12|3
1645269290000|2022-02-19 11:14:50|315.06|312.16|315.05|312.15|315.06|312.16|315.01|312.11|4
1645269300000|2022-02-19 11:15:00|315.04|312.14|314.83|311.93|315.05|312.15|314.82|311.92|23
1645269310000|2022-02-19 11:15:10|314.84|311.94|314.87|311.97|314.87|311.97|314.8|311.9|15
1645269320000|2022-02-19 11:15:20|314.82|311.92|314.99|312.09|314.99|312.09|314.81|311.91|21
1645269330000|2022-02-19 11:15:30|314.98|312.08|314.89|311.99|314.99|312.09|314.86|311.96|23
1645269340000|2022-02-19 11:15:40|314.9|312|314.88|311.98|314.94|312.04|314.84|311.94|11
1645269350000|2022-02-19 11:15:50|314.89|311.99|315.04|312.14|315.04|312.14|314.85|311.95|14
1645269360000|2022-02-19 11:16:00|315.03|312.13|315.03|312.13|315.04|312.14|315.01|312.11|7
1645269370000|2022-02-19 11:16:10|315|312.1|315.01|312.11|315.02|312.12|315|312.1|4
1645269380000|2022-02-19 11:16:20|315.02|312.12|315.11|312.21|315.11|312.21|315.02|312.12|11
1645269390000|2022-02-19 11:16:30|315.1|312.2|315.16|312.26|315.16|312.26|315.1|312.2|13
1645269400000|2022-02-19 11:16:40|315.15|312.25|315.15|312.25|315.16|312.26|315.12|312.22|5
1645269410000|2022-02-19 11:16:50|315.14|312.24|315.09|312.19|315.15|312.25|315.07|312.17|10
1645269420000|2022-02-19 11:17:00|315.1|312.2|315.02|312.12|315.1|312.2|315.01|312.11|16
1645269430000|2022-02-19 11:17:10|315|312.1|315.05|312.15|315.05|312.15|314.98|312.08|16
1645269440000|2022-02-19 11:17:20|315.01|312.11|315.03|312.13|315.07|312.17|315.01|312.11|15
1645269450000|2022-02-19 11:17:30|315.02|312.12|314.99|312.09|315.04|312.14|314.99|312.09|5
1645269460000|2022-02-19 11:17:40|315.01|312.11|314.87|311.97|315.01|312.11|314.87|311.97|14
1645269470000|2022-02-19 11:17:50|314.86|311.96|314.88|311.98|314.88|311.98|314.84|311.94|7
1645269480000|2022-02-19 11:18:00|314.87|311.97|314.64|311.74|314.87|311.97|314.64|311.74|16
1645269490000|2022-02-19 11:18:10|314.59|311.69|314.55|311.65|314.6|311.7|314.52|311.62|17
1645269500000|2022-02-19 11:18:20|314.56|311.66|314.52|311.62|314.57|311.67|314.52|311.62|13
1645269510000|2022-02-19 11:18:30|314.53|311.63|314.46|311.56|314.53|311.63|314.42|311.52|16
1645269520000|2022-02-19 11:18:40|314.45|311.55|314.39|311.49|314.46|311.56|314.39|311.49|11
1645269530000|2022-02-19 11:18:50|314.41|311.51|314.42|311.52|314.43|311.53|314.41|311.51|6
1645269540000|2022-02-19 11:19:00|314.44|311.54|314.41|311.51|314.44|311.54|314.41|311.51|6
1645269550000|2022-02-19 11:19:10|314.42|311.52|314.42|311.52|314.42|311.52|314.41|311.51|3
1645269560000|2022-02-19 11:19:20|314.38|311.48|314.38|311.48|314.38|311.48|314.37|311.47|3
1645269570000|2022-02-19 11:19:30|314.39|311.49|314.39|311.49|314.39|311.49|314.35|311.45|5
1645269580000|2022-02-19 11:19:40|314.38|311.48|314.25|311.35|314.38|311.48|314.21|311.31|16
1645269590000|2022-02-19 11:19:50|314.24|311.34|314.26|311.36|314.26|311.36|314.24|311.34|7
1645269600000|2022-02-19 11:20:00|314.27|311.37|314.41|311.51|314.42|311.52|314.26|311.36|14
1645269610000|2022-02-19 11:20:10|314.42|311.52|314.35|311.45|314.42|311.52|314.35|311.45|6
1645269620000|2022-02-19 11:20:20|314.39|311.49|314.39|311.49|314.41|311.51|314.37|311.47|15
1645269630000|2022-02-19 11:20:30|314.4|311.5|314.41|311.51|314.42|311.52|314.39|311.49|13
1645269640000|2022-02-19 11:20:40|314.42|311.52|314.39|311.49|314.42|311.52|314.37|311.47|8
1645269650000|2022-02-19 11:20:50|314.4|311.5|314.38|311.48|314.41|311.51|314.34|311.44|14
1645269660000|2022-02-19 11:21:00|314.35|311.45|314.38|311.48|314.39|311.49|314.34|311.44|10
1645269670000|2022-02-19 11:21:10|314.4|311.5|314.39|311.49|314.41|311.51|314.37|311.47|16
1645269680000|2022-02-19 11:21:20|314.36|311.46|314.35|311.45|314.4|311.5|314.35|311.45|9
1645269690000|2022-02-19 11:21:30|314.36|311.46|314.33|311.43|314.36|311.46|314.31|311.41|12
1645269710000|2022-02-19 11:21:50|314.34|311.44|314.33|311.43|314.34|311.44|314.33|311.43|2
1645269720000|2022-02-19 11:22:00|314.34|311.44|314.33|311.43|314.35|311.45|314.33|311.43|3
1645269730000|2022-02-19 11:22:10|314.32|311.42|314.31|311.41|314.32|311.42|314.29|311.39|7
1645269740000|2022-02-19 11:22:20|314.32|311.42|314.22|311.32|314.32|311.42|314.22|311.32|8
1645269750000|2022-02-19 11:22:30|314.21|311.31|314.15|311.25|314.21|311.31|314.08|311.18|20
1645269760000|2022-02-19 11:22:40|314.17|311.27|314.33|311.43|314.33|311.43|314.17|311.27|16
1645269770000|2022-02-19 11:22:50|314.32|311.42|314.27|311.37|314.33|311.43|314.27|311.37|11
1645269780000|2022-02-19 11:23:00|314.21|311.31|314.15|311.25|314.21|311.31|314.15|311.25|8
1645269790000|2022-02-19 11:23:10|314.13|311.23|314.12|311.22|314.13|311.23|314.11|311.21|8
1645269800000|2022-02-19 11:23:20|314.11|311.21|314.11|311.21|314.12|311.22|314.1|311.2|11
1645269810000|2022-02-19 11:23:30|314.12|311.22|314.12|311.22|314.12|311.22|314.11|311.21|9
1645269820000|2022-02-19 11:23:40|314.11|311.21|314.03|311.13|314.13|311.23|314.03|311.13|10
1645269830000|2022-02-19 11:23:50|314.02|311.12|313.99|311.09|314.02|311.12|313.98|311.08|5
1645269840000|2022-02-19 11:24:00|313.97|311.07|314.2|311.3|314.2|311.3|313.97|311.07|12
1645269850000|2022-02-19 11:24:10|314.21|311.31|314.25|311.35|314.27|311.37|314.18|311.28|15
1645269860000|2022-02-19 11:24:20|314.24|311.34|314.09|311.19|314.26|311.36|314.03|311.13|22
1645269870000|2022-02-19 11:24:30|314.11|311.21|314.1|311.2|314.11|311.21|314.08|311.18|13
1645269880000|2022-02-19 11:24:40|314.11|311.21|314.15|311.25|314.21|311.31|314.11|311.21|16
1645269890000|2022-02-19 11:24:50|314.17|311.27|314.19|311.29|314.2|311.3|314.15|311.25|10
1645269900000|2022-02-19 11:25:00|314.2|311.3|314.02|311.12|314.2|311.3|314.02|311.12|14
1645269910000|2022-02-19 11:25:10|314.01|311.11|314.01|311.11|314.02|311.12|313.94|311.04|22
1645269920000|2022-02-19 11:25:20|314|311.1|313.96|311.06|314|311.1|313.94|311.04|15
1645269930000|2022-02-19 11:25:30|313.97|311.07|313.92|311.02|313.97|311.07|313.91|311.01|10
1645269940000|2022-02-19 11:25:40|313.91|311.01|313.98|311.08|314|311.1|313.91|311.01|15
1645269950000|2022-02-19 11:25:50|313.97|311.07|313.96|311.06|313.97|311.07|313.92|311.02|15
1645269970000|2022-02-19 11:26:10|313.97|311.07|313.82|310.92|313.97|311.07|313.82|310.92|5
1645269980000|2022-02-19 11:26:20|313.8|310.9|313.58|310.68|313.8|310.9|313.58|310.68|23
1645269990000|2022-02-19 11:26:30|313.57|310.67|313.37|310.47|313.57|310.67|313.23|310.33|31
1645270000000|2022-02-19 11:26:40|313.35|310.45|313.42|310.52|313.43|310.53|313.29|310.39|19
1645270010000|2022-02-19 11:26:50|313.41|310.51|313.55|310.65|313.55|310.65|313.41|310.51|23
1645270020000|2022-02-19 11:27:00|313.56|310.66|313.51|310.61|313.63|310.73|313.47|310.57|18
1645270030000|2022-02-19 11:27:10|313.49|310.59|313.31|310.41|313.49|310.59|313.3|310.4|18
1645270040000|2022-02-19 11:27:20|313.3|310.4|313.45|310.55|313.45|310.55|313.29|310.39|15
1645270050000|2022-02-19 11:27:30|313.46|310.56|313.3|310.4|313.48|310.58|313.28|310.38|21
1645270060000|2022-02-19 11:27:40|313.31|310.41|313.31|310.41|313.32|310.42|313.3|310.4|9
1645270070000|2022-02-19 11:27:50|313.3|310.4|313.38|310.48|313.38|310.48|313.3|310.4|12
1645270080000|2022-02-19 11:28:00|313.37|310.47|313.35|310.45|313.38|310.48|313.28|310.38|18
1645270090000|2022-02-19 11:28:10|313.34|310.44|313.29|310.39|313.34|310.44|313.28|310.38|10
1645270100000|2022-02-19 11:28:20|313.3|310.4|313.33|310.43|313.37|310.47|313.25|310.35|11
1645270110000|2022-02-19 11:28:30|313.35|310.45|313.42|310.52|313.44|310.54|313.35|310.45|15
1645270120000|2022-02-19 11:28:40|313.4|310.5|313.33|310.43|313.42|310.52|313.33|310.43|9
1645270130000|2022-02-19 11:28:50|313.36|310.46|313.34|310.44|313.38|310.48|313.32|310.42|14
1645270140000|2022-02-19 11:29:00|313.31|310.41|313.31|310.41|313.34|310.44|313.3|310.4|9
1645270150000|2022-02-19 11:29:10|313.32|310.42|313.36|310.46|313.39|310.49|313.3|310.4|18
1645270160000|2022-02-19 11:29:20|313.37|310.47|313.48|310.58|313.48|310.58|313.37|310.47|14
1645270170000|2022-02-19 11:29:30|313.47|310.57|313.29|310.39|313.48|310.58|313.28|310.38|19
1645270180000|2022-02-19 11:29:40|313.28|310.38|313.3|310.4|313.31|310.41|313.28|310.38|15
1645270190000|2022-02-19 11:29:50|313.31|310.41|313.23|310.33|313.31|310.41|313.23|310.33|10
1645270200000|2022-02-19 11:30:00|313.22|310.32|313.16|310.26|313.24|310.34|313.16|310.26|14
1645270210000|2022-02-19 11:30:10|313.11|310.21|312.96|310.06|313.13|310.23|312.96|310.06|19
1645270220000|2022-02-19 11:30:20|312.95|310.05|312.59|309.69|312.97|310.07|312.59|309.69|16
1645270230000|2022-02-19 11:30:30|312.57|309.67|312.58|309.68|312.63|309.73|312.57|309.67|17
1645270240000|2022-02-19 11:30:40|312.59|309.69|312.72|309.82|312.75|309.85|312.51|309.61|18
1645270250000|2022-02-19 11:30:50|312.75|309.85|312.99|310.09|313.08|310.18|312.75|309.85|22
1645270260000|2022-02-19 11:31:00|313|310.1|312.96|310.06|313|310.1|312.95|310.05|15
1645270270000|2022-02-19 11:31:10|312.97|310.07|312.87|309.97|312.97|310.07|312.86|309.96|6
1645270280000|2022-02-19 11:31:20|312.85|309.95|312.68|309.78|312.85|309.95|312.68|309.78|19
1645270290000|2022-02-19 11:31:30|312.65|309.75|312.54|309.64|312.65|309.75|312.5|309.6|16
1645270300000|2022-02-19 11:31:40|312.62|309.72|312.72|309.82|312.72|309.82|312.62|309.72|11
1645270310000|2022-02-19 11:31:50|312.73|309.83|312.78|309.88|312.79|309.89|312.7|309.8|18
1645270320000|2022-02-19 11:32:00|312.81|309.91|312.8|309.9|312.84|309.94|312.76|309.86|20
1645270330000|2022-02-19 11:32:10|312.81|309.91|312.78|309.88|312.83|309.93|312.77|309.87|13
1645270340000|2022-02-19 11:32:20|312.79|309.89|312.72|309.82|312.83|309.93|312.7|309.8|20
1645270350000|2022-02-19 11:32:30|312.73|309.83|312.48|309.58|312.73|309.83|312.47|309.57|19
1645270360000|2022-02-19 11:32:40|312.47|309.57|312.1|309.2|312.48|309.58|312.1|309.2|19
1645270370000|2022-02-19 11:32:50|312.06|309.16|311.37|308.47|312.06|309.16|311.27|308.37|36
1645270380000|2022-02-19 11:33:00|311.38|308.48|311.6|308.7|311.71|308.81|311.38|308.48|37
1645270390000|2022-02-19 11:33:10|311.61|308.71|311.62|308.72|311.77|308.87|311.59|308.69|28
1645270400000|2022-02-19 11:33:20|311.66|308.76|311.83|308.93|311.87|308.97|311.63|308.73|28
1645270410000|2022-02-19 11:33:30|311.85|308.95|312.13|309.23|312.15|309.25|311.83|308.93|26
1645270420000|2022-02-19 11:33:40|312.16|309.26|311.73|308.83|312.18|309.28|311.73|308.83|31
1645270430000|2022-02-19 11:33:50|311.74|308.84|311.22|308.32|311.75|308.85|311.22|308.32|27
1645270440000|2022-02-19 11:34:00|311.2|308.3|310.93|308.03|311.35|308.45|310.93|308.03|27
1645270450000|2022-02-19 11:34:10|310.86|307.96|310.7|307.8|310.86|307.96|310.59|307.69|34
1645270460000|2022-02-19 11:34:20|310.72|307.82|310.97|308.07|311.23|308.33|310.72|307.82|32
1645270470000|2022-02-19 11:34:30|310.99|308.09|310.73|307.83|311.05|308.15|310.72|307.82|28
1645270480000|2022-02-19 11:34:40|310.68|307.78|310.54|307.64|310.68|307.78|310.53|307.63|26
1645270490000|2022-02-19 11:34:50|310.53|307.63|310.58|307.68|310.86|307.96|310.53|307.63|30
1645270500000|2022-02-19 11:35:00|310.59|307.69|310.45|307.55|310.71|307.81|310.45|307.55|34
1645270510000|2022-02-19 11:35:10|310.4|307.5|310.18|307.28|310.4|307.5|310.18|307.28|28
1645270520000|2022-02-19 11:35:20|310.17|307.27|310.02|307.12|310.17|307.27|309.83|306.93|36
1645270530000|2022-02-19 11:35:30|310.04|307.14|310.36|307.46|310.36|307.46|310.04|307.14|20
1645270540000|2022-02-19 11:35:40|310.31|307.41|310.7|307.8|310.7|307.8|310.28|307.38|27
1645270550000|2022-02-19 11:35:50|310.71|307.81|310.63|307.73|310.77|307.87|310.6|307.7|17
1645270560000|2022-02-19 11:36:00|310.64|307.74|310.79|307.89|310.87|307.97|310.64|307.74|29
1645270570000|2022-02-19 11:36:10|310.83|307.93|311.01|308.11|311.01|308.11|310.83|307.93|23
1645270580000|2022-02-19 11:36:20|310.98|308.08|311.22|308.32|311.22|308.32|310.98|308.08|18
1645270590000|2022-02-19 11:36:30|311.21|308.31|311.3|308.4|311.36|308.46|311.19|308.29|29
1645270600000|2022-02-19 11:36:40|311.31|308.41|311.08|308.18|311.31|308.41|311.08|308.18|30
1645270610000|2022-02-19 11:36:50|311.06|308.16|310.64|307.74|311.07|308.17|310.62|307.72|27
1645270620000|2022-02-19 11:37:00|310.65|307.75|310.6|307.7|310.69|307.79|310.52|307.62|26
1645270630000|2022-02-19 11:37:10|310.65|307.75|310.62|307.72|310.75|307.85|310.62|307.72|19
1645270640000|2022-02-19 11:37:20|310.63|307.73|310.69|307.79|310.77|307.87|310.59|307.69|29
1645270650000|2022-02-19 11:37:30|310.73|307.83|310.74|307.84|310.79|307.89|310.72|307.82|21
1645270660000|2022-02-19 11:37:40|310.68|307.78|310.38|307.48|310.68|307.78|310.38|307.48|20
1645270670000|2022-02-19 11:37:50|310.4|307.5|310.18|307.28|310.41|307.51|310.17|307.27|28
1645270680000|2022-02-19 11:38:00|310.17|307.27|310.77|307.87|310.79|307.89|310.17|307.27|30
1645270690000|2022-02-19 11:38:10|310.78|307.88|310.91|308.01|310.91|308.01|310.72|307.82|23
1645270700000|2022-02-19 11:38:20|310.9|308|310.72|307.82|310.9|308|310.69|307.79|21
1645270710000|2022-02-19 11:38:30|310.73|307.83|310.39|307.49|310.75|307.85|310.39|307.49|31
1645270720000|2022-02-19 11:38:40|310.38|307.48|310.67|307.77|310.76|307.86|310.28|307.38|28
1645270730000|2022-02-19 11:38:50|310.68|307.78|310.79|307.89|310.81|307.91|310.67|307.77|26
1645270740000|2022-02-19 11:39:00|310.73|307.83|310.62|307.72|310.74|307.84|310.62|307.72|20
1645270750000|2022-02-19 11:39:10|310.6|307.7|310.34|307.44|310.6|307.7|310.34|307.44|18
1645270760000|2022-02-19 11:39:20|310.35|307.45|310.45|307.55|310.52|307.62|310.34|307.44|27
1645270770000|2022-02-19 11:39:30|310.48|307.58|310.46|307.56|310.49|307.59|310.32|307.42|25
1645270780000|2022-02-19 11:39:40|310.44|307.54|310.42|307.52|310.45|307.55|310.41|307.51|19
1645270790000|2022-02-19 11:39:50|310.43|307.53|310.34|307.44|310.45|307.55|310.34|307.44|22
1645270800000|2022-02-19 11:40:00|310.35|307.45|310.03|307.13|310.37|307.47|310.03|307.13|28
1645270810000|2022-02-19 11:40:10|310.02|307.12|310.3|307.4|310.32|307.42|310.02|307.12|27
1645270820000|2022-02-19 11:40:20|310.27|307.37|310.15|307.25|310.32|307.42|310.12|307.22|22
1645270830000|2022-02-19 11:40:30|310.13|307.23|310.16|307.26|310.19|307.29|310.09|307.19|23
1645270840000|2022-02-19 11:40:40|310.15|307.25|310.12|307.22|310.17|307.27|310.12|307.22|12
1645270850000|2022-02-19 11:40:50|310.14|307.24|310.07|307.17|310.14|307.24|310.06|307.16|10
1645270860000|2022-02-19 11:41:00|310.04|307.14|309.89|306.99|310.07|307.17|309.89|306.99|19
1645270870000|2022-02-19 11:41:10|309.88|306.98|309.29|306.39|309.9|307|309.29|306.39|34
1645270880000|2022-02-19 11:41:20|309.27|306.37|309.92|307.02|310.04|307.14|309.26|306.36|31
1645270890000|2022-02-19 11:41:30|309.96|307.06|309.98|307.08|310.01|307.11|309.9|307|24
1645270900000|2022-02-19 11:41:40|309.99|307.09|309.82|306.92|309.99|307.09|309.78|306.88|21
1645270910000|2022-02-19 11:41:50|309.84|306.94|309.89|306.99|309.93|307.03|309.82|306.92|22
1645270920000|2022-02-19 11:42:00|309.9|307|309.84|306.94|309.9|307|309.77|306.87|20
1645270930000|2022-02-19 11:42:10|309.82|306.92|310.04|307.14|310.04|307.14|309.82|306.92|20
1645270940000|2022-02-19 11:42:20|310.03|307.13|310.25|307.35|310.43|307.53|310.03|307.13|26
1645270950000|2022-02-19 11:42:30|310.24|307.34|310.03|307.13|310.25|307.35|310.03|307.13|21
1645270960000|2022-02-19 11:42:40|309.97|307.07|310|307.1|310.03|307.13|309.92|307.02|24
1645270970000|2022-02-19 11:42:50|310.02|307.12|310.06|307.16|310.11|307.21|310.02|307.12|24
1645270980000|2022-02-19 11:43:00|310.05|307.15|309.95|307.05|310.12|307.22|309.95|307.05|23
1645270990000|2022-02-19 11:43:10|309.94|307.04|309.89|306.99|309.96|307.06|309.78|306.88|19
1645271000000|2022-02-19 11:43:20|309.83|306.93|309.96|307.06|309.97|307.07|309.83|306.93|30
1645271010000|2022-02-19 11:43:30|309.95|307.05|309.99|307.09|310|307.1|309.92|307.02|17
1645271020000|2022-02-19 11:43:40|310|307.1|309.77|306.87|310.02|307.12|309.77|306.87|22
1645271030000|2022-02-19 11:43:50|309.78|306.88|309.71|306.81|309.78|306.88|309.7|306.8|17
1645271040000|2022-02-19 11:44:00|309.7|306.8|309.48|306.58|309.7|306.8|309.48|306.58|20
1645271050000|2022-02-19 11:44:10|309.39|306.49|309.13|306.23|309.39|306.49|309.13|306.23|33
1645271060000|2022-02-19 11:44:20|309.12|306.22|309.31|306.41|309.37|306.47|309.12|306.22|19
1645271070000|2022-02-19 11:44:30|309.3|306.4|309.49|306.59|309.51|306.61|309.29|306.39|21
1645271080000|2022-02-19 11:44:40|309.48|306.58|309.75|306.85|309.78|306.88|309.47|306.57|26
1645271090000|2022-02-19 11:44:50|309.74|306.84|310.04|307.14|310.04|307.14|309.74|306.84|27
1645271100000|2022-02-19 11:45:00|310.02|307.12|309.84|306.94|310.06|307.16|309.83|306.93|18
1645271110000|2022-02-19 11:45:10|309.87|306.97|309.89|306.99|309.91|307.01|309.75|306.85|22
1645271120000|2022-02-19 11:45:20|309.9|307|309.73|306.83|309.92|307.02|309.73|306.83|20
1645271130000|2022-02-19 11:45:30|309.74|306.84|309.68|306.78|309.74|306.84|309.65|306.75|17
1645271140000|2022-02-19 11:45:40|309.69|306.79|309.8|306.9|309.8|306.9|309.66|306.76|16
1645271150000|2022-02-19 11:45:50|309.82|306.92|309.91|307.01|309.95|307.05|309.8|306.9|21
1645271160000|2022-02-19 11:46:00|309.9|307|310.07|307.17|310.08|307.18|309.88|306.98|21
1645271170000|2022-02-19 11:46:10|310.06|307.16|310.06|307.16|310.07|307.17|309.99|307.09|20
1645271180000|2022-02-19 11:46:20|310.05|307.15|309.98|307.08|310.08|307.18|309.98|307.08|22
1645271190000|2022-02-19 11:46:30|309.96|307.06|309.88|306.98|309.97|307.07|309.71|306.81|24
1645271200000|2022-02-19 11:46:40|309.89|306.99|309.87|306.97|309.89|306.99|309.66|306.76|26
1645271210000|2022-02-19 11:46:50|309.86|306.96|309.85|306.95|309.87|306.97|309.79|306.89|15
1645271220000|2022-02-19 11:47:00|309.84|306.94|309.84|306.94|309.88|306.98|309.78|306.88|21
1645271230000|2022-02-19 11:47:10|309.83|306.93|309.84|306.94|309.86|306.96|309.78|306.88|23
1645271240000|2022-02-19 11:47:20|309.83|306.93|309.84|306.94|309.84|306.94|309.79|306.89|12
1645271250000|2022-02-19 11:47:30|309.83|306.93|309.93|307.03|309.93|307.03|309.79|306.89|17
1645271260000|2022-02-19 11:47:40|309.94|307.04|310.03|307.13|310.04|307.14|309.88|306.98|18
1645271270000|2022-02-19 11:47:50|310.06|307.16|310.39|307.49|310.39|307.49|310.03|307.13|24
1645271280000|2022-02-19 11:48:00|310.41|307.51|310.62|307.72|310.63|307.73|310.38|307.48|21
1645271290000|2022-02-19 11:48:10|310.63|307.73|310.31|307.41|310.63|307.73|310.23|307.33|28
1645271300000|2022-02-19 11:48:20|310.3|307.4|310.28|307.38|310.42|307.52|310.28|307.38|31
1645271310000|2022-02-19 11:48:30|310.27|307.37|310.17|307.27|310.27|307.37|310.16|307.26|20
1645271320000|2022-02-19 11:48:40|310.18|307.28|310.22|307.32|310.24|307.34|310.16|307.26|15
1645271330000|2022-02-19 11:48:50|310.23|307.33|310.34|307.44|310.34|307.44|310.2|307.3|16
1645271340000|2022-02-19 11:49:00|310.33|307.43|310.34|307.44|310.38|307.48|310.33|307.43|18
1645271350000|2022-02-19 11:49:10|310.35|307.45|310.49|307.59|310.5|307.6|310.34|307.44|22
1645271360000|2022-02-19 11:49:20|310.48|307.58|310.39|307.49|310.52|307.62|310.39|307.49|23
1645271370000|2022-02-19 11:49:30|310.4|307.5|310.27|307.37|310.41|307.51|310.24|307.34|25
1645271380000|2022-02-19 11:49:40|310.31|307.41|310.29|307.39|310.44|307.54|310.29|307.39|23
1645271390000|2022-02-19 11:49:50|310.32|307.42|310.27|307.37|310.35|307.45|310.27|307.37|13
1645271400000|2022-02-19 11:50:00|310.26|307.36|310.33|307.43|310.33|307.43|310.26|307.36|15
1645271410000|2022-02-19 11:50:10|310.34|307.44|310.41|307.51|310.46|307.56|310.34|307.44|17
1645271420000|2022-02-19 11:50:20|310.4|307.5|310.41|307.51|310.42|307.52|310.37|307.47|16
1645271430000|2022-02-19 11:50:30|310.43|307.53|310.38|307.48|310.44|307.54|310.38|307.48|15
1645271440000|2022-02-19 11:50:40|310.39|307.49|310.46|307.56|310.5|307.6|310.34|307.44|24
1645271450000|2022-02-19 11:50:50|310.49|307.59|310.43|307.53|310.51|307.61|310.43|307.53|13
1645271460000|2022-02-19 11:51:00|310.42|307.52|310.41|307.51|310.42|307.52|310.36|307.46|13
1645271470000|2022-02-19 11:51:10|310.4|307.5|310.48|307.58|310.48|307.58|310.37|307.47|19
1645271480000|2022-02-19 11:51:20|310.47|307.57|310.42|307.52|310.51|307.61|310.42|307.52|16
1645271490000|2022-02-19 11:51:30|310.44|307.54|310.34|307.44|310.44|307.54|310.33|307.43|18
1645271500000|2022-02-19 11:51:40|310.35|307.45|310.29|307.39|310.35|307.45|310.27|307.37|15
1645271510000|2022-02-19 11:51:50|310.3|307.4|310.27|307.37|310.32|307.42|310.24|307.34|15
1645271520000|2022-02-19 11:52:00|310.26|307.36|309.99|307.09|310.26|307.36|309.99|307.09|24
1645271530000|2022-02-19 11:52:10|309.98|307.08|309.79|306.89|309.98|307.08|309.78|306.88|19
1645271540000|2022-02-19 11:52:20|309.8|306.9|309.79|306.89|309.81|306.91|309.76|306.86|16
1645271550000|2022-02-19 11:52:30|309.8|306.9|309.88|306.98|309.9|307|309.77|306.87|22
1645271560000|2022-02-19 11:52:40|309.89|306.99|309.87|306.97|309.89|306.99|309.8|306.9|16
1645271570000|2022-02-19 11:52:50|309.86|306.96|310.02|307.12|310.03|307.13|309.86|306.96|11
1645271580000|2022-02-19 11:53:00|309.98|307.08|309.93|307.03|309.98|307.08|309.89|306.99|17
1645271590000|2022-02-19 11:53:10|309.92|307.02|309.92|307.02|309.93|307.03|309.82|306.92|18
1645271600000|2022-02-19 11:53:20|309.91|307.01|310.08|307.18|310.1|307.2|309.9|307|22
1645271610000|2022-02-19 11:53:30|310.1|307.2|310.1|307.2|310.13|307.23|310.01|307.11|23
1645271620000|2022-02-19 11:53:40|310.09|307.19|310.06|307.16|310.12|307.22|310.06|307.16|15
1645271630000|2022-02-19 11:53:50|310.05|307.15|310.2|307.3|310.21|307.31|310.05|307.15|14
1645271640000|2022-02-19 11:54:00|310.17|307.27|310.27|307.37|310.27|307.37|310.17|307.27|15
1645271650000|2022-02-19 11:54:10|310.3|307.4|310.42|307.52|310.42|307.52|310.3|307.4|23
1645271660000|2022-02-19 11:54:20|310.44|307.54|310.32|307.42|310.44|307.54|310.25|307.35|21
1645271670000|2022-02-19 11:54:30|310.33|307.43|310.27|307.37|310.34|307.44|310.25|307.35|16
1645271680000|2022-02-19 11:54:40|310.29|307.39|310.35|307.45|310.35|307.45|310.27|307.37|15
1645271690000|2022-02-19 11:54:50|310.34|307.44|310.42|307.52|310.44|307.54|310.34|307.44|13
1645271700000|2022-02-19 11:55:00|310.41|307.51|310.41|307.51|310.42|307.52|310.36|307.46|19
1645271710000|2022-02-19 11:55:10|310.42|307.52|310.42|307.52|310.43|307.53|310.39|307.49|16
1645271720000|2022-02-19 11:55:20|310.41|307.51|310.38|307.48|310.43|307.53|310.36|307.46|16
1645271730000|2022-02-19 11:55:30|310.39|307.49|310.43|307.53|310.43|307.53|310.36|307.46|17
1645271740000|2022-02-19 11:55:40|310.42|307.52|310.32|307.42|310.42|307.52|310.31|307.41|21
1645271750000|2022-02-19 11:55:50|310.31|307.41|310.24|307.34|310.31|307.41|310.21|307.31|17
1645271760000|2022-02-19 11:56:00|310.23|307.33|310.25|307.35|310.26|307.36|310.21|307.31|18
1645271770000|2022-02-19 11:56:10|310.26|307.36|310.26|307.36|310.28|307.38|310.25|307.35|9
1645271780000|2022-02-19 11:56:20|310.27|307.37|310.03|307.13|310.27|307.37|310.01|307.11|25
1645271790000|2022-02-19 11:56:30|310.01|307.11|310.01|307.11|310.08|307.18|309.99|307.09|18
1645271800000|2022-02-19 11:56:40|310|307.1|310.02|307.12|310.02|307.12|309.97|307.07|15
1645271810000|2022-02-19 11:56:50|310.03|307.13|310.08|307.18|310.1|307.2|309.98|307.08|15
1645271820000|2022-02-19 11:57:00|310.07|307.17|310.08|307.18|310.09|307.19|310.07|307.17|6
1645271830000|2022-02-19 11:57:10|310.07|307.17|310.17|307.27|310.19|307.29|310.03|307.13|17
1645271840000|2022-02-19 11:57:20|310.18|307.28|310.28|307.38|310.28|307.38|310.13|307.23|17
1645271850000|2022-02-19 11:57:30|310.29|307.39|310.3|307.4|310.4|307.5|310.28|307.38|24
1645271860000|2022-02-19 11:57:40|310.31|307.41|310.36|307.46|310.36|307.46|310.28|307.38|11
1645271870000|2022-02-19 11:57:50|310.37|307.47|310.34|307.44|310.41|307.51|310.31|307.41|20
1645271880000|2022-02-19 11:58:00|310.3|307.4|310.26|307.36|310.3|307.4|310.21|307.31|20
1645271890000|2022-02-19 11:58:10|310.25|307.35|310.27|307.37|310.27|307.37|310.24|307.34|13
1645271900000|2022-02-19 11:58:20|310.26|307.36|310.25|307.35|310.27|307.37|310.24|307.34|17
1645271910000|2022-02-19 11:58:30|310.26|307.36|310.18|307.28|310.26|307.36|310.16|307.26|14
1645271920000|2022-02-19 11:58:40|310.19|307.29|310.22|307.32|310.23|307.33|310.17|307.27|14
1645271930000|2022-02-19 11:58:50|310.21|307.31|310.2|307.3|310.21|307.31|310.17|307.27|11
1645271940000|2022-02-19 11:59:00|310.18|307.28|310.24|307.34|310.25|307.35|310.15|307.25|16
1645271950000|2022-02-19 11:59:10|310.23|307.33|310.09|307.19|310.23|307.33|310.07|307.17|18
1645271960000|2022-02-19 11:59:20|310.08|307.18|310.19|307.29|310.19|307.29|310.08|307.18|15
1645271970000|2022-02-19 11:59:30|310.17|307.27|310.22|307.32|310.24|307.34|310.16|307.26|17
1645271980000|2022-02-19 11:59:40|310.23|307.33|310.48|307.58|310.48|307.58|310.22|307.32|16
1645271990000|2022-02-19 11:59:50|310.51|307.61|310.4|307.5|310.51|307.61|310.37|307.47|13
1645272000000|2022-02-19 12:00:00|310.43|307.53|310.34|307.44|310.43|307.53|310.33|307.43|19
1645272010000|2022-02-19 12:00:10|310.35|307.45|310.46|307.56|310.46|307.56|310.34|307.44|8
1645272020000|2022-02-19 12:00:20|310.45|307.55|310.4|307.5|310.46|307.56|310.39|307.49|16
1645272030000|2022-02-19 12:00:30|310.36|307.46|310.35|307.45|310.38|307.48|310.32|307.42|18
1645272040000|2022-02-19 12:00:40|310.32|307.42|310.37|307.47|310.44|307.54|310.32|307.42|20
1645272050000|2022-02-19 12:00:50|310.36|307.46|310.45|307.55|310.46|307.56|310.36|307.46|19
1645272060000|2022-02-19 12:01:00|310.39|307.49|310.37|307.47|310.45|307.55|310.37|307.47|15
1645272070000|2022-02-19 12:01:10|310.36|307.46|310.32|307.42|310.36|307.46|310.3|307.4|16
1645272080000|2022-02-19 12:01:20|310.31|307.41|310.28|307.38|310.34|307.44|310.27|307.37|15
1645272090000|2022-02-19 12:01:30|310.29|307.39|310.28|307.38|310.3|307.4|310.25|307.35|13
1645272100000|2022-02-19 12:01:40|310.27|307.37|310.27|307.37|310.29|307.39|310.27|307.37|8
1645272110000|2022-02-19 12:01:50|310.29|307.39|310.27|307.37|310.29|307.39|310.24|307.34|22
1645272120000|2022-02-19 12:02:00|310.24|307.34|310.03|307.13|310.24|307.34|310.03|307.13|13
1645272130000|2022-02-19 12:02:10|310|307.1|310.11|307.21|310.11|307.21|309.78|306.88|26
1645272140000|2022-02-19 12:02:20|310.12|307.22|310.03|307.13|310.13|307.23|310.01|307.11|21
1645272150000|2022-02-19 12:02:30|310.02|307.12|309.98|307.08|310.02|307.12|309.89|306.99|18
1645272160000|2022-02-19 12:02:40|309.96|307.06|309.99|307.09|309.99|307.09|309.93|307.03|14
1645272170000|2022-02-19 12:02:50|309.98|307.08|309.92|307.02|309.98|307.08|309.91|307.01|15
1645272180000|2022-02-19 12:03:00|309.93|307.03|309.74|306.84|309.93|307.03|309.74|306.84|22
1645272190000|2022-02-19 12:03:10|309.73|306.83|309.51|306.61|309.74|306.84|309.51|306.61|14
1645272200000|2022-02-19 12:03:20|309.52|306.62|309.51|306.61|309.54|306.64|309.36|306.46|24
1645272210000|2022-02-19 12:03:30|309.52|306.62|309.44|306.54|309.52|306.62|309.44|306.54|19
1645272220000|2022-02-19 12:03:40|309.45|306.55|309.5|306.6|309.57|306.67|309.42|306.52|21
1645272230000|2022-02-19 12:03:50|309.54|306.64|309.48|306.58|309.54|306.64|309.48|306.58|8
1645272240000|2022-02-19 12:04:00|309.46|306.56|309.48|306.58|309.49|306.59|309.4|306.5|15
1645272250000|2022-02-19 12:04:10|309.49|306.59|309.44|306.54|309.49|306.59|309.41|306.51|12
1645272260000|2022-02-19 12:04:20|309.43|306.53|309.43|306.53|309.45|306.55|309.41|306.51|14
1645272270000|2022-02-19 12:04:30|309.44|306.54|309.3|306.4|309.44|306.54|309.2|306.3|18
1645272280000|2022-02-19 12:04:40|309.29|306.39|309.3|306.4|309.33|306.43|309.24|306.34|14
1645272290000|2022-02-19 12:04:50|309.28|306.38|309.22|306.32|309.29|306.39|309.22|306.32|15
1645272300000|2022-02-19 12:05:00|309.26|306.36|309.16|306.26|309.28|306.38|309.15|306.25|15
1645272310000|2022-02-19 12:05:10|309.17|306.27|309.02|306.12|309.17|306.27|309.01|306.11|21
1645272320000|2022-02-19 12:05:20|309.01|306.11|308.87|305.97|309.02|306.12|308.83|305.93|24
1645272330000|2022-02-19 12:05:30|308.89|305.99|309.08|306.18|309.08|306.18|308.83|305.93|23
1645272340000|2022-02-19 12:05:40|309.1|306.2|309.22|306.32|309.22|306.32|309.03|306.13|19
1645272350000|2022-02-19 12:05:50|309.23|306.33|308.98|306.08|309.23|306.33|308.98|306.08|23
1645272360000|2022-02-19 12:06:00|308.99|306.09|308.96|306.06|308.99|306.09|308.93|306.03|15
1645272370000|2022-02-19 12:06:10|308.97|306.07|309.03|306.13|309.04|306.14|308.97|306.07|17
1645272380000|2022-02-19 12:06:20|309.04|306.14|309.08|306.18|309.11|306.21|309.02|306.12|17
1645272390000|2022-02-19 12:06:30|309.07|306.17|309.06|306.16|309.07|306.17|309.02|306.12|15
1645272400000|2022-02-19 12:06:40|309.04|306.14|309.09|306.19|309.11|306.21|309.03|306.13|12
1645272410000|2022-02-19 12:06:50|309.08|306.18|309.07|306.17|309.09|306.19|309.05|306.15|13
1645272420000|2022-02-19 12:07:00|309.05|306.15|308.99|306.09|309.1|306.2|308.99|306.09|16
1645272430000|2022-02-19 12:07:10|308.94|306.04|308.94|306.04|308.95|306.05|308.86|305.96|18
1645272440000|2022-02-19 12:07:20|308.89|305.99|308.86|305.96|308.89|305.99|308.85|305.95|7
1645272450000|2022-02-19 12:07:30|308.8|305.9|308.5|305.6|308.8|305.9|308.5|305.6|31
1645272460000|2022-02-19 12:07:40|308.42|305.52|308.69|305.79|308.71|305.81|308.42|305.52|28
1645272470000|2022-02-19 12:07:50|308.7|305.8|308.54|305.64|308.71|305.81|308.54|305.64|19
1645272480000|2022-02-19 12:08:00|308.5|305.6|308.42|305.52|308.5|305.6|308.04|305.14|29
1645272490000|2022-02-19 12:08:10|308.41|305.51|308.35|305.45|308.41|305.51|308.29|305.39|22
1645272500000|2022-02-19 12:08:20|308.34|305.44|308.12|305.22|308.34|305.44|308.07|305.17|19
1645272510000|2022-02-19 12:08:30|308.1|305.2|308.27|305.37|308.27|305.37|308.07|305.17|27
1645272520000|2022-02-19 12:08:40|308.31|305.41|308.54|305.64|308.54|305.64|308.31|305.41|23
1645272530000|2022-02-19 12:08:50|308.56|305.66|308.76|305.86|308.76|305.86|308.56|305.66|21
1645272540000|2022-02-19 12:09:00|308.78|305.88|308.96|306.06|308.96|306.06|308.78|305.88|25
1645272550000|2022-02-19 12:09:10|308.94|306.04|309.31|306.41|309.31|306.41|308.94|306.04|27
1645272560000|2022-02-19 12:09:20|309.33|306.43|309.39|306.49|309.44|306.54|309.31|306.41|28
1645272570000|2022-02-19 12:09:30|309.36|306.46|309.52|306.62|309.52|306.62|309.35|306.45|21
1645272580000|2022-02-19 12:09:40|309.54|306.64|309.68|306.78|309.71|306.81|309.53|306.63|24
1645272590000|2022-02-19 12:09:50|309.69|306.79|309.61|306.71|309.7|306.8|309.6|306.7|20
1645272600000|2022-02-19 12:10:00|309.6|306.7|309.38|306.48|309.61|306.71|309.38|306.48|20
1645272610000|2022-02-19 12:10:10|309.37|306.47|309.21|306.31|309.37|306.47|309.18|306.28|19
1645272620000|2022-02-19 12:10:20|309.2|306.3|309.17|306.27|309.2|306.3|309.15|306.25|14
1645272630000|2022-02-19 12:10:30|309.22|306.32|309.37|306.47|309.37|306.47|309.17|306.27|21
1645272640000|2022-02-19 12:10:40|309.33|306.43|309.48|306.58|309.48|306.58|309.31|306.41|16
1645272650000|2022-02-19 12:10:50|309.47|306.57|309.81|306.91|309.81|306.91|309.47|306.57|19
1645272660000|2022-02-19 12:11:00|309.84|306.94|310.17|307.27|310.32|307.42|309.84|306.94|35
1645272670000|2022-02-19 12:11:10|310.14|307.24|310.14|307.24|310.15|307.25|309.95|307.05|25
1645272680000|2022-02-19 12:11:20|310.13|307.23|310.03|307.13|310.14|307.24|309.97|307.07|18
1645272690000|2022-02-19 12:11:30|310.02|307.12|310.23|307.33|310.24|307.34|310.02|307.12|19
1645272700000|2022-02-19 12:11:40|310.22|307.32|310.31|307.41|310.32|307.42|310.19|307.29|18
1645272710000|2022-02-19 12:11:50|310.3|307.4|310.39|307.49|310.4|307.5|310.3|307.4|12
1645272720000|2022-02-19 12:12:00|310.36|307.46|309.98|307.08|310.39|307.49|309.96|307.06|28
1645272730000|2022-02-19 12:12:10|309.99|307.09|310.07|307.17|310.07|307.17|309.99|307.09|19
1645272740000|2022-02-19 12:12:20|310.06|307.16|310.05|307.15|310.13|307.23|310.04|307.14|21
1645272750000|2022-02-19 12:12:30|310.03|307.13|310.01|307.11|310.06|307.16|309.94|307.04|26
1645272760000|2022-02-19 12:12:40|310.02|307.12|309.8|306.9|310.04|307.14|309.78|306.88|21
1645272770000|2022-02-19 12:12:50|309.79|306.89|309.64|306.74|309.8|306.9|309.53|306.63|23
1645272780000|2022-02-19 12:13:00|309.67|306.77|309.76|306.86|309.79|306.89|309.67|306.77|16
1645272790000|2022-02-19 12:13:10|309.77|306.87|309.77|306.87|309.78|306.88|309.75|306.85|11
1645272800000|2022-02-19 12:13:20|309.76|306.86|309.86|306.96|309.86|306.96|309.75|306.85|15
1645272810000|2022-02-19 12:13:30|309.87|306.97|310.06|307.16|310.06|307.16|309.87|306.97|22
1645272820000|2022-02-19 12:13:40|310.05|307.15|309.91|307.01|310.05|307.15|309.91|307.01|19
1645272830000|2022-02-19 12:13:50|309.93|307.03|309.87|306.97|309.93|307.03|309.8|306.9|16
1645272840000|2022-02-19 12:14:00|309.88|306.98|310.32|307.42|310.55|307.65|309.84|306.94|31
1645272850000|2022-02-19 12:14:10|310.31|307.41|310.37|307.47|310.42|307.52|310.23|307.33|28
1645272860000|2022-02-19 12:14:20|310.35|307.45|310.35|307.45|310.38|307.48|310.31|307.41|26
1645272870000|2022-02-19 12:14:30|310.2|307.3|310.26|307.36|310.26|307.36|310.17|307.27|21
1645272880000|2022-02-19 12:14:40|310.27|307.37|310.28|307.38|310.32|307.42|310.27|307.37|16
1645272890000|2022-02-19 12:14:50|310.29|307.39|310.39|307.49|310.4|307.5|310.29|307.39|5
1645272900000|2022-02-19 12:15:00|310.41|307.51|310.48|307.58|310.48|307.58|310.4|307.5|19
1645272910000|2022-02-19 12:15:10|310.46|307.56|310.46|307.56|310.48|307.58|310.45|307.55|11
1645272920000|2022-02-19 12:15:20|310.47|307.57|310.45|307.55|310.48|307.58|310.43|307.53|12
1645272930000|2022-02-19 12:15:30|310.44|307.54|310.28|307.38|310.46|307.56|310.27|307.37|24
1645272940000|2022-02-19 12:15:40|310.29|307.39|310.41|307.51|310.43|307.53|310.29|307.39|16
1645272950000|2022-02-19 12:15:50|310.4|307.5|310.41|307.51|310.42|307.52|310.4|307.5|4
1645272960000|2022-02-19 12:16:00|310.42|307.52|310.32|307.42|310.42|307.52|310.28|307.38|15
1645272970000|2022-02-19 12:16:10|310.33|307.43|310.42|307.52|310.45|307.55|310.33|307.43|16
1645272980000|2022-02-19 12:16:20|310.41|307.51|310.4|307.5|310.42|307.52|310.4|307.5|10
1645272990000|2022-02-19 12:16:30|310.41|307.51|310.44|307.54|310.45|307.55|310.39|307.49|20
1645273000000|2022-02-19 12:16:40|310.41|307.51|310.49|307.59|310.49|307.59|310.41|307.51|16
1645273010000|2022-02-19 12:16:50|310.48|307.58|310.66|307.76|310.66|307.76|310.48|307.58|22
1645273020000|2022-02-19 12:17:00|310.67|307.77|310.81|307.91|310.84|307.94|310.66|307.76|19
1645273030000|2022-02-19 12:17:10|310.83|307.93|310.85|307.95|310.97|308.07|310.77|307.87|23
1645273040000|2022-02-19 12:17:20|310.84|307.94|310.83|307.93|310.87|307.97|310.81|307.91|16
1645273050000|2022-02-19 12:17:30|310.82|307.92|310.65|307.75|310.82|307.92|310.64|307.74|18
1645273060000|2022-02-19 12:17:40|310.64|307.74|310.82|307.92|310.82|307.92|310.57|307.67|23
1645273070000|2022-02-19 12:17:50|310.81|307.91|310.83|307.93|310.83|307.93|310.8|307.9|12
1645273080000|2022-02-19 12:18:00|310.8|307.9|310.77|307.87|310.83|307.93|310.67|307.77|18
1645273090000|2022-02-19 12:18:10|310.76|307.86|310.67|307.77|310.78|307.88|310.67|307.77|17
1645273100000|2022-02-19 12:18:20|310.63|307.73|310.57|307.67|310.63|307.73|310.55|307.65|19
1645273110000|2022-02-19 12:18:30|310.52|307.62|310.35|307.45|310.52|307.62|310.33|307.43|19
1645273120000|2022-02-19 12:18:40|310.36|307.46|310.35|307.45|310.36|307.46|310.34|307.44|6
1645273130000|2022-02-19 12:18:50|310.36|307.46|310.25|307.35|310.36|307.46|310.25|307.35|8
1645273140000|2022-02-19 12:19:00|310.22|307.32|310.02|307.12|310.22|307.32|310.02|307.12|17
1645273150000|2022-02-19 12:19:10|310.03|307.13|310.22|307.32|310.22|307.32|310.03|307.13|23
1645273160000|2022-02-19 12:19:20|310.25|307.35|310.3|307.4|310.35|307.45|310.25|307.35|15
1645273170000|2022-02-19 12:19:30|310.29|307.39|310.25|307.35|310.3|307.4|310.25|307.35|6
1645273180000|2022-02-19 12:19:40|310.24|307.34|309.98|307.08|310.24|307.34|309.96|307.06|19
1645273190000|2022-02-19 12:19:50|309.99|307.09|310.14|307.24|310.18|307.28|309.99|307.09|25
1645273200000|2022-02-19 12:20:00|310.15|307.25|310.15|307.25|310.17|307.27|310.08|307.18|23
1645273210000|2022-02-19 12:20:10|310.14|307.24|310.23|307.33|310.26|307.36|310.13|307.23|17
1645273220000|2022-02-19 12:20:20|310.21|307.31|310.25|307.35|310.25|307.35|310.19|307.29|10
1645273230000|2022-02-19 12:20:30|310.26|307.36|310.25|307.35|310.26|307.36|310.2|307.3|9
1645273240000|2022-02-19 12:20:40|310.24|307.34|310.11|307.21|310.24|307.34|310.11|307.21|12
1645273250000|2022-02-19 12:20:50|310.12|307.22|310.18|307.28|310.18|307.28|310.11|307.21|8
1645273260000|2022-02-19 12:21:00|310.17|307.27|310.16|307.26|310.18|307.28|310.14|307.24|13
1645273270000|2022-02-19 12:21:10|310.17|307.27|310.21|307.31|310.21|307.31|310.17|307.27|9
1645273280000|2022-02-19 12:21:20|310.18|307.28|310.15|307.25|310.2|307.3|310.14|307.24|10
1645273290000|2022-02-19 12:21:30|310.13|307.23|310.16|307.26|310.16|307.26|310.11|307.21|8
1645273300000|2022-02-19 12:21:40|310.17|307.27|310.11|307.21|310.2|307.3|310.11|307.21|17
1645273310000|2022-02-19 12:21:50|310.12|307.22|310.12|307.22|310.12|307.22|310.1|307.2|4
1645273320000|2022-02-19 12:22:00|310.13|307.23|310.16|307.26|310.16|307.26|310.13|307.23|3
1645273330000|2022-02-19 12:22:10|310.17|307.27|310.13|307.23|310.17|307.27|310.13|307.23|3
1645273340000|2022-02-19 12:22:20|310.12|307.22|310.08|307.18|310.12|307.22|310.05|307.15|13
1645273350000|2022-02-19 12:22:30|310.07|307.17|309.98|307.08|310.08|307.18|309.98|307.08|15
1645273360000|2022-02-19 12:22:40|309.95|307.05|309.75|306.85|309.95|307.05|309.73|306.83|23
1645273370000|2022-02-19 12:22:50|309.74|306.84|309.75|306.85|309.77|306.87|309.73|306.83|29
1645273380000|2022-02-19 12:23:00|309.74|306.84|309.57|306.67|309.74|306.84|309.57|306.67|20
1645273390000|2022-02-19 12:23:10|309.53|306.63|309.41|306.51|309.53|306.63|309.41|306.51|13
1645273400000|2022-02-19 12:23:20|309.39|306.49|309.54|306.64|309.54|306.64|309.33|306.43|27
1645273410000|2022-02-19 12:23:30|309.53|306.63|309.59|306.69|309.6|306.7|309.53|306.63|11
1645273420000|2022-02-19 12:23:40|309.58|306.68|309.58|306.68|309.58|306.68|309.55|306.65|7
1645273430000|2022-02-19 12:23:50|309.54|306.64|309.44|306.54|309.58|306.68|309.39|306.49|12
1645273440000|2022-02-19 12:24:00|309.45|306.55|309.5|306.6|309.56|306.66|309.42|306.52|20
1645273450000|2022-02-19 12:24:10|309.48|306.58|309.46|306.56|309.48|306.58|309.43|306.53|10
1645273460000|2022-02-19 12:24:20|309.42|306.52|309.2|306.3|309.42|306.52|309.17|306.27|17
1645273470000|2022-02-19 12:24:30|309.19|306.29|309.26|306.36|309.3|306.4|309.18|306.28|19
1645273480000|2022-02-19 12:24:40|309.27|306.37|308.87|305.97|309.27|306.37|308.71|305.81|30
1645273490000|2022-02-19 12:24:50|308.86|305.96|308.75|305.85|308.87|305.97|308.75|305.85|15
1645273500000|2022-02-19 12:25:00|308.76|305.86|308.98|306.08|308.98|306.08|308.73|305.83|20
1645273510000|2022-02-19 12:25:10|308.99|306.09|309.11|306.21|309.31|306.41|308.99|306.09|24
1645273520000|2022-02-19 12:25:20|309.12|306.22|309.03|306.13|309.12|306.22|308.99|306.09|14
1645273530000|2022-02-19 12:25:30|309|306.1|308.92|306.02|309|306.1|308.88|305.98|15
1645273540000|2022-02-19 12:25:40|308.98|306.08|308.91|306.01|309.05|306.15|308.91|306.01|14
1645273550000|2022-02-19 12:25:50|308.88|305.98|308.86|305.96|308.88|305.98|308.85|305.95|8
1645273560000|2022-02-19 12:26:00|308.85|305.95|308.83|305.93|308.85|305.95|308.81|305.91|4
1645273570000|2022-02-19 12:26:10|308.84|305.94|308.85|305.95|308.87|305.97|308.83|305.93|11
1645273580000|2022-02-19 12:26:20|308.84|305.94|308.72|305.82|308.87|305.97|308.72|305.82|20
1645273590000|2022-02-19 12:26:30|308.71|305.81|308.64|305.74|308.74|305.84|308.59|305.69|16
1645273600000|2022-02-19 12:26:40|308.63|305.73|308.74|305.84|308.77|305.87|308.63|305.73|17
1645273610000|2022-02-19 12:26:50|308.76|305.86|308.73|305.83|308.76|305.86|308.73|305.83|8
1645273620000|2022-02-19 12:27:00|308.71|305.81|308.75|305.85|308.76|305.86|308.71|305.81|9
1645273630000|2022-02-19 12:27:10|308.76|305.86|308.87|305.97|308.91|306.01|308.75|305.85|16
1645273640000|2022-02-19 12:27:20|308.86|305.96|308.88|305.98|308.91|306.01|308.85|305.95|13
1645273650000|2022-02-19 12:27:30|308.87|305.97|308.77|305.87|308.88|305.98|308.76|305.86|19
1645273660000|2022-02-19 12:27:40|308.78|305.88|308.87|305.97|308.87|305.97|308.78|305.88|11
1645273670000|2022-02-19 12:27:50|308.86|305.96|308.98|306.08|309.01|306.11|308.85|305.95|20
1645273680000|2022-02-19 12:28:00|308.96|306.06|308.97|306.07|308.98|306.08|308.9|306|19
1645273690000|2022-02-19 12:28:10|308.99|306.09|308.92|306.02|309|306.1|308.92|306.02|12
1645273700000|2022-02-19 12:28:20|308.89|305.99|309|306.1|309.03|306.13|308.85|305.95|19
1645273710000|2022-02-19 12:28:30|308.98|306.08|308.88|305.98|308.99|306.09|308.87|305.97|17
1645273720000|2022-02-19 12:28:40|308.85|305.95|308.81|305.91|308.88|305.98|308.81|305.91|18
1645273730000|2022-02-19 12:28:50|308.83|305.93|309.06|306.16|309.06|306.16|308.82|305.92|15
1645273740000|2022-02-19 12:29:00|309.03|306.13|308.94|306.04|309.03|306.13|308.93|306.03|16
1645273750000|2022-02-19 12:29:10|308.93|306.03|309.01|306.11|309.01|306.11|308.87|305.97|12
1645273760000|2022-02-19 12:29:20|309|306.1|309.01|306.11|309.04|306.14|309|306.1|15
1645273770000|2022-02-19 12:29:30|309.02|306.12|309.12|306.22|309.15|306.25|308.99|306.09|10
1645273780000|2022-02-19 12:29:40|309.15|306.25|309.15|306.25|309.15|306.25|309.13|306.23|17
1645273790000|2022-02-19 12:29:50|309.18|306.28|309.24|306.34|309.32|306.42|309.18|306.28|18
1645273800000|2022-02-19 12:30:00|309.18|306.28|309.21|306.31|309.23|306.33|309.18|306.28|15
1645273810000|2022-02-19 12:30:10|309.2|306.3|309.17|306.27|309.21|306.31|309.15|306.25|13
1645273820000|2022-02-19 12:30:20|309.14|306.24|309.17|306.27|309.18|306.28|309.14|306.24|13
1645273830000|2022-02-19 12:30:30|309.15|306.25|309.15|306.25|309.17|306.27|309.14|306.24|16
1645273840000|2022-02-19 12:30:40|309.16|306.26|309.16|306.26|309.17|306.27|309.14|306.24|11
1645273850000|2022-02-19 12:30:50|309.14|306.24|309.12|306.22|309.17|306.27|309.12|306.22|15
1645273860000|2022-02-19 12:31:00|309.15|306.25|309.15|306.25|309.17|306.27|309.14|306.24|13
1645273870000|2022-02-19 12:31:10|309.17|306.27|309.12|306.22|309.21|306.31|309.1|306.2|16
1645273880000|2022-02-19 12:31:20|309.13|306.23|309.15|306.25|309.16|306.26|309.11|306.21|14
1645273890000|2022-02-19 12:31:30|309.13|306.23|309.02|306.12|309.13|306.23|309.02|306.12|12
1645273900000|2022-02-19 12:31:40|309.04|306.14|309.03|306.13|309.07|306.17|309.03|306.13|15
1645273910000|2022-02-19 12:31:50|309.06|306.16|309.12|306.22|309.14|306.24|309.03|306.13|20
1645273920000|2022-02-19 12:32:00|309.14|306.24|309.14|306.24|309.17|306.27|309.11|306.21|17
1645273930000|2022-02-19 12:32:10|309.15|306.25|309.3|306.4|309.3|306.4|309.14|306.24|20
1645273940000|2022-02-19 12:32:20|309.31|306.41|309.49|306.59|309.5|306.6|309.31|306.41|21
1645273950000|2022-02-19 12:32:30|309.51|306.61|309.49|306.59|309.52|306.62|309.47|306.57|13
1645273960000|2022-02-19 12:32:40|309.47|306.57|309.47|306.57|309.51|306.61|309.47|306.57|16
1645273970000|2022-02-19 12:32:50|309.45|306.55|309.49|306.59|309.5|306.6|309.28|306.38|28
1645273980000|2022-02-19 12:33:00|309.5|306.6|309.43|306.53|309.5|306.6|309.4|306.5|16
1645273990000|2022-02-19 12:33:10|309.42|306.52|309.44|306.54|309.45|306.55|309.42|306.52|14
1645274000000|2022-02-19 12:33:20|309.42|306.52|309.37|306.47|309.45|306.55|309.37|306.47|10
1645274010000|2022-02-19 12:33:30|309.36|306.46|309.31|306.41|309.36|306.46|309.3|306.4|10
1645274020000|2022-02-19 12:33:40|309.32|306.42|309.54|306.64|309.54|306.64|309.32|306.42|22
1645274030000|2022-02-19 12:33:50|309.53|306.63|309.53|306.63|309.56|306.66|309.5|306.6|17
1645274040000|2022-02-19 12:34:00|309.54|306.64|309.53|306.63|309.65|306.75|309.53|306.63|18
1645274050000|2022-02-19 12:34:10|309.54|306.64|309.37|306.47|309.54|306.64|309.35|306.45|18
1645274060000|2022-02-19 12:34:20|309.36|306.46|309.43|306.53|309.43|306.53|309.32|306.42|20
1645274070000|2022-02-19 12:34:30|309.42|306.52|309.47|306.57|309.5|306.6|309.42|306.52|15
1645274080000|2022-02-19 12:34:40|309.45|306.55|309.37|306.47|309.46|306.56|309.37|306.47|21
1645274090000|2022-02-19 12:34:50|309.38|306.48|309.37|306.47|309.4|306.5|309.36|306.46|15
1645274100000|2022-02-19 12:35:00|309.38|306.48|309.37|306.47|309.39|306.49|309.35|306.45|12
1645274110000|2022-02-19 12:35:10|309.35|306.45|309.46|306.56|309.46|306.56|309.35|306.45|17
1645274120000|2022-02-19 12:35:20|309.43|306.53|309.39|306.49|309.43|306.53|309.39|306.49|16
1645274130000|2022-02-19 12:35:30|309.4|306.5|309.49|306.59|309.5|306.6|309.4|306.5|10
1645274140000|2022-02-19 12:35:40|309.5|306.6|309.47|306.57|309.5|306.6|309.45|306.55|12
1645274150000|2022-02-19 12:35:50|309.49|306.59|309.47|306.57|309.49|306.59|309.47|306.57|6
1645274160000|2022-02-19 12:36:00|309.48|306.58|309.44|306.54|309.49|306.59|309.43|306.53|12
1645274170000|2022-02-19 12:36:10|309.43|306.53|309.19|306.29|309.44|306.54|309.19|306.29|21
1645274180000|2022-02-19 12:36:20|309.17|306.27|309.13|306.23|309.27|306.37|309.13|306.23|19
1645274190000|2022-02-19 12:36:30|309.12|306.22|309.06|306.16|309.12|306.22|309.03|306.13|16
1645274200000|2022-02-19 12:36:40|309.05|306.15|308.94|306.04|309.05|306.15|308.93|306.03|15
1645274210000|2022-02-19 12:36:50|308.93|306.03|309.01|306.11|309.04|306.14|308.93|306.03|17
1645274220000|2022-02-19 12:37:00|309|306.1|309|306.1|309.03|306.13|308.99|306.09|12
1645274230000|2022-02-19 12:37:10|309.02|306.12|309.11|306.21|309.12|306.22|309.01|306.11|20
1645274240000|2022-02-19 12:37:20|309.1|306.2|309.03|306.13|309.1|306.2|309.03|306.13|15
1645274250000|2022-02-19 12:37:30|309.02|306.12|308.98|306.08|309.02|306.12|308.94|306.04|16
1645274260000|2022-02-19 12:37:40|309|306.1|309.06|306.16|309.06|306.16|308.99|306.09|14
1645274270000|2022-02-19 12:37:50|309.05|306.15|309.01|306.11|309.09|306.19|308.99|306.09|12
1645274280000|2022-02-19 12:38:00|309|306.1|309.05|306.15|309.07|306.17|309|306.1|14
1645274290000|2022-02-19 12:38:10|309.04|306.14|309.01|306.11|309.04|306.14|308.98|306.08|7
1645274300000|2022-02-19 12:38:20|309|306.1|309.02|306.12|309.04|306.14|309|306.1|15
1645274310000|2022-02-19 12:38:30|309.01|306.11|309.04|306.14|309.05|306.15|309.01|306.11|19
1645274320000|2022-02-19 12:38:40|309.02|306.12|308.98|306.08|309.03|306.13|308.97|306.07|14
1645274330000|2022-02-19 12:38:50|308.97|306.07|308.74|305.84|308.99|306.09|308.73|305.83|21
1645274340000|2022-02-19 12:39:00|308.77|305.87|308.75|305.85|308.78|305.88|308.74|305.84|16
1645274350000|2022-02-19 12:39:10|308.77|305.87|308.87|305.97|308.87|305.97|308.74|305.84|17
1645274360000|2022-02-19 12:39:20|308.86|305.96|308.85|305.95|308.88|305.98|308.83|305.93|17
1645274370000|2022-02-19 12:39:30|308.86|305.96|308.91|306.01|308.94|306.04|308.86|305.96|17
1645274380000|2022-02-19 12:39:40|308.9|306|308.9|306|308.91|306.01|308.85|305.95|13
1645274390000|2022-02-19 12:39:50|308.89|305.99|308.95|306.05|308.99|306.09|308.89|305.99|18
1645274400000|2022-02-19 12:40:00|308.96|306.06|308.88|305.98|308.97|306.07|308.88|305.98|14
1645274410000|2022-02-19 12:40:10|308.84|305.94|308.87|305.97|308.87|305.97|308.8|305.9|16
1645274420000|2022-02-19 12:40:20|308.88|305.98|308.99|306.09|308.99|306.09|308.85|305.95|15
1645274430000|2022-02-19 12:40:30|308.96|306.06|308.96|306.06|309|306.1|308.96|306.06|9
1645274440000|2022-02-19 12:40:40|308.97|306.07|309.01|306.11|309.03|306.13|308.95|306.05|11
1645274450000|2022-02-19 12:40:50|308.98|306.08|309.03|306.13|309.03|306.13|308.98|306.08|7
1645274460000|2022-02-19 12:41:00|309.02|306.12|309.1|306.2|309.13|306.23|309.02|306.12|16
1645274470000|2022-02-19 12:41:10|309.08|306.18|309.02|306.12|309.08|306.18|308.97|306.07|19
1645274480000|2022-02-19 12:41:20|309.01|306.11|309.01|306.11|309.04|306.14|309.01|306.11|8
1645274490000|2022-02-19 12:41:30|308.98|306.08|309.03|306.13|309.03|306.13|308.98|306.08|16
1645274500000|2022-02-19 12:41:40|309.04|306.14|309.09|306.19|309.1|306.2|309.03|306.13|16
1645274510000|2022-02-19 12:41:50|309.1|306.2|309.06|306.16|309.1|306.2|309.03|306.13|15
1645274520000|2022-02-19 12:42:00|309.07|306.17|309.07|306.17|309.08|306.18|309.05|306.15|9
1645274530000|2022-02-19 12:42:10|309.06|306.16|309.08|306.18|309.09|306.19|309.04|306.14|9
1645274540000|2022-02-19 12:42:20|309.09|306.19|309.07|306.17|309.09|306.19|309.05|306.15|5
1645274550000|2022-02-19 12:42:30|309.04|306.14|309.17|306.27|309.17|306.27|309.02|306.12|14
1645274560000|2022-02-19 12:42:40|309.16|306.26|309.18|306.28|309.22|306.32|309.14|306.24|19
1645274570000|2022-02-19 12:42:50|309.17|306.27|309.12|306.22|309.17|306.27|309.09|306.19|16
1645274580000|2022-02-19 12:43:00|309.11|306.21|309.13|306.23|309.14|306.24|309.11|306.21|15
1645274590000|2022-02-19 12:43:10|309.12|306.22|309.04|306.14|309.12|306.22|309|306.1|18
1645274600000|2022-02-19 12:43:20|309.03|306.13|308.99|306.09|309.03|306.13|308.94|306.04|17
1645274610000|2022-02-19 12:43:30|309.01|306.11|309.03|306.13|309.04|306.14|309|306.1|9
1645274620000|2022-02-19 12:43:40|309.02|306.12|309.08|306.18|309.09|306.19|308.99|306.09|11
1645274630000|2022-02-19 12:43:50|309.07|306.17|309.08|306.18|309.09|306.19|309.07|306.17|9
1645274640000|2022-02-19 12:44:00|309.05|306.15|309.07|306.17|309.09|306.19|309.05|306.15|8
1645274650000|2022-02-19 12:44:10|309.09|306.19|309.04|306.14|309.09|306.19|309.03|306.13|10
1645274660000|2022-02-19 12:44:20|309.05|306.15|309.07|306.17|309.08|306.18|309.05|306.15|14
1645274670000|2022-02-19 12:44:30|309.09|306.19|309.27|306.37|309.27|306.37|309.06|306.16|15
1645274680000|2022-02-19 12:44:40|309.24|306.34|309.2|306.3|309.29|306.39|309.18|306.28|15
1645274690000|2022-02-19 12:44:50|309.22|306.32|309.23|306.33|309.26|306.36|309.19|306.29|13
1645274700000|2022-02-19 12:45:00|309.24|306.34|309.26|306.36|309.27|306.37|309.23|306.33|13
1645274710000|2022-02-19 12:45:10|309.23|306.33|309.09|306.19|309.23|306.33|309.08|306.18|15
1645274720000|2022-02-19 12:45:20|309.08|306.18|309.09|306.19|309.1|306.2|309.08|306.18|8
1645274730000|2022-02-19 12:45:30|309.08|306.18|309.01|306.11|309.09|306.19|309.01|306.11|15
1645274740000|2022-02-19 12:45:40|308.95|306.05|308.95|306.05|308.96|306.06|308.93|306.03|10
1645274750000|2022-02-19 12:45:50|308.94|306.04|308.95|306.05|308.96|306.06|308.93|306.03|10
1645274760000|2022-02-19 12:46:00|308.94|306.04|308.96|306.06|308.96|306.06|308.92|306.02|14
1645274770000|2022-02-19 12:46:10|308.95|306.05|308.94|306.04|308.96|306.06|308.93|306.03|10
1645274780000|2022-02-19 12:46:20|308.95|306.05|308.92|306.02|308.96|306.06|308.92|306.02|12
1645274790000|2022-02-19 12:46:30|308.93|306.03|309|306.1|309|306.1|308.92|306.02|15
1645274800000|2022-02-19 12:46:40|309.01|306.11|308.98|306.08|309.01|306.11|308.96|306.06|13
1645274810000|2022-02-19 12:46:50|308.99|306.09|308.99|306.09|308.99|306.09|308.98|306.08|9
1645274820000|2022-02-19 12:47:00|309|306.1|309|306.1|309.01|306.11|308.99|306.09|5
1645274830000|2022-02-19 12:47:10|309.02|306.12|309.13|306.23|309.14|306.24|309|306.1|10
1645274840000|2022-02-19 12:47:20|309.1|306.2|309.13|306.23|309.14|306.24|309.1|306.2|10
1645274850000|2022-02-19 12:47:30|309.14|306.24|309.21|306.31|309.21|306.31|309.13|306.23|13
1645274860000|2022-02-19 12:47:40|309.2|306.3|309.33|306.43|309.36|306.46|309.2|306.3|21
1645274870000|2022-02-19 12:47:50|309.34|306.44|309.48|306.58|309.49|306.59|309.34|306.44|24
1645274880000|2022-02-19 12:48:00|309.44|306.54|309.53|306.63|309.56|306.66|309.44|306.54|19
1645274890000|2022-02-19 12:48:10|309.54|306.64|309.5|306.6|309.67|306.77|309.49|306.59|19
1645274900000|2022-02-19 12:48:20|309.49|306.59|309.51|306.61|309.53|306.63|309.46|306.56|16
1645274910000|2022-02-19 12:48:30|309.52|306.62|309.41|306.51|309.52|306.62|309.41|306.51|14
1645274920000|2022-02-19 12:48:40|309.42|306.52|309.31|306.41|309.42|306.52|309.3|306.4|11
1645274930000|2022-02-19 12:48:50|309.33|306.43|309.32|306.42|309.33|306.43|309.31|306.41|5
1645274940000|2022-02-19 12:49:00|309.3|306.4|309.3|306.4|309.31|306.41|309.26|306.36|10
1645274950000|2022-02-19 12:49:10|309.29|306.39|309.45|306.55|309.45|306.55|309.29|306.39|17
1645274960000|2022-02-19 12:49:20|309.44|306.54|309.46|306.56|309.47|306.57|309.42|306.52|10
1645274970000|2022-02-19 12:49:30|309.45|306.55|309.56|306.66|309.56|306.66|309.45|306.55|16
1645274980000|2022-02-19 12:49:40|309.57|306.67|309.6|306.7|309.6|306.7|309.54|306.64|19
1645274990000|2022-02-19 12:49:50|309.61|306.71|309.88|306.98|309.89|306.99|309.61|306.71|26
1645275000000|2022-02-19 12:50:00|309.89|306.99|309.78|306.88|309.92|307.02|309.75|306.85|29
1645275010000|2022-02-19 12:50:10|309.76|306.86|309.76|306.86|309.79|306.89|309.75|306.85|21
1645275020000|2022-02-19 12:50:20|309.79|306.89|309.78|306.88|309.8|306.9|309.76|306.86|20
1645275030000|2022-02-19 12:50:30|309.77|306.87|309.77|306.87|309.78|306.88|309.75|306.85|17
1645275040000|2022-02-19 12:50:40|309.74|306.84|309.74|306.84|309.76|306.86|309.73|306.83|11
1645275050000|2022-02-19 12:50:50|309.76|306.86|309.75|306.85|309.76|306.86|309.73|306.83|6
1645275060000|2022-02-19 12:51:00|309.74|306.84|309.68|306.78|309.74|306.84|309.65|306.75|17
1645275070000|2022-02-19 12:51:10|309.69|306.79|309.69|306.79|309.69|306.79|309.62|306.72|17
1645275080000|2022-02-19 12:51:20|309.66|306.76|309.69|306.79|309.69|306.79|309.66|306.76|10
1645275090000|2022-02-19 12:51:30|309.66|306.76|309.64|306.74|309.69|306.79|309.64|306.74|18
1645275100000|2022-02-19 12:51:40|309.66|306.76|309.7|306.8|309.71|306.81|309.65|306.75|8
1645275110000|2022-02-19 12:51:50|309.69|306.79|309.84|306.94|309.84|306.94|309.66|306.76|13
1645275120000|2022-02-19 12:52:00|309.83|306.93|309.9|307|309.91|307.01|309.83|306.93|14
1645275130000|2022-02-19 12:52:10|309.91|307.01|310.16|307.26|310.17|307.27|309.9|307|21
1645275140000|2022-02-19 12:52:20|310.17|307.27|310.15|307.25|310.17|307.27|310.13|307.23|13
1645275150000|2022-02-19 12:52:30|310.16|307.26|310.16|307.26|310.18|307.28|310.12|307.22|15
1645275160000|2022-02-19 12:52:40|310.17|307.27|310.05|307.15|310.17|307.27|310.05|307.15|18
1645275170000|2022-02-19 12:52:50|310.04|307.14|309.99|307.09|310.04|307.14|309.97|307.07|12
1645275180000|2022-02-19 12:53:00|310|307.1|309.98|307.08|310|307.1|309.97|307.07|7
1645275190000|2022-02-19 12:53:10|309.97|307.07|309.99|307.09|309.99|307.09|309.97|307.07|7
1645275200000|2022-02-19 12:53:20|309.98|307.08|309.89|306.99|309.98|307.08|309.84|306.94|16
1645275210000|2022-02-19 12:53:30|309.88|306.98|310.01|307.11|310.02|307.12|309.88|306.98|18
1645275220000|2022-02-19 12:53:40|309.99|307.09|309.95|307.05|309.99|307.09|309.92|307.02|12
1645275230000|2022-02-19 12:53:50|309.92|307.02|309.96|307.06|309.98|307.08|309.92|307.02|9
1645275240000|2022-02-19 12:54:00|309.93|307.03|309.96|307.06|309.96|307.06|309.93|307.03|7
1645275250000|2022-02-19 12:54:10|309.95|307.05|309.96|307.06|309.97|307.07|309.95|307.05|3
1645275260000|2022-02-19 12:54:20|309.95|307.05|309.82|306.92|309.97|307.07|309.82|306.92|10
1645275270000|2022-02-19 12:54:30|309.83|306.93|309.75|306.85|309.83|306.93|309.75|306.85|14
1645275280000|2022-02-19 12:54:40|309.73|306.83|309.6|306.7|309.75|306.85|309.6|306.7|21
1645275290000|2022-02-19 12:54:50|309.61|306.71|309.63|306.73|309.64|306.74|309.61|306.71|9
1645275300000|2022-02-19 12:55:00|309.61|306.71|309.5|306.6|309.62|306.72|309.49|306.59|11
1645275310000|2022-02-19 12:55:10|309.49|306.59|309.6|306.7|309.6|306.7|309.49|306.59|11
1645275320000|2022-02-19 12:55:20|309.61|306.71|309.59|306.69|309.61|306.71|309.58|306.68|8
1645275330000|2022-02-19 12:55:30|309.58|306.68|309.59|306.69|309.59|306.69|309.55|306.65|7
1645275340000|2022-02-19 12:55:40|309.58|306.68|309.54|306.64|309.58|306.68|309.54|306.64|8
1645275350000|2022-02-19 12:55:50|309.55|306.65|309.5|306.6|309.55|306.65|309.5|306.6|13
1645275360000|2022-02-19 12:56:00|309.51|306.61|309.56|306.66|309.56|306.66|309.51|306.61|9
1645275370000|2022-02-19 12:56:10|309.55|306.65|309.4|306.5|309.55|306.65|309.38|306.48|17
1645275380000|2022-02-19 12:56:20|309.38|306.48|309.27|306.37|309.39|306.49|309.2|306.3|26
1645275390000|2022-02-19 12:56:30|309.3|306.4|309.39|306.49|309.39|306.49|309.3|306.4|19
1645275400000|2022-02-19 12:56:40|309.41|306.51|309.38|306.48|309.41|306.51|309.35|306.45|15
1645275410000|2022-02-19 12:56:50|309.4|306.5|309.39|306.49|309.41|306.51|309.36|306.46|13
1645275420000|2022-02-19 12:57:00|309.4|306.5|309.33|306.43|309.4|306.5|309.33|306.43|8
1645275430000|2022-02-19 12:57:10|309.34|306.44|309.25|306.35|309.34|306.44|309.25|306.35|17
1645275440000|2022-02-19 12:57:20|309.26|306.36|309.24|306.34|309.26|306.36|309.19|306.29|17
1645275450000|2022-02-19 12:57:30|309.23|306.33|309.17|306.27|309.27|306.37|309.17|306.27|13
1645275460000|2022-02-19 12:57:40|309.15|306.25|308.89|305.99|309.15|306.25|308.88|305.98|16
1645275470000|2022-02-19 12:57:50|308.88|305.98|308.92|306.02|308.94|306.04|308.88|305.98|16
1645275480000|2022-02-19 12:58:00|308.89|305.99|308.9|306|308.91|306.01|308.76|305.86|22
1645275490000|2022-02-19 12:58:10|308.89|305.99|308.87|305.97|308.89|305.99|308.86|305.96|12
1645275500000|2022-02-19 12:58:20|308.86|305.96|309.14|306.24|309.16|306.26|308.86|305.96|24
1645275510000|2022-02-19 12:58:30|309.16|306.26|309.22|306.32|309.27|306.37|309.12|306.22|21
1645275520000|2022-02-19 12:58:40|309.23|306.33|309.09|306.19|309.24|306.34|309.09|306.19|17
1645275530000|2022-02-19 12:58:50|309.11|306.21|309.05|306.15|309.11|306.21|309.03|306.13|18
1645275540000|2022-02-19 12:59:00|309.04|306.14|308.92|306.02|309.04|306.14|308.9|306|18
1645275550000|2022-02-19 12:59:10|308.91|306.01|308.8|305.9|308.91|306.01|308.78|305.88|14
1645275560000|2022-02-19 12:59:20|308.82|305.92|308.84|305.94|308.85|305.95|308.8|305.9|12
1645275570000|2022-02-19 12:59:30|308.83|305.93|308.9|306|308.91|306.01|308.83|305.93|11
1645275580000|2022-02-19 12:59:40|308.91|306.01|309.11|306.21|309.16|306.26|308.91|306.01|24
1645275590000|2022-02-19 12:59:50|309.12|306.22|309.11|306.21|309.13|306.23|309.07|306.17|22
1645275600000|2022-02-19 13:00:00|309.13|306.23|308.94|306.04|309.13|306.23|308.94|306.04|20
1645275610000|2022-02-19 13:00:10|308.93|306.03|309.15|306.25|309.15|306.25|308.93|306.03|19
1645275620000|2022-02-19 13:00:20|309.1|306.2|309.19|306.29|309.19|306.29|309.1|306.2|17
1645275630000|2022-02-19 13:00:30|309.15|306.25|309.05|306.15|309.17|306.27|309.05|306.15|14
1645275640000|2022-02-19 13:00:40|309.06|306.16|309.02|306.12|309.1|306.2|309.02|306.12|20
1645275650000|2022-02-19 13:00:50|309.01|306.11|308.86|305.96|309.01|306.11|308.86|305.96|17
1645275660000|2022-02-19 13:01:00|308.87|305.97|308.8|305.9|308.91|306.01|308.76|305.86|17
1645275670000|2022-02-19 13:01:10|308.78|305.88|308.64|305.74|308.79|305.89|308.61|305.71|22
1645275680000|2022-02-19 13:01:20|308.62|305.72|308.51|305.61|308.62|305.72|308.51|305.61|11
1645275690000|2022-02-19 13:01:30|308.38|305.48|308.15|305.25|308.38|305.48|308.14|305.24|15
1645275700000|2022-02-19 13:01:40|308.14|305.24|308.13|305.23|308.17|305.27|308.05|305.15|21
1645275710000|2022-02-19 13:01:50|308.12|305.22|308.09|305.19|308.23|305.33|308.03|305.13|25
1645275720000|2022-02-19 13:02:00|308.1|305.2|308.32|305.42|308.32|305.42|308|305.1|26
1645275730000|2022-02-19 13:02:10|308.31|305.41|308.24|305.34|308.32|305.42|308.24|305.34|20
1645275740000|2022-02-19 13:02:20|308.26|305.36|308.33|305.43|308.34|305.44|308.25|305.35|17
1645275750000|2022-02-19 13:02:30|308.34|305.44|308.38|305.48|308.48|305.58|308.34|305.44|21
1645275760000|2022-02-19 13:02:40|308.39|305.49|308.39|305.49|308.41|305.51|308.38|305.48|12
1645275770000|2022-02-19 13:02:50|308.4|305.5|308.37|305.47|308.41|305.51|308.37|305.47|17
1645275780000|2022-02-19 13:03:00|308.39|305.49|308.4|305.5|308.41|305.51|308.39|305.49|9
1645275790000|2022-02-19 13:03:10|308.41|305.51|308.41|305.51|308.42|305.52|308.4|305.5|7
1645275800000|2022-02-19 13:03:20|308.4|305.5|308.36|305.46|308.41|305.51|308.34|305.44|14
1645275810000|2022-02-19 13:03:30|308.34|305.44|308.28|305.38|308.34|305.44|308.27|305.37|19
1645275820000|2022-02-19 13:03:40|308.29|305.39|307.98|305.08|308.29|305.39|307.97|305.07|21
1645275830000|2022-02-19 13:03:50|307.97|305.07|307.57|304.67|307.97|305.07|307.52|304.62|24
1645275840000|2022-02-19 13:04:00|307.58|304.68|307.53|304.63|307.63|304.73|307.53|304.63|16
1645275850000|2022-02-19 13:04:10|307.52|304.62|307.43|304.53|307.53|304.63|307.43|304.53|16
1645275860000|2022-02-19 13:04:20|307.45|304.55|307.43|304.53|307.65|304.75|307.43|304.53|27
1645275870000|2022-02-19 13:04:30|307.46|304.56|307.53|304.63|307.53|304.63|307.46|304.56|8
1645275880000|2022-02-19 13:04:40|307.52|304.62|307.53|304.63|307.61|304.71|307.46|304.56|18
1645275890000|2022-02-19 13:04:50|307.52|304.62|307.58|304.68|307.6|304.7|307.51|304.61|16
1645275900000|2022-02-19 13:05:00|307.57|304.67|307.62|304.72|307.74|304.84|307.56|304.66|27
1645275910000|2022-02-19 13:05:10|307.6|304.7|307.62|304.72|307.65|304.75|307.59|304.69|21
1645275920000|2022-02-19 13:05:20|307.63|304.73|307.63|304.73|307.65|304.75|307.63|304.73|6
1645275930000|2022-02-19 13:05:30|307.62|304.72|307.63|304.73|307.64|304.74|307.62|304.72|6
1645275940000|2022-02-19 13:05:40|307.64|304.74|307.51|304.61|307.64|304.74|307.51|304.61|15
1645275950000|2022-02-19 13:05:50|307.49|304.59|307.19|304.29|307.49|304.59|307.19|304.29|25
1645275960000|2022-02-19 13:06:00|307.21|304.31|307.14|304.24|307.21|304.31|307.08|304.18|23
1645275970000|2022-02-19 13:06:10|307.13|304.23|306.79|303.89|307.14|304.24|306.74|303.84|25
1645275980000|2022-02-19 13:06:20|306.8|303.9|307.03|304.13|307.06|304.16|306.75|303.85|29
1645275990000|2022-02-19 13:06:30|307.02|304.12|307.35|304.45|307.39|304.49|307.01|304.11|27
1645276000000|2022-02-19 13:06:40|307.37|304.47|307.45|304.55|307.58|304.68|307.3|304.4|28
1645276010000|2022-02-19 13:06:50|307.46|304.56|307.4|304.5|307.46|304.56|307.24|304.34|27
1645276020000|2022-02-19 13:07:00|307.41|304.51|307.15|304.25|307.42|304.52|307.14|304.24|30
1645276030000|2022-02-19 13:07:10|307.14|304.24|307.18|304.28|307.24|304.34|307.14|304.24|25
1645276040000|2022-02-19 13:07:20|307.15|304.25|307.1|304.2|307.29|304.39|307.1|304.2|18
1645276050000|2022-02-19 13:07:30|307.09|304.19|307.28|304.38|307.29|304.39|307.08|304.18|18
1645276060000|2022-02-19 13:07:40|307.29|304.39|307.29|304.39|307.31|304.41|307.27|304.37|16
1645276070000|2022-02-19 13:07:50|307.3|304.4|307.26|304.36|307.3|304.4|307.25|304.35|19
1645276080000|2022-02-19 13:08:00|307.27|304.37|307.2|304.3|307.28|304.38|307.17|304.27|22
1645276090000|2022-02-19 13:08:10|307.19|304.29|307.2|304.3|307.23|304.33|307.16|304.26|9
1645276100000|2022-02-19 13:08:20|307.23|304.33|307.13|304.23|307.23|304.33|307.12|304.22|16
1645276110000|2022-02-19 13:08:30|307.16|304.26|307.2|304.3|307.2|304.3|307.09|304.19|17
1645276120000|2022-02-19 13:08:40|307.19|304.29|307.11|304.21|307.21|304.31|307.11|304.21|18
1645276130000|2022-02-19 13:08:50|307.14|304.24|307.2|304.3|307.21|304.31|307.14|304.24|18
1645276140000|2022-02-19 13:09:00|307.19|304.29|307.22|304.32|307.22|304.32|307.12|304.22|15
1645276150000|2022-02-19 13:09:10|307.23|304.33|307.2|304.3|307.23|304.33|307.07|304.17|22
1645276160000|2022-02-19 13:09:20|307.21|304.31|307.12|304.22|307.21|304.31|307.08|304.18|20
1645276170000|2022-02-19 13:09:30|307.13|304.23|307.34|304.44|307.34|304.44|307.13|304.23|20
1645276180000|2022-02-19 13:09:40|307.32|304.42|307.41|304.51|307.41|304.51|307.31|304.41|17
1645276190000|2022-02-19 13:09:50|307.42|304.52|307.48|304.58|307.48|304.58|307.41|304.51|12
1645276200000|2022-02-19 13:10:00|307.49|304.59|307.52|304.62|307.52|304.62|307.48|304.58|21
1645276210000|2022-02-19 13:10:10|307.51|304.61|307.61|304.71|307.61|304.71|307.46|304.56|14
1645276220000|2022-02-19 13:10:20|307.69|304.79|307.75|304.85|307.88|304.98|307.69|304.79|30
1645276230000|2022-02-19 13:10:30|307.76|304.86|307.74|304.84|307.76|304.86|307.64|304.74|19
1645276240000|2022-02-19 13:10:40|307.75|304.85|307.78|304.88|307.79|304.89|307.7|304.8|19
1645276250000|2022-02-19 13:10:50|307.79|304.89|307.72|304.82|307.8|304.9|307.68|304.78|22
1645276260000|2022-02-19 13:11:00|307.71|304.81|307.82|304.92|307.85|304.95|307.71|304.81|23
1645276270000|2022-02-19 13:11:10|307.81|304.91|307.74|304.84|307.85|304.95|307.74|304.84|20
1645276280000|2022-02-19 13:11:20|307.72|304.82|307.82|304.92|307.84|304.94|307.69|304.79|22
1645276290000|2022-02-19 13:11:30|307.81|304.91|307.81|304.91|307.85|304.95|307.81|304.91|16
1645276300000|2022-02-19 13:11:40|307.82|304.92|307.83|304.93|307.85|304.95|307.8|304.9|15
1645276310000|2022-02-19 13:11:50|307.84|304.94|308.01|305.11|308.01|305.11|307.83|304.93|19
1645276320000|2022-02-19 13:12:00|307.98|305.08|308.13|305.23|308.13|305.23|307.98|305.08|23
1645276330000|2022-02-19 13:12:10|308.15|305.25|308.39|305.49|308.39|305.49|308.09|305.19|24
1645276340000|2022-02-19 13:12:20|308.36|305.46|308.63|305.73|308.63|305.73|308.36|305.46|21
1645276350000|2022-02-19 13:12:30|308.61|305.71|308.58|305.68|308.61|305.71|308.51|305.61|27
1645276360000|2022-02-19 13:12:40|308.59|305.69|308.61|305.71|308.65|305.75|308.56|305.66|22
1645276370000|2022-02-19 13:12:50|308.62|305.72|309.05|306.15|309.05|306.15|308.62|305.72|25
1645276380000|2022-02-19 13:13:00|309.08|306.18|309.2|306.3|309.21|306.31|309.05|306.15|26
1645276390000|2022-02-19 13:13:10|309.21|306.31|309.06|306.16|309.23|306.33|309.06|306.16|21
1645276400000|2022-02-19 13:13:20|309.07|306.17|309.05|306.15|309.07|306.17|308.98|306.08|17
1645276410000|2022-02-19 13:13:30|309.06|306.16|309.23|306.33|309.24|306.34|309.06|306.16|14
1645276420000|2022-02-19 13:13:40|309.24|306.34|309.31|306.41|309.33|306.43|309.23|306.33|26
1645276430000|2022-02-19 13:13:50|309.32|306.42|309.32|306.42|309.4|306.5|309.3|306.4|22
1645276440000|2022-02-19 13:14:00|309.31|306.41|309.19|306.29|309.31|306.41|309.16|306.26|19
1645276450000|2022-02-19 13:14:10|309.21|306.31|309.24|306.34|309.25|306.35|309.2|306.3|23
1645276460000|2022-02-19 13:14:20|309.23|306.33|309.27|306.37|309.39|306.49|309.23|306.33|25
1645276470000|2022-02-19 13:14:30|309.24|306.34|309.44|306.54|309.44|306.54|309.24|306.34|22
1645276480000|2022-02-19 13:14:40|309.43|306.53|309.59|306.69|309.59|306.69|309.43|306.53|20
1645276490000|2022-02-19 13:14:50|309.6|306.7|309.58|306.68|309.61|306.71|309.53|306.63|19
1645276500000|2022-02-19 13:15:00|309.57|306.67|309.54|306.64|309.58|306.68|309.52|306.62|19
1645276510000|2022-02-19 13:15:10|309.52|306.62|309.67|306.77|309.7|306.8|309.52|306.62|19
1645276520000|2022-02-19 13:15:20|309.68|306.78|309.81|306.91|309.81|306.91|309.68|306.78|22
1645276530000|2022-02-19 13:15:30|309.82|306.92|310.17|307.27|310.19|307.29|309.82|306.92|27
1645276540000|2022-02-19 13:15:40|310.21|307.31|310.26|307.36|310.3|307.4|310.19|307.29|26
1645276550000|2022-02-19 13:15:50|310.25|307.35|310.44|307.54|310.71|307.81|310.25|307.35|28
1645276560000|2022-02-19 13:16:00|310.48|307.58|310.26|307.36|310.5|307.6|310.24|307.34|28
1645276570000|2022-02-19 13:16:10|310.25|307.35|310.73|307.83|310.73|307.83|310.24|307.34|24
1645276580000|2022-02-19 13:16:20|310.72|307.82|310.83|307.93|310.83|307.93|310.62|307.72|20
1645276590000|2022-02-19 13:16:30|310.87|307.97|310.99|308.09|311.04|308.14|310.87|307.97|28
1645276600000|2022-02-19 13:16:40|310.98|308.08|311.15|308.25|311.16|308.26|310.95|308.05|28
1645276610000|2022-02-19 13:16:50|311.14|308.24|311.07|308.17|311.3|308.4|311.05|308.15|34
1645276620000|2022-02-19 13:17:00|311.08|308.18|311.02|308.12|311.1|308.2|310.92|308.02|23
1645276630000|2022-02-19 13:17:10|311|308.1|310.78|307.88|311|308.1|310.73|307.83|30
1645276640000|2022-02-19 13:17:20|310.8|307.9|310.81|307.91|310.93|308.03|310.79|307.89|25
1645276650000|2022-02-19 13:17:30|310.83|307.93|311.04|308.14|311.05|308.15|310.83|307.93|29
1645276660000|2022-02-19 13:17:40|311.05|308.15|310.95|308.05|311.05|308.15|310.93|308.03|22
1645276670000|2022-02-19 13:17:50|310.94|308.04|310.86|307.96|310.95|308.05|310.83|307.93|22
1645276680000|2022-02-19 13:18:00|310.87|307.97|310.51|307.61|310.9|308|310.5|307.6|27
1645276690000|2022-02-19 13:18:10|310.5|307.6|310.79|307.89|310.85|307.95|310.49|307.59|30
1645276700000|2022-02-19 13:18:20|310.8|307.9|310.65|307.75|310.87|307.97|310.64|307.74|26
1645276710000|2022-02-19 13:18:30|310.64|307.74|310.58|307.68|310.65|307.75|310.54|307.64|23
1645276720000|2022-02-19 13:18:40|310.57|307.67|310.82|307.92|310.84|307.94|310.57|307.67|22
1645276730000|2022-02-19 13:18:50|310.83|307.93|310.8|307.9|310.85|307.95|310.79|307.89|23
1645276740000|2022-02-19 13:19:00|310.79|307.89|310.6|307.7|310.8|307.9|310.57|307.67|29
1645276750000|2022-02-19 13:19:10|310.59|307.69|310.63|307.73|310.75|307.85|310.59|307.69|25
1645276760000|2022-02-19 13:19:20|310.62|307.72|310.34|307.44|310.62|307.72|310.34|307.44|30
1645276770000|2022-02-19 13:19:30|310.35|307.45|310.43|307.53|310.44|307.54|310.34|307.44|14
1645276780000|2022-02-19 13:19:40|310.4|307.5|310.23|307.33|310.41|307.51|310.23|307.33|20
1645276790000|2022-02-19 13:19:50|310.21|307.31|309.95|307.05|310.21|307.31|309.93|307.03|25
1645276800000|2022-02-19 13:20:00|309.94|307.04|310.2|307.3|310.2|307.3|309.93|307.03|19
1645276810000|2022-02-19 13:20:10|310.18|307.28|310.28|307.38|310.37|307.47|310.18|307.28|21
1645276820000|2022-02-19 13:20:20|310.27|307.37|310.24|307.34|310.3|307.4|310.17|307.27|20
1645276830000|2022-02-19 13:20:30|310.25|307.35|310.2|307.3|310.26|307.36|310.17|307.27|26
1645276840000|2022-02-19 13:20:40|310.19|307.29|310.11|307.21|310.22|307.32|310.1|307.2|21
1645276850000|2022-02-19 13:20:50|310.1|307.2|310.04|307.14|310.1|307.2|309.92|307.02|26
1645276860000|2022-02-19 13:21:00|310.03|307.13|310.2|307.3|310.21|307.31|310.03|307.13|16
1645276870000|2022-02-19 13:21:10|310.17|307.27|310.26|307.36|310.27|307.37|310.17|307.27|11
1645276880000|2022-02-19 13:21:20|310.22|307.32|310.22|307.32|310.28|307.38|310.13|307.23|22
1645276890000|2022-02-19 13:21:30|310.21|307.31|310.23|307.33|310.34|307.44|310.16|307.26|27
1645276900000|2022-02-19 13:21:40|310.21|307.31|310.27|307.37|310.36|307.46|310.21|307.31|24
1645276910000|2022-02-19 13:21:50|310.28|307.38|310.48|307.58|310.55|307.65|310.23|307.33|27
1645276920000|2022-02-19 13:22:00|310.47|307.57|310.46|307.56|310.49|307.59|310.39|307.49|19
1645276930000|2022-02-19 13:22:10|310.44|307.54|310.43|307.53|310.53|307.63|310.36|307.46|23
1645276940000|2022-02-19 13:22:20|310.44|307.54|310.38|307.48|310.44|307.54|310.34|307.44|20
1645276950000|2022-02-19 13:22:30|310.39|307.49|310.44|307.54|310.44|307.54|310.32|307.42|18
1645276960000|2022-02-19 13:22:40|310.45|307.55|310.38|307.48|310.45|307.55|310.35|307.45|18
1645276970000|2022-02-19 13:22:50|310.4|307.5|310.35|307.45|310.49|307.59|310.35|307.45|18
1645276980000|2022-02-19 13:23:00|310.33|307.43|310.25|307.35|310.33|307.43|310.25|307.35|13
1645276990000|2022-02-19 13:23:10|310.22|307.32|309.96|307.06|310.22|307.32|309.93|307.03|25
1645277000000|2022-02-19 13:23:20|309.97|307.07|309.56|306.66|309.97|307.07|309.56|306.66|21
1645277010000|2022-02-19 13:23:30|309.53|306.63|309.39|306.49|309.53|306.63|309.3|306.4|25
1645277020000|2022-02-19 13:23:40|309.4|306.5|309.34|306.44|309.63|306.73|309.32|306.42|29
1645277030000|2022-02-19 13:23:50|309.35|306.45|309.19|306.29|309.35|306.45|309.18|306.28|23
1645277040000|2022-02-19 13:24:00|309.18|306.28|309.17|306.27|309.21|306.31|309.16|306.26|13
1645277050000|2022-02-19 13:24:10|309.15|306.25|309.27|306.37|309.27|306.37|309.15|306.25|21
1645277060000|2022-02-19 13:24:20|309.3|306.4|309.42|306.52|309.45|306.55|309.26|306.36|21
1645277070000|2022-02-19 13:24:30|309.45|306.55|309.42|306.52|309.46|306.56|309.38|306.48|17
1645277080000|2022-02-19 13:24:40|309.44|306.54|309.65|306.75|309.66|306.76|309.41|306.51|27
1645277090000|2022-02-19 13:24:50|309.66|306.76|309.61|306.71|309.72|306.82|309.6|306.7|21
1645277100000|2022-02-19 13:25:00|309.56|306.66|309.65|306.75|309.67|306.77|309.5|306.6|18
1645277110000|2022-02-19 13:25:10|309.67|306.77|309.68|306.78|309.68|306.78|309.65|306.75|11
1645277120000|2022-02-19 13:25:20|309.69|306.79|309.7|306.8|309.7|306.8|309.66|306.76|9
1645277130000|2022-02-19 13:25:30|309.71|306.81|309.78|306.88|309.78|306.88|309.66|306.76|15
1645277140000|2022-02-19 13:25:40|309.79|306.89|309.69|306.79|309.81|306.91|309.69|306.79|20
1645277150000|2022-02-19 13:25:50|309.68|306.78|309.59|306.69|309.69|306.79|309.54|306.64|18
1645277160000|2022-02-19 13:26:00|309.6|306.7|309.34|306.44|309.6|306.7|309.29|306.39|27
1645277170000|2022-02-19 13:26:10|309.32|306.42|309.47|306.57|309.47|306.57|309.32|306.42|23
1645277180000|2022-02-19 13:26:20|309.46|306.56|309.52|306.62|309.56|306.66|309.46|306.56|13
1645277190000|2022-02-19 13:26:30|309.51|306.61|309.58|306.68|309.58|306.68|309.51|306.61|11
1645277200000|2022-02-19 13:26:40|309.63|306.73|309.76|306.86|309.77|306.87|309.63|306.73|22
1645277210000|2022-02-19 13:26:50|309.77|306.87|309.8|306.9|309.8|306.9|309.7|306.8|24
1645277220000|2022-02-19 13:27:00|309.76|306.86|309.96|307.06|309.97|307.07|309.76|306.86|19
1645277230000|2022-02-19 13:27:10|309.95|307.05|309.93|307.03|309.96|307.06|309.92|307.02|11
1645277240000|2022-02-19 13:27:20|309.97|307.07|310.07|307.17|310.09|307.19|309.97|307.07|20
1645277250000|2022-02-19 13:27:30|310.12|307.22|310.22|307.32|310.23|307.33|310.12|307.22|15
1645277260000|2022-02-19 13:27:40|310.23|307.33|310.19|307.29|310.25|307.35|310.19|307.29|17
1645277270000|2022-02-19 13:27:50|310.23|307.33|310.23|307.33|310.35|307.45|310.2|307.3|20
1645277280000|2022-02-19 13:28:00|310.24|307.34|310.21|307.31|310.27|307.37|310.19|307.29|25
1645277290000|2022-02-19 13:28:10|310.2|307.3|310.2|307.3|310.24|307.34|310.15|307.25|20
1645277300000|2022-02-19 13:28:20|310.21|307.31|310.13|307.23|310.21|307.31|310.13|307.23|14
1645277310000|2022-02-19 13:28:30|310.14|307.24|310.14|307.24|310.16|307.26|310.13|307.23|9
1645277320000|2022-02-19 13:28:40|310.12|307.22|310.11|307.21|310.17|307.27|310.1|307.2|13
1645277330000|2022-02-19 13:28:50|310.1|307.2|310.03|307.13|310.1|307.2|310.02|307.12|17
1645277340000|2022-02-19 13:29:00|310.02|307.12|309.81|306.91|310.02|307.12|309.81|306.91|19
1645277350000|2022-02-19 13:29:10|309.82|306.92|310.01|307.11|310.02|307.12|309.82|306.92|13
1645277360000|2022-02-19 13:29:20|310.02|307.12|310.03|307.13|310.04|307.14|309.97|307.07|12
1645277370000|2022-02-19 13:29:30|310.01|307.11|310.04|307.14|310.05|307.15|310|307.1|12
1645277380000|2022-02-19 13:29:40|310.06|307.16|310.07|307.17|310.07|307.17|310.02|307.12|10
1645277390000|2022-02-19 13:29:50|310.09|307.19|310.14|307.24|310.31|307.41|310.09|307.19|19
1645277400000|2022-02-19 13:30:00|310.13|307.23|309.91|307.01|310.14|307.24|309.91|307.01|21
1645277410000|2022-02-19 13:30:10|309.9|307|309.9|307|309.92|307.02|309.77|306.87|24
1645277420000|2022-02-19 13:30:20|309.84|306.94|310.01|307.11|310.01|307.11|309.84|306.94|17
1645277430000|2022-02-19 13:30:30|310.02|307.12|310.02|307.12|310.04|307.14|309.98|307.08|25
1645277440000|2022-02-19 13:30:40|310|307.1|309.89|306.99|310|307.1|309.88|306.98|23
1645277450000|2022-02-19 13:30:50|309.9|307|309.96|307.06|309.96|307.06|309.89|306.99|14
1645277460000|2022-02-19 13:31:00|309.95|307.05|309.77|306.87|309.95|307.05|309.75|306.85|19
1645277470000|2022-02-19 13:31:10|309.78|306.88|309.8|306.9|309.82|306.92|309.77|306.87|11
1645277480000|2022-02-19 13:31:20|309.81|306.91|309.86|306.96|309.88|306.98|309.8|306.9|14
1645277490000|2022-02-19 13:31:30|309.85|306.95|309.84|306.94|309.85|306.95|309.8|306.9|17
1645277500000|2022-02-19 13:31:40|309.83|306.93|309.88|306.98|309.88|306.98|309.8|306.9|20
1645277510000|2022-02-19 13:31:50|309.89|306.99|309.84|306.94|309.93|307.03|309.81|306.91|16
1645277520000|2022-02-19 13:32:00|309.85|306.95|310.3|307.4|310.3|307.4|309.72|306.82|30
1645277530000|2022-02-19 13:32:10|310.31|307.41|310.21|307.31|310.31|307.41|310.18|307.28|20
1645277540000|2022-02-19 13:32:20|310.23|307.33|310.34|307.44|310.35|307.45|310.21|307.31|17
1645277550000|2022-02-19 13:32:30|310.33|307.43|310.25|307.35|310.33|307.43|310.19|307.29|18
1645277560000|2022-02-19 13:32:40|310.24|307.34|310.24|307.34|310.25|307.35|310.2|307.3|13
1645277570000|2022-02-19 13:32:50|310.25|307.35|310.26|307.36|310.26|307.36|310.23|307.33|11
1645277580000|2022-02-19 13:33:00|310.27|307.37|310.32|307.42|310.34|307.44|310.27|307.37|20
1645277590000|2022-02-19 13:33:10|310.33|307.43|310.3|307.4|310.35|307.45|310.3|307.4|20
1645277600000|2022-02-19 13:33:20|310.31|307.41|310.33|307.43|310.34|307.44|310.29|307.39|21
1645277610000|2022-02-19 13:33:30|310.32|307.42|310.42|307.52|310.44|307.54|310.32|307.42|17
1645277620000|2022-02-19 13:33:40|310.44|307.54|310.44|307.54|310.45|307.55|310.41|307.51|21
1645277630000|2022-02-19 13:33:50|310.45|307.55|310.6|307.7|310.6|307.7|310.44|307.54|19
1645277640000|2022-02-19 13:34:00|310.61|307.71|310.5|307.6|310.63|307.73|310.48|307.58|18
1645277650000|2022-02-19 13:34:10|310.52|307.62|310.63|307.73|310.63|307.73|310.49|307.59|20
1645277660000|2022-02-19 13:34:20|310.64|307.74|310.68|307.78|310.69|307.79|310.62|307.72|14
1645277670000|2022-02-19 13:34:30|310.67|307.77|310.96|308.06|311|308.1|310.67|307.77|21
1645277680000|2022-02-19 13:34:40|310.95|308.05|311.17|308.27|311.17|308.27|310.95|308.05|20
1645277690000|2022-02-19 13:34:50|311.2|308.3|311.37|308.47|311.39|308.49|311.2|308.3|23
1645277700000|2022-02-19 13:35:00|311.34|308.44|311.3|308.4|311.35|308.45|311.3|308.4|18
1645277710000|2022-02-19 13:35:10|311.26|308.36|311.58|308.68|311.58|308.68|311.11|308.21|30
1645277720000|2022-02-19 13:35:20|311.56|308.66|311.77|308.87|311.78|308.88|311.47|308.57|27
1645277730000|2022-02-19 13:35:30|311.78|308.88|311.45|308.55|311.78|308.88|311.45|308.55|24
1645277740000|2022-02-19 13:35:40|311.4|308.5|311.29|308.39|311.4|308.5|311.27|308.37|17
1645277750000|2022-02-19 13:35:50|311.28|308.38|311.25|308.35|311.28|308.38|311.1|308.2|18
1645277760000|2022-02-19 13:36:00|311.26|308.36|311.37|308.47|311.41|308.51|311.24|308.34|24
1645277770000|2022-02-19 13:36:10|311.36|308.46|311.12|308.22|311.39|308.49|311.12|308.22|25
1645277780000|2022-02-19 13:36:20|311.13|308.23|311.13|308.23|311.19|308.29|311.13|308.23|24
1645277790000|2022-02-19 13:36:30|311.11|308.21|311.06|308.16|311.14|308.24|311.03|308.13|19
1645277800000|2022-02-19 13:36:40|311.04|308.14|311.11|308.21|311.15|308.25|311.04|308.14|23
1645277810000|2022-02-19 13:36:50|311.1|308.2|311.28|308.38|311.33|308.43|311.1|308.2|23
1645277820000|2022-02-19 13:37:00|311.29|308.39|311.19|308.29|311.31|308.41|311.17|308.27|21
1645277830000|2022-02-19 13:37:10|311.2|308.3|311.24|308.34|311.3|308.4|311.2|308.3|22
1645277840000|2022-02-19 13:37:20|311.25|308.35|311.47|308.57|311.49|308.59|311.25|308.35|21
1645277850000|2022-02-19 13:37:30|311.48|308.58|311.39|308.49|311.48|308.58|311.38|308.48|10
1645277860000|2022-02-19 13:37:40|311.4|308.5|311.32|308.42|311.4|308.5|311.29|308.39|12
1645277870000|2022-02-19 13:37:50|311.33|308.43|311.3|308.4|311.33|308.43|311.3|308.4|12
1645277880000|2022-02-19 13:38:00|311.31|308.41|311.16|308.26|311.31|308.41|311.12|308.22|23
1645277890000|2022-02-19 13:38:10|311.15|308.25|311.12|308.22|311.17|308.27|311.11|308.21|12
1645277900000|2022-02-19 13:38:20|311.11|308.21|311.13|308.23|311.14|308.24|311.08|308.18|18
1645277910000|2022-02-19 13:38:30|311.12|308.22|311.34|308.44|311.34|308.44|311.11|308.21|18
1645277920000|2022-02-19 13:38:40|311.31|308.41|311.36|308.46|311.36|308.46|311.29|308.39|12
1645277930000|2022-02-19 13:38:50|311.4|308.5|311.56|308.66|311.57|308.67|311.4|308.5|21
1645277940000|2022-02-19 13:39:00|311.55|308.65|311.57|308.67|311.6|308.7|311.5|308.6|26
1645277950000|2022-02-19 13:39:10|311.6|308.7|311.61|308.71|311.64|308.74|311.6|308.7|21
1645277960000|2022-02-19 13:39:20|311.63|308.73|311.72|308.82|311.82|308.92|311.63|308.73|25
1645277970000|2022-02-19 13:39:30|311.74|308.84|311.69|308.79|311.74|308.84|311.67|308.77|12
1645277980000|2022-02-19 13:39:40|311.67|308.77|311.57|308.67|311.68|308.78|311.55|308.65|18
1645277990000|2022-02-19 13:39:50|311.55|308.65|311.53|308.63|311.57|308.67|311.43|308.53|17
1645278000000|2022-02-19 13:40:00|311.56|308.66|311.43|308.53|311.59|308.69|311.42|308.52|20
1645278010000|2022-02-19 13:40:10|311.44|308.54|311.57|308.67|311.61|308.71|311.42|308.52|27
1645278020000|2022-02-19 13:40:20|311.58|308.68|311.43|308.53|311.58|308.68|311.4|308.5|18
1645278030000|2022-02-19 13:40:30|311.44|308.54|311.41|308.51|311.45|308.55|311.41|308.51|10
1645278040000|2022-02-19 13:40:40|311.42|308.52|311.55|308.65|311.58|308.68|311.41|308.51|19
1645278050000|2022-02-19 13:40:50|311.54|308.64|311.53|308.63|311.54|308.64|311.48|308.58|15
1645278060000|2022-02-19 13:41:00|311.51|308.61|311.48|308.58|311.52|308.62|311.45|308.55|17
1645278070000|2022-02-19 13:41:10|311.5|308.6|311.58|308.68|311.58|308.68|311.48|308.58|13
1645278080000|2022-02-19 13:41:20|311.57|308.67|311.59|308.69|311.64|308.74|311.57|308.67|24
1645278090000|2022-02-19 13:41:30|311.58|308.68|311.52|308.62|311.6|308.7|311.52|308.62|15
1645278100000|2022-02-19 13:41:40|311.53|308.63|311.6|308.7|311.61|308.71|311.53|308.63|18
1645278110000|2022-02-19 13:41:50|311.61|308.71|311.63|308.73|311.64|308.74|311.58|308.68|13
1645278120000|2022-02-19 13:42:00|311.62|308.72|311.6|308.7|311.63|308.73|311.57|308.67|14
1645278130000|2022-02-19 13:42:10|311.57|308.67|311.68|308.78|311.69|308.79|311.57|308.67|17
1645278140000|2022-02-19 13:42:20|311.69|308.79|311.68|308.78|311.69|308.79|311.66|308.76|12
1645278150000|2022-02-19 13:42:30|311.67|308.77|311.22|308.32|311.67|308.77|311.22|308.32|30
1645278160000|2022-02-19 13:42:40|311.21|308.31|311.29|308.39|311.29|308.39|311.19|308.29|20
1645278170000|2022-02-19 13:42:50|311.27|308.37|310.97|308.07|311.27|308.37|310.92|308.02|25
1645278180000|2022-02-19 13:43:00|310.96|308.06|310.79|307.89|310.98|308.08|310.71|307.81|30
1645278190000|2022-02-19 13:43:10|310.8|307.9|310.82|307.92|310.95|308.05|310.8|307.9|22
1645278200000|2022-02-19 13:43:20|310.83|307.93|310.89|307.99|310.89|307.99|310.81|307.91|22
1645278210000|2022-02-19 13:43:30|310.9|308|311.02|308.12|311.03|308.13|310.9|308|17
1645278220000|2022-02-19 13:43:40|311.03|308.13|311.1|308.2|311.13|308.23|311.01|308.11|15
1645278230000|2022-02-19 13:43:50|311.09|308.19|311.05|308.15|311.13|308.23|311.05|308.15|16
1645278240000|2022-02-19 13:44:00|311.02|308.12|311.2|308.3|311.22|308.32|311.01|308.11|14
1645278250000|2022-02-19 13:44:10|311.23|308.33|311.19|308.29|311.3|308.4|311.17|308.27|21
1645278260000|2022-02-19 13:44:20|311.18|308.28|311.39|308.49|311.4|308.5|311.18|308.28|27
1645278270000|2022-02-19 13:44:30|311.36|308.46|311.44|308.54|311.45|308.55|311.36|308.46|21
1645278280000|2022-02-19 13:44:40|311.45|308.55|311.46|308.56|311.46|308.56|311.43|308.53|13
1645278290000|2022-02-19 13:44:50|311.47|308.57|311.38|308.48|311.47|308.57|311.34|308.44|18
1645278300000|2022-02-19 13:45:00|311.36|308.46|311.35|308.45|311.38|308.48|311.31|308.41|17
1645278310000|2022-02-19 13:45:10|311.34|308.44|311.3|308.4|311.35|308.45|311.29|308.39|17
1645278320000|2022-02-19 13:45:20|311.28|308.38|311.44|308.54|311.44|308.54|311.28|308.38|17
1645278330000|2022-02-19 13:45:30|311.45|308.55|311.46|308.56|311.47|308.57|311.34|308.44|19
1645278340000|2022-02-19 13:45:40|311.47|308.57|311.49|308.59|311.53|308.63|311.45|308.55|16
1645278350000|2022-02-19 13:45:50|311.51|308.61|311.71|308.81|311.71|308.81|311.51|308.61|26
1645278360000|2022-02-19 13:46:00|311.7|308.8|311.72|308.82|311.73|308.83|311.67|308.77|17
1645278370000|2022-02-19 13:46:10|311.71|308.81|311.49|308.59|311.71|308.81|311.48|308.58|22
1645278380000|2022-02-19 13:46:20|311.5|308.6|311.49|308.59|311.52|308.62|311.43|308.53|21
1645278390000|2022-02-19 13:46:30|311.48|308.58|311.54|308.64|311.54|308.64|311.48|308.58|17
1645278400000|2022-02-19 13:46:40|311.55|308.65|311.68|308.78|311.71|308.81|311.55|308.65|16
1645278410000|2022-02-19 13:46:50|311.7|308.8|311.72|308.82|311.72|308.82|311.67|308.77|17
1645278420000|2022-02-19 13:47:00|311.71|308.81|311.7|308.8|311.72|308.82|311.67|308.77|18
1645278430000|2022-02-19 13:47:10|311.71|308.81|311.82|308.92|311.82|308.92|311.61|308.71|22
1645278440000|2022-02-19 13:47:20|311.83|308.93|312.28|309.38|312.28|309.38|311.81|308.91|26
1645278450000|2022-02-19 13:47:30|312.3|309.4|312.39|309.49|312.39|309.49|312.2|309.3|30
1645278460000|2022-02-19 13:47:40|312.4|309.5|312.5|309.6|312.52|309.62|312.36|309.46|27
1645278470000|2022-02-19 13:47:50|312.48|309.58|312.65|309.75|312.94|310.04|312.46|309.56|28
1645278480000|2022-02-19 13:48:00|312.63|309.73|312.54|309.64|312.8|309.9|312.47|309.57|29
1645278490000|2022-02-19 13:48:10|312.53|309.63|312.62|309.72|312.72|309.82|312.51|309.61|20
1645278500000|2022-02-19 13:48:20|312.63|309.73|312.56|309.66|312.63|309.73|312.55|309.65|20
1645278510000|2022-02-19 13:48:30|312.55|309.65|312.3|309.4|312.55|309.65|312.26|309.36|19
1645278520000|2022-02-19 13:48:40|312.29|309.39|312.24|309.34|312.34|309.44|312.23|309.33|18
1645278530000|2022-02-19 13:48:50|312.23|309.33|312.21|309.31|312.28|309.38|312.11|309.21|26
1645278540000|2022-02-19 13:49:00|312.24|309.34|312.2|309.3|312.27|309.37|312.15|309.25|25
1645278550000|2022-02-19 13:49:10|312.18|309.28|312.28|309.38|312.29|309.39|312.17|309.27|12
1645278560000|2022-02-19 13:49:20|312.31|309.41|312.23|309.33|312.38|309.48|312.23|309.33|20
1645278570000|2022-02-19 13:49:30|312.21|309.31|312.33|309.43|312.33|309.43|312.21|309.31|20
1645278580000|2022-02-19 13:49:40|312.37|309.47|312.43|309.53|312.43|309.53|312.34|309.44|17
1645278590000|2022-02-19 13:49:50|312.47|309.57|312.44|309.54|312.49|309.59|312.44|309.54|17
1645278600000|2022-02-19 13:50:00|312.4|309.5|312.39|309.49|312.44|309.54|312.32|309.42|19
1645278610000|2022-02-19 13:50:10|312.4|309.5|312.15|309.25|312.4|309.5|312.14|309.24|22
1645278620000|2022-02-19 13:50:20|312.16|309.26|312.24|309.34|312.27|309.37|312.16|309.26|20
1645278630000|2022-02-19 13:50:30|312.23|309.33|312.16|309.26|312.24|309.34|312.14|309.24|16
1645278640000|2022-02-19 13:50:40|312.15|309.25|311.85|308.95|312.15|309.25|311.8|308.9|20
1645278650000|2022-02-19 13:50:50|311.84|308.94|311.9|309|311.94|309.04|311.84|308.94|16
1645278660000|2022-02-19 13:51:00|311.89|308.99|311.92|309.02|311.93|309.03|311.89|308.99|15
1645278670000|2022-02-19 13:51:10|311.88|308.98|311.91|309.01|311.94|309.04|311.88|308.98|10
1645278680000|2022-02-19 13:51:20|311.93|309.03|312.1|309.2|312.1|309.2|311.91|309.01|21
1645278690000|2022-02-19 13:51:30|312.12|309.22|312.18|309.28|312.19|309.29|312.11|309.21|10
1645278700000|2022-02-19 13:51:40|312.17|309.27|312.19|309.29|312.2|309.3|312.17|309.27|10
1645278710000|2022-02-19 13:51:50|312.21|309.31|312.45|309.55|312.46|309.56|312.2|309.3|20
1645278720000|2022-02-19 13:52:00|312.46|309.56|312.42|309.52|312.46|309.56|312.28|309.38|22
1645278730000|2022-02-19 13:52:10|312.43|309.53|312.67|309.77|312.72|309.82|312.42|309.52|29
1645278740000|2022-02-19 13:52:20|312.72|309.82|312.79|309.89|312.83|309.93|312.72|309.82|15
1645278750000|2022-02-19 13:52:30|312.81|309.91|313|310.1|313|310.1|312.81|309.91|20
1645278760000|2022-02-19 13:52:40|312.99|310.09|312.94|310.04|312.99|310.09|312.9|310|16
1645278770000|2022-02-19 13:52:50|312.95|310.05|312.94|310.04|313.05|310.15|312.93|310.03|23
1645278780000|2022-02-19 13:53:00|312.93|310.03|312.76|309.86|312.93|310.03|312.74|309.84|22
1645278790000|2022-02-19 13:53:10|312.77|309.87|312.8|309.9|312.8|309.9|312.73|309.83|16
1645278800000|2022-02-19 13:53:20|312.79|309.89|312.78|309.88|312.9|310|312.77|309.87|22
1645278810000|2022-02-19 13:53:30|312.75|309.85|312.81|309.91|312.81|309.91|312.74|309.84|24
1645278820000|2022-02-19 13:53:40|312.8|309.9|312.82|309.92|312.83|309.93|312.77|309.87|24
1645278830000|2022-02-19 13:53:50|312.81|309.91|312.85|309.95|312.96|310.06|312.81|309.91|26
1645278840000|2022-02-19 13:54:00|312.86|309.96|312.86|309.96|312.88|309.98|312.82|309.92|16
1645278850000|2022-02-19 13:54:10|312.87|309.97|312.79|309.89|312.87|309.97|312.72|309.82|20
1645278860000|2022-02-19 13:54:20|312.78|309.88|312.61|309.71|312.8|309.9|312.61|309.71|33
1645278870000|2022-02-19 13:54:30|312.6|309.7|312.58|309.68|312.61|309.71|312.49|309.59|19
1645278880000|2022-02-19 13:54:40|312.56|309.66|312.56|309.66|312.59|309.69|312.53|309.63|18
1645278890000|2022-02-19 13:54:50|312.55|309.65|312.69|309.79|312.71|309.81|312.55|309.65|21
1645278900000|2022-02-19 13:55:00|312.67|309.77|312.6|309.7|312.69|309.79|312.6|309.7|13
1645278910000|2022-02-19 13:55:10|312.63|309.73|312.64|309.74|312.66|309.76|312.58|309.68|16
1645278920000|2022-02-19 13:55:20|312.63|309.73|312.65|309.75|312.66|309.76|312.58|309.68|9
1645278930000|2022-02-19 13:55:30|312.64|309.74|312.69|309.79|312.71|309.81|312.63|309.73|25
1645278940000|2022-02-19 13:55:40|312.7|309.8|312.68|309.78|312.74|309.84|312.66|309.76|22
1645278950000|2022-02-19 13:55:50|312.69|309.79|312.94|310.04|312.95|310.05|312.69|309.79|24
1645278960000|2022-02-19 13:56:00|312.95|310.05|313.52|310.62|313.52|310.62|312.83|309.93|33
1645278970000|2022-02-19 13:56:10|313.53|310.63|313.73|310.83|313.92|311.02|313.53|310.63|24
1645278980000|2022-02-19 13:56:20|313.77|310.87|314.38|311.48|314.39|311.49|313.72|310.82|29
1645278990000|2022-02-19 13:56:30|314.35|311.45|313.98|311.08|314.35|311.45|313.98|311.08|32
1645279000000|2022-02-19 13:56:40|314|311.1|313.93|311.03|314.01|311.11|313.9|311|17
1645279010000|2022-02-19 13:56:50|313.91|311.01|313.76|310.86|313.93|311.03|313.76|310.86|20
1645279020000|2022-02-19 13:57:00|313.75|310.85|313.4|310.5|313.77|310.87|313.4|310.5|20
1645279030000|2022-02-19 13:57:10|313.41|310.51|313.45|310.55|313.45|310.55|313.41|310.51|13
1645279040000|2022-02-19 13:57:20|313.44|310.54|313.63|310.73|313.63|310.73|313.44|310.54|16
1645279050000|2022-02-19 13:57:30|313.64|310.74|313.64|310.74|313.71|310.81|313.6|310.7|18
1645279060000|2022-02-19 13:57:40|313.63|310.73|313.72|310.82|313.72|310.82|313.61|310.71|16
1645279070000|2022-02-19 13:57:50|313.71|310.81|313.66|310.76|313.72|310.82|313.61|310.71|23
1645279080000|2022-02-19 13:58:00|313.65|310.75|313.52|310.62|313.65|310.75|313.51|310.61|24
1645279090000|2022-02-19 13:58:10|313.5|310.6|313.55|310.65|313.55|310.65|313.43|310.53|23
1645279100000|2022-02-19 13:58:20|313.54|310.64|313.48|310.58|313.54|310.64|313.45|310.55|19
1645279110000|2022-02-19 13:58:30|313.47|310.57|313.43|310.53|313.47|310.57|313.42|310.52|14
1645279120000|2022-02-19 13:58:40|313.42|310.52|313.43|310.53|313.45|310.55|313.4|310.5|17
1645279130000|2022-02-19 13:58:50|313.45|310.55|313.44|310.54|313.45|310.55|313.42|310.52|11
1645279140000|2022-02-19 13:59:00|313.45|310.55|313.31|310.41|313.45|310.55|313.31|310.41|23
1645279150000|2022-02-19 13:59:10|313.3|310.4|313.15|310.25|313.3|310.4|313.1|310.2|23
1645279160000|2022-02-19 13:59:20|313.16|310.26|313.27|310.37|313.31|310.41|313.16|310.26|20
1645279170000|2022-02-19 13:59:30|313.28|310.38|313.31|310.41|313.32|310.42|313.27|310.37|14
1645279180000|2022-02-19 13:59:40|313.3|310.4|313.29|310.39|313.3|310.4|313.24|310.34|14
1645279190000|2022-02-19 13:59:50|313.32|310.42|313.18|310.28|313.34|310.44|313.17|310.27|21
1645279200000|2022-02-19 14:00:00|313.17|310.27|313.06|310.16|313.18|310.28|313.06|310.16|16
1645279210000|2022-02-19 14:00:10|313.07|310.17|313.02|310.12|313.11|310.21|313.01|310.11|20
1645279220000|2022-02-19 14:00:20|313.03|310.13|312.96|310.06|313.07|310.17|312.95|310.05|17
1645279230000|2022-02-19 14:00:30|312.99|310.09|312.86|309.96|312.99|310.09|312.83|309.93|17
1645279240000|2022-02-19 14:00:40|312.85|309.95|312.8|309.9|312.85|309.95|312.79|309.89|22
1645279250000|2022-02-19 14:00:50|312.82|309.92|312.97|310.07|312.97|310.07|312.82|309.92|22
1645279260000|2022-02-19 14:01:00|312.95|310.05|313.1|310.2|313.14|310.24|312.95|310.05|22
1645279270000|2022-02-19 14:01:10|313.11|310.21|313.06|310.16|313.11|310.21|313.01|310.11|16
1645279280000|2022-02-19 14:01:20|313.07|310.17|313.06|310.16|313.09|310.19|313.04|310.14|10
1645279290000|2022-02-19 14:01:30|313.04|310.14|312.94|310.04|313.06|310.16|312.94|310.04|18
1645279300000|2022-02-19 14:01:40|312.93|310.03|312.9|310|312.93|310.03|312.87|309.97|11
1645279310000|2022-02-19 14:01:50|312.85|309.95|312.84|309.94|312.92|310.02|312.84|309.94|13
1645279320000|2022-02-19 14:02:00|312.9|310|312.86|309.96|312.97|310.07|312.84|309.94|25
1645279330000|2022-02-19 14:02:10|312.85|309.95|312.86|309.96|312.87|309.97|312.84|309.94|17
1645279340000|2022-02-19 14:02:20|312.85|309.95|312.78|309.88|312.87|309.97|312.75|309.85|18
1645279350000|2022-02-19 14:02:30|312.77|309.87|312.83|309.93|312.83|309.93|312.77|309.87|17
1645279360000|2022-02-19 14:02:40|312.84|309.94|312.87|309.97|312.93|310.03|312.83|309.93|17
1645279370000|2022-02-19 14:02:50|312.86|309.96|312.87|309.97|312.9|310|312.84|309.94|12
1645279380000|2022-02-19 14:03:00|312.86|309.96|312.88|309.98|312.9|310|312.82|309.92|21
1645279390000|2022-02-19 14:03:10|312.86|309.96|312.95|310.05|312.97|310.07|312.83|309.93|20
1645279400000|2022-02-19 14:03:20|312.94|310.04|312.96|310.06|312.99|310.09|312.94|310.04|4
1645279410000|2022-02-19 14:03:30|312.92|310.02|312.91|310.01|312.95|310.05|312.89|309.99|13
1645279420000|2022-02-19 14:03:40|312.92|310.02|312.95|310.05|312.96|310.06|312.88|309.98|19
1645279430000|2022-02-19 14:03:50|312.94|310.04|312.93|310.03|312.96|310.06|312.89|309.99|17
1645279440000|2022-02-19 14:04:00|312.92|310.02|312.7|309.8|312.94|310.04|312.7|309.8|17
1645279450000|2022-02-19 14:04:10|312.68|309.78|312.54|309.64|312.68|309.78|312.54|309.64|20
1645279460000|2022-02-19 14:04:20|312.58|309.68|312.46|309.56|312.62|309.72|312.46|309.56|19
1645279470000|2022-02-19 14:04:30|312.47|309.57|312.57|309.67|312.57|309.67|312.44|309.54|20
1645279480000|2022-02-19 14:04:40|312.6|309.7|312.54|309.64|312.6|309.7|312.51|309.61|20
1645279490000|2022-02-19 14:04:50|312.53|309.63|312.51|309.61|312.53|309.63|312.49|309.59|14
1645279500000|2022-02-19 14:05:00|312.5|309.6|312.41|309.51|312.52|309.62|312.41|309.51|20
1645279510000|2022-02-19 14:05:10|312.37|309.47|312.34|309.44|312.42|309.52|312.29|309.39|19
1645279520000|2022-02-19 14:05:20|312.35|309.45|312.14|309.24|312.37|309.47|312.14|309.24|19
1645279530000|2022-02-19 14:05:30|312.15|309.25|312.26|309.36|312.28|309.38|312.1|309.2|16
1645279540000|2022-02-19 14:05:40|312.25|309.35|312.25|309.35|312.27|309.37|312.23|309.33|24
1645279550000|2022-02-19 14:05:50|312.29|309.39|312.24|309.34|312.29|309.39|312.23|309.33|16
1645279560000|2022-02-19 14:06:00|312.25|309.35|312.36|309.46|312.42|309.52|312.23|309.33|23
1645279570000|2022-02-19 14:06:10|312.34|309.44|312.29|309.39|312.34|309.44|312.26|309.36|18
1645279580000|2022-02-19 14:06:20|312.28|309.38|312.15|309.25|312.28|309.38|312.15|309.25|19
1645279590000|2022-02-19 14:06:30|312.14|309.24|312.01|309.11|312.14|309.24|311.99|309.09|24
1645279600000|2022-02-19 14:06:40|311.99|309.09|311.9|309|312.02|309.12|311.9|309|12
1645279610000|2022-02-19 14:06:50|311.89|308.99|311.75|308.85|311.92|309.02|311.75|308.85|15
1645279620000|2022-02-19 14:07:00|311.76|308.86|311.64|308.74|311.79|308.89|311.64|308.74|22
1645279630000|2022-02-19 14:07:10|311.63|308.73|311.52|308.62|311.65|308.75|311.5|308.6|14
1645279640000|2022-02-19 14:07:20|311.51|308.61|311.5|308.6|311.51|308.61|311.47|308.57|12
1645279650000|2022-02-19 14:07:30|311.49|308.59|311.32|308.42|311.51|308.61|311.32|308.42|17
1645279660000|2022-02-19 14:07:40|311.31|308.41|311.22|308.32|311.33|308.43|311.22|308.32|23
1645279670000|2022-02-19 14:07:50|311.21|308.31|311.19|308.29|311.24|308.34|311.17|308.27|16
1645279680000|2022-02-19 14:08:00|311.22|308.32|311.12|308.22|311.22|308.32|311.09|308.19|18
1645279690000|2022-02-19 14:08:10|311.11|308.21|311.36|308.46|311.36|308.46|311.1|308.2|19
1645279700000|2022-02-19 14:08:20|311.35|308.45|311.33|308.43|311.38|308.48|311.31|308.41|16
1645279710000|2022-02-19 14:08:30|311.34|308.44|311.27|308.37|311.34|308.44|311.23|308.33|20
1645279720000|2022-02-19 14:08:40|311.24|308.34|311.07|308.17|311.25|308.35|311.07|308.17|22
1645279730000|2022-02-19 14:08:50|311.06|308.16|311.15|308.25|311.15|308.25|311.04|308.14|17
1645279740000|2022-02-19 14:09:00|311.17|308.27|311.3|308.4|311.31|308.41|311.15|308.25|18
1645279750000|2022-02-19 14:09:10|311.29|308.39|311.38|308.48|311.38|308.48|311.25|308.35|16
1645279760000|2022-02-19 14:09:20|311.35|308.45|311.28|308.38|311.37|308.47|311.28|308.38|20
1645279770000|2022-02-19 14:09:30|311.22|308.32|311.24|308.34|311.29|308.39|311.22|308.32|18
1645279780000|2022-02-19 14:09:40|311.27|308.37|311.08|308.18|311.27|308.37|311.07|308.17|25
1645279790000|2022-02-19 14:09:50|311.02|308.12|311.06|308.16|311.08|308.18|310.98|308.08|23
1645279800000|2022-02-19 14:10:00|311.05|308.15|311.09|308.19|311.12|308.22|311.05|308.15|12
1645279810000|2022-02-19 14:10:10|311.07|308.17|310.97|308.07|311.12|308.22|310.97|308.07|16
1645279820000|2022-02-19 14:10:20|310.96|308.06|310.8|307.9|310.98|308.08|310.79|307.89|24
1645279830000|2022-02-19 14:10:30|310.79|307.89|310.72|307.82|310.79|307.89|310.72|307.82|10
1645279840000|2022-02-19 14:10:40|310.71|307.81|310.66|307.76|310.71|307.81|310.5|307.6|19
1645279850000|2022-02-19 14:10:50|310.7|307.8|310.7|307.8|310.78|307.88|310.67|307.77|24
1645279860000|2022-02-19 14:11:00|310.71|307.81|310.87|307.97|310.88|307.98|310.69|307.79|17
1645279870000|2022-02-19 14:11:10|310.86|307.96|310.84|307.94|310.87|307.97|310.82|307.92|12
1645279880000|2022-02-19 14:11:20|310.87|307.97|310.89|307.99|310.92|308.02|310.81|307.91|24
1645279890000|2022-02-19 14:11:30|310.92|308.02|310.92|308.02|311.03|308.13|310.9|308|28
1645279900000|2022-02-19 14:11:40|310.93|308.03|311.02|308.12|311.03|308.13|310.93|308.03|18
1645279910000|2022-02-19 14:11:50|310.99|308.09|311.05|308.15|311.05|308.15|310.98|308.08|8
1645279920000|2022-02-19 14:12:00|311.03|308.13|311.01|308.11|311.03|308.13|310.98|308.08|8
1645279930000|2022-02-19 14:12:10|310.98|308.08|310.85|307.95|311.03|308.13|310.82|307.92|24
1645279940000|2022-02-19 14:12:20|310.84|307.94|310.74|307.84|310.84|307.94|310.73|307.83|15
1645279950000|2022-02-19 14:12:30|310.75|307.85|310.75|307.85|310.78|307.88|310.67|307.77|15
1645279960000|2022-02-19 14:12:40|310.74|307.84|310.79|307.89|310.82|307.92|310.74|307.84|13
1645279970000|2022-02-19 14:12:50|310.78|307.88|310.92|308.02|310.92|308.02|310.78|307.88|19
1645279980000|2022-02-19 14:13:00|310.91|308.01|311|308.1|311|308.1|310.91|308.01|14
1645279990000|2022-02-19 14:13:10|310.99|308.09|311.04|308.14|311.05|308.15|310.99|308.09|9
1645280000000|2022-02-19 14:13:20|311.01|308.11|310.87|307.97|311.04|308.14|310.86|307.96|17
1645280010000|2022-02-19 14:13:30|310.86|307.96|310.9|308|310.94|308.04|310.86|307.96|14
1645280020000|2022-02-19 14:13:40|310.89|307.99|310.83|307.93|310.93|308.03|310.83|307.93|14
1645280030000|2022-02-19 14:13:50|310.82|307.92|310.82|307.92|310.83|307.93|310.82|307.92|3
1645280040000|2022-02-19 14:14:00|310.86|307.96|310.91|308.01|310.92|308.02|310.86|307.96|14
1645280050000|2022-02-19 14:14:10|310.9|308|311|308.1|311.02|308.12|310.9|308|17
1645280060000|2022-02-19 14:14:20|311.01|308.11|310.98|308.08|311.01|308.11|310.96|308.06|10
1645280070000|2022-02-19 14:14:30|310.99|308.09|310.86|307.96|311.01|308.11|310.84|307.94|19
1645280080000|2022-02-19 14:14:40|310.85|307.95|310.85|307.95|310.87|307.97|310.84|307.94|8
1645280090000|2022-02-19 14:14:50|310.89|307.99|310.84|307.94|310.89|307.99|310.83|307.93|7
1645280100000|2022-02-19 14:15:00|310.86|307.96|310.84|307.94|310.86|307.96|310.84|307.94|5
1645280110000|2022-02-19 14:15:10|310.86|307.96|310.9|308|310.92|308.02|310.85|307.95|11
1645280120000|2022-02-19 14:15:20|310.89|307.99|310.92|308.02|310.93|308.03|310.89|307.99|7
1645280130000|2022-02-19 14:15:30|310.91|308.01|310.94|308.04|310.96|308.06|310.89|307.99|16
1645280140000|2022-02-19 14:15:40|310.93|308.03|310.88|307.98|310.94|308.04|310.88|307.98|12
1645280150000|2022-02-19 14:15:50|310.91|308.01|310.98|308.08|310.99|308.09|310.86|307.96|24
1645280160000|2022-02-19 14:16:00|310.97|308.07|311.02|308.12|311.02|308.12|310.93|308.03|14
1645280170000|2022-02-19 14:16:10|311|308.1|310.99|308.09|311.03|308.13|310.96|308.06|16
1645280180000|2022-02-19 14:16:20|311|308.1|311.23|308.33|311.24|308.34|310.99|308.09|21
1645280190000|2022-02-19 14:16:30|311.22|308.32|311.2|308.3|311.23|308.33|311.14|308.24|19
1645280200000|2022-02-19 14:16:40|311.23|308.33|311.2|308.3|311.23|308.33|311.17|308.27|14
1645280210000|2022-02-19 14:16:50|311.16|308.26|311.09|308.19|311.23|308.33|311.09|308.19|18
1645280220000|2022-02-19 14:17:00|311.1|308.2|311.1|308.2|311.13|308.23|311.08|308.18|15
1645280230000|2022-02-19 14:17:10|311.07|308.17|310.86|307.96|311.07|308.17|310.86|307.96|21
1645280240000|2022-02-19 14:17:20|310.83|307.93|310.41|307.51|310.83|307.93|310.41|307.51|28
1645280250000|2022-02-19 14:17:30|310.4|307.5|310.31|307.41|310.4|307.5|310.31|307.41|19
1645280260000|2022-02-19 14:17:40|310.3|307.4|310.32|307.42|310.32|307.42|310.27|307.37|15
1645280270000|2022-02-19 14:17:50|310.36|307.46|310.4|307.5|310.4|307.5|310.34|307.44|15
1645280280000|2022-02-19 14:18:00|310.41|307.51|310.5|307.6|310.5|307.6|310.41|307.51|17
1645280290000|2022-02-19 14:18:10|310.48|307.58|310.62|307.72|310.64|307.74|310.44|307.54|22
1645280300000|2022-02-19 14:18:20|310.61|307.71|310.58|307.68|310.63|307.73|310.58|307.68|9
1645280310000|2022-02-19 14:18:30|310.61|307.71|310.59|307.69|310.63|307.73|310.57|307.67|17
1645280320000|2022-02-19 14:18:40|310.6|307.7|310.64|307.74|310.64|307.74|310.56|307.66|16
1645280330000|2022-02-19 14:18:50|310.63|307.73|310.61|307.71|310.64|307.74|310.57|307.67|10
1645280340000|2022-02-19 14:19:00|310.6|307.7|310.65|307.75|310.67|307.77|310.57|307.67|19
1645280350000|2022-02-19 14:19:10|310.66|307.76|310.62|307.72|310.66|307.76|310.6|307.7|13
1645280360000|2022-02-19 14:19:20|310.61|307.71|310.61|307.71|310.62|307.72|310.58|307.68|7
1645280370000|2022-02-19 14:19:30|310.58|307.68|310.64|307.74|310.64|307.74|310.58|307.68|12
1645280380000|2022-02-19 14:19:40|310.63|307.73|310.62|307.72|310.63|307.73|310.59|307.69|4
1645280390000|2022-02-19 14:19:50|310.63|307.73|310.57|307.67|310.63|307.73|310.56|307.66|11
1645280400000|2022-02-19 14:20:00|310.55|307.65|310.62|307.72|310.62|307.72|310.55|307.65|12
1645280410000|2022-02-19 14:20:10|310.63|307.73|310.62|307.72|310.65|307.75|310.6|307.7|14
1645280420000|2022-02-19 14:20:20|310.59|307.69|310.61|307.71|310.63|307.73|310.58|307.68|11
1645280430000|2022-02-19 14:20:30|310.62|307.72|310.6|307.7|310.63|307.73|310.58|307.68|15
1645280440000|2022-02-19 14:20:40|310.61|307.71|310.61|307.71|310.63|307.73|310.6|307.7|11
1645280450000|2022-02-19 14:20:50|310.6|307.7|310.63|307.73|310.64|307.74|310.58|307.68|11
1645280460000|2022-02-19 14:21:00|310.6|307.7|310.63|307.73|310.65|307.75|310.6|307.7|15
1645280470000|2022-02-19 14:21:10|310.62|307.72|310.63|307.73|310.66|307.76|310.6|307.7|8
1645280480000|2022-02-19 14:21:20|310.6|307.7|310.62|307.72|310.64|307.74|310.59|307.69|12
1645280490000|2022-02-19 14:21:30|310.59|307.69|310.59|307.69|310.62|307.72|310.59|307.69|3
1645280500000|2022-02-19 14:21:40|310.62|307.72|310.66|307.76|310.73|307.83|310.6|307.7|21
1645280510000|2022-02-19 14:21:50|310.7|307.8|310.51|307.61|310.71|307.81|310.5|307.6|19
1645280520000|2022-02-19 14:22:00|310.52|307.62|310.55|307.65|310.57|307.67|310.47|307.57|22
1645280530000|2022-02-19 14:22:10|310.56|307.66|310.42|307.52|310.56|307.66|310.39|307.49|21
1645280540000|2022-02-19 14:22:20|310.41|307.51|310.31|307.41|310.41|307.51|310.26|307.36|16
1645280550000|2022-02-19 14:22:30|310.3|307.4|310.39|307.49|310.4|307.5|310.3|307.4|24
1645280560000|2022-02-19 14:22:40|310.33|307.43|310.36|307.46|310.41|307.51|310.33|307.43|17
1645280570000|2022-02-19 14:22:50|310.39|307.49|310.43|307.53|310.43|307.53|310.35|307.45|21
1645280580000|2022-02-19 14:23:00|310.37|307.47|310.43|307.53|310.46|307.56|310.37|307.47|14
1645280590000|2022-02-19 14:23:10|310.44|307.54|310.45|307.55|310.48|307.58|310.42|307.52|15
1645280600000|2022-02-19 14:23:20|310.46|307.56|310.45|307.55|310.46|307.56|310.39|307.49|6
1645280610000|2022-02-19 14:23:30|310.38|307.48|310.58|307.68|310.6|307.7|310.38|307.48|23
1645280620000|2022-02-19 14:23:40|310.54|307.64|310.5|307.6|310.55|307.65|310.48|307.58|17
1645280630000|2022-02-19 14:23:50|310.52|307.62|310.53|307.63|310.54|307.64|310.48|307.58|9
1645280640000|2022-02-19 14:24:00|310.52|307.62|310.5|307.6|310.56|307.66|310.44|307.54|14
1645280650000|2022-02-19 14:24:10|310.51|307.61|310.58|307.68|310.62|307.72|310.51|307.61|16
1645280660000|2022-02-19 14:24:20|310.62|307.72|310.62|307.72|310.63|307.73|310.58|307.68|8
1645280670000|2022-02-19 14:24:30|310.61|307.71|310.49|307.59|310.61|307.71|310.48|307.58|13
1645280680000|2022-02-19 14:24:40|310.5|307.6|310.48|307.58|310.5|307.6|310.46|307.56|7
1645280690000|2022-02-19 14:24:50|310.51|307.61|310.65|307.75|310.65|307.75|310.51|307.61|13
1645280700000|2022-02-19 14:25:00|310.64|307.74|310.67|307.77|310.67|307.77|310.64|307.74|4
1645280710000|2022-02-19 14:25:10|310.68|307.78|310.95|308.05|310.95|308.05|310.68|307.78|20
1645280720000|2022-02-19 14:25:20|310.98|308.08|311.03|308.13|311.03|308.13|310.95|308.05|16
1645280730000|2022-02-19 14:25:30|311.02|308.12|310.97|308.07|311.04|308.14|310.95|308.05|20
1645280740000|2022-02-19 14:25:40|310.98|308.08|310.98|308.08|311|308.1|310.96|308.06|12
1645280750000|2022-02-19 14:25:50|310.97|308.07|310.94|308.04|310.99|308.09|310.94|308.04|8
1645280760000|2022-02-19 14:26:00|310.95|308.05|310.89|307.99|310.97|308.07|310.89|307.99|17
1645280770000|2022-02-19 14:26:10|310.9|308|310.82|307.92|310.94|308.04|310.82|307.92|18
1645280780000|2022-02-19 14:26:20|310.83|307.93|310.85|307.95|310.87|307.97|310.83|307.93|9
1645280790000|2022-02-19 14:26:30|310.83|307.93|310.85|307.95|310.87|307.97|310.83|307.93|9
1645280800000|2022-02-19 14:26:40|310.83|307.93|310.78|307.88|310.84|307.94|310.69|307.79|15
1645280810000|2022-02-19 14:26:50|310.8|307.9|310.73|307.83|310.8|307.9|310.72|307.82|9
1645280820000|2022-02-19 14:27:00|310.75|307.85|310.68|307.78|310.75|307.85|310.68|307.78|11
1645280830000|2022-02-19 14:27:10|310.72|307.82|310.73|307.83|310.76|307.86|310.68|307.78|16
1645280840000|2022-02-19 14:27:20|310.72|307.82|310.81|307.91|310.81|307.91|310.72|307.82|10
1645280850000|2022-02-19 14:27:30|310.8|307.9|310.81|307.91|310.83|307.93|310.74|307.84|16
1645280860000|2022-02-19 14:27:40|310.8|307.9|310.78|307.88|310.8|307.9|310.73|307.83|9
1645280870000|2022-02-19 14:27:50|310.8|307.9|310.78|307.88|310.8|307.9|310.74|307.84|12
1645280880000|2022-02-19 14:28:00|310.77|307.87|310.7|307.8|310.82|307.92|310.69|307.79|12
1645280890000|2022-02-19 14:28:10|310.73|307.83|310.58|307.68|310.73|307.83|310.58|307.68|14
1645280900000|2022-02-19 14:28:20|310.59|307.69|310.62|307.72|310.65|307.75|310.58|307.68|21
1645280910000|2022-02-19 14:28:30|310.63|307.73|310.59|307.69|310.63|307.73|310.58|307.68|19
1645280920000|2022-02-19 14:28:40|310.6|307.7|310.65|307.75|310.67|307.77|310.59|307.69|12
1645280930000|2022-02-19 14:28:50|310.67|307.77|310.64|307.74|310.69|307.79|310.57|307.67|14
1645280940000|2022-02-19 14:29:00|310.63|307.73|310.62|307.72|310.63|307.73|310.57|307.67|11
1645280950000|2022-02-19 14:29:10|310.63|307.73|310.56|307.66|310.63|307.73|310.54|307.64|16
1645280960000|2022-02-19 14:29:20|310.57|307.67|310.62|307.72|310.62|307.72|310.57|307.67|7
1645280970000|2022-02-19 14:29:30|310.64|307.74|310.64|307.74|310.64|307.74|310.61|307.71|9
1645280980000|2022-02-19 14:29:40|310.65|307.75|310.65|307.75|310.73|307.83|310.64|307.74|19
1645280990000|2022-02-19 14:29:50|310.69|307.79|310.69|307.79|310.73|307.83|310.64|307.74|14
1645281000000|2022-02-19 14:30:00|310.71|307.81|310.71|307.81|310.71|307.81|310.67|307.77|7
1645281010000|2022-02-19 14:30:10|310.74|307.84|310.78|307.88|310.78|307.88|310.65|307.75|10
1645281020000|2022-02-19 14:30:20|310.79|307.89|310.81|307.91|310.88|307.98|310.76|307.86|16
1645281030000|2022-02-19 14:30:30|310.82|307.92|310.82|307.92|310.87|307.97|310.8|307.9|16
1645281040000|2022-02-19 14:30:40|310.86|307.96|310.79|307.89|310.88|307.98|310.77|307.87|15
1645281050000|2022-02-19 14:30:50|310.78|307.88|310.79|307.89|310.8|307.9|310.74|307.84|6
1645281060000|2022-02-19 14:31:00|310.81|307.91|310.73|307.83|310.81|307.91|310.71|307.81|13
1645281070000|2022-02-19 14:31:10|310.71|307.81|310.76|307.86|310.8|307.9|310.71|307.81|15
1645281080000|2022-02-19 14:31:20|310.77|307.87|310.78|307.88|310.79|307.89|310.75|307.85|17
1645281090000|2022-02-19 14:31:30|310.76|307.86|310.67|307.77|310.78|307.88|310.67|307.77|18
1645281100000|2022-02-19 14:31:40|310.63|307.73|310.35|307.45|310.63|307.73|310.31|307.41|27
1645281110000|2022-02-19 14:31:50|310.34|307.44|310.28|307.38|310.39|307.49|310.19|307.29|25
1645281120000|2022-02-19 14:32:00|310.26|307.36|310.23|307.33|310.32|307.42|310.23|307.33|14
1645281130000|2022-02-19 14:32:10|310.26|307.36|310.21|307.31|310.31|307.41|310.21|307.31|14
1645281140000|2022-02-19 14:32:20|310.23|307.33|310.14|307.24|310.23|307.33|310.14|307.24|19
1645281150000|2022-02-19 14:32:30|310.18|307.28|310.07|307.17|310.18|307.28|310.02|307.12|17
1645281160000|2022-02-19 14:32:40|310.08|307.18|310.2|307.3|310.2|307.3|310.07|307.17|11
1645281170000|2022-02-19 14:32:50|310.18|307.28|310.35|307.45|310.35|307.45|310.18|307.28|10
1645281180000|2022-02-19 14:33:00|310.31|307.41|310.38|307.48|310.38|307.48|310.28|307.38|8
1645281190000|2022-02-19 14:33:10|310.39|307.49|310.02|307.12|310.39|307.49|310.02|307.12|21
1645281200000|2022-02-19 14:33:20|310.06|307.16|310.04|307.14|310.06|307.16|310.01|307.11|17
1645281210000|2022-02-19 14:33:30|310.02|307.12|310.19|307.29|310.19|307.29|310.01|307.11|16
1645281220000|2022-02-19 14:33:40|310.2|307.3|310.16|307.26|310.2|307.3|310.16|307.26|13
1645281230000|2022-02-19 14:33:50|310.15|307.25|310.03|307.13|310.15|307.25|310.03|307.13|14
1645281240000|2022-02-19 14:34:00|310.04|307.14|310|307.1|310.04|307.14|309.96|307.06|23
1645281250000|2022-02-19 14:34:10|309.99|307.09|309.93|307.03|310.02|307.12|309.93|307.03|14
1645281260000|2022-02-19 14:34:20|309.92|307.02|309.84|306.94|309.92|307.02|309.84|306.94|15
1645281270000|2022-02-19 14:34:30|309.85|306.95|309.89|306.99|309.89|306.99|309.84|306.94|14
1645281280000|2022-02-19 14:34:40|309.91|307.01|310.03|307.13|310.04|307.14|309.91|307.01|14
1645281290000|2022-02-19 14:34:50|310.04|307.14|310.06|307.16|310.09|307.19|310.04|307.14|14
1645281300000|2022-02-19 14:35:00|310.05|307.15|310.06|307.16|310.09|307.19|310.04|307.14|11
1645281310000|2022-02-19 14:35:10|310.09|307.19|310.07|307.17|310.09|307.19|310.03|307.13|20
1645281320000|2022-02-19 14:35:20|310.06|307.16|309.95|307.05|310.07|307.17|309.95|307.05|19
1645281330000|2022-02-19 14:35:30|309.96|307.06|310.03|307.13|310.04|307.14|309.95|307.05|15
1645281340000|2022-02-19 14:35:40|310.02|307.12|309.97|307.07|310.04|307.14|309.97|307.07|19
1645281350000|2022-02-19 14:35:50|309.96|307.06|309.92|307.02|309.96|307.06|309.92|307.02|10
1645281360000|2022-02-19 14:36:00|309.91|307.01|309.89|306.99|309.91|307.01|309.89|306.99|3
1645281370000|2022-02-19 14:36:10|309.9|307|309.75|306.85|309.9|307|309.75|306.85|16
1645281380000|2022-02-19 14:36:20|309.72|306.82|309.8|306.9|309.8|306.9|309.59|306.69|21
1645281390000|2022-02-19 14:36:30|309.81|306.91|309.86|306.96|309.87|306.97|309.79|306.89|13
1645281400000|2022-02-19 14:36:40|309.9|307|310|307.1|310|307.1|309.9|307|8
1645281410000|2022-02-19 14:36:50|309.99|307.09|310.14|307.24|310.23|307.33|309.99|307.09|25
1645281420000|2022-02-19 14:37:00|310.15|307.25|310.06|307.16|310.19|307.29|310.03|307.13|25
1645281430000|2022-02-19 14:37:10|310.07|307.17|310.15|307.25|310.16|307.26|310.07|307.17|16
1645281440000|2022-02-19 14:37:20|310.14|307.24|310.18|307.28|310.18|307.28|310.12|307.22|10
1645281450000|2022-02-19 14:37:30|310.19|307.29|310.49|307.59|310.49|307.59|310.18|307.28|22
1645281460000|2022-02-19 14:37:40|310.51|307.61|310.5|307.6|310.55|307.65|310.5|307.6|13
1645281470000|2022-02-19 14:37:50|310.49|307.59|310.37|307.47|310.49|307.59|310.37|307.47|11
1645281480000|2022-02-19 14:38:00|310.36|307.46|310.31|307.41|310.36|307.46|310.3|307.4|7
1645281490000|2022-02-19 14:38:10|310.3|307.4|310.41|307.51|310.44|307.54|310.28|307.38|14
1645281500000|2022-02-19 14:38:20|310.4|307.5|310.39|307.49|310.41|307.51|310.39|307.49|6
1645281510000|2022-02-19 14:38:30|310.37|307.47|310.38|307.48|310.38|307.48|310.37|307.47|8
1645281520000|2022-02-19 14:38:40|310.39|307.49|310.39|307.49|310.39|307.49|310.38|307.48|3
1645281530000|2022-02-19 14:38:50|310.38|307.48|310.38|307.48|310.39|307.49|310.35|307.45|12
1645281540000|2022-02-19 14:39:00|310.37|307.47|310.37|307.47|310.38|307.48|310.37|307.47|3
1645281550000|2022-02-19 14:39:10|310.35|307.45|310.34|307.44|310.35|307.45|310.34|307.44|6
1645281560000|2022-02-19 14:39:20|310.35|307.45|310.39|307.49|310.39|307.49|310.34|307.44|4
1645281570000|2022-02-19 14:39:30|310.37|307.47|310.37|307.47|310.38|307.48|310.36|307.46|7
1645281580000|2022-02-19 14:39:40|310.36|307.46|310.37|307.47|310.37|307.47|310.36|307.46|4
1645281590000|2022-02-19 14:39:50|310.38|307.48|310.38|307.48|310.38|307.48|310.38|307.48|1
1645281600000|2022-02-19 14:40:00|310.37|307.47|310.37|307.47|310.37|307.47|310.37|307.47|1
1645281610000|2022-02-19 14:40:10|310.38|307.48|310.38|307.48|310.38|307.48|310.37|307.47|7
1645281620000|2022-02-19 14:40:20|310.37|307.47|310.39|307.49|310.47|307.57|310.36|307.46|17
1645281630000|2022-02-19 14:40:30|310.38|307.48|310.38|307.48|310.41|307.51|310.37|307.47|7
1645281640000|2022-02-19 14:40:40|310.41|307.51|310.43|307.53|310.43|307.53|310.39|307.49|7
1645281650000|2022-02-19 14:40:50|310.44|307.54|310.49|307.59|310.49|307.59|310.44|307.54|10
1645281660000|2022-02-19 14:41:00|310.48|307.58|310.47|307.57|310.49|307.59|310.46|307.56|11
1645281670000|2022-02-19 14:41:10|310.48|307.58|310.48|307.58|310.48|307.58|310.48|307.58|1
1645281680000|2022-02-19 14:41:20|310.47|307.57|310.46|307.56|310.48|307.58|310.46|307.56|8
1645281690000|2022-02-19 14:41:30|310.47|307.57|310.57|307.67|310.58|307.68|310.47|307.57|10
1645281700000|2022-02-19 14:41:40|310.56|307.66|310.55|307.65|310.57|307.67|310.55|307.65|8
1645281710000|2022-02-19 14:41:50|310.58|307.68|310.58|307.68|310.58|307.68|310.55|307.65|3
1645281720000|2022-02-19 14:42:00|310.67|307.77|310.66|307.76|310.68|307.78|310.64|307.74|9
1645281730000|2022-02-19 14:42:10|310.67|307.77|310.67|307.77|310.67|307.77|310.66|307.76|3
1645281740000|2022-02-19 14:42:20|310.68|307.78|310.61|307.71|310.68|307.78|310.58|307.68|10
1645281750000|2022-02-19 14:42:30|310.6|307.7|310.93|308.03|310.93|308.03|310.6|307.7|22
1645281760000|2022-02-19 14:42:40|310.96|308.06|310.83|307.93|310.98|308.08|310.82|307.92|18
1645281770000|2022-02-19 14:42:50|310.82|307.92|310.84|307.94|310.84|307.94|310.79|307.89|7
1645281780000|2022-02-19 14:43:00|310.85|307.95|310.85|307.95|310.86|307.96|310.84|307.94|5
1645281790000|2022-02-19 14:43:10|310.87|307.97|310.89|307.99|310.92|308.02|310.87|307.97|12
1645281800000|2022-02-19 14:43:20|310.99|308.09|310.89|307.99|311.01|308.11|310.89|307.99|16
1645281810000|2022-02-19 14:43:30|310.87|307.97|311|308.1|311|308.1|310.87|307.97|13
1645281820000|2022-02-19 14:43:40|310.99|308.09|310.95|308.05|311|308.1|310.95|308.05|4
1645281830000|2022-02-19 14:43:50|310.92|308.02|310.9|308|310.94|308.04|310.88|307.98|12
1645281840000|2022-02-19 14:44:00|310.89|307.99|310.98|308.08|310.98|308.08|310.89|307.99|8
1645281850000|2022-02-19 14:44:10|310.97|308.07|310.98|308.08|310.98|308.08|310.97|308.07|4
1645281860000|2022-02-19 14:44:20|310.97|308.07|311.2|308.3|311.2|308.3|310.97|308.07|15
1645281870000|2022-02-19 14:44:30|311.21|308.31|311.35|308.45|311.35|308.45|311.21|308.31|13
1645281880000|2022-02-19 14:44:40|311.36|308.46|311.38|308.48|311.38|308.48|311.35|308.45|7
1645281890000|2022-02-19 14:44:50|311.37|308.47|311.54|308.64|311.55|308.65|311.37|308.47|11
1645281900000|2022-02-19 14:45:00|311.56|308.66|311.85|308.95|311.85|308.95|311.56|308.66|18
1645281910000|2022-02-19 14:45:10|311.84|308.94|312.01|309.11|312.01|309.11|311.84|308.94|8
1645281920000|2022-02-19 14:45:20|312.02|309.12|312.41|309.51|312.41|309.51|312.01|309.11|23
1645281930000|2022-02-19 14:45:30|312.42|309.52|312.31|309.41|312.43|309.53|312.22|309.32|18
1645281940000|2022-02-19 14:45:40|312.33|309.43|312.41|309.51|312.41|309.51|312.33|309.43|12
1645281950000|2022-02-19 14:45:50|312.42|309.52|312.43|309.53|312.45|309.55|312.4|309.5|14
1645281960000|2022-02-19 14:46:00|312.38|309.48|311.93|309.03|312.38|309.48|311.93|309.03|22
1645281970000|2022-02-19 14:46:10|311.85|308.95|311.71|308.81|311.85|308.95|311.7|308.8|27
1645281980000|2022-02-19 14:46:20|311.72|308.82|311.74|308.84|311.77|308.87|311.72|308.82|11
1645281990000|2022-02-19 14:46:30|311.76|308.86|311.91|309.01|311.91|309.01|311.74|308.84|12
1645282000000|2022-02-19 14:46:40|311.9|309|311.88|308.98|311.9|309|311.85|308.95|7
1645282010000|2022-02-19 14:46:50|311.87|308.97|311.79|308.89|311.88|308.98|311.79|308.89|12
1645282020000|2022-02-19 14:47:00|311.77|308.87|311.67|308.77|311.79|308.89|311.66|308.76|14
1645282030000|2022-02-19 14:47:10|311.66|308.76|311.52|308.62|311.66|308.76|311.52|308.62|16
1645282040000|2022-02-19 14:47:20|311.51|308.61|311.52|308.62|311.53|308.63|311.51|308.61|10
1645282050000|2022-02-19 14:47:30|311.53|308.63|311.53|308.63|311.62|308.72|311.48|308.58|16
1645282060000|2022-02-19 14:47:40|311.52|308.62|311.42|308.52|311.53|308.63|311.42|308.52|8
1645282070000|2022-02-19 14:47:50|311.45|308.55|311.47|308.57|311.49|308.59|311.44|308.54|13
1645282080000|2022-02-19 14:48:00|311.46|308.56|311.45|308.55|311.49|308.59|311.45|308.55|14
1645282090000|2022-02-19 14:48:10|311.47|308.57|311.47|308.57|311.48|308.58|311.45|308.55|12
1645282100000|2022-02-19 14:48:20|311.46|308.56|311.47|308.57|311.48|308.58|311.44|308.54|11
1645282110000|2022-02-19 14:48:30|311.48|308.58|311.49|308.59|311.5|308.6|311.47|308.57|5
1645282120000|2022-02-19 14:48:40|311.5|308.6|311.52|308.62|311.52|308.62|311.5|308.6|7
1645282130000|2022-02-19 14:48:50|311.51|308.61|311.39|308.49|311.52|308.62|311.37|308.47|19
1645282140000|2022-02-19 14:49:00|311.41|308.51|311.44|308.54|311.44|308.54|311.41|308.51|5
1645282150000|2022-02-19 14:49:10|311.46|308.56|311.72|308.82|311.72|308.82|311.46|308.56|16
1645282160000|2022-02-19 14:49:20|311.73|308.83|311.73|308.83|311.73|308.83|311.72|308.82|13
1645282170000|2022-02-19 14:49:30|311.72|308.82|311.73|308.83|311.74|308.84|311.72|308.82|4
1645282180000|2022-02-19 14:49:40|311.74|308.84|311.73|308.83|311.74|308.84|311.72|308.82|6
1645282190000|2022-02-19 14:49:50|311.72|308.82|311.73|308.83|311.74|308.84|311.72|308.82|6
1645282200000|2022-02-19 14:50:00|311.74|308.84|311.79|308.89|311.79|308.89|311.72|308.82|14
1645282210000|2022-02-19 14:50:10|311.78|308.88|311.77|308.87|311.78|308.88|311.74|308.84|13
1645282220000|2022-02-19 14:50:20|311.75|308.85|311.74|308.84|311.77|308.87|311.73|308.83|14
1645282230000|2022-02-19 14:50:30|311.77|308.87|311.75|308.85|311.77|308.87|311.74|308.84|5
1645282240000|2022-02-19 14:50:40|311.74|308.84|311.54|308.64|311.75|308.85|311.54|308.64|21
1645282250000|2022-02-19 14:50:50|311.53|308.63|311.24|308.34|311.53|308.63|311.24|308.34|20
1645282260000|2022-02-19 14:51:00|311.22|308.32|311.19|308.29|311.22|308.32|311.14|308.24|15
1645282270000|2022-02-19 14:51:10|311.18|308.28|311.24|308.34|311.25|308.35|311.16|308.26|8
1645282280000|2022-02-19 14:51:20|311.23|308.33|311.37|308.47|311.37|308.47|311.22|308.32|14
1645282290000|2022-02-19 14:51:30|311.38|308.48|311.39|308.49|311.39|308.49|311.37|308.47|6
1645282300000|2022-02-19 14:51:40|311.37|308.47|311.37|308.47|311.39|308.49|311.36|308.46|6
1645282310000|2022-02-19 14:51:50|311.38|308.48|311.34|308.44|311.39|308.49|311.34|308.44|10
1645282320000|2022-02-19 14:52:00|311.35|308.45|311.33|308.43|311.35|308.45|311.33|308.43|3
1645282330000|2022-02-19 14:52:10|311.32|308.42|311.16|308.26|311.33|308.43|311.16|308.26|17
1645282340000|2022-02-19 14:52:20|311.17|308.27|311.15|308.25|311.19|308.29|311.15|308.25|11
1645282350000|2022-02-19 14:52:30|311.16|308.26|311.26|308.36|311.26|308.36|311.15|308.25|11
1645282360000|2022-02-19 14:52:40|311.25|308.35|311.25|308.35|311.26|308.36|311.25|308.35|9
1645282370000|2022-02-19 14:52:50|311.26|308.36|311.33|308.43|311.35|308.45|311.26|308.36|18
1645282380000|2022-02-19 14:53:00|311.34|308.44|311.4|308.5|311.4|308.5|311.33|308.43|14
1645282390000|2022-02-19 14:53:10|311.39|308.49|311.46|308.56|311.46|308.56|311.39|308.49|6
1645282400000|2022-02-19 14:53:20|311.45|308.55|311.46|308.56|311.46|308.56|311.43|308.53|7
1645282410000|2022-02-19 14:53:30|311.47|308.57|311.46|308.56|311.47|308.57|311.45|308.55|3
1645282420000|2022-02-19 14:53:40|311.47|308.57|311.64|308.74|311.66|308.76|311.47|308.57|9
1645282430000|2022-02-19 14:53:50|311.67|308.77|311.69|308.79|311.71|308.81|311.67|308.77|13
1645282440000|2022-02-19 14:54:00|311.68|308.78|311.7|308.8|311.7|308.8|311.68|308.78|13
1645282450000|2022-02-19 14:54:10|311.69|308.79|311.68|308.78|311.7|308.8|311.63|308.73|21
1645282460000|2022-02-19 14:54:20|311.66|308.76|311.67|308.77|311.68|308.78|311.62|308.72|11
1645282470000|2022-02-19 14:54:30|311.76|308.86|311.84|308.94|311.86|308.96|311.76|308.86|14
1645282480000|2022-02-19 14:54:40|311.85|308.95|311.84|308.94|311.87|308.97|311.84|308.94|11
1645282490000|2022-02-19 14:54:50|311.83|308.93|311.75|308.85|311.83|308.93|311.7|308.8|19
1645282500000|2022-02-19 14:55:00|311.74|308.84|311.7|308.8|311.76|308.86|311.69|308.79|22
1645282510000|2022-02-19 14:55:10|311.69|308.79|311.66|308.76|311.69|308.79|311.65|308.75|15
1645282520000|2022-02-19 14:55:20|311.64|308.74|311.67|308.77|311.72|308.82|311.64|308.74|14
1645282530000|2022-02-19 14:55:30|311.66|308.76|311.68|308.78|311.71|308.81|311.64|308.74|15
1645282540000|2022-02-19 14:55:40|311.66|308.76|311.67|308.77|311.71|308.81|311.64|308.74|12
1645282550000|2022-02-19 14:55:50|311.66|308.76|311.7|308.8|311.72|308.82|311.66|308.76|7
1645282560000|2022-02-19 14:56:00|311.69|308.79|311.71|308.81|311.73|308.83|311.69|308.79|6
1645282570000|2022-02-19 14:56:10|311.72|308.82|311.8|308.9|311.81|308.91|311.71|308.81|7
1645282580000|2022-02-19 14:56:20|311.79|308.89|311.8|308.9|311.8|308.9|311.79|308.89|2
1645282590000|2022-02-19 14:56:30|311.81|308.91|311.81|308.91|311.81|308.91|311.81|308.91|1
1645282620000|2022-02-19 14:57:00|311.82|308.92|311.82|308.92|311.83|308.93|311.82|308.92|3
1645282640000|2022-02-19 14:57:20|311.81|308.91|311.82|308.92|311.82|308.92|311.81|308.91|2
1645282680000|2022-02-19 14:58:00|311.8|308.9|311.54|308.64|311.82|308.92|311.54|308.64|18
1645282690000|2022-02-19 14:58:10|311.53|308.63|311.4|308.5|311.53|308.63|311.34|308.44|17
1645282700000|2022-02-19 14:58:20|311.39|308.49|311.4|308.5|311.41|308.51|311.39|308.49|4
1645282720000|2022-02-19 14:58:40|311.39|308.49|311.27|308.37|311.39|308.49|311.23|308.33|23
1645282730000|2022-02-19 14:58:50|311.26|308.36|311.25|308.35|311.28|308.38|311.24|308.34|8
1645282740000|2022-02-19 14:59:00|311.26|308.36|311.22|308.32|311.26|308.36|311.22|308.32|7
1645282750000|2022-02-19 14:59:10|311.23|308.33|311.14|308.24|311.24|308.34|311.1|308.2|17
1645282760000|2022-02-19 14:59:20|311.11|308.21|311.15|308.25|311.15|308.25|311.09|308.19|12
1645282770000|2022-02-19 14:59:30|311.14|308.24|311.14|308.24|311.15|308.25|311.14|308.24|5
1645282780000|2022-02-19 14:59:40|311.13|308.23|311.12|308.22|311.14|308.24|311.1|308.2|7
1645282790000|2022-02-19 14:59:50|311.11|308.21|310.95|308.05|311.11|308.21|310.95|308.05|21
1645282800000|2022-02-19 15:00:00|310.96|308.06|311.17|308.27|311.19|308.29|310.96|308.06|17
1645282810000|2022-02-19 15:00:10|311.16|308.26|311.16|308.26|311.19|308.29|311.12|308.22|9
1645282820000|2022-02-19 15:00:20|311.15|308.25|311.09|308.19|311.15|308.25|311.07|308.17|11
1645282830000|2022-02-19 15:00:30|311.1|308.2|311.17|308.27|311.17|308.27|311.1|308.2|3
1645282840000|2022-02-19 15:00:40|311.18|308.28|311.17|308.27|311.2|308.3|311.16|308.26|14
1645282850000|2022-02-19 15:00:50|311.16|308.26|311.16|308.26|311.2|308.3|311.16|308.26|12
1645282860000|2022-02-19 15:01:00|311.17|308.27|311.03|308.13|311.17|308.27|311.03|308.13|18
1645282870000|2022-02-19 15:01:10|311.02|308.12|310.93|308.03|311.03|308.13|310.93|308.03|15
1645282880000|2022-02-19 15:01:20|310.94|308.04|310.91|308.01|310.94|308.04|310.91|308.01|3
1645282890000|2022-02-19 15:01:30|310.87|307.97|310.77|307.87|310.87|307.97|310.74|307.84|12
1645282900000|2022-02-19 15:01:40|310.76|307.86|310.68|307.78|310.76|307.86|310.68|307.78|11
1645282910000|2022-02-19 15:01:50|310.72|307.82|310.65|307.75|310.72|307.82|310.65|307.75|6
1645282920000|2022-02-19 15:02:00|310.66|307.76|310.59|307.69|310.7|307.8|310.56|307.66|20
1645282930000|2022-02-19 15:02:10|310.58|307.68|310.59|307.69|310.64|307.74|310.58|307.68|11
1645282940000|2022-02-19 15:02:20|310.65|307.75|310.61|307.71|310.65|307.75|310.59|307.69|12
1645282950000|2022-02-19 15:02:30|310.6|307.7|310.58|307.68|310.62|307.72|310.57|307.67|7
1645282960000|2022-02-19 15:02:40|310.59|307.69|310.6|307.7|310.62|307.72|310.57|307.67|12
1645282970000|2022-02-19 15:02:50|310.59|307.69|310.59|307.69|310.62|307.72|310.58|307.68|10
1645282980000|2022-02-19 15:03:00|310.6|307.7|310.58|307.68|310.6|307.7|310.58|307.68|5
1645282990000|2022-02-19 15:03:10|310.57|307.67|310.58|307.68|310.6|307.7|310.55|307.65|9
1645283000000|2022-02-19 15:03:20|310.57|307.67|310.57|307.67|310.59|307.69|310.56|307.66|6
1645283010000|2022-02-19 15:03:30|310.58|307.68|310.42|307.52|310.6|307.7|310.42|307.52|11
1645283020000|2022-02-19 15:03:40|310.32|307.42|310.19|307.29|310.33|307.43|310.19|307.29|16
1645283030000|2022-02-19 15:03:50|310.21|307.31|310.5|307.6|310.51|307.61|310.21|307.31|11
1645283040000|2022-02-19 15:04:00|310.51|307.61|310.53|307.63|310.54|307.64|310.51|307.61|19
1645283050000|2022-02-19 15:04:10|310.52|307.62|310.59|307.69|310.59|307.69|310.52|307.62|6
1645283060000|2022-02-19 15:04:20|310.58|307.68|310.6|307.7|310.61|307.71|310.58|307.68|8
1645283070000|2022-02-19 15:04:30|310.59|307.69|310.58|307.68|310.6|307.7|310.56|307.66|12
1645283080000|2022-02-19 15:04:40|310.61|307.71|310.68|307.78|310.68|307.78|310.61|307.71|7
1645283090000|2022-02-19 15:04:50|310.69|307.79|310.64|307.74|310.69|307.79|310.64|307.74|6
1645283100000|2022-02-19 15:05:00|310.65|307.75|310.63|307.73|310.65|307.75|310.63|307.73|2
1645283110000|2022-02-19 15:05:10|310.68|307.78|310.66|307.76|310.68|307.78|310.66|307.76|5
1645283120000|2022-02-19 15:05:20|310.67|307.77|310.67|307.77|310.68|307.78|310.66|307.76|5
1645283140000|2022-02-19 15:05:40|310.64|307.74|310.58|307.68|310.64|307.74|310.58|307.68|7
1645283150000|2022-02-19 15:05:50|310.57|307.67|310.51|307.61|310.58|307.68|310.5|307.6|17
1645283160000|2022-02-19 15:06:00|310.5|307.6|310.39|307.49|310.5|307.6|310.37|307.47|14
1645283170000|2022-02-19 15:06:10|310.41|307.51|310.34|307.44|310.42|307.52|310.34|307.44|13
1645283180000|2022-02-19 15:06:20|310.33|307.43|310.37|307.47|310.37|307.47|310.28|307.38|15
1645283190000|2022-02-19 15:06:30|310.38|307.48|310.36|307.46|310.38|307.48|310.35|307.45|6
1645283200000|2022-02-19 15:06:40|310.37|307.47|310.37|307.47|310.37|307.47|310.36|307.46|5
1645283210000|2022-02-19 15:06:50|310.36|307.46|310.33|307.43|310.39|307.49|310.33|307.43|5
1645283220000|2022-02-19 15:07:00|310.34|307.44|310.44|307.54|310.44|307.54|310.34|307.44|6
1645283230000|2022-02-19 15:07:10|310.45|307.55|310.58|307.68|310.61|307.71|310.45|307.55|17
1645283240000|2022-02-19 15:07:20|310.59|307.69|310.6|307.7|310.61|307.71|310.58|307.68|6
1645283250000|2022-02-19 15:07:30|310.59|307.69|310.6|307.7|310.61|307.71|310.59|307.69|4
1645283260000|2022-02-19 15:07:40|310.61|307.71|310.63|307.73|310.64|307.74|310.6|307.7|11
1645283270000|2022-02-19 15:07:50|310.65|307.75|310.65|307.75|310.66|307.76|310.63|307.73|7
1645283280000|2022-02-19 15:08:00|310.64|307.74|310.55|307.65|310.64|307.74|310.55|307.65|13
1645283290000|2022-02-19 15:08:10|310.59|307.69|310.55|307.65|310.59|307.69|310.55|307.65|7
1645283300000|2022-02-19 15:08:20|310.56|307.66|310.56|307.66|310.57|307.67|310.55|307.65|7
1645283310000|2022-02-19 15:08:30|310.57|307.67|310.63|307.73|310.63|307.73|310.55|307.65|13
1645283320000|2022-02-19 15:08:40|310.64|307.74|310.69|307.79|310.69|307.79|310.63|307.73|12
1645283330000|2022-02-19 15:08:50|310.7|307.8|310.81|307.91|310.82|307.92|310.7|307.8|13
1645283340000|2022-02-19 15:09:00|310.84|307.94|310.98|308.08|310.98|308.08|310.84|307.94|13
1645283350000|2022-02-19 15:09:10|310.99|308.09|310.93|308.03|311.01|308.11|310.9|308|16
1645283360000|2022-02-19 15:09:20|310.94|308.04|310.95|308.05|310.96|308.06|310.94|308.04|5
1645283370000|2022-02-19 15:09:30|310.97|308.07|310.94|308.04|310.97|308.07|310.94|308.04|3
1645283380000|2022-02-19 15:09:40|310.97|308.07|310.97|308.07|310.97|308.07|310.94|308.04|7
1645283390000|2022-02-19 15:09:50|310.96|308.06|310.88|307.98|310.99|308.09|310.88|307.98|11
1645283400000|2022-02-19 15:10:00|310.9|308|310.86|307.96|310.9|308|310.86|307.96|5
1645283410000|2022-02-19 15:10:10|310.85|307.95|310.86|307.96|310.89|307.99|310.85|307.95|12
1645283420000|2022-02-19 15:10:20|310.87|307.97|310.96|308.06|310.96|308.06|310.86|307.96|18
1645283430000|2022-02-19 15:10:30|310.95|308.05|310.91|308.01|310.96|308.06|310.91|308.01|4
1645283440000|2022-02-19 15:10:40|310.9|308|310.89|307.99|310.91|308.01|310.87|307.97|8
1645283450000|2022-02-19 15:10:50|310.9|308|310.89|307.99|310.92|308.02|310.89|307.99|10
1645283460000|2022-02-19 15:11:00|310.9|308|310.9|308|310.9|308|310.89|307.99|5
1645283470000|2022-02-19 15:11:10|310.89|307.99|310.9|308|310.9|308|310.89|307.99|2
1645283480000|2022-02-19 15:11:20|310.92|308.02|310.98|308.08|310.98|308.08|310.92|308.02|6
1645283490000|2022-02-19 15:11:30|310.96|308.06|310.97|308.07|310.98|308.08|310.95|308.05|7
1645283500000|2022-02-19 15:11:40|310.98|308.08|310.99|308.09|311.04|308.14|310.97|308.07|9
1645283510000|2022-02-19 15:11:50|310.98|308.08|311.03|308.13|311.03|308.13|310.95|308.05|17
1645283520000|2022-02-19 15:12:00|311.02|308.12|310.97|308.07|311.05|308.15|310.93|308.03|16
1645283530000|2022-02-19 15:12:10|310.95|308.05|310.98|308.08|310.98|308.08|310.95|308.05|7
1645283540000|2022-02-19 15:12:20|310.97|308.07|310.98|308.08|310.99|308.09|310.97|308.07|8
1645283550000|2022-02-19 15:12:30|310.97|308.07|310.95|308.05|310.98|308.08|310.94|308.04|8
1645283560000|2022-02-19 15:12:40|310.94|308.04|310.97|308.07|310.98|308.08|310.93|308.03|7
1645283570000|2022-02-19 15:12:50|310.96|308.06|310.99|308.09|311.01|308.11|310.96|308.06|7
1645283580000|2022-02-19 15:13:00|310.97|308.07|310.91|308.01|310.98|308.08|310.91|308.01|16
1645283590000|2022-02-19 15:13:10|310.9|308|310.88|307.98|310.9|308|310.86|307.96|9
1645283600000|2022-02-19 15:13:20|310.89|307.99|310.92|308.02|310.96|308.06|310.89|307.99|16
1645283610000|2022-02-19 15:13:30|310.91|308.01|310.93|308.03|310.94|308.04|310.77|307.87|24
1645283620000|2022-02-19 15:13:40|310.97|308.07|310.98|308.08|310.98|308.08|310.97|308.07|4
1645283630000|2022-02-19 15:13:50|310.97|308.07|311.01|308.11|311.01|308.11|310.97|308.07|9
1645283640000|2022-02-19 15:14:00|311|308.1|310.97|308.07|311.01|308.11|310.94|308.04|13
1645283650000|2022-02-19 15:14:10|310.96|308.06|311|308.1|311.01|308.11|310.94|308.04|11
1645283660000|2022-02-19 15:14:20|310.99|308.09|311.02|308.12|311.02|308.12|310.99|308.09|15
1645283680000|2022-02-19 15:14:40|310.99|308.09|310.97|308.07|311.01|308.11|310.94|308.04|9
1645283690000|2022-02-19 15:14:50|310.98|308.08|310.97|308.07|311|308.1|310.97|308.07|11
1645283700000|2022-02-19 15:15:00|311.01|308.11|311.04|308.14|311.05|308.15|311.01|308.11|17
1645283710000|2022-02-19 15:15:10|311.03|308.13|311.2|308.3|311.21|308.31|311.03|308.13|22
1645283720000|2022-02-19 15:15:20|311.19|308.29|311.21|308.31|311.23|308.33|311.19|308.29|10
1645283730000|2022-02-19 15:15:30|311.25|308.35|311.19|308.29|311.25|308.35|311.18|308.28|14
1645283740000|2022-02-19 15:15:40|311.2|308.3|311.2|308.3|311.22|308.32|311.19|308.29|14
1645283750000|2022-02-19 15:15:50|311.22|308.32|311.2|308.3|311.22|308.32|311.19|308.29|6
1645283760000|2022-02-19 15:16:00|311.19|308.29|311.2|308.3|311.22|308.32|311.19|308.29|9
1645283770000|2022-02-19 15:16:10|311.22|308.32|311.22|308.32|311.22|308.32|311.2|308.3|15
1645283780000|2022-02-19 15:16:20|311.24|308.34|311.54|308.64|311.55|308.65|311.24|308.34|20
1645283790000|2022-02-19 15:16:30|311.52|308.62|311.64|308.74|311.64|308.74|311.51|308.61|15
1645283800000|2022-02-19 15:16:40|311.63|308.73|311.96|309.06|311.96|309.06|311.62|308.72|15
1645283810000|2022-02-19 15:16:50|311.97|309.07|312.03|309.13|312.2|309.3|311.97|309.07|27
1645283820000|2022-02-19 15:17:00|312.04|309.14|311.96|309.06|312.04|309.14|311.91|309.01|17
1645283830000|2022-02-19 15:17:10|311.95|309.05|312.01|309.11|312.01|309.11|311.94|309.04|16
1645283840000|2022-02-19 15:17:20|312.02|309.12|312.28|309.38|312.28|309.38|312.02|309.12|19
1645283850000|2022-02-19 15:17:30|312.27|309.37|312.36|309.46|312.36|309.46|312.27|309.37|14
1645283860000|2022-02-19 15:17:40|312.35|309.45|312.32|309.42|312.36|309.46|312.3|309.4|14
1645283870000|2022-02-19 15:17:50|312.33|309.43|312.37|309.47|312.37|309.47|312.33|309.43|12
1645283880000|2022-02-19 15:18:00|312.38|309.48|312.36|309.46|312.41|309.51|312.34|309.44|12
1645283890000|2022-02-19 15:18:10|312.35|309.45|312.27|309.37|312.35|309.45|312.23|309.33|16
1645283900000|2022-02-19 15:18:20|312.28|309.38|312.27|309.37|312.28|309.38|312.23|309.33|18
1645283910000|2022-02-19 15:18:30|312.26|309.36|312.27|309.37|312.27|309.37|312.24|309.34|8
1645283930000|2022-02-19 15:18:50|312.28|309.38|312.28|309.38|312.28|309.38|312.28|309.38|1
1645283940000|2022-02-19 15:19:00|312.32|309.42|312.28|309.38|312.32|309.42|312.28|309.38|5
1645283950000|2022-02-19 15:19:10|312.27|309.37|312.2|309.3|312.27|309.37|312.2|309.3|6
1645283960000|2022-02-19 15:19:20|312.21|309.31|312.22|309.32|312.25|309.35|312.21|309.31|10
1645283970000|2022-02-19 15:19:30|312.23|309.33|312.29|309.39|312.29|309.39|312.23|309.33|7
1645283980000|2022-02-19 15:19:40|312.3|309.4|312.25|309.35|312.3|309.4|312.25|309.35|8
1645283990000|2022-02-19 15:19:50|312.24|309.34|312.27|309.37|312.27|309.37|312.23|309.33|6
1645284000000|2022-02-19 15:20:00|312.26|309.36|312.26|309.36|312.26|309.36|312.26|309.36|1
1645284010000|2022-02-19 15:20:10|312.27|309.37|312.21|309.31|312.27|309.37|312.21|309.31|5
1645284020000|2022-02-19 15:20:20|312.2|309.3|312.18|309.28|312.21|309.31|312.18|309.28|15
1645284030000|2022-02-19 15:20:30|312.21|309.31|312.17|309.27|312.21|309.31|312.17|309.27|18
1645284040000|2022-02-19 15:20:40|312.2|309.3|312.19|309.29|312.2|309.3|312.1|309.2|21
1645284050000|2022-02-19 15:20:50|312.18|309.28|312.25|309.35|312.25|309.35|312.18|309.28|16
1645284060000|2022-02-19 15:21:00|312.24|309.34|312.23|309.33|312.25|309.35|312.23|309.33|3
1645284070000|2022-02-19 15:21:10|312.25|309.35|312.26|309.36|312.27|309.37|312.25|309.35|4
1645284080000|2022-02-19 15:21:20|312.27|309.37|312.39|309.49|312.39|309.49|312.27|309.37|11
1645284090000|2022-02-19 15:21:30|312.4|309.5|312.41|309.51|312.41|309.51|312.4|309.5|2
1645284110000|2022-02-19 15:21:50|312.42|309.52|312.45|309.55|312.45|309.55|312.41|309.51|7
1645284120000|2022-02-19 15:22:00|312.48|309.58|312.76|309.86|312.77|309.87|312.48|309.58|20
1645284130000|2022-02-19 15:22:10|312.77|309.87|312.81|309.91|312.81|309.91|312.76|309.86|9
1645284140000|2022-02-19 15:22:20|312.83|309.93|312.94|310.04|312.95|310.05|312.83|309.93|8
1645284150000|2022-02-19 15:22:30|312.93|310.03|312.72|309.82|312.93|310.03|312.68|309.78|23
1645284160000|2022-02-19 15:22:40|312.71|309.81|312.67|309.77|312.75|309.85|312.67|309.77|19
1645284170000|2022-02-19 15:22:50|312.64|309.74|312.59|309.69|312.64|309.74|312.49|309.59|19
1645284180000|2022-02-19 15:23:00|312.58|309.68|312.59|309.69|312.62|309.72|312.57|309.67|12
1645284190000|2022-02-19 15:23:10|312.6|309.7|312.61|309.71|312.62|309.72|312.6|309.7|7
1645284200000|2022-02-19 15:23:20|312.59|309.69|312.42|309.52|312.59|309.69|312.4|309.5|22
1645284210000|2022-02-19 15:23:30|312.41|309.51|312.3|309.4|312.42|309.52|312.3|309.4|13
1645284220000|2022-02-19 15:23:40|312.31|309.41|312.48|309.58|312.48|309.58|312.29|309.39|15
1645284230000|2022-02-19 15:23:50|312.47|309.57|312.46|309.56|312.49|309.59|312.45|309.55|11
1645284240000|2022-02-19 15:24:00|312.47|309.57|312.5|309.6|312.51|309.61|312.46|309.56|11
1645284250000|2022-02-19 15:24:10|312.49|309.59|312.46|309.56|312.5|309.6|312.46|309.56|18
1645284260000|2022-02-19 15:24:20|312.49|309.59|312.5|309.6|312.51|309.61|312.48|309.58|9
1645284270000|2022-02-19 15:24:30|312.51|309.61|312.5|309.6|312.51|309.61|312.5|309.6|14
1645284280000|2022-02-19 15:24:40|312.51|309.61|312.6|309.7|312.6|309.7|312.51|309.61|14
1645284290000|2022-02-19 15:24:50|312.61|309.71|312.6|309.7|312.61|309.71|312.6|309.7|6
1645284300000|2022-02-19 15:25:00|312.59|309.69|312.36|309.46|312.61|309.71|312.35|309.45|20
1645284310000|2022-02-19 15:25:10|312.34|309.44|312.3|309.4|312.34|309.44|312.29|309.39|8
1645284320000|2022-02-19 15:25:20|312.28|309.38|312.31|309.41|312.33|309.43|312.28|309.38|8
1645284330000|2022-02-19 15:25:30|312.33|309.43|312.33|309.43|312.33|309.43|312.31|309.41|4
1645284340000|2022-02-19 15:25:40|312.32|309.42|312.4|309.5|312.4|309.5|312.32|309.42|9
1645284350000|2022-02-19 15:25:50|312.39|309.49|312.38|309.48|312.39|309.49|312.38|309.48|6
1645284360000|2022-02-19 15:26:00|312.39|309.49|312.37|309.47|312.49|309.59|312.36|309.46|18
1645284370000|2022-02-19 15:26:10|312.36|309.46|312.37|309.47|312.41|309.51|312.36|309.46|16
1645284380000|2022-02-19 15:26:20|312.36|309.46|312.4|309.5|312.41|309.51|312.36|309.46|9
1645284390000|2022-02-19 15:26:30|312.41|309.51|312.49|309.59|312.5|309.6|312.41|309.51|6
1645284400000|2022-02-19 15:26:40|312.5|309.6|312.57|309.67|312.59|309.69|312.5|309.6|6
1645284410000|2022-02-19 15:26:50|312.56|309.66|312.56|309.66|312.56|309.66|312.56|309.66|1
1645284420000|2022-02-19 15:27:00|312.57|309.67|312.61|309.71|312.62|309.72|312.57|309.67|6
1645284430000|2022-02-19 15:27:10|312.6|309.7|312.61|309.71|312.61|309.71|312.59|309.69|4
1645284440000|2022-02-19 15:27:20|312.59|309.69|312.57|309.67|312.59|309.69|312.57|309.67|3
1645284450000|2022-02-19 15:27:30|312.56|309.66|312.57|309.67|312.59|309.69|312.56|309.66|11
1645284460000|2022-02-19 15:27:40|312.58|309.68|312.56|309.66|312.58|309.68|312.56|309.66|3
1645284480000|2022-02-19 15:28:00|312.57|309.67|312.6|309.7|312.61|309.71|312.57|309.67|4
1645284490000|2022-02-19 15:28:10|312.59|309.69|312.59|309.69|312.59|309.69|312.58|309.68|3
1645284500000|2022-02-19 15:28:20|312.58|309.68|312.57|309.67|312.59|309.69|312.56|309.66|5
1645284510000|2022-02-19 15:28:30|312.58|309.68|312.58|309.68|312.58|309.68|312.58|309.68|1
1645284520000|2022-02-19 15:28:40|312.59|309.69|312.58|309.68|312.59|309.69|312.58|309.68|4
1645284530000|2022-02-19 15:28:50|312.59|309.69|312.7|309.8|312.7|309.8|312.58|309.68|11
1645284540000|2022-02-19 15:29:00|312.71|309.81|312.92|310.02|312.92|310.02|312.71|309.81|17
1645284550000|2022-02-19 15:29:10|312.91|310.01|312.91|310.01|312.91|310.01|312.9|310|7
1645284560000|2022-02-19 15:29:20|312.92|310.02|312.91|310.01|312.92|310.02|312.91|310.01|4
1645284570000|2022-02-19 15:29:30|312.92|310.02|312.89|309.99|312.92|310.02|312.89|309.99|13
1645284580000|2022-02-19 15:29:40|312.9|310|312.89|309.99|312.92|310.02|312.89|309.99|15
1645284590000|2022-02-19 15:29:50|312.91|310.01|312.83|309.93|312.91|310.01|312.82|309.92|7
1645284600000|2022-02-19 15:30:00|312.82|309.92|312.88|309.98|312.88|309.98|312.82|309.92|6
1645284610000|2022-02-19 15:30:10|312.87|309.97|312.59|309.69|312.87|309.97|312.59|309.69|16
1645284620000|2022-02-19 15:30:20|312.54|309.64|312.36|309.46|312.57|309.67|312.36|309.46|19
1645284630000|2022-02-19 15:30:30|312.35|309.45|312.27|309.37|312.35|309.45|312.27|309.37|20
1645284640000|2022-02-19 15:30:40|312.26|309.36|312.38|309.48|312.39|309.49|312.26|309.36|17
1645284650000|2022-02-19 15:30:50|312.37|309.47|312.28|309.38|312.37|309.47|312.28|309.38|15
1645284660000|2022-02-19 15:31:00|312.29|309.39|312.4|309.5|312.4|309.5|312.29|309.39|15
1645284670000|2022-02-19 15:31:10|312.42|309.52|312.46|309.56|312.47|309.57|312.41|309.51|15
1645284680000|2022-02-19 15:31:20|312.47|309.57|312.48|309.58|312.48|309.58|312.47|309.57|2
1645284690000|2022-02-19 15:31:30|312.51|309.61|312.68|309.78|312.69|309.79|312.51|309.61|17
1645284700000|2022-02-19 15:31:40|312.7|309.8|312.76|309.86|312.76|309.86|312.7|309.8|8
1645284710000|2022-02-19 15:31:50|312.77|309.87|312.96|310.06|312.96|310.06|312.76|309.86|13
1645284720000|2022-02-19 15:32:00|312.97|310.07|312.93|310.03|312.97|310.07|312.92|310.02|14
1645284730000|2022-02-19 15:32:10|312.94|310.04|312.65|309.75|312.94|310.04|312.65|309.75|10
1645284740000|2022-02-19 15:32:20|312.64|309.74|312.68|309.78|312.7|309.8|312.64|309.74|8
1645284750000|2022-02-19 15:32:30|312.69|309.79|312.78|309.88|312.8|309.9|312.69|309.79|7
1645284760000|2022-02-19 15:32:40|312.77|309.87|312.76|309.86|312.78|309.88|312.75|309.85|6
1645284770000|2022-02-19 15:32:50|312.75|309.85|312.93|310.03|312.93|310.03|312.75|309.85|18
1645284780000|2022-02-19 15:33:00|312.92|310.02|312.75|309.85|312.98|310.08|312.75|309.85|18
1645284790000|2022-02-19 15:33:10|312.74|309.84|312.53|309.63|312.74|309.84|312.53|309.63|17
1645284800000|2022-02-19 15:33:20|312.52|309.62|312.5|309.6|312.52|309.62|312.48|309.58|9
1645284810000|2022-02-19 15:33:30|312.51|309.61|312.51|309.61|312.52|309.62|312.51|309.61|3
1645284820000|2022-02-19 15:33:40|312.52|309.62|312.5|309.6|312.52|309.62|312.5|309.6|4
1645284830000|2022-02-19 15:33:50|312.51|309.61|312.51|309.61|312.51|309.61|312.51|309.61|1
1645284840000|2022-02-19 15:34:00|312.5|309.6|312.49|309.59|312.51|309.61|312.46|309.56|17
1645284850000|2022-02-19 15:34:10|312.47|309.57|312.51|309.61|312.52|309.62|312.46|309.56|9
1645284860000|2022-02-19 15:34:20|312.53|309.63|312.56|309.66|312.56|309.66|312.53|309.63|5
1645284870000|2022-02-19 15:34:30|312.55|309.65|312.57|309.67|312.57|309.67|312.52|309.62|11
1645284880000|2022-02-19 15:34:40|312.56|309.66|312.54|309.64|312.56|309.66|312.54|309.64|6
1645284900000|2022-02-19 15:35:00|312.56|309.66|312.54|309.64|312.56|309.66|312.54|309.64|3
1645284910000|2022-02-19 15:35:10|312.57|309.67|312.54|309.64|312.57|309.67|312.54|309.64|4
1645284920000|2022-02-19 15:35:20|312.55|309.65|312.54|309.64|312.56|309.66|312.54|309.64|4
1645284930000|2022-02-19 15:35:30|312.57|309.67|312.62|309.72|312.64|309.74|312.57|309.67|18
1645284940000|2022-02-19 15:35:40|312.61|309.71|312.68|309.78|312.68|309.78|312.6|309.7|12
1645284950000|2022-02-19 15:35:50|312.67|309.77|312.88|309.98|312.88|309.98|312.67|309.77|21
1645284960000|2022-02-19 15:36:00|312.85|309.95|312.92|310.02|312.92|310.02|312.85|309.95|15
1645284970000|2022-02-19 15:36:10|312.91|310.01|312.96|310.06|312.97|310.07|312.91|310.01|9
1645284980000|2022-02-19 15:36:20|312.99|310.09|312.98|310.08|312.99|310.09|312.98|310.08|12
1645284990000|2022-02-19 15:36:30|312.99|310.09|313|310.1|313.06|310.16|312.99|310.09|7
1645285000000|2022-02-19 15:36:40|312.99|310.09|313.01|310.11|313.05|310.15|312.98|310.08|15
1645285010000|2022-02-19 15:36:50|313.02|310.12|313.03|310.13|313.07|310.17|313.01|310.11|10
1645285020000|2022-02-19 15:37:00|313.02|310.12|313.02|310.12|313.06|310.16|313|310.1|14
1645285030000|2022-02-19 15:37:10|313.03|310.13|313.07|310.17|313.16|310.26|313.03|310.13|18
1645285040000|2022-02-19 15:37:20|313.08|310.18|313.08|310.18|313.09|310.19|313.07|310.17|7
1645285050000|2022-02-19 15:37:30|313.02|310.12|312.85|309.95|313.02|310.12|312.85|309.95|17
1645285060000|2022-02-19 15:37:40|312.84|309.94|312.88|309.98|312.89|309.99|312.84|309.94|14
1645285070000|2022-02-19 15:37:50|312.89|309.99|312.76|309.86|312.89|309.99|312.76|309.86|21
1645285080000|2022-02-19 15:38:00|312.77|309.87|312.76|309.86|312.79|309.89|312.75|309.85|14
1645285090000|2022-02-19 15:38:10|312.75|309.85|312.67|309.77|312.8|309.9|312.67|309.77|18
1645285100000|2022-02-19 15:38:20|312.66|309.76|312.51|309.61|312.66|309.76|312.51|309.61|19
1645285110000|2022-02-19 15:38:30|312.46|309.56|312.39|309.49|312.46|309.56|312.39|309.49|14
1645285120000|2022-02-19 15:38:40|312.43|309.53|312.42|309.52|312.45|309.55|312.41|309.51|17
1645285130000|2022-02-19 15:38:50|312.43|309.53|312.57|309.67|312.63|309.73|312.43|309.53|19
1645285140000|2022-02-19 15:39:00|312.58|309.68|312.6|309.7|312.61|309.71|312.58|309.68|13
1645285150000|2022-02-19 15:39:10|312.61|309.71|312.61|309.71|312.63|309.73|312.6|309.7|6
1645285160000|2022-02-19 15:39:20|312.6|309.7|312.6|309.7|312.6|309.7|312.6|309.7|1
1645285170000|2022-02-19 15:39:30|312.59|309.69|312.59|309.69|312.61|309.71|312.58|309.68|14
1645285180000|2022-02-19 15:39:40|312.58|309.68|312.61|309.71|312.63|309.73|312.58|309.68|15
1645285190000|2022-02-19 15:39:50|312.62|309.72|312.63|309.73|312.64|309.74|312.6|309.7|19
1645285200000|2022-02-19 15:40:00|312.65|309.75|312.69|309.79|312.69|309.79|312.65|309.75|7
1645285210000|2022-02-19 15:40:10|312.74|309.84|312.77|309.87|312.79|309.89|312.73|309.83|11
1645285220000|2022-02-19 15:40:20|312.76|309.86|312.78|309.88|312.78|309.88|312.74|309.84|18
1645285230000|2022-02-19 15:40:30|312.8|309.9|312.81|309.91|312.83|309.93|312.77|309.87|11
1645285240000|2022-02-19 15:40:40|312.8|309.9|312.81|309.91|312.82|309.92|312.79|309.89|5
1645285250000|2022-02-19 15:40:50|312.84|309.94|312.81|309.91|312.84|309.94|312.81|309.91|7
1645285260000|2022-02-19 15:41:00|312.82|309.92|312.82|309.92|312.85|309.95|312.82|309.92|3
1645285270000|2022-02-19 15:41:10|312.83|309.93|312.82|309.92|312.83|309.93|312.82|309.92|2
1645285280000|2022-02-19 15:41:20|312.81|309.91|312.77|309.87|312.81|309.91|312.75|309.85|6
1645285290000|2022-02-19 15:41:30|312.78|309.88|312.77|309.87|312.79|309.89|312.77|309.87|7
1645285300000|2022-02-19 15:41:40|312.75|309.85|312.67|309.77|312.75|309.85|312.67|309.77|15
1645285310000|2022-02-19 15:41:50|312.65|309.75|312.7|309.8|312.72|309.82|312.65|309.75|10
1645285320000|2022-02-19 15:42:00|312.72|309.82|312.75|309.85|312.75|309.85|312.7|309.8|8
1645285330000|2022-02-19 15:42:10|312.74|309.84|312.72|309.82|312.75|309.85|312.72|309.82|10
1645285340000|2022-02-19 15:42:20|312.73|309.83|312.65|309.75|312.73|309.83|312.64|309.74|14
1645285350000|2022-02-19 15:42:30|312.66|309.76|312.66|309.76|312.66|309.76|312.65|309.75|3
1645285360000|2022-02-19 15:42:40|312.69|309.79|312.69|309.79|312.7|309.8|312.68|309.78|5
1645285370000|2022-02-19 15:42:50|312.67|309.77|312.68|309.78|312.69|309.79|312.66|309.76|7
1645285380000|2022-02-19 15:43:00|312.69|309.79|312.72|309.82|312.72|309.82|312.68|309.78|11
1645285390000|2022-02-19 15:43:10|312.69|309.79|312.69|309.79|312.69|309.79|312.68|309.78|3
1645285400000|2022-02-19 15:43:20|312.7|309.8|312.87|309.97|312.89|309.99|312.69|309.79|12
1645285410000|2022-02-19 15:43:30|312.89|309.99|312.88|309.98|312.9|310|312.88|309.98|6
1645285420000|2022-02-19 15:43:40|312.87|309.97|312.88|309.98|312.88|309.98|312.87|309.97|4
1645285430000|2022-02-19 15:43:50|312.87|309.97|312.88|309.98|312.89|309.99|312.87|309.97|9
1645285440000|2022-02-19 15:44:00|312.9|310|312.89|309.99|312.9|310|312.89|309.99|12
1645285450000|2022-02-19 15:44:10|312.9|310|313.16|310.26|313.18|310.28|312.89|309.99|24
1645285460000|2022-02-19 15:44:20|313.17|310.27|313.17|310.27|313.19|310.29|313.14|310.24|11
1645285470000|2022-02-19 15:44:30|313.19|310.29|313.25|310.35|313.26|310.36|313.16|310.26|14
1645285480000|2022-02-19 15:44:40|313.24|310.34|313.18|310.28|313.25|310.35|313.18|310.28|19
1645285490000|2022-02-19 15:44:50|313.22|310.32|312.93|310.03|313.22|310.32|312.93|310.03|17
1645285500000|2022-02-19 15:45:00|312.92|310.02|312.85|309.95|312.96|310.06|312.85|309.95|17
1645285510000|2022-02-19 15:45:10|312.82|309.92|312.79|309.89|312.83|309.93|312.77|309.87|15
1645285520000|2022-02-19 15:45:20|312.76|309.86|312.75|309.85|312.78|309.88|312.74|309.84|7
1645285530000|2022-02-19 15:45:30|312.74|309.84|312.73|309.83|312.75|309.85|312.73|309.83|8
1645285540000|2022-02-19 15:45:40|312.78|309.88|312.76|309.86|312.79|309.89|312.75|309.85|13
1645285550000|2022-02-19 15:45:50|312.75|309.85|312.68|309.78|312.75|309.85|312.68|309.78|10
1645285560000|2022-02-19 15:46:00|312.67|309.77|312.69|309.79|312.69|309.79|312.67|309.77|5
1645285570000|2022-02-19 15:46:10|312.68|309.78|312.69|309.79|312.69|309.79|312.68|309.78|2
1645285580000|2022-02-19 15:46:20|312.71|309.81|312.7|309.8|312.71|309.81|312.69|309.79|4
1645285590000|2022-02-19 15:46:30|312.69|309.79|312.75|309.85|312.75|309.85|312.69|309.79|8
1645285600000|2022-02-19 15:46:40|312.74|309.84|312.9|310|312.9|310|312.73|309.83|13
1645285610000|2022-02-19 15:46:50|312.95|310.05|313.1|310.2|313.11|310.21|312.95|310.05|15
1645285620000|2022-02-19 15:47:00|313.15|310.25|313.29|310.39|313.29|310.39|313.15|310.25|14
1645285630000|2022-02-19 15:47:10|313.3|310.4|313.33|310.43|313.38|310.48|313.29|310.39|12
1645285640000|2022-02-19 15:47:20|313.34|310.44|313.35|310.45|313.37|310.47|313.33|310.43|9
1645285650000|2022-02-19 15:47:30|313.36|310.46|313.36|310.46|313.37|310.47|313.35|310.45|9
1645285660000|2022-02-19 15:47:40|313.37|310.47|313.37|310.47|313.38|310.48|313.36|310.46|5
1645285670000|2022-02-19 15:47:50|313.38|310.48|313.34|310.44|313.38|310.48|313.33|310.43|8
1645285680000|2022-02-19 15:48:00|313.33|310.43|313.33|310.43|313.35|310.45|313.33|310.43|8
1645285690000|2022-02-19 15:48:10|313.32|310.42|312.93|310.03|313.32|310.42|312.93|310.03|28
1645285700000|2022-02-19 15:48:20|312.9|310|312.81|309.91|312.93|310.03|312.79|309.89|20
1645285710000|2022-02-19 15:48:30|312.8|309.9|312.81|309.91|312.81|309.91|312.79|309.89|5
1645285720000|2022-02-19 15:48:40|312.8|309.9|313|310.1|313|310.1|312.79|309.89|11
1645285730000|2022-02-19 15:48:50|312.99|310.09|313.01|310.11|313.01|310.11|312.99|310.09|5
1645285740000|2022-02-19 15:49:00|313.02|310.12|313.06|310.16|313.06|310.16|313.02|310.12|5
1645285750000|2022-02-19 15:49:10|313.07|310.17|313.15|310.25|313.16|310.26|313.07|310.17|10
1645285770000|2022-02-19 15:49:30|313.14|310.24|313.14|310.24|313.14|310.24|313.13|310.23|3
1645285780000|2022-02-19 15:49:40|313.15|310.25|313.17|310.27|313.17|310.27|313.14|310.24|4
1645285800000|2022-02-19 15:50:00|313.15|310.25|313.1|310.2|313.15|310.25|313.07|310.17|14
1645285810000|2022-02-19 15:50:10|313.09|310.19|312.99|310.09|313.12|310.22|312.97|310.07|17
1645285820000|2022-02-19 15:50:20|312.98|310.08|312.92|310.02|312.99|310.09|312.92|310.02|14
1645285830000|2022-02-19 15:50:30|312.9|310|312.86|309.96|312.92|310.02|312.83|309.93|17
1645285840000|2022-02-19 15:50:40|312.85|309.95|312.81|309.91|312.85|309.95|312.76|309.86|20
1645285850000|2022-02-19 15:50:50|312.79|309.89|312.77|309.87|312.79|309.89|312.75|309.85|14
1645285860000|2022-02-19 15:51:00|312.76|309.86|312.76|309.86|312.79|309.89|312.76|309.86|13
1645285870000|2022-02-19 15:51:10|312.78|309.88|312.8|309.9|312.82|309.92|312.76|309.86|13
1645285880000|2022-02-19 15:51:20|312.82|309.92|313|310.1|313|310.1|312.81|309.91|24
1645285890000|2022-02-19 15:51:30|312.98|310.08|312.98|310.08|313|310.1|312.97|310.07|11
1645285900000|2022-02-19 15:51:40|313.01|310.11|312.98|310.08|313.01|310.11|312.98|310.08|3
1645285910000|2022-02-19 15:51:50|313.01|310.11|312.97|310.07|313.01|310.11|312.97|310.07|14
1645285920000|2022-02-19 15:52:00|312.98|310.08|313.2|310.3|313.21|310.31|312.98|310.08|18
1645285930000|2022-02-19 15:52:10|313.19|310.29|313.23|310.33|313.24|310.34|313.18|310.28|9
1645285940000|2022-02-19 15:52:20|313.24|310.34|313.23|310.33|313.26|310.36|313.21|310.31|11
1645285950000|2022-02-19 15:52:30|313.22|310.32|313.27|310.37|313.29|310.39|313.22|310.32|12
1645285960000|2022-02-19 15:52:40|313.28|310.38|313.27|310.37|313.3|310.4|313.26|310.36|9
1645285970000|2022-02-19 15:52:50|313.26|310.36|313.26|310.36|313.3|310.4|313.26|310.36|10
1645285980000|2022-02-19 15:53:00|313.29|310.39|313.16|310.26|313.29|310.39|313.16|310.26|21
1645285990000|2022-02-19 15:53:10|313.15|310.25|312.96|310.06|313.15|310.25|312.94|310.04|19
1645286000000|2022-02-19 15:53:20|312.97|310.07|312.9|310|312.99|310.09|312.88|309.98|13
1645286010000|2022-02-19 15:53:30|312.91|310.01|312.9|310|312.92|310.02|312.9|310|4
1645286020000|2022-02-19 15:53:40|312.93|310.03|312.9|310|312.93|310.03|312.89|309.99|10
1645286030000|2022-02-19 15:53:50|312.91|310.01|312.94|310.04|312.94|310.04|312.88|309.98|11
1645286040000|2022-02-19 15:54:00|312.95|310.05|313.02|310.12|313.02|310.12|312.95|310.05|13
1645286050000|2022-02-19 15:54:10|313.01|310.11|313.02|310.12|313.05|310.15|312.99|310.09|19
1645286060000|2022-02-19 15:54:20|313.01|310.11|313|310.1|313.02|310.12|312.98|310.08|8
1645286070000|2022-02-19 15:54:30|313.01|310.11|312.99|310.09|313.03|310.13|312.99|310.09|13
1645286080000|2022-02-19 15:54:40|313.02|310.12|313.01|310.11|313.03|310.13|312.97|310.07|15
1645286090000|2022-02-19 15:54:50|313.02|310.12|313.01|310.11|313.04|310.14|313|310.1|7
1645286100000|2022-02-19 15:55:00|313|310.1|313.01|310.11|313.04|310.14|312.98|310.08|11
1645286110000|2022-02-19 15:55:10|313.05|310.15|313.04|310.14|313.05|310.15|312.99|310.09|12
1645286120000|2022-02-19 15:55:20|312.99|310.09|313.04|310.14|313.08|310.18|312.99|310.09|11
1645286130000|2022-02-19 15:55:30|313.05|310.15|312.81|309.91|313.13|310.23|312.81|309.91|14
1645286140000|2022-02-19 15:55:40|312.83|309.93|312.83|309.93|312.86|309.96|312.81|309.91|19
1645286150000|2022-02-19 15:55:50|312.84|309.94|312.85|309.95|312.86|309.96|312.76|309.86|17
1645286160000|2022-02-19 15:56:00|312.8|309.9|312.85|309.95|312.86|309.96|312.8|309.9|12
1645286170000|2022-02-19 15:56:10|312.84|309.94|312.8|309.9|312.84|309.94|312.8|309.9|11
1645286180000|2022-02-19 15:56:20|312.82|309.92|312.83|309.93|312.83|309.93|312.8|309.9|8
1645286190000|2022-02-19 15:56:30|312.82|309.92|312.82|309.92|312.83|309.93|312.8|309.9|6
1645286200000|2022-02-19 15:56:40|312.81|309.91|312.92|310.02|312.92|310.02|312.81|309.91|14
1645286210000|2022-02-19 15:56:50|312.89|309.99|312.89|309.99|312.9|310|312.86|309.96|7
1645286220000|2022-02-19 15:57:00|312.91|310.01|312.74|309.84|312.91|310.01|312.74|309.84|11
1645286230000|2022-02-19 15:57:10|312.73|309.83|312.69|309.79|312.74|309.84|312.66|309.76|17
1645286240000|2022-02-19 15:57:20|312.68|309.78|312.64|309.74|312.68|309.78|312.62|309.72|13
1645286250000|2022-02-19 15:57:30|312.67|309.77|312.68|309.78|312.71|309.81|312.66|309.76|13
1645286260000|2022-02-19 15:57:40|312.69|309.79|312.84|309.94|312.85|309.95|312.68|309.78|16
1645286270000|2022-02-19 15:57:50|312.8|309.9|312.89|309.99|312.93|310.03|312.8|309.9|16
1645286280000|2022-02-19 15:58:00|312.9|310|312.9|310|312.93|310.03|312.89|309.99|14
1645286290000|2022-02-19 15:58:10|312.92|310.02|312.9|310|312.92|310.02|312.84|309.94|10
1645286300000|2022-02-19 15:58:20|312.89|309.99|312.89|309.99|312.91|310.01|312.88|309.98|10
1645286310000|2022-02-19 15:58:30|312.88|309.98|312.87|309.97|312.89|309.99|312.84|309.94|9
1645286320000|2022-02-19 15:58:40|312.86|309.96|312.83|309.93|312.86|309.96|312.83|309.93|4
1645286330000|2022-02-19 15:58:50|312.84|309.94|312.84|309.94|312.85|309.95|312.83|309.93|10
1645286340000|2022-02-19 15:59:00|312.83|309.93|312.85|309.95|312.86|309.96|312.83|309.93|14
1645286350000|2022-02-19 15:59:10|312.84|309.94|312.85|309.95|312.86|309.96|312.84|309.94|11
1645286360000|2022-02-19 15:59:20|312.84|309.94|312.9|310|312.91|310.01|312.84|309.94|14
1645286370000|2022-02-19 15:59:30|312.89|309.99|312.92|310.02|312.92|310.02|312.89|309.99|5
1645286380000|2022-02-19 15:59:40|312.93|310.03|312.94|310.04|312.94|310.04|312.93|310.03|6
1645286390000|2022-02-19 15:59:50|312.93|310.03|312.68|309.78|312.93|310.03|312.65|309.75|20
1645286400000|2022-02-19 16:00:00|312.66|309.76|312.67|309.77|312.71|309.81|312.66|309.76|6
1645286410000|2022-02-19 16:00:10|312.68|309.78|312.7|309.8|312.71|309.81|312.66|309.76|13
1645286420000|2022-02-19 16:00:20|312.74|309.84|312.84|309.94|312.86|309.96|312.73|309.83|18
1645286430000|2022-02-19 16:00:30|312.85|309.95|312.89|309.99|312.89|309.99|312.83|309.93|9
1645286440000|2022-02-19 16:00:40|312.88|309.98|312.95|310.05|312.99|310.09|312.84|309.94|24
1645286450000|2022-02-19 16:00:50|312.96|310.06|313.02|310.12|313.02|310.12|312.96|310.06|11
1645286460000|2022-02-19 16:01:00|313.01|310.11|312.86|309.96|313.03|310.13|312.86|309.96|21
1645286470000|2022-02-19 16:01:10|312.88|309.98|312.89|309.99|312.9|310|312.85|309.95|13
1645286480000|2022-02-19 16:01:20|312.91|310.01|312.88|309.98|312.91|310.01|312.85|309.95|12
1645286490000|2022-02-19 16:01:30|312.85|309.95|312.83|309.93|312.89|309.99|312.8|309.9|16
1645286500000|2022-02-19 16:01:40|312.84|309.94|312.74|309.84|312.84|309.94|312.74|309.84|17
1645286510000|2022-02-19 16:01:50|312.75|309.85|312.79|309.89|312.8|309.9|312.75|309.85|15
1645286520000|2022-02-19 16:02:00|312.78|309.88|312.8|309.9|312.8|309.9|312.76|309.86|12
1645286530000|2022-02-19 16:02:10|312.79|309.89|312.79|309.89|312.81|309.91|312.75|309.85|13
1645286540000|2022-02-19 16:02:20|312.82|309.92|312.82|309.92|312.85|309.95|312.78|309.88|17
1645286550000|2022-02-19 16:02:30|312.83|309.93|312.93|310.03|312.93|310.03|312.83|309.93|14
1645286560000|2022-02-19 16:02:40|312.92|310.02|312.83|309.93|312.92|310.02|312.83|309.93|16
1645286570000|2022-02-19 16:02:50|312.85|309.95|312.78|309.88|312.85|309.95|312.78|309.88|9
1645286580000|2022-02-19 16:03:00|312.77|309.87|312.67|309.77|312.8|309.9|312.67|309.77|11
1645286590000|2022-02-19 16:03:10|312.63|309.73|312.3|309.4|312.63|309.73|312.3|309.4|29
1645286600000|2022-02-19 16:03:20|312.29|309.39|312.27|309.37|312.32|309.42|312.26|309.36|12
1645286610000|2022-02-19 16:03:30|312.25|309.35|312.22|309.32|312.27|309.37|312.21|309.31|21
1645286620000|2022-02-19 16:03:40|312.2|309.3|312.28|309.38|312.4|309.5|312.19|309.29|20
1645286630000|2022-02-19 16:03:50|312.31|309.41|312.41|309.51|312.43|309.53|312.31|309.41|16
1645286640000|2022-02-19 16:04:00|312.46|309.56|312.56|309.66|312.58|309.68|312.46|309.56|17
1645286650000|2022-02-19 16:04:10|312.6|309.7|312.66|309.76|312.67|309.77|312.56|309.66|19
1645286660000|2022-02-19 16:04:20|312.7|309.8|312.79|309.89|312.8|309.9|312.7|309.8|16
1645286670000|2022-02-19 16:04:30|312.78|309.88|312.77|309.87|312.78|309.88|312.74|309.84|17
1645286680000|2022-02-19 16:04:40|312.74|309.84|312.77|309.87|312.79|309.89|312.74|309.84|13
1645286690000|2022-02-19 16:04:50|312.76|309.86|312.76|309.86|312.8|309.9|312.75|309.85|11
1645286700000|2022-02-19 16:05:00|312.74|309.84|312.85|309.95|312.88|309.98|312.74|309.84|21
1645286710000|2022-02-19 16:05:10|312.86|309.96|312.83|309.93|312.89|309.99|312.82|309.92|17
1645286720000|2022-02-19 16:05:20|312.84|309.94|312.87|309.97|312.89|309.99|312.84|309.94|18
1645286730000|2022-02-19 16:05:30|312.86|309.96|313.15|310.25|313.15|310.25|312.86|309.96|23
1645286740000|2022-02-19 16:05:40|313.13|310.23|313.36|310.46|313.36|310.46|313.12|310.22|23
1645286750000|2022-02-19 16:05:50|313.35|310.45|313.52|310.62|313.54|310.64|313.35|310.45|22
1645286760000|2022-02-19 16:06:00|313.51|310.61|313.82|310.92|313.82|310.92|313.5|310.6|27
1645286770000|2022-02-19 16:06:10|313.93|311.03|313.83|310.93|313.96|311.06|313.78|310.88|25
1645286780000|2022-02-19 16:06:20|313.82|310.92|313.88|310.98|313.92|311.02|313.82|310.92|22
1645286790000|2022-02-19 16:06:30|313.9|311|313.53|310.63|313.9|311|313.53|310.63|22
1645286800000|2022-02-19 16:06:40|313.57|310.67|313.81|310.91|313.82|310.92|313.52|310.62|24
1645286810000|2022-02-19 16:06:50|313.82|310.92|313.94|311.04|313.95|311.05|313.82|310.92|22
1645286820000|2022-02-19 16:07:00|313.93|311.03|313.96|311.06|314.04|311.14|313.84|310.94|25
1645286830000|2022-02-19 16:07:10|313.97|311.07|314.05|311.15|314.05|311.15|313.95|311.05|23
1645286840000|2022-02-19 16:07:20|314.06|311.16|314.12|311.22|314.14|311.24|314.06|311.16|20
1645286850000|2022-02-19 16:07:30|314.14|311.24|313.85|310.95|314.14|311.24|313.85|310.95|18
1645286860000|2022-02-19 16:07:40|313.84|310.94|313.85|310.95|313.86|310.96|313.78|310.88|17
1645286870000|2022-02-19 16:07:50|313.84|310.94|313.84|310.94|313.85|310.95|313.79|310.89|16
1645286880000|2022-02-19 16:08:00|313.81|310.91|314.07|311.17|314.07|311.17|313.79|310.89|24
1645286890000|2022-02-19 16:08:10|314.05|311.15|314.1|311.2|314.14|311.24|314.01|311.11|26
1645286900000|2022-02-19 16:08:20|314.12|311.22|314.09|311.19|314.15|311.25|314.07|311.17|21
1645286910000|2022-02-19 16:08:30|314.1|311.2|314.43|311.53|314.44|311.54|314.09|311.19|28
1645286920000|2022-02-19 16:08:40|314.42|311.52|314.61|311.71|314.62|311.72|314.4|311.5|26
1645286930000|2022-02-19 16:08:50|314.57|311.67|314.36|311.46|314.61|311.71|314.36|311.46|24
1645286940000|2022-02-19 16:09:00|314.32|311.42|314.44|311.54|314.44|311.54|314.31|311.41|17
1645286950000|2022-02-19 16:09:10|314.46|311.56|314.47|311.57|314.51|311.61|314.42|311.52|21
1645286960000|2022-02-19 16:09:20|314.49|311.59|314.43|311.53|314.49|311.59|314.38|311.48|15
1645286970000|2022-02-19 16:09:30|314.42|311.52|314.43|311.53|314.45|311.55|314.41|311.51|12
1645286980000|2022-02-19 16:09:40|314.44|311.54|314.65|311.75|314.65|311.75|314.44|311.54|21
1645286990000|2022-02-19 16:09:50|314.64|311.74|314.66|311.76|314.68|311.78|314.6|311.7|23
1645287000000|2022-02-19 16:10:00|314.67|311.77|314.81|311.91|314.83|311.93|314.67|311.77|16
1645287010000|2022-02-19 16:10:10|314.82|311.92|314.9|312|314.9|312|314.82|311.92|19
1645287020000|2022-02-19 16:10:20|314.89|311.99|314.9|312|314.91|312.01|314.89|311.99|7
1645287030000|2022-02-19 16:10:30|314.86|311.96|314.93|312.03|314.93|312.03|314.78|311.88|18
1645287040000|2022-02-19 16:10:40|314.95|312.05|314.84|311.94|314.97|312.07|314.84|311.94|14
1645287050000|2022-02-19 16:10:50|314.83|311.93|314.34|311.44|314.84|311.94|314.3|311.4|23
1645287060000|2022-02-19 16:11:00|314.37|311.47|314.41|311.51|314.41|311.51|314.3|311.4|21
1645287070000|2022-02-19 16:11:10|314.42|311.52|314.57|311.67|314.57|311.67|314.42|311.52|20
1645287080000|2022-02-19 16:11:20|314.54|311.64|314.54|311.64|314.56|311.66|314.51|311.61|12
1645287090000|2022-02-19 16:11:30|314.5|311.6|314.68|311.78|314.69|311.79|314.5|311.6|15
1645287100000|2022-02-19 16:11:40|314.67|311.77|314.76|311.86|314.76|311.86|314.65|311.75|23
1645287110000|2022-02-19 16:11:50|314.77|311.87|314.78|311.88|314.79|311.89|314.71|311.81|16
1645287120000|2022-02-19 16:12:00|314.79|311.89|314.78|311.88|314.8|311.9|314.73|311.83|23
1645287130000|2022-02-19 16:12:10|314.79|311.89|314.78|311.88|314.8|311.9|314.76|311.86|19
1645287140000|2022-02-19 16:12:20|314.79|311.89|314.66|311.76|314.79|311.89|314.66|311.76|17
1645287150000|2022-02-19 16:12:30|314.67|311.77|314.64|311.74|314.7|311.8|314.59|311.69|24
1645287160000|2022-02-19 16:12:40|314.65|311.75|314.62|311.72|314.66|311.76|314.6|311.7|21
1645287170000|2022-02-19 16:12:50|314.64|311.74|314.7|311.8|314.73|311.83|314.62|311.72|15
1645287180000|2022-02-19 16:13:00|314.71|311.81|314.77|311.87|314.77|311.87|314.7|311.8|16
1645287190000|2022-02-19 16:13:10|314.78|311.88|314.79|311.89|314.8|311.9|314.73|311.83|24
1645287200000|2022-02-19 16:13:20|314.81|311.91|315.21|312.31|315.21|312.31|314.81|311.91|22
1645287210000|2022-02-19 16:13:30|315.22|312.32|315.21|312.31|315.33|312.43|315.17|312.27|30
1645287220000|2022-02-19 16:13:40|315.2|312.3|315.03|312.13|315.21|312.31|315.02|312.12|20
1645287230000|2022-02-19 16:13:50|315.04|312.14|315.12|312.22|315.15|312.25|315.04|312.14|24
1645287240000|2022-02-19 16:14:00|315.13|312.23|314.96|312.06|315.13|312.23|314.88|311.98|23
1645287250000|2022-02-19 16:14:10|314.99|312.09|315.13|312.23|315.15|312.25|314.99|312.09|23
1645287260000|2022-02-19 16:14:20|315.1|312.2|315.32|312.42|315.36|312.46|315.1|312.2|18
1645287270000|2022-02-19 16:14:30|315.33|312.43|315.47|312.57|315.6|312.7|315.32|312.42|25
1645287280000|2022-02-19 16:14:40|315.46|312.56|315.5|312.6|315.52|312.62|315.39|312.49|23
1645287290000|2022-02-19 16:14:50|315.48|312.58|315.52|312.62|315.53|312.63|315.46|312.56|16
1645287300000|2022-02-19 16:15:00|315.51|312.61|315.6|312.7|315.63|312.73|315.47|312.57|23
1645287310000|2022-02-19 16:15:10|315.59|312.69|315.36|312.46|315.61|312.71|315.36|312.46|19
1645287320000|2022-02-19 16:15:20|315.37|312.47|315.23|312.33|315.38|312.48|315.19|312.29|22
1645287330000|2022-02-19 16:15:30|315.24|312.34|315.28|312.38|315.29|312.39|315.22|312.32|16
1645287340000|2022-02-19 16:15:40|315.29|312.39|315.54|312.64|315.59|312.69|315.26|312.36|30
1645287350000|2022-02-19 16:15:50|315.58|312.68|315.76|312.86|315.77|312.87|315.58|312.68|25
1645287360000|2022-02-19 16:16:00|315.75|312.85|315.58|312.68|315.77|312.87|315.54|312.64|28
1645287370000|2022-02-19 16:16:10|315.57|312.67|315.61|312.71|315.63|312.73|315.51|312.61|27
1645287380000|2022-02-19 16:16:20|315.67|312.77|315.93|313.03|316.01|313.11|315.67|312.77|27
1645287390000|2022-02-19 16:16:30|315.95|313.05|316.23|313.33|316.27|313.37|315.91|313.01|31
1645287400000|2022-02-19 16:16:40|316.24|313.34|316.31|313.41|316.32|313.42|316.19|313.29|24
1645287410000|2022-02-19 16:16:50|316.33|313.43|316.29|313.39|316.46|313.56|316.22|313.32|28
1645287420000|2022-02-19 16:17:00|316.28|313.38|316.01|313.11|316.28|313.38|316.01|313.11|27
1645287430000|2022-02-19 16:17:10|315.96|313.06|315.87|312.97|315.98|313.08|315.7|312.8|26
1645287440000|2022-02-19 16:17:20|315.96|313.06|316.07|313.17|316.09|313.19|315.96|313.06|27
1645287450000|2022-02-19 16:17:30|316.05|313.15|316.2|313.3|316.2|313.3|316.05|313.15|20
1645287460000|2022-02-19 16:17:40|316.19|313.29|316.2|313.3|316.23|313.33|316.16|313.26|15
1645287470000|2022-02-19 16:17:50|316.23|313.33|316.25|313.35|316.26|313.36|316.16|313.26|22
1645287480000|2022-02-19 16:18:00|316.22|313.32|316.09|313.19|316.22|313.32|316.08|313.18|20
1645287490000|2022-02-19 16:18:10|316.1|313.2|316.32|313.42|316.36|313.46|316.1|313.2|26
1645287500000|2022-02-19 16:18:20|316.31|313.41|316.21|313.31|316.31|313.41|316.17|313.27|21
1645287510000|2022-02-19 16:18:30|316.22|313.32|316.05|313.15|316.24|313.34|316|313.1|24
1645287520000|2022-02-19 16:18:40|316.08|313.18|316.08|313.18|316.14|313.24|316.02|313.12|20
1645287530000|2022-02-19 16:18:50|316.11|313.21|316.18|313.28|316.24|313.34|316.1|313.2|21
1645287540000|2022-02-19 16:19:00|316.2|313.3|316.17|313.27|316.21|313.31|316.11|313.21|21
1645287550000|2022-02-19 16:19:10|316.16|313.26|316.13|313.23|316.22|313.32|316.13|313.23|18
1645287560000|2022-02-19 16:19:20|316.14|313.24|315.93|313.03|316.16|313.26|315.93|313.03|22
1645287570000|2022-02-19 16:19:30|315.91|313.01|315.75|312.85|315.91|313.01|315.75|312.85|21
1645287580000|2022-02-19 16:19:40|315.72|312.82|315.71|312.81|315.8|312.9|315.71|312.81|22
1645287590000|2022-02-19 16:19:50|315.7|312.8|315.73|312.83|315.75|312.85|315.7|312.8|17
1645287600000|2022-02-19 16:20:00|315.74|312.84|316.14|313.24|316.14|313.24|315.74|312.84|26
1645287610000|2022-02-19 16:20:10|316.15|313.25|316.11|313.21|316.18|313.28|316.03|313.13|30
1645287620000|2022-02-19 16:20:20|316.13|313.23|316.1|313.2|316.15|313.25|316|313.1|27
1645287630000|2022-02-19 16:20:30|316.09|313.19|316.17|313.27|316.18|313.28|316.01|313.11|21
1645287640000|2022-02-19 16:20:40|316.18|313.28|315.92|313.02|316.2|313.3|315.91|313.01|24
1645287650000|2022-02-19 16:20:50|315.9|313|315.79|312.89|315.93|313.03|315.77|312.87|20
1645287660000|2022-02-19 16:21:00|315.8|312.9|315.7|312.8|315.8|312.9|315.7|312.8|21
1645287670000|2022-02-19 16:21:10|315.68|312.78|315.46|312.56|315.7|312.8|315.44|312.54|23
1645287680000|2022-02-19 16:21:20|315.45|312.55|315.3|312.4|315.45|312.55|315.25|312.35|24
1645287690000|2022-02-19 16:21:30|315.33|312.43|315.47|312.57|315.47|312.57|315.33|312.43|23
1645287700000|2022-02-19 16:21:40|315.45|312.55|315.44|312.54|315.46|312.56|315.4|312.5|15
1645287710000|2022-02-19 16:21:50|315.43|312.53|315.31|312.41|315.46|312.56|315.3|312.4|13
1645287720000|2022-02-19 16:22:00|315.28|312.38|315.62|312.72|315.62|312.72|315.28|312.38|25
1645287730000|2022-02-19 16:22:10|315.61|312.71|315.8|312.9|315.82|312.92|315.61|312.71|22
1645287740000|2022-02-19 16:22:20|315.81|312.91|315.84|312.94|315.89|312.99|315.8|312.9|25
1645287750000|2022-02-19 16:22:30|315.83|312.93|315.81|312.91|315.83|312.93|315.68|312.78|19
1645287760000|2022-02-19 16:22:40|315.8|312.9|315.82|312.92|315.82|312.92|315.76|312.86|16
1645287770000|2022-02-19 16:22:50|315.81|312.91|315.7|312.8|315.82|312.92|315.7|312.8|18
1645287780000|2022-02-19 16:23:00|315.67|312.77|315.55|312.65|315.67|312.77|315.5|312.6|27
1645287790000|2022-02-19 16:23:10|315.54|312.64|315.5|312.6|315.54|312.64|315.48|312.58|18
1645287800000|2022-02-19 16:23:20|315.51|312.61|315.59|312.69|315.59|312.69|315.5|312.6|10
1645287810000|2022-02-19 16:23:30|315.6|312.7|315.66|312.76|315.66|312.76|315.6|312.7|18
1645287820000|2022-02-19 16:23:40|315.7|312.8|315.62|312.72|315.71|312.81|315.6|312.7|13
1645287830000|2022-02-19 16:23:50|315.61|312.71|315.62|312.72|315.65|312.75|315.61|312.71|8
1645287840000|2022-02-19 16:24:00|315.63|312.73|315.62|312.72|315.65|312.75|315.59|312.69|10
1645287850000|2022-02-19 16:24:10|315.6|312.7|315.56|312.66|315.6|312.7|315.55|312.65|15
1645287860000|2022-02-19 16:24:20|315.62|312.72|315.66|312.76|315.68|312.78|315.62|312.72|17
1645287870000|2022-02-19 16:24:30|315.65|312.75|315.65|312.75|315.69|312.79|315.61|312.71|20
1645287880000|2022-02-19 16:24:40|315.62|312.72|315.65|312.75|315.67|312.77|315.62|312.72|12
1645287890000|2022-02-19 16:24:50|315.66|312.76|315.59|312.69|315.69|312.79|315.57|312.67|19
1645287900000|2022-02-19 16:25:00|315.6|312.7|315.64|312.74|315.64|312.74|315.55|312.65|13
1645287910000|2022-02-19 16:25:10|315.62|312.72|315.36|312.46|315.65|312.75|315.36|312.46|19
1645287920000|2022-02-19 16:25:20|315.32|312.42|315.4|312.5|315.42|312.52|315.23|312.33|24
1645287930000|2022-02-19 16:25:30|315.41|312.51|315.39|312.49|315.42|312.52|315.34|312.44|13
1645287940000|2022-02-19 16:25:40|315.35|312.45|315.53|312.63|315.53|312.63|315.35|312.45|18
1645287950000|2022-02-19 16:25:50|315.54|312.64|315.54|312.64|315.58|312.68|315.48|312.58|16
1645287960000|2022-02-19 16:26:00|315.58|312.68|315.76|312.86|315.83|312.93|315.58|312.68|22
1645287970000|2022-02-19 16:26:10|315.77|312.87|315.64|312.74|315.78|312.88|315.64|312.74|23
1645287980000|2022-02-19 16:26:20|315.62|312.72|315.46|312.56|315.64|312.74|315.46|312.56|23
1645287990000|2022-02-19 16:26:30|315.44|312.54|315.34|312.44|315.46|312.56|315.32|312.42|17
1645288000000|2022-02-19 16:26:40|315.25|312.35|315.29|312.39|315.32|312.42|315.25|312.35|20
1645288010000|2022-02-19 16:26:50|315.28|312.38|315.26|312.36|315.3|312.4|315.25|312.35|20
1645288020000|2022-02-19 16:27:00|315.27|312.37|315.28|312.38|315.31|312.41|315.26|312.36|12
1645288030000|2022-02-19 16:27:10|315.27|312.37|315.39|312.49|315.39|312.49|315.26|312.36|18
1645288040000|2022-02-19 16:27:20|315.38|312.48|315.37|312.47|315.38|312.48|315.36|312.46|8
1645288050000|2022-02-19 16:27:30|315.38|312.48|315.43|312.53|315.43|312.53|315.37|312.47|10
1645288060000|2022-02-19 16:27:40|315.42|312.52|314.82|311.92|315.42|312.52|314.72|311.82|29
1645288070000|2022-02-19 16:27:50|314.8|311.9|314.53|311.63|314.8|311.9|314.48|311.58|27
1645288080000|2022-02-19 16:28:00|314.51|311.61|314.41|311.51|314.57|311.67|314.41|311.51|23
1645288090000|2022-02-19 16:28:10|314.4|311.5|314.36|311.46|314.49|311.59|314.36|311.46|17
1645288100000|2022-02-19 16:28:20|314.35|311.45|314.02|311.12|314.35|311.45|313.98|311.08|29
1645288110000|2022-02-19 16:28:30|314.1|311.2|314.42|311.52|314.43|311.53|314.1|311.2|25
1645288120000|2022-02-19 16:28:40|314.43|311.53|314.55|311.65|314.67|311.77|314.4|311.5|21
1645288130000|2022-02-19 16:28:50|314.56|311.66|314.31|311.41|314.56|311.66|314.3|311.4|24
1645288140000|2022-02-19 16:29:00|314.32|311.42|314.1|311.2|314.32|311.42|314.1|311.2|28
1645288150000|2022-02-19 16:29:10|314.11|311.21|314.09|311.19|314.13|311.23|314.05|311.15|20
1645288160000|2022-02-19 16:29:20|314.07|311.17|314.03|311.13|314.07|311.17|313.97|311.07|27
1645288170000|2022-02-19 16:29:30|314.02|311.12|314.02|311.12|314.03|311.13|313.99|311.09|15
1645288180000|2022-02-19 16:29:40|314.03|311.13|314.18|311.28|314.19|311.29|314.02|311.12|17
1645288190000|2022-02-19 16:29:50|314.1|311.2|314.36|311.46|314.37|311.47|314.1|311.2|16
1645288200000|2022-02-19 16:30:00|314.33|311.43|314.25|311.35|314.38|311.48|314.25|311.35|19
1645288210000|2022-02-19 16:30:10|314.27|311.37|314.02|311.12|314.27|311.37|314.01|311.11|22
1645288220000|2022-02-19 16:30:20|314.01|311.11|314.18|311.28|314.19|311.29|314.01|311.11|21
1645288230000|2022-02-19 16:30:30|314.19|311.29|314.23|311.33|314.33|311.43|314.18|311.28|26
1645288240000|2022-02-19 16:30:40|314.24|311.34|314.51|311.61|314.52|311.62|314.24|311.34|20
1645288250000|2022-02-19 16:30:50|314.4|311.5|314.72|311.82|314.72|311.82|314.33|311.43|26
1645288260000|2022-02-19 16:31:00|314.67|311.77|314.63|311.73|314.82|311.92|314.63|311.73|29
1645288270000|2022-02-19 16:31:10|314.62|311.72|314.79|311.89|314.79|311.89|314.61|311.71|24
1645288280000|2022-02-19 16:31:20|314.8|311.9|314.95|312.05|314.96|312.06|314.72|311.82|25
1645288290000|2022-02-19 16:31:30|314.96|312.06|314.95|312.05|314.99|312.09|314.9|312|13
1645288300000|2022-02-19 16:31:40|314.96|312.06|314.75|311.85|315.07|312.17|314.75|311.85|20
1645288310000|2022-02-19 16:31:50|314.74|311.84|314.73|311.83|314.74|311.84|314.59|311.69|29
1645288320000|2022-02-19 16:32:00|314.76|311.86|314.63|311.73|314.78|311.88|314.62|311.72|16
1645288330000|2022-02-19 16:32:10|314.64|311.74|314.68|311.78|314.7|311.8|314.59|311.69|20
1645288340000|2022-02-19 16:32:20|314.67|311.77|314.65|311.75|314.7|311.8|314.65|311.75|20
1645288350000|2022-02-19 16:32:30|314.64|311.74|314.81|311.91|314.89|311.99|314.61|311.71|19
1645288360000|2022-02-19 16:32:40|314.83|311.93|314.86|311.96|314.92|312.02|314.77|311.87|21
1645288370000|2022-02-19 16:32:50|314.87|311.97|314.82|311.92|314.87|311.97|314.77|311.87|19
1645288380000|2022-02-19 16:33:00|314.81|311.91|314.83|311.93|314.83|311.93|314.78|311.88|7
1645288390000|2022-02-19 16:33:10|314.84|311.94|314.86|311.96|314.89|311.99|314.79|311.89|18
1645288400000|2022-02-19 16:33:20|314.88|311.98|314.79|311.89|314.88|311.98|314.78|311.88|25
1645288410000|2022-02-19 16:33:30|314.81|311.91|314.88|311.98|314.89|311.99|314.79|311.89|16
1645288420000|2022-02-19 16:33:40|314.85|311.95|314.98|312.08|315|312.1|314.85|311.95|22
1645288430000|2022-02-19 16:33:50|315|312.1|314.94|312.04|315|312.1|314.9|312|17
1645288440000|2022-02-19 16:34:00|314.95|312.05|314.97|312.07|315|312.1|314.89|311.99|22
1645288450000|2022-02-19 16:34:10|314.98|312.08|314.97|312.07|314.98|312.08|314.92|312.02|17
1645288460000|2022-02-19 16:34:20|314.95|312.05|314.97|312.07|315.02|312.12|314.93|312.03|15
1645288470000|2022-02-19 16:34:30|314.98|312.08|314.97|312.07|314.99|312.09|314.92|312.02|15
1645288480000|2022-02-19 16:34:40|314.95|312.05|314.96|312.06|315|312.1|314.95|312.05|11
1645288490000|2022-02-19 16:34:50|314.97|312.07|314.76|311.86|314.97|312.07|314.75|311.85|21
1645288500000|2022-02-19 16:35:00|314.77|311.87|314.86|311.96|314.86|311.96|314.77|311.87|16
1645288510000|2022-02-19 16:35:10|314.83|311.93|314.83|311.93|314.85|311.95|314.77|311.87|20
1645288520000|2022-02-19 16:35:20|314.81|311.91|314.86|311.96|314.87|311.97|314.8|311.9|19
1645288530000|2022-02-19 16:35:30|314.84|311.94|314.86|311.96|314.91|312.01|314.84|311.94|17
1645288540000|2022-02-19 16:35:40|314.87|311.97|314.9|312|314.9|312|314.84|311.94|11
1645288550000|2022-02-19 16:35:50|314.89|311.99|314.8|311.9|314.89|311.99|314.8|311.9|14
1645288560000|2022-02-19 16:36:00|314.81|311.91|314.82|311.92|314.85|311.95|314.79|311.89|19
1645288570000|2022-02-19 16:36:10|314.83|311.93|314.77|311.87|314.84|311.94|314.72|311.82|20
1645288580000|2022-02-19 16:36:20|314.76|311.86|314.74|311.84|314.76|311.86|314.71|311.81|12
1645288590000|2022-02-19 16:36:30|314.72|311.82|314.76|311.86|314.77|311.87|314.72|311.82|11
1645288600000|2022-02-19 16:36:40|314.83|311.93|314.79|311.89|314.84|311.94|314.74|311.84|10
1645288610000|2022-02-19 16:36:50|314.8|311.9|314.79|311.89|314.83|311.93|314.78|311.88|17
1645288620000|2022-02-19 16:37:00|314.8|311.9|314.84|311.94|314.84|311.94|314.77|311.87|12
1645288630000|2022-02-19 16:37:10|314.83|311.93|314.75|311.85|314.83|311.93|314.75|311.85|9
1645288640000|2022-02-19 16:37:20|314.81|311.91|314.91|312.01|314.91|312.01|314.8|311.9|20
1645288650000|2022-02-19 16:37:30|314.9|312|314.86|311.96|314.9|312|314.84|311.94|16
1645288660000|2022-02-19 16:37:40|314.91|312.01|314.82|311.92|314.91|312.01|314.81|311.91|17
1645288670000|2022-02-19 16:37:50|314.83|311.93|314.74|311.84|314.84|311.94|314.73|311.83|19
1645288680000|2022-02-19 16:38:00|314.78|311.88|314.77|311.87|314.79|311.89|314.75|311.85|6
1645288690000|2022-02-19 16:38:10|314.76|311.86|314.67|311.77|314.76|311.86|314.58|311.68|25
1645288700000|2022-02-19 16:38:20|314.68|311.78|314.74|311.84|314.76|311.86|314.66|311.76|21
1645288710000|2022-02-19 16:38:30|314.76|311.86|314.67|311.77|314.78|311.88|314.67|311.77|20
1645288720000|2022-02-19 16:38:40|314.68|311.78|314.75|311.85|314.75|311.85|314.66|311.76|17
1645288730000|2022-02-19 16:38:50|314.74|311.84|314.7|311.8|314.75|311.85|314.7|311.8|13
1645288740000|2022-02-19 16:39:00|314.71|311.81|314.71|311.81|314.74|311.84|314.7|311.8|12
1645288750000|2022-02-19 16:39:10|314.7|311.8|314.7|311.8|314.73|311.83|314.68|311.78|16
1645288760000|2022-02-19 16:39:20|314.71|311.81|314.6|311.7|314.71|311.81|314.6|311.7|19
1645288770000|2022-02-19 16:39:30|314.65|311.75|314.71|311.81|314.71|311.81|314.6|311.7|20
1645288780000|2022-02-19 16:39:40|314.7|311.8|314.64|311.74|314.7|311.8|314.62|311.72|10
1645288790000|2022-02-19 16:39:50|314.65|311.75|314.67|311.77|314.69|311.79|314.64|311.74|20
1645288800000|2022-02-19 16:40:00|314.68|311.78|314.68|311.78|314.71|311.81|314.67|311.77|8
1645288810000|2022-02-19 16:40:10|314.69|311.79|314.65|311.75|314.69|311.79|314.63|311.73|15
1645288820000|2022-02-19 16:40:20|314.64|311.74|314.67|311.77|314.67|311.77|314.62|311.72|4
1645288830000|2022-02-19 16:40:30|314.64|311.74|314.63|311.73|314.67|311.77|314.62|311.72|10
1645288840000|2022-02-19 16:40:40|314.62|311.72|314.72|311.82|314.72|311.82|314.62|311.72|13
1645288850000|2022-02-19 16:40:50|314.68|311.78|314.67|311.77|314.71|311.81|314.66|311.76|16
1645288860000|2022-02-19 16:41:00|314.68|311.78|314.7|311.8|314.73|311.83|314.67|311.77|11
1645288870000|2022-02-19 16:41:10|314.67|311.77|314.61|311.71|314.7|311.8|314.61|311.71|13
1645288880000|2022-02-19 16:41:20|314.6|311.7|314.64|311.74|314.66|311.76|314.6|311.7|14
1645288890000|2022-02-19 16:41:30|314.63|311.73|314.62|311.72|314.67|311.77|314.62|311.72|9
1645288900000|2022-02-19 16:41:40|314.67|311.77|314.64|311.74|314.67|311.77|314.62|311.72|18
1645288910000|2022-02-19 16:41:50|314.63|311.73|314.65|311.75|314.67|311.77|314.63|311.73|14
1645288920000|2022-02-19 16:42:00|314.64|311.74|314.64|311.74|314.67|311.77|314.61|311.71|14
1645288930000|2022-02-19 16:42:10|314.63|311.73|314.56|311.66|314.63|311.73|314.55|311.65|15
1645288940000|2022-02-19 16:42:20|314.55|311.65|314.56|311.66|314.58|311.68|314.55|311.65|8
1645288950000|2022-02-19 16:42:30|314.57|311.67|314.59|311.69|314.59|311.69|314.57|311.67|9
1645288960000|2022-02-19 16:42:40|314.58|311.68|314.54|311.64|314.59|311.69|314.52|311.62|14
1645288970000|2022-02-19 16:42:50|314.58|311.68|314.56|311.66|314.59|311.69|314.55|311.65|15
1645288980000|2022-02-19 16:43:00|314.55|311.65|314.56|311.66|314.58|311.68|314.55|311.65|9
1645288990000|2022-02-19 16:43:10|314.52|311.62|314.48|311.58|314.57|311.67|314.46|311.56|12
1645289000000|2022-02-19 16:43:20|314.49|311.59|314.45|311.55|314.49|311.59|314.44|311.54|10
1645289010000|2022-02-19 16:43:30|314.44|311.54|314.35|311.45|314.44|311.54|314.34|311.44|18
1645289020000|2022-02-19 16:43:40|314.36|311.46|314.38|311.48|314.38|311.48|314.33|311.43|14
1645289030000|2022-02-19 16:43:50|314.37|311.47|314.35|311.45|314.37|311.47|314.34|311.44|9
1645289040000|2022-02-19 16:44:00|314.34|311.44|314.04|311.14|314.36|311.46|314.04|311.14|15
1645289050000|2022-02-19 16:44:10|314.03|311.13|313.88|310.98|314.03|311.13|313.86|310.96|21
1645289060000|2022-02-19 16:44:20|313.89|310.99|313.67|310.77|313.89|310.99|313.67|310.77|21
1645289070000|2022-02-19 16:44:30|313.62|310.72|313.23|310.33|313.62|310.72|313.23|310.33|23
1645289080000|2022-02-19 16:44:40|313.24|310.34|313.2|310.3|313.24|310.34|313.03|310.13|26
1645289090000|2022-02-19 16:44:50|313.24|310.34|313.4|310.5|313.4|310.5|313.2|310.3|20
1645289100000|2022-02-19 16:45:00|313.38|310.48|313.51|310.61|313.57|310.67|313.38|310.48|23
1645289110000|2022-02-19 16:45:10|313.5|310.6|313.49|310.59|313.54|310.64|313.49|310.59|14
1645289120000|2022-02-19 16:45:20|313.48|310.58|313.37|310.47|313.48|310.58|313.36|310.46|12
1645289130000|2022-02-19 16:45:30|313.4|310.5|313.07|310.17|313.41|310.51|313.06|310.16|25
1645289140000|2022-02-19 16:45:40|313.08|310.18|312.76|309.86|313.08|310.18|312.65|309.75|33
1645289150000|2022-02-19 16:45:50|312.75|309.85|312.8|309.9|312.83|309.93|312.69|309.79|19
1645289160000|2022-02-19 16:46:00|312.79|309.89|312.82|309.92|312.88|309.98|312.79|309.89|16
1645289170000|2022-02-19 16:46:10|312.8|309.9|312.72|309.82|312.8|309.9|312.68|309.78|29
1645289180000|2022-02-19 16:46:20|312.73|309.83|312.73|309.83|312.88|309.98|312.62|309.72|28
1645289190000|2022-02-19 16:46:30|312.72|309.82|312.62|309.72|312.72|309.82|312.59|309.69|30
1645289200000|2022-02-19 16:46:40|312.61|309.71|312.58|309.68|312.61|309.71|312.56|309.66|17
1645289210000|2022-02-19 16:46:50|312.57|309.67|312.61|309.71|312.63|309.73|312.57|309.67|17
1645289220000|2022-02-19 16:47:00|312.62|309.72|312.53|309.63|312.66|309.76|312.52|309.62|23
1645289230000|2022-02-19 16:47:10|312.51|309.61|312.43|309.53|312.53|309.63|312.43|309.53|16
1645289240000|2022-02-19 16:47:20|312.46|309.56|312.47|309.57|312.48|309.58|312.42|309.52|20
1645289250000|2022-02-19 16:47:30|312.46|309.56|312.38|309.48|312.46|309.56|312.33|309.43|14
1645289260000|2022-02-19 16:47:40|312.37|309.47|312.35|309.45|312.4|309.5|312.33|309.43|25
1645289270000|2022-02-19 16:47:50|312.32|309.42|312.23|309.33|312.36|309.46|312.21|309.31|18
1645289280000|2022-02-19 16:48:00|312.24|309.34|312.47|309.57|312.48|309.58|312.24|309.34|20
1645289290000|2022-02-19 16:48:10|312.46|309.56|312.65|309.75|312.68|309.78|312.46|309.56|19
1645289300000|2022-02-19 16:48:20|312.68|309.78|312.67|309.77|312.7|309.8|312.64|309.74|9
1645289310000|2022-02-19 16:48:30|312.61|309.71|312.49|309.59|312.61|309.71|312.48|309.58|14
1645289320000|2022-02-19 16:48:40|312.53|309.63|312.46|309.56|312.53|309.63|312.46|309.56|12
1645289330000|2022-02-19 16:48:50|312.48|309.58|312.52|309.62|312.54|309.64|312.48|309.58|15
1645289340000|2022-02-19 16:49:00|312.51|309.61|312.52|309.62|312.55|309.65|312.5|309.6|9
1645289350000|2022-02-19 16:49:10|312.53|309.63|312.5|309.6|312.55|309.65|312.5|309.6|10
1645289360000|2022-02-19 16:49:20|312.53|309.63|312.47|309.57|312.53|309.63|312.45|309.55|19
1645289370000|2022-02-19 16:49:30|312.49|309.59|312.49|309.59|312.52|309.62|312.48|309.58|19
1645289380000|2022-02-19 16:49:40|312.5|309.6|312.45|309.55|312.52|309.62|312.43|309.53|17
1645289390000|2022-02-19 16:49:50|312.44|309.54|312.46|309.56|312.49|309.59|312.44|309.54|11
1645289400000|2022-02-19 16:50:00|312.45|309.55|312.47|309.57|312.49|309.59|312.45|309.55|10
1645289410000|2022-02-19 16:50:10|312.46|309.56|312.46|309.56|312.49|309.59|312.46|309.56|13
1645289420000|2022-02-19 16:50:20|312.47|309.57|312.57|309.67|312.61|309.71|312.46|309.56|17
1645289430000|2022-02-19 16:50:30|312.58|309.68|312.68|309.78|312.7|309.8|312.58|309.68|17
1645289440000|2022-02-19 16:50:40|312.67|309.77|312.7|309.8|312.7|309.8|312.67|309.77|7
1645289450000|2022-02-19 16:50:50|312.69|309.79|312.69|309.79|312.7|309.8|312.68|309.78|8
1645289460000|2022-02-19 16:51:00|312.68|309.78|312.69|309.79|312.71|309.81|312.68|309.78|16
1645289470000|2022-02-19 16:51:10|312.68|309.78|312.69|309.79|312.71|309.81|312.68|309.78|8
1645289480000|2022-02-19 16:51:20|312.71|309.81|312.69|309.79|312.71|309.81|312.69|309.79|2
1645289490000|2022-02-19 16:51:30|312.68|309.78|312.68|309.78|312.7|309.8|312.68|309.78|9
1645289500000|2022-02-19 16:51:40|312.69|309.79|312.68|309.78|312.7|309.8|312.68|309.78|8
1645289510000|2022-02-19 16:51:50|312.66|309.76|312.54|309.64|312.68|309.78|312.5|309.6|20
1645289520000|2022-02-19 16:52:00|312.52|309.62|312.46|309.56|312.53|309.63|312.46|309.56|7
1645289530000|2022-02-19 16:52:10|312.45|309.55|312.45|309.55|312.45|309.55|312.45|309.55|1
1645289540000|2022-02-19 16:52:20|312.44|309.54|312.19|309.29|312.44|309.54|312.17|309.27|16
1645289550000|2022-02-19 16:52:30|312.18|309.28|312.03|309.13|312.19|309.29|312.03|309.13|20
1645289560000|2022-02-19 16:52:40|312.02|309.12|312.04|309.14|312.04|309.14|311.98|309.08|21
1645289570000|2022-02-19 16:52:50|312.05|309.15|312.21|309.31|312.23|309.33|312.05|309.15|21
1645289580000|2022-02-19 16:53:00|312.16|309.26|312.13|309.23|312.17|309.27|312.09|309.19|19
1645289590000|2022-02-19 16:53:10|312.16|309.26|312.22|309.32|312.22|309.32|312.14|309.24|17
1645289600000|2022-02-19 16:53:20|312.23|309.33|312.3|309.4|312.32|309.42|312.23|309.33|18
1645289610000|2022-02-19 16:53:30|312.31|309.41|312.3|309.4|312.34|309.44|312.29|309.39|14
1645289620000|2022-02-19 16:53:40|312.31|309.41|312.31|309.41|312.34|309.44|312.27|309.37|18
1645289630000|2022-02-19 16:53:50|312.32|309.42|312.37|309.47|312.4|309.5|312.3|309.4|19
1645289640000|2022-02-19 16:54:00|312.38|309.48|312.32|309.42|312.38|309.48|312.3|309.4|16
1645289650000|2022-02-19 16:54:10|312.33|309.43|312.39|309.49|312.39|309.49|312.33|309.43|11
1645289660000|2022-02-19 16:54:20|312.37|309.47|312.36|309.46|312.39|309.49|312.32|309.42|14
1645289670000|2022-02-19 16:54:30|312.35|309.45|312.33|309.43|312.4|309.5|312.32|309.42|17
1645289680000|2022-02-19 16:54:40|312.36|309.46|312.4|309.5|312.4|309.5|312.33|309.43|14
1645289690000|2022-02-19 16:54:50|312.39|309.49|312.35|309.45|312.42|309.52|312.35|309.45|15
1645289700000|2022-02-19 16:55:00|312.34|309.44|312.35|309.45|312.38|309.48|312.34|309.44|9
1645289710000|2022-02-19 16:55:10|312.32|309.42|312.1|309.2|312.32|309.42|312.09|309.19|20
1645289720000|2022-02-19 16:55:20|312.09|309.19|312.09|309.19|312.11|309.21|312.06|309.16|17
1645289730000|2022-02-19 16:55:30|312.1|309.2|312.1|309.2|312.11|309.21|312.08|309.18|16
1645289740000|2022-02-19 16:55:40|312.09|309.19|312.06|309.16|312.09|309.19|312.04|309.14|16
1645289750000|2022-02-19 16:55:50|312.05|309.15|312.01|309.11|312.09|309.19|311.98|309.08|18
1645289760000|2022-02-19 16:56:00|312|309.1|311.92|309.02|312|309.1|311.9|309|19
1645289770000|2022-02-19 16:56:10|311.91|309.01|311.78|308.88|311.94|309.04|311.76|308.86|21
1645289780000|2022-02-19 16:56:20|311.77|308.87|311.7|308.8|311.81|308.91|311.7|308.8|20
1645289790000|2022-02-19 16:56:30|311.71|308.81|311.13|308.23|311.72|308.82|311.13|308.23|27
1645289800000|2022-02-19 16:56:40|311.09|308.19|311.17|308.27|311.21|308.31|311.03|308.13|24
1645289810000|2022-02-19 16:56:50|311.16|308.26|310.91|308.01|311.18|308.28|310.91|308.01|19
1645289820000|2022-02-19 16:57:00|310.89|307.99|311.11|308.21|311.11|308.21|310.89|307.99|24
1645289830000|2022-02-19 16:57:10|311.12|308.22|311.24|308.34|311.46|308.56|311.12|308.22|34
1645289840000|2022-02-19 16:57:20|311.25|308.35|311.22|308.32|311.3|308.4|311.11|308.21|31
1645289850000|2022-02-19 16:57:30|311.14|308.24|311.15|308.25|311.22|308.32|311.09|308.19|21
1645289860000|2022-02-19 16:57:40|311.16|308.26|311.16|308.26|311.24|308.34|311.08|308.18|20
1645289870000|2022-02-19 16:57:50|311.23|308.33|311.2|308.3|311.23|308.33|311.12|308.22|23
1645289880000|2022-02-19 16:58:00|311.18|308.28|311.19|308.29|311.21|308.31|311.17|308.27|14
1645289890000|2022-02-19 16:58:10|311.14|308.24|311.07|308.17|311.18|308.28|311.03|308.13|22
1645289900000|2022-02-19 16:58:20|311.06|308.16|311.06|308.16|311.08|308.18|311.03|308.13|18
1645289910000|2022-02-19 16:58:30|311.07|308.17|310.91|308.01|311.09|308.19|310.91|308.01|18
1645289920000|2022-02-19 16:58:40|310.92|308.02|310.93|308.03|310.95|308.05|310.87|307.97|18
1645289930000|2022-02-19 16:58:50|310.95|308.05|311.13|308.23|311.21|308.31|310.94|308.04|21
1645289940000|2022-02-19 16:59:00|311.14|308.24|311.15|308.25|311.23|308.33|311.13|308.23|14
1645289950000|2022-02-19 16:59:10|311.16|308.26|311.22|308.32|311.22|308.32|311.16|308.26|5
1645289960000|2022-02-19 16:59:20|311.21|308.31|311.21|308.31|311.22|308.32|311.13|308.23|10
1645289970000|2022-02-19 16:59:30|311.17|308.27|311.51|308.61|311.57|308.67|311.17|308.27|25
1645289980000|2022-02-19 16:59:40|311.55|308.65|311.41|308.51|311.57|308.67|311.4|308.5|20
1645289990000|2022-02-19 16:59:50|311.4|308.5|311.46|308.56|311.52|308.62|311.38|308.48|20
1645290000000|2022-02-19 17:00:00|311.47|308.57|311.37|308.47|311.5|308.6|311.36|308.46|26
1645290010000|2022-02-19 17:00:10|311.36|308.46|311.14|308.24|311.36|308.46|311.13|308.23|20
1645290020000|2022-02-19 17:00:20|311.13|308.23|310.9|308|311.13|308.23|310.9|308|25
1645290030000|2022-02-19 17:00:30|310.88|307.98|310.77|307.87|310.89|307.99|310.69|307.79|26
1645290040000|2022-02-19 17:00:40|310.76|307.86|310.75|307.85|310.76|307.86|310.67|307.77|18
1645290050000|2022-02-19 17:00:50|310.74|307.84|310.96|308.06|310.96|308.06|310.74|307.84|17
1645290060000|2022-02-19 17:01:00|310.98|308.08|311.3|308.4|311.31|308.41|310.98|308.08|24
1645290070000|2022-02-19 17:01:10|311.31|308.41|311.17|308.27|311.31|308.41|311.11|308.21|23
1645290080000|2022-02-19 17:01:20|311.16|308.26|311.02|308.12|311.2|308.3|311.02|308.12|15
1645290090000|2022-02-19 17:01:30|311.03|308.13|311.31|308.41|311.36|308.46|311.01|308.11|24
1645290100000|2022-02-19 17:01:40|311.3|308.4|311.21|308.31|311.33|308.43|311.19|308.29|22
1645290110000|2022-02-19 17:01:50|311.22|308.32|311.18|308.28|311.24|308.34|311.18|308.28|21
1645290120000|2022-02-19 17:02:00|311.19|308.29|311.18|308.28|311.24|308.34|311.18|308.28|19
1645290130000|2022-02-19 17:02:10|311.19|308.29|311.23|308.33|311.3|308.4|311.19|308.29|19
1645290140000|2022-02-19 17:02:20|311.24|308.34|311.35|308.45|311.35|308.45|311.24|308.34|14
1645290150000|2022-02-19 17:02:30|311.3|308.4|311.38|308.48|311.38|308.48|311.29|308.39|17
1645290160000|2022-02-19 17:02:40|311.37|308.47|311.45|308.55|311.48|308.58|311.37|308.47|23
1645290170000|2022-02-19 17:02:50|311.49|308.59|311.55|308.65|311.56|308.66|311.46|308.56|25
1645290180000|2022-02-19 17:03:00|311.56|308.66|311.58|308.68|311.64|308.74|311.55|308.65|20
1645290190000|2022-02-19 17:03:10|311.59|308.69|311.63|308.73|311.63|308.73|311.54|308.64|19
1645290200000|2022-02-19 17:03:20|311.59|308.69|311.39|308.49|311.59|308.69|311.39|308.49|21
1645290210000|2022-02-19 17:03:30|311.37|308.47|311.32|308.42|311.37|308.47|311.27|308.37|19
1645290220000|2022-02-19 17:03:40|311.31|308.41|311.21|308.31|311.33|308.43|311.21|308.31|8
1645290230000|2022-02-19 17:03:50|311.2|308.3|311.2|308.3|311.23|308.33|311.19|308.29|20
1645290240000|2022-02-19 17:04:00|311.21|308.31|311.14|308.24|311.22|308.32|311.11|308.21|18
1645290250000|2022-02-19 17:04:10|311.18|308.28|311.15|308.25|311.2|308.3|311.14|308.24|19
1645290260000|2022-02-19 17:04:20|311.14|308.24|311.13|308.23|311.16|308.26|311.1|308.2|13
1645290270000|2022-02-19 17:04:30|311.14|308.24|311.11|308.21|311.16|308.26|311.1|308.2|12
1645290280000|2022-02-19 17:04:40|311.1|308.2|311.08|308.18|311.13|308.23|311.05|308.15|18
1645290290000|2022-02-19 17:04:50|311.09|308.19|311.15|308.25|311.15|308.25|311.09|308.19|10
1645290300000|2022-02-19 17:05:00|311.18|308.28|311.64|308.74|311.64|308.74|311.18|308.28|29
1645290310000|2022-02-19 17:05:10|311.65|308.75|311.71|308.81|311.73|308.83|311.62|308.72|18
1645290320000|2022-02-19 17:05:20|311.72|308.82|311.83|308.93|311.87|308.97|311.72|308.82|21
1645290330000|2022-02-19 17:05:30|311.85|308.95|311.68|308.78|311.85|308.95|311.67|308.77|24
1645290340000|2022-02-19 17:05:40|311.67|308.77|311.62|308.72|311.69|308.79|311.59|308.69|15
1645290350000|2022-02-19 17:05:50|311.6|308.7|311.6|308.7|311.63|308.73|311.59|308.69|19
1645290360000|2022-02-19 17:06:00|311.61|308.71|311.87|308.97|311.87|308.97|311.6|308.7|19
1645290370000|2022-02-19 17:06:10|311.88|308.98|312.01|309.11|312.01|309.11|311.88|308.98|18
1645290380000|2022-02-19 17:06:20|312|309.1|312.1|309.2|312.11|309.21|311.95|309.05|25
1645290390000|2022-02-19 17:06:30|312.11|309.21|312.14|309.24|312.26|309.36|312.1|309.2|24
1645290400000|2022-02-19 17:06:40|312.13|309.23|312.01|309.11|312.13|309.23|311.95|309.05|25
1645290410000|2022-02-19 17:06:50|311.98|309.08|311.95|309.05|311.98|309.08|311.9|309|15
1645290420000|2022-02-19 17:07:00|311.89|308.99|312.04|309.14|312.05|309.15|311.89|308.99|19
1645290430000|2022-02-19 17:07:10|312.05|309.15|312.09|309.19|312.11|309.21|312.03|309.13|19
1645290440000|2022-02-19 17:07:20|312.11|309.21|311.94|309.04|312.12|309.22|311.94|309.04|14
1645290450000|2022-02-19 17:07:30|311.93|309.03|311.94|309.04|311.95|309.05|311.92|309.02|14
1645290460000|2022-02-19 17:07:40|311.93|309.03|311.84|308.94|311.95|309.05|311.81|308.91|17
1645290470000|2022-02-19 17:07:50|311.85|308.95|312.03|309.13|312.04|309.14|311.85|308.95|22
1645290480000|2022-02-19 17:08:00|312.02|309.12|312.03|309.13|312.04|309.14|311.99|309.09|16
1645290490000|2022-02-19 17:08:10|312.02|309.12|312.05|309.15|312.05|309.15|312.02|309.12|18
1645290500000|2022-02-19 17:08:20|312.03|309.13|312.03|309.13|312.05|309.15|312.01|309.11|13
1645290510000|2022-02-19 17:08:30|312.04|309.14|312.15|309.25|312.15|309.25|312|309.1|15
1645290520000|2022-02-19 17:08:40|312.16|309.26|312.29|309.39|312.3|309.4|312.16|309.26|22
1645290530000|2022-02-19 17:08:50|312.3|309.4|312.18|309.28|312.3|309.4|312.12|309.22|20
1645290540000|2022-02-19 17:09:00|312.17|309.27|312.31|309.41|312.31|309.41|312.13|309.23|25
1645290550000|2022-02-19 17:09:10|312.36|309.46|312.49|309.59|312.5|309.6|312.36|309.46|11
1645290560000|2022-02-19 17:09:20|312.5|309.6|312.48|309.58|312.54|309.64|312.46|309.56|20
1645290570000|2022-02-19 17:09:30|312.47|309.57|312.24|309.34|312.47|309.57|312.22|309.32|19
1645290580000|2022-02-19 17:09:40|312.23|309.33|312.39|309.49|312.39|309.49|312.23|309.33|15
1645290590000|2022-02-19 17:09:50|312.4|309.5|312.62|309.72|312.62|309.72|312.4|309.5|24
1645290600000|2022-02-19 17:10:00|312.61|309.71|312.58|309.68|312.64|309.74|312.58|309.68|17
1645290610000|2022-02-19 17:10:10|312.59|309.69|312.46|309.56|312.61|309.71|312.45|309.55|21
1645290620000|2022-02-19 17:10:20|312.45|309.55|312.51|309.61|312.52|309.62|312.45|309.55|13
1645290630000|2022-02-19 17:10:30|312.5|309.6|312.61|309.71|312.63|309.73|312.48|309.58|20
1645290640000|2022-02-19 17:10:40|312.59|309.69|312.61|309.71|312.62|309.72|312.55|309.65|21
1645290650000|2022-02-19 17:10:50|312.62|309.72|312.64|309.74|312.65|309.75|312.61|309.71|13
1645290660000|2022-02-19 17:11:00|312.65|309.75|312.81|309.91|312.81|309.91|312.65|309.75|25
1645290670000|2022-02-19 17:11:10|312.8|309.9|312.88|309.98|312.89|309.99|312.79|309.89|19
1645290680000|2022-02-19 17:11:20|312.85|309.95|312.79|309.89|312.85|309.95|312.79|309.89|19
1645290690000|2022-02-19 17:11:30|312.81|309.91|312.64|309.74|312.81|309.91|312.64|309.74|19
1645290700000|2022-02-19 17:11:40|312.68|309.78|312.67|309.77|312.7|309.8|312.65|309.75|11
1645290710000|2022-02-19 17:11:50|312.68|309.78|312.56|309.66|312.68|309.78|312.52|309.62|14
1645290720000|2022-02-19 17:12:00|312.55|309.65|312.39|309.49|312.55|309.65|312.39|309.49|24
1645290730000|2022-02-19 17:12:10|312.41|309.51|312.39|309.49|312.41|309.51|312.3|309.4|24
1645290740000|2022-02-19 17:12:20|312.38|309.48|312.46|309.56|312.47|309.57|312.38|309.48|13
1645290750000|2022-02-19 17:12:30|312.47|309.57|312.48|309.58|312.5|309.6|312.46|309.56|14
1645290760000|2022-02-19 17:12:40|312.45|309.55|312.7|309.8|312.7|309.8|312.45|309.55|19
1645290770000|2022-02-19 17:12:50|312.73|309.83|312.64|309.74|312.77|309.87|312.61|309.71|24
1645290780000|2022-02-19 17:13:00|312.65|309.75|312.64|309.74|312.65|309.75|312.61|309.71|14
1645290790000|2022-02-19 17:13:10|312.63|309.73|312.59|309.69|312.64|309.74|312.59|309.69|10
1645290800000|2022-02-19 17:13:20|312.58|309.68|312.56|309.66|312.59|309.69|312.54|309.64|16
1645290810000|2022-02-19 17:13:30|312.57|309.67|312.59|309.69|312.59|309.69|312.56|309.66|8
1645290820000|2022-02-19 17:13:40|312.61|309.71|312.52|309.62|312.63|309.73|312.5|309.6|20
1645290830000|2022-02-19 17:13:50|312.51|309.61|312.59|309.69|312.6|309.7|312.51|309.61|21
1645290840000|2022-02-19 17:14:00|312.58|309.68|312.58|309.68|312.61|309.71|312.55|309.65|13
1645290850000|2022-02-19 17:14:10|312.59|309.69|312.62|309.72|312.63|309.73|312.58|309.68|9
1645290860000|2022-02-19 17:14:20|312.61|309.71|312.69|309.79|312.75|309.85|312.61|309.71|19
1645290870000|2022-02-19 17:14:30|312.7|309.8|312.74|309.84|312.74|309.84|312.7|309.8|8
1645290880000|2022-02-19 17:14:40|312.76|309.86|312.88|309.98|312.9|310|312.76|309.86|13
1645290890000|2022-02-19 17:14:50|312.87|309.97|312.84|309.94|312.89|309.99|312.84|309.94|10
1645290900000|2022-02-19 17:15:00|312.85|309.95|313|310.1|313.05|310.15|312.85|309.95|21
1645290910000|2022-02-19 17:15:10|312.97|310.07|312.88|309.98|312.99|310.09|312.85|309.95|22
1645290920000|2022-02-19 17:15:20|312.87|309.97|312.79|309.89|312.87|309.97|312.79|309.89|12
1645290930000|2022-02-19 17:15:30|312.8|309.9|312.75|309.85|312.84|309.94|312.73|309.83|18
1645290940000|2022-02-19 17:15:40|312.74|309.84|312.81|309.91|312.81|309.91|312.72|309.82|13
1645290950000|2022-02-19 17:15:50|312.82|309.92|312.8|309.9|312.82|309.92|312.78|309.88|4
1645290960000|2022-02-19 17:16:00|312.81|309.91|312.6|309.7|312.81|309.91|312.6|309.7|15
1645290970000|2022-02-19 17:16:10|312.61|309.71|312.44|309.54|312.61|309.71|312.44|309.54|21
1645290980000|2022-02-19 17:16:20|312.43|309.53|312.46|309.56|312.5|309.6|312.43|309.53|17
1645290990000|2022-02-19 17:16:30|312.47|309.57|312.54|309.64|312.55|309.65|312.47|309.57|12
1645291000000|2022-02-19 17:16:40|312.56|309.66|312.52|309.62|312.58|309.68|312.52|309.62|11
1645291010000|2022-02-19 17:16:50|312.53|309.63|312.48|309.58|312.54|309.64|312.48|309.58|12
1645291020000|2022-02-19 17:17:00|312.47|309.57|312.36|309.46|312.51|309.61|312.36|309.46|18
1645291030000|2022-02-19 17:17:10|312.33|309.43|311.93|309.03|312.34|309.44|311.93|309.03|32
1645291040000|2022-02-19 17:17:20|311.89|308.99|312.18|309.28|312.2|309.3|311.85|308.95|30
1645291050000|2022-02-19 17:17:30|312.15|309.25|312.13|309.23|312.18|309.28|312.09|309.19|14
1645291060000|2022-02-19 17:17:40|312.14|309.24|312.22|309.32|312.23|309.33|312.14|309.24|16
1645291070000|2022-02-19 17:17:50|312.21|309.31|312.25|309.35|312.25|309.35|312.18|309.28|14
1645291080000|2022-02-19 17:18:00|312.24|309.34|312.27|309.37|312.3|309.4|312.23|309.33|12
1645291090000|2022-02-19 17:18:10|312.26|309.36|312.27|309.37|312.3|309.4|312.26|309.36|14
1645291100000|2022-02-19 17:18:20|312.28|309.38|312.29|309.39|312.3|309.4|312.25|309.35|13
1645291110000|2022-02-19 17:18:30|312.27|309.37|312.27|309.37|312.3|309.4|312.25|309.35|19
1645291120000|2022-02-19 17:18:40|312.28|309.38|312.34|309.44|312.37|309.47|312.28|309.38|11
1645291130000|2022-02-19 17:18:50|312.33|309.43|312.36|309.46|312.4|309.5|312.33|309.43|12
1645291140000|2022-02-19 17:19:00|312.33|309.43|312.45|309.55|312.48|309.58|312.33|309.43|13
1645291150000|2022-02-19 17:19:10|312.47|309.57|312.31|309.41|312.47|309.57|312.3|309.4|16
1645291160000|2022-02-19 17:19:20|312.3|309.4|312.33|309.43|312.34|309.44|312.27|309.37|15
1645291170000|2022-02-19 17:19:30|312.32|309.42|312.32|309.42|312.34|309.44|312.29|309.39|14
1645291180000|2022-02-19 17:19:40|312.36|309.46|312.38|309.48|312.38|309.48|312.32|309.42|11
1645291190000|2022-02-19 17:19:50|312.44|309.54|312.42|309.52|312.44|309.54|312.35|309.45|11
1645291200000|2022-02-19 17:20:00|312.41|309.51|312.35|309.45|312.43|309.53|312.35|309.45|16
1645291210000|2022-02-19 17:20:10|312.38|309.48|312.48|309.58|312.49|309.59|312.38|309.48|12
1645291220000|2022-02-19 17:20:20|312.47|309.57|312.38|309.48|312.47|309.57|312.36|309.46|15
1645291230000|2022-02-19 17:20:30|312.35|309.45|312.18|309.28|312.36|309.46|312.18|309.28|19
1645291240000|2022-02-19 17:20:40|312.22|309.32|312.15|309.25|312.22|309.32|312.1|309.2|25
1645291250000|2022-02-19 17:20:50|312.14|309.24|312.05|309.15|312.14|309.24|312.05|309.15|18
1645291260000|2022-02-19 17:21:00|312.03|309.13|312.24|309.34|312.24|309.34|312.01|309.11|23
1645291270000|2022-02-19 17:21:10|312.23|309.33|312.19|309.29|312.27|309.37|312.19|309.29|18
1645291280000|2022-02-19 17:21:20|312.21|309.31|312.25|309.35|312.25|309.35|312.18|309.28|14
1645291290000|2022-02-19 17:21:30|312.24|309.34|312.21|309.31|312.25|309.35|312.21|309.31|13
1645291300000|2022-02-19 17:21:40|312.23|309.33|312.22|309.32|312.25|309.35|312.22|309.32|12
1645291310000|2022-02-19 17:21:50|312.23|309.33|312.36|309.46|312.38|309.48|312.23|309.33|13
1645291320000|2022-02-19 17:22:00|312.38|309.48|312.38|309.48|312.4|309.5|312.33|309.43|18
1645291330000|2022-02-19 17:22:10|312.37|309.47|312.35|309.45|312.39|309.49|312.33|309.43|15
1645291340000|2022-02-19 17:22:20|312.36|309.46|312.43|309.53|312.47|309.57|312.35|309.45|22
1645291350000|2022-02-19 17:22:30|312.42|309.52|312.38|309.48|312.47|309.57|312.37|309.47|20
1645291360000|2022-02-19 17:22:40|312.37|309.47|312.37|309.47|312.37|309.47|312.37|309.47|1
1645291370000|2022-02-19 17:22:50|312.4|309.5|312.44|309.54|312.46|309.56|312.38|309.48|19
1645291380000|2022-02-19 17:23:00|312.43|309.53|312.44|309.54|312.48|309.58|312.41|309.51|16
1645291390000|2022-02-19 17:23:10|312.45|309.55|312.33|309.43|312.46|309.56|312.32|309.42|11
1645291400000|2022-02-19 17:23:20|312.35|309.45|312.36|309.46|312.37|309.47|312.33|309.43|7
1645291410000|2022-02-19 17:23:30|312.39|309.49|312.45|309.55|312.46|309.56|312.39|309.49|22
1645291420000|2022-02-19 17:23:40|312.44|309.54|312.15|309.25|312.46|309.56|312.15|309.25|22
1645291430000|2022-02-19 17:23:50|312.13|309.23|312.2|309.3|312.2|309.3|312.13|309.23|18
1645291440000|2022-02-19 17:24:00|312.22|309.32|312.23|309.33|312.35|309.45|312.22|309.32|17
1645291450000|2022-02-19 17:24:10|312.21|309.31|312.1|309.2|312.22|309.32|312.07|309.17|22
1645291460000|2022-02-19 17:24:20|312.09|309.19|312.09|309.19|312.1|309.2|312.06|309.16|21
1645291470000|2022-02-19 17:24:30|312.07|309.17|311.9|309|312.09|309.19|311.9|309|18
1645291480000|2022-02-19 17:24:40|311.91|309.01|311.88|308.98|311.91|309.01|311.84|308.94|14
1645291490000|2022-02-19 17:24:50|311.87|308.97|311.84|308.94|311.88|308.98|311.83|308.93|9
1645291510000|2022-02-19 17:25:10|311.82|308.92|312.1|309.2|312.1|309.2|311.82|308.92|14
1645291520000|2022-02-19 17:25:20|312.11|309.21|312.28|309.38|312.28|309.38|312.11|309.21|17
1645291530000|2022-02-19 17:25:30|312.29|309.39|312.32|309.42|312.32|309.42|312.29|309.39|9
1645291540000|2022-02-19 17:25:40|312.31|309.41|312.31|309.41|312.32|309.42|312.31|309.41|17
1645291550000|2022-02-19 17:25:50|312.28|309.38|312.46|309.56|312.47|309.57|312.28|309.38|11
1645291560000|2022-02-19 17:26:00|312.47|309.57|312.31|309.41|312.52|309.62|312.31|309.41|22
1645291570000|2022-02-19 17:26:10|312.32|309.42|312.32|309.42|312.32|309.42|312.3|309.4|4
1645291580000|2022-02-19 17:26:20|312.33|309.43|312.33|309.43|312.33|309.43|312.33|309.43|1
1645291590000|2022-02-19 17:26:30|312.34|309.44|312.31|309.41|312.35|309.45|312.3|309.4|10
1645291600000|2022-02-19 17:26:40|312.32|309.42|312.31|309.41|312.32|309.42|312.31|309.41|2
1645291610000|2022-02-19 17:26:50|312.32|309.42|312.33|309.43|312.34|309.44|312.32|309.42|9
1645291620000|2022-02-19 17:27:00|312.34|309.44|312.18|309.28|312.34|309.44|312.1|309.2|21
1645291630000|2022-02-19 17:27:10|312.16|309.26|312.17|309.27|312.18|309.28|312.16|309.26|10
1645291640000|2022-02-19 17:27:20|312.18|309.28|312.18|309.28|312.18|309.28|312.17|309.27|7
1645291650000|2022-02-19 17:27:30|312.14|309.24|312.13|309.23|312.14|309.24|312.13|309.23|6
1645291660000|2022-02-19 17:27:40|312.14|309.24|312.14|309.24|312.15|309.25|312.1|309.2|6
1645291670000|2022-02-19 17:27:50|312.15|309.25|312.25|309.35|312.25|309.35|312.1|309.2|12
1645291680000|2022-02-19 17:28:00|312.2|309.3|312.32|309.42|312.32|309.42|312.18|309.28|12
1645291690000|2022-02-19 17:28:10|312.33|309.43|312.39|309.49|312.4|309.5|312.33|309.43|16
1645291700000|2022-02-19 17:28:20|312.38|309.48|312.39|309.49|312.4|309.5|312.36|309.46|7
1645291710000|2022-02-19 17:28:30|312.38|309.48|312.39|309.49|312.39|309.49|312.38|309.48|4
1645291720000|2022-02-19 17:28:40|312.4|309.5|312.41|309.51|312.41|309.51|312.4|309.5|4
1645291740000|2022-02-19 17:29:00|312.42|309.52|312.56|309.66|312.58|309.68|312.42|309.52|19
1645291750000|2022-02-19 17:29:10|312.49|309.59|312.52|309.62|312.52|309.62|312.46|309.56|15
1645291760000|2022-02-19 17:29:20|312.53|309.63|312.67|309.77|312.69|309.79|312.53|309.63|15
1645291770000|2022-02-19 17:29:30|312.68|309.78|312.84|309.94|312.89|309.99|312.68|309.78|16
1645291780000|2022-02-19 17:29:40|312.83|309.93|313.01|310.11|313.01|310.11|312.83|309.93|19
1645291790000|2022-02-19 17:29:50|313.02|310.12|312.94|310.04|313.02|310.12|312.9|310|13
1645291800000|2022-02-19 17:30:00|312.95|310.05|313.05|310.15|313.08|310.18|312.84|309.94|29
1645291810000|2022-02-19 17:30:10|313.06|310.16|313.01|310.11|313.09|310.19|312.95|310.05|19
1645291820000|2022-02-19 17:30:20|313.02|310.12|313.07|310.17|313.11|310.21|313.02|310.12|19
1645291830000|2022-02-19 17:30:30|313.08|310.18|313.1|310.2|313.1|310.2|313.08|310.18|3
1645291840000|2022-02-19 17:30:40|313.13|310.23|313.12|310.22|313.13|310.23|313.09|310.19|3
1645291850000|2022-02-19 17:30:50|313.13|310.23|313.09|310.19|313.14|310.24|313.08|310.18|11
1645291860000|2022-02-19 17:31:00|313.03|310.13|313.09|310.19|313.09|310.19|313.03|310.13|13
1645291870000|2022-02-19 17:31:10|313.1|310.2|313.14|310.24|313.15|310.25|313.07|310.17|11
1645291880000|2022-02-19 17:31:20|313.15|310.25|313.17|310.27|313.17|310.27|313.15|310.25|7
1645291890000|2022-02-19 17:31:30|313.25|310.35|313.41|310.51|313.42|310.52|313.25|310.35|12
1645291900000|2022-02-19 17:31:40|313.4|310.5|313.39|310.49|313.41|310.51|313.37|310.47|8
1645291910000|2022-02-19 17:31:50|313.38|310.48|312.94|310.04|313.39|310.49|312.94|310.04|25
1645291920000|2022-02-19 17:32:00|312.91|310.01|312.72|309.82|312.93|310.03|312.72|309.82|16
1645291930000|2022-02-19 17:32:10|312.71|309.81|312.61|309.71|312.71|309.81|312.57|309.67|14
1645291940000|2022-02-19 17:32:20|312.62|309.72|312.9|310|312.9|310|312.62|309.72|19
1645291950000|2022-02-19 17:32:30|312.92|310.02|312.99|310.09|313.03|310.13|312.88|309.98|16
1645291960000|2022-02-19 17:32:40|312.98|310.08|313|310.1|313|310.1|312.98|310.08|7
1645291970000|2022-02-19 17:32:50|312.97|310.07|312.99|310.09|312.99|310.09|312.97|310.07|3
1645291980000|2022-02-19 17:33:00|313|310.1|312.91|310.01|313|310.1|312.9|310|11
1645291990000|2022-02-19 17:33:10|312.9|310|312.87|309.97|312.91|310.01|312.87|309.97|8
1645292000000|2022-02-19 17:33:20|312.88|309.98|312.96|310.06|312.96|310.06|312.84|309.94|10
1645292010000|2022-02-19 17:33:30|312.97|310.07|313.01|310.11|313.01|310.11|312.95|310.05|13
1645292020000|2022-02-19 17:33:40|312.99|310.09|313.05|310.15|313.05|310.15|312.99|310.09|5
1645292030000|2022-02-19 17:33:50|313.06|310.16|313.1|310.2|313.1|310.2|313.03|310.13|14
1645292040000|2022-02-19 17:34:00|313.07|310.17|313.13|310.23|313.13|310.23|313.07|310.17|7
1645292050000|2022-02-19 17:34:10|313.14|310.24|313.14|310.24|313.14|310.24|313.11|310.21|8
1645292060000|2022-02-19 17:34:20|313.13|310.23|313.25|310.35|313.25|310.35|313.13|310.23|7
1645292070000|2022-02-19 17:34:30|313.28|310.38|313.31|310.41|313.32|310.42|313.23|310.33|17
1645292080000|2022-02-19 17:34:40|313.3|310.4|313.34|310.44|313.36|310.46|313.3|310.4|18
1645292090000|2022-02-19 17:34:50|313.35|310.45|313.35|310.45|313.36|310.46|313.32|310.42|11
1645292100000|2022-02-19 17:35:00|313.36|310.46|313.35|310.45|313.4|310.5|313.33|310.43|17
1645292110000|2022-02-19 17:35:10|313.36|310.46|313.24|310.34|313.36|310.46|313.23|310.33|14
1645292120000|2022-02-19 17:35:20|313.22|310.32|313.22|310.32|313.22|310.32|313.2|310.3|11
1645292130000|2022-02-19 17:35:30|313.23|310.33|313.23|310.33|313.23|310.33|313.22|310.32|5
1645292140000|2022-02-19 17:35:40|313.24|310.34|313.31|310.41|313.35|310.45|313.24|310.34|7
1645292150000|2022-02-19 17:35:50|313.33|310.43|313.37|310.47|313.37|310.47|313.32|310.42|14
1645292160000|2022-02-19 17:36:00|313.38|310.48|313.37|310.47|313.39|310.49|313.37|310.47|10
1645292180000|2022-02-19 17:36:20|313.34|310.44|313.37|310.47|313.37|310.47|313.34|310.44|3
1645292190000|2022-02-19 17:36:30|313.34|310.44|313.36|310.46|313.36|310.46|313.34|310.44|5
1645292200000|2022-02-19 17:36:40|313.37|310.47|313.37|310.47|313.37|310.47|313.37|310.47|1
1645292220000|2022-02-19 17:37:00|313.38|310.48|313.38|310.48|313.38|310.48|313.37|310.47|5
1645292230000|2022-02-19 17:37:10|313.37|310.47|313.43|310.53|313.44|310.54|313.36|310.46|7
1645292240000|2022-02-19 17:37:20|313.42|310.52|313.5|310.6|313.5|310.6|313.42|310.52|7
1645292250000|2022-02-19 17:37:30|313.49|310.59|313.5|310.6|313.5|310.6|313.49|310.59|2
1645292260000|2022-02-19 17:37:40|313.51|310.61|313.51|310.61|313.52|310.62|313.49|310.59|5
1645292270000|2022-02-19 17:37:50|313.52|310.62|313.52|310.62|313.52|310.62|313.49|310.59|4
1645292280000|2022-02-19 17:38:00|313.53|310.63|313.6|310.7|313.61|310.71|313.51|310.61|18
1645292290000|2022-02-19 17:38:10|313.62|310.72|313.63|310.73|313.64|310.74|313.53|310.63|28
1645292300000|2022-02-19 17:38:20|313.64|310.74|313.64|310.74|313.64|310.74|313.62|310.72|9
1645292310000|2022-02-19 17:38:30|313.65|310.75|313.67|310.77|313.67|310.77|313.64|310.74|5
1645292320000|2022-02-19 17:38:40|313.65|310.75|313.66|310.76|313.66|310.76|313.62|310.72|9
1645292330000|2022-02-19 17:38:50|313.65|310.75|313.67|310.77|313.68|310.78|313.64|310.74|11
1645292340000|2022-02-19 17:39:00|313.68|310.78|313.68|310.78|313.69|310.79|313.65|310.75|10
1645292350000|2022-02-19 17:39:10|313.66|310.76|313.65|310.75|313.68|310.78|313.65|310.75|3
1645292360000|2022-02-19 17:39:20|313.67|310.77|313.68|310.78|313.69|310.79|313.67|310.77|8
1645292370000|2022-02-19 17:39:30|313.66|310.76|313.68|310.78|313.68|310.78|313.66|310.76|2
1645292380000|2022-02-19 17:39:40|313.69|310.79|313.69|310.79|313.7|310.8|313.66|310.76|8
1645292390000|2022-02-19 17:39:50|313.66|310.76|313.55|310.65|313.7|310.8|313.52|310.62|16
1645292400000|2022-02-19 17:40:00|313.53|310.63|313.46|310.56|313.53|310.63|313.45|310.55|17
1645292410000|2022-02-19 17:40:10|313.45|310.55|313.47|310.57|313.47|310.57|313.45|310.55|3
1645292420000|2022-02-19 17:40:20|313.48|310.58|313.41|310.51|313.48|310.58|313.41|310.51|9
1645292430000|2022-02-19 17:40:30|313.42|310.52|313.44|310.54|313.45|310.55|313.42|310.52|13
1645292440000|2022-02-19 17:40:40|313.45|310.55|313.37|310.47|313.45|310.55|313.37|310.47|3
1645292450000|2022-02-19 17:40:50|313.38|310.48|313.27|310.37|313.38|310.48|313.27|310.37|7
1645292460000|2022-02-19 17:41:00|313.28|310.38|313.27|310.37|313.28|310.38|313.23|310.33|8
1645292470000|2022-02-19 17:41:10|313.26|310.36|313.27|310.37|313.28|310.38|313.26|310.36|8
1645292490000|2022-02-19 17:41:30|313.25|310.35|313.09|310.19|313.26|310.36|313.08|310.18|17
1645292500000|2022-02-19 17:41:40|313.06|310.16|313.08|310.18|313.09|310.19|313.04|310.14|7
1645292510000|2022-02-19 17:41:50|313.07|310.17|313.32|310.42|313.32|310.42|313.07|310.17|15
1645292520000|2022-02-19 17:42:00|313.33|310.43|313.41|310.51|313.42|310.52|313.33|310.43|8
1645292530000|2022-02-19 17:42:10|313.42|310.52|313.42|310.52|313.43|310.53|313.42|310.52|5
1645292540000|2022-02-19 17:42:20|313.43|310.53|313.47|310.57|313.47|310.57|313.42|310.52|14
1645292550000|2022-02-19 17:42:30|313.5|310.6|313.56|310.66|313.64|310.74|313.49|310.59|25
1645292560000|2022-02-19 17:42:40|313.54|310.64|313.56|310.66|313.57|310.67|313.54|310.64|10
1645292570000|2022-02-19 17:42:50|313.57|310.67|313.42|310.52|313.57|310.67|313.42|310.52|13
1645292580000|2022-02-19 17:43:00|313.44|310.54|313.43|310.53|313.44|310.54|313.43|310.53|2
1645292590000|2022-02-19 17:43:10|313.44|310.54|313.46|310.56|313.49|310.59|313.43|310.53|15
1645292600000|2022-02-19 17:43:20|313.45|310.55|313.36|310.46|313.45|310.55|313.34|310.44|11
1645292610000|2022-02-19 17:43:30|313.35|310.45|313.37|310.47|313.37|310.47|313.35|310.45|11
1645292620000|2022-02-19 17:43:40|313.36|310.46|313.44|310.54|313.45|310.55|313.36|310.46|11
1645292630000|2022-02-19 17:43:50|313.41|310.51|313.44|310.54|313.44|310.54|313.41|310.51|3
1645292640000|2022-02-19 17:44:00|313.42|310.52|313.34|310.44|313.42|310.52|313.34|310.44|8
1645292650000|2022-02-19 17:44:10|313.36|310.46|313.43|310.53|313.44|310.54|313.36|310.46|9
1645292660000|2022-02-19 17:44:20|313.44|310.54|313.56|310.66|313.56|310.66|313.44|310.54|14
1645292670000|2022-02-19 17:44:30|313.57|310.67|313.61|310.71|313.61|310.71|313.54|310.64|7
1645292680000|2022-02-19 17:44:40|313.59|310.69|313.6|310.7|313.61|310.71|313.56|310.66|9
1645292690000|2022-02-19 17:44:50|313.56|310.66|313.56|310.66|313.6|310.7|313.55|310.65|10
1645292700000|2022-02-19 17:45:00|313.57|310.67|313.56|310.66|313.57|310.67|313.53|310.63|8
1645292710000|2022-02-19 17:45:10|313.57|310.67|313.57|310.67|313.58|310.68|313.55|310.65|8
1645292720000|2022-02-19 17:45:20|313.58|310.68|313.56|310.66|313.58|310.68|313.55|310.65|3
1645292730000|2022-02-19 17:45:30|313.57|310.67|313.58|310.68|313.59|310.69|313.57|310.67|6
1645292740000|2022-02-19 17:45:40|313.59|310.69|313.64|310.74|313.65|310.75|313.55|310.65|18
1645292750000|2022-02-19 17:45:50|313.57|310.67|313.61|310.71|313.64|310.74|313.57|310.67|15
1645292760000|2022-02-19 17:46:00|313.63|310.73|313.61|310.71|313.63|310.73|313.57|310.67|14
1645292770000|2022-02-19 17:46:10|313.59|310.69|313.61|310.71|313.62|310.72|313.57|310.67|14
1645292780000|2022-02-19 17:46:20|313.59|310.69|313.49|310.59|313.64|310.74|313.49|310.59|12
1645292790000|2022-02-19 17:46:30|313.46|310.56|313.38|310.48|313.51|310.61|313.35|310.45|19
1645292800000|2022-02-19 17:46:40|313.37|310.47|313.37|310.47|313.38|310.48|313.37|310.47|3
1645292810000|2022-02-19 17:46:50|313.38|310.48|313.37|310.47|313.38|310.48|313.36|310.46|4
1645292820000|2022-02-19 17:47:00|313.36|310.46|313.41|310.51|313.42|310.52|313.36|310.46|13
1645292830000|2022-02-19 17:47:10|313.4|310.5|313.41|310.51|313.41|310.51|313.4|310.5|8
1645292850000|2022-02-19 17:47:30|313.4|310.5|313.4|310.5|313.41|310.51|313.4|310.5|9
1645292860000|2022-02-19 17:47:40|313.41|310.51|313.3|310.4|313.41|310.51|313.3|310.4|14
1645292870000|2022-02-19 17:47:50|313.29|310.39|313.02|310.12|313.29|310.39|313.02|310.12|17
1645292880000|2022-02-19 17:48:00|313.01|310.11|313.03|310.13|313.04|310.14|313.01|310.11|10
1645292890000|2022-02-19 17:48:10|313.04|310.14|313.27|310.37|313.28|310.38|313.03|310.13|17
1645292900000|2022-02-19 17:48:20|313.24|310.34|313.38|310.48|313.38|310.48|313.23|310.33|18
1645292910000|2022-02-19 17:48:30|313.39|310.49|313.38|310.48|313.39|310.49|313.35|310.45|4
1645292920000|2022-02-19 17:48:40|313.4|310.5|313.43|310.53|313.43|310.53|313.4|310.5|10
1645292930000|2022-02-19 17:48:50|313.39|310.49|313.37|310.47|313.39|310.49|313.37|310.47|3
1645292940000|2022-02-19 17:49:00|313.33|310.43|313.24|310.34|313.33|310.43|313.24|310.34|10
1645292950000|2022-02-19 17:49:10|313.26|310.36|313.2|310.3|313.26|310.36|313.19|310.29|6
1645292960000|2022-02-19 17:49:20|313.21|310.31|312.98|310.08|313.22|310.32|312.98|310.08|15
1645292970000|2022-02-19 17:49:30|312.95|310.05|312.74|309.84|312.95|310.05|312.73|309.83|24
1645292980000|2022-02-19 17:49:40|312.73|309.83|312.7|309.8|312.78|309.88|312.7|309.8|12
1645292990000|2022-02-19 17:49:50|312.68|309.78|312.59|309.69|312.68|309.78|312.58|309.68|9
1645293000000|2022-02-19 17:50:00|312.6|309.7|312.97|310.07|313.02|310.12|312.6|309.7|23
1645293010000|2022-02-19 17:50:10|312.99|310.09|312.99|310.09|313|310.1|312.95|310.05|15
1645293020000|2022-02-19 17:50:20|312.98|310.08|313.22|310.32|313.22|310.32|312.98|310.08|18
1645293030000|2022-02-19 17:50:30|313.21|310.31|313.32|310.42|313.32|310.42|313.19|310.29|17
1645293040000|2022-02-19 17:50:40|313.28|310.38|313.33|310.43|313.34|310.44|313.28|310.38|23
1645293050000|2022-02-19 17:50:50|313.35|310.45|313.35|310.45|313.36|310.46|313.23|310.33|23
1645293060000|2022-02-19 17:51:00|313.36|310.46|313.27|310.37|313.38|310.48|313.27|310.37|16
1645293070000|2022-02-19 17:51:10|313.26|310.36|313.28|310.38|313.28|310.38|313.26|310.36|9
1645293080000|2022-02-19 17:51:20|313.3|310.4|313.3|310.4|313.31|310.41|313.29|310.39|5
1645293090000|2022-02-19 17:51:30|313.29|310.39|313.33|310.43|313.33|310.43|313.29|310.39|4
1645293100000|2022-02-19 17:51:40|313.34|310.44|313.49|310.59|313.5|310.6|313.34|310.44|25
1645293110000|2022-02-19 17:51:50|313.45|310.55|313.5|310.6|313.5|310.6|313.45|310.55|15
1645293120000|2022-02-19 17:52:00|313.49|310.59|313.5|310.6|313.5|310.6|313.44|310.54|12
1645293130000|2022-02-19 17:52:10|313.49|310.59|313.37|310.47|313.52|310.62|313.37|310.47|13
1645293140000|2022-02-19 17:52:20|313.35|310.45|313.18|310.28|313.35|310.45|313.18|310.28|18
1645293150000|2022-02-19 17:52:30|313.17|310.27|313.25|310.35|313.27|310.37|313.17|310.27|17
1645293160000|2022-02-19 17:52:40|313.26|310.36|313.26|310.36|313.27|310.37|313.25|310.35|5
1645293170000|2022-02-19 17:52:50|313.27|310.37|313.23|310.33|313.27|310.37|313.22|310.32|5
1645293180000|2022-02-19 17:53:00|313.24|310.34|313.22|310.32|313.24|310.34|313.22|310.32|5
1645293190000|2022-02-19 17:53:10|313.19|310.29|313.14|310.24|313.2|310.3|313.13|310.23|14
1645293200000|2022-02-19 17:53:20|313.11|310.21|313.17|310.27|313.17|310.27|313.11|310.21|12
1645293210000|2022-02-19 17:53:30|313.16|310.26|313.25|310.35|313.26|310.36|313.16|310.26|10
1645293220000|2022-02-19 17:53:40|313.26|310.36|313.23|310.33|313.27|310.37|313.2|310.3|10
1645293230000|2022-02-19 17:53:50|313.24|310.34|313.27|310.37|313.27|310.37|313.23|310.33|21
1645293240000|2022-02-19 17:54:00|313.26|310.36|313.24|310.34|313.26|310.36|313.19|310.29|9
1645293250000|2022-02-19 17:54:10|313.25|310.35|313.25|310.35|313.25|310.35|313.24|310.34|9
1645293260000|2022-02-19 17:54:20|313.24|310.34|313.18|310.28|313.26|310.36|313.16|310.26|13
1645293270000|2022-02-19 17:54:30|313.17|310.27|313.17|310.27|313.18|310.28|313.17|310.27|5
1645293280000|2022-02-19 17:54:40|313.18|310.28|313.18|310.28|313.18|310.28|313.17|310.27|3
1645293290000|2022-02-19 17:54:50|313.17|310.27|313.2|310.3|313.2|310.3|313.17|310.27|8
1645293300000|2022-02-19 17:55:00|313.21|310.31|313.21|310.31|313.21|310.31|313.2|310.3|5
1645293310000|2022-02-19 17:55:10|313.2|310.3|313.18|310.28|313.2|310.3|313.18|310.28|3
1645293320000|2022-02-19 17:55:20|313.17|310.27|313.2|310.3|313.2|310.3|313.16|310.26|10
1645293330000|2022-02-19 17:55:30|313.19|310.29|313.21|310.31|313.21|310.31|313.19|310.29|11
1645293340000|2022-02-19 17:55:40|313.2|310.3|313.28|310.38|313.28|310.38|313.2|310.3|21
1645293350000|2022-02-19 17:55:50|313.29|310.39|313.28|310.38|313.32|310.42|313.26|310.36|10
1645293360000|2022-02-19 17:56:00|313.27|310.37|313.26|310.36|313.28|310.38|313.26|310.36|3
1645293370000|2022-02-19 17:56:10|313.27|310.37|313.25|310.35|313.27|310.37|313.24|310.34|5
1645293390000|2022-02-19 17:56:30|313.26|310.36|313.26|310.36|313.27|310.37|313.25|310.35|9
1645293410000|2022-02-19 17:56:50|313.27|310.37|313.26|310.36|313.27|310.37|313.26|310.36|2
1645293420000|2022-02-19 17:57:00|313.27|310.37|313.27|310.37|313.28|310.38|313.27|310.37|3
1645293430000|2022-02-19 17:57:10|313.28|310.38|313.27|310.37|313.28|310.38|313.27|310.37|8
1645293440000|2022-02-19 17:57:20|313.28|310.38|313.28|310.38|313.29|310.39|313.28|310.38|3
1645293450000|2022-02-19 17:57:30|313.29|310.39|313.28|310.38|313.29|310.39|313.28|310.38|2
1645293460000|2022-02-19 17:57:40|313.29|310.39|313.36|310.46|313.36|310.46|313.28|310.38|6
1645293470000|2022-02-19 17:57:50|313.39|310.49|313.36|310.46|313.42|310.52|313.31|310.41|17
1645293480000|2022-02-19 17:58:00|313.37|310.47|313.35|310.45|313.38|310.48|313.31|310.41|11
1645293490000|2022-02-19 17:58:10|313.34|310.44|313.33|310.43|313.34|310.44|313.3|310.4|5
1645293510000|2022-02-19 17:58:30|313.34|310.44|313.34|310.44|313.35|310.45|313.34|310.44|3
1645293520000|2022-02-19 17:58:40|313.26|310.36|313.32|310.42|313.32|310.42|313.26|310.36|3
1645293530000|2022-02-19 17:58:50|313.33|310.43|313.33|310.43|313.34|310.44|313.32|310.42|9
1645293540000|2022-02-19 17:59:00|313.34|310.44|313.36|310.46|313.4|310.5|313.33|310.43|21
1645293550000|2022-02-19 17:59:10|313.35|310.45|313.35|310.45|313.36|310.46|313.35|310.45|5
1645293560000|2022-02-19 17:59:20|313.36|310.46|313.38|310.48|313.39|310.49|313.32|310.42|11
1645293570000|2022-02-19 17:59:30|313.37|310.47|313.38|310.48|313.39|310.49|313.34|310.44|10
1645293580000|2022-02-19 17:59:40|313.39|310.49|313.4|310.5|313.4|310.5|313.36|310.46|6
1645293590000|2022-02-19 17:59:50|313.39|310.49|313.17|310.27|313.4|310.5|313.17|310.27|17
1645293600000|2022-02-19 18:00:00|313.16|310.26|313.1|310.2|313.16|310.26|313.06|310.16|15
1645293610000|2022-02-19 18:00:10|313.11|310.21|313.02|310.12|313.15|310.25|313.02|310.12|12
1645293620000|2022-02-19 18:00:20|313.03|310.13|312.92|310.02|313.03|310.13|312.83|309.93|19
1645293630000|2022-02-19 18:00:30|312.94|310.04|313.04|310.14|313.11|310.21|312.94|310.04|23
1645293640000|2022-02-19 18:00:40|313.08|310.18|313.1|310.2|313.1|310.2|313.03|310.13|13
1645293650000|2022-02-19 18:00:50|313.11|310.21|313.11|310.21|313.11|310.21|313.07|310.17|8
1645293660000|2022-02-19 18:01:00|313.12|310.22|313.24|310.34|313.24|310.34|313.07|310.17|15
1645293670000|2022-02-19 18:01:10|313.2|310.3|313.16|310.26|313.24|310.34|313.16|310.26|13
1645293680000|2022-02-19 18:01:20|313.17|310.27|313.17|310.27|313.17|310.27|313.17|310.27|1
1645293690000|2022-02-19 18:01:30|313.16|310.26|313.06|310.16|313.17|310.27|313.02|310.12|17
1645293700000|2022-02-19 18:01:40|313.05|310.15|313.04|310.14|313.07|310.17|313.01|310.11|21
1645293710000|2022-02-19 18:01:50|313.05|310.15|313.06|310.16|313.08|310.18|313.05|310.15|6
1645293720000|2022-02-19 18:02:00|313.07|310.17|313.09|310.19|313.09|310.19|313.06|310.16|11
1645293730000|2022-02-19 18:02:10|313.08|310.18|313.13|310.23|313.13|310.23|313.07|310.17|9
1645293740000|2022-02-19 18:02:20|313.12|310.22|313.15|310.25|313.15|310.25|313.07|310.17|9
1645293760000|2022-02-19 18:02:40|313.13|310.23|312.9|310|313.13|310.23|312.89|309.99|19
1645293770000|2022-02-19 18:02:50|312.88|309.98|313.01|310.11|313.02|310.12|312.87|309.97|16
1645293780000|2022-02-19 18:03:00|312.95|310.05|313|310.1|313.02|310.12|312.95|310.05|10
1645293790000|2022-02-19 18:03:10|313.01|310.11|313.01|310.11|313.01|310.11|312.98|310.08|9
1645293800000|2022-02-19 18:03:20|313.02|310.12|313.01|310.11|313.02|310.12|312.99|310.09|12
1645293810000|2022-02-19 18:03:30|313.06|310.16|313.14|310.24|313.14|310.24|313.06|310.16|8
1645293820000|2022-02-19 18:03:40|313.15|310.25|313.14|310.24|313.15|310.25|313.14|310.24|6
1645293830000|2022-02-19 18:03:50|313.15|310.25|313.01|310.11|313.16|310.26|313|310.1|9
1645293840000|2022-02-19 18:04:00|313.02|310.12|312.93|310.03|313.05|310.15|312.93|310.03|15
1645293850000|2022-02-19 18:04:10|312.92|310.02|313.01|310.11|313.01|310.11|312.92|310.02|7
1645293860000|2022-02-19 18:04:20|313.02|310.12|313.02|310.12|313.03|310.13|313.01|310.11|5
1645293870000|2022-02-19 18:04:30|312.98|310.08|313|310.1|313.04|310.14|312.94|310.04|17
1645293880000|2022-02-19 18:04:40|313.01|310.11|313.03|310.13|313.04|310.14|312.97|310.07|13
1645293890000|2022-02-19 18:04:50|312.98|310.08|313.02|310.12|313.03|310.13|312.98|310.08|8
1645293900000|2022-02-19 18:05:00|313.03|310.13|313.14|310.24|313.14|310.24|313.03|310.13|10
1645293910000|2022-02-19 18:05:10|313.15|310.25|313.17|310.27|313.17|310.27|313.15|310.25|6
1645293920000|2022-02-19 18:05:20|313.18|310.28|313.19|310.29|313.19|310.29|313.13|310.23|5
1645293930000|2022-02-19 18:05:30|313.2|310.3|313.19|310.29|313.25|310.35|313.18|310.28|8
1645293940000|2022-02-19 18:05:40|313.18|310.28|313.14|310.24|313.18|310.28|313.12|310.22|9
1645293950000|2022-02-19 18:05:50|313.13|310.23|313.13|310.23|313.14|310.24|313.11|310.21|10
1645293960000|2022-02-19 18:06:00|313.14|310.24|313.15|310.25|313.15|310.25|313.14|310.24|2
1645293970000|2022-02-19 18:06:10|313.14|310.24|313.14|310.24|313.14|310.24|313.14|310.24|1
1645293980000|2022-02-19 18:06:20|313.13|310.23|313.12|310.22|313.14|310.24|313.09|310.19|10
1645293990000|2022-02-19 18:06:30|313.13|310.23|313.13|310.23|313.15|310.25|313.13|310.23|7
1645294000000|2022-02-19 18:06:40|313.12|310.22|313.13|310.23|313.14|310.24|313.12|310.22|3
1645294010000|2022-02-19 18:06:50|313.12|310.22|313.12|310.22|313.14|310.24|313.12|310.22|4
1645294020000|2022-02-19 18:07:00|313.09|310.19|313.1|310.2|313.11|310.21|313.08|310.18|8
1645294030000|2022-02-19 18:07:10|313.11|310.21|313.1|310.2|313.11|310.21|313.1|310.2|4
1645294040000|2022-02-19 18:07:20|313.11|310.21|313.21|310.31|313.21|310.31|313.11|310.21|9
1645294050000|2022-02-19 18:07:30|313.22|310.32|313.2|310.3|313.22|310.32|313.18|310.28|6
1645294060000|2022-02-19 18:07:40|313.19|310.29|313.21|310.31|313.21|310.31|313.19|310.29|9
1645294070000|2022-02-19 18:07:50|313.2|310.3|313.21|310.31|313.21|310.31|313.2|310.3|8
1645294080000|2022-02-19 18:08:00|313.2|310.3|313.13|310.23|313.21|310.31|313.12|310.22|6
1645294090000|2022-02-19 18:08:10|313.11|310.21|313.1|310.2|313.11|310.21|313.1|310.2|2
1645294100000|2022-02-19 18:08:20|313.11|310.21|313.04|310.14|313.11|310.21|313.03|310.13|9
1645294110000|2022-02-19 18:08:30|313.05|310.15|313.09|310.19|313.1|310.2|313.05|310.15|9
1645294120000|2022-02-19 18:08:40|313.06|310.16|313.09|310.19|313.1|310.2|313.04|310.14|17
1645294130000|2022-02-19 18:08:50|313.08|310.18|313.12|310.22|313.12|310.22|313.07|310.17|10
1645294140000|2022-02-19 18:09:00|313.11|310.21|313.07|310.17|313.11|310.21|313.03|310.13|13
1645294150000|2022-02-19 18:09:10|313.05|310.15|313.07|310.17|313.07|310.17|313.05|310.15|3
1645294160000|2022-02-19 18:09:20|313.04|310.14|313.04|310.14|313.05|310.15|313.03|310.13|7
1645294170000|2022-02-19 18:09:30|313.05|310.15|313.12|310.22|313.12|310.22|313.04|310.14|11
1645294180000|2022-02-19 18:09:40|313.13|310.23|313.03|310.13|313.13|310.23|313.02|310.12|18
1645294190000|2022-02-19 18:09:50|313.02|310.12|313.03|310.13|313.03|310.13|313.02|310.12|4
1645294200000|2022-02-19 18:10:00|313.04|310.14|313.05|310.15|313.05|310.15|313.04|310.14|4
1645294210000|2022-02-19 18:10:10|313.04|310.14|313.04|310.14|313.05|310.15|313.04|310.14|5
1645294220000|2022-02-19 18:10:20|313.05|310.15|313.06|310.16|313.06|310.16|313.05|310.15|4
1645294230000|2022-02-19 18:10:30|313.05|310.15|313.06|310.16|313.06|310.16|313.05|310.15|2
1645294250000|2022-02-19 18:10:50|313.05|310.15|313.06|310.16|313.06|310.16|313.05|310.15|2
1645294260000|2022-02-19 18:11:00|313.07|310.17|313.24|310.34|313.24|310.34|313.07|310.17|17
1645294270000|2022-02-19 18:11:10|313.23|310.33|313.25|310.35|313.25|310.35|313.23|310.33|2
1645294280000|2022-02-19 18:11:20|313.26|310.36|313.25|310.35|313.26|310.36|313.2|310.3|10
1645294290000|2022-02-19 18:11:30|313.24|310.34|313.25|310.35|313.25|310.35|313.24|310.34|4
1645294300000|2022-02-19 18:11:40|313.28|310.38|313.22|310.32|313.3|310.4|313.19|310.29|12
1645294310000|2022-02-19 18:11:50|313.21|310.31|313.09|310.19|313.21|310.31|313.08|310.18|17
1645294320000|2022-02-19 18:12:00|313.1|310.2|313.11|310.21|313.11|310.21|313.1|310.2|6
1645294330000|2022-02-19 18:12:10|313.1|310.2|313.09|310.19|313.12|310.22|313.06|310.16|12
1645294340000|2022-02-19 18:12:20|313.1|310.2|313.04|310.14|313.12|310.22|313.03|310.13|13
1645294350000|2022-02-19 18:12:30|313.05|310.15|313.06|310.16|313.09|310.19|313.04|310.14|8
1645294360000|2022-02-19 18:12:40|313.07|310.17|313.07|310.17|313.1|310.2|313.06|310.16|11
1645294370000|2022-02-19 18:12:50|313.08|310.18|313.08|310.18|313.08|310.18|313.08|310.18|1
1645294380000|2022-02-19 18:13:00|313.07|310.17|313.07|310.17|313.08|310.18|313.06|310.16|5
1645294390000|2022-02-19 18:13:10|313.06|310.16|313.01|310.11|313.06|310.16|313|310.1|7
1645294400000|2022-02-19 18:13:20|313|310.1|313|310.1|313.01|310.11|313|310.1|3
1645294410000|2022-02-19 18:13:30|313.01|310.11|313|310.1|313.01|310.11|313|310.1|2
1645294420000|2022-02-19 18:13:40|312.99|310.09|313|310.1|313.01|310.11|312.99|310.09|6
1645294430000|2022-02-19 18:13:50|312.99|310.09|313|310.1|313.01|310.11|312.99|310.09|4
1645294440000|2022-02-19 18:14:00|312.98|310.08|312.99|310.09|312.99|310.09|312.97|310.07|5
1645294450000|2022-02-19 18:14:10|312.97|310.07|312.73|309.83|312.97|310.07|312.72|309.82|20
1645294460000|2022-02-19 18:14:20|312.72|309.82|312.57|309.67|312.72|309.82|312.56|309.66|19
1645294470000|2022-02-19 18:14:30|312.56|309.66|312.52|309.62|312.59|309.69|312.52|309.62|7
1645294480000|2022-02-19 18:14:40|312.49|309.59|312.53|309.63|312.53|309.63|312.48|309.58|15
1645294490000|2022-02-19 18:14:50|312.47|309.57|312.52|309.62|312.54|309.64|312.47|309.57|13
1645294500000|2022-02-19 18:15:00|312.53|309.63|312.69|309.79|312.69|309.79|312.5|309.6|19
1645294510000|2022-02-19 18:15:10|312.7|309.8|312.67|309.77|312.77|309.87|312.67|309.77|19
1645294520000|2022-02-19 18:15:20|312.68|309.78|312.73|309.83|312.75|309.85|312.67|309.77|11
1645294530000|2022-02-19 18:15:30|312.77|309.87|312.84|309.94|312.84|309.94|312.77|309.87|11
1645294540000|2022-02-19 18:15:40|312.86|309.96|312.84|309.94|312.89|309.99|312.81|309.91|10
1645294550000|2022-02-19 18:15:50|312.85|309.95|312.82|309.92|312.86|309.96|312.82|309.92|10
1645294560000|2022-02-19 18:16:00|312.83|309.93|312.93|310.03|312.94|310.04|312.79|309.89|15
1645294570000|2022-02-19 18:16:10|312.91|310.01|312.91|310.01|312.94|310.04|312.91|310.01|8
1645294580000|2022-02-19 18:16:20|312.9|310|312.81|309.91|312.9|310|312.79|309.89|10
1645294590000|2022-02-19 18:16:30|312.8|309.9|312.71|309.81|312.8|309.9|312.67|309.77|11
1645294600000|2022-02-19 18:16:40|312.72|309.82|312.68|309.78|312.72|309.82|312.64|309.74|14
1645294610000|2022-02-19 18:16:50|312.67|309.77|312.66|309.76|312.67|309.77|312.65|309.75|5
1645294620000|2022-02-19 18:17:00|312.67|309.77|312.67|309.77|312.67|309.77|312.64|309.74|6
1645294630000|2022-02-19 18:17:10|312.68|309.78|312.64|309.74|312.68|309.78|312.61|309.71|9
1645294640000|2022-02-19 18:17:20|312.63|309.73|312.69|309.79|312.69|309.79|312.63|309.73|8
1645294650000|2022-02-19 18:17:30|312.63|309.73|312.56|309.66|312.67|309.77|312.55|309.65|20
1645294660000|2022-02-19 18:17:40|312.57|309.67|312.57|309.67|312.58|309.68|312.56|309.66|7
1645294670000|2022-02-19 18:17:50|312.58|309.68|312.55|309.65|312.63|309.73|312.55|309.65|11
1645294680000|2022-02-19 18:18:00|312.56|309.66|312.58|309.68|312.61|309.71|312.56|309.66|10
1645294690000|2022-02-19 18:18:10|312.59|309.69|312.56|309.66|312.59|309.69|312.53|309.63|10
1645294700000|2022-02-19 18:18:20|312.53|309.63|312.54|309.64|312.54|309.64|312.5|309.6|8
1645294710000|2022-02-19 18:18:30|312.53|309.63|312.53|309.63|312.54|309.64|312.52|309.62|7
1645294720000|2022-02-19 18:18:40|312.46|309.56|312.53|309.63|312.53|309.63|312.46|309.56|12
1645294730000|2022-02-19 18:18:50|312.55|309.65|312.52|309.62|312.56|309.66|312.49|309.59|7
1645294740000|2022-02-19 18:19:00|312.54|309.64|312.54|309.64|312.55|309.65|312.52|309.62|8
1645294750000|2022-02-19 18:19:10|312.49|309.59|312.49|309.59|312.54|309.64|312.48|309.58|7
1645294780000|2022-02-19 18:19:40|312.5|309.6|312.51|309.61|312.52|309.62|312.46|309.56|10
1645294800000|2022-02-19 18:20:00|312.5|309.6|312.5|309.6|312.5|309.6|312.5|309.6|1
1645294810000|2022-02-19 18:20:10|312.51|309.61|312.51|309.61|312.51|309.61|312.45|309.55|7
1645294820000|2022-02-19 18:20:20|312.52|309.62|312.51|309.61|312.52|309.62|312.51|309.61|2
1645294830000|2022-02-19 18:20:30|312.52|309.62|312.46|309.56|312.52|309.62|312.46|309.56|8
1645294840000|2022-02-19 18:20:40|312.45|309.55|312.39|309.49|312.45|309.55|312.38|309.48|13
1645294850000|2022-02-19 18:20:50|312.38|309.48|312.3|309.4|312.38|309.48|312.28|309.38|10
1645294860000|2022-02-19 18:21:00|312.28|309.38|312.22|309.32|312.28|309.38|312.21|309.31|14
1645294870000|2022-02-19 18:21:10|312.23|309.33|312.21|309.31|312.24|309.34|312.21|309.31|6
1645294880000|2022-02-19 18:21:20|312.2|309.3|312.2|309.3|312.21|309.31|312.2|309.3|5
1645294890000|2022-02-19 18:21:30|312.21|309.31|312.21|309.31|312.21|309.31|312.21|309.31|1
1645294900000|2022-02-19 18:21:40|312.16|309.26|312.15|309.25|312.16|309.26|312.15|309.25|4
1645294910000|2022-02-19 18:21:50|312.08|309.18|312.22|309.32|312.23|309.33|312.08|309.18|12
1645294920000|2022-02-19 18:22:00|312.23|309.33|312.22|309.32|312.23|309.33|312.14|309.24|12
1645294930000|2022-02-19 18:22:10|312.23|309.33|312.22|309.32|312.23|309.33|312.22|309.32|4
1645294940000|2022-02-19 18:22:20|312.15|309.25|312.13|309.23|312.2|309.3|312.12|309.22|9
1645294950000|2022-02-19 18:22:30|312.14|309.24|312.12|309.22|312.15|309.25|312.12|309.22|13
1645294960000|2022-02-19 18:22:40|312.14|309.24|312.14|309.24|312.14|309.24|312.14|309.24|1
1645294970000|2022-02-19 18:22:50|312.09|309.19|312.13|309.23|312.14|309.24|312.09|309.19|7
1645294980000|2022-02-19 18:23:00|312.14|309.24|312.12|309.22|312.14|309.24|312.12|309.22|5
1645294990000|2022-02-19 18:23:10|312.11|309.21|312.04|309.14|312.12|309.22|312.04|309.14|10
1645295000000|2022-02-19 18:23:20|311.96|309.06|311.9|309|311.96|309.06|311.88|308.98|10
1645295010000|2022-02-19 18:23:30|311.89|308.99|311.91|309.01|311.91|309.01|311.87|308.97|13
1645295020000|2022-02-19 18:23:40|311.92|309.02|311.92|309.02|311.92|309.02|311.88|308.98|5
1645295030000|2022-02-19 18:23:50|311.93|309.03|312.07|309.17|312.09|309.19|311.93|309.03|14
1645295040000|2022-02-19 18:24:00|312.06|309.16|312.08|309.18|312.08|309.18|312.06|309.16|7
1645295050000|2022-02-19 18:24:10|312.09|309.19|312.08|309.18|312.09|309.19|312.08|309.18|2
1645295060000|2022-02-19 18:24:20|312.07|309.17|312.08|309.18|312.08|309.18|312.07|309.17|2
1645295070000|2022-02-19 18:24:30|312.07|309.17|312.08|309.18|312.08|309.18|312.07|309.17|12
1645295080000|2022-02-19 18:24:40|312.03|309.13|312.02|309.12|312.04|309.14|312|309.1|6
1645295090000|2022-02-19 18:24:50|312.01|309.11|311.9|309|312.01|309.11|311.9|309|14
1645295100000|2022-02-19 18:25:00|311.91|309.01|311.9|309|311.92|309.02|311.9|309|9
1645295110000|2022-02-19 18:25:10|311.91|309.01|311.91|309.01|311.98|309.08|311.89|308.99|24
1645295120000|2022-02-19 18:25:20|311.92|309.02|311.92|309.02|311.93|309.03|311.91|309.01|9
1645295130000|2022-02-19 18:25:30|311.93|309.03|311.92|309.02|311.94|309.04|311.91|309.01|10
1645295140000|2022-02-19 18:25:40|311.94|309.04|311.94|309.04|311.94|309.04|311.93|309.03|3
1645295150000|2022-02-19 18:25:50|311.95|309.05|311.94|309.04|311.95|309.05|311.94|309.04|2
1645295180000|2022-02-19 18:26:20|311.95|309.05|312.13|309.23|312.15|309.25|311.95|309.05|13
1645295190000|2022-02-19 18:26:30|312.14|309.24|312.17|309.27|312.17|309.27|312.14|309.24|6
1645295200000|2022-02-19 18:26:40|312.19|309.29|312.21|309.31|312.22|309.32|312.17|309.27|13
1645295210000|2022-02-19 18:26:50|312.16|309.26|312.08|309.18|312.21|309.31|312.08|309.18|14
1645295220000|2022-02-19 18:27:00|312.07|309.17|312.05|309.15|312.08|309.18|312.05|309.15|4
1645295230000|2022-02-19 18:27:10|312.04|309.14|312.05|309.15|312.05|309.15|312.04|309.14|6
1645295240000|2022-02-19 18:27:20|312.03|309.13|312.02|309.12|312.03|309.13|312.02|309.12|2
1645295250000|2022-02-19 18:27:30|312.05|309.15|311.97|309.07|312.05|309.15|311.97|309.07|4
1645295260000|2022-02-19 18:27:40|311.96|309.06|311.84|308.94|311.96|309.06|311.84|308.94|14
1645295270000|2022-02-19 18:27:50|311.85|308.95|311.75|308.85|311.85|308.95|311.75|308.85|8
1645295280000|2022-02-19 18:28:00|311.73|308.83|311.61|308.71|311.73|308.83|311.6|308.7|21
1645295290000|2022-02-19 18:28:10|311.6|308.7|311.58|308.68|311.6|308.7|311.55|308.65|14
1645295300000|2022-02-19 18:28:20|311.59|308.69|311.49|308.59|311.59|308.69|311.49|308.59|3
1645295310000|2022-02-19 18:28:30|311.5|308.6|311.65|308.75|311.65|308.75|311.49|308.59|12
1645295320000|2022-02-19 18:28:40|311.66|308.76|311.7|308.8|311.71|308.81|311.66|308.76|10
1645295330000|2022-02-19 18:28:50|311.71|308.81|311.66|308.76|311.71|308.81|311.66|308.76|8
1645295340000|2022-02-19 18:29:00|311.7|308.8|311.66|308.76|311.7|308.8|311.64|308.74|8
1645295350000|2022-02-19 18:29:10|311.67|308.77|311.67|308.77|311.69|308.79|311.66|308.76|10
1645295360000|2022-02-19 18:29:20|311.66|308.76|311.66|308.76|311.66|308.76|311.66|308.76|1
1645295370000|2022-02-19 18:29:30|311.67|308.77|311.67|308.77|311.67|308.77|311.66|308.76|15
1645295380000|2022-02-19 18:29:40|311.66|308.76|311.67|308.77|311.67|308.77|311.66|308.76|4
1645295400000|2022-02-19 18:30:00|311.66|308.76|311.65|308.75|311.7|308.8|311.65|308.75|11
1645295410000|2022-02-19 18:30:10|311.66|308.76|311.69|308.79|311.69|308.79|311.64|308.74|13
1645295420000|2022-02-19 18:30:20|311.68|308.78|311.69|308.79|311.69|308.79|311.65|308.75|10
1645295430000|2022-02-19 18:30:30|311.7|308.8|311.7|308.8|311.72|308.82|311.7|308.8|4
1645295440000|2022-02-19 18:30:40|311.71|308.81|311.71|308.81|311.72|308.82|311.71|308.81|5
1645295450000|2022-02-19 18:30:50|311.72|308.82|311.72|308.82|311.72|308.82|311.72|308.82|1
1645295460000|2022-02-19 18:31:00|311.73|308.83|311.73|308.83|311.73|308.83|311.72|308.82|3
1645295470000|2022-02-19 18:31:10|311.72|308.82|311.62|308.72|311.73|308.83|311.61|308.71|17
1645295480000|2022-02-19 18:31:20|311.61|308.71|311.62|308.72|311.62|308.72|311.61|308.71|2
1645295490000|2022-02-19 18:31:30|311.63|308.73|311.63|308.73|311.63|308.73|311.62|308.72|3
1645295500000|2022-02-19 18:31:40|311.67|308.77|311.7|308.8|311.76|308.86|311.67|308.77|15
1645295510000|2022-02-19 18:31:50|311.62|308.72|311.35|308.45|311.63|308.73|311.35|308.45|28
1645295520000|2022-02-19 18:32:00|311.34|308.44|311.45|308.55|311.46|308.56|311.28|308.38|14
1645295530000|2022-02-19 18:32:10|311.46|308.56|311.41|308.51|311.46|308.56|311.4|308.5|6
1645295540000|2022-02-19 18:32:20|311.4|308.5|311.47|308.57|311.49|308.59|311.4|308.5|11
1645295550000|2022-02-19 18:32:30|311.46|308.56|311.45|308.55|311.47|308.57|311.45|308.55|12
1645295560000|2022-02-19 18:32:40|311.46|308.56|311.44|308.54|311.46|308.56|311.41|308.51|6
1645295570000|2022-02-19 18:32:50|311.45|308.55|311.48|308.58|311.49|308.59|311.45|308.55|9
1645295580000|2022-02-19 18:33:00|311.49|308.59|311.49|308.59|311.51|308.61|311.45|308.55|9
1645295590000|2022-02-19 18:33:10|311.5|308.6|311.45|308.55|311.5|308.6|311.41|308.51|8
1645295600000|2022-02-19 18:33:20|311.46|308.56|311.46|308.56|311.46|308.56|311.45|308.55|3
1645295610000|2022-02-19 18:33:30|311.43|308.53|311.37|308.47|311.43|308.53|311.37|308.47|8
1645295620000|2022-02-19 18:33:40|311.38|308.48|311.31|308.41|311.38|308.48|311.28|308.38|16
1645295630000|2022-02-19 18:33:50|311.3|308.4|311.17|308.27|311.31|308.41|311.15|308.25|15
1645295640000|2022-02-19 18:34:00|311.16|308.26|311.13|308.23|311.16|308.26|311.11|308.21|5
1645295650000|2022-02-19 18:34:10|311.12|308.22|311.14|308.24|311.14|308.24|311.12|308.22|2
1645295660000|2022-02-19 18:34:20|311.15|308.25|311.22|308.32|311.22|308.32|311.15|308.25|10
1645295670000|2022-02-19 18:34:30|311.21|308.31|311.19|308.29|311.21|308.31|311.16|308.26|4
1645295680000|2022-02-19 18:34:40|311.12|308.22|311.11|308.21|311.12|308.22|311.05|308.15|6
1645295690000|2022-02-19 18:34:50|311.1|308.2|311.1|308.2|311.1|308.2|311.1|308.2|1
1645295700000|2022-02-19 18:35:00|311.11|308.21|311.1|308.2|311.11|308.21|311.1|308.2|4
1645295710000|2022-02-19 18:35:10|311.11|308.21|311.2|308.3|311.2|308.3|311.11|308.21|6
1645295720000|2022-02-19 18:35:20|311.25|308.35|311.26|308.36|311.3|308.4|311.23|308.33|12
1645295730000|2022-02-19 18:35:30|311.27|308.37|311.27|308.37|311.27|308.37|311.27|308.37|1
1645295740000|2022-02-19 18:35:40|311.28|308.38|311.31|308.41|311.31|308.41|311.27|308.37|6
1645295750000|2022-02-19 18:35:50|311.3|308.4|311.28|308.38|311.31|308.41|311.24|308.34|13
1645295770000|2022-02-19 18:36:10|311.29|308.39|311.29|308.39|311.29|308.39|311.29|308.39|1
1645295780000|2022-02-19 18:36:20|311.3|308.4|311.25|308.35|311.3|308.4|311.24|308.34|12
1645295800000|2022-02-19 18:36:40|311.2|308.3|311.25|308.35|311.26|308.36|311.2|308.3|10
1645295810000|2022-02-19 18:36:50|311.26|308.36|311.25|308.35|311.26|308.36|311.2|308.3|6
1645295820000|2022-02-19 18:37:00|311.26|308.36|311.21|308.31|311.26|308.36|311.21|308.31|8
1645295830000|2022-02-19 18:37:10|311.22|308.32|311.22|308.32|311.22|308.32|311.22|308.32|1
1645295840000|2022-02-19 18:37:20|311.2|308.3|311.19|308.29|311.22|308.32|311.19|308.29|7
1645295850000|2022-02-19 18:37:30|311.2|308.3|311.18|308.28|311.2|308.3|311.18|308.28|5
1645295860000|2022-02-19 18:37:40|311.19|308.29|311.18|308.28|311.2|308.3|311.15|308.25|5
1645295870000|2022-02-19 18:37:50|311.19|308.29|311.25|308.35|311.25|308.35|311.16|308.26|16
1645295880000|2022-02-19 18:38:00|311.16|308.26|311.19|308.29|311.25|308.35|311.16|308.26|13
1645295890000|2022-02-19 18:38:10|311.2|308.3|311.24|308.34|311.24|308.34|311.19|308.29|7
1645295900000|2022-02-19 18:38:20|311.23|308.33|311.19|308.29|311.24|308.34|311.19|308.29|8
1645295910000|2022-02-19 18:38:30|311.23|308.33|311.23|308.33|311.24|308.34|311.23|308.33|3
1645295920000|2022-02-19 18:38:40|311.24|308.34|311.23|308.33|311.24|308.34|311.19|308.29|11
1645295930000|2022-02-19 18:38:50|311.24|308.34|311.23|308.33|311.24|308.34|311.18|308.28|9
1645295940000|2022-02-19 18:39:00|311.24|308.34|311.23|308.33|311.24|308.34|311.18|308.28|6
1645295950000|2022-02-19 18:39:10|311.18|308.28|311.19|308.29|311.24|308.34|311.18|308.28|8
1645295960000|2022-02-19 18:39:20|311.2|308.3|311.6|308.7|311.62|308.72|311.2|308.3|18
1645295970000|2022-02-19 18:39:30|311.61|308.71|311.95|309.05|311.96|309.06|311.61|308.71|23
1645295980000|2022-02-19 18:39:40|311.96|309.06|311.89|308.99|311.97|309.07|311.89|308.99|16
1645295990000|2022-02-19 18:39:50|311.83|308.93|311.78|308.88|311.87|308.97|311.77|308.87|13
1645296000000|2022-02-19 18:40:00|311.79|308.89|311.9|309|311.92|309.02|311.78|308.88|6
1645296010000|2022-02-19 18:40:10|311.92|309.02|311.92|309.02|311.94|309.04|311.91|309.01|9
1645296020000|2022-02-19 18:40:20|311.94|309.04|311.93|309.03|311.95|309.05|311.93|309.03|6
1645296030000|2022-02-19 18:40:30|311.94|309.04|311.9|309|311.94|309.04|311.86|308.96|13
1645296040000|2022-02-19 18:40:40|311.91|309.01|311.97|309.07|311.98|309.08|311.91|309.01|9
1645296050000|2022-02-19 18:40:50|311.98|309.08|312.28|309.38|312.33|309.43|311.95|309.05|28
1645296060000|2022-02-19 18:41:00|312.29|309.39|312.33|309.43|312.35|309.45|312.29|309.39|20
1645296070000|2022-02-19 18:41:10|312.34|309.44|312.47|309.57|312.47|309.57|312.34|309.44|19
1645296080000|2022-02-19 18:41:20|312.48|309.58|312.47|309.57|312.48|309.58|312.4|309.5|12
1645296090000|2022-02-19 18:41:30|312.46|309.56|312.37|309.47|312.49|309.59|312.37|309.47|13
1645296100000|2022-02-19 18:41:40|312.35|309.45|312.28|309.38|312.38|309.48|312.25|309.35|18
1645296110000|2022-02-19 18:41:50|312.27|309.37|312.28|309.38|312.28|309.38|312.27|309.37|6
1645296120000|2022-02-19 18:42:00|312.23|309.33|312.16|309.26|312.24|309.34|312.16|309.26|18
1645296130000|2022-02-19 18:42:10|312.2|309.3|312.14|309.24|312.21|309.31|312.12|309.22|10
1645296140000|2022-02-19 18:42:20|312.15|309.25|312.15|309.25|312.15|309.25|312.15|309.25|1
1645296150000|2022-02-19 18:42:30|312.14|309.24|312.14|309.24|312.14|309.24|312.14|309.24|1
1645296160000|2022-02-19 18:42:40|312.15|309.25|312.22|309.32|312.22|309.32|312.15|309.25|6
1645296170000|2022-02-19 18:42:50|312.21|309.31|312.22|309.32|312.22|309.32|312.12|309.22|15
1645296180000|2022-02-19 18:43:00|312.23|309.33|312.23|309.33|312.24|309.34|312.18|309.28|7
1645296190000|2022-02-19 18:43:10|312.24|309.34|312.24|309.34|312.24|309.34|312.24|309.34|1
1645296200000|2022-02-19 18:43:20|312.25|309.35|312.24|309.34|312.25|309.35|312.18|309.28|7
1645296210000|2022-02-19 18:43:30|312.26|309.36|312.27|309.37|312.27|309.37|312.26|309.36|4
1645296220000|2022-02-19 18:43:40|312.28|309.38|312.19|309.29|312.28|309.38|312.18|309.28|12
1645296230000|2022-02-19 18:43:50|312.2|309.3|312.21|309.31|312.21|309.31|312.2|309.3|2
1645296240000|2022-02-19 18:44:00|312.2|309.3|312.17|309.27|312.2|309.3|312.13|309.23|4
1645296250000|2022-02-19 18:44:10|312.15|309.25|311.95|309.05|312.15|309.25|311.95|309.05|12
1645296260000|2022-02-19 18:44:20|311.94|309.04|311.88|308.98|311.94|309.04|311.85|308.95|18
1645296270000|2022-02-19 18:44:30|311.89|308.99|311.93|309.03|311.98|309.08|311.89|308.99|14
1645296280000|2022-02-19 18:44:40|311.95|309.05|311.99|309.09|311.99|309.09|311.95|309.05|4
1645296290000|2022-02-19 18:44:50|311.92|309.02|311.97|309.07|311.98|309.08|311.91|309.01|8
1645296300000|2022-02-19 18:45:00|311.98|309.08|311.96|309.06|311.98|309.08|311.96|309.06|6
1645296310000|2022-02-19 18:45:10|311.97|309.07|311.96|309.06|311.98|309.08|311.92|309.02|12
1645296320000|2022-02-19 18:45:20|311.99|309.09|312.01|309.11|312.01|309.11|311.99|309.09|4
1645296330000|2022-02-19 18:45:30|312|309.1|312|309.1|312.01|309.11|312|309.1|9
1645296340000|2022-02-19 18:45:40|312.01|309.11|312.01|309.11|312.01|309.11|312|309.1|5
1645296350000|2022-02-19 18:45:50|311.99|309.09|312.02|309.12|312.02|309.12|311.99|309.09|8
1645296360000|2022-02-19 18:46:00|311.95|309.05|312.02|309.12|312.03|309.13|311.95|309.05|6
1645296370000|2022-02-19 18:46:10|312.03|309.13|312.01|309.11|312.04|309.14|311.97|309.07|6
1645296380000|2022-02-19 18:46:20|312|309.1|312|309.1|312.01|309.11|311.99|309.09|10
1645296390000|2022-02-19 18:46:30|311.99|309.09|311.99|309.09|312.03|309.13|311.98|309.08|12
1645296400000|2022-02-19 18:46:40|312|309.1|311.97|309.07|312.05|309.15|311.96|309.06|14
1645296410000|2022-02-19 18:46:50|311.98|309.08|311.97|309.07|311.99|309.09|311.97|309.07|6
1645296420000|2022-02-19 18:47:00|311.96|309.06|312.02|309.12|312.02|309.12|311.96|309.06|7
1645296430000|2022-02-19 18:47:10|311.97|309.07|312|309.1|312.02|309.12|311.97|309.07|8
1645296440000|2022-02-19 18:47:20|312.01|309.11|312|309.1|312.02|309.12|311.97|309.07|8
1645296450000|2022-02-19 18:47:30|312.01|309.11|312.01|309.11|312.01|309.11|312.01|309.11|1
1645296460000|2022-02-19 18:47:40|312.02|309.12|312.01|309.11|312.02|309.12|312.01|309.11|2
1645296470000|2022-02-19 18:47:50|311.95|309.05|311.96|309.06|312|309.1|311.93|309.03|7
1645296480000|2022-02-19 18:48:00|311.97|309.07|311.99|309.09|311.99|309.09|311.97|309.07|9
1645296490000|2022-02-19 18:48:10|312|309.1|312|309.1|312|309.1|312|309.1|1
1645296500000|2022-02-19 18:48:20|311.98|309.08|311.98|309.08|311.98|309.08|311.96|309.06|9
1645296510000|2022-02-19 18:48:30|311.99|309.09|312|309.1|312|309.1|311.99|309.09|2
1645296530000|2022-02-19 18:48:50|312.01|309.11|312|309.1|312.01|309.11|312|309.1|2
1645296540000|2022-02-19 18:49:00|312.01|309.11|312.21|309.31|312.22|309.32|312.01|309.11|7
1645296550000|2022-02-19 18:49:10|312.25|309.35|312.25|309.35|312.27|309.37|312.24|309.34|7
1645296560000|2022-02-19 18:49:20|312.23|309.33|312.26|309.36|312.26|309.36|312.23|309.33|5
1645296570000|2022-02-19 18:49:30|312.25|309.35|312.34|309.44|312.34|309.44|312.24|309.34|7
1645296580000|2022-02-19 18:49:40|312.32|309.42|312.31|309.41|312.32|309.42|312.31|309.41|2
1645296590000|2022-02-19 18:49:50|312.36|309.46|312.36|309.46|312.36|309.46|312.36|309.46|1
1645296600000|2022-02-19 18:50:00|312.3|309.4|312.24|309.34|312.3|309.4|312.2|309.3|11
1645296610000|2022-02-19 18:50:10|312.16|309.26|312.16|309.26|312.16|309.26|312.16|309.26|1
1645296630000|2022-02-19 18:50:30|312.14|309.24|312.39|309.49|312.39|309.49|312.07|309.17|23
1645296640000|2022-02-19 18:50:40|312.4|309.5|312.43|309.53|312.43|309.53|312.35|309.45|10
1645296650000|2022-02-19 18:50:50|312.44|309.54|312.53|309.63|312.53|309.63|312.44|309.54|11
1645296660000|2022-02-19 18:51:00|312.54|309.64|312.71|309.81|312.79|309.89|312.52|309.62|29
1645296670000|2022-02-19 18:51:10|312.72|309.82|312.6|309.7|312.72|309.82|312.58|309.68|15
1645296680000|2022-02-19 18:51:20|312.59|309.69|312.59|309.69|312.6|309.7|312.55|309.65|11
1645296690000|2022-02-19 18:51:30|312.6|309.7|312.65|309.75|312.7|309.8|312.59|309.69|19
1645296700000|2022-02-19 18:51:40|312.66|309.76|312.67|309.77|312.68|309.78|312.65|309.75|11
1645296710000|2022-02-19 18:51:50|312.68|309.78|312.73|309.83|312.74|309.84|312.67|309.77|11
1645296720000|2022-02-19 18:52:00|312.7|309.8|312.67|309.77|312.71|309.81|312.65|309.75|17
1645296730000|2022-02-19 18:52:10|312.66|309.76|312.65|309.75|312.67|309.77|312.63|309.73|8
1645296740000|2022-02-19 18:52:20|312.64|309.74|312.5|309.6|312.64|309.74|312.46|309.56|15
1645296750000|2022-02-19 18:52:30|312.51|309.61|312.61|309.71|312.63|309.73|312.5|309.6|19
1645296760000|2022-02-19 18:52:40|312.63|309.73|312.69|309.79|312.69|309.79|312.58|309.68|17
1645296770000|2022-02-19 18:52:50|312.68|309.78|312.68|309.78|312.68|309.78|312.67|309.77|7
1645296780000|2022-02-19 18:53:00|312.67|309.77|312.64|309.74|312.67|309.77|312.63|309.73|5
1645296790000|2022-02-19 18:53:10|312.63|309.73|312.67|309.77|312.71|309.81|312.62|309.72|10
1645296800000|2022-02-19 18:53:20|312.71|309.81|312.65|309.75|312.73|309.83|312.59|309.69|16
1645296810000|2022-02-19 18:53:30|312.66|309.76|312.65|309.75|312.66|309.76|312.63|309.73|8
1645296820000|2022-02-19 18:53:40|312.64|309.74|312.7|309.8|312.71|309.81|312.64|309.74|11
1645296830000|2022-02-19 18:53:50|312.71|309.81|312.71|309.81|312.71|309.81|312.7|309.8|5
1645296840000|2022-02-19 18:54:00|312.72|309.82|312.7|309.8|312.72|309.82|312.67|309.77|11
1645296850000|2022-02-19 18:54:10|312.69|309.79|312.6|309.7|312.69|309.79|312.6|309.7|8
1645296860000|2022-02-19 18:54:20|312.55|309.65|312.52|309.62|312.55|309.65|312.46|309.56|20
1645296870000|2022-02-19 18:54:30|312.51|309.61|312.49|309.59|312.52|309.62|312.48|309.58|5
1645296880000|2022-02-19 18:54:40|312.48|309.58|312.47|309.57|312.48|309.58|312.45|309.55|11
1645296890000|2022-02-19 18:54:50|312.45|309.55|312.45|309.55|312.45|309.55|312.45|309.55|1
1645296900000|2022-02-19 18:55:00|312.38|309.48|312.09|309.19|312.38|309.48|312.08|309.18|15
1645296910000|2022-02-19 18:55:10|312.13|309.23|312.01|309.11|312.17|309.27|312|309.1|17
1645296920000|2022-02-19 18:55:20|312.02|309.12|311.85|308.95|312.03|309.13|311.85|308.95|12
1645296930000|2022-02-19 18:55:30|311.86|308.96|312.04|309.14|312.04|309.14|311.86|308.96|12
1645296940000|2022-02-19 18:55:40|312.05|309.15|312.06|309.16|312.06|309.16|312.05|309.15|2
1645296950000|2022-02-19 18:55:50|312.05|309.15|311.94|309.04|312.05|309.15|311.94|309.04|11
1645296960000|2022-02-19 18:56:00|311.96|309.06|311.94|309.04|311.97|309.07|311.9|309|18
1645296970000|2022-02-19 18:56:10|311.95|309.05|312.08|309.18|312.09|309.19|311.95|309.05|15
1645296980000|2022-02-19 18:56:20|312.09|309.19|312.05|309.15|312.09|309.19|312.03|309.13|11
1645296990000|2022-02-19 18:56:30|312.06|309.16|312.05|309.15|312.06|309.16|312.05|309.15|2
1645297000000|2022-02-19 18:56:40|312.06|309.16|312.05|309.15|312.06|309.16|312.05|309.15|6
1645297010000|2022-02-19 18:56:50|312.06|309.16|312.05|309.15|312.06|309.16|312.05|309.15|8
1645297020000|2022-02-19 18:57:00|312.06|309.16|312.06|309.16|312.06|309.16|312.05|309.15|3
1645297030000|2022-02-19 18:57:10|312.05|309.15|312.06|309.16|312.06|309.16|312.05|309.15|4
1645297040000|2022-02-19 18:57:20|312.08|309.18|312.13|309.23|312.15|309.25|312.08|309.18|7
1645297050000|2022-02-19 18:57:30|312.12|309.22|312.1|309.2|312.12|309.22|312.09|309.19|4
1645297060000|2022-02-19 18:57:40|312.11|309.21|312.12|309.22|312.12|309.22|312.11|309.21|2
1645297070000|2022-02-19 18:57:50|312.08|309.18|312.07|309.17|312.08|309.18|312.04|309.14|6
1645297080000|2022-02-19 18:58:00|312.08|309.18|312.09|309.19|312.09|309.19|312.07|309.17|6
1645297090000|2022-02-19 18:58:10|312.08|309.18|312.08|309.18|312.09|309.19|312.07|309.17|9
1645297100000|2022-02-19 18:58:20|312.07|309.17|312.07|309.17|312.13|309.23|312.06|309.16|12
1645297110000|2022-02-19 18:58:30|312.1|309.2|312.16|309.26|312.16|309.26|312.1|309.2|11
1645297120000|2022-02-19 18:58:40|312.18|309.28|312.22|309.32|312.22|309.32|312.15|309.25|7
1645297130000|2022-02-19 18:58:50|312.23|309.33|312.24|309.34|312.24|309.34|312.22|309.32|4
1645297140000|2022-02-19 18:59:00|312.23|309.33|312.23|309.33|312.25|309.35|312.2|309.3|8
1645297150000|2022-02-19 18:59:10|312.24|309.34|312.29|309.39|312.29|309.39|312.22|309.32|8
1645297160000|2022-02-19 18:59:20|312.31|309.41|312.33|309.43|312.33|309.43|312.31|309.41|3
1645297170000|2022-02-19 18:59:30|312.34|309.44|312.35|309.45|312.36|309.46|312.33|309.43|9
1645297180000|2022-02-19 18:59:40|312.36|309.46|312.42|309.52|312.42|309.52|312.32|309.42|19
1645297190000|2022-02-19 18:59:50|312.41|309.51|312.35|309.45|312.42|309.52|312.34|309.44|18
1645297200000|2022-02-19 19:00:00|312.34|309.44|312.34|309.44|312.35|309.45|312.34|309.44|9
1645297210000|2022-02-19 19:00:10|312.36|309.46|312.36|309.46|312.36|309.46|312.35|309.45|5
1645297220000|2022-02-19 19:00:20|312.35|309.45|312.35|309.45|312.36|309.46|312.35|309.45|9
1645297230000|2022-02-19 19:00:30|312.36|309.46|312.36|309.46|312.4|309.5|312.33|309.43|11
1645297240000|2022-02-19 19:00:40|312.39|309.49|312.41|309.51|312.41|309.51|312.34|309.44|13
1645297250000|2022-02-19 19:00:50|312.36|309.46|312.4|309.5|312.41|309.51|312.36|309.46|9
1645297260000|2022-02-19 19:01:00|312.41|309.51|312.4|309.5|312.41|309.51|312.36|309.46|14
1645297270000|2022-02-19 19:01:10|312.35|309.45|312.39|309.49|312.39|309.49|312.35|309.45|7
1645297280000|2022-02-19 19:01:20|312.38|309.48|312.49|309.59|312.49|309.59|312.38|309.48|12
1645297290000|2022-02-19 19:01:30|312.44|309.54|312.25|309.35|312.47|309.57|312.24|309.34|19
1645297300000|2022-02-19 19:01:40|312.24|309.34|312.25|309.35|312.26|309.36|312.24|309.34|6
1645297310000|2022-02-19 19:01:50|312.24|309.34|312.22|309.32|312.25|309.35|312.21|309.31|6
1645297320000|2022-02-19 19:02:00|312.21|309.31|312.07|309.17|312.21|309.31|312.04|309.14|10
1645297330000|2022-02-19 19:02:10|312.06|309.16|312.03|309.13|312.06|309.16|312.01|309.11|8
1645297340000|2022-02-19 19:02:20|312|309.1|311.99|309.09|312.01|309.11|311.99|309.09|6
1645297350000|2022-02-19 19:02:30|311.97|309.07|311.78|308.88|311.97|309.07|311.78|308.88|11
1645297360000|2022-02-19 19:02:40|311.79|308.89|311.71|308.81|311.79|308.89|311.68|308.78|15
1645297370000|2022-02-19 19:02:50|311.73|308.83|311.66|308.76|311.75|308.85|311.63|308.73|15
1645297380000|2022-02-19 19:03:00|311.67|308.77|311.69|308.79|311.7|308.8|311.66|308.76|9
1645297400000|2022-02-19 19:03:20|311.68|308.78|311.62|308.72|311.68|308.78|311.6|308.7|8
1645297410000|2022-02-19 19:03:30|311.61|308.71|311.66|308.76|311.67|308.77|311.61|308.71|8
1645297420000|2022-02-19 19:03:40|311.62|308.72|311.65|308.75|311.66|308.76|311.6|308.7|8
1645297430000|2022-02-19 19:03:50|311.64|308.74|311.64|308.74|311.65|308.75|311.64|308.74|9
1645297440000|2022-02-19 19:04:00|311.65|308.75|311.7|308.8|311.7|308.8|311.64|308.74|14
1645297450000|2022-02-19 19:04:10|311.69|308.79|311.73|308.83|311.73|308.83|311.69|308.79|9
1645297460000|2022-02-19 19:04:20|311.69|308.79|311.73|308.83|311.73|308.83|311.69|308.79|3
1645297480000|2022-02-19 19:04:40|311.69|308.79|311.68|308.78|311.71|308.81|311.68|308.78|7
1645297490000|2022-02-19 19:04:50|311.67|308.77|311.68|308.78|311.68|308.78|311.67|308.77|2
1645297500000|2022-02-19 19:05:00|311.67|308.77|311.66|308.76|311.68|308.78|311.63|308.73|7
1645297510000|2022-02-19 19:05:10|311.65|308.75|311.57|308.67|311.65|308.75|311.54|308.64|8
1645297520000|2022-02-19 19:05:20|311.58|308.68|311.52|308.62|311.58|308.68|311.51|308.61|6
1645297530000|2022-02-19 19:05:30|311.51|308.61|311.55|308.65|311.56|308.66|311.51|308.61|6
1645297540000|2022-02-19 19:05:40|311.56|308.66|311.47|308.57|311.56|308.66|311.45|308.55|14
1645297550000|2022-02-19 19:05:50|311.48|308.58|311.34|308.44|311.48|308.58|311.34|308.44|19
1645297560000|2022-02-19 19:06:00|311.33|308.43|311.01|308.11|311.33|308.43|311|308.1|26
1645297570000|2022-02-19 19:06:10|311.02|308.12|311.03|308.13|311.05|308.15|310.98|308.08|13
1645297580000|2022-02-19 19:06:20|311.02|308.12|311.09|308.19|311.09|308.19|310.99|308.09|8
1645297590000|2022-02-19 19:06:30|311.08|308.18|311|308.1|311.08|308.18|311|308.1|16
1645297600000|2022-02-19 19:06:40|310.99|308.09|310.88|307.98|310.99|308.09|310.88|307.98|13
1645297610000|2022-02-19 19:06:50|310.89|307.99|310.88|307.98|310.89|307.99|310.87|307.97|4
1645297620000|2022-02-19 19:07:00|310.87|307.97|310.86|307.96|310.88|307.98|310.86|307.96|3
1645297630000|2022-02-19 19:07:10|310.87|307.97|310.63|307.73|310.87|307.97|310.62|307.72|15
1645297640000|2022-02-19 19:07:20|310.64|307.74|310.64|307.74|310.65|307.75|310.63|307.73|10
1645297650000|2022-02-19 19:07:30|310.65|307.75|310.49|307.59|310.65|307.75|310.47|307.57|19
1645297660000|2022-02-19 19:07:40|310.48|307.58|310.32|307.42|310.49|307.59|310.28|307.38|16
1645297670000|2022-02-19 19:07:50|310.33|307.43|310.26|307.36|310.33|307.43|310.25|307.35|10
1645297680000|2022-02-19 19:08:00|310.19|307.29|310.58|307.68|310.58|307.68|310.19|307.29|23
1645297690000|2022-02-19 19:08:10|310.6|307.7|310.66|307.76|310.67|307.77|310.6|307.7|9
1645297700000|2022-02-19 19:08:20|310.65|307.75|310.66|307.76|310.71|307.81|310.65|307.75|15
1645297710000|2022-02-19 19:08:30|310.65|307.75|310.58|307.68|310.65|307.75|310.58|307.68|14
1645297720000|2022-02-19 19:08:40|310.6|307.7|310.58|307.68|310.6|307.7|310.58|307.68|10
1645297730000|2022-02-19 19:08:50|310.57|307.67|310.42|307.52|310.57|307.67|310.41|307.51|19
1645297740000|2022-02-19 19:09:00|310.43|307.53|310.47|307.57|310.49|307.59|310.36|307.46|16
1645297750000|2022-02-19 19:09:10|310.46|307.56|310.54|307.64|310.54|307.64|310.43|307.53|17
1645297760000|2022-02-19 19:09:20|310.55|307.65|310.57|307.67|310.57|307.67|310.55|307.65|3
1645297770000|2022-02-19 19:09:30|310.58|307.68|310.67|307.77|310.67|307.77|310.58|307.68|12
1645297780000|2022-02-19 19:09:40|310.63|307.73|310.61|307.71|310.64|307.74|310.61|307.71|7
1645297790000|2022-02-19 19:09:50|310.62|307.72|310.61|307.71|310.62|307.72|310.6|307.7|9
1645297800000|2022-02-19 19:10:00|310.62|307.72|310.62|307.72|310.62|307.72|310.61|307.71|3
1645297810000|2022-02-19 19:10:10|310.61|307.71|310.63|307.73|310.63|307.73|310.6|307.7|7
1645297820000|2022-02-19 19:10:20|310.66|307.76|310.64|307.74|310.66|307.76|310.61|307.71|10
1645297830000|2022-02-19 19:10:30|310.65|307.75|310.64|307.74|310.65|307.75|310.64|307.74|2
1645297840000|2022-02-19 19:10:40|310.65|307.75|310.66|307.76|310.66|307.76|310.65|307.75|2
1645297850000|2022-02-19 19:10:50|310.65|307.75|310.66|307.76|310.66|307.76|310.65|307.75|2
1645297860000|2022-02-19 19:11:00|310.65|307.75|310.64|307.74|310.65|307.75|310.63|307.73|4
1645297870000|2022-02-19 19:11:10|310.65|307.75|310.66|307.76|310.66|307.76|310.65|307.75|2
1645297880000|2022-02-19 19:11:20|310.65|307.75|310.65|307.75|310.65|307.75|310.65|307.75|1
1645297890000|2022-02-19 19:11:30|310.6|307.7|310.63|307.73|310.63|307.73|310.6|307.7|4
1645297900000|2022-02-19 19:11:40|310.64|307.74|310.65|307.75|310.65|307.75|310.64|307.74|2
1645297930000|2022-02-19 19:12:10|310.69|307.79|310.74|307.84|310.76|307.86|310.69|307.79|11
1645297940000|2022-02-19 19:12:20|310.75|307.85|310.76|307.86|310.76|307.86|310.74|307.84|7
1645297950000|2022-02-19 19:12:30|310.74|307.84|310.74|307.84|310.77|307.87|310.7|307.8|15
1645297960000|2022-02-19 19:12:40|310.72|307.82|310.63|307.73|310.72|307.82|310.62|307.72|8
1645297970000|2022-02-19 19:12:50|310.62|307.72|310.61|307.71|310.63|307.73|310.61|307.71|8
1645297990000|2022-02-19 19:13:10|310.6|307.7|310.52|307.62|310.6|307.7|310.52|307.62|6
1645298000000|2022-02-19 19:13:20|310.48|307.58|310.42|307.52|310.48|307.58|310.4|307.5|7
1645298010000|2022-02-19 19:13:30|310.43|307.53|310.4|307.5|310.43|307.53|310.39|307.49|5
1645298030000|2022-02-19 19:13:50|310.36|307.46|310.39|307.49|310.39|307.49|310.36|307.46|3
1645298040000|2022-02-19 19:14:00|310.38|307.48|310.32|307.42|310.38|307.48|310.32|307.42|3
1645298050000|2022-02-19 19:14:10|310.33|307.43|310.35|307.45|310.36|307.46|310.33|307.43|7
1645298060000|2022-02-19 19:14:20|310.34|307.44|310.34|307.44|310.34|307.44|310.31|307.41|5
1645298070000|2022-02-19 19:14:30|310.41|307.51|310.47|307.57|310.47|307.57|310.41|307.51|8
1645298080000|2022-02-19 19:14:40|310.46|307.56|310.46|307.56|310.47|307.57|310.46|307.56|7
1645298090000|2022-02-19 19:14:50|310.47|307.57|310.57|307.67|310.57|307.67|310.46|307.56|9
1645298100000|2022-02-19 19:15:00|310.59|307.69|310.74|307.84|310.74|307.84|310.59|307.69|12
1645298110000|2022-02-19 19:15:10|310.75|307.85|310.82|307.92|310.85|307.95|310.75|307.85|21
1645298120000|2022-02-19 19:15:20|310.83|307.93|310.92|308.02|310.92|308.02|310.83|307.93|18
1645298130000|2022-02-19 19:15:30|310.91|308.01|310.82|307.92|310.92|308.02|310.79|307.89|14
1645298140000|2022-02-19 19:15:40|310.83|307.93|310.9|308|310.9|308|310.83|307.93|7
1645298150000|2022-02-19 19:15:50|310.85|307.95|310.9|308|310.9|308|310.85|307.95|12
1645298160000|2022-02-19 19:16:00|310.91|308.01|310.92|308.02|310.93|308.03|310.86|307.96|8
1645298170000|2022-02-19 19:16:10|310.91|308.01|310.88|307.98|310.92|308.02|310.86|307.96|7
1645298180000|2022-02-19 19:16:20|310.87|307.97|310.84|307.94|310.87|307.97|310.82|307.92|12
1645298190000|2022-02-19 19:16:30|310.85|307.95|310.85|307.95|310.85|307.95|310.8|307.9|9
1645298200000|2022-02-19 19:16:40|310.81|307.91|310.83|307.93|310.83|307.93|310.81|307.91|9
1645298210000|2022-02-19 19:16:50|310.82|307.92|310.84|307.94|310.85|307.95|310.82|307.92|5
1645298220000|2022-02-19 19:17:00|310.85|307.95|310.77|307.87|310.85|307.95|310.77|307.87|8
1645298230000|2022-02-19 19:17:10|310.78|307.88|310.78|307.88|310.78|307.88|310.77|307.87|3
1645298240000|2022-02-19 19:17:20|310.77|307.87|310.71|307.81|310.78|307.88|310.69|307.79|14
1645298250000|2022-02-19 19:17:30|310.67|307.77|310.63|307.73|310.67|307.77|310.63|307.73|6
1645298260000|2022-02-19 19:17:40|310.64|307.74|310.6|307.7|310.64|307.74|310.6|307.7|4
1645298270000|2022-02-19 19:17:50|310.61|307.71|310.53|307.63|310.61|307.71|310.52|307.62|8
1645298280000|2022-02-19 19:18:00|310.54|307.64|310.54|307.64|310.6|307.7|310.52|307.62|13
1645298290000|2022-02-19 19:18:10|310.55|307.65|310.57|307.67|310.59|307.69|310.55|307.65|9
1645298300000|2022-02-19 19:18:20|310.56|307.66|310.58|307.68|310.58|307.68|310.56|307.66|5
1645298310000|2022-02-19 19:18:30|310.59|307.69|310.58|307.68|310.59|307.69|310.58|307.68|4
1645298320000|2022-02-19 19:18:40|310.59|307.69|310.57|307.67|310.59|307.69|310.57|307.67|5
1645298330000|2022-02-19 19:18:50|310.54|307.64|310.48|307.58|310.56|307.66|310.48|307.58|8
1645298340000|2022-02-19 19:19:00|310.47|307.57|310.39|307.49|310.47|307.57|310.39|307.49|14
1645298350000|2022-02-19 19:19:10|310.4|307.5|310.36|307.46|310.4|307.5|310.28|307.38|15
1645298360000|2022-02-19 19:19:20|310.3|307.4|310.3|307.4|310.3|307.4|310.29|307.39|5
1645298370000|2022-02-19 19:19:30|310.26|307.36|310.29|307.39|310.3|307.4|310.26|307.36|6
1645298380000|2022-02-19 19:19:40|310.3|307.4|310.3|307.4|310.3|307.4|310.29|307.39|13
1645298390000|2022-02-19 19:19:50|310.29|307.39|310.29|307.39|310.3|307.4|310.28|307.38|9
1645298400000|2022-02-19 19:20:00|310.3|307.4|310.32|307.42|310.32|307.42|310.25|307.35|10
1645298410000|2022-02-19 19:20:10|310.33|307.43|310.43|307.53|310.43|307.53|310.32|307.42|20
1645298420000|2022-02-19 19:20:20|310.44|307.54|310.52|307.62|310.52|307.62|310.44|307.54|7
1645298430000|2022-02-19 19:20:30|310.53|307.63|310.5|307.6|310.54|307.64|310.47|307.57|11
1645298440000|2022-02-19 19:20:40|310.52|307.62|310.51|307.61|310.52|307.62|310.51|307.61|8
1645298450000|2022-02-19 19:20:50|310.52|307.62|310.52|307.62|310.53|307.63|310.45|307.55|10
1645298460000|2022-02-19 19:21:00|310.53|307.63|310.51|307.61|310.54|307.64|310.46|307.56|20
1645298470000|2022-02-19 19:21:10|310.52|307.62|310.52|307.62|310.52|307.62|310.51|307.61|5
1645298480000|2022-02-19 19:21:20|310.51|307.61|310.53|307.63|310.56|307.66|310.49|307.59|15
1645298490000|2022-02-19 19:21:30|310.52|307.62|310.53|307.63|310.54|307.64|310.52|307.62|6
1645298500000|2022-02-19 19:21:40|310.54|307.64|310.53|307.63|310.54|307.64|310.52|307.62|8
1645298510000|2022-02-19 19:21:50|310.52|307.62|310.44|307.54|310.52|307.62|310.44|307.54|6
1645298520000|2022-02-19 19:22:00|310.43|307.53|310.45|307.55|310.45|307.55|310.43|307.53|5
1645298530000|2022-02-19 19:22:10|310.46|307.56|310.46|307.56|310.46|307.56|310.42|307.52|10
1645298540000|2022-02-19 19:22:20|310.45|307.55|310.45|307.55|310.46|307.56|310.45|307.55|11
1645298550000|2022-02-19 19:22:30|310.38|307.48|310.46|307.56|310.46|307.56|310.38|307.48|8
1645298560000|2022-02-19 19:22:40|310.45|307.55|310.32|307.42|310.45|307.55|310.32|307.42|14
1645298570000|2022-02-19 19:22:50|310.3|307.4|310.13|307.23|310.3|307.4|310.13|307.23|14
1645298580000|2022-02-19 19:23:00|310.14|307.24|310.27|307.37|310.27|307.37|310.13|307.23|15
1645298590000|2022-02-19 19:23:10|310.28|307.38|310.32|307.42|310.32|307.42|310.25|307.35|18
1645298600000|2022-02-19 19:23:20|310.33|307.43|310.34|307.44|310.36|307.46|310.3|307.4|10
1645298610000|2022-02-19 19:23:30|310.35|307.45|310.29|307.39|310.37|307.47|310.27|307.37|13
1645298620000|2022-02-19 19:23:40|310.26|307.36|310.17|307.27|310.26|307.36|310.16|307.26|16
1645298630000|2022-02-19 19:23:50|310.18|307.28|310.17|307.27|310.18|307.28|310.14|307.24|5
1645298640000|2022-02-19 19:24:00|310.18|307.28|310.2|307.3|310.2|307.3|310.18|307.28|3
1645298650000|2022-02-19 19:24:10|310.21|307.31|310.21|307.31|310.21|307.31|310.21|307.31|1
1645298660000|2022-02-19 19:24:20|310.24|307.34|310.32|307.42|310.32|307.42|310.2|307.3|9
1645298670000|2022-02-19 19:24:30|310.33|307.43|310.33|307.43|310.35|307.45|310.31|307.41|9
1645298700000|2022-02-19 19:25:00|310.31|307.41|310.35|307.45|310.35|307.45|310.31|307.41|4
1645298710000|2022-02-19 19:25:10|310.36|307.46|310.39|307.49|310.4|307.5|310.34|307.44|24
1645298720000|2022-02-19 19:25:20|310.4|307.5|310.4|307.5|310.41|307.51|310.36|307.46|12
1645298730000|2022-02-19 19:25:30|310.41|307.51|310.44|307.54|310.44|307.54|310.4|307.5|8
1645298740000|2022-02-19 19:25:40|310.4|307.5|310.44|307.54|310.44|307.54|310.4|307.5|3
1645298750000|2022-02-19 19:25:50|310.45|307.55|310.39|307.49|310.45|307.55|310.36|307.46|12
1645298760000|2022-02-19 19:26:00|310.4|307.5|310.61|307.71|310.61|307.71|310.39|307.49|12
1645298770000|2022-02-19 19:26:10|310.64|307.74|310.69|307.79|310.69|307.79|310.64|307.74|11
1645298780000|2022-02-19 19:26:20|310.64|307.74|310.67|307.77|310.67|307.77|310.64|307.74|9
1645298790000|2022-02-19 19:26:30|310.68|307.78|310.68|307.78|310.68|307.78|310.63|307.73|7
1645298800000|2022-02-19 19:26:40|310.64|307.74|310.68|307.78|310.68|307.78|310.64|307.74|6
1645298810000|2022-02-19 19:26:50|310.67|307.77|310.68|307.78|310.68|307.78|310.67|307.77|4
1645298820000|2022-02-19 19:27:00|310.67|307.77|310.68|307.78|310.68|307.78|310.67|307.77|8
1645298830000|2022-02-19 19:27:10|310.67|307.77|310.69|307.79|310.7|307.8|310.65|307.75|10
1645298840000|2022-02-19 19:27:20|310.66|307.76|310.7|307.8|310.72|307.82|310.66|307.76|8
1645298850000|2022-02-19 19:27:30|310.71|307.81|310.71|307.81|310.71|307.81|310.68|307.78|4
1645298860000|2022-02-19 19:27:40|310.72|307.82|310.71|307.81|310.72|307.82|310.71|307.81|2
1645298870000|2022-02-19 19:27:50|310.7|307.8|310.74|307.84|310.74|307.84|310.7|307.8|6
1645298880000|2022-02-19 19:28:00|310.71|307.81|310.7|307.8|310.73|307.83|310.68|307.78|18
1645298890000|2022-02-19 19:28:10|310.71|307.81|310.71|307.81|310.71|307.81|310.7|307.8|5
1645298900000|2022-02-19 19:28:20|310.69|307.79|310.7|307.8|310.71|307.81|310.69|307.79|6
1645298910000|2022-02-19 19:28:30|310.71|307.81|310.75|307.85|310.78|307.88|310.71|307.81|16
1645298920000|2022-02-19 19:28:40|310.81|307.91|310.83|307.93|310.84|307.94|310.8|307.9|14
1645298930000|2022-02-19 19:28:50|310.82|307.92|310.82|307.92|310.82|307.92|310.82|307.92|1
1645298940000|2022-02-19 19:29:00|310.83|307.93|310.84|307.94|310.84|307.94|310.82|307.92|4
1645298950000|2022-02-19 19:29:10|310.87|307.97|310.92|308.02|310.94|308.04|310.87|307.97|12
1645298960000|2022-02-19 19:29:20|310.93|308.03|310.93|308.03|310.93|308.03|310.92|308.02|3
1645298970000|2022-02-19 19:29:30|310.94|308.04|310.92|308.02|310.94|308.04|310.9|308|12
1645298980000|2022-02-19 19:29:40|310.91|308.01|310.91|308.01|310.92|308.02|310.91|308.01|9
1645298990000|2022-02-19 19:29:50|310.92|308.02|310.92|308.02|310.92|308.02|310.91|308.01|5
1645299000000|2022-02-19 19:30:00|310.88|307.98|310.76|307.86|310.89|307.99|310.76|307.86|8
1645299010000|2022-02-19 19:30:10|310.75|307.85|310.8|307.9|310.8|307.9|310.74|307.84|12
1645299020000|2022-02-19 19:30:20|310.79|307.89|310.8|307.9|310.8|307.9|310.78|307.88|5
1645299030000|2022-02-19 19:30:30|310.79|307.89|310.79|307.89|310.8|307.9|310.78|307.88|13
1645299040000|2022-02-19 19:30:40|310.78|307.88|310.79|307.89|310.79|307.89|310.77|307.87|5
1645299050000|2022-02-19 19:30:50|310.8|307.9|310.82|307.92|310.83|307.93|310.76|307.86|8
1645299060000|2022-02-19 19:31:00|310.83|307.93|310.95|308.05|310.95|308.05|310.82|307.92|11
1645299070000|2022-02-19 19:31:10|310.98|308.08|311.04|308.14|311.04|308.14|310.98|308.08|5
1645299080000|2022-02-19 19:31:20|311.05|308.15|311.1|308.2|311.14|308.24|311.05|308.15|17
1645299090000|2022-02-19 19:31:30|311.07|308.17|311.04|308.14|311.07|308.17|311|308.1|13
1645299100000|2022-02-19 19:31:40|311.05|308.15|311.04|308.14|311.05|308.15|311.01|308.11|12
1645299110000|2022-02-19 19:31:50|311.05|308.15|311.04|308.14|311.07|308.17|311.03|308.13|9
1645299120000|2022-02-19 19:32:00|311|308.1|311.02|308.12|311.02|308.12|310.99|308.09|7
1645299130000|2022-02-19 19:32:10|311.01|308.11|311.03|308.13|311.04|308.14|311.01|308.11|13
1645299140000|2022-02-19 19:32:20|311.02|308.12|310.86|307.96|311.02|308.12|310.86|307.96|11
1645299150000|2022-02-19 19:32:30|310.79|307.89|310.73|307.83|310.79|307.89|310.71|307.81|14
1645299160000|2022-02-19 19:32:40|310.72|307.82|310.72|307.82|310.72|307.82|310.72|307.82|1
1645299170000|2022-02-19 19:32:50|310.73|307.83|310.59|307.69|310.73|307.83|310.59|307.69|13
1645299180000|2022-02-19 19:33:00|310.57|307.67|310.46|307.56|310.57|307.67|310.45|307.55|11
1645299190000|2022-02-19 19:33:10|310.45|307.55|310.47|307.57|310.47|307.57|310.45|307.55|7
1645299200000|2022-02-19 19:33:20|310.46|307.56|310.46|307.56|310.47|307.57|310.46|307.56|9
1645299210000|2022-02-19 19:33:30|310.44|307.54|310.48|307.58|310.48|307.58|310.44|307.54|6
1645299220000|2022-02-19 19:33:40|310.47|307.57|310.45|307.55|310.47|307.57|310.43|307.53|7
1645299230000|2022-02-19 19:33:50|310.46|307.56|310.47|307.57|310.47|307.57|310.45|307.55|4
1645299250000|2022-02-19 19:34:10|310.46|307.56|310.47|307.57|310.47|307.57|310.46|307.56|2
1645299260000|2022-02-19 19:34:20|310.46|307.56|310.47|307.57|310.47|307.57|310.46|307.56|6
1645299280000|2022-02-19 19:34:40|310.46|307.56|310.46|307.56|310.47|307.57|310.46|307.56|5
1645299290000|2022-02-19 19:34:50|310.47|307.57|310.69|307.79|310.71|307.81|310.47|307.57|16
1645299300000|2022-02-19 19:35:00|310.7|307.8|310.73|307.83|310.74|307.84|310.69|307.79|11
1645299310000|2022-02-19 19:35:10|310.72|307.82|310.78|307.88|310.81|307.91|310.72|307.82|11
1645299320000|2022-02-19 19:35:20|310.79|307.89|310.8|307.9|310.82|307.92|310.79|307.89|5
1645299330000|2022-02-19 19:35:30|310.81|307.91|310.7|307.8|310.81|307.91|310.67|307.77|17
1645299340000|2022-02-19 19:35:40|310.69|307.79|310.68|307.78|310.69|307.79|310.67|307.77|4
1645299350000|2022-02-19 19:35:50|310.67|307.77|310.71|307.81|310.72|307.82|310.67|307.77|11
1645299360000|2022-02-19 19:36:00|310.7|307.8|310.71|307.81|310.71|307.81|310.7|307.8|8
1645299370000|2022-02-19 19:36:10|310.7|307.8|310.7|307.8|310.7|307.8|310.68|307.78|10
1645299380000|2022-02-19 19:36:20|310.69|307.79|310.61|307.71|310.71|307.81|310.6|307.7|10
1645299390000|2022-02-19 19:36:30|310.6|307.7|310.49|307.59|310.61|307.71|310.49|307.59|11
1645299400000|2022-02-19 19:36:40|310.51|307.61|310.62|307.72|310.63|307.73|310.51|307.61|12
1645299410000|2022-02-19 19:36:50|310.58|307.68|310.59|307.69|310.61|307.71|310.56|307.66|8
1645299420000|2022-02-19 19:37:00|310.61|307.71|310.64|307.74|310.64|307.74|310.6|307.7|4
1645299430000|2022-02-19 19:37:10|310.63|307.73|310.63|307.73|310.63|307.73|310.63|307.73|1
1645299440000|2022-02-19 19:37:20|310.59|307.69|310.62|307.72|310.62|307.72|310.59|307.69|4
1645299450000|2022-02-19 19:37:30|310.63|307.73|310.61|307.71|310.63|307.73|310.61|307.71|3
1645299460000|2022-02-19 19:37:40|310.62|307.72|310.64|307.74|310.64|307.74|310.62|307.72|3
1645299470000|2022-02-19 19:37:50|310.63|307.73|310.65|307.75|310.65|307.75|310.63|307.73|5
1645299490000|2022-02-19 19:38:10|310.68|307.78|310.81|307.91|310.82|307.92|310.68|307.78|14
1645299500000|2022-02-19 19:38:20|310.82|307.92|310.88|307.98|311|308.1|310.82|307.92|16
1645299510000|2022-02-19 19:38:30|310.93|308.03|311|308.1|311.03|308.13|310.93|308.03|16
1645299520000|2022-02-19 19:38:40|311.01|308.11|311.01|308.11|311.02|308.12|310.98|308.08|12
1645299530000|2022-02-19 19:38:50|311.02|308.12|310.98|308.08|311.04|308.14|310.97|308.07|6
1645299540000|2022-02-19 19:39:00|310.97|308.07|310.97|308.07|310.99|308.09|310.96|308.06|13
1645299550000|2022-02-19 19:39:10|310.98|308.08|310.98|308.08|310.98|308.08|310.98|308.08|1
1645299560000|2022-02-19 19:39:20|310.95|308.05|310.83|307.93|310.95|308.05|310.77|307.87|14
1645299570000|2022-02-19 19:39:30|310.84|307.94|310.82|307.92|310.84|307.94|310.8|307.9|12
1645299580000|2022-02-19 19:39:40|310.83|307.93|310.81|307.91|310.83|307.93|310.81|307.91|7
1645299590000|2022-02-19 19:39:50|310.82|307.92|310.83|307.93|310.83|307.93|310.81|307.91|9
1645299600000|2022-02-19 19:40:00|310.84|307.94|310.84|307.94|310.84|307.94|310.82|307.92|10
1645299610000|2022-02-19 19:40:10|310.82|307.92|310.83|307.93|310.84|307.94|310.82|307.92|6
1645299620000|2022-02-19 19:40:20|310.82|307.92|311|308.1|311|308.1|310.82|307.92|16
1645299630000|2022-02-19 19:40:30|311.02|308.12|311.02|308.12|311.06|308.16|311.01|308.11|14
1645299650000|2022-02-19 19:40:50|311.01|308.11|311.01|308.11|311.02|308.12|311.01|308.11|7
1645299660000|2022-02-19 19:41:00|311.02|308.12|311.02|308.12|311.03|308.13|310.99|308.09|7
1645299670000|2022-02-19 19:41:10|311.03|308.13|311.07|308.17|311.07|308.17|311.03|308.13|3
1645299680000|2022-02-19 19:41:20|311.08|308.18|311.04|308.14|311.08|308.18|311.02|308.12|13
1645299690000|2022-02-19 19:41:30|311.05|308.15|311.09|308.19|311.09|308.19|311.05|308.15|4
1645299700000|2022-02-19 19:41:40|311.1|308.2|311.09|308.19|311.1|308.2|311.04|308.14|4
1645299710000|2022-02-19 19:41:50|311.1|308.2|311.04|308.14|311.1|308.2|310.99|308.09|11
1645299720000|2022-02-19 19:42:00|311.05|308.15|311.03|308.13|311.05|308.15|310.98|308.08|6
1645299730000|2022-02-19 19:42:10|311.04|308.14|311.04|308.14|311.04|308.14|311.04|308.14|1
1645299740000|2022-02-19 19:42:20|311.03|308.13|310.98|308.08|311.04|308.14|310.98|308.08|7
1645299750000|2022-02-19 19:42:30|310.99|308.09|310.91|308.01|310.99|308.09|310.87|307.97|14
1645299760000|2022-02-19 19:42:40|310.87|307.97|310.86|307.96|310.87|307.97|310.86|307.96|4
1645299770000|2022-02-19 19:42:50|310.85|307.95|310.86|307.96|310.86|307.96|310.85|307.95|6
1645299780000|2022-02-19 19:43:00|310.88|307.98|310.89|307.99|310.9|308|310.88|307.98|4
1645299790000|2022-02-19 19:43:10|310.9|308|310.9|308|310.9|308|310.89|307.99|3
1645299810000|2022-02-19 19:43:30|310.89|307.99|310.87|307.97|310.89|307.99|310.85|307.95|7
1645299820000|2022-02-19 19:43:40|310.88|307.98|310.86|307.96|310.89|307.99|310.85|307.95|5
1645299830000|2022-02-19 19:43:50|310.87|307.97|310.88|307.98|310.88|307.98|310.87|307.97|2
1645299840000|2022-02-19 19:44:00|310.89|307.99|310.89|307.99|310.89|307.99|310.89|307.99|1
1645299850000|2022-02-19 19:44:10|310.91|308.01|310.93|308.03|310.94|308.04|310.89|307.99|11
1645299860000|2022-02-19 19:44:20|310.89|307.99|310.85|307.95|310.9|308|310.84|307.94|7
1645299870000|2022-02-19 19:44:30|310.86|307.96|310.84|307.94|310.89|307.99|310.84|307.94|6
1645299880000|2022-02-19 19:44:40|310.88|307.98|310.85|307.95|310.88|307.98|310.85|307.95|5
1645299890000|2022-02-19 19:44:50|310.84|307.94|310.85|307.95|310.85|307.95|310.84|307.94|2
1645299900000|2022-02-19 19:45:00|310.88|307.98|310.88|307.98|310.89|307.99|310.84|307.94|10
1645299910000|2022-02-19 19:45:10|310.89|307.99|310.91|308.01|310.92|308.02|310.88|307.98|12
1645299920000|2022-02-19 19:45:20|310.92|308.02|310.93|308.03|310.93|308.03|310.89|307.99|13
1645299930000|2022-02-19 19:45:30|310.9|308|310.92|308.02|310.92|308.02|310.9|308|5
1645299940000|2022-02-19 19:45:40|310.93|308.03|310.98|308.08|311|308.1|310.93|308.03|11
1645299950000|2022-02-19 19:45:50|311.02|308.12|311.02|308.12|311.09|308.19|311.02|308.12|13
1645299960000|2022-02-19 19:46:00|311.03|308.13|311.03|308.13|311.04|308.14|311.03|308.13|9
1645299970000|2022-02-19 19:46:10|311.02|308.12|311.02|308.12|311.02|308.12|311.02|308.12|1
1645299980000|2022-02-19 19:46:20|311.03|308.13|311.03|308.13|311.04|308.14|311.03|308.13|3
1645299990000|2022-02-19 19:46:30|311.04|308.14|311.04|308.14|311.05|308.15|311.03|308.13|9
1645300000000|2022-02-19 19:46:40|311.03|308.13|311.03|308.13|311.03|308.13|311.03|308.13|1
1645300010000|2022-02-19 19:46:50|310.96|308.06|310.95|308.05|310.96|308.06|310.94|308.04|8
1645300020000|2022-02-19 19:47:00|310.94|308.04|310.94|308.04|310.95|308.05|310.94|308.04|7
1645300030000|2022-02-19 19:47:10|310.93|308.03|310.94|308.04|310.94|308.04|310.93|308.03|4
1645300040000|2022-02-19 19:47:20|310.93|308.03|310.93|308.03|310.93|308.03|310.93|308.03|1
1645300050000|2022-02-19 19:47:30|310.92|308.02|310.9|308|310.92|308.02|310.89|307.99|3
1645300060000|2022-02-19 19:47:40|310.91|308.01|310.92|308.02|310.92|308.02|310.91|308.01|8
1645300070000|2022-02-19 19:47:50|310.91|308.01|310.86|307.96|310.91|308.01|310.82|307.92|9
1645300080000|2022-02-19 19:48:00|310.81|307.91|310.77|307.87|310.83|307.93|310.75|307.85|10
1645300090000|2022-02-19 19:48:10|310.76|307.86|310.62|307.72|310.76|307.86|310.61|307.71|14
1645300100000|2022-02-19 19:48:20|310.59|307.69|310.54|307.64|310.6|307.7|310.54|307.64|16
1645300110000|2022-02-19 19:48:30|310.56|307.66|310.41|307.51|310.56|307.66|310.41|307.51|9
1645300120000|2022-02-19 19:48:40|310.4|307.5|310.04|307.14|310.41|307.51|310.04|307.14|23
1645300130000|2022-02-19 19:48:50|310.05|307.15|310.01|307.11|310.05|307.15|309.95|307.05|14
1645300140000|2022-02-19 19:49:00|310.02|307.12|310.03|307.13|310.09|307.19|309.97|307.07|13
1645300150000|2022-02-19 19:49:10|310.04|307.14|309.8|306.9|310.05|307.15|309.79|306.89|21
1645300160000|2022-02-19 19:49:20|309.7|306.8|309.8|306.9|309.83|306.93|309.63|306.73|19
1645300170000|2022-02-19 19:49:30|309.81|306.91|310|307.1|310.03|307.13|309.8|306.9|21
1645300180000|2022-02-19 19:49:40|309.99|307.09|310.01|307.11|310.01|307.11|309.87|306.97|14
1645300190000|2022-02-19 19:49:50|310.03|307.13|309.87|306.97|310.1|307.2|309.86|306.96|24
1645300200000|2022-02-19 19:50:00|309.86|306.96|309.54|306.64|309.87|306.97|309.51|306.61|25
1645300210000|2022-02-19 19:50:10|309.55|306.65|309.59|306.69|309.59|306.69|309.55|306.65|11
1645300220000|2022-02-19 19:50:20|309.6|306.7|309.85|306.95|309.87|306.97|309.59|306.69|14
1645300230000|2022-02-19 19:50:30|309.87|306.97|309.97|307.07|309.97|307.07|309.87|306.97|13
1645300240000|2022-02-19 19:50:40|309.98|307.08|309.97|307.07|309.99|307.09|309.92|307.02|13
1645300250000|2022-02-19 19:50:50|309.93|307.03|309.95|307.05|309.95|307.05|309.89|306.99|12
1645300260000|2022-02-19 19:51:00|309.96|307.06|309.82|306.92|309.96|307.06|309.77|306.87|16
1645300270000|2022-02-19 19:51:10|309.85|306.95|309.82|306.92|309.85|306.95|309.79|306.89|9
1645300280000|2022-02-19 19:51:20|309.81|306.91|309.82|306.92|309.82|306.92|309.81|306.91|2
1645300290000|2022-02-19 19:51:30|309.81|306.91|309.79|306.89|309.82|306.92|309.78|306.88|9
1645300300000|2022-02-19 19:51:40|309.8|306.9|309.79|306.89|309.8|306.9|309.74|306.84|6
1645300310000|2022-02-19 19:51:50|309.77|306.87|309.66|306.76|309.77|306.87|309.66|306.76|10
1645300320000|2022-02-19 19:52:00|309.67|306.77|309.62|306.72|309.69|306.79|309.6|306.7|13
1645300330000|2022-02-19 19:52:10|309.61|306.71|309.56|306.66|309.61|306.71|309.56|306.66|8
1645300340000|2022-02-19 19:52:20|309.52|306.62|309.56|306.66|309.57|306.67|309.52|306.62|7
1645300350000|2022-02-19 19:52:30|309.57|306.67|309.6|306.7|309.61|306.71|309.57|306.67|7
1645300360000|2022-02-19 19:52:40|309.62|306.72|309.61|306.71|309.65|306.75|309.6|306.7|9
1645300370000|2022-02-19 19:52:50|309.63|306.73|309.79|306.89|309.79|306.89|309.63|306.73|19
1645300380000|2022-02-19 19:53:00|309.73|306.83|309.79|306.89|309.79|306.89|309.73|306.83|7
1645300390000|2022-02-19 19:53:10|309.8|306.9|309.97|307.07|309.97|307.07|309.8|306.9|12
1645300400000|2022-02-19 19:53:20|309.96|307.06|309.98|307.08|309.99|307.09|309.96|307.06|5
1645300410000|2022-02-19 19:53:30|309.99|307.09|309.98|307.08|309.99|307.09|309.94|307.04|11
1645300420000|2022-02-19 19:53:40|309.97|307.07|309.96|307.06|309.99|307.09|309.92|307.02|16
1645300430000|2022-02-19 19:53:50|309.97|307.07|309.97|307.07|309.98|307.08|309.95|307.05|8
1645300440000|2022-02-19 19:54:00|309.98|307.08|310.02|307.12|310.03|307.13|309.97|307.07|12
1645300450000|2022-02-19 19:54:10|310.03|307.13|309.99|307.09|310.03|307.13|309.94|307.04|8
1645300470000|2022-02-19 19:54:30|310|307.1|309.93|307.03|310|307.1|309.93|307.03|11
1645300480000|2022-02-19 19:54:40|309.89|306.99|309.84|306.94|309.89|306.99|309.83|306.93|11
1645300490000|2022-02-19 19:54:50|309.85|306.95|309.83|306.93|309.85|306.95|309.83|306.93|7
1645300500000|2022-02-19 19:55:00|309.81|306.91|309.77|306.87|309.81|306.91|309.77|306.87|7
1645300510000|2022-02-19 19:55:10|309.78|306.88|309.83|306.93|309.83|306.93|309.77|306.87|10
1645300520000|2022-02-19 19:55:20|309.84|306.94|309.83|306.93|309.85|306.95|309.83|306.93|8
1645300530000|2022-02-19 19:55:30|309.82|306.92|309.83|306.93|309.84|306.94|309.73|306.83|12
1645300540000|2022-02-19 19:55:40|309.84|306.94|309.82|306.92|309.84|306.94|309.82|306.92|5
1645300550000|2022-02-19 19:55:50|309.83|306.93|309.83|306.93|309.83|306.93|309.83|306.93|1
1645300560000|2022-02-19 19:56:00|309.82|306.92|309.83|306.93|309.83|306.93|309.82|306.92|4
1645300570000|2022-02-19 19:56:10|309.82|306.92|309.82|306.92|309.83|306.93|309.82|306.92|3
1645300590000|2022-02-19 19:56:30|309.81|306.91|309.77|306.87|309.81|306.91|309.73|306.83|6
1645300600000|2022-02-19 19:56:40|309.78|306.88|309.76|306.86|309.78|306.88|309.76|306.86|7
1645300610000|2022-02-19 19:56:50|309.75|306.85|309.67|306.77|309.75|306.85|309.67|306.77|10
1645300620000|2022-02-19 19:57:00|309.65|306.75|309.64|306.74|309.66|306.76|309.63|306.73|7
1645300630000|2022-02-19 19:57:10|309.63|306.73|309.61|306.71|309.65|306.75|309.61|306.71|3
1645300640000|2022-02-19 19:57:20|309.62|306.72|309.61|306.71|309.62|306.72|309.57|306.67|7
1645300650000|2022-02-19 19:57:30|309.6|306.7|309.61|306.71|309.61|306.71|309.6|306.7|2
1645300660000|2022-02-19 19:57:40|309.62|306.72|309.62|306.72|309.63|306.73|309.62|306.72|3
1645300670000|2022-02-19 19:57:50|309.58|306.68|309.59|306.69|309.6|306.7|309.57|306.67|8
1645300680000|2022-02-19 19:58:00|309.58|306.68|309.61|306.71|309.61|306.71|309.58|306.68|3
1645300690000|2022-02-19 19:58:10|309.62|306.72|309.59|306.69|309.63|306.73|309.59|306.69|9
1645300700000|2022-02-19 19:58:20|309.6|306.7|309.62|306.72|309.62|306.72|309.6|306.7|4
1645300710000|2022-02-19 19:58:30|309.61|306.71|309.63|306.73|309.63|306.73|309.59|306.69|6
1645300720000|2022-02-19 19:58:40|309.64|306.74|309.72|306.82|309.72|306.82|309.64|306.74|8
1645300730000|2022-02-19 19:58:50|309.71|306.81|309.7|306.8|309.72|306.82|309.7|306.8|6
1645300740000|2022-02-19 19:59:00|309.69|306.79|309.71|306.81|309.72|306.82|309.64|306.74|13
1645300750000|2022-02-19 19:59:10|309.72|306.82|309.71|306.81|309.72|306.82|309.7|306.8|4
1645300760000|2022-02-19 19:59:20|309.7|306.8|309.71|306.81|309.77|306.87|309.66|306.76|12
1645300770000|2022-02-19 19:59:30|309.76|306.86|309.82|306.92|309.82|306.92|309.76|306.86|11
1645300780000|2022-02-19 19:59:40|309.83|306.93|309.92|307.02|309.94|307.04|309.83|306.93|12
1645300790000|2022-02-19 19:59:50|309.89|306.99|309.93|307.03|309.93|307.03|309.89|306.99|10
1645300800000|2022-02-19 20:00:00|309.9|307|309.77|306.87|309.91|307.01|309.75|306.85|19
1645300810000|2022-02-19 20:00:10|309.78|306.88|309.81|306.91|309.82|306.92|309.78|306.88|14
1645300820000|2022-02-19 20:00:20|309.82|306.92|309.92|307.02|309.93|307.03|309.78|306.88|25
1645300830000|2022-02-19 20:00:30|309.89|306.99|309.88|306.98|309.92|307.02|309.88|306.98|14
1645300840000|2022-02-19 20:00:40|309.89|306.99|309.81|306.91|309.9|307|309.8|306.9|11
1645300850000|2022-02-19 20:00:50|309.82|306.92|309.86|306.96|309.86|306.96|309.81|306.91|8
1645300860000|2022-02-19 20:01:00|309.88|306.98|309.89|306.99|309.89|306.99|309.88|306.98|4
1645300880000|2022-02-19 20:01:20|309.9|307|309.94|307.04|309.94|307.04|309.9|307|4
1645300890000|2022-02-19 20:01:30|309.93|307.03|309.75|306.85|309.93|307.03|309.72|306.82|15
1645300900000|2022-02-19 20:01:40|309.76|306.86|309.76|306.86|309.79|306.89|309.75|306.85|10
1645300910000|2022-02-19 20:01:50|309.75|306.85|309.74|306.84|309.75|306.85|309.74|306.84|4
1645300920000|2022-02-19 20:02:00|309.75|306.85|309.65|306.75|309.75|306.85|309.65|306.75|4
1645300930000|2022-02-19 20:02:10|309.66|306.76|309.68|306.78|309.68|306.78|309.66|306.76|5
1645300940000|2022-02-19 20:02:20|309.67|306.77|309.62|306.72|309.68|306.78|309.61|306.71|9
1645300950000|2022-02-19 20:02:30|309.67|306.77|309.86|306.96|309.86|306.96|309.67|306.77|13
1645300960000|2022-02-19 20:02:40|309.81|306.91|309.83|306.93|309.84|306.94|309.81|306.91|11
1645300970000|2022-02-19 20:02:50|309.84|306.94|309.84|306.94|309.85|306.95|309.83|306.93|10
1645300980000|2022-02-19 20:03:00|309.85|306.95|310.09|307.19|310.09|307.19|309.84|306.94|19
1645300990000|2022-02-19 20:03:10|310.08|307.18|310.09|307.19|310.09|307.19|309.98|307.08|19
1645301000000|2022-02-19 20:03:20|310.08|307.18|310.09|307.19|310.09|307.19|310.03|307.13|13
1645301010000|2022-02-19 20:03:30|310.1|307.2|310.1|307.2|310.1|307.2|310.05|307.15|9
1645301020000|2022-02-19 20:03:40|310.11|307.21|310.09|307.19|310.11|307.21|310.05|307.15|10
1645301030000|2022-02-19 20:03:50|310.1|307.2|310.1|307.2|310.11|307.21|310.1|307.2|3
1645301040000|2022-02-19 20:04:00|310.11|307.21|310.12|307.22|310.13|307.23|310.05|307.15|16
1645301050000|2022-02-19 20:04:10|310.11|307.21|310.12|307.22|310.12|307.22|310.06|307.16|12
1645301060000|2022-02-19 20:04:20|310.06|307.16|310.12|307.22|310.12|307.22|310.06|307.16|6
1645301090000|2022-02-19 20:04:50|310.06|307.16|310.12|307.22|310.12|307.22|310.06|307.16|7
1645301100000|2022-02-19 20:05:00|310.13|307.23|310.16|307.26|310.16|307.26|310.08|307.18|13
1645301110000|2022-02-19 20:05:10|310.17|307.27|310.19|307.29|310.19|307.29|310.12|307.22|13
1645301120000|2022-02-19 20:05:20|310.2|307.3|310.2|307.3|310.2|307.3|310.19|307.29|9
1645301130000|2022-02-19 20:05:30|310.19|307.29|310.2|307.3|310.2|307.3|310.19|307.29|8
1645301140000|2022-02-19 20:05:40|310.21|307.31|310.2|307.3|310.21|307.31|310.16|307.26|8
1645301150000|2022-02-19 20:05:50|310.21|307.31|310.22|307.32|310.22|307.32|310.17|307.27|12
1645301160000|2022-02-19 20:06:00|310.21|307.31|310.22|307.32|310.22|307.32|310.21|307.31|4
1645301170000|2022-02-19 20:06:10|310.21|307.31|310.21|307.31|310.22|307.32|310.17|307.27|8
1645301180000|2022-02-19 20:06:20|310.2|307.3|310.21|307.31|310.21|307.31|310.2|307.3|2
1645301190000|2022-02-19 20:06:30|310.22|307.32|310.22|307.32|310.22|307.32|310.17|307.27|9
1645301200000|2022-02-19 20:06:40|310.21|307.31|310.21|307.31|310.22|307.32|310.21|307.31|17
1645301210000|2022-02-19 20:06:50|310.22|307.32|310.21|307.31|310.22|307.32|310.18|307.28|8
1645301220000|2022-02-19 20:07:00|310.2|307.3|310.2|307.3|310.21|307.31|310.2|307.3|3
1645301240000|2022-02-19 20:07:20|310.19|307.29|310.11|307.21|310.19|307.29|310.1|307.2|9
1645301250000|2022-02-19 20:07:30|310.12|307.22|310.11|307.21|310.12|307.22|310.11|307.21|2
1645301260000|2022-02-19 20:07:40|310.12|307.22|310.27|307.37|310.27|307.37|310.12|307.22|12
1645301270000|2022-02-19 20:07:50|310.28|307.38|310.28|307.38|310.28|307.38|310.28|307.38|1
1645301280000|2022-02-19 20:08:00|310.29|307.39|310.36|307.46|310.37|307.47|310.28|307.38|7
1645301290000|2022-02-19 20:08:10|310.37|307.47|310.37|307.47|310.37|307.47|310.37|307.47|1
1645301300000|2022-02-19 20:08:20|310.36|307.46|310.36|307.46|310.37|307.47|310.31|307.41|11
1645301310000|2022-02-19 20:08:30|310.37|307.47|310.37|307.47|310.37|307.47|310.37|307.47|1
1645301320000|2022-02-19 20:08:40|310.36|307.46|310.41|307.51|310.44|307.54|310.35|307.45|18
1645301330000|2022-02-19 20:08:50|310.43|307.53|310.46|307.56|310.48|307.58|310.43|307.53|12
1645301340000|2022-02-19 20:09:00|310.47|307.57|310.46|307.56|310.53|307.63|310.45|307.55|17
1645301350000|2022-02-19 20:09:10|310.47|307.57|310.49|307.59|310.49|307.59|310.46|307.56|9
1645301360000|2022-02-19 20:09:20|310.48|307.58|310.5|307.6|310.5|307.6|310.48|307.58|7
1645301370000|2022-02-19 20:09:30|310.47|307.57|310.5|307.6|310.5|307.6|310.47|307.57|5
1645301380000|2022-02-19 20:09:40|310.49|307.59|310.49|307.59|310.5|307.6|310.44|307.54|11
1645301390000|2022-02-19 20:09:50|310.5|307.6|310.47|307.57|310.5|307.6|310.47|307.57|5
1645301400000|2022-02-19 20:10:00|310.48|307.58|310.41|307.51|310.48|307.58|310.39|307.49|11
1645301410000|2022-02-19 20:10:10|310.42|307.52|310.48|307.58|310.48|307.58|310.42|307.52|12
1645301420000|2022-02-19 20:10:20|310.47|307.57|310.48|307.58|310.48|307.58|310.46|307.56|5
1645301430000|2022-02-19 20:10:30|310.46|307.56|310.48|307.58|310.49|307.59|310.46|307.56|11
1645301440000|2022-02-19 20:10:40|310.44|307.54|310.42|307.52|310.44|307.54|310.4|307.5|4
1645301450000|2022-02-19 20:10:50|310.43|307.53|310.42|307.52|310.43|307.53|310.42|307.52|2
1645301460000|2022-02-19 20:11:00|310.41|307.51|310.4|307.5|310.41|307.51|310.4|307.5|4
1645301470000|2022-02-19 20:11:10|310.41|307.51|310.41|307.51|310.41|307.51|310.4|307.5|3
1645301480000|2022-02-19 20:11:20|310.4|307.5|310.48|307.58|310.48|307.58|310.4|307.5|11
1645301490000|2022-02-19 20:11:30|310.47|307.57|310.48|307.58|310.48|307.58|310.47|307.57|2
1645301500000|2022-02-19 20:11:40|310.47|307.57|310.47|307.57|310.48|307.58|310.47|307.57|3
1645301510000|2022-02-19 20:11:50|310.48|307.58|310.52|307.62|310.53|307.63|310.48|307.58|11
1645301520000|2022-02-19 20:12:00|310.51|307.61|310.55|307.65|310.55|307.65|310.51|307.61|7
1645301530000|2022-02-19 20:12:10|310.54|307.64|310.53|307.63|310.55|307.65|310.53|307.63|10
1645301540000|2022-02-19 20:12:20|310.54|307.64|310.53|307.63|310.54|307.64|310.53|307.63|4
1645301550000|2022-02-19 20:12:30|310.54|307.64|310.59|307.69|310.59|307.69|310.54|307.64|13
1645301560000|2022-02-19 20:12:40|310.58|307.68|310.58|307.68|310.59|307.69|310.58|307.68|5
1645301570000|2022-02-19 20:12:50|310.57|307.67|310.56|307.66|310.57|307.67|310.56|307.66|4
1645301580000|2022-02-19 20:13:00|310.53|307.63|310.67|307.77|310.67|307.77|310.52|307.62|11
1645301590000|2022-02-19 20:13:10|310.68|307.78|310.74|307.84|310.75|307.85|310.68|307.78|17
1645301600000|2022-02-19 20:13:20|310.75|307.85|310.76|307.86|310.77|307.87|310.74|307.84|5
1645301610000|2022-02-19 20:13:30|310.74|307.84|310.71|307.81|310.76|307.86|310.7|307.8|8
1645301630000|2022-02-19 20:13:50|310.72|307.82|310.71|307.81|310.73|307.83|310.71|307.81|14
1645301640000|2022-02-19 20:14:00|310.72|307.82|310.58|307.68|310.72|307.82|310.53|307.63|18
1645301650000|2022-02-19 20:14:10|310.57|307.67|310.7|307.8|310.7|307.8|310.55|307.65|15
1645301660000|2022-02-19 20:14:20|310.69|307.79|310.69|307.79|310.71|307.81|310.66|307.76|8
1645301670000|2022-02-19 20:14:30|310.7|307.8|310.69|307.79|310.7|307.8|310.69|307.79|4
1645301680000|2022-02-19 20:14:40|310.7|307.8|310.69|307.79|310.7|307.8|310.69|307.79|6
1645301690000|2022-02-19 20:14:50|310.7|307.8|310.68|307.78|310.7|307.8|310.66|307.76|8
1645301700000|2022-02-19 20:15:00|310.67|307.77|310.67|307.77|310.67|307.77|310.67|307.77|1
1645301710000|2022-02-19 20:15:10|310.68|307.78|310.68|307.78|310.68|307.78|310.68|307.78|1
1645301720000|2022-02-19 20:15:20|310.69|307.79|310.69|307.79|310.7|307.8|310.68|307.78|9
1645301730000|2022-02-19 20:15:30|310.68|307.78|310.67|307.77|310.69|307.79|310.64|307.74|16
1645301740000|2022-02-19 20:15:40|310.68|307.78|310.73|307.83|310.73|307.83|310.67|307.77|14
1645301750000|2022-02-19 20:15:50|310.74|307.84|310.89|307.99|310.9|308|310.74|307.84|24
1645301760000|2022-02-19 20:16:00|310.9|308|310.86|307.96|310.9|308|310.84|307.94|11
1645301770000|2022-02-19 20:16:10|310.87|307.97|310.71|307.81|310.88|307.98|310.69|307.79|17
1645301780000|2022-02-19 20:16:20|310.7|307.8|310.7|307.8|310.72|307.82|310.68|307.78|13
1645301790000|2022-02-19 20:16:30|310.72|307.82|310.72|307.82|310.72|307.82|310.67|307.77|7
1645301800000|2022-02-19 20:16:40|310.73|307.83|310.72|307.82|310.73|307.83|310.72|307.82|8
1645301810000|2022-02-19 20:16:50|310.73|307.83|310.72|307.82|310.73|307.83|310.69|307.79|9
1645301820000|2022-02-19 20:17:00|310.73|307.83|310.69|307.79|310.73|307.83|310.69|307.79|8
1645301830000|2022-02-19 20:17:10|310.7|307.8|310.71|307.81|310.71|307.81|310.7|307.8|2
1645301840000|2022-02-19 20:17:20|310.67|307.77|310.67|307.77|310.67|307.77|310.67|307.77|1
1645301850000|2022-02-19 20:17:30|310.7|307.8|310.66|307.76|310.7|307.8|310.65|307.75|5
1645301860000|2022-02-19 20:17:40|310.65|307.75|310.64|307.74|310.65|307.75|310.64|307.74|2
1645301870000|2022-02-19 20:17:50|310.65|307.75|310.65|307.75|310.65|307.75|310.65|307.75|1
1645301880000|2022-02-19 20:18:00|310.64|307.74|310.64|307.74|310.64|307.74|310.64|307.74|1
1645301890000|2022-02-19 20:18:10|310.65|307.75|310.65|307.75|310.65|307.75|310.65|307.75|1
1645301900000|2022-02-19 20:18:20|310.66|307.76|310.67|307.77|310.69|307.79|310.66|307.76|10
1645301910000|2022-02-19 20:18:30|310.64|307.74|310.63|307.73|310.67|307.77|310.63|307.73|9
1645301920000|2022-02-19 20:18:40|310.65|307.75|310.6|307.7|310.65|307.75|310.57|307.67|10
1645301930000|2022-02-19 20:18:50|310.61|307.71|310.73|307.83|310.76|307.86|310.61|307.71|19
1645301940000|2022-02-19 20:19:00|310.75|307.85|310.91|308.01|310.91|308.01|310.75|307.85|15
1645301950000|2022-02-19 20:19:10|310.89|307.99|311.21|308.31|311.21|308.31|310.89|307.99|21
1645301960000|2022-02-19 20:19:20|311.23|308.33|311.28|308.38|311.3|308.4|311.23|308.33|14
1645301970000|2022-02-19 20:19:30|311.29|308.39|311.36|308.46|311.36|308.46|311.26|308.36|21
1645301980000|2022-02-19 20:19:40|311.37|308.47|311.3|308.4|311.44|308.54|311.29|308.39|20
1645301990000|2022-02-19 20:19:50|311.29|308.39|311.3|308.4|311.31|308.41|311.28|308.38|8
1645302000000|2022-02-19 20:20:00|311.31|308.41|311.26|308.36|311.31|308.41|311.25|308.35|10
1645302010000|2022-02-19 20:20:10|311.25|308.35|311.24|308.34|311.26|308.36|311.24|308.34|7
1645302020000|2022-02-19 20:20:20|311.23|308.33|311.09|308.19|311.23|308.33|311.08|308.18|14
1645302030000|2022-02-19 20:20:30|311.04|308.14|311.07|308.17|311.1|308.2|311.04|308.14|8
1645302040000|2022-02-19 20:20:40|311.05|308.15|310.99|308.09|311.05|308.15|310.99|308.09|4
1645302050000|2022-02-19 20:20:50|310.98|308.08|310.74|307.84|310.98|308.08|310.73|307.83|14
1645302060000|2022-02-19 20:21:00|310.73|307.83|310.78|307.88|310.8|307.9|310.73|307.83|12
1645302070000|2022-02-19 20:21:10|310.79|307.89|310.78|307.88|310.79|307.89|310.78|307.88|12
1645302080000|2022-02-19 20:21:20|310.79|307.89|310.79|307.89|310.79|307.89|310.79|307.89|1
1645302090000|2022-02-19 20:21:30|310.82|307.92|310.82|307.92|310.82|307.92|310.82|307.92|1
1645302100000|2022-02-19 20:21:40|310.83|307.93|310.83|307.93|310.83|307.93|310.83|307.93|1
1645302110000|2022-02-19 20:21:50|310.82|307.92|310.87|307.97|310.87|307.97|310.82|307.92|6
1645302120000|2022-02-19 20:22:00|310.86|307.96|310.96|308.06|310.97|308.07|310.86|307.96|10
1645302130000|2022-02-19 20:22:10|310.97|308.07|311.06|308.16|311.08|308.18|310.97|308.07|9
1645302140000|2022-02-19 20:22:20|311.07|308.17|311.08|308.18|311.08|308.18|311.06|308.16|4
1645302150000|2022-02-19 20:22:30|311.09|308.19|311.08|308.18|311.09|308.19|311.07|308.17|10
1645302160000|2022-02-19 20:22:40|311.07|308.17|311.07|308.17|311.08|308.18|311.07|308.17|3
1645302170000|2022-02-19 20:22:50|311.08|308.18|311.06|308.16|311.08|308.18|311.06|308.16|3
1645302180000|2022-02-19 20:23:00|311.07|308.17|311.07|308.17|311.08|308.18|311.06|308.16|7
1645302190000|2022-02-19 20:23:10|311.08|308.18|311.07|308.17|311.08|308.18|311.07|308.17|4
1645302200000|2022-02-19 20:23:20|311.03|308.13|311.03|308.13|311.05|308.15|311.03|308.13|7
1645302210000|2022-02-19 20:23:30|311.04|308.14|311.04|308.14|311.04|308.14|311.04|308.14|1
1645302220000|2022-02-19 20:23:40|311.03|308.13|311.02|308.12|311.03|308.13|311.02|308.12|2
1645302230000|2022-02-19 20:23:50|311.03|308.13|310.99|308.09|311.03|308.13|310.98|308.08|6
1645302240000|2022-02-19 20:24:00|310.98|308.08|310.97|308.07|310.98|308.08|310.93|308.03|9
1645302250000|2022-02-19 20:24:10|310.96|308.06|310.95|308.05|310.96|308.06|310.93|308.03|11
1645302260000|2022-02-19 20:24:20|310.96|308.06|310.96|308.06|310.96|308.06|310.96|308.06|1
1645302270000|2022-02-19 20:24:30|310.97|308.07|311.01|308.11|311.01|308.11|310.96|308.06|8
1645302280000|2022-02-19 20:24:40|311|308.1|311.02|308.12|311.02|308.12|311|308.1|11
1645302290000|2022-02-19 20:24:50|311.01|308.11|311.05|308.15|311.05|308.15|311|308.1|12
1645302300000|2022-02-19 20:25:00|311.06|308.16|311.25|308.35|311.25|308.35|311.05|308.15|18
1645302310000|2022-02-19 20:25:10|311.26|308.36|311.28|308.38|311.28|308.38|311.26|308.36|9
1645302320000|2022-02-19 20:25:20|311.29|308.39|311.34|308.44|311.34|308.44|311.28|308.38|6
1645302330000|2022-02-19 20:25:30|311.36|308.46|311.4|308.5|311.4|308.5|311.36|308.46|8
1645302340000|2022-02-19 20:25:40|311.41|308.51|311.41|308.51|311.41|308.51|311.4|308.5|3
1645302350000|2022-02-19 20:25:50|311.38|308.48|311.15|308.25|311.38|308.48|311.15|308.25|15
1645302360000|2022-02-19 20:26:00|311.13|308.23|311.11|308.21|311.13|308.23|311.04|308.14|14
1645302370000|2022-02-19 20:26:10|311.12|308.22|311.17|308.27|311.18|308.28|311.12|308.22|14
1645302380000|2022-02-19 20:26:20|311.18|308.28|311.18|308.28|311.19|308.29|311.18|308.28|5
1645302390000|2022-02-19 20:26:30|311.19|308.29|311.1|308.2|311.19|308.29|311.1|308.2|3
1645302400000|2022-02-19 20:26:40|311.11|308.21|311.11|308.21|311.11|308.21|311.1|308.2|3
1645302410000|2022-02-19 20:26:50|311.12|308.22|311.11|308.21|311.12|308.22|311.1|308.2|4
1645302420000|2022-02-19 20:27:00|311.1|308.2|311.11|308.21|311.12|308.22|311.1|308.2|10
1645302430000|2022-02-19 20:27:10|311.12|308.22|311.11|308.21|311.12|308.22|311.11|308.21|4
1645302440000|2022-02-19 20:27:20|311.12|308.22|311.07|308.17|311.12|308.22|311.06|308.16|9
1645302450000|2022-02-19 20:27:30|311.06|308.16|311.07|308.17|311.07|308.17|311.05|308.15|10
1645302460000|2022-02-19 20:27:40|311.08|308.18|311.09|308.19|311.1|308.2|311.08|308.18|4
1645302470000|2022-02-19 20:27:50|311.06|308.16|311.07|308.17|311.08|308.18|311.05|308.15|8
1645302480000|2022-02-19 20:28:00|311.06|308.16|311.07|308.17|311.07|308.17|311.06|308.16|2
1645302490000|2022-02-19 20:28:10|311.06|308.16|311.07|308.17|311.07|308.17|311.06|308.16|2
1645302500000|2022-02-19 20:28:20|311.03|308.13|311.01|308.11|311.05|308.15|311.01|308.11|9
1645302510000|2022-02-19 20:28:30|311.02|308.12|310.98|308.08|311.02|308.12|310.98|308.08|6
1645302520000|2022-02-19 20:28:40|310.99|308.09|310.98|308.08|310.99|308.09|310.98|308.08|4
1645302530000|2022-02-19 20:28:50|310.99|308.09|310.99|308.09|310.99|308.09|310.98|308.08|3
1645302540000|2022-02-19 20:29:00|311|308.1|311|308.1|311|308.1|311|308.1|1
1645302550000|2022-02-19 20:29:10|310.99|308.09|311|308.1|311|308.1|310.99|308.09|2
1645302560000|2022-02-19 20:29:20|310.99|308.09|311.01|308.11|311.02|308.12|310.99|308.09|6
1645302570000|2022-02-19 20:29:30|311.02|308.12|311.04|308.14|311.04|308.14|311.01|308.11|8
1645302580000|2022-02-19 20:29:40|311.03|308.13|311.04|308.14|311.05|308.15|311.03|308.13|4
1645302590000|2022-02-19 20:29:50|311.05|308.15|311.05|308.15|311.05|308.15|311.04|308.14|5
1645302610000|2022-02-19 20:30:10|311.04|308.14|311.04|308.14|311.05|308.15|311.04|308.14|3
1645302620000|2022-02-19 20:30:20|311.01|308.11|310.93|308.03|311.01|308.11|310.93|308.03|11
1645302630000|2022-02-19 20:30:30|310.92|308.02|310.87|307.97|310.93|308.03|310.87|307.97|6
1645302640000|2022-02-19 20:30:40|310.86|307.96|310.86|307.96|310.88|307.98|310.85|307.95|9
1645302650000|2022-02-19 20:30:50|310.84|307.94|310.85|307.95|310.86|307.96|310.84|307.94|5
1645302660000|2022-02-19 20:31:00|310.84|307.94|310.84|307.94|310.84|307.94|310.84|307.94|1
1645302670000|2022-02-19 20:31:10|310.81|307.91|310.83|307.93|310.84|307.94|310.81|307.91|6
1645302680000|2022-02-19 20:31:20|310.82|307.92|310.83|307.93|310.83|307.93|310.82|307.92|2
1645302690000|2022-02-19 20:31:30|310.82|307.92|310.82|307.92|310.83|307.93|310.82|307.92|3
1645302700000|2022-02-19 20:31:40|310.83|307.93|310.83|307.93|310.83|307.93|310.82|307.92|3
1645302710000|2022-02-19 20:31:50|310.84|307.94|310.83|307.93|310.84|307.94|310.83|307.93|10
1645302720000|2022-02-19 20:32:00|310.84|307.94|310.83|307.93|310.84|307.94|310.83|307.93|6
1645302740000|2022-02-19 20:32:20|310.84|307.94|310.87|307.97|310.87|307.97|310.84|307.94|17
1645302750000|2022-02-19 20:32:30|310.86|307.96|310.85|307.95|310.87|307.97|310.85|307.95|16
1645302760000|2022-02-19 20:32:40|310.86|307.96|310.83|307.93|310.87|307.97|310.83|307.93|14
1645302770000|2022-02-19 20:32:50|310.84|307.94|310.83|307.93|310.85|307.95|310.81|307.91|5
1645302780000|2022-02-19 20:33:00|310.84|307.94|310.85|307.95|310.85|307.95|310.83|307.93|4
1645302790000|2022-02-19 20:33:10|310.84|307.94|310.85|307.95|310.85|307.95|310.84|307.94|2
1645302800000|2022-02-19 20:33:20|310.84|307.94|310.85|307.95|310.85|307.95|310.84|307.94|4
1645302810000|2022-02-19 20:33:30|310.86|307.96|311.1|308.2|311.11|308.21|310.84|307.94|18
1645302820000|2022-02-19 20:33:40|311.12|308.22|311.21|308.31|311.21|308.31|311.12|308.22|18
1645302830000|2022-02-19 20:33:50|311.22|308.32|311.28|308.38|311.28|308.38|311.17|308.27|22
1645302840000|2022-02-19 20:34:00|311.29|308.39|311.29|308.39|311.29|308.39|311.22|308.32|16
1645302850000|2022-02-19 20:34:10|311.35|308.45|311.35|308.45|311.35|308.45|311.35|308.45|1
1645302860000|2022-02-19 20:34:20|311.32|308.42|311.31|308.41|311.32|308.42|311.24|308.34|7
1645302870000|2022-02-19 20:34:30|311.32|308.42|311.32|308.42|311.33|308.43|311.29|308.39|8
1645302880000|2022-02-19 20:34:40|311.28|308.38|311.31|308.41|311.32|308.42|311.27|308.37|13
1645302890000|2022-02-19 20:34:50|311.33|308.43|311.53|308.63|311.53|308.63|311.28|308.38|19
1645302900000|2022-02-19 20:35:00|311.54|308.64|311.65|308.75|311.65|308.75|311.48|308.58|16
1645302910000|2022-02-19 20:35:10|311.7|308.8|311.34|308.44|311.7|308.8|311.3|308.4|25
1645302920000|2022-02-19 20:35:20|311.35|308.45|311.36|308.46|311.36|308.46|311.32|308.42|7
1645302930000|2022-02-19 20:35:30|311.35|308.45|311.36|308.46|311.36|308.46|311.35|308.45|2
1645302940000|2022-02-19 20:35:40|311.35|308.45|311.33|308.43|311.36|308.46|311.33|308.43|12
1645302950000|2022-02-19 20:35:50|311.34|308.44|311.34|308.44|311.36|308.46|311.32|308.42|4
1645302960000|2022-02-19 20:36:00|311.35|308.45|311.3|308.4|311.35|308.45|311.3|308.4|9
1645302970000|2022-02-19 20:36:10|311.29|308.39|311.32|308.42|311.32|308.42|311.29|308.39|6
1645302980000|2022-02-19 20:36:20|311.26|308.36|311.31|308.41|311.33|308.43|311.26|308.36|18
1645302990000|2022-02-19 20:36:30|311.32|308.42|311.32|308.42|311.32|308.42|311.32|308.42|1
1645303010000|2022-02-19 20:36:50|311.33|308.43|311.31|308.41|311.33|308.43|311.31|308.41|11
1645303020000|2022-02-19 20:37:00|311.32|308.42|311.32|308.42|311.33|308.43|311.32|308.42|5
1645303030000|2022-02-19 20:37:10|311.33|308.43|311.33|308.43|311.33|308.43|311.33|308.43|1
1645303040000|2022-02-19 20:37:20|311.32|308.42|311.31|308.41|311.32|308.42|311.31|308.41|2
1645303050000|2022-02-19 20:37:30|311.3|308.4|311.23|308.33|311.3|308.4|311.23|308.33|6
1645303060000|2022-02-19 20:37:40|311.22|308.32|311.21|308.31|311.23|308.33|311.21|308.31|4
1645303070000|2022-02-19 20:37:50|311.2|308.3|311.19|308.29|311.21|308.31|311.19|308.29|12
1645303080000|2022-02-19 20:38:00|311.17|308.27|311.16|308.26|311.18|308.28|311.16|308.26|6
1645303090000|2022-02-19 20:38:10|311.17|308.27|311.17|308.27|311.18|308.28|311.16|308.26|20
1645303100000|2022-02-19 20:38:20|311.16|308.26|311.17|308.27|311.17|308.27|311.16|308.26|10
1645303110000|2022-02-19 20:38:30|311.16|308.26|311.16|308.26|311.17|308.27|311.16|308.26|17
1645303120000|2022-02-19 20:38:40|311.17|308.27|311.21|308.31|311.21|308.31|311.17|308.27|6
1645303130000|2022-02-19 20:38:50|311.22|308.32|311.25|308.35|311.26|308.36|311.22|308.32|5
1645303140000|2022-02-19 20:39:00|311.26|308.36|311.24|308.34|311.26|308.36|311.23|308.33|11
1645303150000|2022-02-19 20:39:10|311.25|308.35|311.31|308.41|311.31|308.41|311.25|308.35|11
1645303160000|2022-02-19 20:39:20|311.3|308.4|311.32|308.42|311.32|308.42|311.27|308.37|7
1645303170000|2022-02-19 20:39:30|311.31|308.41|311.32|308.42|311.32|308.42|311.31|308.41|2
1645303180000|2022-02-19 20:39:40|311.35|308.45|311.52|308.62|311.52|308.62|311.35|308.45|19
1645303190000|2022-02-19 20:39:50|311.53|308.63|311.56|308.66|311.56|308.66|311.53|308.63|6
1645303200000|2022-02-19 20:40:00|311.55|308.65|311.56|308.66|311.56|308.66|311.55|308.65|4
1645303210000|2022-02-19 20:40:10|311.55|308.65|311.56|308.66|311.57|308.67|311.55|308.65|4
1645303220000|2022-02-19 20:40:20|311.55|308.65|311.53|308.63|311.55|308.65|311.51|308.61|11
1645303230000|2022-02-19 20:40:30|311.54|308.64|311.54|308.64|311.54|308.64|311.54|308.64|1
1645303240000|2022-02-19 20:40:40|311.53|308.63|311.53|308.63|311.54|308.64|311.53|308.63|5
1645303250000|2022-02-19 20:40:50|311.54|308.64|311.57|308.67|311.6|308.7|311.53|308.63|13
1645303260000|2022-02-19 20:41:00|311.58|308.68|311.59|308.69|311.62|308.72|311.55|308.65|11
1645303270000|2022-02-19 20:41:10|311.57|308.67|311.43|308.53|311.57|308.67|311.43|308.53|11
1645303280000|2022-02-19 20:41:20|311.42|308.52|311.4|308.5|311.42|308.52|311.39|308.49|9
1645303290000|2022-02-19 20:41:30|311.38|308.48|311.4|308.5|311.4|308.5|311.38|308.48|5
1645303300000|2022-02-19 20:41:40|311.41|308.51|311.42|308.52|311.42|308.52|311.41|308.51|2
1645303310000|2022-02-19 20:41:50|311.43|308.53|311.39|308.49|311.43|308.53|311.39|308.49|4
1645303320000|2022-02-19 20:42:00|311.4|308.5|311.41|308.51|311.42|308.52|311.4|308.5|8
1645303330000|2022-02-19 20:42:10|311.42|308.52|311.41|308.51|311.42|308.52|311.41|308.51|2
1645303340000|2022-02-19 20:42:20|311.37|308.47|311.39|308.49|311.41|308.51|311.37|308.47|6
1645303350000|2022-02-19 20:42:30|311.4|308.5|311.4|308.5|311.41|308.51|311.4|308.5|5
1645303360000|2022-02-19 20:42:40|311.39|308.49|311.35|308.45|311.39|308.49|311.35|308.45|11
1645303380000|2022-02-19 20:43:00|311.37|308.47|311.36|308.46|311.37|308.47|311.35|308.45|4
1645303390000|2022-02-19 20:43:10|311.37|308.47|311.41|308.51|311.41|308.51|311.37|308.47|4
1645303400000|2022-02-19 20:43:20|311.42|308.52|311.42|308.52|311.42|308.52|311.4|308.5|11
1645303420000|2022-02-19 20:43:40|311.41|308.51|311.4|308.5|311.42|308.52|311.38|308.48|5
1645303430000|2022-02-19 20:43:50|311.41|308.51|311.42|308.52|311.42|308.52|311.41|308.51|4
1645303440000|2022-02-19 20:44:00|311.41|308.51|311.42|308.52|311.42|308.52|311.41|308.51|4
1645303470000|2022-02-19 20:44:30|311.43|308.53|311.54|308.64|311.56|308.66|311.43|308.53|9
1645303480000|2022-02-19 20:44:40|311.55|308.65|311.56|308.66|311.56|308.66|311.55|308.65|8
1645303490000|2022-02-19 20:44:50|311.57|308.67|311.57|308.67|311.57|308.67|311.56|308.66|3
1645303500000|2022-02-19 20:45:00|311.58|308.68|311.57|308.67|311.58|308.68|311.57|308.67|2
1645303510000|2022-02-19 20:45:10|311.58|308.68|311.6|308.7|311.61|308.71|311.57|308.67|8
1645303520000|2022-02-19 20:45:20|311.61|308.71|311.67|308.77|311.67|308.77|311.6|308.7|6
1645303530000|2022-02-19 20:45:30|311.68|308.78|311.65|308.75|311.68|308.78|311.65|308.75|12
1645303540000|2022-02-19 20:45:40|311.66|308.76|311.6|308.7|311.66|308.76|311.58|308.68|5
1645303560000|2022-02-19 20:46:00|311.57|308.67|311.49|308.59|311.58|308.68|311.47|308.57|20
1645303570000|2022-02-19 20:46:10|311.5|308.6|311.47|308.57|311.5|308.6|311.44|308.54|14
1645303580000|2022-02-19 20:46:20|311.48|308.58|311.47|308.57|311.49|308.59|311.47|308.57|4
1645303590000|2022-02-19 20:46:30|311.48|308.58|311.48|308.58|311.49|308.59|311.48|308.58|9
1645303600000|2022-02-19 20:46:40|311.47|308.57|311.48|308.58|311.48|308.58|311.47|308.57|2
1645303610000|2022-02-19 20:46:50|311.49|308.59|311.49|308.59|311.5|308.6|311.45|308.55|9
1645303620000|2022-02-19 20:47:00|311.5|308.6|311.51|308.61|311.51|308.61|311.46|308.56|7
1645303630000|2022-02-19 20:47:10|311.48|308.58|311.51|308.61|311.53|308.63|311.47|308.57|14
1645303640000|2022-02-19 20:47:20|311.52|308.62|311.51|308.61|311.52|308.62|311.5|308.6|8
1645303650000|2022-02-19 20:47:30|311.5|308.6|311.5|308.6|311.52|308.62|311.47|308.57|9
1645303660000|2022-02-19 20:47:40|311.51|308.61|311.49|308.59|311.51|308.61|311.46|308.56|10
1645303670000|2022-02-19 20:47:50|311.5|308.6|311.44|308.54|311.5|308.6|311.41|308.51|12
1645303680000|2022-02-19 20:48:00|311.43|308.53|311.49|308.59|311.49|308.59|311.43|308.53|8
1645303690000|2022-02-19 20:48:10|311.44|308.54|311.47|308.57|311.48|308.58|311.44|308.54|9
1645303700000|2022-02-19 20:48:20|311.48|308.58|311.49|308.59|311.49|308.59|311.43|308.53|8
1645303710000|2022-02-19 20:48:30|311.45|308.55|311.41|308.51|311.49|308.59|311.41|308.51|12
1645303720000|2022-02-19 20:48:40|311.42|308.52|311.43|308.53|311.43|308.53|311.42|308.52|4
1645303730000|2022-02-19 20:48:50|311.44|308.54|311.44|308.54|311.44|308.54|311.44|308.54|1
1645303740000|2022-02-19 20:49:00|311.45|308.55|311.49|308.59|311.5|308.6|311.45|308.55|10
1645303750000|2022-02-19 20:49:10|311.5|308.6|311.5|308.6|311.5|308.6|311.45|308.55|7
1645303760000|2022-02-19 20:49:20|311.51|308.61|311.52|308.62|311.52|308.62|311.48|308.58|4
1645303770000|2022-02-19 20:49:30|311.54|308.64|311.54|308.64|311.54|308.64|311.54|308.64|1
1645303780000|2022-02-19 20:49:40|311.51|308.61|311.5|308.6|311.52|308.62|311.49|308.59|8
1645303790000|2022-02-19 20:49:50|311.51|308.61|311.52|308.62|311.52|308.62|311.51|308.61|2
1645303800000|2022-02-19 20:50:00|311.54|308.64|311.62|308.72|311.62|308.72|311.54|308.64|9
1645303810000|2022-02-19 20:50:10|311.65|308.75|311.66|308.76|311.68|308.78|311.61|308.71|16
1645303820000|2022-02-19 20:50:20|311.67|308.77|311.73|308.83|311.74|308.84|311.66|308.76|15
1645303830000|2022-02-19 20:50:30|311.74|308.84|311.85|308.95|311.86|308.96|311.7|308.8|8
1645303840000|2022-02-19 20:50:40|311.87|308.97|311.92|309.02|311.92|309.02|311.85|308.95|11
1645303850000|2022-02-19 20:50:50|311.93|309.03|311.97|309.07|311.97|309.07|311.89|308.99|14
1645303860000|2022-02-19 20:51:00|312|309.1|312|309.1|312.02|309.12|311.99|309.09|9
1645303870000|2022-02-19 20:51:10|311.99|309.09|312|309.1|312.02|309.12|311.98|309.08|9
1645303880000|2022-02-19 20:51:20|312.01|309.11|312.01|309.11|312.02|309.12|311.99|309.09|12
1645303890000|2022-02-19 20:51:30|312|309.1|312|309.1|312.02|309.12|312|309.1|9
1645303900000|2022-02-19 20:51:40|312.01|309.11|312.01|309.11|312.01|309.11|312.01|309.11|1
1645303910000|2022-02-19 20:51:50|312|309.1|312|309.1|312.01|309.11|312|309.1|9
1645303920000|2022-02-19 20:52:00|312.01|309.11|312.01|309.11|312.01|309.11|312.01|309.11|1
1645303930000|2022-02-19 20:52:10|312.02|309.12|312|309.1|312.02|309.12|312|309.1|3
1645303940000|2022-02-19 20:52:20|311.99|309.09|311.8|308.9|312|309.1|311.78|308.88|17
1645303950000|2022-02-19 20:52:30|311.81|308.91|311.8|308.9|311.81|308.91|311.8|308.9|2
1645303960000|2022-02-19 20:52:40|311.81|308.91|311.74|308.84|311.83|308.93|311.74|308.84|6
1645303980000|2022-02-19 20:53:00|311.71|308.81|311.73|308.83|311.74|308.84|311.71|308.81|3
1645303990000|2022-02-19 20:53:10|311.74|308.84|311.73|308.83|311.74|308.84|311.73|308.83|2
1645304000000|2022-02-19 20:53:20|311.72|308.82|311.74|308.84|311.74|308.84|311.71|308.81|6
1645304010000|2022-02-19 20:53:30|311.7|308.8|311.74|308.84|311.75|308.85|311.7|308.8|7
1645304020000|2022-02-19 20:53:40|311.73|308.83|311.72|308.82|311.74|308.84|311.72|308.82|5
1645304030000|2022-02-19 20:53:50|311.73|308.83|311.73|308.83|311.73|308.83|311.73|308.83|1
1645304040000|2022-02-19 20:54:00|311.72|308.82|311.63|308.73|311.73|308.83|311.63|308.73|12
1645304050000|2022-02-19 20:54:10|311.62|308.72|311.56|308.66|311.62|308.72|311.55|308.65|12
1645304060000|2022-02-19 20:54:20|311.57|308.67|311.61|308.71|311.61|308.71|311.55|308.65|8
1645304070000|2022-02-19 20:54:30|311.6|308.7|311.69|308.79|311.69|308.79|311.59|308.69|15
1645304080000|2022-02-19 20:54:40|311.7|308.8|311.69|308.79|311.7|308.8|311.69|308.79|4
1645304090000|2022-02-19 20:54:50|311.7|308.8|311.68|308.78|311.72|308.82|311.68|308.78|8
1645304100000|2022-02-19 20:55:00|311.7|308.8|311.71|308.81|311.72|308.82|311.68|308.78|15
1645304110000|2022-02-19 20:55:10|311.66|308.76|311.9|309|311.94|309.04|311.66|308.76|16
1645304120000|2022-02-19 20:55:20|311.91|309.01|311.95|309.05|311.96|309.06|311.91|309.01|9
1645304130000|2022-02-19 20:55:30|311.96|309.06|311.99|309.09|312.01|309.11|311.92|309.02|20
1645304140000|2022-02-19 20:55:40|312|309.1|312.13|309.23|312.13|309.23|311.97|309.07|18
1645304150000|2022-02-19 20:55:50|312.14|309.24|312.12|309.22|312.14|309.24|312.1|309.2|14
1645304160000|2022-02-19 20:56:00|312.13|309.23|311.97|309.07|312.17|309.27|311.96|309.06|18
1645304170000|2022-02-19 20:56:10|311.96|309.06|311.88|308.98|311.96|309.06|311.83|308.93|14
1645304180000|2022-02-19 20:56:20|311.87|308.97|311.84|308.94|311.88|308.98|311.84|308.94|5
1645304190000|2022-02-19 20:56:30|311.83|308.93|311.72|308.82|311.83|308.93|311.72|308.82|9
1645304200000|2022-02-19 20:56:40|311.67|308.77|311.65|308.75|311.67|308.77|311.63|308.73|5
1645304210000|2022-02-19 20:56:50|311.64|308.74|311.71|308.81|311.76|308.86|311.64|308.74|8
1645304220000|2022-02-19 20:57:00|311.72|308.82|311.7|308.8|311.74|308.84|311.68|308.78|12
1645304230000|2022-02-19 20:57:10|311.69|308.79|311.75|308.85|311.75|308.85|311.69|308.79|8
1645304240000|2022-02-19 20:57:20|311.69|308.79|311.71|308.81|311.74|308.84|311.69|308.79|14
1645304250000|2022-02-19 20:57:30|311.7|308.8|311.62|308.72|311.71|308.81|311.62|308.72|5
1645304260000|2022-02-19 20:57:40|311.63|308.73|311.54|308.64|311.63|308.73|311.54|308.64|10
1645304270000|2022-02-19 20:57:50|311.52|308.62|311.54|308.64|311.54|308.64|311.52|308.62|3
1645304280000|2022-02-19 20:58:00|311.55|308.65|311.56|308.66|311.56|308.66|311.55|308.65|2
1645304290000|2022-02-19 20:58:10|311.57|308.67|311.59|308.69|311.59|308.69|311.57|308.67|3
1645304300000|2022-02-19 20:58:20|311.6|308.7|311.6|308.7|311.6|308.7|311.6|308.7|1
1645304310000|2022-02-19 20:58:30|311.61|308.71|311.83|308.93|311.83|308.93|311.61|308.71|14
1645304320000|2022-02-19 20:58:40|311.85|308.95|311.9|309|311.9|309|311.85|308.95|8
1645304330000|2022-02-19 20:58:50|311.92|309.02|311.93|309.03|311.93|309.03|311.92|309.02|2
1645304340000|2022-02-19 20:59:00|311.9|309|311.8|308.9|311.9|309|311.78|308.88|12
1645304350000|2022-02-19 20:59:10|311.79|308.89|311.79|308.89|311.8|308.9|311.78|308.88|5
1645304360000|2022-02-19 20:59:20|311.78|308.88|311.71|308.81|311.79|308.89|311.71|308.81|9
1645304370000|2022-02-19 20:59:30|311.7|308.8|311.66|308.76|311.7|308.8|311.65|308.75|9
1645304380000|2022-02-19 20:59:40|311.64|308.74|311.63|308.73|311.66|308.76|311.63|308.73|5
1645304390000|2022-02-19 20:59:50|311.64|308.74|311.69|308.79|311.69|308.79|311.64|308.74|7
1645304400000|2022-02-19 21:00:00|311.7|308.8|311.86|308.96|311.87|308.97|311.7|308.8|11
1645304410000|2022-02-19 21:00:10|311.87|308.97|311.85|308.95|311.91|309.01|311.83|308.93|14
1645304420000|2022-02-19 21:00:20|311.84|308.94|311.76|308.86|311.85|308.95|311.74|308.84|8
1645304430000|2022-02-19 21:00:30|311.67|308.77|311.51|308.61|311.67|308.77|311.51|308.61|10
1645304440000|2022-02-19 21:00:40|311.49|308.59|311.49|308.59|311.5|308.6|311.49|308.59|3
1645304450000|2022-02-19 21:00:50|311.5|308.6|311.37|308.47|311.5|308.6|311.36|308.46|10
1645304460000|2022-02-19 21:01:00|311.35|308.45|311.34|308.44|311.38|308.48|311.3|308.4|15
1645304470000|2022-02-19 21:01:10|311.35|308.45|311.4|308.5|311.44|308.54|311.34|308.44|24
1645304480000|2022-02-19 21:01:20|311.42|308.52|311.48|308.58|311.48|308.58|311.42|308.52|11
1645304490000|2022-02-19 21:01:30|311.45|308.55|311.48|308.58|311.49|308.59|311.44|308.54|15
1645304500000|2022-02-19 21:01:40|311.44|308.54|311.49|308.59|311.49|308.59|311.44|308.54|7
1645304510000|2022-02-19 21:01:50|311.48|308.58|311.48|308.58|311.5|308.6|311.45|308.55|12
1645304520000|2022-02-19 21:02:00|311.49|308.59|311.48|308.58|311.52|308.62|311.46|308.56|14
1645304530000|2022-02-19 21:02:10|311.5|308.6|311.52|308.62|311.53|308.63|311.5|308.6|9
1645304540000|2022-02-19 21:02:20|311.51|308.61|311.43|308.53|311.51|308.61|311.43|308.53|6
1645304550000|2022-02-19 21:02:30|311.45|308.55|311.44|308.54|311.46|308.56|311.44|308.54|10
1645304560000|2022-02-19 21:02:40|311.42|308.52|311.49|308.59|311.49|308.59|311.42|308.52|9
1645304570000|2022-02-19 21:02:50|311.48|308.58|311.49|308.59|311.49|308.59|311.48|308.58|2
1645304580000|2022-02-19 21:03:00|311.48|308.58|311.46|308.56|311.5|308.6|311.46|308.56|6
1645304590000|2022-02-19 21:03:10|311.48|308.58|311.48|308.58|311.5|308.6|311.43|308.53|14
1645304600000|2022-02-19 21:03:20|311.49|308.59|311.46|308.56|311.49|308.59|311.41|308.51|15
1645304610000|2022-02-19 21:03:30|311.45|308.55|311.55|308.65|311.56|308.66|311.45|308.55|17
1645304620000|2022-02-19 21:03:40|311.51|308.61|311.51|308.61|311.54|308.64|311.47|308.57|13
1645304630000|2022-02-19 21:03:50|311.52|308.62|311.54|308.64|311.54|308.64|311.47|308.57|6
1645304650000|2022-02-19 21:04:10|311.52|308.62|311.53|308.63|311.53|308.63|311.49|308.59|8
1645304660000|2022-02-19 21:04:20|311.54|308.64|311.69|308.79|311.69|308.79|311.54|308.64|10
1645304670000|2022-02-19 21:04:30|311.68|308.78|311.79|308.89|311.79|308.89|311.65|308.75|15
1645304680000|2022-02-19 21:04:40|311.75|308.85|311.81|308.91|311.82|308.92|311.75|308.85|8
1645304690000|2022-02-19 21:04:50|311.82|308.92|311.81|308.91|311.82|308.92|311.78|308.88|11
1645304700000|2022-02-19 21:05:00|311.82|308.92|311.81|308.91|311.82|308.92|311.78|308.88|15
1645304710000|2022-02-19 21:05:10|311.82|308.92|311.75|308.85|311.82|308.92|311.71|308.81|17
1645304720000|2022-02-19 21:05:20|311.74|308.84|311.74|308.84|311.77|308.87|311.71|308.81|10
1645304730000|2022-02-19 21:05:30|311.75|308.85|311.76|308.86|311.77|308.87|311.7|308.8|13
1645304740000|2022-02-19 21:05:40|311.75|308.85|311.74|308.84|311.76|308.86|311.7|308.8|15
1645304750000|2022-02-19 21:05:50|311.75|308.85|311.77|308.87|311.77|308.87|311.7|308.8|8
1645304760000|2022-02-19 21:06:00|311.71|308.81|311.74|308.84|311.76|308.86|311.7|308.8|10
1645304770000|2022-02-19 21:06:10|311.67|308.77|311.69|308.79|311.76|308.86|311.66|308.76|8
1645304780000|2022-02-19 21:06:20|311.7|308.8|311.7|308.8|311.72|308.82|311.7|308.8|7
1645304790000|2022-02-19 21:06:30|311.71|308.81|311.64|308.74|311.71|308.81|311.64|308.74|8
1645304800000|2022-02-19 21:06:40|311.66|308.76|311.64|308.74|311.66|308.76|311.63|308.73|13
1645304810000|2022-02-19 21:06:50|311.65|308.75|311.64|308.74|311.65|308.75|311.63|308.73|10
1645304820000|2022-02-19 21:07:00|311.63|308.73|311.65|308.75|311.65|308.75|311.63|308.73|3
1645304830000|2022-02-19 21:07:10|311.66|308.76|311.57|308.67|311.66|308.76|311.57|308.67|9
1645304840000|2022-02-19 21:07:20|311.59|308.69|311.62|308.72|311.63|308.73|311.59|308.69|5
1645304850000|2022-02-19 21:07:30|311.63|308.73|311.62|308.72|311.63|308.73|311.61|308.71|6
1645304860000|2022-02-19 21:07:40|311.63|308.73|311.62|308.72|311.63|308.73|311.62|308.72|6
1645304870000|2022-02-19 21:07:50|311.58|308.68|311.64|308.74|311.64|308.74|311.58|308.68|7
1645304880000|2022-02-19 21:08:00|311.62|308.72|311.64|308.74|311.64|308.74|311.62|308.72|2
1645304890000|2022-02-19 21:08:10|311.65|308.75|311.68|308.78|311.68|308.78|311.61|308.71|7
1645304900000|2022-02-19 21:08:20|311.69|308.79|311.7|308.8|311.81|308.91|311.69|308.79|19
1645304910000|2022-02-19 21:08:30|311.71|308.81|311.68|308.78|311.73|308.83|311.64|308.74|15
1645304920000|2022-02-19 21:08:40|311.7|308.8|311.7|308.8|311.71|308.81|311.67|308.77|8
1645304930000|2022-02-19 21:08:50|311.71|308.81|311.72|308.82|311.73|308.83|311.67|308.77|13
1645304940000|2022-02-19 21:09:00|311.71|308.81|311.74|308.84|311.74|308.84|311.7|308.8|10
1645304950000|2022-02-19 21:09:10|311.75|308.85|311.76|308.86|311.76|308.86|311.72|308.82|6
1645304960000|2022-02-19 21:09:20|311.69|308.79|311.74|308.84|311.75|308.85|311.68|308.78|10
1645304970000|2022-02-19 21:09:30|311.75|308.85|311.81|308.91|311.81|308.91|311.75|308.85|12
1645304980000|2022-02-19 21:09:40|311.79|308.89|311.7|308.8|311.79|308.89|311.68|308.78|12
1645304990000|2022-02-19 21:09:50|311.72|308.82|311.64|308.74|311.72|308.82|311.64|308.74|13
1645305000000|2022-02-19 21:10:00|311.65|308.75|311.53|308.63|311.67|308.77|311.53|308.63|25
1645305010000|2022-02-19 21:10:10|311.51|308.61|311.45|308.55|311.51|308.61|311.41|308.51|25
1645305020000|2022-02-19 21:10:20|311.46|308.56|311.33|308.43|311.47|308.57|311.27|308.37|13
1645305030000|2022-02-19 21:10:30|311.29|308.39|311.27|308.37|311.33|308.43|311.26|308.36|12
1645305040000|2022-02-19 21:10:40|311.33|308.43|311.19|308.29|311.33|308.43|311.15|308.25|23
1645305050000|2022-02-19 21:10:50|311.18|308.28|311.14|308.24|311.18|308.28|311.13|308.23|20
1645305060000|2022-02-19 21:11:00|311.15|308.25|311.19|308.29|311.26|308.36|311.15|308.25|18
1645305070000|2022-02-19 21:11:10|311.18|308.28|311.12|308.22|311.2|308.3|311.11|308.21|18
1645305080000|2022-02-19 21:11:20|311.11|308.21|311.13|308.23|311.14|308.24|311.11|308.21|7
1645305090000|2022-02-19 21:11:30|311.1|308.2|311.26|308.36|311.26|308.36|311.1|308.2|15
1645305100000|2022-02-19 21:11:40|311.28|308.38|311.3|308.4|311.3|308.4|311.28|308.38|3
1645305110000|2022-02-19 21:11:50|311.27|308.37|311.29|308.39|311.3|308.4|311.27|308.37|7
1645305120000|2022-02-19 21:12:00|311.27|308.37|311.29|308.39|311.3|308.4|311.27|308.37|10
1645305130000|2022-02-19 21:12:10|311.3|308.4|311.31|308.41|311.32|308.42|311.27|308.37|8
1645305140000|2022-02-19 21:12:20|311.28|308.38|311.31|308.41|311.31|308.41|311.28|308.38|3
1645305150000|2022-02-19 21:12:30|311.32|308.42|311.32|308.42|311.33|308.43|311.29|308.39|5
1645305160000|2022-02-19 21:12:40|311.31|308.41|311.33|308.43|311.33|308.43|311.3|308.4|4
1645305170000|2022-02-19 21:12:50|311.32|308.42|311.2|308.3|311.32|308.42|311.2|308.3|13
1645305180000|2022-02-19 21:13:00|311.21|308.31|311.19|308.29|311.23|308.33|311.19|308.29|8
1645305190000|2022-02-19 21:13:10|311.18|308.28|311.08|308.18|311.18|308.28|311.08|308.18|19
1645305200000|2022-02-19 21:13:20|311.1|308.2|311.08|308.18|311.1|308.2|311.08|308.18|7
1645305210000|2022-02-19 21:13:30|311.1|308.2|311|308.1|311.1|308.2|311|308.1|16
1645305220000|2022-02-19 21:13:40|311.01|308.11|310.99|308.09|311.01|308.11|310.99|308.09|10
1645305230000|2022-02-19 21:13:50|311|308.1|311|308.1|311.02|308.12|310.99|308.09|8
1645305240000|2022-02-19 21:14:00|311.01|308.11|311.02|308.12|311.02|308.12|310.97|308.07|7
1645305250000|2022-02-19 21:14:10|311.01|308.11|311.01|308.11|311.01|308.11|311|308.1|3
1645305260000|2022-02-19 21:14:20|311|308.1|311|308.1|311.01|308.11|311|308.1|3
1645305270000|2022-02-19 21:14:30|311.01|308.11|311|308.1|311.01|308.11|311|308.1|4
1645305280000|2022-02-19 21:14:40|311.01|308.11|311.14|308.24|311.16|308.26|311.01|308.11|19
1645305290000|2022-02-19 21:14:50|311.13|308.23|311.12|308.22|311.17|308.27|311.12|308.22|12
1645305300000|2022-02-19 21:15:00|311.13|308.23|310.66|307.76|311.14|308.24|310.66|307.76|27
1645305310000|2022-02-19 21:15:10|310.63|307.73|310.64|307.74|310.68|307.78|310.62|307.72|23
1645305320000|2022-02-19 21:15:20|310.63|307.73|310.51|307.61|310.63|307.73|310.48|307.58|22
1645305330000|2022-02-19 21:15:30|310.54|307.64|310.4|307.5|310.57|307.67|310.38|307.48|23
1645305340000|2022-02-19 21:15:40|310.41|307.51|310.42|307.52|310.44|307.54|310.24|307.34|21
1645305350000|2022-02-19 21:15:50|310.43|307.53|310.42|307.52|310.49|307.59|310.42|307.52|15
1645305360000|2022-02-19 21:16:00|310.43|307.53|310.28|307.38|310.48|307.58|310.28|307.38|23
1645305370000|2022-02-19 21:16:10|310.29|307.39|310|307.1|310.3|307.4|310|307.1|23
1645305380000|2022-02-19 21:16:20|309.96|307.06|310.01|307.11|310.05|307.15|309.95|307.05|12
1645305390000|2022-02-19 21:16:30|310|307.1|309.74|306.84|310|307.1|309.74|306.84|24
1645305400000|2022-02-19 21:16:40|309.73|306.83|309.72|306.82|309.77|306.87|309.67|306.77|19
1645305410000|2022-02-19 21:16:50|309.7|306.8|309.74|306.84|309.78|306.88|309.7|306.8|23
1645305420000|2022-02-19 21:17:00|309.72|306.82|309.62|306.72|309.72|306.82|309.62|306.72|18
1645305430000|2022-02-19 21:17:10|309.61|306.71|309.5|306.6|309.62|306.72|309.45|306.55|22
1645305440000|2022-02-19 21:17:20|309.51|306.61|309.54|306.64|309.57|306.67|309.48|306.58|19
1645305450000|2022-02-19 21:17:30|309.55|306.65|309.52|306.62|309.58|306.68|309.5|306.6|18
1645305460000|2022-02-19 21:17:40|309.53|306.63|309.47|306.57|309.54|306.64|309.45|306.55|12
1645305470000|2022-02-19 21:17:50|309.46|306.56|309.47|306.57|309.48|306.58|309.45|306.55|10
1645305480000|2022-02-19 21:18:00|309.48|306.58|309.48|306.58|309.49|306.59|309.47|306.57|10
1645305490000|2022-02-19 21:18:10|309.5|306.6|309.47|306.57|309.5|306.6|309.44|306.54|15
1645305500000|2022-02-19 21:18:20|309.48|306.58|309.21|306.31|309.48|306.58|309.21|306.31|24
1645305510000|2022-02-19 21:18:30|309.2|306.3|309.22|306.32|309.26|306.36|309.2|306.3|14
1645305520000|2022-02-19 21:18:40|309.24|306.34|309.61|306.71|309.61|306.71|309.21|306.31|29
1645305530000|2022-02-19 21:18:50|309.6|306.7|309.92|307.02|309.92|307.02|309.59|306.69|23
1645305540000|2022-02-19 21:19:00|309.91|307.01|310.01|307.11|310.19|307.29|309.91|307.01|34
1645305550000|2022-02-19 21:19:10|310.02|307.12|309.97|307.07|310.07|307.17|309.97|307.07|21
1645305560000|2022-02-19 21:19:20|309.99|307.09|310.04|307.14|310.04|307.14|309.96|307.06|21
1645305570000|2022-02-19 21:19:30|310.05|307.15|310.16|307.26|310.16|307.26|310|307.1|13
1645305580000|2022-02-19 21:19:40|310.2|307.3|310.27|307.37|310.27|307.37|310.19|307.29|19
1645305590000|2022-02-19 21:19:50|310.26|307.36|310.28|307.38|310.29|307.39|310.24|307.34|10
1645305600000|2022-02-19 21:20:00|310.29|307.39|310.23|307.33|310.3|307.4|310.22|307.32|15
1645305610000|2022-02-19 21:20:10|310.24|307.34|310.13|307.23|310.25|307.35|310.12|307.22|22
1645305620000|2022-02-19 21:20:20|310.12|307.22|310.02|307.12|310.12|307.22|310.02|307.12|20
1645305630000|2022-02-19 21:20:30|309.99|307.09|309.92|307.02|310.01|307.11|309.86|306.96|26
1645305640000|2022-02-19 21:20:40|309.9|307|309.7|306.8|309.9|307|309.67|306.77|24
1645305650000|2022-02-19 21:20:50|309.72|306.82|309.84|306.94|309.84|306.94|309.69|306.79|18
1645305660000|2022-02-19 21:21:00|309.83|306.93|309.84|306.94|309.92|307.02|309.8|306.9|23
1645305670000|2022-02-19 21:21:10|309.85|306.95|309.86|306.96|309.86|306.96|309.85|306.95|2
1645305680000|2022-02-19 21:21:20|309.87|306.97|309.92|307.02|309.92|307.02|309.86|306.96|10
1645305690000|2022-02-19 21:21:30|309.93|307.03|310.04|307.14|310.04|307.14|309.93|307.03|11
1645305700000|2022-02-19 21:21:40|310.03|307.13|310.04|307.14|310.05|307.15|310.02|307.12|6
1645305710000|2022-02-19 21:21:50|310.03|307.13|310.03|307.13|310.03|307.13|310.01|307.11|5
1645305720000|2022-02-19 21:22:00|310.06|307.16|310.08|307.18|310.08|307.18|310.06|307.16|3
1645305730000|2022-02-19 21:22:10|310.06|307.16|310.12|307.22|310.16|307.26|310.05|307.15|20
1645305740000|2022-02-19 21:22:20|310.11|307.21|310.13|307.23|310.14|307.24|310.11|307.21|13
1645305750000|2022-02-19 21:22:30|310.12|307.22|310.19|307.29|310.19|307.29|310.1|307.2|13
1645305760000|2022-02-19 21:22:40|310.2|307.3|310.25|307.35|310.27|307.37|310.18|307.28|13
1645305770000|2022-02-19 21:22:50|310.24|307.34|310.26|307.36|310.28|307.38|310.24|307.34|10
1645305780000|2022-02-19 21:23:00|310.27|307.37|310.28|307.38|310.28|307.38|310.26|307.36|4
1645305790000|2022-02-19 21:23:10|310.27|307.37|310.28|307.38|310.28|307.38|310.25|307.35|7
1645305800000|2022-02-19 21:23:20|310.27|307.37|310.29|307.39|310.3|307.4|310.24|307.34|10
1645305810000|2022-02-19 21:23:30|310.28|307.38|310.26|307.36|310.29|307.39|310.26|307.36|10
1645305820000|2022-02-19 21:23:40|310.27|307.37|310.07|307.17|310.29|307.39|310.07|307.17|14
1645305830000|2022-02-19 21:23:50|310.08|307.18|310.1|307.2|310.12|307.22|310.08|307.18|11
1645305840000|2022-02-19 21:24:00|310.08|307.18|310.1|307.2|310.11|307.21|310.08|307.18|7
1645305850000|2022-02-19 21:24:10|310.09|307.19|310.17|307.27|310.17|307.27|310.08|307.18|13
1645305860000|2022-02-19 21:24:20|310.19|307.29|310.19|307.29|310.19|307.29|310.16|307.26|14
1645305870000|2022-02-19 21:24:30|310.18|307.28|310.11|307.21|310.18|307.28|310.1|307.2|12
1645305880000|2022-02-19 21:24:40|310.12|307.22|310.13|307.23|310.14|307.24|310.12|307.22|5
1645305890000|2022-02-19 21:24:50|310.15|307.25|310.13|307.23|310.16|307.26|310.13|307.23|11
1645305900000|2022-02-19 21:25:00|310.12|307.22|310.12|307.22|310.14|307.24|310.11|307.21|8
1645305910000|2022-02-19 21:25:10|310.14|307.24|310.16|307.26|310.16|307.26|310.13|307.23|8
1645305920000|2022-02-19 21:25:20|310.15|307.25|310.13|307.23|310.15|307.25|310.1|307.2|13
1645305930000|2022-02-19 21:25:30|310.11|307.21|310.11|307.21|310.13|307.23|310.03|307.13|18
1645305940000|2022-02-19 21:25:40|310.1|307.2|310.1|307.2|310.11|307.21|310.1|307.2|3
1645305950000|2022-02-19 21:25:50|310.09|307.19|310.17|307.27|310.17|307.27|310.09|307.19|12
1645305960000|2022-02-19 21:26:00|310.18|307.28|310.22|307.32|310.22|307.32|310.17|307.27|11
1645305970000|2022-02-19 21:26:10|310.18|307.28|310.3|307.4|310.3|307.4|310.18|307.28|14
1645305980000|2022-02-19 21:26:20|310.32|307.42|310.36|307.46|310.36|307.46|310.32|307.42|6
1645305990000|2022-02-19 21:26:30|310.35|307.45|310.36|307.46|310.37|307.47|310.32|307.42|11
1645306000000|2022-02-19 21:26:40|310.38|307.48|310.37|307.47|310.38|307.48|310.36|307.46|10
1645306010000|2022-02-19 21:26:50|310.36|307.46|310.59|307.69|310.64|307.74|310.36|307.46|22
1645306020000|2022-02-19 21:27:00|310.6|307.7|310.7|307.8|310.75|307.85|310.57|307.67|21
1645306030000|2022-02-19 21:27:10|310.69|307.79|310.72|307.82|310.76|307.86|310.69|307.79|18
1645306040000|2022-02-19 21:27:20|310.73|307.83|310.82|307.92|310.82|307.92|310.73|307.83|10
1645306050000|2022-02-19 21:27:30|310.79|307.89|310.92|308.02|310.94|308.04|310.79|307.89|22
1645306060000|2022-02-19 21:27:40|310.93|308.03|310.96|308.06|310.96|308.06|310.93|308.03|9
1645306070000|2022-02-19 21:27:50|310.94|308.04|310.93|308.03|310.96|308.06|310.93|308.03|18
1645306080000|2022-02-19 21:28:00|310.96|308.06|310.94|308.04|310.96|308.06|310.91|308.01|14
1645306090000|2022-02-19 21:28:10|310.93|308.03|310.94|308.04|310.97|308.07|310.92|308.02|10
1645306100000|2022-02-19 21:28:20|310.95|308.05|310.95|308.05|310.96|308.06|310.94|308.04|9
1645306110000|2022-02-19 21:28:30|310.96|308.06|310.78|307.88|310.96|308.06|310.76|307.86|19
1645306120000|2022-02-19 21:28:40|310.77|307.87|310.69|307.79|310.77|307.87|310.64|307.74|24
1645306130000|2022-02-19 21:28:50|310.7|307.8|310.7|307.8|310.72|307.82|310.69|307.79|15
1645306140000|2022-02-19 21:29:00|310.72|307.82|310.84|307.94|310.84|307.94|310.72|307.82|6
1645306150000|2022-02-19 21:29:10|310.85|307.95|310.87|307.97|310.9|308|310.85|307.95|10
1645306160000|2022-02-19 21:29:20|310.88|307.98|310.94|308.04|310.94|308.04|310.88|307.98|7
1645306170000|2022-02-19 21:29:30|310.95|308.05|310.96|308.06|310.96|308.06|310.95|308.05|4
1645306190000|2022-02-19 21:29:50|310.95|308.05|310.97|308.07|310.97|308.07|310.95|308.05|3
1645306200000|2022-02-19 21:30:00|310.96|308.06|310.89|307.99|310.97|308.07|310.88|307.98|11
1645306210000|2022-02-19 21:30:10|310.88|307.98|310.76|307.86|310.88|307.98|310.76|307.86|6
1645306220000|2022-02-19 21:30:20|310.77|307.87|310.78|307.88|310.78|307.88|310.77|307.87|2
1645306230000|2022-02-19 21:30:30|310.79|307.89|310.79|307.89|310.8|307.9|310.79|307.89|3
1645306240000|2022-02-19 21:30:40|310.8|307.9|310.79|307.89|310.8|307.9|310.76|307.86|12
1645306250000|2022-02-19 21:30:50|310.78|307.88|310.96|308.06|310.97|308.07|310.78|307.88|14
1645306260000|2022-02-19 21:31:00|310.97|308.07|310.99|308.09|311.02|308.12|310.96|308.06|23
1645306270000|2022-02-19 21:31:10|310.98|308.08|311.15|308.25|311.17|308.27|310.97|308.07|17
1645306280000|2022-02-19 21:31:20|311.14|308.24|311.07|308.17|311.16|308.26|311.07|308.17|12
1645306290000|2022-02-19 21:31:30|311.01|308.11|311.01|308.11|311.03|308.13|310.98|308.08|18
1645306300000|2022-02-19 21:31:40|311|308.1|310.98|308.08|311.02|308.12|310.97|308.07|13
1645306310000|2022-02-19 21:31:50|310.99|308.09|310.99|308.09|311|308.1|310.93|308.03|18
1645306320000|2022-02-19 21:32:00|310.96|308.06|310.9|308|310.99|308.09|310.9|308|18
1645306330000|2022-02-19 21:32:10|310.91|308.01|310.89|307.99|310.92|308.02|310.89|307.99|16
1645306340000|2022-02-19 21:32:20|310.92|308.02|310.9|308|310.93|308.03|310.89|307.99|10
1645306350000|2022-02-19 21:32:30|310.94|308.04|310.93|308.03|310.96|308.06|310.91|308.01|10
1645306360000|2022-02-19 21:32:40|310.94|308.04|310.97|308.07|310.97|308.07|310.93|308.03|10
1645306370000|2022-02-19 21:32:50|310.96|308.06|310.9|308|310.96|308.06|310.9|308|13
1645306380000|2022-02-19 21:33:00|310.93|308.03|310.89|307.99|310.93|308.03|310.89|307.99|12
1645306390000|2022-02-19 21:33:10|310.93|308.03|310.9|308|310.93|308.03|310.89|307.99|12
1645306400000|2022-02-19 21:33:20|310.89|307.99|310.86|307.96|310.93|308.03|310.86|307.96|17
1645306410000|2022-02-19 21:33:30|310.85|307.95|310.77|307.87|310.87|307.97|310.72|307.82|25
1645306420000|2022-02-19 21:33:40|310.75|307.85|310.67|307.77|310.76|307.86|310.64|307.74|11
1645306430000|2022-02-19 21:33:50|310.68|307.78|310.56|307.66|310.68|307.78|310.56|307.66|20
1645306440000|2022-02-19 21:34:00|310.53|307.63|310.36|307.46|310.54|307.64|310.36|307.46|17
1645306450000|2022-02-19 21:34:10|310.39|307.49|310.41|307.51|310.41|307.51|310.39|307.49|22
1645306460000|2022-02-19 21:34:20|310.4|307.5|310.34|307.44|310.4|307.5|310.28|307.38|18
1645306470000|2022-02-19 21:34:30|310.36|307.46|310.33|307.43|310.36|307.46|310.29|307.39|21
1645306480000|2022-02-19 21:34:40|310.34|307.44|310.44|307.54|310.45|307.55|310.33|307.43|15
1645306490000|2022-02-19 21:34:50|310.43|307.53|310.38|307.48|310.45|307.55|310.37|307.47|13
1645306500000|2022-02-19 21:35:00|310.39|307.49|310.45|307.55|310.45|307.55|310.39|307.49|14
1645306510000|2022-02-19 21:35:10|310.46|307.56|310.45|307.55|310.46|307.56|310.44|307.54|5
1645306520000|2022-02-19 21:35:20|310.46|307.56|310.44|307.54|310.46|307.56|310.4|307.5|13
1645306530000|2022-02-19 21:35:30|310.43|307.53|310.43|307.53|310.44|307.54|310.37|307.47|16
1645306540000|2022-02-19 21:35:40|310.42|307.52|310.44|307.54|310.47|307.57|310.41|307.51|10
1645306550000|2022-02-19 21:35:50|310.46|307.56|310.47|307.57|310.48|307.58|310.46|307.56|6
1645306560000|2022-02-19 21:36:00|310.48|307.58|310.49|307.59|310.49|307.59|310.47|307.57|6
1645306570000|2022-02-19 21:36:10|310.53|307.63|310.53|307.63|310.54|307.64|310.48|307.58|11
1645306580000|2022-02-19 21:36:20|310.52|307.62|310.52|307.62|310.54|307.64|310.5|307.6|7
1645306590000|2022-02-19 21:36:30|310.46|307.56|310.47|307.57|310.48|307.58|310.42|307.52|16
1645306600000|2022-02-19 21:36:40|310.49|307.59|310.49|307.59|310.5|307.6|310.44|307.54|9
1645306610000|2022-02-19 21:36:50|310.5|307.6|310.52|307.62|310.53|307.63|310.5|307.6|8
1645306620000|2022-02-19 21:37:00|310.53|307.63|310.55|307.65|310.61|307.71|310.46|307.56|23
1645306630000|2022-02-19 21:37:10|310.54|307.64|310.59|307.69|310.59|307.69|310.51|307.61|14
1645306640000|2022-02-19 21:37:20|310.6|307.7|310.61|307.71|310.62|307.72|310.57|307.67|14
1645306650000|2022-02-19 21:37:30|310.62|307.72|310.61|307.71|310.62|307.72|310.55|307.65|15
1645306660000|2022-02-19 21:37:40|310.6|307.7|310.58|307.68|310.6|307.7|310.55|307.65|5
1645306670000|2022-02-19 21:37:50|310.6|307.7|310.59|307.69|310.6|307.7|310.56|307.66|9
1645306680000|2022-02-19 21:38:00|310.54|307.64|310.59|307.69|310.59|307.69|310.54|307.64|5
1645306690000|2022-02-19 21:38:10|310.53|307.63|310.56|307.66|310.6|307.7|310.53|307.63|13
1645306700000|2022-02-19 21:38:20|310.53|307.63|310.53|307.63|310.56|307.66|310.47|307.57|13
1645306710000|2022-02-19 21:38:30|310.46|307.56|310.52|307.62|310.56|307.66|310.46|307.56|9
1645306720000|2022-02-19 21:38:40|310.51|307.61|310.52|307.62|310.56|307.66|310.51|307.61|11
1645306730000|2022-02-19 21:38:50|310.51|307.61|310.52|307.62|310.55|307.65|310.51|307.61|7
1645306750000|2022-02-19 21:39:10|310.47|307.57|310.53|307.63|310.55|307.65|310.47|307.57|7
1645306760000|2022-02-19 21:39:20|310.54|307.64|310.67|307.77|310.68|307.78|310.46|307.56|13
1645306770000|2022-02-19 21:39:30|310.66|307.76|310.68|307.78|310.69|307.79|310.66|307.76|6
1645306780000|2022-02-19 21:39:40|310.7|307.8|310.75|307.85|310.76|307.86|310.7|307.8|14
1645306790000|2022-02-19 21:39:50|310.76|307.86|310.76|307.86|310.76|307.86|310.73|307.83|8
1645306800000|2022-02-19 21:40:00|310.71|307.81|310.76|307.86|310.77|307.87|310.71|307.81|11
1645306810000|2022-02-19 21:40:10|310.78|307.88|310.77|307.87|310.78|307.88|310.77|307.87|2
1645306820000|2022-02-19 21:40:20|310.76|307.86|310.75|307.85|310.76|307.86|310.7|307.8|10
1645306830000|2022-02-19 21:40:30|310.74|307.84|310.77|307.87|310.78|307.88|310.74|307.84|10
1645306840000|2022-02-19 21:40:40|310.72|307.82|310.76|307.86|310.76|307.86|310.72|307.82|8
1645306850000|2022-02-19 21:40:50|310.75|307.85|310.78|307.88|310.78|307.88|310.74|307.84|8
1645306860000|2022-02-19 21:41:00|310.77|307.87|310.78|307.88|310.78|307.88|310.74|307.84|6
1645306870000|2022-02-19 21:41:10|310.77|307.87|310.76|307.86|310.77|307.87|310.74|307.84|4
1645306880000|2022-02-19 21:41:20|310.77|307.87|310.76|307.86|310.78|307.88|310.74|307.84|6
1645306890000|2022-02-19 21:41:30|310.74|307.84|310.76|307.86|310.77|307.87|310.74|307.84|5
1645306900000|2022-02-19 21:41:40|310.74|307.84|310.7|307.8|310.75|307.85|310.67|307.77|11
1645306910000|2022-02-19 21:41:50|310.69|307.79|310.71|307.81|310.71|307.81|310.68|307.78|7
1645306920000|2022-02-19 21:42:00|310.7|307.8|310.62|307.72|310.73|307.83|310.59|307.69|16
1645306930000|2022-02-19 21:42:10|310.59|307.69|310.51|307.61|310.59|307.69|310.51|307.61|16
1645306940000|2022-02-19 21:42:20|310.5|307.6|310.45|307.55|310.53|307.63|310.45|307.55|18
1645306950000|2022-02-19 21:42:30|310.5|307.6|310.43|307.53|310.5|307.6|310.39|307.49|15
1645306960000|2022-02-19 21:42:40|310.42|307.52|310.51|307.61|310.51|307.61|310.39|307.49|16
1645306970000|2022-02-19 21:42:50|310.52|307.62|310.75|307.85|310.75|307.85|310.52|307.62|20
1645306980000|2022-02-19 21:43:00|310.74|307.84|310.81|307.91|310.81|307.91|310.69|307.79|12
1645306990000|2022-02-19 21:43:10|310.82|307.92|310.72|307.82|310.82|307.92|310.72|307.82|10
1645307000000|2022-02-19 21:43:20|310.77|307.87|310.78|307.88|310.8|307.9|310.77|307.87|14
1645307010000|2022-02-19 21:43:30|310.77|307.87|310.78|307.88|310.79|307.89|310.77|307.87|8
1645307020000|2022-02-19 21:43:40|310.77|307.87|310.77|307.87|310.78|307.88|310.69|307.79|18
1645307030000|2022-02-19 21:43:50|310.76|307.86|310.78|307.88|310.8|307.9|310.76|307.86|9
1645307040000|2022-02-19 21:44:00|310.77|307.87|310.78|307.88|310.79|307.89|310.71|307.81|9
1645307050000|2022-02-19 21:44:10|310.77|307.87|310.78|307.88|310.8|307.9|310.77|307.87|4
1645307060000|2022-02-19 21:44:20|310.79|307.89|310.78|307.88|310.79|307.89|310.74|307.84|7
1645307070000|2022-02-19 21:44:30|310.73|307.83|310.77|307.87|310.79|307.89|310.73|307.83|15
1645307080000|2022-02-19 21:44:40|310.76|307.86|310.77|307.87|310.8|307.9|310.76|307.86|7
1645307090000|2022-02-19 21:44:50|310.79|307.89|310.75|307.85|310.79|307.89|310.75|307.85|8
1645307100000|2022-02-19 21:45:00|310.77|307.87|310.74|307.84|310.78|307.88|310.72|307.82|13
1645307110000|2022-02-19 21:45:10|310.73|307.83|310.76|307.86|310.78|307.88|310.73|307.83|18
1645307120000|2022-02-19 21:45:20|310.77|307.87|310.77|307.87|310.81|307.91|310.76|307.86|13
1645307130000|2022-02-19 21:45:30|310.78|307.88|310.79|307.89|310.79|307.89|310.73|307.83|15
1645307140000|2022-02-19 21:45:40|310.77|307.87|310.8|307.9|310.8|307.9|310.73|307.83|16
1645307150000|2022-02-19 21:45:50|310.79|307.89|310.79|307.89|310.8|307.9|310.75|307.85|16
1645307160000|2022-02-19 21:46:00|310.78|307.88|310.77|307.87|310.78|307.88|310.71|307.81|15
1645307170000|2022-02-19 21:46:10|310.76|307.86|310.78|307.88|310.79|307.89|310.76|307.86|14
1645307180000|2022-02-19 21:46:20|310.7|307.8|310.72|307.82|310.75|307.85|310.7|307.8|12
1645307190000|2022-02-19 21:46:30|310.73|307.83|310.7|307.8|310.73|307.83|310.67|307.77|10
1645307200000|2022-02-19 21:46:40|310.69|307.79|310.59|307.69|310.69|307.79|310.59|307.69|6
1645307210000|2022-02-19 21:46:50|310.6|307.7|310.62|307.72|310.65|307.75|310.57|307.67|20
1645307220000|2022-02-19 21:47:00|310.56|307.66|310.6|307.7|310.64|307.74|310.55|307.65|10
1645307230000|2022-02-19 21:47:10|310.61|307.71|310.61|307.71|310.66|307.76|310.6|307.7|9
1645307240000|2022-02-19 21:47:20|310.62|307.72|310.67|307.77|310.68|307.78|310.55|307.65|14
1645307250000|2022-02-19 21:47:30|310.66|307.76|310.61|307.71|310.66|307.76|310.55|307.65|18
1645307260000|2022-02-19 21:47:40|310.62|307.72|310.62|307.72|310.65|307.75|310.61|307.71|8
1645307270000|2022-02-19 21:47:50|310.59|307.69|310.61|307.71|310.64|307.74|310.58|307.68|13
1645307280000|2022-02-19 21:48:00|310.6|307.7|310.61|307.71|310.63|307.73|310.58|307.68|6
1645307290000|2022-02-19 21:48:10|310.58|307.68|310.61|307.71|310.61|307.71|310.58|307.68|2
1645307310000|2022-02-19 21:48:30|310.62|307.72|310.61|307.71|310.62|307.72|310.58|307.68|3
1645307320000|2022-02-19 21:48:40|310.57|307.67|310.55|307.65|310.59|307.69|310.54|307.64|9
1645307330000|2022-02-19 21:48:50|310.56|307.66|310.56|307.66|310.56|307.66|310.56|307.66|1
1645307340000|2022-02-19 21:49:00|310.57|307.67|310.57|307.67|310.58|307.68|310.54|307.64|6
1645307350000|2022-02-19 21:49:10|310.58|307.68|310.63|307.73|310.63|307.73|310.58|307.68|5
1645307360000|2022-02-19 21:49:20|310.64|307.74|310.68|307.78|310.68|307.78|310.63|307.73|5
1645307370000|2022-02-19 21:49:30|310.69|307.79|310.71|307.81|310.71|307.81|310.69|307.79|3
1645307380000|2022-02-19 21:49:40|310.72|307.82|310.76|307.86|310.76|307.86|310.72|307.82|7
1645307390000|2022-02-19 21:49:50|310.75|307.85|310.77|307.87|310.78|307.88|310.75|307.85|6
1645307400000|2022-02-19 21:50:00|310.76|307.86|310.76|307.86|310.77|307.87|310.75|307.85|5
1645307410000|2022-02-19 21:50:10|310.77|307.87|310.77|307.87|310.77|307.87|310.76|307.86|9
1645307420000|2022-02-19 21:50:20|310.76|307.86|310.76|307.86|310.76|307.86|310.76|307.86|1
1645307430000|2022-02-19 21:50:30|310.77|307.87|310.72|307.82|310.77|307.87|310.72|307.82|9
1645307440000|2022-02-19 21:50:40|310.69|307.79|310.71|307.81|310.71|307.81|310.69|307.79|4
1645307450000|2022-02-19 21:50:50|310.72|307.82|310.73|307.83|310.76|307.86|310.69|307.79|9
1645307460000|2022-02-19 21:51:00|310.69|307.79|310.71|307.81|310.76|307.86|310.68|307.78|17
1645307470000|2022-02-19 21:51:10|310.72|307.82|310.7|307.8|310.74|307.84|310.7|307.8|11
1645307480000|2022-02-19 21:51:20|310.73|307.83|310.72|307.82|310.73|307.83|310.71|307.81|9
1645307490000|2022-02-19 21:51:30|310.73|307.83|310.72|307.82|310.73|307.83|310.69|307.79|6
1645307500000|2022-02-19 21:51:40|310.71|307.81|310.73|307.83|310.74|307.84|310.71|307.81|6
1645307510000|2022-02-19 21:51:50|310.74|307.84|310.74|307.84|310.74|307.84|310.72|307.82|4
1645307520000|2022-02-19 21:52:00|310.75|307.85|310.74|307.84|310.75|307.85|310.74|307.84|2
1645307530000|2022-02-19 21:52:10|310.7|307.8|310.73|307.83|310.75|307.85|310.7|307.8|7
1645307540000|2022-02-19 21:52:20|310.74|307.84|310.73|307.83|310.75|307.85|310.73|307.83|6
1645307550000|2022-02-19 21:52:30|310.74|307.84|310.8|307.9|310.81|307.91|310.74|307.84|8
1645307560000|2022-02-19 21:52:40|310.81|307.91|310.8|307.9|310.81|307.91|310.8|307.9|6
1645307570000|2022-02-19 21:52:50|310.79|307.89|310.8|307.9|310.81|307.91|310.79|307.89|5
1645307580000|2022-02-19 21:53:00|310.81|307.91|310.79|307.89|310.83|307.93|310.78|307.88|10
1645307590000|2022-02-19 21:53:10|310.83|307.93|310.87|307.97|310.87|307.97|310.82|307.92|8
1645307600000|2022-02-19 21:53:20|310.88|307.98|310.9|308|310.9|308|310.86|307.96|6
1645307610000|2022-02-19 21:53:30|310.91|308.01|310.94|308.04|310.94|308.04|310.91|308.01|5
1645307620000|2022-02-19 21:53:40|310.92|308.02|310.96|308.06|310.97|308.07|310.92|308.02|11
1645307630000|2022-02-19 21:53:50|310.99|308.09|311.08|308.18|311.09|308.19|310.99|308.09|12
1645307640000|2022-02-19 21:54:00|311.09|308.19|311.18|308.28|311.2|308.3|311.09|308.19|22
1645307650000|2022-02-19 21:54:10|311.19|308.29|311.14|308.24|311.2|308.3|311.12|308.22|12
1645307660000|2022-02-19 21:54:20|311.17|308.27|311.03|308.13|311.19|308.29|311.03|308.13|12
1645307670000|2022-02-19 21:54:30|311.04|308.14|311.03|308.13|311.11|308.21|311.03|308.13|13
1645307680000|2022-02-19 21:54:40|311.01|308.11|311.01|308.11|311.02|308.12|310.97|308.07|13
1645307690000|2022-02-19 21:54:50|311.02|308.12|311.01|308.11|311.02|308.12|311|308.1|12
1645307700000|2022-02-19 21:55:00|311|308.1|310.97|308.07|311.02|308.12|310.95|308.05|15
1645307710000|2022-02-19 21:55:10|311|308.1|310.92|308.02|311|308.1|310.9|308|20
1645307720000|2022-02-19 21:55:20|310.91|308.01|310.92|308.02|310.94|308.04|310.87|307.97|20
1645307730000|2022-02-19 21:55:30|310.9|308|310.89|307.99|310.93|308.03|310.89|307.99|12
1645307740000|2022-02-19 21:55:40|310.87|307.97|310.95|308.05|310.95|308.05|310.87|307.97|15
1645307750000|2022-02-19 21:55:50|310.94|308.04|310.94|308.04|310.96|308.06|310.92|308.02|8
1645307760000|2022-02-19 21:56:00|310.96|308.06|310.93|308.03|310.96|308.06|310.88|307.98|14
1645307770000|2022-02-19 21:56:10|310.95|308.05|310.89|307.99|310.95|308.05|310.87|307.97|5
1645307780000|2022-02-19 21:56:20|310.88|307.98|310.91|308.01|310.92|308.02|310.88|307.98|11
1645307790000|2022-02-19 21:56:30|310.9|308|310.88|307.98|310.9|308|310.84|307.94|13
1645307800000|2022-02-19 21:56:40|310.87|307.97|310.92|308.02|310.92|308.02|310.86|307.96|11
1645307810000|2022-02-19 21:56:50|310.89|307.99|310.92|308.02|310.94|308.04|310.88|307.98|8
1645307820000|2022-02-19 21:57:00|310.94|308.04|310.94|308.04|310.99|308.09|310.94|308.04|13
1645307830000|2022-02-19 21:57:10|310.97|308.07|310.98|308.08|311|308.1|310.93|308.03|12
1645307840000|2022-02-19 21:57:20|310.95|308.05|310.98|308.08|311.01|308.11|310.95|308.05|7
1645307850000|2022-02-19 21:57:30|311|308.1|310.95|308.05|311|308.1|310.94|308.04|6
1645307860000|2022-02-19 21:57:40|310.99|308.09|310.96|308.06|310.99|308.09|310.9|308|11
1645307870000|2022-02-19 21:57:50|310.98|308.08|310.94|308.04|310.98|308.08|310.89|307.99|12
1645307880000|2022-02-19 21:58:00|310.93|308.03|310.93|308.03|310.95|308.05|310.92|308.02|12
1645307890000|2022-02-19 21:58:10|310.94|308.04|310.96|308.06|310.97|308.07|310.94|308.04|10
1645307900000|2022-02-19 21:58:20|310.97|308.07|310.96|308.06|310.97|308.07|310.9|308|9
1645307910000|2022-02-19 21:58:30|310.97|308.07|310.96|308.06|310.97|308.07|310.95|308.05|5
1645307920000|2022-02-19 21:58:40|310.95|308.05|310.98|308.08|310.98|308.08|310.95|308.05|8
1645307930000|2022-02-19 21:58:50|310.97|308.07|310.92|308.02|310.97|308.07|310.91|308.01|11
1645307940000|2022-02-19 21:59:00|310.93|308.03|310.82|307.92|310.94|308.04|310.81|307.91|19
1645307950000|2022-02-19 21:59:10|310.81|307.91|310.88|307.98|310.88|307.98|310.79|307.89|19
1645307960000|2022-02-19 21:59:20|310.85|307.95|310.85|307.95|310.92|308.02|310.85|307.95|8
1645307970000|2022-02-19 21:59:30|310.92|308.02|310.91|308.01|310.92|308.02|310.87|307.97|7
1645307980000|2022-02-19 21:59:40|310.92|308.02|310.92|308.02|310.95|308.05|310.86|307.96|14
1645307990000|2022-02-19 21:59:50|310.93|308.03|310.97|308.07|310.99|308.09|310.92|308.02|15
1645308000000|2022-02-19 22:00:00|310.98|308.08|311.16|308.26|311.17|308.27|310.98|308.08|21
1645308010000|2022-02-19 22:00:10|311.13|308.23|311.05|308.15|311.16|308.26|311.04|308.14|11
1645308020000|2022-02-19 22:00:20|311.08|308.18|311.08|308.18|311.09|308.19|311.05|308.15|11
1645308030000|2022-02-19 22:00:30|311.05|308.15|311.07|308.17|311.08|308.18|311.04|308.14|16
1645308040000|2022-02-19 22:00:40|311.06|308.16|311.09|308.19|311.1|308.2|311.06|308.16|9
1645308050000|2022-02-19 22:00:50|311.1|308.2|311|308.1|311.1|308.2|311|308.1|15
1645308060000|2022-02-19 22:01:00|310.99|308.09|310.99|308.09|311.01|308.11|310.95|308.05|12
1645308070000|2022-02-19 22:01:10|310.98|308.08|310.98|308.08|311|308.1|310.98|308.08|17
1645308080000|2022-02-19 22:01:20|310.99|308.09|310.84|307.94|311.01|308.11|310.84|307.94|19
1645308090000|2022-02-19 22:01:30|310.87|307.97|310.84|307.94|310.88|307.98|310.83|307.93|9
1645308100000|2022-02-19 22:01:40|310.85|307.95|310.85|307.95|310.87|307.97|310.85|307.95|4
1645308110000|2022-02-19 22:01:50|310.82|307.92|310.81|307.91|310.82|307.92|310.79|307.89|6
1645308120000|2022-02-19 22:02:00|310.8|307.9|310.83|307.93|310.84|307.94|310.8|307.9|11
1645308130000|2022-02-19 22:02:10|310.82|307.92|311.1|308.2|311.1|308.2|310.78|307.88|22
1645308140000|2022-02-19 22:02:20|311.11|308.21|311.12|308.22|311.13|308.23|311.08|308.18|19
1645308150000|2022-02-19 22:02:30|311.11|308.21|311.13|308.23|311.14|308.24|311.08|308.18|9
1645308160000|2022-02-19 22:02:40|311.14|308.24|311.3|308.4|311.3|308.4|311.14|308.24|9
1645308170000|2022-02-19 22:02:50|311.31|308.41|311.56|308.66|311.56|308.66|311.28|308.38|19
1645308180000|2022-02-19 22:03:00|311.57|308.67|311.34|308.44|311.57|308.67|311.34|308.44|19
1645308190000|2022-02-19 22:03:10|311.36|308.46|311.32|308.42|311.36|308.46|311.31|308.41|15
1645308200000|2022-02-19 22:03:20|311.35|308.45|311.29|308.39|311.35|308.45|311.29|308.39|12
1645308210000|2022-02-19 22:03:30|311.28|308.38|311.13|308.23|311.28|308.38|311.12|308.22|18
1645308220000|2022-02-19 22:03:40|311.15|308.25|311.13|308.23|311.15|308.25|311.13|308.23|12
1645308230000|2022-02-19 22:03:50|311.15|308.25|311.15|308.25|311.17|308.27|311.15|308.25|6
1645308240000|2022-02-19 22:04:00|311.16|308.26|310.97|308.07|311.18|308.28|310.96|308.06|18
1645308250000|2022-02-19 22:04:10|311.01|308.11|310.95|308.05|311.01|308.11|310.95|308.05|8
1645308260000|2022-02-19 22:04:20|310.96|308.06|310.98|308.08|311.01|308.11|310.96|308.06|11
1645308270000|2022-02-19 22:04:30|310.97|308.07|310.86|307.96|310.98|308.08|310.86|307.96|13
1645308280000|2022-02-19 22:04:40|310.87|307.97|310.74|307.84|310.87|307.97|310.73|307.83|9
1645308290000|2022-02-19 22:04:50|310.75|307.85|310.73|307.83|310.75|307.85|310.73|307.83|8
1645308300000|2022-02-19 22:05:00|310.7|307.8|310.64|307.74|310.71|307.81|310.64|307.74|16
1645308310000|2022-02-19 22:05:10|310.68|307.78|310.65|307.75|310.68|307.78|310.64|307.74|10
1645308320000|2022-02-19 22:05:20|310.64|307.74|310.68|307.78|310.68|307.78|310.64|307.74|13
1645308330000|2022-02-19 22:05:30|310.69|307.79|310.67|307.77|310.69|307.79|310.65|307.75|13
1645308340000|2022-02-19 22:05:40|310.68|307.78|310.66|307.76|310.68|307.78|310.62|307.72|15
1645308350000|2022-02-19 22:05:50|310.65|307.75|310.64|307.74|310.68|307.78|310.63|307.73|13
1645308360000|2022-02-19 22:06:00|310.66|307.76|310.66|307.76|310.69|307.79|310.66|307.76|11
1645308370000|2022-02-19 22:06:10|310.68|307.78|310.68|307.78|310.68|307.78|310.66|307.76|12
1645308380000|2022-02-19 22:06:20|310.67|307.77|310.66|307.76|310.67|307.77|310.66|307.76|4
1645308390000|2022-02-19 22:06:30|310.67|307.77|310.66|307.76|310.69|307.79|310.63|307.73|9
1645308400000|2022-02-19 22:06:40|310.67|307.77|310.66|307.76|310.68|307.78|310.63|307.73|7
1645308410000|2022-02-19 22:06:50|310.68|307.78|310.68|307.78|310.68|307.78|310.66|307.76|7
1645308420000|2022-02-19 22:07:00|310.67|307.77|310.66|307.76|310.68|307.78|310.66|307.76|8
1645308430000|2022-02-19 22:07:10|310.68|307.78|310.67|307.77|310.68|307.78|310.66|307.76|5
1645308440000|2022-02-19 22:07:20|310.69|307.79|310.7|307.8|310.71|307.81|310.66|307.76|9
1645308450000|2022-02-19 22:07:30|310.67|307.77|310.66|307.76|310.7|307.8|310.65|307.75|10
1645308460000|2022-02-19 22:07:40|310.64|307.74|310.67|307.77|310.68|307.78|310.63|307.73|11
1645308470000|2022-02-19 22:07:50|310.66|307.76|310.66|307.76|310.68|307.78|310.63|307.73|7
1645308480000|2022-02-19 22:08:00|310.65|307.75|310.69|307.79|310.69|307.79|310.65|307.75|10
1645308490000|2022-02-19 22:08:10|310.68|307.78|310.84|307.94|310.85|307.95|310.68|307.78|15
1645308500000|2022-02-19 22:08:20|310.85|307.95|310.83|307.93|310.87|307.97|310.81|307.91|11
1645308510000|2022-02-19 22:08:30|310.82|307.92|310.84|307.94|310.85|307.95|310.81|307.91|10
1645308520000|2022-02-19 22:08:40|310.83|307.93|310.81|307.91|310.83|307.93|310.81|307.91|7
1645308530000|2022-02-19 22:08:50|310.85|307.95|310.85|307.95|310.86|307.96|310.84|307.94|6
1645308540000|2022-02-19 22:09:00|310.81|307.91|310.81|307.91|310.83|307.93|310.8|307.9|10
1645308550000|2022-02-19 22:09:10|310.85|307.95|310.82|307.92|310.85|307.95|310.82|307.92|3
1645308560000|2022-02-19 22:09:20|310.83|307.93|310.76|307.86|310.84|307.94|310.76|307.86|6
1645308570000|2022-02-19 22:09:30|310.75|307.85|310.78|307.88|310.79|307.89|310.75|307.85|8
1645308580000|2022-02-19 22:09:40|310.82|307.92|310.78|307.88|310.82|307.92|310.78|307.88|9
1645308590000|2022-02-19 22:09:50|310.76|307.86|310.78|307.88|310.81|307.91|310.76|307.86|10
1645308600000|2022-02-19 22:10:00|310.79|307.89|310.79|307.89|310.81|307.91|310.75|307.85|11
1645308610000|2022-02-19 22:10:10|310.77|307.87|310.75|307.85|310.81|307.91|310.74|307.84|20
1645308620000|2022-02-19 22:10:20|310.74|307.84|310.69|307.79|310.74|307.84|310.69|307.79|3
1645308630000|2022-02-19 22:10:30|310.67|307.77|310.66|307.76|310.69|307.79|310.63|307.73|14
1645308640000|2022-02-19 22:10:40|310.65|307.75|310.57|307.67|310.66|307.76|310.55|307.65|17
1645308650000|2022-02-19 22:10:50|310.58|307.68|310.57|307.67|310.58|307.68|310.54|307.64|12
1645308660000|2022-02-19 22:11:00|310.56|307.66|310.56|307.66|310.57|307.67|310.54|307.64|10
1645308670000|2022-02-19 22:11:10|310.55|307.65|310.43|307.53|310.56|307.66|310.43|307.53|19
1645308680000|2022-02-19 22:11:20|310.42|307.52|310.42|307.52|310.44|307.54|310.41|307.51|12
1645308690000|2022-02-19 22:11:30|310.41|307.51|310.39|307.49|310.42|307.52|310.39|307.49|12
1645308700000|2022-02-19 22:11:40|310.4|307.5|310.36|307.46|310.4|307.5|310.33|307.43|15
1645308710000|2022-02-19 22:11:50|310.35|307.45|310.41|307.51|310.43|307.53|310.35|307.45|11
1645308720000|2022-02-19 22:12:00|310.42|307.52|310.43|307.53|310.45|307.55|310.41|307.51|12
1645308730000|2022-02-19 22:12:10|310.42|307.52|310.4|307.5|310.43|307.53|310.39|307.49|13
1645308740000|2022-02-19 22:12:20|310.38|307.48|310.4|307.5|310.41|307.51|310.38|307.48|10
1645308750000|2022-02-19 22:12:30|310.38|307.48|310.41|307.51|310.43|307.53|310.38|307.48|14
1645308760000|2022-02-19 22:12:40|310.4|307.5|310.49|307.59|310.49|307.59|310.4|307.5|16
1645308770000|2022-02-19 22:12:50|310.5|307.6|310.52|307.62|310.52|307.62|310.47|307.57|6
1645308780000|2022-02-19 22:13:00|310.51|307.61|310.6|307.7|310.62|307.72|310.5|307.6|15
1645308790000|2022-02-19 22:13:10|310.61|307.71|310.62|307.72|310.62|307.72|310.6|307.7|4
1645308800000|2022-02-19 22:13:20|310.63|307.73|310.63|307.73|310.64|307.74|310.6|307.7|14
1645308810000|2022-02-19 22:13:30|310.62|307.72|310.62|307.72|310.62|307.72|310.62|307.72|1
1645308820000|2022-02-19 22:13:40|310.64|307.74|310.76|307.86|310.77|307.87|310.62|307.72|11
1645308830000|2022-02-19 22:13:50|310.74|307.84|310.78|307.88|310.8|307.9|310.74|307.84|9
1645308840000|2022-02-19 22:14:00|310.8|307.9|310.78|307.88|310.8|307.9|310.74|307.84|11
1645308850000|2022-02-19 22:14:10|310.77|307.87|310.78|307.88|310.81|307.91|310.76|307.86|10
1645308860000|2022-02-19 22:14:20|310.8|307.9|310.79|307.89|310.8|307.9|310.79|307.89|2
1645308870000|2022-02-19 22:14:30|310.8|307.9|310.79|307.89|310.8|307.9|310.79|307.89|2
1645308880000|2022-02-19 22:14:40|310.81|307.91|310.79|307.89|310.81|307.91|310.79|307.89|5
1645308890000|2022-02-19 22:14:50|310.74|307.84|310.78|307.88|310.8|307.9|310.73|307.83|10
1645308900000|2022-02-19 22:15:00|310.8|307.9|310.79|307.89|310.8|307.9|310.75|307.85|10
1645308910000|2022-02-19 22:15:10|310.78|307.88|310.8|307.9|310.81|307.91|310.78|307.88|6
1645308920000|2022-02-19 22:15:20|310.77|307.87|310.8|307.9|310.81|307.91|310.77|307.87|5
1645308930000|2022-02-19 22:15:30|310.79|307.89|310.8|307.9|310.82|307.92|310.79|307.89|4
1645308940000|2022-02-19 22:15:40|310.79|307.89|310.81|307.91|310.82|307.92|310.77|307.87|6
1645308950000|2022-02-19 22:15:50|310.78|307.88|310.83|307.93|310.85|307.95|310.76|307.86|13
1645308960000|2022-02-19 22:16:00|310.82|307.92|310.83|307.93|310.83|307.93|310.82|307.92|2
1645308970000|2022-02-19 22:16:10|310.81|307.91|310.9|308|310.9|308|310.8|307.9|14
1645308980000|2022-02-19 22:16:20|310.89|307.99|310.9|308|310.9|308|310.86|307.96|11
1645308990000|2022-02-19 22:16:30|310.86|307.96|310.88|307.98|310.88|307.98|310.84|307.94|5
1645309000000|2022-02-19 22:16:40|310.89|307.99|310.91|308.01|310.91|308.01|310.87|307.97|5
1645309010000|2022-02-19 22:16:50|310.87|307.97|310.9|308|310.91|308.01|310.87|307.97|6
1645309020000|2022-02-19 22:17:00|310.87|307.97|310.91|308.01|310.91|308.01|310.87|307.97|6
1645309030000|2022-02-19 22:17:10|310.9|308|310.91|308.01|310.91|308.01|310.9|308|4
1645309040000|2022-02-19 22:17:20|310.88|307.98|310.91|308.01|310.91|308.01|310.86|307.96|9
1645309050000|2022-02-19 22:17:30|310.93|308.03|310.97|308.07|311|308.1|310.92|308.02|7
1645309060000|2022-02-19 22:17:40|310.98|308.08|310.98|308.08|311|308.1|310.98|308.08|3
1645309070000|2022-02-19 22:17:50|310.94|308.04|310.98|308.08|310.99|308.09|310.94|308.04|9
1645309080000|2022-02-19 22:18:00|310.99|308.09|310.99|308.09|311.03|308.13|310.96|308.06|21
1645309090000|2022-02-19 22:18:10|311.02|308.12|311.01|308.11|311.02|308.12|310.96|308.06|8
1645309100000|2022-02-19 22:18:20|311.02|308.12|311.01|308.11|311.02|308.12|310.99|308.09|8
1645309110000|2022-02-19 22:18:30|311.03|308.13|311.02|308.12|311.03|308.13|311.02|308.12|2
1645309120000|2022-02-19 22:18:40|311.01|308.11|311.02|308.12|311.02|308.12|310.97|308.07|4
1645309130000|2022-02-19 22:18:50|311|308.1|310.99|308.09|311|308.1|310.98|308.08|3
1645309140000|2022-02-19 22:19:00|311|308.1|311.01|308.11|311.01|308.11|311|308.1|2
1645309150000|2022-02-19 22:19:10|310.98|308.08|311.01|308.11|311.01|308.11|310.97|308.07|6
1645309160000|2022-02-19 22:19:20|311|308.1|310.91|308.01|311.03|308.13|310.91|308.01|8
1645309170000|2022-02-19 22:19:30|310.9|308|310.85|307.95|310.9|308|310.84|307.94|9
1645309180000|2022-02-19 22:19:40|310.84|307.94|310.82|307.92|310.86|307.96|310.82|307.92|14
1645309190000|2022-02-19 22:19:50|310.81|307.91|310.82|307.92|310.85|307.95|310.78|307.88|14
1645309200000|2022-02-19 22:20:00|310.81|307.91|310.87|307.97|310.87|307.97|310.81|307.91|3
1645309210000|2022-02-19 22:20:10|310.82|307.92|310.31|307.41|310.82|307.92|310.31|307.41|19
1645309220000|2022-02-19 22:20:20|310.33|307.43|310.24|307.34|310.33|307.43|310.24|307.34|14
1645309230000|2022-02-19 22:20:30|310.23|307.33|310.23|307.33|310.24|307.34|310.23|307.33|11
1645309240000|2022-02-19 22:20:40|310.24|307.34|310.27|307.37|310.27|307.37|310.23|307.33|9
1645309250000|2022-02-19 22:20:50|310.23|307.33|310.12|307.22|310.23|307.33|310.12|307.22|13
1645309260000|2022-02-19 22:21:00|310.13|307.23|310.14|307.24|310.14|307.24|310.13|307.23|4
1645309270000|2022-02-19 22:21:10|310.15|307.25|310.17|307.27|310.18|307.28|310.15|307.25|5
1645309280000|2022-02-19 22:21:20|310.18|307.28|310.17|307.27|310.18|307.28|310.17|307.27|2
1645309290000|2022-02-19 22:21:30|310.18|307.28|310.17|307.27|310.18|307.28|310.14|307.24|5
1645309300000|2022-02-19 22:21:40|310.18|307.28|310.17|307.27|310.19|307.29|310.14|307.24|7
1645309310000|2022-02-19 22:21:50|310.18|307.28|310.15|307.25|310.19|307.29|310.15|307.25|3
1645309320000|2022-02-19 22:22:00|310.14|307.24|310.15|307.25|310.16|307.26|310.14|307.24|4
1645309330000|2022-02-19 22:22:10|310.16|307.26|310.15|307.25|310.16|307.26|310.15|307.25|2
1645309340000|2022-02-19 22:22:20|310.16|307.26|310.14|307.24|310.16|307.26|310.13|307.23|12
1645309350000|2022-02-19 22:22:30|310.13|307.23|310.14|307.24|310.15|307.25|310.13|307.23|8
1645309360000|2022-02-19 22:22:40|310.15|307.25|310.15|307.25|310.15|307.25|310.15|307.25|1
1645309370000|2022-02-19 22:22:50|310.16|307.26|310.16|307.26|310.16|307.26|310.16|307.26|1
1645309380000|2022-02-19 22:23:00|310.17|307.27|310.17|307.27|310.17|307.27|310.17|307.27|1
1645309390000|2022-02-19 22:23:10|310.16|307.26|310.15|307.25|310.16|307.26|310.15|307.25|2
1645309400000|2022-02-19 22:23:20|310.14|307.24|310.1|307.2|310.14|307.24|310.1|307.2|6
1645309410000|2022-02-19 22:23:30|310.09|307.19|310.09|307.19|310.1|307.2|310.09|307.19|5
1645309420000|2022-02-19 22:23:40|310.08|307.18|310.08|307.18|310.08|307.18|310.08|307.18|1
1645309430000|2022-02-19 22:23:50|310.09|307.19|310.09|307.19|310.09|307.19|310.08|307.18|7
1645309460000|2022-02-19 22:24:20|310.1|307.2|310.35|307.45|310.35|307.45|310.1|307.2|15
1645309470000|2022-02-19 22:24:30|310.37|307.47|310.64|307.74|310.65|307.75|310.37|307.47|17
1645309480000|2022-02-19 22:24:40|310.66|307.76|310.78|307.88|310.78|307.88|310.66|307.76|7
1645309490000|2022-02-19 22:24:50|310.79|307.89|310.95|308.05|310.96|308.06|310.79|307.89|17
1645309500000|2022-02-19 22:25:00|310.97|308.07|311.13|308.23|311.13|308.23|310.97|308.07|14
1645309510000|2022-02-19 22:25:10|311.12|308.22|311.12|308.22|311.12|308.22|311.11|308.21|3
1645309520000|2022-02-19 22:25:20|311.13|308.23|311.11|308.21|311.13|308.23|311.06|308.16|4
1645309530000|2022-02-19 22:25:30|311.1|308.2|311.16|308.26|311.16|308.26|311.09|308.19|3
1645309540000|2022-02-19 22:25:40|311.17|308.27|311.17|308.27|311.17|308.27|311.17|308.27|1
1645309550000|2022-02-19 22:25:50|311.15|308.25|311.12|308.22|311.16|308.26|311.12|308.22|4
1645309560000|2022-02-19 22:26:00|311.11|308.21|311.07|308.17|311.11|308.21|311.07|308.17|5
1645309570000|2022-02-19 22:26:10|311.06|308.16|311.07|308.17|311.07|308.17|311.06|308.16|4
1645309580000|2022-02-19 22:26:20|311.06|308.16|310.89|307.99|311.07|308.17|310.88|307.98|13
1645309590000|2022-02-19 22:26:30|310.88|307.98|310.89|307.99|310.89|307.99|310.88|307.98|6
1645309600000|2022-02-19 22:26:40|310.88|307.98|310.89|307.99|310.89|307.99|310.88|307.98|6
1645309610000|2022-02-19 22:26:50|310.91|308.01|311|308.1|311|308.1|310.91|308.01|9
1645309620000|2022-02-19 22:27:00|311.01|308.11|311.03|308.13|311.03|308.13|311.01|308.11|3
1645309630000|2022-02-19 22:27:10|311.05|308.15|311.04|308.14|311.05|308.15|311.04|308.14|4
1645309640000|2022-02-19 22:27:20|311.05|308.15|311.07|308.17|311.08|308.18|311.05|308.15|5
1645309650000|2022-02-19 22:27:30|311.06|308.16|311.08|308.18|311.08|308.18|311.06|308.16|5
1645309660000|2022-02-19 22:27:40|311.09|308.19|311.12|308.22|311.12|308.22|311.09|308.19|3
1645309670000|2022-02-19 22:27:50|311.14|308.24|311.23|308.33|311.23|308.33|311.14|308.24|11
1645309680000|2022-02-19 22:28:00|311.24|308.34|311.26|308.36|311.26|308.36|311.24|308.34|3
1645309690000|2022-02-19 22:28:10|311.27|308.37|311.27|308.37|311.27|308.37|311.23|308.33|11
1645309700000|2022-02-19 22:28:20|311.28|308.38|311.33|308.43|311.33|308.43|311.27|308.37|7
1645309710000|2022-02-19 22:28:30|311.34|308.44|311.61|308.71|311.61|308.71|311.34|308.44|23
1645309720000|2022-02-19 22:28:40|311.63|308.73|311.62|308.72|311.63|308.73|311.62|308.72|2
1645309730000|2022-02-19 22:28:50|311.61|308.71|311.6|308.7|311.62|308.72|311.6|308.7|7
1645309740000|2022-02-19 22:29:00|311.61|308.71|311.59|308.69|311.61|308.71|311.59|308.69|2
1645309750000|2022-02-19 22:29:10|311.58|308.68|311.57|308.67|311.58|308.68|311.56|308.66|6
1645309760000|2022-02-19 22:29:20|311.56|308.66|311.55|308.65|311.57|308.67|311.55|308.65|7
1645309790000|2022-02-19 22:29:50|311.56|308.66|311.53|308.63|311.56|308.66|311.53|308.63|3
1645309800000|2022-02-19 22:30:00|311.54|308.64|311.56|308.66|311.56|308.66|311.52|308.62|10
1645309810000|2022-02-19 22:30:10|311.55|308.65|311.55|308.65|311.56|308.66|311.54|308.64|17
1645309820000|2022-02-19 22:30:20|311.51|308.61|311.44|308.54|311.52|308.62|311.44|308.54|9
1645309830000|2022-02-19 22:30:30|311.45|308.55|311.41|308.51|311.45|308.55|311.41|308.51|6
1645309840000|2022-02-19 22:30:40|311.4|308.5|311.4|308.5|311.41|308.51|311.4|308.5|5
1645309850000|2022-02-19 22:30:50|311.39|308.49|311.39|308.49|311.39|308.49|311.39|308.49|1
1645309860000|2022-02-19 22:31:00|311.38|308.48|311.39|308.49|311.39|308.49|311.38|308.48|2
1645309890000|2022-02-19 22:31:30|311.4|308.5|311.41|308.51|311.41|308.51|311.4|308.5|2
1645309900000|2022-02-19 22:31:40|311.4|308.5|311.42|308.52|311.43|308.53|311.4|308.5|4
1645309920000|2022-02-19 22:32:00|311.43|308.53|311.43|308.53|311.43|308.53|311.42|308.52|5
1645309930000|2022-02-19 22:32:10|311.42|308.52|311.42|308.52|311.42|308.52|311.42|308.52|1
1645309940000|2022-02-19 22:32:20|311.41|308.51|311.41|308.51|311.41|308.51|311.41|308.51|1
1645309950000|2022-02-19 22:32:30|311.42|308.52|311.41|308.51|311.42|308.52|311.41|308.51|2
1645309960000|2022-02-19 22:32:40|311.42|308.52|311.42|308.52|311.42|308.52|311.42|308.52|1
1645309970000|2022-02-19 22:32:50|311.39|308.49|311.39|308.49|311.4|308.5|311.39|308.49|3
1645309980000|2022-02-19 22:33:00|311.4|308.5|311.41|308.51|311.41|308.51|311.39|308.49|4
1645310000000|2022-02-19 22:33:20|311.4|308.5|311.4|308.5|311.41|308.51|311.4|308.5|3
1645310030000|2022-02-19 22:33:50|311.41|308.51|311.41|308.51|311.41|308.51|311.41|308.51|1
1645310040000|2022-02-19 22:34:00|311.39|308.49|311.39|308.49|311.39|308.49|311.39|308.49|1
1645310070000|2022-02-19 22:34:30|311.38|308.48|311.39|308.49|311.4|308.5|311.38|308.48|8
1645310080000|2022-02-19 22:34:40|311.38|308.48|311.38|308.48|311.38|308.48|311.38|308.48|1
1645310090000|2022-02-19 22:34:50|311.37|308.47|311.37|308.47|311.37|308.47|311.37|308.47|1
1645310100000|2022-02-19 22:35:00|311.38|308.48|311.37|308.47|311.38|308.48|311.37|308.47|4
1645310110000|2022-02-19 22:35:10|311.38|308.48|311.62|308.72|311.62|308.72|311.38|308.48|19
1645310120000|2022-02-19 22:35:20|311.63|308.73|311.61|308.71|311.63|308.73|311.6|308.7|12
1645310130000|2022-02-19 22:35:30|311.6|308.7|311.62|308.72|311.63|308.73|311.6|308.7|7
1645310140000|2022-02-19 22:35:40|311.65|308.75|311.67|308.77|311.68|308.78|311.65|308.75|4
1645310150000|2022-02-19 22:35:50|311.66|308.76|311.64|308.74|311.66|308.76|311.63|308.73|6
1645310160000|2022-02-19 22:36:00|311.65|308.75|311.66|308.76|311.66|308.76|311.65|308.75|2
1645310170000|2022-02-19 22:36:10|311.65|308.75|311.66|308.76|311.66|308.76|311.65|308.75|4
1645310180000|2022-02-19 22:36:20|311.63|308.73|311.65|308.75|311.66|308.76|311.63|308.73|4
1645310190000|2022-02-19 22:36:30|311.66|308.76|311.69|308.79|311.69|308.79|311.66|308.76|2
1645310210000|2022-02-19 22:36:50|311.68|308.78|311.64|308.74|311.69|308.79|311.63|308.73|11
1645310220000|2022-02-19 22:37:00|311.65|308.75|311.61|308.71|311.66|308.76|311.61|308.71|5
1645310230000|2022-02-19 22:37:10|311.62|308.72|311.6|308.7|311.62|308.72|311.59|308.69|4
1645310240000|2022-02-19 22:37:20|311.59|308.69|311.59|308.69|311.59|308.69|311.58|308.68|9
1645310250000|2022-02-19 22:37:30|311.58|308.68|311.59|308.69|311.59|308.69|311.58|308.68|4
1645310260000|2022-02-19 22:37:40|311.58|308.68|311.58|308.68|311.6|308.7|311.58|308.68|12
1645310270000|2022-02-19 22:37:50|311.59|308.69|311.57|308.67|311.59|308.69|311.55|308.65|8
1645310280000|2022-02-19 22:38:00|311.58|308.68|311.57|308.67|311.59|308.69|311.54|308.64|15
1645310290000|2022-02-19 22:38:10|311.55|308.65|311.59|308.69|311.59|308.69|311.55|308.65|8
1645310300000|2022-02-19 22:38:20|311.56|308.66|311.58|308.68|311.59|308.69|311.56|308.66|9
1645310310000|2022-02-19 22:38:30|311.59|308.69|311.55|308.65|311.59|308.69|311.55|308.65|15
1645310320000|2022-02-19 22:38:40|311.56|308.66|311.57|308.67|311.57|308.67|311.56|308.66|2
1645310350000|2022-02-19 22:39:10|311.56|308.66|311.57|308.67|311.57|308.67|311.56|308.66|2
1645310360000|2022-02-19 22:39:20|311.58|308.68|311.6|308.7|311.6|308.7|311.58|308.68|3
1645310370000|2022-02-19 22:39:30|311.61|308.71|311.64|308.74|311.65|308.75|311.6|308.7|5
1645310380000|2022-02-19 22:39:40|311.65|308.75|311.64|308.74|311.65|308.75|311.63|308.73|6
1645310400000|2022-02-19 22:40:00|311.63|308.73|311.63|308.73|311.63|308.73|311.62|308.72|3
1645310410000|2022-02-19 22:40:10|311.64|308.74|311.64|308.74|311.64|308.74|311.64|308.74|1
1645310450000|2022-02-19 22:40:50|311.63|308.73|311.64|308.74|311.64|308.74|311.63|308.73|4
1645310460000|2022-02-19 22:41:00|311.65|308.75|311.64|308.74|311.65|308.75|311.63|308.73|6
1645310490000|2022-02-19 22:41:30|311.63|308.73|311.66|308.76|311.66|308.76|311.63|308.73|4
1645310550000|2022-02-19 22:42:30|311.67|308.77|311.67|308.77|311.67|308.77|311.67|308.77|1
1645310560000|2022-02-19 22:42:40|311.68|308.78|311.68|308.78|311.68|308.78|311.68|308.78|1
1645310570000|2022-02-19 22:42:50|311.69|308.79|311.7|308.8|311.7|308.8|311.69|308.79|4
1645310590000|2022-02-19 22:43:10|311.69|308.79|311.69|308.79|311.69|308.79|311.69|308.79|1
1645310610000|2022-02-19 22:43:30|311.68|308.78|311.62|308.72|311.68|308.78|311.61|308.71|12
1645310620000|2022-02-19 22:43:40|311.63|308.73|311.63|308.73|311.63|308.73|311.62|308.72|3
1645310630000|2022-02-19 22:43:50|311.62|308.72|311.61|308.71|311.63|308.73|311.61|308.71|8
1645310640000|2022-02-19 22:44:00|311.62|308.72|311.71|308.81|311.71|308.81|311.62|308.72|12
1645310650000|2022-02-19 22:44:10|311.7|308.8|311.71|308.81|311.71|308.81|311.7|308.8|6
1645310660000|2022-02-19 22:44:20|311.72|308.82|311.71|308.81|311.72|308.82|311.71|308.81|2
1645310670000|2022-02-19 22:44:30|311.73|308.83|311.74|308.84|311.74|308.84|311.73|308.83|2
1645310680000|2022-02-19 22:44:40|311.75|308.85|311.97|309.07|311.97|309.07|311.75|308.85|18
1645310690000|2022-02-19 22:44:50|311.98|309.08|312.17|309.27|312.18|309.28|311.98|309.08|21
1645310700000|2022-02-19 22:45:00|312.16|309.26|312.16|309.26|312.19|309.29|312.16|309.26|5
1645310710000|2022-02-19 22:45:10|312.17|309.27|312.08|309.18|312.19|309.29|312.06|309.16|17
1645310720000|2022-02-19 22:45:20|312.06|309.16|312.09|309.19|312.1|309.2|312.06|309.16|14
1645310730000|2022-02-19 22:45:30|312.1|309.2|312.18|309.28|312.18|309.28|312.1|309.2|18
1645310740000|2022-02-19 22:45:40|312.19|309.29|312.19|309.29|312.2|309.3|312.19|309.29|5
1645310750000|2022-02-19 22:45:50|312.18|309.28|312.19|309.29|312.2|309.3|312.17|309.27|10
1645310760000|2022-02-19 22:46:00|312.18|309.28|312.11|309.21|312.18|309.28|312.11|309.21|8
1645310770000|2022-02-19 22:46:10|312.07|309.17|312.01|309.11|312.07|309.17|312.01|309.11|7
1645310780000|2022-02-19 22:46:20|312.04|309.14|312.11|309.21|312.11|309.21|312.04|309.14|17
1645310790000|2022-02-19 22:46:30|312.12|309.22|312.09|309.19|312.12|309.22|312.09|309.19|12
1645310800000|2022-02-19 22:46:40|312.07|309.17|312.06|309.16|312.09|309.19|312.06|309.16|3
1645310810000|2022-02-19 22:46:50|312.03|309.13|311.88|308.98|312.03|309.13|311.88|308.98|8
1645310820000|2022-02-19 22:47:00|311.87|308.97|311.71|308.81|311.87|308.97|311.71|308.81|22
1645310830000|2022-02-19 22:47:10|311.72|308.82|311.71|308.81|311.73|308.83|311.68|308.78|16
1645310840000|2022-02-19 22:47:20|311.72|308.82|311.73|308.83|311.77|308.87|311.69|308.79|16
1645310850000|2022-02-19 22:47:30|311.72|308.82|311.73|308.83|311.74|308.84|311.71|308.81|13
1645310860000|2022-02-19 22:47:40|311.74|308.84|311.7|308.8|311.75|308.85|311.7|308.8|14
1645310870000|2022-02-19 22:47:50|311.73|308.83|311.72|308.82|311.73|308.83|311.7|308.8|13
1645310890000|2022-02-19 22:48:10|311.74|308.84|311.78|308.88|311.79|308.89|311.72|308.82|13
1645310900000|2022-02-19 22:48:20|311.77|308.87|311.78|308.88|311.78|308.88|311.76|308.86|5
1645310910000|2022-02-19 22:48:30|311.77|308.87|311.78|308.88|311.79|308.89|311.77|308.87|4
1645310920000|2022-02-19 22:48:40|311.79|308.89|311.78|308.88|311.79|308.89|311.78|308.88|4
1645310930000|2022-02-19 22:48:50|311.79|308.89|311.79|308.89|311.8|308.9|311.79|308.89|5
1645310940000|2022-02-19 22:49:00|311.8|308.9|311.87|308.97|311.88|308.98|311.79|308.89|9
1645310950000|2022-02-19 22:49:10|311.84|308.94|311.82|308.92|311.85|308.95|311.8|308.9|13
1645310960000|2022-02-19 22:49:20|311.84|308.94|311.83|308.93|311.84|308.94|311.83|308.93|10
1645310970000|2022-02-19 22:49:30|311.84|308.94|311.8|308.9|311.84|308.94|311.8|308.9|8
1645310980000|2022-02-19 22:49:40|311.82|308.92|311.79|308.89|311.82|308.92|311.79|308.89|3
1645310990000|2022-02-19 22:49:50|311.8|308.9|311.79|308.89|311.82|308.92|311.79|308.89|4
1645311000000|2022-02-19 22:50:00|311.81|308.91|311.78|308.88|311.81|308.91|311.78|308.88|15
1645311010000|2022-02-19 22:50:10|311.79|308.89|311.79|308.89|311.79|308.89|311.78|308.88|7
1645311020000|2022-02-19 22:50:20|311.8|308.9|311.79|308.89|311.81|308.91|311.77|308.87|10
1645311030000|2022-02-19 22:50:30|311.78|308.88|311.8|308.9|311.8|308.9|311.78|308.88|3
1645311040000|2022-02-19 22:50:40|311.83|308.93|311.83|308.93|311.83|308.93|311.83|308.93|1
1645311050000|2022-02-19 22:50:50|311.81|308.91|311.85|308.95|311.85|308.95|311.8|308.9|7
1645311060000|2022-02-19 22:51:00|311.84|308.94|311.86|308.96|311.87|308.97|311.84|308.94|5
1645311070000|2022-02-19 22:51:10|311.87|308.97|311.87|308.97|311.87|308.97|311.85|308.95|3
1645311080000|2022-02-19 22:51:20|311.88|308.98|311.88|308.98|311.88|308.98|311.88|308.98|1
1645311090000|2022-02-19 22:51:30|311.87|308.97|311.88|308.98|311.88|308.98|311.87|308.97|2
1645311110000|2022-02-19 22:51:50|311.85|308.95|311.82|308.92|311.86|308.96|311.81|308.91|8
1645311120000|2022-02-19 22:52:00|311.81|308.91|311.81|308.91|311.81|308.91|311.81|308.91|1
1645311130000|2022-02-19 22:52:10|311.79|308.89|311.79|308.89|311.81|308.91|311.79|308.89|7
1645311150000|2022-02-19 22:52:30|311.82|308.92|311.7|308.8|311.82|308.92|311.7|308.8|8
1645311160000|2022-02-19 22:52:40|311.67|308.77|311.68|308.78|311.68|308.78|311.67|308.77|4
1645311170000|2022-02-19 22:52:50|311.67|308.77|311.67|308.77|311.7|308.8|311.66|308.76|7
1645311180000|2022-02-19 22:53:00|311.65|308.75|311.65|308.75|311.66|308.76|311.65|308.75|3
1645311190000|2022-02-19 22:53:10|311.68|308.78|311.67|308.77|311.71|308.81|311.67|308.77|9
1645311200000|2022-02-19 22:53:20|311.69|308.79|311.76|308.86|311.76|308.86|311.65|308.75|13
1645311210000|2022-02-19 22:53:30|311.77|308.87|311.66|308.76|311.77|308.87|311.65|308.75|18
1645311220000|2022-02-19 22:53:40|311.65|308.75|311.67|308.77|311.68|308.78|311.65|308.75|4
1645311230000|2022-02-19 22:53:50|311.66|308.76|311.65|308.75|311.66|308.76|311.64|308.74|9
1645311240000|2022-02-19 22:54:00|311.66|308.76|311.7|308.8|311.71|308.81|311.66|308.76|9
1645311250000|2022-02-19 22:54:10|311.69|308.79|311.67|308.77|311.73|308.83|311.67|308.77|12
1645311260000|2022-02-19 22:54:20|311.66|308.76|311.67|308.77|311.67|308.77|311.66|308.76|10
1645311270000|2022-02-19 22:54:30|311.66|308.76|311.67|308.77|311.67|308.77|311.66|308.76|4
1645311280000|2022-02-19 22:54:40|311.68|308.78|311.67|308.77|311.68|308.78|311.66|308.76|4
1645311290000|2022-02-19 22:54:50|311.66|308.76|311.65|308.75|311.66|308.76|311.65|308.75|4
1645311300000|2022-02-19 22:55:00|311.66|308.76|311.66|308.76|311.67|308.77|311.64|308.74|14
1645311310000|2022-02-19 22:55:10|311.67|308.77|311.67|308.77|311.67|308.77|311.66|308.76|3
1645311320000|2022-02-19 22:55:20|311.66|308.76|311.7|308.8|311.7|308.8|311.66|308.76|10
1645311330000|2022-02-19 22:55:30|311.71|308.81|311.69|308.79|311.71|308.81|311.69|308.79|2
1645311340000|2022-02-19 22:55:40|311.7|308.8|311.72|308.82|311.72|308.82|311.69|308.79|6
1645311360000|2022-02-19 22:56:00|311.71|308.81|311.72|308.82|311.72|308.82|311.71|308.81|4
1645311370000|2022-02-19 22:56:10|311.71|308.81|311.71|308.81|311.72|308.82|311.68|308.78|11
1645311380000|2022-02-19 22:56:20|311.69|308.79|311.69|308.79|311.69|308.79|311.69|308.79|1
1645311390000|2022-02-19 22:56:30|311.71|308.81|311.69|308.79|311.71|308.81|311.69|308.79|3
1645311400000|2022-02-19 22:56:40|311.68|308.78|311.7|308.8|311.71|308.81|311.68|308.78|3
1645311410000|2022-02-19 22:56:50|311.69|308.79|311.69|308.79|311.69|308.79|311.69|308.79|1
1645311420000|2022-02-19 22:57:00|311.68|308.78|311.71|308.81|311.71|308.81|311.68|308.78|3
1645311430000|2022-02-19 22:57:10|311.7|308.8|311.72|308.82|311.72|308.82|311.7|308.8|3
1645311440000|2022-02-19 22:57:20|311.71|308.81|311.72|308.82|311.72|308.82|311.71|308.81|4
1645311450000|2022-02-19 22:57:30|311.71|308.81|311.71|308.81|311.71|308.81|311.71|308.81|1
1645311460000|2022-02-19 22:57:40|311.7|308.8|311.71|308.81|311.72|308.82|311.7|308.8|6
1645311470000|2022-02-19 22:57:50|311.72|308.82|311.71|308.81|311.72|308.82|311.71|308.81|2
1645311490000|2022-02-19 22:58:10|311.72|308.82|311.72|308.82|311.72|308.82|311.72|308.82|1
1645311500000|2022-02-19 22:58:20|311.71|308.81|311.62|308.72|311.72|308.82|311.62|308.72|12
1645311510000|2022-02-19 22:58:30|311.63|308.73|311.63|308.73|311.63|308.73|311.62|308.72|3
1645311520000|2022-02-19 22:58:40|311.64|308.74|311.64|308.74|311.64|308.74|311.64|308.74|1
1645311530000|2022-02-19 22:58:50|311.63|308.73|311.65|308.75|311.65|308.75|311.63|308.73|3
1645311540000|2022-02-19 22:59:00|311.66|308.76|311.71|308.81|311.72|308.82|311.65|308.75|5
1645311550000|2022-02-19 22:59:10|311.72|308.82|311.72|308.82|311.74|308.84|311.72|308.82|13
1645311560000|2022-02-19 22:59:20|311.73|308.83|311.73|308.83|311.76|308.86|311.73|308.83|4
1645311580000|2022-02-19 22:59:40|311.74|308.84|311.68|308.78|311.75|308.85|311.68|308.78|5
1645311600000|2022-02-19 23:00:00|311.67|308.77|311.74|308.84|311.74|308.84|311.67|308.77|7
1645311610000|2022-02-19 23:00:10|311.72|308.82|311.66|308.76|311.74|308.84|311.66|308.76|14
1645311620000|2022-02-19 23:00:20|311.64|308.74|311.64|308.74|311.65|308.75|311.62|308.72|12
1645311630000|2022-02-19 23:00:30|311.63|308.73|311.64|308.74|311.65|308.75|311.63|308.73|10
1645311650000|2022-02-19 23:00:50|311.63|308.73|311.62|308.72|311.63|308.73|311.61|308.71|4
1645311660000|2022-02-19 23:01:00|311.61|308.71|311.61|308.71|311.63|308.73|311.61|308.71|13
1645311670000|2022-02-19 23:01:10|311.62|308.72|311.65|308.75|311.65|308.75|311.62|308.72|3
1645311680000|2022-02-19 23:01:20|311.66|308.76|311.78|308.88|311.78|308.88|311.66|308.76|10
1645311690000|2022-02-19 23:01:30|311.77|308.87|311.74|308.84|311.78|308.88|311.73|308.83|11
1645311700000|2022-02-19 23:01:40|311.71|308.81|311.7|308.8|311.72|308.82|311.69|308.79|10
1645311710000|2022-02-19 23:01:50|311.71|308.81|311.7|308.8|311.72|308.82|311.7|308.8|12
1645311720000|2022-02-19 23:02:00|311.71|308.81|311.73|308.83|311.73|308.83|311.7|308.8|9
1645311730000|2022-02-19 23:02:10|311.72|308.82|311.7|308.8|311.73|308.83|311.7|308.8|11
1645311740000|2022-02-19 23:02:20|311.71|308.81|311.71|308.81|311.74|308.84|311.7|308.8|14
1645311750000|2022-02-19 23:02:30|311.7|308.8|311.71|308.81|311.71|308.81|311.7|308.8|4
1645311760000|2022-02-19 23:02:40|311.7|308.8|311.74|308.84|311.74|308.84|311.7|308.8|9
1645311770000|2022-02-19 23:02:50|311.73|308.83|311.72|308.82|311.73|308.83|311.7|308.8|10
1645311780000|2022-02-19 23:03:00|311.71|308.81|311.72|308.82|311.73|308.83|311.71|308.81|6
1645311790000|2022-02-19 23:03:10|311.71|308.81|311.73|308.83|311.73|308.83|311.71|308.81|3
1645311800000|2022-02-19 23:03:20|311.74|308.84|311.8|308.9|311.8|308.9|311.74|308.84|19
1645311810000|2022-02-19 23:03:30|311.81|308.91|311.84|308.94|311.85|308.95|311.81|308.91|6
1645311820000|2022-02-19 23:03:40|311.78|308.88|311.75|308.85|311.78|308.88|311.75|308.85|6
1645311830000|2022-02-19 23:03:50|311.74|308.84|311.48|308.58|311.75|308.85|311.48|308.58|22
1645311840000|2022-02-19 23:04:00|311.44|308.54|311.34|308.44|311.44|308.54|311.32|308.42|15
1645311850000|2022-02-19 23:04:10|311.35|308.45|311.32|308.42|311.36|308.46|311.32|308.42|12
1645311860000|2022-02-19 23:04:20|311.33|308.43|311.26|308.36|311.33|308.43|311.24|308.34|18
1645311870000|2022-02-19 23:04:30|311.25|308.35|311.41|308.51|311.42|308.52|311.25|308.35|17
1645311880000|2022-02-19 23:04:40|311.4|308.5|311.37|308.47|311.4|308.5|311.36|308.46|6
1645311890000|2022-02-19 23:04:50|311.36|308.46|311.42|308.52|311.42|308.52|311.36|308.46|13
1645311900000|2022-02-19 23:05:00|311.43|308.53|311.39|308.49|311.43|308.53|311.37|308.47|10
1645311910000|2022-02-19 23:05:10|311.38|308.48|311.41|308.51|311.41|308.51|311.38|308.48|6
1645311920000|2022-02-19 23:05:20|311.43|308.53|311.43|308.53|311.43|308.53|311.43|308.53|1
1645311930000|2022-02-19 23:05:30|311.41|308.51|311.41|308.51|311.41|308.51|311.41|308.51|1
1645311940000|2022-02-19 23:05:40|311.42|308.52|311.46|308.56|311.46|308.56|311.42|308.52|4
1645311950000|2022-02-19 23:05:50|311.52|308.62|311.63|308.73|311.63|308.73|311.5|308.6|11
1645311960000|2022-02-19 23:06:00|311.65|308.75|311.7|308.8|311.7|308.8|311.65|308.75|10
1645311970000|2022-02-19 23:06:10|311.69|308.79|311.7|308.8|311.7|308.8|311.69|308.79|4
1645311980000|2022-02-19 23:06:20|311.69|308.79|311.71|308.81|311.71|308.81|311.69|308.79|11
1645311990000|2022-02-19 23:06:30|311.72|308.82|311.58|308.68|311.77|308.87|311.58|308.68|18
1645312000000|2022-02-19 23:06:40|311.59|308.69|311.59|308.69|311.59|308.69|311.59|308.69|1
1645312010000|2022-02-19 23:06:50|311.58|308.68|311.51|308.61|311.58|308.68|311.51|308.61|10
1645312020000|2022-02-19 23:07:00|311.49|308.59|311.35|308.45|311.49|308.59|311.33|308.43|18
1645312030000|2022-02-19 23:07:10|311.33|308.43|311.35|308.45|311.35|308.45|311.33|308.43|5
1645312040000|2022-02-19 23:07:20|311.34|308.44|311.36|308.46|311.37|308.47|311.34|308.44|4
1645312050000|2022-02-19 23:07:30|311.39|308.49|311.35|308.45|311.4|308.5|311.35|308.45|9
1645312060000|2022-02-19 23:07:40|311.34|308.44|311.38|308.48|311.38|308.48|311.34|308.44|9
1645312070000|2022-02-19 23:07:50|311.41|308.51|311.4|308.5|311.41|308.51|311.39|308.49|4
1645312080000|2022-02-19 23:08:00|311.39|308.49|311.36|308.46|311.39|308.49|311.32|308.42|7
1645312090000|2022-02-19 23:08:10|311.35|308.45|311.36|308.46|311.39|308.49|311.35|308.45|4
1645312100000|2022-02-19 23:08:20|311.39|308.49|311.43|308.53|311.44|308.54|311.39|308.49|5
1645312110000|2022-02-19 23:08:30|311.44|308.54|311.44|308.54|311.44|308.54|311.44|308.54|1
1645312180000|2022-02-19 23:09:40|311.43|308.53|311.45|308.55|311.45|308.55|311.43|308.53|3
1645312200000|2022-02-19 23:10:00|311.47|308.57|311.56|308.66|311.58|308.68|311.47|308.57|10
1645312210000|2022-02-19 23:10:10|311.57|308.67|311.51|308.61|311.58|308.68|311.51|308.61|15
1645312220000|2022-02-19 23:10:20|311.5|308.6|311.51|308.61|311.52|308.62|311.5|308.6|6
1645312230000|2022-02-19 23:10:30|311.52|308.62|311.6|308.7|311.6|308.7|311.52|308.62|12
1645312240000|2022-02-19 23:10:40|311.59|308.69|311.56|308.66|311.6|308.7|311.55|308.65|8
1645312250000|2022-02-19 23:10:50|311.58|308.68|311.62|308.72|311.62|308.72|311.56|308.66|9
1645312260000|2022-02-19 23:11:00|311.66|308.76|311.74|308.84|311.75|308.85|311.66|308.76|10
1645312270000|2022-02-19 23:11:10|311.7|308.8|311.74|308.84|311.75|308.85|311.7|308.8|6
1645312280000|2022-02-19 23:11:20|311.75|308.85|311.75|308.85|311.75|308.85|311.74|308.84|3
1645312290000|2022-02-19 23:11:30|311.76|308.86|311.77|308.87|311.77|308.87|311.76|308.86|2
1645312300000|2022-02-19 23:11:40|311.78|308.88|311.78|308.88|311.78|308.88|311.78|308.88|1
1645312310000|2022-02-19 23:11:50|311.77|308.87|311.91|309.01|311.91|309.01|311.77|308.87|10
1645312320000|2022-02-19 23:12:00|311.92|309.02|312.03|309.13|312.03|309.13|311.92|309.02|10
1645312330000|2022-02-19 23:12:10|312.04|309.14|312.17|309.27|312.17|309.27|312.04|309.14|23
1645312340000|2022-02-19 23:12:20|312.12|309.22|312|309.1|312.13|309.23|311.98|309.08|12
1645312350000|2022-02-19 23:12:30|312.01|309.11|311.96|309.06|312.02|309.12|311.96|309.06|14
1645312360000|2022-02-19 23:12:40|311.99|309.09|312|309.1|312.01|309.11|311.95|309.05|9
1645312370000|2022-02-19 23:12:50|312.01|309.11|312.06|309.16|312.06|309.16|311.97|309.07|18
1645312380000|2022-02-19 23:13:00|312.07|309.17|312.04|309.14|312.07|309.17|312.01|309.11|12
1645312390000|2022-02-19 23:13:10|312.05|309.15|312.06|309.16|312.06|309.16|312.04|309.14|9
1645312400000|2022-02-19 23:13:20|312.05|309.15|311.98|309.08|312.06|309.16|311.98|309.08|11
1645312410000|2022-02-19 23:13:30|311.99|309.09|312.01|309.11|312.01|309.11|311.98|309.08|4
1645312420000|2022-02-19 23:13:40|312.02|309.12|312.03|309.13|312.04|309.14|312.02|309.12|8
1645312430000|2022-02-19 23:13:50|312.04|309.14|312.06|309.16|312.06|309.16|312.03|309.13|9
1645312440000|2022-02-19 23:14:00|312.05|309.15|312.06|309.16|312.06|309.16|312.05|309.15|2
1645312460000|2022-02-19 23:14:20|312.07|309.17|312.07|309.17|312.07|309.17|312.06|309.16|3
1645312480000|2022-02-19 23:14:40|312.09|309.19|312.17|309.27|312.18|309.28|312.05|309.15|11
1645312490000|2022-02-19 23:14:50|312.18|309.28|312.21|309.31|312.21|309.31|312.17|309.27|4
1645312500000|2022-02-19 23:15:00|312.16|309.26|312.22|309.32|312.22|309.32|312.16|309.26|7
1645312510000|2022-02-19 23:15:10|312.17|309.27|312.19|309.29|312.2|309.3|312.17|309.27|4
1645312520000|2022-02-19 23:15:20|312.2|309.3|312.22|309.32|312.22|309.32|312.2|309.3|7
1645312530000|2022-02-19 23:15:30|312.18|309.28|312.23|309.33|312.24|309.34|312.18|309.28|8
1645312540000|2022-02-19 23:15:40|312.24|309.34|312.2|309.3|312.24|309.34|312.2|309.3|5
1645312550000|2022-02-19 23:15:50|312.21|309.31|312.23|309.33|312.23|309.33|312.2|309.3|13
1645312560000|2022-02-19 23:16:00|312.24|309.34|312.24|309.34|312.24|309.34|312.2|309.3|14
1645312570000|2022-02-19 23:16:10|312.18|309.28|312.25|309.35|312.26|309.36|312.18|309.28|11
1645312580000|2022-02-19 23:16:20|312.22|309.32|312.25|309.35|312.26|309.36|312.21|309.31|12
1645312590000|2022-02-19 23:16:30|312.26|309.36|312.26|309.36|312.26|309.36|312.21|309.31|13
1645312600000|2022-02-19 23:16:40|312.25|309.35|312.26|309.36|312.27|309.37|312.2|309.3|15
1645312610000|2022-02-19 23:16:50|312.3|309.4|312.32|309.42|312.32|309.42|312.27|309.37|14
1645312620000|2022-02-19 23:17:00|312.27|309.37|312.3|309.4|312.32|309.42|312.25|309.35|14
1645312630000|2022-02-19 23:17:10|312.31|309.41|312.32|309.42|312.33|309.43|312.27|309.37|14
1645312640000|2022-02-19 23:17:20|312.33|309.43|312.24|309.34|312.34|309.44|312.24|309.34|17
1645312650000|2022-02-19 23:17:30|312.25|309.35|312.25|309.35|312.29|309.39|312.23|309.33|8
1645312660000|2022-02-19 23:17:40|312.27|309.37|312.29|309.39|312.29|309.39|312.24|309.34|6
1645312670000|2022-02-19 23:17:50|312.3|309.4|312.29|309.39|312.3|309.4|312.26|309.36|14
1645312680000|2022-02-19 23:18:00|312.33|309.43|312.33|309.43|312.35|309.45|312.3|309.4|14
1645312700000|2022-02-19 23:18:20|312.34|309.44|312.35|309.45|312.35|309.45|312.3|309.4|7
1645312710000|2022-02-19 23:18:30|312.34|309.44|312.33|309.43|312.39|309.49|312.33|309.43|7
1645312720000|2022-02-19 23:18:40|312.37|309.47|312.37|309.47|312.38|309.48|312.31|309.41|19
1645312740000|2022-02-19 23:19:00|312.38|309.48|312.38|309.48|312.39|309.49|312.33|309.43|10
1645312750000|2022-02-19 23:19:10|312.39|309.49|312.4|309.5|312.41|309.51|312.39|309.49|8
1645312770000|2022-02-19 23:19:30|312.41|309.51|312.41|309.51|312.41|309.51|312.39|309.49|5
1645312780000|2022-02-19 23:19:40|312.42|309.52|312.41|309.51|312.42|309.52|312.38|309.48|8
1645312790000|2022-02-19 23:19:50|312.37|309.47|312.41|309.51|312.41|309.51|312.37|309.47|9
1645312800000|2022-02-19 23:20:00|312.37|309.47|312.41|309.51|312.41|309.51|312.37|309.47|6
1645312810000|2022-02-19 23:20:10|312.38|309.48|312.39|309.49|312.41|309.51|312.38|309.48|9
1645312820000|2022-02-19 23:20:20|312.4|309.5|312.3|309.4|312.4|309.5|312.22|309.32|16
1645312830000|2022-02-19 23:20:30|312.31|309.41|312.31|309.41|312.31|309.41|312.31|309.41|1
1645312840000|2022-02-19 23:20:40|312.3|309.4|312.32|309.42|312.33|309.43|312.3|309.4|6
1645312850000|2022-02-19 23:20:50|312.33|309.43|312.3|309.4|312.34|309.44|312.29|309.39|12
1645312860000|2022-02-19 23:21:00|312.31|309.41|312.25|309.35|312.32|309.42|312.23|309.33|11
1645312870000|2022-02-19 23:21:10|312.26|309.36|312.25|309.35|312.26|309.36|312.25|309.35|2
1645312880000|2022-02-19 23:21:20|312.24|309.34|312.19|309.29|312.24|309.34|312.18|309.28|9
1645312890000|2022-02-19 23:21:30|312.18|309.28|312.18|309.28|312.18|309.28|312.18|309.28|1
1645312900000|2022-02-19 23:21:40|312.21|309.31|312.21|309.31|312.22|309.32|312.2|309.3|5
1645312910000|2022-02-19 23:21:50|312.2|309.3|312.21|309.31|312.21|309.31|312.2|309.3|2
1645312920000|2022-02-19 23:22:00|312.2|309.3|312.2|309.3|312.21|309.31|312.2|309.3|5
1645312930000|2022-02-19 23:22:10|312.19|309.29|312.17|309.27|312.2|309.3|312.16|309.26|12
1645312940000|2022-02-19 23:22:20|312.19|309.29|312.26|309.36|312.27|309.37|312.19|309.29|15
1645312950000|2022-02-19 23:22:30|312.25|309.35|312.26|309.36|312.26|309.36|312.25|309.35|4
1645312960000|2022-02-19 23:22:40|312.25|309.35|312.23|309.33|312.28|309.38|312.23|309.33|15
1645312970000|2022-02-19 23:22:50|312.24|309.34|312.24|309.34|312.25|309.35|312.24|309.34|7
1645312980000|2022-02-19 23:23:00|312.23|309.33|312.22|309.32|312.23|309.33|312.19|309.29|5
1645313000000|2022-02-19 23:23:20|312.21|309.31|312.22|309.32|312.22|309.32|312.21|309.31|2
1645313010000|2022-02-19 23:23:30|312.23|309.33|312.23|309.33|312.23|309.33|312.22|309.32|9
1645313020000|2022-02-19 23:23:40|312.22|309.32|312.22|309.32|312.22|309.32|312.16|309.26|13
1645313030000|2022-02-19 23:23:50|312.21|309.31|312.25|309.35|312.3|309.4|312.21|309.31|15
1645313040000|2022-02-19 23:24:00|312.22|309.32|312.23|309.33|312.25|309.35|312.22|309.32|10
1645313050000|2022-02-19 23:24:10|312.22|309.32|312.23|309.33|312.23|309.33|312.22|309.32|4
1645313060000|2022-02-19 23:24:20|312.21|309.31|312.23|309.33|312.24|309.34|312.21|309.31|4
1645313070000|2022-02-19 23:24:30|312.24|309.34|312.24|309.34|312.25|309.35|312.23|309.33|5
1645313080000|2022-02-19 23:24:40|312.25|309.35|312.27|309.37|312.29|309.39|312.25|309.35|12
1645313090000|2022-02-19 23:24:50|312.22|309.32|312.26|309.36|312.29|309.39|312.22|309.32|6
1645313100000|2022-02-19 23:25:00|312.24|309.34|312.25|309.35|312.25|309.35|312.24|309.34|4
1645313110000|2022-02-19 23:25:10|312.26|309.36|312.26|309.36|312.27|309.37|312.22|309.32|6
1645313120000|2022-02-19 23:25:20|312.27|309.37|312.27|309.37|312.27|309.37|312.27|309.37|1
1645313130000|2022-02-19 23:25:30|312.28|309.38|312.27|309.37|312.3|309.4|312.23|309.33|7
1645313140000|2022-02-19 23:25:40|312.28|309.38|312.29|309.39|312.29|309.39|312.28|309.38|2
1645313150000|2022-02-19 23:25:50|312.3|309.4|312.3|309.4|312.31|309.41|312.25|309.35|5
1645313160000|2022-02-19 23:26:00|312.29|309.39|312.32|309.42|312.32|309.42|312.25|309.35|7
1645313170000|2022-02-19 23:26:10|312.24|309.34|312.32|309.42|312.32|309.42|312.24|309.34|7
1645313180000|2022-02-19 23:26:20|312.31|309.41|312.27|309.37|312.32|309.42|312.24|309.34|14
1645313190000|2022-02-19 23:26:30|312.3|309.4|312.32|309.42|312.33|309.43|312.27|309.37|13
1645313200000|2022-02-19 23:26:40|312.31|309.41|312.4|309.5|312.4|309.5|312.31|309.41|15
1645313210000|2022-02-19 23:26:50|312.39|309.49|312.4|309.5|312.4|309.5|312.35|309.45|8
1645313220000|2022-02-19 23:27:00|312.41|309.51|312.39|309.49|312.41|309.51|312.35|309.45|7
1645313230000|2022-02-19 23:27:10|312.4|309.5|312.32|309.42|312.4|309.5|312.3|309.4|12
1645313240000|2022-02-19 23:27:20|312.33|309.43|312.35|309.45|312.35|309.45|312.32|309.42|5
1645313250000|2022-02-19 23:27:30|312.34|309.44|312.34|309.44|312.35|309.45|312.34|309.44|5
1645313260000|2022-02-19 23:27:40|312.3|309.4|312.24|309.34|312.34|309.44|312.21|309.31|10
1645313270000|2022-02-19 23:27:50|312.2|309.3|312.2|309.3|312.23|309.33|312.2|309.3|9
1645313280000|2022-02-19 23:28:00|312.21|309.31|312.2|309.3|312.21|309.31|312.19|309.29|6
1645313290000|2022-02-19 23:28:10|312.19|309.29|312.02|309.12|312.19|309.29|312.02|309.12|12
1645313300000|2022-02-19 23:28:20|312.03|309.13|312.01|309.11|312.03|309.13|312.01|309.11|5
1645313310000|2022-02-19 23:28:30|311.99|309.09|311.93|309.03|311.99|309.09|311.87|308.97|20
1645313320000|2022-02-19 23:28:40|311.94|309.04|311.96|309.06|311.97|309.07|311.94|309.04|4
1645313330000|2022-02-19 23:28:50|311.98|309.08|312.02|309.12|312.03|309.13|311.93|309.03|16
1645313340000|2022-02-19 23:29:00|311.99|309.09|312.01|309.11|312.02|309.12|311.99|309.09|14
1645313350000|2022-02-19 23:29:10|312|309.1|311.92|309.02|312.01|309.11|311.92|309.02|10
1645313360000|2022-02-19 23:29:20|311.94|309.04|312|309.1|312|309.1|311.92|309.02|9
1645313370000|2022-02-19 23:29:30|311.96|309.06|311.93|309.03|311.99|309.09|311.9|309|16
1645313380000|2022-02-19 23:29:40|311.92|309.02|311.94|309.04|311.94|309.04|311.92|309.02|8
1645313390000|2022-02-19 23:29:50|311.93|309.03|311.94|309.04|311.94|309.04|311.91|309.01|5
1645313400000|2022-02-19 23:30:00|311.93|309.03|312.07|309.17|312.07|309.17|311.93|309.03|14
1645313410000|2022-02-19 23:30:10|312.08|309.18|312.09|309.19|312.18|309.28|312.07|309.17|23
1645313420000|2022-02-19 23:30:20|312.1|309.2|312.02|309.12|312.1|309.2|312.01|309.11|7
1645313430000|2022-02-19 23:30:30|312.03|309.13|311.94|309.04|312.03|309.13|311.94|309.04|10
1645313440000|2022-02-19 23:30:40|311.95|309.05|311.97|309.07|311.97|309.07|311.95|309.05|5
1645313450000|2022-02-19 23:30:50|311.98|309.08|311.96|309.06|312.01|309.11|311.96|309.06|6
1645313460000|2022-02-19 23:31:00|312.01|309.11|311.98|309.08|312.01|309.11|311.98|309.08|4
1645313470000|2022-02-19 23:31:10|311.92|309.02|311.94|309.04|311.94|309.04|311.9|309|7
1645313480000|2022-02-19 23:31:20|311.95|309.05|311.99|309.09|311.99|309.09|311.92|309.02|8
1645313490000|2022-02-19 23:31:30|311.94|309.04|312.01|309.11|312.03|309.13|311.94|309.04|12
1645313500000|2022-02-19 23:31:40|312.03|309.13|312.03|309.13|312.03|309.13|311.98|309.08|6
1645313510000|2022-02-19 23:31:50|311.99|309.09|312.03|309.13|312.03|309.13|311.99|309.09|8
1645313520000|2022-02-19 23:32:00|312.04|309.14|312.03|309.13|312.04|309.14|312.01|309.11|4
1645313530000|2022-02-19 23:32:10|312.04|309.14|312.19|309.29|312.2|309.3|312.04|309.14|21
1645313540000|2022-02-19 23:32:20|312.2|309.3|312.14|309.24|312.2|309.3|312.11|309.21|8
1645313550000|2022-02-19 23:32:30|312.15|309.25|312.18|309.28|312.18|309.28|312.13|309.23|12
1645313560000|2022-02-19 23:32:40|312.19|309.29|312.26|309.36|312.26|309.36|312.19|309.29|9
1645313570000|2022-02-19 23:32:50|312.25|309.35|312.25|309.35|312.25|309.35|312.25|309.35|1
1645313580000|2022-02-19 23:33:00|312.26|309.36|312.5|309.6|312.5|309.6|312.25|309.35|10
1645313590000|2022-02-19 23:33:10|312.51|309.61|312.67|309.77|312.67|309.77|312.51|309.61|12
1645313600000|2022-02-19 23:33:20|312.66|309.76|312.74|309.84|312.81|309.91|312.66|309.76|15
1645313610000|2022-02-19 23:33:30|312.76|309.86|312.94|310.04|312.96|310.06|312.75|309.85|20
1645313620000|2022-02-19 23:33:40|312.95|310.05|312.92|310.02|313.05|310.15|312.92|310.02|25
1645313630000|2022-02-19 23:33:50|312.93|310.03|313.02|310.12|313.02|310.12|312.92|310.02|14
1645313640000|2022-02-19 23:34:00|313.01|310.11|312.93|310.03|313.04|310.14|312.93|310.03|12
1645313650000|2022-02-19 23:34:10|312.92|310.02|312.95|310.05|312.97|310.07|312.92|310.02|13
1645313660000|2022-02-19 23:34:20|312.92|310.02|312.95|310.05|312.96|310.06|312.92|310.02|11
1645313670000|2022-02-19 23:34:30|312.92|310.02|312.93|310.03|312.98|310.08|312.92|310.02|16
1645313680000|2022-02-19 23:34:40|312.95|310.05|313.02|310.12|313.02|310.12|312.93|310.03|16
1645313690000|2022-02-19 23:34:50|313.03|310.13|313.22|310.32|313.25|310.35|313.03|310.13|15
1645313700000|2022-02-19 23:35:00|313.21|310.31|313.22|310.32|313.22|310.32|313.14|310.24|12
1645313710000|2022-02-19 23:35:10|313.23|310.33|313.24|310.34|313.24|310.34|313.22|310.32|6
1645313720000|2022-02-19 23:35:20|313.25|310.35|313.26|310.36|313.26|310.36|313.23|310.33|13
1645313730000|2022-02-19 23:35:30|313.23|310.33|313.19|310.29|313.26|310.36|313.18|310.28|14
1645313740000|2022-02-19 23:35:40|313.2|310.3|313.15|310.25|313.21|310.31|313.14|310.24|6
1645313750000|2022-02-19 23:35:50|313.16|310.26|313.17|310.27|313.17|310.27|313.15|310.25|8
1645313760000|2022-02-19 23:36:00|313.18|310.28|313.16|310.26|313.18|310.28|313.16|310.26|8
1645313770000|2022-02-19 23:36:10|313.17|310.27|313.25|310.35|313.27|310.37|313.16|310.26|15
1645313780000|2022-02-19 23:36:20|313.27|310.37|313.29|310.39|313.32|310.42|313.23|310.33|13
1645313790000|2022-02-19 23:36:30|313.31|310.41|313.29|310.39|313.33|310.43|313.27|310.37|14
1645313800000|2022-02-19 23:36:40|313.3|310.4|313.23|310.33|313.31|310.41|313.23|310.33|8
1645313810000|2022-02-19 23:36:50|313.22|310.32|313.2|310.3|313.22|310.32|313.17|310.27|8
1645313820000|2022-02-19 23:37:00|313.19|310.29|313.17|310.27|313.19|310.29|313.16|310.26|4
1645313830000|2022-02-19 23:37:10|313.16|310.26|313.18|310.28|313.18|310.28|313.16|310.26|5
1645313840000|2022-02-19 23:37:20|313.17|310.27|313.2|310.3|313.2|310.3|313.16|310.26|7
1645313850000|2022-02-19 23:37:30|313.19|310.29|313.14|310.24|313.2|310.3|313.14|310.24|6
1645313860000|2022-02-19 23:37:40|313.15|310.25|313.14|310.24|313.15|310.25|313.14|310.24|4
1645313870000|2022-02-19 23:37:50|313.15|310.25|313.17|310.27|313.17|310.27|313.14|310.24|9
1645313880000|2022-02-19 23:38:00|313.18|310.28|313.18|310.28|313.18|310.28|313.14|310.24|6
1645313890000|2022-02-19 23:38:10|313.15|310.25|313.18|310.28|313.18|310.28|313.15|310.25|4
1645313910000|2022-02-19 23:38:30|313.19|310.29|313.25|310.35|313.25|310.35|313.19|310.29|8
1645313920000|2022-02-19 23:38:40|313.24|310.34|313.23|310.33|313.26|310.36|313.22|310.32|15
1645313930000|2022-02-19 23:38:50|313.24|310.34|313.32|310.42|313.32|310.42|313.24|310.34|15
1645313940000|2022-02-19 23:39:00|313.33|310.43|313.32|310.42|313.33|310.43|313.28|310.38|15
1645313950000|2022-02-19 23:39:10|313.33|310.43|313.24|310.34|313.33|310.43|313.22|310.32|9
1645313960000|2022-02-19 23:39:20|313.25|310.35|313.25|310.35|313.25|310.35|313.25|310.35|1
1645313970000|2022-02-19 23:39:30|313.24|310.34|313.32|310.42|313.32|310.42|313.24|310.34|9
1645313980000|2022-02-19 23:39:40|313.31|310.41|313.29|310.39|313.32|310.42|313.24|310.34|9
1645313990000|2022-02-19 23:39:50|313.28|310.38|313.3|310.4|313.31|310.41|313.27|310.37|8
1645314000000|2022-02-19 23:40:00|313.31|310.41|313.29|310.39|313.31|310.41|313.29|310.39|3
1645314010000|2022-02-19 23:40:10|313.27|310.37|313.27|310.37|313.27|310.37|313.27|310.37|1
1645314020000|2022-02-19 23:40:20|313.28|310.38|313.26|310.36|313.28|310.38|313.25|310.35|3
1645314030000|2022-02-19 23:40:30|313.27|310.37|313.29|310.39|313.29|310.39|313.27|310.37|2
1645314040000|2022-02-19 23:40:40|313.25|310.35|313.27|310.37|313.27|310.37|313.25|310.35|6
1645314050000|2022-02-19 23:40:50|313.28|310.38|313.26|310.36|313.29|310.39|313.25|310.35|6
1645314060000|2022-02-19 23:41:00|313.25|310.35|313.26|310.36|313.26|310.36|313.25|310.35|2
1645314090000|2022-02-19 23:41:30|313.23|310.33|313.29|310.39|313.31|310.41|313.23|310.33|11
1645314100000|2022-02-19 23:41:40|313.3|310.4|313.28|310.38|313.31|310.41|313.27|310.37|14
1645314110000|2022-02-19 23:41:50|313.29|310.39|313.28|310.38|313.3|310.4|313.28|310.38|4
1645314120000|2022-02-19 23:42:00|313.29|310.39|313.31|310.41|313.31|310.41|313.28|310.38|5
1645314130000|2022-02-19 23:42:10|313.32|310.42|313.32|310.42|313.34|310.44|313.3|310.4|14
1645314140000|2022-02-19 23:42:20|313.33|310.43|313.31|310.41|313.34|310.44|313.3|310.4|11
1645314150000|2022-02-19 23:42:30|313.28|310.38|313.28|310.38|313.29|310.39|313.25|310.35|15
1645314160000|2022-02-19 23:42:40|313.29|310.39|313.24|310.34|313.29|310.39|313.24|310.34|5
1645314170000|2022-02-19 23:42:50|313.27|310.37|313.28|310.38|313.28|310.38|313.27|310.37|2
1645314180000|2022-02-19 23:43:00|313.27|310.37|313.16|310.26|313.28|310.38|313.16|310.26|12
1645314190000|2022-02-19 23:43:10|313.18|310.28|313.22|310.32|313.22|310.32|313.18|310.28|4
1645314200000|2022-02-19 23:43:20|313.23|310.33|313.19|310.29|313.23|310.33|313.17|310.27|12
1645314210000|2022-02-19 23:43:30|313.2|310.3|313.2|310.3|313.21|310.31|313.2|310.3|3
1645314220000|2022-02-19 23:43:40|313.21|310.31|313.2|310.3|313.21|310.31|313.17|310.27|7
1645314230000|2022-02-19 23:43:50|313.18|310.28|313.18|310.28|313.18|310.28|313.18|310.28|1
1645314240000|2022-02-19 23:44:00|313.16|310.26|313.16|310.26|313.19|310.29|313.15|310.25|7
1645314250000|2022-02-19 23:44:10|313.19|310.29|313.16|310.26|313.19|310.29|313.16|310.26|4
1645314260000|2022-02-19 23:44:20|313.12|310.22|313.17|310.27|313.17|310.27|313.12|310.22|4
1645314270000|2022-02-19 23:44:30|313.15|310.25|313.16|310.26|313.16|310.26|313.13|310.23|11
1645314280000|2022-02-19 23:44:40|313.14|310.24|313.18|310.28|313.19|310.29|313.14|310.24|9
1645314290000|2022-02-19 23:44:50|313.14|310.24|313.19|310.29|313.19|310.29|313.14|310.24|7
1645314300000|2022-02-19 23:45:00|313.2|310.3|313.31|310.41|313.32|310.42|313.17|310.27|15
1645314310000|2022-02-19 23:45:10|313.3|310.4|313.3|310.4|313.3|310.4|313.3|310.4|1
1645314320000|2022-02-19 23:45:20|313.31|310.41|313.32|310.42|313.32|310.42|313.3|310.4|4
1645314330000|2022-02-19 23:45:30|313.33|310.43|313.33|310.43|313.33|310.43|313.33|310.43|1
1645314350000|2022-02-19 23:45:50|313.35|310.45|313.39|310.49|313.4|310.5|313.35|310.45|5
1645314360000|2022-02-19 23:46:00|313.41|310.51|313.44|310.54|313.44|310.54|313.41|310.51|4
1645314370000|2022-02-19 23:46:10|313.48|310.58|313.58|310.68|313.6|310.7|313.46|310.56|13
1645314380000|2022-02-19 23:46:20|313.59|310.69|313.64|310.74|313.65|310.75|313.58|310.68|9
1645314390000|2022-02-19 23:46:30|313.62|310.72|313.65|310.75|313.66|310.76|313.62|310.72|12
1645314400000|2022-02-19 23:46:40|313.66|310.76|313.49|310.59|313.72|310.82|313.49|310.59|26
1645314410000|2022-02-19 23:46:50|313.48|310.58|313.49|310.59|313.5|310.6|313.48|310.58|14
1645314420000|2022-02-19 23:47:00|313.5|310.6|313.49|310.59|313.5|310.6|313.49|310.59|6
1645314430000|2022-02-19 23:47:10|313.5|310.6|313.47|310.57|313.5|310.6|313.47|310.57|4
1645314440000|2022-02-19 23:47:20|313.48|310.58|313.47|310.57|313.48|310.58|313.47|310.57|2
1645314450000|2022-02-19 23:47:30|313.42|310.52|313.23|310.33|313.42|310.52|313.23|310.33|18
1645314460000|2022-02-19 23:47:40|313.25|310.35|313.19|310.29|313.26|310.36|313.17|310.27|11
1645314470000|2022-02-19 23:47:50|313.18|310.28|313.15|310.25|313.19|310.29|313.15|310.25|6
1645314480000|2022-02-19 23:48:00|313.14|310.24|312.85|309.95|313.15|310.25|312.83|309.93|18
1645314490000|2022-02-19 23:48:10|312.86|309.96|312.77|309.87|312.87|309.97|312.77|309.87|12
1645314500000|2022-02-19 23:48:20|312.75|309.85|312.76|309.86|312.76|309.86|312.74|309.84|8
1645314520000|2022-02-19 23:48:40|312.74|309.84|312.73|309.83|312.75|309.85|312.66|309.76|13
1645314530000|2022-02-19 23:48:50|312.71|309.81|312.76|309.86|312.77|309.87|312.71|309.81|14
1645314540000|2022-02-19 23:49:00|312.77|309.87|312.8|309.9|312.81|309.91|312.72|309.82|18
1645314550000|2022-02-19 23:49:10|312.79|309.89|312.91|310.01|312.91|310.01|312.79|309.89|13
1645314560000|2022-02-19 23:49:20|312.92|310.02|312.97|310.07|312.99|310.09|312.92|310.02|8
1645314570000|2022-02-19 23:49:30|312.98|310.08|313.02|310.12|313.02|310.12|312.93|310.03|13
1645314580000|2022-02-19 23:49:40|313.03|310.13|313.05|310.15|313.08|310.18|313.03|310.13|7
1645314590000|2022-02-19 23:49:50|313.06|310.16|313.07|310.17|313.07|310.17|313.02|310.12|8
1645314600000|2022-02-19 23:50:00|313.05|310.15|313.08|310.18|313.08|310.18|313.05|310.15|4
1645314610000|2022-02-19 23:50:10|313.11|310.21|313.23|310.33|313.24|310.34|313.11|310.21|12
1645314620000|2022-02-19 23:50:20|313.24|310.34|313.29|310.39|313.29|310.39|313.24|310.34|12
1645314630000|2022-02-19 23:50:30|313.28|310.38|313.5|310.6|313.5|310.6|313.28|310.38|16
1645314640000|2022-02-19 23:50:40|313.45|310.55|313.5|310.6|313.5|310.6|313.45|310.55|7
1645314650000|2022-02-19 23:50:50|313.51|310.61|313.5|310.6|313.51|310.61|313.5|310.6|6
1645314660000|2022-02-19 23:51:00|313.52|310.62|313.53|310.63|313.53|310.63|313.52|310.62|10
1645314670000|2022-02-19 23:51:10|313.56|310.66|313.64|310.74|313.64|310.74|313.56|310.66|13
1645314680000|2022-02-19 23:51:20|313.62|310.72|313.65|310.75|313.65|310.75|313.6|310.7|8
1645314690000|2022-02-19 23:51:30|313.66|310.76|313.68|310.78|313.68|310.78|313.65|310.75|8
1645314700000|2022-02-19 23:51:40|313.67|310.77|313.6|310.7|313.67|310.77|313.58|310.68|9
1645314710000|2022-02-19 23:51:50|313.59|310.69|313.63|310.73|313.63|310.73|313.58|310.68|11
1645314720000|2022-02-19 23:52:00|313.64|310.74|313.63|310.73|313.64|310.74|313.61|310.71|7
1645314730000|2022-02-19 23:52:10|313.62|310.72|313.72|310.82|313.72|310.82|313.62|310.72|14
1645314740000|2022-02-19 23:52:20|313.76|310.86|313.81|310.91|313.83|310.93|313.76|310.86|14
1645314750000|2022-02-19 23:52:30|313.82|310.92|313.95|311.05|313.95|311.05|313.81|310.91|17
1645314760000|2022-02-19 23:52:40|313.94|311.04|313.88|310.98|313.95|311.05|313.88|310.98|15
1645314770000|2022-02-19 23:52:50|313.89|310.99|313.92|311.02|313.93|311.03|313.89|310.99|12
1645314780000|2022-02-19 23:53:00|313.91|311.01|313.82|310.92|313.91|311.01|313.82|310.92|8
1645314800000|2022-02-19 23:53:20|313.83|310.93|313.87|310.97|313.87|310.97|313.83|310.93|5
1645314810000|2022-02-19 23:53:30|313.82|310.92|313.76|310.86|313.82|310.92|313.76|310.86|11
1645314820000|2022-02-19 23:53:40|313.77|310.87|313.74|310.84|313.78|310.88|313.74|310.84|7
1645314830000|2022-02-19 23:53:50|313.75|310.85|313.71|310.81|313.75|310.85|313.71|310.81|5
1645314840000|2022-02-19 23:54:00|313.7|310.8|313.69|310.79|313.71|310.81|313.69|310.79|8
1645314850000|2022-02-19 23:54:10|313.71|310.81|313.72|310.82|313.73|310.83|313.71|310.81|4
1645314860000|2022-02-19 23:54:20|313.73|310.83|313.68|310.78|313.73|310.83|313.66|310.76|8
1645314870000|2022-02-19 23:54:30|313.64|310.74|313.57|310.67|313.64|310.74|313.57|310.67|12
1645314880000|2022-02-19 23:54:40|313.56|310.66|313.6|310.7|313.61|310.71|313.56|310.66|9
1645314890000|2022-02-19 23:54:50|313.59|310.69|313.59|310.69|313.6|310.7|313.59|310.69|5
1645314900000|2022-02-19 23:55:00|313.6|310.7|313.6|310.7|313.6|310.7|313.59|310.69|5
1645314910000|2022-02-19 23:55:10|313.61|310.71|313.63|310.73|313.65|310.75|313.61|310.71|6
1645314920000|2022-02-19 23:55:20|313.61|310.71|313.6|310.7|313.61|310.71|313.58|310.68|7
1645314930000|2022-02-19 23:55:30|313.59|310.69|313.59|310.69|313.59|310.69|313.59|310.69|1
1645314940000|2022-02-19 23:55:40|313.61|310.71|313.72|310.82|313.72|310.82|313.61|310.71|13
1645314950000|2022-02-19 23:55:50|313.78|310.88|313.8|310.9|313.81|310.91|313.78|310.88|9
1645314960000|2022-02-19 23:56:00|313.81|310.91|313.8|310.9|313.81|310.91|313.78|310.88|13
1645314970000|2022-02-19 23:56:10|313.81|310.91|313.8|310.9|313.81|310.91|313.77|310.87|9
1645314980000|2022-02-19 23:56:20|313.79|310.89|313.66|310.76|313.79|310.89|313.66|310.76|14
1645314990000|2022-02-19 23:56:30|313.65|310.75|313.65|310.75|313.66|310.76|313.63|310.73|9
1645315000000|2022-02-19 23:56:40|313.64|310.74|313.64|310.74|313.66|310.76|313.64|310.74|13
1645315010000|2022-02-19 23:56:50|313.65|310.75|313.64|310.74|313.65|310.75|313.64|310.74|4
1645315030000|2022-02-19 23:57:10|313.65|310.75|313.65|310.75|313.65|310.75|313.64|310.74|5
1645315040000|2022-02-19 23:57:20|313.66|310.76|313.64|310.74|313.67|310.77|313.63|310.73|9
1645315060000|2022-02-19 23:57:40|313.65|310.75|313.58|310.68|313.65|310.75|313.57|310.67|6
1645315070000|2022-02-19 23:57:50|313.56|310.66|313.61|310.71|313.61|310.71|313.56|310.66|10
1645315080000|2022-02-19 23:58:00|313.6|310.7|313.58|310.68|313.6|310.7|313.58|310.68|9
1645315090000|2022-02-19 23:58:10|313.59|310.69|313.59|310.69|313.59|310.69|313.58|310.68|7
1645315100000|2022-02-19 23:58:20|313.57|310.67|313.6|310.7|313.61|310.71|313.57|310.67|8
1645315110000|2022-02-19 23:58:30|313.61|310.71|313.54|310.64|313.61|310.71|313.54|310.64|8
1645315120000|2022-02-19 23:58:40|313.55|310.65|313.56|310.66|313.56|310.66|313.54|310.64|5
1645315130000|2022-02-19 23:58:50|313.57|310.67|313.61|310.71|313.61|310.71|313.57|310.67|10
1645315140000|2022-02-19 23:59:00|313.6|310.7|313.6|310.7|313.6|310.7|313.57|310.67|13
1645315150000|2022-02-19 23:59:10|313.59|310.69|313.49|310.59|313.6|310.7|313.49|310.59|10
1645315160000|2022-02-19 23:59:20|313.48|310.58|313.51|310.61|313.51|310.61|313.46|310.56|11
1645315170000|2022-02-19 23:59:30|313.48|310.58|313.5|310.6|313.51|310.61|313.48|310.58|6
1645315180000|2022-02-19 23:59:40|313.45|310.55|313.42|310.52|313.45|310.55|313.41|310.51|4
1645315190000|2022-02-19 23:59:50|313.44|310.54|313.47|310.57|313.51|310.61|313.43|310.53|20
1645315200000|2022-02-20 00:00:00|313.48|310.58|313.48|310.58|313.5|310.6|313.48|310.58|7
1645315210000|2022-02-20 00:00:10|313.49|310.59|313.5|310.6|313.53|310.63|313.49|310.59|13
1645315220000|2022-02-20 00:00:20|313.51|310.61|313.5|310.6|313.51|310.61|313.5|310.6|2
1645315230000|2022-02-20 00:00:30|313.52|310.62|313.52|310.62|313.52|310.62|313.51|310.61|7
1645315240000|2022-02-20 00:00:40|313.51|310.61|313.42|310.52|313.51|310.61|313.41|310.51|15
1645315250000|2022-02-20 00:00:50|313.43|310.53|313.45|310.55|313.46|310.56|313.4|310.5|20
1645315260000|2022-02-20 00:01:00|313.46|310.56|313.59|310.69|313.59|310.69|313.46|310.56|21
1645315270000|2022-02-20 00:01:10|313.6|310.7|313.64|310.74|313.66|310.76|313.6|310.7|16
1645315280000|2022-02-20 00:01:20|313.65|310.75|313.7|310.8|313.7|310.8|313.65|310.75|11
1645315290000|2022-02-20 00:01:30|313.69|310.79|313.69|310.79|313.69|310.79|313.64|310.74|7
1645315300000|2022-02-20 00:01:40|313.68|310.78|313.67|310.77|313.7|310.8|313.65|310.75|11
1645315310000|2022-02-20 00:01:50|313.66|310.76|313.66|310.76|313.66|310.76|313.65|310.75|3
1645315320000|2022-02-20 00:02:00|313.7|310.8|313.74|310.84|313.81|310.91|313.7|310.8|15
1645315330000|2022-02-20 00:02:10|313.73|310.83|313.73|310.83|313.74|310.84|313.72|310.82|9
1645315340000|2022-02-20 00:02:20|313.74|310.84|313.75|310.85|313.76|310.86|313.73|310.83|6
1645315360000|2022-02-20 00:02:40|313.76|310.86|313.81|310.91|313.81|310.91|313.76|310.86|3
1645315370000|2022-02-20 00:02:50|313.82|310.92|313.86|310.96|313.86|310.96|313.82|310.92|10
1645315380000|2022-02-20 00:03:00|313.85|310.95|313.82|310.92|313.89|310.99|313.81|310.91|12
1645315390000|2022-02-20 00:03:10|313.83|310.93|314.19|311.29|314.19|311.29|313.78|310.88|13
1645315400000|2022-02-20 00:03:20|314.23|311.33|314.21|311.31|314.24|311.34|314.2|311.3|9
1645315410000|2022-02-20 00:03:30|314.22|311.32|314.08|311.18|314.23|311.33|314.08|311.18|15
1645315420000|2022-02-20 00:03:40|314.07|311.17|314.04|311.14|314.08|311.18|314.01|311.11|9
1645315430000|2022-02-20 00:03:50|314.03|311.13|313.99|311.09|314.03|311.13|313.99|311.09|5
1645315440000|2022-02-20 00:04:00|314|311.1|314.02|311.12|314.02|311.12|313.97|311.07|19
1645315450000|2022-02-20 00:04:10|314.03|311.13|314.05|311.15|314.06|311.16|314|311.1|13
1645315460000|2022-02-20 00:04:20|314.06|311.16|314.03|311.13|314.07|311.17|314|311.1|7
1645315470000|2022-02-20 00:04:30|314.01|311.11|314|311.1|314.02|311.12|314|311.1|4
1645315480000|2022-02-20 00:04:40|314.01|311.11|314.01|311.11|314.02|311.12|314.01|311.11|3
1645315490000|2022-02-20 00:04:50|314.03|311.13|314.09|311.19|314.11|311.21|314.03|311.13|9
1645315500000|2022-02-20 00:05:00|314.08|311.18|314.06|311.16|314.08|311.18|314.05|311.15|6
1645315510000|2022-02-20 00:05:10|314.05|311.15|313.75|310.85|314.07|311.17|313.75|310.85|21
1645315520000|2022-02-20 00:05:20|313.76|310.86|313.84|310.94|313.85|310.95|313.74|310.84|14
1645315530000|2022-02-20 00:05:30|313.85|310.95|313.87|310.97|313.87|310.97|313.84|310.94|5
1645315540000|2022-02-20 00:05:40|313.86|310.96|313.95|311.05|313.96|311.06|313.85|310.95|12
1645315550000|2022-02-20 00:05:50|313.96|311.06|313.93|311.03|313.96|311.06|313.91|311.01|9
1645315560000|2022-02-20 00:06:00|313.92|311.02|313.83|310.93|313.93|311.03|313.82|310.92|9
1645315570000|2022-02-20 00:06:10|313.84|310.94|313.84|310.94|313.84|310.94|313.84|310.94|1
1645315580000|2022-02-20 00:06:20|313.85|310.95|313.84|310.94|313.86|310.96|313.84|310.94|3
1645315590000|2022-02-20 00:06:30|313.83|310.93|313.75|310.85|313.84|310.94|313.74|310.84|8
1645315600000|2022-02-20 00:06:40|313.74|310.84|313.76|310.86|313.77|310.87|313.74|310.84|5
1645315620000|2022-02-20 00:07:00|313.77|310.87|313.59|310.69|313.77|310.87|313.54|310.64|13
1645315630000|2022-02-20 00:07:10|313.54|310.64|313.45|310.55|313.56|310.66|313.43|310.53|17
1645315640000|2022-02-20 00:07:20|313.44|310.54|313.41|310.51|313.45|310.55|313.41|310.51|9
1645315650000|2022-02-20 00:07:30|313.42|310.52|313.44|310.54|313.45|310.55|313.41|310.51|12
1645315660000|2022-02-20 00:07:40|313.45|310.55|313.38|310.48|313.45|310.55|313.35|310.45|12
1645315670000|2022-02-20 00:07:50|313.4|310.5|313.44|310.54|313.44|310.54|313.38|310.48|9
1645315680000|2022-02-20 00:08:00|313.45|310.55|313.55|310.65|313.55|310.65|313.45|310.55|14
1645315690000|2022-02-20 00:08:10|313.57|310.67|313.48|310.58|313.57|310.67|313.47|310.57|12
1645315700000|2022-02-20 00:08:20|313.47|310.57|313.49|310.59|313.49|310.59|313.47|310.57|5
1645315710000|2022-02-20 00:08:30|313.48|310.58|313.48|310.58|313.48|310.58|313.48|310.58|1
1645315720000|2022-02-20 00:08:40|313.49|310.59|313.48|310.58|313.49|310.59|313.48|310.58|4
1645315730000|2022-02-20 00:08:50|313.45|310.55|313.36|310.46|313.45|310.55|313.34|310.44|20
1645315740000|2022-02-20 00:09:00|313.37|310.47|313.41|310.51|313.41|310.51|313.34|310.44|17
1645315750000|2022-02-20 00:09:10|313.38|310.48|313.45|310.55|313.45|310.55|313.38|310.48|9
1645315760000|2022-02-20 00:09:20|313.42|310.52|313.45|310.55|313.45|310.55|313.42|310.52|3
1645315770000|2022-02-20 00:09:30|313.46|310.56|313.45|310.55|313.46|310.56|313.45|310.55|4
1645315780000|2022-02-20 00:09:40|313.46|310.56|313.45|310.55|313.46|310.56|313.45|310.55|2
1645315790000|2022-02-20 00:09:50|313.46|310.56|313.58|310.68|313.58|310.68|313.45|310.55|14
1645315800000|2022-02-20 00:10:00|313.59|310.69|313.59|310.69|313.6|310.7|313.53|310.63|13
1645315810000|2022-02-20 00:10:10|313.6|310.7|313.68|310.78|313.69|310.79|313.59|310.69|20
1645315820000|2022-02-20 00:10:20|313.67|310.77|313.7|310.8|313.7|310.8|313.67|310.77|5
1645315830000|2022-02-20 00:10:30|313.69|310.79|313.71|310.81|313.71|310.81|313.69|310.79|3
1645315840000|2022-02-20 00:10:40|313.7|310.8|313.63|310.73|313.71|310.81|313.61|310.71|11
1645315850000|2022-02-20 00:10:50|313.64|310.74|313.64|310.74|313.65|310.75|313.64|310.74|3
1645315860000|2022-02-20 00:11:00|313.62|310.72|313.59|310.69|313.62|310.72|313.58|310.68|11
1645315870000|2022-02-20 00:11:10|313.6|310.7|313.6|310.7|313.61|310.71|313.59|310.69|9
1645315880000|2022-02-20 00:11:20|313.59|310.69|313.47|310.57|313.59|310.69|313.47|310.57|14
1645315890000|2022-02-20 00:11:30|313.46|310.56|313.41|310.51|313.47|310.57|313.38|310.48|13
1645315910000|2022-02-20 00:11:50|313.4|310.5|313.41|310.51|313.41|310.51|313.4|310.5|2
1645315920000|2022-02-20 00:12:00|313.4|310.5|313.41|310.51|313.41|310.51|313.4|310.5|2
1645315930000|2022-02-20 00:12:10|313.4|310.5|313.4|310.5|313.4|310.5|313.4|310.5|1
1645315940000|2022-02-20 00:12:20|313.44|310.54|313.48|310.58|313.49|310.59|313.44|310.54|10
1645315950000|2022-02-20 00:12:30|313.49|310.59|313.48|310.58|313.49|310.59|313.43|310.53|6
1645315960000|2022-02-20 00:12:40|313.47|310.57|313.47|310.57|313.47|310.57|313.47|310.57|1
1645315970000|2022-02-20 00:12:50|313.48|310.58|313.39|310.49|313.48|310.58|313.39|310.49|6
1645315990000|2022-02-20 00:13:10|313.42|310.52|313.43|310.53|313.44|310.54|313.42|310.52|6
1645316000000|2022-02-20 00:13:20|313.44|310.54|313.45|310.55|313.45|310.55|313.44|310.54|4
1645316010000|2022-02-20 00:13:30|313.46|310.56|313.47|310.57|313.49|310.59|313.43|310.53|12
1645316020000|2022-02-20 00:13:40|313.46|310.56|313.37|310.47|313.47|310.57|313.36|310.46|15
1645316030000|2022-02-20 00:13:50|313.36|310.46|313.24|310.34|313.36|310.46|313.24|310.34|12
1645316040000|2022-02-20 00:14:00|313.23|310.33|313.24|310.34|313.25|310.35|313.23|310.33|6
1645316050000|2022-02-20 00:14:10|313.28|310.38|313.32|310.42|313.33|310.43|313.28|310.38|11
1645316060000|2022-02-20 00:14:20|313.28|310.38|313.32|310.42|313.32|310.42|313.28|310.38|3
1645316070000|2022-02-20 00:14:30|313.33|310.43|313.32|310.42|313.33|310.43|313.32|310.42|4
1645316080000|2022-02-20 00:14:40|313.28|310.38|313.32|310.42|313.32|310.42|313.28|310.38|9
1645316090000|2022-02-20 00:14:50|313.28|310.38|313.29|310.39|313.37|310.47|313.28|310.38|16
1645316100000|2022-02-20 00:15:00|313.3|310.4|313.26|310.36|313.3|310.4|313.26|310.36|7
1645316110000|2022-02-20 00:15:10|313.27|310.37|313.16|310.26|313.27|310.37|313.15|310.25|13
1645316120000|2022-02-20 00:15:20|313.17|310.27|313.17|310.27|313.18|310.28|313.16|310.26|7
1645316130000|2022-02-20 00:15:30|313.21|310.31|313.27|310.37|313.27|310.37|313.21|310.31|6
1645316140000|2022-02-20 00:15:40|313.24|310.34|313.27|310.37|313.27|310.37|313.24|310.34|4
1645316150000|2022-02-20 00:15:50|313.28|310.38|313.38|310.48|313.4|310.5|313.28|310.38|8
1645316160000|2022-02-20 00:16:00|313.4|310.5|313.43|310.53|313.44|310.54|313.4|310.5|9
1645316170000|2022-02-20 00:16:10|313.44|310.54|313.43|310.53|313.44|310.54|313.43|310.53|6
1645316180000|2022-02-20 00:16:20|313.44|310.54|313.44|310.54|313.44|310.54|313.43|310.53|3
1645316190000|2022-02-20 00:16:30|313.45|310.55|313.46|310.56|313.46|310.56|313.45|310.55|4
1645316200000|2022-02-20 00:16:40|313.45|310.55|313.44|310.54|313.45|310.55|313.44|310.54|4
1645316210000|2022-02-20 00:16:50|313.45|310.55|313.45|310.55|313.45|310.55|313.45|310.55|1
1645316220000|2022-02-20 00:17:00|313.44|310.54|313.44|310.54|313.44|310.54|313.44|310.54|1
1645316230000|2022-02-20 00:17:10|313.41|310.51|313.43|310.53|313.43|310.53|313.41|310.51|7
1645316250000|2022-02-20 00:17:30|313.44|310.54|313.43|310.53|313.44|310.54|313.43|310.53|2
1645316270000|2022-02-20 00:17:50|313.44|310.54|313.46|310.56|313.46|310.56|313.44|310.54|3
1645316280000|2022-02-20 00:18:00|313.45|310.55|313.45|310.55|313.45|310.55|313.45|310.55|1
1645316300000|2022-02-20 00:18:20|313.41|310.51|313.33|310.43|313.42|310.52|313.32|310.42|8
1645316310000|2022-02-20 00:18:30|313.34|310.44|313.33|310.43|313.34|310.44|313.33|310.43|2
1645316320000|2022-02-20 00:18:40|313.34|310.44|313.27|310.37|313.34|310.44|313.27|310.37|14
1645316330000|2022-02-20 00:18:50|313.26|310.36|313.14|310.24|313.27|310.37|313.14|310.24|21
1645316340000|2022-02-20 00:19:00|313.15|310.25|313.2|310.3|313.21|310.31|313.15|310.25|7
1645316350000|2022-02-20 00:19:10|313.21|310.31|313.2|310.3|313.21|310.31|313.2|310.3|2
1645316360000|2022-02-20 00:19:20|313.13|310.23|313.01|310.11|313.18|310.28|313.01|310.11|13
1645316370000|2022-02-20 00:19:30|313|310.1|312.99|310.09|313|310.1|312.98|310.08|7
1645316380000|2022-02-20 00:19:40|312.98|310.08|312.98|310.08|312.99|310.09|312.98|310.08|3
1645316390000|2022-02-20 00:19:50|312.97|310.07|312.99|310.09|312.99|310.09|312.97|310.07|3
1645316400000|2022-02-20 00:20:00|312.98|310.08|312.98|310.08|312.99|310.09|312.97|310.07|5
1645316410000|2022-02-20 00:20:10|312.99|310.09|312.99|310.09|312.99|310.09|312.98|310.08|11
1645316420000|2022-02-20 00:20:20|312.98|310.08|312.97|310.07|312.99|310.09|312.97|310.07|3
1645316430000|2022-02-20 00:20:30|312.98|310.08|312.97|310.07|312.98|310.08|312.93|310.03|6
1645316450000|2022-02-20 00:20:50|312.98|310.08|312.92|310.02|312.98|310.08|312.92|310.02|5
1645316460000|2022-02-20 00:21:00|312.93|310.03|312.91|310.01|312.93|310.03|312.91|310.01|3
1645316470000|2022-02-20 00:21:10|312.92|310.02|312.82|309.92|312.92|310.02|312.81|309.91|14
1645316480000|2022-02-20 00:21:20|312.81|309.91|312.81|309.91|312.82|309.92|312.81|309.91|9
1645316490000|2022-02-20 00:21:30|312.82|309.92|312.79|309.89|312.83|309.93|312.77|309.87|7
1645316500000|2022-02-20 00:21:40|312.78|309.88|312.75|309.85|312.79|309.89|312.74|309.84|7
1645316510000|2022-02-20 00:21:50|312.76|309.86|312.75|309.85|312.77|309.87|312.74|309.84|7
1645316520000|2022-02-20 00:22:00|312.72|309.82|312.75|309.85|312.75|309.85|312.72|309.82|7
1645316530000|2022-02-20 00:22:10|312.74|309.84|312.74|309.84|312.75|309.85|312.74|309.84|7
1645316540000|2022-02-20 00:22:20|312.71|309.81|312.73|309.83|312.74|309.84|312.71|309.81|9
1645316550000|2022-02-20 00:22:30|312.74|309.84|312.75|309.85|312.75|309.85|312.73|309.83|8
1645316560000|2022-02-20 00:22:40|312.74|309.84|312.74|309.84|312.75|309.85|312.74|309.84|9
1645316590000|2022-02-20 00:23:10|312.75|309.85|312.75|309.85|312.75|309.85|312.71|309.81|6
1645316600000|2022-02-20 00:23:20|312.74|309.84|312.75|309.85|312.76|309.86|312.73|309.83|8
1645316610000|2022-02-20 00:23:30|312.76|309.86|312.74|309.84|312.76|309.86|312.72|309.82|9
1645316620000|2022-02-20 00:23:40|312.75|309.85|312.75|309.85|312.76|309.86|312.74|309.84|15
1645316630000|2022-02-20 00:23:50|312.76|309.86|312.75|309.85|312.76|309.86|312.75|309.85|8
1645316640000|2022-02-20 00:24:00|312.76|309.86|312.75|309.85|312.76|309.86|312.75|309.85|10
1645316650000|2022-02-20 00:24:10|312.76|309.86|312.75|309.85|312.76|309.86|312.75|309.85|14
1645316660000|2022-02-20 00:24:20|312.74|309.84|312.75|309.85|312.75|309.85|312.74|309.84|4
1645316670000|2022-02-20 00:24:30|312.73|309.83|312.65|309.75|312.73|309.83|312.65|309.75|13
1645316680000|2022-02-20 00:24:40|312.66|309.76|312.56|309.66|312.67|309.77|312.56|309.66|20
1645316690000|2022-02-20 00:24:50|312.57|309.67|312.58|309.68|312.58|309.68|312.57|309.67|2
1645316710000|2022-02-20 00:25:10|312.57|309.67|312.42|309.52|312.57|309.67|312.42|309.52|13
1645316720000|2022-02-20 00:25:20|312.43|309.53|312.4|309.5|312.43|309.53|312.39|309.49|16
1645316730000|2022-02-20 00:25:30|312.39|309.49|312.41|309.51|312.43|309.53|312.39|309.49|9
1645316740000|2022-02-20 00:25:40|312.42|309.52|312.35|309.45|312.42|309.52|312.35|309.45|8
1645316750000|2022-02-20 00:25:50|312.34|309.44|312.32|309.42|312.35|309.45|312.3|309.4|11
1645316760000|2022-02-20 00:26:00|312.33|309.43|312.33|309.43|312.33|309.43|312.32|309.42|5
1645316790000|2022-02-20 00:26:30|312.32|309.42|312.32|309.42|312.32|309.42|312.32|309.42|1
1645316800000|2022-02-20 00:26:40|312.31|309.41|312.28|309.38|312.32|309.42|312.27|309.37|7
1645316810000|2022-02-20 00:26:50|312.29|309.39|312.3|309.4|312.3|309.4|312.28|309.38|4
1645316820000|2022-02-20 00:27:00|312.29|309.39|312.25|309.35|312.29|309.39|312.25|309.35|6
1645316830000|2022-02-20 00:27:10|312.26|309.36|312.25|309.35|312.26|309.36|312.25|309.35|2
1645316840000|2022-02-20 00:27:20|312.26|309.36|312.27|309.37|312.27|309.37|312.26|309.36|8
1645316850000|2022-02-20 00:27:30|312.28|309.38|312.36|309.46|312.4|309.5|312.28|309.38|16
1645316860000|2022-02-20 00:27:40|312.38|309.48|312.37|309.47|312.38|309.48|312.36|309.46|8
1645316870000|2022-02-20 00:27:50|312.36|309.46|312.38|309.48|312.38|309.48|312.36|309.46|5
1645316880000|2022-02-20 00:28:00|312.37|309.47|312.26|309.36|312.39|309.49|312.25|309.35|12
1645316890000|2022-02-20 00:28:10|312.28|309.38|312.29|309.39|312.3|309.4|312.27|309.37|19
1645316900000|2022-02-20 00:28:20|312.28|309.38|312.27|309.37|312.28|309.38|312.26|309.36|14
1645316910000|2022-02-20 00:28:30|312.28|309.38|312.25|309.35|312.28|309.38|312.25|309.35|6
1645316920000|2022-02-20 00:28:40|312.24|309.34|312.24|309.34|312.25|309.35|312.24|309.34|3
1645316940000|2022-02-20 00:29:00|312.25|309.35|312.02|309.12|312.25|309.35|312.01|309.11|16
1645316950000|2022-02-20 00:29:10|311.97|309.07|311.95|309.05|311.97|309.07|311.92|309.02|11
1645316960000|2022-02-20 00:29:20|311.96|309.06|311.96|309.06|311.97|309.07|311.95|309.05|7
1645316970000|2022-02-20 00:29:30|311.95|309.05|311.9|309|311.95|309.05|311.88|308.98|5
1645316980000|2022-02-20 00:29:40|311.91|309.01|311.91|309.01|311.91|309.01|311.9|309|3
1645316990000|2022-02-20 00:29:50|311.9|309|311.88|308.98|311.9|309|311.88|308.98|3
1645317000000|2022-02-20 00:30:00|311.87|308.97|311.76|308.86|311.87|308.97|311.64|308.74|15
1645317010000|2022-02-20 00:30:10|311.81|308.91|311.95|309.05|311.95|309.05|311.77|308.87|22
1645317020000|2022-02-20 00:30:20|311.94|309.04|312.09|309.19|312.13|309.23|311.9|309|23
1645317030000|2022-02-20 00:30:30|312.1|309.2|312.14|309.24|312.15|309.25|312.07|309.17|14
1645317040000|2022-02-20 00:30:40|312.15|309.25|312.14|309.24|312.15|309.25|312.1|309.2|12
1645317050000|2022-02-20 00:30:50|312.12|309.22|312.12|309.22|312.15|309.25|312.09|309.19|12
1645317060000|2022-02-20 00:31:00|312.11|309.21|312.09|309.19|312.14|309.24|312.09|309.19|17
1645317070000|2022-02-20 00:31:10|312.12|309.22|312.15|309.25|312.15|309.25|312.08|309.18|15
1645317090000|2022-02-20 00:31:30|312.14|309.24|312.11|309.21|312.14|309.24|312.08|309.18|13
1645317100000|2022-02-20 00:31:40|312.1|309.2|312.11|309.21|312.11|309.21|312.1|309.2|14
1645317110000|2022-02-20 00:31:50|312.1|309.2|311.96|309.06|312.11|309.21|311.94|309.04|19
1645317120000|2022-02-20 00:32:00|311.95|309.05|311.86|308.96|311.95|309.05|311.85|308.95|7
1645317130000|2022-02-20 00:32:10|311.85|308.95|311.85|308.95|311.9|309|311.85|308.95|10
1645317140000|2022-02-20 00:32:20|311.86|308.96|311.87|308.97|311.88|308.98|311.86|308.96|8
1645317150000|2022-02-20 00:32:30|311.88|308.98|311.78|308.88|311.88|308.98|311.76|308.86|15
1645317160000|2022-02-20 00:32:40|311.77|308.87|311.79|308.89|311.8|308.9|311.75|308.85|17
1645317170000|2022-02-20 00:32:50|311.8|308.9|311.73|308.83|311.8|308.9|311.73|308.83|9
1645317180000|2022-02-20 00:33:00|311.77|308.87|311.77|308.87|311.8|308.9|311.77|308.87|15
1645317190000|2022-02-20 00:33:10|311.78|308.88|311.78|308.88|311.78|308.88|311.77|308.87|9
1645317200000|2022-02-20 00:33:20|311.79|308.89|311.78|308.88|311.81|308.91|311.78|308.88|14
1645317210000|2022-02-20 00:33:30|311.77|308.87|311.78|308.88|311.8|308.9|311.74|308.84|9
1645317220000|2022-02-20 00:33:40|311.79|308.89|311.8|308.9|311.81|308.91|311.79|308.89|6
1645317230000|2022-02-20 00:33:50|311.83|308.93|311.86|308.96|311.86|308.96|311.77|308.87|14
1645317240000|2022-02-20 00:34:00|311.85|308.95|311.95|309.05|311.95|309.05|311.84|308.94|11
1645317250000|2022-02-20 00:34:10|311.96|309.06|311.99|309.09|312.01|309.11|311.88|308.98|12
1645317260000|2022-02-20 00:34:20|312|309.1|311.9|309|312|309.1|311.89|308.99|17
1645317270000|2022-02-20 00:34:30|311.91|309.01|311.86|308.96|311.93|309.03|311.84|308.94|13
1645317280000|2022-02-20 00:34:40|311.87|308.97|311.86|308.96|311.89|308.99|311.86|308.96|4
1645317300000|2022-02-20 00:35:00|311.85|308.95|311.94|309.04|311.95|309.05|311.84|308.94|13
1645317310000|2022-02-20 00:35:10|311.95|309.05|311.97|309.07|311.97|309.07|311.89|308.99|13
1645317320000|2022-02-20 00:35:20|311.96|309.06|311.71|308.81|311.97|309.07|311.7|308.8|23
1645317330000|2022-02-20 00:35:30|311.72|308.82|311.76|308.86|311.79|308.89|311.72|308.82|15
1645317340000|2022-02-20 00:35:40|311.75|308.85|311.79|308.89|311.8|308.9|311.75|308.85|13
1645317350000|2022-02-20 00:35:50|311.76|308.86|311.74|308.84|311.76|308.86|311.69|308.79|14
1645317360000|2022-02-20 00:36:00|311.73|308.83|311.73|308.83|311.74|308.84|311.68|308.78|7
1645317370000|2022-02-20 00:36:10|311.68|308.78|311.62|308.72|311.68|308.78|311.62|308.72|7
1645317380000|2022-02-20 00:36:20|311.61|308.71|311.51|308.61|311.61|308.71|311.51|308.61|7
1645317390000|2022-02-20 00:36:30|311.52|308.62|311.46|308.56|311.52|308.62|311.4|308.5|13
1645317400000|2022-02-20 00:36:40|311.45|308.55|311.4|308.5|311.45|308.55|311.4|308.5|3
1645317410000|2022-02-20 00:36:50|311.41|308.51|311.33|308.43|311.41|308.51|311.31|308.41|8
1645317420000|2022-02-20 00:37:00|311.34|308.44|311.35|308.45|311.35|308.45|311.34|308.44|2
1645317430000|2022-02-20 00:37:10|311.34|308.44|311.37|308.47|311.37|308.47|311.34|308.44|6
1645317440000|2022-02-20 00:37:20|311.38|308.48|311.38|308.48|311.39|308.49|311.37|308.47|15
1645317450000|2022-02-20 00:37:30|311.32|308.42|311.35|308.45|311.36|308.46|311.32|308.42|4
1645317460000|2022-02-20 00:37:40|311.36|308.46|311.38|308.48|311.38|308.48|311.36|308.46|11
1645317470000|2022-02-20 00:37:50|311.37|308.47|311.38|308.48|311.38|308.48|311.37|308.47|6
1645317480000|2022-02-20 00:38:00|311.37|308.47|311.38|308.48|311.38|308.48|311.37|308.47|8
1645317490000|2022-02-20 00:38:10|311.37|308.47|311.37|308.47|311.38|308.48|311.37|308.47|3
1645317500000|2022-02-20 00:38:20|311.38|308.48|311.38|308.48|311.38|308.48|311.38|308.48|1
1645317510000|2022-02-20 00:38:30|311.37|308.47|311.37|308.47|311.37|308.47|311.37|308.47|1
1645317520000|2022-02-20 00:38:40|311.38|308.48|311.36|308.46|311.38|308.48|311.34|308.44|5
1645317530000|2022-02-20 00:38:50|311.35|308.45|311.36|308.46|311.36|308.46|311.35|308.45|4
1645317540000|2022-02-20 00:39:00|311.35|308.45|311.35|308.45|311.36|308.46|311.35|308.45|3
1645317550000|2022-02-20 00:39:10|311.36|308.46|311.36|308.46|311.37|308.47|311.33|308.43|6
1645317560000|2022-02-20 00:39:20|311.37|308.47|311.36|308.46|311.37|308.47|311.36|308.46|4
1645317570000|2022-02-20 00:39:30|311.28|308.38|311.17|308.27|311.29|308.39|311.17|308.27|12
1645317580000|2022-02-20 00:39:40|311.15|308.25|311.04|308.14|311.15|308.25|311.03|308.13|14
1645317590000|2022-02-20 00:39:50|311.01|308.11|310.9|308|311.01|308.11|310.8|307.9|23
1645317600000|2022-02-20 00:40:00|310.96|308.06|310.94|308.04|310.96|308.06|310.93|308.03|18
1645317610000|2022-02-20 00:40:10|310.95|308.05|311.03|308.13|311.03|308.13|310.87|307.97|16
1645317620000|2022-02-20 00:40:20|311.04|308.14|311.07|308.17|311.09|308.19|311.04|308.14|9
1645317630000|2022-02-20 00:40:30|311.08|308.18|311.1|308.2|311.1|308.2|311.08|308.18|5
1645317640000|2022-02-20 00:40:40|311.11|308.21|311.12|308.22|311.12|308.22|311.11|308.21|2
1645317650000|2022-02-20 00:40:50|311.13|308.23|311.11|308.21|311.13|308.23|311.06|308.16|8
1645317660000|2022-02-20 00:41:00|311.12|308.22|311.12|308.22|311.13|308.23|311.09|308.19|7
1645317670000|2022-02-20 00:41:10|311.13|308.23|311.13|308.23|311.13|308.23|311.09|308.19|4
1645317680000|2022-02-20 00:41:20|311.12|308.22|311.12|308.22|311.12|308.22|311.12|308.22|1
1645317690000|2022-02-20 00:41:30|311.13|308.23|311.11|308.21|311.13|308.23|311.07|308.17|6
1645317700000|2022-02-20 00:41:40|311.1|308.2|311.13|308.23|311.13|308.23|311.1|308.2|4
1645317710000|2022-02-20 00:41:50|311.12|308.22|311.08|308.18|311.12|308.22|311.06|308.16|5
1645317720000|2022-02-20 00:42:00|311.09|308.19|310.87|307.97|311.09|308.19|310.87|307.97|13
1645317730000|2022-02-20 00:42:10|310.9|308|310.9|308|310.91|308.01|310.89|307.99|9
1645317740000|2022-02-20 00:42:20|310.91|308.01|311.01|308.11|311.05|308.15|310.9|308|21
1645317750000|2022-02-20 00:42:30|311.04|308.14|311.05|308.15|311.05|308.15|311.04|308.14|2
1645317760000|2022-02-20 00:42:40|311.04|308.14|311.04|308.14|311.04|308.14|311.04|308.14|1
1645317770000|2022-02-20 00:42:50|311.03|308.13|311.03|308.13|311.04|308.14|311.03|308.13|3
1645317780000|2022-02-20 00:43:00|311.05|308.15|311.05|308.15|311.05|308.15|311.05|308.15|1
1645317790000|2022-02-20 00:43:10|311.04|308.14|311.05|308.15|311.05|308.15|311.04|308.14|4
1645317800000|2022-02-20 00:43:20|311.04|308.14|311.05|308.15|311.05|308.15|311.04|308.14|6
1645317810000|2022-02-20 00:43:30|311.08|308.18|311.27|308.37|311.28|308.38|311.08|308.18|14
1645317820000|2022-02-20 00:43:40|311.28|308.38|311.3|308.4|311.3|308.4|311.26|308.36|9
1645317830000|2022-02-20 00:43:50|311.29|308.39|311.3|308.4|311.32|308.42|311.27|308.37|16
1645317840000|2022-02-20 00:44:00|311.31|308.41|311.42|308.52|311.43|308.53|311.31|308.41|21
1645317850000|2022-02-20 00:44:10|311.37|308.47|311.39|308.49|311.4|308.5|311.37|308.47|11
1645317860000|2022-02-20 00:44:20|311.4|308.5|311.41|308.51|311.41|308.51|311.38|308.48|7
1645317870000|2022-02-20 00:44:30|311.42|308.52|311.44|308.54|311.45|308.55|311.4|308.5|15
1645317880000|2022-02-20 00:44:40|311.45|308.55|311.42|308.52|311.45|308.55|311.38|308.48|14
1645317890000|2022-02-20 00:44:50|311.43|308.53|311.25|308.35|311.45|308.55|311.22|308.32|21
1645317900000|2022-02-20 00:45:00|311.26|308.36|311.23|308.33|311.26|308.36|311.22|308.32|8
1645317910000|2022-02-20 00:45:10|311.25|308.35|311.22|308.32|311.25|308.35|311.19|308.29|14
1645317920000|2022-02-20 00:45:20|311.23|308.33|311.19|308.29|311.23|308.33|311.15|308.25|11
1645317930000|2022-02-20 00:45:30|311.2|308.3|311.29|308.39|311.29|308.39|311.2|308.3|11
1645317940000|2022-02-20 00:45:40|311.3|308.4|311.31|308.41|311.31|308.41|311.29|308.39|4
1645317950000|2022-02-20 00:45:50|311.34|308.44|311.34|308.44|311.34|308.44|311.34|308.44|1
1645317960000|2022-02-20 00:46:00|311.35|308.45|311.34|308.44|311.35|308.45|311.34|308.44|2
1645317970000|2022-02-20 00:46:10|311.35|308.45|311.39|308.49|311.4|308.5|311.34|308.44|13
1645317980000|2022-02-20 00:46:20|311.4|308.5|311.38|308.48|311.4|308.5|311.38|308.48|9
1645317990000|2022-02-20 00:46:30|311.39|308.49|311.35|308.45|311.39|308.49|311.31|308.41|11
1645318000000|2022-02-20 00:46:40|311.34|308.44|311.34|308.44|311.36|308.46|311.3|308.4|9
1645318010000|2022-02-20 00:46:50|311.33|308.43|311.33|308.43|311.35|308.45|311.29|308.39|12
1645318020000|2022-02-20 00:47:00|311.32|308.42|311.37|308.47|311.37|308.47|311.3|308.4|11
1645318030000|2022-02-20 00:47:10|311.36|308.46|311.4|308.5|311.4|308.5|311.36|308.46|8
1645318040000|2022-02-20 00:47:20|311.38|308.48|311.41|308.51|311.41|308.51|311.36|308.46|16
1645318050000|2022-02-20 00:47:30|311.4|308.5|311.39|308.49|311.4|308.5|311.36|308.46|8
1645318060000|2022-02-20 00:47:40|311.4|308.5|311.41|308.51|311.41|308.51|311.36|308.46|17
1645318070000|2022-02-20 00:47:50|311.4|308.5|311.33|308.43|311.4|308.5|311.33|308.43|12
1645318080000|2022-02-20 00:48:00|311.36|308.46|311.36|308.46|311.37|308.47|311.32|308.42|12
1645318090000|2022-02-20 00:48:10|311.3|308.4|311.33|308.43|311.37|308.47|311.3|308.4|14
1645318100000|2022-02-20 00:48:20|311.35|308.45|311.33|308.43|311.37|308.47|311.3|308.4|11
1645318110000|2022-02-20 00:48:30|311.34|308.44|311.35|308.45|311.35|308.45|311.34|308.44|2
1645318120000|2022-02-20 00:48:40|311.32|308.42|311.26|308.36|311.32|308.42|311.26|308.36|7
1645318130000|2022-02-20 00:48:50|311.28|308.38|311.27|308.37|311.29|308.39|311.26|308.36|11
1645318140000|2022-02-20 00:49:00|311.3|308.4|311.28|308.38|311.3|308.4|311.26|308.36|12
1645318150000|2022-02-20 00:49:10|311.29|308.39|311.35|308.45|311.37|308.47|311.25|308.35|19
1645318160000|2022-02-20 00:49:20|311.36|308.46|311.31|308.41|311.38|308.48|311.3|308.4|20
1645318170000|2022-02-20 00:49:30|311.32|308.42|311.34|308.44|311.34|308.44|311.32|308.42|2
1645318180000|2022-02-20 00:49:40|311.35|308.45|311.36|308.46|311.36|308.46|311.29|308.39|18
1645318190000|2022-02-20 00:49:50|311.35|308.45|311.33|308.43|311.35|308.45|311.3|308.4|11
1645318200000|2022-02-20 00:50:00|311.34|308.44|311.33|308.43|311.36|308.46|311.3|308.4|14
1645318210000|2022-02-20 00:50:10|311.34|308.44|311.39|308.49|311.41|308.51|311.34|308.44|14
1645318220000|2022-02-20 00:50:20|311.4|308.5|311.41|308.51|311.42|308.52|311.38|308.48|14
1645318230000|2022-02-20 00:50:30|311.43|308.53|311.47|308.57|311.47|308.57|311.4|308.5|11
1645318240000|2022-02-20 00:50:40|311.42|308.52|311.48|308.58|311.5|308.6|311.42|308.52|9
1645318250000|2022-02-20 00:50:50|311.49|308.59|311.48|308.58|311.5|308.6|311.47|308.57|17
1645318260000|2022-02-20 00:51:00|311.43|308.53|311.45|308.55|311.48|308.58|311.42|308.52|12
1645318270000|2022-02-20 00:51:10|311.41|308.51|311.46|308.56|311.46|308.56|311.41|308.51|5
1645318280000|2022-02-20 00:51:20|311.42|308.52|311.45|308.55|311.46|308.56|311.42|308.52|12
1645318290000|2022-02-20 00:51:30|311.46|308.56|311.46|308.56|311.46|308.56|311.42|308.52|5
1645318300000|2022-02-20 00:51:40|311.43|308.53|311.45|308.55|311.45|308.55|311.43|308.53|3
1645318310000|2022-02-20 00:51:50|311.42|308.52|311.4|308.5|311.46|308.56|311.39|308.49|11
1645318320000|2022-02-20 00:52:00|311.39|308.49|311.4|308.5|311.4|308.5|311.35|308.45|16
1645318330000|2022-02-20 00:52:10|311.39|308.49|311.6|308.7|311.61|308.71|311.39|308.49|13
1645318340000|2022-02-20 00:52:20|311.59|308.69|311.6|308.7|311.62|308.72|311.55|308.65|7
1645318350000|2022-02-20 00:52:30|311.61|308.71|311.56|308.66|311.62|308.72|311.56|308.66|16
1645318360000|2022-02-20 00:52:40|311.6|308.7|311.6|308.7|311.61|308.71|311.56|308.66|10
1645318370000|2022-02-20 00:52:50|311.61|308.71|311.63|308.73|311.63|308.73|311.61|308.71|4
1645318380000|2022-02-20 00:53:00|311.59|308.69|311.42|308.52|311.62|308.72|311.4|308.5|23
1645318390000|2022-02-20 00:53:10|311.44|308.54|311.4|308.5|311.44|308.54|311.39|308.49|12
1645318400000|2022-02-20 00:53:20|311.39|308.49|311.29|308.39|311.4|308.5|311.28|308.38|16
1645318410000|2022-02-20 00:53:30|311.31|308.41|311.32|308.42|311.32|308.42|311.29|308.39|6
1645318420000|2022-02-20 00:53:40|311.31|308.41|311.29|308.39|311.32|308.42|311.27|308.37|18
1645318430000|2022-02-20 00:53:50|311.3|308.4|311.24|308.34|311.3|308.4|311.21|308.31|16
1645318440000|2022-02-20 00:54:00|311.26|308.36|311.25|308.35|311.26|308.36|311.22|308.32|13
1645318450000|2022-02-20 00:54:10|311.24|308.34|311.15|308.25|311.24|308.34|311.14|308.24|16
1645318460000|2022-02-20 00:54:20|311.13|308.23|311.14|308.24|311.17|308.27|311.11|308.21|9
1645318470000|2022-02-20 00:54:30|311.17|308.27|311.28|308.38|311.28|308.38|311.13|308.23|14
1645318480000|2022-02-20 00:54:40|311.29|308.39|311.27|308.37|311.29|308.39|311.23|308.33|16
1645318490000|2022-02-20 00:54:50|311.26|308.36|311.29|308.39|311.29|308.39|311.26|308.36|9
1645318500000|2022-02-20 00:55:00|311.28|308.38|311.32|308.42|311.34|308.44|311.28|308.38|12
1645318510000|2022-02-20 00:55:10|311.33|308.43|311.53|308.63|311.53|308.63|311.33|308.43|22
1645318520000|2022-02-20 00:55:20|311.52|308.62|311.61|308.71|311.62|308.72|311.52|308.62|21
1645318530000|2022-02-20 00:55:30|311.58|308.68|311.57|308.67|311.61|308.71|311.56|308.66|9
1645318540000|2022-02-20 00:55:40|311.59|308.69|311.61|308.71|311.62|308.72|311.58|308.68|13
1645318550000|2022-02-20 00:55:50|311.62|308.72|311.56|308.66|311.63|308.73|311.52|308.62|19
1645318560000|2022-02-20 00:56:00|311.55|308.65|311.55|308.65|311.58|308.68|311.55|308.65|14
1645318570000|2022-02-20 00:56:10|311.56|308.66|311.57|308.67|311.58|308.68|311.55|308.65|10
1645318580000|2022-02-20 00:56:20|311.56|308.66|311.55|308.65|311.57|308.67|311.55|308.65|12
1645318590000|2022-02-20 00:56:30|311.58|308.68|311.77|308.87|311.79|308.89|311.56|308.66|20
1645318600000|2022-02-20 00:56:40|311.78|308.88|311.77|308.87|311.83|308.93|311.75|308.85|16
1645318610000|2022-02-20 00:56:50|311.76|308.86|311.57|308.67|311.77|308.87|311.56|308.66|16
1645318620000|2022-02-20 00:57:00|311.59|308.69|311.61|308.71|311.65|308.75|311.59|308.69|15
1645318630000|2022-02-20 00:57:10|311.62|308.72|311.59|308.69|311.64|308.74|311.56|308.66|14
1645318640000|2022-02-20 00:57:20|311.6|308.7|311.59|308.69|311.62|308.72|311.59|308.69|6
1645318650000|2022-02-20 00:57:30|311.6|308.7|311.61|308.71|311.63|308.73|311.57|308.67|12
1645318660000|2022-02-20 00:57:40|311.6|308.7|311.61|308.71|311.63|308.73|311.58|308.68|10
1645318670000|2022-02-20 00:57:50|311.62|308.72|311.48|308.58|311.62|308.72|311.48|308.58|7
1645318680000|2022-02-20 00:58:00|311.52|308.62|311.47|308.57|311.52|308.62|311.47|308.57|12
1645318690000|2022-02-20 00:58:10|311.46|308.56|311.36|308.46|311.46|308.56|311.33|308.43|9
1645318700000|2022-02-20 00:58:20|311.37|308.47|311.37|308.47|311.38|308.48|311.35|308.45|10
1645318710000|2022-02-20 00:58:30|311.38|308.48|311.35|308.45|311.4|308.5|311.34|308.44|16
1645318720000|2022-02-20 00:58:40|311.34|308.44|311.34|308.44|311.36|308.46|311.29|308.39|14
1645318730000|2022-02-20 00:58:50|311.36|308.46|311.51|308.61|311.51|308.61|311.32|308.42|13
1645318740000|2022-02-20 00:59:00|311.47|308.57|311.48|308.58|311.51|308.61|311.43|308.53|14
1645318750000|2022-02-20 00:59:10|311.47|308.57|311.48|308.58|311.49|308.59|311.43|308.53|18
1645318760000|2022-02-20 00:59:20|311.47|308.57|311.39|308.49|311.48|308.58|311.39|308.49|10
1645318770000|2022-02-20 00:59:30|311.38|308.48|311.46|308.56|311.47|308.57|311.37|308.47|15
1645318780000|2022-02-20 00:59:40|311.48|308.58|311.64|308.74|311.64|308.74|311.47|308.57|16
1645318790000|2022-02-20 00:59:50|311.67|308.77|311.64|308.74|311.69|308.79|311.64|308.74|17
1645318800000|2022-02-20 01:00:00|311.65|308.75|311.65|308.75|311.66|308.76|311.63|308.73|7
1645318810000|2022-02-20 01:00:10|311.62|308.72|311.71|308.81|311.71|308.81|311.62|308.72|10
1645318820000|2022-02-20 01:00:20|311.73|308.83|311.75|308.85|311.76|308.86|311.69|308.79|14
1645318830000|2022-02-20 01:00:30|311.77|308.87|311.8|308.9|311.83|308.93|311.77|308.87|13
1645318840000|2022-02-20 01:00:40|311.83|308.93|311.93|309.03|311.95|309.05|311.83|308.93|12
1645318850000|2022-02-20 01:00:50|311.94|309.04|311.76|308.86|311.94|309.04|311.76|308.86|18
1645318860000|2022-02-20 01:01:00|311.79|308.89|311.81|308.91|311.83|308.93|311.77|308.87|13
1645318870000|2022-02-20 01:01:10|311.82|308.92|311.86|308.96|311.86|308.96|311.81|308.91|11
1645318880000|2022-02-20 01:01:20|311.87|308.97|311.89|308.99|311.91|309.01|311.86|308.96|14
1645318890000|2022-02-20 01:01:30|311.88|308.98|311.89|308.99|311.9|309|311.88|308.98|7
1645318900000|2022-02-20 01:01:40|311.88|308.98|311.86|308.96|311.9|309|311.83|308.93|11
1645318910000|2022-02-20 01:01:50|311.88|308.98|311.87|308.97|311.91|309.01|311.85|308.95|17
1645318920000|2022-02-20 01:02:00|311.89|308.99|311.9|309|311.92|309.02|311.88|308.98|14
1645318930000|2022-02-20 01:02:10|311.91|309.01|311.91|309.01|311.93|309.03|311.88|308.98|11
1645318940000|2022-02-20 01:02:20|311.89|308.99|311.91|309.01|311.93|309.03|311.89|308.99|9
1645318950000|2022-02-20 01:02:30|311.9|309|311.86|308.96|311.93|309.03|311.86|308.96|11
1645318960000|2022-02-20 01:02:40|311.87|308.97|311.71|308.81|311.88|308.98|311.71|308.81|19
1645318970000|2022-02-20 01:02:50|311.7|308.8|311.59|308.69|311.7|308.8|311.59|308.69|18
1645318980000|2022-02-20 01:03:00|311.58|308.68|311.43|308.53|311.58|308.68|311.41|308.51|21
1645318990000|2022-02-20 01:03:10|311.42|308.52|311.26|308.36|311.43|308.53|311.26|308.36|21
1645319000000|2022-02-20 01:03:20|311.25|308.35|311.02|308.12|311.27|308.37|311.02|308.12|26
1645319010000|2022-02-20 01:03:30|310.99|308.09|311.05|308.15|311.09|308.19|310.95|308.05|29
1645319020000|2022-02-20 01:03:40|311.06|308.16|311.05|308.15|311.07|308.17|311.02|308.12|17
1645319030000|2022-02-20 01:03:50|311.04|308.14|311.04|308.14|311.07|308.17|311.02|308.12|15
1645319040000|2022-02-20 01:04:00|311.03|308.13|310.94|308.04|311.03|308.13|310.93|308.03|15
1645319050000|2022-02-20 01:04:10|310.96|308.06|311.05|308.15|311.05|308.15|310.93|308.03|15
1645319060000|2022-02-20 01:04:20|311.04|308.14|311.05|308.15|311.09|308.19|311.04|308.14|14
1645319070000|2022-02-20 01:04:30|311.06|308.16|311.08|308.18|311.09|308.19|311.04|308.14|14
1645319080000|2022-02-20 01:04:40|311.05|308.15|311.01|308.11|311.08|308.18|311|308.1|11
1645319090000|2022-02-20 01:04:50|311.02|308.12|311.11|308.21|311.11|308.21|311.02|308.12|16
1645319100000|2022-02-20 01:05:00|311.1|308.2|311.16|308.26|311.18|308.28|311.1|308.2|9
1645319110000|2022-02-20 01:05:10|311.14|308.24|311.24|308.34|311.24|308.34|311.14|308.24|18
1645319120000|2022-02-20 01:05:20|311.23|308.33|311.2|308.3|311.26|308.36|311.19|308.29|13
1645319130000|2022-02-20 01:05:30|311.22|308.32|311.21|308.31|311.23|308.33|311.2|308.3|15
1645319140000|2022-02-20 01:05:40|311.23|308.33|311.19|308.29|311.23|308.33|311.03|308.13|16
1645319150000|2022-02-20 01:05:50|311.2|308.3|311.28|308.38|311.3|308.4|311.2|308.3|15
1645319160000|2022-02-20 01:06:00|311.26|308.36|311.2|308.3|311.29|308.39|311.19|308.29|22
1645319170000|2022-02-20 01:06:10|311.23|308.33|311.18|308.28|311.24|308.34|311.17|308.27|10
1645319180000|2022-02-20 01:06:20|311.17|308.27|311.17|308.27|311.19|308.29|311.15|308.25|9
1645319190000|2022-02-20 01:06:30|311.15|308.25|311.07|308.17|311.17|308.27|311.05|308.15|10
1645319200000|2022-02-20 01:06:40|311.06|308.16|311.05|308.15|311.07|308.17|311.03|308.13|12
1645319210000|2022-02-20 01:06:50|311.04|308.14|311.03|308.13|311.04|308.14|311.02|308.12|3
1645319220000|2022-02-20 01:07:00|311.02|308.12|311.01|308.11|311.02|308.12|310.98|308.08|10
1645319230000|2022-02-20 01:07:10|311.02|308.12|311|308.1|311.04|308.14|311|308.1|12
1645319240000|2022-02-20 01:07:20|311.01|308.11|311.01|308.11|311.03|308.13|311|308.1|8
1645319250000|2022-02-20 01:07:30|311.02|308.12|311.01|308.11|311.02|308.12|310.99|308.09|9
1645319260000|2022-02-20 01:07:40|311|308.1|310.99|308.09|311.03|308.13|310.99|308.09|9
1645319270000|2022-02-20 01:07:50|311|308.1|311|308.1|311.02|308.12|310.98|308.08|12
1645319280000|2022-02-20 01:08:00|310.99|308.09|310.99|308.09|311.01|308.11|310.99|308.09|7
1645319290000|2022-02-20 01:08:10|310.98|308.08|310.87|307.97|311.01|308.11|310.86|307.96|17
1645319300000|2022-02-20 01:08:20|310.86|307.96|310.74|307.84|310.86|307.96|310.7|307.8|26
1645319310000|2022-02-20 01:08:30|310.75|307.85|310.8|307.9|310.81|307.91|310.75|307.85|9
1645319320000|2022-02-20 01:08:40|310.79|307.89|310.81|307.91|310.85|307.95|310.77|307.87|13
1645319330000|2022-02-20 01:08:50|310.82|307.92|310.71|307.81|310.85|307.95|310.65|307.75|25
1645319340000|2022-02-20 01:09:00|310.72|307.82|310.69|307.79|310.75|307.85|310.68|307.78|19
1645319350000|2022-02-20 01:09:10|310.68|307.78|310.19|307.29|310.72|307.82|310.19|307.29|26
1645319360000|2022-02-20 01:09:20|310.18|307.28|310.44|307.54|310.45|307.55|310.02|307.12|34
1645319370000|2022-02-20 01:09:30|310.45|307.55|310.4|307.5|310.45|307.55|310.38|307.48|15
1645319380000|2022-02-20 01:09:40|310.39|307.49|310.39|307.49|310.39|307.49|310.37|307.47|14
1645319390000|2022-02-20 01:09:50|310.38|307.48|310.28|307.38|310.38|307.48|310.24|307.34|17
1645319400000|2022-02-20 01:10:00|310.26|307.36|310.41|307.51|310.41|307.51|310.2|307.3|23
1645319410000|2022-02-20 01:10:10|310.4|307.5|310.48|307.58|310.5|307.6|310.4|307.5|22
1645319420000|2022-02-20 01:10:20|310.47|307.57|310.47|307.57|310.48|307.58|310.47|307.57|5
1645319430000|2022-02-20 01:10:30|310.48|307.58|310.48|307.58|310.48|307.58|310.48|307.58|1
1645319440000|2022-02-20 01:10:40|310.47|307.57|310.48|307.58|310.49|307.59|310.47|307.57|8
1645319450000|2022-02-20 01:10:50|310.46|307.56|310.49|307.59|310.52|307.62|310.46|307.56|11
1645319460000|2022-02-20 01:11:00|310.52|307.62|310.54|307.64|310.58|307.68|310.51|307.61|17
1645319470000|2022-02-20 01:11:10|310.53|307.63|310.55|307.65|310.55|307.65|310.51|307.61|20
1645319480000|2022-02-20 01:11:20|310.56|307.66|310.52|307.62|310.56|307.66|310.5|307.6|11
1645319490000|2022-02-20 01:11:30|310.55|307.65|310.6|307.7|310.63|307.73|310.54|307.64|16
1645319500000|2022-02-20 01:11:40|310.61|307.71|310.67|307.77|310.68|307.78|310.58|307.68|20
1645319510000|2022-02-20 01:11:50|310.64|307.74|310.66|307.76|310.67|307.77|310.63|307.73|10
1645319520000|2022-02-20 01:12:00|310.63|307.73|310.58|307.68|310.64|307.74|310.56|307.66|9
1645319530000|2022-02-20 01:12:10|310.57|307.67|310.55|307.65|310.58|307.68|310.55|307.65|9
1645319540000|2022-02-20 01:12:20|310.56|307.66|310.49|307.59|310.58|307.68|310.49|307.59|12
1645319550000|2022-02-20 01:12:30|310.52|307.62|310.5|307.6|310.53|307.63|310.48|307.58|13
1645319560000|2022-02-20 01:12:40|310.51|307.61|310.49|307.59|310.52|307.62|310.48|307.58|11
1645319570000|2022-02-20 01:12:50|310.5|307.6|310.52|307.62|310.52|307.62|310.47|307.57|16
1645319580000|2022-02-20 01:13:00|310.51|307.61|310.38|307.48|310.52|307.62|310.38|307.48|18
1645319590000|2022-02-20 01:13:10|310.39|307.49|310.44|307.54|310.46|307.56|310.39|307.49|17
1645319600000|2022-02-20 01:13:20|310.43|307.53|310.45|307.55|310.46|307.56|310.43|307.53|13
1645319610000|2022-02-20 01:13:30|310.43|307.53|310.53|307.63|310.53|307.63|310.42|307.52|13
1645319620000|2022-02-20 01:13:40|310.5|307.6|310.54|307.64|310.55|307.65|310.5|307.6|8
1645319630000|2022-02-20 01:13:50|310.53|307.63|310.6|307.7|310.61|307.71|310.52|307.62|13
1645319640000|2022-02-20 01:14:00|310.57|307.67|310.57|307.67|310.59|307.69|310.56|307.66|13
1645319650000|2022-02-20 01:14:10|310.58|307.68|310.55|307.65|310.58|307.68|310.55|307.65|7
1645319660000|2022-02-20 01:14:20|310.56|307.66|310.59|307.69|310.59|307.69|310.55|307.65|8
1645319670000|2022-02-20 01:14:30|310.58|307.68|310.57|307.67|310.61|307.71|310.56|307.66|15
1645319680000|2022-02-20 01:14:40|310.58|307.68|310.59|307.69|310.6|307.7|310.56|307.66|14
1645319690000|2022-02-20 01:14:50|310.6|307.7|310.59|307.69|310.6|307.7|310.56|307.66|12
1645319700000|2022-02-20 01:15:00|310.56|307.66|310.65|307.75|310.65|307.75|310.55|307.65|18
1645319710000|2022-02-20 01:15:10|310.66|307.76|310.68|307.78|310.69|307.79|310.61|307.71|13
1645319720000|2022-02-20 01:15:20|310.7|307.8|310.68|307.78|310.72|307.82|310.67|307.77|15
1645319730000|2022-02-20 01:15:30|310.67|307.77|310.66|307.76|310.7|307.8|310.64|307.74|17
1645319740000|2022-02-20 01:15:40|310.65|307.75|310.67|307.77|310.68|307.78|310.63|307.73|16
1645319750000|2022-02-20 01:15:50|310.68|307.78|310.64|307.74|310.68|307.78|310.63|307.73|10
1645319760000|2022-02-20 01:16:00|310.63|307.73|310.63|307.73|310.65|307.75|310.62|307.72|10
1645319770000|2022-02-20 01:16:10|310.65|307.75|310.65|307.75|310.66|307.76|310.62|307.72|14
1645319780000|2022-02-20 01:16:20|310.66|307.76|310.58|307.68|310.67|307.77|310.57|307.67|16
1645319790000|2022-02-20 01:16:30|310.57|307.67|310.61|307.71|310.62|307.72|310.57|307.67|11
1645319800000|2022-02-20 01:16:40|310.6|307.7|310.58|307.68|310.62|307.72|310.55|307.65|13
1645319810000|2022-02-20 01:16:50|310.57|307.67|310.43|307.53|310.58|307.68|310.43|307.53|18
1645319820000|2022-02-20 01:17:00|310.44|307.54|310.46|307.56|310.49|307.59|310.44|307.54|15
1645319830000|2022-02-20 01:17:10|310.47|307.57|310.45|307.55|310.48|307.58|310.44|307.54|11
1645319840000|2022-02-20 01:17:20|310.46|307.56|310.35|307.45|310.46|307.56|310.35|307.45|14
1645319850000|2022-02-20 01:17:30|310.34|307.44|310.29|307.39|310.36|307.46|310.29|307.39|12
1645319860000|2022-02-20 01:17:40|310.3|307.4|310.27|307.37|310.3|307.4|310.25|307.35|10
1645319870000|2022-02-20 01:17:50|310.28|307.38|310.27|307.37|310.33|307.43|310.26|307.36|15
1645319880000|2022-02-20 01:18:00|310.28|307.38|310.28|307.38|310.3|307.4|310.26|307.36|15
1645319890000|2022-02-20 01:18:10|310.27|307.37|310.28|307.38|310.3|307.4|310.27|307.37|10
1645319900000|2022-02-20 01:18:20|310.29|307.39|310.24|307.34|310.29|307.39|310.21|307.31|13
1645319910000|2022-02-20 01:18:30|310.23|307.33|310.2|307.3|310.23|307.33|310.19|307.29|9
1645319920000|2022-02-20 01:18:40|310.19|307.29|310.03|307.13|310.2|307.3|310.03|307.13|17
1645319930000|2022-02-20 01:18:50|310.02|307.12|309.87|306.97|310.02|307.12|309.86|306.96|16
1645319940000|2022-02-20 01:19:00|309.88|306.98|309.86|306.96|309.89|306.99|309.85|306.95|9
1645319950000|2022-02-20 01:19:10|309.88|306.98|309.89|306.99|309.91|307.01|309.88|306.98|7
1645319960000|2022-02-20 01:19:20|309.9|307|309.94|307.04|310|307.1|309.87|306.97|15
1645319970000|2022-02-20 01:19:30|309.96|307.06|309.99|307.09|310.02|307.12|309.96|307.06|16
1645319980000|2022-02-20 01:19:40|310|307.1|309.99|307.09|310.01|307.11|309.96|307.06|8
1645319990000|2022-02-20 01:19:50|310.02|307.12|310.08|307.18|310.09|307.19|310.02|307.12|14
1645320000000|2022-02-20 01:20:00|310.09|307.19|310.11|307.21|310.11|307.21|310.06|307.16|15
1645320010000|2022-02-20 01:20:10|310.1|307.2|310.08|307.18|310.1|307.2|310.06|307.16|9
1645320020000|2022-02-20 01:20:20|310.05|307.15|310.04|307.14|310.1|307.2|310.04|307.14|15
1645320030000|2022-02-20 01:20:30|310.03|307.13|310|307.1|310.03|307.13|310|307.1|12
1645320040000|2022-02-20 01:20:40|310.01|307.11|310.01|307.11|310.01|307.11|310|307.1|5
1645320050000|2022-02-20 01:20:50|310|307.1|310|307.1|310.01|307.11|309.98|307.08|9
1645320060000|2022-02-20 01:21:00|309.99|307.09|309.93|307.03|309.99|307.09|309.93|307.03|14
1645320070000|2022-02-20 01:21:10|309.96|307.06|309.93|307.03|309.96|307.06|309.93|307.03|9
1645320080000|2022-02-20 01:21:20|309.94|307.04|309.91|307.01|309.95|307.05|309.9|307|15
1645320090000|2022-02-20 01:21:30|309.9|307|309.92|307.02|309.92|307.02|309.9|307|5
1645320100000|2022-02-20 01:21:40|309.94|307.04|310.09|307.19|310.09|307.19|309.94|307.04|15
1645320110000|2022-02-20 01:21:50|310.11|307.21|310.26|307.36|310.27|307.37|310.11|307.21|18
1645320120000|2022-02-20 01:22:00|310.27|307.37|310.29|307.39|310.33|307.43|310.22|307.32|16
1645320130000|2022-02-20 01:22:10|310.28|307.38|310.27|307.37|310.31|307.41|310.26|307.36|16
1645320140000|2022-02-20 01:22:20|310.29|307.39|310.27|307.37|310.3|307.4|310.25|307.35|17
1645320150000|2022-02-20 01:22:30|310.29|307.39|310.45|307.55|310.47|307.57|310.29|307.39|17
1645320160000|2022-02-20 01:22:40|310.5|307.6|310.56|307.66|310.56|307.66|310.43|307.53|18
1645320170000|2022-02-20 01:22:50|310.57|307.67|310.6|307.7|310.6|307.7|310.53|307.63|18
1645320180000|2022-02-20 01:23:00|310.61|307.71|310.59|307.69|310.62|307.72|310.56|307.66|17
1645320190000|2022-02-20 01:23:10|310.58|307.68|310.62|307.72|310.63|307.73|310.58|307.68|15
1645320200000|2022-02-20 01:23:20|310.63|307.73|310.5|307.6|310.63|307.73|310.5|307.6|13
1645320210000|2022-02-20 01:23:30|310.53|307.63|310.45|307.55|310.53|307.63|310.45|307.55|17
1645320220000|2022-02-20 01:23:40|310.47|307.57|310.47|307.57|310.48|307.58|310.45|307.55|11
1645320230000|2022-02-20 01:23:50|310.45|307.55|310.34|307.44|310.47|307.57|310.34|307.44|11
1645320240000|2022-02-20 01:24:00|310.35|307.45|310.36|307.46|310.37|307.47|310.32|307.42|12
1645320250000|2022-02-20 01:24:10|310.35|307.45|310.37|307.47|310.38|307.48|310.35|307.45|10
1645320260000|2022-02-20 01:24:20|310.36|307.46|310.37|307.47|310.38|307.48|310.36|307.46|9
1645320270000|2022-02-20 01:24:30|310.38|307.48|310.37|307.47|310.38|307.48|310.34|307.44|6
1645320280000|2022-02-20 01:24:40|310.38|307.48|310.45|307.55|310.45|307.55|310.37|307.47|12
1645320290000|2022-02-20 01:24:50|310.46|307.56|310.46|307.56|310.46|307.56|310.43|307.53|7
1645320300000|2022-02-20 01:25:00|310.47|307.57|310.58|307.68|310.58|307.68|310.45|307.55|20
1645320310000|2022-02-20 01:25:10|310.63|307.73|310.74|307.84|310.78|307.88|310.61|307.71|20
1645320320000|2022-02-20 01:25:20|310.76|307.86|310.82|307.92|310.85|307.95|310.74|307.84|14
1645320330000|2022-02-20 01:25:30|310.84|307.94|310.85|307.95|310.87|307.97|310.78|307.88|13
1645320340000|2022-02-20 01:25:40|310.84|307.94|310.85|307.95|310.86|307.96|310.81|307.91|10
1645320350000|2022-02-20 01:25:50|310.86|307.96|310.89|307.99|310.9|308|310.82|307.92|15
1645320360000|2022-02-20 01:26:00|310.86|307.96|310.88|307.98|310.88|307.98|310.86|307.96|9
1645320370000|2022-02-20 01:26:10|310.87|307.97|310.88|307.98|310.88|307.98|310.85|307.95|7
1645320380000|2022-02-20 01:26:20|310.85|307.95|310.81|307.91|310.89|307.99|310.81|307.91|11
1645320390000|2022-02-20 01:26:30|310.82|307.92|310.81|307.91|310.82|307.92|310.8|307.9|10
1645320400000|2022-02-20 01:26:40|310.8|307.9|310.83|307.93|310.85|307.95|310.8|307.9|13
1645320410000|2022-02-20 01:26:50|310.82|307.92|310.83|307.93|310.85|307.95|310.81|307.91|10
1645320420000|2022-02-20 01:27:00|310.84|307.94|310.85|307.95|310.87|307.97|310.8|307.9|9
1645320430000|2022-02-20 01:27:10|310.86|307.96|310.92|308.02|310.92|308.02|310.86|307.96|13
1645320440000|2022-02-20 01:27:20|310.93|308.03|310.89|307.99|310.93|308.03|310.86|307.96|14
1645320450000|2022-02-20 01:27:30|310.91|308.01|310.95|308.05|310.95|308.05|310.9|308|9
1645320460000|2022-02-20 01:27:40|310.92|308.02|310.96|308.06|310.96|308.06|310.9|308|14
1645320470000|2022-02-20 01:27:50|310.97|308.07|310.87|307.97|310.97|308.07|310.87|307.97|14
1645320480000|2022-02-20 01:28:00|310.81|307.91|310.79|307.89|310.82|307.92|310.74|307.84|13
1645320490000|2022-02-20 01:28:10|310.8|307.9|310.78|307.88|310.8|307.9|310.75|307.85|10
1645320500000|2022-02-20 01:28:20|310.79|307.89|310.79|307.89|310.79|307.89|310.75|307.85|10
1645320510000|2022-02-20 01:28:30|310.75|307.85|310.78|307.88|310.78|307.88|310.75|307.85|3
1645320520000|2022-02-20 01:28:40|310.77|307.87|310.77|307.87|310.79|307.89|310.76|307.86|8
1645320530000|2022-02-20 01:28:50|310.76|307.86|310.72|307.82|310.78|307.88|310.7|307.8|15
1645320540000|2022-02-20 01:29:00|310.71|307.81|310.66|307.76|310.71|307.81|310.63|307.73|17
1645320550000|2022-02-20 01:29:10|310.68|307.78|310.7|307.8|310.71|307.81|310.66|307.76|7
1645320560000|2022-02-20 01:29:20|310.69|307.79|310.71|307.81|310.72|307.82|310.66|307.76|13
1645320570000|2022-02-20 01:29:30|310.69|307.79|310.71|307.81|310.71|307.81|310.69|307.79|6
1645320580000|2022-02-20 01:29:40|310.74|307.84|310.78|307.88|310.78|307.88|310.71|307.81|14
1645320590000|2022-02-20 01:29:50|310.74|307.84|310.78|307.88|310.78|307.88|310.73|307.83|13
1645320600000|2022-02-20 01:30:00|310.77|307.87|310.67|307.77|310.78|307.88|310.67|307.77|17
1645320610000|2022-02-20 01:30:10|310.68|307.78|310.68|307.78|310.7|307.8|310.66|307.76|16
1645320620000|2022-02-20 01:30:20|310.69|307.79|310.73|307.83|310.73|307.83|310.68|307.78|13
1645320630000|2022-02-20 01:30:30|310.72|307.82|310.76|307.86|310.77|307.87|310.72|307.82|7
1645320640000|2022-02-20 01:30:40|310.77|307.87|310.76|307.86|310.77|307.87|310.76|307.86|2
1645320650000|2022-02-20 01:30:50|310.77|307.87|310.85|307.95|310.85|307.95|310.74|307.84|13
1645320660000|2022-02-20 01:31:00|310.86|307.96|310.88|307.98|310.88|307.98|310.83|307.93|13
1645320670000|2022-02-20 01:31:10|310.84|307.94|310.87|307.97|310.88|307.98|310.84|307.94|10
1645320680000|2022-02-20 01:31:20|310.88|307.98|310.87|307.97|310.88|307.98|310.84|307.94|8
1645320700000|2022-02-20 01:31:40|310.88|307.98|310.85|307.95|310.91|308.01|310.85|307.95|22
1645320710000|2022-02-20 01:31:50|310.82|307.92|310.84|307.94|310.85|307.95|310.82|307.92|16
1645320720000|2022-02-20 01:32:00|310.83|307.93|310.85|307.95|310.85|307.95|310.82|307.92|9
1645320730000|2022-02-20 01:32:10|310.84|307.94|310.82|307.92|310.84|307.94|310.79|307.89|6
1645320740000|2022-02-20 01:32:20|310.83|307.93|310.84|307.94|310.84|307.94|310.81|307.91|13
1645320750000|2022-02-20 01:32:30|310.83|307.93|310.83|307.93|310.85|307.95|310.8|307.9|10
1645320760000|2022-02-20 01:32:40|310.84|307.94|310.85|307.95|310.85|307.95|310.8|307.9|8
1645320770000|2022-02-20 01:32:50|310.84|307.94|310.92|308.02|310.95|308.05|310.82|307.92|16
1645320780000|2022-02-20 01:33:00|310.93|308.03|310.93|308.03|310.99|308.09|310.9|308|26
1645320790000|2022-02-20 01:33:10|310.96|308.06|310.95|308.05|311|308.1|310.92|308.02|17
1645320800000|2022-02-20 01:33:20|310.94|308.04|310.95|308.05|310.96|308.06|310.93|308.03|14
1645320810000|2022-02-20 01:33:30|310.94|308.04|310.81|307.91|310.94|308.04|310.81|307.91|16
1645320820000|2022-02-20 01:33:40|310.82|307.92|310.83|307.93|310.85|307.95|310.8|307.9|10
1645320830000|2022-02-20 01:33:50|310.84|307.94|310.84|307.94|310.85|307.95|310.81|307.91|14
1645320840000|2022-02-20 01:34:00|310.81|307.91|310.8|307.9|310.82|307.92|310.79|307.89|4
1645320850000|2022-02-20 01:34:10|310.83|307.93|310.77|307.87|310.83|307.93|310.77|307.87|11
1645320860000|2022-02-20 01:34:20|310.78|307.88|310.8|307.9|310.82|307.92|310.78|307.88|12
1645320870000|2022-02-20 01:34:30|310.77|307.87|310.82|307.92|310.82|307.92|310.77|307.87|8
1645320880000|2022-02-20 01:34:40|310.81|307.91|310.87|307.97|310.9|308|310.81|307.91|14
1645320890000|2022-02-20 01:34:50|310.84|307.94|310.82|307.92|310.87|307.97|310.82|307.92|12
1645320900000|2022-02-20 01:35:00|310.83|307.93|310.82|307.92|310.83|307.93|310.82|307.92|14
1645320910000|2022-02-20 01:35:10|310.83|307.93|310.83|307.93|310.85|307.95|310.82|307.92|11
1645320920000|2022-02-20 01:35:20|310.84|307.94|310.86|307.96|310.87|307.97|310.83|307.93|9
1645320930000|2022-02-20 01:35:30|310.87|307.97|310.86|307.96|310.87|307.97|310.84|307.94|5
1645320950000|2022-02-20 01:35:50|310.85|307.95|310.83|307.93|310.86|307.96|310.82|307.92|7
1645320960000|2022-02-20 01:36:00|310.84|307.94|310.85|307.95|310.86|307.96|310.82|307.92|11
1645320970000|2022-02-20 01:36:10|310.86|307.96|310.85|307.95|310.86|307.96|310.85|307.95|2
1645320980000|2022-02-20 01:36:20|310.84|307.94|310.84|307.94|310.84|307.94|310.84|307.94|1
1645321000000|2022-02-20 01:36:40|310.82|307.92|310.82|307.92|310.83|307.93|310.8|307.9|7
1645321010000|2022-02-20 01:36:50|310.83|307.93|310.83|307.93|310.83|307.93|310.8|307.9|11
1645321020000|2022-02-20 01:37:00|310.82|307.92|310.81|307.91|310.83|307.93|310.8|307.9|10
1645321030000|2022-02-20 01:37:10|310.82|307.92|310.82|307.92|310.83|307.93|310.82|307.92|7
1645321040000|2022-02-20 01:37:20|310.8|307.9|310.82|307.92|310.83|307.93|310.8|307.9|6
1645321050000|2022-02-20 01:37:30|310.81|307.91|310.86|307.96|310.87|307.97|310.81|307.91|14
1645321060000|2022-02-20 01:37:40|310.85|307.95|310.79|307.89|310.87|307.97|310.77|307.87|17
1645321070000|2022-02-20 01:37:50|310.8|307.9|310.74|307.84|310.8|307.9|310.74|307.84|4
1645321080000|2022-02-20 01:38:00|310.73|307.83|310.76|307.86|310.77|307.87|310.73|307.83|9
1645321090000|2022-02-20 01:38:10|310.75|307.85|310.77|307.87|310.77|307.87|310.73|307.83|13
1645321100000|2022-02-20 01:38:20|310.78|307.88|310.77|307.87|310.78|307.88|310.74|307.84|8
1645321110000|2022-02-20 01:38:30|310.78|307.88|310.78|307.88|310.8|307.9|310.75|307.85|9
1645321120000|2022-02-20 01:38:40|310.79|307.89|310.77|307.87|310.81|307.91|310.77|307.87|8
1645321130000|2022-02-20 01:38:50|310.8|307.9|310.79|307.89|310.82|307.92|310.79|307.89|6
1645321140000|2022-02-20 01:39:00|310.75|307.85|310.79|307.89|310.8|307.9|310.75|307.85|5
1645321150000|2022-02-20 01:39:10|310.75|307.85|310.8|307.9|310.82|307.92|310.75|307.85|12
1645321160000|2022-02-20 01:39:20|310.81|307.91|310.75|307.85|310.81|307.91|310.72|307.82|16
1645321170000|2022-02-20 01:39:30|310.76|307.86|310.72|307.82|310.76|307.86|310.71|307.81|11
1645321180000|2022-02-20 01:39:40|310.73|307.83|310.75|307.85|310.76|307.86|310.71|307.81|12
1645321190000|2022-02-20 01:39:50|310.76|307.86|310.77|307.87|310.78|307.88|310.71|307.81|15
1645321200000|2022-02-20 01:40:00|310.78|307.88|310.77|307.87|310.78|307.88|310.74|307.84|9
1645321210000|2022-02-20 01:40:10|310.75|307.85|310.7|307.8|310.76|307.86|310.7|307.8|11
1645321220000|2022-02-20 01:40:20|310.69|307.79|310.54|307.64|310.69|307.79|310.54|307.64|16
1645321230000|2022-02-20 01:40:30|310.53|307.63|310.48|307.58|310.53|307.63|310.47|307.57|16
1645321240000|2022-02-20 01:40:40|310.51|307.61|310.59|307.69|310.59|307.69|310.5|307.6|21
1645321250000|2022-02-20 01:40:50|310.58|307.68|310.57|307.67|310.59|307.69|310.54|307.64|7
1645321260000|2022-02-20 01:41:00|310.59|307.69|310.59|307.69|310.62|307.72|310.58|307.68|18
1645321270000|2022-02-20 01:41:10|310.62|307.72|310.81|307.91|310.81|307.91|310.62|307.72|15
1645321280000|2022-02-20 01:41:20|310.8|307.9|310.8|307.9|310.8|307.9|310.8|307.9|1
1645321290000|2022-02-20 01:41:30|310.81|307.91|310.8|307.9|310.83|307.93|310.8|307.9|3
1645321300000|2022-02-20 01:41:40|310.83|307.93|310.83|307.93|310.86|307.96|310.8|307.9|10
1645321310000|2022-02-20 01:41:50|310.84|307.94|310.84|307.94|310.84|307.94|310.81|307.91|4
1645321320000|2022-02-20 01:42:00|310.85|307.95|310.84|307.94|310.87|307.97|310.81|307.91|10
1645321330000|2022-02-20 01:42:10|310.85|307.95|310.84|307.94|310.85|307.95|310.8|307.9|6
1645321340000|2022-02-20 01:42:20|310.83|307.93|310.85|307.95|310.87|307.97|310.79|307.89|12
1645321350000|2022-02-20 01:42:30|310.86|307.96|310.98|308.08|310.98|308.08|310.85|307.95|18
1645321360000|2022-02-20 01:42:40|310.97|308.07|310.93|308.03|310.99|308.09|310.93|308.03|15
1645321370000|2022-02-20 01:42:50|310.99|308.09|310.98|308.08|311.01|308.11|310.98|308.08|12
1645321380000|2022-02-20 01:43:00|311.01|308.11|311.31|308.41|311.31|308.41|311.01|308.11|15
1645321390000|2022-02-20 01:43:10|311.32|308.42|311.19|308.29|311.36|308.46|311.19|308.29|24
1645321400000|2022-02-20 01:43:20|311.21|308.31|311.18|308.28|311.23|308.33|311.18|308.28|16
1645321410000|2022-02-20 01:43:30|311.19|308.29|311.2|308.3|311.22|308.32|311.19|308.29|12
1645321420000|2022-02-20 01:43:40|311.21|308.31|311.16|308.26|311.22|308.32|311.16|308.26|10
1645321430000|2022-02-20 01:43:50|311.17|308.27|311.2|308.3|311.2|308.3|311.17|308.27|6
1645321440000|2022-02-20 01:44:00|311.21|308.31|311.17|308.27|311.21|308.31|311.14|308.24|12
1645321450000|2022-02-20 01:44:10|311.18|308.28|311.46|308.56|311.46|308.56|311.18|308.28|19
1645321460000|2022-02-20 01:44:20|311.42|308.52|311.49|308.59|311.52|308.62|311.39|308.49|22
1645321470000|2022-02-20 01:44:30|311.5|308.6|311.65|308.75|311.65|308.75|311.48|308.58|13
1645321480000|2022-02-20 01:44:40|311.66|308.76|311.76|308.86|311.8|308.9|311.63|308.73|28
1645321490000|2022-02-20 01:44:50|311.79|308.89|311.7|308.8|311.81|308.91|311.68|308.78|16
1645321500000|2022-02-20 01:45:00|311.71|308.81|311.72|308.82|311.74|308.84|311.68|308.78|17
1645321510000|2022-02-20 01:45:10|311.73|308.83|311.89|308.99|312.01|309.11|311.72|308.82|21
1645321520000|2022-02-20 01:45:20|311.87|308.97|311.89|308.99|311.89|308.99|311.86|308.96|10
1645321530000|2022-02-20 01:45:30|311.88|308.98|311.99|309.09|311.99|309.09|311.88|308.98|17
1645321540000|2022-02-20 01:45:40|311.98|309.08|311.97|309.07|311.98|309.08|311.86|308.96|20
1645321550000|2022-02-20 01:45:50|311.96|309.06|311.93|309.03|311.97|309.07|311.92|309.02|14
1645321560000|2022-02-20 01:46:00|311.91|309.01|311.84|308.94|311.96|309.06|311.84|308.94|17
1645321570000|2022-02-20 01:46:10|311.85|308.95|311.83|308.93|311.85|308.95|311.8|308.9|15
1645321580000|2022-02-20 01:46:20|311.82|308.92|311.86|308.96|311.87|308.97|311.8|308.9|14
1645321590000|2022-02-20 01:46:30|311.88|308.98|311.83|308.93|311.88|308.98|311.81|308.91|15
1645321600000|2022-02-20 01:46:40|311.82|308.92|311.96|309.06|311.96|309.06|311.82|308.92|11
1645321610000|2022-02-20 01:46:50|311.97|309.07|311.93|309.03|312|309.1|311.9|309|18
1645321620000|2022-02-20 01:47:00|311.89|308.99|311.89|308.99|311.92|309.02|311.87|308.97|17
1645321630000|2022-02-20 01:47:10|311.88|308.98|311.92|309.02|311.92|309.02|311.86|308.96|12
1645321640000|2022-02-20 01:47:20|311.96|309.06|312|309.1|312.02|309.12|311.95|309.05|15
1645321650000|2022-02-20 01:47:30|311.99|309.09|312|309.1|312.02|309.12|311.98|309.08|16
1645321660000|2022-02-20 01:47:40|312.01|309.11|311.87|308.97|312.01|309.11|311.87|308.97|7
1645321670000|2022-02-20 01:47:50|311.85|308.95|311.93|309.03|311.94|309.04|311.85|308.95|18
1645321680000|2022-02-20 01:48:00|311.89|308.99|311.81|308.91|311.92|309.02|311.78|308.88|17
1645321690000|2022-02-20 01:48:10|311.8|308.9|311.86|308.96|311.87|308.97|311.8|308.9|12
1645321700000|2022-02-20 01:48:20|311.87|308.97|311.93|309.03|311.93|309.03|311.81|308.91|13
1645321710000|2022-02-20 01:48:30|311.92|309.02|311.96|309.06|311.97|309.07|311.92|309.02|17
1645321720000|2022-02-20 01:48:40|311.97|309.07|311.96|309.06|311.97|309.07|311.93|309.03|5
1645321730000|2022-02-20 01:48:50|311.93|309.03|311.97|309.07|311.98|309.08|311.93|309.03|12
1645321740000|2022-02-20 01:49:00|311.98|309.08|311.95|309.05|311.98|309.08|311.93|309.03|11
1645321750000|2022-02-20 01:49:10|311.97|309.07|311.94|309.04|311.97|309.07|311.92|309.02|5
1645321760000|2022-02-20 01:49:20|311.95|309.05|311.95|309.05|311.97|309.07|311.95|309.05|7
1645321770000|2022-02-20 01:49:30|311.96|309.06|312|309.1|312.01|309.11|311.96|309.06|11
1645321780000|2022-02-20 01:49:40|312.01|309.11|311.99|309.09|312.02|309.12|311.95|309.05|14
1645321790000|2022-02-20 01:49:50|312|309.1|312.21|309.31|312.21|309.31|311.97|309.07|20
1645321800000|2022-02-20 01:50:00|312.2|309.3|312.45|309.55|312.48|309.58|312.16|309.26|23
1645321810000|2022-02-20 01:50:10|312.48|309.58|312.58|309.68|312.58|309.68|312.47|309.57|18
1645321820000|2022-02-20 01:50:20|312.57|309.67|312.57|309.67|312.58|309.68|312.56|309.66|5
1645321830000|2022-02-20 01:50:30|312.56|309.66|312.72|309.82|312.78|309.88|312.56|309.66|13
1645321840000|2022-02-20 01:50:40|312.71|309.81|312.57|309.67|312.72|309.82|312.55|309.65|16
1645321850000|2022-02-20 01:50:50|312.56|309.66|312.47|309.57|312.64|309.74|312.47|309.57|18
1645321860000|2022-02-20 01:51:00|312.46|309.56|312.44|309.54|312.48|309.58|312.42|309.52|20
1645321870000|2022-02-20 01:51:10|312.45|309.55|312.44|309.54|312.48|309.58|312.43|309.53|16
1645321880000|2022-02-20 01:51:20|312.45|309.55|312.44|309.54|312.46|309.56|312.43|309.53|10
1645321890000|2022-02-20 01:51:30|312.43|309.53|312.42|309.52|312.45|309.55|312.42|309.52|10
1645321900000|2022-02-20 01:51:40|312.44|309.54|312.29|309.39|312.44|309.54|312.19|309.29|30
1645321910000|2022-02-20 01:51:50|312.28|309.38|312.15|309.25|312.29|309.39|312.15|309.25|11
1645321920000|2022-02-20 01:52:00|312.12|309.22|312.14|309.24|312.2|309.3|312.12|309.22|16
1645321930000|2022-02-20 01:52:10|312.15|309.25|312.2|309.3|312.21|309.31|312.15|309.25|11
1645321940000|2022-02-20 01:52:20|312.19|309.29|312.19|309.29|312.19|309.29|312.14|309.24|7
1645321950000|2022-02-20 01:52:30|312.18|309.28|312.26|309.36|312.26|309.36|312.17|309.27|14
1645321960000|2022-02-20 01:52:40|312.27|309.37|312.28|309.38|312.29|309.39|312.21|309.31|12
1645321970000|2022-02-20 01:52:50|312.29|309.39|312.52|309.62|312.54|309.64|312.28|309.38|17
1645321980000|2022-02-20 01:53:00|312.53|309.63|312.75|309.85|312.77|309.87|312.51|309.61|25
1645321990000|2022-02-20 01:53:10|312.76|309.86|312.88|309.98|312.88|309.98|312.76|309.86|18
1645322000000|2022-02-20 01:53:20|312.86|309.96|312.92|310.02|312.94|310.04|312.82|309.92|22
1645322010000|2022-02-20 01:53:30|313.06|310.16|313.27|310.37|313.27|310.37|313.06|310.16|22
1645322020000|2022-02-20 01:53:40|313.24|310.34|313.26|310.36|313.3|310.4|313.21|310.31|19
1645322030000|2022-02-20 01:53:50|313.27|310.37|312.95|310.05|313.28|310.38|312.93|310.03|23
1645322040000|2022-02-20 01:54:00|312.94|310.04|312.82|309.92|312.95|310.05|312.8|309.9|23
1645322050000|2022-02-20 01:54:10|312.81|309.91|312.79|309.89|312.81|309.91|312.75|309.85|22
1645322060000|2022-02-20 01:54:20|312.78|309.88|312.75|309.85|312.81|309.91|312.75|309.85|12
1645322070000|2022-02-20 01:54:30|312.77|309.87|312.74|309.84|312.77|309.87|312.74|309.84|10
1645322080000|2022-02-20 01:54:40|312.75|309.85|312.75|309.85|312.77|309.87|312.74|309.84|14
1645322090000|2022-02-20 01:54:50|312.76|309.86|312.75|309.85|312.77|309.87|312.74|309.84|15
1645322100000|2022-02-20 01:55:00|312.79|309.89|312.76|309.86|312.82|309.92|312.76|309.86|18
1645322110000|2022-02-20 01:55:10|312.77|309.87|312.8|309.9|312.83|309.93|312.76|309.86|10
1645322120000|2022-02-20 01:55:20|312.82|309.92|312.84|309.94|312.85|309.95|312.8|309.9|10
1645322130000|2022-02-20 01:55:30|312.85|309.95|312.91|310.01|312.91|310.01|312.84|309.94|12
1645322140000|2022-02-20 01:55:40|312.9|310|312.96|310.06|312.97|310.07|312.85|309.95|14
1645322150000|2022-02-20 01:55:50|312.94|310.04|313.08|310.18|313.08|310.18|312.94|310.04|13
1645322160000|2022-02-20 01:56:00|313.09|310.19|312.94|310.04|313.09|310.19|312.94|310.04|11
1645322170000|2022-02-20 01:56:10|312.93|310.03|312.95|310.05|312.96|310.06|312.91|310.01|16
1645322180000|2022-02-20 01:56:20|312.94|310.04|312.94|310.04|312.96|310.06|312.93|310.03|11
1645322190000|2022-02-20 01:56:30|312.96|310.06|312.96|310.06|312.97|310.07|312.94|310.04|8
1645322200000|2022-02-20 01:56:40|312.97|310.07|312.97|310.07|312.98|310.08|312.96|310.06|4
1645322210000|2022-02-20 01:56:50|312.96|310.06|312.94|310.04|312.98|310.08|312.94|310.04|9
1645322220000|2022-02-20 01:57:00|312.86|309.96|312.74|309.84|312.86|309.96|312.73|309.83|16
1645322230000|2022-02-20 01:57:10|312.73|309.83|312.76|309.86|312.79|309.89|312.72|309.82|9
1645322240000|2022-02-20 01:57:20|312.75|309.85|312.76|309.86|312.79|309.89|312.74|309.84|15
1645322250000|2022-02-20 01:57:30|312.77|309.87|312.79|309.89|312.79|309.89|312.76|309.86|12
1645322260000|2022-02-20 01:57:40|312.78|309.88|312.58|309.68|312.78|309.88|312.57|309.67|19
1645322270000|2022-02-20 01:57:50|312.57|309.67|312.58|309.68|312.61|309.71|312.56|309.66|13
1645322280000|2022-02-20 01:58:00|312.59|309.69|312.91|310.01|312.91|310.01|312.58|309.68|15
1645322290000|2022-02-20 01:58:10|312.92|310.02|312.93|310.03|312.95|310.05|312.9|310|9
1645322300000|2022-02-20 01:58:20|312.92|310.02|312.95|310.05|312.95|310.05|312.92|310.02|8
1645322310000|2022-02-20 01:58:30|312.93|310.03|312.96|310.06|312.96|310.06|312.93|310.03|15
1645322320000|2022-02-20 01:58:40|312.95|310.05|312.96|310.06|313|310.1|312.95|310.05|11
1645322330000|2022-02-20 01:58:50|313.05|310.15|313.04|310.14|313.07|310.17|313.03|310.13|12
1645322340000|2022-02-20 01:59:00|313.05|310.15|313.05|310.15|313.05|310.15|313.03|310.13|9
1645322350000|2022-02-20 01:59:10|313.06|310.16|313.05|310.15|313.06|310.16|313.03|310.13|10
1645322360000|2022-02-20 01:59:20|313.04|310.14|312.91|310.01|313.06|310.16|312.9|310|15
1645322370000|2022-02-20 01:59:30|312.9|310|312.96|310.06|312.97|310.07|312.9|310|10
1645322380000|2022-02-20 01:59:40|312.95|310.05|312.97|310.07|312.98|310.08|312.94|310.04|10
1645322390000|2022-02-20 01:59:50|312.96|310.06|312.88|309.98|312.97|310.07|312.88|309.98|8
1645322400000|2022-02-20 02:00:00|312.89|309.99|312.72|309.82|312.91|310.01|312.71|309.81|16
1645322410000|2022-02-20 02:00:10|312.73|309.83|312.6|309.7|312.73|309.83|312.59|309.69|15
1645322420000|2022-02-20 02:00:20|312.59|309.69|312.84|309.94|312.86|309.96|312.59|309.69|17
1645322430000|2022-02-20 02:00:30|312.81|309.91|312.81|309.91|312.83|309.93|312.79|309.89|13
1645322440000|2022-02-20 02:00:40|312.82|309.92|312.82|309.92|312.82|309.92|312.8|309.9|11
1645322450000|2022-02-20 02:00:50|312.81|309.91|312.8|309.9|312.84|309.94|312.79|309.89|13
1645322460000|2022-02-20 02:01:00|312.79|309.89|312.7|309.8|312.79|309.89|312.7|309.8|17
1645322470000|2022-02-20 02:01:10|312.69|309.79|312.74|309.84|312.76|309.86|312.69|309.79|14
1645322480000|2022-02-20 02:01:20|312.73|309.83|312.79|309.89|312.8|309.9|312.7|309.8|13
1645322490000|2022-02-20 02:01:30|312.77|309.87|312.79|309.89|312.8|309.9|312.76|309.86|14
1645322500000|2022-02-20 02:01:40|312.78|309.88|312.78|309.88|312.79|309.89|312.75|309.85|8
1645322510000|2022-02-20 02:01:50|312.76|309.86|312.76|309.86|312.78|309.88|312.74|309.84|13
1645322520000|2022-02-20 02:02:00|312.77|309.87|312.8|309.9|312.8|309.9|312.71|309.81|16
1645322530000|2022-02-20 02:02:10|312.82|309.92|312.83|309.93|312.83|309.93|312.82|309.92|2
1645322540000|2022-02-20 02:02:20|312.79|309.89|312.83|309.93|312.83|309.93|312.78|309.88|13
1645322550000|2022-02-20 02:02:30|312.85|309.95|312.85|309.95|312.85|309.95|312.82|309.92|10
1645322560000|2022-02-20 02:02:40|312.82|309.92|312.66|309.76|312.85|309.95|312.65|309.75|15
1645322570000|2022-02-20 02:02:50|312.67|309.77|312.67|309.77|312.67|309.77|312.64|309.74|10
1645322580000|2022-02-20 02:03:00|312.73|309.83|312.85|309.95|312.86|309.96|312.73|309.83|11
1645322590000|2022-02-20 02:03:10|312.86|309.96|312.95|310.05|312.95|310.05|312.81|309.91|13
1645322600000|2022-02-20 02:03:20|312.96|310.06|313.01|310.11|313.03|310.13|312.96|310.06|10
1645322610000|2022-02-20 02:03:30|313.02|310.12|313.07|310.17|313.07|310.17|312.99|310.09|11
1645322620000|2022-02-20 02:03:40|313.03|310.13|313.05|310.15|313.07|310.17|313.02|310.12|8
1645322630000|2022-02-20 02:03:50|313.07|310.17|313.06|310.16|313.07|310.17|313.03|310.13|9
1645322640000|2022-02-20 02:04:00|313.01|310.11|313.06|310.16|313.06|310.16|313.01|310.11|5
1645322650000|2022-02-20 02:04:10|313.01|310.11|313.06|310.16|313.06|310.16|313.01|310.11|17
1645322660000|2022-02-20 02:04:20|313.02|310.12|313.03|310.13|313.05|310.15|313|310.1|14
1645322670000|2022-02-20 02:04:30|313.07|310.17|313|310.1|313.07|310.17|313|310.1|8
1645322680000|2022-02-20 02:04:40|313.02|310.12|312.99|310.09|313.02|310.12|312.97|310.07|12
1645322690000|2022-02-20 02:04:50|312.98|310.08|312.96|310.06|312.99|310.09|312.95|310.05|12
1645322700000|2022-02-20 02:05:00|312.95|310.05|312.8|309.9|312.95|310.05|312.8|309.9|17
1645322710000|2022-02-20 02:05:10|312.79|309.89|312.8|309.9|312.83|309.93|312.76|309.86|18
1645322720000|2022-02-20 02:05:20|312.81|309.91|312.79|309.89|312.81|309.91|312.78|309.88|10
1645322730000|2022-02-20 02:05:30|312.78|309.88|312.74|309.84|312.8|309.9|312.73|309.83|11
1645322740000|2022-02-20 02:05:40|312.75|309.85|312.67|309.77|312.75|309.85|312.64|309.74|14
1645322750000|2022-02-20 02:05:50|312.66|309.76|312.45|309.55|312.66|309.76|312.45|309.55|24
1645322760000|2022-02-20 02:06:00|312.47|309.57|312.39|309.49|312.47|309.57|312.37|309.47|17
1645322770000|2022-02-20 02:06:10|312.38|309.48|312.36|309.46|312.38|309.48|312.34|309.44|15
1645322780000|2022-02-20 02:06:20|312.35|309.45|312.56|309.66|312.57|309.67|312.35|309.45|16
1645322790000|2022-02-20 02:06:30|312.57|309.67|312.58|309.68|312.61|309.71|312.55|309.65|10
1645322800000|2022-02-20 02:06:40|312.53|309.63|312.58|309.68|312.61|309.71|312.53|309.63|8
1645322810000|2022-02-20 02:06:50|312.57|309.67|312.51|309.61|312.58|309.68|312.51|309.61|16
1645322820000|2022-02-20 02:07:00|312.52|309.62|312.3|309.4|312.57|309.67|312.3|309.4|16
1645322830000|2022-02-20 02:07:10|312.29|309.39|312.4|309.5|312.4|309.5|312.26|309.36|22
1645322840000|2022-02-20 02:07:20|312.39|309.49|312.4|309.5|312.41|309.51|312.37|309.47|11
1645322850000|2022-02-20 02:07:30|312.36|309.46|312.4|309.5|312.41|309.51|312.36|309.46|6
1645322860000|2022-02-20 02:07:40|312.37|309.47|312.36|309.46|312.38|309.48|312.36|309.46|9
1645322870000|2022-02-20 02:07:50|312.37|309.47|312.37|309.47|312.39|309.49|312.36|309.46|7
1645322880000|2022-02-20 02:08:00|312.39|309.49|312.39|309.49|312.41|309.51|312.37|309.47|11
1645322890000|2022-02-20 02:08:10|312.4|309.5|312.4|309.5|312.41|309.51|312.37|309.47|8
1645322910000|2022-02-20 02:08:30|312.39|309.49|312.4|309.5|312.41|309.51|312.39|309.49|5
1645322920000|2022-02-20 02:08:40|312.41|309.51|312.39|309.49|312.41|309.51|312.38|309.48|4
1645322930000|2022-02-20 02:08:50|312.41|309.51|312.4|309.5|312.41|309.51|312.39|309.49|6
1645322940000|2022-02-20 02:09:00|312.39|309.49|312.38|309.48|312.41|309.51|312.38|309.48|5
1645322950000|2022-02-20 02:09:10|312.39|309.49|312.4|309.5|312.4|309.5|312.39|309.49|2
1645322960000|2022-02-20 02:09:20|312.42|309.52|312.47|309.57|312.47|309.57|312.42|309.52|4
1645322970000|2022-02-20 02:09:30|312.48|309.58|312.54|309.64|312.55|309.65|312.48|309.58|11
1645322980000|2022-02-20 02:09:40|312.55|309.65|312.65|309.75|312.67|309.77|312.55|309.65|9
1645322990000|2022-02-20 02:09:50|312.62|309.72|312.69|309.79|312.72|309.82|312.61|309.71|16
1645323000000|2022-02-20 02:10:00|312.71|309.81|312.69|309.79|312.71|309.81|312.63|309.73|7
1645323010000|2022-02-20 02:10:10|312.7|309.8|312.73|309.83|312.75|309.85|312.7|309.8|9
1645323020000|2022-02-20 02:10:20|312.74|309.84|312.73|309.83|312.75|309.85|312.72|309.82|6
1645323030000|2022-02-20 02:10:30|312.74|309.84|312.74|309.84|312.74|309.84|312.69|309.79|5
1645323040000|2022-02-20 02:10:40|312.75|309.85|312.68|309.78|312.75|309.85|312.66|309.76|9
1645323050000|2022-02-20 02:10:50|312.72|309.82|312.72|309.82|312.75|309.85|312.68|309.78|13
1645323060000|2022-02-20 02:11:00|312.71|309.81|312.71|309.81|312.73|309.83|312.71|309.81|5
1645323070000|2022-02-20 02:11:10|312.72|309.82|312.74|309.84|312.74|309.84|312.72|309.82|7
1645323080000|2022-02-20 02:11:20|312.69|309.79|312.63|309.73|312.74|309.84|312.61|309.71|16
1645323090000|2022-02-20 02:11:30|312.62|309.72|312.47|309.57|312.64|309.74|312.47|309.57|19
1645323100000|2022-02-20 02:11:40|312.44|309.54|312.43|309.53|312.46|309.56|312.41|309.51|13
1645323110000|2022-02-20 02:11:50|312.44|309.54|312.45|309.55|312.46|309.56|312.43|309.53|6
1645323120000|2022-02-20 02:12:00|312.44|309.54|312.43|309.53|312.46|309.56|312.4|309.5|11
1645323130000|2022-02-20 02:12:10|312.42|309.52|312.44|309.54|312.46|309.56|312.42|309.52|5
1645323140000|2022-02-20 02:12:20|312.46|309.56|312.56|309.66|312.58|309.68|312.46|309.56|15
1645323150000|2022-02-20 02:12:30|312.59|309.69|312.56|309.66|312.59|309.69|312.56|309.66|7
1645323160000|2022-02-20 02:12:40|312.59|309.69|312.61|309.71|312.62|309.72|312.56|309.66|11
1645323170000|2022-02-20 02:12:50|312.63|309.73|312.73|309.83|312.76|309.86|312.63|309.73|20
1645323180000|2022-02-20 02:13:00|312.72|309.82|312.68|309.78|312.74|309.84|312.68|309.78|8
1645323190000|2022-02-20 02:13:10|312.67|309.77|312.73|309.83|312.73|309.83|312.67|309.77|7
1645323200000|2022-02-20 02:13:20|312.68|309.78|312.73|309.83|312.73|309.83|312.68|309.78|6
1645323210000|2022-02-20 02:13:30|312.68|309.78|312.68|309.78|312.73|309.83|312.67|309.77|16
1645323220000|2022-02-20 02:13:40|312.7|309.8|312.63|309.73|312.72|309.82|312.63|309.73|16
1645323230000|2022-02-20 02:13:50|312.62|309.72|312.56|309.66|312.62|309.72|312.55|309.65|19
1645323240000|2022-02-20 02:14:00|312.55|309.65|312.56|309.66|312.56|309.66|312.55|309.65|2
1645323250000|2022-02-20 02:14:10|312.59|309.69|312.62|309.72|312.62|309.72|312.59|309.69|6
1645323260000|2022-02-20 02:14:20|312.61|309.71|312.61|309.71|312.63|309.73|312.6|309.7|10
1645323270000|2022-02-20 02:14:30|312.63|309.73|312.61|309.71|312.63|309.73|312.61|309.71|5
1645323280000|2022-02-20 02:14:40|312.6|309.7|312.61|309.71|312.61|309.71|312.6|309.7|4
1645323290000|2022-02-20 02:14:50|312.6|309.7|312.57|309.67|312.62|309.72|312.57|309.67|10
1645323300000|2022-02-20 02:15:00|312.56|309.66|312.6|309.7|312.6|309.7|312.56|309.66|9
1645323310000|2022-02-20 02:15:10|312.59|309.69|312.61|309.71|312.62|309.72|312.57|309.67|13
1645323320000|2022-02-20 02:15:20|312.62|309.72|312.61|309.71|312.66|309.76|312.59|309.69|13
1645323330000|2022-02-20 02:15:30|312.63|309.73|312.64|309.74|312.66|309.76|312.59|309.69|11
1645323340000|2022-02-20 02:15:40|312.62|309.72|312.57|309.67|312.62|309.72|312.56|309.66|9
1645323350000|2022-02-20 02:15:50|312.55|309.65|312.57|309.67|312.58|309.68|312.55|309.65|6
1645323360000|2022-02-20 02:16:00|312.55|309.65|312.68|309.78|312.68|309.78|312.55|309.65|14
1645323370000|2022-02-20 02:16:10|312.67|309.77|312.66|309.76|312.69|309.79|312.6|309.7|11
1645323380000|2022-02-20 02:16:20|312.69|309.79|312.66|309.76|312.69|309.79|312.66|309.76|3
1645323390000|2022-02-20 02:16:30|312.69|309.79|312.65|309.75|312.7|309.8|312.65|309.75|8
1645323400000|2022-02-20 02:16:40|312.67|309.77|312.67|309.77|312.72|309.82|312.67|309.77|18
1645323410000|2022-02-20 02:16:50|312.65|309.75|312.65|309.75|312.66|309.76|312.61|309.71|15
1645323420000|2022-02-20 02:17:00|312.67|309.77|312.67|309.77|312.67|309.77|312.65|309.75|6
1645323430000|2022-02-20 02:17:10|312.66|309.76|312.69|309.79|312.7|309.8|312.62|309.72|6
1645323440000|2022-02-20 02:17:20|312.7|309.8|312.72|309.82|312.74|309.84|312.7|309.8|4
1645323450000|2022-02-20 02:17:30|312.73|309.83|312.72|309.82|312.76|309.86|312.69|309.79|8
1645323460000|2022-02-20 02:17:40|312.73|309.83|312.87|309.97|312.89|309.99|312.72|309.82|22
1645323470000|2022-02-20 02:17:50|312.88|309.98|312.88|309.98|312.9|310|312.84|309.94|11
1645323480000|2022-02-20 02:18:00|312.83|309.93|312.88|309.98|312.88|309.98|312.83|309.93|4
1645323490000|2022-02-20 02:18:10|312.89|309.99|312.89|309.99|312.89|309.99|312.88|309.98|3
1645323500000|2022-02-20 02:18:20|312.83|309.93|312.89|309.99|312.89|309.99|312.83|309.93|12
1645323510000|2022-02-20 02:18:30|312.9|310|312.87|309.97|312.9|310|312.83|309.93|10
1645323520000|2022-02-20 02:18:40|312.88|309.98|312.87|309.97|312.9|310|312.83|309.93|11
1645323530000|2022-02-20 02:18:50|312.86|309.96|312.87|309.97|312.9|310|312.83|309.93|13
1645323540000|2022-02-20 02:19:00|312.89|309.99|312.92|310.02|312.92|310.02|312.88|309.98|14
1645323550000|2022-02-20 02:19:10|312.86|309.96|312.82|309.92|312.9|310|312.82|309.92|14
1645323560000|2022-02-20 02:19:20|312.81|309.91|312.83|309.93|312.85|309.95|312.81|309.91|15
1645323570000|2022-02-20 02:19:30|312.84|309.94|312.88|309.98|312.89|309.99|312.84|309.94|10
1645323580000|2022-02-20 02:19:40|312.84|309.94|312.88|309.98|312.9|310|312.84|309.94|12
1645323590000|2022-02-20 02:19:50|312.87|309.97|312.85|309.95|312.9|310|312.85|309.95|7
1645323600000|2022-02-20 02:20:00|312.88|309.98|312.89|309.99|312.89|309.99|312.84|309.94|13
1645323610000|2022-02-20 02:20:10|312.9|310|312.9|310|312.91|310.01|312.86|309.96|12
1645323620000|2022-02-20 02:20:20|312.87|309.97|312.97|310.07|312.97|310.07|312.87|309.97|10
1645323630000|2022-02-20 02:20:30|312.98|310.08|313.06|310.16|313.06|310.16|312.98|310.08|6
1645323640000|2022-02-20 02:20:40|313.07|310.17|313.07|310.17|313.08|310.18|313.06|310.16|5
1645323650000|2022-02-20 02:20:50|313.08|310.18|313.17|310.27|313.17|310.27|313.08|310.18|11
1645323660000|2022-02-20 02:21:00|313.14|310.24|313.18|310.28|313.19|310.29|313.14|310.24|8
1645323670000|2022-02-20 02:21:10|313.17|310.27|313.18|310.28|313.19|310.29|313.16|310.26|13
1645323680000|2022-02-20 02:21:20|313.19|310.29|313.2|310.3|313.21|310.31|313.16|310.26|13
1645323690000|2022-02-20 02:21:30|313.19|310.29|313.22|310.32|313.23|310.33|313.16|310.26|15
1645323700000|2022-02-20 02:21:40|313.19|310.29|313.21|310.31|313.22|310.32|313.18|310.28|11
1645323710000|2022-02-20 02:21:50|313.2|310.3|313.2|310.3|313.21|310.31|313.18|310.28|9
1645323720000|2022-02-20 02:22:00|313.19|310.29|313.04|310.14|313.19|310.29|313.03|310.13|14
1645323730000|2022-02-20 02:22:10|313.03|310.13|312.9|310|313.04|310.14|312.9|310|19
1645323740000|2022-02-20 02:22:20|312.89|309.99|312.88|309.98|312.89|309.99|312.88|309.98|2
1645323750000|2022-02-20 02:22:30|312.85|309.95|312.58|309.68|312.86|309.96|312.58|309.68|21
1645323760000|2022-02-20 02:22:40|312.59|309.69|312.39|309.49|312.59|309.69|312.34|309.44|23
1645323770000|2022-02-20 02:22:50|312.41|309.51|312.6|309.7|312.65|309.75|312.41|309.51|25
1645323780000|2022-02-20 02:23:00|312.63|309.73|312.5|309.6|312.65|309.75|312.49|309.59|20
1645323790000|2022-02-20 02:23:10|312.51|309.61|312.49|309.59|312.54|309.64|312.49|309.59|13
1645323800000|2022-02-20 02:23:20|312.51|309.61|312.51|309.61|312.54|309.64|312.47|309.57|15
1645323810000|2022-02-20 02:23:30|312.5|309.6|312.52|309.62|312.53|309.63|312.5|309.6|19
1645323820000|2022-02-20 02:23:40|312.5|309.6|312.54|309.64|312.56|309.66|312.5|309.6|7
1645323830000|2022-02-20 02:23:50|312.51|309.61|312.54|309.64|312.57|309.67|312.51|309.61|10
1645323840000|2022-02-20 02:24:00|312.57|309.67|312.6|309.7|312.6|309.7|312.55|309.65|12
1645323850000|2022-02-20 02:24:10|312.61|309.71|312.66|309.76|312.69|309.79|312.61|309.71|13
1645323860000|2022-02-20 02:24:20|312.67|309.77|312.7|309.8|312.7|309.8|312.64|309.74|9
1645323870000|2022-02-20 02:24:30|312.69|309.79|312.76|309.86|312.76|309.86|312.69|309.79|9
1645323880000|2022-02-20 02:24:40|312.75|309.85|312.74|309.84|312.75|309.85|312.72|309.82|5
1645323890000|2022-02-20 02:24:50|312.71|309.81|312.73|309.83|312.74|309.84|312.7|309.8|14
1645323900000|2022-02-20 02:25:00|312.74|309.84|312.74|309.84|312.76|309.86|312.74|309.84|7
1645323910000|2022-02-20 02:25:10|312.71|309.81|312.75|309.85|312.76|309.86|312.71|309.81|12
1645323920000|2022-02-20 02:25:20|312.74|309.84|312.74|309.84|312.75|309.85|312.71|309.81|7
1645323930000|2022-02-20 02:25:30|312.71|309.81|312.7|309.8|312.75|309.85|312.7|309.8|10
1645323940000|2022-02-20 02:25:40|312.71|309.81|312.75|309.85|312.77|309.87|312.71|309.81|12
1645323950000|2022-02-20 02:25:50|312.77|309.87|312.74|309.84|312.77|309.87|312.72|309.82|6
1645323960000|2022-02-20 02:26:00|312.75|309.85|312.76|309.86|312.78|309.88|312.71|309.81|12
1645323970000|2022-02-20 02:26:10|312.75|309.85|312.75|309.85|312.77|309.87|312.7|309.8|15
1645323980000|2022-02-20 02:26:20|312.73|309.83|312.76|309.86|312.78|309.88|312.73|309.83|5
1645323990000|2022-02-20 02:26:30|312.7|309.8|312.76|309.86|312.76|309.86|312.7|309.8|4
1645324000000|2022-02-20 02:26:40|312.72|309.82|312.73|309.83|312.74|309.84|312.71|309.81|4
1645324010000|2022-02-20 02:26:50|312.74|309.84|312.74|309.84|312.74|309.84|312.74|309.84|1
1645324020000|2022-02-20 02:27:00|312.72|309.82|312.75|309.85|312.76|309.86|312.72|309.82|11
1645324030000|2022-02-20 02:27:10|312.78|309.88|312.75|309.85|312.8|309.9|312.74|309.84|13
1645324040000|2022-02-20 02:27:20|312.77|309.87|312.79|309.89|312.81|309.91|312.77|309.87|12
1645324050000|2022-02-20 02:27:30|312.82|309.92|312.8|309.9|312.82|309.92|312.75|309.85|8
1645324060000|2022-02-20 02:27:40|312.78|309.88|312.69|309.79|312.79|309.89|312.69|309.79|13
1645324070000|2022-02-20 02:27:50|312.7|309.8|312.7|309.8|312.71|309.81|312.69|309.79|6
1645324080000|2022-02-20 02:28:00|312.69|309.79|312.61|309.71|312.7|309.8|312.61|309.71|12
1645324090000|2022-02-20 02:28:10|312.62|309.72|312.59|309.69|312.64|309.74|312.59|309.69|8
1645324100000|2022-02-20 02:28:20|312.61|309.71|312.59|309.69|312.61|309.71|312.59|309.69|2
1645324110000|2022-02-20 02:28:30|312.58|309.68|312.55|309.65|312.61|309.71|312.55|309.65|14
1645324120000|2022-02-20 02:28:40|312.56|309.66|312.53|309.63|312.6|309.7|312.53|309.63|13
1645324130000|2022-02-20 02:28:50|312.54|309.64|312.56|309.66|312.58|309.68|312.54|309.64|12
1645324140000|2022-02-20 02:29:00|312.59|309.69|312.6|309.7|312.62|309.72|312.57|309.67|9
1645324150000|2022-02-20 02:29:10|312.59|309.69|312.6|309.7|312.63|309.73|312.57|309.67|9
1645324160000|2022-02-20 02:29:20|312.58|309.68|312.68|309.78|312.68|309.78|312.58|309.68|6
1645324170000|2022-02-20 02:29:30|312.69|309.79|312.73|309.83|312.74|309.84|312.67|309.77|11
1645324180000|2022-02-20 02:29:40|312.76|309.86|312.73|309.83|312.76|309.86|312.73|309.83|5
1645324190000|2022-02-20 02:29:50|312.72|309.82|312.85|309.95|312.85|309.95|312.72|309.82|14
1645324200000|2022-02-20 02:30:00|312.87|309.97|312.92|310.02|312.97|310.07|312.87|309.97|14
1645324210000|2022-02-20 02:30:10|312.91|310.01|312.77|309.87|312.93|310.03|312.77|309.87|14
1645324220000|2022-02-20 02:30:20|312.76|309.86|312.74|309.84|312.77|309.87|312.71|309.81|13
1645324230000|2022-02-20 02:30:30|312.73|309.83|312.7|309.8|312.73|309.83|312.68|309.78|13
1645324250000|2022-02-20 02:30:50|312.73|309.83|312.76|309.86|312.77|309.87|312.73|309.83|6
1645324260000|2022-02-20 02:31:00|312.75|309.85|312.76|309.86|312.76|309.86|312.71|309.81|10
1645324270000|2022-02-20 02:31:10|312.75|309.85|312.74|309.84|312.77|309.87|312.73|309.83|8
1645324280000|2022-02-20 02:31:20|312.76|309.86|312.76|309.86|312.78|309.88|312.73|309.83|11
1645324290000|2022-02-20 02:31:30|312.75|309.85|312.75|309.85|312.77|309.87|312.72|309.82|10
1645324300000|2022-02-20 02:31:40|312.71|309.81|312.67|309.77|312.75|309.85|312.67|309.77|7
1645324310000|2022-02-20 02:31:50|312.66|309.76|312.66|309.76|312.7|309.8|312.66|309.76|5
1645324320000|2022-02-20 02:32:00|312.65|309.75|312.67|309.77|312.69|309.79|312.65|309.75|12
1645324330000|2022-02-20 02:32:10|312.66|309.76|312.41|309.51|312.69|309.79|312.4|309.5|21
1645324340000|2022-02-20 02:32:20|312.42|309.52|312.08|309.18|312.43|309.53|312.07|309.17|25
1645324350000|2022-02-20 02:32:30|312.06|309.16|312.2|309.3|312.22|309.32|312.02|309.12|24
1645324360000|2022-02-20 02:32:40|312.21|309.31|312.19|309.29|312.27|309.37|312.19|309.29|24
1645324370000|2022-02-20 02:32:50|312.16|309.26|312.19|309.29|312.19|309.29|312.14|309.24|12
1645324380000|2022-02-20 02:33:00|312.2|309.3|312.11|309.21|312.2|309.3|312.1|309.2|20
1645324390000|2022-02-20 02:33:10|312.1|309.2|311.95|309.05|312.14|309.24|311.92|309.02|23
1645324400000|2022-02-20 02:33:20|311.93|309.03|311.88|308.98|311.94|309.04|311.85|308.95|25
1645324410000|2022-02-20 02:33:30|311.87|308.97|311.9|309|311.93|309.03|311.83|308.93|16
1645324420000|2022-02-20 02:33:40|311.92|309.02|311.86|308.96|311.92|309.02|311.83|308.93|15
1645324430000|2022-02-20 02:33:50|311.84|308.94|311.87|308.97|311.88|308.98|311.83|308.93|11
1645324440000|2022-02-20 02:34:00|311.88|308.98|311.89|308.99|311.89|308.99|311.87|308.97|12
1645324450000|2022-02-20 02:34:10|311.88|308.98|311.89|308.99|311.89|308.99|311.83|308.93|15
1645324460000|2022-02-20 02:34:20|311.91|309.01|311.9|309|311.92|309.02|311.85|308.95|11
1645324470000|2022-02-20 02:34:30|311.85|308.95|311.89|308.99|311.93|309.03|311.84|308.94|14
1645324480000|2022-02-20 02:34:40|311.9|309|312.04|309.14|312.04|309.14|311.9|309|10
1645324490000|2022-02-20 02:34:50|312.03|309.13|312.02|309.12|312.05|309.15|311.99|309.09|10
1645324500000|2022-02-20 02:35:00|312.03|309.13|312.06|309.16|312.06|309.16|311.99|309.09|12
1645324510000|2022-02-20 02:35:10|312.1|309.2|312.11|309.21|312.11|309.21|312.1|309.2|2
1645324520000|2022-02-20 02:35:20|312.05|309.15|312.14|309.24|312.17|309.27|312.05|309.15|11
1645324530000|2022-02-20 02:35:30|312.15|309.25|312.04|309.14|312.18|309.28|312.04|309.14|14
1645324540000|2022-02-20 02:35:40|312.09|309.19|312.08|309.18|312.1|309.2|312.06|309.16|9
1645324550000|2022-02-20 02:35:50|312.03|309.13|312.04|309.14|312.08|309.18|312.03|309.13|19
1645324560000|2022-02-20 02:36:00|312.05|309.15|312.04|309.14|312.07|309.17|312.04|309.14|4
1645324570000|2022-02-20 02:36:10|312.05|309.15|312.01|309.11|312.06|309.16|312.01|309.11|5
1645324580000|2022-02-20 02:36:20|312|309.1|311.93|309.03|312.03|309.13|311.92|309.02|15
1645324590000|2022-02-20 02:36:30|311.92|309.02|311.81|308.91|311.92|309.02|311.81|308.91|15
1645324600000|2022-02-20 02:36:40|311.83|308.93|311.85|308.95|311.85|308.95|311.81|308.91|14
1645324610000|2022-02-20 02:36:50|311.86|308.96|311.93|309.03|312.01|309.11|311.86|308.96|18
1645324620000|2022-02-20 02:37:00|311.94|309.04|311.93|309.03|311.96|309.06|311.93|309.03|10
1645324630000|2022-02-20 02:37:10|311.94|309.04|311.93|309.03|311.96|309.06|311.93|309.03|14
1645324640000|2022-02-20 02:37:20|311.94|309.04|311.94|309.04|311.97|309.07|311.93|309.03|13
1645324650000|2022-02-20 02:37:30|311.93|309.03|311.97|309.07|311.97|309.07|311.92|309.02|12
1645324660000|2022-02-20 02:37:40|311.96|309.06|311.92|309.02|311.97|309.07|311.91|309.01|11
1645324670000|2022-02-20 02:37:50|311.91|309.01|311.96|309.06|311.97|309.07|311.91|309.01|13
1645324680000|2022-02-20 02:38:00|311.94|309.04|311.94|309.04|311.97|309.07|311.94|309.04|12
1645324690000|2022-02-20 02:38:10|311.93|309.03|311.92|309.02|311.97|309.07|311.92|309.02|15
1645324700000|2022-02-20 02:38:20|311.93|309.03|311.93|309.03|311.97|309.07|311.92|309.02|12
1645324710000|2022-02-20 02:38:30|311.94|309.04|311.95|309.05|311.97|309.07|311.94|309.04|3
1645324720000|2022-02-20 02:38:40|311.94|309.04|311.94|309.04|311.96|309.06|311.92|309.02|10
1645324730000|2022-02-20 02:38:50|311.95|309.05|311.86|308.96|311.95|309.05|311.84|308.94|15
1645324740000|2022-02-20 02:39:00|311.84|308.94|311.84|308.94|311.84|308.94|311.84|308.94|1
1645324750000|2022-02-20 02:39:10|311.83|308.93|311.82|308.92|311.83|308.93|311.81|308.91|7
1645324760000|2022-02-20 02:39:20|311.83|308.93|311.84|308.94|311.84|308.94|311.82|308.92|8
1645324770000|2022-02-20 02:39:30|311.83|308.93|311.83|308.93|311.83|308.93|311.83|308.93|1
1645324780000|2022-02-20 02:39:40|311.84|308.94|311.87|308.97|311.88|308.98|311.84|308.94|8
1645324790000|2022-02-20 02:39:50|311.86|308.96|311.86|308.96|311.86|308.96|311.86|308.96|1
1645324800000|2022-02-20 02:40:00|311.83|308.93|311.65|308.75|311.83|308.93|311.64|308.74|10
1645324810000|2022-02-20 02:40:10|311.64|308.74|311.63|308.73|311.65|308.75|311.63|308.73|4
1645324820000|2022-02-20 02:40:20|311.61|308.71|311.34|308.44|311.61|308.71|311.33|308.43|17
1645324830000|2022-02-20 02:40:30|311.33|308.43|311.3|308.4|311.33|308.43|311.28|308.38|9
1645324840000|2022-02-20 02:40:40|311.29|308.39|311.03|308.13|311.29|308.39|311.02|308.12|12
1645324850000|2022-02-20 02:40:50|311.01|308.11|311.17|308.27|311.17|308.27|310.96|308.06|24
1645324860000|2022-02-20 02:41:00|311.19|308.29|311.21|308.31|311.21|308.31|311.18|308.28|6
1645324870000|2022-02-20 02:41:10|311.22|308.32|311.25|308.35|311.27|308.37|311.2|308.3|9
1645324880000|2022-02-20 02:41:20|311.24|308.34|311.25|308.35|311.28|308.38|311.2|308.3|17
1645324890000|2022-02-20 02:41:30|311.26|308.36|311.26|308.36|311.26|308.36|311.18|308.28|14
1645324900000|2022-02-20 02:41:40|311.3|308.4|311.45|308.55|311.46|308.56|311.29|308.39|20
1645324910000|2022-02-20 02:41:50|311.44|308.54|311.37|308.47|311.44|308.54|311.35|308.45|7
1645324920000|2022-02-20 02:42:00|311.36|308.46|311.63|308.73|311.63|308.73|311.36|308.46|15
1645324930000|2022-02-20 02:42:10|311.65|308.75|311.78|308.88|311.78|308.88|311.65|308.75|12
1645324940000|2022-02-20 02:42:20|311.71|308.81|311.76|308.86|311.77|308.87|311.7|308.8|12
1645324950000|2022-02-20 02:42:30|311.7|308.8|311.76|308.86|311.77|308.87|311.7|308.8|16
1645324960000|2022-02-20 02:42:40|311.77|308.87|311.71|308.81|311.77|308.87|311.69|308.79|6
1645324970000|2022-02-20 02:42:50|311.72|308.82|311.59|308.69|311.74|308.84|311.59|308.69|15
1645324980000|2022-02-20 02:43:00|311.6|308.7|311.6|308.7|311.61|308.71|311.57|308.67|9
1645324990000|2022-02-20 02:43:10|311.59|308.69|311.6|308.7|311.6|308.7|311.59|308.69|4
1645325000000|2022-02-20 02:43:20|311.59|308.69|311.56|308.66|311.6|308.7|311.55|308.65|10
1645325010000|2022-02-20 02:43:30|311.57|308.67|311.56|308.66|311.57|308.67|311.55|308.65|5
1645325020000|2022-02-20 02:43:40|311.55|308.65|311.48|308.58|311.56|308.66|311.45|308.55|7
1645325040000|2022-02-20 02:44:00|311.49|308.59|311.49|308.59|311.5|308.6|311.48|308.58|5
1645325050000|2022-02-20 02:44:10|311.5|308.6|311.55|308.65|311.55|308.65|311.49|308.59|10
1645325060000|2022-02-20 02:44:20|311.56|308.66|311.56|308.66|311.56|308.66|311.49|308.59|6
1645325070000|2022-02-20 02:44:30|311.52|308.62|311.55|308.65|311.55|308.65|311.46|308.56|10
1645325080000|2022-02-20 02:44:40|311.46|308.56|311.53|308.63|311.55|308.65|311.46|308.56|10
1645325090000|2022-02-20 02:44:50|311.54|308.64|311.62|308.72|311.62|308.72|311.48|308.58|10
1645325100000|2022-02-20 02:45:00|311.63|308.73|311.61|308.71|311.67|308.77|311.6|308.7|14
1645325110000|2022-02-20 02:45:10|311.62|308.72|311.63|308.73|311.63|308.73|311.62|308.72|2
1645325120000|2022-02-20 02:45:20|311.62|308.72|311.62|308.72|311.63|308.73|311.62|308.72|3
1645325130000|2022-02-20 02:45:30|311.61|308.71|311.5|308.6|311.61|308.71|311.5|308.6|12
1645325140000|2022-02-20 02:45:40|311.51|308.61|311.52|308.62|311.52|308.62|311.51|308.61|2
1645325150000|2022-02-20 02:45:50|311.53|308.63|311.53|308.63|311.53|308.63|311.53|308.63|1
1645325160000|2022-02-20 02:46:00|311.55|308.65|311.56|308.66|311.58|308.68|311.55|308.65|7
1645325170000|2022-02-20 02:46:10|311.57|308.67|311.57|308.67|311.61|308.71|311.54|308.64|10
1645325180000|2022-02-20 02:46:20|311.56|308.66|311.53|308.63|311.56|308.66|311.52|308.62|6
1645325190000|2022-02-20 02:46:30|311.51|308.61|311.47|308.57|311.52|308.62|311.47|308.57|14
1645325200000|2022-02-20 02:46:40|311.48|308.58|311.46|308.56|311.48|308.58|311.45|308.55|5
1645325210000|2022-02-20 02:46:50|311.45|308.55|311.43|308.53|311.46|308.56|311.43|308.53|15
1645325220000|2022-02-20 02:47:00|311.44|308.54|311.58|308.68|311.61|308.71|311.44|308.54|11
1645325230000|2022-02-20 02:47:10|311.6|308.7|311.62|308.72|311.62|308.72|311.53|308.63|16
1645325240000|2022-02-20 02:47:20|311.54|308.64|311.59|308.69|311.6|308.7|311.54|308.64|14
1645325250000|2022-02-20 02:47:30|311.6|308.7|311.74|308.84|311.79|308.89|311.6|308.7|11
1645325260000|2022-02-20 02:47:40|311.77|308.87|311.79|308.89|311.79|308.89|311.75|308.85|9
1645325270000|2022-02-20 02:47:50|311.73|308.83|311.79|308.89|311.8|308.9|311.73|308.83|11
1645325280000|2022-02-20 02:48:00|311.8|308.9|312.07|309.17|312.07|309.17|311.8|308.9|23
1645325290000|2022-02-20 02:48:10|312.12|309.22|312.31|309.41|312.31|309.41|312.11|309.21|18
1645325300000|2022-02-20 02:48:20|312.32|309.42|312.27|309.37|312.33|309.43|312.27|309.37|12
1645325310000|2022-02-20 02:48:30|312.28|309.38|312.31|309.41|312.34|309.44|312.27|309.37|11
1645325320000|2022-02-20 02:48:40|312.32|309.42|312.25|309.35|312.32|309.42|312.25|309.35|16
1645325330000|2022-02-20 02:48:50|312.24|309.34|312.18|309.28|312.24|309.34|312.17|309.27|10
1645325340000|2022-02-20 02:49:00|312.05|309.15|311.96|309.06|312.05|309.15|311.94|309.04|9
1645325350000|2022-02-20 02:49:10|311.94|309.04|311.96|309.06|311.96|309.06|311.94|309.04|13
1645325360000|2022-02-20 02:49:20|311.95|309.05|311.89|308.99|311.96|309.06|311.88|308.98|13
1645325370000|2022-02-20 02:49:30|311.85|308.95|311.78|308.88|311.85|308.95|311.77|308.87|6
1645325380000|2022-02-20 02:49:40|311.79|308.89|311.82|308.92|311.82|308.92|311.78|308.88|6
1645325390000|2022-02-20 02:49:50|311.8|308.9|311.8|308.9|311.8|308.9|311.75|308.85|9
1645325400000|2022-02-20 02:50:00|311.81|308.91|311.8|308.9|311.81|308.91|311.8|308.9|4
1645325460000|2022-02-20 02:51:00|311.75|308.85|311.71|308.81|311.76|308.86|311.71|308.81|6
1645325470000|2022-02-20 02:51:10|311.7|308.8|311.7|308.8|311.7|308.8|311.7|308.8|1
1645325480000|2022-02-20 02:51:20|311.69|308.79|311.69|308.79|311.7|308.8|311.69|308.79|9
1645325490000|2022-02-20 02:51:30|311.7|308.8|311.77|308.87|311.78|308.88|311.7|308.8|14
1645325500000|2022-02-20 02:51:40|311.78|308.88|311.77|308.87|311.78|308.88|311.71|308.81|9
1645325510000|2022-02-20 02:51:50|311.78|308.88|311.79|308.89|311.81|308.91|311.76|308.86|9
1645325520000|2022-02-20 02:52:00|311.78|308.88|311.78|308.88|311.79|308.89|311.78|308.88|9
1645325530000|2022-02-20 02:52:10|311.67|308.77|311.68|308.78|311.68|308.78|311.66|308.76|8
1645325540000|2022-02-20 02:52:20|311.67|308.77|311.6|308.7|311.68|308.78|311.59|308.69|14
1645325550000|2022-02-20 02:52:30|311.54|308.64|311.54|308.64|311.57|308.67|311.53|308.63|12
1645325560000|2022-02-20 02:52:40|311.55|308.65|311.54|308.64|311.55|308.65|311.54|308.64|2
1645325570000|2022-02-20 02:52:50|311.53|308.63|311.53|308.63|311.53|308.63|311.53|308.63|1
1645325580000|2022-02-20 02:53:00|311.51|308.61|311.48|308.58|311.52|308.62|311.48|308.58|5
1645325590000|2022-02-20 02:53:10|311.49|308.59|311.48|308.58|311.49|308.59|311.48|308.58|2
1645325600000|2022-02-20 02:53:20|311.49|308.59|311.48|308.58|311.49|308.59|311.45|308.55|4
1645325610000|2022-02-20 02:53:30|311.47|308.57|311.41|308.51|311.47|308.57|311.4|308.5|11
1645325620000|2022-02-20 02:53:40|311.4|308.5|311.4|308.5|311.41|308.51|311.4|308.5|5
1645325630000|2022-02-20 02:53:50|311.37|308.47|311.28|308.38|311.37|308.47|311.28|308.38|12
1645325640000|2022-02-20 02:54:00|311.27|308.37|311.31|308.41|311.31|308.41|311.27|308.37|7
1645325650000|2022-02-20 02:54:10|311.32|308.42|311.31|308.41|311.33|308.43|311.28|308.38|10
1645325660000|2022-02-20 02:54:20|311.32|308.42|311.31|308.41|311.32|308.42|311.3|308.4|7
1645325670000|2022-02-20 02:54:30|311.3|308.4|311.29|308.39|311.3|308.4|311.28|308.38|3
1645325680000|2022-02-20 02:54:40|311.3|308.4|311.31|308.41|311.31|308.41|311.3|308.4|2
1645325690000|2022-02-20 02:54:50|311.32|308.42|311.34|308.44|311.34|308.44|311.29|308.39|8
1645325700000|2022-02-20 02:55:00|311.27|308.37|311.29|308.39|311.31|308.41|311.27|308.37|5
1645325710000|2022-02-20 02:55:10|311.28|308.38|311|308.1|311.28|308.38|311|308.1|18
1645325720000|2022-02-20 02:55:20|310.98|308.08|310.8|307.9|310.98|308.08|310.8|307.9|17
1645325730000|2022-02-20 02:55:30|310.79|307.89|310.6|307.7|310.79|307.89|310.48|307.58|25
1645325740000|2022-02-20 02:55:40|310.61|307.71|310.59|307.69|310.61|307.71|310.58|307.68|11
1645325750000|2022-02-20 02:55:50|310.58|307.68|310.71|307.81|310.73|307.83|310.55|307.65|17
1645325760000|2022-02-20 02:56:00|310.7|307.8|310.31|307.41|310.7|307.8|310.31|307.41|24
1645325770000|2022-02-20 02:56:10|310.3|307.4|310.23|307.33|310.35|307.45|310.23|307.33|14
1645325780000|2022-02-20 02:56:20|310.24|307.34|310.28|307.38|310.28|307.38|310.24|307.34|11
1645325790000|2022-02-20 02:56:30|310.29|307.39|310.36|307.46|310.36|307.46|310.19|307.29|19
1645325800000|2022-02-20 02:56:40|310.38|307.48|310.43|307.53|310.44|307.54|310.35|307.45|18
1645325810000|2022-02-20 02:56:50|310.38|307.48|310.36|307.46|310.42|307.52|310.32|307.42|16
1645325820000|2022-02-20 02:57:00|310.37|307.47|310.27|307.37|310.37|307.47|310.19|307.29|21
1645325830000|2022-02-20 02:57:10|310.26|307.36|310.24|307.34|310.27|307.37|310.23|307.33|13
1645325840000|2022-02-20 02:57:20|310.23|307.33|310.19|307.29|310.25|307.35|310.19|307.29|14
1645325850000|2022-02-20 02:57:30|310.17|307.27|310.13|307.23|310.17|307.27|309.97|307.07|25
1645325860000|2022-02-20 02:57:40|310.15|307.25|310.03|307.13|310.17|307.27|310.02|307.12|26
1645325870000|2022-02-20 02:57:50|309.99|307.09|310.01|307.11|310.01|307.11|309.89|306.99|24
1645325880000|2022-02-20 02:58:00|310|307.1|310.09|307.19|310.09|307.19|309.99|307.09|24
1645325890000|2022-02-20 02:58:10|310.1|307.2|310.23|307.33|310.23|307.33|310.09|307.19|17
1645325900000|2022-02-20 02:58:20|310.24|307.34|310.27|307.37|310.28|307.38|310.18|307.28|13
1645325910000|2022-02-20 02:58:30|310.26|307.36|310.24|307.34|310.26|307.36|310.18|307.28|13
1645325920000|2022-02-20 02:58:40|310.23|307.33|310.24|307.34|310.3|307.4|310.19|307.29|14
1645325930000|2022-02-20 02:58:50|310.27|307.37|310.01|307.11|310.29|307.39|310.01|307.11|18
1645325940000|2022-02-20 02:59:00|310.02|307.12|310.06|307.16|310.06|307.16|309.95|307.05|14
1645325950000|2022-02-20 02:59:10|310.05|307.15|310.05|307.15|310.06|307.16|310.04|307.14|10
1645325960000|2022-02-20 02:59:20|310.06|307.16|310.01|307.11|310.06|307.16|310.01|307.11|9
1645325970000|2022-02-20 02:59:30|310.02|307.12|310.05|307.15|310.05|307.15|310|307.1|10
1645325980000|2022-02-20 02:59:40|310.06|307.16|310.05|307.15|310.06|307.16|310.01|307.11|6
1645325990000|2022-02-20 02:59:50|310.06|307.16|310.18|307.28|310.18|307.28|310.03|307.13|16
1645326000000|2022-02-20 03:00:00|310.19|307.29|310.29|307.39|310.29|307.39|310.17|307.27|17
1645326010000|2022-02-20 03:00:10|310.3|307.4|310.18|307.28|310.31|307.41|310.13|307.23|22
1645326020000|2022-02-20 03:00:20|310.16|307.26|310.17|307.27|310.2|307.3|310.16|307.26|13
1645326030000|2022-02-20 03:00:30|310.16|307.26|310.17|307.27|310.19|307.29|310.16|307.26|16
1645326040000|2022-02-20 03:00:40|310.16|307.26|310.3|307.4|310.31|307.41|310.15|307.25|14
1645326050000|2022-02-20 03:00:50|310.31|307.41|310.28|307.38|310.31|307.41|310.22|307.32|12
1645326060000|2022-02-20 03:01:00|310.29|307.39|310.19|307.29|310.3|307.4|310.18|307.28|11
1645326070000|2022-02-20 03:01:10|310.15|307.25|309.97|307.07|310.15|307.25|309.97|307.07|12
1645326080000|2022-02-20 03:01:20|309.98|307.08|309.9|307|309.98|307.08|309.9|307|15
1645326090000|2022-02-20 03:01:30|309.89|306.99|309.8|306.9|309.9|307|309.8|306.9|13
1645326100000|2022-02-20 03:01:40|309.79|306.89|309.94|307.04|309.96|307.06|309.79|306.89|19
1645326110000|2022-02-20 03:01:50|309.95|307.05|309.9|307|309.95|307.05|309.87|306.97|13
1645326120000|2022-02-20 03:02:00|309.89|306.99|309.86|306.96|309.91|307.01|309.86|306.96|15
1645326130000|2022-02-20 03:02:10|309.87|306.97|309.79|306.89|309.87|306.97|309.78|306.88|16
1645326140000|2022-02-20 03:02:20|309.8|306.9|309.81|306.91|309.82|306.92|309.8|306.9|8
1645326150000|2022-02-20 03:02:30|309.82|306.92|309.81|306.91|309.82|306.92|309.81|306.91|6
1645326160000|2022-02-20 03:02:40|309.82|306.92|309.83|306.93|309.83|306.93|309.81|306.91|4
1645326170000|2022-02-20 03:02:50|309.89|306.99|309.92|307.02|309.94|307.04|309.89|306.99|12
1645326180000|2022-02-20 03:03:00|309.93|307.03|310.12|307.22|310.12|307.22|309.93|307.03|22
1645326190000|2022-02-20 03:03:10|310.11|307.21|310.19|307.29|310.19|307.29|310.09|307.19|13
1645326200000|2022-02-20 03:03:20|310.21|307.31|310.23|307.33|310.26|307.36|310.15|307.25|22
1645326210000|2022-02-20 03:03:30|310.25|307.35|310.18|307.28|310.25|307.35|310.14|307.24|12
1645326220000|2022-02-20 03:03:40|310.21|307.31|310.21|307.31|310.22|307.32|310.14|307.24|21
1645326230000|2022-02-20 03:03:50|310.22|307.32|310.22|307.32|310.22|307.32|310.15|307.25|7
1645326240000|2022-02-20 03:04:00|310.15|307.25|310.19|307.29|310.23|307.33|310.15|307.25|8
1645326250000|2022-02-20 03:04:10|310.2|307.3|310.16|307.26|310.21|307.31|310.11|307.21|19
1645326260000|2022-02-20 03:04:20|310.15|307.25|310.15|307.25|310.16|307.26|310.15|307.25|3
1645326270000|2022-02-20 03:04:30|310.17|307.27|310.22|307.32|310.22|307.32|310.17|307.27|7
1645326280000|2022-02-20 03:04:40|310.23|307.33|310.33|307.43|310.39|307.49|310.23|307.33|18
1645326290000|2022-02-20 03:04:50|310.38|307.48|310.37|307.47|310.4|307.5|310.36|307.46|8
1645326300000|2022-02-20 03:05:00|310.38|307.48|310.38|307.48|310.39|307.49|310.37|307.47|4
1645326310000|2022-02-20 03:05:10|310.39|307.49|310.5|307.6|310.5|307.6|310.35|307.45|23
1645326320000|2022-02-20 03:05:20|310.51|307.61|310.45|307.55|310.56|307.66|310.45|307.55|16
1645326330000|2022-02-20 03:05:30|310.5|307.6|310.34|307.44|310.64|307.74|310.31|307.41|26
1645326340000|2022-02-20 03:05:40|310.31|307.41|310.29|307.39|310.35|307.45|310.26|307.36|13
1645326350000|2022-02-20 03:05:50|310.28|307.38|310.22|307.32|310.28|307.38|310.22|307.32|15
1645326360000|2022-02-20 03:06:00|310.2|307.3|310.22|307.32|310.22|307.32|310.1|307.2|19
1645326370000|2022-02-20 03:06:10|310.21|307.31|310.27|307.37|310.28|307.38|310.21|307.31|7
1645326380000|2022-02-20 03:06:20|310.26|307.36|310.3|307.4|310.3|307.4|310.26|307.36|13
1645326390000|2022-02-20 03:06:30|310.29|307.39|310.35|307.45|310.35|307.45|310.29|307.39|11
1645326400000|2022-02-20 03:06:40|310.34|307.44|310.38|307.48|310.38|307.48|310.34|307.44|9
1645326410000|2022-02-20 03:06:50|310.37|307.47|310.38|307.48|310.38|307.48|310.31|307.41|8
1645326420000|2022-02-20 03:07:00|310.37|307.47|310.3|307.4|310.38|307.48|310.29|307.39|14
1645326430000|2022-02-20 03:07:10|310.31|307.41|310.43|307.53|310.43|307.53|310.31|307.41|19
1645326440000|2022-02-20 03:07:20|310.45|307.55|310.46|307.56|310.52|307.62|310.45|307.55|12
1645326450000|2022-02-20 03:07:30|310.47|307.57|310.52|307.62|310.53|307.63|310.45|307.55|11
1645326460000|2022-02-20 03:07:40|310.45|307.55|310.52|307.62|310.52|307.62|310.45|307.55|10
1645326470000|2022-02-20 03:07:50|310.45|307.55|310.49|307.59|310.5|307.6|310.45|307.55|6
1645326480000|2022-02-20 03:08:00|310.46|307.56|310.26|307.36|310.48|307.58|310.26|307.36|6
1645326490000|2022-02-20 03:08:10|310.24|307.34|310.24|307.34|310.3|307.4|310.23|307.33|16
1645326500000|2022-02-20 03:08:20|310.25|307.35|310.26|307.36|310.27|307.37|310.22|307.32|14
1645326510000|2022-02-20 03:08:30|310.23|307.33|310.15|307.25|310.26|307.36|310.15|307.25|10
1645326520000|2022-02-20 03:08:40|310.16|307.26|310.17|307.27|310.17|307.27|310.13|307.23|14
1645326530000|2022-02-20 03:08:50|310.21|307.31|310.33|307.43|310.37|307.47|310.21|307.31|15
1645326540000|2022-02-20 03:09:00|310.34|307.44|310.2|307.3|310.34|307.44|310.19|307.29|10
1645326550000|2022-02-20 03:09:10|310.22|307.32|310.18|307.28|310.22|307.32|310.17|307.27|12
1645326560000|2022-02-20 03:09:20|310.19|307.29|310.22|307.32|310.22|307.32|310.18|307.28|11
1645326570000|2022-02-20 03:09:30|310.21|307.31|310.21|307.31|310.23|307.33|310.21|307.31|6
1645326590000|2022-02-20 03:09:50|310.22|307.32|310.17|307.27|310.26|307.36|310.15|307.25|17
1645326600000|2022-02-20 03:10:00|310.16|307.26|310.16|307.26|310.18|307.28|310.16|307.26|5
1645326610000|2022-02-20 03:10:10|310.17|307.27|310.21|307.31|310.21|307.31|310.17|307.27|14
1645326620000|2022-02-20 03:10:20|310.2|307.3|310.08|307.18|310.21|307.31|310.08|307.18|17
1645326630000|2022-02-20 03:10:30|310.07|307.17|309.89|306.99|310.07|307.17|309.86|306.96|17
1645326640000|2022-02-20 03:10:40|309.84|306.94|309.84|306.94|309.84|306.94|309.83|306.93|5
1645326650000|2022-02-20 03:10:50|309.85|306.95|309.95|307.05|309.95|307.05|309.85|306.95|12
1645326660000|2022-02-20 03:11:00|309.96|307.06|309.94|307.04|309.99|307.09|309.92|307.02|20
1645326670000|2022-02-20 03:11:10|309.95|307.05|309.97|307.07|309.97|307.07|309.9|307|7
1645326680000|2022-02-20 03:11:20|309.89|306.99|309.93|307.03|309.97|307.07|309.89|306.99|13
1645326690000|2022-02-20 03:11:30|309.95|307.05|309.94|307.04|309.95|307.05|309.94|307.04|2
1645326700000|2022-02-20 03:11:40|309.91|307.01|309.94|307.04|309.96|307.06|309.89|306.99|10
1645326710000|2022-02-20 03:11:50|309.96|307.06|310|307.1|310.04|307.14|309.95|307.05|12
1645326720000|2022-02-20 03:12:00|310.01|307.11|310.01|307.11|310.05|307.15|309.98|307.08|19
1645326730000|2022-02-20 03:12:10|310.03|307.13|310|307.1|310.03|307.13|309.99|307.09|19
1645326740000|2022-02-20 03:12:20|310.01|307.11|310.11|307.21|310.11|307.21|310.01|307.11|13
1645326750000|2022-02-20 03:12:30|310.1|307.2|310.11|307.21|310.11|307.21|310.1|307.2|6
1645326760000|2022-02-20 03:12:40|310.1|307.2|310.14|307.24|310.14|307.24|310.06|307.16|6
1645326770000|2022-02-20 03:12:50|310.15|307.25|310.23|307.33|310.23|307.33|310.15|307.25|6
1645326780000|2022-02-20 03:13:00|310.24|307.34|310.39|307.49|310.39|307.49|310.21|307.31|19
1645326790000|2022-02-20 03:13:10|310.4|307.5|310.46|307.56|310.46|307.56|310.39|307.49|10
1645326800000|2022-02-20 03:13:20|310.42|307.52|310.42|307.52|310.45|307.55|310.39|307.49|15
1645326810000|2022-02-20 03:13:30|310.44|307.54|310.4|307.5|310.45|307.55|310.39|307.49|10
1645326820000|2022-02-20 03:13:40|310.41|307.51|310.45|307.55|310.45|307.55|310.39|307.49|7
1645326830000|2022-02-20 03:13:50|310.44|307.54|310.5|307.6|310.5|307.6|310.43|307.53|9
1645326840000|2022-02-20 03:14:00|310.42|307.52|310.52|307.62|310.52|307.62|310.42|307.52|9
1645326850000|2022-02-20 03:14:10|310.51|307.61|310.51|307.61|310.51|307.61|310.49|307.59|3
1645326860000|2022-02-20 03:14:20|310.45|307.55|310.47|307.57|310.49|307.59|310.43|307.53|10
1645326870000|2022-02-20 03:14:30|310.48|307.58|310.32|307.42|310.48|307.58|310.32|307.42|9
1645326880000|2022-02-20 03:14:40|310.31|307.41|310.33|307.43|310.34|307.44|310.3|307.4|9
1645326890000|2022-02-20 03:14:50|310.32|307.42|310.31|307.41|310.32|307.42|310.28|307.38|9
1645326900000|2022-02-20 03:15:00|310.3|307.4|310.3|307.4|310.3|307.4|310.3|307.4|1
1645326930000|2022-02-20 03:15:30|310.29|307.39|310.29|307.39|310.29|307.39|310.29|307.39|1
1645326940000|2022-02-20 03:15:40|310.3|307.4|310.3|307.4|310.3|307.4|310.28|307.38|6
1645326950000|2022-02-20 03:15:50|310.31|307.41|310.32|307.42|310.32|307.42|310.31|307.41|2
1645326960000|2022-02-20 03:16:00|310.31|307.41|310.31|307.41|310.31|307.41|310.31|307.41|1
1645326970000|2022-02-20 03:16:10|310.27|307.37|310.21|307.31|310.29|307.39|310.19|307.29|11
1645326980000|2022-02-20 03:16:20|310.2|307.3|310.17|307.27|310.2|307.3|310.17|307.27|4
1645326990000|2022-02-20 03:16:30|310.16|307.26|310.14|307.24|310.16|307.26|310.14|307.24|12
1645327000000|2022-02-20 03:16:40|310.15|307.25|310.15|307.25|310.16|307.26|310.15|307.25|3
1645327010000|2022-02-20 03:16:50|310.16|307.26|310.56|307.66|310.56|307.66|310.16|307.26|12
1645327020000|2022-02-20 03:17:00|310.55|307.65|310.55|307.65|310.56|307.66|310.55|307.65|7
1645327030000|2022-02-20 03:17:10|310.56|307.66|310.56|307.66|310.56|307.66|310.51|307.61|6
1645327040000|2022-02-20 03:17:20|310.55|307.65|310.68|307.78|310.7|307.8|310.55|307.65|19
1645327050000|2022-02-20 03:17:30|310.67|307.77|310.85|307.95|310.86|307.96|310.67|307.77|18
1645327060000|2022-02-20 03:17:40|310.87|307.97|311.2|308.3|311.2|308.3|310.87|307.97|23
1645327070000|2022-02-20 03:17:50|311.24|308.34|311.53|308.63|311.53|308.63|311.23|308.33|17
1645327080000|2022-02-20 03:18:00|311.61|308.71|311.42|308.52|311.63|308.73|311.42|308.52|19
1645327100000|2022-02-20 03:18:20|311.43|308.53|311.43|308.53|311.43|308.53|311.42|308.52|5
1645327120000|2022-02-20 03:18:40|311.42|308.52|311.42|308.52|311.42|308.52|311.42|308.52|1
1645327130000|2022-02-20 03:18:50|311.43|308.53|311.42|308.52|311.44|308.54|311.42|308.52|4
1645327140000|2022-02-20 03:19:00|311.43|308.53|311.03|308.13|311.43|308.53|311|308.1|22
1645327150000|2022-02-20 03:19:10|311.04|308.14|310.89|307.99|311.05|308.15|310.89|307.99|15
1645327160000|2022-02-20 03:19:20|310.91|308.01|310.85|307.95|310.91|308.01|310.82|307.92|13
1645327170000|2022-02-20 03:19:30|310.86|307.96|310.71|307.81|310.86|307.96|310.71|307.81|18
1645327180000|2022-02-20 03:19:40|310.72|307.82|310.49|307.59|310.72|307.82|310.49|307.59|20
1645327190000|2022-02-20 03:19:50|310.48|307.58|310.69|307.79|310.69|307.79|310.48|307.58|17
1645327200000|2022-02-20 03:20:00|310.7|307.8|310.68|307.78|310.7|307.8|310.66|307.76|7
1645327210000|2022-02-20 03:20:10|310.69|307.79|310.69|307.79|310.69|307.79|310.66|307.76|13
1645327220000|2022-02-20 03:20:20|310.68|307.78|310.69|307.79|310.7|307.8|310.68|307.78|14
1645327230000|2022-02-20 03:20:30|310.7|307.8|310.69|307.79|310.7|307.8|310.69|307.79|4
1645327240000|2022-02-20 03:20:40|310.65|307.75|310.68|307.78|310.68|307.78|310.65|307.75|3
1645327250000|2022-02-20 03:20:50|310.65|307.75|310.56|307.66|310.65|307.75|310.56|307.66|10
1645327260000|2022-02-20 03:21:00|310.57|307.67|310.46|307.56|310.57|307.67|310.44|307.54|11
1645327270000|2022-02-20 03:21:10|310.45|307.55|310.41|307.51|310.45|307.55|310.41|307.51|12
1645327280000|2022-02-20 03:21:20|310.4|307.5|310.4|307.5|310.4|307.5|310.4|307.5|1
1645327290000|2022-02-20 03:21:30|310.39|307.49|310.29|307.39|310.39|307.49|310.29|307.39|10
1645327300000|2022-02-20 03:21:40|310.28|307.38|310.21|307.31|310.28|307.38|310.19|307.29|11
1645327310000|2022-02-20 03:21:50|310.23|307.33|310.18|307.28|310.24|307.34|310.17|307.27|11
1645327320000|2022-02-20 03:22:00|310.17|307.27|310.16|307.26|310.18|307.28|310.16|307.26|4
1645327330000|2022-02-20 03:22:10|310.15|307.25|310.04|307.14|310.18|307.28|310.04|307.14|12
1645327340000|2022-02-20 03:22:20|310.05|307.15|309.96|307.06|310.05|307.15|309.96|307.06|13
1645327350000|2022-02-20 03:22:30|309.93|307.03|309.94|307.04|309.94|307.04|309.91|307.01|6
1645327360000|2022-02-20 03:22:40|309.98|307.08|310.12|307.22|310.12|307.22|309.97|307.07|22
1645327370000|2022-02-20 03:22:50|310.13|307.23|310.15|307.25|310.15|307.25|310.13|307.23|2
1645327380000|2022-02-20 03:23:00|310.14|307.24|310.14|307.24|310.14|307.24|310.13|307.23|3
1645327390000|2022-02-20 03:23:10|310.13|307.23|310.1|307.2|310.14|307.24|310.07|307.17|6
1645327400000|2022-02-20 03:23:20|310.11|307.21|310.1|307.2|310.11|307.21|310.1|307.2|2
1645327410000|2022-02-20 03:23:30|310.11|307.21|310.11|307.21|310.11|307.21|310.09|307.19|10
1645327420000|2022-02-20 03:23:40|310.12|307.22|310.28|307.38|310.28|307.38|310.11|307.21|6
1645327430000|2022-02-20 03:23:50|310.29|307.39|310.31|307.41|310.31|307.41|310.28|307.38|8
1645327440000|2022-02-20 03:24:00|310.3|307.4|310.3|307.4|310.3|307.4|310.3|307.4|1
1645327450000|2022-02-20 03:24:10|310.29|307.39|310.16|307.26|310.3|307.4|310.12|307.22|13
1645327460000|2022-02-20 03:24:20|310.17|307.27|310.16|307.26|310.21|307.31|310.16|307.26|10
1645327470000|2022-02-20 03:24:30|310.17|307.27|310.14|307.24|310.21|307.31|310.13|307.23|10
1645327480000|2022-02-20 03:24:40|310.11|307.21|310.08|307.18|310.12|307.22|310.08|307.18|4
1645327490000|2022-02-20 03:24:50|310.07|307.17|310.07|307.17|310.09|307.19|310.06|307.16|6
1645327500000|2022-02-20 03:25:00|310.03|307.13|310.02|307.12|310.03|307.13|310|307.1|12
1645327510000|2022-02-20 03:25:10|310.01|307.11|310.02|307.12|310.03|307.13|310.01|307.11|8
1645327520000|2022-02-20 03:25:20|310.03|307.13|309.81|306.91|310.03|307.13|309.79|306.89|15
1645327530000|2022-02-20 03:25:30|309.8|306.9|309.75|306.85|309.8|306.9|309.75|306.85|8
1645327540000|2022-02-20 03:25:40|309.74|306.84|309.57|306.67|309.75|306.85|309.54|306.64|15
1645327550000|2022-02-20 03:25:50|309.63|306.73|309.61|306.71|309.66|306.76|309.57|306.67|21
1645327560000|2022-02-20 03:26:00|309.63|306.73|309.65|306.75|309.71|306.81|309.6|306.7|18
1645327570000|2022-02-20 03:26:10|309.66|306.76|309.67|306.77|309.67|306.77|309.66|306.76|6
1645327580000|2022-02-20 03:26:20|309.66|306.76|309.68|306.78|309.69|306.79|309.66|306.76|12
1645327590000|2022-02-20 03:26:30|309.69|306.79|309.54|306.64|309.69|306.79|309.5|306.6|17
1645327600000|2022-02-20 03:26:40|309.47|306.57|309.43|306.53|309.47|306.57|309.43|306.53|6
1645327610000|2022-02-20 03:26:50|309.41|306.51|309.42|306.52|309.42|306.52|309.41|306.51|2
1645327620000|2022-02-20 03:27:00|309.43|306.53|309.55|306.65|309.56|306.66|309.42|306.52|9
1645327630000|2022-02-20 03:27:10|309.56|306.66|309.63|306.73|309.63|306.73|309.56|306.66|15
1645327640000|2022-02-20 03:27:20|309.57|306.67|309.59|306.69|309.62|306.72|309.56|306.66|15
1645327650000|2022-02-20 03:27:30|309.6|306.7|309.58|306.68|309.6|306.7|309.58|306.68|7
1645327660000|2022-02-20 03:27:40|309.59|306.69|309.6|306.7|309.61|306.71|309.58|306.68|10
1645327670000|2022-02-20 03:27:50|309.56|306.66|309.6|306.7|309.6|306.7|309.56|306.66|3
1645327680000|2022-02-20 03:28:00|309.56|306.66|309.48|306.58|309.56|306.66|309.48|306.58|10
1645327690000|2022-02-20 03:28:10|309.49|306.59|309.44|306.54|309.49|306.59|309.44|306.54|13
1645327700000|2022-02-20 03:28:20|309.45|306.55|309.57|306.67|309.57|306.67|309.45|306.55|14
1645327710000|2022-02-20 03:28:30|309.58|306.68|309.76|306.86|309.82|306.92|309.57|306.67|24
1645327720000|2022-02-20 03:28:40|309.81|306.91|309.83|306.93|309.87|306.97|309.75|306.85|16
1645327730000|2022-02-20 03:28:50|309.84|306.94|309.7|306.8|309.84|306.94|309.69|306.79|8
1645327740000|2022-02-20 03:29:00|309.71|306.81|309.78|306.88|309.8|306.9|309.7|306.8|17
1645327750000|2022-02-20 03:29:10|309.8|306.9|309.95|307.05|309.95|307.05|309.79|306.89|17
1645327760000|2022-02-20 03:29:20|309.96|307.06|309.9|307|309.97|307.07|309.9|307|19
1645327770000|2022-02-20 03:29:30|309.92|307.02|309.99|307.09|309.99|307.09|309.9|307|15
1645327780000|2022-02-20 03:29:40|309.98|307.08|310.02|307.12|310.02|307.12|309.93|307.03|16
1645327790000|2022-02-20 03:29:50|310.03|307.13|310|307.1|310.03|307.13|309.98|307.08|11
1645327800000|2022-02-20 03:30:00|310.01|307.11|310.02|307.12|310.04|307.14|309.97|307.07|10
1645327810000|2022-02-20 03:30:10|310.01|307.11|309.89|306.99|310.01|307.11|309.89|306.99|10
1645327820000|2022-02-20 03:30:20|309.9|307|309.93|307.03|309.93|307.03|309.89|306.99|9
1645327830000|2022-02-20 03:30:30|309.92|307.02|309.91|307.01|309.93|307.03|309.87|306.97|9
1645327840000|2022-02-20 03:30:40|309.92|307.02|309.91|307.01|309.92|307.02|309.87|306.97|6
1645327860000|2022-02-20 03:31:00|309.9|307|309.9|307|309.91|307.01|309.89|306.99|5
1645327870000|2022-02-20 03:31:10|309.92|307.02|309.92|307.02|309.93|307.03|309.88|306.98|5
1645327880000|2022-02-20 03:31:20|309.93|307.03|309.92|307.02|309.93|307.03|309.92|307.02|4
1645327890000|2022-02-20 03:31:30|309.91|307.01|309.92|307.02|309.92|307.02|309.91|307.01|2
1645327900000|2022-02-20 03:31:40|309.89|306.99|309.9|307|309.92|307.02|309.87|306.97|11
1645327910000|2022-02-20 03:31:50|309.87|306.97|309.9|307|309.9|307|309.87|306.97|3
1645327920000|2022-02-20 03:32:00|309.87|306.97|309.89|306.99|309.89|306.99|309.87|306.97|2
1645327930000|2022-02-20 03:32:10|309.91|307.01|309.99|307.09|309.99|307.09|309.91|307.01|8
1645327940000|2022-02-20 03:32:20|310|307.1|310.04|307.14|310.04|307.14|309.98|307.08|14
1645327950000|2022-02-20 03:32:30|310.02|307.12|310.25|307.35|310.25|307.35|310.02|307.12|14
1645327960000|2022-02-20 03:32:40|310.22|307.32|310.28|307.38|310.28|307.38|310.21|307.31|12
1645327970000|2022-02-20 03:32:50|310.33|307.43|310.34|307.44|310.38|307.48|310.3|307.4|19
1645327980000|2022-02-20 03:33:00|310.33|307.43|310.32|307.42|310.34|307.44|310.28|307.38|6
1645327990000|2022-02-20 03:33:10|310.33|307.43|310.12|307.22|310.33|307.43|310.12|307.22|13
1645328000000|2022-02-20 03:33:20|310.09|307.19|310.11|307.21|310.11|307.21|310.08|307.18|11
1645328010000|2022-02-20 03:33:30|310.16|307.26|310.22|307.32|310.22|307.32|310.16|307.26|14
1645328020000|2022-02-20 03:33:40|310.23|307.33|310.28|307.38|310.29|307.39|310.21|307.31|14
1645328030000|2022-02-20 03:33:50|310.24|307.34|310.01|307.11|310.24|307.34|310.01|307.11|12
1645328040000|2022-02-20 03:34:00|309.97|307.07|309.78|306.88|309.97|307.07|309.78|306.88|13
1645328050000|2022-02-20 03:34:10|309.79|306.89|309.59|306.69|309.79|306.89|309.54|306.64|20
1645328060000|2022-02-20 03:34:20|309.58|306.68|309.41|306.51|309.59|306.69|309.4|306.5|16
1645328070000|2022-02-20 03:34:30|309.39|306.49|309.51|306.61|309.52|306.62|309.16|306.26|29
1645328080000|2022-02-20 03:34:40|309.54|306.64|309.73|306.83|309.73|306.83|309.51|306.61|16
1645328090000|2022-02-20 03:34:50|309.76|306.86|309.8|306.9|309.8|306.9|309.74|306.84|11
1645328100000|2022-02-20 03:35:00|309.75|306.85|309.66|306.76|309.75|306.85|309.66|306.76|13
1645328110000|2022-02-20 03:35:10|309.67|306.77|309.64|306.74|309.73|306.83|309.64|306.74|22
1645328120000|2022-02-20 03:35:20|309.63|306.73|309.6|306.7|309.63|306.73|309.58|306.68|14
1645328130000|2022-02-20 03:35:30|309.61|306.71|309.66|306.76|309.66|306.76|309.61|306.71|9
1645328140000|2022-02-20 03:35:40|309.67|306.77|309.96|307.06|309.98|307.08|309.67|306.77|24
1645328150000|2022-02-20 03:35:50|309.95|307.05|309.99|307.09|309.99|307.09|309.95|307.05|14
1645328160000|2022-02-20 03:36:00|310|307.1|309.82|306.92|310.05|307.15|309.82|306.92|20
1645328170000|2022-02-20 03:36:10|309.83|306.93|309.97|307.07|309.97|307.07|309.82|306.92|15
1645328180000|2022-02-20 03:36:20|309.98|307.08|310.04|307.14|310.04|307.14|309.98|307.08|10
1645328190000|2022-02-20 03:36:30|310.01|307.11|309.98|307.08|310.01|307.11|309.96|307.06|13
1645328200000|2022-02-20 03:36:40|310.03|307.13|310.18|307.28|310.19|307.29|310.03|307.13|15
1645328210000|2022-02-20 03:36:50|310.19|307.29|310.24|307.34|310.26|307.36|310.19|307.29|11
1645328220000|2022-02-20 03:37:00|310.25|307.35|310.26|307.36|310.27|307.37|310.25|307.35|15
1645328230000|2022-02-20 03:37:10|310.27|307.37|310.26|307.36|310.27|307.37|310.26|307.36|2
1645328240000|2022-02-20 03:37:20|310.27|307.37|310.27|307.37|310.29|307.39|310.25|307.35|7
1645328250000|2022-02-20 03:37:30|310.28|307.38|310.28|307.38|310.28|307.38|310.25|307.35|5
1645328260000|2022-02-20 03:37:40|310.29|307.39|310.53|307.63|310.56|307.66|310.29|307.39|20
1645328270000|2022-02-20 03:37:50|310.58|307.68|310.75|307.85|310.75|307.85|310.57|307.67|17
1645328280000|2022-02-20 03:38:00|310.76|307.86|310.79|307.89|310.79|307.89|310.75|307.85|12
1645328290000|2022-02-20 03:38:10|310.78|307.88|310.85|307.95|310.85|307.95|310.76|307.86|13
1645328300000|2022-02-20 03:38:20|310.87|307.97|310.81|307.91|310.94|308.04|310.79|307.89|17
1645328310000|2022-02-20 03:38:30|310.8|307.9|310.92|308.02|310.95|308.05|310.8|307.9|17
1645328320000|2022-02-20 03:38:40|310.94|308.04|310.74|307.84|310.94|308.04|310.74|307.84|22
1645328330000|2022-02-20 03:38:50|310.72|307.82|310.59|307.69|310.73|307.83|310.59|307.69|8
1645328340000|2022-02-20 03:39:00|310.56|307.66|310.49|307.59|310.56|307.66|310.48|307.58|10
1645328350000|2022-02-20 03:39:10|310.47|307.57|310.32|307.42|310.49|307.59|310.32|307.42|12
1645328360000|2022-02-20 03:39:20|310.3|307.4|310.34|307.44|310.36|307.46|310.3|307.4|8
1645328370000|2022-02-20 03:39:30|310.35|307.45|310.33|307.43|310.35|307.45|310.33|307.43|13
1645328380000|2022-02-20 03:39:40|310.32|307.42|310.32|307.42|310.33|307.43|310.31|307.41|17
1645328390000|2022-02-20 03:39:50|310.33|307.43|310.35|307.45|310.39|307.49|310.33|307.43|14
1645328400000|2022-02-20 03:40:00|310.36|307.46|310.38|307.48|310.39|307.49|310.36|307.46|12
1645328410000|2022-02-20 03:40:10|310.37|307.47|310.32|307.42|310.37|307.47|310.32|307.42|7
1645328420000|2022-02-20 03:40:20|310.33|307.43|310.42|307.52|310.42|307.52|310.33|307.43|12
1645328430000|2022-02-20 03:40:30|310.41|307.51|310.41|307.51|310.42|307.52|310.41|307.51|7
1645328440000|2022-02-20 03:40:40|310.4|307.5|310.4|307.5|310.41|307.51|310.4|307.5|3
1645328450000|2022-02-20 03:40:50|310.41|307.51|310.4|307.5|310.42|307.52|310.4|307.5|6
1645328460000|2022-02-20 03:41:00|310.39|307.49|310.39|307.49|310.4|307.5|310.39|307.49|5
1645328470000|2022-02-20 03:41:10|310.4|307.5|310.39|307.49|310.4|307.5|310.39|307.49|4
1645328480000|2022-02-20 03:41:20|310.37|307.47|310.29|307.39|310.37|307.47|310.29|307.39|7
1645328490000|2022-02-20 03:41:30|310.28|307.38|310.27|307.37|310.3|307.4|310.27|307.37|6
1645328500000|2022-02-20 03:41:40|310.28|307.38|310.34|307.44|310.35|307.45|310.28|307.38|7
1645328510000|2022-02-20 03:41:50|310.35|307.45|310.44|307.54|310.44|307.54|310.34|307.44|14
1645328520000|2022-02-20 03:42:00|310.41|307.51|310.39|307.49|310.42|307.52|310.39|307.49|11
1645328530000|2022-02-20 03:42:10|310.4|307.5|310.4|307.5|310.4|307.5|310.39|307.49|5
1645328540000|2022-02-20 03:42:20|310.39|307.49|310.4|307.5|310.4|307.5|310.39|307.49|10
1645328550000|2022-02-20 03:42:30|310.39|307.49|310.33|307.43|310.4|307.5|310.33|307.43|10
1645328560000|2022-02-20 03:42:40|310.34|307.44|310.35|307.45|310.35|307.45|310.33|307.43|6
1645328570000|2022-02-20 03:42:50|310.34|307.44|310.38|307.48|310.38|307.48|310.34|307.44|14
1645328580000|2022-02-20 03:43:00|310.37|307.47|310.41|307.51|310.41|307.51|310.37|307.47|7
1645328590000|2022-02-20 03:43:10|310.37|307.47|310.37|307.47|310.41|307.51|310.35|307.45|13
1645328600000|2022-02-20 03:43:20|310.38|307.48|310.38|307.48|310.38|307.48|310.36|307.46|13
1645328610000|2022-02-20 03:43:30|310.37|307.47|310.29|307.39|310.38|307.48|310.29|307.39|10
1645328620000|2022-02-20 03:43:40|310.28|307.38|309.82|306.92|310.29|307.39|309.82|306.92|13
1645328630000|2022-02-20 03:43:50|309.75|306.85|309.59|306.69|309.8|306.9|309.57|306.67|18
1645328640000|2022-02-20 03:44:00|309.57|306.67|309.23|306.33|309.57|306.67|309.21|306.31|24
1645328650000|2022-02-20 03:44:10|309.21|306.31|309.55|306.65|309.55|306.65|309.17|306.27|22
1645328660000|2022-02-20 03:44:20|309.57|306.67|309.54|306.64|309.6|306.7|309.52|306.62|15
1645328670000|2022-02-20 03:44:30|309.55|306.65|309.77|306.87|309.8|306.9|309.53|306.63|25
1645328680000|2022-02-20 03:44:40|309.78|306.88|309.81|306.91|309.82|306.92|309.7|306.8|22
1645328690000|2022-02-20 03:44:50|309.77|306.87|309.77|306.87|309.81|306.91|309.77|306.87|13
1645328700000|2022-02-20 03:45:00|309.78|306.88|309.76|306.86|309.83|306.93|309.75|306.85|16
1645328710000|2022-02-20 03:45:10|309.75|306.85|309.81|306.91|309.82|306.92|309.69|306.79|17
1645328720000|2022-02-20 03:45:20|309.85|306.95|309.99|307.09|310|307.1|309.79|306.89|18
1645328730000|2022-02-20 03:45:30|310|307.1|310.08|307.18|310.09|307.19|310|307.1|8
1645328740000|2022-02-20 03:45:40|310.06|307.16|310|307.1|310.06|307.16|309.97|307.07|13
1645328750000|2022-02-20 03:45:50|309.99|307.09|310.01|307.11|310.01|307.11|309.99|307.09|5
1645328760000|2022-02-20 03:46:00|309.99|307.09|310.11|307.21|310.11|307.21|309.99|307.09|9
1645328770000|2022-02-20 03:46:10|310.12|307.22|310.12|307.22|310.13|307.23|310.08|307.18|7
1645328780000|2022-02-20 03:46:20|310.13|307.23|310.14|307.24|310.14|307.24|310.13|307.23|2
1645328790000|2022-02-20 03:46:30|310.13|307.23|310.13|307.23|310.14|307.24|310.13|307.23|5
1645328800000|2022-02-20 03:46:40|310.14|307.24|310.18|307.28|310.2|307.3|310.13|307.23|14
1645328810000|2022-02-20 03:46:50|310.23|307.33|310.36|307.46|310.36|307.46|310.22|307.32|16
1645328820000|2022-02-20 03:47:00|310.37|307.47|310.37|307.47|310.38|307.48|310.37|307.47|3
1645328830000|2022-02-20 03:47:10|310.36|307.46|310.48|307.58|310.49|307.59|310.36|307.46|8
1645328840000|2022-02-20 03:47:20|310.46|307.56|310.45|307.55|310.57|307.67|310.43|307.53|13
1645328850000|2022-02-20 03:47:30|310.39|307.49|310.45|307.55|310.45|307.55|310.39|307.49|9
1645328860000|2022-02-20 03:47:40|310.44|307.54|310.19|307.29|310.44|307.54|310.18|307.28|19
1645328870000|2022-02-20 03:47:50|310.18|307.28|310.32|307.42|310.32|307.42|310.17|307.27|14
1645328880000|2022-02-20 03:48:00|310.3|307.4|310.32|307.42|310.32|307.42|310.28|307.38|12
1645328890000|2022-02-20 03:48:10|310.33|307.43|310.31|307.41|310.33|307.43|310.27|307.37|21
1645328900000|2022-02-20 03:48:20|310.32|307.42|310.32|307.42|310.33|307.43|310.31|307.41|5
1645328910000|2022-02-20 03:48:30|310.33|307.43|310.43|307.53|310.43|307.53|310.32|307.42|15
1645328920000|2022-02-20 03:48:40|310.42|307.52|310.35|307.45|310.43|307.53|310.35|307.45|14
1645328930000|2022-02-20 03:48:50|310.36|307.46|310.35|307.45|310.37|307.47|310.35|307.45|3
1645328940000|2022-02-20 03:49:00|310.36|307.46|310.36|307.46|310.37|307.47|310.34|307.44|10
1645328950000|2022-02-20 03:49:10|310.35|307.45|310.35|307.45|310.35|307.45|310.33|307.43|3
1645328960000|2022-02-20 03:49:20|310.34|307.44|310.3|307.4|310.34|307.44|310.3|307.4|7
1645328980000|2022-02-20 03:49:40|310.28|307.38|310.26|307.36|310.28|307.38|310.25|307.35|6
1645328990000|2022-02-20 03:49:50|310.17|307.27|310.04|307.14|310.18|307.28|310.04|307.14|13
1645329000000|2022-02-20 03:50:00|310.03|307.13|309.83|306.93|310.04|307.14|309.81|306.91|20
1645329010000|2022-02-20 03:50:10|309.8|306.9|309.93|307.03|309.94|307.04|309.79|306.89|21
1645329020000|2022-02-20 03:50:20|309.94|307.04|310.04|307.14|310.07|307.17|309.94|307.04|20
1645329030000|2022-02-20 03:50:30|310.05|307.15|309.98|307.08|310.05|307.15|309.93|307.03|16
1645329040000|2022-02-20 03:50:40|309.99|307.09|309.98|307.08|309.99|307.09|309.96|307.06|7
1645329050000|2022-02-20 03:50:50|309.99|307.09|309.97|307.07|309.99|307.09|309.97|307.07|5
1645329060000|2022-02-20 03:51:00|309.98|307.08|310|307.1|310|307.1|309.98|307.08|2
1645329070000|2022-02-20 03:51:10|310.01|307.11|310.01|307.11|310.01|307.11|310.01|307.11|1
1645329080000|2022-02-20 03:51:20|309.98|307.08|310|307.1|310.01|307.11|309.98|307.08|4
1645329090000|2022-02-20 03:51:30|309.98|307.08|310|307.1|310|307.1|309.98|307.08|2
1645329100000|2022-02-20 03:51:40|310.01|307.11|310.06|307.16|310.08|307.18|310.01|307.11|11
1645329110000|2022-02-20 03:51:50|310.07|307.17|310.16|307.26|310.19|307.29|310|307.1|16
1645329120000|2022-02-20 03:52:00|310.15|307.25|310.21|307.31|310.22|307.32|310.15|307.25|10
1645329130000|2022-02-20 03:52:10|310.19|307.29|310.11|307.21|310.19|307.29|310.1|307.2|10
1645329150000|2022-02-20 03:52:30|310.08|307.18|310.1|307.2|310.12|307.22|310.08|307.18|8
1645329160000|2022-02-20 03:52:40|310.09|307.19|310.06|307.16|310.1|307.2|310.06|307.16|13
1645329170000|2022-02-20 03:52:50|310.05|307.15|310.04|307.14|310.05|307.15|310.03|307.13|6
1645329180000|2022-02-20 03:53:00|310.01|307.11|309.9|307|310.01|307.11|309.89|306.99|18
1645329190000|2022-02-20 03:53:10|309.91|307.01|309.81|306.91|309.91|307.01|309.8|306.9|19
1645329200000|2022-02-20 03:53:20|309.82|306.92|309.72|306.82|309.82|306.92|309.7|306.8|11
1645329210000|2022-02-20 03:53:30|309.71|306.81|309.81|306.91|309.82|306.92|309.71|306.81|13
1645329220000|2022-02-20 03:53:40|309.76|306.86|309.53|306.63|309.76|306.86|309.53|306.63|9
1645329230000|2022-02-20 03:53:50|309.52|306.62|309.5|306.6|309.56|306.66|309.49|306.59|21
1645329240000|2022-02-20 03:54:00|309.49|306.59|309.23|306.33|309.51|306.61|309.23|306.33|21
1645329250000|2022-02-20 03:54:10|309.24|306.34|309.34|306.44|309.35|306.45|309.24|306.34|11
1645329260000|2022-02-20 03:54:20|309.33|306.43|309.44|306.54|309.44|306.54|309.33|306.43|14
1645329270000|2022-02-20 03:54:30|309.43|306.53|309.5|306.6|309.51|306.61|309.41|306.51|15
1645329280000|2022-02-20 03:54:40|309.51|306.61|309.51|306.61|309.51|306.61|309.5|306.6|3
1645329290000|2022-02-20 03:54:50|309.52|306.62|309.53|306.63|309.55|306.65|309.47|306.57|14
1645329300000|2022-02-20 03:55:00|309.54|306.64|309.54|306.64|309.54|306.64|309.53|306.63|3
1645329310000|2022-02-20 03:55:10|309.48|306.58|309.58|306.68|309.61|306.71|309.48|306.58|16
1645329320000|2022-02-20 03:55:20|309.59|306.69|309.6|306.7|309.6|306.7|309.56|306.66|11
1645329330000|2022-02-20 03:55:30|309.55|306.65|309.6|306.7|309.6|306.7|309.55|306.65|5
1645329340000|2022-02-20 03:55:40|309.59|306.69|309.59|306.69|309.59|306.69|309.59|306.69|1
1645329350000|2022-02-20 03:55:50|309.58|306.68|309.6|306.7|309.6|306.7|309.58|306.68|7
1645329360000|2022-02-20 03:56:00|309.56|306.66|309.64|306.74|309.64|306.74|309.56|306.66|7
1645329370000|2022-02-20 03:56:10|309.63|306.73|309.59|306.69|309.63|306.73|309.57|306.67|5
1645329380000|2022-02-20 03:56:20|309.58|306.68|309.59|306.69|309.6|306.7|309.55|306.65|6
1645329390000|2022-02-20 03:56:30|309.6|306.7|309.74|306.84|309.74|306.84|309.59|306.69|11
1645329400000|2022-02-20 03:56:40|309.75|306.85|309.76|306.86|309.78|306.88|309.68|306.78|18
1645329410000|2022-02-20 03:56:50|309.77|306.87|309.78|306.88|309.79|306.89|309.74|306.84|8
1645329420000|2022-02-20 03:57:00|309.79|306.89|309.84|306.94|309.84|306.94|309.73|306.83|7
1645329430000|2022-02-20 03:57:10|309.85|306.95|309.95|307.05|309.95|307.05|309.85|306.95|11
1645329440000|2022-02-20 03:57:20|309.96|307.06|309.95|307.05|309.96|307.06|309.91|307.01|8
1645329450000|2022-02-20 03:57:30|309.96|307.06|309.97|307.07|309.97|307.07|309.91|307.01|8
1645329460000|2022-02-20 03:57:40|309.98|307.08|310.06|307.16|310.07|307.17|309.98|307.08|10
1645329470000|2022-02-20 03:57:50|310.05|307.15|310.08|307.18|310.09|307.19|310.01|307.11|9
1645329480000|2022-02-20 03:58:00|310.09|307.19|310.08|307.18|310.09|307.19|310.08|307.18|4
1645329490000|2022-02-20 03:58:10|310.09|307.19|309.97|307.07|310.09|307.19|309.94|307.04|14
1645329500000|2022-02-20 03:58:20|309.98|307.08|309.96|307.06|309.98|307.08|309.95|307.05|11
1645329510000|2022-02-20 03:58:30|309.97|307.07|309.81|306.91|309.97|307.07|309.8|306.9|12
1645329520000|2022-02-20 03:58:40|309.82|306.92|309.82|306.92|309.86|306.96|309.81|306.91|12
1645329530000|2022-02-20 03:58:50|309.8|306.9|309.65|306.75|309.81|306.91|309.65|306.75|24
1645329540000|2022-02-20 03:59:00|309.66|306.76|309.66|306.76|309.68|306.78|309.66|306.76|5
1645329550000|2022-02-20 03:59:10|309.65|306.75|309.68|306.78|309.68|306.78|309.65|306.75|7
1645329560000|2022-02-20 03:59:20|309.67|306.77|309.66|306.76|309.72|306.82|309.65|306.75|8
1645329570000|2022-02-20 03:59:30|309.69|306.79|309.7|306.8|309.72|306.82|309.67|306.77|17
1645329580000|2022-02-20 03:59:40|309.71|306.81|309.72|306.82|309.72|306.82|309.7|306.8|7
1645329590000|2022-02-20 03:59:50|309.68|306.78|309.68|306.78|309.68|306.78|309.62|306.72|12
1645329600000|2022-02-20 04:00:00|309.69|306.79|309.72|306.82|309.81|306.91|309.65|306.75|18
1645329610000|2022-02-20 04:00:10|309.73|306.83|309.79|306.89|309.79|306.89|309.73|306.83|8
1645329620000|2022-02-20 04:00:20|309.78|306.88|309.8|306.9|309.8|306.9|309.71|306.81|7
1645329630000|2022-02-20 04:00:30|309.81|306.91|309.81|306.91|309.81|306.91|309.81|306.91|1
1645329640000|2022-02-20 04:00:40|309.8|306.9|309.87|306.97|309.87|306.97|309.72|306.82|9
1645329650000|2022-02-20 04:00:50|309.89|306.99|309.91|307.01|309.96|307.06|309.85|306.95|20
1645329660000|2022-02-20 04:01:00|309.92|307.02|309.88|306.98|309.95|307.05|309.87|306.97|13
1645329670000|2022-02-20 04:01:10|309.87|306.97|309.86|306.96|309.87|306.97|309.84|306.94|6
1645329680000|2022-02-20 04:01:20|309.85|306.95|309.85|306.95|309.86|306.96|309.85|306.95|5
1645329690000|2022-02-20 04:01:30|309.84|306.94|309.84|306.94|309.84|306.94|309.84|306.94|1
1645329700000|2022-02-20 04:01:40|309.8|306.9|309.85|306.95|309.85|306.95|309.8|306.9|6
1645329710000|2022-02-20 04:01:50|309.86|306.96|310.02|307.12|310.03|307.13|309.85|306.95|13
1645329720000|2022-02-20 04:02:00|310.03|307.13|310.03|307.13|310.08|307.18|310.02|307.12|9
1645329730000|2022-02-20 04:02:10|310.04|307.14|310.14|307.24|310.15|307.25|310.04|307.14|13
1645329740000|2022-02-20 04:02:20|310.15|307.25|310.19|307.29|310.26|307.36|310.15|307.25|16
1645329750000|2022-02-20 04:02:30|310.2|307.3|310.09|307.19|310.2|307.3|310.07|307.17|14
1645329760000|2022-02-20 04:02:40|310.1|307.2|310.13|307.23|310.13|307.23|310.09|307.19|5
1645329770000|2022-02-20 04:02:50|310.12|307.22|310.09|307.19|310.17|307.27|310.07|307.17|14
1645329780000|2022-02-20 04:03:00|310.11|307.21|309.87|306.97|310.11|307.21|309.87|306.97|19
1645329800000|2022-02-20 04:03:20|309.86|306.96|309.69|306.79|309.86|306.96|309.66|306.76|13
1645329810000|2022-02-20 04:03:30|309.67|306.77|309.73|306.83|309.73|306.83|309.54|306.64|25
1645329820000|2022-02-20 04:03:40|309.74|306.84|309.7|306.8|309.75|306.85|309.69|306.79|11
1645329830000|2022-02-20 04:03:50|309.71|306.81|309.68|306.78|309.72|306.82|309.68|306.78|9
1645329840000|2022-02-20 04:04:00|309.66|306.76|309.58|306.68|309.66|306.76|309.57|306.67|13
1645329850000|2022-02-20 04:04:10|309.59|306.69|309.57|306.67|309.59|306.69|309.57|306.67|3
1645329860000|2022-02-20 04:04:20|309.56|306.66|309.65|306.75|309.69|306.79|309.56|306.66|9
1645329870000|2022-02-20 04:04:30|309.66|306.76|309.67|306.77|309.68|306.78|309.6|306.7|20
1645329880000|2022-02-20 04:04:40|309.69|306.79|309.64|306.74|309.72|306.82|309.63|306.73|21
1645329890000|2022-02-20 04:04:50|309.65|306.75|309.63|306.73|309.65|306.75|309.58|306.68|12
1645329900000|2022-02-20 04:05:00|309.66|306.76|309.74|306.84|309.77|306.87|309.66|306.76|19
1645329910000|2022-02-20 04:05:10|309.72|306.82|309.58|306.68|309.75|306.85|309.57|306.67|12
1645329920000|2022-02-20 04:05:20|309.59|306.69|309.59|306.69|309.59|306.69|309.59|306.69|1
1645329940000|2022-02-20 04:05:40|309.58|306.68|309.4|306.5|309.58|306.68|309.39|306.49|12
1645329950000|2022-02-20 04:05:50|309.39|306.49|309.4|306.5|309.41|306.51|309.39|306.49|4
1645329960000|2022-02-20 04:06:00|309.39|306.49|309.4|306.5|309.4|306.5|309.39|306.49|2
1645329970000|2022-02-20 04:06:10|309.41|306.51|309.37|306.47|309.41|306.51|309.37|306.47|10
1645329980000|2022-02-20 04:06:20|309.34|306.44|309.31|306.41|309.35|306.45|309.31|306.41|7
1645329990000|2022-02-20 04:06:30|309.3|306.4|309.3|306.4|309.33|306.43|309.3|306.4|8
1645330000000|2022-02-20 04:06:40|309.31|306.41|309.3|306.4|309.31|306.41|309.3|306.4|4
1645330010000|2022-02-20 04:06:50|309.29|306.39|309.26|306.36|309.29|306.39|309.26|306.36|3
1645330020000|2022-02-20 04:07:00|309.27|306.37|309.28|306.38|309.28|306.38|309.27|306.37|2
1645330030000|2022-02-20 04:07:10|309.27|306.37|309.19|306.29|309.28|306.38|309.11|306.21|15
1645330040000|2022-02-20 04:07:20|309.2|306.3|309.26|306.36|309.27|306.37|309.2|306.3|15
1645330060000|2022-02-20 04:07:40|309.25|306.35|309.15|306.25|309.25|306.35|309.14|306.24|12
1645330070000|2022-02-20 04:07:50|309.02|306.12|309.02|306.12|309.07|306.17|309.02|306.12|13
1645330080000|2022-02-20 04:08:00|309.07|306.17|309.12|306.22|309.12|306.22|309.07|306.17|5
1645330090000|2022-02-20 04:08:10|309.13|306.23|309.11|306.21|309.13|306.23|309.03|306.13|17
1645330100000|2022-02-20 04:08:20|309.09|306.19|309.12|306.22|309.12|306.22|309.09|306.19|12
1645330110000|2022-02-20 04:08:30|309.13|306.23|309.39|306.49|309.39|306.49|309.13|306.23|19
1645330120000|2022-02-20 04:08:40|309.4|306.5|309.43|306.53|309.49|306.59|309.35|306.45|19
1645330130000|2022-02-20 04:08:50|309.44|306.54|309.33|306.43|309.48|306.58|309.33|306.43|11
1645330140000|2022-02-20 04:09:00|309.43|306.53|309.43|306.53|309.43|306.53|309.42|306.52|3
1645330150000|2022-02-20 04:09:10|309.34|306.44|309.31|306.41|309.34|306.44|309.31|306.41|2
1645330160000|2022-02-20 04:09:20|309.32|306.42|309.26|306.36|309.35|306.45|309.26|306.36|10
1645330170000|2022-02-20 04:09:30|309.25|306.35|309.25|306.35|309.25|306.35|309.23|306.33|5
1645330180000|2022-02-20 04:09:40|309.24|306.34|309.24|306.34|309.24|306.34|309.24|306.34|1
1645330190000|2022-02-20 04:09:50|309.25|306.35|309.32|306.42|309.33|306.43|309.25|306.35|5
1645330200000|2022-02-20 04:10:00|309.33|306.43|309.33|306.43|309.34|306.44|309.32|306.42|8
1645330210000|2022-02-20 04:10:10|309.34|306.44|309.35|306.45|309.35|306.45|309.33|306.43|4
1645330220000|2022-02-20 04:10:20|309.36|306.46|309.46|306.56|309.48|306.58|309.36|306.46|13
1645330230000|2022-02-20 04:10:30|309.47|306.57|309.43|306.53|309.47|306.57|309.43|306.53|5
1645330240000|2022-02-20 04:10:40|309.38|306.48|309.42|306.52|309.42|306.52|309.38|306.48|5
1645330250000|2022-02-20 04:10:50|309.39|306.49|309.39|306.49|309.4|306.5|309.36|306.46|6
1645330280000|2022-02-20 04:11:20|309.36|306.46|309.38|306.48|309.39|306.49|309.35|306.45|7
1645330290000|2022-02-20 04:11:30|309.37|306.47|309.38|306.48|309.38|306.48|309.37|306.47|2
1645330300000|2022-02-20 04:11:40|309.37|306.47|309.31|306.41|309.37|306.47|309.19|306.29|9
1645330310000|2022-02-20 04:11:50|309.3|306.4|309.51|306.61|309.53|306.63|309.3|306.4|21
1645330320000|2022-02-20 04:12:00|309.56|306.66|309.71|306.81|309.72|306.82|309.56|306.66|14
1645330330000|2022-02-20 04:12:10|309.72|306.82|309.88|306.98|309.88|306.98|309.72|306.82|20
1645330340000|2022-02-20 04:12:20|309.92|307.02|309.98|307.08|310.07|307.17|309.92|307.02|20
1645330350000|2022-02-20 04:12:30|309.99|307.09|310|307.1|310|307.1|309.99|307.09|2
1645330360000|2022-02-20 04:12:40|309.99|307.09|309.62|306.72|309.99|307.09|309.56|306.66|29
1645330370000|2022-02-20 04:12:50|309.61|306.71|309.52|306.62|309.61|306.71|309.49|306.59|14
1645330380000|2022-02-20 04:13:00|309.51|306.61|309.43|306.53|309.51|306.61|309.4|306.5|13
1645330390000|2022-02-20 04:13:10|309.45|306.55|309.5|306.6|309.54|306.64|309.41|306.51|12
1645330400000|2022-02-20 04:13:20|309.51|306.61|309.46|306.56|309.54|306.64|309.45|306.55|16
1645330410000|2022-02-20 04:13:30|309.47|306.57|309.48|306.58|309.49|306.59|309.47|306.57|4
1645330420000|2022-02-20 04:13:40|309.47|306.57|309.5|306.6|309.5|306.6|309.47|306.57|3
1645330430000|2022-02-20 04:13:50|309.51|306.61|309.5|306.6|309.51|306.61|309.49|306.59|4
1645330440000|2022-02-20 04:14:00|309.47|306.57|309.5|306.6|309.5|306.6|309.47|306.57|5
1645330450000|2022-02-20 04:14:10|309.49|306.59|309.51|306.61|309.52|306.62|309.47|306.57|8
1645330460000|2022-02-20 04:14:20|309.52|306.62|309.69|306.79|309.69|306.79|309.5|306.6|21
1645330470000|2022-02-20 04:14:30|309.7|306.8|309.82|306.92|309.83|306.93|309.65|306.75|19
1645330480000|2022-02-20 04:14:40|309.83|306.93|309.88|306.98|309.89|306.99|309.83|306.93|15
1645330490000|2022-02-20 04:14:50|309.89|306.99|310.01|307.11|310.01|307.11|309.89|306.99|12
1645330500000|2022-02-20 04:15:00|310|307.1|309.9|307|310|307.1|309.89|306.99|11
1645330510000|2022-02-20 04:15:10|309.85|306.95|309.88|306.98|309.88|306.98|309.83|306.93|14
1645330520000|2022-02-20 04:15:20|309.87|306.97|309.77|306.87|309.87|306.97|309.75|306.85|12
1645330530000|2022-02-20 04:15:30|309.78|306.88|309.77|306.87|309.81|306.91|309.75|306.85|16
1645330540000|2022-02-20 04:15:40|309.76|306.86|309.74|306.84|309.76|306.86|309.66|306.76|14
1645330550000|2022-02-20 04:15:50|309.77|306.87|309.8|306.9|309.83|306.93|309.76|306.86|14
1645330560000|2022-02-20 04:16:00|309.79|306.89|309.83|306.93|309.83|306.93|309.79|306.89|5
1645330570000|2022-02-20 04:16:10|309.8|306.9|309.67|306.77|309.8|306.9|309.67|306.77|11
1645330580000|2022-02-20 04:16:20|309.65|306.75|309.66|306.76|309.66|306.76|309.65|306.75|4
1645330590000|2022-02-20 04:16:30|309.65|306.75|309.72|306.82|309.72|306.82|309.65|306.75|11
1645330600000|2022-02-20 04:16:40|309.71|306.81|309.72|306.82|309.72|306.82|309.71|306.81|2
1645330610000|2022-02-20 04:16:50|309.73|306.83|309.88|306.98|309.89|306.99|309.73|306.83|15
1645330620000|2022-02-20 04:17:00|309.87|306.97|309.89|306.99|309.9|307|309.85|306.95|9
1645330630000|2022-02-20 04:17:10|309.91|307.01|309.91|307.01|309.91|307.01|309.91|307.01|1
1645330640000|2022-02-20 04:17:20|309.87|306.97|309.87|306.97|309.87|306.97|309.87|306.97|1
1645330650000|2022-02-20 04:17:30|309.89|306.99|309.9|307|309.9|307|309.86|306.96|5
1645330660000|2022-02-20 04:17:40|309.91|307.01|309.9|307|309.94|307.04|309.89|306.99|11
1645330670000|2022-02-20 04:17:50|309.94|307.04|310.34|307.44|310.34|307.44|309.94|307.04|27
1645330680000|2022-02-20 04:18:00|310.36|307.46|310.29|307.39|310.43|307.53|310.27|307.37|18
1645330690000|2022-02-20 04:18:10|310.3|307.4|310.48|307.58|310.51|307.61|310.3|307.4|19
1645330700000|2022-02-20 04:18:20|310.49|307.59|310.49|307.59|310.5|307.6|310.46|307.56|8
1645330710000|2022-02-20 04:18:30|310.52|307.62|310.54|307.64|310.6|307.7|310.52|307.62|16
1645330720000|2022-02-20 04:18:40|310.48|307.58|310.36|307.46|310.48|307.58|310.33|307.43|17
1645330730000|2022-02-20 04:18:50|310.31|307.41|310.25|307.35|310.31|307.41|310.15|307.25|20
1645330740000|2022-02-20 04:19:00|310.24|307.34|310.19|307.29|310.29|307.39|310.17|307.27|12
1645330750000|2022-02-20 04:19:10|310.2|307.3|310.27|307.37|310.27|307.37|310.2|307.3|18
1645330760000|2022-02-20 04:19:20|310.28|307.38|310.27|307.37|310.29|307.39|310.24|307.34|7
1645330770000|2022-02-20 04:19:30|310.28|307.38|310.38|307.48|310.41|307.51|310.24|307.34|13
1645330780000|2022-02-20 04:19:40|310.36|307.46|310.36|307.46|310.37|307.47|310.35|307.45|7
1645330790000|2022-02-20 04:19:50|310.37|307.47|310.39|307.49|310.39|307.49|310.37|307.47|5
1645330800000|2022-02-20 04:20:00|310.38|307.48|310.38|307.48|310.39|307.49|310.37|307.47|5
1645330810000|2022-02-20 04:20:10|310.37|307.47|310.32|307.42|310.38|307.48|310.31|307.41|9
1645330830000|2022-02-20 04:20:30|310.28|307.38|310.15|307.25|310.28|307.38|310.15|307.25|11
1645330840000|2022-02-20 04:20:40|310.16|307.26|309.92|307.02|310.17|307.27|309.92|307.02|22
1645330850000|2022-02-20 04:20:50|309.95|307.05|309.97|307.07|309.98|307.08|309.95|307.05|9
1645330860000|2022-02-20 04:21:00|309.98|307.08|309.96|307.06|310.02|307.12|309.96|307.06|16
1645330870000|2022-02-20 04:21:10|309.97|307.07|309.97|307.07|309.99|307.09|309.93|307.03|13
1645330880000|2022-02-20 04:21:20|309.96|307.06|309.96|307.06|309.97|307.07|309.95|307.05|5
1645330890000|2022-02-20 04:21:30|309.97|307.07|309.99|307.09|310.03|307.13|309.97|307.07|14
1645330900000|2022-02-20 04:21:40|309.96|307.06|309.9|307|309.96|307.06|309.9|307|13
1645330910000|2022-02-20 04:21:50|309.91|307.01|309.92|307.02|309.94|307.04|309.91|307.01|9
1645330920000|2022-02-20 04:22:00|309.91|307.01|309.94|307.04|309.94|307.04|309.91|307.01|8
1645330930000|2022-02-20 04:22:10|309.95|307.05|309.91|307.01|309.99|307.09|309.9|307|17
1645330940000|2022-02-20 04:22:20|309.87|306.97|309.87|306.97|309.89|306.99|309.86|306.96|10
1645330950000|2022-02-20 04:22:30|309.86|306.96|309.72|306.82|309.86|306.96|309.7|306.8|23
1645330960000|2022-02-20 04:22:40|309.73|306.83|309.71|306.81|309.76|306.86|309.7|306.8|16
1645330970000|2022-02-20 04:22:50|309.74|306.84|309.7|306.8|309.75|306.85|309.69|306.79|6
1645330980000|2022-02-20 04:23:00|309.65|306.75|309.67|306.77|309.68|306.78|309.65|306.75|11
1645330990000|2022-02-20 04:23:10|309.69|306.79|309.72|306.82|309.75|306.85|309.69|306.79|16
1645331000000|2022-02-20 04:23:20|309.71|306.81|309.68|306.78|309.71|306.81|309.59|306.69|19
1645331010000|2022-02-20 04:23:30|309.69|306.79|309.76|306.86|309.78|306.88|309.68|306.78|11
1645331020000|2022-02-20 04:23:40|309.77|306.87|309.65|306.75|309.77|306.87|309.65|306.75|7
1645331030000|2022-02-20 04:23:50|309.64|306.74|309.59|306.69|309.64|306.74|309.59|306.69|7
1645331040000|2022-02-20 04:24:00|309.55|306.65|309.54|306.64|309.56|306.66|309.53|306.63|8
1645331050000|2022-02-20 04:24:10|309.53|306.63|309.52|306.62|309.53|306.63|309.5|306.6|11
1645331060000|2022-02-20 04:24:20|309.51|306.61|309.52|306.62|309.52|306.62|309.5|306.6|6
1645331070000|2022-02-20 04:24:30|309.51|306.61|309.51|306.61|309.54|306.64|309.5|306.6|14
1645331080000|2022-02-20 04:24:40|309.52|306.62|309.59|306.69|309.62|306.72|309.51|306.61|18
1645331090000|2022-02-20 04:24:50|309.58|306.68|309.55|306.65|309.59|306.69|309.53|306.63|7
1645331100000|2022-02-20 04:25:00|309.54|306.64|309.56|306.66|309.57|306.67|309.53|306.63|6
1645331110000|2022-02-20 04:25:10|309.52|306.62|309.56|306.66|309.57|306.67|309.52|306.62|17
1645331120000|2022-02-20 04:25:20|309.57|306.67|309.49|306.59|309.57|306.67|309.49|306.59|8
1645331130000|2022-02-20 04:25:30|309.51|306.61|309.5|306.6|309.51|306.61|309.49|306.59|3
1645331140000|2022-02-20 04:25:40|309.52|306.62|309.63|306.73|309.63|306.73|309.5|306.6|10
1645331150000|2022-02-20 04:25:50|309.64|306.74|309.55|306.65|309.64|306.74|309.54|306.64|8
1645331160000|2022-02-20 04:26:00|309.56|306.66|309.58|306.68|309.58|306.68|309.56|306.66|4
1645331170000|2022-02-20 04:26:10|309.57|306.67|309.59|306.69|309.59|306.69|309.56|306.66|6
1645331180000|2022-02-20 04:26:20|309.57|306.67|309.55|306.65|309.58|306.68|309.55|306.65|4
1645331190000|2022-02-20 04:26:30|309.54|306.64|309.55|306.65|309.55|306.65|309.53|306.63|6
1645331200000|2022-02-20 04:26:40|309.54|306.64|309.6|306.7|309.6|306.7|309.54|306.64|6
1645331210000|2022-02-20 04:26:50|309.59|306.69|309.59|306.69|309.61|306.71|309.59|306.69|9
1645331220000|2022-02-20 04:27:00|309.6|306.7|309.59|306.69|309.6|306.7|309.57|306.67|6
1645331230000|2022-02-20 04:27:10|309.6|306.7|309.57|306.67|309.61|306.71|309.57|306.67|4
1645331240000|2022-02-20 04:27:20|309.56|306.66|309.56|306.66|309.58|306.68|309.55|306.65|7
1645331250000|2022-02-20 04:27:30|309.55|306.65|309.44|306.54|309.56|306.66|309.43|306.53|10
1645331260000|2022-02-20 04:27:40|309.46|306.56|309.56|306.66|309.57|306.67|309.46|306.56|21
1645331270000|2022-02-20 04:27:50|309.57|306.67|309.54|306.64|309.57|306.67|309.52|306.62|11
1645331280000|2022-02-20 04:28:00|309.55|306.65|309.56|306.66|309.56|306.66|309.53|306.63|9
1645331290000|2022-02-20 04:28:10|309.55|306.65|309.46|306.56|309.55|306.65|309.46|306.56|10
1645331300000|2022-02-20 04:28:20|309.45|306.55|309.45|306.55|309.45|306.55|309.45|306.55|1
1645331310000|2022-02-20 04:28:30|309.44|306.54|309.33|306.43|309.44|306.54|309.33|306.43|12
1645331320000|2022-02-20 04:28:40|309.34|306.44|309.36|306.46|309.43|306.53|309.34|306.44|15
1645331330000|2022-02-20 04:28:50|309.35|306.45|309.27|306.37|309.37|306.47|309.24|306.34|18
1645331340000|2022-02-20 04:29:00|309.28|306.38|309.22|306.32|309.28|306.38|309.17|306.27|14
1645331350000|2022-02-20 04:29:10|309.23|306.33|308.95|306.05|309.23|306.33|308.95|306.05|21
1645331360000|2022-02-20 04:29:20|308.93|306.03|308.84|305.94|308.95|306.05|308.84|305.94|13
1645331370000|2022-02-20 04:29:30|308.85|305.95|308.97|306.07|308.98|306.08|308.84|305.94|18
1645331380000|2022-02-20 04:29:40|308.98|306.08|309.11|306.21|309.13|306.23|308.98|306.08|21
1645331390000|2022-02-20 04:29:50|309.1|306.2|309.17|306.27|309.17|306.27|309.1|306.2|14
1645331400000|2022-02-20 04:30:00|309.15|306.25|309.39|306.49|309.4|306.5|309.14|306.24|22
1645331410000|2022-02-20 04:30:10|309.4|306.5|309.58|306.68|309.59|306.69|309.37|306.47|20
1645331420000|2022-02-20 04:30:20|309.6|306.7|309.63|306.73|309.66|306.76|309.59|306.69|14
1645331430000|2022-02-20 04:30:30|309.62|306.72|309.48|306.58|309.64|306.74|309.48|306.58|15
1645331440000|2022-02-20 04:30:40|309.47|306.57|309.46|306.56|309.47|306.57|309.37|306.47|16
1645331450000|2022-02-20 04:30:50|309.47|306.57|309.41|306.51|309.47|306.57|309.4|306.5|18
1645331460000|2022-02-20 04:31:00|309.39|306.49|309.35|306.45|309.39|306.49|309.35|306.45|8
1645331470000|2022-02-20 04:31:10|309.36|306.46|309.26|306.36|309.36|306.46|309.26|306.36|5
1645331480000|2022-02-20 04:31:20|309.25|306.35|309.26|306.36|309.26|306.36|309.21|306.31|12
1645331490000|2022-02-20 04:31:30|309.24|306.34|309.25|306.35|309.27|306.37|309.23|306.33|9
1645331500000|2022-02-20 04:31:40|309.2|306.3|309.28|306.38|309.29|306.39|309.19|306.29|9
1645331510000|2022-02-20 04:31:50|309.29|306.39|309.19|306.29|309.29|306.39|309.18|306.28|9
1645331520000|2022-02-20 04:32:00|309.18|306.28|309.14|306.24|309.19|306.29|309.14|306.24|9
1645331530000|2022-02-20 04:32:10|309.15|306.25|309.05|306.15|309.15|306.25|309.05|306.15|11
1645331540000|2022-02-20 04:32:20|309.04|306.14|308.98|306.08|309.04|306.14|308.86|305.96|20
1645331550000|2022-02-20 04:32:30|308.97|306.07|308.44|305.54|308.97|306.07|308.44|305.54|18
1645331560000|2022-02-20 04:32:40|308.4|305.5|308.04|305.14|308.4|305.5|307.83|304.93|36
1645331570000|2022-02-20 04:32:50|308.1|305.2|307.97|305.07|308.21|305.31|307.93|305.03|31
1645331580000|2022-02-20 04:33:00|307.96|305.06|307.86|304.96|307.99|305.09|307.82|304.92|31
1645331590000|2022-02-20 04:33:10|307.89|304.99|307.99|305.09|307.99|305.09|307.89|304.99|26
1645331600000|2022-02-20 04:33:20|308.03|305.13|307.87|304.97|308.21|305.31|307.86|304.96|30
1645331610000|2022-02-20 04:33:30|307.91|305.01|308.2|305.3|308.25|305.35|307.91|305.01|30
1645331620000|2022-02-20 04:33:40|308.21|305.31|308.48|305.58|308.48|305.58|308.21|305.31|20
1645331630000|2022-02-20 04:33:50|308.45|305.55|308.37|305.47|308.45|305.55|308.31|305.41|19
1645331640000|2022-02-20 04:34:00|308.31|305.41|308.16|305.26|308.33|305.43|308.11|305.21|20
1645331650000|2022-02-20 04:34:10|308.11|305.21|307.8|304.9|308.11|305.21|307.8|304.9|18
1645331660000|2022-02-20 04:34:20|307.77|304.87|307.88|304.98|307.94|305.04|307.74|304.84|21
1645331670000|2022-02-20 04:34:30|307.93|305.03|308|305.1|308|305.1|307.89|304.99|15
1645331680000|2022-02-20 04:34:40|307.99|305.09|307.98|305.08|308.01|305.11|307.98|305.08|12
1645331690000|2022-02-20 04:34:50|307.97|305.07|307.97|305.07|308.02|305.12|307.95|305.05|13
1645331700000|2022-02-20 04:35:00|307.96|305.06|307.87|304.97|307.98|305.08|307.87|304.97|9
1645331710000|2022-02-20 04:35:10|307.86|304.96|307.65|304.75|307.86|304.96|307.64|304.74|18
1645331720000|2022-02-20 04:35:20|307.66|304.76|307.74|304.84|307.74|304.84|307.6|304.7|18
1645331730000|2022-02-20 04:35:30|307.75|304.85|307.71|304.81|307.75|304.85|307.71|304.81|15
1645331740000|2022-02-20 04:35:40|307.72|304.82|307.58|304.68|307.74|304.84|307.58|304.68|17
1645331750000|2022-02-20 04:35:50|307.55|304.65|307.46|304.56|307.56|304.66|307.36|304.46|25
1645331760000|2022-02-20 04:36:00|307.47|304.57|307.42|304.52|307.48|304.58|307.41|304.51|22
1645331770000|2022-02-20 04:36:10|307.41|304.51|307.65|304.75|307.66|304.76|307.41|304.51|26
1645331780000|2022-02-20 04:36:20|307.66|304.76|307.55|304.65|307.69|304.79|307.54|304.64|24
1645331790000|2022-02-20 04:36:30|307.54|304.64|307.35|304.45|307.56|304.66|307.35|304.45|26
1645331800000|2022-02-20 04:36:40|307.33|304.43|307.1|304.2|307.33|304.43|307.09|304.19|18
1645331810000|2022-02-20 04:36:50|307.09|304.19|306.85|303.95|307.14|304.24|306.85|303.95|23
1645331820000|2022-02-20 04:37:00|306.83|303.93|306.63|303.73|306.83|303.93|306.32|303.42|31
1645331830000|2022-02-20 04:37:10|306.67|303.77|306.9|304|306.94|304.04|306.67|303.77|29
1645331840000|2022-02-20 04:37:20|306.86|303.96|306.88|303.98|307.07|304.17|306.85|303.95|25
1645331850000|2022-02-20 04:37:30|306.89|303.99|307.15|304.25|307.16|304.26|306.89|303.99|25
1645331860000|2022-02-20 04:37:40|307.19|304.29|307.2|304.3|307.34|304.44|307.19|304.29|18
1645331870000|2022-02-20 04:37:50|307.21|304.31|306.97|304.07|307.22|304.32|306.97|304.07|24
1645331880000|2022-02-20 04:38:00|306.98|304.08|307.15|304.25|307.27|304.37|306.98|304.08|26
1645331890000|2022-02-20 04:38:10|307.14|304.24|307.13|304.23|307.18|304.28|307.01|304.11|29
1645331900000|2022-02-20 04:38:20|307.14|304.24|307|304.1|307.14|304.24|307|304.1|22
1645331910000|2022-02-20 04:38:30|306.99|304.09|307.02|304.12|307.03|304.13|306.96|304.06|17
1645331920000|2022-02-20 04:38:40|307.03|304.13|306.69|303.79|307.03|304.13|306.64|303.74|23
1645331930000|2022-02-20 04:38:50|306.7|303.8|306.69|303.79|306.77|303.87|306.68|303.78|17
1645331940000|2022-02-20 04:39:00|306.68|303.78|306.78|303.88|306.79|303.89|306.67|303.77|19
1645331950000|2022-02-20 04:39:10|306.77|303.87|306.81|303.91|306.81|303.91|306.77|303.87|9
1645331960000|2022-02-20 04:39:20|306.84|303.94|306.98|304.08|307.01|304.11|306.84|303.94|17
1645331970000|2022-02-20 04:39:30|306.95|304.05|306.91|304.01|306.95|304.05|306.89|303.99|13
1645331980000|2022-02-20 04:39:40|306.92|304.02|306.91|304.01|306.94|304.04|306.9|304|11
1645331990000|2022-02-20 04:39:50|306.89|303.99|306.76|303.86|306.89|303.99|306.76|303.86|18
1645332000000|2022-02-20 04:40:00|306.77|303.87|307.02|304.12|307.08|304.18|306.77|303.87|25
1645332010000|2022-02-20 04:40:10|306.99|304.09|307.09|304.19|307.09|304.19|306.95|304.05|19
1645332020000|2022-02-20 04:40:20|307.1|304.2|306.99|304.09|307.1|304.2|306.98|304.08|18
1645332030000|2022-02-20 04:40:30|307|304.1|307.06|304.16|307.07|304.17|306.98|304.08|11
1645332040000|2022-02-20 04:40:40|307.05|304.15|307.16|304.26|307.18|304.28|307.05|304.15|15
1645332050000|2022-02-20 04:40:50|307.17|304.27|307.17|304.27|307.18|304.28|307.14|304.24|13
1645332060000|2022-02-20 04:41:00|307.16|304.26|307.06|304.16|307.17|304.27|307.06|304.16|12
1645332070000|2022-02-20 04:41:10|307.04|304.14|306.97|304.07|307.04|304.14|306.94|304.04|16
1645332080000|2022-02-20 04:41:20|306.98|304.08|306.91|304.01|306.98|304.08|306.91|304.01|16
1645332090000|2022-02-20 04:41:30|306.93|304.03|306.97|304.07|306.98|304.08|306.93|304.03|9
1645332100000|2022-02-20 04:41:40|306.96|304.06|306.87|303.97|306.97|304.07|306.86|303.96|17
1645332110000|2022-02-20 04:41:50|306.86|303.96|307.01|304.11|307.03|304.13|306.85|303.95|22
1645332120000|2022-02-20 04:42:00|307|304.1|306.95|304.05|307|304.1|306.94|304.04|14
1645332130000|2022-02-20 04:42:10|306.96|304.06|306.99|304.09|306.99|304.09|306.93|304.03|18
1645332140000|2022-02-20 04:42:20|306.98|304.08|306.83|303.93|306.99|304.09|306.8|303.9|14
1645332150000|2022-02-20 04:42:30|306.86|303.96|306.84|303.94|306.87|303.97|306.78|303.88|14
1645332160000|2022-02-20 04:42:40|306.85|303.95|306.82|303.92|306.85|303.95|306.81|303.91|16
1645332170000|2022-02-20 04:42:50|306.83|303.93|306.71|303.81|306.83|303.93|306.71|303.81|13
1645332180000|2022-02-20 04:43:00|306.72|303.82|306.56|303.66|306.74|303.84|306.55|303.65|22
1645332190000|2022-02-20 04:43:10|306.57|303.67|306.69|303.79|306.72|303.82|306.56|303.66|20
1645332200000|2022-02-20 04:43:20|306.7|303.8|306.93|304.03|306.96|304.06|306.68|303.78|23
1645332210000|2022-02-20 04:43:30|306.94|304.04|307.04|304.14|307.04|304.14|306.94|304.04|20
1645332220000|2022-02-20 04:43:40|307.01|304.11|307.07|304.17|307.1|304.2|307|304.1|16
1645332230000|2022-02-20 04:43:50|307.06|304.16|307.03|304.13|307.06|304.16|307.01|304.11|16
1645332240000|2022-02-20 04:44:00|307.05|304.15|307.06|304.16|307.1|304.2|307.02|304.12|13
1645332250000|2022-02-20 04:44:10|307.08|304.18|306.96|304.06|307.09|304.19|306.94|304.04|17
1645332260000|2022-02-20 04:44:20|306.98|304.08|306.97|304.07|306.99|304.09|306.97|304.07|6
1645332270000|2022-02-20 04:44:30|306.98|304.08|306.97|304.07|307.01|304.11|306.96|304.06|12
1645332280000|2022-02-20 04:44:40|306.98|304.08|306.95|304.05|306.98|304.08|306.94|304.04|10
1645332290000|2022-02-20 04:44:50|306.97|304.07|306.99|304.09|307|304.1|306.97|304.07|9
1645332300000|2022-02-20 04:45:00|306.98|304.08|306.93|304.03|306.99|304.09|306.91|304.01|24
1645332310000|2022-02-20 04:45:10|306.94|304.04|306.99|304.09|307.02|304.12|306.91|304.01|18
1645332320000|2022-02-20 04:45:20|307|304.1|306.94|304.04|307|304.1|306.92|304.02|8
1645332330000|2022-02-20 04:45:30|306.95|304.05|306.94|304.04|306.97|304.07|306.94|304.04|11
1645332340000|2022-02-20 04:45:40|306.95|304.05|307.08|304.18|307.08|304.18|306.94|304.04|18
1645332350000|2022-02-20 04:45:50|307.09|304.19|307.25|304.35|307.26|304.36|307.09|304.19|23
1645332360000|2022-02-20 04:46:00|307.26|304.36|307.25|304.35|307.26|304.36|307.21|304.31|10
1645332370000|2022-02-20 04:46:10|307.23|304.33|307.1|304.2|307.24|304.34|307.05|304.15|17
1645332380000|2022-02-20 04:46:20|307.08|304.18|306.91|304.01|307.08|304.18|306.91|304.01|7
1645332390000|2022-02-20 04:46:30|306.87|303.97|306.77|303.87|306.9|304|306.77|303.87|15
1645332400000|2022-02-20 04:46:40|306.78|303.88|306.71|303.81|306.78|303.88|306.71|303.81|7
1645332410000|2022-02-20 04:46:50|306.7|303.8|306.71|303.81|306.73|303.83|306.69|303.79|13
1645332420000|2022-02-20 04:47:00|306.7|303.8|306.59|303.69|306.7|303.8|306.59|303.69|12
1645332430000|2022-02-20 04:47:10|306.56|303.66|306.47|303.57|306.56|303.66|306.45|303.55|14
1645332440000|2022-02-20 04:47:20|306.46|303.56|306.24|303.34|306.46|303.56|306.23|303.33|20
1645332450000|2022-02-20 04:47:30|306.25|303.35|306.35|303.45|306.36|303.46|306.22|303.32|14
1645332460000|2022-02-20 04:47:40|306.38|303.48|306.36|303.46|306.39|303.49|306.35|303.45|12
1645332470000|2022-02-20 04:47:50|306.35|303.45|306.3|303.4|306.38|303.48|306.29|303.39|13
1645332480000|2022-02-20 04:48:00|306.29|303.39|306.39|303.49|306.39|303.49|306.29|303.39|11
1645332490000|2022-02-20 04:48:10|306.4|303.5|306.47|303.57|306.48|303.58|306.4|303.5|11
1645332500000|2022-02-20 04:48:20|306.45|303.55|306.57|303.67|306.59|303.69|306.45|303.55|15
1645332510000|2022-02-20 04:48:30|306.58|303.68|306.76|303.86|306.77|303.87|306.57|303.67|15
1645332520000|2022-02-20 04:48:40|306.77|303.87|306.71|303.81|306.79|303.89|306.69|303.79|19
1645332530000|2022-02-20 04:48:50|306.7|303.8|306.83|303.93|306.84|303.94|306.7|303.8|16
1645332540000|2022-02-20 04:49:00|306.77|303.87|306.85|303.95|306.85|303.95|306.74|303.84|19
1645332550000|2022-02-20 04:49:10|306.84|303.94|306.83|303.93|306.84|303.94|306.77|303.87|17
1645332560000|2022-02-20 04:49:20|306.82|303.92|306.85|303.95|306.85|303.95|306.78|303.88|8
1645332570000|2022-02-20 04:49:30|306.84|303.94|306.81|303.91|306.85|303.95|306.79|303.89|14
1645332580000|2022-02-20 04:49:40|306.82|303.92|306.83|303.93|306.84|303.94|306.8|303.9|8
1645332590000|2022-02-20 04:49:50|306.84|303.94|306.78|303.88|306.84|303.94|306.75|303.85|10
1645332600000|2022-02-20 04:50:00|306.81|303.91|306.8|303.9|306.81|303.91|306.75|303.85|11
1645332610000|2022-02-20 04:50:10|306.81|303.91|306.81|303.91|306.82|303.92|306.75|303.85|13
1645332620000|2022-02-20 04:50:20|306.78|303.88|306.8|303.9|306.8|303.9|306.78|303.88|6
1645332630000|2022-02-20 04:50:30|306.81|303.91|306.79|303.89|306.81|303.91|306.78|303.88|9
1645332640000|2022-02-20 04:50:40|306.8|303.9|306.86|303.96|306.88|303.98|306.79|303.89|12
1645332650000|2022-02-20 04:50:50|306.85|303.95|306.91|304.01|306.91|304.01|306.85|303.95|12
1645332660000|2022-02-20 04:51:00|306.95|304.05|307.09|304.19|307.12|304.22|306.95|304.05|18
1645332670000|2022-02-20 04:51:10|307.1|304.2|307.09|304.19|307.11|304.21|307.07|304.17|10
1645332680000|2022-02-20 04:51:20|307.1|304.2|307.1|304.2|307.11|304.21|307.05|304.15|20
1645332690000|2022-02-20 04:51:30|307.09|304.19|307.12|304.22|307.12|304.22|307.06|304.16|15
1645332700000|2022-02-20 04:51:40|307.11|304.21|306.76|303.86|307.11|304.21|306.73|303.83|25
1645332710000|2022-02-20 04:51:50|306.75|303.85|306.74|303.84|306.81|303.91|306.71|303.81|18
1645332720000|2022-02-20 04:52:00|306.73|303.83|306.77|303.87|306.78|303.88|306.72|303.82|20
1645332730000|2022-02-20 04:52:10|306.78|303.88|306.72|303.82|306.79|303.89|306.7|303.8|24
1645332740000|2022-02-20 04:52:20|306.73|303.83|306.75|303.85|306.78|303.88|306.71|303.81|16
1645332750000|2022-02-20 04:52:30|306.71|303.81|306.58|303.68|306.72|303.82|306.55|303.65|23
1645332760000|2022-02-20 04:52:40|306.57|303.67|306.59|303.69|306.61|303.71|306.57|303.67|12
1645332770000|2022-02-20 04:52:50|306.58|303.68|306.63|303.73|306.63|303.73|306.58|303.68|15
1645332780000|2022-02-20 04:53:00|306.64|303.74|306.61|303.71|306.65|303.75|306.6|303.7|15
1645332790000|2022-02-20 04:53:10|306.6|303.7|306.61|303.71|306.63|303.73|306.57|303.67|15
1645332800000|2022-02-20 04:53:20|306.6|303.7|306.59|303.69|306.6|303.7|306.56|303.66|16
1645332810000|2022-02-20 04:53:30|306.6|303.7|306.26|303.36|306.6|303.7|306.19|303.29|26
1645332820000|2022-02-20 04:53:40|306.24|303.34|306.26|303.36|306.28|303.38|306.15|303.25|22
1645332830000|2022-02-20 04:53:50|306.25|303.35|306.39|303.49|306.4|303.5|306.25|303.35|25
1645332840000|2022-02-20 04:54:00|306.4|303.5|306.28|303.38|306.4|303.5|306.28|303.38|9
1645332850000|2022-02-20 04:54:10|306.29|303.39|306.11|303.21|306.33|303.43|306.11|303.21|19
1645332860000|2022-02-20 04:54:20|306.12|303.22|306.14|303.24|306.14|303.24|306.11|303.21|9
1645332870000|2022-02-20 04:54:30|306.15|303.25|306.16|303.26|306.18|303.28|306.15|303.25|13
1645332880000|2022-02-20 04:54:40|306.17|303.27|306.32|303.42|306.32|303.42|306.16|303.26|15
1645332890000|2022-02-20 04:54:50|306.33|303.43|306.56|303.66|306.58|303.68|306.33|303.43|20
1645332900000|2022-02-20 04:55:00|306.58|303.68|306.54|303.64|306.64|303.74|306.54|303.64|19
1645332910000|2022-02-20 04:55:10|306.55|303.65|306.56|303.66|306.59|303.69|306.5|303.6|20
1645332920000|2022-02-20 04:55:20|306.57|303.67|306.68|303.78|306.68|303.78|306.56|303.66|11
1645332930000|2022-02-20 04:55:30|306.69|303.79|306.7|303.8|306.73|303.83|306.68|303.78|14
1645332940000|2022-02-20 04:55:40|306.69|303.79|306.7|303.8|306.7|303.8|306.65|303.75|10
1645332950000|2022-02-20 04:55:50|306.73|303.83|306.66|303.76|306.75|303.85|306.66|303.76|19
1645332960000|2022-02-20 04:56:00|306.64|303.74|306.65|303.75|306.66|303.76|306.62|303.72|9
1645332970000|2022-02-20 04:56:10|306.66|303.76|306.66|303.76|306.66|303.76|306.65|303.75|5
1645332980000|2022-02-20 04:56:20|306.62|303.72|306.62|303.72|306.64|303.74|306.62|303.72|11
1645332990000|2022-02-20 04:56:30|306.63|303.73|306.54|303.64|306.63|303.73|306.5|303.6|13
1645333000000|2022-02-20 04:56:40|306.53|303.63|306.4|303.5|306.53|303.63|306.39|303.49|14
1645333010000|2022-02-20 04:56:50|306.39|303.49|306.45|303.55|306.48|303.58|306.39|303.49|19
1645333020000|2022-02-20 04:57:00|306.44|303.54|306.39|303.49|306.48|303.58|306.39|303.49|17
1645333030000|2022-02-20 04:57:10|306.4|303.5|306.39|303.49|306.41|303.51|306.39|303.49|12
1645333040000|2022-02-20 04:57:20|306.38|303.48|306.4|303.5|306.41|303.51|306.38|303.48|5
1645333050000|2022-02-20 04:57:30|306.39|303.49|306.39|303.49|306.41|303.51|306.39|303.49|16
1645333070000|2022-02-20 04:57:50|306.38|303.48|306.38|303.48|306.38|303.48|306.36|303.46|12
1645333080000|2022-02-20 04:58:00|306.37|303.47|306.38|303.48|306.39|303.49|306.36|303.46|8
1645333090000|2022-02-20 04:58:10|306.37|303.47|306.27|303.37|306.38|303.48|306.22|303.32|18
1645333100000|2022-02-20 04:58:20|306.26|303.36|306.28|303.38|306.32|303.42|306.23|303.33|15
1645333110000|2022-02-20 04:58:30|306.27|303.37|306.29|303.39|306.29|303.39|306.27|303.37|3
1645333120000|2022-02-20 04:58:40|306.28|303.38|306.21|303.31|306.29|303.39|306.2|303.3|11
1645333130000|2022-02-20 04:58:50|306.22|303.32|306.22|303.32|306.22|303.32|306.21|303.31|7
1645333140000|2022-02-20 04:59:00|306.23|303.33|306.21|303.31|306.23|303.33|306.2|303.3|6
1645333150000|2022-02-20 04:59:10|306.2|303.3|306.01|303.11|306.2|303.3|306.01|303.11|17
1645333160000|2022-02-20 04:59:20|305.99|303.09|305.65|302.75|306.03|303.13|305.65|302.75|28
1645333170000|2022-02-20 04:59:30|305.55|302.65|305.9|303|305.91|303.01|305.55|302.65|27
1645333180000|2022-02-20 04:59:40|305.86|302.96|305.99|303.09|306.01|303.11|305.85|302.95|15
1645333190000|2022-02-20 04:59:50|306|303.1|306.18|303.28|306.18|303.28|306|303.1|21
1645333200000|2022-02-20 05:00:00|306.15|303.25|306.28|303.38|306.31|303.41|306.15|303.25|25
1645333210000|2022-02-20 05:00:10|306.29|303.39|306.32|303.42|306.36|303.46|306.26|303.36|19
1645333220000|2022-02-20 05:00:20|306.34|303.44|306.26|303.36|306.45|303.55|306.25|303.35|24
1645333230000|2022-02-20 05:00:30|306.25|303.35|306.41|303.51|306.42|303.52|306.25|303.35|19
1645333240000|2022-02-20 05:00:40|306.39|303.49|306.35|303.45|306.39|303.49|306.31|303.41|19
1645333250000|2022-02-20 05:00:50|306.34|303.44|306.02|303.12|306.34|303.44|305.99|303.09|24
1645333260000|2022-02-20 05:01:00|306.01|303.11|305.91|303.01|306.03|303.13|305.91|303.01|14
1645333270000|2022-02-20 05:01:10|305.88|302.98|305.78|302.88|305.89|302.99|305.73|302.83|24
1645333280000|2022-02-20 05:01:20|305.79|302.89|306.2|303.3|306.2|303.3|305.79|302.89|31
1645333290000|2022-02-20 05:01:30|306.22|303.32|306.27|303.37|306.28|303.38|306.2|303.3|19
1645333300000|2022-02-20 05:01:40|306.28|303.38|306.29|303.39|306.29|303.39|306.26|303.36|12
1645333310000|2022-02-20 05:01:50|306.28|303.38|306.3|303.4|306.31|303.41|306.27|303.37|12
1645333320000|2022-02-20 05:02:00|306.29|303.39|306.21|303.31|306.34|303.44|306.21|303.31|23
1645333330000|2022-02-20 05:02:10|306.2|303.3|306.24|303.34|306.25|303.35|306.2|303.3|19
1645333340000|2022-02-20 05:02:20|306.23|303.33|306.18|303.28|306.25|303.35|306.18|303.28|17
1645333350000|2022-02-20 05:02:30|306.17|303.27|306.19|303.29|306.22|303.32|306.16|303.26|18
1645333360000|2022-02-20 05:02:40|306.13|303.23|306.03|303.13|306.13|303.23|306.01|303.11|19
1645333370000|2022-02-20 05:02:50|306.04|303.14|305.92|303.02|306.04|303.14|305.87|302.97|25
1645333380000|2022-02-20 05:03:00|305.96|303.06|306.07|303.17|306.1|303.2|305.95|303.05|24
1645333390000|2022-02-20 05:03:10|306.08|303.18|305.97|303.07|306.09|303.19|305.9|303|21
1645333400000|2022-02-20 05:03:20|305.96|303.06|305.98|303.08|305.98|303.08|305.92|303.02|18
1645333410000|2022-02-20 05:03:30|305.97|303.07|305.98|303.08|305.99|303.09|305.92|303.02|11
1645333420000|2022-02-20 05:03:40|305.97|303.07|305.99|303.09|305.99|303.09|305.94|303.04|9
1645333430000|2022-02-20 05:03:50|305.98|303.08|306.1|303.2|306.1|303.2|305.95|303.05|21
1645333440000|2022-02-20 05:04:00|306.12|303.22|306.18|303.28|306.21|303.31|306.07|303.17|19
1645333450000|2022-02-20 05:04:10|306.19|303.29|306.2|303.3|306.21|303.31|306.18|303.28|8
1645333460000|2022-02-20 05:04:20|306.21|303.31|306.2|303.3|306.21|303.31|306.19|303.29|6
1645333470000|2022-02-20 05:04:30|306.13|303.23|306.19|303.29|306.2|303.3|306.13|303.23|10
1645333480000|2022-02-20 05:04:40|306.2|303.3|306.12|303.22|306.21|303.31|306.12|303.22|11
1645333490000|2022-02-20 05:04:50|306.11|303.21|306.17|303.27|306.17|303.27|306.11|303.21|8
1645333500000|2022-02-20 05:05:00|306.19|303.29|306.22|303.32|306.24|303.34|306.18|303.28|13
1645333510000|2022-02-20 05:05:10|306.21|303.31|306.27|303.37|306.27|303.37|306.21|303.31|9
1645333520000|2022-02-20 05:05:20|306.28|303.38|306.2|303.3|306.28|303.38|306.2|303.3|10
1645333530000|2022-02-20 05:05:30|306.22|303.32|306.38|303.48|306.38|303.48|306.22|303.32|19
1645333540000|2022-02-20 05:05:40|306.4|303.5|306.5|303.6|306.53|303.63|306.37|303.47|20
1645333550000|2022-02-20 05:05:50|306.51|303.61|306.55|303.65|306.55|303.65|306.51|303.61|12
1645333560000|2022-02-20 05:06:00|306.5|303.6|306.44|303.54|306.53|303.63|306.42|303.52|16
1645333570000|2022-02-20 05:06:10|306.43|303.53|306.36|303.46|306.43|303.53|306.3|303.4|19
1645333580000|2022-02-20 05:06:20|306.39|303.49|306.45|303.55|306.45|303.55|306.38|303.48|11
1645333590000|2022-02-20 05:06:30|306.44|303.54|306.57|303.67|306.57|303.67|306.44|303.54|16
1645333600000|2022-02-20 05:06:40|306.56|303.66|306.56|303.66|306.57|303.67|306.49|303.59|9
1645333610000|2022-02-20 05:06:50|306.57|303.67|306.49|303.59|306.6|303.7|306.48|303.58|14
1645333620000|2022-02-20 05:07:00|306.48|303.58|306.5|303.6|306.5|303.6|306.48|303.58|5
1645333630000|2022-02-20 05:07:10|306.49|303.59|306.49|303.59|306.5|303.6|306.45|303.55|12
1645333640000|2022-02-20 05:07:20|306.5|303.6|306.48|303.58|306.5|303.6|306.44|303.54|10
1645333650000|2022-02-20 05:07:30|306.49|303.59|306.5|303.6|306.5|303.6|306.46|303.56|7
1645333660000|2022-02-20 05:07:40|306.51|303.61|306.43|303.53|306.51|303.61|306.4|303.5|17
1645333670000|2022-02-20 05:07:50|306.45|303.55|306.44|303.54|306.47|303.57|306.41|303.51|13
1645333680000|2022-02-20 05:08:00|306.43|303.53|306.4|303.5|306.44|303.54|306.38|303.48|12
1645333690000|2022-02-20 05:08:10|306.41|303.51|306.38|303.48|306.45|303.55|306.38|303.48|15
1645333700000|2022-02-20 05:08:20|306.39|303.49|306.4|303.5|306.41|303.51|306.38|303.48|9
1645333710000|2022-02-20 05:08:30|306.43|303.53|306.44|303.54|306.45|303.55|306.38|303.48|17
1645333720000|2022-02-20 05:08:40|306.45|303.55|306.44|303.54|306.47|303.57|306.34|303.44|24
1645333730000|2022-02-20 05:08:50|306.45|303.55|306.29|303.39|306.45|303.55|306.29|303.39|18
1645333740000|2022-02-20 05:09:00|306.3|303.4|306.3|303.4|306.34|303.44|306.24|303.34|16
1645333750000|2022-02-20 05:09:10|306.29|303.39|306.3|303.4|306.35|303.45|306.25|303.35|16
1645333760000|2022-02-20 05:09:20|306.33|303.43|306.19|303.29|306.33|303.43|306.19|303.29|10
1645333770000|2022-02-20 05:09:30|306.2|303.3|306.22|303.32|306.24|303.34|306.2|303.3|8
1645333780000|2022-02-20 05:09:40|306.21|303.31|306.18|303.28|306.24|303.34|306.18|303.28|15
1645333790000|2022-02-20 05:09:50|306.2|303.3|306.21|303.31|306.21|303.31|306.18|303.28|7
1645333800000|2022-02-20 05:10:00|306.23|303.33|306.26|303.36|306.27|303.37|306.22|303.32|15
1645333810000|2022-02-20 05:10:10|306.31|303.41|306.47|303.57|306.47|303.57|306.31|303.41|16
1645333820000|2022-02-20 05:10:20|306.5|303.6|306.76|303.86|306.78|303.88|306.5|303.6|22
1645333830000|2022-02-20 05:10:30|306.75|303.85|306.82|303.92|306.87|303.97|306.73|303.83|20
1645333840000|2022-02-20 05:10:40|306.83|303.93|306.87|303.97|306.98|304.08|306.78|303.88|23
1645333850000|2022-02-20 05:10:50|306.88|303.98|306.99|304.09|306.99|304.09|306.88|303.98|16
1645333860000|2022-02-20 05:11:00|306.94|304.04|307.07|304.17|307.12|304.22|306.94|304.04|18
1645333870000|2022-02-20 05:11:10|307.08|304.18|307.06|304.16|307.12|304.22|307.06|304.16|13
1645333880000|2022-02-20 05:11:20|307.1|304.2|307.05|304.15|307.11|304.21|306.97|304.07|12
1645333890000|2022-02-20 05:11:30|307.01|304.11|307.07|304.17|307.07|304.17|306.99|304.09|12
1645333900000|2022-02-20 05:11:40|307.06|304.16|307.16|304.26|307.2|304.3|307.04|304.14|18
1645333910000|2022-02-20 05:11:50|307.2|304.3|307.28|304.38|307.28|304.38|307.18|304.28|18
1645333920000|2022-02-20 05:12:00|307.25|304.35|307.39|304.49|307.39|304.49|307.25|304.35|15
1645333930000|2022-02-20 05:12:10|307.41|304.51|307.42|304.52|307.43|304.53|307.38|304.48|16
1645333940000|2022-02-20 05:12:20|307.41|304.51|307.44|304.54|307.44|304.54|307.39|304.49|11
1645333950000|2022-02-20 05:12:30|307.45|304.55|307.43|304.53|307.51|304.61|307.43|304.53|11
1645333960000|2022-02-20 05:12:40|307.44|304.54|307.38|304.48|307.47|304.57|307.35|304.45|21
1645333970000|2022-02-20 05:12:50|307.39|304.49|307.19|304.29|307.39|304.49|307.17|304.27|22
1645333980000|2022-02-20 05:13:00|307.16|304.26|307.19|304.29|307.21|304.31|307.16|304.26|18
1645333990000|2022-02-20 05:13:10|307.17|304.27|307.18|304.28|307.23|304.33|307.11|304.21|19
1645334000000|2022-02-20 05:13:20|307.17|304.27|307.17|304.27|307.2|304.3|307.1|304.2|22
1645334010000|2022-02-20 05:13:30|307.18|304.28|307.15|304.25|307.18|304.28|307.1|304.2|10
1645334020000|2022-02-20 05:13:40|307.16|304.26|307.17|304.27|307.18|304.28|307.15|304.25|9
1645334030000|2022-02-20 05:13:50|307.16|304.26|307.21|304.31|307.24|304.34|307.1|304.2|18
1645334040000|2022-02-20 05:14:00|307.24|304.34|307.2|304.3|307.24|304.34|307.17|304.27|18
1645334050000|2022-02-20 05:14:10|307.19|304.29|307.24|304.34|307.26|304.36|307.19|304.29|17
1645334060000|2022-02-20 05:14:20|307.23|304.33|307.27|304.37|307.28|304.38|307.2|304.3|16
1645334070000|2022-02-20 05:14:30|307.26|304.36|307.2|304.3|307.29|304.39|307.17|304.27|21
1645334080000|2022-02-20 05:14:40|307.19|304.29|307.22|304.32|307.25|304.35|307.18|304.28|20
1645334090000|2022-02-20 05:14:50|307.23|304.33|307.25|304.35|307.27|304.37|307.18|304.28|16
1645334100000|2022-02-20 05:15:00|307.26|304.36|307.25|304.35|307.26|304.36|307.2|304.3|17
1645334110000|2022-02-20 05:15:10|307.2|304.3|307.13|304.23|307.25|304.35|307.12|304.22|15
1645334120000|2022-02-20 05:15:20|307.12|304.22|306.96|304.06|307.15|304.25|306.95|304.05|16
1645334130000|2022-02-20 05:15:30|306.97|304.07|306.99|304.09|306.99|304.09|306.95|304.05|17
1645334140000|2022-02-20 05:15:40|307.01|304.11|307.07|304.17|307.11|304.21|307.01|304.11|16
1645334150000|2022-02-20 05:15:50|307.02|304.12|307|304.1|307.03|304.13|306.97|304.07|14
1645334160000|2022-02-20 05:16:00|306.97|304.07|307.02|304.12|307.04|304.14|306.97|304.07|12
1645334170000|2022-02-20 05:16:10|307.01|304.11|307|304.1|307.03|304.13|306.98|304.08|14
1645334180000|2022-02-20 05:16:20|306.99|304.09|306.94|304.04|306.99|304.09|306.93|304.03|11
1645334190000|2022-02-20 05:16:30|306.95|304.05|306.97|304.07|307.02|304.12|306.93|304.03|19
1645334200000|2022-02-20 05:16:40|306.95|304.05|306.96|304.06|306.98|304.08|306.95|304.05|10
1645334210000|2022-02-20 05:16:50|306.97|304.07|307.02|304.12|307.04|304.14|306.97|304.07|9
1645334220000|2022-02-20 05:17:00|307.01|304.11|306.97|304.07|307.02|304.12|306.97|304.07|15
1645334230000|2022-02-20 05:17:10|306.96|304.06|306.98|304.08|307|304.1|306.96|304.06|13
1645334240000|2022-02-20 05:17:20|307|304.1|306.98|304.08|307|304.1|306.95|304.05|11
1645334250000|2022-02-20 05:17:30|306.99|304.09|307|304.1|307.02|304.12|306.98|304.08|7
1645334260000|2022-02-20 05:17:40|307.01|304.11|307.11|304.21|307.17|304.27|306.98|304.08|24
1645334270000|2022-02-20 05:17:50|307.12|304.22|307.2|304.3|307.21|304.31|307.12|304.22|15
1645334280000|2022-02-20 05:18:00|307.19|304.29|307.18|304.28|307.21|304.31|307.16|304.26|9
1645334290000|2022-02-20 05:18:10|307.2|304.3|307.23|304.33|307.23|304.33|307.18|304.28|16
1645334300000|2022-02-20 05:18:20|307.24|304.34|307.3|304.4|307.33|304.43|307.2|304.3|17
1645334310000|2022-02-20 05:18:30|307.27|304.37|307.32|304.42|307.35|304.45|307.25|304.35|13
1645334320000|2022-02-20 05:18:40|307.35|304.45|307.32|304.42|307.35|304.45|307.27|304.37|13
1645334330000|2022-02-20 05:18:50|307.33|304.43|307.25|304.35|307.34|304.44|307.25|304.35|18
1645334340000|2022-02-20 05:19:00|307.26|304.36|307.26|304.36|307.29|304.39|307.2|304.3|14
1645334350000|2022-02-20 05:19:10|307.27|304.37|307.22|304.32|307.28|304.38|307.22|304.32|16
1645334360000|2022-02-20 05:19:20|307.25|304.35|307.1|304.2|307.25|304.35|307.1|304.2|20
1645334370000|2022-02-20 05:19:30|307.06|304.16|306.99|304.09|307.08|304.18|306.99|304.09|16
1645334380000|2022-02-20 05:19:40|307.01|304.11|307.02|304.12|307.04|304.14|307.01|304.11|11
1645334390000|2022-02-20 05:19:50|307.03|304.13|306.94|304.04|307.03|304.13|306.94|304.04|9
1645334400000|2022-02-20 05:20:00|306.95|304.05|306.83|303.93|306.96|304.06|306.83|303.93|14
1645334410000|2022-02-20 05:20:10|306.84|303.94|306.94|304.04|306.96|304.06|306.84|303.94|11
1645334420000|2022-02-20 05:20:20|306.88|303.98|306.82|303.92|306.88|303.98|306.79|303.89|19
1645334430000|2022-02-20 05:20:30|306.83|303.93|306.87|303.97|306.9|304|306.83|303.93|9
1645334440000|2022-02-20 05:20:40|306.86|303.96|306.89|303.99|306.9|304|306.86|303.96|9
1645334450000|2022-02-20 05:20:50|306.92|304.02|306.88|303.98|306.93|304.03|306.86|303.96|15
1645334460000|2022-02-20 05:21:00|306.89|303.99|306.87|303.97|306.9|304|306.85|303.95|12
1645334470000|2022-02-20 05:21:10|306.86|303.96|306.71|303.81|306.86|303.96|306.68|303.78|25
1645334480000|2022-02-20 05:21:20|306.7|303.8|306.67|303.77|306.72|303.82|306.64|303.74|13
1645334490000|2022-02-20 05:21:30|306.68|303.78|306.46|303.56|306.73|303.83|306.39|303.49|25
1645334500000|2022-02-20 05:21:40|306.43|303.53|306.55|303.65|306.6|303.7|306.43|303.53|20
1645334510000|2022-02-20 05:21:50|306.54|303.64|306.61|303.71|306.62|303.72|306.54|303.64|21
1645334520000|2022-02-20 05:22:00|306.55|303.65|306.51|303.61|306.59|303.69|306.5|303.6|16
1645334530000|2022-02-20 05:22:10|306.47|303.57|306.47|303.57|306.48|303.58|306.43|303.53|16
1645334540000|2022-02-20 05:22:20|306.46|303.56|306.47|303.57|306.49|303.59|306.4|303.5|22
1645334550000|2022-02-20 05:22:30|306.46|303.56|306.53|303.63|306.53|303.63|306.42|303.52|12
1645334560000|2022-02-20 05:22:40|306.51|303.61|306.41|303.51|306.51|303.61|306.39|303.49|11
1645334570000|2022-02-20 05:22:50|306.4|303.5|306.45|303.55|306.45|303.55|306.4|303.5|13
1645334580000|2022-02-20 05:23:00|306.47|303.57|306.44|303.54|306.48|303.58|306.44|303.54|12
1645334590000|2022-02-20 05:23:10|306.43|303.53|306.45|303.55|306.46|303.56|306.42|303.52|15
1645334600000|2022-02-20 05:23:20|306.46|303.56|306.5|303.6|306.54|303.64|306.46|303.56|14
1645334610000|2022-02-20 05:23:30|306.49|303.59|306.51|303.61|306.52|303.62|306.49|303.59|15
1645334620000|2022-02-20 05:23:40|306.52|303.62|306.51|303.61|306.52|303.62|306.5|303.6|12
1645334630000|2022-02-20 05:23:50|306.52|303.62|306.46|303.56|306.52|303.62|306.43|303.53|14
1645334640000|2022-02-20 05:24:00|306.45|303.55|306.4|303.5|306.45|303.55|306.26|303.36|20
1645334650000|2022-02-20 05:24:10|306.37|303.47|306.28|303.38|306.39|303.49|306.28|303.38|16
1645334660000|2022-02-20 05:24:20|306.3|303.4|306.25|303.35|306.31|303.41|306.23|303.33|13
1645334670000|2022-02-20 05:24:30|306.26|303.36|306.08|303.18|306.28|303.38|306|303.1|21
1645334680000|2022-02-20 05:24:40|306.1|303.2|306.1|303.2|306.12|303.22|306.03|303.13|19
1645334690000|2022-02-20 05:24:50|306.09|303.19|306.16|303.26|306.17|303.27|306.09|303.19|13
1645334700000|2022-02-20 05:25:00|306.17|303.27|306.03|303.13|306.17|303.27|305.94|303.04|16
1645334710000|2022-02-20 05:25:10|306.04|303.14|306.05|303.15|306.17|303.27|306.02|303.12|22
1645334720000|2022-02-20 05:25:20|306.08|303.18|306.01|303.11|306.11|303.21|305.93|303.03|22
1645334730000|2022-02-20 05:25:30|306.02|303.12|306.11|303.21|306.18|303.28|306.02|303.12|17
1645334740000|2022-02-20 05:25:40|306.1|303.2|306.06|303.16|306.12|303.22|306.03|303.13|20
1645334750000|2022-02-20 05:25:50|306.07|303.17|306.08|303.18|306.11|303.21|306.02|303.12|19
1645334760000|2022-02-20 05:26:00|306.07|303.17|306.11|303.21|306.11|303.21|306.07|303.17|13
1645334770000|2022-02-20 05:26:10|306.12|303.22|306.3|303.4|306.3|303.4|306.12|303.22|16
1645334780000|2022-02-20 05:26:20|306.31|303.41|306.48|303.58|306.48|303.58|306.31|303.41|17
1645334790000|2022-02-20 05:26:30|306.47|303.57|306.39|303.49|306.47|303.57|306.32|303.42|14
1645334800000|2022-02-20 05:26:40|306.4|303.5|306.39|303.49|306.4|303.5|306.35|303.45|12
1645334810000|2022-02-20 05:26:50|306.4|303.5|306.38|303.48|306.4|303.5|306.38|303.48|7
1645334820000|2022-02-20 05:27:00|306.39|303.49|306.6|303.7|306.6|303.7|306.35|303.45|23
1645334830000|2022-02-20 05:27:10|306.62|303.72|306.52|303.62|306.62|303.72|306.51|303.61|18
1645334840000|2022-02-20 05:27:20|306.54|303.64|306.56|303.66|306.57|303.67|306.52|303.62|18
1645334850000|2022-02-20 05:27:30|306.53|303.63|306.6|303.7|306.63|303.73|306.53|303.63|17
1645334860000|2022-02-20 05:27:40|306.59|303.69|306.6|303.7|306.62|303.72|306.57|303.67|10
1645334870000|2022-02-20 05:27:50|306.59|303.69|306.61|303.71|306.61|303.71|306.56|303.66|14
1645334880000|2022-02-20 05:28:00|306.6|303.7|306.53|303.63|306.61|303.71|306.52|303.62|11
1645334890000|2022-02-20 05:28:10|306.52|303.62|306.49|303.59|306.52|303.62|306.49|303.59|12
1645334900000|2022-02-20 05:28:20|306.48|303.58|306.51|303.61|306.52|303.62|306.46|303.56|13
1645334910000|2022-02-20 05:28:30|306.5|303.6|306.44|303.54|306.52|303.62|306.44|303.54|12
1645334920000|2022-02-20 05:28:40|306.42|303.52|306.38|303.48|306.42|303.52|306.38|303.48|8
1645334930000|2022-02-20 05:28:50|306.37|303.47|306.34|303.44|306.4|303.5|306.34|303.44|13
1645334940000|2022-02-20 05:29:00|306.36|303.46|306.25|303.35|306.36|303.46|306.25|303.35|11
1645334950000|2022-02-20 05:29:10|306.23|303.33|306.01|303.11|306.23|303.33|305.99|303.09|16
1645334960000|2022-02-20 05:29:20|306.02|303.12|305.98|303.08|306.04|303.14|305.96|303.06|20
1645334970000|2022-02-20 05:29:30|305.97|303.07|305.93|303.03|306|303.1|305.91|303.01|11
1645334980000|2022-02-20 05:29:40|305.92|303.02|305.86|302.96|305.95|303.05|305.79|302.89|22
1645334990000|2022-02-20 05:29:50|305.94|303.04|306|303.1|306.02|303.12|305.94|303.04|21
1645335000000|2022-02-20 05:30:00|306.02|303.12|305.85|302.95|306.03|303.13|305.85|302.95|18
1645335010000|2022-02-20 05:30:10|305.84|302.94|305.65|302.75|305.87|302.97|305.62|302.72|21
1645335020000|2022-02-20 05:30:20|305.66|302.76|305.69|302.79|305.7|302.8|305.65|302.75|15
1645335030000|2022-02-20 05:30:30|305.66|302.76|305.57|302.67|305.71|302.81|305.56|302.66|18
1645335040000|2022-02-20 05:30:40|305.59|302.69|305.58|302.68|305.59|302.69|305.45|302.55|26
1645335050000|2022-02-20 05:30:50|305.6|302.7|305.55|302.65|305.6|302.7|305.54|302.64|18
1645335060000|2022-02-20 05:31:00|305.53|302.63|305.52|302.62|305.53|302.63|305.5|302.6|7
1645335070000|2022-02-20 05:31:10|305.51|302.61|305.66|302.76|305.66|302.76|305.5|302.6|22
1645335080000|2022-02-20 05:31:20|305.65|302.75|305.56|302.66|305.65|302.75|305.55|302.65|18
1645335090000|2022-02-20 05:31:30|305.55|302.65|305.8|302.9|305.8|302.9|305.55|302.65|20
1645335100000|2022-02-20 05:31:40|305.75|302.85|305.77|302.87|305.81|302.91|305.7|302.8|22
1645335110000|2022-02-20 05:31:50|305.76|302.86|305.81|302.91|305.82|302.92|305.73|302.83|18
1645335120000|2022-02-20 05:32:00|305.82|302.92|305.85|302.95|305.86|302.96|305.82|302.92|5
1645335130000|2022-02-20 05:32:10|305.86|302.96|305.74|302.84|305.86|302.96|305.65|302.75|12
1645335140000|2022-02-20 05:32:20|305.69|302.79|305.68|302.78|305.7|302.8|305.66|302.76|18
1645335150000|2022-02-20 05:32:30|305.67|302.77|305.67|302.77|305.68|302.78|305.66|302.76|10
1645335160000|2022-02-20 05:32:40|305.66|302.76|305.6|302.7|305.67|302.77|305.6|302.7|19
1645335170000|2022-02-20 05:32:50|305.59|302.69|305.57|302.67|305.62|302.72|305.56|302.66|14
1645335180000|2022-02-20 05:33:00|305.56|302.66|305.44|302.54|305.59|302.69|305.43|302.53|15
1645335190000|2022-02-20 05:33:10|305.43|302.53|305.5|302.6|305.53|302.63|305.4|302.5|16
1645335200000|2022-02-20 05:33:20|305.49|302.59|305.46|302.56|305.52|302.62|305.45|302.55|12
1645335210000|2022-02-20 05:33:30|305.48|302.58|305.49|302.59|305.49|302.59|305.42|302.52|19
1645335220000|2022-02-20 05:33:40|305.5|302.6|305.45|302.55|305.54|302.64|305.45|302.55|12
1645335230000|2022-02-20 05:33:50|305.47|302.57|305.7|302.8|305.71|302.81|305.47|302.57|21
1645335240000|2022-02-20 05:34:00|305.69|302.79|305.48|302.58|305.69|302.79|305.47|302.57|16
1645335250000|2022-02-20 05:34:10|305.49|302.59|305.44|302.54|305.53|302.63|305.44|302.54|13
1645335260000|2022-02-20 05:34:20|305.42|302.52|305.43|302.53|305.45|302.55|305.42|302.52|10
1645335270000|2022-02-20 05:34:30|305.44|302.54|305.4|302.5|305.44|302.54|305.39|302.49|10
1645335280000|2022-02-20 05:34:40|305.41|302.51|305.47|302.57|305.52|302.62|305.39|302.49|21
1645335290000|2022-02-20 05:34:50|305.46|302.56|305.35|302.45|305.46|302.56|305.35|302.45|9
1645335300000|2022-02-20 05:35:00|305.38|302.48|305.28|302.38|305.38|302.48|305.26|302.36|14
1645335310000|2022-02-20 05:35:10|305.27|302.37|305.26|302.36|305.29|302.39|305.25|302.35|9
1645335320000|2022-02-20 05:35:20|305.28|302.38|305.03|302.13|305.28|302.38|305|302.1|19
1645335330000|2022-02-20 05:35:30|305.01|302.11|305.02|302.12|305.04|302.14|305.01|302.11|11
1645335340000|2022-02-20 05:35:40|305.04|302.14|305.02|302.12|305.04|302.14|304.97|302.07|17
1645335350000|2022-02-20 05:35:50|305.04|302.14|305.06|302.16|305.06|302.16|304.98|302.08|17
1645335360000|2022-02-20 05:36:00|305.03|302.13|305.08|302.18|305.14|302.24|305.02|302.12|13
1645335370000|2022-02-20 05:36:10|305.05|302.15|305.01|302.11|305.05|302.15|305|302.1|21
1645335380000|2022-02-20 05:36:20|305|302.1|304.94|302.04|305|302.1|304.89|301.99|25
1645335390000|2022-02-20 05:36:30|304.95|302.05|304.93|302.03|304.95|302.05|304.91|302.01|13
1645335400000|2022-02-20 05:36:40|304.91|302.01|304.95|302.05|304.95|302.05|304.91|302.01|17
1645335410000|2022-02-20 05:36:50|304.94|302.04|305.07|302.17|305.09|302.19|304.93|302.03|21
1645335420000|2022-02-20 05:37:00|305.05|302.15|305.08|302.18|305.09|302.19|305.05|302.15|10
1645335430000|2022-02-20 05:37:10|305.07|302.17|305.13|302.23|305.14|302.24|305.07|302.17|15
1645335440000|2022-02-20 05:37:20|305.14|302.24|305.08|302.18|305.14|302.24|305.08|302.18|16
1645335450000|2022-02-20 05:37:30|305.05|302.15|305.03|302.13|305.05|302.15|305.01|302.11|13
1645335460000|2022-02-20 05:37:40|305.04|302.14|305.01|302.11|305.04|302.14|304.98|302.08|9
1645335470000|2022-02-20 05:37:50|305|302.1|305|302.1|305.02|302.12|304.99|302.09|11
1645335480000|2022-02-20 05:38:00|305.01|302.11|305|302.1|305.02|302.12|304.99|302.09|13
1645335490000|2022-02-20 05:38:10|304.99|302.09|304.89|301.99|305|302.1|304.89|301.99|19
1645335500000|2022-02-20 05:38:20|304.92|302.02|305.03|302.13|305.03|302.13|304.89|301.99|21
1645335510000|2022-02-20 05:38:30|305.06|302.16|305.27|302.37|305.27|302.37|305.05|302.15|24
1645335520000|2022-02-20 05:38:40|305.28|302.38|305.36|302.46|305.36|302.46|305.27|302.37|12
1645335530000|2022-02-20 05:38:50|305.37|302.47|305.42|302.52|305.42|302.52|305.37|302.47|12
1645335540000|2022-02-20 05:39:00|305.43|302.53|305.37|302.47|305.49|302.59|305.37|302.47|15
1645335550000|2022-02-20 05:39:10|305.36|302.46|305.38|302.48|305.39|302.49|305.36|302.46|12
1645335560000|2022-02-20 05:39:20|305.4|302.5|305.45|302.55|305.46|302.56|305.38|302.48|22
1645335570000|2022-02-20 05:39:30|305.43|302.53|305.45|302.55|305.46|302.56|305.43|302.53|14
1645335580000|2022-02-20 05:39:40|305.47|302.57|305.47|302.57|305.48|302.58|305.45|302.55|13
1645335590000|2022-02-20 05:39:50|305.48|302.58|305.47|302.57|305.48|302.58|305.46|302.56|12
1645335600000|2022-02-20 05:40:00|305.46|302.56|305.57|302.67|305.58|302.68|305.46|302.56|15
1645335610000|2022-02-20 05:40:10|305.58|302.68|305.49|302.59|305.59|302.69|305.34|302.44|20
1645335620000|2022-02-20 05:40:20|305.47|302.57|305.31|302.41|305.47|302.57|305.31|302.41|23
1645335630000|2022-02-20 05:40:30|305.33|302.43|305.22|302.32|305.33|302.43|305.22|302.32|18
1645335640000|2022-02-20 05:40:40|305.25|302.35|305.36|302.46|305.39|302.49|305.23|302.33|14
1645335650000|2022-02-20 05:40:50|305.37|302.47|305.36|302.46|305.4|302.5|305.36|302.46|23
1645335660000|2022-02-20 05:41:00|305.37|302.47|305.49|302.59|305.49|302.59|305.37|302.47|21
1645335670000|2022-02-20 05:41:10|305.5|302.6|305.61|302.71|305.66|302.76|305.48|302.58|16
1645335680000|2022-02-20 05:41:20|305.59|302.69|305.53|302.63|305.59|302.69|305.51|302.61|27
1645335690000|2022-02-20 05:41:30|305.54|302.64|305.55|302.65|305.57|302.67|305.52|302.62|14
1645335700000|2022-02-20 05:41:40|305.54|302.64|305.52|302.62|305.57|302.67|305.52|302.62|12
1645335710000|2022-02-20 05:41:50|305.53|302.63|305.53|302.63|305.55|302.65|305.52|302.62|9
1645335720000|2022-02-20 05:42:00|305.54|302.64|305.5|302.6|305.54|302.64|305.47|302.57|7
1645335730000|2022-02-20 05:42:10|305.49|302.59|305.41|302.51|305.49|302.59|305.38|302.48|13
1645335740000|2022-02-20 05:42:20|305.4|302.5|305.32|302.42|305.4|302.5|305.25|302.35|20
1645335750000|2022-02-20 05:42:30|305.33|302.43|305.25|302.35|305.36|302.46|305.22|302.32|20
1645335760000|2022-02-20 05:42:40|305.22|302.32|305.24|302.34|305.25|302.35|305.22|302.32|6
1645335770000|2022-02-20 05:42:50|305.23|302.33|305.18|302.28|305.24|302.34|305.17|302.27|9
1645335780000|2022-02-20 05:43:00|305.19|302.29|305.18|302.28|305.19|302.29|305.18|302.28|2
1645335790000|2022-02-20 05:43:10|305.17|302.27|305.25|302.35|305.28|302.38|305.17|302.27|16
1645335800000|2022-02-20 05:43:20|305.26|302.36|305.25|302.35|305.27|302.37|305.24|302.34|8
1645335810000|2022-02-20 05:43:30|305.24|302.34|305.18|302.28|305.27|302.37|305.17|302.27|13
1645335820000|2022-02-20 05:43:40|305.19|302.29|305.19|302.29|305.19|302.29|305.15|302.25|12
1645335830000|2022-02-20 05:43:50|305.18|302.28|305.31|302.41|305.31|302.41|305.18|302.28|12
1645335840000|2022-02-20 05:44:00|305.32|302.42|305.29|302.39|305.33|302.43|305.28|302.38|24
1645335850000|2022-02-20 05:44:10|305.28|302.38|305.15|302.25|305.28|302.38|305.1|302.2|16
1645335860000|2022-02-20 05:44:20|305.14|302.24|305.12|302.22|305.14|302.24|305.09|302.19|15
1645335870000|2022-02-20 05:44:30|305.13|302.23|305.15|302.25|305.17|302.27|305.13|302.23|10
1645335880000|2022-02-20 05:44:40|305.17|302.27|305.12|302.22|305.17|302.27|305.1|302.2|9
1645335890000|2022-02-20 05:44:50|305.11|302.21|305.08|302.18|305.11|302.21|305.08|302.18|11
1645335900000|2022-02-20 05:45:00|305.07|302.17|305.11|302.21|305.11|302.21|305.06|302.16|11
1645335910000|2022-02-20 05:45:10|305.09|302.19|305.08|302.18|305.11|302.21|305.08|302.18|9
1645335920000|2022-02-20 05:45:20|305.11|302.21|305.12|302.22|305.12|302.22|305.08|302.18|16
1645335930000|2022-02-20 05:45:30|305.1|302.2|305.27|302.37|305.29|302.39|305.09|302.19|19
1645335940000|2022-02-20 05:45:40|305.24|302.34|305.3|302.4|305.3|302.4|305.24|302.34|15
1645335950000|2022-02-20 05:45:50|305.29|302.39|305.28|302.38|305.29|302.39|305.28|302.38|6
1645335960000|2022-02-20 05:46:00|305.29|302.39|305.43|302.53|305.45|302.55|305.29|302.39|18
1645335970000|2022-02-20 05:46:10|305.42|302.52|305.43|302.53|305.44|302.54|305.42|302.52|10
1645335980000|2022-02-20 05:46:20|305.42|302.52|305.47|302.57|305.49|302.59|305.42|302.52|10
1645335990000|2022-02-20 05:46:30|305.49|302.59|305.45|302.55|305.49|302.59|305.42|302.52|13
1645336000000|2022-02-20 05:46:40|305.46|302.56|305.51|302.61|305.51|302.61|305.46|302.56|5
1645336010000|2022-02-20 05:46:50|305.52|302.62|305.51|302.61|305.52|302.62|305.51|302.61|10
1645336020000|2022-02-20 05:47:00|305.52|302.62|305.53|302.63|305.55|302.65|305.51|302.61|8
1645336030000|2022-02-20 05:47:10|305.54|302.64|305.54|302.64|305.55|302.65|305.53|302.63|9
1645336040000|2022-02-20 05:47:20|305.55|302.65|305.56|302.66|305.57|302.67|305.55|302.65|7
1645336050000|2022-02-20 05:47:30|305.57|302.67|305.44|302.54|305.57|302.67|305.44|302.54|13
1645336060000|2022-02-20 05:47:40|305.45|302.55|305.4|302.5|305.45|302.55|305.4|302.5|6
1645336070000|2022-02-20 05:47:50|305.37|302.47|305.38|302.48|305.39|302.49|305.36|302.46|5
1645336080000|2022-02-20 05:48:00|305.39|302.49|305.34|302.44|305.42|302.52|305.32|302.42|17
1645336090000|2022-02-20 05:48:10|305.3|302.4|305.34|302.44|305.36|302.46|305.3|302.4|6
1645336100000|2022-02-20 05:48:20|305.33|302.43|305.33|302.43|305.36|302.46|305.31|302.41|10
1645336110000|2022-02-20 05:48:30|305.31|302.41|305.29|302.39|305.32|302.42|305.28|302.38|10
1645336120000|2022-02-20 05:48:40|305.28|302.38|305.02|302.12|305.29|302.39|304.97|302.07|32
1645336130000|2022-02-20 05:48:50|305.03|302.13|304.99|302.09|305.04|302.14|304.95|302.05|15
1645336140000|2022-02-20 05:49:00|305.01|302.11|304.95|302.05|305.01|302.11|304.94|302.04|15
1645336150000|2022-02-20 05:49:10|304.94|302.04|304.69|301.79|304.96|302.06|304.69|301.79|21
1645336160000|2022-02-20 05:49:20|304.72|301.82|305.01|302.11|305.04|302.14|304.72|301.82|28
1645336170000|2022-02-20 05:49:30|305|302.1|304.85|301.95|305.01|302.11|304.77|301.87|23
1645336180000|2022-02-20 05:49:40|304.91|302.01|304.83|301.93|304.95|302.05|304.79|301.89|24
1645336190000|2022-02-20 05:49:50|304.82|301.92|304.69|301.79|304.84|301.94|304.67|301.77|25
1645336200000|2022-02-20 05:50:00|304.68|301.78|304.67|301.77|304.72|301.82|304.62|301.72|26
1645336210000|2022-02-20 05:50:10|304.69|301.79|304.66|301.76|304.69|301.79|304.56|301.66|21
1645336220000|2022-02-20 05:50:20|304.67|301.77|304.67|301.77|304.69|301.79|304.64|301.74|18
1645336230000|2022-02-20 05:50:30|304.68|301.78|303.81|300.91|304.68|301.78|303.78|300.88|27
1645336240000|2022-02-20 05:50:40|303.78|300.88|304.2|301.3|304.2|301.3|303.55|300.65|33
1645336250000|2022-02-20 05:50:50|304.14|301.24|303.94|301.04|304.22|301.32|303.79|300.89|30
1645336260000|2022-02-20 05:51:00|303.92|301.02|304.25|301.35|304.25|301.35|303.92|301.02|32
1645336270000|2022-02-20 05:51:10|304.27|301.37|304.12|301.22|304.31|301.41|304.06|301.16|32
1645336280000|2022-02-20 05:51:20|304.07|301.17|304.06|301.16|304.15|301.25|304|301.1|26
1645336290000|2022-02-20 05:51:30|304.04|301.14|304.05|301.15|304.06|301.16|303.94|301.04|34
1645336300000|2022-02-20 05:51:40|304.04|301.14|304.07|301.17|304.18|301.28|304.02|301.12|28
1645336310000|2022-02-20 05:51:50|304.03|301.13|304.02|301.12|304.07|301.17|304.01|301.11|31
1645336320000|2022-02-20 05:52:00|304.01|301.11|304.01|301.11|304.08|301.18|304|301.1|22
1645336330000|2022-02-20 05:52:10|304.02|301.12|303.75|300.85|304.03|301.13|303.69|300.79|25
1645336340000|2022-02-20 05:52:20|303.74|300.84|303.76|300.86|303.85|300.95|303.71|300.81|31
1645336350000|2022-02-20 05:52:30|303.75|300.85|303.69|300.79|303.78|300.88|303.61|300.71|23
1645336360000|2022-02-20 05:52:40|303.7|300.8|303.79|300.89|303.82|300.92|303.69|300.79|24
1645336370000|2022-02-20 05:52:50|303.81|300.91|304.07|301.17|304.11|301.21|303.73|300.83|28
1645336380000|2022-02-20 05:53:00|304.1|301.2|304.17|301.27|304.25|301.35|304.09|301.19|23
1645336390000|2022-02-20 05:53:10|304.18|301.28|304.19|301.29|304.28|301.38|304.16|301.26|21
1645336400000|2022-02-20 05:53:20|304.17|301.27|304.07|301.17|304.19|301.29|304.05|301.15|15
1645336410000|2022-02-20 05:53:30|304.06|301.16|303.95|301.05|304.07|301.17|303.93|301.03|25
1645336420000|2022-02-20 05:53:40|303.96|301.06|304|301.1|304.03|301.13|303.92|301.02|24
1645336430000|2022-02-20 05:53:50|303.99|301.09|303.94|301.04|304.11|301.21|303.94|301.04|23
1645336440000|2022-02-20 05:54:00|303.93|301.03|304.19|301.29|304.24|301.34|303.93|301.03|26
1645336450000|2022-02-20 05:54:10|304.13|301.23|304.25|301.35|304.36|301.46|304.13|301.23|26
1645336460000|2022-02-20 05:54:20|304.26|301.36|304.06|301.16|304.27|301.37|304.05|301.15|24
1645336470000|2022-02-20 05:54:30|304.07|301.17|303.87|300.97|304.07|301.17|303.84|300.94|28
1645336480000|2022-02-20 05:54:40|303.85|300.95|303.33|300.43|303.85|300.95|303.31|300.41|29
1645336490000|2022-02-20 05:54:50|303.34|300.44|303.58|300.68|303.73|300.83|303.3|300.4|28
1645336500000|2022-02-20 05:55:00|303.52|300.62|303.88|300.98|303.88|300.98|303.49|300.59|29
1645336510000|2022-02-20 05:55:10|303.87|300.97|304.04|301.14|304.06|301.16|303.8|300.9|31
1645336520000|2022-02-20 05:55:20|304.06|301.16|304.02|301.12|304.08|301.18|303.98|301.08|21
1645336530000|2022-02-20 05:55:30|304.04|301.14|304.15|301.25|304.15|301.25|304.02|301.12|26
1645336540000|2022-02-20 05:55:40|304.11|301.21|303.99|301.09|304.15|301.25|303.98|301.08|26
1645336550000|2022-02-20 05:55:50|304.03|301.13|304.17|301.27|304.24|301.34|303.99|301.09|27
1645336560000|2022-02-20 05:56:00|304.15|301.25|304.11|301.21|304.15|301.25|303.92|301.02|28
1645336570000|2022-02-20 05:56:10|304.12|301.22|304.29|301.39|304.29|301.39|304.11|301.21|26
1645336580000|2022-02-20 05:56:20|304.3|301.4|304.29|301.39|304.41|301.51|304.28|301.38|22
1645336590000|2022-02-20 05:56:30|304.31|301.41|304.3|301.4|304.34|301.44|304.29|301.39|14
1645336600000|2022-02-20 05:56:40|304.31|301.41|304.37|301.47|304.37|301.47|304.28|301.38|16
1645336610000|2022-02-20 05:56:50|304.36|301.46|304.37|301.47|304.38|301.48|304.36|301.46|14
1645336620000|2022-02-20 05:57:00|304.39|301.49|304.11|301.21|304.39|301.49|304.1|301.2|15
1645336630000|2022-02-20 05:57:10|304.12|301.22|304.09|301.19|304.12|301.22|304.06|301.16|15
1645336640000|2022-02-20 05:57:20|304.05|301.15|303.99|301.09|304.09|301.19|303.98|301.08|27
1645336650000|2022-02-20 05:57:30|304|301.1|304.04|301.14|304.12|301.22|303.99|301.09|21
1645336660000|2022-02-20 05:57:40|304.05|301.15|304.05|301.15|304.08|301.18|304.02|301.12|23
1645336670000|2022-02-20 05:57:50|304.06|301.16|304.07|301.17|304.08|301.18|304|301.1|27
1645336680000|2022-02-20 05:58:00|304.04|301.14|304.07|301.17|304.09|301.19|304.02|301.12|22
1645336690000|2022-02-20 05:58:10|304.05|301.15|304.17|301.27|304.18|301.28|304.04|301.14|30
1645336700000|2022-02-20 05:58:20|304.2|301.3|304.14|301.24|304.2|301.3|304.1|301.2|19
1645336710000|2022-02-20 05:58:30|304.16|301.26|304.19|301.29|304.21|301.31|304.13|301.23|30
1645336720000|2022-02-20 05:58:40|304.15|301.25|304.19|301.29|304.21|301.31|304.14|301.24|26
1645336730000|2022-02-20 05:58:50|304.17|301.27|304.04|301.14|304.19|301.29|304.04|301.14|17
1645336740000|2022-02-20 05:59:00|304.03|301.13|303.95|301.05|304.03|301.13|303.93|301.03|19
1645336750000|2022-02-20 05:59:10|303.94|301.04|303.65|300.75|303.96|301.06|303.65|300.75|21
1645336760000|2022-02-20 05:59:20|303.64|300.74|303.77|300.87|303.83|300.93|303.6|300.7|29
1645336770000|2022-02-20 05:59:30|303.79|300.89|303.85|300.95|303.87|300.97|303.76|300.86|27
1645336780000|2022-02-20 05:59:40|303.82|300.92|303.7|300.8|303.84|300.94|303.7|300.8|25
1645336790000|2022-02-20 05:59:50|303.69|300.79|303.65|300.75|303.69|300.79|303.64|300.74|20
1645336800000|2022-02-20 06:00:00|303.66|300.76|303.69|300.79|303.75|300.85|303.63|300.73|28
1645336810000|2022-02-20 06:00:10|303.68|300.78|303.64|300.74|303.68|300.78|303.56|300.66|25
1645336820000|2022-02-20 06:00:20|303.63|300.73|303.63|300.73|303.64|300.74|303.61|300.71|13
1645336830000|2022-02-20 06:00:30|303.64|300.74|303.63|300.73|303.67|300.77|303.5|300.6|28
1645336840000|2022-02-20 06:00:40|303.7|300.8|303.91|301.01|303.94|301.04|303.7|300.8|22
1645336850000|2022-02-20 06:00:50|303.88|300.98|303.96|301.06|303.96|301.06|303.85|300.95|17
1645336860000|2022-02-20 06:01:00|303.97|301.07|304.09|301.19|304.09|301.19|303.97|301.07|20
1645336870000|2022-02-20 06:01:10|304.13|301.23|304.16|301.26|304.27|301.37|304.13|301.23|20
1645336880000|2022-02-20 06:01:20|304.12|301.22|304.09|301.19|304.14|301.24|304.09|301.19|15
1645336890000|2022-02-20 06:01:30|304.1|301.2|303.99|301.09|304.11|301.21|303.99|301.09|16
1645336900000|2022-02-20 06:01:40|303.98|301.08|303.87|300.97|304|301.1|303.87|300.97|12
1645336910000|2022-02-20 06:01:50|303.83|300.93|303.85|300.95|303.87|300.97|303.82|300.92|16
1645336920000|2022-02-20 06:02:00|303.88|300.98|304|301.1|304|301.1|303.88|300.98|17
1645336930000|2022-02-20 06:02:10|303.97|301.07|303.96|301.06|304|301.1|303.91|301.01|20
1645336940000|2022-02-20 06:02:20|303.98|301.08|304|301.1|304.04|301.14|303.98|301.08|16
1645336950000|2022-02-20 06:02:30|304.01|301.11|304.06|301.16|304.08|301.18|304.01|301.11|15
1645336960000|2022-02-20 06:02:40|304.08|301.18|304.12|301.22|304.13|301.23|304.05|301.15|26
1645336970000|2022-02-20 06:02:50|304.13|301.23|304.02|301.12|304.13|301.23|304.01|301.11|21
1645336980000|2022-02-20 06:03:00|304.03|301.13|304.14|301.24|304.17|301.27|304|301.1|19
1645336990000|2022-02-20 06:03:10|304.13|301.23|304.27|301.37|304.27|301.37|304.04|301.14|23
1645337000000|2022-02-20 06:03:20|304.28|301.38|304.12|301.22|304.34|301.44|304.11|301.21|27
1645337010000|2022-02-20 06:03:30|304.11|301.21|304.07|301.17|304.15|301.25|304.07|301.17|19
1645337020000|2022-02-20 06:03:40|304.09|301.19|304.05|301.15|304.11|301.21|304.01|301.11|17
1645337030000|2022-02-20 06:03:50|303.99|301.09|303.95|301.05|303.99|301.09|303.94|301.04|17
1645337040000|2022-02-20 06:04:00|303.96|301.06|303.81|300.91|303.96|301.06|303.81|300.91|25
1645337050000|2022-02-20 06:04:10|303.82|300.92|303.82|300.92|303.83|300.93|303.8|300.9|17
1645337060000|2022-02-20 06:04:20|303.81|300.91|303.82|300.92|303.84|300.94|303.81|300.91|9
1645337070000|2022-02-20 06:04:30|303.81|300.91|303.79|300.89|303.82|300.92|303.79|300.89|13
1645337080000|2022-02-20 06:04:40|303.8|300.9|303.81|300.91|303.83|300.93|303.8|300.9|15
1645337090000|2022-02-20 06:04:50|303.82|300.92|303.71|300.81|303.82|300.92|303.7|300.8|19
1645337100000|2022-02-20 06:05:00|303.7|300.8|303.53|300.63|303.71|300.81|303.53|300.63|26
1645337110000|2022-02-20 06:05:10|303.51|300.61|303.45|300.55|303.51|300.61|303.38|300.48|23
1645337120000|2022-02-20 06:05:20|303.46|300.56|303.57|300.67|303.66|300.76|303.46|300.56|22
1645337130000|2022-02-20 06:05:30|303.59|300.69|303.59|300.69|303.6|300.7|303.53|300.63|20
1645337140000|2022-02-20 06:05:40|303.58|300.68|303.68|300.78|303.68|300.78|303.58|300.68|10
1645337150000|2022-02-20 06:05:50|303.67|300.77|303.68|300.78|303.68|300.78|303.66|300.76|10
1645337160000|2022-02-20 06:06:00|303.69|300.79|303.69|300.79|303.7|300.8|303.69|300.79|5
1645337170000|2022-02-20 06:06:10|303.71|300.81|303.87|300.97|303.87|300.97|303.71|300.81|10
1645337180000|2022-02-20 06:06:20|303.85|300.95|303.85|300.95|303.86|300.96|303.84|300.94|11
1645337190000|2022-02-20 06:06:30|303.83|300.93|303.83|300.93|303.83|300.93|303.79|300.89|19
1645337200000|2022-02-20 06:06:40|303.84|300.94|303.87|300.97|303.89|300.99|303.84|300.94|13
1645337210000|2022-02-20 06:06:50|303.85|300.95|303.86|300.96|303.88|300.98|303.85|300.95|16
1645337220000|2022-02-20 06:07:00|303.85|300.95|303.9|301|303.9|301|303.83|300.93|14
1645337230000|2022-02-20 06:07:10|303.89|300.99|303.85|300.95|303.9|301|303.83|300.93|15
1645337240000|2022-02-20 06:07:20|303.84|300.94|303.83|300.93|303.85|300.95|303.83|300.93|7
1645337250000|2022-02-20 06:07:30|303.84|300.94|303.8|300.9|303.88|300.98|303.79|300.89|24
1645337260000|2022-02-20 06:07:40|303.79|300.89|303.75|300.85|303.8|300.9|303.73|300.83|16
1645337270000|2022-02-20 06:07:50|303.72|300.82|303.71|300.81|303.77|300.87|303.71|300.81|15
1645337280000|2022-02-20 06:08:00|303.72|300.82|303.7|300.8|303.74|300.84|303.7|300.8|20
1645337290000|2022-02-20 06:08:10|303.71|300.81|303.66|300.76|303.71|300.81|303.66|300.76|7
1645337300000|2022-02-20 06:08:20|303.65|300.75|303.66|300.76|303.67|300.77|303.65|300.75|9
1645337310000|2022-02-20 06:08:30|303.65|300.75|303.66|300.76|303.67|300.77|303.65|300.75|11
1645337320000|2022-02-20 06:08:40|303.65|300.75|303.77|300.87|303.77|300.87|303.65|300.75|12
1645337330000|2022-02-20 06:08:50|303.75|300.85|303.53|300.63|303.75|300.85|303.49|300.59|20
1645337340000|2022-02-20 06:09:00|303.54|300.64|303.43|300.53|303.61|300.71|303.41|300.51|20
1645337350000|2022-02-20 06:09:10|303.42|300.52|303.35|300.45|303.43|300.53|303.34|300.44|19
1645337360000|2022-02-20 06:09:20|303.27|300.37|303.14|300.24|303.29|300.39|303.13|300.23|23
1645337370000|2022-02-20 06:09:30|303.15|300.25|303.23|300.33|303.25|300.35|303.12|300.22|27
1645337380000|2022-02-20 06:09:40|303.22|300.32|303.17|300.27|303.24|300.34|303.17|300.27|16
1645337390000|2022-02-20 06:09:50|303.18|300.28|303.18|300.28|303.2|300.3|303.17|300.27|16
1645337400000|2022-02-20 06:10:00|303.2|300.3|303.13|300.23|303.21|300.31|303.13|300.23|10
1645337410000|2022-02-20 06:10:10|303.12|300.22|303.16|300.26|303.18|300.28|303.11|300.21|18
1645337420000|2022-02-20 06:10:20|303.15|300.25|302.9|300|303.15|300.25|302.88|299.98|22
1645337430000|2022-02-20 06:10:30|302.92|300.02|302.52|299.62|302.95|300.05|302.52|299.62|28
1645337440000|2022-02-20 06:10:40|302.43|299.53|302.43|299.53|302.44|299.54|302.14|299.24|34
1645337450000|2022-02-20 06:10:50|302.46|299.56|302.33|299.43|302.46|299.56|302.15|299.25|31
1645337460000|2022-02-20 06:11:00|302.34|299.44|302.36|299.46|302.59|299.69|302.34|299.44|30
1645337470000|2022-02-20 06:11:10|302.32|299.42|302.01|299.11|302.32|299.42|301.9|299|30
1645337480000|2022-02-20 06:11:20|302.02|299.12|301.68|298.78|302.05|299.15|301.68|298.78|26
1645337490000|2022-02-20 06:11:30|301.67|298.77|301.98|299.08|302.11|299.21|301.63|298.73|32
1645337500000|2022-02-20 06:11:40|302.03|299.13|301.8|298.9|302.06|299.16|301.77|298.87|30
1645337510000|2022-02-20 06:11:50|301.78|298.88|301.8|298.9|301.84|298.94|301.63|298.73|36
1645337520000|2022-02-20 06:12:00|301.78|298.88|301.75|298.85|301.91|299.01|301.73|298.83|29
1645337530000|2022-02-20 06:12:10|301.74|298.84|301.57|298.67|301.85|298.95|301.57|298.67|27
1645337540000|2022-02-20 06:12:20|301.58|298.68|301.24|298.34|301.58|298.68|301.05|298.15|34
1645337550000|2022-02-20 06:12:30|301.26|298.36|300.44|297.54|301.27|298.37|300.43|297.53|35
1645337560000|2022-02-20 06:12:40|300.46|297.56|300.72|297.82|300.98|298.08|300.4|297.5|36
1645337570000|2022-02-20 06:12:50|300.71|297.81|300.91|298.01|301.15|298.25|300.71|297.81|32
1645337580000|2022-02-20 06:13:00|300.94|298.04|301.09|298.19|301.42|298.52|300.94|298.04|34
1645337590000|2022-02-20 06:13:10|301.07|298.17|301.07|298.17|301.14|298.24|300.95|298.05|31
1645337600000|2022-02-20 06:13:20|301.03|298.13|301.16|298.26|301.22|298.32|300.79|297.89|30
1645337610000|2022-02-20 06:13:30|301.17|298.27|301.42|298.52|301.53|298.63|301.16|298.26|27
1645337620000|2022-02-20 06:13:40|301.45|298.55|301.05|298.15|301.47|298.57|301.01|298.11|29
1645337630000|2022-02-20 06:13:50|301.03|298.13|301.19|298.29|301.19|298.29|300.96|298.06|13
1645337640000|2022-02-20 06:14:00|301.22|298.32|301.47|298.57|301.51|298.61|301.22|298.32|25
1645337650000|2022-02-20 06:14:10|301.46|298.56|301.45|298.55|301.79|298.89|301.45|298.55|29
1645337660000|2022-02-20 06:14:20|301.47|298.57|301.66|298.76|301.75|298.85|301.35|298.45|31
1645337670000|2022-02-20 06:14:30|301.68|298.78|301.71|298.81|301.71|298.81|301.63|298.73|17
1645337680000|2022-02-20 06:14:40|301.7|298.8|301.73|298.83|301.75|298.85|301.69|298.79|13
1645337690000|2022-02-20 06:14:50|301.72|298.82|301.61|298.71|301.72|298.82|301.61|298.71|9
1645337700000|2022-02-20 06:15:00|301.65|298.75|301.44|298.54|301.65|298.75|301.39|298.49|19
1645337710000|2022-02-20 06:15:10|301.45|298.55|301.29|298.39|301.45|298.55|301.29|298.39|20
1645337720000|2022-02-20 06:15:20|301.21|298.31|301.13|298.23|301.21|298.31|300.99|298.09|25
1645337730000|2022-02-20 06:15:30|301.14|298.24|300.6|297.7|301.14|298.24|300.53|297.63|29
1645337740000|2022-02-20 06:15:40|300.59|297.69|300.69|297.79|300.79|297.89|300.59|297.69|21
1645337750000|2022-02-20 06:15:50|300.7|297.8|301.09|298.19|301.09|298.19|300.69|297.79|18
1645337760000|2022-02-20 06:16:00|301.08|298.18|301.46|298.56|301.46|298.56|301.08|298.18|26
1645337770000|2022-02-20 06:16:10|301.47|298.57|301.71|298.81|301.71|298.81|301.47|298.57|19
1645337780000|2022-02-20 06:16:20|301.72|298.82|301.28|298.38|301.79|298.89|301.27|298.37|27
1645337790000|2022-02-20 06:16:30|301.33|298.43|301.1|298.2|301.35|298.45|301.1|298.2|25
1645337800000|2022-02-20 06:16:40|301.09|298.19|301.15|298.25|301.16|298.26|301.02|298.12|22
1645337810000|2022-02-20 06:16:50|301.17|298.27|301.04|298.14|301.17|298.27|301.01|298.11|13
1645337820000|2022-02-20 06:17:00|301.05|298.15|301.19|298.29|301.22|298.32|301.05|298.15|12
1645337830000|2022-02-20 06:17:10|301.2|298.3|301.37|298.47|301.39|298.49|301.2|298.3|24
1645337840000|2022-02-20 06:17:20|301.36|298.46|301.39|298.49|301.46|298.56|301.36|298.46|22
1645337850000|2022-02-20 06:17:30|301.38|298.48|301.3|298.4|301.39|298.49|301.17|298.27|21
1645337860000|2022-02-20 06:17:40|301.29|298.39|301.28|298.38|301.33|298.43|301.28|298.38|19
1645337870000|2022-02-20 06:17:50|301.29|298.39|301.12|298.22|301.29|298.39|301.1|298.2|16
1645337880000|2022-02-20 06:18:00|301.13|298.23|301.18|298.28|301.23|298.33|301.13|298.23|12
1645337890000|2022-02-20 06:18:10|301.19|298.29|301.16|298.26|301.19|298.29|301.14|298.24|10
1645337900000|2022-02-20 06:18:20|301.15|298.25|300.91|298.01|301.15|298.25|300.91|298.01|16
1645337910000|2022-02-20 06:18:30|300.9|298|300.88|297.98|300.9|298|300.71|297.81|25
1645337920000|2022-02-20 06:18:40|300.89|297.99|301.02|298.12|301.02|298.12|300.89|297.99|23
1645337930000|2022-02-20 06:18:50|301.04|298.14|301.24|298.34|301.24|298.34|301.04|298.14|23
1645337940000|2022-02-20 06:19:00|301.23|298.33|301.29|298.39|301.3|298.4|301.23|298.33|21
1645337950000|2022-02-20 06:19:10|301.3|298.4|301.58|298.68|301.58|298.68|301.29|298.39|17
1645337960000|2022-02-20 06:19:20|301.59|298.69|301.74|298.84|301.74|298.84|301.59|298.69|7
1645337970000|2022-02-20 06:19:30|301.75|298.85|302.1|299.2|302.11|299.21|301.75|298.85|29
1645337980000|2022-02-20 06:19:40|302.09|299.19|302.13|299.23|302.15|299.25|302.01|299.11|23
1645337990000|2022-02-20 06:19:50|302.12|299.22|302.13|299.23|302.17|299.27|302.11|299.21|13
1645338000000|2022-02-20 06:20:00|302.12|299.22|302.17|299.27|302.18|299.28|302.1|299.2|21
1645338010000|2022-02-20 06:20:10|302.18|299.28|302.34|299.44|302.34|299.44|302.13|299.23|23
1645338020000|2022-02-20 06:20:20|302.31|299.41|301.94|299.04|302.31|299.41|301.94|299.04|25
1645338030000|2022-02-20 06:20:30|301.9|299|302.15|299.25|302.15|299.25|301.9|299|24
1645338040000|2022-02-20 06:20:40|302.1|299.2|302.25|299.35|302.25|299.35|302.1|299.2|18
1645338050000|2022-02-20 06:20:50|302.26|299.36|302.46|299.56|302.46|299.56|302.24|299.34|19
1645338060000|2022-02-20 06:21:00|302.45|299.55|302.7|299.8|302.7|299.8|302.45|299.55|19
1645338070000|2022-02-20 06:21:10|302.71|299.81|302.56|299.66|302.71|299.81|302.55|299.65|25
1645338080000|2022-02-20 06:21:20|302.57|299.67|302.61|299.71|302.63|299.73|302.57|299.67|12
1645338090000|2022-02-20 06:21:30|302.62|299.72|302.48|299.58|302.62|299.72|302.46|299.56|17
1645338100000|2022-02-20 06:21:40|302.47|299.57|302.47|299.57|302.49|299.59|302.44|299.54|15
1645338110000|2022-02-20 06:21:50|302.48|299.58|302.56|299.66|302.56|299.66|302.47|299.57|14
1645338120000|2022-02-20 06:22:00|302.55|299.65|302.31|299.41|302.56|299.66|302.31|299.41|24
1645338130000|2022-02-20 06:22:10|302.3|299.4|302.37|299.47|302.38|299.48|302.3|299.4|13
1645338140000|2022-02-20 06:22:20|302.42|299.52|302.48|299.58|302.53|299.63|302.42|299.52|19
1645338150000|2022-02-20 06:22:30|302.49|299.59|302.52|299.62|302.52|299.62|302.39|299.49|21
1645338160000|2022-02-20 06:22:40|302.53|299.63|302.6|299.7|302.6|299.7|302.49|299.59|23
1645338170000|2022-02-20 06:22:50|302.59|299.69|302.62|299.72|302.62|299.72|302.55|299.65|17
1645338180000|2022-02-20 06:23:00|302.61|299.71|302.59|299.69|302.63|299.73|302.55|299.65|22
1645338190000|2022-02-20 06:23:10|302.58|299.68|302.76|299.86|302.76|299.86|302.58|299.68|19
1645338200000|2022-02-20 06:23:20|302.72|299.82|302.84|299.94|302.84|299.94|302.72|299.82|16
1645338210000|2022-02-20 06:23:30|302.85|299.95|302.67|299.77|302.86|299.96|302.67|299.77|16
1645338220000|2022-02-20 06:23:40|302.65|299.75|302.71|299.81|302.72|299.82|302.57|299.67|24
1645338230000|2022-02-20 06:23:50|302.7|299.8|302.59|299.69|302.71|299.81|302.59|299.69|18
1645338240000|2022-02-20 06:24:00|302.58|299.68|302.43|299.53|302.58|299.68|302.43|299.53|9
1645338250000|2022-02-20 06:24:10|302.44|299.54|302.25|299.35|302.44|299.54|302.25|299.35|22
1645338260000|2022-02-20 06:24:20|302.26|299.36|302.08|299.18|302.27|299.37|302.08|299.18|16
1645338270000|2022-02-20 06:24:30|302.03|299.13|302|299.1|302.04|299.14|301.87|298.97|24
1645338280000|2022-02-20 06:24:40|301.99|299.09|301.96|299.06|302.02|299.12|301.96|299.06|17
1645338290000|2022-02-20 06:24:50|301.94|299.04|301.82|298.92|301.94|299.04|301.81|298.91|21
1645338300000|2022-02-20 06:25:00|301.83|298.93|301.94|299.04|301.94|299.04|301.83|298.93|20
1645338310000|2022-02-20 06:25:10|302|299.1|302.06|299.16|302.09|299.19|302|299.1|16
1645338320000|2022-02-20 06:25:20|302.07|299.17|302.05|299.15|302.07|299.17|301.99|299.09|9
1645338330000|2022-02-20 06:25:30|302.04|299.14|302.25|299.35|302.25|299.35|302.02|299.12|17
1645338340000|2022-02-20 06:25:40|302.24|299.34|302.24|299.34|302.25|299.35|302.22|299.32|10
1645338350000|2022-02-20 06:25:50|302.25|299.35|302.42|299.52|302.45|299.55|302.22|299.32|22
1645338360000|2022-02-20 06:26:00|302.41|299.51|302.43|299.53|302.47|299.57|302.4|299.5|19
1645338370000|2022-02-20 06:26:10|302.44|299.54|302.44|299.54|302.47|299.57|302.32|299.42|24
1645338380000|2022-02-20 06:26:20|302.45|299.55|302.33|299.43|302.49|299.59|302.33|299.43|23
1645338390000|2022-02-20 06:26:30|302.34|299.44|302.36|299.46|302.37|299.47|302.31|299.41|17
1645338400000|2022-02-20 06:26:40|302.34|299.44|302.24|299.34|302.34|299.44|302.24|299.34|17
1645338410000|2022-02-20 06:26:50|302.22|299.32|302.08|299.18|302.24|299.34|302.08|299.18|15
1645338420000|2022-02-20 06:27:00|302.07|299.17|302.04|299.14|302.14|299.24|302.04|299.14|11
1645338430000|2022-02-20 06:27:10|302.06|299.16|302.05|299.15|302.06|299.16|302.05|299.15|6
1645338440000|2022-02-20 06:27:20|302.04|299.14|302.21|299.31|302.23|299.33|302.03|299.13|18
1645338450000|2022-02-20 06:27:30|302.22|299.32|302.22|299.32|302.27|299.37|302.19|299.29|9
1645338460000|2022-02-20 06:27:40|302.21|299.31|302.25|299.35|302.29|299.39|302.21|299.31|9
1645338470000|2022-02-20 06:27:50|302.26|299.36|302.25|299.35|302.28|299.38|302.22|299.32|13
1645338480000|2022-02-20 06:28:00|302.26|299.36|302.24|299.34|302.26|299.36|302.23|299.33|8
1645338490000|2022-02-20 06:28:10|302.28|299.38|302.23|299.33|302.38|299.48|302.2|299.3|20
1645338500000|2022-02-20 06:28:20|302.24|299.34|302.32|299.42|302.32|299.42|302.24|299.34|14
1645338510000|2022-02-20 06:28:30|302.31|299.41|302.37|299.47|302.42|299.52|302.31|299.41|18
1645338520000|2022-02-20 06:28:40|302.38|299.48|302.27|299.37|302.4|299.5|302.27|299.37|17
1645338530000|2022-02-20 06:28:50|302.28|299.38|302.28|299.38|302.28|299.38|302.28|299.38|1
1645338540000|2022-02-20 06:29:00|302.25|299.35|302.2|299.3|302.25|299.35|302.2|299.3|7
1645338550000|2022-02-20 06:29:10|302.19|299.29|302.17|299.27|302.19|299.29|302.13|299.23|18
1645338560000|2022-02-20 06:29:20|302.14|299.24|302.16|299.26|302.16|299.26|302.14|299.24|7
1645338570000|2022-02-20 06:29:30|302.18|299.28|302.18|299.28|302.19|299.29|302.18|299.28|5
1645338580000|2022-02-20 06:29:40|302.19|299.29|302.17|299.27|302.2|299.3|302.15|299.25|14
1645338590000|2022-02-20 06:29:50|302.18|299.28|302.01|299.11|302.18|299.28|302.01|299.11|19
1645338600000|2022-02-20 06:30:00|302|299.1|301.68|298.78|302|299.1|301.68|298.78|22
1645338610000|2022-02-20 06:30:10|301.59|298.69|301.76|298.86|301.76|298.86|301.42|298.52|30
1645338620000|2022-02-20 06:30:20|301.79|298.89|301.98|299.08|301.98|299.08|301.79|298.89|26
1645338630000|2022-02-20 06:30:30|301.97|299.07|302.07|299.17|302.12|299.22|301.97|299.07|17
1645338640000|2022-02-20 06:30:40|302.08|299.18|302.19|299.29|302.19|299.29|302.08|299.18|20
1645338650000|2022-02-20 06:30:50|302.2|299.3|302.2|299.3|302.22|299.32|302.19|299.29|19
1645338660000|2022-02-20 06:31:00|302.21|299.31|302.21|299.31|302.25|299.35|302.14|299.24|20
1645338670000|2022-02-20 06:31:10|302.2|299.3|302.21|299.31|302.21|299.31|302.17|299.27|12
1645338680000|2022-02-20 06:31:20|302.17|299.27|302.14|299.24|302.17|299.27|302.13|299.23|9
1645338690000|2022-02-20 06:31:30|302.15|299.25|302.14|299.24|302.15|299.25|302.11|299.21|18
1645338700000|2022-02-20 06:31:40|302.15|299.25|302.22|299.32|302.22|299.32|302.15|299.25|12
1645338710000|2022-02-20 06:31:50|302.24|299.34|302.32|299.42|302.36|299.46|302.24|299.34|21
1645338720000|2022-02-20 06:32:00|302.31|299.41|302.32|299.42|302.32|299.42|302.29|299.39|11
1645338730000|2022-02-20 06:32:10|302.31|299.41|302.28|299.38|302.31|299.41|302.14|299.24|19
1645338740000|2022-02-20 06:32:20|302.22|299.32|302.31|299.41|302.31|299.41|302.22|299.32|7
1645338750000|2022-02-20 06:32:30|302.3|299.4|302.33|299.43|302.36|299.46|302.28|299.38|14
1645338760000|2022-02-20 06:32:40|302.37|299.47|302.39|299.49|302.39|299.49|302.35|299.45|11
1645338770000|2022-02-20 06:32:50|302.38|299.48|302.27|299.37|302.39|299.49|302.27|299.37|16
1645338780000|2022-02-20 06:33:00|302.28|299.38|302.19|299.29|302.28|299.38|302.19|299.29|11
1645338790000|2022-02-20 06:33:10|302.2|299.3|302.21|299.31|302.22|299.32|302.2|299.3|8
1645338800000|2022-02-20 06:33:20|302.2|299.3|302.07|299.17|302.2|299.3|302.05|299.15|16
1645338810000|2022-02-20 06:33:30|302.08|299.18|302.08|299.18|302.11|299.21|302.07|299.17|8
1645338820000|2022-02-20 06:33:40|302.09|299.19|302.01|299.11|302.09|299.19|302.01|299.11|11
1645338830000|2022-02-20 06:33:50|302|299.1|301.7|298.8|302.01|299.11|301.7|298.8|23
1645338840000|2022-02-20 06:34:00|301.69|298.79|301.66|298.76|301.69|298.79|301.61|298.71|26
1645338850000|2022-02-20 06:34:10|301.65|298.75|301.62|298.72|301.67|298.77|301.62|298.72|13
1645338860000|2022-02-20 06:34:20|301.58|298.68|301.53|298.63|301.61|298.71|301.52|298.62|14
1645338870000|2022-02-20 06:34:30|301.55|298.65|301.32|298.42|301.55|298.65|301.32|298.42|21
1645338880000|2022-02-20 06:34:40|301.33|298.43|301.41|298.51|301.44|298.54|301.32|298.42|18
1645338890000|2022-02-20 06:34:50|301.42|298.52|301.36|298.46|301.43|298.53|301.35|298.45|18
1645338900000|2022-02-20 06:35:00|301.37|298.47|301.33|298.43|301.37|298.47|301.32|298.42|15
1645338910000|2022-02-20 06:35:10|301.32|298.42|301.68|298.78|301.69|298.79|301.32|298.42|22
1645338920000|2022-02-20 06:35:20|301.69|298.79|301.72|298.82|301.72|298.82|301.65|298.75|13
1645338930000|2022-02-20 06:35:30|301.73|298.83|301.73|298.83|301.73|298.83|301.72|298.82|11
1645338940000|2022-02-20 06:35:40|301.74|298.84|301.89|298.99|301.89|298.99|301.74|298.84|15
1645338950000|2022-02-20 06:35:50|301.9|299|301.91|299.01|302.1|299.2|301.9|299|25
1645338960000|2022-02-20 06:36:00|301.92|299.02|302.01|299.11|302.01|299.11|301.9|299|13
1645338970000|2022-02-20 06:36:10|301.99|299.09|302.02|299.12|302.02|299.12|301.97|299.07|9
1645338980000|2022-02-20 06:36:20|301.98|299.08|302.01|299.11|302.02|299.12|301.98|299.08|7
1645338990000|2022-02-20 06:36:30|302.02|299.12|301.97|299.07|302.02|299.12|301.94|299.04|16
1645339000000|2022-02-20 06:36:40|301.98|299.08|302.01|299.11|302.01|299.11|301.98|299.08|10
1645339010000|2022-02-20 06:36:50|301.96|299.06|301.85|298.95|301.96|299.06|301.81|298.91|16
1645339020000|2022-02-20 06:37:00|301.84|298.94|301.75|298.85|301.84|298.94|301.75|298.85|12
1645339030000|2022-02-20 06:37:10|301.73|298.83|301.65|298.75|301.73|298.83|301.64|298.74|11
1645339040000|2022-02-20 06:37:20|301.64|298.74|301.69|298.79|301.69|298.79|301.62|298.72|18
1645339050000|2022-02-20 06:37:30|301.68|298.78|301.67|298.77|301.68|298.78|301.64|298.74|10
1645339060000|2022-02-20 06:37:40|301.68|298.78|301.67|298.77|301.68|298.78|301.67|298.77|4
1645339070000|2022-02-20 06:37:50|301.64|298.74|301.15|298.25|301.67|298.77|301.15|298.25|23
1645339080000|2022-02-20 06:38:00|301.11|298.21|300.96|298.06|301.14|298.24|300.95|298.05|19
1645339090000|2022-02-20 06:38:10|300.95|298.05|300.39|297.49|301.01|298.11|300.39|297.49|28
1645339100000|2022-02-20 06:38:20|300.33|297.43|300.63|297.73|300.68|297.78|300.25|297.35|36
1645339110000|2022-02-20 06:38:30|300.58|297.68|300.69|297.79|300.7|297.8|300.56|297.66|21
1645339120000|2022-02-20 06:38:40|300.68|297.78|300.55|297.65|300.87|297.97|300.53|297.63|31
1645339130000|2022-02-20 06:38:50|300.58|297.68|300.67|297.77|300.7|297.8|300.58|297.68|24
1645339140000|2022-02-20 06:39:00|300.68|297.78|300.77|297.87|300.8|297.9|300.67|297.77|21
1645339150000|2022-02-20 06:39:10|300.78|297.88|301.05|298.15|301.07|298.17|300.78|297.88|27
1645339160000|2022-02-20 06:39:20|301.06|298.16|301.47|298.57|301.47|298.57|301.01|298.11|25
1645339170000|2022-02-20 06:39:30|301.44|298.54|300.96|298.06|301.47|298.57|300.91|298.01|29
1645339180000|2022-02-20 06:39:40|300.95|298.05|300.81|297.91|300.98|298.08|300.81|297.91|21
1645339190000|2022-02-20 06:39:50|300.82|297.92|300.65|297.75|300.86|297.96|300.65|297.75|23
1645339200000|2022-02-20 06:40:00|300.64|297.74|300.63|297.73|300.73|297.83|300.61|297.71|21
1645339210000|2022-02-20 06:40:10|300.62|297.72|300.7|297.8|300.71|297.81|300.57|297.67|20
1645339220000|2022-02-20 06:40:20|300.71|297.81|300.6|297.7|300.71|297.81|300.55|297.65|19
1645339230000|2022-02-20 06:40:30|300.59|297.69|300.53|297.63|300.6|297.7|300.36|297.46|27
1645339240000|2022-02-20 06:40:40|300.54|297.64|300.57|297.67|300.58|297.68|300.5|297.6|19
1645339250000|2022-02-20 06:40:50|300.56|297.66|300.58|297.68|300.64|297.74|300.52|297.62|23
1645339260000|2022-02-20 06:41:00|300.59|297.69|300.58|297.68|300.66|297.76|300.57|297.67|22
1645339270000|2022-02-20 06:41:10|300.57|297.67|300.98|298.08|300.98|298.08|300.57|297.67|25
1645339280000|2022-02-20 06:41:20|301.01|298.11|301.37|298.47|301.4|298.5|301.01|298.11|25
1645339290000|2022-02-20 06:41:30|301.38|298.48|301.32|298.42|301.44|298.54|301.32|298.42|24
1645339300000|2022-02-20 06:41:40|301.28|298.38|301.17|298.27|301.28|298.38|301.15|298.25|22
1645339310000|2022-02-20 06:41:50|301.25|298.35|301.22|298.32|301.28|298.38|301.22|298.32|20
1645339320000|2022-02-20 06:42:00|301.21|298.31|301.24|298.34|301.28|298.38|301.21|298.31|28
1645339330000|2022-02-20 06:42:10|301.26|298.36|301.27|298.37|301.3|298.4|301.25|298.35|18
1645339340000|2022-02-20 06:42:20|301.28|298.38|301.28|298.38|301.29|298.39|301.25|298.35|11
1645339350000|2022-02-20 06:42:30|301.29|298.39|301.51|298.61|301.57|298.67|301.27|298.37|27
1645339360000|2022-02-20 06:42:40|301.52|298.62|301.67|298.77|301.71|298.81|301.5|298.6|25
1645339370000|2022-02-20 06:42:50|301.69|298.79|301.98|299.08|301.99|299.09|301.68|298.78|24
1645339380000|2022-02-20 06:43:00|301.94|299.04|302.02|299.12|302.03|299.13|301.88|298.98|18
1645339390000|2022-02-20 06:43:10|302.01|299.11|302.16|299.26|302.17|299.27|301.97|299.07|28
1645339400000|2022-02-20 06:43:20|302.18|299.28|302.14|299.24|302.19|299.29|302.14|299.24|23
1645339410000|2022-02-20 06:43:30|302.12|299.22|301.89|298.99|302.12|299.22|301.83|298.93|30
1645339420000|2022-02-20 06:43:40|301.92|299.02|301.88|298.98|301.93|299.03|301.86|298.96|27
1645339430000|2022-02-20 06:43:50|301.92|299.02|302|299.1|302|299.1|301.87|298.97|26
1645339440000|2022-02-20 06:44:00|301.99|299.09|301.93|299.03|302.03|299.13|301.93|299.03|24
1645339450000|2022-02-20 06:44:10|301.95|299.05|301.79|298.89|301.95|299.05|301.78|298.88|16
1645339460000|2022-02-20 06:44:20|301.78|298.88|301.78|298.88|301.81|298.91|301.76|298.86|19
1645339470000|2022-02-20 06:44:30|301.8|298.9|301.91|299.01|301.98|299.08|301.8|298.9|19
1645339480000|2022-02-20 06:44:40|301.9|299|301.94|299.04|301.98|299.08|301.87|298.97|23
1645339490000|2022-02-20 06:44:50|301.96|299.06|301.77|298.87|302|299.1|301.74|298.84|20
1645339500000|2022-02-20 06:45:00|301.76|298.86|301.73|298.83|301.77|298.87|301.73|298.83|11
1645339510000|2022-02-20 06:45:10|301.69|298.79|301.55|298.65|301.71|298.81|301.55|298.65|22
1645339520000|2022-02-20 06:45:20|301.56|298.66|301.5|298.6|301.57|298.67|301.49|298.59|13
1645339530000|2022-02-20 06:45:30|301.51|298.61|301.31|298.41|301.51|298.61|301.28|298.38|20
1645339540000|2022-02-20 06:45:40|301.32|298.42|301.61|298.71|301.61|298.71|301.31|298.41|25
1645339550000|2022-02-20 06:45:50|301.64|298.74|301.88|298.98|301.88|298.98|301.64|298.74|15
1645339560000|2022-02-20 06:46:00|301.87|298.97|302.01|299.11|302.04|299.14|301.85|298.95|23
1645339570000|2022-02-20 06:46:10|302|299.1|302.09|299.19|302.1|299.2|302|299.1|21
1645339580000|2022-02-20 06:46:20|302.08|299.18|302.05|299.15|302.16|299.26|302.04|299.14|26
1645339590000|2022-02-20 06:46:30|302.04|299.14|302.03|299.13|302.09|299.19|302.03|299.13|20
1645339600000|2022-02-20 06:46:40|302.04|299.14|302.02|299.12|302.04|299.14|301.9|299|28
1645339610000|2022-02-20 06:46:50|302.01|299.11|302.02|299.12|302.08|299.18|302.01|299.11|18
1645339620000|2022-02-20 06:47:00|302|299.1|301.86|298.96|302.03|299.13|301.83|298.93|24
1645339630000|2022-02-20 06:47:10|301.84|298.94|301.75|298.85|301.87|298.97|301.71|298.81|19
1645339640000|2022-02-20 06:47:20|301.74|298.84|301.54|298.64|301.75|298.85|301.54|298.64|23
1645339650000|2022-02-20 06:47:30|301.53|298.63|301.59|298.69|301.64|298.74|301.53|298.63|21
1645339660000|2022-02-20 06:47:40|301.6|298.7|301.6|298.7|301.62|298.72|301.58|298.68|11
1645339670000|2022-02-20 06:47:50|301.59|298.69|301.65|298.75|301.65|298.75|301.52|298.62|17
1645339680000|2022-02-20 06:48:00|301.62|298.72|301.51|298.61|301.65|298.75|301.51|298.61|19
1645339690000|2022-02-20 06:48:10|301.5|298.6|301.39|298.49|301.5|298.6|301.36|298.46|21
1645339700000|2022-02-20 06:48:20|301.4|298.5|301.31|298.41|301.44|298.54|301.28|298.38|23
1645339710000|2022-02-20 06:48:30|301.27|298.37|301.32|298.42|301.37|298.47|301.26|298.36|23
1645339720000|2022-02-20 06:48:40|301.34|298.44|301.36|298.46|301.38|298.48|301.31|298.41|16
1645339730000|2022-02-20 06:48:50|301.35|298.45|301.63|298.73|301.63|298.73|301.32|298.42|24
1645339740000|2022-02-20 06:49:00|301.64|298.74|301.75|298.85|301.82|298.92|301.64|298.74|23
1645339750000|2022-02-20 06:49:10|301.74|298.84|301.74|298.84|301.77|298.87|301.72|298.82|18
1645339760000|2022-02-20 06:49:20|301.75|298.85|301.89|298.99|301.9|299|301.74|298.84|19
1645339770000|2022-02-20 06:49:30|301.88|298.98|301.95|299.05|301.95|299.05|301.88|298.98|17
1645339780000|2022-02-20 06:49:40|301.94|299.04|302.08|299.18|302.08|299.18|301.94|299.04|16
1645339790000|2022-02-20 06:49:50|302.04|299.14|302.07|299.17|302.07|299.17|302.03|299.13|9
1645339800000|2022-02-20 06:50:00|302.04|299.14|302.05|299.15|302.07|299.17|302.03|299.13|15
1645339810000|2022-02-20 06:50:10|302.06|299.16|302.02|299.12|302.07|299.17|301.98|299.08|19
1645339820000|2022-02-20 06:50:20|301.99|299.09|302.04|299.14|302.06|299.16|301.99|299.09|12
1645339830000|2022-02-20 06:50:30|302.03|299.13|302.06|299.16|302.06|299.16|302.01|299.11|14
1645339840000|2022-02-20 06:50:40|302.04|299.14|301.96|299.06|302.05|299.15|301.94|299.04|19
1645339850000|2022-02-20 06:50:50|301.97|299.07|301.98|299.08|301.99|299.09|301.95|299.05|19
1645339860000|2022-02-20 06:51:00|301.96|299.06|301.84|298.94|301.97|299.07|301.83|298.93|17
1645339870000|2022-02-20 06:51:10|301.83|298.93|301.63|298.73|301.87|298.97|301.63|298.73|18
1645339880000|2022-02-20 06:51:20|301.59|298.69|301.13|298.23|301.59|298.69|301|298.1|27
1645339890000|2022-02-20 06:51:30|301.15|298.25|301.14|298.24|301.19|298.29|301.05|298.15|23
1645339900000|2022-02-20 06:51:40|301.09|298.19|301.09|298.19|301.12|298.22|301.08|298.18|10
1645339910000|2022-02-20 06:51:50|301.1|298.2|301.07|298.17|301.12|298.22|301.05|298.15|16
1645339920000|2022-02-20 06:52:00|301.06|298.16|301.05|298.15|301.06|298.16|300.91|298.01|17
1645339930000|2022-02-20 06:52:10|301.04|298.14|301.25|298.35|301.25|298.35|301.01|298.11|27
1645339940000|2022-02-20 06:52:20|301.26|298.36|301.3|298.4|301.34|298.44|301.25|298.35|22
1645339950000|2022-02-20 06:52:30|301.29|298.39|301.32|298.42|301.32|298.42|301.27|298.37|12
1645339960000|2022-02-20 06:52:40|301.29|298.39|301.36|298.46|301.39|298.49|301.29|298.39|20
1645339970000|2022-02-20 06:52:50|301.37|298.47|301.36|298.46|301.37|298.47|301.36|298.46|6
1645339980000|2022-02-20 06:53:00|301.35|298.45|301.19|298.29|301.35|298.45|301.16|298.26|19
1645339990000|2022-02-20 06:53:10|301.13|298.23|301.19|298.29|301.2|298.3|301.12|298.22|20
1645340000000|2022-02-20 06:53:20|301.17|298.27|301.17|298.27|301.19|298.29|301.15|298.25|16
1645340010000|2022-02-20 06:53:30|301.16|298.26|301.3|298.4|301.34|298.44|301.15|298.25|17
1645340020000|2022-02-20 06:53:40|301.32|298.42|301.22|298.32|301.32|298.42|301.21|298.31|13
1645340030000|2022-02-20 06:53:50|301.23|298.33|301.24|298.34|301.24|298.34|301.16|298.26|12
1645340040000|2022-02-20 06:54:00|301.25|298.35|301.2|298.3|301.25|298.35|301.14|298.24|16
1645340050000|2022-02-20 06:54:10|301.19|298.29|301.19|298.29|301.19|298.29|301.13|298.23|15
1645340060000|2022-02-20 06:54:20|301.14|298.24|301.22|298.32|301.23|298.33|301.14|298.24|21
1645340070000|2022-02-20 06:54:30|301.21|298.31|301.18|298.28|301.22|298.32|301.17|298.27|19
1645340080000|2022-02-20 06:54:40|301.16|298.26|301.09|298.19|301.17|298.27|301.08|298.18|22
1645340090000|2022-02-20 06:54:50|301.13|298.23|301.05|298.15|301.14|298.24|301.01|298.11|19
1645340100000|2022-02-20 06:55:00|301.04|298.14|301.08|298.18|301.1|298.2|301|298.1|32
1645340110000|2022-02-20 06:55:10|301.03|298.13|300.94|298.04|301.05|298.15|300.9|298|32
1645340120000|2022-02-20 06:55:20|300.93|298.03|300.9|298|300.94|298.04|300.9|298|12
1645340130000|2022-02-20 06:55:30|300.87|297.97|301.26|298.36|301.26|298.36|300.87|297.97|26
1645340140000|2022-02-20 06:55:40|301.27|298.37|301.32|298.42|301.32|298.42|301.24|298.34|15
1645340150000|2022-02-20 06:55:50|301.36|298.46|301.38|298.48|301.42|298.52|301.35|298.45|20
1645340160000|2022-02-20 06:56:00|301.4|298.5|301.37|298.47|301.42|298.52|301.37|298.47|14
1645340170000|2022-02-20 06:56:10|301.34|298.44|301.25|298.35|301.34|298.44|301.25|298.35|12
1645340180000|2022-02-20 06:56:20|301.24|298.34|301.24|298.34|301.3|298.4|301.23|298.33|9
1645340190000|2022-02-20 06:56:30|301.25|298.35|301.24|298.34|301.26|298.36|301.23|298.33|8
1645340200000|2022-02-20 06:56:40|301.23|298.33|301.14|298.24|301.24|298.34|301.09|298.19|23
1645340210000|2022-02-20 06:56:50|301.13|298.23|301.08|298.18|301.14|298.24|301.08|298.18|14
1645340220000|2022-02-20 06:57:00|301.09|298.19|301.08|298.18|301.12|298.22|301.05|298.15|14
1645340230000|2022-02-20 06:57:10|301.06|298.16|301.12|298.22|301.12|298.22|301.04|298.14|20
1645340240000|2022-02-20 06:57:20|301.13|298.23|301.14|298.24|301.16|298.26|301.13|298.23|15
1645340250000|2022-02-20 06:57:30|301.12|298.22|301.14|298.24|301.14|298.24|301.11|298.21|5
1645340260000|2022-02-20 06:57:40|301.15|298.25|301.13|298.23|301.15|298.25|301.13|298.23|5
1645340270000|2022-02-20 06:57:50|301.12|298.22|301.08|298.18|301.12|298.22|301.08|298.18|5
1645340280000|2022-02-20 06:58:00|301.11|298.21|301.03|298.13|301.11|298.21|301.03|298.13|13
1645340290000|2022-02-20 06:58:10|301.02|298.12|301.03|298.13|301.06|298.16|300.98|298.08|15
1645340300000|2022-02-20 06:58:20|301.04|298.14|301.02|298.12|301.05|298.15|301.02|298.12|16
1645340310000|2022-02-20 06:58:30|301.03|298.13|301.03|298.13|301.03|298.13|301.03|298.13|1
1645340320000|2022-02-20 06:58:40|301.04|298.14|300.99|298.09|301.04|298.14|300.96|298.06|9
1645340330000|2022-02-20 06:58:50|301|298.1|300.97|298.07|301|298.1|300.95|298.05|4
1645340340000|2022-02-20 06:59:00|300.99|298.09|300.98|298.08|301.01|298.11|300.98|298.08|6
1645340350000|2022-02-20 06:59:10|301|298.1|301.04|298.14|301.11|298.21|301|298.1|14
1645340360000|2022-02-20 06:59:20|301.05|298.15|301.05|298.15|301.05|298.15|301.04|298.14|5
1645340370000|2022-02-20 06:59:30|301.04|298.14|301.05|298.15|301.06|298.16|300.99|298.09|13
1645340380000|2022-02-20 06:59:40|301.02|298.12|301.03|298.13|301.03|298.13|301.02|298.12|4
1645340390000|2022-02-20 06:59:50|301.04|298.14|301.02|298.12|301.04|298.14|301.02|298.12|9
1645340400000|2022-02-20 07:00:00|300.98|298.08|300.61|297.71|301|298.1|300.59|297.69|24
1645340410000|2022-02-20 07:00:10|300.59|297.69|300.71|297.81|300.74|297.84|300.59|297.69|25
1645340420000|2022-02-20 07:00:20|300.74|297.84|300.86|297.96|300.86|297.96|300.74|297.84|24
1645340430000|2022-02-20 07:00:30|300.87|297.97|300.88|297.98|300.93|298.03|300.86|297.96|26
1645340440000|2022-02-20 07:00:40|300.9|298|300.87|297.97|300.91|298.01|300.87|297.97|13
1645340450000|2022-02-20 07:00:50|300.84|297.94|300.73|297.83|300.84|297.94|300.72|297.82|9
1645340460000|2022-02-20 07:01:00|300.75|297.85|300.77|297.87|300.8|297.9|300.75|297.85|14
1645340470000|2022-02-20 07:01:10|300.78|297.88|300.77|297.87|300.78|297.88|300.76|297.86|6
1645340480000|2022-02-20 07:01:20|300.78|297.88|300.77|297.87|300.78|297.88|300.74|297.84|10
1645340490000|2022-02-20 07:01:30|300.78|297.88|300.85|297.95|300.86|297.96|300.78|297.88|15
1645340500000|2022-02-20 07:01:40|300.86|297.96|300.85|297.95|300.86|297.96|300.85|297.95|10
1645340510000|2022-02-20 07:01:50|300.86|297.96|300.96|298.06|300.97|298.07|300.86|297.96|9
1645340520000|2022-02-20 07:02:00|300.97|298.07|301.14|298.24|301.14|298.24|300.97|298.07|18
1645340530000|2022-02-20 07:02:10|301.15|298.25|301.22|298.32|301.23|298.33|301.12|298.22|17
1645340540000|2022-02-20 07:02:20|301.23|298.33|301.25|298.35|301.28|298.38|301.21|298.31|13
1645340550000|2022-02-20 07:02:30|301.26|298.36|301.28|298.38|301.28|298.38|301.21|298.31|9
1645340560000|2022-02-20 07:02:40|301.27|298.37|301.31|298.41|301.31|298.41|301.2|298.3|10
1645340570000|2022-02-20 07:02:50|301.32|298.42|301.39|298.49|301.39|298.49|301.32|298.42|5
1645340580000|2022-02-20 07:03:00|301.38|298.48|301.23|298.33|301.39|298.49|301.21|298.31|16
1645340590000|2022-02-20 07:03:10|301.24|298.34|301.27|298.37|301.27|298.37|301.24|298.34|8
1645340600000|2022-02-20 07:03:20|301.26|298.36|301.24|298.34|301.27|298.37|301.24|298.34|9
1645340610000|2022-02-20 07:03:30|301.27|298.37|301.25|298.35|301.27|298.37|301.24|298.34|4
1645340620000|2022-02-20 07:03:40|301.26|298.36|301.3|298.4|301.3|298.4|301.25|298.35|14
1645340630000|2022-02-20 07:03:50|301.31|298.41|301.48|298.58|301.5|298.6|301.3|298.4|21
1645340640000|2022-02-20 07:04:00|301.47|298.57|301.5|298.6|301.51|298.61|301.47|298.57|10
1645340650000|2022-02-20 07:04:10|301.51|298.61|301.63|298.73|301.68|298.78|301.51|298.61|16
1645340660000|2022-02-20 07:04:20|301.64|298.74|301.7|298.8|301.7|298.8|301.57|298.67|12
1645340670000|2022-02-20 07:04:30|301.72|298.82|301.92|299.02|301.97|299.07|301.67|298.77|25
1645340680000|2022-02-20 07:04:40|301.93|299.03|301.75|298.85|301.98|299.08|301.75|298.85|21
1645340690000|2022-02-20 07:04:50|301.77|298.87|301.81|298.91|301.84|298.94|301.77|298.87|16
1645340700000|2022-02-20 07:05:00|301.83|298.93|301.91|299.01|301.94|299.04|301.81|298.91|18
1645340710000|2022-02-20 07:05:10|301.9|299|301.87|298.97|301.93|299.03|301.84|298.94|14
1645340720000|2022-02-20 07:05:20|301.88|298.98|301.87|298.97|301.88|298.98|301.84|298.94|12
1645340730000|2022-02-20 07:05:30|301.89|298.99|302.01|299.11|302.01|299.11|301.89|298.99|21
1645340740000|2022-02-20 07:05:40|302.03|299.13|301.9|299|302.03|299.13|301.88|298.98|18
1645340750000|2022-02-20 07:05:50|301.89|298.99|302.18|299.28|302.19|299.29|301.89|298.99|30
1645340760000|2022-02-20 07:06:00|302.19|299.29|302.25|299.35|302.32|299.42|302.17|299.27|21
1645340770000|2022-02-20 07:06:10|302.26|299.36|302.1|299.2|302.3|299.4|302.08|299.18|17
1645340780000|2022-02-20 07:06:20|302.11|299.21|301.99|299.09|302.15|299.25|301.99|299.09|20
1645340790000|2022-02-20 07:06:30|302|299.1|301.8|298.9|302|299.1|301.8|298.9|20
1645340800000|2022-02-20 07:06:40|301.77|298.87|301.52|298.62|301.77|298.87|301.5|298.6|26
1645340810000|2022-02-20 07:06:50|301.49|298.59|301.53|298.63|301.55|298.65|301.48|298.58|19
1645340820000|2022-02-20 07:07:00|301.52|298.62|301.57|298.67|301.6|298.7|301.51|298.61|16
1645340830000|2022-02-20 07:07:10|301.58|298.68|301.47|298.57|301.58|298.68|301.46|298.56|19
1645340840000|2022-02-20 07:07:20|301.52|298.62|301.28|298.38|301.52|298.62|301.28|298.38|20
1645340850000|2022-02-20 07:07:30|301.3|298.4|301.12|298.22|301.33|298.43|301.12|298.22|18
1645340860000|2022-02-20 07:07:40|301.1|298.2|300.93|298.03|301.1|298.2|300.93|298.03|19
1645340870000|2022-02-20 07:07:50|300.92|298.02|300.81|297.91|300.93|298.03|300.81|297.91|9
1645340880000|2022-02-20 07:08:00|300.8|297.9|300.46|297.56|300.81|297.91|300.46|297.56|23
1645340890000|2022-02-20 07:08:10|300.37|297.47|300.65|297.75|300.71|297.81|300.33|297.43|25
1645340900000|2022-02-20 07:08:20|300.68|297.78|300.72|297.82|300.73|297.83|300.68|297.78|10
1645340910000|2022-02-20 07:08:30|300.71|297.81|300.69|297.79|300.71|297.81|300.65|297.75|11
1645340920000|2022-02-20 07:08:40|300.7|297.8|300.75|297.85|300.76|297.86|300.67|297.77|7
1645340930000|2022-02-20 07:08:50|300.79|297.89|300.76|297.86|300.86|297.96|300.73|297.83|14
1645340940000|2022-02-20 07:09:00|300.77|297.87|300.8|297.9|300.82|297.92|300.76|297.86|18
1645340950000|2022-02-20 07:09:10|300.81|297.91|300.79|297.89|300.81|297.91|300.77|297.87|8
1645340960000|2022-02-20 07:09:20|300.73|297.83|300.59|297.69|300.73|297.83|300.56|297.66|17
1645340970000|2022-02-20 07:09:30|300.61|297.71|300.61|297.71|300.65|297.75|300.59|297.69|9
1645340980000|2022-02-20 07:09:40|300.6|297.7|300.41|297.51|300.6|297.7|300.39|297.49|15
1645340990000|2022-02-20 07:09:50|300.42|297.52|300.34|297.44|300.42|297.52|300.3|297.4|18
1645341000000|2022-02-20 07:10:00|300.33|297.43|300.2|297.3|300.33|297.43|300.02|297.12|26
1645341010000|2022-02-20 07:10:10|300.19|297.29|300.1|297.2|300.19|297.29|300.06|297.16|21
1645341020000|2022-02-20 07:10:20|300.09|297.19|300.45|297.55|300.45|297.55|300.09|297.19|21
1645341030000|2022-02-20 07:10:30|300.46|297.56|300.43|297.53|300.53|297.63|300.4|297.5|27
1645341040000|2022-02-20 07:10:40|300.44|297.54|300.26|297.36|300.44|297.54|300.25|297.35|18
1645341050000|2022-02-20 07:10:50|300.28|297.38|300.31|297.41|300.31|297.41|300.23|297.33|17
1645341060000|2022-02-20 07:11:00|300.32|297.42|300.33|297.43|300.35|297.45|300.32|297.42|10
1645341070000|2022-02-20 07:11:10|300.34|297.44|300.38|297.48|300.4|297.5|300.33|297.43|12
1645341080000|2022-02-20 07:11:20|300.4|297.5|300.52|297.62|300.52|297.62|300.38|297.48|18
1645341090000|2022-02-20 07:11:30|300.54|297.64|300.61|297.71|300.61|297.71|300.51|297.61|19
1645341100000|2022-02-20 07:11:40|300.6|297.7|300.82|297.92|300.82|297.92|300.58|297.68|25
1645341110000|2022-02-20 07:11:50|300.83|297.93|300.91|298.01|300.91|298.01|300.83|297.93|15
1645341120000|2022-02-20 07:12:00|300.9|298|300.69|297.79|300.9|298|300.67|297.77|16
1645341130000|2022-02-20 07:12:10|300.68|297.78|300.63|297.73|300.69|297.79|300.62|297.72|12
1645341140000|2022-02-20 07:12:20|300.62|297.72|300.67|297.77|300.67|297.77|300.58|297.68|13
1645341150000|2022-02-20 07:12:30|300.69|297.79|300.62|297.72|300.79|297.89|300.62|297.72|21
1645341160000|2022-02-20 07:12:40|300.63|297.73|300.6|297.7|300.65|297.75|300.59|297.69|15
1645341170000|2022-02-20 07:12:50|300.61|297.71|300.58|297.68|300.63|297.73|300.54|297.64|14
1645341180000|2022-02-20 07:13:00|300.57|297.67|300.58|297.68|300.58|297.68|300.49|297.59|18
1645341190000|2022-02-20 07:13:10|300.57|297.67|300.57|297.67|300.95|298.05|300.57|297.67|23
1645341200000|2022-02-20 07:13:20|300.58|297.68|300.59|297.69|300.63|297.73|300.58|297.68|17
1645341210000|2022-02-20 07:13:30|300.57|297.67|300.59|297.69|300.62|297.72|300.56|297.66|11
1645341220000|2022-02-20 07:13:40|300.6|297.7|300.54|297.64|300.63|297.73|300.54|297.64|14
1645341230000|2022-02-20 07:13:50|300.55|297.65|300.54|297.64|300.56|297.66|300.53|297.63|9
1645341240000|2022-02-20 07:14:00|300.55|297.65|300.54|297.64|300.56|297.66|300.54|297.64|4
1645341250000|2022-02-20 07:14:10|300.56|297.66|300.57|297.67|300.59|297.69|300.56|297.66|12
1645341260000|2022-02-20 07:14:20|300.56|297.66|300.56|297.66|300.57|297.67|300.56|297.66|3
1645341270000|2022-02-20 07:14:30|300.55|297.65|300.57|297.67|300.57|297.67|300.44|297.54|16
1645341280000|2022-02-20 07:14:40|300.6|297.7|300.61|297.71|300.62|297.72|300.6|297.7|8
1645341290000|2022-02-20 07:14:50|300.6|297.7|300.33|297.43|300.61|297.71|300.32|297.42|20
1645341300000|2022-02-20 07:15:00|300.4|297.5|300.33|297.43|300.42|297.52|300.22|297.32|22
1645341310000|2022-02-20 07:15:10|300.32|297.42|300.49|297.59|300.52|297.62|300.3|297.4|19
1645341320000|2022-02-20 07:15:20|300.5|297.6|300.35|297.45|300.5|297.6|300.34|297.44|12
1645341330000|2022-02-20 07:15:30|300.36|297.46|300.55|297.65|300.55|297.65|300.36|297.46|11
1645341340000|2022-02-20 07:15:40|300.54|297.64|300.61|297.71|300.79|297.89|300.5|297.6|28
1645341350000|2022-02-20 07:15:50|300.62|297.72|300.72|297.82|300.77|297.87|300.62|297.72|21
1645341360000|2022-02-20 07:16:00|300.66|297.76|300.58|297.68|300.72|297.82|300.54|297.64|21
1645341370000|2022-02-20 07:16:10|300.6|297.7|300.63|297.73|300.63|297.73|300.53|297.63|21
1645341380000|2022-02-20 07:16:20|300.62|297.72|300.5|297.6|300.64|297.74|300.5|297.6|21
1645341390000|2022-02-20 07:16:30|300.49|297.59|300.67|297.77|300.67|297.77|300.49|297.59|21
1645341400000|2022-02-20 07:16:40|300.68|297.78|300.78|297.88|300.8|297.9|300.68|297.78|15
1645341410000|2022-02-20 07:16:50|300.79|297.89|300.76|297.86|300.83|297.93|300.71|297.81|15
1645341420000|2022-02-20 07:17:00|300.75|297.85|300.73|297.83|300.79|297.89|300.67|297.77|21
1645341430000|2022-02-20 07:17:10|300.63|297.73|300.53|297.63|300.63|297.73|300.52|297.62|15
1645341440000|2022-02-20 07:17:20|300.54|297.64|300.44|297.54|300.55|297.65|300.44|297.54|13
1645341450000|2022-02-20 07:17:30|300.45|297.55|300.43|297.53|300.5|297.6|300.43|297.53|7
1645341460000|2022-02-20 07:17:40|300.44|297.54|300.45|297.55|300.46|297.56|300.42|297.52|6
1645341470000|2022-02-20 07:17:50|300.46|297.56|300.47|297.57|300.49|297.59|300.46|297.56|10
1645341490000|2022-02-20 07:18:10|300.46|297.56|300.28|297.38|300.46|297.56|300.28|297.38|13
1645341500000|2022-02-20 07:18:20|300.31|297.41|300.26|297.36|300.33|297.43|300.26|297.36|8
1645341510000|2022-02-20 07:18:30|300.27|297.37|300.32|297.42|300.32|297.42|300.27|297.37|10
1645341520000|2022-02-20 07:18:40|300.3|297.4|300.33|297.43|300.33|297.43|300.3|297.4|8
1645341530000|2022-02-20 07:18:50|300.32|297.42|300.29|297.39|300.32|297.42|300.29|297.39|10
1645341540000|2022-02-20 07:19:00|300.28|297.38|300.25|297.35|300.29|297.39|300.2|297.3|16
1645341550000|2022-02-20 07:19:10|300.24|297.34|300.32|297.42|300.32|297.42|300.24|297.34|12
1645341560000|2022-02-20 07:19:20|300.33|297.43|300.28|297.38|300.36|297.46|300.28|297.38|17
1645341570000|2022-02-20 07:19:30|300.29|297.39|300.43|297.53|300.43|297.53|300.29|297.39|16
1645341580000|2022-02-20 07:19:40|300.44|297.54|300.49|297.59|300.49|297.59|300.44|297.54|11
1645341590000|2022-02-20 07:19:50|300.47|297.57|300.3|297.4|300.48|297.58|300.3|297.4|15
1645341600000|2022-02-20 07:20:00|300.29|297.39|300.49|297.59|300.49|297.59|300.29|297.39|13
1645341610000|2022-02-20 07:20:10|300.5|297.6|300.5|297.6|300.54|297.64|300.5|297.6|13
1645341620000|2022-02-20 07:20:20|300.51|297.61|300.59|297.69|300.59|297.69|300.5|297.6|14
1645341630000|2022-02-20 07:20:30|300.58|297.68|300.67|297.77|300.69|297.79|300.57|297.67|16
1645341640000|2022-02-20 07:20:40|300.68|297.78|300.98|298.08|300.99|298.09|300.68|297.78|10
1645341650000|2022-02-20 07:20:50|300.99|298.09|300.83|297.93|300.99|298.09|300.74|297.84|12
1645341660000|2022-02-20 07:21:00|300.82|297.92|300.75|297.85|300.82|297.92|300.7|297.8|15
1645341670000|2022-02-20 07:21:10|300.74|297.84|300.81|297.91|300.85|297.95|300.74|297.84|13
1645341680000|2022-02-20 07:21:20|300.83|297.93|300.88|297.98|300.88|297.98|300.83|297.93|12
1645341690000|2022-02-20 07:21:30|300.87|297.97|301.12|298.22|301.12|298.22|300.79|297.89|17
1645341700000|2022-02-20 07:21:40|301.15|298.25|301.59|298.69|301.62|298.72|301.15|298.25|24
1645341710000|2022-02-20 07:21:50|301.6|298.7|301.62|298.72|301.63|298.73|301.57|298.67|15
1645341720000|2022-02-20 07:22:00|301.61|298.71|301.92|299.02|301.92|299.02|301.32|298.42|21
1645341730000|2022-02-20 07:22:10|302.01|299.11|302.12|299.22|302.13|299.23|301.93|299.03|27
1645341740000|2022-02-20 07:22:20|302.04|299.14|301.89|298.99|302.11|299.21|301.87|298.97|22
1645341750000|2022-02-20 07:22:30|301.9|299|301.35|298.45|301.91|299.01|301.33|298.43|28
1645341760000|2022-02-20 07:22:40|301.36|298.46|301.53|298.63|301.55|298.65|301.36|298.46|24
1645341770000|2022-02-20 07:22:50|301.54|298.64|301.19|298.29|301.59|298.69|301.19|298.29|29
1645341780000|2022-02-20 07:23:00|301.23|298.33|301.3|298.4|301.36|298.46|301.16|298.26|19
1645341790000|2022-02-20 07:23:10|301.29|298.39|302.09|299.19|302.09|299.19|301.1|298.2|32
1645341800000|2022-02-20 07:23:20|302.11|299.21|302.79|299.89|303.02|300.12|302.11|299.21|30
1645341810000|2022-02-20 07:23:30|302.81|299.91|302.85|299.95|302.88|299.98|302.61|299.71|23
1645341820000|2022-02-20 07:23:40|302.86|299.96|302.67|299.77|302.87|299.97|302.67|299.77|22
1645341830000|2022-02-20 07:23:50|302.66|299.76|302.39|299.49|302.67|299.77|302.33|299.43|22
1645341840000|2022-02-20 07:24:00|302.4|299.5|302.27|299.37|302.48|299.58|302.25|299.35|23
1645341850000|2022-02-20 07:24:10|302.28|299.38|302.46|299.56|302.47|299.57|302.13|299.23|27
1645341860000|2022-02-20 07:24:20|302.48|299.58|302.28|299.38|302.49|299.59|302.22|299.32|26
1645341870000|2022-02-20 07:24:30|302.26|299.36|301.99|299.09|302.26|299.36|301.99|299.09|22
1645341880000|2022-02-20 07:24:40|301.98|299.08|301.97|299.07|302.01|299.11|301.93|299.03|22
1645341890000|2022-02-20 07:24:50|301.95|299.05|301.64|298.74|301.97|299.07|301.63|298.73|27
1645341900000|2022-02-20 07:25:00|301.63|298.73|301.71|298.81|301.74|298.84|301.55|298.65|27
1645341910000|2022-02-20 07:25:10|301.73|298.83|301.82|298.92|301.82|298.92|301.71|298.81|16
1645341920000|2022-02-20 07:25:20|301.81|298.91|301.98|299.08|302|299.1|301.81|298.91|20
1645341930000|2022-02-20 07:25:30|301.99|299.09|302.37|299.47|302.37|299.47|301.99|299.09|24
1645341940000|2022-02-20 07:25:40|302.39|299.49|302.4|299.5|302.45|299.55|302.21|299.31|21
1645341950000|2022-02-20 07:25:50|302.42|299.52|302.37|299.47|302.46|299.56|302.33|299.43|15
1645341960000|2022-02-20 07:26:00|302.38|299.48|302.38|299.48|302.44|299.54|302.22|299.32|15
1645341970000|2022-02-20 07:26:10|302.39|299.49|302.39|299.49|302.43|299.53|302.38|299.48|4
1645341980000|2022-02-20 07:26:20|302.49|299.59|302.54|299.64|302.54|299.64|302.49|299.59|6
1645341990000|2022-02-20 07:26:30|302.56|299.66|302.56|299.66|302.59|299.69|302.54|299.64|15
1645342000000|2022-02-20 07:26:40|302.57|299.67|302.91|300.01|302.94|300.04|302.57|299.67|17
1645342010000|2022-02-20 07:26:50|302.9|300|303.02|300.12|303.04|300.14|302.9|300|13
1645342020000|2022-02-20 07:27:00|302.95|300.05|302.94|300.04|302.95|300.05|302.76|299.86|25
1645342030000|2022-02-20 07:27:10|302.89|299.99|302.9|300|303|300.1|302.85|299.95|22
1645342040000|2022-02-20 07:27:20|302.89|299.99|302.69|299.79|302.89|299.99|302.69|299.79|11
1645342050000|2022-02-20 07:27:30|302.68|299.78|302.81|299.91|302.81|299.91|302.68|299.78|4
1645342060000|2022-02-20 07:27:40|302.8|299.9|302.72|299.82|302.8|299.9|302.72|299.82|5
1645342070000|2022-02-20 07:27:50|302.73|299.83|302.6|299.7|302.73|299.83|302.6|299.7|25
1645342080000|2022-02-20 07:28:00|302.63|299.73|302.73|299.83|302.74|299.84|302.63|299.73|16
1645342090000|2022-02-20 07:28:10|302.67|299.77|302.72|299.82|302.84|299.94|302.67|299.77|20
1645342100000|2022-02-20 07:28:20|302.71|299.81|302.56|299.66|302.72|299.82|302.56|299.66|17
1645342110000|2022-02-20 07:28:30|302.55|299.65|302.35|299.45|302.55|299.65|302.31|299.41|19
1645342120000|2022-02-20 07:28:40|302.36|299.46|302.62|299.72|302.62|299.72|302.35|299.45|19
1645342130000|2022-02-20 07:28:50|302.58|299.68|302.69|299.79|302.69|299.79|302.57|299.67|15
1645342140000|2022-02-20 07:29:00|302.71|299.81|302.68|299.78|302.75|299.85|302.63|299.73|19
1645342150000|2022-02-20 07:29:10|302.67|299.77|302.71|299.81|302.71|299.81|302.65|299.75|17
1645342160000|2022-02-20 07:29:20|302.65|299.75|302.68|299.78|302.7|299.8|302.63|299.73|14
1645342170000|2022-02-20 07:29:30|302.69|299.79|302.73|299.83|302.73|299.83|302.69|299.79|8
1645342180000|2022-02-20 07:29:40|302.74|299.84|302.6|299.7|302.74|299.84|302.6|299.7|16
1645342190000|2022-02-20 07:29:50|302.59|299.69|302.47|299.57|302.59|299.69|302.43|299.53|14
1645342200000|2022-02-20 07:30:00|302.48|299.58|302.52|299.62|302.52|299.62|302.43|299.53|16
1645342210000|2022-02-20 07:30:10|302.51|299.61|302.67|299.77|302.69|299.79|302.51|299.61|18
1645342220000|2022-02-20 07:30:20|302.66|299.76|302.7|299.8|302.71|299.81|302.66|299.76|12
1645342230000|2022-02-20 07:30:30|302.71|299.81|302.7|299.8|302.71|299.81|302.7|299.8|12
1645342240000|2022-02-20 07:30:40|302.71|299.81|302.71|299.81|302.72|299.82|302.7|299.8|7
1645342250000|2022-02-20 07:30:50|302.73|299.83|302.91|300.01|302.92|300.02|302.73|299.83|17
1645342260000|2022-02-20 07:31:00|302.92|300.02|302.92|300.02|302.92|300.02|302.92|300.02|1
1645342270000|2022-02-20 07:31:10|302.91|300.01|302.7|299.8|302.92|300.02|302.68|299.78|20
1645342280000|2022-02-20 07:31:20|302.72|299.82|302.73|299.83|302.74|299.84|302.69|299.79|13
1645342290000|2022-02-20 07:31:30|302.74|299.84|302.82|299.92|302.83|299.93|302.73|299.83|12
1645342300000|2022-02-20 07:31:40|302.83|299.93|302.87|299.97|302.89|299.99|302.81|299.91|23
1645342310000|2022-02-20 07:31:50|302.88|299.98|303.18|300.28|303.18|300.28|302.88|299.98|19
1645342320000|2022-02-20 07:32:00|303.2|300.3|303.15|300.25|303.2|300.3|303.09|300.19|20
1645342330000|2022-02-20 07:32:10|303.16|300.26|303.07|300.17|303.17|300.27|303.06|300.16|14
1645342340000|2022-02-20 07:32:20|303.06|300.16|303.05|300.15|303.07|300.17|303.05|300.15|7
1645342350000|2022-02-20 07:32:30|303.04|300.14|303.11|300.21|303.11|300.21|303.03|300.13|17
1645342360000|2022-02-20 07:32:40|303.09|300.19|303.18|300.28|303.18|300.28|303.08|300.18|14
1645342370000|2022-02-20 07:32:50|303.17|300.27|303.21|300.31|303.23|300.33|303.17|300.27|11
1645342380000|2022-02-20 07:33:00|303.22|300.32|303.21|300.31|303.23|300.33|303.2|300.3|5
1645342390000|2022-02-20 07:33:10|303.19|300.29|303.08|300.18|303.19|300.29|303.06|300.16|14
1645342400000|2022-02-20 07:33:20|303.07|300.17|302.99|300.09|303.08|300.18|302.99|300.09|18
1645342410000|2022-02-20 07:33:30|303|300.1|302.99|300.09|303.02|300.12|302.99|300.09|5
1645342420000|2022-02-20 07:33:40|303|300.1|303.14|300.24|303.15|300.25|302.99|300.09|9
1645342430000|2022-02-20 07:33:50|303.15|300.25|303.15|300.25|303.16|300.26|303.14|300.24|7
1645342440000|2022-02-20 07:34:00|303.16|300.26|303.2|300.3|303.2|300.3|303.16|300.26|4
1645342450000|2022-02-20 07:34:10|303.21|300.31|303.17|300.27|303.22|300.32|303.16|300.26|10
1645342460000|2022-02-20 07:34:20|303.15|300.25|303.17|300.27|303.17|300.27|303.14|300.24|5
1645342470000|2022-02-20 07:34:30|303.18|300.28|303.22|300.32|303.22|300.32|303.18|300.28|9
1645342480000|2022-02-20 07:34:40|303.21|300.31|303.23|300.33|303.23|300.33|303.17|300.27|12
1645342490000|2022-02-20 07:34:50|303.21|300.31|303.4|300.5|303.4|300.5|303.21|300.31|21
1645342500000|2022-02-20 07:35:00|303.41|300.51|303.49|300.59|303.54|300.64|303.41|300.51|19
1645342510000|2022-02-20 07:35:10|303.5|300.6|303.42|300.52|303.51|300.61|303.35|300.45|24
1645342520000|2022-02-20 07:35:20|303.43|300.53|303.49|300.59|303.51|300.61|303.41|300.51|19
1645342530000|2022-02-20 07:35:30|303.51|300.61|303.46|300.56|303.51|300.61|303.41|300.51|21
1645342540000|2022-02-20 07:35:40|303.51|300.61|303.5|300.6|303.52|300.62|303.47|300.57|14
1645342550000|2022-02-20 07:35:50|303.52|300.62|303.48|300.58|303.53|300.63|303.47|300.57|13
1645342560000|2022-02-20 07:36:00|303.49|300.59|303.37|300.47|303.5|300.6|303.35|300.45|13
1645342570000|2022-02-20 07:36:10|303.36|300.46|303.38|300.48|303.38|300.48|303.36|300.46|5
1645342580000|2022-02-20 07:36:20|303.37|300.47|303.19|300.29|303.38|300.48|303.19|300.29|17
1645342590000|2022-02-20 07:36:30|303.07|300.17|302.95|300.05|303.07|300.17|302.95|300.05|17
1645342600000|2022-02-20 07:36:40|302.94|300.04|303.08|300.18|303.11|300.21|302.94|300.04|14
1645342610000|2022-02-20 07:36:50|303|300.1|302.97|300.07|303.01|300.11|302.96|300.06|14
1645342620000|2022-02-20 07:37:00|302.98|300.08|302.85|299.95|302.98|300.08|302.85|299.95|14
1645342630000|2022-02-20 07:37:10|302.84|299.94|302.9|300|302.91|300.01|302.82|299.92|16
1645342640000|2022-02-20 07:37:20|302.91|300.01|302.89|299.99|302.91|300.01|302.86|299.96|9
1645342650000|2022-02-20 07:37:30|302.9|300|303.06|300.16|303.08|300.18|302.89|299.99|19
1645342660000|2022-02-20 07:37:40|303.04|300.14|303.07|300.17|303.08|300.18|303.03|300.13|9
1645342670000|2022-02-20 07:37:50|303.06|300.16|303.08|300.18|303.08|300.18|303.06|300.16|7
1645342680000|2022-02-20 07:38:00|303.09|300.19|303.14|300.24|303.14|300.24|303.09|300.19|6
1645342690000|2022-02-20 07:38:10|303.13|300.23|303.14|300.24|303.14|300.24|303.13|300.23|4
1645342700000|2022-02-20 07:38:20|303.16|300.26|303.15|300.25|303.18|300.28|303.12|300.22|5
1645342710000|2022-02-20 07:38:30|303.14|300.24|303.18|300.28|303.18|300.28|303.12|300.22|12
1645342720000|2022-02-20 07:38:40|303.15|300.25|303.18|300.28|303.19|300.29|303.15|300.25|11
1645342730000|2022-02-20 07:38:50|303.12|300.22|303.2|300.3|303.23|300.33|303.12|300.22|15
1645342740000|2022-02-20 07:39:00|303.21|300.31|303.2|300.3|303.21|300.31|303.2|300.3|12
1645342750000|2022-02-20 07:39:10|303.21|300.31|303.21|300.31|303.21|300.31|303.17|300.27|12
1645342760000|2022-02-20 07:39:20|303.2|300.3|303.21|300.31|303.21|300.31|303.17|300.27|6
1645342770000|2022-02-20 07:39:30|303.22|300.32|303.21|300.31|303.22|300.32|303.21|300.31|4
1645342780000|2022-02-20 07:39:40|303.22|300.32|303.22|300.32|303.22|300.32|303.21|300.31|5
1645342790000|2022-02-20 07:39:50|303.21|300.31|303.18|300.28|303.22|300.32|303.15|300.25|12
1645342800000|2022-02-20 07:40:00|303.19|300.29|303.1|300.2|303.22|300.32|303.1|300.2|21
1645342810000|2022-02-20 07:40:10|303.11|300.21|303.09|300.19|303.11|300.21|303.08|300.18|5
1645342820000|2022-02-20 07:40:20|303.08|300.18|302.87|299.97|303.08|300.18|302.82|299.92|23
1645342830000|2022-02-20 07:40:30|302.89|299.99|302.53|299.63|302.89|299.99|302.42|299.52|21
1645342840000|2022-02-20 07:40:40|302.51|299.61|302.39|299.49|302.51|299.61|302.31|299.41|26
1645342850000|2022-02-20 07:40:50|302.4|299.5|302.28|299.38|302.47|299.57|302.27|299.37|24
1645342860000|2022-02-20 07:41:00|302.29|299.39|302.08|299.18|302.29|299.39|302.07|299.17|21
1645342870000|2022-02-20 07:41:10|302.09|299.19|302.14|299.24|302.16|299.26|302.08|299.18|15
1645342880000|2022-02-20 07:41:20|302.13|299.23|302.13|299.23|302.14|299.24|302.13|299.23|5
1645342890000|2022-02-20 07:41:30|302.14|299.24|302.03|299.13|302.14|299.24|301.98|299.08|12
1645342900000|2022-02-20 07:41:40|302.04|299.14|302.32|299.42|302.38|299.48|302.04|299.14|16
1645342910000|2022-02-20 07:41:50|302.33|299.43|302.21|299.31|302.37|299.47|302.19|299.29|20
1645342920000|2022-02-20 07:42:00|302.22|299.32|302.07|299.17|302.24|299.34|302.07|299.17|11
1645342930000|2022-02-20 07:42:10|302.08|299.18|302|299.1|302.08|299.18|302|299.1|11
1645342940000|2022-02-20 07:42:20|302.02|299.12|302.09|299.19|302.09|299.19|302|299.1|25
1645342950000|2022-02-20 07:42:30|302.1|299.2|302.23|299.33|302.4|299.5|302.1|299.2|27
1645342960000|2022-02-20 07:42:40|302.22|299.32|302.27|299.37|302.27|299.37|302.22|299.32|10
1645342970000|2022-02-20 07:42:50|302.26|299.36|302.2|299.3|302.26|299.36|302.2|299.3|11
1645342980000|2022-02-20 07:43:00|302.21|299.31|302.12|299.22|302.22|299.32|302.05|299.15|18
1645342990000|2022-02-20 07:43:10|302.13|299.23|302.05|299.15|302.13|299.23|302.05|299.15|9
1645343000000|2022-02-20 07:43:20|302.06|299.16|302.05|299.15|302.09|299.19|302.03|299.13|10
1645343010000|2022-02-20 07:43:30|302.04|299.14|302.01|299.11|302.04|299.14|302.01|299.11|3
1645343020000|2022-02-20 07:43:40|302|299.1|301.77|298.87|302|299.1|301.77|298.87|20
1645343030000|2022-02-20 07:43:50|301.78|298.88|301.84|298.94|301.84|298.94|301.74|298.84|10
1645343040000|2022-02-20 07:44:00|301.85|298.95|301.8|298.9|301.88|298.98|301.79|298.89|8
1645343050000|2022-02-20 07:44:10|301.81|298.91|301.8|298.9|301.82|298.92|301.8|298.9|7
1645343060000|2022-02-20 07:44:20|301.86|298.96|302.03|299.13|302.03|299.13|301.86|298.96|11
1645343070000|2022-02-20 07:44:30|302.04|299.14|301.99|299.09|302.05|299.15|301.99|299.09|16
1645343080000|2022-02-20 07:44:40|302.01|299.11|301.9|299|302.01|299.11|301.88|298.98|16
1645343090000|2022-02-20 07:44:50|301.89|298.99|301.91|299.01|301.92|299.02|301.88|298.98|7
1645343100000|2022-02-20 07:45:00|301.92|299.02|301.91|299.01|301.95|299.05|301.9|299|9
1645343110000|2022-02-20 07:45:10|301.92|299.02|301.23|298.33|301.92|299.02|301.23|298.33|25
1645343120000|2022-02-20 07:45:20|301.22|298.32|301.34|298.44|301.37|298.47|301.18|298.28|20
1645343130000|2022-02-20 07:45:30|301.33|298.43|301.42|298.52|301.55|298.65|301.33|298.43|25
1645343140000|2022-02-20 07:45:40|301.43|298.53|301.56|298.66|301.59|298.69|301.43|298.53|20
1645343150000|2022-02-20 07:45:50|301.52|298.62|301.31|298.41|301.52|298.62|301.27|298.37|24
1645343160000|2022-02-20 07:46:00|301.32|298.42|301.32|298.42|301.36|298.46|301.31|298.41|23
1645343170000|2022-02-20 07:46:10|301.33|298.43|301.27|298.37|301.34|298.44|301.26|298.36|16
1645343180000|2022-02-20 07:46:20|301.31|298.41|301.46|298.56|301.47|298.57|301.31|298.41|20
1645343190000|2022-02-20 07:46:30|301.45|298.55|301.45|298.55|301.46|298.56|301.41|298.51|12
1645343200000|2022-02-20 07:46:40|301.44|298.54|301.38|298.48|301.45|298.55|301.38|298.48|9
1645343210000|2022-02-20 07:46:50|301.39|298.49|301.42|298.52|301.43|298.53|301.36|298.46|13
1645343220000|2022-02-20 07:47:00|301.43|298.53|301.59|298.69|301.59|298.69|301.42|298.52|15
1645343230000|2022-02-20 07:47:10|301.57|298.67|301.78|298.88|301.78|298.88|301.57|298.67|13
1645343240000|2022-02-20 07:47:20|301.79|298.89|301.96|299.06|301.97|299.07|301.79|298.89|20
1645343250000|2022-02-20 07:47:30|301.99|299.09|301.85|298.95|301.99|299.09|301.7|298.8|27
1645343260000|2022-02-20 07:47:40|301.87|298.97|301.88|298.98|301.88|298.98|301.84|298.94|17
1645343270000|2022-02-20 07:47:50|301.87|298.97|301.81|298.91|301.9|299|301.8|298.9|21
1645343280000|2022-02-20 07:48:00|301.82|298.92|301.7|298.8|301.85|298.95|301.69|298.79|15
1645343290000|2022-02-20 07:48:10|301.71|298.81|301.68|298.78|301.72|298.82|301.68|298.78|11
1645343300000|2022-02-20 07:48:20|301.69|298.79|301.69|298.79|301.69|298.79|301.69|298.79|1
1645343310000|2022-02-20 07:48:30|301.72|298.82|301.75|298.85|301.76|298.86|301.72|298.82|14
1645343320000|2022-02-20 07:48:40|301.69|298.79|301.75|298.85|301.75|298.85|301.69|298.79|5
1645343330000|2022-02-20 07:48:50|301.76|298.86|301.75|298.85|301.76|298.86|301.74|298.84|4
1645343340000|2022-02-20 07:49:00|301.7|298.8|301.75|298.85|301.76|298.86|301.7|298.8|5
1645343350000|2022-02-20 07:49:10|301.76|298.86|301.92|299.02|301.92|299.02|301.71|298.81|14
1645343360000|2022-02-20 07:49:20|301.94|299.04|302.08|299.18|302.18|299.28|301.94|299.04|24
1645343370000|2022-02-20 07:49:30|302.13|299.23|302.24|299.34|302.24|299.34|302.09|299.19|17
1645343380000|2022-02-20 07:49:40|302.25|299.35|302.26|299.36|302.27|299.37|302.09|299.19|20
1645343390000|2022-02-20 07:49:50|302.25|299.35|302.17|299.27|302.32|299.42|302.16|299.26|14
1645343400000|2022-02-20 07:50:00|302.18|299.28|302.27|299.37|302.27|299.37|302.17|299.27|5
1645343410000|2022-02-20 07:50:10|302.26|299.36|302.26|299.36|302.27|299.37|302.26|299.36|9
1645343420000|2022-02-20 07:50:20|302.27|299.37|302.95|300.05|302.98|300.08|302.27|299.37|24
1645343430000|2022-02-20 07:50:30|302.94|300.04|303.06|300.16|303.09|300.19|302.94|300.04|30
1645343440000|2022-02-20 07:50:40|303.04|300.14|303.06|300.16|303.07|300.17|302.93|300.03|11
1645343450000|2022-02-20 07:50:50|303.07|300.17|303.06|300.16|303.12|300.22|302.92|300.02|23
1645343460000|2022-02-20 07:51:00|303.07|300.17|303.09|300.19|303.13|300.23|303.06|300.16|13
1645343470000|2022-02-20 07:51:10|303.12|300.22|303.21|300.31|303.21|300.31|303.1|300.2|13
1645343480000|2022-02-20 07:51:20|303.22|300.32|303.24|300.34|303.25|300.35|303.22|300.32|7
1645343490000|2022-02-20 07:51:30|303.25|300.35|303.08|300.18|303.25|300.35|303.05|300.15|16
1645343500000|2022-02-20 07:51:40|303.05|300.15|302.96|300.06|303.08|300.18|302.96|300.06|32
1645343510000|2022-02-20 07:51:50|302.97|300.07|302.99|300.09|302.99|300.09|302.93|300.03|17
1645343520000|2022-02-20 07:52:00|303.02|300.12|303.12|300.22|303.12|300.22|303.02|300.12|5
1645343530000|2022-02-20 07:52:10|303.11|300.21|302.85|299.95|303.11|300.21|302.85|299.95|12
1645343540000|2022-02-20 07:52:20|302.86|299.96|302.84|299.94|302.89|299.99|302.83|299.93|13
1645343550000|2022-02-20 07:52:30|302.82|299.92|302.87|299.97|302.87|299.97|302.81|299.91|9
1645343560000|2022-02-20 07:52:40|302.86|299.96|302.85|299.95|302.86|299.96|302.85|299.95|4
1645343570000|2022-02-20 07:52:50|302.84|299.94|302.83|299.93|302.84|299.94|302.83|299.93|2
1645343580000|2022-02-20 07:53:00|302.8|299.9|302.78|299.88|302.8|299.9|302.76|299.86|10
1645343590000|2022-02-20 07:53:10|302.77|299.87|302.89|299.99|302.9|300|302.76|299.86|16
1645343600000|2022-02-20 07:53:20|302.88|299.98|302.83|299.93|302.88|299.98|302.82|299.92|6
1645343610000|2022-02-20 07:53:30|302.84|299.94|302.82|299.92|302.93|300.03|302.77|299.87|18
1645343620000|2022-02-20 07:53:40|302.83|299.93|302.81|299.91|302.83|299.93|302.8|299.9|6
1645343630000|2022-02-20 07:53:50|302.8|299.9|302.81|299.91|302.83|299.93|302.8|299.9|13
1645343640000|2022-02-20 07:54:00|302.79|299.89|302.81|299.91|302.83|299.93|302.79|299.89|12
1645343650000|2022-02-20 07:54:10|302.82|299.92|302.89|299.99|302.9|300|302.8|299.9|9
1645343660000|2022-02-20 07:54:20|302.88|299.98|302.88|299.98|302.88|299.98|302.88|299.98|1
1645343670000|2022-02-20 07:54:30|302.89|299.99|302.89|299.99|302.89|299.99|302.88|299.98|5
1645343680000|2022-02-20 07:54:40|302.88|299.98|302.88|299.98|302.88|299.98|302.88|299.98|1
1645343690000|2022-02-20 07:54:50|302.9|300|302.95|300.05|302.96|300.06|302.9|300|10
1645343700000|2022-02-20 07:55:00|302.96|300.06|302.96|300.06|302.96|300.06|302.96|300.06|1
1645343710000|2022-02-20 07:55:10|302.95|300.05|302.89|299.99|302.96|300.06|302.88|299.98|15
1645343720000|2022-02-20 07:55:20|302.9|300|302.89|299.99|302.9|300|302.89|299.99|2
1645343730000|2022-02-20 07:55:30|302.88|299.98|302.88|299.98|302.88|299.98|302.88|299.98|1
1645343740000|2022-02-20 07:55:40|302.86|299.96|302.87|299.97|302.87|299.97|302.86|299.96|2
1645343750000|2022-02-20 07:55:50|302.85|299.95|302.81|299.91|302.85|299.95|302.81|299.91|3
1645343760000|2022-02-20 07:56:00|302.82|299.92|302.86|299.96|302.86|299.96|302.82|299.92|5
1645343770000|2022-02-20 07:56:10|302.85|299.95|302.81|299.91|302.86|299.96|302.81|299.91|11
1645343780000|2022-02-20 07:56:20|302.8|299.9|302.75|299.85|302.8|299.9|302.68|299.78|13
1645343790000|2022-02-20 07:56:30|302.73|299.83|302.75|299.85|302.75|299.85|302.73|299.83|4
1645343810000|2022-02-20 07:56:50|302.74|299.84|302.75|299.85|302.75|299.85|302.73|299.83|5
1645343820000|2022-02-20 07:57:00|302.76|299.86|302.76|299.86|302.76|299.86|302.75|299.85|3
1645343830000|2022-02-20 07:57:10|302.75|299.85|302.76|299.86|302.77|299.87|302.75|299.85|8
1645343840000|2022-02-20 07:57:20|302.77|299.87|302.76|299.86|302.77|299.87|302.76|299.86|2
1645343850000|2022-02-20 07:57:30|302.77|299.87|302.85|299.95|302.85|299.95|302.76|299.86|7
1645343860000|2022-02-20 07:57:40|302.84|299.94|302.83|299.93|302.84|299.94|302.81|299.91|5
1645343870000|2022-02-20 07:57:50|302.82|299.92|302.88|299.98|302.89|299.99|302.82|299.92|7
1645343880000|2022-02-20 07:58:00|302.89|299.99|302.89|299.99|302.89|299.99|302.88|299.98|5
1645343890000|2022-02-20 07:58:10|302.88|299.98|302.85|299.95|302.89|299.99|302.85|299.95|3
1645343900000|2022-02-20 07:58:20|302.86|299.96|302.88|299.98|302.88|299.98|302.86|299.96|3
1645343910000|2022-02-20 07:58:30|302.89|299.99|302.95|300.05|302.98|300.08|302.89|299.99|5
1645343920000|2022-02-20 07:58:40|302.96|300.06|303.02|300.12|303.08|300.18|302.96|300.06|24
1645343930000|2022-02-20 07:58:50|303.04|300.14|303.07|300.17|303.07|300.17|302.97|300.07|18
1645343940000|2022-02-20 07:59:00|303.06|300.16|303.06|300.16|303.11|300.21|303.02|300.12|17
1645343950000|2022-02-20 07:59:10|303.05|300.15|303.12|300.22|303.12|300.22|303.05|300.15|8
1645343960000|2022-02-20 07:59:20|303.13|300.23|303.11|300.21|303.14|300.24|303.1|300.2|14
1645343970000|2022-02-20 07:59:30|303.09|300.19|303.03|300.13|303.09|300.19|303.03|300.13|9
1645343980000|2022-02-20 07:59:40|303.02|300.12|303.08|300.18|303.08|300.18|303.01|300.11|9
1645343990000|2022-02-20 07:59:50|303.09|300.19|303.08|300.18|303.09|300.19|302.97|300.07|27
1645344010000|2022-02-20 08:00:10|303.09|300.19|303.07|300.17|303.09|300.19|303.07|300.17|10
1645344020000|2022-02-20 08:00:20|303.02|300.12|302.91|300.01|303.02|300.12|302.89|299.99|17
1645344030000|2022-02-20 08:00:30|302.9|300|302.71|299.81|302.91|300.01|302.71|299.81|17
1645344040000|2022-02-20 08:00:40|302.73|299.83|302.79|299.89|302.79|299.89|302.72|299.82|13
1645344050000|2022-02-20 08:00:50|302.82|299.92|302.82|299.92|302.82|299.92|302.79|299.89|14
1645344060000|2022-02-20 08:01:00|302.83|299.93|302.81|299.91|302.83|299.93|302.75|299.85|21
1645344070000|2022-02-20 08:01:10|302.82|299.92|302.74|299.84|302.82|299.92|302.72|299.82|8
1645344080000|2022-02-20 08:01:20|302.71|299.81|302.7|299.8|302.72|299.82|302.68|299.78|12
1645344090000|2022-02-20 08:01:30|302.69|299.79|302.68|299.78|302.7|299.8|302.67|299.77|10
1645344100000|2022-02-20 08:01:40|302.69|299.79|302.72|299.82|302.74|299.84|302.69|299.79|9
1645344110000|2022-02-20 08:01:50|302.73|299.83|302.81|299.91|302.81|299.91|302.73|299.83|15
1645344120000|2022-02-20 08:02:00|302.83|299.93|302.93|300.03|302.93|300.03|302.81|299.91|17
1645344130000|2022-02-20 08:02:10|302.94|300.04|302.84|299.94|303.01|300.11|302.84|299.94|20
1645344140000|2022-02-20 08:02:20|302.85|299.95|302.86|299.96|302.87|299.97|302.84|299.94|10
1645344150000|2022-02-20 08:02:30|302.85|299.95|302.86|299.96|302.87|299.97|302.84|299.94|6
1645344160000|2022-02-20 08:02:40|302.88|299.98|302.92|300.02|302.93|300.03|302.88|299.98|10
1645344170000|2022-02-20 08:02:50|302.9|300|302.76|299.86|302.9|300|302.76|299.86|12
1645344180000|2022-02-20 08:03:00|302.78|299.88|302.64|299.74|302.79|299.89|302.64|299.74|18
1645344190000|2022-02-20 08:03:10|302.63|299.73|302.31|299.41|302.63|299.73|302.31|299.41|23
1645344200000|2022-02-20 08:03:20|302.32|299.42|302.38|299.48|302.52|299.62|302.32|299.42|28
1645344210000|2022-02-20 08:03:30|302.37|299.47|302.32|299.42|302.37|299.47|302.28|299.38|17
1645344220000|2022-02-20 08:03:40|302.3|299.4|302.14|299.24|302.32|299.42|302.13|299.23|23
1645344230000|2022-02-20 08:03:50|302.15|299.25|302.14|299.24|302.17|299.27|302.12|299.22|15
1645344240000|2022-02-20 08:04:00|302.15|299.25|302.16|299.26|302.17|299.27|302.14|299.24|18
1645344250000|2022-02-20 08:04:10|302.15|299.25|302.13|299.23|302.17|299.27|302.11|299.21|26
1645344260000|2022-02-20 08:04:20|302.14|299.24|302.14|299.24|302.15|299.25|302.12|299.22|28
1645344270000|2022-02-20 08:04:30|302.15|299.25|302.33|299.43|302.33|299.43|302.13|299.23|19
1645344280000|2022-02-20 08:04:40|302.32|299.42|302.44|299.54|302.49|299.59|302.32|299.42|18
1645344290000|2022-02-20 08:04:50|302.43|299.53|302.62|299.72|302.62|299.72|302.43|299.53|14
1645344300000|2022-02-20 08:05:00|302.64|299.74|302.87|299.97|302.87|299.97|302.64|299.74|23
1645344310000|2022-02-20 08:05:10|302.72|299.82|302.99|300.09|302.99|300.09|302.72|299.82|14
1645344320000|2022-02-20 08:05:20|303|300.1|302.85|299.95|303.04|300.14|302.84|299.94|18
1645344330000|2022-02-20 08:05:30|302.86|299.96|302.87|299.97|302.89|299.99|302.86|299.96|6
1645344340000|2022-02-20 08:05:40|302.88|299.98|302.77|299.87|302.88|299.98|302.71|299.81|22
1645344350000|2022-02-20 08:05:50|302.76|299.86|302.72|299.82|302.76|299.86|302.72|299.82|3
1645344360000|2022-02-20 08:06:00|302.73|299.83|302.76|299.86|302.77|299.87|302.73|299.83|10
1645344370000|2022-02-20 08:06:10|302.77|299.87|302.85|299.95|302.85|299.95|302.77|299.87|12
1645344380000|2022-02-20 08:06:20|302.8|299.9|302.8|299.9|302.8|299.9|302.77|299.87|9
1645344390000|2022-02-20 08:06:30|302.83|299.93|302.81|299.91|302.83|299.93|302.75|299.85|17
1645344400000|2022-02-20 08:06:40|302.79|299.89|302.8|299.9|302.83|299.93|302.79|299.89|6
1645344410000|2022-02-20 08:06:50|302.82|299.92|302.83|299.93|302.83|299.93|302.78|299.88|10
1645344420000|2022-02-20 08:07:00|302.82|299.92|302.81|299.91|302.82|299.92|302.77|299.87|6
1645344430000|2022-02-20 08:07:10|302.82|299.92|302.91|300.01|302.91|300.01|302.79|299.89|14
1645344440000|2022-02-20 08:07:20|302.92|300.02|302.87|299.97|302.92|300.02|302.87|299.97|7
1645344450000|2022-02-20 08:07:30|302.88|299.98|302.92|300.02|302.92|300.02|302.87|299.97|7
1645344460000|2022-02-20 08:07:40|302.91|300.01|302.95|300.05|302.95|300.05|302.87|299.97|12
1645344470000|2022-02-20 08:07:50|302.98|300.08|303.04|300.14|303.04|300.14|302.98|300.08|12
1645344480000|2022-02-20 08:08:00|303.05|300.15|303.07|300.17|303.11|300.21|303.01|300.11|15
1645344490000|2022-02-20 08:08:10|303.09|300.19|303.02|300.12|303.11|300.21|302.99|300.09|23
1645344500000|2022-02-20 08:08:20|303.01|300.11|302.81|299.91|303.02|300.12|302.81|299.91|30
1645344510000|2022-02-20 08:08:30|302.83|299.93|302.71|299.81|302.83|299.93|302.61|299.71|18
1645344520000|2022-02-20 08:08:40|302.72|299.82|302.78|299.88|302.8|299.9|302.7|299.8|11
1645344530000|2022-02-20 08:08:50|302.77|299.87|302.67|299.77|302.77|299.87|302.66|299.76|8
1645344540000|2022-02-20 08:09:00|302.66|299.76|302.67|299.77|302.67|299.77|302.66|299.76|2
1645344550000|2022-02-20 08:09:10|302.68|299.78|302.69|299.79|302.69|299.79|302.67|299.77|4
1645344560000|2022-02-20 08:09:20|302.67|299.77|302.68|299.78|302.69|299.79|302.67|299.77|6
1645344570000|2022-02-20 08:09:30|302.69|299.79|302.66|299.76|302.69|299.79|302.65|299.75|15
1645344580000|2022-02-20 08:09:40|302.64|299.74|302.56|299.66|302.64|299.74|302.56|299.66|17
1645344590000|2022-02-20 08:09:50|302.55|299.65|302.57|299.67|302.58|299.68|302.55|299.65|7
1645344600000|2022-02-20 08:10:00|302.56|299.66|302.52|299.62|302.56|299.66|302.52|299.62|9
1645344610000|2022-02-20 08:10:10|302.51|299.61|302.45|299.55|302.51|299.61|302.45|299.55|4
1645344620000|2022-02-20 08:10:20|302.46|299.56|302.43|299.53|302.47|299.57|302.42|299.52|20
1645344630000|2022-02-20 08:10:30|302.44|299.54|302.58|299.68|302.59|299.69|302.44|299.54|13
1645344640000|2022-02-20 08:10:40|302.57|299.67|302.55|299.65|302.58|299.68|302.44|299.54|15
1645344650000|2022-02-20 08:10:50|302.54|299.64|302.53|299.63|302.56|299.66|302.53|299.63|7
1645344660000|2022-02-20 08:11:00|302.52|299.62|302.53|299.63|302.53|299.63|302.52|299.62|2
1645344670000|2022-02-20 08:11:10|302.52|299.62|302.48|299.58|302.53|299.63|302.48|299.58|4
1645344680000|2022-02-20 08:11:20|302.49|299.59|302.31|299.41|302.49|299.59|302.31|299.41|18
1645344690000|2022-02-20 08:11:30|302.3|299.4|302.05|299.15|302.3|299.4|302.05|299.15|29
1645344700000|2022-02-20 08:11:40|302.04|299.14|302.06|299.16|302.1|299.2|302.04|299.14|15
1645344720000|2022-02-20 08:12:00|302.05|299.15|302.16|299.26|302.16|299.26|302.05|299.15|14
1645344730000|2022-02-20 08:12:10|302.15|299.25|302.17|299.27|302.17|299.27|302.13|299.23|12
1645344740000|2022-02-20 08:12:20|302.13|299.23|302.15|299.25|302.15|299.25|302.06|299.16|14
1645344750000|2022-02-20 08:12:30|302.14|299.24|302.09|299.19|302.14|299.24|302.07|299.17|8
1645344760000|2022-02-20 08:12:40|302.1|299.2|302.17|299.27|302.19|299.29|302.08|299.18|10
1645344770000|2022-02-20 08:12:50|302.16|299.26|302.16|299.26|302.18|299.28|302.15|299.25|8
1645344780000|2022-02-20 08:13:00|302.18|299.28|302.18|299.28|302.2|299.3|302.14|299.24|9
1645344790000|2022-02-20 08:13:10|302.15|299.25|302.11|299.21|302.15|299.25|302.08|299.18|16
1645344800000|2022-02-20 08:13:20|302.1|299.2|302.11|299.21|302.11|299.21|302.03|299.13|13
1645344810000|2022-02-20 08:13:30|302.13|299.23|302.1|299.2|302.13|299.23|302.08|299.18|14
1645344820000|2022-02-20 08:13:40|302.11|299.21|302.09|299.19|302.11|299.21|302.09|299.19|11
1645344830000|2022-02-20 08:13:50|302.08|299.18|302.09|299.19|302.11|299.21|302.08|299.18|7
1645344840000|2022-02-20 08:14:00|302.1|299.2|302.03|299.13|302.11|299.21|302.03|299.13|6
1645344850000|2022-02-20 08:14:10|302.04|299.14|302.02|299.12|302.04|299.14|302.01|299.11|9
1645344860000|2022-02-20 08:14:20|302.01|299.11|301.79|298.89|302.01|299.11|301.79|298.89|11
1645344870000|2022-02-20 08:14:30|301.77|298.87|301.89|298.99|301.9|299|301.77|298.87|17
1645344880000|2022-02-20 08:14:40|301.87|298.97|301.85|298.95|301.87|298.97|301.82|298.92|11
1645344890000|2022-02-20 08:14:50|301.86|298.96|301.91|299.01|301.92|299.02|301.86|298.96|8
1645344900000|2022-02-20 08:15:00|301.9|299|301.85|298.95|301.91|299.01|301.84|298.94|15
1645344910000|2022-02-20 08:15:10|301.84|298.94|301.67|298.77|301.84|298.94|301.67|298.77|13
1645344920000|2022-02-20 08:15:20|301.68|298.78|301.69|298.79|301.71|298.81|301.67|298.77|10
1645344930000|2022-02-20 08:15:30|301.68|298.78|301.64|298.74|301.68|298.78|301.64|298.74|6
1645344940000|2022-02-20 08:15:40|301.62|298.72|301.6|298.7|301.62|298.72|301.58|298.68|9
1645344950000|2022-02-20 08:15:50|301.61|298.71|301.73|298.83|301.83|298.93|301.61|298.71|20
1645344960000|2022-02-20 08:16:00|301.74|298.84|301.74|298.84|301.75|298.85|301.73|298.83|5
1645344980000|2022-02-20 08:16:20|301.75|298.85|301.7|298.8|301.75|298.85|301.68|298.78|12
1645344990000|2022-02-20 08:16:30|301.71|298.81|301.7|298.8|301.75|298.85|301.69|298.79|17
1645345000000|2022-02-20 08:16:40|301.69|298.79|301.65|298.75|301.69|298.79|301.63|298.73|7
1645345010000|2022-02-20 08:16:50|301.64|298.74|301.65|298.75|301.66|298.76|301.64|298.74|12
1645345020000|2022-02-20 08:17:00|301.66|298.76|301.65|298.75|301.68|298.78|301.64|298.74|11
1645345030000|2022-02-20 08:17:10|301.66|298.76|301.67|298.77|301.67|298.77|301.66|298.76|2
1645345040000|2022-02-20 08:17:20|301.69|298.79|301.7|298.8|301.73|298.83|301.68|298.78|13
1645345050000|2022-02-20 08:17:30|301.69|298.79|301.7|298.8|301.71|298.81|301.69|298.79|7
1645345060000|2022-02-20 08:17:40|301.71|298.81|301.67|298.77|301.71|298.81|301.64|298.74|11
1645345070000|2022-02-20 08:17:50|301.66|298.76|301.64|298.74|301.66|298.76|301.64|298.74|3
1645345080000|2022-02-20 08:18:00|301.63|298.73|301.64|298.74|301.64|298.74|301.63|298.73|8
1645345090000|2022-02-20 08:18:10|301.63|298.73|301.62|298.72|301.65|298.75|301.61|298.71|9
1645345100000|2022-02-20 08:18:20|301.63|298.73|301.51|298.61|301.63|298.73|301.51|298.61|14
1645345110000|2022-02-20 08:18:30|301.5|298.6|301.39|298.49|301.5|298.6|301.29|298.39|24
1645345120000|2022-02-20 08:18:40|301.4|298.5|301.43|298.53|301.43|298.53|301.4|298.5|7
1645345130000|2022-02-20 08:18:50|301.42|298.52|301.48|298.58|301.48|298.58|301.42|298.52|19
1645345140000|2022-02-20 08:19:00|301.49|298.59|301.59|298.69|301.59|298.69|301.49|298.59|11
1645345160000|2022-02-20 08:19:20|301.55|298.65|301.62|298.72|301.63|298.73|301.55|298.65|9
1645345170000|2022-02-20 08:19:30|301.65|298.75|301.65|298.75|301.68|298.78|301.63|298.73|17
1645345180000|2022-02-20 08:19:40|301.64|298.74|301.74|298.84|301.79|298.89|301.64|298.74|13
1645345190000|2022-02-20 08:19:50|301.77|298.87|301.77|298.87|301.84|298.94|301.73|298.83|21
1645345200000|2022-02-20 08:20:00|301.78|298.88|301.85|298.95|301.85|298.95|301.74|298.84|17
1645345210000|2022-02-20 08:20:10|301.86|298.96|301.71|298.81|301.86|298.96|301.7|298.8|9
1645345220000|2022-02-20 08:20:20|301.72|298.82|301.72|298.82|301.73|298.83|301.69|298.79|5
1645345230000|2022-02-20 08:20:30|301.74|298.84|301.69|298.79|301.74|298.84|301.63|298.73|11
1645345240000|2022-02-20 08:20:40|301.7|298.8|301.61|298.71|301.7|298.8|301.61|298.71|10
1645345250000|2022-02-20 08:20:50|301.63|298.73|301.67|298.77|301.7|298.8|301.59|298.69|25
1645345260000|2022-02-20 08:21:00|301.68|298.78|301.57|298.67|301.69|298.79|301.55|298.65|18
1645345270000|2022-02-20 08:21:10|301.58|298.68|301.54|298.64|301.63|298.73|301.53|298.63|18
1645345280000|2022-02-20 08:21:20|301.56|298.66|301.55|298.65|301.56|298.66|301.54|298.64|8
1645345290000|2022-02-20 08:21:30|301.54|298.64|301.41|298.51|301.55|298.65|301.4|298.5|17
1645345300000|2022-02-20 08:21:40|301.42|298.52|301.39|298.49|301.42|298.52|301.32|298.42|18
1645345310000|2022-02-20 08:21:50|301.4|298.5|301.43|298.53|301.49|298.59|301.4|298.5|20
1645345320000|2022-02-20 08:22:00|301.44|298.54|301.47|298.57|301.48|298.58|301.39|298.49|25
1645345330000|2022-02-20 08:22:10|301.46|298.56|301.39|298.49|301.46|298.56|301.39|298.49|18
1645345340000|2022-02-20 08:22:20|301.4|298.5|301.33|298.43|301.44|298.54|301.3|298.4|20
1645345350000|2022-02-20 08:22:30|301.35|298.45|301.4|298.5|301.47|298.57|301.31|298.41|24
1645345360000|2022-02-20 08:22:40|301.39|298.49|300.66|297.76|301.42|298.52|300.66|297.76|27
1645345370000|2022-02-20 08:22:50|300.71|297.81|300.69|297.79|300.71|297.81|300.39|297.49|29
1645345380000|2022-02-20 08:23:00|300.7|297.8|300.51|297.61|300.73|297.83|300.49|297.59|21
1645345390000|2022-02-20 08:23:10|300.52|297.62|300.56|297.66|300.7|297.8|300.52|297.62|24
1645345400000|2022-02-20 08:23:20|300.57|297.67|300.43|297.53|300.63|297.73|300.41|297.51|27
1645345410000|2022-02-20 08:23:30|300.46|297.56|300.51|297.61|300.63|297.73|300.44|297.54|31
1645345420000|2022-02-20 08:23:40|300.5|297.6|300.56|297.66|300.6|297.7|300.5|297.6|24
1645345430000|2022-02-20 08:23:50|300.55|297.65|300.48|297.58|300.57|297.67|300.47|297.57|17
1645345440000|2022-02-20 08:24:00|300.47|297.57|300.09|297.19|300.47|297.57|300.01|297.11|31
1645345450000|2022-02-20 08:24:10|300.14|297.24|299.86|296.96|300.25|297.35|299.86|296.96|21
1645345460000|2022-02-20 08:24:20|299.85|296.95|299.85|296.95|299.91|297.01|299.68|296.78|28
1645345470000|2022-02-20 08:24:30|299.86|296.96|299.83|296.93|299.86|296.96|299.75|296.85|25
1645345480000|2022-02-20 08:24:40|299.82|296.92|299.64|296.74|299.82|296.92|299.56|296.66|24
1645345490000|2022-02-20 08:24:50|299.65|296.75|299.7|296.8|299.73|296.83|299.63|296.73|28
1645345500000|2022-02-20 08:25:00|299.73|296.83|299.84|296.94|299.87|296.97|299.73|296.83|19
1645345510000|2022-02-20 08:25:10|299.85|296.95|300.11|297.21|300.11|297.21|299.82|296.92|25
1645345520000|2022-02-20 08:25:20|300.12|297.22|300.05|297.15|300.16|297.26|300.05|297.15|19
1645345530000|2022-02-20 08:25:30|300.04|297.14|300.02|297.12|300.09|297.19|299.99|297.09|26
1645345540000|2022-02-20 08:25:40|300.03|297.13|300.04|297.14|300.04|297.14|299.91|297.01|19
1645345550000|2022-02-20 08:25:50|300.06|297.16|299.98|297.08|300.06|297.16|299.96|297.06|17
1645345560000|2022-02-20 08:26:00|300.01|297.11|299.99|297.09|300.06|297.16|299.99|297.09|14
1645345570000|2022-02-20 08:26:10|299.98|297.08|300.18|297.28|300.18|297.28|299.98|297.08|21
1645345580000|2022-02-20 08:26:20|300.19|297.29|300.21|297.31|300.35|297.45|300.18|297.28|18
1645345590000|2022-02-20 08:26:30|300.23|297.33|300.28|297.38|300.3|297.4|300.15|297.25|16
1645345600000|2022-02-20 08:26:40|300.27|297.37|300.21|297.31|300.29|297.39|300.17|297.27|23
1645345610000|2022-02-20 08:26:50|300.24|297.34|300.24|297.34|300.25|297.35|300.23|297.33|14
1645345620000|2022-02-20 08:27:00|300.25|297.35|300.27|297.37|300.28|297.38|300.25|297.35|9
1645345630000|2022-02-20 08:27:10|300.28|297.38|300.09|297.19|300.33|297.43|300.09|297.19|19
1645345640000|2022-02-20 08:27:20|300.12|297.22|300.09|297.19|300.22|297.32|300.09|297.19|16
1645345650000|2022-02-20 08:27:30|300.06|297.16|300.07|297.17|300.11|297.21|300.03|297.13|22
1645345660000|2022-02-20 08:27:40|300.03|297.13|299.98|297.08|300.03|297.13|299.88|296.98|29
1645345670000|2022-02-20 08:27:50|299.97|297.07|300|297.1|300|297.1|299.95|297.05|17
1645345680000|2022-02-20 08:28:00|299.99|297.09|299.98|297.08|300.04|297.14|299.96|297.06|18
1645345690000|2022-02-20 08:28:10|300|297.1|300.06|297.16|300.16|297.26|300|297.1|24
1645345700000|2022-02-20 08:28:20|300.11|297.21|300.04|297.14|300.11|297.21|299.97|297.07|13
1645345710000|2022-02-20 08:28:30|300.03|297.13|300.03|297.13|300.05|297.15|300|297.1|11
1645345720000|2022-02-20 08:28:40|300.01|297.11|299.96|297.06|300.02|297.12|299.87|296.97|22
1645345730000|2022-02-20 08:28:50|299.97|297.07|299.96|297.06|300.06|297.16|299.96|297.06|15
1645345740000|2022-02-20 08:29:00|299.95|297.05|299.9|297|299.96|297.06|299.85|296.95|26
1645345750000|2022-02-20 08:29:10|299.87|296.97|299.94|297.04|299.94|297.04|299.83|296.93|22
1645345760000|2022-02-20 08:29:20|299.95|297.05|300.04|297.14|300.04|297.14|299.93|297.03|26
1645345770000|2022-02-20 08:29:30|300.08|297.18|300.09|297.19|300.1|297.2|300.03|297.13|25
1645345780000|2022-02-20 08:29:40|300.1|297.2|300.43|297.53|300.49|297.59|300.1|297.2|27
1645345790000|2022-02-20 08:29:50|300.42|297.52|300.54|297.64|300.55|297.65|300.41|297.51|20
1645345800000|2022-02-20 08:30:00|300.53|297.63|300.57|297.67|300.58|297.68|300.49|297.59|23
1645345810000|2022-02-20 08:30:10|300.58|297.68|300.87|297.97|300.87|297.97|300.57|297.67|23
1645345820000|2022-02-20 08:30:20|300.88|297.98|300.92|298.02|300.98|298.08|300.86|297.96|18
1645345830000|2022-02-20 08:30:30|300.9|298|300.87|297.97|300.97|298.07|300.85|297.95|14
1645345840000|2022-02-20 08:30:40|300.86|297.96|300.48|297.58|300.86|297.96|300.48|297.58|22
1645345850000|2022-02-20 08:30:50|300.59|297.69|300.41|297.51|300.59|297.69|300.4|297.5|17
1645345860000|2022-02-20 08:31:00|300.4|297.5|300.19|297.29|300.41|297.51|300.19|297.29|22
1645345870000|2022-02-20 08:31:10|300.17|297.27|300|297.1|300.17|297.27|299.97|297.07|20
1645345880000|2022-02-20 08:31:20|299.97|297.07|300.17|297.27|300.17|297.27|299.79|296.89|25
1645345890000|2022-02-20 08:31:30|300.16|297.26|300.2|297.3|300.25|297.35|300.16|297.26|27
1645345900000|2022-02-20 08:31:40|300.23|297.33|300.23|297.33|300.24|297.34|300.2|297.3|10
1645345910000|2022-02-20 08:31:50|300.24|297.34|300.25|297.35|300.25|297.35|300.19|297.29|12
1645345920000|2022-02-20 08:32:00|300.26|297.36|300.55|297.65|300.55|297.65|300.26|297.36|26
1645345930000|2022-02-20 08:32:10|300.61|297.71|300.67|297.77|300.67|297.77|300.51|297.61|21
1645345940000|2022-02-20 08:32:20|300.68|297.78|300.69|297.79|300.73|297.83|300.62|297.72|17
1645345950000|2022-02-20 08:32:30|300.67|297.77|300.62|297.72|300.73|297.83|300.62|297.72|13
1645345960000|2022-02-20 08:32:40|300.61|297.71|300.45|297.55|300.61|297.71|300.45|297.55|19
1645345970000|2022-02-20 08:32:50|300.43|297.53|300.64|297.74|300.64|297.74|300.43|297.53|13
1645345980000|2022-02-20 08:33:00|300.63|297.73|300.69|297.79|300.69|297.79|300.58|297.68|15
1645345990000|2022-02-20 08:33:10|300.67|297.77|300.53|297.63|300.69|297.79|300.51|297.61|17
1645346000000|2022-02-20 08:33:20|300.54|297.64|300.64|297.74|300.64|297.74|300.54|297.64|7
1645346010000|2022-02-20 08:33:30|300.65|297.75|300.78|297.88|300.79|297.89|300.65|297.75|26
1645346020000|2022-02-20 08:33:40|300.79|297.89|300.84|297.94|300.84|297.94|300.78|297.88|12
1645346030000|2022-02-20 08:33:50|300.85|297.95|300.84|297.94|300.97|298.07|300.83|297.93|15
1645346040000|2022-02-20 08:34:00|300.81|297.91|300.69|297.79|300.81|297.91|300.63|297.73|16
1645346050000|2022-02-20 08:34:10|300.67|297.77|300.75|297.85|300.75|297.85|300.65|297.75|16
1645346060000|2022-02-20 08:34:20|300.78|297.88|300.76|297.86|300.79|297.89|300.65|297.75|21
1645346070000|2022-02-20 08:34:30|300.75|297.85|300.98|298.08|301|298.1|300.75|297.85|22
1645346080000|2022-02-20 08:34:40|300.93|298.03|300.97|298.07|301.01|298.11|300.93|298.03|16
1645346090000|2022-02-20 08:34:50|300.98|298.08|300.87|297.97|301|298.1|300.86|297.96|15
1645346100000|2022-02-20 08:35:00|300.9|298|300.96|298.06|300.99|298.09|300.88|297.98|17
1645346110000|2022-02-20 08:35:10|300.97|298.07|300.99|298.09|301.03|298.13|300.92|298.02|18
1645346120000|2022-02-20 08:35:20|301|298.1|300.92|298.02|301|298.1|300.87|297.97|15
1645346130000|2022-02-20 08:35:30|300.91|298.01|300.81|297.91|300.93|298.03|300.78|297.88|19
1645346140000|2022-02-20 08:35:40|300.8|297.9|300.82|297.92|300.82|297.92|300.79|297.89|12
1645346150000|2022-02-20 08:35:50|300.81|297.91|300.8|297.9|300.82|297.92|300.8|297.9|7
1645346160000|2022-02-20 08:36:00|300.79|297.89|300.79|297.89|300.8|297.9|300.78|297.88|9
1645346170000|2022-02-20 08:36:10|300.75|297.85|300.79|297.89|300.8|297.9|300.75|297.85|18
1645346180000|2022-02-20 08:36:20|300.78|297.88|300.61|297.71|300.79|297.89|300.61|297.71|14
1645346190000|2022-02-20 08:36:30|300.62|297.72|300.4|297.5|300.62|297.72|300.4|297.5|10
1645346200000|2022-02-20 08:36:40|300.35|297.45|300.25|297.35|300.36|297.46|300.23|297.33|28
1645346210000|2022-02-20 08:36:50|300.27|297.37|300.4|297.5|300.53|297.63|300.27|297.37|22
1645346220000|2022-02-20 08:37:00|300.41|297.51|300.46|297.56|300.46|297.56|300.39|297.49|13
1645346230000|2022-02-20 08:37:10|300.47|297.57|300.48|297.58|300.5|297.6|300.47|297.57|10
1645346240000|2022-02-20 08:37:20|300.49|297.59|299.99|297.09|300.51|297.61|299.96|297.06|21
1645346250000|2022-02-20 08:37:30|300|297.1|299.76|296.86|300.02|297.12|299.73|296.83|27
1645346260000|2022-02-20 08:37:40|299.75|296.85|299.8|296.9|299.86|296.96|299.63|296.73|21
1645346270000|2022-02-20 08:37:50|299.82|296.92|299.92|297.02|299.96|297.06|299.82|296.92|20
1645346280000|2022-02-20 08:38:00|299.93|297.03|299.94|297.04|300|297.1|299.9|297|17
1645346290000|2022-02-20 08:38:10|299.9|297|299.82|296.92|299.9|297|299.79|296.89|15
1645346300000|2022-02-20 08:38:20|299.81|296.91|299.79|296.89|299.82|296.92|299.79|296.89|4
1645346310000|2022-02-20 08:38:30|299.76|296.86|299.7|296.8|299.76|296.86|299.62|296.72|17
1645346320000|2022-02-20 08:38:40|299.66|296.76|299.63|296.73|299.66|296.76|299.53|296.63|22
1645346330000|2022-02-20 08:38:50|299.64|296.74|299.25|296.35|299.65|296.75|299.25|296.35|24
1645346340000|2022-02-20 08:39:00|299.26|296.36|299.54|296.64|299.54|296.64|299.22|296.32|27
1645346350000|2022-02-20 08:39:10|299.55|296.65|299.61|296.71|299.74|296.84|299.55|296.65|22
1645346360000|2022-02-20 08:39:20|299.62|296.72|299.7|296.8|299.77|296.87|299.62|296.72|22
1645346370000|2022-02-20 08:39:30|299.72|296.82|299.71|296.81|299.77|296.87|299.63|296.73|23
1645346380000|2022-02-20 08:39:40|299.7|296.8|299.7|296.8|299.76|296.86|299.69|296.79|13
1645346390000|2022-02-20 08:39:50|299.69|296.79|299.67|296.77|299.69|296.79|299.63|296.73|12
1645346400000|2022-02-20 08:40:00|299.68|296.78|299.65|296.75|299.72|296.82|299.62|296.72|17
1645346410000|2022-02-20 08:40:10|299.66|296.76|299.39|296.49|299.66|296.76|299.38|296.48|28
1645346420000|2022-02-20 08:40:20|299.37|296.47|299.4|296.5|299.42|296.52|299.16|296.26|31
1645346430000|2022-02-20 08:40:30|299.39|296.49|299.48|296.58|299.48|296.58|299.39|296.49|16
1645346440000|2022-02-20 08:40:40|299.49|296.59|299.56|296.66|299.64|296.74|299.46|296.56|21
1645346450000|2022-02-20 08:40:50|299.55|296.65|299.51|296.61|299.55|296.65|299.4|296.5|25
1645346460000|2022-02-20 08:41:00|299.5|296.6|299.39|296.49|299.52|296.62|299.39|296.49|22
1645346470000|2022-02-20 08:41:10|299.35|296.45|299.27|296.37|299.35|296.45|299.12|296.22|23
1645346480000|2022-02-20 08:41:20|299.22|296.32|299.18|296.28|299.26|296.36|299.15|296.25|21
1645346490000|2022-02-20 08:41:30|299.19|296.29|299.28|296.38|299.28|296.38|299.13|296.23|18
1645346500000|2022-02-20 08:41:40|299.3|296.4|299.47|296.57|299.47|296.57|299.3|296.4|22
1645346510000|2022-02-20 08:41:50|299.49|296.59|299.76|296.86|299.78|296.88|299.49|296.59|29
1645346520000|2022-02-20 08:42:00|299.77|296.87|299.77|296.87|299.8|296.9|299.74|296.84|11
1645346530000|2022-02-20 08:42:10|299.72|296.82|299.76|296.86|299.76|296.86|299.67|296.77|24
1645346540000|2022-02-20 08:42:20|299.75|296.85|299.82|296.92|299.82|296.92|299.73|296.83|16
1645346550000|2022-02-20 08:42:30|299.85|296.95|300.07|297.17|300.11|297.21|299.85|296.95|21
1645346560000|2022-02-20 08:42:40|300.08|297.18|300.26|297.36|300.31|297.41|300.05|297.15|27
1645346570000|2022-02-20 08:42:50|300.23|297.33|299.98|297.08|300.23|297.33|299.94|297.04|21
1645346580000|2022-02-20 08:43:00|300.01|297.11|300.01|297.11|300.02|297.12|299.94|297.04|17
1645346590000|2022-02-20 08:43:10|300|297.1|300.05|297.15|300.09|297.19|299.99|297.09|9
1645346600000|2022-02-20 08:43:20|300.01|297.11|299.8|296.9|300.01|297.11|299.8|296.9|19
1645346610000|2022-02-20 08:43:30|299.81|296.91|299.78|296.88|299.84|296.94|299.75|296.85|13
1645346620000|2022-02-20 08:43:40|299.77|296.87|299.5|296.6|299.77|296.87|299.5|296.6|14
1645346630000|2022-02-20 08:43:50|299.49|296.59|299.48|296.58|299.58|296.68|299.47|296.57|20
1645346640000|2022-02-20 08:44:00|299.49|296.59|299.67|296.77|299.69|296.79|299.49|296.59|23
1645346650000|2022-02-20 08:44:10|299.7|296.8|299.65|296.75|299.7|296.8|299.64|296.74|10
1645346660000|2022-02-20 08:44:20|299.66|296.76|299.53|296.63|299.66|296.76|299.53|296.63|10
1645346670000|2022-02-20 08:44:30|299.55|296.65|299.64|296.74|299.68|296.78|299.55|296.65|12
1645346680000|2022-02-20 08:44:40|299.62|296.72|299.62|296.72|299.63|296.73|299.56|296.66|18
1645346690000|2022-02-20 08:44:50|299.61|296.71|299.58|296.68|299.61|296.71|299.54|296.64|13
1645346700000|2022-02-20 08:45:00|299.57|296.67|299.71|296.81|299.73|296.83|299.55|296.65|20
1645346710000|2022-02-20 08:45:10|299.72|296.82|299.86|296.96|299.89|296.99|299.66|296.76|27
1645346720000|2022-02-20 08:45:20|299.88|296.98|299.86|296.96|299.94|297.04|299.79|296.89|24
1645346730000|2022-02-20 08:45:30|299.87|296.97|299.78|296.88|299.91|297.01|299.76|296.86|20
1645346740000|2022-02-20 08:45:40|299.77|296.87|299.67|296.77|299.77|296.87|299.65|296.75|17
1645346750000|2022-02-20 08:45:50|299.65|296.75|299.3|296.4|299.67|296.77|299.24|296.34|26
1645346760000|2022-02-20 08:46:00|299.33|296.43|299.33|296.43|299.33|296.43|299.18|296.28|21
1645346770000|2022-02-20 08:46:10|299.34|296.44|299.6|296.7|299.6|296.7|299.34|296.44|27
1645346780000|2022-02-20 08:46:20|299.61|296.71|299.52|296.62|299.64|296.74|299.51|296.61|26
1645346790000|2022-02-20 08:46:30|299.5|296.6|299.27|296.37|299.52|296.62|299.21|296.31|26
1645346800000|2022-02-20 08:46:40|299.26|296.36|299.17|296.27|299.26|296.36|299.1|296.2|20
1645346810000|2022-02-20 08:46:50|299.16|296.26|299.16|296.26|299.2|296.3|299.13|296.23|17
1645346820000|2022-02-20 08:47:00|299.14|296.24|299.14|296.24|299.2|296.3|299.13|296.23|14
1645346830000|2022-02-20 08:47:10|299.15|296.25|299.29|296.39|299.29|296.39|299.12|296.22|21
1645346840000|2022-02-20 08:47:20|299.3|296.4|299.37|296.47|299.41|296.51|299.27|296.37|20
1645346850000|2022-02-20 08:47:30|299.33|296.43|299.27|296.37|299.33|296.43|299.22|296.32|19
1645346860000|2022-02-20 08:47:40|299.26|296.36|299.22|296.32|299.26|296.36|299.21|296.31|9
1645346870000|2022-02-20 08:47:50|299.2|296.3|299.06|296.16|299.22|296.32|299.06|296.16|19
1645346880000|2022-02-20 08:48:00|299.08|296.18|299.03|296.13|299.08|296.18|298.91|296.01|24
1645346890000|2022-02-20 08:48:10|299.05|296.15|299.17|296.27|299.21|296.31|299.05|296.15|24
1645346900000|2022-02-20 08:48:20|299.18|296.28|299.26|296.36|299.26|296.36|299.12|296.22|17
1645346910000|2022-02-20 08:48:30|299.27|296.37|299.44|296.54|299.47|296.57|299.27|296.37|21
1645346920000|2022-02-20 08:48:40|299.45|296.55|299.36|296.46|299.45|296.55|299.3|296.4|22
1645346930000|2022-02-20 08:48:50|299.37|296.47|299.45|296.55|299.45|296.55|299.37|296.47|9
1645346940000|2022-02-20 08:49:00|299.46|296.56|299.46|296.56|299.47|296.57|299.42|296.52|10
1645346950000|2022-02-20 08:49:10|299.45|296.55|299.52|296.62|299.54|296.64|299.45|296.55|13
1645346960000|2022-02-20 08:49:20|299.53|296.63|299.79|296.89|299.79|296.89|299.52|296.62|16
1645346970000|2022-02-20 08:49:30|299.78|296.88|299.87|296.97|299.88|296.98|299.78|296.88|30
1645346980000|2022-02-20 08:49:40|299.93|297.03|299.74|296.84|300.09|297.19|299.72|296.82|28
1645346990000|2022-02-20 08:49:50|299.7|296.8|299.52|296.62|299.7|296.8|299.48|296.58|24
1645347000000|2022-02-20 08:50:00|299.53|296.63|299.67|296.77|299.67|296.77|299.53|296.63|18
1645347010000|2022-02-20 08:50:10|299.68|296.78|299.7|296.8|299.73|296.83|299.68|296.78|15
1645347020000|2022-02-20 08:50:20|299.71|296.81|299.8|296.9|299.86|296.96|299.71|296.81|18
1645347030000|2022-02-20 08:50:30|299.82|296.92|299.93|297.03|299.93|297.03|299.78|296.88|24
1645347040000|2022-02-20 08:50:40|299.91|297.01|299.94|297.04|299.94|297.04|299.91|297.01|14
1645347050000|2022-02-20 08:50:50|299.93|297.03|299.87|296.97|299.96|297.06|299.87|296.97|13
1645347060000|2022-02-20 08:51:00|299.88|296.98|299.89|296.99|299.91|297.01|299.86|296.96|15
1645347070000|2022-02-20 08:51:10|299.88|296.98|299.77|296.87|299.89|296.99|299.75|296.85|14
1645347080000|2022-02-20 08:51:20|299.78|296.88|299.77|296.87|299.8|296.9|299.75|296.85|6
1645347090000|2022-02-20 08:51:30|299.76|296.86|299.65|296.75|299.77|296.87|299.64|296.74|9
1645347100000|2022-02-20 08:51:40|299.64|296.74|299.64|296.74|299.66|296.76|299.6|296.7|18
1645347110000|2022-02-20 08:51:50|299.63|296.73|299.63|296.73|299.64|296.74|299.62|296.72|17
1645347120000|2022-02-20 08:52:00|299.64|296.74|299.74|296.84|299.74|296.84|299.63|296.73|18
1645347130000|2022-02-20 08:52:10|299.73|296.83|299.8|296.9|299.8|296.9|299.73|296.83|10
1645347140000|2022-02-20 08:52:20|299.79|296.89|299.88|296.98|299.88|296.98|299.73|296.83|15
1645347150000|2022-02-20 08:52:30|299.89|296.99|300.11|297.21|300.11|297.21|299.88|296.98|16
1645347160000|2022-02-20 08:52:40|300.12|297.22|299.97|297.07|300.12|297.22|299.93|297.03|17
1645347170000|2022-02-20 08:52:50|299.98|297.08|299.91|297.01|299.99|297.09|299.89|296.99|20
1645347180000|2022-02-20 08:53:00|299.92|297.02|299.87|296.97|299.95|297.05|299.86|296.96|13
1645347190000|2022-02-20 08:53:10|299.86|296.96|299.84|296.94|299.87|296.97|299.82|296.92|6
1645347200000|2022-02-20 08:53:20|299.83|296.93|299.76|296.86|299.84|296.94|299.76|296.86|11
1645347210000|2022-02-20 08:53:30|299.75|296.85|299.79|296.89|299.85|296.95|299.75|296.85|20
1645347220000|2022-02-20 08:53:40|299.78|296.88|299.86|296.96|299.86|296.96|299.78|296.88|8
1645347230000|2022-02-20 08:53:50|299.87|296.97|299.79|296.89|299.88|296.98|299.79|296.89|13
1645347240000|2022-02-20 08:54:00|299.8|296.9|299.83|296.93|299.85|296.95|299.75|296.85|15
1645347250000|2022-02-20 08:54:10|299.84|296.94|299.9|297|299.91|297.01|299.84|296.94|9
1645347260000|2022-02-20 08:54:20|299.96|297.06|300.1|297.2|300.12|297.22|299.96|297.06|26
1645347270000|2022-02-20 08:54:30|300.09|297.19|300.15|297.25|300.16|297.26|300.05|297.15|19
1645347280000|2022-02-20 08:54:40|300.24|297.34|300.26|297.36|300.26|297.36|300.17|297.27|17
1645347290000|2022-02-20 08:54:50|300.25|297.35|300.39|297.49|300.4|297.5|300.24|297.34|20
1645347300000|2022-02-20 08:55:00|300.37|297.47|300.46|297.56|300.46|297.56|300.3|297.4|20
1645347310000|2022-02-20 08:55:10|300.47|297.57|300.32|297.42|300.47|297.57|300.29|297.39|17
1645347320000|2022-02-20 08:55:20|300.31|297.41|300.19|297.29|300.32|297.42|300.19|297.29|14
1645347330000|2022-02-20 08:55:30|300.2|297.3|300.18|297.28|300.21|297.31|300.15|297.25|14
1645347340000|2022-02-20 08:55:40|300.19|297.29|300.09|297.19|300.2|297.3|300.09|297.19|23
1645347350000|2022-02-20 08:55:50|300.1|297.2|300.1|297.2|300.2|297.3|300.06|297.16|17
1645347360000|2022-02-20 08:56:00|300.09|297.19|300.11|297.21|300.13|297.23|300.08|297.18|17
1645347370000|2022-02-20 08:56:10|300.1|297.2|300.03|297.13|300.11|297.21|300.03|297.13|8
1645347380000|2022-02-20 08:56:20|299.98|297.08|299.78|296.88|299.98|297.08|299.75|296.85|25
1645347390000|2022-02-20 08:56:30|299.77|296.87|299.67|296.77|299.79|296.89|299.67|296.77|28
1645347400000|2022-02-20 08:56:40|299.66|296.76|299.45|296.55|299.73|296.83|299.44|296.54|22
1645347410000|2022-02-20 08:56:50|299.44|296.54|299.49|296.59|299.5|296.6|299.42|296.52|21
1645347420000|2022-02-20 08:57:00|299.5|296.6|299.56|296.66|299.6|296.7|299.5|296.6|19
1645347430000|2022-02-20 08:57:10|299.6|296.7|299.48|296.58|299.61|296.71|299.47|296.57|18
1645347440000|2022-02-20 08:57:20|299.47|296.57|299.55|296.65|299.55|296.65|299.46|296.56|17
1645347450000|2022-02-20 08:57:30|299.56|296.66|299.59|296.69|299.62|296.72|299.51|296.61|23
1645347460000|2022-02-20 08:57:40|299.58|296.68|299.57|296.67|299.58|296.68|299.52|296.62|18
1645347470000|2022-02-20 08:57:50|299.59|296.69|299.95|297.05|300|297.1|299.59|296.69|24
1645347480000|2022-02-20 08:58:00|299.94|297.04|299.85|296.95|299.98|297.08|299.83|296.93|25
1645347490000|2022-02-20 08:58:10|299.86|296.96|299.87|296.97|299.89|296.99|299.76|296.86|22
1645347500000|2022-02-20 08:58:20|299.88|296.98|299.83|296.93|299.91|297.01|299.71|296.81|18
1645347510000|2022-02-20 08:58:30|299.84|296.94|299.83|296.93|299.86|296.96|299.79|296.89|14
1645347520000|2022-02-20 08:58:40|299.81|296.91|299.71|296.81|299.82|296.92|299.71|296.81|20
1645347530000|2022-02-20 08:58:50|299.72|296.82|299.74|296.84|299.78|296.88|299.71|296.81|19
1645347540000|2022-02-20 08:59:00|299.73|296.83|299.72|296.82|299.76|296.86|299.72|296.82|12
1645347550000|2022-02-20 08:59:10|299.68|296.78|299.3|296.4|299.74|296.84|299.3|296.4|23
1645347560000|2022-02-20 08:59:20|299.28|296.38|298.98|296.08|299.3|296.4|298.98|296.08|23
1645347570000|2022-02-20 08:59:30|298.99|296.09|298.93|296.03|299|296.1|298.88|295.98|27
1645347580000|2022-02-20 08:59:40|298.92|296.02|299.05|296.15|299.05|296.15|298.84|295.94|22
1645347590000|2022-02-20 08:59:50|299.06|296.16|299.1|296.2|299.1|296.2|299.02|296.12|23
1645347600000|2022-02-20 09:00:00|299.12|296.22|298.87|295.97|299.14|296.24|298.77|295.87|28
1645347610000|2022-02-20 09:00:10|298.89|295.99|299.36|296.46|299.36|296.46|298.79|295.89|29
1645347620000|2022-02-20 09:00:20|299.35|296.45|299.51|296.61|299.62|296.72|299.34|296.44|32
1645347630000|2022-02-20 09:00:30|299.49|296.59|299.4|296.5|299.54|296.64|299.32|296.42|28
1645347640000|2022-02-20 09:00:40|299.42|296.52|299.45|296.55|299.54|296.64|299.37|296.47|27
1645347650000|2022-02-20 09:00:50|299.47|296.57|299.59|296.69|299.62|296.72|299.47|296.57|29
1645347660000|2022-02-20 09:01:00|299.58|296.68|299.71|296.81|299.73|296.83|299.57|296.67|29
1645347670000|2022-02-20 09:01:10|299.72|296.82|299.75|296.85|299.82|296.92|299.72|296.82|22
1645347680000|2022-02-20 09:01:20|299.76|296.86|299.58|296.68|299.8|296.9|299.58|296.68|20
1645347690000|2022-02-20 09:01:30|299.57|296.67|299.64|296.74|299.64|296.74|299.51|296.61|22
1645347700000|2022-02-20 09:01:40|299.63|296.73|299.82|296.92|299.82|296.92|299.63|296.73|26
1645347710000|2022-02-20 09:01:50|299.76|296.86|299.79|296.89|299.8|296.9|299.75|296.85|22
1645347720000|2022-02-20 09:02:00|299.74|296.84|299.72|296.82|299.75|296.85|299.63|296.73|20
1645347730000|2022-02-20 09:02:10|299.73|296.83|299.72|296.82|299.73|296.83|299.68|296.78|19
1645347740000|2022-02-20 09:02:20|299.69|296.79|299.77|296.87|299.77|296.87|299.64|296.74|27
1645347750000|2022-02-20 09:02:30|299.79|296.89|299.81|296.91|299.82|296.92|299.77|296.87|15
1645347760000|2022-02-20 09:02:40|299.78|296.88|299.68|296.78|299.78|296.88|299.67|296.77|20
1645347770000|2022-02-20 09:02:50|299.67|296.77|299.56|296.66|299.69|296.79|299.56|296.66|17
1645347780000|2022-02-20 09:03:00|299.55|296.65|299.39|296.49|299.55|296.65|299.39|296.49|13
1645347790000|2022-02-20 09:03:10|299.41|296.51|299.65|296.75|299.69|296.79|299.39|296.49|25
1645347800000|2022-02-20 09:03:20|299.64|296.74|299.61|296.71|299.69|296.79|299.57|296.67|22
1645347810000|2022-02-20 09:03:30|299.6|296.7|299.57|296.67|299.6|296.7|299.55|296.65|18
1645347820000|2022-02-20 09:03:40|299.56|296.66|299.58|296.68|299.64|296.74|299.53|296.63|24
1645347830000|2022-02-20 09:03:50|299.56|296.66|299.26|296.36|299.58|296.68|299.26|296.36|30
1645347840000|2022-02-20 09:04:00|299.25|296.35|299.38|296.48|299.38|296.48|299.23|296.33|18
1645347850000|2022-02-20 09:04:10|299.39|296.49|299.49|296.59|299.49|296.59|299.34|296.44|23
1645347860000|2022-02-20 09:04:20|299.5|296.6|299.61|296.71|299.62|296.72|299.5|296.6|19
1645347870000|2022-02-20 09:04:30|299.58|296.68|299.33|296.43|299.61|296.71|299.3|296.4|20
1645347880000|2022-02-20 09:04:40|299.34|296.44|299|296.1|299.34|296.44|299|296.1|21
1645347890000|2022-02-20 09:04:50|298.99|296.09|298.78|295.88|299.01|296.11|298.78|295.88|27
1645347900000|2022-02-20 09:05:00|298.79|295.89|298.79|295.89|298.94|296.04|298.76|295.86|24
1645347910000|2022-02-20 09:05:10|298.77|295.87|298.56|295.66|298.83|295.93|298.53|295.63|25
1645347920000|2022-02-20 09:05:20|298.6|295.7|298.48|295.58|298.67|295.77|298.32|295.42|32
1645347930000|2022-02-20 09:05:30|298.44|295.54|299|296.1|299.02|296.12|298.44|295.54|29
1645347940000|2022-02-20 09:05:40|298.96|296.06|298.82|295.92|298.99|296.09|298.82|295.92|26
1645347950000|2022-02-20 09:05:50|298.79|295.89|299.23|296.33|299.23|296.33|298.78|295.88|27
1645347960000|2022-02-20 09:06:00|299.25|296.35|299.45|296.55|299.46|296.56|299.19|296.29|32
1645347970000|2022-02-20 09:06:10|299.46|296.56|299.71|296.81|299.76|296.86|299.44|296.54|34
1645347980000|2022-02-20 09:06:20|299.75|296.85|299.91|297.01|300.01|297.11|299.75|296.85|30
1645347990000|2022-02-20 09:06:30|299.94|297.04|300.06|297.16|300.11|297.21|299.9|297|23
1645348000000|2022-02-20 09:06:40|300.05|297.15|300.08|297.18|300.08|297.18|299.93|297.03|24
1645348010000|2022-02-20 09:06:50|300.1|297.2|300.07|297.17|300.12|297.22|300|297.1|21
1645348020000|2022-02-20 09:07:00|300.08|297.18|300.1|297.2|300.18|297.28|300.08|297.18|21
1645348030000|2022-02-20 09:07:10|300.12|297.22|299.99|297.09|300.13|297.23|299.9|297|23
1645348040000|2022-02-20 09:07:20|300.04|297.14|299.92|297.02|300.06|297.16|299.92|297.02|24
1645348050000|2022-02-20 09:07:30|299.89|296.99|299.81|296.91|299.94|297.04|299.8|296.9|27
1645348060000|2022-02-20 09:07:40|299.84|296.94|299.91|297.01|299.92|297.02|299.81|296.91|21
1645348070000|2022-02-20 09:07:50|299.9|297|299.86|296.96|299.94|297.04|299.86|296.96|15
1645348080000|2022-02-20 09:08:00|299.87|296.97|300.01|297.11|300.01|297.11|299.87|296.97|17
1645348090000|2022-02-20 09:08:10|299.99|297.09|300.04|297.14|300.07|297.17|299.99|297.09|22
1645348100000|2022-02-20 09:08:20|300.05|297.15|300.14|297.24|300.14|297.24|299.98|297.08|15
1645348110000|2022-02-20 09:08:30|300.15|297.25|300.06|297.16|300.15|297.25|299.92|297.02|24
1645348120000|2022-02-20 09:08:40|300.05|297.15|300.06|297.16|300.08|297.18|300.02|297.12|15
1645348130000|2022-02-20 09:08:50|300.05|297.15|300.13|297.23|300.13|297.23|300.03|297.13|18
1645348140000|2022-02-20 09:09:00|300.14|297.24|300.17|297.27|300.2|297.3|300.14|297.24|14
1645348150000|2022-02-20 09:09:10|300.16|297.26|300.07|297.17|300.16|297.26|300.03|297.13|22
1645348160000|2022-02-20 09:09:20|300.1|297.2|300.01|297.11|300.12|297.22|300|297.1|17
1645348170000|2022-02-20 09:09:30|300|297.1|300.05|297.15|300.05|297.15|299.8|296.9|31
1645348180000|2022-02-20 09:09:40|300.06|297.16|300.07|297.17|300.16|297.26|300.02|297.12|20
1645348190000|2022-02-20 09:09:50|300.08|297.18|300|297.1|300.11|297.21|299.93|297.03|25
1645348200000|2022-02-20 09:10:00|300.01|297.11|300.1|297.2|300.1|297.2|300.01|297.11|12
1645348210000|2022-02-20 09:10:10|300.11|297.21|300.1|297.2|300.12|297.22|300.07|297.17|15
1645348220000|2022-02-20 09:10:20|300.07|297.17|300.3|297.4|300.32|297.42|300.07|297.17|22
1645348230000|2022-02-20 09:10:30|300.31|297.41|300.48|297.58|300.49|297.59|300.27|297.37|32
1645348240000|2022-02-20 09:10:40|300.46|297.56|300.54|297.64|300.54|297.64|300.37|297.47|21
1645348250000|2022-02-20 09:10:50|300.5|297.6|301.03|298.13|301.03|298.13|300.44|297.54|32
1645348260000|2022-02-20 09:11:00|301.04|298.14|300.76|297.86|301.06|298.16|300.76|297.86|32
1645348270000|2022-02-20 09:11:10|300.74|297.84|300.75|297.85|300.75|297.85|300.61|297.71|24
1645348280000|2022-02-20 09:11:20|300.78|297.88|300.95|298.05|301|298.1|300.74|297.84|23
1645348290000|2022-02-20 09:11:30|300.96|298.06|301.2|298.3|301.31|298.41|300.95|298.05|26
1645348300000|2022-02-20 09:11:40|301.21|298.31|301.2|298.3|301.21|298.31|301.06|298.16|23
1645348310000|2022-02-20 09:11:50|301.19|298.29|301.05|298.15|301.2|298.3|301.01|298.11|21
1645348320000|2022-02-20 09:12:00|301.06|298.16|301.24|298.34|301.24|298.34|300.93|298.03|29
1645348330000|2022-02-20 09:12:10|301.22|298.32|301.17|298.27|301.27|298.37|301.1|298.2|21
1645348340000|2022-02-20 09:12:20|301.11|298.21|301.29|298.39|301.29|298.39|301.1|298.2|26
1645348350000|2022-02-20 09:12:30|301.28|298.38|301.08|298.18|301.28|298.38|301.07|298.17|25
1645348360000|2022-02-20 09:12:40|301.05|298.15|300.85|297.95|301.1|298.2|300.83|297.93|33
1645348370000|2022-02-20 09:12:50|300.82|297.92|300.9|298|300.95|298.05|300.82|297.92|26
1645348380000|2022-02-20 09:13:00|300.88|297.98|300.74|297.84|300.9|298|300.73|297.83|29
1645348390000|2022-02-20 09:13:10|300.75|297.85|300.9|298|300.91|298.01|300.72|297.82|21
1645348400000|2022-02-20 09:13:20|300.93|298.03|300.9|298|301.03|298.13|300.9|298|20
1645348410000|2022-02-20 09:13:30|300.89|297.99|300.95|298.05|301.02|298.12|300.84|297.94|21
1645348420000|2022-02-20 09:13:40|300.97|298.07|300.95|298.05|300.98|298.08|300.94|298.04|10
1645348430000|2022-02-20 09:13:50|300.96|298.06|300.92|298.02|300.96|298.06|300.84|297.94|18
1645348440000|2022-02-20 09:14:00|300.93|298.03|300.75|297.85|300.94|298.04|300.75|297.85|19
1645348450000|2022-02-20 09:14:10|300.8|297.9|300.75|297.85|300.8|297.9|300.71|297.81|24
1645348460000|2022-02-20 09:14:20|300.76|297.86|300.96|298.06|300.97|298.07|300.76|297.86|19
1645348470000|2022-02-20 09:14:30|300.95|298.05|301.11|298.21|301.11|298.21|300.95|298.05|21
1645348480000|2022-02-20 09:14:40|301.1|298.2|301.12|298.22|301.12|298.22|301.09|298.19|12
1645348490000|2022-02-20 09:14:50|301.11|298.21|301|298.1|301.12|298.22|300.94|298.04|20
1645348500000|2022-02-20 09:15:00|300.96|298.06|300.72|297.82|300.96|298.06|300.72|297.82|21
1645348510000|2022-02-20 09:15:10|300.74|297.84|300.77|297.87|300.88|297.98|300.74|297.84|22
1645348520000|2022-02-20 09:15:20|300.78|297.88|300.72|297.82|300.79|297.89|300.71|297.81|22
1645348530000|2022-02-20 09:15:30|300.71|297.81|300.71|297.81|300.75|297.85|300.7|297.8|13
1645348540000|2022-02-20 09:15:40|300.74|297.84|300.7|297.8|300.74|297.84|300.59|297.69|20
1645348550000|2022-02-20 09:15:50|300.69|297.79|300.65|297.75|300.7|297.8|300.6|297.7|25
1645348560000|2022-02-20 09:16:00|300.66|297.76|300.92|298.02|300.92|298.02|300.66|297.76|21
1645348570000|2022-02-20 09:16:10|300.93|298.03|301.01|298.11|301.06|298.16|300.93|298.03|18
1645348580000|2022-02-20 09:16:20|301.03|298.13|301.1|298.2|301.11|298.21|301.02|298.12|20
1645348590000|2022-02-20 09:16:30|301.09|298.19|301.04|298.14|301.19|298.29|301.03|298.13|21
1645348600000|2022-02-20 09:16:40|301.05|298.15|301.07|298.17|301.17|298.27|301.04|298.14|21
1645348610000|2022-02-20 09:16:50|301.06|298.16|301.06|298.16|301.1|298.2|301.04|298.14|15
1645348620000|2022-02-20 09:17:00|301|298.1|300.93|298.03|301.02|298.12|300.91|298.01|19
1645348630000|2022-02-20 09:17:10|300.94|298.04|300.94|298.04|301|298.1|300.92|298.02|20
1645348640000|2022-02-20 09:17:20|300.95|298.05|300.99|298.09|301|298.1|300.84|297.94|25
1645348650000|2022-02-20 09:17:30|300.97|298.07|300.9|298|300.97|298.07|300.89|297.99|20
1645348660000|2022-02-20 09:17:40|300.89|297.99|300.92|298.02|300.95|298.05|300.88|297.98|11
1645348670000|2022-02-20 09:17:50|300.93|298.03|300.82|297.92|300.95|298.05|300.82|297.92|20
1645348680000|2022-02-20 09:18:00|300.8|297.9|300.94|298.04|300.96|298.06|300.79|297.89|14
1645348690000|2022-02-20 09:18:10|300.92|298.02|301.03|298.13|301.07|298.17|300.92|298.02|21
1645348700000|2022-02-20 09:18:20|301.02|298.12|300.92|298.02|301.03|298.13|300.86|297.96|17
1645348710000|2022-02-20 09:18:30|300.91|298.01|300.92|298.02|300.94|298.04|300.9|298|15
1645348720000|2022-02-20 09:18:40|300.91|298.01|300.93|298.03|300.94|298.04|300.91|298.01|20
1645348730000|2022-02-20 09:18:50|300.92|298.02|301.08|298.18|301.08|298.18|300.91|298.01|16
1645348740000|2022-02-20 09:19:00|301.09|298.19|301.06|298.16|301.13|298.23|301.06|298.16|15
1645348750000|2022-02-20 09:19:10|301.07|298.17|301.27|298.37|301.27|298.37|301.07|298.17|16
1645348760000|2022-02-20 09:19:20|301.26|298.36|301.29|298.39|301.3|298.4|301.26|298.36|5
1645348770000|2022-02-20 09:19:30|301.32|298.42|301.32|298.42|301.36|298.46|301.3|298.4|11
1645348780000|2022-02-20 09:19:40|301.33|298.43|301.23|298.33|301.33|298.43|301.23|298.33|12
1645348790000|2022-02-20 09:19:50|301.17|298.27|301.16|298.26|301.17|298.27|301.12|298.22|19
1645348800000|2022-02-20 09:20:00|301.17|298.27|301.16|298.26|301.18|298.28|301.14|298.24|19
1645348810000|2022-02-20 09:20:10|301.17|298.27|301.01|298.11|301.21|298.31|301.01|298.11|17
1645348820000|2022-02-20 09:20:20|301.02|298.12|300.98|298.08|301.05|298.15|300.97|298.07|24
1645348830000|2022-02-20 09:20:30|300.97|298.07|300.91|298.01|301|298.1|300.86|297.96|20
1645348840000|2022-02-20 09:20:40|300.89|297.99|300.84|297.94|300.97|298.07|300.82|297.92|18
1645348850000|2022-02-20 09:20:50|300.85|297.95|300.79|297.89|300.87|297.97|300.79|297.89|15
1645348860000|2022-02-20 09:21:00|300.8|297.9|300.64|297.74|300.81|297.91|300.62|297.72|23
1645348870000|2022-02-20 09:21:10|300.62|297.72|300.63|297.73|300.68|297.78|300.61|297.71|19
1645348880000|2022-02-20 09:21:20|300.64|297.74|300.86|297.96|300.9|298|300.64|297.74|22
1645348890000|2022-02-20 09:21:30|300.85|297.95|300.84|297.94|300.88|297.98|300.82|297.92|13
1645348900000|2022-02-20 09:21:40|300.85|297.95|300.92|298.02|300.92|298.02|300.85|297.95|14
1645348910000|2022-02-20 09:21:50|300.9|298|300.85|297.95|300.92|298.02|300.85|297.95|12
1645348920000|2022-02-20 09:22:00|300.83|297.93|300.83|297.93|300.86|297.96|300.83|297.93|12
1645348930000|2022-02-20 09:22:10|300.85|297.95|300.86|297.96|301|298.1|300.85|297.95|17
1645348940000|2022-02-20 09:22:20|300.84|297.94|300.84|297.94|300.87|297.97|300.8|297.9|23
1645348950000|2022-02-20 09:22:30|300.85|297.95|300.81|297.91|300.87|297.97|300.81|297.91|12
1645348960000|2022-02-20 09:22:40|300.8|297.9|300.76|297.86|300.86|297.96|300.75|297.85|19
1645348970000|2022-02-20 09:22:50|300.78|297.88|300.58|297.68|300.79|297.89|300.58|297.68|15
1645348980000|2022-02-20 09:23:00|300.59|297.69|300.67|297.77|300.67|297.77|300.58|297.68|22
1645348990000|2022-02-20 09:23:10|300.68|297.78|300.61|297.71|300.68|297.78|300.6|297.7|16
1645349000000|2022-02-20 09:23:20|300.66|297.76|300.51|297.61|300.67|297.77|300.51|297.61|19
1645349010000|2022-02-20 09:23:30|300.49|297.59|300.29|297.39|300.49|297.59|300.22|297.32|28
1645349020000|2022-02-20 09:23:40|300.28|297.38|300.28|297.38|300.39|297.49|300.28|297.38|17
1645349030000|2022-02-20 09:23:50|300.3|297.4|300.25|297.35|300.3|297.4|300.22|297.32|20
1645349040000|2022-02-20 09:24:00|300.26|297.36|300.15|297.25|300.26|297.36|300.13|297.23|20
1645349050000|2022-02-20 09:24:10|300.18|297.28|300.04|297.14|300.19|297.29|300.01|297.11|22
1645349060000|2022-02-20 09:24:20|300.05|297.15|300.12|297.22|300.12|297.22|300.03|297.13|16
1645349070000|2022-02-20 09:24:30|300.11|297.21|300.12|297.22|300.15|297.25|300.08|297.18|20
1645349080000|2022-02-20 09:24:40|300.11|297.21|300.03|297.13|300.13|297.23|300.01|297.11|17
1645349090000|2022-02-20 09:24:50|300.04|297.14|299.96|297.06|300.06|297.16|299.91|297.01|22
1645349100000|2022-02-20 09:25:00|299.98|297.08|299.93|297.03|300.03|297.13|299.93|297.03|18
1645349110000|2022-02-20 09:25:10|299.95|297.05|299.88|296.98|299.95|297.05|299.87|296.97|16
1645349120000|2022-02-20 09:25:20|299.87|296.97|299.98|297.08|300.02|297.12|299.87|296.97|17
1645349130000|2022-02-20 09:25:30|299.97|297.07|299.92|297.02|299.97|297.07|299.91|297.01|15
1645349140000|2022-02-20 09:25:40|299.93|297.03|299.95|297.05|299.99|297.09|299.93|297.03|7
1645349150000|2022-02-20 09:25:50|299.94|297.04|299.81|296.91|299.94|297.04|299.81|296.91|18
1645349160000|2022-02-20 09:26:00|299.8|296.9|299.67|296.77|299.81|296.91|299.64|296.74|24
1645349170000|2022-02-20 09:26:10|299.66|296.76|299.79|296.89|299.79|296.89|299.64|296.74|20
1645349180000|2022-02-20 09:26:20|299.78|296.88|299.84|296.94|299.89|296.99|299.78|296.88|17
1645349190000|2022-02-20 09:26:30|299.83|296.93|299.64|296.74|299.84|296.94|299.55|296.65|26
1645349200000|2022-02-20 09:26:40|299.63|296.73|299.71|296.81|299.72|296.82|299.63|296.73|20
1645349210000|2022-02-20 09:26:50|299.69|296.79|299.92|297.02|299.92|297.02|299.69|296.79|26
1645349220000|2022-02-20 09:27:00|299.93|297.03|299.75|296.85|299.93|297.03|299.74|296.84|22
1645349230000|2022-02-20 09:27:10|299.78|296.88|299.97|297.07|299.98|297.08|299.78|296.88|20
1645349240000|2022-02-20 09:27:20|299.98|297.08|299.93|297.03|299.98|297.08|299.91|297.01|19
1645349250000|2022-02-20 09:27:30|299.94|297.04|299.88|296.98|299.95|297.05|299.88|296.98|13
1645349260000|2022-02-20 09:27:40|299.91|297.01|299.93|297.03|299.93|297.03|299.87|296.97|18
1645349270000|2022-02-20 09:27:50|299.92|297.02|299.73|296.83|299.92|297.02|299.72|296.82|18
1645349280000|2022-02-20 09:28:00|299.72|296.82|299.75|296.85|299.75|296.85|299.68|296.78|21
1645349290000|2022-02-20 09:28:10|299.78|296.88|299.66|296.76|299.86|296.96|299.66|296.76|20
1645349300000|2022-02-20 09:28:20|299.67|296.77|299.57|296.67|299.67|296.77|299.45|296.55|18
1645349310000|2022-02-20 09:28:30|299.5|296.6|299.38|296.48|299.5|296.6|299.38|296.48|21
1645349320000|2022-02-20 09:28:40|299.39|296.49|299.25|296.35|299.43|296.53|299.23|296.33|23
1645349330000|2022-02-20 09:28:50|299.24|296.34|299.29|296.39|299.4|296.5|299.23|296.33|24
1645349340000|2022-02-20 09:29:00|299.28|296.38|299.63|296.73|299.64|296.74|299.28|296.38|28
1645349350000|2022-02-20 09:29:10|299.58|296.68|299.61|296.71|299.66|296.76|299.58|296.68|24
1645349360000|2022-02-20 09:29:20|299.58|296.68|299.65|296.75|299.68|296.78|299.58|296.68|18
1645349370000|2022-02-20 09:29:30|299.64|296.74|299.66|296.76|299.66|296.76|299.63|296.73|11
1645349380000|2022-02-20 09:29:40|299.64|296.74|299.69|296.79|299.72|296.82|299.64|296.74|15
1645349390000|2022-02-20 09:29:50|299.68|296.78|299.61|296.71|299.68|296.78|299.6|296.7|9
1645349400000|2022-02-20 09:30:00|299.62|296.72|299.54|296.64|299.63|296.73|299.51|296.61|20
1645349410000|2022-02-20 09:30:10|299.53|296.63|299.4|296.5|299.53|296.63|299.38|296.48|9
1645349420000|2022-02-20 09:30:20|299.39|296.49|299.4|296.5|299.45|296.55|299.39|296.49|18
1645349430000|2022-02-20 09:30:30|299.41|296.51|299.45|296.55|299.47|296.57|299.4|296.5|19
1645349440000|2022-02-20 09:30:40|299.44|296.54|299.85|296.95|299.86|296.96|299.44|296.54|30
1645349450000|2022-02-20 09:30:50|299.86|296.96|299.95|297.05|300.04|297.14|299.86|296.96|27
1645349460000|2022-02-20 09:31:00|299.93|297.03|299.71|296.81|299.93|297.03|299.71|296.81|20
1645349470000|2022-02-20 09:31:10|299.72|296.82|299.77|296.87|299.77|296.87|299.71|296.81|21
1645349480000|2022-02-20 09:31:20|299.79|296.89|299.81|296.91|299.83|296.93|299.79|296.89|15
1645349490000|2022-02-20 09:31:30|299.8|296.9|299.72|296.82|299.81|296.91|299.69|296.79|18
1645349500000|2022-02-20 09:31:40|299.7|296.8|299.73|296.83|299.73|296.83|299.69|296.79|12
1645349510000|2022-02-20 09:31:50|299.72|296.82|299.71|296.81|299.73|296.83|299.68|296.78|12
1645349520000|2022-02-20 09:32:00|299.7|296.8|299.52|296.62|299.7|296.8|299.52|296.62|17
1645349530000|2022-02-20 09:32:10|299.49|296.59|299.36|296.46|299.51|296.61|299.36|296.46|23
1645349540000|2022-02-20 09:32:20|299.33|296.43|299.28|296.38|299.35|296.45|299.22|296.32|19
1645349550000|2022-02-20 09:32:30|299.27|296.37|299.57|296.67|299.57|296.67|299.27|296.37|23
1645349560000|2022-02-20 09:32:40|299.59|296.69|299.55|296.65|299.73|296.83|299.55|296.65|27
1645349570000|2022-02-20 09:32:50|299.54|296.64|299.44|296.54|299.54|296.64|299.42|296.52|23
1645349580000|2022-02-20 09:33:00|299.45|296.55|299.47|296.57|299.48|296.58|299.45|296.55|11
1645349590000|2022-02-20 09:33:10|299.46|296.56|299.39|296.49|299.46|296.56|299.38|296.48|18
1645349600000|2022-02-20 09:33:20|299.4|296.5|299.44|296.54|299.44|296.54|299.37|296.47|16
1645349610000|2022-02-20 09:33:30|299.45|296.55|299.72|296.82|299.72|296.82|299.45|296.55|21
1645349620000|2022-02-20 09:33:40|299.73|296.83|299.89|296.99|299.94|297.04|299.73|296.83|22
1645349630000|2022-02-20 09:33:50|299.99|297.09|300.02|297.12|300.16|297.26|299.97|297.07|25
1645349640000|2022-02-20 09:34:00|300|297.1|300.35|297.45|300.37|297.47|300|297.1|25
1645349650000|2022-02-20 09:34:10|300.37|297.47|300.69|297.79|300.69|297.79|300.37|297.47|18
1645349660000|2022-02-20 09:34:20|300.67|297.77|300.3|297.4|300.67|297.77|300.3|297.4|28
1645349670000|2022-02-20 09:34:30|300.31|297.41|300.18|297.28|300.31|297.41|300.16|297.26|19
1645349680000|2022-02-20 09:34:40|300.19|297.29|300.18|297.28|300.23|297.33|300.17|297.27|18
1645349690000|2022-02-20 09:34:50|300.17|297.27|300.02|297.12|300.19|297.29|300.01|297.11|17
1645349700000|2022-02-20 09:35:00|300|297.1|299.99|297.09|300.01|297.11|299.96|297.06|17
1645349710000|2022-02-20 09:35:10|299.98|297.08|299.88|296.98|300.01|297.11|299.88|296.98|15
1645349720000|2022-02-20 09:35:20|299.92|297.02|300.05|297.15|300.07|297.17|299.88|296.98|15
1645349730000|2022-02-20 09:35:30|300.06|297.16|300.14|297.24|300.14|297.24|300.06|297.16|15
1645349740000|2022-02-20 09:35:40|300.12|297.22|300.16|297.26|300.2|297.3|300.12|297.22|16
1645349750000|2022-02-20 09:35:50|300.15|297.25|300.11|297.21|300.16|297.26|300.05|297.15|18
1645349760000|2022-02-20 09:36:00|300.12|297.22|300.3|297.4|300.31|297.41|300.09|297.19|22
1645349770000|2022-02-20 09:36:10|300.31|297.41|300.43|297.53|300.43|297.53|300.31|297.41|21
1645349780000|2022-02-20 09:36:20|300.42|297.52|300.38|297.48|300.44|297.54|300.38|297.48|10
1645349790000|2022-02-20 09:36:30|300.37|297.47|300.41|297.51|300.42|297.52|300.36|297.46|12
1645349800000|2022-02-20 09:36:40|300.4|297.5|300.4|297.5|300.42|297.52|300.37|297.47|13
1645349810000|2022-02-20 09:36:50|300.37|297.47|300.4|297.5|300.42|297.52|300.36|297.46|14
1645349820000|2022-02-20 09:37:00|300.37|297.47|300.5|297.6|300.62|297.72|300.37|297.47|21
1645349830000|2022-02-20 09:37:10|300.49|297.59|300.5|297.6|300.52|297.62|300.48|297.58|13
1645349840000|2022-02-20 09:37:20|300.51|297.61|300.51|297.61|300.53|297.63|300.48|297.58|11
1645349850000|2022-02-20 09:37:30|300.52|297.62|300.51|297.61|300.52|297.62|300.48|297.58|11
1645349860000|2022-02-20 09:37:40|300.5|297.6|300.48|297.58|300.52|297.62|300.47|297.57|14
1645349870000|2022-02-20 09:37:50|300.5|297.6|300.53|297.63|300.53|297.63|300.44|297.54|18
1645349880000|2022-02-20 09:38:00|300.57|297.67|300.51|297.61|300.62|297.72|300.5|297.6|20
1645349890000|2022-02-20 09:38:10|300.52|297.62|300.59|297.69|300.59|297.69|300.51|297.61|11
1645349900000|2022-02-20 09:38:20|300.62|297.72|300.78|297.88|300.8|297.9|300.62|297.72|23
1645349910000|2022-02-20 09:38:30|300.76|297.86|300.9|298|300.9|298|300.72|297.82|24
1645349920000|2022-02-20 09:38:40|300.91|298.01|301.06|298.16|301.13|298.23|300.91|298.01|27
1645349930000|2022-02-20 09:38:50|301.1|298.2|301.06|298.16|301.11|298.21|300.96|298.06|24
1645349940000|2022-02-20 09:39:00|301.08|298.18|301.06|298.16|301.09|298.19|301.01|298.11|13
1645349950000|2022-02-20 09:39:10|301.07|298.17|301.14|298.24|301.16|298.26|301.07|298.17|14
1645349960000|2022-02-20 09:39:20|301.13|298.23|301.18|298.28|301.19|298.29|301.11|298.21|18
1645349970000|2022-02-20 09:39:30|301.19|298.29|301.3|298.4|301.33|298.43|301.18|298.28|17
1645349980000|2022-02-20 09:39:40|301.29|298.39|301.34|298.44|301.34|298.44|301.28|298.38|9
1645349990000|2022-02-20 09:39:50|301.33|298.43|301.39|298.49|301.57|298.67|301.31|298.41|22
1645350000000|2022-02-20 09:40:00|301.41|298.51|301.47|298.57|301.52|298.62|301.35|298.45|19
1645350010000|2022-02-20 09:40:10|301.51|298.61|301.42|298.52|301.51|298.61|301.36|298.46|28
1645350020000|2022-02-20 09:40:20|301.44|298.54|301.3|298.4|301.47|298.57|301.3|298.4|18
1645350030000|2022-02-20 09:40:30|301.29|298.39|301.11|298.21|301.29|298.39|301.11|298.21|21
1645350040000|2022-02-20 09:40:40|301.13|298.23|301.1|298.2|301.14|298.24|301.1|298.2|12
1645350050000|2022-02-20 09:40:50|301.09|298.19|301.05|298.15|301.1|298.2|300.97|298.07|19
1645350060000|2022-02-20 09:41:00|301.04|298.14|301.11|298.21|301.25|298.35|301.04|298.14|29
1645350070000|2022-02-20 09:41:10|301.07|298.17|301.11|298.21|301.2|298.3|301.07|298.17|19
1645350080000|2022-02-20 09:41:20|301.12|298.22|301.23|298.33|301.24|298.34|301.12|298.22|20
1645350090000|2022-02-20 09:41:30|301.25|298.35|301.24|298.34|301.25|298.35|301.22|298.32|13
1645350100000|2022-02-20 09:41:40|301.25|298.35|301.39|298.49|301.41|298.51|301.24|298.34|16
1645350110000|2022-02-20 09:41:50|301.4|298.5|301.47|298.57|301.47|298.57|301.34|298.44|16
1645350120000|2022-02-20 09:42:00|301.49|298.59|301.49|298.59|301.51|298.61|301.45|298.55|18
1645350130000|2022-02-20 09:42:10|301.5|298.6|301.41|298.51|301.55|298.65|301.41|298.51|20
1645350140000|2022-02-20 09:42:20|301.42|298.52|301.75|298.85|301.81|298.91|301.41|298.51|20
1645350150000|2022-02-20 09:42:30|301.78|298.88|301.83|298.93|301.87|298.97|301.65|298.75|26
1645350160000|2022-02-20 09:42:40|301.85|298.95|302.2|299.3|302.23|299.33|301.85|298.95|26
1645350170000|2022-02-20 09:42:50|302.18|299.28|301.85|298.95|302.18|299.28|301.83|298.93|25
1645350180000|2022-02-20 09:43:00|301.84|298.94|301.65|298.75|301.85|298.95|301.65|298.75|21
1645350190000|2022-02-20 09:43:10|301.64|298.74|301.65|298.75|301.66|298.76|301.6|298.7|11
1645350200000|2022-02-20 09:43:20|301.67|298.77|301.75|298.85|301.75|298.85|301.64|298.74|15
1645350210000|2022-02-20 09:43:30|301.76|298.86|301.73|298.83|301.78|298.88|301.7|298.8|16
1645350220000|2022-02-20 09:43:40|301.72|298.82|301.72|298.82|301.74|298.84|301.7|298.8|23
1645350230000|2022-02-20 09:43:50|301.74|298.84|301.72|298.82|301.82|298.92|301.7|298.8|16
1645350240000|2022-02-20 09:44:00|301.73|298.83|301.74|298.84|301.76|298.86|301.72|298.82|16
1645350250000|2022-02-20 09:44:10|301.76|298.86|301.75|298.85|301.76|298.86|301.73|298.83|14
1645350260000|2022-02-20 09:44:20|301.74|298.84|301.68|298.78|301.74|298.84|301.68|298.78|13
1645350270000|2022-02-20 09:44:30|301.66|298.76|301.78|298.88|301.78|298.88|301.64|298.74|14
1645350280000|2022-02-20 09:44:40|301.79|298.89|301.78|298.88|301.81|298.91|301.76|298.86|16
1645350290000|2022-02-20 09:44:50|301.79|298.89|301.77|298.87|301.81|298.91|301.77|298.87|10
1645350300000|2022-02-20 09:45:00|301.78|298.88|301.7|298.8|301.79|298.89|301.68|298.78|10
1645350310000|2022-02-20 09:45:10|301.69|298.79|301.71|298.81|301.73|298.83|301.65|298.75|18
1645350320000|2022-02-20 09:45:20|301.73|298.83|301.72|298.82|301.74|298.84|301.69|298.79|17
1645350330000|2022-02-20 09:45:30|301.73|298.83|301.76|298.86|301.77|298.87|301.73|298.83|14
1645350340000|2022-02-20 09:45:40|301.78|298.88|301.75|298.85|301.8|298.9|301.75|298.85|12
1645350350000|2022-02-20 09:45:50|301.76|298.86|301.77|298.87|301.78|298.88|301.76|298.86|10
1645350360000|2022-02-20 09:46:00|301.76|298.86|301.95|299.05|301.99|299.09|301.76|298.86|14
1645350370000|2022-02-20 09:46:10|301.98|299.08|301.99|299.09|302.08|299.18|301.96|299.06|21
1645350380000|2022-02-20 09:46:20|302|299.1|301.98|299.08|302|299.1|301.95|299.05|10
1645350390000|2022-02-20 09:46:30|301.99|299.09|302.01|299.11|302.02|299.12|301.99|299.09|10
1645350400000|2022-02-20 09:46:40|301.99|299.09|302.01|299.11|302.02|299.12|301.99|299.09|13
1645350410000|2022-02-20 09:46:50|301.98|299.08|302.01|299.11|302.01|299.11|301.96|299.06|14
1645350420000|2022-02-20 09:47:00|302.03|299.13|301.94|299.04|302.03|299.13|301.93|299.03|14
1645350430000|2022-02-20 09:47:10|301.95|299.05|301.85|298.95|301.95|299.05|301.85|298.95|22
1645350440000|2022-02-20 09:47:20|301.84|298.94|301.92|299.02|301.96|299.06|301.82|298.92|21
1645350450000|2022-02-20 09:47:30|301.9|299|301.8|298.9|301.95|299.05|301.76|298.86|27
1645350460000|2022-02-20 09:47:40|301.78|298.88|301.65|298.75|301.78|298.88|301.6|298.7|18
1645350470000|2022-02-20 09:47:50|301.66|298.76|301.72|298.82|301.76|298.86|301.62|298.72|16
1645350480000|2022-02-20 09:48:00|301.71|298.81|301.7|298.8|301.71|298.81|301.63|298.73|21
1645350490000|2022-02-20 09:48:10|301.65|298.75|301.63|298.73|301.65|298.75|301.57|298.67|24
1645350500000|2022-02-20 09:48:20|301.6|298.7|301.56|298.66|301.64|298.74|301.54|298.64|18
1645350510000|2022-02-20 09:48:30|301.57|298.67|301.64|298.74|301.66|298.76|301.54|298.64|23
1645350520000|2022-02-20 09:48:40|301.65|298.75|301.74|298.84|301.75|298.85|301.64|298.74|15
1645350530000|2022-02-20 09:48:50|301.75|298.85|301.74|298.84|301.75|298.85|301.7|298.8|11
1645350540000|2022-02-20 09:49:00|301.73|298.83|301.7|298.8|301.76|298.86|301.68|298.78|13
1645350550000|2022-02-20 09:49:10|301.71|298.81|301.73|298.83|301.73|298.83|301.65|298.75|13
1645350560000|2022-02-20 09:49:20|301.72|298.82|301.86|298.96|301.87|298.97|301.67|298.77|18
1645350570000|2022-02-20 09:49:30|301.82|298.92|301.84|298.94|301.86|298.96|301.81|298.91|11
1645350580000|2022-02-20 09:49:40|301.85|298.95|301.87|298.97|301.89|298.99|301.84|298.94|14
1645350590000|2022-02-20 09:49:50|301.86|298.96|301.87|298.97|301.88|298.98|301.84|298.94|12
1645350600000|2022-02-20 09:50:00|301.88|298.98|301.85|298.95|301.88|298.98|301.82|298.92|10
1645350610000|2022-02-20 09:50:10|301.8|298.9|301.61|298.71|301.82|298.92|301.59|298.69|26
1645350620000|2022-02-20 09:50:20|301.66|298.76|301.66|298.76|301.67|298.77|301.59|298.69|17
1645350630000|2022-02-20 09:50:30|301.67|298.77|301.63|298.73|301.69|298.79|301.62|298.72|18
1645350640000|2022-02-20 09:50:40|301.62|298.72|301.44|298.54|301.64|298.74|301.43|298.53|25
1645350650000|2022-02-20 09:50:50|301.47|298.57|301.4|298.5|301.47|298.57|301.4|298.5|15
1645350660000|2022-02-20 09:51:00|301.41|298.51|301.4|298.5|301.41|298.51|301.34|298.44|25
1645350670000|2022-02-20 09:51:10|301.42|298.52|301.32|298.42|301.42|298.52|301.26|298.36|13
1645350680000|2022-02-20 09:51:20|301.3|298.4|301.34|298.44|301.34|298.44|301.23|298.33|15
1645350690000|2022-02-20 09:51:30|301.35|298.45|301.41|298.51|301.42|298.52|301.32|298.42|15
1645350700000|2022-02-20 09:51:40|301.42|298.52|301.44|298.54|301.45|298.55|301.41|298.51|9
1645350710000|2022-02-20 09:51:50|301.45|298.55|301.41|298.51|301.45|298.55|301.4|298.5|13
1645350720000|2022-02-20 09:52:00|301.42|298.52|301.31|298.41|301.44|298.54|301.28|298.38|17
1645350730000|2022-02-20 09:52:10|301.34|298.44|301.3|298.4|301.34|298.44|301.28|298.38|13
1645350740000|2022-02-20 09:52:20|301.31|298.41|301.43|298.53|301.43|298.53|301.27|298.37|15
1645350750000|2022-02-20 09:52:30|301.42|298.52|301.3|298.4|301.42|298.52|301.29|298.39|12
1645350760000|2022-02-20 09:52:40|301.32|298.42|301.32|298.42|301.34|298.44|301.29|298.39|10
1645350770000|2022-02-20 09:52:50|301.29|298.39|301.23|298.33|301.32|298.42|301.23|298.33|12
1645350780000|2022-02-20 09:53:00|301.25|298.35|301.17|298.27|301.27|298.37|301.17|298.27|16
1645350790000|2022-02-20 09:53:10|301.18|298.28|301.16|298.26|301.27|298.37|301.16|298.26|14
1645350800000|2022-02-20 09:53:20|301.17|298.27|301.1|298.2|301.25|298.35|301.1|298.2|15
1645350810000|2022-02-20 09:53:30|301.11|298.21|300.99|298.09|301.11|298.21|300.92|298.02|26
1645350820000|2022-02-20 09:53:40|301|298.1|301.15|298.25|301.15|298.25|301|298.1|17
1645350830000|2022-02-20 09:53:50|301.18|298.28|301.24|298.34|301.36|298.46|301.18|298.28|31
1645350840000|2022-02-20 09:54:00|301.26|298.36|301.31|298.41|301.31|298.41|301.23|298.33|16
1645350850000|2022-02-20 09:54:10|301.3|298.4|301.34|298.44|301.36|298.46|301.26|298.36|19
1645350860000|2022-02-20 09:54:20|301.35|298.45|301.43|298.53|301.43|298.53|301.34|298.44|17
1645350870000|2022-02-20 09:54:30|301.44|298.54|301.42|298.52|301.45|298.55|301.38|298.48|12
1645350880000|2022-02-20 09:54:40|301.43|298.53|301.48|298.58|301.58|298.68|301.43|298.53|24
1645350890000|2022-02-20 09:54:50|301.49|298.59|301.52|298.62|301.57|298.67|301.48|298.58|20
1645350900000|2022-02-20 09:55:00|301.51|298.61|301.52|298.62|301.55|298.65|301.5|298.6|17
1645350910000|2022-02-20 09:55:10|301.47|298.57|301.38|298.48|301.51|298.61|301.38|298.48|9
1645350920000|2022-02-20 09:55:20|301.39|298.49|301.36|298.46|301.39|298.49|301.31|298.41|9
1645350930000|2022-02-20 09:55:30|301.32|298.42|301.32|298.42|301.34|298.44|301.27|298.37|17
1645350940000|2022-02-20 09:55:40|301.3|298.4|301.32|298.42|301.32|298.42|301.24|298.34|11
1645350950000|2022-02-20 09:55:50|301.33|298.43|301.32|298.42|301.33|298.43|301.29|298.39|8
1645350960000|2022-02-20 09:56:00|301.33|298.43|301.37|298.47|301.37|298.47|301.29|298.39|17
1645350970000|2022-02-20 09:56:10|301.4|298.5|301.51|298.61|301.51|298.61|301.39|298.49|14
1645350980000|2022-02-20 09:56:20|301.5|298.6|301.52|298.62|301.52|298.62|301.47|298.57|11
1645350990000|2022-02-20 09:56:30|301.51|298.61|301.52|298.62|301.53|298.63|301.47|298.57|13
1645351000000|2022-02-20 09:56:40|301.48|298.58|301.52|298.62|301.53|298.63|301.47|298.57|13
1645351010000|2022-02-20 09:56:50|301.47|298.57|301.53|298.63|301.54|298.64|301.47|298.57|12
1645351020000|2022-02-20 09:57:00|301.48|298.58|301.42|298.52|301.48|298.58|301.38|298.48|8
1645351030000|2022-02-20 09:57:10|301.43|298.53|301.42|298.52|301.46|298.56|301.38|298.48|16
1645351040000|2022-02-20 09:57:20|301.43|298.53|301.38|298.48|301.47|298.57|301.37|298.47|14
1645351050000|2022-02-20 09:57:30|301.39|298.49|301.35|298.45|301.39|298.49|301.34|298.44|13
1645351060000|2022-02-20 09:57:40|301.34|298.44|301.27|298.37|301.35|298.45|301.26|298.36|15
1645351070000|2022-02-20 09:57:50|301.25|298.35|301.22|298.32|301.29|298.39|301.2|298.3|15
1645351080000|2022-02-20 09:58:00|301.23|298.33|301.31|298.41|301.34|298.44|301.23|298.33|17
1645351090000|2022-02-20 09:58:10|301.32|298.42|301.22|298.32|301.32|298.42|301.22|298.32|11
1645351100000|2022-02-20 09:58:20|301.26|298.36|301.34|298.44|301.34|298.44|301.2|298.3|25
1645351110000|2022-02-20 09:58:30|301.35|298.45|301.34|298.44|301.36|298.46|301.3|298.4|16
1645351120000|2022-02-20 09:58:40|301.33|298.43|301.24|298.34|301.33|298.43|301.24|298.34|5
1645351130000|2022-02-20 09:58:50|301.22|298.32|301.16|298.26|301.26|298.36|301.13|298.23|15
1645351140000|2022-02-20 09:59:00|301.17|298.27|301.17|298.27|301.21|298.31|301.12|298.22|10
1645351150000|2022-02-20 09:59:10|301.11|298.21|301.18|298.28|301.22|298.32|301.11|298.21|15
1645351160000|2022-02-20 09:59:20|301.17|298.27|301.18|298.28|301.21|298.31|301.14|298.24|14
1645351170000|2022-02-20 09:59:30|301.19|298.29|301.14|298.24|301.19|298.29|301.07|298.17|22
1645351180000|2022-02-20 09:59:40|301.16|298.26|301.25|298.35|301.25|298.35|300.99|298.09|24
1645351190000|2022-02-20 09:59:50|301.24|298.34|301.29|298.39|301.32|298.42|301.24|298.34|17
1645351200000|2022-02-20 10:00:00|301.3|298.4|301.65|298.75|301.7|298.8|301.3|298.4|29
1645351210000|2022-02-20 10:00:10|301.68|298.78|301.62|298.72|301.71|298.81|301.61|298.71|25
1645351220000|2022-02-20 10:00:20|301.64|298.74|301.63|298.73|301.73|298.83|301.63|298.73|14
1645351230000|2022-02-20 10:00:30|301.68|298.78|301.68|298.78|301.74|298.84|301.63|298.73|19
1645351240000|2022-02-20 10:00:40|301.69|298.79|301.88|298.98|301.88|298.98|301.68|298.78|15
1645351250000|2022-02-20 10:00:50|301.89|298.99|301.81|298.91|301.99|299.09|301.81|298.91|19
1645351260000|2022-02-20 10:01:00|301.8|298.9|301.83|298.93|301.83|298.93|301.77|298.87|18
1645351270000|2022-02-20 10:01:10|301.78|298.88|301.99|299.09|301.99|299.09|301.78|298.88|16
1645351280000|2022-02-20 10:01:20|301.98|299.08|301.95|299.05|301.99|299.09|301.89|298.99|19
1645351290000|2022-02-20 10:01:30|301.98|299.08|301.95|299.05|301.98|299.08|301.88|298.98|18
1645351300000|2022-02-20 10:01:40|301.94|299.04|301.94|299.04|302.03|299.13|301.88|298.98|19
1645351310000|2022-02-20 10:01:50|301.95|299.05|302.38|299.48|302.39|299.49|301.95|299.05|21
1645351320000|2022-02-20 10:02:00|302.39|299.49|302.64|299.74|302.64|299.74|302.37|299.47|24
1645351330000|2022-02-20 10:02:10|302.65|299.75|302.71|299.81|302.71|299.81|302.57|299.67|27
1645351340000|2022-02-20 10:02:20|302.67|299.77|302.58|299.68|302.7|299.8|302.52|299.62|20
1645351350000|2022-02-20 10:02:30|302.57|299.67|302.46|299.56|302.57|299.67|302.43|299.53|19
1645351360000|2022-02-20 10:02:40|302.44|299.54|302.29|299.39|302.44|299.54|302.29|299.39|16
1645351370000|2022-02-20 10:02:50|302.28|299.38|302.33|299.43|302.35|299.45|302.27|299.37|17
1645351380000|2022-02-20 10:03:00|302.32|299.42|302.26|299.36|302.33|299.43|302.26|299.36|11
1645351390000|2022-02-20 10:03:10|302.29|299.39|302.43|299.53|302.44|299.54|302.29|299.39|19
1645351400000|2022-02-20 10:03:20|302.42|299.52|302.49|299.59|302.51|299.61|302.42|299.52|19
1645351410000|2022-02-20 10:03:30|302.5|299.6|302.52|299.62|302.52|299.62|302.5|299.6|9
1645351420000|2022-02-20 10:03:40|302.51|299.61|302.43|299.53|302.51|299.61|302.37|299.47|16
1645351430000|2022-02-20 10:03:50|302.42|299.52|302.37|299.47|302.44|299.54|302.37|299.47|19
1645351440000|2022-02-20 10:04:00|302.39|299.49|302.49|299.59|302.51|299.61|302.38|299.48|17
1645351450000|2022-02-20 10:04:10|302.5|299.6|302.41|299.51|302.57|299.67|302.41|299.51|22
1645351460000|2022-02-20 10:04:20|302.42|299.52|302.55|299.65|302.56|299.66|302.39|299.49|20
1645351470000|2022-02-20 10:04:30|302.56|299.66|302.56|299.66|302.6|299.7|302.53|299.63|16
1645351480000|2022-02-20 10:04:40|302.58|299.68|302.56|299.66|302.58|299.68|302.53|299.63|12
1645351490000|2022-02-20 10:04:50|302.57|299.67|302.61|299.71|302.61|299.71|302.57|299.67|9
1645351500000|2022-02-20 10:05:00|302.59|299.69|302.61|299.71|302.62|299.72|302.58|299.68|18
1645351510000|2022-02-20 10:05:10|302.6|299.7|302.5|299.6|302.61|299.71|302.5|299.6|20
1645351520000|2022-02-20 10:05:20|302.54|299.64|302.57|299.67|302.6|299.7|302.54|299.64|17
1645351530000|2022-02-20 10:05:30|302.56|299.66|302.54|299.64|302.58|299.68|302.53|299.63|9
1645351540000|2022-02-20 10:05:40|302.56|299.66|302.6|299.7|302.64|299.74|302.54|299.64|16
1645351550000|2022-02-20 10:05:50|302.61|299.71|302.61|299.71|302.62|299.72|302.57|299.67|15
1645351560000|2022-02-20 10:06:00|302.62|299.72|302.5|299.6|302.62|299.72|302.5|299.6|15
1645351570000|2022-02-20 10:06:10|302.51|299.61|302.31|299.41|302.53|299.63|302.31|299.41|25
1645351580000|2022-02-20 10:06:20|302.32|299.42|302.37|299.47|302.37|299.47|302.32|299.42|16
1645351590000|2022-02-20 10:06:30|302.36|299.46|302.38|299.48|302.38|299.48|302.32|299.42|16
1645351600000|2022-02-20 10:06:40|302.42|299.52|302.44|299.54|302.45|299.55|302.39|299.49|19
1645351610000|2022-02-20 10:06:50|302.43|299.53|302.61|299.71|302.63|299.73|302.43|299.53|25
1645351620000|2022-02-20 10:07:00|302.62|299.72|302.56|299.66|302.63|299.73|302.52|299.62|18
1645351630000|2022-02-20 10:07:10|302.55|299.65|302.7|299.8|302.72|299.82|302.51|299.61|16
1645351640000|2022-02-20 10:07:20|302.71|299.81|302.86|299.96|302.86|299.96|302.7|299.8|19
1645351650000|2022-02-20 10:07:30|302.87|299.97|302.97|300.07|302.98|300.08|302.87|299.97|20
1645351660000|2022-02-20 10:07:40|302.98|300.08|302.87|299.97|302.99|300.09|302.79|299.89|23
1645351670000|2022-02-20 10:07:50|302.88|299.98|302.91|300.01|302.91|300.01|302.87|299.97|15
1645351680000|2022-02-20 10:08:00|302.92|300.02|302.79|299.89|302.92|300.02|302.77|299.87|12
1645351690000|2022-02-20 10:08:10|302.78|299.88|302.72|299.82|302.8|299.9|302.66|299.76|27
1645351700000|2022-02-20 10:08:20|302.74|299.84|302.66|299.76|302.74|299.84|302.66|299.76|13
1645351710000|2022-02-20 10:08:30|302.64|299.74|302.64|299.74|302.69|299.79|302.52|299.62|19
1645351720000|2022-02-20 10:08:40|302.67|299.77|302.56|299.66|302.67|299.77|302.53|299.63|21
1645351730000|2022-02-20 10:08:50|302.55|299.65|302.71|299.81|302.71|299.81|302.55|299.65|15
1645351740000|2022-02-20 10:09:00|302.7|299.8|302.72|299.82|302.74|299.84|302.69|299.79|13
1645351750000|2022-02-20 10:09:10|302.73|299.83|302.59|299.69|302.73|299.83|302.56|299.66|28
1645351760000|2022-02-20 10:09:20|302.58|299.68|302.64|299.74|302.65|299.75|302.56|299.66|21
1645351770000|2022-02-20 10:09:30|302.66|299.76|302.71|299.81|302.72|299.82|302.59|299.69|16
1645351780000|2022-02-20 10:09:40|302.72|299.82|302.72|299.82|302.73|299.83|302.68|299.78|13
1645351790000|2022-02-20 10:09:50|302.73|299.83|302.78|299.88|302.81|299.91|302.72|299.82|12
1645351800000|2022-02-20 10:10:00|302.79|299.89|302.64|299.74|302.79|299.89|302.6|299.7|21
1645351810000|2022-02-20 10:10:10|302.63|299.73|302.61|299.71|302.63|299.73|302.6|299.7|16
1645351820000|2022-02-20 10:10:20|302.6|299.7|302.68|299.78|302.68|299.78|302.6|299.7|16
1645351830000|2022-02-20 10:10:30|302.69|299.79|302.69|299.79|302.71|299.81|302.64|299.74|17
1645351840000|2022-02-20 10:10:40|302.68|299.78|302.7|299.8|302.73|299.83|302.64|299.74|17
1645351850000|2022-02-20 10:10:50|302.73|299.83|302.74|299.84|302.79|299.89|302.69|299.79|28
1645351860000|2022-02-20 10:11:00|302.78|299.88|302.74|299.84|302.86|299.96|302.73|299.83|21
1645351870000|2022-02-20 10:11:10|302.76|299.86|302.73|299.83|302.79|299.89|302.71|299.81|17
1645351880000|2022-02-20 10:11:20|302.7|299.8|302.66|299.76|302.72|299.82|302.64|299.74|12
1645351890000|2022-02-20 10:11:30|302.62|299.72|302.54|299.64|302.62|299.72|302.49|299.59|26
1645351900000|2022-02-20 10:11:40|302.58|299.68|302.61|299.71|302.63|299.73|302.55|299.65|21
1645351910000|2022-02-20 10:11:50|302.6|299.7|302.65|299.75|302.65|299.75|302.59|299.69|13
1645351920000|2022-02-20 10:12:00|302.63|299.73|302.63|299.73|302.65|299.75|302.58|299.68|16
1645351930000|2022-02-20 10:12:10|302.62|299.72|302.81|299.91|302.82|299.92|302.62|299.72|15
1645351940000|2022-02-20 10:12:20|302.82|299.92|302.78|299.88|302.82|299.92|302.77|299.87|15
1645351950000|2022-02-20 10:12:30|302.8|299.9|302.82|299.92|302.83|299.93|302.78|299.88|19
1645351960000|2022-02-20 10:12:40|302.83|299.93|302.8|299.9|302.85|299.95|302.79|299.89|18
1645351970000|2022-02-20 10:12:50|302.81|299.91|302.85|299.95|302.85|299.95|302.81|299.91|11
1645351980000|2022-02-20 10:13:00|302.89|299.99|302.91|300.01|302.93|300.03|302.88|299.98|18
1645351990000|2022-02-20 10:13:10|302.9|300|302.82|299.92|302.9|300|302.82|299.92|15
1645352000000|2022-02-20 10:13:20|302.83|299.93|302.8|299.9|302.85|299.95|302.77|299.87|19
1645352010000|2022-02-20 10:13:30|302.79|299.89|302.75|299.85|302.79|299.89|302.61|299.71|29
1645352020000|2022-02-20 10:13:40|302.76|299.86|302.71|299.81|302.83|299.93|302.7|299.8|18
1645352030000|2022-02-20 10:13:50|302.72|299.82|302.77|299.87|302.83|299.93|302.72|299.82|19
1645352040000|2022-02-20 10:14:00|302.78|299.88|302.69|299.79|302.78|299.88|302.66|299.76|14
1645352050000|2022-02-20 10:14:10|302.67|299.77|302.69|299.79|302.71|299.81|302.66|299.76|13
1645352060000|2022-02-20 10:14:20|302.7|299.8|302.68|299.78|302.7|299.8|302.68|299.78|16
1645352070000|2022-02-20 10:14:30|302.67|299.77|302.58|299.68|302.68|299.78|302.51|299.61|25
1645352080000|2022-02-20 10:14:40|302.64|299.74|302.52|299.62|302.64|299.74|302.5|299.6|22
1645352090000|2022-02-20 10:14:50|302.49|299.59|302.6|299.7|302.61|299.71|302.49|299.59|25
1645352100000|2022-02-20 10:15:00|302.59|299.69|302.6|299.7|302.63|299.73|302.57|299.67|22
1645352110000|2022-02-20 10:15:10|302.61|299.71|302.61|299.71|302.69|299.79|302.59|299.69|25
1645352120000|2022-02-20 10:15:20|302.59|299.69|302.51|299.61|302.6|299.7|302.49|299.59|24
1645352130000|2022-02-20 10:15:30|302.52|299.62|302.64|299.74|302.64|299.74|302.48|299.58|28
1645352140000|2022-02-20 10:15:40|302.66|299.76|302.65|299.75|302.67|299.77|302.61|299.71|10
1645352150000|2022-02-20 10:15:50|302.66|299.76|302.62|299.72|302.66|299.76|302.62|299.72|12
1645352160000|2022-02-20 10:16:00|302.63|299.73|302.66|299.76|302.7|299.8|302.63|299.73|14
1645352170000|2022-02-20 10:16:10|302.68|299.78|302.68|299.78|302.68|299.78|302.61|299.71|11
1645352180000|2022-02-20 10:16:20|302.67|299.77|302.66|299.76|302.68|299.78|302.62|299.72|8
1645352190000|2022-02-20 10:16:30|302.67|299.77|302.7|299.8|302.75|299.85|302.65|299.75|16
1645352200000|2022-02-20 10:16:40|302.69|299.79|302.7|299.8|302.71|299.81|302.67|299.77|8
1645352210000|2022-02-20 10:16:50|302.69|299.79|302.75|299.85|302.75|299.85|302.66|299.76|12
1645352220000|2022-02-20 10:17:00|302.76|299.86|302.76|299.86|302.76|299.86|302.75|299.85|3
1645352230000|2022-02-20 10:17:10|302.77|299.87|302.81|299.91|302.81|299.91|302.76|299.86|3
1645352240000|2022-02-20 10:17:20|302.85|299.95|302.87|299.97|302.88|299.98|302.85|299.95|4
1645352250000|2022-02-20 10:17:30|302.88|299.98|302.93|300.03|302.93|300.03|302.88|299.98|5
1645352260000|2022-02-20 10:17:40|302.87|299.97|302.88|299.98|302.93|300.03|302.86|299.96|12
1645352270000|2022-02-20 10:17:50|302.87|299.97|302.91|300.01|302.94|300.04|302.87|299.97|11
1645352280000|2022-02-20 10:18:00|302.9|300|303.04|300.14|303.05|300.15|302.9|300|11
1645352290000|2022-02-20 10:18:10|303.05|300.15|303.13|300.23|303.24|300.34|303.04|300.14|19
1645352300000|2022-02-20 10:18:20|303.1|300.2|303.14|300.24|303.16|300.26|303.09|300.19|14
1645352310000|2022-02-20 10:18:30|303.15|300.25|303.2|300.3|303.2|300.3|303.15|300.25|11
1645352320000|2022-02-20 10:18:40|303.21|300.31|303.25|300.35|303.26|300.36|303.2|300.3|10
1645352330000|2022-02-20 10:18:50|303.24|300.34|303.25|300.35|303.26|300.36|303.23|300.33|11
1645352340000|2022-02-20 10:19:00|303.24|300.34|303.32|300.42|303.32|300.42|303.21|300.31|15
1645352350000|2022-02-20 10:19:10|303.33|300.43|303.41|300.51|303.41|300.51|303.3|300.4|17
1645352360000|2022-02-20 10:19:20|303.38|300.48|303.37|300.47|303.42|300.52|303.34|300.44|16
1645352370000|2022-02-20 10:19:30|303.38|300.48|303.05|300.15|303.38|300.48|303.03|300.13|24
1645352380000|2022-02-20 10:19:40|303.04|300.14|303.08|300.18|303.09|300.19|303.04|300.14|6
1645352390000|2022-02-20 10:19:50|303.07|300.17|303.04|300.14|303.07|300.17|303.02|300.12|10
1645352400000|2022-02-20 10:20:00|303.06|300.16|303.09|300.19|303.12|300.22|303.06|300.16|11
1645352410000|2022-02-20 10:20:10|303.08|300.18|303.05|300.15|303.08|300.18|303.05|300.15|8
1645352420000|2022-02-20 10:20:20|303.04|300.14|303.1|300.2|303.1|300.2|303.04|300.14|2
1645352430000|2022-02-20 10:20:30|303.11|300.21|303.11|300.21|303.15|300.25|303.09|300.19|13
1645352440000|2022-02-20 10:20:40|303.13|300.23|303.16|300.26|303.17|300.27|303.11|300.21|11
1645352450000|2022-02-20 10:20:50|303.13|300.23|303.15|300.25|303.15|300.25|303.13|300.23|9
1645352460000|2022-02-20 10:21:00|303.16|300.26|303.24|300.34|303.24|300.34|303.13|300.23|10
1645352470000|2022-02-20 10:21:10|303.2|300.3|303.17|300.27|303.23|300.33|303.15|300.25|18
1645352480000|2022-02-20 10:21:20|303.14|300.24|303.19|300.29|303.19|300.29|303.14|300.24|7
1645352490000|2022-02-20 10:21:30|303.2|300.3|303.22|300.32|303.22|300.32|303.2|300.3|3
1645352500000|2022-02-20 10:21:40|303.23|300.33|303.22|300.32|303.23|300.33|303.22|300.32|4
1645352510000|2022-02-20 10:21:50|303.23|300.33|303.21|300.31|303.23|300.33|303.18|300.28|9
1645352520000|2022-02-20 10:22:00|303.22|300.32|303.2|300.3|303.23|300.33|303.2|300.3|11
1645352530000|2022-02-20 10:22:10|303.21|300.31|303.22|300.32|303.22|300.32|303.2|300.3|10
1645352540000|2022-02-20 10:22:20|303.21|300.31|303.23|300.33|303.23|300.33|303.2|300.3|11
1645352550000|2022-02-20 10:22:30|303.24|300.34|303.38|300.48|303.38|300.48|303.2|300.3|17
1645352560000|2022-02-20 10:22:40|303.34|300.44|303.34|300.44|303.37|300.47|303.24|300.34|14
1645352570000|2022-02-20 10:22:50|303.3|300.4|303.36|300.46|303.4|300.5|303.3|300.4|12
1645352580000|2022-02-20 10:23:00|303.41|300.51|303.37|300.47|303.42|300.52|303.32|300.42|20
1645352590000|2022-02-20 10:23:10|303.39|300.49|303.51|300.61|303.51|300.61|303.36|300.46|19
1645352600000|2022-02-20 10:23:20|303.44|300.54|303.43|300.53|303.5|300.6|303.43|300.53|17
1645352610000|2022-02-20 10:23:30|303.44|300.54|303.51|300.61|303.53|300.63|303.44|300.54|19
1645352620000|2022-02-20 10:23:40|303.49|300.59|303.5|300.6|303.52|300.62|303.44|300.54|15
1645352630000|2022-02-20 10:23:50|303.51|300.61|303.45|300.55|303.52|300.62|303.42|300.52|22
1645352640000|2022-02-20 10:24:00|303.44|300.54|303.39|300.49|303.45|300.55|303.32|300.42|18
1645352650000|2022-02-20 10:24:10|303.38|300.48|303.44|300.54|303.48|300.58|303.38|300.48|16
1645352660000|2022-02-20 10:24:20|303.47|300.57|303.47|300.57|303.53|300.63|303.44|300.54|19
1645352670000|2022-02-20 10:24:30|303.48|300.58|303.49|300.59|303.52|300.62|303.44|300.54|21
1645352680000|2022-02-20 10:24:40|303.5|300.6|303.42|300.52|303.5|300.6|303.42|300.52|15
1645352690000|2022-02-20 10:24:50|303.47|300.57|303.46|300.56|303.47|300.57|303.4|300.5|11
1645352700000|2022-02-20 10:25:00|303.47|300.57|303.48|300.58|303.55|300.65|303.47|300.57|15
1645352710000|2022-02-20 10:25:10|303.52|300.62|303.54|300.64|303.54|300.64|303.48|300.58|13
1645352720000|2022-02-20 10:25:20|303.53|300.63|303.47|300.57|303.53|300.63|303.46|300.56|17
1645352730000|2022-02-20 10:25:30|303.4|300.5|303.55|300.65|303.56|300.66|303.39|300.49|13
1645352740000|2022-02-20 10:25:40|303.56|300.66|303.54|300.64|303.6|300.7|303.53|300.63|10
1645352750000|2022-02-20 10:25:50|303.58|300.68|303.6|300.7|303.6|300.7|303.56|300.66|11
1645352760000|2022-02-20 10:26:00|303.53|300.63|303.51|300.61|303.59|300.69|303.48|300.58|15
1645352770000|2022-02-20 10:26:10|303.52|300.62|303.61|300.71|303.61|300.71|303.52|300.62|7
1645352790000|2022-02-20 10:26:30|303.62|300.72|303.61|300.71|303.62|300.72|303.61|300.71|2
1645352800000|2022-02-20 10:26:40|303.62|300.72|303.64|300.74|303.67|300.77|303.61|300.71|7
1645352810000|2022-02-20 10:26:50|303.65|300.75|303.7|300.8|303.7|300.8|303.61|300.71|11
1645352820000|2022-02-20 10:27:00|303.66|300.76|303.65|300.75|303.67|300.77|303.63|300.73|12
1645352830000|2022-02-20 10:27:10|303.64|300.74|303.68|300.78|303.68|300.78|303.62|300.72|7
1645352840000|2022-02-20 10:27:20|303.67|300.77|303.67|300.77|303.67|300.77|303.67|300.77|1
1645352850000|2022-02-20 10:27:30|303.68|300.78|303.53|300.63|303.69|300.79|303.53|300.63|15
1645352860000|2022-02-20 10:27:40|303.54|300.64|303.55|300.65|303.56|300.66|303.53|300.63|13
1645352870000|2022-02-20 10:27:50|303.56|300.66|303.53|300.63|303.56|300.66|303.51|300.61|18
1645352880000|2022-02-20 10:28:00|303.54|300.64|303.61|300.71|303.61|300.71|303.49|300.59|18
1645352890000|2022-02-20 10:28:10|303.62|300.72|303.63|300.73|303.65|300.75|303.62|300.72|7
1645352900000|2022-02-20 10:28:20|303.62|300.72|303.54|300.64|303.62|300.72|303.51|300.61|15
1645352910000|2022-02-20 10:28:30|303.53|300.63|303.49|300.59|303.54|300.64|303.49|300.59|7
1645352920000|2022-02-20 10:28:40|303.51|300.61|303.47|300.57|303.51|300.61|303.45|300.55|13
1645352930000|2022-02-20 10:28:50|303.44|300.54|303.49|300.59|303.5|300.6|303.44|300.54|9
1645352940000|2022-02-20 10:29:00|303.5|300.6|303.48|300.58|303.5|300.6|303.47|300.57|9
1645352950000|2022-02-20 10:29:10|303.45|300.55|303.46|300.56|303.46|300.56|303.44|300.54|6
1645352960000|2022-02-20 10:29:20|303.45|300.55|303.29|300.39|303.46|300.56|303.26|300.36|17
1645352970000|2022-02-20 10:29:30|303.28|300.38|303.33|300.43|303.33|300.43|303.21|300.31|23
1645352980000|2022-02-20 10:29:40|303.34|300.44|303.33|300.43|303.37|300.47|303.32|300.42|19
1645352990000|2022-02-20 10:29:50|303.34|300.44|303.37|300.47|303.39|300.49|303.28|300.38|17
1645353000000|2022-02-20 10:30:00|303.36|300.46|303.33|300.43|303.36|300.46|303.28|300.38|11
1645353010000|2022-02-20 10:30:10|303.34|300.44|303.24|300.34|303.35|300.45|303.24|300.34|15
1645353020000|2022-02-20 10:30:20|303.23|300.33|303.13|300.23|303.23|300.33|303.13|300.23|16
1645353030000|2022-02-20 10:30:30|303.15|300.25|303.29|300.39|303.29|300.39|303.12|300.22|13
1645353040000|2022-02-20 10:30:40|303.3|300.4|303.3|300.4|303.34|300.44|303.29|300.39|9
1645353050000|2022-02-20 10:30:50|303.31|300.41|303.43|300.53|303.43|300.53|303.31|300.41|21
1645353060000|2022-02-20 10:31:00|303.42|300.52|303.3|300.4|303.43|300.53|303.29|300.39|18
1645353070000|2022-02-20 10:31:10|303.31|300.41|303.3|300.4|303.31|300.41|303.3|300.4|4
1645353080000|2022-02-20 10:31:20|303.29|300.39|303.25|300.35|303.29|300.39|303.25|300.35|5
1645353090000|2022-02-20 10:31:30|303.3|300.4|303.4|300.5|303.4|300.5|303.3|300.4|15
1645353100000|2022-02-20 10:31:40|303.41|300.51|303.4|300.5|303.41|300.51|303.34|300.44|14
1645353110000|2022-02-20 10:31:50|303.41|300.51|303.48|300.58|303.52|300.62|303.37|300.47|21
1645353120000|2022-02-20 10:32:00|303.44|300.54|303.42|300.52|303.48|300.58|303.4|300.5|14
1645353130000|2022-02-20 10:32:10|303.4|300.5|303.39|300.49|303.41|300.51|303.36|300.46|12
1645353140000|2022-02-20 10:32:20|303.4|300.5|303.39|300.49|303.4|300.5|303.39|300.49|2
1645353150000|2022-02-20 10:32:30|303.4|300.5|303.41|300.51|303.45|300.55|303.39|300.49|13
1645353160000|2022-02-20 10:32:40|303.39|300.49|303.41|300.51|303.41|300.51|303.39|300.49|11
1645353170000|2022-02-20 10:32:50|303.42|300.52|303.48|300.58|303.48|300.58|303.42|300.52|10
1645353180000|2022-02-20 10:33:00|303.47|300.57|303.48|300.58|303.49|300.59|303.43|300.53|9
1645353190000|2022-02-20 10:33:10|303.44|300.54|303.47|300.57|303.49|300.59|303.43|300.53|14
1645353200000|2022-02-20 10:33:20|303.48|300.58|303.44|300.54|303.48|300.58|303.41|300.51|21
1645353210000|2022-02-20 10:33:30|303.45|300.55|303.45|300.55|303.48|300.58|303.44|300.54|9
1645353220000|2022-02-20 10:33:40|303.42|300.52|303.57|300.67|303.58|300.68|303.42|300.52|17
1645353230000|2022-02-20 10:33:50|303.56|300.66|303.59|300.69|303.59|300.69|303.56|300.66|7
1645353240000|2022-02-20 10:34:00|303.58|300.68|303.51|300.61|303.58|300.68|303.5|300.6|10
1645353250000|2022-02-20 10:34:10|303.52|300.62|303.39|300.49|303.52|300.62|303.39|300.49|13
1645353260000|2022-02-20 10:34:20|303.38|300.48|303.42|300.52|303.42|300.52|303.31|300.41|22
1645353270000|2022-02-20 10:34:30|303.41|300.51|303.39|300.49|303.41|300.51|303.35|300.45|16
1645353280000|2022-02-20 10:34:40|303.4|300.5|303.42|300.52|303.42|300.52|303.39|300.49|12
1645353290000|2022-02-20 10:34:50|303.41|300.51|303.41|300.51|303.43|300.53|303.39|300.49|9
1645353300000|2022-02-20 10:35:00|303.39|300.49|303.4|300.5|303.41|300.51|303.33|300.43|16
1645353310000|2022-02-20 10:35:10|303.39|300.49|303.32|300.42|303.4|300.5|303.32|300.42|13
1645353320000|2022-02-20 10:35:20|303.31|300.41|303.32|300.42|303.32|300.42|303.31|300.41|4
1645353340000|2022-02-20 10:35:40|303.33|300.43|303.25|300.35|303.33|300.43|303.25|300.35|4
1645353350000|2022-02-20 10:35:50|303.28|300.38|303.25|300.35|303.28|300.38|303.23|300.33|11
1645353360000|2022-02-20 10:36:00|303.24|300.34|303.16|300.26|303.26|300.36|303.13|300.23|21
1645353370000|2022-02-20 10:36:10|303.15|300.25|303.17|300.27|303.18|300.28|303.14|300.24|15
1645353390000|2022-02-20 10:36:30|303.2|300.3|303.25|300.35|303.27|300.37|303.2|300.3|11
1645353400000|2022-02-20 10:36:40|303.26|300.36|303.3|300.4|303.32|300.42|303.26|300.36|7
1645353410000|2022-02-20 10:36:50|303.31|300.41|303.31|300.41|303.31|300.41|303.31|300.41|1
1645353420000|2022-02-20 10:37:00|303.3|300.4|303.09|300.19|303.3|300.4|303.09|300.19|11
1645353430000|2022-02-20 10:37:10|303.11|300.21|302.76|299.86|303.11|300.21|302.76|299.86|30
1645353440000|2022-02-20 10:37:20|302.75|299.85|302.57|299.67|302.76|299.86|302.57|299.67|16
1645353450000|2022-02-20 10:37:30|302.58|299.68|302.52|299.62|302.6|299.7|302.52|299.62|11
1645353460000|2022-02-20 10:37:40|302.51|299.61|302.34|299.44|302.52|299.62|302.32|299.42|19
1645353470000|2022-02-20 10:37:50|302.35|299.45|302.6|299.7|302.67|299.77|302.34|299.44|25
1645353480000|2022-02-20 10:38:00|302.58|299.68|302.73|299.83|302.74|299.84|302.55|299.65|17
1645353490000|2022-02-20 10:38:10|302.72|299.82|302.79|299.89|302.84|299.94|302.72|299.82|17
1645353500000|2022-02-20 10:38:20|302.77|299.87|302.7|299.8|302.77|299.87|302.67|299.77|21
1645353510000|2022-02-20 10:38:30|302.72|299.82|302.76|299.86|302.76|299.86|302.72|299.82|16
1645353520000|2022-02-20 10:38:40|302.75|299.85|302.6|299.7|302.76|299.86|302.57|299.67|16
1645353530000|2022-02-20 10:38:50|302.65|299.75|302.74|299.84|302.74|299.84|302.65|299.75|7
1645353540000|2022-02-20 10:39:00|302.73|299.83|302.64|299.74|302.74|299.84|302.62|299.72|11
1645353550000|2022-02-20 10:39:10|302.63|299.73|302.54|299.64|302.63|299.73|302.53|299.63|10
1645353560000|2022-02-20 10:39:20|302.55|299.65|302.64|299.74|302.66|299.76|302.54|299.64|15
1645353570000|2022-02-20 10:39:30|302.65|299.75|302.57|299.67|302.65|299.75|302.56|299.66|10
1645353580000|2022-02-20 10:39:40|302.56|299.66|302.63|299.73|302.64|299.74|302.55|299.65|18
1645353590000|2022-02-20 10:39:50|302.64|299.74|302.71|299.81|302.71|299.81|302.62|299.72|18
1645353600000|2022-02-20 10:40:00|302.72|299.82|302.66|299.76|302.74|299.84|302.64|299.74|19
1645353610000|2022-02-20 10:40:10|302.65|299.75|302.64|299.74|302.66|299.76|302.62|299.72|10
1645353620000|2022-02-20 10:40:20|302.65|299.75|302.69|299.79|302.69|299.79|302.64|299.74|10
1645353630000|2022-02-20 10:40:30|302.7|299.8|302.76|299.86|302.76|299.86|302.7|299.8|7
1645353640000|2022-02-20 10:40:40|302.75|299.85|302.76|299.86|302.76|299.86|302.75|299.85|2
1645353650000|2022-02-20 10:40:50|302.83|299.93|302.83|299.93|302.83|299.93|302.78|299.88|10
1645353660000|2022-02-20 10:41:00|302.84|299.94|302.84|299.94|302.85|299.95|302.78|299.88|14
1645353670000|2022-02-20 10:41:10|302.83|299.93|302.83|299.93|302.83|299.93|302.78|299.88|9
1645353680000|2022-02-20 10:41:20|302.84|299.94|302.98|300.08|302.98|300.08|302.78|299.88|23
1645353690000|2022-02-20 10:41:30|302.99|300.09|302.93|300.03|303.02|300.12|302.92|300.02|20
1645353700000|2022-02-20 10:41:40|302.94|300.04|302.94|300.04|302.94|300.04|302.93|300.03|3
1645353710000|2022-02-20 10:41:50|302.93|300.03|302.94|300.04|302.94|300.04|302.93|300.03|2
1645353720000|2022-02-20 10:42:00|302.95|300.05|302.93|300.03|302.95|300.05|302.93|300.03|7
1645353730000|2022-02-20 10:42:10|302.94|300.04|302.76|299.86|302.94|300.04|302.76|299.86|13
1645353740000|2022-02-20 10:42:20|302.74|299.84|302.6|299.7|302.74|299.84|302.59|299.69|15
1645353750000|2022-02-20 10:42:30|302.61|299.71|302.61|299.71|302.63|299.73|302.6|299.7|15
1645353760000|2022-02-20 10:42:40|302.6|299.7|302.59|299.69|302.61|299.71|302.53|299.63|14
1645353770000|2022-02-20 10:42:50|302.58|299.68|302.55|299.65|302.58|299.68|302.52|299.62|18
1645353780000|2022-02-20 10:43:00|302.56|299.66|302.55|299.65|302.56|299.66|302.43|299.53|22
1645353790000|2022-02-20 10:43:10|302.56|299.66|302.61|299.71|302.62|299.72|302.56|299.66|13
1645353800000|2022-02-20 10:43:20|302.6|299.7|302.56|299.66|302.6|299.7|302.55|299.65|8
1645353810000|2022-02-20 10:43:30|302.55|299.65|302.56|299.66|302.57|299.67|302.53|299.63|14
1645353820000|2022-02-20 10:43:40|302.55|299.65|302.56|299.66|302.57|299.67|302.54|299.64|18
1645353830000|2022-02-20 10:43:50|302.53|299.63|302.53|299.63|302.56|299.66|302.51|299.61|16
1645353840000|2022-02-20 10:44:00|302.52|299.62|302.43|299.53|302.52|299.62|302.38|299.48|16
1645353850000|2022-02-20 10:44:10|302.45|299.55|302.49|299.59|302.51|299.61|302.45|299.55|11
1645353860000|2022-02-20 10:44:20|302.48|299.58|302.48|299.58|302.51|299.61|302.47|299.57|12
1645353870000|2022-02-20 10:44:30|302.46|299.56|302.56|299.66|302.56|299.66|302.46|299.56|10
1645353880000|2022-02-20 10:44:40|302.55|299.65|302.58|299.68|302.6|299.7|302.47|299.57|23
1645353890000|2022-02-20 10:44:50|302.57|299.67|302.53|299.63|302.62|299.72|302.53|299.63|14
1645353900000|2022-02-20 10:45:00|302.54|299.64|302.37|299.47|302.54|299.64|302.37|299.47|18
1645353910000|2022-02-20 10:45:10|302.38|299.48|302.3|299.4|302.38|299.48|302.28|299.38|18
1645353920000|2022-02-20 10:45:20|302.31|299.41|302.27|299.37|302.31|299.41|302.27|299.37|7
1645353930000|2022-02-20 10:45:30|302.26|299.36|302.25|299.35|302.27|299.37|302.23|299.33|11
1645353940000|2022-02-20 10:45:40|302.26|299.36|302.35|299.45|302.36|299.46|302.26|299.36|11
1645353950000|2022-02-20 10:45:50|302.36|299.46|302.37|299.47|302.4|299.5|302.34|299.44|18
1645353960000|2022-02-20 10:46:00|302.3|299.4|302.34|299.44|302.35|299.45|302.3|299.4|7
1645353970000|2022-02-20 10:46:10|302.33|299.43|302.35|299.45|302.35|299.45|302.33|299.43|10
1645353980000|2022-02-20 10:46:20|302.36|299.46|302.29|299.39|302.36|299.46|302.26|299.36|14
1645353990000|2022-02-20 10:46:30|302.28|299.38|302.28|299.38|302.28|299.38|302.28|299.38|1
1645354000000|2022-02-20 10:46:40|302.2|299.3|302.12|299.22|302.2|299.3|302.11|299.21|13
1645354010000|2022-02-20 10:46:50|302.11|299.21|302.09|299.19|302.11|299.21|302.08|299.18|15
1645354020000|2022-02-20 10:47:00|302.1|299.2|302.19|299.29|302.23|299.33|302.1|299.2|18
1645354030000|2022-02-20 10:47:10|302.2|299.3|302.17|299.27|302.21|299.31|302.16|299.26|9
1645354040000|2022-02-20 10:47:20|302.15|299.25|302.17|299.27|302.18|299.28|302.14|299.24|14
1645354050000|2022-02-20 10:47:30|302.16|299.26|302.14|299.24|302.16|299.26|302.1|299.2|12
1645354060000|2022-02-20 10:47:40|302.12|299.22|302.07|299.17|302.12|299.22|302.05|299.15|9
1645354070000|2022-02-20 10:47:50|302.01|299.11|302.06|299.16|302.07|299.17|302|299.1|13
1645354080000|2022-02-20 10:48:00|302.07|299.17|301.96|299.06|302.07|299.17|301.9|299|13
1645354090000|2022-02-20 10:48:10|301.99|299.09|302|299.1|302.01|299.11|301.99|299.09|9
1645354100000|2022-02-20 10:48:20|302.01|299.11|302.13|299.23|302.13|299.23|302.01|299.11|12
1645354110000|2022-02-20 10:48:30|302.12|299.22|302.07|299.17|302.13|299.23|302.05|299.15|13
1645354120000|2022-02-20 10:48:40|302.08|299.18|301.95|299.05|302.08|299.18|301.95|299.05|12
1645354130000|2022-02-20 10:48:50|301.96|299.06|302.03|299.13|302.03|299.13|301.94|299.04|10
1645354140000|2022-02-20 10:49:00|302.01|299.11|302|299.1|302.03|299.13|302|299.1|9
1645354150000|2022-02-20 10:49:10|301.97|299.07|301.99|299.09|302|299.1|301.97|299.07|13
1645354160000|2022-02-20 10:49:20|301.98|299.08|302|299.1|302.02|299.12|301.98|299.08|10
1645354170000|2022-02-20 10:49:30|302.01|299.11|302.05|299.15|302.11|299.21|302|299.1|9
1645354180000|2022-02-20 10:49:40|302.1|299.2|302.09|299.19|302.12|299.22|302.04|299.14|14
1645354190000|2022-02-20 10:49:50|302.08|299.18|302.08|299.18|302.08|299.18|301.98|299.08|10
1645354200000|2022-02-20 10:50:00|302.07|299.17|301.97|299.07|302.08|299.18|301.97|299.07|12
1645354210000|2022-02-20 10:50:10|301.96|299.06|301.85|298.95|301.96|299.06|301.84|298.94|22
1645354220000|2022-02-20 10:50:20|301.84|298.94|301.85|298.95|301.87|298.97|301.84|298.94|7
1645354230000|2022-02-20 10:50:30|301.84|298.94|301.84|298.94|301.84|298.94|301.84|298.94|1
1645354240000|2022-02-20 10:50:40|301.85|298.95|301.69|298.79|301.85|298.95|301.68|298.78|19
1645354250000|2022-02-20 10:50:50|301.68|298.78|301.66|298.76|301.69|298.79|301.65|298.75|13
1645354260000|2022-02-20 10:51:00|301.65|298.75|301.35|298.45|301.65|298.75|301.34|298.44|22
1645354270000|2022-02-20 10:51:10|301.34|298.44|301.41|298.51|301.47|298.57|301.34|298.44|20
1645354280000|2022-02-20 10:51:20|301.4|298.5|301.19|298.29|301.4|298.5|301.07|298.17|25
1645354290000|2022-02-20 10:51:30|301.22|298.32|301.29|298.39|301.3|298.4|301.18|298.28|11
1645354300000|2022-02-20 10:51:40|301.28|298.38|301.17|298.27|301.28|298.38|301.16|298.26|10
1645354310000|2022-02-20 10:51:50|301.18|298.28|301.33|298.43|301.33|298.43|301.14|298.24|13
1645354320000|2022-02-20 10:52:00|301.32|298.42|301.31|298.41|301.45|298.55|301.3|298.4|25
1645354330000|2022-02-20 10:52:10|301.32|298.42|301.47|298.57|301.47|298.57|301.27|298.37|25
1645354340000|2022-02-20 10:52:20|301.5|298.6|301.39|298.49|301.5|298.6|301.37|298.47|14
1645354350000|2022-02-20 10:52:30|301.4|298.5|301.44|298.54|301.47|298.57|301.39|298.49|18
1645354360000|2022-02-20 10:52:40|301.45|298.55|301.54|298.64|301.54|298.64|301.37|298.47|20
1645354370000|2022-02-20 10:52:50|301.53|298.63|301.48|298.58|301.54|298.64|301.47|298.57|10
1645354380000|2022-02-20 10:53:00|301.49|298.59|301.52|298.62|301.55|298.65|301.44|298.54|15
1645354390000|2022-02-20 10:53:10|301.53|298.63|301.56|298.66|301.59|298.69|301.52|298.62|12
1645354400000|2022-02-20 10:53:20|301.58|298.68|301.52|298.62|301.59|298.69|301.45|298.55|20
1645354410000|2022-02-20 10:53:30|301.53|298.63|301.46|298.56|301.55|298.65|301.44|298.54|11
1645354420000|2022-02-20 10:53:40|301.45|298.55|301.43|298.53|301.45|298.55|301.38|298.48|10
1645354430000|2022-02-20 10:53:50|301.42|298.52|301.49|298.59|301.5|298.6|301.39|298.49|16
1645354440000|2022-02-20 10:54:00|301.5|298.6|301.49|298.59|301.53|298.63|301.45|298.55|13
1645354450000|2022-02-20 10:54:10|301.48|298.58|301.21|298.31|301.48|298.58|301.19|298.29|13
1645354460000|2022-02-20 10:54:20|301.2|298.3|301.18|298.28|301.2|298.3|301.18|298.28|11
1645354470000|2022-02-20 10:54:30|301.17|298.27|301.47|298.57|301.5|298.6|301.17|298.27|24
1645354480000|2022-02-20 10:54:40|301.46|298.56|301.56|298.66|301.62|298.72|301.46|298.56|14
1645354490000|2022-02-20 10:54:50|301.55|298.65|301.37|298.47|301.55|298.65|301.29|298.39|20
1645354500000|2022-02-20 10:55:00|301.35|298.45|301.41|298.51|301.42|298.52|301.35|298.45|14
1645354510000|2022-02-20 10:55:10|301.43|298.53|301.31|298.41|301.43|298.53|301.31|298.41|13
1645354530000|2022-02-20 10:55:30|301.32|298.42|301.37|298.47|301.37|298.47|301.32|298.42|7
1645354540000|2022-02-20 10:55:40|301.31|298.41|301.37|298.47|301.43|298.53|301.3|298.4|19
1645354550000|2022-02-20 10:55:50|301.38|298.48|301.35|298.45|301.4|298.5|301.32|298.42|10
1645354560000|2022-02-20 10:56:00|301.36|298.46|301.37|298.47|301.39|298.49|301.33|298.43|6
1645354570000|2022-02-20 10:56:10|301.36|298.46|301.36|298.46|301.39|298.49|301.33|298.43|8
1645354580000|2022-02-20 10:56:20|301.37|298.47|301.4|298.5|301.4|298.5|301.32|298.42|11
1645354590000|2022-02-20 10:56:30|301.41|298.51|301.42|298.52|301.42|298.52|301.34|298.44|7
1645354600000|2022-02-20 10:56:40|301.4|298.5|301.43|298.53|301.44|298.54|301.4|298.5|9
1645354610000|2022-02-20 10:56:50|301.44|298.54|301.42|298.52|301.44|298.54|301.38|298.48|13
1645354620000|2022-02-20 10:57:00|301.43|298.53|301.57|298.67|301.6|298.7|301.37|298.47|26
1645354630000|2022-02-20 10:57:10|301.56|298.66|301.45|298.55|301.56|298.66|301.44|298.54|15
1645354640000|2022-02-20 10:57:20|301.46|298.56|301.45|298.55|301.46|298.56|301.45|298.55|4
1645354650000|2022-02-20 10:57:30|301.46|298.56|301.48|298.58|301.48|298.58|301.46|298.56|3
1645354660000|2022-02-20 10:57:40|301.49|298.59|301.49|298.59|301.51|298.61|301.43|298.53|8
1645354670000|2022-02-20 10:57:50|301.5|298.6|301.48|298.58|301.51|298.61|301.43|298.53|11
1645354680000|2022-02-20 10:58:00|301.49|298.59|301.36|298.46|301.49|298.59|301.36|298.46|12
1645354690000|2022-02-20 10:58:10|301.35|298.45|301.33|298.43|301.35|298.45|301.3|298.4|11
1645354700000|2022-02-20 10:58:20|301.32|298.42|301.3|298.4|301.37|298.47|301.27|298.37|22
1645354710000|2022-02-20 10:58:30|301.34|298.44|301.36|298.46|301.36|298.46|301.31|298.41|10
1645354720000|2022-02-20 10:58:40|301.35|298.45|301.28|298.38|301.35|298.45|301.28|298.38|11
1645354730000|2022-02-20 10:58:50|301.22|298.32|301.26|298.36|301.26|298.36|301.21|298.31|13
1645354740000|2022-02-20 10:59:00|301.28|298.38|301.27|298.37|301.28|298.38|301.27|298.37|2
1645354750000|2022-02-20 10:59:10|301.26|298.36|301.28|298.38|301.28|298.38|301.26|298.36|3
1645354760000|2022-02-20 10:59:20|301.29|298.39|301.35|298.45|301.35|298.45|301.29|298.39|9
1645354770000|2022-02-20 10:59:30|301.37|298.47|301.28|298.38|301.43|298.53|301.24|298.34|20
1645354780000|2022-02-20 10:59:40|301.27|298.37|301.22|298.32|301.27|298.37|301.21|298.31|9
1645354790000|2022-02-20 10:59:50|301.21|298.31|301.21|298.31|301.23|298.33|301.15|298.25|13
1645354800000|2022-02-20 11:00:00|301.19|298.29|301.29|298.39|301.29|298.39|301.18|298.28|18
1645354810000|2022-02-20 11:00:10|301.28|298.38|301.25|298.35|301.28|298.38|301.22|298.32|14
1645354820000|2022-02-20 11:00:20|301.27|298.37|301.3|298.4|301.33|298.43|301.26|298.36|18
1645354830000|2022-02-20 11:00:30|301.31|298.41|301.34|298.44|301.39|298.49|301.28|298.38|25
1645354840000|2022-02-20 11:00:40|301.35|298.45|301.38|298.48|301.38|298.48|301.34|298.44|6
1645354850000|2022-02-20 11:00:50|301.39|298.49|301.38|298.48|301.39|298.49|301.32|298.42|15
1645354860000|2022-02-20 11:01:00|301.39|298.49|301.46|298.56|301.46|298.56|301.38|298.48|18
1645354870000|2022-02-20 11:01:10|301.45|298.55|301.41|298.51|301.45|298.55|301.41|298.51|9
1645354880000|2022-02-20 11:01:20|301.4|298.5|301.41|298.51|301.45|298.55|301.37|298.47|14
1645354890000|2022-02-20 11:01:30|301.42|298.52|301.42|298.52|301.43|298.53|301.41|298.51|11
1645354900000|2022-02-20 11:01:40|301.41|298.51|301.38|298.48|301.42|298.52|301.36|298.46|12
1645354910000|2022-02-20 11:01:50|301.4|298.5|301.42|298.52|301.42|298.52|301.37|298.47|13
1645354920000|2022-02-20 11:02:00|301.43|298.53|301.39|298.49|301.43|298.53|301.37|298.47|15
1645354930000|2022-02-20 11:02:10|301.38|298.48|301.41|298.51|301.41|298.51|301.37|298.47|18
1645354940000|2022-02-20 11:02:20|301.39|298.49|301.38|298.48|301.4|298.5|301.38|298.48|4
1645354950000|2022-02-20 11:02:30|301.4|298.5|301.37|298.47|301.41|298.51|301.35|298.45|10
1645354960000|2022-02-20 11:02:40|301.38|298.48|301.36|298.46|301.38|298.48|301.35|298.45|14
1645354970000|2022-02-20 11:02:50|301.35|298.45|301.31|298.41|301.39|298.49|301.31|298.41|21
1645354980000|2022-02-20 11:03:00|301.32|298.42|301.33|298.43|301.34|298.44|301.32|298.42|6
1645354990000|2022-02-20 11:03:10|301.34|298.44|301.34|298.44|301.34|298.44|301.33|298.43|7
1645355000000|2022-02-20 11:03:20|301.33|298.43|301.16|298.26|301.33|298.43|301.15|298.25|14
1645355010000|2022-02-20 11:03:30|301.17|298.27|301.02|298.12|301.18|298.28|301.02|298.12|25
1645355020000|2022-02-20 11:03:40|301|298.1|300.95|298.05|301|298.1|300.9|298|21
1645355030000|2022-02-20 11:03:50|300.94|298.04|301.03|298.13|301.04|298.14|300.94|298.04|21
1645355040000|2022-02-20 11:04:00|301.09|298.19|300.89|297.99|301.09|298.19|300.86|297.96|27
1645355050000|2022-02-20 11:04:10|300.87|297.97|300.77|297.87|300.87|297.97|300.76|297.86|11
1645355060000|2022-02-20 11:04:20|300.76|297.86|300.83|297.93|300.83|297.93|300.7|297.8|24
1645355070000|2022-02-20 11:04:30|300.82|297.92|300.76|297.86|300.82|297.92|300.73|297.83|11
1645355080000|2022-02-20 11:04:40|300.77|297.87|300.84|297.94|300.91|298.01|300.77|297.87|17
1645355090000|2022-02-20 11:04:50|300.85|297.95|300.95|298.05|300.99|298.09|300.85|297.95|18
1645355100000|2022-02-20 11:05:00|300.96|298.06|301.07|298.17|301.07|298.17|300.95|298.05|21
1645355110000|2022-02-20 11:05:10|301.08|298.18|300.97|298.07|301.09|298.19|300.97|298.07|26
1645355120000|2022-02-20 11:05:20|300.96|298.06|300.95|298.05|300.96|298.06|300.93|298.03|7
1645355130000|2022-02-20 11:05:30|300.94|298.04|300.96|298.06|300.97|298.07|300.93|298.03|9
1645355140000|2022-02-20 11:05:40|300.95|298.05|300.92|298.02|300.97|298.07|300.92|298.02|13
1645355150000|2022-02-20 11:05:50|300.91|298.01|301|298.1|301.01|298.11|300.91|298.01|15
1645355160000|2022-02-20 11:06:00|301.02|298.12|301.14|298.24|301.14|298.24|300.96|298.06|16
1645355170000|2022-02-20 11:06:10|301.15|298.25|301.28|298.38|301.35|298.45|301.15|298.25|25
1645355180000|2022-02-20 11:06:20|301.29|298.39|301.22|298.32|301.29|298.39|301.22|298.32|2
1645355190000|2022-02-20 11:06:30|301.21|298.31|301.12|298.22|301.21|298.31|301.1|298.2|20
1645355200000|2022-02-20 11:06:40|301.13|298.23|301.14|298.24|301.16|298.26|301.11|298.21|16
1645355210000|2022-02-20 11:06:50|301.13|298.23|301.14|298.24|301.14|298.24|301.12|298.22|10
1645355220000|2022-02-20 11:07:00|301.13|298.23|301.15|298.25|301.21|298.31|301.12|298.22|13
1645355230000|2022-02-20 11:07:10|301.16|298.26|301.17|298.27|301.17|298.27|301.16|298.26|4
1645355240000|2022-02-20 11:07:20|301.18|298.28|301.18|298.28|301.21|298.31|301.15|298.25|10
1645355250000|2022-02-20 11:07:30|301.19|298.29|301.21|298.31|301.22|298.32|301.14|298.24|24
1645355260000|2022-02-20 11:07:40|301.23|298.33|301.2|298.3|301.23|298.33|301.16|298.26|18
1645355270000|2022-02-20 11:07:50|301.21|298.31|301.15|298.25|301.21|298.31|301.11|298.21|16
1645355280000|2022-02-20 11:08:00|301.14|298.24|301.18|298.28|301.18|298.28|301.14|298.24|4
1645355290000|2022-02-20 11:08:10|301.19|298.29|301.19|298.29|301.24|298.34|301.18|298.28|15
1645355300000|2022-02-20 11:08:20|301.18|298.28|301.23|298.33|301.23|298.33|301.18|298.28|15
1645355310000|2022-02-20 11:08:30|301.19|298.29|301.15|298.25|301.21|298.31|301.12|298.22|18
1645355320000|2022-02-20 11:08:40|301.16|298.26|301.14|298.24|301.17|298.27|301.14|298.24|13
1645355330000|2022-02-20 11:08:50|301.15|298.25|301.15|298.25|301.15|298.25|301.13|298.23|7
1645355340000|2022-02-20 11:09:00|301.16|298.26|301.14|298.24|301.18|298.28|301.12|298.22|9
1645355350000|2022-02-20 11:09:10|301.15|298.25|301.14|298.24|301.15|298.25|301.14|298.24|4
1645355360000|2022-02-20 11:09:20|301.19|298.29|301.24|298.34|301.24|298.34|301.19|298.29|4
1645355370000|2022-02-20 11:09:30|301.23|298.33|301.21|298.31|301.25|298.35|301.18|298.28|11
1645355380000|2022-02-20 11:09:40|301.22|298.32|301.25|298.35|301.25|298.35|301.21|298.31|7
1645355390000|2022-02-20 11:09:50|301.26|298.36|301.27|298.37|301.28|298.38|301.19|298.29|14
1645355400000|2022-02-20 11:10:00|301.2|298.3|301.25|298.35|301.26|298.36|301.18|298.28|9
1645355410000|2022-02-20 11:10:10|301.27|298.37|301.27|298.37|301.29|298.39|301.17|298.27|14
1645355420000|2022-02-20 11:10:20|301.28|298.38|301.22|298.32|301.29|298.39|301.21|298.31|15
1645355430000|2022-02-20 11:10:30|301.23|298.33|301.33|298.43|301.35|298.45|301.23|298.33|13
1645355440000|2022-02-20 11:10:40|301.34|298.44|301.3|298.4|301.34|298.44|301.25|298.35|10
1645355450000|2022-02-20 11:10:50|301.32|298.42|301.32|298.42|301.33|298.43|301.26|298.36|12
1645355460000|2022-02-20 11:11:00|301.33|298.43|301.35|298.45|301.35|298.45|301.32|298.42|4
1645355470000|2022-02-20 11:11:10|301.28|298.38|301.28|298.38|301.33|298.43|301.27|298.37|17
1645355480000|2022-02-20 11:11:20|301.27|298.37|301.12|298.22|301.27|298.37|301.07|298.17|15
1645355490000|2022-02-20 11:11:30|301.11|298.21|301.08|298.18|301.11|298.21|301.08|298.18|5
1645355500000|2022-02-20 11:11:40|301.07|298.17|300.99|298.09|301.07|298.17|300.96|298.06|12
1645355510000|2022-02-20 11:11:50|301|298.1|301.01|298.11|301.01|298.11|301|298.1|2
1645355520000|2022-02-20 11:12:00|301.02|298.12|300.99|298.09|301.02|298.12|300.97|298.07|6
1645355530000|2022-02-20 11:12:10|301|298.1|301.01|298.11|301.01|298.11|300.99|298.09|8
1645355540000|2022-02-20 11:12:20|301.02|298.12|301.06|298.16|301.09|298.19|300.99|298.09|22
1645355550000|2022-02-20 11:12:30|301.08|298.18|301.07|298.17|301.09|298.19|301|298.1|11
1645355560000|2022-02-20 11:12:40|301|298.1|301.01|298.11|301.03|298.13|301|298.1|12
1645355570000|2022-02-20 11:12:50|301.02|298.12|301.04|298.14|301.04|298.14|301.02|298.12|17
1645355580000|2022-02-20 11:13:00|300.98|298.08|301.03|298.13|301.04|298.14|300.98|298.08|5
1645355590000|2022-02-20 11:13:10|301.04|298.14|301.08|298.18|301.08|298.18|301|298.1|12
1645355600000|2022-02-20 11:13:20|301.01|298.11|301.09|298.19|301.1|298.2|301.01|298.11|11
1645355610000|2022-02-20 11:13:30|301.1|298.2|301.04|298.14|301.1|298.2|301.03|298.13|13
1645355620000|2022-02-20 11:13:40|301.05|298.15|301.11|298.21|301.12|298.22|301.04|298.14|12
1645355630000|2022-02-20 11:13:50|301.05|298.15|301.1|298.2|301.12|298.22|301.05|298.15|18
1645355640000|2022-02-20 11:14:00|301.11|298.21|301.24|298.34|301.24|298.34|301.06|298.16|9
1645355650000|2022-02-20 11:14:10|301.25|298.35|301.41|298.51|301.44|298.54|301.25|298.35|24
1645355660000|2022-02-20 11:14:20|301.44|298.54|301.49|298.59|301.52|298.62|301.44|298.54|11
1645355670000|2022-02-20 11:14:30|301.52|298.62|301.53|298.63|301.66|298.76|301.46|298.56|26
1645355680000|2022-02-20 11:14:40|301.54|298.64|301.53|298.63|301.54|298.64|301.48|298.58|11
1645355690000|2022-02-20 11:14:50|301.48|298.58|301.46|298.56|301.53|298.63|301.45|298.55|10
1645355700000|2022-02-20 11:15:00|301.36|298.46|301.38|298.48|301.38|298.48|301.27|298.37|20
1645355710000|2022-02-20 11:15:10|301.37|298.47|301.49|298.59|301.54|298.64|301.37|298.47|17
1645355720000|2022-02-20 11:15:20|301.48|298.58|301.37|298.47|301.48|298.58|301.35|298.45|20
1645355730000|2022-02-20 11:15:30|301.4|298.5|301.41|298.51|301.46|298.56|301.38|298.48|16
1645355740000|2022-02-20 11:15:40|301.42|298.52|301.32|298.42|301.45|298.55|301.32|298.42|15
1645355750000|2022-02-20 11:15:50|301.33|298.43|301.34|298.44|301.37|298.47|301.33|298.43|9
1645355760000|2022-02-20 11:16:00|301.35|298.45|301.35|298.45|301.39|298.49|301.32|298.42|18
1645355770000|2022-02-20 11:16:10|301.36|298.46|301.32|298.42|301.38|298.48|301.3|298.4|15
1645355780000|2022-02-20 11:16:20|301.33|298.43|301.29|298.39|301.35|298.45|301.27|298.37|19
1645355790000|2022-02-20 11:16:30|301.28|298.38|301.18|298.28|301.3|298.4|301.17|298.27|11
1645355800000|2022-02-20 11:16:40|301.26|298.36|301.26|298.36|301.27|298.37|301.23|298.33|7
1645355810000|2022-02-20 11:16:50|301.27|298.37|301.33|298.43|301.33|298.43|301.23|298.33|19
1645355820000|2022-02-20 11:17:00|301.34|298.44|301.28|298.38|301.34|298.44|301.22|298.32|15
1645355830000|2022-02-20 11:17:10|301.3|298.4|301.41|298.51|301.41|298.51|301.19|298.29|21
1645355840000|2022-02-20 11:17:20|301.37|298.47|301.36|298.46|301.41|298.51|301.29|298.39|18
1645355850000|2022-02-20 11:17:30|301.38|298.48|301.45|298.55|301.45|298.55|301.32|298.42|15
1645355860000|2022-02-20 11:17:40|301.43|298.53|301.37|298.47|301.45|298.55|301.37|298.47|19
1645355870000|2022-02-20 11:17:50|301.42|298.52|301.45|298.55|301.47|298.57|301.41|298.51|15
1645355880000|2022-02-20 11:18:00|301.41|298.51|301.38|298.48|301.47|298.57|301.38|298.48|15
1645355890000|2022-02-20 11:18:10|301.42|298.52|301.34|298.44|301.43|298.53|301.34|298.44|17
1645355900000|2022-02-20 11:18:20|301.37|298.47|301.35|298.45|301.38|298.48|301.28|298.38|17
1645355910000|2022-02-20 11:18:30|301.34|298.44|301.28|298.38|301.38|298.48|301.25|298.35|17
1645355920000|2022-02-20 11:18:40|301.33|298.43|301.18|298.28|301.35|298.45|301.18|298.28|18
1645355930000|2022-02-20 11:18:50|301.19|298.29|301.31|298.41|301.32|298.42|301.19|298.29|11
1645355940000|2022-02-20 11:19:00|301.32|298.42|301.31|298.41|301.32|298.42|301.31|298.41|2
1645355950000|2022-02-20 11:19:10|301.32|298.42|301.3|298.4|301.32|298.42|301.25|298.35|17
1645355960000|2022-02-20 11:19:20|301.25|298.35|301.38|298.48|301.39|298.49|301.25|298.35|13
1645355970000|2022-02-20 11:19:30|301.37|298.47|301.35|298.45|301.37|298.47|301.25|298.35|18
1645355980000|2022-02-20 11:19:40|301.36|298.46|301.38|298.48|301.39|298.49|301.31|298.41|18
1645355990000|2022-02-20 11:19:50|301.39|298.49|301.39|298.49|301.39|298.49|301.33|298.43|12
1645356000000|2022-02-20 11:20:00|301.34|298.44|301.41|298.51|301.41|298.51|301.34|298.44|6
1645356010000|2022-02-20 11:20:10|301.39|298.49|301.43|298.53|301.43|298.53|301.34|298.44|13
1645356020000|2022-02-20 11:20:20|301.46|298.56|301.5|298.6|301.52|298.62|301.44|298.54|24
1645356030000|2022-02-20 11:20:30|301.45|298.55|301.57|298.67|301.57|298.67|301.45|298.55|13
1645356040000|2022-02-20 11:20:40|301.54|298.64|301.51|298.61|301.57|298.67|301.51|298.61|9
1645356050000|2022-02-20 11:20:50|301.52|298.62|301.54|298.64|301.57|298.67|301.49|298.59|22
1645356060000|2022-02-20 11:21:00|301.56|298.66|301.48|298.58|301.56|298.66|301.47|298.57|15
1645356070000|2022-02-20 11:21:10|301.5|298.6|301.47|298.57|301.52|298.62|301.47|298.57|9
1645356080000|2022-02-20 11:21:20|301.5|298.6|301.51|298.61|301.53|298.63|301.5|298.6|7
1645356090000|2022-02-20 11:21:30|301.49|298.59|301.47|298.57|301.52|298.62|301.47|298.57|6
1645356100000|2022-02-20 11:21:40|301.48|298.58|301.48|298.58|301.51|298.61|301.47|298.57|9
1645356110000|2022-02-20 11:21:50|301.51|298.61|301.6|298.7|301.63|298.73|301.5|298.6|15
1645356120000|2022-02-20 11:22:00|301.59|298.69|301.67|298.77|301.67|298.77|301.54|298.64|20
1645356130000|2022-02-20 11:22:10|301.62|298.72|301.63|298.73|301.67|298.77|301.62|298.72|6
1645356140000|2022-02-20 11:22:20|301.66|298.76|302.03|299.13|302.03|299.13|301.66|298.76|27
1645356150000|2022-02-20 11:22:30|302.01|299.11|302.05|299.15|302.06|299.16|301.99|299.09|17
1645356160000|2022-02-20 11:22:40|302.04|299.14|302.21|299.31|302.22|299.32|302.04|299.14|19
1645356170000|2022-02-20 11:22:50|302.18|299.28|302.07|299.17|302.18|299.28|302.04|299.14|13
1645356180000|2022-02-20 11:23:00|302.08|299.18|302.08|299.18|302.09|299.19|302.06|299.16|11
1645356190000|2022-02-20 11:23:10|302.07|299.17|302.15|299.25|302.16|299.26|302.07|299.17|14
1645356200000|2022-02-20 11:23:20|302.09|299.19|302.15|299.25|302.15|299.25|302.09|299.19|11
1645356210000|2022-02-20 11:23:30|302.16|299.26|302.05|299.15|302.16|299.26|302.04|299.14|22
1645356220000|2022-02-20 11:23:40|302.06|299.16|302.09|299.19|302.12|299.22|302.06|299.16|17
1645356230000|2022-02-20 11:23:50|302.06|299.16|302.07|299.17|302.09|299.19|302.03|299.13|14
1645356240000|2022-02-20 11:24:00|302.05|299.15|301.95|299.05|302.07|299.17|301.93|299.03|16
1645356250000|2022-02-20 11:24:10|301.94|299.04|302.01|299.11|302.03|299.13|301.94|299.04|13
1645356260000|2022-02-20 11:24:20|302.02|299.12|301.94|299.04|302.03|299.13|301.94|299.04|20
1645356270000|2022-02-20 11:24:30|301.95|299.05|301.9|299|301.95|299.05|301.88|298.98|13
1645356280000|2022-02-20 11:24:40|301.89|298.99|301.69|298.79|301.89|298.99|301.69|298.79|19
1645356290000|2022-02-20 11:24:50|301.7|298.8|301.55|298.65|301.72|298.82|301.55|298.65|18
1645356300000|2022-02-20 11:25:00|301.54|298.64|301.53|298.63|301.59|298.69|301.53|298.63|17
1645356310000|2022-02-20 11:25:10|301.56|298.66|301.39|298.49|301.56|298.66|301.39|298.49|21
1645356320000|2022-02-20 11:25:20|301.35|298.45|301.16|298.26|301.35|298.45|301.09|298.19|25
1645356330000|2022-02-20 11:25:30|301.17|298.27|301.41|298.51|301.41|298.51|301.17|298.27|14
1645356340000|2022-02-20 11:25:40|301.4|298.5|301.55|298.65|301.56|298.66|301.39|298.49|21
1645356350000|2022-02-20 11:25:50|301.54|298.64|301.67|298.77|301.67|298.77|301.52|298.62|21
1645356360000|2022-02-20 11:26:00|301.74|298.84|301.74|298.84|301.76|298.86|301.71|298.81|14
1645356370000|2022-02-20 11:26:10|301.75|298.85|301.71|298.81|301.75|298.85|301.67|298.77|17
1645356380000|2022-02-20 11:26:20|301.7|298.8|301.7|298.8|301.72|298.82|301.67|298.77|12
1645356390000|2022-02-20 11:26:30|301.69|298.79|301.66|298.76|301.7|298.8|301.66|298.76|9
1645356400000|2022-02-20 11:26:40|301.69|298.79|301.62|298.72|301.7|298.8|301.59|298.69|16
1645356410000|2022-02-20 11:26:50|301.61|298.71|301.61|298.71|301.64|298.74|301.61|298.71|8
1645356420000|2022-02-20 11:27:00|301.62|298.72|301.66|298.76|301.66|298.76|301.61|298.71|12
1645356430000|2022-02-20 11:27:10|301.67|298.77|301.64|298.74|301.67|298.77|301.63|298.73|7
1645356440000|2022-02-20 11:27:20|301.61|298.71|301.59|298.69|301.61|298.71|301.57|298.67|19
1645356450000|2022-02-20 11:27:30|301.6|298.7|301.54|298.64|301.6|298.7|301.54|298.64|13
1645356460000|2022-02-20 11:27:40|301.55|298.65|301.57|298.67|301.57|298.67|301.53|298.63|9
1645356470000|2022-02-20 11:27:50|301.56|298.66|301.54|298.64|301.56|298.66|301.52|298.62|12
1645356480000|2022-02-20 11:28:00|301.53|298.63|301.54|298.64|301.56|298.66|301.52|298.62|10
1645356490000|2022-02-20 11:28:10|301.56|298.66|301.43|298.53|301.56|298.66|301.41|298.51|17
1645356500000|2022-02-20 11:28:20|301.42|298.52|301.46|298.56|301.5|298.6|301.42|298.52|18
1645356510000|2022-02-20 11:28:30|301.43|298.53|301.41|298.51|301.47|298.57|301.41|298.51|16
1645356520000|2022-02-20 11:28:40|301.4|298.5|301.37|298.47|301.42|298.52|301.35|298.45|20
1645356530000|2022-02-20 11:28:50|301.35|298.45|301.35|298.45|301.38|298.48|301.35|298.45|6
1645356540000|2022-02-20 11:29:00|301.38|298.48|301.38|298.48|301.42|298.52|301.37|298.47|16
1645356550000|2022-02-20 11:29:10|301.39|298.49|301.38|298.48|301.41|298.51|301.37|298.47|7
1645356560000|2022-02-20 11:29:20|301.4|298.5|301.28|298.38|301.43|298.53|301.28|298.38|14
1645356570000|2022-02-20 11:29:30|301.3|298.4|301.27|298.37|301.31|298.41|301.24|298.34|12
1645356580000|2022-02-20 11:29:40|301.28|298.38|301.32|298.42|301.32|298.42|301.26|298.36|16
1645356590000|2022-02-20 11:29:50|301.34|298.44|301.32|298.42|301.36|298.46|301.3|298.4|14
1645356600000|2022-02-20 11:30:00|301.33|298.43|301.56|298.66|301.57|298.67|301.33|298.43|25
1645356610000|2022-02-20 11:30:10|301.55|298.65|301.43|298.53|301.55|298.65|301.43|298.53|21
1645356620000|2022-02-20 11:30:20|301.44|298.54|301.4|298.5|301.44|298.54|301.34|298.44|16
1645356630000|2022-02-20 11:30:30|301.37|298.47|301.37|298.47|301.39|298.49|301.33|298.43|15
1645356640000|2022-02-20 11:30:40|301.36|298.46|301.41|298.51|301.41|298.51|301.3|298.4|20
1645356650000|2022-02-20 11:30:50|301.39|298.49|301.36|298.46|301.4|298.5|301.32|298.42|20
1645356660000|2022-02-20 11:31:00|301.35|298.45|301.27|298.37|301.38|298.48|301.27|298.37|11
1645356670000|2022-02-20 11:31:10|301.25|298.35|301.21|298.31|301.27|298.37|301.21|298.31|13
1645356680000|2022-02-20 11:31:20|301.22|298.32|301.18|298.28|301.22|298.32|301.17|298.27|18
1645356690000|2022-02-20 11:31:30|301.22|298.32|301.21|298.31|301.22|298.32|301.16|298.26|14
1645356700000|2022-02-20 11:31:40|301.19|298.29|301.2|298.3|301.22|298.32|301.17|298.27|16
1645356710000|2022-02-20 11:31:50|301.19|298.29|301.34|298.44|301.35|298.45|301.19|298.29|15
1645356720000|2022-02-20 11:32:00|301.33|298.43|301.21|298.31|301.35|298.45|301.16|298.26|20
1645356730000|2022-02-20 11:32:10|301.19|298.29|301.32|298.42|301.34|298.44|301.18|298.28|20
1645356740000|2022-02-20 11:32:20|301.29|298.39|301.34|298.44|301.35|298.45|301.29|298.39|15
1645356750000|2022-02-20 11:32:30|301.32|298.42|301.3|298.4|301.32|298.42|301.27|298.37|14
1645356760000|2022-02-20 11:32:40|301.33|298.43|301.28|298.38|301.35|298.45|301.28|298.38|15
1645356770000|2022-02-20 11:32:50|301.29|298.39|301.31|298.41|301.31|298.41|301.28|298.38|8
1645356780000|2022-02-20 11:33:00|301.3|298.4|301.41|298.51|301.41|298.51|301.28|298.38|16
1645356790000|2022-02-20 11:33:10|301.38|298.48|301.38|298.48|301.42|298.52|301.36|298.46|17
1645356800000|2022-02-20 11:33:20|301.37|298.47|301.45|298.55|301.45|298.55|301.35|298.45|22
1645356810000|2022-02-20 11:33:30|301.44|298.54|301.39|298.49|301.44|298.54|301.37|298.47|17
1645356820000|2022-02-20 11:33:40|301.42|298.52|301.4|298.5|301.42|298.52|301.4|298.5|3
1645356830000|2022-02-20 11:33:50|301.42|298.52|301.39|298.49|301.43|298.53|301.37|298.47|12
1645356840000|2022-02-20 11:34:00|301.41|298.51|301.39|298.49|301.41|298.51|301.39|298.49|5
1645356850000|2022-02-20 11:34:10|301.36|298.46|301.46|298.56|301.46|298.56|301.36|298.46|17
1645356860000|2022-02-20 11:34:20|301.47|298.57|301.57|298.67|301.57|298.67|301.43|298.53|17
1645356870000|2022-02-20 11:34:30|301.56|298.66|301.52|298.62|301.56|298.66|301.48|298.58|17
1645356880000|2022-02-20 11:34:40|301.51|298.61|301.52|298.62|301.55|298.65|301.47|298.57|21
1645356890000|2022-02-20 11:34:50|301.55|298.65|301.52|298.62|301.55|298.65|301.48|298.58|13
1645356900000|2022-02-20 11:35:00|301.48|298.58|301.53|298.63|301.56|298.66|301.48|298.58|17
1645356910000|2022-02-20 11:35:10|301.49|298.59|301.55|298.65|301.55|298.65|301.49|298.59|11
1645356920000|2022-02-20 11:35:20|301.56|298.66|301.66|298.76|301.71|298.81|301.51|298.61|22
1645356930000|2022-02-20 11:35:30|301.65|298.75|301.72|298.82|301.72|298.82|301.56|298.66|26
1645356940000|2022-02-20 11:35:40|301.73|298.83|301.82|298.92|301.83|298.93|301.72|298.82|16
1645356950000|2022-02-20 11:35:50|301.83|298.93|301.9|299|301.92|299.02|301.81|298.91|14
1645356960000|2022-02-20 11:36:00|301.89|298.99|301.91|299.01|301.91|299.01|301.88|298.98|14
1645356970000|2022-02-20 11:36:10|301.95|299.05|302.01|299.11|302.01|299.11|301.92|299.02|14
1645356980000|2022-02-20 11:36:20|302.03|299.13|302.04|299.14|302.05|299.15|302|299.1|12
1645356990000|2022-02-20 11:36:30|302.03|299.13|301.99|299.09|302.04|299.14|301.98|299.08|15
1645357000000|2022-02-20 11:36:40|302|299.1|302.07|299.17|302.1|299.2|301.94|299.04|16
1645357010000|2022-02-20 11:36:50|302.08|299.18|302.03|299.13|302.11|299.21|302.03|299.13|21
1645357020000|2022-02-20 11:37:00|302.02|299.12|301.99|299.09|302.02|299.12|301.99|299.09|13
1645357030000|2022-02-20 11:37:10|302.01|299.11|301.84|298.94|302.02|299.12|301.76|298.86|27
1645357040000|2022-02-20 11:37:20|301.83|298.93|301.8|298.9|301.85|298.95|301.79|298.89|13
1645357050000|2022-02-20 11:37:30|301.79|298.89|301.79|298.89|301.83|298.93|301.79|298.89|8
1645357060000|2022-02-20 11:37:40|301.8|298.9|301.83|298.93|301.87|298.97|301.79|298.89|17
1645357070000|2022-02-20 11:37:50|301.85|298.95|301.88|298.98|301.92|299.02|301.85|298.95|18
1645357080000|2022-02-20 11:38:00|301.91|299.01|301.91|299.01|301.91|299.01|301.89|298.99|7
1645357090000|2022-02-20 11:38:10|301.9|299|301.86|298.96|301.91|299.01|301.86|298.96|13
1645357100000|2022-02-20 11:38:20|301.88|298.98|301.89|298.99|301.91|299.01|301.85|298.95|8
1645357110000|2022-02-20 11:38:30|301.9|299|301.86|298.96|301.9|299|301.83|298.93|11
1645357120000|2022-02-20 11:38:40|301.85|298.95|301.82|298.92|301.92|299.02|301.82|298.92|13
1645357130000|2022-02-20 11:38:50|301.85|298.95|301.84|298.94|301.85|298.95|301.84|298.94|4
1645357140000|2022-02-20 11:39:00|301.84|298.94|301.78|298.88|301.84|298.94|301.78|298.88|16
1645357150000|2022-02-20 11:39:10|301.79|298.89|301.75|298.85|301.8|298.9|301.73|298.83|16
1645357160000|2022-02-20 11:39:20|301.71|298.81|301.63|298.73|301.71|298.81|301.62|298.72|11
1645357170000|2022-02-20 11:39:30|301.62|298.72|301.77|298.87|301.78|298.88|301.62|298.72|17
1645357180000|2022-02-20 11:39:40|301.78|298.88|301.76|298.86|301.78|298.88|301.75|298.85|14
1645357190000|2022-02-20 11:39:50|301.75|298.85|301.77|298.87|301.77|298.87|301.74|298.84|11
1645357200000|2022-02-20 11:40:00|301.76|298.86|301.78|298.88|301.78|298.88|301.73|298.83|9
1645357210000|2022-02-20 11:40:10|301.77|298.87|301.76|298.86|301.77|298.87|301.73|298.83|9
1645357220000|2022-02-20 11:40:20|301.78|298.88|301.89|298.99|301.92|299.02|301.78|298.88|12
1645357230000|2022-02-20 11:40:30|301.88|298.98|302|299.1|302.04|299.14|301.88|298.98|18
1645357240000|2022-02-20 11:40:40|301.98|299.08|301.99|299.09|302.06|299.16|301.98|299.08|23
1645357250000|2022-02-20 11:40:50|302|299.1|302.03|299.13|302.03|299.13|301.99|299.09|16
1645357260000|2022-02-20 11:41:00|302.11|299.21|302.11|299.21|302.15|299.25|302.07|299.17|16
1645357270000|2022-02-20 11:41:10|302.08|299.18|302.03|299.13|302.11|299.21|302.01|299.11|9
1645357280000|2022-02-20 11:41:20|301.99|299.09|301.92|299.02|302.02|299.12|301.91|299.01|14
1645357290000|2022-02-20 11:41:30|301.93|299.03|301.88|298.98|301.93|299.03|301.85|298.95|12
1645357300000|2022-02-20 11:41:40|301.87|298.97|301.81|298.91|301.87|298.97|301.79|298.89|17
1645357310000|2022-02-20 11:41:50|301.79|298.89|301.74|298.84|301.79|298.89|301.73|298.83|11
1645357320000|2022-02-20 11:42:00|301.77|298.87|301.76|298.86|301.79|298.89|301.74|298.84|12
1645357330000|2022-02-20 11:42:10|301.74|298.84|301.76|298.86|301.77|298.87|301.74|298.84|8
1645357340000|2022-02-20 11:42:20|301.75|298.85|301.75|298.85|301.77|298.87|301.74|298.84|13
1645357350000|2022-02-20 11:42:30|301.77|298.87|301.76|298.86|301.77|298.87|301.75|298.85|7
1645357360000|2022-02-20 11:42:40|301.75|298.85|301.76|298.86|301.77|298.87|301.75|298.85|5
1645357370000|2022-02-20 11:42:50|301.78|298.88|301.87|298.97|301.87|298.97|301.78|298.88|15
1645357380000|2022-02-20 11:43:00|301.82|298.92|301.86|298.96|301.88|298.98|301.82|298.92|14
1645357390000|2022-02-20 11:43:10|301.81|298.91|301.87|298.97|301.87|298.97|301.81|298.91|5
1645357400000|2022-02-20 11:43:20|301.86|298.96|301.86|298.96|301.86|298.96|301.81|298.91|4
1645357410000|2022-02-20 11:43:30|301.88|298.98|301.86|298.96|301.88|298.98|301.86|298.96|3
1645357420000|2022-02-20 11:43:40|301.87|298.97|301.95|299.05|301.97|299.07|301.87|298.97|17
1645357430000|2022-02-20 11:43:50|301.92|299.02|301.96|299.06|301.98|299.08|301.92|299.02|16
1645357440000|2022-02-20 11:44:00|301.95|299.05|302.09|299.19|302.09|299.19|301.93|299.03|15
1645357450000|2022-02-20 11:44:10|302.08|299.18|302.07|299.17|302.09|299.19|302.03|299.13|19
1645357460000|2022-02-20 11:44:20|302.06|299.16|301.96|299.06|302.1|299.2|301.93|299.03|22
1645357470000|2022-02-20 11:44:30|301.94|299.04|301.97|299.07|302.01|299.11|301.94|299.04|16
1645357480000|2022-02-20 11:44:40|301.99|299.09|302|299.1|302.01|299.11|301.97|299.07|14
1645357490000|2022-02-20 11:44:50|301.97|299.07|301.99|299.09|302.01|299.11|301.93|299.03|20
1645357500000|2022-02-20 11:45:00|302|299.1|302.02|299.12|302.02|299.12|301.97|299.07|14
1645357510000|2022-02-20 11:45:10|302.01|299.11|301.97|299.07|302.1|299.2|301.95|299.05|16
1645357520000|2022-02-20 11:45:20|301.98|299.08|301.98|299.08|302.01|299.11|301.95|299.05|14
1645357530000|2022-02-20 11:45:30|302.01|299.11|302.03|299.13|302.03|299.13|302|299.1|11
1645357540000|2022-02-20 11:45:40|302.02|299.12|302.03|299.13|302.04|299.14|302.01|299.11|16
1645357550000|2022-02-20 11:45:50|302.01|299.11|302.04|299.14|302.05|299.15|302.01|299.11|8
1645357560000|2022-02-20 11:46:00|302.05|299.15|302.17|299.27|302.17|299.27|302.05|299.15|15
1645357570000|2022-02-20 11:46:10|302.18|299.28|302.24|299.34|302.28|299.38|302.16|299.26|19
1645357580000|2022-02-20 11:46:20|302.27|299.37|302.23|299.33|302.28|299.38|302.21|299.31|19
1645357590000|2022-02-20 11:46:30|302.24|299.34|302.17|299.27|302.25|299.35|302.17|299.27|14
1645357600000|2022-02-20 11:46:40|302.16|299.26|302.21|299.31|302.22|299.32|302.16|299.26|14
1645357610000|2022-02-20 11:46:50|302.22|299.32|302.2|299.3|302.22|299.32|302.17|299.27|10
1645357620000|2022-02-20 11:47:00|302.19|299.29|302.22|299.32|302.22|299.32|302.14|299.24|13
1645357630000|2022-02-20 11:47:10|302.23|299.33|302.24|299.34|302.25|299.35|302.19|299.29|13
1645357640000|2022-02-20 11:47:20|302.23|299.33|302.28|299.38|302.28|299.38|302.2|299.3|16
1645357650000|2022-02-20 11:47:30|302.27|299.37|302.25|299.35|302.28|299.38|302.25|299.35|8
1645357660000|2022-02-20 11:47:40|302.26|299.36|302.26|299.36|302.31|299.41|302.26|299.36|8
1645357670000|2022-02-20 11:47:50|302.28|299.38|302.24|299.34|302.29|299.39|302.2|299.3|21
1645357680000|2022-02-20 11:48:00|302.25|299.35|302.48|299.58|302.51|299.61|302.22|299.32|20
1645357690000|2022-02-20 11:48:10|302.44|299.54|302.59|299.69|302.59|299.69|302.38|299.48|28
1645357700000|2022-02-20 11:48:20|302.58|299.68|302.61|299.71|302.61|299.71|302.49|299.59|22
1645357710000|2022-02-20 11:48:30|302.57|299.67|302.58|299.68|302.67|299.77|302.56|299.66|18
1645357720000|2022-02-20 11:48:40|302.6|299.7|302.81|299.91|302.83|299.93|302.59|299.69|19
1645357730000|2022-02-20 11:48:50|302.8|299.9|303.02|300.12|303.05|300.15|302.77|299.87|22
1645357740000|2022-02-20 11:49:00|303.05|300.15|303.04|300.14|303.05|300.15|303.01|300.11|16
1645357750000|2022-02-20 11:49:10|303.03|300.13|303.22|300.32|303.22|300.32|303.01|300.11|18
1645357760000|2022-02-20 11:49:20|303.23|300.33|303.18|300.28|303.25|300.35|303.11|300.21|23
1645357770000|2022-02-20 11:49:30|303.19|300.29|303.24|300.34|303.24|300.34|303.19|300.29|15
1645357780000|2022-02-20 11:49:40|303.18|300.28|303.04|300.14|303.18|300.28|303.04|300.14|25
1645357790000|2022-02-20 11:49:50|303.05|300.15|302.9|300|303.05|300.15|302.9|300|23
1645357800000|2022-02-20 11:50:00|302.89|299.99|302.79|299.89|303.04|300.14|302.79|299.89|28
1645357810000|2022-02-20 11:50:10|302.8|299.9|302.62|299.72|302.8|299.9|302.62|299.72|20
1645357820000|2022-02-20 11:50:20|302.65|299.75|302.74|299.84|302.74|299.84|302.65|299.75|20
1645357830000|2022-02-20 11:50:30|302.75|299.85|302.76|299.86|302.77|299.87|302.7|299.8|19
1645357840000|2022-02-20 11:50:40|302.75|299.85|302.72|299.82|302.79|299.89|302.72|299.82|12
1645357850000|2022-02-20 11:50:50|302.76|299.86|303.05|300.15|303.05|300.15|302.75|299.85|30
1645357860000|2022-02-20 11:51:00|303.04|300.14|303.17|300.27|303.21|300.31|303.04|300.14|22
1645357870000|2022-02-20 11:51:10|303.16|300.26|303.19|300.29|303.2|300.3|303.13|300.23|17
1645357880000|2022-02-20 11:51:20|303.18|300.28|303.07|300.17|303.18|300.28|303.07|300.17|16
1645357890000|2022-02-20 11:51:30|303.06|300.16|303.05|300.15|303.1|300.2|303.04|300.14|18
1645357900000|2022-02-20 11:51:40|303.06|300.16|303.06|300.16|303.08|300.18|303.04|300.14|12
1645357910000|2022-02-20 11:51:50|303.04|300.14|303.05|300.15|303.06|300.16|303.03|300.13|12
1645357920000|2022-02-20 11:52:00|303.06|300.16|303.02|300.12|303.06|300.16|302.99|300.09|19
1645357930000|2022-02-20 11:52:10|303.03|300.13|303|300.1|303.03|300.13|302.99|300.09|11
1645357940000|2022-02-20 11:52:20|302.99|300.09|302.98|300.08|303.01|300.11|302.95|300.05|10
1645357950000|2022-02-20 11:52:30|302.97|300.07|302.78|299.88|302.97|300.07|302.77|299.87|18
1645357960000|2022-02-20 11:52:40|302.77|299.87|302.72|299.82|302.82|299.92|302.71|299.81|13
1645357970000|2022-02-20 11:52:50|302.68|299.78|302.74|299.84|302.76|299.86|302.68|299.78|15
1645357980000|2022-02-20 11:53:00|302.73|299.83|302.73|299.83|302.76|299.86|302.7|299.8|12
1645357990000|2022-02-20 11:53:10|302.72|299.82|302.75|299.85|302.76|299.86|302.72|299.82|20
1645358000000|2022-02-20 11:53:20|302.74|299.84|302.69|299.79|302.75|299.85|302.67|299.77|10
1645358010000|2022-02-20 11:53:30|302.7|299.8|302.8|299.9|302.83|299.93|302.65|299.75|18
1645358020000|2022-02-20 11:53:40|302.81|299.91|302.87|299.97|302.92|300.02|302.79|299.89|20
1645358030000|2022-02-20 11:53:50|302.84|299.94|302.89|299.99|302.89|299.99|302.84|299.94|4
1645358040000|2022-02-20 11:54:00|302.9|300|302.84|299.94|302.9|300|302.83|299.93|12
1645358050000|2022-02-20 11:54:10|302.85|299.95|303.01|300.11|303.01|300.11|302.83|299.93|20
1645358060000|2022-02-20 11:54:20|303|300.1|302.98|300.08|303.01|300.11|302.91|300.01|16
1645358070000|2022-02-20 11:54:30|302.97|300.07|302.97|300.07|302.97|300.07|302.92|300.02|10
1645358080000|2022-02-20 11:54:40|302.96|300.06|302.98|300.08|302.99|300.09|302.93|300.03|11
1645358090000|2022-02-20 11:54:50|302.97|300.07|302.95|300.05|303.02|300.12|302.95|300.05|14
1645358100000|2022-02-20 11:55:00|302.94|300.04|302.99|300.09|302.99|300.09|302.88|299.98|20
1645358110000|2022-02-20 11:55:10|302.98|300.08|302.9|300|302.99|300.09|302.9|300|16
1645358120000|2022-02-20 11:55:20|302.91|300.01|302.92|300.02|302.94|300.04|302.89|299.99|16
1645358130000|2022-02-20 11:55:30|302.93|300.03|302.89|299.99|302.94|300.04|302.87|299.97|16
1645358140000|2022-02-20 11:55:40|302.88|299.98|302.85|299.95|302.92|300.02|302.84|299.94|13
1645358150000|2022-02-20 11:55:50|302.84|299.94|302.87|299.97|302.9|300|302.82|299.92|18
1645358160000|2022-02-20 11:56:00|302.86|299.96|302.84|299.94|302.88|299.98|302.83|299.93|17
1645358170000|2022-02-20 11:56:10|302.86|299.96|302.87|299.97|302.89|299.99|302.84|299.94|14
1645358180000|2022-02-20 11:56:20|302.86|299.96|302.84|299.94|302.86|299.96|302.81|299.91|9
1645358190000|2022-02-20 11:56:30|302.83|299.93|302.86|299.96|302.86|299.96|302.81|299.91|16
1645358200000|2022-02-20 11:56:40|302.85|299.95|302.81|299.91|302.86|299.96|302.8|299.9|20
1645358210000|2022-02-20 11:56:50|302.8|299.9|302.7|299.8|302.8|299.9|302.69|299.79|16
1645358220000|2022-02-20 11:57:00|302.71|299.81|302.97|300.07|302.98|300.08|302.71|299.81|24
1645358230000|2022-02-20 11:57:10|302.93|300.03|302.94|300.04|302.96|300.06|302.81|299.91|21
1645358240000|2022-02-20 11:57:20|302.93|300.03|303.17|300.27|303.17|300.27|302.92|300.02|21
1645358250000|2022-02-20 11:57:30|303.18|300.28|303.34|300.44|303.4|300.5|303.16|300.26|23
1645358260000|2022-02-20 11:57:40|303.37|300.47|303.37|300.47|303.38|300.48|303.32|300.42|15
1645358270000|2022-02-20 11:57:50|303.36|300.46|303.31|300.41|303.36|300.46|303.28|300.38|15
1645358280000|2022-02-20 11:58:00|303.32|300.42|303.28|300.38|303.32|300.42|303.23|300.33|20
1645358290000|2022-02-20 11:58:10|303.3|300.4|303.3|300.4|303.33|300.43|303.25|300.35|23
1645358300000|2022-02-20 11:58:20|303.31|300.41|303.29|300.39|303.32|300.42|303.27|300.37|12
1645358310000|2022-02-20 11:58:30|303.3|300.4|303.31|300.41|303.33|300.43|303.26|300.36|15
1645358320000|2022-02-20 11:58:40|303.28|300.38|303.31|300.41|303.32|300.42|303.28|300.38|6
1645358330000|2022-02-20 11:58:50|303.32|300.42|303.31|300.41|303.32|300.42|303.28|300.38|7
1645358340000|2022-02-20 11:59:00|303.3|300.4|303.16|300.26|303.3|300.4|303.16|300.26|19
1645358350000|2022-02-20 11:59:10|303.17|300.27|303.19|300.29|303.22|300.32|303.13|300.23|20
1645358360000|2022-02-20 11:59:20|303.17|300.27|303.16|300.26|303.17|300.27|303.12|300.22|13
1645358370000|2022-02-20 11:59:30|303.15|300.25|303.1|300.2|303.15|300.25|303.1|300.2|11
1645358380000|2022-02-20 11:59:40|303.11|300.21|303.12|300.22|303.14|300.24|303.1|300.2|14
1645358390000|2022-02-20 11:59:50|303.11|300.21|303.16|300.26|303.17|300.27|303.1|300.2|10
1645358400000|2022-02-20 12:00:00|303.22|300.32|303.39|300.49|303.43|300.53|303.2|300.3|24
1645358410000|2022-02-20 12:00:10|303.41|300.51|303.4|300.5|303.43|300.53|303.3|300.4|22
1645358420000|2022-02-20 12:00:20|303.39|300.49|303.33|300.43|303.4|300.5|303.26|300.36|19
1645358430000|2022-02-20 12:00:30|303.32|300.42|303.28|300.38|303.32|300.42|303.23|300.33|16
1645358440000|2022-02-20 12:00:40|303.27|300.37|303.31|300.41|303.32|300.42|303.27|300.37|13
1645358450000|2022-02-20 12:00:50|303.3|300.4|303.31|300.41|303.38|300.48|303.29|300.39|18
1645358460000|2022-02-20 12:01:00|303.26|300.36|303.25|300.35|303.28|300.38|303.24|300.34|8
1645358470000|2022-02-20 12:01:10|303.28|300.38|303.26|300.36|303.28|300.38|303.24|300.34|14
1645358480000|2022-02-20 12:01:20|303.28|300.38|303.29|300.39|303.34|300.44|303.27|300.37|17
1645358490000|2022-02-20 12:01:30|303.28|300.38|303.29|300.39|303.31|300.41|303.27|300.37|19
1645358500000|2022-02-20 12:01:40|303.28|300.38|303.24|300.34|303.29|300.39|303.24|300.34|14
1645358510000|2022-02-20 12:01:50|303.23|300.33|303.18|300.28|303.26|300.36|303.16|300.26|21
1645358520000|2022-02-20 12:02:00|303.17|300.27|303.18|300.28|303.25|300.35|303.17|300.27|18
1645358530000|2022-02-20 12:02:10|303.17|300.27|303.17|300.27|303.19|300.29|303.12|300.22|23
1645358540000|2022-02-20 12:02:20|303.13|300.23|303.11|300.21|303.18|300.28|303.1|300.2|16
1645358550000|2022-02-20 12:02:30|303.17|300.27|303.14|300.24|303.17|300.27|303.1|300.2|10
1645358560000|2022-02-20 12:02:40|303.13|300.23|303.15|300.25|303.15|300.25|303.1|300.2|13
1645358570000|2022-02-20 12:02:50|303.12|300.22|303.07|300.17|303.12|300.22|302.98|300.08|22
1645358580000|2022-02-20 12:03:00|303.02|300.12|303.05|300.15|303.05|300.15|302.98|300.08|15
1645358590000|2022-02-20 12:03:10|303.04|300.14|303.01|300.11|303.08|300.18|302.98|300.08|18
1645358600000|2022-02-20 12:03:20|303|300.1|303.06|300.16|303.14|300.24|302.99|300.09|23
1645358610000|2022-02-20 12:03:30|303.05|300.15|303.09|300.19|303.14|300.24|302.97|300.07|24
1645358620000|2022-02-20 12:03:40|303.12|300.22|303.1|300.2|303.12|300.22|303.06|300.16|18
1645358630000|2022-02-20 12:03:50|303.09|300.19|303.1|300.2|303.12|300.22|303.09|300.19|15
1645358640000|2022-02-20 12:04:00|303.07|300.17|303.03|300.13|303.13|300.23|303.03|300.13|12
1645358650000|2022-02-20 12:04:10|303.04|300.14|303.08|300.18|303.1|300.2|303.03|300.13|18
1645358660000|2022-02-20 12:04:20|303.07|300.17|303.05|300.15|303.08|300.18|303.03|300.13|12
1645358670000|2022-02-20 12:04:30|303.04|300.14|303.05|300.15|303.06|300.16|303.03|300.13|11
1645358680000|2022-02-20 12:04:40|303.04|300.14|303.05|300.15|303.06|300.16|303.02|300.12|13
1645358690000|2022-02-20 12:04:50|303.04|300.14|303.05|300.15|303.06|300.16|302.96|300.06|17
1645358700000|2022-02-20 12:05:00|303.03|300.13|303.03|300.13|303.04|300.14|303.02|300.12|11
1645358710000|2022-02-20 12:05:10|303.02|300.12|302.96|300.06|303.03|300.13|302.91|300.01|14
1645358720000|2022-02-20 12:05:20|302.95|300.05|302.95|300.05|302.96|300.06|302.93|300.03|16
1645358730000|2022-02-20 12:05:30|302.94|300.04|302.92|300.02|302.96|300.06|302.92|300.02|16
1645358740000|2022-02-20 12:05:40|302.95|300.05|303.03|300.13|303.03|300.13|302.93|300.03|13
1645358750000|2022-02-20 12:05:50|303.02|300.12|303|300.1|303.02|300.12|302.98|300.08|12
1645358760000|2022-02-20 12:06:00|303.01|300.11|303|300.1|303.02|300.12|302.98|300.08|6
1645358770000|2022-02-20 12:06:10|303.03|300.13|303|300.1|303.03|300.13|303|300.1|7
1645358780000|2022-02-20 12:06:20|302.99|300.09|302.95|300.05|303.02|300.12|302.94|300.04|12
1645358790000|2022-02-20 12:06:30|302.97|300.07|302.96|300.06|302.97|300.07|302.92|300.02|17
1645358800000|2022-02-20 12:06:40|302.97|300.07|302.92|300.02|302.97|300.07|302.9|300|15
1645358810000|2022-02-20 12:06:50|302.91|300.01|302.82|299.92|302.96|300.06|302.82|299.92|15
1645358820000|2022-02-20 12:07:00|302.83|299.93|302.78|299.88|302.85|299.95|302.75|299.85|26
1645358830000|2022-02-20 12:07:10|302.77|299.87|302.59|299.69|302.8|299.9|302.57|299.67|18
1645358840000|2022-02-20 12:07:20|302.6|299.7|302.68|299.78|302.7|299.8|302.57|299.67|24
1645358850000|2022-02-20 12:07:30|302.69|299.79|302.68|299.78|302.69|299.79|302.64|299.74|14
1645358860000|2022-02-20 12:07:40|302.67|299.77|302.67|299.77|302.74|299.84|302.66|299.76|14
1645358870000|2022-02-20 12:07:50|302.68|299.78|302.68|299.78|302.69|299.79|302.66|299.76|14
1645358880000|2022-02-20 12:08:00|302.69|299.79|302.68|299.78|302.7|299.8|302.68|299.78|8
1645358890000|2022-02-20 12:08:10|302.69|299.79|302.63|299.73|302.7|299.8|302.63|299.73|9
1645358900000|2022-02-20 12:08:20|302.66|299.76|302.65|299.75|302.68|299.78|302.63|299.73|9
1645358910000|2022-02-20 12:08:30|302.68|299.78|303.03|300.13|303.1|300.2|302.68|299.78|17
1645358920000|2022-02-20 12:08:40|303.06|300.16|303.05|300.15|303.07|300.17|303.04|300.14|6
1645358930000|2022-02-20 12:08:50|303.06|300.16|302.93|300.03|303.06|300.16|302.92|300.02|9
1645358940000|2022-02-20 12:09:00|302.94|300.04|302.95|300.05|302.96|300.06|302.94|300.04|4
1645358950000|2022-02-20 12:09:10|302.97|300.07|302.88|299.98|302.97|300.07|302.87|299.97|19
1645358960000|2022-02-20 12:09:20|302.87|299.97|302.8|299.9|302.91|300.01|302.79|299.89|14
1645358970000|2022-02-20 12:09:30|302.82|299.92|302.82|299.92|302.83|299.93|302.81|299.91|10
1645358980000|2022-02-20 12:09:40|302.81|299.91|302.83|299.93|302.83|299.93|302.8|299.9|15
1645358990000|2022-02-20 12:09:50|302.81|299.91|302.83|299.93|302.83|299.93|302.72|299.82|18
1645359000000|2022-02-20 12:10:00|302.84|299.94|302.79|299.89|302.86|299.96|302.75|299.85|14
1645359010000|2022-02-20 12:10:10|302.8|299.9|302.72|299.82|302.82|299.92|302.71|299.81|20
1645359020000|2022-02-20 12:10:20|302.71|299.81|302.75|299.85|302.81|299.91|302.71|299.81|16
1645359030000|2022-02-20 12:10:30|302.77|299.87|302.82|299.92|302.82|299.92|302.75|299.85|9
1645359040000|2022-02-20 12:10:40|302.79|299.89|302.78|299.88|302.82|299.92|302.74|299.84|12
1645359050000|2022-02-20 12:10:50|302.82|299.92|302.83|299.93|302.86|299.96|302.79|299.89|14
1645359060000|2022-02-20 12:11:00|302.84|299.94|302.79|299.89|302.85|299.95|302.79|299.89|13
1645359070000|2022-02-20 12:11:10|302.8|299.9|302.82|299.92|302.84|299.94|302.8|299.9|18
1645359080000|2022-02-20 12:11:20|302.81|299.91|302.8|299.9|302.82|299.92|302.77|299.87|7
1645359090000|2022-02-20 12:11:30|302.81|299.91|302.79|299.89|302.81|299.91|302.78|299.88|3
1645359100000|2022-02-20 12:11:40|302.8|299.9|302.8|299.9|302.82|299.92|302.75|299.85|14
1645359110000|2022-02-20 12:11:50|302.75|299.85|302.93|300.03|302.93|300.03|302.75|299.85|15
1645359120000|2022-02-20 12:12:00|302.95|300.05|303|300.1|303.01|300.11|302.95|300.05|9
1645359130000|2022-02-20 12:12:10|302.94|300.04|303.15|300.25|303.16|300.26|302.94|300.04|18
1645359140000|2022-02-20 12:12:20|303.16|300.26|303.32|300.42|303.42|300.52|303.16|300.26|23
1645359150000|2022-02-20 12:12:30|303.35|300.45|303.41|300.51|303.46|300.56|303.34|300.44|21
1645359160000|2022-02-20 12:12:40|303.35|300.45|303.36|300.46|303.42|300.52|303.35|300.45|15
1645359170000|2022-02-20 12:12:50|303.4|300.5|303.67|300.77|303.67|300.77|303.4|300.5|19
1645359180000|2022-02-20 12:13:00|303.68|300.78|303.94|301.04|303.97|301.07|303.68|300.78|24
1645359190000|2022-02-20 12:13:10|303.88|300.98|304.11|301.21|304.13|301.23|303.87|300.97|25
1645359200000|2022-02-20 12:13:20|304.12|301.22|303.79|300.89|304.12|301.22|303.79|300.89|20
1645359210000|2022-02-20 12:13:30|303.77|300.87|303.72|300.82|303.78|300.88|303.67|300.77|25
1645359220000|2022-02-20 12:13:40|303.77|300.87|303.78|300.88|303.84|300.94|303.71|300.81|23
1645359230000|2022-02-20 12:13:50|303.77|300.87|303.75|300.85|303.78|300.88|303.69|300.79|18
1645359240000|2022-02-20 12:14:00|303.69|300.79|303.63|300.73|303.75|300.85|303.58|300.68|19
1645359250000|2022-02-20 12:14:10|303.62|300.72|303.58|300.68|303.63|300.73|303.49|300.59|30
1645359260000|2022-02-20 12:14:20|303.59|300.69|303.66|300.76|303.67|300.77|303.55|300.65|22
1645359270000|2022-02-20 12:14:30|303.67|300.77|303.61|300.71|303.67|300.77|303.57|300.67|26
1645359280000|2022-02-20 12:14:40|303.62|300.72|303.6|300.7|303.66|300.76|303.6|300.7|18
1645359290000|2022-02-20 12:14:50|303.57|300.67|303.58|300.68|303.6|300.7|303.53|300.63|23
1645359300000|2022-02-20 12:15:00|303.56|300.66|303.56|300.66|303.58|300.68|303.56|300.66|12
1645359310000|2022-02-20 12:15:10|303.59|300.69|303.52|300.62|303.59|300.69|303.51|300.61|16
1645359320000|2022-02-20 12:15:20|303.54|300.64|303.67|300.77|303.72|300.82|303.52|300.62|22
1645359330000|2022-02-20 12:15:30|303.69|300.79|303.75|300.85|303.78|300.88|303.66|300.76|27
1645359340000|2022-02-20 12:15:40|303.77|300.87|303.9|301|303.9|301|303.77|300.87|27
1645359350000|2022-02-20 12:15:50|303.88|300.98|303.98|301.08|303.98|301.08|303.85|300.95|20
1645359360000|2022-02-20 12:16:00|303.99|301.09|304.21|301.31|304.21|301.31|303.97|301.07|27
1645359370000|2022-02-20 12:16:10|304.18|301.28|304.02|301.12|304.18|301.28|304.01|301.11|27
1645359380000|2022-02-20 12:16:20|304.03|301.13|303.96|301.06|304.03|301.13|303.94|301.04|22
1645359390000|2022-02-20 12:16:30|303.97|301.07|303.98|301.08|304.04|301.14|303.88|300.98|25
1645359400000|2022-02-20 12:16:40|303.97|301.07|303.88|300.98|303.97|301.07|303.84|300.94|19
1645359410000|2022-02-20 12:16:50|303.86|300.96|303.89|300.99|303.91|301.01|303.85|300.95|21
1645359420000|2022-02-20 12:17:00|303.9|301|303.95|301.05|303.97|301.07|303.86|300.96|15
1645359430000|2022-02-20 12:17:10|303.94|301.04|303.92|301.02|303.95|301.05|303.89|300.99|13
1645359440000|2022-02-20 12:17:20|303.93|301.03|303.9|301|303.93|301.03|303.89|300.99|19
1645359450000|2022-02-20 12:17:30|303.91|301.01|303.98|301.08|304.04|301.14|303.91|301.01|16
1645359460000|2022-02-20 12:17:40|304.02|301.12|304.04|301.14|304.04|301.14|303.97|301.07|15
1645359470000|2022-02-20 12:17:50|304.05|301.15|304.02|301.12|304.05|301.15|303.98|301.08|16
1645359480000|2022-02-20 12:18:00|303.98|301.08|304.13|301.23|304.13|301.23|303.98|301.08|24
1645359490000|2022-02-20 12:18:10|304.12|301.22|304.19|301.29|304.19|301.29|304.07|301.17|21
1645359500000|2022-02-20 12:18:20|304.18|301.28|304.09|301.19|304.18|301.28|304.05|301.15|20
1645359510000|2022-02-20 12:18:30|304.1|301.2|304.06|301.16|304.1|301.2|303.95|301.05|24
1645359520000|2022-02-20 12:18:40|304.05|301.15|304.07|301.17|304.09|301.19|303.97|301.07|20
1645359530000|2022-02-20 12:18:50|304.12|301.22|304.23|301.33|304.25|301.35|304.07|301.17|24
1645359540000|2022-02-20 12:19:00|304.2|301.3|304.37|301.47|304.37|301.47|304.19|301.29|26
1645359550000|2022-02-20 12:19:10|304.36|301.46|304.42|301.52|304.55|301.65|304.36|301.46|24
1645359560000|2022-02-20 12:19:20|304.41|301.51|304.65|301.75|304.68|301.78|304.41|301.51|23
1645359570000|2022-02-20 12:19:30|304.64|301.74|304.94|302.04|304.94|302.04|304.61|301.71|25
1645359580000|2022-02-20 12:19:40|304.92|302.02|305.04|302.14|305.06|302.16|304.91|302.01|20
1645359590000|2022-02-20 12:19:50|305.05|302.15|304.96|302.06|305.08|302.18|304.95|302.05|25
1645359600000|2022-02-20 12:20:00|304.95|302.05|305.33|302.43|305.34|302.44|304.93|302.03|26
1645359610000|2022-02-20 12:20:10|305.32|302.42|305.48|302.58|305.63|302.73|305.32|302.42|27
1645359620000|2022-02-20 12:20:20|305.47|302.57|305.36|302.46|305.47|302.57|305.27|302.37|29
1645359630000|2022-02-20 12:20:30|305.35|302.45|305.1|302.2|305.36|302.46|305.09|302.19|29
1645359640000|2022-02-20 12:20:40|305.15|302.25|305.12|302.22|305.2|302.3|305.08|302.18|24
1645359650000|2022-02-20 12:20:50|305.11|302.21|304.88|301.98|305.16|302.26|304.85|301.95|26
1645359660000|2022-02-20 12:21:00|304.87|301.97|304.79|301.89|304.87|301.97|304.7|301.8|24
1645359670000|2022-02-20 12:21:10|304.75|301.85|304.51|301.61|304.75|301.85|304.5|301.6|30
1645359680000|2022-02-20 12:21:20|304.53|301.63|304.46|301.56|304.53|301.63|304.41|301.51|23
1645359690000|2022-02-20 12:21:30|304.49|301.59|304.66|301.76|304.71|301.81|304.49|301.59|19
1645359700000|2022-02-20 12:21:40|304.65|301.75|304.71|301.81|304.72|301.82|304.62|301.72|21
1645359710000|2022-02-20 12:21:50|304.72|301.82|304.76|301.86|304.77|301.87|304.68|301.78|19
1645359720000|2022-02-20 12:22:00|304.77|301.87|304.81|301.91|304.84|301.94|304.72|301.82|23
1645359730000|2022-02-20 12:22:10|304.8|301.9|304.81|301.91|304.87|301.97|304.8|301.9|23
1645359740000|2022-02-20 12:22:20|304.83|301.93|304.85|301.95|304.88|301.98|304.75|301.85|24
1645359750000|2022-02-20 12:22:30|304.84|301.94|304.86|301.96|304.88|301.98|304.8|301.9|18
1645359760000|2022-02-20 12:22:40|304.84|301.94|304.83|301.93|304.88|301.98|304.79|301.89|19
1645359770000|2022-02-20 12:22:50|304.85|301.95|304.63|301.73|304.85|301.95|304.62|301.72|20
1645359780000|2022-02-20 12:23:00|304.62|301.72|304.48|301.58|304.62|301.72|304.48|301.58|22
1645359790000|2022-02-20 12:23:10|304.46|301.56|304.48|301.58|304.5|301.6|304.45|301.55|17
1645359800000|2022-02-20 12:23:20|304.47|301.57|304.52|301.62|304.55|301.65|304.45|301.55|23
1645359810000|2022-02-20 12:23:30|304.51|301.61|304.44|301.54|304.51|301.61|304.43|301.53|22
1645359820000|2022-02-20 12:23:40|304.43|301.53|304.41|301.51|304.48|301.58|304.4|301.5|13
1645359830000|2022-02-20 12:23:50|304.39|301.49|304.42|301.52|304.43|301.53|304.39|301.49|14
1645359840000|2022-02-20 12:24:00|304.43|301.53|304.41|301.51|304.45|301.55|304.4|301.5|18
1645359850000|2022-02-20 12:24:10|304.42|301.52|304.43|301.53|304.44|301.54|304.4|301.5|18
1645359860000|2022-02-20 12:24:20|304.42|301.52|304.33|301.43|304.42|301.52|304.29|301.39|20
1645359870000|2022-02-20 12:24:30|304.32|301.42|304.34|301.44|304.35|301.45|304.32|301.42|9
1645359880000|2022-02-20 12:24:40|304.35|301.45|304.45|301.55|304.46|301.56|304.34|301.44|20
1645359890000|2022-02-20 12:24:50|304.44|301.54|304.33|301.43|304.46|301.56|304.32|301.42|19
1645359900000|2022-02-20 12:25:00|304.34|301.44|304.2|301.3|304.34|301.44|304.19|301.29|22
1645359910000|2022-02-20 12:25:10|304.19|301.29|304.07|301.17|304.19|301.29|304.03|301.13|25
1645359920000|2022-02-20 12:25:20|304.08|301.18|304.11|301.21|304.12|301.22|304.05|301.15|20
1645359930000|2022-02-20 12:25:30|304.08|301.18|304.07|301.17|304.09|301.19|304.03|301.13|17
1645359940000|2022-02-20 12:25:40|304.06|301.16|303.98|301.08|304.07|301.17|303.95|301.05|17
1645359950000|2022-02-20 12:25:50|303.97|301.07|303.88|300.98|304.07|301.17|303.88|300.98|22
1645359960000|2022-02-20 12:26:00|303.87|300.97|303.8|300.9|303.87|300.97|303.76|300.86|28
1645359970000|2022-02-20 12:26:10|303.79|300.89|303.54|300.64|303.79|300.89|303.52|300.62|22
1645359980000|2022-02-20 12:26:20|303.55|300.65|303.54|300.64|303.59|300.69|303.54|300.64|14
1645359990000|2022-02-20 12:26:30|303.55|300.65|303.57|300.67|303.65|300.75|303.5|300.6|19
1645360000000|2022-02-20 12:26:40|303.56|300.66|303.38|300.48|303.56|300.66|303.35|300.45|26
1645360010000|2022-02-20 12:26:50|303.37|300.47|303.49|300.59|303.5|300.6|303.37|300.47|17
1645360020000|2022-02-20 12:27:00|303.47|300.57|303.42|300.52|303.6|300.7|303.38|300.48|27
1645360030000|2022-02-20 12:27:10|303.41|300.51|303.17|300.27|303.42|300.52|303.17|300.27|23
1645360040000|2022-02-20 12:27:20|303.18|300.28|303.18|300.28|303.18|300.28|303.05|300.15|24
1645360050000|2022-02-20 12:27:30|303.21|300.31|303.15|300.25|303.28|300.38|303.11|300.21|21
1645360060000|2022-02-20 12:27:40|303.16|300.26|303.08|300.18|303.16|300.26|303.03|300.13|17
1645360070000|2022-02-20 12:27:50|303.07|300.17|303.11|300.21|303.2|300.3|303.07|300.17|24
1645360080000|2022-02-20 12:28:00|303.13|300.23|303.15|300.25|303.18|300.28|303.08|300.18|19
1645360090000|2022-02-20 12:28:10|303.16|300.26|303.09|300.19|303.2|300.3|303.08|300.18|20
1645360100000|2022-02-20 12:28:20|303.1|300.2|303.01|300.11|303.1|300.2|303|300.1|17
1645360110000|2022-02-20 12:28:30|303.02|300.12|302.95|300.05|303.03|300.13|302.87|299.97|23
1645360120000|2022-02-20 12:28:40|302.96|300.06|302.94|300.04|302.98|300.08|302.94|300.04|16
1645360130000|2022-02-20 12:28:50|302.95|300.05|302.94|300.04|302.96|300.06|302.93|300.03|10
1645360140000|2022-02-20 12:29:00|302.95|300.05|302.98|300.08|303|300.1|302.91|300.01|20
1645360150000|2022-02-20 12:29:10|302.97|300.07|302.96|300.06|302.99|300.09|302.96|300.06|12
1645360160000|2022-02-20 12:29:20|302.97|300.07|302.81|299.91|302.99|300.09|302.77|299.87|27
1645360170000|2022-02-20 12:29:30|302.82|299.92|302.88|299.98|302.9|300|302.78|299.88|16
1645360180000|2022-02-20 12:29:40|302.91|300.01|302.87|299.97|302.92|300.02|302.85|299.95|22
1645360190000|2022-02-20 12:29:50|302.86|299.96|302.87|299.97|302.88|299.98|302.79|299.89|17
1645360200000|2022-02-20 12:30:00|302.88|299.98|302.88|299.98|302.9|300|302.86|299.96|14
1645360210000|2022-02-20 12:30:10|302.89|299.99|303.02|300.12|303.02|300.12|302.89|299.99|23
1645360220000|2022-02-20 12:30:20|303|300.1|303.17|300.27|303.18|300.28|302.99|300.09|22
1645360230000|2022-02-20 12:30:30|303.18|300.28|303.16|300.26|303.22|300.32|303.13|300.23|21
1645360240000|2022-02-20 12:30:40|303.15|300.25|303.18|300.28|303.2|300.3|303.13|300.23|17
1645360250000|2022-02-20 12:30:50|303.14|300.24|303.14|300.24|303.18|300.28|303.12|300.22|15
1645360260000|2022-02-20 12:31:00|303.16|300.26|303.08|300.18|303.17|300.27|303.05|300.15|16
1645360270000|2022-02-20 12:31:10|303.07|300.17|303.06|300.16|303.07|300.17|302.98|300.08|20
1645360280000|2022-02-20 12:31:20|303.05|300.15|302.96|300.06|303.05|300.15|302.94|300.04|21
1645360290000|2022-02-20 12:31:30|302.97|300.07|303.03|300.13|303.04|300.14|302.94|300.04|17
1645360300000|2022-02-20 12:31:40|303.02|300.12|303.02|300.12|303.04|300.14|302.98|300.08|15
1645360310000|2022-02-20 12:31:50|303.03|300.13|303.04|300.14|303.08|300.18|303.02|300.12|16
1645360320000|2022-02-20 12:32:00|303.05|300.15|303.06|300.16|303.08|300.18|303.04|300.14|9
1645360330000|2022-02-20 12:32:10|303.07|300.17|303.05|300.15|303.11|300.21|303|300.1|18
1645360340000|2022-02-20 12:32:20|303.02|300.12|303.03|300.13|303.08|300.18|303.02|300.12|11
1645360350000|2022-02-20 12:32:30|303.05|300.15|303.15|300.25|303.16|300.26|303.05|300.15|18
1645360360000|2022-02-20 12:32:40|303.17|300.27|303.16|300.26|303.17|300.27|303.12|300.22|14
1645360370000|2022-02-20 12:32:50|303.15|300.25|303.17|300.27|303.18|300.28|303.12|300.22|8
1645360380000|2022-02-20 12:33:00|303.13|300.23|303.17|300.27|303.2|300.3|303.13|300.23|13
1645360390000|2022-02-20 12:33:10|303.14|300.24|303.38|300.48|303.39|300.49|303.14|300.24|16
1645360400000|2022-02-20 12:33:20|303.37|300.47|303.34|300.44|303.43|300.53|303.32|300.42|17
1645360410000|2022-02-20 12:33:30|303.28|300.38|303.21|300.31|303.29|300.39|303.17|300.27|20
1645360420000|2022-02-20 12:33:40|303.2|300.3|303.2|300.3|303.24|300.34|303.19|300.29|12
1645360430000|2022-02-20 12:33:50|303.21|300.31|303.2|300.3|303.23|300.33|303.2|300.3|13
1645360440000|2022-02-20 12:34:00|303.21|300.31|303.11|300.21|303.21|300.31|303.09|300.19|19
1645360450000|2022-02-20 12:34:10|303.1|300.2|302.78|299.88|303.11|300.21|302.78|299.88|21
1645360460000|2022-02-20 12:34:20|302.79|299.89|302.79|299.89|302.92|300.02|302.74|299.84|27
1645360470000|2022-02-20 12:34:30|302.78|299.88|303.01|300.11|303.04|300.14|302.78|299.88|23
1645360480000|2022-02-20 12:34:40|303|300.1|302.95|300.05|303.01|300.11|302.86|299.96|20
1645360490000|2022-02-20 12:34:50|302.98|300.08|302.86|299.96|302.98|300.08|302.8|299.9|22
1645360500000|2022-02-20 12:35:00|302.85|299.95|302.87|299.97|302.87|299.97|302.77|299.87|19
1645360510000|2022-02-20 12:35:10|302.88|299.98|302.79|299.89|303.01|300.11|302.79|299.89|22
1645360520000|2022-02-20 12:35:20|302.78|299.88|302.8|299.9|302.81|299.91|302.77|299.87|18
1645360530000|2022-02-20 12:35:30|302.79|299.89|302.82|299.92|302.89|299.99|302.78|299.88|18
1645360540000|2022-02-20 12:35:40|302.81|299.91|302.82|299.92|302.82|299.92|302.79|299.89|9
1645360550000|2022-02-20 12:35:50|302.81|299.91|302.63|299.73|302.86|299.96|302.63|299.73|18
1645360560000|2022-02-20 12:36:00|302.65|299.75|302.74|299.84|302.74|299.84|302.65|299.75|12
1645360570000|2022-02-20 12:36:10|302.75|299.85|302.83|299.93|302.91|300.01|302.75|299.85|22
1645360580000|2022-02-20 12:36:20|302.85|299.95|302.77|299.87|302.85|299.95|302.74|299.84|16
1645360590000|2022-02-20 12:36:30|302.76|299.86|302.79|299.89|302.79|299.89|302.74|299.84|7
1645360600000|2022-02-20 12:36:40|302.77|299.87|302.8|299.9|302.81|299.91|302.76|299.86|10
1645360610000|2022-02-20 12:36:50|302.79|299.89|302.86|299.96|302.91|300.01|302.79|299.89|11
1645360620000|2022-02-20 12:37:00|302.85|299.95|302.95|300.05|302.95|300.05|302.85|299.95|11
1645360630000|2022-02-20 12:37:10|302.96|300.06|302.95|300.05|303.01|300.11|302.92|300.02|21
1645360640000|2022-02-20 12:37:20|302.98|300.08|302.89|299.99|302.99|300.09|302.86|299.96|15
1645360650000|2022-02-20 12:37:30|302.91|300.01|302.97|300.07|302.97|300.07|302.88|299.98|14
1645360660000|2022-02-20 12:37:40|302.96|300.06|302.98|300.08|303|300.1|302.96|300.06|4
1645360670000|2022-02-20 12:37:50|303|300.1|303.04|300.14|303.05|300.15|302.96|300.06|18
1645360680000|2022-02-20 12:38:00|303.05|300.15|303.04|300.14|303.05|300.15|302.97|300.07|17
1645360690000|2022-02-20 12:38:10|303.05|300.15|303.05|300.15|303.06|300.16|303|300.1|11
1645360700000|2022-02-20 12:38:20|303.06|300.16|303.04|300.14|303.06|300.16|302.96|300.06|19
1645360710000|2022-02-20 12:38:30|303.01|300.11|302.95|300.05|303.02|300.12|302.94|300.04|20
1645360720000|2022-02-20 12:38:40|302.91|300.01|302.86|299.96|302.91|300.01|302.83|299.93|20
1645360730000|2022-02-20 12:38:50|302.85|299.95|302.85|299.95|302.86|299.96|302.78|299.88|9
1645360740000|2022-02-20 12:39:00|302.84|299.94|302.91|300.01|302.91|300.01|302.82|299.92|17
1645360750000|2022-02-20 12:39:10|302.9|300|302.88|299.98|302.9|300|302.87|299.97|11
1645360760000|2022-02-20 12:39:20|302.87|299.97|302.87|299.97|302.89|299.99|302.85|299.95|12
1645360770000|2022-02-20 12:39:30|302.86|299.96|302.89|299.99|302.9|300|302.86|299.96|11
1645360780000|2022-02-20 12:39:40|302.88|299.98|302.86|299.96|302.9|300|302.83|299.93|21
1645360790000|2022-02-20 12:39:50|302.87|299.97|302.86|299.96|302.87|299.97|302.83|299.93|12
1645360800000|2022-02-20 12:40:00|302.84|299.94|302.84|299.94|302.87|299.97|302.82|299.92|20
1645360810000|2022-02-20 12:40:10|302.83|299.93|302.79|299.89|302.85|299.95|302.77|299.87|14
1645360820000|2022-02-20 12:40:20|302.78|299.88|302.92|300.02|302.95|300.05|302.78|299.88|20
1645360830000|2022-02-20 12:40:30|302.93|300.03|302.93|300.03|302.94|300.04|302.9|300|14
1645360840000|2022-02-20 12:40:40|302.92|300.02|302.91|300.01|302.94|300.04|302.91|300.01|7
1645360850000|2022-02-20 12:40:50|302.93|300.03|302.93|300.03|302.94|300.04|302.91|300.01|8
1645360860000|2022-02-20 12:41:00|302.95|300.05|302.95|300.05|302.95|300.05|302.91|300.01|15
1645360870000|2022-02-20 12:41:10|302.94|300.04|303.06|300.16|303.06|300.16|302.91|300.01|15
1645360880000|2022-02-20 12:41:20|303.04|300.14|303.26|300.36|303.28|300.38|303.03|300.13|21
1645360890000|2022-02-20 12:41:30|303.21|300.31|303.36|300.46|303.45|300.55|303.21|300.31|28
1645360900000|2022-02-20 12:41:40|303.35|300.45|303.37|300.47|303.44|300.54|303.35|300.45|21
1645360910000|2022-02-20 12:41:50|303.42|300.52|303.32|300.42|303.43|300.53|303.31|300.41|15
1645360920000|2022-02-20 12:42:00|303.34|300.44|303.49|300.59|303.49|300.59|303.32|300.42|24
1645360930000|2022-02-20 12:42:10|303.5|300.6|303.47|300.57|303.5|300.6|303.46|300.56|13
1645360940000|2022-02-20 12:42:20|303.48|300.58|303.44|300.54|303.49|300.59|303.42|300.52|16
1645360950000|2022-02-20 12:42:30|303.45|300.55|303.46|300.56|303.47|300.57|303.41|300.51|13
1645360960000|2022-02-20 12:42:40|303.45|300.55|303.37|300.47|303.45|300.55|303.37|300.47|13
1645360970000|2022-02-20 12:42:50|303.39|300.49|303.4|300.5|303.46|300.56|303.39|300.49|13
1645360980000|2022-02-20 12:43:00|303.41|300.51|303.44|300.54|303.46|300.56|303.39|300.49|16
1645360990000|2022-02-20 12:43:10|303.45|300.55|303.35|300.45|303.45|300.55|303.35|300.45|13
1645361000000|2022-02-20 12:43:20|303.37|300.47|303.23|300.33|303.37|300.47|303.22|300.32|17
1645361010000|2022-02-20 12:43:30|303.22|300.32|303.33|300.43|303.33|300.43|303.22|300.32|10
1645361020000|2022-02-20 12:43:40|303.34|300.44|303.33|300.43|303.35|300.45|303.33|300.43|8
1645361030000|2022-02-20 12:43:50|303.35|300.45|303.35|300.45|303.36|300.46|303.32|300.42|11
1645361040000|2022-02-20 12:44:00|303.33|300.43|303.35|300.45|303.35|300.45|303.31|300.41|11
1645361050000|2022-02-20 12:44:10|303.34|300.44|303.33|300.43|303.34|300.44|303.31|300.41|17
1645361060000|2022-02-20 12:44:20|303.34|300.44|303.33|300.43|303.35|300.45|303.32|300.42|10
1645361070000|2022-02-20 12:44:30|303.35|300.45|303.34|300.44|303.35|300.45|303.32|300.42|6
1645361080000|2022-02-20 12:44:40|303.32|300.42|303.32|300.42|303.34|300.44|303.32|300.42|10
1645361090000|2022-02-20 12:44:50|303.33|300.43|303.32|300.42|303.34|300.44|303.31|300.41|9
1645361100000|2022-02-20 12:45:00|303.33|300.43|303.31|300.41|303.33|300.43|303.31|300.41|12
1645361110000|2022-02-20 12:45:10|303.3|300.4|303.27|300.37|303.31|300.41|303.24|300.34|15
1645361120000|2022-02-20 12:45:20|303.26|300.36|303.28|300.38|303.28|300.38|303.25|300.35|8
1645361130000|2022-02-20 12:45:30|303.25|300.35|303.26|300.36|303.27|300.37|303.24|300.34|7
1645361140000|2022-02-20 12:45:40|303.29|300.39|303.26|300.36|303.29|300.39|303.23|300.33|8
1645361150000|2022-02-20 12:45:50|303.25|300.35|303.17|300.27|303.28|300.38|303.16|300.26|13
1645361160000|2022-02-20 12:46:00|303.16|300.26|303.11|300.21|303.19|300.29|303.05|300.15|17
1645361170000|2022-02-20 12:46:10|303.07|300.17|303.04|300.14|303.12|300.22|303.04|300.14|15
1645361180000|2022-02-20 12:46:20|303.12|300.22|303.04|300.14|303.12|300.22|302.95|300.05|21
1645361190000|2022-02-20 12:46:30|303.03|300.13|303.05|300.15|303.06|300.16|303.02|300.12|12
1645361200000|2022-02-20 12:46:40|303.04|300.14|303.05|300.15|303.06|300.16|303.03|300.13|13
1645361210000|2022-02-20 12:46:50|303.04|300.14|303.04|300.14|303.05|300.15|303.04|300.14|5
1645361220000|2022-02-20 12:47:00|303.05|300.15|303.07|300.17|303.08|300.18|303.03|300.13|12
1645361230000|2022-02-20 12:47:10|303.06|300.16|303.08|300.18|303.11|300.21|303.06|300.16|15
1645361240000|2022-02-20 12:47:20|303.09|300.19|303.03|300.13|303.1|300.2|303.03|300.13|11
1645361250000|2022-02-20 12:47:30|303.04|300.14|303.04|300.14|303.05|300.15|303.02|300.12|13
1645361260000|2022-02-20 12:47:40|303.03|300.13|303.04|300.14|303.05|300.15|303.02|300.12|14
1645361270000|2022-02-20 12:47:50|303.06|300.16|303.04|300.14|303.06|300.16|303.03|300.13|9
1645361280000|2022-02-20 12:48:00|303.05|300.15|303.08|300.18|303.09|300.19|303.04|300.14|9
1645361290000|2022-02-20 12:48:10|303.07|300.17|303.05|300.15|303.07|300.17|303.05|300.15|6
1645361300000|2022-02-20 12:48:20|303.07|300.17|303.09|300.19|303.13|300.23|303.06|300.16|14
1645361310000|2022-02-20 12:48:30|303.1|300.2|303.02|300.12|303.11|300.21|302.99|300.09|20
1645361320000|2022-02-20 12:48:40|303.03|300.13|303.03|300.13|303.04|300.14|303|300.1|14
1645361330000|2022-02-20 12:48:50|303.02|300.12|303.01|300.11|303.02|300.12|302.99|300.09|14
1645361340000|2022-02-20 12:49:00|303|300.1|302.9|300|303.01|300.11|302.84|299.94|20
1645361350000|2022-02-20 12:49:10|302.89|299.99|302.83|299.93|302.89|299.99|302.82|299.92|20
1645361360000|2022-02-20 12:49:20|302.81|299.91|302.84|299.94|302.88|299.98|302.8|299.9|13
1645361370000|2022-02-20 12:49:30|302.86|299.96|302.93|300.03|302.95|300.05|302.86|299.96|17
1645361380000|2022-02-20 12:49:40|302.91|300.01|303.05|300.15|303.07|300.17|302.9|300|19
1645361390000|2022-02-20 12:49:50|303.03|300.13|303.05|300.15|303.08|300.18|303.02|300.12|14
1645361400000|2022-02-20 12:50:00|303.01|300.11|302.96|300.06|303.05|300.15|302.95|300.05|21
1645361410000|2022-02-20 12:50:10|302.97|300.07|302.64|299.74|303|300.1|302.64|299.74|29
1645361420000|2022-02-20 12:50:20|302.69|299.79|302.53|299.63|302.69|299.79|302.49|299.59|24
1645361430000|2022-02-20 12:50:30|302.52|299.62|302.46|299.56|302.52|299.62|302.46|299.56|12
1645361440000|2022-02-20 12:50:40|302.47|299.57|302.28|299.38|302.47|299.57|302.28|299.38|22
1645361450000|2022-02-20 12:50:50|302.22|299.32|302.29|299.39|302.31|299.41|302.18|299.28|15
1645361460000|2022-02-20 12:51:00|302.28|299.38|302.3|299.4|302.37|299.47|302.26|299.36|23
1645361470000|2022-02-20 12:51:10|302.31|299.41|302.29|299.39|302.31|299.41|302.25|299.35|17
1645361480000|2022-02-20 12:51:20|302.28|299.38|302.31|299.41|302.32|299.42|302.27|299.37|19
1645361490000|2022-02-20 12:51:30|302.29|299.39|302.26|299.36|302.31|299.41|302.26|299.36|12
1645361500000|2022-02-20 12:51:40|302.27|299.37|302.24|299.34|302.28|299.38|302.22|299.32|12
1645361510000|2022-02-20 12:51:50|302.25|299.35|302.29|299.39|302.29|299.39|302.25|299.35|16
1645361520000|2022-02-20 12:52:00|302.28|299.38|302.28|299.38|302.29|299.39|302.26|299.36|14
1645361530000|2022-02-20 12:52:10|302.27|299.37|302.5|299.6|302.51|299.61|302.27|299.37|16
1645361540000|2022-02-20 12:52:20|302.45|299.55|302.41|299.51|302.45|299.55|302.4|299.5|18
1645361550000|2022-02-20 12:52:30|302.38|299.48|302.36|299.46|302.39|299.49|302.34|299.44|12
1645361560000|2022-02-20 12:52:40|302.34|299.44|302.38|299.48|302.4|299.5|302.34|299.44|10
1645361570000|2022-02-20 12:52:50|302.37|299.47|302.44|299.54|302.46|299.56|302.37|299.47|18
1645361580000|2022-02-20 12:53:00|302.43|299.53|302.44|299.54|302.45|299.55|302.39|299.49|14
1645361590000|2022-02-20 12:53:10|302.45|299.55|302.45|299.55|302.46|299.56|302.42|299.52|10
1645361600000|2022-02-20 12:53:20|302.44|299.54|302.44|299.54|302.45|299.55|302.43|299.53|14
1645361610000|2022-02-20 12:53:30|302.45|299.55|302.45|299.55|302.45|299.55|302.41|299.51|15
1645361620000|2022-02-20 12:53:40|302.46|299.56|302.32|299.42|302.46|299.56|302.31|299.41|12
1645361630000|2022-02-20 12:53:50|302.31|299.41|302.36|299.46|302.36|299.46|302.31|299.41|12
1645361640000|2022-02-20 12:54:00|302.4|299.5|302.41|299.51|302.43|299.53|302.39|299.49|11
1645361650000|2022-02-20 12:54:10|302.42|299.52|302.26|299.36|302.42|299.52|302.24|299.34|18
1645361660000|2022-02-20 12:54:20|302.25|299.35|302.08|299.18|302.3|299.4|302.06|299.16|21
1645361670000|2022-02-20 12:54:30|302.11|299.21|302.04|299.14|302.12|299.22|302.01|299.11|23
1645361680000|2022-02-20 12:54:40|302.03|299.13|301.99|299.09|302.09|299.19|301.96|299.06|20
1645361690000|2022-02-20 12:54:50|301.96|299.06|301.99|299.09|302.03|299.13|301.95|299.05|22
1645361700000|2022-02-20 12:55:00|301.98|299.08|302.09|299.19|302.12|299.22|301.98|299.08|19
1645361710000|2022-02-20 12:55:10|302.08|299.18|302.23|299.33|302.24|299.34|302.08|299.18|20
1645361720000|2022-02-20 12:55:20|302.24|299.34|302.24|299.34|302.25|299.35|302.21|299.31|9
1645361730000|2022-02-20 12:55:30|302.2|299.3|302.25|299.35|302.25|299.35|302.2|299.3|7
1645361740000|2022-02-20 12:55:40|302.23|299.33|302.28|299.38|302.29|299.39|302.23|299.33|18
1645361750000|2022-02-20 12:55:50|302.29|299.39|302.28|299.38|302.29|299.39|302.28|299.38|4
1645361760000|2022-02-20 12:56:00|302.27|299.37|302.19|299.29|302.28|299.38|302.17|299.27|15
1645361770000|2022-02-20 12:56:10|302.22|299.32|302.24|299.34|302.25|299.35|302.2|299.3|17
1645361780000|2022-02-20 12:56:20|302.21|299.31|302.22|299.32|302.27|299.37|302.21|299.31|13
1645361790000|2022-02-20 12:56:30|302.23|299.33|302.31|299.41|302.32|299.42|302.23|299.33|16
1645361800000|2022-02-20 12:56:40|302.32|299.42|302.33|299.43|302.34|299.44|302.29|299.39|12
1645361810000|2022-02-20 12:56:50|302.29|299.39|302.29|299.39|302.33|299.43|302.28|299.38|17
1645361820000|2022-02-20 12:57:00|302.3|299.4|302.39|299.49|302.39|299.49|302.29|299.39|16
1645361830000|2022-02-20 12:57:10|302.41|299.51|302.32|299.42|302.45|299.55|302.32|299.42|16
1645361840000|2022-02-20 12:57:20|302.33|299.43|302.31|299.41|302.33|299.43|302.29|299.39|12
1645361850000|2022-02-20 12:57:30|302.3|299.4|302.31|299.41|302.32|299.42|302.3|299.4|10
1645361860000|2022-02-20 12:57:40|302.28|299.38|302.3|299.4|302.32|299.42|302.28|299.38|11
1645361870000|2022-02-20 12:57:50|302.31|299.41|302.3|299.4|302.32|299.42|302.28|299.38|14
1645361880000|2022-02-20 12:58:00|302.29|299.39|302.31|299.41|302.31|299.41|302.29|299.39|10
1645361890000|2022-02-20 12:58:10|302.3|299.4|302.36|299.46|302.36|299.46|302.24|299.34|11
1645361900000|2022-02-20 12:58:20|302.37|299.47|302.47|299.57|302.47|299.57|302.33|299.43|20
1645361910000|2022-02-20 12:58:30|302.48|299.58|302.23|299.33|302.5|299.6|302.22|299.32|19
1645361920000|2022-02-20 12:58:40|302.24|299.34|302.23|299.33|302.31|299.41|302.2|299.3|20
1645361930000|2022-02-20 12:58:50|302.22|299.32|302.12|299.22|302.24|299.34|302.06|299.16|23
1645361940000|2022-02-20 12:59:00|302.13|299.23|302.01|299.11|302.13|299.23|302.01|299.11|13
1645361950000|2022-02-20 12:59:10|302|299.1|301.95|299.05|302.08|299.18|301.95|299.05|25
1645361960000|2022-02-20 12:59:20|301.94|299.04|302|299.1|302.03|299.13|301.94|299.04|19
1645361970000|2022-02-20 12:59:30|301.99|299.09|301.98|299.08|302|299.1|301.95|299.05|11
1645361980000|2022-02-20 12:59:40|301.97|299.07|301.97|299.07|302|299.1|301.95|299.05|14
1645361990000|2022-02-20 12:59:50|301.99|299.09|302.08|299.18|302.08|299.18|301.98|299.08|13
1645362000000|2022-02-20 13:00:00|302.09|299.19|302.29|299.39|302.29|299.39|302.07|299.17|25
1645362010000|2022-02-20 13:00:10|302.28|299.38|302.28|299.38|302.29|299.39|302.21|299.31|19
1645362020000|2022-02-20 13:00:20|302.29|299.39|302.3|299.4|302.31|299.41|302.27|299.37|11
1645362030000|2022-02-20 13:00:30|302.28|299.38|302.21|299.31|302.34|299.44|302.2|299.3|18
1645362040000|2022-02-20 13:00:40|302.22|299.32|302.23|299.33|302.25|299.35|302.2|299.3|14
1645362050000|2022-02-20 13:00:50|302.24|299.34|302.28|299.38|302.33|299.43|302.2|299.3|20
1645362060000|2022-02-20 13:01:00|302.32|299.42|302.45|299.55|302.45|299.55|302.32|299.42|12
1645362070000|2022-02-20 13:01:10|302.46|299.56|302.53|299.63|302.57|299.67|302.4|299.5|16
1645362080000|2022-02-20 13:01:20|302.56|299.66|302.57|299.67|302.63|299.73|302.53|299.63|21
1645362090000|2022-02-20 13:01:30|302.56|299.66|302.54|299.64|302.59|299.69|302.53|299.63|10
1645362100000|2022-02-20 13:01:40|302.55|299.65|302.4|299.5|302.55|299.65|302.39|299.49|17
1645362110000|2022-02-20 13:01:50|302.39|299.49|302.44|299.54|302.44|299.54|302.37|299.47|12
1645362120000|2022-02-20 13:02:00|302.45|299.55|302.45|299.55|302.46|299.56|302.42|299.52|12
1645362130000|2022-02-20 13:02:10|302.39|299.49|302.14|299.24|302.39|299.49|302.07|299.17|28
1645362140000|2022-02-20 13:02:20|302.12|299.22|302.07|299.17|302.13|299.23|302.04|299.14|17
1645362150000|2022-02-20 13:02:30|302.06|299.16|301.91|299.01|302.06|299.16|301.86|298.96|20
1645362160000|2022-02-20 13:02:40|301.92|299.02|301.81|298.91|301.94|299.04|301.81|298.91|16
1645362170000|2022-02-20 13:02:50|301.8|298.9|301.81|298.91|301.81|298.91|301.78|298.88|11
1645362180000|2022-02-20 13:03:00|301.8|298.9|301.98|299.08|302|299.1|301.8|298.9|22
1645362190000|2022-02-20 13:03:10|301.99|299.09|302.12|299.22|302.14|299.24|301.98|299.08|20
1645362200000|2022-02-20 13:03:20|302.09|299.19|302.08|299.18|302.11|299.21|301.97|299.07|16
1645362210000|2022-02-20 13:03:30|302.1|299.2|302.11|299.21|302.12|299.22|302.07|299.17|22
1645362220000|2022-02-20 13:03:40|302.1|299.2|302.22|299.32|302.22|299.32|302.09|299.19|15
1645362230000|2022-02-20 13:03:50|302.23|299.33|302.22|299.32|302.24|299.34|302.17|299.27|17
1645362240000|2022-02-20 13:04:00|302.23|299.33|302.28|299.38|302.28|299.38|302.21|299.31|14
1645362250000|2022-02-20 13:04:10|302.22|299.32|302.25|299.35|302.36|299.46|302.22|299.32|25
1645362260000|2022-02-20 13:04:20|302.27|299.37|302.32|299.42|302.32|299.42|302.22|299.32|14
1645362270000|2022-02-20 13:04:30|302.36|299.46|302.36|299.46|302.36|299.46|302.33|299.43|13
1645362280000|2022-02-20 13:04:40|302.35|299.45|302.3|299.4|302.38|299.48|302.3|299.4|15
1645362290000|2022-02-20 13:04:50|302.31|299.41|302.27|299.37|302.37|299.47|302.26|299.36|18
1645362300000|2022-02-20 13:05:00|302.29|299.39|302.37|299.47|302.37|299.47|302.27|299.37|17
1645362310000|2022-02-20 13:05:10|302.32|299.42|302.38|299.48|302.38|299.48|302.29|299.39|14
1645362320000|2022-02-20 13:05:20|302.33|299.43|302.51|299.61|302.53|299.63|302.33|299.43|16
1645362330000|2022-02-20 13:05:30|302.52|299.62|302.51|299.61|302.53|299.63|302.45|299.55|16
1645362340000|2022-02-20 13:05:40|302.5|299.6|302.45|299.55|302.5|299.6|302.41|299.51|19
1645362350000|2022-02-20 13:05:50|302.44|299.54|302.44|299.54|302.45|299.55|302.43|299.53|13
1645362360000|2022-02-20 13:06:00|302.45|299.55|302.44|299.54|302.45|299.55|302.4|299.5|12
1645362370000|2022-02-20 13:06:10|302.42|299.52|302.37|299.47|302.45|299.55|302.35|299.45|18
1645362380000|2022-02-20 13:06:20|302.36|299.46|302.29|299.39|302.36|299.46|302.29|299.39|16
1645362390000|2022-02-20 13:06:30|302.31|299.41|302.25|299.35|302.31|299.41|302.24|299.34|14
1645362400000|2022-02-20 13:06:40|302.24|299.34|302.18|299.28|302.24|299.34|302.16|299.26|12
1645362410000|2022-02-20 13:06:50|302.17|299.27|302.23|299.33|302.27|299.37|302.15|299.25|22
1645362420000|2022-02-20 13:07:00|302.24|299.34|302.26|299.36|302.27|299.37|302.21|299.31|18
1645362430000|2022-02-20 13:07:10|302.25|299.35|302.27|299.37|302.28|299.38|302.21|299.31|12
1645362440000|2022-02-20 13:07:20|302.26|299.36|302.4|299.5|302.41|299.51|302.25|299.35|17
1645362450000|2022-02-20 13:07:30|302.42|299.52|302.45|299.55|302.47|299.57|302.38|299.48|17
1645362460000|2022-02-20 13:07:40|302.49|299.59|302.49|299.59|302.51|299.61|302.46|299.56|20
1645362470000|2022-02-20 13:07:50|302.48|299.58|302.55|299.65|302.57|299.67|302.48|299.58|14
1645362480000|2022-02-20 13:08:00|302.51|299.61|302.44|299.54|302.54|299.64|302.42|299.52|21
1645362490000|2022-02-20 13:08:10|302.46|299.56|302.41|299.51|302.49|299.59|302.4|299.5|19
1645362500000|2022-02-20 13:08:20|302.4|299.5|302.43|299.53|302.43|299.53|302.38|299.48|10
1645362510000|2022-02-20 13:08:30|302.44|299.54|302.44|299.54|302.44|299.54|302.39|299.49|8
1645362520000|2022-02-20 13:08:40|302.43|299.53|302.42|299.52|302.43|299.53|302.39|299.49|12
1645362530000|2022-02-20 13:08:50|302.41|299.51|302.31|299.41|302.41|299.51|302.31|299.41|20
1645362540000|2022-02-20 13:09:00|302.32|299.42|302.31|299.41|302.37|299.47|302.29|299.39|18
1645362550000|2022-02-20 13:09:10|302.33|299.43|302.29|299.39|302.34|299.44|302.27|299.37|19
1645362560000|2022-02-20 13:09:20|302.3|299.4|302.27|299.37|302.34|299.44|302.25|299.35|10
1645362570000|2022-02-20 13:09:30|302.28|299.38|302.3|299.4|302.33|299.43|302.27|299.37|17
1645362580000|2022-02-20 13:09:40|302.29|299.39|302.32|299.42|302.33|299.43|302.26|299.36|17
1645362590000|2022-02-20 13:09:50|302.33|299.43|302.29|299.39|302.34|299.44|302.29|299.39|13
1645362600000|2022-02-20 13:10:00|302.3|299.4|302.31|299.41|302.33|299.43|302.26|299.36|10
1645362610000|2022-02-20 13:10:10|302.3|299.4|302.3|299.4|302.31|299.41|302.28|299.38|12
1645362620000|2022-02-20 13:10:20|302.31|299.41|302.31|299.41|302.32|299.42|302.28|299.38|7
1645362630000|2022-02-20 13:10:30|302.33|299.43|302.58|299.68|302.61|299.71|302.33|299.43|18
1645362640000|2022-02-20 13:10:40|302.59|299.69|302.69|299.79|302.69|299.79|302.59|299.69|13
1645362650000|2022-02-20 13:10:50|302.65|299.75|302.7|299.8|302.7|299.8|302.65|299.75|12
1645362660000|2022-02-20 13:11:00|302.69|299.79|302.68|299.78|302.7|299.8|302.64|299.74|18
1645362670000|2022-02-20 13:11:10|302.69|299.79|302.58|299.68|302.69|299.79|302.52|299.62|19
1645362680000|2022-02-20 13:11:20|302.53|299.63|302.57|299.67|302.58|299.68|302.53|299.63|7
1645362690000|2022-02-20 13:11:30|302.58|299.68|302.57|299.67|302.59|299.69|302.53|299.63|15
1645362700000|2022-02-20 13:11:40|302.58|299.68|302.57|299.67|302.59|299.69|302.54|299.64|11
1645362710000|2022-02-20 13:11:50|302.52|299.62|302.56|299.66|302.56|299.66|302.52|299.62|5
1645362720000|2022-02-20 13:12:00|302.51|299.61|302.57|299.67|302.58|299.68|302.51|299.61|10
1645362730000|2022-02-20 13:12:10|302.5|299.6|302.49|299.59|302.61|299.71|302.48|299.58|18
1645362740000|2022-02-20 13:12:20|302.47|299.57|302.3|299.4|302.47|299.57|302.3|299.4|17
1645362750000|2022-02-20 13:12:30|302.28|299.38|302.25|299.35|302.28|299.38|302.23|299.33|11
1645362760000|2022-02-20 13:12:40|302.24|299.34|302.18|299.28|302.24|299.34|302.17|299.27|13
1645362770000|2022-02-20 13:12:50|302.22|299.32|302.19|299.29|302.22|299.32|302.18|299.28|12
1645362780000|2022-02-20 13:13:00|302.2|299.3|302.19|299.29|302.2|299.3|302.16|299.26|9
1645362790000|2022-02-20 13:13:10|302.18|299.28|302.26|299.36|302.26|299.36|302.16|299.26|10
1645362800000|2022-02-20 13:13:20|302.24|299.34|302.25|299.35|302.26|299.36|302.2|299.3|14
1645362810000|2022-02-20 13:13:30|302.24|299.34|302.24|299.34|302.24|299.34|302.21|299.31|11
1645362820000|2022-02-20 13:13:40|302.23|299.33|302.18|299.28|302.24|299.34|302.16|299.26|15
1645362830000|2022-02-20 13:13:50|302.17|299.27|302.2|299.3|302.23|299.33|302.17|299.27|17
1645362840000|2022-02-20 13:14:00|302.21|299.31|302.18|299.28|302.22|299.32|302.18|299.28|17
1645362850000|2022-02-20 13:14:10|302.17|299.27|302.17|299.27|302.2|299.3|302.16|299.26|12
1645362860000|2022-02-20 13:14:20|302.18|299.28|302.14|299.24|302.19|299.29|302.08|299.18|11
1645362870000|2022-02-20 13:14:30|302.12|299.22|302.12|299.22|302.15|299.25|302.12|299.22|11
1645362880000|2022-02-20 13:14:40|302.14|299.24|302.06|299.16|302.15|299.25|302.06|299.16|16
1645362890000|2022-02-20 13:14:50|302.05|299.15|302.08|299.18|302.08|299.18|302.03|299.13|13
1645362900000|2022-02-20 13:15:00|302.04|299.14|302.11|299.21|302.12|299.22|302.04|299.14|16
1645362910000|2022-02-20 13:15:10|302.1|299.2|302.08|299.18|302.14|299.24|302.08|299.18|14
1645362920000|2022-02-20 13:15:20|302.1|299.2|302.1|299.2|302.14|299.24|302.09|299.19|12
1645362930000|2022-02-20 13:15:30|302.07|299.17|302.12|299.22|302.13|299.23|302.04|299.14|12
1645362940000|2022-02-20 13:15:40|302.13|299.23|302.09|299.19|302.14|299.24|302.07|299.17|19
1645362950000|2022-02-20 13:15:50|302.08|299.18|302.12|299.22|302.13|299.23|302.07|299.17|13
1645362960000|2022-02-20 13:16:00|302.11|299.21|302.06|299.16|302.14|299.24|302.06|299.16|15
1645362970000|2022-02-20 13:16:10|302.03|299.13|302.11|299.21|302.14|299.24|302.02|299.12|14
1645362980000|2022-02-20 13:16:20|302.06|299.16|302.11|299.21|302.13|299.23|302.06|299.16|16
1645362990000|2022-02-20 13:16:30|302.1|299.2|302.11|299.21|302.13|299.23|302.09|299.19|7
1645363000000|2022-02-20 13:16:40|302.1|299.2|302.13|299.23|302.15|299.25|302.08|299.18|20
1645363010000|2022-02-20 13:16:50|302.14|299.24|302.2|299.3|302.2|299.3|302.11|299.21|16
1645363020000|2022-02-20 13:17:00|302.19|299.29|302.19|299.29|302.21|299.31|302.18|299.28|8
1645363030000|2022-02-20 13:17:10|302.2|299.3|302.37|299.47|302.38|299.48|302.2|299.3|20
1645363040000|2022-02-20 13:17:20|302.36|299.46|302.34|299.44|302.37|299.47|302.34|299.44|15
1645363050000|2022-02-20 13:17:30|302.35|299.45|302.34|299.44|302.42|299.52|302.34|299.44|23
1645363060000|2022-02-20 13:17:40|302.35|299.45|302.39|299.49|302.4|299.5|302.35|299.45|18
1645363070000|2022-02-20 13:17:50|302.4|299.5|302.42|299.52|302.43|299.53|302.39|299.49|17
1645363080000|2022-02-20 13:18:00|302.43|299.53|302.59|299.69|302.6|299.7|302.43|299.53|20
1645363090000|2022-02-20 13:18:10|302.6|299.7|302.78|299.88|302.78|299.88|302.57|299.67|21
1645363100000|2022-02-20 13:18:20|302.77|299.87|302.61|299.71|302.78|299.88|302.61|299.71|23
1645363110000|2022-02-20 13:18:30|302.62|299.72|302.67|299.77|302.68|299.78|302.6|299.7|23
1645363120000|2022-02-20 13:18:40|302.66|299.76|302.62|299.72|302.66|299.76|302.5|299.6|23
1645363130000|2022-02-20 13:18:50|302.63|299.73|302.72|299.82|302.72|299.82|302.63|299.73|14
1645363140000|2022-02-20 13:19:00|302.73|299.83|302.71|299.81|302.75|299.85|302.69|299.79|18
1645363150000|2022-02-20 13:19:10|302.73|299.83|302.66|299.76|302.73|299.83|302.64|299.74|18
1645363160000|2022-02-20 13:19:20|302.6|299.7|302.68|299.78|302.68|299.78|302.52|299.62|21
1645363170000|2022-02-20 13:19:30|302.67|299.77|302.62|299.72|302.67|299.77|302.6|299.7|15
1645363180000|2022-02-20 13:19:40|302.63|299.73|302.61|299.71|302.63|299.73|302.58|299.68|8
1645363190000|2022-02-20 13:19:50|302.62|299.72|302.63|299.73|302.64|299.74|302.6|299.7|13
1645363200000|2022-02-20 13:20:00|302.62|299.72|302.64|299.74|302.64|299.74|302.59|299.69|9
1645363210000|2022-02-20 13:20:10|302.63|299.73|302.54|299.64|302.63|299.73|302.51|299.61|18
1645363220000|2022-02-20 13:20:20|302.55|299.65|302.55|299.65|302.57|299.67|302.52|299.62|13
1645363230000|2022-02-20 13:20:30|302.52|299.62|302.56|299.66|302.58|299.68|302.52|299.62|7
1645363240000|2022-02-20 13:20:40|302.55|299.65|302.61|299.71|302.65|299.75|302.55|299.65|17
1645363250000|2022-02-20 13:20:50|302.59|299.69|302.61|299.71|302.62|299.72|302.59|299.69|13
1645363260000|2022-02-20 13:21:00|302.6|299.7|302.63|299.73|302.63|299.73|302.6|299.7|12
1645363270000|2022-02-20 13:21:10|302.61|299.71|302.63|299.73|302.64|299.74|302.61|299.71|7
1645363280000|2022-02-20 13:21:20|302.61|299.71|302.64|299.74|302.64|299.74|302.61|299.71|10
1645363290000|2022-02-20 13:21:30|302.65|299.75|302.71|299.81|302.76|299.86|302.65|299.75|18
1645363300000|2022-02-20 13:21:40|302.72|299.82|303.01|300.11|303.03|300.13|302.72|299.82|23
1645363310000|2022-02-20 13:21:50|303.02|300.12|303.04|300.14|303.07|300.17|302.95|300.05|24
1645363320000|2022-02-20 13:22:00|303.01|300.11|303.05|300.15|303.07|300.17|303.01|300.11|16
1645363330000|2022-02-20 13:22:10|303.02|300.12|303.15|300.25|303.17|300.27|303.01|300.11|19
1645363340000|2022-02-20 13:22:20|303.16|300.26|303.25|300.35|303.28|300.38|303.14|300.24|25
1645363350000|2022-02-20 13:22:30|303.23|300.33|302.98|300.08|303.25|300.35|302.98|300.08|29
1645363360000|2022-02-20 13:22:40|302.97|300.07|302.86|299.96|302.97|300.07|302.85|299.95|15
1645363370000|2022-02-20 13:22:50|302.87|299.97|302.82|299.92|302.87|299.97|302.81|299.91|14
1645363380000|2022-02-20 13:23:00|302.81|299.91|302.83|299.93|302.87|299.97|302.78|299.88|23
1645363390000|2022-02-20 13:23:10|302.81|299.91|302.56|299.66|302.81|299.91|302.55|299.65|19
1645363400000|2022-02-20 13:23:20|302.55|299.65|302.55|299.65|302.6|299.7|302.51|299.61|16
1645363410000|2022-02-20 13:23:30|302.52|299.62|302.45|299.55|302.55|299.65|302.45|299.55|12
1645363420000|2022-02-20 13:23:40|302.46|299.56|302.32|299.42|302.46|299.56|302.31|299.41|15
1645363430000|2022-02-20 13:23:50|302.31|299.41|302.15|299.25|302.36|299.46|302.15|299.25|15
1645363440000|2022-02-20 13:24:00|302.16|299.26|302.17|299.27|302.17|299.27|302|299.1|31
1645363450000|2022-02-20 13:24:10|302.28|299.38|302.11|299.21|302.34|299.44|302.1|299.2|27
1645363460000|2022-02-20 13:24:20|302.1|299.2|302.13|299.23|302.14|299.24|302.1|299.2|12
1645363470000|2022-02-20 13:24:30|302.14|299.24|301.99|299.09|302.14|299.24|301.99|299.09|16
1645363480000|2022-02-20 13:24:40|301.98|299.08|301.99|299.09|302.06|299.16|301.98|299.08|18
1645363490000|2022-02-20 13:24:50|302.06|299.16|302.1|299.2|302.12|299.22|302.04|299.14|18
1645363500000|2022-02-20 13:25:00|302.09|299.19|302.08|299.18|302.12|299.22|302.04|299.14|17
1645363510000|2022-02-20 13:25:10|302.07|299.17|302.02|299.12|302.09|299.19|302.02|299.12|17
1645363520000|2022-02-20 13:25:20|302.01|299.11|301.72|298.82|302.02|299.12|301.71|298.81|25
1645363530000|2022-02-20 13:25:30|301.73|298.83|301.76|298.86|301.77|298.87|301.73|298.83|8
1645363540000|2022-02-20 13:25:40|301.75|298.85|301.74|298.84|301.76|298.86|301.73|298.83|12
1645363550000|2022-02-20 13:25:50|301.73|298.83|301.7|298.8|301.73|298.83|301.7|298.8|8
1645363560000|2022-02-20 13:26:00|301.67|298.77|301.7|298.8|301.7|298.8|301.63|298.73|9
1645363570000|2022-02-20 13:26:10|301.69|298.79|301.67|298.77|301.69|298.79|301.65|298.75|19
1645363580000|2022-02-20 13:26:20|301.66|298.76|301.72|298.82|301.72|298.82|301.63|298.73|11
1645363590000|2022-02-20 13:26:30|301.71|298.81|301.73|298.83|301.73|298.83|301.71|298.81|9
1645363600000|2022-02-20 13:26:40|301.72|298.82|301.71|298.81|301.72|298.82|301.71|298.81|2
1645363610000|2022-02-20 13:26:50|301.7|298.8|301.64|298.74|301.7|298.8|301.64|298.74|12
1645363620000|2022-02-20 13:27:00|301.66|298.76|301.86|298.96|301.86|298.96|301.66|298.76|14
1645363630000|2022-02-20 13:27:10|301.88|298.98|301.86|298.96|301.9|299|301.86|298.96|14
1645363640000|2022-02-20 13:27:20|301.89|298.99|301.82|298.92|301.91|299.01|301.8|298.9|14
1645363650000|2022-02-20 13:27:30|301.81|298.91|301.82|298.92|301.86|298.96|301.81|298.91|11
1645363660000|2022-02-20 13:27:40|301.81|298.91|301.86|298.96|301.9|299|301.81|298.91|17
1645363670000|2022-02-20 13:27:50|301.85|298.95|302.05|299.15|302.07|299.17|301.85|298.95|22
1645363680000|2022-02-20 13:28:00|302.08|299.18|302.11|299.21|302.28|299.38|302.08|299.18|20
1645363690000|2022-02-20 13:28:10|302.13|299.23|302.14|299.24|302.14|299.24|302.09|299.19|19
1645363700000|2022-02-20 13:28:20|302.15|299.25|302.03|299.13|302.16|299.26|302.03|299.13|20
1645363710000|2022-02-20 13:28:30|302.04|299.14|301.97|299.07|302.06|299.16|301.97|299.07|18
1645363720000|2022-02-20 13:28:40|301.96|299.06|301.84|298.94|301.96|299.06|301.84|298.94|19
1645363730000|2022-02-20 13:28:50|301.86|298.96|301.76|298.86|301.89|298.99|301.75|298.85|14
1645363740000|2022-02-20 13:29:00|301.75|298.85|301.85|298.95|301.88|298.98|301.72|298.82|16
1645363750000|2022-02-20 13:29:10|301.84|298.94|301.74|298.84|301.84|298.94|301.73|298.83|10
1645363760000|2022-02-20 13:29:20|301.73|298.83|301.79|298.89|301.81|298.91|301.73|298.83|12
1645363770000|2022-02-20 13:29:30|301.82|298.92|301.96|299.06|301.96|299.06|301.81|298.91|6
1645363780000|2022-02-20 13:29:40|301.97|299.07|301.95|299.05|302|299.1|301.94|299.04|18
1645363790000|2022-02-20 13:29:50|301.93|299.03|301.93|299.03|301.95|299.05|301.92|299.02|9
1645363800000|2022-02-20 13:30:00|301.94|299.04|301.9|299|301.94|299.04|301.9|299|8
1645363810000|2022-02-20 13:30:10|301.89|298.99|301.86|298.96|301.9|299|301.85|298.95|11
1645363820000|2022-02-20 13:30:20|301.87|298.97|301.82|298.92|301.87|298.97|301.82|298.92|12
1645363830000|2022-02-20 13:30:30|301.81|298.91|301.77|298.87|301.82|298.92|301.76|298.86|11
1645363840000|2022-02-20 13:30:40|301.76|298.86|301.52|298.62|301.76|298.86|301.49|298.59|19
1645363850000|2022-02-20 13:30:50|301.53|298.63|301.71|298.81|301.79|298.89|301.48|298.58|23
1645363860000|2022-02-20 13:31:00|301.72|298.82|301.73|298.83|301.74|298.84|301.69|298.79|18
1645363870000|2022-02-20 13:31:10|301.72|298.82|301.75|298.85|301.76|298.86|301.71|298.81|12
1645363880000|2022-02-20 13:31:20|301.76|298.86|301.87|298.97|301.87|298.97|301.71|298.81|12
1645363890000|2022-02-20 13:31:30|301.88|298.98|301.95|299.05|301.97|299.07|301.88|298.98|15
1645363900000|2022-02-20 13:31:40|301.97|299.07|302.02|299.12|302.12|299.22|301.97|299.07|24
1645363910000|2022-02-20 13:31:50|302.03|299.13|302.19|299.29|302.19|299.29|302.03|299.13|21
1645363920000|2022-02-20 13:32:00|302.24|299.34|302.17|299.27|302.24|299.34|302.15|299.25|19
1645363930000|2022-02-20 13:32:10|302.18|299.28|302.19|299.29|302.22|299.32|302.16|299.26|22
1645363940000|2022-02-20 13:32:20|302.16|299.26|302.1|299.2|302.16|299.26|302.07|299.17|19
1645363950000|2022-02-20 13:32:30|302.11|299.21|302.08|299.18|302.11|299.21|302.08|299.18|9
1645363960000|2022-02-20 13:32:40|302.05|299.15|301.85|298.95|302.08|299.18|301.84|298.94|16
1645363970000|2022-02-20 13:32:50|301.84|298.94|301.83|298.93|301.85|298.95|301.8|298.9|10
1645363980000|2022-02-20 13:33:00|301.79|298.89|301.86|298.96|301.86|298.96|301.76|298.86|14
1645363990000|2022-02-20 13:33:10|301.87|298.97|301.73|298.83|301.87|298.97|301.73|298.83|21
1645364000000|2022-02-20 13:33:20|301.75|298.85|301.65|298.75|301.75|298.85|301.65|298.75|19
1645364010000|2022-02-20 13:33:30|301.66|298.76|301.57|298.67|301.66|298.76|301.57|298.67|19
1645364020000|2022-02-20 13:33:40|301.43|298.53|301.4|298.5|301.44|298.54|301.38|298.48|12
1645364030000|2022-02-20 13:33:50|301.38|298.48|301.4|298.5|301.43|298.53|301.37|298.47|12
1645364040000|2022-02-20 13:34:00|301.43|298.53|301.4|298.5|301.43|298.53|301.39|298.49|12
1645364050000|2022-02-20 13:34:10|301.39|298.49|301.44|298.54|301.47|298.57|301.39|298.49|14
1645364060000|2022-02-20 13:34:20|301.46|298.56|301.44|298.54|301.46|298.56|301.42|298.52|10
1645364070000|2022-02-20 13:34:30|301.46|298.56|301.46|298.56|301.46|298.56|301.41|298.51|13
1645364080000|2022-02-20 13:34:40|301.42|298.52|301.46|298.56|301.47|298.57|301.42|298.52|11
1645364090000|2022-02-20 13:34:50|301.45|298.55|301.41|298.51|301.46|298.56|301.41|298.51|15
1645364100000|2022-02-20 13:35:00|301.44|298.54|301.45|298.55|301.46|298.56|301.42|298.52|7
1645364110000|2022-02-20 13:35:10|301.44|298.54|301.44|298.54|301.47|298.57|301.42|298.52|17
1645364120000|2022-02-20 13:35:20|301.45|298.55|301.43|298.53|301.46|298.56|301.39|298.49|19
1645364130000|2022-02-20 13:35:30|301.45|298.55|301.42|298.52|301.45|298.55|301.41|298.51|14
1645364140000|2022-02-20 13:35:40|301.43|298.53|301.4|298.5|301.43|298.53|301.38|298.48|19
1645364150000|2022-02-20 13:35:50|301.43|298.53|301.38|298.48|301.43|298.53|301.37|298.47|19
1645364160000|2022-02-20 13:36:00|301.39|298.49|301.39|298.49|301.43|298.53|301.36|298.46|21
1645364170000|2022-02-20 13:36:10|301.4|298.5|301.61|298.71|301.64|298.74|301.39|298.49|22
1645364180000|2022-02-20 13:36:20|301.59|298.69|301.49|298.59|301.59|298.69|301.49|298.59|7
1645364190000|2022-02-20 13:36:30|301.5|298.6|301.51|298.61|301.53|298.63|301.48|298.58|15
1645364200000|2022-02-20 13:36:40|301.5|298.6|301.45|298.55|301.55|298.65|301.45|298.55|16
1645364210000|2022-02-20 13:36:50|301.47|298.57|301.73|298.83|301.8|298.9|301.47|298.57|23
1645364220000|2022-02-20 13:37:00|301.72|298.82|301.94|299.04|301.95|299.05|301.72|298.82|23
1645364230000|2022-02-20 13:37:10|301.95|299.05|302.13|299.23|302.15|299.25|301.93|299.03|19
1645364240000|2022-02-20 13:37:20|302.14|299.24|302.2|299.3|302.2|299.3|302.1|299.2|18
1645364250000|2022-02-20 13:37:30|302.21|299.31|302.32|299.42|302.33|299.43|302.19|299.29|16
1645364260000|2022-02-20 13:37:40|302.33|299.43|302.33|299.43|302.35|299.45|302.31|299.41|18
1645364270000|2022-02-20 13:37:50|302.31|299.41|302.33|299.43|302.36|299.46|302.31|299.41|17
1645364280000|2022-02-20 13:38:00|302.34|299.44|302.29|299.39|302.36|299.46|302.28|299.38|17
1645364290000|2022-02-20 13:38:10|302.32|299.42|302.28|299.38|302.32|299.42|302.24|299.34|16
1645364300000|2022-02-20 13:38:20|302.29|299.39|302.3|299.4|302.3|299.4|302.21|299.31|12
1645364310000|2022-02-20 13:38:30|302.32|299.42|302.25|299.35|302.34|299.44|302.25|299.35|19
1645364320000|2022-02-20 13:38:40|302.23|299.33|302.22|299.32|302.23|299.33|302.16|299.26|13
1645364330000|2022-02-20 13:38:50|302.21|299.31|302.17|299.27|302.21|299.31|302.17|299.27|11
1645364340000|2022-02-20 13:39:00|302.19|299.29|302.16|299.26|302.21|299.31|302.16|299.26|11
1645364350000|2022-02-20 13:39:10|302.17|299.27|302.24|299.34|302.26|299.36|302.17|299.27|8
1645364360000|2022-02-20 13:39:20|302.22|299.32|302.19|299.29|302.24|299.34|302.19|299.29|13
1645364370000|2022-02-20 13:39:30|302.23|299.33|302.23|299.33|302.25|299.35|302.22|299.32|12
1645364380000|2022-02-20 13:39:40|302.24|299.34|302.22|299.32|302.24|299.34|302.2|299.3|14
1645364390000|2022-02-20 13:39:50|302.2|299.3|302.28|299.38|302.3|299.4|302.19|299.29|17
1645364400000|2022-02-20 13:40:00|302.29|299.39|302.24|299.34|302.29|299.39|302.21|299.31|13
1645364410000|2022-02-20 13:40:10|302.22|299.32|302.33|299.43|302.33|299.43|302.21|299.31|10
1645364420000|2022-02-20 13:40:20|302.32|299.42|302.33|299.43|302.35|299.45|302.3|299.4|18
1645364430000|2022-02-20 13:40:30|302.32|299.42|302.43|299.53|302.5|299.6|302.31|299.41|25
1645364440000|2022-02-20 13:40:40|302.44|299.54|302.48|299.58|302.5|299.6|302.41|299.51|16
1645364450000|2022-02-20 13:40:50|302.47|299.57|302.53|299.63|302.57|299.67|302.42|299.52|15
1645364460000|2022-02-20 13:41:00|302.54|299.64|302.5|299.6|302.54|299.64|302.43|299.53|19
1645364470000|2022-02-20 13:41:10|302.54|299.64|302.57|299.67|302.59|299.69|302.48|299.58|25
1645364480000|2022-02-20 13:41:20|302.58|299.68|302.63|299.73|302.7|299.8|302.56|299.66|22
1645364490000|2022-02-20 13:41:30|302.65|299.75|302.7|299.8|302.75|299.85|302.64|299.74|17
1645364500000|2022-02-20 13:41:40|302.71|299.81|302.72|299.82|302.75|299.85|302.71|299.81|11
1645364510000|2022-02-20 13:41:50|302.73|299.83|302.73|299.83|302.75|299.85|302.72|299.82|9
1645364520000|2022-02-20 13:42:00|302.74|299.84|302.72|299.82|302.74|299.84|302.69|299.79|15
1645364530000|2022-02-20 13:42:10|302.71|299.81|302.67|299.77|302.72|299.82|302.67|299.77|20
1645364540000|2022-02-20 13:42:20|302.65|299.75|302.62|299.72|302.66|299.76|302.6|299.7|19
1645364550000|2022-02-20 13:42:30|302.63|299.73|302.55|299.65|302.65|299.75|302.52|299.62|20
1645364560000|2022-02-20 13:42:40|302.54|299.64|302.47|299.57|302.54|299.64|302.46|299.56|15
1645364570000|2022-02-20 13:42:50|302.46|299.56|302.44|299.54|302.46|299.56|302.42|299.52|12
1645364580000|2022-02-20 13:43:00|302.48|299.58|302.51|299.61|302.54|299.64|302.48|299.58|11
1645364590000|2022-02-20 13:43:10|302.5|299.6|302.47|299.57|302.5|299.6|302.44|299.54|17
1645364600000|2022-02-20 13:43:20|302.48|299.58|302.55|299.65|302.55|299.65|302.47|299.57|20
1645364610000|2022-02-20 13:43:30|302.54|299.64|302.54|299.64|302.56|299.66|302.51|299.61|12
1645364620000|2022-02-20 13:43:40|302.55|299.65|302.54|299.64|302.56|299.66|302.52|299.62|18
1645364630000|2022-02-20 13:43:50|302.55|299.65|302.56|299.66|302.57|299.67|302.52|299.62|16
1645364640000|2022-02-20 13:44:00|302.57|299.67|302.61|299.71|302.66|299.76|302.56|299.66|15
1645364650000|2022-02-20 13:44:10|302.62|299.72|302.61|299.71|302.67|299.77|302.58|299.68|17
1645364660000|2022-02-20 13:44:20|302.6|299.7|302.59|299.69|302.6|299.7|302.56|299.66|11
1645364670000|2022-02-20 13:44:30|302.6|299.7|302.73|299.83|302.77|299.87|302.6|299.7|16
1645364680000|2022-02-20 13:44:40|302.69|299.79|302.73|299.83|302.73|299.83|302.69|299.79|10
1645364690000|2022-02-20 13:44:50|302.69|299.79|302.73|299.83|302.73|299.83|302.68|299.78|15
1645364700000|2022-02-20 13:45:00|302.68|299.78|302.68|299.78|302.73|299.83|302.67|299.77|21
1645364710000|2022-02-20 13:45:10|302.69|299.79|302.67|299.77|302.69|299.79|302.63|299.73|7
1645364720000|2022-02-20 13:45:20|302.68|299.78|302.69|299.79|302.69|299.79|302.67|299.77|8
1645364730000|2022-02-20 13:45:30|302.68|299.78|302.7|299.8|302.7|299.8|302.65|299.75|11
1645364740000|2022-02-20 13:45:40|302.71|299.81|302.69|299.79|302.73|299.83|302.65|299.75|20
1645364750000|2022-02-20 13:45:50|302.7|299.8|302.73|299.83|302.73|299.83|302.65|299.75|10
1645364760000|2022-02-20 13:46:00|302.74|299.84|302.73|299.83|302.74|299.84|302.69|299.79|12
1645364770000|2022-02-20 13:46:10|302.68|299.78|302.66|299.76|302.72|299.82|302.66|299.76|16
1645364780000|2022-02-20 13:46:20|302.67|299.77|302.62|299.72|302.72|299.82|302.56|299.66|17
1645364790000|2022-02-20 13:46:30|302.61|299.71|302.55|299.65|302.66|299.76|302.55|299.65|17
1645364800000|2022-02-20 13:46:40|302.56|299.66|302.52|299.62|302.56|299.66|302.5|299.6|12
1645364810000|2022-02-20 13:46:50|302.53|299.63|302.57|299.67|302.57|299.67|302.52|299.62|14
1645364820000|2022-02-20 13:47:00|302.55|299.65|302.33|299.43|302.63|299.73|302.33|299.43|27
1645364830000|2022-02-20 13:47:10|302.32|299.42|302.12|299.22|302.32|299.42|302.12|299.22|21
1645364840000|2022-02-20 13:47:20|302.13|299.23|302.19|299.29|302.19|299.29|302.11|299.21|13
1645364850000|2022-02-20 13:47:30|302.18|299.28|302.25|299.35|302.26|299.36|302.17|299.27|13
1645364860000|2022-02-20 13:47:40|302.21|299.31|302.31|299.41|302.31|299.41|302.21|299.31|14
1645364870000|2022-02-20 13:47:50|302.3|299.4|302.26|299.36|302.3|299.4|302.26|299.36|6
1645364880000|2022-02-20 13:48:00|302.29|299.39|302.31|299.41|302.32|299.42|302.25|299.35|13
1645364890000|2022-02-20 13:48:10|302.3|299.4|302.27|299.37|302.31|299.41|302.19|299.29|14
1645364900000|2022-02-20 13:48:20|302.26|299.36|302.25|299.35|302.26|299.36|302.2|299.3|11
1645364910000|2022-02-20 13:48:30|302.27|299.37|302.25|299.35|302.28|299.38|302.25|299.35|15
1645364920000|2022-02-20 13:48:40|302.26|299.36|302.25|299.35|302.27|299.37|302.2|299.3|10
1645364930000|2022-02-20 13:48:50|302.27|299.37|302.32|299.42|302.33|299.43|302.2|299.3|16
1645364940000|2022-02-20 13:49:00|302.31|299.41|302.32|299.42|302.32|299.42|302.25|299.35|7
1645364950000|2022-02-20 13:49:10|302.34|299.44|302.32|299.42|302.35|299.45|302.27|299.37|14
1645364960000|2022-02-20 13:49:20|302.27|299.37|302.32|299.42|302.34|299.44|302.27|299.37|10
1645364970000|2022-02-20 13:49:30|302.27|299.37|302.34|299.44|302.34|299.44|302.27|299.37|12
1645364980000|2022-02-20 13:49:40|302.29|299.39|302.35|299.45|302.36|299.46|302.29|299.39|16
1645364990000|2022-02-20 13:49:50|302.34|299.44|302.32|299.42|302.35|299.45|302.3|299.4|8
1645365000000|2022-02-20 13:50:00|302.33|299.43|302.36|299.46|302.37|299.47|302.32|299.42|13
1645365010000|2022-02-20 13:50:10|302.37|299.47|302.37|299.47|302.39|299.49|302.31|299.41|9
1645365020000|2022-02-20 13:50:20|302.32|299.42|302.36|299.46|302.38|299.48|302.32|299.42|15
1645365030000|2022-02-20 13:50:30|302.37|299.47|302.36|299.46|302.37|299.47|302.31|299.41|9
1645365040000|2022-02-20 13:50:40|302.37|299.47|302.37|299.47|302.39|299.49|302.34|299.44|17
1645365050000|2022-02-20 13:50:50|302.38|299.48|302.41|299.51|302.41|299.51|302.38|299.48|2
1645365060000|2022-02-20 13:51:00|302.4|299.5|302.31|299.41|302.4|299.5|302.31|299.41|16
1645365070000|2022-02-20 13:51:10|302.35|299.45|302.37|299.47|302.42|299.52|302.32|299.42|18
1645365080000|2022-02-20 13:51:20|302.38|299.48|302.33|299.43|302.4|299.5|302.3|299.4|16
1645365090000|2022-02-20 13:51:30|302.37|299.47|302.35|299.45|302.38|299.48|302.3|299.4|19
1645365100000|2022-02-20 13:51:40|302.37|299.47|302.35|299.45|302.38|299.48|302.33|299.43|15
1645365110000|2022-02-20 13:51:50|302.36|299.46|302.32|299.42|302.39|299.49|302.29|299.39|12
1645365120000|2022-02-20 13:52:00|302.38|299.48|302.32|299.42|302.4|299.5|302.32|299.42|17
1645365130000|2022-02-20 13:52:10|302.37|299.47|302.38|299.48|302.41|299.51|302.33|299.43|14
1645365140000|2022-02-20 13:52:20|302.33|299.43|302.39|299.49|302.39|299.49|302.32|299.42|8
1645365150000|2022-02-20 13:52:30|302.34|299.44|302.41|299.51|302.41|299.51|302.34|299.44|6
1645365160000|2022-02-20 13:52:40|302.42|299.52|302.4|299.5|302.42|299.52|302.34|299.44|17
1645365170000|2022-02-20 13:52:50|302.39|299.49|302.4|299.5|302.42|299.52|302.36|299.46|17
1645365180000|2022-02-20 13:53:00|302.42|299.52|302.38|299.48|302.42|299.52|302.34|299.44|19
1645365190000|2022-02-20 13:53:10|302.37|299.47|302.32|299.42|302.38|299.48|302.32|299.42|15
1645365200000|2022-02-20 13:53:20|302.35|299.45|302.36|299.46|302.36|299.46|302.32|299.42|17
1645365210000|2022-02-20 13:53:30|302.32|299.42|302.35|299.45|302.36|299.46|302.32|299.42|10
1645365220000|2022-02-20 13:53:40|302.36|299.46|302.36|299.46|302.38|299.48|302.35|299.45|16
1645365230000|2022-02-20 13:53:50|302.37|299.47|302.35|299.45|302.38|299.48|302.32|299.42|19
1645365240000|2022-02-20 13:54:00|302.36|299.46|302.43|299.53|302.45|299.55|302.32|299.42|14
1645365250000|2022-02-20 13:54:10|302.44|299.54|302.46|299.56|302.47|299.57|302.42|299.52|13
1645365260000|2022-02-20 13:54:20|302.48|299.58|302.46|299.56|302.53|299.63|302.44|299.54|23
1645365270000|2022-02-20 13:54:30|302.47|299.57|302.49|299.59|302.5|299.6|302.47|299.57|11
1645365280000|2022-02-20 13:54:40|302.46|299.56|302.5|299.6|302.5|299.6|302.46|299.56|8
1645365290000|2022-02-20 13:54:50|302.49|299.59|302.48|299.58|302.49|299.59|302.45|299.55|9
1645365300000|2022-02-20 13:55:00|302.44|299.54|302.5|299.6|302.5|299.6|302.44|299.54|6
1645365310000|2022-02-20 13:55:10|302.49|299.59|302.51|299.61|302.51|299.61|302.48|299.58|7
1645365320000|2022-02-20 13:55:20|302.52|299.62|302.48|299.58|302.53|299.63|302.48|299.58|14
1645365330000|2022-02-20 13:55:30|302.5|299.6|302.51|299.61|302.53|299.63|302.48|299.58|12
1645365340000|2022-02-20 13:55:40|302.52|299.62|302.52|299.62|302.52|299.62|302.49|299.59|9
1645365350000|2022-02-20 13:55:50|302.53|299.63|302.52|299.62|302.53|299.63|302.52|299.62|2
1645365360000|2022-02-20 13:56:00|302.53|299.63|302.54|299.64|302.54|299.64|302.49|299.59|9
1645365370000|2022-02-20 13:56:10|302.53|299.63|302.56|299.66|302.56|299.66|302.51|299.61|8
1645365380000|2022-02-20 13:56:20|302.57|299.67|302.54|299.64|302.59|299.69|302.48|299.58|10
1645365390000|2022-02-20 13:56:30|302.53|299.63|302.52|299.62|302.54|299.64|302.48|299.58|11
1645365400000|2022-02-20 13:56:40|302.51|299.61|302.51|299.61|302.52|299.62|302.47|299.57|6
1645365410000|2022-02-20 13:56:50|302.52|299.62|302.5|299.6|302.52|299.62|302.48|299.58|11
1645365420000|2022-02-20 13:57:00|302.43|299.53|302.5|299.6|302.51|299.61|302.43|299.53|10
1645365430000|2022-02-20 13:57:10|302.51|299.61|302.52|299.62|302.53|299.63|302.5|299.6|6
1645365440000|2022-02-20 13:57:20|302.54|299.64|302.61|299.71|302.61|299.71|302.54|299.64|16
1645365450000|2022-02-20 13:57:30|302.62|299.72|302.63|299.73|302.66|299.76|302.57|299.67|17
1645365460000|2022-02-20 13:57:40|302.66|299.76|302.74|299.84|302.74|299.84|302.61|299.71|16
1645365470000|2022-02-20 13:57:50|302.75|299.85|302.8|299.9|302.8|299.9|302.72|299.82|14
1645365480000|2022-02-20 13:58:00|302.81|299.91|302.97|300.07|303.02|300.12|302.81|299.91|20
1645365490000|2022-02-20 13:58:10|302.98|300.08|302.91|300.01|303.01|300.11|302.88|299.98|19
1645365500000|2022-02-20 13:58:20|302.9|300|302.86|299.96|302.92|300.02|302.86|299.96|15
1645365510000|2022-02-20 13:58:30|302.88|299.98|302.87|299.97|302.93|300.03|302.87|299.97|13
1645365520000|2022-02-20 13:58:40|302.88|299.98|302.79|299.89|302.95|300.05|302.78|299.88|15
1645365530000|2022-02-20 13:58:50|302.77|299.87|302.48|299.58|302.78|299.88|302.48|299.58|23
1645365540000|2022-02-20 13:59:00|302.53|299.63|302.57|299.67|302.61|299.71|302.53|299.63|20
1645365550000|2022-02-20 13:59:10|302.62|299.72|302.32|299.42|302.62|299.72|302.31|299.41|27
1645365560000|2022-02-20 13:59:20|302.31|299.41|302.29|299.39|302.31|299.41|302.23|299.33|15
1645365570000|2022-02-20 13:59:30|302.28|299.38|302.11|299.21|302.28|299.38|302.08|299.18|22
1645365580000|2022-02-20 13:59:40|302.09|299.19|302.12|299.22|302.14|299.24|302.06|299.16|19
1645365590000|2022-02-20 13:59:50|302.14|299.24|302.08|299.18|302.14|299.24|302.05|299.15|17
1645365600000|2022-02-20 14:00:00|302.09|299.19|301.95|299.05|302.11|299.21|301.92|299.02|19
1645365610000|2022-02-20 14:00:10|301.94|299.04|301.9|299|301.96|299.06|301.87|298.97|23
1645365620000|2022-02-20 14:00:20|301.91|299.01|301.91|299.01|301.93|299.03|301.88|298.98|13
1645365630000|2022-02-20 14:00:30|301.94|299.04|301.93|299.03|301.95|299.05|301.91|299.01|15
1645365640000|2022-02-20 14:00:40|301.9|299|301.95|299.05|301.99|299.09|301.9|299|19
1645365650000|2022-02-20 14:00:50|301.96|299.06|301.91|299.01|301.99|299.09|301.91|299.01|18
1645365660000|2022-02-20 14:01:00|301.92|299.02|301.94|299.04|301.94|299.04|301.9|299|17
1645365670000|2022-02-20 14:01:10|301.95|299.05|302.01|299.11|302.01|299.11|301.94|299.04|17
1645365680000|2022-02-20 14:01:20|301.97|299.07|302.03|299.13|302.03|299.13|301.97|299.07|17
1645365690000|2022-02-20 14:01:30|302.06|299.16|302.12|299.22|302.14|299.24|302.06|299.16|17
1645365700000|2022-02-20 14:01:40|302.14|299.24|302.19|299.29|302.22|299.32|302.14|299.24|17
1645365710000|2022-02-20 14:01:50|302.15|299.25|302.15|299.25|302.23|299.33|302.15|299.25|18
1645365720000|2022-02-20 14:02:00|302.16|299.26|302.23|299.33|302.26|299.36|302.16|299.26|15
1645365730000|2022-02-20 14:02:10|302.24|299.34|302.26|299.36|302.28|299.38|302.22|299.32|17
1645365740000|2022-02-20 14:02:20|302.27|299.37|302.19|299.29|302.27|299.37|302.18|299.28|16
1645365750000|2022-02-20 14:02:30|302.2|299.3|302.22|299.32|302.27|299.37|302.2|299.3|13
1645365760000|2022-02-20 14:02:40|302.23|299.33|302.18|299.28|302.23|299.33|302.16|299.26|8
1645365770000|2022-02-20 14:02:50|302.19|299.29|302.21|299.31|302.25|299.35|302.18|299.28|19
1645365780000|2022-02-20 14:03:00|302.2|299.3|302.21|299.31|302.22|299.32|302.18|299.28|6
1645365790000|2022-02-20 14:03:10|302.18|299.28|302.22|299.32|302.22|299.32|302.18|299.28|4
1645365800000|2022-02-20 14:03:20|302.23|299.33|302.19|299.29|302.23|299.33|302.18|299.28|11
1645365810000|2022-02-20 14:03:30|302.16|299.26|302.14|299.24|302.16|299.26|302.13|299.23|11
1645365820000|2022-02-20 14:03:40|302.15|299.25|302.22|299.32|302.24|299.34|302.13|299.23|14
1645365830000|2022-02-20 14:03:50|302.23|299.33|302.33|299.43|302.33|299.43|302.2|299.3|17
1645365840000|2022-02-20 14:04:00|302.36|299.46|302.48|299.58|302.48|299.58|302.34|299.44|28
1645365850000|2022-02-20 14:04:10|302.47|299.57|302.44|299.54|302.49|299.59|302.43|299.53|14
1645365860000|2022-02-20 14:04:20|302.47|299.57|302.64|299.74|302.64|299.74|302.47|299.57|21
1645365870000|2022-02-20 14:04:30|302.65|299.75|302.51|299.61|302.69|299.79|302.51|299.61|19
1645365880000|2022-02-20 14:04:40|302.52|299.62|302.53|299.63|302.58|299.68|302.52|299.62|20
1645365890000|2022-02-20 14:04:50|302.55|299.65|302.56|299.66|302.58|299.68|302.55|299.65|6
1645365900000|2022-02-20 14:05:00|302.58|299.68|302.59|299.69|302.6|299.7|302.57|299.67|17
1645365910000|2022-02-20 14:05:10|302.56|299.66|302.55|299.65|302.59|299.69|302.52|299.62|11
1645365920000|2022-02-20 14:05:20|302.54|299.64|302.56|299.66|302.56|299.66|302.53|299.63|10
1645365930000|2022-02-20 14:05:30|302.55|299.65|302.55|299.65|302.57|299.67|302.52|299.62|16
1645365940000|2022-02-20 14:05:40|302.56|299.66|302.52|299.62|302.57|299.67|302.52|299.62|11
1645365950000|2022-02-20 14:05:50|302.49|299.59|302.5|299.6|302.52|299.62|302.49|299.59|10
1645365960000|2022-02-20 14:06:00|302.49|299.59|302.49|299.59|302.51|299.61|302.48|299.58|6
1645365970000|2022-02-20 14:06:10|302.48|299.58|302.49|299.59|302.49|299.59|302.47|299.57|6
1645365980000|2022-02-20 14:06:20|302.51|299.61|302.49|299.59|302.51|299.61|302.47|299.57|18
1645365990000|2022-02-20 14:06:30|302.5|299.6|302.52|299.62|302.56|299.66|302.49|299.59|20
1645366000000|2022-02-20 14:06:40|302.53|299.63|302.55|299.65|302.56|299.66|302.5|299.6|11
1645366010000|2022-02-20 14:06:50|302.52|299.62|302.4|299.5|302.54|299.64|302.4|299.5|14
1645366020000|2022-02-20 14:07:00|302.39|299.49|302.19|299.29|302.39|299.49|302.19|299.29|23
1645366030000|2022-02-20 14:07:10|302.18|299.28|302.1|299.2|302.19|299.29|302.01|299.11|20
1645366040000|2022-02-20 14:07:20|302.11|299.21|302.19|299.29|302.2|299.3|302.11|299.21|14
1645366050000|2022-02-20 14:07:30|302.18|299.28|302.17|299.27|302.18|299.28|302.14|299.24|13
1645366060000|2022-02-20 14:07:40|302.14|299.24|302.05|299.15|302.16|299.26|302.03|299.13|20
1645366070000|2022-02-20 14:07:50|302.04|299.14|302.1|299.2|302.11|299.21|302.04|299.14|19
1645366080000|2022-02-20 14:08:00|302.08|299.18|302.08|299.18|302.1|299.2|302.03|299.13|18
1645366090000|2022-02-20 14:08:10|302.05|299.15|302.12|299.22|302.12|299.22|302.05|299.15|13
1645366100000|2022-02-20 14:08:20|302.11|299.21|302.1|299.2|302.12|299.22|302.07|299.17|10
1645366110000|2022-02-20 14:08:30|302.12|299.22|302.13|299.23|302.15|299.25|302.11|299.21|19
1645366120000|2022-02-20 14:08:40|302.14|299.24|302.12|299.22|302.14|299.24|302.1|299.2|14
1645366130000|2022-02-20 14:08:50|302.13|299.23|302.16|299.26|302.19|299.29|302.12|299.22|10
1645366140000|2022-02-20 14:09:00|302.17|299.27|302.18|299.28|302.18|299.28|302.12|299.22|20
1645366150000|2022-02-20 14:09:10|302.14|299.24|302.2|299.3|302.22|299.32|302.14|299.24|21
1645366160000|2022-02-20 14:09:20|302.21|299.31|302.17|299.27|302.21|299.31|302.16|299.26|14
1645366170000|2022-02-20 14:09:30|302.22|299.32|302.27|299.37|302.27|299.37|302.18|299.28|15
1645366180000|2022-02-20 14:09:40|302.21|299.31|302.14|299.24|302.26|299.36|302.13|299.23|19
1645366190000|2022-02-20 14:09:50|302.11|299.21|301.96|299.06|302.14|299.24|301.92|299.02|23
1645366200000|2022-02-20 14:10:00|301.95|299.05|301.86|298.96|301.95|299.05|301.86|298.96|17
1645366210000|2022-02-20 14:10:10|301.85|298.95|301.71|298.81|301.92|299.02|301.71|298.81|20
1645366220000|2022-02-20 14:10:20|301.78|298.88|301.52|298.62|301.78|298.88|301.52|298.62|19
1645366230000|2022-02-20 14:10:30|301.54|298.64|301.6|298.7|301.63|298.73|301.53|298.63|18
1645366240000|2022-02-20 14:10:40|301.62|298.72|301.53|298.63|301.62|298.72|301.49|298.59|16
1645366250000|2022-02-20 14:10:50|301.52|298.62|301.57|298.67|301.58|298.68|301.52|298.62|14
1645366260000|2022-02-20 14:11:00|301.56|298.66|301.66|298.76|301.66|298.76|301.56|298.66|18
1645366270000|2022-02-20 14:11:10|301.65|298.75|301.61|298.71|301.65|298.75|301.6|298.7|6
1645366280000|2022-02-20 14:11:20|301.57|298.67|301.66|298.76|301.66|298.76|301.57|298.67|10
1645366290000|2022-02-20 14:11:30|301.65|298.75|301.66|298.76|301.68|298.78|301.59|298.69|17
1645366300000|2022-02-20 14:11:40|301.65|298.75|301.54|298.64|301.66|298.76|301.54|298.64|14
1645366310000|2022-02-20 14:11:50|301.55|298.65|301.57|298.67|301.57|298.67|301.54|298.64|10
1645366320000|2022-02-20 14:12:00|301.56|298.66|301.79|298.89|301.81|298.91|301.56|298.66|19
1645366330000|2022-02-20 14:12:10|301.8|298.9|301.85|298.95|301.9|299|301.79|298.89|25
1645366340000|2022-02-20 14:12:20|301.86|298.96|301.74|298.84|301.86|298.96|301.73|298.83|7
1645366350000|2022-02-20 14:12:30|301.75|298.85|301.79|298.89|301.8|298.9|301.74|298.84|13
1645366360000|2022-02-20 14:12:40|301.78|298.88|301.62|298.72|301.8|298.9|301.62|298.72|12
1645366370000|2022-02-20 14:12:50|301.61|298.71|301.46|298.56|301.61|298.71|301.46|298.56|17
1645366380000|2022-02-20 14:13:00|301.47|298.57|301.43|298.53|301.51|298.61|301.41|298.51|17
1645366390000|2022-02-20 14:13:10|301.42|298.52|301.18|298.28|301.45|298.55|301.1|298.2|19
1645366400000|2022-02-20 14:13:20|301.14|298.24|301.2|298.3|301.2|298.3|301.14|298.24|10
1645366410000|2022-02-20 14:13:30|301.19|298.29|301.15|298.25|301.19|298.29|301.14|298.24|10
1645366420000|2022-02-20 14:13:40|301.16|298.26|301.1|298.2|301.17|298.27|301.1|298.2|18
1645366430000|2022-02-20 14:13:50|301.14|298.24|301.13|298.23|301.16|298.26|301.11|298.21|12
1645366440000|2022-02-20 14:14:00|301.14|298.24|301.28|298.38|301.47|298.57|301.14|298.24|15
1645366450000|2022-02-20 14:14:10|301.29|298.39|301.34|298.44|301.34|298.44|301.27|298.37|13
1645366460000|2022-02-20 14:14:20|301.35|298.45|301.36|298.46|301.38|298.48|301.34|298.44|6
1645366470000|2022-02-20 14:14:30|301.37|298.47|301.42|298.52|301.43|298.53|301.36|298.46|17
1645366480000|2022-02-20 14:14:40|301.43|298.53|301.5|298.6|301.52|298.62|301.42|298.52|13
1645366490000|2022-02-20 14:14:50|301.51|298.61|301.51|298.61|301.51|298.61|301.5|298.6|5
1645366500000|2022-02-20 14:15:00|301.48|298.58|301.28|298.38|301.48|298.58|301.25|298.35|18
1645366510000|2022-02-20 14:15:10|301.29|298.39|301.32|298.42|301.33|298.43|301.15|298.25|22
1645366520000|2022-02-20 14:15:20|301.33|298.43|301.42|298.52|301.44|298.54|301.32|298.42|19
1645366530000|2022-02-20 14:15:30|301.44|298.54|301.45|298.55|301.45|298.55|301.41|298.51|9
1645366540000|2022-02-20 14:15:40|301.44|298.54|301.33|298.43|301.44|298.54|301.33|298.43|11
1645366550000|2022-02-20 14:15:50|301.32|298.42|301.21|298.31|301.32|298.42|301.2|298.3|18
1645366560000|2022-02-20 14:16:00|301.2|298.3|301.12|298.22|301.2|298.3|301.1|298.2|12
1645366570000|2022-02-20 14:16:10|301.1|298.2|300.92|298.02|301.13|298.23|300.91|298.01|15
1645366580000|2022-02-20 14:16:20|300.93|298.03|300.72|297.82|300.93|298.03|300.7|297.8|24
1645366590000|2022-02-20 14:16:30|300.56|297.66|300.57|297.67|300.59|297.69|300.52|297.62|16
1645366600000|2022-02-20 14:16:40|300.55|297.65|300.59|297.69|300.7|297.8|300.52|297.62|23
1645366610000|2022-02-20 14:16:50|300.58|297.68|300.72|297.82|300.73|297.83|300.58|297.68|23
1645366620000|2022-02-20 14:17:00|300.73|297.83|300.71|297.81|300.75|297.85|300.71|297.81|13
1645366630000|2022-02-20 14:17:10|300.65|297.75|300.45|297.55|300.65|297.75|300.45|297.55|19
1645366640000|2022-02-20 14:17:20|300.43|297.53|300.25|297.35|300.43|297.53|300.25|297.35|15
1645366650000|2022-02-20 14:17:30|300.2|297.3|300.08|297.18|300.2|297.3|300.07|297.17|27
1645366660000|2022-02-20 14:17:40|300.06|297.16|299.91|297.01|300.06|297.16|299.84|296.94|15
1645366670000|2022-02-20 14:17:50|299.95|297.05|300.09|297.19|300.1|297.2|299.94|297.04|20
1645366680000|2022-02-20 14:18:00|300.08|297.18|300.22|297.32|300.26|297.36|300.06|297.16|22
1645366690000|2022-02-20 14:18:10|300.26|297.36|300.13|297.23|300.27|297.37|300.13|297.23|10
1645366700000|2022-02-20 14:18:20|300.12|297.22|300.07|297.17|300.12|297.22|300.06|297.16|9
1645366710000|2022-02-20 14:18:30|300.12|297.22|299.88|296.98|300.13|297.23|299.88|296.98|20
1645366720000|2022-02-20 14:18:40|299.87|296.97|299.52|296.62|299.87|296.97|299.52|296.62|24
1645366730000|2022-02-20 14:18:50|299.5|296.6|299.26|296.36|299.5|296.6|299.15|296.25|29
1645366740000|2022-02-20 14:19:00|299.33|296.43|299.26|296.36|299.33|296.43|299.26|296.36|17
1645366750000|2022-02-20 14:19:10|299.25|296.35|299.03|296.13|299.26|296.36|299.03|296.13|16
1645366760000|2022-02-20 14:19:20|299|296.1|298.91|296.01|299|296.1|298.76|295.86|22
1645366770000|2022-02-20 14:19:30|298.93|296.03|299.13|296.23|299.13|296.23|298.9|296|21
1645366780000|2022-02-20 14:19:40|299.12|296.22|299.3|296.4|299.3|296.4|299.12|296.22|28
1645366790000|2022-02-20 14:19:50|299.32|296.42|299.33|296.43|299.43|296.53|299.3|296.4|23
1645366800000|2022-02-20 14:20:00|299.32|296.42|299.19|296.29|299.33|296.43|299.19|296.29|19
1645366810000|2022-02-20 14:20:10|299.2|296.3|298.92|296.02|299.2|296.3|298.92|296.02|24
1645366820000|2022-02-20 14:20:20|298.89|295.99|298.67|295.77|298.89|295.99|298.66|295.76|25
1645366830000|2022-02-20 14:20:30|298.66|295.76|298.74|295.84|298.74|295.84|298.66|295.76|15
1645366840000|2022-02-20 14:20:40|298.77|295.87|298.79|295.89|298.79|295.89|298.72|295.82|15
1645366850000|2022-02-20 14:20:50|298.8|295.9|298.7|295.8|298.8|295.9|298.68|295.78|16
1645366860000|2022-02-20 14:21:00|298.69|295.79|298.53|295.63|298.7|295.8|298.53|295.63|16
1645366870000|2022-02-20 14:21:10|298.51|295.61|298.7|295.8|298.7|295.8|298.51|295.61|19
1645366880000|2022-02-20 14:21:20|298.71|295.81|298.7|295.8|298.71|295.81|298.69|295.79|5
1645366890000|2022-02-20 14:21:30|298.71|295.81|299.12|296.22|299.12|296.22|298.71|295.81|25
1645366900000|2022-02-20 14:21:40|299.11|296.21|299.27|296.37|299.33|296.43|299.07|296.17|32
1645366910000|2022-02-20 14:21:50|299.26|296.36|299.19|296.29|299.28|296.38|299.17|296.27|17
1645366920000|2022-02-20 14:22:00|299.18|296.28|298.72|295.82|299.18|296.28|298.66|295.76|25
1645366930000|2022-02-20 14:22:10|298.73|295.83|298.94|296.04|298.94|296.04|298.71|295.81|21
1645366940000|2022-02-20 14:22:20|299.17|296.27|299.66|296.76|299.66|296.76|299.17|296.27|31
1645366950000|2022-02-20 14:22:30|299.67|296.77|300.39|297.49|300.39|297.49|299.67|296.77|35
1645366960000|2022-02-20 14:22:40|300.46|297.56|300.06|297.16|300.54|297.64|300.03|297.13|29
1645366970000|2022-02-20 14:22:50|300.05|297.15|299.83|296.93|300.05|297.15|299.79|296.89|26
1645366980000|2022-02-20 14:23:00|299.82|296.92|299.92|297.02|299.93|297.03|299.77|296.87|24
1645366990000|2022-02-20 14:23:10|299.93|297.03|300.15|297.25|300.16|297.26|299.91|297.01|26
1645367000000|2022-02-20 14:23:20|300.17|297.27|300.25|297.35|300.38|297.48|300.14|297.24|24
1645367010000|2022-02-20 14:23:30|300.26|297.36|300.49|297.59|300.55|297.65|300.26|297.36|32
1645367020000|2022-02-20 14:23:40|300.48|297.58|300.29|297.39|300.49|297.59|300.24|297.34|22
1645367030000|2022-02-20 14:23:50|300.3|297.4|300.5|297.6|300.51|297.61|300.29|297.39|20
1645367040000|2022-02-20 14:24:00|300.51|297.61|300.9|298|300.9|298|300.51|297.61|30
1645367050000|2022-02-20 14:24:10|300.89|297.99|300.89|297.99|300.96|298.06|300.76|297.86|30
1645367060000|2022-02-20 14:24:20|300.91|298.01|300.87|297.97|301.01|298.11|300.87|297.97|22
1645367070000|2022-02-20 14:24:30|300.88|297.98|300.81|297.91|300.96|298.06|300.81|297.91|27
1645367080000|2022-02-20 14:24:40|300.78|297.88|300.65|297.75|300.78|297.88|300.63|297.73|23
1645367090000|2022-02-20 14:24:50|300.66|297.76|300.61|297.71|300.67|297.77|300.57|297.67|19
1645367100000|2022-02-20 14:25:00|300.6|297.7|300.74|297.84|300.84|297.94|300.59|297.69|20
1645367110000|2022-02-20 14:25:10|300.75|297.85|300.8|297.9|300.8|297.9|300.74|297.84|13
1645367120000|2022-02-20 14:25:20|300.81|297.91|300.9|298|300.91|298.01|300.76|297.86|21
1645367130000|2022-02-20 14:25:30|300.93|298.03|301.11|298.21|301.17|298.27|300.92|298.02|22
1645367140000|2022-02-20 14:25:40|301.1|298.2|301.47|298.57|301.53|298.63|301.1|298.2|31
1645367150000|2022-02-20 14:25:50|301.45|298.55|301.34|298.44|301.45|298.55|301.33|298.43|28
1645367160000|2022-02-20 14:26:00|301.33|298.43|301.52|298.62|301.52|298.62|301.32|298.42|21
1645367170000|2022-02-20 14:26:10|301.53|298.63|301.49|298.59|301.56|298.66|301.49|298.59|11
1645367180000|2022-02-20 14:26:20|301.47|298.57|301.32|298.42|301.48|298.58|301.28|298.38|20
1645367190000|2022-02-20 14:26:30|301.3|298.4|301.23|298.33|301.31|298.41|301.13|298.23|16
1645367200000|2022-02-20 14:26:40|301.19|298.29|301.37|298.47|301.37|298.47|301.14|298.24|20
1645367210000|2022-02-20 14:26:50|301.38|298.48|301.42|298.52|301.43|298.53|301.34|298.44|16
1645367220000|2022-02-20 14:27:00|301.43|298.53|301.37|298.47|301.43|298.53|301.34|298.44|17
1645367230000|2022-02-20 14:27:10|301.38|298.48|301.39|298.49|301.43|298.53|301.37|298.47|14
1645367240000|2022-02-20 14:27:20|301.41|298.51|301.37|298.47|301.41|298.51|301.31|298.41|10
1645367250000|2022-02-20 14:27:30|301.31|298.41|301.31|298.41|301.33|298.43|301.31|298.41|4
1645367260000|2022-02-20 14:27:40|301.32|298.42|301.18|298.28|301.32|298.42|301.17|298.27|19
1645367270000|2022-02-20 14:27:50|301.17|298.27|301.09|298.19|301.17|298.27|301.09|298.19|11
1645367280000|2022-02-20 14:28:00|301.1|298.2|300.76|297.86|301.1|298.2|300.68|297.78|26
1645367290000|2022-02-20 14:28:10|300.79|297.89|300.92|298.02|300.95|298.05|300.78|297.88|25
1645367300000|2022-02-20 14:28:20|300.93|298.03|301.03|298.13|301.11|298.21|300.93|298.03|20
1645367310000|2022-02-20 14:28:30|301.02|298.12|300.83|297.93|301.03|298.13|300.83|297.93|19
1645367320000|2022-02-20 14:28:40|300.84|297.94|300.64|297.74|300.86|297.96|300.64|297.74|27
1645367330000|2022-02-20 14:28:50|300.63|297.73|300.8|297.9|300.8|297.9|300.62|297.72|16
1645367340000|2022-02-20 14:29:00|300.81|297.91|300.93|298.03|301|298.1|300.76|297.86|23
1645367350000|2022-02-20 14:29:10|301.03|298.13|301.11|298.21|301.14|298.24|301.03|298.13|21
1645367360000|2022-02-20 14:29:20|301.1|298.2|300.74|297.84|301.1|298.2|300.74|297.84|19
1645367370000|2022-02-20 14:29:30|300.75|297.85|301.09|298.19|301.12|298.22|300.75|297.85|23
1645367380000|2022-02-20 14:29:40|301.12|298.22|300.92|298.02|301.12|298.22|300.85|297.95|26
1645367390000|2022-02-20 14:29:50|300.93|298.03|300.85|297.95|300.93|298.03|300.83|297.93|14
1645367400000|2022-02-20 14:30:00|300.86|297.96|300.86|297.96|300.9|298|300.84|297.94|12
1645367410000|2022-02-20 14:30:10|300.85|297.95|300.82|297.92|300.85|297.95|300.74|297.84|14
1645367420000|2022-02-20 14:30:20|300.81|297.91|300.7|297.8|300.83|297.93|300.7|297.8|17
1645367430000|2022-02-20 14:30:30|300.71|297.81|300.54|297.64|300.71|297.81|300.54|297.64|24
1645367440000|2022-02-20 14:30:40|300.55|297.65|300.59|297.69|300.66|297.76|300.55|297.65|14
1645367450000|2022-02-20 14:30:50|300.6|297.7|300.59|297.69|300.65|297.75|300.56|297.66|25
1645367460000|2022-02-20 14:31:00|300.6|297.7|300.34|297.44|300.61|297.71|300.33|297.43|28
1645367470000|2022-02-20 14:31:10|300.33|297.43|300.15|297.25|300.33|297.43|299.95|297.05|25
1645367480000|2022-02-20 14:31:20|300.14|297.24|300.26|297.36|300.29|297.39|300.14|297.24|15
1645367490000|2022-02-20 14:31:30|300.27|297.37|300.29|297.39|300.29|297.39|300.25|297.35|15
1645367500000|2022-02-20 14:31:40|300.3|297.4|300.44|297.54|300.44|297.54|300.29|297.39|19
1645367510000|2022-02-20 14:31:50|300.43|297.53|300.21|297.31|300.43|297.53|300.21|297.31|16
1645367520000|2022-02-20 14:32:00|300.22|297.32|299.94|297.04|300.22|297.32|299.94|297.04|16
1645367530000|2022-02-20 14:32:10|299.87|296.97|299.7|296.8|299.87|296.97|299.65|296.75|20
1645367540000|2022-02-20 14:32:20|299.69|296.79|299.63|296.73|299.69|296.79|299.61|296.71|21
1645367550000|2022-02-20 14:32:30|299.64|296.74|299.72|296.82|299.72|296.82|299.62|296.72|22
1645367560000|2022-02-20 14:32:40|299.73|296.83|300|297.1|300|297.1|299.72|296.82|28
1645367570000|2022-02-20 14:32:50|300.03|297.13|299.99|297.09|300.04|297.14|299.93|297.03|21
1645367580000|2022-02-20 14:33:00|300.02|297.12|300.16|297.26|300.21|297.31|300.02|297.12|29
1645367590000|2022-02-20 14:33:10|300.14|297.24|300.12|297.22|300.17|297.27|300.1|297.2|16
1645367600000|2022-02-20 14:33:20|300.13|297.23|300.08|297.18|300.18|297.28|300.08|297.18|11
1645367610000|2022-02-20 14:33:30|300|297.1|299.99|297.09|300.01|297.11|299.88|296.98|16
1645367620000|2022-02-20 14:33:40|299.98|297.08|299.86|296.96|299.98|297.08|299.84|296.94|25
1645367630000|2022-02-20 14:33:50|299.84|296.94|299.76|296.86|299.84|296.94|299.75|296.85|15
1645367640000|2022-02-20 14:34:00|299.78|296.88|299.83|296.93|299.85|296.95|299.74|296.84|18
1645367650000|2022-02-20 14:34:10|299.82|296.92|299.94|297.04|299.96|297.06|299.82|296.92|21
1645367660000|2022-02-20 14:34:20|299.96|297.06|300.04|297.14|300.07|297.17|299.91|297.01|14
1645367670000|2022-02-20 14:34:30|300.05|297.15|300.03|297.13|300.06|297.16|300.02|297.12|8
1645367680000|2022-02-20 14:34:40|300.01|297.11|300.04|297.14|300.04|297.14|300.01|297.11|16
1645367690000|2022-02-20 14:34:50|300.05|297.15|300.13|297.23|300.13|297.23|300.05|297.15|16
1645367700000|2022-02-20 14:35:00|300.12|297.22|300.01|297.11|300.12|297.22|300|297.1|18
1645367710000|2022-02-20 14:35:10|299.99|297.09|299.9|297|299.99|297.09|299.9|297|11
1645367720000|2022-02-20 14:35:20|299.89|296.99|300.07|297.17|300.12|297.22|299.89|296.99|19
1645367730000|2022-02-20 14:35:30|300.08|297.18|300.05|297.15|300.08|297.18|300.02|297.12|14
1645367740000|2022-02-20 14:35:40|300.06|297.16|300.21|297.31|300.22|297.32|300.05|297.15|18
1645367750000|2022-02-20 14:35:50|300.22|297.32|300.32|297.42|300.32|297.42|300.19|297.29|20
1645367760000|2022-02-20 14:36:00|300.26|297.36|300.3|297.4|300.3|297.4|300.17|297.27|22
1645367770000|2022-02-20 14:36:10|300.31|297.41|300.3|297.4|300.31|297.41|300.28|297.38|9
1645367780000|2022-02-20 14:36:20|300.28|297.38|300.21|297.31|300.28|297.38|300.2|297.3|8
1645367790000|2022-02-20 14:36:30|300.23|297.33|300.25|297.35|300.26|297.36|300.22|297.32|13
1645367800000|2022-02-20 14:36:40|300.23|297.33|300.24|297.34|300.25|297.35|300.21|297.31|11
1645367810000|2022-02-20 14:36:50|300.21|297.31|300.57|297.67|300.63|297.73|300.21|297.31|27
1645367820000|2022-02-20 14:37:00|300.58|297.68|300.77|297.87|300.77|297.87|300.51|297.61|28
1645367830000|2022-02-20 14:37:10|300.78|297.88|300.91|298.01|300.97|298.07|300.78|297.88|23
1645367840000|2022-02-20 14:37:20|300.89|297.99|300.78|297.88|300.91|298.01|300.78|297.88|17
1645367850000|2022-02-20 14:37:30|300.8|297.9|300.93|298.03|300.93|298.03|300.8|297.9|20
1645367860000|2022-02-20 14:37:40|300.94|298.04|300.85|297.95|301|298.1|300.83|297.93|22
1645367870000|2022-02-20 14:37:50|300.84|297.94|300.77|297.87|300.84|297.94|300.75|297.85|20
1645367880000|2022-02-20 14:38:00|300.78|297.88|300.8|297.9|300.81|297.91|300.77|297.87|14
1645367890000|2022-02-20 14:38:10|300.81|297.91|300.92|298.02|301.08|298.18|300.79|297.89|24
1645367900000|2022-02-20 14:38:20|300.95|298.05|300.82|297.92|300.95|298.05|300.81|297.91|19
1645367910000|2022-02-20 14:38:30|300.83|297.93|300.81|297.91|300.86|297.96|300.81|297.91|18
1645367920000|2022-02-20 14:38:40|300.82|297.92|300.83|297.93|300.86|297.96|300.81|297.91|10
1645367930000|2022-02-20 14:38:50|300.84|297.94|300.93|298.03|300.96|298.06|300.83|297.93|20
1645367940000|2022-02-20 14:39:00|300.92|298.02|300.89|297.99|300.93|298.03|300.82|297.92|17
1645367950000|2022-02-20 14:39:10|300.88|297.98|300.86|297.96|300.88|297.98|300.81|297.91|14
1645367960000|2022-02-20 14:39:20|300.85|297.95|300.94|298.04|300.94|298.04|300.84|297.94|16
1645367970000|2022-02-20 14:39:30|300.95|298.05|300.84|297.94|300.95|298.05|300.84|297.94|7
1645367980000|2022-02-20 14:39:40|300.85|297.95|300.86|297.96|300.86|297.96|300.84|297.94|16
1645367990000|2022-02-20 14:39:50|300.88|297.98|300.83|297.93|300.88|297.98|300.82|297.92|8
1645368000000|2022-02-20 14:40:00|300.81|297.91|300.73|297.83|300.84|297.94|300.73|297.83|15
1645368010000|2022-02-20 14:40:10|300.72|297.82|300.68|297.78|300.72|297.82|300.67|297.77|6
1645368020000|2022-02-20 14:40:20|300.69|297.79|300.74|297.84|300.74|297.84|300.67|297.77|15
1645368030000|2022-02-20 14:40:30|300.79|297.89|300.83|297.93|300.84|297.94|300.78|297.88|12
1645368040000|2022-02-20 14:40:40|300.77|297.87|300.77|297.87|300.8|297.9|300.76|297.86|9
1645368050000|2022-02-20 14:40:50|300.78|297.88|300.79|297.89|300.79|297.89|300.78|297.88|4
1645368060000|2022-02-20 14:41:00|300.78|297.88|300.84|297.94|300.88|297.98|300.78|297.88|19
1645368070000|2022-02-20 14:41:10|300.87|297.97|300.81|297.91|300.97|298.07|300.81|297.91|22
1645368080000|2022-02-20 14:41:20|300.79|297.89|300.7|297.8|300.79|297.89|300.7|297.8|15
1645368090000|2022-02-20 14:41:30|300.71|297.81|300.65|297.75|300.71|297.81|300.65|297.75|8
1645368100000|2022-02-20 14:41:40|300.64|297.74|300.38|297.48|300.64|297.74|300.35|297.45|25
1645368110000|2022-02-20 14:41:50|300.39|297.49|300.41|297.51|300.41|297.51|300.39|297.49|15
1645368120000|2022-02-20 14:42:00|300.39|297.49|300.42|297.52|300.44|297.54|300.39|297.49|8
1645368130000|2022-02-20 14:42:10|300.41|297.51|300.42|297.52|300.42|297.52|300.41|297.51|6
1645368140000|2022-02-20 14:42:20|300.41|297.51|300.4|297.5|300.41|297.51|300.39|297.49|8
1645368150000|2022-02-20 14:42:30|300.41|297.51|300.4|297.5|300.41|297.51|300.4|297.5|4
1645368160000|2022-02-20 14:42:40|300.41|297.51|300.42|297.52|300.44|297.54|300.41|297.51|6
1645368170000|2022-02-20 14:42:50|300.46|297.56|300.56|297.66|300.58|297.68|300.46|297.56|20
1645368180000|2022-02-20 14:43:00|300.55|297.65|300.59|297.69|300.6|297.7|300.55|297.65|15
1645368190000|2022-02-20 14:43:10|300.57|297.67|300.47|297.57|300.61|297.71|300.47|297.57|17
1645368200000|2022-02-20 14:43:20|300.46|297.56|300.44|297.54|300.51|297.61|300.44|297.54|9
1645368210000|2022-02-20 14:43:30|300.4|297.5|300.3|297.4|300.4|297.5|300.29|297.39|15
1645368220000|2022-02-20 14:43:40|300.29|297.39|300.38|297.48|300.48|297.58|300.29|297.39|19
1645368230000|2022-02-20 14:43:50|300.39|297.49|300.35|297.45|300.43|297.53|300.35|297.45|9
1645368240000|2022-02-20 14:44:00|300.36|297.46|300.41|297.51|300.41|297.51|300.34|297.44|5
1645368250000|2022-02-20 14:44:10|300.42|297.52|300.38|297.48|300.52|297.62|300.38|297.48|23
1645368260000|2022-02-20 14:44:20|300.4|297.5|300.41|297.51|300.45|297.55|300.37|297.47|14
1645368270000|2022-02-20 14:44:30|300.42|297.52|300.43|297.53|300.44|297.54|300.42|297.52|6
1645368280000|2022-02-20 14:44:40|300.44|297.54|300.49|297.59|300.51|297.61|300.43|297.53|12
1645368290000|2022-02-20 14:44:50|300.5|297.6|300.54|297.64|300.56|297.66|300.5|297.6|5
1645368300000|2022-02-20 14:45:00|300.53|297.63|300.68|297.78|300.72|297.82|300.53|297.63|20
1645368310000|2022-02-20 14:45:10|300.69|297.79|300.71|297.81|300.74|297.84|300.69|297.79|16
1645368320000|2022-02-20 14:45:20|300.7|297.8|300.69|297.79|300.71|297.81|300.65|297.75|16
1645368330000|2022-02-20 14:45:30|300.65|297.75|300.64|297.74|300.67|297.77|300.64|297.74|3
1645368340000|2022-02-20 14:45:40|300.65|297.75|300.65|297.75|300.66|297.76|300.65|297.75|5
1645368350000|2022-02-20 14:45:50|300.66|297.76|300.65|297.75|300.66|297.76|300.65|297.75|2
1645368360000|2022-02-20 14:46:00|300.66|297.76|300.66|297.76|300.66|297.76|300.66|297.76|1
1645368370000|2022-02-20 14:46:10|300.65|297.75|300.58|297.68|300.65|297.75|300.56|297.66|16
1645368380000|2022-02-20 14:46:20|300.57|297.67|300.57|297.67|300.58|297.68|300.57|297.67|11
1645368390000|2022-02-20 14:46:30|300.56|297.66|300.62|297.72|300.62|297.72|300.55|297.65|9
1645368400000|2022-02-20 14:46:40|300.63|297.73|300.64|297.74|300.64|297.74|300.63|297.73|2
1645368410000|2022-02-20 14:46:50|300.63|297.73|300.45|297.55|300.63|297.73|300.44|297.54|15
1645368420000|2022-02-20 14:47:00|300.44|297.54|300.57|297.67|300.57|297.67|300.42|297.52|12
1645368430000|2022-02-20 14:47:10|300.5|297.6|300.55|297.65|300.57|297.67|300.5|297.6|15
1645368440000|2022-02-20 14:47:20|300.54|297.64|300.54|297.64|300.55|297.65|300.54|297.64|3
1645368450000|2022-02-20 14:47:30|300.51|297.61|300.45|297.55|300.53|297.63|300.44|297.54|14
1645368460000|2022-02-20 14:47:40|300.44|297.54|300.21|297.31|300.44|297.54|300.18|297.28|16
1645368470000|2022-02-20 14:47:50|300.18|297.28|299.96|297.06|300.19|297.29|299.96|297.06|15
1645368480000|2022-02-20 14:48:00|299.92|297.02|299.96|297.06|299.97|297.07|299.83|296.93|21
1645368490000|2022-02-20 14:48:10|299.94|297.04|299.83|296.93|299.95|297.05|299.83|296.93|9
1645368500000|2022-02-20 14:48:20|299.84|296.94|299.66|296.76|299.84|296.94|299.66|296.76|17
1645368510000|2022-02-20 14:48:30|299.65|296.75|299.59|296.69|299.66|296.76|299.53|296.63|9
1645368520000|2022-02-20 14:48:40|299.6|296.7|299.63|296.73|299.64|296.74|299.6|296.7|7
1645368530000|2022-02-20 14:48:50|299.67|296.77|299.62|296.72|299.73|296.83|299.61|296.71|18
1645368540000|2022-02-20 14:49:00|299.61|296.71|299.68|296.78|299.71|296.81|299.61|296.71|18
1645368550000|2022-02-20 14:49:10|299.67|296.77|299.69|296.79|299.69|296.79|299.67|296.77|9
1645368560000|2022-02-20 14:49:20|299.68|296.78|299.67|296.77|299.68|296.78|299.67|296.77|4
1645368570000|2022-02-20 14:49:30|299.65|296.75|299.57|296.67|299.65|296.75|299.55|296.65|17
1645368580000|2022-02-20 14:49:40|299.58|296.68|299.64|296.74|299.64|296.74|299.55|296.65|11
1645368590000|2022-02-20 14:49:50|299.65|296.75|299.8|296.9|299.83|296.93|299.65|296.75|20
1645368600000|2022-02-20 14:50:00|299.81|296.91|299.91|297.01|299.91|297.01|299.81|296.91|15
1645368610000|2022-02-20 14:50:10|299.92|297.02|299.93|297.03|299.94|297.04|299.88|296.98|17
1645368620000|2022-02-20 14:50:20|299.89|296.99|299.83|296.93|299.96|297.06|299.83|296.93|21
1645368630000|2022-02-20 14:50:30|299.82|296.92|299.67|296.77|299.82|296.92|299.66|296.76|18
1645368640000|2022-02-20 14:50:40|299.65|296.75|299.6|296.7|299.65|296.75|299.58|296.68|14
1645368650000|2022-02-20 14:50:50|299.61|296.71|299.67|296.77|299.67|296.77|299.61|296.71|12
1645368660000|2022-02-20 14:51:00|299.66|296.76|299.63|296.73|299.67|296.77|299.63|296.73|6
1645368670000|2022-02-20 14:51:10|299.62|296.72|299.55|296.65|299.64|296.74|299.55|296.65|14
1645368680000|2022-02-20 14:51:20|299.53|296.63|299.49|296.59|299.55|296.65|299.49|296.59|16
1645368690000|2022-02-20 14:51:30|299.48|296.58|299.6|296.7|299.6|296.7|299.41|296.51|23
1645368700000|2022-02-20 14:51:40|299.62|296.72|299.64|296.74|299.73|296.83|299.62|296.72|21
1645368710000|2022-02-20 14:51:50|299.63|296.73|299.76|296.86|299.76|296.86|299.63|296.73|11
1645368720000|2022-02-20 14:52:00|299.78|296.88|299.83|296.93|299.86|296.96|299.77|296.87|21
1645368730000|2022-02-20 14:52:10|299.87|296.97|299.87|296.97|299.92|297.02|299.86|296.96|17
1645368740000|2022-02-20 14:52:20|299.88|296.98|299.73|296.83|299.88|296.98|299.73|296.83|18
1645368750000|2022-02-20 14:52:30|299.72|296.82|299.72|296.82|299.77|296.87|299.69|296.79|15
1645368760000|2022-02-20 14:52:40|299.75|296.85|299.76|296.86|299.8|296.9|299.75|296.85|11
1645368770000|2022-02-20 14:52:50|299.77|296.87|299.77|296.87|299.77|296.87|299.73|296.83|10
1645368780000|2022-02-20 14:53:00|299.76|296.86|299.71|296.81|299.77|296.87|299.71|296.81|8
1645368790000|2022-02-20 14:53:10|299.67|296.77|299.62|296.72|299.71|296.81|299.61|296.71|16
1645368800000|2022-02-20 14:53:20|299.61|296.71|299.59|296.69|299.61|296.71|299.58|296.68|9
1645368810000|2022-02-20 14:53:30|299.58|296.68|299.52|296.62|299.58|296.68|299.52|296.62|6
1645368820000|2022-02-20 14:53:40|299.53|296.63|299.32|296.42|299.53|296.63|299.32|296.42|15
1645368830000|2022-02-20 14:53:50|299.33|296.43|299.56|296.66|299.56|296.66|299.31|296.41|19
1645368840000|2022-02-20 14:54:00|299.59|296.69|299.62|296.72|299.66|296.76|299.59|296.69|18
1645368850000|2022-02-20 14:54:10|299.63|296.73|299.61|296.71|299.63|296.73|299.6|296.7|10
1645368860000|2022-02-20 14:54:20|299.6|296.7|299.58|296.68|299.61|296.71|299.5|296.6|19
1645368870000|2022-02-20 14:54:30|299.59|296.69|300|297.1|300.06|297.16|299.58|296.68|28
1645368880000|2022-02-20 14:54:40|300.01|297.11|300.17|297.27|300.22|297.32|300.01|297.11|31
1645368890000|2022-02-20 14:54:50|300.18|297.28|300.2|297.3|300.2|297.3|300.07|297.17|25
1645368900000|2022-02-20 14:55:00|300.21|297.31|300.29|297.39|300.46|297.56|300.17|297.27|29
1645368910000|2022-02-20 14:55:10|300.35|297.45|300.34|297.44|300.44|297.54|300.26|297.36|22
1645368920000|2022-02-20 14:55:20|300.33|297.43|300.44|297.54|300.44|297.54|300.33|297.43|11
1645368930000|2022-02-20 14:55:30|300.46|297.56|300.49|297.59|300.56|297.66|300.46|297.56|14
1645368940000|2022-02-20 14:55:40|300.46|297.56|300.37|297.47|300.46|297.56|300.35|297.45|21
1645368950000|2022-02-20 14:55:50|300.4|297.5|300.45|297.55|300.45|297.55|300.35|297.45|14
1645368960000|2022-02-20 14:56:00|300.46|297.56|300.47|297.57|300.54|297.64|300.46|297.56|9
1645368970000|2022-02-20 14:56:10|300.5|297.6|300.4|297.5|300.5|297.6|300.37|297.47|22
1645368980000|2022-02-20 14:56:20|300.39|297.49|300.39|297.49|300.4|297.5|300.39|297.49|5
1645368990000|2022-02-20 14:56:30|300.4|297.5|300.45|297.55|300.46|297.56|300.4|297.5|10
1645369000000|2022-02-20 14:56:40|300.41|297.51|300.45|297.55|300.47|297.57|300.41|297.51|10
1645369010000|2022-02-20 14:56:50|300.46|297.56|300.62|297.72|300.62|297.72|300.46|297.56|8
1645369020000|2022-02-20 14:57:00|300.63|297.73|300.66|297.76|300.8|297.9|300.61|297.71|23
1645369030000|2022-02-20 14:57:10|300.65|297.75|300.58|297.68|300.68|297.78|300.57|297.67|20
1645369040000|2022-02-20 14:57:20|300.57|297.67|300.57|297.67|300.59|297.69|300.54|297.64|15
1645369050000|2022-02-20 14:57:30|300.58|297.68|300.62|297.72|300.62|297.72|300.56|297.66|4
1645369060000|2022-02-20 14:57:40|300.61|297.71|300.55|297.65|300.62|297.72|300.55|297.65|11
1645369070000|2022-02-20 14:57:50|300.56|297.66|300.52|297.62|300.58|297.68|300.52|297.62|17
1645369080000|2022-02-20 14:58:00|300.55|297.65|300.52|297.62|300.55|297.65|300.52|297.62|4
1645369090000|2022-02-20 14:58:10|300.47|297.57|300.44|297.54|300.48|297.58|300.42|297.52|17
1645369100000|2022-02-20 14:58:20|300.43|297.53|300.44|297.54|300.45|297.55|300.43|297.53|10
1645369110000|2022-02-20 14:58:30|300.45|297.55|300.47|297.57|300.47|297.57|300.44|297.54|4
1645369120000|2022-02-20 14:58:40|300.46|297.56|300.49|297.59|300.51|297.61|300.46|297.56|8
1645369130000|2022-02-20 14:58:50|300.5|297.6|300.51|297.61|300.51|297.61|300.5|297.6|6
1645369150000|2022-02-20 14:59:10|300.49|297.59|300.64|297.74|300.64|297.74|300.49|297.59|9
1645369160000|2022-02-20 14:59:20|300.65|297.75|300.67|297.77|300.67|297.77|300.65|297.75|11
1645369170000|2022-02-20 14:59:30|300.68|297.78|300.68|297.78|300.69|297.79|300.65|297.75|10
1645369180000|2022-02-20 14:59:40|300.69|297.79|300.85|297.95|300.85|297.95|300.69|297.79|23
1645369190000|2022-02-20 14:59:50|300.86|297.96|300.7|297.8|300.86|297.96|300.7|297.8|14
1645369200000|2022-02-20 15:00:00|300.71|297.81|300.72|297.82|300.73|297.83|300.69|297.79|10
1645369210000|2022-02-20 15:00:10|300.74|297.84|300.34|297.44|300.74|297.84|300.34|297.44|29
1645369220000|2022-02-20 15:00:20|300.35|297.45|300.48|297.58|300.51|297.61|300.34|297.44|15
1645369230000|2022-02-20 15:00:30|300.49|297.59|300.57|297.67|300.57|297.67|300.49|297.59|18
1645369240000|2022-02-20 15:00:40|300.58|297.68|300.63|297.73|300.63|297.73|300.58|297.68|22
1645369250000|2022-02-20 15:00:50|300.64|297.74|300.68|297.78|300.68|297.78|300.63|297.73|18
1645369260000|2022-02-20 15:01:00|300.69|297.79|300.73|297.83|300.75|297.85|300.69|297.79|13
1645369270000|2022-02-20 15:01:10|300.74|297.84|300.84|297.94|300.84|297.94|300.74|297.84|15
1645369280000|2022-02-20 15:01:20|300.85|297.95|300.72|297.82|300.85|297.95|300.71|297.81|18
1645369290000|2022-02-20 15:01:30|300.73|297.83|300.72|297.82|300.73|297.83|300.69|297.79|9
1645369300000|2022-02-20 15:01:40|300.73|297.83|300.79|297.89|300.79|297.89|300.72|297.82|12
1645369310000|2022-02-20 15:01:50|300.78|297.88|300.89|297.99|300.93|298.03|300.78|297.88|18
1645369320000|2022-02-20 15:02:00|300.95|298.05|300.91|298.01|301.02|298.12|300.9|298|22
1645369330000|2022-02-20 15:02:10|300.92|298.02|300.96|298.06|301.04|298.14|300.92|298.02|26
1645369340000|2022-02-20 15:02:20|300.97|298.07|300.9|298|300.98|298.08|300.9|298|17
1645369350000|2022-02-20 15:02:30|300.89|297.99|300.89|297.99|300.9|298|300.88|297.98|7
1645369360000|2022-02-20 15:02:40|300.91|298.01|300.89|297.99|300.94|298.04|300.87|297.97|12
1645369370000|2022-02-20 15:02:50|300.9|298|300.92|298.02|300.94|298.04|300.89|297.99|13
1645369380000|2022-02-20 15:03:00|300.93|298.03|300.95|298.05|300.95|298.05|300.88|297.98|15
1645369390000|2022-02-20 15:03:10|300.94|298.04|301.01|298.11|301.04|298.14|300.94|298.04|22
1645369400000|2022-02-20 15:03:20|301.02|298.12|301|298.1|301.02|298.12|300.97|298.07|14
1645369410000|2022-02-20 15:03:30|301.01|298.11|300.76|297.86|301.01|298.11|300.75|297.85|17
1645369420000|2022-02-20 15:03:40|300.75|297.85|300.83|297.93|300.88|297.98|300.74|297.84|18
1645369430000|2022-02-20 15:03:50|300.84|297.94|300.85|297.95|300.85|297.95|300.83|297.93|4
1645369440000|2022-02-20 15:04:00|300.84|297.94|300.87|297.97|300.91|298.01|300.82|297.92|13
1645369450000|2022-02-20 15:04:10|300.9|298|300.92|298.02|300.95|298.05|300.87|297.97|18
1645369460000|2022-02-20 15:04:20|300.93|298.03|300.89|297.99|300.95|298.05|300.87|297.97|13
1645369470000|2022-02-20 15:04:30|300.9|298|300.92|298.02|300.93|298.03|300.87|297.97|14
1645369480000|2022-02-20 15:04:40|300.98|298.08|301.03|298.13|301.03|298.13|300.98|298.08|10
1645369490000|2022-02-20 15:04:50|301.02|298.12|301.1|298.2|301.1|298.2|301.02|298.12|8
1645369500000|2022-02-20 15:05:00|301.09|298.19|301|298.1|301.09|298.19|301|298.1|13
1645369510000|2022-02-20 15:05:10|301.01|298.11|300.9|298|301.01|298.11|300.88|297.98|12
1645369520000|2022-02-20 15:05:20|300.89|297.99|300.9|298|300.9|298|300.88|297.98|7
1645369530000|2022-02-20 15:05:30|300.89|297.99|300.99|298.09|300.99|298.09|300.88|297.98|11
1645369540000|2022-02-20 15:05:40|301|298.1|300.96|298.06|301.02|298.12|300.96|298.06|8
1645369550000|2022-02-20 15:05:50|300.98|298.08|301.02|298.12|301.03|298.13|300.97|298.07|10
1645369560000|2022-02-20 15:06:00|301.03|298.13|301.03|298.13|301.04|298.14|300.99|298.09|15
1645369570000|2022-02-20 15:06:10|301.04|298.14|301.02|298.12|301.05|298.15|300.99|298.09|19
1645369580000|2022-02-20 15:06:20|301.03|298.13|301.03|298.13|301.04|298.14|300.98|298.08|12
1645369590000|2022-02-20 15:06:30|301.02|298.12|300.98|298.08|301.03|298.13|300.97|298.07|16
1645369600000|2022-02-20 15:06:40|301|298.1|301.03|298.13|301.04|298.14|301|298.1|15
1645369610000|2022-02-20 15:06:50|301.02|298.12|300.99|298.09|301.02|298.12|300.95|298.05|6
1645369620000|2022-02-20 15:07:00|301|298.1|300.96|298.06|301.03|298.13|300.95|298.05|13
1645369630000|2022-02-20 15:07:10|300.97|298.07|301.01|298.11|301.02|298.12|300.97|298.07|12
1645369640000|2022-02-20 15:07:20|301.02|298.12|301.05|298.15|301.08|298.18|300.96|298.06|17
1645369650000|2022-02-20 15:07:30|301.03|298.13|301.04|298.14|301.05|298.15|301.02|298.12|9
1645369660000|2022-02-20 15:07:40|301.05|298.15|301.14|298.24|301.14|298.24|301.05|298.15|9
1645369670000|2022-02-20 15:07:50|301.13|298.23|301.3|298.4|301.33|298.43|301.13|298.23|13
1645369680000|2022-02-20 15:08:00|301.31|298.41|301.1|298.2|301.31|298.41|301.08|298.18|25
1645369690000|2022-02-20 15:08:10|301.09|298.19|301.08|298.18|301.1|298.2|301.08|298.18|10
1645369700000|2022-02-20 15:08:20|301.07|298.17|300.86|297.96|301.07|298.17|300.83|297.93|22
1645369710000|2022-02-20 15:08:30|300.87|297.97|300.87|297.97|300.95|298.05|300.87|297.97|15
1645369720000|2022-02-20 15:08:40|300.88|297.98|300.82|297.92|300.89|297.99|300.81|297.91|16
1645369730000|2022-02-20 15:08:50|300.84|297.94|300.83|297.93|300.84|297.94|300.83|297.93|6
1645369740000|2022-02-20 15:09:00|300.84|297.94|300.84|297.94|300.84|297.94|300.83|297.93|3
1645369750000|2022-02-20 15:09:10|300.76|297.86|300.83|297.93|300.91|298.01|300.76|297.86|9
1645369760000|2022-02-20 15:09:20|300.81|297.91|300.83|297.93|300.83|297.93|300.81|297.91|5
1645369770000|2022-02-20 15:09:30|300.82|297.92|300.83|297.93|300.83|297.93|300.82|297.92|4
1645369780000|2022-02-20 15:09:40|300.82|297.92|300.88|297.98|300.89|297.99|300.81|297.91|8
1645369790000|2022-02-20 15:09:50|300.89|297.99|300.86|297.96|300.89|297.99|300.85|297.95|12
1645369800000|2022-02-20 15:10:00|300.85|297.95|300.83|297.93|300.85|297.95|300.83|297.93|2
1645369810000|2022-02-20 15:10:10|300.84|297.94|300.86|297.96|300.86|297.96|300.83|297.93|9
1645369820000|2022-02-20 15:10:20|300.82|297.92|300.84|297.94|300.84|297.94|300.82|297.92|7
1645369830000|2022-02-20 15:10:30|300.82|297.92|300.83|297.93|300.83|297.93|300.82|297.92|2
1645369840000|2022-02-20 15:10:40|300.77|297.87|300.74|297.84|300.77|297.87|300.71|297.81|9
1645369850000|2022-02-20 15:10:50|300.75|297.85|300.71|297.81|300.75|297.85|300.7|297.8|5
1645369860000|2022-02-20 15:11:00|300.7|297.8|300.44|297.54|300.71|297.81|300.44|297.54|23
1645369870000|2022-02-20 15:11:10|300.43|297.53|300.41|297.51|300.5|297.6|300.41|297.51|15
1645369880000|2022-02-20 15:11:20|300.39|297.49|300.37|297.47|300.39|297.49|300.27|297.37|12
1645369890000|2022-02-20 15:11:30|300.38|297.48|300.47|297.57|300.47|297.57|300.38|297.48|8
1645369900000|2022-02-20 15:11:40|300.46|297.56|300.51|297.61|300.54|297.64|300.42|297.52|15
1645369910000|2022-02-20 15:11:50|300.53|297.63|300.58|297.68|300.58|297.68|300.51|297.61|10
1645369920000|2022-02-20 15:12:00|300.57|297.67|300.6|297.7|300.61|297.71|300.57|297.67|9
1645369930000|2022-02-20 15:12:10|300.61|297.71|300.7|297.8|300.77|297.87|300.61|297.71|20
1645369940000|2022-02-20 15:12:20|300.72|297.82|300.72|297.82|300.76|297.86|300.67|297.77|20
1645369950000|2022-02-20 15:12:30|300.73|297.83|300.62|297.72|300.73|297.83|300.61|297.71|12
1645369960000|2022-02-20 15:12:40|300.61|297.71|300.63|297.73|300.68|297.78|300.54|297.64|18
1645369970000|2022-02-20 15:12:50|300.65|297.75|300.61|297.71|300.67|297.77|300.61|297.71|20
1645369980000|2022-02-20 15:13:00|300.62|297.72|300.57|297.67|300.64|297.74|300.52|297.62|10
1645369990000|2022-02-20 15:13:10|300.56|297.66|300.56|297.66|300.57|297.67|300.56|297.66|3
1645370000000|2022-02-20 15:13:20|300.57|297.67|300.55|297.65|300.57|297.67|300.55|297.65|7
1645370010000|2022-02-20 15:13:30|300.56|297.66|300.56|297.66|300.56|297.66|300.55|297.65|7
1645370020000|2022-02-20 15:13:40|300.55|297.65|300.55|297.65|300.55|297.65|300.55|297.65|1
1645370030000|2022-02-20 15:13:50|300.54|297.64|300.48|297.58|300.55|297.65|300.47|297.57|10
1645370050000|2022-02-20 15:14:10|300.47|297.57|300.47|297.57|300.48|297.58|300.47|297.57|3
1645370060000|2022-02-20 15:14:20|300.48|297.58|300.61|297.71|300.61|297.71|300.48|297.58|19
1645370070000|2022-02-20 15:14:30|300.62|297.72|300.59|297.69|300.63|297.73|300.59|297.69|12
1645370080000|2022-02-20 15:14:40|300.58|297.68|300.52|297.62|300.58|297.68|300.47|297.57|20
1645370090000|2022-02-20 15:14:50|300.53|297.63|300.66|297.76|300.66|297.76|300.53|297.63|8
1645370100000|2022-02-20 15:15:00|300.65|297.75|300.56|297.66|300.7|297.8|300.55|297.65|14
1645370110000|2022-02-20 15:15:10|300.55|297.65|300.51|297.61|300.56|297.66|300.5|297.6|12
1645370120000|2022-02-20 15:15:20|300.52|297.62|300.52|297.62|300.53|297.63|300.51|297.61|12
1645370130000|2022-02-20 15:15:30|300.54|297.64|300.62|297.72|300.64|297.74|300.54|297.64|18
1645370140000|2022-02-20 15:15:40|300.63|297.73|300.62|297.72|300.64|297.74|300.59|297.69|15
1645370150000|2022-02-20 15:15:50|300.61|297.71|300.62|297.72|300.62|297.72|300.61|297.71|10
1645370160000|2022-02-20 15:16:00|300.61|297.71|300.59|297.69|300.63|297.73|300.59|297.69|8
1645370170000|2022-02-20 15:16:10|300.55|297.65|300.54|297.64|300.55|297.65|300.53|297.63|7
1645370180000|2022-02-20 15:16:20|300.55|297.65|300.55|297.65|300.55|297.65|300.53|297.63|4
1645370190000|2022-02-20 15:16:30|300.56|297.66|300.59|297.69|300.64|297.74|300.55|297.65|16
1645370200000|2022-02-20 15:16:40|300.58|297.68|300.48|297.58|300.59|297.69|300.47|297.57|8
1645370210000|2022-02-20 15:16:50|300.47|297.57|300.47|297.57|300.48|297.58|300.44|297.54|8
1645370220000|2022-02-20 15:17:00|300.44|297.54|300.43|297.53|300.44|297.54|300.43|297.53|2
1645370230000|2022-02-20 15:17:10|300.47|297.57|300.46|297.56|300.47|297.57|300.45|297.55|8
1645370240000|2022-02-20 15:17:20|300.45|297.55|300.45|297.55|300.46|297.56|300.45|297.55|9
1645370250000|2022-02-20 15:17:30|300.46|297.56|300.44|297.54|300.55|297.65|300.43|297.53|16
1645370260000|2022-02-20 15:17:40|300.43|297.53|300.45|297.55|300.45|297.55|300.43|297.53|3
1645370270000|2022-02-20 15:17:50|300.44|297.54|300.43|297.53|300.45|297.55|300.43|297.53|4
1645370280000|2022-02-20 15:18:00|300.44|297.54|300.44|297.54|300.44|297.54|300.43|297.53|11
1645370290000|2022-02-20 15:18:10|300.43|297.53|300.44|297.54|300.44|297.54|300.43|297.53|2
1645370300000|2022-02-20 15:18:20|300.49|297.59|300.5|297.6|300.55|297.65|300.48|297.58|20
1645370310000|2022-02-20 15:18:30|300.49|297.59|300.51|297.61|300.55|297.65|300.49|297.59|14
1645370320000|2022-02-20 15:18:40|300.52|297.62|300.43|297.53|300.53|297.63|300.43|297.53|14
1645370330000|2022-02-20 15:18:50|300.44|297.54|300.5|297.6|300.55|297.65|300.44|297.54|17
1645370340000|2022-02-20 15:19:00|300.51|297.61|300.5|297.6|300.51|297.61|300.5|297.6|2
1645370350000|2022-02-20 15:19:10|300.47|297.57|300.5|297.6|300.5|297.6|300.47|297.57|3
1645370370000|2022-02-20 15:19:30|300.51|297.61|300.61|297.71|300.63|297.73|300.51|297.61|10
1645370380000|2022-02-20 15:19:40|300.62|297.72|300.71|297.81|300.72|297.82|300.62|297.72|17
1645370390000|2022-02-20 15:19:50|300.64|297.74|300.71|297.81|300.72|297.82|300.64|297.74|9
1645370400000|2022-02-20 15:20:00|300.72|297.82|300.75|297.85|300.75|297.85|300.68|297.78|11
1645370410000|2022-02-20 15:20:10|300.76|297.86|300.76|297.86|300.76|297.86|300.69|297.79|10
1645370420000|2022-02-20 15:20:20|300.69|297.79|300.78|297.88|300.89|297.99|300.69|297.79|20
1645370430000|2022-02-20 15:20:30|300.77|297.87|300.79|297.89|300.84|297.94|300.77|297.87|16
1645370440000|2022-02-20 15:20:40|300.8|297.9|300.86|297.96|300.86|297.96|300.78|297.88|16
1645370450000|2022-02-20 15:20:50|300.81|297.91|300.9|298|300.9|298|300.81|297.91|15
1645370460000|2022-02-20 15:21:00|300.89|297.99|300.91|298.01|300.91|298.01|300.89|297.99|5
1645370470000|2022-02-20 15:21:10|300.92|298.02|301.12|298.22|301.12|298.22|300.92|298.02|16
1645370480000|2022-02-20 15:21:20|301.13|298.23|301.31|298.41|301.31|298.41|301.13|298.23|25
1645370490000|2022-02-20 15:21:30|301.32|298.42|301.47|298.57|301.49|298.59|301.32|298.42|15
1645370500000|2022-02-20 15:21:40|301.46|298.56|301.37|298.47|301.48|298.58|301.27|298.37|24
1645370510000|2022-02-20 15:21:50|301.38|298.48|301.36|298.46|301.39|298.49|301.33|298.43|16
1645370520000|2022-02-20 15:22:00|301.38|298.48|301.4|298.5|301.42|298.52|301.36|298.46|20
1645370530000|2022-02-20 15:22:10|301.37|298.47|301.32|298.42|301.38|298.48|301.3|298.4|11
1645370540000|2022-02-20 15:22:20|301.33|298.43|301.35|298.45|301.36|298.46|301.33|298.43|9
1645370550000|2022-02-20 15:22:30|301.29|298.39|301.27|298.37|301.31|298.41|301.23|298.33|16
1645370560000|2022-02-20 15:22:40|301.26|298.36|301.27|298.37|301.29|298.39|301.26|298.36|14
1645370570000|2022-02-20 15:22:50|301.26|298.36|301.16|298.26|301.27|298.37|301.16|298.26|23
1645370580000|2022-02-20 15:23:00|301.14|298.24|301.19|298.29|301.2|298.3|301.14|298.24|10
1645370590000|2022-02-20 15:23:10|301.18|298.28|301.11|298.21|301.19|298.29|301.11|298.21|7
1645370600000|2022-02-20 15:23:20|301.13|298.23|301.26|298.36|301.26|298.36|301.12|298.22|10
1645370610000|2022-02-20 15:23:30|301.2|298.3|301.03|298.13|301.2|298.3|301.03|298.13|15
1645370620000|2022-02-20 15:23:40|301.02|298.12|301.15|298.25|301.15|298.25|301.02|298.12|16
1645370630000|2022-02-20 15:23:50|301.16|298.26|301.14|298.24|301.16|298.26|301.09|298.19|5
1645370640000|2022-02-20 15:24:00|301.16|298.26|301.2|298.3|301.2|298.3|301.11|298.21|12
1645370650000|2022-02-20 15:24:10|301.19|298.29|301.17|298.27|301.19|298.29|301.15|298.25|16
1645370660000|2022-02-20 15:24:20|301.18|298.28|301.15|298.25|301.18|298.28|301.1|298.2|11
1645370670000|2022-02-20 15:24:30|301.16|298.26|301.15|298.25|301.16|298.26|301.13|298.23|4
1645370680000|2022-02-20 15:24:40|301.13|298.23|301.01|298.11|301.14|298.24|301|298.1|17
1645370690000|2022-02-20 15:24:50|301|298.1|301.05|298.15|301.06|298.16|300.99|298.09|13
1645370700000|2022-02-20 15:25:00|301.06|298.16|301.06|298.16|301.06|298.16|301.04|298.14|7
1645370710000|2022-02-20 15:25:10|301.05|298.15|301.02|298.12|301.06|298.16|301.01|298.11|12
1645370720000|2022-02-20 15:25:20|301.03|298.13|301.04|298.14|301.04|298.14|301.02|298.12|4
1645370730000|2022-02-20 15:25:30|301.08|298.18|301.03|298.13|301.08|298.18|301.01|298.11|13
1645370740000|2022-02-20 15:25:40|301.02|298.12|301.02|298.12|301.04|298.14|301.01|298.11|8
1645370750000|2022-02-20 15:25:50|301.03|298.13|301.12|298.22|301.12|298.22|301.03|298.13|14
1645370760000|2022-02-20 15:26:00|301.11|298.21|301.12|298.22|301.12|298.22|301.11|298.21|4
1645370770000|2022-02-20 15:26:10|301.08|298.18|301|298.1|301.14|298.24|301|298.1|15
1645370780000|2022-02-20 15:26:20|301.01|298.11|300.95|298.05|301.01|298.11|300.95|298.05|16
1645370790000|2022-02-20 15:26:30|300.96|298.06|300.96|298.06|300.96|298.06|300.96|298.06|1
1645370800000|2022-02-20 15:26:40|300.97|298.07|300.61|297.71|300.97|298.07|300.61|297.71|15
1645370810000|2022-02-20 15:26:50|300.6|297.7|300.58|297.68|300.6|297.7|300.53|297.63|15
1645370820000|2022-02-20 15:27:00|300.61|297.71|300.62|297.72|300.66|297.76|300.61|297.71|14
1645370830000|2022-02-20 15:27:10|300.63|297.73|300.61|297.71|300.63|297.73|300.55|297.65|16
1645370840000|2022-02-20 15:27:20|300.62|297.72|300.68|297.78|300.69|297.79|300.62|297.72|8
1645370850000|2022-02-20 15:27:30|300.69|297.79|300.65|297.75|300.69|297.79|300.62|297.72|15
1645370860000|2022-02-20 15:27:40|300.67|297.77|300.71|297.81|300.71|297.81|300.67|297.77|5
1645370870000|2022-02-20 15:27:50|300.7|297.8|300.72|297.82|300.72|297.82|300.7|297.8|3
1645370880000|2022-02-20 15:28:00|300.73|297.83|300.73|297.83|300.73|297.83|300.72|297.82|3
1645370890000|2022-02-20 15:28:10|300.72|297.82|300.73|297.83|300.73|297.83|300.72|297.82|2
1645370900000|2022-02-20 15:28:20|300.77|297.87|300.72|297.82|300.77|297.87|300.72|297.82|6
1645370910000|2022-02-20 15:28:30|300.71|297.81|300.68|297.78|300.71|297.81|300.68|297.78|13
1645370920000|2022-02-20 15:28:40|300.69|297.79|300.7|297.8|300.7|297.8|300.68|297.78|10
1645370930000|2022-02-20 15:28:50|300.72|297.82|300.72|297.82|300.72|297.82|300.71|297.81|5
1645370940000|2022-02-20 15:29:00|300.74|297.84|300.87|297.97|300.88|297.98|300.74|297.84|12
1645370950000|2022-02-20 15:29:10|300.88|297.98|300.86|297.96|300.88|297.98|300.83|297.93|7
1645370960000|2022-02-20 15:29:20|300.88|297.98|300.91|298.01|300.91|298.01|300.88|297.98|4
1645370970000|2022-02-20 15:29:30|300.9|298|300.9|298|300.9|298|300.87|297.97|5
1645370980000|2022-02-20 15:29:40|300.89|297.99|300.85|297.95|300.89|297.99|300.83|297.93|9
1645370990000|2022-02-20 15:29:50|300.86|297.96|300.94|298.04|300.97|298.07|300.84|297.94|15
1645371000000|2022-02-20 15:30:00|300.93|298.03|300.95|298.05|300.95|298.05|300.88|297.98|16
1645371010000|2022-02-20 15:30:10|300.94|298.04|300.92|298.02|300.97|298.07|300.91|298.01|17
1645371020000|2022-02-20 15:30:20|300.91|298.01|300.93|298.03|300.93|298.03|300.91|298.01|9
1645371030000|2022-02-20 15:30:30|300.92|298.02|300.92|298.02|300.92|298.02|300.91|298.01|3
1645371040000|2022-02-20 15:30:40|300.91|298.01|300.88|297.98|300.91|298.01|300.87|297.97|7
1645371050000|2022-02-20 15:30:50|300.87|297.97|300.83|297.93|300.87|297.97|300.83|297.93|5
1645371060000|2022-02-20 15:31:00|300.84|297.94|300.84|297.94|300.84|297.94|300.84|297.94|1
1645371070000|2022-02-20 15:31:10|300.88|297.98|300.84|297.94|300.88|297.98|300.83|297.93|8
1645371080000|2022-02-20 15:31:20|300.82|297.92|300.73|297.83|300.82|297.92|300.73|297.83|7
1645371090000|2022-02-20 15:31:30|300.72|297.82|300.57|297.67|300.72|297.82|300.57|297.67|17
1645371100000|2022-02-20 15:31:40|300.58|297.68|300.58|297.68|300.59|297.69|300.57|297.67|7
1645371110000|2022-02-20 15:31:50|300.62|297.72|300.68|297.78|300.68|297.78|300.62|297.72|10
1645371120000|2022-02-20 15:32:00|300.69|297.79|300.68|297.78|300.69|297.79|300.68|297.78|4
1645371130000|2022-02-20 15:32:10|300.69|297.79|300.59|297.69|300.69|297.79|300.57|297.67|13
1645371140000|2022-02-20 15:32:20|300.61|297.71|300.6|297.7|300.61|297.71|300.59|297.69|8
1645371150000|2022-02-20 15:32:30|300.59|297.69|300.56|297.66|300.59|297.69|300.56|297.66|8
1645371160000|2022-02-20 15:32:40|300.57|297.67|300.57|297.67|300.61|297.71|300.57|297.67|8
1645371170000|2022-02-20 15:32:50|300.53|297.63|300.56|297.66|300.58|297.68|300.47|297.57|14
1645371180000|2022-02-20 15:33:00|300.55|297.65|300.55|297.65|300.56|297.66|300.54|297.64|5
1645371190000|2022-02-20 15:33:10|300.54|297.64|300.58|297.68|300.58|297.68|300.54|297.64|13
1645371200000|2022-02-20 15:33:20|300.57|297.67|300.64|297.74|300.67|297.77|300.57|297.67|14
1645371210000|2022-02-20 15:33:30|300.63|297.73|300.57|297.67|300.64|297.74|300.56|297.66|14
1645371220000|2022-02-20 15:33:40|300.56|297.66|300.57|297.67|300.57|297.67|300.56|297.66|8
1645371230000|2022-02-20 15:33:50|300.56|297.66|300.72|297.82|300.76|297.86|300.56|297.66|16
1645371240000|2022-02-20 15:34:00|300.76|297.86|300.74|297.84|300.76|297.86|300.7|297.8|12
1645371250000|2022-02-20 15:34:10|300.75|297.85|300.83|297.93|300.83|297.93|300.75|297.85|13
1645371260000|2022-02-20 15:34:20|300.82|297.92|300.84|297.94|300.84|297.94|300.82|297.92|7
1645371270000|2022-02-20 15:34:30|300.88|297.98|301.17|298.27|301.17|298.27|300.88|297.98|19
1645371280000|2022-02-20 15:34:40|301.19|298.29|301.06|298.16|301.19|298.29|301.03|298.13|13
1645371290000|2022-02-20 15:34:50|301.04|298.14|301.04|298.14|301.04|298.14|301.04|298.14|1
1645371300000|2022-02-20 15:35:00|301.03|298.13|301.03|298.13|301.05|298.15|301.03|298.13|11
1645371310000|2022-02-20 15:35:10|301.05|298.15|300.92|298.02|301.06|298.16|300.9|298|14
1645371320000|2022-02-20 15:35:20|300.91|298.01|300.9|298|300.92|298.02|300.9|298|4
1645371330000|2022-02-20 15:35:30|300.89|297.99|300.92|298.02|300.95|298.05|300.89|297.99|12
1645371340000|2022-02-20 15:35:40|300.93|298.03|300.94|298.04|300.95|298.05|300.92|298.02|10
1645371350000|2022-02-20 15:35:50|300.95|298.05|300.99|298.09|301|298.1|300.94|298.04|11
1645371360000|2022-02-20 15:36:00|301.01|298.11|301.35|298.45|301.39|298.49|301.01|298.11|26
1645371370000|2022-02-20 15:36:10|301.32|298.42|301.36|298.46|301.39|298.49|301.32|298.42|15
1645371380000|2022-02-20 15:36:20|301.37|298.47|301.7|298.8|301.73|298.83|301.37|298.47|26
1645371390000|2022-02-20 15:36:30|301.68|298.78|301.8|298.9|301.8|298.9|301.68|298.78|17
1645371400000|2022-02-20 15:36:40|301.82|298.92|302.01|299.11|302.01|299.11|301.81|298.91|19
1645371410000|2022-02-20 15:36:50|302|299.1|301.98|299.08|302.01|299.11|301.91|299.01|15
1645371420000|2022-02-20 15:37:00|301.97|299.07|301.9|299|301.97|299.07|301.86|298.96|19
1645371430000|2022-02-20 15:37:10|301.89|298.99|301.89|298.99|301.92|299.02|301.87|298.97|9
1645371440000|2022-02-20 15:37:20|301.87|298.97|301.94|299.04|301.95|299.05|301.76|298.86|25
1645371450000|2022-02-20 15:37:30|301.93|299.03|301.8|298.9|301.94|299.04|301.8|298.9|19
1645371460000|2022-02-20 15:37:40|301.81|298.91|301.85|298.95|301.89|298.99|301.8|298.9|14
1645371470000|2022-02-20 15:37:50|301.86|298.96|301.72|298.82|301.86|298.96|301.67|298.77|25
1645371480000|2022-02-20 15:38:00|301.71|298.81|301.5|298.6|301.71|298.81|301.5|298.6|23
1645371490000|2022-02-20 15:38:10|301.49|298.59|301.37|298.47|301.57|298.67|301.35|298.45|21
1645371500000|2022-02-20 15:38:20|301.36|298.46|301.49|298.59|301.53|298.63|301.32|298.42|20
1645371510000|2022-02-20 15:38:30|301.5|298.6|301.36|298.46|301.56|298.66|301.36|298.46|12
1645371520000|2022-02-20 15:38:40|301.43|298.53|301.41|298.51|301.44|298.54|301.38|298.48|13
1645371530000|2022-02-20 15:38:50|301.4|298.5|301.57|298.67|301.62|298.72|301.4|298.5|18
1645371540000|2022-02-20 15:39:00|301.58|298.68|301.63|298.73|301.68|298.78|301.58|298.68|21
1645371550000|2022-02-20 15:39:10|301.66|298.76|301.67|298.77|301.72|298.82|301.66|298.76|14
1645371560000|2022-02-20 15:39:20|301.66|298.76|301.66|298.76|301.68|298.78|301.65|298.75|6
1645371570000|2022-02-20 15:39:30|301.68|298.78|301.77|298.87|301.82|298.92|301.66|298.76|22
1645371580000|2022-02-20 15:39:40|301.78|298.88|301.79|298.89|301.79|298.89|301.75|298.85|16
1645371590000|2022-02-20 15:39:50|301.77|298.87|301.77|298.87|301.8|298.9|301.74|298.84|10
1645371600000|2022-02-20 15:40:00|301.76|298.86|301.76|298.86|301.8|298.9|301.74|298.84|7
1645371610000|2022-02-20 15:40:10|301.77|298.87|301.8|298.9|301.86|298.96|301.77|298.87|18
1645371620000|2022-02-20 15:40:20|301.79|298.89|301.86|298.96|301.86|298.96|301.79|298.89|17
1645371630000|2022-02-20 15:40:30|301.85|298.95|301.84|298.94|301.87|298.97|301.82|298.92|13
1645371640000|2022-02-20 15:40:40|301.85|298.95|301.88|298.98|301.9|299|301.84|298.94|13
1645371650000|2022-02-20 15:40:50|301.89|298.99|301.88|298.98|301.92|299.02|301.88|298.98|16
1645371660000|2022-02-20 15:41:00|301.89|298.99|301.92|299.02|301.96|299.06|301.89|298.99|16
1645371670000|2022-02-20 15:41:10|301.91|299.01|301.84|298.94|301.94|299.04|301.84|298.94|20
1645371680000|2022-02-20 15:41:20|301.89|298.99|301.89|298.99|301.94|299.04|301.87|298.97|22
1645371690000|2022-02-20 15:41:30|301.91|299.01|301.91|299.01|301.93|299.03|301.87|298.97|18
1645371700000|2022-02-20 15:41:40|301.97|299.07|301.98|299.08|302.01|299.11|301.92|299.02|16
1645371710000|2022-02-20 15:41:50|301.97|299.07|301.91|299.01|301.97|299.07|301.85|298.95|21
1645371720000|2022-02-20 15:42:00|301.94|299.04|301.95|299.05|301.95|299.05|301.93|299.03|6
1645371730000|2022-02-20 15:42:10|301.94|299.04|301.94|299.04|301.94|299.04|301.91|299.01|11
1645371740000|2022-02-20 15:42:20|301.92|299.02|301.79|298.89|301.92|299.02|301.78|298.88|22
1645371750000|2022-02-20 15:42:30|301.77|298.87|301.69|298.79|301.77|298.87|301.67|298.77|18
1645371760000|2022-02-20 15:42:40|301.68|298.78|301.81|298.91|301.81|298.91|301.67|298.77|16
1645371770000|2022-02-20 15:42:50|301.8|298.9|301.81|298.91|301.81|298.91|301.76|298.86|16
1645371780000|2022-02-20 15:43:00|301.8|298.9|301.83|298.93|301.86|298.96|301.76|298.86|12
1645371790000|2022-02-20 15:43:10|301.84|298.94|301.82|298.92|301.85|298.95|301.79|298.89|13
1645371800000|2022-02-20 15:43:20|301.83|298.93|301.77|298.87|301.83|298.93|301.75|298.85|15
1645371810000|2022-02-20 15:43:30|301.78|298.88|301.78|298.88|301.8|298.9|301.77|298.87|13
1645371820000|2022-02-20 15:43:40|301.77|298.87|301.8|298.9|301.82|298.92|301.77|298.87|9
1645371830000|2022-02-20 15:43:50|301.78|298.88|301.75|298.85|301.78|298.88|301.72|298.82|11
1645371840000|2022-02-20 15:44:00|301.73|298.83|301.62|298.72|301.73|298.83|301.58|298.68|18
1645371850000|2022-02-20 15:44:10|301.63|298.73|301.67|298.77|301.71|298.81|301.57|298.67|19
1645371860000|2022-02-20 15:44:20|301.64|298.74|301.65|298.75|301.7|298.8|301.63|298.73|12
1645371870000|2022-02-20 15:44:30|301.64|298.74|301.67|298.77|301.69|298.79|301.64|298.74|16
1645371880000|2022-02-20 15:44:40|301.72|298.82|301.67|298.77|301.72|298.82|301.65|298.75|12
1645371890000|2022-02-20 15:44:50|301.68|298.78|301.68|298.78|301.71|298.81|301.63|298.73|21
1645371900000|2022-02-20 15:45:00|301.69|298.79|301.64|298.74|301.69|298.79|301.59|298.69|15
1645371910000|2022-02-20 15:45:10|301.65|298.75|301.58|298.68|301.65|298.75|301.54|298.64|15
1645371920000|2022-02-20 15:45:20|301.56|298.66|301.6|298.7|301.64|298.74|301.52|298.62|17
1645371930000|2022-02-20 15:45:30|301.59|298.69|301.57|298.67|301.62|298.72|301.57|298.67|16
1645371940000|2022-02-20 15:45:40|301.55|298.65|301.49|298.59|301.57|298.67|301.49|298.59|17
1645371950000|2022-02-20 15:45:50|301.5|298.6|301.5|298.6|301.54|298.64|301.49|298.59|11
1645371960000|2022-02-20 15:46:00|301.51|298.61|301.51|298.61|301.53|298.63|301.51|298.61|6
1645371970000|2022-02-20 15:46:10|301.5|298.6|301.49|298.59|301.5|298.6|301.47|298.57|7
1645371980000|2022-02-20 15:46:20|301.48|298.58|301.43|298.53|301.5|298.6|301.41|298.51|19
1645371990000|2022-02-20 15:46:30|301.49|298.59|301.5|298.6|301.53|298.63|301.47|298.57|10
1645372000000|2022-02-20 15:46:40|301.51|298.61|301.56|298.66|301.57|298.67|301.51|298.61|8
1645372010000|2022-02-20 15:46:50|301.57|298.67|301.59|298.69|301.72|298.82|301.57|298.67|14
1645372020000|2022-02-20 15:47:00|301.58|298.68|301.6|298.7|301.6|298.7|301.58|298.68|3
1645372030000|2022-02-20 15:47:10|301.62|298.72|301.63|298.73|301.63|298.73|301.61|298.71|6
1645372050000|2022-02-20 15:47:30|301.64|298.74|301.64|298.74|301.68|298.78|301.64|298.74|7
1645372060000|2022-02-20 15:47:40|301.65|298.75|301.65|298.75|301.66|298.76|301.65|298.75|3
1645372070000|2022-02-20 15:47:50|301.66|298.76|301.65|298.75|301.67|298.77|301.65|298.75|4
1645372080000|2022-02-20 15:48:00|301.67|298.77|301.67|298.77|301.67|298.77|301.66|298.76|3
1645372090000|2022-02-20 15:48:10|301.66|298.76|301.75|298.85|301.76|298.86|301.66|298.76|8
1645372100000|2022-02-20 15:48:20|301.76|298.86|302|299.1|302.01|299.11|301.76|298.86|19
1645372110000|2022-02-20 15:48:30|301.99|299.09|301.92|299.02|302|299.1|301.91|299.01|7
1645372120000|2022-02-20 15:48:40|301.93|299.03|301.95|299.05|301.98|299.08|301.92|299.02|12
1645372130000|2022-02-20 15:48:50|301.96|299.06|301.9|299|301.97|299.07|301.88|298.98|11
1645372140000|2022-02-20 15:49:00|301.91|299.01|301.95|299.05|301.96|299.06|301.9|299|8
1645372150000|2022-02-20 15:49:10|301.96|299.06|301.96|299.06|301.96|299.06|301.96|299.06|1
1645372160000|2022-02-20 15:49:20|301.97|299.07|301.95|299.05|301.97|299.07|301.95|299.05|3
1645372170000|2022-02-20 15:49:30|301.92|299.02|301.91|299.01|301.92|299.02|301.88|298.98|15
1645372180000|2022-02-20 15:49:40|301.92|299.02|301.93|299.03|301.93|299.03|301.92|299.02|4
1645372190000|2022-02-20 15:49:50|301.92|299.02|301.93|299.03|301.93|299.03|301.92|299.02|2
1645372200000|2022-02-20 15:50:00|301.92|299.02|301.93|299.03|301.97|299.07|301.92|299.02|6
1645372210000|2022-02-20 15:50:10|301.92|299.02|301.95|299.05|301.95|299.05|301.92|299.02|5
1645372220000|2022-02-20 15:50:20|301.94|299.04|301.96|299.06|301.96|299.06|301.92|299.02|6
1645372230000|2022-02-20 15:50:30|301.97|299.07|301.95|299.05|301.98|299.08|301.91|299.01|9
1645372240000|2022-02-20 15:50:40|301.94|299.04|301.92|299.02|301.94|299.04|301.92|299.02|3
1645372250000|2022-02-20 15:50:50|301.91|299.01|301.91|299.01|301.92|299.02|301.9|299|7
1645372260000|2022-02-20 15:51:00|301.9|299|301.9|299|301.91|299.01|301.9|299|5
1645372270000|2022-02-20 15:51:10|301.91|299.01|301.99|299.09|301.99|299.09|301.9|299|12
1645372280000|2022-02-20 15:51:20|302|299.1|302.02|299.12|302.02|299.12|301.99|299.09|7
1645372290000|2022-02-20 15:51:30|302.03|299.13|302.04|299.14|302.05|299.15|302.03|299.13|6
1645372300000|2022-02-20 15:51:40|302.05|299.15|302.06|299.16|302.06|299.16|302.04|299.14|3
1645372310000|2022-02-20 15:51:50|302.05|299.15|302.1|299.2|302.1|299.2|302.05|299.15|19
1645372320000|2022-02-20 15:52:00|302.12|299.22|302|299.1|302.2|299.3|302|299.1|20
1645372330000|2022-02-20 15:52:10|302.01|299.11|302.02|299.12|302.03|299.13|302.01|299.11|6
1645372340000|2022-02-20 15:52:20|302.01|299.11|302|299.1|302.01|299.11|301.97|299.07|8
1645372350000|2022-02-20 15:52:30|301.99|299.09|302.06|299.16|302.06|299.16|301.99|299.09|10
1645372360000|2022-02-20 15:52:40|302.05|299.15|302.12|299.22|302.18|299.28|302.04|299.14|13
1645372370000|2022-02-20 15:52:50|302.18|299.28|302.18|299.28|302.18|299.28|302.09|299.19|17
1645372380000|2022-02-20 15:53:00|302.17|299.27|302.04|299.14|302.17|299.27|302.01|299.11|16
1645372390000|2022-02-20 15:53:10|302.05|299.15|302.04|299.14|302.12|299.22|302.03|299.13|18
1645372400000|2022-02-20 15:53:20|302.07|299.17|302.12|299.22|302.12|299.22|302.06|299.16|20
1645372410000|2022-02-20 15:53:30|302.13|299.23|302.05|299.15|302.14|299.24|302|299.1|21
1645372420000|2022-02-20 15:53:40|302.04|299.14|302.06|299.16|302.06|299.16|302|299.1|14
1645372430000|2022-02-20 15:53:50|302.07|299.17|302.13|299.23|302.14|299.24|302.04|299.14|17
1645372440000|2022-02-20 15:54:00|302.1|299.2|302.23|299.33|302.23|299.33|302.1|299.2|10
1645372450000|2022-02-20 15:54:10|302.22|299.32|302.32|299.42|302.34|299.44|302.22|299.32|26
1645372460000|2022-02-20 15:54:20|302.38|299.48|302.8|299.9|302.88|299.98|302.38|299.48|25
1645372470000|2022-02-20 15:54:30|302.79|299.89|302.68|299.78|302.79|299.89|302.63|299.73|27
1645372480000|2022-02-20 15:54:40|302.66|299.76|302.79|299.89|302.81|299.91|302.63|299.73|21
1645372490000|2022-02-20 15:54:50|302.77|299.87|302.75|299.85|302.81|299.91|302.74|299.84|10
1645372500000|2022-02-20 15:55:00|302.79|299.89|302.85|299.95|302.86|299.96|302.75|299.85|21
1645372510000|2022-02-20 15:55:10|302.86|299.96|302.86|299.96|302.89|299.99|302.85|299.95|12
1645372520000|2022-02-20 15:55:20|302.82|299.92|302.71|299.81|302.85|299.95|302.71|299.81|14
1645372530000|2022-02-20 15:55:30|302.73|299.83|302.51|299.61|302.73|299.83|302.45|299.55|19
1645372540000|2022-02-20 15:55:40|302.49|299.59|302.24|299.34|302.49|299.59|302.24|299.34|28
1645372550000|2022-02-20 15:55:50|302.23|299.33|302.37|299.47|302.37|299.47|302.23|299.33|26
1645372560000|2022-02-20 15:56:00|302.38|299.48|302.47|299.57|302.47|299.57|302.36|299.46|19
1645372570000|2022-02-20 15:56:10|302.48|299.58|302.38|299.48|302.48|299.58|302.38|299.48|21
1645372580000|2022-02-20 15:56:20|302.36|299.46|302.32|299.42|302.36|299.46|302.3|299.4|16
1645372590000|2022-02-20 15:56:30|302.31|299.41|302.27|299.37|302.31|299.41|302.24|299.34|17
1645372600000|2022-02-20 15:56:40|302.26|299.36|302.21|299.31|302.31|299.41|302.17|299.27|18
1645372610000|2022-02-20 15:56:50|302.22|299.32|302.24|299.34|302.29|299.39|302.2|299.3|18
1645372620000|2022-02-20 15:57:00|302.2|299.3|302.24|299.34|302.24|299.34|302.2|299.3|5
1645372630000|2022-02-20 15:57:10|302.23|299.33|302.17|299.27|302.23|299.33|302.12|299.22|12
1645372640000|2022-02-20 15:57:20|302.15|299.25|302.15|299.25|302.2|299.3|302.13|299.23|19
1645372650000|2022-02-20 15:57:30|302.16|299.26|302.2|299.3|302.2|299.3|302.16|299.26|8
1645372660000|2022-02-20 15:57:40|302.21|299.31|302.27|299.37|302.29|299.39|302.18|299.28|19
1645372670000|2022-02-20 15:57:50|302.26|299.36|302.3|299.4|302.3|299.4|302.21|299.31|16
1645372680000|2022-02-20 15:58:00|302.29|299.39|302.29|299.39|302.29|299.39|302.25|299.35|7
1645372690000|2022-02-20 15:58:10|302.28|299.38|302.29|299.39|302.32|299.42|302.25|299.35|10
1645372700000|2022-02-20 15:58:20|302.31|299.41|302.38|299.48|302.38|299.48|302.27|299.37|18
1645372710000|2022-02-20 15:58:30|302.37|299.47|302.45|299.55|302.53|299.63|302.31|299.41|22
1645372720000|2022-02-20 15:58:40|302.47|299.57|302.48|299.58|302.55|299.65|302.47|299.57|17
1645372730000|2022-02-20 15:58:50|302.49|299.59|302.45|299.55|302.53|299.63|302.4|299.5|14
1645372740000|2022-02-20 15:59:00|302.46|299.56|302.45|299.55|302.51|299.61|302.45|299.55|11
1645372750000|2022-02-20 15:59:10|302.48|299.58|302.53|299.63|302.53|299.63|302.47|299.57|13
1645372760000|2022-02-20 15:59:20|302.52|299.62|302.56|299.66|302.62|299.72|302.48|299.58|20
1645372770000|2022-02-20 15:59:30|302.5|299.6|302.45|299.55|302.5|299.6|302.45|299.55|14
1645372780000|2022-02-20 15:59:40|302.44|299.54|302.36|299.46|302.45|299.55|302.36|299.46|11
1645372790000|2022-02-20 15:59:50|302.43|299.53|302.21|299.31|302.43|299.53|302.21|299.31|23
1645372800000|2022-02-20 16:00:00|302.2|299.3|302.09|299.19|302.28|299.38|302.09|299.19|16
1645372810000|2022-02-20 16:00:10|302.1|299.2|301.94|299.04|302.1|299.2|301.9|299|21
1645372820000|2022-02-20 16:00:20|301.93|299.03|301.91|299.01|301.94|299.04|301.89|298.99|18
1645372830000|2022-02-20 16:00:30|301.89|298.99|301.87|298.97|301.91|299.01|301.77|298.87|24
1645372840000|2022-02-20 16:00:40|301.85|298.95|301.89|298.99|301.92|299.02|301.84|298.94|20
1645372850000|2022-02-20 16:00:50|301.9|299|302.08|299.18|302.12|299.22|301.9|299|20
1645372860000|2022-02-20 16:01:00|302.1|299.2|302.12|299.22|302.13|299.23|302.08|299.18|15
1645372870000|2022-02-20 16:01:10|302.13|299.23|302|299.1|302.13|299.23|302|299.1|20
1645372880000|2022-02-20 16:01:20|302.02|299.12|302.11|299.21|302.12|299.22|301.99|299.09|19
1645372890000|2022-02-20 16:01:30|302.1|299.2|302.25|299.35|302.26|299.36|302.1|299.2|23
1645372900000|2022-02-20 16:01:40|302.24|299.34|302.23|299.33|302.31|299.41|302.21|299.31|16
1645372910000|2022-02-20 16:01:50|302.2|299.3|302.24|299.34|302.24|299.34|302.19|299.29|13
1645372920000|2022-02-20 16:02:00|302.25|299.35|302.33|299.43|302.33|299.43|302.2|299.3|19
1645372930000|2022-02-20 16:02:10|302.32|299.42|302.33|299.43|302.42|299.52|302.32|299.42|18
1645372940000|2022-02-20 16:02:20|302.3|299.4|302.27|299.37|302.31|299.41|302.24|299.34|19
1645372950000|2022-02-20 16:02:30|302.28|299.38|302.28|299.38|302.3|299.4|302.25|299.35|9
1645372960000|2022-02-20 16:02:40|302.29|299.39|302.25|299.35|302.29|299.39|302.22|299.32|15
1645372970000|2022-02-20 16:02:50|302.28|299.38|302.29|299.39|302.34|299.44|302.27|299.37|22
1645372980000|2022-02-20 16:03:00|302.28|299.38|302.36|299.46|302.36|299.46|302.28|299.38|21
1645372990000|2022-02-20 16:03:10|302.35|299.45|302.42|299.52|302.44|299.54|302.34|299.44|13
1645373000000|2022-02-20 16:03:20|302.41|299.51|302.38|299.48|302.45|299.55|302.38|299.48|19
1645373010000|2022-02-20 16:03:30|302.4|299.5|302.41|299.51|302.44|299.54|302.37|299.47|11
1645373020000|2022-02-20 16:03:40|302.43|299.53|302.41|299.51|302.43|299.53|302.37|299.47|15
1645373030000|2022-02-20 16:03:50|302.4|299.5|302.4|299.5|302.43|299.53|302.36|299.46|12
1645373040000|2022-02-20 16:04:00|302.37|299.47|302.41|299.51|302.42|299.52|302.36|299.46|13
1645373050000|2022-02-20 16:04:10|302.4|299.5|302.32|299.42|302.41|299.51|302.32|299.42|11
1645373060000|2022-02-20 16:04:20|302.35|299.45|302.15|299.25|302.36|299.46|302.15|299.25|27
1645373070000|2022-02-20 16:04:30|302.17|299.27|302.21|299.31|302.23|299.33|302.16|299.26|13
1645373080000|2022-02-20 16:04:40|302.16|299.26|302.19|299.29|302.22|299.32|302.16|299.26|14
1645373090000|2022-02-20 16:04:50|302.2|299.3|302.24|299.34|302.29|299.39|302.16|299.26|20
1645373100000|2022-02-20 16:05:00|302.23|299.33|302.24|299.34|302.28|299.38|302.22|299.32|16
1645373110000|2022-02-20 16:05:10|302.25|299.35|302.31|299.41|302.32|299.42|302.24|299.34|15
1645373120000|2022-02-20 16:05:20|302.29|299.39|302.29|299.39|302.33|299.43|302.27|299.37|21
1645373130000|2022-02-20 16:05:30|302.33|299.43|302.29|299.39|302.33|299.43|302.29|299.39|17
1645373140000|2022-02-20 16:05:40|302.31|299.41|302.46|299.56|302.46|299.56|302.29|299.39|20
1645373150000|2022-02-20 16:05:50|302.43|299.53|302.5|299.6|302.51|299.61|302.43|299.53|22
1645373160000|2022-02-20 16:06:00|302.56|299.66|302.72|299.82|302.73|299.83|302.52|299.62|22
1645373170000|2022-02-20 16:06:10|302.74|299.84|302.83|299.93|302.85|299.95|302.74|299.84|18
1645373180000|2022-02-20 16:06:20|302.84|299.94|302.98|300.08|303.04|300.14|302.81|299.91|16
1645373190000|2022-02-20 16:06:30|303.02|300.12|302.91|300.01|303.04|300.14|302.88|299.98|25
1645373200000|2022-02-20 16:06:40|302.92|300.02|302.9|300|302.95|300.05|302.9|300|13
1645373210000|2022-02-20 16:06:50|302.93|300.03|302.88|299.98|302.96|300.06|302.88|299.98|22
1645373220000|2022-02-20 16:07:00|302.89|299.99|302.68|299.78|302.9|300|302.65|299.75|25
1645373230000|2022-02-20 16:07:10|302.69|299.79|302.76|299.86|302.78|299.88|302.68|299.78|20
1645373240000|2022-02-20 16:07:20|302.74|299.84|302.77|299.87|302.78|299.88|302.74|299.84|17
1645373250000|2022-02-20 16:07:30|302.76|299.86|302.74|299.84|302.76|299.86|302.7|299.8|18
1645373260000|2022-02-20 16:07:40|302.69|299.79|302.7|299.8|302.76|299.86|302.69|299.79|14
1645373270000|2022-02-20 16:07:50|302.75|299.85|302.79|299.89|302.79|299.89|302.73|299.83|17
1645373280000|2022-02-20 16:08:00|302.77|299.87|302.74|299.84|302.8|299.9|302.74|299.84|16
1645373290000|2022-02-20 16:08:10|302.75|299.85|302.57|299.67|302.77|299.87|302.57|299.67|20
1645373300000|2022-02-20 16:08:20|302.58|299.68|302.61|299.71|302.64|299.74|302.57|299.67|19
1645373310000|2022-02-20 16:08:30|302.6|299.7|302.54|299.64|302.61|299.71|302.52|299.62|14
1645373320000|2022-02-20 16:08:40|302.53|299.63|302.53|299.63|302.56|299.66|302.52|299.62|11
1645373330000|2022-02-20 16:08:50|302.56|299.66|302.64|299.74|302.64|299.74|302.54|299.64|15
1645373340000|2022-02-20 16:09:00|302.63|299.73|302.67|299.77|302.67|299.77|302.61|299.71|14
1645373350000|2022-02-20 16:09:10|302.68|299.78|302.6|299.7|302.68|299.78|302.6|299.7|11
1645373360000|2022-02-20 16:09:20|302.62|299.72|302.65|299.75|302.68|299.78|302.62|299.72|15
1645373370000|2022-02-20 16:09:30|302.66|299.76|302.8|299.9|302.81|299.91|302.66|299.76|18
1645373380000|2022-02-20 16:09:40|302.79|299.89|302.74|299.84|302.79|299.89|302.7|299.8|21
1645373390000|2022-02-20 16:09:50|302.76|299.86|302.72|299.82|302.76|299.86|302.69|299.79|17
1645373400000|2022-02-20 16:10:00|302.73|299.83|302.7|299.8|302.76|299.86|302.65|299.75|17
1645373410000|2022-02-20 16:10:10|302.71|299.81|302.56|299.66|302.71|299.81|302.54|299.64|19
1645373420000|2022-02-20 16:10:20|302.55|299.65|302.53|299.63|302.59|299.69|302.53|299.63|16
1645373430000|2022-02-20 16:10:30|302.54|299.64|302.63|299.73|302.63|299.73|302.54|299.64|14
1645373440000|2022-02-20 16:10:40|302.61|299.71|302.64|299.74|302.73|299.83|302.61|299.71|16
1645373450000|2022-02-20 16:10:50|302.65|299.75|302.82|299.92|302.88|299.98|302.63|299.73|29
1645373460000|2022-02-20 16:11:00|302.83|299.93|302.9|300|302.91|300.01|302.83|299.93|12
1645373470000|2022-02-20 16:11:10|302.92|300.02|303.21|300.31|303.21|300.31|302.92|300.02|20
1645373480000|2022-02-20 16:11:20|303.16|300.26|302.98|300.08|303.16|300.26|302.97|300.07|16
1645373490000|2022-02-20 16:11:30|302.99|300.09|302.91|300.01|302.99|300.09|302.87|299.97|23
1645373500000|2022-02-20 16:11:40|302.89|299.99|302.99|300.09|302.99|300.09|302.87|299.97|16
1645373510000|2022-02-20 16:11:50|302.96|300.06|302.92|300.02|303.01|300.11|302.92|300.02|20
1645373520000|2022-02-20 16:12:00|302.97|300.07|303|300.1|303|300.1|302.92|300.02|11
1645373530000|2022-02-20 16:12:10|303.04|300.14|303.09|300.19|303.13|300.23|303.04|300.14|21
1645373540000|2022-02-20 16:12:20|303.13|300.23|303.1|300.2|303.14|300.24|303.05|300.15|19
1645373550000|2022-02-20 16:12:30|303.09|300.19|303.04|300.14|303.1|300.2|303.01|300.11|16
1645373560000|2022-02-20 16:12:40|303.05|300.15|303.09|300.19|303.13|300.23|303.05|300.15|13
1645373570000|2022-02-20 16:12:50|303.12|300.22|303.08|300.18|303.12|300.22|303.04|300.14|16
1645373580000|2022-02-20 16:13:00|303.04|300.14|303.09|300.19|303.09|300.19|303.04|300.14|16
1645373590000|2022-02-20 16:13:10|303.05|300.15|303.07|300.17|303.1|300.2|303.04|300.14|17
1645373600000|2022-02-20 16:13:20|303.08|300.18|303.23|300.33|303.31|300.41|303.04|300.14|28
1645373610000|2022-02-20 16:13:30|303.2|300.3|303.28|300.38|303.29|300.39|303.2|300.3|15
1645373620000|2022-02-20 16:13:40|303.29|300.39|303.26|300.36|303.38|300.48|303.22|300.32|23
1645373630000|2022-02-20 16:13:50|303.27|300.37|303.23|300.33|303.32|300.42|303.23|300.33|21
1645373640000|2022-02-20 16:14:00|303.24|300.34|303.22|300.32|303.25|300.35|303.21|300.31|16
1645373650000|2022-02-20 16:14:10|303.23|300.33|303.2|300.3|303.27|300.37|303.2|300.3|16
1645373660000|2022-02-20 16:14:20|303.21|300.31|303.19|300.29|303.24|300.34|303.16|300.26|18
1645373670000|2022-02-20 16:14:30|303.18|300.28|303.22|300.32|303.27|300.37|303.17|300.27|25
1645373680000|2022-02-20 16:14:40|303.24|300.34|303.3|300.4|303.3|300.4|303.23|300.33|15
1645373690000|2022-02-20 16:14:50|303.29|300.39|303.37|300.47|303.4|300.5|303.26|300.36|18
1645373700000|2022-02-20 16:15:00|303.38|300.48|303.47|300.57|303.49|300.59|303.38|300.48|17
1645373710000|2022-02-20 16:15:10|303.48|300.58|303.22|300.32|303.48|300.58|303.22|300.32|23
1645373720000|2022-02-20 16:15:20|303.21|300.31|303|300.1|303.21|300.31|303|300.1|20
1645373730000|2022-02-20 16:15:30|303.01|300.11|302.93|300.03|303.02|300.12|302.83|299.93|19
1645373740000|2022-02-20 16:15:40|302.95|300.05|302.99|300.09|303|300.1|302.91|300.01|26
1645373750000|2022-02-20 16:15:50|302.98|300.08|303.02|300.12|303.04|300.14|302.98|300.08|14
1645373760000|2022-02-20 16:16:00|303.03|300.13|303.01|300.11|303.03|300.13|302.88|299.98|19
1645373770000|2022-02-20 16:16:10|302.97|300.07|303.1|300.2|303.1|300.2|302.97|300.07|12
1645373780000|2022-02-20 16:16:20|303.09|300.19|303.2|300.3|303.2|300.3|303.08|300.18|21
1645373790000|2022-02-20 16:16:30|303.19|300.29|303.06|300.16|303.22|300.32|303.06|300.16|23
1645373800000|2022-02-20 16:16:40|303.05|300.15|303|300.1|303.07|300.17|303|300.1|14
1645373810000|2022-02-20 16:16:50|302.98|300.08|302.95|300.05|303.03|300.13|302.94|300.04|18
1645373820000|2022-02-20 16:17:00|302.96|300.06|302.98|300.08|303.03|300.13|302.95|300.05|15
1645373830000|2022-02-20 16:17:10|302.99|300.09|302.91|300.01|303.03|300.13|302.91|300.01|25
1645373840000|2022-02-20 16:17:20|302.9|300|302.88|299.98|302.94|300.04|302.85|299.95|13
1645373850000|2022-02-20 16:17:30|302.87|299.97|302.83|299.93|302.87|299.97|302.78|299.88|23
1645373860000|2022-02-20 16:17:40|302.82|299.92|302.91|300.01|302.93|300.03|302.79|299.89|19
1645373870000|2022-02-20 16:17:50|302.96|300.06|303.09|300.19|303.14|300.24|302.95|300.05|18
1645373880000|2022-02-20 16:18:00|303.11|300.21|303.26|300.36|303.26|300.36|303.11|300.21|17
1645373890000|2022-02-20 16:18:10|303.27|300.37|303.28|300.38|303.31|300.41|303.2|300.3|21
1645373900000|2022-02-20 16:18:20|303.31|300.41|303.26|300.36|303.31|300.41|303.2|300.3|17
1645373910000|2022-02-20 16:18:30|303.27|300.37|303.31|300.41|303.32|300.42|303.18|300.28|23
1645373920000|2022-02-20 16:18:40|303.32|300.42|303.42|300.52|303.42|300.52|303.26|300.36|20
1645373930000|2022-02-20 16:18:50|303.41|300.51|303.22|300.32|303.41|300.51|303.2|300.3|21
1645373940000|2022-02-20 16:19:00|303.25|300.35|303.31|300.41|303.31|300.41|303.23|300.33|20
1645373950000|2022-02-20 16:19:10|303.3|300.4|303.4|300.5|303.4|300.5|303.3|300.4|9
1645373960000|2022-02-20 16:19:20|303.39|300.49|303.38|300.48|303.41|300.51|303.36|300.46|14
1645373970000|2022-02-20 16:19:30|303.37|300.47|303.25|300.35|303.37|300.47|303.25|300.35|15
1645373980000|2022-02-20 16:19:40|303.27|300.37|303.26|300.36|303.3|300.4|303.24|300.34|14
1645373990000|2022-02-20 16:19:50|303.27|300.37|303.27|300.37|303.3|300.4|303.24|300.34|15
1645374000000|2022-02-20 16:20:00|303.28|300.38|303.27|300.37|303.31|300.41|303.25|300.35|17
1645374010000|2022-02-20 16:20:10|303.31|300.41|303.27|300.37|303.31|300.41|303.24|300.34|14
1645374020000|2022-02-20 16:20:20|303.26|300.36|303.25|300.35|303.36|300.46|303.25|300.35|22
1645374030000|2022-02-20 16:20:30|303.24|300.34|303.15|300.25|303.25|300.35|303.15|300.25|22
1645374040000|2022-02-20 16:20:40|303.16|300.26|303.09|300.19|303.18|300.28|303.08|300.18|17
1645374050000|2022-02-20 16:20:50|303.08|300.18|303.05|300.15|303.15|300.25|303.05|300.15|16
1645374060000|2022-02-20 16:21:00|303.03|300.13|303.05|300.15|303.06|300.16|302.97|300.07|28
1645374070000|2022-02-20 16:21:10|303.07|300.17|303.01|300.11|303.09|300.19|302.98|300.08|16
1645374080000|2022-02-20 16:21:20|303|300.1|303.08|300.18|303.08|300.18|303|300.1|15
1645374090000|2022-02-20 16:21:30|303.05|300.15|303.05|300.15|303.09|300.19|303.04|300.14|9
1645374100000|2022-02-20 16:21:40|303.06|300.16|303|300.1|303.08|300.18|302.96|300.06|25
1645374110000|2022-02-20 16:21:50|303.02|300.12|303.02|300.12|303.04|300.14|302.98|300.08|17
1645374120000|2022-02-20 16:22:00|303.01|300.11|303.04|300.14|303.05|300.15|302.99|300.09|12
1645374130000|2022-02-20 16:22:10|303.03|300.13|303|300.1|303.04|300.14|303|300.1|17
1645374140000|2022-02-20 16:22:20|303.02|300.12|303|300.1|303.04|300.14|303|300.1|17
1645374150000|2022-02-20 16:22:30|303.01|300.11|303|300.1|303.04|300.14|302.98|300.08|16
1645374160000|2022-02-20 16:22:40|303.03|300.13|303.03|300.13|303.03|300.13|302.98|300.08|13
1645374170000|2022-02-20 16:22:50|303.04|300.14|303.03|300.13|303.04|300.14|302.97|300.07|16
1645374180000|2022-02-20 16:23:00|303|300.1|303.02|300.12|303.03|300.13|302.94|300.04|15
1645374190000|2022-02-20 16:23:10|303|300.1|302.96|300.06|303.02|300.12|302.95|300.05|14
1645374200000|2022-02-20 16:23:20|302.97|300.07|303.03|300.13|303.06|300.16|302.96|300.06|15
1645374210000|2022-02-20 16:23:30|303.02|300.12|302.98|300.08|303.03|300.13|302.97|300.07|22
1645374220000|2022-02-20 16:23:40|302.99|300.09|302.96|300.06|302.99|300.09|302.94|300.04|20
1645374230000|2022-02-20 16:23:50|302.95|300.05|302.9|300|302.98|300.08|302.9|300|13
1645374240000|2022-02-20 16:24:00|302.89|299.99|303.02|300.12|303.02|300.12|302.88|299.98|23
1645374250000|2022-02-20 16:24:10|303.03|300.13|302.91|300.01|303.04|300.14|302.91|300.01|14
1645374260000|2022-02-20 16:24:20|302.92|300.02|302.88|299.98|302.92|300.02|302.85|299.95|11
1645374270000|2022-02-20 16:24:30|302.87|299.97|302.84|299.94|302.89|299.99|302.84|299.94|12
1645374280000|2022-02-20 16:24:40|302.86|299.96|302.91|300.01|302.93|300.03|302.86|299.96|14
1645374290000|2022-02-20 16:24:50|302.9|300|302.84|299.94|302.9|300|302.84|299.94|21
1645374300000|2022-02-20 16:25:00|302.83|299.93|302.81|299.91|302.89|299.99|302.81|299.91|13
1645374310000|2022-02-20 16:25:10|302.82|299.92|302.82|299.92|302.85|299.95|302.8|299.9|13
1645374320000|2022-02-20 16:25:20|302.83|299.93|302.83|299.93|302.88|299.98|302.81|299.91|15
1645374330000|2022-02-20 16:25:30|302.84|299.94|302.9|300|302.94|300.04|302.83|299.93|14
1645374340000|2022-02-20 16:25:40|302.91|300.01|302.94|300.04|302.96|300.06|302.88|299.98|12
1645374350000|2022-02-20 16:25:50|302.96|300.06|302.97|300.07|303.02|300.12|302.91|300.01|13
1645374360000|2022-02-20 16:26:00|302.96|300.06|302.97|300.07|302.98|300.08|302.89|299.99|15
1645374370000|2022-02-20 16:26:10|302.93|300.03|302.95|300.05|302.98|300.08|302.93|300.03|12
1645374380000|2022-02-20 16:26:20|302.88|299.98|302.89|299.99|302.95|300.05|302.88|299.98|10
1645374390000|2022-02-20 16:26:30|302.88|299.98|302.88|299.98|302.98|300.08|302.83|299.93|21
1645374400000|2022-02-20 16:26:40|302.87|299.97|302.88|299.98|302.88|299.98|302.83|299.93|18
1645374410000|2022-02-20 16:26:50|302.87|299.97|302.88|299.98|302.92|300.02|302.85|299.95|17
1645374420000|2022-02-20 16:27:00|302.89|299.99|302.87|299.97|302.89|299.99|302.84|299.94|9
1645374430000|2022-02-20 16:27:10|302.88|299.98|302.91|300.01|302.94|300.04|302.86|299.96|14
1645374440000|2022-02-20 16:27:20|302.94|300.04|302.92|300.02|302.97|300.07|302.87|299.97|22
1645374450000|2022-02-20 16:27:30|302.91|300.01|302.79|299.89|302.91|300.01|302.79|299.89|13
1645374460000|2022-02-20 16:27:40|302.78|299.88|302.77|299.87|302.79|299.89|302.71|299.81|25
1645374470000|2022-02-20 16:27:50|302.76|299.86|302.52|299.62|302.77|299.87|302.52|299.62|29
1645374480000|2022-02-20 16:28:00|302.5|299.6|302.39|299.49|302.55|299.65|302.39|299.49|25
1645374490000|2022-02-20 16:28:10|302.36|299.46|302.43|299.53|302.44|299.54|302.34|299.44|18
1645374500000|2022-02-20 16:28:20|302.41|299.51|302.39|299.49|302.43|299.53|302.36|299.46|23
1645374510000|2022-02-20 16:28:30|302.38|299.48|302.42|299.52|302.43|299.53|302.37|299.47|20
1645374520000|2022-02-20 16:28:40|302.41|299.51|302.44|299.54|302.46|299.56|302.39|299.49|13
1645374530000|2022-02-20 16:28:50|302.43|299.53|302.58|299.68|302.58|299.68|302.4|299.5|13
1645374540000|2022-02-20 16:29:00|302.56|299.66|302.63|299.73|302.65|299.75|302.56|299.66|14
1645374550000|2022-02-20 16:29:10|302.64|299.74|302.7|299.8|302.7|299.8|302.61|299.71|8
1645374560000|2022-02-20 16:29:20|302.66|299.76|302.57|299.67|302.7|299.8|302.57|299.67|13
1645374570000|2022-02-20 16:29:30|302.58|299.68|302.61|299.71|302.61|299.71|302.56|299.66|14
1645374580000|2022-02-20 16:29:40|302.62|299.72|302.59|299.69|302.62|299.72|302.58|299.68|10
1645374590000|2022-02-20 16:29:50|302.6|299.7|302.59|299.69|302.63|299.73|302.57|299.67|9
1645374600000|2022-02-20 16:30:00|302.56|299.66|302.59|299.69|302.61|299.71|302.54|299.64|15
1645374610000|2022-02-20 16:30:10|302.55|299.65|302.47|299.57|302.55|299.65|302.47|299.57|17
1645374620000|2022-02-20 16:30:20|302.48|299.58|302.29|299.39|302.5|299.6|302.27|299.37|26
1645374630000|2022-02-20 16:30:30|302.27|299.37|302.21|299.31|302.28|299.38|302.17|299.27|17
1645374640000|2022-02-20 16:30:40|302.2|299.3|302.22|299.32|302.24|299.34|302.2|299.3|11
1645374650000|2022-02-20 16:30:50|302.2|299.3|302.37|299.47|302.37|299.47|302.2|299.3|15
1645374660000|2022-02-20 16:31:00|302.36|299.46|302.35|299.45|302.4|299.5|302.35|299.45|15
1645374670000|2022-02-20 16:31:10|302.36|299.46|302.38|299.48|302.39|299.49|302.33|299.43|12
1645374680000|2022-02-20 16:31:20|302.37|299.47|302.29|299.39|302.39|299.49|302.27|299.37|15
1645374690000|2022-02-20 16:31:30|302.33|299.43|302.27|299.37|302.33|299.43|302.27|299.37|8
1645374700000|2022-02-20 16:31:40|302.28|299.38|302.32|299.42|302.34|299.44|302.28|299.38|12
1645374710000|2022-02-20 16:31:50|302.35|299.45|302.36|299.46|302.37|299.47|302.3|299.4|14
1645374720000|2022-02-20 16:32:00|302.35|299.45|302.33|299.43|302.35|299.45|302.32|299.42|12
1645374730000|2022-02-20 16:32:10|302.32|299.42|302.33|299.43|302.35|299.45|302.31|299.41|17
1645374740000|2022-02-20 16:32:20|302.36|299.46|302.42|299.52|302.44|299.54|302.36|299.46|16
1645374750000|2022-02-20 16:32:30|302.39|299.49|302.48|299.58|302.48|299.58|302.39|299.49|13
1645374760000|2022-02-20 16:32:40|302.44|299.54|302.26|299.36|302.44|299.54|302.23|299.33|25
1645374770000|2022-02-20 16:32:50|302.24|299.34|302.06|299.16|302.25|299.35|302.03|299.13|23
1645374780000|2022-02-20 16:33:00|302.05|299.15|302.05|299.15|302.07|299.17|302.04|299.14|9
1645374790000|2022-02-20 16:33:10|302.04|299.14|301.95|299.05|302.05|299.15|301.95|299.05|12
1645374800000|2022-02-20 16:33:20|301.94|299.04|301.91|299.01|301.95|299.05|301.9|299|19
1645374810000|2022-02-20 16:33:30|301.89|298.99|301.93|299.03|301.94|299.04|301.88|298.98|10
1645374820000|2022-02-20 16:33:40|301.91|299.01|301.92|299.02|301.94|299.04|301.87|298.97|18
1645374830000|2022-02-20 16:33:50|301.95|299.05|301.92|299.02|301.95|299.05|301.9|299|14
1645374840000|2022-02-20 16:34:00|301.93|299.03|301.93|299.03|301.95|299.05|301.91|299.01|10
1645374850000|2022-02-20 16:34:10|301.91|299.01|301.77|298.87|301.93|299.03|301.75|298.85|20
1645374860000|2022-02-20 16:34:20|301.76|298.86|301.78|298.88|301.78|298.88|301.69|298.79|19
1645374870000|2022-02-20 16:34:30|301.77|298.87|301.79|298.89|301.79|298.89|301.73|298.83|8
1645374880000|2022-02-20 16:34:40|301.8|298.9|301.75|298.85|301.81|298.91|301.71|298.81|21
1645374890000|2022-02-20 16:34:50|301.77|298.87|302.05|299.15|302.05|299.15|301.76|298.86|21
1645374900000|2022-02-20 16:35:00|302.08|299.18|302.07|299.17|302.15|299.25|302.01|299.11|23
1645374910000|2022-02-20 16:35:10|302.08|299.18|302.16|299.26|302.22|299.32|302.07|299.17|17
1645374920000|2022-02-20 16:35:20|302.18|299.28|302.43|299.53|302.46|299.56|302.18|299.28|17
1645374930000|2022-02-20 16:35:30|302.46|299.56|302.28|299.38|302.46|299.56|302.27|299.37|22
1645374940000|2022-02-20 16:35:40|302.27|299.37|302.25|299.35|302.28|299.38|302.25|299.35|12
1645374950000|2022-02-20 16:35:50|302.26|299.36|302.09|299.19|302.27|299.37|302.05|299.15|23
1645374960000|2022-02-20 16:36:00|302.1|299.2|302.23|299.33|302.23|299.33|302.07|299.17|17
1645374970000|2022-02-20 16:36:10|302.24|299.34|302.25|299.35|302.29|299.39|302.24|299.34|21
1645374980000|2022-02-20 16:36:20|302.26|299.36|302.21|299.31|302.26|299.36|302.18|299.28|17
1645374990000|2022-02-20 16:36:30|302.24|299.34|302.32|299.42|302.32|299.42|302.22|299.32|18
1645375000000|2022-02-20 16:36:40|302.31|299.41|302.28|299.38|302.32|299.42|302.28|299.38|12
1645375010000|2022-02-20 16:36:50|302.29|299.39|302.3|299.4|302.34|299.44|302.27|299.37|18
1645375020000|2022-02-20 16:37:00|302.29|299.39|302.28|299.38|302.3|299.4|302.26|299.36|21
1645375030000|2022-02-20 16:37:10|302.29|299.39|302.29|299.39|302.3|299.4|302.27|299.37|9
1645375040000|2022-02-20 16:37:20|302.3|299.4|302.28|299.38|302.3|299.4|302.22|299.32|13
1645375050000|2022-02-20 16:37:30|302.29|299.39|302.3|299.4|302.31|299.41|302.22|299.32|12
1645375060000|2022-02-20 16:37:40|302.29|299.39|302.22|299.32|302.3|299.4|302.2|299.3|18
1645375070000|2022-02-20 16:37:50|302.17|299.27|302.21|299.31|302.27|299.37|302.17|299.27|14
1645375080000|2022-02-20 16:38:00|302.24|299.34|302.25|299.35|302.26|299.36|302.19|299.29|12
1645375090000|2022-02-20 16:38:10|302.19|299.29|302.2|299.3|302.29|299.39|302.19|299.29|15
1645375100000|2022-02-20 16:38:20|302.21|299.31|302.24|299.34|302.24|299.34|302.17|299.27|12
1645375110000|2022-02-20 16:38:30|302.2|299.3|302.23|299.33|302.24|299.34|302.19|299.29|15
1645375120000|2022-02-20 16:38:40|302.19|299.29|302.19|299.29|302.26|299.36|302.18|299.28|16
1645375130000|2022-02-20 16:38:50|302.2|299.3|302.11|299.21|302.27|299.37|302.11|299.21|13
1645375140000|2022-02-20 16:39:00|302.1|299.2|301.98|299.08|302.13|299.23|301.95|299.05|21
1645375150000|2022-02-20 16:39:10|301.99|299.09|301.93|299.03|301.99|299.09|301.93|299.03|9
1645375160000|2022-02-20 16:39:20|301.98|299.08|302.08|299.18|302.1|299.2|301.94|299.04|23
1645375170000|2022-02-20 16:39:30|302.03|299.13|301.56|298.66|302.03|299.13|301.55|298.65|31
1645375180000|2022-02-20 16:39:40|301.54|298.64|301.54|298.64|301.58|298.68|301.46|298.56|33
1645375190000|2022-02-20 16:39:50|301.53|298.63|301.39|298.49|301.55|298.65|301.38|298.48|14
1645375200000|2022-02-20 16:40:00|301.42|298.52|301.46|298.56|301.48|298.58|301.42|298.52|15
1645375210000|2022-02-20 16:40:10|301.49|298.59|301.51|298.61|301.53|298.63|301.47|298.57|20
1645375220000|2022-02-20 16:40:20|301.54|298.64|301.51|298.61|301.56|298.66|301.48|298.58|19
1645375230000|2022-02-20 16:40:30|301.49|298.59|301.42|298.52|301.52|298.62|301.39|298.49|18
1645375240000|2022-02-20 16:40:40|301.41|298.51|301.38|298.48|301.42|298.52|301.38|298.48|16
1645375250000|2022-02-20 16:40:50|301.39|298.49|301.16|298.26|301.43|298.53|301.16|298.26|32
1645375260000|2022-02-20 16:41:00|301.15|298.25|301.17|298.27|301.19|298.29|301.1|298.2|27
1645375270000|2022-02-20 16:41:10|301.15|298.25|301.21|298.31|301.23|298.33|301.04|298.14|25
1645375280000|2022-02-20 16:41:20|301.22|298.32|301.16|298.26|301.25|298.35|301.15|298.25|12
1645375290000|2022-02-20 16:41:30|301.17|298.27|301.19|298.29|301.28|298.38|301.17|298.27|21
1645375300000|2022-02-20 16:41:40|301.24|298.34|301.19|298.29|301.26|298.36|301.14|298.24|17
1645375310000|2022-02-20 16:41:50|301.18|298.28|300.92|298.02|301.19|298.29|300.91|298.01|23
1645375320000|2022-02-20 16:42:00|300.91|298.01|301.12|298.22|301.14|298.24|300.91|298.01|17
1645375330000|2022-02-20 16:42:10|301.13|298.23|301.13|298.23|301.19|298.29|301.09|298.19|15
1645375340000|2022-02-20 16:42:20|301.14|298.24|301.16|298.26|301.22|298.32|301.09|298.19|25
1645375350000|2022-02-20 16:42:30|301.17|298.27|301.17|298.27|301.19|298.29|301.13|298.23|16
1645375360000|2022-02-20 16:42:40|301.16|298.26|300.96|298.06|301.18|298.28|300.94|298.04|14
1645375370000|2022-02-20 16:42:50|300.98|298.08|301.04|298.14|301.05|298.15|300.98|298.08|14
1645375380000|2022-02-20 16:43:00|301.02|298.12|300.98|298.08|301.04|298.14|300.91|298.01|21
1645375390000|2022-02-20 16:43:10|300.99|298.09|301.02|298.12|301.06|298.16|300.98|298.08|25
1645375400000|2022-02-20 16:43:20|300.95|298.05|301.07|298.17|301.09|298.19|300.95|298.05|21
1645375410000|2022-02-20 16:43:30|301.08|298.18|301.2|298.3|301.21|298.31|301.07|298.17|18
1645375420000|2022-02-20 16:43:40|301.15|298.25|301.36|298.46|301.36|298.46|301.15|298.25|23
1645375430000|2022-02-20 16:43:50|301.32|298.42|301.34|298.44|301.37|298.47|301.29|298.39|17
1645375440000|2022-02-20 16:44:00|301.33|298.43|301.34|298.44|301.35|298.45|301.26|298.36|15
1645375450000|2022-02-20 16:44:10|301.35|298.45|301.46|298.56|301.48|298.58|301.33|298.43|20
1645375460000|2022-02-20 16:44:20|301.4|298.5|301.33|298.43|301.44|298.54|301.33|298.43|19
1645375470000|2022-02-20 16:44:30|301.32|298.42|301.29|298.39|301.32|298.42|301.23|298.33|15
1645375480000|2022-02-20 16:44:40|301.3|298.4|300.92|298.02|301.3|298.4|300.92|298.02|28
1645375490000|2022-02-20 16:44:50|300.93|298.03|300.96|298.06|300.97|298.07|300.9|298|20
1645375500000|2022-02-20 16:45:00|300.95|298.05|301.04|298.14|301.04|298.14|300.92|298.02|24
1645375510000|2022-02-20 16:45:10|301.07|298.17|301.13|298.23|301.13|298.23|300.99|298.09|16
1645375520000|2022-02-20 16:45:20|301.14|298.24|301.19|298.29|301.23|298.33|301.12|298.22|18
1645375530000|2022-02-20 16:45:30|301.18|298.28|301.2|298.3|301.21|298.31|301.12|298.22|7
1645375540000|2022-02-20 16:45:40|301.21|298.31|301.22|298.32|301.22|298.32|301.12|298.22|5
1645375550000|2022-02-20 16:45:50|301.23|298.33|301.29|298.39|301.29|298.39|301.23|298.33|4
1645375570000|2022-02-20 16:46:10|301.21|298.31|301.22|298.32|301.23|298.33|301.18|298.28|12
1645375580000|2022-02-20 16:46:20|301.23|298.33|301.22|298.32|301.23|298.33|301.18|298.28|10
1645375590000|2022-02-20 16:46:30|301.23|298.33|301.23|298.33|301.23|298.33|301.16|298.26|9
1645375600000|2022-02-20 16:46:40|301.22|298.32|301.24|298.34|301.24|298.34|301.22|298.32|5
1645375610000|2022-02-20 16:46:50|301.25|298.35|301.27|298.37|301.28|298.38|301.19|298.29|11
1645375620000|2022-02-20 16:47:00|301.28|298.38|301.28|298.38|301.28|298.38|301.27|298.37|5
1645375630000|2022-02-20 16:47:10|301.27|298.37|301.27|298.37|301.28|298.38|301.27|298.37|11
1645375640000|2022-02-20 16:47:20|301.28|298.38|301.28|298.38|301.28|298.38|301.22|298.32|16
1645375650000|2022-02-20 16:47:30|301.27|298.37|301.28|298.38|301.28|298.38|301.26|298.36|5
1645375660000|2022-02-20 16:47:40|301.29|298.39|301.3|298.4|301.3|298.4|301.28|298.38|10
1645375670000|2022-02-20 16:47:50|301.29|298.39|301.3|298.4|301.3|298.4|301.29|298.39|4
1645375680000|2022-02-20 16:48:00|301.29|298.39|301.28|298.38|301.29|298.39|301.28|298.38|4
1645375690000|2022-02-20 16:48:10|301.27|298.37|301.27|298.37|301.27|298.37|301.27|298.37|1
1645375710000|2022-02-20 16:48:30|301.3|298.4|301.52|298.62|301.56|298.66|301.3|298.4|17
1645375720000|2022-02-20 16:48:40|301.56|298.66|301.5|298.6|301.57|298.67|301.46|298.56|19
1645375730000|2022-02-20 16:48:50|301.51|298.61|301.55|298.65|301.67|298.77|301.51|298.61|24
1645375740000|2022-02-20 16:49:00|301.54|298.64|301.56|298.66|301.56|298.66|301.5|298.6|14
1645375750000|2022-02-20 16:49:10|301.55|298.65|301.55|298.65|301.63|298.73|301.55|298.65|11
1645375760000|2022-02-20 16:49:20|301.6|298.7|301.61|298.71|301.65|298.75|301.52|298.62|15
1645375770000|2022-02-20 16:49:30|301.54|298.64|301.57|298.67|301.64|298.74|301.52|298.62|11
1645375780000|2022-02-20 16:49:40|301.58|298.68|301.59|298.69|301.59|298.69|301.57|298.67|5
1645375790000|2022-02-20 16:49:50|301.62|298.72|301.41|298.51|301.62|298.72|301.37|298.47|24
1645375800000|2022-02-20 16:50:00|301.42|298.52|301.36|298.46|301.44|298.54|301.36|298.46|11
1645375810000|2022-02-20 16:50:10|301.42|298.52|301.34|298.44|301.42|298.52|301.34|298.44|19
1645375820000|2022-02-20 16:50:20|301.33|298.43|301.36|298.46|301.4|298.5|301.32|298.42|19
1645375830000|2022-02-20 16:50:30|301.35|298.45|301.4|298.5|301.4|298.5|301.34|298.44|8
1645375840000|2022-02-20 16:50:40|301.38|298.48|301.37|298.47|301.41|298.51|301.35|298.45|16
1645375850000|2022-02-20 16:50:50|301.41|298.51|301.35|298.45|301.41|298.51|301.35|298.45|18
1645375860000|2022-02-20 16:51:00|301.36|298.46|301.34|298.44|301.39|298.49|301.31|298.41|10
1645375870000|2022-02-20 16:51:10|301.35|298.45|301.32|298.42|301.39|298.49|301.28|298.38|14
1645375880000|2022-02-20 16:51:20|301.31|298.41|301.26|298.36|301.31|298.41|301.25|298.35|20
1645375890000|2022-02-20 16:51:30|301.25|298.35|301.26|298.36|301.31|298.41|301.21|298.31|25
1645375900000|2022-02-20 16:51:40|301.27|298.37|301.32|298.42|301.33|298.43|301.22|298.32|18
1645375910000|2022-02-20 16:51:50|301.31|298.41|301.36|298.46|301.38|298.48|301.31|298.41|10
1645375920000|2022-02-20 16:52:00|301.35|298.45|301.36|298.46|301.38|298.48|301.27|298.37|18
1645375930000|2022-02-20 16:52:10|301.39|298.49|301.49|298.59|301.52|298.62|301.38|298.48|21
1645375940000|2022-02-20 16:52:20|301.52|298.62|301.39|298.49|301.55|298.65|301.36|298.46|25
1645375950000|2022-02-20 16:52:30|301.42|298.52|301.41|298.51|301.46|298.56|301.37|298.47|18
1645375960000|2022-02-20 16:52:40|301.42|298.52|301.42|298.52|301.45|298.55|301.41|298.51|12
1645375970000|2022-02-20 16:52:50|301.36|298.46|301.44|298.54|301.45|298.55|301.36|298.46|13
1645375980000|2022-02-20 16:53:00|301.46|298.56|301.43|298.53|301.46|298.56|301.42|298.52|12
1645375990000|2022-02-20 16:53:10|301.37|298.47|301.34|298.44|301.38|298.48|301.33|298.43|11
1645376000000|2022-02-20 16:53:20|301.31|298.41|301.33|298.43|301.38|298.48|301.31|298.41|16
1645376010000|2022-02-20 16:53:30|301.34|298.44|301.4|298.5|301.41|298.51|301.34|298.44|13
1645376020000|2022-02-20 16:53:40|301.32|298.42|301.32|298.42|301.42|298.52|301.29|298.39|23
1645376030000|2022-02-20 16:53:50|301.33|298.43|301.34|298.44|301.36|298.46|301.33|298.43|8
1645376040000|2022-02-20 16:54:00|301.33|298.43|301.35|298.45|301.35|298.45|301.29|298.39|13
1645376050000|2022-02-20 16:54:10|301.34|298.44|301.34|298.44|301.36|298.46|301.33|298.43|18
1645376060000|2022-02-20 16:54:20|301.33|298.43|301.31|298.41|301.34|298.44|301.27|298.37|11
1645376070000|2022-02-20 16:54:30|301.32|298.42|301.33|298.43|301.35|298.45|301.27|298.37|12
1645376080000|2022-02-20 16:54:40|301.31|298.41|301.25|298.35|301.31|298.41|301.2|298.3|21
1645376090000|2022-02-20 16:54:50|301.24|298.34|301.25|298.35|301.29|298.39|301.23|298.33|17
1645376100000|2022-02-20 16:55:00|301.28|298.38|301.29|298.39|301.31|298.41|301.26|298.36|11
1645376110000|2022-02-20 16:55:10|301.32|298.42|301.43|298.53|301.45|298.55|301.31|298.41|18
1645376120000|2022-02-20 16:55:20|301.42|298.52|301.4|298.5|301.43|298.53|301.35|298.45|12
1645376130000|2022-02-20 16:55:30|301.35|298.45|301.36|298.46|301.38|298.48|301.32|298.42|9
1645376140000|2022-02-20 16:55:40|301.37|298.47|301.31|298.41|301.37|298.47|301.27|298.37|17
1645376150000|2022-02-20 16:55:50|301.3|298.4|301.29|298.39|301.32|298.42|301.28|298.38|17
1645376160000|2022-02-20 16:56:00|301.24|298.34|301.16|298.26|301.24|298.34|301.15|298.25|14
1645376170000|2022-02-20 16:56:10|301.15|298.25|301.12|298.22|301.15|298.25|301.11|298.21|7
1645376180000|2022-02-20 16:56:20|301.11|298.21|301.1|298.2|301.12|298.22|301.09|298.19|5
1645376190000|2022-02-20 16:56:30|301.11|298.21|301.14|298.24|301.15|298.25|301.11|298.21|6
1645376200000|2022-02-20 16:56:40|301.15|298.25|301.2|298.3|301.2|298.3|301.13|298.23|8
1645376210000|2022-02-20 16:56:50|301.21|298.31|301.38|298.48|301.38|298.48|301.21|298.31|19
1645376220000|2022-02-20 16:57:00|301.36|298.46|301.35|298.45|301.39|298.49|301.31|298.41|14
1645376230000|2022-02-20 16:57:10|301.36|298.46|301.38|298.48|301.38|298.48|301.3|298.4|13
1645376240000|2022-02-20 16:57:20|301.41|298.51|301.57|298.67|301.67|298.77|301.41|298.51|26
1645376250000|2022-02-20 16:57:30|301.58|298.68|301.67|298.77|301.67|298.77|301.56|298.66|15
1645376260000|2022-02-20 16:57:40|301.66|298.76|301.57|298.67|301.67|298.77|301.57|298.67|20
1645376270000|2022-02-20 16:57:50|301.62|298.72|301.56|298.66|301.62|298.72|301.56|298.66|16
1645376280000|2022-02-20 16:58:00|301.57|298.67|301.36|298.46|301.59|298.69|301.31|298.41|22
1645376290000|2022-02-20 16:58:10|301.35|298.45|301.36|298.46|301.43|298.53|301.27|298.37|22
1645376300000|2022-02-20 16:58:20|301.39|298.49|301.48|298.58|301.56|298.66|301.36|298.46|23
1645376310000|2022-02-20 16:58:30|301.47|298.57|301.18|298.28|301.48|298.58|301.17|298.27|16
1645376320000|2022-02-20 16:58:40|301.19|298.29|301.16|298.26|301.22|298.32|301.16|298.26|15
1645376330000|2022-02-20 16:58:50|301.18|298.28|301.29|298.39|301.29|298.39|301.17|298.27|17
1645376340000|2022-02-20 16:59:00|301.28|298.38|301.36|298.46|301.37|298.47|301.27|298.37|25
1645376350000|2022-02-20 16:59:10|301.37|298.47|301.39|298.49|301.39|298.49|301.32|298.42|14
1645376360000|2022-02-20 16:59:20|301.45|298.55|301.5|298.6|301.53|298.63|301.45|298.55|11
1645376370000|2022-02-20 16:59:30|301.51|298.61|301.4|298.5|301.53|298.63|301.39|298.49|15
1645376380000|2022-02-20 16:59:40|301.39|298.49|301.4|298.5|301.4|298.5|301.37|298.47|10
1645376390000|2022-02-20 16:59:50|301.38|298.48|301.27|298.37|301.41|298.51|301.26|298.36|22
1645376400000|2022-02-20 17:00:00|301.29|298.39|301.2|298.3|301.29|298.39|301.17|298.27|21
1645376410000|2022-02-20 17:00:10|301.18|298.28|301.07|298.17|301.19|298.29|301.07|298.17|25
1645376420000|2022-02-20 17:00:20|301.08|298.18|300.93|298.03|301.09|298.19|300.92|298.02|23
1645376430000|2022-02-20 17:00:30|300.95|298.05|300.91|298.01|301.04|298.14|300.9|298|18
1645376440000|2022-02-20 17:00:40|300.9|298|300.87|297.97|300.93|298.03|300.87|297.97|19
1645376450000|2022-02-20 17:00:50|300.88|297.98|300.91|298.01|300.91|298.01|300.87|297.97|17
1645376460000|2022-02-20 17:01:00|300.9|298|301.01|298.11|301.01|298.11|300.89|297.99|16
1645376470000|2022-02-20 17:01:10|300.97|298.07|300.98|298.08|301.04|298.14|300.95|298.05|16
1645376480000|2022-02-20 17:01:20|300.97|298.07|301.11|298.21|301.14|298.24|300.96|298.06|27
1645376490000|2022-02-20 17:01:30|301.1|298.2|301.06|298.16|301.12|298.22|301.02|298.12|15
1645376500000|2022-02-20 17:01:40|301.09|298.19|301.12|298.22|301.14|298.24|301.02|298.12|15
1645376510000|2022-02-20 17:01:50|301.13|298.23|301.17|298.27|301.18|298.28|301.07|298.17|17
1645376520000|2022-02-20 17:02:00|301.16|298.26|301.29|298.39|301.3|298.4|301.16|298.26|21
1645376530000|2022-02-20 17:02:10|301.3|298.4|301.41|298.51|301.41|298.51|301.25|298.35|25
1645376540000|2022-02-20 17:02:20|301.43|298.53|301.52|298.62|301.52|298.62|301.43|298.53|15
1645376550000|2022-02-20 17:02:30|301.51|298.61|301.52|298.62|301.54|298.64|301.45|298.55|13
1645376560000|2022-02-20 17:02:40|301.53|298.63|301.46|298.56|301.54|298.64|301.42|298.52|19
1645376570000|2022-02-20 17:02:50|301.48|298.58|301.47|298.57|301.5|298.6|301.42|298.52|17
1645376580000|2022-02-20 17:03:00|301.48|298.58|301.43|298.53|301.49|298.59|301.41|298.51|14
1645376590000|2022-02-20 17:03:10|301.42|298.52|301.46|298.56|301.48|298.58|301.41|298.51|15
1645376600000|2022-02-20 17:03:20|301.4|298.5|301.36|298.46|301.43|298.53|301.35|298.45|12
1645376610000|2022-02-20 17:03:30|301.37|298.47|301.26|298.36|301.37|298.47|301.26|298.36|16
1645376620000|2022-02-20 17:03:40|301.27|298.37|301.3|298.4|301.31|298.41|301.26|298.36|18
1645376630000|2022-02-20 17:03:50|301.31|298.41|301.28|298.38|301.31|298.41|301.26|298.36|20
1645376640000|2022-02-20 17:04:00|301.29|298.39|301.3|298.4|301.31|298.41|301.29|298.39|13
1645376650000|2022-02-20 17:04:10|301.28|298.38|301.3|298.4|301.31|298.41|301.27|298.37|7
1645376660000|2022-02-20 17:04:20|301.29|298.39|301.34|298.44|301.34|298.44|301.29|298.39|7
1645376670000|2022-02-20 17:04:30|301.31|298.41|301.32|298.42|301.35|298.45|301.31|298.41|6
1645376680000|2022-02-20 17:04:40|301.34|298.44|301.35|298.45|301.38|298.48|301.34|298.44|16
1645376690000|2022-02-20 17:04:50|301.37|298.47|301.48|298.58|301.49|298.59|301.37|298.47|17
1645376700000|2022-02-20 17:05:00|301.49|298.59|301.43|298.53|301.49|298.59|301.43|298.53|13
1645376710000|2022-02-20 17:05:10|301.44|298.54|301.46|298.56|301.54|298.64|301.44|298.54|15
1645376720000|2022-02-20 17:05:20|301.49|298.59|301.45|298.55|301.49|298.59|301.41|298.51|13
1645376730000|2022-02-20 17:05:30|301.46|298.56|301.53|298.63|301.54|298.64|301.46|298.56|13
1645376740000|2022-02-20 17:05:40|301.48|298.58|301.5|298.6|301.54|298.64|301.46|298.56|16
1645376750000|2022-02-20 17:05:50|301.53|298.63|301.55|298.65|301.57|298.67|301.49|298.59|12
1645376760000|2022-02-20 17:06:00|301.56|298.66|301.58|298.68|301.58|298.68|301.56|298.66|2
1645376770000|2022-02-20 17:06:10|301.59|298.69|301.82|298.92|302.02|299.12|301.58|298.68|28
1645376780000|2022-02-20 17:06:20|301.84|298.94|301.87|298.97|301.89|298.99|301.83|298.93|19
1645376790000|2022-02-20 17:06:30|301.86|298.96|301.98|299.08|302.02|299.12|301.81|298.91|19
1645376800000|2022-02-20 17:06:40|302.01|299.11|302.21|299.31|302.21|299.31|302.01|299.11|18
1645376810000|2022-02-20 17:06:50|302.22|299.32|302.12|299.22|302.22|299.32|302.12|299.22|18
1645376820000|2022-02-20 17:07:00|302.13|299.23|302.18|299.28|302.19|299.29|302.13|299.23|18
1645376830000|2022-02-20 17:07:10|302.11|299.21|302.06|299.16|302.11|299.21|302.03|299.13|12
1645376840000|2022-02-20 17:07:20|302.07|299.17|302.12|299.22|302.15|299.25|302.06|299.16|11
1645376850000|2022-02-20 17:07:30|302.13|299.23|302.12|299.22|302.13|299.23|302.11|299.21|6
1645376860000|2022-02-20 17:07:40|302.11|299.21|302.09|299.19|302.11|299.21|302.09|299.19|3
1645376870000|2022-02-20 17:07:50|302.1|299.2|302.1|299.2|302.13|299.23|302.09|299.19|12
1645376880000|2022-02-20 17:08:00|302.11|299.21|302.09|299.19|302.13|299.23|302.07|299.17|14
1645376890000|2022-02-20 17:08:10|302.1|299.2|302.08|299.18|302.1|299.2|302.03|299.13|9
1645376900000|2022-02-20 17:08:20|302.07|299.17|302.12|299.22|302.13|299.23|302.02|299.12|17
1645376910000|2022-02-20 17:08:30|302.16|299.26|302.14|299.24|302.16|299.26|302.11|299.21|16
1645376920000|2022-02-20 17:08:40|302.15|299.25|302.14|299.24|302.15|299.25|302.12|299.22|7
1645376930000|2022-02-20 17:08:50|302.15|299.25|302.42|299.52|302.43|299.53|302.14|299.24|13
1645376940000|2022-02-20 17:09:00|302.41|299.51|302.4|299.5|302.42|299.52|302.34|299.44|13
1645376950000|2022-02-20 17:09:10|302.43|299.53|302.43|299.53|302.43|299.53|302.36|299.46|14
1645376960000|2022-02-20 17:09:20|302.44|299.54|302.5|299.6|302.5|299.6|302.36|299.46|12
1645376970000|2022-02-20 17:09:30|302.51|299.61|302.35|299.45|302.51|299.61|302.34|299.44|11
1645376980000|2022-02-20 17:09:40|302.34|299.44|302.35|299.45|302.36|299.46|302.34|299.44|6
1645376990000|2022-02-20 17:09:50|302.34|299.44|302.32|299.42|302.34|299.44|302.31|299.41|3
1645377000000|2022-02-20 17:10:00|302.3|299.4|302.21|299.31|302.3|299.4|302.2|299.3|9
1645377010000|2022-02-20 17:10:10|302.2|299.3|302.21|299.31|302.22|299.32|302.2|299.3|4
1645377020000|2022-02-20 17:10:20|302.22|299.32|302.22|299.32|302.22|299.32|302.22|299.32|1
1645377030000|2022-02-20 17:10:30|302.23|299.33|302.24|299.34|302.24|299.34|302.23|299.33|2
1645377040000|2022-02-20 17:10:40|302.25|299.35|302.18|299.28|302.25|299.35|302.17|299.27|6
1645377050000|2022-02-20 17:10:50|302.17|299.27|302.17|299.27|302.18|299.28|302.12|299.22|13
1645377060000|2022-02-20 17:11:00|302.18|299.28|302.12|299.22|302.18|299.28|302.12|299.22|9
1645377070000|2022-02-20 17:11:10|302.13|299.23|302.14|299.24|302.2|299.3|302.12|299.22|15
1645377080000|2022-02-20 17:11:20|302.12|299.22|302.07|299.17|302.12|299.22|302.03|299.13|13
1645377090000|2022-02-20 17:11:30|302.08|299.18|302.12|299.22|302.14|299.24|302.07|299.17|11
1645377100000|2022-02-20 17:11:40|302.13|299.23|302.11|299.21|302.14|299.24|302.09|299.19|18
1645377110000|2022-02-20 17:11:50|302.12|299.22|302.12|299.22|302.13|299.23|302.09|299.19|9
1645377120000|2022-02-20 17:12:00|302.13|299.23|302.21|299.31|302.21|299.31|302.13|299.23|16
1645377130000|2022-02-20 17:12:10|302.2|299.3|302.18|299.28|302.22|299.32|302.15|299.25|17
1645377140000|2022-02-20 17:12:20|302.14|299.24|302.15|299.25|302.17|299.27|302.12|299.22|10
1645377150000|2022-02-20 17:12:30|302.16|299.26|302.16|299.26|302.17|299.27|302.12|299.22|23
1645377160000|2022-02-20 17:12:40|302.15|299.25|302.14|299.24|302.18|299.28|302.12|299.22|11
1645377170000|2022-02-20 17:12:50|302.11|299.21|302.14|299.24|302.15|299.25|302.09|299.19|13
1645377180000|2022-02-20 17:13:00|302.1|299.2|302.12|299.22|302.16|299.26|302.1|299.2|18
1645377190000|2022-02-20 17:13:10|302.13|299.23|302.12|299.22|302.16|299.26|302.1|299.2|12
1645377200000|2022-02-20 17:13:20|302.14|299.24|302.14|299.24|302.14|299.24|302.07|299.17|20
1645377210000|2022-02-20 17:13:30|302.13|299.23|302.1|299.2|302.13|299.23|302.07|299.17|18
1645377220000|2022-02-20 17:13:40|302.11|299.21|302.25|299.35|302.26|299.36|302.1|299.2|19
1645377230000|2022-02-20 17:13:50|302.24|299.34|302.27|299.37|302.27|299.37|302.21|299.31|15
1645377240000|2022-02-20 17:14:00|302.26|299.36|302.23|299.33|302.27|299.37|302.19|299.29|16
1645377250000|2022-02-20 17:14:10|302.24|299.34|302.18|299.28|302.24|299.34|302.17|299.27|18
1645377260000|2022-02-20 17:14:20|302.17|299.27|302.21|299.31|302.21|299.31|302.17|299.27|10
1645377270000|2022-02-20 17:14:30|302.2|299.3|302.21|299.31|302.26|299.36|302.17|299.27|17
1645377280000|2022-02-20 17:14:40|302.2|299.3|302.21|299.31|302.26|299.36|302.2|299.3|16
1645377290000|2022-02-20 17:14:50|302.23|299.33|302.23|299.33|302.27|299.37|302.21|299.31|20
1645377300000|2022-02-20 17:15:00|302.22|299.32|302.27|299.37|302.27|299.37|302.21|299.31|18
1645377310000|2022-02-20 17:15:10|302.26|299.36|302.18|299.28|302.26|299.36|302.16|299.26|15
1645377320000|2022-02-20 17:15:20|302.19|299.29|302.13|299.23|302.21|299.31|302.1|299.2|15
1645377330000|2022-02-20 17:15:30|302.11|299.21|302.12|299.22|302.15|299.25|302.1|299.2|13
1645377340000|2022-02-20 17:15:40|302.13|299.23|302.16|299.26|302.16|299.26|302.1|299.2|11
1645377350000|2022-02-20 17:15:50|302.15|299.25|302.09|299.19|302.15|299.25|302.09|299.19|11
1645377360000|2022-02-20 17:16:00|302.11|299.21|302.13|299.23|302.15|299.25|302.11|299.21|13
1645377370000|2022-02-20 17:16:10|302.12|299.22|302.12|299.22|302.16|299.26|302.1|299.2|11
1645377380000|2022-02-20 17:16:20|302.13|299.23|302.1|299.2|302.13|299.23|302.09|299.19|13
1645377390000|2022-02-20 17:16:30|302.09|299.19|302.09|299.19|302.13|299.23|302.08|299.18|12
1645377400000|2022-02-20 17:16:40|302.1|299.2|302.12|299.22|302.13|299.23|302.1|299.2|7
1645377410000|2022-02-20 17:16:50|302.11|299.21|302.22|299.32|302.23|299.33|302.11|299.21|9
1645377420000|2022-02-20 17:17:00|302.23|299.33|302.24|299.34|302.24|299.34|302.19|299.29|11
1645377430000|2022-02-20 17:17:10|302.23|299.33|302.22|299.32|302.23|299.33|302.18|299.28|6
1645377440000|2022-02-20 17:17:20|302.18|299.28|302.2|299.3|302.23|299.33|302.16|299.26|18
1645377450000|2022-02-20 17:17:30|302.21|299.31|302.22|299.32|302.22|299.32|302.16|299.26|14
1645377460000|2022-02-20 17:17:40|302.21|299.31|302.22|299.32|302.22|299.32|302.16|299.26|10
1645377470000|2022-02-20 17:17:50|302.23|299.33|302.21|299.31|302.23|299.33|302.17|299.27|14
1645377480000|2022-02-20 17:18:00|302.22|299.32|302.29|299.39|302.3|299.4|302.21|299.31|19
1645377490000|2022-02-20 17:18:10|302.3|299.4|302.35|299.45|302.35|299.45|302.25|299.35|12
1645377500000|2022-02-20 17:18:20|302.34|299.44|302.26|299.36|302.35|299.45|302.26|299.36|20
1645377510000|2022-02-20 17:18:30|302.24|299.34|302.24|299.34|302.25|299.35|302.17|299.27|20
1645377520000|2022-02-20 17:18:40|302.21|299.31|302.23|299.33|302.25|299.35|302.17|299.27|16
1645377530000|2022-02-20 17:18:50|302.24|299.34|302.34|299.44|302.34|299.44|302.2|299.3|16
1645377540000|2022-02-20 17:19:00|302.36|299.46|302.27|299.37|302.36|299.46|302.25|299.35|18
1645377550000|2022-02-20 17:19:10|302.26|299.36|302.23|299.33|302.28|299.38|302.23|299.33|11
1645377560000|2022-02-20 17:19:20|302.22|299.32|302.18|299.28|302.23|299.33|302.17|299.27|13
1645377570000|2022-02-20 17:19:30|302.14|299.24|302.06|299.16|302.14|299.24|302.02|299.12|17
1645377580000|2022-02-20 17:19:40|302.04|299.14|302|299.1|302.04|299.14|302|299.1|11
1645377590000|2022-02-20 17:19:50|301.97|299.07|301.96|299.06|302.02|299.12|301.94|299.04|13
1645377600000|2022-02-20 17:20:00|301.91|299.01|301.98|299.08|301.98|299.08|301.9|299|12
1645377610000|2022-02-20 17:20:10|301.97|299.07|301.92|299.02|301.97|299.07|301.87|298.97|13
1645377620000|2022-02-20 17:20:20|301.91|299.01|301.88|298.98|301.97|299.07|301.87|298.97|15
1645377630000|2022-02-20 17:20:30|301.87|298.97|301.95|299.05|302.02|299.12|301.86|298.96|21
1645377640000|2022-02-20 17:20:40|301.94|299.04|301.98|299.08|302|299.1|301.94|299.04|10
1645377650000|2022-02-20 17:20:50|301.92|299.02|301.95|299.05|302.03|299.13|301.92|299.02|17
1645377660000|2022-02-20 17:21:00|301.96|299.06|302.11|299.21|302.11|299.21|301.95|299.05|19
1645377670000|2022-02-20 17:21:10|302.12|299.22|302.15|299.25|302.2|299.3|302.1|299.2|14
1645377680000|2022-02-20 17:21:20|302.16|299.26|302.18|299.28|302.18|299.28|302.11|299.21|12
1645377690000|2022-02-20 17:21:30|302.17|299.27|302.17|299.27|302.17|299.27|302.12|299.22|12
1645377700000|2022-02-20 17:21:40|302.16|299.26|302.16|299.26|302.17|299.27|302.09|299.19|11
1645377710000|2022-02-20 17:21:50|302.17|299.27|302.17|299.27|302.18|299.28|302.12|299.22|15
1645377720000|2022-02-20 17:22:00|302.22|299.32|302.25|299.35|302.25|299.35|302.14|299.24|17
1645377730000|2022-02-20 17:22:10|302.18|299.28|302.09|299.19|302.25|299.35|302.09|299.19|21
1645377740000|2022-02-20 17:22:20|302.12|299.22|302.11|299.21|302.13|299.23|302.07|299.17|12
1645377750000|2022-02-20 17:22:30|302.1|299.2|302.12|299.22|302.14|299.24|302.07|299.17|18
1645377760000|2022-02-20 17:22:40|302.1|299.2|302.12|299.22|302.16|299.26|302.09|299.19|17
1645377770000|2022-02-20 17:22:50|302.15|299.25|302.14|299.24|302.15|299.25|302.07|299.17|19
1645377780000|2022-02-20 17:23:00|302.15|299.25|302.07|299.17|302.15|299.25|302.07|299.17|15
1645377790000|2022-02-20 17:23:10|302.08|299.18|302.13|299.23|302.13|299.23|302.08|299.18|13
1645377800000|2022-02-20 17:23:20|302.14|299.24|302.05|299.15|302.14|299.24|302.03|299.13|23
1645377810000|2022-02-20 17:23:30|302.03|299.13|302.06|299.16|302.09|299.19|302.03|299.13|22
1645377820000|2022-02-20 17:23:40|302.09|299.19|302.04|299.14|302.09|299.19|302.04|299.14|12
1645377830000|2022-02-20 17:23:50|302.05|299.15|302.07|299.17|302.1|299.2|302.04|299.14|12
1645377840000|2022-02-20 17:24:00|302.06|299.16|302.09|299.19|302.09|299.19|302.03|299.13|14
1645377850000|2022-02-20 17:24:10|302.06|299.16|302.03|299.13|302.07|299.17|302.02|299.12|13
1645377860000|2022-02-20 17:24:20|302.04|299.14|302|299.1|302.04|299.14|301.98|299.08|12
1645377870000|2022-02-20 17:24:30|302.02|299.12|301.98|299.08|302.02|299.12|301.98|299.08|9
1645377880000|2022-02-20 17:24:40|302.01|299.11|301.99|299.09|302.01|299.11|301.98|299.08|9
1645377890000|2022-02-20 17:24:50|301.98|299.08|301.98|299.08|301.98|299.08|301.97|299.07|7
1645377900000|2022-02-20 17:25:00|301.97|299.07|301.92|299.02|301.97|299.07|301.92|299.02|4
1645377910000|2022-02-20 17:25:10|301.91|299.01|301.87|298.97|301.91|299.01|301.87|298.97|4
1645377920000|2022-02-20 17:25:20|301.86|298.96|301.57|298.67|301.86|298.96|301.57|298.67|17
1645377930000|2022-02-20 17:25:30|301.56|298.66|301.5|298.6|301.56|298.66|301.45|298.55|20
1645377940000|2022-02-20 17:25:40|301.49|298.59|301.46|298.56|301.54|298.64|301.42|298.52|21
1645377950000|2022-02-20 17:25:50|301.45|298.55|301.25|298.35|301.45|298.55|301.25|298.35|26
1645377960000|2022-02-20 17:26:00|301.28|298.38|301.31|298.41|301.34|298.44|301.28|298.38|15
1645377970000|2022-02-20 17:26:10|301.32|298.42|301.27|298.37|301.32|298.42|301.26|298.36|19
1645377980000|2022-02-20 17:26:20|301.28|298.38|301.37|298.47|301.49|298.59|301.28|298.38|20
1645377990000|2022-02-20 17:26:30|301.38|298.48|301.45|298.55|301.48|298.58|301.38|298.48|18
1645378000000|2022-02-20 17:26:40|301.46|298.56|301.49|298.59|301.49|298.59|301.41|298.51|11
1645378010000|2022-02-20 17:26:50|301.47|298.57|301.57|298.67|301.57|298.67|301.47|298.57|22
1645378020000|2022-02-20 17:27:00|301.55|298.65|301.75|298.85|301.75|298.85|301.55|298.65|19
1645378030000|2022-02-20 17:27:10|301.74|298.84|301.72|298.82|301.76|298.86|301.66|298.76|15
1645378040000|2022-02-20 17:27:20|301.67|298.77|301.73|298.83|301.74|298.84|301.67|298.77|8
1645378050000|2022-02-20 17:27:30|301.72|298.82|301.61|298.71|301.72|298.82|301.61|298.71|22
1645378060000|2022-02-20 17:27:40|301.59|298.69|301.57|298.67|301.61|298.71|301.54|298.64|16
1645378070000|2022-02-20 17:27:50|301.59|298.69|301.59|298.69|301.61|298.71|301.57|298.67|11
1645378080000|2022-02-20 17:28:00|301.6|298.7|301.53|298.63|301.62|298.72|301.51|298.61|19
1645378090000|2022-02-20 17:28:10|301.54|298.64|301.53|298.63|301.55|298.65|301.45|298.55|18
1645378100000|2022-02-20 17:28:20|301.52|298.62|301.51|298.61|301.53|298.63|301.46|298.56|16
1645378110000|2022-02-20 17:28:30|301.52|298.62|301.46|298.56|301.53|298.63|301.46|298.56|9
1645378120000|2022-02-20 17:28:40|301.47|298.57|301.48|298.58|301.5|298.6|301.42|298.52|13
1645378130000|2022-02-20 17:28:50|301.47|298.57|301.5|298.6|301.53|298.63|301.42|298.52|16
1645378140000|2022-02-20 17:29:00|301.51|298.61|301.58|298.68|301.58|298.68|301.47|298.57|23
1645378150000|2022-02-20 17:29:10|301.59|298.69|301.45|298.55|301.6|298.7|301.43|298.53|17
1645378160000|2022-02-20 17:29:20|301.44|298.54|301.41|298.51|301.44|298.54|301.36|298.46|14
1645378170000|2022-02-20 17:29:30|301.38|298.48|301.4|298.5|301.44|298.54|301.38|298.48|17
1645378180000|2022-02-20 17:29:40|301.39|298.49|301.35|298.45|301.41|298.51|301.35|298.45|17
1645378190000|2022-02-20 17:29:50|301.36|298.46|301.43|298.53|301.53|298.63|301.36|298.46|20
1645378200000|2022-02-20 17:30:00|301.47|298.57|301.43|298.53|301.47|298.57|301.42|298.52|15
1645378210000|2022-02-20 17:30:10|301.46|298.56|301.42|298.52|301.5|298.6|301.4|298.5|21
1645378220000|2022-02-20 17:30:20|301.43|298.53|301.36|298.46|301.44|298.54|301.36|298.46|8
1645378230000|2022-02-20 17:30:30|301.37|298.47|301.45|298.55|301.45|298.55|301.36|298.46|22
1645378240000|2022-02-20 17:30:40|301.44|298.54|301.43|298.53|301.46|298.56|301.38|298.48|16
1645378250000|2022-02-20 17:30:50|301.46|298.56|301.37|298.47|301.47|298.57|301.37|298.47|15
1645378260000|2022-02-20 17:31:00|301.35|298.45|301.27|298.37|301.35|298.45|301.24|298.34|24
1645378270000|2022-02-20 17:31:10|301.28|298.38|301.19|298.29|301.28|298.38|301.18|298.28|12
1645378280000|2022-02-20 17:31:20|301.18|298.28|301.08|298.18|301.18|298.28|301.06|298.16|16
1645378290000|2022-02-20 17:31:30|301.09|298.19|301.14|298.24|301.27|298.37|301.09|298.19|19
1645378300000|2022-02-20 17:31:40|301.12|298.22|301.13|298.23|301.16|298.26|301.1|298.2|8
1645378310000|2022-02-20 17:31:50|301.11|298.21|301.12|298.22|301.13|298.23|301.11|298.21|6
1645378320000|2022-02-20 17:32:00|301.11|298.21|301.18|298.28|301.19|298.29|301.11|298.21|7
1645378330000|2022-02-20 17:32:10|301.19|298.29|301.28|298.38|301.28|298.38|301.17|298.27|18
1645378340000|2022-02-20 17:32:20|301.29|298.39|301.29|298.39|301.29|298.39|301.2|298.3|13
1645378350000|2022-02-20 17:32:30|301.3|298.4|301.29|298.39|301.3|298.4|301.29|298.39|6
1645378360000|2022-02-20 17:32:40|301.3|298.4|301.37|298.47|301.37|298.47|301.29|298.39|17
1645378370000|2022-02-20 17:32:50|301.36|298.46|301.45|298.55|301.46|298.56|301.32|298.42|9
1645378380000|2022-02-20 17:33:00|301.39|298.49|301.27|298.37|301.46|298.56|301.27|298.37|21
1645378390000|2022-02-20 17:33:10|301.28|298.38|301.35|298.45|301.35|298.45|301.27|298.37|8
1645378400000|2022-02-20 17:33:20|301.36|298.46|301.36|298.46|301.37|298.47|301.35|298.45|14
1645378410000|2022-02-20 17:33:30|301.35|298.45|301.36|298.46|301.37|298.47|301.31|298.41|16
1645378420000|2022-02-20 17:33:40|301.33|298.43|301.31|298.41|301.36|298.46|301.3|298.4|10
1645378430000|2022-02-20 17:33:50|301.32|298.42|301.35|298.45|301.35|298.45|301.32|298.42|8
1645378440000|2022-02-20 17:34:00|301.28|298.38|301.34|298.44|301.34|298.44|301.28|298.38|2
1645378450000|2022-02-20 17:34:10|301.35|298.45|301.34|298.44|301.35|298.45|301.34|298.44|4
1645378460000|2022-02-20 17:34:20|301.35|298.45|301.33|298.43|301.35|298.45|301.29|298.39|17
1645378470000|2022-02-20 17:34:30|301.32|298.42|301.3|298.4|301.32|298.42|301.19|298.29|18
1645378480000|2022-02-20 17:34:40|301.31|298.41|301.35|298.45|301.35|298.45|301.31|298.41|4
1645378490000|2022-02-20 17:34:50|301.36|298.46|301.29|298.39|301.37|298.47|301.29|298.39|7
1645378500000|2022-02-20 17:35:00|301.3|298.4|301.41|298.51|301.41|298.51|301.29|298.39|18
1645378510000|2022-02-20 17:35:10|301.45|298.55|301.45|298.55|301.55|298.65|301.44|298.54|18
1645378520000|2022-02-20 17:35:20|301.44|298.54|301.46|298.56|301.46|298.56|301.44|298.54|5
1645378530000|2022-02-20 17:35:30|301.47|298.57|301.53|298.63|301.54|298.64|301.47|298.57|9
1645378540000|2022-02-20 17:35:40|301.54|298.64|301.53|298.63|301.55|298.65|301.49|298.59|14
1645378550000|2022-02-20 17:35:50|301.54|298.64|301.69|298.79|301.69|298.79|301.5|298.6|16
1645378560000|2022-02-20 17:36:00|301.68|298.78|301.76|298.86|301.77|298.87|301.68|298.78|14
1645378570000|2022-02-20 17:36:10|301.71|298.81|301.75|298.85|301.75|298.85|301.71|298.81|7
1645378580000|2022-02-20 17:36:20|301.73|298.83|301.75|298.85|301.75|298.85|301.73|298.83|2
1645378590000|2022-02-20 17:36:30|301.7|298.8|301.74|298.84|301.75|298.85|301.7|298.8|4
1645378600000|2022-02-20 17:36:40|301.75|298.85|301.67|298.77|301.76|298.86|301.67|298.77|8
1645378610000|2022-02-20 17:36:50|301.63|298.73|301.66|298.76|301.68|298.78|301.63|298.73|7
1645378620000|2022-02-20 17:37:00|301.67|298.77|301.67|298.77|301.68|298.78|301.62|298.72|5
1645378630000|2022-02-20 17:37:10|301.68|298.78|301.62|298.72|301.68|298.78|301.62|298.72|8
1645378640000|2022-02-20 17:37:20|301.64|298.74|301.57|298.67|301.65|298.75|301.55|298.65|9
1645378650000|2022-02-20 17:37:30|301.58|298.68|301.59|298.69|301.6|298.7|301.58|298.68|3
1645378660000|2022-02-20 17:37:40|301.58|298.68|301.6|298.7|301.6|298.7|301.58|298.68|3
1645378670000|2022-02-20 17:37:50|301.61|298.71|301.59|298.69|301.61|298.71|301.59|298.69|2
1645378680000|2022-02-20 17:38:00|301.61|298.71|301.61|298.71|301.61|298.71|301.59|298.69|3
1645378690000|2022-02-20 17:38:10|301.59|298.69|301.67|298.77|301.68|298.78|301.59|298.69|10
1645378700000|2022-02-20 17:38:20|301.68|298.78|301.67|298.77|301.69|298.79|301.62|298.72|11
1645378710000|2022-02-20 17:38:30|301.63|298.73|301.63|298.73|301.68|298.78|301.63|298.73|5
1645378720000|2022-02-20 17:38:40|301.62|298.72|301.67|298.77|301.67|298.77|301.62|298.72|7
1645378730000|2022-02-20 17:38:50|301.62|298.72|301.67|298.77|301.67|298.77|301.62|298.72|13
1645378740000|2022-02-20 17:39:00|301.65|298.75|301.65|298.75|301.67|298.77|301.64|298.74|10
1645378750000|2022-02-20 17:39:10|301.66|298.76|301.71|298.81|301.71|298.81|301.64|298.74|23
1645378760000|2022-02-20 17:39:20|301.7|298.8|301.45|298.55|301.71|298.81|301.42|298.52|22
1645378770000|2022-02-20 17:39:30|301.43|298.53|301.44|298.54|301.44|298.54|301.41|298.51|9
1645378780000|2022-02-20 17:39:40|301.43|298.53|301.43|298.53|301.44|298.54|301.43|298.53|3
1645378790000|2022-02-20 17:39:50|301.44|298.54|301.43|298.53|301.44|298.54|301.42|298.52|4
1645378800000|2022-02-20 17:40:00|301.42|298.52|301.42|298.52|301.42|298.52|301.42|298.52|1
1645378810000|2022-02-20 17:40:10|301.43|298.53|301.43|298.53|301.43|298.53|301.43|298.53|1
1645378820000|2022-02-20 17:40:20|301.42|298.52|301.43|298.53|301.43|298.53|301.42|298.52|2
1645378830000|2022-02-20 17:40:30|301.42|298.52|301.54|298.64|301.56|298.66|301.42|298.52|17
1645378840000|2022-02-20 17:40:40|301.53|298.63|301.57|298.67|301.59|298.69|301.51|298.61|18
1645378850000|2022-02-20 17:40:50|301.53|298.63|301.52|298.62|301.57|298.67|301.47|298.57|11
1645378860000|2022-02-20 17:41:00|301.5|298.6|301.6|298.7|301.61|298.71|301.5|298.6|23
1645378870000|2022-02-20 17:41:10|301.63|298.73|301.82|298.92|301.86|298.96|301.63|298.73|20
1645378880000|2022-02-20 17:41:20|301.83|298.93|301.85|298.95|301.85|298.95|301.82|298.92|7
1645378890000|2022-02-20 17:41:30|301.8|298.9|301.78|298.88|301.8|298.9|301.77|298.87|4
1645378900000|2022-02-20 17:41:40|301.79|298.89|301.77|298.87|301.8|298.9|301.76|298.86|8
1645378920000|2022-02-20 17:42:00|301.79|298.89|301.72|298.82|301.82|298.92|301.68|298.78|18
1645378930000|2022-02-20 17:42:10|301.67|298.77|301.72|298.82|301.73|298.83|301.67|298.77|9
1645378940000|2022-02-20 17:42:20|301.73|298.83|301.69|298.79|301.74|298.84|301.66|298.76|15
1645378960000|2022-02-20 17:42:40|301.7|298.8|301.7|298.8|301.7|298.8|301.69|298.79|7
1645378970000|2022-02-20 17:42:50|301.69|298.79|301.68|298.78|301.7|298.8|301.64|298.74|8
1645378980000|2022-02-20 17:43:00|301.71|298.81|301.8|298.9|301.8|298.9|301.65|298.75|16
1645378990000|2022-02-20 17:43:10|301.79|298.89|301.81|298.91|301.82|298.92|301.76|298.86|7
1645379000000|2022-02-20 17:43:20|301.76|298.86|301.92|299.02|301.92|299.02|301.76|298.86|17
1645379010000|2022-02-20 17:43:30|301.93|299.03|301.91|299.01|301.94|299.04|301.87|298.97|18
1645379020000|2022-02-20 17:43:40|301.9|299|301.94|299.04|301.94|299.04|301.85|298.95|18
1645379030000|2022-02-20 17:43:50|301.95|299.05|302.02|299.12|302.03|299.13|301.89|298.99|11
1645379040000|2022-02-20 17:44:00|302.03|299.13|302.17|299.27|302.22|299.32|302.03|299.13|17
1645379050000|2022-02-20 17:44:10|302.21|299.31|302.07|299.17|302.22|299.32|302.05|299.15|17
1645379060000|2022-02-20 17:44:20|302.06|299.16|302.06|299.16|302.06|299.16|302.06|299.16|1
1645379070000|2022-02-20 17:44:30|302.07|299.17|302.07|299.17|302.07|299.17|302.06|299.16|5
1645379090000|2022-02-20 17:44:50|302.08|299.18|302.01|299.11|302.09|299.19|301.99|299.09|11
1645379100000|2022-02-20 17:45:00|302.03|299.13|302.08|299.18|302.09|299.19|302.03|299.13|14
1645379110000|2022-02-20 17:45:10|302.07|299.17|302.09|299.19|302.1|299.2|302.03|299.13|18
1645379130000|2022-02-20 17:45:30|302.05|299.15|302.1|299.2|302.1|299.2|302.05|299.15|10
1645379140000|2022-02-20 17:45:40|302.06|299.16|302.18|299.28|302.19|299.29|302.06|299.16|14
1645379150000|2022-02-20 17:45:50|302.19|299.29|302.16|299.26|302.19|299.29|302.15|299.25|8
1645379160000|2022-02-20 17:46:00|302.17|299.27|302.16|299.26|302.17|299.27|302.11|299.21|5
1645379170000|2022-02-20 17:46:10|302.17|299.27|302.13|299.23|302.18|299.28|302.12|299.22|5
1645379180000|2022-02-20 17:46:20|302.14|299.24|302.16|299.26|302.17|299.27|302.14|299.24|8
1645379190000|2022-02-20 17:46:30|302.17|299.27|302.18|299.28|302.18|299.28|302.12|299.22|12
1645379200000|2022-02-20 17:46:40|302.17|299.27|302.19|299.29|302.19|299.29|302.17|299.27|5
1645379210000|2022-02-20 17:46:50|302.13|299.23|302.18|299.28|302.19|299.29|302.13|299.23|8
1645379220000|2022-02-20 17:47:00|302.19|299.29|302.17|299.27|302.19|299.29|302.11|299.21|13
1645379230000|2022-02-20 17:47:10|302.11|299.21|302.2|299.3|302.21|299.31|302.11|299.21|12
1645379240000|2022-02-20 17:47:20|302.21|299.31|302.29|299.39|302.3|299.4|302.18|299.28|11
1645379250000|2022-02-20 17:47:30|302.3|299.4|302.33|299.43|302.37|299.47|302.27|299.37|16
1645379260000|2022-02-20 17:47:40|302.35|299.45|302.38|299.48|302.38|299.48|302.3|299.4|19
1645379270000|2022-02-20 17:47:50|302.39|299.49|302.38|299.48|302.39|299.49|302.38|299.48|4
1645379280000|2022-02-20 17:48:00|302.39|299.49|302.39|299.49|302.39|299.49|302.38|299.48|3
1645379290000|2022-02-20 17:48:10|302.41|299.51|302.37|299.47|302.41|299.51|302.37|299.47|16
1645379300000|2022-02-20 17:48:20|302.36|299.46|302.34|299.44|302.36|299.46|302.33|299.43|8
1645379320000|2022-02-20 17:48:40|302.35|299.45|302.4|299.5|302.4|299.5|302.35|299.45|8
1645379330000|2022-02-20 17:48:50|302.37|299.47|302.39|299.49|302.4|299.5|302.37|299.47|7
1645379340000|2022-02-20 17:49:00|302.4|299.5|302.46|299.56|302.48|299.58|302.38|299.48|25
1645379350000|2022-02-20 17:49:10|302.44|299.54|302.52|299.62|302.52|299.62|302.43|299.53|9
1645379360000|2022-02-20 17:49:20|302.51|299.61|302.49|299.59|302.54|299.64|302.49|299.59|5
1645379370000|2022-02-20 17:49:30|302.48|299.58|302.51|299.61|302.51|299.61|302.46|299.56|9
1645379380000|2022-02-20 17:49:40|302.45|299.55|302.48|299.58|302.51|299.61|302.45|299.55|8
1645379390000|2022-02-20 17:49:50|302.49|299.59|302.5|299.6|302.5|299.6|302.49|299.59|4
1645379400000|2022-02-20 17:50:00|302.49|299.59|302.37|299.47|302.5|299.6|302.37|299.47|14
1645379410000|2022-02-20 17:50:10|302.39|299.49|302.34|299.44|302.41|299.51|302.34|299.44|10
1645379420000|2022-02-20 17:50:20|302.32|299.42|302.2|299.3|302.33|299.43|302.19|299.29|10
1645379430000|2022-02-20 17:50:30|302.19|299.29|302.21|299.31|302.22|299.32|302.19|299.29|6
1645379440000|2022-02-20 17:50:40|302.22|299.32|302.26|299.36|302.26|299.36|302.22|299.32|3
1645379450000|2022-02-20 17:50:50|302.27|299.37|302.32|299.42|302.34|299.44|302.26|299.36|10
1645379470000|2022-02-20 17:51:10|302.31|299.41|302.33|299.43|302.33|299.43|302.29|299.39|9
1645379480000|2022-02-20 17:51:20|302.32|299.42|302.23|299.33|302.32|299.42|302.22|299.32|12
1645379490000|2022-02-20 17:51:30|302.22|299.32|302.2|299.3|302.22|299.32|302.2|299.3|3
1645379500000|2022-02-20 17:51:40|302.16|299.26|302.15|299.25|302.16|299.26|302.13|299.23|8
1645379510000|2022-02-20 17:51:50|302.09|299.19|302.07|299.17|302.09|299.19|302.07|299.17|4
1645379520000|2022-02-20 17:52:00|302.04|299.14|301.88|298.98|302.04|299.14|301.88|298.98|14
1645379530000|2022-02-20 17:52:10|301.89|298.99|301.83|298.93|301.89|298.99|301.82|298.92|6
1645379540000|2022-02-20 17:52:20|301.8|298.9|301.79|298.89|301.81|298.91|301.71|298.81|19
1645379550000|2022-02-20 17:52:30|301.78|298.88|301.73|298.83|301.78|298.88|301.69|298.79|13
1645379560000|2022-02-20 17:52:40|301.74|298.84|301.91|299.01|301.94|299.04|301.74|298.84|11
1645379570000|2022-02-20 17:52:50|301.9|299|301.93|299.03|301.96|299.06|301.9|299|15
1645379580000|2022-02-20 17:53:00|301.94|299.04|302.09|299.19|302.09|299.19|301.93|299.03|12
1645379590000|2022-02-20 17:53:10|302.1|299.2|302.23|299.33|302.24|299.34|302.1|299.2|13
1645379600000|2022-02-20 17:53:20|302.22|299.32|302.18|299.28|302.23|299.33|302.14|299.24|14
1645379610000|2022-02-20 17:53:30|302.16|299.26|302.21|299.31|302.21|299.31|302.16|299.26|8
1645379620000|2022-02-20 17:53:40|302.17|299.27|302.19|299.29|302.22|299.32|302.16|299.26|13
1645379630000|2022-02-20 17:53:50|302.15|299.25|302.14|299.24|302.16|299.26|302.11|299.21|15
1645379640000|2022-02-20 17:54:00|302.15|299.25|302.11|299.21|302.15|299.25|302.08|299.18|16
1645379650000|2022-02-20 17:54:10|302.12|299.22|302.14|299.24|302.15|299.25|302.1|299.2|9
1645379660000|2022-02-20 17:54:20|302.15|299.25|302.14|299.24|302.15|299.25|302.14|299.24|10
1645379670000|2022-02-20 17:54:30|302.1|299.2|302.13|299.23|302.14|299.24|302.1|299.2|4
1645379680000|2022-02-20 17:54:40|302.14|299.24|302.14|299.24|302.14|299.24|302.13|299.23|3
1645379690000|2022-02-20 17:54:50|302.12|299.22|302.13|299.23|302.14|299.24|302.11|299.21|8
1645379700000|2022-02-20 17:55:00|302.14|299.24|302.15|299.25|302.15|299.25|302.13|299.23|10
1645379710000|2022-02-20 17:55:10|302.12|299.22|302.15|299.25|302.15|299.25|302.12|299.22|7
1645379720000|2022-02-20 17:55:20|302.14|299.24|302.15|299.25|302.15|299.25|302.13|299.23|6
1645379730000|2022-02-20 17:55:30|302.12|299.22|302.15|299.25|302.15|299.25|302.12|299.22|3
1645379740000|2022-02-20 17:55:40|302.14|299.24|302.15|299.25|302.15|299.25|302.13|299.23|7
1645379750000|2022-02-20 17:55:50|302.16|299.26|302.31|299.41|302.32|299.42|302.16|299.26|11
1645379760000|2022-02-20 17:56:00|302.32|299.42|302.3|299.4|302.32|299.42|302.22|299.32|19
1645379770000|2022-02-20 17:56:10|302.31|299.41|302.3|299.4|302.31|299.41|302.24|299.34|4
1645379780000|2022-02-20 17:56:20|302.31|299.41|302.28|299.38|302.31|299.41|302.22|299.32|7
1645379790000|2022-02-20 17:56:30|302.3|299.4|302.31|299.41|302.31|299.41|302.25|299.35|5
1645379800000|2022-02-20 17:56:40|302.24|299.34|302.3|299.4|302.31|299.41|302.24|299.34|12
1645379810000|2022-02-20 17:56:50|302.31|299.41|302.31|299.41|302.31|299.41|302.26|299.36|14
1645379820000|2022-02-20 17:57:00|302.3|299.4|302.3|299.4|302.31|299.41|302.24|299.34|8
1645379830000|2022-02-20 17:57:10|302.25|299.35|302.23|299.33|302.3|299.4|302.16|299.26|18
1645379840000|2022-02-20 17:57:20|302.24|299.34|302.24|299.34|302.24|299.34|302.24|299.34|1
1645379850000|2022-02-20 17:57:30|302.23|299.33|302.23|299.33|302.24|299.34|302.23|299.33|3
1645379870000|2022-02-20 17:57:50|302.22|299.32|302.18|299.28|302.22|299.32|302.16|299.26|9
1645379890000|2022-02-20 17:58:10|302.15|299.25|302.01|299.11|302.15|299.25|302|299.1|15
1645379900000|2022-02-20 17:58:20|302|299.1|301.95|299.05|302|299.1|301.94|299.04|14
1645379910000|2022-02-20 17:58:30|301.94|299.04|301.94|299.04|301.95|299.05|301.94|299.04|3
1645379920000|2022-02-20 17:58:40|301.95|299.05|301.85|298.95|301.95|299.05|301.85|298.95|4
1645379930000|2022-02-20 17:58:50|301.86|298.96|301.82|298.92|301.87|298.97|301.82|298.92|3
1645379940000|2022-02-20 17:59:00|301.83|298.93|301.85|298.95|301.85|298.95|301.81|298.91|5
1645379950000|2022-02-20 17:59:10|301.87|298.97|301.95|299.05|301.96|299.06|301.87|298.97|10
1645379960000|2022-02-20 17:59:20|301.97|299.07|302.09|299.19|302.09|299.19|301.97|299.07|6
1645379970000|2022-02-20 17:59:30|302.1|299.2|302.08|299.18|302.11|299.21|302.06|299.16|19
1645379980000|2022-02-20 17:59:40|302.03|299.13|301.97|299.07|302.03|299.13|301.94|299.04|13
1645379990000|2022-02-20 17:59:50|301.98|299.08|301.98|299.08|301.98|299.08|301.98|299.08|1
1645380000000|2022-02-20 18:00:00|301.95|299.05|301.85|298.95|301.96|299.06|301.85|298.95|9
1645380010000|2022-02-20 18:00:10|301.86|298.96|301.88|298.98|301.88|298.98|301.85|298.95|5
1645380020000|2022-02-20 18:00:20|301.85|298.95|301.79|298.89|301.85|298.95|301.79|298.89|8
1645380030000|2022-02-20 18:00:30|301.78|298.88|301.8|298.9|301.8|298.9|301.78|298.88|5
1645380040000|2022-02-20 18:00:40|301.79|298.89|301.86|298.96|301.87|298.97|301.78|298.88|15
1645380050000|2022-02-20 18:00:50|301.81|298.91|301.85|298.95|301.85|298.95|301.8|298.9|18
1645380060000|2022-02-20 18:01:00|301.86|298.96|301.81|298.91|301.86|298.96|301.79|298.89|16
1645380070000|2022-02-20 18:01:10|301.8|298.9|301.8|298.9|301.81|298.91|301.79|298.89|7
1645380080000|2022-02-20 18:01:20|301.79|298.89|301.79|298.89|301.79|298.89|301.78|298.88|5
1645380090000|2022-02-20 18:01:30|301.8|298.9|301.8|298.9|301.8|298.9|301.8|298.9|1
1645380100000|2022-02-20 18:01:40|301.79|298.89|301.79|298.89|301.79|298.89|301.79|298.89|1
1645380110000|2022-02-20 18:01:50|301.75|298.85|301.67|298.77|301.75|298.85|301.66|298.76|9
1645380120000|2022-02-20 18:02:00|301.68|298.78|301.73|298.83|301.76|298.86|301.68|298.78|19
1645380130000|2022-02-20 18:02:10|301.76|298.86|301.77|298.87|301.84|298.94|301.75|298.85|20
1645380140000|2022-02-20 18:02:20|301.81|298.91|301.84|298.94|301.84|298.94|301.81|298.91|6
1645380150000|2022-02-20 18:02:30|301.83|298.93|301.82|298.92|301.83|298.93|301.8|298.9|10
1645380160000|2022-02-20 18:02:40|301.83|298.93|301.71|298.81|301.84|298.94|301.71|298.81|19
1645380170000|2022-02-20 18:02:50|301.7|298.8|301.7|298.8|301.72|298.82|301.7|298.8|5
1645380190000|2022-02-20 18:03:10|301.71|298.81|301.68|298.78|301.71|298.81|301.66|298.76|7
1645380210000|2022-02-20 18:03:30|301.67|298.77|301.65|298.75|301.67|298.77|301.63|298.73|5
1645380220000|2022-02-20 18:03:40|301.66|298.76|301.74|298.84|301.74|298.84|301.65|298.75|10
1645380230000|2022-02-20 18:03:50|301.69|298.79|301.72|298.82|301.75|298.85|301.69|298.79|9
1645380240000|2022-02-20 18:04:00|301.71|298.81|301.75|298.85|301.76|298.86|301.71|298.81|15
1645380250000|2022-02-20 18:04:10|301.76|298.86|301.75|298.85|301.76|298.86|301.75|298.85|10
1645380260000|2022-02-20 18:04:20|301.76|298.86|301.76|298.86|301.76|298.86|301.71|298.81|7
1645380270000|2022-02-20 18:04:30|301.7|298.8|301.73|298.83|301.76|298.86|301.7|298.8|13
1645380280000|2022-02-20 18:04:40|301.74|298.84|301.74|298.84|301.76|298.86|301.7|298.8|10
1645380290000|2022-02-20 18:04:50|301.75|298.85|301.73|298.83|301.75|298.85|301.71|298.81|15
1645380300000|2022-02-20 18:05:00|301.74|298.84|301.74|298.84|301.74|298.84|301.73|298.83|9
1645380310000|2022-02-20 18:05:10|301.73|298.83|301.73|298.83|301.74|298.84|301.73|298.83|7
1645380320000|2022-02-20 18:05:20|301.74|298.84|301.76|298.86|301.76|298.86|301.74|298.84|5
1645380330000|2022-02-20 18:05:30|301.77|298.87|301.76|298.86|301.77|298.87|301.71|298.81|10
1645380340000|2022-02-20 18:05:40|301.77|298.87|301.77|298.87|301.77|298.87|301.77|298.87|1
1645380350000|2022-02-20 18:05:50|301.73|298.83|301.76|298.86|301.77|298.87|301.73|298.83|8
1645380360000|2022-02-20 18:06:00|301.72|298.82|301.66|298.76|301.75|298.85|301.65|298.75|10
1645380370000|2022-02-20 18:06:10|301.67|298.77|301.69|298.79|301.69|298.79|301.66|298.76|5
1645380380000|2022-02-20 18:06:20|301.68|298.78|301.67|298.77|301.68|298.78|301.67|298.77|4
1645380390000|2022-02-20 18:06:30|301.68|298.78|301.73|298.83|301.73|298.83|301.66|298.76|10
1645380400000|2022-02-20 18:06:40|301.74|298.84|301.73|298.83|301.79|298.89|301.66|298.76|14
1645380410000|2022-02-20 18:06:50|301.74|298.84|301.86|298.96|301.94|299.04|301.74|298.84|22
1645380420000|2022-02-20 18:07:00|301.87|298.97|301.89|298.99|301.93|299.03|301.86|298.96|12
1645380430000|2022-02-20 18:07:10|301.85|298.95|301.83|298.93|301.85|298.95|301.76|298.86|13
1645380440000|2022-02-20 18:07:20|301.84|298.94|301.84|298.94|301.86|298.96|301.76|298.86|13
1645380450000|2022-02-20 18:07:30|301.82|298.92|301.8|298.9|301.82|298.92|301.77|298.87|9
1645380460000|2022-02-20 18:07:40|301.81|298.91|301.81|298.91|301.81|298.91|301.8|298.9|13
1645380470000|2022-02-20 18:07:50|301.8|298.9|301.83|298.93|301.83|298.93|301.8|298.9|11
1645380480000|2022-02-20 18:08:00|301.84|298.94|301.84|298.94|301.84|298.94|301.81|298.91|4
1645380490000|2022-02-20 18:08:10|301.83|298.93|301.84|298.94|301.84|298.94|301.83|298.93|2
1645380500000|2022-02-20 18:08:20|301.85|298.95|301.86|298.96|301.91|299.01|301.84|298.94|13
1645380510000|2022-02-20 18:08:30|301.89|298.99|301.91|299.01|301.91|299.01|301.89|298.99|7
1645380520000|2022-02-20 18:08:40|301.92|299.02|301.92|299.02|301.92|299.02|301.87|298.97|9
1645380530000|2022-02-20 18:08:50|301.87|298.97|301.89|298.99|301.9|299|301.84|298.94|15
1645380540000|2022-02-20 18:09:00|301.9|299|301.89|298.99|301.9|299|301.84|298.94|4
1645380550000|2022-02-20 18:09:10|301.9|299|301.9|299|301.9|299|301.84|298.94|11
1645380560000|2022-02-20 18:09:20|301.85|298.95|301.89|298.99|301.9|299|301.85|298.95|5
1645380570000|2022-02-20 18:09:30|301.9|299|301.91|299.01|301.91|299.01|301.9|299|2
1645380580000|2022-02-20 18:09:40|301.86|298.96|301.91|299.01|301.91|299.01|301.86|298.96|3
1645380590000|2022-02-20 18:09:50|301.9|299|301.9|299|301.92|299.02|301.87|298.97|12
1645380600000|2022-02-20 18:10:00|301.91|299.01|301.88|298.98|301.92|299.02|301.86|298.96|11
1645380610000|2022-02-20 18:10:10|301.89|298.99|302.06|299.16|302.06|299.16|301.87|298.97|15
1645380620000|2022-02-20 18:10:20|302.08|299.18|302.11|299.21|302.11|299.21|302.02|299.12|10
1645380630000|2022-02-20 18:10:30|302.1|299.2|302.08|299.18|302.11|299.21|302.05|299.15|8
1645380640000|2022-02-20 18:10:40|302.09|299.19|302.11|299.21|302.11|299.21|302.02|299.12|16
1645380650000|2022-02-20 18:10:50|302.01|299.11|302.03|299.13|302.11|299.21|302.01|299.11|21
1645380660000|2022-02-20 18:11:00|302.02|299.12|302.01|299.11|302.03|299.13|302|299.1|7
1645380670000|2022-02-20 18:11:10|302.02|299.12|302.01|299.11|302.1|299.2|302|299.1|8
1645380680000|2022-02-20 18:11:20|302.06|299.16|302.08|299.18|302.08|299.18|302.05|299.15|10
1645380700000|2022-02-20 18:11:40|302.09|299.19|302.03|299.13|302.11|299.21|302.01|299.11|15
1645380710000|2022-02-20 18:11:50|302.04|299.14|301.89|298.99|302.04|299.14|301.89|298.99|8
1645380720000|2022-02-20 18:12:00|301.88|298.98|301.79|298.89|301.88|298.98|301.79|298.89|11
1645380730000|2022-02-20 18:12:10|301.78|298.88|301.76|298.86|301.79|298.89|301.75|298.85|8
1645380740000|2022-02-20 18:12:20|301.72|298.82|301.54|298.64|301.72|298.82|301.52|298.62|20
1645380750000|2022-02-20 18:12:30|301.52|298.62|301.56|298.66|301.57|298.67|301.48|298.58|20
1645380760000|2022-02-20 18:12:40|301.6|298.7|301.7|298.8|301.81|298.91|301.6|298.7|25
1645380770000|2022-02-20 18:12:50|301.71|298.81|301.71|298.81|301.76|298.86|301.69|298.79|18
1645380780000|2022-02-20 18:13:00|301.69|298.79|301.57|298.67|301.7|298.8|301.53|298.63|14
1645380790000|2022-02-20 18:13:10|301.58|298.68|301.65|298.75|301.66|298.76|301.58|298.68|11
1645380800000|2022-02-20 18:13:20|301.64|298.74|301.91|299.01|301.91|299.01|301.52|298.62|27
1645380810000|2022-02-20 18:13:30|301.94|299.04|301.93|299.03|302.01|299.11|301.86|298.96|31
1645380820000|2022-02-20 18:13:40|301.94|299.04|302.09|299.19|302.09|299.19|301.94|299.04|19
1645380830000|2022-02-20 18:13:50|301.99|299.09|302.12|299.22|302.14|299.24|301.99|299.09|25
1645380840000|2022-02-20 18:14:00|302.11|299.21|302.35|299.45|302.42|299.52|302.11|299.21|25
1645380850000|2022-02-20 18:14:10|302.38|299.48|302.3|299.4|302.43|299.53|302.29|299.39|22
1645380860000|2022-02-20 18:14:20|302.32|299.42|302.38|299.48|302.4|299.5|302.3|299.4|27
1645380870000|2022-02-20 18:14:30|302.39|299.49|302.53|299.63|302.53|299.63|302.37|299.47|25
1645380880000|2022-02-20 18:14:40|302.54|299.64|302.9|300|302.9|300|302.46|299.56|26
1645380890000|2022-02-20 18:14:50|302.91|300.01|302.89|299.99|302.91|300.01|302.82|299.92|28
1645380900000|2022-02-20 18:15:00|302.85|299.95|302.57|299.67|302.89|299.99|302.57|299.67|26
1645380910000|2022-02-20 18:15:10|302.56|299.66|302.62|299.72|302.62|299.72|302.55|299.65|10
1645380920000|2022-02-20 18:15:20|302.63|299.73|302.66|299.76|302.69|299.79|302.62|299.72|16
1645380930000|2022-02-20 18:15:30|302.68|299.78|302.75|299.85|302.76|299.86|302.68|299.78|19
1645380940000|2022-02-20 18:15:40|302.76|299.86|302.78|299.88|302.78|299.88|302.71|299.81|20
1645380950000|2022-02-20 18:15:50|302.71|299.81|302.75|299.85|302.78|299.88|302.71|299.81|16
1645380960000|2022-02-20 18:16:00|302.72|299.82|302.6|299.7|302.72|299.82|302.6|299.7|13
1645380970000|2022-02-20 18:16:10|302.61|299.71|302.67|299.77|302.67|299.77|302.61|299.71|15
1645380980000|2022-02-20 18:16:20|302.66|299.76|302.69|299.79|302.74|299.84|302.66|299.76|16
1645380990000|2022-02-20 18:16:30|302.71|299.81|302.69|299.79|302.75|299.85|302.69|299.79|8
1645381000000|2022-02-20 18:16:40|302.68|299.78|302.66|299.76|302.69|299.79|302.64|299.74|10
1645381020000|2022-02-20 18:17:00|302.65|299.75|302.72|299.82|302.75|299.85|302.65|299.75|10
1645381030000|2022-02-20 18:17:10|302.74|299.84|302.73|299.83|302.74|299.84|302.73|299.83|4
1645381040000|2022-02-20 18:17:20|302.72|299.82|302.75|299.85|302.75|299.85|302.72|299.82|4
1645381050000|2022-02-20 18:17:30|302.74|299.84|302.75|299.85|302.75|299.85|302.74|299.84|2
1645381060000|2022-02-20 18:17:40|302.8|299.9|302.75|299.85|302.83|299.93|302.75|299.85|11
1645381070000|2022-02-20 18:17:50|302.8|299.9|302.81|299.91|302.87|299.97|302.75|299.85|19
1645381080000|2022-02-20 18:18:00|302.82|299.92|302.73|299.83|302.84|299.94|302.73|299.83|16
1645381090000|2022-02-20 18:18:10|302.74|299.84|302.73|299.83|302.75|299.85|302.73|299.83|6
1645381100000|2022-02-20 18:18:20|302.74|299.84|302.75|299.85|302.76|299.86|302.74|299.84|4
1645381110000|2022-02-20 18:18:30|302.77|299.87|302.75|299.85|302.77|299.87|302.75|299.85|6
1645381140000|2022-02-20 18:19:00|302.74|299.84|302.71|299.81|302.74|299.84|302.7|299.8|3
1645381150000|2022-02-20 18:19:10|302.72|299.82|302.74|299.84|302.75|299.85|302.72|299.82|6
1645381160000|2022-02-20 18:19:20|302.75|299.85|302.74|299.84|302.76|299.86|302.74|299.84|10
1645381170000|2022-02-20 18:19:30|302.75|299.85|302.78|299.88|302.8|299.9|302.74|299.84|10
1645381180000|2022-02-20 18:19:40|302.73|299.83|302.75|299.85|302.78|299.88|302.71|299.81|15
1645381190000|2022-02-20 18:19:50|302.74|299.84|302.73|299.83|302.74|299.84|302.72|299.82|4
1645381200000|2022-02-20 18:20:00|302.74|299.84|302.72|299.82|302.77|299.87|302.71|299.81|7
1645381210000|2022-02-20 18:20:10|302.73|299.83|302.71|299.81|302.73|299.83|302.71|299.81|3
1645381220000|2022-02-20 18:20:20|302.72|299.82|302.72|299.82|302.72|299.82|302.72|299.82|1
1645381230000|2022-02-20 18:20:30|302.73|299.83|302.9|300|302.9|300|302.73|299.83|17
1645381240000|2022-02-20 18:20:40|302.89|299.99|302.83|299.93|302.94|300.04|302.81|299.91|15
1645381250000|2022-02-20 18:20:50|302.84|299.94|302.77|299.87|302.84|299.94|302.75|299.85|6
1645381260000|2022-02-20 18:21:00|302.78|299.88|302.78|299.88|302.78|299.88|302.78|299.88|1
1645381280000|2022-02-20 18:21:20|302.77|299.87|302.79|299.89|302.79|299.89|302.77|299.87|7
1645381290000|2022-02-20 18:21:30|302.8|299.9|302.79|299.89|302.8|299.9|302.79|299.89|2
1645381300000|2022-02-20 18:21:40|302.77|299.87|302.58|299.68|302.77|299.87|302.56|299.66|17
1645381310000|2022-02-20 18:21:50|302.56|299.66|302.53|299.63|302.56|299.66|302.51|299.61|11
1645381320000|2022-02-20 18:22:00|302.52|299.62|302.42|299.52|302.52|299.62|302.42|299.52|10
1645381330000|2022-02-20 18:22:10|302.41|299.51|302.42|299.52|302.42|299.52|302.41|299.51|4
1645381340000|2022-02-20 18:22:20|302.43|299.53|302.41|299.51|302.43|299.53|302.41|299.51|3
1645381350000|2022-02-20 18:22:30|302.4|299.5|302.35|299.45|302.4|299.5|302.35|299.45|7
1645381360000|2022-02-20 18:22:40|302.36|299.46|302.34|299.44|302.36|299.46|302.33|299.43|8
1645381380000|2022-02-20 18:23:00|302.35|299.45|302.35|299.45|302.35|299.45|302.35|299.45|1
1645381390000|2022-02-20 18:23:10|302.36|299.46|302.36|299.46|302.36|299.46|302.35|299.45|9
1645381400000|2022-02-20 18:23:20|302.37|299.47|302.32|299.42|302.37|299.47|302.31|299.41|9
1645381410000|2022-02-20 18:23:30|302.33|299.43|302.31|299.41|302.33|299.43|302.31|299.41|3
1645381430000|2022-02-20 18:23:50|302.32|299.42|302.32|299.42|302.32|299.42|302.31|299.41|5
1645381440000|2022-02-20 18:24:00|302.33|299.43|302.32|299.42|302.33|299.43|302.31|299.41|12
1645381450000|2022-02-20 18:24:10|302.31|299.41|302.32|299.42|302.33|299.43|302.3|299.4|11
1645381460000|2022-02-20 18:24:20|302.33|299.43|302.33|299.43|302.33|299.43|302.32|299.42|7
1645381470000|2022-02-20 18:24:30|302.32|299.42|302.32|299.42|302.33|299.43|302.32|299.42|15
1645381480000|2022-02-20 18:24:40|302.33|299.43|302.42|299.52|302.42|299.52|302.33|299.43|5
1645381490000|2022-02-20 18:24:50|302.43|299.53|302.45|299.55|302.45|299.55|302.41|299.51|8
1645381500000|2022-02-20 18:25:00|302.44|299.54|302.42|299.52|302.44|299.54|302.38|299.48|6
1645381510000|2022-02-20 18:25:10|302.43|299.53|302.39|299.49|302.43|299.53|302.36|299.46|14
1645381520000|2022-02-20 18:25:20|302.41|299.51|302.43|299.53|302.43|299.53|302.4|299.5|11
1645381530000|2022-02-20 18:25:30|302.42|299.52|302.33|299.43|302.43|299.53|302.33|299.43|8
1645381540000|2022-02-20 18:25:40|302.34|299.44|302.29|299.39|302.34|299.44|302.28|299.38|11
1645381550000|2022-02-20 18:25:50|302.3|299.4|302.22|299.32|302.3|299.4|302.18|299.28|16
1645381560000|2022-02-20 18:26:00|302.21|299.31|302.19|299.29|302.22|299.32|302.18|299.28|7
1645381570000|2022-02-20 18:26:10|302.2|299.3|302.2|299.3|302.2|299.3|302.19|299.29|5
1645381580000|2022-02-20 18:26:20|302.24|299.34|302.25|299.35|302.25|299.35|302.24|299.34|2
1645381590000|2022-02-20 18:26:30|302.26|299.36|302.31|299.41|302.32|299.42|302.26|299.36|7
1645381600000|2022-02-20 18:26:40|302.26|299.36|302.27|299.37|302.29|299.39|302.26|299.36|7
1645381610000|2022-02-20 18:26:50|302.28|299.38|302.27|299.37|302.28|299.38|302.27|299.37|2
1645381620000|2022-02-20 18:27:00|302.26|299.36|302.27|299.37|302.27|299.37|302.26|299.36|4
1645381630000|2022-02-20 18:27:10|302.26|299.36|302.24|299.34|302.28|299.38|302.24|299.34|12
1645381640000|2022-02-20 18:27:20|302.26|299.36|302.26|299.36|302.26|299.36|302.26|299.36|1
1645381670000|2022-02-20 18:27:50|302.27|299.37|302.27|299.37|302.27|299.37|302.25|299.35|4
1645381680000|2022-02-20 18:28:00|302.22|299.32|302.22|299.32|302.23|299.33|302.19|299.29|6
1645381690000|2022-02-20 18:28:10|302.24|299.34|302.27|299.37|302.33|299.43|302.24|299.34|8
1645381700000|2022-02-20 18:28:20|302.28|299.38|302.28|299.38|302.33|299.43|302.27|299.37|9
1645381710000|2022-02-20 18:28:30|302.32|299.42|302.29|299.39|302.32|299.42|302.26|299.36|12
1645381720000|2022-02-20 18:28:40|302.3|299.4|302.3|299.4|302.3|299.4|302.27|299.37|5
1645381730000|2022-02-20 18:28:50|302.32|299.42|302.32|299.42|302.33|299.43|302.27|299.37|14
1645381740000|2022-02-20 18:29:00|302.28|299.38|302.33|299.43|302.33|299.43|302.25|299.35|9
1645381750000|2022-02-20 18:29:10|302.32|299.42|302.34|299.44|302.37|299.47|302.29|299.39|17
1645381760000|2022-02-20 18:29:20|302.35|299.45|302.42|299.52|302.46|299.56|302.3|299.4|18
1645381770000|2022-02-20 18:29:30|302.43|299.53|302.39|299.49|302.44|299.54|302.34|299.44|15
1645381780000|2022-02-20 18:29:40|302.38|299.48|302.32|299.42|302.38|299.48|302.29|299.39|11
1645381790000|2022-02-20 18:29:50|302.33|299.43|302.35|299.45|302.36|299.46|302.32|299.42|9
1645381800000|2022-02-20 18:30:00|302.32|299.42|302.28|299.38|302.39|299.49|302.28|299.38|19
1645381810000|2022-02-20 18:30:10|302.29|299.39|302.37|299.47|302.39|299.49|302.29|299.39|25
1645381820000|2022-02-20 18:30:20|302.38|299.48|302.41|299.51|302.41|299.51|302.35|299.45|15
1645381830000|2022-02-20 18:30:30|302.38|299.48|302.4|299.5|302.42|299.52|302.34|299.44|19
1645381840000|2022-02-20 18:30:40|302.35|299.45|302.62|299.72|302.62|299.72|302.35|299.45|15
1645381850000|2022-02-20 18:30:50|302.63|299.73|302.76|299.86|302.76|299.86|302.58|299.68|19
1645381860000|2022-02-20 18:31:00|302.83|299.93|302.78|299.88|302.92|300.02|302.76|299.86|23
1645381870000|2022-02-20 18:31:10|302.77|299.87|302.68|299.78|302.77|299.87|302.67|299.77|14
1645381880000|2022-02-20 18:31:20|302.66|299.76|302.71|299.81|302.72|299.82|302.62|299.72|11
1645381890000|2022-02-20 18:31:30|302.72|299.82|302.87|299.97|302.87|299.97|302.72|299.82|14
1645381900000|2022-02-20 18:31:40|302.9|300|302.99|300.09|302.99|300.09|302.9|300|12
1645381910000|2022-02-20 18:31:50|303.02|300.12|302.94|300.04|303.02|300.12|302.89|299.99|25
1645381920000|2022-02-20 18:32:00|302.95|300.05|302.99|300.09|303.09|300.19|302.93|300.03|23
1645381930000|2022-02-20 18:32:10|303|300.1|303.09|300.19|303.11|300.21|303|300.1|23
1645381940000|2022-02-20 18:32:20|303.11|300.21|302.98|300.08|303.11|300.21|302.97|300.07|16
1645381950000|2022-02-20 18:32:30|302.97|300.07|303.01|300.11|303.02|300.12|302.95|300.05|14
1645381960000|2022-02-20 18:32:40|303.02|300.12|303.04|300.14|303.04|300.14|302.99|300.09|7
1645381970000|2022-02-20 18:32:50|302.98|300.08|303.16|300.26|303.21|300.31|302.98|300.08|21
1645381980000|2022-02-20 18:33:00|303.17|300.27|303.19|300.29|303.24|300.34|303.16|300.26|12
1645381990000|2022-02-20 18:33:10|303.23|300.33|303.43|300.53|303.48|300.58|303.23|300.33|25
1645382000000|2022-02-20 18:33:20|303.44|300.54|303.63|300.73|303.63|300.73|303.41|300.51|19
1645382010000|2022-02-20 18:33:30|303.64|300.74|303.55|300.65|303.68|300.78|303.55|300.65|17
1645382020000|2022-02-20 18:33:40|303.56|300.66|303.51|300.61|303.6|300.7|303.51|300.61|14
1645382030000|2022-02-20 18:33:50|303.49|300.59|303.4|300.5|303.49|300.59|303.38|300.48|7
1645382040000|2022-02-20 18:34:00|303.41|300.51|303.46|300.56|303.46|300.56|303.4|300.5|9
1645382050000|2022-02-20 18:34:10|303.45|300.55|303.46|300.56|303.46|300.56|303.45|300.55|2
1645382060000|2022-02-20 18:34:20|303.48|300.58|303.45|300.55|303.48|300.58|303.43|300.53|8
1645382070000|2022-02-20 18:34:30|303.46|300.56|303.5|300.6|303.5|300.6|303.46|300.56|7
1645382080000|2022-02-20 18:34:40|303.49|300.59|303.35|300.45|303.49|300.59|303.35|300.45|10
1645382090000|2022-02-20 18:34:50|303.34|300.44|303.38|300.48|303.38|300.48|303.34|300.44|8
1645382100000|2022-02-20 18:35:00|303.37|300.47|303.39|300.49|303.39|300.49|303.37|300.47|2
1645382110000|2022-02-20 18:35:10|303.4|300.5|303.46|300.56|303.46|300.56|303.39|300.49|8
1645382120000|2022-02-20 18:35:20|303.47|300.57|303.39|300.49|303.47|300.57|303.39|300.49|10
1645382130000|2022-02-20 18:35:30|303.4|300.5|303.4|300.5|303.4|300.5|303.39|300.49|3
1645382140000|2022-02-20 18:35:40|303.39|300.49|303.4|300.5|303.41|300.51|303.38|300.48|8
1645382150000|2022-02-20 18:35:50|303.41|300.51|303.49|300.59|303.51|300.61|303.41|300.51|7
1645382160000|2022-02-20 18:36:00|303.5|300.6|303.48|300.58|303.51|300.61|303.42|300.52|12
1645382170000|2022-02-20 18:36:10|303.45|300.55|303.44|300.54|303.5|300.6|303.44|300.54|10
1645382180000|2022-02-20 18:36:20|303.46|300.56|303.46|300.56|303.5|300.6|303.43|300.53|10
1645382190000|2022-02-20 18:36:30|303.43|300.53|303.43|300.53|303.47|300.57|303.41|300.51|10
1645382200000|2022-02-20 18:36:40|303.42|300.52|303.43|300.53|303.43|300.53|303.42|300.52|6
1645382210000|2022-02-20 18:36:50|303.44|300.54|303.38|300.48|303.45|300.55|303.37|300.47|16
1645382220000|2022-02-20 18:37:00|303.37|300.47|303.27|300.37|303.37|300.47|303.26|300.36|13
1645382230000|2022-02-20 18:37:10|303.28|300.38|303.32|300.42|303.35|300.45|303.28|300.38|6
1645382240000|2022-02-20 18:37:20|303.31|300.41|303.31|300.41|303.32|300.42|303.31|300.41|3
1645382250000|2022-02-20 18:37:30|303.32|300.42|303.31|300.41|303.32|300.42|303.31|300.41|2
1645382260000|2022-02-20 18:37:40|303.29|300.39|303.36|300.46|303.36|300.46|303.29|300.39|8
1645382270000|2022-02-20 18:37:50|303.39|300.49|303.38|300.48|303.41|300.51|303.37|300.47|11
1645382280000|2022-02-20 18:38:00|303.39|300.49|303.4|300.5|303.4|300.5|303.39|300.49|4
1645382300000|2022-02-20 18:38:20|303.39|300.49|303.45|300.55|303.45|300.55|303.38|300.48|9
1645382310000|2022-02-20 18:38:30|303.46|300.56|303.45|300.55|303.46|300.56|303.45|300.55|2
1645382320000|2022-02-20 18:38:40|303.41|300.51|303.41|300.51|303.47|300.57|303.4|300.5|14
1645382330000|2022-02-20 18:38:50|303.43|300.53|303.44|300.54|303.45|300.55|303.4|300.5|8
1645382340000|2022-02-20 18:39:00|303.45|300.55|303.43|300.53|303.45|300.55|303.43|300.53|4
1645382350000|2022-02-20 18:39:10|303.44|300.54|303.45|300.55|303.45|300.55|303.43|300.53|6
1645382360000|2022-02-20 18:39:20|303.41|300.51|303.44|300.54|303.45|300.55|303.37|300.47|8
1645382370000|2022-02-20 18:39:30|303.45|300.55|303.45|300.55|303.45|300.55|303.45|300.55|1
1645382380000|2022-02-20 18:39:40|303.44|300.54|303.44|300.54|303.44|300.54|303.44|300.54|1
1645382390000|2022-02-20 18:39:50|303.45|300.55|303.45|300.55|303.45|300.55|303.44|300.54|5
1645382400000|2022-02-20 18:40:00|303.44|300.54|303.42|300.52|303.45|300.55|303.4|300.5|8
1645382410000|2022-02-20 18:40:10|303.43|300.53|303.42|300.52|303.43|300.53|303.41|300.51|4
1645382420000|2022-02-20 18:40:20|303.43|300.53|303.45|300.55|303.46|300.56|303.43|300.53|7
1645382430000|2022-02-20 18:40:30|303.46|300.56|303.45|300.55|303.51|300.61|303.43|300.53|16
1645382440000|2022-02-20 18:40:40|303.46|300.56|303.46|300.56|303.52|300.62|303.44|300.54|17
1645382450000|2022-02-20 18:40:50|303.51|300.61|303.73|300.83|303.73|300.83|303.47|300.57|19
1645382460000|2022-02-20 18:41:00|303.69|300.79|303.7|300.8|303.75|300.85|303.68|300.78|8
1645382470000|2022-02-20 18:41:10|303.69|300.79|303.58|300.68|303.69|300.79|303.55|300.65|13
1645382480000|2022-02-20 18:41:20|303.57|300.67|303.56|300.66|303.59|300.69|303.56|300.66|12
1645382490000|2022-02-20 18:41:30|303.59|300.69|303.61|300.71|303.61|300.71|303.55|300.65|15
1645382500000|2022-02-20 18:41:40|303.62|300.72|303.64|300.74|303.64|300.74|303.59|300.69|11
1645382510000|2022-02-20 18:41:50|303.63|300.73|303.53|300.63|303.64|300.74|303.5|300.6|12
1645382520000|2022-02-20 18:42:00|303.52|300.62|303.24|300.34|303.52|300.62|303.23|300.33|16
1645382530000|2022-02-20 18:42:10|303.22|300.32|303.23|300.33|303.23|300.33|303.22|300.32|6
1645382540000|2022-02-20 18:42:20|303.24|300.34|303.21|300.31|303.24|300.34|303.19|300.29|12
1645382550000|2022-02-20 18:42:30|303.2|300.3|303.21|300.31|303.22|300.32|303.2|300.3|4
1645382560000|2022-02-20 18:42:40|303.22|300.32|303.25|300.35|303.25|300.35|303.21|300.31|4
1645382570000|2022-02-20 18:42:50|303.27|300.37|303.42|300.52|303.43|300.53|303.27|300.37|15
1645382580000|2022-02-20 18:43:00|303.43|300.53|303.43|300.53|303.45|300.55|303.37|300.47|8
1645382590000|2022-02-20 18:43:10|303.44|300.54|303.44|300.54|303.44|300.54|303.43|300.53|3
1645382600000|2022-02-20 18:43:20|303.43|300.53|303.43|300.53|303.44|300.54|303.43|300.53|5
1645382610000|2022-02-20 18:43:30|303.37|300.47|303.28|300.38|303.42|300.52|303.28|300.38|18
1645382620000|2022-02-20 18:43:40|303.29|300.39|303.25|300.35|303.29|300.39|303.23|300.33|8
1645382630000|2022-02-20 18:43:50|303.24|300.34|303.26|300.36|303.26|300.36|303.24|300.34|5
1645382640000|2022-02-20 18:44:00|303.22|300.32|303.2|300.3|303.23|300.33|303.19|300.29|10
1645382650000|2022-02-20 18:44:10|303.19|300.29|303.13|300.23|303.19|300.29|303.09|300.19|14
1645382660000|2022-02-20 18:44:20|303.12|300.22|303.17|300.27|303.17|300.27|303.12|300.22|5
1645382670000|2022-02-20 18:44:30|303.19|300.29|303.2|300.3|303.2|300.3|303.18|300.28|5
1645382680000|2022-02-20 18:44:40|303.21|300.31|303.21|300.31|303.23|300.33|303.18|300.28|11
1645382690000|2022-02-20 18:44:50|303.23|300.33|303.3|300.4|303.3|300.4|303.23|300.33|4
1645382700000|2022-02-20 18:45:00|303.32|300.42|303.28|300.38|303.34|300.44|303.27|300.37|15
1645382710000|2022-02-20 18:45:10|303.27|300.37|303.28|300.38|303.29|300.39|303.27|300.37|6
1645382720000|2022-02-20 18:45:20|303.27|300.37|303.28|300.38|303.28|300.38|303.27|300.37|2
1645382730000|2022-02-20 18:45:30|303.29|300.39|303.28|300.38|303.29|300.39|303.28|300.38|2
1645382740000|2022-02-20 18:45:40|303.27|300.37|303.27|300.37|303.28|300.38|303.23|300.33|8
1645382750000|2022-02-20 18:45:50|303.28|300.38|303.28|300.38|303.28|300.38|303.27|300.37|3
1645382770000|2022-02-20 18:46:10|303.29|300.39|303.29|300.39|303.29|300.39|303.29|300.39|1
1645382780000|2022-02-20 18:46:20|303.26|300.36|303.29|300.39|303.31|300.41|303.26|300.36|12
1645382790000|2022-02-20 18:46:30|303.31|300.41|303.35|300.45|303.36|300.46|303.3|300.4|14
1645382800000|2022-02-20 18:46:40|303.3|300.4|303.46|300.56|303.47|300.57|303.3|300.4|14
1645382810000|2022-02-20 18:46:50|303.47|300.57|303.53|300.63|303.56|300.66|303.43|300.53|15
1645382820000|2022-02-20 18:47:00|303.54|300.64|303.7|300.8|303.71|300.81|303.49|300.59|23
1645382830000|2022-02-20 18:47:10|303.71|300.81|303.81|300.91|303.82|300.92|303.7|300.8|14
1645382840000|2022-02-20 18:47:20|303.86|300.96|304.02|301.12|304.02|301.12|303.82|300.92|21
1645382850000|2022-02-20 18:47:30|304.01|301.11|303.92|301.02|304.05|301.15|303.89|300.99|21
1645382860000|2022-02-20 18:47:40|303.91|301.01|304|301.1|304|301.1|303.91|301.01|11
1645382870000|2022-02-20 18:47:50|303.97|301.07|303.95|301.05|303.97|301.07|303.87|300.97|20
1645382880000|2022-02-20 18:48:00|303.96|301.06|303.95|301.05|303.96|301.06|303.91|301.01|16
1645382890000|2022-02-20 18:48:10|303.92|301.02|303.96|301.06|303.97|301.07|303.92|301.02|10
1645382900000|2022-02-20 18:48:20|303.97|301.07|304.07|301.17|304.07|301.17|303.96|301.06|15
1645382910000|2022-02-20 18:48:30|304.08|301.18|304.18|301.28|304.19|301.29|304.08|301.18|21
1645382920000|2022-02-20 18:48:40|304.17|301.27|304.18|301.28|304.19|301.29|304.17|301.27|9
1645382930000|2022-02-20 18:48:50|304.21|301.31|304.22|301.32|304.22|301.32|304.2|301.3|6
1645382940000|2022-02-20 18:49:00|304.23|301.33|304.24|301.34|304.25|301.35|304.23|301.33|6
1645382950000|2022-02-20 18:49:10|304.22|301.32|304.24|301.34|304.24|301.34|304.2|301.3|12
1645382960000|2022-02-20 18:49:20|304.22|301.32|304.13|301.23|304.24|301.34|304.13|301.23|12
1645382970000|2022-02-20 18:49:30|304.12|301.22|304.05|301.15|304.12|301.22|304.03|301.13|13
1645382980000|2022-02-20 18:49:40|304.07|301.17|304.14|301.24|304.14|301.24|304.06|301.16|18
1645382990000|2022-02-20 18:49:50|304.15|301.25|304.15|301.25|304.15|301.25|304.14|301.24|5
1645383000000|2022-02-20 18:50:00|304.13|301.23|304.06|301.16|304.15|301.25|304.06|301.16|11
1645383010000|2022-02-20 18:50:10|304.07|301.17|304.1|301.2|304.1|301.2|304.07|301.17|12
1645383020000|2022-02-20 18:50:20|304.11|301.21|304.11|301.21|304.11|301.21|304.11|301.21|1
1645383030000|2022-02-20 18:50:30|304.1|301.2|304.11|301.21|304.11|301.21|304.1|301.2|4
1645383040000|2022-02-20 18:50:40|304.1|301.2|304.1|301.2|304.1|301.2|304.1|301.2|1
1645383060000|2022-02-20 18:51:00|304.09|301.19|304.06|301.16|304.09|301.19|304.06|301.16|6
1645383070000|2022-02-20 18:51:10|304.07|301.17|304.06|301.16|304.08|301.18|304.06|301.16|10
1645383080000|2022-02-20 18:51:20|304.05|301.15|303.92|301.02|304.05|301.15|303.88|300.98|16
1645383090000|2022-02-20 18:51:30|303.93|301.03|303.9|301|303.93|301.03|303.88|300.98|7
1645383100000|2022-02-20 18:51:40|303.91|301.01|303.83|300.93|303.92|301.02|303.8|300.9|19
1645383110000|2022-02-20 18:51:50|303.81|300.91|303.82|300.92|303.84|300.94|303.81|300.91|11
1645383120000|2022-02-20 18:52:00|303.81|300.91|303.87|300.97|303.87|300.97|303.81|300.91|9
1645383130000|2022-02-20 18:52:10|303.86|300.96|303.82|300.92|303.87|300.97|303.81|300.91|12
1645383140000|2022-02-20 18:52:20|303.81|300.91|303.72|300.82|303.82|300.92|303.72|300.82|8
1645383150000|2022-02-20 18:52:30|303.73|300.83|303.79|300.89|303.8|300.9|303.73|300.83|14
1645383160000|2022-02-20 18:52:40|303.8|300.9|303.79|300.89|303.8|300.9|303.78|300.88|8
1645383170000|2022-02-20 18:52:50|303.8|300.9|303.78|300.88|303.8|300.9|303.77|300.87|5
1645383180000|2022-02-20 18:53:00|303.79|300.89|303.83|300.93|303.83|300.93|303.78|300.88|8
1645383190000|2022-02-20 18:53:10|303.84|300.94|303.84|300.94|303.84|300.94|303.84|300.94|1
1645383200000|2022-02-20 18:53:20|303.85|300.95|303.85|300.95|303.85|300.95|303.85|300.95|1
1645383220000|2022-02-20 18:53:40|303.86|300.96|303.88|300.98|303.88|300.98|303.86|300.96|5
1645383230000|2022-02-20 18:53:50|303.92|301.02|303.92|301.02|303.92|301.02|303.91|301.01|5
1645383240000|2022-02-20 18:54:00|303.93|301.03|304.03|301.13|304.03|301.13|303.93|301.03|10
1645383260000|2022-02-20 18:54:20|304.02|301.12|304.02|301.12|304.03|301.13|304.02|301.12|3
1645383270000|2022-02-20 18:54:30|304.03|301.13|303.98|301.08|304.03|301.13|303.98|301.08|11
1645383280000|2022-02-20 18:54:40|304|301.1|303.99|301.09|304|301.1|303.98|301.08|4
1645383290000|2022-02-20 18:54:50|304|301.1|304|301.1|304|301.1|304|301.1|1
1645383300000|2022-02-20 18:55:00|303.99|301.09|303.98|301.08|304|301.1|303.97|301.07|15
1645383310000|2022-02-20 18:55:10|304|301.1|303.98|301.08|304|301.1|303.98|301.08|3
1645383320000|2022-02-20 18:55:20|303.99|301.09|303.99|301.09|304|301.1|303.99|301.09|3
1645383330000|2022-02-20 18:55:30|304|301.1|304|301.1|304|301.1|303.99|301.09|7
1645383340000|2022-02-20 18:55:40|303.99|301.09|304.13|301.23|304.15|301.25|303.99|301.09|16
1645383350000|2022-02-20 18:55:50|304.14|301.24|304.14|301.24|304.15|301.25|304.13|301.23|11
1645383360000|2022-02-20 18:56:00|304.15|301.25|304.08|301.18|304.15|301.25|304.08|301.18|18
1645383370000|2022-02-20 18:56:10|304.09|301.19|303.88|300.98|304.09|301.19|303.88|300.98|18
1645383380000|2022-02-20 18:56:20|303.89|300.99|303.89|300.99|303.9|301|303.89|300.99|3
1645383390000|2022-02-20 18:56:30|303.88|300.98|303.92|301.02|303.92|301.02|303.88|300.98|7
1645383400000|2022-02-20 18:56:40|303.93|301.03|303.92|301.02|303.93|301.03|303.92|301.02|2
1645383410000|2022-02-20 18:56:50|303.91|301.01|303.92|301.02|303.92|301.02|303.91|301.01|2
1645383420000|2022-02-20 18:57:00|303.93|301.03|303.93|301.03|303.93|301.03|303.93|301.03|1
1645383430000|2022-02-20 18:57:10|303.92|301.02|303.92|301.02|303.92|301.02|303.91|301.01|3
1645383450000|2022-02-20 18:57:30|303.93|301.03|303.93|301.03|303.94|301.04|303.92|301.02|5
1645383460000|2022-02-20 18:57:40|303.94|301.04|303.94|301.04|303.94|301.04|303.93|301.03|5
1645383470000|2022-02-20 18:57:50|303.95|301.05|303.88|300.98|303.98|301.08|303.88|300.98|11
1645383480000|2022-02-20 18:58:00|303.91|301.01|303.94|301.04|303.94|301.04|303.91|301.01|3
1645383490000|2022-02-20 18:58:10|303.93|301.03|303.93|301.03|303.93|301.03|303.93|301.03|1
1645383500000|2022-02-20 18:58:20|303.94|301.04|304.02|301.12|304.02|301.12|303.94|301.04|4
1645383510000|2022-02-20 18:58:30|304.04|301.14|304.06|301.16|304.06|301.16|304.04|301.14|11
1645383520000|2022-02-20 18:58:40|304.03|301.13|304.06|301.16|304.07|301.17|304.03|301.13|8
1645383530000|2022-02-20 18:58:50|304.07|301.17|304.09|301.19|304.09|301.19|304.06|301.16|12
1645383540000|2022-02-20 18:59:00|304.05|301.15|304.04|301.14|304.1|301.2|304.03|301.13|12
1645383550000|2022-02-20 18:59:10|304.05|301.15|303.95|301.05|304.05|301.15|303.94|301.04|10
1645383570000|2022-02-20 18:59:30|303.97|301.07|303.96|301.06|303.97|301.07|303.96|301.06|4
1645383580000|2022-02-20 18:59:40|303.97|301.07|304.02|301.12|304.05|301.15|303.97|301.07|13
1645383590000|2022-02-20 18:59:50|304.01|301.11|304.13|301.23|304.16|301.26|304.01|301.11|17
1645383600000|2022-02-20 19:00:00|304.14|301.24|304.09|301.19|304.14|301.24|304.03|301.13|17
1645383610000|2022-02-20 19:00:10|304.1|301.2|304.01|301.11|304.1|301.2|304|301.1|13
1645383620000|2022-02-20 19:00:20|304.03|301.13|304.02|301.12|304.04|301.14|304|301.1|15
1645383630000|2022-02-20 19:00:30|304.03|301.13|304.03|301.13|304.03|301.13|304.03|301.13|1
1645383640000|2022-02-20 19:00:40|304.04|301.14|304.03|301.13|304.04|301.14|304.03|301.13|4
1645383650000|2022-02-20 19:00:50|304.04|301.14|304.06|301.16|304.08|301.18|304.04|301.14|9
1645383670000|2022-02-20 19:01:10|304.05|301.15|303.97|301.07|304.05|301.15|303.96|301.06|10
1645383680000|2022-02-20 19:01:20|303.98|301.08|303.97|301.07|303.99|301.09|303.97|301.07|8
1645383690000|2022-02-20 19:01:30|303.98|301.08|303.94|301.04|303.98|301.08|303.94|301.04|5
1645383700000|2022-02-20 19:01:40|303.95|301.05|303.95|301.05|303.98|301.08|303.95|301.05|12
1645383710000|2022-02-20 19:01:50|303.96|301.06|303.96|301.06|303.98|301.08|303.94|301.04|12
1645383720000|2022-02-20 19:02:00|303.97|301.07|304.05|301.15|304.05|301.15|303.94|301.04|13
1645383730000|2022-02-20 19:02:10|304.06|301.16|304.05|301.15|304.06|301.16|304.01|301.11|16
1645383740000|2022-02-20 19:02:20|304.04|301.14|304|301.1|304.05|301.15|303.99|301.09|11
1645383750000|2022-02-20 19:02:30|303.98|301.08|303.96|301.06|304|301.1|303.91|301.01|15
1645383760000|2022-02-20 19:02:40|303.94|301.04|304|301.1|304|301.1|303.94|301.04|18
1645383770000|2022-02-20 19:02:50|303.99|301.09|303.96|301.06|303.99|301.09|303.95|301.05|6
1645383780000|2022-02-20 19:03:00|303.95|301.05|303.93|301.03|303.98|301.08|303.92|301.02|10
1645383790000|2022-02-20 19:03:10|303.92|301.02|303.94|301.04|303.94|301.04|303.92|301.02|5
1645383800000|2022-02-20 19:03:20|303.92|301.02|303.91|301.01|303.92|301.02|303.9|301|6
1645383810000|2022-02-20 19:03:30|303.88|300.98|303.9|301|303.94|301.04|303.88|300.98|11
1645383820000|2022-02-20 19:03:40|303.89|300.99|303.87|300.97|303.9|301|303.84|300.94|16
1645383830000|2022-02-20 19:03:50|303.86|300.96|303.79|300.89|303.86|300.96|303.78|300.88|13
1645383840000|2022-02-20 19:04:00|303.8|300.9|303.79|300.89|303.8|300.9|303.77|300.87|7
1645383850000|2022-02-20 19:04:10|303.8|300.9|303.77|300.87|303.8|300.9|303.77|300.87|15
1645383860000|2022-02-20 19:04:20|303.8|300.9|303.97|301.07|303.97|301.07|303.77|300.87|14
1645383870000|2022-02-20 19:04:30|303.96|301.06|304.04|301.14|304.05|301.15|303.93|301.03|15
1645383880000|2022-02-20 19:04:40|304|301.1|304.06|301.16|304.06|301.16|304|301.1|15
1645383890000|2022-02-20 19:04:50|304.07|301.17|304.06|301.16|304.07|301.17|304|301.1|10
1645383900000|2022-02-20 19:05:00|304.01|301.11|303.98|301.08|304.04|301.14|303.97|301.07|13
1645383910000|2022-02-20 19:05:10|304|301.1|303.95|301.05|304.02|301.12|303.95|301.05|11
1645383920000|2022-02-20 19:05:20|303.99|301.09|303.9|301|303.99|301.09|303.89|300.99|8
1645383930000|2022-02-20 19:05:30|303.89|300.99|303.93|301.03|303.94|301.04|303.89|300.99|5
1645383940000|2022-02-20 19:05:40|303.92|301.02|303.92|301.02|303.93|301.03|303.89|300.99|8
1645383950000|2022-02-20 19:05:50|303.91|301.01|303.94|301.04|303.97|301.07|303.91|301.01|14
1645383960000|2022-02-20 19:06:00|303.93|301.03|303.95|301.05|303.96|301.06|303.91|301.01|12
1645383970000|2022-02-20 19:06:10|303.91|301.01|303.92|301.02|303.97|301.07|303.91|301.01|10
1645383980000|2022-02-20 19:06:20|303.94|301.04|303.88|300.98|303.95|301.05|303.87|300.97|16
1645383990000|2022-02-20 19:06:30|303.92|301.02|303.9|301|303.94|301.04|303.86|300.96|15
1645384000000|2022-02-20 19:06:40|303.91|301.01|303.91|301.01|303.94|301.04|303.88|300.98|10
1645384010000|2022-02-20 19:06:50|303.9|301|303.93|301.03|303.93|301.03|303.88|300.98|8
1645384020000|2022-02-20 19:07:00|303.92|301.02|303.94|301.04|303.94|301.04|303.89|300.99|12
1645384030000|2022-02-20 19:07:10|303.92|301.02|303.94|301.04|303.97|301.07|303.92|301.02|12
1645384040000|2022-02-20 19:07:20|303.93|301.03|304.14|301.24|304.2|301.3|303.93|301.03|23
1645384050000|2022-02-20 19:07:30|304.15|301.25|303.99|301.09|304.15|301.25|303.99|301.09|12
1645384060000|2022-02-20 19:07:40|304.02|301.12|304|301.1|304.02|301.12|303.98|301.08|9
1645384070000|2022-02-20 19:07:50|304.02|301.12|303.99|301.09|304.02|301.12|303.97|301.07|13
1645384080000|2022-02-20 19:08:00|304.02|301.12|304|301.1|304.02|301.12|303.99|301.09|6
1645384090000|2022-02-20 19:08:10|303.99|301.09|303.97|301.07|303.99|301.09|303.96|301.06|12
1645384100000|2022-02-20 19:08:20|303.96|301.06|303.91|301.01|303.99|301.09|303.91|301.01|9
1645384110000|2022-02-20 19:08:30|303.9|301|303.87|300.97|303.91|301.01|303.87|300.97|8
1645384120000|2022-02-20 19:08:40|303.86|300.96|303.75|300.85|303.86|300.96|303.75|300.85|15
1645384130000|2022-02-20 19:08:50|303.74|300.84|303.72|300.82|303.79|300.89|303.68|300.78|16
1645384140000|2022-02-20 19:09:00|303.74|300.84|303.77|300.87|303.85|300.95|303.74|300.84|13
1645384150000|2022-02-20 19:09:10|303.78|300.88|303.83|300.93|303.83|300.93|303.78|300.88|10
1645384160000|2022-02-20 19:09:20|303.81|300.91|303.79|300.89|303.82|300.92|303.79|300.89|6
1645384170000|2022-02-20 19:09:30|303.8|300.9|303.8|300.9|303.83|300.93|303.77|300.87|10
1645384180000|2022-02-20 19:09:40|303.78|300.88|303.79|300.89|303.82|300.92|303.74|300.84|10
1645384190000|2022-02-20 19:09:50|303.78|300.88|303.75|300.85|303.8|300.9|303.75|300.85|8
1645384200000|2022-02-20 19:10:00|303.73|300.83|303.78|300.88|303.8|300.9|303.73|300.83|7
1645384210000|2022-02-20 19:10:10|303.79|300.89|303.79|300.89|303.82|300.92|303.76|300.86|12
1645384220000|2022-02-20 19:10:20|303.77|300.87|303.98|301.08|303.98|301.08|303.75|300.85|21
1645384230000|2022-02-20 19:10:30|303.92|301.02|303.88|300.98|303.92|301.02|303.84|300.94|14
1645384240000|2022-02-20 19:10:40|303.85|300.95|303.78|300.88|303.89|300.99|303.78|300.88|13
1645384250000|2022-02-20 19:10:50|303.82|300.92|303.82|300.92|303.85|300.95|303.79|300.89|18
1645384260000|2022-02-20 19:11:00|303.81|300.91|303.79|300.89|303.82|300.92|303.78|300.88|13
1645384270000|2022-02-20 19:11:10|303.8|300.9|303.8|300.9|303.83|300.93|303.79|300.89|8
1645384280000|2022-02-20 19:11:20|303.79|300.89|303.8|300.9|303.82|300.92|303.78|300.88|13
1645384290000|2022-02-20 19:11:30|303.78|300.88|303.78|300.88|303.8|300.9|303.78|300.88|7
1645384300000|2022-02-20 19:11:40|303.79|300.89|303.79|300.89|303.83|300.93|303.78|300.88|9
1645384310000|2022-02-20 19:11:50|303.8|300.9|303.8|300.9|303.83|300.93|303.78|300.88|10
1645384320000|2022-02-20 19:12:00|303.78|300.88|303.81|300.91|303.82|300.92|303.78|300.88|10
1645384330000|2022-02-20 19:12:10|303.84|300.94|303.87|300.97|303.91|301.01|303.83|300.93|11
1645384340000|2022-02-20 19:12:20|303.86|300.96|303.96|301.06|303.98|301.08|303.86|300.96|16
1645384350000|2022-02-20 19:12:30|303.89|300.99|303.9|301|303.96|301.06|303.89|300.99|6
1645384360000|2022-02-20 19:12:40|303.93|301.03|303.82|300.92|303.98|301.08|303.82|300.92|18
1645384370000|2022-02-20 19:12:50|303.86|300.96|303.92|301.02|303.93|301.03|303.82|300.92|13
1645384380000|2022-02-20 19:13:00|303.91|301.01|303.97|301.07|303.98|301.08|303.87|300.97|13
1645384390000|2022-02-20 19:13:10|303.96|301.06|303.97|301.07|303.97|301.07|303.96|301.06|6
1645384400000|2022-02-20 19:13:20|303.95|301.05|303.92|301.02|303.95|301.05|303.91|301.01|5
1645384410000|2022-02-20 19:13:30|303.88|300.98|303.67|300.77|303.89|300.99|303.67|300.77|16
1645384420000|2022-02-20 19:13:40|303.68|300.78|303.62|300.72|303.68|300.78|303.58|300.68|12
1645384430000|2022-02-20 19:13:50|303.59|300.69|303.58|300.68|303.61|300.71|303.57|300.67|8
1645384440000|2022-02-20 19:14:00|303.6|300.7|303.48|300.58|303.64|300.74|303.48|300.58|15
1645384450000|2022-02-20 19:14:10|303.47|300.57|303.49|300.59|303.52|300.62|303.46|300.56|15
1645384460000|2022-02-20 19:14:20|303.47|300.57|303.45|300.55|303.51|300.61|303.44|300.54|10
1645384470000|2022-02-20 19:14:30|303.44|300.54|303.32|300.42|303.45|300.55|303.28|300.38|19
1645384480000|2022-02-20 19:14:40|303.31|300.41|303.51|300.61|303.54|300.64|303.3|300.4|20
1645384490000|2022-02-20 19:14:50|303.52|300.62|303.49|300.59|303.52|300.62|303.45|300.55|16
1645384500000|2022-02-20 19:15:00|303.51|300.61|303.49|300.59|303.51|300.61|303.43|300.53|16
1645384510000|2022-02-20 19:15:10|303.43|300.53|303.47|300.57|303.53|300.63|303.43|300.53|14
1645384520000|2022-02-20 19:15:20|303.48|300.58|303.43|300.53|303.48|300.58|303.42|300.52|13
1645384530000|2022-02-20 19:15:30|303.44|300.54|303.49|300.59|303.53|300.63|303.44|300.54|15
1645384540000|2022-02-20 19:15:40|303.5|300.6|303.45|300.55|303.54|300.64|303.43|300.53|18
1645384550000|2022-02-20 19:15:50|303.46|300.56|303.48|300.58|303.48|300.58|303.44|300.54|14
1645384560000|2022-02-20 19:16:00|303.44|300.54|303.48|300.58|303.48|300.58|303.44|300.54|5
1645384570000|2022-02-20 19:16:10|303.5|300.6|303.47|300.57|303.5|300.6|303.45|300.55|7
1645384580000|2022-02-20 19:16:20|303.51|300.61|303.47|300.57|303.51|300.61|303.45|300.55|6
1645384590000|2022-02-20 19:16:30|303.42|300.52|303.47|300.57|303.53|300.63|303.42|300.52|16
1645384600000|2022-02-20 19:16:40|303.48|300.58|303.43|300.53|303.49|300.59|303.42|300.52|10
1645384610000|2022-02-20 19:16:50|303.44|300.54|303.43|300.53|303.44|300.54|303.41|300.51|5
1645384620000|2022-02-20 19:17:00|303.41|300.51|303.44|300.54|303.46|300.56|303.41|300.51|8
1645384630000|2022-02-20 19:17:10|303.43|300.53|303.33|300.43|303.43|300.53|303.3|300.4|18
1645384640000|2022-02-20 19:17:20|303.32|300.42|303.21|300.31|303.32|300.42|303.21|300.31|16
1645384650000|2022-02-20 19:17:30|303.22|300.32|303.15|300.25|303.25|300.35|303.1|300.2|26
1645384660000|2022-02-20 19:17:40|303.16|300.26|303.11|300.21|303.17|300.27|303.11|300.21|13
1645384670000|2022-02-20 19:17:50|303.1|300.2|303.14|300.24|303.17|300.27|303.09|300.19|12
1645384680000|2022-02-20 19:18:00|303.15|300.25|303.13|300.23|303.16|300.26|303.08|300.18|17
1645384690000|2022-02-20 19:18:10|303.11|300.21|303.09|300.19|303.11|300.21|303.03|300.13|13
1645384700000|2022-02-20 19:18:20|303.07|300.17|303.06|300.16|303.08|300.18|303.04|300.14|10
1645384710000|2022-02-20 19:18:30|303.05|300.15|303.11|300.21|303.12|300.22|303.04|300.14|14
1645384720000|2022-02-20 19:18:40|303.12|300.22|303.07|300.17|303.12|300.22|303.06|300.16|15
1645384730000|2022-02-20 19:18:50|303.1|300.2|303.13|300.23|303.13|300.23|303.06|300.16|14
1645384740000|2022-02-20 19:19:00|303.12|300.22|303.06|300.16|303.12|300.22|303.06|300.16|15
1645384750000|2022-02-20 19:19:10|303.09|300.19|303.07|300.17|303.11|300.21|303.07|300.17|15
1645384760000|2022-02-20 19:19:20|303.08|300.18|303.1|300.2|303.12|300.22|303.08|300.18|7
1645384770000|2022-02-20 19:19:30|303.08|300.18|303.05|300.15|303.1|300.2|302.99|300.09|19
1645384780000|2022-02-20 19:19:40|303.03|300.13|303.02|300.12|303.08|300.18|303.01|300.11|14
1645384790000|2022-02-20 19:19:50|303.01|300.11|302.98|300.08|303.01|300.11|302.97|300.07|11
1645384800000|2022-02-20 19:20:00|302.99|300.09|302.81|299.91|302.99|300.09|302.81|299.91|20
1645384810000|2022-02-20 19:20:10|302.82|299.92|302.78|299.88|302.87|299.97|302.78|299.88|14
1645384820000|2022-02-20 19:20:20|302.79|299.89|302.84|299.94|302.84|299.94|302.77|299.87|19
1645384830000|2022-02-20 19:20:30|302.83|299.93|302.88|299.98|302.94|300.04|302.82|299.92|21
1645384840000|2022-02-20 19:20:40|302.87|299.97|302.97|300.07|302.98|300.08|302.87|299.97|19
1645384850000|2022-02-20 19:20:50|302.92|300.02|302.95|300.05|302.96|300.06|302.9|300|13
1645384860000|2022-02-20 19:21:00|302.96|300.06|302.93|300.03|302.96|300.06|302.89|299.99|14
1645384870000|2022-02-20 19:21:10|302.94|300.04|302.95|300.05|302.96|300.06|302.91|300.01|16
1645384880000|2022-02-20 19:21:20|302.96|300.06|302.94|300.04|302.96|300.06|302.89|299.99|13
1645384890000|2022-02-20 19:21:30|302.92|300.02|302.96|300.06|302.97|300.07|302.92|300.02|8
1645384900000|2022-02-20 19:21:40|302.93|300.03|302.97|300.07|302.97|300.07|302.93|300.03|11
1645384910000|2022-02-20 19:21:50|302.98|300.08|303.13|300.23|303.14|300.24|302.98|300.08|17
1645384920000|2022-02-20 19:22:00|303.12|300.22|303.04|300.14|303.12|300.22|303.04|300.14|11
1645384930000|2022-02-20 19:22:10|303.06|300.16|303.07|300.17|303.1|300.2|303.05|300.15|13
1645384940000|2022-02-20 19:22:20|303.04|300.14|303.05|300.15|303.07|300.17|303.03|300.13|8
1645384950000|2022-02-20 19:22:30|303.06|300.16|303.05|300.15|303.11|300.21|303.04|300.14|12
1645384960000|2022-02-20 19:22:40|303.06|300.16|303.04|300.14|303.1|300.2|303.04|300.14|14
1645384970000|2022-02-20 19:22:50|303.05|300.15|303.08|300.18|303.09|300.19|303.05|300.15|7
1645384980000|2022-02-20 19:23:00|303.06|300.16|303.18|300.28|303.2|300.3|303.05|300.15|12
1645384990000|2022-02-20 19:23:10|303.19|300.29|303.15|300.25|303.21|300.31|303.13|300.23|14
1645385000000|2022-02-20 19:23:20|303.2|300.3|303.36|300.46|303.36|300.46|303.2|300.3|22
1645385010000|2022-02-20 19:23:30|303.37|300.47|303.42|300.52|303.43|300.53|303.34|300.44|12
1645385020000|2022-02-20 19:23:40|303.38|300.48|303.32|300.42|303.39|300.49|303.32|300.42|9
1645385030000|2022-02-20 19:23:50|303.35|300.45|303.25|300.35|303.41|300.51|303.23|300.33|22
1645385040000|2022-02-20 19:24:00|303.27|300.37|303.24|300.34|303.29|300.39|303.24|300.34|12
1645385050000|2022-02-20 19:24:10|303.23|300.33|303.3|300.4|303.33|300.43|303.23|300.33|11
1645385060000|2022-02-20 19:24:20|303.29|300.39|303.23|300.33|303.29|300.39|303.21|300.31|12
1645385070000|2022-02-20 19:24:30|303.24|300.34|303.21|300.31|303.24|300.34|303.19|300.29|13
1645385080000|2022-02-20 19:24:40|303.22|300.32|303.12|300.22|303.22|300.32|303.09|300.19|20
1645385090000|2022-02-20 19:24:50|303.14|300.24|303.19|300.29|303.19|300.29|303.11|300.21|17
1645385100000|2022-02-20 19:25:00|303.18|300.28|303.17|300.27|303.18|300.28|303.14|300.24|18
1645385110000|2022-02-20 19:25:10|303.15|300.25|303.21|300.31|303.23|300.33|303.14|300.24|11
1645385120000|2022-02-20 19:25:20|303.22|300.32|303.21|300.31|303.22|300.32|303.2|300.3|8
1645385130000|2022-02-20 19:25:30|303.2|300.3|303.2|300.3|303.2|300.3|303.2|300.3|1
1645385140000|2022-02-20 19:25:40|303.21|300.31|303.14|300.24|303.21|300.31|303.11|300.21|13
1645385150000|2022-02-20 19:25:50|303.15|300.25|303.12|300.22|303.15|300.25|303.12|300.22|10
1645385160000|2022-02-20 19:26:00|303.13|300.23|303.08|300.18|303.14|300.24|303.05|300.15|12
1645385170000|2022-02-20 19:26:10|303.09|300.19|303.14|300.24|303.18|300.28|303.06|300.16|21
1645385180000|2022-02-20 19:26:20|303.13|300.23|303.11|300.21|303.14|300.24|303.1|300.2|15
1645385190000|2022-02-20 19:26:30|303.12|300.22|303.15|300.25|303.17|300.27|303.1|300.2|17
1645385200000|2022-02-20 19:26:40|303.14|300.24|303.15|300.25|303.16|300.26|303.12|300.22|14
1645385210000|2022-02-20 19:26:50|303.16|300.26|303.19|300.29|303.2|300.3|303.14|300.24|12
1645385220000|2022-02-20 19:27:00|303.2|300.3|303.17|300.27|303.2|300.3|303.14|300.24|11
1645385230000|2022-02-20 19:27:10|303.2|300.3|303.15|300.25|303.2|300.3|303.13|300.23|14
1645385240000|2022-02-20 19:27:20|303.16|300.26|303.16|300.26|303.16|300.26|303.15|300.25|5
1645385250000|2022-02-20 19:27:30|303.15|300.25|303.15|300.25|303.16|300.26|303.12|300.22|9
1645385260000|2022-02-20 19:27:40|303.13|300.23|303.15|300.25|303.15|300.25|303.13|300.23|4
1645385270000|2022-02-20 19:27:50|303.13|300.23|303.12|300.22|303.15|300.25|303.11|300.21|9
1645385280000|2022-02-20 19:28:00|303.1|300.2|303.13|300.23|303.15|300.25|303.1|300.2|15
1645385290000|2022-02-20 19:28:10|303.15|300.25|303.22|300.32|303.22|300.32|303.12|300.22|22
1645385300000|2022-02-20 19:28:20|303.21|300.31|303.3|300.4|303.3|300.4|303.19|300.29|15
1645385310000|2022-02-20 19:28:30|303.31|300.41|303.31|300.41|303.33|300.43|303.25|300.35|15
1645385320000|2022-02-20 19:28:40|303.32|300.42|303.29|300.39|303.32|300.42|303.25|300.35|12
1645385330000|2022-02-20 19:28:50|303.28|300.38|303.29|300.39|303.29|300.39|303.24|300.34|8
1645385340000|2022-02-20 19:29:00|303.28|300.38|303.23|300.33|303.29|300.39|303.18|300.28|18
1645385350000|2022-02-20 19:29:10|303.25|300.35|303.12|300.22|303.25|300.35|303.11|300.21|20
1645385360000|2022-02-20 19:29:20|303.13|300.23|303.1|300.2|303.16|300.26|303.1|300.2|12
1645385370000|2022-02-20 19:29:30|303.11|300.21|303.08|300.18|303.11|300.21|303.05|300.15|16
1645385380000|2022-02-20 19:29:40|303.09|300.19|303.1|300.2|303.1|300.2|303.07|300.17|10
1645385390000|2022-02-20 19:29:50|303.09|300.19|303.09|300.19|303.09|300.19|303.09|300.19|1
1645385400000|2022-02-20 19:30:00|303.08|300.18|303.04|300.14|303.12|300.22|303|300.1|20
1645385410000|2022-02-20 19:30:10|303.06|300.16|303.05|300.15|303.07|300.17|303.01|300.11|12
1645385420000|2022-02-20 19:30:20|303.01|300.11|303.05|300.15|303.06|300.16|303.01|300.11|7
1645385430000|2022-02-20 19:30:30|303.06|300.16|303.22|300.32|303.22|300.32|303.05|300.15|12
1645385440000|2022-02-20 19:30:40|303.24|300.34|303.17|300.27|303.25|300.35|303.16|300.26|19
1645385450000|2022-02-20 19:30:50|303.16|300.26|303.16|300.26|303.18|300.28|303.15|300.25|6
1645385460000|2022-02-20 19:31:00|303.14|300.24|303.13|300.23|303.17|300.27|303.13|300.23|12
1645385470000|2022-02-20 19:31:10|303.14|300.24|303.16|300.26|303.17|300.27|303.14|300.24|8
1645385480000|2022-02-20 19:31:20|303.15|300.25|303.14|300.24|303.15|300.25|303.09|300.19|10
1645385490000|2022-02-20 19:31:30|303.1|300.2|303.14|300.24|303.15|300.25|303.1|300.2|11
1645385500000|2022-02-20 19:31:40|303.15|300.25|303.11|300.21|303.15|300.25|303.1|300.2|15
1645385510000|2022-02-20 19:31:50|303.09|300.19|303.16|300.26|303.16|300.26|303.09|300.19|8
1645385520000|2022-02-20 19:32:00|303.12|300.22|303.12|300.22|303.16|300.26|303.09|300.19|17
1645385530000|2022-02-20 19:32:10|303.13|300.23|303.09|300.19|303.13|300.23|303.09|300.19|6
1645385540000|2022-02-20 19:32:20|303.11|300.21|303.12|300.22|303.14|300.24|303.11|300.21|5
1645385550000|2022-02-20 19:32:30|303.09|300.19|303.06|300.16|303.13|300.23|303.06|300.16|12
1645385560000|2022-02-20 19:32:40|303.08|300.18|303.16|300.26|303.17|300.27|303.06|300.16|24
1645385570000|2022-02-20 19:32:50|303.17|300.27|303.13|300.23|303.17|300.27|303.11|300.21|16
1645385580000|2022-02-20 19:33:00|303.17|300.27|303.1|300.2|303.17|300.27|303.09|300.19|12
1645385590000|2022-02-20 19:33:10|303.09|300.19|303.02|300.12|303.14|300.24|303|300.1|14
1645385600000|2022-02-20 19:33:20|303.01|300.11|303.1|300.2|303.1|300.2|303.01|300.11|14
1645385610000|2022-02-20 19:33:30|303.11|300.21|303.15|300.25|303.15|300.25|303.06|300.16|12
1645385620000|2022-02-20 19:33:40|303.14|300.24|303.1|300.2|303.14|300.24|303.07|300.17|14
1645385630000|2022-02-20 19:33:50|303.13|300.23|303|300.1|303.13|300.23|303|300.1|12
1645385640000|2022-02-20 19:34:00|303.01|300.11|303.03|300.13|303.03|300.13|303.01|300.11|7
1645385650000|2022-02-20 19:34:10|303.02|300.12|303.03|300.13|303.06|300.16|303|300.1|13
1645385660000|2022-02-20 19:34:20|303.02|300.12|303.08|300.18|303.08|300.18|303.01|300.11|9
1645385670000|2022-02-20 19:34:30|303.06|300.16|303.14|300.24|303.21|300.31|303.06|300.16|22
1645385680000|2022-02-20 19:34:40|303.11|300.21|303.1|300.2|303.15|300.25|303.09|300.19|17
1645385690000|2022-02-20 19:34:50|303.11|300.21|303.18|300.28|303.19|300.29|303.08|300.18|12
1645385700000|2022-02-20 19:35:00|303.14|300.24|303.17|300.27|303.17|300.27|303.11|300.21|11
1645385710000|2022-02-20 19:35:10|303.16|300.26|303.15|300.25|303.17|300.27|303.11|300.21|11
1645385720000|2022-02-20 19:35:20|303.16|300.26|303.13|300.23|303.17|300.27|303.12|300.22|13
1645385730000|2022-02-20 19:35:30|303.14|300.24|303.03|300.13|303.14|300.24|303.01|300.11|14
1645385740000|2022-02-20 19:35:40|303.01|300.11|303.06|300.16|303.08|300.18|302.98|300.08|23
1645385750000|2022-02-20 19:35:50|303.05|300.15|303.05|300.15|303.06|300.16|303.01|300.11|11
1645385760000|2022-02-20 19:36:00|303.03|300.13|303.01|300.11|303.04|300.14|302.98|300.08|10
1645385770000|2022-02-20 19:36:10|303|300.1|302.98|300.08|303.04|300.14|302.97|300.07|11
1645385780000|2022-02-20 19:36:20|302.99|300.09|302.97|300.07|302.99|300.09|302.97|300.07|6
1645385790000|2022-02-20 19:36:30|302.98|300.08|303.06|300.16|303.06|300.16|302.97|300.07|12
1645385800000|2022-02-20 19:36:40|303.07|300.17|303.05|300.15|303.07|300.17|303.03|300.13|12
1645385810000|2022-02-20 19:36:50|303.03|300.13|303.03|300.13|303.06|300.16|303.03|300.13|8
1645385820000|2022-02-20 19:37:00|303.04|300.14|303.16|300.26|303.16|300.26|303.04|300.14|18
1645385830000|2022-02-20 19:37:10|303.13|300.23|303.15|300.25|303.17|300.27|303.12|300.22|11
1645385840000|2022-02-20 19:37:20|303.16|300.26|303.16|300.26|303.17|300.27|303.12|300.22|10
1645385850000|2022-02-20 19:37:30|303.13|300.23|303.15|300.25|303.16|300.26|303.13|300.23|10
1645385860000|2022-02-20 19:37:40|303.16|300.26|303.11|300.21|303.17|300.27|303.11|300.21|11
1645385870000|2022-02-20 19:37:50|303.12|300.22|303.07|300.17|303.15|300.25|303.06|300.16|14
1645385880000|2022-02-20 19:38:00|303.08|300.18|302.92|300.02|303.09|300.19|302.92|300.02|18
1645385890000|2022-02-20 19:38:10|302.93|300.03|302.85|299.95|302.94|300.04|302.78|299.88|20
1645385900000|2022-02-20 19:38:20|302.86|299.96|302.93|300.03|302.96|300.06|302.83|299.93|19
1645385910000|2022-02-20 19:38:30|302.94|300.04|302.89|299.99|302.95|300.05|302.89|299.99|15
1645385920000|2022-02-20 19:38:40|302.88|299.98|302.87|299.97|302.89|299.99|302.87|299.97|6
1645385930000|2022-02-20 19:38:50|302.86|299.96|302.95|300.05|302.97|300.07|302.85|299.95|12
1645385940000|2022-02-20 19:39:00|302.94|300.04|302.96|300.06|302.97|300.07|302.93|300.03|13
1645385950000|2022-02-20 19:39:10|302.95|300.05|302.96|300.06|302.96|300.06|302.92|300.02|15
1645385960000|2022-02-20 19:39:20|302.95|300.05|302.94|300.04|302.96|300.06|302.91|300.01|16
1645385970000|2022-02-20 19:39:30|302.93|300.03|302.94|300.04|302.94|300.04|302.93|300.03|4
1645385980000|2022-02-20 19:39:40|302.95|300.05|303.02|300.12|303.02|300.12|302.94|300.04|8
1645385990000|2022-02-20 19:39:50|303.04|300.14|303.01|300.11|303.04|300.14|302.99|300.09|17
1645386000000|2022-02-20 19:40:00|303.02|300.12|303.06|300.16|303.06|300.16|303.02|300.12|13
1645386010000|2022-02-20 19:40:10|303.05|300.15|302.99|300.09|303.08|300.18|302.97|300.07|17
1645386020000|2022-02-20 19:40:20|302.97|300.07|302.97|300.07|302.99|300.09|302.96|300.06|8
1645386030000|2022-02-20 19:40:30|302.96|300.06|302.98|300.08|302.99|300.09|302.96|300.06|8
1645386040000|2022-02-20 19:40:40|302.99|300.09|303|300.1|303|300.1|302.97|300.07|4
1645386050000|2022-02-20 19:40:50|303.01|300.11|302.97|300.07|303.02|300.12|302.97|300.07|5
1645386060000|2022-02-20 19:41:00|302.99|300.09|302.97|300.07|303|300.1|302.97|300.07|6
1645386070000|2022-02-20 19:41:10|302.98|300.08|302.99|300.09|302.99|300.09|302.96|300.06|10
1645386080000|2022-02-20 19:41:20|302.97|300.07|302.97|300.07|302.98|300.08|302.95|300.05|7
1645386090000|2022-02-20 19:41:30|302.96|300.06|302.95|300.05|302.98|300.08|302.95|300.05|5
1645386100000|2022-02-20 19:41:40|302.97|300.07|302.96|300.06|302.97|300.07|302.94|300.04|7
1645386110000|2022-02-20 19:41:50|302.95|300.05|302.95|300.05|302.97|300.07|302.93|300.03|6
1645386120000|2022-02-20 19:42:00|302.94|300.04|302.94|300.04|302.95|300.05|302.93|300.03|9
1645386130000|2022-02-20 19:42:10|302.92|300.02|302.94|300.04|302.96|300.06|302.92|300.02|7
1645386140000|2022-02-20 19:42:20|302.96|300.06|302.94|300.04|302.97|300.07|302.94|300.04|5
1645386150000|2022-02-20 19:42:30|302.95|300.05|302.93|300.03|302.97|300.07|302.93|300.03|9
1645386160000|2022-02-20 19:42:40|302.94|300.04|302.92|300.02|302.94|300.04|302.92|300.02|10
1645386170000|2022-02-20 19:42:50|302.9|300|302.9|300|302.92|300.02|302.88|299.98|11
1645386180000|2022-02-20 19:43:00|302.91|300.01|302.88|299.98|302.93|300.03|302.86|299.96|12
1645386190000|2022-02-20 19:43:10|302.9|300|302.9|300|302.92|300.02|302.87|299.97|16
1645386200000|2022-02-20 19:43:20|302.89|299.99|302.87|299.97|302.89|299.99|302.87|299.97|3
1645386210000|2022-02-20 19:43:30|302.88|299.98|302.82|299.92|302.91|300.01|302.82|299.92|17
1645386220000|2022-02-20 19:43:40|302.81|299.91|302.85|299.95|302.87|299.97|302.81|299.91|10
1645386230000|2022-02-20 19:43:50|302.86|299.96|302.94|300.04|302.97|300.07|302.86|299.96|14
1645386240000|2022-02-20 19:44:00|302.93|300.03|302.88|299.98|302.96|300.06|302.88|299.98|12
1645386250000|2022-02-20 19:44:10|302.85|299.95|302.85|299.95|302.86|299.96|302.85|299.95|5
1645386260000|2022-02-20 19:44:20|302.86|299.96|302.88|299.98|302.9|300|302.85|299.95|15
1645386270000|2022-02-20 19:44:30|302.87|299.97|302.77|299.87|302.87|299.97|302.77|299.87|9
1645386280000|2022-02-20 19:44:40|302.81|299.91|302.81|299.91|302.86|299.96|302.81|299.91|13
1645386290000|2022-02-20 19:44:50|302.8|299.9|302.84|299.94|302.85|299.95|302.8|299.9|13
1645386300000|2022-02-20 19:45:00|302.83|299.93|302.75|299.85|302.83|299.93|302.75|299.85|14
1645386310000|2022-02-20 19:45:10|302.74|299.84|302.73|299.83|302.78|299.88|302.72|299.82|13
1645386320000|2022-02-20 19:45:20|302.77|299.87|302.87|299.97|302.88|299.98|302.72|299.82|18
1645386330000|2022-02-20 19:45:30|302.88|299.98|302.95|300.05|302.97|300.07|302.86|299.96|18
1645386340000|2022-02-20 19:45:40|302.96|300.06|302.96|300.06|302.97|300.07|302.92|300.02|14
1645386350000|2022-02-20 19:45:50|302.93|300.03|302.97|300.07|302.97|300.07|302.93|300.03|8
1645386360000|2022-02-20 19:46:00|302.98|300.08|302.97|300.07|302.99|300.09|302.94|300.04|11
1645386370000|2022-02-20 19:46:10|302.94|300.04|302.99|300.09|303.01|300.11|302.93|300.03|15
1645386380000|2022-02-20 19:46:20|303|300.1|302.98|300.08|303.01|300.11|302.98|300.08|8
1645386390000|2022-02-20 19:46:30|302.99|300.09|303.01|300.11|303.01|300.11|302.97|300.07|10
1645386400000|2022-02-20 19:46:40|303|300.1|303.01|300.11|303.03|300.13|302.98|300.08|9
1645386410000|2022-02-20 19:46:50|303|300.1|303|300.1|303.02|300.12|302.98|300.08|7
1645386420000|2022-02-20 19:47:00|303.01|300.11|303|300.1|303.01|300.11|302.98|300.08|10
1645386430000|2022-02-20 19:47:10|302.99|300.09|302.99|300.09|303|300.1|302.98|300.08|10
1645386440000|2022-02-20 19:47:20|303|300.1|302.99|300.09|303|300.1|302.99|300.09|2
1645386450000|2022-02-20 19:47:30|302.98|300.08|302.99|300.09|303|300.1|302.98|300.08|3
1645386460000|2022-02-20 19:47:40|302.98|300.08|302.99|300.09|303.01|300.11|302.97|300.07|10
1645386470000|2022-02-20 19:47:50|303.01|300.11|302.96|300.06|303.01|300.11|302.95|300.05|8
1645386480000|2022-02-20 19:48:00|302.98|300.08|302.99|300.09|303.01|300.11|302.98|300.08|7
1645386490000|2022-02-20 19:48:10|303|300.1|303.02|300.12|303.02|300.12|303|300.1|7
1645386500000|2022-02-20 19:48:20|303.03|300.13|303.01|300.11|303.03|300.13|303|300.1|4
1645386510000|2022-02-20 19:48:30|303|300.1|303.07|300.17|303.08|300.18|303|300.1|10
1645386520000|2022-02-20 19:48:40|303.11|300.21|303.06|300.16|303.11|300.21|303.04|300.14|14
1645386530000|2022-02-20 19:48:50|303.05|300.15|303.07|300.17|303.07|300.17|303.04|300.14|9
1645386540000|2022-02-20 19:49:00|303.04|300.14|303.05|300.15|303.07|300.17|303.04|300.14|6
1645386550000|2022-02-20 19:49:10|303.07|300.17|303.06|300.16|303.07|300.17|303.04|300.14|4
1645386560000|2022-02-20 19:49:20|303.04|300.14|303.12|300.22|303.15|300.25|303.03|300.13|13
1645386570000|2022-02-20 19:49:30|303.13|300.23|303.12|300.22|303.14|300.24|303.08|300.18|20
1645386580000|2022-02-20 19:49:40|303.11|300.21|303.12|300.22|303.12|300.22|303.05|300.15|11
1645386590000|2022-02-20 19:49:50|303.13|300.23|303.12|300.22|303.14|300.24|303.07|300.17|8
1645386600000|2022-02-20 19:50:00|303.13|300.23|303.02|300.12|303.16|300.26|303.02|300.12|21
1645386610000|2022-02-20 19:50:10|303.03|300.13|303.04|300.14|303.06|300.16|303.03|300.13|16
1645386620000|2022-02-20 19:50:20|303.03|300.13|303.07|300.17|303.08|300.18|303.03|300.13|10
1645386630000|2022-02-20 19:50:30|303.04|300.14|303.05|300.15|303.07|300.17|303.04|300.14|7
1645386640000|2022-02-20 19:50:40|303.06|300.16|303.08|300.18|303.09|300.19|303.06|300.16|9
1645386650000|2022-02-20 19:50:50|303.07|300.17|303.09|300.19|303.1|300.2|303.06|300.16|8
1645386660000|2022-02-20 19:51:00|303.1|300.2|303.08|300.18|303.1|300.2|303.05|300.15|13
1645386670000|2022-02-20 19:51:10|303.07|300.17|303.04|300.14|303.07|300.17|303.01|300.11|5
1645386680000|2022-02-20 19:51:20|303.03|300.13|302.9|300|303.05|300.15|302.9|300|21
1645386690000|2022-02-20 19:51:30|302.91|300.01|302.93|300.03|302.97|300.07|302.9|300|13
1645386700000|2022-02-20 19:51:40|302.98|300.08|302.91|300.01|302.98|300.08|302.89|299.99|13
1645386710000|2022-02-20 19:51:50|302.94|300.04|302.93|300.03|302.96|300.06|302.92|300.02|12
1645386720000|2022-02-20 19:52:00|302.95|300.05|302.93|300.03|302.95|300.05|302.89|299.99|13
1645386730000|2022-02-20 19:52:10|302.92|300.02|302.78|299.88|302.92|300.02|302.76|299.86|12
1645386740000|2022-02-20 19:52:20|302.79|299.89|302.76|299.86|302.82|299.92|302.76|299.86|17
1645386750000|2022-02-20 19:52:30|302.77|299.87|302.84|299.94|302.84|299.94|302.75|299.85|16
1645386760000|2022-02-20 19:52:40|302.85|299.95|302.84|299.94|302.88|299.98|302.83|299.93|16
1645386770000|2022-02-20 19:52:50|302.85|299.95|302.87|299.97|302.88|299.98|302.83|299.93|12
1645386780000|2022-02-20 19:53:00|302.86|299.96|302.83|299.93|302.86|299.96|302.76|299.86|20
1645386790000|2022-02-20 19:53:10|302.82|299.92|302.78|299.88|302.84|299.94|302.78|299.88|16
1645386800000|2022-02-20 19:53:20|302.77|299.87|302.79|299.89|302.79|299.89|302.75|299.85|12
1645386810000|2022-02-20 19:53:30|302.78|299.88|302.77|299.87|302.79|299.89|302.75|299.85|13
1645386820000|2022-02-20 19:53:40|302.76|299.86|302.75|299.85|302.8|299.9|302.73|299.83|17
1645386830000|2022-02-20 19:53:50|302.76|299.86|302.75|299.85|302.77|299.87|302.74|299.84|7
1645386840000|2022-02-20 19:54:00|302.76|299.86|302.76|299.86|302.78|299.88|302.75|299.85|9
1645386850000|2022-02-20 19:54:10|302.77|299.87|302.77|299.87|302.8|299.9|302.75|299.85|18
1645386860000|2022-02-20 19:54:20|302.78|299.88|302.74|299.84|302.78|299.88|302.74|299.84|8
1645386870000|2022-02-20 19:54:30|302.75|299.85|302.76|299.86|302.78|299.88|302.74|299.84|8
1645386880000|2022-02-20 19:54:40|302.77|299.87|302.78|299.88|302.8|299.9|302.74|299.84|14
1645386890000|2022-02-20 19:54:50|302.83|299.93|302.8|299.9|302.83|299.93|302.79|299.89|14
1645386900000|2022-02-20 19:55:00|302.79|299.89|302.93|300.03|302.94|300.04|302.79|299.89|13
1645386910000|2022-02-20 19:55:10|302.94|300.04|302.94|300.04|302.96|300.06|302.94|300.04|7
1645386920000|2022-02-20 19:55:20|302.95|300.05|302.95|300.05|302.97|300.07|302.92|300.02|14
1645386930000|2022-02-20 19:55:30|302.92|300.02|302.95|300.05|302.95|300.05|302.92|300.02|6
1645386940000|2022-02-20 19:55:40|302.92|300.02|302.93|300.03|302.95|300.05|302.91|300.01|10
1645386950000|2022-02-20 19:55:50|302.96|300.06|302.93|300.03|302.96|300.06|302.93|300.03|6
1645386960000|2022-02-20 19:56:00|302.97|300.07|302.88|299.98|302.97|300.07|302.88|299.98|17
1645386970000|2022-02-20 19:56:10|302.89|299.99|302.85|299.95|302.9|300|302.81|299.91|14
1645386980000|2022-02-20 19:56:20|302.8|299.9|302.76|299.86|302.86|299.96|302.76|299.86|18
1645386990000|2022-02-20 19:56:30|302.75|299.85|302.77|299.87|302.8|299.9|302.75|299.85|17
1645387000000|2022-02-20 19:56:40|302.74|299.84|302.77|299.87|302.79|299.89|302.74|299.84|9
1645387010000|2022-02-20 19:56:50|302.78|299.88|302.78|299.88|302.79|299.89|302.74|299.84|13
1645387020000|2022-02-20 19:57:00|302.76|299.86|302.76|299.86|302.77|299.87|302.74|299.84|13
1645387030000|2022-02-20 19:57:10|302.77|299.87|302.76|299.86|302.78|299.88|302.75|299.85|11
1645387040000|2022-02-20 19:57:20|302.73|299.83|302.76|299.86|302.77|299.87|302.73|299.83|12
1645387050000|2022-02-20 19:57:30|302.75|299.85|302.87|299.97|302.88|299.98|302.74|299.84|17
1645387060000|2022-02-20 19:57:40|302.86|299.96|302.85|299.95|302.9|300|302.8|299.9|24
1645387070000|2022-02-20 19:57:50|302.88|299.98|302.84|299.94|302.88|299.98|302.81|299.91|12
1645387080000|2022-02-20 19:58:00|302.83|299.93|302.82|299.92|302.85|299.95|302.81|299.91|10
1645387090000|2022-02-20 19:58:10|302.78|299.88|302.77|299.87|302.82|299.92|302.76|299.86|16
1645387100000|2022-02-20 19:58:20|302.78|299.88|302.78|299.88|302.79|299.89|302.76|299.86|13
1645387110000|2022-02-20 19:58:30|302.77|299.87|302.78|299.88|302.79|299.89|302.73|299.83|19
1645387120000|2022-02-20 19:58:40|302.77|299.87|302.76|299.86|302.81|299.91|302.76|299.86|7
1645387130000|2022-02-20 19:58:50|302.77|299.87|302.78|299.88|302.81|299.91|302.77|299.87|13
1645387140000|2022-02-20 19:59:00|302.81|299.91|302.8|299.9|302.81|299.91|302.74|299.84|18
1645387150000|2022-02-20 19:59:10|302.78|299.88|302.76|299.86|302.8|299.9|302.74|299.84|7
1645387160000|2022-02-20 19:59:20|302.75|299.85|302.75|299.85|302.75|299.85|302.75|299.85|1
1645387170000|2022-02-20 19:59:30|302.76|299.86|302.8|299.9|302.8|299.9|302.76|299.86|3
1645387180000|2022-02-20 19:59:40|302.79|299.89|302.79|299.89|302.8|299.9|302.78|299.88|9
1645387190000|2022-02-20 19:59:50|302.77|299.87|302.79|299.89|302.81|299.91|302.76|299.86|6
1645387200000|2022-02-20 20:00:00|302.78|299.88|302.8|299.9|302.81|299.91|302.77|299.87|13
1645387210000|2022-02-20 20:00:10|302.79|299.89|302.8|299.9|302.81|299.91|302.76|299.86|10
1645387220000|2022-02-20 20:00:20|302.79|299.89|302.77|299.87|302.79|299.89|302.75|299.85|8
1645387230000|2022-02-20 20:00:30|302.78|299.88|302.86|299.96|302.88|299.98|302.78|299.88|15
1645387240000|2022-02-20 20:00:40|302.85|299.95|302.91|300.01|302.97|300.07|302.85|299.95|14
1645387250000|2022-02-20 20:00:50|302.94|300.04|302.93|300.03|302.97|300.07|302.9|300|17
1645387260000|2022-02-20 20:01:00|302.94|300.04|302.77|299.87|302.95|300.05|302.77|299.87|18
1645387270000|2022-02-20 20:01:10|302.78|299.88|302.61|299.71|302.78|299.88|302.61|299.71|10
1645387280000|2022-02-20 20:01:20|302.65|299.75|302.65|299.75|302.7|299.8|302.62|299.72|17
1645387290000|2022-02-20 20:01:30|302.64|299.74|302.61|299.71|302.64|299.74|302.61|299.71|2
1645387300000|2022-02-20 20:01:40|302.65|299.75|302.61|299.71|302.65|299.75|302.61|299.71|9
1645387310000|2022-02-20 20:01:50|302.65|299.75|302.61|299.71|302.65|299.75|302.61|299.71|3
1645387320000|2022-02-20 20:02:00|302.6|299.7|302.61|299.71|302.63|299.73|302.59|299.69|11
1645387330000|2022-02-20 20:02:10|302.6|299.7|302.53|299.63|302.61|299.71|302.53|299.63|13
1645387340000|2022-02-20 20:02:20|302.52|299.62|302.49|299.59|302.52|299.62|302.48|299.58|10
1645387350000|2022-02-20 20:02:30|302.48|299.58|302.5|299.6|302.5|299.6|302.39|299.49|17
1645387360000|2022-02-20 20:02:40|302.51|299.61|302.43|299.53|302.51|299.61|302.41|299.51|20
1645387370000|2022-02-20 20:02:50|302.38|299.48|302.35|299.45|302.39|299.49|302.31|299.41|15
1645387380000|2022-02-20 20:03:00|302.3|299.4|302.12|299.22|302.34|299.44|302.12|299.22|17
1645387390000|2022-02-20 20:03:10|302.17|299.27|302.19|299.29|302.23|299.33|302.16|299.26|9
1645387400000|2022-02-20 20:03:20|302.2|299.3|302.07|299.17|302.21|299.31|302.07|299.17|14
1645387410000|2022-02-20 20:03:30|302.11|299.21|302.28|299.38|302.29|299.39|302.07|299.17|21
1645387420000|2022-02-20 20:03:40|302.24|299.34|302.34|299.44|302.4|299.5|302.22|299.32|21
1645387430000|2022-02-20 20:03:50|302.37|299.47|302.29|299.39|302.37|299.47|302.25|299.35|16
1645387440000|2022-02-20 20:04:00|302.35|299.45|302.34|299.44|302.39|299.49|302.29|299.39|19
1645387450000|2022-02-20 20:04:10|302.35|299.45|302.29|299.39|302.35|299.45|302.22|299.32|13
1645387460000|2022-02-20 20:04:20|302.28|299.38|302.25|299.35|302.33|299.43|302.21|299.31|16
1645387470000|2022-02-20 20:04:30|302.26|299.36|302.25|299.35|302.26|299.36|302.21|299.31|13
1645387480000|2022-02-20 20:04:40|302.26|299.36|302.26|299.36|302.28|299.38|302.21|299.31|16
1645387490000|2022-02-20 20:04:50|302.29|299.39|302.29|299.39|302.34|299.44|302.26|299.36|21
1645387500000|2022-02-20 20:05:00|302.28|299.38|302.38|299.48|302.41|299.51|302.28|299.38|20
1645387510000|2022-02-20 20:05:10|302.35|299.45|302.38|299.48|302.39|299.49|302.33|299.43|9
1645387520000|2022-02-20 20:05:20|302.39|299.49|302.32|299.42|302.39|299.49|302.31|299.41|15
1645387530000|2022-02-20 20:05:30|302.33|299.43|302.32|299.42|302.36|299.46|302.31|299.41|12
1645387540000|2022-02-20 20:05:40|302.26|299.36|302.32|299.42|302.34|299.44|302.26|299.36|7
1645387550000|2022-02-20 20:05:50|302.31|299.41|302.31|299.41|302.36|299.46|302.31|299.41|10
1645387560000|2022-02-20 20:06:00|302.32|299.42|302.3|299.4|302.34|299.44|302.25|299.35|10
1645387570000|2022-02-20 20:06:10|302.26|299.36|302.2|299.3|302.26|299.36|302.18|299.28|17
1645387580000|2022-02-20 20:06:20|302.21|299.31|302.17|299.27|302.22|299.32|302.15|299.25|19
1645387590000|2022-02-20 20:06:30|302.18|299.28|302.09|299.19|302.19|299.29|302.09|299.19|16
1645387600000|2022-02-20 20:06:40|302.1|299.2|302.24|299.34|302.26|299.36|302.1|299.2|18
1645387610000|2022-02-20 20:06:50|302.19|299.29|302.23|299.33|302.27|299.37|302.19|299.29|19
1645387620000|2022-02-20 20:07:00|302.19|299.29|302.19|299.29|302.21|299.31|302.16|299.26|12
1645387630000|2022-02-20 20:07:10|302.23|299.33|302.22|299.32|302.26|299.36|302.21|299.31|12
1645387640000|2022-02-20 20:07:20|302.25|299.35|302.27|299.37|302.27|299.37|302.18|299.28|17
1645387650000|2022-02-20 20:07:30|302.24|299.34|302.21|299.31|302.24|299.34|302.19|299.29|13
1645387660000|2022-02-20 20:07:40|302.26|299.36|302.17|299.27|302.26|299.36|302.14|299.24|23
1645387670000|2022-02-20 20:07:50|302.18|299.28|301.99|299.09|302.18|299.28|301.99|299.09|16
1645387680000|2022-02-20 20:08:00|301.98|299.08|301.97|299.07|301.98|299.08|301.96|299.06|6
1645387690000|2022-02-20 20:08:10|301.96|299.06|301.98|299.08|302.01|299.11|301.96|299.06|9
1645387700000|2022-02-20 20:08:20|301.99|299.09|301.98|299.08|301.99|299.09|301.98|299.08|4
1645387710000|2022-02-20 20:08:30|301.93|299.03|301.91|299.01|301.94|299.04|301.89|298.99|14
1645387720000|2022-02-20 20:08:40|301.95|299.05|301.81|298.91|301.95|299.05|301.81|298.91|7
1645387730000|2022-02-20 20:08:50|301.8|298.9|301.88|298.98|301.91|299.01|301.8|298.9|9
1645387740000|2022-02-20 20:09:00|301.85|298.95|301.9|299|301.92|299.02|301.85|298.95|16
1645387750000|2022-02-20 20:09:10|301.88|298.98|301.95|299.05|301.98|299.08|301.88|298.98|17
1645387760000|2022-02-20 20:09:20|301.96|299.06|302.01|299.11|302.01|299.11|301.96|299.06|11
1645387770000|2022-02-20 20:09:30|302|299.1|301.97|299.07|302.02|299.12|301.95|299.05|19
1645387780000|2022-02-20 20:09:40|301.99|299.09|301.98|299.08|302.01|299.11|301.95|299.05|9
1645387790000|2022-02-20 20:09:50|301.96|299.06|301.93|299.03|301.96|299.06|301.9|299|14
1645387800000|2022-02-20 20:10:00|301.91|299.01|301.93|299.03|301.96|299.06|301.91|299.01|7
1645387810000|2022-02-20 20:10:10|301.94|299.04|302.03|299.13|302.04|299.14|301.94|299.04|15
1645387820000|2022-02-20 20:10:20|302.04|299.14|301.93|299.03|302.04|299.14|301.91|299.01|14
1645387830000|2022-02-20 20:10:30|301.92|299.02|301.86|298.96|301.93|299.03|301.83|298.93|14
1645387840000|2022-02-20 20:10:40|301.88|298.98|301.8|298.9|301.88|298.98|301.8|298.9|3
1645387850000|2022-02-20 20:10:50|301.79|298.89|301.8|298.9|301.8|298.9|301.79|298.89|6
1645387860000|2022-02-20 20:11:00|301.81|298.91|301.78|298.88|301.81|298.91|301.77|298.87|8
1645387870000|2022-02-20 20:11:10|301.77|298.87|301.78|298.88|301.78|298.88|301.77|298.87|4
1645387880000|2022-02-20 20:11:20|301.8|298.9|301.84|298.94|301.85|298.95|301.8|298.9|8
1645387890000|2022-02-20 20:11:30|301.83|298.93|301.83|298.93|301.88|298.98|301.82|298.92|10
1645387900000|2022-02-20 20:11:40|301.82|298.92|301.77|298.87|301.82|298.92|301.61|298.71|24
1645387910000|2022-02-20 20:11:50|301.78|298.88|301.76|298.86|301.78|298.88|301.75|298.85|16
1645387920000|2022-02-20 20:12:00|301.74|298.84|301.72|298.82|301.79|298.89|301.71|298.81|14
1645387930000|2022-02-20 20:12:10|301.75|298.85|301.73|298.83|301.77|298.87|301.71|298.81|12
1645387940000|2022-02-20 20:12:20|301.74|298.84|301.74|298.84|301.74|298.84|301.67|298.77|19
1645387950000|2022-02-20 20:12:30|301.67|298.77|301.71|298.81|301.75|298.85|301.66|298.76|13
1645387960000|2022-02-20 20:12:40|301.7|298.8|301.71|298.81|301.74|298.84|301.66|298.76|9
1645387970000|2022-02-20 20:12:50|301.69|298.79|301.67|298.77|301.73|298.83|301.67|298.77|8
1645387980000|2022-02-20 20:13:00|301.68|298.78|301.68|298.78|301.7|298.8|301.62|298.72|14
1645387990000|2022-02-20 20:13:10|301.67|298.77|301.66|298.76|301.72|298.82|301.65|298.75|14
1645388000000|2022-02-20 20:13:20|301.65|298.75|301.69|298.79|301.71|298.81|301.65|298.75|13
1645388010000|2022-02-20 20:13:30|301.72|298.82|301.75|298.85|301.8|298.9|301.72|298.82|13
1645388020000|2022-02-20 20:13:40|301.78|298.88|301.74|298.84|301.8|298.9|301.74|298.84|10
1645388030000|2022-02-20 20:13:50|301.77|298.87|301.78|298.88|301.79|298.89|301.74|298.84|15
1645388040000|2022-02-20 20:14:00|301.79|298.89|301.8|298.9|301.82|298.92|301.72|298.82|17
1645388050000|2022-02-20 20:14:10|301.81|298.91|301.9|299|301.91|299.01|301.74|298.84|22
1645388060000|2022-02-20 20:14:20|301.91|299.01|301.91|299.01|301.92|299.02|301.84|298.94|11
1645388070000|2022-02-20 20:14:30|301.9|299|301.91|299.01|301.91|299.01|301.86|298.96|13
1645388080000|2022-02-20 20:14:40|301.9|299|301.93|299.03|301.94|299.04|301.86|298.96|12
1645388090000|2022-02-20 20:14:50|301.94|299.04|301.89|298.99|301.94|299.04|301.88|298.98|14
1645388100000|2022-02-20 20:15:00|301.9|299|301.93|299.03|301.94|299.04|301.89|298.99|19
1645388110000|2022-02-20 20:15:10|301.9|299|301.91|299.01|301.95|299.05|301.9|299|11
1645388120000|2022-02-20 20:15:20|301.9|299|301.96|299.06|301.97|299.07|301.9|299|15
1645388130000|2022-02-20 20:15:30|301.97|299.07|302.03|299.13|302.04|299.14|301.95|299.05|18
1645388140000|2022-02-20 20:15:40|302.04|299.14|302.03|299.13|302.04|299.14|301.98|299.08|11
1645388150000|2022-02-20 20:15:50|302.04|299.14|302.04|299.14|302.05|299.15|302.01|299.11|8
1645388160000|2022-02-20 20:16:00|302.03|299.13|302.05|299.15|302.06|299.16|301.98|299.08|17
1645388170000|2022-02-20 20:16:10|302.06|299.16|302.05|299.15|302.06|299.16|301.98|299.08|13
1645388180000|2022-02-20 20:16:20|302.04|299.14|301.99|299.09|302.04|299.14|301.94|299.04|15
1645388190000|2022-02-20 20:16:30|301.98|299.08|301.96|299.06|301.99|299.09|301.91|299.01|22
1645388200000|2022-02-20 20:16:40|301.97|299.07|301.95|299.05|301.99|299.09|301.95|299.05|11
1645388210000|2022-02-20 20:16:50|301.96|299.06|301.93|299.03|301.98|299.08|301.88|298.98|14
1645388220000|2022-02-20 20:17:00|301.94|299.04|301.81|298.91|301.94|299.04|301.79|298.89|15
1645388230000|2022-02-20 20:17:10|301.8|298.9|301.8|298.9|301.84|298.94|301.78|298.88|8
1645388240000|2022-02-20 20:17:20|301.81|298.91|301.87|298.97|301.92|299.02|301.77|298.87|14
1645388250000|2022-02-20 20:17:30|301.88|298.98|301.87|298.97|301.92|299.02|301.87|298.97|4
1645388260000|2022-02-20 20:17:40|301.88|298.98|301.93|299.03|301.94|299.04|301.87|298.97|10
1645388270000|2022-02-20 20:17:50|301.92|299.02|301.88|298.98|301.94|299.04|301.87|298.97|10
1645388280000|2022-02-20 20:18:00|301.9|299|301.89|298.99|301.92|299.02|301.89|298.99|8
1645388290000|2022-02-20 20:18:10|301.86|298.96|301.9|299|301.91|299.01|301.86|298.96|11
1645388300000|2022-02-20 20:18:20|301.91|299.01|301.91|299.01|301.91|299.01|301.86|298.96|11
1645388310000|2022-02-20 20:18:30|301.83|298.93|301.86|298.96|301.89|298.99|301.83|298.93|16
1645388320000|2022-02-20 20:18:40|301.87|298.97|301.84|298.94|301.9|299|301.83|298.93|13
1645388330000|2022-02-20 20:18:50|301.85|298.95|301.84|298.94|301.9|299|301.81|298.91|10
1645388340000|2022-02-20 20:19:00|301.88|298.98|301.91|299.01|301.92|299.02|301.85|298.95|11
1645388350000|2022-02-20 20:19:10|301.9|299|301.87|298.97|301.91|299.01|301.84|298.94|13
1645388360000|2022-02-20 20:19:20|301.88|298.98|301.91|299.01|301.91|299.01|301.85|298.95|11
1645388370000|2022-02-20 20:19:30|301.9|299|301.87|298.97|301.9|299|301.85|298.95|14
1645388380000|2022-02-20 20:19:40|301.88|298.98|301.85|298.95|301.9|299|301.83|298.93|11
1645388390000|2022-02-20 20:19:50|301.89|298.99|301.88|298.98|301.91|299.01|301.86|298.96|6
1645388400000|2022-02-20 20:20:00|301.87|298.97|301.87|298.97|301.88|298.98|301.83|298.93|11
1645388410000|2022-02-20 20:20:10|301.86|298.96|301.96|299.06|301.98|299.08|301.83|298.93|22
1645388420000|2022-02-20 20:20:20|301.97|299.07|301.94|299.04|301.98|299.08|301.86|298.96|22
1645388430000|2022-02-20 20:20:30|301.93|299.03|301.95|299.05|301.96|299.06|301.93|299.03|10
1645388440000|2022-02-20 20:20:40|301.94|299.04|302.01|299.11|302.01|299.11|301.94|299.04|16
1645388450000|2022-02-20 20:20:50|302|299.1|302.01|299.11|302.03|299.13|301.97|299.07|19
1645388460000|2022-02-20 20:21:00|302|299.1|302|299.1|302.01|299.11|301.95|299.05|5
1645388470000|2022-02-20 20:21:10|302.01|299.11|301.96|299.06|302.04|299.14|301.96|299.06|14
1645388480000|2022-02-20 20:21:20|302|299.1|302.02|299.12|302.02|299.12|301.94|299.04|9
1645388490000|2022-02-20 20:21:30|301.95|299.05|302.09|299.19|302.1|299.2|301.94|299.04|14
1645388500000|2022-02-20 20:21:40|302.08|299.18|302.12|299.22|302.12|299.22|302.01|299.11|19
1645388510000|2022-02-20 20:21:50|302.08|299.18|302.16|299.26|302.16|299.26|302.08|299.18|9
1645388520000|2022-02-20 20:22:00|302.19|299.29|302.17|299.27|302.22|299.32|302.15|299.25|14
1645388530000|2022-02-20 20:22:10|302.16|299.26|302.17|299.27|302.23|299.33|302.16|299.26|13
1645388540000|2022-02-20 20:22:20|302.21|299.31|302.22|299.32|302.23|299.33|302.16|299.26|17
1645388550000|2022-02-20 20:22:30|302.23|299.33|302.21|299.31|302.23|299.33|302.18|299.28|22
1645388560000|2022-02-20 20:22:40|302.22|299.32|302.23|299.33|302.25|299.35|302.19|299.29|10
1645388570000|2022-02-20 20:22:50|302.24|299.34|302.23|299.33|302.24|299.34|302.19|299.29|8
1645388580000|2022-02-20 20:23:00|302.19|299.29|302.19|299.29|302.24|299.34|302.17|299.27|14
1645388590000|2022-02-20 20:23:10|302.18|299.28|302.14|299.24|302.22|299.32|302.14|299.24|13
1645388600000|2022-02-20 20:23:20|302.17|299.27|302.23|299.33|302.25|299.35|302.17|299.27|11
1645388610000|2022-02-20 20:23:30|302.22|299.32|302.22|299.32|302.22|299.32|302.22|299.32|1
1645388620000|2022-02-20 20:23:40|302.19|299.29|302.23|299.33|302.24|299.34|302.19|299.29|11
1645388630000|2022-02-20 20:23:50|302.19|299.29|302.23|299.33|302.25|299.35|302.18|299.28|8
1645388640000|2022-02-20 20:24:00|302.22|299.32|302.23|299.33|302.24|299.34|302.19|299.29|11
1645388650000|2022-02-20 20:24:10|302.22|299.32|302.2|299.3|302.23|299.33|302.19|299.29|13
1645388660000|2022-02-20 20:24:20|302.16|299.26|302.11|299.21|302.18|299.28|302.11|299.21|13
1645388670000|2022-02-20 20:24:30|302.13|299.23|302.03|299.13|302.14|299.24|302.01|299.11|12
1645388680000|2022-02-20 20:24:40|302|299.1|301.95|299.05|302|299.1|301.93|299.03|11
1645388690000|2022-02-20 20:24:50|301.99|299.09|301.95|299.05|301.99|299.09|301.94|299.04|7
1645388700000|2022-02-20 20:25:00|301.94|299.04|301.9|299|301.97|299.07|301.89|298.99|10
1645388710000|2022-02-20 20:25:10|301.89|298.99|301.9|299|301.92|299.02|301.88|298.98|11
1645388720000|2022-02-20 20:25:20|301.94|299.04|301.99|299.09|302.03|299.13|301.91|299.01|12
1645388730000|2022-02-20 20:25:30|302|299.1|302.01|299.11|302.03|299.13|301.99|299.09|6
1645388740000|2022-02-20 20:25:40|302.04|299.14|301.98|299.08|302.04|299.14|301.96|299.06|12
1645388750000|2022-02-20 20:25:50|301.99|299.09|302.09|299.19|302.09|299.19|301.99|299.09|14
1645388760000|2022-02-20 20:26:00|302.05|299.15|302.09|299.19|302.1|299.2|302.04|299.14|12
1645388770000|2022-02-20 20:26:10|302.08|299.18|302.2|299.3|302.22|299.32|302.08|299.18|12
1645388780000|2022-02-20 20:26:20|302.15|299.25|302.2|299.3|302.21|299.31|302.15|299.25|10
1645388790000|2022-02-20 20:26:30|302.21|299.31|302.2|299.3|302.21|299.31|302.16|299.26|9
1645388800000|2022-02-20 20:26:40|302.21|299.31|302.19|299.29|302.21|299.31|302.14|299.24|12
1645388810000|2022-02-20 20:26:50|302.2|299.3|302.2|299.3|302.22|299.32|302.14|299.24|10
1645388820000|2022-02-20 20:27:00|302.21|299.31|302.19|299.29|302.21|299.31|302.13|299.23|11
1645388830000|2022-02-20 20:27:10|302.2|299.3|302.14|299.24|302.2|299.3|302.14|299.24|8
1645388840000|2022-02-20 20:27:20|302.17|299.27|302.19|299.29|302.21|299.31|302.13|299.23|14
1645388850000|2022-02-20 20:27:30|302.18|299.28|302.2|299.3|302.21|299.31|302.15|299.25|12
1645388860000|2022-02-20 20:27:40|302.14|299.24|302.15|299.25|302.2|299.3|302.12|299.22|11
1645388870000|2022-02-20 20:27:50|302.18|299.28|302.21|299.31|302.21|299.31|302.13|299.23|10
1645388880000|2022-02-20 20:28:00|302.2|299.3|302.21|299.31|302.21|299.31|302.15|299.25|16
1645388890000|2022-02-20 20:28:10|302.16|299.26|302.2|299.3|302.22|299.32|302.14|299.24|12
1645388900000|2022-02-20 20:28:20|302.14|299.24|302.18|299.28|302.19|299.29|302.13|299.23|6
1645388910000|2022-02-20 20:28:30|302.13|299.23|302.13|299.23|302.15|299.25|302.13|299.23|4
1645388920000|2022-02-20 20:28:40|302.08|299.18|302.13|299.23|302.14|299.24|302.08|299.18|7
1645388930000|2022-02-20 20:28:50|302.08|299.18|302.14|299.24|302.17|299.27|302.08|299.18|9
1645388940000|2022-02-20 20:29:00|302.13|299.23|301.96|299.06|302.13|299.23|301.93|299.03|28
1645388950000|2022-02-20 20:29:10|301.95|299.05|301.6|298.7|301.95|299.05|301.6|298.7|24
1645388960000|2022-02-20 20:29:20|301.61|298.71|301.46|298.56|301.62|298.72|301.39|298.49|29
1645388970000|2022-02-20 20:29:30|301.47|298.57|301.4|298.5|301.54|298.64|301.37|298.47|17
1645388980000|2022-02-20 20:29:40|301.39|298.49|301.63|298.73|301.63|298.73|301.36|298.46|23
1645388990000|2022-02-20 20:29:50|301.62|298.72|301.58|298.68|301.63|298.73|301.55|298.65|15
1645389000000|2022-02-20 20:30:00|301.51|298.61|301.46|298.56|301.56|298.66|301.38|298.48|21
1645389010000|2022-02-20 20:30:10|301.45|298.55|301.5|298.6|301.5|298.6|301.4|298.5|15
1645389020000|2022-02-20 20:30:20|301.45|298.55|302.5|297.6|302.55|298.56|301.45|297.56|17
1645389030000|2022-02-20 20:30:30|302.46|297.56|302.44|297.54|302.51|297.61|302.41|297.51|17
1645389040000|2022-02-20 20:30:40|302.45|297.55|302.5|297.6|302.5|297.6|302.45|297.55|15
1645389050000|2022-02-20 20:30:50|302.49|297.59|302.39|297.49|302.5|297.6|302.38|297.48|15
1645389060000|2022-02-20 20:31:00|302.42|297.52|302.38|297.48|302.42|297.52|302.37|297.47|11
1645389070000|2022-02-20 20:31:10|302.41|297.51|302.49|297.59|302.53|297.63|302.37|297.47|23
1645389080000|2022-02-20 20:31:20|302.5|297.6|302.53|297.63|302.53|297.63|302.49|297.59|11
1645389090000|2022-02-20 20:31:30|302.52|297.62|302.49|297.59|302.54|297.64|302.49|297.59|13
1645389100000|2022-02-20 20:31:40|302.5|297.6|302.51|297.61|302.53|297.63|302.48|297.58|16
1645389110000|2022-02-20 20:31:50|302.52|297.62|302.56|297.66|302.6|297.7|302.51|297.61|13
1645389120000|2022-02-20 20:32:00|302.62|297.72|302.69|297.79|302.71|297.81|302.62|297.72|18
1645389130000|2022-02-20 20:32:10|302.65|297.75|302.73|297.83|302.76|297.86|302.65|297.75|18
1645389140000|2022-02-20 20:32:20|302.74|297.84|302.6|297.7|302.74|297.84|302.56|297.66|20
1645389150000|2022-02-20 20:32:30|302.59|297.69|302.59|297.69|302.62|297.72|302.59|297.69|10
1645389160000|2022-02-20 20:32:40|302.57|297.67|302.6|297.7|302.62|297.72|302.57|297.67|12
1645389170000|2022-02-20 20:32:50|302.62|297.72|302.6|297.7|302.62|297.72|302.6|297.7|8
1645389180000|2022-02-20 20:33:00|302.59|297.69|302.62|297.72|302.62|297.72|302.58|297.68|13
1645389190000|2022-02-20 20:33:10|302.64|297.74|302.62|297.72|302.64|297.74|302.6|297.7|7
1645389200000|2022-02-20 20:33:20|302.61|297.71|302.62|297.72|302.65|297.75|302.61|297.71|9
1645389210000|2022-02-20 20:33:30|302.59|297.69|302.6|297.7|302.64|297.74|302.58|297.68|12
1645389220000|2022-02-20 20:33:40|302.61|297.71|302.61|297.71|302.61|297.71|302.57|297.67|13
1645389230000|2022-02-20 20:33:50|302.6|297.7|302.61|297.71|302.62|297.72|302.57|297.67|15
1645389240000|2022-02-20 20:34:00|302.6|297.7|302.62|297.72|302.64|297.74|302.59|297.69|11
1645389250000|2022-02-20 20:34:10|302.58|297.68|302.62|297.72|302.63|297.73|302.58|297.68|7
1645389260000|2022-02-20 20:34:20|302.59|297.69|302.62|297.72|302.62|297.72|302.59|297.69|6
1645389270000|2022-02-20 20:34:30|302.67|297.77|302.97|298.07|302.97|298.07|302.67|297.77|17
1645389280000|2022-02-20 20:34:40|302.98|298.08|303.02|298.12|303.03|298.13|302.96|298.06|16
1645389290000|2022-02-20 20:34:50|303|298.1|302.92|298.02|303.03|298.13|302.9|298|17
1645389300000|2022-02-20 20:35:00|303|298.1|303.04|298.14|303.04|298.14|302.93|298.03|19
1645389310000|2022-02-20 20:35:10|303.05|298.15|303.16|298.26|303.17|298.27|302.98|298.08|20
1645389320000|2022-02-20 20:35:20|303.15|298.25|303.02|298.12|303.18|298.28|303.02|298.12|22
1645389330000|2022-02-20 20:35:30|303.01|298.11|302.96|298.06|303.02|298.12|302.95|298.05|15
1645389340000|2022-02-20 20:35:40|302.97|298.07|302.96|298.06|302.97|298.07|302.91|298.01|11
1645389350000|2022-02-20 20:35:50|302.95|298.05|302.97|298.07|302.99|298.09|302.95|298.05|7
1645389360000|2022-02-20 20:36:00|302.99|298.09|303.06|298.16|303.1|298.2|302.99|298.09|12
1645389370000|2022-02-20 20:36:10|303.07|298.17|302.96|298.06|303.1|298.2|302.96|298.06|13
1645389380000|2022-02-20 20:36:20|302.97|298.07|302.96|298.06|302.98|298.08|302.95|298.05|14
1645389390000|2022-02-20 20:36:30|302.95|298.05|303.03|298.13|303.04|298.14|302.95|298.05|16
1645389400000|2022-02-20 20:36:40|303.04|298.14|303.02|298.12|303.04|298.14|303|298.1|9
1645389410000|2022-02-20 20:36:50|303.04|298.14|303.03|298.13|303.04|298.14|303|298.1|12
1645389420000|2022-02-20 20:37:00|303|298.1|303.01|298.11|303.04|298.14|303|298.1|9
1645389430000|2022-02-20 20:37:10|303.02|298.12|303.09|298.19|303.09|298.19|303.01|298.11|9
1645389440000|2022-02-20 20:37:20|303.1|298.2|303.09|298.19|303.1|298.2|303.05|298.15|12
1645389450000|2022-02-20 20:37:30|303.1|298.2|303.1|298.2|303.1|298.2|303.05|298.15|4
1645389460000|2022-02-20 20:37:40|303.05|298.15|303.17|298.27|303.19|298.29|303.05|298.15|11
1645389470000|2022-02-20 20:37:50|303.19|298.29|303.21|298.31|303.21|298.31|303.15|298.25|9
1645389480000|2022-02-20 20:38:00|303.2|298.3|303.21|298.31|303.21|298.31|303.15|298.25|12
1645389490000|2022-02-20 20:38:10|303.2|298.3|303.16|298.26|303.21|298.31|303.15|298.25|16
1645389500000|2022-02-20 20:38:20|303.19|298.29|303.2|298.3|303.21|298.31|303.16|298.26|10
1645389510000|2022-02-20 20:38:30|303.19|298.29|303.2|298.3|303.2|298.3|303.15|298.25|12
1645389520000|2022-02-20 20:38:40|303.16|298.26|303.21|298.31|303.21|298.31|303.16|298.26|5
1645389530000|2022-02-20 20:38:50|303.2|298.3|303.2|298.3|303.21|298.31|303.15|298.25|14
1645389540000|2022-02-20 20:39:00|303.19|298.29|303.04|298.14|303.2|298.3|303.02|298.12|23
1645389550000|2022-02-20 20:39:10|303.05|298.15|303.09|298.19|303.11|298.21|303.04|298.14|17
1645389560000|2022-02-20 20:39:20|303.08|298.18|303.09|298.19|303.1|298.2|303.05|298.15|9
1645389570000|2022-02-20 20:39:30|303.1|298.2|303.1|298.2|303.1|298.2|303.08|298.18|5
1645389580000|2022-02-20 20:39:40|303.07|298.17|303.09|298.19|303.12|298.22|303.07|298.17|9
1645389590000|2022-02-20 20:39:50|303.12|298.22|303.1|298.2|303.12|298.22|303.08|298.18|9
1645389600000|2022-02-20 20:40:00|303.09|298.19|303.11|298.21|303.11|298.21|303.07|298.17|14
1645389610000|2022-02-20 20:40:10|303.12|298.22|303.17|298.27|303.17|298.27|303.08|298.18|10
1645389620000|2022-02-20 20:40:20|303.16|298.26|303.17|298.27|303.17|298.27|303.16|298.26|2
1645389630000|2022-02-20 20:40:30|303.16|298.26|303.21|298.31|303.22|298.32|303.13|298.23|10
1645389640000|2022-02-20 20:40:40|303.22|298.32|303.21|298.31|303.22|298.32|303.2|298.3|6
1645389650000|2022-02-20 20:40:50|303.16|298.26|303.28|298.38|303.28|298.38|303.16|298.26|16
1645389660000|2022-02-20 20:41:00|303.29|298.39|303.28|298.38|303.29|298.39|303.21|298.31|10
1645389670000|2022-02-20 20:41:10|303.23|298.33|303.39|298.49|303.39|298.49|303.23|298.33|13
1645389680000|2022-02-20 20:41:20|303.4|298.5|303.35|298.45|303.4|298.5|303.34|298.44|15
1645389690000|2022-02-20 20:41:30|303.36|298.46|303.38|298.48|303.4|298.5|303.32|298.42|13
1645389700000|2022-02-20 20:41:40|303.4|298.5|303.39|298.49|303.41|298.51|303.38|298.48|10
1645389710000|2022-02-20 20:41:50|303.34|298.44|303.36|298.46|303.4|298.5|303.33|298.43|8
1645389720000|2022-02-20 20:42:00|303.37|298.47|303.37|298.47|303.44|298.54|303.35|298.45|13
1645389730000|2022-02-20 20:42:10|303.4|298.5|303.4|298.5|303.42|298.52|303.36|298.46|12
1645389740000|2022-02-20 20:42:20|303.42|298.52|303.42|298.52|303.43|298.53|303.35|298.45|7
1645389750000|2022-02-20 20:42:30|303.41|298.51|303.41|298.51|303.43|298.53|303.36|298.46|12
1645389760000|2022-02-20 20:42:40|303.42|298.52|303.43|298.53|303.5|298.6|303.41|298.51|16
1645389770000|2022-02-20 20:42:50|303.45|298.55|303.59|298.69|303.6|298.7|303.45|298.55|15
1645389780000|2022-02-20 20:43:00|303.6|298.7|303.57|298.67|303.61|298.71|303.57|298.67|13
1645389790000|2022-02-20 20:43:10|303.6|298.7|303.59|298.69|303.6|298.7|303.57|298.67|7
1645389800000|2022-02-20 20:43:20|303.57|298.67|303.67|298.77|303.7|298.8|303.57|298.67|17
1645389810000|2022-02-20 20:43:30|303.68|298.78|303.7|298.8|303.71|298.81|303.65|298.75|14
1645389820000|2022-02-20 20:43:40|303.65|298.75|303.69|298.79|303.71|298.81|303.64|298.74|10
1645389830000|2022-02-20 20:43:50|303.7|298.8|303.64|298.74|303.71|298.81|303.64|298.74|14
1645389840000|2022-02-20 20:44:00|303.65|298.75|303.79|298.89|303.81|298.91|303.64|298.74|19
1645389850000|2022-02-20 20:44:10|303.78|298.88|303.8|298.9|303.83|298.93|303.75|298.85|18
1645389860000|2022-02-20 20:44:20|303.79|298.89|303.64|298.74|303.8|298.9|303.64|298.74|12
1645389870000|2022-02-20 20:44:30|303.65|298.75|303.61|298.71|303.65|298.75|303.56|298.66|19
1645389880000|2022-02-20 20:44:40|303.6|298.7|303.61|298.71|303.62|298.72|303.6|298.7|5
1645389890000|2022-02-20 20:44:50|303.6|298.7|303.65|298.75|303.65|298.75|303.57|298.67|11
1645389900000|2022-02-20 20:45:00|303.64|298.74|303.7|298.8|303.7|298.8|303.6|298.7|8
1645389910000|2022-02-20 20:45:10|303.71|298.81|303.7|298.8|303.77|298.87|303.7|298.8|11
1645389920000|2022-02-20 20:45:20|303.71|298.81|303.69|298.79|303.78|298.88|303.64|298.74|23
1645389930000|2022-02-20 20:45:30|303.68|298.78|303.68|298.78|303.71|298.81|303.64|298.74|8
1645389940000|2022-02-20 20:45:40|303.67|298.77|303.67|298.77|303.71|298.81|303.65|298.75|10
1645389950000|2022-02-20 20:45:50|303.71|298.81|303.69|298.79|303.71|298.81|303.66|298.76|7
1645389960000|2022-02-20 20:46:00|303.68|298.78|303.64|298.74|303.71|298.81|303.64|298.74|14
1645389970000|2022-02-20 20:46:10|303.68|298.78|303.74|298.84|303.76|298.86|303.65|298.75|14
1645389980000|2022-02-20 20:46:20|303.75|298.85|303.75|298.85|303.76|298.86|303.74|298.84|7
1645389990000|2022-02-20 20:46:30|303.76|298.86|303.72|298.82|303.77|298.87|303.69|298.79|11
1645390000000|2022-02-20 20:46:40|303.73|298.83|303.72|298.82|303.73|298.83|303.71|298.81|4
1645390010000|2022-02-20 20:46:50|303.74|298.84|303.73|298.83|303.74|298.84|303.7|298.8|12
1645390020000|2022-02-20 20:47:00|303.72|298.82|303.66|298.76|303.75|298.85|303.66|298.76|9
1645390030000|2022-02-20 20:47:10|303.67|298.77|303.69|298.79|303.69|298.79|303.67|298.77|12
1645390040000|2022-02-20 20:47:20|303.68|298.78|303.7|298.8|303.7|298.8|303.64|298.74|10
1645390050000|2022-02-20 20:47:30|303.66|298.76|303.7|298.8|303.71|298.81|303.66|298.76|6
1645390060000|2022-02-20 20:47:40|303.69|298.79|303.7|298.8|303.7|298.8|303.64|298.74|8
1645390070000|2022-02-20 20:47:50|303.69|298.79|303.69|298.79|303.69|298.79|303.69|298.79|1
1645390080000|2022-02-20 20:48:00|303.68|298.78|303.68|298.78|303.69|298.79|303.68|298.78|3
1645390090000|2022-02-20 20:48:10|303.66|298.76|303.65|298.75|303.66|298.76|303.61|298.71|11
1645390100000|2022-02-20 20:48:20|303.55|298.65|303.48|298.58|303.55|298.65|303.47|298.57|17
1645390110000|2022-02-20 20:48:30|303.47|298.57|303.51|298.61|303.51|298.61|303.46|298.56|15
1645390120000|2022-02-20 20:48:40|303.5|298.6|303.52|298.62|303.52|298.62|303.5|298.6|9
1645390130000|2022-02-20 20:48:50|303.51|298.61|303.71|298.81|303.71|298.81|303.51|298.61|9
1645390140000|2022-02-20 20:49:00|303.72|298.82|303.71|298.81|303.72|298.82|303.63|298.73|19
1645390150000|2022-02-20 20:49:10|303.67|298.77|303.62|298.72|303.68|298.78|303.6|298.7|19
1645390160000|2022-02-20 20:49:20|303.63|298.73|303.53|298.63|303.63|298.73|303.49|298.59|15
1645390170000|2022-02-20 20:49:30|303.52|298.62|303.54|298.64|303.57|298.67|303.52|298.62|9
1645390180000|2022-02-20 20:49:40|303.5|298.6|303.55|298.65|303.57|298.67|303.5|298.6|8
1645390190000|2022-02-20 20:49:50|303.56|298.66|303.54|298.64|303.58|298.68|303.51|298.61|16
1645390200000|2022-02-20 20:50:00|303.55|298.65|303.57|298.67|303.58|298.68|303.55|298.65|9
1645390210000|2022-02-20 20:50:10|303.54|298.64|303.67|298.77|303.67|298.77|303.53|298.63|17
1645390220000|2022-02-20 20:50:20|303.62|298.72|303.64|298.74|303.66|298.76|303.61|298.71|12
1645390230000|2022-02-20 20:50:30|303.66|298.76|303.66|298.76|303.66|298.76|303.61|298.71|10
1645390240000|2022-02-20 20:50:40|303.63|298.73|303.65|298.75|303.67|298.77|303.61|298.71|8
1645390250000|2022-02-20 20:50:50|303.66|298.76|303.67|298.77|303.69|298.79|303.6|298.7|16
1645390260000|2022-02-20 20:51:00|303.62|298.72|303.62|298.72|303.68|298.78|303.62|298.72|10
1645390270000|2022-02-20 20:51:10|303.63|298.73|303.65|298.75|303.68|298.78|303.63|298.73|14
1645390280000|2022-02-20 20:51:20|303.64|298.74|303.68|298.78|303.68|298.78|303.6|298.7|6
1645390290000|2022-02-20 20:51:30|303.67|298.77|303.68|298.78|303.68|298.78|303.63|298.73|6
1645390300000|2022-02-20 20:51:40|303.63|298.73|303.63|298.73|303.7|298.8|303.63|298.73|9
1645390310000|2022-02-20 20:51:50|303.67|298.77|303.68|298.78|303.69|298.79|303.63|298.73|10
1645390320000|2022-02-20 20:52:00|303.63|298.73|303.7|298.8|303.73|298.83|303.63|298.73|15
1645390330000|2022-02-20 20:52:10|303.71|298.81|303.72|298.82|303.72|298.82|303.67|298.77|6
1645390340000|2022-02-20 20:52:20|303.71|298.81|303.43|298.53|303.72|298.82|303.43|298.53|16
1645390350000|2022-02-20 20:52:30|303.4|298.5|303.53|298.63|303.53|298.63|303.4|298.5|21
1645390360000|2022-02-20 20:52:40|303.49|298.59|303.52|298.62|303.55|298.65|303.46|298.56|18
1645390370000|2022-02-20 20:52:50|303.53|298.63|303.56|298.66|303.56|298.66|303.52|298.62|17
1645390380000|2022-02-20 20:53:00|303.55|298.65|303.55|298.65|303.56|298.66|303.45|298.55|18
1645390390000|2022-02-20 20:53:10|303.57|298.67|303.53|298.63|303.57|298.67|303.5|298.6|11
1645390400000|2022-02-20 20:53:20|303.54|298.64|303.58|298.68|303.58|298.68|303.5|298.6|18
1645390410000|2022-02-20 20:53:30|303.55|298.65|303.57|298.67|303.59|298.69|303.54|298.64|14
1645390420000|2022-02-20 20:53:40|303.56|298.66|303.51|298.61|303.58|298.68|303.41|298.51|21
1645390430000|2022-02-20 20:53:50|303.49|298.59|303.46|298.56|303.49|298.59|303.44|298.54|13
1645390440000|2022-02-20 20:54:00|303.45|298.55|303.32|298.42|303.45|298.55|303.32|298.42|20
1645390450000|2022-02-20 20:54:10|303.31|298.41|303.14|298.24|303.32|298.42|303.13|298.23|23
1645390460000|2022-02-20 20:54:20|303.13|298.23|303.2|298.3|303.2|298.3|303.07|298.17|17
1645390470000|2022-02-20 20:54:30|303.16|298.26|303.16|298.26|303.19|298.29|303.15|298.25|13
1645390480000|2022-02-20 20:54:40|303.15|298.25|303.15|298.25|303.15|298.25|303.09|298.19|19
1645390490000|2022-02-20 20:54:50|303.12|298.22|303.2|298.3|303.23|298.33|303.12|298.22|21
1645390500000|2022-02-20 20:55:00|303.19|298.29|303.1|298.2|303.19|298.29|303.1|298.2|11
1645390510000|2022-02-20 20:55:10|303.09|298.19|303.2|298.3|303.2|298.3|303.09|298.19|20
1645390520000|2022-02-20 20:55:20|303.18|298.28|303.2|298.3|303.24|298.34|303.18|298.28|21
1645390530000|2022-02-20 20:55:30|303.21|298.31|303.15|298.25|303.21|298.31|303.12|298.22|16
1645390540000|2022-02-20 20:55:40|303.18|298.28|303.17|298.27|303.18|298.28|303.12|298.22|12
1645390550000|2022-02-20 20:55:50|303.16|298.26|303.14|298.24|303.25|298.35|303.13|298.23|17
1645390560000|2022-02-20 20:56:00|303.15|298.25|303.12|298.22|303.17|298.27|303.12|298.22|7
1645390570000|2022-02-20 20:56:10|303.13|298.23|303.15|298.25|303.16|298.26|303.11|298.21|15
1645390580000|2022-02-20 20:56:20|303.13|298.23|303.11|298.21|303.13|298.23|303.07|298.17|16
1645390590000|2022-02-20 20:56:30|303.08|298.18|303.11|298.21|303.12|298.22|303.08|298.18|11
1645390600000|2022-02-20 20:56:40|303.1|298.2|303.09|298.19|303.14|298.24|303.09|298.19|8
1645390610000|2022-02-20 20:56:50|303.1|298.2|303.1|298.2|303.14|298.24|303.07|298.17|13
1645390620000|2022-02-20 20:57:00|303.12|298.22|303.11|298.21|303.13|298.23|303.09|298.19|17
1645390630000|2022-02-20 20:57:10|303.12|298.22|303.17|298.27|303.18|298.28|303.12|298.22|16
1645390640000|2022-02-20 20:57:20|303.16|298.26|303.15|298.25|303.17|298.27|303.13|298.23|17
1645390650000|2022-02-20 20:57:30|303.17|298.27|303.24|298.34|303.25|298.35|303.17|298.27|18
1645390660000|2022-02-20 20:57:40|303.23|298.33|303.22|298.32|303.24|298.34|303.19|298.29|13
1645390670000|2022-02-20 20:57:50|303.26|298.36|303.24|298.34|303.26|298.36|303.2|298.3|14
1645390680000|2022-02-20 20:58:00|303.27|298.37|303.3|298.4|303.3|298.4|303.26|298.36|16
1645390690000|2022-02-20 20:58:10|303.28|298.38|303.29|298.39|303.3|298.4|303.25|298.35|13
1645390700000|2022-02-20 20:58:20|303.28|298.38|303.3|298.4|303.31|298.41|303.25|298.35|16
1645390710000|2022-02-20 20:58:30|303.28|298.38|303.3|298.4|303.31|298.41|303.27|298.37|12
1645390720000|2022-02-20 20:58:40|303.31|298.41|303.3|298.4|303.31|298.41|303.26|298.36|5
1645390730000|2022-02-20 20:58:50|303.26|298.36|303.28|298.38|303.3|298.4|303.26|298.36|12
1645390740000|2022-02-20 20:59:00|303.31|298.41|303.3|298.4|303.31|298.41|303.26|298.36|15
1645390750000|2022-02-20 20:59:10|303.31|298.41|303.31|298.41|303.32|298.42|303.27|298.37|7
1645390760000|2022-02-20 20:59:20|303.26|298.36|303.25|298.35|303.28|298.38|303.23|298.33|12
1645390770000|2022-02-20 20:59:30|303.26|298.36|303.27|298.37|303.28|298.38|303.25|298.35|6
1645390780000|2022-02-20 20:59:40|303.28|298.38|303.27|298.37|303.28|298.38|303.23|298.33|6
1645390790000|2022-02-20 20:59:50|303.28|298.38|303.26|298.36|303.29|298.39|303.21|298.31|8
1645390800000|2022-02-20 21:00:00|303.22|298.32|303.34|298.44|303.39|298.49|303.22|298.32|17
1645390810000|2022-02-20 21:00:10|303.35|298.45|303.4|298.5|303.4|298.5|303.33|298.43|10
1645390820000|2022-02-20 21:00:20|303.33|298.43|303.39|298.49|303.4|298.5|303.33|298.43|12
1645390830000|2022-02-20 21:00:30|303.4|298.5|303.42|298.52|303.42|298.52|303.4|298.5|3
1645390840000|2022-02-20 21:00:40|303.41|298.51|303.42|298.52|303.42|298.52|303.41|298.51|10
1645390850000|2022-02-20 21:00:50|303.37|298.47|303.47|298.57|303.47|298.57|303.37|298.47|9
1645390860000|2022-02-20 21:01:00|303.46|298.56|303.46|298.56|303.47|298.57|303.46|298.56|3
1645390870000|2022-02-20 21:01:10|303.47|298.57|303.49|298.59|303.49|298.59|303.47|298.57|2
1645390880000|2022-02-20 21:01:20|303.5|298.6|303.6|298.7|303.61|298.71|303.5|298.6|18
1645390890000|2022-02-20 21:01:30|303.61|298.71|303.55|298.65|303.61|298.71|303.52|298.62|12
1645390900000|2022-02-20 21:01:40|303.59|298.69|303.6|298.7|303.6|298.7|303.54|298.64|8
1645390910000|2022-02-20 21:01:50|303.62|298.72|303.54|298.64|303.62|298.72|303.52|298.62|17
1645390920000|2022-02-20 21:02:00|303.55|298.65|303.81|298.91|303.81|298.91|303.54|298.64|22
1645390930000|2022-02-20 21:02:10|303.8|298.9|303.93|299.03|303.93|299.03|303.75|298.85|17
1645390940000|2022-02-20 21:02:20|303.88|298.98|303.78|298.88|303.9|299|303.76|298.86|19
1645390950000|2022-02-20 21:02:30|303.79|298.89|303.78|298.88|303.79|298.89|303.74|298.84|9
1645390960000|2022-02-20 21:02:40|303.79|298.89|303.8|298.9|303.81|298.91|303.76|298.86|9
1645390970000|2022-02-20 21:02:50|303.81|298.91|303.84|298.94|303.84|298.94|303.75|298.85|15
1645390980000|2022-02-20 21:03:00|303.83|298.93|303.83|298.93|303.85|298.95|303.8|298.9|16
1645390990000|2022-02-20 21:03:10|303.87|298.97|304.05|299.15|304.05|299.15|303.85|298.95|19
1645391000000|2022-02-20 21:03:20|304.07|299.17|304.07|299.17|304.13|299.23|304.06|299.16|17
1645391010000|2022-02-20 21:03:30|304.1|299.2|304.29|299.39|304.3|299.4|304.1|299.2|17
1645391020000|2022-02-20 21:03:40|304.28|299.38|304.27|299.37|304.32|299.42|304.24|299.34|23
1645391030000|2022-02-20 21:03:50|304.31|299.41|304.34|299.44|304.4|299.5|304.25|299.35|21
1645391040000|2022-02-20 21:04:00|304.38|299.48|304.34|299.44|304.48|299.58|304.34|299.44|19
1645391050000|2022-02-20 21:04:10|304.39|299.49|304.41|299.51|304.44|299.54|304.38|299.48|20
1645391060000|2022-02-20 21:04:20|304.42|299.52|304.21|299.31|304.42|299.52|304.19|299.29|15
1645391070000|2022-02-20 21:04:30|304.22|299.32|303.93|299.03|304.22|299.32|303.93|299.03|20
1645391080000|2022-02-20 21:04:40|303.94|299.04|303.85|298.95|304.04|299.14|303.85|298.95|23
1645391090000|2022-02-20 21:04:50|303.86|298.96|303.83|298.93|303.86|298.96|303.72|298.82|16
1645391100000|2022-02-20 21:05:00|303.79|298.89|303.8|298.9|303.82|298.92|303.73|298.83|17
1645391110000|2022-02-20 21:05:10|303.82|298.92|303.76|298.86|303.83|298.93|303.75|298.85|16
1645391120000|2022-02-20 21:05:20|303.77|298.87|303.5|298.6|303.77|298.87|303.36|298.46|30
1645391130000|2022-02-20 21:05:30|303.51|298.61|303.47|298.57|303.52|298.62|303.43|298.53|19
1645391140000|2022-02-20 21:05:40|303.5|298.6|303.33|298.43|303.5|298.6|303.33|298.43|14
1645391150000|2022-02-20 21:05:50|303.34|298.44|303.3|298.4|303.51|298.61|303.27|298.37|27
1645391160000|2022-02-20 21:06:00|303.31|298.41|303.3|298.4|303.31|298.41|303.25|298.35|15
1645391170000|2022-02-20 21:06:10|303.31|298.41|303.32|298.42|303.37|298.47|303.3|298.4|23
1645391180000|2022-02-20 21:06:20|303.33|298.43|303.44|298.54|303.49|298.59|303.33|298.43|24
1645391190000|2022-02-20 21:06:30|303.45|298.55|303.4|298.5|303.45|298.55|303.35|298.45|12
1645391200000|2022-02-20 21:06:40|303.41|298.51|303.4|298.5|303.42|298.52|303.35|298.45|12
1645391210000|2022-02-20 21:06:50|303.37|298.47|303.51|298.61|303.55|298.65|303.36|298.46|18
1645391220000|2022-02-20 21:07:00|303.52|298.62|303.47|298.57|303.55|298.65|303.42|298.52|17
1645391230000|2022-02-20 21:07:10|303.49|298.59|303.4|298.5|303.5|298.6|303.35|298.45|20
1645391240000|2022-02-20 21:07:20|303.35|298.45|303.38|298.48|303.44|298.54|303.35|298.45|12
1645391250000|2022-02-20 21:07:30|303.37|298.47|303.38|298.48|303.43|298.53|303.32|298.42|7
1645391260000|2022-02-20 21:07:40|303.39|298.49|303.4|298.5|303.44|298.54|303.32|298.42|11
1645391270000|2022-02-20 21:07:50|303.41|298.51|303.4|298.5|303.41|298.51|303.4|298.5|2
1645391280000|2022-02-20 21:08:00|303.39|298.49|303.46|298.56|303.47|298.57|303.37|298.47|10
1645391290000|2022-02-20 21:08:10|303.39|298.49|303.45|298.55|303.46|298.56|303.38|298.48|10
1645391300000|2022-02-20 21:08:20|303.46|298.56|303.47|298.57|303.52|298.62|303.42|298.52|23
1645391310000|2022-02-20 21:08:30|303.48|298.58|303.32|298.42|303.5|298.6|303.3|298.4|16
1645391320000|2022-02-20 21:08:40|303.33|298.43|303.17|298.27|303.4|298.5|303.16|298.26|23
1645391330000|2022-02-20 21:08:50|303.16|298.26|303.08|298.18|303.16|298.26|302.99|298.09|25
1645391340000|2022-02-20 21:09:00|303.1|298.2|303.03|298.13|303.1|298.2|303|298.1|18
1645391350000|2022-02-20 21:09:10|303.05|298.15|303.04|298.14|303.07|298.17|303.01|298.11|19
1645391360000|2022-02-20 21:09:20|303.01|298.11|302.71|297.81|303.05|298.15|302.71|297.81|26
1645391370000|2022-02-20 21:09:30|302.68|297.78|302.66|297.76|302.75|297.85|302.63|297.73|18
1645391380000|2022-02-20 21:09:40|302.67|297.77|302.74|297.84|302.79|297.89|302.67|297.77|19
1645391390000|2022-02-20 21:09:50|302.77|297.87|302.67|297.77|302.77|297.87|302.61|297.71|14
1645391400000|2022-02-20 21:10:00|302.66|297.76|302.6|297.7|302.66|297.76|302.6|297.7|11
1645391410000|2022-02-20 21:10:10|302.61|297.71|302.71|297.81|302.72|297.82|302.61|297.71|24
1645391420000|2022-02-20 21:10:20|302.72|297.82|302.66|297.76|302.76|297.86|302.64|297.74|11
1645391430000|2022-02-20 21:10:30|302.7|297.8|302.68|297.78|302.71|297.81|302.65|297.75|12
1645391440000|2022-02-20 21:10:40|302.67|297.77|302.64|297.74|302.7|297.8|302.57|297.67|17
1645391450000|2022-02-20 21:10:50|302.61|297.71|302.51|297.61|302.66|297.76|302.51|297.61|20
1645391460000|2022-02-20 21:11:00|302.52|297.62|302.61|297.71|302.61|297.71|302.45|297.55|24
1645391470000|2022-02-20 21:11:10|302.6|297.7|302.58|297.68|302.64|297.74|302.57|297.67|11
1645391480000|2022-02-20 21:11:20|302.57|297.67|302.64|297.74|302.64|297.74|302.56|297.66|19
1645391490000|2022-02-20 21:11:30|302.65|297.75|302.61|297.71|302.65|297.75|302.6|297.7|18
1645391500000|2022-02-20 21:11:40|302.6|297.7|302.61|297.71|302.61|297.71|302.58|297.68|16
1645391510000|2022-02-20 21:11:50|302.62|297.72|302.52|297.62|302.64|297.74|302.51|297.61|23
1645391520000|2022-02-20 21:12:00|302.49|297.59|302.41|297.51|302.55|297.65|302.41|297.51|15
1645391530000|2022-02-20 21:12:10|302.42|297.52|302.51|297.61|302.53|297.63|302.42|297.52|18
1645391540000|2022-02-20 21:12:20|302.52|297.62|302.49|297.59|302.53|297.63|302.46|297.56|16
1645391550000|2022-02-20 21:12:30|302.5|297.6|302.48|297.58|302.53|297.63|302.47|297.57|9
1645391560000|2022-02-20 21:12:40|302.49|297.59|302.32|297.42|302.5|297.6|302.32|297.42|15
1645391570000|2022-02-20 21:12:50|302.33|297.43|302.21|297.31|302.34|297.44|302.2|297.3|23
1645391580000|2022-02-20 21:13:00|302.26|297.36|302.2|297.3|302.33|297.43|302.2|297.3|24
1645391590000|2022-02-20 21:13:10|302.23|297.33|302.14|297.24|302.23|297.33|302.12|297.22|20
1645391600000|2022-02-20 21:13:20|302.15|297.25|302.13|297.23|302.19|297.29|302.09|297.19|24
1645391610000|2022-02-20 21:13:30|302.14|297.24|302.14|297.24|302.14|297.24|302.13|297.23|3
1645391620000|2022-02-20 21:13:40|302.13|297.23|301.85|296.95|302.16|297.26|301.78|296.88|24
1645391630000|2022-02-20 21:13:50|301.84|296.94|301.83|296.93|301.88|296.98|301.83|296.93|15
1645391640000|2022-02-20 21:14:00|301.82|296.92|301.85|296.95|301.85|296.95|301.79|296.89|10
1645391650000|2022-02-20 21:14:10|301.86|296.96|301.86|296.96|301.87|296.97|301.81|296.91|15
1645391660000|2022-02-20 21:14:20|301.85|296.95|301.85|296.95|301.87|296.97|301.83|296.93|11
1645391670000|2022-02-20 21:14:30|301.84|296.94|301.88|296.98|301.94|297.04|301.84|296.94|22
1645391680000|2022-02-20 21:14:40|301.87|296.97|301.84|296.94|301.9|297|301.83|296.93|19
1645391690000|2022-02-20 21:14:50|301.89|296.99|301.86|296.96|301.89|296.99|301.86|296.96|4
1645391700000|2022-02-20 21:15:00|301.85|296.95|301.9|297|301.91|297.01|301.84|296.94|15
1645391710000|2022-02-20 21:15:10|301.91|297.01|301.92|297.02|301.94|297.04|301.89|296.99|13
1645391720000|2022-02-20 21:15:20|301.93|297.03|301.91|297.01|301.94|297.04|301.91|297.01|13
1645391730000|2022-02-20 21:15:30|301.92|297.02|301.93|297.03|301.93|297.03|301.91|297.01|13
1645391740000|2022-02-20 21:15:40|301.91|297.01|301.84|296.94|301.92|297.02|301.83|296.93|21
1645391750000|2022-02-20 21:15:50|301.83|296.93|301.92|297.02|301.93|297.03|301.83|296.93|17
1645391760000|2022-02-20 21:16:00|301.91|297.01|302.07|297.17|302.07|297.17|301.91|297.01|20
1645391770000|2022-02-20 21:16:10|302.08|297.18|302.13|297.23|302.13|297.23|302.02|297.12|18
1645391780000|2022-02-20 21:16:20|302.12|297.22|302.05|297.15|302.15|297.25|302.05|297.15|20
1645391790000|2022-02-20 21:16:30|302.06|297.16|302.21|297.31|302.21|297.31|302.06|297.16|19
1645391800000|2022-02-20 21:16:40|302.2|297.3|302.23|297.33|302.23|297.33|302.14|297.24|19
1645391810000|2022-02-20 21:16:50|302.24|297.34|302.2|297.3|302.25|297.35|302.16|297.26|19
1645391820000|2022-02-20 21:17:00|302.22|297.32|302.21|297.31|302.25|297.35|302.18|297.28|16
1645391830000|2022-02-20 21:17:10|302.24|297.34|302.26|297.36|302.27|297.37|302.19|297.29|22
1645391840000|2022-02-20 21:17:20|302.25|297.35|302.09|297.19|302.27|297.37|302.05|297.15|29
1645391850000|2022-02-20 21:17:30|302.11|297.21|302.16|297.26|302.16|297.26|302.08|297.18|15
1645391860000|2022-02-20 21:17:40|302.12|297.22|302.2|297.3|302.28|297.38|302.12|297.22|21
1645391870000|2022-02-20 21:17:50|302.21|297.31|302.26|297.36|302.26|297.36|302.21|297.31|17
1645391880000|2022-02-20 21:18:00|302.25|297.35|302.26|297.36|302.27|297.37|302.19|297.29|9
1645391890000|2022-02-20 21:18:10|302.27|297.37|302.26|297.36|302.28|297.38|302.21|297.31|9
1645391900000|2022-02-20 21:18:20|302.28|297.38|302.28|297.38|302.32|297.42|302.26|297.36|12
1645391910000|2022-02-20 21:18:30|302.27|297.37|302.3|297.4|302.31|297.41|302.27|297.37|12
1645391920000|2022-02-20 21:18:40|302.25|297.35|302.16|297.26|302.26|297.36|302.14|297.24|26
1645391930000|2022-02-20 21:18:50|302.15|297.25|302.19|297.29|302.19|297.29|302.15|297.25|13
1645391940000|2022-02-20 21:19:00|302.18|297.28|302.19|297.29|302.19|297.29|302.15|297.25|15
1645391950000|2022-02-20 21:19:10|302.18|297.28|302.12|297.22|302.18|297.28|302.06|297.16|20
1645391960000|2022-02-20 21:19:20|302.11|297.21|302.1|297.2|302.14|297.24|302.08|297.18|14
1645391970000|2022-02-20 21:19:30|302.11|297.21|302.13|297.23|302.17|297.27|302.11|297.21|12
1645391980000|2022-02-20 21:19:40|302.12|297.22|302.28|297.38|302.29|297.39|302.12|297.22|16
1645391990000|2022-02-20 21:19:50|302.3|297.4|302.21|297.31|302.3|297.4|302.21|297.31|14
1645392000000|2022-02-20 21:20:00|302.2|297.3|302.27|297.37|302.3|297.4|302.2|297.3|9
1645392010000|2022-02-20 21:20:10|302.28|297.38|302.26|297.36|302.28|297.38|302.23|297.33|13
1645392020000|2022-02-20 21:20:20|302.27|297.37|302.25|297.35|302.29|297.39|302.25|297.35|9
1645392030000|2022-02-20 21:20:30|302.28|297.38|302.25|297.35|302.28|297.38|302.23|297.33|9
1645392040000|2022-02-20 21:20:40|302.23|297.33|302.14|297.24|302.27|297.37|302.14|297.24|13
1645392050000|2022-02-20 21:20:50|302.15|297.25|302.16|297.26|302.16|297.26|302.11|297.21|14
1645392060000|2022-02-20 21:21:00|302.15|297.25|302.13|297.23|302.16|297.26|302.13|297.23|19
1645392070000|2022-02-20 21:21:10|302.14|297.24|302.13|297.23|302.16|297.26|302.13|297.23|12
1645392080000|2022-02-20 21:21:20|302.16|297.26|302.25|297.35|302.26|297.36|302.16|297.26|17
1645392090000|2022-02-20 21:21:30|302.23|297.33|302.25|297.35|302.28|297.38|302.23|297.33|15
1645392100000|2022-02-20 21:21:40|302.26|297.36|302.28|297.38|302.28|297.38|302.24|297.34|12
1645392110000|2022-02-20 21:21:50|302.27|297.37|302.43|297.53|302.43|297.53|302.27|297.37|9
1645392120000|2022-02-20 21:22:00|302.42|297.52|302.34|297.44|302.42|297.52|302.27|297.37|20
1645392130000|2022-02-20 21:22:10|302.32|297.42|302.35|297.45|302.38|297.48|302.32|297.42|10
1645392140000|2022-02-20 21:22:20|302.36|297.46|302.38|297.48|302.38|297.48|302.34|297.44|10
1645392150000|2022-02-20 21:22:30|302.37|297.47|302.47|297.57|302.47|297.57|302.37|297.47|16
1645392160000|2022-02-20 21:22:40|302.44|297.54|302.44|297.54|302.47|297.57|302.44|297.54|13
1645392170000|2022-02-20 21:22:50|302.47|297.57|302.46|297.56|302.5|297.6|302.46|297.56|12
1645392180000|2022-02-20 21:23:00|302.47|297.57|302.38|297.48|302.49|297.59|302.35|297.45|15
1645392190000|2022-02-20 21:23:10|302.37|297.47|301.94|297.04|302.37|297.47|301.94|297.04|20
1645392200000|2022-02-20 21:23:20|301.91|297.01|302|297.1|302|297.1|301.79|296.89|27
1645392210000|2022-02-20 21:23:30|301.99|297.09|301.99|297.09|302|297.1|301.97|297.07|20
1645392220000|2022-02-20 21:23:40|301.98|297.08|301.95|297.05|302|297.1|301.89|296.99|24
1645392230000|2022-02-20 21:23:50|301.93|297.03|301.92|297.02|302.02|297.12|301.92|297.02|17
1645392240000|2022-02-20 21:24:00|301.89|296.99|301.78|296.88|301.89|296.99|301.77|296.87|24
1645392250000|2022-02-20 21:24:10|301.81|296.91|301.97|297.07|301.97|297.07|301.56|296.66|28
1645392260000|2022-02-20 21:24:20|301.98|297.08|302.23|297.33|302.23|297.33|301.96|297.06|24
1645392270000|2022-02-20 21:24:30|302.22|297.32|302.17|297.27|302.24|297.34|302.17|297.27|20
1645392280000|2022-02-20 21:24:40|302.18|297.28|301.96|297.06|302.18|297.28|301.96|297.06|21
1645392290000|2022-02-20 21:24:50|301.93|297.03|301.96|297.06|302|297.1|301.89|296.99|19
1645392300000|2022-02-20 21:25:00|301.98|297.08|302.02|297.12|302.04|297.14|301.98|297.08|16
1645392310000|2022-02-20 21:25:10|302.01|297.11|302.05|297.15|302.06|297.16|301.96|297.06|14
1645392320000|2022-02-20 21:25:20|302.04|297.14|302.05|297.15|302.07|297.17|302.04|297.14|12
1645392330000|2022-02-20 21:25:30|302.06|297.16|302.06|297.16|302.07|297.17|302.04|297.14|10
1645392340000|2022-02-20 21:25:40|302.08|297.18|301.97|297.07|302.08|297.18|301.9|297|21
1645392350000|2022-02-20 21:25:50|301.96|297.06|301.88|296.98|301.98|297.08|301.88|296.98|21
1645392360000|2022-02-20 21:26:00|301.91|297.01|301.83|296.93|301.91|297.01|301.82|296.92|19
1645392370000|2022-02-20 21:26:10|301.82|296.92|301.84|296.94|301.87|296.97|301.82|296.92|16
1645392380000|2022-02-20 21:26:20|301.85|296.95|301.86|296.96|301.86|296.96|301.84|296.94|10
1645392390000|2022-02-20 21:26:30|301.87|296.97|301.86|296.96|301.87|296.97|301.83|296.93|13
1645392400000|2022-02-20 21:26:40|301.85|296.95|301.85|296.95|301.87|296.97|301.85|296.95|4
1645392410000|2022-02-20 21:26:50|301.83|296.93|301.72|296.82|301.83|296.93|301.71|296.81|19
1645392420000|2022-02-20 21:27:00|301.7|296.8|301.74|296.84|301.78|296.88|301.7|296.8|15
1645392430000|2022-02-20 21:27:10|301.73|296.83|301.95|297.05|301.97|297.07|301.73|296.83|23
1645392440000|2022-02-20 21:27:20|301.94|297.04|301.91|297.01|301.96|297.06|301.82|296.92|15
1645392450000|2022-02-20 21:27:30|301.9|297|301.87|296.97|301.9|297|301.84|296.94|13
1645392460000|2022-02-20 21:27:40|301.86|296.96|301.76|296.86|301.87|296.97|301.73|296.83|25
1645392470000|2022-02-20 21:27:50|301.75|296.85|301.8|296.9|301.81|296.91|301.67|296.77|22
1645392480000|2022-02-20 21:28:00|301.81|296.91|301.71|296.81|301.81|296.91|301.71|296.81|15
1645392490000|2022-02-20 21:28:10|301.7|296.8|302.01|297.11|302.05|297.15|301.64|296.74|27
1645392500000|2022-02-20 21:28:20|302|297.1|302.1|297.2|302.1|297.2|301.99|297.09|11
1645392510000|2022-02-20 21:28:30|302.11|297.21|302.17|297.27|302.17|297.27|302.11|297.21|15
1645392520000|2022-02-20 21:28:40|302.16|297.26|301.83|296.93|302.16|297.26|301.77|296.87|26
1645392530000|2022-02-20 21:28:50|301.82|296.92|301.95|297.05|301.96|297.06|301.77|296.87|29
1645392540000|2022-02-20 21:29:00|301.94|297.04|301.86|296.96|301.94|297.04|301.86|296.96|10
1645392550000|2022-02-20 21:29:10|301.85|296.95|301.85|296.95|301.88|296.98|301.85|296.95|11
1645392560000|2022-02-20 21:29:20|301.86|296.96|301.74|296.84|301.86|296.96|301.74|296.84|11
1645392570000|2022-02-20 21:29:30|301.75|296.85|301.75|296.85|301.75|296.85|301.54|296.64|27
1645392580000|2022-02-20 21:29:40|301.74|296.84|301.76|296.86|301.81|296.91|301.74|296.84|11
1645392590000|2022-02-20 21:29:50|301.72|296.82|301.72|296.82|301.74|296.84|301.71|296.81|10
1645392600000|2022-02-20 21:30:00|301.73|296.83|301.65|296.75|301.73|296.83|301.64|296.74|9
1645392610000|2022-02-20 21:30:10|301.64|296.74|301.77|296.87|301.78|296.88|301.64|296.74|17
1645392620000|2022-02-20 21:30:20|301.76|296.86|301.74|296.84|301.76|296.86|301.73|296.83|7
1645392630000|2022-02-20 21:30:30|301.75|296.85|301.77|296.87|301.79|296.89|301.75|296.85|6
1645392650000|2022-02-20 21:30:50|301.76|296.86|301.61|296.71|301.77|296.87|301.61|296.71|15
1645392660000|2022-02-20 21:31:00|301.63|296.73|301.49|296.59|301.65|296.75|301.49|296.59|25
1645392670000|2022-02-20 21:31:10|301.48|296.58|301.51|296.61|301.53|296.63|301.45|296.55|19
1645392680000|2022-02-20 21:31:20|301.5|296.6|301.68|296.78|301.68|296.78|301.49|296.59|20
1645392690000|2022-02-20 21:31:30|301.67|296.77|301.67|296.77|301.69|296.79|301.65|296.75|17
1645392700000|2022-02-20 21:31:40|301.68|296.78|301.79|296.89|301.79|296.89|301.66|296.76|16
1645392710000|2022-02-20 21:31:50|301.77|296.87|301.83|296.93|301.93|297.03|301.76|296.86|25
1645392720000|2022-02-20 21:32:00|301.84|296.94|301.64|296.74|301.84|296.94|301.56|296.66|29
1645392730000|2022-02-20 21:32:10|301.67|296.77|301.86|296.96|301.87|296.97|301.66|296.76|23
1645392740000|2022-02-20 21:32:20|301.87|296.97|301.9|297|301.93|297.03|301.87|296.97|12
1645392750000|2022-02-20 21:32:30|301.91|297.01|301.77|296.87|301.92|297.02|301.73|296.83|29
1645392760000|2022-02-20 21:32:40|301.76|296.86|301.79|296.89|301.81|296.91|301.75|296.85|18
1645392770000|2022-02-20 21:32:50|301.8|296.9|301.87|296.97|301.88|296.98|301.78|296.88|16
1645392780000|2022-02-20 21:33:00|301.88|296.98|301.84|296.94|301.88|296.98|301.78|296.88|19
1645392790000|2022-02-20 21:33:10|301.83|296.93|301.9|297|301.91|297.01|301.83|296.93|12
1645392800000|2022-02-20 21:33:20|301.94|297.04|302.01|297.11|302.06|297.16|301.94|297.04|16
1645392810000|2022-02-20 21:33:30|302.03|297.13|301.9|297|302.03|297.13|301.9|297|9
1645392820000|2022-02-20 21:33:40|301.89|296.99|301.88|296.98|301.9|297|301.87|296.97|18
1645392830000|2022-02-20 21:33:50|301.89|296.99|301.92|297.02|301.92|297.02|301.85|296.95|14
1645392840000|2022-02-20 21:34:00|301.91|297.01|301.76|296.86|301.91|297.01|301.75|296.85|19
1645392850000|2022-02-20 21:34:10|301.77|296.87|301.77|296.87|301.81|296.91|301.76|296.86|15
1645392860000|2022-02-20 21:34:20|301.75|296.85|301.86|296.96|301.87|296.97|301.73|296.83|23
1645392870000|2022-02-20 21:34:30|301.87|296.97|301.89|296.99|301.9|297|301.86|296.96|15
1645392880000|2022-02-20 21:34:40|301.88|296.98|301.83|296.93|301.89|296.99|301.82|296.92|15
1645392890000|2022-02-20 21:34:50|301.87|296.97|301.89|296.99|301.95|297.05|301.85|296.95|15
1645392900000|2022-02-20 21:35:00|301.88|296.98|301.69|296.79|301.91|297.01|301.69|296.79|25
1645392910000|2022-02-20 21:35:10|301.67|296.77|301.66|296.76|301.68|296.78|301.53|296.63|26
1645392920000|2022-02-20 21:35:20|301.65|296.75|301.58|296.68|301.65|296.75|301.55|296.65|18
1645392930000|2022-02-20 21:35:30|301.56|296.66|301.52|296.62|301.6|296.7|301.52|296.62|13
1645392940000|2022-02-20 21:35:40|301.51|296.61|301.65|296.75|301.65|296.75|301.51|296.61|18
1645392950000|2022-02-20 21:35:50|301.63|296.73|301.62|296.72|301.63|296.73|301.56|296.66|15
1645392960000|2022-02-20 21:36:00|301.61|296.71|301.61|296.71|301.61|296.71|301.56|296.66|6
1645392970000|2022-02-20 21:36:10|301.65|296.75|301.77|296.87|301.8|296.9|301.57|296.67|25
1645392980000|2022-02-20 21:36:20|301.83|296.93|302.1|297.2|302.1|297.2|301.79|296.89|18
1645392990000|2022-02-20 21:36:30|302.21|297.31|302.03|297.13|302.23|297.33|301.95|297.05|24
1645393000000|2022-02-20 21:36:40|302.01|297.11|301.82|296.92|302.02|297.12|301.8|296.9|20
1645393010000|2022-02-20 21:36:50|301.81|296.91|301.68|296.78|301.81|296.91|301.68|296.78|13
1645393020000|2022-02-20 21:37:00|301.67|296.77|301.73|296.83|301.75|296.85|301.67|296.77|17
1645393030000|2022-02-20 21:37:10|301.72|296.82|301.8|296.9|301.82|296.92|301.67|296.77|17
1645393040000|2022-02-20 21:37:20|301.77|296.87|301.67|296.77|301.78|296.88|301.65|296.75|19
1645393050000|2022-02-20 21:37:30|301.66|296.76|301.59|296.69|301.72|296.82|301.56|296.66|22
1645393060000|2022-02-20 21:37:40|301.58|296.68|301.56|296.66|301.62|296.72|301.54|296.64|20
1645393070000|2022-02-20 21:37:50|301.55|296.65|301.48|296.58|301.57|296.67|301.48|296.58|15
1645393080000|2022-02-20 21:38:00|301.47|296.57|301.35|296.45|301.52|296.62|301.35|296.45|22
1645393090000|2022-02-20 21:38:10|301.33|296.43|301.29|296.39|301.33|296.43|301.23|296.33|19
1645393100000|2022-02-20 21:38:20|301.3|296.4|301.42|296.52|301.48|296.58|301.26|296.36|23
1645393110000|2022-02-20 21:38:30|301.4|296.5|301.25|296.35|301.4|296.5|301.22|296.32|18
1645393120000|2022-02-20 21:38:40|301.24|296.34|301.06|296.16|301.24|296.34|300.94|296.04|21
1645393130000|2022-02-20 21:38:50|301.05|296.15|301.1|296.2|301.1|296.2|300.99|296.09|18
1645393140000|2022-02-20 21:39:00|301.11|296.21|301.44|296.54|301.48|296.58|301.11|296.21|30
1645393150000|2022-02-20 21:39:10|301.43|296.53|301.22|296.32|301.45|296.55|301.18|296.28|26
1645393160000|2022-02-20 21:39:20|301.23|296.33|301.25|296.35|301.39|296.49|301.2|296.3|21
1645393170000|2022-02-20 21:39:30|301.26|296.36|301.43|296.53|301.5|296.6|301.24|296.34|21
1645393180000|2022-02-20 21:39:40|301.44|296.54|301.68|296.78|301.69|296.79|301.42|296.52|25
1645393190000|2022-02-20 21:39:50|301.69|296.79|301.63|296.73|301.72|296.82|301.57|296.67|18
1645393200000|2022-02-20 21:40:00|301.64|296.74|301.36|296.46|301.67|296.77|301.36|296.46|27
1645393210000|2022-02-20 21:40:10|301.35|296.45|301.51|296.61|301.59|296.69|301.35|296.45|25
1645393220000|2022-02-20 21:40:20|301.49|296.59|301.52|296.62|301.54|296.64|301.49|296.59|17
1645393230000|2022-02-20 21:40:30|301.5|296.6|301.46|296.56|301.51|296.61|301.46|296.56|13
1645393240000|2022-02-20 21:40:40|301.47|296.57|301.5|296.6|301.5|296.6|301.45|296.55|17
1645393250000|2022-02-20 21:40:50|301.49|296.59|301.43|296.53|301.49|296.59|301.4|296.5|14
1645393260000|2022-02-20 21:41:00|301.42|296.52|301.42|296.52|301.45|296.55|301.4|296.5|13
1645393270000|2022-02-20 21:41:10|301.45|296.55|301.29|296.39|301.45|296.55|301.29|296.39|22
1645393280000|2022-02-20 21:41:20|301.28|296.38|301.33|296.43|301.33|296.43|301.28|296.38|9
1645393290000|2022-02-20 21:41:30|301.31|296.41|301.07|296.17|301.31|296.41|300.98|296.08|16
1645393300000|2022-02-20 21:41:40|301.08|296.18|301|296.1|301.08|296.18|300.87|295.97|24
1645393310000|2022-02-20 21:41:50|301.01|296.11|301.09|296.19|301.11|296.21|301|296.1|22
1645393320000|2022-02-20 21:42:00|301.13|296.23|301.05|296.15|301.21|296.31|301.02|296.12|16
1645393330000|2022-02-20 21:42:10|301.06|296.16|301.11|296.21|301.12|296.22|301.04|296.14|17
1645393340000|2022-02-20 21:42:20|301.12|296.22|301.04|296.14|301.12|296.22|301.04|296.14|17
1645393350000|2022-02-20 21:42:30|301.05|296.15|300.92|296.02|301.05|296.15|300.8|295.9|23
1645393360000|2022-02-20 21:42:40|300.9|296|300.78|295.88|300.9|296|300.76|295.86|20
1645393370000|2022-02-20 21:42:50|300.77|295.87|300.71|295.81|300.79|295.89|300.71|295.81|18
1645393380000|2022-02-20 21:43:00|300.73|295.83|300.59|295.69|300.73|295.83|300.59|295.69|10
1645393390000|2022-02-20 21:43:10|300.58|295.68|300.72|295.82|300.73|295.83|300.51|295.61|11
1645393400000|2022-02-20 21:43:20|300.73|295.83|300.59|295.69|300.75|295.85|300.59|295.69|17
1645393410000|2022-02-20 21:43:30|300.58|295.68|300.57|295.67|300.6|295.7|300.57|295.67|10
1645393420000|2022-02-20 21:43:40|300.58|295.68|300.55|295.65|300.58|295.68|300.55|295.65|6
1645393430000|2022-02-20 21:43:50|300.56|295.66|300.6|295.7|300.63|295.73|300.56|295.66|15
1645393440000|2022-02-20 21:44:00|300.62|295.72|300.83|295.93|300.84|295.94|300.62|295.72|18
1645393450000|2022-02-20 21:44:10|300.82|295.92|300.81|295.91|300.84|295.94|300.78|295.88|10
1645393460000|2022-02-20 21:44:20|300.83|295.93|300.95|296.05|300.96|296.06|300.76|295.86|22
1645393470000|2022-02-20 21:44:30|300.89|295.99|300.97|296.07|300.98|296.08|300.88|295.98|19
1645393480000|2022-02-20 21:44:40|300.98|296.08|300.97|296.07|300.98|296.08|300.91|296.01|13
1645393490000|2022-02-20 21:44:50|300.98|296.08|301.05|296.15|301.07|296.17|300.92|296.02|20
1645393500000|2022-02-20 21:45:00|301.07|296.17|300.96|296.06|301.12|296.22|300.96|296.06|17
1645393510000|2022-02-20 21:45:10|300.97|296.07|301.04|296.14|301.06|296.16|300.97|296.07|17
1645393520000|2022-02-20 21:45:20|301.05|296.15|301.12|296.22|301.18|296.28|301.01|296.11|22
1645393530000|2022-02-20 21:45:30|301.11|296.21|301.1|296.2|301.12|296.22|301|296.1|21
1645393540000|2022-02-20 21:45:40|301.11|296.21|301.47|296.57|301.47|296.57|301.11|296.21|19
1645393550000|2022-02-20 21:45:50|301.5|296.6|301.7|296.8|301.76|296.86|301.5|296.6|22
1645393560000|2022-02-20 21:46:00|301.69|296.79|301.83|296.93|301.86|296.96|301.6|296.7|28
1645393570000|2022-02-20 21:46:10|301.81|296.91|301.7|296.8|301.86|296.96|301.67|296.77|27
1645393580000|2022-02-20 21:46:20|301.71|296.81|301.85|296.95|301.85|296.95|301.71|296.81|27
1645393590000|2022-02-20 21:46:30|301.87|296.97|301.89|296.99|301.98|297.08|301.83|296.93|21
1645393600000|2022-02-20 21:46:40|301.88|296.98|302.08|297.18|302.08|297.18|301.73|296.83|29
1645393610000|2022-02-20 21:46:50|302.09|297.19|302|297.1|302.14|297.24|301.93|297.03|25
1645393620000|2022-02-20 21:47:00|302.01|297.11|301.92|297.02|302.07|297.17|301.92|297.02|18
1645393630000|2022-02-20 21:47:10|301.93|297.03|302.03|297.13|302.05|297.15|301.93|297.03|15
1645393640000|2022-02-20 21:47:20|302.05|297.15|302.02|297.12|302.05|297.15|302|297.1|15
1645393650000|2022-02-20 21:47:30|302.01|297.11|301.89|296.99|302.01|297.11|301.89|296.99|14
1645393660000|2022-02-20 21:47:40|301.9|297|302|297.1|302.06|297.16|301.9|297|18
1645393670000|2022-02-20 21:47:50|302.01|297.11|301.97|297.07|302.03|297.13|301.92|297.02|23
1645393680000|2022-02-20 21:48:00|301.98|297.08|301.99|297.09|302.07|297.17|301.94|297.04|15
1645393690000|2022-02-20 21:48:10|301.98|297.08|301.92|297.02|301.99|297.09|301.89|296.99|25
1645393700000|2022-02-20 21:48:20|301.93|297.03|301.98|297.08|302.01|297.11|301.93|297.03|18
1645393710000|2022-02-20 21:48:30|301.96|297.06|301.91|297.01|301.98|297.08|301.91|297.01|12
1645393720000|2022-02-20 21:48:40|301.87|296.97|301.85|296.95|301.87|296.97|301.83|296.93|19
1645393730000|2022-02-20 21:48:50|301.86|296.96|301.82|296.92|301.86|296.96|301.82|296.92|11
1645393740000|2022-02-20 21:49:00|301.81|296.91|301.85|296.95|301.86|296.96|301.81|296.91|15
1645393750000|2022-02-20 21:49:10|301.84|296.94|301.75|296.85|301.86|296.96|301.74|296.84|15
1645393760000|2022-02-20 21:49:20|301.74|296.84|301.73|296.83|301.76|296.86|301.73|296.83|10
1645393770000|2022-02-20 21:49:30|301.74|296.84|301.75|296.85|301.77|296.87|301.73|296.83|8
1645393780000|2022-02-20 21:49:40|301.74|296.84|301.73|296.83|301.76|296.86|301.71|296.81|15
1645393790000|2022-02-20 21:49:50|301.76|296.86|301.86|296.96|301.86|296.96|301.74|296.84|13
1645393800000|2022-02-20 21:50:00|301.88|296.98|302.01|297.11|302.02|297.12|301.88|296.98|18
1645393810000|2022-02-20 21:50:10|302|297.1|301.97|297.07|302|297.1|301.9|297|13
1645393820000|2022-02-20 21:50:20|301.98|297.08|301.95|297.05|302.04|297.14|301.95|297.05|16
1645393830000|2022-02-20 21:50:30|301.96|297.06|302.06|297.16|302.13|297.23|301.96|297.06|18
1645393840000|2022-02-20 21:50:40|302.01|297.11|301.98|297.08|302.04|297.14|301.97|297.07|15
1645393850000|2022-02-20 21:50:50|301.99|297.09|301.86|296.96|302.02|297.12|301.82|296.92|22
1645393860000|2022-02-20 21:51:00|301.85|296.95|301.88|296.98|301.9|297|301.82|296.92|15
1645393870000|2022-02-20 21:51:10|301.87|296.97|301.87|296.97|301.87|296.97|301.8|296.9|23
1645393880000|2022-02-20 21:51:20|301.89|296.99|301.94|297.04|301.96|297.06|301.89|296.99|13
1645393890000|2022-02-20 21:51:30|301.9|297|301.94|297.04|301.94|297.04|301.9|297|10
1645393900000|2022-02-20 21:51:40|301.95|297.05|301.97|297.07|302.01|297.11|301.95|297.05|22
1645393910000|2022-02-20 21:51:50|301.98|297.08|301.95|297.05|301.98|297.08|301.95|297.05|12
1645393920000|2022-02-20 21:52:00|301.96|297.06|301.92|297.02|301.96|297.06|301.92|297.02|12
1645393930000|2022-02-20 21:52:10|301.94|297.04|301.86|296.96|301.96|297.06|301.83|296.93|22
1645393940000|2022-02-20 21:52:20|301.85|296.95|301.81|296.91|301.88|296.98|301.81|296.91|15
1645393950000|2022-02-20 21:52:30|301.84|296.94|301.81|296.91|301.84|296.94|301.78|296.88|10
1645393960000|2022-02-20 21:52:40|301.8|296.9|301.76|296.86|301.8|296.9|301.76|296.86|12
1645393970000|2022-02-20 21:52:50|301.78|296.88|301.87|296.97|301.87|296.97|301.74|296.84|14
1645393980000|2022-02-20 21:53:00|301.92|297.02|302.01|297.11|302.02|297.12|301.91|297.01|13
1645393990000|2022-02-20 21:53:10|302.03|297.13|302.02|297.12|302.03|297.13|301.99|297.09|11
1645394000000|2022-02-20 21:53:20|302.03|297.13|302.01|297.11|302.05|297.15|302|297.1|13
1645394010000|2022-02-20 21:53:30|301.99|297.09|302.01|297.11|302.03|297.13|301.98|297.08|13
1645394020000|2022-02-20 21:53:40|302|297.1|302.01|297.11|302.03|297.13|301.98|297.08|12
1645394030000|2022-02-20 21:53:50|302.02|297.12|302.01|297.11|302.04|297.14|301.97|297.07|19
1645394040000|2022-02-20 21:54:00|301.98|297.08|301.95|297.05|301.98|297.08|301.93|297.03|13
1645394050000|2022-02-20 21:54:10|301.98|297.08|301.95|297.05|301.98|297.08|301.92|297.02|9
1645394060000|2022-02-20 21:54:20|301.94|297.04|301.94|297.04|301.94|297.04|301.9|297|12
1645394070000|2022-02-20 21:54:30|301.95|297.05|302.05|297.15|302.05|297.15|301.92|297.02|20
1645394080000|2022-02-20 21:54:40|302.07|297.17|302.09|297.19|302.1|297.2|302.05|297.15|18
1645394090000|2022-02-20 21:54:50|302.1|297.2|302.1|297.2|302.14|297.24|302.07|297.17|14
1645394100000|2022-02-20 21:55:00|302.11|297.21|302.17|297.27|302.17|297.27|302.01|297.11|22
1645394110000|2022-02-20 21:55:10|302.18|297.28|302.27|297.37|302.28|297.38|302.13|297.23|24
1645394120000|2022-02-20 21:55:20|302.28|297.38|302.18|297.28|302.28|297.38|302.18|297.28|16
1645394130000|2022-02-20 21:55:30|302.19|297.29|302.17|297.27|302.19|297.29|302.15|297.25|13
1645394140000|2022-02-20 21:55:40|302.18|297.28|302.17|297.27|302.19|297.29|302.15|297.25|15
1645394150000|2022-02-20 21:55:50|302.16|297.26|301.99|297.09|302.16|297.26|301.97|297.07|11
1645394160000|2022-02-20 21:56:00|301.98|297.08|301.96|297.06|302|297.1|301.95|297.05|15
1645394170000|2022-02-20 21:56:10|301.97|297.07|301.91|297.01|301.97|297.07|301.91|297.01|16
1645394180000|2022-02-20 21:56:20|301.92|297.02|301.76|296.86|301.93|297.03|301.75|296.85|18
1645394190000|2022-02-20 21:56:30|301.75|296.85|301.78|296.88|301.78|296.88|301.67|296.77|23
1645394200000|2022-02-20 21:56:40|301.77|296.87|301.77|296.87|301.78|296.88|301.76|296.86|9
1645394210000|2022-02-20 21:56:50|301.76|296.86|301.74|296.84|301.76|296.86|301.72|296.82|10
1645394220000|2022-02-20 21:57:00|301.77|296.87|301.79|296.89|301.8|296.9|301.77|296.87|6
1645394230000|2022-02-20 21:57:10|301.8|296.9|301.83|296.93|301.83|296.93|301.79|296.89|6
1645394240000|2022-02-20 21:57:20|301.84|296.94|301.99|297.09|301.99|297.09|301.82|296.92|19
1645394250000|2022-02-20 21:57:30|301.98|297.08|302.23|297.33|302.23|297.33|301.97|297.07|20
1645394260000|2022-02-20 21:57:40|302.22|297.32|302.32|297.42|302.36|297.46|302.19|297.29|27
1645394270000|2022-02-20 21:57:50|302.33|297.43|302.23|297.33|302.33|297.43|302.18|297.28|21
1645394280000|2022-02-20 21:58:00|302.19|297.29|302.26|297.36|302.28|297.38|302.19|297.29|17
1645394290000|2022-02-20 21:58:10|302.27|297.37|302.24|297.34|302.31|297.41|302.23|297.33|13
1645394300000|2022-02-20 21:58:20|302.26|297.36|302.2|297.3|302.29|297.39|302.2|297.3|14
1645394310000|2022-02-20 21:58:30|302.21|297.31|302.19|297.29|302.23|297.33|302.18|297.28|15
1645394320000|2022-02-20 21:58:40|302.2|297.3|302.24|297.34|302.28|297.38|302.2|297.3|21
1645394330000|2022-02-20 21:58:50|302.23|297.33|302.17|297.27|302.23|297.33|302.17|297.27|8
1645394340000|2022-02-20 21:59:00|302.18|297.28|302.23|297.33|302.24|297.34|302.18|297.28|20
1645394350000|2022-02-20 21:59:10|302.25|297.35|302.25|297.35|302.25|297.35|302.2|297.3|9
1645394360000|2022-02-20 21:59:20|302.26|297.36|302.21|297.31|302.27|297.37|302.21|297.31|18
1645394370000|2022-02-20 21:59:30|302.22|297.32|302.25|297.35|302.26|297.36|302.21|297.31|8
1645394380000|2022-02-20 21:59:40|302.26|297.36|302.26|297.36|302.28|297.38|302.23|297.33|5
1645394390000|2022-02-20 21:59:50|302.22|297.32|302.27|297.37|302.27|297.37|302.22|297.32|11
1645394400000|2022-02-20 22:00:00|302.29|297.39|302.42|297.52|302.42|297.52|302.24|297.34|21
1645394410000|2022-02-20 22:00:10|302.44|297.54|302.63|297.73|302.63|297.73|302.42|297.52|16
1645394420000|2022-02-20 22:00:20|302.64|297.74|302.65|297.75|302.66|297.76|302.42|297.52|23
1645394430000|2022-02-20 22:00:30|302.68|297.78|302.69|297.79|302.85|297.95|302.68|297.78|18
1645394440000|2022-02-20 22:00:40|302.8|297.9|302.89|297.99|302.95|298.05|302.79|297.89|26
1645394450000|2022-02-20 22:00:50|302.91|298.01|302.88|297.98|302.91|298.01|302.73|297.83|19
1645394460000|2022-02-20 22:01:00|302.89|297.99|302.84|297.94|302.89|297.99|302.8|297.9|14
1645394470000|2022-02-20 22:01:10|302.87|297.97|302.93|298.03|302.93|298.03|302.87|297.97|19
1645394480000|2022-02-20 22:01:20|302.92|298.02|302.95|298.05|302.95|298.05|302.88|297.98|9
1645394490000|2022-02-20 22:01:30|302.94|298.04|302.77|297.87|302.94|298.04|302.75|297.85|20
1645394500000|2022-02-20 22:01:40|302.76|297.86|302.61|297.71|302.76|297.86|302.61|297.71|21
1645394510000|2022-02-20 22:01:50|302.6|297.7|302.67|297.77|302.68|297.78|302.5|297.6|21
1645394520000|2022-02-20 22:02:00|302.68|297.78|302.61|297.71|302.68|297.78|302.6|297.7|9
1645394530000|2022-02-20 22:02:10|302.6|297.7|302.6|297.7|302.63|297.73|302.57|297.67|10
1645394540000|2022-02-20 22:02:20|302.59|297.69|302.85|297.95|302.85|297.95|302.57|297.67|14
1645394550000|2022-02-20 22:02:30|302.84|297.94|302.74|297.84|302.84|297.94|302.72|297.82|16
1645394560000|2022-02-20 22:02:40|302.73|297.83|301.75|298.85|302.74|298.87|301.73|297.83|10
1645394570000|2022-02-20 22:02:50|301.74|298.84|301.83|298.93|301.84|298.94|301.73|298.83|13
1645394580000|2022-02-20 22:03:00|301.85|298.95|301.81|298.91|301.85|298.95|301.81|298.91|5
1645394590000|2022-02-20 22:03:10|301.8|298.9|301.94|299.04|301.94|299.04|301.77|298.87|15
1645394600000|2022-02-20 22:03:20|301.96|299.06|301.97|299.07|302.01|299.11|301.94|299.04|21
1645394610000|2022-02-20 22:03:30|301.95|299.05|302.07|299.17|302.08|299.18|301.84|298.94|26
1645394620000|2022-02-20 22:03:40|302.11|299.21|302.24|299.34|302.31|299.41|302.09|299.19|23
1645394630000|2022-02-20 22:03:50|302.23|299.33|302.22|299.32|302.28|299.38|302.22|299.32|20
1645394640000|2022-02-20 22:04:00|302.2|299.3|301.97|299.07|302.2|299.3|301.94|299.04|19
1645394650000|2022-02-20 22:04:10|301.95|299.05|301.91|299.01|302.02|299.12|301.89|298.99|22
1645394660000|2022-02-20 22:04:20|301.9|299|302|299.1|302.07|299.17|301.9|299|19
1645394670000|2022-02-20 22:04:30|302.01|299.11|302.09|299.19|302.12|299.22|302.01|299.11|19
1645394680000|2022-02-20 22:04:40|302.04|299.14|301.98|299.08|302.09|299.19|301.94|299.04|18
1645394690000|2022-02-20 22:04:50|302|299.1|302.03|299.13|302.12|299.22|301.97|299.07|18
1645394700000|2022-02-20 22:05:00|302.02|299.12|301.95|299.05|302.03|299.13|301.91|299.01|24
1645394710000|2022-02-20 22:05:10|301.94|299.04|302.05|299.15|302.06|299.16|301.89|298.99|17
1645394720000|2022-02-20 22:05:20|302.06|299.16|302.05|299.15|302.11|299.21|301.99|299.09|24
1645394730000|2022-02-20 22:05:30|302.06|299.16|302.01|299.11|302.06|299.16|302.01|299.11|9
1645394740000|2022-02-20 22:05:40|302|299.1|301.89|298.99|302.02|299.12|301.88|298.98|20
1645394750000|2022-02-20 22:05:50|301.9|299|301.94|299.04|301.95|299.05|301.89|298.99|19
1645394760000|2022-02-20 22:06:00|301.93|299.03|302.16|299.26|302.2|299.3|301.9|299|23
1645394770000|2022-02-20 22:06:10|302.17|299.27|302.12|299.22|302.33|299.43|302.11|299.21|18
1645394780000|2022-02-20 22:06:20|302.13|299.23|302.11|299.21|302.13|299.23|302.07|299.17|16
1645394790000|2022-02-20 22:06:30|302.13|299.23|302.16|299.26|302.17|299.27|302.1|299.2|12
1645394800000|2022-02-20 22:06:40|302.17|299.27|302.19|299.29|302.27|299.37|302.16|299.26|27
1645394810000|2022-02-20 22:06:50|302.18|299.28|302.25|299.35|302.25|299.35|302.18|299.28|15
1645394820000|2022-02-20 22:07:00|302.24|299.34|302.22|299.32|302.25|299.35|302.21|299.31|14
1645394830000|2022-02-20 22:07:10|302.24|299.34|302.22|299.32|302.25|299.35|302.22|299.32|18
1645394840000|2022-02-20 22:07:20|302.21|299.31|302.23|299.33|302.26|299.36|302.21|299.31|14
1645394850000|2022-02-20 22:07:30|302.25|299.35|302.22|299.32|302.41|299.51|302.19|299.29|20
1645394860000|2022-02-20 22:07:40|302.18|299.28|302.12|299.22|302.19|299.29|302.1|299.2|23
1645394870000|2022-02-20 22:07:50|302.13|299.23|302.11|299.21|302.15|299.25|302.11|299.21|18
1645394880000|2022-02-20 22:08:00|302.12|299.22|302.1|299.2|302.12|299.22|302.1|299.2|14
1645394890000|2022-02-20 22:08:10|302.11|299.21|302.12|299.22|302.12|299.22|302|299.1|23
1645394900000|2022-02-20 22:08:20|302.13|299.23|302.24|299.34|302.25|299.35|302.09|299.19|25
1645394910000|2022-02-20 22:08:30|302.25|299.35|302.17|299.27|302.25|299.35|302.15|299.25|20
1645394920000|2022-02-20 22:08:40|302.14|299.24|302.24|299.34|302.3|299.4|302.14|299.24|23
1645394930000|2022-02-20 22:08:50|302.26|299.36|302.34|299.44|302.34|299.44|302.26|299.36|8
1645394940000|2022-02-20 22:09:00|302.35|299.45|302.36|299.46|302.44|299.54|302.22|299.32|30
1645394950000|2022-02-20 22:09:10|302.41|299.51|302.32|299.42|302.46|299.56|302.29|299.39|24
1645394960000|2022-02-20 22:09:20|302.31|299.41|302.43|299.53|302.49|299.59|302.31|299.41|24
1645394970000|2022-02-20 22:09:30|302.46|299.56|302.42|299.52|302.49|299.59|302.42|299.52|19
1645394980000|2022-02-20 22:09:40|302.45|299.55|302.45|299.55|302.49|299.59|302.42|299.52|23
1645394990000|2022-02-20 22:09:50|302.44|299.54|302.43|299.53|302.49|299.59|302.42|299.52|18
1645395000000|2022-02-20 22:10:00|302.44|299.54|302.53|299.63|302.53|299.63|302.44|299.54|18
1645395010000|2022-02-20 22:10:10|302.52|299.62|302.6|299.7|302.61|299.71|302.52|299.62|8
1645395020000|2022-02-20 22:10:20|302.61|299.71|302.61|299.71|302.62|299.72|302.61|299.71|3
1645395030000|2022-02-20 22:10:30|302.62|299.72|302.72|299.82|302.75|299.85|302.62|299.72|18
1645395040000|2022-02-20 22:10:40|302.73|299.83|302.75|299.85|302.78|299.88|302.7|299.8|14
1645395050000|2022-02-20 22:10:50|302.7|299.8|303.01|300.11|303.03|300.13|302.7|299.8|26
1645395060000|2022-02-20 22:11:00|303.02|300.12|303.18|300.28|303.18|300.28|303.02|300.12|28
1645395070000|2022-02-20 22:11:10|303.17|300.27|303.13|300.23|303.18|300.28|303.07|300.17|26
1645395080000|2022-02-20 22:11:20|303.12|300.22|303.17|300.27|303.2|300.3|303.1|300.2|23
1645395090000|2022-02-20 22:11:30|303.18|300.28|303.13|300.23|303.18|300.28|303.12|300.22|17
1645395100000|2022-02-20 22:11:40|303.12|300.22|302.99|300.09|303.12|300.22|302.99|300.09|11
1645395110000|2022-02-20 22:11:50|302.98|300.08|302.81|299.91|302.99|300.09|302.78|299.88|18
1645395120000|2022-02-20 22:12:00|302.8|299.9|302.55|299.65|302.81|299.91|302.55|299.65|20
1645395130000|2022-02-20 22:12:10|302.54|299.64|302.49|299.59|302.55|299.65|302.36|299.46|19
1645395140000|2022-02-20 22:12:20|302.46|299.56|302.45|299.55|302.5|299.6|302.45|299.55|16
1645395150000|2022-02-20 22:12:30|302.44|299.54|302.13|299.23|302.44|299.54|302.13|299.23|15
1645395160000|2022-02-20 22:12:40|302.07|299.17|302.06|299.16|302.1|299.2|302.01|299.11|21
1645395170000|2022-02-20 22:12:50|302.05|299.15|301.94|299.04|302.06|299.16|301.94|299.04|26
1645395180000|2022-02-20 22:13:00|301.93|299.03|301.99|299.09|302.02|299.12|301.77|298.87|28
1645395190000|2022-02-20 22:13:10|302|299.1|302.06|299.16|302.08|299.18|301.98|299.08|24
1645395200000|2022-02-20 22:13:20|302.04|299.14|302.12|299.22|302.2|299.3|302.04|299.14|22
1645395210000|2022-02-20 22:13:30|302.13|299.23|302.06|299.16|302.13|299.23|302.02|299.12|22
1645395220000|2022-02-20 22:13:40|302.05|299.15|301.94|299.04|302.06|299.16|301.9|299|20
1645395230000|2022-02-20 22:13:50|301.92|299.02|301.93|299.03|301.96|299.06|301.84|298.94|16
1645395240000|2022-02-20 22:14:00|301.94|299.04|301.95|299.05|302|299.1|301.92|299.02|17
1645395250000|2022-02-20 22:14:10|301.93|299.03|301.97|299.07|301.98|299.08|301.93|299.03|17
1645395260000|2022-02-20 22:14:20|301.98|299.08|301.92|299.02|301.98|299.08|301.91|299.01|20
1645395270000|2022-02-20 22:14:30|301.91|299.01|301.92|299.02|301.98|299.08|301.9|299|23
1645395280000|2022-02-20 22:14:40|301.91|299.01|301.91|299.01|301.95|299.05|301.9|299|15
1645395290000|2022-02-20 22:14:50|301.93|299.03|301.9|299|301.93|299.03|301.89|298.99|8
1645395300000|2022-02-20 22:15:00|301.91|299.01|301.89|298.99|301.92|299.02|301.87|298.97|14
1645395310000|2022-02-20 22:15:10|301.9|299|302.06|299.16|302.06|299.16|301.88|298.98|16
1645395320000|2022-02-20 22:15:20|302.07|299.17|302.05|299.15|302.08|299.18|302.02|299.12|15
1645395330000|2022-02-20 22:15:30|302.03|299.13|302.12|299.22|302.14|299.24|302.02|299.12|17
1645395340000|2022-02-20 22:15:40|302.1|299.2|302.14|299.24|302.17|299.27|302.1|299.2|13
1645395350000|2022-02-20 22:15:50|302.13|299.23|302.19|299.29|302.2|299.3|302.11|299.21|13
1645395360000|2022-02-20 22:16:00|302.15|299.25|302.19|299.29|302.19|299.29|302.13|299.23|15
1645395370000|2022-02-20 22:16:10|302.16|299.26|302.16|299.26|302.2|299.3|302.15|299.25|17
1645395380000|2022-02-20 22:16:20|302.17|299.27|302.19|299.29|302.19|299.29|302.16|299.26|11
1645395390000|2022-02-20 22:16:30|302.18|299.28|302.18|299.28|302.19|299.29|302.12|299.22|17
1645395400000|2022-02-20 22:16:40|302.16|299.26|302.26|299.36|302.26|299.36|302.09|299.19|13
1645395410000|2022-02-20 22:16:50|302.25|299.35|302.27|299.37|302.27|299.37|302.24|299.34|7
1645395420000|2022-02-20 22:17:00|302.25|299.35|302.19|299.29|302.27|299.37|302.19|299.29|20
1645395430000|2022-02-20 22:17:10|302.22|299.32|302.21|299.31|302.23|299.33|302.19|299.29|17
1645395440000|2022-02-20 22:17:20|302.22|299.32|302.18|299.28|302.23|299.33|302.17|299.27|13
1645395450000|2022-02-20 22:17:30|302.19|299.29|302.19|299.29|302.2|299.3|302.16|299.26|9
1645395460000|2022-02-20 22:17:40|302.17|299.27|302.14|299.24|302.19|299.29|302.12|299.22|15
1645395470000|2022-02-20 22:17:50|302.15|299.25|302.32|299.42|302.32|299.42|302.15|299.25|18
1645395480000|2022-02-20 22:18:00|302.31|299.41|302.38|299.48|302.39|299.49|302.28|299.38|18
1645395490000|2022-02-20 22:18:10|302.37|299.47|302.53|299.63|302.53|299.63|302.37|299.47|20
1645395500000|2022-02-20 22:18:20|302.54|299.64|302.52|299.62|302.54|299.64|302.5|299.6|10
1645395510000|2022-02-20 22:18:30|302.51|299.61|302.53|299.63|302.55|299.65|302.49|299.59|9
1645395520000|2022-02-20 22:18:40|302.52|299.62|302.52|299.62|302.52|299.62|302.45|299.55|17
1645395530000|2022-02-20 22:18:50|302.51|299.61|302.48|299.58|302.51|299.61|302.47|299.57|13
1645395540000|2022-02-20 22:19:00|302.49|299.59|302.4|299.5|302.49|299.59|302.4|299.5|9
1645395550000|2022-02-20 22:19:10|302.39|299.49|302.38|299.48|302.4|299.5|302.38|299.48|4
1645395560000|2022-02-20 22:19:20|302.39|299.49|302.37|299.47|302.47|299.57|302.37|299.47|13
1645395570000|2022-02-20 22:19:30|302.39|299.49|302.41|299.51|302.41|299.51|302.39|299.49|3
1645395580000|2022-02-20 22:19:40|302.39|299.49|302.39|299.49|302.4|299.5|302.37|299.47|10
1645395590000|2022-02-20 22:19:50|302.4|299.5|302.52|299.62|302.52|299.62|302.39|299.49|11
1645395600000|2022-02-20 22:20:00|302.53|299.63|302.44|299.54|302.53|299.63|302.44|299.54|8
1645395610000|2022-02-20 22:20:10|302.45|299.55|302.43|299.53|302.48|299.58|302.39|299.49|11
1645395620000|2022-02-20 22:20:20|302.44|299.54|302.44|299.54|302.44|299.54|302.4|299.5|9
1645395630000|2022-02-20 22:20:30|302.45|299.55|302.48|299.58|302.48|299.58|302.45|299.55|4
1645395640000|2022-02-20 22:20:40|302.44|299.54|302.13|299.23|302.44|299.54|302.13|299.23|30
1645395650000|2022-02-20 22:20:50|302.15|299.25|301.92|299.02|302.16|299.26|301.9|299|21
1645395660000|2022-02-20 22:21:00|301.93|299.03|301.9|299|301.93|299.03|301.9|299|5
1645395670000|2022-02-20 22:21:10|301.91|299.01|301.9|299|301.91|299.01|301.9|299|8
1645395680000|2022-02-20 22:21:20|301.91|299.01|301.9|299|301.91|299.01|301.9|299|14
1645395690000|2022-02-20 22:21:30|301.91|299.01|301.9|299|301.91|299.01|301.9|299|4
1645395700000|2022-02-20 22:21:40|301.91|299.01|301.9|299|301.91|299.01|301.9|299|4
1645395710000|2022-02-20 22:21:50|301.91|299.01|301.98|299.08|301.98|299.08|301.9|299|6
1645395720000|2022-02-20 22:22:00|301.91|299.01|301.98|299.08|301.98|299.08|301.91|299.01|2
1645395730000|2022-02-20 22:22:10|301.99|299.09|302.12|299.22|302.12|299.22|301.97|299.07|14
1645395740000|2022-02-20 22:22:20|302.03|299.13|302.11|299.21|302.12|299.22|302.03|299.13|16
1645395750000|2022-02-20 22:22:30|302.1|299.2|301.96|299.06|302.1|299.2|301.94|299.04|13
1645395760000|2022-02-20 22:22:40|301.98|299.08|302.08|299.18|302.1|299.2|301.96|299.06|13
1645395770000|2022-02-20 22:22:50|302.1|299.2|302.09|299.19|302.11|299.21|302.08|299.18|10
1645395780000|2022-02-20 22:23:00|302.1|299.2|302.04|299.14|302.1|299.2|302.02|299.12|9
1645395790000|2022-02-20 22:23:10|302.05|299.15|302.04|299.14|302.05|299.15|302.04|299.14|4
1645395800000|2022-02-20 22:23:20|302.03|299.13|302.15|299.25|302.18|299.28|302.03|299.13|10
1645395810000|2022-02-20 22:23:30|302.14|299.24|302.18|299.28|302.18|299.28|302.14|299.24|7
1645395820000|2022-02-20 22:23:40|302.17|299.27|302.17|299.27|302.18|299.28|302.17|299.27|3
1645395830000|2022-02-20 22:23:50|302.18|299.28|302.15|299.25|302.19|299.29|302.15|299.25|12
1645395840000|2022-02-20 22:24:00|302.16|299.26|302.16|299.26|302.16|299.26|302.15|299.25|7
1645395850000|2022-02-20 22:24:10|302.15|299.25|302.02|299.12|302.17|299.27|302.02|299.12|14
1645395860000|2022-02-20 22:24:20|301.96|299.06|302.24|299.34|302.26|299.36|301.96|299.06|13
1645395870000|2022-02-20 22:24:30|302.23|299.33|302.28|299.38|302.31|299.41|302.23|299.33|8
1645395880000|2022-02-20 22:24:40|302.29|299.39|302.28|299.38|302.33|299.43|302.27|299.37|13
1645395890000|2022-02-20 22:24:50|302.29|299.39|302.29|299.39|302.29|299.39|302.27|299.37|7
1645395900000|2022-02-20 22:25:00|302.28|299.38|302.28|299.38|302.29|299.39|302.26|299.36|12
1645395910000|2022-02-20 22:25:10|302.29|299.39|302.47|299.57|302.47|299.57|302.28|299.38|17
1645395920000|2022-02-20 22:25:20|302.52|299.62|302.52|299.62|302.55|299.65|302.45|299.55|20
1645395930000|2022-02-20 22:25:30|302.56|299.66|302.54|299.64|302.62|299.72|302.54|299.64|10
1645395940000|2022-02-20 22:25:40|302.53|299.63|302.52|299.62|302.55|299.65|302.46|299.56|18
1645395950000|2022-02-20 22:25:50|302.54|299.64|302.49|299.59|302.54|299.64|302.49|299.59|7
1645395960000|2022-02-20 22:26:00|302.48|299.58|302.49|299.59|302.49|299.59|302.47|299.57|3
1645395980000|2022-02-20 22:26:20|302.5|299.6|302.49|299.59|302.5|299.6|302.49|299.59|4
1645395990000|2022-02-20 22:26:30|302.5|299.6|302.48|299.58|302.5|299.6|302.48|299.58|5
1645396000000|2022-02-20 22:26:40|302.51|299.61|302.47|299.57|302.51|299.61|302.47|299.57|5
1645396010000|2022-02-20 22:26:50|302.51|299.61|302.52|299.62|302.52|299.62|302.51|299.61|6
1645396020000|2022-02-20 22:27:00|302.51|299.61|302.51|299.61|302.52|299.62|302.51|299.61|3
1645396030000|2022-02-20 22:27:10|302.49|299.59|302.6|299.7|302.6|299.7|302.49|299.59|18
1645396040000|2022-02-20 22:27:20|302.62|299.72|302.67|299.77|302.67|299.77|302.6|299.7|11
1645396050000|2022-02-20 22:27:30|302.68|299.78|302.71|299.81|302.71|299.81|302.68|299.78|2
1645396060000|2022-02-20 22:27:40|302.7|299.8|302.68|299.78|302.71|299.81|302.68|299.78|3
1645396070000|2022-02-20 22:27:50|302.67|299.77|302.67|299.77|302.67|299.77|302.67|299.77|1
1645396080000|2022-02-20 22:28:00|302.68|299.78|302.67|299.77|302.68|299.78|302.67|299.77|2
1645396090000|2022-02-20 22:28:10|302.66|299.76|302.78|299.88|302.82|299.92|302.66|299.76|19
1645396100000|2022-02-20 22:28:20|302.79|299.89|302.76|299.86|302.8|299.9|302.75|299.85|14
1645396110000|2022-02-20 22:28:30|302.74|299.84|302.75|299.85|302.79|299.89|302.74|299.84|21
1645396120000|2022-02-20 22:28:40|302.78|299.88|302.79|299.89|302.81|299.91|302.75|299.85|14
1645396140000|2022-02-20 22:29:00|302.8|299.9|302.79|299.89|302.8|299.9|302.79|299.89|2
1645396150000|2022-02-20 22:29:10|302.8|299.9|302.8|299.9|302.81|299.91|302.8|299.9|3
1645396160000|2022-02-20 22:29:20|302.81|299.91|302.79|299.89|302.82|299.92|302.78|299.88|14
1645396170000|2022-02-20 22:29:30|302.77|299.87|303.43|300.53|303.47|300.57|302.77|299.87|18
1645396180000|2022-02-20 22:29:40|303.41|300.51|303.45|300.55|303.48|300.58|303.35|300.45|17
1645396190000|2022-02-20 22:29:50|303.47|300.57|303.47|300.57|303.51|300.61|303.43|300.53|23
1645396200000|2022-02-20 22:30:00|303.46|300.56|303.51|300.61|303.52|300.62|303.46|300.56|7
1645396210000|2022-02-20 22:30:10|303.53|300.63|303.57|300.67|303.57|300.67|303.51|300.61|7
1645396220000|2022-02-20 22:30:20|303.58|300.68|303.65|300.75|303.65|300.75|303.57|300.67|7
1645396230000|2022-02-20 22:30:30|303.64|300.74|303.66|300.76|303.72|300.82|303.64|300.74|12
1645396240000|2022-02-20 22:30:40|303.67|300.77|303.65|300.75|303.67|300.77|303.65|300.75|7
1645396250000|2022-02-20 22:30:50|303.67|300.77|303.64|300.74|303.67|300.77|303.63|300.73|7
1645396260000|2022-02-20 22:31:00|303.65|300.75|303.65|300.75|303.65|300.75|303.64|300.74|5
1645396270000|2022-02-20 22:31:10|303.68|300.78|303.68|300.78|303.7|300.8|303.66|300.76|5
1645396290000|2022-02-20 22:31:30|303.71|300.81|303.7|300.8|303.71|300.81|303.7|300.8|2
1645396300000|2022-02-20 22:31:40|303.68|300.78|303.67|300.77|303.7|300.8|303.67|300.77|10
1645396310000|2022-02-20 22:31:50|303.7|300.8|303.69|300.79|303.7|300.8|303.68|300.78|6
1645396320000|2022-02-20 22:32:00|303.72|300.82|303.69|300.79|303.72|300.82|303.69|300.79|10
1645396330000|2022-02-20 22:32:10|303.71|300.81|303.67|300.77|303.71|300.81|303.67|300.77|2
1645396340000|2022-02-20 22:32:20|303.66|300.76|303.71|300.81|303.71|300.81|303.66|300.76|5
1645396350000|2022-02-20 22:32:30|303.7|300.8|303.71|300.81|303.71|300.81|303.7|300.8|4
1645396370000|2022-02-20 22:32:50|303.68|300.78|303.68|300.78|303.68|300.78|303.68|300.78|1
1645396380000|2022-02-20 22:33:00|303.71|300.81|303.71|300.81|303.71|300.81|303.71|300.81|1
1645396390000|2022-02-20 22:33:10|303.68|300.78|303.71|300.81|303.71|300.81|303.68|300.78|3
1645396400000|2022-02-20 22:33:20|303.7|300.8|303.7|300.8|303.7|300.8|303.7|300.8|1
1645396410000|2022-02-20 22:33:30|303.71|300.81|303.68|300.78|303.71|300.81|303.65|300.75|9
1645396420000|2022-02-20 22:33:40|303.67|300.77|303.69|300.79|303.69|300.79|303.67|300.77|10
1645396430000|2022-02-20 22:33:50|303.68|300.78|303.68|300.78|303.68|300.78|303.67|300.77|3
1645396440000|2022-02-20 22:34:00|303.67|300.77|303.66|300.76|303.67|300.77|303.65|300.75|5
1645396450000|2022-02-20 22:34:10|303.67|300.77|303.66|300.76|303.67|300.77|303.66|300.76|2
1645396460000|2022-02-20 22:34:20|303.67|300.77|303.66|300.76|303.67|300.77|303.65|300.75|6
1645396470000|2022-02-20 22:34:30|303.65|300.75|303.65|300.75|303.66|300.76|303.65|300.75|3
1645396480000|2022-02-20 22:34:40|303.67|300.77|303.67|300.77|303.69|300.79|303.66|300.76|7
1645396490000|2022-02-20 22:34:50|303.68|300.78|303.61|300.71|303.68|300.78|303.61|300.71|11
1645396500000|2022-02-20 22:35:00|303.6|300.7|303.61|300.71|303.63|300.73|303.59|300.69|13
1645396510000|2022-02-20 22:35:10|303.59|300.69|303.6|300.7|303.6|300.7|303.59|300.69|2
1645396530000|2022-02-20 22:35:30|303.59|300.69|303.6|300.7|303.6|300.7|303.59|300.69|2
1645396560000|2022-02-20 22:36:00|303.59|300.69|303.59|300.69|303.6|300.7|303.59|300.69|3
1645396570000|2022-02-20 22:36:10|303.58|300.68|303.49|300.59|303.59|300.69|303.43|300.53|22
1645396580000|2022-02-20 22:36:20|303.47|300.57|303.42|300.52|303.47|300.57|303.42|300.52|9
1645396590000|2022-02-20 22:36:30|303.44|300.54|303.41|300.51|303.44|300.54|303.41|300.51|6
1645396600000|2022-02-20 22:36:40|303.42|300.52|303.41|300.51|303.42|300.52|303.41|300.51|4
1645396610000|2022-02-20 22:36:50|303.42|300.52|303.4|300.5|303.42|300.52|303.4|300.5|3
1645396620000|2022-02-20 22:37:00|303.41|300.51|303.32|300.42|303.41|300.51|303.31|300.41|9
1645396630000|2022-02-20 22:37:10|303.28|300.38|303.24|300.34|303.28|300.38|303.24|300.34|6
1645396640000|2022-02-20 22:37:20|303.23|300.33|303.19|300.29|303.23|300.33|303.16|300.26|12
1645396650000|2022-02-20 22:37:30|303.2|300.3|303.06|300.16|303.2|300.3|303.03|300.13|19
1645396660000|2022-02-20 22:37:40|303.05|300.15|303.06|300.16|303.09|300.19|303.04|300.14|18
1645396670000|2022-02-20 22:37:50|303.08|300.18|303.06|300.16|303.08|300.18|303.05|300.15|8
1645396680000|2022-02-20 22:38:00|303.04|300.14|303.05|300.15|303.06|300.16|303.04|300.14|10
1645396690000|2022-02-20 22:38:10|303.04|300.14|303.03|300.13|303.06|300.16|303.03|300.13|10
1645396700000|2022-02-20 22:38:20|303.05|300.15|303.03|300.13|303.05|300.15|303.01|300.11|6
1645396710000|2022-02-20 22:38:30|303.04|300.14|302.9|300|303.04|300.14|302.89|299.99|11
1645396720000|2022-02-20 22:38:40|302.89|299.99|302.88|299.98|302.89|299.99|302.88|299.98|2
1645396730000|2022-02-20 22:38:50|302.87|299.97|302.84|299.94|302.87|299.97|302.84|299.94|4
1645396740000|2022-02-20 22:39:00|302.85|299.95|302.87|299.97|302.87|299.97|302.84|299.94|5
1645396750000|2022-02-20 22:39:10|302.83|299.93|302.84|299.94|302.85|299.95|302.83|299.93|4
1645396760000|2022-02-20 22:39:20|302.83|299.93|302.82|299.92|302.83|299.93|302.81|299.91|4
1645396770000|2022-02-20 22:39:30|302.81|299.91|302.79|299.89|302.81|299.91|302.79|299.89|3
1645396780000|2022-02-20 22:39:40|302.78|299.88|302.71|299.81|302.78|299.88|302.71|299.81|7
1645396800000|2022-02-20 22:40:00|302.7|299.8|302.71|299.81|302.72|299.82|302.7|299.8|6
1645396810000|2022-02-20 22:40:10|302.72|299.82|302.65|299.75|302.72|299.82|302.61|299.71|12
1645396820000|2022-02-20 22:40:20|302.64|299.74|302.6|299.7|302.66|299.76|302.56|299.66|12
1645396830000|2022-02-20 22:40:30|302.61|299.71|302.6|299.7|302.61|299.71|302.6|299.7|4
1645396840000|2022-02-20 22:40:40|302.61|299.71|302.61|299.71|302.61|299.71|302.61|299.71|1
1645396850000|2022-02-20 22:40:50|302.6|299.7|302.6|299.7|302.6|299.7|302.6|299.7|1
1645396870000|2022-02-20 22:41:10|302.59|299.69|302.59|299.69|302.59|299.69|302.59|299.69|1
1645396880000|2022-02-20 22:41:20|302.6|299.7|302.61|299.71|302.61|299.71|302.6|299.7|2
1645396890000|2022-02-20 22:41:30|302.62|299.72|302.63|299.73|302.63|299.73|302.58|299.68|11
1645396900000|2022-02-20 22:41:40|302.65|299.75|302.68|299.78|302.71|299.81|302.64|299.74|12
1645396910000|2022-02-20 22:41:50|302.71|299.81|302.85|299.95|302.85|299.95|302.68|299.78|22
1645396920000|2022-02-20 22:42:00|302.84|299.94|302.96|300.06|302.97|300.07|302.84|299.94|22
1645396930000|2022-02-20 22:42:10|302.95|300.05|303|300.1|303|300.1|302.91|300.01|17
1645396940000|2022-02-20 22:42:20|303.02|300.12|303.01|300.11|303.02|300.12|302.97|300.07|6
1645396950000|2022-02-20 22:42:30|303|300.1|302.99|300.09|303.01|300.11|302.97|300.07|7
1645396960000|2022-02-20 22:42:40|303|300.1|303.03|300.13|303.04|300.14|303|300.1|5
1645396970000|2022-02-20 22:42:50|303.04|300.14|303.13|300.23|303.13|300.23|303.02|300.12|21
1645396980000|2022-02-20 22:43:00|303.14|300.24|303.21|300.31|303.21|300.31|303.1|300.2|18
1645396990000|2022-02-20 22:43:10|303.22|300.32|303.31|300.41|303.31|300.41|303.14|300.24|19
1645397000000|2022-02-20 22:43:20|303.29|300.39|303.32|300.42|303.34|300.44|303.26|300.36|12
1645397010000|2022-02-20 22:43:30|303.3|300.4|303.29|300.39|303.34|300.44|303.24|300.34|12
1645397020000|2022-02-20 22:43:40|303.28|300.38|303.27|300.37|303.29|300.39|303.27|300.37|5
1645397030000|2022-02-20 22:43:50|303.28|300.38|303.3|300.4|303.3|300.4|303.28|300.38|3
1645397040000|2022-02-20 22:44:00|303.31|300.41|303.33|300.43|303.34|300.44|303.29|300.39|10
1645397050000|2022-02-20 22:44:10|303.34|300.44|303.32|300.42|303.34|300.44|303.3|300.4|4
1645397060000|2022-02-20 22:44:20|303.33|300.43|303.3|300.4|303.33|300.43|303.3|300.4|4
1645397070000|2022-02-20 22:44:30|303.32|300.42|303.29|300.39|303.33|300.43|303.29|300.39|4
1645397080000|2022-02-20 22:44:40|303.27|300.37|303.31|300.41|303.31|300.41|303.27|300.37|5
1645397090000|2022-02-20 22:44:50|303.3|300.4|303.32|300.42|303.32|300.42|303.3|300.4|3
1645397100000|2022-02-20 22:45:00|303.27|300.37|303.24|300.34|303.29|300.39|303.24|300.34|6
1645397110000|2022-02-20 22:45:10|303.33|300.43|303.38|300.48|303.4|300.5|303.28|300.38|25
1645397120000|2022-02-20 22:45:20|303.36|300.46|303.34|300.44|303.41|300.51|303.34|300.44|8
1645397130000|2022-02-20 22:45:30|303.32|300.42|303.32|300.42|303.32|300.42|303.32|300.42|1
1645397140000|2022-02-20 22:45:40|303.33|300.43|303.33|300.43|303.33|300.43|303.33|300.43|1
1645397150000|2022-02-20 22:45:50|303.32|300.42|303.37|300.47|303.41|300.51|303.32|300.42|10
1645397160000|2022-02-20 22:46:00|303.38|300.48|303.38|300.48|303.38|300.48|303.38|300.48|1
1645397170000|2022-02-20 22:46:10|303.39|300.49|303.39|300.49|303.39|300.49|303.39|300.49|1
1645397180000|2022-02-20 22:46:20|303.4|300.5|303.4|300.5|303.4|300.5|303.4|300.5|1
1645397190000|2022-02-20 22:46:30|303.39|300.49|303.48|300.58|303.58|300.68|303.33|300.43|17
1645397200000|2022-02-20 22:46:40|303.47|300.57|303.58|300.68|303.6|300.7|303.47|300.57|8
1645397210000|2022-02-20 22:46:50|303.59|300.69|303.65|300.75|303.65|300.75|303.59|300.69|15
1645397220000|2022-02-20 22:47:00|303.63|300.73|303.61|300.71|303.7|300.8|303.55|300.65|17
1645397230000|2022-02-20 22:47:10|303.67|300.77|303.63|300.73|303.68|300.78|303.62|300.72|6
1645397240000|2022-02-20 22:47:20|303.64|300.74|303.61|300.71|303.65|300.75|303.61|300.71|6
1645397250000|2022-02-20 22:47:30|303.59|300.69|303.58|300.68|303.6|300.7|303.56|300.66|8
1645397260000|2022-02-20 22:47:40|303.57|300.67|303.51|300.61|303.57|300.67|303.5|300.6|17
1645397270000|2022-02-20 22:47:50|303.52|300.62|303.5|300.6|303.52|300.62|303.5|300.6|5
1645397280000|2022-02-20 22:48:00|303.49|300.59|303.49|300.59|303.51|300.61|303.49|300.59|5
1645397290000|2022-02-20 22:48:10|303.48|300.58|303.54|300.64|303.55|300.65|303.48|300.58|19
1645397300000|2022-02-20 22:48:20|303.52|300.62|303.55|300.65|303.55|300.65|303.52|300.62|9
1645397310000|2022-02-20 22:48:30|303.54|300.64|303.55|300.65|303.55|300.65|303.54|300.64|6
1645397320000|2022-02-20 22:48:40|303.56|300.66|303.63|300.73|303.69|300.79|303.56|300.66|9
1645397330000|2022-02-20 22:48:50|303.62|300.72|303.65|300.75|303.65|300.75|303.62|300.72|4
1645397340000|2022-02-20 22:49:00|303.63|300.73|303.63|300.73|303.63|300.73|303.63|300.73|1
1645397350000|2022-02-20 22:49:10|303.64|300.74|303.68|300.78|303.74|300.84|303.64|300.74|6
1645397360000|2022-02-20 22:49:20|303.71|300.81|303.71|300.81|303.71|300.81|303.7|300.8|5
1645397370000|2022-02-20 22:49:30|303.74|300.84|303.87|300.97|303.89|300.99|303.72|300.82|15
1645397380000|2022-02-20 22:49:40|303.9|301|304.06|301.16|304.07|301.17|303.9|301|15
1645397390000|2022-02-20 22:49:50|304.04|301.14|304.15|301.25|304.17|301.27|304.03|301.13|14
1645397400000|2022-02-20 22:50:00|304.18|301.28|304.05|301.15|304.19|301.29|304.04|301.14|17
1645397410000|2022-02-20 22:50:10|304.06|301.16|304.02|301.12|304.1|301.2|304.02|301.12|14
1645397420000|2022-02-20 22:50:20|304.03|301.13|304.05|301.15|304.08|301.18|304.02|301.12|16
1645397430000|2022-02-20 22:50:30|304.09|301.19|304.12|301.22|304.15|301.25|304.07|301.17|23
1645397440000|2022-02-20 22:50:40|304.09|301.19|304.15|301.25|304.22|301.32|304.09|301.19|30
1645397450000|2022-02-20 22:50:50|304.17|301.27|304.35|301.45|304.35|301.45|304.16|301.26|16
1645397460000|2022-02-20 22:51:00|304.34|301.44|304.21|301.31|304.37|301.47|304.21|301.31|14
1645397470000|2022-02-20 22:51:10|304.27|301.37|304.81|301.91|304.81|301.91|304.21|301.31|29
1645397480000|2022-02-20 22:51:20|304.84|301.94|305.65|302.75|305.8|302.9|304.84|301.94|40
1645397490000|2022-02-20 22:51:30|305.67|302.77|305.45|302.55|305.67|302.77|305.37|302.47|29
1645397500000|2022-02-20 22:51:40|305.43|302.53|305.49|302.59|305.56|302.66|305.38|302.48|22
1645397510000|2022-02-20 22:51:50|305.48|302.58|305.48|302.58|305.53|302.63|305.42|302.52|24
1645397520000|2022-02-20 22:52:00|305.45|302.55|305.55|302.65|305.55|302.65|305.32|302.42|24
1645397530000|2022-02-20 22:52:10|305.46|302.56|305.47|302.57|305.56|302.66|305.44|302.54|21
1645397540000|2022-02-20 22:52:20|305.48|302.58|305.39|302.49|305.48|302.58|305.39|302.49|15
1645397550000|2022-02-20 22:52:30|305.4|302.5|305.48|302.58|305.57|302.67|305.38|302.48|18
1645397560000|2022-02-20 22:52:40|305.44|302.54|305.75|302.85|305.75|302.85|305.44|302.54|20
1645397570000|2022-02-20 22:52:50|305.77|302.87|305.92|303.02|305.92|303.02|305.53|302.63|27
1645397580000|2022-02-20 22:53:00|305.91|303.01|306.35|303.45|306.35|303.45|305.91|303.01|34
1645397590000|2022-02-20 22:53:10|306.36|303.46|306.14|303.24|306.5|303.6|306.14|303.24|32
1645397600000|2022-02-20 22:53:20|306.15|303.25|305.84|302.94|306.21|303.31|305.77|302.87|33
1645397610000|2022-02-20 22:53:30|305.77|302.87|305.63|302.73|305.9|303|305.59|302.69|30
1645397620000|2022-02-20 22:53:40|305.61|302.71|305.84|302.94|305.84|302.94|305.53|302.63|29
1645397630000|2022-02-20 22:53:50|305.82|302.92|306.06|303.16|306.07|303.17|305.82|302.92|32
1645397640000|2022-02-20 22:54:00|306.07|303.17|306.24|303.34|306.29|303.39|306.07|303.17|30
1645397650000|2022-02-20 22:54:10|306.3|303.4|306.22|303.32|306.31|303.41|306.2|303.3|25
1645397660000|2022-02-20 22:54:20|306.23|303.33|306.02|303.12|306.23|303.33|305.93|303.03|22
1645397670000|2022-02-20 22:54:30|306.03|303.13|306.01|303.11|306.05|303.15|305.98|303.08|22
1645397680000|2022-02-20 22:54:40|306.02|303.12|306.02|303.12|306.03|303.13|305.98|303.08|9
1645397690000|2022-02-20 22:54:50|305.98|303.08|306.12|303.22|306.14|303.24|305.94|303.04|16
1645397700000|2022-02-20 22:55:00|306.11|303.21|306.44|303.54|306.51|303.61|306.1|303.2|29
1645397710000|2022-02-20 22:55:10|306.45|303.55|306.28|303.38|306.54|303.64|306.26|303.36|26
1645397720000|2022-02-20 22:55:20|306.23|303.33|306.23|303.33|306.33|303.43|306.23|303.33|16
1645397730000|2022-02-20 22:55:30|306.24|303.34|306.21|303.31|306.24|303.34|306.15|303.25|12
1645397740000|2022-02-20 22:55:40|306.2|303.3|306.04|303.14|306.2|303.3|305.99|303.09|22
1645397750000|2022-02-20 22:55:50|306.03|303.13|305.99|303.09|306.04|303.14|305.99|303.09|6
1645397760000|2022-02-20 22:56:00|306|303.1|305.83|302.93|306|303.1|305.83|302.93|14
1645397770000|2022-02-20 22:56:10|305.8|302.9|305.78|302.88|305.88|302.98|305.77|302.87|20
1645397780000|2022-02-20 22:56:20|305.83|302.93|306.02|303.12|306.04|303.14|305.79|302.89|23
1645397790000|2022-02-20 22:56:30|306.03|303.13|306.03|303.13|306.07|303.17|305.96|303.06|10
1645397800000|2022-02-20 22:56:40|305.97|303.07|305.93|303.03|306.02|303.12|305.83|302.93|24
1645397810000|2022-02-20 22:56:50|305.92|303.02|305.94|303.04|305.96|303.06|305.88|302.98|23
1645397820000|2022-02-20 22:57:00|305.92|303.02|305.96|303.06|305.99|303.09|305.88|302.98|14
1645397830000|2022-02-20 22:57:10|305.95|303.05|306.11|303.21|306.19|303.29|305.95|303.05|16
1645397840000|2022-02-20 22:57:20|306.1|303.2|306.1|303.2|306.14|303.24|306.09|303.19|16
1645397850000|2022-02-20 22:57:30|306.13|303.23|306.19|303.29|306.24|303.34|306.13|303.23|17
1645397860000|2022-02-20 22:57:40|306.2|303.3|306.4|303.5|306.4|303.5|306.17|303.27|17
1645397870000|2022-02-20 22:57:50|306.38|303.48|306.51|303.61|306.51|303.61|306.38|303.48|12
1645397880000|2022-02-20 22:58:00|306.56|303.66|306.66|303.76|306.69|303.79|306.54|303.64|17
1645397890000|2022-02-20 22:58:10|306.65|303.75|306.38|303.48|306.66|303.76|306.37|303.47|18
1645397900000|2022-02-20 22:58:20|306.39|303.49|306.46|303.56|306.58|303.68|306.36|303.46|23
1645397910000|2022-02-20 22:58:30|306.5|303.6|306.54|303.64|306.64|303.74|306.49|303.59|11
1645397920000|2022-02-20 22:58:40|306.58|303.68|306.73|303.83|306.77|303.87|306.57|303.67|19
1645397930000|2022-02-20 22:58:50|306.74|303.84|306.69|303.79|306.82|303.92|306.69|303.79|15
1645397940000|2022-02-20 22:59:00|306.68|303.78|306.68|303.78|306.71|303.81|306.66|303.76|11
1645397950000|2022-02-20 22:59:10|306.69|303.79|306.7|303.8|306.7|303.8|306.69|303.79|2
1645397960000|2022-02-20 22:59:20|306.69|303.79|306.69|303.79|306.71|303.81|306.67|303.77|17
1645397970000|2022-02-20 22:59:30|306.7|303.8|306.8|303.9|306.8|303.9|306.7|303.8|7
1645397980000|2022-02-20 22:59:40|306.81|303.91|306.78|303.88|306.81|303.91|306.73|303.83|7
1645397990000|2022-02-20 22:59:50|306.77|303.87|306.74|303.84|306.77|303.87|306.71|303.81|5
1645398000000|2022-02-20 23:00:00|306.7|303.8|307.12|304.22|307.2|304.3|306.54|303.64|32
1645398010000|2022-02-20 23:00:10|307.03|304.13|307.3|304.4|307.41|304.51|306.95|304.05|34
1645398020000|2022-02-20 23:00:20|307.26|304.36|307.84|304.94|307.86|304.96|307.26|304.36|35
1645398030000|2022-02-20 23:00:30|307.85|304.95|307.8|304.9|307.9|305|307.62|304.72|31
1645398040000|2022-02-20 23:00:40|307.81|304.91|307.67|304.77|307.81|304.91|307.64|304.74|23
1645398050000|2022-02-20 23:00:50|307.65|304.75|307.91|305.01|307.91|305.01|307.64|304.74|23
1645398060000|2022-02-20 23:01:00|307.92|305.02|307.65|304.75|307.92|305.02|307.6|304.7|30
1645398070000|2022-02-20 23:01:10|307.64|304.74|307.82|304.92|307.82|304.92|307.58|304.68|26
1645398080000|2022-02-20 23:01:20|307.83|304.93|307.79|304.89|307.87|304.97|307.62|304.72|32
1645398090000|2022-02-20 23:01:30|307.78|304.88|307.84|304.94|307.88|304.98|307.72|304.82|27
1645398100000|2022-02-20 23:01:40|307.85|304.95|307.77|304.87|307.98|305.08|307.69|304.79|25
1645398110000|2022-02-20 23:01:50|307.79|304.89|307.75|304.85|307.85|304.95|307.63|304.73|36
1645398120000|2022-02-20 23:02:00|307.76|304.86|307.42|304.52|307.77|304.87|307.34|304.44|30
1645398130000|2022-02-20 23:02:10|307.45|304.55|307.73|304.83|307.76|304.86|307.35|304.45|37
1645398140000|2022-02-20 23:02:20|307.67|304.77|307.52|304.62|307.71|304.81|307.41|304.51|32
1645398150000|2022-02-20 23:02:30|307.55|304.65|307.71|304.81|307.71|304.81|307.47|304.57|33
1645398160000|2022-02-20 23:02:40|307.7|304.8|307.57|304.67|307.75|304.85|307.57|304.67|27
1645398170000|2022-02-20 23:02:50|307.54|304.64|307.73|304.83|307.8|304.9|307.54|304.64|15
1645398180000|2022-02-20 23:03:00|307.75|304.85|307.71|304.81|307.78|304.88|307.68|304.78|25
1645398190000|2022-02-20 23:03:10|307.63|304.73|307.5|304.6|307.63|304.73|307.38|304.48|31
1645398200000|2022-02-20 23:03:20|307.49|304.59|307.13|304.23|307.49|304.59|307.11|304.21|30
1645398210000|2022-02-20 23:03:30|307.2|304.3|307.04|304.14|307.21|304.31|307.04|304.14|19
1645398220000|2022-02-20 23:03:40|307.03|304.13|306.69|303.79|307.03|304.13|306.69|303.79|22
1645398230000|2022-02-20 23:03:50|306.7|303.8|306.85|303.95|306.85|303.95|306.61|303.71|26
1645398240000|2022-02-20 23:04:00|306.89|303.99|307.1|304.2|307.21|304.31|306.85|303.95|26
1645398250000|2022-02-20 23:04:10|307.08|304.18|306.75|303.85|307.13|304.23|306.75|303.85|30
1645398260000|2022-02-20 23:04:20|306.84|303.94|306.65|303.75|306.84|303.94|306.65|303.75|18
1645398270000|2022-02-20 23:04:30|306.61|303.71|306.67|303.77|306.68|303.78|306.5|303.6|28
1645398280000|2022-02-20 23:04:40|306.69|303.79|306.74|303.84|307.03|304.13|306.67|303.77|30
1645398290000|2022-02-20 23:04:50|306.71|303.81|306.66|303.76|306.78|303.88|306.62|303.72|27
1645398300000|2022-02-20 23:05:00|306.65|303.75|306.76|303.86|306.98|304.08|306.57|303.67|29
1645398310000|2022-02-20 23:05:10|306.75|303.85|307.06|304.16|307.12|304.22|306.75|303.85|20
1645398320000|2022-02-20 23:05:20|307.07|304.17|306.89|303.99|307.13|304.23|306.81|303.91|24
1645398330000|2022-02-20 23:05:30|306.9|304|306.88|303.98|306.96|304.06|306.87|303.97|22
1645398340000|2022-02-20 23:05:40|306.9|304|306.94|304.04|306.96|304.06|306.8|303.9|20
1645398350000|2022-02-20 23:05:50|306.95|304.05|306.71|303.81|307|304.1|306.65|303.75|28
1645398360000|2022-02-20 23:06:00|306.66|303.76|306.88|303.98|306.89|303.99|306.63|303.73|24
1645398370000|2022-02-20 23:06:10|306.9|304|307.18|304.28|307.22|304.32|306.9|304|22
1645398380000|2022-02-20 23:06:20|307.17|304.27|306.96|304.06|307.17|304.27|306.88|303.98|17
1645398390000|2022-02-20 23:06:30|306.98|304.08|307.02|304.12|307.03|304.13|306.94|304.04|7
1645398400000|2022-02-20 23:06:40|307.03|304.13|307.03|304.13|307.03|304.13|307|304.1|19
1645398410000|2022-02-20 23:06:50|306.99|304.09|306.96|304.06|306.99|304.09|306.89|303.99|17
1645398420000|2022-02-20 23:07:00|306.95|304.05|307.11|304.21|307.11|304.21|306.94|304.04|19
1645398430000|2022-02-20 23:07:10|307.1|304.2|307.07|304.17|307.15|304.25|307.06|304.16|25
1645398440000|2022-02-20 23:07:20|307.08|304.18|307.11|304.21|307.14|304.24|307.08|304.18|15
1645398450000|2022-02-20 23:07:30|307.12|304.22|307.33|304.43|307.33|304.43|307.12|304.22|11
1645398460000|2022-02-20 23:07:40|307.3|304.4|307.57|304.67|307.58|304.68|307.3|304.4|17
1645398470000|2022-02-20 23:07:50|307.58|304.68|307.69|304.79|307.69|304.79|307.57|304.67|16
1645398480000|2022-02-20 23:08:00|307.85|304.95|307.79|304.89|307.9|305|307.74|304.84|24
1645398490000|2022-02-20 23:08:10|307.76|304.86|307.7|304.8|307.77|304.87|307.65|304.75|14
1645398500000|2022-02-20 23:08:20|307.69|304.79|307.78|304.88|307.78|304.88|307.65|304.75|13
1645398510000|2022-02-20 23:08:30|307.79|304.89|307.89|304.99|307.92|305.02|307.79|304.89|18
1645398520000|2022-02-20 23:08:40|307.9|305|308.25|305.35|308.28|305.38|307.9|305|30
1645398530000|2022-02-20 23:08:50|308.22|305.32|307.9|305|308.22|305.32|307.9|305|26
1645398540000|2022-02-20 23:09:00|307.92|305.02|307.95|305.05|308.03|305.13|307.91|305.01|22
1645398550000|2022-02-20 23:09:10|307.96|305.06|307.87|304.97|307.99|305.09|307.87|304.97|13
1645398560000|2022-02-20 23:09:20|307.93|305.03|307.95|305.05|308.06|305.16|307.87|304.97|28
1645398570000|2022-02-20 23:09:30|307.93|305.03|307.84|304.94|307.99|305.09|307.84|304.94|16
1645398580000|2022-02-20 23:09:40|307.87|304.97|307.66|304.76|307.87|304.97|307.66|304.76|15
1645398590000|2022-02-20 23:09:50|307.68|304.78|307.47|304.57|307.69|304.79|307.46|304.56|26
1645398600000|2022-02-20 23:10:00|307.46|304.56|307.65|304.75|307.68|304.78|307.46|304.56|17
1645398610000|2022-02-20 23:10:10|307.72|304.82|307.68|304.78|307.74|304.84|307.56|304.66|26
1645398620000|2022-02-20 23:10:20|307.72|304.82|307.72|304.82|307.73|304.83|307.68|304.78|9
1645398630000|2022-02-20 23:10:30|307.73|304.83|307.91|305.01|307.95|305.05|307.67|304.77|16
1645398640000|2022-02-20 23:10:40|307.89|304.99|308.09|305.19|308.27|305.37|307.86|304.96|22
1645398650000|2022-02-20 23:10:50|308.08|305.18|308.09|305.19|308.11|305.21|308.08|305.18|12
1645398660000|2022-02-20 23:11:00|308.1|305.2|308.01|305.11|308.1|305.2|307.99|305.09|14
1645398670000|2022-02-20 23:11:10|308|305.1|307.83|304.93|308.01|305.11|307.77|304.87|21
1645398680000|2022-02-20 23:11:20|307.85|304.95|307.99|305.09|308.04|305.14|307.85|304.95|20
1645398690000|2022-02-20 23:11:30|307.98|305.08|307.93|305.03|308.01|305.11|307.9|305|18
1645398700000|2022-02-20 23:11:40|307.92|305.02|307.74|304.84|307.92|305.02|307.67|304.77|16
1645398710000|2022-02-20 23:11:50|307.78|304.88|307.73|304.83|307.85|304.95|307.72|304.82|18
1645398720000|2022-02-20 23:12:00|307.72|304.82|307.6|304.7|307.72|304.82|307.33|304.43|29
1645398730000|2022-02-20 23:12:10|307.65|304.75|307.61|304.71|307.71|304.81|307.61|304.71|23
1645398740000|2022-02-20 23:12:20|307.57|304.67|307.49|304.59|307.59|304.69|307.43|304.53|25
1645398750000|2022-02-20 23:12:30|307.5|304.6|307.45|304.55|307.56|304.66|307.43|304.53|18
1645398760000|2022-02-20 23:12:40|307.48|304.58|307.44|304.54|307.49|304.59|307.39|304.49|21
1645398770000|2022-02-20 23:12:50|307.46|304.56|307.44|304.54|307.57|304.67|307.43|304.53|25
1645398780000|2022-02-20 23:13:00|307.45|304.55|307.48|304.58|307.52|304.62|307.37|304.47|24
1645398790000|2022-02-20 23:13:10|307.52|304.62|307.49|304.59|307.52|304.62|307.31|304.41|24
1645398800000|2022-02-20 23:13:20|307.47|304.57|307.43|304.53|307.47|304.57|307.35|304.45|22
1645398810000|2022-02-20 23:13:30|307.46|304.56|307.39|304.49|307.47|304.57|307.39|304.49|16
1645398820000|2022-02-20 23:13:40|307.38|304.48|307.56|304.66|307.6|304.7|307.37|304.47|26
1645398830000|2022-02-20 23:13:50|307.57|304.67|307.56|304.66|307.62|304.72|307.56|304.66|12
1645398840000|2022-02-20 23:14:00|307.57|304.67|307.58|304.68|307.61|304.71|307.55|304.65|14
1645398850000|2022-02-20 23:14:10|307.57|304.67|307.46|304.56|307.61|304.71|307.46|304.56|20
1645398860000|2022-02-20 23:14:20|307.49|304.59|307.52|304.62|307.54|304.64|307.41|304.51|23
1645398870000|2022-02-20 23:14:30|307.53|304.63|307.53|304.63|307.53|304.63|307.52|304.62|7
1645398880000|2022-02-20 23:14:40|307.54|304.64|307.54|304.64|307.54|304.64|307.5|304.6|7
1645398890000|2022-02-20 23:14:50|307.5|304.6|307.48|304.58|307.54|304.64|307.46|304.56|12
1645398900000|2022-02-20 23:15:00|307.49|304.59|307.25|304.35|307.49|304.59|307.2|304.3|25
1645398910000|2022-02-20 23:15:10|307.26|304.36|307.02|304.12|307.26|304.36|307.01|304.11|22
1645398920000|2022-02-20 23:15:20|307.01|304.11|306.69|303.79|307.01|304.11|306.69|303.79|33
1645398930000|2022-02-20 23:15:30|306.74|303.84|306.67|303.77|306.74|303.84|306.66|303.76|25
1645398940000|2022-02-20 23:15:40|306.68|303.78|306.7|303.8|306.73|303.83|306.66|303.76|17
1645398950000|2022-02-20 23:15:50|306.71|303.81|306.67|303.77|306.74|303.84|306.66|303.76|13
1645398960000|2022-02-20 23:16:00|306.68|303.78|306.75|303.85|306.76|303.86|306.68|303.78|12
1645398970000|2022-02-20 23:16:10|306.76|303.86|306.7|303.8|306.76|303.86|306.67|303.77|27
1645398980000|2022-02-20 23:16:20|306.71|303.81|306.57|303.67|306.71|303.81|306.57|303.67|16
1645398990000|2022-02-20 23:16:30|306.56|303.66|306.42|303.52|306.56|303.66|306.35|303.45|20
1645399000000|2022-02-20 23:16:40|306.4|303.5|306.3|303.4|306.4|303.5|306.3|303.4|16
1645399010000|2022-02-20 23:16:50|306.34|303.44|306.16|303.26|306.34|303.44|306.16|303.26|15
1645399020000|2022-02-20 23:17:00|306.15|303.25|306|303.1|306.15|303.25|306|303.1|12
1645399030000|2022-02-20 23:17:10|305.97|303.07|305.65|302.75|305.98|303.08|305.65|302.75|29
1645399040000|2022-02-20 23:17:20|305.64|302.74|305.78|302.88|305.79|302.89|305.58|302.68|30
1645399050000|2022-02-20 23:17:30|305.76|302.86|305.35|302.45|305.79|302.89|305.34|302.44|28
1645399060000|2022-02-20 23:17:40|305.33|302.43|305.38|302.48|305.4|302.5|305.2|302.3|24
1645399070000|2022-02-20 23:17:50|305.37|302.47|305.6|302.7|305.64|302.74|305.36|302.46|16
1645399080000|2022-02-20 23:18:00|305.61|302.71|305.47|302.57|305.64|302.74|305.36|302.46|19
1645399090000|2022-02-20 23:18:10|305.51|302.61|305.64|302.74|305.67|302.77|305.45|302.55|33
1645399100000|2022-02-20 23:18:20|305.65|302.75|305.94|303.04|305.94|303.04|305.65|302.75|20
1645399110000|2022-02-20 23:18:30|305.95|303.05|305.86|302.96|305.96|303.06|305.81|302.91|15
1645399120000|2022-02-20 23:18:40|305.84|302.94|305.73|302.83|305.84|302.94|305.63|302.73|21
1645399130000|2022-02-20 23:18:50|305.72|302.82|305.7|302.8|305.76|302.86|305.67|302.77|23
1645399140000|2022-02-20 23:19:00|305.77|302.87|306.01|303.11|306.01|303.11|305.75|302.85|31
1645399150000|2022-02-20 23:19:10|305.93|303.03|306.06|303.16|306.11|303.21|305.93|303.03|22
1645399160000|2022-02-20 23:19:20|306.07|303.17|305.85|302.95|306.1|303.2|305.85|302.95|24
1645399170000|2022-02-20 23:19:30|305.87|302.97|305.86|302.96|305.92|303.02|305.82|302.92|26
1645399180000|2022-02-20 23:19:40|305.89|302.99|305.83|302.93|305.89|302.99|305.82|302.92|19
1645399190000|2022-02-20 23:19:50|305.84|302.94|305.84|302.94|305.85|302.95|305.81|302.91|16
1645399200000|2022-02-20 23:20:00|305.85|302.95|305.89|302.99|305.97|303.07|305.85|302.95|26
1645399210000|2022-02-20 23:20:10|305.88|302.98|305.73|302.83|305.91|303.01|305.7|302.8|21
1645399220000|2022-02-20 23:20:20|305.72|302.82|305.77|302.87|305.85|302.95|305.72|302.82|17
1645399230000|2022-02-20 23:20:30|305.76|302.86|305.74|302.84|305.76|302.86|305.73|302.83|14
1645399240000|2022-02-20 23:20:40|305.73|302.83|305.66|302.76|305.73|302.83|305.6|302.7|19
1645399250000|2022-02-20 23:20:50|305.67|302.77|305.75|302.85|305.77|302.87|305.61|302.71|23
1645399260000|2022-02-20 23:21:00|305.71|302.81|305.74|302.84|305.74|302.84|305.64|302.74|12
1645399270000|2022-02-20 23:21:10|305.73|302.83|305.58|302.68|305.73|302.83|305.57|302.67|11
1645399280000|2022-02-20 23:21:20|305.57|302.67|305.56|302.66|305.59|302.69|305.55|302.65|12
1645399290000|2022-02-20 23:21:30|305.55|302.65|305.58|302.68|305.62|302.72|305.53|302.63|19
1645399300000|2022-02-20 23:21:40|305.57|302.67|305.42|302.52|305.61|302.71|305.42|302.52|20
1645399310000|2022-02-20 23:21:50|305.41|302.51|305.25|302.35|305.42|302.52|305.25|302.35|18
1645399320000|2022-02-20 23:22:00|305.27|302.37|305.35|302.45|305.39|302.49|305.24|302.34|14
1645399330000|2022-02-20 23:22:10|305.33|302.43|305.2|302.3|305.36|302.46|305.17|302.27|20
1645399340000|2022-02-20 23:22:20|305.18|302.28|304.97|302.07|305.19|302.29|304.97|302.07|19
1645399350000|2022-02-20 23:22:30|304.99|302.09|304.88|301.98|305.03|302.13|304.87|301.97|29
1645399360000|2022-02-20 23:22:40|304.87|301.97|304.73|301.83|304.9|302|304.7|301.8|22
1645399370000|2022-02-20 23:22:50|304.74|301.84|304.79|301.89|304.8|301.9|304.74|301.84|16
1645399380000|2022-02-20 23:23:00|304.8|301.9|304.99|302.09|305.05|302.15|304.79|301.89|23
1645399390000|2022-02-20 23:23:10|304.98|302.08|304.98|302.08|305.04|302.14|304.96|302.06|22
1645399400000|2022-02-20 23:23:20|304.97|302.07|304.99|302.09|305.04|302.14|304.96|302.06|26
1645399410000|2022-02-20 23:23:30|304.96|302.06|304.97|302.07|305.04|302.14|304.96|302.06|21
1645399420000|2022-02-20 23:23:40|304.98|302.08|304.98|302.08|305.09|302.19|304.95|302.05|24
1645399430000|2022-02-20 23:23:50|305.03|302.13|304.98|302.08|305.03|302.13|304.95|302.05|14
1645399440000|2022-02-20 23:24:00|304.99|302.09|305.04|302.14|305.06|302.16|304.99|302.09|13
1645399450000|2022-02-20 23:24:10|305.05|302.15|305.02|302.12|305.06|302.16|304.98|302.08|17
1645399460000|2022-02-20 23:24:20|305.01|302.11|305.01|302.11|305.03|302.13|304.96|302.06|13
1645399470000|2022-02-20 23:24:30|305|302.1|304.94|302.04|305|302.1|304.93|302.03|18
1645399480000|2022-02-20 23:24:40|304.95|302.05|305.2|302.3|305.2|302.3|304.95|302.05|19
1645399490000|2022-02-20 23:24:50|305.19|302.29|305.18|302.28|305.24|302.34|305.17|302.27|17
1645399500000|2022-02-20 23:25:00|305.17|302.27|305.15|302.25|305.21|302.31|305.15|302.25|13
1645399510000|2022-02-20 23:25:10|305.16|302.26|305.24|302.34|305.24|302.34|305.16|302.26|12
1645399520000|2022-02-20 23:25:20|305.23|302.33|305.23|302.33|305.24|302.34|305.23|302.33|5
1645399530000|2022-02-20 23:25:30|305.24|302.34|305.23|302.33|305.24|302.34|305.22|302.32|13
1645399540000|2022-02-20 23:25:40|305.24|302.34|305.26|302.36|305.28|302.38|305.23|302.33|16
1645399550000|2022-02-20 23:25:50|305.25|302.35|305.23|302.33|305.25|302.35|305.2|302.3|12
1645399560000|2022-02-20 23:26:00|305.24|302.34|305.44|302.54|305.46|302.56|305.21|302.31|24
1645399570000|2022-02-20 23:26:10|305.45|302.55|305.59|302.69|305.63|302.73|305.43|302.53|17
1645399580000|2022-02-20 23:26:20|305.6|302.7|305.58|302.68|305.61|302.71|305.5|302.6|16
1645399590000|2022-02-20 23:26:30|305.53|302.63|305.44|302.54|305.62|302.72|305.39|302.49|18
1645399600000|2022-02-20 23:26:40|305.43|302.53|305.5|302.6|305.52|302.62|305.43|302.53|15
1645399610000|2022-02-20 23:26:50|305.46|302.56|305.45|302.55|305.47|302.57|305.45|302.55|10
1645399620000|2022-02-20 23:27:00|305.44|302.54|305.36|302.46|305.44|302.54|305.36|302.46|15
1645399630000|2022-02-20 23:27:10|305.37|302.47|305.42|302.52|305.42|302.52|305.36|302.46|12
1645399640000|2022-02-20 23:27:20|305.43|302.53|305.5|302.6|305.6|302.7|305.43|302.53|22
1645399650000|2022-02-20 23:27:30|305.49|302.59|305.54|302.64|305.54|302.64|305.49|302.59|14
1645399660000|2022-02-20 23:27:40|305.55|302.65|305.6|302.7|305.66|302.76|305.53|302.63|15
1645399670000|2022-02-20 23:27:50|305.57|302.67|305.65|302.75|305.67|302.77|305.57|302.67|20
1645399680000|2022-02-20 23:28:00|305.67|302.77|306.01|303.11|306.01|303.11|305.65|302.75|22
1645399690000|2022-02-20 23:28:10|306.02|303.12|305.94|303.04|306.04|303.14|305.93|303.03|20
1645399700000|2022-02-20 23:28:20|305.98|303.08|306.04|303.14|306.04|303.14|305.85|302.95|24
1645399710000|2022-02-20 23:28:30|306.05|303.15|305.82|302.92|306.05|303.15|305.79|302.89|25
1645399720000|2022-02-20 23:28:40|305.81|302.91|305.79|302.89|305.81|302.91|305.79|302.89|15
1645399730000|2022-02-20 23:28:50|305.8|302.9|305.67|302.77|305.8|302.9|305.62|302.72|17
1645399740000|2022-02-20 23:29:00|305.65|302.75|305.61|302.71|305.65|302.75|305.59|302.69|9
1645399750000|2022-02-20 23:29:10|305.63|302.73|305.62|302.72|305.63|302.73|305.62|302.72|2
1645399760000|2022-02-20 23:29:20|305.61|302.71|305.54|302.64|305.61|302.71|305.45|302.55|12
1645399770000|2022-02-20 23:29:30|305.53|302.63|305.42|302.52|305.53|302.63|305.42|302.52|12
1645399780000|2022-02-20 23:29:40|305.43|302.53|305.47|302.57|305.54|302.64|305.43|302.53|16
1645399790000|2022-02-20 23:29:50|305.44|302.54|305.68|302.78|305.69|302.79|305.44|302.54|23
1645399800000|2022-02-20 23:30:00|305.66|302.76|305.69|302.79|305.69|302.79|305.66|302.76|6
1645399810000|2022-02-20 23:30:10|305.66|302.76|305.65|302.75|305.68|302.78|305.6|302.7|18
1645399820000|2022-02-20 23:30:20|305.66|302.76|305.66|302.76|305.7|302.8|305.64|302.74|17
1645399830000|2022-02-20 23:30:30|305.67|302.77|305.7|302.8|305.82|302.92|305.64|302.74|18
1645399840000|2022-02-20 23:30:40|305.76|302.86|305.75|302.85|305.8|302.9|305.69|302.79|17
1645399850000|2022-02-20 23:30:50|305.74|302.84|305.5|302.6|305.74|302.84|305.5|302.6|27
1645399860000|2022-02-20 23:31:00|305.49|302.59|305.39|302.49|305.49|302.59|305.39|302.49|24
1645399870000|2022-02-20 23:31:10|305.4|302.5|305.39|302.49|305.43|302.53|305.35|302.45|18
1645399880000|2022-02-20 23:31:20|305.4|302.5|305.34|302.44|305.4|302.5|305.29|302.39|12
1645399890000|2022-02-20 23:31:30|305.29|302.39|305.42|302.52|305.44|302.54|305.29|302.39|20
1645399900000|2022-02-20 23:31:40|305.43|302.53|305.4|302.5|305.44|302.54|305.4|302.5|15
1645399910000|2022-02-20 23:31:50|305.41|302.51|305.42|302.52|305.44|302.54|305.4|302.5|10
1645399920000|2022-02-20 23:32:00|305.44|302.54|305.51|302.61|305.52|302.62|305.42|302.52|24
1645399930000|2022-02-20 23:32:10|305.49|302.59|305.49|302.59|305.54|302.64|305.46|302.56|20
1645399940000|2022-02-20 23:32:20|305.5|302.6|305.51|302.61|305.55|302.65|305.49|302.59|20
1645399950000|2022-02-20 23:32:30|305.52|302.62|305.64|302.74|305.64|302.74|305.43|302.53|20
1645399960000|2022-02-20 23:32:40|305.65|302.75|305.69|302.79|305.72|302.82|305.65|302.75|16
1645399970000|2022-02-20 23:32:50|305.68|302.78|305.69|302.79|305.7|302.8|305.63|302.73|18
1645399980000|2022-02-20 23:33:00|305.73|302.83|305.89|302.99|305.9|303|305.73|302.83|30
1645399990000|2022-02-20 23:33:10|305.95|303.05|305.83|302.93|305.96|303.06|305.8|302.9|22
1645400000000|2022-02-20 23:33:20|305.82|302.92|305.93|303.03|305.94|303.04|305.79|302.89|21
1645400010000|2022-02-20 23:33:30|305.91|303.01|305.93|303.03|305.98|303.08|305.82|302.92|25
1645400020000|2022-02-20 23:33:40|305.92|303.02|306.02|303.12|306.05|303.15|305.9|303|25
1645400030000|2022-02-20 23:33:50|306.01|303.11|306.08|303.18|306.12|303.22|305.99|303.09|29
1645400040000|2022-02-20 23:34:00|306.13|303.23|306.41|303.51|306.41|303.51|306.06|303.16|25
1645400050000|2022-02-20 23:34:10|306.43|303.53|306.6|303.7|306.6|303.7|306.43|303.53|30
1645400060000|2022-02-20 23:34:20|306.55|303.65|306.52|303.62|306.68|303.78|306.52|303.62|30
1645400070000|2022-02-20 23:34:30|306.55|303.65|306.76|303.86|306.81|303.91|306.53|303.63|29
1645400080000|2022-02-20 23:34:40|306.73|303.83|306.8|303.9|306.82|303.92|306.65|303.75|31
1645400090000|2022-02-20 23:34:50|306.82|303.92|306.74|303.84|306.82|303.92|306.73|303.83|17
1645400100000|2022-02-20 23:35:00|306.72|303.82|306.51|303.61|306.72|303.82|306.51|303.61|17
1645400110000|2022-02-20 23:35:10|306.52|303.62|306.43|303.53|306.55|303.65|306.39|303.49|19
1645400120000|2022-02-20 23:35:20|306.4|303.5|306.5|303.6|306.57|303.67|306.4|303.5|21
1645400130000|2022-02-20 23:35:30|306.48|303.58|306.4|303.5|306.49|303.59|306.38|303.48|19
1645400140000|2022-02-20 23:35:40|306.39|303.49|306.5|303.6|306.5|303.6|306.38|303.48|20
1645400150000|2022-02-20 23:35:50|306.51|303.61|306.54|303.64|306.57|303.67|306.51|303.61|17
1645400160000|2022-02-20 23:36:00|306.55|303.65|306.32|303.42|306.55|303.65|306.32|303.42|22
1645400170000|2022-02-20 23:36:10|306.33|303.43|306.26|303.36|306.35|303.45|306.26|303.36|18
1645400180000|2022-02-20 23:36:20|306.29|303.39|306.27|303.37|306.29|303.39|306.26|303.36|14
1645400190000|2022-02-20 23:36:30|306.26|303.36|305.97|303.07|306.26|303.36|305.95|303.05|22
1645400200000|2022-02-20 23:36:40|305.96|303.06|305.93|303.03|306.07|303.17|305.93|303.03|20
1645400210000|2022-02-20 23:36:50|305.92|303.02|305.99|303.09|306|303.1|305.92|303.02|11
1645400220000|2022-02-20 23:37:00|306|303.1|305.98|303.08|306|303.1|305.95|303.05|8
1645400230000|2022-02-20 23:37:10|305.97|303.07|305.95|303.05|305.97|303.07|305.93|303.03|5
1645400240000|2022-02-20 23:37:20|305.94|303.04|305.93|303.03|305.95|303.05|305.92|303.02|6
1645400250000|2022-02-20 23:37:30|305.94|303.04|306|303.1|306.06|303.16|305.93|303.03|16
1645400260000|2022-02-20 23:37:40|305.99|303.09|305.99|303.09|306.01|303.11|305.98|303.08|12
1645400270000|2022-02-20 23:37:50|306.01|303.11|306.07|303.17|306.08|303.18|306|303.1|12
1645400280000|2022-02-20 23:38:00|306.09|303.19|306.16|303.26|306.19|303.29|306.01|303.11|21
1645400290000|2022-02-20 23:38:10|306.21|303.31|306.28|303.38|306.28|303.38|306.15|303.25|27
1645400300000|2022-02-20 23:38:20|306.2|303.3|306.35|303.45|306.36|303.46|306.2|303.3|26
1645400310000|2022-02-20 23:38:30|306.36|303.46|306.23|303.33|306.37|303.47|306.23|303.33|20
1645400320000|2022-02-20 23:38:40|306.26|303.36|306.26|303.36|306.27|303.37|306.24|303.34|11
1645400330000|2022-02-20 23:38:50|306.25|303.35|306.2|303.3|306.26|303.36|306.19|303.29|19
1645400340000|2022-02-20 23:39:00|306.19|303.29|306.2|303.3|306.2|303.3|306.18|303.28|6
1645400350000|2022-02-20 23:39:10|306.19|303.29|306.34|303.44|306.34|303.44|306.17|303.27|17
1645400360000|2022-02-20 23:39:20|306.35|303.45|306.41|303.51|306.49|303.59|306.35|303.45|21
1645400370000|2022-02-20 23:39:30|306.42|303.52|306.43|303.53|306.49|303.59|306.41|303.51|10
1645400380000|2022-02-20 23:39:40|306.49|303.59|306.67|303.77|306.67|303.77|306.39|303.49|22
1645400390000|2022-02-20 23:39:50|306.68|303.78|306.66|303.76|306.72|303.82|306.64|303.74|14
1645400400000|2022-02-20 23:40:00|306.65|303.75|306.66|303.76|306.67|303.77|306.63|303.73|14
1645400410000|2022-02-20 23:40:10|306.65|303.75|306.48|303.58|306.65|303.75|306.43|303.53|19
1645400420000|2022-02-20 23:40:20|306.47|303.57|306.32|303.42|306.47|303.57|306.3|303.4|23
1645400430000|2022-02-20 23:40:30|306.31|303.41|306.33|303.43|306.37|303.47|306.29|303.39|12
1645400440000|2022-02-20 23:40:40|306.34|303.44|306.32|303.42|306.34|303.44|306.32|303.42|3
1645400450000|2022-02-20 23:40:50|306.33|303.43|306.29|303.39|306.34|303.44|306.22|303.32|17
1645400460000|2022-02-20 23:41:00|306.28|303.38|306.28|303.38|306.28|303.38|306.27|303.37|13
1645400470000|2022-02-20 23:41:10|306.31|303.41|306.09|303.19|306.31|303.41|306.09|303.19|13
1645400480000|2022-02-20 23:41:20|306.11|303.21|306.13|303.23|306.14|303.24|306.04|303.14|18
1645400490000|2022-02-20 23:41:30|306.09|303.19|306.14|303.24|306.22|303.32|306.06|303.16|30
1645400500000|2022-02-20 23:41:40|306.09|303.19|306.09|303.19|306.09|303.19|306.09|303.19|1
1645400510000|2022-02-20 23:41:50|306.1|303.2|306.09|303.19|306.1|303.2|306.09|303.19|2
1645400520000|2022-02-20 23:42:00|306.1|303.2|306.08|303.18|306.1|303.2|306.08|303.18|3
1645400530000|2022-02-20 23:42:10|306.06|303.16|306.06|303.16|306.06|303.16|306.06|303.16|1
1645400540000|2022-02-20 23:42:20|306.14|303.24|305.96|303.06|306.14|303.24|305.91|303.01|21
1645400550000|2022-02-20 23:42:30|305.95|303.05|305.98|303.08|306.07|303.17|305.95|303.05|21
1645400560000|2022-02-20 23:42:40|305.99|303.09|306.01|303.11|306.02|303.12|305.99|303.09|7
1645400570000|2022-02-20 23:42:50|306.02|303.12|306.04|303.14|306.06|303.16|305.98|303.08|7
1645400580000|2022-02-20 23:43:00|306.05|303.15|306.04|303.14|306.05|303.15|305.93|303.03|7
1645400590000|2022-02-20 23:43:10|306.05|303.15|305.96|303.06|306.05|303.15|305.91|303.01|13
1645400600000|2022-02-20 23:43:20|305.95|303.05|306.1|303.2|306.13|303.23|305.95|303.05|19
1645400610000|2022-02-20 23:43:30|306.12|303.22|306.09|303.19|306.14|303.24|306.06|303.16|19
1645400620000|2022-02-20 23:43:40|306.11|303.21|305.98|303.08|306.11|303.21|305.96|303.06|21
1645400630000|2022-02-20 23:43:50|305.97|303.07|305.89|302.99|305.98|303.08|305.88|302.98|14
1645400640000|2022-02-20 23:44:00|305.9|303|305.97|303.07|305.99|303.09|305.83|302.93|15
1645400650000|2022-02-20 23:44:10|305.96|303.06|305.87|302.97|305.98|303.08|305.86|302.96|18
1645400660000|2022-02-20 23:44:20|305.88|302.98|305.87|302.97|305.88|302.98|305.83|302.93|7
1645400670000|2022-02-20 23:44:30|305.86|302.96|305.89|302.99|305.91|303.01|305.86|302.96|13
1645400680000|2022-02-20 23:44:40|305.9|303|305.9|303|305.98|303.08|305.86|302.96|14
1645400690000|2022-02-20 23:44:50|305.91|303.01|306.06|303.16|306.09|303.19|305.83|302.93|23
1645400700000|2022-02-20 23:45:00|306.07|303.17|306.04|303.14|306.08|303.18|306|303.1|22
1645400710000|2022-02-20 23:45:10|306.03|303.13|305.87|302.97|306.04|303.14|305.87|302.97|22
1645400720000|2022-02-20 23:45:20|305.88|302.98|305.69|302.79|305.88|302.98|305.66|302.76|25
1645400730000|2022-02-20 23:45:30|305.76|302.86|305.45|302.55|305.76|302.86|305.42|302.52|27
1645400740000|2022-02-20 23:45:40|305.44|302.54|305.45|302.55|305.46|302.56|305.37|302.47|22
1645400750000|2022-02-20 23:45:50|305.43|302.53|305.45|302.55|305.45|302.55|305.42|302.52|12
1645400760000|2022-02-20 23:46:00|305.44|302.54|305.29|302.39|305.44|302.54|305.29|302.39|20
1645400770000|2022-02-20 23:46:10|305.26|302.36|305.38|302.48|305.46|302.56|305.26|302.36|23
1645400780000|2022-02-20 23:46:20|305.39|302.49|305.3|302.4|305.39|302.49|305.3|302.4|22
1645400790000|2022-02-20 23:46:30|305.28|302.38|305.32|302.42|305.35|302.45|305.28|302.38|15
1645400800000|2022-02-20 23:46:40|305.33|302.43|305.27|302.37|305.34|302.44|305.27|302.37|17
1645400810000|2022-02-20 23:46:50|305.28|302.38|305.29|302.39|305.31|302.41|305.27|302.37|22
1645400820000|2022-02-20 23:47:00|305.27|302.37|305.23|302.33|305.27|302.37|305.18|302.28|24
1645400830000|2022-02-20 23:47:10|305.24|302.34|305.22|302.32|305.31|302.41|305.19|302.29|24
1645400840000|2022-02-20 23:47:20|305.21|302.31|305.18|302.28|305.22|302.32|305.18|302.28|12
1645400850000|2022-02-20 23:47:30|305.17|302.27|305.08|302.18|305.21|302.31|305.08|302.18|20
1645400860000|2022-02-20 23:47:40|305.07|302.17|305.09|302.19|305.12|302.22|305.06|302.16|21
1645400870000|2022-02-20 23:47:50|305.06|302.16|304.75|301.85|305.08|302.18|304.75|301.85|27
1645400880000|2022-02-20 23:48:00|304.74|301.84|304.86|301.96|304.86|301.96|304.74|301.84|25
1645400890000|2022-02-20 23:48:10|304.89|301.99|304.99|302.09|305.04|302.14|304.86|301.96|19
1645400900000|2022-02-20 23:48:20|304.96|302.06|304.78|301.88|305.02|302.12|304.78|301.88|23
1645400910000|2022-02-20 23:48:30|304.79|301.89|304.85|301.95|304.88|301.98|304.79|301.89|23
1645400920000|2022-02-20 23:48:40|304.86|301.96|304.79|301.89|304.86|301.96|304.79|301.89|16
1645400930000|2022-02-20 23:48:50|304.76|301.86|304.75|301.85|304.77|301.87|304.69|301.79|26
1645400940000|2022-02-20 23:49:00|304.76|301.86|304.93|302.03|305.02|302.12|304.75|301.85|33
1645400950000|2022-02-20 23:49:10|304.92|302.02|304.8|301.9|304.94|302.04|304.74|301.84|21
1645400960000|2022-02-20 23:49:20|304.81|301.91|304.43|301.53|304.81|301.91|304.43|301.53|28
1645400970000|2022-02-20 23:49:30|304.42|301.52|304.56|301.66|304.59|301.69|304.42|301.52|25
1645400980000|2022-02-20 23:49:40|304.57|301.67|304.49|301.59|304.58|301.68|304.49|301.59|30
1645400990000|2022-02-20 23:49:50|304.5|301.6|304.34|301.44|304.52|301.62|304.34|301.44|27
1645401000000|2022-02-20 23:50:00|304.42|301.52|304.37|301.47|304.42|301.52|304.35|301.45|14
1645401010000|2022-02-20 23:50:10|304.38|301.48|304.37|301.47|304.41|301.51|304.34|301.44|18
1645401020000|2022-02-20 23:50:20|304.36|301.46|304.39|301.49|304.48|301.58|304.35|301.45|15
1645401030000|2022-02-20 23:50:30|304.4|301.5|304.61|301.71|304.61|301.71|304.38|301.48|25
1645401040000|2022-02-20 23:50:40|304.58|301.68|304.71|301.81|304.74|301.84|304.58|301.68|25
1645401050000|2022-02-20 23:50:50|304.73|301.83|304.71|301.81|304.73|301.83|304.67|301.77|17
1645401060000|2022-02-20 23:51:00|304.69|301.79|304.75|301.85|304.81|301.91|304.66|301.76|18
1645401070000|2022-02-20 23:51:10|304.73|301.83|304.72|301.82|304.75|301.85|304.71|301.81|19
1645401080000|2022-02-20 23:51:20|304.74|301.84|304.81|301.91|304.81|301.91|304.69|301.79|20
1645401090000|2022-02-20 23:51:30|304.84|301.94|304.84|301.94|304.84|301.94|304.75|301.85|20
1645401100000|2022-02-20 23:51:40|304.81|301.91|304.66|301.76|304.84|301.94|304.66|301.76|21
1645401110000|2022-02-20 23:51:50|304.67|301.77|304.43|301.53|304.68|301.78|304.4|301.5|24
1645401120000|2022-02-20 23:52:00|304.41|301.51|304.55|301.65|304.58|301.68|304.39|301.49|22
1645401130000|2022-02-20 23:52:10|304.56|301.66|304.52|301.62|304.57|301.67|304.48|301.58|19
1645401140000|2022-02-20 23:52:20|304.5|301.6|304.36|301.46|304.5|301.6|304.35|301.45|23
1645401150000|2022-02-20 23:52:30|304.37|301.47|304.36|301.46|304.38|301.48|304.34|301.44|16
1645401160000|2022-02-20 23:52:40|304.37|301.47|304.38|301.48|304.38|301.48|304.31|301.41|19
1645401170000|2022-02-20 23:52:50|304.37|301.47|304.54|301.64|304.57|301.67|304.34|301.44|24
1645401180000|2022-02-20 23:53:00|304.51|301.61|304.63|301.73|304.64|301.74|304.51|301.61|22
1645401190000|2022-02-20 23:53:10|304.62|301.72|304.67|301.77|304.75|301.85|304.58|301.68|23
1645401200000|2022-02-20 23:53:20|304.66|301.76|304.68|301.78|304.68|301.78|304.64|301.74|16
1645401210000|2022-02-20 23:53:30|304.67|301.77|304.53|301.63|304.68|301.78|304.51|301.61|25
1645401220000|2022-02-20 23:53:40|304.52|301.62|304.55|301.65|304.56|301.66|304.5|301.6|19
1645401230000|2022-02-20 23:53:50|304.56|301.66|304.53|301.63|304.6|301.7|304.51|301.61|23
1645401240000|2022-02-20 23:54:00|304.52|301.62|304.39|301.49|304.53|301.63|304.39|301.49|22
1645401250000|2022-02-20 23:54:10|304.46|301.56|304.36|301.46|304.46|301.56|304.33|301.43|23
1645401260000|2022-02-20 23:54:20|304.35|301.45|304.02|301.12|304.37|301.47|304.02|301.12|25
1645401270000|2022-02-20 23:54:30|304.1|301.2|304.06|301.16|304.11|301.21|304.02|301.12|26
1645401280000|2022-02-20 23:54:40|304.08|301.18|303.89|300.99|304.08|301.18|303.89|300.99|24
1645401290000|2022-02-20 23:54:50|303.87|300.97|303.88|300.98|303.97|301.07|303.86|300.96|27
1645401300000|2022-02-20 23:55:00|303.85|300.95|303.66|300.76|303.89|300.99|303.66|300.76|29
1645401310000|2022-02-20 23:55:10|303.65|300.75|303.84|300.94|303.84|300.94|303.62|300.72|22
1645401320000|2022-02-20 23:55:20|303.83|300.93|304.26|301.36|304.33|301.43|303.83|300.93|27
1645401330000|2022-02-20 23:55:30|304.31|301.41|304.36|301.46|304.36|301.46|304.25|301.35|18
1645401340000|2022-02-20 23:55:40|304.4|301.5|304.56|301.66|304.56|301.66|304.4|301.5|16
1645401350000|2022-02-20 23:55:50|304.58|301.68|304.74|301.84|304.76|301.86|304.56|301.66|22
1645401360000|2022-02-20 23:56:00|304.73|301.83|304.68|301.78|304.77|301.87|304.68|301.78|11
1645401370000|2022-02-20 23:56:10|304.65|301.75|304.48|301.58|304.65|301.75|304.26|301.36|34
1645401380000|2022-02-20 23:56:20|304.47|301.57|304.29|301.39|304.48|301.58|304.23|301.33|19
1645401390000|2022-02-20 23:56:30|304.28|301.38|304.54|301.64|304.54|301.64|304.22|301.32|27
1645401400000|2022-02-20 23:56:40|304.53|301.63|304.36|301.46|304.53|301.63|304.32|301.42|24
1645401410000|2022-02-20 23:56:50|304.37|301.47|304.44|301.54|304.47|301.57|304.37|301.47|21
1645401420000|2022-02-20 23:57:00|304.38|301.48|304.34|301.44|304.38|301.48|304.32|301.42|22
1645401430000|2022-02-20 23:57:10|304.38|301.48|304.34|301.44|304.38|301.48|304.31|301.41|12
1645401440000|2022-02-20 23:57:20|304.33|301.43|304.33|301.43|304.33|301.43|304.33|301.43|1
1645401450000|2022-02-20 23:57:30|304.31|301.41|304.15|301.25|304.33|301.43|304.14|301.24|21
1645401460000|2022-02-20 23:57:40|304.16|301.26|304.1|301.2|304.16|301.26|304.09|301.19|22
1645401470000|2022-02-20 23:57:50|304.09|301.19|303.94|301.04|304.09|301.19|303.9|301|21
1645401480000|2022-02-20 23:58:00|303.93|301.03|304.11|301.21|304.17|301.27|303.92|301.02|24
1645401490000|2022-02-20 23:58:10|304.12|301.22|304.17|301.27|304.17|301.27|304.09|301.19|26
1645401500000|2022-02-20 23:58:20|304.22|301.32|304.17|301.27|304.3|301.4|304.15|301.25|29
1645401510000|2022-02-20 23:58:30|304.19|301.29|304.04|301.14|304.2|301.3|304.03|301.13|20
1645401520000|2022-02-20 23:58:40|304.06|301.16|303.98|301.08|304.09|301.19|303.94|301.04|23
1645401530000|2022-02-20 23:58:50|303.94|301.04|303.98|301.08|303.99|301.09|303.91|301.01|24
1645401540000|2022-02-20 23:59:00|303.97|301.07|303.96|301.06|303.99|301.09|303.93|301.03|15
1645401550000|2022-02-20 23:59:10|303.95|301.05|303.97|301.07|303.97|301.07|303.89|300.99|22
1645401560000|2022-02-20 23:59:20|304|301.1|303.86|300.96|304.02|301.12|303.86|300.96|25
1645401570000|2022-02-20 23:59:30|303.88|300.98|303.88|300.98|303.92|301.02|303.78|300.88|28
1645401580000|2022-02-20 23:59:40|303.89|300.99|304.14|301.24|304.14|301.24|303.89|300.99|24
1645401590000|2022-02-20 23:59:50|304.13|301.23|304.28|301.38|304.29|301.39|304.13|301.23|21
1645401600000|2022-02-21 00:00:00|304.22|301.32|304.26|301.36|304.28|301.38|304.17|301.27|19
1645401610000|2022-02-21 00:00:10|304.24|301.34|304.22|301.32|304.34|301.44|304.22|301.32|18
1645401620000|2022-02-21 00:00:20|304.21|301.31|304.29|301.39|304.34|301.44|304.12|301.22|27
1645401630000|2022-02-21 00:00:30|304.39|301.49|304.3|301.4|304.44|301.54|304.29|301.39|24
1645401640000|2022-02-21 00:00:40|304.31|301.41|304.5|301.6|304.57|301.67|304.28|301.38|21
1645401650000|2022-02-21 00:00:50|304.54|301.64|304.37|301.47|304.54|301.64|304.35|301.45|17
1645401660000|2022-02-21 00:01:00|304.38|301.48|304.47|301.57|304.48|301.58|304.35|301.45|25
1645401670000|2022-02-21 00:01:10|304.46|301.56|304.23|301.33|304.46|301.56|304.21|301.31|19
1645401680000|2022-02-21 00:01:20|304.22|301.32|303.97|301.07|304.22|301.32|303.97|301.07|28
1645401690000|2022-02-21 00:01:30|303.99|301.09|303.76|300.86|304.01|301.11|303.73|300.83|35
1645401700000|2022-02-21 00:01:40|303.73|300.83|303.62|300.72|303.75|300.85|303.58|300.68|23
1645401710000|2022-02-21 00:01:50|303.66|300.76|303.63|300.73|303.66|300.76|303.62|300.72|18
1645401720000|2022-02-21 00:02:00|303.61|300.71|303.43|300.53|303.61|300.71|303.42|300.52|27
1645401730000|2022-02-21 00:02:10|303.41|300.51|303.49|300.59|303.58|300.68|303.28|300.38|28
1645401740000|2022-02-21 00:02:20|303.46|300.56|303.38|300.48|303.46|300.56|303.12|300.22|32
1645401750000|2022-02-21 00:02:30|303.36|300.46|303.14|300.24|303.36|300.46|303.14|300.24|22
1645401760000|2022-02-21 00:02:40|303.13|300.23|302.89|299.99|303.13|300.23|302.89|299.99|26
1645401770000|2022-02-21 00:02:50|302.87|299.97|302.97|300.07|303.13|300.23|302.76|299.86|34
1645401780000|2022-02-21 00:03:00|302.96|300.06|302.97|300.07|303.07|300.17|302.74|299.84|33
1645401790000|2022-02-21 00:03:10|302.98|300.08|302.77|299.87|303.03|300.13|302.68|299.78|31
1645401800000|2022-02-21 00:03:20|302.83|299.93|302.86|299.96|302.95|300.05|302.73|299.83|32
1645401810000|2022-02-21 00:03:30|302.87|299.97|302.61|299.71|302.87|299.97|302.61|299.71|26
1645401820000|2022-02-21 00:03:40|302.6|299.7|302.62|299.72|302.68|299.78|302.59|299.69|19
1645401830000|2022-02-21 00:03:50|302.65|299.75|302.92|300.02|302.92|300.02|302.62|299.72|26
1645401840000|2022-02-21 00:04:00|302.89|299.99|303.08|300.18|303.12|300.22|302.86|299.96|25
1645401850000|2022-02-21 00:04:10|303.1|300.2|302.78|299.88|303.1|300.2|302.74|299.84|20
1645401860000|2022-02-21 00:04:20|302.79|299.89|302.9|300|302.93|300.03|302.72|299.82|20
1645401870000|2022-02-21 00:04:30|302.91|300.01|302.66|299.76|302.92|300.02|302.66|299.76|21
1645401880000|2022-02-21 00:04:40|302.68|299.78|302.64|299.74|302.68|299.78|302.63|299.73|16
1645401890000|2022-02-21 00:04:50|302.66|299.76|302.77|299.87|302.88|299.98|302.64|299.74|21
1645401900000|2022-02-21 00:05:00|302.78|299.88|302.67|299.77|302.82|299.92|302.66|299.76|25
1645401910000|2022-02-21 00:05:10|302.66|299.76|302.83|299.93|302.83|299.93|302.63|299.73|23
1645401920000|2022-02-21 00:05:20|302.9|300|302.95|300.05|303.04|300.14|302.88|299.98|31
1645401930000|2022-02-21 00:05:30|302.96|300.06|302.93|300.03|303|300.1|302.88|299.98|24
1645401940000|2022-02-21 00:05:40|302.92|300.02|303|300.1|303.01|300.11|302.87|299.97|20
1645401950000|2022-02-21 00:05:50|303.01|300.11|303.13|300.23|303.24|300.34|302.99|300.09|22
1645401960000|2022-02-21 00:06:00|303.14|300.24|303.23|300.33|303.37|300.47|303.02|300.12|25
1645401970000|2022-02-21 00:06:10|303.22|300.32|303.61|300.71|303.62|300.72|303.21|300.31|31
1645401980000|2022-02-21 00:06:20|303.62|300.72|303.56|300.66|303.78|300.88|303.55|300.65|22
1645401990000|2022-02-21 00:06:30|303.58|300.68|303.44|300.54|303.71|300.81|303.42|300.52|23
1645402000000|2022-02-21 00:06:40|303.42|300.52|303.34|300.44|303.51|300.61|303.34|300.44|21
1645402010000|2022-02-21 00:06:50|303.32|300.42|303.28|300.38|303.33|300.43|303.25|300.35|21
1645402020000|2022-02-21 00:07:00|303.29|300.39|303.33|300.43|303.39|300.49|303.23|300.33|28
1645402030000|2022-02-21 00:07:10|303.35|300.45|303.28|300.38|303.35|300.45|303.28|300.38|21
1645402040000|2022-02-21 00:07:20|303.27|300.37|303.39|300.49|303.43|300.53|303.27|300.37|22
1645402050000|2022-02-21 00:07:30|303.4|300.5|303.42|300.52|303.42|300.52|303.26|300.36|23
1645402060000|2022-02-21 00:07:40|303.44|300.54|303.77|300.87|303.83|300.93|303.42|300.52|32
1645402070000|2022-02-21 00:07:50|303.79|300.89|304.21|301.31|304.27|301.37|303.76|300.86|32
1645402080000|2022-02-21 00:08:00|304.22|301.32|304.19|301.29|304.32|301.42|304.19|301.29|27
1645402090000|2022-02-21 00:08:10|304.2|301.3|304.02|301.12|304.24|301.34|303.96|301.06|32
1645402100000|2022-02-21 00:08:20|304.01|301.11|303.9|301|304.01|301.11|303.9|301|22
1645402110000|2022-02-21 00:08:30|303.91|301.01|303.97|301.07|304|301.1|303.89|300.99|20
1645402120000|2022-02-21 00:08:40|303.98|301.08|303.85|300.95|304.01|301.11|303.83|300.93|18
1645402130000|2022-02-21 00:08:50|303.87|300.97|303.93|301.03|303.95|301.05|303.84|300.94|30
1645402140000|2022-02-21 00:09:00|303.95|301.05|304.21|301.31|304.21|301.31|303.93|301.03|28
1645402150000|2022-02-21 00:09:10|304.14|301.24|304.3|301.4|304.3|301.4|304.01|301.11|30
1645402160000|2022-02-21 00:09:20|304.31|301.41|304.36|301.46|304.44|301.54|304.27|301.37|27
1645402170000|2022-02-21 00:09:30|304.34|301.44|304.27|301.37|304.4|301.5|304.25|301.35|24
1645402180000|2022-02-21 00:09:40|304.26|301.36|304.36|301.46|304.39|301.49|304.26|301.36|16
1645402190000|2022-02-21 00:09:50|304.28|301.38|304.24|301.34|304.28|301.38|304.18|301.28|14
1645402200000|2022-02-21 00:10:00|304.23|301.33|304.22|301.32|304.23|301.33|304.09|301.19|22
1645402210000|2022-02-21 00:10:10|304.23|301.33|304.49|301.59|304.5|301.6|304.23|301.33|25
1645402220000|2022-02-21 00:10:20|304.48|301.58|304.64|301.74|304.74|301.84|304.48|301.58|19
1645402230000|2022-02-21 00:10:30|304.68|301.78|304.69|301.79|304.77|301.87|304.56|301.66|24
1645402240000|2022-02-21 00:10:40|304.68|301.78|304.75|301.85|304.75|301.85|304.64|301.74|20
1645402250000|2022-02-21 00:10:50|304.74|301.84|304.7|301.8|304.75|301.85|304.66|301.76|13
1645402260000|2022-02-21 00:11:00|304.69|301.79|304.76|301.86|304.77|301.87|304.68|301.78|18
1645402270000|2022-02-21 00:11:10|304.72|301.82|304.57|301.67|304.74|301.84|304.57|301.67|20
1645402280000|2022-02-21 00:11:20|304.55|301.65|304.48|301.58|304.55|301.65|304.38|301.48|26
1645402290000|2022-02-21 00:11:30|304.45|301.55|304.41|301.51|304.45|301.55|304.36|301.46|14
1645402300000|2022-02-21 00:11:40|304.4|301.5|304.45|301.55|304.52|301.62|304.38|301.48|13
1645402310000|2022-02-21 00:11:50|304.46|301.56|304.48|301.58|304.5|301.6|304.46|301.56|12
1645402320000|2022-02-21 00:12:00|304.49|301.59|304.5|301.6|304.51|301.61|304.4|301.5|11
1645402330000|2022-02-21 00:12:10|304.49|301.59|304.55|301.65|304.55|301.65|304.49|301.59|13
1645402340000|2022-02-21 00:12:20|304.57|301.67|305.11|302.21|305.16|302.26|304.57|301.67|29
1645402350000|2022-02-21 00:12:30|305.12|302.22|305.1|302.2|305.25|302.35|305.1|302.2|25
1645402360000|2022-02-21 00:12:40|305.08|302.18|305.09|302.19|305.16|302.26|305.04|302.14|12
1645402370000|2022-02-21 00:12:50|305.07|302.17|304.98|302.08|305.07|302.17|304.9|302|24
1645402380000|2022-02-21 00:13:00|304.97|302.07|304.93|302.03|304.97|302.07|304.91|302.01|14
1645402390000|2022-02-21 00:13:10|304.92|302.02|305.11|302.21|305.12|302.22|304.91|302.01|18
1645402400000|2022-02-21 00:13:20|305.12|302.22|305.09|302.19|305.12|302.22|305.08|302.18|16
1645402410000|2022-02-21 00:13:30|305.1|302.2|305.1|302.2|305.1|302.2|305.02|302.12|9
1645402420000|2022-02-21 00:13:40|305.16|302.26|305.17|302.27|305.23|302.33|305.12|302.22|22
1645402430000|2022-02-21 00:13:50|305.15|302.25|305.04|302.14|305.18|302.28|305.03|302.13|26
1645402440000|2022-02-21 00:14:00|305.06|302.16|305.25|302.35|305.25|302.35|305.05|302.15|13
1645402450000|2022-02-21 00:14:10|305.27|302.37|305.18|302.28|305.27|302.37|305.16|302.26|11
1645402460000|2022-02-21 00:14:20|305.19|302.29|305.12|302.22|305.19|302.29|305.05|302.15|15
1645402470000|2022-02-21 00:14:30|305.14|302.24|305.11|302.21|305.14|302.24|305.11|302.21|17
1645402480000|2022-02-21 00:14:40|305.12|302.22|305.14|302.24|305.14|302.24|305.11|302.21|7
1645402490000|2022-02-21 00:14:50|305.15|302.25|305.14|302.24|305.16|302.26|305.13|302.23|8
1645402500000|2022-02-21 00:15:00|305.12|302.22|304.83|301.93|305.12|302.22|304.83|301.93|26
1645402510000|2022-02-21 00:15:10|304.8|301.9|304.97|302.07|305.01|302.11|304.78|301.88|25
1645402520000|2022-02-21 00:15:20|305.01|302.11|304.87|301.97|305.01|302.11|304.84|301.94|19
1645402530000|2022-02-21 00:15:30|304.92|302.02|304.82|301.92|304.92|302.02|304.81|301.91|24
1645402540000|2022-02-21 00:15:40|304.81|301.91|304.93|302.03|304.96|302.06|304.8|301.9|21
1645402550000|2022-02-21 00:15:50|304.94|302.04|305.06|302.16|305.1|302.2|304.94|302.04|18
1645402560000|2022-02-21 00:16:00|305.07|302.17|305.32|302.42|305.37|302.47|305.07|302.17|12
1645402570000|2022-02-21 00:16:10|305.33|302.43|305.43|302.53|305.43|302.53|305.33|302.43|10
1645402580000|2022-02-21 00:16:20|305.42|302.52|305.16|302.26|305.43|302.53|305.14|302.24|24
1645402590000|2022-02-21 00:16:30|305.15|302.25|305.33|302.43|305.37|302.47|305.15|302.25|24
1645402600000|2022-02-21 00:16:40|305.32|302.42|305.42|302.52|305.49|302.59|305.32|302.42|18
1645402610000|2022-02-21 00:16:50|305.44|302.54|305.25|302.35|305.44|302.54|305.25|302.35|22
1645402620000|2022-02-21 00:17:00|305.24|302.34|305.1|302.2|305.25|302.35|305.07|302.17|24
1645402630000|2022-02-21 00:17:10|305.11|302.21|305.25|302.35|305.33|302.43|305.11|302.21|17
1645402640000|2022-02-21 00:17:20|305.24|302.34|305.2|302.3|305.24|302.34|305.19|302.29|11
1645402650000|2022-02-21 00:17:30|305.19|302.29|305.03|302.13|305.2|302.3|305.03|302.13|13
1645402660000|2022-02-21 00:17:40|305.04|302.14|305.03|302.13|305.06|302.16|305.02|302.12|17
1645402670000|2022-02-21 00:17:50|305.06|302.16|305.16|302.26|305.16|302.26|305.04|302.14|16
1645402680000|2022-02-21 00:18:00|305.14|302.24|305.16|302.26|305.17|302.27|305.13|302.23|11
1645402690000|2022-02-21 00:18:10|305.17|302.27|305.16|302.26|305.17|302.27|305.14|302.24|6
1645402700000|2022-02-21 00:18:20|305.19|302.29|305.19|302.29|305.29|302.39|305.19|302.29|15
1645402710000|2022-02-21 00:18:30|305.2|302.3|305.19|302.29|305.2|302.3|305.18|302.28|6
1645402720000|2022-02-21 00:18:40|305.22|302.32|305.2|302.3|305.22|302.32|305.19|302.29|6
1645402730000|2022-02-21 00:18:50|305.19|302.29|305.19|302.29|305.21|302.31|305.19|302.29|4
1645402740000|2022-02-21 00:19:00|305.18|302.28|304.94|302.04|305.2|302.3|304.86|301.96|24
1645402750000|2022-02-21 00:19:10|304.93|302.03|304.92|302.02|305.01|302.11|304.88|301.98|17
1645402760000|2022-02-21 00:19:20|304.94|302.04|304.87|301.97|304.95|302.05|304.86|301.96|9
1645402770000|2022-02-21 00:19:30|304.93|302.03|304.91|302.01|304.94|302.04|304.89|301.99|11
1645402780000|2022-02-21 00:19:40|304.95|302.05|304.92|302.02|304.95|302.05|304.9|302|11
1645402790000|2022-02-21 00:19:50|304.91|302.01|304.79|301.89|304.92|302.02|304.78|301.88|11
1645402800000|2022-02-21 00:20:00|304.78|301.88|304.46|301.56|304.78|301.88|304.41|301.51|28
1645402810000|2022-02-21 00:20:10|304.43|301.53|304.47|301.57|304.49|301.59|304.42|301.52|20
1645402820000|2022-02-21 00:20:20|304.45|301.55|304.35|301.45|304.45|301.55|304.35|301.45|15
1645402830000|2022-02-21 00:20:30|304.33|301.43|304.01|301.11|304.33|301.43|303.94|301.04|26
1645402840000|2022-02-21 00:20:40|304.02|301.12|304.13|301.23|304.13|301.23|303.99|301.09|15
1645402850000|2022-02-21 00:20:50|304.11|301.21|304.23|301.33|304.32|301.42|304.11|301.21|14
1645402860000|2022-02-21 00:21:00|304.24|301.34|304.22|301.32|304.26|301.36|304.2|301.3|14
1645402870000|2022-02-21 00:21:10|304.2|301.3|304.01|301.11|304.2|301.3|303.99|301.09|15
1645402880000|2022-02-21 00:21:20|304.05|301.15|303.95|301.05|304.08|301.18|303.94|301.04|20
1645402890000|2022-02-21 00:21:30|303.94|301.04|303.88|300.98|304.11|301.21|303.88|300.98|21
1645402900000|2022-02-21 00:21:40|303.87|300.97|304.02|301.12|304.02|301.12|303.87|300.97|17
1645402910000|2022-02-21 00:21:50|304.01|301.11|304.04|301.14|304.08|301.18|304.01|301.11|11
1645402920000|2022-02-21 00:22:00|304.01|301.11|303.86|300.96|304.01|301.11|303.85|300.95|16
1645402930000|2022-02-21 00:22:10|303.85|300.95|303.88|300.98|303.9|301|303.84|300.94|16
1645402940000|2022-02-21 00:22:20|303.87|300.97|303.83|300.93|303.88|300.98|303.82|300.92|16
1645402950000|2022-02-21 00:22:30|303.82|300.92|303.76|300.86|303.87|300.97|303.76|300.86|21
1645402960000|2022-02-21 00:22:40|303.78|300.88|303.77|300.87|303.83|300.93|303.74|300.84|22
1645402970000|2022-02-21 00:22:50|303.74|300.84|303.76|300.86|303.78|300.88|303.74|300.84|16
1645402980000|2022-02-21 00:23:00|303.77|300.87|303.74|300.84|303.77|300.87|303.73|300.83|13
1645402990000|2022-02-21 00:23:10|303.75|300.85|303.74|300.84|303.79|300.89|303.74|300.84|13
1645403000000|2022-02-21 00:23:20|303.72|300.82|303.72|300.82|303.72|300.82|303.71|300.81|5
1645403010000|2022-02-21 00:23:30|303.71|300.81|303.66|300.76|303.72|300.82|303.66|300.76|10
1645403020000|2022-02-21 00:23:40|303.7|300.8|303.7|300.8|303.72|300.82|303.67|300.77|20
1645403030000|2022-02-21 00:23:50|303.72|300.82|303.65|300.75|303.72|300.82|303.62|300.72|12
1645403040000|2022-02-21 00:24:00|303.64|300.74|303.64|300.74|303.64|300.74|303.63|300.73|5
1645403050000|2022-02-21 00:24:10|303.65|300.75|303.53|300.63|303.65|300.75|303.51|300.61|19
1645403060000|2022-02-21 00:24:20|303.52|300.62|303.49|300.59|303.55|300.65|303.48|300.58|11
1645403070000|2022-02-21 00:24:30|303.48|300.58|303.36|300.46|303.51|300.61|303.34|300.44|21
1645403080000|2022-02-21 00:24:40|303.35|300.45|303.33|300.43|303.35|300.45|303.33|300.43|11
1645403090000|2022-02-21 00:24:50|303.34|300.44|303.32|300.42|303.34|300.44|303.32|300.42|13
1645403100000|2022-02-21 00:25:00|303.33|300.43|303.3|300.4|303.35|300.45|303.28|300.38|17
1645403110000|2022-02-21 00:25:10|303.31|300.41|303.48|300.58|303.49|300.59|303.3|300.4|22
1645403120000|2022-02-21 00:25:20|303.49|300.59|303.43|300.53|303.5|300.6|303.42|300.52|19
1645403130000|2022-02-21 00:25:30|303.42|300.52|303.16|300.26|303.42|300.52|303.16|300.26|12
1645403140000|2022-02-21 00:25:40|303.17|300.27|302.95|300.05|303.22|300.32|302.95|300.05|21
1645403150000|2022-02-21 00:25:50|302.92|300.02|302.96|300.06|302.97|300.07|302.92|300.02|18
1645403160000|2022-02-21 00:26:00|302.95|300.05|302.81|299.91|302.96|300.06|302.81|299.91|16
1645403170000|2022-02-21 00:26:10|302.82|299.92|302.75|299.85|302.86|299.96|302.75|299.85|19
1645403180000|2022-02-21 00:26:20|302.76|299.86|302.88|299.98|302.88|299.98|302.75|299.85|22
1645403190000|2022-02-21 00:26:30|302.89|299.99|302.82|299.92|302.95|300.05|302.8|299.9|26
1645403200000|2022-02-21 00:26:40|302.83|299.93|303.21|300.31|303.23|300.33|302.81|299.91|21
1645403210000|2022-02-21 00:26:50|303.26|300.36|303.13|300.23|303.27|300.37|303.1|300.2|21
1645403220000|2022-02-21 00:27:00|303.14|300.24|303.63|300.73|303.68|300.78|303.14|300.24|26
1645403230000|2022-02-21 00:27:10|303.62|300.72|303.55|300.65|303.72|300.82|303.52|300.62|29
1645403240000|2022-02-21 00:27:20|303.54|300.64|303.76|300.86|303.83|300.93|303.53|300.63|18
1645403250000|2022-02-21 00:27:30|303.75|300.85|303.64|300.74|303.75|300.85|303.63|300.73|14
1645403260000|2022-02-21 00:27:40|303.63|300.73|303.43|300.53|303.63|300.73|303.43|300.53|22
1645403270000|2022-02-21 00:27:50|303.44|300.54|303.36|300.46|303.53|300.63|303.35|300.45|25
1645403280000|2022-02-21 00:28:00|303.35|300.45|303.22|300.32|303.39|300.49|303.22|300.32|17
1645403290000|2022-02-21 00:28:10|303.23|300.33|303.24|300.34|303.29|300.39|303.19|300.29|17
1645403300000|2022-02-21 00:28:20|303.25|300.35|303.28|300.38|303.33|300.43|303.21|300.31|16
1645403310000|2022-02-21 00:28:30|303.27|300.37|303.22|300.32|303.3|300.4|303.22|300.32|25
1645403320000|2022-02-21 00:28:40|303.21|300.31|303.14|300.24|303.21|300.31|303.11|300.21|23
1645403330000|2022-02-21 00:28:50|303.12|300.22|303.31|300.41|303.32|300.42|303.12|300.22|20
1645403340000|2022-02-21 00:29:00|303.3|300.4|303.47|300.57|303.49|300.59|303.3|300.4|15
1645403350000|2022-02-21 00:29:10|303.48|300.58|303.42|300.52|303.48|300.58|303.42|300.52|13
1645403360000|2022-02-21 00:29:20|303.44|300.54|303.42|300.52|303.45|300.55|303.42|300.52|10
1645403370000|2022-02-21 00:29:30|303.33|300.43|303.34|300.44|303.35|300.45|303.22|300.32|13
1645403380000|2022-02-21 00:29:40|303.33|300.43|303.45|300.55|303.51|300.61|303.32|300.42|15
1645403390000|2022-02-21 00:29:50|303.44|300.54|303.38|300.48|303.51|300.61|303.38|300.48|20
1645403400000|2022-02-21 00:30:00|303.35|300.45|303.25|300.35|303.36|300.46|303.19|300.29|23
1645403410000|2022-02-21 00:30:10|303.23|300.33|303.31|300.41|303.36|300.46|303.2|300.3|18
1645403420000|2022-02-21 00:30:20|303.35|300.45|303.32|300.42|303.35|300.45|303.31|300.41|8
1645403430000|2022-02-21 00:30:30|303.31|300.41|303.42|300.52|303.42|300.52|303.31|300.41|6
1645403440000|2022-02-21 00:30:40|303.46|300.56|303.43|300.53|303.47|300.57|303.43|300.53|5
1645403450000|2022-02-21 00:30:50|303.42|300.52|303.64|300.74|303.64|300.74|303.42|300.52|14
1645403460000|2022-02-21 00:31:00|303.68|300.78|303.6|300.7|303.68|300.78|303.52|300.62|16
1645403470000|2022-02-21 00:31:10|303.62|300.72|303.57|300.67|303.63|300.73|303.57|300.67|12
1645403480000|2022-02-21 00:31:20|303.59|300.69|303.51|300.61|303.61|300.71|303.49|300.59|21
1645403490000|2022-02-21 00:31:30|303.52|300.62|303.48|300.58|303.52|300.62|303.43|300.53|18
1645403500000|2022-02-21 00:31:40|303.47|300.57|303.36|300.46|303.48|300.58|303.32|300.42|12
1645403510000|2022-02-21 00:31:50|303.37|300.47|303.35|300.45|303.4|300.5|303.32|300.42|12
1645403520000|2022-02-21 00:32:00|303.34|300.44|303.37|300.47|303.37|300.47|303.34|300.44|6
1645403530000|2022-02-21 00:32:10|303.31|300.41|303.3|300.4|303.38|300.48|303.3|300.4|19
1645403540000|2022-02-21 00:32:20|303.29|300.39|303.23|300.33|303.3|300.4|303.21|300.31|18
1645403550000|2022-02-21 00:32:30|303.21|300.31|303.22|300.32|303.23|300.33|303.16|300.26|12
1645403560000|2022-02-21 00:32:40|303.23|300.33|303.19|300.29|303.23|300.33|303.19|300.29|6
1645403570000|2022-02-21 00:32:50|303.18|300.28|303.01|300.11|303.18|300.28|303.01|300.11|16
1645403580000|2022-02-21 00:33:00|303.02|300.12|303.25|300.35|303.35|300.45|303|300.1|29
1645403590000|2022-02-21 00:33:10|303.26|300.36|303.63|300.73|303.72|300.82|303.25|300.35|33
1645403600000|2022-02-21 00:33:20|303.64|300.74|303.56|300.66|303.64|300.74|303.47|300.57|21
1645403610000|2022-02-21 00:33:30|303.52|300.62|303.73|300.83|303.74|300.84|303.47|300.57|25
1645403620000|2022-02-21 00:33:40|303.67|300.77|303.64|300.74|303.72|300.82|303.6|300.7|13
1645403630000|2022-02-21 00:33:50|303.6|300.7|303.64|300.74|303.65|300.75|303.6|300.7|8
1645403640000|2022-02-21 00:34:00|303.6|300.7|304.03|301.13|304.05|301.15|303.6|300.7|29
1645403650000|2022-02-21 00:34:10|304.04|301.14|303.87|300.97|304.15|301.25|303.86|300.96|21
1645403660000|2022-02-21 00:34:20|303.89|300.99|303.97|301.07|304.05|301.15|303.78|300.88|27
1645403670000|2022-02-21 00:34:30|303.99|301.09|304.01|301.11|304.01|301.11|303.92|301.02|15
1645403680000|2022-02-21 00:34:40|303.9|301|303.84|300.94|303.91|301.01|303.83|300.93|12
1645403690000|2022-02-21 00:34:50|303.85|300.95|303.96|301.06|304.03|301.13|303.82|300.92|20
1645403700000|2022-02-21 00:35:00|303.95|301.05|303.84|300.94|303.96|301.06|303.83|300.93|19
1645403710000|2022-02-21 00:35:10|303.92|301.02|304|301.1|304.06|301.16|303.85|300.95|21
1645403720000|2022-02-21 00:35:20|303.97|301.07|304.21|301.31|304.3|301.4|303.96|301.06|23
1645403730000|2022-02-21 00:35:30|304.16|301.26|304.07|301.17|304.17|301.27|304.04|301.14|16
1645403740000|2022-02-21 00:35:40|304.06|301.16|303.89|300.99|304.07|301.17|303.89|300.99|12
1645403750000|2022-02-21 00:35:50|303.94|301.04|303.93|301.03|303.95|301.05|303.87|300.97|22
1645403760000|2022-02-21 00:36:00|304.01|301.11|303.99|301.09|304.05|301.15|303.95|301.05|20
1645403770000|2022-02-21 00:36:10|304|301.1|304.02|301.12|304.06|301.16|303.97|301.07|10
1645403780000|2022-02-21 00:36:20|304.13|301.23|304.31|301.41|304.31|301.41|304.02|301.12|24
1645403790000|2022-02-21 00:36:30|304.27|301.37|304.41|301.51|304.41|301.51|304.22|301.32|17
1645403800000|2022-02-21 00:36:40|304.4|301.5|304.32|301.42|304.4|301.5|304.31|301.41|5
1645403810000|2022-02-21 00:36:50|304.3|301.4|304.29|301.39|304.32|301.42|304.28|301.38|7
1645403820000|2022-02-21 00:37:00|304.32|301.42|304.34|301.44|304.37|301.47|304.32|301.42|10
1645403830000|2022-02-21 00:37:10|304.33|301.43|304.34|301.44|304.34|301.44|304.32|301.42|10
1645403840000|2022-02-21 00:37:20|304.4|301.5|304.24|301.34|304.4|301.5|304.24|301.34|15
1645403850000|2022-02-21 00:37:30|304.22|301.32|304.2|301.3|304.22|301.32|304.17|301.27|11
1645403860000|2022-02-21 00:37:40|304.19|301.29|304.16|301.26|304.19|301.29|304.16|301.26|4
1645403870000|2022-02-21 00:37:50|304.15|301.25|304.09|301.19|304.15|301.25|304.09|301.19|10
1645403880000|2022-02-21 00:38:00|304.13|301.23|304.07|301.17|304.13|301.23|304.05|301.15|10
1645403890000|2022-02-21 00:38:10|304.06|301.16|304.07|301.17|304.08|301.18|304.06|301.16|8
1645403900000|2022-02-21 00:38:20|304.1|301.2|304|301.1|304.1|301.2|304|301.1|7
1645403910000|2022-02-21 00:38:30|304.03|301.13|304.01|301.11|304.03|301.13|304|301.1|6
1645403920000|2022-02-21 00:38:40|304.03|301.13|304.01|301.11|304.03|301.13|304.01|301.11|3
1645403930000|2022-02-21 00:38:50|304.02|301.12|304.16|301.26|304.18|301.28|304.02|301.12|18
1645403940000|2022-02-21 00:39:00|304.18|301.28|304.22|301.32|304.22|301.32|304.16|301.26|11
1645403950000|2022-02-21 00:39:10|304.21|301.31|304.21|301.31|304.21|301.31|304.2|301.3|5
1645403960000|2022-02-21 00:39:20|304.22|301.32|304.21|301.31|304.22|301.32|304.21|301.31|2
1645403970000|2022-02-21 00:39:30|304.22|301.32|304.21|301.31|304.22|301.32|304.21|301.31|4
1645403980000|2022-02-21 00:39:40|304.22|301.32|304.37|301.47|304.45|301.55|304.22|301.32|14
1645403990000|2022-02-21 00:39:50|304.29|301.39|304.19|301.29|304.31|301.41|304.19|301.29|9
1645404000000|2022-02-21 00:40:00|304.15|301.25|304.17|301.27|304.17|301.27|304.13|301.23|12
1645404010000|2022-02-21 00:40:10|304.16|301.26|304.16|301.26|304.16|301.26|304.09|301.19|8
1645404020000|2022-02-21 00:40:20|304.08|301.18|304.07|301.17|304.12|301.22|304.06|301.16|9
1645404030000|2022-02-21 00:40:30|304.06|301.16|304.02|301.12|304.06|301.16|304.01|301.11|6
1645404040000|2022-02-21 00:40:40|304.03|301.13|304.02|301.12|304.06|301.16|304.02|301.12|8
1645404050000|2022-02-21 00:40:50|304.03|301.13|304.07|301.17|304.09|301.19|304.03|301.13|13
1645404060000|2022-02-21 00:41:00|304.05|301.15|304.05|301.15|304.07|301.17|304.05|301.15|9
1645404070000|2022-02-21 00:41:10|304.04|301.14|304.03|301.13|304.07|301.17|304.03|301.13|7
1645404080000|2022-02-21 00:41:20|304.04|301.14|304.2|301.3|304.26|301.36|304.04|301.14|21
1645404090000|2022-02-21 00:41:30|304.23|301.33|304.19|301.29|304.23|301.33|304.19|301.29|3
1645404100000|2022-02-21 00:41:40|304.2|301.3|304.2|301.3|304.23|301.33|304.19|301.29|6
1645404110000|2022-02-21 00:41:50|304.19|301.29|304.19|301.29|304.19|301.29|304.19|301.29|1
1645404120000|2022-02-21 00:42:00|304.2|301.3|304.19|301.29|304.2|301.3|304.19|301.29|2
1645404130000|2022-02-21 00:42:10|304.18|301.28|304.25|301.35|304.28|301.38|304.18|301.28|7
1645404140000|2022-02-21 00:42:20|304.3|301.4|304.33|301.43|304.44|301.54|304.28|301.38|9
1645404150000|2022-02-21 00:42:30|304.34|301.44|304.47|301.57|304.54|301.64|304.33|301.43|18
1645404160000|2022-02-21 00:42:40|304.48|301.58|304.47|301.57|304.48|301.58|304.47|301.57|4
1645404170000|2022-02-21 00:42:50|304.46|301.56|304.49|301.59|304.5|301.6|304.46|301.56|10
1645404180000|2022-02-21 00:43:00|304.47|301.57|304.35|301.45|304.5|301.6|304.35|301.45|12
1645404200000|2022-02-21 00:43:20|304.4|301.5|304.41|301.51|304.41|301.51|304.37|301.47|10
1645404210000|2022-02-21 00:43:30|304.4|301.5|304.39|301.49|304.41|301.51|304.37|301.47|9
1645404220000|2022-02-21 00:43:40|304.38|301.48|304.37|301.47|304.38|301.48|304.37|301.47|2
1645404230000|2022-02-21 00:43:50|304.38|301.48|304.39|301.49|304.41|301.51|304.38|301.48|6
1645404240000|2022-02-21 00:44:00|304.43|301.53|304.43|301.53|304.43|301.53|304.42|301.52|3
1645404250000|2022-02-21 00:44:10|304.44|301.54|304.44|301.54|304.44|301.54|304.43|301.53|3
1645404260000|2022-02-21 00:44:20|304.45|301.55|304.65|301.75|304.69|301.79|304.45|301.55|18
1645404270000|2022-02-21 00:44:30|304.64|301.74|304.64|301.74|304.66|301.76|304.61|301.71|18
1645404280000|2022-02-21 00:44:40|304.63|301.73|304.61|301.71|304.64|301.74|304.61|301.71|8
1645404290000|2022-02-21 00:44:50|304.62|301.72|304.61|301.71|304.62|301.72|304.61|301.71|4
1645404300000|2022-02-21 00:45:00|304.62|301.72|304.5|301.6|304.68|301.78|304.49|301.59|21
1645404310000|2022-02-21 00:45:10|304.51|301.61|304.48|301.58|304.57|301.67|304.48|301.58|15
1645404320000|2022-02-21 00:45:20|304.44|301.54|304.37|301.47|304.44|301.54|304.36|301.46|16
1645404330000|2022-02-21 00:45:30|304.38|301.48|304.42|301.52|304.44|301.54|304.37|301.47|13
1645404340000|2022-02-21 00:45:40|304.46|301.56|304.48|301.58|304.56|301.66|304.46|301.56|24
1645404350000|2022-02-21 00:45:50|304.47|301.57|304.4|301.5|304.47|301.57|304.37|301.47|15
1645404360000|2022-02-21 00:46:00|304.42|301.52|304.4|301.5|304.42|301.52|304.38|301.48|12
1645404370000|2022-02-21 00:46:10|304.39|301.49|304.15|301.25|304.39|301.49|304.13|301.23|23
1645404380000|2022-02-21 00:46:20|304.16|301.26|304.22|301.32|304.25|301.35|304.16|301.26|8
1645404390000|2022-02-21 00:46:30|304.21|301.31|304.16|301.26|304.23|301.33|304.16|301.26|7
1645404400000|2022-02-21 00:46:40|304.17|301.27|304.13|301.23|304.19|301.29|304.13|301.23|12
1645404410000|2022-02-21 00:46:50|304.15|301.25|304.1|301.2|304.15|301.25|304.06|301.16|11
1645404420000|2022-02-21 00:47:00|304.07|301.17|304.08|301.18|304.1|301.2|304.06|301.16|15
1645404430000|2022-02-21 00:47:10|304.07|301.17|304.06|301.16|304.07|301.17|304.06|301.16|2
1645404440000|2022-02-21 00:47:20|304.05|301.15|304.11|301.21|304.12|301.22|304.03|301.13|14
1645404450000|2022-02-21 00:47:30|304.09|301.19|304.08|301.18|304.17|301.27|304.07|301.17|22
1645404460000|2022-02-21 00:47:40|304.07|301.17|304.06|301.16|304.07|301.17|304.06|301.16|4
1645404470000|2022-02-21 00:47:50|304.12|301.22|304.1|301.2|304.16|301.26|304.07|301.17|13
1645404480000|2022-02-21 00:48:00|304.11|301.21|304.1|301.2|304.11|301.21|304.07|301.17|12
1645404490000|2022-02-21 00:48:10|304.08|301.18|304.1|301.2|304.13|301.23|304.06|301.16|7
1645404500000|2022-02-21 00:48:20|304.09|301.19|304.08|301.18|304.1|301.2|304.08|301.18|5
1645404510000|2022-02-21 00:48:30|304.1|301.2|304.08|301.18|304.1|301.2|304.08|301.18|2
1645404520000|2022-02-21 00:48:40|304.1|301.2|304.11|301.21|304.11|301.21|304.08|301.18|3
1645404540000|2022-02-21 00:49:00|304.16|301.26|304.16|301.26|304.16|301.26|304.16|301.26|1
1645404550000|2022-02-21 00:49:10|304.09|301.19|303.96|301.06|304.09|301.19|303.96|301.06|13
1645404560000|2022-02-21 00:49:20|303.95|301.05|303.92|301.02|303.95|301.05|303.91|301.01|12
1645404570000|2022-02-21 00:49:30|303.93|301.03|303.93|301.03|303.96|301.06|303.92|301.02|9
1645404580000|2022-02-21 00:49:40|303.94|301.04|303.85|300.95|303.95|301.05|303.85|300.95|7
1645404590000|2022-02-21 00:49:50|303.88|300.98|304.05|301.15|304.06|301.16|303.87|300.97|19
1645404600000|2022-02-21 00:50:00|304.02|301.12|304.56|301.66|304.56|301.66|303.99|301.09|31
1645404610000|2022-02-21 00:50:10|304.61|301.71|304.59|301.69|304.82|301.92|304.56|301.66|35
1645404620000|2022-02-21 00:50:20|304.61|301.71|304.48|301.58|304.67|301.77|304.46|301.56|28
1645404630000|2022-02-21 00:50:30|304.5|301.6|304.74|301.84|304.76|301.86|304.46|301.56|31
1645404640000|2022-02-21 00:50:40|304.73|301.83|304.7|301.8|304.79|301.89|304.67|301.77|33
1645404650000|2022-02-21 00:50:50|304.71|301.81|304.78|301.88|304.78|301.88|304.68|301.78|24
1645404660000|2022-02-21 00:51:00|304.72|301.82|304.73|301.83|304.82|301.92|304.69|301.79|30
1645404670000|2022-02-21 00:51:10|304.74|301.84|304.73|301.83|304.74|301.84|304.68|301.78|17
1645404680000|2022-02-21 00:51:20|304.72|301.82|304.74|301.84|304.78|301.88|304.69|301.79|20
1645404690000|2022-02-21 00:51:30|304.73|301.83|304.78|301.88|304.84|301.94|304.73|301.83|17
1645404700000|2022-02-21 00:51:40|304.76|301.86|304.76|301.86|304.78|301.88|304.76|301.86|6
1645404710000|2022-02-21 00:51:50|304.75|301.85|304.77|301.87|304.77|301.87|304.68|301.78|18
1645404720000|2022-02-21 00:52:00|304.76|301.86|304.67|301.77|304.78|301.88|304.66|301.76|22
1645404730000|2022-02-21 00:52:10|304.68|301.78|304.75|301.85|304.77|301.87|304.67|301.77|27
1645404740000|2022-02-21 00:52:20|304.77|301.87|304.74|301.84|304.77|301.87|304.7|301.8|15
1645404750000|2022-02-21 00:52:30|304.75|301.85|304.74|301.84|304.75|301.85|304.71|301.81|12
1645404760000|2022-02-21 00:52:40|304.73|301.83|304.63|301.73|304.78|301.88|304.63|301.73|15
1645404770000|2022-02-21 00:52:50|304.64|301.74|304.65|301.75|304.69|301.79|304.63|301.73|12
1645404780000|2022-02-21 00:53:00|304.64|301.74|304.91|302.01|304.92|302.02|304.64|301.74|23
1645404790000|2022-02-21 00:53:10|304.92|302.02|305.02|302.12|305.04|302.14|304.83|301.93|33
1645404800000|2022-02-21 00:53:20|304.98|302.08|305.14|302.24|305.16|302.26|304.98|302.08|25
1645404810000|2022-02-21 00:53:30|305.15|302.25|305.56|302.66|305.56|302.66|305.08|302.18|30
1645404820000|2022-02-21 00:53:40|305.58|302.68|305.4|302.5|305.58|302.68|305.31|302.41|31
1645404830000|2022-02-21 00:53:50|305.42|302.52|305.68|302.78|305.69|302.79|305.34|302.44|21
1645404840000|2022-02-21 00:54:00|305.69|302.79|305.72|302.82|305.92|303.02|305.62|302.72|36
1645404850000|2022-02-21 00:54:10|305.7|302.8|305.7|302.8|305.83|302.93|305.65|302.75|30
1645404860000|2022-02-21 00:54:20|305.69|302.79|305.47|302.57|305.69|302.79|305.33|302.43|33
1645404870000|2022-02-21 00:54:30|305.46|302.56|305.57|302.67|305.62|302.72|305.43|302.53|27
1645404880000|2022-02-21 00:54:40|305.55|302.65|305.75|302.85|305.78|302.88|305.51|302.61|20
1645404890000|2022-02-21 00:54:50|305.79|302.89|305.86|302.96|305.93|303.03|305.76|302.86|25
1645404900000|2022-02-21 00:55:00|305.89|302.99|305.81|302.91|305.91|303.01|305.78|302.88|25
1645404910000|2022-02-21 00:55:10|305.84|302.94|306.01|303.11|306.17|303.27|305.84|302.94|30
1645404920000|2022-02-21 00:55:20|306.09|303.19|306.2|303.3|306.28|303.38|306.08|303.18|31
1645404930000|2022-02-21 00:55:30|306.23|303.33|306.31|303.41|306.38|303.48|306.18|303.28|21
1645404940000|2022-02-21 00:55:40|306.32|303.42|306.41|303.51|306.41|303.51|306.2|303.3|35
1645404950000|2022-02-21 00:55:50|306.54|303.64|306.52|303.62|306.57|303.67|306.35|303.45|34
1645404960000|2022-02-21 00:56:00|306.53|303.63|306.47|303.57|306.53|303.63|306.28|303.38|33
1645404970000|2022-02-21 00:56:10|306.49|303.59|306.05|303.15|306.49|303.59|306.05|303.15|32
1645404980000|2022-02-21 00:56:20|306.04|303.14|306.05|303.15|306.1|303.2|305.9|303|28
1645404990000|2022-02-21 00:56:30|306.07|303.17|306.01|303.11|306.08|303.18|305.93|303.03|21
1645405000000|2022-02-21 00:56:40|306.02|303.12|306.1|303.2|306.13|303.23|306.02|303.12|25
1645405010000|2022-02-21 00:56:50|306.04|303.14|306.3|303.4|306.3|303.4|306.04|303.14|23
1645405020000|2022-02-21 00:57:00|306.25|303.35|306.09|303.19|306.27|303.37|306.05|303.15|29
1645405030000|2022-02-21 00:57:10|306.11|303.21|306.16|303.26|306.2|303.3|306.09|303.19|26
1645405040000|2022-02-21 00:57:20|306.17|303.27|306.21|303.31|306.34|303.44|306.14|303.24|29
1645405050000|2022-02-21 00:57:30|306.2|303.3|306.26|303.36|306.31|303.41|306.18|303.28|15
1645405060000|2022-02-21 00:57:40|306.27|303.37|306.33|303.43|306.38|303.48|306.27|303.37|14
1645405070000|2022-02-21 00:57:50|306.37|303.47|306.46|303.56|306.56|303.66|306.33|303.43|27
1645405080000|2022-02-21 00:58:00|306.48|303.58|306.31|303.41|306.56|303.66|306.31|303.41|23
1645405090000|2022-02-21 00:58:10|306.36|303.46|306.32|303.42|306.41|303.51|306.18|303.28|25
1645405100000|2022-02-21 00:58:20|306.33|303.43|306.35|303.45|306.37|303.47|306.31|303.41|17
1645405110000|2022-02-21 00:58:30|306.37|303.47|306.54|303.64|306.55|303.65|306.32|303.42|24
1645405120000|2022-02-21 00:58:40|306.55|303.65|306.45|303.55|306.6|303.7|306.45|303.55|19
1645405130000|2022-02-21 00:58:50|306.44|303.54|306.47|303.57|306.51|303.61|306.44|303.54|14
1645405140000|2022-02-21 00:59:00|306.46|303.56|306.54|303.64|306.54|303.64|306.45|303.55|18
1645405150000|2022-02-21 00:59:10|306.53|303.63|306.73|303.83|306.82|303.92|306.53|303.63|32
1645405160000|2022-02-21 00:59:20|306.71|303.81|306.78|303.88|306.79|303.89|306.7|303.8|15
1645405170000|2022-02-21 00:59:30|306.79|303.89|306.9|304|306.9|304|306.71|303.81|25
1645405180000|2022-02-21 00:59:40|306.87|303.97|306.93|304.03|306.94|304.04|306.86|303.96|22
1645405190000|2022-02-21 00:59:50|306.94|304.04|306.98|304.08|307.08|304.18|306.91|304.01|24
1645405200000|2022-02-21 01:00:00|306.94|304.04|306.97|304.07|306.99|304.09|306.92|304.02|22
1645405210000|2022-02-21 01:00:10|306.95|304.05|306.75|303.85|306.96|304.06|306.74|303.84|23
1645405220000|2022-02-21 01:00:20|306.76|303.86|306.8|303.9|306.91|304.01|306.7|303.8|28
1645405230000|2022-02-21 01:00:30|306.71|303.81|306.75|303.85|306.77|303.87|306.62|303.72|34
1645405240000|2022-02-21 01:00:40|306.73|303.83|306.91|304.01|306.93|304.03|306.73|303.83|23
1645405250000|2022-02-21 01:00:50|306.9|304|306.88|303.98|306.91|304.01|306.84|303.94|20
1645405260000|2022-02-21 01:01:00|306.89|303.99|306.88|303.98|306.94|304.04|306.84|303.94|20
1645405270000|2022-02-21 01:01:10|306.89|303.99|306.91|304.01|306.98|304.08|306.89|303.99|29
1645405280000|2022-02-21 01:01:20|306.92|304.02|306.58|303.68|306.94|304.04|306.58|303.68|31
1645405290000|2022-02-21 01:01:30|306.5|303.6|306.65|303.75|306.65|303.75|306.48|303.58|30
1645405300000|2022-02-21 01:01:40|306.64|303.74|306.62|303.72|306.72|303.82|306.6|303.7|23
1645405310000|2022-02-21 01:01:50|306.61|303.71|306.64|303.74|306.74|303.84|306.61|303.71|27
1645405320000|2022-02-21 01:02:00|306.63|303.73|306.64|303.74|306.75|303.85|306.6|303.7|29
1645405330000|2022-02-21 01:02:10|306.63|303.73|306.6|303.7|306.66|303.76|306.58|303.68|23
1645405340000|2022-02-21 01:02:20|306.57|303.67|306.5|303.6|306.63|303.73|306.5|303.6|17
1645405350000|2022-02-21 01:02:30|306.49|303.59|306.03|303.13|306.49|303.59|306.03|303.13|30
1645405360000|2022-02-21 01:02:40|306.09|303.19|306.2|303.3|306.26|303.36|305.99|303.09|31
1645405370000|2022-02-21 01:02:50|306.19|303.29|306.2|303.3|306.32|303.42|306.17|303.27|27
1645405380000|2022-02-21 01:03:00|306.21|303.31|306.3|303.4|306.4|303.5|306.2|303.3|30
1645405390000|2022-02-21 01:03:10|306.29|303.39|306.21|303.31|306.33|303.43|306.11|303.21|27
1645405400000|2022-02-21 01:03:20|306.2|303.3|306.43|303.53|306.49|303.59|306.14|303.24|33
1645405410000|2022-02-21 01:03:30|306.41|303.51|306.41|303.51|306.42|303.52|306.29|303.39|28
1645405420000|2022-02-21 01:03:40|306.4|303.5|306.59|303.69|306.62|303.72|306.33|303.43|26
1645405430000|2022-02-21 01:03:50|306.62|303.72|306.52|303.62|306.66|303.76|306.52|303.62|28
1645405440000|2022-02-21 01:04:00|306.53|303.63|306.94|304.04|306.94|304.04|306.51|303.61|28
1645405450000|2022-02-21 01:04:10|306.95|304.05|306.97|304.07|307.09|304.19|306.87|303.97|33
1645405460000|2022-02-21 01:04:20|307.01|304.11|306.82|303.92|307.09|304.19|306.82|303.92|27
1645405470000|2022-02-21 01:04:30|306.83|303.93|306.91|304.01|306.97|304.07|306.83|303.93|21
1645405480000|2022-02-21 01:04:40|306.89|303.99|306.7|303.8|306.95|304.05|306.57|303.67|25
1645405490000|2022-02-21 01:04:50|306.66|303.76|306.72|303.82|306.78|303.88|306.66|303.76|16
1645405500000|2022-02-21 01:05:00|306.74|303.84|306.79|303.89|306.83|303.93|306.71|303.81|26
1645405510000|2022-02-21 01:05:10|306.78|303.88|306.83|303.93|306.83|303.93|306.76|303.86|23
1645405520000|2022-02-21 01:05:20|306.84|303.94|307.02|304.12|307.08|304.18|306.84|303.94|27
1645405530000|2022-02-21 01:05:30|307.01|304.11|307.47|304.57|307.52|304.62|306.99|304.09|32
1645405540000|2022-02-21 01:05:40|307.52|304.62|307.69|304.79|307.82|304.92|307.48|304.58|35
1645405550000|2022-02-21 01:05:50|307.7|304.8|307.6|304.7|307.75|304.85|307.56|304.66|33
1645405560000|2022-02-21 01:06:00|307.57|304.67|307.97|305.07|307.97|305.07|307.57|304.67|35
1645405570000|2022-02-21 01:06:10|307.95|305.05|308.08|305.18|308.16|305.26|307.9|305|37
1645405580000|2022-02-21 01:06:20|308.19|305.29|308.24|305.34|308.25|305.35|308.04|305.14|37
1645405590000|2022-02-21 01:06:30|308.22|305.32|308.23|305.33|308.31|305.41|308.12|305.22|28
1645405600000|2022-02-21 01:06:40|308.22|305.32|308.29|305.39|308.33|305.43|308.12|305.22|25
1645405610000|2022-02-21 01:06:50|308.27|305.37|308.34|305.44|308.43|305.53|308.27|305.37|25
1645405620000|2022-02-21 01:07:00|308.33|305.43|308.33|305.43|308.38|305.48|308.28|305.38|20
1645405630000|2022-02-21 01:07:10|308.34|305.44|308.5|305.6|308.53|305.63|308.34|305.44|18
1645405640000|2022-02-21 01:07:20|308.51|305.61|308.57|305.67|308.6|305.7|308.48|305.58|17
1645405650000|2022-02-21 01:07:30|308.58|305.68|308.52|305.62|308.58|305.68|308.45|305.55|15
1645405660000|2022-02-21 01:07:40|308.53|305.63|308.49|305.59|308.53|305.63|308.43|305.53|17
1645405670000|2022-02-21 01:07:50|308.53|305.63|308.59|305.69|308.63|305.73|308.53|305.63|11
1645405680000|2022-02-21 01:08:00|308.58|305.68|308.81|305.91|308.86|305.96|308.58|305.68|27
1645405690000|2022-02-21 01:08:10|308.82|305.92|309.11|306.21|309.11|306.21|308.82|305.92|33
1645405700000|2022-02-21 01:08:20|309.04|306.14|309.15|306.25|309.2|306.3|308.94|306.04|33
1645405710000|2022-02-21 01:08:30|309.18|306.28|309.14|306.24|309.33|306.43|309.13|306.23|33
1645405720000|2022-02-21 01:08:40|309.15|306.25|309.4|306.5|309.4|306.5|309.09|306.19|24
1645405730000|2022-02-21 01:08:50|309.39|306.49|309.5|306.6|309.58|306.68|309.32|306.42|28
1645405740000|2022-02-21 01:09:00|309.49|306.59|309.66|306.76|309.75|306.85|309.47|306.57|30
1645405750000|2022-02-21 01:09:10|309.65|306.75|309.81|306.91|309.81|306.91|309.57|306.67|31
1645405760000|2022-02-21 01:09:20|309.78|306.88|309.63|306.73|309.78|306.88|309.62|306.72|27
1645405770000|2022-02-21 01:09:30|309.6|306.7|309.38|306.48|309.64|306.74|309.38|306.48|24
1645405780000|2022-02-21 01:09:40|309.39|306.49|309.48|306.58|309.5|306.6|309.35|306.45|21
1645405790000|2022-02-21 01:09:50|309.49|306.59|309.67|306.77|309.67|306.77|309.47|306.57|26
1645405800000|2022-02-21 01:10:00|309.66|306.76|309.52|306.62|309.69|306.79|309.45|306.55|24
1645405810000|2022-02-21 01:10:10|309.51|306.61|309.65|306.75|309.67|306.77|309.51|306.61|22
1645405820000|2022-02-21 01:10:20|309.64|306.74|309.63|306.73|309.7|306.8|309.63|306.73|17
1645405830000|2022-02-21 01:10:30|309.64|306.74|309.62|306.72|309.81|306.91|309.57|306.67|28
1645405840000|2022-02-21 01:10:40|309.61|306.71|309.52|306.62|309.61|306.71|309.46|306.56|19
1645405850000|2022-02-21 01:10:50|309.51|306.61|309.37|306.47|309.52|306.62|309.37|306.47|16
1645405860000|2022-02-21 01:11:00|309.38|306.48|309.74|306.84|309.77|306.87|309.38|306.48|20
1645405870000|2022-02-21 01:11:10|309.65|306.75|309.54|306.64|309.72|306.82|309.49|306.59|26
1645405880000|2022-02-21 01:11:20|309.55|306.65|309.51|306.61|309.58|306.68|309.49|306.59|16
1645405890000|2022-02-21 01:11:30|309.49|306.59|309.37|306.47|309.51|306.61|309.33|306.43|17
1645405900000|2022-02-21 01:11:40|309.39|306.49|309.42|306.52|309.42|306.52|309.2|306.3|20
1645405910000|2022-02-21 01:11:50|309.39|306.49|309.6|306.7|309.64|306.74|309.39|306.49|30
1645405920000|2022-02-21 01:12:00|309.62|306.72|309.89|306.99|309.89|306.99|309.54|306.64|31
1645405930000|2022-02-21 01:12:10|309.87|306.97|309.88|306.98|310.06|307.16|309.84|306.94|33
1645405940000|2022-02-21 01:12:20|309.87|306.97|310.1|307.2|310.1|307.2|309.85|306.95|31
1645405950000|2022-02-21 01:12:30|310.11|307.21|310.01|307.11|310.11|307.21|309.96|307.06|37
1645405960000|2022-02-21 01:12:40|309.99|307.09|310.16|307.26|310.16|307.26|309.93|307.03|22
1645405970000|2022-02-21 01:12:50|310.17|307.27|309.99|307.09|310.2|307.3|309.99|307.09|25
1645405980000|2022-02-21 01:13:00|310|307.1|309.97|307.07|310.14|307.24|309.97|307.07|24
1645405990000|2022-02-21 01:13:10|309.96|307.06|310.84|307.94|310.84|307.94|309.96|307.06|35
1645406000000|2022-02-21 01:13:20|310.78|307.88|310.45|307.55|310.82|307.92|310.42|307.52|36
1645406010000|2022-02-21 01:13:30|310.47|307.57|310.38|307.48|310.47|307.57|310.26|307.36|25
1645406020000|2022-02-21 01:13:40|310.37|307.47|310.07|307.17|310.37|307.47|310.04|307.14|29
1645406030000|2022-02-21 01:13:50|310.03|307.13|310.39|307.49|310.4|307.5|310.03|307.13|32
1645406040000|2022-02-21 01:14:00|310.33|307.43|310.42|307.52|310.51|307.61|310.33|307.43|31
1645406050000|2022-02-21 01:14:10|310.41|307.51|310.31|307.41|310.42|307.52|310.28|307.38|31
1645406060000|2022-02-21 01:14:20|310.33|307.43|310.29|307.39|310.36|307.46|310.28|307.38|23
1645406070000|2022-02-21 01:14:30|310.3|307.4|310.22|307.32|310.33|307.43|310.19|307.29|26
1645406080000|2022-02-21 01:14:40|310.21|307.31|310.4|307.5|310.41|307.51|310.2|307.3|20
1645406090000|2022-02-21 01:14:50|310.39|307.49|310.35|307.45|310.52|307.62|310.35|307.45|22
1645406100000|2022-02-21 01:15:00|310.34|307.44|310.32|307.42|310.36|307.46|310.31|307.41|16
1645406110000|2022-02-21 01:15:10|310.31|307.41|310.21|307.31|310.35|307.45|310.2|307.3|11
1645406120000|2022-02-21 01:15:20|310.22|307.32|310.08|307.18|310.22|307.32|310.07|307.17|16
1645406130000|2022-02-21 01:15:30|310.09|307.19|309.82|306.92|310.09|307.19|309.77|306.87|21
1645406140000|2022-02-21 01:15:40|309.8|306.9|309.84|306.94|309.86|306.96|309.78|306.88|15
1645406150000|2022-02-21 01:15:50|309.88|306.98|309.84|306.94|309.88|306.98|309.8|306.9|12
1645406160000|2022-02-21 01:16:00|309.86|306.96|309.79|306.89|309.96|307.06|309.73|306.83|27
1645406170000|2022-02-21 01:16:10|309.77|306.87|309.84|306.94|309.91|307.01|309.73|306.83|25
1645406180000|2022-02-21 01:16:20|309.85|306.95|309.89|306.99|309.92|307.02|309.83|306.93|22
1645406190000|2022-02-21 01:16:30|309.88|306.98|309.72|306.82|309.89|306.99|309.72|306.82|20
1645406200000|2022-02-21 01:16:40|309.71|306.81|309.55|306.65|309.72|306.82|309.52|306.62|21
1645406210000|2022-02-21 01:16:50|309.54|306.64|309.56|306.66|309.56|306.66|309.45|306.55|26
1645406220000|2022-02-21 01:17:00|309.58|306.68|309.62|306.72|309.68|306.78|309.57|306.67|22
1645406230000|2022-02-21 01:17:10|309.59|306.69|309.49|306.59|309.59|306.69|309.41|306.51|27
1645406240000|2022-02-21 01:17:20|309.47|306.57|309.5|306.6|309.51|306.61|309.42|306.52|18
1645406250000|2022-02-21 01:17:30|309.49|306.59|309.64|306.74|309.64|306.74|309.43|306.53|28
1645406260000|2022-02-21 01:17:40|309.59|306.69|309.74|306.84|309.74|306.84|309.59|306.69|27
1645406270000|2022-02-21 01:17:50|309.66|306.76|309.75|306.85|309.87|306.97|309.66|306.76|24
1645406280000|2022-02-21 01:18:00|309.81|306.91|309.74|306.84|309.86|306.96|309.66|306.76|22
1645406290000|2022-02-21 01:18:10|309.73|306.83|309.65|306.75|309.82|306.92|309.64|306.74|30
1645406300000|2022-02-21 01:18:20|309.6|306.7|309.77|306.87|309.77|306.87|309.58|306.68|22
1645406310000|2022-02-21 01:18:30|309.78|306.88|309.99|307.09|310|307.1|309.75|306.85|23
1645406320000|2022-02-21 01:18:40|310.02|307.12|310.08|307.18|310.09|307.19|309.93|307.03|25
1645406330000|2022-02-21 01:18:50|310.09|307.19|310.22|307.32|310.22|307.32|309.99|307.09|23
1645406340000|2022-02-21 01:19:00|310.21|307.31|310.25|307.35|310.32|307.42|310.16|307.26|28
1645406350000|2022-02-21 01:19:10|310.26|307.36|310.49|307.59|310.5|307.6|310.24|307.34|25
1645406360000|2022-02-21 01:19:20|310.5|307.6|310.5|307.6|310.67|307.77|310.49|307.59|23
1645406370000|2022-02-21 01:19:30|310.48|307.58|310.52|307.62|310.57|307.67|310.38|307.48|26
1645406380000|2022-02-21 01:19:40|310.51|307.61|310.61|307.71|310.66|307.76|310.48|307.58|25
1645406390000|2022-02-21 01:19:50|310.58|307.68|310.61|307.71|310.62|307.72|310.53|307.63|19
1645406400000|2022-02-21 01:20:00|310.63|307.73|310.45|307.55|310.63|307.73|310.37|307.47|29
1645406410000|2022-02-21 01:20:10|310.44|307.54|310.4|307.5|310.44|307.54|310.23|307.33|20
1645406420000|2022-02-21 01:20:20|310.37|307.47|310.34|307.44|310.39|307.49|310.25|307.35|23
1645406430000|2022-02-21 01:20:30|310.35|307.45|310.2|307.3|310.41|307.51|310.18|307.28|22
1645406440000|2022-02-21 01:20:40|310.21|307.31|310.17|307.27|310.22|307.32|310.17|307.27|15
1645406450000|2022-02-21 01:20:50|310.11|307.21|309.9|307|310.11|307.21|309.82|306.92|36
1645406460000|2022-02-21 01:21:00|309.92|307.02|309.84|306.94|309.92|307.02|309.71|306.81|25
1645406470000|2022-02-21 01:21:10|309.83|306.93|309.85|306.95|309.88|306.98|309.8|306.9|22
1645406480000|2022-02-21 01:21:20|309.82|306.92|309.71|306.81|309.82|306.92|309.65|306.75|29
1645406490000|2022-02-21 01:21:30|309.7|306.8|309.69|306.79|309.73|306.83|309.65|306.75|22
1645406500000|2022-02-21 01:21:40|309.68|306.78|309.71|306.81|309.72|306.82|309.6|306.7|26
1645406510000|2022-02-21 01:21:50|309.72|306.82|309.78|306.88|309.89|306.99|309.7|306.8|35
1645406520000|2022-02-21 01:22:00|309.74|306.84|309.75|306.85|309.8|306.9|309.66|306.76|29
1645406530000|2022-02-21 01:22:10|309.72|306.82|309.69|306.79|309.91|307.01|309.69|306.79|32
1645406540000|2022-02-21 01:22:20|309.76|306.86|309.81|306.91|309.94|307.04|309.74|306.84|29
1645406550000|2022-02-21 01:22:30|309.86|306.96|310.22|307.32|310.22|307.32|309.86|306.96|28
1645406560000|2022-02-21 01:22:40|310.2|307.3|310.02|307.12|310.28|307.38|310.01|307.11|30
1645406570000|2022-02-21 01:22:50|310.03|307.13|310.11|307.21|310.11|307.21|309.96|307.06|24
1645406580000|2022-02-21 01:23:00|310.06|307.16|310.33|307.43|310.36|307.46|310.06|307.16|23
1645406590000|2022-02-21 01:23:10|310.32|307.42|310.2|307.3|310.33|307.43|310.13|307.23|24
1645406600000|2022-02-21 01:23:20|310.19|307.29|310.17|307.27|310.19|307.29|310.08|307.18|16
1645406610000|2022-02-21 01:23:30|310.18|307.28|310.04|307.14|310.18|307.28|310.03|307.13|20
1645406620000|2022-02-21 01:23:40|310.05|307.15|310.28|307.38|310.28|307.38|310|307.1|27
1645406630000|2022-02-21 01:23:50|310.31|307.41|310.36|307.46|310.36|307.46|310.24|307.34|19
1645406640000|2022-02-21 01:24:00|310.34|307.44|310.31|307.41|310.35|307.45|310.23|307.33|16
1645406650000|2022-02-21 01:24:10|310.32|307.42|310.37|307.47|310.38|307.48|310.16|307.26|27
1645406660000|2022-02-21 01:24:20|310.36|307.46|310.69|307.79|310.75|307.85|310.36|307.46|29
1645406670000|2022-02-21 01:24:30|310.71|307.81|310.32|307.42|310.72|307.82|310.32|307.42|20
1645406680000|2022-02-21 01:24:40|310.24|307.34|310.25|307.35|310.32|307.42|310.18|307.28|25
1645406690000|2022-02-21 01:24:50|310.26|307.36|310.26|307.36|310.26|307.36|310.14|307.24|22
1645406700000|2022-02-21 01:25:00|310.22|307.32|310.13|307.23|310.23|307.33|310.04|307.14|25
1645406710000|2022-02-21 01:25:10|310.1|307.2|310.07|307.17|310.16|307.26|310.02|307.12|21
1645406720000|2022-02-21 01:25:20|310.06|307.16|309.98|307.08|310.07|307.17|309.95|307.05|23
1645406730000|2022-02-21 01:25:30|309.95|307.05|309.75|306.85|309.98|307.08|309.71|306.81|29
1645406740000|2022-02-21 01:25:40|309.77|306.87|309.95|307.05|309.95|307.05|309.72|306.82|27
1645406750000|2022-02-21 01:25:50|309.94|307.04|309.88|306.98|309.94|307.04|309.78|306.88|22
1645406760000|2022-02-21 01:26:00|309.85|306.95|309.82|306.92|309.86|306.96|309.73|306.83|23
1645406770000|2022-02-21 01:26:10|309.84|306.94|309.89|306.99|309.92|307.02|309.75|306.85|22
1645406780000|2022-02-21 01:26:20|309.88|306.98|309.84|306.94|309.91|307.01|309.8|306.9|25
1645406790000|2022-02-21 01:26:30|309.79|306.89|309.83|306.93|309.89|306.99|309.79|306.89|22
1645406800000|2022-02-21 01:26:40|309.86|306.96|309.86|306.96|309.91|307.01|309.83|306.93|15
1645406810000|2022-02-21 01:26:50|309.89|306.99|309.83|306.93|309.9|307|309.82|306.92|18
1645406820000|2022-02-21 01:27:00|309.84|306.94|309.88|306.98|309.92|307.02|309.83|306.93|17
1645406830000|2022-02-21 01:27:10|309.9|307|310.02|307.12|310.02|307.12|309.89|306.99|18
1645406840000|2022-02-21 01:27:20|310.03|307.13|309.94|307.04|310.09|307.19|309.94|307.04|24
1645406850000|2022-02-21 01:27:30|309.98|307.08|309.82|306.92|310.02|307.12|309.82|306.92|18
1645406860000|2022-02-21 01:27:40|309.87|306.97|309.97|307.07|309.99|307.09|309.84|306.94|15
1645406870000|2022-02-21 01:27:50|309.99|307.09|310.15|307.25|310.15|307.25|309.97|307.07|20
1645406880000|2022-02-21 01:28:00|310.07|307.17|310.15|307.25|310.15|307.25|309.99|307.09|27
1645406890000|2022-02-21 01:28:10|310.16|307.26|310.33|307.43|310.33|307.43|310.09|307.19|21
1645406900000|2022-02-21 01:28:20|310.35|307.45|310.21|307.31|310.36|307.46|310.18|307.28|24
1645406910000|2022-02-21 01:28:30|310.22|307.32|310.22|307.32|310.24|307.34|310.18|307.28|18
1645406920000|2022-02-21 01:28:40|310.25|307.35|310.3|307.4|310.32|307.42|310.25|307.35|14
1645406930000|2022-02-21 01:28:50|310.33|307.43|310.19|307.29|310.33|307.43|310.17|307.27|15
1645406940000|2022-02-21 01:29:00|310.17|307.27|310.08|307.18|310.17|307.27|309.99|307.09|22
1645406950000|2022-02-21 01:29:10|310.07|307.17|310|307.1|310.07|307.17|309.98|307.08|15
1645406960000|2022-02-21 01:29:20|309.99|307.09|310.04|307.14|310.06|307.16|309.99|307.09|13
1645406970000|2022-02-21 01:29:30|310.05|307.15|310.16|307.26|310.16|307.26|310.04|307.14|18
1645406980000|2022-02-21 01:29:40|310.15|307.25|310.25|307.35|310.3|307.4|310.11|307.21|20
1645406990000|2022-02-21 01:29:50|310.27|307.37|310.11|307.21|310.27|307.37|310.11|307.21|12
1645407000000|2022-02-21 01:30:00|310.1|307.2|310.04|307.14|310.1|307.2|310.03|307.13|16
1645407010000|2022-02-21 01:30:10|310.06|307.16|309.95|307.05|310.11|307.21|309.95|307.05|13
1645407020000|2022-02-21 01:30:20|309.96|307.06|310|307.1|310.02|307.12|309.9|307|16
1645407030000|2022-02-21 01:30:30|309.93|307.03|310.11|307.21|310.13|307.23|309.93|307.03|18
1645407040000|2022-02-21 01:30:40|310.1|307.2|310.13|307.23|310.19|307.29|310.08|307.18|16
1645407050000|2022-02-21 01:30:50|310.08|307.18|310.13|307.23|310.22|307.32|310.08|307.18|18
1645407060000|2022-02-21 01:31:00|310.14|307.24|310.43|307.53|310.47|307.57|310.09|307.19|16
1645407070000|2022-02-21 01:31:10|310.41|307.51|310.41|307.51|310.47|307.57|310.34|307.44|13
1645407080000|2022-02-21 01:31:20|310.4|307.5|310.67|307.77|310.67|307.77|310.4|307.5|18
1645407090000|2022-02-21 01:31:30|310.71|307.81|310.69|307.79|310.74|307.84|310.6|307.7|17
1645407100000|2022-02-21 01:31:40|310.67|307.77|310.89|307.99|310.89|307.99|310.63|307.73|19
1645407110000|2022-02-21 01:31:50|310.92|308.02|311|308.1|311.05|308.15|310.87|307.97|18
1645407120000|2022-02-21 01:32:00|311.07|308.17|311.12|308.22|311.2|308.3|311.02|308.12|18
1645407130000|2022-02-21 01:32:10|311.15|308.25|311.13|308.23|311.26|308.36|311.06|308.16|18
1645407140000|2022-02-21 01:32:20|311.21|308.31|311.37|308.47|311.41|308.51|311.21|308.31|12
1645407150000|2022-02-21 01:32:30|311.4|308.5|311.35|308.45|311.4|308.5|311.34|308.44|9
1645407160000|2022-02-21 01:32:40|311.34|308.44|311.44|308.54|311.44|308.54|311.26|308.36|9
1645407170000|2022-02-21 01:32:50|311.4|308.5|311.31|308.41|311.42|308.52|311.31|308.41|13
1645407180000|2022-02-21 01:33:00|311.3|308.4|311.18|308.28|311.3|308.4|311.1|308.2|22
1645407190000|2022-02-21 01:33:10|311.17|308.27|311.14|308.24|311.19|308.29|311.12|308.22|11
1645407200000|2022-02-21 01:33:20|311.15|308.25|310.88|307.98|311.15|308.25|310.88|307.98|8
1645407210000|2022-02-21 01:33:30|310.87|307.97|310.93|308.03|310.93|308.03|310.8|307.9|14
1645407220000|2022-02-21 01:33:40|310.92|308.02|310.58|307.68|310.92|308.02|310.58|307.68|11
1645407230000|2022-02-21 01:33:50|310.64|307.74|311.06|308.16|311.16|308.26|310.64|307.74|23
1645407240000|2022-02-21 01:34:00|311.09|308.19|311.32|308.42|311.34|308.44|311.09|308.19|17
1645407250000|2022-02-21 01:34:10|311.26|308.36|311.17|308.27|311.33|308.43|311.16|308.26|22
1645407260000|2022-02-21 01:34:20|311.21|308.31|311.22|308.32|311.22|308.32|311.09|308.19|14
1645407270000|2022-02-21 01:34:30|311.21|308.31|311.16|308.26|311.23|308.33|311.1|308.2|18
1645407280000|2022-02-21 01:34:40|311.1|308.2|311.18|308.28|311.3|308.4|311.1|308.2|25
1645407290000|2022-02-21 01:34:50|311.15|308.25|311.14|308.24|311.15|308.25|311.04|308.14|22
1645407300000|2022-02-21 01:35:00|311.13|308.23|311.09|308.19|311.13|308.23|311.09|308.19|14
1645407310000|2022-02-21 01:35:10|311.12|308.22|311.23|308.33|311.26|308.36|311.09|308.19|25
1645407320000|2022-02-21 01:35:20|311.24|308.34|311.21|308.31|311.25|308.35|311.15|308.25|26
1645407330000|2022-02-21 01:35:30|311.34|308.44|311.4|308.5|311.4|308.5|311.21|308.31|22
1645407340000|2022-02-21 01:35:40|311.42|308.52|311.4|308.5|311.43|308.53|311.28|308.38|28
1645407350000|2022-02-21 01:35:50|311.42|308.52|311.37|308.47|311.45|308.55|311.32|308.42|28
1645407360000|2022-02-21 01:36:00|311.46|308.56|311.41|308.51|311.59|308.69|311.4|308.5|30
1645407370000|2022-02-21 01:36:10|311.46|308.56|311.44|308.54|311.55|308.65|311.44|308.54|25
1645407380000|2022-02-21 01:36:20|311.43|308.53|311.39|308.49|311.45|308.55|311.33|308.43|21
1645407390000|2022-02-21 01:36:30|311.4|308.5|311.4|308.5|311.4|308.5|311.37|308.47|15
1645407400000|2022-02-21 01:36:40|311.39|308.49|311.27|308.37|311.39|308.49|311.23|308.33|27
1645407410000|2022-02-21 01:36:50|311.28|308.38|311.42|308.52|311.44|308.54|311.27|308.37|19
1645407420000|2022-02-21 01:37:00|311.47|308.57|311.57|308.67|311.57|308.67|311.46|308.56|22
1645407430000|2022-02-21 01:37:10|311.47|308.57|311.54|308.64|311.54|308.64|311.44|308.54|23
1645407440000|2022-02-21 01:37:20|311.48|308.58|311.29|308.39|311.51|308.61|311.28|308.38|19
1645407450000|2022-02-21 01:37:30|311.32|308.42|311.31|308.41|311.4|308.5|311.3|308.4|19
1645407460000|2022-02-21 01:37:40|311.34|308.44|311.27|308.37|311.34|308.44|311.24|308.34|19
1645407470000|2022-02-21 01:37:50|311.28|308.38|311.39|308.49|311.47|308.57|311.28|308.38|23
1645407480000|2022-02-21 01:38:00|311.41|308.51|311.6|308.7|311.6|308.7|311.4|308.5|17
1645407490000|2022-02-21 01:38:10|311.61|308.71|311.6|308.7|311.64|308.74|311.57|308.67|14
1645407500000|2022-02-21 01:38:20|311.54|308.64|311.58|308.68|311.58|308.68|311.47|308.57|19
1645407510000|2022-02-21 01:38:30|311.59|308.69|311.45|308.55|311.59|308.69|311.39|308.49|22
1645407520000|2022-02-21 01:38:40|311.44|308.54|311.31|308.41|311.45|308.55|311.31|308.41|24
1645407530000|2022-02-21 01:38:50|311.33|308.43|311.41|308.51|311.57|308.67|311.33|308.43|26
1645407540000|2022-02-21 01:39:00|311.39|308.49|311.58|308.68|311.58|308.68|311.39|308.49|19
1645407550000|2022-02-21 01:39:10|311.52|308.62|311.58|308.68|311.58|308.68|311.43|308.53|20
1645407560000|2022-02-21 01:39:20|311.59|308.69|311.53|308.63|311.64|308.74|311.51|308.61|18
1645407570000|2022-02-21 01:39:30|311.54|308.64|311.66|308.76|311.71|308.81|311.5|308.6|23
1645407580000|2022-02-21 01:39:40|311.59|308.69|311.57|308.67|311.61|308.71|311.44|308.54|15
1645407590000|2022-02-21 01:39:50|311.53|308.63|311.96|309.06|311.99|309.09|311.53|308.63|25
1645407600000|2022-02-21 01:40:00|312.02|309.12|312.04|309.14|312.17|309.27|311.89|308.99|26
1645407610000|2022-02-21 01:40:10|312.03|309.13|311.83|308.93|312.08|309.18|311.78|308.88|26
1645407620000|2022-02-21 01:40:20|311.81|308.91|311.78|308.88|311.91|309.01|311.75|308.85|30
1645407630000|2022-02-21 01:40:30|311.73|308.83|311.67|308.77|311.74|308.84|311.52|308.62|25
1645407640000|2022-02-21 01:40:40|311.71|308.81|311.57|308.67|311.71|308.81|311.45|308.55|23
1645407650000|2022-02-21 01:40:50|311.56|308.66|311.78|308.88|311.79|308.89|311.56|308.66|21
1645407660000|2022-02-21 01:41:00|311.79|308.89|311.78|308.88|311.8|308.9|311.69|308.79|20
1645407670000|2022-02-21 01:41:10|311.81|308.91|311.83|308.93|311.92|309.02|311.79|308.89|20
1645407680000|2022-02-21 01:41:20|311.87|308.97|311.81|308.91|311.87|308.97|311.78|308.88|12
1645407690000|2022-02-21 01:41:30|311.75|308.85|311.61|308.71|311.75|308.85|311.61|308.71|10
1645407700000|2022-02-21 01:41:40|311.6|308.7|311.65|308.75|311.65|308.75|311.6|308.7|9
1645407710000|2022-02-21 01:41:50|311.64|308.74|311.68|308.78|311.69|308.79|311.62|308.72|14
1645407720000|2022-02-21 01:42:00|311.69|308.79|311.68|308.78|311.69|308.79|311.64|308.74|10
1645407730000|2022-02-21 01:42:10|311.67|308.77|311.69|308.79|311.71|308.81|311.65|308.75|19
1645407740000|2022-02-21 01:42:20|311.72|308.82|311.63|308.73|311.72|308.82|311.63|308.73|17
1645407750000|2022-02-21 01:42:30|311.65|308.75|311.64|308.74|311.65|308.75|311.63|308.73|8
1645407760000|2022-02-21 01:42:40|311.65|308.75|311.75|308.85|311.76|308.86|311.65|308.75|18
1645407770000|2022-02-21 01:42:50|311.77|308.87|311.95|309.05|311.95|309.05|311.77|308.87|19
1645407780000|2022-02-21 01:43:00|311.96|309.06|312.13|309.23|312.14|309.24|311.95|309.05|20
1645407790000|2022-02-21 01:43:10|312.14|309.24|312.2|309.3|312.21|309.31|312.1|309.2|16
1645407800000|2022-02-21 01:43:20|312.31|309.41|312.09|309.19|312.36|309.46|312.05|309.15|21
1645407810000|2022-02-21 01:43:30|312.1|309.2|312.06|309.16|312.1|309.2|312.04|309.14|15
1645407820000|2022-02-21 01:43:40|312.07|309.17|312.22|309.32|312.22|309.32|312.06|309.16|15
1645407830000|2022-02-21 01:43:50|312.23|309.33|312.21|309.31|312.24|309.34|312.19|309.29|12
1645407840000|2022-02-21 01:44:00|312.2|309.3|312.1|309.2|312.2|309.3|312.07|309.17|15
1645407850000|2022-02-21 01:44:10|312.09|309.19|312.02|309.12|312.1|309.2|312.02|309.12|13
1645407860000|2022-02-21 01:44:20|311.97|309.07|311.61|308.71|311.97|309.07|311.61|308.71|26
1645407870000|2022-02-21 01:44:30|311.56|308.66|311.37|308.47|311.56|308.66|311.37|308.47|14
1645407880000|2022-02-21 01:44:40|311.36|308.46|311.35|308.45|311.43|308.53|311.21|308.31|15
1645407890000|2022-02-21 01:44:50|311.36|308.46|311.44|308.54|311.47|308.57|311.34|308.44|14
1645407900000|2022-02-21 01:45:00|311.45|308.55|311.44|308.54|311.52|308.62|311.43|308.53|17
1645407910000|2022-02-21 01:45:10|311.48|308.58|311.39|308.49|311.52|308.62|311.37|308.47|15
1645407920000|2022-02-21 01:45:20|311.38|308.48|311.13|308.23|311.38|308.48|311.12|308.22|11
1645407930000|2022-02-21 01:45:30|311.18|308.28|311.15|308.25|311.2|308.3|311.15|308.25|5
1645407940000|2022-02-21 01:45:40|311.14|308.24|311.14|308.24|311.14|308.24|311.14|308.24|1
1645407950000|2022-02-21 01:45:50|311.15|308.25|311.25|308.35|311.26|308.36|311.15|308.25|16
1645407960000|2022-02-21 01:46:00|311.26|308.36|311.1|308.2|311.26|308.36|311.1|308.2|13
1645407970000|2022-02-21 01:46:10|311.07|308.17|311.13|308.23|311.14|308.24|311.07|308.17|15
1645407980000|2022-02-21 01:46:20|311.09|308.19|311.12|308.22|311.16|308.26|311.09|308.19|15
1645407990000|2022-02-21 01:46:30|311.08|308.18|311.01|308.11|311.11|308.21|311.01|308.11|16
1645408000000|2022-02-21 01:46:40|310.99|308.09|310.93|308.03|310.99|308.09|310.85|307.95|20
1645408010000|2022-02-21 01:46:50|310.94|308.04|311.03|308.13|311.07|308.17|310.93|308.03|24
1645408020000|2022-02-21 01:47:00|311.05|308.15|311.23|308.33|311.23|308.33|311.03|308.13|26
1645408030000|2022-02-21 01:47:10|311.24|308.34|311.6|308.7|311.6|308.7|311.24|308.34|26
1645408040000|2022-02-21 01:47:20|311.61|308.71|311.58|308.68|311.66|308.76|311.58|308.68|15
1645408050000|2022-02-21 01:47:30|311.59|308.69|311.38|308.48|311.59|308.69|311.34|308.44|18
1645408060000|2022-02-21 01:47:40|311.37|308.47|311.27|308.37|311.37|308.47|311.27|308.37|18
1645408070000|2022-02-21 01:47:50|311.28|308.38|311.25|308.35|311.28|308.38|311.2|308.3|14
1645408080000|2022-02-21 01:48:00|311.26|308.36|311.3|308.4|311.32|308.42|311.23|308.33|25
1645408090000|2022-02-21 01:48:10|311.31|308.41|311.29|308.39|311.31|308.41|311.24|308.34|8
1645408100000|2022-02-21 01:48:20|311.3|308.4|311.41|308.51|311.42|308.52|311.3|308.4|11
1645408110000|2022-02-21 01:48:30|311.33|308.43|311.32|308.42|311.33|308.43|311.32|308.42|2
1645408120000|2022-02-21 01:48:40|311.3|308.4|311.29|308.39|311.3|308.4|311.28|308.38|6
1645408130000|2022-02-21 01:48:50|311.3|308.4|311.39|308.49|311.42|308.52|311.3|308.4|9
1645408140000|2022-02-21 01:49:00|311.4|308.5|311.39|308.49|311.41|308.51|311.38|308.48|6
1645408150000|2022-02-21 01:49:10|311.38|308.48|311.36|308.46|311.41|308.51|311.33|308.43|12
1645408160000|2022-02-21 01:49:20|311.37|308.47|311.52|308.62|311.52|308.62|311.37|308.47|19
1645408170000|2022-02-21 01:49:30|311.51|308.61|311.57|308.67|311.57|308.67|311.49|308.59|9
1645408180000|2022-02-21 01:49:40|311.63|308.73|311.7|308.8|311.7|308.8|311.62|308.72|12
1645408190000|2022-02-21 01:49:50|311.69|308.79|311.67|308.77|311.76|308.86|311.66|308.76|13
1645408200000|2022-02-21 01:50:00|311.68|308.78|311.55|308.65|311.72|308.82|311.55|308.65|19
1645408210000|2022-02-21 01:50:10|311.56|308.66|311.42|308.52|311.59|308.69|311.42|308.52|16
1645408220000|2022-02-21 01:50:20|311.43|308.53|311.45|308.55|311.5|308.6|311.41|308.51|13
1645408230000|2022-02-21 01:50:30|311.44|308.54|311.4|308.5|311.44|308.54|311.39|308.49|4
1645408240000|2022-02-21 01:50:40|311.39|308.49|311.37|308.47|311.39|308.49|311.37|308.47|3
1645408250000|2022-02-21 01:50:50|311.36|308.46|311.41|308.51|311.41|308.51|311.35|308.45|8
1645408260000|2022-02-21 01:51:00|311.42|308.52|311.45|308.55|311.52|308.62|311.42|308.52|19
1645408270000|2022-02-21 01:51:10|311.46|308.56|311.52|308.62|311.56|308.66|311.46|308.56|14
1645408280000|2022-02-21 01:51:20|311.51|308.61|311.52|308.62|311.52|308.62|311.51|308.61|2
1645408290000|2022-02-21 01:51:30|311.51|308.61|311.51|308.61|311.52|308.62|311.49|308.59|9
1645408300000|2022-02-21 01:51:40|311.56|308.66|311.51|308.61|311.56|308.66|311.49|308.59|9
1645408310000|2022-02-21 01:51:50|311.5|308.6|311.48|308.58|311.5|308.6|311.43|308.53|12
1645408320000|2022-02-21 01:52:00|311.47|308.57|311.44|308.54|311.48|308.58|311.43|308.53|13
1645408330000|2022-02-21 01:52:10|311.42|308.52|311.49|308.59|311.58|308.68|311.42|308.52|27
1645408340000|2022-02-21 01:52:20|311.51|308.61|311.57|308.67|311.75|308.85|311.49|308.59|26
1645408350000|2022-02-21 01:52:30|311.58|308.68|311.63|308.73|311.63|308.73|311.57|308.67|8
1645408360000|2022-02-21 01:52:40|311.6|308.7|311.63|308.73|311.66|308.76|311.6|308.7|13
1645408370000|2022-02-21 01:52:50|311.64|308.74|311.46|308.56|311.64|308.74|311.44|308.54|17
1645408380000|2022-02-21 01:53:00|311.5|308.6|311.5|308.6|311.53|308.63|311.49|308.59|10
1645408390000|2022-02-21 01:53:10|311.47|308.57|311.54|308.64|311.54|308.64|311.4|308.5|18
1645408400000|2022-02-21 01:53:20|311.56|308.66|311.57|308.67|311.57|308.67|311.55|308.65|4
1645408410000|2022-02-21 01:53:30|311.56|308.66|311.58|308.68|311.58|308.68|311.56|308.66|7
1645408420000|2022-02-21 01:53:40|311.59|308.69|311.64|308.74|311.66|308.76|311.57|308.67|12
1645408430000|2022-02-21 01:53:50|311.63|308.73|311.66|308.76|311.66|308.76|311.61|308.71|12
1645408440000|2022-02-21 01:54:00|311.65|308.75|311.7|308.8|311.75|308.85|311.65|308.75|14
1645408450000|2022-02-21 01:54:10|311.72|308.82|311.65|308.75|311.75|308.85|311.65|308.75|13
1645408460000|2022-02-21 01:54:20|311.62|308.72|311.61|308.71|311.63|308.73|311.56|308.66|22
1645408470000|2022-02-21 01:54:30|311.64|308.74|311.67|308.77|311.78|308.88|311.64|308.74|21
1645408480000|2022-02-21 01:54:40|311.63|308.73|311.62|308.72|311.64|308.74|311.55|308.65|10
1645408490000|2022-02-21 01:54:50|311.68|308.78|311.52|308.62|311.68|308.78|311.48|308.58|14
1645408500000|2022-02-21 01:55:00|311.58|308.68|311.45|308.55|311.58|308.68|311.45|308.55|18
1645408510000|2022-02-21 01:55:10|311.46|308.56|311.49|308.59|311.49|308.59|311.45|308.55|11
1645408520000|2022-02-21 01:55:20|311.53|308.63|311.48|308.58|311.53|308.63|311.43|308.53|16
1645408530000|2022-02-21 01:55:30|311.47|308.57|311.52|308.62|311.56|308.66|311.47|308.57|18
1645408540000|2022-02-21 01:55:40|311.51|308.61|311.51|308.61|311.53|308.63|311.42|308.52|13
1645408550000|2022-02-21 01:55:50|311.5|308.6|311.5|308.6|311.5|308.6|311.49|308.59|7
1645408560000|2022-02-21 01:56:00|311.49|308.59|311.54|308.64|311.54|308.64|311.49|308.59|10
1645408570000|2022-02-21 01:56:10|311.55|308.65|311.56|308.66|311.62|308.72|311.55|308.65|14
1645408580000|2022-02-21 01:56:20|311.55|308.65|311.45|308.55|311.6|308.7|311.42|308.52|19
1645408590000|2022-02-21 01:56:30|311.49|308.59|311.49|308.59|311.5|308.6|311.41|308.51|9
1645408600000|2022-02-21 01:56:40|311.48|308.58|311.41|308.51|311.49|308.59|311.36|308.46|10
1645408610000|2022-02-21 01:56:50|311.4|308.5|311.34|308.44|311.4|308.5|311.33|308.43|5
1645408620000|2022-02-21 01:57:00|311.33|308.43|311.21|308.31|311.35|308.45|311.21|308.31|10
1645408630000|2022-02-21 01:57:10|311.22|308.32|311.11|308.21|311.24|308.34|311.08|308.18|23
1645408640000|2022-02-21 01:57:20|311.12|308.22|311.09|308.19|311.13|308.23|311.09|308.19|13
1645408650000|2022-02-21 01:57:30|311.15|308.25|311.18|308.28|311.18|308.28|311.13|308.23|14
1645408660000|2022-02-21 01:57:40|311.2|308.3|311.16|308.26|311.2|308.3|311.13|308.23|9
1645408670000|2022-02-21 01:57:50|311.14|308.24|310.69|307.79|311.14|308.24|310.68|307.78|20
1645408680000|2022-02-21 01:58:00|310.68|307.78|310.8|307.9|310.84|307.94|310.68|307.78|14
1645408690000|2022-02-21 01:58:10|310.81|307.91|310.67|307.77|310.82|307.92|310.67|307.77|7
1645408700000|2022-02-21 01:58:20|310.62|307.72|310.59|307.69|310.73|307.83|310.59|307.69|17
1645408710000|2022-02-21 01:58:30|310.58|307.68|310.55|307.65|310.63|307.73|310.48|307.58|19
1645408720000|2022-02-21 01:58:40|310.52|307.62|310.43|307.53|310.55|307.65|310.42|307.52|14
1645408730000|2022-02-21 01:58:50|310.44|307.54|310.45|307.55|310.45|307.55|310.44|307.54|2
1645408740000|2022-02-21 01:59:00|310.46|307.56|310.38|307.48|310.46|307.56|310.38|307.48|10
1645408750000|2022-02-21 01:59:10|310.41|307.51|310.4|307.5|310.43|307.53|310.39|307.49|10
1645408760000|2022-02-21 01:59:20|310.39|307.49|310.38|307.48|310.4|307.5|310.35|307.45|8
1645408770000|2022-02-21 01:59:30|310.33|307.43|310.23|307.33|310.34|307.44|310.19|307.29|17
1645408780000|2022-02-21 01:59:40|310.22|307.32|310.34|307.44|310.35|307.45|310.22|307.32|15
1645408790000|2022-02-21 01:59:50|310.36|307.46|310.35|307.45|310.37|307.47|310.27|307.37|21
1645408800000|2022-02-21 02:00:00|310.25|307.35|310.74|307.84|310.74|307.84|310.25|307.35|28
1645408810000|2022-02-21 02:00:10|310.77|307.87|310.93|308.03|311.04|308.14|310.75|307.85|22
1645408820000|2022-02-21 02:00:20|310.94|308.04|310.73|307.83|310.96|308.06|310.71|307.81|26
1645408830000|2022-02-21 02:00:30|310.74|307.84|310.6|307.7|310.74|307.84|310.59|307.69|11
1645408840000|2022-02-21 02:00:40|310.54|307.64|310.59|307.69|310.59|307.69|310.53|307.63|9
1645408850000|2022-02-21 02:00:50|310.6|307.7|310.55|307.65|310.65|307.75|310.55|307.65|16
1645408860000|2022-02-21 02:01:00|310.56|307.66|310.65|307.75|310.66|307.76|310.56|307.66|11
1645408870000|2022-02-21 02:01:10|310.68|307.78|310.8|307.9|310.82|307.92|310.68|307.78|15
1645408880000|2022-02-21 02:01:20|310.82|307.92|310.93|308.03|310.99|308.09|310.8|307.9|16
1645408890000|2022-02-21 02:01:30|310.94|308.04|310.95|308.05|310.96|308.06|310.93|308.03|11
1645408900000|2022-02-21 02:01:40|310.86|307.96|310.84|307.94|310.86|307.96|310.78|307.88|7
1645408910000|2022-02-21 02:01:50|310.82|307.92|310.82|307.92|310.84|307.94|310.82|307.92|4
1645408920000|2022-02-21 02:02:00|310.79|307.89|310.8|307.9|310.87|307.97|310.78|307.88|11
1645408930000|2022-02-21 02:02:10|310.79|307.89|310.73|307.83|310.83|307.93|310.67|307.77|17
1645408940000|2022-02-21 02:02:20|310.75|307.85|310.75|307.85|310.88|307.98|310.75|307.85|15
1645408950000|2022-02-21 02:02:30|310.73|307.83|310.76|307.86|310.81|307.91|310.73|307.83|15
1645408960000|2022-02-21 02:02:40|310.79|307.89|310.8|307.9|310.8|307.9|310.76|307.86|7
1645408970000|2022-02-21 02:02:50|310.78|307.88|310.79|307.89|310.81|307.91|310.78|307.88|10
1645408980000|2022-02-21 02:03:00|310.81|307.91|310.7|307.8|310.81|307.91|310.7|307.8|10
1645408990000|2022-02-21 02:03:10|310.66|307.76|310.69|307.79|310.69|307.79|310.6|307.7|17
1645409000000|2022-02-21 02:03:20|310.67|307.77|310.66|307.76|310.69|307.79|310.65|307.75|9
1645409010000|2022-02-21 02:03:30|310.69|307.79|310.82|307.92|310.82|307.92|310.66|307.76|15
1645409020000|2022-02-21 02:03:40|310.8|307.9|311.14|308.24|311.21|308.31|310.8|307.9|16
1645409030000|2022-02-21 02:03:50|311.15|308.25|311.13|308.23|311.15|308.25|311.02|308.12|14
1645409040000|2022-02-21 02:04:00|311.1|308.2|311.15|308.25|311.16|308.26|311.09|308.19|11
1645409050000|2022-02-21 02:04:10|311.13|308.23|311.24|308.34|311.3|308.4|311.13|308.23|16
1645409060000|2022-02-21 02:04:20|311.21|308.31|311.21|308.31|311.28|308.38|311.2|308.3|18
1645409070000|2022-02-21 02:04:30|311.24|308.34|311.24|308.34|311.24|308.34|311.19|308.29|12
1645409080000|2022-02-21 02:04:40|311.22|308.32|311.24|308.34|311.26|308.36|311.19|308.29|9
1645409090000|2022-02-21 02:04:50|311.22|308.32|311.37|308.47|311.39|308.49|311.22|308.32|20
1645409100000|2022-02-21 02:05:00|311.4|308.5|311.37|308.47|311.43|308.53|311.32|308.42|16
1645409110000|2022-02-21 02:05:10|311.33|308.43|311.25|308.35|311.44|308.54|311.24|308.34|17
1645409120000|2022-02-21 02:05:20|311.23|308.33|311.25|308.35|311.32|308.42|311.23|308.33|17
1645409130000|2022-02-21 02:05:30|311.28|308.38|311.28|308.38|311.38|308.48|311.23|308.33|22
1645409140000|2022-02-21 02:05:40|311.31|308.41|311.19|308.29|311.33|308.43|311.16|308.26|21
1645409150000|2022-02-21 02:05:50|311.2|308.3|311.21|308.31|311.22|308.32|311.18|308.28|7
1645409160000|2022-02-21 02:06:00|311.2|308.3|311.23|308.33|311.24|308.34|311.2|308.3|12
1645409170000|2022-02-21 02:06:10|311.24|308.34|311.2|308.3|311.24|308.34|311.17|308.27|17
1645409180000|2022-02-21 02:06:20|311.21|308.31|311.24|308.34|311.25|308.35|311.21|308.31|11
1645409190000|2022-02-21 02:06:30|311.23|308.33|311.21|308.31|311.23|308.33|311.19|308.29|5
1645409200000|2022-02-21 02:06:40|311.22|308.32|311.21|308.31|311.25|308.35|311.21|308.31|5
1645409210000|2022-02-21 02:06:50|311.22|308.32|311.13|308.23|311.27|308.37|311.12|308.22|19
1645409220000|2022-02-21 02:07:00|311.12|308.22|311.04|308.14|311.18|308.28|311.03|308.13|12
1645409230000|2022-02-21 02:07:10|310.98|308.08|310.92|308.02|310.98|308.08|310.89|307.99|17
1645409240000|2022-02-21 02:07:20|310.91|308.01|310.92|308.02|310.92|308.02|310.91|308.01|2
1645409250000|2022-02-21 02:07:30|310.91|308.01|310.84|307.94|310.92|308.02|310.8|307.9|13
1645409260000|2022-02-21 02:07:40|310.85|307.95|310.85|307.95|310.85|307.95|310.85|307.95|1
1645409270000|2022-02-21 02:07:50|310.87|307.97|310.85|307.95|310.88|307.98|310.85|307.95|7
1645409280000|2022-02-21 02:08:00|310.83|307.93|310.89|307.99|310.89|307.99|310.83|307.93|5
1645409290000|2022-02-21 02:08:10|310.95|308.05|310.9|308|310.95|308.05|310.84|307.94|18
1645409300000|2022-02-21 02:08:20|310.91|308.01|310.92|308.02|310.92|308.02|310.9|308|10
1645409310000|2022-02-21 02:08:30|310.9|308|310.9|308|310.93|308.03|310.9|308|8
1645409320000|2022-02-21 02:08:40|310.89|307.99|310.9|308|310.9|308|310.87|307.97|4
1645409330000|2022-02-21 02:08:50|310.91|308.01|310.92|308.02|310.92|308.02|310.89|307.99|6
1645409340000|2022-02-21 02:09:00|310.9|308|310.91|308.01|310.91|308.01|310.88|307.98|3
1645409350000|2022-02-21 02:09:10|310.92|308.02|310.9|308|310.96|308.06|310.85|307.95|5
1645409360000|2022-02-21 02:09:20|310.93|308.03|311.02|308.12|311.02|308.12|310.92|308.02|8
1645409370000|2022-02-21 02:09:30|311.03|308.13|311.05|308.15|311.05|308.15|311.02|308.12|4
1645409380000|2022-02-21 02:09:40|311.06|308.16|310.96|308.06|311.06|308.16|310.95|308.05|15
1645409390000|2022-02-21 02:09:50|310.95|308.05|310.9|308|310.95|308.05|310.89|307.99|5
1645409400000|2022-02-21 02:10:00|310.89|307.99|310.72|307.82|310.89|307.99|310.71|307.81|8
1645409410000|2022-02-21 02:10:10|310.73|307.83|310.82|307.92|310.82|307.92|310.73|307.83|5
1645409420000|2022-02-21 02:10:20|310.78|307.88|310.72|307.82|310.78|307.88|310.65|307.75|20
1645409430000|2022-02-21 02:10:30|310.6|307.7|310.65|307.75|310.72|307.82|310.6|307.7|10
1645409440000|2022-02-21 02:10:40|310.63|307.73|310.66|307.76|310.72|307.82|310.63|307.73|10
1645409450000|2022-02-21 02:10:50|310.67|307.77|310.65|307.75|310.73|307.83|310.63|307.73|10
1645409460000|2022-02-21 02:11:00|310.67|307.77|310.8|307.9|310.8|307.9|310.67|307.77|17
1645409470000|2022-02-21 02:11:10|310.79|307.89|310.91|308.01|310.91|308.01|310.72|307.82|29
1645409480000|2022-02-21 02:11:20|310.93|308.03|310.9|308|310.96|308.06|310.87|307.97|19
1645409490000|2022-02-21 02:11:30|310.93|308.03|310.97|308.07|310.97|308.07|310.9|308|9
1645409500000|2022-02-21 02:11:40|310.93|308.03|310.88|307.98|310.97|308.07|310.81|307.91|14
1645409510000|2022-02-21 02:11:50|310.91|308.01|310.9|308|310.93|308.03|310.89|307.99|18
1645409520000|2022-02-21 02:12:00|310.92|308.02|310.91|308.01|310.94|308.04|310.88|307.98|16
1645409530000|2022-02-21 02:12:10|310.9|308|310.93|308.03|310.93|308.03|310.85|307.95|16
1645409540000|2022-02-21 02:12:20|310.94|308.04|311.08|308.18|311.09|308.19|310.92|308.02|20
1645409550000|2022-02-21 02:12:30|311.01|308.11|311.03|308.13|311.07|308.17|311|308.1|11
1645409560000|2022-02-21 02:12:40|311.04|308.14|311.02|308.12|311.05|308.15|311.02|308.12|6
1645409570000|2022-02-21 02:12:50|311.03|308.13|311.03|308.13|311.08|308.18|311.01|308.11|9
1645409580000|2022-02-21 02:13:00|311.02|308.12|311.03|308.13|311.04|308.14|311.01|308.11|6
1645409590000|2022-02-21 02:13:10|311.04|308.14|311.05|308.15|311.08|308.18|311.04|308.14|8
1645409600000|2022-02-21 02:13:20|311.08|308.18|311.02|308.12|311.09|308.19|311.02|308.12|22
1645409610000|2022-02-21 02:13:30|311.06|308.16|310.84|307.94|311.06|308.16|310.84|307.94|11
1645409620000|2022-02-21 02:13:40|310.82|307.92|310.86|307.96|310.89|307.99|310.82|307.92|13
1645409630000|2022-02-21 02:13:50|310.87|307.97|310.94|308.04|310.95|308.05|310.87|307.97|13
1645409640000|2022-02-21 02:14:00|310.95|308.05|310.93|308.03|310.98|308.08|310.92|308.02|13
1645409650000|2022-02-21 02:14:10|310.94|308.04|310.94|308.04|310.94|308.04|310.93|308.03|3
1645409660000|2022-02-21 02:14:20|310.96|308.06|311.03|308.13|311.05|308.15|310.93|308.03|17
1645409670000|2022-02-21 02:14:30|311.01|308.11|310.97|308.07|311.02|308.12|310.97|308.07|5
1645409680000|2022-02-21 02:14:40|310.98|308.08|310.92|308.02|311|308.1|310.92|308.02|9
1645409700000|2022-02-21 02:15:00|310.93|308.03|311.02|308.12|311.02|308.12|310.93|308.03|8
1645409710000|2022-02-21 02:15:10|311.04|308.14|311.1|308.2|311.1|308.2|311|308.1|11
1645409720000|2022-02-21 02:15:20|311.08|308.18|311.15|308.25|311.15|308.25|311.06|308.16|12
1645409730000|2022-02-21 02:15:30|311.17|308.27|311.16|308.26|311.17|308.27|311.16|308.26|2
1645409740000|2022-02-21 02:15:40|311.19|308.29|311.31|308.41|311.31|308.41|311.19|308.29|7
1645409750000|2022-02-21 02:15:50|311.3|308.4|311.07|308.17|311.31|308.41|311.06|308.16|21
1645409760000|2022-02-21 02:16:00|311.09|308.19|311.21|308.31|311.21|308.31|311.09|308.19|13
1645409770000|2022-02-21 02:16:10|311.18|308.28|311.18|308.28|311.2|308.3|311.17|308.27|17
1645409780000|2022-02-21 02:16:20|311.19|308.29|311.27|308.37|311.29|308.39|311.17|308.27|22
1645409790000|2022-02-21 02:16:30|311.21|308.31|311.35|308.45|311.39|308.49|311.21|308.31|29
1645409800000|2022-02-21 02:16:40|311.36|308.46|311.29|308.39|311.42|308.52|311.25|308.35|20
1645409810000|2022-02-21 02:16:50|311.3|308.4|311.26|308.36|311.35|308.45|311.25|308.35|15
1645409820000|2022-02-21 02:17:00|311.24|308.34|311.27|308.37|311.31|308.41|311.24|308.34|7
1645409830000|2022-02-21 02:17:10|311.29|308.39|311.28|308.38|311.3|308.4|311.26|308.36|11
1645409840000|2022-02-21 02:17:20|311.3|308.4|311.4|308.5|311.42|308.52|311.3|308.4|15
1645409850000|2022-02-21 02:17:30|311.42|308.52|311.4|308.5|311.42|308.52|311.39|308.49|4
1645409860000|2022-02-21 02:17:40|311.41|308.51|311.48|308.58|311.49|308.59|311.39|308.49|16
1645409870000|2022-02-21 02:17:50|311.49|308.59|311.28|308.38|311.51|308.61|311.28|308.38|19
1645409880000|2022-02-21 02:18:00|311.3|308.4|311.32|308.42|311.34|308.44|311.3|308.4|9
1645409900000|2022-02-21 02:18:20|311.33|308.43|311.31|308.41|311.33|308.43|311.3|308.4|8
1645409910000|2022-02-21 02:18:30|311.32|308.42|311.3|308.4|311.33|308.43|311.29|308.39|10
1645409920000|2022-02-21 02:18:40|311.26|308.36|311.26|308.36|311.29|308.39|311.26|308.36|5
1645409930000|2022-02-21 02:18:50|311.25|308.35|311.03|308.13|311.25|308.35|311.03|308.13|7
1645409940000|2022-02-21 02:19:00|311.04|308.14|311.26|308.36|311.26|308.36|311.04|308.14|13
1645409950000|2022-02-21 02:19:10|311.28|308.38|311.29|308.39|311.3|308.4|311.27|308.37|12
1645409960000|2022-02-21 02:19:20|311.27|308.37|311.27|308.37|311.29|308.39|311.26|308.36|5
1645409970000|2022-02-21 02:19:30|311.25|308.35|311.24|308.34|311.27|308.37|311.24|308.34|8
1645409980000|2022-02-21 02:19:40|311.23|308.33|311.12|308.22|311.26|308.36|311.12|308.22|15
1645409990000|2022-02-21 02:19:50|311.13|308.23|311.11|308.21|311.13|308.23|311.11|308.21|2
1645410000000|2022-02-21 02:20:00|311.12|308.22|311.09|308.19|311.12|308.22|311.07|308.17|3
1645410040000|2022-02-21 02:20:40|311.1|308.2|311.1|308.2|311.1|308.2|311.1|308.2|1
1645410050000|2022-02-21 02:20:50|311.11|308.21|311.17|308.27|311.18|308.28|311.11|308.21|11
1645410060000|2022-02-21 02:21:00|311.15|308.25|311.19|308.29|311.2|308.3|311.13|308.23|13
1645410070000|2022-02-21 02:21:10|311.18|308.28|311.16|308.26|311.18|308.28|311.15|308.25|7
1645410080000|2022-02-21 02:21:20|311.18|308.28|311.06|308.16|311.18|308.28|311.06|308.16|4
1645410090000|2022-02-21 02:21:30|310.98|308.08|310.98|308.08|310.98|308.08|310.97|308.07|3
1645410100000|2022-02-21 02:21:40|310.97|308.07|310.91|308.01|310.98|308.08|310.89|307.99|16
1645410110000|2022-02-21 02:21:50|310.89|307.99|310.96|308.06|310.96|308.06|310.89|307.99|12
1645410120000|2022-02-21 02:22:00|310.95|308.05|310.94|308.04|310.95|308.05|310.94|308.04|2
1645410130000|2022-02-21 02:22:10|310.95|308.05|310.94|308.04|310.95|308.05|310.94|308.04|2
1645410150000|2022-02-21 02:22:30|310.95|308.05|310.97|308.07|310.97|308.07|310.95|308.05|2
1645410160000|2022-02-21 02:22:40|310.93|308.03|310.88|307.98|310.93|308.03|310.88|307.98|8
1645410170000|2022-02-21 02:22:50|310.89|307.99|310.88|307.98|310.91|308.01|310.88|307.98|9
1645410200000|2022-02-21 02:23:20|310.83|307.93|310.85|307.95|310.86|307.96|310.81|307.91|8
1645410210000|2022-02-21 02:23:30|310.81|307.91|310.85|307.95|310.85|307.95|310.81|307.91|4
1645410220000|2022-02-21 02:23:40|310.81|307.91|310.78|307.88|310.87|307.97|310.76|307.86|12
1645410230000|2022-02-21 02:23:50|310.77|307.87|310.67|307.77|310.8|307.9|310.66|307.76|6
1645410240000|2022-02-21 02:24:00|310.73|307.83|310.73|307.83|310.83|307.93|310.72|307.82|14
1645410250000|2022-02-21 02:24:10|310.8|307.9|310.7|307.8|310.8|307.9|310.7|307.8|12
1645410260000|2022-02-21 02:24:20|310.71|307.81|310.6|307.7|310.71|307.81|310.6|307.7|12
1645410270000|2022-02-21 02:24:30|310.61|307.71|310.62|307.72|310.62|307.72|310.6|307.7|8
1645410280000|2022-02-21 02:24:40|310.6|307.7|310.56|307.66|310.63|307.73|310.56|307.66|11
1645410290000|2022-02-21 02:24:50|310.51|307.61|310.52|307.62|310.53|307.63|310.51|307.61|3
1645410300000|2022-02-21 02:25:00|310.51|307.61|310.52|307.62|310.52|307.62|310.47|307.57|4
1645410310000|2022-02-21 02:25:10|310.53|307.63|310.53|307.63|310.58|307.68|310.49|307.59|10
1645410320000|2022-02-21 02:25:20|310.55|307.65|310.49|307.59|310.58|307.68|310.49|307.59|15
1645410330000|2022-02-21 02:25:30|310.5|307.6|310.41|307.51|310.54|307.64|310.41|307.51|14
1645410340000|2022-02-21 02:25:40|310.42|307.52|310.38|307.48|310.43|307.53|310.35|307.45|15
1645410350000|2022-02-21 02:25:50|310.35|307.45|310.44|307.54|310.49|307.59|310.35|307.45|21
1645410360000|2022-02-21 02:26:00|310.43|307.53|310.39|307.49|310.44|307.54|310.39|307.49|16
1645410370000|2022-02-21 02:26:10|310.42|307.52|310.4|307.5|310.45|307.55|310.39|307.49|15
1645410380000|2022-02-21 02:26:20|310.42|307.52|310.42|307.52|310.45|307.55|310.4|307.5|11
1645410390000|2022-02-21 02:26:30|310.43|307.53|310.54|307.64|310.56|307.66|310.43|307.53|20
1645410400000|2022-02-21 02:26:40|310.53|307.63|310.6|307.7|310.6|307.7|310.51|307.61|13
1645410410000|2022-02-21 02:26:50|310.57|307.67|310.6|307.7|310.62|307.72|310.57|307.67|18
1645410420000|2022-02-21 02:27:00|310.62|307.72|310.67|307.77|310.81|307.91|310.62|307.72|22
1645410430000|2022-02-21 02:27:10|310.69|307.79|310.65|307.75|310.69|307.79|310.58|307.68|16
1645410440000|2022-02-21 02:27:20|310.64|307.74|310.83|307.93|310.84|307.94|310.58|307.68|24
1645410450000|2022-02-21 02:27:30|310.84|307.94|310.83|307.93|310.84|307.94|310.77|307.87|15
1645410460000|2022-02-21 02:27:40|310.82|307.92|310.85|307.95|310.87|307.97|310.75|307.85|17
1645410470000|2022-02-21 02:27:50|310.89|307.99|310.88|307.98|310.92|308.02|310.85|307.95|14
1645410480000|2022-02-21 02:28:00|310.93|308.03|311.04|308.14|311.06|308.16|310.93|308.03|18
1645410490000|2022-02-21 02:28:10|311.06|308.16|311.05|308.15|311.09|308.19|311.03|308.13|11
1645410500000|2022-02-21 02:28:20|311.07|308.17|310.96|308.06|311.1|308.2|310.96|308.06|17
1645410510000|2022-02-21 02:28:30|310.95|308.05|310.94|308.04|310.97|308.07|310.91|308.01|16
1645410520000|2022-02-21 02:28:40|310.93|308.03|310.93|308.03|310.95|308.05|310.92|308.02|11
1645410530000|2022-02-21 02:28:50|310.92|308.02|310.94|308.04|310.94|308.04|310.92|308.02|8
1645410540000|2022-02-21 02:29:00|310.95|308.05|310.91|308.01|310.95|308.05|310.9|308|6
1645410550000|2022-02-21 02:29:10|310.93|308.03|310.92|308.02|310.93|308.03|310.89|307.99|7
1645410560000|2022-02-21 02:29:20|310.9|308|310.91|308.01|310.91|308.01|310.89|307.99|6
1645410570000|2022-02-21 02:29:30|310.9|308|310.72|307.82|310.9|308|310.69|307.79|7
1645410580000|2022-02-21 02:29:40|310.73|307.83|310.75|307.85|310.83|307.93|310.69|307.79|18
1645410590000|2022-02-21 02:29:50|310.77|307.87|310.72|307.82|310.82|307.92|310.69|307.79|14
1645410600000|2022-02-21 02:30:00|310.79|307.89|310.95|308.05|310.95|308.05|310.76|307.86|24
1645410610000|2022-02-21 02:30:10|310.89|307.99|311.06|308.16|311.06|308.16|310.89|307.99|20
1645410620000|2022-02-21 02:30:20|311.03|308.13|311.11|308.21|311.11|308.21|311.02|308.12|20
1645410630000|2022-02-21 02:30:30|311.12|308.22|311.36|308.46|311.47|308.57|311.05|308.15|24
1645410640000|2022-02-21 02:30:40|311.37|308.47|311.3|308.4|311.38|308.48|311.26|308.36|16
1645410650000|2022-02-21 02:30:50|311.32|308.42|311.33|308.43|311.36|308.46|311.26|308.36|14
1645410660000|2022-02-21 02:31:00|311.36|308.46|311.27|308.37|311.47|308.57|311.27|308.37|18
1645410670000|2022-02-21 02:31:10|311.26|308.36|311.39|308.49|311.4|308.5|311.24|308.34|18
1645410680000|2022-02-21 02:31:20|311.38|308.48|311.37|308.47|311.39|308.49|311.32|308.42|14
1645410690000|2022-02-21 02:31:30|311.38|308.48|311.32|308.42|311.38|308.48|311.32|308.42|14
1645410700000|2022-02-21 02:31:40|311.33|308.43|311.36|308.46|311.38|308.48|311.31|308.41|18
1645410710000|2022-02-21 02:31:50|311.33|308.43|311.32|308.42|311.38|308.48|311.25|308.35|13
1645410720000|2022-02-21 02:32:00|311.33|308.43|311.22|308.32|311.35|308.45|311.19|308.29|12
1645410730000|2022-02-21 02:32:10|311.23|308.33|311.18|308.28|311.23|308.33|311.17|308.27|14
1645410740000|2022-02-21 02:32:20|311.2|308.3|311.23|308.33|311.23|308.33|311.17|308.27|14
1645410750000|2022-02-21 02:32:30|311.18|308.28|311.06|308.16|311.3|308.4|311.06|308.16|18
1645410760000|2022-02-21 02:32:40|311.04|308.14|311.04|308.14|311.1|308.2|311|308.1|18
1645410770000|2022-02-21 02:32:50|311.03|308.13|310.9|308|311.08|308.18|310.9|308|22
1645410780000|2022-02-21 02:33:00|310.92|308.02|310.99|308.09|311|308.1|310.92|308.02|13
1645410790000|2022-02-21 02:33:10|311|308.1|310.99|308.09|311.04|308.14|310.94|308.04|13
1645410800000|2022-02-21 02:33:20|311|308.1|311.08|308.18|311.13|308.23|310.96|308.06|16
1645410810000|2022-02-21 02:33:30|311.09|308.19|311.1|308.2|311.1|308.2|311.05|308.15|5
1645410820000|2022-02-21 02:33:40|311.09|308.19|311.1|308.2|311.1|308.2|311.09|308.19|6
1645410830000|2022-02-21 02:33:50|311.11|308.21|311.09|308.19|311.23|308.33|311.08|308.18|17
1645410840000|2022-02-21 02:34:00|311.13|308.23|311.14|308.24|311.16|308.26|311.08|308.18|12
1645410850000|2022-02-21 02:34:10|311.15|308.25|311.19|308.29|311.19|308.29|311.07|308.17|16
1645410860000|2022-02-21 02:34:20|311.17|308.27|311.17|308.27|311.24|308.34|311.14|308.24|12
1645410870000|2022-02-21 02:34:30|311.19|308.29|311.22|308.32|311.24|308.34|311.17|308.27|12
1645410880000|2022-02-21 02:34:40|311.23|308.33|311.06|308.16|311.23|308.33|311.02|308.12|16
1645410890000|2022-02-21 02:34:50|311.03|308.13|311.13|308.23|311.19|308.29|311.03|308.13|17
1645410900000|2022-02-21 02:35:00|311.15|308.25|311.07|308.17|311.17|308.27|311.01|308.11|19
1645410910000|2022-02-21 02:35:10|311.05|308.15|310.99|308.09|311.09|308.19|310.99|308.09|13
1645410920000|2022-02-21 02:35:20|311|308.1|311.04|308.14|311.08|308.18|311|308.1|13
1645410930000|2022-02-21 02:35:30|311.05|308.15|311.05|308.15|311.07|308.17|310.99|308.09|16
1645410940000|2022-02-21 02:35:40|311|308.1|311.06|308.16|311.11|308.21|311|308.1|8
1645410950000|2022-02-21 02:35:50|311.07|308.17|311.14|308.24|311.15|308.25|311.07|308.17|16
1645410960000|2022-02-21 02:36:00|311.15|308.25|311.12|308.22|311.15|308.25|311.1|308.2|11
1645410970000|2022-02-21 02:36:10|311.13|308.23|311.14|308.24|311.16|308.26|311.04|308.14|18
1645410980000|2022-02-21 02:36:20|311.13|308.23|311.09|308.19|311.14|308.24|311.08|308.18|14
1645410990000|2022-02-21 02:36:30|311.1|308.2|311.12|308.22|311.15|308.25|311.08|308.18|10
1645411000000|2022-02-21 02:36:40|311.11|308.21|311.17|308.27|311.21|308.31|311.11|308.21|17
1645411010000|2022-02-21 02:36:50|311.16|308.26|311.2|308.3|311.21|308.31|311.14|308.24|15
1645411020000|2022-02-21 02:37:00|311.21|308.31|311.09|308.19|311.24|308.34|311.09|308.19|13
1645411030000|2022-02-21 02:37:10|311.12|308.22|311.17|308.27|311.17|308.27|311.09|308.19|20
1645411040000|2022-02-21 02:37:20|311.1|308.2|311.18|308.28|311.2|308.3|311.09|308.19|16
1645411050000|2022-02-21 02:37:30|311.19|308.29|311.15|308.25|311.22|308.32|311.13|308.23|15
1645411060000|2022-02-21 02:37:40|311.16|308.26|311.18|308.28|311.24|308.34|311.16|308.26|14
1645411070000|2022-02-21 02:37:50|311.19|308.29|311.28|308.38|311.28|308.38|311.19|308.29|5
1645411080000|2022-02-21 02:38:00|311.29|308.39|311.37|308.47|311.38|308.48|311.21|308.31|17
1645411090000|2022-02-21 02:38:10|311.38|308.48|311.4|308.5|311.46|308.56|311.34|308.44|19
1645411100000|2022-02-21 02:38:20|311.41|308.51|311.42|308.52|311.46|308.56|311.38|308.48|12
1645411110000|2022-02-21 02:38:30|311.43|308.53|311.27|308.37|311.43|308.53|311.23|308.33|20
1645411120000|2022-02-21 02:38:40|311.26|308.36|311.25|308.35|311.29|308.39|311.21|308.31|8
1645411130000|2022-02-21 02:38:50|311.19|308.29|311.08|308.18|311.2|308.3|311.08|308.18|11
1645411140000|2022-02-21 02:39:00|311.07|308.17|311.05|308.15|311.14|308.24|311.02|308.12|16
1645411150000|2022-02-21 02:39:10|311.06|308.16|311|308.1|311.09|308.19|311|308.1|14
1645411160000|2022-02-21 02:39:20|310.96|308.06|310.98|308.08|311|308.1|310.92|308.02|25
1645411170000|2022-02-21 02:39:30|310.96|308.06|310.98|308.08|311|308.1|310.93|308.03|14
1645411180000|2022-02-21 02:39:40|310.97|308.07|310.91|308.01|310.97|308.07|310.89|307.99|16
1645411190000|2022-02-21 02:39:50|310.93|308.03|310.86|307.96|310.93|308.03|310.83|307.93|14
1645411200000|2022-02-21 02:40:00|310.9|308|310.77|307.87|310.9|308|310.75|307.85|14
1645411210000|2022-02-21 02:40:10|310.85|307.95|310.76|307.86|310.85|307.95|310.75|307.85|6
1645411220000|2022-02-21 02:40:20|310.77|307.87|310.76|307.86|310.82|307.92|310.72|307.82|17
1645411230000|2022-02-21 02:40:30|310.75|307.85|310.93|308.03|310.97|308.07|310.75|307.85|17
1645411240000|2022-02-21 02:40:40|310.89|307.99|310.93|308.03|310.94|308.04|310.89|307.99|6
1645411250000|2022-02-21 02:40:50|310.96|308.06|310.8|307.9|310.98|308.08|310.78|307.88|22
1645411260000|2022-02-21 02:41:00|310.83|307.93|310.78|307.88|310.86|307.96|310.75|307.85|20
1645411270000|2022-02-21 02:41:10|310.79|307.89|311|308.1|311.01|308.11|310.79|307.89|25
1645411280000|2022-02-21 02:41:20|311.04|308.14|311.05|308.15|311.12|308.22|311|308.1|15
1645411290000|2022-02-21 02:41:30|311|308.1|311.05|308.15|311.11|308.21|311|308.1|14
1645411300000|2022-02-21 02:41:40|311.06|308.16|311|308.1|311.06|308.16|310.91|308.01|13
1645411310000|2022-02-21 02:41:50|310.97|308.07|310.94|308.04|310.97|308.07|310.89|307.99|11
1645411320000|2022-02-21 02:42:00|310.89|307.99|310.99|308.09|310.99|308.09|310.89|307.99|9
1645411330000|2022-02-21 02:42:10|311|308.1|310.95|308.05|311.02|308.12|310.87|307.97|24
1645411340000|2022-02-21 02:42:20|310.96|308.06|310.96|308.06|311.05|308.15|310.96|308.06|16
1645411350000|2022-02-21 02:42:30|310.98|308.08|311.05|308.15|311.05|308.15|310.97|308.07|10
1645411360000|2022-02-21 02:42:40|311.03|308.13|310.98|308.08|311.03|308.13|310.93|308.03|21
1645411370000|2022-02-21 02:42:50|310.99|308.09|310.95|308.05|310.99|308.09|310.91|308.01|18
1645411380000|2022-02-21 02:43:00|310.94|308.04|310.97|308.07|310.97|308.07|310.94|308.04|4
1645411390000|2022-02-21 02:43:10|310.92|308.02|310.95|308.05|310.96|308.06|310.92|308.02|9
1645411400000|2022-02-21 02:43:20|310.96|308.06|310.97|308.07|310.98|308.08|310.87|307.97|11
1645411410000|2022-02-21 02:43:30|310.96|308.06|310.96|308.06|310.98|308.08|310.86|307.96|8
1645411420000|2022-02-21 02:43:40|310.92|308.02|310.86|307.96|310.94|308.04|310.84|307.94|19
1645411430000|2022-02-21 02:43:50|310.89|307.99|310.86|307.96|310.89|307.99|310.78|307.88|10
1645411440000|2022-02-21 02:44:00|310.87|307.97|310.77|307.87|310.87|307.97|310.77|307.87|8
1645411450000|2022-02-21 02:44:10|310.8|307.9|310.83|307.93|310.83|307.93|310.75|307.85|10
1645411460000|2022-02-21 02:44:20|310.82|307.92|310.82|307.92|310.83|307.93|310.82|307.92|3
1645411470000|2022-02-21 02:44:30|310.76|307.86|310.79|307.89|310.79|307.89|310.73|307.83|9
1645411480000|2022-02-21 02:44:40|310.8|307.9|310.82|307.92|310.82|307.92|310.77|307.87|13
1645411490000|2022-02-21 02:44:50|310.81|307.91|310.88|307.98|310.88|307.98|310.81|307.91|5
1645411500000|2022-02-21 02:45:00|310.89|307.99|310.89|307.99|310.89|307.99|310.89|307.99|1
1645411510000|2022-02-21 02:45:10|310.88|307.98|310.87|307.97|310.89|307.99|310.86|307.96|5
1645411520000|2022-02-21 02:45:20|310.86|307.96|310.89|307.99|310.91|308.01|310.84|307.94|7
1645411530000|2022-02-21 02:45:30|310.92|308.02|310.91|308.01|310.92|308.02|310.85|307.95|9
1645411540000|2022-02-21 02:45:40|310.92|308.02|310.86|307.96|310.93|308.03|310.85|307.95|10
1645411550000|2022-02-21 02:45:50|310.89|307.99|310.93|308.03|310.94|308.04|310.88|307.98|12
1645411560000|2022-02-21 02:46:00|310.94|308.04|310.89|307.99|310.94|308.04|310.86|307.96|10
1645411570000|2022-02-21 02:46:10|310.88|307.98|310.78|307.88|310.92|308.02|310.72|307.82|17
1645411580000|2022-02-21 02:46:20|310.76|307.86|310.79|307.89|310.8|307.9|310.76|307.86|12
1645411590000|2022-02-21 02:46:30|310.8|307.9|310.88|307.98|310.88|307.98|310.77|307.87|19
1645411600000|2022-02-21 02:46:40|310.84|307.94|310.86|307.96|310.88|307.98|310.83|307.93|11
1645411610000|2022-02-21 02:46:50|310.85|307.95|310.86|307.96|310.86|307.96|310.82|307.92|8
1645411620000|2022-02-21 02:47:00|310.87|307.97|310.82|307.92|310.9|308|310.82|307.92|10
1645411630000|2022-02-21 02:47:10|310.83|307.93|310.84|307.94|310.87|307.97|310.81|307.91|7
1645411640000|2022-02-21 02:47:20|310.86|307.96|310.9|308|310.96|308.06|310.84|307.94|20
1645411650000|2022-02-21 02:47:30|310.91|308.01|310.92|308.02|310.98|308.08|310.84|307.94|10
1645411660000|2022-02-21 02:47:40|310.81|307.91|311.08|308.18|311.16|308.26|310.81|307.91|25
1645411670000|2022-02-21 02:47:50|311.09|308.19|311.13|308.23|311.15|308.25|311.06|308.16|19
1645411680000|2022-02-21 02:48:00|311.12|308.22|311.13|308.23|311.14|308.24|311.04|308.14|18
1645411690000|2022-02-21 02:48:10|311.14|308.24|311.27|308.37|311.38|308.48|311.14|308.24|23
1645411700000|2022-02-21 02:48:20|311.25|308.35|311.29|308.39|311.31|308.41|311.25|308.35|18
1645411710000|2022-02-21 02:48:30|311.31|308.41|311.38|308.48|311.39|308.49|311.25|308.35|21
1645411720000|2022-02-21 02:48:40|311.4|308.5|311.31|308.41|311.41|308.51|311.3|308.4|19
1645411730000|2022-02-21 02:48:50|311.32|308.42|311.54|308.64|311.54|308.64|311.31|308.41|14
1645411740000|2022-02-21 02:49:00|311.43|308.53|311.32|308.42|311.43|308.53|311.32|308.42|23
1645411750000|2022-02-21 02:49:10|311.33|308.43|311.29|308.39|311.38|308.48|311.26|308.36|25
1645411760000|2022-02-21 02:49:20|311.3|308.4|311.26|308.36|311.33|308.43|311.23|308.33|20
1645411770000|2022-02-21 02:49:30|311.33|308.43|311.3|308.4|311.34|308.44|311.26|308.36|17
1645411780000|2022-02-21 02:49:40|311.27|308.37|311.2|308.3|311.27|308.37|311.15|308.25|22
1645411790000|2022-02-21 02:49:50|311.18|308.28|311.16|308.26|311.21|308.31|311.1|308.2|19
1645411800000|2022-02-21 02:50:00|311.17|308.27|311.24|308.34|311.29|308.39|311.16|308.26|17
1645411810000|2022-02-21 02:50:10|311.28|308.38|311.18|308.28|311.29|308.39|311.15|308.25|15
1645411820000|2022-02-21 02:50:20|311.17|308.27|311.1|308.2|311.19|308.29|311.1|308.2|17
1645411830000|2022-02-21 02:50:30|311.13|308.23|310.96|308.06|311.13|308.23|310.93|308.03|23
1645411840000|2022-02-21 02:50:40|310.95|308.05|310.92|308.02|310.95|308.05|310.83|307.93|9
1645411850000|2022-02-21 02:50:50|310.93|308.03|310.97|308.07|310.97|308.07|310.87|307.97|12
1645411860000|2022-02-21 02:51:00|310.98|308.08|310.93|308.03|310.98|308.08|310.85|307.95|10
1645411870000|2022-02-21 02:51:10|310.84|307.94|310.88|307.98|310.94|308.04|310.84|307.94|17
1645411880000|2022-02-21 02:51:20|310.87|307.97|310.99|308.09|311.05|308.15|310.86|307.96|18
1645411890000|2022-02-21 02:51:30|310.96|308.06|310.92|308.02|310.96|308.06|310.83|307.93|18
1645411900000|2022-02-21 02:51:40|310.93|308.03|310.92|308.02|310.98|308.08|310.86|307.96|12
1645411910000|2022-02-21 02:51:50|310.91|308.01|310.94|308.04|310.98|308.08|310.86|307.96|16
1645411920000|2022-02-21 02:52:00|310.93|308.03|311.05|308.15|311.07|308.17|310.92|308.02|14
1645411930000|2022-02-21 02:52:10|311.06|308.16|311.05|308.15|311.09|308.19|311.05|308.15|16
1645411940000|2022-02-21 02:52:20|311.06|308.16|311.1|308.2|311.16|308.26|311.05|308.15|20
1645411950000|2022-02-21 02:52:30|311.09|308.19|310.97|308.07|311.09|308.19|310.95|308.05|20
1645411960000|2022-02-21 02:52:40|310.98|308.08|310.95|308.05|311.02|308.12|310.88|307.98|18
1645411970000|2022-02-21 02:52:50|310.96|308.06|310.92|308.02|310.99|308.09|310.91|308.01|17
1645411980000|2022-02-21 02:53:00|310.91|308.01|310.95|308.05|310.97|308.07|310.9|308|16
1645411990000|2022-02-21 02:53:10|310.91|308.01|310.85|307.95|310.95|308.05|310.85|307.95|13
1645412000000|2022-02-21 02:53:20|310.84|307.94|310.75|307.85|310.89|307.99|310.75|307.85|14
1645412010000|2022-02-21 02:53:30|310.72|307.82|310.67|307.77|310.74|307.84|310.67|307.77|19
1645412020000|2022-02-21 02:53:40|310.63|307.73|310.61|307.71|310.66|307.76|310.57|307.67|12
1645412030000|2022-02-21 02:53:50|310.66|307.76|310.54|307.64|310.66|307.76|310.53|307.63|13
1645412040000|2022-02-21 02:54:00|310.53|307.63|310.37|307.47|310.53|307.63|310.31|307.41|18
1645412050000|2022-02-21 02:54:10|310.36|307.46|310.36|307.46|310.42|307.52|310.34|307.44|18
1645412060000|2022-02-21 02:54:20|310.35|307.45|310.38|307.48|310.42|307.52|310.31|307.41|14
1645412070000|2022-02-21 02:54:30|310.39|307.49|310.38|307.48|310.42|307.52|310.33|307.43|19
1645412080000|2022-02-21 02:54:40|310.39|307.49|310.32|307.42|310.39|307.49|310.3|307.4|14
1645412090000|2022-02-21 02:54:50|310.31|307.41|310.26|307.36|310.37|307.47|310.2|307.3|17
1645412100000|2022-02-21 02:55:00|310.25|307.35|310.2|307.3|310.28|307.38|310.15|307.25|26
1645412110000|2022-02-21 02:55:10|310.21|307.31|310.33|307.43|310.33|307.43|310.21|307.31|19
1645412120000|2022-02-21 02:55:20|310.31|307.41|310.25|307.35|310.35|307.45|310.23|307.33|17
1645412130000|2022-02-21 02:55:30|310.27|307.37|310.25|307.35|310.31|307.41|310.25|307.35|6
1645412140000|2022-02-21 02:55:40|310.26|307.36|310.25|307.35|310.39|307.49|310.23|307.33|22
1645412150000|2022-02-21 02:55:50|310.27|307.37|310.2|307.3|310.31|307.41|310.2|307.3|14
1645412160000|2022-02-21 02:56:00|310.22|307.32|310.28|307.38|310.29|307.39|310.22|307.32|12
1645412170000|2022-02-21 02:56:10|310.29|307.39|310.22|307.32|310.29|307.39|310.22|307.32|10
1645412180000|2022-02-21 02:56:20|310.23|307.33|310.25|307.35|310.28|307.38|310.21|307.31|8
1645412190000|2022-02-21 02:56:30|310.23|307.33|310.31|307.41|310.36|307.46|310.22|307.32|19
1645412200000|2022-02-21 02:56:40|310.32|307.42|310.35|307.45|310.36|307.46|310.31|307.41|13
1645412210000|2022-02-21 02:56:50|310.34|307.44|310.3|307.4|310.35|307.45|310.29|307.39|22
1645412220000|2022-02-21 02:57:00|310.32|307.42|310.33|307.43|310.34|307.44|310.32|307.42|10
1645412230000|2022-02-21 02:57:10|310.34|307.44|310.26|307.36|310.35|307.45|310.26|307.36|8
1645412240000|2022-02-21 02:57:20|310.32|307.42|310.33|307.43|310.36|307.46|310.32|307.42|12
1645412250000|2022-02-21 02:57:30|310.31|307.41|310.34|307.44|310.35|307.45|310.28|307.38|17
1645412260000|2022-02-21 02:57:40|310.27|307.37|310.44|307.54|310.5|307.6|310.27|307.37|18
1645412270000|2022-02-21 02:57:50|310.45|307.55|310.46|307.56|310.46|307.56|310.42|307.52|12
1645412280000|2022-02-21 02:58:00|310.45|307.55|310.45|307.55|310.46|307.56|310.45|307.55|7
1645412290000|2022-02-21 02:58:10|310.41|307.51|310.17|307.27|310.48|307.58|310.17|307.27|25
1645412300000|2022-02-21 02:58:20|310.14|307.24|310.15|307.25|310.19|307.29|310.14|307.24|25
1645412310000|2022-02-21 02:58:30|310.13|307.23|310.03|307.13|310.14|307.24|310.02|307.12|18
1645412320000|2022-02-21 02:58:40|310.02|307.12|310.05|307.15|310.11|307.21|310.02|307.12|17
1645412330000|2022-02-21 02:58:50|310.06|307.16|310.1|307.2|310.11|307.21|310.04|307.14|17
1645412340000|2022-02-21 02:59:00|310.09|307.19|310.12|307.22|310.13|307.23|310.09|307.19|11
1645412350000|2022-02-21 02:59:10|310.13|307.23|310.02|307.12|310.15|307.25|310.02|307.12|15
1645412360000|2022-02-21 02:59:20|310.01|307.11|309.94|307.04|310.02|307.12|309.94|307.04|8
1645412370000|2022-02-21 02:59:30|309.93|307.03|309.85|306.95|309.94|307.04|309.84|306.94|13
1645412380000|2022-02-21 02:59:40|309.86|306.96|309.94|307.04|309.97|307.07|309.86|306.96|11
1645412390000|2022-02-21 02:59:50|309.92|307.02|310.04|307.14|310.05|307.15|309.92|307.02|19
1645412400000|2022-02-21 03:00:00|310.06|307.16|310.05|307.15|310.11|307.21|310.02|307.12|15
1645412410000|2022-02-21 03:00:10|310.06|307.16|310.08|307.18|310.08|307.18|310.06|307.16|5
1645412420000|2022-02-21 03:00:20|310.07|307.17|310.08|307.18|310.08|307.18|310.03|307.13|15
1645412430000|2022-02-21 03:00:30|310.07|307.17|310.04|307.14|310.07|307.17|310.03|307.13|12
1645412440000|2022-02-21 03:00:40|310.05|307.15|310.05|307.15|310.08|307.18|310.03|307.13|18
1645412450000|2022-02-21 03:00:50|310.06|307.16|309.96|307.06|310.06|307.16|309.95|307.05|13
1645412460000|2022-02-21 03:01:00|309.95|307.05|309.96|307.06|309.97|307.07|309.94|307.04|5
1645412470000|2022-02-21 03:01:10|309.95|307.05|309.95|307.05|309.96|307.06|309.95|307.05|5
1645412480000|2022-02-21 03:01:20|309.94|307.04|309.95|307.05|309.98|307.08|309.94|307.04|6
1645412490000|2022-02-21 03:01:30|309.94|307.04|309.93|307.03|309.94|307.04|309.9|307|11
1645412500000|2022-02-21 03:01:40|309.92|307.02|309.92|307.02|309.92|307.02|309.91|307.01|3
1645412510000|2022-02-21 03:01:50|309.94|307.04|309.88|306.98|309.94|307.04|309.88|306.98|13
1645412520000|2022-02-21 03:02:00|309.87|306.97|309.89|306.99|309.91|307.01|309.87|306.97|11
1645412530000|2022-02-21 03:02:10|309.9|307|309.91|307.01|309.95|307.05|309.9|307|12
1645412540000|2022-02-21 03:02:20|309.92|307.02|309.98|307.08|309.98|307.08|309.92|307.02|15
1645412550000|2022-02-21 03:02:30|309.96|307.06|309.97|307.07|310.03|307.13|309.96|307.06|23
1645412560000|2022-02-21 03:02:40|309.98|307.08|309.96|307.06|309.98|307.08|309.92|307.02|23
1645412570000|2022-02-21 03:02:50|309.95|307.05|309.92|307.02|309.95|307.05|309.88|306.98|15
1645412580000|2022-02-21 03:03:00|309.91|307.01|309.84|306.94|309.91|307.01|309.83|306.93|11
1645412590000|2022-02-21 03:03:10|309.87|306.97|309.8|306.9|309.88|306.98|309.8|306.9|10
1645412600000|2022-02-21 03:03:20|309.81|306.91|309.81|306.91|309.84|306.94|309.81|306.91|8
1645412610000|2022-02-21 03:03:30|309.82|306.92|309.85|306.95|309.85|306.95|309.82|306.92|14
1645412620000|2022-02-21 03:03:40|309.83|306.93|309.82|306.92|309.83|306.93|309.82|306.92|2
1645412630000|2022-02-21 03:03:50|309.81|306.91|309.82|306.92|309.82|306.92|309.79|306.89|6
1645412640000|2022-02-21 03:04:00|309.81|306.91|309.81|306.91|309.83|306.93|309.8|306.9|11
1645412650000|2022-02-21 03:04:10|309.8|306.9|309.8|306.9|309.81|306.91|309.79|306.89|7
1645412660000|2022-02-21 03:04:20|309.82|306.92|309.81|306.91|309.84|306.94|309.8|306.9|10
1645412670000|2022-02-21 03:04:30|309.82|306.92|309.81|306.91|309.84|306.94|309.81|306.91|10
1645412680000|2022-02-21 03:04:40|309.82|306.92|309.87|306.97|309.87|306.97|309.8|306.9|13
1645412690000|2022-02-21 03:04:50|309.88|306.98|309.99|307.09|310.05|307.15|309.86|306.96|22
1645412700000|2022-02-21 03:05:00|310.02|307.12|310.01|307.11|310.05|307.15|309.95|307.05|19
1645412710000|2022-02-21 03:05:10|309.99|307.09|309.96|307.06|310.04|307.14|309.92|307.02|16
1645412720000|2022-02-21 03:05:20|309.97|307.07|309.96|307.06|309.97|307.07|309.93|307.03|16
1645412730000|2022-02-21 03:05:30|309.97|307.07|309.95|307.05|309.97|307.07|309.95|307.05|6
1645412740000|2022-02-21 03:05:40|309.96|307.06|309.87|306.97|309.96|307.06|309.87|306.97|23
1645412750000|2022-02-21 03:05:50|309.86|306.96|309.91|307.01|309.92|307.02|309.86|306.96|16
1645412760000|2022-02-21 03:06:00|309.93|307.03|309.97|307.07|310.01|307.11|309.91|307.01|19
1645412770000|2022-02-21 03:06:10|309.95|307.05|309.92|307.02|309.98|307.08|309.92|307.02|19
1645412780000|2022-02-21 03:06:20|309.95|307.05|310.07|307.17|310.13|307.23|309.95|307.05|23
1645412790000|2022-02-21 03:06:30|310.08|307.18|309.9|307|310.08|307.18|309.89|306.99|14
1645412800000|2022-02-21 03:06:40|309.89|306.99|309.93|307.03|309.97|307.07|309.89|306.99|13
1645412810000|2022-02-21 03:06:50|309.92|307.02|309.92|307.02|309.97|307.07|309.89|306.99|21
1645412820000|2022-02-21 03:07:00|309.91|307.01|309.92|307.02|309.92|307.02|309.9|307|15
1645412830000|2022-02-21 03:07:10|309.9|307|310.09|307.19|310.1|307.2|309.9|307|18
1645412840000|2022-02-21 03:07:20|310.08|307.18|310.09|307.19|310.14|307.24|310.03|307.13|17
1645412850000|2022-02-21 03:07:30|310.11|307.21|310.06|307.16|310.15|307.25|310.02|307.12|15
1645412860000|2022-02-21 03:07:40|310.07|307.17|310.09|307.19|310.11|307.21|310.02|307.12|11
1645412870000|2022-02-21 03:07:50|310.08|307.18|310.07|307.17|310.09|307.19|310.03|307.13|10
1645412880000|2022-02-21 03:08:00|310.08|307.18|310.07|307.17|310.09|307.19|310.03|307.13|15
1645412890000|2022-02-21 03:08:10|310.1|307.2|310.09|307.19|310.1|307.2|310.07|307.17|4
1645412900000|2022-02-21 03:08:20|310.08|307.18|310.1|307.2|310.12|307.22|310.07|307.17|12
1645412910000|2022-02-21 03:08:30|310.13|307.23|310.14|307.24|310.15|307.25|310.09|307.19|7
1645412920000|2022-02-21 03:08:40|310.13|307.23|310.11|307.21|310.14|307.24|310.08|307.18|15
1645412930000|2022-02-21 03:08:50|310.12|307.22|310.12|307.22|310.13|307.23|310.1|307.2|11
1645412940000|2022-02-21 03:09:00|310.13|307.23|310.1|307.2|310.15|307.25|310.1|307.2|13
1645412950000|2022-02-21 03:09:10|310.11|307.21|310.03|307.13|310.13|307.23|310.02|307.12|18
1645412960000|2022-02-21 03:09:20|310.06|307.16|310.11|307.21|310.11|307.21|310.04|307.14|9
1645412970000|2022-02-21 03:09:30|310.08|307.18|310.08|307.18|310.11|307.21|310.06|307.16|11
1645412980000|2022-02-21 03:09:40|310.09|307.19|310.08|307.18|310.09|307.19|310.08|307.18|4
1645412990000|2022-02-21 03:09:50|310.04|307.14|310.08|307.18|310.08|307.18|310.04|307.14|9
1645413000000|2022-02-21 03:10:00|310.09|307.19|309.98|307.08|310.1|307.2|309.98|307.08|9
1645413010000|2022-02-21 03:10:10|309.95|307.05|310.01|307.11|310.01|307.11|309.94|307.04|14
1645413020000|2022-02-21 03:10:20|310.02|307.12|310.03|307.13|310.03|307.13|309.97|307.07|16
1645413030000|2022-02-21 03:10:30|310.02|307.12|310.05|307.15|310.07|307.17|309.96|307.06|15
1645413040000|2022-02-21 03:10:40|310.04|307.14|310.04|307.14|310.05|307.15|309.93|307.03|8
1645413050000|2022-02-21 03:10:50|310.01|307.11|309.89|306.99|310.04|307.14|309.89|306.99|16
1645413060000|2022-02-21 03:11:00|309.9|307|310|307.1|310|307.1|309.9|307|14
1645413070000|2022-02-21 03:11:10|309.99|307.09|310.11|307.21|310.12|307.22|309.99|307.09|24
1645413080000|2022-02-21 03:11:20|310.1|307.2|310.19|307.29|310.21|307.31|310.1|307.2|19
1645413090000|2022-02-21 03:11:30|310.2|307.3|310.24|307.34|310.25|307.35|310.15|307.25|14
1645413100000|2022-02-21 03:11:40|310.25|307.35|310.18|307.28|310.26|307.36|310.15|307.25|18
1645413110000|2022-02-21 03:11:50|310.21|307.31|310.05|307.15|310.22|307.32|310.03|307.13|14
1645413120000|2022-02-21 03:12:00|310|307.1|310.01|307.11|310.03|307.13|309.94|307.04|16
1645413130000|2022-02-21 03:12:10|309.95|307.05|310.03|307.13|310.03|307.13|309.94|307.04|8
1645413140000|2022-02-21 03:12:20|310.07|307.17|309.93|307.03|310.14|307.24|309.93|307.03|19
1645413150000|2022-02-21 03:12:30|309.96|307.06|310.01|307.11|310.09|307.19|309.96|307.06|24
1645413160000|2022-02-21 03:12:40|310.05|307.15|310.06|307.16|310.09|307.19|310.01|307.11|19
1645413170000|2022-02-21 03:12:50|310.03|307.13|309.92|307.02|310.05|307.15|309.89|306.99|20
1645413180000|2022-02-21 03:13:00|309.89|306.99|309.95|307.05|309.97|307.07|309.89|306.99|14
1645413190000|2022-02-21 03:13:10|309.94|307.04|309.96|307.06|309.98|307.08|309.89|306.99|22
1645413200000|2022-02-21 03:13:20|309.94|307.04|310|307.1|310.04|307.14|309.91|307.01|15
1645413210000|2022-02-21 03:13:30|310.01|307.11|310|307.1|310.02|307.12|309.97|307.07|13
1645413220000|2022-02-21 03:13:40|310.01|307.11|309.97|307.07|310.01|307.11|309.96|307.06|16
1645413230000|2022-02-21 03:13:50|309.98|307.08|309.93|307.03|310.01|307.11|309.92|307.02|19
1645413240000|2022-02-21 03:14:00|309.95|307.05|309.96|307.06|309.99|307.09|309.9|307|20
1645413250000|2022-02-21 03:14:10|309.98|307.08|310.04|307.14|310.05|307.15|309.95|307.05|15
1645413260000|2022-02-21 03:14:20|310.03|307.13|309.98|307.08|310.05|307.15|309.95|307.05|21
1645413270000|2022-02-21 03:14:30|309.99|307.09|310.04|307.14|310.08|307.18|309.87|306.97|19
1645413280000|2022-02-21 03:14:40|310.03|307.13|310.03|307.13|310.06|307.16|309.97|307.07|17
1645413290000|2022-02-21 03:14:50|310.02|307.12|310.2|307.3|310.2|307.3|310.02|307.12|17
1645413300000|2022-02-21 03:15:00|310.21|307.31|310.19|307.29|310.25|307.35|310.19|307.29|17
1645413310000|2022-02-21 03:15:10|310.2|307.3|310.18|307.28|310.24|307.34|310.13|307.23|16
1645413320000|2022-02-21 03:15:20|310.17|307.27|310.13|307.23|310.19|307.29|310.13|307.23|13
1645413330000|2022-02-21 03:15:30|310.12|307.22|310.09|307.19|310.12|307.22|310.01|307.11|18
1645413340000|2022-02-21 03:15:40|310.08|307.18|310.07|307.17|310.09|307.19|310.03|307.13|12
1645413350000|2022-02-21 03:15:50|310.08|307.18|309.97|307.07|310.11|307.21|309.97|307.07|14
1645413360000|2022-02-21 03:16:00|310|307.1|310.02|307.12|310.04|307.14|309.94|307.04|20
1645413370000|2022-02-21 03:16:10|309.91|307.01|309.97|307.07|310.02|307.12|309.91|307.01|20
1645413380000|2022-02-21 03:16:20|309.96|307.06|309.98|307.08|310|307.1|309.94|307.04|8
1645413390000|2022-02-21 03:16:30|310|307.1|309.99|307.09|310.02|307.12|309.97|307.07|16
1645413400000|2022-02-21 03:16:40|310|307.1|309.89|306.99|310|307.1|309.86|306.96|19
1645413410000|2022-02-21 03:16:50|309.88|306.98|309.93|307.03|309.93|307.03|309.86|306.96|20
1645413420000|2022-02-21 03:17:00|309.97|307.07|309.9|307|310|307.1|309.9|307|17
1645413430000|2022-02-21 03:17:10|309.93|307.03|309.93|307.03|309.96|307.06|309.92|307.02|18
1645413440000|2022-02-21 03:17:20|309.97|307.07|309.96|307.06|309.97|307.07|309.9|307|19
1645413450000|2022-02-21 03:17:30|309.95|307.05|309.88|306.98|309.96|307.06|309.87|306.97|15
1645413460000|2022-02-21 03:17:40|309.91|307.01|309.95|307.05|309.96|307.06|309.9|307|20
1645413470000|2022-02-21 03:17:50|309.94|307.04|309.92|307.02|309.95|307.05|309.89|306.99|11
1645413480000|2022-02-21 03:18:00|309.94|307.04|309.94|307.04|309.94|307.04|309.89|306.99|12
1645413490000|2022-02-21 03:18:10|309.93|307.03|309.99|307.09|310|307.1|309.92|307.02|13
1645413500000|2022-02-21 03:18:20|309.98|307.08|309.83|306.93|309.99|307.09|309.83|306.93|20
1645413510000|2022-02-21 03:18:30|309.81|306.91|309.83|306.93|309.87|306.97|309.81|306.91|18
1645413520000|2022-02-21 03:18:40|309.84|306.94|309.9|307|309.92|307.02|309.82|306.92|17
1645413530000|2022-02-21 03:18:50|309.88|306.98|309.85|306.95|309.88|306.98|309.83|306.93|13
1645413540000|2022-02-21 03:19:00|309.84|306.94|309.84|306.94|309.87|306.97|309.83|306.93|17
1645413550000|2022-02-21 03:19:10|309.85|306.95|309.88|306.98|309.89|306.99|309.83|306.93|8
1645413560000|2022-02-21 03:19:20|309.86|306.96|309.86|306.96|309.88|306.98|309.85|306.95|10
1645413570000|2022-02-21 03:19:30|309.85|306.95|309.88|306.98|309.88|306.98|309.85|306.95|8
1645413580000|2022-02-21 03:19:40|309.89|306.99|309.78|306.88|309.89|306.99|309.77|306.87|12
1645413590000|2022-02-21 03:19:50|309.77|306.87|309.57|306.67|309.77|306.87|309.57|306.67|16
1645413600000|2022-02-21 03:20:00|309.56|306.66|309.57|306.67|309.58|306.68|309.55|306.65|10
1645413610000|2022-02-21 03:20:10|309.53|306.63|309.57|306.67|309.58|306.68|309.52|306.62|9
1645413620000|2022-02-21 03:20:20|309.6|306.7|309.55|306.65|309.6|306.7|309.53|306.63|7
1645413630000|2022-02-21 03:20:30|309.56|306.66|309.55|306.65|309.56|306.66|309.55|306.65|8
1645413640000|2022-02-21 03:20:40|309.56|306.66|309.53|306.63|309.56|306.66|309.52|306.62|10
1645413650000|2022-02-21 03:20:50|309.52|306.62|309.55|306.65|309.55|306.65|309.52|306.62|6
1645413660000|2022-02-21 03:21:00|309.56|306.66|309.53|306.63|309.56|306.66|309.53|306.63|5
1645413670000|2022-02-21 03:21:10|309.54|306.64|309.52|306.62|309.54|306.64|309.52|306.62|2
1645413680000|2022-02-21 03:21:20|309.54|306.64|309.44|306.54|309.54|306.64|309.42|306.52|15
1645413690000|2022-02-21 03:21:30|309.45|306.55|309.45|306.55|309.45|306.55|309.4|306.5|20
1645413700000|2022-02-21 03:21:40|309.39|306.49|309.44|306.54|309.45|306.55|309.39|306.49|13
1645413710000|2022-02-21 03:21:50|309.39|306.49|309.62|306.72|309.62|306.72|309.39|306.49|13
1645413720000|2022-02-21 03:22:00|309.64|306.74|309.62|306.72|309.7|306.8|309.58|306.68|22
1645413730000|2022-02-21 03:22:10|309.63|306.73|309.64|306.74|309.64|306.74|309.61|306.71|10
1645413740000|2022-02-21 03:22:20|309.63|306.73|309.64|306.74|309.64|306.74|309.57|306.67|11
1645413750000|2022-02-21 03:22:30|309.63|306.73|309.77|306.87|309.77|306.87|309.59|306.69|13
1645413760000|2022-02-21 03:22:40|309.78|306.88|309.8|306.9|309.85|306.95|309.75|306.85|16
1645413770000|2022-02-21 03:22:50|309.81|306.91|309.8|306.9|309.84|306.94|309.8|306.9|14
1645413780000|2022-02-21 03:23:00|309.77|306.87|310.16|307.26|310.18|307.28|309.77|306.87|23
1645413790000|2022-02-21 03:23:10|310.24|307.34|310.19|307.29|310.32|307.42|310.1|307.2|23
1645413800000|2022-02-21 03:23:20|310.17|307.27|310.12|307.22|310.17|307.27|310.08|307.18|18
1645413810000|2022-02-21 03:23:30|310.16|307.26|310.16|307.26|310.22|307.32|310.16|307.26|15
1645413820000|2022-02-21 03:23:40|310.17|307.27|310.14|307.24|310.19|307.29|310.11|307.21|18
1645413830000|2022-02-21 03:23:50|310.19|307.29|309.98|307.08|310.2|307.3|309.97|307.07|28
1645413840000|2022-02-21 03:24:00|309.99|307.09|309.82|306.92|310.01|307.11|309.81|306.91|19
1645413850000|2022-02-21 03:24:10|309.79|306.89|309.81|306.91|309.83|306.93|309.78|306.88|13
1645413860000|2022-02-21 03:24:20|309.8|306.9|309.8|306.9|309.82|306.92|309.76|306.86|11
1645413870000|2022-02-21 03:24:30|309.84|306.94|309.66|306.76|309.84|306.94|309.66|306.76|18
1645413880000|2022-02-21 03:24:40|309.65|306.75|309.64|306.74|309.67|306.77|309.57|306.67|14
1645413890000|2022-02-21 03:24:50|309.65|306.75|309.66|306.76|309.68|306.78|309.58|306.68|16
1645413900000|2022-02-21 03:25:00|309.65|306.75|309.58|306.68|309.68|306.78|309.58|306.68|13
1645413910000|2022-02-21 03:25:10|309.6|306.7|309.62|306.72|309.67|306.77|309.58|306.68|14
1645413920000|2022-02-21 03:25:20|309.61|306.71|309.5|306.6|309.64|306.74|309.43|306.53|13
1645413930000|2022-02-21 03:25:30|309.49|306.59|309.39|306.49|309.49|306.59|309.36|306.46|17
1645413940000|2022-02-21 03:25:40|309.38|306.48|309.33|306.43|309.4|306.5|309.32|306.42|13
1645413950000|2022-02-21 03:25:50|309.34|306.44|309.3|306.4|309.37|306.47|309.28|306.38|18
1645413960000|2022-02-21 03:26:00|309.29|306.39|309.3|306.4|309.38|306.48|309.29|306.39|17
1645413970000|2022-02-21 03:26:10|309.31|306.41|309.37|306.47|309.38|306.48|309.3|306.4|25
1645413980000|2022-02-21 03:26:20|309.36|306.46|309.39|306.49|309.39|306.49|309.33|306.43|13
1645413990000|2022-02-21 03:26:30|309.38|306.48|309.37|306.47|309.38|306.48|309.37|306.47|2
1645414000000|2022-02-21 03:26:40|309.3|306.4|309.43|306.53|309.46|306.56|309.3|306.4|13
1645414010000|2022-02-21 03:26:50|309.42|306.52|309.35|306.45|309.42|306.52|309.31|306.41|18
1645414020000|2022-02-21 03:27:00|309.36|306.46|309.35|306.45|309.38|306.48|309.33|306.43|12
1645414030000|2022-02-21 03:27:10|309.34|306.44|309.35|306.45|309.36|306.46|309.25|306.35|17
1645414040000|2022-02-21 03:27:20|309.34|306.44|309.3|306.4|309.36|306.46|309.28|306.38|10
1645414050000|2022-02-21 03:27:30|309.31|306.41|309.33|306.43|309.36|306.46|309.26|306.36|15
1645414060000|2022-02-21 03:27:40|309.31|306.41|309.32|306.42|309.37|306.47|309.29|306.39|17
1645414070000|2022-02-21 03:27:50|309.33|306.43|309.33|306.43|309.34|306.44|309.3|306.4|6
1645414080000|2022-02-21 03:28:00|309.29|306.39|309.33|306.43|309.34|306.44|309.28|306.38|12
1645414090000|2022-02-21 03:28:10|309.34|306.44|309.29|306.39|309.36|306.46|309.29|306.39|12
1645414100000|2022-02-21 03:28:20|309.33|306.43|309.26|306.36|309.34|306.44|309.22|306.32|18
1645414110000|2022-02-21 03:28:30|309.25|306.35|309.29|306.39|309.32|306.42|309.25|306.35|22
1645414120000|2022-02-21 03:28:40|309.3|306.4|309.29|306.39|309.33|306.43|309.29|306.39|11
1645414130000|2022-02-21 03:28:50|309.33|306.43|309.29|306.39|309.33|306.43|309.26|306.36|7
1645414140000|2022-02-21 03:29:00|309.26|306.36|309.28|306.38|309.29|306.39|309.26|306.36|5
1645414150000|2022-02-21 03:29:10|309.29|306.39|309.26|306.36|309.29|306.39|309.24|306.34|4
1645414160000|2022-02-21 03:29:20|309.27|306.37|309.27|306.37|309.27|306.37|309.27|306.37|1
1645414180000|2022-02-21 03:29:40|309.28|306.38|309.24|306.34|309.28|306.38|309.24|306.34|2
1645414190000|2022-02-21 03:29:50|309.26|306.36|309.25|306.35|309.32|306.42|309.22|306.32|14
1645414200000|2022-02-21 03:30:00|309.26|306.36|309.3|306.4|309.34|306.44|309.25|306.35|16
1645414210000|2022-02-21 03:30:10|309.32|306.42|309.34|306.44|309.36|306.46|309.3|306.4|18
1645414220000|2022-02-21 03:30:20|309.33|306.43|309.26|306.36|309.34|306.44|309.26|306.36|20
1645414230000|2022-02-21 03:30:30|309.25|306.35|309.28|306.38|309.29|306.39|309.25|306.35|13
1645414240000|2022-02-21 03:30:40|309.26|306.36|309.28|306.38|309.31|306.41|309.22|306.32|16
1645414250000|2022-02-21 03:30:50|309.27|306.37|309.27|306.37|309.29|306.39|309.24|306.34|12
1645414260000|2022-02-21 03:31:00|309.26|306.36|309.31|306.41|309.31|306.41|309.24|306.34|13
1645414270000|2022-02-21 03:31:10|309.29|306.39|309.35|306.45|309.35|306.45|309.25|306.35|14
1645414280000|2022-02-21 03:31:20|309.36|306.46|309.29|306.39|309.36|306.46|309.25|306.35|21
1645414290000|2022-02-21 03:31:30|309.28|306.38|309.19|306.29|309.28|306.38|309.16|306.26|16
1645414300000|2022-02-21 03:31:40|309.17|306.27|308.92|306.02|309.17|306.27|308.92|306.02|21
1645414310000|2022-02-21 03:31:50|308.79|305.89|308.75|305.85|308.81|305.91|308.74|305.84|23
1645414320000|2022-02-21 03:32:00|308.74|305.84|308.87|305.97|308.87|305.97|308.73|305.83|10
1645414330000|2022-02-21 03:32:10|308.83|305.93|308.86|305.96|308.89|305.99|308.76|305.86|20
1645414340000|2022-02-21 03:32:20|308.87|305.97|308.85|305.95|308.9|306|308.84|305.94|20
1645414350000|2022-02-21 03:32:30|308.86|305.96|308.88|305.98|308.89|305.99|308.84|305.94|15
1645414360000|2022-02-21 03:32:40|308.85|305.95|308.84|305.94|308.86|305.96|308.78|305.88|20
1645414370000|2022-02-21 03:32:50|308.85|305.95|308.77|305.87|308.85|305.95|308.76|305.86|22
1645414380000|2022-02-21 03:33:00|308.78|305.88|308.63|305.73|308.84|305.94|308.63|305.73|26
1645414390000|2022-02-21 03:33:10|308.58|305.68|308.44|305.54|308.64|305.74|308.44|305.54|27
1645414400000|2022-02-21 03:33:20|308.48|305.58|308.41|305.51|308.48|305.58|308.36|305.46|13
1645414410000|2022-02-21 03:33:30|308.4|305.5|308.3|305.4|308.41|305.51|308.3|305.4|15
1645414420000|2022-02-21 03:33:40|308.29|305.39|308.13|305.23|308.32|305.42|308.1|305.2|30
1645414430000|2022-02-21 03:33:50|308.11|305.21|308.1|305.2|308.11|305.21|308.02|305.12|27
1645414440000|2022-02-21 03:34:00|308.08|305.18|308.12|305.22|308.24|305.34|308.03|305.13|30
1645414450000|2022-02-21 03:34:10|308.1|305.2|308.1|305.2|308.14|305.24|308.08|305.18|22
1645414460000|2022-02-21 03:34:20|308.05|305.15|307.93|305.03|308.1|305.2|307.87|304.97|32
1645414470000|2022-02-21 03:34:30|307.92|305.02|307.96|305.06|307.99|305.09|307.92|305.02|13
1645414480000|2022-02-21 03:34:40|307.97|305.07|307.96|305.06|308.03|305.13|307.95|305.05|16
1645414490000|2022-02-21 03:34:50|307.92|305.02|307.92|305.02|307.92|305.02|307.85|304.95|21
1645414500000|2022-02-21 03:35:00|307.91|305.01|308.12|305.22|308.16|305.26|307.91|305.01|24
1645414510000|2022-02-21 03:35:10|308.15|305.25|308.33|305.43|308.46|305.56|308.15|305.25|28
1645414520000|2022-02-21 03:35:20|308.31|305.41|308.3|305.4|308.45|305.55|308.25|305.35|28
1645414530000|2022-02-21 03:35:30|308.31|305.41|308.35|305.45|308.36|305.46|308.23|305.33|28
1645414540000|2022-02-21 03:35:40|308.34|305.44|308.31|305.41|308.37|305.47|308.29|305.39|16
1645414550000|2022-02-21 03:35:50|308.35|305.45|308.35|305.45|308.37|305.47|308.3|305.4|17
1645414560000|2022-02-21 03:36:00|308.36|305.46|308.5|305.6|308.54|305.64|308.33|305.43|26
1645414570000|2022-02-21 03:36:10|308.49|305.59|308.41|305.51|308.49|305.59|308.41|305.51|20
1645414580000|2022-02-21 03:36:20|308.42|305.52|308.31|305.41|308.45|305.55|308.28|305.38|24
1645414590000|2022-02-21 03:36:30|308.3|305.4|308.3|305.4|308.32|305.42|308.29|305.39|17
1645414600000|2022-02-21 03:36:40|308.32|305.42|308.3|305.4|308.35|305.45|308.29|305.39|17
1645414610000|2022-02-21 03:36:50|308.31|305.41|308.19|305.29|308.31|305.41|308.19|305.29|16
1645414620000|2022-02-21 03:37:00|308.24|305.34|308.35|305.45|308.36|305.46|308.24|305.34|19
1645414630000|2022-02-21 03:37:10|308.36|305.46|308.3|305.4|308.39|305.49|308.3|305.4|19
1645414640000|2022-02-21 03:37:20|308.29|305.39|308.28|305.38|308.3|305.4|308.23|305.33|20
1645414650000|2022-02-21 03:37:30|308.35|305.45|308.38|305.48|308.56|305.66|308.35|305.45|26
1645414660000|2022-02-21 03:37:40|308.39|305.49|308.38|305.48|308.41|305.51|308.29|305.39|22
1645414670000|2022-02-21 03:37:50|308.37|305.47|308.33|305.43|308.39|305.49|308.29|305.39|11
1645414680000|2022-02-21 03:38:00|308.37|305.47|308.27|305.37|308.37|305.47|308.24|305.34|17
1645414690000|2022-02-21 03:38:10|308.26|305.36|308.29|305.39|308.33|305.43|308.24|305.34|20
1645414700000|2022-02-21 03:38:20|308.3|305.4|308.31|305.41|308.31|305.41|308.25|305.35|12
1645414710000|2022-02-21 03:38:30|308.32|305.42|308.28|305.38|308.32|305.42|308.24|305.34|19
1645414720000|2022-02-21 03:38:40|308.27|305.37|308.34|305.44|308.34|305.44|308.24|305.34|16
1645414730000|2022-02-21 03:38:50|308.33|305.43|308.35|305.45|308.37|305.47|308.31|305.41|14
1645414740000|2022-02-21 03:39:00|308.36|305.46|308.53|305.63|308.53|305.63|308.32|305.42|19
1645414750000|2022-02-21 03:39:10|308.52|305.62|308.51|305.61|308.54|305.64|308.48|305.58|10
1645414760000|2022-02-21 03:39:20|308.53|305.63|308.53|305.63|308.54|305.64|308.52|305.62|10
1645414770000|2022-02-21 03:39:30|308.51|305.61|308.54|305.64|308.55|305.65|308.51|305.61|15
1645414780000|2022-02-21 03:39:40|308.53|305.63|308.37|305.47|308.53|305.63|308.35|305.45|18
1645414790000|2022-02-21 03:39:50|308.36|305.46|308.39|305.49|308.4|305.5|308.34|305.44|18
1645414800000|2022-02-21 03:40:00|308.38|305.48|308.52|305.62|308.53|305.63|308.31|305.41|24
1645414810000|2022-02-21 03:40:10|308.51|305.61|308.51|305.61|308.54|305.64|308.49|305.59|8
1645414820000|2022-02-21 03:40:20|308.54|305.64|308.55|305.65|308.56|305.66|308.5|305.6|10
1645414830000|2022-02-21 03:40:30|308.51|305.61|308.54|305.64|308.57|305.67|308.5|305.6|14
1645414840000|2022-02-21 03:40:40|308.52|305.62|308.53|305.63|308.56|305.66|308.5|305.6|12
1645414850000|2022-02-21 03:40:50|308.54|305.64|308.55|305.65|308.56|305.66|308.52|305.62|16
1645414860000|2022-02-21 03:41:00|308.56|305.66|308.53|305.63|308.56|305.66|308.53|305.63|14
1645414870000|2022-02-21 03:41:10|308.55|305.65|308.53|305.63|308.56|305.66|308.49|305.59|17
1645414880000|2022-02-21 03:41:20|308.52|305.62|308.48|305.58|308.52|305.62|308.42|305.52|16
1645414890000|2022-02-21 03:41:30|308.44|305.54|308.44|305.54|308.48|305.58|308.44|305.54|8
1645414900000|2022-02-21 03:41:40|308.45|305.55|308.51|305.61|308.51|305.61|308.45|305.55|19
1645414910000|2022-02-21 03:41:50|308.52|305.62|308.55|305.65|308.55|305.65|308.47|305.57|17
1645414920000|2022-02-21 03:42:00|308.54|305.64|308.37|305.47|308.56|305.66|308.36|305.46|16
1645414930000|2022-02-21 03:42:10|308.33|305.43|308.17|305.27|308.33|305.43|308.15|305.25|31
1645414940000|2022-02-21 03:42:20|308.19|305.29|308.11|305.21|308.19|305.29|308.07|305.17|24
1645414950000|2022-02-21 03:42:30|308.12|305.22|308.13|305.23|308.14|305.24|308.08|305.18|23
1645414960000|2022-02-21 03:42:40|308.11|305.21|308.01|305.11|308.12|305.22|308|305.1|23
1645414970000|2022-02-21 03:42:50|308|305.1|308.02|305.12|308.05|305.15|307.92|305.02|19
1645414980000|2022-02-21 03:43:00|308|305.1|308.1|305.2|308.14|305.24|307.99|305.09|25
1645414990000|2022-02-21 03:43:10|308.11|305.21|308.27|305.37|308.29|305.39|308.11|305.21|23
1645415000000|2022-02-21 03:43:20|308.26|305.36|308.27|305.37|308.3|305.4|308.25|305.35|14
1645415010000|2022-02-21 03:43:30|308.28|305.38|308.24|305.34|308.29|305.39|308.23|305.33|18
1645415020000|2022-02-21 03:43:40|308.21|305.31|308.26|305.36|308.27|305.37|308.21|305.31|10
1645415030000|2022-02-21 03:43:50|308.25|305.35|308.27|305.37|308.27|305.37|308.22|305.32|9
1645415040000|2022-02-21 03:44:00|308.26|305.36|308.31|305.41|308.34|305.44|308.26|305.36|18
1645415050000|2022-02-21 03:44:10|308.32|305.42|308.2|305.3|308.36|305.46|308.2|305.3|18
1645415060000|2022-02-21 03:44:20|308.21|305.31|308.22|305.32|308.22|305.32|308.2|305.3|14
1645415070000|2022-02-21 03:44:30|308.21|305.31|308.21|305.31|308.25|305.35|308.18|305.28|19
1645415080000|2022-02-21 03:44:40|308.19|305.29|308.2|305.3|308.24|305.34|308.18|305.28|18
1645415090000|2022-02-21 03:44:50|308.19|305.29|308.2|305.3|308.25|305.35|308.14|305.24|15
1645415100000|2022-02-21 03:45:00|308.21|305.31|308.16|305.26|308.21|305.31|308.11|305.21|14
1645415110000|2022-02-21 03:45:10|308.19|305.29|308.23|305.33|308.29|305.39|308.19|305.29|18
1645415120000|2022-02-21 03:45:20|308.25|305.35|308.34|305.44|308.34|305.44|308.2|305.3|13
1645415130000|2022-02-21 03:45:30|308.35|305.45|308.33|305.43|308.35|305.45|308.24|305.34|15
1645415140000|2022-02-21 03:45:40|308.3|305.4|308.17|305.27|308.3|305.4|308.15|305.25|24
1645415150000|2022-02-21 03:45:50|308.18|305.28|308.11|305.21|308.2|305.3|308.08|305.18|16
1645415160000|2022-02-21 03:46:00|308.12|305.22|308.15|305.25|308.16|305.26|308.12|305.22|9
1645415170000|2022-02-21 03:46:10|308.16|305.26|308.16|305.26|308.17|305.27|308.13|305.23|13
1645415180000|2022-02-21 03:46:20|308.14|305.24|308.12|305.22|308.16|305.26|308.11|305.21|16
1645415190000|2022-02-21 03:46:30|308.11|305.21|308.01|305.11|308.12|305.22|307.93|305.03|24
1645415200000|2022-02-21 03:46:40|308.02|305.12|307.97|305.07|308.03|305.13|307.97|305.07|14
1645415210000|2022-02-21 03:46:50|307.98|305.08|307.99|305.09|308.03|305.13|307.95|305.05|14
1645415220000|2022-02-21 03:47:00|308|305.1|308.02|305.12|308.02|305.12|307.98|305.08|16
1645415230000|2022-02-21 03:47:10|308|305.1|308.07|305.17|308.07|305.17|307.96|305.06|14
1645415240000|2022-02-21 03:47:20|308.08|305.18|308.09|305.19|308.11|305.21|308.06|305.16|10
1645415250000|2022-02-21 03:47:30|308.1|305.2|308.07|305.17|308.1|305.2|308.07|305.17|7
1645415260000|2022-02-21 03:47:40|308.09|305.19|308.05|305.15|308.11|305.21|308.05|305.15|11
1645415270000|2022-02-21 03:47:50|308.04|305.14|308.03|305.13|308.05|305.15|307.99|305.09|17
1645415280000|2022-02-21 03:48:00|308.02|305.12|308.07|305.17|308.07|305.17|308.01|305.11|9
1645415290000|2022-02-21 03:48:10|308.03|305.13|308.09|305.19|308.11|305.21|308.03|305.13|8
1645415300000|2022-02-21 03:48:20|308.06|305.16|308.12|305.22|308.12|305.22|308.04|305.14|9
1645415310000|2022-02-21 03:48:30|308.13|305.23|308.07|305.17|308.13|305.23|308.02|305.12|9
1645415320000|2022-02-21 03:48:40|308.06|305.16|308.03|305.13|308.08|305.18|308.03|305.13|19
1645415330000|2022-02-21 03:48:50|308.02|305.12|307.9|305|308.03|305.13|307.87|304.97|24
1645415340000|2022-02-21 03:49:00|307.91|305.01|307.83|304.93|308|305.1|307.81|304.91|28
1645415350000|2022-02-21 03:49:10|307.86|304.96|307.92|305.02|307.96|305.06|307.85|304.95|19
1645415360000|2022-02-21 03:49:20|307.91|305.01|307.83|304.93|307.91|305.01|307.83|304.93|18
1645415370000|2022-02-21 03:49:30|307.82|304.92|307.86|304.96|307.86|304.96|307.77|304.87|21
1645415380000|2022-02-21 03:49:40|307.84|304.94|307.84|304.94|307.86|304.96|307.82|304.92|12
1645415390000|2022-02-21 03:49:50|307.83|304.93|307.79|304.89|307.83|304.93|307.78|304.88|11
1645415400000|2022-02-21 03:50:00|307.8|304.9|307.86|304.96|307.87|304.97|307.75|304.85|23
1645415410000|2022-02-21 03:50:10|307.85|304.95|307.64|304.74|307.88|304.98|307.59|304.69|26
1645415420000|2022-02-21 03:50:20|307.62|304.72|307.63|304.73|307.64|304.74|307.53|304.63|25
1645415430000|2022-02-21 03:50:30|307.61|304.71|307.53|304.63|307.61|304.71|307.53|304.63|22
1645415440000|2022-02-21 03:50:40|307.52|304.62|307.41|304.51|307.56|304.66|307.4|304.5|24
1645415450000|2022-02-21 03:50:50|307.39|304.49|307.49|304.59|307.5|304.6|307.37|304.47|21
1645415460000|2022-02-21 03:51:00|307.5|304.6|307.57|304.67|307.58|304.68|307.5|304.6|16
1645415470000|2022-02-21 03:51:10|307.46|304.56|307.63|304.73|307.63|304.73|307.45|304.55|12
1645415480000|2022-02-21 03:51:20|307.64|304.74|307.66|304.76|307.71|304.81|307.64|304.74|16
1645415490000|2022-02-21 03:51:30|307.67|304.77|307.68|304.78|307.69|304.79|307.66|304.76|10
1645415500000|2022-02-21 03:51:40|307.64|304.74|307.66|304.76|307.68|304.78|307.63|304.73|20
1645415510000|2022-02-21 03:51:50|307.68|304.78|307.65|304.75|307.68|304.78|307.65|304.75|17
1645415520000|2022-02-21 03:52:00|307.67|304.77|307.65|304.75|307.69|304.79|307.61|304.71|25
1645415530000|2022-02-21 03:52:10|307.66|304.76|307.63|304.73|307.66|304.76|307.63|304.73|18
1645415540000|2022-02-21 03:52:20|307.64|304.74|307.64|304.74|307.65|304.75|307.62|304.72|10
1645415550000|2022-02-21 03:52:30|307.65|304.75|307.62|304.72|307.67|304.77|307.62|304.72|13
1645415560000|2022-02-21 03:52:40|307.64|304.74|307.65|304.75|307.68|304.78|307.63|304.73|15
1645415570000|2022-02-21 03:52:50|307.64|304.74|307.71|304.81|307.73|304.83|307.61|304.71|13
1645415580000|2022-02-21 03:53:00|307.72|304.82|307.74|304.84|307.78|304.88|307.69|304.79|18
1645415590000|2022-02-21 03:53:10|307.75|304.85|307.75|304.85|307.76|304.86|307.74|304.84|8
1645415600000|2022-02-21 03:53:20|307.76|304.86|307.75|304.85|307.76|304.86|307.75|304.85|6
1645415610000|2022-02-21 03:53:30|307.76|304.86|307.74|304.84|307.76|304.86|307.73|304.83|7
1645415620000|2022-02-21 03:53:40|307.75|304.85|307.76|304.86|307.76|304.86|307.75|304.85|2
1645415630000|2022-02-21 03:53:50|307.74|304.84|307.83|304.93|307.87|304.97|307.74|304.84|17
1645415640000|2022-02-21 03:54:00|307.84|304.94|307.79|304.89|307.84|304.94|307.74|304.84|18
1645415650000|2022-02-21 03:54:10|307.81|304.91|307.88|304.98|307.92|305.02|307.81|304.91|17
1645415660000|2022-02-21 03:54:20|307.89|304.99|307.84|304.94|307.89|304.99|307.84|304.94|15
1645415670000|2022-02-21 03:54:30|307.85|304.95|307.84|304.94|307.85|304.95|307.83|304.93|14
1645415680000|2022-02-21 03:54:40|307.85|304.95|307.84|304.94|307.85|304.95|307.84|304.94|2
1645415690000|2022-02-21 03:54:50|307.85|304.95|307.99|305.09|308.03|305.13|307.85|304.95|20
1645415700000|2022-02-21 03:55:00|308.01|305.11|307.95|305.05|308.04|305.14|307.95|305.05|22
1645415710000|2022-02-21 03:55:10|307.94|305.04|307.85|304.95|307.94|305.04|307.85|304.95|14
1645415720000|2022-02-21 03:55:20|307.86|304.96|307.9|305|307.92|305.02|307.86|304.96|18
1645415730000|2022-02-21 03:55:30|307.91|305.01|307.91|305.01|307.93|305.03|307.87|304.97|14
1645415740000|2022-02-21 03:55:40|307.94|305.04|307.91|305.01|307.94|305.04|307.88|304.98|12
1645415750000|2022-02-21 03:55:50|307.9|305|307.91|305.01|307.91|305.01|307.88|304.98|9
1645415760000|2022-02-21 03:56:00|307.9|305|307.95|305.05|307.98|305.08|307.9|305|19
1645415770000|2022-02-21 03:56:10|307.94|305.04|307.91|305.01|307.96|305.06|307.87|304.97|19
1645415780000|2022-02-21 03:56:20|307.9|305|307.87|304.97|307.91|305.01|307.87|304.97|11
1645415790000|2022-02-21 03:56:30|307.88|304.98|307.86|304.96|307.88|304.98|307.86|304.96|3
1645415800000|2022-02-21 03:56:40|307.87|304.97|307.87|304.97|307.88|304.98|307.86|304.96|9
1645415810000|2022-02-21 03:56:50|307.86|304.96|307.86|304.96|307.88|304.98|307.85|304.95|9
1645415820000|2022-02-21 03:57:00|307.87|304.97|307.85|304.95|307.87|304.97|307.85|304.95|5
1645415830000|2022-02-21 03:57:10|307.82|304.92|307.79|304.89|307.82|304.92|307.73|304.83|13
1645415840000|2022-02-21 03:57:20|307.8|304.9|307.77|304.87|307.8|304.9|307.77|304.87|2
1645415850000|2022-02-21 03:57:30|307.78|304.88|307.76|304.86|307.78|304.88|307.75|304.85|5
1645415860000|2022-02-21 03:57:40|307.77|304.87|307.76|304.86|307.79|304.89|307.75|304.85|16
1645415870000|2022-02-21 03:57:50|307.77|304.87|307.96|305.06|307.96|305.06|307.77|304.87|18
1645415880000|2022-02-21 03:58:00|307.97|305.07|307.93|305.03|307.97|305.07|307.92|305.02|16
1645415890000|2022-02-21 03:58:10|307.94|305.04|307.89|304.99|307.94|305.04|307.82|304.92|10
1645415900000|2022-02-21 03:58:20|307.88|304.98|307.84|304.94|307.88|304.98|307.83|304.93|17
1645415910000|2022-02-21 03:58:30|307.85|304.95|307.86|304.96|307.86|304.96|307.82|304.92|10
1645415920000|2022-02-21 03:58:40|307.83|304.93|307.84|304.94|307.85|304.95|307.83|304.93|8
1645415930000|2022-02-21 03:58:50|307.85|304.95|307.85|304.95|307.85|304.95|307.79|304.89|21
1645415940000|2022-02-21 03:59:00|307.84|304.94|307.88|304.98|307.88|304.98|307.84|304.94|6
1645415950000|2022-02-21 03:59:10|307.87|304.97|307.84|304.94|307.88|304.98|307.81|304.91|7
1645415960000|2022-02-21 03:59:20|307.82|304.92|307.7|304.8|307.85|304.95|307.69|304.79|10
1645415970000|2022-02-21 03:59:30|307.74|304.84|307.79|304.89|307.79|304.89|307.7|304.8|13
1645415980000|2022-02-21 03:59:40|307.78|304.88|307.75|304.85|307.79|304.89|307.75|304.85|12
1645415990000|2022-02-21 03:59:50|307.74|304.84|307.73|304.83|307.76|304.86|307.71|304.81|13
1645416000000|2022-02-21 04:00:00|307.72|304.82|307.87|304.97|307.87|304.97|307.63|304.73|27
1645416010000|2022-02-21 04:00:10|307.88|304.98|307.99|305.09|308.05|305.15|307.85|304.95|27
1645416020000|2022-02-21 04:00:20|308|305.1|308.11|305.21|308.17|305.27|307.98|305.08|25
1645416030000|2022-02-21 04:00:30|308.1|305.2|308.03|305.13|308.1|305.2|307.99|305.09|14
1645416040000|2022-02-21 04:00:40|308.02|305.12|308.02|305.12|308.05|305.15|307.98|305.08|15
1645416050000|2022-02-21 04:00:50|307.99|305.09|307.96|305.06|308.01|305.11|307.91|305.01|21
1645416060000|2022-02-21 04:01:00|307.95|305.05|307.98|305.08|307.98|305.08|307.91|305.01|20
1645416070000|2022-02-21 04:01:10|307.97|305.07|307.94|305.04|307.97|305.07|307.94|305.04|2
1645416080000|2022-02-21 04:01:20|307.95|305.05|308.07|305.17|308.07|305.17|307.94|305.04|18
1645416090000|2022-02-21 04:01:30|308.05|305.15|308.04|305.14|308.06|305.16|308.03|305.13|11
1645416100000|2022-02-21 04:01:40|307.99|305.09|307.95|305.05|308|305.1|307.9|305|20
1645416110000|2022-02-21 04:01:50|307.98|305.08|307.95|305.05|307.98|305.08|307.92|305.02|17
1645416120000|2022-02-21 04:02:00|307.91|305.01|307.95|305.05|307.99|305.09|307.91|305.01|14
1645416130000|2022-02-21 04:02:10|307.97|305.07|307.94|305.04|307.98|305.08|307.94|305.04|13
1645416140000|2022-02-21 04:02:20|307.95|305.05|307.97|305.07|307.99|305.09|307.93|305.03|16
1645416150000|2022-02-21 04:02:30|307.98|305.08|307.97|305.07|307.99|305.09|307.94|305.04|11
1645416160000|2022-02-21 04:02:40|307.98|305.08|308|305.1|308.03|305.13|307.97|305.07|13
1645416170000|2022-02-21 04:02:50|307.99|305.09|307.93|305.03|307.99|305.09|307.92|305.02|20
1645416180000|2022-02-21 04:03:00|307.94|305.04|308.07|305.17|308.14|305.24|307.92|305.02|19
1645416190000|2022-02-21 04:03:10|308.08|305.18|308.1|305.2|308.13|305.23|308.08|305.18|14
1645416200000|2022-02-21 04:03:20|308.09|305.19|308.14|305.24|308.2|305.3|308.08|305.18|19
1645416210000|2022-02-21 04:03:30|308.15|305.25|308.1|305.2|308.26|305.36|308.09|305.19|24
1645416220000|2022-02-21 04:03:40|308.11|305.21|308.09|305.19|308.16|305.26|308.08|305.18|16
1645416230000|2022-02-21 04:03:50|308.13|305.23|307.94|305.04|308.14|305.24|307.88|304.98|25
1645416240000|2022-02-21 04:04:00|307.91|305.01|308.13|305.23|308.13|305.23|307.91|305.01|20
1645416250000|2022-02-21 04:04:10|308.14|305.24|308.11|305.21|308.14|305.24|308.08|305.18|12
1645416260000|2022-02-21 04:04:20|308.06|305.16|308.14|305.24|308.14|305.24|308.06|305.16|11
1645416270000|2022-02-21 04:04:30|308.11|305.21|308.1|305.2|308.13|305.23|308.08|305.18|15
1645416280000|2022-02-21 04:04:40|308.13|305.23|308.23|305.33|308.27|305.37|308.12|305.22|19
1645416290000|2022-02-21 04:04:50|308.25|305.35|308.23|305.33|308.26|305.36|308.19|305.29|22
1645416300000|2022-02-21 04:05:00|308.21|305.31|308.22|305.32|308.23|305.33|308.21|305.31|10
1645416310000|2022-02-21 04:05:10|308.15|305.25|308.19|305.29|308.21|305.31|308.12|305.22|14
1645416320000|2022-02-21 04:05:20|308.17|305.27|308.14|305.24|308.21|305.31|308.14|305.24|17
1645416330000|2022-02-21 04:05:30|308.2|305.3|308.1|305.2|308.2|305.3|308.1|305.2|13
1645416340000|2022-02-21 04:05:40|308.11|305.21|308.11|305.21|308.15|305.25|308.1|305.2|13
1645416350000|2022-02-21 04:05:50|308.12|305.22|308.11|305.21|308.15|305.25|308.1|305.2|7
1645416360000|2022-02-21 04:06:00|308.12|305.22|308.12|305.22|308.16|305.26|308.11|305.21|11
1645416370000|2022-02-21 04:06:10|308.11|305.21|308.12|305.22|308.22|305.32|308.11|305.21|19
1645416380000|2022-02-21 04:06:20|308.2|305.3|308.14|305.24|308.22|305.32|308.12|305.22|13
1645416390000|2022-02-21 04:06:30|308.12|305.22|308.15|305.25|308.18|305.28|308.12|305.22|14
1645416400000|2022-02-21 04:06:40|308.17|305.27|308.39|305.49|308.4|305.5|308.17|305.27|16
1645416410000|2022-02-21 04:06:50|308.4|305.5|308.31|305.41|308.42|305.52|308.3|305.4|10
1645416420000|2022-02-21 04:07:00|308.3|305.4|308.26|305.36|308.32|305.42|308.25|305.35|13
1645416430000|2022-02-21 04:07:10|308.25|305.35|308.28|305.38|308.28|305.38|308.14|305.24|9
1645416440000|2022-02-21 04:07:20|308.29|305.39|308.38|305.48|308.43|305.53|308.29|305.39|27
1645416450000|2022-02-21 04:07:30|308.36|305.46|308.35|305.45|308.39|305.49|308.33|305.43|12
1645416460000|2022-02-21 04:07:40|308.36|305.46|308.33|305.43|308.38|305.48|308.33|305.43|13
1645416470000|2022-02-21 04:07:50|308.34|305.44|308.34|305.44|308.37|305.47|308.32|305.42|18
1645416480000|2022-02-21 04:08:00|308.35|305.45|308.13|305.23|308.35|305.45|308.13|305.23|22
1645416490000|2022-02-21 04:08:10|308.12|305.22|308.2|305.3|308.2|305.3|308.1|305.2|24
1645416500000|2022-02-21 04:08:20|308.21|305.31|308.18|305.28|308.23|305.33|308.12|305.22|19
1645416510000|2022-02-21 04:08:30|308.11|305.21|308.22|305.32|308.28|305.38|308.11|305.21|19
1645416520000|2022-02-21 04:08:40|308.23|305.33|308.2|305.3|308.25|305.35|308.14|305.24|15
1645416530000|2022-02-21 04:08:50|308.24|305.34|308.24|305.34|308.31|305.41|308.2|305.3|18
1645416540000|2022-02-21 04:09:00|308.23|305.33|308.28|305.38|308.29|305.39|308.2|305.3|11
1645416550000|2022-02-21 04:09:10|308.27|305.37|308.17|305.27|308.27|305.37|308.17|305.27|12
1645416560000|2022-02-21 04:09:20|308.16|305.26|308.13|305.23|308.17|305.27|308.12|305.22|11
1645416570000|2022-02-21 04:09:30|308.14|305.24|308.13|305.23|308.14|305.24|308.11|305.21|12
1645416580000|2022-02-21 04:09:40|308.12|305.22|308.12|305.22|308.14|305.24|308.12|305.22|9
1645416590000|2022-02-21 04:09:50|308.14|305.24|308.1|305.2|308.15|305.25|308.1|305.2|19
1645416600000|2022-02-21 04:10:00|308.12|305.22|308.1|305.2|308.12|305.22|308.09|305.19|12
1645416610000|2022-02-21 04:10:10|308.11|305.21|308.2|305.3|308.23|305.33|308.08|305.18|15
1645416620000|2022-02-21 04:10:20|308.21|305.31|308.24|305.34|308.35|305.45|308.19|305.29|20
1645416630000|2022-02-21 04:10:30|308.27|305.37|308.26|305.36|308.31|305.41|308.25|305.35|21
1645416640000|2022-02-21 04:10:40|308.28|305.38|308.27|305.37|308.29|305.39|308.27|305.37|11
1645416650000|2022-02-21 04:10:50|308.25|305.35|308.25|305.35|308.29|305.39|308.24|305.34|11
1645416660000|2022-02-21 04:11:00|308.24|305.34|308.26|305.36|308.27|305.37|308.22|305.32|14
1645416670000|2022-02-21 04:11:10|308.25|305.35|308.24|305.34|308.27|305.37|308.23|305.33|14
1645416680000|2022-02-21 04:11:20|308.23|305.33|308.25|305.35|308.31|305.41|308.23|305.33|16
1645416690000|2022-02-21 04:11:30|308.24|305.34|308.17|305.27|308.24|305.34|308.17|305.27|16
1645416700000|2022-02-21 04:11:40|308.21|305.31|308.05|305.15|308.21|305.31|308.05|305.15|18
1645416710000|2022-02-21 04:11:50|308.03|305.13|308.03|305.13|308.05|305.15|307.96|305.06|17
1645416720000|2022-02-21 04:12:00|307.98|305.08|308|305.1|308.07|305.17|307.93|305.03|21
1645416730000|2022-02-21 04:12:10|307.99|305.09|308.05|305.15|308.05|305.15|307.95|305.05|18
1645416740000|2022-02-21 04:12:20|308.04|305.14|308.04|305.14|308.06|305.16|308.04|305.14|11
1645416750000|2022-02-21 04:12:30|308.07|305.17|308.01|305.11|308.07|305.17|307.99|305.09|18
1645416760000|2022-02-21 04:12:40|308|305.1|307.98|305.08|308.03|305.13|307.96|305.06|19
1645416770000|2022-02-21 04:12:50|307.97|305.07|307.97|305.07|308.07|305.17|307.95|305.05|23
1645416780000|2022-02-21 04:13:00|307.98|305.08|308.01|305.11|308.01|305.11|307.95|305.05|17
1645416790000|2022-02-21 04:13:10|307.99|305.09|308.03|305.13|308.04|305.14|307.99|305.09|23
1645416800000|2022-02-21 04:13:20|308|305.1|308.05|305.15|308.05|305.15|307.99|305.09|9
1645416810000|2022-02-21 04:13:30|308.04|305.14|308.14|305.24|308.19|305.29|307.99|305.09|25
1645416820000|2022-02-21 04:13:40|308.11|305.21|308.15|305.25|308.17|305.27|308.1|305.2|13
1645416830000|2022-02-21 04:13:50|308.17|305.27|308.13|305.23|308.17|305.27|308.13|305.23|7
1645416840000|2022-02-21 04:14:00|308.14|305.24|308.13|305.23|308.15|305.25|308.12|305.22|7
1645416850000|2022-02-21 04:14:10|308.14|305.24|308.11|305.21|308.14|305.24|308.11|305.21|6
1645416860000|2022-02-21 04:14:20|308.14|305.24|308.01|305.11|308.14|305.24|308.01|305.11|19
1645416870000|2022-02-21 04:14:30|307.99|305.09|308.03|305.13|308.05|305.15|307.99|305.09|10
1645416880000|2022-02-21 04:14:40|308.04|305.14|307.98|305.08|308.04|305.14|307.97|305.07|6
1645416890000|2022-02-21 04:14:50|308.03|305.13|308.19|305.29|308.22|305.32|308.03|305.13|24
1645416900000|2022-02-21 04:15:00|308.2|305.3|308.19|305.29|308.22|305.32|308.16|305.26|22
1645416910000|2022-02-21 04:15:10|308.13|305.23|308.24|305.34|308.24|305.34|308.13|305.23|27
1645416920000|2022-02-21 04:15:20|308.21|305.31|308.19|305.29|308.24|305.34|308.19|305.29|12
1645416930000|2022-02-21 04:15:30|308.2|305.3|308.23|305.33|308.23|305.33|308.2|305.3|5
1645416940000|2022-02-21 04:15:40|308.21|305.31|308.29|305.39|308.3|305.4|308.21|305.31|14
1645416950000|2022-02-21 04:15:50|308.28|305.38|308.28|305.38|308.29|305.39|308.24|305.34|14
1645416960000|2022-02-21 04:16:00|308.27|305.37|308.27|305.37|308.3|305.4|308.25|305.35|13
1645416970000|2022-02-21 04:16:10|308.21|305.31|308.23|305.33|308.24|305.34|308.17|305.27|12
1645416980000|2022-02-21 04:16:20|308.22|305.32|308.2|305.3|308.26|305.36|308.2|305.3|17
1645416990000|2022-02-21 04:16:30|308.22|305.32|308.18|305.28|308.25|305.35|308.16|305.26|16
1645417000000|2022-02-21 04:16:40|308.19|305.29|308.11|305.21|308.21|305.31|308.11|305.21|14
1645417010000|2022-02-21 04:16:50|308.05|305.15|308.06|305.16|308.07|305.17|308.02|305.12|17
1645417020000|2022-02-21 04:17:00|308.05|305.15|308.04|305.14|308.05|305.15|308.02|305.12|18
1645417030000|2022-02-21 04:17:10|308.03|305.13|308.02|305.12|308.05|305.15|308.02|305.12|13
1645417040000|2022-02-21 04:17:20|308.03|305.13|307.8|304.9|308.04|305.14|307.8|304.9|18
1645417050000|2022-02-21 04:17:30|307.79|304.89|307.89|304.99|307.9|305|307.79|304.89|18
1645417060000|2022-02-21 04:17:40|307.9|305|307.85|304.95|307.9|305|307.82|304.92|9
1645417070000|2022-02-21 04:17:50|307.84|304.94|307.85|304.95|307.86|304.96|307.81|304.91|13
1645417080000|2022-02-21 04:18:00|307.86|304.96|307.78|304.88|307.86|304.96|307.78|304.88|17
1645417090000|2022-02-21 04:18:10|307.79|304.89|307.71|304.81|307.84|304.94|307.71|304.81|26
1645417100000|2022-02-21 04:18:20|307.72|304.82|307.72|304.82|307.78|304.88|307.63|304.73|26
1645417110000|2022-02-21 04:18:30|307.73|304.83|307.7|304.8|307.73|304.83|307.67|304.77|17
1645417120000|2022-02-21 04:18:40|307.69|304.79|307.69|304.79|307.72|304.82|307.65|304.75|21
1645417130000|2022-02-21 04:18:50|307.7|304.8|307.74|304.84|307.77|304.87|307.66|304.76|16
1645417140000|2022-02-21 04:19:00|307.72|304.82|307.73|304.83|307.75|304.85|307.68|304.78|23
1645417150000|2022-02-21 04:19:10|307.71|304.81|307.78|304.88|307.88|304.98|307.71|304.81|26
1645417160000|2022-02-21 04:19:20|307.81|304.91|307.81|304.91|307.89|304.99|307.79|304.89|14
1645417170000|2022-02-21 04:19:30|307.8|304.9|307.79|304.89|307.82|304.92|307.79|304.89|8
1645417180000|2022-02-21 04:19:40|307.81|304.91|307.77|304.87|307.82|304.92|307.77|304.87|13
1645417190000|2022-02-21 04:19:50|307.78|304.88|307.77|304.87|307.79|304.89|307.74|304.84|20
1645417200000|2022-02-21 04:20:00|307.78|304.88|307.75|304.85|307.78|304.88|307.73|304.83|15
1645417210000|2022-02-21 04:20:10|307.76|304.86|307.75|304.85|307.76|304.86|307.72|304.82|7
1645417220000|2022-02-21 04:20:20|307.76|304.86|307.76|304.86|307.76|304.86|307.72|304.82|9
1645417230000|2022-02-21 04:20:30|307.75|304.85|307.75|304.85|307.76|304.86|307.74|304.84|5
1645417240000|2022-02-21 04:20:40|307.76|304.86|307.79|304.89|307.79|304.89|307.75|304.85|10
1645417250000|2022-02-21 04:20:50|307.75|304.85|307.75|304.85|307.77|304.87|307.71|304.81|13
1645417260000|2022-02-21 04:21:00|307.76|304.86|307.72|304.82|307.76|304.86|307.68|304.78|12
1645417270000|2022-02-21 04:21:10|307.73|304.83|307.72|304.82|307.76|304.86|307.68|304.78|13
1645417280000|2022-02-21 04:21:20|307.73|304.83|307.72|304.82|307.74|304.84|307.72|304.82|14
1645417290000|2022-02-21 04:21:30|307.73|304.83|307.77|304.87|307.77|304.87|307.71|304.81|15
1645417300000|2022-02-21 04:21:40|307.76|304.86|307.75|304.85|307.76|304.86|307.72|304.82|13
1645417310000|2022-02-21 04:21:50|307.74|304.84|307.72|304.82|307.74|304.84|307.66|304.76|12
1645417320000|2022-02-21 04:22:00|307.73|304.83|307.69|304.79|307.74|304.84|307.65|304.75|16
1645417330000|2022-02-21 04:22:10|307.68|304.78|307.67|304.77|307.73|304.83|307.66|304.76|22
1645417340000|2022-02-21 04:22:20|307.72|304.82|307.67|304.77|307.74|304.84|307.65|304.75|16
1645417350000|2022-02-21 04:22:30|307.69|304.79|307.67|304.77|307.71|304.81|307.64|304.74|15
1645417360000|2022-02-21 04:22:40|307.7|304.8|307.74|304.84|307.75|304.85|307.67|304.77|12
1645417370000|2022-02-21 04:22:50|307.77|304.87|307.71|304.81|307.77|304.87|307.71|304.81|8
1645417380000|2022-02-21 04:23:00|307.74|304.84|307.75|304.85|307.75|304.85|307.73|304.83|9
1645417390000|2022-02-21 04:23:10|307.76|304.86|307.73|304.83|307.76|304.86|307.71|304.81|11
1645417400000|2022-02-21 04:23:20|307.72|304.82|307.77|304.87|307.78|304.88|307.72|304.82|8
1645417410000|2022-02-21 04:23:30|307.78|304.88|307.76|304.86|307.78|304.88|307.72|304.82|10
1645417420000|2022-02-21 04:23:40|307.73|304.83|307.84|304.94|307.85|304.95|307.73|304.83|22
1645417430000|2022-02-21 04:23:50|307.82|304.92|307.83|304.93|307.86|304.96|307.81|304.91|9
1645417440000|2022-02-21 04:24:00|307.85|304.95|307.74|304.84|307.85|304.95|307.74|304.84|10
1645417450000|2022-02-21 04:24:10|307.77|304.87|307.8|304.9|307.84|304.94|307.74|304.84|18
1645417460000|2022-02-21 04:24:20|307.79|304.89|307.85|304.95|307.85|304.95|307.79|304.89|6
1645417470000|2022-02-21 04:24:30|307.86|304.96|307.8|304.9|307.86|304.96|307.77|304.87|11
1645417480000|2022-02-21 04:24:40|307.79|304.89|307.79|304.89|307.84|304.94|307.76|304.86|14
1645417490000|2022-02-21 04:24:50|307.82|304.92|307.95|305.05|307.99|305.09|307.81|304.91|20
1645417500000|2022-02-21 04:25:00|307.96|305.06|307.96|305.06|308|305.1|307.95|305.05|16
1645417510000|2022-02-21 04:25:10|307.93|305.03|307.94|305.04|307.95|305.05|307.93|305.03|13
1645417520000|2022-02-21 04:25:20|307.96|305.06|308|305.1|308|305.1|307.94|305.04|6
1645417530000|2022-02-21 04:25:30|307.99|305.09|307.98|305.08|307.99|305.09|307.96|305.06|6
1645417540000|2022-02-21 04:25:40|307.97|305.07|307.92|305.02|308|305.1|307.92|305.02|11
1645417550000|2022-02-21 04:25:50|307.97|305.07|307.96|305.06|307.97|305.07|307.87|304.97|10
1645417560000|2022-02-21 04:26:00|307.97|305.07|307.84|304.94|307.97|305.07|307.82|304.92|23
1645417570000|2022-02-21 04:26:10|307.83|304.93|307.83|304.93|307.85|304.95|307.8|304.9|13
1645417580000|2022-02-21 04:26:20|307.85|304.95|307.8|304.9|307.86|304.96|307.74|304.84|15
1645417590000|2022-02-21 04:26:30|307.78|304.88|307.74|304.84|307.82|304.92|307.74|304.84|12
1645417600000|2022-02-21 04:26:40|307.75|304.85|307.78|304.88|307.78|304.88|307.75|304.85|10
1645417610000|2022-02-21 04:26:50|307.81|304.91|307.78|304.88|307.82|304.92|307.74|304.84|13
1645417620000|2022-02-21 04:27:00|307.77|304.87|307.74|304.84|307.8|304.9|307.7|304.8|19
1645417630000|2022-02-21 04:27:10|307.78|304.88|307.77|304.87|307.79|304.89|307.75|304.85|21
1645417640000|2022-02-21 04:27:20|307.78|304.88|307.78|304.88|307.78|304.88|307.73|304.83|10
1645417650000|2022-02-21 04:27:30|307.79|304.89|307.74|304.84|307.79|304.89|307.72|304.82|13
1645417660000|2022-02-21 04:27:40|307.73|304.83|307.75|304.85|307.77|304.87|307.72|304.82|18
1645417670000|2022-02-21 04:27:50|307.73|304.83|307.76|304.86|307.76|304.86|307.73|304.83|3
1645417680000|2022-02-21 04:28:00|307.75|304.85|307.74|304.84|307.77|304.87|307.74|304.84|4
1645417690000|2022-02-21 04:28:10|307.76|304.86|307.74|304.84|307.77|304.87|307.74|304.84|10
1645417700000|2022-02-21 04:28:20|307.75|304.85|307.74|304.84|307.75|304.85|307.74|304.84|4
1645417710000|2022-02-21 04:28:30|307.76|304.86|307.75|304.85|307.76|304.86|307.74|304.84|3
1645417720000|2022-02-21 04:28:40|307.74|304.84|307.77|304.87|307.77|304.87|307.74|304.84|6
1645417730000|2022-02-21 04:28:50|307.75|304.85|307.76|304.86|307.76|304.86|307.72|304.82|9
1645417740000|2022-02-21 04:29:00|307.73|304.83|307.73|304.83|307.76|304.86|307.72|304.82|5
1645417750000|2022-02-21 04:29:10|307.72|304.82|307.71|304.81|307.77|304.87|307.71|304.81|12
1645417760000|2022-02-21 04:29:20|307.7|304.8|307.7|304.8|307.71|304.81|307.69|304.79|6
1645417770000|2022-02-21 04:29:30|307.72|304.82|307.72|304.82|307.73|304.83|307.7|304.8|7
1645417780000|2022-02-21 04:29:40|307.74|304.84|307.74|304.84|307.74|304.84|307.71|304.81|7
1645417790000|2022-02-21 04:29:50|307.73|304.83|307.74|304.84|307.75|304.85|307.71|304.81|8
1645417800000|2022-02-21 04:30:00|307.76|304.86|307.79|304.89|307.97|305.07|307.72|304.82|22
1645417810000|2022-02-21 04:30:10|307.78|304.88|307.79|304.89|307.81|304.91|307.74|304.84|14
1645417820000|2022-02-21 04:30:20|307.78|304.88|307.77|304.87|307.79|304.89|307.76|304.86|8
1645417830000|2022-02-21 04:30:30|307.78|304.88|307.82|304.92|307.82|304.92|307.75|304.85|11
1645417840000|2022-02-21 04:30:40|307.81|304.91|307.82|304.92|307.82|304.92|307.74|304.84|7
1645417850000|2022-02-21 04:30:50|307.8|304.9|307.78|304.88|307.8|304.9|307.75|304.85|8
1645417860000|2022-02-21 04:31:00|307.76|304.86|307.74|304.84|307.8|304.9|307.72|304.82|12
1645417870000|2022-02-21 04:31:10|307.76|304.86|307.78|304.88|307.78|304.88|307.74|304.84|11
1645417880000|2022-02-21 04:31:20|307.76|304.86|307.73|304.83|307.77|304.87|307.73|304.83|7
1645417890000|2022-02-21 04:31:30|307.78|304.88|307.76|304.86|307.79|304.89|307.75|304.85|7
1645417900000|2022-02-21 04:31:40|307.75|304.85|307.77|304.87|307.77|304.87|307.73|304.83|9
1645417910000|2022-02-21 04:31:50|307.78|304.88|307.74|304.84|307.78|304.88|307.73|304.83|6
1645417920000|2022-02-21 04:32:00|307.75|304.85|307.69|304.79|307.75|304.85|307.69|304.79|13
1645417930000|2022-02-21 04:32:10|307.65|304.75|307.7|304.8|307.72|304.82|307.64|304.74|11
1645417940000|2022-02-21 04:32:20|307.68|304.78|307.68|304.78|307.7|304.8|307.67|304.77|11
1645417950000|2022-02-21 04:32:30|307.67|304.77|307.73|304.83|307.77|304.87|307.67|304.77|14
1645417960000|2022-02-21 04:32:40|307.74|304.84|307.77|304.87|307.77|304.87|307.73|304.83|9
1645417970000|2022-02-21 04:32:50|307.78|304.88|307.78|304.88|307.8|304.9|307.74|304.84|12
1645417980000|2022-02-21 04:33:00|307.75|304.85|307.76|304.86|307.78|304.88|307.73|304.83|13
1645417990000|2022-02-21 04:33:10|307.78|304.88|307.77|304.87|307.82|304.92|307.76|304.86|13
1645418000000|2022-02-21 04:33:20|307.8|304.9|307.79|304.89|307.84|304.94|307.76|304.86|18
1645418010000|2022-02-21 04:33:30|307.78|304.88|307.78|304.88|307.83|304.93|307.76|304.86|15
1645418020000|2022-02-21 04:33:40|307.77|304.87|307.72|304.82|307.77|304.87|307.72|304.82|15
1645418030000|2022-02-21 04:33:50|307.73|304.83|307.72|304.82|307.76|304.86|307.72|304.82|11
1645418040000|2022-02-21 04:34:00|307.73|304.83|307.74|304.84|307.76|304.86|307.73|304.83|6
1645418050000|2022-02-21 04:34:10|307.73|304.83|307.76|304.86|307.76|304.86|307.73|304.83|3
1645418060000|2022-02-21 04:34:20|307.74|304.84|307.91|305.01|307.95|305.05|307.74|304.84|25
1645418070000|2022-02-21 04:34:30|307.93|305.03|308.4|305.5|308.49|305.59|307.93|305.03|22
1645418080000|2022-02-21 04:34:40|308.43|305.53|308.45|305.55|308.47|305.57|308.36|305.46|29
1645418090000|2022-02-21 04:34:50|308.41|305.51|308.28|305.38|308.46|305.56|308.27|305.37|27
1645418100000|2022-02-21 04:35:00|308.27|305.37|308.27|305.37|308.29|305.39|308.21|305.31|21
1645418110000|2022-02-21 04:35:10|308.28|305.38|308.34|305.44|308.34|305.44|308.26|305.36|13
1645418120000|2022-02-21 04:35:20|308.31|305.41|308.27|305.37|308.31|305.41|308.25|305.35|15
1645418130000|2022-02-21 04:35:30|308.26|305.36|308.15|305.25|308.26|305.36|308.12|305.22|16
1645418140000|2022-02-21 04:35:40|308.16|305.26|308.14|305.24|308.25|305.35|308.04|305.14|31
1645418150000|2022-02-21 04:35:50|308.09|305.19|308.06|305.16|308.14|305.24|308.05|305.15|17
1645418160000|2022-02-21 04:36:00|308.07|305.17|307.91|305.01|308.08|305.18|307.85|304.95|23
1645418170000|2022-02-21 04:36:10|307.87|304.97|307.92|305.02|307.93|305.03|307.85|304.95|16
1645418180000|2022-02-21 04:36:20|307.97|305.07|308.03|305.13|308.09|305.19|307.97|305.07|26
1645418190000|2022-02-21 04:36:30|308.05|305.15|308.04|305.14|308.09|305.19|308.04|305.14|17
1645418200000|2022-02-21 04:36:40|308.05|305.15|308.04|305.14|308.08|305.18|308.03|305.13|12
1645418210000|2022-02-21 04:36:50|308.07|305.17|307.92|305.02|308.07|305.17|307.9|305|17
1645418220000|2022-02-21 04:37:00|307.9|305|307.99|305.09|308.01|305.11|307.9|305|22
1645418230000|2022-02-21 04:37:10|307.98|305.08|308.09|305.19|308.15|305.25|307.98|305.08|20
1645418240000|2022-02-21 04:37:20|308.11|305.21|308.12|305.22|308.16|305.26|308.07|305.17|23
1645418250000|2022-02-21 04:37:30|308.1|305.2|308.13|305.23|308.17|305.27|308.09|305.19|13
1645418260000|2022-02-21 04:37:40|308.12|305.22|308.1|305.2|308.12|305.22|308.09|305.19|7
1645418270000|2022-02-21 04:37:50|308.08|305.18|308.12|305.22|308.13|305.23|308.07|305.17|11
1645418280000|2022-02-21 04:38:00|308.15|305.25|308.07|305.17|308.15|305.25|308.05|305.15|12
1645418290000|2022-02-21 04:38:10|308.05|305.15|308.06|305.16|308.1|305.2|308.03|305.13|14
1645418300000|2022-02-21 04:38:20|308.09|305.19|308.07|305.17|308.1|305.2|308.03|305.13|10
1645418310000|2022-02-21 04:38:30|308.08|305.18|308.08|305.18|308.08|305.18|308.03|305.13|14
1645418320000|2022-02-21 04:38:40|308.07|305.17|308.17|305.27|308.23|305.33|308.04|305.14|14
1645418330000|2022-02-21 04:38:50|308.16|305.26|308.13|305.23|308.2|305.3|308.12|305.22|13
1645418340000|2022-02-21 04:39:00|308.14|305.24|308.12|305.22|308.18|305.28|308.12|305.22|13
1645418350000|2022-02-21 04:39:10|308.14|305.24|308.12|305.22|308.14|305.24|308.03|305.13|21
1645418360000|2022-02-21 04:39:20|308.1|305.2|308.09|305.19|308.13|305.23|308.09|305.19|17
1645418370000|2022-02-21 04:39:30|308.1|305.2|308.08|305.18|308.11|305.21|308.04|305.14|20
1645418380000|2022-02-21 04:39:40|308.07|305.17|308.12|305.22|308.12|305.22|308.05|305.15|14
1645418390000|2022-02-21 04:39:50|308.16|305.26|308.1|305.2|308.16|305.26|308.05|305.15|21
1645418400000|2022-02-21 04:40:00|308.09|305.19|308.09|305.19|308.1|305.2|308.06|305.16|16
1645418410000|2022-02-21 04:40:10|308.1|305.2|308.03|305.13|308.1|305.2|308|305.1|12
1645418420000|2022-02-21 04:40:20|308.04|305.14|308.05|305.15|308.06|305.16|308.01|305.11|12
1645418430000|2022-02-21 04:40:30|308.06|305.16|308.18|305.28|308.2|305.3|308.06|305.16|28
1645418440000|2022-02-21 04:40:40|308.17|305.27|308.13|305.23|308.17|305.27|308.1|305.2|14
1645418450000|2022-02-21 04:40:50|308.16|305.26|308.13|305.23|308.16|305.26|308.12|305.22|14
1645418460000|2022-02-21 04:41:00|308.16|305.26|308.11|305.21|308.16|305.26|308.09|305.19|13
1645418470000|2022-02-21 04:41:10|308.12|305.22|308|305.1|308.13|305.23|308|305.1|12
1645418480000|2022-02-21 04:41:20|307.99|305.09|307.98|305.08|308.02|305.12|307.98|305.08|12
1645418490000|2022-02-21 04:41:30|307.99|305.09|308|305.1|308.01|305.11|307.97|305.07|11
1645418500000|2022-02-21 04:41:40|307.99|305.09|308.01|305.11|308.03|305.13|307.94|305.04|21
1645418510000|2022-02-21 04:41:50|307.98|305.08|307.99|305.09|308.05|305.15|307.98|305.08|13
1645418520000|2022-02-21 04:42:00|308|305.1|308.02|305.12|308.02|305.12|308|305.1|5
1645418530000|2022-02-21 04:42:10|308.01|305.11|308|305.1|308.01|305.11|307.99|305.09|8
1645418540000|2022-02-21 04:42:20|308.01|305.11|308.11|305.21|308.12|305.22|308.01|305.11|12
1645418550000|2022-02-21 04:42:30|308.06|305.16|308.04|305.14|308.06|305.16|308.02|305.12|13
1645418560000|2022-02-21 04:42:40|308.05|305.15|308.03|305.13|308.05|305.15|307.98|305.08|7
1645418570000|2022-02-21 04:42:50|308.02|305.12|308.01|305.11|308.02|305.12|307.92|305.02|22
1645418580000|2022-02-21 04:43:00|308|305.1|307.98|305.08|308.05|305.15|307.96|305.06|15
1645418590000|2022-02-21 04:43:10|308.01|305.11|308|305.1|308.04|305.14|307.98|305.08|9
1645418600000|2022-02-21 04:43:20|307.96|305.06|307.92|305.02|307.97|305.07|307.92|305.02|9
1645418610000|2022-02-21 04:43:30|307.98|305.08|308.02|305.12|308.02|305.12|307.92|305.02|17
1645418620000|2022-02-21 04:43:40|307.99|305.09|307.95|305.05|307.99|305.09|307.94|305.04|6
1645418630000|2022-02-21 04:43:50|307.96|305.06|307.97|305.07|308.01|305.11|307.94|305.04|16
1645418640000|2022-02-21 04:44:00|307.91|305.01|307.86|304.96|307.91|305.01|307.84|304.94|12
1645418650000|2022-02-21 04:44:10|307.87|304.97|307.71|304.81|307.87|304.97|307.71|304.81|24
1645418660000|2022-02-21 04:44:20|307.7|304.8|307.86|304.96|307.88|304.98|307.7|304.8|25
1645418670000|2022-02-21 04:44:30|307.87|304.97|307.87|304.97|307.88|304.98|307.86|304.96|6
1645418680000|2022-02-21 04:44:40|307.88|304.98|307.85|304.95|307.88|304.98|307.78|304.88|22
1645418690000|2022-02-21 04:44:50|307.83|304.93|307.85|304.95|307.86|304.96|307.82|304.92|11
1645418700000|2022-02-21 04:45:00|307.83|304.93|307.89|304.99|307.95|305.05|307.83|304.93|21
1645418710000|2022-02-21 04:45:10|307.91|305.01|307.93|305.03|307.94|305.04|307.91|305.01|4
1645418720000|2022-02-21 04:45:20|307.95|305.05|308.07|305.17|308.07|305.17|307.94|305.04|10
1645418730000|2022-02-21 04:45:30|308.08|305.18|308.13|305.23|308.14|305.24|308.05|305.15|12
1645418740000|2022-02-21 04:45:40|308.08|305.18|308.05|305.15|308.08|305.18|308.04|305.14|9
1645418750000|2022-02-21 04:45:50|308.07|305.17|308.04|305.14|308.07|305.17|308|305.1|7
1645418760000|2022-02-21 04:46:00|308.05|305.15|308.04|305.14|308.11|305.21|308.04|305.14|10
1645418770000|2022-02-21 04:46:10|308.03|305.13|308.11|305.21|308.11|305.21|308.03|305.13|10
1645418780000|2022-02-21 04:46:20|308.1|305.2|308.07|305.17|308.11|305.21|308.05|305.15|9
1645418790000|2022-02-21 04:46:30|308.08|305.18|308.14|305.24|308.14|305.24|308.05|305.15|14
1645418800000|2022-02-21 04:46:40|308.13|305.23|308.08|305.18|308.13|305.23|308.07|305.17|4
1645418810000|2022-02-21 04:46:50|308.1|305.2|308.09|305.19|308.1|305.2|308.08|305.18|8
1645418820000|2022-02-21 04:47:00|308.06|305.16|308.07|305.17|308.08|305.18|308.05|305.15|9
1645418830000|2022-02-21 04:47:10|308.08|305.18|308.08|305.18|308.09|305.19|308.07|305.17|8
1645418840000|2022-02-21 04:47:20|308.07|305.17|308.09|305.19|308.12|305.22|308.07|305.17|8
1645418850000|2022-02-21 04:47:30|308.1|305.2|308.18|305.28|308.19|305.29|308.07|305.17|24
1645418860000|2022-02-21 04:47:40|308.17|305.27|308.21|305.31|308.21|305.31|308.13|305.23|15
1645418870000|2022-02-21 04:47:50|308.22|305.32|308.34|305.44|308.36|305.46|308.18|305.28|19
1645418880000|2022-02-21 04:48:00|308.35|305.45|308.35|305.45|308.39|305.49|308.3|305.4|28
1645418890000|2022-02-21 04:48:10|308.34|305.44|308.34|305.44|308.46|305.56|308.32|305.42|20
1645418900000|2022-02-21 04:48:20|308.33|305.43|308.33|305.43|308.33|305.43|308.24|305.34|13
1645418910000|2022-02-21 04:48:30|308.32|305.42|308.24|305.34|308.32|305.42|308.24|305.34|10
1645418920000|2022-02-21 04:48:40|308.25|305.35|308.34|305.44|308.36|305.46|308.25|305.35|17
1645418930000|2022-02-21 04:48:50|308.36|305.46|308.35|305.45|308.37|305.47|308.35|305.45|8
1645418940000|2022-02-21 04:49:00|308.36|305.46|308.19|305.29|308.37|305.47|308.16|305.26|20
1645418950000|2022-02-21 04:49:10|308.18|305.28|308.28|305.38|308.29|305.39|308.18|305.28|17
1645418960000|2022-02-21 04:49:20|308.3|305.4|308.29|305.39|308.3|305.4|308.25|305.35|9
1645418970000|2022-02-21 04:49:30|308.28|305.38|308.36|305.46|308.36|305.46|308.28|305.38|15
1645418980000|2022-02-21 04:49:40|308.35|305.45|308.55|305.65|308.55|305.65|308.35|305.45|21
1645418990000|2022-02-21 04:49:50|308.48|305.58|308.38|305.48|308.55|305.65|308.31|305.41|16
1645419000000|2022-02-21 04:50:00|308.4|305.5|309.75|306.85|309.75|306.85|308.4|305.5|36
1645419010000|2022-02-21 04:50:10|309.73|306.83|309.54|306.64|309.91|307.01|309.37|306.47|35
1645419020000|2022-02-21 04:50:20|309.56|306.66|309.54|306.64|309.61|306.71|309.37|306.47|29
1645419030000|2022-02-21 04:50:30|309.55|306.65|309.47|306.57|309.55|306.65|309.43|306.53|20
1645419040000|2022-02-21 04:50:40|309.48|306.58|309.49|306.59|309.5|306.6|309.39|306.49|21
1645419050000|2022-02-21 04:50:50|309.48|306.58|309.65|306.75|309.7|306.8|309.44|306.54|24
1645419060000|2022-02-21 04:51:00|309.64|306.74|309.68|306.78|309.68|306.78|309.56|306.66|21
1645419070000|2022-02-21 04:51:10|309.65|306.75|309.71|306.81|309.71|306.81|309.45|306.55|31
1645419080000|2022-02-21 04:51:20|309.75|306.85|309.81|306.91|309.94|307.04|309.7|306.8|28
1645419090000|2022-02-21 04:51:30|309.82|306.92|309.94|307.04|309.95|307.05|309.8|306.9|27
1645419100000|2022-02-21 04:51:40|309.95|307.05|310.01|307.11|310.04|307.14|309.9|307|28
1645419110000|2022-02-21 04:51:50|310.02|307.12|310.02|307.12|310.04|307.14|309.88|306.98|32
1645419120000|2022-02-21 04:52:00|309.97|307.07|310.11|307.21|310.12|307.22|309.95|307.05|25
1645419130000|2022-02-21 04:52:10|310.13|307.23|310.18|307.28|310.23|307.33|310.06|307.16|26
1645419140000|2022-02-21 04:52:20|310.21|307.31|310.6|307.7|310.69|307.79|310.21|307.31|27
1645419150000|2022-02-21 04:52:30|310.68|307.78|310.49|307.59|310.68|307.78|310.46|307.56|31
1645419160000|2022-02-21 04:52:40|310.48|307.58|310.17|307.27|310.48|307.58|310.15|307.25|28
1645419170000|2022-02-21 04:52:50|310.19|307.29|310.08|307.18|310.21|307.31|310.08|307.18|15
1645419180000|2022-02-21 04:53:00|310.1|307.2|310.08|307.18|310.11|307.21|310.08|307.18|11
1645419190000|2022-02-21 04:53:10|310.09|307.19|310.04|307.14|310.16|307.26|309.94|307.04|22
1645419200000|2022-02-21 04:53:20|310.03|307.13|310.07|307.17|310.07|307.17|309.98|307.08|15
1645419210000|2022-02-21 04:53:30|310.05|307.15|310.05|307.15|310.08|307.18|310.02|307.12|16
1645419220000|2022-02-21 04:53:40|310.04|307.14|310.01|307.11|310.06|307.16|309.98|307.08|9
1645419230000|2022-02-21 04:53:50|310.02|307.12|310.01|307.11|310.02|307.12|310|307.1|10
1645419240000|2022-02-21 04:54:00|310.02|307.12|310.18|307.28|310.2|307.3|310.01|307.11|19
1645419250000|2022-02-21 04:54:10|310.2|307.3|310.16|307.26|310.21|307.31|310.16|307.26|21
1645419260000|2022-02-21 04:54:20|310.17|307.27|310.2|307.3|310.2|307.3|310.14|307.24|19
1645419270000|2022-02-21 04:54:30|310.19|307.29|310.19|307.29|310.22|307.32|310.13|307.23|27
1645419280000|2022-02-21 04:54:40|310.2|307.3|310.3|307.4|310.32|307.42|310.2|307.3|23
1645419290000|2022-02-21 04:54:50|310.29|307.39|310.55|307.65|310.55|307.65|310.27|307.37|25
1645419300000|2022-02-21 04:55:00|310.58|307.68|310.24|307.34|310.58|307.68|310.18|307.28|28
1645419310000|2022-02-21 04:55:10|310.22|307.32|310.18|307.28|310.23|307.33|310.15|307.25|7
1645419320000|2022-02-21 04:55:20|310.19|307.29|310.25|307.35|310.27|307.37|310.15|307.25|17
1645419330000|2022-02-21 04:55:30|310.26|307.36|310.26|307.36|310.3|307.4|310.26|307.36|20
1645419340000|2022-02-21 04:55:40|310.27|307.37|310.45|307.55|310.45|307.55|310.19|307.29|21
1645419350000|2022-02-21 04:55:50|310.55|307.65|310.85|307.95|310.86|307.96|310.55|307.65|28
1645419360000|2022-02-21 04:56:00|310.87|307.97|311.16|308.26|311.19|308.29|310.87|307.97|24
1645419370000|2022-02-21 04:56:10|311.17|308.27|311.47|308.57|311.48|308.58|311.17|308.27|28
1645419380000|2022-02-21 04:56:20|311.46|308.56|311.44|308.54|311.47|308.57|311.38|308.48|23
1645419390000|2022-02-21 04:56:30|311.42|308.52|311.44|308.54|311.54|308.64|311.41|308.51|23
1645419400000|2022-02-21 04:56:40|311.43|308.53|311.5|308.6|311.54|308.64|311.43|308.53|29
1645419410000|2022-02-21 04:56:50|311.52|308.62|311.58|308.68|311.58|308.68|311.46|308.56|25
1645419420000|2022-02-21 04:57:00|311.59|308.69|311.29|308.39|311.62|308.72|311.26|308.36|26
1645419430000|2022-02-21 04:57:10|311.25|308.35|311.34|308.44|311.37|308.47|311.25|308.35|18
1645419440000|2022-02-21 04:57:20|311.35|308.45|311.06|308.16|311.35|308.45|310.91|308.01|29
1645419450000|2022-02-21 04:57:30|311.13|308.23|310.99|308.09|311.13|308.23|310.98|308.08|25
1645419460000|2022-02-21 04:57:40|311|308.1|310.96|308.06|311.06|308.16|310.94|308.04|14
1645419470000|2022-02-21 04:57:50|310.97|308.07|310.94|308.04|311.05|308.15|310.94|308.04|25
1645419480000|2022-02-21 04:58:00|310.93|308.03|310.98|308.08|310.98|308.08|310.89|307.99|15
1645419490000|2022-02-21 04:58:10|310.96|308.06|310.86|307.96|311|308.1|310.85|307.95|23
1645419500000|2022-02-21 04:58:20|310.85|307.95|310.75|307.85|310.87|307.97|310.74|307.84|21
1645419510000|2022-02-21 04:58:30|310.78|307.88|310.88|307.98|310.89|307.99|310.74|307.84|17
1645419520000|2022-02-21 04:58:40|310.87|307.97|310.87|307.97|310.88|307.98|310.86|307.96|6
1645419530000|2022-02-21 04:58:50|310.88|307.98|310.87|307.97|310.89|307.99|310.84|307.94|18
1645419540000|2022-02-21 04:59:00|310.86|307.96|310.92|308.02|310.96|308.06|310.86|307.96|22
1645419550000|2022-02-21 04:59:10|310.93|308.03|311.11|308.21|311.11|308.21|310.92|308.02|21
1645419560000|2022-02-21 04:59:20|311.1|308.2|311.2|308.3|311.22|308.32|311.09|308.19|25
1645419570000|2022-02-21 04:59:30|311.15|308.25|311.24|308.34|311.27|308.37|311.14|308.24|21
1645419580000|2022-02-21 04:59:40|311.25|308.35|311.25|308.35|311.28|308.38|311.2|308.3|19
1645419590000|2022-02-21 04:59:50|311.26|308.36|311.27|308.37|311.3|308.4|311.21|308.31|21
1645419600000|2022-02-21 05:00:00|311.3|308.4|311.34|308.44|311.61|308.71|311.29|308.39|27
1645419610000|2022-02-21 05:00:10|311.31|308.41|311.68|308.78|311.73|308.83|311.31|308.41|31
1645419620000|2022-02-21 05:00:20|311.66|308.76|311.67|308.77|311.72|308.82|311.58|308.68|20
1645419630000|2022-02-21 05:00:30|311.68|308.78|311.5|308.6|311.68|308.78|311.4|308.5|20
1645419640000|2022-02-21 05:00:40|311.51|308.61|311.52|308.62|311.57|308.67|311.49|308.59|17
1645419650000|2022-02-21 05:00:50|311.53|308.63|311.56|308.66|311.56|308.66|311.51|308.61|7
1645419660000|2022-02-21 05:01:00|311.57|308.67|311.58|308.68|311.58|308.68|311.49|308.59|22
1645419670000|2022-02-21 05:01:10|311.54|308.64|311.65|308.75|311.65|308.75|311.52|308.62|17
1645419680000|2022-02-21 05:01:20|311.66|308.76|311.66|308.76|311.66|308.76|311.64|308.74|5
1645419690000|2022-02-21 05:01:30|311.68|308.78|311.54|308.64|311.68|308.78|311.51|308.61|14
1645419700000|2022-02-21 05:01:40|311.53|308.63|311.45|308.55|311.58|308.68|311.44|308.54|16
1645419710000|2022-02-21 05:01:50|311.46|308.56|311.4|308.5|311.52|308.62|311.4|308.5|15
1645419720000|2022-02-21 05:02:00|311.38|308.48|311.2|308.3|311.39|308.49|311.2|308.3|23
1645419730000|2022-02-21 05:02:10|311.22|308.32|311.2|308.3|311.23|308.33|311.19|308.29|10
1645419740000|2022-02-21 05:02:20|311.21|308.31|311.22|308.32|311.33|308.43|311.19|308.29|18
1645419750000|2022-02-21 05:02:30|311.2|308.3|311.29|308.39|311.34|308.44|311.16|308.26|26
1645419760000|2022-02-21 05:02:40|311.33|308.43|311.22|308.32|311.33|308.43|311.21|308.31|22
1645419770000|2022-02-21 05:02:50|311.25|308.35|311.25|308.35|311.3|308.4|311.21|308.31|15
1645419780000|2022-02-21 05:03:00|311.23|308.33|311.25|308.35|311.28|308.38|311.23|308.33|3
1645419790000|2022-02-21 05:03:10|311.26|308.36|311.27|308.37|311.27|308.37|311.25|308.35|7
1645419800000|2022-02-21 05:03:20|311.28|308.38|311.27|308.37|311.28|308.38|311.24|308.34|12
1645419810000|2022-02-21 05:03:30|311.26|308.36|311.26|308.36|311.26|308.36|311.26|308.36|1
1645419820000|2022-02-21 05:03:40|311.25|308.35|311.13|308.23|311.25|308.35|311.13|308.23|11
1645419830000|2022-02-21 05:03:50|311.1|308.2|311.12|308.22|311.15|308.25|311.1|308.2|14
1645419840000|2022-02-21 05:04:00|311.13|308.23|311.11|308.21|311.18|308.28|311.09|308.19|16
1645419850000|2022-02-21 05:04:10|311.09|308.19|311.06|308.16|311.1|308.2|311.05|308.15|12
1645419860000|2022-02-21 05:04:20|311.08|308.18|311.07|308.17|311.12|308.22|311.01|308.11|21
1645419870000|2022-02-21 05:04:30|311.1|308.2|311.02|308.12|311.1|308.2|310.98|308.08|19
1645419880000|2022-02-21 05:04:40|311|308.1|311.06|308.16|311.06|308.16|310.98|308.08|14
1645419890000|2022-02-21 05:04:50|310.99|308.09|310.99|308.09|310.99|308.09|310.98|308.08|15
1645419900000|2022-02-21 05:05:00|310.97|308.07|310.9|308|310.99|308.09|310.88|307.98|13
1645419910000|2022-02-21 05:05:10|310.89|307.99|310.88|307.98|310.89|307.99|310.86|307.96|5
1645419920000|2022-02-21 05:05:20|310.89|307.99|310.88|307.98|310.89|307.99|310.85|307.95|13
1645419930000|2022-02-21 05:05:30|310.87|307.97|310.87|307.97|310.89|307.99|310.86|307.96|12
1645419940000|2022-02-21 05:05:40|310.88|307.98|310.82|307.92|310.88|307.98|310.81|307.91|16
1645419950000|2022-02-21 05:05:50|310.8|307.9|310.9|308|310.9|308|310.8|307.9|16
1645419960000|2022-02-21 05:06:00|310.89|307.99|310.86|307.96|310.89|307.99|310.85|307.95|4
1645419970000|2022-02-21 05:06:10|310.85|307.95|310.86|307.96|310.86|307.96|310.85|307.95|2
1645419980000|2022-02-21 05:06:20|310.83|307.93|310.84|307.94|310.84|307.94|310.83|307.93|4
1645419990000|2022-02-21 05:06:30|310.83|307.93|310.85|307.95|310.91|308.01|310.83|307.93|15
1645420000000|2022-02-21 05:06:40|310.86|307.96|310.74|307.84|310.86|307.96|310.74|307.84|14
1645420010000|2022-02-21 05:06:50|310.75|307.85|310.72|307.82|310.79|307.89|310.69|307.79|20
1645420020000|2022-02-21 05:07:00|310.75|307.85|310.62|307.72|310.75|307.85|310.62|307.72|20
1645420030000|2022-02-21 05:07:10|310.64|307.74|310.72|307.82|310.73|307.83|310.62|307.72|18
1645420040000|2022-02-21 05:07:20|310.69|307.79|310.72|307.82|310.76|307.86|310.69|307.79|13
1645420050000|2022-02-21 05:07:30|310.71|307.81|310.82|307.92|310.82|307.92|310.71|307.81|14
1645420060000|2022-02-21 05:07:40|310.77|307.87|310.64|307.74|310.8|307.9|310.64|307.74|18
1645420070000|2022-02-21 05:07:50|310.69|307.79|310.69|307.79|310.69|307.79|310.68|307.78|11
1645420080000|2022-02-21 05:08:00|310.68|307.78|310.69|307.79|310.69|307.79|310.67|307.77|12
1645420090000|2022-02-21 05:08:10|310.7|307.8|310.72|307.82|310.72|307.82|310.66|307.76|10
1645420100000|2022-02-21 05:08:20|310.73|307.83|310.83|307.93|310.89|307.99|310.72|307.82|15
1645420110000|2022-02-21 05:08:30|310.82|307.92|310.74|307.84|310.83|307.93|310.71|307.81|10
1645420120000|2022-02-21 05:08:40|310.73|307.83|310.71|307.81|310.74|307.84|310.7|307.8|6
1645420130000|2022-02-21 05:08:50|310.68|307.78|310.56|307.66|310.69|307.79|310.56|307.66|16
1645420140000|2022-02-21 05:09:00|310.57|307.67|310.55|307.65|310.57|307.67|310.54|307.64|9
1645420150000|2022-02-21 05:09:10|310.56|307.66|310.58|307.68|310.61|307.71|310.54|307.64|12
1645420160000|2022-02-21 05:09:20|310.54|307.64|310.59|307.69|310.59|307.69|310.54|307.64|14
1645420170000|2022-02-21 05:09:30|310.57|307.67|310.58|307.68|310.59|307.69|310.54|307.64|11
1645420180000|2022-02-21 05:09:40|310.57|307.67|310.58|307.68|310.59|307.69|310.57|307.67|5
1645420190000|2022-02-21 05:09:50|310.59|307.69|310.53|307.63|310.64|307.74|310.53|307.63|10
1645420200000|2022-02-21 05:10:00|310.54|307.64|310.56|307.66|310.56|307.66|310.53|307.63|11
1645420210000|2022-02-21 05:10:10|310.55|307.65|310.55|307.65|310.55|307.65|310.54|307.64|11
1645420220000|2022-02-21 05:10:20|310.54|307.64|310.43|307.53|310.55|307.65|310.43|307.53|10
1645420230000|2022-02-21 05:10:30|310.4|307.5|310.4|307.5|310.42|307.52|310.39|307.49|12
1645420240000|2022-02-21 05:10:40|310.39|307.49|310.45|307.55|310.45|307.55|310.39|307.49|15
1645420250000|2022-02-21 05:10:50|310.42|307.52|310.4|307.5|310.44|307.54|310.4|307.5|12
1645420260000|2022-02-21 05:11:00|310.38|307.48|310.33|307.43|310.38|307.48|310.33|307.43|10
1645420270000|2022-02-21 05:11:10|310.34|307.44|310.39|307.49|310.4|307.5|310.33|307.43|9
1645420280000|2022-02-21 05:11:20|310.38|307.48|310.48|307.58|310.48|307.58|310.36|307.46|13
1645420290000|2022-02-21 05:11:30|310.49|307.59|310.56|307.66|310.61|307.71|310.47|307.57|11
1645420300000|2022-02-21 05:11:40|310.57|307.67|310.61|307.71|310.62|307.72|310.54|307.64|13
1645420310000|2022-02-21 05:11:50|310.55|307.65|310.59|307.69|310.6|307.7|310.53|307.63|9
1645420320000|2022-02-21 05:12:00|310.55|307.65|310.6|307.7|310.6|307.7|310.51|307.61|17
1645420330000|2022-02-21 05:12:10|310.59|307.69|310.6|307.7|310.62|307.72|310.53|307.63|18
1645420340000|2022-02-21 05:12:20|310.55|307.65|310.58|307.68|310.59|307.69|310.52|307.62|15
1645420350000|2022-02-21 05:12:30|310.59|307.69|310.55|307.65|310.59|307.69|310.49|307.59|11
1645420360000|2022-02-21 05:12:40|310.54|307.64|310.51|307.61|310.55|307.65|310.5|307.6|11
1645420370000|2022-02-21 05:12:50|310.5|307.6|310.51|307.61|310.51|307.61|310.5|307.6|6
1645420380000|2022-02-21 05:13:00|310.49|307.59|310.51|307.61|310.51|307.61|310.49|307.59|2
1645420390000|2022-02-21 05:13:10|310.54|307.64|310.42|307.52|310.54|307.64|310.41|307.51|10
1645420400000|2022-02-21 05:13:20|310.43|307.53|310.39|307.49|310.43|307.53|310.38|307.48|13
1645420410000|2022-02-21 05:13:30|310.37|307.47|310.3|307.4|310.38|307.48|310.22|307.32|16
1645420420000|2022-02-21 05:13:40|310.31|307.41|310.31|307.41|310.31|307.41|310.21|307.31|12
1645420430000|2022-02-21 05:13:50|310.23|307.33|310.31|307.41|310.34|307.44|310.23|307.33|15
1645420440000|2022-02-21 05:14:00|310.32|307.42|310.25|307.35|310.32|307.42|310.24|307.34|7
1645420450000|2022-02-21 05:14:10|310.24|307.34|310.25|307.35|310.25|307.35|310.24|307.34|2
1645420460000|2022-02-21 05:14:20|310.23|307.33|310.21|307.31|310.25|307.35|310.21|307.31|6
1645420470000|2022-02-21 05:14:30|310.3|307.4|310.25|307.35|310.3|307.4|310.21|307.31|11
1645420480000|2022-02-21 05:14:40|310.24|307.34|310.23|307.33|310.24|307.34|310.22|307.32|12
1645420490000|2022-02-21 05:14:50|310.22|307.32|310.23|307.33|310.23|307.33|310.22|307.32|4
1645420500000|2022-02-21 05:15:00|310.22|307.32|310.23|307.33|310.28|307.38|310.22|307.32|10
1645420510000|2022-02-21 05:15:10|310.22|307.32|310.23|307.33|310.3|307.4|310.19|307.29|17
1645420520000|2022-02-21 05:15:20|310.27|307.37|310.03|307.13|310.29|307.39|309.97|307.07|28
1645420530000|2022-02-21 05:15:30|310|307.1|310.04|307.14|310.11|307.21|310|307.1|19
1645420540000|2022-02-21 05:15:40|310.05|307.15|310.02|307.12|310.09|307.19|310.01|307.11|7
1645420550000|2022-02-21 05:15:50|310.05|307.15|310.07|307.17|310.16|307.26|310.02|307.12|23
1645420560000|2022-02-21 05:16:00|310.11|307.21|310.15|307.25|310.15|307.25|310.04|307.14|17
1645420570000|2022-02-21 05:16:10|310.12|307.22|310.09|307.19|310.16|307.26|310.04|307.14|17
1645420580000|2022-02-21 05:16:20|310.14|307.24|310.01|307.11|310.14|307.24|310.01|307.11|9
1645420590000|2022-02-21 05:16:30|310.02|307.12|310.1|307.2|310.11|307.21|310.02|307.12|9
1645420600000|2022-02-21 05:16:40|310.07|307.17|310.16|307.26|310.16|307.26|310.07|307.17|3
1645420610000|2022-02-21 05:16:50|310.07|307.17|310.11|307.21|310.11|307.21|310.07|307.17|4
1645420620000|2022-02-21 05:17:00|310.13|307.23|310.13|307.23|310.13|307.23|310.11|307.21|6
1645420630000|2022-02-21 05:17:10|310.1|307.2|310.13|307.23|310.14|307.24|310.1|307.2|6
1645420640000|2022-02-21 05:17:20|310.14|307.24|310.23|307.33|310.23|307.33|310.14|307.24|6
1645420650000|2022-02-21 05:17:30|310.22|307.32|310.2|307.3|310.22|307.32|310.19|307.29|4
1645420660000|2022-02-21 05:17:40|310.17|307.27|310.17|307.27|310.2|307.3|310.17|307.27|3
1645420670000|2022-02-21 05:17:50|310.12|307.22|310.1|307.2|310.12|307.22|310.1|307.2|7
1645420680000|2022-02-21 05:18:00|310.09|307.19|310.11|307.21|310.11|307.21|310.04|307.14|19
1645420690000|2022-02-21 05:18:10|310.12|307.22|310.12|307.22|310.12|307.22|310.12|307.22|1
1645420700000|2022-02-21 05:18:20|310.11|307.21|310.12|307.22|310.12|307.22|310.11|307.21|4
1645420710000|2022-02-21 05:18:30|310.11|307.21|310.12|307.22|310.12|307.22|310.11|307.21|2
1645420720000|2022-02-21 05:18:40|310.07|307.17|310.39|307.49|310.39|307.49|310.07|307.17|20
1645420730000|2022-02-21 05:18:50|310.38|307.48|310.37|307.47|310.38|307.48|310.26|307.36|19
1645420740000|2022-02-21 05:19:00|310.38|307.48|310.33|307.43|310.39|307.49|310.31|307.41|12
1645420750000|2022-02-21 05:19:10|310.32|307.42|310.49|307.59|310.57|307.67|310.32|307.42|21
1645420760000|2022-02-21 05:19:20|310.48|307.58|310.46|307.56|310.48|307.58|310.4|307.5|10
1645420770000|2022-02-21 05:19:30|310.47|307.57|310.45|307.55|310.47|307.57|310.45|307.55|9
1645420780000|2022-02-21 05:19:40|310.46|307.56|310.49|307.59|310.49|307.59|310.39|307.49|12
1645420790000|2022-02-21 05:19:50|310.46|307.56|310.4|307.5|310.49|307.59|310.28|307.38|16
1645420800000|2022-02-21 05:20:00|310.36|307.46|310.28|307.38|310.36|307.46|310.24|307.34|16
1645420810000|2022-02-21 05:20:10|310.29|307.39|310.23|307.33|310.29|307.39|310.22|307.32|18
1645420820000|2022-02-21 05:20:20|310.24|307.34|310.27|307.37|310.3|307.4|310.24|307.34|8
1645420830000|2022-02-21 05:20:30|310.26|307.36|310.24|307.34|310.31|307.41|310.24|307.34|5
1645420840000|2022-02-21 05:20:40|310.23|307.33|310.33|307.43|310.33|307.43|310.23|307.33|5
1645420850000|2022-02-21 05:20:50|310.38|307.48|310.35|307.45|310.38|307.48|310.32|307.42|12
1645420860000|2022-02-21 05:21:00|310.34|307.44|310.34|307.44|310.34|307.44|310.29|307.39|6
1645420870000|2022-02-21 05:21:10|310.35|307.45|310.29|307.39|310.35|307.45|310.24|307.34|18
1645420880000|2022-02-21 05:21:20|310.31|307.41|310.31|307.41|310.32|307.42|310.3|307.4|7
1645420890000|2022-02-21 05:21:30|310.3|307.4|310.3|307.4|310.37|307.47|310.3|307.4|13
1645420900000|2022-02-21 05:21:40|310.31|307.41|310.37|307.47|310.38|307.48|310.31|307.41|7
1645420910000|2022-02-21 05:21:50|310.39|307.49|310.45|307.55|310.47|307.57|310.39|307.49|7
1645420920000|2022-02-21 05:22:00|310.46|307.56|310.71|307.81|310.84|307.94|310.46|307.56|15
1645420930000|2022-02-21 05:22:10|310.68|307.78|310.82|307.92|310.89|307.99|310.68|307.78|27
1645420940000|2022-02-21 05:22:20|310.83|307.93|310.73|307.83|310.88|307.98|310.71|307.81|19
1645420950000|2022-02-21 05:22:30|310.78|307.88|310.73|307.83|310.79|307.89|310.72|307.82|11
1645420960000|2022-02-21 05:22:40|310.72|307.82|310.67|307.77|310.77|307.87|310.67|307.77|7
1645420970000|2022-02-21 05:22:50|310.66|307.76|310.66|307.76|310.66|307.76|310.66|307.76|1
1645420980000|2022-02-21 05:23:00|310.67|307.77|310.67|307.77|310.67|307.77|310.67|307.77|1
1645420990000|2022-02-21 05:23:10|310.69|307.79|310.62|307.72|310.69|307.79|310.6|307.7|8
1645421000000|2022-02-21 05:23:20|310.63|307.73|310.67|307.77|310.69|307.79|310.61|307.71|17
1645421010000|2022-02-21 05:23:30|310.66|307.76|310.67|307.77|310.67|307.77|310.66|307.76|2
1645421020000|2022-02-21 05:23:40|310.69|307.79|310.67|307.77|310.69|307.79|310.59|307.69|11
1645421030000|2022-02-21 05:23:50|310.69|307.79|310.62|307.72|310.69|307.79|310.62|307.72|11
1645421040000|2022-02-21 05:24:00|310.58|307.68|310.42|307.52|310.58|307.68|310.41|307.51|12
1645421050000|2022-02-21 05:24:10|310.41|307.51|310.49|307.59|310.49|307.59|310.41|307.51|8
1645421060000|2022-02-21 05:24:20|310.48|307.58|310.64|307.74|310.64|307.74|310.48|307.58|9
1645421070000|2022-02-21 05:24:30|310.61|307.71|310.6|307.7|310.64|307.74|310.6|307.7|14
1645421080000|2022-02-21 05:24:40|310.61|307.71|310.59|307.69|310.61|307.71|310.48|307.58|10
1645421090000|2022-02-21 05:24:50|310.56|307.66|310.51|307.61|310.6|307.7|310.51|307.61|14
1645421100000|2022-02-21 05:25:00|310.52|307.62|310.53|307.63|310.54|307.64|310.52|307.62|4
1645421110000|2022-02-21 05:25:10|310.54|307.64|310.59|307.69|310.62|307.72|310.54|307.64|9
1645421120000|2022-02-21 05:25:20|310.52|307.62|310.59|307.69|310.63|307.73|310.52|307.62|11
1645421130000|2022-02-21 05:25:30|310.6|307.7|310.61|307.71|310.65|307.75|310.6|307.7|4
1645421140000|2022-02-21 05:25:40|310.59|307.69|310.6|307.7|310.62|307.72|310.59|307.69|4
1645421150000|2022-02-21 05:25:50|310.66|307.76|310.71|307.81|310.8|307.9|310.63|307.73|20
1645421160000|2022-02-21 05:26:00|310.7|307.8|310.83|307.93|310.83|307.93|310.7|307.8|19
1645421170000|2022-02-21 05:26:10|310.84|307.94|310.95|308.05|310.96|308.06|310.84|307.94|16
1645421180000|2022-02-21 05:26:20|310.93|308.03|310.93|308.03|310.96|308.06|310.93|308.03|13
1645421190000|2022-02-21 05:26:30|310.95|308.05|310.93|308.03|310.96|308.06|310.93|308.03|8
1645421200000|2022-02-21 05:26:40|310.95|308.05|311.12|308.22|311.12|308.22|310.93|308.03|19
1645421210000|2022-02-21 05:26:50|311.11|308.21|311.2|308.3|311.25|308.35|311.09|308.19|28
1645421220000|2022-02-21 05:27:00|311.18|308.28|311|308.1|311.18|308.28|310.96|308.06|23
1645421230000|2022-02-21 05:27:10|310.98|308.08|310.98|308.08|311.04|308.14|310.98|308.08|13
1645421240000|2022-02-21 05:27:20|310.99|308.09|311.01|308.11|311.03|308.13|310.98|308.08|13
1645421250000|2022-02-21 05:27:30|311.02|308.12|311.21|308.31|311.21|308.31|311|308.1|19
1645421260000|2022-02-21 05:27:40|311.25|308.35|311.23|308.33|311.35|308.45|311.21|308.31|27
1645421270000|2022-02-21 05:27:50|311.25|308.35|311.17|308.27|311.25|308.35|311.16|308.26|12
1645421280000|2022-02-21 05:28:00|311.21|308.31|311.06|308.16|311.24|308.34|311.01|308.11|24
1645421290000|2022-02-21 05:28:10|311.04|308.14|310.96|308.06|311.13|308.23|310.96|308.06|26
1645421300000|2022-02-21 05:28:20|310.93|308.03|310.98|308.08|311.01|308.11|310.91|308.01|21
1645421310000|2022-02-21 05:28:30|311.01|308.11|310.85|307.95|311.01|308.11|310.85|307.95|10
1645421320000|2022-02-21 05:28:40|310.84|307.94|310.77|307.87|310.88|307.98|310.77|307.87|15
1645421330000|2022-02-21 05:28:50|310.78|307.88|310.78|307.88|310.79|307.89|310.76|307.86|7
1645421340000|2022-02-21 05:29:00|310.76|307.86|310.79|307.89|310.82|307.92|310.68|307.78|23
1645421350000|2022-02-21 05:29:10|310.81|307.91|310.71|307.81|310.81|307.91|310.71|307.81|19
1645421360000|2022-02-21 05:29:20|310.72|307.82|310.69|307.79|310.72|307.82|310.69|307.79|8
1645421370000|2022-02-21 05:29:30|310.66|307.76|310.6|307.7|310.66|307.76|310.57|307.67|10
1645421380000|2022-02-21 05:29:40|310.64|307.74|310.74|307.84|310.76|307.86|310.56|307.66|20
1645421390000|2022-02-21 05:29:50|310.77|307.87|310.81|307.91|310.81|307.91|310.77|307.87|18
1645421400000|2022-02-21 05:30:00|310.89|307.99|310.87|307.97|310.91|308.01|310.78|307.88|29
1645421410000|2022-02-21 05:30:10|310.89|307.99|310.85|307.95|310.91|308.01|310.8|307.9|28
1645421420000|2022-02-21 05:30:20|310.86|307.96|310.83|307.93|310.87|307.97|310.81|307.91|18
1645421430000|2022-02-21 05:30:30|310.91|308.01|311.05|308.15|311.09|308.19|310.84|307.94|25
1645421440000|2022-02-21 05:30:40|311.04|308.14|311.11|308.21|311.11|308.21|311.02|308.12|16
1645421450000|2022-02-21 05:30:50|311.1|308.2|311.09|308.19|311.12|308.22|311.08|308.18|12
1645421460000|2022-02-21 05:31:00|311.11|308.21|311.27|308.37|311.29|308.39|311.11|308.21|18
1645421470000|2022-02-21 05:31:10|311.29|308.39|311.37|308.47|311.37|308.47|311.29|308.39|9
1645421480000|2022-02-21 05:31:20|311.38|308.48|311.28|308.38|311.38|308.48|311.13|308.23|10
1645421490000|2022-02-21 05:31:30|311.33|308.43|311.32|308.42|311.33|308.43|311.29|308.39|19
1645421500000|2022-02-21 05:31:40|311.31|308.41|311.31|308.41|311.31|308.41|311.29|308.39|9
1645421510000|2022-02-21 05:31:50|311.3|308.4|311|308.1|311.31|308.41|311|308.1|20
1645421520000|2022-02-21 05:32:00|310.99|308.09|310.85|307.95|310.99|308.09|310.85|307.95|17
1645421530000|2022-02-21 05:32:10|310.86|307.96|310.71|307.81|310.86|307.96|310.71|307.81|26
1645421540000|2022-02-21 05:32:20|310.72|307.82|310.67|307.77|310.73|307.83|310.65|307.75|15
1645421550000|2022-02-21 05:32:30|310.65|307.75|310.61|307.71|310.65|307.75|310.54|307.64|17
1645421560000|2022-02-21 05:32:40|310.63|307.73|310.57|307.67|310.63|307.73|310.54|307.64|7
1645421570000|2022-02-21 05:32:50|310.59|307.69|310.6|307.7|310.64|307.74|310.58|307.68|7
1645421580000|2022-02-21 05:33:00|310.57|307.67|310.59|307.69|310.6|307.7|310.56|307.66|5
1645421590000|2022-02-21 05:33:10|310.62|307.72|310.64|307.74|310.65|307.75|310.6|307.7|13
1645421600000|2022-02-21 05:33:20|310.58|307.68|310.61|307.71|310.61|307.71|310.56|307.66|12
1645421610000|2022-02-21 05:33:30|310.57|307.67|310.49|307.59|310.58|307.68|310.49|307.59|18
1645421620000|2022-02-21 05:33:40|310.5|307.6|310.52|307.62|310.54|307.64|310.49|307.59|10
1645421630000|2022-02-21 05:33:50|310.51|307.61|310.48|307.58|310.51|307.61|310.4|307.5|26
1645421640000|2022-02-21 05:34:00|310.47|307.57|310.48|307.58|310.49|307.59|310.47|307.57|5
1645421650000|2022-02-21 05:34:10|310.49|307.59|310.47|307.57|310.49|307.59|310.42|307.52|17
1645421660000|2022-02-21 05:34:20|310.49|307.59|310.42|307.52|310.49|307.59|310.36|307.46|20
1645421670000|2022-02-21 05:34:30|310.39|307.49|310.32|307.42|310.43|307.53|310.32|307.42|17
1645421680000|2022-02-21 05:34:40|310.31|307.41|310.33|307.43|310.36|307.46|310.31|307.41|9
1645421690000|2022-02-21 05:34:50|310.41|307.51|310.36|307.46|310.41|307.51|310.36|307.46|5
1645421700000|2022-02-21 05:35:00|310.37|307.47|310.36|307.46|310.37|307.47|310.36|307.46|4
1645421710000|2022-02-21 05:35:10|310.37|307.47|310.33|307.43|310.37|307.47|310.32|307.42|8
1645421720000|2022-02-21 05:35:20|310.31|307.41|310.14|307.24|310.37|307.47|310.14|307.24|18
1645421730000|2022-02-21 05:35:30|310.13|307.23|310.09|307.19|310.2|307.3|310.07|307.17|25
1645421740000|2022-02-21 05:35:40|310.1|307.2|310.04|307.14|310.1|307.2|310.02|307.12|11
1645421750000|2022-02-21 05:35:50|310.03|307.13|309.97|307.07|310.03|307.13|309.97|307.07|10
1645421760000|2022-02-21 05:36:00|309.98|307.08|309.99|307.09|310.01|307.11|309.94|307.04|24
1645421770000|2022-02-21 05:36:10|310|307.1|309.99|307.09|310.02|307.12|309.98|307.08|13
1645421780000|2022-02-21 05:36:20|310|307.1|309.99|307.09|310|307.1|309.99|307.09|2
1645421790000|2022-02-21 05:36:30|310|307.1|310|307.1|310.01|307.11|310|307.1|9
1645421800000|2022-02-21 05:36:40|309.99|307.09|309.97|307.07|310|307.1|309.95|307.05|9
1645421810000|2022-02-21 05:36:50|310|307.1|310.18|307.28|310.2|307.3|310|307.1|18
1645421820000|2022-02-21 05:37:00|310.19|307.29|310.19|307.29|310.23|307.33|310.17|307.27|15
1645421830000|2022-02-21 05:37:10|310.17|307.27|310.25|307.35|310.25|307.35|310.17|307.27|17
1645421840000|2022-02-21 05:37:20|310.24|307.34|310.29|307.39|310.34|307.44|310.22|307.32|21
1645421850000|2022-02-21 05:37:30|310.31|307.41|310.27|307.37|310.32|307.42|310.24|307.34|13
1645421860000|2022-02-21 05:37:40|310.26|307.36|310.15|307.25|310.26|307.36|310.15|307.25|10
1645421870000|2022-02-21 05:37:50|310.12|307.22|310.12|307.22|310.12|307.22|310.12|307.22|1
1645421880000|2022-02-21 05:38:00|310.13|307.23|310.14|307.24|310.14|307.24|310.1|307.2|6
1645421890000|2022-02-21 05:38:10|310.11|307.21|310.11|307.21|310.11|307.21|310.11|307.21|1
1645421900000|2022-02-21 05:38:20|310.12|307.22|310.11|307.21|310.12|307.22|310.11|307.21|2
1645421910000|2022-02-21 05:38:30|310.1|307.2|310.11|307.21|310.11|307.21|310.1|307.2|8
1645421920000|2022-02-21 05:38:40|310.1|307.2|310.14|307.24|310.16|307.26|310.08|307.18|7
1645421930000|2022-02-21 05:38:50|310.15|307.25|310.15|307.25|310.16|307.26|310.15|307.25|5
1645421940000|2022-02-21 05:39:00|310.17|307.27|310.16|307.26|310.17|307.27|310.15|307.25|6
1645421970000|2022-02-21 05:39:30|310.15|307.25|310.16|307.26|310.16|307.26|310.15|307.25|2
1645421980000|2022-02-21 05:39:40|310.15|307.25|310.1|307.2|310.15|307.25|310.1|307.2|4
1645421990000|2022-02-21 05:39:50|310.11|307.21|310.15|307.25|310.16|307.26|310.11|307.21|8
1645422000000|2022-02-21 05:40:00|310.14|307.24|310.14|307.24|310.14|307.24|310.13|307.23|3
1645422010000|2022-02-21 05:40:10|310.13|307.23|310.09|307.19|310.13|307.23|310.09|307.19|7
1645422020000|2022-02-21 05:40:20|310.1|307.2|310.12|307.22|310.14|307.24|310.09|307.19|8
1645422030000|2022-02-21 05:40:30|310.1|307.2|310.1|307.2|310.12|307.22|310.09|307.19|8
1645422040000|2022-02-21 05:40:40|310.09|307.19|310.09|307.19|310.11|307.21|310.07|307.17|18
1645422060000|2022-02-21 05:41:00|310.08|307.18|310.08|307.18|310.08|307.18|310.08|307.18|1
1645422080000|2022-02-21 05:41:20|310.07|307.17|309.95|307.05|310.07|307.17|309.94|307.04|7
1645422090000|2022-02-21 05:41:30|309.96|307.06|310.02|307.12|310.03|307.13|309.95|307.05|8
1645422100000|2022-02-21 05:41:40|310.01|307.11|309.98|307.08|310.01|307.11|309.97|307.07|7
1645422110000|2022-02-21 05:41:50|309.99|307.09|309.95|307.05|309.99|307.09|309.95|307.05|4
1645422130000|2022-02-21 05:42:10|309.94|307.04|309.92|307.02|309.94|307.04|309.92|307.02|5
1645422140000|2022-02-21 05:42:20|309.93|307.03|309.92|307.02|309.94|307.04|309.92|307.02|4
1645422150000|2022-02-21 05:42:30|309.89|306.99|309.9|307|309.9|307|309.89|306.99|4
1645422160000|2022-02-21 05:42:40|309.89|306.99|309.9|307|309.9|307|309.89|306.99|4
1645422170000|2022-02-21 05:42:50|309.94|307.04|309.92|307.02|309.94|307.04|309.92|307.02|3
1645422180000|2022-02-21 05:43:00|309.93|307.03|309.93|307.03|309.94|307.04|309.93|307.03|3
1645422190000|2022-02-21 05:43:10|309.94|307.04|309.94|307.04|309.94|307.04|309.9|307|8
1645422200000|2022-02-21 05:43:20|309.95|307.05|309.96|307.06|309.97|307.07|309.95|307.05|4
1645422210000|2022-02-21 05:43:30|309.97|307.07|310.11|307.21|310.14|307.24|309.97|307.07|13
1645422220000|2022-02-21 05:43:40|310.13|307.23|310.08|307.18|310.13|307.23|310.08|307.18|3
1645422230000|2022-02-21 05:43:50|310.07|307.17|310.06|307.16|310.08|307.18|310.06|307.16|6
1645422240000|2022-02-21 05:44:00|310|307.1|310.01|307.11|310.01|307.11|309.99|307.09|4
1645422250000|2022-02-21 05:44:10|310.03|307.13|310.03|307.13|310.09|307.19|310.02|307.12|13
1645422260000|2022-02-21 05:44:20|310.04|307.14|310.08|307.18|310.11|307.21|310.04|307.14|15
1645422270000|2022-02-21 05:44:30|310.07|307.17|310.02|307.12|310.07|307.17|310.02|307.12|5
1645422280000|2022-02-21 05:44:40|310.01|307.11|309.94|307.04|310.01|307.11|309.91|307.01|12
1645422290000|2022-02-21 05:44:50|309.93|307.03|309.92|307.02|309.93|307.03|309.92|307.02|6
1645422300000|2022-02-21 05:45:00|309.93|307.03|309.93|307.03|309.93|307.03|309.93|307.03|1
1645422310000|2022-02-21 05:45:10|309.92|307.02|309.89|306.99|309.93|307.03|309.89|306.99|8
1645422320000|2022-02-21 05:45:20|309.9|307|309.87|306.97|309.9|307|309.86|306.96|9
1645422330000|2022-02-21 05:45:30|309.85|306.95|309.87|306.97|309.89|306.99|309.85|306.95|7
1645422340000|2022-02-21 05:45:40|309.86|306.96|309.86|306.96|309.86|306.96|309.85|306.95|5
1645422350000|2022-02-21 05:45:50|309.85|306.95|309.86|306.96|309.86|306.96|309.85|306.95|2
1645422360000|2022-02-21 05:46:00|309.85|306.95|309.85|306.95|309.86|306.96|309.85|306.95|7
1645422370000|2022-02-21 05:46:10|309.86|306.96|309.86|306.96|309.87|306.97|309.86|306.96|3
1645422380000|2022-02-21 05:46:20|309.87|306.97|309.86|306.96|309.87|306.97|309.86|306.96|10
1645422390000|2022-02-21 05:46:30|309.87|306.97|309.86|306.96|309.87|306.97|309.86|306.96|6
1645422400000|2022-02-21 05:46:40|309.87|306.97|309.67|306.77|309.87|306.97|309.67|306.77|14
1645422410000|2022-02-21 05:46:50|309.66|306.76|309.62|306.72|309.66|306.76|309.62|306.72|8
1645422420000|2022-02-21 05:47:00|309.6|306.7|309.35|306.45|309.62|306.72|309.35|306.45|20
1645422430000|2022-02-21 05:47:10|309.37|306.47|309.33|306.43|309.43|306.53|309.29|306.39|21
1645422440000|2022-02-21 05:47:20|309.34|306.44|309.33|306.43|309.35|306.45|309.33|306.43|13
1645422450000|2022-02-21 05:47:30|309.32|306.42|309.32|306.42|309.33|306.43|309.32|306.42|5
1645422460000|2022-02-21 05:47:40|309.33|306.43|309.32|306.42|309.33|306.43|309.32|306.42|4
1645422470000|2022-02-21 05:47:50|309.31|306.41|309.3|306.4|309.31|306.41|309.3|306.4|8
1645422480000|2022-02-21 05:48:00|309.31|306.41|309.35|306.45|309.35|306.45|309.3|306.4|9
1645422490000|2022-02-21 05:48:10|309.34|306.44|309.31|306.41|309.35|306.45|309.29|306.39|8
1645422500000|2022-02-21 05:48:20|309.33|306.43|309.12|306.22|309.33|306.43|309.08|306.18|16
1645422510000|2022-02-21 05:48:30|309.13|306.23|309.12|306.22|309.16|306.26|309.11|306.21|13
1645422520000|2022-02-21 05:48:40|309.11|306.21|309.11|306.21|309.12|306.22|309.06|306.16|11
1645422530000|2022-02-21 05:48:50|309.12|306.22|309.1|306.2|309.13|306.23|309.1|306.2|19
1645422540000|2022-02-21 05:49:00|309.11|306.21|309.09|306.19|309.11|306.21|309.09|306.19|8
1645422550000|2022-02-21 05:49:10|309.1|306.2|309.07|306.17|309.11|306.21|309.05|306.15|8
1645422560000|2022-02-21 05:49:20|309.06|306.16|309.08|306.18|309.08|306.18|309.06|306.16|11
1645422570000|2022-02-21 05:49:30|309.07|306.17|309.1|306.2|309.1|306.2|309.07|306.17|7
1645422580000|2022-02-21 05:49:40|309.11|306.21|309.11|306.21|309.12|306.22|309.11|306.21|5
1645422590000|2022-02-21 05:49:50|309.08|306.18|309.06|306.16|309.11|306.21|309.06|306.16|15
1645422600000|2022-02-21 05:50:00|309.07|306.17|308.98|306.08|309.1|306.2|308.96|306.06|18
1645422610000|2022-02-21 05:50:10|308.99|306.09|309.07|306.17|309.08|306.18|308.97|306.07|16
1645422620000|2022-02-21 05:50:20|309.06|306.16|309.03|306.13|309.1|306.2|309|306.1|16
1645422630000|2022-02-21 05:50:30|309.02|306.12|309.07|306.17|309.08|306.18|309.01|306.11|19
1645422640000|2022-02-21 05:50:40|309.08|306.18|309.1|306.2|309.13|306.23|309.06|306.16|11
1645422650000|2022-02-21 05:50:50|309.11|306.21|309.13|306.23|309.14|306.24|309.11|306.21|6
1645422660000|2022-02-21 05:51:00|309.12|306.22|309.11|306.21|309.12|306.22|309.1|306.2|5
1645422670000|2022-02-21 05:51:10|309.12|306.22|309.06|306.16|309.13|306.23|309.04|306.14|16
1645422680000|2022-02-21 05:51:20|309.04|306.14|309.06|306.16|309.07|306.17|309.04|306.14|4
1645422690000|2022-02-21 05:51:30|309.02|306.12|308.98|306.08|309.02|306.12|308.98|306.08|9
1645422710000|2022-02-21 05:51:50|308.97|306.07|308.92|306.02|308.98|306.08|308.92|306.02|8
1645422720000|2022-02-21 05:52:00|308.93|306.03|308.91|306.01|308.95|306.05|308.87|305.97|16
1645422730000|2022-02-21 05:52:10|308.9|306|309.06|306.16|309.1|306.2|308.87|305.97|13
1645422740000|2022-02-21 05:52:20|309.07|306.17|309.08|306.18|309.11|306.21|309.07|306.17|13
1645422750000|2022-02-21 05:52:30|309.11|306.21|309.16|306.26|309.16|306.26|309.11|306.21|12
1645422760000|2022-02-21 05:52:40|309.14|306.24|309.21|306.31|309.21|306.31|309.12|306.22|19
1645422770000|2022-02-21 05:52:50|309.26|306.36|309.44|306.54|309.49|306.59|309.23|306.33|17
1645422780000|2022-02-21 05:53:00|309.43|306.53|309.43|306.53|309.45|306.55|309.39|306.49|18
1645422790000|2022-02-21 05:53:10|309.44|306.54|309.4|306.5|309.44|306.54|309.39|306.49|11
1645422800000|2022-02-21 05:53:20|309.41|306.51|309.31|306.41|309.43|306.53|309.28|306.38|10
1645422810000|2022-02-21 05:53:30|309.27|306.37|309.3|306.4|309.31|306.41|309.22|306.32|11
1645422820000|2022-02-21 05:53:40|309.21|306.31|309.28|306.38|309.28|306.38|309.21|306.31|3
1645422830000|2022-02-21 05:53:50|309.29|306.39|309.23|306.33|309.29|306.39|309.21|306.31|10
1645422840000|2022-02-21 05:54:00|309.24|306.34|309.22|306.32|309.24|306.34|309.22|306.32|2
1645422850000|2022-02-21 05:54:10|309.21|306.31|309.21|306.31|309.21|306.31|309.19|306.29|12
1645422860000|2022-02-21 05:54:20|309.23|306.33|309.25|306.35|309.25|306.35|309.23|306.33|8
1645422870000|2022-02-21 05:54:30|309.26|306.36|309.34|306.44|309.38|306.48|309.23|306.33|20
1645422880000|2022-02-21 05:54:40|309.33|306.43|309.44|306.54|309.44|306.54|309.28|306.38|13
1645422890000|2022-02-21 05:54:50|309.5|306.6|309.29|306.39|309.57|306.67|309.28|306.38|23
1645422900000|2022-02-21 05:55:00|309.3|306.4|309.29|306.39|309.3|306.4|309.26|306.36|9
1645422910000|2022-02-21 05:55:10|309.21|306.31|309.18|306.28|309.22|306.32|309.18|306.28|9
1645422920000|2022-02-21 05:55:20|309.17|306.27|309.1|306.2|309.17|306.27|309.08|306.18|12
1645422930000|2022-02-21 05:55:30|309.09|306.19|309.08|306.18|309.11|306.21|309.06|306.16|17
1645422940000|2022-02-21 05:55:40|309.07|306.17|309.06|306.16|309.08|306.18|309.05|306.15|14
1645422950000|2022-02-21 05:55:50|309.07|306.17|309.07|306.17|309.08|306.18|309.06|306.16|5
1645422960000|2022-02-21 05:56:00|309.08|306.18|309.07|306.17|309.08|306.18|309.07|306.17|2
1645422980000|2022-02-21 05:56:20|309.06|306.16|309.07|306.17|309.07|306.17|309.05|306.15|6
1645422990000|2022-02-21 05:56:30|309.06|306.16|309.07|306.17|309.07|306.17|309.06|306.16|2
1645423040000|2022-02-21 05:57:20|309.03|306.13|308.83|305.93|309.03|306.13|308.82|305.92|21
1645423050000|2022-02-21 05:57:30|308.84|305.94|308.86|305.96|308.86|305.96|308.8|305.9|8
1645423060000|2022-02-21 05:57:40|308.85|305.95|308.84|305.94|308.87|305.97|308.84|305.94|10
1645423070000|2022-02-21 05:57:50|308.87|305.97|309|306.1|309.01|306.11|308.84|305.94|15
1645423080000|2022-02-21 05:58:00|308.99|306.09|308.98|306.08|309|306.1|308.94|306.04|12
1645423090000|2022-02-21 05:58:10|308.96|306.06|308.96|306.06|308.96|306.06|308.94|306.04|9
1645423100000|2022-02-21 05:58:20|308.97|306.07|308.93|306.03|308.97|306.07|308.92|306.02|6
1645423110000|2022-02-21 05:58:30|308.91|306.01|308.93|306.03|308.93|306.03|308.91|306.01|2
1645423120000|2022-02-21 05:58:40|308.91|306.01|308.92|306.02|308.93|306.03|308.91|306.01|3
1645423130000|2022-02-21 05:58:50|308.93|306.03|308.95|306.05|308.95|306.05|308.92|306.02|8
1645423140000|2022-02-21 05:59:00|308.94|306.04|308.95|306.05|308.95|306.05|308.93|306.03|9
1645423150000|2022-02-21 05:59:10|308.94|306.04|308.9|306|308.94|306.04|308.88|305.98|6
1645423160000|2022-02-21 05:59:20|308.89|305.99|308.91|306.01|308.95|306.05|308.89|305.99|10
1645423170000|2022-02-21 05:59:30|308.89|305.99|308.93|306.03|308.93|306.03|308.89|305.99|9
1645423180000|2022-02-21 05:59:40|308.92|306.02|308.95|306.05|308.95|306.05|308.92|306.02|7
1645423190000|2022-02-21 05:59:50|308.94|306.04|308.92|306.02|308.96|306.06|308.91|306.01|8
1645423200000|2022-02-21 06:00:00|308.91|306.01|308.9|306|308.91|306.01|308.89|305.99|8
1645423210000|2022-02-21 06:00:10|308.89|305.99|308.9|306|308.91|306.01|308.89|305.99|8
1645423220000|2022-02-21 06:00:20|308.92|306.02|308.83|305.93|308.94|306.04|308.79|305.89|13
1645423230000|2022-02-21 06:00:30|308.8|305.9|308.78|305.88|308.81|305.91|308.78|305.88|4
1645423240000|2022-02-21 06:00:40|308.77|305.87|308.74|305.84|308.81|305.91|308.73|305.83|7
1645423250000|2022-02-21 06:00:50|308.73|305.83|308.74|305.84|308.75|305.85|308.73|305.83|6
1645423260000|2022-02-21 06:01:00|308.77|305.87|308.8|305.9|308.8|305.9|308.77|305.87|9
1645423270000|2022-02-21 06:01:10|308.82|305.92|308.79|305.89|308.82|305.92|308.78|305.88|7
1645423280000|2022-02-21 06:01:20|308.74|305.84|308.76|305.86|308.78|305.88|308.74|305.84|4
1645423290000|2022-02-21 06:01:30|308.75|305.85|308.89|305.99|308.94|306.04|308.75|305.85|17
1645423300000|2022-02-21 06:01:40|308.92|306.02|308.84|305.94|308.92|306.02|308.82|305.92|14
1645423310000|2022-02-21 06:01:50|308.85|305.95|308.87|305.97|308.87|305.97|308.84|305.94|13
1645423320000|2022-02-21 06:02:00|308.86|305.96|308.89|305.99|308.9|306|308.86|305.96|5
1645423330000|2022-02-21 06:02:10|308.88|305.98|308.9|306|308.9|306|308.87|305.97|11
1645423340000|2022-02-21 06:02:20|308.89|305.99|308.74|305.84|308.89|305.99|308.73|305.83|15
1645423350000|2022-02-21 06:02:30|308.73|305.83|308.73|305.83|308.73|305.83|308.73|305.83|1
1645423360000|2022-02-21 06:02:40|308.69|305.79|308.73|305.83|308.73|305.83|308.69|305.79|3
1645423370000|2022-02-21 06:02:50|308.72|305.82|308.73|305.83|308.73|305.83|308.72|305.82|8
1645423380000|2022-02-21 06:03:00|308.71|305.81|308.71|305.81|308.72|305.82|308.71|305.81|3
1645423390000|2022-02-21 06:03:10|308.72|305.82|308.71|305.81|308.72|305.82|308.7|305.8|8
1645423400000|2022-02-21 06:03:20|308.69|305.79|308.61|305.71|308.71|305.81|308.61|305.71|9
1645423410000|2022-02-21 06:03:30|308.62|305.72|308.65|305.75|308.66|305.76|308.61|305.71|11
1645423420000|2022-02-21 06:03:40|308.64|305.74|308.65|305.75|308.65|305.75|308.63|305.73|8
1645423430000|2022-02-21 06:03:50|308.64|305.74|308.5|305.6|308.66|305.76|308.5|305.6|16
1645423440000|2022-02-21 06:04:00|308.49|305.59|308.49|305.59|308.5|305.6|308.46|305.56|12
1645423450000|2022-02-21 06:04:10|308.46|305.56|308.43|305.53|308.46|305.56|308.4|305.5|13
1645423460000|2022-02-21 06:04:20|308.42|305.52|308.45|305.55|308.45|305.55|308.42|305.52|5
1645423470000|2022-02-21 06:04:30|308.44|305.54|308.27|305.37|308.44|305.54|308.27|305.37|12
1645423480000|2022-02-21 06:04:40|308.28|305.38|308.28|305.38|308.33|305.43|308.26|305.36|21
1645423490000|2022-02-21 06:04:50|308.29|305.39|308.76|305.86|308.77|305.87|308.29|305.39|24
1645423500000|2022-02-21 06:05:00|308.77|305.87|308.77|305.87|308.81|305.91|308.73|305.83|11
1645423510000|2022-02-21 06:05:10|308.78|305.88|309.04|306.14|309.08|306.18|308.78|305.88|27
1645423520000|2022-02-21 06:05:20|309.05|306.15|309.07|306.17|309.08|306.18|309.05|306.15|9
1645423530000|2022-02-21 06:05:30|309.05|306.15|308.94|306.04|309.05|306.15|308.89|305.99|10
1645423540000|2022-02-21 06:05:40|308.92|306.02|308.92|306.02|308.93|306.03|308.92|306.02|3
1645423550000|2022-02-21 06:05:50|308.9|306|308.9|306|308.94|306.04|308.89|305.99|10
1645423560000|2022-02-21 06:06:00|308.91|306.01|308.7|305.8|308.91|306.01|308.63|305.73|23
1645423570000|2022-02-21 06:06:10|308.69|305.79|308.64|305.74|308.7|305.8|308.6|305.7|13
1645423580000|2022-02-21 06:06:20|308.66|305.76|308.65|305.75|308.66|305.76|308.64|305.74|10
1645423590000|2022-02-21 06:06:30|308.64|305.74|308.54|305.64|308.65|305.75|308.5|305.6|19
1645423600000|2022-02-21 06:06:40|308.53|305.63|308.58|305.68|308.61|305.71|308.53|305.63|21
1645423610000|2022-02-21 06:06:50|308.59|305.69|308.8|305.9|308.81|305.91|308.58|305.68|17
1645423620000|2022-02-21 06:07:00|308.82|305.92|308.75|305.85|308.83|305.93|308.72|305.82|15
1645423630000|2022-02-21 06:07:10|308.73|305.83|308.81|305.91|308.82|305.92|308.73|305.83|10
1645423650000|2022-02-21 06:07:30|308.8|305.9|308.81|305.91|308.83|305.93|308.78|305.88|7
1645423660000|2022-02-21 06:07:40|308.82|305.92|308.8|305.9|308.82|305.92|308.79|305.89|5
1645423670000|2022-02-21 06:07:50|308.79|305.89|308.77|305.87|308.79|305.89|308.76|305.86|7
1645423680000|2022-02-21 06:08:00|308.74|305.84|308.69|305.79|308.74|305.84|308.68|305.78|7
1645423690000|2022-02-21 06:08:10|308.7|305.8|308.7|305.8|308.7|305.8|308.7|305.8|1
1645423700000|2022-02-21 06:08:20|308.68|305.78|308.68|305.78|308.69|305.79|308.68|305.78|3
1645423710000|2022-02-21 06:08:30|308.69|305.79|308.69|305.79|308.7|305.8|308.69|305.79|5
1645423720000|2022-02-21 06:08:40|308.7|305.8|308.7|305.8|308.7|305.8|308.7|305.8|1
1645423740000|2022-02-21 06:09:00|308.71|305.81|308.7|305.8|308.71|305.81|308.69|305.79|6
1645423760000|2022-02-21 06:09:20|308.69|305.79|308.62|305.72|308.7|305.8|308.61|305.71|13
1645423770000|2022-02-21 06:09:30|308.63|305.73|308.63|305.73|308.65|305.75|308.62|305.72|11
1645423780000|2022-02-21 06:09:40|308.62|305.72|308.64|305.74|308.64|305.74|308.61|305.71|10
1645423790000|2022-02-21 06:09:50|308.63|305.73|308.64|305.74|308.7|305.8|308.63|305.73|14
1645423800000|2022-02-21 06:10:00|308.67|305.77|308.67|305.77|308.69|305.79|308.63|305.73|9
1645423810000|2022-02-21 06:10:10|308.66|305.76|308.68|305.78|308.69|305.79|308.66|305.76|8
1645423820000|2022-02-21 06:10:20|308.67|305.77|308.71|305.81|308.71|305.81|308.63|305.73|8
1645423830000|2022-02-21 06:10:30|308.72|305.82|308.7|305.8|308.73|305.83|308.69|305.79|14
1645423840000|2022-02-21 06:10:40|308.69|305.79|308.72|305.82|308.72|305.82|308.69|305.79|12
1645423850000|2022-02-21 06:10:50|308.71|305.81|308.72|305.82|308.73|305.83|308.7|305.8|11
1645423860000|2022-02-21 06:11:00|308.73|305.83|308.72|305.82|308.73|305.83|308.71|305.81|8
1645423870000|2022-02-21 06:11:10|308.71|305.81|308.72|305.82|308.73|305.83|308.71|305.81|8
1645423880000|2022-02-21 06:11:20|308.73|305.83|308.72|305.82|308.74|305.84|308.71|305.81|5
1645423890000|2022-02-21 06:11:30|308.73|305.83|308.8|305.9|308.82|305.92|308.73|305.83|15
1645423900000|2022-02-21 06:11:40|308.81|305.91|308.77|305.87|308.81|305.91|308.74|305.84|10
1645423910000|2022-02-21 06:11:50|308.78|305.88|308.84|305.94|308.84|305.94|308.78|305.88|11
1645423920000|2022-02-21 06:12:00|308.83|305.93|308.86|305.96|308.86|305.96|308.8|305.9|8
1645423930000|2022-02-21 06:12:10|308.88|305.98|309.07|306.17|309.07|306.17|308.88|305.98|17
1645423940000|2022-02-21 06:12:20|309.08|306.18|309|306.1|309.1|306.2|308.98|306.08|18
1645423950000|2022-02-21 06:12:30|309.01|306.11|308.92|306.02|309.01|306.11|308.87|305.97|9
1645423960000|2022-02-21 06:12:40|308.91|306.01|308.92|306.02|308.93|306.03|308.91|306.01|6
1645423970000|2022-02-21 06:12:50|308.93|306.03|308.92|306.02|308.93|306.03|308.92|306.02|2
1645423980000|2022-02-21 06:13:00|308.95|306.05|309.02|306.12|309.02|306.12|308.95|306.05|13
1645423990000|2022-02-21 06:13:10|309.05|306.15|308.85|305.95|309.06|306.16|308.84|305.94|14
1645424000000|2022-02-21 06:13:20|308.9|306|308.62|305.72|308.9|306|308.62|305.72|26
1645424010000|2022-02-21 06:13:30|308.67|305.77|308.94|306.04|308.96|306.06|308.67|305.77|17
1645424020000|2022-02-21 06:13:40|308.95|306.05|309.02|306.12|309.02|306.12|308.94|306.04|6
1645424030000|2022-02-21 06:13:50|309|306.1|308.97|306.07|309|306.1|308.97|306.07|6
1645424040000|2022-02-21 06:14:00|308.95|306.05|308.93|306.03|308.95|306.05|308.88|305.98|17
1645424050000|2022-02-21 06:14:10|308.91|306.01|308.95|306.05|308.95|306.05|308.9|306|7
1645424060000|2022-02-21 06:14:20|308.94|306.04|308.94|306.04|308.96|306.06|308.93|306.03|11
1645424070000|2022-02-21 06:14:30|308.86|305.96|308.5|305.6|308.87|305.97|308.5|305.6|29
1645424080000|2022-02-21 06:14:40|308.51|305.61|308.48|305.58|308.54|305.64|308.47|305.57|19
1645424090000|2022-02-21 06:14:50|308.47|305.57|308.54|305.64|308.54|305.64|308.47|305.57|10
1645424100000|2022-02-21 06:15:00|308.53|305.63|308.53|305.63|308.53|305.63|308.38|305.48|13
1645424110000|2022-02-21 06:15:10|308.54|305.64|308.47|305.57|308.55|305.65|308.47|305.57|16
1645424130000|2022-02-21 06:15:30|308.46|305.56|308.41|305.51|308.46|305.56|308.4|305.5|6
1645424140000|2022-02-21 06:15:40|308.4|305.5|308.43|305.53|308.44|305.54|308.4|305.5|3
1645424150000|2022-02-21 06:15:50|308.41|305.51|308.39|305.49|308.41|305.51|308.39|305.49|3
1645424160000|2022-02-21 06:16:00|308.4|305.5|308.34|305.44|308.4|305.5|308.34|305.44|5
1645424180000|2022-02-21 06:16:20|308.35|305.45|308.38|305.48|308.41|305.51|308.35|305.45|8
1645424190000|2022-02-21 06:16:30|308.36|305.46|308.32|305.42|308.36|305.46|308.32|305.42|11
1645424200000|2022-02-21 06:16:40|308.34|305.44|308.3|305.4|308.35|305.45|308.3|305.4|10
1645424210000|2022-02-21 06:16:50|308.33|305.43|308.43|305.53|308.46|305.56|308.32|305.42|22
1645424220000|2022-02-21 06:17:00|308.44|305.54|308.44|305.54|308.45|305.55|308.44|305.54|3
1645424230000|2022-02-21 06:17:10|308.45|305.55|308.57|305.67|308.62|305.72|308.45|305.55|25
1645424240000|2022-02-21 06:17:20|308.6|305.7|308.67|305.77|308.67|305.77|308.6|305.7|16
1645424250000|2022-02-21 06:17:30|308.66|305.76|308.9|306|308.91|306.01|308.66|305.76|23
1645424260000|2022-02-21 06:17:40|308.91|306.01|308.71|305.81|308.92|306.02|308.71|305.81|14
1645424270000|2022-02-21 06:17:50|308.68|305.78|308.67|305.77|308.69|305.79|308.63|305.73|25
1645424280000|2022-02-21 06:18:00|308.68|305.78|308.73|305.83|308.75|305.85|308.68|305.78|15
1645424290000|2022-02-21 06:18:10|308.72|305.82|308.7|305.8|308.73|305.83|308.69|305.79|10
1645424300000|2022-02-21 06:18:20|308.71|305.81|308.7|305.8|308.72|305.82|308.67|305.77|13
1645424310000|2022-02-21 06:18:30|308.69|305.79|308.56|305.66|308.7|305.8|308.52|305.62|15
1645424320000|2022-02-21 06:18:40|308.57|305.67|308.57|305.67|308.57|305.67|308.57|305.67|1
1645424330000|2022-02-21 06:18:50|308.56|305.66|308.67|305.77|308.7|305.8|308.55|305.65|18
1645424340000|2022-02-21 06:19:00|308.68|305.78|308.68|305.78|308.68|305.78|308.67|305.77|3
1645424350000|2022-02-21 06:19:10|308.67|305.77|308.64|305.74|308.68|305.78|308.64|305.74|6
1645424360000|2022-02-21 06:19:20|308.65|305.75|308.66|305.76|308.66|305.76|308.65|305.75|2
1645424370000|2022-02-21 06:19:30|308.64|305.74|308.65|305.75|308.66|305.76|308.64|305.74|5
1645424380000|2022-02-21 06:19:40|308.66|305.76|308.66|305.76|308.67|305.77|308.64|305.74|10
1645424390000|2022-02-21 06:19:50|308.65|305.75|308.58|305.68|308.65|305.75|308.56|305.66|9
1645424400000|2022-02-21 06:20:00|308.6|305.7|308.65|305.75|308.66|305.76|308.6|305.7|14
1645424410000|2022-02-21 06:20:10|308.61|305.71|308.56|305.66|308.61|305.71|308.56|305.66|6
1645424420000|2022-02-21 06:20:20|308.57|305.67|308.56|305.66|308.57|305.67|308.56|305.66|2
1645424440000|2022-02-21 06:20:40|308.57|305.67|308.65|305.75|308.65|305.75|308.57|305.67|2
1645424450000|2022-02-21 06:20:50|308.68|305.78|308.7|305.8|308.71|305.81|308.65|305.75|12
1645424460000|2022-02-21 06:21:00|308.72|305.82|308.78|305.88|308.79|305.89|308.66|305.76|17
1645424470000|2022-02-21 06:21:10|308.77|305.87|308.77|305.87|308.78|305.88|308.77|305.87|3
1645424480000|2022-02-21 06:21:20|308.78|305.88|308.75|305.85|308.78|305.88|308.73|305.83|12
1645424490000|2022-02-21 06:21:30|308.76|305.86|308.77|305.87|308.78|305.88|308.72|305.82|9
1645424520000|2022-02-21 06:22:00|308.76|305.86|308.72|305.82|308.76|305.86|308.72|305.82|8
1645424530000|2022-02-21 06:22:10|308.73|305.83|308.73|305.83|308.74|305.84|308.73|305.83|3
1645424540000|2022-02-21 06:22:20|308.72|305.82|308.79|305.89|308.79|305.89|308.69|305.79|10
1645424550000|2022-02-21 06:22:30|308.8|305.9|308.8|305.9|308.8|305.9|308.77|305.87|6
1645424560000|2022-02-21 06:22:40|308.79|305.89|308.78|305.88|308.79|305.89|308.75|305.85|7
1645424570000|2022-02-21 06:22:50|308.79|305.89|308.79|305.89|308.79|305.89|308.78|305.88|3
1645424580000|2022-02-21 06:23:00|308.78|305.88|308.73|305.83|308.79|305.89|308.72|305.82|5
1645424590000|2022-02-21 06:23:10|308.78|305.88|308.78|305.88|308.79|305.89|308.77|305.87|9
1645424600000|2022-02-21 06:23:20|308.77|305.87|308.7|305.8|308.77|305.87|308.67|305.77|19
1645424610000|2022-02-21 06:23:30|308.71|305.81|308.71|305.81|308.72|305.82|308.71|305.81|5
1645424620000|2022-02-21 06:23:40|308.7|305.8|308.69|305.79|308.71|305.81|308.69|305.79|8
1645424630000|2022-02-21 06:23:50|308.61|305.71|308.53|305.63|308.61|305.71|308.53|305.63|6
1645424640000|2022-02-21 06:24:00|308.52|305.62|308.65|305.75|308.68|305.78|308.52|305.62|16
1645424650000|2022-02-21 06:24:10|308.64|305.74|308.65|305.75|308.65|305.75|308.63|305.73|6
1645424660000|2022-02-21 06:24:20|308.64|305.74|308.62|305.72|308.65|305.75|308.62|305.72|5
1645424670000|2022-02-21 06:24:30|308.63|305.73|308.63|305.73|308.63|305.73|308.62|305.72|9
1645424680000|2022-02-21 06:24:40|308.64|305.74|308.68|305.78|308.68|305.78|308.6|305.7|16
1645424690000|2022-02-21 06:24:50|308.71|305.81|308.73|305.83|308.73|305.83|308.71|305.81|7
1645424700000|2022-02-21 06:25:00|308.79|305.89|308.99|306.09|309.03|306.13|308.79|305.89|32
1645424710000|2022-02-21 06:25:10|309.03|306.13|309.03|306.13|309.16|306.26|309.02|306.12|26
1645424720000|2022-02-21 06:25:20|309.12|306.22|309.17|306.27|309.19|306.29|309.12|306.22|12
1645424730000|2022-02-21 06:25:30|309.18|306.28|308.94|306.04|309.19|306.29|308.92|306.02|18
1645424740000|2022-02-21 06:25:40|308.95|306.05|308.98|306.08|309.02|306.12|308.94|306.04|22
1645424750000|2022-02-21 06:25:50|309.01|306.11|308.99|306.09|309.02|306.12|308.95|306.05|9
1645424760000|2022-02-21 06:26:00|308.98|306.08|308.93|306.03|308.98|306.08|308.91|306.01|17
1645424770000|2022-02-21 06:26:10|308.92|306.02|308.92|306.02|308.93|306.03|308.92|306.02|3
1645424780000|2022-02-21 06:26:20|308.9|306|308.76|305.86|308.9|306|308.74|305.84|9
1645424790000|2022-02-21 06:26:30|308.75|305.85|308.7|305.8|308.75|305.85|308.68|305.78|7
1645424810000|2022-02-21 06:26:50|308.69|305.79|308.69|305.79|308.7|305.8|308.67|305.77|5
1645424820000|2022-02-21 06:27:00|308.67|305.77|308.69|305.79|308.69|305.79|308.67|305.77|4
1645424830000|2022-02-21 06:27:10|308.71|305.81|308.7|305.8|308.71|305.81|308.7|305.8|2
1645424860000|2022-02-21 06:27:40|308.69|305.79|308.69|305.79|308.69|305.79|308.67|305.77|5
1645424890000|2022-02-21 06:28:10|308.7|305.8|308.73|305.83|308.73|305.83|308.7|305.8|5
1645424900000|2022-02-21 06:28:20|308.72|305.82|308.72|305.82|308.73|305.83|308.72|305.82|3
1645424910000|2022-02-21 06:28:30|308.73|305.83|308.73|305.83|308.74|305.84|308.72|305.82|5
1645424920000|2022-02-21 06:28:40|308.74|305.84|308.75|305.85|308.76|305.86|308.71|305.81|15
1645424930000|2022-02-21 06:28:50|308.76|305.86|308.8|305.9|308.8|305.9|308.72|305.82|13
1645424940000|2022-02-21 06:29:00|308.82|305.92|308.84|305.94|308.86|305.96|308.82|305.92|13
1645424950000|2022-02-21 06:29:10|308.85|305.95|308.83|305.93|308.86|305.96|308.83|305.93|5
1645424960000|2022-02-21 06:29:20|308.84|305.94|308.86|305.96|308.86|305.96|308.83|305.93|3
1645424970000|2022-02-21 06:29:30|308.91|306.01|308.88|305.98|308.91|306.01|308.88|305.98|2
1645424980000|2022-02-21 06:29:40|308.87|305.97|308.88|305.98|308.88|305.98|308.87|305.97|2
1645424990000|2022-02-21 06:29:50|308.87|305.97|308.88|305.98|308.88|305.98|308.86|305.96|3
1645425000000|2022-02-21 06:30:00|308.87|305.97|309.01|306.11|309.02|306.12|308.87|305.97|23
1645425010000|2022-02-21 06:30:10|309.06|306.16|309.02|306.12|309.06|306.16|308.97|306.07|16
1645425020000|2022-02-21 06:30:20|308.98|306.08|309.06|306.16|309.07|306.17|308.94|306.04|18
1645425030000|2022-02-21 06:30:30|309.07|306.17|309.04|306.14|309.08|306.18|309.04|306.14|8
1645425040000|2022-02-21 06:30:40|309.05|306.15|308.94|306.04|309.06|306.16|308.94|306.04|12
1645425050000|2022-02-21 06:30:50|308.95|306.05|308.94|306.04|308.95|306.05|308.94|306.04|2
1645425060000|2022-02-21 06:31:00|308.93|306.03|309|306.1|309|306.1|308.93|306.03|12
1645425070000|2022-02-21 06:31:10|309.01|306.11|309.04|306.14|309.06|306.16|309.01|306.11|11
1645425080000|2022-02-21 06:31:20|309.07|306.17|308.97|306.07|309.09|306.19|308.97|306.07|12
1645425090000|2022-02-21 06:31:30|308.96|306.06|308.96|306.06|308.97|306.07|308.96|306.06|9
1645425100000|2022-02-21 06:31:40|308.97|306.07|308.95|306.05|308.98|306.08|308.94|306.04|7
1645425120000|2022-02-21 06:32:00|308.94|306.04|308.89|305.99|308.97|306.07|308.89|305.99|11
1645425130000|2022-02-21 06:32:10|308.9|306|308.85|305.95|308.91|306.01|308.81|305.91|14
1645425140000|2022-02-21 06:32:20|308.91|306.01|308.92|306.02|308.94|306.04|308.88|305.98|10
1645425150000|2022-02-21 06:32:30|308.93|306.03|308.9|306|308.93|306.03|308.89|305.99|7
1645425160000|2022-02-21 06:32:40|308.92|306.02|308.93|306.03|308.93|306.03|308.9|306|9
1645425170000|2022-02-21 06:32:50|308.9|306|308.91|306.01|308.92|306.02|308.9|306|5
1645425180000|2022-02-21 06:33:00|308.92|306.02|308.92|306.02|308.92|306.02|308.92|306.02|1
1645425190000|2022-02-21 06:33:10|308.91|306.01|308.86|305.96|308.91|306.01|308.86|305.96|4
1645425200000|2022-02-21 06:33:20|308.87|305.97|308.83|305.93|308.91|306.01|308.83|305.93|16
1645425210000|2022-02-21 06:33:30|308.82|305.92|308.8|305.9|308.82|305.92|308.7|305.8|13
1645425220000|2022-02-21 06:33:40|308.81|305.91|308.86|305.96|308.9|306|308.81|305.91|11
1645425230000|2022-02-21 06:33:50|308.87|305.97|308.87|305.97|308.88|305.98|308.85|305.95|9
1645425240000|2022-02-21 06:34:00|308.88|305.98|308.82|305.92|308.88|305.98|308.82|305.92|15
1645425250000|2022-02-21 06:34:10|308.83|305.93|308.79|305.89|308.83|305.93|308.79|305.89|11
1645425270000|2022-02-21 06:34:30|308.77|305.87|308.8|305.9|308.85|305.95|308.77|305.87|8
1645425280000|2022-02-21 06:34:40|308.86|305.96|308.86|305.96|308.86|305.96|308.86|305.96|1
1645425290000|2022-02-21 06:34:50|308.85|305.95|308.79|305.89|308.85|305.95|308.79|305.89|4
1645425300000|2022-02-21 06:35:00|308.8|305.9|308.8|305.9|308.8|305.9|308.79|305.89|5
1645425310000|2022-02-21 06:35:10|308.79|305.89|308.74|305.84|308.79|305.89|308.71|305.81|10
1645425320000|2022-02-21 06:35:20|308.75|305.85|308.75|305.85|308.75|305.85|308.75|305.85|1
1645425330000|2022-02-21 06:35:30|308.74|305.84|308.77|305.87|308.79|305.89|308.74|305.84|7
1645425340000|2022-02-21 06:35:40|308.76|305.86|308.79|305.89|308.8|305.9|308.76|305.86|8
1645425350000|2022-02-21 06:35:50|308.8|305.9|308.82|305.92|308.82|305.92|308.8|305.9|2
1645425360000|2022-02-21 06:36:00|308.78|305.88|308.78|305.88|308.78|305.88|308.78|305.88|1
1645425370000|2022-02-21 06:36:10|308.77|305.87|308.77|305.87|308.78|305.88|308.74|305.84|7
1645425380000|2022-02-21 06:36:20|308.75|305.85|308.79|305.89|308.79|305.89|308.75|305.85|6
1645425390000|2022-02-21 06:36:30|308.85|305.95|308.87|305.97|308.98|306.08|308.85|305.95|20
1645425400000|2022-02-21 06:36:40|308.92|306.02|308.92|306.02|308.92|306.02|308.87|305.97|10
1645425410000|2022-02-21 06:36:50|308.93|306.03|308.79|305.89|308.97|306.07|308.79|305.89|15
1645425420000|2022-02-21 06:37:00|308.8|305.9|308.64|305.74|308.86|305.96|308.62|305.72|26
1645425430000|2022-02-21 06:37:10|308.68|305.78|308.67|305.77|308.7|305.8|308.65|305.75|12
1645425440000|2022-02-21 06:37:20|308.66|305.76|308.66|305.76|308.67|305.77|308.64|305.74|5
1645425450000|2022-02-21 06:37:30|308.65|305.75|308.67|305.77|308.67|305.77|308.65|305.75|3
1645425460000|2022-02-21 06:37:40|308.68|305.78|308.64|305.74|308.71|305.81|308.64|305.74|9
1645425470000|2022-02-21 06:37:50|308.65|305.75|308.65|305.75|308.65|305.75|308.65|305.75|1
1645425480000|2022-02-21 06:38:00|308.66|305.76|308.66|305.76|308.66|305.76|308.66|305.76|1
1645425490000|2022-02-21 06:38:10|308.68|305.78|308.64|305.74|308.68|305.78|308.64|305.74|2
1645425500000|2022-02-21 06:38:20|308.65|305.75|308.69|305.79|308.69|305.79|308.65|305.75|2
1645425510000|2022-02-21 06:38:30|308.71|305.81|308.69|305.79|308.8|305.9|308.67|305.77|13
1645425520000|2022-02-21 06:38:40|308.7|305.8|308.7|305.8|308.73|305.83|308.7|305.8|3
1645425530000|2022-02-21 06:38:50|308.73|305.83|308.71|305.81|308.73|305.83|308.66|305.76|13
1645425540000|2022-02-21 06:39:00|308.7|305.8|308.7|305.8|308.71|305.81|308.7|305.8|5
1645425550000|2022-02-21 06:39:10|308.71|305.81|308.73|305.83|308.76|305.86|308.7|305.8|12
1645425560000|2022-02-21 06:39:20|308.74|305.84|308.81|305.91|308.81|305.91|308.74|305.84|5
1645425570000|2022-02-21 06:39:30|308.75|305.85|308.7|305.8|308.75|305.85|308.7|305.8|7
1645425580000|2022-02-21 06:39:40|308.78|305.88|308.79|305.89|308.79|305.89|308.78|305.88|2
1645425590000|2022-02-21 06:39:50|308.7|305.8|308.73|305.83|308.73|305.83|308.7|305.8|16
1645425600000|2022-02-21 06:40:00|308.7|305.8|308.7|305.8|308.73|305.83|308.7|305.8|7
1645425610000|2022-02-21 06:40:10|308.73|305.83|308.83|305.93|308.83|305.93|308.7|305.8|15
1645425620000|2022-02-21 06:40:20|308.84|305.94|308.74|305.84|308.84|305.94|308.74|305.84|11
1645425630000|2022-02-21 06:40:30|308.75|305.85|308.62|305.72|308.75|305.85|308.56|305.66|21
1645425640000|2022-02-21 06:40:40|308.61|305.71|308.63|305.73|308.63|305.73|308.59|305.69|5
1645425650000|2022-02-21 06:40:50|308.64|305.74|308.61|305.71|308.65|305.75|308.61|305.71|4
1645425660000|2022-02-21 06:41:00|308.6|305.7|308.59|305.69|308.62|305.72|308.58|305.68|12
1645425670000|2022-02-21 06:41:10|308.6|305.7|308.6|305.7|308.65|305.75|308.59|305.69|7
1645425680000|2022-02-21 06:41:20|308.57|305.67|308.61|305.71|308.65|305.75|308.57|305.67|7
1645425690000|2022-02-21 06:41:30|308.59|305.69|308.57|305.67|308.68|305.78|308.57|305.67|15
1645425700000|2022-02-21 06:41:40|308.59|305.69|308.61|305.71|308.61|305.71|308.57|305.67|4
1645425710000|2022-02-21 06:41:50|308.6|305.7|308.5|305.6|308.6|305.7|308.5|305.6|8
1645425720000|2022-02-21 06:42:00|308.52|305.62|308.42|305.52|308.52|305.62|308.4|305.5|11
1645425730000|2022-02-21 06:42:10|308.43|305.53|308.41|305.51|308.43|305.53|308.34|305.44|17
1645425740000|2022-02-21 06:42:20|308.39|305.49|308.38|305.48|308.39|305.49|308.37|305.47|4
1645425750000|2022-02-21 06:42:30|308.39|305.49|308.35|305.45|308.48|305.58|308.35|305.45|17
1645425760000|2022-02-21 06:42:40|308.34|305.44|308.36|305.46|308.38|305.48|308.34|305.44|14
1645425770000|2022-02-21 06:42:50|308.38|305.48|308.34|305.44|308.38|305.48|308.34|305.44|8
1645425780000|2022-02-21 06:43:00|308.24|305.34|308.34|305.44|308.34|305.44|308.23|305.33|7
1645425790000|2022-02-21 06:43:10|308.33|305.43|308.33|305.43|308.33|305.43|308.33|305.43|1
1645425800000|2022-02-21 06:43:20|308.34|305.44|308.34|305.44|308.34|305.44|308.33|305.43|3
1645425820000|2022-02-21 06:43:40|308.32|305.42|308.32|305.42|308.32|305.42|308.32|305.42|1
1645425830000|2022-02-21 06:43:50|308.35|305.45|308.38|305.48|308.38|305.48|308.35|305.45|4
1645425840000|2022-02-21 06:44:00|308.35|305.45|308.38|305.48|308.39|305.49|308.33|305.43|7
1645425850000|2022-02-21 06:44:10|308.39|305.49|308.49|305.59|308.49|305.59|308.32|305.42|6
1645425860000|2022-02-21 06:44:20|308.42|305.52|308.37|305.47|308.49|305.59|308.36|305.46|8
1645425870000|2022-02-21 06:44:30|308.4|305.5|308.39|305.49|308.4|305.5|308.39|305.49|2
1645425880000|2022-02-21 06:44:40|308.37|305.47|308.38|305.48|308.4|305.5|308.34|305.44|8
1645425890000|2022-02-21 06:44:50|308.34|305.44|308.42|305.52|308.48|305.58|308.34|305.44|6
1645425900000|2022-02-21 06:45:00|308.43|305.53|308.63|305.73|308.64|305.74|308.43|305.53|14
1645425910000|2022-02-21 06:45:10|308.64|305.74|308.5|305.6|308.66|305.76|308.46|305.56|23
1645425920000|2022-02-21 06:45:20|308.54|305.64|308.49|305.59|308.54|305.64|308.47|305.57|17
1645425930000|2022-02-21 06:45:30|308.48|305.58|308.48|305.58|308.5|305.6|308.39|305.49|9
1645425940000|2022-02-21 06:45:40|308.49|305.59|308.61|305.71|308.66|305.76|308.48|305.58|11
1645425950000|2022-02-21 06:45:50|308.68|305.78|308.52|305.62|308.68|305.78|308.49|305.59|14
1645425960000|2022-02-21 06:46:00|308.51|305.61|308.52|305.62|308.55|305.65|308.51|305.61|8
1645425970000|2022-02-21 06:46:10|308.55|305.65|308.52|305.62|308.55|305.65|308.52|305.62|4
1645425980000|2022-02-21 06:46:20|308.51|305.61|308.54|305.64|308.54|305.64|308.5|305.6|4
1645425990000|2022-02-21 06:46:30|308.55|305.65|308.47|305.57|308.55|305.65|308.47|305.57|12
1645426000000|2022-02-21 06:46:40|308.51|305.61|308.5|305.6|308.51|305.61|308.47|305.57|6
1645426010000|2022-02-21 06:46:50|308.52|305.62|308.48|305.58|308.52|305.62|308.48|305.58|12
1645426020000|2022-02-21 06:47:00|308.49|305.59|308.49|305.59|308.49|305.59|308.49|305.59|1
1645426030000|2022-02-21 06:47:10|308.41|305.51|308.41|305.51|308.45|305.55|308.41|305.51|3
1645426040000|2022-02-21 06:47:20|308.45|305.55|308.46|305.56|308.53|305.63|308.45|305.55|9
1645426050000|2022-02-21 06:47:30|308.49|305.59|308.49|305.59|308.52|305.62|308.42|305.52|10
1645426070000|2022-02-21 06:47:50|308.53|305.63|308.64|305.74|308.64|305.74|308.53|305.63|3
1645426080000|2022-02-21 06:48:00|308.63|305.73|308.61|305.71|308.76|305.86|308.61|305.71|18
1645426100000|2022-02-21 06:48:20|308.6|305.7|308.62|305.72|308.62|305.72|308.6|305.7|3
1645426110000|2022-02-21 06:48:30|308.6|305.7|308.51|305.61|308.62|305.72|308.51|305.61|9
1645426120000|2022-02-21 06:48:40|308.53|305.63|308.51|305.61|308.55|305.65|308.5|305.6|12
1645426130000|2022-02-21 06:48:50|308.5|305.6|308.49|305.59|308.5|305.6|308.49|305.59|2
1645426150000|2022-02-21 06:49:10|308.48|305.58|308.39|305.49|308.48|305.58|308.34|305.44|9
1645426160000|2022-02-21 06:49:20|308.4|305.5|308.41|305.51|308.41|305.51|308.39|305.49|3
1645426170000|2022-02-21 06:49:30|308.4|305.5|308.39|305.49|308.4|305.5|308.39|305.49|2
1645426180000|2022-02-21 06:49:40|308.38|305.48|308.39|305.49|308.4|305.5|308.31|305.41|17
1645426190000|2022-02-21 06:49:50|308.35|305.45|308.27|305.37|308.35|305.45|308.23|305.33|26
1645426200000|2022-02-21 06:50:00|308.26|305.36|308.26|305.36|308.29|305.39|308.24|305.34|6
1645426210000|2022-02-21 06:50:10|308.28|305.38|308.26|305.36|308.29|305.39|308.24|305.34|6
1645426220000|2022-02-21 06:50:20|308.25|305.35|308.25|305.35|308.3|305.4|308.25|305.35|9
1645426230000|2022-02-21 06:50:30|308.27|305.37|308.27|305.37|308.27|305.37|308.27|305.37|1
1645426250000|2022-02-21 06:50:50|308.29|305.39|308.31|305.41|308.32|305.42|308.28|305.38|14
1645426260000|2022-02-21 06:51:00|308.26|305.36|308.26|305.36|308.26|305.36|308.24|305.34|4
1645426270000|2022-02-21 06:51:10|308.27|305.37|308.26|305.36|308.27|305.37|308.26|305.36|2
1645426280000|2022-02-21 06:51:20|308.25|305.35|308.26|305.36|308.26|305.36|308.25|305.35|2
1645426290000|2022-02-21 06:51:30|308.25|305.35|308.24|305.34|308.26|305.36|308.24|305.34|3
1645426300000|2022-02-21 06:51:40|308.26|305.36|308.21|305.31|308.26|305.36|308.18|305.28|15
1645426310000|2022-02-21 06:51:50|308.22|305.32|308.28|305.38|308.29|305.39|308.17|305.27|13
1645426320000|2022-02-21 06:52:00|308.29|305.39|308.25|305.35|308.29|305.39|308.25|305.35|3
1645426330000|2022-02-21 06:52:10|308.21|305.31|308.3|305.4|308.3|305.4|308.21|305.31|15
1645426340000|2022-02-21 06:52:20|308.34|305.44|308.43|305.53|308.45|305.55|308.31|305.41|18
1645426350000|2022-02-21 06:52:30|308.4|305.5|308.43|305.53|308.43|305.53|308.4|305.5|8
1645426360000|2022-02-21 06:52:40|308.42|305.52|308.3|305.4|308.42|305.52|308.3|305.4|10
1645426370000|2022-02-21 06:52:50|308.32|305.42|308.31|305.41|308.33|305.43|308.3|305.4|8
1645426380000|2022-02-21 06:53:00|308.33|305.43|308.43|305.53|308.44|305.54|308.33|305.43|10
1645426390000|2022-02-21 06:53:10|308.42|305.52|308.44|305.54|308.48|305.58|308.41|305.51|13
1645426400000|2022-02-21 06:53:20|308.45|305.55|308.42|305.52|308.49|305.59|308.38|305.48|20
1645426410000|2022-02-21 06:53:30|308.41|305.51|308.31|305.41|308.41|305.51|308.3|305.4|9
1645426420000|2022-02-21 06:53:40|308.3|305.4|308.26|305.36|308.3|305.4|308.25|305.35|9
1645426430000|2022-02-21 06:53:50|308.25|305.35|308.26|305.36|308.26|305.36|308.24|305.34|6
1645426440000|2022-02-21 06:54:00|308.24|305.34|308.37|305.47|308.43|305.53|308.24|305.34|17
1645426450000|2022-02-21 06:54:10|308.43|305.53|308.37|305.47|308.44|305.54|308.34|305.44|10
1645426460000|2022-02-21 06:54:20|308.43|305.53|308.38|305.48|308.43|305.53|308.38|305.48|4
1645426470000|2022-02-21 06:54:30|308.39|305.49|308.37|305.47|308.39|305.49|308.35|305.45|5
1645426480000|2022-02-21 06:54:40|308.38|305.48|308.4|305.5|308.42|305.52|308.37|305.47|11
1645426490000|2022-02-21 06:54:50|308.36|305.46|308.4|305.5|308.4|305.5|308.34|305.44|11
1645426500000|2022-02-21 06:55:00|308.39|305.49|308.42|305.52|308.43|305.53|308.38|305.48|6
1645426510000|2022-02-21 06:55:10|308.36|305.46|308.39|305.49|308.45|305.55|308.24|305.34|22
1645426520000|2022-02-21 06:55:20|308.41|305.51|308.42|305.52|308.45|305.55|308.39|305.49|17
1645426530000|2022-02-21 06:55:30|308.43|305.53|308.45|305.55|308.45|305.55|308.4|305.5|12
1645426540000|2022-02-21 06:55:40|308.4|305.5|308.43|305.53|308.45|305.55|308.4|305.5|5
1645426550000|2022-02-21 06:55:50|308.45|305.55|308.43|305.53|308.45|305.55|308.43|305.53|6
1645426560000|2022-02-21 06:56:00|308.46|305.56|308.62|305.72|308.62|305.72|308.46|305.56|16
1645426570000|2022-02-21 06:56:10|308.59|305.69|308.63|305.73|308.69|305.79|308.58|305.68|18
1645426580000|2022-02-21 06:56:20|308.64|305.74|308.66|305.76|308.71|305.81|308.63|305.73|14
1645426590000|2022-02-21 06:56:30|308.68|305.78|308.64|305.74|308.69|305.79|308.63|305.73|14
1645426600000|2022-02-21 06:56:40|308.66|305.76|308.68|305.78|308.71|305.81|308.65|305.75|9
1645426610000|2022-02-21 06:56:50|308.75|305.85|308.68|305.78|308.75|305.85|308.66|305.76|10
1645426620000|2022-02-21 06:57:00|308.7|305.8|308.69|305.79|308.7|305.8|308.68|305.78|5
1645426630000|2022-02-21 06:57:10|308.67|305.77|308.53|305.63|308.71|305.81|308.53|305.63|13
1645426640000|2022-02-21 06:57:20|308.55|305.65|308.65|305.75|308.71|305.81|308.55|305.65|13
1645426650000|2022-02-21 06:57:30|308.66|305.76|308.66|305.76|308.66|305.76|308.62|305.72|6
1645426670000|2022-02-21 06:57:50|308.67|305.77|308.65|305.75|308.72|305.82|308.62|305.72|17
1645426680000|2022-02-21 06:58:00|308.67|305.77|308.71|305.81|308.74|305.84|308.66|305.76|9
1645426690000|2022-02-21 06:58:10|308.72|305.82|308.71|305.81|308.75|305.85|308.68|305.78|11
1645426700000|2022-02-21 06:58:20|308.72|305.82|308.78|305.88|308.78|305.88|308.66|305.76|11
1645426710000|2022-02-21 06:58:30|308.79|305.89|308.77|305.87|308.82|305.92|308.74|305.84|16
1645426720000|2022-02-21 06:58:40|308.78|305.88|308.76|305.86|308.82|305.92|308.71|305.81|9
1645426730000|2022-02-21 06:58:50|308.77|305.87|308.79|305.89|308.82|305.92|308.74|305.84|11
1645426740000|2022-02-21 06:59:00|308.8|305.9|308.88|305.98|308.88|305.98|308.75|305.85|18
1645426750000|2022-02-21 06:59:10|308.87|305.97|308.93|306.03|308.96|306.06|308.84|305.94|11
1645426760000|2022-02-21 06:59:20|308.88|305.98|308.97|306.07|308.97|306.07|308.88|305.98|9
1645426770000|2022-02-21 06:59:30|308.9|306|308.92|306.02|308.97|306.07|308.9|306|7
1645426780000|2022-02-21 06:59:40|308.93|306.03|308.87|305.97|308.99|306.09|308.87|305.97|16
1645426790000|2022-02-21 06:59:50|308.88|305.98|308.85|305.95|308.89|305.99|308.81|305.91|11
1645426800000|2022-02-21 07:00:00|308.83|305.93|308.8|305.9|308.91|306.01|308.79|305.89|16
1645426810000|2022-02-21 07:00:10|308.81|305.91|308.79|305.89|308.82|305.92|308.73|305.83|12
1645426820000|2022-02-21 07:00:20|308.77|305.87|308.75|305.85|308.85|305.95|308.74|305.84|25
1645426830000|2022-02-21 07:00:30|308.76|305.86|308.75|305.85|308.79|305.89|308.74|305.84|16
1645426840000|2022-02-21 07:00:40|308.77|305.87|308.76|305.86|308.77|305.87|308.75|305.85|5
1645426850000|2022-02-21 07:00:50|308.7|305.8|308.83|305.93|308.83|305.93|308.65|305.75|15
1645426860000|2022-02-21 07:01:00|308.85|305.95|308.85|305.95|308.88|305.98|308.79|305.89|8
1645426870000|2022-02-21 07:01:10|308.86|305.96|308.89|305.99|308.9|306|308.85|305.95|10
1645426880000|2022-02-21 07:01:20|308.87|305.97|308.88|305.98|308.89|305.99|308.82|305.92|17
1645426890000|2022-02-21 07:01:30|308.91|306.01|308.85|305.95|308.91|306.01|308.85|305.95|17
1645426900000|2022-02-21 07:01:40|308.86|305.96|308.81|305.91|308.86|305.96|308.81|305.91|16
1645426910000|2022-02-21 07:01:50|308.82|305.92|308.82|305.92|308.84|305.94|308.8|305.9|9
1645426920000|2022-02-21 07:02:00|308.85|305.95|308.83|305.93|308.85|305.95|308.82|305.92|8
1645426930000|2022-02-21 07:02:10|308.78|305.88|308.67|305.77|308.78|305.88|308.67|305.77|7
1645426940000|2022-02-21 07:02:20|308.71|305.81|308.72|305.82|308.72|305.82|308.69|305.79|6
1645426950000|2022-02-21 07:02:30|308.73|305.83|308.71|305.81|308.74|305.84|308.71|305.81|8
1645426960000|2022-02-21 07:02:40|308.72|305.82|308.73|305.83|308.73|305.83|308.64|305.74|16
1645426970000|2022-02-21 07:02:50|308.72|305.82|308.68|305.78|308.72|305.82|308.65|305.75|12
1645426980000|2022-02-21 07:03:00|308.69|305.79|308.66|305.76|308.7|305.8|308.64|305.74|11
1645426990000|2022-02-21 07:03:10|308.64|305.74|308.67|305.77|308.67|305.77|308.64|305.74|8
1645427000000|2022-02-21 07:03:20|308.68|305.78|308.7|305.8|308.7|305.8|308.66|305.76|13
1645427010000|2022-02-21 07:03:30|308.69|305.79|308.69|305.79|308.77|305.87|308.69|305.79|13
1645427020000|2022-02-21 07:03:40|308.71|305.81|308.72|305.82|308.72|305.82|308.69|305.79|7
1645427030000|2022-02-21 07:03:50|308.71|305.81|308.71|305.81|308.71|305.81|308.67|305.77|4
1645427040000|2022-02-21 07:04:00|308.68|305.78|308.69|305.79|308.71|305.81|308.68|305.78|9
1645427050000|2022-02-21 07:04:10|308.7|305.8|308.67|305.77|308.7|305.8|308.66|305.76|13
1645427060000|2022-02-21 07:04:20|308.68|305.78|308.64|305.74|308.68|305.78|308.64|305.74|3
1645427070000|2022-02-21 07:04:30|308.66|305.76|308.49|305.59|308.67|305.77|308.48|305.58|15
1645427080000|2022-02-21 07:04:40|308.5|305.6|308.47|305.57|308.53|305.63|308.45|305.55|19
1645427090000|2022-02-21 07:04:50|308.49|305.59|308.47|305.57|308.49|305.59|308.41|305.51|15
1645427100000|2022-02-21 07:05:00|308.45|305.55|308.29|305.39|308.45|305.55|308.26|305.36|19
1645427110000|2022-02-21 07:05:10|308.32|305.42|308.14|305.24|308.32|305.42|308.12|305.22|22
1645427120000|2022-02-21 07:05:20|308.15|305.25|308.01|305.11|308.17|305.27|307.99|305.09|14
1645427130000|2022-02-21 07:05:30|308.02|305.12|308.03|305.13|308.03|305.13|308.01|305.11|7
1645427140000|2022-02-21 07:05:40|308.02|305.12|308.26|305.36|308.27|305.37|308.02|305.12|18
1645427150000|2022-02-21 07:05:50|308.24|305.34|308.3|305.4|308.3|305.4|308.24|305.34|20
1645427160000|2022-02-21 07:06:00|308.31|305.41|308.35|305.45|308.35|305.45|308.31|305.41|9
1645427170000|2022-02-21 07:06:10|308.32|305.42|308.25|305.35|308.41|305.51|308.24|305.34|19
1645427180000|2022-02-21 07:06:20|308.26|305.36|308.27|305.37|308.28|305.38|308.24|305.34|10
1645427190000|2022-02-21 07:06:30|308.28|305.38|308.38|305.48|308.4|305.5|308.27|305.37|24
1645427200000|2022-02-21 07:06:40|308.41|305.51|308.43|305.53|308.44|305.54|308.4|305.5|9
1645427210000|2022-02-21 07:06:50|308.42|305.52|308.28|305.38|308.44|305.54|308.28|305.38|18
1645427220000|2022-02-21 07:07:00|308.27|305.37|308.25|305.35|308.31|305.41|308.25|305.35|16
1645427230000|2022-02-21 07:07:10|308.26|305.36|308.2|305.3|308.26|305.36|308.19|305.29|7
1645427240000|2022-02-21 07:07:20|308.21|305.31|308.33|305.43|308.36|305.46|308.2|305.3|10
1645427250000|2022-02-21 07:07:30|308.34|305.44|308.29|305.39|308.34|305.44|308.27|305.37|14
1645427260000|2022-02-21 07:07:40|308.27|305.37|308.26|305.36|308.28|305.38|308.23|305.33|11
1645427270000|2022-02-21 07:07:50|308.24|305.34|308.31|305.41|308.32|305.42|308.24|305.34|18
1645427280000|2022-02-21 07:08:00|308.32|305.42|308.42|305.52|308.43|305.53|308.32|305.42|17
1645427290000|2022-02-21 07:08:10|308.43|305.53|308.61|305.71|308.61|305.71|308.4|305.5|14
1645427300000|2022-02-21 07:08:20|308.59|305.69|308.47|305.57|308.59|305.69|308.47|305.57|10
1645427310000|2022-02-21 07:08:30|308.42|305.52|308.47|305.57|308.48|305.58|308.42|305.52|9
1645427320000|2022-02-21 07:08:40|308.49|305.59|308.5|305.6|308.5|305.6|308.47|305.57|5
1645427330000|2022-02-21 07:08:50|308.52|305.62|308.38|305.48|308.52|305.62|308.34|305.44|18
1645427340000|2022-02-21 07:09:00|308.35|305.45|308.39|305.49|308.4|305.5|308.35|305.45|18
1645427350000|2022-02-21 07:09:10|308.41|305.51|308.4|305.5|308.42|305.52|308.39|305.49|13
1645427360000|2022-02-21 07:09:20|308.38|305.48|308.39|305.49|308.39|305.49|308.38|305.48|4
1645427370000|2022-02-21 07:09:30|308.38|305.48|308.38|305.48|308.42|305.52|308.38|305.48|10
1645427380000|2022-02-21 07:09:40|308.4|305.5|308.38|305.48|308.41|305.51|308.36|305.46|12
1645427390000|2022-02-21 07:09:50|308.4|305.5|308.41|305.51|308.41|305.51|308.31|305.41|21
1645427400000|2022-02-21 07:10:00|308.43|305.53|308.61|305.71|308.61|305.71|308.43|305.53|23
1645427410000|2022-02-21 07:10:10|308.59|305.69|308.69|305.79|308.69|305.79|308.59|305.69|10
1645427420000|2022-02-21 07:10:20|308.73|305.83|308.64|305.74|308.73|305.83|308.6|305.7|19
1645427430000|2022-02-21 07:10:30|308.69|305.79|308.65|305.75|308.69|305.79|308.64|305.74|5
1645427440000|2022-02-21 07:10:40|308.67|305.77|308.57|305.67|308.68|305.78|308.56|305.66|13
1645427450000|2022-02-21 07:10:50|308.58|305.68|308.59|305.69|308.6|305.7|308.55|305.65|9
1645427460000|2022-02-21 07:11:00|308.6|305.7|308.55|305.65|308.6|305.7|308.55|305.65|2
1645427470000|2022-02-21 07:11:10|308.54|305.64|308.64|305.74|308.64|305.74|308.51|305.61|16
1645427480000|2022-02-21 07:11:20|308.65|305.75|308.63|305.73|308.65|305.75|308.6|305.7|9
1645427490000|2022-02-21 07:11:30|308.62|305.72|308.61|305.71|308.63|305.73|308.58|305.68|7
1645427500000|2022-02-21 07:11:40|308.6|305.7|308.61|305.71|308.61|305.71|308.6|305.7|2
1645427510000|2022-02-21 07:11:50|308.6|305.7|308.67|305.77|308.67|305.77|308.6|305.7|10
1645427520000|2022-02-21 07:12:00|308.66|305.76|308.67|305.77|308.69|305.79|308.63|305.73|11
1645427530000|2022-02-21 07:12:10|308.65|305.75|308.72|305.82|308.73|305.83|308.64|305.74|12
1645427540000|2022-02-21 07:12:20|308.73|305.83|308.72|305.82|308.74|305.84|308.69|305.79|15
1645427550000|2022-02-21 07:12:30|308.71|305.81|308.72|305.82|308.74|305.84|308.7|305.8|16
1645427560000|2022-02-21 07:12:40|308.71|305.81|308.65|305.75|308.71|305.81|308.65|305.75|6
1645427580000|2022-02-21 07:13:00|308.66|305.76|308.73|305.83|308.76|305.86|308.66|305.76|17
1645427590000|2022-02-21 07:13:10|308.75|305.85|308.66|305.76|308.76|305.86|308.66|305.76|17
1645427600000|2022-02-21 07:13:20|308.64|305.74|308.67|305.77|308.7|305.8|308.64|305.74|7
1645427610000|2022-02-21 07:13:30|308.66|305.76|308.67|305.77|308.67|305.77|308.66|305.76|2
1645427620000|2022-02-21 07:13:40|308.68|305.78|308.69|305.79|308.69|305.79|308.67|305.77|10
1645427630000|2022-02-21 07:13:50|308.64|305.74|308.73|305.83|308.73|305.83|308.64|305.74|11
1645427640000|2022-02-21 07:14:00|308.69|305.79|308.77|305.87|308.82|305.92|308.67|305.77|17
1645427650000|2022-02-21 07:14:10|308.75|305.85|308.79|305.89|308.79|305.89|308.75|305.85|5
1645427660000|2022-02-21 07:14:20|308.81|305.91|308.79|305.89|308.81|305.91|308.79|305.89|2
1645427670000|2022-02-21 07:14:30|308.8|305.9|308.94|306.04|308.94|306.04|308.76|305.86|19
1645427680000|2022-02-21 07:14:40|308.93|306.03|308.96|306.06|308.98|306.08|308.93|306.03|10
1645427690000|2022-02-21 07:14:50|308.95|306.05|308.9|306|308.95|306.05|308.89|305.99|4
1645427700000|2022-02-21 07:15:00|308.91|306.01|308.95|306.05|308.95|306.05|308.91|306.01|3
1645427710000|2022-02-21 07:15:10|308.96|306.06|308.73|305.83|309|306.1|308.71|305.81|11
1645427720000|2022-02-21 07:15:20|308.72|305.82|308.75|305.85|308.76|305.86|308.69|305.79|9
1645427730000|2022-02-21 07:15:30|308.76|305.86|308.67|305.77|308.76|305.86|308.66|305.76|11
1645427740000|2022-02-21 07:15:40|308.68|305.78|308.7|305.8|308.71|305.81|308.67|305.77|11
1645427750000|2022-02-21 07:15:50|308.71|305.81|308.69|305.79|308.72|305.82|308.68|305.78|12
1645427760000|2022-02-21 07:16:00|308.68|305.78|308.7|305.8|308.72|305.82|308.68|305.78|8
1645427770000|2022-02-21 07:16:10|308.71|305.81|308.71|305.81|308.71|305.81|308.71|305.81|1
1645427780000|2022-02-21 07:16:20|308.72|305.82|308.66|305.76|308.72|305.82|308.63|305.73|11
1645427790000|2022-02-21 07:16:30|308.67|305.77|308.64|305.74|308.67|305.77|308.61|305.71|14
1645427800000|2022-02-21 07:16:40|308.63|305.73|308.63|305.73|308.66|305.76|308.6|305.7|13
1645427810000|2022-02-21 07:16:50|308.64|305.74|308.51|305.61|308.66|305.76|308.49|305.59|18
1645427820000|2022-02-21 07:17:00|308.5|305.6|308.45|305.55|308.52|305.62|308.45|305.55|13
1645427830000|2022-02-21 07:17:10|308.46|305.56|308.45|305.55|308.46|305.56|308.4|305.5|10
1645427840000|2022-02-21 07:17:20|308.44|305.54|308.52|305.62|308.59|305.69|308.43|305.53|21
1645427850000|2022-02-21 07:17:30|308.5|305.6|308.41|305.51|308.52|305.62|308.41|305.51|14
1645427860000|2022-02-21 07:17:40|308.42|305.52|308.47|305.57|308.47|305.57|308.42|305.52|10
1645427870000|2022-02-21 07:17:50|308.46|305.56|308.47|305.57|308.5|305.6|308.43|305.53|13
1645427880000|2022-02-21 07:18:00|308.48|305.58|308.58|305.68|308.6|305.7|308.48|305.58|14
1645427890000|2022-02-21 07:18:10|308.57|305.67|308.52|305.62|308.58|305.68|308.52|305.62|6
1645427900000|2022-02-21 07:18:20|308.53|305.63|308.55|305.65|308.57|305.67|308.52|305.62|8
1645427910000|2022-02-21 07:18:30|308.56|305.66|308.56|305.66|308.56|305.66|308.56|305.66|1
1645427920000|2022-02-21 07:18:40|308.57|305.67|308.57|305.67|308.57|305.67|308.57|305.67|1
1645427930000|2022-02-21 07:18:50|308.55|305.65|308.56|305.66|308.58|305.68|308.53|305.63|9
1645427940000|2022-02-21 07:19:00|308.58|305.68|308.64|305.74|308.7|305.8|308.58|305.68|21
1645427950000|2022-02-21 07:19:10|308.63|305.73|308.63|305.73|308.64|305.74|308.63|305.73|5
1645427960000|2022-02-21 07:19:20|308.64|305.74|308.62|305.72|308.64|305.74|308.6|305.7|8
1645427970000|2022-02-21 07:19:30|308.63|305.73|308.62|305.72|308.63|305.73|308.61|305.71|6
1645427980000|2022-02-21 07:19:40|308.63|305.73|308.64|305.74|308.65|305.75|308.63|305.73|4
1645427990000|2022-02-21 07:19:50|308.63|305.73|308.64|305.74|308.64|305.74|308.63|305.73|2
1645428000000|2022-02-21 07:20:00|308.72|305.82|308.87|305.97|308.87|305.97|308.69|305.79|5
1645428010000|2022-02-21 07:20:10|308.89|305.99|308.92|306.02|308.92|306.02|308.86|305.96|18
1645428020000|2022-02-21 07:20:20|308.93|306.03|309.08|306.18|309.09|306.19|308.93|306.03|24
1645428030000|2022-02-21 07:20:30|309.06|306.16|309.28|306.38|309.28|306.38|309.04|306.14|31
1645428040000|2022-02-21 07:20:40|309.27|306.37|309.41|306.51|309.41|306.51|309.26|306.36|9
1645428050000|2022-02-21 07:20:50|309.42|306.52|309.38|306.48|309.43|306.53|309.38|306.48|9
1645428060000|2022-02-21 07:21:00|309.39|306.49|309.36|306.46|309.4|306.5|309.33|306.43|19
1645428070000|2022-02-21 07:21:10|309.37|306.47|309.28|306.38|309.41|306.51|309.28|306.38|15
1645428080000|2022-02-21 07:21:20|309.29|306.39|309.18|306.28|309.29|306.39|309.18|306.28|14
1645428090000|2022-02-21 07:21:30|309.19|306.29|309.07|306.17|309.19|306.29|309.07|306.17|19
1645428100000|2022-02-21 07:21:40|309.06|306.16|309.29|306.39|309.29|306.39|309.06|306.16|17
1645428110000|2022-02-21 07:21:50|309.28|306.38|309.16|306.26|309.31|306.41|309.16|306.26|24
1645428120000|2022-02-21 07:22:00|309.15|306.25|309.13|306.23|309.18|306.28|309.13|306.23|10
1645428130000|2022-02-21 07:22:10|309.14|306.24|309.06|306.16|309.16|306.26|309.05|306.15|16
1645428140000|2022-02-21 07:22:20|309.07|306.17|309.09|306.19|309.09|306.19|309.07|306.17|5
1645428150000|2022-02-21 07:22:30|309.08|306.18|309.08|306.18|309.08|306.18|309.08|306.18|1
1645428160000|2022-02-21 07:22:40|309.07|306.17|309.07|306.17|309.08|306.18|309.07|306.17|3
1645428170000|2022-02-21 07:22:50|309.08|306.18|309.07|306.17|309.1|306.2|309.07|306.17|8
1645428180000|2022-02-21 07:23:00|309.08|306.18|309.17|306.27|309.22|306.32|309.08|306.18|25
1645428190000|2022-02-21 07:23:10|309.16|306.26|309.04|306.14|309.16|306.26|309.04|306.14|23
1645428200000|2022-02-21 07:23:20|309.03|306.13|308.98|306.08|309.05|306.15|308.97|306.07|13
1645428210000|2022-02-21 07:23:30|309.01|306.11|308.95|306.05|309.01|306.11|308.91|306.01|13
1645428220000|2022-02-21 07:23:40|308.92|306.02|308.92|306.02|308.96|306.06|308.87|305.97|17
1645428230000|2022-02-21 07:23:50|308.91|306.01|308.86|305.96|308.91|306.01|308.86|305.96|7
1645428240000|2022-02-21 07:24:00|308.88|305.98|308.8|305.9|308.88|305.98|308.79|305.89|12
1645428250000|2022-02-21 07:24:10|308.81|305.91|308.83|305.93|308.83|305.93|308.81|305.91|2
1645428260000|2022-02-21 07:24:20|308.81|305.91|308.83|305.93|308.84|305.94|308.8|305.9|6
1645428270000|2022-02-21 07:24:30|308.84|305.94|309|306.1|309|306.1|308.8|305.9|18
1645428280000|2022-02-21 07:24:40|309.01|306.11|309.02|306.12|309.02|306.12|308.98|306.08|8
1645428290000|2022-02-21 07:24:50|309|306.1|309.02|306.12|309.02|306.12|308.96|306.06|16
1645428300000|2022-02-21 07:25:00|309.06|306.16|309.12|306.22|309.13|306.23|309.06|306.16|5
1645428310000|2022-02-21 07:25:10|309.1|306.2|309.02|306.12|309.1|306.2|309.02|306.12|10
1645428320000|2022-02-21 07:25:20|309.01|306.11|309.04|306.14|309.04|306.14|309.01|306.11|11
1645428330000|2022-02-21 07:25:30|309.03|306.13|309.03|306.13|309.03|306.13|309.02|306.12|3
1645428340000|2022-02-21 07:25:40|309.02|306.12|309.07|306.17|309.07|306.17|309.02|306.12|6
1645428350000|2022-02-21 07:25:50|309.09|306.19|309.1|306.2|309.1|306.2|309.09|306.19|2
1645428360000|2022-02-21 07:26:00|309.07|306.17|309.07|306.17|309.1|306.2|309.05|306.15|14
1645428370000|2022-02-21 07:26:10|309.06|306.16|309.06|306.16|309.06|306.16|309.03|306.13|6
1645428380000|2022-02-21 07:26:20|309.05|306.15|309.08|306.18|309.1|306.2|309.05|306.15|13
1645428390000|2022-02-21 07:26:30|309.07|306.17|309.07|306.17|309.08|306.18|309.06|306.16|8
1645428400000|2022-02-21 07:26:40|309.08|306.18|308.93|306.03|309.08|306.18|308.91|306.01|13
1645428410000|2022-02-21 07:26:50|308.94|306.04|308.93|306.03|308.94|306.04|308.92|306.02|3
1645428420000|2022-02-21 07:27:00|308.92|306.02|308.93|306.03|308.93|306.03|308.92|306.02|2
1645428430000|2022-02-21 07:27:10|308.92|306.02|308.88|305.98|308.93|306.03|308.88|305.98|8
1645428440000|2022-02-21 07:27:20|308.86|305.96|309|306.1|309|306.1|308.86|305.96|17
1645428450000|2022-02-21 07:27:30|308.97|306.07|308.97|306.07|308.98|306.08|308.95|306.05|13
1645428460000|2022-02-21 07:27:40|308.94|306.04|308.96|306.06|309.02|306.12|308.94|306.04|18
1645428470000|2022-02-21 07:27:50|308.94|306.04|309.02|306.12|309.02|306.12|308.91|306.01|18
1645428480000|2022-02-21 07:28:00|309.03|306.13|308.93|306.03|309.05|306.15|308.93|306.03|18
1645428490000|2022-02-21 07:28:10|308.94|306.04|308.86|305.96|308.94|306.04|308.83|305.93|16
1645428500000|2022-02-21 07:28:20|308.87|305.97|308.86|305.96|308.9|306|308.86|305.96|10
1645428510000|2022-02-21 07:28:30|308.85|305.95|308.92|306.02|308.96|306.06|308.82|305.92|13
1645428520000|2022-02-21 07:28:40|308.91|306.01|308.93|306.03|308.95|306.05|308.91|306.01|15
1645428530000|2022-02-21 07:28:50|308.94|306.04|309.05|306.15|309.05|306.15|308.92|306.02|19
1645428540000|2022-02-21 07:29:00|309.06|306.16|309.16|306.26|309.16|306.26|308.95|306.05|24
1645428550000|2022-02-21 07:29:10|309.14|306.24|309.29|306.39|309.35|306.45|309.14|306.24|18
1645428560000|2022-02-21 07:29:20|309.28|306.38|309.22|306.32|309.28|306.38|309.14|306.24|23
1645428570000|2022-02-21 07:29:30|309.24|306.34|309.14|306.24|309.24|306.34|309.13|306.23|18
1645428580000|2022-02-21 07:29:40|309.15|306.25|309.16|306.26|309.16|306.26|309.14|306.24|10
1645428590000|2022-02-21 07:29:50|309.19|306.29|309.14|306.24|309.2|306.3|309.14|306.24|5
1645428600000|2022-02-21 07:30:00|309.19|306.29|309.12|306.22|309.2|306.3|309.04|306.14|23
1645428610000|2022-02-21 07:30:10|309.08|306.18|309.1|306.2|309.13|306.23|309.05|306.15|19
1645428620000|2022-02-21 07:30:20|309.11|306.21|308.93|306.03|309.11|306.21|308.89|305.99|25
1645428630000|2022-02-21 07:30:30|308.94|306.04|308.93|306.03|308.98|306.08|308.91|306.01|16
1645428640000|2022-02-21 07:30:40|308.92|306.02|308.93|306.03|308.94|306.04|308.9|306|10
1645428650000|2022-02-21 07:30:50|308.97|306.07|308.94|306.04|308.98|306.08|308.9|306|18
1645428660000|2022-02-21 07:31:00|308.93|306.03|308.88|305.98|308.93|306.03|308.85|305.95|9
1645428670000|2022-02-21 07:31:10|308.89|305.99|308.89|305.99|308.89|305.99|308.88|305.98|7
1645428680000|2022-02-21 07:31:20|308.85|305.95|308.9|306|308.92|306.02|308.85|305.95|7
1645428690000|2022-02-21 07:31:30|308.91|306.01|308.81|305.91|308.91|306.01|308.8|305.9|13
1645428700000|2022-02-21 07:31:40|308.82|305.92|308.93|306.03|308.97|306.07|308.82|305.92|22
1645428710000|2022-02-21 07:31:50|308.94|306.04|308.83|305.93|308.98|306.08|308.83|305.93|14
1645428720000|2022-02-21 07:32:00|308.82|305.92|309.18|306.28|309.18|306.28|308.82|305.92|18
1645428730000|2022-02-21 07:32:10|309.16|306.26|308.83|305.93|309.16|306.26|308.82|305.92|25
1645428740000|2022-02-21 07:32:20|308.84|305.94|308.63|305.73|308.85|305.95|308.61|305.71|23
1645428750000|2022-02-21 07:32:30|308.61|305.71|308.55|305.65|308.61|305.71|308.54|305.64|29
1645428760000|2022-02-21 07:32:40|308.56|305.66|308.51|305.61|308.57|305.67|308.49|305.59|12
1645428770000|2022-02-21 07:32:50|308.5|305.6|308.36|305.46|308.5|305.6|308.36|305.46|17
1645428780000|2022-02-21 07:33:00|308.43|305.53|308.38|305.48|308.44|305.54|308.36|305.46|10
1645428790000|2022-02-21 07:33:10|308.39|305.49|308.39|305.49|308.43|305.53|308.36|305.46|9
1645428800000|2022-02-21 07:33:20|308.36|305.46|308.42|305.52|308.43|305.53|308.36|305.46|6
1645428810000|2022-02-21 07:33:30|308.41|305.51|308.39|305.49|308.44|305.54|308.37|305.47|11
1645428820000|2022-02-21 07:33:40|308.37|305.47|308.36|305.46|308.43|305.53|308.36|305.46|5
1645428830000|2022-02-21 07:33:50|308.37|305.47|308.51|305.61|308.51|305.61|308.37|305.47|11
1645428840000|2022-02-21 07:34:00|308.52|305.62|308.5|305.6|308.54|305.64|308.35|305.45|13
1645428850000|2022-02-21 07:34:10|308.51|305.61|308.47|305.57|308.52|305.62|308.47|305.57|12
1645428860000|2022-02-21 07:34:20|308.48|305.58|308.51|305.61|308.51|305.61|308.46|305.56|8
1645428870000|2022-02-21 07:34:30|308.52|305.62|308.48|305.58|308.52|305.62|308.46|305.56|7
1645428880000|2022-02-21 07:34:40|308.49|305.59|308.33|305.43|308.49|305.59|308.3|305.4|22
1645428890000|2022-02-21 07:34:50|308.32|305.42|308.28|305.38|308.32|305.42|308.17|305.27|18
1645428900000|2022-02-21 07:35:00|308.31|305.41|308.3|305.4|308.32|305.42|308.26|305.36|15
1645428910000|2022-02-21 07:35:10|308.27|305.37|308.36|305.46|308.36|305.46|308.27|305.37|9
1645428920000|2022-02-21 07:35:20|308.32|305.42|308.32|305.42|308.35|305.45|308.31|305.41|13
1645428930000|2022-02-21 07:35:30|308.34|305.44|308.32|305.42|308.35|305.45|308.31|305.41|4
1645428940000|2022-02-21 07:35:40|308.3|305.4|308.36|305.46|308.36|305.46|308.3|305.4|7
1645428950000|2022-02-21 07:35:50|308.35|305.45|308.35|305.45|308.35|305.45|308.28|305.38|8
1645428960000|2022-02-21 07:36:00|308.36|305.46|308.46|305.56|308.5|305.6|308.32|305.42|19
1645428970000|2022-02-21 07:36:10|308.42|305.52|308.44|305.54|308.45|305.55|308.42|305.52|11
1645428980000|2022-02-21 07:36:20|308.45|305.55|308.45|305.55|308.45|305.55|308.44|305.54|3
1645428990000|2022-02-21 07:36:30|308.43|305.53|308.42|305.52|308.44|305.54|308.42|305.52|4
1645429010000|2022-02-21 07:36:50|308.43|305.53|308.47|305.57|308.48|305.58|308.43|305.53|9
1645429020000|2022-02-21 07:37:00|308.49|305.59|308.59|305.69|308.6|305.7|308.46|305.56|18
1645429030000|2022-02-21 07:37:10|308.6|305.7|308.68|305.78|308.68|305.78|308.6|305.7|18
1645429040000|2022-02-21 07:37:20|308.67|305.77|308.52|305.62|308.68|305.78|308.51|305.61|14
1645429050000|2022-02-21 07:37:30|308.49|305.59|308.5|305.6|308.5|305.6|308.44|305.54|6
1645429060000|2022-02-21 07:37:40|308.49|305.59|308.49|305.59|308.49|305.59|308.4|305.5|21
1645429070000|2022-02-21 07:37:50|308.48|305.58|308.5|305.6|308.5|305.6|308.45|305.55|7
1645429080000|2022-02-21 07:38:00|308.52|305.62|308.51|305.61|308.52|305.62|308.47|305.57|22
1645429090000|2022-02-21 07:38:10|308.52|305.62|308.51|305.61|308.52|305.62|308.5|305.6|6
1645429100000|2022-02-21 07:38:20|308.5|305.6|308.51|305.61|308.53|305.63|308.5|305.6|8
1645429110000|2022-02-21 07:38:30|308.5|305.6|308.51|305.61|308.52|305.62|308.49|305.59|8
1645429120000|2022-02-21 07:38:40|308.52|305.62|308.39|305.49|308.55|305.65|308.39|305.49|18
1645429130000|2022-02-21 07:38:50|308.4|305.5|308.41|305.51|308.43|305.53|308.4|305.5|8
1645429140000|2022-02-21 07:39:00|308.44|305.54|308.44|305.54|308.45|305.55|308.4|305.5|19
1645429150000|2022-02-21 07:39:10|308.45|305.55|308.44|305.54|308.45|305.55|308.43|305.53|4
1645429160000|2022-02-21 07:39:20|308.43|305.53|308.44|305.54|308.46|305.56|308.41|305.51|10
1645429170000|2022-02-21 07:39:30|308.45|305.55|308.45|305.55|308.46|305.56|308.45|305.55|5
1645429180000|2022-02-21 07:39:40|308.44|305.54|308.44|305.54|308.46|305.56|308.44|305.54|4
1645429190000|2022-02-21 07:39:50|308.45|305.55|308.45|305.55|308.45|305.55|308.43|305.53|11
1645429200000|2022-02-21 07:40:00|308.44|305.54|308.44|305.54|308.46|305.56|308.44|305.54|11
1645429210000|2022-02-21 07:40:10|308.45|305.55|308.43|305.53|308.45|305.55|308.43|305.53|3
1645429220000|2022-02-21 07:40:20|308.44|305.54|308.54|305.64|308.54|305.64|308.42|305.52|11
1645429230000|2022-02-21 07:40:30|308.55|305.65|308.57|305.67|308.57|305.67|308.54|305.64|11
1645429240000|2022-02-21 07:40:40|308.56|305.66|308.56|305.66|308.58|305.68|308.54|305.64|7
1645429250000|2022-02-21 07:40:50|308.54|305.64|308.57|305.67|308.58|305.68|308.54|305.64|14
1645429260000|2022-02-21 07:41:00|308.54|305.64|308.61|305.71|308.63|305.73|308.54|305.64|16
1645429270000|2022-02-21 07:41:10|308.62|305.72|308.54|305.64|308.62|305.72|308.54|305.64|9
1645429280000|2022-02-21 07:41:20|308.53|305.63|308.47|305.57|308.53|305.63|308.46|305.56|9
1645429290000|2022-02-21 07:41:30|308.46|305.56|308.49|305.59|308.51|305.61|308.45|305.55|7
1645429310000|2022-02-21 07:41:50|308.48|305.58|308.47|305.57|308.48|305.58|308.47|305.57|2
1645429320000|2022-02-21 07:42:00|308.46|305.56|308.45|305.55|308.48|305.58|308.44|305.54|10
1645429330000|2022-02-21 07:42:10|308.44|305.54|308.41|305.51|308.44|305.54|308.38|305.48|9
1645429340000|2022-02-21 07:42:20|308.42|305.52|308.41|305.51|308.42|305.52|308.41|305.51|2
1645429350000|2022-02-21 07:42:30|308.4|305.5|308.41|305.51|308.41|305.51|308.39|305.49|8
1645429360000|2022-02-21 07:42:40|308.4|305.5|308.4|305.5|308.41|305.51|308.39|305.49|5
1645429370000|2022-02-21 07:42:50|308.37|305.47|308.38|305.48|308.41|305.51|308.37|305.47|8
1645429380000|2022-02-21 07:43:00|308.39|305.49|308.37|305.47|308.4|305.5|308.37|305.47|7
1645429390000|2022-02-21 07:43:10|308.35|305.45|308.31|305.41|308.36|305.46|308.3|305.4|7
1645429400000|2022-02-21 07:43:20|308.32|305.42|308.43|305.53|308.45|305.55|308.32|305.42|16
1645429410000|2022-02-21 07:43:30|308.44|305.54|308.42|305.52|308.44|305.54|308.41|305.51|8
1645429420000|2022-02-21 07:43:40|308.43|305.53|308.42|305.52|308.43|305.53|308.42|305.52|4
1645429430000|2022-02-21 07:43:50|308.43|305.53|308.5|305.6|308.5|305.6|308.42|305.52|5
1645429440000|2022-02-21 07:44:00|308.53|305.63|308.68|305.78|308.71|305.81|308.53|305.63|21
1645429450000|2022-02-21 07:44:10|308.69|305.79|308.68|305.78|308.72|305.82|308.65|305.75|14
1645429460000|2022-02-21 07:44:20|308.69|305.79|308.81|305.91|308.82|305.92|308.69|305.79|19
1645429470000|2022-02-21 07:44:30|308.8|305.9|308.76|305.86|308.8|305.9|308.7|305.8|19
1645429480000|2022-02-21 07:44:40|308.75|305.85|308.77|305.87|308.77|305.87|308.75|305.85|3
1645429490000|2022-02-21 07:44:50|308.76|305.86|308.74|305.84|308.76|305.86|308.72|305.82|6
1645429500000|2022-02-21 07:45:00|308.73|305.83|308.76|305.86|308.76|305.86|308.73|305.83|4
1645429510000|2022-02-21 07:45:10|308.75|305.85|308.76|305.86|308.76|305.86|308.75|305.85|4
1645429520000|2022-02-21 07:45:20|308.75|305.85|308.72|305.82|308.75|305.85|308.72|305.82|2
1645429530000|2022-02-21 07:45:30|308.7|305.8|308.63|305.73|308.7|305.8|308.63|305.73|7
1645429540000|2022-02-21 07:45:40|308.61|305.71|308.62|305.72|308.65|305.75|308.61|305.71|7
1645429560000|2022-02-21 07:46:00|308.64|305.74|308.62|305.72|308.64|305.74|308.62|305.72|3
1645429570000|2022-02-21 07:46:10|308.61|305.71|308.59|305.69|308.62|305.72|308.48|305.58|15
1645429580000|2022-02-21 07:46:20|308.62|305.72|308.66|305.76|308.74|305.84|308.62|305.72|23
1645429590000|2022-02-21 07:46:30|308.67|305.77|308.65|305.75|308.72|305.82|308.64|305.74|22
1645429600000|2022-02-21 07:46:40|308.67|305.77|308.61|305.71|308.79|305.89|308.6|305.7|25
1645429610000|2022-02-21 07:46:50|308.58|305.68|308.49|305.59|308.67|305.77|308.49|305.59|28
1645429620000|2022-02-21 07:47:00|308.48|305.58|308.59|305.69|308.59|305.69|308.47|305.57|19
1645429630000|2022-02-21 07:47:10|308.58|305.68|308.58|305.68|308.61|305.71|308.56|305.66|16
1645429640000|2022-02-21 07:47:20|308.57|305.67|308.59|305.69|308.61|305.71|308.54|305.64|24
1645429650000|2022-02-21 07:47:30|308.6|305.7|308.51|305.61|308.6|305.7|308.48|305.58|21
1645429660000|2022-02-21 07:47:40|308.52|305.62|308.57|305.67|308.61|305.71|308.51|305.61|17
1645429670000|2022-02-21 07:47:50|308.58|305.68|308.41|305.51|308.58|305.68|308.37|305.47|23
1645429680000|2022-02-21 07:48:00|308.4|305.5|308.58|305.68|308.58|305.68|308.39|305.49|20
1645429690000|2022-02-21 07:48:10|308.57|305.67|308.55|305.65|308.66|305.76|308.51|305.61|22
1645429700000|2022-02-21 07:48:20|308.56|305.66|308.61|305.71|308.62|305.72|308.56|305.66|17
1645429710000|2022-02-21 07:48:30|308.59|305.69|308.65|305.75|308.67|305.77|308.59|305.69|19
1645429720000|2022-02-21 07:48:40|308.63|305.73|308.62|305.72|308.64|305.74|308.56|305.66|17
1645429730000|2022-02-21 07:48:50|308.57|305.67|308.67|305.77|308.69|305.79|308.53|305.63|18
1645429740000|2022-02-21 07:49:00|308.66|305.76|308.67|305.77|308.67|305.77|308.65|305.75|8
1645429750000|2022-02-21 07:49:10|308.66|305.76|308.55|305.65|308.67|305.77|308.55|305.65|10
1645429760000|2022-02-21 07:49:20|308.56|305.66|308.64|305.74|308.64|305.74|308.56|305.66|21
1645429770000|2022-02-21 07:49:30|308.63|305.73|308.77|305.87|308.78|305.88|308.63|305.73|23
1645429780000|2022-02-21 07:49:40|308.78|305.88|308.84|305.94|308.84|305.94|308.77|305.87|3
1645429790000|2022-02-21 07:49:50|308.79|305.89|308.69|305.79|308.85|305.95|308.64|305.74|22
1645429800000|2022-02-21 07:50:00|308.66|305.76|308.79|305.89|308.79|305.89|308.66|305.76|16
1645429810000|2022-02-21 07:50:10|308.78|305.88|308.59|305.69|308.78|305.88|308.59|305.69|19
1645429830000|2022-02-21 07:50:30|308.57|305.67|308.57|305.67|308.6|305.7|308.55|305.65|8
1645429840000|2022-02-21 07:50:40|308.58|305.68|308.58|305.68|308.59|305.69|308.58|305.68|3
1645429850000|2022-02-21 07:50:50|308.6|305.7|308.58|305.68|308.6|305.7|308.57|305.67|8
1645429860000|2022-02-21 07:51:00|308.59|305.69|308.58|305.68|308.59|305.69|308.57|305.67|11
1645429870000|2022-02-21 07:51:10|308.54|305.64|308.54|305.64|308.57|305.67|308.53|305.63|13
1645429880000|2022-02-21 07:51:20|308.53|305.63|308.53|305.63|308.55|305.65|308.51|305.61|13
1645429890000|2022-02-21 07:51:30|308.54|305.64|308.56|305.66|308.58|305.68|308.53|305.63|14
1645429900000|2022-02-21 07:51:40|308.55|305.65|308.55|305.65|308.55|305.65|308.55|305.65|1
1645429910000|2022-02-21 07:51:50|308.56|305.66|308.6|305.7|308.61|305.71|308.55|305.65|13
1645429920000|2022-02-21 07:52:00|308.61|305.71|308.53|305.63|308.64|305.74|308.53|305.63|16
1645429930000|2022-02-21 07:52:10|308.54|305.64|308.53|305.63|308.54|305.64|308.5|305.6|15
1645429940000|2022-02-21 07:52:20|308.54|305.64|308.54|305.64|308.54|305.64|308.5|305.6|5
1645429950000|2022-02-21 07:52:30|308.53|305.63|308.44|305.54|308.53|305.63|308.44|305.54|14
1645429960000|2022-02-21 07:52:40|308.43|305.53|308.43|305.53|308.44|305.54|308.43|305.53|3
1645429970000|2022-02-21 07:52:50|308.45|305.55|308.33|305.43|308.45|305.55|308.33|305.43|14
1645429980000|2022-02-21 07:53:00|308.32|305.42|308.35|305.45|308.38|305.48|308.32|305.42|7
1645429990000|2022-02-21 07:53:10|308.36|305.46|308.39|305.49|308.39|305.49|308.35|305.45|4
1645430000000|2022-02-21 07:53:20|308.38|305.48|308.35|305.45|308.38|305.48|308.34|305.44|7
1645430010000|2022-02-21 07:53:30|308.34|305.44|308.29|305.39|308.36|305.46|308.27|305.37|14
1645430020000|2022-02-21 07:53:40|308.28|305.38|308.28|305.38|308.29|305.39|308.26|305.36|5
1645430030000|2022-02-21 07:53:50|308.26|305.36|308.25|305.35|308.26|305.36|308.24|305.34|6
1645430040000|2022-02-21 07:54:00|308.26|305.36|308.25|305.35|308.28|305.38|308.21|305.31|17
1645430050000|2022-02-21 07:54:10|308.26|305.36|308.27|305.37|308.27|305.37|308.25|305.35|7
1645430060000|2022-02-21 07:54:20|308.28|305.38|308.28|305.38|308.28|305.38|308.28|305.38|1
1645430070000|2022-02-21 07:54:30|308.26|305.36|308.34|305.44|308.35|305.45|308.26|305.36|14
1645430080000|2022-02-21 07:54:40|308.35|305.45|308.32|305.42|308.35|305.45|308.3|305.4|11
1645430090000|2022-02-21 07:54:50|308.33|305.43|308.42|305.52|308.42|305.52|308.3|305.4|10
1645430100000|2022-02-21 07:55:00|308.41|305.51|308.4|305.5|308.41|305.51|308.36|305.46|9
1645430110000|2022-02-21 07:55:10|308.41|305.51|308.51|305.61|308.52|305.62|308.41|305.51|17
1645430120000|2022-02-21 07:55:20|308.52|305.62|308.45|305.55|308.52|305.62|308.44|305.54|10
1645430130000|2022-02-21 07:55:30|308.46|305.56|308.47|305.57|308.51|305.61|308.45|305.55|22
1645430140000|2022-02-21 07:55:40|308.5|305.6|308.47|305.57|308.5|305.6|308.46|305.56|8
1645430150000|2022-02-21 07:55:50|308.48|305.58|308.48|305.58|308.49|305.59|308.47|305.57|5
1645430160000|2022-02-21 07:56:00|308.47|305.57|308.71|305.81|308.77|305.87|308.47|305.57|21
1645430170000|2022-02-21 07:56:10|308.69|305.79|308.91|306.01|308.91|306.01|308.65|305.75|23
1645430180000|2022-02-21 07:56:20|308.93|306.03|308.86|305.96|308.96|306.06|308.84|305.94|22
1645430190000|2022-02-21 07:56:30|308.87|305.97|308.91|306.01|308.97|306.07|308.87|305.97|19
1645430200000|2022-02-21 07:56:40|308.92|306.02|308.79|305.89|308.93|306.03|308.76|305.86|18
1645430210000|2022-02-21 07:56:50|308.78|305.88|308.77|305.87|308.83|305.93|308.75|305.85|25
1645430220000|2022-02-21 07:57:00|308.79|305.89|308.92|306.02|308.96|306.06|308.76|305.86|22
1645430230000|2022-02-21 07:57:10|308.93|306.03|308.94|306.04|308.95|306.05|308.9|306|16
1645430240000|2022-02-21 07:57:20|308.95|306.05|308.97|306.07|309|306.1|308.92|306.02|23
1645430250000|2022-02-21 07:57:30|308.98|306.08|309.17|306.27|309.18|306.28|308.96|306.06|19
1645430260000|2022-02-21 07:57:40|309.16|306.26|309.04|306.14|309.16|306.26|309.04|306.14|6
1645430270000|2022-02-21 07:57:50|309.05|306.15|309.05|306.15|309.06|306.16|309.05|306.15|7
1645430280000|2022-02-21 07:58:00|309.04|306.14|309.05|306.15|309.06|306.16|309.02|306.12|7
1645430290000|2022-02-21 07:58:10|309.04|306.14|309.06|306.16|309.1|306.2|309.04|306.14|15
1645430300000|2022-02-21 07:58:20|309.05|306.15|309.02|306.12|309.05|306.15|308.98|306.08|17
1645430310000|2022-02-21 07:58:30|309.01|306.11|309|306.1|309.02|306.12|308.98|306.08|10
1645430320000|2022-02-21 07:58:40|308.99|306.09|308.98|306.08|308.99|306.09|308.96|306.06|11
1645430330000|2022-02-21 07:58:50|308.97|306.07|308.89|305.99|308.99|306.09|308.88|305.98|15
1645430340000|2022-02-21 07:59:00|308.9|306|309.04|306.14|309.05|306.15|308.89|305.99|15
1645430350000|2022-02-21 07:59:10|309.03|306.13|309.02|306.12|309.06|306.16|309.01|306.11|9
1645430360000|2022-02-21 07:59:20|309.01|306.11|309.09|306.19|309.1|306.2|309|306.1|18
1645430370000|2022-02-21 07:59:30|309.1|306.2|309.06|306.16|309.1|306.2|309.03|306.13|14
1645430380000|2022-02-21 07:59:40|309.07|306.17|309.07|306.17|309.07|306.17|309.06|306.16|3
1645430390000|2022-02-21 07:59:50|309.06|306.16|309.08|306.18|309.08|306.18|309.03|306.13|17
1645430400000|2022-02-21 08:00:00|309.07|306.17|309|306.1|309.07|306.17|308.95|306.05|10
1645430410000|2022-02-21 08:00:10|308.96|306.06|309.07|306.17|309.07|306.17|308.95|306.05|17
1645430420000|2022-02-21 08:00:20|309.06|306.16|309.32|306.42|309.34|306.44|309.05|306.15|16
1645430430000|2022-02-21 08:00:30|309.33|306.43|309.25|306.35|309.34|306.44|309.24|306.34|16
1645430440000|2022-02-21 08:00:40|309.26|306.36|309.17|306.27|309.3|306.4|309.15|306.25|18
1645430450000|2022-02-21 08:00:50|309.16|306.26|309.1|306.2|309.18|306.28|309.09|306.19|19
1645430460000|2022-02-21 08:01:00|309.09|306.19|308.89|305.99|309.09|306.19|308.77|305.87|29
1645430470000|2022-02-21 08:01:10|308.85|305.95|309.03|306.13|309.03|306.13|308.85|305.95|13
1645430480000|2022-02-21 08:01:20|309.04|306.14|309.1|306.2|309.14|306.24|309.04|306.14|12
1645430490000|2022-02-21 08:01:30|309.11|306.21|309.11|306.21|309.13|306.23|309.11|306.21|4
1645430500000|2022-02-21 08:01:40|309.12|306.22|309.2|306.3|309.24|306.34|309.12|306.22|15
1645430510000|2022-02-21 08:01:50|309.21|306.31|309.07|306.17|309.21|306.31|309.07|306.17|14
1645430520000|2022-02-21 08:02:00|309.08|306.18|309.3|306.4|309.33|306.43|309.08|306.18|19
1645430530000|2022-02-21 08:02:10|309.31|306.41|309.32|306.42|309.34|306.44|309.3|306.4|13
1645430540000|2022-02-21 08:02:20|309.31|306.41|309.32|306.42|309.33|306.43|309.31|306.41|8
1645430550000|2022-02-21 08:02:30|309.33|306.43|309.33|306.43|309.34|306.44|309.32|306.42|11
1645430560000|2022-02-21 08:02:40|309.34|306.44|309.21|306.31|309.34|306.44|309.18|306.28|18
1645430570000|2022-02-21 08:02:50|309.22|306.32|309.27|306.37|309.27|306.37|309.22|306.32|5
1645430580000|2022-02-21 08:03:00|309.31|306.41|309.58|306.68|309.6|306.7|309.31|306.41|23
1645430590000|2022-02-21 08:03:10|309.55|306.65|309.35|306.45|309.55|306.65|309.32|306.42|21
1645430600000|2022-02-21 08:03:20|309.34|306.44|309.28|306.38|309.34|306.44|309.27|306.37|16
1645430610000|2022-02-21 08:03:30|309.29|306.39|309.29|306.39|309.29|306.39|309.29|306.39|1
1645430620000|2022-02-21 08:03:40|309.28|306.38|309.39|306.49|309.4|306.5|309.28|306.38|11
1645430630000|2022-02-21 08:03:50|309.42|306.52|309.46|306.56|309.46|306.56|309.42|306.52|13
1645430640000|2022-02-21 08:04:00|309.47|306.57|309.62|306.72|309.66|306.76|309.46|306.56|17
1645430650000|2022-02-21 08:04:10|309.61|306.71|309.58|306.68|309.63|306.73|309.55|306.65|15
1645430660000|2022-02-21 08:04:20|309.59|306.69|309.61|306.71|309.64|306.74|309.58|306.68|15
1645430670000|2022-02-21 08:04:30|309.62|306.72|309.72|306.82|309.72|306.82|309.62|306.72|11
1645430680000|2022-02-21 08:04:40|309.7|306.8|309.72|306.82|309.74|306.84|309.67|306.77|13
1645430690000|2022-02-21 08:04:50|309.73|306.83|309.73|306.83|309.75|306.85|309.68|306.78|14
1645430700000|2022-02-21 08:05:00|309.74|306.84|309.75|306.85|309.76|306.86|309.72|306.82|13
1645430710000|2022-02-21 08:05:10|309.73|306.83|309.75|306.85|309.75|306.85|309.71|306.81|11
1645430720000|2022-02-21 08:05:20|309.73|306.83|309.75|306.85|309.75|306.85|309.72|306.82|7
1645430730000|2022-02-21 08:05:30|309.79|306.89|309.94|307.04|310.03|307.13|309.78|306.88|24
1645430740000|2022-02-21 08:05:40|309.91|307.01|309.91|307.01|309.91|307.01|309.9|307|13
1645430750000|2022-02-21 08:05:50|309.92|307.02|309.95|307.05|309.96|307.06|309.89|306.99|28
1645430760000|2022-02-21 08:06:00|309.93|307.03|309.95|307.05|310.01|307.11|309.93|307.03|21
1645430770000|2022-02-21 08:06:10|309.99|307.09|309.99|307.09|310|307.1|309.95|307.05|14
1645430780000|2022-02-21 08:06:20|309.96|307.06|309.86|306.96|310.02|307.12|309.86|306.96|11
1645430790000|2022-02-21 08:06:30|309.87|306.97|309.85|306.95|309.89|306.99|309.85|306.95|17
1645430800000|2022-02-21 08:06:40|309.86|306.96|309.88|306.98|309.88|306.98|309.86|306.96|5
1645430810000|2022-02-21 08:06:50|309.87|306.97|309.65|306.75|309.87|306.97|309.64|306.74|17
1645430820000|2022-02-21 08:07:00|309.63|306.73|309.38|306.48|309.63|306.73|309.38|306.48|16
1645430830000|2022-02-21 08:07:10|309.39|306.49|309.5|306.6|309.58|306.68|309.39|306.49|21
1645430840000|2022-02-21 08:07:20|309.49|306.59|309.47|306.57|309.5|306.6|309.45|306.55|16
1645430850000|2022-02-21 08:07:30|309.49|306.59|309.55|306.65|309.59|306.69|309.49|306.59|13
1645430860000|2022-02-21 08:07:40|309.54|306.64|309.49|306.59|309.55|306.65|309.47|306.57|9
1645430870000|2022-02-21 08:07:50|309.48|306.58|309.57|306.67|309.58|306.68|309.48|306.58|8
1645430880000|2022-02-21 08:08:00|309.56|306.66|309.53|306.63|309.59|306.69|309.53|306.63|7
1645430890000|2022-02-21 08:08:10|309.55|306.65|309.43|306.53|309.56|306.66|309.38|306.48|17
1645430900000|2022-02-21 08:08:20|309.42|306.52|309.6|306.7|309.61|306.71|309.42|306.52|17
1645430910000|2022-02-21 08:08:30|309.59|306.69|309.55|306.65|309.6|306.7|309.46|306.56|26
1645430920000|2022-02-21 08:08:40|309.57|306.67|309.75|306.85|309.75|306.85|309.57|306.67|27
1645430930000|2022-02-21 08:08:50|309.76|306.86|309.8|306.9|309.8|306.9|309.75|306.85|16
1645430940000|2022-02-21 08:09:00|309.78|306.88|309.84|306.94|309.96|307.06|309.78|306.88|17
1645430950000|2022-02-21 08:09:10|309.85|306.95|309.71|306.81|309.87|306.97|309.68|306.78|21
1645430970000|2022-02-21 08:09:30|309.68|306.78|309.72|306.82|309.73|306.83|309.68|306.78|5
1645430980000|2022-02-21 08:09:40|309.74|306.84|309.84|306.94|309.84|306.94|309.73|306.83|7
1645430990000|2022-02-21 08:09:50|309.81|306.91|309.78|306.88|309.81|306.91|309.76|306.86|14
1645431000000|2022-02-21 08:10:00|309.79|306.89|309.8|306.9|309.8|306.9|309.78|306.88|4
1645431010000|2022-02-21 08:10:10|309.81|306.91|309.62|306.72|309.81|306.91|309.61|306.71|10
1645431020000|2022-02-21 08:10:20|309.61|306.71|309.59|306.69|309.61|306.71|309.53|306.63|16
1645431030000|2022-02-21 08:10:30|309.58|306.68|309.52|306.62|309.61|306.71|309.52|306.62|18
1645431040000|2022-02-21 08:10:40|309.53|306.63|309.67|306.77|309.68|306.78|309.52|306.62|12
1645431050000|2022-02-21 08:10:50|309.68|306.78|309.69|306.79|309.7|306.8|309.67|306.77|8
1645431060000|2022-02-21 08:11:00|309.7|306.8|309.8|306.9|309.83|306.93|309.7|306.8|21
1645431070000|2022-02-21 08:11:10|309.81|306.91|309.76|306.86|309.81|306.91|309.76|306.86|4
1645431080000|2022-02-21 08:11:20|309.75|306.85|309.72|306.82|309.75|306.85|309.72|306.82|9
1645431090000|2022-02-21 08:11:30|309.71|306.81|309.7|306.8|309.71|306.81|309.7|306.8|2
1645431100000|2022-02-21 08:11:40|309.71|306.81|309.71|306.81|309.71|306.81|309.7|306.8|5
1645431110000|2022-02-21 08:11:50|309.7|306.8|309.6|306.7|309.7|306.8|309.56|306.66|16
1645431120000|2022-02-21 08:12:00|309.61|306.71|309.61|306.71|309.64|306.74|309.54|306.64|12
1645431130000|2022-02-21 08:12:10|309.62|306.72|309.6|306.7|309.62|306.72|309.5|306.6|23
1645431140000|2022-02-21 08:12:20|309.58|306.68|309.66|306.76|309.66|306.76|309.56|306.66|10
1645431150000|2022-02-21 08:12:30|309.68|306.78|309.69|306.79|309.77|306.87|309.67|306.77|17
1645431160000|2022-02-21 08:12:40|309.67|306.77|309.7|306.8|309.71|306.81|309.65|306.75|11
1645431170000|2022-02-21 08:12:50|309.71|306.81|309.77|306.87|309.78|306.88|309.7|306.8|19
1645431180000|2022-02-21 08:13:00|309.76|306.86|309.69|306.79|309.76|306.86|309.63|306.73|11
1645431190000|2022-02-21 08:13:10|309.7|306.8|309.68|306.78|309.7|306.8|309.65|306.75|8
1645431200000|2022-02-21 08:13:20|309.7|306.8|309.66|306.76|309.71|306.81|309.66|306.76|8
1645431210000|2022-02-21 08:13:30|309.67|306.77|309.66|306.76|309.67|306.77|309.66|306.76|2
1645431220000|2022-02-21 08:13:40|309.67|306.77|309.68|306.78|309.68|306.78|309.66|306.76|8
1645431230000|2022-02-21 08:13:50|309.74|306.84|309.74|306.84|309.74|306.84|309.71|306.81|8
1645431240000|2022-02-21 08:14:00|309.75|306.85|309.74|306.84|309.76|306.86|309.7|306.8|7
1645431250000|2022-02-21 08:14:10|309.73|306.83|309.74|306.84|309.75|306.85|309.73|306.83|8
1645431270000|2022-02-21 08:14:30|309.75|306.85|309.74|306.84|309.75|306.85|309.74|306.84|4
1645431280000|2022-02-21 08:14:40|309.75|306.85|309.74|306.84|309.75|306.85|309.71|306.81|7
1645431290000|2022-02-21 08:14:50|309.73|306.83|309.72|306.82|309.76|306.86|309.72|306.82|10
1645431300000|2022-02-21 08:15:00|309.73|306.83|309.76|306.86|309.8|306.9|309.73|306.83|20
1645431310000|2022-02-21 08:15:10|309.77|306.87|309.79|306.89|309.79|306.89|309.77|306.87|5
1645431320000|2022-02-21 08:15:20|309.8|306.9|309.81|306.91|309.84|306.94|309.8|306.9|8
1645431330000|2022-02-21 08:15:30|309.78|306.88|309.86|306.96|309.87|306.97|309.78|306.88|9
1645431340000|2022-02-21 08:15:40|309.87|306.97|309.71|306.81|309.89|306.99|309.7|306.8|20
1645431350000|2022-02-21 08:15:50|309.67|306.77|309.7|306.8|309.7|306.8|309.67|306.77|8
1645431360000|2022-02-21 08:16:00|309.69|306.79|309.46|306.56|309.69|306.79|309.45|306.55|20
1645431370000|2022-02-21 08:16:10|309.49|306.59|309.48|306.58|309.49|306.59|309.46|306.56|4
1645431380000|2022-02-21 08:16:20|309.47|306.57|309.39|306.49|309.47|306.57|309.39|306.49|6
1645431390000|2022-02-21 08:16:30|309.4|306.5|309.42|306.52|309.43|306.53|309.39|306.49|9
1645431400000|2022-02-21 08:16:40|309.43|306.53|309.41|306.51|309.43|306.53|309.4|306.5|8
1645431410000|2022-02-21 08:16:50|309.42|306.52|309.37|306.47|309.42|306.52|309.37|306.47|14
1645431420000|2022-02-21 08:17:00|309.38|306.48|309.39|306.49|309.41|306.51|309.37|306.47|13
1645431430000|2022-02-21 08:17:10|309.4|306.5|309.41|306.51|309.41|306.51|309.38|306.48|8
1645431440000|2022-02-21 08:17:20|309.4|306.5|309.4|306.5|309.4|306.5|309.35|306.45|11
1645431450000|2022-02-21 08:17:30|309.41|306.51|309.4|306.5|309.47|306.57|309.4|306.5|19
1645431460000|2022-02-21 08:17:40|309.39|306.49|309.36|306.46|309.4|306.5|309.36|306.46|5
1645431470000|2022-02-21 08:17:50|309.37|306.47|309.39|306.49|309.4|306.5|309.37|306.47|8
1645431480000|2022-02-21 08:18:00|309.38|306.48|309.38|306.48|309.39|306.49|309.38|306.48|5
1645431490000|2022-02-21 08:18:10|309.37|306.47|309.36|306.46|309.37|306.47|309.35|306.45|4
1645431500000|2022-02-21 08:18:20|309.37|306.47|309.4|306.5|309.45|306.55|309.36|306.46|11
1645431510000|2022-02-21 08:18:30|309.38|306.48|309.37|306.47|309.45|306.55|309.37|306.47|18
1645431520000|2022-02-21 08:18:40|309.38|306.48|309.37|306.47|309.38|306.48|309.37|306.47|2
1645431530000|2022-02-21 08:18:50|309.36|306.46|309.14|306.24|309.36|306.46|309.14|306.24|28
1645431540000|2022-02-21 08:19:00|309.15|306.25|309.15|306.25|309.16|306.26|309.15|306.25|7
1645431550000|2022-02-21 08:19:10|309.14|306.24|309.01|306.11|309.14|306.24|309|306.1|10
1645431560000|2022-02-21 08:19:20|309|306.1|308.88|305.98|309.01|306.11|308.87|305.97|19
1645431570000|2022-02-21 08:19:30|308.89|305.99|308.94|306.04|308.95|306.05|308.88|305.98|7
1645431580000|2022-02-21 08:19:40|308.98|306.08|308.81|305.91|308.98|306.08|308.77|305.87|7
1645431590000|2022-02-21 08:19:50|308.82|305.92|308.81|305.91|308.82|305.92|308.81|305.91|4
1645431600000|2022-02-21 08:20:00|308.82|305.92|308.86|305.96|308.9|306|308.8|305.9|15
1645431610000|2022-02-21 08:20:10|308.85|305.95|308.85|305.95|308.86|305.96|308.84|305.94|8
1645431620000|2022-02-21 08:20:20|308.84|305.94|308.53|305.63|308.84|305.94|308.48|305.58|26
1645431630000|2022-02-21 08:20:30|308.55|305.65|308.65|305.75|308.65|305.75|308.53|305.63|23
1645431640000|2022-02-21 08:20:40|308.63|305.73|308.5|305.6|308.65|305.75|308.48|305.58|19
1645431650000|2022-02-21 08:20:50|308.51|305.61|308.64|305.74|308.66|305.76|308.51|305.61|16
1645431660000|2022-02-21 08:21:00|308.65|305.75|308.74|305.84|308.74|305.84|308.61|305.71|12
1645431670000|2022-02-21 08:21:10|308.8|305.9|308.79|305.89|308.84|305.94|308.78|305.88|12
1645431680000|2022-02-21 08:21:20|308.8|305.9|308.79|305.89|308.84|305.94|308.79|305.89|9
1645431690000|2022-02-21 08:21:30|308.78|305.88|308.8|305.9|308.81|305.91|308.78|305.88|7
1645431700000|2022-02-21 08:21:40|308.81|305.91|308.93|306.03|308.93|306.03|308.81|305.91|15
1645431710000|2022-02-21 08:21:50|308.94|306.04|309.09|306.19|309.15|306.25|308.87|305.97|22
1645431720000|2022-02-21 08:22:00|309.1|306.2|309.43|306.53|309.43|306.53|309.1|306.2|20
1645431730000|2022-02-21 08:22:10|309.44|306.54|309.41|306.51|309.46|306.56|309.41|306.51|10
1645431740000|2022-02-21 08:22:20|309.42|306.52|309.46|306.56|309.46|306.56|309.4|306.5|10
1645431750000|2022-02-21 08:22:30|309.43|306.53|309.56|306.66|309.56|306.66|309.43|306.53|13
1645431760000|2022-02-21 08:22:40|309.54|306.64|309.59|306.69|309.63|306.73|309.54|306.64|15
1645431770000|2022-02-21 08:22:50|309.6|306.7|309.62|306.72|309.63|306.73|309.59|306.69|15
1645431780000|2022-02-21 08:23:00|309.6|306.7|309.63|306.73|309.64|306.74|309.59|306.69|15
1645431790000|2022-02-21 08:23:10|309.62|306.72|309.63|306.73|309.64|306.74|309.61|306.71|8
1645431800000|2022-02-21 08:23:20|309.64|306.74|309.63|306.73|309.64|306.74|309.63|306.73|4
1645431810000|2022-02-21 08:23:30|309.64|306.74|309.5|306.6|309.64|306.74|309.5|306.6|12
1645431820000|2022-02-21 08:23:40|309.51|306.61|309.56|306.66|309.56|306.66|309.49|306.59|12
1645431830000|2022-02-21 08:23:50|309.57|306.67|309.61|306.71|309.61|306.71|309.56|306.66|9
1645431840000|2022-02-21 08:24:00|309.56|306.66|309.51|306.61|309.56|306.66|309.49|306.59|11
1645431850000|2022-02-21 08:24:10|309.52|306.62|309.53|306.63|309.53|306.63|309.51|306.61|5
1645431860000|2022-02-21 08:24:20|309.54|306.64|309.57|306.67|309.58|306.68|309.5|306.6|8
1645431870000|2022-02-21 08:24:30|309.58|306.68|309.52|306.62|309.58|306.68|309.47|306.57|19
1645431880000|2022-02-21 08:24:40|309.54|306.64|309.57|306.67|309.57|306.67|309.5|306.6|12
1645431890000|2022-02-21 08:24:50|309.54|306.64|309.49|306.59|309.54|306.64|309.49|306.59|5
1645431900000|2022-02-21 08:25:00|309.48|306.58|309.45|306.55|309.48|306.58|309.44|306.54|5
1645431910000|2022-02-21 08:25:10|309.44|306.54|309.43|306.53|309.52|306.62|309.41|306.51|15
1645431920000|2022-02-21 08:25:20|309.44|306.54|309.42|306.52|309.46|306.56|309.42|306.52|15
1645431930000|2022-02-21 08:25:30|309.43|306.53|309.43|306.53|309.44|306.54|309.43|306.53|5
1645431940000|2022-02-21 08:25:40|309.44|306.54|309.43|306.53|309.44|306.54|309.39|306.49|14
1645431950000|2022-02-21 08:25:50|309.44|306.54|309.43|306.53|309.44|306.54|309.43|306.53|6
1645431960000|2022-02-21 08:26:00|309.42|306.52|309.43|306.53|309.43|306.53|309.39|306.49|8
1645431970000|2022-02-21 08:26:10|309.42|306.52|309.23|306.33|309.42|306.52|309.23|306.33|19
1645431980000|2022-02-21 08:26:20|309.24|306.34|309.24|306.34|309.27|306.37|309.23|306.33|15
1645431990000|2022-02-21 08:26:30|309.25|306.35|309.3|306.4|309.3|306.4|309.25|306.35|12
1645432000000|2022-02-21 08:26:40|309.31|306.41|309.38|306.48|309.39|306.49|309.31|306.41|14
1645432010000|2022-02-21 08:26:50|309.39|306.49|309.4|306.5|309.4|306.5|309.36|306.46|7
1645432020000|2022-02-21 08:27:00|309.41|306.51|309.42|306.52|309.42|306.52|309.41|306.51|2
1645432030000|2022-02-21 08:27:10|309.41|306.51|309.51|306.61|309.54|306.64|309.41|306.51|14
1645432040000|2022-02-21 08:27:20|309.5|306.6|309.44|306.54|309.5|306.6|309.41|306.51|18
1645432050000|2022-02-21 08:27:30|309.45|306.55|309.43|306.53|309.46|306.56|309.43|306.53|13
1645432060000|2022-02-21 08:27:40|309.44|306.54|309.44|306.54|309.44|306.54|309.42|306.52|5
1645432070000|2022-02-21 08:27:50|309.43|306.53|309.45|306.55|309.46|306.56|309.42|306.52|10
1645432080000|2022-02-21 08:28:00|309.44|306.54|309.4|306.5|309.45|306.55|309.39|306.49|10
1645432090000|2022-02-21 08:28:10|309.42|306.52|309.42|306.52|309.44|306.54|309.41|306.51|11
1645432100000|2022-02-21 08:28:20|309.43|306.53|309.42|306.52|309.43|306.53|309.42|306.52|2
1645432110000|2022-02-21 08:28:30|309.43|306.53|309.46|306.56|309.46|306.56|309.43|306.53|3
1645432120000|2022-02-21 08:28:40|309.45|306.55|309.33|306.43|309.45|306.55|309.33|306.43|13
1645432130000|2022-02-21 08:28:50|309.34|306.44|309.32|306.42|309.35|306.45|309.32|306.42|10
1645432140000|2022-02-21 08:29:00|309.33|306.43|309.3|306.4|309.33|306.43|309.28|306.38|14
1645432150000|2022-02-21 08:29:10|309.29|306.39|309.21|306.31|309.3|306.4|309.21|306.31|12
1645432160000|2022-02-21 08:29:20|309.22|306.32|309.22|306.32|309.22|306.32|309.21|306.31|3
1645432170000|2022-02-21 08:29:30|309.29|306.39|309.33|306.43|309.33|306.43|309.29|306.39|10
1645432180000|2022-02-21 08:29:40|309.32|306.42|309.28|306.38|309.33|306.43|309.28|306.38|7
1645432190000|2022-02-21 08:29:50|309.29|306.39|309.34|306.44|309.34|306.44|309.29|306.39|10
1645432200000|2022-02-21 08:30:00|309.33|306.43|309.38|306.48|309.42|306.52|309.33|306.43|14
1645432210000|2022-02-21 08:30:10|309.39|306.49|309.33|306.43|309.39|306.49|309.28|306.38|13
1645432220000|2022-02-21 08:30:20|309.31|306.41|309.31|306.41|309.31|306.41|309.31|306.41|1
1645432230000|2022-02-21 08:30:30|309.32|306.42|309.32|306.42|309.34|306.44|309.31|306.41|10
1645432240000|2022-02-21 08:30:40|309.33|306.43|309.33|306.43|309.33|306.43|309.31|306.41|8
1645432250000|2022-02-21 08:30:50|309.31|306.41|309.32|306.42|309.33|306.43|309.3|306.4|7
1645432260000|2022-02-21 08:31:00|309.33|306.43|309.42|306.52|309.42|306.52|309.32|306.42|7
1645432270000|2022-02-21 08:31:10|309.41|306.51|309.47|306.57|309.5|306.6|309.41|306.51|13
1645432280000|2022-02-21 08:31:20|309.49|306.59|309.49|306.59|309.5|306.6|309.48|306.58|6
1645432290000|2022-02-21 08:31:30|309.48|306.58|309.43|306.53|309.5|306.6|309.43|306.53|9
1645432300000|2022-02-21 08:31:40|309.46|306.56|309.42|306.52|309.47|306.57|309.42|306.52|5
1645432310000|2022-02-21 08:31:50|309.41|306.51|309.41|306.51|309.44|306.54|309.36|306.46|19
1645432320000|2022-02-21 08:32:00|309.39|306.49|309.43|306.53|309.47|306.57|309.38|306.48|15
1645432330000|2022-02-21 08:32:10|309.44|306.54|309.43|306.53|309.44|306.54|309.42|306.52|4
1645432340000|2022-02-21 08:32:20|309.44|306.54|309.48|306.58|309.5|306.6|309.43|306.53|10
1645432350000|2022-02-21 08:32:30|309.47|306.57|309.42|306.52|309.5|306.6|309.42|306.52|11
1645432360000|2022-02-21 08:32:40|309.43|306.53|309.43|306.53|309.43|306.53|309.42|306.52|3
1645432370000|2022-02-21 08:32:50|309.44|306.54|309.46|306.56|309.46|306.56|309.44|306.54|2
1645432380000|2022-02-21 08:33:00|309.5|306.6|309.48|306.58|309.53|306.63|309.47|306.57|8
1645432390000|2022-02-21 08:33:10|309.49|306.59|309.46|306.56|309.49|306.59|309.46|306.56|3
1645432400000|2022-02-21 08:33:20|309.47|306.57|309.47|306.57|309.47|306.57|309.46|306.56|5
1645432410000|2022-02-21 08:33:30|309.46|306.56|309.47|306.57|309.47|306.57|309.46|306.56|4
1645432420000|2022-02-21 08:33:40|309.48|306.58|309.47|306.57|309.48|306.58|309.47|306.57|2
1645432430000|2022-02-21 08:33:50|309.48|306.58|309.47|306.57|309.48|306.58|309.47|306.57|6
1645432440000|2022-02-21 08:34:00|309.46|306.56|309.24|306.34|309.46|306.56|309.23|306.33|13
1645432450000|2022-02-21 08:34:10|309.25|306.35|309.32|306.42|309.32|306.42|309.25|306.35|9
1645432460000|2022-02-21 08:34:20|309.26|306.36|309.4|306.5|309.41|306.51|309.26|306.36|13
1645432470000|2022-02-21 08:34:30|309.39|306.49|309.39|306.49|309.41|306.51|309.39|306.49|5
1645432480000|2022-02-21 08:34:40|309.38|306.48|309.36|306.46|309.38|306.48|309.35|306.45|5
1645432490000|2022-02-21 08:34:50|309.33|306.43|309.34|306.44|309.34|306.44|309.32|306.42|4
1645432500000|2022-02-21 08:35:00|309.33|306.43|308.86|305.96|309.34|306.44|308.82|305.92|27
1645432510000|2022-02-21 08:35:10|308.83|305.93|308.69|305.79|308.92|306.02|308.69|305.79|29
1645432520000|2022-02-21 08:35:20|308.67|305.77|308.48|305.58|308.73|305.83|308.31|305.41|31
1645432530000|2022-02-21 08:35:30|308.51|305.61|308.51|305.61|308.59|305.69|308.37|305.47|26
1645432540000|2022-02-21 08:35:40|308.48|305.58|308.47|305.57|308.48|305.58|308.37|305.47|28
1645432550000|2022-02-21 08:35:50|308.48|305.58|308.55|305.65|308.56|305.66|308.44|305.54|26
1645432560000|2022-02-21 08:36:00|308.56|305.66|308.38|305.48|308.56|305.66|308.38|305.48|24
1645432570000|2022-02-21 08:36:10|308.39|305.49|308.31|305.41|308.39|305.49|308.28|305.38|25
1645432580000|2022-02-21 08:36:20|308.29|305.39|308.49|305.59|308.49|305.59|308.28|305.38|21
1645432590000|2022-02-21 08:36:30|308.46|305.56|308.51|305.61|308.51|305.61|308.4|305.5|16
1645432600000|2022-02-21 08:36:40|308.52|305.62|308.38|305.48|308.52|305.62|308.38|305.48|27
1645432610000|2022-02-21 08:36:50|308.42|305.52|308.29|305.39|308.43|305.53|308.25|305.35|26
1645432620000|2022-02-21 08:37:00|308.3|305.4|308.32|305.42|308.42|305.52|308.24|305.34|23
1645432630000|2022-02-21 08:37:10|308.27|305.37|308.33|305.43|308.45|305.55|308.24|305.34|19
1645432640000|2022-02-21 08:37:20|308.29|305.39|308.43|305.53|308.43|305.53|308.26|305.36|26
1645432650000|2022-02-21 08:37:30|308.44|305.54|308.42|305.52|308.54|305.64|308.42|305.52|22
1645432660000|2022-02-21 08:37:40|308.47|305.57|308.4|305.5|308.49|305.59|308.36|305.46|26
1645432670000|2022-02-21 08:37:50|308.41|305.51|308.36|305.46|308.43|305.53|308.33|305.43|17
1645432680000|2022-02-21 08:38:00|308.38|305.48|308.41|305.51|308.42|305.52|308.34|305.44|24
1645432690000|2022-02-21 08:38:10|308.4|305.5|308.51|305.61|308.51|305.61|308.4|305.5|16
1645432700000|2022-02-21 08:38:20|308.54|305.64|308.55|305.65|308.55|305.65|308.5|305.6|19
1645432710000|2022-02-21 08:38:30|308.5|305.6|308.52|305.62|308.52|305.62|308.42|305.52|20
1645432720000|2022-02-21 08:38:40|308.56|305.66|308.47|305.57|308.61|305.71|308.42|305.52|23
1645432730000|2022-02-21 08:38:50|308.48|305.58|308.47|305.57|308.48|305.58|308.41|305.51|14
1645432740000|2022-02-21 08:39:00|308.46|305.56|308.36|305.46|308.46|305.56|308.36|305.46|19
1645432750000|2022-02-21 08:39:10|308.4|305.5|308.46|305.56|308.5|305.6|308.34|305.44|23
1645432760000|2022-02-21 08:39:20|308.45|305.55|308.39|305.49|308.47|305.57|308.32|305.42|23
1645432770000|2022-02-21 08:39:30|308.34|305.44|308.39|305.49|308.41|305.51|308.34|305.44|11
1645432780000|2022-02-21 08:39:40|308.41|305.51|308.4|305.5|308.42|305.52|308.36|305.46|16
1645432790000|2022-02-21 08:39:50|308.41|305.51|308.42|305.52|308.42|305.52|308.36|305.46|13
1645432800000|2022-02-21 08:40:00|308.37|305.47|308.19|305.29|308.41|305.51|308.15|305.25|26
1645432810000|2022-02-21 08:40:10|308.22|305.32|308.27|305.37|308.31|305.41|308.22|305.32|31
1645432820000|2022-02-21 08:40:20|308.22|305.32|308.26|305.36|308.26|305.36|308.2|305.3|14
1645432830000|2022-02-21 08:40:30|308.24|305.34|308.27|305.37|308.3|305.4|308.22|305.32|15
1645432840000|2022-02-21 08:40:40|308.29|305.39|308.3|305.4|308.3|305.4|308.24|305.34|16
1645432850000|2022-02-21 08:40:50|308.29|305.39|308.17|305.27|308.31|305.41|308.17|305.27|20
1645432860000|2022-02-21 08:41:00|308.18|305.28|308.2|305.3|308.2|305.3|308.17|305.27|15
1645432870000|2022-02-21 08:41:10|308.21|305.31|308.17|305.27|308.23|305.33|308.14|305.24|16
1645432880000|2022-02-21 08:41:20|308.15|305.25|308.3|305.4|308.33|305.43|308.15|305.25|24
1645432890000|2022-02-21 08:41:30|308.31|305.41|308.24|305.34|308.32|305.42|308.24|305.34|13
1645432900000|2022-02-21 08:41:40|308.23|305.33|308.34|305.44|308.34|305.44|308.22|305.32|14
1645432910000|2022-02-21 08:41:50|308.36|305.46|308.28|305.38|308.39|305.49|308.25|305.35|21
1645432920000|2022-02-21 08:42:00|308.27|305.37|308.32|305.42|308.33|305.43|308.27|305.37|17
1645432930000|2022-02-21 08:42:10|308.3|305.4|308.38|305.48|308.38|305.48|308.29|305.39|20
1645432940000|2022-02-21 08:42:20|308.37|305.47|308.39|305.49|308.4|305.5|308.35|305.45|14
1645432950000|2022-02-21 08:42:30|308.38|305.48|308.28|305.38|308.4|305.5|308.26|305.36|18
1645432960000|2022-02-21 08:42:40|308.29|305.39|308.28|305.38|308.31|305.41|308.25|305.35|16
1645432970000|2022-02-21 08:42:50|308.29|305.39|308.12|305.22|308.31|305.41|308.11|305.21|17
1645432980000|2022-02-21 08:43:00|308.13|305.23|308.22|305.32|308.25|305.35|308.13|305.23|17
1645432990000|2022-02-21 08:43:10|308.21|305.31|308.31|305.41|308.33|305.43|308.21|305.31|17
1645433000000|2022-02-21 08:43:20|308.28|305.38|308.23|305.33|308.31|305.41|308.16|305.26|22
1645433010000|2022-02-21 08:43:30|308.24|305.34|308.25|305.35|308.28|305.38|308.17|305.27|28
1645433020000|2022-02-21 08:43:40|308.22|305.32|308.15|305.25|308.25|305.35|308.11|305.21|16
1645433030000|2022-02-21 08:43:50|308.14|305.24|308.19|305.29|308.23|305.33|308.13|305.23|18
1645433040000|2022-02-21 08:44:00|308.17|305.27|308.28|305.38|308.29|305.39|308.17|305.27|19
1645433050000|2022-02-21 08:44:10|308.29|305.39|308.21|305.31|308.29|305.39|308.21|305.31|15
1645433060000|2022-02-21 08:44:20|308.24|305.34|308.25|305.35|308.29|305.39|308.17|305.27|16
1645433070000|2022-02-21 08:44:30|308.24|305.34|308.23|305.33|308.28|305.38|308.19|305.29|13
1645433080000|2022-02-21 08:44:40|308.24|305.34|308.22|305.32|308.28|305.38|308.18|305.28|19
1645433090000|2022-02-21 08:44:50|308.19|305.29|308.28|305.38|308.28|305.38|308.1|305.2|25
1645433100000|2022-02-21 08:45:00|308.27|305.37|308.4|305.5|308.41|305.51|308.21|305.31|19
1645433110000|2022-02-21 08:45:10|308.39|305.49|308.33|305.43|308.42|305.52|308.33|305.43|24
1645433120000|2022-02-21 08:45:20|308.34|305.44|308.37|305.47|308.37|305.47|308.32|305.42|11
1645433130000|2022-02-21 08:45:30|308.39|305.49|308.35|305.45|308.39|305.49|308.3|305.4|23
1645433140000|2022-02-21 08:45:40|308.34|305.44|308.33|305.43|308.34|305.44|308.29|305.39|14
1645433150000|2022-02-21 08:45:50|308.32|305.42|308.33|305.43|308.34|305.44|308.3|305.4|15
1645433160000|2022-02-21 08:46:00|308.34|305.44|308.4|305.5|308.43|305.53|308.32|305.42|18
1645433170000|2022-02-21 08:46:10|308.42|305.52|308.44|305.54|308.45|305.55|308.38|305.48|18
1645433180000|2022-02-21 08:46:20|308.46|305.56|308.36|305.46|308.47|305.57|308.33|305.43|24
1645433190000|2022-02-21 08:46:30|308.35|305.45|308.46|305.56|308.46|305.56|308.35|305.45|20
1645433200000|2022-02-21 08:46:40|308.45|305.55|308.39|305.49|308.47|305.57|308.35|305.45|20
1645433210000|2022-02-21 08:46:50|308.38|305.48|308.37|305.47|308.38|305.48|308.34|305.44|14
1645433220000|2022-02-21 08:47:00|308.39|305.49|308.3|305.4|308.41|305.51|308.3|305.4|11
1645433230000|2022-02-21 08:47:10|308.31|305.41|308.32|305.42|308.33|305.43|308.29|305.39|10
1645433240000|2022-02-21 08:47:20|308.28|305.38|308.33|305.43|308.33|305.43|308.28|305.38|12
1645433250000|2022-02-21 08:47:30|308.32|305.42|308.3|305.4|308.33|305.43|308.28|305.38|17
1645433260000|2022-02-21 08:47:40|308.31|305.41|308.16|305.26|308.31|305.41|308.13|305.23|16
1645433270000|2022-02-21 08:47:50|308.17|305.27|308.23|305.33|308.23|305.33|308.13|305.23|23
1645433280000|2022-02-21 08:48:00|308.21|305.31|308.34|305.44|308.4|305.5|308.2|305.3|19
1645433290000|2022-02-21 08:48:10|308.35|305.45|308.33|305.43|308.39|305.49|308.3|305.4|15
1645433300000|2022-02-21 08:48:20|308.32|305.42|308.36|305.46|308.37|305.47|308.31|305.41|16
1645433310000|2022-02-21 08:48:30|308.37|305.47|308.24|305.34|308.37|305.47|308.24|305.34|8
1645433320000|2022-02-21 08:48:40|308.3|305.4|308.36|305.46|308.36|305.46|308.3|305.4|14
1645433330000|2022-02-21 08:48:50|308.37|305.47|308.37|305.47|308.38|305.48|308.31|305.41|14
1645433340000|2022-02-21 08:49:00|308.36|305.46|308.38|305.48|308.41|305.51|308.31|305.41|18
1645433350000|2022-02-21 08:49:10|308.39|305.49|308.35|305.45|308.39|305.49|308.28|305.38|15
1645433360000|2022-02-21 08:49:20|308.36|305.46|308.36|305.46|308.44|305.54|308.33|305.43|28
1645433370000|2022-02-21 08:49:30|308.35|305.45|308.28|305.38|308.4|305.5|308.28|305.38|21
1645433380000|2022-02-21 08:49:40|308.31|305.41|308.3|305.4|308.35|305.45|308.27|305.37|9
1645433390000|2022-02-21 08:49:50|308.29|305.39|308.23|305.33|308.36|305.46|308.23|305.33|16
1645433400000|2022-02-21 08:50:00|308.27|305.37|308.21|305.31|308.27|305.37|308.15|305.25|24
1645433410000|2022-02-21 08:50:10|308.2|305.3|308.24|305.34|308.26|305.36|308.15|305.25|18
1645433420000|2022-02-21 08:50:20|308.2|305.3|308.21|305.31|308.25|305.35|308.2|305.3|21
1645433430000|2022-02-21 08:50:30|308.2|305.3|308.32|305.42|308.34|305.44|308.2|305.3|26
1645433440000|2022-02-21 08:50:40|308.31|305.41|308.38|305.48|308.41|305.51|308.3|305.4|24
1645433450000|2022-02-21 08:50:50|308.4|305.5|308.39|305.49|308.4|305.5|308.33|305.43|16
1645433460000|2022-02-21 08:51:00|308.35|305.45|308.35|305.45|308.37|305.47|308.34|305.44|5
1645433470000|2022-02-21 08:51:10|308.36|305.46|308.35|305.45|308.37|305.47|308.34|305.44|12
1645433480000|2022-02-21 08:51:20|308.33|305.43|308.34|305.44|308.36|305.46|308.31|305.41|9
1645433490000|2022-02-21 08:51:30|308.35|305.45|308.35|305.45|308.37|305.47|308.33|305.43|16
1645433500000|2022-02-21 08:51:40|308.34|305.44|308.31|305.41|308.35|305.45|308.31|305.41|16
1645433510000|2022-02-21 08:51:50|308.33|305.43|308.32|305.42|308.35|305.45|308.31|305.41|9
1645433520000|2022-02-21 08:52:00|308.31|305.41|308.38|305.48|308.4|305.5|308.31|305.41|23
1645433530000|2022-02-21 08:52:10|308.39|305.49|308.34|305.44|308.39|305.49|308.3|305.4|18
1645433540000|2022-02-21 08:52:20|308.36|305.46|308.36|305.46|308.36|305.46|308.3|305.4|18
1645433550000|2022-02-21 08:52:30|308.35|305.45|308.37|305.47|308.39|305.49|308.33|305.43|14
1645433560000|2022-02-21 08:52:40|308.38|305.48|308.42|305.52|308.42|305.52|308.37|305.47|7
1645433570000|2022-02-21 08:52:50|308.4|305.5|308.4|305.5|308.42|305.52|308.39|305.49|11
1645433580000|2022-02-21 08:53:00|308.39|305.49|308.43|305.53|308.43|305.53|308.38|305.48|17
1645433590000|2022-02-21 08:53:10|308.42|305.52|308.43|305.53|308.44|305.54|308.41|305.51|11
1645433600000|2022-02-21 08:53:20|308.44|305.54|308.42|305.52|308.44|305.54|308.4|305.5|9
1645433610000|2022-02-21 08:53:30|308.43|305.53|308.39|305.49|308.46|305.56|308.35|305.45|15
1645433620000|2022-02-21 08:53:40|308.41|305.51|308.39|305.49|308.41|305.51|308.35|305.45|9
1645433630000|2022-02-21 08:53:50|308.35|305.45|308.39|305.49|308.39|305.49|308.33|305.43|9
1645433640000|2022-02-21 08:54:00|308.38|305.48|308.43|305.53|308.43|305.53|308.3|305.4|10
1645433650000|2022-02-21 08:54:10|308.46|305.56|308.39|305.49|308.46|305.56|308.37|305.47|17
1645433660000|2022-02-21 08:54:20|308.42|305.52|308.41|305.51|308.43|305.53|308.41|305.51|8
1645433670000|2022-02-21 08:54:30|308.38|305.48|308.42|305.52|308.43|305.53|308.38|305.48|11
1645433680000|2022-02-21 08:54:40|308.38|305.48|308.41|305.51|308.42|305.52|308.38|305.48|9
1645433690000|2022-02-21 08:54:50|308.42|305.52|308.37|305.47|308.42|305.52|308.33|305.43|14
1645433700000|2022-02-21 08:55:00|308.38|305.48|308.39|305.49|308.42|305.52|308.34|305.44|16
1645433710000|2022-02-21 08:55:10|308.34|305.44|308.26|305.36|308.41|305.51|308.24|305.34|19
1645433720000|2022-02-21 08:55:20|308.25|305.35|308.25|305.35|308.27|305.37|308.23|305.33|13
1645433730000|2022-02-21 08:55:30|308.19|305.29|308.19|305.29|308.22|305.32|308.08|305.18|23
1645433740000|2022-02-21 08:55:40|308.2|305.3|308.32|305.42|308.46|305.56|308.2|305.3|24
1645433750000|2022-02-21 08:55:50|308.33|305.43|308.27|305.37|308.37|305.47|308.27|305.37|15
1645433760000|2022-02-21 08:56:00|308.32|305.42|308.39|305.49|308.39|305.49|308.32|305.42|6
1645433770000|2022-02-21 08:56:10|308.38|305.48|308.34|305.44|308.39|305.49|308.26|305.36|16
1645433780000|2022-02-21 08:56:20|308.35|305.45|308.39|305.49|308.39|305.49|308.33|305.43|13
1645433790000|2022-02-21 08:56:30|308.38|305.48|308.38|305.48|308.39|305.49|308.28|305.38|10
1645433800000|2022-02-21 08:56:40|308.37|305.47|308.26|305.36|308.38|305.48|308.23|305.33|11
1645433810000|2022-02-21 08:56:50|308.27|305.37|308.28|305.38|308.29|305.39|308.26|305.36|4
1645433820000|2022-02-21 08:57:00|308.31|305.41|308.33|305.43|308.33|305.43|308.28|305.38|19
1645433830000|2022-02-21 08:57:10|308.32|305.42|308.28|305.38|308.32|305.42|308.27|305.37|13
1645433840000|2022-02-21 08:57:20|308.23|305.33|308.18|305.28|308.23|305.33|308.08|305.18|25
1645433850000|2022-02-21 08:57:30|308.17|305.27|308.09|305.19|308.19|305.29|308.09|305.19|6
1645433860000|2022-02-21 08:57:40|308.04|305.14|308.18|305.28|308.18|305.28|307.98|305.08|23
1645433870000|2022-02-21 08:57:50|308.17|305.27|308.17|305.27|308.18|305.28|308.13|305.23|20
1645433880000|2022-02-21 08:58:00|308.15|305.25|308.13|305.23|308.15|305.25|308.11|305.21|12
1645433890000|2022-02-21 08:58:10|308.11|305.21|308.04|305.14|308.18|305.28|308.04|305.14|23
1645433900000|2022-02-21 08:58:20|308.03|305.13|307.89|304.99|308.08|305.18|307.89|304.99|33
1645433910000|2022-02-21 08:58:30|307.92|305.02|307.83|304.93|307.94|305.04|307.76|304.86|30
1645433920000|2022-02-21 08:58:40|307.81|304.91|307.77|304.87|307.88|304.98|307.71|304.81|25
1645433930000|2022-02-21 08:58:50|307.81|304.91|307.81|304.91|307.86|304.96|307.78|304.88|20
1645433940000|2022-02-21 08:59:00|307.8|304.9|307.73|304.83|307.83|304.93|307.73|304.83|24
1645433950000|2022-02-21 08:59:10|307.69|304.79|307.64|304.74|307.73|304.83|307.62|304.72|24
1645433960000|2022-02-21 08:59:20|307.65|304.75|307.65|304.75|307.66|304.76|307.64|304.74|11
1645433970000|2022-02-21 08:59:30|307.66|304.76|307.63|304.73|307.67|304.77|307.63|304.73|12
1645433980000|2022-02-21 08:59:40|307.64|304.74|307.43|304.53|307.64|304.74|307.36|304.46|22
1645433990000|2022-02-21 08:59:50|307.42|304.52|307.68|304.78|307.68|304.78|307.42|304.52|24
1645434000000|2022-02-21 09:00:00|307.7|304.8|307.71|304.81|307.84|304.94|307.69|304.79|18
1645434010000|2022-02-21 09:00:10|307.74|304.84|307.69|304.79|307.78|304.88|307.67|304.77|18
1645434020000|2022-02-21 09:00:20|307.7|304.8|307.62|304.72|307.7|304.8|307.58|304.68|17
1645434030000|2022-02-21 09:00:30|307.61|304.71|307.58|304.68|307.62|304.72|307.54|304.64|18
1645434040000|2022-02-21 09:00:40|307.54|304.64|307.54|304.64|307.58|304.68|307.49|304.59|13
1645434050000|2022-02-21 09:00:50|307.59|304.69|307.69|304.79|307.69|304.79|307.48|304.58|28
1645434060000|2022-02-21 09:01:00|307.72|304.82|307.83|304.93|307.85|304.95|307.72|304.82|22
1645434070000|2022-02-21 09:01:10|307.86|304.96|307.9|305|307.93|305.03|307.8|304.9|20
1645434080000|2022-02-21 09:01:20|307.92|305.02|307.86|304.96|308|305.1|307.85|304.95|18
1645434090000|2022-02-21 09:01:30|308.25|305.35|308.2|305.3|308.32|305.42|308.17|305.27|16
1645434100000|2022-02-21 09:01:40|308.22|305.32|308.07|305.17|308.22|305.32|308.04|305.14|18
1645434110000|2022-02-21 09:01:50|308.03|305.13|307.96|305.06|308.03|305.13|307.88|304.98|16
1645434120000|2022-02-21 09:02:00|307.95|305.05|307.86|304.96|307.97|305.07|307.86|304.96|23
1645434130000|2022-02-21 09:02:10|307.84|304.94|307.8|304.9|307.85|304.95|307.76|304.86|19
1645434140000|2022-02-21 09:02:20|307.81|304.91|307.67|304.77|307.81|304.91|307.63|304.73|19
1645434150000|2022-02-21 09:02:30|307.66|304.76|307.64|304.74|307.67|304.77|307.64|304.74|12
1645434160000|2022-02-21 09:02:40|307.66|304.76|307.6|304.7|307.69|304.79|307.56|304.66|24
1645434170000|2022-02-21 09:02:50|307.61|304.71|307.53|304.63|307.62|304.72|307.53|304.63|16
1645434180000|2022-02-21 09:03:00|307.54|304.64|307.56|304.66|307.56|304.66|307.48|304.58|22
1645434190000|2022-02-21 09:03:10|307.55|304.65|307.61|304.71|307.65|304.75|307.54|304.64|18
1645434200000|2022-02-21 09:03:20|307.6|304.7|307.39|304.49|307.6|304.7|307.35|304.45|21
1645434210000|2022-02-21 09:03:30|307.41|304.51|307.26|304.36|307.43|304.53|307.26|304.36|20
1645434220000|2022-02-21 09:03:40|307.25|304.35|307.23|304.33|307.32|304.42|307.23|304.33|15
1645434230000|2022-02-21 09:03:50|307.21|304.31|307.26|304.36|307.29|304.39|307.21|304.31|13
1645434240000|2022-02-21 09:04:00|307.27|304.37|307.39|304.49|307.42|304.52|307.26|304.36|20
1645434250000|2022-02-21 09:04:10|307.37|304.47|307.4|304.5|307.41|304.51|307.36|304.46|12
1645434260000|2022-02-21 09:04:20|307.41|304.51|307.32|304.42|307.42|304.52|307.32|304.42|17
1645434270000|2022-02-21 09:04:30|307.33|304.43|307.34|304.44|307.36|304.46|307.23|304.33|18
1645434280000|2022-02-21 09:04:40|307.35|304.45|307.34|304.44|307.37|304.47|307.33|304.43|20
1645434290000|2022-02-21 09:04:50|307.33|304.43|307.24|304.34|307.34|304.44|307.23|304.33|13
1645434300000|2022-02-21 09:05:00|307.23|304.33|307.14|304.24|307.27|304.37|307.14|304.24|10
1645434310000|2022-02-21 09:05:10|307.15|304.25|307.13|304.23|307.16|304.26|307.09|304.19|18
1645434320000|2022-02-21 09:05:20|307.14|304.24|307.12|304.22|307.17|304.27|307.1|304.2|14
1645434330000|2022-02-21 09:05:30|307.11|304.21|307.19|304.29|307.22|304.32|307.11|304.21|18
1645434340000|2022-02-21 09:05:40|307.18|304.28|307.21|304.31|307.21|304.31|307.13|304.23|16
1645434350000|2022-02-21 09:05:50|307.18|304.28|307.16|304.26|307.19|304.29|307.13|304.23|17
1645434360000|2022-02-21 09:06:00|307.13|304.23|307.19|304.29|307.24|304.34|307.06|304.16|23
1645434370000|2022-02-21 09:06:10|307.2|304.3|307.2|304.3|307.21|304.31|307.17|304.27|9
1645434380000|2022-02-21 09:06:20|307.21|304.31|307.13|304.23|307.22|304.32|307.11|304.21|23
1645434390000|2022-02-21 09:06:30|307.12|304.22|307.06|304.16|307.15|304.25|307.06|304.16|19
1645434400000|2022-02-21 09:06:40|307.03|304.13|307.04|304.14|307.1|304.2|306.99|304.09|27
1645434410000|2022-02-21 09:06:50|307.03|304.13|307.04|304.14|307.09|304.19|307|304.1|20
1645434420000|2022-02-21 09:07:00|307.06|304.16|307.14|304.24|307.19|304.29|307.01|304.11|27
1645434430000|2022-02-21 09:07:10|307.13|304.23|307.23|304.33|307.23|304.33|307.1|304.2|17
1645434440000|2022-02-21 09:07:20|307.24|304.34|307.4|304.5|307.42|304.52|307.21|304.31|28
1645434450000|2022-02-21 09:07:30|307.41|304.51|307.41|304.51|307.44|304.54|307.38|304.48|17
1645434460000|2022-02-21 09:07:40|307.44|304.54|307.3|304.4|307.44|304.54|307.28|304.38|15
1645434470000|2022-02-21 09:07:50|307.29|304.39|307.26|304.36|307.29|304.39|307.24|304.34|9
1645434480000|2022-02-21 09:08:00|307.25|304.35|307.39|304.49|307.39|304.49|307.22|304.32|22
1645434490000|2022-02-21 09:08:10|307.43|304.53|307.4|304.5|307.43|304.53|307.32|304.42|21
1645434500000|2022-02-21 09:08:20|307.41|304.51|307.46|304.56|307.5|304.6|307.38|304.48|16
1645434510000|2022-02-21 09:08:30|307.47|304.57|307.38|304.48|307.47|304.57|307.34|304.44|21
1645434520000|2022-02-21 09:08:40|307.37|304.47|307.47|304.57|307.47|304.57|307.33|304.43|24
1645434530000|2022-02-21 09:08:50|307.43|304.53|307.45|304.55|307.46|304.56|307.41|304.51|16
1645434540000|2022-02-21 09:09:00|307.44|304.54|307.4|304.5|307.44|304.54|307.34|304.44|15
1645434550000|2022-02-21 09:09:10|307.41|304.51|307.38|304.48|307.43|304.53|307.36|304.46|19
1645434560000|2022-02-21 09:09:20|307.39|304.49|307.38|304.48|307.4|304.5|307.34|304.44|12
1645434570000|2022-02-21 09:09:30|307.39|304.49|307.23|304.33|307.39|304.49|307.23|304.33|14
1645434580000|2022-02-21 09:09:40|307.24|304.34|307.32|304.42|307.33|304.43|307.24|304.34|16
1645434590000|2022-02-21 09:09:50|307.31|304.41|307.41|304.51|307.43|304.53|307.3|304.4|16
1645434600000|2022-02-21 09:10:00|307.4|304.5|307.45|304.55|307.45|304.55|307.34|304.44|15
1645434610000|2022-02-21 09:10:10|307.46|304.56|307.37|304.47|307.46|304.56|307.37|304.47|16
1645434620000|2022-02-21 09:10:20|307.32|304.42|307.35|304.45|307.36|304.46|307.26|304.36|19
1645434630000|2022-02-21 09:10:30|307.34|304.44|307.34|304.44|307.35|304.45|307.28|304.38|12
1645434640000|2022-02-21 09:10:40|307.33|304.43|307.33|304.43|307.37|304.47|307.26|304.36|22
1645434650000|2022-02-21 09:10:50|307.34|304.44|307.3|304.4|307.34|304.44|307.24|304.34|23
1645434660000|2022-02-21 09:11:00|307.31|304.41|307.32|304.42|307.32|304.42|307.27|304.37|23
1645434670000|2022-02-21 09:11:10|307.31|304.41|307.25|304.35|307.33|304.43|307.24|304.34|18
1645434680000|2022-02-21 09:11:20|307.34|304.44|307.41|304.51|307.41|304.51|307.34|304.44|14
1645434690000|2022-02-21 09:11:30|307.31|304.41|307.4|304.5|307.41|304.51|307.31|304.41|13
1645434700000|2022-02-21 09:11:40|307.41|304.51|307.41|304.51|307.41|304.51|307.35|304.45|13
1645434710000|2022-02-21 09:11:50|307.42|304.52|307.39|304.49|307.42|304.52|307.35|304.45|12
1645434720000|2022-02-21 09:12:00|307.4|304.5|307.43|304.53|307.43|304.53|307.34|304.44|14
1645434730000|2022-02-21 09:12:10|307.44|304.54|307.39|304.49|307.44|304.54|307.35|304.45|15
1645434740000|2022-02-21 09:12:20|307.38|304.48|307.38|304.48|307.42|304.52|307.36|304.46|8
1645434750000|2022-02-21 09:12:30|307.39|304.49|307.42|304.52|307.43|304.53|307.34|304.44|14
1645434760000|2022-02-21 09:12:40|307.43|304.53|307.44|304.54|307.45|304.55|307.38|304.48|9
1645434770000|2022-02-21 09:12:50|307.43|304.53|307.45|304.55|307.45|304.55|307.43|304.53|8
1645434780000|2022-02-21 09:13:00|307.46|304.56|307.48|304.58|307.49|304.59|307.41|304.51|12
1645434790000|2022-02-21 09:13:10|307.49|304.59|307.52|304.62|307.53|304.63|307.48|304.58|14
1645434800000|2022-02-21 09:13:20|307.51|304.61|307.68|304.78|307.68|304.78|307.51|304.61|5
1645434810000|2022-02-21 09:13:30|307.72|304.82|307.78|304.88|307.79|304.89|307.72|304.82|22
1645434820000|2022-02-21 09:13:40|307.8|304.9|307.67|304.77|307.8|304.9|307.67|304.77|19
1645434830000|2022-02-21 09:13:50|307.68|304.78|307.72|304.82|307.72|304.82|307.68|304.78|8
1645434840000|2022-02-21 09:14:00|307.71|304.81|307.78|304.88|307.78|304.88|307.71|304.81|12
1645434850000|2022-02-21 09:14:10|307.77|304.87|307.78|304.88|307.78|304.88|307.71|304.81|18
1645434860000|2022-02-21 09:14:20|307.79|304.89|307.78|304.88|307.79|304.89|307.7|304.8|7
1645434870000|2022-02-21 09:14:30|307.79|304.89|307.71|304.81|307.79|304.89|307.71|304.81|13
1645434880000|2022-02-21 09:14:40|307.7|304.8|307.65|304.75|307.72|304.82|307.65|304.75|17
1645434890000|2022-02-21 09:14:50|307.68|304.78|307.7|304.8|307.71|304.81|307.68|304.78|15
1645434900000|2022-02-21 09:15:00|307.71|304.81|307.78|304.88|307.82|304.92|307.71|304.81|16
1645434910000|2022-02-21 09:15:10|307.8|304.9|307.83|304.93|307.84|304.94|307.78|304.88|15
1645434920000|2022-02-21 09:15:20|307.77|304.87|307.74|304.84|307.79|304.89|307.68|304.78|15
1645434930000|2022-02-21 09:15:30|307.75|304.85|307.77|304.87|307.77|304.87|307.7|304.8|19
1645434940000|2022-02-21 09:15:40|307.71|304.81|307.89|304.99|307.91|305.01|307.71|304.81|16
1645434950000|2022-02-21 09:15:50|307.83|304.93|307.85|304.95|307.91|305.01|307.83|304.93|25
1645434960000|2022-02-21 09:16:00|307.87|304.97|307.91|305.01|307.91|305.01|307.84|304.94|22
1645434970000|2022-02-21 09:16:10|307.9|305|307.83|304.93|307.91|305.01|307.79|304.89|23
1645434980000|2022-02-21 09:16:20|307.81|304.91|307.82|304.92|307.85|304.95|307.8|304.9|14
1645434990000|2022-02-21 09:16:30|307.83|304.93|307.85|304.95|307.89|304.99|307.79|304.89|22
1645435000000|2022-02-21 09:16:40|307.79|304.89|307.81|304.91|307.91|305.01|307.78|304.88|26
1645435010000|2022-02-21 09:16:50|307.77|304.87|307.7|304.8|307.77|304.87|307.68|304.78|26
1645435020000|2022-02-21 09:17:00|307.69|304.79|307.7|304.8|307.71|304.81|307.69|304.79|8
1645435030000|2022-02-21 09:17:10|307.66|304.76|307.72|304.82|307.85|304.95|307.66|304.76|19
1645435040000|2022-02-21 09:17:20|307.74|304.84|307.75|304.85|307.76|304.86|307.71|304.81|13
1645435050000|2022-02-21 09:17:30|307.76|304.86|307.74|304.84|307.76|304.86|307.72|304.82|13
1645435060000|2022-02-21 09:17:40|307.75|304.85|307.56|304.66|307.77|304.87|307.56|304.66|21
1645435070000|2022-02-21 09:17:50|307.59|304.69|307.32|304.42|307.59|304.69|307.31|304.41|20
1645435080000|2022-02-21 09:18:00|307.33|304.43|307.32|304.42|307.43|304.53|307.29|304.39|24
1645435090000|2022-02-21 09:18:10|307.37|304.47|307.39|304.49|307.41|304.51|307.35|304.45|14
1645435100000|2022-02-21 09:18:20|307.38|304.48|307.57|304.67|307.58|304.68|307.38|304.48|28
1645435110000|2022-02-21 09:18:30|307.56|304.66|307.48|304.58|307.6|304.7|307.48|304.58|21
1645435120000|2022-02-21 09:18:40|307.49|304.59|307.5|304.6|307.56|304.66|307.48|304.58|21
1645435130000|2022-02-21 09:18:50|307.51|304.61|307.58|304.68|307.58|304.68|307.49|304.59|19
1645435140000|2022-02-21 09:19:00|307.59|304.69|307.62|304.72|307.67|304.77|307.59|304.69|12
1645435150000|2022-02-21 09:19:10|307.61|304.71|307.66|304.76|307.66|304.76|307.61|304.71|14
1645435160000|2022-02-21 09:19:20|307.64|304.74|307.65|304.75|307.65|304.75|307.61|304.71|12
1645435170000|2022-02-21 09:19:30|307.64|304.74|307.65|304.75|307.66|304.76|307.64|304.74|11
1645435180000|2022-02-21 09:19:40|307.69|304.79|307.68|304.78|307.7|304.8|307.62|304.72|19
1645435190000|2022-02-21 09:19:50|307.69|304.79|307.69|304.79|307.71|304.81|307.65|304.75|10
1645435200000|2022-02-21 09:20:00|307.7|304.8|307.67|304.77|307.7|304.8|307.58|304.68|12
1645435210000|2022-02-21 09:20:10|307.63|304.73|307.68|304.78|307.7|304.8|307.6|304.7|26
1645435220000|2022-02-21 09:20:20|307.69|304.79|307.73|304.83|307.74|304.84|307.59|304.69|21
1645435230000|2022-02-21 09:20:30|307.74|304.84|307.71|304.81|307.76|304.86|307.71|304.81|13
1645435240000|2022-02-21 09:20:40|307.72|304.82|307.74|304.84|307.76|304.86|307.7|304.8|13
1645435250000|2022-02-21 09:20:50|307.76|304.86|307.84|304.94|307.84|304.94|307.74|304.84|10
1645435260000|2022-02-21 09:21:00|307.8|304.9|307.85|304.95|307.89|304.99|307.8|304.9|25
1645435270000|2022-02-21 09:21:10|307.86|304.96|307.85|304.95|307.88|304.98|307.79|304.89|19
1645435280000|2022-02-21 09:21:20|307.84|304.94|307.76|304.86|307.86|304.96|307.73|304.83|19
1645435290000|2022-02-21 09:21:30|307.78|304.88|307.77|304.87|307.78|304.88|307.73|304.83|11
1645435300000|2022-02-21 09:21:40|307.78|304.88|307.75|304.85|307.8|304.9|307.71|304.81|20
1645435310000|2022-02-21 09:21:50|307.78|304.88|307.79|304.89|307.8|304.9|307.71|304.81|18
1645435320000|2022-02-21 09:22:00|307.77|304.87|307.74|304.84|307.78|304.88|307.72|304.82|8
1645435330000|2022-02-21 09:22:10|307.75|304.85|307.71|304.81|307.75|304.85|307.61|304.71|24
1645435340000|2022-02-21 09:22:20|307.7|304.8|307.7|304.8|307.71|304.81|307.65|304.75|19
1645435350000|2022-02-21 09:22:30|307.68|304.78|307.65|304.75|307.68|304.78|307.62|304.72|15
1645435360000|2022-02-21 09:22:40|307.66|304.76|307.6|304.7|307.67|304.77|307.6|304.7|13
1645435370000|2022-02-21 09:22:50|307.64|304.74|307.7|304.8|307.71|304.81|307.64|304.74|12
1645435380000|2022-02-21 09:23:00|307.71|304.81|307.78|304.88|307.78|304.88|307.71|304.81|18
1645435390000|2022-02-21 09:23:10|307.75|304.85|307.75|304.85|307.8|304.9|307.74|304.84|13
1645435400000|2022-02-21 09:23:20|307.76|304.86|307.76|304.86|307.77|304.87|307.71|304.81|10
1645435410000|2022-02-21 09:23:30|307.75|304.85|307.76|304.86|307.76|304.86|307.74|304.84|10
1645435420000|2022-02-21 09:23:40|307.7|304.8|307.75|304.85|307.78|304.88|307.7|304.8|10
1645435430000|2022-02-21 09:23:50|307.73|304.83|307.75|304.85|307.8|304.9|307.73|304.83|11
1645435440000|2022-02-21 09:24:00|307.76|304.86|307.76|304.86|307.8|304.9|307.71|304.81|17
1645435450000|2022-02-21 09:24:10|307.75|304.85|307.67|304.77|307.77|304.87|307.67|304.77|15
1645435460000|2022-02-21 09:24:20|307.74|304.84|307.74|304.84|307.77|304.87|307.71|304.81|16
1645435470000|2022-02-21 09:24:30|307.75|304.85|307.78|304.88|307.8|304.9|307.68|304.78|16
1645435480000|2022-02-21 09:24:40|307.77|304.87|307.76|304.86|307.79|304.89|307.74|304.84|7
1645435490000|2022-02-21 09:24:50|307.77|304.87|307.92|305.02|307.92|305.02|307.76|304.86|16
1645435500000|2022-02-21 09:25:00|307.91|305.01|307.92|305.02|307.95|305.05|307.89|304.99|20
1645435510000|2022-02-21 09:25:10|307.93|305.03|307.87|304.97|307.97|305.07|307.85|304.95|28
1645435520000|2022-02-21 09:25:20|307.88|304.98|307.81|304.91|307.91|305.01|307.77|304.87|20
1645435530000|2022-02-21 09:25:30|307.8|304.9|307.82|304.92|307.84|304.94|307.78|304.88|22
1645435540000|2022-02-21 09:25:40|307.81|304.91|307.84|304.94|307.84|304.94|307.78|304.88|13
1645435550000|2022-02-21 09:25:50|307.83|304.93|307.82|304.92|307.85|304.95|307.79|304.89|15
1645435560000|2022-02-21 09:26:00|307.81|304.91|307.72|304.82|307.81|304.91|307.71|304.81|17
1645435570000|2022-02-21 09:26:10|307.73|304.83|307.77|304.87|307.8|304.9|307.73|304.83|10
1645435580000|2022-02-21 09:26:20|307.78|304.88|307.75|304.85|307.78|304.88|307.73|304.83|12
1645435590000|2022-02-21 09:26:30|307.8|304.9|307.93|305.03|307.94|305.04|307.75|304.85|16
1645435600000|2022-02-21 09:26:40|307.94|305.04|307.96|305.06|307.98|305.08|307.94|305.04|7
1645435610000|2022-02-21 09:26:50|307.95|305.05|307.97|305.07|307.98|305.08|307.94|305.04|7
1645435620000|2022-02-21 09:27:00|307.98|305.08|308|305.1|308.1|305.2|307.97|305.07|20
1645435630000|2022-02-21 09:27:10|308.08|305.18|308.06|305.16|308.11|305.21|307.99|305.09|17
1645435640000|2022-02-21 09:27:20|308|305.1|308.16|305.26|308.18|305.28|308|305.1|20
1645435650000|2022-02-21 09:27:30|308.18|305.28|308.33|305.43|308.46|305.56|308.18|305.28|28
1645435660000|2022-02-21 09:27:40|308.32|305.42|308.49|305.59|308.53|305.63|308.31|305.41|21
1645435670000|2022-02-21 09:27:50|308.5|305.6|308.53|305.63|308.55|305.65|308.5|305.6|13
1645435680000|2022-02-21 09:28:00|308.54|305.64|308.55|305.65|308.74|305.84|308.54|305.64|25
1645435690000|2022-02-21 09:28:10|308.57|305.67|308.57|305.67|308.69|305.79|308.57|305.67|20
1645435700000|2022-02-21 09:28:20|308.58|305.68|308.39|305.49|308.59|305.69|308.37|305.47|17
1645435710000|2022-02-21 09:28:30|308.38|305.48|308.44|305.54|308.49|305.59|308.36|305.46|22
1645435720000|2022-02-21 09:28:40|308.43|305.53|308.43|305.53|308.46|305.56|308.42|305.52|13
1645435730000|2022-02-21 09:28:50|308.42|305.52|308.41|305.51|308.42|305.52|308.37|305.47|22
1645435740000|2022-02-21 09:29:00|308.4|305.5|308.26|305.36|308.41|305.51|308.26|305.36|15
1645435750000|2022-02-21 09:29:10|308.27|305.37|308.28|305.38|308.29|305.39|308.25|305.35|10
1645435760000|2022-02-21 09:29:20|308.29|305.39|308.33|305.43|308.38|305.48|308.28|305.38|19
1645435770000|2022-02-21 09:29:30|308.29|305.39|308.24|305.34|308.35|305.45|308.23|305.33|15
1645435780000|2022-02-21 09:29:40|308.26|305.36|308.15|305.25|308.26|305.36|308.14|305.24|14
1645435790000|2022-02-21 09:29:50|308.16|305.26|308.23|305.33|308.3|305.4|308.16|305.26|13
1645435800000|2022-02-21 09:30:00|308.22|305.32|308.34|305.44|308.34|305.44|308.22|305.32|22
1645435810000|2022-02-21 09:30:10|308.3|305.4|308.33|305.43|308.41|305.51|308.3|305.4|13
1645435820000|2022-02-21 09:30:20|308.39|305.49|308.39|305.49|308.41|305.51|308.38|305.48|11
1645435830000|2022-02-21 09:30:30|308.4|305.5|308.25|305.35|308.41|305.51|308.22|305.32|19
1645435840000|2022-02-21 09:30:40|308.26|305.36|308.25|305.35|308.27|305.37|308.22|305.32|15
1645435850000|2022-02-21 09:30:50|308.24|305.34|308.24|305.34|308.25|305.35|308.21|305.31|14
1645435860000|2022-02-21 09:31:00|308.23|305.33|308.16|305.26|308.23|305.33|308.14|305.24|16
1645435870000|2022-02-21 09:31:10|308.15|305.25|308.15|305.25|308.17|305.27|308.15|305.25|9
1645435880000|2022-02-21 09:31:20|308.16|305.26|308.17|305.27|308.17|305.27|308.14|305.24|6
1645435890000|2022-02-21 09:31:30|308.14|305.24|308.16|305.26|308.17|305.27|308.14|305.24|7
1645435900000|2022-02-21 09:31:40|308.17|305.27|308.17|305.27|308.17|305.27|308.17|305.27|1
1645435910000|2022-02-21 09:31:50|308.13|305.23|308.17|305.27|308.18|305.28|308.13|305.23|6
1645435920000|2022-02-21 09:32:00|308.16|305.26|308.03|305.13|308.16|305.26|308.02|305.12|14
1645435930000|2022-02-21 09:32:10|308.02|305.12|308.18|305.28|308.18|305.28|308.02|305.12|12
1645435940000|2022-02-21 09:32:20|308.15|305.25|308.16|305.26|308.18|305.28|308.14|305.24|13
1645435950000|2022-02-21 09:32:30|308.15|305.25|308.23|305.33|308.23|305.33|308.12|305.22|11
1645435960000|2022-02-21 09:32:40|308.22|305.32|308.2|305.3|308.27|305.37|308.18|305.28|18
1645435970000|2022-02-21 09:32:50|308.23|305.33|308.22|305.32|308.24|305.34|308.2|305.3|7
1645435980000|2022-02-21 09:33:00|308.21|305.31|308.25|305.35|308.25|305.35|308.21|305.31|12
1645435990000|2022-02-21 09:33:10|308.24|305.34|308.22|305.32|308.25|305.35|308.2|305.3|12
1645436000000|2022-02-21 09:33:20|308.23|305.33|308.26|305.36|308.29|305.39|308.23|305.33|13
1645436010000|2022-02-21 09:33:30|308.25|305.35|308.29|305.39|308.34|305.44|308.25|305.35|21
1645436020000|2022-02-21 09:33:40|308.32|305.42|308.38|305.48|308.4|305.5|308.31|305.41|19
1645436030000|2022-02-21 09:33:50|308.37|305.47|308.39|305.49|308.39|305.49|308.32|305.42|14
1645436040000|2022-02-21 09:34:00|308.43|305.53|308.34|305.44|308.43|305.53|308.34|305.44|17
1645436050000|2022-02-21 09:34:10|308.35|305.45|308.38|305.48|308.38|305.48|308.25|305.35|18
1645436060000|2022-02-21 09:34:20|308.37|305.47|308.38|305.48|308.4|305.5|308.37|305.47|9
1645436070000|2022-02-21 09:34:30|308.37|305.47|308.26|305.36|308.39|305.49|308.26|305.36|13
1645436080000|2022-02-21 09:34:40|308.27|305.37|308.25|305.35|308.29|305.39|308.23|305.33|14
1645436090000|2022-02-21 09:34:50|308.24|305.34|308.21|305.31|308.28|305.38|308.2|305.3|16
1645436100000|2022-02-21 09:35:00|308.2|305.3|308.21|305.31|308.26|305.36|308.18|305.28|16
1645436110000|2022-02-21 09:35:10|308.2|305.3|308.16|305.26|308.21|305.31|308.13|305.23|16
1645436120000|2022-02-21 09:35:20|308.14|305.24|308.17|305.27|308.18|305.28|308.13|305.23|13
1645436130000|2022-02-21 09:35:30|308.18|305.28|308.15|305.25|308.19|305.29|308.13|305.23|12
1645436140000|2022-02-21 09:35:40|308.16|305.26|308.07|305.17|308.17|305.27|308.06|305.16|17
1645436150000|2022-02-21 09:35:50|308.14|305.24|308.14|305.24|308.16|305.26|308.13|305.23|12
1645436160000|2022-02-21 09:36:00|308.13|305.23|308.13|305.23|308.16|305.26|308.13|305.23|5
1645436170000|2022-02-21 09:36:10|308.16|305.26|308.13|305.23|308.16|305.26|308.13|305.23|6
1645436180000|2022-02-21 09:36:20|308.15|305.25|308.18|305.28|308.22|305.32|308.14|305.24|14
1645436190000|2022-02-21 09:36:30|308.15|305.25|308.05|305.15|308.19|305.29|308.05|305.15|18
1645436200000|2022-02-21 09:36:40|308.06|305.16|307.94|305.04|308.09|305.19|307.94|305.04|28
1645436210000|2022-02-21 09:36:50|307.95|305.05|307.96|305.06|307.96|305.06|307.95|305.05|4
1645436220000|2022-02-21 09:37:00|307.97|305.07|308.06|305.16|308.16|305.26|307.96|305.06|14
1645436230000|2022-02-21 09:37:10|308.09|305.19|308.08|305.18|308.09|305.19|308.06|305.16|6
1645436240000|2022-02-21 09:37:20|308.09|305.19|308.08|305.18|308.09|305.19|308.06|305.16|5
1645436250000|2022-02-21 09:37:30|308.07|305.17|308.08|305.18|308.09|305.19|308.06|305.16|10
1645436260000|2022-02-21 09:37:40|308.09|305.19|308.07|305.17|308.09|305.19|308.06|305.16|11
1645436270000|2022-02-21 09:37:50|308.06|305.16|307.95|305.05|308.08|305.18|307.95|305.05|17
1645436280000|2022-02-21 09:38:00|307.96|305.06|307.95|305.05|307.98|305.08|307.94|305.04|11
1645436290000|2022-02-21 09:38:10|307.96|305.06|307.95|305.05|307.96|305.06|307.94|305.04|4
1645436300000|2022-02-21 09:38:20|307.96|305.06|307.96|305.06|307.98|305.08|307.95|305.05|14
1645436310000|2022-02-21 09:38:30|307.98|305.08|307.98|305.08|307.98|305.08|307.95|305.05|4
1645436320000|2022-02-21 09:38:40|307.97|305.07|307.95|305.05|307.98|305.08|307.93|305.03|15
1645436330000|2022-02-21 09:38:50|307.93|305.03|307.89|304.99|307.93|305.03|307.86|304.96|24
1645436340000|2022-02-21 09:39:00|307.88|304.98|307.84|304.94|307.88|304.98|307.84|304.94|9
1645436350000|2022-02-21 09:39:10|307.85|304.95|307.85|304.95|307.85|304.95|307.84|304.94|9
1645436360000|2022-02-21 09:39:20|307.84|304.94|307.82|304.92|307.84|304.94|307.8|304.9|8
1645436370000|2022-02-21 09:39:30|307.81|304.91|307.87|304.97|307.87|304.97|307.8|304.9|16
1645436380000|2022-02-21 09:39:40|307.88|304.98|307.85|304.95|307.88|304.98|307.83|304.93|13
1645436390000|2022-02-21 09:39:50|307.84|304.94|307.84|304.94|307.85|304.95|307.8|304.9|9
1645436400000|2022-02-21 09:40:00|307.85|304.95|307.8|304.9|307.85|304.95|307.79|304.89|14
1645436410000|2022-02-21 09:40:10|307.82|304.92|307.88|304.98|307.89|304.99|307.82|304.92|19
1645436420000|2022-02-21 09:40:20|307.89|304.99|307.84|304.94|307.89|304.99|307.82|304.92|10
1645436430000|2022-02-21 09:40:30|307.85|304.95|307.7|304.8|307.85|304.95|307.69|304.79|21
1645436440000|2022-02-21 09:40:40|307.71|304.81|307.75|304.85|307.81|304.91|307.69|304.79|18
1645436450000|2022-02-21 09:40:50|307.76|304.86|307.73|304.83|307.76|304.86|307.72|304.82|15
1645436460000|2022-02-21 09:41:00|307.74|304.84|307.74|304.84|307.76|304.86|307.73|304.83|9
1645436470000|2022-02-21 09:41:10|307.75|304.85|307.6|304.7|307.76|304.86|307.6|304.7|16
1645436480000|2022-02-21 09:41:20|307.59|304.69|307.58|304.68|307.6|304.7|307.55|304.65|23
1645436490000|2022-02-21 09:41:30|307.57|304.67|307.58|304.68|307.6|304.7|307.57|304.67|10
1645436500000|2022-02-21 09:41:40|307.57|304.67|307.56|304.66|307.58|304.68|307.56|304.66|9
1645436510000|2022-02-21 09:41:50|307.54|304.64|307.61|304.71|307.61|304.71|307.54|304.64|6
1645436520000|2022-02-21 09:42:00|307.6|304.7|307.58|304.68|307.6|304.7|307.54|304.64|8
1645436530000|2022-02-21 09:42:10|307.53|304.63|307.64|304.74|307.65|304.75|307.53|304.63|7
1645436540000|2022-02-21 09:42:20|307.63|304.73|307.68|304.78|307.73|304.83|307.59|304.69|14
1645436550000|2022-02-21 09:42:30|307.7|304.8|307.64|304.74|307.72|304.82|307.61|304.71|18
1645436560000|2022-02-21 09:42:40|307.62|304.72|307.7|304.8|307.7|304.8|307.62|304.72|15
1645436570000|2022-02-21 09:42:50|307.64|304.74|307.66|304.76|307.68|304.78|307.63|304.73|14
1645436580000|2022-02-21 09:43:00|307.65|304.75|307.66|304.76|307.66|304.76|307.58|304.68|14
1645436590000|2022-02-21 09:43:10|307.67|304.77|307.66|304.76|307.68|304.78|307.63|304.73|13
1645436600000|2022-02-21 09:43:20|307.67|304.77|307.68|304.78|307.7|304.8|307.66|304.76|14
1645436610000|2022-02-21 09:43:30|307.62|304.72|307.82|304.92|307.82|304.92|307.62|304.72|19
1645436620000|2022-02-21 09:43:40|307.81|304.91|307.78|304.88|307.83|304.93|307.75|304.85|15
1645436630000|2022-02-21 09:43:50|307.77|304.87|307.77|304.87|307.78|304.88|307.75|304.85|8
1645436640000|2022-02-21 09:44:00|307.78|304.88|307.76|304.86|307.78|304.88|307.7|304.8|16
1645436650000|2022-02-21 09:44:10|307.78|304.88|307.92|305.02|307.92|305.02|307.78|304.88|19
1645436660000|2022-02-21 09:44:20|307.89|304.99|307.83|304.93|307.89|304.99|307.78|304.88|21
1645436670000|2022-02-21 09:44:30|307.84|304.94|307.98|305.08|307.98|305.08|307.83|304.93|21
1645436680000|2022-02-21 09:44:40|307.96|305.06|307.87|304.97|307.97|305.07|307.87|304.97|11
1645436690000|2022-02-21 09:44:50|307.88|304.98|307.86|304.96|307.92|305.02|307.84|304.94|8
1645436700000|2022-02-21 09:45:00|307.87|304.97|307.86|304.96|307.9|305|307.85|304.95|8
1645436710000|2022-02-21 09:45:10|307.85|304.95|307.88|304.98|307.9|305|307.79|304.89|27
1645436720000|2022-02-21 09:45:20|307.87|304.97|307.91|305.01|307.92|305.02|307.87|304.97|15
1645436730000|2022-02-21 09:45:30|307.9|305|307.93|305.03|307.97|305.07|307.9|305|14
1645436740000|2022-02-21 09:45:40|307.94|305.04|307.85|304.95|307.94|305.04|307.81|304.91|18
1645436750000|2022-02-21 09:45:50|307.84|304.94|307.78|304.88|307.84|304.94|307.78|304.88|11
1645436760000|2022-02-21 09:46:00|307.79|304.89|307.83|304.93|307.83|304.93|307.79|304.89|8
1645436770000|2022-02-21 09:46:10|307.82|304.92|307.8|304.9|307.83|304.93|307.76|304.86|17
1645436780000|2022-02-21 09:46:20|307.76|304.86|307.79|304.89|307.81|304.91|307.74|304.84|13
1645436790000|2022-02-21 09:46:30|307.78|304.88|307.77|304.87|307.88|304.98|307.76|304.86|19
1645436800000|2022-02-21 09:46:40|307.76|304.86|307.74|304.84|307.85|304.95|307.74|304.84|15
1645436810000|2022-02-21 09:46:50|307.77|304.87|307.76|304.86|307.77|304.87|307.74|304.84|14
1645436820000|2022-02-21 09:47:00|307.77|304.87|307.76|304.86|307.77|304.87|307.74|304.84|10
1645436830000|2022-02-21 09:47:10|307.75|304.85|307.65|304.75|307.77|304.87|307.62|304.72|14
1645436840000|2022-02-21 09:47:20|307.64|304.74|307.69|304.79|307.69|304.79|307.64|304.74|9
1645436850000|2022-02-21 09:47:30|307.68|304.78|307.79|304.89|307.8|304.9|307.67|304.77|15
1645436860000|2022-02-21 09:47:40|307.78|304.88|307.79|304.89|307.82|304.92|307.78|304.88|9
1645436870000|2022-02-21 09:47:50|307.78|304.88|307.76|304.86|307.81|304.91|307.75|304.85|17
1645436880000|2022-02-21 09:48:00|307.79|304.89|307.79|304.89|307.79|304.89|307.76|304.86|16
1645436890000|2022-02-21 09:48:10|307.8|304.9|307.81|304.91|307.81|304.91|307.78|304.88|9
1645436900000|2022-02-21 09:48:20|307.82|304.92|307.8|304.9|307.82|304.92|307.77|304.87|10
1645436910000|2022-02-21 09:48:30|307.81|304.91|307.82|304.92|307.82|304.92|307.81|304.91|2
1645436920000|2022-02-21 09:48:40|307.83|304.93|307.83|304.93|307.83|304.93|307.79|304.89|3
1645436930000|2022-02-21 09:48:50|307.82|304.92|307.83|304.93|307.85|304.95|307.8|304.9|6
1645436940000|2022-02-21 09:49:00|307.82|304.92|307.81|304.91|307.83|304.93|307.79|304.89|9
1645436950000|2022-02-21 09:49:10|307.82|304.92|307.84|304.94|307.84|304.94|307.81|304.91|6
1645436960000|2022-02-21 09:49:20|307.88|304.98|307.83|304.93|307.9|305|307.83|304.93|8
1645436970000|2022-02-21 09:49:30|307.85|304.95|307.85|304.95|307.86|304.96|307.85|304.95|3
1645436980000|2022-02-21 09:49:40|307.87|304.97|307.85|304.95|307.87|304.97|307.85|304.95|4
1645436990000|2022-02-21 09:49:50|307.86|304.96|307.84|304.94|307.86|304.96|307.84|304.94|3
1645437000000|2022-02-21 09:50:00|307.85|304.95|307.81|304.91|307.85|304.95|307.81|304.91|7
1645437010000|2022-02-21 09:50:10|307.83|304.93|307.83|304.93|307.85|304.95|307.8|304.9|9
1645437020000|2022-02-21 09:50:20|307.82|304.92|307.82|304.92|307.84|304.94|307.82|304.92|10
1645437030000|2022-02-21 09:50:30|307.83|304.93|307.87|304.97|307.89|304.99|307.82|304.92|16
1645437040000|2022-02-21 09:50:40|307.86|304.96|307.86|304.96|307.88|304.98|307.85|304.95|7
1645437050000|2022-02-21 09:50:50|307.87|304.97|307.92|305.02|307.92|305.02|307.86|304.96|10
1645437060000|2022-02-21 09:51:00|307.91|305.01|307.92|305.02|307.97|305.07|307.88|304.98|22
1645437070000|2022-02-21 09:51:10|307.93|305.03|307.91|305.01|307.93|305.03|307.88|304.98|15
1645437080000|2022-02-21 09:51:20|307.9|305|307.92|305.02|307.92|305.02|307.9|305|2
1645437090000|2022-02-21 09:51:30|307.91|305.01|307.9|305|307.93|305.03|307.9|305|12
1645437100000|2022-02-21 09:51:40|307.91|305.01|307.86|304.96|307.93|305.03|307.84|304.94|19
1645437110000|2022-02-21 09:51:50|307.87|304.97|307.84|304.94|307.87|304.97|307.82|304.92|16
1645437120000|2022-02-21 09:52:00|307.85|304.95|307.79|304.89|307.86|304.96|307.79|304.89|12
1645437130000|2022-02-21 09:52:10|307.81|304.91|307.85|304.95|307.85|304.95|307.81|304.91|9
1645437140000|2022-02-21 09:52:20|307.87|304.97|307.87|304.97|307.88|304.98|307.86|304.96|9
1645437150000|2022-02-21 09:52:30|307.88|304.98|307.88|304.98|307.9|305|307.87|304.97|9
1645437160000|2022-02-21 09:52:40|307.9|305|307.88|304.98|307.9|305|307.88|304.98|3
1645437170000|2022-02-21 09:52:50|307.89|304.99|307.9|305|307.9|305|307.87|304.97|6
1645437180000|2022-02-21 09:53:00|307.91|305.01|307.85|304.95|307.91|305.01|307.81|304.91|18
1645437190000|2022-02-21 09:53:10|307.84|304.94|307.85|304.95|307.85|304.95|307.82|304.92|5
1645437200000|2022-02-21 09:53:20|307.88|304.98|307.78|304.88|307.88|304.98|307.77|304.87|16
1645437210000|2022-02-21 09:53:30|307.77|304.87|307.78|304.88|307.78|304.88|307.75|304.85|9
1645437220000|2022-02-21 09:53:40|307.79|304.89|307.8|304.9|307.8|304.9|307.79|304.89|4
1645437230000|2022-02-21 09:53:50|307.79|304.89|307.79|304.89|307.8|304.9|307.78|304.88|5
1645437240000|2022-02-21 09:54:00|307.78|304.88|307.77|304.87|307.78|304.88|307.75|304.85|14
1645437250000|2022-02-21 09:54:10|307.8|304.9|307.77|304.87|307.8|304.9|307.76|304.86|8
1645437260000|2022-02-21 09:54:20|307.76|304.86|307.76|304.86|307.76|304.86|307.75|304.85|3
1645437270000|2022-02-21 09:54:30|307.78|304.88|307.77|304.87|307.82|304.92|307.75|304.85|21
1645437280000|2022-02-21 09:54:40|307.78|304.88|307.78|304.88|307.8|304.9|307.76|304.86|17
1645437290000|2022-02-21 09:54:50|307.77|304.87|307.77|304.87|307.79|304.89|307.75|304.85|12
1645437300000|2022-02-21 09:55:00|307.78|304.88|307.77|304.87|307.8|304.9|307.76|304.86|12
1645437310000|2022-02-21 09:55:10|307.74|304.84|307.52|304.62|307.77|304.87|307.52|304.62|19
1645437320000|2022-02-21 09:55:20|307.53|304.63|307.51|304.61|307.53|304.63|307.47|304.57|16
1645437330000|2022-02-21 09:55:30|307.48|304.58|307.48|304.58|307.52|304.62|307.44|304.54|13
1645437340000|2022-02-21 09:55:40|307.47|304.57|307.45|304.55|307.49|304.59|307.42|304.52|17
1645437350000|2022-02-21 09:55:50|307.46|304.56|307.38|304.48|307.48|304.58|307.38|304.48|15
1645437360000|2022-02-21 09:56:00|307.35|304.45|306.91|304.01|307.36|304.46|306.91|304.01|22
1645437370000|2022-02-21 09:56:10|306.9|304|306.89|303.99|306.97|304.07|306.89|303.99|22
1645437380000|2022-02-21 09:56:20|306.9|304|306.92|304.02|306.93|304.03|306.89|303.99|12
1645437390000|2022-02-21 09:56:30|306.95|304.05|306.89|303.99|306.98|304.08|306.89|303.99|26
1645437400000|2022-02-21 09:56:40|306.87|303.97|306.55|303.65|306.88|303.98|306.55|303.65|29
1645437410000|2022-02-21 09:56:50|306.54|303.64|306.43|303.53|306.54|303.64|306.43|303.53|20
1645437420000|2022-02-21 09:57:00|306.44|303.54|306.45|303.55|306.56|303.66|306.42|303.52|22
1645437430000|2022-02-21 09:57:10|306.44|303.54|306.02|303.12|306.44|303.54|306.02|303.12|23
1645437440000|2022-02-21 09:57:20|306.09|303.19|306.23|303.33|306.23|303.33|306.05|303.15|21
1645437450000|2022-02-21 09:57:30|306.21|303.31|306.37|303.47|306.37|303.47|306.2|303.3|23
1645437460000|2022-02-21 09:57:40|306.41|303.51|306.3|303.4|306.41|303.51|306.23|303.33|23
1645437470000|2022-02-21 09:57:50|306.29|303.39|306.47|303.57|306.49|303.59|306.2|303.3|25
1645437480000|2022-02-21 09:58:00|306.45|303.55|306.59|303.69|306.61|303.71|306.43|303.53|18
1645437490000|2022-02-21 09:58:10|306.58|303.68|306.67|303.77|306.76|303.86|306.58|303.68|22
1645437500000|2022-02-21 09:58:20|306.65|303.75|306.58|303.68|306.65|303.75|306.52|303.62|15
1645437510000|2022-02-21 09:58:30|306.59|303.69|306.59|303.69|306.61|303.71|306.59|303.69|5
1645437520000|2022-02-21 09:58:40|306.55|303.65|306.71|303.81|306.71|303.81|306.53|303.63|11
1645437530000|2022-02-21 09:58:50|306.74|303.84|306.74|303.84|306.8|303.9|306.72|303.82|22
1645437540000|2022-02-21 09:59:00|306.73|303.83|306.75|303.85|306.82|303.92|306.71|303.81|24
1645437550000|2022-02-21 09:59:10|306.76|303.86|306.75|303.85|306.77|303.87|306.75|303.85|6
1645437560000|2022-02-21 09:59:20|306.72|303.82|306.63|303.73|306.72|303.82|306.61|303.71|20
1645437570000|2022-02-21 09:59:30|306.64|303.74|306.6|303.7|306.66|303.76|306.59|303.69|14
1645437580000|2022-02-21 09:59:40|306.59|303.69|306.57|303.67|306.62|303.72|306.5|303.6|27
1645437590000|2022-02-21 09:59:50|306.58|303.68|306.67|303.77|306.72|303.82|306.57|303.67|32
1645437600000|2022-02-21 10:00:00|306.61|303.71|306.48|303.58|306.68|303.78|306.48|303.58|24
1645437610000|2022-02-21 10:00:10|306.49|303.59|306.4|303.5|306.55|303.65|306.36|303.46|32
1645437620000|2022-02-21 10:00:20|306.39|303.49|306.42|303.52|306.44|303.54|306.34|303.44|24
1645437630000|2022-02-21 10:00:30|306.4|303.5|306.3|303.4|306.42|303.52|306.3|303.4|17
1645437640000|2022-02-21 10:00:40|306.31|303.41|306.2|303.3|306.34|303.44|306.19|303.29|17
1645437650000|2022-02-21 10:00:50|306.14|303.24|306.32|303.42|306.35|303.45|306.04|303.14|30
1645437660000|2022-02-21 10:01:00|306.37|303.47|306.51|303.61|306.52|303.62|306.37|303.47|23
1645437670000|2022-02-21 10:01:10|306.48|303.58|306.78|303.88|306.81|303.91|306.45|303.55|27
1645437680000|2022-02-21 10:01:20|306.79|303.89|306.89|303.99|306.93|304.03|306.77|303.87|23
1645437690000|2022-02-21 10:01:30|306.92|304.02|306.89|303.99|306.98|304.08|306.85|303.95|21
1645437700000|2022-02-21 10:01:40|306.9|304|306.88|303.98|306.91|304.01|306.73|303.83|31
1645437710000|2022-02-21 10:01:50|306.96|304.06|307.28|304.38|307.28|304.38|306.9|304|30
1645437720000|2022-02-21 10:02:00|307.29|304.39|307.13|304.23|307.37|304.47|307.07|304.17|25
1645437730000|2022-02-21 10:02:10|307.1|304.2|307.01|304.11|307.11|304.21|306.99|304.09|16
1645437740000|2022-02-21 10:02:20|307.02|304.12|307.09|304.19|307.14|304.24|306.99|304.09|16
1645437750000|2022-02-21 10:02:30|307.1|304.2|307.08|304.18|307.11|304.21|307.08|304.18|10
1645437760000|2022-02-21 10:02:40|307.1|304.2|307.06|304.16|307.12|304.22|307.06|304.16|14
1645437770000|2022-02-21 10:02:50|307.04|304.14|306.98|304.08|307.04|304.14|306.94|304.04|18
1645437780000|2022-02-21 10:03:00|306.94|304.04|307.04|304.14|307.04|304.14|306.8|303.9|21
1645437790000|2022-02-21 10:03:10|307.02|304.12|307.17|304.27|307.17|304.27|306.96|304.06|25
1645437800000|2022-02-21 10:03:20|307.19|304.29|307.18|304.28|307.2|304.3|307.13|304.23|20
1645437810000|2022-02-21 10:03:30|307.17|304.27|307.11|304.21|307.17|304.27|307.09|304.19|17
1645437820000|2022-02-21 10:03:40|307.1|304.2|307.13|304.23|307.16|304.26|307.1|304.2|19
1645437830000|2022-02-21 10:03:50|307.12|304.22|306.99|304.09|307.12|304.22|306.94|304.04|20
1645437840000|2022-02-21 10:04:00|306.97|304.07|306.99|304.09|307|304.1|306.97|304.07|16
1645437850000|2022-02-21 10:04:10|307|304.1|307.09|304.19|307.12|304.22|306.99|304.09|23
1645437860000|2022-02-21 10:04:20|307.13|304.23|307.21|304.31|307.28|304.38|307.11|304.21|16
1645437870000|2022-02-21 10:04:30|307.19|304.29|307.21|304.31|307.23|304.33|307.15|304.25|22
1645437880000|2022-02-21 10:04:40|307.2|304.3|307.19|304.29|307.22|304.32|307.11|304.21|18
1645437890000|2022-02-21 10:04:50|307.18|304.28|307.23|304.33|307.23|304.33|307.18|304.28|20
1645437900000|2022-02-21 10:05:00|307.24|304.34|307.15|304.25|307.26|304.36|307.15|304.25|23
1645437910000|2022-02-21 10:05:10|307.16|304.26|307.18|304.28|307.27|304.37|307.16|304.26|25
1645437920000|2022-02-21 10:05:20|307.19|304.29|307.19|304.29|307.24|304.34|307.11|304.21|19
1645437930000|2022-02-21 10:05:30|307.2|304.3|307.2|304.3|307.23|304.33|307.18|304.28|13
1645437940000|2022-02-21 10:05:40|307.23|304.33|307.16|304.26|307.29|304.39|307.15|304.25|17
1645437950000|2022-02-21 10:05:50|307.15|304.25|307.21|304.31|307.21|304.31|307.15|304.25|13
1645437960000|2022-02-21 10:06:00|307.22|304.32|306.68|303.78|307.22|304.32|306.56|303.66|30
1645437970000|2022-02-21 10:06:10|306.69|303.79|306.64|303.74|306.76|303.86|306.6|303.7|24
1645437980000|2022-02-21 10:06:20|306.65|303.75|306.66|303.76|306.68|303.78|306.64|303.74|12
1645437990000|2022-02-21 10:06:30|306.67|303.77|306.77|303.87|306.77|303.87|306.66|303.76|14
1645438000000|2022-02-21 10:06:40|306.78|303.88|307.4|304.5|307.41|304.51|306.76|303.86|16
1645438010000|2022-02-21 10:06:50|307.41|304.51|307.49|304.59|307.51|304.61|307.41|304.51|21
1645438020000|2022-02-21 10:07:00|307.54|304.64|307.6|304.7|307.61|304.71|307.52|304.62|16
1645438030000|2022-02-21 10:07:10|307.61|304.71|307.65|304.75|307.65|304.75|307.58|304.68|20
1645438040000|2022-02-21 10:07:20|307.66|304.76|307.84|304.94|307.89|304.99|307.65|304.75|10
1645438050000|2022-02-21 10:07:30|307.85|304.95|307.69|304.79|307.89|304.99|307.69|304.79|17
1645438060000|2022-02-21 10:07:40|307.71|304.81|307.71|304.81|307.71|304.81|307.64|304.74|10
1645438070000|2022-02-21 10:07:50|307.7|304.8|307.77|304.87|307.79|304.89|307.67|304.77|20
1645438080000|2022-02-21 10:08:00|307.78|304.88|307.81|304.91|307.9|305|307.78|304.88|29
1645438090000|2022-02-21 10:08:10|307.82|304.92|307.87|304.97|307.93|305.03|307.81|304.91|23
1645438100000|2022-02-21 10:08:20|307.86|304.96|307.64|304.74|307.86|304.96|307.59|304.69|23
1645438110000|2022-02-21 10:08:30|307.65|304.75|307.63|304.73|307.66|304.76|307.63|304.73|9
1645438120000|2022-02-21 10:08:40|307.61|304.71|307.83|304.93|307.88|304.98|307.61|304.71|26
1645438130000|2022-02-21 10:08:50|307.86|304.96|307.79|304.89|307.87|304.97|307.79|304.89|18
1645438140000|2022-02-21 10:09:00|307.78|304.88|307.75|304.85|307.79|304.89|307.74|304.84|13
1645438150000|2022-02-21 10:09:10|307.76|304.86|307.77|304.87|307.81|304.91|307.76|304.86|12
1645438160000|2022-02-21 10:09:20|307.78|304.88|307.79|304.89|307.79|304.89|307.75|304.85|12
1645438170000|2022-02-21 10:09:30|307.77|304.87|307.94|305.04|307.95|305.05|307.77|304.87|16
1645438180000|2022-02-21 10:09:40|307.96|305.06|307.84|304.94|307.97|305.07|307.81|304.91|16
1645438190000|2022-02-21 10:09:50|307.83|304.93|307.86|304.96|307.88|304.98|307.8|304.9|17
1645438200000|2022-02-21 10:10:00|307.87|304.97|307.86|304.96|307.87|304.97|307.83|304.93|13
1645438210000|2022-02-21 10:10:10|307.87|304.97|307.97|305.07|307.97|305.07|307.87|304.97|16
1645438220000|2022-02-21 10:10:20|307.99|305.09|308|305.1|308.01|305.11|307.91|305.01|16
1645438230000|2022-02-21 10:10:30|307.99|305.09|307.99|305.09|308.02|305.12|307.94|305.04|9
1645438240000|2022-02-21 10:10:40|308.01|305.11|308.01|305.11|308.03|305.13|307.99|305.09|10
1645438250000|2022-02-21 10:10:50|308.02|305.12|307.96|305.06|308.02|305.12|307.94|305.04|19
1645438260000|2022-02-21 10:11:00|307.98|305.08|307.92|305.02|307.98|305.08|307.87|304.97|24
1645438270000|2022-02-21 10:11:10|307.91|305.01|307.96|305.06|307.97|305.07|307.89|304.99|19
1645438280000|2022-02-21 10:11:20|307.98|305.08|307.98|305.08|307.99|305.09|307.94|305.04|20
1645438290000|2022-02-21 10:11:30|307.97|305.07|307.89|304.99|307.98|305.08|307.87|304.97|20
1645438300000|2022-02-21 10:11:40|307.88|304.98|307.95|305.05|307.97|305.07|307.88|304.98|19
1645438310000|2022-02-21 10:11:50|307.94|305.04|307.95|305.05|307.99|305.09|307.94|305.04|17
1645438320000|2022-02-21 10:12:00|307.98|305.08|308.01|305.11|308.02|305.12|307.95|305.05|9
1645438330000|2022-02-21 10:12:10|308.02|305.12|308|305.1|308.03|305.13|307.95|305.05|19
1645438340000|2022-02-21 10:12:20|307.99|305.09|307.98|305.08|308.01|305.11|307.97|305.07|11
1645438350000|2022-02-21 10:12:30|307.99|305.09|307.98|305.08|308|305.1|307.97|305.07|11
1645438360000|2022-02-21 10:12:40|307.99|305.09|307.77|304.87|307.99|305.09|307.77|304.87|19
1645438370000|2022-02-21 10:12:50|307.73|304.83|307.69|304.79|307.74|304.84|307.68|304.78|23
1645438380000|2022-02-21 10:13:00|307.71|304.81|307.6|304.7|307.72|304.82|307.6|304.7|13
1645438390000|2022-02-21 10:13:10|307.59|304.69|307.45|304.55|307.6|304.7|307.45|304.55|20
1645438400000|2022-02-21 10:13:20|307.44|304.54|307.52|304.62|307.53|304.63|307.44|304.54|17
1645438410000|2022-02-21 10:13:30|307.5|304.6|307.52|304.62|307.55|304.65|307.5|304.6|14
1645438420000|2022-02-21 10:13:40|307.53|304.63|307.46|304.56|307.53|304.63|307.46|304.56|12
1645438430000|2022-02-21 10:13:50|307.47|304.57|307.47|304.57|307.5|304.6|307.46|304.56|10
1645438440000|2022-02-21 10:14:00|307.49|304.59|307.36|304.46|307.49|304.59|307.35|304.45|9
1645438450000|2022-02-21 10:14:10|307.35|304.45|307.32|304.42|307.35|304.45|307.13|304.23|27
1645438460000|2022-02-21 10:14:20|307.3|304.4|307.35|304.45|307.37|304.47|307.3|304.4|16
1645438470000|2022-02-21 10:14:30|307.36|304.46|307.32|304.42|307.38|304.48|307.3|304.4|12
1645438480000|2022-02-21 10:14:40|307.33|304.43|307.34|304.44|307.37|304.47|307.31|304.41|14
1645438490000|2022-02-21 10:14:50|307.29|304.39|307.37|304.47|307.37|304.47|307.29|304.39|12
1645438500000|2022-02-21 10:15:00|307.36|304.46|307.3|304.4|307.37|304.47|307.29|304.39|11
1645438510000|2022-02-21 10:15:10|307.31|304.41|307.32|304.42|307.33|304.43|307.29|304.39|13
1645438520000|2022-02-21 10:15:20|307.34|304.44|307.39|304.49|307.41|304.51|307.32|304.42|14
1645438530000|2022-02-21 10:15:30|307.37|304.47|307.34|304.44|307.37|304.47|307.3|304.4|17
1645438540000|2022-02-21 10:15:40|307.32|304.42|307.19|304.29|307.36|304.46|307.18|304.28|20
1645438550000|2022-02-21 10:15:50|307.18|304.28|307.09|304.19|307.18|304.28|307.09|304.19|21
1645438560000|2022-02-21 10:16:00|307.1|304.2|307.01|304.11|307.1|304.2|306.97|304.07|15
1645438570000|2022-02-21 10:16:10|306.98|304.08|306.95|304.05|307.22|304.32|306.95|304.05|24
1645438580000|2022-02-21 10:16:20|307.01|304.11|306.87|303.97|307.05|304.15|306.83|303.93|26
1645438590000|2022-02-21 10:16:30|306.86|303.96|306.76|303.86|306.9|304|306.74|303.84|31
1645438600000|2022-02-21 10:16:40|306.77|303.87|306.63|303.73|306.77|303.87|306.56|303.66|22
1645438610000|2022-02-21 10:16:50|306.64|303.74|306.84|303.94|306.84|303.94|306.64|303.74|19
1645438620000|2022-02-21 10:17:00|306.83|303.93|306.91|304.01|306.94|304.04|306.83|303.93|25
1645438630000|2022-02-21 10:17:10|306.93|304.03|306.79|303.89|306.93|304.03|306.78|303.88|19
1645438640000|2022-02-21 10:17:20|306.78|303.88|306.77|303.87|306.79|303.89|306.74|303.84|19
1645438650000|2022-02-21 10:17:30|306.79|303.89|306.59|303.69|306.79|303.89|306.58|303.68|22
1645438660000|2022-02-21 10:17:40|306.63|303.73|306.69|303.79|306.71|303.81|306.62|303.72|23
1645438670000|2022-02-21 10:17:50|306.66|303.76|306.69|303.79|306.72|303.82|306.65|303.75|13
1645438680000|2022-02-21 10:18:00|306.71|303.81|306.81|303.91|306.82|303.92|306.67|303.77|24
1645438690000|2022-02-21 10:18:10|306.75|303.85|306.78|303.88|306.82|303.92|306.73|303.83|21
1645438700000|2022-02-21 10:18:20|306.79|303.89|306.78|303.88|306.82|303.92|306.77|303.87|23
1645438710000|2022-02-21 10:18:30|306.79|303.89|306.82|303.92|306.83|303.93|306.78|303.88|23
1645438720000|2022-02-21 10:18:40|306.81|303.91|306.74|303.84|306.81|303.91|306.71|303.81|19
1645438730000|2022-02-21 10:18:50|306.73|303.83|306.74|303.84|306.74|303.84|306.69|303.79|14
1645438740000|2022-02-21 10:19:00|306.73|303.83|306.75|303.85|306.78|303.88|306.73|303.83|16
1645438750000|2022-02-21 10:19:10|306.74|303.84|306.79|303.89|306.83|303.93|306.72|303.82|18
1645438760000|2022-02-21 10:19:20|306.82|303.92|306.81|303.91|306.82|303.92|306.71|303.81|21
1645438770000|2022-02-21 10:19:30|306.7|303.8|306.83|303.93|306.85|303.95|306.7|303.8|15
1645438780000|2022-02-21 10:19:40|306.78|303.88|306.82|303.92|306.84|303.94|306.76|303.86|20
1645438790000|2022-02-21 10:19:50|306.83|303.93|306.81|303.91|306.86|303.96|306.78|303.88|15
1645438800000|2022-02-21 10:20:00|306.83|303.93|306.97|304.07|306.97|304.07|306.78|303.88|17
1645438810000|2022-02-21 10:20:10|306.99|304.09|307.21|304.31|307.21|304.31|306.96|304.06|17
1645438820000|2022-02-21 10:20:20|307.12|304.22|307.11|304.21|307.23|304.33|307.11|304.21|13
1645438830000|2022-02-21 10:20:30|307.12|304.22|307.19|304.29|307.2|304.3|307.12|304.22|15
1645438840000|2022-02-21 10:20:40|307.2|304.3|307.2|304.3|307.23|304.33|307.13|304.23|14
1645438850000|2022-02-21 10:20:50|307.21|304.31|307.13|304.23|307.22|304.32|307.1|304.2|19
1645438860000|2022-02-21 10:21:00|307.12|304.22|307.29|304.39|307.34|304.44|307.12|304.22|21
1645438870000|2022-02-21 10:21:10|307.3|304.4|307.28|304.38|307.37|304.47|307.28|304.38|12
1645438880000|2022-02-21 10:21:20|307.33|304.43|306.97|304.07|307.36|304.46|306.83|303.93|29
1645438890000|2022-02-21 10:21:30|306.98|304.08|306.95|304.05|307.01|304.11|306.91|304.01|27
1645438900000|2022-02-21 10:21:40|306.93|304.03|306.83|303.93|306.95|304.05|306.83|303.93|22
1645438910000|2022-02-21 10:21:50|306.89|303.99|306.79|303.89|306.92|304.02|306.79|303.89|24
1645438920000|2022-02-21 10:22:00|306.8|303.9|306.67|303.77|306.82|303.92|306.65|303.75|24
1645438930000|2022-02-21 10:22:10|306.66|303.76|306.62|303.72|306.68|303.78|306.6|303.7|13
1645438940000|2022-02-21 10:22:20|306.61|303.71|306.75|303.85|306.82|303.92|306.61|303.71|26
1645438950000|2022-02-21 10:22:30|306.76|303.86|306.63|303.73|306.78|303.88|306.58|303.68|26
1645438960000|2022-02-21 10:22:40|306.61|303.71|306.42|303.52|306.61|303.71|306.29|303.39|34
1645438970000|2022-02-21 10:22:50|306.41|303.51|306.24|303.34|306.47|303.57|306.2|303.3|32
1645438980000|2022-02-21 10:23:00|306.23|303.33|305.98|303.08|306.23|303.33|305.98|303.08|24
1645438990000|2022-02-21 10:23:10|305.97|303.07|306.08|303.18|306.15|303.25|305.97|303.07|26
1645439000000|2022-02-21 10:23:20|306.07|303.17|306.08|303.18|306.14|303.24|306.01|303.11|29
1645439010000|2022-02-21 10:23:30|306.02|303.12|306.1|303.2|306.15|303.25|306.02|303.12|25
1645439020000|2022-02-21 10:23:40|306.09|303.19|305.88|302.98|306.1|303.2|305.88|302.98|31
1645439030000|2022-02-21 10:23:50|305.92|303.02|305.67|302.77|305.92|303.02|305.59|302.69|30
1645439040000|2022-02-21 10:24:00|305.66|302.76|305.2|302.3|305.68|302.78|305.2|302.3|29
1645439050000|2022-02-21 10:24:10|305.22|302.32|305.2|302.3|305.27|302.37|305.18|302.28|22
1645439060000|2022-02-21 10:24:20|305.22|302.32|304.82|301.92|305.22|302.32|304.8|301.9|31
1645439070000|2022-02-21 10:24:30|304.76|301.86|305.01|302.11|305.01|302.11|304.74|301.84|32
1645439080000|2022-02-21 10:24:40|305.05|302.15|305.15|302.25|305.31|302.41|305.05|302.15|33
1645439090000|2022-02-21 10:24:50|305.16|302.26|305.23|302.33|305.38|302.48|305.14|302.24|29
1645439100000|2022-02-21 10:25:00|305.24|302.34|304.99|302.09|305.24|302.34|304.92|302.02|21
1645439110000|2022-02-21 10:25:10|305.03|302.13|304.99|302.09|305.05|302.15|304.98|302.08|20
1645439120000|2022-02-21 10:25:20|304.98|302.08|305.2|302.3|305.2|302.3|304.87|301.97|29
1645439130000|2022-02-21 10:25:30|305.17|302.27|304.8|301.9|305.21|302.31|304.77|301.87|30
1645439140000|2022-02-21 10:25:40|304.78|301.88|305.01|302.11|305.02|302.12|304.74|301.84|30
1645439150000|2022-02-21 10:25:50|305.02|302.12|305.23|302.33|305.23|302.33|304.96|302.06|25
1645439160000|2022-02-21 10:26:00|305.22|302.32|304.96|302.06|305.22|302.32|304.96|302.06|25
1645439170000|2022-02-21 10:26:10|304.99|302.09|305.23|302.33|305.26|302.36|304.98|302.08|25
1645439180000|2022-02-21 10:26:20|305.22|302.32|305.34|302.44|305.38|302.48|305.22|302.32|30
1645439190000|2022-02-21 10:26:30|305.36|302.46|305.42|302.52|305.51|302.61|305.26|302.36|23
1645439200000|2022-02-21 10:26:40|305.41|302.51|305.19|302.29|305.42|302.52|305.19|302.29|30
1645439210000|2022-02-21 10:26:50|305.2|302.3|305.19|302.29|305.25|302.35|305.08|302.18|27
1645439220000|2022-02-21 10:27:00|305.12|302.22|305.12|302.22|305.14|302.24|305.09|302.19|20
1645439230000|2022-02-21 10:27:10|305.11|302.21|305.14|302.24|305.22|302.32|305.08|302.18|24
1645439240000|2022-02-21 10:27:20|305.13|302.23|305.44|302.54|305.45|302.55|305.13|302.23|26
1645439250000|2022-02-21 10:27:30|305.46|302.56|305.43|302.53|305.54|302.64|305.41|302.51|27
1645439260000|2022-02-21 10:27:40|305.44|302.54|305.33|302.43|305.44|302.54|305.32|302.42|20
1645439270000|2022-02-21 10:27:50|305.36|302.46|305.32|302.42|305.36|302.46|305.29|302.39|18
1645439280000|2022-02-21 10:28:00|305.3|302.4|305.47|302.57|305.49|302.59|305.3|302.4|20
1645439290000|2022-02-21 10:28:10|305.45|302.55|305.38|302.48|305.47|302.57|305.37|302.47|11
1645439300000|2022-02-21 10:28:20|305.39|302.49|305.42|302.52|305.42|302.52|305.36|302.46|21
1645439310000|2022-02-21 10:28:30|305.41|302.51|305.41|302.51|305.43|302.53|305.38|302.48|13
1645439320000|2022-02-21 10:28:40|305.4|302.5|305.29|302.39|305.42|302.52|305.28|302.38|15
1645439330000|2022-02-21 10:28:50|305.28|302.38|305.26|302.36|305.29|302.39|305.24|302.34|15
1645439340000|2022-02-21 10:29:00|305.21|302.31|305.24|302.34|305.27|302.37|305.19|302.29|21
1645439350000|2022-02-21 10:29:10|305.25|302.35|305.31|302.41|305.32|302.42|305.24|302.34|11
1645439360000|2022-02-21 10:29:20|305.3|302.4|305.4|302.5|305.4|302.5|305.29|302.39|18
1645439370000|2022-02-21 10:29:30|305.49|302.59|305.3|302.4|305.49|302.59|305.3|302.4|22
1645439380000|2022-02-21 10:29:40|305.29|302.39|305.06|302.16|305.29|302.39|305.04|302.14|26
1645439390000|2022-02-21 10:29:50|305.05|302.15|305.11|302.21|305.22|302.32|305.05|302.15|18
1645439400000|2022-02-21 10:30:00|305.08|302.18|305.15|302.25|305.15|302.25|304.94|302.04|25
1645439410000|2022-02-21 10:30:10|305.16|302.26|305.05|302.15|305.17|302.27|304.94|302.04|26
1645439420000|2022-02-21 10:30:20|305.07|302.17|304.97|302.07|305.07|302.17|304.93|302.03|34
1645439430000|2022-02-21 10:30:30|304.95|302.05|304.88|301.98|304.99|302.09|304.87|301.97|23
1645439440000|2022-02-21 10:30:40|304.89|301.99|304.76|301.86|304.98|302.08|304.76|301.86|27
1645439450000|2022-02-21 10:30:50|304.81|301.91|304.79|301.89|304.82|301.92|304.65|301.75|33
1645439460000|2022-02-21 10:31:00|304.78|301.88|304.8|301.9|304.82|301.92|304.73|301.83|22
1645439470000|2022-02-21 10:31:10|304.79|301.89|304.64|301.74|304.79|301.89|304.63|301.73|16
1645439480000|2022-02-21 10:31:20|304.63|301.73|304.65|301.75|304.68|301.78|304.57|301.67|23
1645439490000|2022-02-21 10:31:30|304.62|301.72|304.16|301.26|304.62|301.72|304.16|301.26|26
1645439500000|2022-02-21 10:31:40|304.15|301.25|304.15|301.25|304.28|301.38|304.05|301.15|27
1645439510000|2022-02-21 10:31:50|304.14|301.24|304.28|301.38|304.39|301.49|304.12|301.22|27
1645439520000|2022-02-21 10:32:00|304.26|301.36|304.3|301.4|304.35|301.45|304.26|301.36|29
1645439530000|2022-02-21 10:32:10|304.28|301.38|304.34|301.44|304.35|301.45|304.21|301.31|25
1645439540000|2022-02-21 10:32:20|304.29|301.39|304.31|301.41|304.33|301.43|304.26|301.36|22
1645439550000|2022-02-21 10:32:30|304.32|301.42|304.17|301.27|304.63|301.73|304.12|301.22|30
1645439560000|2022-02-21 10:32:40|304.28|301.38|304.18|301.28|304.4|301.5|304.18|301.28|30
1645439570000|2022-02-21 10:32:50|304.21|301.31|304.21|301.31|304.24|301.34|304.1|301.2|21
1645439580000|2022-02-21 10:33:00|304.2|301.3|304.2|301.3|304.21|301.31|304.14|301.24|18
1645439590000|2022-02-21 10:33:10|304.19|301.29|304.08|301.18|304.2|301.3|304.08|301.18|18
1645439600000|2022-02-21 10:33:20|304.1|301.2|304.05|301.15|304.15|301.25|303.96|301.06|27
1645439610000|2022-02-21 10:33:30|304|301.1|303.92|301.02|304|301.1|303.9|301|28
1645439620000|2022-02-21 10:33:40|303.91|301.01|303.96|301.06|303.96|301.06|303.79|300.89|31
1645439630000|2022-02-21 10:33:50|304.01|301.11|304.2|301.3|304.21|301.31|304.01|301.11|24
1645439640000|2022-02-21 10:34:00|304.13|301.23|304.4|301.5|304.45|301.55|304.13|301.23|29
1645439650000|2022-02-21 10:34:10|304.51|301.61|304.28|301.38|304.55|301.65|304.28|301.38|27
1645439660000|2022-02-21 10:34:20|304.34|301.44|304.2|301.3|304.39|301.49|304.17|301.27|29
1645439670000|2022-02-21 10:34:30|304.19|301.29|304.14|301.24|304.22|301.32|303.87|300.97|29
1645439680000|2022-02-21 10:34:40|304.12|301.22|303.91|301.01|304.15|301.25|303.91|301.01|23
1645439690000|2022-02-21 10:34:50|303.92|301.02|303.82|300.92|303.96|301.06|303.82|300.92|28
1645439700000|2022-02-21 10:35:00|303.86|300.96|303.79|300.89|303.86|300.96|303.7|300.8|28
1645439710000|2022-02-21 10:35:10|303.86|300.96|303.82|300.92|303.91|301.01|303.76|300.86|28
1645439720000|2022-02-21 10:35:20|303.91|301.01|304.17|301.27|304.19|301.29|303.79|300.89|31
1645439730000|2022-02-21 10:35:30|304.14|301.24|304.09|301.19|304.2|301.3|304.06|301.16|25
1645439740000|2022-02-21 10:35:40|304.08|301.18|304.12|301.22|304.17|301.27|304.08|301.18|24
1645439750000|2022-02-21 10:35:50|304.1|301.2|304.06|301.16|304.22|301.32|304.06|301.16|25
1645439760000|2022-02-21 10:36:00|304.04|301.14|304.04|301.14|304.16|301.26|304.04|301.14|21
1645439770000|2022-02-21 10:36:10|304.03|301.13|303.87|300.97|304.08|301.18|303.83|300.93|28
1645439780000|2022-02-21 10:36:20|303.89|300.99|303.93|301.03|303.93|301.03|303.8|300.9|26
1645439790000|2022-02-21 10:36:30|303.97|301.07|304.05|301.15|304.07|301.17|303.93|301.03|18
1645439800000|2022-02-21 10:36:40|304.04|301.14|303.91|301.01|304.05|301.15|303.91|301.01|23
1645439810000|2022-02-21 10:36:50|303.92|301.02|303.83|300.93|303.95|301.05|303.82|300.92|20
1645439820000|2022-02-21 10:37:00|303.8|300.9|303.87|300.97|303.93|301.03|303.7|300.8|24
1645439830000|2022-02-21 10:37:10|303.86|300.96|303.77|300.87|303.9|301|303.76|300.86|22
1645439840000|2022-02-21 10:37:20|303.78|300.88|303.77|300.87|303.83|300.93|303.71|300.81|26
1645439850000|2022-02-21 10:37:30|303.78|300.88|303.69|300.79|303.78|300.88|303.67|300.77|20
1645439860000|2022-02-21 10:37:40|303.68|300.78|303.45|300.55|303.68|300.78|303.42|300.52|28
1645439870000|2022-02-21 10:37:50|303.5|300.6|303.29|300.39|303.6|300.7|303.29|300.39|30
1645439880000|2022-02-21 10:38:00|303.28|300.38|303.04|300.14|303.28|300.38|303.02|300.12|26
1645439890000|2022-02-21 10:38:10|303.03|300.13|303.01|300.11|303.15|300.25|302.9|300|30
1645439900000|2022-02-21 10:38:20|303|300.1|302.84|299.94|303.06|300.16|302.84|299.94|21
1645439910000|2022-02-21 10:38:30|302.83|299.93|302.76|299.86|302.99|300.09|302.76|299.86|25
1645439920000|2022-02-21 10:38:40|302.78|299.88|302.98|300.08|303.02|300.12|302.77|299.87|24
1645439930000|2022-02-21 10:38:50|302.99|300.09|302.88|299.98|303.18|300.28|302.87|299.97|26
1645439940000|2022-02-21 10:39:00|302.87|299.97|302.81|299.91|302.97|300.07|302.77|299.87|28
1645439950000|2022-02-21 10:39:10|302.77|299.87|302.89|299.99|302.89|299.99|302.67|299.77|27
1645439960000|2022-02-21 10:39:20|302.88|299.98|302.95|300.05|302.97|300.07|302.83|299.93|21
1645439970000|2022-02-21 10:39:30|302.94|300.04|302.89|299.99|302.95|300.05|302.88|299.98|21
1645439980000|2022-02-21 10:39:40|302.9|300|302.83|299.93|302.98|300.08|302.83|299.93|24
1645439990000|2022-02-21 10:39:50|302.82|299.92|302.59|299.69|302.82|299.92|302.59|299.69|29
1645440000000|2022-02-21 10:40:00|302.61|299.71|302.5|299.6|302.61|299.71|302.37|299.47|25
1645440010000|2022-02-21 10:40:10|302.49|299.59|302.68|299.78|302.7|299.8|302.45|299.55|26
1645440020000|2022-02-21 10:40:20|302.69|299.79|302.56|299.66|302.69|299.79|302.55|299.65|26
1645440030000|2022-02-21 10:40:30|302.57|299.67|302.3|299.4|302.58|299.68|302.29|299.39|27
1645440040000|2022-02-21 10:40:40|302.32|299.42|302.47|299.57|302.53|299.63|302.32|299.42|21
1645440050000|2022-02-21 10:40:50|302.48|299.58|302.65|299.75|302.71|299.81|302.48|299.58|28
1645440060000|2022-02-21 10:41:00|302.66|299.76|303.16|300.26|303.16|300.26|302.66|299.76|27
1645440070000|2022-02-21 10:41:10|303.17|300.27|303|300.1|303.19|300.29|302.98|300.08|26
1645440080000|2022-02-21 10:41:20|303.02|300.12|303.14|300.24|303.31|300.41|303.02|300.12|26
1645440090000|2022-02-21 10:41:30|303.19|300.29|303.39|300.49|303.49|300.59|303.19|300.29|24
1645440100000|2022-02-21 10:41:40|303.4|300.5|303.28|300.38|303.4|300.5|303.16|300.26|30
1645440110000|2022-02-21 10:41:50|303.29|300.39|303.16|300.26|303.29|300.39|303.14|300.24|20
1645440120000|2022-02-21 10:42:00|303.15|300.25|303.15|300.25|303.18|300.28|303.09|300.19|23
1645440130000|2022-02-21 10:42:10|303.16|300.26|303.18|300.28|303.21|300.31|303.14|300.24|17
1645440140000|2022-02-21 10:42:20|303.17|300.27|303.44|300.54|303.44|300.54|303.17|300.27|25
1645440150000|2022-02-21 10:42:30|303.45|300.55|303.44|300.54|303.45|300.55|303.24|300.34|25
1645440160000|2022-02-21 10:42:40|303.43|300.53|303.39|300.49|303.44|300.54|303.32|300.42|24
1645440170000|2022-02-21 10:42:50|303.41|300.51|303.33|300.43|303.43|300.53|303.32|300.42|20
1645440180000|2022-02-21 10:43:00|303.34|300.44|303.56|300.66|303.6|300.7|303.27|300.37|25
1645440190000|2022-02-21 10:43:10|303.55|300.65|303.31|300.41|303.55|300.65|303.31|300.41|31
1645440200000|2022-02-21 10:43:20|303.32|300.42|303.41|300.51|303.51|300.61|303.31|300.41|23
1645440210000|2022-02-21 10:43:30|303.42|300.52|303.6|300.7|303.66|300.76|303.42|300.52|26
1645440220000|2022-02-21 10:43:40|303.61|300.71|303.51|300.61|303.67|300.77|303.51|300.61|18
1645440230000|2022-02-21 10:43:50|303.5|300.6|303.58|300.68|303.67|300.77|303.5|300.6|22
1645440240000|2022-02-21 10:44:00|303.57|300.67|303.62|300.72|303.64|300.74|303.49|300.59|27
1645440250000|2022-02-21 10:44:10|303.55|300.65|303.55|300.65|303.61|300.71|303.46|300.56|27
1645440260000|2022-02-21 10:44:20|303.56|300.66|303.57|300.67|303.58|300.68|303.53|300.63|16
1645440270000|2022-02-21 10:44:30|303.56|300.66|303.6|300.7|303.64|300.74|303.56|300.66|13
1645440280000|2022-02-21 10:44:40|303.61|300.71|303.54|300.64|303.62|300.72|303.54|300.64|22
1645440290000|2022-02-21 10:44:50|303.56|300.66|303.46|300.56|303.56|300.66|303.41|300.51|19
1645440300000|2022-02-21 10:45:00|303.47|300.57|303.31|300.41|303.47|300.57|303.27|300.37|21
1645440310000|2022-02-21 10:45:10|303.33|300.43|303.28|300.38|303.38|300.48|303.22|300.32|26
1645440320000|2022-02-21 10:45:20|303.3|300.4|303.35|300.45|303.35|300.45|303.24|300.34|13
1645440330000|2022-02-21 10:45:30|303.3|300.4|303.29|300.39|303.34|300.44|303.24|300.34|25
1645440340000|2022-02-21 10:45:40|303.3|300.4|303.3|300.4|303.35|300.45|303.27|300.37|18
1645440350000|2022-02-21 10:45:50|303.29|300.39|303.2|300.3|303.29|300.39|303.2|300.3|13
1645440360000|2022-02-21 10:46:00|303.19|300.29|303.17|300.27|303.22|300.32|303.14|300.24|20
1645440370000|2022-02-21 10:46:10|303.19|300.29|303.27|300.37|303.28|300.38|303.17|300.27|22
1645440380000|2022-02-21 10:46:20|303.26|300.36|303.08|300.18|303.27|300.37|303.08|300.18|17
1645440390000|2022-02-21 10:46:30|303.13|300.23|303.06|300.16|303.16|300.26|302.99|300.09|24
1645440400000|2022-02-21 10:46:40|303.05|300.15|303.11|300.21|303.19|300.29|303.04|300.14|23
1645440410000|2022-02-21 10:46:50|303.07|300.17|302.95|300.05|303.07|300.17|302.92|300.02|32
1645440420000|2022-02-21 10:47:00|302.96|300.06|303.1|300.2|303.26|300.36|302.89|299.99|32
1645440430000|2022-02-21 10:47:10|303.13|300.23|303.26|300.36|303.27|300.37|303.13|300.23|14
1645440440000|2022-02-21 10:47:20|303.27|300.37|303.42|300.52|303.48|300.58|303.26|300.36|12
1645440450000|2022-02-21 10:47:30|303.47|300.57|303.18|300.28|303.47|300.57|303.17|300.27|28
1645440460000|2022-02-21 10:47:40|303.2|300.3|303.31|300.41|303.35|300.45|303.16|300.26|17
1645440470000|2022-02-21 10:47:50|303.3|300.4|303.46|300.56|303.48|300.58|303.29|300.39|17
1645440480000|2022-02-21 10:48:00|303.4|300.5|303.65|300.75|303.73|300.83|303.4|300.5|20
1645440490000|2022-02-21 10:48:10|303.69|300.79|303.73|300.83|303.79|300.89|303.69|300.79|25
1645440500000|2022-02-21 10:48:20|303.74|300.84|303.75|300.85|303.91|301.01|303.68|300.78|29
1645440510000|2022-02-21 10:48:30|303.79|300.89|303.9|301|303.98|301.08|303.7|300.8|29
1645440520000|2022-02-21 10:48:40|303.98|301.08|303.94|301.04|303.99|301.09|303.83|300.93|27
1645440530000|2022-02-21 10:48:50|303.92|301.02|303.89|300.99|303.99|301.09|303.86|300.96|25
1645440540000|2022-02-21 10:49:00|303.86|300.96|303.98|301.08|303.99|301.09|303.86|300.96|24
1645440550000|2022-02-21 10:49:10|303.97|301.07|303.88|300.98|303.98|301.08|303.82|300.92|21
1645440560000|2022-02-21 10:49:20|303.92|301.02|303.81|300.91|303.96|301.06|303.8|300.9|19
1645440570000|2022-02-21 10:49:30|303.8|300.9|303.83|300.93|303.92|301.02|303.8|300.9|19
1645440580000|2022-02-21 10:49:40|303.84|300.94|303.8|300.9|303.87|300.97|303.78|300.88|11
1645440590000|2022-02-21 10:49:50|303.77|300.87|303.72|300.82|303.82|300.92|303.66|300.76|21
1645440600000|2022-02-21 10:50:00|303.73|300.83|303.7|300.8|303.83|300.93|303.69|300.79|15
1645440610000|2022-02-21 10:50:10|303.69|300.79|303.66|300.76|303.73|300.83|303.57|300.67|29
1645440620000|2022-02-21 10:50:20|303.65|300.75|303.63|300.73|303.67|300.77|303.59|300.69|23
1645440630000|2022-02-21 10:50:30|303.59|300.69|303.58|300.68|303.65|300.75|303.57|300.67|11
1645440640000|2022-02-21 10:50:40|303.59|300.69|303.56|300.66|303.59|300.69|303.48|300.58|16
1645440650000|2022-02-21 10:50:50|303.55|300.65|303.49|300.59|303.56|300.66|303.49|300.59|11
1645440660000|2022-02-21 10:51:00|303.5|300.6|303.55|300.65|303.57|300.67|303.5|300.6|16
1645440670000|2022-02-21 10:51:10|303.5|300.6|303.61|300.71|303.61|300.71|303.5|300.6|11
1645440680000|2022-02-21 10:51:20|303.6|300.7|303.56|300.66|303.61|300.71|303.54|300.64|17
1645440690000|2022-02-21 10:51:30|303.57|300.67|303.53|300.63|303.6|300.7|303.53|300.63|15
1645440700000|2022-02-21 10:51:40|303.51|300.61|303.53|300.63|303.61|300.71|303.46|300.56|20
1645440710000|2022-02-21 10:51:50|303.49|300.59|303.56|300.66|303.56|300.66|303.49|300.59|15
1645440720000|2022-02-21 10:52:00|303.55|300.65|303.68|300.78|303.71|300.81|303.51|300.61|17
1645440730000|2022-02-21 10:52:10|303.67|300.77|303.66|300.76|303.67|300.77|303.65|300.75|5
1645440740000|2022-02-21 10:52:20|303.67|300.77|303.74|300.84|303.76|300.86|303.67|300.77|15
1645440750000|2022-02-21 10:52:30|303.73|300.83|303.74|300.84|303.74|300.84|303.73|300.83|2
1645440760000|2022-02-21 10:52:40|303.73|300.83|303.78|300.88|303.78|300.88|303.73|300.83|5
1645440770000|2022-02-21 10:52:50|303.76|300.86|303.76|300.86|303.78|300.88|303.75|300.85|19
1645440780000|2022-02-21 10:53:00|303.75|300.85|303.67|300.77|303.76|300.86|303.65|300.75|18
1645440790000|2022-02-21 10:53:10|303.69|300.79|303.54|300.64|303.69|300.79|303.46|300.56|24
1645440800000|2022-02-21 10:53:20|303.53|300.63|303.4|300.5|303.53|300.63|303.39|300.49|22
1645440810000|2022-02-21 10:53:30|303.42|300.52|303.42|300.52|303.45|300.55|303.4|300.5|19
1645440820000|2022-02-21 10:53:40|303.43|300.53|303.35|300.45|303.46|300.56|303.34|300.44|24
1645440830000|2022-02-21 10:53:50|303.34|300.44|303.17|300.27|303.37|300.47|303.06|300.16|33
1645440840000|2022-02-21 10:54:00|303.15|300.25|303.1|300.2|303.18|300.28|303.07|300.17|22
1645440850000|2022-02-21 10:54:10|303.11|300.21|303.15|300.25|303.15|300.25|303.06|300.16|25
1645440860000|2022-02-21 10:54:20|303.09|300.19|303.01|300.11|303.12|300.22|303|300.1|24
1645440870000|2022-02-21 10:54:30|303.05|300.15|302.95|300.05|303.07|300.17|302.9|300|23
1645440880000|2022-02-21 10:54:40|302.97|300.07|303.13|300.23|303.13|300.23|302.89|299.99|24
1645440890000|2022-02-21 10:54:50|303.19|300.29|303.46|300.56|303.49|300.59|303.13|300.23|24
1645440900000|2022-02-21 10:55:00|303.5|300.6|303.52|300.62|303.55|300.65|303.44|300.54|17
1645440910000|2022-02-21 10:55:10|303.51|300.61|303.54|300.64|303.54|300.64|303.46|300.56|12
1645440920000|2022-02-21 10:55:20|303.51|300.61|303.55|300.65|303.55|300.65|303.51|300.61|17
1645440930000|2022-02-21 10:55:30|303.53|300.63|303.53|300.63|303.62|300.72|303.53|300.63|13
1645440940000|2022-02-21 10:55:40|303.52|300.62|303.56|300.66|303.56|300.66|303.45|300.55|21
1645440950000|2022-02-21 10:55:50|303.53|300.63|303.52|300.62|303.56|300.66|303.47|300.57|20
1645440960000|2022-02-21 10:56:00|303.49|300.59|303.46|300.56|303.5|300.6|303.43|300.53|24
1645440970000|2022-02-21 10:56:10|303.47|300.57|303.46|300.56|303.47|300.57|303.38|300.48|23
1645440980000|2022-02-21 10:56:20|303.47|300.57|303.38|300.48|303.47|300.57|303.36|300.46|15
1645440990000|2022-02-21 10:56:30|303.39|300.49|303.36|300.46|303.41|300.51|303.3|300.4|18
1645441000000|2022-02-21 10:56:40|303.34|300.44|303.31|300.41|303.34|300.44|303.29|300.39|21
1645441010000|2022-02-21 10:56:50|303.36|300.46|303.4|300.5|303.45|300.55|303.3|300.4|22
1645441020000|2022-02-21 10:57:00|303.41|300.51|303.46|300.56|303.48|300.58|303.38|300.48|27
1645441030000|2022-02-21 10:57:10|303.48|300.58|303.47|300.57|303.48|300.58|303.44|300.54|11
1645441040000|2022-02-21 10:57:20|303.46|300.56|303.48|300.58|303.51|300.61|303.46|300.56|12
1645441050000|2022-02-21 10:57:30|303.49|300.59|303.46|300.56|303.5|300.6|303.43|300.53|13
1645441060000|2022-02-21 10:57:40|303.48|300.58|303.3|300.4|303.48|300.58|303.3|300.4|18
1645441070000|2022-02-21 10:57:50|303.31|300.41|303.31|300.41|303.32|300.42|303.29|300.39|16
1645441080000|2022-02-21 10:58:00|303.32|300.42|303.45|300.55|303.45|300.55|303.27|300.37|20
1645441090000|2022-02-21 10:58:10|303.43|300.53|303.59|300.69|303.63|300.73|303.4|300.5|17
1645441100000|2022-02-21 10:58:20|303.6|300.7|303.59|300.69|303.66|300.76|303.58|300.68|22
1645441110000|2022-02-21 10:58:30|303.61|300.71|303.52|300.62|303.62|300.72|303.45|300.55|24
1645441120000|2022-02-21 10:58:40|303.48|300.58|303.41|300.51|303.51|300.61|303.39|300.49|14
1645441130000|2022-02-21 10:58:50|303.42|300.52|303.43|300.53|303.47|300.57|303.41|300.51|19
1645441140000|2022-02-21 10:59:00|303.42|300.52|303.4|300.5|303.42|300.52|303.39|300.49|9
1645441150000|2022-02-21 10:59:10|303.38|300.48|303.26|300.36|303.4|300.5|303.25|300.35|23
1645441160000|2022-02-21 10:59:20|303.21|300.31|303.24|300.34|303.29|300.39|303.2|300.3|16
1645441170000|2022-02-21 10:59:30|303.23|300.33|303.13|300.23|303.3|300.4|303.13|300.23|28
1645441180000|2022-02-21 10:59:40|303.12|300.22|303.16|300.26|303.16|300.26|303.08|300.18|19
1645441190000|2022-02-21 10:59:50|303.15|300.25|303.17|300.27|303.19|300.29|303.11|300.21|21
1645441200000|2022-02-21 11:00:00|303.23|300.33|303.04|300.14|303.33|300.43|303.01|300.11|27
1645441210000|2022-02-21 11:00:10|303.01|300.11|303|300.1|303.05|300.15|302.91|300.01|27
1645441220000|2022-02-21 11:00:20|303.01|300.11|303.1|300.2|303.1|300.2|303.01|300.11|24
1645441230000|2022-02-21 11:00:30|303.11|300.21|303.08|300.18|303.11|300.21|303.06|300.16|13
1645441240000|2022-02-21 11:00:40|303.06|300.16|303.35|300.45|303.35|300.45|303.06|300.16|18
1645441250000|2022-02-21 11:00:50|303.34|300.44|303.34|300.44|303.35|300.45|303.21|300.31|21
1645441260000|2022-02-21 11:01:00|303.35|300.45|303.22|300.32|303.37|300.47|303.22|300.32|15
1645441270000|2022-02-21 11:01:10|303.24|300.34|303.28|300.38|303.32|300.42|303.21|300.31|23
1645441280000|2022-02-21 11:01:20|303.29|300.39|303.36|300.46|303.37|300.47|303.28|300.38|16
1645441290000|2022-02-21 11:01:30|303.34|300.44|303.18|300.28|303.34|300.44|303.17|300.27|18
1645441300000|2022-02-21 11:01:40|303.19|300.29|303.19|300.29|303.21|300.31|303.17|300.27|12
1645441310000|2022-02-21 11:01:50|303.18|300.28|303.28|300.38|303.32|300.42|303.18|300.28|19
1645441320000|2022-02-21 11:02:00|303.29|300.39|303.41|300.51|303.42|300.52|303.29|300.39|18
1645441330000|2022-02-21 11:02:10|303.42|300.52|303.37|300.47|303.42|300.52|303.33|300.43|15
1645441340000|2022-02-21 11:02:20|303.38|300.48|303.55|300.65|303.56|300.66|303.38|300.48|18
1645441350000|2022-02-21 11:02:30|303.56|300.66|303.57|300.67|303.62|300.72|303.5|300.6|20
1645441360000|2022-02-21 11:02:40|303.58|300.68|303.3|300.4|303.6|300.7|303.3|300.4|21
1645441370000|2022-02-21 11:02:50|303.32|300.42|303.36|300.46|303.37|300.47|303.29|300.39|22
1645441380000|2022-02-21 11:03:00|303.29|300.39|303.37|300.47|303.42|300.52|303.29|300.39|26
1645441390000|2022-02-21 11:03:10|303.38|300.48|303.29|300.39|303.39|300.49|303.29|300.39|19
1645441400000|2022-02-21 11:03:20|303.27|300.37|303.34|300.44|303.37|300.47|303.27|300.37|26
1645441410000|2022-02-21 11:03:30|303.35|300.45|303.34|300.44|303.36|300.46|303.3|300.4|17
1645441420000|2022-02-21 11:03:40|303.35|300.45|303.35|300.45|303.37|300.47|303.25|300.35|24
1645441430000|2022-02-21 11:03:50|303.34|300.44|303.2|300.3|303.35|300.45|303.19|300.29|25
1645441440000|2022-02-21 11:04:00|303.19|300.29|303.27|300.37|303.27|300.37|303.19|300.29|11
1645441450000|2022-02-21 11:04:10|303.23|300.33|303.19|300.29|303.27|300.37|303.18|300.28|16
1645441460000|2022-02-21 11:04:20|303.18|300.28|303.24|300.34|303.24|300.34|303.17|300.27|13
1645441470000|2022-02-21 11:04:30|303.23|300.33|303.25|300.35|303.3|300.4|303.21|300.31|17
1645441480000|2022-02-21 11:04:40|303.26|300.36|303.54|300.64|303.59|300.69|303.2|300.3|24
1645441490000|2022-02-21 11:04:50|303.55|300.65|303.56|300.66|303.62|300.72|303.54|300.64|30
1645441500000|2022-02-21 11:05:00|303.59|300.69|303.41|300.51|303.6|300.7|303.41|300.51|27
1645441510000|2022-02-21 11:05:10|303.44|300.54|303.43|300.53|303.48|300.58|303.4|300.5|27
1645441520000|2022-02-21 11:05:20|303.41|300.51|303.43|300.53|303.44|300.54|303.36|300.46|17
1645441530000|2022-02-21 11:05:30|303.41|300.51|303.42|300.52|303.46|300.56|303.35|300.45|22
1645441540000|2022-02-21 11:05:40|303.43|300.53|303.36|300.46|303.43|300.53|303.34|300.44|16
1645441550000|2022-02-21 11:05:50|303.35|300.45|303.34|300.44|303.36|300.46|303.34|300.44|15
1645441560000|2022-02-21 11:06:00|303.36|300.46|303.18|300.28|303.36|300.46|303.12|300.22|21
1645441570000|2022-02-21 11:06:10|303.17|300.27|303.23|300.33|303.28|300.38|303.15|300.25|22
1645441580000|2022-02-21 11:06:20|303.22|300.32|303.22|300.32|303.23|300.33|303.2|300.3|13
1645441590000|2022-02-21 11:06:30|303.21|300.31|303.12|300.22|303.24|300.34|303.11|300.21|24
1645441600000|2022-02-21 11:06:40|303.11|300.21|303.21|300.31|303.23|300.33|303.1|300.2|20
1645441610000|2022-02-21 11:06:50|303.19|300.29|303.16|300.26|303.22|300.32|303.12|300.22|21
1645441620000|2022-02-21 11:07:00|303.17|300.27|303.16|300.26|303.2|300.3|303.12|300.22|20
1645441630000|2022-02-21 11:07:10|303.15|300.25|303.16|300.26|303.18|300.28|303.14|300.24|17
1645441640000|2022-02-21 11:07:20|303.15|300.25|303.17|300.27|303.17|300.27|303.09|300.19|15
1645441650000|2022-02-21 11:07:30|303.16|300.26|303.1|300.2|303.17|300.27|303.1|300.2|13
1645441660000|2022-02-21 11:07:40|303.11|300.21|303.09|300.19|303.13|300.23|303.07|300.17|16
1645441670000|2022-02-21 11:07:50|303.08|300.18|303.13|300.23|303.14|300.24|303.06|300.16|25
1645441680000|2022-02-21 11:08:00|303.11|300.21|303.19|300.29|303.21|300.31|303.11|300.21|22
1645441690000|2022-02-21 11:08:10|303.21|300.31|303.07|300.17|303.21|300.31|303.06|300.16|20
1645441700000|2022-02-21 11:08:20|303.08|300.18|303.07|300.17|303.15|300.25|303.05|300.15|15
1645441710000|2022-02-21 11:08:30|303.06|300.16|302.97|300.07|303.1|300.2|302.97|300.07|18
1645441720000|2022-02-21 11:08:40|302.96|300.06|302.94|300.04|302.96|300.06|302.93|300.03|7
1645441730000|2022-02-21 11:08:50|302.95|300.05|302.99|300.09|303|300.1|302.94|300.04|18
1645441740000|2022-02-21 11:09:00|302.96|300.06|302.91|300.01|302.99|300.09|302.89|299.99|23
1645441750000|2022-02-21 11:09:10|302.89|299.99|302.91|300.01|302.94|300.04|302.89|299.99|11
1645441760000|2022-02-21 11:09:20|302.9|300|302.91|300.01|302.98|300.08|302.89|299.99|11
1645441770000|2022-02-21 11:09:30|302.88|299.98|302.86|299.96|302.89|299.99|302.84|299.94|15
1645441780000|2022-02-21 11:09:40|302.81|299.91|302.62|299.72|302.81|299.91|302.61|299.71|27
1645441790000|2022-02-21 11:09:50|302.63|299.73|302.59|299.69|302.65|299.75|302.58|299.68|19
1645441800000|2022-02-21 11:10:00|302.58|299.68|302.62|299.72|302.63|299.73|302.58|299.68|14
1645441810000|2022-02-21 11:10:10|302.64|299.74|302.63|299.73|302.64|299.74|302.49|299.59|20
1645441820000|2022-02-21 11:10:20|302.62|299.72|302.59|299.69|302.66|299.76|302.59|299.69|18
1645441830000|2022-02-21 11:10:30|302.6|299.7|302.56|299.66|302.61|299.71|302.56|299.66|17
1645441840000|2022-02-21 11:10:40|302.57|299.67|302.48|299.58|302.57|299.67|302.48|299.58|15
1645441850000|2022-02-21 11:10:50|302.52|299.62|302.49|299.59|302.53|299.63|302.47|299.57|17
1645441860000|2022-02-21 11:11:00|302.47|299.57|302.29|299.39|302.47|299.57|302.24|299.34|25
1645441870000|2022-02-21 11:11:10|302.25|299.35|302.35|299.45|302.4|299.5|302.25|299.35|20
1645441880000|2022-02-21 11:11:20|302.36|299.46|302.56|299.66|302.56|299.66|302.36|299.46|24
1645441890000|2022-02-21 11:11:30|302.57|299.67|302.9|300|302.9|300|302.57|299.67|19
1645441900000|2022-02-21 11:11:40|302.87|299.97|302.78|299.88|302.87|299.97|302.74|299.84|23
1645441910000|2022-02-21 11:11:50|302.77|299.87|302.83|299.93|302.87|299.97|302.77|299.87|16
1645441920000|2022-02-21 11:12:00|302.8|299.9|302.89|299.99|302.93|300.03|302.8|299.9|12
1645441930000|2022-02-21 11:12:10|302.88|299.98|302.81|299.91|302.89|299.99|302.81|299.91|11
1645441940000|2022-02-21 11:12:20|302.82|299.92|302.8|299.9|302.84|299.94|302.8|299.9|7
1645441950000|2022-02-21 11:12:30|302.76|299.86|302.62|299.72|302.76|299.86|302.62|299.72|17
1645441960000|2022-02-21 11:12:40|302.63|299.73|302.75|299.85|302.84|299.94|302.63|299.73|23
1645441970000|2022-02-21 11:12:50|302.73|299.83|302.68|299.78|302.75|299.85|302.68|299.78|18
1645441980000|2022-02-21 11:13:00|302.66|299.76|302.56|299.66|302.71|299.81|302.52|299.62|24
1645441990000|2022-02-21 11:13:10|302.57|299.67|302.59|299.69|302.63|299.73|302.57|299.67|15
1645442000000|2022-02-21 11:13:20|302.6|299.7|302.8|299.9|302.8|299.9|302.58|299.68|13
1645442010000|2022-02-21 11:13:30|302.81|299.91|302.77|299.87|302.81|299.91|302.74|299.84|19
1645442020000|2022-02-21 11:13:40|302.78|299.88|302.74|299.84|302.84|299.94|302.67|299.77|30
1645442030000|2022-02-21 11:13:50|302.72|299.82|302.82|299.92|302.85|299.95|302.71|299.81|14
1645442040000|2022-02-21 11:14:00|302.83|299.93|302.77|299.87|302.9|300|302.75|299.85|29
1645442050000|2022-02-21 11:14:10|302.71|299.81|302.71|299.81|302.72|299.82|302.64|299.74|24
1645442060000|2022-02-21 11:14:20|302.72|299.82|302.71|299.81|302.8|299.9|302.69|299.79|15
1645442070000|2022-02-21 11:14:30|302.7|299.8|302.71|299.81|302.72|299.82|302.67|299.77|13
1645442080000|2022-02-21 11:14:40|302.7|299.8|302.7|299.8|302.72|299.82|302.66|299.76|16
1645442090000|2022-02-21 11:14:50|302.71|299.81|302.69|299.79|302.72|299.82|302.67|299.77|12
1645442100000|2022-02-21 11:15:00|302.72|299.82|302.55|299.65|302.75|299.85|302.55|299.65|27
1645442110000|2022-02-21 11:15:10|302.56|299.66|302.62|299.72|302.65|299.75|302.53|299.63|20
1645442120000|2022-02-21 11:15:20|302.61|299.71|302.44|299.54|302.63|299.73|302.44|299.54|23
1645442130000|2022-02-21 11:15:30|302.43|299.53|302.44|299.54|302.5|299.6|302.43|299.53|17
1645442140000|2022-02-21 11:15:40|302.4|299.5|302.41|299.51|302.42|299.52|302.39|299.49|17
1645442150000|2022-02-21 11:15:50|302.42|299.52|302.54|299.64|302.55|299.65|302.35|299.45|20
1645442160000|2022-02-21 11:16:00|302.5|299.6|302.54|299.64|302.59|299.69|302.5|299.6|21
1645442170000|2022-02-21 11:16:10|302.55|299.65|302.86|299.96|302.87|299.97|302.55|299.65|27
1645442180000|2022-02-21 11:16:20|302.85|299.95|302.7|299.8|302.85|299.95|302.61|299.71|23
1645442190000|2022-02-21 11:16:30|302.72|299.82|302.94|300.04|303.02|300.12|302.72|299.82|29
1645442200000|2022-02-21 11:16:40|302.89|299.99|302.85|299.95|302.91|300.01|302.83|299.93|22
1645442210000|2022-02-21 11:16:50|302.89|299.99|302.72|299.82|302.89|299.99|302.71|299.81|22
1645442220000|2022-02-21 11:17:00|302.73|299.83|302.86|299.96|302.89|299.99|302.72|299.82|16
1645442230000|2022-02-21 11:17:10|302.87|299.97|302.83|299.93|302.91|300.01|302.82|299.92|19
1645442240000|2022-02-21 11:17:20|302.84|299.94|302.86|299.96|302.89|299.99|302.81|299.91|16
1645442250000|2022-02-21 11:17:30|302.84|299.94|302.88|299.98|302.89|299.99|302.83|299.93|18
1645442260000|2022-02-21 11:17:40|302.89|299.99|302.63|299.73|302.92|300.02|302.63|299.73|23
1645442270000|2022-02-21 11:17:50|302.64|299.74|302.57|299.67|302.69|299.79|302.46|299.56|31
1645442280000|2022-02-21 11:18:00|302.55|299.65|302.35|299.45|302.57|299.67|302.35|299.45|28
1645442290000|2022-02-21 11:18:10|302.33|299.43|302.26|299.36|302.38|299.48|302.26|299.36|26
1645442300000|2022-02-21 11:18:20|302.25|299.35|302.43|299.53|302.43|299.53|302.22|299.32|30
1645442310000|2022-02-21 11:18:30|302.46|299.56|302.63|299.73|302.63|299.73|302.44|299.54|28
1645442320000|2022-02-21 11:18:40|302.62|299.72|302.54|299.64|302.62|299.72|302.47|299.57|21
1645442330000|2022-02-21 11:18:50|302.56|299.66|302.71|299.81|302.76|299.86|302.54|299.64|36
1645442340000|2022-02-21 11:19:00|302.72|299.82|302.85|299.95|302.86|299.96|302.68|299.78|29
1645442350000|2022-02-21 11:19:10|302.82|299.92|302.83|299.93|302.99|300.09|302.82|299.92|25
1645442360000|2022-02-21 11:19:20|302.84|299.94|302.83|299.93|302.87|299.97|302.81|299.91|21
1645442370000|2022-02-21 11:19:30|302.86|299.96|302.81|299.91|303|300.1|302.81|299.91|18
1645442380000|2022-02-21 11:19:40|302.79|299.89|302.8|299.9|302.82|299.92|302.75|299.85|19
1645442390000|2022-02-21 11:19:50|302.78|299.88|302.95|300.05|303|300.1|302.78|299.88|20
1645442400000|2022-02-21 11:20:00|302.96|300.06|303.07|300.17|303.07|300.17|302.95|300.05|12
1645442410000|2022-02-21 11:20:10|303.06|300.16|303.07|300.17|303.08|300.18|303.02|300.12|18
1645442420000|2022-02-21 11:20:20|303.11|300.21|303.13|300.23|303.22|300.32|302.96|300.06|30
1645442430000|2022-02-21 11:20:30|303.1|300.2|302.99|300.09|303.11|300.21|302.99|300.09|25
1645442440000|2022-02-21 11:20:40|303|300.1|302.96|300.06|303.06|300.16|302.95|300.05|27
1645442450000|2022-02-21 11:20:50|303.01|300.11|302.98|300.08|303.01|300.11|302.87|299.97|32
1645442460000|2022-02-21 11:21:00|302.99|300.09|303.01|300.11|303.04|300.14|302.91|300.01|29
1645442470000|2022-02-21 11:21:10|303.02|300.12|303.04|300.14|303.04|300.14|302.98|300.08|15
1645442480000|2022-02-21 11:21:20|303.03|300.13|302.96|300.06|303.03|300.13|302.96|300.06|15
1645442490000|2022-02-21 11:21:30|302.94|300.04|302.95|300.05|302.95|300.05|302.92|300.02|16
1645442500000|2022-02-21 11:21:40|302.94|300.04|302.95|300.05|303|300.1|302.91|300.01|22
1645442510000|2022-02-21 11:21:50|302.97|300.07|302.97|300.07|302.99|300.09|302.92|300.02|16
1645442520000|2022-02-21 11:22:00|302.96|300.06|302.99|300.09|303.03|300.13|302.96|300.06|14
1645442530000|2022-02-21 11:22:10|303.01|300.11|303.08|300.18|303.11|300.21|303.01|300.11|18
1645442540000|2022-02-21 11:22:20|303.09|300.19|303.11|300.21|303.12|300.22|303.08|300.18|12
1645442550000|2022-02-21 11:22:30|303.12|300.22|303.11|300.21|303.15|300.25|303.11|300.21|7
1645442560000|2022-02-21 11:22:40|303.13|300.23|303.01|300.11|303.13|300.23|302.98|300.08|16
1645442570000|2022-02-21 11:22:50|303|300.1|302.93|300.03|303|300.1|302.9|300|13
1645442580000|2022-02-21 11:23:00|302.94|300.04|302.91|300.01|302.96|300.06|302.91|300.01|14
1645442590000|2022-02-21 11:23:10|302.89|299.99|303.03|300.13|303.04|300.14|302.86|299.96|23
1645442600000|2022-02-21 11:23:20|303|300.1|303.04|300.14|303.11|300.21|303|300.1|11
1645442610000|2022-02-21 11:23:30|303.05|300.15|303.03|300.13|303.07|300.17|303.01|300.11|10
1645442620000|2022-02-21 11:23:40|303.04|300.14|303.09|300.19|303.1|300.2|303|300.1|23
1645442630000|2022-02-21 11:23:50|303.11|300.21|303.08|300.18|303.12|300.22|303.05|300.15|21
1645442640000|2022-02-21 11:24:00|303.11|300.21|302.96|300.06|303.11|300.21|302.94|300.04|18
1645442650000|2022-02-21 11:24:10|302.95|300.05|302.94|300.04|303.13|300.23|302.94|300.04|24
1645442660000|2022-02-21 11:24:20|302.93|300.03|302.91|300.01|303.01|300.11|302.91|300.01|16
1645442670000|2022-02-21 11:24:30|302.9|300|302.89|299.99|302.95|300.05|302.85|299.95|18
1645442680000|2022-02-21 11:24:40|302.9|300|302.94|300.04|302.95|300.05|302.89|299.99|15
1645442690000|2022-02-21 11:24:50|302.91|300.01|302.92|300.02|302.95|300.05|302.89|299.99|12
1645442700000|2022-02-21 11:25:00|302.91|300.01|302.88|299.98|302.91|300.01|302.87|299.97|10
1645442710000|2022-02-21 11:25:10|302.89|299.99|302.9|300|302.9|300|302.82|299.92|18
1645442720000|2022-02-21 11:25:20|302.88|299.98|302.85|299.95|302.88|299.98|302.85|299.95|6
1645442730000|2022-02-21 11:25:30|302.86|299.96|302.84|299.94|302.91|300.01|302.83|299.93|21
1645442740000|2022-02-21 11:25:40|302.82|299.92|302.82|299.92|302.86|299.96|302.8|299.9|15
1645442750000|2022-02-21 11:25:50|302.77|299.87|302.79|299.89|302.84|299.94|302.76|299.86|15
1645442760000|2022-02-21 11:26:00|302.77|299.87|302.58|299.68|302.77|299.87|302.55|299.65|27
1645442770000|2022-02-21 11:26:10|302.54|299.64|302.56|299.66|302.6|299.7|302.54|299.64|14
1645442780000|2022-02-21 11:26:20|302.57|299.67|302.59|299.69|302.59|299.69|302.56|299.66|15
1645442790000|2022-02-21 11:26:30|302.6|299.7|302.73|299.83|302.75|299.85|302.6|299.7|20
1645442800000|2022-02-21 11:26:40|302.72|299.82|302.59|299.69|302.75|299.85|302.59|299.69|19
1645442810000|2022-02-21 11:26:50|302.58|299.68|302.59|299.69|302.6|299.7|302.55|299.65|11
1645442820000|2022-02-21 11:27:00|302.6|299.7|302.57|299.67|302.6|299.7|302.57|299.67|7
1645442830000|2022-02-21 11:27:10|302.56|299.66|302.38|299.48|302.57|299.67|302.38|299.48|27
1645442840000|2022-02-21 11:27:20|302.34|299.44|302.32|299.42|302.37|299.47|302.21|299.31|28
1645442850000|2022-02-21 11:27:30|302.26|299.36|302.2|299.3|302.31|299.41|302.2|299.3|20
1645442860000|2022-02-21 11:27:40|302.18|299.28|302.32|299.42|302.36|299.46|302.18|299.28|20
1645442870000|2022-02-21 11:27:50|302.33|299.43|302.26|299.36|302.36|299.46|302.25|299.35|12
1645442880000|2022-02-21 11:28:00|302.25|299.35|302.3|299.4|302.33|299.43|302.25|299.35|26
1645442890000|2022-02-21 11:28:10|302.29|299.39|302.35|299.45|302.37|299.47|302.26|299.36|23
1645442900000|2022-02-21 11:28:20|302.34|299.44|302.22|299.32|302.36|299.46|302.22|299.32|17
1645442910000|2022-02-21 11:28:30|302.23|299.33|302.18|299.28|302.23|299.33|302.15|299.25|19
1645442920000|2022-02-21 11:28:40|302.26|299.36|302.27|299.37|302.41|299.51|302.26|299.36|21
1645442930000|2022-02-21 11:28:50|302.28|299.38|302.29|299.39|302.33|299.43|302.16|299.26|28
1645442940000|2022-02-21 11:29:00|302.32|299.42|302.3|299.4|302.4|299.5|302.29|299.39|22
1645442950000|2022-02-21 11:29:10|302.33|299.43|302.33|299.43|302.34|299.44|302.28|299.38|16
1645442960000|2022-02-21 11:29:20|302.32|299.42|302.38|299.48|302.39|299.49|302.28|299.38|22
1645442970000|2022-02-21 11:29:30|302.37|299.47|302.33|299.43|302.39|299.49|302.33|299.43|14
1645442980000|2022-02-21 11:29:40|302.34|299.44|302.28|299.38|302.37|299.47|302.27|299.37|21
1645442990000|2022-02-21 11:29:50|302.24|299.34|302.2|299.3|302.24|299.34|302.19|299.29|19
1645443000000|2022-02-21 11:30:00|302.21|299.31|302.26|299.36|302.33|299.43|302.21|299.31|16
1645443010000|2022-02-21 11:30:10|302.28|299.38|302.25|299.35|302.29|299.39|302.24|299.34|20
1645443020000|2022-02-21 11:30:20|302.26|299.36|302.09|299.19|302.27|299.37|302.06|299.16|21
1645443030000|2022-02-21 11:30:30|302.08|299.18|302.07|299.17|302.13|299.23|302.04|299.14|20
1645443040000|2022-02-21 11:30:40|302.08|299.18|302.07|299.17|302.08|299.18|302.02|299.12|14
1645443050000|2022-02-21 11:30:50|302.06|299.16|302.03|299.13|302.06|299.16|302.01|299.11|11
1645443060000|2022-02-21 11:31:00|302.02|299.12|302.23|299.33|302.25|299.35|302.01|299.11|22
1645443070000|2022-02-21 11:31:10|302.24|299.34|302.17|299.27|302.25|299.35|302.17|299.27|13
1645443080000|2022-02-21 11:31:20|302.18|299.28|302.17|299.27|302.19|299.29|302.15|299.25|14
1645443090000|2022-02-21 11:31:30|302.15|299.25|302.2|299.3|302.24|299.34|302.15|299.25|18
1645443100000|2022-02-21 11:31:40|302.18|299.28|302.17|299.27|302.22|299.32|302.16|299.26|20
1645443110000|2022-02-21 11:31:50|302.18|299.28|302.18|299.28|302.19|299.29|302.16|299.26|12
1645443120000|2022-02-21 11:32:00|302.19|299.29|302.2|299.3|302.23|299.33|302.18|299.28|21
1645443130000|2022-02-21 11:32:10|302.19|299.29|302.21|299.31|302.25|299.35|302.16|299.26|20
1645443140000|2022-02-21 11:32:20|302.19|299.29|302.23|299.33|302.24|299.34|302.17|299.27|14
1645443150000|2022-02-21 11:32:30|302.24|299.34|302.29|299.39|302.32|299.42|302.22|299.32|21
1645443160000|2022-02-21 11:32:40|302.28|299.38|302.28|299.38|302.29|299.39|302.27|299.37|6
1645443170000|2022-02-21 11:32:50|302.3|299.4|302.39|299.49|302.44|299.54|302.3|299.4|15
1645443180000|2022-02-21 11:33:00|302.4|299.5|302.34|299.44|302.48|299.58|302.32|299.42|17
1645443190000|2022-02-21 11:33:10|302.36|299.46|302.4|299.5|302.4|299.5|302.35|299.45|11
1645443200000|2022-02-21 11:33:20|302.41|299.51|302.34|299.44|302.48|299.58|302.34|299.44|22
1645443210000|2022-02-21 11:33:30|302.35|299.45|302.34|299.44|302.36|299.46|302.31|299.41|20
1645443220000|2022-02-21 11:33:40|302.33|299.43|302.31|299.41|302.36|299.46|302.31|299.41|10
1645443230000|2022-02-21 11:33:50|302.32|299.42|302.34|299.44|302.36|299.46|302.32|299.42|14
1645443240000|2022-02-21 11:34:00|302.35|299.45|302.29|299.39|302.36|299.46|302.29|299.39|18
1645443250000|2022-02-21 11:34:10|302.3|299.4|302.3|299.4|302.31|299.41|302.25|299.35|13
1645443260000|2022-02-21 11:34:20|302.29|299.39|302.26|299.36|302.29|299.39|302.25|299.35|11
1645443270000|2022-02-21 11:34:30|302.25|299.35|302.2|299.3|302.26|299.36|302.19|299.29|14
1645443280000|2022-02-21 11:34:40|302.21|299.31|302.2|299.3|302.24|299.34|302.18|299.28|19
1645443290000|2022-02-21 11:34:50|302.19|299.29|302.18|299.28|302.21|299.31|302.17|299.27|10
1645443300000|2022-02-21 11:35:00|302.17|299.27|302.14|299.24|302.17|299.27|302.13|299.23|7
1645443310000|2022-02-21 11:35:10|302.13|299.23|302.18|299.28|302.18|299.28|302.09|299.19|17
1645443320000|2022-02-21 11:35:20|302.22|299.32|302.23|299.33|302.26|299.36|302.17|299.27|22
1645443330000|2022-02-21 11:35:30|302.2|299.3|302.17|299.27|302.2|299.3|302.14|299.24|14
1645443340000|2022-02-21 11:35:40|302.15|299.25|302.18|299.28|302.19|299.29|302.12|299.22|21
1645443350000|2022-02-21 11:35:50|302.2|299.3|302.06|299.16|302.25|299.35|302.05|299.15|27
1645443360000|2022-02-21 11:36:00|302.07|299.17|301.94|299.04|302.1|299.2|301.9|299|31
1645443370000|2022-02-21 11:36:10|301.93|299.03|301.93|299.03|301.95|299.05|301.87|298.97|15
1645443380000|2022-02-21 11:36:20|301.92|299.02|301.78|298.88|301.92|299.02|301.73|298.83|22
1645443390000|2022-02-21 11:36:30|301.75|298.85|301.67|298.77|301.78|298.88|301.5|298.6|29
1645443400000|2022-02-21 11:36:40|301.68|298.78|301.61|298.71|301.69|298.79|301.57|298.67|20
1645443410000|2022-02-21 11:36:50|301.6|298.7|301.66|298.76|301.73|298.83|301.6|298.7|19
1645443420000|2022-02-21 11:37:00|301.65|298.75|301.58|298.68|301.72|298.82|301.57|298.67|23
1645443430000|2022-02-21 11:37:10|301.59|298.69|301.26|298.36|301.62|298.72|301.26|298.36|30
1645443440000|2022-02-21 11:37:20|301.25|298.35|301.08|298.18|301.27|298.37|300.87|297.97|31
1645443450000|2022-02-21 11:37:30|301.11|298.21|301.05|298.15|301.24|298.34|301.02|298.12|35
1645443460000|2022-02-21 11:37:40|301.03|298.13|300.67|297.77|301.04|298.14|300.49|297.59|29
1645443470000|2022-02-21 11:37:50|300.64|297.74|300.18|297.28|300.68|297.78|300.18|297.28|33
1645443480000|2022-02-21 11:38:00|300.09|297.19|300.52|297.62|300.52|297.62|300.07|297.17|31
1645443490000|2022-02-21 11:38:10|300.53|297.63|300.54|297.64|300.58|297.68|300.45|297.55|28
1645443500000|2022-02-21 11:38:20|300.59|297.69|300.54|297.64|300.7|297.8|300.54|297.64|26
1645443510000|2022-02-21 11:38:30|300.52|297.62|300.39|297.49|300.72|297.82|300.39|297.49|31
1645443520000|2022-02-21 11:38:40|300.38|297.48|300.79|297.89|300.79|297.89|300.38|297.48|32
1645443530000|2022-02-21 11:38:50|300.8|297.9|300.85|297.95|301.15|298.25|300.8|297.9|25
1645443540000|2022-02-21 11:39:00|300.79|297.89|300.38|297.48|300.79|297.89|300.38|297.48|31
1645443550000|2022-02-21 11:39:10|300.31|297.41|299.22|296.32|300.34|297.44|299.22|296.32|38
1645443560000|2022-02-21 11:39:20|299.2|296.3|300.06|297.16|300.11|297.21|299.2|296.3|36
1645443570000|2022-02-21 11:39:30|300.1|297.2|300.01|297.11|300.36|297.46|299.88|296.98|33
1645443580000|2022-02-21 11:39:40|299.97|297.07|299.76|296.86|299.97|297.07|299.59|296.69|35
1645443590000|2022-02-21 11:39:50|299.75|296.85|299.46|296.56|300.12|297.22|299.44|296.54|34
1645443600000|2022-02-21 11:40:00|299.39|296.49|299.49|296.59|299.56|296.66|298.95|296.05|38
1645443610000|2022-02-21 11:40:10|299.46|296.56|299.66|296.76|299.66|296.76|299.27|296.37|38
1645443620000|2022-02-21 11:40:20|299.64|296.74|299.43|296.53|299.65|296.75|299.18|296.28|35
1645443630000|2022-02-21 11:40:30|299.41|296.51|298.94|296.04|299.44|296.54|298.94|296.04|29
1645443640000|2022-02-21 11:40:40|298.91|296.01|298.85|295.95|299.13|296.23|298.66|295.76|37
1645443650000|2022-02-21 11:40:50|298.8|295.9|298.19|295.29|298.8|295.9|297.88|294.98|37
1645443660000|2022-02-21 11:41:00|298.23|295.33|298.16|295.26|298.25|295.35|298.06|295.16|34
1645443670000|2022-02-21 11:41:10|298.15|295.25|298.11|295.21|298.26|295.36|297.79|294.89|33
1645443680000|2022-02-21 11:41:20|298.09|295.19|298.18|295.28|298.42|295.52|298.09|295.19|29
1645443690000|2022-02-21 11:41:30|298.17|295.27|297.91|295.01|298.37|295.47|297.7|294.8|32
1645443700000|2022-02-21 11:41:40|297.8|294.9|297.78|294.88|297.95|295.05|297.69|294.79|26
1645443710000|2022-02-21 11:41:50|297.83|294.93|297.85|294.95|298.06|295.16|297.72|294.82|31
1645443720000|2022-02-21 11:42:00|297.84|294.94|298|295.1|298.07|295.17|297.77|294.87|29
1645443730000|2022-02-21 11:42:10|298.01|295.11|298.26|295.36|298.3|295.4|298.01|295.11|31
1645443740000|2022-02-21 11:42:20|298.31|295.41|297.85|294.95|298.31|295.41|297.85|294.95|32
1645443750000|2022-02-21 11:42:30|297.84|294.94|297.96|295.06|297.98|295.08|297.75|294.85|29
1645443760000|2022-02-21 11:42:40|297.98|295.08|297.78|294.88|297.99|295.09|297.78|294.88|30
1645443770000|2022-02-21 11:42:50|297.77|294.87|297.48|294.58|297.77|294.87|297.48|294.58|25
1645443780000|2022-02-21 11:43:00|297.5|294.6|297.53|294.63|297.7|294.8|297.49|294.59|33
1645443790000|2022-02-21 11:43:10|297.51|294.61|297.54|294.64|297.54|294.64|297.26|294.36|34
1645443800000|2022-02-21 11:43:20|297.49|294.59|297.17|294.27|297.54|294.64|297.17|294.27|26
1645443810000|2022-02-21 11:43:30|297.21|294.31|297.64|294.74|297.73|294.83|297.21|294.31|31
1645443820000|2022-02-21 11:43:40|297.62|294.72|297.42|294.52|297.67|294.77|297.39|294.49|33
1645443830000|2022-02-21 11:43:50|297.46|294.56|297.38|294.48|297.48|294.58|297.29|294.39|28
1645443840000|2022-02-21 11:44:00|297.41|294.51|297.54|294.64|297.54|294.64|297.39|294.49|32
1645443850000|2022-02-21 11:44:10|297.56|294.66|297.69|294.79|297.84|294.94|297.54|294.64|29
1645443860000|2022-02-21 11:44:20|297.68|294.78|297.82|294.92|297.83|294.93|297.58|294.68|28
1645443870000|2022-02-21 11:44:30|297.81|294.91|297.94|295.04|297.97|295.07|297.8|294.9|23
1645443880000|2022-02-21 11:44:40|297.93|295.03|297.65|294.75|297.95|295.05|297.59|294.69|31
1645443890000|2022-02-21 11:44:50|297.58|294.68|297.61|294.71|297.63|294.73|297.53|294.63|29
1645443900000|2022-02-21 11:45:00|297.59|294.69|297.65|294.75|297.67|294.77|297.58|294.68|29
1645443910000|2022-02-21 11:45:10|297.66|294.76|297.95|295.05|297.95|295.05|297.66|294.76|30
1645443920000|2022-02-21 11:45:20|297.93|295.03|297.99|295.09|298.28|295.38|297.91|295.01|32
1645443930000|2022-02-21 11:45:30|298.01|295.11|297.87|294.97|298.02|295.12|297.8|294.9|28
1645443940000|2022-02-21 11:45:40|297.88|294.98|297.87|294.97|298.06|295.16|297.85|294.95|27
1645443950000|2022-02-21 11:45:50|297.88|294.98|297.83|294.93|297.95|295.05|297.77|294.87|30
1645443960000|2022-02-21 11:46:00|297.81|294.91|298|295.1|298.11|295.21|297.79|294.89|33
1645443970000|2022-02-21 11:46:10|297.99|295.09|298.07|295.17|298.08|295.18|297.94|295.04|25
1645443980000|2022-02-21 11:46:20|298.06|295.16|297.97|295.07|298.12|295.22|297.96|295.06|22
1645443990000|2022-02-21 11:46:30|297.99|295.09|297.7|294.8|297.99|295.09|297.67|294.77|26
1645444000000|2022-02-21 11:46:40|297.73|294.83|297.95|295.05|298.09|295.19|297.71|294.81|32
1645444010000|2022-02-21 11:46:50|297.96|295.06|298.04|295.14|298.05|295.15|297.88|294.98|33
1645444020000|2022-02-21 11:47:00|298.01|295.11|297.97|295.07|298.03|295.13|297.9|295|35
1645444030000|2022-02-21 11:47:10|297.98|295.08|297.95|295.05|298.02|295.12|297.77|294.87|30
1645444040000|2022-02-21 11:47:20|298.01|295.11|297.88|294.98|298.01|295.11|297.85|294.95|23
1645444050000|2022-02-21 11:47:30|297.91|295.01|297.89|294.99|298.04|295.14|297.89|294.99|22
1645444060000|2022-02-21 11:47:40|297.87|294.97|297.86|294.96|298.1|295.2|297.8|294.9|28
1645444070000|2022-02-21 11:47:50|297.85|294.95|297.67|294.77|297.88|294.98|297.67|294.77|29
1645444080000|2022-02-21 11:48:00|297.65|294.75|297.64|294.74|297.67|294.77|297.63|294.73|21
1645444090000|2022-02-21 11:48:10|297.62|294.72|297.94|295.04|297.98|295.08|297.61|294.71|31
1645444100000|2022-02-21 11:48:20|297.93|295.03|297.82|294.92|298.34|295.44|297.82|294.92|33
1645444110000|2022-02-21 11:48:30|297.83|294.93|297.69|294.79|297.95|295.05|297.69|294.79|31
1645444120000|2022-02-21 11:48:40|297.66|294.76|297.2|294.3|297.66|294.76|297.08|294.18|25
1645444130000|2022-02-21 11:48:50|297.18|294.28|297.14|294.24|297.28|294.38|297.06|294.16|28
1645444140000|2022-02-21 11:49:00|297.13|294.23|297.17|294.27|297.2|294.3|297.01|294.11|27
1645444150000|2022-02-21 11:49:10|297.18|294.28|296.99|294.09|297.29|294.39|296.99|294.09|26
1645444160000|2022-02-21 11:49:20|297|294.1|296.9|294|297.07|294.17|296.85|293.95|28
1645444170000|2022-02-21 11:49:30|296.87|293.97|296.83|293.93|296.97|294.07|296.83|293.93|30
1645444180000|2022-02-21 11:49:40|296.73|293.83|296.74|293.84|296.91|294.01|296.72|293.82|33
1645444190000|2022-02-21 11:49:50|296.72|293.82|296.22|293.32|296.74|293.84|296.21|293.31|27
1645444200000|2022-02-21 11:50:00|296.25|293.35|296.12|293.22|296.34|293.44|296.07|293.17|35
1645444210000|2022-02-21 11:50:10|296.13|293.23|296.15|293.25|296.17|293.27|296.05|293.15|25
1645444220000|2022-02-21 11:50:20|296.21|293.31|296.8|293.9|296.8|293.9|296.21|293.31|35
1645444230000|2022-02-21 11:50:30|296.83|293.93|296.81|293.91|297.14|294.24|296.81|293.91|35
1645444240000|2022-02-21 11:50:40|296.78|293.88|296.78|293.88|296.89|293.99|296.7|293.8|27
1645444250000|2022-02-21 11:50:50|296.79|293.89|296.62|293.72|296.83|293.93|296.55|293.65|27
1645444260000|2022-02-21 11:51:00|296.58|293.68|296.72|293.82|296.72|293.82|296.57|293.67|20
1645444270000|2022-02-21 11:51:10|296.71|293.81|296.7|293.8|296.77|293.87|296.57|293.67|20
1645444280000|2022-02-21 11:51:20|296.71|293.81|296.56|293.66|296.8|293.9|296.56|293.66|25
1645444290000|2022-02-21 11:51:30|296.55|293.65|296.56|293.66|296.58|293.68|296.4|293.5|20
1645444300000|2022-02-21 11:51:40|296.55|293.65|296.53|293.63|296.6|293.7|296.51|293.61|26
1645444310000|2022-02-21 11:51:50|296.54|293.64|296.58|293.68|296.62|293.72|296.45|293.55|23
1645444320000|2022-02-21 11:52:00|296.52|293.62|296.62|293.72|296.62|293.72|296.4|293.5|23
1645444330000|2022-02-21 11:52:10|296.6|293.7|296.86|293.96|296.86|293.96|296.6|293.7|25
1645444340000|2022-02-21 11:52:20|296.85|293.95|296.65|293.75|297.07|294.17|296.63|293.73|31
1645444350000|2022-02-21 11:52:30|296.69|293.79|296.84|293.94|296.84|293.94|296.63|293.73|28
1645444360000|2022-02-21 11:52:40|296.83|293.93|297.08|294.18|297.08|294.18|296.83|293.93|33
1645444370000|2022-02-21 11:52:50|297.07|294.17|297.09|294.19|297.13|294.23|296.95|294.05|28
1645444380000|2022-02-21 11:53:00|297.1|294.2|297.56|294.66|297.56|294.66|297.1|294.2|34
1645444390000|2022-02-21 11:53:10|297.55|294.65|297.53|294.63|297.57|294.67|297.46|294.56|29
1645444400000|2022-02-21 11:53:20|297.52|294.62|297.5|294.6|297.63|294.73|297.49|294.59|25
1645444410000|2022-02-21 11:53:30|297.49|294.59|297.34|294.44|297.52|294.62|297.3|294.4|27
1645444420000|2022-02-21 11:53:40|297.33|294.43|297.47|294.57|297.47|294.57|297.26|294.36|25
1645444430000|2022-02-21 11:53:50|297.49|294.59|297.35|294.45|297.5|294.6|297.35|294.45|14
1645444440000|2022-02-21 11:54:00|297.34|294.44|297.22|294.32|297.36|294.46|297.17|294.27|22
1645444450000|2022-02-21 11:54:10|297.23|294.33|297.42|294.52|297.44|294.54|297.21|294.31|34
1645444460000|2022-02-21 11:54:20|297.44|294.54|297.45|294.55|297.45|294.55|297.37|294.47|23
1645444470000|2022-02-21 11:54:30|297.44|294.54|297.18|294.28|297.44|294.54|297.16|294.26|22
1645444480000|2022-02-21 11:54:40|297.17|294.27|296.85|293.95|297.17|294.27|296.85|293.95|22
1645444490000|2022-02-21 11:54:50|296.84|293.94|297.06|294.16|297.12|294.22|296.73|293.83|33
1645444500000|2022-02-21 11:55:00|297.09|294.19|297.23|294.33|297.23|294.33|297.09|294.19|20
1645444510000|2022-02-21 11:55:10|297.24|294.34|297.6|294.7|297.6|294.7|297.24|294.34|24
1645444520000|2022-02-21 11:55:20|297.52|294.62|297.63|294.73|297.63|294.73|297.49|294.59|25
1645444530000|2022-02-21 11:55:30|297.65|294.75|297.55|294.65|297.66|294.76|297.54|294.64|20
1645444540000|2022-02-21 11:55:40|297.56|294.66|297.84|294.94|297.84|294.94|297.56|294.66|19
1645444550000|2022-02-21 11:55:50|297.82|294.92|297.69|294.79|297.84|294.94|297.69|294.79|25
1645444560000|2022-02-21 11:56:00|297.71|294.81|297.94|295.04|297.95|295.05|297.71|294.81|23
1645444570000|2022-02-21 11:56:10|297.93|295.03|298.12|295.22|298.16|295.26|297.93|295.03|21
1645444580000|2022-02-21 11:56:20|298.15|295.25|298.15|295.25|298.19|295.29|298.12|295.22|21
1645444590000|2022-02-21 11:56:30|298.14|295.24|298.15|295.25|298.15|295.25|298.12|295.22|13
1645444600000|2022-02-21 11:56:40|298.13|295.23|298.08|295.18|298.15|295.25|298.08|295.18|12
1645444610000|2022-02-21 11:56:50|298.04|295.14|298.15|295.25|298.15|295.25|298|295.1|19
1645444620000|2022-02-21 11:57:00|298.16|295.26|298.18|295.28|298.18|295.28|298.11|295.21|14
1645444630000|2022-02-21 11:57:10|298.17|295.27|298.39|295.49|298.42|295.52|298.17|295.27|30
1645444640000|2022-02-21 11:57:20|298.42|295.52|298.16|295.26|298.43|295.53|298.15|295.25|23
1645444650000|2022-02-21 11:57:30|298.17|295.27|298.21|295.31|298.22|295.32|298.13|295.23|21
1645444660000|2022-02-21 11:57:40|298.22|295.32|298.2|295.3|298.22|295.32|298.17|295.27|19
1645444670000|2022-02-21 11:57:50|298.17|295.27|298.17|295.27|298.22|295.32|298.15|295.25|20
1645444680000|2022-02-21 11:58:00|298.16|295.26|298.2|295.3|298.21|295.31|298.13|295.23|24
1645444690000|2022-02-21 11:58:10|298.21|295.31|298.22|295.32|298.22|295.32|298.07|295.17|25
1645444700000|2022-02-21 11:58:20|298.23|295.33|298.19|295.29|298.25|295.35|298.17|295.27|23
1645444710000|2022-02-21 11:58:30|298.15|295.25|297.97|295.07|298.18|295.28|297.97|295.07|22
1645444720000|2022-02-21 11:58:40|297.95|295.05|297.76|294.86|297.95|295.05|297.75|294.85|23
1645444730000|2022-02-21 11:58:50|297.77|294.87|297.88|294.98|297.94|295.04|297.77|294.87|27
1645444740000|2022-02-21 11:59:00|297.87|294.97|297.86|294.96|297.93|295.03|297.86|294.96|16
1645444750000|2022-02-21 11:59:10|297.85|294.95|297.88|294.98|297.97|295.07|297.85|294.95|29
1645444760000|2022-02-21 11:59:20|297.9|295|297.85|294.95|297.9|295|297.84|294.94|21
1645444770000|2022-02-21 11:59:30|297.84|294.94|297.82|294.92|297.84|294.94|297.66|294.76|21
1645444780000|2022-02-21 11:59:40|297.83|294.93|298|295.1|298.07|295.17|297.8|294.9|31
1645444790000|2022-02-21 11:59:50|298.01|295.11|298.13|295.23|298.18|295.28|298.01|295.11|29
1645444800000|2022-02-21 12:00:00|298.12|295.22|297.84|294.94|298.16|295.26|297.81|294.91|30
1645444810000|2022-02-21 12:00:10|297.83|294.93|298.04|295.14|298.04|295.14|297.74|294.84|28
1645444820000|2022-02-21 12:00:20|298.08|295.18|298.21|295.31|298.25|295.35|298.08|295.18|28
1645444830000|2022-02-21 12:00:30|298.26|295.36|298.45|295.55|298.45|295.55|298.12|295.22|27
1645444840000|2022-02-21 12:00:40|298.46|295.56|298.35|295.45|298.47|295.57|298.35|295.45|31
1645444850000|2022-02-21 12:00:50|298.36|295.46|298.2|295.3|298.36|295.46|298.19|295.29|23
1645444860000|2022-02-21 12:01:00|298.21|295.31|298.12|295.22|298.23|295.33|298.1|295.2|24
1645444870000|2022-02-21 12:01:10|298.11|295.21|297.99|295.09|298.35|295.45|297.99|295.09|27
1645444880000|2022-02-21 12:01:20|297.97|295.07|297.82|294.92|298.04|295.14|297.81|294.91|28
1645444890000|2022-02-21 12:01:30|297.81|294.91|297.56|294.66|297.81|294.91|297.56|294.66|30
1645444900000|2022-02-21 12:01:40|297.64|294.74|297.71|294.81|297.76|294.86|297.64|294.74|23
1645444910000|2022-02-21 12:01:50|297.73|294.83|297.37|294.47|297.73|294.83|297.34|294.44|31
1645444920000|2022-02-21 12:02:00|297.33|294.43|297.63|294.73|297.76|294.86|297.32|294.42|31
1645444930000|2022-02-21 12:02:10|297.62|294.72|297.34|294.44|297.62|294.72|297.33|294.43|32
1645444940000|2022-02-21 12:02:20|297.33|294.43|297.36|294.46|297.36|294.46|297.21|294.31|24
1645444950000|2022-02-21 12:02:30|297.38|294.48|297.27|294.37|297.38|294.48|297.25|294.35|24
1645444960000|2022-02-21 12:02:40|297.28|294.38|297.24|294.34|297.37|294.47|297.24|294.34|22
1645444970000|2022-02-21 12:02:50|297.23|294.33|297.06|294.16|297.23|294.33|297.03|294.13|19
1645444980000|2022-02-21 12:03:00|297.08|294.18|296.83|293.93|297.08|294.18|296.75|293.85|31
1645444990000|2022-02-21 12:03:10|296.82|293.92|296.96|294.06|297.06|294.16|296.82|293.92|24
1645445000000|2022-02-21 12:03:20|296.97|294.07|297.27|294.37|297.37|294.47|296.95|294.05|28
1645445010000|2022-02-21 12:03:30|297.28|294.38|297.13|294.23|297.28|294.38|297.13|294.23|21
1645445020000|2022-02-21 12:03:40|297.12|294.22|297.08|294.18|297.12|294.22|296.96|294.06|33
1645445030000|2022-02-21 12:03:50|297.09|294.19|297.13|294.23|297.18|294.28|297.09|294.19|24
1645445040000|2022-02-21 12:04:00|297.14|294.24|297.23|294.33|297.23|294.33|297.09|294.19|28
1645445050000|2022-02-21 12:04:10|297.21|294.31|297.14|294.24|297.21|294.31|297|294.1|31
1645445060000|2022-02-21 12:04:20|297.11|294.21|297.16|294.26|297.16|294.26|297.11|294.21|14
1645445070000|2022-02-21 12:04:30|297.15|294.25|297.26|294.36|297.27|294.37|297.14|294.24|19
1645445080000|2022-02-21 12:04:40|297.36|294.46|297.35|294.45|297.48|294.58|297.29|294.39|27
1645445090000|2022-02-21 12:04:50|297.34|294.44|297.69|294.79|297.69|294.79|297.34|294.44|26
1645445100000|2022-02-21 12:05:00|297.72|294.82|297.83|294.93|297.83|294.93|297.66|294.76|34
1645445110000|2022-02-21 12:05:10|297.82|294.92|298.61|295.71|298.61|295.71|297.82|294.92|33
1645445120000|2022-02-21 12:05:20|298.67|295.77|298.99|296.09|298.99|296.09|298.4|295.5|31
1645445130000|2022-02-21 12:05:30|298.98|296.08|298.96|296.06|299.18|296.28|298.92|296.02|31
1645445140000|2022-02-21 12:05:40|298.99|296.09|299.04|296.14|299.18|296.28|298.9|296|24
1645445150000|2022-02-21 12:05:50|299.05|296.15|299.14|296.24|299.26|296.36|299.05|296.15|18
1645445160000|2022-02-21 12:06:00|299.12|296.22|299.12|296.22|299.2|296.3|299.04|296.14|25
1645445170000|2022-02-21 12:06:10|299.11|296.21|298.96|296.06|299.11|296.21|298.89|295.99|26
1645445180000|2022-02-21 12:06:20|298.97|296.07|299.16|296.26|299.24|296.34|298.97|296.07|30
1645445190000|2022-02-21 12:06:30|299.17|296.27|298.8|295.9|299.17|296.27|298.8|295.9|29
1645445200000|2022-02-21 12:06:40|298.82|295.92|298.75|295.85|298.83|295.93|298.69|295.79|31
1645445210000|2022-02-21 12:06:50|298.76|295.86|298.85|295.95|298.92|296.02|298.72|295.82|31
1645445220000|2022-02-21 12:07:00|298.88|295.98|298.65|295.75|298.88|295.98|298.58|295.68|31
1645445230000|2022-02-21 12:07:10|298.64|295.74|298.54|295.64|298.64|295.74|298.44|295.54|26
1645445240000|2022-02-21 12:07:20|298.52|295.62|298.46|295.56|298.62|295.72|298.43|295.53|28
1645445250000|2022-02-21 12:07:30|298.48|295.58|298.57|295.67|298.6|295.7|298.47|295.57|29
1645445260000|2022-02-21 12:07:40|298.56|295.66|298.3|295.4|298.56|295.66|298.27|295.37|28
1645445270000|2022-02-21 12:07:50|298.34|295.44|298.47|295.57|298.55|295.65|298.32|295.42|28
1645445280000|2022-02-21 12:08:00|298.49|295.59|298.22|295.32|298.58|295.68|298.22|295.32|32
1645445290000|2022-02-21 12:08:10|298.21|295.31|297.93|295.03|298.21|295.31|297.88|294.98|26
1645445300000|2022-02-21 12:08:20|297.92|295.02|298.1|295.2|298.23|295.33|297.92|295.02|28
1645445310000|2022-02-21 12:08:30|298.07|295.17|297.82|294.92|298.07|295.17|297.81|294.91|25
1645445320000|2022-02-21 12:08:40|297.81|294.91|297.85|294.95|297.89|294.99|297.78|294.88|25
1645445330000|2022-02-21 12:08:50|297.83|294.93|297.77|294.87|297.84|294.94|297.77|294.87|21
1645445340000|2022-02-21 12:09:00|297.78|294.88|297.59|294.69|297.78|294.88|297.59|294.69|26
1645445350000|2022-02-21 12:09:10|297.6|294.7|297.54|294.64|297.6|294.7|297.54|294.64|24
1645445360000|2022-02-21 12:09:20|297.53|294.63|297.55|294.65|297.66|294.76|297.51|294.61|23
1645445370000|2022-02-21 12:09:30|297.56|294.66|297.53|294.63|297.58|294.68|297.51|294.61|19
1645445380000|2022-02-21 12:09:40|297.51|294.61|297.12|294.22|297.52|294.62|297.11|294.21|26
1645445390000|2022-02-21 12:09:50|297.1|294.2|297.1|294.2|297.13|294.23|297.03|294.13|26
1645445400000|2022-02-21 12:10:00|297.17|294.27|297.26|294.36|297.26|294.36|297.06|294.16|23
1645445410000|2022-02-21 12:10:10|297.23|294.33|297.22|294.32|297.25|294.35|297.13|294.23|30
1645445420000|2022-02-21 12:10:20|297.27|294.37|297.36|294.46|297.39|294.49|297.27|294.37|21
1645445430000|2022-02-21 12:10:30|297.35|294.45|297.51|294.61|297.56|294.66|297.35|294.45|28
1645445440000|2022-02-21 12:10:40|297.5|294.6|297.38|294.48|297.55|294.65|297.38|294.48|26
1645445450000|2022-02-21 12:10:50|297.37|294.47|297.54|294.64|297.57|294.67|297.33|294.43|16
1645445460000|2022-02-21 12:11:00|297.56|294.66|297.49|294.59|297.56|294.66|297.44|294.54|18
1645445470000|2022-02-21 12:11:10|297.47|294.57|297.39|294.49|297.47|294.57|297.28|294.38|22
1645445480000|2022-02-21 12:11:20|297.42|294.52|297.5|294.6|297.51|294.61|297.35|294.45|21
1645445490000|2022-02-21 12:11:30|297.53|294.63|297.53|294.63|297.61|294.71|297.51|294.61|22
1645445500000|2022-02-21 12:11:40|297.52|294.62|297.45|294.55|297.52|294.62|297.36|294.46|23
1645445510000|2022-02-21 12:11:50|297.44|294.54|297.8|294.9|297.86|294.96|297.44|294.54|25
1645445520000|2022-02-21 12:12:00|297.79|294.89|297.64|294.74|297.79|294.89|297.57|294.67|25
1645445530000|2022-02-21 12:12:10|297.61|294.71|297.52|294.62|297.62|294.72|297.49|294.59|20
1645445540000|2022-02-21 12:12:20|297.51|294.61|297.33|294.43|297.58|294.68|297.33|294.43|32
1645445550000|2022-02-21 12:12:30|297.37|294.47|297.52|294.62|297.52|294.62|297.31|294.41|29
1645445560000|2022-02-21 12:12:40|297.49|294.59|297.4|294.5|297.49|294.59|297.36|294.46|26
1645445570000|2022-02-21 12:12:50|297.36|294.46|297.28|294.38|297.38|294.48|297.26|294.36|19
1645445580000|2022-02-21 12:13:00|297.27|294.37|297.15|294.25|297.33|294.43|297.15|294.25|28
1645445590000|2022-02-21 12:13:10|297.14|294.24|297.24|294.34|297.24|294.34|297.11|294.21|17
1645445600000|2022-02-21 12:13:20|297.21|294.31|297.21|294.31|297.23|294.33|297.18|294.28|20
1645445610000|2022-02-21 12:13:30|297.22|294.32|297.3|294.4|297.3|294.4|297.21|294.31|19
1645445620000|2022-02-21 12:13:40|297.26|294.36|297.38|294.48|297.39|294.49|297.24|294.34|23
1645445630000|2022-02-21 12:13:50|297.35|294.45|297.22|294.32|297.35|294.45|297.2|294.3|20
1645445640000|2022-02-21 12:14:00|297.23|294.33|297.18|294.28|297.23|294.33|297.11|294.21|16
1645445650000|2022-02-21 12:14:10|297.2|294.3|297.29|294.39|297.34|294.44|297.2|294.3|23
1645445660000|2022-02-21 12:14:20|297.3|294.4|297.25|294.35|297.32|294.42|297.24|294.34|22
1645445670000|2022-02-21 12:14:30|297.26|294.36|297.51|294.61|297.52|294.62|297.25|294.35|21
1645445680000|2022-02-21 12:14:40|297.52|294.62|297.52|294.62|297.54|294.64|297.47|294.57|17
1645445690000|2022-02-21 12:14:50|297.53|294.63|297.51|294.61|297.54|294.64|297.49|294.59|10
1645445700000|2022-02-21 12:15:00|297.52|294.62|297.37|294.47|297.52|294.62|297.33|294.43|20
1645445710000|2022-02-21 12:15:10|297.38|294.48|297.7|294.8|297.72|294.82|297.33|294.43|26
1645445720000|2022-02-21 12:15:20|297.69|294.79|297.49|294.59|297.69|294.79|297.4|294.5|35
1645445730000|2022-02-21 12:15:30|297.48|294.58|297.43|294.53|297.49|294.59|297.41|294.51|24
1645445740000|2022-02-21 12:15:40|297.42|294.52|297.43|294.53|297.43|294.53|297.4|294.5|12
1645445750000|2022-02-21 12:15:50|297.46|294.56|297.47|294.57|297.56|294.66|297.46|294.56|24
1645445760000|2022-02-21 12:16:00|297.46|294.56|297.47|294.57|297.51|294.61|297.37|294.47|23
1645445770000|2022-02-21 12:16:10|297.46|294.56|297.43|294.53|297.46|294.56|297.4|294.5|14
1645445780000|2022-02-21 12:16:20|297.4|294.5|297.37|294.47|297.43|294.53|297.37|294.47|16
1645445790000|2022-02-21 12:16:30|297.35|294.45|297.2|294.3|297.35|294.45|297.2|294.3|14
1645445800000|2022-02-21 12:16:40|297.21|294.31|296.95|294.05|297.21|294.31|296.95|294.05|29
1645445810000|2022-02-21 12:16:50|296.91|294.01|296.85|293.95|296.91|294.01|296.74|293.84|23
1645445820000|2022-02-21 12:17:00|296.84|293.94|296.69|293.79|296.84|293.94|296.64|293.74|19
1645445830000|2022-02-21 12:17:10|296.68|293.78|296.8|293.9|296.8|293.9|296.53|293.63|29
1645445840000|2022-02-21 12:17:20|296.82|293.92|296.77|293.87|296.84|293.94|296.7|293.8|17
1645445850000|2022-02-21 12:17:30|296.76|293.86|296.71|293.81|296.87|293.97|296.71|293.81|28
1645445860000|2022-02-21 12:17:40|296.72|293.82|296.69|293.79|296.75|293.85|296.68|293.78|12
1645445870000|2022-02-21 12:17:50|296.7|293.8|296.61|293.71|296.7|293.8|296.42|293.52|31
1645445880000|2022-02-21 12:18:00|296.59|293.69|296.52|293.62|296.59|293.69|296.46|293.56|27
1645445890000|2022-02-21 12:18:10|296.51|293.61|296.55|293.65|296.57|293.67|296.48|293.58|20
1645445900000|2022-02-21 12:18:20|296.56|293.66|296.47|293.57|296.63|293.73|296.47|293.57|23
1645445910000|2022-02-21 12:18:30|296.48|293.58|296.41|293.51|296.51|293.61|296.41|293.51|22
1645445920000|2022-02-21 12:18:40|296.4|293.5|296.15|293.25|296.42|293.52|296.15|293.25|25
1645445930000|2022-02-21 12:18:50|296.14|293.24|296.24|293.34|296.35|293.45|296.14|293.24|25
1645445940000|2022-02-21 12:19:00|296.28|293.38|296.4|293.5|296.45|293.55|296.25|293.35|30
1645445950000|2022-02-21 12:19:10|296.38|293.48|296.14|293.24|296.4|293.5|296.12|293.22|23
1645445960000|2022-02-21 12:19:20|296.13|293.23|296.16|293.26|296.24|293.34|296.13|293.23|24
1645445970000|2022-02-21 12:19:30|296.17|293.27|296.04|293.14|296.2|293.3|296.02|293.12|19
1645445980000|2022-02-21 12:19:40|296.03|293.13|295.81|292.91|296.03|293.13|295.79|292.89|27
1645445990000|2022-02-21 12:19:50|295.82|292.92|295.83|292.93|295.88|292.98|295.6|292.7|27
1645446000000|2022-02-21 12:20:00|295.81|292.91|295.62|292.72|295.84|292.94|295.62|292.72|28
1645446010000|2022-02-21 12:20:10|295.61|292.71|295.78|292.88|295.79|292.89|295.57|292.67|32
1645446020000|2022-02-21 12:20:20|295.79|292.89|295.76|292.86|295.87|292.97|295.75|292.85|22
1645446030000|2022-02-21 12:20:30|295.77|292.87|295.52|292.62|295.77|292.87|295.44|292.54|27
1645446040000|2022-02-21 12:20:40|295.51|292.61|295.61|292.71|295.61|292.71|295.29|292.39|28
1645446050000|2022-02-21 12:20:50|295.63|292.73|295.98|293.08|296.01|293.11|295.63|292.73|34
1645446060000|2022-02-21 12:21:00|295.97|293.07|296.31|293.41|296.42|293.52|295.97|293.07|30
1645446070000|2022-02-21 12:21:10|296.32|293.42|296.44|293.54|296.49|293.59|296.24|293.34|29
1645446080000|2022-02-21 12:21:20|296.48|293.58|296.48|293.58|296.55|293.65|296.39|293.49|33
1645446090000|2022-02-21 12:21:30|296.5|293.6|296.5|293.6|296.53|293.63|296.42|293.52|25
1645446100000|2022-02-21 12:21:40|296.51|293.61|296.44|293.54|296.53|293.63|296.38|293.48|19
1645446110000|2022-02-21 12:21:50|296.45|293.55|296.36|293.46|296.47|293.57|296.34|293.44|22
1645446120000|2022-02-21 12:22:00|296.34|293.44|296.64|293.74|296.65|293.75|296.32|293.42|30
1645446130000|2022-02-21 12:22:10|296.63|293.73|296.5|293.6|296.65|293.75|296.45|293.55|27
1645446140000|2022-02-21 12:22:20|296.49|293.59|296.51|293.61|296.57|293.67|296.46|293.56|19
1645446150000|2022-02-21 12:22:30|296.5|293.6|296.52|293.62|296.54|293.64|296.4|293.5|28
1645446160000|2022-02-21 12:22:40|296.51|293.61|296.49|293.59|296.52|293.62|296.46|293.56|22
1645446170000|2022-02-21 12:22:50|296.47|293.57|296.4|293.5|296.48|293.58|296.38|293.48|17
1645446180000|2022-02-21 12:23:00|296.39|293.49|296.42|293.52|296.43|293.53|296.37|293.47|21
1645446190000|2022-02-21 12:23:10|296.41|293.51|296.48|293.58|296.55|293.65|296.41|293.51|15
1645446200000|2022-02-21 12:23:20|296.49|293.59|296.87|293.97|296.89|293.99|296.48|293.58|15
1645446210000|2022-02-21 12:23:30|296.85|293.95|296.89|293.99|296.89|293.99|296.81|293.91|19
1645446220000|2022-02-21 12:23:40|296.9|294|296.85|293.95|296.98|294.08|296.85|293.95|25
1645446230000|2022-02-21 12:23:50|296.84|293.94|296.79|293.89|296.84|293.94|296.71|293.81|28
1645446240000|2022-02-21 12:24:00|296.77|293.87|296.63|293.73|296.77|293.87|296.58|293.68|22
1645446250000|2022-02-21 12:24:10|296.6|293.7|296.48|293.58|296.6|293.7|296.37|293.47|26
1645446260000|2022-02-21 12:24:20|296.47|293.57|296.47|293.57|296.52|293.62|296.39|293.49|20
1645446270000|2022-02-21 12:24:30|296.52|293.62|296.8|293.9|296.83|293.93|296.52|293.62|28
1645446280000|2022-02-21 12:24:40|296.78|293.88|296.9|294|296.91|294.01|296.75|293.85|22
1645446290000|2022-02-21 12:24:50|296.91|294.01|297.11|294.21|297.12|294.22|296.91|294.01|20
1645446300000|2022-02-21 12:25:00|297.1|294.2|297.16|294.26|297.16|294.26|297.04|294.14|21
1645446310000|2022-02-21 12:25:10|297.17|294.27|297.08|294.18|297.17|294.27|297.03|294.13|18
1645446320000|2022-02-21 12:25:20|297.07|294.17|297.34|294.44|297.35|294.45|297.07|294.17|21
1645446330000|2022-02-21 12:25:30|297.35|294.45|297.53|294.63|297.53|294.63|297.35|294.45|22
1645446340000|2022-02-21 12:25:40|297.51|294.61|297.35|294.45|297.53|294.63|297.33|294.43|21
1645446350000|2022-02-21 12:25:50|297.3|294.4|297.11|294.21|297.3|294.4|297.11|294.21|21
1645446360000|2022-02-21 12:26:00|297.1|294.2|297.25|294.35|297.31|294.41|297.06|294.16|23
1645446370000|2022-02-21 12:26:10|297.27|294.37|297.16|294.26|297.28|294.38|297.16|294.26|15
1645446380000|2022-02-21 12:26:20|297.15|294.25|297.2|294.3|297.21|294.31|297.03|294.13|23
1645446390000|2022-02-21 12:26:30|297.22|294.32|297.42|294.52|297.44|294.54|297.17|294.27|23
1645446400000|2022-02-21 12:26:40|297.4|294.5|297.43|294.53|297.47|294.57|297.39|294.49|18
1645446410000|2022-02-21 12:26:50|297.41|294.51|297.34|294.44|297.43|294.53|297.34|294.44|20
1645446420000|2022-02-21 12:27:00|297.31|294.41|297.37|294.47|297.37|294.47|297.31|294.41|11
1645446430000|2022-02-21 12:27:10|297.43|294.53|297.7|294.8|297.7|294.8|297.42|294.52|30
1645446440000|2022-02-21 12:27:20|297.69|294.79|297.58|294.68|297.72|294.82|297.54|294.64|21
1645446450000|2022-02-21 12:27:30|297.57|294.67|297.45|294.55|297.59|294.69|297.42|294.52|25
1645446460000|2022-02-21 12:27:40|297.46|294.56|297.72|294.82|297.82|294.92|297.43|294.53|26
1645446470000|2022-02-21 12:27:50|297.73|294.83|297.65|294.75|297.73|294.83|297.63|294.73|19
1645446480000|2022-02-21 12:28:00|297.64|294.74|297.93|295.03|297.94|295.04|297.63|294.73|24
1645446490000|2022-02-21 12:28:10|297.92|295.02|297.72|294.82|297.92|295.02|297.67|294.77|23
1645446500000|2022-02-21 12:28:20|297.68|294.78|297.68|294.78|297.72|294.82|297.67|294.77|16
1645446510000|2022-02-21 12:28:30|297.69|294.79|297.55|294.65|297.69|294.79|297.53|294.63|23
1645446520000|2022-02-21 12:28:40|297.54|294.64|297.51|294.61|297.62|294.72|297.51|294.61|17
1645446530000|2022-02-21 12:28:50|297.49|294.59|297.5|294.6|297.54|294.64|297.46|294.56|18
1645446540000|2022-02-21 12:29:00|297.52|294.62|297.43|294.53|297.52|294.62|297.41|294.51|19
1645446550000|2022-02-21 12:29:10|297.42|294.52|297.44|294.54|297.47|294.57|297.42|294.52|15
1645446560000|2022-02-21 12:29:20|297.45|294.55|297.45|294.55|297.49|294.59|297.43|294.53|12
1645446570000|2022-02-21 12:29:30|297.44|294.54|297.42|294.52|297.46|294.56|297.4|294.5|14
1645446580000|2022-02-21 12:29:40|297.39|294.49|297.38|294.48|297.39|294.49|297.35|294.45|15
1645446590000|2022-02-21 12:29:50|297.39|294.49|297.41|294.51|297.41|294.51|297.37|294.47|20
1645446600000|2022-02-21 12:30:00|297.43|294.53|296.82|293.92|297.54|294.64|296.82|293.92|32
1645446610000|2022-02-21 12:30:10|296.8|293.9|296.85|293.95|296.87|293.97|296.7|293.8|25
1645446620000|2022-02-21 12:30:20|296.86|293.96|296.85|293.95|296.87|293.97|296.76|293.86|24
1645446630000|2022-02-21 12:30:30|296.86|293.96|296.87|293.97|297.01|294.11|296.85|293.95|28
1645446640000|2022-02-21 12:30:40|296.91|294.01|297.29|294.39|297.32|294.42|296.91|294.01|31
1645446650000|2022-02-21 12:30:50|297.33|294.43|297.31|294.41|297.33|294.43|297.23|294.33|17
1645446660000|2022-02-21 12:31:00|297.32|294.42|297.25|294.35|297.53|294.63|297.25|294.35|25
1645446670000|2022-02-21 12:31:10|297.24|294.34|297.3|294.4|297.4|294.5|297.24|294.34|22
1645446680000|2022-02-21 12:31:20|297.29|294.39|297.24|294.34|297.29|294.39|297.16|294.26|22
1645446690000|2022-02-21 12:31:30|297.25|294.35|296.93|294.03|297.25|294.35|296.92|294.02|23
1645446700000|2022-02-21 12:31:40|296.94|294.04|296.95|294.05|296.99|294.09|296.93|294.03|19
1645446710000|2022-02-21 12:31:50|296.94|294.04|296.91|294.01|296.96|294.06|296.91|294.01|28
1645446720000|2022-02-21 12:32:00|296.9|294|297|294.1|297.16|294.26|296.9|294|24
1645446730000|2022-02-21 12:32:10|297.01|294.11|296.87|293.97|297.01|294.11|296.87|293.97|30
1645446740000|2022-02-21 12:32:20|296.88|293.98|296.88|293.98|296.9|294|296.83|293.93|16
1645446750000|2022-02-21 12:32:30|296.87|293.97|296.79|293.89|296.9|294|296.79|293.89|20
1645446760000|2022-02-21 12:32:40|296.77|293.87|296.71|293.81|296.77|293.87|296.67|293.77|18
1645446770000|2022-02-21 12:32:50|296.7|293.8|296.75|293.85|296.75|293.85|296.67|293.77|16
1645446780000|2022-02-21 12:33:00|296.74|293.84|296.83|293.93|296.85|293.95|296.72|293.82|14
1645446790000|2022-02-21 12:33:10|296.82|293.92|296.86|293.96|296.97|294.07|296.82|293.92|25
1645446800000|2022-02-21 12:33:20|296.88|293.98|296.94|294.04|296.99|294.09|296.88|293.98|21
1645446810000|2022-02-21 12:33:30|296.97|294.07|296.93|294.03|296.98|294.08|296.93|294.03|7
1645446820000|2022-02-21 12:33:40|296.94|294.04|296.97|294.07|296.99|294.09|296.93|294.03|14
1645446830000|2022-02-21 12:33:50|296.96|294.06|296.95|294.05|297.01|294.11|296.94|294.04|9
1645446840000|2022-02-21 12:34:00|296.94|294.04|296.89|293.99|296.95|294.05|296.87|293.97|13
1645446850000|2022-02-21 12:34:10|296.9|294|296.98|294.08|296.99|294.09|296.86|293.96|22
1645446860000|2022-02-21 12:34:20|296.97|294.07|296.95|294.05|296.97|294.07|296.93|294.03|21
1645446870000|2022-02-21 12:34:30|296.96|294.06|296.69|293.79|296.96|294.06|296.69|293.79|16
1645446880000|2022-02-21 12:34:40|296.75|293.85|296.9|294|296.93|294.03|296.73|293.83|22
1645446890000|2022-02-21 12:34:50|296.91|294.01|296.83|293.93|296.91|294.01|296.82|293.92|14
1645446900000|2022-02-21 12:35:00|296.82|293.92|296.95|294.05|296.95|294.05|296.79|293.89|18
1645446910000|2022-02-21 12:35:10|297.02|294.12|296.89|293.99|297.04|294.14|296.89|293.99|17
1645446920000|2022-02-21 12:35:20|296.84|293.94|296.82|293.92|296.87|293.97|296.78|293.88|24
1645446930000|2022-02-21 12:35:30|296.81|293.91|296.85|293.95|296.85|293.95|296.81|293.91|16
1645446940000|2022-02-21 12:35:40|296.87|293.97|296.76|293.86|296.9|294|296.76|293.86|25
1645446950000|2022-02-21 12:35:50|296.78|293.88|296.75|293.85|296.79|293.89|296.73|293.83|19
1645446960000|2022-02-21 12:36:00|296.76|293.86|296.75|293.85|296.77|293.87|296.7|293.8|13
1645446970000|2022-02-21 12:36:10|296.73|293.83|296.7|293.8|296.77|293.87|296.66|293.76|17
1645446980000|2022-02-21 12:36:20|296.71|293.81|296.56|293.66|296.73|293.83|296.5|293.6|21
1645446990000|2022-02-21 12:36:30|296.55|293.65|296.71|293.81|296.71|293.81|296.5|293.6|27
1645447000000|2022-02-21 12:36:40|296.74|293.84|296.53|293.63|296.74|293.84|296.53|293.63|27
1645447010000|2022-02-21 12:36:50|296.54|293.64|296.5|293.6|296.59|293.69|296.5|293.6|21
1645447020000|2022-02-21 12:37:00|296.51|293.61|296.59|293.69|296.59|293.69|296.48|293.58|21
1645447030000|2022-02-21 12:37:10|296.6|293.7|296.46|293.56|296.62|293.72|296.46|293.56|22
1645447040000|2022-02-21 12:37:20|296.47|293.57|296.5|293.6|296.52|293.62|296.47|293.57|15
1645447050000|2022-02-21 12:37:30|296.49|293.59|296.55|293.65|296.6|293.7|296.49|293.59|21
1645447060000|2022-02-21 12:37:40|296.54|293.64|296.39|293.49|296.54|293.64|296.24|293.34|31
1645447070000|2022-02-21 12:37:50|296.35|293.45|296.17|293.27|296.38|293.48|296.12|293.22|23
1645447080000|2022-02-21 12:38:00|296.18|293.28|296.15|293.25|296.2|293.3|296.13|293.23|19
1645447090000|2022-02-21 12:38:10|296.14|293.24|296.34|293.44|296.39|293.49|296.14|293.24|28
1645447100000|2022-02-21 12:38:20|296.35|293.45|296.39|293.49|296.4|293.5|296.35|293.45|23
1645447110000|2022-02-21 12:38:30|296.4|293.5|296.33|293.43|296.41|293.51|296.33|293.43|26
1645447120000|2022-02-21 12:38:40|296.35|293.45|296.29|293.39|296.39|293.49|296.26|293.36|28
1645447130000|2022-02-21 12:38:50|296.3|293.4|296.13|293.23|296.34|293.44|296.11|293.21|29
1645447140000|2022-02-21 12:39:00|296.08|293.18|296.15|293.25|296.22|293.32|296.07|293.17|21
1645447150000|2022-02-21 12:39:10|296.14|293.24|296.18|293.28|296.18|293.28|296.12|293.22|16
1645447160000|2022-02-21 12:39:20|296.19|293.29|296.35|293.45|296.36|293.46|296.18|293.28|22
1645447170000|2022-02-21 12:39:30|296.34|293.44|296.34|293.44|296.36|293.46|296.32|293.42|15
1645447180000|2022-02-21 12:39:40|296.36|293.46|296.38|293.48|296.43|293.53|296.36|293.46|15
1645447190000|2022-02-21 12:39:50|296.37|293.47|296.4|293.5|296.41|293.51|296.36|293.46|13
1645447200000|2022-02-21 12:40:00|296.39|293.49|296.38|293.48|296.44|293.54|296.32|293.42|17
1645447210000|2022-02-21 12:40:10|296.42|293.52|296.45|293.55|296.48|293.58|296.41|293.51|18
1645447220000|2022-02-21 12:40:20|296.46|293.56|296.47|293.57|296.47|293.57|296.43|293.53|18
1645447230000|2022-02-21 12:40:30|296.46|293.56|296.4|293.5|296.47|293.57|296.4|293.5|16
1645447240000|2022-02-21 12:40:40|296.41|293.51|296.34|293.44|296.42|293.52|296.34|293.44|23
1645447250000|2022-02-21 12:40:50|296.35|293.45|296.4|293.5|296.43|293.53|296.35|293.45|28
1645447260000|2022-02-21 12:41:00|296.39|293.49|296.42|293.52|296.44|293.54|296.38|293.48|15
1645447270000|2022-02-21 12:41:10|296.41|293.51|296.41|293.51|296.42|293.52|296.37|293.47|10
1645447280000|2022-02-21 12:41:20|296.38|293.48|296.27|293.37|296.38|293.48|296.27|293.37|21
1645447290000|2022-02-21 12:41:30|296.28|293.38|296.2|293.3|296.3|293.4|296.18|293.28|19
1645447300000|2022-02-21 12:41:40|296.21|293.31|296.14|293.24|296.21|293.31|296.1|293.2|16
1645447310000|2022-02-21 12:41:50|296.22|293.32|296.23|293.33|296.25|293.35|296.19|293.29|18
1645447320000|2022-02-21 12:42:00|296.26|293.36|296.24|293.34|296.26|293.36|296.2|293.3|21
1645447330000|2022-02-21 12:42:10|296.22|293.32|296.28|293.38|296.32|293.42|296.21|293.31|16
1645447340000|2022-02-21 12:42:20|296.29|293.39|296.27|293.37|296.31|293.41|296.26|293.36|18
1645447350000|2022-02-21 12:42:30|296.28|293.38|296.39|293.49|296.4|293.5|296.26|293.36|27
1645447360000|2022-02-21 12:42:40|296.43|293.53|296.46|293.56|296.48|293.58|296.39|293.49|20
1645447370000|2022-02-21 12:42:50|296.45|293.55|296.49|293.59|296.51|293.61|296.45|293.55|21
1645447380000|2022-02-21 12:43:00|296.53|293.63|296.54|293.64|296.56|293.66|296.49|293.59|21
1645447390000|2022-02-21 12:43:10|296.55|293.65|296.34|293.44|296.56|293.66|296.31|293.41|25
1645447400000|2022-02-21 12:43:20|296.28|293.38|296.38|293.48|296.4|293.5|296.27|293.37|19
1645447410000|2022-02-21 12:43:30|296.39|293.49|296.39|293.49|296.44|293.54|296.36|293.46|26
1645447420000|2022-02-21 12:43:40|296.38|293.48|296.39|293.49|296.43|293.53|296.38|293.48|16
1645447430000|2022-02-21 12:43:50|296.38|293.48|296.15|293.25|296.38|293.48|296.15|293.25|24
1645447440000|2022-02-21 12:44:00|296.07|293.17|295.64|292.74|296.07|293.17|295.64|292.74|35
1645447450000|2022-02-21 12:44:10|295.67|292.77|295.64|292.74|295.78|292.88|295.61|292.71|34
1645447460000|2022-02-21 12:44:20|295.6|292.7|295.72|292.82|295.72|292.82|295.46|292.56|36
1645447470000|2022-02-21 12:44:30|295.74|292.84|295.87|292.97|295.87|292.97|295.73|292.83|26
1645447480000|2022-02-21 12:44:40|295.91|293.01|296|293.1|296.07|293.17|295.87|292.97|34
1645447490000|2022-02-21 12:44:50|296.01|293.11|296|293.1|296.01|293.11|295.91|293.01|15
1645447500000|2022-02-21 12:45:00|296.02|293.12|296.11|293.21|296.29|293.39|296.02|293.12|29
1645447510000|2022-02-21 12:45:10|296.13|293.23|296.11|293.21|296.21|293.31|296.09|293.19|21
1645447520000|2022-02-21 12:45:20|296.08|293.18|296.14|293.24|296.27|293.37|296.08|293.18|22
1645447530000|2022-02-21 12:45:30|296.15|293.25|296.05|293.15|296.15|293.25|296.01|293.11|21
1645447540000|2022-02-21 12:45:40|296.06|293.16|296.03|293.13|296.06|293.16|295.96|293.06|22
1645447550000|2022-02-21 12:45:50|296.04|293.14|295.83|292.93|296.05|293.15|295.83|292.93|20
1645447560000|2022-02-21 12:46:00|295.85|292.95|295.75|292.85|295.85|292.95|295.75|292.85|21
1645447570000|2022-02-21 12:46:10|295.78|292.88|295.6|292.7|295.95|293.05|295.59|292.69|32
1645447580000|2022-02-21 12:46:20|295.59|292.69|295.63|292.73|295.64|292.74|295.54|292.64|16
1645447590000|2022-02-21 12:46:30|295.62|292.72|295.52|292.62|295.67|292.77|295.52|292.62|26
1645447600000|2022-02-21 12:46:40|295.57|292.67|295.61|292.71|295.64|292.74|295.54|292.64|26
1645447610000|2022-02-21 12:46:50|295.62|292.72|295.54|292.64|295.62|292.72|295.52|292.62|20
1645447620000|2022-02-21 12:47:00|295.55|292.65|295.21|292.31|295.57|292.67|295.2|292.3|25
1645447630000|2022-02-21 12:47:10|295.19|292.29|295.44|292.54|295.44|292.54|295.19|292.29|23
1645447640000|2022-02-21 12:47:20|295.43|292.53|295.67|292.77|295.67|292.77|295.3|292.4|34
1645447650000|2022-02-21 12:47:30|295.63|292.73|295.61|292.71|295.67|292.77|295.57|292.67|23
1645447660000|2022-02-21 12:47:40|295.63|292.73|295.47|292.57|295.67|292.77|295.47|292.57|20
1645447670000|2022-02-21 12:47:50|295.46|292.56|295.68|292.78|295.68|292.78|295.42|292.52|23
1645447680000|2022-02-21 12:48:00|295.69|292.79|295.66|292.76|295.69|292.79|295.65|292.75|22
1645447690000|2022-02-21 12:48:10|295.67|292.77|295.68|292.78|295.78|292.88|295.67|292.77|26
1645447700000|2022-02-21 12:48:20|295.69|292.79|295.6|292.7|295.83|292.93|295.58|292.68|33
1645447710000|2022-02-21 12:48:30|295.63|292.73|295.68|292.78|295.68|292.78|295.57|292.67|27
1645447720000|2022-02-21 12:48:40|295.7|292.8|295.57|292.67|295.72|292.82|295.57|292.67|21
1645447730000|2022-02-21 12:48:50|295.59|292.69|295.55|292.65|295.61|292.71|295.55|292.65|17
1645447740000|2022-02-21 12:49:00|295.54|292.64|295.47|292.57|295.64|292.74|295.47|292.57|18
1645447750000|2022-02-21 12:49:10|295.45|292.55|295.36|292.46|295.52|292.62|295.35|292.45|23
1645447760000|2022-02-21 12:49:20|295.38|292.48|295.46|292.56|295.52|292.62|295.36|292.46|16
1645447770000|2022-02-21 12:49:30|295.45|292.55|295.34|292.44|295.45|292.55|295.32|292.42|22
1645447780000|2022-02-21 12:49:40|295.33|292.43|295.23|292.33|295.33|292.43|295.22|292.32|23
1645447790000|2022-02-21 12:49:50|295.22|292.32|295.33|292.43|295.41|292.51|295.22|292.32|29
1645447800000|2022-02-21 12:50:00|295.35|292.45|295.38|292.48|295.38|292.48|295.29|292.39|15
1645447810000|2022-02-21 12:50:10|295.39|292.49|295.49|292.59|295.51|292.61|295.36|292.46|17
1645447820000|2022-02-21 12:50:20|295.5|292.6|295.42|292.52|295.5|292.6|295.35|292.45|18
1645447830000|2022-02-21 12:50:30|295.38|292.48|295.24|292.34|295.45|292.55|295.24|292.34|24
1645447840000|2022-02-21 12:50:40|295.19|292.29|294.88|291.98|295.2|292.3|294.88|291.98|21
1645447850000|2022-02-21 12:50:50|294.9|292|294.88|291.98|294.93|292.03|294.84|291.94|30
1645447860000|2022-02-21 12:51:00|294.87|291.97|294.93|292.03|295.01|292.11|294.84|291.94|24
1645447870000|2022-02-21 12:51:10|294.94|292.04|294.93|292.03|295.02|292.12|294.88|291.98|30
1645447880000|2022-02-21 12:51:20|294.92|292.02|295.08|292.18|295.13|292.23|294.89|291.99|29
1645447890000|2022-02-21 12:51:30|295.07|292.17|294.96|292.06|295.09|292.19|294.96|292.06|26
1645447900000|2022-02-21 12:51:40|294.98|292.08|295.05|292.15|295.05|292.15|294.92|292.02|30
1645447910000|2022-02-21 12:51:50|295.04|292.14|295.05|292.15|295.21|292.31|295.04|292.14|25
1645447920000|2022-02-21 12:52:00|295.07|292.17|295.22|292.32|295.24|292.34|295.03|292.13|30
1645447930000|2022-02-21 12:52:10|295.21|292.31|295.24|292.34|295.28|292.38|295.17|292.27|27
1645447940000|2022-02-21 12:52:20|295.25|292.35|295.32|292.42|295.47|292.57|295.25|292.35|31
1645447950000|2022-02-21 12:52:30|295.31|292.41|295.04|292.14|295.31|292.41|295.03|292.13|30
1645447960000|2022-02-21 12:52:40|295.05|292.15|295.04|292.14|295.08|292.18|295.02|292.12|25
1645447970000|2022-02-21 12:52:50|295.03|292.13|295.09|292.19|295.09|292.19|294.99|292.09|26
1645447980000|2022-02-21 12:53:00|295.1|292.2|294.87|291.97|295.17|292.27|294.86|291.96|26
1645447990000|2022-02-21 12:53:10|294.86|291.96|295.07|292.17|295.09|292.19|294.86|291.96|26
1645448000000|2022-02-21 12:53:20|295.06|292.16|295.15|292.25|295.15|292.25|295.05|292.15|21
1645448010000|2022-02-21 12:53:30|295.16|292.26|295.16|292.26|295.19|292.29|295.12|292.22|18
1645448020000|2022-02-21 12:53:40|295.18|292.28|295.15|292.25|295.18|292.28|295.14|292.24|13
1645448030000|2022-02-21 12:53:50|295.16|292.26|295.01|292.11|295.16|292.26|294.99|292.09|19
1645448040000|2022-02-21 12:54:00|295|292.1|294.86|291.96|295|292.1|294.78|291.88|23
1645448050000|2022-02-21 12:54:10|294.88|291.98|295.1|292.2|295.1|292.2|294.88|291.98|24
1645448060000|2022-02-21 12:54:20|295.11|292.21|295.32|292.42|295.34|292.44|295.11|292.21|22
1645448070000|2022-02-21 12:54:30|295.33|292.43|295.2|292.3|295.33|292.43|295.16|292.26|25
1645448080000|2022-02-21 12:54:40|295.15|292.25|295.22|292.32|295.23|292.33|295.15|292.25|24
1645448090000|2022-02-21 12:54:50|295.24|292.34|295.13|292.23|295.24|292.34|295.08|292.18|22
1645448100000|2022-02-21 12:55:00|295.2|292.3|295.16|292.26|295.23|292.33|295.13|292.23|16
1645448110000|2022-02-21 12:55:10|295.21|292.31|295.28|292.38|295.32|292.42|295.2|292.3|16
1645448120000|2022-02-21 12:55:20|295.29|292.39|295.27|292.37|295.29|292.39|295.23|292.33|18
1645448130000|2022-02-21 12:55:30|295.28|292.38|295.5|292.6|295.63|292.73|295.28|292.38|34
1645448140000|2022-02-21 12:55:40|295.52|292.62|295.76|292.86|295.77|292.87|295.5|292.6|31
1645448150000|2022-02-21 12:55:50|295.77|292.87|295.54|292.64|295.78|292.88|295.52|292.62|28
1645448160000|2022-02-21 12:56:00|295.57|292.67|295.53|292.63|295.57|292.67|295.5|292.6|25
1645448170000|2022-02-21 12:56:10|295.55|292.65|295.5|292.6|295.58|292.68|295.5|292.6|29
1645448180000|2022-02-21 12:56:20|295.51|292.61|295.53|292.63|295.57|292.67|295.49|292.59|20
1645448190000|2022-02-21 12:56:30|295.51|292.61|295.54|292.64|295.56|292.66|295.5|292.6|21
1645448200000|2022-02-21 12:56:40|295.56|292.66|295.43|292.53|295.65|292.75|295.43|292.53|24
1645448210000|2022-02-21 12:56:50|295.42|292.52|295.36|292.46|295.43|292.53|295.28|292.38|20
1645448220000|2022-02-21 12:57:00|295.4|292.5|295.3|292.4|295.4|292.5|295.25|292.35|20
1645448230000|2022-02-21 12:57:10|295.21|292.31|294.96|292.06|295.21|292.31|294.93|292.03|28
1645448240000|2022-02-21 12:57:20|295|292.1|295.57|292.67|295.57|292.67|295|292.1|31
1645448250000|2022-02-21 12:57:30|295.58|292.68|295.92|293.02|295.92|293.02|295.57|292.67|32
1645448260000|2022-02-21 12:57:40|295.9|293|295.86|292.96|295.93|293.03|295.83|292.93|24
1645448270000|2022-02-21 12:57:50|295.85|292.95|295.81|292.91|295.88|292.98|295.68|292.78|25
1645448280000|2022-02-21 12:58:00|295.84|292.94|295.92|293.02|295.93|293.03|295.81|292.91|24
1645448290000|2022-02-21 12:58:10|295.91|293.01|296.19|293.29|296.22|293.32|295.91|293.01|29
1645448300000|2022-02-21 12:58:20|296.2|293.3|296.11|293.21|296.32|293.42|296.05|293.15|34
1645448310000|2022-02-21 12:58:30|296.1|293.2|296.06|293.16|296.17|293.27|296|293.1|25
1645448320000|2022-02-21 12:58:40|296.04|293.14|296.07|293.17|296.09|293.19|296.03|293.13|17
1645448330000|2022-02-21 12:58:50|296.06|293.16|295.95|293.05|296.1|293.2|295.94|293.04|19
1645448340000|2022-02-21 12:59:00|295.94|293.04|296.03|293.13|296.03|293.13|295.94|293.04|27
1645448350000|2022-02-21 12:59:10|296.04|293.14|296|293.1|296.07|293.17|295.99|293.09|22
1645448360000|2022-02-21 12:59:20|296.01|293.11|296|293.1|296.01|293.11|295.95|293.05|20
1645448370000|2022-02-21 12:59:30|295.99|293.09|296.04|293.14|296.06|293.16|295.92|293.02|27
1645448380000|2022-02-21 12:59:40|296.05|293.15|295.9|293|296.05|293.15|295.87|292.97|25
1645448390000|2022-02-21 12:59:50|295.91|293.01|296.06|293.16|296.1|293.2|295.9|293|21
1645448400000|2022-02-21 13:00:00|296|293.1|296.15|293.25|296.16|293.26|295.94|293.04|26
1645448410000|2022-02-21 13:00:10|296.14|293.24|296.23|293.33|296.23|293.33|296.1|293.2|20
1645448420000|2022-02-21 13:00:20|296.22|293.32|296.11|293.21|296.24|293.34|296.08|293.18|30
1645448430000|2022-02-21 13:00:30|296.1|293.2|296.15|293.25|296.15|293.25|296.09|293.19|17
1645448440000|2022-02-21 13:00:40|296.16|293.26|296.12|293.22|296.16|293.26|296.11|293.21|11
1645448450000|2022-02-21 13:00:50|296.1|293.2|296.12|293.22|296.12|293.22|296.1|293.2|4
1645448460000|2022-02-21 13:01:00|296.11|293.21|295.98|293.08|296.11|293.21|295.98|293.08|21
1645448470000|2022-02-21 13:01:10|295.99|293.09|295.81|292.91|295.99|293.09|295.81|292.91|24
1645448480000|2022-02-21 13:01:20|295.82|292.92|295.91|293.01|295.94|293.04|295.82|292.92|23
1645448490000|2022-02-21 13:01:30|295.9|293|295.88|292.98|295.93|293.03|295.86|292.96|20
1645448500000|2022-02-21 13:01:40|295.86|292.96|295.77|292.87|295.86|292.96|295.76|292.86|32
1645448510000|2022-02-21 13:01:50|295.76|292.86|295.55|292.65|295.76|292.86|295.55|292.65|22
1645448520000|2022-02-21 13:02:00|295.59|292.69|295.36|292.46|295.62|292.72|295.29|292.39|29
1645448530000|2022-02-21 13:02:10|295.37|292.47|295.33|292.43|295.37|292.47|295.33|292.43|13
1645448540000|2022-02-21 13:02:20|295.32|292.42|295.38|292.48|295.38|292.48|295.27|292.37|17
1645448550000|2022-02-21 13:02:30|295.39|292.49|295.33|292.43|295.39|292.49|295.32|292.42|11
1645448560000|2022-02-21 13:02:40|295.31|292.41|295.32|292.42|295.37|292.47|295.31|292.41|12
1645448570000|2022-02-21 13:02:50|295.31|292.41|295.22|292.32|295.32|292.42|295.21|292.31|13
1645448580000|2022-02-21 13:03:00|295.21|292.31|295.29|292.39|295.29|292.39|295.14|292.24|18
1645448590000|2022-02-21 13:03:10|295.3|292.4|295.23|292.33|295.38|292.48|295.23|292.33|16
1645448600000|2022-02-21 13:03:20|295.24|292.34|295.08|292.18|295.27|292.37|295.02|292.12|25
1645448610000|2022-02-21 13:03:30|295.06|292.16|295.07|292.17|295.08|292.18|295.01|292.11|19
1645448620000|2022-02-21 13:03:40|295.05|292.15|294.85|291.95|295.07|292.17|294.83|291.93|24
1645448630000|2022-02-21 13:03:50|294.84|291.94|294.94|292.04|294.97|292.07|294.84|291.94|21
1645448640000|2022-02-21 13:04:00|294.93|292.03|294.83|291.93|294.93|292.03|294.81|291.91|23
1645448650000|2022-02-21 13:04:10|294.82|291.92|294.78|291.88|294.84|291.94|294.77|291.87|13
1645448660000|2022-02-21 13:04:20|294.8|291.9|294.93|292.03|294.97|292.07|294.78|291.88|21
1645448670000|2022-02-21 13:04:30|294.94|292.04|294.93|292.03|294.97|292.07|294.92|292.02|16
1645448680000|2022-02-21 13:04:40|294.94|292.04|295.07|292.17|295.1|292.2|294.94|292.04|25
1645448690000|2022-02-21 13:04:50|295.05|292.15|295.06|292.16|295.06|292.16|295|292.1|14
1645448700000|2022-02-21 13:05:00|295.05|292.15|295.08|292.18|295.1|292.2|295.01|292.11|14
1645448710000|2022-02-21 13:05:10|295.09|292.19|295.26|292.36|295.27|292.37|295.09|292.19|19
1645448720000|2022-02-21 13:05:20|295.25|292.35|295|292.1|295.26|292.36|295|292.1|19
1645448730000|2022-02-21 13:05:30|295.01|292.11|294.9|292|295.05|292.15|294.89|291.99|18
1645448740000|2022-02-21 13:05:40|294.89|291.99|295.02|292.12|295.02|292.12|294.85|291.95|26
1645448750000|2022-02-21 13:05:50|295.01|292.11|294.84|291.94|295.01|292.11|294.83|291.93|26
1645448760000|2022-02-21 13:06:00|294.85|291.95|294.8|291.9|294.94|292.04|294.76|291.86|27
1645448770000|2022-02-21 13:06:10|294.82|291.92|294.86|291.96|294.9|292|294.8|291.9|23
1645448780000|2022-02-21 13:06:20|294.85|291.95|294.81|291.91|294.9|292|294.81|291.91|14
1645448790000|2022-02-21 13:06:30|294.82|291.92|295.1|292.2|295.14|292.24|294.82|291.92|31
1645448800000|2022-02-21 13:06:40|295.11|292.21|294.98|292.08|295.12|292.22|294.97|292.07|21
1645448810000|2022-02-21 13:06:50|294.97|292.07|294.93|292.03|295|292.1|294.92|292.02|19
1645448820000|2022-02-21 13:07:00|294.96|292.06|294.97|292.07|294.98|292.08|294.89|291.99|22
1645448830000|2022-02-21 13:07:10|294.99|292.09|294.92|292.02|294.99|292.09|294.84|291.94|23
1645448840000|2022-02-21 13:07:20|294.91|292.01|294.87|291.97|294.93|292.03|294.85|291.95|18
1645448850000|2022-02-21 13:07:30|294.86|291.96|294.89|291.99|294.89|291.99|294.81|291.91|12
1645448860000|2022-02-21 13:07:40|294.93|292.03|294.91|292.01|294.97|292.07|294.88|291.98|26
1645448870000|2022-02-21 13:07:50|294.92|292.02|294.97|292.07|295|292.1|294.88|291.98|21
1645448880000|2022-02-21 13:08:00|294.96|292.06|294.89|291.99|294.96|292.06|294.88|291.98|20
1645448890000|2022-02-21 13:08:10|294.9|292|294.89|291.99|294.93|292.03|294.88|291.98|23
1645448900000|2022-02-21 13:08:20|294.9|292|294.83|291.93|294.96|292.06|294.83|291.93|22
1645448910000|2022-02-21 13:08:30|294.85|291.95|294.85|291.95|294.89|291.99|294.81|291.91|25
1645448920000|2022-02-21 13:08:40|294.84|291.94|294.88|291.98|294.92|292.02|294.82|291.92|23
1645448930000|2022-02-21 13:08:50|294.89|291.99|294.84|291.94|294.89|291.99|294.82|291.92|15
1645448940000|2022-02-21 13:09:00|294.87|291.97|294.98|292.08|295.02|292.12|294.86|291.96|26
1645448950000|2022-02-21 13:09:10|294.93|292.03|294.99|292.09|295.03|292.13|294.92|292.02|26
1645448960000|2022-02-21 13:09:20|294.96|292.06|294.86|291.96|294.97|292.07|294.86|291.96|13
1645448970000|2022-02-21 13:09:30|294.85|291.95|294.73|291.83|294.87|291.97|294.72|291.82|27
1645448980000|2022-02-21 13:09:40|294.74|291.84|294.52|291.62|294.84|291.94|294.45|291.55|28
1645448990000|2022-02-21 13:09:50|294.51|291.61|294.17|291.27|294.54|291.64|294.17|291.27|33
1645449000000|2022-02-21 13:10:00|294.15|291.25|294.33|291.43|294.35|291.45|294.12|291.22|29
1645449010000|2022-02-21 13:10:10|294.29|291.39|294.21|291.31|294.29|291.39|294.15|291.25|26
1645449020000|2022-02-21 13:10:20|294.19|291.29|293.96|291.06|294.23|291.33|293.96|291.06|33
1645449030000|2022-02-21 13:10:30|293.92|291.02|294.12|291.22|294.2|291.3|293.9|291|30
1645449040000|2022-02-21 13:10:40|294.08|291.18|294.02|291.12|294.13|291.23|293.93|291.03|30
1645449050000|2022-02-21 13:10:50|294.03|291.13|294.2|291.3|294.25|291.35|294.03|291.13|26
1645449060000|2022-02-21 13:11:00|294.22|291.32|293.94|291.04|294.25|291.35|293.92|291.02|31
1645449070000|2022-02-21 13:11:10|293.91|291.01|293.76|290.86|293.92|291.02|293.58|290.68|32
1645449080000|2022-02-21 13:11:20|293.79|290.89|293.6|290.7|293.84|290.94|293.6|290.7|27
1645449090000|2022-02-21 13:11:30|293.58|290.68|293.46|290.56|293.58|290.68|293.43|290.53|27
1645449100000|2022-02-21 13:11:40|293.43|290.53|293.66|290.76|293.66|290.76|293.32|290.42|31
1645449110000|2022-02-21 13:11:50|293.63|290.73|293.77|290.87|293.77|290.87|293.61|290.71|32
1645449120000|2022-02-21 13:12:00|293.78|290.88|293.66|290.76|293.78|290.88|293.59|290.69|33
1645449130000|2022-02-21 13:12:10|293.64|290.74|294.22|291.32|294.25|291.35|293.63|290.73|28
1645449140000|2022-02-21 13:12:20|294.21|291.31|293.96|291.06|294.21|291.31|293.96|291.06|29
1645449150000|2022-02-21 13:12:30|293.93|291.03|294.24|291.34|294.24|291.34|293.93|291.03|28
1645449160000|2022-02-21 13:12:40|294.25|291.35|294.75|291.85|294.75|291.85|294.21|291.31|34
1645449170000|2022-02-21 13:12:50|294.69|291.79|295.15|292.25|295.15|292.25|294.69|291.79|33
1645449180000|2022-02-21 13:13:00|295.07|292.17|295.15|292.25|295.15|292.25|295.03|292.13|29
1645449190000|2022-02-21 13:13:10|295.13|292.23|295.23|292.33|295.37|292.47|295.1|292.2|26
1645449200000|2022-02-21 13:13:20|295.24|292.34|295.56|292.66|295.56|292.66|295.14|292.24|28
1645449210000|2022-02-21 13:13:30|295.57|292.67|295.36|292.46|295.58|292.68|295.31|292.41|24
1645449220000|2022-02-21 13:13:40|295.37|292.47|295.04|292.14|295.39|292.49|294.92|292.02|31
1645449230000|2022-02-21 13:13:50|295.02|292.12|294.88|291.98|295.05|292.15|294.81|291.91|29
1645449240000|2022-02-21 13:14:00|294.86|291.96|294.97|292.07|294.97|292.07|294.86|291.96|24
1645449250000|2022-02-21 13:14:10|294.99|292.09|295.04|292.14|295.12|292.22|294.93|292.03|29
1645449260000|2022-02-21 13:14:20|295.07|292.17|295.13|292.23|295.18|292.28|295.01|292.11|26
1645449270000|2022-02-21 13:14:30|295.14|292.24|295.66|292.76|295.66|292.76|295.14|292.24|34
1645449280000|2022-02-21 13:14:40|295.68|292.78|295.98|293.08|296.06|293.16|295.68|292.78|33
1645449290000|2022-02-21 13:14:50|296.02|293.12|296.5|293.6|296.5|293.6|296|293.1|31
1645449300000|2022-02-21 13:15:00|296.47|293.57|296.43|293.53|296.48|293.58|296.26|293.36|30
1645449310000|2022-02-21 13:15:10|296.44|293.54|296.67|293.77|296.72|293.82|296.43|293.53|36
1645449320000|2022-02-21 13:15:20|296.69|293.79|296.46|293.56|296.76|293.86|296.45|293.55|31
1645449330000|2022-02-21 13:15:30|296.47|293.57|296.41|293.51|296.66|293.76|296.35|293.45|30
1645449340000|2022-02-21 13:15:40|296.4|293.5|296.33|293.43|296.47|293.57|296.31|293.41|28
1645449350000|2022-02-21 13:15:50|296.32|293.42|296.24|293.34|296.48|293.58|296.24|293.34|31
1645449360000|2022-02-21 13:16:00|296.29|293.39|295.95|293.05|296.3|293.4|295.92|293.02|29
1645449370000|2022-02-21 13:16:10|295.93|293.03|296.13|293.23|296.28|293.38|295.93|293.03|29
1645449380000|2022-02-21 13:16:20|296.17|293.27|296.13|293.23|296.2|293.3|296.02|293.12|22
1645449390000|2022-02-21 13:16:30|296.16|293.26|296.07|293.17|296.24|293.34|296.05|293.15|22
1645449400000|2022-02-21 13:16:40|296.06|293.16|296.06|293.16|296.12|293.22|296.04|293.14|28
1645449410000|2022-02-21 13:16:50|296.07|293.17|296.07|293.17|296.2|293.3|296.05|293.15|23
1645449420000|2022-02-21 13:17:00|296.06|293.16|295.97|293.07|296.06|293.16|295.96|293.06|28
1645449430000|2022-02-21 13:17:10|295.93|293.03|295.85|292.95|295.93|293.03|295.78|292.88|25
1645449440000|2022-02-21 13:17:20|295.83|292.93|295.59|292.69|295.86|292.96|295.55|292.65|29
1645449450000|2022-02-21 13:17:30|295.6|292.7|295.62|292.72|295.62|292.72|295.56|292.66|18
1645449460000|2022-02-21 13:17:40|295.61|292.71|295.42|292.52|295.61|292.71|295.42|292.52|19
1645449470000|2022-02-21 13:17:50|295.39|292.49|295.41|292.51|295.52|292.62|295.38|292.48|23
1645449480000|2022-02-21 13:18:00|295.42|292.52|295.49|292.59|295.54|292.64|295.39|292.49|27
1645449490000|2022-02-21 13:18:10|295.52|292.62|295.55|292.65|295.65|292.75|295.46|292.56|35
1645449500000|2022-02-21 13:18:20|295.54|292.64|295.23|292.33|295.54|292.64|295.21|292.31|33
1645449510000|2022-02-21 13:18:30|295.24|292.34|295.17|292.27|295.32|292.42|295.13|292.23|33
1645449520000|2022-02-21 13:18:40|295.16|292.26|295.11|292.21|295.34|292.44|295.1|292.2|31
1645449530000|2022-02-21 13:18:50|295.13|292.23|295.03|292.13|295.2|292.3|295.02|292.12|25
1645449540000|2022-02-21 13:19:00|295.04|292.14|295.04|292.14|295.16|292.26|294.98|292.08|28
1645449550000|2022-02-21 13:19:10|295.05|292.15|295.14|292.24|295.16|292.26|295.01|292.11|16
1645449560000|2022-02-21 13:19:20|295.15|292.25|295.01|292.11|295.23|292.33|295.01|292.11|22
1645449570000|2022-02-21 13:19:30|295.02|292.12|294.88|291.98|295.03|292.13|294.8|291.9|23
1645449580000|2022-02-21 13:19:40|294.9|292|295.16|292.26|295.18|292.28|294.8|291.9|32
1645449590000|2022-02-21 13:19:50|295.17|292.27|295.07|292.17|295.2|292.3|295.04|292.14|30
1645449600000|2022-02-21 13:20:00|295.06|292.16|295.18|292.28|295.18|292.28|295.02|292.12|28
1645449610000|2022-02-21 13:20:10|295.16|292.26|295.12|292.22|295.18|292.28|295.1|292.2|27
1645449620000|2022-02-21 13:20:20|295.13|292.23|294.87|291.97|295.15|292.25|294.87|291.97|28
1645449630000|2022-02-21 13:20:30|294.85|291.95|294.99|292.09|294.99|292.09|294.85|291.95|30
1645449640000|2022-02-21 13:20:40|295.02|292.12|294.86|291.96|295.09|292.19|294.86|291.96|25
1645449650000|2022-02-21 13:20:50|294.88|291.98|294.9|292|294.93|292.03|294.8|291.9|25
1645449660000|2022-02-21 13:21:00|294.89|291.99|294.52|291.62|294.89|291.99|294.44|291.54|28
1645449670000|2022-02-21 13:21:10|294.53|291.63|294.79|291.89|294.8|291.9|294.53|291.63|30
1645449680000|2022-02-21 13:21:20|294.78|291.88|294.93|292.03|295.03|292.13|294.69|291.79|30
1645449690000|2022-02-21 13:21:30|294.92|292.02|295.04|292.14|295.07|292.17|294.92|292.02|21
1645449700000|2022-02-21 13:21:40|295.02|292.12|294.83|291.93|295.07|292.17|294.76|291.86|27
1645449710000|2022-02-21 13:21:50|294.82|291.92|294.82|291.92|294.83|291.93|294.78|291.88|16
1645449720000|2022-02-21 13:22:00|294.8|291.9|294.69|291.79|294.83|291.93|294.69|291.79|29
1645449730000|2022-02-21 13:22:10|294.68|291.78|294.58|291.68|294.68|291.78|294.54|291.64|28
1645449740000|2022-02-21 13:22:20|294.6|291.7|294.72|291.82|294.77|291.87|294.57|291.67|28
1645449750000|2022-02-21 13:22:30|294.74|291.84|294.76|291.86|294.78|291.88|294.67|291.77|24
1645449760000|2022-02-21 13:22:40|294.75|291.85|294.88|291.98|294.88|291.98|294.75|291.85|22
1645449770000|2022-02-21 13:22:50|294.9|292|294.82|291.92|294.9|292|294.81|291.91|19
1645449780000|2022-02-21 13:23:00|294.81|291.91|294.72|291.82|294.87|291.97|294.71|291.81|23
1645449790000|2022-02-21 13:23:10|294.74|291.84|295.02|292.12|295.05|292.15|294.73|291.83|25
1645449800000|2022-02-21 13:23:20|294.98|292.08|294.86|291.96|294.99|292.09|294.81|291.91|31
1645449810000|2022-02-21 13:23:30|294.84|291.94|294.8|291.9|294.89|291.99|294.78|291.88|23
1645449820000|2022-02-21 13:23:40|294.81|291.91|294.84|291.94|294.92|292.02|294.81|291.91|18
1645449830000|2022-02-21 13:23:50|294.83|291.93|295.08|292.18|295.14|292.24|294.82|291.92|32
1645449840000|2022-02-21 13:24:00|295.1|292.2|295.1|292.2|295.1|292.2|295.02|292.12|24
1645449850000|2022-02-21 13:24:10|295.09|292.19|295.11|292.21|295.21|292.31|295.09|292.19|27
1645449860000|2022-02-21 13:24:20|295.16|292.26|295.14|292.24|295.19|292.29|295.11|292.21|19
1645449870000|2022-02-21 13:24:30|295.13|292.23|295.14|292.24|295.18|292.28|295.12|292.22|24
1645449880000|2022-02-21 13:24:40|295.15|292.25|295.11|292.21|295.15|292.25|295|292.1|29
1645449890000|2022-02-21 13:24:50|295.12|292.22|295.11|292.21|295.14|292.24|295.09|292.19|21
1645449900000|2022-02-21 13:25:00|295.1|292.2|295.05|292.15|295.18|292.28|295.03|292.13|20
1645449910000|2022-02-21 13:25:10|295.07|292.17|295.2|292.3|295.21|292.31|295.06|292.16|17
1645449920000|2022-02-21 13:25:20|295.21|292.31|295.17|292.27|295.35|292.45|295.15|292.25|24
1645449930000|2022-02-21 13:25:30|295.16|292.26|295.12|292.22|295.2|292.3|295.12|292.22|22
1645449940000|2022-02-21 13:25:40|295.11|292.21|295.07|292.17|295.14|292.24|295.05|292.15|20
1645449950000|2022-02-21 13:25:50|295.08|292.18|294.99|292.09|295.1|292.2|294.99|292.09|15
1645449960000|2022-02-21 13:26:00|294.97|292.07|294.68|291.78|294.97|292.07|294.68|291.78|25
1645449970000|2022-02-21 13:26:10|294.7|291.8|294.61|291.71|294.72|291.82|294.61|291.71|29
1645449980000|2022-02-21 13:26:20|294.59|291.69|294.8|291.9|294.8|291.9|294.59|291.69|22
1645449990000|2022-02-21 13:26:30|294.78|291.88|294.79|291.89|294.85|291.95|294.71|291.81|21
1645450000000|2022-02-21 13:26:40|294.77|291.87|294.68|291.78|294.77|291.87|294.56|291.66|28
1645450010000|2022-02-21 13:26:50|294.7|291.8|294.72|291.82|294.73|291.83|294.68|291.78|12
1645450020000|2022-02-21 13:27:00|294.73|291.83|294.78|291.88|294.85|291.95|294.72|291.82|23
1645450030000|2022-02-21 13:27:10|294.75|291.85|294.78|291.88|294.78|291.88|294.74|291.84|10
1645450040000|2022-02-21 13:27:20|294.79|291.89|294.94|292.04|294.95|292.05|294.79|291.89|16
1645450050000|2022-02-21 13:27:30|294.92|292.02|295.05|292.15|295.05|292.15|294.92|292.02|18
1645450060000|2022-02-21 13:27:40|295.06|292.16|295.06|292.16|295.08|292.18|295.05|292.15|11
1645450070000|2022-02-21 13:27:50|295.05|292.15|294.98|292.08|295.1|292.2|294.96|292.06|21
1645450080000|2022-02-21 13:28:00|294.97|292.07|295.22|292.32|295.25|292.35|294.97|292.07|21
1645450090000|2022-02-21 13:28:10|295.24|292.34|295.19|292.29|295.24|292.34|295.18|292.28|16
1645450100000|2022-02-21 13:28:20|295.15|292.25|295.07|292.17|295.15|292.25|295.07|292.17|18
1645450110000|2022-02-21 13:28:30|295.06|292.16|295.13|292.23|295.16|292.26|295.04|292.14|18
1645450120000|2022-02-21 13:28:40|295.12|292.22|294.98|292.08|295.13|292.23|294.95|292.05|23
1645450130000|2022-02-21 13:28:50|295.02|292.12|295.05|292.15|295.06|292.16|295|292.1|13
1645450140000|2022-02-21 13:29:00|295.04|292.14|294.97|292.07|295.04|292.14|294.92|292.02|20
1645450150000|2022-02-21 13:29:10|294.96|292.06|294.89|291.99|294.97|292.07|294.89|291.99|17
1645450160000|2022-02-21 13:29:20|294.88|291.98|294.91|292.01|294.93|292.03|294.78|291.88|25
1645450170000|2022-02-21 13:29:30|294.87|291.97|294.85|291.95|294.93|292.03|294.83|291.93|21
1645450180000|2022-02-21 13:29:40|294.84|291.94|294.95|292.05|294.97|292.07|294.81|291.91|24
1645450190000|2022-02-21 13:29:50|294.97|292.07|294.87|291.97|294.97|292.07|294.87|291.97|16
1645450200000|2022-02-21 13:30:00|294.86|291.96|294.64|291.74|294.87|291.97|294.64|291.74|25
1645450210000|2022-02-21 13:30:10|294.62|291.72|294.79|291.89|294.8|291.9|294.6|291.7|30
1645450220000|2022-02-21 13:30:20|294.8|291.9|294.82|291.92|294.82|291.92|294.77|291.87|18
1645450230000|2022-02-21 13:30:30|294.81|291.91|294.69|291.79|294.81|291.91|294.68|291.78|21
1645450240000|2022-02-21 13:30:40|294.65|291.75|294.42|291.52|294.65|291.75|294.38|291.48|29
1645450250000|2022-02-21 13:30:50|294.45|291.55|294.46|291.56|294.6|291.7|294.42|291.52|27
1645450260000|2022-02-21 13:31:00|294.44|291.54|294.71|291.81|294.77|291.87|294.44|291.54|30
1645450270000|2022-02-21 13:31:10|294.72|291.82|294.65|291.75|294.76|291.86|294.6|291.7|17
1645450280000|2022-02-21 13:31:20|294.62|291.72|294.89|291.99|294.94|292.04|294.62|291.72|27
1645450290000|2022-02-21 13:31:30|294.88|291.98|294.83|291.93|294.9|292|294.69|291.79|19
1645450300000|2022-02-21 13:31:40|294.84|291.94|295.04|292.14|295.04|292.14|294.82|291.92|20
1645450310000|2022-02-21 13:31:50|295.02|292.12|295.04|292.14|295.08|292.18|295.02|292.12|15
1645450320000|2022-02-21 13:32:00|295.06|292.16|295.11|292.21|295.2|292.3|295.06|292.16|22
1645450330000|2022-02-21 13:32:10|295.13|292.23|295.18|292.28|295.22|292.32|295.13|292.23|17
1645450340000|2022-02-21 13:32:20|295.16|292.26|294.99|292.09|295.16|292.26|294.88|291.98|19
1645450350000|2022-02-21 13:32:30|295|292.1|294.94|292.04|295.07|292.17|294.94|292.04|23
1645450360000|2022-02-21 13:32:40|294.95|292.05|295.03|292.13|295.03|292.13|294.89|291.99|18
1645450370000|2022-02-21 13:32:50|295.05|292.15|295.17|292.27|295.17|292.27|295.03|292.13|10
1645450380000|2022-02-21 13:33:00|295.18|292.28|295.14|292.24|295.25|292.35|295.14|292.24|21
1645450390000|2022-02-21 13:33:10|295.16|292.26|295.08|292.18|295.21|292.31|295.08|292.18|15
1645450400000|2022-02-21 13:33:20|295.05|292.15|295.05|292.15|295.07|292.17|295.04|292.14|12
1645450410000|2022-02-21 13:33:30|295.04|292.14|295.03|292.13|295.06|292.16|295|292.1|15
1645450420000|2022-02-21 13:33:40|295.02|292.12|295|292.1|295.02|292.12|294.98|292.08|9
1645450430000|2022-02-21 13:33:50|294.99|292.09|294.94|292.04|295|292.1|294.89|291.99|15
1645450440000|2022-02-21 13:34:00|294.95|292.05|294.94|292.04|295|292.1|294.88|291.98|29
1645450450000|2022-02-21 13:34:10|294.91|292.01|294.89|291.99|294.94|292.04|294.88|291.98|20
1645450460000|2022-02-21 13:34:20|294.9|292|295.11|292.21|295.11|292.21|294.89|291.99|12
1645450470000|2022-02-21 13:34:30|295.1|292.2|295.1|292.2|295.12|292.22|295.09|292.19|6
1645450480000|2022-02-21 13:34:40|295.12|292.22|295.22|292.32|295.22|292.32|295.12|292.22|8
1645450490000|2022-02-21 13:34:50|295.23|292.33|295.22|292.32|295.23|292.33|295.18|292.28|13
1645450500000|2022-02-21 13:35:00|295.21|292.31|295.1|292.2|295.21|292.31|295.03|292.13|26
1645450510000|2022-02-21 13:35:10|295.13|292.23|295.19|292.29|295.19|292.29|295.05|292.15|17
1645450520000|2022-02-21 13:35:20|295.18|292.28|295.06|292.16|295.18|292.28|295.06|292.16|19
1645450530000|2022-02-21 13:35:30|295.05|292.15|295.25|292.35|295.26|292.36|295.03|292.13|22
1645450540000|2022-02-21 13:35:40|295.23|292.33|295.34|292.44|295.34|292.44|295.2|292.3|17
1645450550000|2022-02-21 13:35:50|295.33|292.43|295.51|292.61|295.51|292.61|295.27|292.37|17
1645450560000|2022-02-21 13:36:00|295.54|292.64|295.61|292.71|295.65|292.75|295.54|292.64|23
1645450570000|2022-02-21 13:36:10|295.6|292.7|295.55|292.65|295.6|292.7|295.55|292.65|15
1645450580000|2022-02-21 13:36:20|295.54|292.64|295.4|292.5|295.54|292.64|295.34|292.44|22
1645450590000|2022-02-21 13:36:30|295.41|292.51|295.46|292.56|295.52|292.62|295.41|292.51|20
1645450600000|2022-02-21 13:36:40|295.45|292.55|295.45|292.55|295.46|292.56|295.43|292.53|13
1645450610000|2022-02-21 13:36:50|295.46|292.56|295.37|292.47|295.46|292.56|295.34|292.44|20
1645450620000|2022-02-21 13:37:00|295.36|292.46|295.3|292.4|295.39|292.49|295.2|292.3|23
1645450630000|2022-02-21 13:37:10|295.27|292.37|295.21|292.31|295.27|292.37|295.18|292.28|19
1645450640000|2022-02-21 13:37:20|295.2|292.3|295.25|292.35|295.25|292.35|295.07|292.17|21
1645450650000|2022-02-21 13:37:30|295.26|292.36|295.41|292.51|295.42|292.52|295.2|292.3|28
1645450660000|2022-02-21 13:37:40|295.42|292.52|295.39|292.49|295.43|292.53|295.37|292.47|12
1645450670000|2022-02-21 13:37:50|295.38|292.48|295.49|292.59|295.52|292.62|295.26|292.36|24
1645450680000|2022-02-21 13:38:00|295.5|292.6|295.53|292.63|295.59|292.69|295.43|292.53|25
1645450690000|2022-02-21 13:38:10|295.54|292.64|295.52|292.62|295.55|292.65|295.51|292.61|21
1645450700000|2022-02-21 13:38:20|295.48|292.58|295.33|292.43|295.53|292.63|295.32|292.42|21
1645450710000|2022-02-21 13:38:30|295.35|292.45|295.35|292.45|295.38|292.48|295.32|292.42|23
1645450720000|2022-02-21 13:38:40|295.32|292.42|295.33|292.43|295.38|292.48|295.32|292.42|16
1645450730000|2022-02-21 13:38:50|295.34|292.44|295.22|292.32|295.35|292.45|295.18|292.28|20
1645450740000|2022-02-21 13:39:00|295.23|292.33|295.17|292.27|295.23|292.33|295.15|292.25|18
1645450750000|2022-02-21 13:39:10|295.18|292.28|295.15|292.25|295.19|292.29|295.15|292.25|14
1645450760000|2022-02-21 13:39:20|295.17|292.27|295.14|292.24|295.17|292.27|295.12|292.22|17
1645450770000|2022-02-21 13:39:30|295.15|292.25|295.06|292.16|295.2|292.3|295.05|292.15|23
1645450780000|2022-02-21 13:39:40|295.05|292.15|294.88|291.98|295.05|292.15|294.88|291.98|13
1645450790000|2022-02-21 13:39:50|294.87|291.97|294.88|291.98|294.91|292.01|294.84|291.94|16
1645450800000|2022-02-21 13:40:00|294.87|291.97|294.8|291.9|294.88|291.98|294.8|291.9|20
1645450810000|2022-02-21 13:40:10|294.81|291.91|294.95|292.05|294.95|292.05|294.8|291.9|18
1645450820000|2022-02-21 13:40:20|294.98|292.08|294.91|292.01|295.04|292.14|294.9|292|19
1645450830000|2022-02-21 13:40:30|294.93|292.03|295.14|292.24|295.16|292.26|294.91|292.01|19
1645450840000|2022-02-21 13:40:40|295.11|292.21|295.12|292.22|295.14|292.24|295.04|292.14|20
1645450850000|2022-02-21 13:40:50|295.1|292.2|295.35|292.45|295.37|292.47|295.1|292.2|25
1645450860000|2022-02-21 13:41:00|295.32|292.42|295.34|292.44|295.36|292.46|295.32|292.42|20
1645450870000|2022-02-21 13:41:10|295.35|292.45|295.46|292.56|295.46|292.56|295.31|292.41|19
1645450880000|2022-02-21 13:41:20|295.47|292.57|295.48|292.58|295.59|292.69|295.44|292.54|22
1645450890000|2022-02-21 13:41:30|295.47|292.57|295.39|292.49|295.5|292.6|295.36|292.46|28
1645450900000|2022-02-21 13:41:40|295.37|292.47|295.26|292.36|295.4|292.5|295.23|292.33|27
1645450910000|2022-02-21 13:41:50|295.3|292.4|295.27|292.37|295.32|292.42|295.25|292.35|20
1645450920000|2022-02-21 13:42:00|295.26|292.36|295.14|292.24|295.26|292.36|295.14|292.24|24
1645450930000|2022-02-21 13:42:10|295.13|292.23|295.15|292.25|295.15|292.25|295.1|292.2|17
1645450940000|2022-02-21 13:42:20|295.14|292.24|295.22|292.32|295.26|292.36|295.14|292.24|24
1645450950000|2022-02-21 13:42:30|295.21|292.31|295.2|292.3|295.21|292.31|295.17|292.27|16
1645450960000|2022-02-21 13:42:40|295.22|292.32|295.12|292.22|295.23|292.33|295.11|292.21|19
1645450970000|2022-02-21 13:42:50|295.05|292.15|295.05|292.15|295.07|292.17|295.03|292.13|18
1645450980000|2022-02-21 13:43:00|295.04|292.14|294.98|292.08|295.05|292.15|294.92|292.02|20
1645450990000|2022-02-21 13:43:10|294.97|292.07|295.05|292.15|295.05|292.15|294.96|292.06|15
1645451000000|2022-02-21 13:43:20|295.06|292.16|295.04|292.14|295.09|292.19|295.02|292.12|18
1645451010000|2022-02-21 13:43:30|295.06|292.16|295.03|292.13|295.08|292.18|295.01|292.11|12
1645451020000|2022-02-21 13:43:40|295.04|292.14|294.98|292.08|295.04|292.14|294.97|292.07|13
1645451030000|2022-02-21 13:43:50|294.97|292.07|295.03|292.13|295.06|292.16|294.97|292.07|14
1645451040000|2022-02-21 13:44:00|295.04|292.14|294.99|292.09|295.04|292.14|294.96|292.06|22
1645451050000|2022-02-21 13:44:10|294.97|292.07|294.93|292.03|294.97|292.07|294.92|292.02|19
1645451060000|2022-02-21 13:44:20|294.94|292.04|294.93|292.03|294.95|292.05|294.93|292.03|10
1645451070000|2022-02-21 13:44:30|294.92|292.02|294.89|291.99|294.92|292.02|294.85|291.95|7
1645451080000|2022-02-21 13:44:40|294.87|291.97|294.88|291.98|294.88|291.98|294.85|291.95|10
1645451090000|2022-02-21 13:44:50|294.9|292|294.89|291.99|294.99|292.09|294.89|291.99|20
1645451100000|2022-02-21 13:45:00|294.88|291.98|294.92|292.02|294.93|292.03|294.86|291.96|20
1645451110000|2022-02-21 13:45:10|294.9|292|294.94|292.04|294.94|292.04|294.87|291.97|22
1645451120000|2022-02-21 13:45:20|294.95|292.05|295.13|292.23|295.19|292.29|294.95|292.05|25
1645451130000|2022-02-21 13:45:30|295.11|292.21|295.2|292.3|295.23|292.33|295.06|292.16|25
1645451140000|2022-02-21 13:45:40|295.19|292.29|295.22|292.32|295.25|292.35|295.18|292.28|23
1645451150000|2022-02-21 13:45:50|295.23|292.33|295.27|292.37|295.31|292.41|295.18|292.28|28
1645451160000|2022-02-21 13:46:00|295.29|292.39|295.36|292.46|295.36|292.46|295.28|292.38|16
1645451170000|2022-02-21 13:46:10|295.34|292.44|295.51|292.61|295.62|292.72|295.34|292.44|29
1645451180000|2022-02-21 13:46:20|295.48|292.58|295.49|292.59|295.55|292.65|295.45|292.55|25
1645451190000|2022-02-21 13:46:30|295.48|292.58|295.48|292.58|295.5|292.6|295.36|292.46|21
1645451200000|2022-02-21 13:46:40|295.47|292.57|295.45|292.55|295.52|292.62|295.44|292.54|13
1645451210000|2022-02-21 13:46:50|295.44|292.54|295.33|292.43|295.44|292.54|295.3|292.4|23
1645451220000|2022-02-21 13:47:00|295.34|292.44|295.22|292.32|295.34|292.44|295.22|292.32|16
1645451230000|2022-02-21 13:47:10|295.23|292.33|295.13|292.23|295.23|292.33|295.11|292.21|19
1645451240000|2022-02-21 13:47:20|295.12|292.22|295.03|292.13|295.15|292.25|295.03|292.13|20
1645451250000|2022-02-21 13:47:30|295.04|292.14|295.01|292.11|295.04|292.14|294.99|292.09|9
1645451260000|2022-02-21 13:47:40|295|292.1|294.99|292.09|295.03|292.13|294.93|292.03|13
1645451270000|2022-02-21 13:47:50|295.01|292.11|294.99|292.09|295.01|292.11|294.96|292.06|12
1645451280000|2022-02-21 13:48:00|295|292.1|294.95|292.05|295|292.1|294.95|292.05|18
1645451290000|2022-02-21 13:48:10|294.97|292.07|294.94|292.04|294.97|292.07|294.9|292|16
1645451300000|2022-02-21 13:48:20|294.96|292.06|294.91|292.01|294.96|292.06|294.89|291.99|20
1645451310000|2022-02-21 13:48:30|294.9|292|294.88|291.98|294.91|292.01|294.87|291.97|12
1645451320000|2022-02-21 13:48:40|294.87|291.97|294.92|292.02|294.94|292.04|294.87|291.97|11
1645451330000|2022-02-21 13:48:50|294.93|292.03|294.94|292.04|294.98|292.08|294.92|292.02|17
1645451340000|2022-02-21 13:49:00|294.95|292.05|295.02|292.12|295.05|292.15|294.93|292.03|22
1645451350000|2022-02-21 13:49:10|295.03|292.13|295.03|292.13|295.03|292.13|295.02|292.12|5
1645451360000|2022-02-21 13:49:20|295.01|292.11|295.03|292.13|295.04|292.14|295|292.1|11
1645451370000|2022-02-21 13:49:30|295.01|292.11|295.01|292.11|295.04|292.14|294.99|292.09|17
1645451380000|2022-02-21 13:49:40|295|292.1|295.02|292.12|295.03|292.13|294.99|292.09|12
1645451390000|2022-02-21 13:49:50|295.03|292.13|295.08|292.18|295.1|292.2|295.01|292.11|10
1645451400000|2022-02-21 13:50:00|295.1|292.2|295.16|292.26|295.21|292.31|295.08|292.18|6
1645451410000|2022-02-21 13:50:10|295.15|292.25|295.21|292.31|295.23|292.33|295.15|292.25|15
1645451420000|2022-02-21 13:50:20|295.23|292.33|295.21|292.31|295.25|292.35|295.21|292.31|18
1645451430000|2022-02-21 13:50:30|295.2|292.3|295.24|292.34|295.27|292.37|295.2|292.3|15
1645451440000|2022-02-21 13:50:40|295.25|292.35|295.41|292.51|295.41|292.51|295.23|292.33|19
1645451450000|2022-02-21 13:50:50|295.42|292.52|295.4|292.5|295.42|292.52|295.36|292.46|27
1645451460000|2022-02-21 13:51:00|295.42|292.52|295.35|292.45|295.45|292.55|295.3|292.4|26
1645451470000|2022-02-21 13:51:10|295.34|292.44|295.3|292.4|295.34|292.44|295.28|292.38|22
1645451480000|2022-02-21 13:51:20|295.29|292.39|295.2|292.3|295.31|292.41|295.2|292.3|20
1645451490000|2022-02-21 13:51:30|295.21|292.31|295.13|292.23|295.21|292.31|295.13|292.23|20
1645451500000|2022-02-21 13:51:40|295.14|292.24|295.16|292.26|295.16|292.26|295.11|292.21|23
1645451510000|2022-02-21 13:51:50|295.15|292.25|295.15|292.25|295.17|292.27|295.13|292.23|18
1645451520000|2022-02-21 13:52:00|295.14|292.24|295.02|292.12|295.14|292.24|294.99|292.09|21
1645451530000|2022-02-21 13:52:10|295.06|292.16|295.08|292.18|295.09|292.19|294.98|292.08|15
1645451540000|2022-02-21 13:52:20|295.09|292.19|295.05|292.15|295.09|292.19|295.03|292.13|15
1645451550000|2022-02-21 13:52:30|295.04|292.14|295.05|292.15|295.07|292.17|295.04|292.14|15
1645451560000|2022-02-21 13:52:40|295.04|292.14|295.1|292.2|295.12|292.22|295.04|292.14|17
1645451570000|2022-02-21 13:52:50|295.09|292.19|295.09|292.19|295.12|292.22|295.07|292.17|23
1645451580000|2022-02-21 13:53:00|295.08|292.18|295.04|292.14|295.11|292.21|295.03|292.13|13
1645451590000|2022-02-21 13:53:10|295.03|292.13|295.03|292.13|295.06|292.16|295.03|292.13|18
1645451600000|2022-02-21 13:53:20|295.02|292.12|294.91|292.01|295.02|292.12|294.88|291.98|14
1645451610000|2022-02-21 13:53:30|294.92|292.02|294.88|291.98|294.94|292.04|294.88|291.98|16
1645451620000|2022-02-21 13:53:40|294.87|291.97|294.97|292.07|294.97|292.07|294.86|291.96|16
1645451630000|2022-02-21 13:53:50|294.96|292.06|294.92|292.02|294.97|292.07|294.89|291.99|18
1645451640000|2022-02-21 13:54:00|294.94|292.04|294.93|292.03|295.05|292.15|294.9|292|23
1645451650000|2022-02-21 13:54:10|294.95|292.05|294.86|291.96|294.95|292.05|294.85|291.95|17
1645451660000|2022-02-21 13:54:20|294.88|291.98|294.8|291.9|294.89|291.99|294.78|291.88|23
1645451670000|2022-02-21 13:54:30|294.81|291.91|294.73|291.83|294.81|291.91|294.7|291.8|20
1645451680000|2022-02-21 13:54:40|294.75|291.85|294.76|291.86|294.81|291.91|294.73|291.83|21
1645451690000|2022-02-21 13:54:50|294.75|291.85|294.82|291.92|294.82|291.92|294.74|291.84|18
1645451700000|2022-02-21 13:55:00|294.81|291.91|294.69|291.79|294.81|291.91|294.66|291.76|13
1645451710000|2022-02-21 13:55:10|294.72|291.82|294.77|291.87|294.82|291.92|294.71|291.81|22
1645451720000|2022-02-21 13:55:20|294.76|291.86|294.93|292.03|294.94|292.04|294.76|291.86|24
1645451730000|2022-02-21 13:55:30|294.92|292.02|294.9|292|294.95|292.05|294.88|291.98|21
1645451740000|2022-02-21 13:55:40|294.93|292.03|294.94|292.04|295|292.1|294.81|291.91|21
1645451750000|2022-02-21 13:55:50|294.95|292.05|295.06|292.16|295.3|292.4|294.95|292.05|25
1645451760000|2022-02-21 13:56:00|295.11|292.21|295.23|292.33|295.31|292.41|295.11|292.21|29
1645451770000|2022-02-21 13:56:10|295.26|292.36|295.31|292.41|295.37|292.47|295.25|292.35|21
1645451780000|2022-02-21 13:56:20|295.32|292.42|295.27|292.37|295.38|292.48|295.22|292.32|21
1645451790000|2022-02-21 13:56:30|295.26|292.36|295.49|292.59|295.49|292.59|295.26|292.36|27
1645451800000|2022-02-21 13:56:40|295.47|292.57|295.62|292.72|295.73|292.83|295.47|292.57|29
1645451810000|2022-02-21 13:56:50|295.63|292.73|295.59|292.69|295.74|292.84|295.59|292.69|27
1645451820000|2022-02-21 13:57:00|295.58|292.68|295.63|292.73|295.67|292.77|295.49|292.59|24
1645451830000|2022-02-21 13:57:10|295.61|292.71|295.68|292.78|295.68|292.78|295.47|292.57|30
1645451840000|2022-02-21 13:57:20|295.71|292.81|295.65|292.75|296.08|293.18|295.63|292.73|35
1645451850000|2022-02-21 13:57:30|295.63|292.73|295.2|292.3|295.65|292.75|295.13|292.23|37
1645451860000|2022-02-21 13:57:40|295.16|292.26|294.83|291.93|295.16|292.26|294.77|291.87|35
1645451870000|2022-02-21 13:57:50|294.81|291.91|294.63|291.73|294.83|291.93|294.53|291.63|34
1645451880000|2022-02-21 13:58:00|294.55|291.65|294.65|291.75|294.72|291.82|294.41|291.51|27
1645451890000|2022-02-21 13:58:10|294.59|291.69|294.83|291.93|294.84|291.94|294.59|291.69|26
1645451900000|2022-02-21 13:58:20|294.82|291.92|294.83|291.93|294.84|291.94|294.65|291.75|35
1645451910000|2022-02-21 13:58:30|294.82|291.92|295.47|292.57|295.47|292.57|294.7|291.8|36
1645451920000|2022-02-21 13:58:40|295.48|292.58|295.82|292.92|295.86|292.96|295.48|292.58|38
1645451930000|2022-02-21 13:58:50|295.83|292.93|295.79|292.89|296.03|293.13|295.79|292.89|32
1645451940000|2022-02-21 13:59:00|295.78|292.88|295.61|292.71|295.8|292.9|295.61|292.71|32
1645451950000|2022-02-21 13:59:10|295.63|292.73|295.6|292.7|295.71|292.81|295.54|292.64|29
1645451960000|2022-02-21 13:59:20|295.57|292.67|295.73|292.83|295.77|292.87|295.55|292.65|20
1645451970000|2022-02-21 13:59:30|295.72|292.82|295.65|292.75|295.72|292.82|295.58|292.68|14
1645451980000|2022-02-21 13:59:40|295.64|292.74|295.54|292.64|295.64|292.74|295.53|292.63|21
1645451990000|2022-02-21 13:59:50|295.57|292.67|295.41|292.51|295.57|292.67|295.4|292.5|21
1645452000000|2022-02-21 14:00:00|295.37|292.47|295.31|292.41|295.43|292.53|295.25|292.35|32
1645452010000|2022-02-21 14:00:10|295.33|292.43|295.32|292.42|295.33|292.43|295.26|292.36|19
1645452020000|2022-02-21 14:00:20|295.35|292.45|295.23|292.33|295.48|292.58|295.23|292.33|31
1645452030000|2022-02-21 14:00:30|295.2|292.3|295|292.1|295.21|292.31|294.97|292.07|22
1645452040000|2022-02-21 14:00:40|295.03|292.13|294.96|292.06|295.1|292.2|294.96|292.06|33
1645452050000|2022-02-21 14:00:50|294.97|292.07|295|292.1|295.07|292.17|294.93|292.03|30
1645452060000|2022-02-21 14:01:00|295.01|292.11|295.13|292.23|295.21|292.31|295|292.1|28
1645452070000|2022-02-21 14:01:10|295.15|292.25|295.08|292.18|295.16|292.26|295.03|292.13|29
1645452080000|2022-02-21 14:01:20|295.04|292.14|295.03|292.13|295.09|292.19|295.02|292.12|19
1645452090000|2022-02-21 14:01:30|295.02|292.12|294.86|291.96|295.02|292.12|294.85|291.95|17
1645452100000|2022-02-21 14:01:40|294.84|291.94|294.84|291.94|294.9|292|294.83|291.93|21
1645452110000|2022-02-21 14:01:50|294.86|291.96|294.29|291.39|294.86|291.96|294.29|291.39|30
1645452120000|2022-02-21 14:02:00|294.27|291.37|294.54|291.64|294.59|291.69|294.27|291.37|29
1645452130000|2022-02-21 14:02:10|294.49|291.59|294.75|291.85|294.75|291.85|294.44|291.54|23
1645452140000|2022-02-21 14:02:20|294.76|291.86|294.69|291.79|294.91|292.01|294.67|291.77|26
1645452150000|2022-02-21 14:02:30|294.7|291.8|294.72|291.82|294.81|291.91|294.64|291.74|28
1645452160000|2022-02-21 14:02:40|294.75|291.85|294.89|291.99|294.91|292.01|294.73|291.83|29
1645452170000|2022-02-21 14:02:50|294.86|291.96|294.93|292.03|294.96|292.06|294.86|291.96|18
1645452180000|2022-02-21 14:03:00|295.01|292.11|295.04|292.14|295.05|292.15|294.95|292.05|24
1645452190000|2022-02-21 14:03:10|295.06|292.16|295.26|292.36|295.26|292.36|294.97|292.07|31
1645452200000|2022-02-21 14:03:20|295.27|292.37|295.23|292.33|295.3|292.4|295.19|292.29|20
1645452210000|2022-02-21 14:03:30|295.22|292.32|295.3|292.4|295.36|292.46|295.2|292.3|14
1645452220000|2022-02-21 14:03:40|295.31|292.41|295.34|292.44|295.34|292.44|295.29|292.39|18
1645452230000|2022-02-21 14:03:50|295.3|292.4|295.47|292.57|295.48|292.58|295.29|292.39|17
1645452240000|2022-02-21 14:04:00|295.48|292.58|295.4|292.5|295.49|292.59|295.32|292.42|26
1645452250000|2022-02-21 14:04:10|295.46|292.56|295.49|292.59|295.49|292.59|295.34|292.44|35
1645452260000|2022-02-21 14:04:20|295.48|292.58|295.65|292.75|295.7|292.8|295.45|292.55|25
1645452270000|2022-02-21 14:04:30|295.63|292.73|295.8|292.9|295.8|292.9|295.52|292.62|28
1645452280000|2022-02-21 14:04:40|295.86|292.96|295.89|292.99|295.9|293|295.63|292.73|31
1645452290000|2022-02-21 14:04:50|295.87|292.97|295.98|293.08|296.06|293.16|295.87|292.97|35
1645452300000|2022-02-21 14:05:00|295.97|293.07|295.95|293.05|295.97|293.07|295.85|292.95|32
1645452310000|2022-02-21 14:05:10|295.93|293.03|295.64|292.74|295.98|293.08|295.6|292.7|34
1645452320000|2022-02-21 14:05:20|295.63|292.73|295.58|292.68|295.65|292.75|295.45|292.55|32
1645452330000|2022-02-21 14:05:30|295.56|292.66|295.52|292.62|295.57|292.67|295.31|292.41|26
1645452340000|2022-02-21 14:05:40|295.54|292.64|295.44|292.54|295.55|292.65|295.43|292.53|25
1645452350000|2022-02-21 14:05:50|295.45|292.55|295.55|292.65|295.56|292.66|295.45|292.55|25
1645452360000|2022-02-21 14:06:00|295.56|292.66|295.3|292.4|295.58|292.68|295.3|292.4|31
1645452370000|2022-02-21 14:06:10|295.31|292.41|295.4|292.5|295.44|292.54|295.26|292.36|29
1645452380000|2022-02-21 14:06:20|295.41|292.51|295.36|292.46|295.41|292.51|295.33|292.43|25
1645452390000|2022-02-21 14:06:30|295.38|292.48|295.39|292.49|295.4|292.5|295.36|292.46|16
1645452400000|2022-02-21 14:06:40|295.38|292.48|295.56|292.66|295.58|292.68|295.38|292.48|25
1645452410000|2022-02-21 14:06:50|295.57|292.67|295.4|292.5|295.58|292.68|295.4|292.5|16
1645452420000|2022-02-21 14:07:00|295.42|292.52|295.43|292.53|295.43|292.53|295.35|292.45|21
1645452430000|2022-02-21 14:07:10|295.42|292.52|295.56|292.66|295.56|292.66|295.37|292.47|25
1645452440000|2022-02-21 14:07:20|295.55|292.65|295.68|292.78|295.81|292.91|295.55|292.65|25
1645452450000|2022-02-21 14:07:30|295.7|292.8|295.61|292.71|295.78|292.88|295.61|292.71|28
1645452460000|2022-02-21 14:07:40|295.62|292.72|295.72|292.82|295.75|292.85|295.62|292.72|24
1645452470000|2022-02-21 14:07:50|295.67|292.77|295.75|292.85|295.8|292.9|295.67|292.77|27
1645452480000|2022-02-21 14:08:00|295.78|292.88|296.05|293.15|296.08|293.18|295.78|292.88|31
1645452490000|2022-02-21 14:08:10|296.04|293.14|296.24|293.34|296.24|293.34|296|293.1|22
1645452500000|2022-02-21 14:08:20|296.25|293.35|296.13|293.23|296.27|293.37|296.07|293.17|32
1645452510000|2022-02-21 14:08:30|296.1|293.2|296.29|293.39|296.29|293.39|296.1|293.2|27
1645452520000|2022-02-21 14:08:40|296.3|293.4|296.5|293.6|296.5|293.6|296.27|293.37|28
1645452530000|2022-02-21 14:08:50|296.51|293.61|296.57|293.67|296.65|293.75|296.5|293.6|28
1645452540000|2022-02-21 14:09:00|296.56|293.66|296.58|293.68|296.62|293.72|296.5|293.6|25
1645452550000|2022-02-21 14:09:10|296.55|293.65|296.59|293.69|296.62|293.72|296.44|293.54|25
1645452560000|2022-02-21 14:09:20|296.58|293.68|296.61|293.71|296.61|293.71|296.51|293.61|20
1645452570000|2022-02-21 14:09:30|296.62|293.72|296.65|293.75|296.72|293.82|296.5|293.6|28
1645452580000|2022-02-21 14:09:40|296.66|293.76|296.69|293.79|296.69|293.79|296.62|293.72|18
1645452590000|2022-02-21 14:09:50|296.7|293.8|296.67|293.77|296.71|293.81|296.61|293.71|24
1645452600000|2022-02-21 14:10:00|296.66|293.76|296.4|293.5|296.66|293.76|296.36|293.46|26
1645452610000|2022-02-21 14:10:10|296.37|293.47|296.44|293.54|296.51|293.61|296.37|293.47|27
1645452620000|2022-02-21 14:10:20|296.41|293.51|296.41|293.51|296.45|293.55|296.37|293.47|25
1645452630000|2022-02-21 14:10:30|296.42|293.52|296.81|293.91|296.81|293.91|296.36|293.46|28
1645452640000|2022-02-21 14:10:40|296.77|293.87|296.95|294.05|297.02|294.12|296.77|293.87|32
1645452650000|2022-02-21 14:10:50|296.96|294.06|296.95|294.05|297.03|294.13|296.92|294.02|20
1645452660000|2022-02-21 14:11:00|296.96|294.06|297.41|294.51|297.43|294.53|296.96|294.06|31
1645452670000|2022-02-21 14:11:10|297.44|294.54|297.22|294.32|297.46|294.56|297.17|294.27|32
1645452680000|2022-02-21 14:11:20|297.26|294.36|297.14|294.24|297.26|294.36|297.13|294.23|29
1645452690000|2022-02-21 14:11:30|297.15|294.25|296.99|294.09|297.17|294.27|296.98|294.08|28
1645452700000|2022-02-21 14:11:40|296.98|294.08|297|294.1|297.05|294.15|296.89|293.99|31
1645452710000|2022-02-21 14:11:50|296.96|294.06|297.2|294.3|297.23|294.33|296.94|294.04|25
1645452720000|2022-02-21 14:12:00|297.17|294.27|297.58|294.68|297.75|294.85|297.11|294.21|31
1645452730000|2022-02-21 14:12:10|297.59|294.69|297.66|294.76|297.83|294.93|297.59|294.69|19
1645452740000|2022-02-21 14:12:20|297.67|294.77|297.38|294.48|297.69|294.79|297.36|294.46|24
1645452750000|2022-02-21 14:12:30|297.35|294.45|297.48|294.58|297.56|294.66|297.35|294.45|24
1645452760000|2022-02-21 14:12:40|297.56|294.66|297.54|294.64|297.74|294.84|297.54|294.64|18
1645452770000|2022-02-21 14:12:50|297.56|294.66|297.65|294.75|297.68|294.78|297.49|294.59|21
1645452780000|2022-02-21 14:13:00|297.62|294.72|297.53|294.63|297.68|294.78|297.47|294.57|23
1645452790000|2022-02-21 14:13:10|297.52|294.62|297.5|294.6|297.56|294.66|297.43|294.53|25
1645452800000|2022-02-21 14:13:20|297.51|294.61|297.54|294.64|297.57|294.67|297.49|294.59|18
1645452810000|2022-02-21 14:13:30|297.53|294.63|297.67|294.77|297.67|294.77|297.45|294.55|24
1645452820000|2022-02-21 14:13:40|297.74|294.84|297.97|295.07|297.98|295.08|297.74|294.84|31
1645452830000|2022-02-21 14:13:50|298.01|295.11|298.04|295.14|298.16|295.26|297.98|295.08|26
1645452840000|2022-02-21 14:14:00|298|295.1|297.82|294.92|298.02|295.12|297.82|294.92|22
1645452850000|2022-02-21 14:14:10|297.81|294.91|297.8|294.9|297.84|294.94|297.74|294.84|23
1645452860000|2022-02-21 14:14:20|297.79|294.89|297.99|295.09|298.03|295.13|297.79|294.89|24
1645452870000|2022-02-21 14:14:30|297.98|295.08|297.93|295.03|298.02|295.12|297.93|295.03|25
1645452880000|2022-02-21 14:14:40|297.92|295.02|297.93|295.03|297.94|295.04|297.87|294.97|20
1645452890000|2022-02-21 14:14:50|297.9|295|297.92|295.02|297.95|295.05|297.89|294.99|20
1645452900000|2022-02-21 14:15:00|297.91|295.01|297.69|294.79|297.95|295.05|297.69|294.79|27
1645452910000|2022-02-21 14:15:10|297.7|294.8|297.63|294.73|297.71|294.81|297.59|294.69|22
1645452920000|2022-02-21 14:15:20|297.62|294.72|297.81|294.91|297.81|294.91|297.55|294.65|33
1645452930000|2022-02-21 14:15:30|297.82|294.92|297.4|294.5|297.87|294.97|297.4|294.5|34
1645452940000|2022-02-21 14:15:40|297.38|294.48|297.27|294.37|297.41|294.51|297.27|294.37|24
1645452950000|2022-02-21 14:15:50|297.18|294.28|297.18|294.28|297.22|294.32|297.09|294.19|24
1645452960000|2022-02-21 14:16:00|297.16|294.26|297.34|294.44|297.45|294.55|297.16|294.26|27
1645452970000|2022-02-21 14:16:10|297.35|294.45|297.63|294.73|297.65|294.75|297.33|294.43|22
1645452980000|2022-02-21 14:16:20|297.65|294.75|298|295.1|298.01|295.11|297.62|294.72|31
1645452990000|2022-02-21 14:16:30|298.06|295.16|298.25|295.35|298.26|295.36|297.96|295.06|33
1645453000000|2022-02-21 14:16:40|298.27|295.37|298.26|295.36|298.44|295.54|298.22|295.32|30
1645453010000|2022-02-21 14:16:50|298.28|295.38|298.23|295.33|298.3|295.4|298.18|295.28|27
1645453020000|2022-02-21 14:17:00|298.22|295.32|298.18|295.28|298.27|295.37|298.13|295.23|26
1645453030000|2022-02-21 14:17:10|298.19|295.29|298.23|295.33|298.32|295.42|298.19|295.29|23
1645453040000|2022-02-21 14:17:20|298.26|295.36|298.38|295.48|298.44|295.54|298.25|295.35|30
1645453050000|2022-02-21 14:17:30|298.37|295.47|298.82|295.92|298.82|295.92|298.35|295.45|32
1645453060000|2022-02-21 14:17:40|298.81|295.91|298.99|296.09|299.07|296.17|298.81|295.91|33
1645453070000|2022-02-21 14:17:50|299|296.1|299.26|296.36|299.44|296.54|299|296.1|39
1645453080000|2022-02-21 14:18:00|299.24|296.34|299.53|296.63|299.67|296.77|299.24|296.34|33
1645453090000|2022-02-21 14:18:10|299.52|296.62|299.44|296.54|299.53|296.63|299.27|296.37|31
1645453100000|2022-02-21 14:18:20|299.42|296.52|299.51|296.61|299.52|296.62|299.23|296.33|34
1645453110000|2022-02-21 14:18:30|299.49|296.59|299.78|296.88|299.79|296.89|299.47|296.57|28
1645453120000|2022-02-21 14:18:40|299.82|296.92|300.42|297.52|300.46|297.56|299.78|296.88|29
1645453130000|2022-02-21 14:18:50|300.41|297.51|301.42|298.52|301.42|298.52|300.4|297.5|37
1645453140000|2022-02-21 14:19:00|301.41|298.51|303.65|300.75|303.65|300.75|301.41|298.51|37
1645453150000|2022-02-21 14:19:10|303.76|300.86|303.68|300.78|304.56|301.66|303.68|300.78|37
1645453160000|2022-02-21 14:19:20|303.7|300.8|303.08|300.18|303.7|300.8|302.73|299.83|38
1645453170000|2022-02-21 14:19:30|303.1|300.2|302.88|299.98|303.15|300.25|302.44|299.54|38
1645453180000|2022-02-21 14:19:40|302.97|300.07|303.62|300.72|303.66|300.76|302.85|299.95|35
1645453190000|2022-02-21 14:19:50|303.49|300.59|303.39|300.49|303.9|301|303.26|300.36|36
1645453200000|2022-02-21 14:20:00|303.42|300.52|304.47|301.57|304.81|301.91|303.42|300.52|38
1645453210000|2022-02-21 14:20:10|304.44|301.54|304.21|301.31|304.55|301.65|304.11|301.21|37
1645453220000|2022-02-21 14:20:20|304.03|301.13|303.84|300.94|304.09|301.19|303.28|300.38|39
1645453230000|2022-02-21 14:20:30|303.86|300.96|303.47|300.57|304.12|301.22|303.33|300.43|36
1645453240000|2022-02-21 14:20:40|303.29|300.39|302.99|300.09|303.32|300.42|302.69|299.79|36
1645453250000|2022-02-21 14:20:50|302.98|300.08|303.1|300.2|303.25|300.35|302.98|300.08|35
1645453260000|2022-02-21 14:21:00|303.09|300.19|303.07|300.17|303.55|300.65|303.07|300.17|34
1645453270000|2022-02-21 14:21:10|303.11|300.21|303.08|300.18|303.14|300.24|302.97|300.07|35
1645453280000|2022-02-21 14:21:20|303.12|300.22|303.76|300.86|303.76|300.86|303.05|300.15|31
1645453290000|2022-02-21 14:21:30|303.79|300.89|304.42|301.52|304.56|301.66|303.79|300.89|36
1645453300000|2022-02-21 14:21:40|304.41|301.51|304.36|301.46|304.5|301.6|304.12|301.22|36
1645453310000|2022-02-21 14:21:50|304.29|301.39|304.63|301.73|304.65|301.75|304.21|301.31|32
1645453320000|2022-02-21 14:22:00|304.65|301.75|304.36|301.46|304.65|301.75|304.04|301.14|33
1645453330000|2022-02-21 14:22:10|304.4|301.5|303.63|300.73|304.4|301.5|303.63|300.73|31
1645453340000|2022-02-21 14:22:20|303.56|300.66|303.45|300.55|303.57|300.67|303.38|300.48|33
1645453350000|2022-02-21 14:22:30|303.46|300.56|303.77|300.87|303.77|300.87|303.39|300.49|27
1645453360000|2022-02-21 14:22:40|303.76|300.86|304.16|301.26|304.31|301.41|303.74|300.84|31
1645453370000|2022-02-21 14:22:50|304.19|301.29|304.56|301.66|304.56|301.66|304.19|301.29|30
1645453380000|2022-02-21 14:23:00|304.57|301.67|304.55|301.65|304.62|301.72|304.21|301.31|31
1645453390000|2022-02-21 14:23:10|304.51|301.61|304.42|301.52|304.51|301.61|304.39|301.49|29
1645453400000|2022-02-21 14:23:20|304.38|301.48|304.02|301.12|304.38|301.48|304.01|301.11|31
1645453410000|2022-02-21 14:23:30|303.99|301.09|304.03|301.13|304.04|301.14|303.95|301.05|22
1645453420000|2022-02-21 14:23:40|303.97|301.07|303.83|300.93|304.22|301.32|303.82|300.92|33
1645453430000|2022-02-21 14:23:50|303.79|300.89|303.84|300.94|304.06|301.16|303.79|300.89|32
1645453440000|2022-02-21 14:24:00|303.88|300.98|304.3|301.4|304.32|301.42|303.87|300.97|29
1645453450000|2022-02-21 14:24:10|304.27|301.37|304.4|301.5|304.49|301.59|304.02|301.12|32
1645453460000|2022-02-21 14:24:20|304.41|301.51|304.63|301.73|304.69|301.79|304.25|301.35|32
1645453470000|2022-02-21 14:24:30|304.66|301.76|304.63|301.73|304.89|301.99|304.52|301.62|34
1645453480000|2022-02-21 14:24:40|304.66|301.76|304.38|301.48|304.74|301.84|304.38|301.48|31
1645453490000|2022-02-21 14:24:50|304.37|301.47|304.07|301.17|304.37|301.47|303.97|301.07|33
1645453500000|2022-02-21 14:25:00|304.08|301.18|304.45|301.55|304.45|301.55|304.02|301.12|32
1645453510000|2022-02-21 14:25:10|304.44|301.54|304.24|301.34|304.44|301.54|304.18|301.28|28
1645453520000|2022-02-21 14:25:20|304.26|301.36|305|302.1|305|302.1|304.26|301.36|36
1645453530000|2022-02-21 14:25:30|305.01|302.11|305.15|302.25|305.45|302.55|304.95|302.05|35
1645453540000|2022-02-21 14:25:40|305.25|302.35|305.24|302.34|305.5|302.6|305.23|302.33|35
1645453550000|2022-02-21 14:25:50|305.11|302.21|305.1|302.2|305.46|302.56|305.09|302.19|31
1645453560000|2022-02-21 14:26:00|305.21|302.31|304.45|301.55|305.21|302.31|304.45|301.55|31
1645453570000|2022-02-21 14:26:10|304.42|301.52|304.95|302.05|304.95|302.05|304.23|301.33|34
1645453580000|2022-02-21 14:26:20|304.93|302.03|305.09|302.19|305.11|302.21|304.75|301.85|35
1645453590000|2022-02-21 14:26:30|305.12|302.22|305|302.1|305.12|302.22|304.92|302.02|34
1645453600000|2022-02-21 14:26:40|305.02|302.12|304.49|301.59|305.02|302.12|304.41|301.51|32
1645453610000|2022-02-21 14:26:50|304.51|301.61|304.26|301.36|304.52|301.62|304.26|301.36|35
1645453620000|2022-02-21 14:27:00|304.31|301.41|304.15|301.25|304.4|301.5|304.14|301.24|30
1645453630000|2022-02-21 14:27:10|304.19|301.29|304.19|301.29|304.23|301.33|304.13|301.23|30
1645453640000|2022-02-21 14:27:20|304.16|301.26|304.22|301.32|304.26|301.36|304.12|301.22|22
1645453650000|2022-02-21 14:27:30|304.19|301.29|304.1|301.2|304.24|301.34|303.85|300.95|34
1645453660000|2022-02-21 14:27:40|304.09|301.19|304.09|301.19|304.21|301.31|304.07|301.17|28
1645453670000|2022-02-21 14:27:50|304.08|301.18|304.13|301.23|304.19|301.29|304.05|301.15|23
1645453680000|2022-02-21 14:28:00|304.15|301.25|303.71|300.81|304.15|301.25|303.71|300.81|31
1645453690000|2022-02-21 14:28:10|303.69|300.79|303.71|300.81|303.73|300.83|303.59|300.69|25
1645453700000|2022-02-21 14:28:20|303.7|300.8|303.73|300.83|303.76|300.86|303.58|300.68|23
1645453710000|2022-02-21 14:28:30|303.72|300.82|303.99|301.09|304.07|301.17|303.72|300.82|26
1645453720000|2022-02-21 14:28:40|304|301.1|303.99|301.09|304.14|301.24|303.96|301.06|25
1645453730000|2022-02-21 14:28:50|304.01|301.11|303.95|301.05|304.03|301.13|303.85|300.95|23
1645453740000|2022-02-21 14:29:00|304|301.1|303.7|300.8|304|301.1|303.61|300.71|29
1645453750000|2022-02-21 14:29:10|303.69|300.79|303.29|300.39|303.69|300.79|303.25|300.35|31
1645453760000|2022-02-21 14:29:20|303.39|300.49|303.21|300.31|303.44|300.54|303.21|300.31|27
1645453770000|2022-02-21 14:29:30|303.2|300.3|303.04|300.14|303.3|300.4|303.04|300.14|23
1645453780000|2022-02-21 14:29:40|303.09|300.19|302.91|300.01|303.14|300.24|302.74|299.84|34
1645453790000|2022-02-21 14:29:50|302.92|300.02|302.94|300.04|303.21|300.31|302.92|300.02|30
1645453800000|2022-02-21 14:30:00|302.93|300.03|302.93|300.03|303.06|300.16|302.84|299.94|34
1645453810000|2022-02-21 14:30:10|302.92|300.02|303.1|300.2|303.22|300.32|302.91|300.01|31
1645453820000|2022-02-21 14:30:20|303.01|300.11|303.13|300.23|303.15|300.25|302.93|300.03|30
1645453830000|2022-02-21 14:30:30|303.14|300.24|302.76|299.86|303.18|300.28|302.76|299.86|32
1645453840000|2022-02-21 14:30:40|302.77|299.87|302.7|299.8|302.83|299.93|302.65|299.75|33
1645453850000|2022-02-21 14:30:50|302.69|299.79|302.62|299.72|302.71|299.81|302.61|299.71|26
1645453860000|2022-02-21 14:31:00|302.61|299.71|302.72|299.82|302.72|299.82|302.6|299.7|26
1645453870000|2022-02-21 14:31:10|302.74|299.84|302.64|299.74|302.85|299.95|302.63|299.73|27
1645453880000|2022-02-21 14:31:20|302.62|299.72|302.45|299.55|302.63|299.73|302.45|299.55|31
1645453890000|2022-02-21 14:31:30|302.46|299.56|302.58|299.68|302.59|299.69|302.43|299.53|26
1645453900000|2022-02-21 14:31:40|302.55|299.65|302.27|299.37|302.55|299.65|302.24|299.34|31
1645453910000|2022-02-21 14:31:50|302.26|299.36|302.35|299.45|302.37|299.47|302.22|299.32|31
1645453920000|2022-02-21 14:32:00|302.33|299.43|302.35|299.45|302.46|299.56|302.24|299.34|30
1645453930000|2022-02-21 14:32:10|302.37|299.47|302.25|299.35|302.37|299.47|302.13|299.23|24
1645453940000|2022-02-21 14:32:20|302.24|299.34|302.26|299.36|302.44|299.54|302.23|299.33|33
1645453950000|2022-02-21 14:32:30|302.22|299.32|302.85|299.95|302.85|299.95|302.22|299.32|25
1645453960000|2022-02-21 14:32:40|302.86|299.96|302.72|299.82|302.92|300.02|302.69|299.79|26
1645453970000|2022-02-21 14:32:50|302.73|299.83|302.82|299.92|302.93|300.03|302.72|299.82|21
1645453980000|2022-02-21 14:33:00|302.83|299.93|302.84|299.94|302.91|300.01|302.66|299.76|31
1645453990000|2022-02-21 14:33:10|302.83|299.93|303.09|300.19|303.16|300.26|302.79|299.89|30
1645454000000|2022-02-21 14:33:20|303.12|300.22|303.13|300.23|303.31|300.41|303.09|300.19|31
1645454010000|2022-02-21 14:33:30|303.12|300.22|303.1|300.2|303.16|300.26|303.05|300.15|28
1645454020000|2022-02-21 14:33:40|303.09|300.19|303.06|300.16|303.1|300.2|303.01|300.11|25
1645454030000|2022-02-21 14:33:50|303.03|300.13|303.33|300.43|303.33|300.43|303.03|300.13|26
1645454040000|2022-02-21 14:34:00|303.34|300.44|303.35|300.45|303.43|300.53|303.34|300.44|20
1645454050000|2022-02-21 14:34:10|303.38|300.48|303.32|300.42|303.4|300.5|303.25|300.35|20
1645454060000|2022-02-21 14:34:20|303.3|300.4|303.27|300.37|303.36|300.46|303.16|300.26|23
1645454070000|2022-02-21 14:34:30|303.24|300.34|303.42|300.52|303.42|300.52|303.22|300.32|21
1645454080000|2022-02-21 14:34:40|303.41|300.51|303.36|300.46|303.41|300.51|303.27|300.37|23
1645454090000|2022-02-21 14:34:50|303.34|300.44|303.36|300.46|303.37|300.47|303.26|300.36|18
1645454100000|2022-02-21 14:35:00|303.35|300.45|302.98|300.08|303.35|300.45|302.91|300.01|32
1645454110000|2022-02-21 14:35:10|303|300.1|302.79|299.89|303|300.1|302.7|299.8|27
1645454120000|2022-02-21 14:35:20|302.8|299.9|302.99|300.09|302.99|300.09|302.8|299.9|27
1645454130000|2022-02-21 14:35:30|303.02|300.12|303.53|300.63|303.53|300.63|302.99|300.09|28
1645454140000|2022-02-21 14:35:40|303.56|300.66|303.87|300.97|303.87|300.97|303.56|300.66|19
1645454150000|2022-02-21 14:35:50|303.94|301.04|303.45|300.55|303.94|301.04|303.42|300.52|18
1645454160000|2022-02-21 14:36:00|303.44|300.54|303.29|300.39|303.48|300.58|303.26|300.36|26
1645454170000|2022-02-21 14:36:10|303.3|300.4|303.26|300.36|303.37|300.47|303.21|300.31|31
1645454180000|2022-02-21 14:36:20|303.23|300.33|303.35|300.45|303.35|300.45|303.22|300.32|19
1645454190000|2022-02-21 14:36:30|303.34|300.44|303.22|300.32|303.4|300.5|303.22|300.32|23
1645454200000|2022-02-21 14:36:40|303.25|300.35|303.27|300.37|303.34|300.44|303.24|300.34|16
1645454210000|2022-02-21 14:36:50|303.3|300.4|303.25|300.35|303.31|300.41|303.19|300.29|22
1645454220000|2022-02-21 14:37:00|303.28|300.38|303.42|300.52|303.42|300.52|303.25|300.35|32
1645454230000|2022-02-21 14:37:10|303.4|300.5|303.43|300.53|303.43|300.53|303.34|300.44|19
1645454240000|2022-02-21 14:37:20|303.39|300.49|303.79|300.89|303.79|300.89|303.38|300.48|29
1645454250000|2022-02-21 14:37:30|303.77|300.87|303.77|300.87|303.84|300.94|303.7|300.8|17
1645454260000|2022-02-21 14:37:40|303.75|300.85|303.78|300.88|303.8|300.9|303.69|300.79|18
1645454270000|2022-02-21 14:37:50|303.76|300.86|303.6|300.7|303.78|300.88|303.6|300.7|27
1645454280000|2022-02-21 14:38:00|303.57|300.67|303.74|300.84|303.78|300.88|303.51|300.61|23
1645454290000|2022-02-21 14:38:10|303.73|300.83|303.7|300.8|303.79|300.89|303.63|300.73|22
1645454300000|2022-02-21 14:38:20|303.72|300.82|303.77|300.87|303.78|300.88|303.72|300.82|17
1645454310000|2022-02-21 14:38:30|303.76|300.86|303.8|300.9|303.82|300.92|303.73|300.83|14
1645454320000|2022-02-21 14:38:40|303.78|300.88|303.79|300.89|303.81|300.91|303.64|300.74|21
1645454330000|2022-02-21 14:38:50|303.69|300.79|303.75|300.85|303.78|300.88|303.69|300.79|14
1645454340000|2022-02-21 14:39:00|303.74|300.84|303.87|300.97|303.87|300.97|303.73|300.83|15
1645454350000|2022-02-21 14:39:10|303.84|300.94|303.91|301.01|303.92|301.02|303.81|300.91|19
1645454360000|2022-02-21 14:39:20|303.87|300.97|304.08|301.18|304.08|301.18|303.87|300.97|20
1645454370000|2022-02-21 14:39:30|304.2|301.3|304.27|301.37|304.36|301.46|304.2|301.3|20
1645454380000|2022-02-21 14:39:40|304.24|301.34|304.12|301.22|304.29|301.39|304.1|301.2|23
1645454390000|2022-02-21 14:39:50|304.13|301.23|304.06|301.16|304.15|301.25|304.05|301.15|17
1645454400000|2022-02-21 14:40:00|304.05|301.15|304.28|301.38|304.28|301.38|304.05|301.15|23
1645454410000|2022-02-21 14:40:10|304.29|301.39|304.34|301.44|304.36|301.46|304.29|301.39|25
1645454420000|2022-02-21 14:40:20|304.35|301.45|304.24|301.34|304.35|301.45|304.22|301.32|26
1645454430000|2022-02-21 14:40:30|304.25|301.35|304.17|301.27|304.27|301.37|304.17|301.27|19
1645454440000|2022-02-21 14:40:40|304.18|301.28|304.17|301.27|304.2|301.3|304.14|301.24|23
1645454450000|2022-02-21 14:40:50|304.18|301.28|304.27|301.37|304.32|301.42|304.18|301.28|17
1645454460000|2022-02-21 14:41:00|304.25|301.35|304.43|301.53|304.44|301.54|304.25|301.35|19
1645454470000|2022-02-21 14:41:10|304.42|301.52|304.54|301.64|304.55|301.65|304.42|301.52|22
1645454480000|2022-02-21 14:41:20|304.53|301.63|304.4|301.5|304.53|301.63|304.38|301.48|22
1645454490000|2022-02-21 14:41:30|304.39|301.49|304.35|301.45|304.39|301.49|304.22|301.32|25
1645454500000|2022-02-21 14:41:40|304.36|301.46|304.29|301.39|304.37|301.47|304.25|301.35|22
1645454510000|2022-02-21 14:41:50|304.3|301.4|304.4|301.5|304.4|301.5|304.3|301.4|20
1645454520000|2022-02-21 14:42:00|304.39|301.49|304.42|301.52|304.43|301.53|304.37|301.47|20
1645454530000|2022-02-21 14:42:10|304.41|301.51|304.62|301.72|304.62|301.72|304.41|301.51|25
1645454540000|2022-02-21 14:42:20|304.63|301.73|304.79|301.89|304.94|302.04|304.6|301.7|30
1645454550000|2022-02-21 14:42:30|304.8|301.9|304.66|301.76|304.81|301.91|304.62|301.72|21
1645454560000|2022-02-21 14:42:40|304.67|301.77|304.42|301.52|304.67|301.77|304.42|301.52|29
1645454570000|2022-02-21 14:42:50|304.4|301.5|304.19|301.29|304.43|301.53|304.17|301.27|26
1645454580000|2022-02-21 14:43:00|304.17|301.27|304.2|301.3|304.32|301.42|304.17|301.27|24
1645454590000|2022-02-21 14:43:10|304.27|301.37|304.42|301.52|304.48|301.58|304.24|301.34|26
1645454600000|2022-02-21 14:43:20|304.43|301.53|304.65|301.75|304.75|301.85|304.43|301.53|35
1645454610000|2022-02-21 14:43:30|304.67|301.77|304.61|301.71|304.7|301.8|304.44|301.54|28
1645454620000|2022-02-21 14:43:40|304.6|301.7|304.52|301.62|304.6|301.7|304.36|301.46|25
1645454630000|2022-02-21 14:43:50|304.54|301.64|304.37|301.47|304.54|301.64|304.37|301.47|32
1645454640000|2022-02-21 14:44:00|304.41|301.51|304.15|301.25|304.41|301.51|304.13|301.23|31
1645454650000|2022-02-21 14:44:10|304.16|301.26|304.04|301.14|304.17|301.27|304.03|301.13|26
1645454660000|2022-02-21 14:44:20|304.05|301.15|304.08|301.18|304.28|301.38|304.05|301.15|34
1645454670000|2022-02-21 14:44:30|304.01|301.11|304.03|301.13|304.07|301.17|304.01|301.11|21
1645454680000|2022-02-21 14:44:40|304.01|301.11|303.99|301.09|304.02|301.12|303.99|301.09|20
1645454690000|2022-02-21 14:44:50|304.02|301.12|303.71|300.81|304.03|301.13|303.66|300.76|27
1645454700000|2022-02-21 14:45:00|303.7|300.8|303.95|301.05|304.01|301.11|303.69|300.79|32
1645454710000|2022-02-21 14:45:10|303.93|301.03|303.8|300.9|303.97|301.07|303.75|300.85|24
1645454720000|2022-02-21 14:45:20|303.82|300.92|303.88|300.98|303.96|301.06|303.75|300.85|22
1645454730000|2022-02-21 14:45:30|303.84|300.94|304|301.1|304.02|301.12|303.78|300.88|28
1645454740000|2022-02-21 14:45:40|303.97|301.07|303.95|301.05|304.05|301.15|303.94|301.04|27
1645454750000|2022-02-21 14:45:50|303.96|301.06|303.81|300.91|303.98|301.08|303.8|300.9|24
1645454760000|2022-02-21 14:46:00|303.8|300.9|303.73|300.83|303.8|300.9|303.72|300.82|32
1645454770000|2022-02-21 14:46:10|303.7|300.8|303.5|300.6|303.7|300.8|303.5|300.6|27
1645454780000|2022-02-21 14:46:20|303.51|300.61|303.78|300.88|303.79|300.89|303.48|300.58|26
1645454790000|2022-02-21 14:46:30|303.81|300.91|304.47|301.57|304.47|301.57|303.81|300.91|31
1645454800000|2022-02-21 14:46:40|304.49|301.59|304.54|301.64|304.58|301.68|304.41|301.51|27
1645454810000|2022-02-21 14:46:50|304.52|301.62|304.42|301.52|304.66|301.76|304.42|301.52|18
1645454820000|2022-02-21 14:47:00|304.4|301.5|304.39|301.49|304.42|301.52|304.32|301.42|22
1645454830000|2022-02-21 14:47:10|304.4|301.5|304.52|301.62|304.55|301.65|304.38|301.48|23
1645454840000|2022-02-21 14:47:20|304.51|301.61|304.65|301.75|304.65|301.75|304.43|301.53|28
1645454850000|2022-02-21 14:47:30|304.66|301.76|304.77|301.87|304.81|301.91|304.59|301.69|26
1645454860000|2022-02-21 14:47:40|304.75|301.85|304.68|301.78|304.8|301.9|304.67|301.77|19
1645454870000|2022-02-21 14:47:50|304.67|301.77|304.7|301.8|304.73|301.83|304.65|301.75|22
1645454880000|2022-02-21 14:48:00|304.69|301.79|305.03|302.13|305.03|302.13|304.69|301.79|22
1645454890000|2022-02-21 14:48:10|305.08|302.18|305.36|302.46|305.38|302.48|305.08|302.18|27
1645454900000|2022-02-21 14:48:20|305.39|302.49|305.2|302.3|305.54|302.64|305.2|302.3|34
1645454910000|2022-02-21 14:48:30|305.18|302.28|305.08|302.18|305.18|302.28|305.08|302.18|21
1645454920000|2022-02-21 14:48:40|305.1|302.2|304.92|302.02|305.11|302.21|304.89|301.99|18
1645454930000|2022-02-21 14:48:50|304.94|302.04|305.05|302.15|305.05|302.15|304.8|301.9|23
1645454940000|2022-02-21 14:49:00|305.03|302.13|304.85|301.95|305.03|302.13|304.85|301.95|20
1645454950000|2022-02-21 14:49:10|304.84|301.94|304.92|302.02|304.94|302.04|304.82|301.92|23
1645454960000|2022-02-21 14:49:20|304.9|302|304.82|301.92|304.98|302.08|304.82|301.92|24
1645454970000|2022-02-21 14:49:30|304.84|301.94|304.93|302.03|304.95|302.05|304.83|301.93|23
1645454980000|2022-02-21 14:49:40|304.92|302.02|304.99|302.09|305.06|302.16|304.92|302.02|31
1645454990000|2022-02-21 14:49:50|305.01|302.11|304.83|301.93|305.03|302.13|304.83|301.93|28
1645455000000|2022-02-21 14:50:00|304.86|301.96|304.91|302.01|304.92|302.02|304.77|301.87|29
1645455010000|2022-02-21 14:50:10|304.9|302|304.66|301.76|304.95|302.05|304.59|301.69|30
1645455020000|2022-02-21 14:50:20|304.59|301.69|304.57|301.67|304.63|301.73|304.5|301.6|21
1645455030000|2022-02-21 14:50:30|304.56|301.66|304.52|301.62|304.64|301.74|304.5|301.6|19
1645455040000|2022-02-21 14:50:40|304.53|301.63|304.68|301.78|304.68|301.78|304.53|301.63|14
1645455050000|2022-02-21 14:50:50|304.72|301.82|304.72|301.82|304.78|301.88|304.69|301.79|20
1645455060000|2022-02-21 14:51:00|304.75|301.85|304.62|301.72|304.79|301.89|304.6|301.7|22
1645455070000|2022-02-21 14:51:10|304.61|301.71|304.7|301.8|304.76|301.86|304.59|301.69|22
1645455080000|2022-02-21 14:51:20|304.71|301.81|304.69|301.79|304.83|301.93|304.66|301.76|22
1645455090000|2022-02-21 14:51:30|304.7|301.8|304.76|301.86|304.76|301.86|304.55|301.65|23
1645455100000|2022-02-21 14:51:40|304.77|301.87|304.59|301.69|304.79|301.89|304.57|301.67|29
1645455110000|2022-02-21 14:51:50|304.58|301.68|304.62|301.72|304.63|301.73|304.49|301.59|24
1645455120000|2022-02-21 14:52:00|304.61|301.71|304.68|301.78|304.68|301.78|304.58|301.68|17
1645455130000|2022-02-21 14:52:10|304.63|301.73|304.63|301.73|304.68|301.78|304.6|301.7|21
1645455140000|2022-02-21 14:52:20|304.67|301.77|304.76|301.86|304.79|301.89|304.58|301.68|24
1645455150000|2022-02-21 14:52:30|304.72|301.82|304.76|301.86|304.78|301.88|304.71|301.81|17
1645455160000|2022-02-21 14:52:40|304.75|301.85|304.68|301.78|304.77|301.87|304.68|301.78|12
1645455170000|2022-02-21 14:52:50|304.69|301.79|304.63|301.73|304.75|301.85|304.56|301.66|22
1645455180000|2022-02-21 14:53:00|304.6|301.7|304.71|301.81|304.74|301.84|304.6|301.7|16
1645455190000|2022-02-21 14:53:10|304.73|301.83|304.98|302.08|305|302.1|304.71|301.81|27
1645455200000|2022-02-21 14:53:20|305.03|302.13|304.97|302.07|305.11|302.21|304.94|302.04|31
1645455210000|2022-02-21 14:53:30|304.96|302.06|304.89|301.99|305|302.1|304.89|301.99|26
1645455220000|2022-02-21 14:53:40|304.9|302|304.96|302.06|304.99|302.09|304.88|301.98|26
1645455230000|2022-02-21 14:53:50|304.98|302.08|304.9|302|304.99|302.09|304.84|301.94|31
1645455240000|2022-02-21 14:54:00|304.89|301.99|304.65|301.75|304.91|302.01|304.65|301.75|31
1645455250000|2022-02-21 14:54:10|304.64|301.74|304.62|301.72|304.65|301.75|304.54|301.64|30
1645455260000|2022-02-21 14:54:20|304.65|301.75|304.78|301.88|304.79|301.89|304.65|301.75|27
1645455270000|2022-02-21 14:54:30|304.73|301.83|304.87|301.97|304.92|302.02|304.73|301.83|29
1645455280000|2022-02-21 14:54:40|304.81|301.91|304.95|302.05|304.97|302.07|304.81|301.91|28
1645455290000|2022-02-21 14:54:50|304.96|302.06|304.99|302.09|305.02|302.12|304.93|302.03|27
1645455300000|2022-02-21 14:55:00|305|302.1|304.78|301.88|305|302.1|304.76|301.86|26
1645455310000|2022-02-21 14:55:10|304.79|301.89|304.7|301.8|304.84|301.94|304.65|301.75|21
1645455320000|2022-02-21 14:55:20|304.72|301.82|304.5|301.6|304.72|301.82|304.5|301.6|27
1645455330000|2022-02-21 14:55:30|304.45|301.55|304.34|301.44|304.5|301.6|304.31|301.41|29
1645455340000|2022-02-21 14:55:40|304.33|301.43|304.51|301.61|304.51|301.61|304.28|301.38|26
1645455350000|2022-02-21 14:55:50|304.5|301.6|304.47|301.57|304.51|301.61|304.42|301.52|18
1645455360000|2022-02-21 14:56:00|304.48|301.58|304.54|301.64|304.54|301.64|304.43|301.53|17
1645455370000|2022-02-21 14:56:10|304.52|301.62|304.61|301.71|304.69|301.79|304.52|301.62|22
1645455380000|2022-02-21 14:56:20|304.64|301.74|304.8|301.9|304.8|301.9|304.62|301.72|31
1645455390000|2022-02-21 14:56:30|304.77|301.87|304.91|302.01|305|302.1|304.77|301.87|28
1645455400000|2022-02-21 14:56:40|304.92|302.02|304.53|301.63|304.97|302.07|304.44|301.54|33
1645455410000|2022-02-21 14:56:50|304.51|301.61|304.59|301.69|304.59|301.69|304.48|301.58|27
1645455420000|2022-02-21 14:57:00|304.57|301.67|304.76|301.86|304.77|301.87|304.54|301.64|25
1645455430000|2022-02-21 14:57:10|304.75|301.85|304.92|302.02|304.92|302.02|304.75|301.85|24
1645455440000|2022-02-21 14:57:20|304.9|302|304.93|302.03|304.93|302.03|304.86|301.96|17
1645455450000|2022-02-21 14:57:30|304.96|302.06|304.93|302.03|304.99|302.09|304.88|301.98|22
1645455460000|2022-02-21 14:57:40|304.97|302.07|304.92|302.02|304.97|302.07|304.86|301.96|24
1645455470000|2022-02-21 14:57:50|304.94|302.04|304.81|301.91|305.03|302.13|304.81|301.91|27
1645455480000|2022-02-21 14:58:00|304.78|301.88|304.84|301.94|304.95|302.05|304.78|301.88|19
1645455490000|2022-02-21 14:58:10|304.85|301.95|304.92|302.02|304.93|302.03|304.78|301.88|22
1645455500000|2022-02-21 14:58:20|304.9|302|304.82|301.92|304.91|302.01|304.8|301.9|21
1645455510000|2022-02-21 14:58:30|304.79|301.89|304.73|301.83|304.79|301.89|304.68|301.78|22
1645455520000|2022-02-21 14:58:40|304.74|301.84|304.7|301.8|304.74|301.84|304.66|301.76|22
1645455530000|2022-02-21 14:58:50|304.69|301.79|304.71|301.81|304.74|301.84|304.68|301.78|10
1645455540000|2022-02-21 14:59:00|304.73|301.83|304.92|302.02|304.98|302.08|304.72|301.82|20
1645455550000|2022-02-21 14:59:10|304.91|302.01|304.8|301.9|304.97|302.07|304.78|301.88|23
1645455560000|2022-02-21 14:59:20|304.84|301.94|304.75|301.85|304.84|301.94|304.72|301.82|13
1645455570000|2022-02-21 14:59:30|304.82|301.92|304.92|302.02|304.96|302.06|304.8|301.9|24
1645455580000|2022-02-21 14:59:40|304.96|302.06|304.36|301.46|304.99|302.09|304.36|301.46|24
1645455590000|2022-02-21 14:59:50|304.37|301.47|304.12|301.22|304.44|301.54|304.12|301.22|27
1645455600000|2022-02-21 15:00:00|304.14|301.24|304.29|301.39|304.31|301.41|304.09|301.19|25
1645455610000|2022-02-21 15:00:10|304.38|301.48|304.23|301.33|304.38|301.48|304.21|301.31|22
1645455620000|2022-02-21 15:00:20|304.21|301.31|304.33|301.43|304.39|301.49|304.18|301.28|29
1645455630000|2022-02-21 15:00:30|304.34|301.44|304.09|301.19|304.37|301.47|304.06|301.16|26
1645455640000|2022-02-21 15:00:40|304.1|301.2|303.97|301.07|304.1|301.2|303.94|301.04|15
1645455650000|2022-02-21 15:00:50|303.95|301.05|303.81|300.91|303.96|301.06|303.79|300.89|27
1645455660000|2022-02-21 15:01:00|303.82|300.92|303.89|300.99|304.01|301.11|303.81|300.91|25
1645455670000|2022-02-21 15:01:10|303.9|301|303.93|301.03|303.95|301.05|303.89|300.99|17
1645455680000|2022-02-21 15:01:20|303.86|300.96|303.74|300.84|303.93|301.03|303.74|300.84|18
1645455690000|2022-02-21 15:01:30|303.78|300.88|303.69|300.79|303.78|300.88|303.68|300.78|21
1645455700000|2022-02-21 15:01:40|303.68|300.78|303.7|300.8|303.79|300.89|303.68|300.78|21
1645455710000|2022-02-21 15:01:50|303.71|300.81|303.49|300.59|303.72|300.82|303.44|300.54|28
1645455720000|2022-02-21 15:02:00|303.45|300.55|303.63|300.73|303.63|300.73|303.45|300.55|24
1645455730000|2022-02-21 15:02:10|303.58|300.68|303.55|300.65|303.63|300.73|303.54|300.64|21
1645455740000|2022-02-21 15:02:20|303.6|300.7|303.56|300.66|303.61|300.71|303.52|300.62|15
1645455750000|2022-02-21 15:02:30|303.57|300.67|303.87|300.97|303.87|300.97|303.55|300.65|29
1645455760000|2022-02-21 15:02:40|303.92|301.02|304.08|301.18|304.09|301.19|303.9|301|26
1645455770000|2022-02-21 15:02:50|304.06|301.16|304.18|301.28|304.26|301.36|304.04|301.14|23
1645455780000|2022-02-21 15:03:00|304.13|301.23|304.13|301.23|304.13|301.23|304.03|301.13|17
1645455790000|2022-02-21 15:03:10|304.08|301.18|304.25|301.35|304.28|301.38|304.07|301.17|20
1645455800000|2022-02-21 15:03:20|304.26|301.36|304.4|301.5|304.41|301.51|304.26|301.36|25
1645455810000|2022-02-21 15:03:30|304.41|301.51|304.72|301.82|304.76|301.86|304.39|301.49|34
1645455820000|2022-02-21 15:03:40|304.71|301.81|304.8|301.9|304.81|301.91|304.7|301.8|15
1645455830000|2022-02-21 15:03:50|304.81|301.91|304.97|302.07|304.97|302.07|304.79|301.89|25
1645455840000|2022-02-21 15:04:00|304.96|302.06|305.17|302.27|305.17|302.27|304.92|302.02|19
1645455850000|2022-02-21 15:04:10|305.16|302.26|305.35|302.45|305.51|302.61|305.16|302.26|30
1645455860000|2022-02-21 15:04:20|305.37|302.47|305.44|302.54|305.65|302.75|305.36|302.46|19
1645455870000|2022-02-21 15:04:30|305.36|302.46|305.35|302.45|305.45|302.55|305.33|302.43|20
1645455880000|2022-02-21 15:04:40|305.36|302.46|305.21|302.31|305.38|302.48|305.2|302.3|29
1645455890000|2022-02-21 15:04:50|305.19|302.29|305.19|302.29|305.21|302.31|305.19|302.29|13
1645455900000|2022-02-21 15:05:00|305.18|302.28|304.93|302.03|305.18|302.28|304.92|302.02|24
1645455910000|2022-02-21 15:05:10|304.92|302.02|304.85|301.95|304.95|302.05|304.77|301.87|24
1645455920000|2022-02-21 15:05:20|304.84|301.94|305.37|302.47|305.37|302.47|304.84|301.94|28
1645455930000|2022-02-21 15:05:30|305.34|302.44|305.43|302.53|305.47|302.57|305.34|302.44|23
1645455940000|2022-02-21 15:05:40|305.46|302.56|305.55|302.65|305.69|302.79|305.46|302.56|25
1645455950000|2022-02-21 15:05:50|305.59|302.69|305.53|302.63|305.59|302.69|305.53|302.63|17
1645455960000|2022-02-21 15:06:00|305.54|302.64|305.55|302.65|305.65|302.75|305.4|302.5|24
1645455970000|2022-02-21 15:06:10|305.54|302.64|305.4|302.5|305.54|302.64|305.4|302.5|13
1645455980000|2022-02-21 15:06:20|305.38|302.48|305.12|302.22|305.38|302.48|305.08|302.18|23
1645455990000|2022-02-21 15:06:30|305.13|302.23|305.03|302.13|305.14|302.24|305.03|302.13|16
1645456000000|2022-02-21 15:06:40|305.05|302.15|304.92|302.02|305.07|302.17|304.92|302.02|13
1645456010000|2022-02-21 15:06:50|304.93|302.03|304.96|302.06|304.99|302.09|304.82|301.92|24
1645456020000|2022-02-21 15:07:00|304.97|302.07|304.86|301.96|305|302.1|304.86|301.96|24
1645456030000|2022-02-21 15:07:10|304.84|301.94|305|302.1|305.01|302.11|304.83|301.93|20
1645456040000|2022-02-21 15:07:20|305.04|302.14|305.3|302.4|305.3|302.4|305.04|302.14|22
1645456050000|2022-02-21 15:07:30|305.28|302.38|305.26|302.36|305.32|302.42|305.18|302.28|26
1645456060000|2022-02-21 15:07:40|305.29|302.39|305.32|302.42|305.49|302.59|305.29|302.39|22
1645456070000|2022-02-21 15:07:50|305.29|302.39|305.22|302.32|305.3|302.4|305.06|302.16|21
1645456080000|2022-02-21 15:08:00|305.24|302.34|305.42|302.52|305.44|302.54|305.24|302.34|18
1645456090000|2022-02-21 15:08:10|305.45|302.55|305.52|302.62|305.64|302.74|305.45|302.55|31
1645456100000|2022-02-21 15:08:20|305.55|302.65|305.63|302.73|305.63|302.73|305.54|302.64|14
1645456110000|2022-02-21 15:08:30|305.6|302.7|305.66|302.76|305.7|302.8|305.54|302.64|25
1645456120000|2022-02-21 15:08:40|305.68|302.78|305.64|302.74|305.69|302.79|305.58|302.68|20
1645456130000|2022-02-21 15:08:50|305.6|302.7|305.88|302.98|305.93|303.03|305.6|302.7|27
1645456140000|2022-02-21 15:09:00|305.87|302.97|305.66|302.76|305.91|303.01|305.65|302.75|23
1645456150000|2022-02-21 15:09:10|305.67|302.77|305.62|302.72|305.67|302.77|305.55|302.65|20
1645456160000|2022-02-21 15:09:20|305.63|302.73|305.72|302.82|305.72|302.82|305.56|302.66|16
1645456170000|2022-02-21 15:09:30|305.81|302.91|306.23|303.33|306.23|303.33|305.71|302.81|30
1645456180000|2022-02-21 15:09:40|306.24|303.34|306.29|303.39|306.48|303.58|306.2|303.3|23
1645456190000|2022-02-21 15:09:50|306.32|303.42|306.4|303.5|306.53|303.63|306.29|303.39|28
1645456200000|2022-02-21 15:10:00|306.41|303.51|306.14|303.24|306.49|303.59|306.14|303.24|30
1645456210000|2022-02-21 15:10:10|306.13|303.23|306.12|303.22|306.16|303.26|306|303.1|28
1645456220000|2022-02-21 15:10:20|306.09|303.19|306.05|303.15|306.09|303.19|305.82|302.92|27
1645456230000|2022-02-21 15:10:30|306.04|303.14|305.44|302.54|306.11|303.21|305.38|302.48|33
1645456240000|2022-02-21 15:10:40|305.45|302.55|305.42|302.52|305.61|302.71|305.39|302.49|32
1645456250000|2022-02-21 15:10:50|305.43|302.53|305.55|302.65|305.62|302.72|305.4|302.5|33
1645456260000|2022-02-21 15:11:00|305.56|302.66|305.7|302.8|305.73|302.83|305.51|302.61|32
1645456270000|2022-02-21 15:11:10|305.71|302.81|306.06|303.16|306.06|303.16|305.69|302.79|27
1645456280000|2022-02-21 15:11:20|306.08|303.18|305.93|303.03|306.26|303.36|305.9|303|36
1645456290000|2022-02-21 15:11:30|305.85|302.95|306.2|303.3|306.22|303.32|305.85|302.95|30
1645456300000|2022-02-21 15:11:40|306.19|303.29|306.11|303.21|306.25|303.35|306.1|303.2|20
1645456310000|2022-02-21 15:11:50|306.12|303.22|306.13|303.23|306.24|303.34|306.09|303.19|27
1645456320000|2022-02-21 15:12:00|306.12|303.22|306.18|303.28|306.2|303.3|306|303.1|33
1645456330000|2022-02-21 15:12:10|306.16|303.26|305.97|303.07|306.21|303.31|305.96|303.06|27
1645456340000|2022-02-21 15:12:20|305.95|303.05|306.22|303.32|306.22|303.32|305.93|303.03|29
1645456350000|2022-02-21 15:12:30|306.24|303.34|306.37|303.47|306.38|303.48|306.23|303.33|29
1645456360000|2022-02-21 15:12:40|306.35|303.45|306.3|303.4|306.43|303.53|306.29|303.39|30
1645456370000|2022-02-21 15:12:50|306.31|303.41|306.3|303.4|306.39|303.49|306.25|303.35|32
1645456380000|2022-02-21 15:13:00|306.31|303.41|306.63|303.73|306.65|303.75|306.31|303.41|33
1645456390000|2022-02-21 15:13:10|306.65|303.75|307.46|304.56|307.59|304.69|306.62|303.72|35
1645456400000|2022-02-21 15:13:20|307.48|304.58|307.4|304.5|307.87|304.97|307.13|304.23|36
1645456410000|2022-02-21 15:13:30|307.29|304.39|307.14|304.24|307.29|304.39|307.07|304.17|29
1645456420000|2022-02-21 15:13:40|307.13|304.23|306.84|303.94|307.13|304.23|306.71|303.81|31
1645456430000|2022-02-21 15:13:50|306.86|303.96|306.98|304.08|307.13|304.23|306.77|303.87|31
1645456440000|2022-02-21 15:14:00|307.03|304.13|307.01|304.11|307.06|304.16|306.84|303.94|32
1645456450000|2022-02-21 15:14:10|306.97|304.07|307|304.1|307.06|304.16|306.83|303.93|29
1645456460000|2022-02-21 15:14:20|306.91|304.01|307.12|304.22|307.13|304.23|306.83|303.93|29
1645456470000|2022-02-21 15:14:30|307.11|304.21|307.16|304.26|307.17|304.27|307.07|304.17|20
1645456480000|2022-02-21 15:14:40|307.17|304.27|306.97|304.07|307.3|304.4|306.95|304.05|28
1645456490000|2022-02-21 15:14:50|306.96|304.06|306.57|303.67|306.96|304.06|306.57|303.67|26
1645456500000|2022-02-21 15:15:00|306.51|303.61|306.65|303.75|306.67|303.77|306.45|303.55|35
1645456510000|2022-02-21 15:15:10|306.64|303.74|306.37|303.47|306.64|303.74|306.31|303.41|32
1645456520000|2022-02-21 15:15:20|306.36|303.46|306.41|303.51|306.43|303.53|306.12|303.22|33
1645456530000|2022-02-21 15:15:30|306.42|303.52|306.57|303.67|306.57|303.67|306.37|303.47|29
1645456540000|2022-02-21 15:15:40|306.58|303.68|306.58|303.68|306.75|303.85|306.52|303.62|27
1645456550000|2022-02-21 15:15:50|306.6|303.7|306.55|303.65|306.68|303.78|306.55|303.65|28
1645456560000|2022-02-21 15:16:00|306.54|303.64|306.87|303.97|306.87|303.97|306.48|303.58|30
1645456570000|2022-02-21 15:16:10|306.88|303.98|307.26|304.36|307.27|304.37|306.88|303.98|30
1645456580000|2022-02-21 15:16:20|307.25|304.35|307.19|304.29|307.32|304.42|307.14|304.24|29
1645456590000|2022-02-21 15:16:30|307.18|304.28|307.03|304.13|307.18|304.28|306.92|304.02|26
1645456600000|2022-02-21 15:16:40|307.01|304.11|307.13|304.23|307.33|304.43|307|304.1|35
1645456610000|2022-02-21 15:16:50|307.15|304.25|307.33|304.43|307.4|304.5|307.12|304.22|28
1645456620000|2022-02-21 15:17:00|307.32|304.42|307.29|304.39|307.32|304.42|307.24|304.34|20
1645456630000|2022-02-21 15:17:10|307.28|304.38|307.56|304.66|307.58|304.68|307.28|304.38|24
1645456640000|2022-02-21 15:17:20|307.57|304.67|307.8|304.9|307.99|305.09|307.56|304.66|26
1645456650000|2022-02-21 15:17:30|307.76|304.86|307.97|305.07|308.01|305.11|307.67|304.77|30
1645456660000|2022-02-21 15:17:40|307.98|305.08|308.24|305.34|308.33|305.43|307.96|305.06|26
1645456670000|2022-02-21 15:17:50|308.19|305.29|307.47|304.57|308.19|305.29|307.47|304.57|29
1645456680000|2022-02-21 15:18:00|307.46|304.56|307.18|304.28|307.46|304.56|307.15|304.25|31
1645456690000|2022-02-21 15:18:10|307.17|304.27|307.14|304.24|307.19|304.29|307.08|304.18|28
1645456700000|2022-02-21 15:18:20|307.08|304.18|307.43|304.53|307.43|304.53|307.03|304.13|30
1645456710000|2022-02-21 15:18:30|307.42|304.52|307.32|304.42|307.42|304.52|307.29|304.39|25
1645456720000|2022-02-21 15:18:40|307.3|304.4|307.02|304.12|307.3|304.4|307.02|304.12|32
1645456730000|2022-02-21 15:18:50|307.04|304.14|307.02|304.12|307.04|304.14|306.92|304.02|21
1645456740000|2022-02-21 15:19:00|307.03|304.13|306.94|304.04|307.22|304.32|306.93|304.03|29
1645456750000|2022-02-21 15:19:10|306.98|304.08|306.68|303.78|306.98|304.08|306.67|303.77|31
1645456760000|2022-02-21 15:19:20|306.67|303.77|306.83|303.93|306.85|303.95|306.67|303.77|32
1645456770000|2022-02-21 15:19:30|306.71|303.81|306.69|303.79|306.75|303.85|306.62|303.72|27
1645456780000|2022-02-21 15:19:40|306.71|303.81|306.65|303.75|306.79|303.89|306.65|303.75|24
1645456790000|2022-02-21 15:19:50|306.68|303.78|306.47|303.57|306.68|303.78|306.45|303.55|25
1645456800000|2022-02-21 15:20:00|306.48|303.58|306.56|303.66|306.59|303.69|306.47|303.57|26
1645456810000|2022-02-21 15:20:10|306.5|303.6|306.58|303.68|306.58|303.68|306.4|303.5|27
1645456820000|2022-02-21 15:20:20|306.62|303.72|306.54|303.64|306.63|303.73|306.47|303.57|25
1645456830000|2022-02-21 15:20:30|306.55|303.65|306.7|303.8|306.71|303.81|306.5|303.6|29
1645456840000|2022-02-21 15:20:40|306.66|303.76|306.85|303.95|306.94|304.04|306.66|303.76|30
1645456850000|2022-02-21 15:20:50|306.86|303.96|306.74|303.84|306.87|303.97|306.73|303.83|24
1645456860000|2022-02-21 15:21:00|306.75|303.85|306.51|303.61|306.75|303.85|306.51|303.61|26
1645456870000|2022-02-21 15:21:10|306.54|303.64|306.44|303.54|306.56|303.66|306.41|303.51|20
1645456880000|2022-02-21 15:21:20|306.43|303.53|306.35|303.45|306.44|303.54|306.28|303.38|22
1645456890000|2022-02-21 15:21:30|306.33|303.43|306.26|303.36|306.34|303.44|306.24|303.34|22
1645456900000|2022-02-21 15:21:40|306.27|303.37|306.36|303.46|306.39|303.49|306.26|303.36|19
1645456910000|2022-02-21 15:21:50|306.35|303.45|306.31|303.41|306.37|303.47|306.29|303.39|13
1645456920000|2022-02-21 15:22:00|306.29|303.39|306.36|303.46|306.38|303.48|306.29|303.39|11
1645456930000|2022-02-21 15:22:10|306.37|303.47|306.65|303.75|306.69|303.79|306.37|303.47|25
1645456940000|2022-02-21 15:22:20|306.68|303.78|306.79|303.89|306.92|304.02|306.68|303.78|33
1645456950000|2022-02-21 15:22:30|306.8|303.9|306.76|303.86|306.84|303.94|306.69|303.79|29
1645456960000|2022-02-21 15:22:40|306.73|303.83|306.25|303.35|306.78|303.88|306.25|303.35|31
1645456970000|2022-02-21 15:22:50|306.22|303.32|306.13|303.23|306.22|303.32|306.07|303.17|26
1645456980000|2022-02-21 15:23:00|306.1|303.2|305.49|302.59|306.11|303.21|305.49|302.59|30
1645456990000|2022-02-21 15:23:10|305.5|302.6|305.62|302.72|305.68|302.78|305.25|302.35|34
1645457000000|2022-02-21 15:23:20|305.66|302.76|305.31|302.41|305.66|302.76|305.24|302.34|35
1645457010000|2022-02-21 15:23:30|305.29|302.39|305.38|302.48|305.57|302.67|305.28|302.38|32
1645457020000|2022-02-21 15:23:40|305.26|302.36|305.43|302.53|305.43|302.53|305.26|302.36|30
1645457030000|2022-02-21 15:23:50|305.44|302.54|305.13|302.23|305.44|302.54|305.13|302.23|27
1645457040000|2022-02-21 15:24:00|305.14|302.24|305.06|302.16|305.17|302.27|304.97|302.07|32
1645457050000|2022-02-21 15:24:10|305.09|302.19|305.27|302.37|305.29|302.39|305.03|302.13|29
1645457060000|2022-02-21 15:24:20|305.26|302.36|305.35|302.45|305.35|302.45|305.22|302.32|26
1645457070000|2022-02-21 15:24:30|305.37|302.47|305.23|302.33|305.41|302.51|305.14|302.24|32
1645457080000|2022-02-21 15:24:40|305.22|302.32|305.04|302.14|305.23|302.33|305.04|302.14|21
1645457090000|2022-02-21 15:24:50|305.03|302.13|304.9|302|305.03|302.13|304.75|301.85|27
1645457100000|2022-02-21 15:25:00|304.93|302.03|305.03|302.13|305.13|302.23|304.93|302.03|30
1645457110000|2022-02-21 15:25:10|305.05|302.15|305.1|302.2|305.16|302.26|304.98|302.08|27
1645457120000|2022-02-21 15:25:20|305.13|302.23|304.85|301.95|305.13|302.23|304.8|301.9|25
1645457130000|2022-02-21 15:25:30|304.84|301.94|304.62|301.72|304.85|301.95|304.61|301.71|29
1645457140000|2022-02-21 15:25:40|304.64|301.74|304.62|301.72|304.68|301.78|304.52|301.62|30
1645457150000|2022-02-21 15:25:50|304.61|301.71|304.74|301.84|304.77|301.87|304.6|301.7|28
1645457160000|2022-02-21 15:26:00|304.71|301.81|304.95|302.05|305.12|302.22|304.68|301.78|35
1645457170000|2022-02-21 15:26:10|304.89|301.99|304.92|302.02|304.92|302.02|304.69|301.79|29
1645457180000|2022-02-21 15:26:20|304.93|302.03|304.85|301.95|305.12|302.22|304.85|301.95|30
1645457190000|2022-02-21 15:26:30|304.8|301.9|304.92|302.02|304.92|302.02|304.78|301.88|27
1645457200000|2022-02-21 15:26:40|304.93|302.03|304.78|301.88|304.95|302.05|304.75|301.85|26
1645457210000|2022-02-21 15:26:50|304.72|301.82|304.57|301.67|304.75|301.85|304.57|301.67|30
1645457220000|2022-02-21 15:27:00|304.59|301.69|304.77|301.87|304.81|301.91|304.59|301.69|28
1645457230000|2022-02-21 15:27:10|304.78|301.88|304.88|301.98|304.96|302.06|304.77|301.87|25
1645457240000|2022-02-21 15:27:20|304.87|301.97|305|302.1|305.07|302.17|304.85|301.95|25
1645457250000|2022-02-21 15:27:30|304.95|302.05|305.06|302.16|305.06|302.16|304.78|301.88|25
1645457260000|2022-02-21 15:27:40|304.98|302.08|305.06|302.16|305.06|302.16|304.98|302.08|18
1645457270000|2022-02-21 15:27:50|305.07|302.17|304.93|302.03|305.07|302.17|304.92|302.02|24
1645457280000|2022-02-21 15:28:00|304.92|302.02|304.89|301.99|305.15|302.25|304.88|301.98|31
1645457290000|2022-02-21 15:28:10|304.88|301.98|305.06|302.16|305.16|302.26|304.88|301.98|25
1645457300000|2022-02-21 15:28:20|305.07|302.17|305.01|302.11|305.23|302.33|305.01|302.11|27
1645457310000|2022-02-21 15:28:30|304.98|302.08|305.15|302.25|305.16|302.26|304.93|302.03|26
1645457320000|2022-02-21 15:28:40|305.16|302.26|305.01|302.11|305.16|302.26|304.99|302.09|21
1645457330000|2022-02-21 15:28:50|304.99|302.09|304.9|302|305.01|302.11|304.9|302|25
1645457340000|2022-02-21 15:29:00|304.87|301.97|304.92|302.02|305.01|302.11|304.84|301.94|20
1645457350000|2022-02-21 15:29:10|304.91|302.01|304.92|302.02|304.96|302.06|304.88|301.98|19
1645457360000|2022-02-21 15:29:20|304.91|302.01|305.05|302.15|305.05|302.15|304.91|302.01|17
1645457370000|2022-02-21 15:29:30|305.06|302.16|305.05|302.15|305.15|302.25|305.03|302.13|23
1645457380000|2022-02-21 15:29:40|305.03|302.13|305.01|302.11|305.06|302.16|305.01|302.11|22
1645457390000|2022-02-21 15:29:50|305.02|302.12|304.99|302.09|305.05|302.15|304.99|302.09|15
1645457400000|2022-02-21 15:30:00|304.95|302.05|304.9|302|304.98|302.08|304.72|301.82|25
1645457410000|2022-02-21 15:30:10|304.91|302.01|304.81|301.91|304.91|302.01|304.76|301.86|25
1645457420000|2022-02-21 15:30:20|304.78|301.88|304.84|301.94|304.91|302.01|304.77|301.87|19
1645457430000|2022-02-21 15:30:30|304.85|301.95|304.94|302.04|304.94|302.04|304.79|301.89|23
1645457440000|2022-02-21 15:30:40|304.95|302.05|305.08|302.18|305.08|302.18|304.91|302.01|25
1645457450000|2022-02-21 15:30:50|305.03|302.13|305.06|302.16|305.06|302.16|305|302.1|20
1645457460000|2022-02-21 15:31:00|305.07|302.17|305.1|302.2|305.1|302.2|304.99|302.09|18
1645457470000|2022-02-21 15:31:10|305.11|302.21|305.14|302.24|305.19|302.29|305.11|302.21|21
1645457480000|2022-02-21 15:31:20|305.15|302.25|305.31|302.41|305.32|302.42|305.14|302.24|22
1645457490000|2022-02-21 15:31:30|305.32|302.42|305.39|302.49|305.46|302.56|305.24|302.34|27
1645457500000|2022-02-21 15:31:40|305.37|302.47|305.56|302.66|305.63|302.73|305.37|302.47|28
1645457510000|2022-02-21 15:31:50|305.57|302.67|305.51|302.61|305.57|302.67|305.47|302.57|25
1645457520000|2022-02-21 15:32:00|305.53|302.63|305.63|302.73|305.66|302.76|305.51|302.61|26
1645457530000|2022-02-21 15:32:10|305.62|302.72|305.62|302.72|305.65|302.75|305.57|302.67|16
1645457540000|2022-02-21 15:32:20|305.64|302.74|305.46|302.56|305.64|302.74|305.44|302.54|20
1645457550000|2022-02-21 15:32:30|305.45|302.55|305.46|302.56|305.5|302.6|305.44|302.54|27
1645457560000|2022-02-21 15:32:40|305.47|302.57|305.38|302.48|305.51|302.61|305.38|302.48|22
1645457570000|2022-02-21 15:32:50|305.37|302.47|305.37|302.47|305.4|302.5|305.36|302.46|15
1645457580000|2022-02-21 15:33:00|305.36|302.46|305.56|302.66|305.61|302.71|305.36|302.46|25
1645457590000|2022-02-21 15:33:10|305.58|302.68|305.69|302.79|305.71|302.81|305.54|302.64|18
1645457600000|2022-02-21 15:33:20|305.68|302.78|305.81|302.91|305.84|302.94|305.66|302.76|22
1645457610000|2022-02-21 15:33:30|305.78|302.88|305.57|302.67|305.78|302.88|305.56|302.66|24
1645457620000|2022-02-21 15:33:40|305.56|302.66|305.43|302.53|305.56|302.66|305.39|302.49|19
1645457630000|2022-02-21 15:33:50|305.47|302.57|305.44|302.54|305.59|302.69|305.44|302.54|23
1645457640000|2022-02-21 15:34:00|305.43|302.53|305.33|302.43|305.43|302.53|305.31|302.41|26
1645457650000|2022-02-21 15:34:10|305.34|302.44|305.29|302.39|305.34|302.44|305.27|302.37|21
1645457660000|2022-02-21 15:34:20|305.27|302.37|305.29|302.39|305.33|302.43|305.23|302.33|22
1645457670000|2022-02-21 15:34:30|305.27|302.37|305.27|302.37|305.34|302.44|305.23|302.33|28
1645457680000|2022-02-21 15:34:40|305.26|302.36|305.33|302.43|305.35|302.45|305.24|302.34|20
1645457690000|2022-02-21 15:34:50|305.35|302.45|305.35|302.45|305.44|302.54|305.31|302.41|24
1645457700000|2022-02-21 15:35:00|305.34|302.44|305.33|302.43|305.36|302.46|305.29|302.39|18
1645457710000|2022-02-21 15:35:10|305.34|302.44|305.28|302.38|305.45|302.55|305.28|302.38|24
1645457720000|2022-02-21 15:35:20|305.31|302.41|305.3|302.4|305.31|302.41|305.2|302.3|23
1645457730000|2022-02-21 15:35:30|305.31|302.41|305.34|302.44|305.34|302.44|305.27|302.37|15
1645457740000|2022-02-21 15:35:40|305.33|302.43|305.25|302.35|305.34|302.44|305.23|302.33|17
1645457750000|2022-02-21 15:35:50|305.23|302.33|305.32|302.42|305.35|302.45|305.23|302.33|21
1645457760000|2022-02-21 15:36:00|305.35|302.45|305.15|302.25|305.36|302.46|305.14|302.24|27
1645457770000|2022-02-21 15:36:10|305.12|302.22|305.07|302.17|305.15|302.25|305.03|302.13|22
1645457780000|2022-02-21 15:36:20|305.06|302.16|305.07|302.17|305.16|302.26|305.03|302.13|27
1645457790000|2022-02-21 15:36:30|305.05|302.15|304.93|302.03|305.08|302.18|304.89|301.99|26
1645457800000|2022-02-21 15:36:40|304.94|302.04|304.87|301.97|304.94|302.04|304.76|301.86|23
1645457810000|2022-02-21 15:36:50|304.89|301.99|304.88|301.98|304.96|302.06|304.86|301.96|20
1645457820000|2022-02-21 15:37:00|304.89|301.99|305.08|302.18|305.08|302.18|304.8|301.9|26
1645457830000|2022-02-21 15:37:10|305.03|302.13|305.14|302.24|305.21|302.31|305.03|302.13|34
1645457840000|2022-02-21 15:37:20|305.13|302.23|305.03|302.13|305.13|302.23|305.02|302.12|19
1645457850000|2022-02-21 15:37:30|305.04|302.14|304.91|302.01|305.08|302.18|304.9|302|28
1645457860000|2022-02-21 15:37:40|304.92|302.02|304.89|301.99|304.93|302.03|304.88|301.98|16
1645457870000|2022-02-21 15:37:50|304.88|301.98|305.05|302.15|305.05|302.15|304.87|301.97|16
1645457880000|2022-02-21 15:38:00|305.04|302.14|305.09|302.19|305.11|302.21|305.04|302.14|17
1645457890000|2022-02-21 15:38:10|305.1|302.2|305.05|302.15|305.1|302.2|305.05|302.15|8
1645457900000|2022-02-21 15:38:20|305.04|302.14|305.1|302.2|305.16|302.26|305.04|302.14|19
1645457910000|2022-02-21 15:38:30|305.11|302.21|305.16|302.26|305.17|302.27|305.08|302.18|20
1645457920000|2022-02-21 15:38:40|305.17|302.27|305.21|302.31|305.21|302.31|305.16|302.26|14
1645457930000|2022-02-21 15:38:50|305.2|302.3|305.24|302.34|305.26|302.36|305.2|302.3|13
1645457940000|2022-02-21 15:39:00|305.26|302.36|305.4|302.5|305.4|302.5|305.24|302.34|14
1645457950000|2022-02-21 15:39:10|305.41|302.51|305.51|302.61|305.51|302.61|305.38|302.48|22
1645457960000|2022-02-21 15:39:20|305.53|302.63|305.54|302.64|305.57|302.67|305.5|302.6|31
1645457970000|2022-02-21 15:39:30|305.53|302.63|305.57|302.67|305.66|302.76|305.53|302.63|28
1645457980000|2022-02-21 15:39:40|305.56|302.66|305.79|302.89|305.79|302.89|305.55|302.65|31
1645457990000|2022-02-21 15:39:50|305.77|302.87|306.1|303.2|306.14|303.24|305.75|302.85|28
1645458000000|2022-02-21 15:40:00|306.11|303.21|306.13|303.23|306.18|303.28|306.04|303.14|24
1645458010000|2022-02-21 15:40:10|306.14|303.24|305.83|302.93|306.14|303.24|305.8|302.9|23
1645458020000|2022-02-21 15:40:20|305.82|302.92|305.9|303|305.99|303.09|305.82|302.92|26
1645458030000|2022-02-21 15:40:30|305.91|303.01|305.79|302.89|305.91|303.01|305.74|302.84|22
1645458040000|2022-02-21 15:40:40|305.78|302.88|305.77|302.87|305.96|303.06|305.76|302.86|22
1645458050000|2022-02-21 15:40:50|305.76|302.86|305.72|302.82|305.76|302.86|305.68|302.78|13
1645458060000|2022-02-21 15:41:00|305.71|302.81|305.74|302.84|305.75|302.85|305.71|302.81|16
1645458070000|2022-02-21 15:41:10|305.75|302.85|305.48|302.58|305.75|302.85|305.47|302.57|18
1645458080000|2022-02-21 15:41:20|305.52|302.62|305.38|302.48|305.52|302.62|305.36|302.46|18
1645458090000|2022-02-21 15:41:30|305.36|302.46|305.6|302.7|305.6|302.7|305.36|302.46|22
1645458100000|2022-02-21 15:41:40|305.59|302.69|305.66|302.76|305.66|302.76|305.53|302.63|22
1645458110000|2022-02-21 15:41:50|305.65|302.75|305.63|302.73|305.65|302.75|305.59|302.69|26
1645458120000|2022-02-21 15:42:00|305.64|302.74|305.57|302.67|305.67|302.77|305.51|302.61|28
1645458130000|2022-02-21 15:42:10|305.55|302.65|305.54|302.64|305.63|302.73|305.54|302.64|21
1645458140000|2022-02-21 15:42:20|305.56|302.66|305.55|302.65|305.57|302.67|305.53|302.63|12
1645458150000|2022-02-21 15:42:30|305.54|302.64|305.5|302.6|305.54|302.64|305.48|302.58|16
1645458160000|2022-02-21 15:42:40|305.51|302.61|305.69|302.79|305.73|302.83|305.5|302.6|22
1645458170000|2022-02-21 15:42:50|305.7|302.8|305.49|302.59|305.7|302.8|305.49|302.59|24
1645458180000|2022-02-21 15:43:00|305.5|302.6|305.52|302.62|305.59|302.69|305.49|302.59|27
1645458190000|2022-02-21 15:43:10|305.51|302.61|305.47|302.57|305.54|302.64|305.47|302.57|11
1645458200000|2022-02-21 15:43:20|305.46|302.56|305.41|302.51|305.48|302.58|305.39|302.49|20
1645458210000|2022-02-21 15:43:30|305.42|302.52|305.46|302.56|305.46|302.56|305.41|302.51|17
1645458220000|2022-02-21 15:43:40|305.47|302.57|305.6|302.7|305.6|302.7|305.43|302.53|22
1645458230000|2022-02-21 15:43:50|305.59|302.69|305.59|302.69|305.6|302.7|305.54|302.64|17
1645458240000|2022-02-21 15:44:00|305.6|302.7|305.61|302.71|305.66|302.76|305.58|302.68|24
1645458250000|2022-02-21 15:44:10|305.6|302.7|305.58|302.68|305.65|302.75|305.54|302.64|19
1645458260000|2022-02-21 15:44:20|305.57|302.67|305.49|302.59|305.57|302.67|305.49|302.59|16
1645458270000|2022-02-21 15:44:30|305.51|302.61|305.49|302.59|305.51|302.61|305.45|302.55|14
1645458280000|2022-02-21 15:44:40|305.46|302.56|305.21|302.31|305.46|302.56|305.21|302.31|30
1645458290000|2022-02-21 15:44:50|305.22|302.32|305.28|302.38|305.3|302.4|305.22|302.32|12
1645458300000|2022-02-21 15:45:00|305.29|302.39|305.35|302.45|305.49|302.59|305.28|302.38|23
1645458310000|2022-02-21 15:45:10|305.34|302.44|305.44|302.54|305.47|302.57|305.33|302.43|24
1645458320000|2022-02-21 15:45:20|305.4|302.5|305.64|302.74|305.68|302.78|305.4|302.5|26
1645458330000|2022-02-21 15:45:30|305.66|302.76|305.69|302.79|305.69|302.79|305.63|302.73|9
1645458340000|2022-02-21 15:45:40|305.7|302.8|305.69|302.79|305.74|302.84|305.68|302.78|10
1645458350000|2022-02-21 15:45:50|305.63|302.73|305.67|302.77|305.75|302.85|305.63|302.73|21
1645458360000|2022-02-21 15:46:00|305.7|302.8|305.68|302.78|305.73|302.83|305.65|302.75|20
1645458370000|2022-02-21 15:46:10|305.66|302.76|305.55|302.65|305.68|302.78|305.55|302.65|14
1645458380000|2022-02-21 15:46:20|305.56|302.66|305.46|302.56|305.56|302.66|305.43|302.53|25
1645458390000|2022-02-21 15:46:30|305.48|302.58|305.45|302.55|305.5|302.6|305.39|302.49|23
1645458400000|2022-02-21 15:46:40|305.41|302.51|305.38|302.48|305.45|302.55|305.38|302.48|23
1645458410000|2022-02-21 15:46:50|305.37|302.47|305.22|302.32|305.4|302.5|305.22|302.32|17
1645458420000|2022-02-21 15:47:00|305.2|302.3|305.01|302.11|305.24|302.34|305|302.1|23
1645458430000|2022-02-21 15:47:10|305|302.1|305.01|302.11|305.07|302.17|304.97|302.07|24
1645458440000|2022-02-21 15:47:20|305|302.1|304.97|302.07|305|302.1|304.89|301.99|28
1645458450000|2022-02-21 15:47:30|304.96|302.06|304.9|302|304.97|302.07|304.89|301.99|22
1645458460000|2022-02-21 15:47:40|304.91|302.01|304.9|302|304.94|302.04|304.88|301.98|23
1645458470000|2022-02-21 15:47:50|304.93|302.03|304.95|302.05|305.01|302.11|304.93|302.03|20
1645458480000|2022-02-21 15:48:00|304.94|302.04|304.71|301.81|304.94|302.04|304.71|301.81|23
1645458490000|2022-02-21 15:48:10|304.73|301.83|304.6|301.7|304.77|301.87|304.6|301.7|29
1645458500000|2022-02-21 15:48:20|304.64|301.74|304.46|301.56|304.64|301.74|304.46|301.56|22
1645458510000|2022-02-21 15:48:30|304.45|301.55|304.51|301.61|304.56|301.66|304.26|301.36|29
1645458520000|2022-02-21 15:48:40|304.53|301.63|304.3|301.4|304.58|301.68|304.3|301.4|27
1645458530000|2022-02-21 15:48:50|304.29|301.39|304.27|301.37|304.35|301.45|304.22|301.32|26
1645458540000|2022-02-21 15:49:00|304.23|301.33|304.21|301.31|304.32|301.42|304.17|301.27|28
1645458550000|2022-02-21 15:49:10|304.22|301.32|304.22|301.32|304.26|301.36|304.21|301.31|19
1645458560000|2022-02-21 15:49:20|304.23|301.33|304.34|301.44|304.37|301.47|304.19|301.29|22
1645458570000|2022-02-21 15:49:30|304.28|301.38|303.93|301.03|304.29|301.39|303.91|301.01|31
1645458580000|2022-02-21 15:49:40|303.95|301.05|304.23|301.33|304.27|301.37|303.89|300.99|32
1645458590000|2022-02-21 15:49:50|304.22|301.32|304.24|301.34|304.25|301.35|304.19|301.29|26
1645458600000|2022-02-21 15:50:00|304.25|301.35|304.23|301.33|304.36|301.46|304.23|301.33|19
1645458610000|2022-02-21 15:50:10|304.24|301.34|304.19|301.29|304.25|301.35|304.16|301.26|20
1645458620000|2022-02-21 15:50:20|304.21|301.31|304.08|301.18|304.22|301.32|304.02|301.12|21
1645458630000|2022-02-21 15:50:30|304.09|301.19|304.05|301.15|304.14|301.24|304.02|301.12|21
1645458640000|2022-02-21 15:50:40|304.04|301.14|304.12|301.22|304.12|301.22|304.03|301.13|9
1645458650000|2022-02-21 15:50:50|304.11|301.21|304.13|301.23|304.14|301.24|304.09|301.19|15
1645458660000|2022-02-21 15:51:00|304.14|301.24|304.24|301.34|304.3|301.4|304.14|301.24|29
1645458670000|2022-02-21 15:51:10|304.22|301.32|304.08|301.18|304.25|301.35|304.05|301.15|21
1645458680000|2022-02-21 15:51:20|304.07|301.17|304.12|301.22|304.15|301.25|304.07|301.17|16
1645458690000|2022-02-21 15:51:30|304.11|301.21|304.12|301.22|304.13|301.23|304.04|301.14|20
1645458700000|2022-02-21 15:51:40|304.13|301.23|304.14|301.24|304.15|301.25|304.1|301.2|15
1645458710000|2022-02-21 15:51:50|304.13|301.23|304.14|301.24|304.14|301.24|304.11|301.21|15
1645458720000|2022-02-21 15:52:00|304.13|301.23|304.14|301.24|304.19|301.29|304.13|301.23|15
1645458730000|2022-02-21 15:52:10|304.13|301.23|304.26|301.36|304.28|301.38|304.12|301.22|22
1645458740000|2022-02-21 15:52:20|304.27|301.37|304.29|301.39|304.31|301.41|304.24|301.34|20
1645458750000|2022-02-21 15:52:30|304.31|301.41|304.49|301.59|304.56|301.66|304.31|301.41|24
1645458760000|2022-02-21 15:52:40|304.47|301.57|304.4|301.5|304.51|301.61|304.33|301.43|28
1645458770000|2022-02-21 15:52:50|304.41|301.51|304.37|301.47|304.46|301.56|304.37|301.47|17
1645458780000|2022-02-21 15:53:00|304.38|301.48|304.49|301.59|304.49|301.59|304.38|301.48|16
1645458790000|2022-02-21 15:53:10|304.53|301.63|304.49|301.59|304.53|301.63|304.45|301.55|18
1645458800000|2022-02-21 15:53:20|304.5|301.6|304.5|301.6|304.6|301.7|304.44|301.54|23
1645458810000|2022-02-21 15:53:30|304.51|301.61|304.63|301.73|304.63|301.73|304.49|301.59|21
1645458820000|2022-02-21 15:53:40|304.64|301.74|304.53|301.63|304.64|301.74|304.53|301.63|25
1645458830000|2022-02-21 15:53:50|304.54|301.64|304.45|301.55|304.54|301.64|304.45|301.55|26
1645458840000|2022-02-21 15:54:00|304.44|301.54|304.4|301.5|304.57|301.67|304.4|301.5|26
1645458850000|2022-02-21 15:54:10|304.39|301.49|304.29|301.39|304.39|301.49|304.25|301.35|22
1645458860000|2022-02-21 15:54:20|304.3|301.4|304.33|301.43|304.38|301.48|304.27|301.37|18
1645458870000|2022-02-21 15:54:30|304.31|301.41|304.29|301.39|304.33|301.43|304.26|301.36|15
1645458880000|2022-02-21 15:54:40|304.3|301.4|304.25|301.35|304.33|301.43|304.24|301.34|22
1645458890000|2022-02-21 15:54:50|304.24|301.34|304.28|301.38|304.28|301.38|304.23|301.33|12
1645458900000|2022-02-21 15:55:00|304.26|301.36|304.19|301.29|304.26|301.36|304.17|301.27|21
1645458910000|2022-02-21 15:55:10|304.22|301.32|304.19|301.29|304.23|301.33|304.18|301.28|14
1645458920000|2022-02-21 15:55:20|304.21|301.31|304.29|301.39|304.32|301.42|304.16|301.26|29
1645458930000|2022-02-21 15:55:30|304.28|301.38|304.26|301.36|304.3|301.4|304.22|301.32|15
1645458940000|2022-02-21 15:55:40|304.25|301.35|304.16|301.26|304.28|301.38|304.16|301.26|18
1645458950000|2022-02-21 15:55:50|304.17|301.27|304.15|301.25|304.18|301.28|304.15|301.25|8
1645458960000|2022-02-21 15:56:00|304.12|301.22|304.24|301.34|304.24|301.34|304.12|301.22|12
1645458970000|2022-02-21 15:56:10|304.23|301.33|304.19|301.29|304.23|301.33|304.18|301.28|15
1645458980000|2022-02-21 15:56:20|304.2|301.3|304.13|301.23|304.21|301.31|304.13|301.23|9
1645458990000|2022-02-21 15:56:30|304.15|301.25|304.16|301.26|304.21|301.31|304.13|301.23|15
1645459000000|2022-02-21 15:56:40|304.17|301.27|304.17|301.27|304.18|301.28|304.15|301.25|12
1645459010000|2022-02-21 15:56:50|304.14|301.24|304.2|301.3|304.29|301.39|304.14|301.24|18
1645459020000|2022-02-21 15:57:00|304.23|301.33|304.12|301.22|304.23|301.33|304.1|301.2|23
1645459030000|2022-02-21 15:57:10|304.14|301.24|304.14|301.24|304.16|301.26|304.09|301.19|17
1645459040000|2022-02-21 15:57:20|304.15|301.25|304.13|301.23|304.2|301.3|304.13|301.23|18
1645459050000|2022-02-21 15:57:30|304.14|301.24|304.3|301.4|304.3|301.4|304.13|301.23|21
1645459060000|2022-02-21 15:57:40|304.29|301.39|304.35|301.45|304.35|301.45|304.27|301.37|9
1645459070000|2022-02-21 15:57:50|304.34|301.44|304.36|301.46|304.45|301.55|304.33|301.43|28
1645459080000|2022-02-21 15:58:00|304.37|301.47|304.31|301.41|304.4|301.5|304.29|301.39|24
1645459090000|2022-02-21 15:58:10|304.34|301.44|304.22|301.32|304.39|301.49|304.21|301.31|23
1645459100000|2022-02-21 15:58:20|304.21|301.31|304.23|301.33|304.32|301.42|304.21|301.31|29
1645459110000|2022-02-21 15:58:30|304.27|301.37|304.23|301.33|304.27|301.37|304.18|301.28|23
1645459120000|2022-02-21 15:58:40|304.21|301.31|304.26|301.36|304.26|301.36|304.18|301.28|17
1645459130000|2022-02-21 15:58:50|304.25|301.35|304.3|301.4|304.32|301.42|304.18|301.28|24
1645459140000|2022-02-21 15:59:00|304.29|301.39|304.48|301.58|304.48|301.58|304.24|301.34|23
1645459150000|2022-02-21 15:59:10|304.49|301.59|304.51|301.61|304.51|301.61|304.42|301.52|21
1645459160000|2022-02-21 15:59:20|304.48|301.58|304.5|301.6|304.53|301.63|304.47|301.57|13
1645459170000|2022-02-21 15:59:30|304.49|301.59|304.47|301.57|304.53|301.63|304.46|301.56|15
1645459180000|2022-02-21 15:59:40|304.41|301.51|304.37|301.47|304.42|301.52|304.36|301.46|14
1645459190000|2022-02-21 15:59:50|304.38|301.48|304.29|301.39|304.39|301.49|304.27|301.37|19
1645459200000|2022-02-21 16:00:00|304.28|301.38|304.2|301.3|304.3|301.4|304.19|301.29|26
1645459210000|2022-02-21 16:00:10|304.24|301.34|304.25|301.35|304.27|301.37|304.2|301.3|23
1645459220000|2022-02-21 16:00:20|304.24|301.34|304.31|301.41|304.31|301.41|304.2|301.3|16
1645459230000|2022-02-21 16:00:30|304.3|301.4|304.19|301.29|304.3|301.4|304.19|301.29|16
1645459240000|2022-02-21 16:00:40|304.2|301.3|304.17|301.27|304.21|301.31|304.07|301.17|19
1645459250000|2022-02-21 16:00:50|304.16|301.26|304.24|301.34|304.24|301.34|304.13|301.23|16
1645459260000|2022-02-21 16:01:00|304.23|301.33|304.26|301.36|304.29|301.39|304.23|301.33|21
1645459270000|2022-02-21 16:01:10|304.28|301.38|304.66|301.76|304.67|301.77|304.28|301.38|28
1645459280000|2022-02-21 16:01:20|304.63|301.73|304.73|301.83|304.82|301.92|304.6|301.7|32
1645459290000|2022-02-21 16:01:30|304.71|301.81|304.83|301.93|304.89|301.99|304.71|301.81|29
1645459300000|2022-02-21 16:01:40|304.84|301.94|304.66|301.76|304.84|301.94|304.62|301.72|24
1645459310000|2022-02-21 16:01:50|304.65|301.75|304.59|301.69|304.68|301.78|304.48|301.58|24
1645459320000|2022-02-21 16:02:00|304.6|301.7|304.51|301.61|304.63|301.73|304.51|301.61|24
1645459330000|2022-02-21 16:02:10|304.5|301.6|304.51|301.61|304.55|301.65|304.36|301.46|28
1645459340000|2022-02-21 16:02:20|304.49|301.59|304.57|301.67|304.58|301.68|304.49|301.59|13
1645459350000|2022-02-21 16:02:30|304.58|301.68|304.57|301.67|304.58|301.68|304.51|301.61|19
1645459360000|2022-02-21 16:02:40|304.58|301.68|304.81|301.91|304.81|301.91|304.5|301.6|25
1645459370000|2022-02-21 16:02:50|304.84|301.94|305.17|302.27|305.2|302.3|304.84|301.94|31
1645459380000|2022-02-21 16:03:00|305.2|302.3|305.43|302.53|305.49|302.59|305.2|302.3|28
1645459390000|2022-02-21 16:03:10|305.44|302.54|305.49|302.59|305.71|302.81|305.44|302.54|29
1645459400000|2022-02-21 16:03:20|305.52|302.62|305.39|302.49|305.58|302.68|305.39|302.49|30
1645459410000|2022-02-21 16:03:30|305.38|302.48|305.45|302.55|305.53|302.63|305.38|302.48|32
1645459420000|2022-02-21 16:03:40|305.47|302.57|305.41|302.51|305.5|302.6|305.39|302.49|30
1645459430000|2022-02-21 16:03:50|305.39|302.49|305.26|302.36|305.39|302.49|305.21|302.31|25
1645459440000|2022-02-21 16:04:00|305.24|302.34|305.56|302.66|305.61|302.71|305.24|302.34|28
1645459450000|2022-02-21 16:04:10|305.53|302.63|305.46|302.56|305.54|302.64|305.4|302.5|18
1645459460000|2022-02-21 16:04:20|305.47|302.57|305.62|302.72|305.62|302.72|305.47|302.57|22
1645459470000|2022-02-21 16:04:30|305.6|302.7|305.51|302.61|305.62|302.72|305.51|302.61|20
1645459480000|2022-02-21 16:04:40|305.53|302.63|305.6|302.7|305.6|302.7|305.53|302.63|15
1645459490000|2022-02-21 16:04:50|305.61|302.71|305.65|302.75|305.66|302.76|305.58|302.68|14
1645459500000|2022-02-21 16:05:00|305.64|302.74|305.6|302.7|305.64|302.74|305.58|302.68|16
1645459510000|2022-02-21 16:05:10|305.62|302.72|305.37|302.47|305.62|302.72|305.36|302.46|22
1645459520000|2022-02-21 16:05:20|305.36|302.46|305.32|302.42|305.4|302.5|305.32|302.42|18
1645459530000|2022-02-21 16:05:30|305.33|302.43|305.28|302.38|305.33|302.43|305.21|302.31|23
1645459540000|2022-02-21 16:05:40|305.29|302.39|305.3|302.4|305.3|302.4|305.24|302.34|15
1645459550000|2022-02-21 16:05:50|305.39|302.49|305.61|302.71|305.66|302.76|305.38|302.48|25
1645459560000|2022-02-21 16:06:00|305.59|302.69|305.68|302.78|305.71|302.81|305.56|302.66|19
1645459570000|2022-02-21 16:06:10|305.65|302.75|305.57|302.67|305.67|302.77|305.55|302.65|24
1645459580000|2022-02-21 16:06:20|305.59|302.69|305.57|302.67|305.63|302.73|305.56|302.66|15
1645459590000|2022-02-21 16:06:30|305.56|302.66|305.46|302.56|305.56|302.66|305.43|302.53|14
1645459600000|2022-02-21 16:06:40|305.47|302.57|305.47|302.57|305.6|302.7|305.45|302.55|17
1645459610000|2022-02-21 16:06:50|305.45|302.55|305.42|302.52|305.48|302.58|305.38|302.48|16
1645459620000|2022-02-21 16:07:00|305.45|302.55|305.49|302.59|305.52|302.62|305.43|302.53|22
1645459630000|2022-02-21 16:07:10|305.5|302.6|305.58|302.68|305.61|302.71|305.49|302.59|28
1645459640000|2022-02-21 16:07:20|305.54|302.64|305.53|302.63|305.66|302.76|305.53|302.63|27
1645459650000|2022-02-21 16:07:30|305.52|302.62|305.59|302.69|305.69|302.79|305.48|302.58|32
1645459660000|2022-02-21 16:07:40|305.6|302.7|305.6|302.7|305.65|302.75|305.55|302.65|19
1645459670000|2022-02-21 16:07:50|305.59|302.69|305.61|302.71|305.66|302.76|305.54|302.64|24
1645459680000|2022-02-21 16:08:00|305.57|302.67|305.71|302.81|305.73|302.83|305.56|302.66|19
1645459690000|2022-02-21 16:08:10|305.69|302.79|305.6|302.7|305.69|302.79|305.58|302.68|26
1645459700000|2022-02-21 16:08:20|305.59|302.69|305.63|302.73|305.63|302.73|305.56|302.66|14
1645459710000|2022-02-21 16:08:30|305.6|302.7|305.61|302.71|305.66|302.76|305.6|302.7|11
1645459720000|2022-02-21 16:08:40|305.63|302.73|305.63|302.73|305.64|302.74|305.59|302.69|16
1645459730000|2022-02-21 16:08:50|305.6|302.7|305.63|302.73|305.64|302.74|305.6|302.7|14
1645459740000|2022-02-21 16:09:00|305.64|302.74|305.56|302.66|305.64|302.74|305.55|302.65|25
1645459750000|2022-02-21 16:09:10|305.55|302.65|305.69|302.79|305.7|302.8|305.5|302.6|28
1645459760000|2022-02-21 16:09:20|305.7|302.8|305.91|303.01|305.93|303.03|305.7|302.8|22
1645459770000|2022-02-21 16:09:30|305.92|303.02|306.12|303.22|306.12|303.22|305.91|303.01|20
1645459780000|2022-02-21 16:09:40|306.13|303.23|306.34|303.44|306.36|303.46|306.13|303.23|21
1645459790000|2022-02-21 16:09:50|306.3|303.4|306.35|303.45|306.45|303.55|306.3|303.4|16
1645459800000|2022-02-21 16:10:00|306.36|303.46|306.46|303.56|306.46|303.56|306.36|303.46|22
1645459810000|2022-02-21 16:10:10|306.42|303.52|306.28|303.38|306.43|303.53|306.24|303.34|23
1645459820000|2022-02-21 16:10:20|306.27|303.37|306.33|303.43|306.38|303.48|306.24|303.34|23
1645459830000|2022-02-21 16:10:30|306.32|303.42|306.18|303.28|306.33|303.43|306.17|303.27|28
1645459840000|2022-02-21 16:10:40|306.17|303.27|306.14|303.24|306.21|303.31|306.14|303.24|11
1645459850000|2022-02-21 16:10:50|306.15|303.25|305.94|303.04|306.15|303.25|305.93|303.03|14
1645459860000|2022-02-21 16:11:00|305.9|303|305.76|302.86|305.9|303|305.72|302.82|24
1645459870000|2022-02-21 16:11:10|305.77|302.87|305.98|303.08|306.03|303.13|305.77|302.87|22
1645459880000|2022-02-21 16:11:20|305.99|303.09|306.17|303.27|306.17|303.27|305.97|303.07|19
1645459890000|2022-02-21 16:11:30|306.19|303.29|306.16|303.26|306.2|303.3|306.13|303.23|22
1645459900000|2022-02-21 16:11:40|306.15|303.25|306.27|303.37|306.38|303.48|306.15|303.25|27
1645459910000|2022-02-21 16:11:50|306.29|303.39|306.36|303.46|306.39|303.49|306.26|303.36|19
1645459920000|2022-02-21 16:12:00|306.38|303.48|306.49|303.59|306.49|303.59|306.32|303.42|29
1645459930000|2022-02-21 16:12:10|306.51|303.61|306.44|303.54|306.56|303.66|306.4|303.5|32
1645459940000|2022-02-21 16:12:20|306.46|303.56|306.44|303.54|306.49|303.59|306.42|303.52|16
1645459950000|2022-02-21 16:12:30|306.42|303.52|306.42|303.52|306.45|303.55|306.39|303.49|19
1645459960000|2022-02-21 16:12:40|306.43|303.53|306.29|303.39|306.43|303.53|306.28|303.38|22
1645459970000|2022-02-21 16:12:50|306.32|303.42|306.29|303.39|306.32|303.42|306.26|303.36|13
1645459980000|2022-02-21 16:13:00|306.26|303.36|306.26|303.36|306.29|303.39|306.26|303.36|15
1645459990000|2022-02-21 16:13:10|306.27|303.37|306.18|303.28|306.28|303.38|306.18|303.28|20
1645460000000|2022-02-21 16:13:20|306.17|303.27|306.05|303.15|306.17|303.27|306.03|303.13|23
1645460010000|2022-02-21 16:13:30|306.04|303.14|306.09|303.19|306.11|303.21|306.02|303.12|21
1645460020000|2022-02-21 16:13:40|306.05|303.15|305.94|303.04|306.05|303.15|305.94|303.04|14
1645460030000|2022-02-21 16:13:50|305.92|303.02|305.75|302.85|305.92|303.02|305.74|302.84|19
1645460040000|2022-02-21 16:14:00|305.71|302.81|305.69|302.79|305.71|302.81|305.67|302.77|21
1645460050000|2022-02-21 16:14:10|305.68|302.78|305.85|302.95|305.85|302.95|305.67|302.77|21
1645460060000|2022-02-21 16:14:20|305.87|302.97|305.77|302.87|305.87|302.97|305.75|302.85|11
1645460070000|2022-02-21 16:14:30|305.76|302.86|305.75|302.85|305.78|302.88|305.73|302.83|19
1645460080000|2022-02-21 16:14:40|305.74|302.84|305.78|302.88|305.8|302.9|305.74|302.84|15
1645460090000|2022-02-21 16:14:50|305.79|302.89|305.78|302.88|305.81|302.91|305.77|302.87|19
1645460100000|2022-02-21 16:15:00|305.77|302.87|305.68|302.78|305.81|302.91|305.67|302.77|20
1645460110000|2022-02-21 16:15:10|305.7|302.8|306.05|303.15|306.07|303.17|305.7|302.8|25
1645460120000|2022-02-21 16:15:20|306.02|303.12|306.11|303.21|306.11|303.21|306|303.1|20
1645460130000|2022-02-21 16:15:30|306.14|303.24|306.33|303.43|306.48|303.58|306.14|303.24|26
1645460140000|2022-02-21 16:15:40|306.34|303.44|306.37|303.47|306.46|303.56|306.3|303.4|27
1645460150000|2022-02-21 16:15:50|306.35|303.45|306.35|303.45|306.37|303.47|306.33|303.43|17
1645460160000|2022-02-21 16:16:00|306.37|303.47|306.35|303.45|306.39|303.49|306.25|303.35|23
1645460170000|2022-02-21 16:16:10|306.4|303.5|306.12|303.22|306.41|303.51|306.12|303.22|28
1645460180000|2022-02-21 16:16:20|306.09|303.19|306.31|303.41|306.31|303.41|306.09|303.19|27
1645460190000|2022-02-21 16:16:30|306.27|303.37|306.41|303.51|306.41|303.51|306.23|303.33|23
1645460200000|2022-02-21 16:16:40|306.4|303.5|306.42|303.52|306.45|303.55|306.36|303.46|20
1645460210000|2022-02-21 16:16:50|306.43|303.53|306.41|303.51|306.44|303.54|306.35|303.45|29
1645460220000|2022-02-21 16:17:00|306.4|303.5|306.34|303.44|306.43|303.53|306.31|303.41|24
1645460230000|2022-02-21 16:17:10|306.36|303.46|306.33|303.43|306.37|303.47|306.28|303.38|21
1645460240000|2022-02-21 16:17:20|306.35|303.45|306.33|303.43|306.38|303.48|306.29|303.39|19
1645460250000|2022-02-21 16:17:30|306.3|303.4|306.29|303.39|306.31|303.41|306.22|303.32|21
1645460260000|2022-02-21 16:17:40|306.27|303.37|306.11|303.21|306.27|303.37|306.06|303.16|26
1645460270000|2022-02-21 16:17:50|306.08|303.18|305.99|303.09|306.08|303.18|305.96|303.06|24
1645460280000|2022-02-21 16:18:00|306.03|303.13|305.88|302.98|306.03|303.13|305.88|302.98|24
1645460290000|2022-02-21 16:18:10|305.9|303|306.02|303.12|306.07|303.17|305.86|302.96|27
1645460300000|2022-02-21 16:18:20|306.01|303.11|306.04|303.14|306.06|303.16|306.01|303.11|19
1645460310000|2022-02-21 16:18:30|306.05|303.15|306.07|303.17|306.07|303.17|305.98|303.08|15
1645460320000|2022-02-21 16:18:40|306.06|303.16|306.03|303.13|306.07|303.17|306.01|303.11|17
1645460330000|2022-02-21 16:18:50|306.06|303.16|306.17|303.27|306.17|303.27|306.02|303.12|16
1645460340000|2022-02-21 16:19:00|306.18|303.28|306.21|303.31|306.24|303.34|306.14|303.24|17
1645460350000|2022-02-21 16:19:10|306.22|303.32|306.11|303.21|306.22|303.32|306.11|303.21|15
1645460360000|2022-02-21 16:19:20|306.1|303.2|306.05|303.15|306.16|303.26|306.05|303.15|18
1645460370000|2022-02-21 16:19:30|306.06|303.16|306.07|303.17|306.13|303.23|306.03|303.13|23
1645460380000|2022-02-21 16:19:40|306.09|303.19|306.05|303.15|306.09|303.19|306.02|303.12|20
1645460390000|2022-02-21 16:19:50|306.06|303.16|306.06|303.16|306.07|303.17|306.02|303.12|10
1645460400000|2022-02-21 16:20:00|306.07|303.17|306.13|303.23|306.14|303.24|306|303.1|22
1645460410000|2022-02-21 16:20:10|306.12|303.22|306.11|303.21|306.13|303.23|306|303.1|23
1645460420000|2022-02-21 16:20:20|306.07|303.17|306.08|303.18|306.11|303.21|306.02|303.12|16
1645460430000|2022-02-21 16:20:30|306.09|303.19|306.09|303.19|306.12|303.22|306.04|303.14|17
1645460440000|2022-02-21 16:20:40|306.1|303.2|306.12|303.22|306.18|303.28|306.08|303.18|26
1645460450000|2022-02-21 16:20:50|306.1|303.2|306.09|303.19|306.13|303.23|305.97|303.07|26
1645460460000|2022-02-21 16:21:00|306.08|303.18|306.14|303.24|306.16|303.26|306.05|303.15|22
1645460470000|2022-02-21 16:21:10|306.16|303.26|306.15|303.25|306.19|303.29|306.12|303.22|24
1645460480000|2022-02-21 16:21:20|306.17|303.27|306.61|303.71|306.7|303.8|306.14|303.24|30
1645460490000|2022-02-21 16:21:30|306.53|303.63|306.54|303.64|306.63|303.73|306.48|303.58|33
1645460500000|2022-02-21 16:21:40|306.57|303.67|306.53|303.63|306.68|303.78|306.51|303.61|22
1645460510000|2022-02-21 16:21:50|306.54|303.64|306.46|303.56|306.54|303.64|306.32|303.42|25
1645460520000|2022-02-21 16:22:00|306.45|303.55|306.38|303.48|306.45|303.55|306.3|303.4|31
1645460530000|2022-02-21 16:22:10|306.35|303.45|306.31|303.41|306.36|303.46|306.19|303.29|24
1645460540000|2022-02-21 16:22:20|306.3|303.4|306.32|303.42|306.36|303.46|306.28|303.38|25
1645460550000|2022-02-21 16:22:30|306.33|303.43|306.24|303.34|306.35|303.45|306.18|303.28|28
1645460560000|2022-02-21 16:22:40|306.25|303.35|306.3|303.4|306.3|303.4|306.2|303.3|17
1645460570000|2022-02-21 16:22:50|306.29|303.39|306.3|303.4|306.3|303.4|306.21|303.31|16
1645460580000|2022-02-21 16:23:00|306.29|303.39|306.09|303.19|306.29|303.39|306.09|303.19|20
1645460590000|2022-02-21 16:23:10|306.08|303.18|306.1|303.2|306.12|303.22|306.06|303.16|20
1645460600000|2022-02-21 16:23:20|306.05|303.15|306.09|303.19|306.14|303.24|306.05|303.15|20
1645460610000|2022-02-21 16:23:30|306.07|303.17|306.07|303.17|306.13|303.23|306.07|303.17|24
1645460620000|2022-02-21 16:23:40|306.06|303.16|306.08|303.18|306.09|303.19|306.03|303.13|19
1645460630000|2022-02-21 16:23:50|306.06|303.16|306.05|303.15|306.08|303.18|306.02|303.12|15
1645460640000|2022-02-21 16:24:00|306.07|303.17|305.92|303.02|306.07|303.17|305.92|303.02|16
1645460650000|2022-02-21 16:24:10|305.91|303.01|305.79|302.89|305.93|303.03|305.79|302.89|17
1645460660000|2022-02-21 16:24:20|305.8|302.9|305.71|302.81|305.82|302.92|305.71|302.81|16
1645460670000|2022-02-21 16:24:30|305.73|302.83|305.54|302.64|305.75|302.85|305.53|302.63|28
1645460680000|2022-02-21 16:24:40|305.55|302.65|305.36|302.46|305.55|302.65|305.33|302.43|27
1645460690000|2022-02-21 16:24:50|305.41|302.51|305.36|302.46|305.41|302.51|305.34|302.44|23
1645460700000|2022-02-21 16:25:00|305.35|302.45|305.39|302.49|305.45|302.55|305.34|302.44|23
1645460710000|2022-02-21 16:25:10|305.38|302.48|305.22|302.32|305.4|302.5|305.2|302.3|29
1645460720000|2022-02-21 16:25:20|305.21|302.31|304.88|301.98|305.21|302.31|304.88|301.98|32
1645460730000|2022-02-21 16:25:30|304.95|302.05|304.74|301.84|304.95|302.05|304.74|301.84|28
1645460740000|2022-02-21 16:25:40|304.8|301.9|304.72|301.82|304.83|301.93|304.71|301.81|28
1645460750000|2022-02-21 16:25:50|304.71|301.81|304.86|301.96|304.87|301.97|304.7|301.8|25
1645460760000|2022-02-21 16:26:00|304.85|301.95|304.83|301.93|304.85|301.95|304.78|301.88|31
1645460770000|2022-02-21 16:26:10|304.8|301.9|304.86|301.96|304.9|302|304.8|301.9|18
1645460780000|2022-02-21 16:26:20|304.87|301.97|304.77|301.87|304.87|301.97|304.77|301.87|19
1645460790000|2022-02-21 16:26:30|304.76|301.86|304.66|301.76|304.76|301.86|304.65|301.75|16
1645460800000|2022-02-21 16:26:40|304.65|301.75|304.65|301.75|304.7|301.8|304.59|301.69|15
1645460810000|2022-02-21 16:26:50|304.64|301.74|304.46|301.56|304.64|301.74|304.45|301.55|26
1645460820000|2022-02-21 16:27:00|304.47|301.57|304.55|301.65|304.56|301.66|304.43|301.53|27
1645460830000|2022-02-21 16:27:10|304.57|301.67|304.58|301.68|304.63|301.73|304.56|301.66|25
1645460840000|2022-02-21 16:27:20|304.59|301.69|304.61|301.71|304.62|301.72|304.55|301.65|16
1645460850000|2022-02-21 16:27:30|304.63|301.73|304.56|301.66|304.7|301.8|304.53|301.63|24
1645460860000|2022-02-21 16:27:40|304.55|301.65|304.59|301.69|304.63|301.73|304.53|301.63|26
1645460870000|2022-02-21 16:27:50|304.56|301.66|304.51|301.61|304.61|301.71|304.48|301.58|27
1645460880000|2022-02-21 16:28:00|304.5|301.6|304.46|301.56|304.51|301.61|304.41|301.51|17
1645460890000|2022-02-21 16:28:10|304.45|301.55|304.38|301.48|304.45|301.55|304.37|301.47|23
1645460900000|2022-02-21 16:28:20|304.35|301.45|304.31|301.41|304.35|301.45|304.25|301.35|23
1645460910000|2022-02-21 16:28:30|304.28|301.38|304.23|301.33|304.28|301.38|304.14|301.24|26
1645460920000|2022-02-21 16:28:40|304.22|301.32|304.41|301.51|304.43|301.53|304.21|301.31|27
1645460930000|2022-02-21 16:28:50|304.42|301.52|304.38|301.48|304.44|301.54|304.38|301.48|16
1645460940000|2022-02-21 16:29:00|304.35|301.45|304.33|301.43|304.42|301.52|304.31|301.41|28
1645460950000|2022-02-21 16:29:10|304.31|301.41|304.16|301.26|304.35|301.45|304.16|301.26|25
1645460960000|2022-02-21 16:29:20|304.14|301.24|304.13|301.23|304.14|301.24|304.02|301.12|26
1645460970000|2022-02-21 16:29:30|304.11|301.21|304.09|301.19|304.12|301.22|304.08|301.18|13
1645460980000|2022-02-21 16:29:40|304.08|301.18|304.06|301.16|304.08|301.18|304.01|301.11|25
1645460990000|2022-02-21 16:29:50|304.05|301.15|304.23|301.33|304.24|301.34|304.05|301.15|18
1645461000000|2022-02-21 16:30:00|304.24|301.34|304.17|301.27|304.31|301.41|304.17|301.27|26
1645461010000|2022-02-21 16:30:10|304.18|301.28|304.19|301.29|304.29|301.39|304.14|301.24|26
1645461020000|2022-02-21 16:30:20|304.2|301.3|304.13|301.23|304.22|301.32|304.12|301.22|18
1645461030000|2022-02-21 16:30:30|304.15|301.25|304.16|301.26|304.2|301.3|304.13|301.23|20
1645461040000|2022-02-21 16:30:40|304.14|301.24|304.1|301.2|304.19|301.29|304.1|301.2|13
1645461050000|2022-02-21 16:30:50|304.11|301.21|304.13|301.23|304.16|301.26|304.07|301.17|20
1645461060000|2022-02-21 16:31:00|304.15|301.25|304.17|301.27|304.2|301.3|304.15|301.25|15
1645461070000|2022-02-21 16:31:10|304.18|301.28|304.25|301.35|304.25|301.35|304.18|301.28|21
1645461080000|2022-02-21 16:31:20|304.24|301.34|304.16|301.26|304.24|301.34|304.11|301.21|18
1645461090000|2022-02-21 16:31:30|304.15|301.25|304.3|301.4|304.3|301.4|304.14|301.24|23
1645461100000|2022-02-21 16:31:40|304.26|301.36|304.26|301.36|304.33|301.43|304.2|301.3|23
1645461110000|2022-02-21 16:31:50|304.25|301.35|304.42|301.52|304.42|301.52|304.25|301.35|25
1645461120000|2022-02-21 16:32:00|304.43|301.53|304.59|301.69|304.65|301.75|304.43|301.53|32
1645461130000|2022-02-21 16:32:10|304.61|301.71|304.64|301.74|304.67|301.77|304.55|301.65|22
1645461140000|2022-02-21 16:32:20|304.65|301.75|304.62|301.72|304.66|301.76|304.61|301.71|17
1645461150000|2022-02-21 16:32:30|304.61|301.71|304.64|301.74|304.69|301.79|304.6|301.7|23
1645461160000|2022-02-21 16:32:40|304.65|301.75|304.71|301.81|304.71|301.81|304.65|301.75|19
1645461170000|2022-02-21 16:32:50|304.72|301.82|304.65|301.75|304.72|301.82|304.63|301.73|18
1645461180000|2022-02-21 16:33:00|304.64|301.74|304.64|301.74|304.65|301.75|304.58|301.68|15
1645461190000|2022-02-21 16:33:10|304.66|301.76|304.54|301.64|304.66|301.76|304.52|301.62|20
1645461200000|2022-02-21 16:33:20|304.55|301.65|304.72|301.82|304.72|301.82|304.53|301.63|18
1645461210000|2022-02-21 16:33:30|304.71|301.81|304.66|301.76|304.72|301.82|304.63|301.73|20
1645461220000|2022-02-21 16:33:40|304.7|301.8|304.75|301.85|304.8|301.9|304.7|301.8|16
1645461230000|2022-02-21 16:33:50|304.74|301.84|304.86|301.96|304.91|302.01|304.7|301.8|21
1645461240000|2022-02-21 16:34:00|304.87|301.97|304.88|301.98|304.94|302.04|304.87|301.97|20
1645461250000|2022-02-21 16:34:10|304.87|301.97|304.98|302.08|304.98|302.08|304.81|301.91|31
1645461260000|2022-02-21 16:34:20|304.96|302.06|305.11|302.21|305.11|302.21|304.96|302.06|21
1645461270000|2022-02-21 16:34:30|305.05|302.15|305.1|302.2|305.11|302.21|305.05|302.15|16
1645461280000|2022-02-21 16:34:40|305.06|302.16|305.06|302.16|305.11|302.21|305.04|302.14|11
1645461290000|2022-02-21 16:34:50|305.03|302.13|304.89|301.99|305.06|302.16|304.89|301.99|20
1645461300000|2022-02-21 16:35:00|304.91|302.01|304.94|302.04|304.96|302.06|304.91|302.01|15
1645461310000|2022-02-21 16:35:10|304.92|302.02|304.98|302.08|304.98|302.08|304.85|301.95|24
1645461320000|2022-02-21 16:35:20|304.97|302.07|304.89|301.99|304.98|302.08|304.88|301.98|19
1645461330000|2022-02-21 16:35:30|304.9|302|304.74|301.84|304.9|302|304.7|301.8|19
1645461340000|2022-02-21 16:35:40|304.77|301.87|304.8|301.9|304.81|301.91|304.75|301.85|22
1645461350000|2022-02-21 16:35:50|304.81|301.91|304.86|301.96|304.94|302.04|304.77|301.87|21
1645461360000|2022-02-21 16:36:00|304.87|301.97|304.91|302.01|304.93|302.03|304.82|301.92|22
1645461370000|2022-02-21 16:36:10|304.9|302|305.24|302.34|305.26|302.36|304.9|302|23
1645461380000|2022-02-21 16:36:20|305.23|302.33|305.26|302.36|305.31|302.41|305.22|302.32|11
1645461390000|2022-02-21 16:36:30|305.27|302.37|305.13|302.23|305.27|302.37|305.12|302.22|16
1645461400000|2022-02-21 16:36:40|305.17|302.27|305.18|302.28|305.19|302.29|305.16|302.26|9
1645461410000|2022-02-21 16:36:50|305.19|302.29|305.42|302.52|305.42|302.52|305.19|302.29|13
1645461420000|2022-02-21 16:37:00|305.43|302.53|305.45|302.55|305.46|302.56|305.41|302.51|10
1645461430000|2022-02-21 16:37:10|305.46|302.56|305.66|302.76|305.67|302.77|305.46|302.56|22
1645461440000|2022-02-21 16:37:20|305.59|302.69|305.65|302.75|305.67|302.77|305.59|302.69|20
1645461450000|2022-02-21 16:37:30|305.64|302.74|305.54|302.64|305.64|302.74|305.5|302.6|21
1645461460000|2022-02-21 16:37:40|305.52|302.62|305.5|302.6|305.56|302.66|305.49|302.59|22
1645461470000|2022-02-21 16:37:50|305.51|302.61|305.47|302.57|305.51|302.61|305.46|302.56|12
1645461480000|2022-02-21 16:38:00|305.49|302.59|305.45|302.55|305.5|302.6|305.45|302.55|13
1645461490000|2022-02-21 16:38:10|305.48|302.58|305.56|302.66|305.6|302.7|305.47|302.57|23
1645461500000|2022-02-21 16:38:20|305.57|302.67|305.71|302.81|305.71|302.81|305.57|302.67|17
1645461510000|2022-02-21 16:38:30|305.72|302.82|305.69|302.79|305.73|302.83|305.64|302.74|15
1645461520000|2022-02-21 16:38:40|305.7|302.8|305.63|302.73|305.72|302.82|305.58|302.68|19
1645461530000|2022-02-21 16:38:50|305.62|302.72|305.6|302.7|305.64|302.74|305.58|302.68|11
1645461540000|2022-02-21 16:39:00|305.63|302.73|305.63|302.73|305.69|302.79|305.61|302.71|13
1645461550000|2022-02-21 16:39:10|305.65|302.75|305.6|302.7|305.65|302.75|305.58|302.68|18
1645461560000|2022-02-21 16:39:20|305.61|302.71|305.63|302.73|305.65|302.75|305.61|302.71|17
1645461570000|2022-02-21 16:39:30|305.62|302.72|305.69|302.79|305.69|302.79|305.62|302.72|11
1645461580000|2022-02-21 16:39:40|305.7|302.8|305.6|302.7|305.72|302.82|305.58|302.68|21
1645461590000|2022-02-21 16:39:50|305.59|302.69|305.41|302.51|305.6|302.7|305.41|302.51|25
1645461600000|2022-02-21 16:40:00|305.39|302.49|305.4|302.5|305.43|302.53|305.36|302.46|20
1645461610000|2022-02-21 16:40:10|305.39|302.49|305.42|302.52|305.45|302.55|305.35|302.45|17
1645461620000|2022-02-21 16:40:20|305.37|302.47|305.55|302.65|305.55|302.65|305.36|302.46|22
1645461630000|2022-02-21 16:40:30|305.52|302.62|305.4|302.5|305.54|302.64|305.4|302.5|24
1645461640000|2022-02-21 16:40:40|305.41|302.51|305.43|302.53|305.44|302.54|305.35|302.45|22
1645461650000|2022-02-21 16:40:50|305.42|302.52|305.28|302.38|305.44|302.54|305.28|302.38|25
1645461660000|2022-02-21 16:41:00|305.27|302.37|305.26|302.36|305.28|302.38|305.23|302.33|17
1645461670000|2022-02-21 16:41:10|305.29|302.39|305.52|302.62|305.53|302.63|305.22|302.32|23
1645461680000|2022-02-21 16:41:20|305.51|302.61|305.54|302.64|305.55|302.65|305.51|302.61|13
1645461690000|2022-02-21 16:41:30|305.53|302.63|305.55|302.65|305.59|302.69|305.53|302.63|22
1645461700000|2022-02-21 16:41:40|305.54|302.64|305.53|302.63|305.57|302.67|305.5|302.6|21
1645461710000|2022-02-21 16:41:50|305.56|302.66|305.56|302.66|305.56|302.66|305.51|302.61|7
1645461720000|2022-02-21 16:42:00|305.53|302.63|305.42|302.52|305.53|302.63|305.41|302.51|22
1645461730000|2022-02-21 16:42:10|305.41|302.51|305.28|302.38|305.41|302.51|305.25|302.35|27
1645461740000|2022-02-21 16:42:20|305.25|302.35|305.22|302.32|305.29|302.39|305.19|302.29|23
1645461750000|2022-02-21 16:42:30|305.21|302.31|305.38|302.48|305.38|302.48|305.2|302.3|15
1645461760000|2022-02-21 16:42:40|305.35|302.45|305.27|302.37|305.4|302.5|305.27|302.37|21
1645461770000|2022-02-21 16:42:50|305.26|302.36|305.1|302.2|305.26|302.36|305.06|302.16|22
1645461780000|2022-02-21 16:43:00|305.06|302.16|304.93|302.03|305.08|302.18|304.93|302.03|23
1645461790000|2022-02-21 16:43:10|304.89|301.99|304.79|301.89|304.92|302.02|304.74|301.84|29
1645461800000|2022-02-21 16:43:20|304.76|301.86|304.85|301.95|304.85|301.95|304.75|301.85|16
1645461810000|2022-02-21 16:43:30|304.86|301.96|304.93|302.03|304.96|302.06|304.86|301.96|17
1645461820000|2022-02-21 16:43:40|304.92|302.02|304.89|301.99|304.92|302.02|304.84|301.94|17
1645461830000|2022-02-21 16:43:50|304.9|302|305|302.1|305.01|302.11|304.9|302|24
1645461840000|2022-02-21 16:44:00|304.95|302.05|305.11|302.21|305.11|302.21|304.9|302|25
1645461850000|2022-02-21 16:44:10|305.13|302.23|305.23|302.33|305.24|302.34|305.13|302.23|16
1645461860000|2022-02-21 16:44:20|305.21|302.31|305.19|302.29|305.21|302.31|305.16|302.26|6
1645461870000|2022-02-21 16:44:30|305.22|302.32|305.23|302.33|305.24|302.34|305.18|302.28|14
1645461880000|2022-02-21 16:44:40|305.18|302.28|305.33|302.43|305.33|302.43|305.17|302.27|22
1645461890000|2022-02-21 16:44:50|305.35|302.45|305.41|302.51|305.41|302.51|305.34|302.44|23
1645461900000|2022-02-21 16:45:00|305.42|302.52|305.61|302.71|305.7|302.8|305.4|302.5|31
1645461910000|2022-02-21 16:45:10|305.63|302.73|305.52|302.62|305.63|302.73|305.47|302.57|18
1645461920000|2022-02-21 16:45:20|305.53|302.63|305.53|302.63|305.54|302.64|305.46|302.56|16
1645461930000|2022-02-21 16:45:30|305.51|302.61|305.58|302.68|305.62|302.72|305.48|302.58|23
1645461940000|2022-02-21 16:45:40|305.57|302.67|305.42|302.52|305.57|302.67|305.4|302.5|17
1645461950000|2022-02-21 16:45:50|305.49|302.59|305.52|302.62|305.52|302.62|305.4|302.5|16
1645461960000|2022-02-21 16:46:00|305.49|302.59|305.46|302.56|305.53|302.63|305.46|302.56|19
1645461970000|2022-02-21 16:46:10|305.53|302.63|305.41|302.51|305.53|302.63|305.39|302.49|19
1645461980000|2022-02-21 16:46:20|305.42|302.52|305.34|302.44|305.43|302.53|305.34|302.44|18
1645461990000|2022-02-21 16:46:30|305.35|302.45|305.31|302.41|305.39|302.49|305.3|302.4|19
1645462000000|2022-02-21 16:46:40|305.32|302.42|305.33|302.43|305.35|302.45|305.29|302.39|10
1645462010000|2022-02-21 16:46:50|305.31|302.41|305.52|302.62|305.58|302.68|305.28|302.38|25
1645462020000|2022-02-21 16:47:00|305.55|302.65|305.51|302.61|305.61|302.71|305.48|302.58|17
1645462030000|2022-02-21 16:47:10|305.52|302.62|305.52|302.62|305.53|302.63|305.48|302.58|12
1645462040000|2022-02-21 16:47:20|305.49|302.59|305.64|302.74|305.64|302.74|305.48|302.58|18
1645462050000|2022-02-21 16:47:30|305.62|302.72|305.46|302.56|305.62|302.72|305.46|302.56|15
1645462060000|2022-02-21 16:47:40|305.45|302.55|305.48|302.58|305.5|302.6|305.45|302.55|17
1645462070000|2022-02-21 16:47:50|305.47|302.57|305.51|302.61|305.52|302.62|305.44|302.54|12
1645462080000|2022-02-21 16:48:00|305.46|302.56|305.54|302.64|305.54|302.64|305.46|302.56|17
1645462090000|2022-02-21 16:48:10|305.52|302.62|305.37|302.47|305.52|302.62|305.37|302.47|19
1645462100000|2022-02-21 16:48:20|305.35|302.45|305.33|302.43|305.35|302.45|305.27|302.37|18
1645462110000|2022-02-21 16:48:30|305.34|302.44|305.3|302.4|305.34|302.44|305.28|302.38|15
1645462120000|2022-02-21 16:48:40|305.31|302.41|305.31|302.41|305.33|302.43|305.29|302.39|15
1645462130000|2022-02-21 16:48:50|305.32|302.42|305.32|302.42|305.34|302.44|305.3|302.4|9
1645462140000|2022-02-21 16:49:00|305.33|302.43|305.1|302.2|305.33|302.43|305.09|302.19|29
1645462150000|2022-02-21 16:49:10|305.11|302.21|304.94|302.04|305.11|302.21|304.93|302.03|23
1645462160000|2022-02-21 16:49:20|304.95|302.05|304.95|302.05|304.99|302.09|304.93|302.03|20
1645462170000|2022-02-21 16:49:30|304.94|302.04|304.93|302.03|304.97|302.07|304.92|302.02|16
1645462180000|2022-02-21 16:49:40|304.94|302.04|304.98|302.08|304.98|302.08|304.9|302|10
1645462190000|2022-02-21 16:49:50|304.97|302.07|305|302.1|305.04|302.14|304.96|302.06|16
1645462200000|2022-02-21 16:50:00|305.01|302.11|304.89|301.99|305.02|302.12|304.89|301.99|17
1645462210000|2022-02-21 16:50:10|304.9|302|304.74|301.84|304.9|302|304.74|301.84|13
1645462220000|2022-02-21 16:50:20|304.69|301.79|304.6|301.7|304.72|301.82|304.59|301.69|20
1645462230000|2022-02-21 16:50:30|304.62|301.72|304.54|301.64|304.63|301.73|304.5|301.6|26
1645462240000|2022-02-21 16:50:40|304.55|301.65|304.49|301.59|304.55|301.65|304.49|301.59|11
1645462250000|2022-02-21 16:50:50|304.5|301.6|304.51|301.61|304.54|301.64|304.5|301.6|7
1645462260000|2022-02-21 16:51:00|304.52|301.62|304.3|301.4|304.52|301.62|304.3|301.4|27
1645462270000|2022-02-21 16:51:10|304.24|301.34|304.37|301.47|304.37|301.47|304.23|301.33|21
1645462280000|2022-02-21 16:51:20|304.36|301.46|304.59|301.69|304.63|301.73|304.34|301.44|25
1645462290000|2022-02-21 16:51:30|304.63|301.73|304.61|301.71|304.63|301.73|304.55|301.65|20
1645462300000|2022-02-21 16:51:40|304.62|301.72|304.77|301.87|304.8|301.9|304.62|301.72|23
1645462310000|2022-02-21 16:51:50|304.76|301.86|304.72|301.82|304.78|301.88|304.72|301.82|16
1645462320000|2022-02-21 16:52:00|304.73|301.83|304.77|301.87|304.78|301.88|304.72|301.82|14
1645462330000|2022-02-21 16:52:10|304.76|301.86|304.56|301.66|304.77|301.87|304.56|301.66|20
1645462340000|2022-02-21 16:52:20|304.58|301.68|304.71|301.81|304.71|301.81|304.57|301.67|24
1645462350000|2022-02-21 16:52:30|304.72|301.82|304.68|301.78|304.8|301.9|304.68|301.78|31
1645462360000|2022-02-21 16:52:40|304.69|301.79|304.73|301.83|304.73|301.83|304.69|301.79|9
1645462370000|2022-02-21 16:52:50|304.71|301.81|304.84|301.94|304.89|301.99|304.71|301.81|24
1645462380000|2022-02-21 16:53:00|304.82|301.92|304.79|301.89|304.84|301.94|304.71|301.81|25
1645462390000|2022-02-21 16:53:10|304.8|301.9|304.76|301.86|304.8|301.9|304.7|301.8|18
1645462400000|2022-02-21 16:53:20|304.75|301.85|304.81|301.91|304.83|301.93|304.75|301.85|9
1645462410000|2022-02-21 16:53:30|304.8|301.9|304.77|301.87|304.81|301.91|304.71|301.81|21
1645462420000|2022-02-21 16:53:40|304.78|301.88|304.74|301.84|304.78|301.88|304.74|301.84|15
1645462430000|2022-02-21 16:53:50|304.77|301.87|304.76|301.86|304.79|301.89|304.72|301.82|15
1645462440000|2022-02-21 16:54:00|304.71|301.81|304.73|301.83|304.75|301.85|304.7|301.8|17
1645462450000|2022-02-21 16:54:10|304.74|301.84|304.75|301.85|304.75|301.85|304.71|301.81|14
1645462460000|2022-02-21 16:54:20|304.72|301.82|304.85|301.95|304.87|301.97|304.72|301.82|19
1645462470000|2022-02-21 16:54:30|304.84|301.94|304.73|301.83|304.85|301.95|304.71|301.81|23
1645462480000|2022-02-21 16:54:40|304.74|301.84|304.8|301.9|304.82|301.92|304.74|301.84|26
1645462490000|2022-02-21 16:54:50|304.82|301.92|304.8|301.9|304.84|301.94|304.74|301.84|26
1645462500000|2022-02-21 16:55:00|304.74|301.84|304.73|301.83|304.76|301.86|304.73|301.83|7
1645462510000|2022-02-21 16:55:10|304.74|301.84|304.72|301.82|304.74|301.84|304.72|301.82|6
1645462520000|2022-02-21 16:55:20|304.71|301.81|304.71|301.81|304.72|301.82|304.71|301.81|7
1645462530000|2022-02-21 16:55:30|304.72|301.82|304.77|301.87|304.82|301.92|304.69|301.79|19
1645462540000|2022-02-21 16:55:40|304.78|301.88|304.81|301.91|304.81|301.91|304.77|301.87|8
1645462550000|2022-02-21 16:55:50|304.82|301.92|304.83|301.93|304.84|301.94|304.82|301.92|6
1645462560000|2022-02-21 16:56:00|304.82|301.92|304.72|301.82|304.85|301.95|304.72|301.82|6
1645462570000|2022-02-21 16:56:10|304.79|301.89|304.81|301.91|304.82|301.92|304.77|301.87|12
1645462580000|2022-02-21 16:56:20|304.77|301.87|304.81|301.91|304.81|301.91|304.77|301.87|14
1645462590000|2022-02-21 16:56:30|304.8|301.9|304.74|301.84|304.81|301.91|304.72|301.82|17
1645462600000|2022-02-21 16:56:40|304.77|301.87|304.78|301.88|304.78|301.88|304.75|301.85|9
1645462610000|2022-02-21 16:56:50|304.77|301.87|304.78|301.88|304.79|301.89|304.74|301.84|9
1645462620000|2022-02-21 16:57:00|304.74|301.84|304.76|301.86|304.77|301.87|304.74|301.84|6
1645462630000|2022-02-21 16:57:10|304.77|301.87|304.75|301.85|304.78|301.88|304.72|301.82|17
1645462640000|2022-02-21 16:57:20|304.74|301.84|304.74|301.84|304.76|301.86|304.74|301.84|10
1645462650000|2022-02-21 16:57:30|304.7|301.8|304.56|301.66|304.74|301.84|304.56|301.66|22
1645462660000|2022-02-21 16:57:40|304.57|301.67|304.6|301.7|304.6|301.7|304.54|301.64|19
1645462670000|2022-02-21 16:57:50|304.59|301.69|304.59|301.69|304.63|301.73|304.56|301.66|13
1645462680000|2022-02-21 16:58:00|304.61|301.71|304.57|301.67|304.61|301.71|304.54|301.64|15
1645462690000|2022-02-21 16:58:10|304.55|301.65|304.47|301.57|304.58|301.68|304.41|301.51|23
1645462700000|2022-02-21 16:58:20|304.48|301.58|304.36|301.46|304.48|301.58|304.34|301.44|23
1645462710000|2022-02-21 16:58:30|304.37|301.47|304.11|301.21|304.38|301.48|304.11|301.21|27
1645462720000|2022-02-21 16:58:40|304.12|301.22|303.95|301.05|304.16|301.26|303.81|300.91|26
1645462730000|2022-02-21 16:58:50|303.98|301.08|304.22|301.32|304.23|301.33|303.98|301.08|21
1645462740000|2022-02-21 16:59:00|304.14|301.24|304.15|301.25|304.15|301.25|303.99|301.09|25
1645462750000|2022-02-21 16:59:10|304.14|301.24|303.96|301.06|304.15|301.25|303.89|300.99|22
1645462760000|2022-02-21 16:59:20|303.97|301.07|304|301.1|304.01|301.11|303.92|301.02|24
1645462770000|2022-02-21 16:59:30|304.04|301.14|303.9|301|304.06|301.16|303.87|300.97|28
1645462780000|2022-02-21 16:59:40|303.91|301.01|303.91|301.01|304.02|301.12|303.85|300.95|24
1645462790000|2022-02-21 16:59:50|303.92|301.02|303.96|301.06|303.96|301.06|303.84|300.94|22
1645462800000|2022-02-21 17:00:00|303.97|301.07|304.07|301.17|304.1|301.2|303.93|301.03|24
1645462810000|2022-02-21 17:00:10|304.1|301.2|304.2|301.3|304.21|301.31|303.99|301.09|28
1645462820000|2022-02-21 17:00:20|304.22|301.32|304.27|301.37|304.32|301.42|304.21|301.31|25
1645462830000|2022-02-21 17:00:30|304.25|301.35|304.31|301.41|304.33|301.43|304.25|301.35|15
1645462840000|2022-02-21 17:00:40|304.23|301.33|304.29|301.39|304.32|301.42|304.21|301.31|25
1645462850000|2022-02-21 17:00:50|304.25|301.35|304.21|301.31|304.27|301.37|304.2|301.3|12
1645462860000|2022-02-21 17:01:00|304.2|301.3|304.21|301.31|304.24|301.34|304.2|301.3|18
1645462870000|2022-02-21 17:01:10|304.22|301.32|304.09|301.19|304.22|301.32|304.07|301.17|18
1645462880000|2022-02-21 17:01:20|304.08|301.18|303.9|301|304.08|301.18|303.9|301|25
1645462890000|2022-02-21 17:01:30|303.91|301.01|304.08|301.18|304.1|301.2|303.57|300.67|37
1645462900000|2022-02-21 17:01:40|304.09|301.19|304.21|301.31|304.24|301.34|304.03|301.13|30
1645462910000|2022-02-21 17:01:50|304.22|301.32|304.26|301.36|304.28|301.38|304.15|301.25|21
1645462920000|2022-02-21 17:02:00|304.3|301.4|304.49|301.59|304.49|301.59|304.28|301.38|22
1645462930000|2022-02-21 17:02:10|304.44|301.54|304.43|301.53|304.48|301.58|304.35|301.45|24
1645462940000|2022-02-21 17:02:20|304.45|301.55|304.38|301.48|304.45|301.55|304.36|301.46|18
1645462950000|2022-02-21 17:02:30|304.39|301.49|304.42|301.52|304.44|301.54|304.32|301.42|17
1645462960000|2022-02-21 17:02:40|304.37|301.47|304.35|301.45|304.44|301.54|304.33|301.43|25
1645462970000|2022-02-21 17:02:50|304.34|301.44|304.25|301.35|304.34|301.44|304.15|301.25|19
1645462980000|2022-02-21 17:03:00|304.24|301.34|304.12|301.22|304.26|301.36|304.11|301.21|25
1645462990000|2022-02-21 17:03:10|304.11|301.21|304.18|301.28|304.24|301.34|304.11|301.21|20
1645463000000|2022-02-21 17:03:20|304.19|301.29|304.17|301.27|304.24|301.34|304.17|301.27|22
1645463010000|2022-02-21 17:03:30|304.18|301.28|304.22|301.32|304.22|301.32|304.15|301.25|20
1645463020000|2022-02-21 17:03:40|304.2|301.3|304.17|301.27|304.2|301.3|304.14|301.24|17
1645463030000|2022-02-21 17:03:50|304.18|301.28|304.17|301.27|304.19|301.29|304.15|301.25|15
1645463040000|2022-02-21 17:04:00|304.16|301.26|304.15|301.25|304.18|301.28|304.09|301.19|15
1645463050000|2022-02-21 17:04:10|304.14|301.24|304.18|301.28|304.19|301.29|304.1|301.2|18
1645463060000|2022-02-21 17:04:20|304.13|301.23|304.11|301.21|304.19|301.29|304.1|301.2|15
1645463070000|2022-02-21 17:04:30|304.12|301.22|304.07|301.17|304.13|301.23|304.06|301.16|18
1645463080000|2022-02-21 17:04:40|304.09|301.19|304.1|301.2|304.1|301.2|304.05|301.15|21
1645463090000|2022-02-21 17:04:50|304.07|301.17|304.18|301.28|304.2|301.3|304.07|301.17|16
1645463100000|2022-02-21 17:05:00|304.17|301.27|304.12|301.22|304.17|301.27|304.11|301.21|16
1645463110000|2022-02-21 17:05:10|304.13|301.23|304.23|301.33|304.24|301.34|304.09|301.19|19
1645463120000|2022-02-21 17:05:20|304.22|301.32|304.23|301.33|304.31|301.41|304.22|301.32|20
1645463130000|2022-02-21 17:05:30|304.25|301.35|304.27|301.37|304.29|301.39|304.25|301.35|16
1645463140000|2022-02-21 17:05:40|304.25|301.35|304.23|301.33|304.26|301.36|304.15|301.25|24
1645463150000|2022-02-21 17:05:50|304.24|301.34|304.23|301.33|304.26|301.36|304.21|301.31|14
1645463160000|2022-02-21 17:06:00|304.22|301.32|304.34|301.44|304.34|301.44|304.21|301.31|20
1645463170000|2022-02-21 17:06:10|304.37|301.47|304.49|301.59|304.49|301.59|304.37|301.47|21
1645463180000|2022-02-21 17:06:20|304.48|301.58|304.53|301.63|304.53|301.63|304.42|301.52|16
1645463190000|2022-02-21 17:06:30|304.54|301.64|304.49|301.59|304.56|301.66|304.46|301.56|25
1645463200000|2022-02-21 17:06:40|304.47|301.57|304.49|301.59|304.55|301.65|304.47|301.57|20
1645463210000|2022-02-21 17:06:50|304.51|301.61|304.58|301.68|304.6|301.7|304.51|301.61|19
1645463220000|2022-02-21 17:07:00|304.55|301.65|304.59|301.69|304.7|301.8|304.55|301.65|23
1645463230000|2022-02-21 17:07:10|304.58|301.68|304.69|301.79|304.69|301.79|304.58|301.68|25
1645463240000|2022-02-21 17:07:20|304.7|301.8|304.7|301.8|304.72|301.82|304.62|301.72|20
1645463250000|2022-02-21 17:07:30|304.74|301.84|304.79|301.89|304.82|301.92|304.74|301.84|24
1645463260000|2022-02-21 17:07:40|304.8|301.9|304.76|301.86|304.82|301.92|304.73|301.83|18
1645463270000|2022-02-21 17:07:50|304.77|301.87|304.64|301.74|304.8|301.9|304.64|301.74|16
1645463280000|2022-02-21 17:08:00|304.65|301.75|304.64|301.74|304.67|301.77|304.63|301.73|20
1645463290000|2022-02-21 17:08:10|304.63|301.73|304.54|301.64|304.65|301.75|304.5|301.6|23
1645463300000|2022-02-21 17:08:20|304.56|301.66|304.63|301.73|304.69|301.79|304.55|301.65|22
1645463310000|2022-02-21 17:08:30|304.61|301.71|304.51|301.61|304.63|301.73|304.5|301.6|27
1645463320000|2022-02-21 17:08:40|304.5|301.6|304.44|301.54|304.53|301.63|304.41|301.51|21
1645463330000|2022-02-21 17:08:50|304.46|301.56|304.46|301.56|304.52|301.62|304.41|301.51|22
1645463340000|2022-02-21 17:09:00|304.45|301.55|304.44|301.54|304.47|301.57|304.39|301.49|19
1645463350000|2022-02-21 17:09:10|304.46|301.56|304.47|301.57|304.48|301.58|304.44|301.54|13
1645463360000|2022-02-21 17:09:20|304.46|301.56|304.46|301.56|304.47|301.57|304.41|301.51|10
1645463370000|2022-02-21 17:09:30|304.45|301.55|304.53|301.63|304.57|301.67|304.45|301.55|17
1645463380000|2022-02-21 17:09:40|304.57|301.67|304.59|301.69|304.61|301.71|304.57|301.67|13
1645463390000|2022-02-21 17:09:50|304.6|301.7|304.75|301.85|304.75|301.85|304.6|301.7|15
1645463400000|2022-02-21 17:10:00|304.71|301.81|304.7|301.8|304.77|301.87|304.7|301.8|16
1645463410000|2022-02-21 17:10:10|304.72|301.82|304.77|301.87|304.78|301.88|304.64|301.74|20
1645463420000|2022-02-21 17:10:20|304.79|301.89|304.76|301.86|304.81|301.91|304.74|301.84|25
1645463430000|2022-02-21 17:10:30|304.74|301.84|304.63|301.73|304.76|301.86|304.63|301.73|14
1645463440000|2022-02-21 17:10:40|304.62|301.72|304.62|301.72|304.74|301.84|304.6|301.7|25
1645463450000|2022-02-21 17:10:50|304.65|301.75|304.63|301.73|304.71|301.81|304.62|301.72|22
1645463460000|2022-02-21 17:11:00|304.64|301.74|304.51|301.61|304.68|301.78|304.51|301.61|21
1645463470000|2022-02-21 17:11:10|304.54|301.64|304.57|301.67|304.6|301.7|304.5|301.6|25
1645463480000|2022-02-21 17:11:20|304.55|301.65|304.6|301.7|304.62|301.72|304.55|301.65|8
1645463490000|2022-02-21 17:11:30|304.61|301.71|304.6|301.7|304.62|301.72|304.55|301.65|11
1645463500000|2022-02-21 17:11:40|304.61|301.71|304.53|301.63|304.61|301.71|304.52|301.62|20
1645463510000|2022-02-21 17:11:50|304.52|301.62|304.57|301.67|304.58|301.68|304.52|301.62|21
1645463520000|2022-02-21 17:12:00|304.56|301.66|304.56|301.66|304.58|301.68|304.53|301.63|10
1645463530000|2022-02-21 17:12:10|304.51|301.61|304.52|301.62|304.53|301.63|304.5|301.6|14
1645463540000|2022-02-21 17:12:20|304.53|301.63|304.38|301.48|304.53|301.63|304.35|301.45|21
1645463550000|2022-02-21 17:12:30|304.36|301.46|304.38|301.48|304.43|301.53|304.36|301.46|15
1645463560000|2022-02-21 17:12:40|304.39|301.49|304.52|301.62|304.54|301.64|304.38|301.48|15
1645463570000|2022-02-21 17:12:50|304.53|301.63|304.53|301.63|304.57|301.67|304.48|301.58|12
1645463580000|2022-02-21 17:13:00|304.56|301.66|304.49|301.59|304.57|301.67|304.48|301.58|10
1645463590000|2022-02-21 17:13:10|304.5|301.6|304.48|301.58|304.51|301.61|304.47|301.57|12
1645463600000|2022-02-21 17:13:20|304.47|301.57|304.56|301.66|304.57|301.67|304.47|301.57|24
1645463610000|2022-02-21 17:13:30|304.57|301.67|304.82|301.92|304.82|301.92|304.56|301.66|19
1645463620000|2022-02-21 17:13:40|304.83|301.93|304.96|302.06|304.99|302.09|304.82|301.92|22
1645463630000|2022-02-21 17:13:50|304.98|302.08|304.97|302.07|305|302.1|304.95|302.05|13
1645463640000|2022-02-21 17:14:00|304.96|302.06|304.78|301.88|304.97|302.07|304.77|301.87|20
1645463650000|2022-02-21 17:14:10|304.76|301.86|304.81|301.91|304.81|301.91|304.75|301.85|20
1645463660000|2022-02-21 17:14:20|304.82|301.92|304.78|301.88|304.82|301.92|304.77|301.87|18
1645463670000|2022-02-21 17:14:30|304.77|301.87|304.77|301.87|304.83|301.93|304.69|301.79|31
1645463680000|2022-02-21 17:14:40|304.74|301.84|304.66|301.76|304.74|301.84|304.66|301.76|24
1645463690000|2022-02-21 17:14:50|304.61|301.71|304.69|301.79|304.71|301.81|304.61|301.71|16
1645463700000|2022-02-21 17:15:00|304.68|301.78|304.6|301.7|304.74|301.84|304.6|301.7|28
1645463710000|2022-02-21 17:15:10|304.56|301.66|304.57|301.67|304.59|301.69|304.47|301.57|20
1645463720000|2022-02-21 17:15:20|304.58|301.68|304.44|301.54|304.58|301.68|304.41|301.51|19
1645463730000|2022-02-21 17:15:30|304.43|301.53|304.43|301.53|304.45|301.55|304.41|301.51|22
1645463740000|2022-02-21 17:15:40|304.44|301.54|304.47|301.57|304.53|301.63|304.42|301.52|29
1645463750000|2022-02-21 17:15:50|304.45|301.55|304.45|301.55|304.48|301.58|304.44|301.54|12
1645463760000|2022-02-21 17:16:00|304.44|301.54|304.34|301.44|304.44|301.54|304.3|301.4|22
1645463770000|2022-02-21 17:16:10|304.35|301.45|304.27|301.37|304.36|301.46|304.26|301.36|18
1645463780000|2022-02-21 17:16:20|304.28|301.38|304.24|301.34|304.28|301.38|304.16|301.26|25
1645463790000|2022-02-21 17:16:30|304.29|301.39|304.37|301.47|304.37|301.47|304.29|301.39|23
1645463800000|2022-02-21 17:16:40|304.38|301.48|304.39|301.49|304.46|301.56|304.38|301.48|22
1645463810000|2022-02-21 17:16:50|304.4|301.5|304.38|301.48|304.42|301.52|304.38|301.48|19
1645463820000|2022-02-21 17:17:00|304.4|301.5|304.48|301.58|304.51|301.61|304.37|301.47|16
1645463830000|2022-02-21 17:17:10|304.49|301.59|304.58|301.68|304.65|301.75|304.48|301.58|21
1645463840000|2022-02-21 17:17:20|304.59|301.69|304.53|301.63|304.6|301.7|304.52|301.62|12
1645463850000|2022-02-21 17:17:30|304.54|301.64|304.7|301.8|304.74|301.84|304.53|301.63|23
1645463860000|2022-02-21 17:17:40|304.71|301.81|304.61|301.71|304.72|301.82|304.61|301.71|23
1645463870000|2022-02-21 17:17:50|304.62|301.72|304.77|301.87|304.77|301.87|304.62|301.72|21
1645463880000|2022-02-21 17:18:00|304.76|301.86|304.69|301.79|304.86|301.96|304.69|301.79|29
1645463890000|2022-02-21 17:18:10|304.7|301.8|304.7|301.8|304.72|301.82|304.66|301.76|23
1645463900000|2022-02-21 17:18:20|304.74|301.84|304.74|301.84|304.85|301.95|304.72|301.82|26
1645463910000|2022-02-21 17:18:30|304.73|301.83|304.72|301.82|304.77|301.87|304.7|301.8|22
1645463920000|2022-02-21 17:18:40|304.71|301.81|304.67|301.77|304.73|301.83|304.66|301.76|14
1645463930000|2022-02-21 17:18:50|304.66|301.76|304.69|301.79|304.72|301.82|304.64|301.74|11
1645463940000|2022-02-21 17:19:00|304.68|301.78|304.69|301.79|304.7|301.8|304.65|301.75|19
1645463950000|2022-02-21 17:19:10|304.7|301.8|304.65|301.75|304.71|301.81|304.65|301.75|24
1645463960000|2022-02-21 17:19:20|304.64|301.74|304.71|301.81|304.82|301.92|304.58|301.68|31
1645463970000|2022-02-21 17:19:30|304.72|301.82|304.76|301.86|304.78|301.88|304.71|301.81|23
1645463980000|2022-02-21 17:19:40|304.74|301.84|304.75|301.85|304.77|301.87|304.74|301.84|15
1645463990000|2022-02-21 17:19:50|304.76|301.86|304.77|301.87|304.79|301.89|304.74|301.84|15
1645464000000|2022-02-21 17:20:00|304.76|301.86|304.82|301.92|304.85|301.95|304.74|301.84|23
1645464010000|2022-02-21 17:20:10|304.83|301.93|304.87|301.97|304.92|302.02|304.83|301.93|19
1645464020000|2022-02-21 17:20:20|304.88|301.98|304.89|301.99|304.93|302.03|304.84|301.94|13
1645464030000|2022-02-21 17:20:30|304.9|302|304.86|301.96|304.9|302|304.8|301.9|18
1645464040000|2022-02-21 17:20:40|304.87|301.97|304.87|301.97|304.87|301.97|304.8|301.9|23
1645464050000|2022-02-21 17:20:50|304.83|301.93|304.82|301.92|304.91|302.01|304.79|301.89|24
1645464060000|2022-02-21 17:21:00|304.83|301.93|304.84|301.94|304.87|301.97|304.81|301.91|20
1645464070000|2022-02-21 17:21:10|304.83|301.93|304.84|301.94|304.85|301.95|304.82|301.92|13
1645464080000|2022-02-21 17:21:20|304.83|301.93|304.43|301.53|304.97|302.07|304.43|301.53|22
1645464090000|2022-02-21 17:21:30|304.42|301.52|304.26|301.36|304.42|301.52|304.2|301.3|27
1645464100000|2022-02-21 17:21:40|304.27|301.37|304.72|301.82|304.72|301.82|304.27|301.37|33
1645464110000|2022-02-21 17:21:50|304.73|301.83|304.59|301.69|304.75|301.85|304.57|301.67|22
1645464120000|2022-02-21 17:22:00|304.58|301.68|304.64|301.74|304.68|301.78|304.58|301.68|22
1645464130000|2022-02-21 17:22:10|304.65|301.75|304.75|301.85|304.76|301.86|304.61|301.71|24
1645464140000|2022-02-21 17:22:20|304.77|301.87|304.63|301.73|304.79|301.89|304.59|301.69|24
1645464150000|2022-02-21 17:22:30|304.62|301.72|304.56|301.66|304.62|301.72|304.52|301.62|22
1645464160000|2022-02-21 17:22:40|304.55|301.65|304.53|301.63|304.58|301.68|304.51|301.61|18
1645464170000|2022-02-21 17:22:50|304.54|301.64|304.59|301.69|304.63|301.73|304.47|301.57|23
1645464180000|2022-02-21 17:23:00|304.6|301.7|304.48|301.58|304.61|301.71|304.41|301.51|25
1645464190000|2022-02-21 17:23:10|304.46|301.56|304.57|301.67|304.58|301.68|304.44|301.54|21
1645464200000|2022-02-21 17:23:20|304.58|301.68|304.48|301.58|304.58|301.68|304.46|301.56|27
1645464210000|2022-02-21 17:23:30|304.5|301.6|304.49|301.59|304.58|301.68|304.48|301.58|22
1645464220000|2022-02-21 17:23:40|304.48|301.58|304.45|301.55|304.56|301.66|304.45|301.55|19
1645464230000|2022-02-21 17:23:50|304.47|301.57|304.55|301.65|304.64|301.74|304.47|301.57|13
1645464240000|2022-02-21 17:24:00|304.56|301.66|304.5|301.6|304.59|301.69|304.47|301.57|27
1645464250000|2022-02-21 17:24:10|304.51|301.61|304.47|301.57|304.51|301.61|304.46|301.56|19
1645464260000|2022-02-21 17:24:20|304.49|301.59|304.47|301.57|304.5|301.6|304.44|301.54|24
1645464270000|2022-02-21 17:24:30|304.46|301.56|304.42|301.52|304.46|301.56|304.41|301.51|19
1645464280000|2022-02-21 17:24:40|304.43|301.53|304.26|301.36|304.51|301.61|304.26|301.36|27
1645464290000|2022-02-21 17:24:50|304.27|301.37|304.27|301.37|304.33|301.43|304.27|301.37|20
1645464300000|2022-02-21 17:25:00|304.29|301.39|304.23|301.33|304.29|301.39|304.22|301.32|14
1645464310000|2022-02-21 17:25:10|304.22|301.32|304.2|301.3|304.25|301.35|304.19|301.29|17
1645464320000|2022-02-21 17:25:20|304.21|301.31|304.16|301.26|304.22|301.32|304.16|301.26|20
1645464330000|2022-02-21 17:25:30|304.18|301.28|304.22|301.32|304.22|301.32|304.18|301.28|11
1645464340000|2022-02-21 17:25:40|304.21|301.31|304.33|301.43|304.34|301.44|304.2|301.3|15
1645464350000|2022-02-21 17:25:50|304.36|301.46|304.37|301.47|304.37|301.47|304.33|301.43|9
1645464360000|2022-02-21 17:26:00|304.36|301.46|304.38|301.48|304.42|301.52|304.36|301.46|15
1645464370000|2022-02-21 17:26:10|304.39|301.49|304.47|301.57|304.47|301.57|304.38|301.48|29
1645464380000|2022-02-21 17:26:20|304.49|301.59|304.46|301.56|304.51|301.61|304.44|301.54|21
1645464390000|2022-02-21 17:26:30|304.45|301.55|304.47|301.57|304.51|301.61|304.44|301.54|15
1645464400000|2022-02-21 17:26:40|304.48|301.58|304.52|301.62|304.56|301.66|304.47|301.57|18
1645464410000|2022-02-21 17:26:50|304.53|301.63|304.42|301.52|304.54|301.64|304.42|301.52|22
1645464420000|2022-02-21 17:27:00|304.43|301.53|304.39|301.49|304.44|301.54|304.38|301.48|24
1645464430000|2022-02-21 17:27:10|304.43|301.53|304.42|301.52|304.44|301.54|304.36|301.46|23
1645464440000|2022-02-21 17:27:20|304.41|301.51|304.43|301.53|304.43|301.53|304.41|301.51|12
1645464450000|2022-02-21 17:27:30|304.42|301.52|304.53|301.63|304.57|301.67|304.42|301.52|15
1645464460000|2022-02-21 17:27:40|304.54|301.64|304.55|301.65|304.56|301.66|304.52|301.62|9
1645464470000|2022-02-21 17:27:50|304.56|301.66|304.51|301.61|304.61|301.71|304.48|301.58|20
1645464480000|2022-02-21 17:28:00|304.5|301.6|304.52|301.62|304.57|301.67|304.5|301.6|15
1645464490000|2022-02-21 17:28:10|304.53|301.63|304.49|301.59|304.56|301.66|304.41|301.51|26
1645464500000|2022-02-21 17:28:20|304.5|301.6|304.5|301.6|304.52|301.62|304.47|301.57|19
1645464510000|2022-02-21 17:28:30|304.49|301.59|304.5|301.6|304.5|301.6|304.46|301.56|7
1645464520000|2022-02-21 17:28:40|304.51|301.61|304.59|301.69|304.59|301.69|304.49|301.59|12
1645464530000|2022-02-21 17:28:50|304.58|301.68|304.5|301.6|304.58|301.68|304.5|301.6|14
1645464540000|2022-02-21 17:29:00|304.49|301.59|304.4|301.5|304.49|301.59|304.38|301.48|17
1645464550000|2022-02-21 17:29:10|304.39|301.49|304.48|301.58|304.48|301.58|304.39|301.49|12
1645464560000|2022-02-21 17:29:20|304.49|301.59|304.42|301.52|304.49|301.59|304.4|301.5|18
1645464570000|2022-02-21 17:29:30|304.43|301.53|304.29|301.39|304.43|301.53|304.25|301.35|19
1645464580000|2022-02-21 17:29:40|304.31|301.41|304.37|301.47|304.42|301.52|304.3|301.4|17
1645464590000|2022-02-21 17:29:50|304.35|301.45|304.34|301.44|304.4|301.5|304.32|301.42|23
1645464600000|2022-02-21 17:30:00|304.35|301.45|304.44|301.54|304.46|301.56|304.31|301.41|25
1645464610000|2022-02-21 17:30:10|304.45|301.55|304.36|301.46|304.54|301.64|304.36|301.46|20
1645464620000|2022-02-21 17:30:20|304.35|301.45|304.31|301.41|304.35|301.45|304.31|301.41|6
1645464630000|2022-02-21 17:30:30|304.3|301.4|304.24|301.34|304.31|301.41|304.24|301.34|11
1645464640000|2022-02-21 17:30:40|304.25|301.35|304.16|301.26|304.27|301.37|304.16|301.26|18
1645464650000|2022-02-21 17:30:50|304.17|301.27|304.17|301.27|304.18|301.28|304.16|301.26|15
1645464660000|2022-02-21 17:31:00|304.16|301.26|304.14|301.24|304.16|301.26|304.14|301.24|3
1645464670000|2022-02-21 17:31:10|304.13|301.23|304.21|301.31|304.22|301.32|304.13|301.23|12
1645464680000|2022-02-21 17:31:20|304.22|301.32|304.22|301.32|304.22|301.32|304.16|301.26|22
1645464690000|2022-02-21 17:31:30|304.2|301.3|304.2|301.3|304.21|301.31|304.17|301.27|8
1645464700000|2022-02-21 17:31:40|304.19|301.29|304.25|301.35|304.25|301.35|304.17|301.27|20
1645464710000|2022-02-21 17:31:50|304.19|301.29|304.26|301.36|304.26|301.36|304.19|301.29|17
1645464720000|2022-02-21 17:32:00|304.32|301.42|304.32|301.42|304.38|301.48|304.25|301.35|20
1645464730000|2022-02-21 17:32:10|304.3|301.4|304.31|301.41|304.34|301.44|304.29|301.39|24
1645464740000|2022-02-21 17:32:20|304.3|301.4|304.3|301.4|304.32|301.42|304.28|301.38|12
1645464750000|2022-02-21 17:32:30|304.29|301.39|304.32|301.42|304.32|301.42|304.29|301.39|16
1645464760000|2022-02-21 17:32:40|304.31|301.41|304.31|301.41|304.32|301.42|304.29|301.39|21
1645464770000|2022-02-21 17:32:50|304.32|301.42|304.24|301.34|304.32|301.42|304.24|301.34|23
1645464780000|2022-02-21 17:33:00|304.23|301.33|304.18|301.28|304.24|301.34|304.17|301.27|13
1645464790000|2022-02-21 17:33:10|304.17|301.27|304.2|301.3|304.2|301.3|304.17|301.27|4
1645464800000|2022-02-21 17:33:20|304.19|301.29|304.25|301.35|304.25|301.35|304.19|301.29|16
1645464810000|2022-02-21 17:33:30|304.24|301.34|304.24|301.34|304.25|301.35|304.24|301.34|17
1645464820000|2022-02-21 17:33:40|304.25|301.35|304.23|301.33|304.25|301.35|304.21|301.31|23
1645464830000|2022-02-21 17:33:50|304.21|301.31|304.19|301.29|304.21|301.31|304.17|301.27|10
1645464840000|2022-02-21 17:34:00|304.2|301.3|304.22|301.32|304.23|301.33|304.2|301.3|9
1645464850000|2022-02-21 17:34:10|304.23|301.33|304.33|301.43|304.35|301.45|304.23|301.33|17
1645464860000|2022-02-21 17:34:20|304.34|301.44|304.34|301.44|304.37|301.47|304.33|301.43|7
1645464870000|2022-02-21 17:34:30|304.35|301.45|304.37|301.47|304.37|301.47|304.32|301.42|20
1645464880000|2022-02-21 17:34:40|304.36|301.46|304.23|301.33|304.37|301.47|304.23|301.33|19
1645464890000|2022-02-21 17:34:50|304.24|301.34|304.23|301.33|304.24|301.34|304.21|301.31|12
1645464900000|2022-02-21 17:35:00|304.2|301.3|304.17|301.27|304.2|301.3|304.16|301.26|5
1645464910000|2022-02-21 17:35:10|304.15|301.25|304.15|301.25|304.15|301.25|304.15|301.25|1
1645464920000|2022-02-21 17:35:20|304.14|301.24|304.13|301.23|304.16|301.26|304.06|301.16|16
1645464930000|2022-02-21 17:35:30|304.12|301.22|304.11|301.21|304.14|301.24|304.09|301.19|13
1645464940000|2022-02-21 17:35:40|304.12|301.22|304.12|301.22|304.12|301.22|304.09|301.19|19
1645464950000|2022-02-21 17:35:50|304.11|301.21|304.1|301.2|304.13|301.23|304.1|301.2|12
1645464960000|2022-02-21 17:36:00|304.09|301.19|304.05|301.15|304.13|301.23|304.05|301.15|21
1645464970000|2022-02-21 17:36:10|304.06|301.16|304.05|301.15|304.06|301.16|304.03|301.13|15
1645464980000|2022-02-21 17:36:20|304.04|301.14|304.02|301.12|304.04|301.14|304.02|301.12|4
1645464990000|2022-02-21 17:36:30|304.01|301.11|304.02|301.12|304.02|301.12|304.01|301.11|2
1645465000000|2022-02-21 17:36:40|304.03|301.13|303.97|301.07|304.03|301.13|303.96|301.06|13
1645465010000|2022-02-21 17:36:50|303.98|301.08|303.96|301.06|303.98|301.08|303.95|301.05|6
1645465020000|2022-02-21 17:37:00|303.97|301.07|303.98|301.08|303.98|301.08|303.96|301.06|8
1645465030000|2022-02-21 17:37:10|303.99|301.09|303.94|301.04|304|301.1|303.94|301.04|7
1645465040000|2022-02-21 17:37:20|303.92|301.02|303.81|300.91|303.92|301.02|303.8|300.9|24
1645465050000|2022-02-21 17:37:30|303.8|300.9|303.79|300.89|303.84|300.94|303.76|300.86|20
1645465060000|2022-02-21 17:37:40|303.8|300.9|303.74|300.84|303.8|300.9|303.7|300.8|23
1645465070000|2022-02-21 17:37:50|303.75|300.85|303.61|300.71|303.75|300.85|303.61|300.71|14
1645465080000|2022-02-21 17:38:00|303.62|300.72|303.62|300.72|303.63|300.73|303.61|300.71|18
1645465090000|2022-02-21 17:38:10|303.63|300.73|303.59|300.69|303.64|300.74|303.59|300.69|18
1645465100000|2022-02-21 17:38:20|303.61|300.71|303.54|300.64|303.61|300.71|303.5|300.6|23
1645465110000|2022-02-21 17:38:30|303.52|300.62|303.46|300.56|303.54|300.64|303.43|300.53|18
1645465120000|2022-02-21 17:38:40|303.45|300.55|303.56|300.66|303.57|300.67|303.45|300.55|29
1645465130000|2022-02-21 17:38:50|303.62|300.72|303.75|300.85|303.77|300.87|303.61|300.71|21
1645465140000|2022-02-21 17:39:00|303.71|300.81|303.64|300.74|303.74|300.84|303.6|300.7|30
1645465150000|2022-02-21 17:39:10|303.65|300.75|303.64|300.74|303.66|300.76|303.6|300.7|16
1645465160000|2022-02-21 17:39:20|303.65|300.75|303.62|300.72|303.65|300.75|303.62|300.72|9
1645465170000|2022-02-21 17:39:30|303.63|300.73|303.56|300.66|303.63|300.73|303.56|300.66|12
1645465180000|2022-02-21 17:39:40|303.55|300.65|303.45|300.55|303.55|300.65|303.45|300.55|13
1645465190000|2022-02-21 17:39:50|303.46|300.56|303.58|300.68|303.64|300.74|303.46|300.56|19
1645465200000|2022-02-21 17:40:00|303.57|300.67|303.57|300.67|303.6|300.7|303.55|300.65|15
1645465210000|2022-02-21 17:40:10|303.54|300.64|303.46|300.56|303.54|300.64|303.37|300.47|19
1645465220000|2022-02-21 17:40:20|303.45|300.55|303.55|300.65|303.55|300.65|303.44|300.54|17
1645465230000|2022-02-21 17:40:30|303.56|300.66|303.56|300.66|303.57|300.67|303.54|300.64|12
1645465240000|2022-02-21 17:40:40|303.55|300.65|303.56|300.66|303.57|300.67|303.55|300.65|20
1645465250000|2022-02-21 17:40:50|303.55|300.65|303.58|300.68|303.6|300.7|303.54|300.64|17
1645465260000|2022-02-21 17:41:00|303.57|300.67|303.54|300.64|303.58|300.68|303.54|300.64|13
1645465270000|2022-02-21 17:41:10|303.55|300.65|303.58|300.68|303.58|300.68|303.54|300.64|7
1645465280000|2022-02-21 17:41:20|303.59|300.69|303.5|300.6|303.65|300.75|303.5|300.6|19
1645465290000|2022-02-21 17:41:30|303.48|300.58|303.49|300.59|303.49|300.59|303.46|300.56|19
1645465300000|2022-02-21 17:41:40|303.5|300.6|303.56|300.66|303.63|300.73|303.47|300.57|22
1645465310000|2022-02-21 17:41:50|303.57|300.67|303.61|300.71|303.61|300.71|303.54|300.64|16
1645465320000|2022-02-21 17:42:00|303.64|300.74|303.6|300.7|303.65|300.75|303.59|300.69|21
1645465330000|2022-02-21 17:42:10|303.59|300.69|303.57|300.67|303.59|300.69|303.51|300.61|17
1645465340000|2022-02-21 17:42:20|303.55|300.65|303.56|300.66|303.57|300.67|303.53|300.63|17
1645465350000|2022-02-21 17:42:30|303.54|300.64|303.56|300.66|303.59|300.69|303.54|300.64|14
1645465360000|2022-02-21 17:42:40|303.52|300.62|303.55|300.65|303.55|300.65|303.52|300.62|8
1645465370000|2022-02-21 17:42:50|303.52|300.62|303.54|300.64|303.54|300.64|303.52|300.62|12
1645465380000|2022-02-21 17:43:00|303.55|300.65|303.57|300.67|303.57|300.67|303.53|300.63|7
1645465390000|2022-02-21 17:43:10|303.54|300.64|303.64|300.74|303.67|300.77|303.54|300.64|14
1645465400000|2022-02-21 17:43:20|303.63|300.73|303.63|300.73|303.65|300.75|303.6|300.7|17
1645465410000|2022-02-21 17:43:30|303.64|300.74|303.63|300.73|303.68|300.78|303.61|300.71|13
1645465420000|2022-02-21 17:43:40|303.64|300.74|303.55|300.65|303.65|300.75|303.54|300.64|13
1645465430000|2022-02-21 17:43:50|303.53|300.63|303.56|300.66|303.56|300.66|303.53|300.63|9
1645465440000|2022-02-21 17:44:00|303.55|300.65|303.63|300.73|303.66|300.76|303.55|300.65|27
1645465450000|2022-02-21 17:44:10|303.57|300.67|303.48|300.58|303.57|300.67|303.46|300.56|19
1645465460000|2022-02-21 17:44:20|303.49|300.59|303.44|300.54|303.49|300.59|303.43|300.53|10
1645465470000|2022-02-21 17:44:30|303.43|300.53|303.34|300.44|303.45|300.55|303.31|300.41|23
1645465480000|2022-02-21 17:44:40|303.33|300.43|303.35|300.45|303.43|300.53|303.33|300.43|23
1645465490000|2022-02-21 17:44:50|303.34|300.44|303.34|300.44|303.36|300.46|303.27|300.37|15
1645465500000|2022-02-21 17:45:00|303.33|300.43|303.29|300.39|303.35|300.45|303.28|300.38|20
1645465510000|2022-02-21 17:45:10|303.28|300.38|303.17|300.27|303.29|300.39|303.12|300.22|33
1645465520000|2022-02-21 17:45:20|303.14|300.24|302.98|300.08|303.14|300.24|302.98|300.08|19
1645465530000|2022-02-21 17:45:30|302.99|300.09|303.01|300.11|303.01|300.11|302.96|300.06|20
1645465540000|2022-02-21 17:45:40|303|300.1|302.94|300.04|303.01|300.11|302.93|300.03|19
1645465550000|2022-02-21 17:45:50|302.96|300.06|302.96|300.06|302.99|300.09|302.94|300.04|24
1645465560000|2022-02-21 17:46:00|302.97|300.07|302.97|300.07|302.98|300.08|302.96|300.06|7
1645465570000|2022-02-21 17:46:10|302.96|300.06|302.97|300.07|302.97|300.07|302.94|300.04|16
1645465580000|2022-02-21 17:46:20|302.96|300.06|302.94|300.04|302.96|300.06|302.94|300.04|6
1645465590000|2022-02-21 17:46:30|302.95|300.05|303.08|300.18|303.09|300.19|302.95|300.05|25
1645465600000|2022-02-21 17:46:40|303.09|300.19|303.17|300.27|303.23|300.33|303.08|300.18|21
1645465610000|2022-02-21 17:46:50|303.16|300.26|303.18|300.28|303.2|300.3|303.16|300.26|15
1645465620000|2022-02-21 17:47:00|303.19|300.29|303.33|300.43|303.38|300.48|303.19|300.29|26
1645465630000|2022-02-21 17:47:10|303.32|300.42|303.33|300.43|303.33|300.43|303.29|300.39|11
1645465640000|2022-02-21 17:47:20|303.37|300.47|303.33|300.43|303.38|300.48|303.31|300.41|23
1645465650000|2022-02-21 17:47:30|303.32|300.42|303.32|300.42|303.33|300.43|303.3|300.4|16
1645465660000|2022-02-21 17:47:40|303.31|300.41|303.18|300.28|303.31|300.41|303.16|300.26|12
1645465670000|2022-02-21 17:47:50|303.16|300.26|303.17|300.27|303.23|300.33|303.11|300.21|15
1645465680000|2022-02-21 17:48:00|303.16|300.26|303.14|300.24|303.17|300.27|303.13|300.23|13
1645465690000|2022-02-21 17:48:10|303.15|300.25|303.14|300.24|303.15|300.25|303.13|300.23|6
1645465700000|2022-02-21 17:48:20|303.13|300.23|303|300.1|303.14|300.24|302.99|300.09|15
1645465710000|2022-02-21 17:48:30|302.99|300.09|302.85|299.95|303|300.1|302.82|299.92|27
1645465720000|2022-02-21 17:48:40|302.84|299.94|302.6|299.7|302.84|299.94|302.6|299.7|30
1645465730000|2022-02-21 17:48:50|302.59|299.69|302.78|299.88|302.83|299.93|302.59|299.69|22
1645465740000|2022-02-21 17:49:00|302.79|299.89|302.72|299.82|302.79|299.89|302.71|299.81|15
1645465750000|2022-02-21 17:49:10|302.74|299.84|302.73|299.83|302.76|299.86|302.72|299.82|9
1645465760000|2022-02-21 17:49:20|302.74|299.84|303.05|300.15|303.05|300.15|302.73|299.83|20
1645465770000|2022-02-21 17:49:30|303.03|300.13|303.03|300.13|303.05|300.15|302.95|300.05|22
1645465780000|2022-02-21 17:49:40|303.01|300.11|303.08|300.18|303.09|300.19|303.01|300.11|8
1645465790000|2022-02-21 17:49:50|303.06|300.16|303.08|300.18|303.09|300.19|302.99|300.09|21
1645465800000|2022-02-21 17:50:00|303.04|300.14|303.07|300.17|303.1|300.2|303.04|300.14|15
1645465810000|2022-02-21 17:50:10|303.06|300.16|303.17|300.27|303.17|300.27|303.06|300.16|17
1645465820000|2022-02-21 17:50:20|303.16|300.26|303|300.1|303.17|300.27|303|300.1|20
1645465830000|2022-02-21 17:50:30|303.01|300.11|302.98|300.08|303.01|300.11|302.97|300.07|19
1645465840000|2022-02-21 17:50:40|302.95|300.05|302.96|300.06|302.98|300.08|302.95|300.05|12
1645465850000|2022-02-21 17:50:50|302.92|300.02|302.92|300.02|302.94|300.04|302.91|300.01|15
1645465860000|2022-02-21 17:51:00|302.93|300.03|302.91|300.01|302.93|300.03|302.9|300|7
1645465870000|2022-02-21 17:51:10|302.92|300.02|302.78|299.88|302.92|300.02|302.75|299.85|16
1645465880000|2022-02-21 17:51:20|302.76|299.86|302.79|299.89|302.82|299.92|302.74|299.84|22
1645465890000|2022-02-21 17:51:30|302.83|299.93|302.8|299.9|302.83|299.93|302.75|299.85|18
1645465900000|2022-02-21 17:51:40|302.81|299.91|302.84|299.94|302.85|299.95|302.79|299.89|14
1645465910000|2022-02-21 17:51:50|302.85|299.95|302.81|299.91|302.85|299.95|302.78|299.88|15
1645465920000|2022-02-21 17:52:00|302.8|299.9|302.9|300|302.9|300|302.73|299.83|25
1645465930000|2022-02-21 17:52:10|302.87|299.97|302.93|300.03|303.03|300.13|302.87|299.97|22
1645465940000|2022-02-21 17:52:20|302.95|300.05|302.96|300.06|302.98|300.08|302.91|300.01|21
1645465950000|2022-02-21 17:52:30|302.95|300.05|302.84|299.94|302.97|300.07|302.82|299.92|19
1645465960000|2022-02-21 17:52:40|302.85|299.95|302.85|299.95|302.93|300.03|302.85|299.95|20
1645465970000|2022-02-21 17:52:50|302.84|299.94|302.88|299.98|302.89|299.99|302.84|299.94|16
1645465980000|2022-02-21 17:53:00|302.89|299.99|302.79|299.89|302.9|300|302.78|299.88|17
1645465990000|2022-02-21 17:53:10|302.78|299.88|302.62|299.72|302.78|299.88|302.57|299.67|27
1645466000000|2022-02-21 17:53:20|302.6|299.7|302.46|299.56|302.64|299.74|302.39|299.49|25
1645466010000|2022-02-21 17:53:30|302.45|299.55|302.57|299.67|302.57|299.67|302.45|299.55|19
1645466020000|2022-02-21 17:53:40|302.56|299.66|302.49|299.59|302.57|299.67|302.47|299.57|20
1645466030000|2022-02-21 17:53:50|302.48|299.58|302.46|299.56|302.5|299.6|302.44|299.54|19
1645466040000|2022-02-21 17:54:00|302.45|299.55|302.48|299.58|302.48|299.58|302.44|299.54|10
1645466050000|2022-02-21 17:54:10|302.47|299.57|302.47|299.57|302.48|299.58|302.45|299.55|11
1645466060000|2022-02-21 17:54:20|302.46|299.56|302.46|299.56|302.47|299.57|302.46|299.56|9
1645466070000|2022-02-21 17:54:30|302.47|299.57|302.44|299.54|302.47|299.57|302.44|299.54|8
1645466080000|2022-02-21 17:54:40|302.43|299.53|302.43|299.53|302.44|299.54|302.42|299.52|14
1645466090000|2022-02-21 17:54:50|302.42|299.52|302.36|299.46|302.45|299.55|302.36|299.46|15
1645466100000|2022-02-21 17:55:00|302.37|299.47|302.49|299.59|302.5|299.6|302.37|299.47|21
1645466110000|2022-02-21 17:55:10|302.51|299.61|302.52|299.62|302.59|299.69|302.47|299.57|22
1645466120000|2022-02-21 17:55:20|302.53|299.63|302.44|299.54|302.56|299.66|302.44|299.54|17
1645466130000|2022-02-21 17:55:30|302.43|299.53|302.38|299.48|302.44|299.54|302.38|299.48|17
1645466140000|2022-02-21 17:55:40|302.39|299.49|302.37|299.47|302.4|299.5|302.36|299.46|16
1645466150000|2022-02-21 17:55:50|302.36|299.46|302.39|299.49|302.39|299.49|302.35|299.45|15
1645466160000|2022-02-21 17:56:00|302.38|299.48|302.37|299.47|302.39|299.49|302.36|299.46|16
1645466170000|2022-02-21 17:56:10|302.38|299.48|302.48|299.58|302.48|299.58|302.38|299.48|9
1645466180000|2022-02-21 17:56:20|302.51|299.61|302.54|299.64|302.65|299.75|302.51|299.61|18
1645466190000|2022-02-21 17:56:30|302.55|299.65|302.63|299.73|302.64|299.74|302.54|299.64|20
1645466200000|2022-02-21 17:56:40|302.74|299.84|302.68|299.78|302.77|299.87|302.68|299.78|25
1645466210000|2022-02-21 17:56:50|302.67|299.77|302.79|299.89|302.79|299.89|302.65|299.75|11
1645466220000|2022-02-21 17:57:00|302.78|299.88|302.66|299.76|302.78|299.88|302.64|299.74|18
1645466230000|2022-02-21 17:57:10|302.67|299.77|302.71|299.81|302.78|299.88|302.65|299.75|20
1645466240000|2022-02-21 17:57:20|302.7|299.8|302.69|299.79|302.71|299.81|302.68|299.78|11
1645466250000|2022-02-21 17:57:30|302.7|299.8|302.67|299.77|302.7|299.8|302.62|299.72|15
1645466260000|2022-02-21 17:57:40|302.68|299.78|302.67|299.77|302.69|299.79|302.67|299.77|20
1645466270000|2022-02-21 17:57:50|302.68|299.78|302.69|299.79|302.69|299.79|302.66|299.76|15
1645466280000|2022-02-21 17:58:00|302.7|299.8|302.25|299.35|302.7|299.8|302.24|299.34|27
1645466290000|2022-02-21 17:58:10|302.24|299.34|302.26|299.36|302.27|299.37|302.24|299.34|9
1645466300000|2022-02-21 17:58:20|302.27|299.37|302.29|299.39|302.31|299.41|302.26|299.36|13
1645466310000|2022-02-21 17:58:30|302.28|299.38|302.19|299.29|302.28|299.38|302.18|299.28|23
1645466320000|2022-02-21 17:58:40|302.16|299.26|301.99|299.09|302.16|299.26|301.92|299.02|29
1645466330000|2022-02-21 17:58:50|301.98|299.08|301.96|299.06|301.98|299.08|301.94|299.04|8
1645466340000|2022-02-21 17:59:00|301.98|299.08|302.08|299.18|302.08|299.18|301.97|299.07|24
1645466350000|2022-02-21 17:59:10|302.06|299.16|302.18|299.28|302.18|299.28|302.06|299.16|15
1645466360000|2022-02-21 17:59:20|302.17|299.27|302.16|299.26|302.19|299.29|302.13|299.23|24
1645466370000|2022-02-21 17:59:30|302.13|299.23|302.45|299.55|302.46|299.56|302.13|299.23|21
1645466380000|2022-02-21 17:59:40|302.46|299.56|302.27|299.37|302.48|299.58|302.27|299.37|25
1645466390000|2022-02-21 17:59:50|302.23|299.33|302.2|299.3|302.24|299.34|302.12|299.22|32
1645466400000|2022-02-21 18:00:00|302.21|299.31|302.35|299.45|302.35|299.45|302.19|299.29|16
1645466410000|2022-02-21 18:00:10|302.33|299.43|302.26|299.36|302.33|299.43|302.19|299.29|21
1645466420000|2022-02-21 18:00:20|302.3|299.4|302.28|299.38|302.34|299.44|302.26|299.36|28
1645466430000|2022-02-21 18:00:30|302.27|299.37|302.46|299.56|302.5|299.6|302.27|299.37|27
1645466440000|2022-02-21 18:00:40|302.45|299.55|302.45|299.55|302.47|299.57|302.38|299.48|29
1645466450000|2022-02-21 18:00:50|302.41|299.51|302.49|299.59|302.5|299.6|302.41|299.51|22
1645466460000|2022-02-21 18:01:00|302.51|299.61|302.66|299.76|302.66|299.76|302.48|299.58|22
1645466470000|2022-02-21 18:01:10|302.64|299.74|302.65|299.75|302.65|299.75|302.6|299.7|17
1645466480000|2022-02-21 18:01:20|302.64|299.74|302.7|299.8|302.74|299.84|302.64|299.74|21
1645466490000|2022-02-21 18:01:30|302.68|299.78|302.51|299.61|302.69|299.79|302.51|299.61|20
1645466500000|2022-02-21 18:01:40|302.52|299.62|302.52|299.62|302.54|299.64|302.47|299.57|30
1645466510000|2022-02-21 18:01:50|302.5|299.6|302.49|299.59|302.56|299.66|302.47|299.57|23
1645466520000|2022-02-21 18:02:00|302.51|299.61|302.5|299.6|302.51|299.61|302.43|299.53|23
1645466530000|2022-02-21 18:02:10|302.53|299.63|302.46|299.56|302.53|299.63|302.43|299.53|24
1645466540000|2022-02-21 18:02:20|302.45|299.55|302.44|299.54|302.48|299.58|302.43|299.53|19
1645466550000|2022-02-21 18:02:30|302.43|299.53|302.45|299.55|302.47|299.57|302.4|299.5|19
1645466560000|2022-02-21 18:02:40|302.44|299.54|302.27|299.37|302.46|299.56|302.26|299.36|26
1645466570000|2022-02-21 18:02:50|302.29|299.39|302.22|299.32|302.3|299.4|302.19|299.29|27
1645466580000|2022-02-21 18:03:00|302.15|299.25|302.19|299.29|302.2|299.3|302.14|299.24|13
1645466590000|2022-02-21 18:03:10|302.2|299.3|302.05|299.15|302.21|299.31|302.04|299.14|26
1645466600000|2022-02-21 18:03:20|302.04|299.14|302.08|299.18|302.08|299.18|302.04|299.14|5
1645466610000|2022-02-21 18:03:30|302.07|299.17|301.93|299.03|302.07|299.17|301.93|299.03|13
1645466620000|2022-02-21 18:03:40|301.92|299.02|301.9|299|301.92|299.02|301.9|299|3
1645466630000|2022-02-21 18:03:50|301.92|299.02|301.7|298.8|301.92|299.02|301.7|298.8|20
1645466640000|2022-02-21 18:04:00|301.69|298.79|301.44|298.54|301.75|298.85|301.43|298.53|25
1645466650000|2022-02-21 18:04:10|301.47|298.57|301.31|298.41|301.47|298.57|301.29|298.39|18
1645466660000|2022-02-21 18:04:20|301.3|298.4|301.29|298.39|301.39|298.49|301.25|298.35|24
1645466670000|2022-02-21 18:04:30|301.32|298.42|301.11|298.21|301.32|298.42|301.08|298.18|29
1645466680000|2022-02-21 18:04:40|301.1|298.2|300.91|298.01|301.16|298.26|300.87|297.97|32
1645466690000|2022-02-21 18:04:50|300.9|298|300.33|297.43|300.9|298|300.33|297.43|26
1645466700000|2022-02-21 18:05:00|300.3|297.4|299.85|296.95|300.31|297.41|299.82|296.92|29
1645466710000|2022-02-21 18:05:10|299.87|296.97|299.65|296.75|300.12|297.22|299.65|296.75|36
1645466720000|2022-02-21 18:05:20|299.87|296.97|299.47|296.57|299.88|296.98|299.42|296.52|36
1645466730000|2022-02-21 18:05:30|299.48|296.58|298.89|295.99|299.48|296.58|298.86|295.96|33
1645466740000|2022-02-21 18:05:40|298.87|295.97|299.04|296.14|299.04|296.14|298.72|295.82|24
1645466750000|2022-02-21 18:05:50|299.06|296.16|298.73|295.83|299.16|296.26|298.73|295.83|31
1645466760000|2022-02-21 18:06:00|298.75|295.85|299.04|296.14|299.09|296.19|298.69|295.79|32
1645466770000|2022-02-21 18:06:10|299.05|296.15|298.84|295.94|299.05|296.15|298.83|295.93|28
1645466780000|2022-02-21 18:06:20|298.86|295.96|299.01|296.11|299.12|296.22|298.85|295.95|28
1645466790000|2022-02-21 18:06:30|298.96|296.06|298.83|295.93|299.08|296.18|298.8|295.9|29
1645466800000|2022-02-21 18:06:40|298.8|295.9|298.33|295.43|298.8|295.9|298.33|295.43|28
1645466810000|2022-02-21 18:06:50|298.3|295.4|298.3|295.4|298.34|295.44|298.13|295.23|30
1645466820000|2022-02-21 18:07:00|298.29|295.39|298.01|295.11|298.29|295.39|297.79|294.89|35
1645466830000|2022-02-21 18:07:10|298.28|295.38|298.25|295.35|298.28|295.38|298|295.1|33
1645466840000|2022-02-21 18:07:20|298.28|295.38|298.52|295.62|298.52|295.62|298.13|295.23|34
1645466850000|2022-02-21 18:07:30|298.49|295.59|298.38|295.48|298.64|295.74|298.37|295.47|34
1645466860000|2022-02-21 18:07:40|298.41|295.51|298.42|295.52|298.52|295.62|298.3|295.4|34
1645466870000|2022-02-21 18:07:50|298.41|295.51|298.16|295.26|298.41|295.51|298.08|295.18|32
1645466880000|2022-02-21 18:08:00|298.1|295.2|298.06|295.16|298.11|295.21|297.94|295.04|36
1645466890000|2022-02-21 18:08:10|298.11|295.21|298.12|295.22|298.14|295.24|297.92|295.02|35
1645466900000|2022-02-21 18:08:20|298.16|295.26|298.23|295.33|298.46|295.56|298.16|295.26|31
1645466910000|2022-02-21 18:08:30|298.2|295.3|298.4|295.5|298.41|295.51|298.2|295.3|28
1645466920000|2022-02-21 18:08:40|298.42|295.52|298.83|295.93|298.83|295.93|298.17|295.27|37
1645466930000|2022-02-21 18:08:50|298.86|295.96|298.59|295.69|298.93|296.03|298.59|295.69|32
1645466940000|2022-02-21 18:09:00|298.55|295.65|298.53|295.63|298.63|295.73|298.48|295.58|27
1645466950000|2022-02-21 18:09:10|298.55|295.65|298.85|295.95|298.92|296.02|298.52|295.62|29
1645466960000|2022-02-21 18:09:20|298.89|295.99|298.82|295.92|298.94|296.04|298.73|295.83|28
1645466970000|2022-02-21 18:09:30|298.86|295.96|298.66|295.76|298.99|296.09|298.66|295.76|26
1645466980000|2022-02-21 18:09:40|298.67|295.77|298.36|295.46|298.69|295.79|298.28|295.38|30
1645466990000|2022-02-21 18:09:50|298.37|295.47|298.04|295.14|298.38|295.48|298.04|295.14|31
1645467000000|2022-02-21 18:10:00|297.99|295.09|298.24|295.34|298.24|295.34|297.92|295.02|24
1645467010000|2022-02-21 18:10:10|298.25|295.35|298.35|295.45|298.47|295.57|298.22|295.32|31
1645467020000|2022-02-21 18:10:20|298.34|295.44|298.05|295.15|298.34|295.44|298.05|295.15|28
1645467030000|2022-02-21 18:10:30|298.04|295.14|298.25|295.35|298.25|295.35|297.94|295.04|33
1645467040000|2022-02-21 18:10:40|298.27|295.37|298.27|295.37|298.31|295.41|298.22|295.32|30
1645467050000|2022-02-21 18:10:50|298.22|295.32|298.24|295.34|298.26|295.36|298.17|295.27|20
1645467060000|2022-02-21 18:11:00|298.26|295.36|298.33|295.43|298.37|295.47|298.25|295.35|18
1645467070000|2022-02-21 18:11:10|298.34|295.44|298.42|295.52|298.56|295.66|298.33|295.43|29
1645467080000|2022-02-21 18:11:20|298.41|295.51|298.43|295.53|298.47|295.57|298.25|295.35|28
1645467090000|2022-02-21 18:11:30|298.4|295.5|298.38|295.48|298.55|295.65|298.36|295.46|24
1645467100000|2022-02-21 18:11:40|298.36|295.46|298.27|295.37|298.36|295.46|298.25|295.35|23
1645467110000|2022-02-21 18:11:50|298.28|295.38|298.23|295.33|298.28|295.38|298.15|295.25|25
1645467120000|2022-02-21 18:12:00|298.24|295.34|297.9|295|298.25|295.35|297.9|295|30
1645467130000|2022-02-21 18:12:10|297.91|295.01|297.87|294.97|297.93|295.03|297.84|294.94|23
1645467140000|2022-02-21 18:12:20|297.86|294.96|297.83|294.93|298|295.1|297.76|294.86|32
1645467150000|2022-02-21 18:12:30|297.82|294.92|297.81|294.91|297.91|295.01|297.78|294.88|24
1645467160000|2022-02-21 18:12:40|297.77|294.87|297.92|295.02|297.95|295.05|297.65|294.75|33
1645467170000|2022-02-21 18:12:50|297.9|295|297.89|294.99|297.93|295.03|297.76|294.86|36
1645467180000|2022-02-21 18:13:00|297.87|294.97|297.76|294.86|297.87|294.97|297.76|294.86|28
1645467190000|2022-02-21 18:13:10|297.73|294.83|297.69|294.79|297.76|294.86|297.6|294.7|27
1645467200000|2022-02-21 18:13:20|297.71|294.81|297.8|294.9|297.82|294.92|297.68|294.78|29
1645467210000|2022-02-21 18:13:30|297.82|294.92|297.75|294.85|297.82|294.92|297.68|294.78|27
1645467220000|2022-02-21 18:13:40|297.77|294.87|298.05|295.15|298.06|295.16|297.72|294.82|33
1645467230000|2022-02-21 18:13:50|298.03|295.13|298.03|295.13|298.04|295.14|297.97|295.07|20
1645467240000|2022-02-21 18:14:00|298.02|295.12|297.99|295.09|298.05|295.15|297.82|294.92|31
1645467250000|2022-02-21 18:14:10|298.04|295.14|297.91|295.01|298.04|295.14|297.91|295.01|22
1645467260000|2022-02-21 18:14:20|297.9|295|298|295.1|298|295.1|297.89|294.99|22
1645467270000|2022-02-21 18:14:30|297.99|295.09|297.75|294.85|297.99|295.09|297.74|294.84|21
1645467280000|2022-02-21 18:14:40|297.69|294.79|297.6|294.7|297.74|294.84|297.56|294.66|19
1645467290000|2022-02-21 18:14:50|297.57|294.67|297.53|294.63|297.63|294.73|297.49|294.59|17
1645467300000|2022-02-21 18:15:00|297.52|294.62|297.8|294.9|297.86|294.96|297.49|294.59|32
1645467310000|2022-02-21 18:15:10|297.81|294.91|297.76|294.86|297.89|294.99|297.7|294.8|27
1645467320000|2022-02-21 18:15:20|297.75|294.85|297.74|294.84|297.77|294.87|297.61|294.71|29
1645467330000|2022-02-21 18:15:30|297.75|294.85|297.82|294.92|297.91|295.01|297.68|294.78|27
1645467340000|2022-02-21 18:15:40|297.81|294.91|297.78|294.88|297.83|294.93|297.78|294.88|15
1645467350000|2022-02-21 18:15:50|297.79|294.89|297.89|294.99|297.91|295.01|297.76|294.86|14
1645467360000|2022-02-21 18:16:00|297.9|295|297.7|294.8|297.92|295.02|297.7|294.8|24
1645467370000|2022-02-21 18:16:10|297.66|294.76|297.35|294.45|297.66|294.76|297.32|294.42|30
1645467380000|2022-02-21 18:16:20|297.36|294.46|297.15|294.25|297.36|294.46|296.91|294.01|34
1645467390000|2022-02-21 18:16:30|297.14|294.24|296.79|293.89|297.19|294.29|296.78|293.88|30
1645467400000|2022-02-21 18:16:40|296.76|293.86|296.27|293.37|296.76|293.86|296.21|293.31|30
1645467410000|2022-02-21 18:16:50|296.33|293.43|296.61|293.71|296.66|293.76|296.26|293.36|34
1645467420000|2022-02-21 18:17:00|296.63|293.73|296.41|293.51|296.63|293.73|296.3|293.4|32
1645467430000|2022-02-21 18:17:10|296.46|293.56|296.47|293.57|296.6|293.7|296.46|293.56|22
1645467440000|2022-02-21 18:17:20|296.51|293.61|296.71|293.81|296.71|293.81|296.5|293.6|21
1645467450000|2022-02-21 18:17:30|296.75|293.85|296.92|294.02|296.93|294.03|296.75|293.85|27
1645467460000|2022-02-21 18:17:40|296.9|294|297.16|294.26|297.19|294.29|296.9|294|29
1645467470000|2022-02-21 18:17:50|297.17|294.27|297.11|294.21|297.17|294.27|296.93|294.03|30
1645467480000|2022-02-21 18:18:00|297.12|294.22|296.89|293.99|297.12|294.22|296.72|293.82|29
1645467490000|2022-02-21 18:18:10|296.91|294.01|296.61|293.71|296.99|294.09|296.61|293.71|28
1645467500000|2022-02-21 18:18:20|296.63|293.73|296.85|293.95|296.87|293.97|296.61|293.71|28
1645467510000|2022-02-21 18:18:30|296.87|293.97|297.1|294.2|297.13|294.23|296.85|293.95|17
1645467520000|2022-02-21 18:18:40|297.13|294.23|297.05|294.15|297.38|294.48|297.05|294.15|30
1645467530000|2022-02-21 18:18:50|297.06|294.16|297.24|294.34|297.32|294.42|297.06|294.16|29
1645467540000|2022-02-21 18:19:00|297.2|294.3|296.98|294.08|297.28|294.38|296.96|294.06|28
1645467550000|2022-02-21 18:19:10|297|294.1|297.02|294.12|297.23|294.33|297|294.1|29
1645467560000|2022-02-21 18:19:20|297.03|294.13|296.98|294.08|297.06|294.16|296.97|294.07|24
1645467570000|2022-02-21 18:19:30|296.96|294.06|296.92|294.02|297.04|294.14|296.91|294.01|27
1645467580000|2022-02-21 18:19:40|296.93|294.03|296.87|293.97|296.93|294.03|296.82|293.92|24
1645467590000|2022-02-21 18:19:50|296.86|293.96|296.78|293.88|296.88|293.98|296.76|293.86|17
1645467600000|2022-02-21 18:20:00|296.8|293.9|296.66|293.76|296.82|293.92|296.64|293.74|26
1645467610000|2022-02-21 18:20:10|296.62|293.72|296.55|293.65|296.62|293.72|296.51|293.61|27
1645467620000|2022-02-21 18:20:20|296.53|293.63|296.32|293.42|296.56|293.66|296.27|293.37|29
1645467630000|2022-02-21 18:20:30|296.31|293.41|296.57|293.67|296.58|293.68|296.31|293.41|22
1645467640000|2022-02-21 18:20:40|296.58|293.68|296.59|293.69|296.61|293.71|296.49|293.59|31
1645467650000|2022-02-21 18:20:50|296.61|293.71|296.8|293.9|296.85|293.95|296.58|293.68|28
1645467660000|2022-02-21 18:21:00|296.78|293.88|296.97|294.07|296.98|294.08|296.77|293.87|24
1645467670000|2022-02-21 18:21:10|296.98|294.08|297.1|294.2|297.1|294.2|296.92|294.02|21
1645467680000|2022-02-21 18:21:20|297.09|294.19|297.13|294.23|297.24|294.34|297.09|294.19|20
1645467690000|2022-02-21 18:21:30|297.14|294.24|296.95|294.05|297.14|294.24|296.87|293.97|19
1645467700000|2022-02-21 18:21:40|296.97|294.07|297.04|294.14|297.04|294.14|296.93|294.03|20
1645467710000|2022-02-21 18:21:50|297.06|294.16|297.16|294.26|297.17|294.27|297.06|294.16|23
1645467720000|2022-02-21 18:22:00|297.18|294.28|297.31|294.41|297.31|294.41|297.15|294.25|19
1645467730000|2022-02-21 18:22:10|297.32|294.42|297.38|294.48|297.51|294.61|297.32|294.42|28
1645467740000|2022-02-21 18:22:20|297.39|294.49|297.38|294.48|297.44|294.54|297.37|294.47|18
1645467750000|2022-02-21 18:22:30|297.39|294.49|297.18|294.28|297.4|294.5|297.16|294.26|30
1645467760000|2022-02-21 18:22:40|297.19|294.29|296.87|293.97|297.19|294.29|296.87|293.97|22
1645467770000|2022-02-21 18:22:50|296.82|293.92|296.78|293.88|296.84|293.94|296.77|293.87|18
1645467780000|2022-02-21 18:23:00|296.76|293.86|296.63|293.73|296.77|293.87|296.62|293.72|17
1645467790000|2022-02-21 18:23:10|296.64|293.74|296.8|293.9|296.8|293.9|296.63|293.73|26
1645467800000|2022-02-21 18:23:20|296.82|293.92|297|294.1|297|294.1|296.82|293.92|21
1645467810000|2022-02-21 18:23:30|297.01|294.11|297.04|294.14|297.06|294.16|296.94|294.04|25
1645467820000|2022-02-21 18:23:40|296.99|294.09|297.01|294.11|297.02|294.12|296.94|294.04|11
1645467830000|2022-02-21 18:23:50|297.02|294.12|297.04|294.14|297.14|294.24|296.98|294.08|19
1645467840000|2022-02-21 18:24:00|297.05|294.15|297.02|294.12|297.07|294.17|296.98|294.08|17
1645467850000|2022-02-21 18:24:10|296.99|294.09|296.89|293.99|297|294.1|296.89|293.99|12
1645467860000|2022-02-21 18:24:20|296.85|293.95|296.63|293.73|296.89|293.99|296.63|293.73|25
1645467870000|2022-02-21 18:24:30|296.64|293.74|296.29|293.39|296.65|293.75|296.29|293.39|21
1645467880000|2022-02-21 18:24:40|296.24|293.34|296.05|293.15|296.32|293.42|296.05|293.15|31
1645467890000|2022-02-21 18:24:50|296.04|293.14|296.43|293.53|296.5|293.6|296.01|293.11|30
1645467900000|2022-02-21 18:25:00|296.48|293.58|296.59|293.69|296.61|293.71|296.48|293.58|25
1645467910000|2022-02-21 18:25:10|296.65|293.75|296.69|293.79|296.69|293.79|296.6|293.7|23
1645467920000|2022-02-21 18:25:20|296.7|293.8|296.82|293.92|296.86|293.96|296.7|293.8|32
1645467930000|2022-02-21 18:25:30|296.83|293.93|296.93|294.03|297|294.1|296.82|293.92|28
1645467940000|2022-02-21 18:25:40|296.97|294.07|296.94|294.04|296.98|294.08|296.9|294|17
1645467950000|2022-02-21 18:25:50|296.96|294.06|297.02|294.12|297.07|294.17|296.96|294.06|25
1645467960000|2022-02-21 18:26:00|297.01|294.11|296.96|294.06|297.03|294.13|296.9|294|24
1645467970000|2022-02-21 18:26:10|297|294.1|296.93|294.03|297.04|294.14|296.93|294.03|27
1645467980000|2022-02-21 18:26:20|296.97|294.07|296.81|293.91|297.02|294.12|296.79|293.89|29
1645467990000|2022-02-21 18:26:30|296.8|293.9|296.64|293.74|296.81|293.91|296.64|293.74|22
1645468000000|2022-02-21 18:26:40|296.65|293.75|296.3|293.4|296.65|293.75|296.3|293.4|32
1645468010000|2022-02-21 18:26:50|296.31|293.41|296.4|293.5|296.4|293.5|296.31|293.41|19
1645468020000|2022-02-21 18:27:00|296.44|293.54|296.33|293.43|296.49|293.59|296.33|293.43|16
1645468030000|2022-02-21 18:27:10|296.31|293.41|296.17|293.27|296.31|293.41|296.14|293.24|18
1645468040000|2022-02-21 18:27:20|296.14|293.24|296|293.1|296.15|293.25|295.97|293.07|22
1645468050000|2022-02-21 18:27:30|296.01|293.11|295.99|293.09|296.01|293.11|295.93|293.03|25
1645468060000|2022-02-21 18:27:40|295.98|293.08|296.01|293.11|296.08|293.18|295.95|293.05|20
1645468070000|2022-02-21 18:27:50|296.05|293.15|295.91|293.01|296.09|293.19|295.87|292.97|22
1645468080000|2022-02-21 18:28:00|295.92|293.02|295.92|293.02|296.04|293.14|295.87|292.97|26
1645468090000|2022-02-21 18:28:10|295.91|293.01|295.77|292.87|295.93|293.03|295.75|292.85|24
1645468100000|2022-02-21 18:28:20|295.76|292.86|295.67|292.77|295.79|292.89|295.63|292.73|28
1645468110000|2022-02-21 18:28:30|295.68|292.78|295.77|292.87|295.82|292.92|295.68|292.78|21
1645468120000|2022-02-21 18:28:40|295.78|292.88|295.81|292.91|295.82|292.92|295.74|292.84|16
1645468130000|2022-02-21 18:28:50|295.83|292.93|296.21|293.31|296.21|293.31|295.83|292.93|20
1645468140000|2022-02-21 18:29:00|296.23|293.33|296.12|293.22|296.34|293.44|296.12|293.22|24
1645468150000|2022-02-21 18:29:10|296.11|293.21|295.43|292.53|296.11|293.21|295.41|292.51|36
1645468160000|2022-02-21 18:29:20|295.45|292.55|295.78|292.88|295.78|292.88|295.45|292.55|26
1645468170000|2022-02-21 18:29:30|295.8|292.9|296.19|293.29|296.24|293.34|295.8|292.9|30
1645468180000|2022-02-21 18:29:40|296.2|293.3|296.08|293.18|296.33|293.43|296.08|293.18|22
1645468190000|2022-02-21 18:29:50|296.1|293.2|295.94|293.04|296.1|293.2|295.94|293.04|17
1645468200000|2022-02-21 18:30:00|295.9|293|295.48|292.58|295.9|293|295.48|292.58|32
1645468210000|2022-02-21 18:30:10|295.47|292.57|295.75|292.85|295.75|292.85|295.42|292.52|30
1645468220000|2022-02-21 18:30:20|295.76|292.86|295.78|292.88|295.81|292.91|295.67|292.77|25
1645468230000|2022-02-21 18:30:30|295.77|292.87|296.28|293.38|296.28|293.38|295.77|292.87|27
1645468240000|2022-02-21 18:30:40|296.24|293.34|296.06|293.16|296.26|293.36|296.06|293.16|26
1645468250000|2022-02-21 18:30:50|296.07|293.17|296.1|293.2|296.13|293.23|296.06|293.16|17
1645468260000|2022-02-21 18:31:00|296.09|293.19|296.11|293.21|296.12|293.22|296.01|293.11|22
1645468270000|2022-02-21 18:31:10|296.12|293.22|296.28|293.38|296.36|293.46|296.08|293.18|23
1645468280000|2022-02-21 18:31:20|296.31|293.41|296.27|293.37|296.44|293.54|296.26|293.36|19
1645468290000|2022-02-21 18:31:30|296.28|293.38|296.01|293.11|296.28|293.38|296|293.1|26
1645468300000|2022-02-21 18:31:40|296.03|293.13|295.95|293.05|296.03|293.13|295.86|292.96|26
1645468310000|2022-02-21 18:31:50|295.96|293.06|295.83|292.93|295.96|293.06|295.82|292.92|18
1645468320000|2022-02-21 18:32:00|295.78|292.88|295.73|292.83|295.78|292.88|295.69|292.79|16
1645468330000|2022-02-21 18:32:10|295.72|292.82|295.67|292.77|295.72|292.82|295.67|292.77|18
1645468340000|2022-02-21 18:32:20|295.69|292.79|295.91|293.01|295.91|293.01|295.69|292.79|27
1645468350000|2022-02-21 18:32:30|295.93|293.03|295.88|292.98|296|293.1|295.88|292.98|20
1645468360000|2022-02-21 18:32:40|295.85|292.95|295.65|292.75|295.85|292.95|295.64|292.74|23
1645468370000|2022-02-21 18:32:50|295.64|292.74|295.45|292.55|295.64|292.74|295.44|292.54|32
1645468380000|2022-02-21 18:33:00|295.43|292.53|295.53|292.63|295.53|292.63|295.21|292.31|32
1645468390000|2022-02-21 18:33:10|295.56|292.66|295.42|292.52|295.56|292.66|295.42|292.52|23
1645468400000|2022-02-21 18:33:20|295.44|292.54|295.17|292.27|295.46|292.56|295.17|292.27|19
1645468410000|2022-02-21 18:33:30|295.19|292.29|295.08|292.18|295.22|292.32|295.06|292.16|30
1645468420000|2022-02-21 18:33:40|295.07|292.17|295.36|292.46|295.38|292.48|295.07|292.17|26
1645468430000|2022-02-21 18:33:50|295.37|292.47|295.43|292.53|295.46|292.56|295.36|292.46|16
1645468440000|2022-02-21 18:34:00|295.42|292.52|295.56|292.66|295.56|292.66|295.4|292.5|18
1645468450000|2022-02-21 18:34:10|295.58|292.68|295.62|292.72|295.74|292.84|295.57|292.67|22
1645468460000|2022-02-21 18:34:20|295.63|292.73|295.62|292.72|295.66|292.76|295.62|292.72|21
1645468470000|2022-02-21 18:34:30|295.63|292.73|295.74|292.84|295.76|292.86|295.58|292.68|22
1645468480000|2022-02-21 18:34:40|295.75|292.85|295.76|292.86|295.78|292.88|295.74|292.84|19
1645468490000|2022-02-21 18:34:50|295.77|292.87|295.76|292.86|295.77|292.87|295.72|292.82|12
1645468500000|2022-02-21 18:35:00|295.74|292.84|296.15|293.25|296.21|293.31|295.74|292.84|21
1645468510000|2022-02-21 18:35:10|296.14|293.24|296.19|293.29|296.19|293.29|296.11|293.21|21
1645468520000|2022-02-21 18:35:20|296.23|293.33|296.39|293.49|296.5|293.6|296.23|293.33|28
1645468530000|2022-02-21 18:35:30|296.38|293.48|296.27|293.37|296.38|293.48|296.25|293.35|22
1645468540000|2022-02-21 18:35:40|296.26|293.36|296.26|293.36|296.27|293.37|296.23|293.33|10
1645468550000|2022-02-21 18:35:50|296.27|293.37|296.4|293.5|296.44|293.54|296.24|293.34|29
1645468560000|2022-02-21 18:36:00|296.39|293.49|296.25|293.35|296.39|293.49|296.22|293.32|22
1645468570000|2022-02-21 18:36:10|296.24|293.34|296.15|293.25|296.24|293.34|296.12|293.22|12
1645468580000|2022-02-21 18:36:20|296.12|293.22|296.01|293.11|296.14|293.24|296|293.1|13
1645468590000|2022-02-21 18:36:30|296.02|293.12|296.1|293.2|296.1|293.2|296|293.1|23
1645468600000|2022-02-21 18:36:40|296.15|293.25|296.2|293.3|296.2|293.3|296.15|293.25|21
1645468610000|2022-02-21 18:36:50|296.21|293.31|296.17|293.27|296.35|293.45|296.16|293.26|23
1645468620000|2022-02-21 18:37:00|296.16|293.26|296.15|293.25|296.23|293.33|296.15|293.25|19
1645468630000|2022-02-21 18:37:10|296.14|293.24|296.07|293.17|296.15|293.25|296.07|293.17|13
1645468640000|2022-02-21 18:37:20|296.04|293.14|295.98|293.08|296.05|293.15|295.95|293.05|16
1645468650000|2022-02-21 18:37:30|295.99|293.09|296.11|293.21|296.11|293.21|295.98|293.08|17
1645468660000|2022-02-21 18:37:40|296.1|293.2|295.94|293.04|296.1|293.2|295.94|293.04|14
1645468670000|2022-02-21 18:37:50|295.95|293.05|295.98|293.08|296|293.1|295.95|293.05|12
1645468680000|2022-02-21 18:38:00|295.96|293.06|295.96|293.06|295.96|293.06|295.93|293.03|16
1645468690000|2022-02-21 18:38:10|295.95|293.05|295.96|293.06|295.96|293.06|295.93|293.03|10
1645468700000|2022-02-21 18:38:20|295.95|293.05|295.95|293.05|295.96|293.06|295.93|293.03|17
1645468710000|2022-02-21 18:38:30|295.96|293.06|295.98|293.08|296.05|293.15|295.94|293.04|16
1645468720000|2022-02-21 18:38:40|295.97|293.07|295.98|293.08|295.98|293.08|295.96|293.06|10
1645468730000|2022-02-21 18:38:50|295.97|293.07|296.04|293.14|296.05|293.15|295.97|293.07|14
1645468740000|2022-02-21 18:39:00|296.05|293.15|296.03|293.13|296.07|293.17|296.03|293.13|19
1645468750000|2022-02-21 18:39:10|296.06|293.16|296.11|293.21|296.13|293.23|296.06|293.16|10
1645468760000|2022-02-21 18:39:20|296.13|293.23|296.04|293.14|296.13|293.23|295.98|293.08|19
1645468770000|2022-02-21 18:39:30|296.05|293.15|296.05|293.15|296.09|293.19|296.03|293.13|17
1645468780000|2022-02-21 18:39:40|296.06|293.16|295.99|293.09|296.06|293.16|295.97|293.07|18
1645468790000|2022-02-21 18:39:50|295.98|293.08|295.9|293|295.98|293.08|295.89|292.99|11
1645468800000|2022-02-21 18:40:00|295.94|293.04|296.15|293.25|296.17|293.27|295.94|293.04|22
1645468810000|2022-02-21 18:40:10|296.16|293.26|296.2|293.3|296.2|293.3|296.14|293.24|14
1645468820000|2022-02-21 18:40:20|296.19|293.29|296.17|293.27|296.2|293.3|296.17|293.27|8
1645468830000|2022-02-21 18:40:30|296.16|293.26|296.15|293.25|296.2|293.3|296.14|293.24|11
1645468840000|2022-02-21 18:40:40|296.17|293.27|296.01|293.11|296.19|293.29|296|293.1|17
1645468850000|2022-02-21 18:40:50|296|293.1|295.71|292.81|296|293.1|295.7|292.8|21
1645468860000|2022-02-21 18:41:00|295.69|292.79|295.68|292.78|295.7|292.8|295.62|292.72|19
1645468870000|2022-02-21 18:41:10|295.69|292.79|295.7|292.8|295.75|292.85|295.69|292.79|14
1645468880000|2022-02-21 18:41:20|295.67|292.77|295.65|292.75|295.76|292.86|295.62|292.72|28
1645468890000|2022-02-21 18:41:30|295.7|292.8|295.8|292.9|295.85|292.95|295.7|292.8|21
1645468900000|2022-02-21 18:41:40|295.79|292.89|295.88|292.98|295.92|293.02|295.79|292.89|24
1645468910000|2022-02-21 18:41:50|295.89|292.99|295.93|293.03|296.02|293.12|295.46|292.56|25
1645468920000|2022-02-21 18:42:00|295.91|293.01|295.83|292.93|295.91|293.01|295.81|292.91|19
1645468930000|2022-02-21 18:42:10|295.85|292.95|295.72|292.82|295.86|292.96|295.72|292.82|19
1645468940000|2022-02-21 18:42:20|295.71|292.81|295.78|292.88|295.79|292.89|295.68|292.78|26
1645468950000|2022-02-21 18:42:30|295.77|292.87|295.45|292.55|295.77|292.87|295.45|292.55|26
1645468960000|2022-02-21 18:42:40|295.46|292.56|295.69|292.79|295.69|292.79|295.46|292.56|25
1645468970000|2022-02-21 18:42:50|295.68|292.78|295.61|292.71|295.7|292.8|295.61|292.71|13
1645468980000|2022-02-21 18:43:00|295.62|292.72|295.55|292.65|295.64|292.74|295.55|292.65|14
1645468990000|2022-02-21 18:43:10|295.59|292.69|295.69|292.79|295.7|292.8|295.57|292.67|18
1645469000000|2022-02-21 18:43:20|295.67|292.77|295.68|292.78|295.68|292.78|295.64|292.74|13
1645469010000|2022-02-21 18:43:30|295.67|292.77|295.62|292.72|295.69|292.79|295.55|292.65|19
1645469020000|2022-02-21 18:43:40|295.61|292.71|295.58|292.68|295.62|292.72|295.58|292.68|7
1645469030000|2022-02-21 18:43:50|295.59|292.69|295.62|292.72|295.62|292.72|295.56|292.66|17
1645469040000|2022-02-21 18:44:00|295.61|292.71|295.73|292.83|295.8|292.9|295.6|292.7|20
1645469050000|2022-02-21 18:44:10|295.74|292.84|295.73|292.83|295.78|292.88|295.73|292.83|16
1645469060000|2022-02-21 18:44:20|295.76|292.86|295.86|292.96|295.86|292.96|295.76|292.86|16
1645469070000|2022-02-21 18:44:30|295.89|292.99|296.27|293.37|296.29|293.39|295.88|292.98|30
1645469080000|2022-02-21 18:44:40|296.26|293.36|296.44|293.54|296.48|293.58|296.26|293.36|29
1645469090000|2022-02-21 18:44:50|296.45|293.55|296.47|293.57|296.48|293.58|296.41|293.51|21
1645469100000|2022-02-21 18:45:00|296.48|293.58|296.16|293.26|296.49|293.59|296.16|293.26|29
1645469110000|2022-02-21 18:45:10|296.14|293.24|296.19|293.29|296.23|293.33|296.04|293.14|25
1645469120000|2022-02-21 18:45:20|296.23|293.33|296.27|293.37|296.29|293.39|296.18|293.28|18
1645469130000|2022-02-21 18:45:30|296.26|293.36|296.17|293.27|296.27|293.37|296.17|293.27|18
1645469140000|2022-02-21 18:45:40|296.18|293.28|296.24|293.34|296.27|293.37|296.15|293.25|19
1645469150000|2022-02-21 18:45:50|296.25|293.35|296.3|293.4|296.3|293.4|296.18|293.28|22
1645469160000|2022-02-21 18:46:00|296.32|293.42|296.35|293.45|296.46|293.56|296.32|293.42|23
1645469170000|2022-02-21 18:46:10|296.34|293.44|296.74|293.84|296.74|293.84|296.34|293.44|26
1645469180000|2022-02-21 18:46:20|296.75|293.85|296.83|293.93|297.09|294.19|296.75|293.85|33
1645469190000|2022-02-21 18:46:30|296.85|293.95|296.86|293.96|296.87|293.97|296.79|293.89|22
1645469200000|2022-02-21 18:46:40|296.87|293.97|297.32|294.42|297.32|294.42|296.84|293.94|33
1645469210000|2022-02-21 18:46:50|297.35|294.45|297.15|294.25|297.35|294.45|297.15|294.25|24
1645469220000|2022-02-21 18:47:00|297.04|294.14|297.26|294.36|297.27|294.37|296.99|294.09|28
1645469230000|2022-02-21 18:47:10|297.27|294.37|297.08|294.18|297.28|294.38|297.06|294.16|23
1645469240000|2022-02-21 18:47:20|297.07|294.17|297.37|294.47|297.37|294.47|297.07|294.17|26
1645469250000|2022-02-21 18:47:30|297.38|294.48|297.84|294.94|297.84|294.94|297.38|294.48|32
1645469260000|2022-02-21 18:47:40|297.85|294.95|298.58|295.68|298.58|295.68|297.85|294.95|32
1645469270000|2022-02-21 18:47:50|298.54|295.64|298.8|295.9|298.88|295.98|298.46|295.56|33
1645469280000|2022-02-21 18:48:00|298.74|295.84|299.72|296.82|299.72|296.82|298.73|295.83|31
1645469290000|2022-02-21 18:48:10|299.73|296.83|299.66|296.76|300.05|297.15|299.64|296.74|35
1645469300000|2022-02-21 18:48:20|299.72|296.82|299.97|297.07|300.34|297.44|299.59|296.69|37
1645469310000|2022-02-21 18:48:30|299.94|297.04|300.84|297.94|300.88|297.98|299.94|297.04|32
1645469320000|2022-02-21 18:48:40|301.39|298.49|301.99|299.09|302.05|299.15|301.39|298.49|34
1645469330000|2022-02-21 18:48:50|302.02|299.12|301.69|298.79|302.14|299.24|301.58|298.68|33
1645469340000|2022-02-21 18:49:00|301.7|298.8|300.87|297.97|301.7|298.8|300.74|297.84|34
1645469350000|2022-02-21 18:49:10|300.86|297.96|300.54|297.64|300.95|298.05|300.54|297.64|34
1645469360000|2022-02-21 18:49:20|300.53|297.63|300.81|297.91|301.04|298.14|300.53|297.63|33
1645469370000|2022-02-21 18:49:30|300.8|297.9|300.37|297.47|300.8|297.9|300.33|297.43|30
1645469380000|2022-02-21 18:49:40|300.4|297.5|300.32|297.42|300.46|297.56|300.32|297.42|26
1645469390000|2022-02-21 18:49:50|300.33|297.43|300.1|297.2|300.44|297.54|300.1|297.2|32
1645469400000|2022-02-21 18:50:00|300.11|297.21|300.39|297.49|300.39|297.49|299.9|297|31
1645469410000|2022-02-21 18:50:10|300.4|297.5|300.87|297.97|300.89|297.99|300.4|297.5|30
1645469420000|2022-02-21 18:50:20|300.88|297.98|300.78|297.88|301.02|298.12|300.67|297.77|31
1645469430000|2022-02-21 18:50:30|300.79|297.89|300.64|297.74|300.8|297.9|300.51|297.61|28
1645469440000|2022-02-21 18:50:40|300.68|297.78|300.76|297.86|300.81|297.91|300.63|297.73|25
1645469450000|2022-02-21 18:50:50|300.73|297.83|300.51|297.61|300.78|297.88|300.51|297.61|26
1645469460000|2022-02-21 18:51:00|300.52|297.62|300.3|297.4|300.53|297.63|300.3|297.4|29
1645469470000|2022-02-21 18:51:10|300.31|297.41|299.87|296.97|300.31|297.41|299.87|296.97|33
1645469480000|2022-02-21 18:51:20|299.84|296.94|299.51|296.61|299.84|296.94|299.51|296.61|29
1645469490000|2022-02-21 18:51:30|299.54|296.64|298.95|296.05|299.54|296.64|298.95|296.05|32
1645469500000|2022-02-21 18:51:40|299.01|296.11|299.4|296.5|299.51|296.61|299.01|296.11|33
1645469510000|2022-02-21 18:51:50|299.41|296.51|299.15|296.25|299.53|296.63|299.14|296.24|34
1645469520000|2022-02-21 18:52:00|299.1|296.2|298.24|295.34|299.1|296.2|298.21|295.31|31
1645469530000|2022-02-21 18:52:10|298.41|295.51|297.82|294.92|298.41|295.51|297.72|294.82|35
1645469540000|2022-02-21 18:52:20|297.87|294.97|297.47|294.57|298.26|295.36|297.47|294.57|35
1645469550000|2022-02-21 18:52:30|297.45|294.55|297.45|294.55|297.47|294.57|296.86|293.96|38
1645469560000|2022-02-21 18:52:40|297.44|294.54|297.42|294.52|297.44|294.54|297.05|294.15|33
1645469570000|2022-02-21 18:52:50|297.4|294.5|297.49|294.59|297.5|294.6|297.22|294.32|35
1645469580000|2022-02-21 18:53:00|297.55|294.65|297.21|294.31|297.6|294.7|297.2|294.3|33
1645469590000|2022-02-21 18:53:10|297.11|294.21|297.42|294.52|297.44|294.54|297.11|294.21|29
1645469600000|2022-02-21 18:53:20|297.41|294.51|297.53|294.63|297.58|294.68|297.4|294.5|28
1645469610000|2022-02-21 18:53:30|297.55|294.65|297.92|295.02|298.07|295.17|297.55|294.65|32
1645469620000|2022-02-21 18:53:40|297.91|295.01|297.79|294.89|298.02|295.12|297.78|294.88|31
1645469630000|2022-02-21 18:53:50|297.72|294.82|297.46|294.56|297.79|294.89|297.41|294.51|30
1645469640000|2022-02-21 18:54:00|297.47|294.57|297.54|294.64|297.79|294.89|297.47|294.57|32
1645469650000|2022-02-21 18:54:10|297.52|294.62|297.69|294.79|297.69|294.79|297.49|294.59|28
1645469660000|2022-02-21 18:54:20|297.73|294.83|297.83|294.93|297.95|295.05|297.68|294.78|29
1645469670000|2022-02-21 18:54:30|297.84|294.94|298.06|295.16|298.07|295.17|297.78|294.88|26
1645469680000|2022-02-21 18:54:40|298.07|295.17|298.15|295.25|298.15|295.25|297.92|295.02|25
1645469690000|2022-02-21 18:54:50|298.13|295.23|298.23|295.33|298.41|295.51|298.13|295.23|27
1645469700000|2022-02-21 18:55:00|298.22|295.32|298.03|295.13|298.32|295.42|298.03|295.13|29
1645469710000|2022-02-21 18:55:10|298.04|295.14|297.85|294.95|298.22|295.32|297.81|294.91|32
1645469720000|2022-02-21 18:55:20|297.86|294.96|297.65|294.75|297.86|294.96|297.65|294.75|28
1645469730000|2022-02-21 18:55:30|297.63|294.73|297.84|294.94|297.89|294.99|297.54|294.64|29
1645469740000|2022-02-21 18:55:40|297.82|294.92|297.76|294.86|297.9|295|297.71|294.81|27
1645469750000|2022-02-21 18:55:50|297.78|294.88|297.74|294.84|297.79|294.89|297.69|294.79|21
1645469760000|2022-02-21 18:56:00|297.73|294.83|297.59|294.69|297.74|294.84|297.59|294.69|27
1645469770000|2022-02-21 18:56:10|297.57|294.67|297.23|294.33|297.57|294.67|297.23|294.33|29
1645469780000|2022-02-21 18:56:20|297.24|294.34|297.44|294.54|297.44|294.54|297.19|294.29|27
1645469790000|2022-02-21 18:56:30|297.41|294.51|297.58|294.68|297.59|294.69|297.33|294.43|27
1645469800000|2022-02-21 18:56:40|297.57|294.67|297.4|294.5|297.59|294.69|297.36|294.46|20
1645469810000|2022-02-21 18:56:50|297.39|294.49|297.61|294.71|297.64|294.74|297.36|294.46|24
1645469820000|2022-02-21 18:57:00|297.62|294.72|297.55|294.65|297.62|294.72|297.41|294.51|26
1645469830000|2022-02-21 18:57:10|297.59|294.69|297.74|294.84|297.77|294.87|297.59|294.69|29
1645469840000|2022-02-21 18:57:20|297.75|294.85|297.76|294.86|297.92|295.02|297.74|294.84|27
1645469850000|2022-02-21 18:57:30|297.75|294.85|297.81|294.91|297.85|294.95|297.67|294.77|25
1645469860000|2022-02-21 18:57:40|297.77|294.87|297.56|294.66|297.77|294.87|297.56|294.66|25
1645469870000|2022-02-21 18:57:50|297.55|294.65|297.26|294.36|297.55|294.65|297.25|294.35|24
1645469880000|2022-02-21 18:58:00|297.24|294.34|297.17|294.27|297.25|294.35|296.7|293.8|36
1645469890000|2022-02-21 18:58:10|297.19|294.29|296.97|294.07|297.22|294.32|296.95|294.05|30
1645469900000|2022-02-21 18:58:20|296.99|294.09|297.05|294.15|297.05|294.15|296.91|294.01|28
1645469910000|2022-02-21 18:58:30|297.04|294.14|297.08|294.18|297.17|294.27|297.01|294.11|28
1645469920000|2022-02-21 18:58:40|297.1|294.2|297.28|294.38|297.39|294.49|297|294.1|31
1645469930000|2022-02-21 18:58:50|297.27|294.37|297.26|294.36|297.33|294.43|297.18|294.28|24
1645469940000|2022-02-21 18:59:00|297.28|294.38|297.32|294.42|297.32|294.42|297.16|294.26|23
1645469950000|2022-02-21 18:59:10|297.37|294.47|297.39|294.49|297.5|294.6|297.23|294.33|27
1645469960000|2022-02-21 18:59:20|297.36|294.46|297.32|294.42|297.36|294.46|297.26|294.36|25
1645469970000|2022-02-21 18:59:30|297.31|294.41|297.33|294.43|297.33|294.43|297.13|294.23|23
1645469980000|2022-02-21 18:59:40|297.36|294.46|297.39|294.49|297.5|294.6|297.35|294.45|24
1645469990000|2022-02-21 18:59:50|297.38|294.48|297.22|294.32|297.45|294.55|297.22|294.32|29
1645470000000|2022-02-21 19:00:00|297.23|294.33|296.88|293.98|297.24|294.34|296.88|293.98|24
1645470010000|2022-02-21 19:00:10|296.85|293.95|297.22|294.32|297.22|294.32|296.83|293.93|33
1645470020000|2022-02-21 19:00:20|297.23|294.33|297.43|294.53|297.43|294.53|297.17|294.27|32
1645470030000|2022-02-21 19:00:30|297.44|294.54|297.23|294.33|297.46|294.56|297.21|294.31|32
1645470040000|2022-02-21 19:00:40|297.22|294.32|297.01|294.11|297.22|294.32|297|294.1|26
1645470050000|2022-02-21 19:00:50|296.96|294.06|297.06|294.16|297.1|294.2|296.87|293.97|29
1645470060000|2022-02-21 19:01:00|297.07|294.17|297.11|294.21|297.16|294.26|297.05|294.15|22
1645470070000|2022-02-21 19:01:10|297.09|294.19|297.1|294.2|297.11|294.21|296.97|294.07|24
1645470080000|2022-02-21 19:01:20|297.13|294.23|297.27|294.37|297.32|294.42|297.09|294.19|24
1645470090000|2022-02-21 19:01:30|297.28|294.38|297.27|294.37|297.35|294.45|297.24|294.34|22
1645470100000|2022-02-21 19:01:40|297.29|294.39|297.27|294.37|297.31|294.41|297.26|294.36|19
1645470110000|2022-02-21 19:01:50|297.28|294.38|297.69|294.79|297.94|295.04|297.28|294.38|30
1645470120000|2022-02-21 19:02:00|297.67|294.77|297.52|294.62|297.74|294.84|297.42|294.52|28
1645470130000|2022-02-21 19:02:10|297.51|294.61|297.67|294.77|297.68|294.78|297.5|294.6|21
1645470140000|2022-02-21 19:02:20|297.66|294.76|297.64|294.74|297.68|294.78|297.64|294.74|11
1645470150000|2022-02-21 19:02:30|297.65|294.75|297.85|294.95|297.87|294.97|297.43|294.53|28
1645470160000|2022-02-21 19:02:40|297.83|294.93|297.99|295.09|298.06|295.16|297.81|294.91|31
1645470170000|2022-02-21 19:02:50|297.98|295.08|298.16|295.26|298.16|295.26|297.93|295.03|25
1645470180000|2022-02-21 19:03:00|298.14|295.24|299.34|296.44|299.34|296.44|298.13|295.23|36
1645470190000|2022-02-21 19:03:10|299.33|296.43|299.06|296.16|299.36|296.46|298.92|296.02|34
1645470200000|2022-02-21 19:03:20|299.04|296.14|298.74|295.84|299.15|296.25|298.67|295.77|37
1645470210000|2022-02-21 19:03:30|298.69|295.79|298.73|295.83|298.84|295.94|298.64|295.74|31
1645470220000|2022-02-21 19:03:40|298.72|295.82|298.65|295.75|298.8|295.9|298.54|295.64|30
1645470230000|2022-02-21 19:03:50|298.63|295.73|298.1|295.2|298.63|295.73|298.09|295.19|30
1645470240000|2022-02-21 19:04:00|298.08|295.18|297.21|294.31|298.08|295.18|297.21|294.31|37
1645470250000|2022-02-21 19:04:10|297.17|294.27|297.24|294.34|297.58|294.68|297.03|294.13|35
1645470260000|2022-02-21 19:04:20|297.16|294.26|297.29|294.39|297.35|294.45|296.74|293.84|38
1645470270000|2022-02-21 19:04:30|297.3|294.4|297.2|294.3|297.34|294.44|296.94|294.04|30
1645470280000|2022-02-21 19:04:40|297.22|294.32|297.1|294.2|297.25|294.35|297.07|294.17|32
1645470290000|2022-02-21 19:04:50|297.12|294.22|297.21|294.31|297.44|294.54|297.12|294.22|24
1645470300000|2022-02-21 19:05:00|297.18|294.28|297.06|294.16|297.22|294.32|296.91|294.01|35
1645470310000|2022-02-21 19:05:10|297.07|294.17|297.04|294.14|297.12|294.22|296.95|294.05|24
1645470320000|2022-02-21 19:05:20|297.05|294.15|297.18|294.28|297.34|294.44|297.02|294.12|29
1645470330000|2022-02-21 19:05:30|297.13|294.23|296.88|293.98|297.13|294.23|296.84|293.94|30
1645470340000|2022-02-21 19:05:40|296.87|293.97|296.64|293.74|296.87|293.97|296.64|293.74|31
1645470350000|2022-02-21 19:05:50|296.63|293.73|296.62|293.72|296.74|293.84|296.53|293.63|32
1645470360000|2022-02-21 19:06:00|296.64|293.74|296.51|293.61|296.69|293.79|296.51|293.61|23
1645470370000|2022-02-21 19:06:10|296.52|293.62|296.77|293.87|296.77|293.87|296.51|293.61|30
1645470380000|2022-02-21 19:06:20|296.73|293.83|296.69|293.79|296.75|293.85|296.51|293.61|25
1645470390000|2022-02-21 19:06:30|296.71|293.81|296.69|293.79|296.8|293.9|296.66|293.76|29
1645470400000|2022-02-21 19:06:40|296.7|293.8|296.66|293.76|296.73|293.83|296.51|293.61|27
1645470410000|2022-02-21 19:06:50|296.65|293.75|296.5|293.6|296.65|293.75|296.44|293.54|30
1645470420000|2022-02-21 19:07:00|296.49|293.59|296.45|293.55|296.61|293.71|296.45|293.55|24
1645470430000|2022-02-21 19:07:10|296.44|293.54|296.3|293.4|296.47|293.57|296.28|293.38|21
1645470440000|2022-02-21 19:07:20|296.33|293.43|296.28|293.38|296.47|293.57|296.27|293.37|25
1645470450000|2022-02-21 19:07:30|296.27|293.37|296.41|293.51|296.57|293.67|296.01|293.11|31
1645470460000|2022-02-21 19:07:40|296.39|293.49|296.33|293.43|296.52|293.62|296.33|293.43|29
1645470470000|2022-02-21 19:07:50|296.34|293.44|296.47|293.57|296.47|293.57|296.32|293.42|22
1645470480000|2022-02-21 19:08:00|296.43|293.53|296.4|293.5|296.46|293.56|296.38|293.48|19
1645470490000|2022-02-21 19:08:10|296.41|293.51|296.24|293.34|296.43|293.53|296.24|293.34|28
1645470500000|2022-02-21 19:08:20|296.23|293.33|296.24|293.34|296.38|293.48|296.22|293.32|27
1645470510000|2022-02-21 19:08:30|296.25|293.35|296.45|293.55|296.46|293.56|296.23|293.33|25
1645470520000|2022-02-21 19:08:40|296.5|293.6|296.45|293.55|296.53|293.63|296.39|293.49|23
1645470530000|2022-02-21 19:08:50|296.46|293.56|296.94|294.04|296.97|294.07|296.46|293.56|33
1645470540000|2022-02-21 19:09:00|296.96|294.06|297.23|294.33|297.23|294.33|296.95|294.05|27
1645470550000|2022-02-21 19:09:10|297.28|294.38|297.6|294.7|297.65|294.75|297.28|294.38|35
1645470560000|2022-02-21 19:09:20|297.62|294.72|297.51|294.61|297.73|294.83|297.51|294.61|24
1645470570000|2022-02-21 19:09:30|297.48|294.58|297.51|294.61|297.6|294.7|297.26|294.36|32
1645470580000|2022-02-21 19:09:40|297.5|294.6|297.71|294.81|297.76|294.86|297.29|294.39|32
1645470590000|2022-02-21 19:09:50|297.7|294.8|298.24|295.34|298.25|295.35|297.66|294.76|37
1645470600000|2022-02-21 19:10:00|298.22|295.32|298.02|295.12|298.22|295.32|297.91|295.01|28
1645470610000|2022-02-21 19:10:10|298.04|295.14|297.76|294.86|298.05|295.15|297.76|294.86|28
1645470620000|2022-02-21 19:10:20|297.78|294.88|298.1|295.2|298.21|295.31|297.78|294.88|31
1645470630000|2022-02-21 19:10:30|298.11|295.21|298.13|295.23|298.23|295.33|298.05|295.15|32
1645470640000|2022-02-21 19:10:40|298.07|295.17|297.93|295.03|298.07|295.17|297.92|295.02|22
1645470650000|2022-02-21 19:10:50|297.94|295.04|297.97|295.07|297.99|295.09|297.91|295.01|17
1645470660000|2022-02-21 19:11:00|297.98|295.08|298.19|295.29|298.2|295.3|297.97|295.07|20
1645470670000|2022-02-21 19:11:10|298.2|295.3|298.02|295.12|298.31|295.41|298.02|295.12|27
1645470680000|2022-02-21 19:11:20|298.03|295.13|297.86|294.96|298.03|295.13|297.85|294.95|28
1645470690000|2022-02-21 19:11:30|297.88|294.98|297.88|294.98|297.99|295.09|297.86|294.96|25
1645470700000|2022-02-21 19:11:40|297.91|295.01|297.88|294.98|297.96|295.06|297.88|294.98|25
1645470710000|2022-02-21 19:11:50|297.86|294.96|297.64|294.74|297.87|294.97|297.64|294.74|22
1645470720000|2022-02-21 19:12:00|297.63|294.73|297.64|294.74|297.65|294.75|297.58|294.68|17
1645470730000|2022-02-21 19:12:10|297.63|294.73|297.43|294.53|297.66|294.76|297.42|294.52|26
1645470740000|2022-02-21 19:12:20|297.42|294.52|297.41|294.51|297.5|294.6|297.39|294.49|30
1645470750000|2022-02-21 19:12:30|297.42|294.52|297.36|294.46|297.42|294.52|297.34|294.44|12
1645470760000|2022-02-21 19:12:40|297.38|294.48|297.58|294.68|297.69|294.79|297.38|294.48|29
1645470770000|2022-02-21 19:12:50|297.65|294.75|297.57|294.67|297.78|294.88|297.57|294.67|26
1645470780000|2022-02-21 19:13:00|297.56|294.66|297.43|294.53|297.57|294.67|297.43|294.53|21
1645470790000|2022-02-21 19:13:10|297.45|294.55|297.2|294.3|297.48|294.58|297.2|294.3|24
1645470800000|2022-02-21 19:13:20|297.19|294.29|296.71|293.81|297.24|294.34|296.71|293.81|29
1645470810000|2022-02-21 19:13:30|296.73|293.83|297.01|294.11|297.03|294.13|296.61|293.71|33
1645470820000|2022-02-21 19:13:40|297|294.1|297.31|294.41|297.32|294.42|296.93|294.03|31
1645470830000|2022-02-21 19:13:50|297.33|294.43|297.32|294.42|297.44|294.54|297.24|294.34|29
1645470840000|2022-02-21 19:14:00|297.31|294.41|297.09|294.19|297.32|294.42|297.07|294.17|28
1645470850000|2022-02-21 19:14:10|297.11|294.21|297.2|294.3|297.29|294.39|297.1|294.2|27
1645470860000|2022-02-21 19:14:20|297.21|294.31|297.27|294.37|297.27|294.37|297.19|294.29|19
1645470870000|2022-02-21 19:14:30|297.31|294.41|297.13|294.23|297.31|294.41|297.13|294.23|23
1645470880000|2022-02-21 19:14:40|297.14|294.24|297.28|294.38|297.29|294.39|297.13|294.23|20
1645470890000|2022-02-21 19:14:50|297.25|294.35|297.18|294.28|297.26|294.36|297.18|294.28|14
1645470900000|2022-02-21 19:15:00|297.15|294.25|297.01|294.11|297.22|294.32|296.98|294.08|30
1645470910000|2022-02-21 19:15:10|296.98|294.08|297.12|294.22|297.13|294.23|296.98|294.08|24
1645470920000|2022-02-21 19:15:20|297.13|294.23|296.99|294.09|297.13|294.23|296.98|294.08|25
1645470930000|2022-02-21 19:15:30|297.01|294.11|297.1|294.2|297.11|294.21|296.93|294.03|19
1645470940000|2022-02-21 19:15:40|297.06|294.16|297.17|294.27|297.17|294.27|297.06|294.16|17
1645470950000|2022-02-21 19:15:50|297.18|294.28|297.08|294.18|297.18|294.28|297.06|294.16|26
1645470960000|2022-02-21 19:16:00|297.05|294.15|297|294.1|297.06|294.16|296.99|294.09|21
1645470970000|2022-02-21 19:16:10|296.98|294.08|296.64|293.74|296.98|294.08|296.63|293.73|27
1645470980000|2022-02-21 19:16:20|296.65|293.75|296.62|293.72|296.72|293.82|296.47|293.57|28
1645470990000|2022-02-21 19:16:30|296.61|293.71|296.63|293.73|296.64|293.74|296.55|293.65|25
1645471000000|2022-02-21 19:16:40|296.57|293.67|296.55|293.65|296.59|293.69|296.49|293.59|25
1645471010000|2022-02-21 19:16:50|296.54|293.64|296.3|293.4|296.54|293.64|296.28|293.38|22
1645471020000|2022-02-21 19:17:00|296.31|293.41|296.24|293.34|296.37|293.47|296.23|293.33|15
1645471030000|2022-02-21 19:17:10|296.25|293.35|296.09|293.19|296.26|293.36|296.08|293.18|20
1645471040000|2022-02-21 19:17:20|296.05|293.15|296.17|293.27|296.24|293.34|296.05|293.15|25
1645471050000|2022-02-21 19:17:30|296.1|293.2|296.22|293.32|296.22|293.32|296.06|293.16|22
1645471060000|2022-02-21 19:17:40|296.21|293.31|296.35|293.45|296.42|293.52|296.19|293.29|27
1645471070000|2022-02-21 19:17:50|296.36|293.46|296.54|293.64|296.59|293.69|296.36|293.46|30
1645471080000|2022-02-21 19:18:00|296.52|293.62|296.44|293.54|296.57|293.67|296.39|293.49|30
1645471090000|2022-02-21 19:18:10|296.47|293.57|296.4|293.5|296.47|293.57|296.34|293.44|23
1645471100000|2022-02-21 19:18:20|296.41|293.51|296.76|293.86|296.76|293.86|296.41|293.51|31
1645471110000|2022-02-21 19:18:30|296.81|293.91|296.83|293.93|296.88|293.98|296.75|293.85|26
1645471120000|2022-02-21 19:18:40|296.84|293.94|296.86|293.96|296.99|294.09|296.84|293.94|23
1645471130000|2022-02-21 19:18:50|296.88|293.98|297.11|294.21|297.12|294.22|296.88|293.98|31
1645471140000|2022-02-21 19:19:00|297.1|294.2|297.15|294.25|297.29|294.39|297.1|294.2|22
1645471150000|2022-02-21 19:19:10|297.13|294.23|296.93|294.03|297.13|294.23|296.92|294.02|23
1645471160000|2022-02-21 19:19:20|296.92|294.02|296.91|294.01|296.93|294.03|296.84|293.94|18
1645471170000|2022-02-21 19:19:30|296.92|294.02|296.93|294.03|296.99|294.09|296.9|294|18
1645471180000|2022-02-21 19:19:40|296.94|294.04|296.86|293.96|296.96|294.06|296.79|293.89|28
1645471190000|2022-02-21 19:19:50|296.87|293.97|296.88|293.98|296.99|294.09|296.84|293.94|26
1645471200000|2022-02-21 19:20:00|296.87|293.97|296.93|294.03|296.95|294.05|296.87|293.97|14
1645471210000|2022-02-21 19:20:10|296.94|294.04|296.87|293.97|296.99|294.09|296.86|293.96|20
1645471220000|2022-02-21 19:20:20|296.86|293.96|296.64|293.74|296.87|293.97|296.64|293.74|24
1645471230000|2022-02-21 19:20:30|296.65|293.75|296.52|293.62|296.73|293.83|296.51|293.61|19
1645471240000|2022-02-21 19:20:40|296.51|293.61|296.51|293.61|296.51|293.61|296.4|293.5|25
1645471250000|2022-02-21 19:20:50|296.52|293.62|296.64|293.74|296.69|293.79|296.48|293.58|26
1645471260000|2022-02-21 19:21:00|296.65|293.75|296.73|293.83|296.74|293.84|296.63|293.73|17
1645471270000|2022-02-21 19:21:10|296.69|293.79|296.66|293.76|296.75|293.85|296.65|293.75|20
1645471280000|2022-02-21 19:21:20|296.7|293.8|296.71|293.81|296.72|293.82|296.66|293.76|9
1645471290000|2022-02-21 19:21:30|296.7|293.8|296.76|293.86|296.76|293.86|296.67|293.77|12
1645471300000|2022-02-21 19:21:40|296.78|293.88|296.92|294.02|296.92|294.02|296.78|293.88|19
1645471310000|2022-02-21 19:21:50|296.96|294.06|296.96|294.06|297|294.1|296.94|294.04|18
1645471320000|2022-02-21 19:22:00|296.98|294.08|297.19|294.29|297.22|294.32|296.98|294.08|26
1645471330000|2022-02-21 19:22:10|297.2|294.3|297.07|294.17|297.24|294.34|297.06|294.16|25
1645471340000|2022-02-21 19:22:20|297.09|294.19|297.11|294.21|297.16|294.26|297.05|294.15|24
1645471350000|2022-02-21 19:22:30|297.1|294.2|297.04|294.14|297.15|294.25|297.01|294.11|23
1645471360000|2022-02-21 19:22:40|297.03|294.13|297.05|294.15|297.09|294.19|297.01|294.11|22
1645471370000|2022-02-21 19:22:50|297.08|294.18|297.13|294.23|297.21|294.31|297.02|294.12|16
1645471380000|2022-02-21 19:23:00|297.14|294.24|297.19|294.29|297.2|294.3|297.1|294.2|24
1645471390000|2022-02-21 19:23:10|297.18|294.28|297.26|294.36|297.26|294.36|297.15|294.25|17
1645471400000|2022-02-21 19:23:20|297.28|294.38|297.31|294.41|297.31|294.41|297.22|294.32|24
1645471410000|2022-02-21 19:23:30|297.3|294.4|297.35|294.45|297.36|294.46|297.24|294.34|25
1645471420000|2022-02-21 19:23:40|297.44|294.54|297.62|294.72|297.69|294.79|297.44|294.54|25
1645471430000|2022-02-21 19:23:50|297.63|294.73|297.67|294.77|297.68|294.78|297.54|294.64|23
1645471440000|2022-02-21 19:24:00|297.68|294.78|297.67|294.77|297.73|294.83|297.55|294.65|26
1645471450000|2022-02-21 19:24:10|297.65|294.75|297.56|294.66|297.65|294.75|297.54|294.64|16
1645471460000|2022-02-21 19:24:20|297.55|294.65|297.6|294.7|297.62|294.72|297.55|294.65|20
1645471470000|2022-02-21 19:24:30|297.59|294.69|297.45|294.55|297.6|294.7|297.42|294.52|26
1645471480000|2022-02-21 19:24:40|297.46|294.56|297.49|294.59|297.5|294.6|297.38|294.48|17
1645471490000|2022-02-21 19:24:50|297.42|294.52|297.52|294.62|297.52|294.62|297.4|294.5|18
1645471500000|2022-02-21 19:25:00|297.53|294.63|297.46|294.56|297.53|294.63|297.42|294.52|22
1645471510000|2022-02-21 19:25:10|297.45|294.55|297.15|294.25|297.46|294.56|297.15|294.25|22
1645471520000|2022-02-21 19:25:20|297.16|294.26|297.08|294.18|297.22|294.32|297.02|294.12|27
1645471530000|2022-02-21 19:25:30|297.14|294.24|297.17|294.27|297.17|294.27|297.08|294.18|22
1645471540000|2022-02-21 19:25:40|297.18|294.28|297.09|294.19|297.19|294.29|297.07|294.17|21
1645471550000|2022-02-21 19:25:50|297.1|294.2|296.94|294.04|297.12|294.22|296.94|294.04|17
1645471560000|2022-02-21 19:26:00|296.96|294.06|296.96|294.06|296.96|294.06|296.87|293.97|20
1645471570000|2022-02-21 19:26:10|296.95|294.05|296.99|294.09|297.05|294.15|296.93|294.03|23
1645471580000|2022-02-21 19:26:20|296.98|294.08|296.89|293.99|296.98|294.08|296.82|293.92|22
1645471590000|2022-02-21 19:26:30|296.88|293.98|296.88|293.98|296.98|294.08|296.87|293.97|17
1645471600000|2022-02-21 19:26:40|296.87|293.97|296.85|293.95|296.9|294|296.85|293.95|17
1645471610000|2022-02-21 19:26:50|296.86|293.96|296.95|294.05|296.95|294.05|296.86|293.96|20
1645471620000|2022-02-21 19:27:00|296.9|294|296.87|293.97|296.9|294|296.8|293.9|22
1645471630000|2022-02-21 19:27:10|296.88|293.98|296.83|293.93|296.88|293.98|296.8|293.9|22
1645471640000|2022-02-21 19:27:20|296.82|293.92|296.86|293.96|296.9|294|296.8|293.9|18
1645471650000|2022-02-21 19:27:30|296.88|293.98|296.9|294|296.91|294.01|296.85|293.95|10
1645471660000|2022-02-21 19:27:40|296.89|293.99|296.98|294.08|296.98|294.08|296.82|293.92|22
1645471670000|2022-02-21 19:27:50|296.99|294.09|297.05|294.15|297.05|294.15|296.95|294.05|23
1645471680000|2022-02-21 19:28:00|297.04|294.14|297.16|294.26|297.19|294.29|297.01|294.11|22
1645471690000|2022-02-21 19:28:10|297.17|294.27|297.05|294.15|297.17|294.27|297.01|294.11|15
1645471700000|2022-02-21 19:28:20|297.04|294.14|297.04|294.14|297.06|294.16|296.96|294.06|20
1645471710000|2022-02-21 19:28:30|297.05|294.15|297.13|294.23|297.13|294.23|297.02|294.12|17
1645471720000|2022-02-21 19:28:40|297.15|294.25|297.17|294.27|297.19|294.29|297.1|294.2|18
1645471730000|2022-02-21 19:28:50|297.18|294.28|297.11|294.21|297.18|294.28|297.06|294.16|22
1645471740000|2022-02-21 19:29:00|297.07|294.17|297.14|294.24|297.15|294.25|297.01|294.11|20
1645471750000|2022-02-21 19:29:10|297.13|294.23|297.15|294.25|297.17|294.27|297.09|294.19|16
1645471760000|2022-02-21 19:29:20|297.09|294.19|297.12|294.22|297.16|294.26|297.09|294.19|16
1645471770000|2022-02-21 19:29:30|297.14|294.24|297.17|294.27|297.2|294.3|297.13|294.23|18
1645471780000|2022-02-21 19:29:40|297.2|294.3|297.21|294.31|297.23|294.33|297.16|294.26|16
1645471790000|2022-02-21 19:29:50|297.22|294.32|297.23|294.33|297.25|294.35|297.18|294.28|11
1645471800000|2022-02-21 19:30:00|297.21|294.31|297.42|294.52|297.42|294.52|297.21|294.31|16
1645471810000|2022-02-21 19:30:10|297.41|294.51|297.34|294.44|297.51|294.61|297.32|294.42|29
1645471820000|2022-02-21 19:30:20|297.41|294.51|297.48|294.58|297.59|294.69|297.38|294.48|30
1645471830000|2022-02-21 19:30:30|297.5|294.6|297.47|294.57|297.58|294.68|297.4|294.5|20
1645471840000|2022-02-21 19:30:40|297.46|294.56|298.02|295.12|298.03|295.13|297.46|294.56|30
1645471850000|2022-02-21 19:30:50|297.98|295.08|298.04|295.14|298.04|295.14|297.85|294.95|29
1645471860000|2022-02-21 19:31:00|298.07|295.17|298.04|295.14|298.16|295.26|297.94|295.04|33
1645471870000|2022-02-21 19:31:10|298.05|295.15|297.86|294.96|298.06|295.16|297.78|294.88|27
1645471880000|2022-02-21 19:31:20|297.87|294.97|297.61|294.71|297.87|294.97|297.61|294.71|24
1645471890000|2022-02-21 19:31:30|297.6|294.7|297.52|294.62|297.71|294.81|297.46|294.56|28
1645471900000|2022-02-21 19:31:40|297.53|294.63|297.54|294.64|297.56|294.66|297.5|294.6|15
1645471910000|2022-02-21 19:31:50|297.59|294.69|297.76|294.86|297.76|294.86|297.54|294.64|22
1645471920000|2022-02-21 19:32:00|297.75|294.85|297.7|294.8|297.75|294.85|297.59|294.69|27
1645471930000|2022-02-21 19:32:10|297.71|294.81|297.72|294.82|297.85|294.95|297.67|294.77|21
1645471940000|2022-02-21 19:32:20|297.78|294.88|297.76|294.86|297.84|294.94|297.73|294.83|22
1645471950000|2022-02-21 19:32:30|297.75|294.85|297.58|294.68|297.75|294.85|297.58|294.68|17
1645471960000|2022-02-21 19:32:40|297.55|294.65|297.58|294.68|297.62|294.72|297.49|294.59|26
1645471970000|2022-02-21 19:32:50|297.55|294.65|297.56|294.66|297.63|294.73|297.47|294.57|22
1645471980000|2022-02-21 19:33:00|297.55|294.65|297.53|294.63|297.56|294.66|297.49|294.59|20
1645471990000|2022-02-21 19:33:10|297.54|294.64|297.42|294.52|297.59|294.69|297.36|294.46|24
1645472000000|2022-02-21 19:33:20|297.4|294.5|297.47|294.57|297.6|294.7|297.39|294.49|21
1645472010000|2022-02-21 19:33:30|297.44|294.54|297.39|294.49|297.52|294.62|297.37|294.47|25
1645472020000|2022-02-21 19:33:40|297.42|294.52|297.38|294.48|297.48|294.58|297.37|294.47|24
1645472030000|2022-02-21 19:33:50|297.43|294.53|297.42|294.52|297.48|294.58|297.39|294.49|14
1645472040000|2022-02-21 19:34:00|297.43|294.53|297.43|294.53|297.49|294.59|297.41|294.51|22
1645472050000|2022-02-21 19:34:10|297.48|294.58|297.62|294.72|297.64|294.74|297.47|294.57|25
1645472060000|2022-02-21 19:34:20|297.58|294.68|297.4|294.5|297.58|294.68|297.35|294.45|22
1645472070000|2022-02-21 19:34:30|297.41|294.51|297.24|294.34|297.43|294.53|297.24|294.34|20
1645472080000|2022-02-21 19:34:40|297.27|294.37|297.48|294.58|297.48|294.58|297.26|294.36|22
1645472090000|2022-02-21 19:34:50|297.47|294.57|297.51|294.61|297.56|294.66|297.41|294.51|23
1645472100000|2022-02-21 19:35:00|297.54|294.64|297.51|294.61|297.58|294.68|297.47|294.57|16
1645472110000|2022-02-21 19:35:10|297.52|294.62|297.48|294.58|297.63|294.73|297.44|294.54|28
1645472120000|2022-02-21 19:35:20|297.45|294.55|297.57|294.67|297.58|294.68|297.44|294.54|27
1645472130000|2022-02-21 19:35:30|297.58|294.68|296.96|294.06|297.58|294.68|296.96|294.06|33
1645472140000|2022-02-21 19:35:40|296.98|294.08|296.55|293.65|296.99|294.09|296.46|293.56|36
1645472150000|2022-02-21 19:35:50|296.58|293.68|296.62|293.72|296.64|293.74|296.2|293.3|30
1645472160000|2022-02-21 19:36:00|296.58|293.68|295.85|292.95|296.59|293.69|295.85|292.95|34
1645472170000|2022-02-21 19:36:10|295.69|292.79|296.3|293.4|296.31|293.41|295.69|292.79|34
1645472180000|2022-02-21 19:36:20|296.29|293.39|296.38|293.48|296.45|293.55|296.19|293.29|29
1645472190000|2022-02-21 19:36:30|296.4|293.5|297.07|294.17|297.08|294.18|296.4|293.5|36
1645472200000|2022-02-21 19:36:40|297.1|294.2|297.84|294.94|297.89|294.99|296.91|294.01|36
1645472210000|2022-02-21 19:36:50|297.89|294.99|298.36|295.46|298.57|295.67|297.89|294.99|36
1645472220000|2022-02-21 19:37:00|298.38|295.48|298.23|295.33|298.39|295.49|298|295.1|36
1645472230000|2022-02-21 19:37:10|298.19|295.29|298.2|295.3|298.34|295.44|297.79|294.89|39
1645472240000|2022-02-21 19:37:20|298.18|295.28|297.59|294.69|298.19|295.29|297.59|294.69|34
1645472250000|2022-02-21 19:37:30|297.56|294.66|297.64|294.74|297.66|294.76|297.18|294.28|37
1645472260000|2022-02-21 19:37:40|297.56|294.66|297.43|294.53|297.56|294.66|297.06|294.16|33
1645472270000|2022-02-21 19:37:50|297.35|294.45|297.16|294.26|297.56|294.66|297.14|294.24|34
1645472280000|2022-02-21 19:38:00|297.13|294.23|296.96|294.06|297.3|294.4|296.94|294.04|30
1645472290000|2022-02-21 19:38:10|296.97|294.07|297.08|294.18|297.16|294.26|296.84|293.94|33
1645472300000|2022-02-21 19:38:20|297.06|294.16|297.12|294.22|297.15|294.25|296.92|294.02|32
1645472310000|2022-02-21 19:38:30|297.14|294.24|298|295.1|298.34|295.44|297.14|294.24|39
1645472320000|2022-02-21 19:38:40|298.04|295.14|298.07|295.17|298.12|295.22|297.74|294.84|36
1645472330000|2022-02-21 19:38:50|298|295.1|297.5|294.6|298|295.1|297.47|294.57|34
1645472340000|2022-02-21 19:39:00|297.57|294.67|297.6|294.7|297.67|294.77|297.53|294.63|28
1645472350000|2022-02-21 19:39:10|297.55|294.65|297.98|295.08|298.08|295.18|297.55|294.65|35
1645472360000|2022-02-21 19:39:20|298.04|295.14|298.02|295.12|298.08|295.18|297.88|294.98|26
1645472370000|2022-02-21 19:39:30|298|295.1|298.02|295.12|298.04|295.14|297.87|294.97|25
1645472380000|2022-02-21 19:39:40|297.99|295.09|297.99|295.09|298.03|295.13|297.84|294.94|28
1645472390000|2022-02-21 19:39:50|298.01|295.11|298.1|295.2|298.1|295.2|297.96|295.06|25
1645472400000|2022-02-21 19:40:00|298.06|295.16|297.96|295.06|298.13|295.23|297.94|295.04|23
1645472410000|2022-02-21 19:40:10|297.95|295.05|297.49|294.59|298.02|295.12|297.46|294.56|29
1645472420000|2022-02-21 19:40:20|297.44|294.54|297.55|294.65|297.55|294.65|297.38|294.48|23
1645472430000|2022-02-21 19:40:30|297.56|294.66|297.73|294.83|297.76|294.86|297.53|294.63|33
1645472440000|2022-02-21 19:40:40|297.8|294.9|297.86|294.96|297.96|295.06|297.76|294.86|33
1645472450000|2022-02-21 19:40:50|297.95|295.05|297.93|295.03|298|295.1|297.92|295.02|23
1645472460000|2022-02-21 19:41:00|297.94|295.04|297.85|294.95|297.97|295.07|297.8|294.9|22
1645472470000|2022-02-21 19:41:10|297.88|294.98|297.8|294.9|297.91|295.01|297.78|294.88|25
1645472480000|2022-02-21 19:41:20|297.79|294.89|297.8|294.9|297.8|294.9|297.7|294.8|20
1645472490000|2022-02-21 19:41:30|297.79|294.89|297.65|294.75|297.79|294.89|297.62|294.72|20
1645472500000|2022-02-21 19:41:40|297.63|294.73|297.62|294.72|297.68|294.78|297.61|294.71|18
1645472510000|2022-02-21 19:41:50|297.61|294.71|297.78|294.88|297.8|294.9|297.56|294.66|21
1645472520000|2022-02-21 19:42:00|297.75|294.85|297.68|294.78|297.76|294.86|297.66|294.76|20
1645472530000|2022-02-21 19:42:10|297.69|294.79|297.8|294.9|297.8|294.9|297.66|294.76|26
1645472540000|2022-02-21 19:42:20|297.83|294.93|297.75|294.85|297.88|294.98|297.73|294.83|23
1645472550000|2022-02-21 19:42:30|297.73|294.83|297.79|294.89|297.79|294.89|297.72|294.82|21
1645472560000|2022-02-21 19:42:40|297.77|294.87|297.9|295|297.91|295.01|297.77|294.87|23
1645472570000|2022-02-21 19:42:50|297.94|295.04|297.98|295.08|298|295.1|297.87|294.97|23
1645472580000|2022-02-21 19:43:00|297.95|295.05|297.86|294.96|297.99|295.09|297.86|294.96|18
1645472590000|2022-02-21 19:43:10|297.85|294.95|297.87|294.97|297.87|294.97|297.79|294.89|18
1645472600000|2022-02-21 19:43:20|297.86|294.96|297.88|294.98|297.88|294.98|297.81|294.91|19
1645472610000|2022-02-21 19:43:30|297.89|294.99|297.97|295.07|298.06|295.16|297.85|294.95|21
1645472620000|2022-02-21 19:43:40|297.98|295.08|298.1|295.2|298.1|295.2|297.98|295.08|16
1645472630000|2022-02-21 19:43:50|298.11|295.21|298.03|295.13|298.11|295.21|298|295.1|19
1645472640000|2022-02-21 19:44:00|298.04|295.14|298.02|295.12|298.09|295.19|298|295.1|13
1645472650000|2022-02-21 19:44:10|298.03|295.13|297.84|294.94|298.1|295.2|297.77|294.87|25
1645472660000|2022-02-21 19:44:20|297.83|294.93|297.7|294.8|297.83|294.93|297.68|294.78|25
1645472670000|2022-02-21 19:44:30|297.67|294.77|297.59|294.69|297.67|294.77|297.51|294.61|20
1645472680000|2022-02-21 19:44:40|297.54|294.64|297.6|294.7|297.6|294.7|297.51|294.61|20
1645472690000|2022-02-21 19:44:50|297.61|294.71|297.78|294.88|297.78|294.88|297.6|294.7|14
1645472700000|2022-02-21 19:45:00|297.74|294.84|297.47|294.57|297.74|294.84|297.47|294.57|22
1645472710000|2022-02-21 19:45:10|297.49|294.59|297.21|294.31|297.5|294.6|297.21|294.31|26
1645472720000|2022-02-21 19:45:20|297.22|294.32|297.17|294.27|297.24|294.34|297.1|294.2|23
1645472730000|2022-02-21 19:45:30|297.16|294.26|297.73|294.83|297.74|294.84|297.15|294.25|29
1645472740000|2022-02-21 19:45:40|297.72|294.82|297.77|294.87|297.85|294.95|297.72|294.82|26
1645472750000|2022-02-21 19:45:50|297.75|294.85|297.71|294.81|297.83|294.93|297.7|294.8|21
1645472760000|2022-02-21 19:46:00|297.75|294.85|297.81|294.91|297.82|294.92|297.7|294.8|19
1645472770000|2022-02-21 19:46:10|297.8|294.9|297.71|294.81|297.8|294.9|297.7|294.8|18
1645472780000|2022-02-21 19:46:20|297.76|294.86|297.68|294.78|297.78|294.88|297.67|294.77|23
1645472790000|2022-02-21 19:46:30|297.67|294.77|297.75|294.85|297.76|294.86|297.67|294.77|23
1645472800000|2022-02-21 19:46:40|297.76|294.86|297.78|294.88|297.78|294.88|297.72|294.82|17
1645472810000|2022-02-21 19:46:50|297.77|294.87|297.85|294.95|297.85|294.95|297.74|294.84|23
1645472820000|2022-02-21 19:47:00|297.79|294.89|297.93|295.03|297.94|295.04|297.79|294.89|16
1645472830000|2022-02-21 19:47:10|297.92|295.02|298.08|295.18|298.08|295.18|297.92|295.02|18
1645472840000|2022-02-21 19:47:20|298.1|295.2|297.93|295.03|298.11|295.21|297.91|295.01|25
1645472850000|2022-02-21 19:47:30|297.94|295.04|298.02|295.12|298.05|295.15|297.93|295.03|16
1645472860000|2022-02-21 19:47:40|298.05|295.15|298.15|295.25|298.23|295.33|298|295.1|28
1645472870000|2022-02-21 19:47:50|298.16|295.26|298.31|295.41|298.32|295.42|298.16|295.26|22
1645472880000|2022-02-21 19:48:00|298.29|295.39|298.35|295.45|298.35|295.45|298.26|295.36|25
1645472890000|2022-02-21 19:48:10|298.36|295.46|298.46|295.56|298.46|295.56|298.28|295.38|22
1645472900000|2022-02-21 19:48:20|298.45|295.55|298.68|295.78|298.7|295.8|298.45|295.55|27
1645472910000|2022-02-21 19:48:30|298.69|295.79|298.8|295.9|298.87|295.97|298.61|295.71|21
1645472920000|2022-02-21 19:48:40|298.85|295.95|299.06|296.16|299.21|296.31|298.8|295.9|29
1645472930000|2022-02-21 19:48:50|299.05|296.15|298.86|295.96|299.13|296.23|298.86|295.96|29
1645472940000|2022-02-21 19:49:00|298.84|295.94|299|296.1|299.13|296.23|298.84|295.94|31
1645472950000|2022-02-21 19:49:10|299.01|296.11|298.93|296.03|299.09|296.19|298.91|296.01|22
1645472960000|2022-02-21 19:49:20|298.88|295.98|298.74|295.84|298.88|295.98|298.74|295.84|17
1645472970000|2022-02-21 19:49:30|298.72|295.82|298.71|295.81|298.79|295.89|298.68|295.78|20
1645472980000|2022-02-21 19:49:40|298.7|295.8|298.79|295.89|298.8|295.9|298.68|295.78|25
1645472990000|2022-02-21 19:49:50|298.78|295.88|298.8|295.9|298.89|295.99|298.78|295.88|14
1645473000000|2022-02-21 19:50:00|298.79|295.89|298.72|295.82|298.79|295.89|298.67|295.77|20
1645473010000|2022-02-21 19:50:10|298.74|295.84|298.7|295.8|298.75|295.85|298.66|295.76|19
1645473020000|2022-02-21 19:50:20|298.71|295.81|298.73|295.83|298.8|295.9|298.7|295.8|23
1645473030000|2022-02-21 19:50:30|298.76|295.86|298.69|295.79|298.78|295.88|298.69|295.79|14
1645473040000|2022-02-21 19:50:40|298.71|295.81|298.78|295.88|298.78|295.88|298.7|295.8|17
1645473050000|2022-02-21 19:50:50|298.76|295.86|298.8|295.9|298.84|295.94|298.72|295.82|20
1645473060000|2022-02-21 19:51:00|298.84|295.94|298.58|295.68|298.84|295.94|298.52|295.62|25
1645473070000|2022-02-21 19:51:10|298.59|295.69|298.54|295.64|298.62|295.72|298.51|295.61|17
1645473080000|2022-02-21 19:51:20|298.5|295.6|298.59|295.69|298.59|295.69|298.48|295.58|23
1645473090000|2022-02-21 19:51:30|298.6|295.7|298.93|296.03|299.07|296.17|298.6|295.7|33
1645473100000|2022-02-21 19:51:40|298.91|296.01|298.73|295.83|298.91|296.01|298.67|295.77|26
1645473110000|2022-02-21 19:51:50|298.74|295.84|298.69|295.79|298.75|295.85|298.69|295.79|21
1645473120000|2022-02-21 19:52:00|298.7|295.8|298.6|295.7|298.71|295.81|298.6|295.7|21
1645473130000|2022-02-21 19:52:10|298.55|295.65|298.32|295.42|298.57|295.67|298.29|295.39|22
1645473140000|2022-02-21 19:52:20|298.33|295.43|298.28|295.38|298.42|295.52|298.28|295.38|21
1645473150000|2022-02-21 19:52:30|298.27|295.37|298.26|295.36|298.33|295.43|298.15|295.25|26
1645473160000|2022-02-21 19:52:40|298.25|295.35|298.26|295.36|298.29|295.39|298.19|295.29|21
1645473170000|2022-02-21 19:52:50|298.21|295.31|298.2|295.3|298.25|295.35|298.18|295.28|17
1645473180000|2022-02-21 19:53:00|298.22|295.32|298.22|295.32|298.25|295.35|298.19|295.29|17
1645473190000|2022-02-21 19:53:10|298.21|295.31|298.22|295.32|298.25|295.35|298.19|295.29|15
1645473200000|2022-02-21 19:53:20|298.19|295.29|298.2|295.3|298.2|295.3|298.16|295.26|17
1645473210000|2022-02-21 19:53:30|298.19|295.29|298.18|295.28|298.2|295.3|298.12|295.22|23
1645473220000|2022-02-21 19:53:40|298.16|295.26|298.17|295.27|298.18|295.28|298.11|295.21|9
1645473230000|2022-02-21 19:53:50|298.19|295.29|298.28|295.38|298.29|295.39|298.19|295.29|26
1645473240000|2022-02-21 19:54:00|298.29|295.39|298.19|295.29|298.29|295.39|298.19|295.29|15
1645473250000|2022-02-21 19:54:10|298.2|295.3|298.33|295.43|298.37|295.47|298.2|295.3|22
1645473260000|2022-02-21 19:54:20|298.34|295.44|298.4|295.5|298.46|295.56|298.33|295.43|21
1645473270000|2022-02-21 19:54:30|298.41|295.51|298.44|295.54|298.46|295.56|298.41|295.51|14
1645473280000|2022-02-21 19:54:40|298.45|295.55|298.3|295.4|298.45|295.55|298.25|295.35|26
1645473290000|2022-02-21 19:54:50|298.31|295.41|298.32|295.42|298.36|295.46|298.26|295.36|24
1645473300000|2022-02-21 19:55:00|298.33|295.43|298.37|295.47|298.38|295.48|298.29|295.39|12
1645473310000|2022-02-21 19:55:10|298.39|295.49|298.47|295.57|298.53|295.63|298.38|295.48|23
1645473320000|2022-02-21 19:55:20|298.49|295.59|298.51|295.61|298.57|295.67|298.46|295.56|25
1645473330000|2022-02-21 19:55:30|298.52|295.62|298.41|295.51|298.52|295.62|298.41|295.51|16
1645473340000|2022-02-21 19:55:40|298.39|295.49|298.31|295.41|298.43|295.53|298.27|295.37|24
1645473350000|2022-02-21 19:55:50|298.32|295.42|298.29|295.39|298.33|295.43|298.26|295.36|18
1645473360000|2022-02-21 19:56:00|298.3|295.4|298.45|295.55|298.45|295.55|298.26|295.36|27
1645473370000|2022-02-21 19:56:10|298.51|295.61|298.57|295.67|298.57|295.67|298.42|295.52|24
1645473380000|2022-02-21 19:56:20|298.49|295.59|298.51|295.61|298.58|295.68|298.48|295.58|18
1645473390000|2022-02-21 19:56:30|298.52|295.62|298.3|295.4|298.52|295.62|298.3|295.4|25
1645473400000|2022-02-21 19:56:40|298.31|295.41|298.28|295.38|298.31|295.41|298.26|295.36|14
1645473410000|2022-02-21 19:56:50|298.27|295.37|298.13|295.23|298.27|295.37|298.08|295.18|27
1645473420000|2022-02-21 19:57:00|298.14|295.24|298.33|295.43|298.37|295.47|298.11|295.21|29
1645473430000|2022-02-21 19:57:10|298.34|295.44|298.29|295.39|298.35|295.45|298.25|295.35|22
1645473440000|2022-02-21 19:57:20|298.28|295.38|298.15|295.25|298.3|295.4|298.11|295.21|22
1645473450000|2022-02-21 19:57:30|298.16|295.26|298.13|295.23|298.19|295.29|298.12|295.22|22
1645473460000|2022-02-21 19:57:40|298.16|295.26|298.08|295.18|298.19|295.29|298.08|295.18|19
1645473470000|2022-02-21 19:57:50|298.07|295.17|297.95|295.05|298.07|295.17|297.94|295.04|18
1645473480000|2022-02-21 19:58:00|297.96|295.06|297.98|295.08|297.99|295.09|297.95|295.05|14
1645473490000|2022-02-21 19:58:10|297.97|295.07|298.1|295.2|298.22|295.32|297.96|295.06|24
1645473500000|2022-02-21 19:58:20|298.09|295.19|298.21|295.31|298.21|295.31|298.08|295.18|26
1645473510000|2022-02-21 19:58:30|298.18|295.28|298.17|295.27|298.23|295.33|298.17|295.27|15
1645473520000|2022-02-21 19:58:40|298.18|295.28|298.12|295.22|298.2|295.3|298.09|295.19|20
1645473530000|2022-02-21 19:58:50|298.11|295.21|298.08|295.18|298.11|295.21|298.07|295.17|20
1645473540000|2022-02-21 19:59:00|298.09|295.19|298.05|295.15|298.1|295.2|298.01|295.11|21
1645473550000|2022-02-21 19:59:10|298.01|295.11|298.17|295.27|298.17|295.27|297.99|295.09|18
1645473560000|2022-02-21 19:59:20|298.2|295.3|298.21|295.31|298.21|295.31|298.15|295.25|14
1645473570000|2022-02-21 19:59:30|298.15|295.25|298.29|295.39|298.35|295.45|298.15|295.25|15
1645473580000|2022-02-21 19:59:40|298.27|295.37|298.22|295.32|298.28|295.38|298.21|295.31|19
1645473590000|2022-02-21 19:59:50|298.23|295.33|298.23|295.33|298.23|295.33|298.12|295.22|17
1645473600000|2022-02-21 20:00:00|298.22|295.32|298.19|295.29|298.25|295.35|298.12|295.22|19
1645473610000|2022-02-21 20:00:10|298.17|295.27|297.84|294.94|298.18|295.28|297.84|294.94|20
1645473620000|2022-02-21 20:00:20|297.88|294.98|297.86|294.96|297.92|295.02|297.85|294.95|16
1645473630000|2022-02-21 20:00:30|297.85|294.95|297.73|294.83|297.86|294.96|297.67|294.77|25
1645473640000|2022-02-21 20:00:40|297.7|294.8|297.79|294.89|297.79|294.89|297.66|294.76|20
1645473650000|2022-02-21 20:00:50|297.78|294.88|297.72|294.82|297.84|294.94|297.72|294.82|23
1645473660000|2022-02-21 20:01:00|297.76|294.86|297.76|294.86|297.88|294.98|297.76|294.86|22
1645473670000|2022-02-21 20:01:10|297.75|294.85|297.68|294.78|297.78|294.88|297.67|294.77|18
1645473680000|2022-02-21 20:01:20|297.74|294.84|297.73|294.83|297.74|294.84|297.59|294.69|23
1645473690000|2022-02-21 20:01:30|297.72|294.82|297.87|294.97|297.9|295|297.72|294.82|20
1645473700000|2022-02-21 20:01:40|297.89|294.99|297.97|295.07|297.97|295.07|297.88|294.98|15
1645473710000|2022-02-21 20:01:50|298.01|295.11|297.93|295.03|298.1|295.2|297.89|294.99|26
1645473720000|2022-02-21 20:02:00|297.94|295.04|298.25|295.35|298.25|295.35|297.93|295.03|21
1645473730000|2022-02-21 20:02:10|298.24|295.34|298.14|295.24|298.24|295.34|298.13|295.23|30
1645473740000|2022-02-21 20:02:20|298.17|295.27|298.22|295.32|298.28|295.38|298.16|295.26|21
1645473750000|2022-02-21 20:02:30|298.21|295.31|298.23|295.33|298.31|295.41|298.17|295.27|30
1645473760000|2022-02-21 20:02:40|298.26|295.36|298.45|295.55|298.45|295.55|298.2|295.3|18
1645473770000|2022-02-21 20:02:50|298.44|295.54|298.45|295.55|298.49|295.59|298.44|295.54|20
1645473780000|2022-02-21 20:03:00|298.46|295.56|298.57|295.67|298.58|295.68|298.46|295.56|23
1645473790000|2022-02-21 20:03:10|298.59|295.69|298.82|295.92|298.88|295.98|298.59|295.69|27
1645473800000|2022-02-21 20:03:20|298.87|295.97|298.89|295.99|298.9|296|298.82|295.92|28
1645473810000|2022-02-21 20:03:30|298.9|296|299.01|296.11|299.1|296.2|298.85|295.95|25
1645473820000|2022-02-21 20:03:40|299.02|296.12|299.03|296.13|299.04|296.14|298.99|296.09|21
1645473830000|2022-02-21 20:03:50|299.02|296.12|299.32|296.42|299.36|296.46|299|296.1|28
1645473840000|2022-02-21 20:04:00|299.31|296.41|299.35|296.45|299.43|296.53|299.27|296.37|26
1645473850000|2022-02-21 20:04:10|299.36|296.46|299.46|296.56|299.49|296.59|299.34|296.44|18
1645473860000|2022-02-21 20:04:20|299.47|296.57|299.37|296.47|299.48|296.58|299.35|296.45|24
1645473870000|2022-02-21 20:04:30|299.38|296.48|299.39|296.49|299.4|296.5|299.36|296.46|18
1645473880000|2022-02-21 20:04:40|299.38|296.48|299.33|296.43|299.41|296.51|299.33|296.43|17
1645473890000|2022-02-21 20:04:50|299.3|296.4|299.22|296.32|299.3|296.4|299.14|296.24|25
1645473900000|2022-02-21 20:05:00|299.21|296.31|299.38|296.48|299.38|296.48|299.18|296.28|16
1645473910000|2022-02-21 20:05:10|299.34|296.44|299.32|296.42|299.45|296.55|299.31|296.41|26
1645473920000|2022-02-21 20:05:20|299.35|296.45|299.45|296.55|299.47|296.57|299.35|296.45|16
1645473930000|2022-02-21 20:05:30|299.46|296.56|299.58|296.68|299.61|296.71|299.45|296.55|24
1645473940000|2022-02-21 20:05:40|299.6|296.7|299.31|296.41|299.6|296.7|299.31|296.41|24
1645473950000|2022-02-21 20:05:50|299.3|296.4|299.31|296.41|299.34|296.44|299.28|296.38|20
1645473960000|2022-02-21 20:06:00|299.32|296.42|299.25|296.35|299.32|296.42|299.15|296.25|26
1645473970000|2022-02-21 20:06:10|299.26|296.36|299.58|296.68|299.58|296.68|299.22|296.32|21
1645473980000|2022-02-21 20:06:20|299.59|296.69|299.43|296.53|299.63|296.73|299.43|296.53|31
1645473990000|2022-02-21 20:06:30|299.41|296.51|299.34|296.44|299.43|296.53|299.32|296.42|25
1645474000000|2022-02-21 20:06:40|299.35|296.45|299.32|296.42|299.38|296.48|299.26|296.36|20
1645474010000|2022-02-21 20:06:50|299.31|296.41|299.4|296.5|299.4|296.5|299.27|296.37|17
1645474020000|2022-02-21 20:07:00|299.39|296.49|299.34|296.44|299.42|296.52|299.33|296.43|15
1645474030000|2022-02-21 20:07:10|299.35|296.45|299.35|296.45|299.38|296.48|299.32|296.42|13
1645474040000|2022-02-21 20:07:20|299.38|296.48|299.09|296.19|299.4|296.5|299.09|296.19|25
1645474050000|2022-02-21 20:07:30|299.1|296.2|299.15|296.25|299.16|296.26|299.08|296.18|27
1645474060000|2022-02-21 20:07:40|299.11|296.21|299.1|296.2|299.11|296.21|299.05|296.15|14
1645474070000|2022-02-21 20:07:50|299.09|296.19|298.91|296.01|299.09|296.19|298.9|296|19
1645474080000|2022-02-21 20:08:00|298.94|296.04|299.01|296.11|299.01|296.11|298.92|296.02|18
1645474090000|2022-02-21 20:08:10|298.99|296.09|298.89|295.99|299|296.1|298.88|295.98|22
1645474100000|2022-02-21 20:08:20|298.9|296|298.83|295.93|298.9|296|298.83|295.93|16
1645474110000|2022-02-21 20:08:30|298.84|295.94|298.95|296.05|298.98|296.08|298.84|295.94|20
1645474120000|2022-02-21 20:08:40|298.96|296.06|298.98|296.08|298.99|296.09|298.9|296|17
1645474130000|2022-02-21 20:08:50|298.91|296.01|298.99|296.09|299.01|296.11|298.91|296.01|15
1645474140000|2022-02-21 20:09:00|298.95|296.05|298.86|295.96|298.97|296.07|298.85|295.95|25
1645474150000|2022-02-21 20:09:10|298.85|295.95|299.02|296.12|299.03|296.13|298.84|295.94|20
1645474160000|2022-02-21 20:09:20|299|296.1|298.99|296.09|299.05|296.15|298.96|296.06|19
1645474170000|2022-02-21 20:09:30|298.98|296.08|299|296.1|299.03|296.13|298.95|296.05|17
1645474180000|2022-02-21 20:09:40|299.04|296.14|299.01|296.11|299.04|296.14|298.97|296.07|19
1645474190000|2022-02-21 20:09:50|299.04|296.14|299.02|296.12|299.04|296.14|298.99|296.09|18
1645474200000|2022-02-21 20:10:00|299.05|296.15|299.04|296.14|299.07|296.17|299|296.1|21
1645474210000|2022-02-21 20:10:10|299.03|296.13|298.88|295.98|299.04|296.14|298.87|295.97|17
1645474220000|2022-02-21 20:10:20|298.89|295.99|298.69|295.79|298.89|295.99|298.69|295.79|22
1645474230000|2022-02-21 20:10:30|298.67|295.77|298.45|295.55|298.67|295.77|298.43|295.53|30
1645474240000|2022-02-21 20:10:40|298.46|295.56|298.55|295.65|298.56|295.66|298.44|295.54|21
1645474250000|2022-02-21 20:10:50|298.56|295.66|298.46|295.56|298.56|295.66|298.45|295.55|24
1645474260000|2022-02-21 20:11:00|298.47|295.57|298.49|295.59|298.51|295.61|298.45|295.55|13
1645474270000|2022-02-21 20:11:10|298.43|295.53|298.34|295.44|298.43|295.53|298.34|295.44|11
1645474280000|2022-02-21 20:11:20|298.35|295.45|298.37|295.47|298.37|295.47|298.27|295.37|25
1645474290000|2022-02-21 20:11:30|298.36|295.46|298.34|295.44|298.38|295.48|298.33|295.43|16
1645474300000|2022-02-21 20:11:40|298.35|295.45|298.28|295.38|298.35|295.45|298.28|295.38|16
1645474310000|2022-02-21 20:11:50|298.36|295.46|298.47|295.57|298.54|295.64|298.36|295.46|19
1645474320000|2022-02-21 20:12:00|298.48|295.58|298.48|295.58|298.52|295.62|298.44|295.54|18
1645474330000|2022-02-21 20:12:10|298.5|295.6|298.5|295.6|298.55|295.65|298.5|295.6|11
1645474340000|2022-02-21 20:12:20|298.51|295.61|298.38|295.48|298.54|295.64|298.38|295.48|26
1645474350000|2022-02-21 20:12:30|298.37|295.47|298.42|295.52|298.43|295.53|298.36|295.46|15
1645474360000|2022-02-21 20:12:40|298.41|295.51|298.54|295.64|298.54|295.64|298.39|295.49|23
1645474370000|2022-02-21 20:12:50|298.53|295.63|298.37|295.47|298.54|295.64|298.37|295.47|18
1645474380000|2022-02-21 20:13:00|298.36|295.46|298.32|295.42|298.36|295.46|298.31|295.41|14
1645474390000|2022-02-21 20:13:10|298.33|295.43|298.36|295.46|298.36|295.46|298.32|295.42|13
1645474400000|2022-02-21 20:13:20|298.35|295.45|298.35|295.45|298.36|295.46|298.3|295.4|17
1645474410000|2022-02-21 20:13:30|298.34|295.44|298.33|295.43|298.42|295.52|298.33|295.43|13
1645474420000|2022-02-21 20:13:40|298.37|295.47|298.43|295.53|298.44|295.54|298.37|295.47|24
1645474430000|2022-02-21 20:13:50|298.42|295.52|298.53|295.63|298.53|295.63|298.38|295.48|21
1645474440000|2022-02-21 20:14:00|298.52|295.62|298.52|295.62|298.53|295.63|298.48|295.58|20
1645474450000|2022-02-21 20:14:10|298.51|295.61|298.43|295.53|298.53|295.63|298.42|295.52|16
1645474460000|2022-02-21 20:14:20|298.44|295.54|298.42|295.52|298.45|295.55|298.4|295.5|13
1645474470000|2022-02-21 20:14:30|298.43|295.53|298.43|295.53|298.44|295.54|298.41|295.51|11
1645474480000|2022-02-21 20:14:40|298.44|295.54|298.44|295.54|298.47|295.57|298.43|295.53|15
1645474490000|2022-02-21 20:14:50|298.45|295.55|298.55|295.65|298.55|295.65|298.4|295.5|10
1645474500000|2022-02-21 20:15:00|298.56|295.66|298.48|295.58|298.56|295.66|298.45|295.55|19
1645474510000|2022-02-21 20:15:10|298.45|295.55|298.45|295.55|298.52|295.62|298.45|295.55|15
1645474520000|2022-02-21 20:15:20|298.43|295.53|298.19|295.29|298.45|295.55|298.19|295.29|22
1645474530000|2022-02-21 20:15:30|298.21|295.31|298.16|295.26|298.21|295.31|298.05|295.15|22
1645474540000|2022-02-21 20:15:40|298.15|295.25|298.01|295.11|298.15|295.25|297.97|295.07|18
1645474550000|2022-02-21 20:15:50|297.95|295.05|297.95|295.05|298.02|295.12|297.95|295.05|15
1645474560000|2022-02-21 20:16:00|297.96|295.06|297.98|295.08|297.99|295.09|297.92|295.02|20
1645474570000|2022-02-21 20:16:10|297.97|295.07|298.06|295.16|298.06|295.16|297.97|295.07|20
1645474580000|2022-02-21 20:16:20|298.05|295.15|297.97|295.07|298.05|295.15|297.97|295.07|21
1645474590000|2022-02-21 20:16:30|298.02|295.12|298.27|295.37|298.33|295.43|298.02|295.12|22
1645474600000|2022-02-21 20:16:40|298.25|295.35|298.12|295.22|298.25|295.35|298.09|295.19|22
1645474610000|2022-02-21 20:16:50|298.13|295.23|298.11|295.21|298.13|295.23|298.05|295.15|17
1645474620000|2022-02-21 20:17:00|298.1|295.2|298.09|295.19|298.11|295.21|298.05|295.15|21
1645474630000|2022-02-21 20:17:10|298.07|295.17|297.98|295.08|298.08|295.18|297.93|295.03|18
1645474640000|2022-02-21 20:17:20|297.97|295.07|298|295.1|298.05|295.15|297.95|295.05|13
1645474650000|2022-02-21 20:17:30|298.02|295.12|298.03|295.13|298.04|295.14|298|295.1|15
1645474660000|2022-02-21 20:17:40|298.02|295.12|298.02|295.12|298.04|295.14|297.95|295.05|15
1645474670000|2022-02-21 20:17:50|298.01|295.11|298.06|295.16|298.09|295.19|298.01|295.11|20
1645474680000|2022-02-21 20:18:00|298.05|295.15|298.05|295.15|298.07|295.17|297.98|295.08|16
1645474690000|2022-02-21 20:18:10|298.04|295.14|298.06|295.16|298.06|295.16|297.99|295.09|18
1645474700000|2022-02-21 20:18:20|298.07|295.17|297.99|295.09|298.07|295.17|297.99|295.09|16
1645474710000|2022-02-21 20:18:30|298.02|295.12|298.03|295.13|298.03|295.13|297.96|295.06|11
1645474720000|2022-02-21 20:18:40|297.97|295.07|298.25|295.35|298.25|295.35|297.97|295.07|23
1645474730000|2022-02-21 20:18:50|298.24|295.34|298.04|295.14|298.24|295.34|298|295.1|24
1645474740000|2022-02-21 20:19:00|298.05|295.15|298.05|295.15|298.06|295.16|298.02|295.12|16
1645474750000|2022-02-21 20:19:10|298.06|295.16|298.07|295.17|298.07|295.17|298.03|295.13|10
1645474760000|2022-02-21 20:19:20|298.06|295.16|298.08|295.18|298.09|295.19|298.06|295.16|10
1645474770000|2022-02-21 20:19:30|298.09|295.19|298.06|295.16|298.09|295.19|298.01|295.11|19
1645474780000|2022-02-21 20:19:40|298.05|295.15|298.07|295.17|298.09|295.19|298.03|295.13|19
1645474790000|2022-02-21 20:19:50|298.08|295.18|298.11|295.21|298.11|295.21|298.02|295.12|23
1645474800000|2022-02-21 20:20:00|298.12|295.22|298.11|295.21|298.12|295.22|298.05|295.15|19
1645474810000|2022-02-21 20:20:10|298.08|295.18|298.18|295.28|298.19|295.29|298.08|295.18|16
1645474820000|2022-02-21 20:20:20|298.19|295.29|298.3|295.4|298.3|295.4|298.14|295.24|20
1645474830000|2022-02-21 20:20:30|298.29|295.39|298.46|295.56|298.47|295.57|298.24|295.34|24
1645474840000|2022-02-21 20:20:40|298.42|295.52|298.35|295.45|298.48|295.58|298.35|295.45|17
1645474850000|2022-02-21 20:20:50|298.36|295.46|298.29|295.39|298.39|295.49|298.29|295.39|20
1645474860000|2022-02-21 20:21:00|298.3|295.4|298.1|295.2|298.3|295.4|298.07|295.17|22
1645474870000|2022-02-21 20:21:10|298.08|295.18|297.97|295.07|298.08|295.18|297.95|295.05|24
1645474880000|2022-02-21 20:21:20|297.96|295.06|297.77|294.87|297.96|295.06|297.77|294.87|21
1645474890000|2022-02-21 20:21:30|297.78|294.88|297.57|294.67|297.78|294.88|297.51|294.61|24
1645474900000|2022-02-21 20:21:40|297.54|294.64|297.47|294.57|297.55|294.65|297.44|294.54|16
1645474910000|2022-02-21 20:21:50|297.48|294.58|297.39|294.49|297.51|294.61|297.39|294.49|19
1645474920000|2022-02-21 20:22:00|297.4|294.5|297.37|294.47|297.44|294.54|297.37|294.47|16
1645474930000|2022-02-21 20:22:10|297.28|294.38|297.18|294.28|297.28|294.38|297.16|294.26|18
1645474940000|2022-02-21 20:22:20|297.19|294.29|297.02|294.12|297.25|294.35|297.02|294.12|21
1645474950000|2022-02-21 20:22:30|297.01|294.11|296.91|294.01|297.01|294.11|296.79|293.89|27
1645474960000|2022-02-21 20:22:40|296.9|294|297.12|294.22|297.12|294.22|296.9|294|27
1645474970000|2022-02-21 20:22:50|297.13|294.23|297.13|294.23|297.26|294.36|297.05|294.15|27
1645474980000|2022-02-21 20:23:00|297.14|294.24|297.29|294.39|297.3|294.4|297.05|294.15|23
1645474990000|2022-02-21 20:23:10|297.3|294.4|297.4|294.5|297.47|294.57|297.22|294.32|25
1645475000000|2022-02-21 20:23:20|297.41|294.51|297.43|294.53|297.47|294.57|297.37|294.47|19
1645475010000|2022-02-21 20:23:30|297.44|294.54|297.51|294.61|297.52|294.62|297.41|294.51|24
1645475020000|2022-02-21 20:23:40|297.5|294.6|297.59|294.69|297.59|294.69|297.46|294.56|15
1645475030000|2022-02-21 20:23:50|297.63|294.73|297.66|294.76|297.71|294.81|297.62|294.72|27
1645475040000|2022-02-21 20:24:00|297.67|294.77|297.69|294.79|297.69|294.79|297.57|294.67|23
1645475050000|2022-02-21 20:24:10|297.68|294.78|297.68|294.78|297.73|294.83|297.66|294.76|15
1645475060000|2022-02-21 20:24:20|297.69|294.79|297.65|294.75|297.72|294.82|297.65|294.75|18
1645475070000|2022-02-21 20:24:30|297.66|294.76|297.72|294.82|297.73|294.83|297.66|294.76|11
1645475080000|2022-02-21 20:24:40|297.74|294.84|297.8|294.9|297.89|294.99|297.74|294.84|25
1645475090000|2022-02-21 20:24:50|297.85|294.95|297.81|294.91|297.86|294.96|297.79|294.89|17
1645475100000|2022-02-21 20:25:00|297.8|294.9|297.74|294.84|297.8|294.9|297.72|294.82|19
1645475110000|2022-02-21 20:25:10|297.73|294.83|297.83|294.93|297.83|294.93|297.73|294.83|17
1645475120000|2022-02-21 20:25:20|297.84|294.94|297.86|294.96|297.88|294.98|297.79|294.89|25
1645475130000|2022-02-21 20:25:30|297.87|294.97|297.92|295.02|297.92|295.02|297.8|294.9|22
1645475140000|2022-02-21 20:25:40|297.93|295.03|297.87|294.97|297.93|295.03|297.87|294.97|12
1645475150000|2022-02-21 20:25:50|297.88|294.98|297.86|294.96|297.88|294.98|297.78|294.88|21
1645475160000|2022-02-21 20:26:00|297.85|294.95|297.86|294.96|297.87|294.97|297.79|294.89|19
1645475170000|2022-02-21 20:26:10|297.85|294.95|297.96|295.06|297.97|295.07|297.85|294.95|20
1645475180000|2022-02-21 20:26:20|297.97|295.07|297.91|295.01|298.04|295.14|297.91|295.01|14
1645475190000|2022-02-21 20:26:30|297.88|294.98|297.91|295.01|297.93|295.03|297.88|294.98|17
1645475200000|2022-02-21 20:26:40|297.93|295.03|298.01|295.11|298.01|295.11|297.9|295|13
1645475210000|2022-02-21 20:26:50|298|295.1|298.16|295.26|298.16|295.26|298|295.1|11
1645475220000|2022-02-21 20:27:00|298.18|295.28|298.19|295.29|298.21|295.31|298.17|295.27|9
1645475230000|2022-02-21 20:27:10|298.2|295.3|298.34|295.44|298.34|295.44|298.19|295.29|16
1645475240000|2022-02-21 20:27:20|298.35|295.45|298.32|295.42|298.41|295.51|298.29|295.39|20
1645475250000|2022-02-21 20:27:30|298.33|295.43|298.39|295.49|298.4|295.5|298.32|295.42|18
1645475260000|2022-02-21 20:27:40|298.38|295.48|298.39|295.49|298.4|295.5|298.34|295.44|10
1645475270000|2022-02-21 20:27:50|298.38|295.48|298.33|295.43|298.38|295.48|298.3|295.4|16
1645475280000|2022-02-21 20:28:00|298.32|295.42|298.19|295.29|298.32|295.42|298.18|295.28|21
1645475290000|2022-02-21 20:28:10|298.2|295.3|298.2|295.3|298.21|295.31|298.14|295.24|20
1645475300000|2022-02-21 20:28:20|298.21|295.31|298.14|295.24|298.21|295.31|298.12|295.22|17
1645475310000|2022-02-21 20:28:30|298.13|295.23|298.15|295.25|298.18|295.28|298.13|295.23|15
1645475320000|2022-02-21 20:28:40|298.16|295.26|298.25|295.35|298.25|295.35|298.14|295.24|20
1645475330000|2022-02-21 20:28:50|298.2|295.3|298.28|295.38|298.28|295.38|298.18|295.28|15
1645475340000|2022-02-21 20:29:00|298.24|295.34|298.24|295.34|298.25|295.35|298.2|295.3|11
1645475350000|2022-02-21 20:29:10|298.25|295.35|298.23|295.33|298.26|295.36|298.22|295.32|16
1645475360000|2022-02-21 20:29:20|298.26|295.36|298.26|295.36|298.29|295.39|298.21|295.31|18
1645475370000|2022-02-21 20:29:30|298.27|295.37|298.22|295.32|298.28|295.38|298.19|295.29|17
1645475380000|2022-02-21 20:29:40|298.18|295.28|298.18|295.28|298.19|295.29|298.14|295.24|14
1645475390000|2022-02-21 20:29:50|298.12|295.22|298.19|295.29|298.19|295.29|298.08|295.18|21
1645475400000|2022-02-21 20:30:00|298.18|295.28|298.22|295.32|298.27|295.37|298.14|295.24|14
1645475410000|2022-02-21 20:30:10|298.27|295.37|298.4|295.5|298.43|295.53|298.27|295.37|23
1645475420000|2022-02-21 20:30:20|298.41|295.51|298.33|295.43|298.41|295.51|298.3|295.4|18
1645475430000|2022-02-21 20:30:30|298.32|295.42|298.31|295.41|298.33|295.43|298.3|295.4|14
1645475440000|2022-02-21 20:30:40|298.32|295.42|298.27|295.37|298.33|295.43|298.27|295.37|10
1645475450000|2022-02-21 20:30:50|298.29|295.39|298.23|295.33|298.29|295.39|298.23|295.33|11
1645475460000|2022-02-21 20:31:00|298.24|295.34|298.19|295.29|298.25|295.35|298.16|295.26|16
1645475470000|2022-02-21 20:31:10|298.2|295.3|298.22|295.32|298.23|295.33|298.18|295.28|12
1645475480000|2022-02-21 20:31:20|298.23|295.33|298.33|295.43|298.33|295.43|298.2|295.3|17
1645475490000|2022-02-21 20:31:30|298.32|295.42|298.36|295.46|298.4|295.5|298.32|295.42|16
1645475500000|2022-02-21 20:31:40|298.37|295.47|298.4|295.5|298.41|295.51|298.35|295.45|10
1645475510000|2022-02-21 20:31:50|298.42|295.52|298.41|295.51|298.5|295.6|298.41|295.51|18
1645475520000|2022-02-21 20:32:00|298.4|295.5|298.37|295.47|298.41|295.51|298.35|295.45|22
1645475530000|2022-02-21 20:32:10|298.36|295.46|298.38|295.48|298.4|295.5|298.36|295.46|10
1645475540000|2022-02-21 20:32:20|298.37|295.47|298.37|295.47|298.4|295.5|298.34|295.44|8
1645475550000|2022-02-21 20:32:30|298.38|295.48|298.4|295.5|298.41|295.51|298.35|295.45|11
1645475560000|2022-02-21 20:32:40|298.35|295.45|298.13|295.23|298.39|295.49|298.09|295.19|30
1645475570000|2022-02-21 20:32:50|298.15|295.25|298.01|295.11|298.2|295.3|298.01|295.11|24
1645475580000|2022-02-21 20:33:00|298.02|295.12|297.7|294.8|298.02|295.12|297.7|294.8|22
1645475590000|2022-02-21 20:33:10|297.71|294.81|297.51|294.61|297.71|294.81|297.5|294.6|23
1645475600000|2022-02-21 20:33:20|297.53|294.63|297.61|294.71|297.71|294.81|297.53|294.63|27
1645475610000|2022-02-21 20:33:30|297.62|294.72|297.68|294.78|297.68|294.78|297.58|294.68|14
1645475620000|2022-02-21 20:33:40|297.71|294.81|297.71|294.81|297.72|294.82|297.66|294.76|12
1645475630000|2022-02-21 20:33:50|297.72|294.82|297.69|294.79|297.72|294.82|297.67|294.77|12
1645475640000|2022-02-21 20:34:00|297.66|294.76|297.76|294.86|297.76|294.86|297.66|294.76|11
1645475650000|2022-02-21 20:34:10|297.78|294.88|297.96|295.06|298|295.1|297.78|294.88|23
1645475660000|2022-02-21 20:34:20|297.97|295.07|298|295.1|298|295.1|297.95|295.05|16
1645475670000|2022-02-21 20:34:30|297.99|295.09|298.17|295.27|298.17|295.27|297.98|295.08|24
1645475680000|2022-02-21 20:34:40|298.15|295.25|298.14|295.24|298.17|295.27|298.14|295.24|9
1645475690000|2022-02-21 20:34:50|298.15|295.25|298.07|295.17|298.16|295.26|298.06|295.16|17
1645475700000|2022-02-21 20:35:00|298.05|295.15|298.05|295.15|298.1|295.2|298.05|295.15|19
1645475710000|2022-02-21 20:35:10|298.06|295.16|298|295.1|298.06|295.16|297.97|295.07|18
1645475720000|2022-02-21 20:35:20|297.99|295.09|298.02|295.12|298.03|295.13|297.98|295.08|15
1645475730000|2022-02-21 20:35:30|298.03|295.13|298.08|295.18|298.1|295.2|298.02|295.12|14
1645475740000|2022-02-21 20:35:40|298.09|295.19|298.14|295.24|298.15|295.25|298.09|295.19|14
1645475750000|2022-02-21 20:35:50|298.15|295.25|298.17|295.27|298.17|295.27|298.14|295.24|17
1645475760000|2022-02-21 20:36:00|298.18|295.28|298.3|295.4|298.33|295.43|298.18|295.28|15
1645475770000|2022-02-21 20:36:10|298.33|295.43|298.46|295.56|298.55|295.65|298.33|295.43|19
1645475780000|2022-02-21 20:36:20|298.45|295.55|298.33|295.43|298.45|295.55|298.33|295.43|10
1645475790000|2022-02-21 20:36:30|298.36|295.46|298.42|295.52|298.42|295.52|298.33|295.43|13
1645475800000|2022-02-21 20:36:40|298.41|295.51|298.41|295.51|298.43|295.53|298.39|295.49|13
1645475810000|2022-02-21 20:36:50|298.4|295.5|298.4|295.5|298.41|295.51|298.38|295.48|14
1645475820000|2022-02-21 20:37:00|298.39|295.49|298.37|295.47|298.42|295.52|298.3|295.4|18
1645475830000|2022-02-21 20:37:10|298.35|295.45|298.35|295.45|298.37|295.47|298.34|295.44|14
1645475840000|2022-02-21 20:37:20|298.34|295.44|298.33|295.43|298.34|295.44|298.28|295.38|9
1645475850000|2022-02-21 20:37:30|298.31|295.41|298.42|295.52|298.42|295.52|298.31|295.41|12
1645475860000|2022-02-21 20:37:40|298.41|295.51|298.56|295.66|298.56|295.66|298.41|295.51|15
1645475870000|2022-02-21 20:37:50|298.61|295.71|298.61|295.71|298.65|295.75|298.56|295.66|18
1645475880000|2022-02-21 20:38:00|298.62|295.72|298.56|295.66|298.62|295.72|298.55|295.65|22
1645475890000|2022-02-21 20:38:10|298.54|295.64|298.41|295.51|298.54|295.64|298.37|295.47|20
1645475900000|2022-02-21 20:38:20|298.43|295.53|298.5|295.6|298.55|295.65|298.42|295.52|23
1645475910000|2022-02-21 20:38:30|298.49|295.59|298.49|295.59|298.52|295.62|298.49|295.59|8
1645475920000|2022-02-21 20:38:40|298.46|295.56|298.49|295.59|298.5|295.6|298.46|295.56|12
1645475930000|2022-02-21 20:38:50|298.48|295.58|298.5|295.6|298.51|295.61|298.47|295.57|8
1645475940000|2022-02-21 20:39:00|298.52|295.62|298.61|295.71|298.61|295.71|298.48|295.58|16
1645475950000|2022-02-21 20:39:10|298.6|295.7|298.65|295.75|298.71|295.81|298.6|295.7|18
1645475960000|2022-02-21 20:39:20|298.66|295.76|298.78|295.88|298.78|295.88|298.66|295.76|17
1645475970000|2022-02-21 20:39:30|298.82|295.92|298.82|295.92|298.84|295.94|298.78|295.88|14
1645475980000|2022-02-21 20:39:40|298.81|295.91|298.92|296.02|298.92|296.02|298.81|295.91|15
1645475990000|2022-02-21 20:39:50|298.91|296.01|298.58|295.68|298.91|296.01|298.52|295.62|31
1645476000000|2022-02-21 20:40:00|298.59|295.69|298.54|295.64|298.59|295.69|298.5|295.6|23
1645476010000|2022-02-21 20:40:10|298.53|295.63|298.5|295.6|298.53|295.63|298.48|295.58|13
1645476020000|2022-02-21 20:40:20|298.52|295.62|298.68|295.78|298.71|295.81|298.52|295.62|15
1645476030000|2022-02-21 20:40:30|298.69|295.79|298.83|295.93|298.83|295.93|298.69|295.79|27
1645476040000|2022-02-21 20:40:40|298.84|295.94|298.88|295.98|298.92|296.02|298.83|295.93|18
1645476050000|2022-02-21 20:40:50|298.89|295.99|298.88|295.98|298.92|296.02|298.86|295.96|19
1645476060000|2022-02-21 20:41:00|298.89|295.99|299.11|296.21|299.11|296.21|298.86|295.96|23
1645476070000|2022-02-21 20:41:10|299.14|296.24|299.62|296.72|299.62|296.72|299.14|296.24|32
1645476080000|2022-02-21 20:41:20|299.6|296.7|299.58|296.68|299.67|296.77|299.51|296.61|29
1645476090000|2022-02-21 20:41:30|299.56|296.66|299.38|296.48|299.57|296.67|299.38|296.48|26
1645476100000|2022-02-21 20:41:40|299.39|296.49|299.51|296.61|299.51|296.61|299.39|296.49|20
1645476110000|2022-02-21 20:41:50|299.49|296.59|299.29|296.39|299.5|296.6|299.29|296.39|25
1645476120000|2022-02-21 20:42:00|299.33|296.43|299.26|296.36|299.33|296.43|299.24|296.34|19
1645476130000|2022-02-21 20:42:10|299.27|296.37|299.52|296.62|299.52|296.62|299.27|296.37|26
1645476140000|2022-02-21 20:42:20|299.55|296.65|299.56|296.66|299.64|296.74|299.55|296.65|21
1645476150000|2022-02-21 20:42:30|299.58|296.68|299.42|296.52|299.58|296.68|299.4|296.5|25
1645476160000|2022-02-21 20:42:40|299.41|296.51|299.49|296.59|299.57|296.67|299.41|296.51|20
1645476170000|2022-02-21 20:42:50|299.48|296.58|299.51|296.61|299.53|296.63|299.47|296.57|17
1645476180000|2022-02-21 20:43:00|299.48|296.58|299.28|296.38|299.48|296.58|299.27|296.37|29
1645476190000|2022-02-21 20:43:10|299.27|296.37|299.45|296.55|299.51|296.61|299.23|296.33|28
1645476200000|2022-02-21 20:43:20|299.44|296.54|300.06|297.16|300.07|297.17|299.44|296.54|25
1645476210000|2022-02-21 20:43:30|300.09|297.19|300.01|297.11|300.15|297.25|299.9|297|34
1645476220000|2022-02-21 20:43:40|300|297.1|300.03|297.13|300.06|297.16|299.89|296.99|26
1645476230000|2022-02-21 20:43:50|299.99|297.09|299.71|296.81|300|297.1|299.71|296.81|28
1645476240000|2022-02-21 20:44:00|299.72|296.82|299.79|296.89|299.79|296.89|299.69|296.79|21
1645476250000|2022-02-21 20:44:10|299.78|296.88|299.8|296.9|299.82|296.92|299.59|296.69|28
1645476260000|2022-02-21 20:44:20|299.79|296.89|299.8|296.9|299.96|297.06|299.74|296.84|24
1645476270000|2022-02-21 20:44:30|299.81|296.91|299.96|297.06|299.96|297.06|299.77|296.87|24
1645476280000|2022-02-21 20:44:40|299.97|297.07|299.98|297.08|299.98|297.08|299.93|297.03|20
1645476290000|2022-02-21 20:44:50|300.02|297.12|299.94|297.04|300.04|297.14|299.94|297.04|26
1645476300000|2022-02-21 20:45:00|299.95|297.05|300.02|297.12|300.07|297.17|299.95|297.05|24
1645476310000|2022-02-21 20:45:10|300.04|297.14|299.93|297.03|300.04|297.14|299.88|296.98|21
1645476320000|2022-02-21 20:45:20|299.92|297.02|299.91|297.01|300|297.1|299.88|296.98|24
1645476330000|2022-02-21 20:45:30|299.9|297|299.88|296.98|299.93|297.03|299.84|296.94|19
1645476340000|2022-02-21 20:45:40|299.89|296.99|299.91|297.01|299.99|297.09|299.88|296.98|17
1645476350000|2022-02-21 20:45:50|299.92|297.02|299.88|296.98|299.95|297.05|299.88|296.98|12
1645476360000|2022-02-21 20:46:00|299.9|297|299.87|296.97|299.9|297|299.86|296.96|18
1645476370000|2022-02-21 20:46:10|299.89|296.99|299.89|296.99|299.98|297.08|299.89|296.99|24
1645476380000|2022-02-21 20:46:20|299.88|296.98|299.89|296.99|299.91|297.01|299.88|296.98|8
1645476390000|2022-02-21 20:46:30|299.88|296.98|299.75|296.85|299.89|296.99|299.75|296.85|22
1645476400000|2022-02-21 20:46:40|299.76|296.86|299.59|296.69|299.77|296.87|299.59|296.69|19
1645476410000|2022-02-21 20:46:50|299.58|296.68|299.58|296.68|299.6|296.7|299.55|296.65|17
1645476420000|2022-02-21 20:47:00|299.57|296.67|299.35|296.45|299.59|296.69|299.35|296.45|25
1645476430000|2022-02-21 20:47:10|299.37|296.47|299.47|296.57|299.47|296.57|299.35|296.45|24
1645476440000|2022-02-21 20:47:20|299.46|296.56|299.53|296.63|299.55|296.65|299.46|296.56|23
1645476450000|2022-02-21 20:47:30|299.54|296.64|299.52|296.62|299.58|296.68|299.5|296.6|18
1645476460000|2022-02-21 20:47:40|299.54|296.64|299.47|296.57|299.54|296.64|299.47|296.57|12
1645476470000|2022-02-21 20:47:50|299.5|296.6|299.41|296.51|299.5|296.6|299.38|296.48|23
1645476480000|2022-02-21 20:48:00|299.42|296.52|299.4|296.5|299.44|296.54|299.35|296.45|21
1645476490000|2022-02-21 20:48:10|299.39|296.49|299.49|296.59|299.5|296.6|299.36|296.46|19
1645476500000|2022-02-21 20:48:20|299.5|296.6|299.49|296.59|299.54|296.64|299.46|296.56|16
1645476510000|2022-02-21 20:48:30|299.48|296.58|299.42|296.52|299.51|296.61|299.42|296.52|19
1645476520000|2022-02-21 20:48:40|299.41|296.51|299.39|296.49|299.43|296.53|299.39|296.49|13
1645476530000|2022-02-21 20:48:50|299.42|296.52|299.51|296.61|299.54|296.64|299.4|296.5|21
1645476540000|2022-02-21 20:49:00|299.48|296.58|299.48|296.58|299.52|296.62|299.45|296.55|16
1645476550000|2022-02-21 20:49:10|299.47|296.57|299.39|296.49|299.47|296.57|299.36|296.46|18
1645476560000|2022-02-21 20:49:20|299.37|296.47|299.35|296.45|299.41|296.51|299.34|296.44|19
1645476570000|2022-02-21 20:49:30|299.37|296.47|299.24|296.34|299.37|296.47|299.24|296.34|23
1645476580000|2022-02-21 20:49:40|299.23|296.33|299.26|296.36|299.26|296.36|299.23|296.33|13
1645476590000|2022-02-21 20:49:50|299.25|296.35|299.72|296.82|299.73|296.83|299.22|296.32|31
1645476600000|2022-02-21 20:50:00|299.75|296.85|299.77|296.87|299.82|296.92|299.75|296.85|21
1645476610000|2022-02-21 20:50:10|299.76|296.86|299.79|296.89|299.81|296.91|299.69|296.79|16
1645476620000|2022-02-21 20:50:20|299.81|296.91|299.87|296.97|299.93|297.03|299.81|296.91|21
1645476630000|2022-02-21 20:50:30|299.89|296.99|299.76|296.86|299.9|297|299.76|296.86|23
1645476640000|2022-02-21 20:50:40|299.78|296.88|299.79|296.89|299.82|296.92|299.75|296.85|20
1645476650000|2022-02-21 20:50:50|299.8|296.9|299.73|296.83|299.8|296.9|299.73|296.83|13
1645476660000|2022-02-21 20:51:00|299.76|296.86|299.66|296.76|299.76|296.86|299.6|296.7|16
1645476670000|2022-02-21 20:51:10|299.67|296.77|299.7|296.8|299.71|296.81|299.64|296.74|21
1645476680000|2022-02-21 20:51:20|299.71|296.81|299.68|296.78|299.71|296.81|299.66|296.76|21
1645476690000|2022-02-21 20:51:30|299.69|296.79|299.59|296.69|299.69|296.79|299.57|296.67|27
1645476700000|2022-02-21 20:51:40|299.6|296.7|299.6|296.7|299.67|296.77|299.58|296.68|19
1645476710000|2022-02-21 20:51:50|299.61|296.71|299.59|296.69|299.69|296.79|299.58|296.68|26
1645476720000|2022-02-21 20:52:00|299.58|296.68|299.59|296.69|299.65|296.75|299.57|296.67|23
1645476730000|2022-02-21 20:52:10|299.58|296.68|299.63|296.73|299.65|296.75|299.57|296.67|20
1645476740000|2022-02-21 20:52:20|299.62|296.72|299.62|296.72|299.64|296.74|299.61|296.71|7
1645476750000|2022-02-21 20:52:30|299.59|296.69|299.65|296.75|299.66|296.76|299.59|296.69|7
1645476760000|2022-02-21 20:52:40|299.66|296.76|299.64|296.74|299.67|296.77|299.64|296.74|13
1645476770000|2022-02-21 20:52:50|299.65|296.75|299.77|296.87|299.81|296.91|299.64|296.74|16
1645476780000|2022-02-21 20:53:00|299.76|296.86|299.48|296.58|299.76|296.86|299.48|296.58|21
1645476790000|2022-02-21 20:53:10|299.47|296.57|299.36|296.46|299.47|296.57|299.34|296.44|21
1645476800000|2022-02-21 20:53:20|299.35|296.45|299.31|296.41|299.36|296.46|299.26|296.36|18
1645476810000|2022-02-21 20:53:30|299.29|296.39|299.27|296.37|299.3|296.4|299.24|296.34|11
1645476820000|2022-02-21 20:53:40|299.28|296.38|299.42|296.52|299.47|296.57|299.28|296.38|23
1645476830000|2022-02-21 20:53:50|299.43|296.53|299.43|296.53|299.44|296.54|299.35|296.45|18
1645476840000|2022-02-21 20:54:00|299.42|296.52|299.37|296.47|299.42|296.52|299.31|296.41|23
1645476850000|2022-02-21 20:54:10|299.36|296.46|299.26|296.36|299.38|296.48|299.26|296.36|11
1645476860000|2022-02-21 20:54:20|299.25|296.35|299.16|296.26|299.27|296.37|299.15|296.25|19
1645476870000|2022-02-21 20:54:30|299.18|296.28|299.18|296.28|299.2|296.3|299.15|296.25|21
1645476880000|2022-02-21 20:54:40|299.17|296.27|299.18|296.28|299.18|296.28|299.14|296.24|11
1645476890000|2022-02-21 20:54:50|299.17|296.27|299.22|296.32|299.22|296.32|299.14|296.24|11
1645476900000|2022-02-21 20:55:00|299.21|296.31|299.08|296.18|299.22|296.32|299.08|296.18|20
1645476910000|2022-02-21 20:55:10|299.07|296.17|299.11|296.21|299.15|296.25|299.07|296.17|18
1645476920000|2022-02-21 20:55:20|299.1|296.2|299.09|296.19|299.11|296.21|299.07|296.17|19
1645476930000|2022-02-21 20:55:30|299.1|296.2|298.99|296.09|299.1|296.2|298.98|296.08|22
1645476940000|2022-02-21 20:55:40|298.98|296.08|298.98|296.08|299|296.1|298.95|296.05|24
1645476950000|2022-02-21 20:55:50|298.96|296.06|298.97|296.07|299.01|296.11|298.94|296.04|23
1645476960000|2022-02-21 20:56:00|298.96|296.06|298.98|296.08|299|296.1|298.95|296.05|24
1645476970000|2022-02-21 20:56:10|298.96|296.06|299.01|296.11|299.02|296.12|298.96|296.06|13
1645476980000|2022-02-21 20:56:20|299|296.1|299.06|296.16|299.12|296.22|298.99|296.09|19
1645476990000|2022-02-21 20:56:30|299.08|296.18|299.08|296.18|299.1|296.2|299.07|296.17|13
1645477000000|2022-02-21 20:56:40|299.1|296.2|299.07|296.17|299.11|296.21|299.06|296.16|16
1645477010000|2022-02-21 20:56:50|299.08|296.18|299.06|296.16|299.08|296.18|299.04|296.14|16
1645477020000|2022-02-21 20:57:00|299.07|296.17|299|296.1|299.08|296.18|299|296.1|22
1645477030000|2022-02-21 20:57:10|299.01|296.11|298.84|295.94|299.01|296.11|298.82|295.92|24
1645477040000|2022-02-21 20:57:20|298.83|295.93|298.77|295.87|298.83|295.93|298.73|295.83|18
1645477050000|2022-02-21 20:57:30|298.78|295.88|298.76|295.86|298.8|295.9|298.74|295.84|15
1645477060000|2022-02-21 20:57:40|298.75|295.85|298.76|295.86|298.81|295.91|298.74|295.84|12
1645477070000|2022-02-21 20:57:50|298.77|295.87|298.79|295.89|298.82|295.92|298.74|295.84|18
1645477080000|2022-02-21 20:58:00|298.78|295.88|298.81|295.91|298.84|295.94|298.77|295.87|15
1645477090000|2022-02-21 20:58:10|298.84|295.94|298.97|296.07|299.01|296.11|298.81|295.91|19
1645477100000|2022-02-21 20:58:20|298.98|296.08|298.98|296.08|299.02|296.12|298.97|296.07|15
1645477110000|2022-02-21 20:58:30|298.99|296.09|298.97|296.07|299|296.1|298.93|296.03|18
1645477120000|2022-02-21 20:58:40|298.96|296.06|298.95|296.05|299|296.1|298.95|296.05|16
1645477130000|2022-02-21 20:58:50|298.94|296.04|298.98|296.08|299|296.1|298.94|296.04|11
1645477150000|2022-02-21 20:59:10|298.97|296.07|298.99|296.09|299|296.1|298.97|296.07|8
1645477160000|2022-02-21 20:59:20|298.98|296.08|299.01|296.11|299.02|296.12|298.98|296.08|6
1645477170000|2022-02-21 20:59:30|299|296.1|299|296.1|299.01|296.11|298.97|296.07|7
1645477180000|2022-02-21 20:59:40|299.01|296.11|299.05|296.15|299.21|296.31|299.01|296.11|25
1645477190000|2022-02-21 20:59:50|299.06|296.16|299.2|296.3|299.2|296.3|299.05|296.15|22
1645477200000|2022-02-21 21:00:00|299.22|296.32|299|296.1|299.28|296.38|298.99|296.09|26
1645477210000|2022-02-21 21:00:10|298.99|296.09|298.8|295.9|299.01|296.11|298.75|295.85|25
1645477220000|2022-02-21 21:00:20|298.79|295.89|298.8|295.9|298.84|295.94|298.79|295.89|17
1645477230000|2022-02-21 21:00:30|298.78|295.88|298.81|295.91|298.82|295.92|298.71|295.81|19
1645477240000|2022-02-21 21:00:40|298.8|295.9|298.89|295.99|298.92|296.02|298.8|295.9|16
1645477250000|2022-02-21 21:00:50|298.88|295.98|298.89|295.99|298.92|296.02|298.86|295.96|13
1645477260000|2022-02-21 21:01:00|298.88|295.98|298.89|295.99|298.98|296.08|298.88|295.98|22
1645477270000|2022-02-21 21:01:10|298.9|296|298.85|295.95|298.92|296.02|298.84|295.94|9
1645477280000|2022-02-21 21:01:20|298.83|295.93|298.82|295.92|298.84|295.94|298.77|295.87|20
1645477290000|2022-02-21 21:01:30|298.81|295.91|298.8|295.9|298.83|295.93|298.8|295.9|9
1645477300000|2022-02-21 21:01:40|298.81|295.91|298.78|295.88|298.81|295.91|298.76|295.86|13
1645477310000|2022-02-21 21:01:50|298.77|295.87|298.9|296|298.9|296|298.76|295.86|21
1645477320000|2022-02-21 21:02:00|298.89|295.99|298.92|296.02|298.94|296.04|298.87|295.97|20
1645477330000|2022-02-21 21:02:10|298.91|296.01|298.7|295.8|298.91|296.01|298.68|295.78|23
1645477340000|2022-02-21 21:02:20|298.69|295.79|298.51|295.61|298.7|295.8|298.51|295.61|26
1645477350000|2022-02-21 21:02:30|298.5|295.6|298.47|295.57|298.5|295.6|298.44|295.54|14
1645477360000|2022-02-21 21:02:40|298.48|295.58|298.57|295.67|298.57|295.67|298.46|295.56|16
1645477370000|2022-02-21 21:02:50|298.59|295.69|298.61|295.71|298.63|295.73|298.57|295.67|12
1645477380000|2022-02-21 21:03:00|298.62|295.72|298.65|295.75|298.65|295.75|298.61|295.71|7
1645477390000|2022-02-21 21:03:10|298.66|295.76|298.78|295.88|298.81|295.91|298.66|295.76|22
1645477400000|2022-02-21 21:03:20|298.76|295.86|298.61|295.71|298.78|295.88|298.61|295.71|14
1645477410000|2022-02-21 21:03:30|298.62|295.72|298.76|295.86|298.76|295.86|298.62|295.72|15
1645477420000|2022-02-21 21:03:40|298.75|295.85|298.79|295.89|298.8|295.9|298.74|295.84|21
1645477430000|2022-02-21 21:03:50|298.87|295.97|298.85|295.95|298.92|296.02|298.83|295.93|21
1645477440000|2022-02-21 21:04:00|298.87|295.97|298.78|295.88|298.87|295.97|298.78|295.88|17
1645477450000|2022-02-21 21:04:10|298.79|295.89|298.77|295.87|298.85|295.95|298.76|295.86|14
1645477460000|2022-02-21 21:04:20|298.79|295.89|298.82|295.92|298.83|295.93|298.75|295.85|17
1645477470000|2022-02-21 21:04:30|298.8|295.9|298.81|295.91|298.82|295.92|298.78|295.88|12
1645477480000|2022-02-21 21:04:40|298.82|295.92|298.81|295.91|298.83|295.93|298.8|295.9|11
1645477490000|2022-02-21 21:04:50|298.82|295.92|298.82|295.92|298.85|295.95|298.82|295.92|9
1645477500000|2022-02-21 21:05:00|298.85|295.95|298.82|295.92|298.85|295.95|298.79|295.89|11
1645477510000|2022-02-21 21:05:10|298.81|295.91|298.8|295.9|298.83|295.93|298.75|295.85|11
1645477520000|2022-02-21 21:05:20|298.81|295.91|298.93|296.03|298.94|296.04|298.79|295.89|18
1645477530000|2022-02-21 21:05:30|298.96|296.06|298.95|296.05|298.96|296.06|298.91|296.01|11
1645477540000|2022-02-21 21:05:40|298.9|296|298.85|295.95|298.99|296.09|298.84|295.94|19
1645477550000|2022-02-21 21:05:50|298.82|295.92|298.84|295.94|298.86|295.96|298.81|295.91|17
1645477560000|2022-02-21 21:06:00|298.83|295.93|298.84|295.94|298.85|295.95|298.8|295.9|16
1645477570000|2022-02-21 21:06:10|298.83|295.93|298.81|295.91|298.84|295.94|298.8|295.9|10
1645477580000|2022-02-21 21:06:20|298.83|295.93|298.84|295.94|298.85|295.95|298.81|295.91|13
1645477590000|2022-02-21 21:06:30|298.85|295.95|298.8|295.9|298.86|295.96|298.8|295.9|23
1645477600000|2022-02-21 21:06:40|298.83|295.93|298.91|296.01|298.91|296.01|298.81|295.91|15
1645477610000|2022-02-21 21:06:50|298.92|296.02|298.82|295.92|298.92|296.02|298.82|295.92|19
1645477620000|2022-02-21 21:07:00|298.83|295.93|298.93|296.03|298.94|296.04|298.81|295.91|15
1645477630000|2022-02-21 21:07:10|298.94|296.04|299.05|296.15|299.12|296.22|298.94|296.04|18
1645477640000|2022-02-21 21:07:20|299.06|296.16|299.08|296.18|299.1|296.2|299.06|296.16|4
1645477650000|2022-02-21 21:07:30|299.1|296.2|299.16|296.26|299.17|296.27|299.07|296.17|18
1645477660000|2022-02-21 21:07:40|299.17|296.27|299.11|296.21|299.17|296.27|299.1|296.2|18
1645477670000|2022-02-21 21:07:50|299.1|296.2|299.06|296.16|299.16|296.26|299.06|296.16|18
1645477680000|2022-02-21 21:08:00|299.09|296.19|299.13|296.23|299.14|296.24|299.08|296.18|11
1645477690000|2022-02-21 21:08:10|299.14|296.24|299.14|296.24|299.15|296.25|299.13|296.23|13
1645477700000|2022-02-21 21:08:20|299.11|296.21|299.14|296.24|299.14|296.24|299.11|296.21|17
1645477710000|2022-02-21 21:08:30|299.13|296.23|298.96|296.06|299.14|296.24|298.96|296.06|15
1645477720000|2022-02-21 21:08:40|298.9|296|298.93|296.03|298.95|296.05|298.88|295.98|22
1645477730000|2022-02-21 21:08:50|298.94|296.04|298.81|295.91|298.94|296.04|298.76|295.86|23
1645477740000|2022-02-21 21:09:00|298.8|295.9|298.73|295.83|298.81|295.91|298.72|295.82|18
1645477750000|2022-02-21 21:09:10|298.71|295.81|298.8|295.9|298.8|295.9|298.54|295.64|30
1645477760000|2022-02-21 21:09:20|298.77|295.87|298.79|295.89|298.83|295.93|298.77|295.87|20
1645477770000|2022-02-21 21:09:30|298.8|295.9|298.99|296.09|298.99|296.09|298.8|295.9|20
1645477780000|2022-02-21 21:09:40|298.97|296.07|299.08|296.18|299.12|296.22|298.96|296.06|19
1645477790000|2022-02-21 21:09:50|299.09|296.19|299.09|296.19|299.11|296.21|299.04|296.14|17
1645477800000|2022-02-21 21:10:00|299.1|296.2|299.11|296.21|299.11|296.21|299.04|296.14|16
1645477810000|2022-02-21 21:10:10|299.12|296.22|299.28|296.38|299.29|296.39|299.12|296.22|25
1645477820000|2022-02-21 21:10:20|299.29|296.39|299.24|296.34|299.3|296.4|299.24|296.34|19
1645477830000|2022-02-21 21:10:30|299.23|296.33|299.22|296.32|299.29|296.39|299.22|296.32|14
1645477840000|2022-02-21 21:10:40|299.23|296.33|299.24|296.34|299.25|296.35|299.16|296.26|15
1645477850000|2022-02-21 21:10:50|299.23|296.33|299.25|296.35|299.27|296.37|299.22|296.32|20
1645477860000|2022-02-21 21:11:00|299.26|296.36|299.29|296.39|299.3|296.4|299.24|296.34|11
1645477870000|2022-02-21 21:11:10|299.3|296.4|299.28|296.38|299.32|296.42|299.27|296.37|16
1645477880000|2022-02-21 21:11:20|299.3|296.4|299.27|296.37|299.32|296.42|299.27|296.37|13
1645477890000|2022-02-21 21:11:30|299.29|296.39|299.3|296.4|299.32|296.42|299.28|296.38|12
1645477900000|2022-02-21 21:11:40|299.29|296.39|299.46|296.56|299.5|296.6|299.29|296.39|17
1645477910000|2022-02-21 21:11:50|299.47|296.57|299.49|296.59|299.49|296.59|299.44|296.54|22
1645477920000|2022-02-21 21:12:00|299.48|296.58|299.46|296.56|299.57|296.67|299.44|296.54|19
1645477930000|2022-02-21 21:12:10|299.51|296.61|299.53|296.63|299.56|296.66|299.5|296.6|15
1645477940000|2022-02-21 21:12:20|299.52|296.62|299.56|296.66|299.56|296.66|299.52|296.62|9
1645477950000|2022-02-21 21:12:30|299.53|296.63|299.75|296.85|299.78|296.88|299.53|296.63|19
1645477960000|2022-02-21 21:12:40|299.72|296.82|299.76|296.86|299.77|296.87|299.69|296.79|20
1645477970000|2022-02-21 21:12:50|299.78|296.88|299.87|296.97|299.87|296.97|299.78|296.88|14
1645477980000|2022-02-21 21:13:00|299.86|296.96|299.73|296.83|299.87|296.97|299.7|296.8|16
1645477990000|2022-02-21 21:13:10|299.72|296.82|299.76|296.86|299.76|296.86|299.67|296.77|12
1645478000000|2022-02-21 21:13:20|299.75|296.85|299.85|296.95|299.85|296.95|299.74|296.84|18
1645478010000|2022-02-21 21:13:30|299.87|296.97|299.84|296.94|299.87|296.97|299.8|296.9|18
1645478020000|2022-02-21 21:13:40|299.83|296.93|299.87|296.97|299.88|296.98|299.8|296.9|21
1645478030000|2022-02-21 21:13:50|299.86|296.96|299.88|296.98|299.88|296.98|299.85|296.95|11
1645478040000|2022-02-21 21:14:00|299.89|296.99|299.92|297.02|300.06|297.16|299.89|296.99|24
1645478050000|2022-02-21 21:14:10|299.95|297.05|299.9|297|300|297.1|299.89|296.99|24
1645478060000|2022-02-21 21:14:20|299.86|296.96|299.84|296.94|299.86|296.96|299.79|296.89|16
1645478070000|2022-02-21 21:14:30|299.85|296.95|299.84|296.94|299.85|296.95|299.78|296.88|20
1645478080000|2022-02-21 21:14:40|299.85|296.95|299.85|296.95|299.86|296.96|299.81|296.91|10
1645478090000|2022-02-21 21:14:50|299.86|296.96|299.85|296.95|299.87|296.97|299.83|296.93|14
1645478100000|2022-02-21 21:15:00|299.87|296.97|299.85|296.95|299.87|296.97|299.84|296.94|5
1645478110000|2022-02-21 21:15:10|299.84|296.94|299.78|296.88|299.85|296.95|299.78|296.88|15
1645478120000|2022-02-21 21:15:20|299.79|296.89|299.9|297|299.9|297|299.79|296.89|15
1645478130000|2022-02-21 21:15:30|299.92|297.02|299.93|297.03|299.93|297.03|299.89|296.99|16
1645478140000|2022-02-21 21:15:40|299.92|297.02|299.9|297|299.93|297.03|299.88|296.98|10
1645478150000|2022-02-21 21:15:50|299.91|297.01|300.04|297.14|300.04|297.14|299.9|297|23
1645478160000|2022-02-21 21:16:00|300.05|297.15|299.99|297.09|300.09|297.19|299.99|297.09|19
1645478170000|2022-02-21 21:16:10|300|297.1|300.02|297.12|300.02|297.12|299.99|297.09|11
1645478180000|2022-02-21 21:16:20|299.98|297.08|299.92|297.02|300.01|297.11|299.91|297.01|23
1645478190000|2022-02-21 21:16:30|299.91|297.01|299.88|296.98|299.92|297.02|299.87|296.97|19
1645478200000|2022-02-21 21:16:40|299.89|296.99|299.92|297.02|299.92|297.02|299.86|296.96|10
1645478210000|2022-02-21 21:16:50|299.91|297.01|299.9|297|299.92|297.02|299.87|296.97|15
1645478220000|2022-02-21 21:17:00|299.91|297.01|299.91|297.01|299.91|297.01|299.87|296.97|22
1645478230000|2022-02-21 21:17:10|299.9|297|299.89|296.99|299.92|297.02|299.87|296.97|19
1645478240000|2022-02-21 21:17:20|299.9|297|299.88|296.98|299.9|297|299.87|296.97|16
1645478250000|2022-02-21 21:17:30|299.87|296.97|300.03|297.13|300.03|297.13|299.87|296.97|17
1645478260000|2022-02-21 21:17:40|300.04|297.14|300.04|297.14|300.06|297.16|300|297.1|19
1645478270000|2022-02-21 21:17:50|300.01|297.11|300.02|297.12|300.03|297.13|300.01|297.11|5
1645478280000|2022-02-21 21:18:00|300.03|297.13|300.04|297.14|300.06|297.16|300.02|297.12|10
1645478290000|2022-02-21 21:18:10|299.98|297.08|300.05|297.15|300.05|297.15|299.95|297.05|12
1645478300000|2022-02-21 21:18:20|300.04|297.14|300.23|297.33|300.23|297.33|300.04|297.14|21
1645478310000|2022-02-21 21:18:30|300.26|297.36|300.35|297.45|300.37|297.47|300.18|297.28|24
1645478320000|2022-02-21 21:18:40|300.3|297.4|300.3|297.4|300.31|297.41|300.25|297.35|18
1645478330000|2022-02-21 21:18:50|300.29|297.39|300.3|297.4|300.3|297.4|300.27|297.37|12
1645478340000|2022-02-21 21:19:00|300.29|297.39|300.26|297.36|300.32|297.42|300.25|297.35|16
1645478350000|2022-02-21 21:19:10|300.24|297.34|300.25|297.35|300.26|297.36|300.24|297.34|9
1645478360000|2022-02-21 21:19:20|300.21|297.31|300.25|297.35|300.25|297.35|300.21|297.31|3
1645478370000|2022-02-21 21:19:30|300.21|297.31|300.25|297.35|300.25|297.35|300.21|297.31|3
1645478380000|2022-02-21 21:19:40|300.24|297.34|300.24|297.34|300.25|297.35|300.21|297.31|4
1645478390000|2022-02-21 21:19:50|300.25|297.35|300.28|297.38|300.28|297.38|300.24|297.34|8
1645478400000|2022-02-21 21:20:00|300.29|297.39|300.27|297.37|300.3|297.4|300.23|297.33|8
1645478410000|2022-02-21 21:20:10|300.25|297.35|300.24|297.34|300.25|297.35|300.22|297.32|5
1645478420000|2022-02-21 21:20:20|300.23|297.33|300.27|297.37|300.27|297.37|300.23|297.33|8
1645478430000|2022-02-21 21:20:30|300.23|297.33|300.28|297.38|300.28|297.38|300.19|297.29|13
1645478440000|2022-02-21 21:20:40|300.27|297.37|300.25|297.35|300.28|297.38|300.25|297.35|8
1645478450000|2022-02-21 21:20:50|300.26|297.36|300.26|297.36|300.26|297.36|300.26|297.36|1
1645478460000|2022-02-21 21:21:00|300.25|297.35|300.2|297.3|300.26|297.36|300.18|297.28|11
1645478470000|2022-02-21 21:21:10|300.21|297.31|300.08|297.18|300.21|297.31|300.08|297.18|14
1645478480000|2022-02-21 21:21:20|300.09|297.19|299.86|296.96|300.09|297.19|299.82|296.92|15
1645478490000|2022-02-21 21:21:30|299.82|296.92|299.8|296.9|299.88|296.98|299.78|296.88|26
1645478500000|2022-02-21 21:21:40|299.79|296.89|299.81|296.91|299.85|296.95|299.75|296.85|17
1645478510000|2022-02-21 21:21:50|299.82|296.92|299.82|296.92|299.91|297.01|299.81|296.91|15
1645478520000|2022-02-21 21:22:00|299.83|296.93|299.88|296.98|299.9|297|299.82|296.92|14
1645478530000|2022-02-21 21:22:10|299.9|297|299.83|296.93|299.9|297|299.83|296.93|16
1645478540000|2022-02-21 21:22:20|299.8|296.9|299.78|296.88|299.83|296.93|299.73|296.83|22
1645478550000|2022-02-21 21:22:30|299.77|296.87|299.95|297.05|299.96|297.06|299.77|296.87|21
1645478560000|2022-02-21 21:22:40|299.9|297|299.96|297.06|299.97|297.07|299.9|297|18
1645478570000|2022-02-21 21:22:50|299.95|297.05|299.91|297.01|299.95|297.05|299.89|296.99|12
1645478580000|2022-02-21 21:23:00|299.88|296.98|299.87|296.97|299.93|297.03|299.86|296.96|13
1645478590000|2022-02-21 21:23:10|299.89|296.99|299.97|297.07|299.97|297.07|299.89|296.99|18
1645478600000|2022-02-21 21:23:20|299.96|297.06|300.14|297.24|300.14|297.24|299.92|297.02|19
1645478610000|2022-02-21 21:23:30|300.13|297.23|300.36|297.46|300.36|297.46|300.13|297.23|22
1645478620000|2022-02-21 21:23:40|300.37|297.47|300.4|297.5|300.4|297.5|300.36|297.46|6
1645478630000|2022-02-21 21:23:50|300.39|297.49|300.56|297.66|300.64|297.74|300.39|297.49|29
1645478640000|2022-02-21 21:24:00|300.55|297.65|300.66|297.76|300.66|297.76|300.51|297.61|24
1645478650000|2022-02-21 21:24:10|300.67|297.77|300.78|297.88|300.82|297.92|300.67|297.77|24
1645478660000|2022-02-21 21:24:20|300.77|297.87|300.87|297.97|300.87|297.97|300.77|297.87|20
1645478670000|2022-02-21 21:24:30|300.85|297.95|300.92|298.02|300.92|298.02|300.84|297.94|24
1645478680000|2022-02-21 21:24:40|300.91|298.01|301.07|298.17|301.14|298.24|300.91|298.01|31
1645478690000|2022-02-21 21:24:50|301.05|298.15|301.15|298.25|301.26|298.36|301.05|298.15|25
1645478700000|2022-02-21 21:25:00|301.14|298.24|301|298.1|301.24|298.34|301|298.1|22
1645478710000|2022-02-21 21:25:10|300.95|298.05|300.83|297.93|300.95|298.05|300.76|297.86|27
1645478720000|2022-02-21 21:25:20|300.82|297.92|300.83|297.93|300.89|297.99|300.7|297.8|28
1645478730000|2022-02-21 21:25:30|300.84|297.94|300.89|297.99|300.9|298|300.8|297.9|13
1645478740000|2022-02-21 21:25:40|300.9|298|300.77|297.87|300.91|298.01|300.72|297.82|20
1645478750000|2022-02-21 21:25:50|300.71|297.81|300.68|297.78|300.71|297.81|300.66|297.76|20
1645478760000|2022-02-21 21:26:00|300.67|297.77|300.43|297.53|300.68|297.78|300.42|297.52|23
1645478770000|2022-02-21 21:26:10|300.42|297.52|300.5|297.6|300.54|297.64|300.42|297.52|18
1645478780000|2022-02-21 21:26:20|300.51|297.61|300.49|297.59|300.52|297.62|300.49|297.59|12
1645478790000|2022-02-21 21:26:30|300.48|297.58|300.52|297.62|300.53|297.63|300.48|297.58|16
1645478800000|2022-02-21 21:26:40|300.58|297.68|300.51|297.61|300.66|297.76|300.48|297.58|20
1645478810000|2022-02-21 21:26:50|300.5|297.6|300.51|297.61|300.54|297.64|300.48|297.58|13
1645478820000|2022-02-21 21:27:00|300.49|297.59|300.53|297.63|300.54|297.64|300.47|297.57|16
1645478830000|2022-02-21 21:27:10|300.52|297.62|300.51|297.61|300.52|297.62|300.47|297.57|15
1645478840000|2022-02-21 21:27:20|300.5|297.6|300.44|297.54|300.52|297.62|300.44|297.54|17
1645478850000|2022-02-21 21:27:30|300.43|297.53|300.47|297.57|300.5|297.6|300.37|297.47|20
1645478860000|2022-02-21 21:27:40|300.46|297.56|300.43|297.53|300.47|297.57|300.39|297.49|21
1645478870000|2022-02-21 21:27:50|300.41|297.51|300.27|297.37|300.41|297.51|300.27|297.37|19
1645478880000|2022-02-21 21:28:00|300.28|297.38|300.17|297.27|300.28|297.38|300.16|297.26|19
1645478890000|2022-02-21 21:28:10|300.16|297.26|300.13|297.23|300.16|297.26|300.01|297.11|26
1645478900000|2022-02-21 21:28:20|300.12|297.22|299.97|297.07|300.12|297.22|299.95|297.05|15
1645478910000|2022-02-21 21:28:30|299.95|297.05|299.86|296.96|299.95|297.05|299.84|296.94|20
1645478920000|2022-02-21 21:28:40|299.85|296.95|299.78|296.88|299.88|296.98|299.78|296.88|15
1645478930000|2022-02-21 21:28:50|299.83|296.93|299.95|297.05|299.95|297.05|299.78|296.88|22
1645478940000|2022-02-21 21:29:00|299.92|297.02|299.87|296.97|299.92|297.02|299.86|296.96|7
1645478950000|2022-02-21 21:29:10|299.86|296.96|299.77|296.87|299.86|296.96|299.72|296.82|14
1645478960000|2022-02-21 21:29:20|299.79|296.89|299.82|296.92|299.83|296.93|299.79|296.89|5
1645478970000|2022-02-21 21:29:30|299.79|296.89|299.77|296.87|299.79|296.89|299.77|296.87|3
1645478980000|2022-02-21 21:29:40|299.76|296.86|299.76|296.86|299.77|296.87|299.75|296.85|9
1645478990000|2022-02-21 21:29:50|299.77|296.87|299.93|297.03|299.93|297.03|299.76|296.86|10
1645479000000|2022-02-21 21:30:00|299.94|297.04|300.18|297.28|300.19|297.29|299.93|297.03|19
1645479010000|2022-02-21 21:30:10|300.17|297.27|300.17|297.27|300.17|297.27|300.16|297.26|9
1645479020000|2022-02-21 21:30:20|300.16|297.26|300.15|297.25|300.18|297.28|300.14|297.24|11
1645479030000|2022-02-21 21:30:30|300.17|297.27|300.02|297.12|300.17|297.27|300.02|297.12|6
1645479040000|2022-02-21 21:30:40|299.99|297.09|299.98|297.08|299.99|297.09|299.96|297.06|16
1645479050000|2022-02-21 21:30:50|299.99|297.09|299.94|297.04|299.99|297.09|299.94|297.04|14
1645479060000|2022-02-21 21:31:00|299.92|297.02|299.8|296.9|299.92|297.02|299.71|296.81|26
1645479070000|2022-02-21 21:31:10|299.79|296.89|299.77|296.87|299.8|296.9|299.67|296.77|21
1645479080000|2022-02-21 21:31:20|299.76|296.86|299.5|296.6|299.76|296.86|299.5|296.6|19
1645479090000|2022-02-21 21:31:30|299.49|296.59|299.58|296.68|299.69|296.79|299.49|296.59|22
1645479100000|2022-02-21 21:31:40|299.59|296.69|299.74|296.84|299.74|296.84|299.55|296.65|27
1645479110000|2022-02-21 21:31:50|299.7|296.8|299.76|296.86|299.84|296.94|299.69|296.79|27
1645479120000|2022-02-21 21:32:00|299.69|296.79|299.73|296.83|299.76|296.86|299.69|296.79|14
1645479130000|2022-02-21 21:32:10|299.74|296.84|299.74|296.84|299.76|296.86|299.69|296.79|16
1645479140000|2022-02-21 21:32:20|299.75|296.85|299.95|297.05|300|297.1|299.75|296.85|24
1645479150000|2022-02-21 21:32:30|299.93|297.03|300.08|297.18|300.08|297.18|299.93|297.03|14
1645479160000|2022-02-21 21:32:40|300.01|297.11|299.97|297.07|300.01|297.11|299.92|297.02|19
1645479170000|2022-02-21 21:32:50|299.93|297.03|300.08|297.18|300.08|297.18|299.93|297.03|16
1645479180000|2022-02-21 21:33:00|300.09|297.19|300.06|297.16|300.18|297.28|300.06|297.16|19
1645479190000|2022-02-21 21:33:10|300.05|297.15|299.94|297.04|300.11|297.21|299.82|296.92|31
1645479200000|2022-02-21 21:33:20|299.95|297.05|299.62|296.72|299.97|297.07|299.62|296.72|27
1645479210000|2022-02-21 21:33:30|299.61|296.71|299.62|296.72|299.69|296.79|299.51|296.61|24
1645479220000|2022-02-21 21:33:40|299.63|296.73|299.49|296.59|299.64|296.74|299.43|296.53|21
1645479230000|2022-02-21 21:33:50|299.47|296.57|299.45|296.55|299.5|296.6|299.36|296.46|29
1645479240000|2022-02-21 21:34:00|299.43|296.53|299.21|296.31|299.43|296.53|299.21|296.31|20
1645479250000|2022-02-21 21:34:10|299.22|296.32|299.02|296.12|299.32|296.42|299.02|296.12|24
1645479260000|2022-02-21 21:34:20|298.99|296.09|299.07|296.17|299.09|296.19|298.96|296.06|19
1645479270000|2022-02-21 21:34:30|299.08|296.18|299.05|296.15|299.08|296.18|298.78|295.88|32
1645479280000|2022-02-21 21:34:40|299.09|296.19|298.87|295.97|299.09|296.19|298.86|295.96|23
1645479290000|2022-02-21 21:34:50|298.93|296.03|298.85|295.95|298.93|296.03|298.8|295.9|23
1645479300000|2022-02-21 21:35:00|298.84|295.94|298.83|295.93|298.91|296.01|298.79|295.89|22
1645479310000|2022-02-21 21:35:10|298.95|296.05|298.98|296.08|299.13|296.23|298.95|296.05|24
1645479320000|2022-02-21 21:35:20|299.01|296.11|299.21|296.31|299.28|296.38|299|296.1|29
1645479330000|2022-02-21 21:35:30|299.19|296.29|299.07|296.17|299.19|296.29|299.06|296.16|24
1645479340000|2022-02-21 21:35:40|299.06|296.16|299.03|296.13|299.1|296.2|299.03|296.13|17
1645479350000|2022-02-21 21:35:50|299.04|296.14|298.93|296.03|299.07|296.17|298.93|296.03|20
1645479360000|2022-02-21 21:36:00|298.92|296.02|299.04|296.14|299.1|296.2|298.9|296|20
1645479370000|2022-02-21 21:36:10|299.05|296.15|299.13|296.23|299.3|296.4|299.05|296.15|29
1645479380000|2022-02-21 21:36:20|299.12|296.22|299.13|296.23|299.14|296.24|299.07|296.17|19
1645479390000|2022-02-21 21:36:30|299.17|296.27|299.29|296.39|299.44|296.54|299.17|296.27|27
1645479400000|2022-02-21 21:36:40|299.3|296.4|299.37|296.47|299.39|296.49|299.3|296.4|15
1645479410000|2022-02-21 21:36:50|299.35|296.45|299.37|296.47|299.39|296.49|299.34|296.44|14
1645479420000|2022-02-21 21:37:00|299.39|296.49|299.55|296.65|299.55|296.65|299.34|296.44|21
1645479430000|2022-02-21 21:37:10|299.57|296.67|299.55|296.65|299.58|296.68|299.49|296.59|21
1645479440000|2022-02-21 21:37:20|299.57|296.67|299.78|296.88|299.78|296.88|299.56|296.66|15
1645479450000|2022-02-21 21:37:30|299.73|296.83|299.72|296.82|299.77|296.87|299.69|296.79|16
1645479460000|2022-02-21 21:37:40|299.67|296.77|299.61|296.71|299.7|296.8|299.61|296.71|20
1645479470000|2022-02-21 21:37:50|299.6|296.7|299.65|296.75|299.66|296.76|299.6|296.7|14
1645479480000|2022-02-21 21:38:00|299.64|296.74|299.71|296.81|299.76|296.86|299.6|296.7|17
1645479490000|2022-02-21 21:38:10|299.68|296.78|299.6|296.7|299.76|296.86|299.6|296.7|22
1645479500000|2022-02-21 21:38:20|299.61|296.71|299.64|296.74|299.68|296.78|299.57|296.67|23
1645479510000|2022-02-21 21:38:30|299.67|296.77|299.63|296.73|299.69|296.79|299.63|296.73|19
1645479520000|2022-02-21 21:38:40|299.64|296.74|299.68|296.78|299.69|296.79|299.64|296.74|13
1645479530000|2022-02-21 21:38:50|299.63|296.73|299.65|296.75|299.68|296.78|299.63|296.73|16
1645479540000|2022-02-21 21:39:00|299.64|296.74|299.56|296.66|299.67|296.77|299.55|296.65|27
1645479550000|2022-02-21 21:39:10|299.55|296.65|299.6|296.7|299.61|296.71|299.54|296.64|17
1645479560000|2022-02-21 21:39:20|299.61|296.71|299.59|296.69|299.63|296.73|299.56|296.66|19
1645479570000|2022-02-21 21:39:30|299.57|296.67|299.58|296.68|299.6|296.7|299.57|296.67|14
1645479580000|2022-02-21 21:39:40|299.57|296.67|299.55|296.65|299.58|296.68|299.54|296.64|18
1645479590000|2022-02-21 21:39:50|299.57|296.67|299.49|296.59|299.58|296.68|299.49|296.59|12
1645479600000|2022-02-21 21:40:00|299.48|296.58|299.61|296.71|299.61|296.71|299.48|296.58|12
1645479610000|2022-02-21 21:40:10|299.66|296.76|299.67|296.77|299.75|296.85|299.66|296.76|27
1645479620000|2022-02-21 21:40:20|299.66|296.76|299.54|296.64|299.66|296.76|299.54|296.64|19
1645479630000|2022-02-21 21:40:30|299.56|296.66|299.54|296.64|299.58|296.68|299.52|296.62|19
1645479640000|2022-02-21 21:40:40|299.53|296.63|299.57|296.67|299.57|296.67|299.52|296.62|14
1645479650000|2022-02-21 21:40:50|299.56|296.66|299.54|296.64|299.56|296.66|299.49|296.59|17
1645479660000|2022-02-21 21:41:00|299.53|296.63|299.51|296.61|299.6|296.7|299.51|296.61|18
1645479670000|2022-02-21 21:41:10|299.52|296.62|299.34|296.44|299.56|296.66|299.34|296.44|21
1645479680000|2022-02-21 21:41:20|299.33|296.43|299.24|296.34|299.38|296.48|299.23|296.33|16
1645479690000|2022-02-21 21:41:30|299.28|296.38|299.03|296.13|299.33|296.43|298.97|296.07|27
1645479700000|2022-02-21 21:41:40|299.04|296.14|298.74|295.84|299.06|296.16|298.7|295.8|25
1645479710000|2022-02-21 21:41:50|298.73|295.83|298.76|295.86|298.76|295.86|298.69|295.79|17
1645479720000|2022-02-21 21:42:00|298.75|295.85|298.64|295.74|298.75|295.85|298.63|295.73|19
1645479730000|2022-02-21 21:42:10|298.62|295.72|298.31|295.41|298.62|295.72|298.3|295.4|25
1645479740000|2022-02-21 21:42:20|298.3|295.4|297.74|294.84|298.32|295.42|297.74|294.84|30
1645479750000|2022-02-21 21:42:30|297.75|294.85|297.92|295.02|298|295.1|297.75|294.85|33
1645479760000|2022-02-21 21:42:40|297.93|295.03|297.47|294.57|297.93|295.03|297.32|294.42|34
1645479770000|2022-02-21 21:42:50|297.5|294.6|297.64|294.74|297.9|295|297.49|294.59|37
1645479780000|2022-02-21 21:43:00|297.63|294.73|297.63|294.73|297.72|294.82|297.52|294.62|31
1645479790000|2022-02-21 21:43:10|297.64|294.74|297.63|294.73|297.67|294.77|297.56|294.66|25
1645479800000|2022-02-21 21:43:20|297.62|294.72|297.57|294.67|297.63|294.73|297.52|294.62|26
1645479810000|2022-02-21 21:43:30|297.56|294.66|298.25|295.35|298.26|295.36|297.56|294.66|25
1645479820000|2022-02-21 21:43:40|298.23|295.33|298.27|295.37|298.27|295.37|297.96|295.06|37
1645479830000|2022-02-21 21:43:50|298.26|295.36|298.17|295.27|298.36|295.46|298.08|295.18|34
1645479840000|2022-02-21 21:44:00|298.19|295.29|298|295.1|298.2|295.3|297.99|295.09|32
1645479850000|2022-02-21 21:44:10|297.99|295.09|298.08|295.18|298.2|295.3|297.99|295.09|27
1645479860000|2022-02-21 21:44:20|298.07|295.17|298.09|295.19|298.16|295.26|297.96|295.06|27
1645479870000|2022-02-21 21:44:30|298.06|295.16|297.84|294.94|298.06|295.16|297.84|294.94|27
1645479880000|2022-02-21 21:44:40|297.81|294.91|297.68|294.78|297.92|295.02|297.64|294.74|26
1645479890000|2022-02-21 21:44:50|297.69|294.79|297.7|294.8|297.9|295|297.68|294.78|29
1645479900000|2022-02-21 21:45:00|297.71|294.81|297.99|295.09|297.99|295.09|297.71|294.81|26
1645479910000|2022-02-21 21:45:10|298.01|295.11|298.16|295.26|298.16|295.26|297.99|295.09|25
1645479920000|2022-02-21 21:45:20|298.21|295.31|298.14|295.24|298.22|295.32|298.14|295.24|25
1645479930000|2022-02-21 21:45:30|298.13|295.23|298.01|295.11|298.16|295.26|297.99|295.09|18
1645479940000|2022-02-21 21:45:40|298.02|295.12|297.84|294.94|298.03|295.13|297.84|294.94|23
1645479950000|2022-02-21 21:45:50|297.85|294.95|298|295.1|298|295.1|297.84|294.94|27
1645479960000|2022-02-21 21:46:00|298.01|295.11|297.94|295.04|298.01|295.11|297.94|295.04|24
1645479970000|2022-02-21 21:46:10|297.95|295.05|297.9|295|297.96|295.06|297.85|294.95|19
1645479980000|2022-02-21 21:46:20|297.89|294.99|297.85|294.95|297.96|295.06|297.85|294.95|17
1645479990000|2022-02-21 21:46:30|297.87|294.97|297.68|294.78|297.95|295.05|297.68|294.78|31
1645480000000|2022-02-21 21:46:40|297.66|294.76|297.78|294.88|297.86|294.96|297.66|294.76|25
1645480010000|2022-02-21 21:46:50|297.77|294.87|297.74|294.84|297.82|294.92|297.72|294.82|18
1645480020000|2022-02-21 21:47:00|297.75|294.85|297.83|294.93|297.93|295.03|297.71|294.81|22
1645480030000|2022-02-21 21:47:10|297.84|294.94|298|295.1|298|295.1|297.84|294.94|19
1645480040000|2022-02-21 21:47:20|298.01|295.11|298.22|295.32|298.23|295.33|298|295.1|22
1645480050000|2022-02-21 21:47:30|298.24|295.34|298.08|295.18|298.25|295.35|298.08|295.18|14
1645480060000|2022-02-21 21:47:40|298.1|295.2|298.3|295.4|298.41|295.51|298.1|295.2|22
1645480070000|2022-02-21 21:47:50|298.33|295.43|298.34|295.44|298.34|295.44|298.28|295.38|20
1645480080000|2022-02-21 21:48:00|298.3|295.4|298.21|295.31|298.3|295.4|298.2|295.3|9
1645480090000|2022-02-21 21:48:10|298.25|295.35|298.34|295.44|298.35|295.45|298.25|295.35|26
1645480100000|2022-02-21 21:48:20|298.33|295.43|298.34|295.44|298.38|295.48|298.27|295.37|24
1645480110000|2022-02-21 21:48:30|298.33|295.43|298.35|295.45|298.35|295.45|298.31|295.41|11
1645480120000|2022-02-21 21:48:40|298.34|295.44|298.45|295.55|298.46|295.56|298.34|295.44|19
1645480130000|2022-02-21 21:48:50|298.47|295.57|298.44|295.54|298.47|295.57|298.4|295.5|21
1645480140000|2022-02-21 21:49:00|298.39|295.49|298.27|295.37|298.41|295.51|298.26|295.36|15
1645480150000|2022-02-21 21:49:10|298.26|295.36|298.29|295.39|298.3|295.4|298.24|295.34|16
1645480160000|2022-02-21 21:49:20|298.27|295.37|298.27|295.37|298.35|295.45|298.27|295.37|21
1645480170000|2022-02-21 21:49:30|298.26|295.36|298.19|295.29|298.26|295.36|298.19|295.29|29
1645480180000|2022-02-21 21:49:40|298.18|295.28|298.21|295.31|298.22|295.32|298.18|295.28|9
1645480190000|2022-02-21 21:49:50|298.2|295.3|298.29|295.39|298.3|295.4|298.2|295.3|18
1645480200000|2022-02-21 21:50:00|298.28|295.38|298.07|295.17|298.28|295.38|298.06|295.16|22
1645480210000|2022-02-21 21:50:10|298.06|295.16|298.13|295.23|298.18|295.28|298.05|295.15|15
1645480220000|2022-02-21 21:50:20|298.15|295.25|298.08|295.18|298.19|295.29|298.07|295.17|21
1645480230000|2022-02-21 21:50:30|298.05|295.15|298.01|295.11|298.06|295.16|297.96|295.06|19
1645480240000|2022-02-21 21:50:40|297.99|295.09|298.01|295.11|298.02|295.12|297.95|295.05|22
1645480250000|2022-02-21 21:50:50|298|295.1|298.01|295.11|298.04|295.14|297.95|295.05|23
1645480260000|2022-02-21 21:51:00|297.99|295.09|297.38|294.48|298|295.1|297.38|294.48|29
1645480270000|2022-02-21 21:51:10|297.4|294.5|297.18|294.28|297.42|294.52|297.17|294.27|34
1645480280000|2022-02-21 21:51:20|297.25|294.35|297.14|294.24|297.35|294.45|297.11|294.21|25
1645480290000|2022-02-21 21:51:30|297.1|294.2|297.13|294.23|297.14|294.24|297.02|294.12|21
1645480300000|2022-02-21 21:51:40|297.12|294.22|296.45|293.55|297.12|294.22|296.45|293.55|33
1645480310000|2022-02-21 21:51:50|296.43|293.53|295.65|292.75|296.43|293.53|295.65|292.75|33
1645480320000|2022-02-21 21:52:00|295.66|292.76|296.11|293.21|296.21|293.31|295.66|292.76|33
1645480330000|2022-02-21 21:52:10|296.12|293.22|296.32|293.42|296.36|293.46|296.07|293.17|29
1645480340000|2022-02-21 21:52:20|296.3|293.4|296.13|293.23|296.31|293.41|296.13|293.23|21
1645480350000|2022-02-21 21:52:30|296.11|293.21|296.06|293.16|296.11|293.21|295.94|293.04|25
1645480360000|2022-02-21 21:52:40|296.02|293.12|295.77|292.87|296.02|293.12|295.61|292.71|30
1645480370000|2022-02-21 21:52:50|295.78|292.88|295.65|292.75|295.79|292.89|295.65|292.75|18
1645480380000|2022-02-21 21:53:00|295.64|292.74|295.57|292.67|295.64|292.74|295.49|292.59|22
1645480390000|2022-02-21 21:53:10|295.56|292.66|295.58|292.68|295.59|292.69|295.31|292.41|31
1645480400000|2022-02-21 21:53:20|295.61|292.71|295.52|292.62|295.74|292.84|295.45|292.55|35
1645480410000|2022-02-21 21:53:30|295.57|292.67|295.5|292.6|295.7|292.8|295.41|292.51|33
1645480420000|2022-02-21 21:53:40|295.51|292.61|295.47|292.57|295.61|292.71|295.45|292.55|24
1645480430000|2022-02-21 21:53:50|295.5|292.6|295.01|292.11|295.54|292.64|294.99|292.09|27
1645480440000|2022-02-21 21:54:00|295.02|292.12|294.89|291.99|295.18|292.28|294.88|291.98|34
1645480450000|2022-02-21 21:54:10|294.9|292|294.17|291.27|294.99|292.09|294.17|291.27|33
1645480460000|2022-02-21 21:54:20|294.15|291.25|294.41|291.51|294.41|291.51|293.9|291|34
1645480470000|2022-02-21 21:54:30|294.47|291.57|294.38|291.48|294.59|291.69|294.38|291.48|30
1645480480000|2022-02-21 21:54:40|294.37|291.47|294.45|291.55|294.75|291.85|294.36|291.46|33
1645480490000|2022-02-21 21:54:50|294.48|291.58|294.53|291.63|294.53|291.63|294.42|291.52|25
1645480500000|2022-02-21 21:55:00|294.54|291.64|294.25|291.35|294.54|291.64|294.06|291.16|30
1645480510000|2022-02-21 21:55:10|294.27|291.37|294.3|291.4|294.44|291.54|294.27|291.37|34
1645480520000|2022-02-21 21:55:20|294.29|291.39|294.42|291.52|294.43|291.53|294.29|291.39|23
1645480530000|2022-02-21 21:55:30|294.43|291.53|294.12|291.22|294.44|291.54|294.12|291.22|29
1645480540000|2022-02-21 21:55:40|294.1|291.2|293.02|290.12|294.11|291.21|292.99|290.09|31
1645480550000|2022-02-21 21:55:50|293.05|290.15|293.7|290.8|293.7|290.8|292.89|289.99|35
1645480560000|2022-02-21 21:56:00|293.73|290.83|293.11|290.21|293.86|290.96|293.11|290.21|36
1645480570000|2022-02-21 21:56:10|293.07|290.17|292.98|290.08|293.2|290.3|292.76|289.86|36
1645480580000|2022-02-21 21:56:20|292.94|290.04|292.76|289.86|293.07|290.17|292.67|289.77|33
1645480590000|2022-02-21 21:56:30|292.75|289.85|292.66|289.76|292.76|289.86|292.59|289.69|34
1645480600000|2022-02-21 21:56:40|292.68|289.78|292.58|289.68|292.71|289.81|292.48|289.58|33
1645480610000|2022-02-21 21:56:50|292.57|289.67|291.81|288.91|292.57|289.67|291.75|288.85|34
1645480620000|2022-02-21 21:57:00|291.8|288.9|292.48|289.58|292.48|289.58|291.72|288.82|36
1645480630000|2022-02-21 21:57:10|292.54|289.64|292.22|289.32|292.54|289.64|291.91|289.01|32
1645480640000|2022-02-21 21:57:20|292.15|289.25|292.25|289.35|292.29|289.39|291.88|288.98|34
1645480650000|2022-02-21 21:57:30|292.19|289.29|292.56|289.66|292.74|289.84|292.19|289.29|33
1645480660000|2022-02-21 21:57:40|292.53|289.63|292.59|289.69|292.66|289.76|292.19|289.29|36
1645480670000|2022-02-21 21:57:50|292.58|289.68|293.23|290.33|293.28|290.38|292.58|289.68|30
1645480680000|2022-02-21 21:58:00|293.22|290.32|292.72|289.82|293.22|290.32|292.65|289.75|32
1645480690000|2022-02-21 21:58:10|292.74|289.84|292.42|289.52|292.85|289.95|292.38|289.48|31
1645480700000|2022-02-21 21:58:20|292.38|289.48|292.38|289.48|292.6|289.7|292.27|289.37|35
1645480710000|2022-02-21 21:58:30|292.47|289.57|292.41|289.51|292.48|289.58|292.36|289.46|28
1645480720000|2022-02-21 21:58:40|292.42|289.52|292.22|289.32|292.46|289.56|292.22|289.32|22
1645480730000|2022-02-21 21:58:50|292.21|289.31|292.23|289.33|292.28|289.38|292.14|289.24|28
1645480740000|2022-02-21 21:59:00|292.22|289.32|292.04|289.14|292.23|289.33|292.01|289.11|27
1645480750000|2022-02-21 21:59:10|292.03|289.13|291.27|288.37|292.03|289.13|291.26|288.36|36
1645480760000|2022-02-21 21:59:20|291.32|288.42|290.46|287.56|291.32|288.42|290.46|287.56|32
1645480770000|2022-02-21 21:59:30|290.51|287.61|291.25|288.35|291.25|288.35|290.5|287.6|33
1645480780000|2022-02-21 21:59:40|291.31|288.41|291.57|288.67|291.63|288.73|291.31|288.41|27
1645480790000|2022-02-21 21:59:50|291.58|288.68|291.24|288.34|291.69|288.79|291.08|288.18|33
1645480800000|2022-02-21 22:00:00|291.25|288.35|290.46|287.56|291.25|288.35|290.45|287.55|32
1645480810000|2022-02-21 22:00:10|290.43|287.53|290.56|287.66|290.95|288.05|290.42|287.52|34
1645480820000|2022-02-21 22:00:20|290.57|287.67|290.82|287.92|290.96|288.06|290.39|287.49|32
1645480830000|2022-02-21 22:00:30|290.8|287.9|290.54|287.64|290.86|287.96|290.53|287.63|31
1645480840000|2022-02-21 22:00:40|290.55|287.65|289.94|287.04|290.55|287.65|289.94|287.04|31
1645480850000|2022-02-21 22:00:50|289.93|287.03|289.35|286.45|289.98|287.08|289.35|286.45|28
1645480860000|2022-02-21 22:01:00|289.38|286.48|290.04|287.14|290.05|287.15|289.35|286.45|33
1645480870000|2022-02-21 22:01:10|290.06|287.16|290.36|287.46|290.49|287.59|290.03|287.13|28
1645480880000|2022-02-21 22:01:20|290.38|287.48|290.75|287.85|290.9|288|290.37|287.47|32
1645480890000|2022-02-21 22:01:30|290.73|287.83|290.21|287.31|290.79|287.89|290.12|287.22|36
1645480900000|2022-02-21 22:01:40|290.24|287.34|289.74|286.84|290.24|287.34|289.74|286.84|32
1645480910000|2022-02-21 22:01:50|289.75|286.85|289.94|287.04|290.07|287.17|289.75|286.85|29
1645480920000|2022-02-21 22:02:00|289.98|287.08|289.79|286.89|290.28|287.38|289.79|286.89|36
1645480930000|2022-02-21 22:02:10|289.82|286.92|289.85|286.95|289.86|286.96|289.57|286.67|29
1645480940000|2022-02-21 22:02:20|289.87|286.97|290.24|287.34|290.24|287.34|289.87|286.97|28
1645480950000|2022-02-21 22:02:30|290.25|287.35|289.89|286.99|290.26|287.36|289.89|286.99|27
1645480960000|2022-02-21 22:02:40|289.9|287|290.09|287.19|290.12|287.22|289.89|286.99|30
1645480970000|2022-02-21 22:02:50|290.03|287.13|290.11|287.21|290.19|287.29|289.9|287|26
1645480980000|2022-02-21 22:03:00|290.08|287.18|289.98|287.08|290.29|287.39|289.97|287.07|28
1645480990000|2022-02-21 22:03:10|289.99|287.09|290.7|287.8|290.81|287.91|289.99|287.09|33
1645481000000|2022-02-21 22:03:20|290.71|287.81|290.7|287.8|290.84|287.94|290.62|287.72|34
1645481010000|2022-02-21 22:03:30|290.69|287.79|290.53|287.63|290.73|287.83|290.52|287.62|31
1645481020000|2022-02-21 22:03:40|290.52|287.62|290.16|287.26|290.55|287.65|290.07|287.17|25
1645481030000|2022-02-21 22:03:50|290.17|287.27|290.3|287.4|290.34|287.44|290.09|287.19|29
1645481040000|2022-02-21 22:04:00|290.27|287.37|290.41|287.51|290.58|287.68|290.27|287.37|25
1645481050000|2022-02-21 22:04:10|290.4|287.5|290.35|287.45|290.42|287.52|290.19|287.29|25
1645481060000|2022-02-21 22:04:20|290.39|287.49|290.13|287.23|290.42|287.52|290.13|287.23|23
1645481070000|2022-02-21 22:04:30|290.14|287.24|290.22|287.32|290.47|287.57|290.14|287.24|33
1645481080000|2022-02-21 22:04:40|290.23|287.33|290.22|287.32|290.34|287.44|290.19|287.29|27
1645481090000|2022-02-21 22:04:50|290.24|287.34|290.04|287.14|290.24|287.34|289.93|287.03|26
1645481100000|2022-02-21 22:05:00|290|287.1|289.8|286.9|290|287.1|289.71|286.81|35
1645481110000|2022-02-21 22:05:10|289.78|286.88|289.46|286.56|289.78|286.88|289.31|286.41|29
1645481120000|2022-02-21 22:05:20|289.47|286.57|289.66|286.76|289.79|286.89|289.47|286.57|31
1645481130000|2022-02-21 22:05:30|289.65|286.75|289.48|286.58|289.66|286.76|289.48|286.58|33
1645481140000|2022-02-21 22:05:40|289.47|286.57|289.36|286.46|289.52|286.62|289.32|286.42|15
1645481150000|2022-02-21 22:05:50|289.34|286.44|289.57|286.67|289.62|286.72|289.21|286.31|29
1645481160000|2022-02-21 22:06:00|289.48|286.58|289.16|286.26|289.48|286.58|289.16|286.26|30
1645481170000|2022-02-21 22:06:10|289.15|286.25|288.96|286.06|289.16|286.26|288.89|285.99|31
1645481180000|2022-02-21 22:06:20|288.95|286.05|289.35|286.45|289.35|286.45|288.95|286.05|30
1645481190000|2022-02-21 22:06:30|289.34|286.44|290.04|287.14|290.23|287.33|289.34|286.44|38
1645481200000|2022-02-21 22:06:40|290.06|287.16|290.14|287.24|290.28|287.38|290|287.1|34
1645481210000|2022-02-21 22:06:50|290.11|287.21|290.13|287.23|290.15|287.25|289.94|287.04|28
1645481220000|2022-02-21 22:07:00|290.11|287.21|290.95|288.05|290.95|288.05|290.11|287.21|32
1645481230000|2022-02-21 22:07:10|290.98|288.08|291.33|288.43|291.63|288.73|290.91|288.01|33
1645481240000|2022-02-21 22:07:20|291.36|288.46|291.07|288.17|291.36|288.46|291.04|288.14|32
1645481250000|2022-02-21 22:07:30|291.06|288.16|291.09|288.19|291.14|288.24|290.88|287.98|27
1645481260000|2022-02-21 22:07:40|291.08|288.18|290.99|288.09|291.12|288.22|290.78|287.88|29
1645481270000|2022-02-21 22:07:50|291.04|288.14|291.14|288.24|291.22|288.32|291.04|288.14|21
1645481280000|2022-02-21 22:08:00|291.15|288.25|290.8|287.9|291.15|288.25|290.79|287.89|27
1645481290000|2022-02-21 22:08:10|290.78|287.88|290.96|288.06|291|288.1|290.5|287.6|28
1645481300000|2022-02-21 22:08:20|290.95|288.05|291.21|288.31|291.22|288.32|290.85|287.95|26
1645481310000|2022-02-21 22:08:30|291.16|288.26|291.23|288.33|291.23|288.33|291.08|288.18|26
1645481320000|2022-02-21 22:08:40|291.24|288.34|291.19|288.29|291.37|288.47|291.19|288.29|26
1645481330000|2022-02-21 22:08:50|291.17|288.27|291.09|288.19|291.26|288.36|291.06|288.16|28
1645481340000|2022-02-21 22:09:00|291.03|288.13|291.55|288.65|291.58|288.68|291.02|288.12|24
1645481350000|2022-02-21 22:09:10|291.51|288.61|291.44|288.54|291.58|288.68|291.44|288.54|28
1645481360000|2022-02-21 22:09:20|291.42|288.52|291.61|288.71|291.77|288.87|291.39|288.49|25
1645481370000|2022-02-21 22:09:30|291.58|288.68|291.69|288.79|291.69|288.79|291.5|288.6|21
1645481380000|2022-02-21 22:09:40|291.7|288.8|291.57|288.67|291.7|288.8|291.55|288.65|23
1645481390000|2022-02-21 22:09:50|291.59|288.69|291.62|288.72|291.62|288.72|291.42|288.52|30
1645481400000|2022-02-21 22:10:00|291.61|288.71|291.44|288.54|291.61|288.71|291.41|288.51|28
1645481410000|2022-02-21 22:10:10|291.43|288.53|291.55|288.65|291.55|288.65|291.3|288.4|28
1645481420000|2022-02-21 22:10:20|291.57|288.67|292.24|289.34|292.27|289.37|291.57|288.67|33
1645481430000|2022-02-21 22:10:30|292.23|289.33|292.33|289.43|292.33|289.43|292.07|289.17|34
1645481440000|2022-02-21 22:10:40|292.34|289.44|292.79|289.89|292.85|289.95|292.32|289.42|28
1645481450000|2022-02-21 22:10:50|292.9|290|292.61|289.71|292.9|290|292.52|289.62|33
1645481460000|2022-02-21 22:11:00|292.63|289.73|293.12|290.22|293.12|290.22|292.62|289.72|33
1645481470000|2022-02-21 22:11:10|293.13|290.23|293.54|290.64|293.72|290.82|293.13|290.23|32
1645481480000|2022-02-21 22:11:20|293.55|290.65|293.31|290.41|293.57|290.67|293.2|290.3|35
1645481490000|2022-02-21 22:11:30|293.34|290.44|293.22|290.32|293.37|290.47|293.2|290.3|27
1645481500000|2022-02-21 22:11:40|293.23|290.33|292.59|289.69|293.23|290.33|292.59|289.69|27
1645481510000|2022-02-21 22:11:50|292.64|289.74|292.57|289.67|292.69|289.79|292.44|289.54|36
1645481520000|2022-02-21 22:12:00|292.58|289.68|292.41|289.51|292.61|289.71|292.36|289.46|34
1645481530000|2022-02-21 22:12:10|292.42|289.52|292.03|289.13|292.43|289.53|292.03|289.13|25
1645481540000|2022-02-21 22:12:20|292.04|289.14|291.9|289|292.05|289.15|291.75|288.85|28
1645481550000|2022-02-21 22:12:30|291.83|288.93|291.52|288.62|291.85|288.95|291.52|288.62|31
1645481560000|2022-02-21 22:12:40|291.46|288.56|291.52|288.62|291.53|288.63|291.46|288.56|18
1645481570000|2022-02-21 22:12:50|291.51|288.61|291.64|288.74|291.68|288.78|291.5|288.6|22
1645481580000|2022-02-21 22:13:00|291.63|288.73|291.18|288.28|291.63|288.73|291.18|288.28|25
1645481590000|2022-02-21 22:13:10|291.21|288.31|291.68|288.78|291.68|288.78|291.21|288.31|25
1645481600000|2022-02-21 22:13:20|291.69|288.79|291.86|288.96|291.96|289.06|291.69|288.79|26
1645481610000|2022-02-21 22:13:30|291.83|288.93|292.45|289.55|292.45|289.55|291.83|288.93|26
1645481620000|2022-02-21 22:13:40|292.46|289.56|292.97|290.07|292.99|290.09|292.46|289.56|31
1645481630000|2022-02-21 22:13:50|293.03|290.13|292.56|289.66|293.06|290.16|292.55|289.65|27
1645481640000|2022-02-21 22:14:00|292.46|289.56|292.46|289.56|292.53|289.63|292.43|289.53|21
1645481650000|2022-02-21 22:14:10|292.45|289.55|292.6|289.7|292.6|289.7|292.37|289.47|24
1645481660000|2022-02-21 22:14:20|292.59|289.69|292.94|290.04|292.95|290.05|292.59|289.69|18
1645481670000|2022-02-21 22:14:30|292.93|290.03|292.91|290.01|292.95|290.05|292.79|289.89|26
1645481680000|2022-02-21 22:14:40|292.92|290.02|292.7|289.8|292.97|290.07|292.7|289.8|23
1645481690000|2022-02-21 22:14:50|292.71|289.81|292.68|289.78|292.72|289.82|292.61|289.71|21
1645481700000|2022-02-21 22:15:00|292.69|289.79|292.62|289.72|292.71|289.81|292.61|289.71|20
1645481710000|2022-02-21 22:15:10|292.63|289.73|292.96|290.06|292.98|290.08|292.63|289.73|26
1645481720000|2022-02-21 22:15:20|292.95|290.05|292.8|289.9|292.97|290.07|292.78|289.88|19
1645481730000|2022-02-21 22:15:30|292.79|289.89|292.78|289.88|292.81|289.91|292.77|289.87|12
1645481740000|2022-02-21 22:15:40|292.79|289.89|292.56|289.66|292.79|289.89|292.55|289.65|22
1645481750000|2022-02-21 22:15:50|292.54|289.64|292.55|289.65|292.56|289.66|292.52|289.62|28
1645481760000|2022-02-21 22:16:00|292.53|289.63|292.23|289.33|292.55|289.65|292.23|289.33|28
1645481770000|2022-02-21 22:16:10|292.17|289.27|291.63|288.73|292.18|289.28|291.63|288.73|28
1645481780000|2022-02-21 22:16:20|291.61|288.71|291.46|288.56|291.61|288.71|291.36|288.46|22
1645481790000|2022-02-21 22:16:30|291.47|288.57|291.51|288.61|291.51|288.61|291.44|288.54|23
1645481800000|2022-02-21 22:16:40|291.55|288.65|292.01|289.11|292.02|289.12|291.55|288.65|25
1645481810000|2022-02-21 22:16:50|292|289.1|292.03|289.13|292.07|289.17|292|289.1|23
1645481820000|2022-02-21 22:17:00|292.02|289.12|291.97|289.07|292.02|289.12|291.97|289.07|13
1645481830000|2022-02-21 22:17:10|291.96|289.06|291.85|288.95|291.96|289.06|291.85|288.95|13
1645481840000|2022-02-21 22:17:20|291.84|288.94|291.65|288.75|291.84|288.94|291.65|288.75|27
1645481850000|2022-02-21 22:17:30|291.66|288.76|291.64|288.74|291.67|288.77|291.64|288.74|13
1645481860000|2022-02-21 22:17:40|291.65|288.75|291.75|288.85|291.79|288.89|291.64|288.74|16
1645481870000|2022-02-21 22:17:50|291.74|288.84|292.04|289.14|292.04|289.14|291.72|288.82|22
1645481880000|2022-02-21 22:18:00|292.07|289.17|292.81|289.91|292.81|289.91|292.07|289.17|36
1645481890000|2022-02-21 22:18:10|292.84|289.94|293.14|290.24|293.19|290.29|292.82|289.92|33
1645481900000|2022-02-21 22:18:20|293.13|290.23|293.11|290.21|293.17|290.27|292.87|289.97|26
1645481910000|2022-02-21 22:18:30|293.1|290.2|293|290.1|293.13|290.23|292.87|289.97|24
1645481920000|2022-02-21 22:18:40|293.01|290.11|293.31|290.41|293.31|290.41|293.01|290.11|20
1645481930000|2022-02-21 22:18:50|293.29|290.39|293.56|290.66|293.62|290.72|293.29|290.39|25
1645481940000|2022-02-21 22:19:00|293.46|290.56|293.5|290.6|293.51|290.61|293.44|290.54|14
1645481950000|2022-02-21 22:19:10|293.51|290.61|293.21|290.31|293.51|290.61|293.16|290.26|24
1645481960000|2022-02-21 22:19:20|293.2|290.3|293.1|290.2|293.22|290.32|293.06|290.16|21
1645481970000|2022-02-21 22:19:30|293.07|290.17|293.05|290.15|293.07|290.17|293|290.1|17
1645481980000|2022-02-21 22:19:40|293.01|290.11|293.07|290.17|293.08|290.18|292.99|290.09|16
1645481990000|2022-02-21 22:19:50|293.08|290.18|293.03|290.13|293.19|290.29|293.03|290.13|16
1645482000000|2022-02-21 22:20:00|293.04|290.14|293.01|290.11|293.06|290.16|292.97|290.07|24
1645482010000|2022-02-21 22:20:10|293|290.1|293.06|290.16|293.06|290.16|292.99|290.09|14
1645482020000|2022-02-21 22:20:20|293.05|290.15|293.03|290.13|293.07|290.17|293.02|290.12|20
1645482030000|2022-02-21 22:20:30|293.01|290.11|292.99|290.09|293.01|290.11|292.99|290.09|13
1645482040000|2022-02-21 22:20:40|292.98|290.08|293.03|290.13|293.05|290.15|292.98|290.08|18
1645482050000|2022-02-21 22:20:50|293.02|290.12|292.97|290.07|293.02|290.12|292.97|290.07|10
1645482060000|2022-02-21 22:21:00|292.96|290.06|292.75|289.85|292.96|290.06|292.75|289.85|18
1645482070000|2022-02-21 22:21:10|292.76|289.86|292.67|289.77|292.79|289.89|292.63|289.73|34
1645482080000|2022-02-21 22:21:20|292.63|289.73|292.34|289.44|292.68|289.78|292.34|289.44|31
1645482090000|2022-02-21 22:21:30|292.33|289.43|292.14|289.24|292.34|289.44|292.14|289.24|13
1645482100000|2022-02-21 22:21:40|292.13|289.23|292.09|289.19|292.14|289.24|292.08|289.18|11
1645482110000|2022-02-21 22:21:50|292.08|289.18|292.12|289.22|292.15|289.25|292.07|289.17|14
1645482120000|2022-02-21 22:22:00|292.08|289.18|291.95|289.05|292.08|289.18|291.95|289.05|20
1645482130000|2022-02-21 22:22:10|291.93|289.03|291.79|288.89|291.93|289.03|291.79|288.89|24
1645482140000|2022-02-21 22:22:20|291.8|288.9|291.55|288.65|291.8|288.9|291.55|288.65|17
1645482150000|2022-02-21 22:22:30|291.56|288.66|291.51|288.61|291.56|288.66|291.5|288.6|12
1645482160000|2022-02-21 22:22:40|291.52|288.62|291.52|288.62|291.57|288.67|291.47|288.57|15
1645482170000|2022-02-21 22:22:50|291.53|288.63|291.55|288.65|291.55|288.65|291.52|288.62|18
1645482180000|2022-02-21 22:23:00|291.54|288.64|291.52|288.62|291.54|288.64|291.51|288.61|17
1645482190000|2022-02-21 22:23:10|291.51|288.61|291.58|288.68|291.74|288.84|291.51|288.61|21
1645482200000|2022-02-21 22:23:20|291.6|288.7|291.61|288.71|291.63|288.73|291.58|288.68|10
1645482210000|2022-02-21 22:23:30|291.6|288.7|291.55|288.65|291.6|288.7|291.55|288.65|7
1645482220000|2022-02-21 22:23:40|291.56|288.66|291.6|288.7|291.68|288.78|291.56|288.66|19
1645482230000|2022-02-21 22:23:50|291.61|288.71|291.24|288.34|291.61|288.71|291.24|288.34|25
1645482240000|2022-02-21 22:24:00|291.23|288.33|291.12|288.22|291.25|288.35|291.09|288.19|23
1645482250000|2022-02-21 22:24:10|291.11|288.21|291.15|288.25|291.17|288.27|291.1|288.2|17
1645482260000|2022-02-21 22:24:20|291.18|288.28|291.33|288.43|291.33|288.43|291.18|288.28|22
1645482270000|2022-02-21 22:24:30|291.34|288.44|291.75|288.85|291.75|288.85|291.33|288.43|25
1645482280000|2022-02-21 22:24:40|291.74|288.84|291.58|288.68|291.78|288.88|291.55|288.65|22
1645482290000|2022-02-21 22:24:50|291.55|288.65|291.48|288.58|291.55|288.65|291.48|288.58|13
1645482300000|2022-02-21 22:25:00|291.49|288.59|291.33|288.43|291.49|288.59|291.33|288.43|25
1645482310000|2022-02-21 22:25:10|291.32|288.42|290.99|288.09|291.33|288.43|290.98|288.08|28
1645482320000|2022-02-21 22:25:20|290.97|288.07|290.98|288.08|290.98|288.08|290.92|288.02|20
1645482330000|2022-02-21 22:25:30|290.97|288.07|291.04|288.14|291.04|288.14|290.96|288.06|18
1645482340000|2022-02-21 22:25:40|291.06|288.16|291.34|288.44|291.36|288.46|291.06|288.16|21
1645482350000|2022-02-21 22:25:50|291.33|288.43|291.29|288.39|291.37|288.47|291.27|288.37|17
1645482360000|2022-02-21 22:26:00|291.28|288.38|291.15|288.25|291.29|288.39|291.15|288.25|17
1645482370000|2022-02-21 22:26:10|291.16|288.26|291.05|288.15|291.21|288.31|291.02|288.12|27
1645482380000|2022-02-21 22:26:20|291.02|288.12|290.83|287.93|291.02|288.12|290.82|287.92|19
1645482390000|2022-02-21 22:26:30|290.8|287.9|290.66|287.76|290.8|287.9|290.66|287.76|22
1645482400000|2022-02-21 22:26:40|290.72|287.82|290.74|287.84|290.79|287.89|290.72|287.82|24
1645482410000|2022-02-21 22:26:50|290.73|287.83|290.66|287.76|290.76|287.86|290.66|287.76|23
1645482420000|2022-02-21 22:27:00|290.65|287.75|290.59|287.69|290.66|287.76|290.59|287.69|17
1645482430000|2022-02-21 22:27:10|290.6|287.7|290.11|287.21|290.6|287.7|290.11|287.21|29
1645482440000|2022-02-21 22:27:20|290.1|287.2|289.8|286.9|290.1|287.2|289.8|286.9|26
1645482450000|2022-02-21 22:27:30|289.81|286.91|289.49|286.59|289.81|286.91|289.49|286.59|17
1645482460000|2022-02-21 22:27:40|289.51|286.61|289.7|286.8|289.72|286.82|289.5|286.6|22
1645482470000|2022-02-21 22:27:50|289.71|286.81|289.97|287.07|289.97|287.07|289.71|286.81|22
1645482480000|2022-02-21 22:28:00|289.99|287.09|289.94|287.04|290.02|287.12|289.93|287.03|22
1645482490000|2022-02-21 22:28:10|289.95|287.05|290.08|287.18|290.08|287.18|289.95|287.05|19
1645482500000|2022-02-21 22:28:20|290.09|287.19|290.05|287.15|290.11|287.21|290.01|287.11|28
1645482510000|2022-02-21 22:28:30|290.06|287.16|290.05|287.15|290.08|287.18|290.05|287.15|13
1645482520000|2022-02-21 22:28:40|290.04|287.14|289.93|287.03|290.04|287.14|289.92|287.02|21
1645482530000|2022-02-21 22:28:50|289.94|287.04|289.9|287|289.94|287.04|289.9|287|8
1645482540000|2022-02-21 22:29:00|289.91|287.01|289.88|286.98|289.91|287.01|289.88|286.98|3
1645482550000|2022-02-21 22:29:10|289.89|286.99|289.88|286.98|289.9|287|289.87|286.97|12
1645482560000|2022-02-21 22:29:20|289.87|286.97|289.85|286.95|289.88|286.98|289.84|286.94|15
1645482570000|2022-02-21 22:29:30|289.86|286.96|289.87|286.97|289.87|286.97|289.85|286.95|14
1645482580000|2022-02-21 22:29:40|289.88|286.98|289.94|287.04|289.95|287.05|289.87|286.97|9
1645482590000|2022-02-21 22:29:50|289.95|287.05|289.93|287.03|289.95|287.05|289.92|287.02|10
1645482600000|2022-02-21 22:30:00|289.94|287.04|289.99|287.09|289.99|287.09|289.92|287.02|12
1645482610000|2022-02-21 22:30:10|290|287.1|290.13|287.23|290.13|287.23|289.98|287.08|18
1645482620000|2022-02-21 22:30:20|290.15|287.25|290.56|287.66|290.56|287.66|290.14|287.24|24
1645482630000|2022-02-21 22:30:30|290.54|287.64|290.54|287.64|290.58|287.68|290.52|287.62|25
1645482640000|2022-02-21 22:30:40|290.53|287.63|290.51|287.61|290.53|287.63|290.47|287.57|14
1645482650000|2022-02-21 22:30:50|290.5|287.6|290.47|287.57|290.53|287.63|290.47|287.57|15
1645482660000|2022-02-21 22:31:00|290.46|287.56|290.38|287.48|290.46|287.56|290.36|287.46|13
1645482670000|2022-02-21 22:31:10|290.37|287.47|290.37|287.47|290.39|287.49|290.35|287.45|17
1645482680000|2022-02-21 22:31:20|290.36|287.46|290.28|287.38|290.37|287.47|290.28|287.38|16
1645482690000|2022-02-21 22:31:30|290.27|287.37|290.28|287.38|290.31|287.41|290.26|287.36|13
1645482700000|2022-02-21 22:31:40|290.26|287.36|290.26|287.36|290.26|287.36|290.25|287.35|3
1645482710000|2022-02-21 22:31:50|290.27|287.37|290.3|287.4|290.3|287.4|290.27|287.37|17
1645482720000|2022-02-21 22:32:00|290.31|287.41|290.3|287.4|290.31|287.41|290.3|287.4|8
1645482730000|2022-02-21 22:32:10|290.31|287.41|290.36|287.46|290.36|287.46|290.3|287.4|11
1645482740000|2022-02-21 22:32:20|290.35|287.45|290.5|287.6|290.5|287.6|290.35|287.45|17
1645482750000|2022-02-21 22:32:30|290.49|287.59|290.56|287.66|290.56|287.66|290.49|287.59|13
1645482760000|2022-02-21 22:32:40|290.57|287.67|290.62|287.72|290.63|287.73|290.55|287.65|23
1645482770000|2022-02-21 22:32:50|290.63|287.73|290.76|287.86|290.77|287.87|290.63|287.73|22
1645482780000|2022-02-21 22:33:00|290.75|287.85|290.76|287.86|290.77|287.87|290.74|287.84|13
1645482790000|2022-02-21 22:33:10|290.75|287.85|291.03|288.13|291.03|288.13|290.75|287.85|25
1645482800000|2022-02-21 22:33:20|291.06|288.16|291.12|288.22|291.13|288.23|291.06|288.16|17
1645482810000|2022-02-21 22:33:30|291.13|288.23|291.19|288.29|291.21|288.31|291.13|288.23|14
1645482820000|2022-02-21 22:33:40|291.21|288.31|291.13|288.23|291.21|288.31|291.11|288.21|26
1645482830000|2022-02-21 22:33:50|291.12|288.22|291.07|288.17|291.13|288.23|291.07|288.17|9
1645482840000|2022-02-21 22:34:00|291.08|288.18|291.09|288.19|291.1|288.2|291.08|288.18|6
1645482850000|2022-02-21 22:34:10|291.1|288.2|291.11|288.21|291.12|288.22|291.09|288.19|17
1645482860000|2022-02-21 22:34:20|291.12|288.22|291.03|288.13|291.12|288.22|291.03|288.13|16
1645482870000|2022-02-21 22:34:30|291.04|288.14|291.04|288.14|291.05|288.15|291.03|288.13|13
1645482880000|2022-02-21 22:34:40|291.05|288.15|291.03|288.13|291.05|288.15|291.02|288.12|9
1645482890000|2022-02-21 22:34:50|291.02|288.12|291.01|288.11|291.03|288.13|291.01|288.11|7
1645482900000|2022-02-21 22:35:00|291.02|288.12|290.97|288.07|291.03|288.13|290.97|288.07|11
1645482910000|2022-02-21 22:35:10|290.98|288.08|290.96|288.06|291|288.1|290.96|288.06|14
1645482920000|2022-02-21 22:35:20|290.97|288.07|290.95|288.05|290.98|288.08|290.94|288.04|15
1645482930000|2022-02-21 22:35:30|290.94|288.04|290.93|288.03|290.94|288.04|290.93|288.03|6
1645482940000|2022-02-21 22:35:40|290.92|288.02|290.91|288.01|290.92|288.02|290.9|288|14
1645482950000|2022-02-21 22:35:50|290.92|288.02|290.9|288|290.92|288.02|290.9|288|8
1645482960000|2022-02-21 22:36:00|290.89|287.99|290.91|288.01|290.91|288.01|290.89|287.99|13
1645482970000|2022-02-21 22:36:10|290.9|288|290.9|288|290.91|288.01|290.89|287.99|9
1645482980000|2022-02-21 22:36:20|290.91|288.01|290.96|288.06|290.96|288.06|290.9|288|8
1645482990000|2022-02-21 22:36:30|290.97|288.07|291.01|288.11|291.02|288.12|290.97|288.07|12
1645483000000|2022-02-21 22:36:40|291.02|288.12|291.31|288.41|291.31|288.41|291.02|288.12|23
1645483010000|2022-02-21 22:36:50|291.3|288.4|291.72|288.82|291.72|288.82|291.3|288.4|24
1645483020000|2022-02-21 22:37:00|291.7|288.8|291.85|288.95|291.85|288.95|291.7|288.8|14
1645483030000|2022-02-21 22:37:10|291.86|288.96|291.94|289.04|291.99|289.09|291.84|288.94|21
1645483040000|2022-02-21 22:37:20|291.93|289.03|292.03|289.13|292.03|289.13|291.93|289.03|15
1645483050000|2022-02-21 22:37:30|292.07|289.17|292.05|289.15|292.1|289.2|292.04|289.14|17
1645483060000|2022-02-21 22:37:40|292.06|289.16|292.01|289.11|292.08|289.18|292.01|289.11|18
1645483070000|2022-02-21 22:37:50|291.98|289.08|291.9|289|291.99|289.09|291.89|288.99|28
1645483080000|2022-02-21 22:38:00|291.96|289.06|291.77|288.87|291.96|289.06|291.76|288.86|23
1645483090000|2022-02-21 22:38:10|291.76|288.86|291.6|288.7|291.77|288.87|291.6|288.7|15
1645483100000|2022-02-21 22:38:20|291.61|288.71|291.42|288.52|291.62|288.72|291.42|288.52|25
1645483110000|2022-02-21 22:38:30|291.43|288.53|291.22|288.32|291.43|288.53|291.21|288.31|22
1645483120000|2022-02-21 22:38:40|291.19|288.29|291.07|288.17|291.19|288.29|291|288.1|13
1645483130000|2022-02-21 22:38:50|291.08|288.18|291.11|288.21|291.11|288.21|291.05|288.15|11
1645483140000|2022-02-21 22:39:00|291.1|288.2|291.04|288.14|291.1|288.2|290.99|288.09|16
1645483150000|2022-02-21 22:39:10|291.02|288.12|291|288.1|291.04|288.14|290.99|288.09|13
1645483160000|2022-02-21 22:39:20|291.02|288.12|290.99|288.09|291.02|288.12|290.98|288.08|18
1645483170000|2022-02-21 22:39:30|291|288.1|291.03|288.13|291.04|288.14|290.99|288.09|19
1645483180000|2022-02-21 22:39:40|291.04|288.14|291.36|288.46|291.36|288.46|291.03|288.13|26
1645483190000|2022-02-21 22:39:50|291.38|288.48|291.68|288.78|291.71|288.81|291.38|288.48|30
1645483200000|2022-02-21 22:40:00|291.67|288.77|291.88|288.98|291.88|288.98|291.67|288.77|18
1645483210000|2022-02-21 22:40:10|291.89|288.99|292.12|289.22|292.12|289.22|291.89|288.99|21
1645483220000|2022-02-21 22:40:20|292.18|289.28|292.16|289.26|292.18|289.28|292.11|289.21|20
1645483230000|2022-02-21 22:40:30|292.17|289.27|292.21|289.31|292.21|289.31|292.17|289.27|10
1645483240000|2022-02-21 22:40:40|292.2|289.3|292.12|289.22|292.21|289.31|292.11|289.21|16
1645483250000|2022-02-21 22:40:50|292.11|289.21|292.09|289.19|292.12|289.22|292.09|289.19|7
1645483260000|2022-02-21 22:41:00|292.1|289.2|292.09|289.19|292.1|289.2|292.07|289.17|9
1645483270000|2022-02-21 22:41:10|292.08|289.18|292.07|289.17|292.08|289.18|292.07|289.17|12
1645483280000|2022-02-21 22:41:20|292.06|289.16|292.05|289.15|292.06|289.16|292.04|289.14|12
1645483290000|2022-02-21 22:41:30|292.06|289.16|292.05|289.15|292.06|289.16|292.05|289.15|4
1645483300000|2022-02-21 22:41:40|292.06|289.16|292.06|289.16|292.08|289.18|292.04|289.14|8
1645483310000|2022-02-21 22:41:50|292.05|289.15|292.04|289.14|292.06|289.16|292.04|289.14|10
1645483320000|2022-02-21 22:42:00|292.03|289.13|292.04|289.14|292.04|289.14|292.02|289.12|8
1645483330000|2022-02-21 22:42:10|292.05|289.15|292.05|289.15|292.05|289.15|292.04|289.14|3
1645483340000|2022-02-21 22:42:20|292.04|289.14|292.04|289.14|292.06|289.16|292.04|289.14|16
1645483350000|2022-02-21 22:42:30|292.05|289.15|292.05|289.15|292.06|289.16|292.05|289.15|5
1645483360000|2022-02-21 22:42:40|292.07|289.17|292.05|289.15|292.07|289.17|292.05|289.15|2
1645483370000|2022-02-21 22:42:50|292.04|289.14|292.08|289.18|292.09|289.19|292.04|289.14|12
1645483380000|2022-02-21 22:43:00|292.09|289.19|292.08|289.18|292.1|289.2|292.08|289.18|9
1645483390000|2022-02-21 22:43:10|292.09|289.19|292.1|289.2|292.1|289.2|292.08|289.18|3
1645483400000|2022-02-21 22:43:20|292.08|289.18|292.08|289.18|292.08|289.18|292.08|289.18|1
1645483410000|2022-02-21 22:43:30|292.07|289.17|292.07|289.17|292.07|289.17|292.07|289.17|1
1645483420000|2022-02-21 22:43:40|292.06|289.16|291.41|288.51|292.06|289.16|291.41|288.51|26
1645483430000|2022-02-21 22:43:50|291.4|288.5|291.19|288.29|291.4|288.5|291.16|288.26|23
1645483440000|2022-02-21 22:44:00|291.18|288.28|291.11|288.21|291.23|288.33|291.09|288.19|23
1645483450000|2022-02-21 22:44:10|291.12|288.22|291.13|288.23|291.13|288.23|291.1|288.2|11
1645483460000|2022-02-21 22:44:20|291.15|288.25|291.16|288.26|291.17|288.27|291.15|288.25|8
1645483470000|2022-02-21 22:44:30|291.15|288.25|291.24|288.34|291.25|288.35|291.15|288.25|15
1645483480000|2022-02-21 22:44:40|291.25|288.35|291.23|288.33|291.25|288.35|291.23|288.33|13
1645483490000|2022-02-21 22:44:50|291.22|288.32|290.94|288.04|291.22|288.32|290.94|288.04|19
1645483500000|2022-02-21 22:45:00|290.95|288.05|290.97|288.07|290.97|288.07|290.91|288.01|24
1645483510000|2022-02-21 22:45:10|290.95|288.05|291.02|288.12|291.03|288.13|290.94|288.04|19
1645483520000|2022-02-21 22:45:20|291.03|288.13|291.08|288.18|291.09|288.19|291.01|288.11|13
1645483530000|2022-02-21 22:45:30|291.07|288.17|291.16|288.26|291.16|288.26|291.07|288.17|15
1645483540000|2022-02-21 22:45:40|291.17|288.27|291.52|288.62|291.52|288.62|291.16|288.26|26
1645483550000|2022-02-21 22:45:50|291.54|288.64|291.78|288.88|291.78|288.88|291.54|288.64|25
1645483560000|2022-02-21 22:46:00|291.77|288.87|291.88|288.98|291.88|288.98|291.76|288.86|20
1645483570000|2022-02-21 22:46:10|291.9|289|292.38|289.48|292.38|289.48|291.89|288.99|28
1645483580000|2022-02-21 22:46:20|292.42|289.52|293.2|290.3|293.2|290.3|292.41|289.51|33
1645483590000|2022-02-21 22:46:30|293.22|290.32|292.6|289.7|293.22|290.32|292.6|289.7|34
1645483600000|2022-02-21 22:46:40|292.54|289.64|292.77|289.87|292.77|289.87|292.37|289.47|28
1645483610000|2022-02-21 22:46:50|292.76|289.86|293.18|290.28|293.26|290.36|292.76|289.86|33
1645483620000|2022-02-21 22:47:00|293.2|290.3|292.97|290.07|293.2|290.3|292.95|290.05|28
1645483630000|2022-02-21 22:47:10|292.96|290.06|292.74|289.84|292.97|290.07|292.73|289.83|28
1645483640000|2022-02-21 22:47:20|292.71|289.81|292.8|289.9|292.88|289.98|292.71|289.81|25
1645483650000|2022-02-21 22:47:30|292.81|289.91|292.8|289.9|292.86|289.96|292.74|289.84|27
1645483660000|2022-02-21 22:47:40|292.78|289.88|292.7|289.8|292.79|289.89|292.67|289.77|21
1645483670000|2022-02-21 22:47:50|292.71|289.81|292.77|289.87|292.8|289.9|292.7|289.8|14
1645483680000|2022-02-21 22:48:00|292.76|289.86|292.71|289.81|292.77|289.87|292.71|289.81|18
1645483690000|2022-02-21 22:48:10|292.7|289.8|292.5|289.6|292.73|289.83|292.49|289.59|26
1645483700000|2022-02-21 22:48:20|292.51|289.61|292.82|289.92|292.83|289.93|292.47|289.57|27
1645483710000|2022-02-21 22:48:30|292.81|289.91|292.64|289.74|292.83|289.93|292.64|289.74|19
1645483720000|2022-02-21 22:48:40|292.63|289.73|292.56|289.66|292.65|289.75|292.53|289.63|19
1645483730000|2022-02-21 22:48:50|292.55|289.65|292.56|289.66|292.65|289.75|292.54|289.64|22
1645483740000|2022-02-21 22:49:00|292.54|289.64|292.67|289.77|292.72|289.82|292.5|289.6|17
1645483750000|2022-02-21 22:49:10|292.66|289.76|292.55|289.65|292.66|289.76|292.55|289.65|13
1645483760000|2022-02-21 22:49:20|292.54|289.64|292.47|289.57|292.54|289.64|292.47|289.57|16
1645483770000|2022-02-21 22:49:30|292.48|289.58|292.51|289.61|292.51|289.61|292.44|289.54|13
1645483780000|2022-02-21 22:49:40|292.52|289.62|292.65|289.75|292.75|289.85|292.5|289.6|27
1645483790000|2022-02-21 22:49:50|292.64|289.74|292.42|289.52|292.66|289.76|292.42|289.52|23
1645483800000|2022-02-21 22:50:00|292.43|289.53|292.45|289.55|292.45|289.55|292.41|289.51|16
1645483810000|2022-02-21 22:50:10|292.44|289.54|292.61|289.71|292.61|289.71|292.44|289.54|21
1645483820000|2022-02-21 22:50:20|292.63|289.73|292.43|289.53|292.63|289.73|292.42|289.52|19
1645483830000|2022-02-21 22:50:30|292.44|289.54|292.72|289.82|292.72|289.82|292.44|289.54|21
1645483840000|2022-02-21 22:50:40|292.7|289.8|292.51|289.61|292.7|289.8|292.51|289.61|17
1645483850000|2022-02-21 22:50:50|292.49|289.59|292.42|289.52|292.53|289.63|292.42|289.52|19
1645483860000|2022-02-21 22:51:00|292.41|289.51|292.8|289.9|292.84|289.94|292.41|289.51|31
1645483870000|2022-02-21 22:51:10|292.81|289.91|292.8|289.9|292.81|289.91|292.65|289.75|27
1645483880000|2022-02-21 22:51:20|292.79|289.89|292.8|289.9|292.81|289.91|292.79|289.89|10
1645483890000|2022-02-21 22:51:30|292.81|289.91|292.76|289.86|292.91|290.01|292.76|289.86|21
1645483900000|2022-02-21 22:51:40|292.78|289.88|293.09|290.19|293.09|290.19|292.78|289.88|17
1645483910000|2022-02-21 22:51:50|293.1|290.2|292.96|290.06|293.21|290.31|292.93|290.03|29
1645483920000|2022-02-21 22:52:00|292.93|290.03|293.14|290.24|293.14|290.24|292.92|290.02|20
1645483930000|2022-02-21 22:52:10|293.15|290.25|293.13|290.23|293.17|290.27|293.08|290.18|24
1645483940000|2022-02-21 22:52:20|293.14|290.24|293.36|290.46|293.4|290.5|293.14|290.24|22
1645483950000|2022-02-21 22:52:30|293.37|290.47|293.27|290.37|293.37|290.47|293.27|290.37|10
1645483960000|2022-02-21 22:52:40|293.3|290.4|293.38|290.48|293.39|290.49|293.25|290.35|17
1645483970000|2022-02-21 22:52:50|293.39|290.49|293.4|290.5|293.45|290.55|293.38|290.48|19
1645483980000|2022-02-21 22:53:00|293.41|290.51|293.37|290.47|293.42|290.52|293.36|290.46|19
1645483990000|2022-02-21 22:53:10|293.36|290.46|293.8|290.9|293.8|290.9|293.36|290.46|24
1645484000000|2022-02-21 22:53:20|293.77|290.87|294.08|291.18|294.3|291.4|293.77|290.87|36
1645484010000|2022-02-21 22:53:30|294.05|291.15|293.78|290.88|294.06|291.16|293.75|290.85|22
1645484020000|2022-02-21 22:53:40|293.77|290.87|293.64|290.74|293.86|290.96|293.64|290.74|19
1645484030000|2022-02-21 22:53:50|293.63|290.73|293.54|290.64|293.65|290.75|293.53|290.63|19
1645484040000|2022-02-21 22:54:00|293.55|290.65|293.36|290.46|293.55|290.65|293.33|290.43|19
1645484050000|2022-02-21 22:54:10|293.32|290.42|293.46|290.56|293.5|290.6|293.25|290.35|18
1645484060000|2022-02-21 22:54:20|293.44|290.54|293.12|290.22|293.44|290.54|293.1|290.2|25
1645484070000|2022-02-21 22:54:30|293.11|290.21|293.09|290.19|293.16|290.26|293.01|290.11|20
1645484080000|2022-02-21 22:54:40|293.14|290.24|293.09|290.19|293.32|290.42|293.05|290.15|32
1645484090000|2022-02-21 22:54:50|293.08|290.18|293.22|290.32|293.3|290.4|293.08|290.18|25
1645484100000|2022-02-21 22:55:00|293.2|290.3|293.05|290.15|293.2|290.3|293|290.1|26
1645484110000|2022-02-21 22:55:10|293.06|290.16|292.96|290.06|293.11|290.21|292.96|290.06|20
1645484120000|2022-02-21 22:55:20|292.97|290.07|292.96|290.06|292.98|290.08|292.94|290.04|10
1645484130000|2022-02-21 22:55:30|292.95|290.05|293.04|290.14|293.1|290.2|292.92|290.02|21
1645484140000|2022-02-21 22:55:40|293.07|290.17|293.08|290.18|293.1|290.2|293.07|290.17|12
1645484150000|2022-02-21 22:55:50|293.09|290.19|293.1|290.2|293.1|290.2|293.08|290.18|11
1645484160000|2022-02-21 22:56:00|293.09|290.19|293.09|290.19|293.14|290.24|293.07|290.17|23
1645484170000|2022-02-21 22:56:10|293.06|290.16|293.1|290.2|293.1|290.2|293.06|290.16|14
1645484180000|2022-02-21 22:56:20|293.09|290.19|293|290.1|293.11|290.21|293|290.1|15
1645484190000|2022-02-21 22:56:30|293.03|290.13|292.98|290.08|293.03|290.13|292.97|290.07|15
1645484200000|2022-02-21 22:56:40|292.97|290.07|292.98|290.08|292.98|290.08|292.96|290.06|12
1645484210000|2022-02-21 22:56:50|292.97|290.07|292.98|290.08|292.99|290.09|292.97|290.07|14
1645484220000|2022-02-21 22:57:00|292.99|290.09|293.09|290.19|293.09|290.19|292.99|290.09|4
1645484230000|2022-02-21 22:57:10|293.12|290.22|293.27|290.37|293.35|290.45|293.12|290.22|21
1645484240000|2022-02-21 22:57:20|293.28|290.38|293.22|290.32|293.3|290.4|293.21|290.31|22
1645484250000|2022-02-21 22:57:30|293.23|290.33|292.99|290.09|293.23|290.33|292.99|290.09|21
1645484260000|2022-02-21 22:57:40|293|290.1|293.05|290.15|293.08|290.18|293|290.1|11
1645484270000|2022-02-21 22:57:50|293.08|290.18|293.19|290.29|293.23|290.33|293.07|290.17|17
1645484280000|2022-02-21 22:58:00|293.21|290.31|293.21|290.31|293.22|290.32|293.18|290.28|9
1645484290000|2022-02-21 22:58:10|293.22|290.32|293.19|290.29|293.22|290.32|293.18|290.28|12
1645484300000|2022-02-21 22:58:20|293.18|290.28|293.31|290.41|293.33|290.43|293.18|290.28|21
1645484310000|2022-02-21 22:58:30|293.32|290.42|293.27|290.37|293.32|290.42|293.26|290.36|11
1645484320000|2022-02-21 22:58:40|293.28|290.38|293.21|290.31|293.28|290.38|293.21|290.31|17
1645484330000|2022-02-21 22:58:50|293.22|290.32|292.97|290.07|293.22|290.32|292.97|290.07|24
1645484340000|2022-02-21 22:59:00|292.96|290.06|292.62|289.72|292.96|290.06|292.61|289.71|24
1645484350000|2022-02-21 22:59:10|292.61|289.71|292.68|289.78|292.68|289.78|292.55|289.65|18
1645484360000|2022-02-21 22:59:20|292.67|289.77|293.01|290.11|293.02|290.12|292.67|289.77|24
1645484370000|2022-02-21 22:59:30|292.99|290.09|292.87|289.97|292.99|290.09|292.86|289.96|23
1645484380000|2022-02-21 22:59:40|292.86|289.96|292.87|289.97|292.87|289.97|292.85|289.95|10
1645484390000|2022-02-21 22:59:50|292.86|289.96|292.68|289.78|292.86|289.96|292.67|289.77|20
1645484400000|2022-02-21 23:00:00|292.67|289.77|292.46|289.56|292.89|289.99|292.46|289.56|37
1645484410000|2022-02-21 23:00:10|292.47|289.57|292.56|289.66|292.58|289.68|292.37|289.47|33
1645484420000|2022-02-21 23:00:20|292.58|289.68|292.8|289.9|292.99|290.09|292.58|289.68|25
1645484430000|2022-02-21 23:00:30|292.82|289.92|292.62|289.72|292.86|289.96|292.61|289.71|23
1645484440000|2022-02-21 23:00:40|292.63|289.73|293.27|290.37|293.33|290.43|292.63|289.73|29
1645484450000|2022-02-21 23:00:50|293.26|290.36|293.63|290.73|293.75|290.85|293.2|290.3|35
1645484460000|2022-02-21 23:01:00|293.6|290.7|293.16|290.26|293.64|290.74|293.13|290.23|33
1645484470000|2022-02-21 23:01:10|293.2|290.3|292.55|289.65|293.2|290.3|292.48|289.58|29
1645484480000|2022-02-21 23:01:20|292.58|289.68|292.95|290.05|293.17|290.27|292.58|289.68|33
1645484490000|2022-02-21 23:01:30|292.9|290|292.93|290.03|293.02|290.12|292.66|289.76|31
1645484500000|2022-02-21 23:01:40|292.99|290.09|292.83|289.93|292.99|290.09|292.81|289.91|29
1645484510000|2022-02-21 23:01:50|292.81|289.91|292.79|289.89|292.81|289.91|292.56|289.66|28
1645484520000|2022-02-21 23:02:00|292.74|289.84|292.97|290.07|292.97|290.07|292.56|289.66|33
1645484530000|2022-02-21 23:02:10|292.96|290.06|293.1|290.2|293.19|290.29|292.95|290.05|29
1645484540000|2022-02-21 23:02:20|293.09|290.19|293.18|290.28|293.18|290.28|292.97|290.07|31
1645484550000|2022-02-21 23:02:30|293.17|290.27|293.17|290.27|293.29|290.39|293.05|290.15|27
1645484560000|2022-02-21 23:02:40|293.18|290.28|293.27|290.37|293.27|290.37|293.12|290.22|22
1645484570000|2022-02-21 23:02:50|293.33|290.43|293.41|290.51|293.47|290.57|293.18|290.28|26
1645484580000|2022-02-21 23:03:00|293.42|290.52|293.1|290.2|293.45|290.55|293.07|290.17|28
1645484590000|2022-02-21 23:03:10|293.09|290.19|293.13|290.23|293.14|290.24|293.07|290.17|22
1645484600000|2022-02-21 23:03:20|293.12|290.22|292.98|290.08|293.12|290.22|292.98|290.08|24
1645484610000|2022-02-21 23:03:30|293|290.1|292.86|289.96|293.1|290.2|292.86|289.96|24
1645484620000|2022-02-21 23:03:40|292.9|290|292.93|290.03|292.93|290.03|292.87|289.97|11
1645484630000|2022-02-21 23:03:50|292.94|290.04|293.03|290.13|293.08|290.18|292.94|290.04|31
1645484640000|2022-02-21 23:04:00|293.02|290.12|292.98|290.08|293.05|290.15|292.98|290.08|20
1645484650000|2022-02-21 23:04:10|292.95|290.05|292.76|289.86|292.95|290.05|292.73|289.83|19
1645484660000|2022-02-21 23:04:20|292.77|289.87|292.79|289.89|292.87|289.97|292.75|289.85|16
1645484670000|2022-02-21 23:04:30|292.83|289.93|292.86|289.96|292.94|290.04|292.72|289.82|29
1645484680000|2022-02-21 23:04:40|292.85|289.95|292.78|289.88|292.93|290.03|292.74|289.84|30
1645484690000|2022-02-21 23:04:50|292.75|289.85|292.87|289.97|292.89|289.99|292.7|289.8|22
1645484700000|2022-02-21 23:05:00|292.88|289.98|292.88|289.98|292.9|290|292.87|289.97|10
1645484710000|2022-02-21 23:05:10|292.87|289.97|292.92|290.02|292.92|290.02|292.87|289.97|13
1645484720000|2022-02-21 23:05:20|292.91|290.01|293.31|290.41|293.35|290.45|292.89|289.99|33
1645484730000|2022-02-21 23:05:30|293.34|290.44|293.18|290.28|293.36|290.46|293.18|290.28|21
1645484740000|2022-02-21 23:05:40|293.19|290.29|293.26|290.36|293.28|290.38|293.17|290.27|24
1645484750000|2022-02-21 23:05:50|293.27|290.37|293.23|290.33|293.28|290.38|293.22|290.32|22
1645484760000|2022-02-21 23:06:00|293.22|290.32|293.27|290.37|293.28|290.38|293.19|290.29|15
1645484770000|2022-02-21 23:06:10|293.28|290.38|293.43|290.53|293.48|290.58|293.27|290.37|21
1645484780000|2022-02-21 23:06:20|293.44|290.54|293.53|290.63|293.54|290.64|293.42|290.52|18
1645484790000|2022-02-21 23:06:30|293.54|290.64|293.55|290.65|293.55|290.65|293.53|290.63|8
1645484800000|2022-02-21 23:06:40|293.57|290.67|293.74|290.84|293.75|290.85|293.57|290.67|24
1645484810000|2022-02-21 23:06:50|293.75|290.85|293.68|290.78|293.76|290.86|293.67|290.77|19
1645484820000|2022-02-21 23:07:00|293.66|290.76|293.41|290.51|293.7|290.8|293.41|290.51|23
1645484830000|2022-02-21 23:07:10|293.42|290.52|293.63|290.73|293.65|290.75|293.4|290.5|28
1645484840000|2022-02-21 23:07:20|293.62|290.72|293.81|290.91|293.81|290.91|293.62|290.72|16
1645484850000|2022-02-21 23:07:30|293.82|290.92|293.58|290.68|293.83|290.93|293.57|290.67|22
1645484860000|2022-02-21 23:07:40|293.57|290.67|293.69|290.79|293.7|290.8|293.56|290.66|21
1645484870000|2022-02-21 23:07:50|293.7|290.8|293.75|290.85|293.75|290.85|293.67|290.77|19
1645484880000|2022-02-21 23:08:00|293.74|290.84|293.67|290.77|293.76|290.86|293.64|290.74|19
1645484890000|2022-02-21 23:08:10|293.66|290.76|293.82|290.92|293.82|290.92|293.66|290.76|19
1645484900000|2022-02-21 23:08:20|293.81|290.91|293.59|290.69|293.81|290.91|293.59|290.69|23
1645484910000|2022-02-21 23:08:30|293.55|290.65|293.42|290.52|293.55|290.65|293.35|290.45|20
1645484920000|2022-02-21 23:08:40|293.37|290.47|293.31|290.41|293.37|290.47|293.11|290.21|28
1645484930000|2022-02-21 23:08:50|293.32|290.42|293.28|290.38|293.42|290.52|293.25|290.35|25
1645484940000|2022-02-21 23:09:00|293.29|290.39|293.32|290.42|293.43|290.53|293.29|290.39|20
1645484950000|2022-02-21 23:09:10|293.31|290.41|293.31|290.41|293.33|290.43|293.28|290.38|11
1645484960000|2022-02-21 23:09:20|293.32|290.42|293.39|290.49|293.4|290.5|293.3|290.4|16
1645484970000|2022-02-21 23:09:30|293.4|290.5|293.18|290.28|293.4|290.5|293.18|290.28|17
1645484980000|2022-02-21 23:09:40|293.2|290.3|293.23|290.33|293.26|290.36|293.19|290.29|18
1645484990000|2022-02-21 23:09:50|293.2|290.3|293.18|290.28|293.21|290.31|293.17|290.27|7
1645485000000|2022-02-21 23:10:00|293.17|290.27|293.13|290.23|293.17|290.27|293.13|290.23|6
1645485010000|2022-02-21 23:10:10|293.12|290.22|292.85|289.95|293.14|290.24|292.85|289.95|20
1645485020000|2022-02-21 23:10:20|292.86|289.96|292.99|290.09|293.11|290.21|292.86|289.96|22
1645485030000|2022-02-21 23:10:30|293|290.1|292.8|289.9|293.01|290.11|292.8|289.9|21
1645485040000|2022-02-21 23:10:40|292.81|289.91|292.98|290.08|292.98|290.08|292.72|289.82|19
1645485050000|2022-02-21 23:10:50|293.02|290.12|292.76|289.86|293.02|290.12|292.76|289.86|18
1645485060000|2022-02-21 23:11:00|292.77|289.87|292.88|289.98|292.92|290.02|292.71|289.81|21
1645485070000|2022-02-21 23:11:10|292.87|289.97|292.81|289.91|292.87|289.97|292.72|289.82|24
1645485080000|2022-02-21 23:11:20|292.8|289.9|292.72|289.82|292.85|289.95|292.72|289.82|18
1645485090000|2022-02-21 23:11:30|292.65|289.75|292.46|289.56|292.65|289.75|292.46|289.56|20
1645485100000|2022-02-21 23:11:40|292.42|289.52|292.46|289.56|292.46|289.56|292.36|289.46|26
1645485110000|2022-02-21 23:11:50|292.48|289.58|292.33|289.43|292.5|289.6|292.33|289.43|24
1645485120000|2022-02-21 23:12:00|292.36|289.46|292.39|289.49|292.4|289.5|292.36|289.46|10
1645485130000|2022-02-21 23:12:10|292.38|289.48|292.35|289.45|292.39|289.49|292.34|289.44|12
1645485140000|2022-02-21 23:12:20|292.37|289.47|292.44|289.54|292.46|289.56|292.37|289.47|20
1645485150000|2022-02-21 23:12:30|292.53|289.63|292.55|289.65|292.57|289.67|292.52|289.62|10
1645485160000|2022-02-21 23:12:40|292.54|289.64|292.56|289.66|292.56|289.66|292.54|289.64|7
1645485170000|2022-02-21 23:12:50|292.55|289.65|292.53|289.63|292.55|289.65|292.52|289.62|15
1645485180000|2022-02-21 23:13:00|292.49|289.59|292.3|289.4|292.49|289.59|292.28|289.38|15
1645485190000|2022-02-21 23:13:10|292.31|289.41|292.26|289.36|292.31|289.41|292.26|289.36|12
1645485200000|2022-02-21 23:13:20|292.25|289.35|291.94|289.04|292.27|289.37|291.93|289.03|19
1645485210000|2022-02-21 23:13:30|291.92|289.02|291.97|289.07|292.07|289.17|291.87|288.97|19
1645485220000|2022-02-21 23:13:40|291.93|289.03|291.84|288.94|291.94|289.04|291.74|288.84|28
1645485230000|2022-02-21 23:13:50|291.82|288.92|291.83|288.93|291.83|288.93|291.71|288.81|25
1645485240000|2022-02-21 23:14:00|291.85|288.95|291.84|288.94|291.86|288.96|291.74|288.84|23
1645485250000|2022-02-21 23:14:10|291.82|288.92|291.65|288.75|291.82|288.92|291.61|288.71|24
1645485260000|2022-02-21 23:14:20|291.66|288.76|291.53|288.63|291.73|288.83|291.45|288.55|30
1645485270000|2022-02-21 23:14:30|291.54|288.64|291.39|288.49|291.61|288.71|291.29|288.39|35
1645485280000|2022-02-21 23:14:40|291.37|288.47|291.43|288.53|291.51|288.61|291.35|288.45|19
1645485290000|2022-02-21 23:14:50|291.44|288.54|291.92|289.02|291.92|289.02|291.42|288.52|25
1645485300000|2022-02-21 23:15:00|291.9|289|292|289.1|292.01|289.11|291.79|288.89|29
1645485310000|2022-02-21 23:15:10|291.99|289.09|291.88|288.98|292.19|289.29|291.81|288.91|28
1645485320000|2022-02-21 23:15:20|291.89|288.99|291.84|288.94|291.9|289|291.79|288.89|20
1645485330000|2022-02-21 23:15:30|291.83|288.93|291.62|288.72|291.85|288.95|291.62|288.72|23
1645485340000|2022-02-21 23:15:40|291.64|288.74|291.39|288.49|291.66|288.76|291.3|288.4|33
1645485350000|2022-02-21 23:15:50|291.37|288.47|291.44|288.54|291.45|288.55|291.3|288.4|25
1645485360000|2022-02-21 23:16:00|291.46|288.56|291.47|288.57|291.62|288.72|291.38|288.48|30
1645485370000|2022-02-21 23:16:10|291.48|288.58|291.58|288.68|291.58|288.68|291.34|288.44|27
1645485380000|2022-02-21 23:16:20|291.59|288.69|291.47|288.57|291.64|288.74|291.31|288.41|31
1645485390000|2022-02-21 23:16:30|291.46|288.56|291.57|288.67|291.63|288.73|291.39|288.49|25
1645485400000|2022-02-21 23:16:40|291.56|288.66|291.45|288.55|291.57|288.67|291.37|288.47|26
1645485410000|2022-02-21 23:16:50|291.44|288.54|291.4|288.5|291.51|288.61|291.34|288.44|21
1645485420000|2022-02-21 23:17:00|291.39|288.49|291.08|288.18|291.39|288.49|291.08|288.18|21
1645485430000|2022-02-21 23:17:10|291.1|288.2|291.23|288.33|291.28|288.38|291.1|288.2|27
1645485440000|2022-02-21 23:17:20|291.22|288.32|291.08|288.18|291.23|288.33|290.8|287.9|33
1645485450000|2022-02-21 23:17:30|291.03|288.13|291.04|288.14|291.11|288.21|290.86|287.96|30
1645485460000|2022-02-21 23:17:40|291|288.1|290.59|287.69|291|288.1|290.53|287.63|29
1645485470000|2022-02-21 23:17:50|290.6|287.7|290.12|287.22|290.61|287.71|289.99|287.09|31
1645485480000|2022-02-21 23:18:00|290.11|287.21|290.05|287.15|290.19|287.29|290.01|287.11|29
1645485490000|2022-02-21 23:18:10|290.03|287.13|290.05|287.15|290.13|287.23|290.02|287.12|29
1645485500000|2022-02-21 23:18:20|290.04|287.14|290.28|287.38|290.28|287.38|290.01|287.11|21
1645485510000|2022-02-21 23:18:30|290.27|287.37|290.57|287.67|290.63|287.73|290.24|287.34|26
1645485520000|2022-02-21 23:18:40|290.59|287.69|291|288.1|291|288.1|290.56|287.66|24
1645485530000|2022-02-21 23:18:50|290.98|288.08|290.77|287.87|290.98|288.08|290.69|287.79|31
1645485540000|2022-02-21 23:19:00|290.79|287.89|290.65|287.75|290.79|287.89|290.61|287.71|23
1645485550000|2022-02-21 23:19:10|290.68|287.78|290.31|287.41|290.68|287.78|290.28|287.38|28
1645485560000|2022-02-21 23:19:20|290.35|287.45|290.37|287.47|290.42|287.52|290.27|287.37|32
1645485570000|2022-02-21 23:19:30|290.36|287.46|290.27|287.37|290.4|287.5|290.17|287.27|28
1645485580000|2022-02-21 23:19:40|290.25|287.35|290.38|287.48|290.4|287.5|290.25|287.35|23
1645485590000|2022-02-21 23:19:50|290.39|287.49|290.32|287.42|290.4|287.5|290.3|287.4|18
1645485600000|2022-02-21 23:20:00|290.43|287.53|290.46|287.56|290.52|287.62|290.41|287.51|25
1645485610000|2022-02-21 23:20:10|290.47|287.57|290.94|288.04|290.94|288.04|290.46|287.56|27
1645485620000|2022-02-21 23:20:20|290.99|288.09|290.76|287.86|291.03|288.13|290.61|287.71|28
1645485630000|2022-02-21 23:20:30|290.81|287.91|290.88|287.98|290.89|287.99|290.68|287.78|24
1645485640000|2022-02-21 23:20:40|290.9|288|290.67|287.77|290.92|288.02|290.67|287.77|26
1645485650000|2022-02-21 23:20:50|290.78|287.88|290.48|287.58|290.78|287.88|290.46|287.56|30
1645485660000|2022-02-21 23:21:00|290.49|287.59|290.54|287.64|290.54|287.64|290.43|287.53|14
1645485670000|2022-02-21 23:21:10|290.51|287.61|290.63|287.73|290.71|287.81|290.45|287.55|26
1645485680000|2022-02-21 23:21:20|290.6|287.7|290.42|287.52|290.6|287.7|290.41|287.51|30
1645485690000|2022-02-21 23:21:30|290.47|287.57|290.49|287.59|290.51|287.61|290.42|287.52|21
1645485700000|2022-02-21 23:21:40|290.48|287.58|290.29|287.39|290.48|287.58|290.29|287.39|18
1645485710000|2022-02-21 23:21:50|290.28|287.38|289.9|287|290.28|287.38|289.9|287|31
1645485720000|2022-02-21 23:22:00|289.89|286.99|289.47|286.57|289.89|286.99|289.47|286.57|21
1645485730000|2022-02-21 23:22:10|289.43|286.53|289.65|286.75|289.72|286.82|289.43|286.53|19
1645485740000|2022-02-21 23:22:20|289.66|286.76|289.6|286.7|289.66|286.76|289.58|286.68|17
1645485750000|2022-02-21 23:22:30|289.61|286.71|289.42|286.52|289.63|286.73|289.24|286.34|33
1645485760000|2022-02-21 23:22:40|289.41|286.51|289.28|286.38|289.41|286.51|289.22|286.32|26
1645485770000|2022-02-21 23:22:50|289.29|286.39|289.32|286.42|289.33|286.43|289.02|286.12|31
1645485780000|2022-02-21 23:23:00|289.31|286.41|288.99|286.09|289.33|286.43|288.99|286.09|25
1645485790000|2022-02-21 23:23:10|288.97|286.07|288.61|285.71|289.01|286.11|288.6|285.7|33
1645485800000|2022-02-21 23:23:20|288.64|285.74|288.61|285.71|288.84|285.94|288.61|285.71|28
1645485810000|2022-02-21 23:23:30|288.63|285.73|288.69|285.79|288.76|285.86|288.6|285.7|22
1645485820000|2022-02-21 23:23:40|288.7|285.8|288.77|285.87|288.77|285.87|288.52|285.62|27
1645485830000|2022-02-21 23:23:50|288.84|285.94|288.9|286|288.92|286.02|288.76|285.86|32
1645485840000|2022-02-21 23:24:00|288.89|285.99|289.08|286.18|289.11|286.21|288.83|285.93|27
1645485850000|2022-02-21 23:24:10|289.09|286.19|289.35|286.45|289.35|286.45|289.05|286.15|20
1645485860000|2022-02-21 23:24:20|289.4|286.5|289.43|286.53|289.46|286.56|289.25|286.35|31
1645485870000|2022-02-21 23:24:30|289.44|286.54|289.51|286.61|289.57|286.67|289.43|286.53|26
1645485880000|2022-02-21 23:24:40|289.48|286.58|289.35|286.45|289.61|286.71|289.33|286.43|33
1645485890000|2022-02-21 23:24:50|289.33|286.43|289.37|286.47|289.43|286.53|289.33|286.43|16
1645485900000|2022-02-21 23:25:00|289.36|286.46|289.47|286.57|289.49|286.59|289.35|286.45|19
1645485910000|2022-02-21 23:25:10|289.46|286.56|289.83|286.93|289.83|286.93|289.41|286.51|26
1645485920000|2022-02-21 23:25:20|289.82|286.92|289.6|286.7|289.82|286.92|289.6|286.7|28
1645485930000|2022-02-21 23:25:30|289.58|286.68|289.61|286.71|289.64|286.74|289.55|286.65|19
1645485940000|2022-02-21 23:25:40|289.6|286.7|289.7|286.8|289.72|286.82|289.6|286.7|17
1645485950000|2022-02-21 23:25:50|289.69|286.79|289.68|286.78|289.7|286.8|289.56|286.66|25
1645485960000|2022-02-21 23:26:00|289.66|286.76|289.73|286.83|289.8|286.9|289.62|286.72|23
1645485970000|2022-02-21 23:26:10|289.72|286.82|289.89|286.99|289.89|286.99|289.68|286.78|24
1645485980000|2022-02-21 23:26:20|289.88|286.98|289.96|287.06|289.97|287.07|289.76|286.86|26
1645485990000|2022-02-21 23:26:30|289.97|287.07|290.14|287.24|290.18|287.28|289.94|287.04|25
1645486000000|2022-02-21 23:26:40|290.12|287.22|290.01|287.11|290.12|287.22|289.99|287.09|23
1645486010000|2022-02-21 23:26:50|290.07|287.17|289.92|287.02|290.09|287.19|289.9|287|19
1645486020000|2022-02-21 23:27:00|289.9|287|289.8|286.9|289.92|287.02|289.77|286.87|22
1645486030000|2022-02-21 23:27:10|289.81|286.91|289.67|286.77|289.83|286.93|289.67|286.77|20
1645486040000|2022-02-21 23:27:20|289.68|286.78|289.34|286.44|289.7|286.8|289.31|286.41|30
1645486050000|2022-02-21 23:27:30|289.35|286.45|289.25|286.35|289.48|286.58|289.24|286.34|28
1645486060000|2022-02-21 23:27:40|289.2|286.3|289.04|286.14|289.2|286.3|288.94|286.04|29
1645486070000|2022-02-21 23:27:50|289.05|286.15|288.87|285.97|289.05|286.15|288.87|285.97|21
1645486080000|2022-02-21 23:28:00|288.88|285.98|288.77|285.87|288.96|286.06|288.73|285.83|21
1645486090000|2022-02-21 23:28:10|288.8|285.9|288.7|285.8|288.82|285.92|288.66|285.76|23
1645486100000|2022-02-21 23:28:20|288.71|285.81|288.77|285.87|288.77|285.87|288.63|285.73|28
1645486110000|2022-02-21 23:28:30|288.78|285.88|288.68|285.78|288.78|285.88|288.68|285.78|10
1645486120000|2022-02-21 23:28:40|288.67|285.77|288.44|285.54|288.67|285.77|288.31|285.41|25
1645486130000|2022-02-21 23:28:50|288.43|285.53|288.47|285.57|288.49|285.59|288.38|285.48|20
1645486140000|2022-02-21 23:29:00|288.46|285.56|288.62|285.72|288.66|285.76|288.4|285.5|28
1645486150000|2022-02-21 23:29:10|288.61|285.71|288.66|285.76|288.77|285.87|288.61|285.71|21
1645486160000|2022-02-21 23:29:20|288.63|285.73|288.49|285.59|288.63|285.73|288.48|285.58|25
1645486170000|2022-02-21 23:29:30|288.5|285.6|288.64|285.74|288.65|285.75|288.47|285.57|17
1645486180000|2022-02-21 23:29:40|288.63|285.73|288.76|285.86|288.76|285.86|288.63|285.73|21
1645486190000|2022-02-21 23:29:50|288.74|285.84|288.89|285.99|288.92|286.02|288.7|285.8|14
1645486200000|2022-02-21 23:30:00|288.88|285.98|288.65|285.75|288.88|285.98|288.65|285.75|24
1645486210000|2022-02-21 23:30:10|288.62|285.72|288.47|285.57|288.62|285.72|288.47|285.57|30
1645486220000|2022-02-21 23:30:20|288.46|285.56|288.31|285.41|288.5|285.6|288.31|285.41|19
1645486230000|2022-02-21 23:30:30|288.28|285.38|287.63|284.73|288.28|285.38|287.63|284.73|34
1645486240000|2022-02-21 23:30:40|287.66|284.76|287.44|284.54|287.96|285.06|287.35|284.45|35
1645486250000|2022-02-21 23:30:50|287.46|284.56|287.54|284.64|287.57|284.67|287.39|284.49|31
1645486260000|2022-02-21 23:31:00|287.58|284.68|287.66|284.76|287.71|284.81|287.58|284.68|25
1645486270000|2022-02-21 23:31:10|287.67|284.77|287.8|284.9|287.94|285.04|287.59|284.69|30
1645486280000|2022-02-21 23:31:20|287.78|284.88|287.95|285.05|287.96|285.06|287.75|284.85|23
1645486290000|2022-02-21 23:31:30|287.96|285.06|288.11|285.21|288.17|285.27|287.96|285.06|29
1645486300000|2022-02-21 23:31:40|288.13|285.23|288.12|285.22|288.13|285.23|288.07|285.17|27
1645486310000|2022-02-21 23:31:50|288.1|285.2|288.01|285.11|288.11|285.21|287.99|285.09|21
1645486320000|2022-02-21 23:32:00|288|285.1|288.2|285.3|288.2|285.3|287.91|285.01|30
1645486330000|2022-02-21 23:32:10|288.23|285.33|288.49|285.59|288.55|285.65|288.2|285.3|27
1645486340000|2022-02-21 23:32:20|288.48|285.58|288.73|285.83|288.74|285.84|288.48|285.58|30
1645486350000|2022-02-21 23:32:30|288.67|285.77|288.5|285.6|288.75|285.85|288.49|285.59|23
1645486360000|2022-02-21 23:32:40|288.48|285.58|288.53|285.63|288.64|285.74|288.48|285.58|24
1645486370000|2022-02-21 23:32:50|288.52|285.62|288.66|285.76|288.75|285.85|288.52|285.62|28
1645486380000|2022-02-21 23:33:00|288.67|285.77|288.7|285.8|288.75|285.85|288.66|285.76|24
1645486390000|2022-02-21 23:33:10|288.68|285.78|288.74|285.84|288.77|285.87|288.62|285.72|22
1645486400000|2022-02-21 23:33:20|288.75|285.85|288.9|286|288.92|286.02|288.74|285.84|24
1645486410000|2022-02-21 23:33:30|288.89|285.99|288.99|286.09|289.07|286.17|288.86|285.96|21
1645486420000|2022-02-21 23:33:40|289|286.1|289.03|286.13|289.05|286.15|288.97|286.07|24
1645486430000|2022-02-21 23:33:50|288.99|286.09|289.34|286.44|289.34|286.44|288.98|286.08|27
1645486440000|2022-02-21 23:34:00|289.38|286.48|289.39|286.49|289.4|286.5|289.31|286.41|21
1645486450000|2022-02-21 23:34:10|289.38|286.48|289.1|286.2|289.38|286.48|289.1|286.2|26
1645486460000|2022-02-21 23:34:20|289.11|286.21|289.23|286.33|289.27|286.37|289.11|286.21|18
1645486470000|2022-02-21 23:34:30|289.22|286.32|289.03|286.13|289.22|286.32|289.03|286.13|24
1645486480000|2022-02-21 23:34:40|289|286.1|289|286.1|289.04|286.14|288.94|286.04|22
1645486490000|2022-02-21 23:34:50|288.99|286.09|289.21|286.31|289.23|286.33|288.99|286.09|23
1645486500000|2022-02-21 23:35:00|289.2|286.3|289.13|286.23|289.23|286.33|289.13|286.23|24
1645486510000|2022-02-21 23:35:10|289.12|286.22|288.93|286.03|289.12|286.22|288.91|286.01|25
1645486520000|2022-02-21 23:35:20|288.92|286.02|288.43|285.53|288.92|286.02|288.43|285.53|25
1645486530000|2022-02-21 23:35:30|288.42|285.52|288.52|285.62|288.52|285.62|288.41|285.51|15
1645486540000|2022-02-21 23:35:40|288.53|285.63|288.76|285.86|288.76|285.86|288.51|285.61|29
1645486550000|2022-02-21 23:35:50|288.78|285.88|288.39|285.49|288.78|285.88|288.39|285.49|24
1645486560000|2022-02-21 23:36:00|288.35|285.45|288.17|285.27|288.49|285.59|288.17|285.27|22
1645486570000|2022-02-21 23:36:10|288.18|285.28|287.95|285.05|288.28|285.38|287.91|285.01|30
1645486580000|2022-02-21 23:36:20|287.96|285.06|287.33|284.43|287.96|285.06|287.31|284.41|30
1645486590000|2022-02-21 23:36:30|287.32|284.42|287.2|284.3|287.32|284.42|287.16|284.26|30
1645486600000|2022-02-21 23:36:40|287.19|284.29|287.23|284.33|287.39|284.49|287.18|284.28|31
1645486610000|2022-02-21 23:36:50|287.24|284.34|286.97|284.07|287.24|284.34|286.95|284.05|23
1645486620000|2022-02-21 23:37:00|286.95|284.05|286.62|283.72|286.98|284.08|286.57|283.67|27
1645486630000|2022-02-21 23:37:10|286.59|283.69|286.51|283.61|286.83|283.93|286.32|283.42|36
1645486640000|2022-02-21 23:37:20|286.52|283.62|286.5|283.6|286.56|283.66|286.36|283.46|33
1645486650000|2022-02-21 23:37:30|286.48|283.58|286.64|283.74|286.8|283.9|286.36|283.46|27
1645486660000|2022-02-21 23:37:40|286.56|283.66|286.43|283.53|286.66|283.76|286.42|283.52|26
1645486670000|2022-02-21 23:37:50|286.52|283.62|286.64|283.74|286.66|283.76|286.52|283.62|19
1645486680000|2022-02-21 23:38:00|286.63|283.73|287.12|284.22|287.14|284.24|286.63|283.73|30
1645486690000|2022-02-21 23:38:10|287.14|284.24|287.31|284.41|287.38|284.48|287.14|284.24|32
1645486700000|2022-02-21 23:38:20|287.32|284.42|287.01|284.11|287.38|284.48|287.01|284.11|23
1645486710000|2022-02-21 23:38:30|286.96|284.06|286.84|283.94|287|284.1|286.83|283.93|30
1645486720000|2022-02-21 23:38:40|286.81|283.91|286.87|283.97|287.02|284.12|286.8|283.9|29
1645486730000|2022-02-21 23:38:50|286.86|283.96|286.99|284.09|286.99|284.09|286.78|283.88|29
1645486740000|2022-02-21 23:39:00|286.97|284.07|287.09|284.19|287.09|284.19|286.8|283.9|28
1645486750000|2022-02-21 23:39:10|287.08|284.18|287.23|284.33|287.26|284.36|287.05|284.15|27
1645486760000|2022-02-21 23:39:20|287.22|284.32|287.36|284.46|287.42|284.52|287.21|284.31|36
1645486770000|2022-02-21 23:39:30|287.38|284.48|287.24|284.34|287.38|284.48|287.2|284.3|28
1645486780000|2022-02-21 23:39:40|287.26|284.36|287.18|284.28|287.26|284.36|287.16|284.26|18
1645486790000|2022-02-21 23:39:50|287.21|284.31|287.08|284.18|287.3|284.4|287.05|284.15|24
1645486800000|2022-02-21 23:40:00|287.04|284.14|287.23|284.33|287.25|284.35|286.99|284.09|29
1645486810000|2022-02-21 23:40:10|287.19|284.29|287.31|284.41|287.32|284.42|287.06|284.16|21
1645486820000|2022-02-21 23:40:20|287.3|284.4|287.36|284.46|287.41|284.51|287.28|284.38|22
1645486830000|2022-02-21 23:40:30|287.35|284.45|287.47|284.57|287.5|284.6|287.35|284.45|27
1645486840000|2022-02-21 23:40:40|287.44|284.54|287.19|284.29|287.44|284.54|287.18|284.28|30
1645486850000|2022-02-21 23:40:50|287.2|284.3|286.87|283.97|287.21|284.31|286.84|283.94|29
1645486860000|2022-02-21 23:41:00|286.86|283.96|286.54|283.64|286.87|283.97|286.54|283.64|30
1645486870000|2022-02-21 23:41:10|286.51|283.61|286.75|283.85|286.77|283.87|286.37|283.47|28
1645486880000|2022-02-21 23:41:20|286.72|283.82|286.79|283.89|286.79|283.89|286.57|283.67|23
1645486890000|2022-02-21 23:41:30|286.8|283.9|286.93|284.03|286.96|284.06|286.79|283.89|23
1645486900000|2022-02-21 23:41:40|286.95|284.05|286.99|284.09|286.99|284.09|286.88|283.98|19
1645486910000|2022-02-21 23:41:50|286.98|284.08|287.15|284.25|287.16|284.26|286.92|284.02|31
1645486920000|2022-02-21 23:42:00|287.18|284.28|287.69|284.79|287.69|284.79|287.18|284.28|25
1645486930000|2022-02-21 23:42:10|287.7|284.8|287.73|284.83|287.82|284.92|287.53|284.63|27
1645486940000|2022-02-21 23:42:20|287.71|284.81|287.63|284.73|287.81|284.91|287.63|284.73|26
1645486950000|2022-02-21 23:42:30|287.62|284.72|287.43|284.53|287.62|284.72|287.37|284.47|23
1645486960000|2022-02-21 23:42:40|287.42|284.52|287.28|284.38|287.42|284.52|287.19|284.29|29
1645486970000|2022-02-21 23:42:50|287.27|284.37|287.1|284.2|287.27|284.37|287.08|284.18|28
1645486980000|2022-02-21 23:43:00|287.11|284.21|286.86|283.96|287.11|284.21|286.83|283.93|24
1645486990000|2022-02-21 23:43:10|286.85|283.95|286.68|283.78|286.85|283.95|286.65|283.75|26
1645487000000|2022-02-21 23:43:20|286.66|283.76|286.74|283.84|286.75|283.85|286.64|283.74|21
1645487010000|2022-02-21 23:43:30|286.72|283.82|286.71|283.81|286.74|283.84|286.67|283.77|21
1645487020000|2022-02-21 23:43:40|286.7|283.8|286.61|283.71|286.7|283.8|286.51|283.61|26
1645487030000|2022-02-21 23:43:50|286.59|283.69|286.41|283.51|286.66|283.76|286.39|283.49|24
1645487040000|2022-02-21 23:44:00|286.31|283.41|286.47|283.57|286.56|283.66|286.11|283.21|32
1645487050000|2022-02-21 23:44:10|286.46|283.56|286.47|283.57|286.48|283.58|286.31|283.41|24
1645487060000|2022-02-21 23:44:20|286.49|283.59|286.66|283.76|286.81|283.91|286.46|283.56|32
1645487070000|2022-02-21 23:44:30|286.65|283.75|286.33|283.43|286.66|283.76|286.33|283.43|33
1645487080000|2022-02-21 23:44:40|286.3|283.4|286.44|283.54|286.55|283.65|286.3|283.4|28
1645487090000|2022-02-21 23:44:50|286.43|283.53|286.41|283.51|286.51|283.61|286.41|283.51|15
1645487100000|2022-02-21 23:45:00|286.4|283.5|286.27|283.37|286.41|283.51|286.19|283.29|21
1645487110000|2022-02-21 23:45:10|286.26|283.36|286.42|283.52|286.42|283.52|286.23|283.33|20
1645487120000|2022-02-21 23:45:20|286.44|283.54|286.67|283.77|286.68|283.78|286.44|283.54|16
1645487130000|2022-02-21 23:45:30|286.66|283.76|286.96|284.06|287|284.1|286.63|283.73|22
1645487140000|2022-02-21 23:45:40|286.97|284.07|286.66|283.76|287.02|284.12|286.65|283.75|29
1645487150000|2022-02-21 23:45:50|286.65|283.75|286.99|284.09|286.99|284.09|286.65|283.75|32
1645487160000|2022-02-21 23:46:00|286.98|284.08|287.21|284.31|287.21|284.31|286.94|284.04|26
1645487170000|2022-02-21 23:46:10|287.24|284.34|286.98|284.08|287.28|284.38|286.98|284.08|33
1645487180000|2022-02-21 23:46:20|286.99|284.09|286.86|283.96|287|284.1|286.83|283.93|24
1645487190000|2022-02-21 23:46:30|286.81|283.91|286.71|283.81|286.82|283.92|286.71|283.81|26
1645487200000|2022-02-21 23:46:40|286.72|283.82|286.83|283.93|286.83|283.93|286.54|283.64|26
1645487210000|2022-02-21 23:46:50|286.82|283.92|286.47|283.57|286.87|283.97|286.47|283.57|28
1645487220000|2022-02-21 23:47:00|286.46|283.56|286.21|283.31|286.5|283.6|286.13|283.23|32
1645487230000|2022-02-21 23:47:10|286.19|283.29|285.67|282.77|286.19|283.29|285.64|282.74|28
1645487240000|2022-02-21 23:47:20|285.69|282.79|285.94|283.04|285.96|283.06|285.69|282.79|30
1645487250000|2022-02-21 23:47:30|285.95|283.05|286.08|283.18|286.08|283.18|285.82|282.92|30
1645487260000|2022-02-21 23:47:40|286.07|283.17|286.87|283.97|286.88|283.98|286.04|283.14|35
1645487270000|2022-02-21 23:47:50|286.82|283.92|286.79|283.89|286.82|283.92|286.69|283.79|32
1645487280000|2022-02-21 23:48:00|286.8|283.9|286.67|283.77|286.82|283.92|286.67|283.77|31
1645487290000|2022-02-21 23:48:10|286.66|283.76|286.72|283.82|286.78|283.88|286.57|283.67|32
1645487300000|2022-02-21 23:48:20|286.7|283.8|286.58|283.68|286.71|283.81|286.58|283.68|24
1645487310000|2022-02-21 23:48:30|286.65|283.75|286.71|283.81|286.77|283.87|286.6|283.7|24
1645487320000|2022-02-21 23:48:40|286.7|283.8|286.85|283.95|286.88|283.98|286.7|283.8|24
1645487330000|2022-02-21 23:48:50|286.84|283.94|287.24|284.34|287.24|284.34|286.76|283.86|34
1645487340000|2022-02-21 23:49:00|287.25|284.35|287.32|284.42|287.34|284.44|287.25|284.35|29
1645487350000|2022-02-21 23:49:10|287.33|284.43|287.35|284.45|287.35|284.45|287.29|284.39|20
1645487360000|2022-02-21 23:49:20|287.39|284.49|287.44|284.54|287.48|284.58|287.39|284.49|27
1645487370000|2022-02-21 23:49:30|287.43|284.53|286.52|283.62|287.57|284.67|286.44|283.54|24
1645487380000|2022-02-21 23:49:40|286.54|283.64|286.12|283.22|286.61|283.71|286.07|283.17|33
1645487390000|2022-02-21 23:49:50|286.17|283.27|286.12|283.22|286.28|283.38|286.05|283.15|29
1645487400000|2022-02-21 23:50:00|286.09|283.19|285.81|282.91|286.19|283.29|285.8|282.9|28
1645487410000|2022-02-21 23:50:10|285.82|282.92|285.57|282.67|285.82|282.92|285.5|282.6|29
1645487420000|2022-02-21 23:50:20|285.54|282.64|285.58|282.68|285.6|282.7|285.53|282.63|26
1645487430000|2022-02-21 23:50:30|285.57|282.67|285.01|282.11|285.63|282.73|284.94|282.04|36
1645487440000|2022-02-21 23:50:40|285.02|282.12|285.29|282.39|285.29|282.39|284.86|281.96|34
1645487450000|2022-02-21 23:50:50|285.3|282.4|285.21|282.31|285.54|282.64|285.16|282.26|33
1645487460000|2022-02-21 23:51:00|285.23|282.33|285.03|282.13|285.36|282.46|285|282.1|23
1645487470000|2022-02-21 23:51:10|285.02|282.12|284.86|281.96|285.02|282.12|284.85|281.95|30
1645487480000|2022-02-21 23:51:20|284.88|281.98|284.59|281.69|284.89|281.99|284.39|281.49|33
1645487490000|2022-02-21 23:51:30|284.68|281.78|284.67|281.77|284.89|281.99|284.66|281.76|30
1645487500000|2022-02-21 23:51:40|284.69|281.79|284.5|281.6|284.71|281.81|284.47|281.57|32
1645487510000|2022-02-21 23:51:50|284.41|281.51|284.18|281.28|284.42|281.52|284.18|281.28|27
1645487520000|2022-02-21 23:52:00|284.15|281.25|284.29|281.39|284.31|281.41|284.1|281.2|31
1645487530000|2022-02-21 23:52:10|284.32|281.42|284.5|281.6|284.54|281.64|284.29|281.39|28
1645487540000|2022-02-21 23:52:20|284.48|281.58|284.53|281.63|284.56|281.66|284.33|281.43|29
1645487550000|2022-02-21 23:52:30|284.55|281.65|284.48|281.58|284.73|281.83|284.48|281.58|30
1645487560000|2022-02-21 23:52:40|284.46|281.56|284.31|281.41|284.46|281.56|284.3|281.4|31
1645487570000|2022-02-21 23:52:50|284.3|281.4|284.29|281.39|284.32|281.42|284.2|281.3|22
1645487580000|2022-02-21 23:53:00|284.3|281.4|284.34|281.44|284.5|281.6|284.27|281.37|22
1645487590000|2022-02-21 23:53:10|284.33|281.43|284.46|281.56|284.64|281.74|284.33|281.43|24
1645487600000|2022-02-21 23:53:20|284.57|281.67|284.64|281.74|284.84|281.94|284.57|281.67|29
1645487610000|2022-02-21 23:53:30|284.62|281.72|284.55|281.65|284.67|281.77|284.51|281.61|21
1645487620000|2022-02-21 23:53:40|284.56|281.66|284.41|281.51|284.58|281.68|284.41|281.51|28
1645487630000|2022-02-21 23:53:50|284.53|281.63|284.75|281.85|284.88|281.98|284.52|281.62|27
1645487640000|2022-02-21 23:54:00|284.72|281.82|284.76|281.86|284.9|282|284.59|281.69|27
1645487650000|2022-02-21 23:54:10|284.74|281.84|284.96|282.06|285.14|282.24|284.74|281.84|23
1645487660000|2022-02-21 23:54:20|284.95|282.05|284.94|282.04|284.99|282.09|284.89|281.99|17
1645487670000|2022-02-21 23:54:30|284.84|281.94|284.93|282.03|285.07|282.17|284.73|281.83|27
1645487680000|2022-02-21 23:54:40|284.89|281.99|284.78|281.88|284.92|282.02|284.72|281.82|27
1645487690000|2022-02-21 23:54:50|284.77|281.87|284.6|281.7|284.82|281.92|284.59|281.69|27
1645487700000|2022-02-21 23:55:00|284.61|281.71|284.62|281.72|284.68|281.78|284.51|281.61|29
1645487710000|2022-02-21 23:55:10|284.6|281.7|284.7|281.8|284.78|281.88|284.53|281.63|30
1645487720000|2022-02-21 23:55:20|284.71|281.81|284.86|281.96|284.89|281.99|284.68|281.78|22
1645487730000|2022-02-21 23:55:30|284.85|281.95|284.85|281.95|284.85|281.95|284.83|281.93|10
1645487740000|2022-02-21 23:55:40|284.86|281.96|284.96|282.06|285.07|282.17|284.84|281.94|18
1645487750000|2022-02-21 23:55:50|284.95|282.05|285.08|282.18|285.08|282.18|284.95|282.05|12
1645487760000|2022-02-21 23:56:00|285.09|282.19|285.48|282.58|285.52|282.62|285.09|282.19|28
1645487770000|2022-02-21 23:56:10|285.31|282.41|285.13|282.23|285.44|282.54|285.08|282.18|29
1645487780000|2022-02-21 23:56:20|285.11|282.21|284.95|282.05|285.12|282.22|284.82|281.92|32
1645487790000|2022-02-21 23:56:30|285|282.1|284.95|282.05|285|282.1|284.83|281.93|19
1645487800000|2022-02-21 23:56:40|284.94|282.04|285.05|282.15|285.11|282.21|284.91|282.01|28
1645487810000|2022-02-21 23:56:50|285.02|282.12|285.1|282.2|285.1|282.2|284.93|282.03|12
1645487820000|2022-02-21 23:57:00|285.11|282.21|285.06|282.16|285.11|282.21|285.06|282.16|3
1645487830000|2022-02-21 23:57:10|285.07|282.17|284.72|281.82|285.07|282.17|284.67|281.77|29
1645487840000|2022-02-21 23:57:20|284.88|281.98|285.1|282.2|285.1|282.2|284.81|281.91|23
1645487850000|2022-02-21 23:57:30|285.09|282.19|285.23|282.33|285.39|282.49|285.09|282.19|30
1645487860000|2022-02-21 23:57:40|285.37|282.47|285.34|282.44|285.4|282.5|285.23|282.33|21
1645487870000|2022-02-21 23:57:50|285.39|282.49|285.54|282.64|285.54|282.64|285.35|282.45|30
1645487880000|2022-02-21 23:58:00|285.55|282.65|285.26|282.36|285.56|282.66|285.18|282.28|31
1645487890000|2022-02-21 23:58:10|285.27|282.37|285.05|282.15|285.45|282.55|284.98|282.08|32
1645487900000|2022-02-21 23:58:20|285.03|282.13|284.52|281.62|285.07|282.17|284.45|281.55|33
1645487910000|2022-02-21 23:58:30|284.45|281.55|284.68|281.78|284.68|281.78|284.3|281.4|35
1645487920000|2022-02-21 23:58:40|284.64|281.74|284.62|281.72|284.71|281.81|284.51|281.61|27
1645487930000|2022-02-21 23:58:50|284.71|281.81|284.89|281.99|284.96|282.06|284.71|281.81|32
1645487940000|2022-02-21 23:59:00|284.82|281.92|284.93|282.03|284.97|282.07|284.77|281.87|30
1645487950000|2022-02-21 23:59:10|284.94|282.04|284.93|282.03|284.98|282.08|284.92|282.02|24
1645487960000|2022-02-21 23:59:20|284.92|282.02|284.87|281.97|284.95|282.05|284.85|281.95|14
1645487970000|2022-02-21 23:59:30|284.86|281.96|284.56|281.66|284.86|281.96|284.52|281.62|25
1645487980000|2022-02-21 23:59:40|284.58|281.68|284.63|281.73|284.67|281.77|284.56|281.66|23
1645487990000|2022-02-21 23:59:50|284.64|281.74|284.78|281.88|284.8|281.9|284.63|281.73|24
1645488000000|2022-02-22 00:00:00|284.77|281.87|284.86|281.96|284.87|281.97|284.77|281.87|15
1645488010000|2022-02-22 00:00:10|284.79|281.89|284.96|282.06|284.96|282.06|284.78|281.88|26
1645488020000|2022-02-22 00:00:20|284.93|282.03|284.97|282.07|285.01|282.11|284.78|281.88|29
1645488030000|2022-02-22 00:00:30|284.96|282.06|285.2|282.3|285.21|282.31|284.9|282|25
1645488040000|2022-02-22 00:00:40|285.23|282.33|285.41|282.51|285.44|282.54|285.23|282.33|24
1645488050000|2022-02-22 00:00:50|285.33|282.43|285.42|282.52|285.42|282.52|285.17|282.27|30
1645488060000|2022-02-22 00:01:00|285.46|282.56|285.45|282.55|285.51|282.61|285.4|282.5|28
1645488070000|2022-02-22 00:01:10|285.44|282.54|285.42|282.52|285.47|282.57|285.33|282.43|21
1645488080000|2022-02-22 00:01:20|285.4|282.5|285.38|282.48|285.47|282.57|285.32|282.42|25
1645488090000|2022-02-22 00:01:30|285.37|282.47|285.51|282.61|285.51|282.61|285.37|282.47|31
1645488100000|2022-02-22 00:01:40|285.53|282.63|285.29|282.39|285.54|282.64|285.29|282.39|20
1645488110000|2022-02-22 00:01:50|285.28|282.38|285.44|282.54|285.45|282.55|285.08|282.18|25
1645488120000|2022-02-22 00:02:00|285.43|282.53|285.43|282.53|285.46|282.56|285.36|282.46|24
1645488130000|2022-02-22 00:02:10|285.42|282.52|285.38|282.48|285.42|282.52|285.27|282.37|24
1645488140000|2022-02-22 00:02:20|285.39|282.49|285.33|282.43|285.44|282.54|285.28|282.38|25
1645488150000|2022-02-22 00:02:30|285.32|282.42|285.65|282.75|285.66|282.76|285.3|282.4|31
1645488160000|2022-02-22 00:02:40|285.66|282.76|285.41|282.51|285.66|282.76|285.39|282.49|26
1645488170000|2022-02-22 00:02:50|285.43|282.53|285.1|282.2|285.45|282.55|285.05|282.15|31
1645488180000|2022-02-22 00:03:00|285.08|282.18|285.24|282.34|285.33|282.43|285.04|282.14|34
1645488190000|2022-02-22 00:03:10|285.19|282.29|284.98|282.08|285.19|282.29|284.96|282.06|36
1645488200000|2022-02-22 00:03:20|284.96|282.06|284.71|281.81|284.99|282.09|284.57|281.67|28
1645488210000|2022-02-22 00:03:30|284.7|281.8|284.59|281.69|284.77|281.87|284.54|281.64|30
1645488220000|2022-02-22 00:03:40|284.65|281.75|284.79|281.89|284.85|281.95|284.55|281.65|30
1645488230000|2022-02-22 00:03:50|284.8|281.9|285.14|282.24|285.14|282.24|284.77|281.87|34
1645488240000|2022-02-22 00:04:00|285.16|282.26|285.37|282.47|285.37|282.47|285.11|282.21|32
1645488250000|2022-02-22 00:04:10|285.38|282.48|285.23|282.33|285.42|282.52|285.23|282.33|28
1645488260000|2022-02-22 00:04:20|285.25|282.35|285|282.1|285.3|282.4|285|282.1|32
1645488270000|2022-02-22 00:04:30|284.98|282.08|284.64|281.74|285|282.1|284.64|281.74|27
1645488280000|2022-02-22 00:04:40|284.62|281.72|284.53|281.63|284.66|281.76|284.5|281.6|32
1645488290000|2022-02-22 00:04:50|284.51|281.61|284.52|281.62|284.76|281.86|284.5|281.6|28
1645488300000|2022-02-22 00:05:00|284.48|281.58|284.45|281.55|284.71|281.81|284.37|281.47|37
1645488310000|2022-02-22 00:05:10|284.46|281.56|284.6|281.7|284.6|281.7|284.37|281.47|27
1645488320000|2022-02-22 00:05:20|284.63|281.73|284.5|281.6|284.65|281.75|284.38|281.48|28
1645488330000|2022-02-22 00:05:30|284.51|281.61|284.72|281.82|284.8|281.9|284.51|281.61|34
1645488340000|2022-02-22 00:05:40|284.71|281.81|284.69|281.79|284.73|281.83|284.62|281.72|29
1645488350000|2022-02-22 00:05:50|284.66|281.76|285.02|282.12|285.03|282.13|284.66|281.76|29
1645488360000|2022-02-22 00:06:00|284.99|282.09|285.06|282.16|285.07|282.17|284.8|281.9|29
1645488370000|2022-02-22 00:06:10|285.03|282.13|285.11|282.21|285.11|282.21|285.02|282.12|21
1645488380000|2022-02-22 00:06:20|285.1|282.2|284.9|282|285.13|282.23|284.88|281.98|22
1645488390000|2022-02-22 00:06:30|284.91|282.01|284.75|281.85|284.91|282.01|284.69|281.79|25
1645488400000|2022-02-22 00:06:40|284.73|281.83|284.49|281.59|284.78|281.88|284.35|281.45|31
1645488410000|2022-02-22 00:06:50|284.51|281.61|284.53|281.63|284.61|281.71|284.42|281.52|29
1645488420000|2022-02-22 00:07:00|284.56|281.66|284.22|281.32|284.59|281.69|284.13|281.23|35
1645488430000|2022-02-22 00:07:10|284.2|281.3|284.13|281.23|284.2|281.3|284.02|281.12|32
1645488440000|2022-02-22 00:07:20|284.14|281.24|284.07|281.17|284.2|281.3|284.05|281.15|25
1645488450000|2022-02-22 00:07:30|284.06|281.16|283.91|281.01|284.07|281.17|283.83|280.93|25
1645488460000|2022-02-22 00:07:40|283.93|281.03|283.66|280.76|283.94|281.04|283.64|280.74|29
1645488470000|2022-02-22 00:07:50|283.64|280.74|283.75|280.85|283.78|280.88|283.62|280.72|25
1645488480000|2022-02-22 00:08:00|283.76|280.86|284.11|281.21|284.11|281.21|283.76|280.86|23
1645488490000|2022-02-22 00:08:10|284.18|281.28|284.11|281.21|284.19|281.29|283.93|281.03|35
1645488500000|2022-02-22 00:08:20|284.1|281.2|284.01|281.11|284.13|281.23|283.98|281.08|28
1645488510000|2022-02-22 00:08:30|284.04|281.14|283.85|280.95|284.04|281.14|283.82|280.92|20
1645488520000|2022-02-22 00:08:40|283.84|280.94|283.82|280.92|283.92|281.02|283.81|280.91|21
1645488530000|2022-02-22 00:08:50|283.81|280.91|283.71|280.81|283.87|280.97|283.67|280.77|22
1645488540000|2022-02-22 00:09:00|283.74|280.84|283.75|280.85|283.8|280.9|283.67|280.77|24
1645488550000|2022-02-22 00:09:10|283.74|280.84|283.28|280.38|283.74|280.84|283.21|280.31|31
1645488560000|2022-02-22 00:09:20|283.29|280.39|283.49|280.59|283.74|280.84|283.29|280.39|31
1645488570000|2022-02-22 00:09:30|283.48|280.58|283.72|280.82|283.77|280.87|283.48|280.58|33
1645488580000|2022-02-22 00:09:40|283.74|280.84|284.2|281.3|284.22|281.32|283.74|280.84|32
1645488590000|2022-02-22 00:09:50|284.21|281.31|284.37|281.47|284.37|281.47|284.21|281.31|32
1645488600000|2022-02-22 00:10:00|284.47|281.57|284.42|281.52|284.66|281.76|284.42|281.52|32
1645488610000|2022-02-22 00:10:10|284.43|281.53|284.41|281.51|284.43|281.53|284.26|281.36|31
1645488620000|2022-02-22 00:10:20|284.42|281.52|284.25|281.35|284.42|281.52|284.24|281.34|27
1645488630000|2022-02-22 00:10:30|284.26|281.36|284.48|281.58|284.51|281.61|284.25|281.35|24
1645488640000|2022-02-22 00:10:40|284.49|281.59|285.09|282.19|285.09|282.19|284.48|281.58|28
1645488650000|2022-02-22 00:10:50|285.07|282.17|285.07|282.17|285.12|282.22|284.98|282.08|18
1645488660000|2022-02-22 00:11:00|285.08|282.18|285.15|282.25|285.25|282.35|284.99|282.09|21
1645488670000|2022-02-22 00:11:10|285.12|282.22|285.07|282.17|285.12|282.22|285.03|282.13|27
1645488680000|2022-02-22 00:11:20|285.06|282.16|285.13|282.23|285.14|282.24|285.06|282.16|16
1645488690000|2022-02-22 00:11:30|285.14|282.24|284.98|282.08|285.14|282.24|284.97|282.07|26
1645488700000|2022-02-22 00:11:40|284.93|282.03|285.08|282.18|285.12|282.22|284.88|281.98|28
1645488710000|2022-02-22 00:11:50|285.06|282.16|285.15|282.25|285.15|282.25|285.03|282.13|23
1645488720000|2022-02-22 00:12:00|285.13|282.23|285.67|282.77|285.67|282.77|285.13|282.23|30
1645488730000|2022-02-22 00:12:10|285.66|282.76|285.4|282.5|285.72|282.82|285.4|282.5|27
1645488740000|2022-02-22 00:12:20|285.44|282.54|285.45|282.55|285.48|282.58|285.37|282.47|21
1645488750000|2022-02-22 00:12:30|285.46|282.56|285.26|282.36|285.57|282.67|285.25|282.35|19
1645488760000|2022-02-22 00:12:40|285.27|282.37|285.27|282.37|285.33|282.43|285.18|282.28|27
1645488770000|2022-02-22 00:12:50|285.24|282.34|285.11|282.21|285.24|282.34|285.01|282.11|27
1645488780000|2022-02-22 00:13:00|285.1|282.2|285.11|282.21|285.25|282.35|285.1|282.2|28
1645488790000|2022-02-22 00:13:10|285.1|282.2|284.89|281.99|285.13|282.23|284.83|281.93|27
1645488800000|2022-02-22 00:13:20|284.87|281.97|285.02|282.12|285.02|282.12|284.85|281.95|15
1645488810000|2022-02-22 00:13:30|285.03|282.13|285.07|282.17|285.12|282.22|285.03|282.13|24
1645488820000|2022-02-22 00:13:40|285.09|282.19|285.2|282.3|285.25|282.35|285|282.1|32
1645488830000|2022-02-22 00:13:50|285.19|282.29|285.32|282.42|285.32|282.42|285.1|282.2|25
1645488840000|2022-02-22 00:14:00|285.31|282.41|285.26|282.36|285.32|282.42|285.22|282.32|28
1645488850000|2022-02-22 00:14:10|285.22|282.32|285.88|282.98|285.94|283.04|285.22|282.32|31
1645488860000|2022-02-22 00:14:20|285.92|283.02|285.91|283.01|285.94|283.04|285.77|282.87|28
1645488870000|2022-02-22 00:14:30|285.92|283.02|285.66|282.76|285.93|283.03|285.66|282.76|26
1645488880000|2022-02-22 00:14:40|285.67|282.77|285.94|283.04|285.94|283.04|285.67|282.77|26
1645488890000|2022-02-22 00:14:50|285.92|283.02|285.89|282.99|286.06|283.16|285.89|282.99|29
1645488900000|2022-02-22 00:15:00|285.92|283.02|286.1|283.2|286.11|283.21|285.86|282.96|31
1645488910000|2022-02-22 00:15:10|286.13|283.23|286.21|283.31|286.45|283.55|286.12|283.22|35
1645488920000|2022-02-22 00:15:20|286.22|283.32|286.29|283.39|286.3|283.4|286.14|283.24|30
1645488930000|2022-02-22 00:15:30|286.28|283.38|286.26|283.36|286.28|283.38|286.14|283.24|31
1645488940000|2022-02-22 00:15:40|286.24|283.34|286.33|283.43|286.36|283.46|286.24|283.34|28
1645488950000|2022-02-22 00:15:50|286.32|283.42|286.39|283.49|286.58|283.68|286.32|283.42|29
1645488960000|2022-02-22 00:16:00|286.38|283.48|286.24|283.34|286.38|283.48|286.12|283.22|25
1645488970000|2022-02-22 00:16:10|286.25|283.35|286.24|283.34|286.33|283.43|286.18|283.28|27
1645488980000|2022-02-22 00:16:20|286.23|283.33|286.33|283.43|286.33|283.43|286.21|283.31|26
1645488990000|2022-02-22 00:16:30|286.4|283.5|286.55|283.65|286.59|283.69|286.34|283.44|28
1645489000000|2022-02-22 00:16:40|286.57|283.67|286.43|283.53|286.65|283.75|286.42|283.52|30
1645489010000|2022-02-22 00:16:50|286.45|283.55|286.36|283.46|286.45|283.55|286.33|283.43|31
1645489020000|2022-02-22 00:17:00|286.34|283.44|286.42|283.52|286.46|283.56|286.33|283.43|27
1645489030000|2022-02-22 00:17:10|286.43|283.53|286.21|283.31|286.43|283.53|286.17|283.27|29
1645489040000|2022-02-22 00:17:20|286.24|283.34|286.11|283.21|286.24|283.34|286.09|283.19|31
1645489050000|2022-02-22 00:17:30|286.1|283.2|286.26|283.36|286.28|283.38|286.1|283.2|26
1645489060000|2022-02-22 00:17:40|286.24|283.34|286.24|283.34|286.25|283.35|286.18|283.28|24
1645489070000|2022-02-22 00:17:50|286.27|283.37|286.36|283.46|286.37|283.47|286.26|283.36|21
1645489080000|2022-02-22 00:18:00|286.42|283.52|286.3|283.4|286.42|283.52|286.24|283.34|24
1645489090000|2022-02-22 00:18:10|286.34|283.44|286.41|283.51|286.43|283.53|286.27|283.37|30
1645489100000|2022-02-22 00:18:20|286.4|283.5|286.22|283.32|286.41|283.51|286.17|283.27|29
1645489110000|2022-02-22 00:18:30|286.21|283.31|286.02|283.12|286.21|283.31|286.01|283.11|26
1645489120000|2022-02-22 00:18:40|286.01|283.11|286.1|283.2|286.1|283.2|286.01|283.11|25
1645489130000|2022-02-22 00:18:50|286.09|283.19|286.02|283.12|286.28|283.38|286.02|283.12|30
1645489140000|2022-02-22 00:19:00|286.01|283.11|286.14|283.24|286.14|283.24|286.01|283.11|21
1645489150000|2022-02-22 00:19:10|286.12|283.22|286.08|283.18|286.13|283.23|286.03|283.13|21
1645489160000|2022-02-22 00:19:20|286.07|283.17|286.06|283.16|286.21|283.31|286.03|283.13|27
1645489170000|2022-02-22 00:19:30|286.03|283.13|285.97|283.07|286.03|283.13|285.97|283.07|25
1645489180000|2022-02-22 00:19:40|285.96|283.06|285.84|282.94|285.99|283.09|285.76|282.86|26
1645489190000|2022-02-22 00:19:50|285.83|282.93|285.67|282.77|285.84|282.94|285.67|282.77|18
1645489200000|2022-02-22 00:20:00|285.61|282.71|285.53|282.63|285.62|282.72|285.51|282.61|19
1645489210000|2022-02-22 00:20:10|285.55|282.65|285.37|282.47|285.58|282.68|285.33|282.43|23
1645489220000|2022-02-22 00:20:20|285.36|282.46|285.09|282.19|285.36|282.46|285.08|282.18|19
1645489230000|2022-02-22 00:20:30|285.11|282.21|284.93|282.03|285.12|282.22|284.81|281.91|28
1645489240000|2022-02-22 00:20:40|284.95|282.05|285.14|282.24|285.17|282.27|284.89|281.99|24
1645489250000|2022-02-22 00:20:50|285.15|282.25|285.07|282.17|285.15|282.25|285.06|282.16|13
1645489260000|2022-02-22 00:21:00|285.06|282.16|284.96|282.06|285.13|282.23|284.92|282.02|20
1645489270000|2022-02-22 00:21:10|284.94|282.04|284.88|281.98|284.97|282.07|284.84|281.94|27
1645489280000|2022-02-22 00:21:20|284.86|281.96|284.87|281.97|284.94|282.04|284.85|281.95|24
1645489290000|2022-02-22 00:21:30|284.86|281.96|284.94|282.04|284.94|282.04|284.84|281.94|25
1645489300000|2022-02-22 00:21:40|284.92|282.02|284.93|282.03|284.94|282.04|284.9|282|16
1645489310000|2022-02-22 00:21:50|284.94|282.04|284.67|281.77|284.94|282.04|284.66|281.76|20
1645489320000|2022-02-22 00:22:00|284.69|281.79|285.02|282.12|285.02|282.12|284.64|281.74|28
1645489330000|2022-02-22 00:22:10|285.01|282.11|285.61|282.71|285.7|282.8|285.01|282.11|34
1645489340000|2022-02-22 00:22:20|285.66|282.76|285.6|282.7|285.66|282.76|285.46|282.56|32
1645489350000|2022-02-22 00:22:30|285.66|282.76|285.95|283.05|286.07|283.17|285.66|282.76|35
1645489360000|2022-02-22 00:22:40|285.98|283.08|285.92|283.02|286.08|283.18|285.91|283.01|35
1645489370000|2022-02-22 00:22:50|285.91|283.01|285.73|282.83|285.98|283.08|285.71|282.81|35
1645489380000|2022-02-22 00:23:00|285.76|282.86|285.92|283.02|285.93|283.03|285.65|282.75|32
1645489390000|2022-02-22 00:23:10|285.93|283.03|285.91|283.01|285.95|283.05|285.82|282.92|30
1645489400000|2022-02-22 00:23:20|285.9|283|285.93|283.03|286.04|283.14|285.85|282.95|32
1645489410000|2022-02-22 00:23:30|285.95|283.05|286.05|283.15|286.17|283.27|285.95|283.05|31
1645489420000|2022-02-22 00:23:40|286.06|283.16|286.02|283.12|286.12|283.22|286.02|283.12|22
1645489430000|2022-02-22 00:23:50|286.03|283.13|286.07|283.17|286.09|283.19|286.03|283.13|24
1645489440000|2022-02-22 00:24:00|286.08|283.18|285.71|282.81|286.08|283.18|285.7|282.8|24
1645489450000|2022-02-22 00:24:10|285.7|282.8|285.73|282.83|285.76|282.86|285.68|282.78|26
1645489460000|2022-02-22 00:24:20|285.7|282.8|285.51|282.61|285.7|282.8|285.45|282.55|24
1645489470000|2022-02-22 00:24:30|285.52|282.62|285.64|282.74|285.64|282.74|285.48|282.58|23
1645489480000|2022-02-22 00:24:40|285.63|282.73|285.53|282.63|285.75|282.85|285.53|282.63|23
1645489490000|2022-02-22 00:24:50|285.51|282.61|285.5|282.6|285.63|282.73|285.49|282.59|19
1645489500000|2022-02-22 00:25:00|285.51|282.61|285.37|282.47|285.51|282.61|285.37|282.47|23
1645489510000|2022-02-22 00:25:10|285.36|282.46|285.4|282.5|285.4|282.5|285.33|282.43|17
1645489520000|2022-02-22 00:25:20|285.41|282.51|285.53|282.63|285.54|282.64|285.38|282.48|27
1645489530000|2022-02-22 00:25:30|285.56|282.66|285.77|282.87|285.77|282.87|285.55|282.65|22
1645489540000|2022-02-22 00:25:40|285.72|282.82|285.64|282.74|285.73|282.83|285.63|282.73|19
1645489550000|2022-02-22 00:25:50|285.63|282.73|285.82|282.92|285.82|282.92|285.61|282.71|20
1645489560000|2022-02-22 00:26:00|285.83|282.93|286.03|283.13|286.05|283.15|285.81|282.91|29
1645489570000|2022-02-22 00:26:10|286.02|283.12|285.69|282.79|286.03|283.13|285.65|282.75|23
1645489580000|2022-02-22 00:26:20|285.7|282.8|285.82|282.92|285.82|282.92|285.69|282.79|24
1645489590000|2022-02-22 00:26:30|285.83|282.93|285.8|282.9|285.88|282.98|285.78|282.88|20
1645489600000|2022-02-22 00:26:40|285.79|282.89|285.79|282.89|285.9|283|285.75|282.85|24
1645489610000|2022-02-22 00:26:50|285.77|282.87|285.51|282.61|285.77|282.87|285.49|282.59|27
1645489620000|2022-02-22 00:27:00|285.5|282.6|285.53|282.63|285.56|282.66|285.45|282.55|28
1645489630000|2022-02-22 00:27:10|285.52|282.62|285.54|282.64|285.54|282.64|285.46|282.56|23
1645489640000|2022-02-22 00:27:20|285.6|282.7|285.69|282.79|285.69|282.79|285.58|282.68|24
1645489650000|2022-02-22 00:27:30|285.68|282.78|285.78|282.88|285.81|282.91|285.68|282.78|25
1645489660000|2022-02-22 00:27:40|285.8|282.9|285.87|282.97|285.92|283.02|285.78|282.88|24
1645489670000|2022-02-22 00:27:50|285.85|282.95|285.82|282.92|285.87|282.97|285.79|282.89|21
1645489680000|2022-02-22 00:28:00|285.81|282.91|285.98|283.08|285.98|283.08|285.8|282.9|14
1645489690000|2022-02-22 00:28:10|285.99|283.09|286.11|283.21|286.12|283.22|285.98|283.08|22
1645489700000|2022-02-22 00:28:20|286.1|283.2|286.12|283.22|286.13|283.23|286.05|283.15|18
1645489710000|2022-02-22 00:28:30|286.13|283.23|286.38|283.48|286.38|283.48|286.13|283.23|25
1645489720000|2022-02-22 00:28:40|286.36|283.46|286.22|283.32|286.36|283.46|286.19|283.29|26
1645489730000|2022-02-22 00:28:50|286.23|283.33|286.28|283.38|286.33|283.43|286.22|283.32|20
1645489740000|2022-02-22 00:29:00|286.24|283.34|286.2|283.3|286.24|283.34|286.11|283.21|23
1645489750000|2022-02-22 00:29:10|286.21|283.31|286.4|283.5|286.44|283.54|286.21|283.31|22
1645489760000|2022-02-22 00:29:20|286.43|283.53|286.62|283.72|286.66|283.76|286.43|283.53|21
1645489770000|2022-02-22 00:29:30|286.66|283.76|286.41|283.51|286.66|283.76|286.41|283.51|29
1645489780000|2022-02-22 00:29:40|286.42|283.52|286.32|283.42|286.45|283.55|286.3|283.4|24
1645489790000|2022-02-22 00:29:50|286.33|283.43|286.31|283.41|286.44|283.54|286.31|283.41|22
1645489800000|2022-02-22 00:30:00|286.29|283.39|286.17|283.27|286.41|283.51|286.17|283.27|29
1645489810000|2022-02-22 00:30:10|286.16|283.26|286.17|283.27|286.18|283.28|286.06|283.16|22
1645489820000|2022-02-22 00:30:20|286.11|283.21|286.39|283.49|286.4|283.5|286.11|283.21|27
1645489830000|2022-02-22 00:30:30|286.34|283.44|286.29|283.39|286.36|283.46|286.28|283.38|26
1645489840000|2022-02-22 00:30:40|286.27|283.37|286.34|283.44|286.37|283.47|286.27|283.37|16
1645489850000|2022-02-22 00:30:50|286.32|283.42|286.38|283.48|286.38|283.48|286.3|283.4|19
1645489860000|2022-02-22 00:31:00|286.43|283.53|286.53|283.63|286.55|283.65|286.43|283.53|29
1645489870000|2022-02-22 00:31:10|286.54|283.64|286.62|283.72|286.62|283.72|286.49|283.59|20
1645489880000|2022-02-22 00:31:20|286.65|283.75|286.73|283.83|286.76|283.86|286.65|283.75|16
1645489890000|2022-02-22 00:31:30|286.77|283.87|286.74|283.84|286.84|283.94|286.74|283.84|15
1645489900000|2022-02-22 00:31:40|286.72|283.82|286.54|283.64|286.73|283.83|286.54|283.64|20
1645489910000|2022-02-22 00:31:50|286.53|283.63|286.44|283.54|286.53|283.63|286.44|283.54|23
1645489920000|2022-02-22 00:32:00|286.45|283.55|286.46|283.56|286.53|283.63|286.44|283.54|29
1645489930000|2022-02-22 00:32:10|286.45|283.55|286.64|283.74|286.64|283.74|286.44|283.54|28
1645489940000|2022-02-22 00:32:20|286.74|283.84|286.84|283.94|286.89|283.99|286.74|283.84|27
1645489950000|2022-02-22 00:32:30|286.83|283.93|286.85|283.95|286.85|283.95|286.75|283.85|29
1645489960000|2022-02-22 00:32:40|286.84|283.94|286.83|283.93|286.87|283.97|286.83|283.93|11
1645489970000|2022-02-22 00:32:50|286.84|283.94|286.74|283.84|286.85|283.95|286.73|283.83|17
1645489980000|2022-02-22 00:33:00|286.75|283.85|286.81|283.91|286.83|283.93|286.75|283.85|21
1645489990000|2022-02-22 00:33:10|286.82|283.92|286.84|283.94|286.84|283.94|286.77|283.87|29
1645490000000|2022-02-22 00:33:20|286.83|283.93|287.06|284.16|287.09|284.19|286.83|283.93|18
1645490010000|2022-02-22 00:33:30|287.1|284.2|287.25|284.35|287.32|284.42|287.1|284.2|18
1645490020000|2022-02-22 00:33:40|287.26|284.36|287.09|284.19|287.26|284.36|287.04|284.14|19
1645490030000|2022-02-22 00:33:50|287.08|284.18|287.05|284.15|287.09|284.19|287.03|284.13|20
1645490040000|2022-02-22 00:34:00|287.04|284.14|287.19|284.29|287.19|284.29|286.94|284.04|24
1645490050000|2022-02-22 00:34:10|287.17|284.27|287.22|284.32|287.24|284.34|287.09|284.19|25
1645490060000|2022-02-22 00:34:20|287.23|284.33|287.39|284.49|287.4|284.5|287.23|284.33|29
1645490070000|2022-02-22 00:34:30|287.4|284.5|287.39|284.49|287.41|284.51|287.37|284.47|17
1645490080000|2022-02-22 00:34:40|287.38|284.48|287.56|284.66|287.56|284.66|287.38|284.48|13
1645490090000|2022-02-22 00:34:50|287.55|284.65|287.55|284.65|287.58|284.68|287.54|284.64|12
1645490100000|2022-02-22 00:35:00|287.56|284.66|287.46|284.56|287.56|284.66|287.45|284.55|14
1645490110000|2022-02-22 00:35:10|287.41|284.51|287.61|284.71|287.68|284.78|287.38|284.48|26
1645490120000|2022-02-22 00:35:20|287.75|284.85|287.81|284.91|287.82|284.92|287.72|284.82|19
1645490130000|2022-02-22 00:35:30|287.76|284.86|287.83|284.93|287.84|284.94|287.76|284.86|9
1645490140000|2022-02-22 00:35:40|287.81|284.91|287.64|284.74|287.83|284.93|287.64|284.74|20
1645490150000|2022-02-22 00:35:50|287.65|284.75|287.6|284.7|287.65|284.75|287.5|284.6|17
1645490160000|2022-02-22 00:36:00|287.59|284.69|287.86|284.96|287.87|284.97|287.59|284.69|23
1645490170000|2022-02-22 00:36:10|287.8|284.9|287.67|284.77|287.8|284.9|287.6|284.7|27
1645490180000|2022-02-22 00:36:20|287.66|284.76|287.68|284.78|287.73|284.83|287.66|284.76|20
1645490190000|2022-02-22 00:36:30|287.66|284.76|287.82|284.92|287.86|284.96|287.66|284.76|27
1645490200000|2022-02-22 00:36:40|287.86|284.96|287.75|284.85|287.92|285.02|287.75|284.85|27
1645490210000|2022-02-22 00:36:50|287.78|284.88|287.82|284.92|287.87|284.97|287.77|284.87|19
1645490220000|2022-02-22 00:37:00|287.86|284.96|287.93|285.03|287.93|285.03|287.77|284.87|22
1645490230000|2022-02-22 00:37:10|287.9|285|288|285.1|288.14|285.24|287.9|285|26
1645490240000|2022-02-22 00:37:20|287.99|285.09|288.09|285.19|288.11|285.21|287.94|285.04|20
1645490250000|2022-02-22 00:37:30|288.04|285.14|288.12|285.22|288.15|285.25|288.03|285.13|23
1645490260000|2022-02-22 00:37:40|288.13|285.23|288.23|285.33|288.24|285.34|288.13|285.23|21
1645490270000|2022-02-22 00:37:50|288.26|285.36|288.35|285.45|288.53|285.63|288.25|285.35|29
1645490280000|2022-02-22 00:38:00|288.36|285.46|288.22|285.32|288.38|285.48|288.22|285.32|26
1645490290000|2022-02-22 00:38:10|288.21|285.31|288.19|285.29|288.25|285.35|288.15|285.25|24
1645490300000|2022-02-22 00:38:20|288.18|285.28|288.22|285.32|288.23|285.33|288.18|285.28|15
1645490310000|2022-02-22 00:38:30|288.21|285.31|288.23|285.33|288.32|285.42|288.21|285.31|21
1645490320000|2022-02-22 00:38:40|288.26|285.36|288.18|285.28|288.32|285.42|288.16|285.26|19
1645490330000|2022-02-22 00:38:50|288.16|285.26|287.91|285.01|288.19|285.29|287.91|285.01|24
1645490340000|2022-02-22 00:39:00|287.98|285.08|287.9|285|288.05|285.15|287.9|285|23
1645490350000|2022-02-22 00:39:10|287.91|285.01|288.07|285.17|288.1|285.2|287.91|285.01|17
1645490360000|2022-02-22 00:39:20|288.03|285.13|287.95|285.05|288.07|285.17|287.86|284.96|20
1645490370000|2022-02-22 00:39:30|287.96|285.06|287.99|285.09|287.99|285.09|287.88|284.98|19
1645490380000|2022-02-22 00:39:40|288.04|285.14|287.94|285.04|288.05|285.15|287.94|285.04|33
1645490390000|2022-02-22 00:39:50|287.9|285|287.84|284.94|287.9|285|287.73|284.83|34
1645490400000|2022-02-22 00:40:00|287.81|284.91|287.98|285.08|288|285.1|287.8|284.9|27
1645490410000|2022-02-22 00:40:10|287.99|285.09|287.99|285.09|288.06|285.16|287.98|285.08|18
1645490420000|2022-02-22 00:40:20|287.98|285.08|288.01|285.11|288.04|285.14|287.96|285.06|16
1645490430000|2022-02-22 00:40:30|288|285.1|287.92|285.02|288.06|285.16|287.92|285.02|14
1645490440000|2022-02-22 00:40:40|287.94|285.04|287.91|285.01|287.94|285.04|287.81|284.91|19
1645490450000|2022-02-22 00:40:50|287.89|284.99|287.91|285.01|287.92|285.02|287.89|284.99|14
1645490460000|2022-02-22 00:41:00|287.9|285|288.04|285.14|288.14|285.24|287.89|284.99|22
1645490470000|2022-02-22 00:41:10|288.02|285.12|288.03|285.13|288.07|285.17|287.8|284.9|30
1645490480000|2022-02-22 00:41:20|287.98|285.08|287.99|285.09|287.99|285.09|287.86|284.96|24
1645490490000|2022-02-22 00:41:30|288|285.1|287.98|285.08|288.12|285.22|287.98|285.08|26
1645490500000|2022-02-22 00:41:40|287.99|285.09|288.14|285.24|288.14|285.24|287.98|285.08|22
1645490510000|2022-02-22 00:41:50|288.13|285.23|288.14|285.24|288.17|285.27|288.06|285.16|32
1645490520000|2022-02-22 00:42:00|288.15|285.25|288.38|285.48|288.38|285.48|288.11|285.21|23
1645490530000|2022-02-22 00:42:10|288.41|285.51|288.56|285.66|288.6|285.7|288.39|285.49|30
1645490540000|2022-02-22 00:42:20|288.57|285.67|288.69|285.79|288.69|285.79|288.57|285.67|23
1645490550000|2022-02-22 00:42:30|288.7|285.8|288.86|285.96|288.86|285.96|288.64|285.74|15
1645490560000|2022-02-22 00:42:40|288.84|285.94|288.93|286.03|288.98|286.08|288.84|285.94|19
1645490570000|2022-02-22 00:42:50|288.92|286.02|288.78|285.88|288.92|286.02|288.78|285.88|31
1645490580000|2022-02-22 00:43:00|288.76|285.86|288.7|285.8|288.78|285.88|288.7|285.8|21
1645490590000|2022-02-22 00:43:10|288.71|285.81|288.66|285.76|288.72|285.82|288.66|285.76|12
1645490600000|2022-02-22 00:43:20|288.65|285.75|288.92|286.02|288.94|286.04|288.65|285.75|25
1645490610000|2022-02-22 00:43:30|288.93|286.03|288.97|286.07|289.02|286.12|288.92|286.02|20
1645490620000|2022-02-22 00:43:40|288.96|286.06|288.91|286.01|289.02|286.12|288.89|285.99|21
1645490630000|2022-02-22 00:43:50|288.89|285.99|288.67|285.77|288.91|286.01|288.66|285.76|31
1645490640000|2022-02-22 00:44:00|288.69|285.79|288.5|285.6|288.72|285.82|288.46|285.56|28
1645490650000|2022-02-22 00:44:10|288.51|285.61|288.63|285.73|288.7|285.8|288.51|285.61|25
1645490660000|2022-02-22 00:44:20|288.66|285.76|288.44|285.54|288.66|285.76|288.4|285.5|25
1645490670000|2022-02-22 00:44:30|288.46|285.56|288.33|285.43|288.48|285.58|288.31|285.41|26
1645490680000|2022-02-22 00:44:40|288.32|285.42|288.29|285.39|288.35|285.45|288.29|285.39|20
1645490690000|2022-02-22 00:44:50|288.22|285.32|288.35|285.45|288.36|285.46|288.19|285.29|22
1645490700000|2022-02-22 00:45:00|288.37|285.47|288.43|285.53|288.46|285.56|288.34|285.44|20
1645490710000|2022-02-22 00:45:10|288.45|285.55|288.58|285.68|288.6|285.7|288.43|285.53|13
1645490720000|2022-02-22 00:45:20|288.57|285.67|288.61|285.71|288.61|285.71|288.57|285.67|13
1645490730000|2022-02-22 00:45:30|288.6|285.7|288.76|285.86|288.79|285.89|288.6|285.7|16
1645490740000|2022-02-22 00:45:40|288.75|285.85|288.84|285.94|288.97|286.07|288.75|285.85|27
1645490750000|2022-02-22 00:45:50|288.83|285.93|288.65|285.75|288.84|285.94|288.65|285.75|21
1645490760000|2022-02-22 00:46:00|288.64|285.74|288.56|285.66|288.7|285.8|288.56|285.66|21
1645490770000|2022-02-22 00:46:10|288.55|285.65|288.65|285.75|288.65|285.75|288.46|285.56|24
1645490780000|2022-02-22 00:46:20|288.62|285.72|288.5|285.6|288.62|285.72|288.44|285.54|10
1645490790000|2022-02-22 00:46:30|288.52|285.62|288.43|285.53|288.55|285.65|288.42|285.52|23
1645490800000|2022-02-22 00:46:40|288.44|285.54|288.18|285.28|288.44|285.54|288.18|285.28|20
1645490810000|2022-02-22 00:46:50|288.17|285.27|288.07|285.17|288.17|285.27|288.02|285.12|23
1645490820000|2022-02-22 00:47:00|288.03|285.13|287.9|285|288.09|285.19|287.88|284.98|32
1645490830000|2022-02-22 00:47:10|287.92|285.02|287.94|285.04|288.01|285.11|287.92|285.02|20
1645490840000|2022-02-22 00:47:20|287.93|285.03|287.97|285.07|287.97|285.07|287.9|285|20
1645490850000|2022-02-22 00:47:30|287.96|285.06|287.9|285|288|285.1|287.85|284.95|19
1645490860000|2022-02-22 00:47:40|287.89|284.99|287.83|284.93|287.89|284.99|287.77|284.87|26
1645490870000|2022-02-22 00:47:50|287.84|284.94|287.87|284.97|288.03|285.13|287.84|284.94|27
1645490880000|2022-02-22 00:48:00|287.89|284.99|287.87|284.97|287.94|285.04|287.83|284.93|23
1645490890000|2022-02-22 00:48:10|287.82|284.92|287.73|284.83|287.83|284.93|287.72|284.82|19
1645490900000|2022-02-22 00:48:20|287.74|284.84|287.82|284.92|287.86|284.96|287.74|284.84|17
1645490910000|2022-02-22 00:48:30|287.81|284.91|288.32|285.42|288.33|285.43|287.81|284.91|28
1645490920000|2022-02-22 00:48:40|288.31|285.41|288.15|285.25|288.42|285.52|288.13|285.23|30
1645490930000|2022-02-22 00:48:50|288.14|285.24|288.08|285.18|288.17|285.27|288.05|285.15|26
1645490940000|2022-02-22 00:49:00|288.1|285.2|288.01|285.11|288.1|285.2|287.99|285.09|21
1645490950000|2022-02-22 00:49:10|288|285.1|288.2|285.3|288.22|285.32|287.99|285.09|23
1645490960000|2022-02-22 00:49:20|288.18|285.28|288.22|285.32|288.43|285.53|288.16|285.26|30
1645490970000|2022-02-22 00:49:30|288.21|285.31|288.24|285.34|288.32|285.42|288.17|285.27|26
1645490980000|2022-02-22 00:49:40|288.23|285.33|288.23|285.33|288.36|285.46|288.21|285.31|19
1645490990000|2022-02-22 00:49:50|288.24|285.34|288.25|285.35|288.37|285.47|288.24|285.34|22
1645491000000|2022-02-22 00:50:00|288.26|285.36|288.29|285.39|288.3|285.4|288.25|285.35|21
1645491010000|2022-02-22 00:50:10|288.28|285.38|288.12|285.22|288.28|285.38|288.11|285.21|24
1645491020000|2022-02-22 00:50:20|288.09|285.19|287.96|285.06|288.09|285.19|287.96|285.06|27
1645491030000|2022-02-22 00:50:30|287.97|285.07|287.94|285.04|288.03|285.13|287.88|284.98|29
1645491040000|2022-02-22 00:50:40|287.93|285.03|287.94|285.04|287.95|285.05|287.92|285.02|17
1645491050000|2022-02-22 00:50:50|287.93|285.03|287.93|285.03|287.99|285.09|287.93|285.03|17
1645491060000|2022-02-22 00:51:00|287.91|285.01|287.89|284.99|287.91|285.01|287.81|284.91|20
1645491070000|2022-02-22 00:51:10|287.88|284.98|287.89|284.99|287.9|285|287.87|284.97|15
1645491080000|2022-02-22 00:51:20|287.9|285|287.89|284.99|287.92|285.02|287.87|284.97|18
1645491090000|2022-02-22 00:51:30|287.88|284.98|287.87|284.97|287.91|285.01|287.84|284.94|19
1645491100000|2022-02-22 00:51:40|287.88|284.98|287.81|284.91|287.93|285.03|287.78|284.88|23
1645491110000|2022-02-22 00:51:50|287.82|284.92|287.81|284.91|287.82|284.92|287.75|284.85|23
1645491120000|2022-02-22 00:52:00|287.76|284.86|287.75|284.85|287.79|284.89|287.72|284.82|22
1645491130000|2022-02-22 00:52:10|287.74|284.84|287.77|284.87|287.79|284.89|287.74|284.84|17
1645491140000|2022-02-22 00:52:20|287.76|284.86|287.79|284.89|287.79|284.89|287.76|284.86|14
1645491150000|2022-02-22 00:52:30|287.78|284.88|287.82|284.92|287.83|284.93|287.77|284.87|19
1645491160000|2022-02-22 00:52:40|287.81|284.91|287.65|284.75|287.81|284.91|287.65|284.75|21
1645491170000|2022-02-22 00:52:50|287.64|284.74|287.65|284.75|287.66|284.76|287.64|284.74|8
1645491180000|2022-02-22 00:53:00|287.67|284.77|287.67|284.77|287.79|284.89|287.64|284.74|23
1645491190000|2022-02-22 00:53:10|287.69|284.79|287.36|284.46|287.69|284.79|287.36|284.46|27
1645491200000|2022-02-22 00:53:20|287.37|284.47|287.34|284.44|287.37|284.47|287.34|284.44|12
1645491210000|2022-02-22 00:53:30|287.35|284.45|287.26|284.36|287.35|284.45|287.19|284.29|27
1645491220000|2022-02-22 00:53:40|287.24|284.34|287.21|284.31|287.26|284.36|287.18|284.28|27
1645491230000|2022-02-22 00:53:50|287.2|284.3|287.21|284.31|287.25|284.35|287.19|284.29|15
1645491240000|2022-02-22 00:54:00|287.22|284.32|287.36|284.46|287.37|284.47|287.21|284.31|21
1645491250000|2022-02-22 00:54:10|287.35|284.45|287.32|284.42|287.35|284.45|287.26|284.36|26
1645491260000|2022-02-22 00:54:20|287.29|284.39|287.21|284.31|287.33|284.43|287.21|284.31|22
1645491270000|2022-02-22 00:54:30|287.22|284.32|287.22|284.32|287.24|284.34|287.2|284.3|17
1645491280000|2022-02-22 00:54:40|287.21|284.31|287.22|284.32|287.23|284.33|287.18|284.28|17
1645491290000|2022-02-22 00:54:50|287.21|284.31|287.23|284.33|287.24|284.34|287.19|284.29|21
1645491300000|2022-02-22 00:55:00|287.24|284.34|287.22|284.32|287.28|284.38|287.22|284.32|24
1645491310000|2022-02-22 00:55:10|287.23|284.33|287.25|284.35|287.3|284.4|287.21|284.31|21
1645491320000|2022-02-22 00:55:20|287.24|284.34|287.26|284.36|287.26|284.36|287.2|284.3|11
1645491330000|2022-02-22 00:55:30|287.28|284.38|287.31|284.41|287.45|284.55|287.28|284.38|23
1645491340000|2022-02-22 00:55:40|287.32|284.42|287.2|284.3|287.33|284.43|287.2|284.3|20
1645491350000|2022-02-22 00:55:50|287.19|284.29|287.22|284.32|287.23|284.33|287.19|284.29|15
1645491360000|2022-02-22 00:56:00|287.23|284.33|287.31|284.41|287.41|284.51|287.22|284.32|24
1645491370000|2022-02-22 00:56:10|287.29|284.39|287.31|284.41|287.31|284.41|287.2|284.3|22
1645491380000|2022-02-22 00:56:20|287.33|284.43|287.37|284.47|287.4|284.5|287.3|284.4|24
1645491390000|2022-02-22 00:56:30|287.39|284.49|287.69|284.79|287.7|284.8|287.39|284.49|25
1645491400000|2022-02-22 00:56:40|287.66|284.76|287.62|284.72|287.68|284.78|287.57|284.67|20
1645491410000|2022-02-22 00:56:50|287.63|284.73|287.45|284.55|287.65|284.75|287.44|284.54|23
1645491420000|2022-02-22 00:57:00|287.43|284.53|287.56|284.66|287.58|284.68|287.42|284.52|28
1645491430000|2022-02-22 00:57:10|287.58|284.68|287.54|284.64|287.62|284.72|287.51|284.61|26
1645491440000|2022-02-22 00:57:20|287.53|284.63|287.69|284.79|287.72|284.82|287.52|284.62|27
1645491450000|2022-02-22 00:57:30|287.68|284.78|287.83|284.93|287.83|284.93|287.68|284.78|10
1645491460000|2022-02-22 00:57:40|287.91|285.01|287.78|284.88|287.91|285.01|287.71|284.81|24
1645491470000|2022-02-22 00:57:50|287.77|284.87|287.76|284.86|287.85|284.95|287.74|284.84|19
1645491480000|2022-02-22 00:58:00|287.77|284.87|287.71|284.81|287.77|284.87|287.68|284.78|20
1645491490000|2022-02-22 00:58:10|287.72|284.82|287.65|284.75|287.74|284.84|287.64|284.74|16
1645491500000|2022-02-22 00:58:20|287.64|284.74|287.51|284.61|287.64|284.74|287.48|284.58|21
1645491510000|2022-02-22 00:58:30|287.5|284.6|287.49|284.59|287.6|284.7|287.46|284.56|24
1645491520000|2022-02-22 00:58:40|287.48|284.58|287.49|284.59|287.52|284.62|287.48|284.58|19
1645491530000|2022-02-22 00:58:50|287.48|284.58|287.54|284.64|287.58|284.68|287.48|284.58|25
1645491540000|2022-02-22 00:59:00|287.53|284.63|287.47|284.57|287.57|284.67|287.47|284.57|17
1645491550000|2022-02-22 00:59:10|287.48|284.58|287.46|284.56|287.51|284.61|287.42|284.52|14
1645491560000|2022-02-22 00:59:20|287.45|284.55|287.52|284.62|287.52|284.62|287.45|284.55|16
1645491570000|2022-02-22 00:59:30|287.51|284.61|287.53|284.63|287.53|284.63|287.51|284.61|17
1645491580000|2022-02-22 00:59:40|287.52|284.62|287.6|284.7|287.63|284.73|287.52|284.62|19
1645491590000|2022-02-22 00:59:50|287.61|284.71|287.62|284.72|287.64|284.74|287.58|284.68|13
1645491600000|2022-02-22 01:00:00|287.61|284.71|287.66|284.76|287.7|284.8|287.6|284.7|26
1645491610000|2022-02-22 01:00:10|287.73|284.83|287.65|284.75|287.75|284.85|287.62|284.72|23
1645491620000|2022-02-22 01:00:20|287.66|284.76|287.7|284.8|287.75|284.85|287.65|284.75|20
1645491630000|2022-02-22 01:00:30|287.73|284.83|287.67|284.77|287.74|284.84|287.67|284.77|26
1645491640000|2022-02-22 01:00:40|287.68|284.78|287.7|284.8|287.73|284.83|287.67|284.77|14
1645491650000|2022-02-22 01:00:50|287.71|284.81|287.64|284.74|287.74|284.84|287.62|284.72|23
1645491660000|2022-02-22 01:01:00|287.63|284.73|287.54|284.64|287.67|284.77|287.5|284.6|17
1645491670000|2022-02-22 01:01:10|287.53|284.63|287.29|284.39|287.54|284.64|287.27|284.37|18
1645491680000|2022-02-22 01:01:20|287.28|284.38|287.39|284.49|287.42|284.52|287.28|284.38|26
1645491690000|2022-02-22 01:01:30|287.38|284.48|287.34|284.44|287.4|284.5|287.34|284.44|15
1645491700000|2022-02-22 01:01:40|287.36|284.46|287.29|284.39|287.42|284.52|287.29|284.39|24
1645491710000|2022-02-22 01:01:50|287.3|284.4|287.25|284.35|287.37|284.47|287.22|284.32|24
1645491720000|2022-02-22 01:02:00|287.24|284.34|287.16|284.26|287.26|284.36|287.09|284.19|23
1645491730000|2022-02-22 01:02:10|287.17|284.27|287.22|284.32|287.28|284.38|287.17|284.27|28
1645491740000|2022-02-22 01:02:20|287.24|284.34|287.38|284.48|287.38|284.48|287.19|284.29|23
1645491750000|2022-02-22 01:02:30|287.41|284.51|287.32|284.42|287.44|284.54|287.32|284.42|20
1645491760000|2022-02-22 01:02:40|287.33|284.43|287.44|284.54|287.44|284.54|287.32|284.42|17
1645491770000|2022-02-22 01:02:50|287.46|284.56|287.44|284.54|287.5|284.6|287.39|284.49|21
1645491780000|2022-02-22 01:03:00|287.45|284.55|287.54|284.64|287.54|284.64|287.45|284.55|10
1645491790000|2022-02-22 01:03:10|287.52|284.62|287.52|284.62|287.53|284.63|287.5|284.6|11
1645491800000|2022-02-22 01:03:20|287.51|284.61|287.56|284.66|287.62|284.72|287.43|284.53|28
1645491810000|2022-02-22 01:03:30|287.57|284.67|287.68|284.78|287.68|284.78|287.57|284.67|24
1645491820000|2022-02-22 01:03:40|287.67|284.77|287.68|284.78|287.74|284.84|287.66|284.76|19
1645491830000|2022-02-22 01:03:50|287.69|284.79|287.69|284.79|287.72|284.82|287.68|284.78|19
1645491840000|2022-02-22 01:04:00|287.78|284.88|287.57|284.67|287.78|284.88|287.49|284.59|23
1645491850000|2022-02-22 01:04:10|287.58|284.68|287.46|284.56|287.63|284.73|287.46|284.56|18
1645491860000|2022-02-22 01:04:20|287.45|284.55|287.41|284.51|287.46|284.56|287.41|284.51|26
1645491870000|2022-02-22 01:04:30|287.43|284.53|287.33|284.43|287.43|284.53|287.3|284.4|26
1645491880000|2022-02-22 01:04:40|287.32|284.42|287.42|284.52|287.43|284.53|287.29|284.39|23
1645491890000|2022-02-22 01:04:50|287.43|284.53|287.4|284.5|287.44|284.54|287.38|284.48|20
1645491900000|2022-02-22 01:05:00|287.42|284.52|287.32|284.42|287.43|284.53|287.3|284.4|13
1645491910000|2022-02-22 01:05:10|287.34|284.44|287.25|284.35|287.34|284.44|287.24|284.34|18
1645491920000|2022-02-22 01:05:20|287.23|284.33|287.2|284.3|287.23|284.33|287.08|284.18|27
1645491930000|2022-02-22 01:05:30|287.19|284.29|287.13|284.23|287.26|284.36|287.12|284.22|30
1645491940000|2022-02-22 01:05:40|287.18|284.28|287.14|284.24|287.18|284.28|287.08|284.18|22
1645491950000|2022-02-22 01:05:50|287.11|284.21|287.08|284.18|287.15|284.25|287.08|284.18|20
1645491960000|2022-02-22 01:06:00|287.1|284.2|287.13|284.23|287.15|284.25|287.1|284.2|26
1645491970000|2022-02-22 01:06:10|287.12|284.22|286.9|284|287.12|284.22|286.9|284|23
1645491980000|2022-02-22 01:06:20|286.92|284.02|286.78|283.88|286.92|284.02|286.75|283.85|28
1645491990000|2022-02-22 01:06:30|286.75|283.85|286.74|283.84|286.76|283.86|286.72|283.82|22
1645492000000|2022-02-22 01:06:40|286.76|283.86|286.63|283.73|286.78|283.88|286.63|283.73|27
1645492010000|2022-02-22 01:06:50|286.65|283.75|286.64|283.74|286.69|283.79|286.63|283.73|11
1645492020000|2022-02-22 01:07:00|286.63|283.73|286.55|283.65|286.88|283.98|286.55|283.65|31
1645492030000|2022-02-22 01:07:10|286.57|283.67|286.39|283.49|286.58|283.68|286.37|283.47|29
1645492040000|2022-02-22 01:07:20|286.36|283.46|286.28|283.38|286.36|283.46|286.16|283.26|30
1645492050000|2022-02-22 01:07:30|286.29|283.39|286.3|283.4|286.46|283.56|286.24|283.34|30
1645492060000|2022-02-22 01:07:40|286.29|283.39|286.72|283.82|286.72|283.82|286.29|283.39|27
1645492070000|2022-02-22 01:07:50|286.73|283.83|286.73|283.83|286.81|283.91|286.65|283.75|29
1645492080000|2022-02-22 01:08:00|286.74|283.84|286.89|283.99|286.92|284.02|286.73|283.83|20
1645492090000|2022-02-22 01:08:10|286.97|284.07|286.95|284.05|287.07|284.17|286.93|284.03|24
1645492100000|2022-02-22 01:08:20|286.93|284.03|287.03|284.13|287.04|284.14|286.93|284.03|23
1645492110000|2022-02-22 01:08:30|287.04|284.14|287.35|284.45|287.35|284.45|287.04|284.14|26
1645492120000|2022-02-22 01:08:40|287.36|284.46|287.11|284.21|287.36|284.46|287.06|284.16|23
1645492130000|2022-02-22 01:08:50|287.1|284.2|287|284.1|287.13|284.23|287|284.1|25
1645492140000|2022-02-22 01:09:00|287.02|284.12|287.12|284.22|287.12|284.22|287|284.1|20
1645492150000|2022-02-22 01:09:10|287.11|284.21|287.1|284.2|287.12|284.22|287.06|284.16|17
1645492160000|2022-02-22 01:09:20|287.13|284.23|287.16|284.26|287.16|284.26|287.08|284.18|18
1645492170000|2022-02-22 01:09:30|287.2|284.3|287.26|284.36|287.28|284.38|287.19|284.29|26
1645492180000|2022-02-22 01:09:40|287.24|284.34|287.24|284.34|287.31|284.41|287.21|284.31|25
1645492190000|2022-02-22 01:09:50|287.22|284.32|287.13|284.23|287.23|284.33|287.06|284.16|26
1645492200000|2022-02-22 01:10:00|287.14|284.24|286.97|284.07|287.14|284.24|286.88|283.98|27
1645492210000|2022-02-22 01:10:10|286.96|284.06|287.02|284.12|287.08|284.18|286.94|284.04|26
1645492220000|2022-02-22 01:10:20|287.03|284.13|287.07|284.17|287.15|284.25|287.03|284.13|17
1645492230000|2022-02-22 01:10:30|287.09|284.19|286.91|284.01|287.1|284.2|286.87|283.97|18
1645492240000|2022-02-22 01:10:40|286.9|284|286.67|283.77|286.91|284.01|286.65|283.75|30
1645492250000|2022-02-22 01:10:50|286.64|283.74|286.65|283.75|286.72|283.82|286.63|283.73|19
1645492260000|2022-02-22 01:11:00|286.68|283.78|286.56|283.66|286.71|283.81|286.55|283.65|20
1645492270000|2022-02-22 01:11:10|286.55|283.65|286.7|283.8|286.71|283.81|286.55|283.65|21
1645492280000|2022-02-22 01:11:20|286.71|283.81|286.63|283.73|286.71|283.81|286.63|283.73|20
1645492290000|2022-02-22 01:11:30|286.71|283.81|286.54|283.64|286.71|283.81|286.49|283.59|25
1645492300000|2022-02-22 01:11:40|286.52|283.62|286.44|283.54|286.54|283.64|286.4|283.5|25
1645492310000|2022-02-22 01:11:50|286.43|283.53|286.35|283.45|286.47|283.57|286.32|283.42|23
1645492320000|2022-02-22 01:12:00|286.38|283.48|286.26|283.36|286.4|283.5|286.18|283.28|22
1645492330000|2022-02-22 01:12:10|286.28|283.38|286.24|283.34|286.38|283.48|286.24|283.34|24
1645492340000|2022-02-22 01:12:20|286.23|283.33|285.94|283.04|286.27|283.37|285.93|283.03|30
1645492350000|2022-02-22 01:12:30|285.93|283.03|286.12|283.22|286.14|283.24|285.93|283.03|25
1645492360000|2022-02-22 01:12:40|286.07|283.17|286.08|283.18|286.11|283.21|286.01|283.11|28
1645492370000|2022-02-22 01:12:50|286.07|283.17|286|283.1|286.09|283.19|286|283.1|30
1645492380000|2022-02-22 01:13:00|286.03|283.13|286.22|283.32|286.22|283.32|285.96|283.06|24
1645492390000|2022-02-22 01:13:10|286.21|283.31|286.44|283.54|286.46|283.56|286.2|283.3|28
1645492400000|2022-02-22 01:13:20|286.43|283.53|286.34|283.44|286.54|283.64|286.3|283.4|29
1645492410000|2022-02-22 01:13:30|286.36|283.46|286.36|283.46|286.45|283.55|286.35|283.45|27
1645492420000|2022-02-22 01:13:40|286.35|283.45|286.3|283.4|286.36|283.46|286.24|283.34|25
1645492430000|2022-02-22 01:13:50|286.33|283.43|286.26|283.36|286.33|283.43|286.25|283.35|24
1645492440000|2022-02-22 01:14:00|286.27|283.37|286.15|283.25|286.27|283.37|286.12|283.22|27
1645492450000|2022-02-22 01:14:10|286.12|283.22|286.24|283.34|286.28|283.38|286.09|283.19|21
1645492460000|2022-02-22 01:14:20|286.25|283.35|286.17|283.27|286.25|283.35|286.16|283.26|19
1645492470000|2022-02-22 01:14:30|286.23|283.33|286.32|283.42|286.34|283.44|286.23|283.33|19
1645492480000|2022-02-22 01:14:40|286.34|283.44|286.3|283.4|286.34|283.44|286.29|283.39|21
1645492490000|2022-02-22 01:14:50|286.31|283.41|286.14|283.24|286.37|283.47|286.14|283.24|25
1645492500000|2022-02-22 01:15:00|286.1|283.2|285.86|282.96|286.12|283.22|285.81|282.91|33
1645492510000|2022-02-22 01:15:10|285.85|282.95|285.86|282.96|285.94|283.04|285.81|282.91|28
1645492520000|2022-02-22 01:15:20|285.87|282.97|285.99|283.09|286.02|283.12|285.8|282.9|24
1645492530000|2022-02-22 01:15:30|285.96|283.06|285.98|283.08|286.03|283.13|285.88|282.98|30
1645492540000|2022-02-22 01:15:40|285.95|283.05|285.86|282.96|285.97|283.07|285.83|282.93|24
1645492550000|2022-02-22 01:15:50|285.83|282.93|285.88|282.98|285.91|283.01|285.8|282.9|27
1645492560000|2022-02-22 01:16:00|285.9|283|285.99|283.09|285.99|283.09|285.85|282.95|26
1645492570000|2022-02-22 01:16:10|285.98|283.08|286.12|283.22|286.15|283.25|285.98|283.08|25
1645492580000|2022-02-22 01:16:20|286.13|283.23|286.28|283.38|286.28|283.38|286.12|283.22|23
1645492590000|2022-02-22 01:16:30|286.26|283.36|286.03|283.13|286.26|283.36|286.03|283.13|31
1645492600000|2022-02-22 01:16:40|286.07|283.17|286.14|283.24|286.17|283.27|286.05|283.15|21
1645492610000|2022-02-22 01:16:50|286.15|283.25|286.1|283.2|286.16|283.26|286.06|283.16|27
1645492620000|2022-02-22 01:17:00|286.08|283.18|286.1|283.2|286.12|283.22|285.84|282.94|28
1645492630000|2022-02-22 01:17:10|286.09|283.19|286.14|283.24|286.16|283.26|286.03|283.13|29
1645492640000|2022-02-22 01:17:20|286.12|283.22|286.19|283.29|286.27|283.37|286.11|283.21|24
1645492650000|2022-02-22 01:17:30|286.16|283.26|286.16|283.26|286.23|283.33|286.16|283.26|22
1645492660000|2022-02-22 01:17:40|286.15|283.25|286.12|283.22|286.19|283.29|286.12|283.22|20
1645492670000|2022-02-22 01:17:50|286.14|283.24|286.16|283.26|286.16|283.26|286.13|283.23|16
1645492680000|2022-02-22 01:18:00|286.15|283.25|286.13|283.23|286.17|283.27|286.05|283.15|23
1645492690000|2022-02-22 01:18:10|286.14|283.24|286.13|283.23|286.16|283.26|286.12|283.22|19
1645492700000|2022-02-22 01:18:20|286.12|283.22|286.15|283.25|286.15|283.25|286.1|283.2|13
1645492710000|2022-02-22 01:18:30|286.17|283.27|286.3|283.4|286.3|283.4|286.15|283.25|21
1645492720000|2022-02-22 01:18:40|286.32|283.42|286.29|283.39|286.33|283.43|286.28|283.38|21
1645492730000|2022-02-22 01:18:50|286.31|283.41|286.31|283.41|286.36|283.46|286.27|283.37|31
1645492740000|2022-02-22 01:19:00|286.3|283.4|286.17|283.27|286.3|283.4|286.16|283.26|25
1645492750000|2022-02-22 01:19:10|286.18|283.28|286.31|283.41|286.35|283.45|286.17|283.27|22
1645492760000|2022-02-22 01:19:20|286.3|283.4|286.31|283.41|286.39|283.49|286.3|283.4|22
1645492770000|2022-02-22 01:19:30|286.3|283.4|286.35|283.45|286.36|283.46|286.3|283.4|22
1645492780000|2022-02-22 01:19:40|286.34|283.44|286.4|283.5|286.44|283.54|286.34|283.44|15
1645492790000|2022-02-22 01:19:50|286.42|283.52|286.41|283.51|286.44|283.54|286.29|283.39|24
1645492800000|2022-02-22 01:20:00|286.43|283.53|286.35|283.45|286.47|283.57|286.35|283.45|20
1645492810000|2022-02-22 01:20:10|286.38|283.48|286.32|283.42|286.41|283.51|286.3|283.4|21
1645492820000|2022-02-22 01:20:20|286.31|283.41|286.32|283.42|286.33|283.43|286.24|283.34|21
1645492830000|2022-02-22 01:20:30|286.33|283.43|286.38|283.48|286.44|283.54|286.33|283.43|19
1645492840000|2022-02-22 01:20:40|286.35|283.45|286.28|283.38|286.38|283.48|286.22|283.32|30
1645492850000|2022-02-22 01:20:50|286.27|283.37|286.21|283.31|286.27|283.37|286.19|283.29|17
1645492860000|2022-02-22 01:21:00|286.2|283.3|286.19|283.29|286.23|283.33|286.16|283.26|21
1645492870000|2022-02-22 01:21:10|286.21|283.31|285.99|283.09|286.21|283.31|285.91|283.01|23
1645492880000|2022-02-22 01:21:20|285.98|283.08|285.89|282.99|285.99|283.09|285.83|282.93|29
1645492890000|2022-02-22 01:21:30|285.92|283.02|285.95|283.05|286|283.1|285.92|283.02|21
1645492900000|2022-02-22 01:21:40|285.98|283.08|285.93|283.03|286.03|283.13|285.91|283.01|22
1645492910000|2022-02-22 01:21:50|285.94|283.04|285.77|282.87|285.97|283.07|285.76|282.86|26
1645492920000|2022-02-22 01:22:00|285.76|282.86|285.71|282.81|285.8|282.9|285.66|282.76|29
1645492930000|2022-02-22 01:22:10|285.7|282.8|285.77|282.87|285.86|282.96|285.66|282.76|29
1645492940000|2022-02-22 01:22:20|285.76|282.86|285.73|282.83|285.77|282.87|285.71|282.81|15
1645492950000|2022-02-22 01:22:30|285.72|282.82|285.61|282.71|285.75|282.85|285.61|282.71|23
1645492960000|2022-02-22 01:22:40|285.62|282.72|285.51|282.61|285.62|282.72|285.5|282.6|25
1645492970000|2022-02-22 01:22:50|285.52|282.62|285.25|282.35|285.55|282.65|285.22|282.32|23
1645492980000|2022-02-22 01:23:00|285.24|282.34|285.27|282.37|285.32|282.42|285.17|282.27|26
1645492990000|2022-02-22 01:23:10|285.29|282.39|285.33|282.43|285.33|282.43|285.19|282.29|24
1645493000000|2022-02-22 01:23:20|285.26|282.36|285.32|282.42|285.48|282.58|285.26|282.36|28
1645493010000|2022-02-22 01:23:30|285.33|282.43|285.24|282.34|285.33|282.43|285.21|282.31|18
1645493020000|2022-02-22 01:23:40|285.21|282.31|285.13|282.23|285.24|282.34|285.1|282.2|28
1645493030000|2022-02-22 01:23:50|285.12|282.22|285.01|282.11|285.12|282.22|284.93|282.03|21
1645493040000|2022-02-22 01:24:00|285.03|282.13|284.95|282.05|285.1|282.2|284.91|282.01|31
1645493050000|2022-02-22 01:24:10|284.94|282.04|284.68|281.78|284.94|282.04|284.63|281.73|32
1645493060000|2022-02-22 01:24:20|284.64|281.74|284.84|281.94|284.9|282|284.64|281.74|25
1645493070000|2022-02-22 01:24:30|284.85|281.95|284.82|281.92|284.99|282.09|284.81|281.91|22
1645493080000|2022-02-22 01:24:40|284.81|281.91|284.61|281.71|284.81|281.91|284.61|281.71|27
1645493090000|2022-02-22 01:24:50|284.62|281.72|284.83|281.93|284.83|281.93|284.58|281.68|23
1645493100000|2022-02-22 01:25:00|284.82|281.92|284.84|281.94|284.84|281.94|284.69|281.79|23
1645493110000|2022-02-22 01:25:10|284.86|281.96|284.92|282.02|284.93|282.03|284.81|281.91|22
1645493120000|2022-02-22 01:25:20|284.93|282.03|285.11|282.21|285.16|282.26|284.91|282.01|25
1645493130000|2022-02-22 01:25:30|285.07|282.17|284.88|281.98|285.07|282.17|284.88|281.98|25
1645493140000|2022-02-22 01:25:40|284.87|281.97|285.04|282.14|285.12|282.22|284.87|281.97|28
1645493150000|2022-02-22 01:25:50|285.05|282.15|285.1|282.2|285.17|282.27|285.05|282.15|21
1645493160000|2022-02-22 01:26:00|285.06|282.16|284.93|282.03|285.06|282.16|284.84|281.94|29
1645493170000|2022-02-22 01:26:10|284.94|282.04|285.05|282.15|285.1|282.2|284.94|282.04|30
1645493180000|2022-02-22 01:26:20|285.06|282.16|285.1|282.2|285.19|282.29|285.05|282.15|24
1645493190000|2022-02-22 01:26:30|285.11|282.21|285.05|282.15|285.11|282.21|284.99|282.09|18
1645493200000|2022-02-22 01:26:40|285.06|282.16|284.98|282.08|285.07|282.17|284.98|282.08|19
1645493210000|2022-02-22 01:26:50|284.97|282.07|285.16|282.26|285.18|282.28|284.96|282.06|23
1645493220000|2022-02-22 01:27:00|285.17|282.27|285.02|282.12|285.19|282.29|285|282.1|25
1645493230000|2022-02-22 01:27:10|285.04|282.14|284.98|282.08|285.11|282.21|284.95|282.05|24
1645493240000|2022-02-22 01:27:20|284.99|282.09|284.99|282.09|285.05|282.15|284.96|282.06|22
1645493250000|2022-02-22 01:27:30|284.98|282.08|284.76|281.86|284.99|282.09|284.76|281.86|22
1645493260000|2022-02-22 01:27:40|284.75|281.85|284.78|281.88|284.79|281.89|284.7|281.8|29
1645493270000|2022-02-22 01:27:50|284.79|281.89|284.81|281.91|284.86|281.96|284.78|281.88|21
1645493280000|2022-02-22 01:28:00|284.78|281.88|284.8|281.9|284.85|281.95|284.77|281.87|21
1645493290000|2022-02-22 01:28:10|284.82|281.92|284.67|281.77|284.82|281.92|284.66|281.76|21
1645493300000|2022-02-22 01:28:20|284.66|281.76|284.63|281.73|284.68|281.78|284.6|281.7|19
1645493310000|2022-02-22 01:28:30|284.64|281.74|284.73|281.83|284.73|281.83|284.61|281.71|14
1645493320000|2022-02-22 01:28:40|284.72|281.82|284.64|281.74|284.72|281.82|284.59|281.69|19
1645493330000|2022-02-22 01:28:50|284.66|281.76|284.69|281.79|284.77|281.87|284.63|281.73|24
1645493340000|2022-02-22 01:29:00|284.7|281.8|284.68|281.78|284.71|281.81|284.63|281.73|17
1645493350000|2022-02-22 01:29:10|284.67|281.77|284.76|281.86|284.79|281.89|284.67|281.77|24
1645493360000|2022-02-22 01:29:20|284.77|281.87|284.74|281.84|284.78|281.88|284.73|281.83|21
1645493370000|2022-02-22 01:29:30|284.81|281.91|284.97|282.07|285.01|282.11|284.8|281.9|29
1645493380000|2022-02-22 01:29:40|284.98|282.08|284.93|282.03|284.99|282.09|284.91|282.01|17
1645493390000|2022-02-22 01:29:50|284.92|282.02|284.83|281.93|284.99|282.09|284.83|281.93|26
1645493400000|2022-02-22 01:30:00|284.81|281.91|284.63|281.73|284.84|281.94|284.57|281.67|25
1645493410000|2022-02-22 01:30:10|284.64|281.74|284.83|281.93|284.84|281.94|284.59|281.69|27
1645493420000|2022-02-22 01:30:20|284.85|281.95|284.96|282.06|285|282.1|284.85|281.95|31
1645493430000|2022-02-22 01:30:30|284.97|282.07|284.71|281.81|284.98|282.08|284.66|281.76|27
1645493440000|2022-02-22 01:30:40|284.67|281.77|284.75|281.85|284.75|281.85|284.66|281.76|22
1645493450000|2022-02-22 01:30:50|284.74|281.84|284.69|281.79|284.75|281.85|284.68|281.78|13
1645493460000|2022-02-22 01:31:00|284.7|281.8|284.72|281.82|284.76|281.86|284.69|281.79|18
1645493470000|2022-02-22 01:31:10|284.71|281.81|284.97|282.07|284.98|282.08|284.71|281.81|21
1645493480000|2022-02-22 01:31:20|284.98|282.08|285.2|282.3|285.21|282.31|284.94|282.04|29
1645493490000|2022-02-22 01:31:30|285.19|282.29|285.2|282.3|285.2|282.3|285.09|282.19|24
1645493500000|2022-02-22 01:31:40|285.22|282.32|285.25|282.35|285.27|282.37|285.16|282.26|25
1645493510000|2022-02-22 01:31:50|285.26|282.36|285.21|282.31|285.27|282.37|285.18|282.28|23
1645493520000|2022-02-22 01:32:00|285.22|282.32|285.22|282.32|285.25|282.35|285.2|282.3|16
1645493530000|2022-02-22 01:32:10|285.23|282.33|285.16|282.26|285.23|282.33|285.16|282.26|21
1645493540000|2022-02-22 01:32:20|285.17|282.27|285.24|282.34|285.25|282.35|285.17|282.27|22
1645493550000|2022-02-22 01:32:30|285.22|282.32|285.23|282.33|285.31|282.41|285.21|282.31|20
1645493560000|2022-02-22 01:32:40|285.24|282.34|285.23|282.33|285.27|282.37|285.21|282.31|20
1645493570000|2022-02-22 01:32:50|285.24|282.34|285.18|282.28|285.24|282.34|285.18|282.28|15
1645493580000|2022-02-22 01:33:00|285.17|282.27|285.17|282.27|285.17|282.27|285.16|282.26|11
1645493590000|2022-02-22 01:33:10|285.16|282.26|285.34|282.44|285.34|282.44|285.16|282.26|23
1645493600000|2022-02-22 01:33:20|285.33|282.43|285.62|282.72|285.64|282.74|285.28|282.38|32
1645493610000|2022-02-22 01:33:30|285.67|282.77|285.57|282.67|285.67|282.77|285.46|282.56|32
1645493620000|2022-02-22 01:33:40|285.58|282.68|285.51|282.61|285.6|282.7|285.51|282.61|30
1645493630000|2022-02-22 01:33:50|285.5|282.6|285.48|282.58|285.54|282.64|285.48|282.58|16
1645493640000|2022-02-22 01:34:00|285.49|282.59|285.42|282.52|285.49|282.59|285.28|282.38|24
1645493650000|2022-02-22 01:34:10|285.46|282.56|285.43|282.53|285.5|282.6|285.39|282.49|25
1645493660000|2022-02-22 01:34:20|285.38|282.48|285.49|282.59|285.58|282.68|285.38|282.48|23
1645493670000|2022-02-22 01:34:30|285.52|282.62|285.58|282.68|285.59|282.69|285.51|282.61|19
1645493680000|2022-02-22 01:34:40|285.57|282.67|285.66|282.76|285.69|282.79|285.55|282.65|24
1645493690000|2022-02-22 01:34:50|285.65|282.75|285.71|282.81|285.71|282.81|285.61|282.71|23
1645493700000|2022-02-22 01:35:00|285.72|282.82|285.53|282.63|285.81|282.91|285.52|282.62|24
1645493710000|2022-02-22 01:35:10|285.54|282.64|285.57|282.67|285.61|282.71|285.48|282.58|17
1645493720000|2022-02-22 01:35:20|285.58|282.68|285.57|282.67|285.59|282.69|285.52|282.62|26
1645493730000|2022-02-22 01:35:30|285.58|282.68|285.73|282.83|285.73|282.83|285.56|282.66|26
1645493740000|2022-02-22 01:35:40|285.71|282.81|285.74|282.84|285.76|282.86|285.69|282.79|20
1645493750000|2022-02-22 01:35:50|285.73|282.83|285.68|282.78|285.75|282.85|285.68|282.78|16
1645493760000|2022-02-22 01:36:00|285.67|282.77|285.82|282.92|285.82|282.92|285.6|282.7|27
1645493770000|2022-02-22 01:36:10|285.83|282.93|285.71|282.81|285.96|283.06|285.68|282.78|29
1645493780000|2022-02-22 01:36:20|285.69|282.79|285.75|282.85|285.81|282.91|285.69|282.79|24
1645493790000|2022-02-22 01:36:30|285.74|282.84|285.96|283.06|286.01|283.11|285.74|282.84|26
1645493800000|2022-02-22 01:36:40|285.99|283.09|285.98|283.08|286|283.1|285.92|283.02|23
1645493810000|2022-02-22 01:36:50|285.99|283.09|285.94|283.04|286.03|283.13|285.92|283.02|17
1645493820000|2022-02-22 01:37:00|285.98|283.08|286.07|283.17|286.14|283.24|285.98|283.08|24
1645493830000|2022-02-22 01:37:10|286.06|283.16|285.89|282.99|286.06|283.16|285.88|282.98|23
1645493840000|2022-02-22 01:37:20|285.94|283.04|286.02|283.12|286.05|283.15|285.94|283.04|25
1645493850000|2022-02-22 01:37:30|286.03|283.13|286.23|283.33|286.23|283.33|286.02|283.12|31
1645493860000|2022-02-22 01:37:40|286.24|283.34|286.24|283.34|286.29|283.39|286.18|283.28|23
1645493870000|2022-02-22 01:37:50|286.28|283.38|286.41|283.51|286.57|283.67|286.28|283.38|29
1645493880000|2022-02-22 01:38:00|286.43|283.53|286.41|283.51|286.46|283.56|286.38|283.48|23
1645493890000|2022-02-22 01:38:10|286.37|283.47|286.32|283.42|286.41|283.51|286.29|283.39|19
1645493900000|2022-02-22 01:38:20|286.3|283.4|286.45|283.55|286.48|283.58|286.26|283.36|27
1645493910000|2022-02-22 01:38:30|286.44|283.54|286.45|283.55|286.48|283.58|286.36|283.46|23
1645493920000|2022-02-22 01:38:40|286.46|283.56|286.89|283.99|286.96|284.06|286.45|283.55|29
1645493930000|2022-02-22 01:38:50|286.87|283.97|286.96|284.06|287.01|284.11|286.87|283.97|21
1645493940000|2022-02-22 01:39:00|286.97|284.07|287.09|284.19|287.09|284.19|286.78|283.88|30
1645493950000|2022-02-22 01:39:10|287.1|284.2|287.27|284.37|287.31|284.41|287.09|284.19|31
1645493960000|2022-02-22 01:39:20|287.29|284.39|287.45|284.55|287.49|284.59|287.29|284.39|23
1645493970000|2022-02-22 01:39:30|287.46|284.56|287.58|284.68|287.61|284.71|287.43|284.53|22
1645493980000|2022-02-22 01:39:40|287.56|284.66|287.97|285.07|287.97|285.07|287.44|284.54|29
1645493990000|2022-02-22 01:39:50|287.98|285.08|288.13|285.23|288.17|285.27|287.91|285.01|32
1645494000000|2022-02-22 01:40:00|288.17|285.27|288.03|285.13|288.18|285.28|287.99|285.09|22
1645494010000|2022-02-22 01:40:10|288.04|285.14|288.01|285.11|288.1|285.2|287.97|285.07|26
1645494020000|2022-02-22 01:40:20|288.02|285.12|287.84|284.94|288.05|285.15|287.81|284.91|23
1645494030000|2022-02-22 01:40:30|287.85|284.95|287.83|284.93|287.92|285.02|287.81|284.91|25
1645494040000|2022-02-22 01:40:40|287.82|284.92|288.38|285.48|288.38|285.48|287.82|284.92|31
1645494050000|2022-02-22 01:40:50|288.46|285.56|288.82|285.92|288.86|285.96|288.34|285.44|32
1645494060000|2022-02-22 01:41:00|288.83|285.93|288.6|285.7|288.92|286.02|288.6|285.7|31
1645494070000|2022-02-22 01:41:10|288.65|285.75|288.51|285.61|288.66|285.76|288.41|285.51|36
1645494080000|2022-02-22 01:41:20|288.52|285.62|288.65|285.75|288.69|285.79|288.52|285.62|29
1645494090000|2022-02-22 01:41:30|288.66|285.76|288.69|285.79|288.75|285.85|288.62|285.72|26
1645494100000|2022-02-22 01:41:40|288.66|285.76|288.61|285.71|288.71|285.81|288.55|285.65|30
1645494110000|2022-02-22 01:41:50|288.6|285.7|288.35|285.45|288.62|285.72|288.34|285.44|32
1645494120000|2022-02-22 01:42:00|288.31|285.41|288.46|285.56|288.48|285.58|288.13|285.23|33
1645494130000|2022-02-22 01:42:10|288.52|285.62|288.58|285.68|288.67|285.77|288.5|285.6|23
1645494140000|2022-02-22 01:42:20|288.59|285.69|288.9|286|288.95|286.05|288.59|285.69|24
1645494150000|2022-02-22 01:42:30|288.89|285.99|288.84|285.94|288.92|286.02|288.72|285.82|27
1645494160000|2022-02-22 01:42:40|288.83|285.93|288.84|285.94|288.9|286|288.65|285.75|30
1645494170000|2022-02-22 01:42:50|288.83|285.93|289.08|286.18|289.12|286.22|288.78|285.88|36
1645494180000|2022-02-22 01:43:00|289.07|286.17|289.04|286.14|289.2|286.3|288.98|286.08|33
1645494190000|2022-02-22 01:43:10|289|286.1|288.96|286.06|289.02|286.12|288.85|285.95|30
1645494200000|2022-02-22 01:43:20|289.05|286.15|288.79|285.89|289.07|286.17|288.79|285.89|30
1645494210000|2022-02-22 01:43:30|288.69|285.79|288.66|285.76|288.78|285.88|288.59|285.69|25
1645494220000|2022-02-22 01:43:40|288.64|285.74|288.78|285.88|288.81|285.91|288.59|285.69|29
1645494230000|2022-02-22 01:43:50|288.77|285.87|288.62|285.72|288.78|285.88|288.56|285.66|23
1645494240000|2022-02-22 01:44:00|288.69|285.79|288.61|285.71|288.76|285.86|288.55|285.65|25
1645494250000|2022-02-22 01:44:10|288.6|285.7|288.57|285.67|288.65|285.75|288.56|285.66|19
1645494260000|2022-02-22 01:44:20|288.58|285.68|288.46|285.56|288.63|285.73|288.43|285.53|21
1645494270000|2022-02-22 01:44:30|288.41|285.51|288.18|285.28|288.41|285.51|288.18|285.28|24
1645494280000|2022-02-22 01:44:40|288.21|285.31|288.05|285.15|288.21|285.31|288|285.1|21
1645494290000|2022-02-22 01:44:50|288.07|285.17|288.22|285.32|288.25|285.35|288.02|285.12|13
1645494300000|2022-02-22 01:45:00|288.21|285.31|288.06|285.16|288.21|285.31|288.06|285.16|17
1645494310000|2022-02-22 01:45:10|288.14|285.24|288.07|285.17|288.14|285.24|287.97|285.07|16
1645494320000|2022-02-22 01:45:20|288.11|285.21|288.11|285.21|288.17|285.27|288.1|285.2|13
1645494330000|2022-02-22 01:45:30|288.14|285.24|288.06|285.16|288.14|285.24|288.04|285.14|17
1645494340000|2022-02-22 01:45:40|288.03|285.13|287.97|285.07|288.12|285.22|287.97|285.07|12
1645494350000|2022-02-22 01:45:50|287.98|285.08|288|285.1|288.11|285.21|287.93|285.03|24
1645494360000|2022-02-22 01:46:00|287.99|285.09|288.02|285.12|288.07|285.17|287.93|285.03|16
1645494370000|2022-02-22 01:46:10|287.98|285.08|287.82|284.92|287.99|285.09|287.81|284.91|15
1645494380000|2022-02-22 01:46:20|287.8|284.9|287.75|284.85|287.9|285|287.72|284.82|19
1645494390000|2022-02-22 01:46:30|287.68|284.78|287.53|284.63|287.73|284.83|287.53|284.63|20
1645494400000|2022-02-22 01:46:40|287.52|284.62|287.48|284.58|287.55|284.65|287.38|284.48|15
1645494410000|2022-02-22 01:46:50|287.49|284.59|287.63|284.73|287.63|284.73|287.46|284.56|17
1645494420000|2022-02-22 01:47:00|287.64|284.74|287.58|284.68|287.64|284.74|287.53|284.63|7
1645494430000|2022-02-22 01:47:10|287.57|284.67|287.34|284.44|287.58|284.68|287.34|284.44|24
1645494440000|2022-02-22 01:47:20|287.32|284.42|287.36|284.46|287.45|284.55|287.31|284.41|15
1645494450000|2022-02-22 01:47:30|287.34|284.44|287.41|284.51|287.44|284.54|287.27|284.37|16
1645494460000|2022-02-22 01:47:40|287.4|284.5|287.11|284.21|287.4|284.5|287.11|284.21|16
1645494470000|2022-02-22 01:47:50|287.1|284.2|287.02|284.12|287.11|284.21|287.01|284.11|17
1645494480000|2022-02-22 01:48:00|287.01|284.11|286.99|284.09|287.04|284.14|286.99|284.09|6
1645494490000|2022-02-22 01:48:10|287.05|284.15|287.14|284.24|287.14|284.24|287.05|284.15|6
1645494500000|2022-02-22 01:48:20|287.15|284.25|287.12|284.22|287.18|284.28|287.12|284.22|6
1645494510000|2022-02-22 01:48:30|287.1|284.2|287.08|284.18|287.1|284.2|287.05|284.15|12
1645494520000|2022-02-22 01:48:40|287.07|284.17|287.05|284.15|287.08|284.18|287.03|284.13|7
1645494530000|2022-02-22 01:48:50|287.08|284.18|287.2|284.3|287.21|284.31|287.08|284.18|14
1645494540000|2022-02-22 01:49:00|287.23|284.33|287.1|284.2|287.23|284.33|287.1|284.2|10
1645494550000|2022-02-22 01:49:10|287.08|284.18|286.96|284.06|287.11|284.21|286.96|284.06|14
1645494560000|2022-02-22 01:49:20|286.93|284.03|286.93|284.03|286.97|284.07|286.93|284.03|5
1645494570000|2022-02-22 01:49:30|287.01|284.11|287.26|284.36|287.26|284.36|287.01|284.11|22
1645494580000|2022-02-22 01:49:40|287.25|284.35|287.31|284.41|287.32|284.42|287.23|284.33|21
1645494590000|2022-02-22 01:49:50|287.29|284.39|287.45|284.55|287.54|284.64|287.29|284.39|30
1645494600000|2022-02-22 01:50:00|287.48|284.58|287.23|284.33|287.48|284.58|287.19|284.29|25
1645494610000|2022-02-22 01:50:10|287.27|284.37|287.32|284.42|287.36|284.46|287.19|284.29|25
1645494620000|2022-02-22 01:50:20|287.3|284.4|287.39|284.49|287.49|284.59|287.3|284.4|20
1645494630000|2022-02-22 01:50:30|287.35|284.45|287.38|284.48|287.42|284.52|287.35|284.45|15
1645494640000|2022-02-22 01:50:40|287.4|284.5|287.35|284.45|287.4|284.5|287.21|284.31|26
1645494650000|2022-02-22 01:50:50|287.34|284.44|287.34|284.44|287.34|284.44|287.31|284.41|11
1645494660000|2022-02-22 01:51:00|287.31|284.41|287.38|284.48|287.45|284.55|287.31|284.41|22
1645494670000|2022-02-22 01:51:10|287.39|284.49|287.57|284.67|287.58|284.68|287.38|284.48|27
1645494680000|2022-02-22 01:51:20|287.58|284.68|287.35|284.45|287.6|284.7|287.35|284.45|24
1645494690000|2022-02-22 01:51:30|287.37|284.47|287.13|284.23|287.4|284.5|287.13|284.23|28
1645494700000|2022-02-22 01:51:40|287.17|284.27|286.82|283.92|287.18|284.28|286.82|283.92|31
1645494710000|2022-02-22 01:51:50|286.8|283.9|286.97|284.07|286.97|284.07|286.76|283.86|26
1645494720000|2022-02-22 01:52:00|286.98|284.08|287.02|284.12|287.08|284.18|286.97|284.07|22
1645494730000|2022-02-22 01:52:10|287.01|284.11|286.97|284.07|287.01|284.11|286.88|283.98|17
1645494740000|2022-02-22 01:52:20|286.94|284.04|287.12|284.22|287.12|284.22|286.91|284.01|21
1645494750000|2022-02-22 01:52:30|287.11|284.21|286.98|284.08|287.14|284.24|286.98|284.08|27
1645494760000|2022-02-22 01:52:40|286.99|284.09|286.99|284.09|287.02|284.12|286.96|284.06|26
1645494770000|2022-02-22 01:52:50|287.02|284.12|286.99|284.09|287.12|284.22|286.99|284.09|21
1645494780000|2022-02-22 01:53:00|287.01|284.11|287.02|284.12|287.06|284.16|286.98|284.08|25
1645494790000|2022-02-22 01:53:10|287.01|284.11|286.91|284.01|287.03|284.13|286.9|284|25
1645494800000|2022-02-22 01:53:20|286.92|284.02|286.96|284.06|286.97|284.07|286.92|284.02|20
1645494810000|2022-02-22 01:53:30|286.95|284.05|287.1|284.2|287.11|284.21|286.93|284.03|24
1645494820000|2022-02-22 01:53:40|287.08|284.18|287.05|284.15|287.08|284.18|287.02|284.12|17
1645494830000|2022-02-22 01:53:50|287.08|284.18|287.1|284.2|287.11|284.21|287.03|284.13|25
1645494840000|2022-02-22 01:54:00|287.07|284.17|287.05|284.15|287.07|284.17|287.02|284.12|13
1645494850000|2022-02-22 01:54:10|287.02|284.12|286.87|283.97|287.08|284.18|286.87|283.97|26
1645494860000|2022-02-22 01:54:20|286.88|283.98|286.73|283.83|286.9|284|286.73|283.83|23
1645494870000|2022-02-22 01:54:30|286.75|283.85|286.74|283.84|286.81|283.91|286.73|283.83|13
1645494880000|2022-02-22 01:54:40|286.75|283.85|286.74|283.84|286.84|283.94|286.72|283.82|22
1645494890000|2022-02-22 01:54:50|286.75|283.85|286.78|283.88|286.78|283.88|286.75|283.85|10
1645494900000|2022-02-22 01:55:00|286.77|283.87|286.77|283.87|286.83|283.93|286.76|283.86|13
1645494910000|2022-02-22 01:55:10|286.76|283.86|286.84|283.94|286.94|284.04|286.76|283.86|28
1645494920000|2022-02-22 01:55:20|286.85|283.95|286.94|284.04|286.97|284.07|286.82|283.92|21
1645494930000|2022-02-22 01:55:30|286.89|283.99|286.78|283.88|286.95|284.05|286.77|283.87|25
1645494940000|2022-02-22 01:55:40|286.82|283.92|286.54|283.64|286.82|283.92|286.52|283.62|19
1645494950000|2022-02-22 01:55:50|286.5|283.6|286.59|283.69|286.65|283.75|286.5|283.6|13
1645494960000|2022-02-22 01:56:00|286.6|283.7|286.58|283.68|286.64|283.74|286.51|283.61|18
1645494970000|2022-02-22 01:56:10|286.6|283.7|286.78|283.88|286.78|283.88|286.59|283.69|23
1645494980000|2022-02-22 01:56:20|286.79|283.89|287|284.1|287.03|284.13|286.75|283.85|27
1645494990000|2022-02-22 01:56:30|286.99|284.09|287.08|284.18|287.13|284.23|286.99|284.09|25
1645495000000|2022-02-22 01:56:40|287.07|284.17|287.08|284.18|287.14|284.24|287.04|284.14|20
1645495010000|2022-02-22 01:56:50|287.09|284.19|287.19|284.29|287.19|284.29|287.03|284.13|20
1645495020000|2022-02-22 01:57:00|287.21|284.31|287.29|284.39|287.29|284.39|287.14|284.24|19
1645495030000|2022-02-22 01:57:10|287.27|284.37|287.13|284.23|287.27|284.37|287.1|284.2|21
1645495040000|2022-02-22 01:57:20|287.15|284.25|287.1|284.2|287.17|284.27|287.1|284.2|25
1645495050000|2022-02-22 01:57:30|287.11|284.21|287.09|284.19|287.15|284.25|287.09|284.19|18
1645495060000|2022-02-22 01:57:40|287.1|284.2|287.12|284.22|287.17|284.27|287.07|284.17|22
1645495070000|2022-02-22 01:57:50|287.13|284.23|287.24|284.34|287.26|284.36|287.13|284.23|23
1645495080000|2022-02-22 01:58:00|287.2|284.3|287.27|284.37|287.3|284.4|287.17|284.27|27
1645495090000|2022-02-22 01:58:10|287.29|284.39|287.34|284.44|287.45|284.55|287.29|284.39|27
1645495100000|2022-02-22 01:58:20|287.31|284.41|287.3|284.4|287.39|284.49|287.26|284.36|24
1645495110000|2022-02-22 01:58:30|287.39|284.49|287.33|284.43|287.4|284.5|287.28|284.38|19
1645495120000|2022-02-22 01:58:40|287.29|284.39|287.35|284.45|287.37|284.47|287.29|284.39|16
1645495130000|2022-02-22 01:58:50|287.33|284.43|287.51|284.61|287.51|284.61|287.33|284.43|26
1645495140000|2022-02-22 01:59:00|287.52|284.62|287.66|284.76|287.68|284.78|287.52|284.62|20
1645495150000|2022-02-22 01:59:10|287.64|284.74|287.68|284.78|287.68|284.78|287.52|284.62|18
1645495160000|2022-02-22 01:59:20|287.62|284.72|287.48|284.58|287.62|284.72|287.48|284.58|15
1645495170000|2022-02-22 01:59:30|287.49|284.59|287.42|284.52|287.55|284.65|287.41|284.51|22
1645495180000|2022-02-22 01:59:40|287.43|284.53|287.42|284.52|287.46|284.56|287.4|284.5|22
1645495190000|2022-02-22 01:59:50|287.43|284.53|287.45|284.55|287.57|284.67|287.41|284.51|21
1645495200000|2022-02-22 02:00:00|287.46|284.56|287.46|284.56|287.49|284.59|287.38|284.48|22
1645495210000|2022-02-22 02:00:10|287.47|284.57|287.39|284.49|287.49|284.59|287.38|284.48|18
1645495220000|2022-02-22 02:00:20|287.4|284.5|287.38|284.48|287.4|284.5|287.34|284.44|24
1645495230000|2022-02-22 02:00:30|287.37|284.47|287.12|284.22|287.38|284.48|287.12|284.22|27
1645495240000|2022-02-22 02:00:40|287.13|284.23|287.13|284.23|287.16|284.26|287.11|284.21|21
1645495250000|2022-02-22 02:00:50|287.12|284.22|287.11|284.21|287.12|284.22|287.1|284.2|16
1645495260000|2022-02-22 02:01:00|287.08|284.18|286.89|283.99|287.08|284.18|286.89|283.99|17
1645495270000|2022-02-22 02:01:10|286.88|283.98|286.94|284.04|286.94|284.04|286.86|283.96|17
1645495280000|2022-02-22 02:01:20|286.95|284.05|286.95|284.05|286.97|284.07|286.94|284.04|15
1645495290000|2022-02-22 02:01:30|286.96|284.06|286.92|284.02|286.96|284.06|286.86|283.96|14
1645495300000|2022-02-22 02:01:40|286.91|284.01|286.89|283.99|286.98|284.08|286.89|283.99|17
1645495310000|2022-02-22 02:01:50|286.88|283.98|286.88|283.98|286.91|284.01|286.85|283.95|21
1645495320000|2022-02-22 02:02:00|286.89|283.99|286.9|284|286.93|284.03|286.89|283.99|14
1645495330000|2022-02-22 02:02:10|286.89|283.99|286.81|283.91|286.92|284.02|286.81|283.91|23
1645495340000|2022-02-22 02:02:20|286.8|283.9|286.53|283.63|286.85|283.95|286.53|283.63|29
1645495350000|2022-02-22 02:02:30|286.52|283.62|286.37|283.47|286.54|283.64|286.37|283.47|26
1645495360000|2022-02-22 02:02:40|286.36|283.46|286.16|283.26|286.36|283.46|286.16|283.26|26
1645495370000|2022-02-22 02:02:50|286.15|283.25|286.3|283.4|286.32|283.42|286.14|283.24|26
1645495380000|2022-02-22 02:03:00|286.25|283.35|286.13|283.23|286.25|283.35|286.11|283.21|22
1645495390000|2022-02-22 02:03:10|286.14|283.24|285.94|283.04|286.14|283.24|285.94|283.04|32
1645495400000|2022-02-22 02:03:20|285.93|283.03|285.86|282.96|285.99|283.09|285.86|282.96|22
1645495410000|2022-02-22 02:03:30|285.87|282.97|285.98|283.08|286.02|283.12|285.87|282.97|20
1645495420000|2022-02-22 02:03:40|285.99|283.09|286.04|283.14|286.07|283.17|285.99|283.09|16
1645495430000|2022-02-22 02:03:50|286.02|283.12|285.89|282.99|286.02|283.12|285.83|282.93|24
1645495440000|2022-02-22 02:04:00|285.88|282.98|285.65|282.75|285.88|282.98|285.57|282.67|22
1645495450000|2022-02-22 02:04:10|285.64|282.74|285.69|282.79|285.71|282.81|285.62|282.72|21
1645495460000|2022-02-22 02:04:20|285.66|282.76|285.67|282.77|285.68|282.78|285.62|282.72|16
1645495470000|2022-02-22 02:04:30|285.66|282.76|285.6|282.7|285.66|282.76|285.56|282.66|25
1645495480000|2022-02-22 02:04:40|285.62|282.72|285.69|282.79|285.7|282.8|285.56|282.66|21
1645495490000|2022-02-22 02:04:50|285.78|282.88|285.79|282.89|285.95|283.05|285.74|282.84|27
1645495500000|2022-02-22 02:05:00|285.73|282.83|285.98|283.08|285.99|283.09|285.73|282.83|14
1645495510000|2022-02-22 02:05:10|286.03|283.13|286.13|283.23|286.29|283.39|286.03|283.13|25
1645495520000|2022-02-22 02:05:20|286.12|283.22|286.06|283.16|286.16|283.26|286.04|283.14|24
1645495530000|2022-02-22 02:05:30|286.05|283.15|286.07|283.17|286.13|283.23|286.04|283.14|18
1645495540000|2022-02-22 02:05:40|286.08|283.18|286.1|283.2|286.1|283.2|286.03|283.13|14
1645495550000|2022-02-22 02:05:50|286.11|283.21|286.29|283.39|286.29|283.39|286.06|283.16|27
1645495560000|2022-02-22 02:06:00|286.25|283.35|286.14|283.24|286.25|283.35|286.1|283.2|23
1645495570000|2022-02-22 02:06:10|286.15|283.25|286.13|283.23|286.18|283.28|286.1|283.2|18
1645495580000|2022-02-22 02:06:20|286.14|283.24|286.11|283.21|286.17|283.27|286.05|283.15|23
1645495590000|2022-02-22 02:06:30|286.13|283.23|286.31|283.41|286.34|283.44|286.09|283.19|24
1645495600000|2022-02-22 02:06:40|286.33|283.43|286.43|283.53|286.43|283.53|286.32|283.42|23
1645495610000|2022-02-22 02:06:50|286.42|283.52|286.39|283.49|286.48|283.58|286.37|283.47|29
1645495620000|2022-02-22 02:07:00|286.43|283.53|286.65|283.75|286.68|283.78|286.43|283.53|23
1645495630000|2022-02-22 02:07:10|286.66|283.76|286.45|283.55|286.7|283.8|286.44|283.54|25
1645495640000|2022-02-22 02:07:20|286.44|283.54|286.35|283.45|286.45|283.55|286.33|283.43|19
1645495650000|2022-02-22 02:07:30|286.36|283.46|286.4|283.5|286.4|283.5|286.34|283.44|16
1645495660000|2022-02-22 02:07:40|286.41|283.51|286.53|283.63|286.53|283.63|286.36|283.46|24
1645495670000|2022-02-22 02:07:50|286.56|283.66|286.53|283.63|286.56|283.66|286.44|283.54|15
1645495680000|2022-02-22 02:08:00|286.51|283.61|286.53|283.63|286.56|283.66|286.43|283.53|27
1645495690000|2022-02-22 02:08:10|286.52|283.62|286.6|283.7|286.6|283.7|286.48|283.58|22
1645495700000|2022-02-22 02:08:20|286.55|283.65|286.8|283.9|286.8|283.9|286.55|283.65|23
1645495710000|2022-02-22 02:08:30|286.69|283.79|286.45|283.55|286.69|283.79|286.44|283.54|23
1645495720000|2022-02-22 02:08:40|286.41|283.51|286.07|283.17|286.44|283.54|286.07|283.17|30
1645495730000|2022-02-22 02:08:50|286.06|283.16|286.1|283.2|286.11|283.21|286.03|283.13|27
1645495740000|2022-02-22 02:09:00|286.08|283.18|285.95|283.05|286.09|283.19|285.95|283.05|20
1645495750000|2022-02-22 02:09:10|285.94|283.04|285.87|282.97|285.99|283.09|285.86|282.96|17
1645495760000|2022-02-22 02:09:20|285.88|282.98|286.11|283.21|286.11|283.21|285.88|282.98|24
1645495770000|2022-02-22 02:09:30|286.12|283.22|286.21|283.31|286.24|283.34|286.12|283.22|25
1645495780000|2022-02-22 02:09:40|286.22|283.32|286.07|283.17|286.22|283.32|286.03|283.13|27
1645495790000|2022-02-22 02:09:50|286.05|283.15|285.96|283.06|286.08|283.18|285.94|283.04|21
1645495800000|2022-02-22 02:10:00|285.95|283.05|286.01|283.11|286.08|283.18|285.94|283.04|21
1645495810000|2022-02-22 02:10:10|285.99|283.09|285.87|282.97|286|283.1|285.86|282.96|18
1645495820000|2022-02-22 02:10:20|285.85|282.95|285.76|282.86|285.85|282.95|285.72|282.82|26
1645495830000|2022-02-22 02:10:30|285.75|282.85|285.66|282.76|285.75|282.85|285.61|282.71|23
1645495840000|2022-02-22 02:10:40|285.65|282.75|285.73|282.83|285.76|282.86|285.62|282.72|24
1645495850000|2022-02-22 02:10:50|285.74|282.84|285.74|282.84|285.77|282.87|285.72|282.82|22
1645495860000|2022-02-22 02:11:00|285.75|282.85|285.63|282.73|285.78|282.88|285.56|282.66|24
1645495870000|2022-02-22 02:11:10|285.62|282.72|285.58|282.68|285.62|282.72|285.5|282.6|33
1645495880000|2022-02-22 02:11:20|285.55|282.65|285.63|282.73|285.63|282.73|285.55|282.65|21
1645495890000|2022-02-22 02:11:30|285.65|282.75|285.78|282.88|285.78|282.88|285.61|282.71|20
1645495900000|2022-02-22 02:11:40|285.79|282.89|285.64|282.74|285.79|282.89|285.62|282.72|21
1645495910000|2022-02-22 02:11:50|285.63|282.73|285.47|282.57|285.64|282.74|285.46|282.56|19
1645495920000|2022-02-22 02:12:00|285.48|282.58|285.2|282.3|285.55|282.65|285.2|282.3|33
1645495930000|2022-02-22 02:12:10|285.21|282.31|285.11|282.21|285.33|282.43|285.11|282.21|29
1645495940000|2022-02-22 02:12:20|285.12|282.22|285.17|282.27|285.17|282.27|284.96|282.06|26
1645495950000|2022-02-22 02:12:30|285.16|282.26|285.33|282.43|285.36|282.46|285.16|282.26|20
1645495960000|2022-02-22 02:12:40|285.32|282.42|285.23|282.33|285.35|282.45|285.23|282.33|14
1645495970000|2022-02-22 02:12:50|285.24|282.34|285.45|282.55|285.5|282.6|285.24|282.34|24
1645495980000|2022-02-22 02:13:00|285.48|282.58|285.5|282.6|285.5|282.6|285.4|282.5|23
1645495990000|2022-02-22 02:13:10|285.52|282.62|285.5|282.6|285.55|282.65|285.45|282.55|23
1645496000000|2022-02-22 02:13:20|285.51|282.61|285.33|282.43|285.52|282.62|285.27|282.37|25
1645496010000|2022-02-22 02:13:30|285.34|282.44|285.4|282.5|285.4|282.5|285.22|282.32|29
1645496020000|2022-02-22 02:13:40|285.41|282.51|285.45|282.55|285.46|282.56|285.33|282.43|23
1645496030000|2022-02-22 02:13:50|285.44|282.54|285.46|282.56|285.49|282.59|285.39|282.49|25
1645496040000|2022-02-22 02:14:00|285.43|282.53|285.36|282.46|285.5|282.6|285.3|282.4|28
1645496050000|2022-02-22 02:14:10|285.37|282.47|285.35|282.45|285.37|282.47|285.33|282.43|18
1645496060000|2022-02-22 02:14:20|285.36|282.46|285.39|282.49|285.4|282.5|285.35|282.45|17
1645496070000|2022-02-22 02:14:30|285.41|282.51|285.45|282.55|285.51|282.61|285.41|282.51|20
1645496080000|2022-02-22 02:14:40|285.42|282.52|285.45|282.55|285.45|282.55|285.39|282.49|21
1645496090000|2022-02-22 02:14:50|285.44|282.54|285.54|282.64|285.55|282.65|285.44|282.54|18
1645496100000|2022-02-22 02:15:00|285.51|282.61|285.34|282.44|285.51|282.61|285.34|282.44|18
1645496110000|2022-02-22 02:15:10|285.36|282.46|285.47|282.57|285.47|282.57|285.35|282.45|10
1645496120000|2022-02-22 02:15:20|285.48|282.58|285.47|282.57|285.51|282.61|285.44|282.54|17
1645496130000|2022-02-22 02:15:30|285.54|282.64|285.75|282.85|285.75|282.85|285.5|282.6|22
1645496140000|2022-02-22 02:15:40|285.8|282.9|286.17|283.27|286.18|283.28|285.79|282.89|32
1645496150000|2022-02-22 02:15:50|286.21|283.31|286.18|283.28|286.21|283.31|286.1|283.2|24
1645496160000|2022-02-22 02:16:00|286.23|283.33|285.95|283.05|286.26|283.36|285.91|283.01|27
1645496170000|2022-02-22 02:16:10|285.96|283.06|285.76|282.86|285.96|283.06|285.76|282.86|25
1645496180000|2022-02-22 02:16:20|285.77|282.87|285.74|282.84|285.78|282.88|285.71|282.81|22
1645496190000|2022-02-22 02:16:30|285.81|282.91|285.83|282.93|285.89|282.99|285.81|282.91|20
1645496200000|2022-02-22 02:16:40|285.84|282.94|285.85|282.95|285.87|282.97|285.82|282.92|10
1645496210000|2022-02-22 02:16:50|285.86|282.96|285.96|283.06|286.03|283.13|285.86|282.96|27
1645496220000|2022-02-22 02:17:00|286.02|283.12|285.84|282.94|286.03|283.13|285.84|282.94|27
1645496230000|2022-02-22 02:17:10|285.86|282.96|285.8|282.9|285.86|282.96|285.75|282.85|21
1645496240000|2022-02-22 02:17:20|285.77|282.87|285.85|282.95|285.85|282.95|285.76|282.86|25
1645496250000|2022-02-22 02:17:30|285.84|282.94|285.84|282.94|285.88|282.98|285.79|282.89|14
1645496260000|2022-02-22 02:17:40|285.83|282.93|285.85|282.95|285.86|282.96|285.83|282.93|13
1645496270000|2022-02-22 02:17:50|285.84|282.94|285.84|282.94|285.87|282.97|285.81|282.91|22
1645496280000|2022-02-22 02:18:00|285.85|282.95|285.72|282.82|285.86|282.96|285.7|282.8|16
1645496290000|2022-02-22 02:18:10|285.71|282.81|285.81|282.91|285.82|282.92|285.68|282.78|21
1645496300000|2022-02-22 02:18:20|285.82|282.92|285.91|283.01|285.95|283.05|285.79|282.89|22
1645496310000|2022-02-22 02:18:30|285.92|283.02|285.95|283.05|285.97|283.07|285.89|282.99|25
1645496320000|2022-02-22 02:18:40|285.94|283.04|285.94|283.04|285.96|283.06|285.93|283.03|13
1645496330000|2022-02-22 02:18:50|285.98|283.08|286|283.1|286.07|283.17|285.95|283.05|23
1645496340000|2022-02-22 02:19:00|286.01|283.11|286.07|283.17|286.17|283.27|286.01|283.11|21
1645496350000|2022-02-22 02:19:10|286.08|283.18|286.01|283.11|286.13|283.23|285.98|283.08|22
1645496360000|2022-02-22 02:19:20|286.03|283.13|286|283.1|286.03|283.13|285.99|283.09|18
1645496370000|2022-02-22 02:19:30|286.01|283.11|286.06|283.16|286.09|283.19|286|283.1|20
1645496380000|2022-02-22 02:19:40|286.07|283.17|286.11|283.21|286.13|283.23|286.06|283.16|21
1645496390000|2022-02-22 02:19:50|286.12|283.22|286.16|283.26|286.19|283.29|286.11|283.21|20
1645496400000|2022-02-22 02:20:00|286.15|283.25|286.1|283.2|286.16|283.26|286.05|283.15|15
1645496410000|2022-02-22 02:20:10|286.09|283.19|286.2|283.3|286.27|283.37|286.08|283.18|26
1645496420000|2022-02-22 02:20:20|286.18|283.28|286.11|283.21|286.18|283.28|286.08|283.18|21
1645496430000|2022-02-22 02:20:30|286.1|283.2|286.12|283.22|286.14|283.24|286.1|283.2|11
1645496440000|2022-02-22 02:20:40|286.13|283.23|286.09|283.19|286.13|283.23|286.08|283.18|19
1645496450000|2022-02-22 02:20:50|286.08|283.18|286.09|283.19|286.11|283.21|286.08|283.18|16
1645496460000|2022-02-22 02:21:00|286.1|283.2|286.12|283.22|286.15|283.25|286.08|283.18|21
1645496470000|2022-02-22 02:21:10|286.11|283.21|286.18|283.28|286.18|283.28|286.11|283.21|10
1645496480000|2022-02-22 02:21:20|286.16|283.26|286.15|283.25|286.21|283.31|286.13|283.23|20
1645496490000|2022-02-22 02:21:30|286.17|283.27|286.13|283.23|286.17|283.27|286.11|283.21|14
1645496500000|2022-02-22 02:21:40|286.12|283.22|286.15|283.25|286.17|283.27|286.1|283.2|13
1645496510000|2022-02-22 02:21:50|286.16|283.26|286.46|283.56|286.49|283.59|286.15|283.25|19
1645496520000|2022-02-22 02:22:00|286.52|283.62|286.49|283.59|286.54|283.64|286.49|283.59|9
1645496530000|2022-02-22 02:22:10|286.48|283.58|286.43|283.53|286.53|283.63|286.43|283.53|18
1645496540000|2022-02-22 02:22:20|286.42|283.52|286.3|283.4|286.42|283.52|286.25|283.35|20
1645496550000|2022-02-22 02:22:30|286.29|283.39|286.25|283.35|286.33|283.43|286.25|283.35|19
1645496560000|2022-02-22 02:22:40|286.26|283.36|286.09|283.19|286.27|283.37|286.08|283.18|20
1645496570000|2022-02-22 02:22:50|286.08|283.18|286.03|283.13|286.08|283.18|286|283.1|19
1645496580000|2022-02-22 02:23:00|286.05|283.15|286.11|283.21|286.15|283.25|286.02|283.12|21
1645496590000|2022-02-22 02:23:10|286.12|283.22|285.76|282.86|286.12|283.22|285.76|282.86|28
1645496600000|2022-02-22 02:23:20|285.74|282.84|285.7|282.8|285.8|282.9|285.7|282.8|18
1645496610000|2022-02-22 02:23:30|285.71|282.81|285.77|282.87|285.78|282.88|285.69|282.79|28
1645496620000|2022-02-22 02:23:40|285.78|282.88|285.67|282.77|285.78|282.88|285.67|282.77|20
1645496630000|2022-02-22 02:23:50|285.64|282.74|285.39|282.49|285.7|282.8|285.37|282.47|25
1645496640000|2022-02-22 02:24:00|285.35|282.45|285.48|282.58|285.52|282.62|285.35|282.45|29
1645496650000|2022-02-22 02:24:10|285.44|282.54|285.39|282.49|285.48|282.58|285.39|282.49|14
1645496660000|2022-02-22 02:24:20|285.4|282.5|285.36|282.46|285.4|282.5|285.31|282.41|18
1645496670000|2022-02-22 02:24:30|285.37|282.47|285.44|282.54|285.51|282.61|285.34|282.44|25
1645496680000|2022-02-22 02:24:40|285.43|282.53|285.43|282.53|285.49|282.59|285.42|282.52|23
1645496690000|2022-02-22 02:24:50|285.44|282.54|285.58|282.68|285.65|282.75|285.44|282.54|18
1645496700000|2022-02-22 02:25:00|285.6|282.7|285.68|282.78|285.68|282.78|285.59|282.69|9
1645496710000|2022-02-22 02:25:10|285.66|282.76|285.66|282.76|285.69|282.79|285.65|282.75|12
1645496720000|2022-02-22 02:25:20|285.67|282.77|285.95|283.05|285.96|283.06|285.67|282.77|29
1645496730000|2022-02-22 02:25:30|285.92|283.02|285.94|283.04|286.05|283.15|285.92|283.02|20
1645496740000|2022-02-22 02:25:40|285.95|283.05|285.84|282.94|286.02|283.12|285.84|282.94|28
1645496750000|2022-02-22 02:25:50|285.85|282.95|285.85|282.95|285.91|283.01|285.82|282.92|18
1645496760000|2022-02-22 02:26:00|285.84|282.94|285.83|282.93|285.87|282.97|285.83|282.93|20
1645496770000|2022-02-22 02:26:10|285.84|282.94|285.86|282.96|285.87|282.97|285.8|282.9|20
1645496780000|2022-02-22 02:26:20|285.87|282.97|285.95|283.05|285.97|283.07|285.86|282.96|20
1645496790000|2022-02-22 02:26:30|285.96|283.06|285.85|282.95|285.96|283.06|285.82|282.92|20
1645496800000|2022-02-22 02:26:40|285.82|282.92|285.57|282.67|285.83|282.93|285.56|282.66|24
1645496810000|2022-02-22 02:26:50|285.58|282.68|285.44|282.54|285.68|282.78|285.39|282.49|25
1645496820000|2022-02-22 02:27:00|285.42|282.52|285.42|282.52|285.47|282.57|285.36|282.46|22
1645496830000|2022-02-22 02:27:10|285.43|282.53|285.57|282.67|285.59|282.69|285.43|282.53|15
1645496840000|2022-02-22 02:27:20|285.58|282.68|285.54|282.64|285.58|282.68|285.51|282.61|24
1645496850000|2022-02-22 02:27:30|285.53|282.63|285.51|282.61|285.54|282.64|285.49|282.59|15
1645496860000|2022-02-22 02:27:40|285.5|282.6|285.44|282.54|285.56|282.66|285.43|282.53|21
1645496870000|2022-02-22 02:27:50|285.43|282.53|285.45|282.55|285.49|282.59|285.43|282.53|26
1645496880000|2022-02-22 02:28:00|285.46|282.56|285.43|282.53|285.48|282.58|285.43|282.53|26
1645496890000|2022-02-22 02:28:10|285.41|282.51|285.31|282.41|285.46|282.56|285.28|282.38|30
1645496900000|2022-02-22 02:28:20|285.29|282.39|285.32|282.42|285.33|282.43|285.26|282.36|22
1645496910000|2022-02-22 02:28:30|285.33|282.43|285.3|282.4|285.38|282.48|285.29|282.39|31
1645496920000|2022-02-22 02:28:40|285.31|282.41|285.39|282.49|285.47|282.57|285.27|282.37|21
1645496930000|2022-02-22 02:28:50|285.38|282.48|285.35|282.45|285.4|282.5|285.35|282.45|26
1645496940000|2022-02-22 02:29:00|285.34|282.44|285.32|282.42|285.36|282.46|285.29|282.39|23
1645496950000|2022-02-22 02:29:10|285.28|282.38|285.46|282.56|285.5|282.6|285.28|282.38|24
1645496960000|2022-02-22 02:29:20|285.45|282.55|285.32|282.42|285.46|282.56|285.27|282.37|22
1645496970000|2022-02-22 02:29:30|285.31|282.41|285.37|282.47|285.42|282.52|285.29|282.39|33
1645496980000|2022-02-22 02:29:40|285.33|282.43|285.28|282.38|285.36|282.46|285.28|282.38|17
1645496990000|2022-02-22 02:29:50|285.29|282.39|285.31|282.41|285.33|282.43|285.27|282.37|24
1645497000000|2022-02-22 02:30:00|285.29|282.39|285.51|282.61|285.52|282.62|285.16|282.26|31
1645497010000|2022-02-22 02:30:10|285.59|282.69|285.68|282.78|285.73|282.83|285.51|282.61|36
1645497020000|2022-02-22 02:30:20|285.67|282.77|285.65|282.75|285.7|282.8|285.44|282.54|29
1645497030000|2022-02-22 02:30:30|285.69|282.79|285.49|282.59|285.69|282.79|285.42|282.52|25
1645497040000|2022-02-22 02:30:40|285.47|282.57|285.56|282.66|285.59|282.69|285.46|282.56|25
1645497050000|2022-02-22 02:30:50|285.57|282.67|285.54|282.64|285.59|282.69|285.54|282.64|23
1645497060000|2022-02-22 02:31:00|285.55|282.65|285.51|282.61|285.55|282.65|285.47|282.57|20
1645497070000|2022-02-22 02:31:10|285.52|282.62|285.58|282.68|285.63|282.73|285.51|282.61|23
1645497080000|2022-02-22 02:31:20|285.59|282.69|285.58|282.68|285.62|282.72|285.56|282.66|23
1645497090000|2022-02-22 02:31:30|285.59|282.69|285.48|282.58|285.59|282.69|285.47|282.57|20
1645497100000|2022-02-22 02:31:40|285.5|282.6|285.51|282.61|285.52|282.62|285.47|282.57|22
1645497110000|2022-02-22 02:31:50|285.52|282.62|285.52|282.62|285.55|282.65|285.51|282.61|15
1645497120000|2022-02-22 02:32:00|285.51|282.61|285.64|282.74|285.68|282.78|285.47|282.57|19
1645497130000|2022-02-22 02:32:10|285.65|282.75|285.64|282.74|285.66|282.76|285.62|282.72|13
1645497140000|2022-02-22 02:32:20|285.65|282.75|285.85|282.95|285.95|283.05|285.65|282.75|25
1645497150000|2022-02-22 02:32:30|285.84|282.94|286.04|283.14|286.04|283.14|285.84|282.94|21
1645497160000|2022-02-22 02:32:40|286.05|283.15|286.03|283.13|286.07|283.17|285.97|283.07|23
1645497170000|2022-02-22 02:32:50|286.04|283.14|286.01|283.11|286.09|283.19|285.99|283.09|23
1645497180000|2022-02-22 02:33:00|286.03|283.13|286.18|283.28|286.19|283.29|286|283.1|26
1645497190000|2022-02-22 02:33:10|286.16|283.26|286.13|283.23|286.2|283.3|286.12|283.22|24
1645497200000|2022-02-22 02:33:20|286.15|283.25|285.87|282.97|286.15|283.25|285.84|282.94|25
1645497210000|2022-02-22 02:33:30|285.86|282.96|285.92|283.02|285.96|283.06|285.85|282.95|18
1645497220000|2022-02-22 02:33:40|285.93|283.03|285.91|283.01|285.93|283.03|285.85|282.95|15
1645497230000|2022-02-22 02:33:50|285.9|283|285.98|283.08|285.98|283.08|285.89|282.99|10
1645497240000|2022-02-22 02:34:00|285.99|283.09|286.05|283.15|286.05|283.15|285.96|283.06|23
1645497250000|2022-02-22 02:34:10|286.07|283.17|286.05|283.15|286.09|283.19|286.01|283.11|17
1645497260000|2022-02-22 02:34:20|286.06|283.16|286.11|283.21|286.11|283.21|286.01|283.11|21
1645497270000|2022-02-22 02:34:30|286.06|283.16|286.09|283.19|286.12|283.22|286.06|283.16|13
1645497280000|2022-02-22 02:34:40|286.08|283.18|286.08|283.18|286.09|283.19|286.05|283.15|12
1645497290000|2022-02-22 02:34:50|286.09|283.19|286.15|283.25|286.18|283.28|286.09|283.19|20
1645497300000|2022-02-22 02:35:00|286.14|283.24|286.24|283.34|286.28|283.38|286.14|283.24|22
1645497310000|2022-02-22 02:35:10|286.25|283.35|286.49|283.59|286.55|283.65|286.25|283.35|25
1645497320000|2022-02-22 02:35:20|286.47|283.57|286.46|283.56|286.49|283.59|286.43|283.53|21
1645497330000|2022-02-22 02:35:30|286.47|283.57|286.5|283.6|286.5|283.6|286.46|283.56|3
1645497340000|2022-02-22 02:35:40|286.48|283.58|286.75|283.85|286.77|283.87|286.48|283.58|32
1645497350000|2022-02-22 02:35:50|286.74|283.84|286.93|284.03|286.93|284.03|286.73|283.83|23
1645497360000|2022-02-22 02:36:00|286.92|284.02|286.85|283.95|286.92|284.02|286.82|283.92|22
1645497370000|2022-02-22 02:36:10|286.86|283.96|286.88|283.98|286.93|284.03|286.84|283.94|21
1645497380000|2022-02-22 02:36:20|286.86|283.96|286.97|284.07|287.01|284.11|286.86|283.96|17
1645497390000|2022-02-22 02:36:30|286.98|284.08|286.97|284.07|287|284.1|286.94|284.04|19
1645497400000|2022-02-22 02:36:40|286.94|284.04|287.09|284.19|287.09|284.19|286.94|284.04|23
1645497410000|2022-02-22 02:36:50|287.08|284.18|287.25|284.35|287.25|284.35|287.08|284.18|23
1645497420000|2022-02-22 02:37:00|287.22|284.32|287.08|284.18|287.3|284.4|286.99|284.09|24
1645497430000|2022-02-22 02:37:10|287.06|284.16|287.04|284.14|287.16|284.26|287.03|284.13|24
1645497440000|2022-02-22 02:37:20|287.03|284.13|287.09|284.19|287.12|284.22|287.03|284.13|18
1645497450000|2022-02-22 02:37:30|287.08|284.18|287.08|284.18|287.12|284.22|287.06|284.16|19
1645497460000|2022-02-22 02:37:40|287.09|284.19|287.08|284.18|287.09|284.19|287.03|284.13|20
1645497470000|2022-02-22 02:37:50|287.07|284.17|287.2|284.3|287.21|284.31|287.07|284.17|16
1645497480000|2022-02-22 02:38:00|287.18|284.28|287.08|284.18|287.18|284.28|287.08|284.18|11
1645497490000|2022-02-22 02:38:10|287.09|284.19|287|284.1|287.09|284.19|287|284.1|14
1645497500000|2022-02-22 02:38:20|287.01|284.11|287.17|284.27|287.18|284.28|286.97|284.07|27
1645497510000|2022-02-22 02:38:30|287.15|284.25|287.16|284.26|287.18|284.28|287.14|284.24|19
1645497520000|2022-02-22 02:38:40|287.15|284.25|287.16|284.26|287.16|284.26|287.13|284.23|8
1645497530000|2022-02-22 02:38:50|287.15|284.25|287.14|284.24|287.16|284.26|287.11|284.21|13
1645497540000|2022-02-22 02:39:00|287.13|284.23|287.05|284.15|287.14|284.24|287.01|284.11|24
1645497550000|2022-02-22 02:39:10|287.04|284.14|286.99|284.09|287.04|284.14|286.98|284.08|10
1645497560000|2022-02-22 02:39:20|287|284.1|287.26|284.36|287.27|284.37|286.99|284.09|26
1645497570000|2022-02-22 02:39:30|287.24|284.34|287.33|284.43|287.33|284.43|287.24|284.34|21
1645497580000|2022-02-22 02:39:40|287.36|284.46|287.29|284.39|287.38|284.48|287.26|284.36|12
1645497590000|2022-02-22 02:39:50|287.3|284.4|287.31|284.41|287.36|284.46|287.24|284.34|16
1645497600000|2022-02-22 02:40:00|287.32|284.42|287.36|284.46|287.36|284.46|287.29|284.39|15
1645497610000|2022-02-22 02:40:10|287.35|284.45|287.48|284.58|287.48|284.58|287.33|284.43|18
1645497620000|2022-02-22 02:40:20|287.47|284.57|287.38|284.48|287.47|284.57|287.36|284.46|18
1645497630000|2022-02-22 02:40:30|287.37|284.47|287.16|284.26|287.37|284.47|287.16|284.26|16
1645497640000|2022-02-22 02:40:40|287.1|284.2|286.94|284.04|287.1|284.2|286.93|284.03|24
1645497650000|2022-02-22 02:40:50|286.93|284.03|286.89|283.99|286.97|284.07|286.89|283.99|18
1645497660000|2022-02-22 02:41:00|286.88|283.98|286.96|284.06|287.06|284.16|286.84|283.94|26
1645497670000|2022-02-22 02:41:10|286.99|284.09|287.08|284.18|287.08|284.18|286.96|284.06|19
1645497680000|2022-02-22 02:41:20|287.11|284.21|286.97|284.07|287.19|284.29|286.97|284.07|24
1645497690000|2022-02-22 02:41:30|286.94|284.04|286.96|284.06|287|284.1|286.91|284.01|24
1645497700000|2022-02-22 02:41:40|286.92|284.02|286.95|284.05|286.97|284.07|286.91|284.01|19
1645497710000|2022-02-22 02:41:50|286.91|284.01|286.93|284.03|286.94|284.04|286.86|283.96|13
1645497720000|2022-02-22 02:42:00|286.92|284.02|286.94|284.04|286.98|284.08|286.92|284.02|9
1645497730000|2022-02-22 02:42:10|286.92|284.02|286.9|284|286.97|284.07|286.87|283.97|16
1645497740000|2022-02-22 02:42:20|286.86|283.96|286.77|283.87|286.88|283.98|286.77|283.87|16
1645497750000|2022-02-22 02:42:30|286.86|283.96|286.81|283.91|286.89|283.99|286.79|283.89|25
1645497760000|2022-02-22 02:42:40|286.82|283.92|286.77|283.87|286.82|283.92|286.75|283.85|9
1645497770000|2022-02-22 02:42:50|286.78|283.88|286.76|283.86|286.78|283.88|286.73|283.83|18
1645497780000|2022-02-22 02:43:00|286.78|283.88|286.86|283.96|286.92|284.02|286.78|283.88|20
1645497790000|2022-02-22 02:43:10|286.88|283.98|286.87|283.97|286.88|283.98|286.84|283.94|21
1645497800000|2022-02-22 02:43:20|286.83|283.93|286.72|283.82|286.86|283.96|286.71|283.81|16
1645497810000|2022-02-22 02:43:30|286.73|283.83|286.73|283.83|286.73|283.83|286.64|283.74|15
1645497820000|2022-02-22 02:43:40|286.7|283.8|286.66|283.76|286.74|283.84|286.62|283.72|24
1645497830000|2022-02-22 02:43:50|286.65|283.75|286.68|283.78|286.74|283.84|286.63|283.73|23
1645497840000|2022-02-22 02:44:00|286.74|283.84|286.76|283.86|286.82|283.92|286.67|283.77|23
1645497850000|2022-02-22 02:44:10|286.75|283.85|286.76|283.86|286.76|283.86|286.75|283.85|6
1645497860000|2022-02-22 02:44:20|286.75|283.85|286.92|284.02|286.92|284.02|286.75|283.85|15
1645497870000|2022-02-22 02:44:30|286.9|284|286.82|283.92|286.92|284.02|286.82|283.92|18
1645497880000|2022-02-22 02:44:40|286.83|283.93|286.86|283.96|286.89|283.99|286.8|283.9|19
1645497890000|2022-02-22 02:44:50|286.88|283.98|286.88|283.98|286.89|283.99|286.88|283.98|9
1645497900000|2022-02-22 02:45:00|286.86|283.96|286.88|283.98|286.89|283.99|286.86|283.96|4
1645497910000|2022-02-22 02:45:10|286.87|283.97|287.05|284.15|287.06|284.16|286.87|283.97|11
1645497920000|2022-02-22 02:45:20|287.07|284.17|287.06|284.16|287.15|284.25|287.04|284.14|20
1645497930000|2022-02-22 02:45:30|287.07|284.17|287.1|284.2|287.11|284.21|287.07|284.17|17
1645497940000|2022-02-22 02:45:40|287.11|284.21|287.05|284.15|287.12|284.22|287.02|284.12|17
1645497950000|2022-02-22 02:45:50|287.04|284.14|287.13|284.23|287.14|284.24|287|284.1|22
1645497960000|2022-02-22 02:46:00|287.15|284.25|287.09|284.19|287.15|284.25|287.06|284.16|25
1645497970000|2022-02-22 02:46:10|287.08|284.18|287.09|284.19|287.09|284.19|287.07|284.17|17
1645497980000|2022-02-22 02:46:20|287.08|284.18|287.07|284.17|287.11|284.21|287.04|284.14|18
1645497990000|2022-02-22 02:46:30|287.08|284.18|287.06|284.16|287.08|284.18|287.04|284.14|17
1645498000000|2022-02-22 02:46:40|287.05|284.15|287.15|284.25|287.15|284.25|287.05|284.15|15
1645498010000|2022-02-22 02:46:50|287.13|284.23|287.42|284.52|287.45|284.55|287.1|284.2|27
1645498020000|2022-02-22 02:47:00|287.43|284.53|287.43|284.53|287.44|284.54|287.39|284.49|14
1645498030000|2022-02-22 02:47:10|287.42|284.52|287.26|284.36|287.43|284.53|287.26|284.36|15
1645498040000|2022-02-22 02:47:20|287.22|284.32|287.27|284.37|287.34|284.44|287.21|284.31|18
1645498050000|2022-02-22 02:47:30|287.29|284.39|287.27|284.37|287.3|284.4|287.23|284.33|17
1645498060000|2022-02-22 02:47:40|287.26|284.36|287.25|284.35|287.27|284.37|287.24|284.34|14
1645498070000|2022-02-22 02:47:50|287.26|284.36|287.32|284.42|287.34|284.44|287.24|284.34|16
1645498080000|2022-02-22 02:48:00|287.33|284.43|287.18|284.28|287.33|284.43|287.18|284.28|12
1645498090000|2022-02-22 02:48:10|287.16|284.26|287.03|284.13|287.18|284.28|287.02|284.12|23
1645498100000|2022-02-22 02:48:20|287.02|284.12|287.12|284.22|287.16|284.26|287|284.1|25
1645498110000|2022-02-22 02:48:30|287.13|284.23|287.08|284.18|287.18|284.28|287.08|284.18|24
1645498120000|2022-02-22 02:48:40|287.09|284.19|287.14|284.24|287.14|284.24|287.09|284.19|18
1645498130000|2022-02-22 02:48:50|287.15|284.25|287.02|284.12|287.15|284.25|287|284.1|21
1645498140000|2022-02-22 02:49:00|287.01|284.11|287.03|284.13|287.04|284.14|286.95|284.05|23
1645498150000|2022-02-22 02:49:10|286.98|284.08|286.93|284.03|286.98|284.08|286.91|284.01|22
1645498160000|2022-02-22 02:49:20|286.92|284.02|286.76|283.86|286.95|284.05|286.75|283.85|18
1645498170000|2022-02-22 02:49:30|286.79|283.89|286.82|283.92|286.83|283.93|286.73|283.83|13
1645498180000|2022-02-22 02:49:40|286.8|283.9|286.68|283.78|286.82|283.92|286.65|283.75|28
1645498190000|2022-02-22 02:49:50|286.69|283.79|286.82|283.92|286.86|283.96|286.66|283.76|17
1645498200000|2022-02-22 02:50:00|286.83|283.93|286.82|283.92|286.84|283.94|286.8|283.9|15
1645498210000|2022-02-22 02:50:10|286.8|283.9|286.9|284|286.91|284.01|286.8|283.9|19
1645498220000|2022-02-22 02:50:20|286.91|284.01|287.16|284.26|287.16|284.26|286.91|284.01|26
1645498230000|2022-02-22 02:50:30|287.18|284.28|287.26|284.36|287.26|284.36|287.14|284.24|24
1645498240000|2022-02-22 02:50:40|287.28|284.38|287.45|284.55|287.46|284.56|287.27|284.37|23
1645498250000|2022-02-22 02:50:50|287.44|284.54|287.53|284.63|287.57|284.67|287.43|284.53|17
1645498260000|2022-02-22 02:51:00|287.55|284.65|287.55|284.65|287.58|284.68|287.54|284.64|15
1645498270000|2022-02-22 02:51:10|287.54|284.64|287.45|284.55|287.57|284.67|287.45|284.55|25
1645498280000|2022-02-22 02:51:20|287.48|284.58|287.45|284.55|287.48|284.58|287.37|284.47|21
1645498290000|2022-02-22 02:51:30|287.42|284.52|287.46|284.56|287.53|284.63|287.38|284.48|21
1645498300000|2022-02-22 02:51:40|287.45|284.55|287.4|284.5|287.47|284.57|287.38|284.48|21
1645498310000|2022-02-22 02:51:50|287.39|284.49|287.28|284.38|287.45|284.55|287.27|284.37|20
1645498320000|2022-02-22 02:52:00|287.31|284.41|287.23|284.33|287.32|284.42|287.23|284.33|18
1645498330000|2022-02-22 02:52:10|287.25|284.35|287.13|284.23|287.25|284.35|287.08|284.18|18
1645498340000|2022-02-22 02:52:20|287.14|284.24|287.25|284.35|287.26|284.36|287.14|284.24|21
1645498350000|2022-02-22 02:52:30|287.26|284.36|287.15|284.25|287.27|284.37|287.14|284.24|18
1645498360000|2022-02-22 02:52:40|287.16|284.26|287.11|284.21|287.16|284.26|287.11|284.21|7
1645498370000|2022-02-22 02:52:50|287.1|284.2|286.96|284.06|287.14|284.24|286.96|284.06|19
1645498380000|2022-02-22 02:53:00|286.94|284.04|286.81|283.91|286.94|284.04|286.8|283.9|29
1645498390000|2022-02-22 02:53:10|286.8|283.9|286.71|283.81|286.87|283.97|286.71|283.81|23
1645498400000|2022-02-22 02:53:20|286.7|283.8|286.7|283.8|286.73|283.83|286.68|283.78|18
1645498410000|2022-02-22 02:53:30|286.69|283.79|286.73|283.83|286.73|283.83|286.68|283.78|14
1645498420000|2022-02-22 02:53:40|286.72|283.82|286.58|283.68|286.72|283.82|286.57|283.67|20
1645498430000|2022-02-22 02:53:50|286.57|283.67|286.5|283.6|286.6|283.7|286.5|283.6|23
1645498440000|2022-02-22 02:54:00|286.49|283.59|286.53|283.63|286.55|283.65|286.49|283.59|17
1645498450000|2022-02-22 02:54:10|286.5|283.6|286.34|283.44|286.52|283.62|286.25|283.35|25
1645498460000|2022-02-22 02:54:20|286.33|283.43|286.32|283.42|286.34|283.44|286.22|283.32|25
1645498470000|2022-02-22 02:54:30|286.31|283.41|286.48|283.58|286.55|283.65|286.29|283.39|22
1645498480000|2022-02-22 02:54:40|286.49|283.59|286.45|283.55|286.49|283.59|286.42|283.52|14
1645498490000|2022-02-22 02:54:50|286.44|283.54|286.48|283.58|286.53|283.63|286.41|283.51|17
1645498500000|2022-02-22 02:55:00|286.47|283.57|286.6|283.7|286.62|283.72|286.47|283.57|24
1645498510000|2022-02-22 02:55:10|286.61|283.71|286.92|284.02|286.92|284.02|286.58|283.68|21
1645498520000|2022-02-22 02:55:20|286.93|284.03|286.88|283.98|286.94|284.04|286.82|283.92|21
1645498530000|2022-02-22 02:55:30|286.87|283.97|286.79|283.89|286.87|283.97|286.79|283.89|14
1645498540000|2022-02-22 02:55:40|286.8|283.9|286.8|283.9|286.82|283.92|286.78|283.88|12
1645498550000|2022-02-22 02:55:50|286.78|283.88|286.75|283.85|286.78|283.88|286.74|283.84|22
1645498560000|2022-02-22 02:56:00|286.74|283.84|286.79|283.89|286.79|283.89|286.74|283.84|12
1645498570000|2022-02-22 02:56:10|286.8|283.9|286.75|283.85|286.83|283.93|286.7|283.8|23
1645498580000|2022-02-22 02:56:20|286.74|283.84|286.5|283.6|286.74|283.84|286.5|283.6|23
1645498590000|2022-02-22 02:56:30|286.49|283.59|286.53|283.63|286.56|283.66|286.49|283.59|16
1645498600000|2022-02-22 02:56:40|286.52|283.62|286.54|283.64|286.54|283.64|286.51|283.61|12
1645498610000|2022-02-22 02:56:50|286.53|283.63|286.47|283.57|286.55|283.65|286.46|283.56|20
1645498620000|2022-02-22 02:57:00|286.46|283.56|286.33|283.43|286.52|283.62|286.33|283.43|24
1645498630000|2022-02-22 02:57:10|286.3|283.4|286.11|283.21|286.32|283.42|286.07|283.17|25
1645498640000|2022-02-22 02:57:20|286.1|283.2|285.98|283.08|286.1|283.2|285.93|283.03|24
1645498650000|2022-02-22 02:57:30|285.99|283.09|286.21|283.31|286.25|283.35|285.99|283.09|20
1645498660000|2022-02-22 02:57:40|286.16|283.26|286.19|283.29|286.21|283.31|286.14|283.24|21
1645498670000|2022-02-22 02:57:50|286.18|283.28|286.19|283.29|286.2|283.3|286.16|283.26|15
1645498680000|2022-02-22 02:58:00|286.2|283.3|286.2|283.3|286.21|283.31|286.16|283.26|13
1645498690000|2022-02-22 02:58:10|286.15|283.25|286|283.1|286.15|283.25|285.99|283.09|26
1645498700000|2022-02-22 02:58:20|285.99|283.09|286.02|283.12|286.03|283.13|285.99|283.09|11
1645498710000|2022-02-22 02:58:30|286.06|283.16|286.13|283.23|286.2|283.3|286.06|283.16|26
1645498720000|2022-02-22 02:58:40|286.14|283.24|286.16|283.26|286.17|283.27|286.1|283.2|21
1645498730000|2022-02-22 02:58:50|286.15|283.25|286.53|283.63|286.54|283.64|286.14|283.24|32
1645498740000|2022-02-22 02:59:00|286.49|283.59|286.76|283.86|286.86|283.96|286.49|283.59|21
1645498750000|2022-02-22 02:59:10|286.77|283.87|286.72|283.82|286.81|283.91|286.7|283.8|23
1645498760000|2022-02-22 02:59:20|286.74|283.84|286.67|283.77|286.77|283.87|286.65|283.75|24
1645498770000|2022-02-22 02:59:30|286.66|283.76|286.72|283.82|286.74|283.84|286.66|283.76|22
1645498780000|2022-02-22 02:59:40|286.75|283.85|286.87|283.97|286.88|283.98|286.75|283.85|20
1645498790000|2022-02-22 02:59:50|286.88|283.98|286.71|283.81|286.89|283.99|286.71|283.81|22
1645498800000|2022-02-22 03:00:00|286.74|283.84|286.75|283.85|286.92|284.02|286.74|283.84|30
1645498810000|2022-02-22 03:00:10|286.69|283.79|286.37|283.47|286.69|283.79|286.37|283.47|21
1645498820000|2022-02-22 03:00:20|286.36|283.46|286.37|283.47|286.41|283.51|286.34|283.44|18
1645498830000|2022-02-22 03:00:30|286.38|283.48|286.4|283.5|286.44|283.54|286.36|283.46|19
1645498840000|2022-02-22 03:00:40|286.41|283.51|286.48|283.58|286.48|283.58|286.41|283.51|12
1645498850000|2022-02-22 03:00:50|286.45|283.55|286.43|283.53|286.53|283.63|286.43|283.53|17
1645498860000|2022-02-22 03:01:00|286.44|283.54|286.28|283.38|286.44|283.54|286.28|283.38|20
1645498870000|2022-02-22 03:01:10|286.29|283.39|286.34|283.44|286.35|283.45|286.26|283.36|17
1645498880000|2022-02-22 03:01:20|286.36|283.46|286.42|283.52|286.43|283.53|286.36|283.46|14
1645498890000|2022-02-22 03:01:30|286.43|283.53|286.39|283.49|286.44|283.54|286.39|283.49|17
1645498900000|2022-02-22 03:01:40|286.4|283.5|286.42|283.52|286.43|283.53|286.39|283.49|11
1645498910000|2022-02-22 03:01:50|286.41|283.51|286.3|283.4|286.43|283.53|286.28|283.38|21
1645498920000|2022-02-22 03:02:00|286.32|283.42|286.28|283.38|286.39|283.49|286.27|283.37|19
1645498930000|2022-02-22 03:02:10|286.27|283.37|286.38|283.48|286.4|283.5|286.27|283.37|18
1645498940000|2022-02-22 03:02:20|286.39|283.49|286.37|283.47|286.39|283.49|286.32|283.42|15
1645498950000|2022-02-22 03:02:30|286.36|283.46|286.19|283.29|286.39|283.49|286.18|283.28|24
1645498960000|2022-02-22 03:02:40|286.18|283.28|286.22|283.32|286.24|283.34|286.17|283.27|14
1645498970000|2022-02-22 03:02:50|286.21|283.31|286.03|283.13|286.22|283.32|286.03|283.13|14
1645498980000|2022-02-22 03:03:00|286.04|283.14|286.09|283.19|286.09|283.19|286.04|283.14|10
1645498990000|2022-02-22 03:03:10|286.1|283.2|286.11|283.21|286.17|283.27|286.04|283.14|22
1645499000000|2022-02-22 03:03:20|286.1|283.2|285.88|282.98|286.1|283.2|285.87|282.97|23
1645499010000|2022-02-22 03:03:30|285.89|282.99|285.55|282.65|285.92|283.02|285.53|282.63|29
1645499020000|2022-02-22 03:03:40|285.54|282.64|285.59|282.69|285.66|282.76|285.4|282.5|29
1645499030000|2022-02-22 03:03:50|285.58|282.68|285.39|282.49|285.62|282.72|285.39|282.49|22
1645499040000|2022-02-22 03:04:00|285.38|282.48|285.58|282.68|285.66|282.76|285.34|282.44|19
1645499050000|2022-02-22 03:04:10|285.57|282.67|285.61|282.71|285.62|282.72|285.54|282.64|17
1645499060000|2022-02-22 03:04:20|285.6|282.7|285.4|282.5|285.6|282.7|285.4|282.5|24
1645499070000|2022-02-22 03:04:30|285.38|282.48|285.2|282.3|285.38|282.48|285.18|282.28|30
1645499080000|2022-02-22 03:04:40|285.18|282.28|284.48|281.58|285.18|282.28|284.46|281.56|33
1645499090000|2022-02-22 03:04:50|284.44|281.54|284.37|281.47|284.56|281.66|284.29|281.39|34
1645499100000|2022-02-22 03:05:00|284.33|281.43|284.18|281.28|284.63|281.73|284.18|281.28|35
1645499110000|2022-02-22 03:05:10|284.22|281.32|284.01|281.11|284.22|281.32|283.93|281.03|25
1645499120000|2022-02-22 03:05:20|284.04|281.14|283.39|280.49|284.04|281.14|283.36|280.46|31
1645499130000|2022-02-22 03:05:30|283.38|280.48|283.47|280.57|283.71|280.81|283.38|280.48|37
1645499140000|2022-02-22 03:05:40|283.45|280.55|283.23|280.33|283.5|280.6|283.23|280.33|23
1645499150000|2022-02-22 03:05:50|283.24|280.34|283.16|280.26|283.25|280.35|282.87|279.97|28
1645499160000|2022-02-22 03:06:00|283.17|280.27|282.84|279.94|283.24|280.34|282.84|279.94|28
1645499170000|2022-02-22 03:06:10|282.77|279.87|282.47|279.57|282.77|279.87|282.35|279.45|30
1645499180000|2022-02-22 03:06:20|282.5|279.6|282.51|279.61|282.75|279.85|282.33|279.43|35
1645499190000|2022-02-22 03:06:30|282.48|279.58|282.27|279.37|282.48|279.58|282.2|279.3|23
1645499200000|2022-02-22 03:06:40|282.34|279.44|282.47|279.57|282.53|279.63|282.32|279.42|30
1645499210000|2022-02-22 03:06:50|282.44|279.54|282.78|279.88|282.78|279.88|282.44|279.54|29
1645499220000|2022-02-22 03:07:00|282.79|279.89|283|280.1|283.05|280.15|282.79|279.89|32
1645499230000|2022-02-22 03:07:10|282.99|280.09|282.54|279.64|282.99|280.09|282.46|279.56|31
1645499240000|2022-02-22 03:07:20|282.56|279.66|282.73|279.83|282.85|279.95|282.56|279.66|34
1645499250000|2022-02-22 03:07:30|282.69|279.79|282.49|279.59|282.69|279.79|282.35|279.45|28
1645499260000|2022-02-22 03:07:40|282.47|279.57|283|280.1|283.13|280.23|282.47|279.57|32
1645499270000|2022-02-22 03:07:50|282.99|280.09|282.82|279.92|283.01|280.11|282.82|279.92|22
1645499280000|2022-02-22 03:08:00|282.78|279.88|282.31|279.41|282.82|279.92|282.25|279.35|29
1645499290000|2022-02-22 03:08:10|282.32|279.42|282.18|279.28|282.32|279.42|282.15|279.25|30
1645499300000|2022-02-22 03:08:20|282.17|279.27|282.32|279.42|282.65|279.75|282.15|279.25|33
1645499310000|2022-02-22 03:08:30|282.35|279.45|282.51|279.61|282.71|279.81|282.35|279.45|34
1645499320000|2022-02-22 03:08:40|282.53|279.63|282.66|279.76|282.69|279.79|282.53|279.63|30
1645499330000|2022-02-22 03:08:50|282.65|279.75|282.59|279.69|282.69|279.79|282.59|279.69|30
1645499340000|2022-02-22 03:09:00|282.58|279.68|282.93|280.03|282.93|280.03|282.56|279.66|26
1645499350000|2022-02-22 03:09:10|282.91|280.01|282.79|279.89|283|280.1|282.73|279.83|30
1645499360000|2022-02-22 03:09:20|282.83|279.93|282.56|279.66|282.83|279.93|282.56|279.66|30
1645499370000|2022-02-22 03:09:30|282.6|279.7|282.85|279.95|282.87|279.97|282.54|279.64|31
1645499380000|2022-02-22 03:09:40|282.89|279.99|282.65|279.75|282.89|279.99|282.64|279.74|25
1645499390000|2022-02-22 03:09:50|282.66|279.76|282.61|279.71|282.77|279.87|282.61|279.71|20
1645499400000|2022-02-22 03:10:00|282.6|279.7|282.65|279.75|282.74|279.84|282.58|279.68|29
1645499410000|2022-02-22 03:10:10|282.67|279.77|282.95|280.05|282.95|280.05|282.64|279.74|26
1645499420000|2022-02-22 03:10:20|282.98|280.08|282.83|279.93|283.01|280.11|282.79|279.89|31
1645499430000|2022-02-22 03:10:30|282.84|279.94|282.85|279.95|283.04|280.14|282.81|279.91|26
1645499440000|2022-02-22 03:10:40|282.9|280|282.94|280.04|283.03|280.13|282.88|279.98|25
1645499450000|2022-02-22 03:10:50|282.92|280.02|283.05|280.15|283.05|280.15|282.91|280.01|15
1645499460000|2022-02-22 03:11:00|283.04|280.14|283.01|280.11|283.06|280.16|282.98|280.08|22
1645499470000|2022-02-22 03:11:10|282.9|280|282.96|280.06|282.96|280.06|282.76|279.86|22
1645499480000|2022-02-22 03:11:20|282.97|280.07|283.01|280.11|283.15|280.25|282.96|280.06|29
1645499490000|2022-02-22 03:11:30|283|280.1|282.94|280.04|283|280.1|282.83|279.93|28
1645499500000|2022-02-22 03:11:40|282.95|280.05|283.04|280.14|283.15|280.25|282.94|280.04|14
1645499510000|2022-02-22 03:11:50|283.06|280.16|282.97|280.07|283.07|280.17|282.95|280.05|19
1645499520000|2022-02-22 03:12:00|282.98|280.08|282.99|280.09|282.99|280.09|282.9|280|20
1645499530000|2022-02-22 03:12:10|282.98|280.08|283.25|280.35|283.25|280.35|282.98|280.08|25
1645499540000|2022-02-22 03:12:20|283.24|280.34|283.22|280.32|283.27|280.37|283.19|280.29|26
1645499550000|2022-02-22 03:12:30|283.14|280.24|283.18|280.28|283.2|280.3|283.03|280.13|26
1645499560000|2022-02-22 03:12:40|283.21|280.31|282.98|280.08|283.22|280.32|282.98|280.08|29
1645499570000|2022-02-22 03:12:50|282.97|280.07|282.98|280.08|283.14|280.24|282.96|280.06|29
1645499580000|2022-02-22 03:13:00|282.97|280.07|282.85|279.95|282.99|280.09|282.7|279.8|27
1645499590000|2022-02-22 03:13:10|282.84|279.94|282.79|279.89|282.9|280|282.72|279.82|22
1645499600000|2022-02-22 03:13:20|282.77|279.87|282.26|279.36|282.79|279.89|282.26|279.36|24
1645499610000|2022-02-22 03:13:30|282.27|279.37|282.18|279.28|282.27|279.37|281.84|278.94|30
1645499620000|2022-02-22 03:13:40|282.19|279.29|282.22|279.32|282.31|279.41|282.13|279.23|25
1645499630000|2022-02-22 03:13:50|282.2|279.3|281.95|279.05|282.21|279.31|281.95|279.05|31
1645499640000|2022-02-22 03:14:00|281.91|279.01|281.95|279.05|282.15|279.25|281.91|279.01|28
1645499650000|2022-02-22 03:14:10|281.96|279.06|281.86|278.96|282.09|279.19|281.86|278.96|25
1645499660000|2022-02-22 03:14:20|281.84|278.94|281.51|278.61|281.85|278.95|281.5|278.6|33
1645499670000|2022-02-22 03:14:30|281.5|278.6|280.03|277.13|281.55|278.65|279.83|276.93|39
1645499680000|2022-02-22 03:14:40|280.04|277.14|279.45|276.55|280.17|277.27|279.41|276.51|36
1645499690000|2022-02-22 03:14:50|279.48|276.58|279.22|276.32|279.49|276.59|279.11|276.21|36
1645499700000|2022-02-22 03:15:00|279.25|276.35|279.55|276.65|279.82|276.92|279.25|276.35|35
1645499710000|2022-02-22 03:15:10|279.5|276.6|279.33|276.43|279.6|276.7|279.21|276.31|32
1645499720000|2022-02-22 03:15:20|279.32|276.42|279.04|276.14|279.32|276.42|278.92|276.02|36
1645499730000|2022-02-22 03:15:30|279.07|276.17|278.52|275.62|279.16|276.26|278.52|275.62|36
1645499740000|2022-02-22 03:15:40|278.56|275.66|278.82|275.92|278.84|275.94|278.56|275.66|34
1645499750000|2022-02-22 03:15:50|278.91|276.01|279.26|276.36|279.29|276.39|278.91|276.01|32
1645499760000|2022-02-22 03:16:00|279.16|276.26|279.73|276.83|279.84|276.94|279.13|276.23|35
1645499770000|2022-02-22 03:16:10|279.74|276.84|279.66|276.76|279.87|276.97|279.6|276.7|32
1645499780000|2022-02-22 03:16:20|279.65|276.75|279.66|276.76|279.71|276.81|279.42|276.52|36
1645499790000|2022-02-22 03:16:30|279.68|276.78|278.55|275.65|279.91|277.01|278.52|275.62|31
1645499800000|2022-02-22 03:16:40|278.64|275.74|278.87|275.97|279.01|276.11|278.64|275.74|35
1645499810000|2022-02-22 03:16:50|278.89|275.99|278.16|275.26|278.89|275.99|278.14|275.24|31
1645499820000|2022-02-22 03:17:00|278.12|275.22|277.89|274.99|278.14|275.24|277.49|274.59|33
1645499830000|2022-02-22 03:17:10|277.88|274.98|278.17|275.27|278.43|275.53|277.87|274.97|36
1645499840000|2022-02-22 03:17:20|278.14|275.24|278.28|275.38|278.28|275.38|277.91|275.01|32
1645499850000|2022-02-22 03:17:30|278.29|275.39|278.4|275.5|278.42|275.52|278.19|275.29|32
1645499860000|2022-02-22 03:17:40|278.48|275.58|278.78|275.88|278.78|275.88|278.48|275.58|29
1645499870000|2022-02-22 03:17:50|278.77|275.87|278.63|275.73|278.8|275.9|278.63|275.73|30
1645499880000|2022-02-22 03:18:00|278.55|275.65|278.6|275.7|278.63|275.73|278.52|275.62|29
1645499890000|2022-02-22 03:18:10|278.63|275.73|279.04|276.14|279.07|276.17|278.59|275.69|30
1645499900000|2022-02-22 03:18:20|279.02|276.12|279.01|276.11|279.02|276.12|278.74|275.84|31
1645499910000|2022-02-22 03:18:30|279.02|276.12|279.46|276.56|279.64|276.74|279.01|276.11|27
1645499920000|2022-02-22 03:18:40|279.47|276.57|279.67|276.77|279.71|276.81|279.45|276.55|20
1645499930000|2022-02-22 03:18:50|279.68|276.78|279.51|276.61|279.71|276.81|279.51|276.61|25
1645499940000|2022-02-22 03:19:00|279.53|276.63|279.39|276.49|279.53|276.63|279.26|276.36|22
1645499950000|2022-02-22 03:19:10|279.36|276.46|279.65|276.75|279.66|276.76|279.34|276.44|20
1645499960000|2022-02-22 03:19:20|279.64|276.74|279.68|276.78|279.81|276.91|279.63|276.73|23
1645499970000|2022-02-22 03:19:30|279.69|276.79|279.69|276.79|279.75|276.85|279.61|276.71|30
1645499980000|2022-02-22 03:19:40|279.66|276.76|279.78|276.88|279.83|276.93|279.63|276.73|19
1645499990000|2022-02-22 03:19:50|279.79|276.89|279.56|276.66|279.85|276.95|279.55|276.65|22
1645500000000|2022-02-22 03:20:00|279.55|276.65|279.68|276.78|279.73|276.83|279.55|276.65|23
1645500010000|2022-02-22 03:20:10|279.67|276.77|279.94|277.04|279.96|277.06|279.66|276.76|21
1645500020000|2022-02-22 03:20:20|279.93|277.03|279.82|276.92|279.99|277.09|279.82|276.92|28
1645500030000|2022-02-22 03:20:30|279.74|276.84|279.62|276.72|279.74|276.84|279.49|276.59|28
1645500040000|2022-02-22 03:20:40|279.6|276.7|279.59|276.69|279.63|276.73|279.34|276.44|30
1645500050000|2022-02-22 03:20:50|279.63|276.73|279.9|277|279.92|277.02|279.57|276.67|26
1645500060000|2022-02-22 03:21:00|279.91|277.01|279.62|276.72|279.92|277.02|279.55|276.65|22
1645500070000|2022-02-22 03:21:10|279.63|276.73|279.81|276.91|279.85|276.95|279.61|276.71|25
1645500080000|2022-02-22 03:21:20|279.84|276.94|280.07|277.17|280.1|277.2|279.84|276.94|22
1645500090000|2022-02-22 03:21:30|280.13|277.23|280.4|277.5|280.45|277.55|280.12|277.22|28
1645500100000|2022-02-22 03:21:40|280.42|277.52|280.64|277.74|280.64|277.74|280.41|277.51|21
1645500110000|2022-02-22 03:21:50|280.65|277.75|280.7|277.8|280.71|277.81|280.54|277.64|25
1645500120000|2022-02-22 03:22:00|280.71|277.81|280.94|278.04|281.02|278.12|280.71|277.81|29
1645500130000|2022-02-22 03:22:10|280.95|278.05|280.88|277.98|280.95|278.05|280.82|277.92|14
1645500140000|2022-02-22 03:22:20|280.9|278|280.68|277.78|280.9|278|280.67|277.77|13
1645500150000|2022-02-22 03:22:30|280.69|277.79|281.09|278.19|281.09|278.19|280.64|277.74|27
1645500160000|2022-02-22 03:22:40|281.08|278.18|281.03|278.13|281.1|278.2|281.02|278.12|26
1645500170000|2022-02-22 03:22:50|281.04|278.14|281.13|278.23|281.15|278.25|281.03|278.13|17
1645500180000|2022-02-22 03:23:00|281.14|278.24|281.63|278.73|281.75|278.85|281.14|278.24|26
1645500190000|2022-02-22 03:23:10|281.65|278.75|281.75|278.85|281.83|278.93|281.63|278.73|26
1645500200000|2022-02-22 03:23:20|281.76|278.86|281.62|278.72|281.83|278.93|281.62|278.72|27
1645500210000|2022-02-22 03:23:30|281.63|278.73|281.56|278.66|281.63|278.73|281.53|278.63|25
1645500220000|2022-02-22 03:23:40|281.55|278.65|281.71|278.81|281.72|278.82|281.52|278.62|22
1645500230000|2022-02-22 03:23:50|281.74|278.84|281.94|279.04|281.94|279.04|281.68|278.78|27
1645500240000|2022-02-22 03:24:00|281.95|279.05|281.58|278.68|282.09|279.19|281.58|278.68|27
1645500250000|2022-02-22 03:24:10|281.57|278.67|281.81|278.91|281.81|278.91|281.54|278.64|28
1645500260000|2022-02-22 03:24:20|281.8|278.9|281.78|278.88|281.8|278.9|281.67|278.77|19
1645500270000|2022-02-22 03:24:30|281.77|278.87|281.53|278.63|281.77|278.87|281.53|278.63|23
1645500280000|2022-02-22 03:24:40|281.54|278.64|281.7|278.8|281.72|278.82|281.53|278.63|29
1645500290000|2022-02-22 03:24:50|281.67|278.77|281.48|278.58|281.7|278.8|281.48|278.58|29
1645500300000|2022-02-22 03:25:00|281.49|278.59|281.55|278.65|281.62|278.72|281.47|278.57|28
1645500310000|2022-02-22 03:25:10|281.56|278.66|281.62|278.72|281.66|278.76|281.53|278.63|28
1645500320000|2022-02-22 03:25:20|281.61|278.71|281.09|278.19|281.61|278.71|281.09|278.19|30
1645500330000|2022-02-22 03:25:30|281.11|278.21|280.89|277.99|281.21|278.31|280.89|277.99|23
1645500340000|2022-02-22 03:25:40|280.87|277.97|280.93|278.03|280.93|278.03|280.75|277.85|25
1645500350000|2022-02-22 03:25:50|280.97|278.07|281.17|278.27|281.26|278.36|280.96|278.06|31
1645500360000|2022-02-22 03:26:00|281.16|278.26|281.41|278.51|281.47|278.57|281.15|278.25|22
1645500370000|2022-02-22 03:26:10|281.42|278.52|281.36|278.46|281.43|278.53|281.32|278.42|28
1645500380000|2022-02-22 03:26:20|281.37|278.47|281.36|278.46|281.48|278.58|281.35|278.45|25
1645500390000|2022-02-22 03:26:30|281.35|278.45|281.43|278.53|281.45|278.55|281.33|278.43|24
1645500400000|2022-02-22 03:26:40|281.46|278.56|281.58|278.68|281.59|278.69|281.42|278.52|23
1645500410000|2022-02-22 03:26:50|281.57|278.67|281.83|278.93|282.07|279.17|281.57|278.67|32
1645500420000|2022-02-22 03:27:00|281.82|278.92|281.78|278.88|281.95|279.05|281.78|278.88|28
1645500430000|2022-02-22 03:27:10|281.79|278.89|281.73|278.83|281.84|278.94|281.73|278.83|22
1645500440000|2022-02-22 03:27:20|281.74|278.84|281.73|278.83|281.77|278.87|281.69|278.79|26
1645500450000|2022-02-22 03:27:30|281.72|278.82|281.69|278.79|281.74|278.84|281.68|278.78|24
1645500460000|2022-02-22 03:27:40|281.68|278.78|281.67|278.77|281.74|278.84|281.67|278.77|24
1645500470000|2022-02-22 03:27:50|281.68|278.78|281.61|278.71|281.71|278.81|281.57|278.67|24
1645500480000|2022-02-22 03:28:00|281.62|278.72|281.57|278.67|281.63|278.73|281.39|278.49|22
1645500490000|2022-02-22 03:28:10|281.6|278.7|281.61|278.71|281.68|278.78|281.6|278.7|19
1645500500000|2022-02-22 03:28:20|281.6|278.7|281.67|278.77|281.69|278.79|281.6|278.7|17
1645500510000|2022-02-22 03:28:30|281.64|278.74|281.68|278.78|281.7|278.8|281.63|278.73|19
1645500520000|2022-02-22 03:28:40|281.67|278.77|281.57|278.67|281.71|278.81|281.57|278.67|18
1645500530000|2022-02-22 03:28:50|281.58|278.68|281.81|278.91|281.81|278.91|281.58|278.68|20
1645500540000|2022-02-22 03:29:00|281.82|278.92|281.76|278.86|281.83|278.93|281.67|278.77|23
1645500550000|2022-02-22 03:29:10|281.74|278.84|281.55|278.65|281.74|278.84|281.54|278.64|14
1645500560000|2022-02-22 03:29:20|281.59|278.69|281.63|278.73|281.69|278.79|281.49|278.59|29
1645500570000|2022-02-22 03:29:30|281.62|278.72|281.96|279.06|281.98|279.08|281.62|278.72|27
1645500580000|2022-02-22 03:29:40|281.95|279.05|282.01|279.11|282.05|279.15|281.83|278.93|27
1645500590000|2022-02-22 03:29:50|282.02|279.12|281.88|278.98|282.04|279.14|281.86|278.96|19
1645500600000|2022-02-22 03:30:00|281.86|278.96|281.64|278.74|281.91|279.01|281.62|278.72|22
1645500610000|2022-02-22 03:30:10|281.66|278.76|281.43|278.53|281.66|278.76|281.43|278.53|26
1645500620000|2022-02-22 03:30:20|281.39|278.49|281.57|278.67|281.63|278.73|281.3|278.4|33
1645500630000|2022-02-22 03:30:30|281.58|278.68|281.65|278.75|281.7|278.8|281.55|278.65|25
1645500640000|2022-02-22 03:30:40|281.66|278.76|281.65|278.75|281.73|278.83|281.65|278.75|23
1645500650000|2022-02-22 03:30:50|281.64|278.74|281.65|278.75|281.68|278.78|281.61|278.71|28
1645500660000|2022-02-22 03:31:00|281.64|278.74|281.52|278.62|281.65|278.75|281.52|278.62|20
1645500670000|2022-02-22 03:31:10|281.51|278.61|281.46|278.56|281.52|278.62|281.32|278.42|28
1645500680000|2022-02-22 03:31:20|281.42|278.52|281.25|278.35|281.57|278.67|281.25|278.35|24
1645500690000|2022-02-22 03:31:30|281.27|278.37|281.25|278.35|281.35|278.45|281.25|278.35|19
1645500700000|2022-02-22 03:31:40|281.27|278.37|281.32|278.42|281.33|278.43|281.23|278.33|23
1645500710000|2022-02-22 03:31:50|281.33|278.43|281.13|278.23|281.35|278.45|281.13|278.23|24
1645500720000|2022-02-22 03:32:00|281.16|278.26|280.9|278|281.16|278.26|280.9|278|28
1645500730000|2022-02-22 03:32:10|280.91|278.01|280.97|278.07|280.99|278.09|280.9|278|17
1645500740000|2022-02-22 03:32:20|280.98|278.08|281.05|278.15|281.11|278.21|280.92|278.02|28
1645500750000|2022-02-22 03:32:30|281.04|278.14|281.01|278.11|281.04|278.14|280.97|278.07|19
1645500760000|2022-02-22 03:32:40|281.02|278.12|281.05|278.15|281.08|278.18|281.02|278.12|15
1645500770000|2022-02-22 03:32:50|281.04|278.14|281.17|278.27|281.17|278.27|281.04|278.14|21
1645500780000|2022-02-22 03:33:00|281.18|278.28|281.13|278.23|281.23|278.33|281.08|278.18|29
1645500790000|2022-02-22 03:33:10|281.11|278.21|280.86|277.96|281.11|278.21|280.85|277.95|24
1645500800000|2022-02-22 03:33:20|280.85|277.95|280.89|277.99|280.93|278.03|280.85|277.95|22
1645500810000|2022-02-22 03:33:30|280.88|277.98|280.45|277.55|280.88|277.98|280.45|277.55|26
1645500820000|2022-02-22 03:33:40|280.41|277.51|280.34|277.44|280.41|277.51|280.33|277.43|19
1645500830000|2022-02-22 03:33:50|280.39|277.49|280.57|277.67|280.57|277.67|280.37|277.47|23
1645500840000|2022-02-22 03:34:00|280.58|277.68|280.56|277.66|280.59|277.69|280.52|277.62|17
1645500850000|2022-02-22 03:34:10|280.58|277.68|280.58|277.68|280.64|277.74|280.54|277.64|14
1645500860000|2022-02-22 03:34:20|280.6|277.7|280.31|277.41|280.6|277.7|280.31|277.41|27
1645500870000|2022-02-22 03:34:30|280.3|277.4|280.18|277.28|280.31|277.41|280.18|277.28|16
1645500880000|2022-02-22 03:34:40|280.2|277.3|280.36|277.46|280.38|277.48|280.19|277.29|22
1645500890000|2022-02-22 03:34:50|280.37|277.47|280.2|277.3|280.43|277.53|280.19|277.29|27
1645500900000|2022-02-22 03:35:00|280.19|277.29|280.41|277.51|280.41|277.51|280.19|277.29|21
1645500910000|2022-02-22 03:35:10|280.4|277.5|280.4|277.5|280.43|277.53|280.39|277.49|19
1645500920000|2022-02-22 03:35:20|280.37|277.47|280.38|277.48|280.42|277.52|280.34|277.44|20
1645500930000|2022-02-22 03:35:30|280.37|277.47|280.79|277.89|280.79|277.89|280.3|277.4|22
1645500940000|2022-02-22 03:35:40|280.8|277.9|280.76|277.86|280.95|278.05|280.73|277.83|28
1645500950000|2022-02-22 03:35:50|280.78|277.88|280.66|277.76|280.8|277.9|280.66|277.76|26
1645500960000|2022-02-22 03:36:00|280.67|277.77|280.61|277.71|280.67|277.77|280.61|277.71|22
1645500970000|2022-02-22 03:36:10|280.64|277.74|280.45|277.55|280.68|277.78|280.42|277.52|23
1645500980000|2022-02-22 03:36:20|280.43|277.53|280.23|277.33|280.45|277.55|280.21|277.31|31
1645500990000|2022-02-22 03:36:30|280.27|277.37|280.48|277.58|280.48|277.58|280.27|277.37|26
1645501000000|2022-02-22 03:36:40|280.51|277.61|280.57|277.67|280.57|277.67|280.44|277.54|20
1645501010000|2022-02-22 03:36:50|280.56|277.66|280.54|277.64|280.61|277.71|280.53|277.63|15
1645501020000|2022-02-22 03:37:00|280.53|277.63|280.49|277.59|280.59|277.69|280.47|277.57|20
1645501030000|2022-02-22 03:37:10|280.46|277.56|280.44|277.54|280.49|277.59|280.4|277.5|23
1645501040000|2022-02-22 03:37:20|280.45|277.55|280.57|277.67|280.59|277.69|280.45|277.55|25
1645501050000|2022-02-22 03:37:30|280.59|277.69|280.56|277.66|280.6|277.7|280.49|277.59|17
1645501060000|2022-02-22 03:37:40|280.47|277.57|280.53|277.63|280.55|277.65|280.44|277.54|21
1645501070000|2022-02-22 03:37:50|280.48|277.58|280.51|277.61|280.57|277.67|280.45|277.55|26
1645501080000|2022-02-22 03:38:00|280.55|277.65|280.76|277.86|280.89|277.99|280.49|277.59|28
1645501090000|2022-02-22 03:38:10|280.84|277.94|280.78|277.88|280.98|278.08|280.78|277.88|27
1645501100000|2022-02-22 03:38:20|280.84|277.94|280.65|277.75|280.84|277.94|280.65|277.75|25
1645501110000|2022-02-22 03:38:30|280.68|277.78|280.73|277.83|280.75|277.85|280.67|277.77|28
1645501120000|2022-02-22 03:38:40|280.72|277.82|280.84|277.94|280.84|277.94|280.68|277.78|25
1645501130000|2022-02-22 03:38:50|280.88|277.98|280.8|277.9|280.88|277.98|280.79|277.89|15
1645501140000|2022-02-22 03:39:00|280.82|277.92|280.72|277.82|280.83|277.93|280.71|277.81|19
1645501150000|2022-02-22 03:39:10|280.71|277.81|280.73|277.83|280.78|277.88|280.71|277.81|12
1645501160000|2022-02-22 03:39:20|280.72|277.82|280.59|277.69|280.72|277.82|280.54|277.64|23
1645501170000|2022-02-22 03:39:30|280.58|277.68|280.42|277.52|280.6|277.7|280.42|277.52|25
1645501180000|2022-02-22 03:39:40|280.39|277.49|280.34|277.44|280.39|277.49|280.18|277.28|23
1645501190000|2022-02-22 03:39:50|280.33|277.43|280.29|277.39|280.43|277.53|280.26|277.36|22
1645501200000|2022-02-22 03:40:00|280.26|277.36|280.25|277.35|280.3|277.4|280.24|277.34|18
1645501210000|2022-02-22 03:40:10|280.24|277.34|279.94|277.04|280.24|277.34|279.86|276.96|20
1645501220000|2022-02-22 03:40:20|279.95|277.05|279.74|276.84|279.98|277.08|279.71|276.81|25
1645501230000|2022-02-22 03:40:30|279.75|276.85|279.63|276.73|279.75|276.85|279.55|276.65|34
1645501240000|2022-02-22 03:40:40|279.61|276.71|280.17|277.27|280.26|277.36|279.61|276.71|26
1645501250000|2022-02-22 03:40:50|280.16|277.26|280.22|277.32|280.27|277.37|280.13|277.23|23
1645501260000|2022-02-22 03:41:00|280.24|277.34|280.06|277.16|280.24|277.34|280.03|277.13|29
1645501270000|2022-02-22 03:41:10|280.04|277.14|280.05|277.15|280.14|277.24|280.03|277.13|26
1645501280000|2022-02-22 03:41:20|280.03|277.13|279.98|277.08|280.08|277.18|279.98|277.08|27
1645501290000|2022-02-22 03:41:30|279.99|277.09|280.06|277.16|280.12|277.22|279.96|277.06|18
1645501300000|2022-02-22 03:41:40|280.07|277.17|280.11|277.21|280.12|277.22|280.05|277.15|16
1645501310000|2022-02-22 03:41:50|280.16|277.26|280.5|277.6|280.53|277.63|280.16|277.26|18
1645501320000|2022-02-22 03:42:00|280.51|277.61|280.22|277.32|280.51|277.61|280.14|277.24|29
1645501330000|2022-02-22 03:42:10|280.23|277.33|280.28|277.38|280.29|277.39|280.22|277.32|26
1645501340000|2022-02-22 03:42:20|280.27|277.37|280.35|277.45|280.38|277.48|280.23|277.33|25
1645501350000|2022-02-22 03:42:30|280.34|277.44|280.39|277.49|280.4|277.5|280.3|277.4|26
1645501360000|2022-02-22 03:42:40|280.38|277.48|280.47|277.57|280.5|277.6|280.38|277.48|29
1645501370000|2022-02-22 03:42:50|280.48|277.58|280.7|277.8|280.76|277.86|280.48|277.58|31
1645501380000|2022-02-22 03:43:00|280.72|277.82|280.82|277.92|280.82|277.92|280.71|277.81|21
1645501390000|2022-02-22 03:43:10|280.83|277.93|280.75|277.85|280.83|277.93|280.73|277.83|15
1645501400000|2022-02-22 03:43:20|280.78|277.88|280.81|277.91|280.82|277.92|280.75|277.85|16
1645501410000|2022-02-22 03:43:30|280.82|277.92|280.83|277.93|280.83|277.93|280.76|277.86|12
1645501420000|2022-02-22 03:43:40|280.84|277.94|280.82|277.92|280.85|277.95|280.8|277.9|18
1645501430000|2022-02-22 03:43:50|280.83|277.93|280.95|278.05|281|278.1|280.83|277.93|26
1645501440000|2022-02-22 03:44:00|280.93|278.03|280.89|277.99|280.95|278.05|280.88|277.98|23
1645501450000|2022-02-22 03:44:10|280.87|277.97|280.83|277.93|280.93|278.03|280.83|277.93|18
1645501460000|2022-02-22 03:44:20|280.8|277.9|280.89|277.99|280.91|278.01|280.8|277.9|23
1645501470000|2022-02-22 03:44:30|280.86|277.96|280.87|277.97|280.9|278|280.86|277.96|13
1645501480000|2022-02-22 03:44:40|280.9|278|280.89|277.99|280.9|278|280.85|277.95|17
1645501490000|2022-02-22 03:44:50|280.9|278|280.94|278.04|280.96|278.06|280.89|277.99|22
1645501500000|2022-02-22 03:45:00|280.93|278.03|280.8|277.9|280.93|278.03|280.62|277.72|29
1645501510000|2022-02-22 03:45:10|280.77|277.87|280.94|278.04|280.96|278.06|280.77|277.87|27
1645501520000|2022-02-22 03:45:20|280.97|278.07|280.94|278.04|281.04|278.14|280.92|278.02|20
1645501530000|2022-02-22 03:45:30|280.93|278.03|280.9|278|280.93|278.03|280.86|277.96|23
1645501540000|2022-02-22 03:45:40|280.89|277.99|280.69|277.79|280.89|277.99|280.69|277.79|26
1645501550000|2022-02-22 03:45:50|280.7|277.8|280.64|277.74|280.7|277.8|280.48|277.58|22
1645501560000|2022-02-22 03:46:00|280.62|277.72|280.64|277.74|280.71|277.81|280.6|277.7|17
1645501570000|2022-02-22 03:46:10|280.63|277.73|280.61|277.71|280.65|277.75|280.57|277.67|17
1645501580000|2022-02-22 03:46:20|280.63|277.73|280.66|277.76|280.68|277.78|280.54|277.64|21
1645501590000|2022-02-22 03:46:30|280.65|277.75|280.6|277.7|280.65|277.75|280.59|277.69|10
1645501600000|2022-02-22 03:46:40|280.61|277.71|280.51|277.61|280.61|277.71|280.5|277.6|21
1645501610000|2022-02-22 03:46:50|280.52|277.62|280.51|277.61|280.52|277.62|280.5|277.6|14
1645501620000|2022-02-22 03:47:00|280.5|277.6|280.33|277.43|280.51|277.61|280.33|277.43|19
1645501630000|2022-02-22 03:47:10|280.31|277.41|280.18|277.28|280.35|277.45|280.18|277.28|27
1645501640000|2022-02-22 03:47:20|280.16|277.26|280.19|277.29|280.25|277.35|280.05|277.15|33
1645501650000|2022-02-22 03:47:30|280.2|277.3|280.08|277.18|280.23|277.33|280.03|277.13|29
1645501660000|2022-02-22 03:47:40|280.07|277.17|279.83|276.93|280.09|277.19|279.75|276.85|20
1645501670000|2022-02-22 03:47:50|279.84|276.94|279.88|276.98|279.93|277.03|279.83|276.93|25
1645501680000|2022-02-22 03:48:00|279.87|276.97|279.87|276.97|279.96|277.06|279.86|276.96|19
1645501690000|2022-02-22 03:48:10|279.86|276.96|279.98|277.08|280|277.1|279.86|276.96|22
1645501700000|2022-02-22 03:48:20|280.03|277.13|280.18|277.28|280.32|277.42|280.03|277.13|27
1645501710000|2022-02-22 03:48:30|280.21|277.31|280.21|277.31|280.28|277.38|280.12|277.22|23
1645501720000|2022-02-22 03:48:40|280.22|277.32|280.07|277.17|280.26|277.36|280.07|277.17|25
1645501730000|2022-02-22 03:48:50|280.08|277.18|280.11|277.21|280.12|277.22|280.08|277.18|19
1645501740000|2022-02-22 03:49:00|280.12|277.22|280.03|277.13|280.13|277.23|280.02|277.12|18
1645501750000|2022-02-22 03:49:10|280.04|277.14|280.23|277.33|280.23|277.33|280.04|277.14|18
1645501760000|2022-02-22 03:49:20|280.25|277.35|280.29|277.39|280.29|277.39|280.22|277.32|26
1645501770000|2022-02-22 03:49:30|280.27|277.37|280.22|277.32|280.37|277.47|280.22|277.32|24
1645501780000|2022-02-22 03:49:40|280.24|277.34|280.43|277.53|280.43|277.53|280.21|277.31|26
1645501790000|2022-02-22 03:49:50|280.36|277.46|280.37|277.47|280.38|277.48|280.35|277.45|15
1645501800000|2022-02-22 03:50:00|280.36|277.46|280.19|277.29|280.36|277.46|280.19|277.29|16
1645501810000|2022-02-22 03:50:10|280.2|277.3|280.22|277.32|280.24|277.34|280.19|277.29|22
1645501820000|2022-02-22 03:50:20|280.21|277.31|280.44|277.54|280.54|277.64|280.21|277.31|17
1645501830000|2022-02-22 03:50:30|280.68|277.78|280.75|277.85|280.81|277.91|280.53|277.63|28
1645501840000|2022-02-22 03:50:40|280.77|277.87|281.05|278.15|281.08|278.18|280.77|277.87|35
1645501850000|2022-02-22 03:50:50|281.07|278.17|281.04|278.14|281.07|278.17|280.95|278.05|28
1645501860000|2022-02-22 03:51:00|281.05|278.15|281.13|278.23|281.15|278.25|281.01|278.11|27
1645501870000|2022-02-22 03:51:10|281.16|278.26|281.12|278.22|281.23|278.33|281.11|278.21|30
1645501880000|2022-02-22 03:51:20|281.14|278.24|281.15|278.25|281.16|278.26|281.1|278.2|17
1645501890000|2022-02-22 03:51:30|281.13|278.23|281.07|278.17|281.13|278.23|280.99|278.09|21
1645501900000|2022-02-22 03:51:40|281.06|278.16|281.1|278.2|281.1|278.2|281.04|278.14|20
1645501910000|2022-02-22 03:51:50|281.11|278.21|281.17|278.27|281.19|278.29|281.05|278.15|24
1645501920000|2022-02-22 03:52:00|281.16|278.26|280.98|278.08|281.19|278.29|280.94|278.04|26
1645501930000|2022-02-22 03:52:10|281.05|278.15|281.05|278.15|281.09|278.19|281.03|278.13|18
1645501940000|2022-02-22 03:52:20|281.07|278.17|281.13|278.23|281.16|278.26|281.06|278.16|25
1645501950000|2022-02-22 03:52:30|281.12|278.22|280.98|278.08|281.15|278.25|280.95|278.05|23
1645501960000|2022-02-22 03:52:40|280.99|278.09|281.13|278.23|281.14|278.24|280.98|278.08|30
1645501970000|2022-02-22 03:52:50|281.14|278.24|281.02|278.12|281.18|278.28|281.01|278.11|28
1645501980000|2022-02-22 03:53:00|281.03|278.13|281.06|278.16|281.07|278.17|280.94|278.04|22
1645501990000|2022-02-22 03:53:10|281.07|278.17|280.93|278.03|281.07|278.17|280.89|277.99|24
1645502000000|2022-02-22 03:53:20|280.96|278.06|280.93|278.03|280.96|278.06|280.91|278.01|22
1645502010000|2022-02-22 03:53:30|280.94|278.04|280.7|277.8|280.94|278.04|280.7|277.8|26
1645502020000|2022-02-22 03:53:40|280.72|277.82|280.71|277.81|280.76|277.86|280.68|277.78|21
1645502030000|2022-02-22 03:53:50|280.72|277.82|280.76|277.86|280.76|277.86|280.6|277.7|19
1645502040000|2022-02-22 03:54:00|280.74|277.84|280.72|277.82|280.76|277.86|280.68|277.78|20
1645502050000|2022-02-22 03:54:10|280.7|277.8|280.71|277.81|280.72|277.82|280.68|277.78|13
1645502060000|2022-02-22 03:54:20|280.68|277.78|280.7|277.8|280.71|277.81|280.68|277.78|13
1645502070000|2022-02-22 03:54:30|280.71|277.81|280.77|277.87|280.78|277.88|280.7|277.8|19
1645502080000|2022-02-22 03:54:40|280.76|277.86|280.67|277.77|280.77|277.87|280.64|277.74|18
1645502090000|2022-02-22 03:54:50|280.66|277.76|280.7|277.8|280.73|277.83|280.65|277.75|15
1645502100000|2022-02-22 03:55:00|280.69|277.79|280.28|277.38|280.69|277.79|280.26|277.36|26
1645502110000|2022-02-22 03:55:10|280.27|277.37|280.43|277.53|280.47|277.57|280.2|277.3|23
1645502120000|2022-02-22 03:55:20|280.42|277.52|280.35|277.45|280.42|277.52|280.28|277.38|20
1645502130000|2022-02-22 03:55:30|280.34|277.44|280.43|277.53|280.5|277.6|280.34|277.44|24
1645502140000|2022-02-22 03:55:40|280.44|277.54|280.42|277.52|280.48|277.58|280.42|277.52|21
1645502150000|2022-02-22 03:55:50|280.41|277.51|280.42|277.52|280.47|277.57|280.41|277.51|19
1645502160000|2022-02-22 03:56:00|280.43|277.53|280.36|277.46|280.45|277.55|280.35|277.45|18
1645502170000|2022-02-22 03:56:10|280.35|277.45|280.41|277.51|280.41|277.51|280.34|277.44|15
1645502180000|2022-02-22 03:56:20|280.39|277.49|280.31|277.41|280.39|277.49|280.31|277.41|18
1645502190000|2022-02-22 03:56:30|280.32|277.42|280.2|277.3|280.32|277.42|280.2|277.3|23
1645502200000|2022-02-22 03:56:40|280.24|277.34|279.87|276.97|280.29|277.39|279.74|276.84|31
1645502210000|2022-02-22 03:56:50|279.86|276.96|280.02|277.12|280.02|277.12|279.82|276.92|26
1645502220000|2022-02-22 03:57:00|280.03|277.13|279.87|276.97|280.08|277.18|279.86|276.96|28
1645502230000|2022-02-22 03:57:10|279.86|276.96|279.45|276.55|279.89|276.99|279.45|276.55|29
1645502240000|2022-02-22 03:57:20|279.47|276.57|279.41|276.51|279.55|276.65|279.41|276.51|18
1645502250000|2022-02-22 03:57:30|279.42|276.52|279.38|276.48|279.42|276.52|279.32|276.42|22
1645502260000|2022-02-22 03:57:40|279.37|276.47|279.31|276.41|279.37|276.47|279.27|276.37|19
1645502270000|2022-02-22 03:57:50|279.36|276.46|279.3|276.4|279.36|276.46|279.28|276.38|23
1645502280000|2022-02-22 03:58:00|279.29|276.39|279.19|276.29|279.34|276.44|279.14|276.24|26
1645502290000|2022-02-22 03:58:10|279.18|276.28|279.12|276.22|279.2|276.3|279.12|276.22|20
1645502300000|2022-02-22 03:58:20|279.17|276.27|278.89|275.99|279.17|276.27|278.89|275.99|26
1645502310000|2022-02-22 03:58:30|278.91|276.01|278.81|275.91|278.95|276.05|278.81|275.91|21
1645502320000|2022-02-22 03:58:40|278.8|275.9|278.98|276.08|278.98|276.08|278.77|275.87|22
1645502330000|2022-02-22 03:58:50|278.97|276.07|279.3|276.4|279.3|276.4|278.97|276.07|31
1645502340000|2022-02-22 03:59:00|279.31|276.41|279.5|276.6|279.52|276.62|279.31|276.41|25
1645502350000|2022-02-22 03:59:10|279.53|276.63|279.51|276.61|279.53|276.63|279.45|276.55|26
1645502360000|2022-02-22 03:59:20|279.52|276.62|279.74|276.84|279.75|276.85|279.39|276.49|29
1645502370000|2022-02-22 03:59:30|279.69|276.79|279.84|276.94|279.86|276.96|279.69|276.79|28
1645502380000|2022-02-22 03:59:40|279.82|276.92|279.98|277.08|280.06|277.16|279.82|276.92|28
1645502390000|2022-02-22 03:59:50|280|277.1|280.14|277.24|280.16|277.26|279.98|277.08|27
1645502400000|2022-02-22 04:00:00|280.12|277.22|279.95|277.05|280.29|277.39|279.95|277.05|33
1645502410000|2022-02-22 04:00:10|279.96|277.06|280.29|277.39|280.29|277.39|279.95|277.05|31
1645502420000|2022-02-22 04:00:20|280.31|277.41|280.24|277.34|280.39|277.49|280.2|277.3|30
1645502430000|2022-02-22 04:00:30|280.26|277.36|280.14|277.24|280.35|277.45|280.13|277.23|30
1645502440000|2022-02-22 04:00:40|280.17|277.27|280.13|277.23|280.19|277.29|280.12|277.22|30
1645502450000|2022-02-22 04:00:50|280.12|277.22|280.09|277.19|280.15|277.25|280.02|277.12|31
1645502460000|2022-02-22 04:01:00|280.08|277.18|280.08|277.18|280.16|277.26|280|277.1|29
1645502470000|2022-02-22 04:01:10|280.09|277.19|280.39|277.49|280.39|277.49|280.07|277.17|25
1645502480000|2022-02-22 04:01:20|280.37|277.47|280.36|277.46|280.48|277.58|280.32|277.42|27
1645502490000|2022-02-22 04:01:30|280.42|277.52|280.38|277.48|280.44|277.54|280.27|277.37|28
1645502500000|2022-02-22 04:01:40|280.31|277.41|280.3|277.4|280.5|277.6|280.29|277.39|27
1645502510000|2022-02-22 04:01:50|280.28|277.38|280.45|277.55|280.46|277.56|280.28|277.38|24
1645502520000|2022-02-22 04:02:00|280.47|277.57|280.61|277.71|280.63|277.73|280.47|277.57|24
1645502530000|2022-02-22 04:02:10|280.56|277.66|280.66|277.76|280.67|277.77|280.49|277.59|32
1645502540000|2022-02-22 04:02:20|280.65|277.75|280.63|277.73|280.71|277.81|280.63|277.73|18
1645502550000|2022-02-22 04:02:30|280.65|277.75|280.96|278.06|280.98|278.08|280.64|277.74|25
1645502560000|2022-02-22 04:02:40|280.98|278.08|281.13|278.23|281.13|278.23|280.89|277.99|25
1645502570000|2022-02-22 04:02:50|281.18|278.28|281.5|278.6|281.52|278.62|281.18|278.28|25
1645502580000|2022-02-22 04:03:00|281.44|278.54|281.35|278.45|281.44|278.54|281.34|278.44|21
1645502590000|2022-02-22 04:03:10|281.36|278.46|281.35|278.45|281.37|278.47|281.32|278.42|20
1645502600000|2022-02-22 04:03:20|281.38|278.48|281.41|278.51|281.51|278.61|281.38|278.48|27
1645502610000|2022-02-22 04:03:30|281.4|278.5|281.36|278.46|281.4|278.5|281.28|278.38|18
1645502620000|2022-02-22 04:03:40|281.37|278.47|281.26|278.36|281.37|278.47|281.23|278.33|19
1645502630000|2022-02-22 04:03:50|281.23|278.33|281.3|278.4|281.37|278.47|281.23|278.33|19
1645502640000|2022-02-22 04:04:00|281.31|278.41|281.18|278.28|281.31|278.41|281.18|278.28|24
1645502650000|2022-02-22 04:04:10|281.17|278.27|281.29|278.39|281.29|278.39|281.17|278.27|20
1645502660000|2022-02-22 04:04:20|281.28|278.38|281.4|278.5|281.45|278.55|281.28|278.38|24
1645502670000|2022-02-22 04:04:30|281.42|278.52|281.39|278.49|281.46|278.56|281.38|278.48|19
1645502680000|2022-02-22 04:04:40|281.41|278.51|281.48|278.58|281.48|278.58|281.37|278.47|20
1645502690000|2022-02-22 04:04:50|281.5|278.6|281.49|278.59|281.54|278.64|281.46|278.56|18
1645502700000|2022-02-22 04:05:00|281.47|278.57|281.36|278.46|281.53|278.63|281.36|278.46|16
1645502710000|2022-02-22 04:05:10|281.37|278.47|281.37|278.47|281.37|278.47|281.3|278.4|16
1645502720000|2022-02-22 04:05:20|281.38|278.48|281.38|278.48|281.42|278.52|281.33|278.43|24
1645502730000|2022-02-22 04:05:30|281.37|278.47|281.46|278.56|281.46|278.56|281.27|278.37|25
1645502740000|2022-02-22 04:05:40|281.43|278.53|281.52|278.62|281.57|278.67|281.42|278.52|30
1645502750000|2022-02-22 04:05:50|281.51|278.61|281.45|278.55|281.51|278.61|281.45|278.55|18
1645502760000|2022-02-22 04:06:00|281.44|278.54|281.52|278.62|281.55|278.65|281.42|278.52|21
1645502770000|2022-02-22 04:06:10|281.53|278.63|281.77|278.87|281.84|278.94|281.53|278.63|26
1645502780000|2022-02-22 04:06:20|281.78|278.88|281.92|279.02|281.94|279.04|281.76|278.86|25
1645502790000|2022-02-22 04:06:30|281.93|279.03|281.88|278.98|281.94|279.04|281.86|278.96|30
1645502800000|2022-02-22 04:06:40|281.89|278.99|281.84|278.94|281.91|279.01|281.82|278.92|22
1645502810000|2022-02-22 04:06:50|281.83|278.93|281.87|278.97|281.9|279|281.83|278.93|26
1645502820000|2022-02-22 04:07:00|281.9|279|282.08|279.18|282.1|279.2|281.86|278.96|28
1645502830000|2022-02-22 04:07:10|282.09|279.19|282.12|279.22|282.12|279.22|282.06|279.16|22
1645502840000|2022-02-22 04:07:20|282.13|279.23|282.05|279.15|282.15|279.25|282.04|279.14|15
1645502850000|2022-02-22 04:07:30|282.04|279.14|282.17|279.27|282.17|279.27|282.04|279.14|23
1645502860000|2022-02-22 04:07:40|282.16|279.26|282.08|279.18|282.18|279.28|282.08|279.18|22
1645502870000|2022-02-22 04:07:50|282.09|279.19|281.94|279.04|282.1|279.2|281.91|279.01|23
1645502880000|2022-02-22 04:08:00|281.95|279.05|281.9|279|281.95|279.05|281.9|279|13
1645502890000|2022-02-22 04:08:10|281.91|279.01|282.03|279.13|282.05|279.15|281.86|278.96|25
1645502900000|2022-02-22 04:08:20|282.02|279.12|281.99|279.09|282.08|279.18|281.98|279.08|20
1645502910000|2022-02-22 04:08:30|281.98|279.08|281.97|279.07|282.02|279.12|281.96|279.06|20
1645502920000|2022-02-22 04:08:40|281.99|279.09|282|279.1|282.05|279.15|281.96|279.06|29
1645502930000|2022-02-22 04:08:50|282.01|279.11|282.03|279.13|282.05|279.15|281.93|279.03|24
1645502940000|2022-02-22 04:09:00|282.01|279.11|282.07|279.17|282.08|279.18|282.01|279.11|28
1645502950000|2022-02-22 04:09:10|282.08|279.18|282.29|279.39|282.29|279.39|282.08|279.18|24
1645502960000|2022-02-22 04:09:20|282.26|279.36|282.24|279.34|282.3|279.4|282.24|279.34|17
1645502970000|2022-02-22 04:09:30|282.25|279.35|282.02|279.12|282.31|279.41|282.02|279.12|30
1645502980000|2022-02-22 04:09:40|282.01|279.11|282.05|279.15|282.08|279.18|282|279.1|19
1645502990000|2022-02-22 04:09:50|282.02|279.12|281.99|279.09|282.05|279.15|281.98|279.08|23
1645503000000|2022-02-22 04:10:00|282|279.1|281.97|279.07|282.11|279.21|281.97|279.07|21
1645503010000|2022-02-22 04:10:10|281.98|279.08|282.02|279.12|282.08|279.18|281.97|279.07|24
1645503020000|2022-02-22 04:10:20|282.01|279.11|281.83|278.93|282.02|279.12|281.83|278.93|15
1645503030000|2022-02-22 04:10:30|281.81|278.91|281.54|278.64|281.81|278.91|281.54|278.64|31
1645503040000|2022-02-22 04:10:40|281.55|278.65|281.47|278.57|281.56|278.66|281.43|278.53|27
1645503050000|2022-02-22 04:10:50|281.49|278.59|281.48|278.58|281.55|278.65|281.46|278.56|20
1645503060000|2022-02-22 04:11:00|281.47|278.57|281.31|278.41|281.48|278.58|281.26|278.36|22
1645503070000|2022-02-22 04:11:10|281.3|278.4|281.32|278.42|281.34|278.44|281.26|278.36|19
1645503080000|2022-02-22 04:11:20|281.31|278.41|281.3|278.4|281.32|278.42|281.29|278.39|14
1645503090000|2022-02-22 04:11:30|281.32|278.42|281.33|278.43|281.35|278.45|281.29|278.39|19
1645503100000|2022-02-22 04:11:40|281.31|278.41|281.54|278.64|281.57|278.67|281.31|278.41|16
1645503110000|2022-02-22 04:11:50|281.55|278.65|281.44|278.54|281.58|278.68|281.44|278.54|21
1645503120000|2022-02-22 04:12:00|281.47|278.57|281.37|278.47|281.47|278.57|281.35|278.45|21
1645503130000|2022-02-22 04:12:10|281.38|278.48|281.46|278.56|281.49|278.59|281.35|278.45|21
1645503140000|2022-02-22 04:12:20|281.47|278.57|281.58|278.68|281.65|278.75|281.47|278.57|28
1645503150000|2022-02-22 04:12:30|281.51|278.61|281.5|278.6|281.6|278.7|281.48|278.58|24
1645503160000|2022-02-22 04:12:40|281.51|278.61|281.51|278.61|281.52|278.62|281.47|278.57|22
1645503170000|2022-02-22 04:12:50|281.52|278.62|281.49|278.59|281.52|278.62|281.46|278.56|20
1645503180000|2022-02-22 04:13:00|281.48|278.58|281.64|278.74|281.69|278.79|281.48|278.58|19
1645503190000|2022-02-22 04:13:10|281.63|278.73|281.73|278.83|281.76|278.86|281.61|278.71|20
1645503200000|2022-02-22 04:13:20|281.72|278.82|281.87|278.97|281.89|278.99|281.72|278.82|18
1645503210000|2022-02-22 04:13:30|281.88|278.98|281.78|278.88|281.88|278.98|281.75|278.85|22
1645503220000|2022-02-22 04:13:40|281.77|278.87|281.82|278.92|281.85|278.95|281.74|278.84|23
1645503230000|2022-02-22 04:13:50|281.84|278.94|281.9|279|281.91|279.01|281.83|278.93|23
1645503240000|2022-02-22 04:14:00|281.91|279.01|281.78|278.88|281.91|279.01|281.75|278.85|22
1645503250000|2022-02-22 04:14:10|281.8|278.9|281.78|278.88|281.8|278.9|281.77|278.87|10
1645503260000|2022-02-22 04:14:20|281.64|278.74|281.63|278.73|281.69|278.79|281.6|278.7|28
1645503270000|2022-02-22 04:14:30|281.59|278.69|281.78|278.88|281.78|278.88|281.56|278.66|29
1645503280000|2022-02-22 04:14:40|281.79|278.89|281.82|278.92|281.85|278.95|281.78|278.88|21
1645503290000|2022-02-22 04:14:50|281.81|278.91|282.03|279.13|282.08|279.18|281.79|278.89|24
1645503300000|2022-02-22 04:15:00|282.04|279.14|282.07|279.17|282.15|279.25|282.03|279.13|26
1645503310000|2022-02-22 04:15:10|282.08|279.18|281.96|279.06|282.08|279.18|281.92|279.02|25
1645503320000|2022-02-22 04:15:20|281.94|279.04|281.74|278.84|281.96|279.06|281.72|278.82|19
1645503330000|2022-02-22 04:15:30|281.75|278.85|281.75|278.85|281.82|278.92|281.74|278.84|17
1645503340000|2022-02-22 04:15:40|281.79|278.89|281.65|278.75|281.81|278.91|281.63|278.73|26
1645503350000|2022-02-22 04:15:50|281.64|278.74|281.61|278.71|281.64|278.74|281.58|278.68|23
1645503360000|2022-02-22 04:16:00|281.6|278.7|281.48|278.58|281.66|278.76|281.37|278.47|20
1645503370000|2022-02-22 04:16:10|281.47|278.57|281.39|278.49|281.47|278.57|281.36|278.46|17
1645503380000|2022-02-22 04:16:20|281.38|278.48|281.32|278.42|281.39|278.49|281.31|278.41|15
1645503390000|2022-02-22 04:16:30|281.31|278.41|281.34|278.44|281.34|278.44|281.18|278.28|21
1645503400000|2022-02-22 04:16:40|281.37|278.47|281.34|278.44|281.4|278.5|281.32|278.42|22
1645503410000|2022-02-22 04:16:50|281.31|278.41|281.25|278.35|281.32|278.42|281.2|278.3|14
1645503420000|2022-02-22 04:17:00|281.27|278.37|281.19|278.29|281.3|278.4|281.19|278.29|20
1645503430000|2022-02-22 04:17:10|281.14|278.24|281.06|278.16|281.14|278.24|281|278.1|25
1645503440000|2022-02-22 04:17:20|281.07|278.17|281.08|278.18|281.12|278.22|281.05|278.15|11
1645503450000|2022-02-22 04:17:30|281.06|278.16|281.04|278.14|281.08|278.18|281.04|278.14|16
1645503460000|2022-02-22 04:17:40|281.05|278.15|281.16|278.26|281.35|278.45|281.01|278.11|28
1645503470000|2022-02-22 04:17:50|281.15|278.25|281.08|278.18|281.15|278.25|281.01|278.11|18
1645503480000|2022-02-22 04:18:00|281.07|278.17|281.06|278.16|281.17|278.27|281.04|278.14|23
1645503490000|2022-02-22 04:18:10|281.07|278.17|281.03|278.13|281.11|278.21|281.03|278.13|19
1645503500000|2022-02-22 04:18:20|281.04|278.14|281.09|278.19|281.13|278.23|281.02|278.12|18
1645503510000|2022-02-22 04:18:30|281.08|278.18|281.07|278.17|281.08|278.18|281.03|278.13|11
1645503520000|2022-02-22 04:18:40|281.06|278.16|281.05|278.15|281.07|278.17|281.02|278.12|15
1645503530000|2022-02-22 04:18:50|281.06|278.16|281|278.1|281.07|278.17|281|278.1|13
1645503540000|2022-02-22 04:19:00|281.01|278.11|281.03|278.13|281.04|278.14|280.99|278.09|19
1645503550000|2022-02-22 04:19:10|281.02|278.12|280.93|278.03|281.05|278.15|280.93|278.03|13
1645503560000|2022-02-22 04:19:20|280.96|278.06|280.7|277.8|280.96|278.06|280.68|277.78|25
1645503570000|2022-02-22 04:19:30|280.71|277.81|280.62|277.72|280.72|277.82|280.55|277.65|27
1645503580000|2022-02-22 04:19:40|280.61|277.71|280.59|277.69|280.67|277.77|280.59|277.69|18
1645503590000|2022-02-22 04:19:50|280.6|277.7|280.55|277.65|280.64|277.74|280.55|277.65|19
1645503600000|2022-02-22 04:20:00|280.54|277.64|280.49|277.59|280.54|277.64|280.49|277.59|18
1645503610000|2022-02-22 04:20:10|280.5|277.6|280.36|277.46|280.52|277.62|280.34|277.44|18
1645503620000|2022-02-22 04:20:20|280.41|277.51|280.31|277.41|280.41|277.51|280.31|277.41|17
1645503630000|2022-02-22 04:20:30|280.32|277.42|280.22|277.32|280.32|277.42|280.15|277.25|27
1645503640000|2022-02-22 04:20:40|280.23|277.33|280.46|277.56|280.49|277.59|280.21|277.31|33
1645503650000|2022-02-22 04:20:50|280.47|277.57|280.58|277.68|280.58|277.68|280.41|277.51|23
1645503660000|2022-02-22 04:21:00|280.57|277.67|280.64|277.74|280.64|277.74|280.48|277.58|22
1645503670000|2022-02-22 04:21:10|280.65|277.75|280.54|277.64|280.68|277.78|280.5|277.6|25
1645503680000|2022-02-22 04:21:20|280.56|277.66|280.47|277.57|280.6|277.7|280.45|277.55|18
1645503690000|2022-02-22 04:21:30|280.5|277.6|280.48|277.58|280.5|277.6|280.45|277.55|13
1645503700000|2022-02-22 04:21:40|280.47|277.57|280.64|277.74|280.64|277.74|280.44|277.54|20
1645503710000|2022-02-22 04:21:50|280.62|277.72|280.6|277.7|280.64|277.74|280.58|277.68|17
1645503720000|2022-02-22 04:22:00|280.58|277.68|280.63|277.73|280.65|277.75|280.58|277.68|19
1645503730000|2022-02-22 04:22:10|280.62|277.72|280.5|277.6|280.63|277.73|280.49|277.59|25
1645503740000|2022-02-22 04:22:20|280.51|277.61|280.55|277.65|280.57|277.67|280.48|277.58|17
1645503750000|2022-02-22 04:22:30|280.54|277.64|280.45|277.55|280.67|277.77|280.43|277.53|22
1645503760000|2022-02-22 04:22:40|280.47|277.57|280.28|277.38|280.47|277.57|280.28|277.38|24
1645503770000|2022-02-22 04:22:50|280.3|277.4|280.33|277.43|280.36|277.46|280.29|277.39|16
1645503780000|2022-02-22 04:23:00|280.34|277.44|280.31|277.41|280.38|277.48|280.31|277.41|20
1645503790000|2022-02-22 04:23:10|280.3|277.4|280.34|277.44|280.34|277.44|280.26|277.36|14
1645503800000|2022-02-22 04:23:20|280.32|277.42|280.31|277.41|280.34|277.44|280.3|277.4|13
1645503810000|2022-02-22 04:23:30|280.32|277.42|280.3|277.4|280.33|277.43|280.3|277.4|13
1645503820000|2022-02-22 04:23:40|280.29|277.39|280.33|277.43|280.36|277.46|280.29|277.39|14
1645503830000|2022-02-22 04:23:50|280.36|277.46|280.38|277.48|280.47|277.57|280.36|277.46|24
1645503840000|2022-02-22 04:24:00|280.39|277.49|280.55|277.65|280.58|277.68|280.39|277.49|27
1645503850000|2022-02-22 04:24:10|280.56|277.66|280.51|277.61|280.56|277.66|280.41|277.51|24
1645503860000|2022-02-22 04:24:20|280.53|277.63|280.69|277.79|280.69|277.79|280.53|277.63|23
1645503870000|2022-02-22 04:24:30|280.75|277.85|280.63|277.73|280.84|277.94|280.62|277.72|21
1645503880000|2022-02-22 04:24:40|280.62|277.72|280.72|277.82|280.75|277.85|280.49|277.59|23
1645503890000|2022-02-22 04:24:50|280.71|277.81|280.74|277.84|280.74|277.84|280.68|277.78|26
1645503900000|2022-02-22 04:25:00|280.78|277.88|280.76|277.86|280.94|278.04|280.75|277.85|29
1645503910000|2022-02-22 04:25:10|280.74|277.84|280.73|277.83|280.79|277.89|280.73|277.83|21
1645503920000|2022-02-22 04:25:20|280.74|277.84|280.76|277.86|280.76|277.86|280.71|277.81|13
1645503930000|2022-02-22 04:25:30|280.75|277.85|280.78|277.88|280.82|277.92|280.74|277.84|16
1645503940000|2022-02-22 04:25:40|280.77|277.87|280.89|277.99|280.89|277.99|280.74|277.84|26
1645503950000|2022-02-22 04:25:50|280.93|278.03|281.13|278.23|281.18|278.28|280.86|277.96|30
1645503960000|2022-02-22 04:26:00|281.12|278.22|281.24|278.34|281.34|278.44|281.1|278.2|30
1645503970000|2022-02-22 04:26:10|281.25|278.35|281.33|278.43|281.38|278.48|281.22|278.32|32
1645503980000|2022-02-22 04:26:20|281.3|278.4|281.2|278.3|281.3|278.4|281.2|278.3|14
1645503990000|2022-02-22 04:26:30|281.24|278.34|281.27|278.37|281.28|278.38|281.19|278.29|18
1645504000000|2022-02-22 04:26:40|281.26|278.36|281.3|278.4|281.3|278.4|281.22|278.32|17
1645504010000|2022-02-22 04:26:50|281.29|278.39|281.34|278.44|281.34|278.44|281.29|278.39|15
1645504020000|2022-02-22 04:27:00|281.32|278.42|281.23|278.33|281.36|278.46|281.22|278.32|22
1645504030000|2022-02-22 04:27:10|281.22|278.32|281.2|278.3|281.25|278.35|281.17|278.27|18
1645504040000|2022-02-22 04:27:20|281.21|278.31|281.23|278.33|281.26|278.36|281.21|278.31|13
1645504050000|2022-02-22 04:27:30|281.24|278.34|281.31|278.41|281.35|278.45|281.23|278.33|17
1645504060000|2022-02-22 04:27:40|281.32|278.42|281.49|278.59|281.49|278.59|281.28|278.38|27
1645504070000|2022-02-22 04:27:50|281.53|278.63|281.55|278.65|281.57|278.67|281.52|278.62|15
1645504080000|2022-02-22 04:28:00|281.56|278.66|281.55|278.65|281.59|278.69|281.53|278.63|17
1645504090000|2022-02-22 04:28:10|281.53|278.63|281.61|278.71|281.66|278.76|281.53|278.63|13
1645504100000|2022-02-22 04:28:20|281.63|278.73|281.65|278.75|281.66|278.76|281.57|278.67|17
1645504110000|2022-02-22 04:28:30|281.64|278.74|281.8|278.9|281.87|278.97|281.64|278.74|18
1645504120000|2022-02-22 04:28:40|281.81|278.91|281.89|278.99|281.91|279.01|281.8|278.9|22
1645504130000|2022-02-22 04:28:50|281.88|278.98|282.03|279.13|282.05|279.15|281.87|278.97|21
1645504140000|2022-02-22 04:29:00|282.05|279.15|282.09|279.19|282.16|279.26|282.03|279.13|26
1645504150000|2022-02-22 04:29:10|282.1|279.2|282.17|279.27|282.17|279.27|282.09|279.19|17
1645504160000|2022-02-22 04:29:20|282.2|279.3|282.23|279.33|282.32|279.42|282.17|279.27|28
1645504170000|2022-02-22 04:29:30|282.2|279.3|282.1|279.2|282.25|279.35|282.01|279.11|24
1645504180000|2022-02-22 04:29:40|282.09|279.19|281.85|278.95|282.12|279.22|281.85|278.95|28
1645504190000|2022-02-22 04:29:50|281.84|278.94|281.78|278.88|281.84|278.94|281.7|278.8|26
1645504200000|2022-02-22 04:30:00|281.76|278.86|281.92|279.02|281.92|279.02|281.73|278.83|21
1645504210000|2022-02-22 04:30:10|281.9|279|282.07|279.17|282.27|279.37|281.9|279|30
1645504220000|2022-02-22 04:30:20|282.05|279.15|281.91|279.01|282.07|279.17|281.91|279.01|24
1645504230000|2022-02-22 04:30:30|281.89|278.99|281.92|279.02|282|279.1|281.88|278.98|26
1645504240000|2022-02-22 04:30:40|281.93|279.03|281.89|278.99|281.95|279.05|281.8|278.9|26
1645504250000|2022-02-22 04:30:50|281.88|278.98|281.85|278.95|281.88|278.98|281.82|278.92|15
1645504260000|2022-02-22 04:31:00|281.87|278.97|281.85|278.95|281.87|278.97|281.79|278.89|11
1645504270000|2022-02-22 04:31:10|281.84|278.94|281.78|278.88|281.86|278.96|281.77|278.87|19
1645504280000|2022-02-22 04:31:20|281.79|278.89|281.92|279.02|281.95|279.05|281.77|278.87|21
1645504290000|2022-02-22 04:31:30|281.91|279.01|281.93|279.03|281.96|279.06|281.87|278.97|34
1645504300000|2022-02-22 04:31:40|281.91|279.01|281.91|279.01|281.97|279.07|281.86|278.96|29
1645504310000|2022-02-22 04:31:50|281.93|279.03|281.95|279.05|282|279.1|281.91|279.01|25
1645504320000|2022-02-22 04:32:00|281.99|279.09|282.12|279.22|282.16|279.26|281.95|279.05|28
1645504330000|2022-02-22 04:32:10|282.13|279.23|281.86|278.96|282.18|279.28|281.86|278.96|27
1645504340000|2022-02-22 04:32:20|281.89|278.99|281.84|278.94|281.89|278.99|281.8|278.9|22
1645504350000|2022-02-22 04:32:30|281.86|278.96|281.76|278.86|281.86|278.96|281.76|278.86|7
1645504360000|2022-02-22 04:32:40|281.77|278.87|281.81|278.91|281.82|278.92|281.73|278.83|20
1645504370000|2022-02-22 04:32:50|281.82|278.92|281.85|278.95|281.85|278.95|281.78|278.88|16
1645504380000|2022-02-22 04:33:00|281.84|278.94|281.65|278.75|281.87|278.97|281.65|278.75|27
1645504390000|2022-02-22 04:33:10|281.64|278.74|281.59|278.69|281.64|278.74|281.54|278.64|21
1645504400000|2022-02-22 04:33:20|281.58|278.68|281.55|278.65|281.58|278.68|281.53|278.63|14
1645504410000|2022-02-22 04:33:30|281.58|278.68|281.81|278.91|281.81|278.91|281.58|278.68|21
1645504420000|2022-02-22 04:33:40|281.82|278.92|281.87|278.97|281.91|279.01|281.8|278.9|18
1645504430000|2022-02-22 04:33:50|281.88|278.98|281.98|279.08|281.98|279.08|281.85|278.95|19
1645504440000|2022-02-22 04:34:00|281.99|279.09|281.84|278.94|282.04|279.14|281.84|278.94|29
1645504450000|2022-02-22 04:34:10|281.88|278.98|281.84|278.94|281.88|278.98|281.81|278.91|19
1645504460000|2022-02-22 04:34:20|281.83|278.93|281.99|279.09|282.04|279.14|281.82|278.92|28
1645504470000|2022-02-22 04:34:30|281.98|279.08|282.09|279.19|282.11|279.21|281.98|279.08|20
1645504480000|2022-02-22 04:34:40|282.08|279.18|282.11|279.21|282.11|279.21|282.06|279.16|12
1645504490000|2022-02-22 04:34:50|282.12|279.22|282.19|279.29|282.21|279.31|282.12|279.22|19
1645504500000|2022-02-22 04:35:00|282.16|279.26|282.19|279.29|282.21|279.31|282.13|279.23|22
1645504510000|2022-02-22 04:35:10|282.2|279.3|282.3|279.4|282.31|279.41|282.13|279.23|19
1645504520000|2022-02-22 04:35:20|282.28|279.38|282.31|279.41|282.31|279.41|282.25|279.35|10
1645504530000|2022-02-22 04:35:30|282.32|279.42|282.39|279.49|282.4|279.5|282.32|279.42|18
1645504540000|2022-02-22 04:35:40|282.37|279.47|282.73|279.83|282.75|279.85|282.37|279.47|23
1645504550000|2022-02-22 04:35:50|282.74|279.84|282.69|279.79|282.75|279.85|282.68|279.78|23
1645504560000|2022-02-22 04:36:00|282.7|279.8|282.72|279.82|282.86|279.96|282.7|279.8|20
1645504570000|2022-02-22 04:36:10|282.71|279.81|282.7|279.8|282.77|279.87|282.68|279.78|26
1645504580000|2022-02-22 04:36:20|282.71|279.81|282.71|279.81|282.76|279.86|282.68|279.78|14
1645504590000|2022-02-22 04:36:30|282.72|279.82|282.72|279.82|282.74|279.84|282.71|279.81|16
1645504600000|2022-02-22 04:36:40|282.73|279.83|282.76|279.86|282.79|279.89|282.69|279.79|21
1645504610000|2022-02-22 04:36:50|282.69|279.79|282.68|279.78|282.72|279.82|282.65|279.75|22
1645504620000|2022-02-22 04:37:00|282.69|279.79|282.74|279.84|282.74|279.84|282.66|279.76|21
1645504630000|2022-02-22 04:37:10|282.73|279.83|282.5|279.6|282.73|279.83|282.47|279.57|25
1645504640000|2022-02-22 04:37:20|282.47|279.57|282.52|279.62|282.52|279.62|282.44|279.54|22
1645504650000|2022-02-22 04:37:30|282.53|279.63|282.47|279.57|282.53|279.63|282.44|279.54|21
1645504660000|2022-02-22 04:37:40|282.48|279.58|282.54|279.64|282.54|279.64|282.48|279.58|17
1645504670000|2022-02-22 04:37:50|282.55|279.65|282.49|279.59|282.55|279.65|282.47|279.57|16
1645504680000|2022-02-22 04:38:00|282.5|279.6|282.57|279.67|282.59|279.69|282.49|279.59|20
1645504690000|2022-02-22 04:38:10|282.54|279.64|282.74|279.84|282.79|279.89|282.54|279.64|28
1645504700000|2022-02-22 04:38:20|282.73|279.83|282.45|279.55|282.73|279.83|282.45|279.55|27
1645504710000|2022-02-22 04:38:30|282.48|279.58|282.45|279.55|282.48|279.58|282.43|279.53|20
1645504720000|2022-02-22 04:38:40|282.46|279.56|282.58|279.68|282.59|279.69|282.46|279.56|22
1645504730000|2022-02-22 04:38:50|282.57|279.67|282.41|279.51|282.57|279.67|282.4|279.5|25
1645504740000|2022-02-22 04:39:00|282.42|279.52|282.44|279.54|282.45|279.55|282.42|279.52|20
1645504750000|2022-02-22 04:39:10|282.45|279.55|282.37|279.47|282.46|279.56|282.37|279.47|16
1645504760000|2022-02-22 04:39:20|282.38|279.48|282.26|279.36|282.38|279.48|282.23|279.33|26
1645504770000|2022-02-22 04:39:30|282.25|279.35|282.24|279.34|282.29|279.39|282.24|279.34|13
1645504780000|2022-02-22 04:39:40|282.23|279.33|282.19|279.29|282.24|279.34|282.17|279.27|16
1645504790000|2022-02-22 04:39:50|282.18|279.28|282.14|279.24|282.18|279.28|282.1|279.2|15
1645504800000|2022-02-22 04:40:00|282.17|279.27|282.25|279.35|282.31|279.41|282.14|279.24|23
1645504810000|2022-02-22 04:40:10|282.26|279.36|282.37|279.47|282.43|279.53|282.25|279.35|24
1645504820000|2022-02-22 04:40:20|282.38|279.48|282.26|279.36|282.39|279.49|282.26|279.36|18
1645504830000|2022-02-22 04:40:30|282.25|279.35|282.31|279.41|282.32|279.42|282.24|279.34|19
1645504840000|2022-02-22 04:40:40|282.3|279.4|282.27|279.37|282.3|279.4|282.25|279.35|20
1645504850000|2022-02-22 04:40:50|282.28|279.38|282.24|279.34|282.32|279.42|282.23|279.33|22
1645504860000|2022-02-22 04:41:00|282.25|279.35|282.36|279.46|282.36|279.46|282.22|279.32|16
1645504870000|2022-02-22 04:41:10|282.33|279.43|282.27|279.37|282.35|279.45|282.26|279.36|13
1645504880000|2022-02-22 04:41:20|282.26|279.36|282.33|279.43|282.33|279.43|282.26|279.36|15
1645504890000|2022-02-22 04:41:30|282.32|279.42|282.31|279.41|282.32|279.42|282.28|279.38|11
1645504900000|2022-02-22 04:41:40|282.3|279.4|282.27|279.37|282.3|279.4|282.23|279.33|25
1645504910000|2022-02-22 04:41:50|282.24|279.34|282.28|279.38|282.28|279.38|282.15|279.25|23
1645504920000|2022-02-22 04:42:00|282.27|279.37|282.34|279.44|282.35|279.45|282.27|279.37|15
1645504930000|2022-02-22 04:42:10|282.33|279.43|282.33|279.43|282.34|279.44|282.3|279.4|15
1645504940000|2022-02-22 04:42:20|282.3|279.4|282.36|279.46|282.36|279.46|282.3|279.4|12
1645504950000|2022-02-22 04:42:30|282.3|279.4|282.39|279.49|282.41|279.51|282.3|279.4|15
1645504960000|2022-02-22 04:42:40|282.4|279.5|282.23|279.33|282.43|279.53|282.22|279.32|22
1645504970000|2022-02-22 04:42:50|282.21|279.31|282.43|279.53|282.44|279.54|282.21|279.31|23
1645504980000|2022-02-22 04:43:00|282.38|279.48|282.4|279.5|282.42|279.52|282.37|279.47|14
1645504990000|2022-02-22 04:43:10|282.41|279.51|282.33|279.43|282.41|279.51|282.31|279.41|22
1645505000000|2022-02-22 04:43:20|282.32|279.42|282.44|279.54|282.45|279.55|282.32|279.42|18
1645505010000|2022-02-22 04:43:30|282.43|279.53|282.43|279.53|282.46|279.56|282.41|279.51|10
1645505020000|2022-02-22 04:43:40|282.38|279.48|282.45|279.55|282.48|279.58|282.38|279.48|20
1645505030000|2022-02-22 04:43:50|282.46|279.56|282.44|279.54|282.46|279.56|282.34|279.44|24
1645505040000|2022-02-22 04:44:00|282.46|279.56|282.42|279.52|282.46|279.56|282.4|279.5|12
1645505050000|2022-02-22 04:44:10|282.45|279.55|282.39|279.49|282.45|279.55|282.38|279.48|13
1645505060000|2022-02-22 04:44:20|282.38|279.48|282.49|279.59|282.59|279.69|282.38|279.48|20
1645505070000|2022-02-22 04:44:30|282.5|279.6|282.47|279.57|282.55|279.65|282.46|279.56|21
1645505080000|2022-02-22 04:44:40|282.49|279.59|282.62|279.72|282.63|279.73|282.49|279.59|14
1645505090000|2022-02-22 04:44:50|282.61|279.71|282.53|279.63|282.64|279.74|282.53|279.63|16
1645505100000|2022-02-22 04:45:00|282.51|279.61|282.64|279.74|282.65|279.75|282.51|279.61|23
1645505110000|2022-02-22 04:45:10|282.63|279.73|282.96|280.06|282.96|280.06|282.61|279.71|29
1645505120000|2022-02-22 04:45:20|282.97|280.07|283.08|280.18|283.1|280.2|282.92|280.02|20
1645505130000|2022-02-22 04:45:30|283.06|280.16|283.11|280.21|283.11|280.21|283.02|280.12|20
1645505140000|2022-02-22 04:45:40|283.12|280.22|283.15|280.25|283.22|280.32|283.07|280.17|31
1645505150000|2022-02-22 04:45:50|283.17|280.27|283.16|280.26|283.18|280.28|283.12|280.22|15
1645505160000|2022-02-22 04:46:00|283.17|280.27|283.35|280.45|283.43|280.53|283.17|280.27|23
1645505170000|2022-02-22 04:46:10|283.38|280.48|283.19|280.29|283.41|280.51|283.19|280.29|16
1645505180000|2022-02-22 04:46:20|283.18|280.28|283.19|280.29|283.21|280.31|283.18|280.28|16
1645505190000|2022-02-22 04:46:30|283.2|280.3|283.23|280.33|283.24|280.34|283.16|280.26|22
1645505200000|2022-02-22 04:46:40|283.22|280.32|283.43|280.53|283.44|280.54|283.19|280.29|26
1645505210000|2022-02-22 04:46:50|283.42|280.52|283.41|280.51|283.43|280.53|283.35|280.45|27
1645505220000|2022-02-22 04:47:00|283.42|280.52|283.21|280.31|283.42|280.52|283.2|280.3|20
1645505230000|2022-02-22 04:47:10|283.2|280.3|283.01|280.11|283.2|280.3|283.01|280.11|29
1645505240000|2022-02-22 04:47:20|283.02|280.12|282.86|279.96|283.05|280.15|282.83|279.93|23
1645505250000|2022-02-22 04:47:30|282.85|279.95|282.79|279.89|282.89|279.99|282.78|279.88|19
1645505260000|2022-02-22 04:47:40|282.82|279.92|282.78|279.88|282.83|279.93|282.77|279.87|19
1645505270000|2022-02-22 04:47:50|282.77|279.87|282.59|279.69|282.77|279.87|282.55|279.65|21
1645505280000|2022-02-22 04:48:00|282.62|279.72|282.36|279.46|282.62|279.72|282.36|279.46|13
1645505290000|2022-02-22 04:48:10|282.35|279.45|282.36|279.46|282.4|279.5|282.32|279.42|22
1645505300000|2022-02-22 04:48:20|282.35|279.45|282.27|279.37|282.36|279.46|282.26|279.36|12
1645505310000|2022-02-22 04:48:30|282.28|279.38|282.37|279.47|282.47|279.57|282.28|279.38|24
1645505320000|2022-02-22 04:48:40|282.39|279.49|282.33|279.43|282.39|279.49|282.25|279.35|23
1645505330000|2022-02-22 04:48:50|282.34|279.44|282.33|279.43|282.34|279.44|282.27|279.37|21
1645505340000|2022-02-22 04:49:00|282.34|279.44|282.43|279.53|282.55|279.65|282.34|279.44|18
1645505350000|2022-02-22 04:49:10|282.42|279.52|282.5|279.6|282.51|279.61|282.37|279.47|25
1645505360000|2022-02-22 04:49:20|282.46|279.56|282.5|279.6|282.53|279.63|282.38|279.48|16
1645505370000|2022-02-22 04:49:30|282.49|279.59|282.57|279.67|282.59|279.69|282.49|279.59|21
1645505380000|2022-02-22 04:49:40|282.56|279.66|282.51|279.61|282.57|279.67|282.46|279.56|23
1645505390000|2022-02-22 04:49:50|282.5|279.6|282.46|279.56|282.53|279.63|282.44|279.54|12
1645505400000|2022-02-22 04:50:00|282.44|279.54|282.44|279.54|282.47|279.57|282.42|279.52|15
1645505410000|2022-02-22 04:50:10|282.43|279.53|282.42|279.52|282.51|279.61|282.4|279.5|23
1645505420000|2022-02-22 04:50:20|282.45|279.55|282.43|279.53|282.48|279.58|282.43|279.53|19
1645505430000|2022-02-22 04:50:30|282.42|279.52|282.48|279.58|282.52|279.62|282.42|279.52|23
1645505440000|2022-02-22 04:50:40|282.5|279.6|282.65|279.75|282.65|279.75|282.44|279.54|25
1645505450000|2022-02-22 04:50:50|282.63|279.73|282.73|279.83|282.73|279.83|282.55|279.65|19
1645505460000|2022-02-22 04:51:00|282.77|279.87|282.71|279.81|282.84|279.94|282.7|279.8|24
1645505470000|2022-02-22 04:51:10|282.72|279.82|282.59|279.69|282.72|279.82|282.58|279.68|19
1645505480000|2022-02-22 04:51:20|282.58|279.68|282.57|279.67|282.58|279.68|282.55|279.65|17
1645505490000|2022-02-22 04:51:30|282.56|279.66|282.57|279.67|282.57|279.67|282.54|279.64|7
1645505500000|2022-02-22 04:51:40|282.56|279.66|282.46|279.56|282.56|279.66|282.43|279.53|8
1645505510000|2022-02-22 04:51:50|282.47|279.57|282.46|279.56|282.47|279.57|282.44|279.54|14
1645505520000|2022-02-22 04:52:00|282.43|279.53|282.38|279.48|282.43|279.53|282.29|279.39|26
1645505530000|2022-02-22 04:52:10|282.4|279.5|282.36|279.46|282.4|279.5|282.31|279.41|17
1645505540000|2022-02-22 04:52:20|282.37|279.47|282.36|279.46|282.39|279.49|282.36|279.46|11
1645505550000|2022-02-22 04:52:30|282.37|279.47|282.37|279.47|282.39|279.49|282.28|279.38|18
1645505560000|2022-02-22 04:52:40|282.35|279.45|282.36|279.46|282.39|279.49|282.32|279.42|18
1645505570000|2022-02-22 04:52:50|282.34|279.44|282.38|279.48|282.43|279.53|282.32|279.42|13
1645505580000|2022-02-22 04:53:00|282.34|279.44|282.3|279.4|282.38|279.48|282.28|279.38|18
1645505590000|2022-02-22 04:53:10|282.28|279.38|282.28|279.38|282.3|279.4|282.26|279.36|16
1645505600000|2022-02-22 04:53:20|282.27|279.37|282.02|279.12|282.27|279.37|282.02|279.12|17
1645505610000|2022-02-22 04:53:30|282.01|279.11|281.95|279.05|282.01|279.11|281.92|279.02|23
1645505620000|2022-02-22 04:53:40|281.94|279.04|281.9|279|281.97|279.07|281.89|278.99|21
1645505630000|2022-02-22 04:53:50|281.86|278.96|281.77|278.87|281.91|279.01|281.75|278.85|23
1645505640000|2022-02-22 04:54:00|281.78|278.88|281.79|278.89|281.8|278.9|281.73|278.83|23
1645505650000|2022-02-22 04:54:10|281.8|278.9|281.81|278.91|281.81|278.91|281.71|278.81|24
1645505660000|2022-02-22 04:54:20|281.82|278.92|281.98|279.08|282.03|279.13|281.82|278.92|28
1645505670000|2022-02-22 04:54:30|282.01|279.11|281.99|279.09|282.09|279.19|281.93|279.03|24
1645505680000|2022-02-22 04:54:40|281.98|279.08|281.83|278.93|282|279.1|281.65|278.75|26
1645505690000|2022-02-22 04:54:50|281.82|278.92|281.82|278.92|281.86|278.96|281.81|278.91|18
1645505700000|2022-02-22 04:55:00|281.83|278.93|281.68|278.78|281.83|278.93|281.67|278.77|20
1645505710000|2022-02-22 04:55:10|281.69|278.79|281.75|278.85|281.83|278.93|281.67|278.77|25
1645505720000|2022-02-22 04:55:20|281.73|278.83|281.73|278.83|281.87|278.97|281.71|278.81|27
1645505730000|2022-02-22 04:55:30|281.74|278.84|281.72|278.82|281.75|278.85|281.67|278.77|26
1645505740000|2022-02-22 04:55:40|281.74|278.84|281.81|278.91|281.83|278.93|281.71|278.81|23
1645505750000|2022-02-22 04:55:50|281.84|278.94|281.83|278.93|281.88|278.98|281.82|278.92|23
1645505760000|2022-02-22 04:56:00|281.86|278.96|281.77|278.87|281.86|278.96|281.7|278.8|20
1645505770000|2022-02-22 04:56:10|281.82|278.92|281.8|278.9|281.85|278.95|281.75|278.85|19
1645505780000|2022-02-22 04:56:20|281.79|278.89|281.77|278.87|281.8|278.9|281.74|278.84|19
1645505790000|2022-02-22 04:56:30|281.78|278.88|281.78|278.88|281.83|278.93|281.75|278.85|17
1645505800000|2022-02-22 04:56:40|281.83|278.93|281.74|278.84|281.84|278.94|281.71|278.81|21
1645505810000|2022-02-22 04:56:50|281.77|278.87|281.76|278.86|281.79|278.89|281.72|278.82|14
1645505820000|2022-02-22 04:57:00|281.75|278.85|281.71|278.81|281.75|278.85|281.66|278.76|16
1645505830000|2022-02-22 04:57:10|281.73|278.83|281.68|278.78|281.73|278.83|281.66|278.76|20
1645505840000|2022-02-22 04:57:20|281.67|278.77|281.4|278.5|281.69|278.79|281.34|278.44|27
1645505850000|2022-02-22 04:57:30|281.43|278.53|281.39|278.49|281.54|278.64|281.38|278.48|23
1645505860000|2022-02-22 04:57:40|281.36|278.46|281.37|278.47|281.38|278.48|281.31|278.41|22
1645505870000|2022-02-22 04:57:50|281.38|278.48|281.36|278.46|281.38|278.48|281.32|278.42|20
1645505880000|2022-02-22 04:58:00|281.35|278.45|281.41|278.51|281.51|278.61|281.33|278.43|27
1645505890000|2022-02-22 04:58:10|281.38|278.48|281.49|278.59|281.53|278.63|281.38|278.48|25
1645505900000|2022-02-22 04:58:20|281.5|278.6|281.4|278.5|281.52|278.62|281.4|278.5|26
1645505910000|2022-02-22 04:58:30|281.38|278.48|281.43|278.53|281.49|278.59|281.38|278.48|31
1645505920000|2022-02-22 04:58:40|281.42|278.52|281.39|278.49|281.44|278.54|281.37|278.47|17
1645505930000|2022-02-22 04:58:50|281.37|278.47|281.39|278.49|281.42|278.52|281.35|278.45|26
1645505940000|2022-02-22 04:59:00|281.38|278.48|281.38|278.48|281.39|278.49|281.35|278.45|15
1645505950000|2022-02-22 04:59:10|281.37|278.47|281.28|278.38|281.41|278.51|281.27|278.37|18
1645505960000|2022-02-22 04:59:20|281.29|278.39|281.21|278.31|281.3|278.4|281.16|278.26|23
1645505970000|2022-02-22 04:59:30|281.2|278.3|281.21|278.31|281.23|278.33|281.17|278.27|22
1645505980000|2022-02-22 04:59:40|281.22|278.32|281.25|278.35|281.35|278.45|281.21|278.31|29
1645505990000|2022-02-22 04:59:50|281.29|278.39|281.23|278.33|281.32|278.42|281.18|278.28|31
1645506000000|2022-02-22 05:00:00|281.19|278.29|281.44|278.54|281.46|278.56|281.19|278.29|31
1645506010000|2022-02-22 05:00:10|281.45|278.55|281.66|278.76|281.66|278.76|281.4|278.5|26
1645506020000|2022-02-22 05:00:20|281.67|278.77|281.5|278.6|281.73|278.83|281.49|278.59|27
1645506030000|2022-02-22 05:00:30|281.52|278.62|281.61|278.71|281.68|278.78|281.43|278.53|28
1645506040000|2022-02-22 05:00:40|281.62|278.72|281.7|278.8|281.7|278.8|281.59|278.69|20
1645506050000|2022-02-22 05:00:50|281.69|278.79|281.67|278.77|281.69|278.79|281.66|278.76|9
1645506060000|2022-02-22 05:01:00|281.69|278.79|281.66|278.76|281.69|278.79|281.55|278.65|23
1645506070000|2022-02-22 05:01:10|281.65|278.75|281.62|278.72|281.66|278.76|281.58|278.68|24
1645506080000|2022-02-22 05:01:20|281.63|278.73|281.62|278.72|281.64|278.74|281.59|278.69|14
1645506090000|2022-02-22 05:01:30|281.63|278.73|281.61|278.71|281.66|278.76|281.61|278.71|14
1645506100000|2022-02-22 05:01:40|281.62|278.72|281.63|278.73|281.66|278.76|281.55|278.65|18
1645506110000|2022-02-22 05:01:50|281.66|278.76|281.58|278.68|281.66|278.76|281.58|278.68|16
1645506120000|2022-02-22 05:02:00|281.6|278.7|281.48|278.58|281.6|278.7|281.35|278.45|25
1645506130000|2022-02-22 05:02:10|281.45|278.55|281.45|278.55|281.45|278.55|281.42|278.52|16
1645506140000|2022-02-22 05:02:20|281.47|278.57|281.43|278.53|281.48|278.58|281.43|278.53|18
1645506150000|2022-02-22 05:02:30|281.44|278.54|281.41|278.51|281.46|278.56|281.4|278.5|21
1645506160000|2022-02-22 05:02:40|281.45|278.55|281.4|278.5|281.45|278.55|281.4|278.5|15
1645506170000|2022-02-22 05:02:50|281.41|278.51|281.46|278.56|281.46|278.56|281.41|278.51|19
1645506180000|2022-02-22 05:03:00|281.45|278.55|281.4|278.5|281.47|278.57|281.4|278.5|15
1645506190000|2022-02-22 05:03:10|281.41|278.51|281.42|278.52|281.43|278.53|281.35|278.45|17
1645506200000|2022-02-22 05:03:20|281.43|278.53|281.62|278.72|281.69|278.79|281.36|278.46|26
1645506210000|2022-02-22 05:03:30|281.6|278.7|281.61|278.71|281.64|278.74|281.6|278.7|18
1645506220000|2022-02-22 05:03:40|281.6|278.7|281.66|278.76|281.66|278.76|281.56|278.66|20
1645506230000|2022-02-22 05:03:50|281.63|278.73|281.66|278.76|281.66|278.76|281.58|278.68|24
1645506240000|2022-02-22 05:04:00|281.72|278.82|281.58|278.68|281.72|278.82|281.58|278.68|22
1645506250000|2022-02-22 05:04:10|281.59|278.69|281.63|278.73|281.64|278.74|281.58|278.68|19
1645506260000|2022-02-22 05:04:20|281.62|278.72|281.62|278.72|281.66|278.76|281.59|278.69|17
1645506270000|2022-02-22 05:04:30|281.63|278.73|281.63|278.73|281.65|278.75|281.61|278.71|13
1645506280000|2022-02-22 05:04:40|281.67|278.77|281.72|278.82|281.81|278.91|281.67|278.77|25
1645506290000|2022-02-22 05:04:50|281.73|278.83|281.73|278.83|281.73|278.83|281.66|278.76|16
1645506300000|2022-02-22 05:05:00|281.75|278.85|281.78|278.88|281.78|278.88|281.72|278.82|14
1645506310000|2022-02-22 05:05:10|281.77|278.87|281.89|278.99|281.92|279.02|281.77|278.87|23
1645506320000|2022-02-22 05:05:20|281.91|279.01|281.83|278.93|281.95|279.05|281.81|278.91|25
1645506330000|2022-02-22 05:05:30|281.84|278.94|281.8|278.9|281.84|278.94|281.77|278.87|16
1645506340000|2022-02-22 05:05:40|281.81|278.91|281.84|278.94|281.86|278.96|281.79|278.89|16
1645506350000|2022-02-22 05:05:50|281.85|278.95|281.82|278.92|281.87|278.97|281.82|278.92|15
1645506360000|2022-02-22 05:06:00|281.8|278.9|281.76|278.86|281.84|278.94|281.76|278.86|21
1645506370000|2022-02-22 05:06:10|281.75|278.85|281.75|278.85|281.76|278.86|281.73|278.83|13
1645506380000|2022-02-22 05:06:20|281.74|278.84|281.51|278.61|281.77|278.87|281.51|278.61|29
1645506390000|2022-02-22 05:06:30|281.5|278.6|281.49|278.59|281.53|278.63|281.49|278.59|16
1645506400000|2022-02-22 05:06:40|281.48|278.58|281.45|278.55|281.48|278.58|281.38|278.48|24
1645506410000|2022-02-22 05:06:50|281.46|278.56|281.47|278.57|281.49|278.59|281.4|278.5|21
1645506420000|2022-02-22 05:07:00|281.44|278.54|281.57|278.67|281.57|278.67|281.27|278.37|26
1645506430000|2022-02-22 05:07:10|281.58|278.68|281.63|278.73|281.65|278.75|281.55|278.65|22
1645506440000|2022-02-22 05:07:20|281.64|278.74|281.85|278.95|281.88|278.98|281.62|278.72|24
1645506450000|2022-02-22 05:07:30|281.84|278.94|281.74|278.84|281.84|278.94|281.74|278.84|13
1645506460000|2022-02-22 05:07:40|281.73|278.83|281.69|278.79|281.78|278.88|281.69|278.79|22
1645506470000|2022-02-22 05:07:50|281.7|278.8|281.64|278.74|281.7|278.8|281.62|278.72|13
1645506480000|2022-02-22 05:08:00|281.63|278.73|281.63|278.73|281.67|278.77|281.56|278.66|18
1645506490000|2022-02-22 05:08:10|281.64|278.74|281.63|278.73|281.66|278.76|281.59|278.69|26
1645506500000|2022-02-22 05:08:20|281.65|278.75|281.59|278.69|281.67|278.77|281.58|278.68|27
1645506510000|2022-02-22 05:08:30|281.6|278.7|281.54|278.64|281.65|278.75|281.49|278.59|24
1645506520000|2022-02-22 05:08:40|281.52|278.62|281.61|278.71|281.66|278.76|281.5|278.6|18
1645506530000|2022-02-22 05:08:50|281.62|278.72|281.6|278.7|281.64|278.74|281.59|278.69|24
1645506540000|2022-02-22 05:09:00|281.61|278.71|281.53|278.63|281.61|278.71|281.48|278.58|26
1645506550000|2022-02-22 05:09:10|281.54|278.64|281.58|278.68|281.64|278.74|281.52|278.62|19
1645506560000|2022-02-22 05:09:20|281.59|278.69|281.45|278.55|281.59|278.69|281.44|278.54|25
1645506570000|2022-02-22 05:09:30|281.47|278.57|281.39|278.49|281.48|278.58|281.37|278.47|21
1645506580000|2022-02-22 05:09:40|281.41|278.51|281.35|278.45|281.43|278.53|281.35|278.45|18
1645506590000|2022-02-22 05:09:50|281.31|278.41|281.15|278.25|281.31|278.41|281.12|278.22|28
1645506600000|2022-02-22 05:10:00|281.13|278.23|281.12|278.22|281.15|278.25|281.1|278.2|18
1645506610000|2022-02-22 05:10:10|281.09|278.19|281.11|278.21|281.13|278.23|281.09|278.19|12
1645506620000|2022-02-22 05:10:20|281.07|278.17|280.92|278.02|281.07|278.17|280.92|278.02|26
1645506630000|2022-02-22 05:10:30|280.9|278|280.94|278.04|280.94|278.04|280.9|278|13
1645506640000|2022-02-22 05:10:40|280.92|278.02|280.82|277.92|280.92|278.02|280.82|277.92|16
1645506650000|2022-02-22 05:10:50|280.8|277.9|280.84|277.94|280.87|277.97|280.72|277.82|19
1645506660000|2022-02-22 05:11:00|280.83|277.93|280.94|278.04|280.94|278.04|280.83|277.93|17
1645506670000|2022-02-22 05:11:10|280.93|278.03|280.82|277.92|280.94|278.04|280.75|277.85|25
1645506680000|2022-02-22 05:11:20|280.83|277.93|280.96|278.06|281|278.1|280.8|277.9|31
1645506690000|2022-02-22 05:11:30|280.97|278.07|281.06|278.16|281.07|278.17|280.94|278.04|24
1645506700000|2022-02-22 05:11:40|281.03|278.13|281.04|278.14|281.07|278.17|281|278.1|21
1645506710000|2022-02-22 05:11:50|281.02|278.12|281.01|278.11|281.04|278.14|280.97|278.07|24
1645506720000|2022-02-22 05:12:00|281.02|278.12|280.87|277.97|281.03|278.13|280.87|277.97|18
1645506730000|2022-02-22 05:12:10|280.86|277.96|280.88|277.98|280.9|278|280.86|277.96|18
1645506740000|2022-02-22 05:12:20|280.87|277.97|280.94|278.04|280.94|278.04|280.87|277.97|10
1645506750000|2022-02-22 05:12:30|280.93|278.03|280.91|278.01|280.94|278.04|280.88|277.98|16
1645506760000|2022-02-22 05:12:40|280.92|278.02|280.84|277.94|280.93|278.03|280.84|277.94|18
1645506770000|2022-02-22 05:12:50|280.83|277.93|280.91|278.01|280.95|278.05|280.83|277.93|11
1645506780000|2022-02-22 05:13:00|280.89|277.99|280.87|277.97|280.95|278.05|280.86|277.96|20
1645506790000|2022-02-22 05:13:10|280.86|277.96|280.84|277.94|280.89|277.99|280.83|277.93|17
1645506800000|2022-02-22 05:13:20|280.85|277.95|280.68|277.78|280.85|277.95|280.68|277.78|18
1645506810000|2022-02-22 05:13:30|280.67|277.77|280.69|277.79|280.69|277.79|280.64|277.74|17
1645506820000|2022-02-22 05:13:40|280.68|277.78|280.67|277.77|280.7|277.8|280.65|277.75|17
1645506830000|2022-02-22 05:13:50|280.64|277.74|280.48|277.58|280.64|277.74|280.48|277.58|11
1645506840000|2022-02-22 05:14:00|280.47|277.57|280.46|277.56|280.49|277.59|280.45|277.55|11
1645506850000|2022-02-22 05:14:10|280.45|277.55|280.41|277.51|280.46|277.56|280.24|277.34|26
1645506860000|2022-02-22 05:14:20|280.38|277.48|280.57|277.67|280.58|277.68|280.35|277.45|28
1645506870000|2022-02-22 05:14:30|280.55|277.65|280.65|277.75|280.66|277.76|280.55|277.65|28
1645506880000|2022-02-22 05:14:40|280.66|277.76|280.48|277.58|280.67|277.77|280.48|277.58|26
1645506890000|2022-02-22 05:14:50|280.47|277.57|280.62|277.72|280.63|277.73|280.45|277.55|29
1645506900000|2022-02-22 05:15:00|280.61|277.71|280.64|277.74|280.75|277.85|280.61|277.71|33
1645506910000|2022-02-22 05:15:10|280.65|277.75|280.68|277.78|280.74|277.84|280.65|277.75|24
1645506920000|2022-02-22 05:15:20|280.67|277.77|280.45|277.55|280.7|277.8|280.45|277.55|27
1645506930000|2022-02-22 05:15:30|280.46|277.56|280.45|277.55|280.46|277.56|280.41|277.51|22
1645506940000|2022-02-22 05:15:40|280.46|277.56|280.36|277.46|280.46|277.56|280.36|277.46|27
1645506950000|2022-02-22 05:15:50|280.34|277.44|280.34|277.44|280.36|277.46|280.3|277.4|23
1645506960000|2022-02-22 05:16:00|280.35|277.45|280.33|277.43|280.35|277.45|280.26|277.36|25
1645506970000|2022-02-22 05:16:10|280.32|277.42|280.4|277.5|280.4|277.5|280.25|277.35|26
1645506980000|2022-02-22 05:16:20|280.41|277.51|280.65|277.75|280.65|277.75|280.4|277.5|25
1645506990000|2022-02-22 05:16:30|280.63|277.73|280.56|277.66|280.7|277.8|280.56|277.66|29
1645507000000|2022-02-22 05:16:40|280.57|277.67|280.62|277.72|280.66|277.76|280.56|277.66|22
1645507010000|2022-02-22 05:16:50|280.64|277.74|280.76|277.86|280.82|277.92|280.63|277.73|20
1645507020000|2022-02-22 05:17:00|280.8|277.9|280.82|277.92|280.85|277.95|280.79|277.89|22
1645507030000|2022-02-22 05:17:10|280.83|277.93|280.67|277.77|280.83|277.93|280.67|277.77|21
1645507040000|2022-02-22 05:17:20|280.65|277.75|280.63|277.73|280.66|277.76|280.57|277.67|22
1645507050000|2022-02-22 05:17:30|280.62|277.72|280.63|277.73|280.66|277.76|280.6|277.7|24
1645507060000|2022-02-22 05:17:40|280.62|277.72|280.63|277.73|280.65|277.75|280.61|277.71|22
1645507070000|2022-02-22 05:17:50|280.62|277.72|280.56|277.66|280.62|277.72|280.55|277.65|8
1645507080000|2022-02-22 05:18:00|280.57|277.67|280.69|277.79|280.7|277.8|280.57|277.67|14
1645507090000|2022-02-22 05:18:10|280.68|277.78|280.79|277.89|280.86|277.96|280.67|277.77|16
1645507100000|2022-02-22 05:18:20|280.78|277.88|280.89|277.99|280.96|278.06|280.78|277.88|24
1645507110000|2022-02-22 05:18:30|280.9|278|280.96|278.06|280.97|278.07|280.89|277.99|20
1645507120000|2022-02-22 05:18:40|280.94|278.04|280.74|277.84|280.94|278.04|280.74|277.84|20
1645507130000|2022-02-22 05:18:50|280.72|277.82|280.7|277.8|280.79|277.89|280.68|277.78|16
1645507140000|2022-02-22 05:19:00|280.69|277.79|280.66|277.76|280.71|277.81|280.62|277.72|16
1645507150000|2022-02-22 05:19:10|280.65|277.75|280.76|277.86|280.77|277.87|280.65|277.75|17
1645507160000|2022-02-22 05:19:20|280.74|277.84|280.82|277.92|280.88|277.98|280.73|277.83|26
1645507170000|2022-02-22 05:19:30|280.81|277.91|280.7|277.8|280.81|277.91|280.68|277.78|16
1645507180000|2022-02-22 05:19:40|280.71|277.81|280.73|277.83|280.73|277.83|280.69|277.79|16
1645507190000|2022-02-22 05:19:50|280.72|277.82|280.72|277.82|280.73|277.83|280.71|277.81|7
1645507200000|2022-02-22 05:20:00|280.71|277.81|280.73|277.83|280.75|277.85|280.68|277.78|13
1645507210000|2022-02-22 05:20:10|280.71|277.81|280.85|277.95|280.89|277.99|280.7|277.8|31
1645507220000|2022-02-22 05:20:20|280.86|277.96|280.87|277.97|280.9|278|280.85|277.95|19
1645507230000|2022-02-22 05:20:30|280.9|278|281.03|278.13|281.03|278.13|280.89|277.99|21
1645507240000|2022-02-22 05:20:40|281.06|278.16|281.07|278.17|281.08|278.18|281.04|278.14|16
1645507250000|2022-02-22 05:20:50|281.06|278.16|281.1|278.2|281.1|278.2|281.06|278.16|19
1645507260000|2022-02-22 05:21:00|281.08|278.18|281.07|278.17|281.11|278.21|281.04|278.14|19
1645507270000|2022-02-22 05:21:10|281.02|278.12|281.04|278.14|281.07|278.17|281|278.1|25
1645507280000|2022-02-22 05:21:20|281.07|278.17|281.08|278.18|281.09|278.19|281.04|278.14|19
1645507290000|2022-02-22 05:21:30|281.07|278.17|281.31|278.41|281.34|278.44|281.04|278.14|22
1645507300000|2022-02-22 05:21:40|281.32|278.42|281.45|278.55|281.45|278.55|281.31|278.41|20
1645507310000|2022-02-22 05:21:50|281.44|278.54|281.78|278.88|281.78|278.88|281.44|278.54|27
1645507320000|2022-02-22 05:22:00|281.84|278.94|281.69|278.79|281.88|278.98|281.69|278.79|32
1645507330000|2022-02-22 05:22:10|281.68|278.78|281.77|278.87|281.8|278.9|281.68|278.78|28
1645507340000|2022-02-22 05:22:20|281.78|278.88|281.77|278.87|281.79|278.89|281.74|278.84|25
1645507350000|2022-02-22 05:22:30|281.82|278.92|281.9|279|281.94|279.04|281.78|278.88|26
1645507360000|2022-02-22 05:22:40|281.91|279.01|282.04|279.14|282.04|279.14|281.86|278.96|23
1645507370000|2022-02-22 05:22:50|282.06|279.16|281.96|279.06|282.09|279.19|281.96|279.06|12
1645507380000|2022-02-22 05:23:00|282.01|279.11|282.06|279.16|282.08|279.18|281.95|279.05|25
1645507390000|2022-02-22 05:23:10|282.04|279.14|282.06|279.16|282.07|279.17|282.03|279.13|10
1645507400000|2022-02-22 05:23:20|282.07|279.17|281.92|279.02|282.07|279.17|281.88|278.98|21
1645507410000|2022-02-22 05:23:30|281.91|279.01|282|279.1|282.04|279.14|281.91|279.01|22
1645507420000|2022-02-22 05:23:40|281.99|279.09|282.21|279.31|282.21|279.31|281.99|279.09|23
1645507430000|2022-02-22 05:23:50|282.22|279.32|282.22|279.32|282.25|279.35|282.2|279.3|10
1645507440000|2022-02-22 05:24:00|282.2|279.3|282.37|279.47|282.51|279.61|282.2|279.3|32
1645507450000|2022-02-22 05:24:10|282.4|279.5|282.17|279.27|282.4|279.5|282.17|279.27|27
1645507460000|2022-02-22 05:24:20|282.18|279.28|282.08|279.18|282.18|279.28|282.08|279.18|11
1645507470000|2022-02-22 05:24:30|282.09|279.19|282.11|279.21|282.18|279.28|282.08|279.18|17
1645507480000|2022-02-22 05:24:40|282.12|279.22|282.21|279.31|282.21|279.31|282.08|279.18|26
1645507490000|2022-02-22 05:24:50|282.19|279.29|282.12|279.22|282.21|279.31|282.03|279.13|33
1645507500000|2022-02-22 05:25:00|282.08|279.18|282.13|279.23|282.17|279.27|282.08|279.18|22
1645507510000|2022-02-22 05:25:10|282.14|279.24|282.25|279.35|282.25|279.35|282.13|279.23|19
1645507520000|2022-02-22 05:25:20|282.21|279.31|282.45|279.55|282.45|279.55|282.2|279.3|18
1645507530000|2022-02-22 05:25:30|282.46|279.56|282.56|279.66|282.61|279.71|282.46|279.56|23
1645507540000|2022-02-22 05:25:40|282.57|279.67|282.84|279.94|282.86|279.96|282.55|279.65|30
1645507550000|2022-02-22 05:25:50|282.94|280.04|282.87|279.97|283|280.1|282.84|279.94|28
1645507560000|2022-02-22 05:26:00|282.88|279.98|282.85|279.95|282.91|280.01|282.85|279.95|23
1645507570000|2022-02-22 05:26:10|282.84|279.94|282.67|279.77|282.84|279.94|282.64|279.74|20
1645507580000|2022-02-22 05:26:20|282.62|279.72|282.63|279.73|282.68|279.78|282.6|279.7|17
1645507590000|2022-02-22 05:26:30|282.66|279.76|282.67|279.77|282.69|279.79|282.62|279.72|20
1645507600000|2022-02-22 05:26:40|282.64|279.74|282.67|279.77|282.71|279.81|282.64|279.74|20
1645507610000|2022-02-22 05:26:50|282.68|279.78|282.79|279.89|282.81|279.91|282.67|279.77|25
1645507620000|2022-02-22 05:27:00|282.78|279.88|282.7|279.8|282.79|279.89|282.7|279.8|21
1645507630000|2022-02-22 05:27:10|282.71|279.81|282.71|279.81|282.76|279.86|282.7|279.8|20
1645507640000|2022-02-22 05:27:20|282.72|279.82|282.71|279.81|282.72|279.82|282.65|279.75|19
1645507650000|2022-02-22 05:27:30|282.74|279.84|282.85|279.95|282.91|280.01|282.69|279.79|28
1645507660000|2022-02-22 05:27:40|282.86|279.96|282.86|279.96|282.87|279.97|282.83|279.93|19
1645507670000|2022-02-22 05:27:50|282.87|279.97|282.78|279.88|282.87|279.97|282.75|279.85|16
1645507680000|2022-02-22 05:28:00|282.79|279.89|282.65|279.75|282.79|279.89|282.65|279.75|26
1645507690000|2022-02-22 05:28:10|282.66|279.76|282.62|279.72|282.7|279.8|282.62|279.72|22
1645507700000|2022-02-22 05:28:20|282.61|279.71|282.6|279.7|282.64|279.74|282.57|279.67|24
1645507710000|2022-02-22 05:28:30|282.58|279.68|282.71|279.81|282.73|279.83|282.58|279.68|23
1645507720000|2022-02-22 05:28:40|282.7|279.8|282.92|280.02|282.92|280.02|282.7|279.8|23
1645507730000|2022-02-22 05:28:50|282.89|279.99|282.9|280|282.91|280.01|282.89|279.99|12
1645507740000|2022-02-22 05:29:00|282.92|280.02|282.98|280.08|283|280.1|282.92|280.02|21
1645507750000|2022-02-22 05:29:10|282.94|280.04|282.89|279.99|282.94|280.04|282.84|279.94|23
1645507760000|2022-02-22 05:29:20|282.87|279.97|282.93|280.03|282.96|280.06|282.87|279.97|18
1645507770000|2022-02-22 05:29:30|282.95|280.05|283.12|280.22|283.12|280.22|282.95|280.05|22
1645507780000|2022-02-22 05:29:40|283.11|280.21|283.12|280.22|283.12|280.22|283.07|280.17|11
1645507790000|2022-02-22 05:29:50|283.1|280.2|283.24|280.34|283.25|280.35|283.1|280.2|23
1645507800000|2022-02-22 05:30:00|283.23|280.33|283.05|280.15|283.23|280.33|283.04|280.14|25
1645507810000|2022-02-22 05:30:10|283.07|280.17|283.1|280.2|283.11|280.21|283.04|280.14|23
1645507820000|2022-02-22 05:30:20|283.09|280.19|283.1|280.2|283.21|280.31|283.08|280.18|25
1645507830000|2022-02-22 05:30:30|283.09|280.19|283.19|280.29|283.23|280.33|283.09|280.19|28
1645507840000|2022-02-22 05:30:40|283.2|280.3|283.4|280.5|283.41|280.51|283.2|280.3|26
1645507850000|2022-02-22 05:30:50|283.38|280.48|283.36|280.46|283.4|280.5|283.33|280.43|29
1645507860000|2022-02-22 05:31:00|283.37|280.47|283.63|280.73|283.67|280.77|283.37|280.47|24
1645507870000|2022-02-22 05:31:10|283.59|280.69|283.5|280.6|283.62|280.72|283.49|280.59|21
1645507880000|2022-02-22 05:31:20|283.49|280.59|283.43|280.53|283.5|280.6|283.4|280.5|20
1645507890000|2022-02-22 05:31:30|283.46|280.56|283.41|280.51|283.48|280.58|283.41|280.51|16
1645507900000|2022-02-22 05:31:40|283.38|280.48|283.43|280.53|283.46|280.56|283.34|280.44|24
1645507910000|2022-02-22 05:31:50|283.46|280.56|283.32|280.42|283.47|280.57|283.32|280.42|25
1645507920000|2022-02-22 05:32:00|283.29|280.39|283.19|280.29|283.29|280.39|283.19|280.29|21
1645507930000|2022-02-22 05:32:10|283.2|280.3|283.11|280.21|283.21|280.31|283.04|280.14|28
1645507940000|2022-02-22 05:32:20|283.12|280.22|283.01|280.11|283.14|280.24|283.01|280.11|18
1645507950000|2022-02-22 05:32:30|283|280.1|282.94|280.04|283.02|280.12|282.92|280.02|20
1645507960000|2022-02-22 05:32:40|282.93|280.03|282.94|280.04|282.94|280.04|282.87|279.97|22
1645507970000|2022-02-22 05:32:50|282.91|280.01|282.88|279.98|282.94|280.04|282.88|279.98|23
1645507980000|2022-02-22 05:33:00|282.87|279.97|282.87|279.97|282.87|279.97|282.82|279.92|22
1645507990000|2022-02-22 05:33:10|282.86|279.96|282.74|279.84|282.86|279.96|282.73|279.83|17
1645508000000|2022-02-22 05:33:20|282.75|279.85|282.81|279.91|282.82|279.92|282.72|279.82|21
1645508010000|2022-02-22 05:33:30|282.8|279.9|282.67|279.77|282.8|279.9|282.62|279.72|21
1645508020000|2022-02-22 05:33:40|282.66|279.76|282.45|279.55|282.67|279.77|282.45|279.55|18
1645508030000|2022-02-22 05:33:50|282.44|279.54|282.43|279.53|282.53|279.63|282.41|279.51|25
1645508040000|2022-02-22 05:34:00|282.44|279.54|282.57|279.67|282.6|279.7|282.42|279.52|25
1645508050000|2022-02-22 05:34:10|282.58|279.68|282.51|279.61|282.58|279.68|282.47|279.57|24
1645508060000|2022-02-22 05:34:20|282.52|279.62|282.49|279.59|282.52|279.62|282.43|279.53|16
1645508070000|2022-02-22 05:34:30|282.48|279.58|282.47|279.57|282.5|279.6|282.46|279.56|20
1645508080000|2022-02-22 05:34:40|282.46|279.56|282.49|279.59|282.49|279.59|282.46|279.56|16
1645508090000|2022-02-22 05:34:50|282.48|279.58|282.52|279.62|282.53|279.63|282.46|279.56|19
1645508100000|2022-02-22 05:35:00|282.53|279.63|282.49|279.59|282.53|279.63|282.48|279.58|18
1645508110000|2022-02-22 05:35:10|282.48|279.58|282.44|279.54|282.52|279.62|282.44|279.54|21
1645508120000|2022-02-22 05:35:20|282.43|279.53|282.26|279.36|282.43|279.53|282.23|279.33|31
1645508130000|2022-02-22 05:35:30|282.25|279.35|282.27|279.37|282.28|279.38|282.23|279.33|16
1645508140000|2022-02-22 05:35:40|282.24|279.34|282.15|279.25|282.25|279.35|282.11|279.21|27
1645508150000|2022-02-22 05:35:50|282.16|279.26|282.17|279.27|282.18|279.28|282.12|279.22|21
1645508160000|2022-02-22 05:36:00|282.19|279.29|282.19|279.29|282.21|279.31|282.11|279.21|21
1645508170000|2022-02-22 05:36:10|282.18|279.28|282.16|279.26|282.18|279.28|282.1|279.2|18
1645508180000|2022-02-22 05:36:20|282.15|279.25|282.09|279.19|282.2|279.3|281.87|278.97|32
1645508190000|2022-02-22 05:36:30|282.08|279.18|282.32|279.42|282.32|279.42|282.06|279.16|19
1645508200000|2022-02-22 05:36:40|282.34|279.44|282.29|279.39|282.36|279.46|282.29|279.39|21
1645508210000|2022-02-22 05:36:50|282.28|279.38|282.38|279.48|282.38|279.48|282.28|279.38|27
1645508220000|2022-02-22 05:37:00|282.36|279.46|282.4|279.5|282.41|279.51|282.35|279.45|12
1645508230000|2022-02-22 05:37:10|282.43|279.53|282.51|279.61|282.57|279.67|282.42|279.52|28
1645508240000|2022-02-22 05:37:20|282.52|279.62|282.39|279.49|282.56|279.66|282.37|279.47|20
1645508250000|2022-02-22 05:37:30|282.38|279.48|282.33|279.43|282.39|279.49|282.32|279.42|28
1645508260000|2022-02-22 05:37:40|282.34|279.44|282.29|279.39|282.37|279.47|282.29|279.39|20
1645508270000|2022-02-22 05:37:50|282.28|279.38|282.29|279.39|282.32|279.42|282.2|279.3|15
1645508280000|2022-02-22 05:38:00|282.28|279.38|282.44|279.54|282.44|279.54|282.26|279.36|22
1645508290000|2022-02-22 05:38:10|282.46|279.56|282.45|279.55|282.49|279.59|282.42|279.52|20
1645508300000|2022-02-22 05:38:20|282.46|279.56|282.47|279.57|282.53|279.63|282.45|279.55|29
1645508310000|2022-02-22 05:38:30|282.46|279.56|282.37|279.47|282.47|279.57|282.32|279.42|23
1645508320000|2022-02-22 05:38:40|282.38|279.48|282.38|279.48|282.43|279.53|282.36|279.46|17
1645508330000|2022-02-22 05:38:50|282.37|279.47|282.39|279.49|282.41|279.51|282.36|279.46|16
1645508340000|2022-02-22 05:39:00|282.38|279.48|282.53|279.63|282.56|279.66|282.38|279.48|21
1645508350000|2022-02-22 05:39:10|282.55|279.65|282.64|279.74|282.68|279.78|282.54|279.64|28
1645508360000|2022-02-22 05:39:20|282.65|279.75|282.66|279.76|282.68|279.78|282.64|279.74|12
1645508370000|2022-02-22 05:39:30|282.64|279.74|282.66|279.76|282.7|279.8|282.63|279.73|16
1645508380000|2022-02-22 05:39:40|282.65|279.75|282.69|279.79|282.73|279.83|282.65|279.75|23
1645508390000|2022-02-22 05:39:50|282.68|279.78|282.69|279.79|282.71|279.81|282.68|279.78|19
1645508400000|2022-02-22 05:40:00|282.7|279.8|282.43|279.53|282.7|279.8|282.43|279.53|22
1645508410000|2022-02-22 05:40:10|282.44|279.54|282.39|279.49|282.46|279.56|282.39|279.49|19
1645508420000|2022-02-22 05:40:20|282.4|279.5|282.45|279.55|282.48|279.58|282.36|279.46|30
1645508430000|2022-02-22 05:40:30|282.42|279.52|282.49|279.59|282.49|279.59|282.42|279.52|21
1645508440000|2022-02-22 05:40:40|282.58|279.68|282.69|279.79|282.69|279.79|282.58|279.68|27
1645508450000|2022-02-22 05:40:50|282.67|279.77|282.54|279.64|282.67|279.77|282.53|279.63|16
1645508460000|2022-02-22 05:41:00|282.53|279.63|282.41|279.51|282.57|279.67|282.41|279.51|21
1645508470000|2022-02-22 05:41:10|282.42|279.52|282.44|279.54|282.47|279.57|282.4|279.5|14
1645508480000|2022-02-22 05:41:20|282.46|279.56|282.62|279.72|282.62|279.72|282.43|279.53|23
1645508490000|2022-02-22 05:41:30|282.63|279.73|282.62|279.72|282.68|279.78|282.61|279.71|20
1645508500000|2022-02-22 05:41:40|282.63|279.73|282.59|279.69|282.71|279.81|282.51|279.61|23
1645508510000|2022-02-22 05:41:50|282.58|279.68|282.55|279.65|282.66|279.76|282.53|279.63|27
1645508520000|2022-02-22 05:42:00|282.6|279.7|282.5|279.6|282.65|279.75|282.49|279.59|31
1645508530000|2022-02-22 05:42:10|282.48|279.58|282.54|279.64|282.59|279.69|282.47|279.57|22
1645508540000|2022-02-22 05:42:20|282.55|279.65|282.61|279.71|282.63|279.73|282.54|279.64|20
1645508550000|2022-02-22 05:42:30|282.6|279.7|282.65|279.75|282.65|279.75|282.58|279.68|18
1645508560000|2022-02-22 05:42:40|282.66|279.76|282.67|279.77|282.74|279.84|282.66|279.76|13
1645508570000|2022-02-22 05:42:50|282.66|279.76|282.71|279.81|282.71|279.81|282.59|279.69|18
1645508580000|2022-02-22 05:43:00|282.7|279.8|282.75|279.85|282.76|279.86|282.68|279.78|13
1645508590000|2022-02-22 05:43:10|282.76|279.86|283.02|280.12|283.03|280.13|282.71|279.81|26
1645508600000|2022-02-22 05:43:20|283|280.1|283.05|280.15|283.08|280.18|282.98|280.08|29
1645508610000|2022-02-22 05:43:30|283.06|280.16|283.18|280.28|283.26|280.36|283.02|280.12|26
1645508620000|2022-02-22 05:43:40|283.19|280.29|283.3|280.4|283.34|280.44|283.19|280.29|19
1645508630000|2022-02-22 05:43:50|283.36|280.46|283.55|280.65|283.56|280.66|283.3|280.4|25
1645508640000|2022-02-22 05:44:00|283.54|280.64|283.45|280.55|283.56|280.66|283.45|280.55|22
1645508650000|2022-02-22 05:44:10|283.47|280.57|283.49|280.59|283.5|280.6|283.35|280.45|20
1645508660000|2022-02-22 05:44:20|283.5|280.6|283.47|280.57|283.53|280.63|283.47|280.57|21
1645508670000|2022-02-22 05:44:30|283.51|280.61|283.48|280.58|283.52|280.62|283.48|280.58|16
1645508680000|2022-02-22 05:44:40|283.49|280.59|283.47|280.57|283.5|280.6|283.47|280.57|23
1645508690000|2022-02-22 05:44:50|283.5|280.6|283.43|280.53|283.51|280.61|283.43|280.53|20
1645508700000|2022-02-22 05:45:00|283.44|280.54|283.44|280.54|283.47|280.57|283.41|280.51|22
1645508710000|2022-02-22 05:45:10|283.43|280.53|283.39|280.49|283.46|280.56|283.39|280.49|23
1645508720000|2022-02-22 05:45:20|283.42|280.52|283.37|280.47|283.42|280.52|283.36|280.46|26
1645508730000|2022-02-22 05:45:30|283.38|280.48|283.38|280.48|283.39|280.49|283.36|280.46|24
1645508740000|2022-02-22 05:45:40|283.4|280.5|283.59|280.69|283.6|280.7|283.4|280.5|20
1645508750000|2022-02-22 05:45:50|283.61|280.71|283.61|280.71|283.64|280.74|283.55|280.65|19
1645508760000|2022-02-22 05:46:00|283.63|280.73|283.61|280.71|283.65|280.75|283.56|280.66|24
1645508770000|2022-02-22 05:46:10|283.62|280.72|283.58|280.68|283.62|280.72|283.58|280.68|17
1645508780000|2022-02-22 05:46:20|283.61|280.71|283.63|280.73|283.63|280.73|283.53|280.63|23
1645508790000|2022-02-22 05:46:30|283.58|280.68|283.62|280.72|283.64|280.74|283.58|280.68|19
1645508800000|2022-02-22 05:46:40|283.64|280.74|283.44|280.54|283.65|280.75|283.42|280.52|26
1645508810000|2022-02-22 05:46:50|283.47|280.57|283.5|280.6|283.51|280.61|283.47|280.57|24
1645508820000|2022-02-22 05:47:00|283.49|280.59|283.54|280.64|283.54|280.64|283.47|280.57|13
1645508830000|2022-02-22 05:47:10|283.53|280.63|283.59|280.69|283.59|280.69|283.53|280.63|15
1645508840000|2022-02-22 05:47:20|283.62|280.72|283.6|280.7|283.63|280.73|283.57|280.67|19
1645508850000|2022-02-22 05:47:30|283.61|280.71|284.54|281.64|284.62|281.72|283.61|280.71|31
1645508860000|2022-02-22 05:47:40|284.64|281.74|285.01|282.11|285.03|282.13|284.49|281.59|25
1645508870000|2022-02-22 05:47:50|284.96|282.06|284.88|281.98|284.97|282.07|284.79|281.89|32
1645508880000|2022-02-22 05:48:00|284.9|282|284.95|282.05|285.05|282.15|284.89|281.99|29
1645508890000|2022-02-22 05:48:10|284.94|282.04|284.8|281.9|284.96|282.06|284.77|281.87|24
1645508900000|2022-02-22 05:48:20|284.81|281.91|284.81|281.91|284.91|282.01|284.8|281.9|29
1645508910000|2022-02-22 05:48:30|284.74|281.84|285.11|282.21|285.11|282.21|284.74|281.84|26
1645508920000|2022-02-22 05:48:40|285.19|282.29|285.85|282.95|285.87|282.97|285.19|282.29|30
1645508930000|2022-02-22 05:48:50|285.81|282.91|285.58|282.68|286.04|283.14|285.58|282.68|26
1645508940000|2022-02-22 05:49:00|285.54|282.64|285.85|282.95|285.86|282.96|285.47|282.57|28
1645508950000|2022-02-22 05:49:10|285.87|282.97|285.87|282.97|286.05|283.15|285.7|282.8|32
1645508960000|2022-02-22 05:49:20|285.83|282.93|285.91|283.01|285.96|283.06|285.78|282.88|27
1645508970000|2022-02-22 05:49:30|285.9|283|286.03|283.13|286.03|283.13|285.86|282.96|23
1645508980000|2022-02-22 05:49:40|286.01|283.11|285.95|283.05|286.13|283.23|285.94|283.04|27
1645508990000|2022-02-22 05:49:50|285.94|283.04|285.98|283.08|286.11|283.21|285.94|283.04|29
1645509000000|2022-02-22 05:50:00|285.99|283.09|286.27|283.37|286.28|283.38|285.99|283.09|26
1645509010000|2022-02-22 05:50:10|286.28|283.38|286.09|283.19|286.32|283.42|286.01|283.11|30
1645509020000|2022-02-22 05:50:20|286.07|283.17|285.76|282.86|286.08|283.18|285.76|282.86|26
1645509030000|2022-02-22 05:50:30|285.75|282.85|285.72|282.82|285.79|282.89|285.7|282.8|31
1645509040000|2022-02-22 05:50:40|285.73|282.83|285.65|282.75|285.79|282.89|285.65|282.75|28
1645509050000|2022-02-22 05:50:50|285.67|282.77|285.74|282.84|285.81|282.91|285.62|282.72|25
1645509060000|2022-02-22 05:51:00|285.78|282.88|285.75|282.85|285.79|282.89|285.69|282.79|23
1645509070000|2022-02-22 05:51:10|285.72|282.82|285.54|282.64|285.72|282.82|285.46|282.56|24
1645509080000|2022-02-22 05:51:20|285.53|282.63|285.33|282.43|285.55|282.65|285.31|282.41|26
1645509090000|2022-02-22 05:51:30|285.34|282.44|285.12|282.22|285.42|282.52|285.08|282.18|28
1645509100000|2022-02-22 05:51:40|285.16|282.26|285.09|282.19|285.23|282.33|285.09|282.19|22
1645509110000|2022-02-22 05:51:50|285.08|282.18|285.14|282.24|285.15|282.25|285.02|282.12|22
1645509120000|2022-02-22 05:52:00|285.13|282.23|285.04|282.14|285.15|282.25|285.04|282.14|18
1645509130000|2022-02-22 05:52:10|285.06|282.16|284.95|282.05|285.06|282.16|284.81|281.91|26
1645509140000|2022-02-22 05:52:20|284.88|281.98|284.8|281.9|284.96|282.06|284.74|281.84|28
1645509150000|2022-02-22 05:52:30|284.79|281.89|284.86|281.96|284.89|281.99|284.77|281.87|28
1645509160000|2022-02-22 05:52:40|284.83|281.93|284.81|281.91|284.87|281.97|284.69|281.79|31
1645509170000|2022-02-22 05:52:50|284.82|281.92|284.72|281.82|284.83|281.93|284.66|281.76|30
1645509180000|2022-02-22 05:53:00|284.75|281.85|284.54|281.64|284.76|281.86|284.54|281.64|29
1645509190000|2022-02-22 05:53:10|284.53|281.63|284.57|281.67|284.63|281.73|284.52|281.62|25
1645509200000|2022-02-22 05:53:20|284.58|281.68|284.63|281.73|284.65|281.75|284.57|281.67|16
1645509210000|2022-02-22 05:53:30|284.64|281.74|284.46|281.56|284.64|281.74|284.46|281.56|24
1645509220000|2022-02-22 05:53:40|284.42|281.52|284.39|281.49|284.44|281.54|284.36|281.46|17
1645509230000|2022-02-22 05:53:50|284.37|281.47|284.26|281.36|284.37|281.47|284.26|281.36|11
1645509240000|2022-02-22 05:54:00|284.25|281.35|284.12|281.22|284.29|281.39|284.12|281.22|23
1645509250000|2022-02-22 05:54:10|284.14|281.24|284.28|281.38|284.3|281.4|284|281.1|28
1645509260000|2022-02-22 05:54:20|284.27|281.37|284.21|281.31|284.29|281.39|284.13|281.23|22
1645509270000|2022-02-22 05:54:30|284.24|281.34|284.16|281.26|284.24|281.34|284.15|281.25|22
1645509280000|2022-02-22 05:54:40|284.15|281.25|284.22|281.32|284.24|281.34|284.15|281.25|19
1645509290000|2022-02-22 05:54:50|284.19|281.29|283.83|280.93|284.19|281.29|283.83|280.93|25
1645509300000|2022-02-22 05:55:00|283.87|280.97|283.77|280.87|283.97|281.07|283.73|280.83|30
1645509310000|2022-02-22 05:55:10|283.76|280.86|283.64|280.74|283.81|280.91|283.64|280.74|21
1645509320000|2022-02-22 05:55:20|283.63|280.73|283.47|280.57|283.64|280.74|283.42|280.52|18
1645509330000|2022-02-22 05:55:30|283.46|280.56|283.33|280.43|283.47|280.57|283.33|280.43|20
1645509340000|2022-02-22 05:55:40|283.3|280.4|283.13|280.23|283.31|280.41|283.12|280.22|22
1645509350000|2022-02-22 05:55:50|283.14|280.24|283.01|280.11|283.14|280.24|283.01|280.11|19
1645509360000|2022-02-22 05:56:00|283.02|280.12|283.17|280.27|283.21|280.31|283.02|280.12|23
1645509370000|2022-02-22 05:56:10|283.15|280.25|282.84|279.94|283.15|280.25|282.84|279.94|22
1645509380000|2022-02-22 05:56:20|282.83|279.93|282.9|280|282.9|280|282.8|279.9|26
1645509390000|2022-02-22 05:56:30|282.87|279.97|282.86|279.96|282.92|280.02|282.83|279.93|28
1645509400000|2022-02-22 05:56:40|282.87|279.97|283.09|280.19|283.1|280.2|282.86|279.96|25
1645509410000|2022-02-22 05:56:50|283.11|280.21|283.04|280.14|283.17|280.27|283.01|280.11|30
1645509420000|2022-02-22 05:57:00|283.05|280.15|283.03|280.13|283.1|280.2|283.03|280.13|17
1645509430000|2022-02-22 05:57:10|283.02|280.12|282.82|279.92|283.05|280.15|282.79|279.89|23
1645509440000|2022-02-22 05:57:20|282.81|279.91|282.7|279.8|282.81|279.91|282.67|279.77|20
1645509450000|2022-02-22 05:57:30|282.68|279.78|282.64|279.74|282.71|279.81|282.64|279.74|17
1645509460000|2022-02-22 05:57:40|282.6|279.7|282.49|279.59|282.66|279.76|282.49|279.59|20
1645509470000|2022-02-22 05:57:50|282.51|279.61|282.52|279.62|282.55|279.65|282.48|279.58|22
1645509480000|2022-02-22 05:58:00|282.51|279.61|282.5|279.6|282.54|279.64|282.48|279.58|23
1645509490000|2022-02-22 05:58:10|282.49|279.59|282.43|279.53|282.49|279.59|282.41|279.51|24
1645509500000|2022-02-22 05:58:20|282.42|279.52|282.33|279.43|282.43|279.53|282.13|279.23|29
1645509510000|2022-02-22 05:58:30|282.35|279.45|282.22|279.32|282.35|279.45|282.16|279.26|32
1645509520000|2022-02-22 05:58:40|282.23|279.33|282.07|279.17|282.3|279.4|281.96|279.06|33
1645509530000|2022-02-22 05:58:50|282.11|279.21|282.1|279.2|282.15|279.25|282.02|279.12|28
1645509540000|2022-02-22 05:59:00|282.06|279.16|281.92|279.02|282.21|279.31|281.88|278.98|30
1645509550000|2022-02-22 05:59:10|281.91|279.01|282.13|279.23|282.15|279.25|281.91|279.01|24
1645509560000|2022-02-22 05:59:20|282.12|279.22|282.19|279.29|282.21|279.31|282.1|279.2|27
1645509570000|2022-02-22 05:59:30|282.22|279.32|282.16|279.26|282.25|279.35|282.08|279.18|26
1645509580000|2022-02-22 05:59:40|282.13|279.23|282|279.1|282.2|279.3|282|279.1|23
1645509590000|2022-02-22 05:59:50|281.95|279.05|281.93|279.03|282|279.1|281.92|279.02|21
1645509600000|2022-02-22 06:00:00|281.96|279.06|281.84|278.94|281.96|279.06|281.84|278.94|23
1645509610000|2022-02-22 06:00:10|281.79|278.89|281.84|278.94|281.89|278.99|281.75|278.85|27
1645509620000|2022-02-22 06:00:20|281.87|278.97|281.8|278.9|281.87|278.97|281.67|278.77|27
1645509630000|2022-02-22 06:00:30|281.82|278.92|282.04|279.14|282.07|279.17|281.77|278.87|27
1645509640000|2022-02-22 06:00:40|282.01|279.11|282.25|279.35|282.26|279.36|282.01|279.11|27
1645509650000|2022-02-22 06:00:50|282.24|279.34|282.14|279.24|282.28|279.38|282.14|279.24|27
1645509660000|2022-02-22 06:01:00|282.1|279.2|281.93|279.03|282.15|279.25|281.92|279.02|29
1645509670000|2022-02-22 06:01:10|281.94|279.04|282.4|279.5|282.41|279.51|281.92|279.02|33
1645509680000|2022-02-22 06:01:20|282.43|279.53|282.52|279.62|282.52|279.62|282.33|279.43|31
1645509690000|2022-02-22 06:01:30|282.53|279.63|282.6|279.7|282.7|279.8|282.52|279.62|29
1645509700000|2022-02-22 06:01:40|282.59|279.69|282.48|279.58|282.62|279.72|282.43|279.53|25
1645509710000|2022-02-22 06:01:50|282.52|279.62|282.45|279.55|282.59|279.69|282.45|279.55|33
1645509720000|2022-02-22 06:02:00|282.46|279.56|282.7|279.8|282.73|279.83|282.45|279.55|28
1645509730000|2022-02-22 06:02:10|282.71|279.81|282.73|279.83|282.73|279.83|282.59|279.69|27
1645509740000|2022-02-22 06:02:20|282.69|279.79|282.5|279.6|282.71|279.81|282.46|279.56|27
1645509750000|2022-02-22 06:02:30|282.51|279.61|282.43|279.53|282.52|279.62|282.35|279.45|27
1645509760000|2022-02-22 06:02:40|282.39|279.49|282.46|279.56|282.47|279.57|282.35|279.45|21
1645509770000|2022-02-22 06:02:50|282.47|279.57|282.49|279.59|282.53|279.63|282.46|279.56|17
1645509780000|2022-02-22 06:03:00|282.46|279.56|282.52|279.62|282.57|279.67|282.37|279.47|29
1645509790000|2022-02-22 06:03:10|282.53|279.63|282.52|279.62|282.58|279.68|282.49|279.59|24
1645509800000|2022-02-22 06:03:20|282.53|279.63|282.57|279.67|282.64|279.74|282.53|279.63|20
1645509810000|2022-02-22 06:03:30|282.56|279.66|282.55|279.65|282.59|279.69|282.54|279.64|11
1645509820000|2022-02-22 06:03:40|282.6|279.7|282.51|279.61|282.61|279.71|282.5|279.6|19
1645509830000|2022-02-22 06:03:50|282.47|279.57|282.1|279.2|282.47|279.57|282.1|279.2|28
1645509840000|2022-02-22 06:04:00|282.09|279.19|282.09|279.19|282.1|279.2|281.94|279.04|23
1645509850000|2022-02-22 06:04:10|282.1|279.2|281.96|279.06|282.1|279.2|281.93|279.03|20
1645509860000|2022-02-22 06:04:20|281.99|279.09|282.1|279.2|282.1|279.2|281.99|279.09|21
1645509870000|2022-02-22 06:04:30|282.02|279.12|282.12|279.22|282.13|279.23|282.01|279.11|29
1645509880000|2022-02-22 06:04:40|282.06|279.16|282.02|279.12|282.12|279.22|281.95|279.05|29
1645509890000|2022-02-22 06:04:50|282|279.1|282.06|279.16|282.06|279.16|281.97|279.07|19
1645509900000|2022-02-22 06:05:00|282.07|279.17|282.13|279.23|282.22|279.32|282.07|279.17|22
1645509910000|2022-02-22 06:05:10|282.14|279.24|282.12|279.22|282.15|279.25|282.01|279.11|17
1645509920000|2022-02-22 06:05:20|282.15|279.25|282.13|279.23|282.2|279.3|282.09|279.19|26
1645509930000|2022-02-22 06:05:30|282.09|279.19|282.2|279.3|282.33|279.43|282.03|279.13|27
1645509940000|2022-02-22 06:05:40|282.21|279.31|282.25|279.35|282.3|279.4|282.19|279.29|22
1645509950000|2022-02-22 06:05:50|282.24|279.34|282.24|279.34|282.31|279.41|282.21|279.31|21
1645509960000|2022-02-22 06:06:00|282.25|279.35|282.54|279.64|282.54|279.64|282.23|279.33|22
1645509970000|2022-02-22 06:06:10|282.52|279.62|282.6|279.7|282.6|279.7|282.5|279.6|24
1645509980000|2022-02-22 06:06:20|282.66|279.76|282.47|279.57|282.71|279.81|282.47|279.57|26
1645509990000|2022-02-22 06:06:30|282.46|279.56|282.66|279.76|282.7|279.8|282.46|279.56|27
1645510000000|2022-02-22 06:06:40|282.58|279.68|282.75|279.85|282.76|279.86|282.58|279.68|23
1645510010000|2022-02-22 06:06:50|282.76|279.86|282.85|279.95|282.87|279.97|282.72|279.82|25
1645510020000|2022-02-22 06:07:00|282.86|279.96|282.81|279.91|282.88|279.98|282.78|279.88|26
1645510030000|2022-02-22 06:07:10|282.82|279.92|282.78|279.88|282.86|279.96|282.76|279.86|25
1645510040000|2022-02-22 06:07:20|282.77|279.87|282.58|279.68|282.79|279.89|282.57|279.67|21
1645510050000|2022-02-22 06:07:30|282.6|279.7|282.78|279.88|282.79|279.89|282.56|279.66|30
1645510060000|2022-02-22 06:07:40|282.79|279.89|282.82|279.92|282.85|279.95|282.73|279.83|23
1645510070000|2022-02-22 06:07:50|282.86|279.96|282.87|279.97|282.96|280.06|282.86|279.96|18
1645510080000|2022-02-22 06:08:00|282.88|279.98|283|280.1|283.05|280.15|282.87|279.97|21
1645510090000|2022-02-22 06:08:10|282.99|280.09|282.97|280.07|283.04|280.14|282.94|280.04|19
1645510100000|2022-02-22 06:08:20|282.98|280.08|282.92|280.02|283.02|280.12|282.9|280|27
1645510110000|2022-02-22 06:08:30|282.91|280.01|282.93|280.03|282.96|280.06|282.91|280.01|19
1645510120000|2022-02-22 06:08:40|282.94|280.04|283.03|280.13|283.03|280.13|282.94|280.04|14
1645510130000|2022-02-22 06:08:50|283.02|280.12|283.03|280.13|283.08|280.18|282.99|280.09|17
1645510140000|2022-02-22 06:09:00|283.02|280.12|283.04|280.14|283.13|280.23|283.02|280.12|21
1645510150000|2022-02-22 06:09:10|283.05|280.15|282.91|280.01|283.09|280.19|282.89|279.99|21
1645510160000|2022-02-22 06:09:20|282.86|279.96|282.83|279.93|282.88|279.98|282.8|279.9|25
1645510170000|2022-02-22 06:09:30|282.82|279.92|282.78|279.88|282.84|279.94|282.76|279.86|22
1645510180000|2022-02-22 06:09:40|282.8|279.9|282.62|279.72|282.8|279.9|282.61|279.71|21
1645510190000|2022-02-22 06:09:50|282.64|279.74|282.62|279.72|282.66|279.76|282.59|279.69|24
1645510200000|2022-02-22 06:10:00|282.59|279.69|282.68|279.78|282.72|279.82|282.59|279.69|26
1645510210000|2022-02-22 06:10:10|282.69|279.79|282.76|279.86|282.77|279.87|282.69|279.79|21
1645510220000|2022-02-22 06:10:20|282.72|279.82|282.69|279.79|282.77|279.87|282.67|279.77|19
1645510230000|2022-02-22 06:10:30|282.68|279.78|282.71|279.81|282.75|279.85|282.67|279.77|24
1645510240000|2022-02-22 06:10:40|282.72|279.82|282.73|279.83|282.78|279.88|282.7|279.8|21
1645510250000|2022-02-22 06:10:50|282.77|279.87|282.78|279.88|282.79|279.89|282.72|279.82|18
1645510260000|2022-02-22 06:11:00|282.75|279.85|282.55|279.65|282.76|279.86|282.53|279.63|24
1645510270000|2022-02-22 06:11:10|282.57|279.67|282.61|279.71|282.63|279.73|282.57|279.67|23
1645510280000|2022-02-22 06:11:20|282.59|279.69|282.59|279.69|282.61|279.71|282.54|279.64|18
1645510290000|2022-02-22 06:11:30|282.6|279.7|282.59|279.69|282.63|279.73|282.57|279.67|22
1645510300000|2022-02-22 06:11:40|282.58|279.68|282.58|279.68|282.61|279.71|282.54|279.64|22
1645510310000|2022-02-22 06:11:50|282.57|279.67|282.64|279.74|282.66|279.76|282.56|279.66|18
1645510320000|2022-02-22 06:12:00|282.63|279.73|282.73|279.83|282.76|279.86|282.61|279.71|25
1645510330000|2022-02-22 06:12:10|282.72|279.82|282.72|279.82|282.77|279.87|282.67|279.77|27
1645510340000|2022-02-22 06:12:20|282.74|279.84|282.7|279.8|282.74|279.84|282.66|279.76|26
1645510350000|2022-02-22 06:12:30|282.71|279.81|282.69|279.79|282.73|279.83|282.68|279.78|17
1645510360000|2022-02-22 06:12:40|282.68|279.78|282.67|279.77|282.75|279.85|282.66|279.76|18
1645510370000|2022-02-22 06:12:50|282.62|279.72|282.63|279.73|282.65|279.75|282.62|279.72|20
1645510380000|2022-02-22 06:13:00|282.64|279.74|282.78|279.88|282.78|279.88|282.63|279.73|18
1645510390000|2022-02-22 06:13:10|282.81|279.91|282.86|279.96|282.86|279.96|282.77|279.87|21
1645510400000|2022-02-22 06:13:20|282.85|279.95|282.98|280.08|282.99|280.09|282.85|279.95|23
1645510410000|2022-02-22 06:13:30|282.93|280.03|282.99|280.09|282.99|280.09|282.86|279.96|25
1645510420000|2022-02-22 06:13:40|283.02|280.12|283.12|280.22|283.13|280.23|283.02|280.12|21
1645510430000|2022-02-22 06:13:50|283.16|280.26|283.16|280.26|283.17|280.27|283.12|280.22|24
1645510440000|2022-02-22 06:14:00|283.17|280.27|283.14|280.24|283.19|280.29|283.13|280.23|22
1645510450000|2022-02-22 06:14:10|283.13|280.23|283.18|280.28|283.19|280.29|283.13|280.23|18
1645510460000|2022-02-22 06:14:20|283.19|280.29|283.26|280.36|283.42|280.52|283.18|280.28|27
1645510470000|2022-02-22 06:14:30|283.25|280.35|283.35|280.45|283.37|280.47|283.25|280.35|17
1645510480000|2022-02-22 06:14:40|283.37|280.47|283.41|280.51|283.47|280.57|283.34|280.44|21
1645510490000|2022-02-22 06:14:50|283.38|280.48|283.43|280.53|283.44|280.54|283.37|280.47|20
1645510500000|2022-02-22 06:15:00|283.45|280.55|283.56|280.66|283.56|280.66|283.45|280.55|15
1645510510000|2022-02-22 06:15:10|283.6|280.7|283.76|280.86|283.77|280.87|283.6|280.7|21
1645510520000|2022-02-22 06:15:20|283.77|280.87|283.64|280.74|283.77|280.87|283.61|280.71|20
1645510530000|2022-02-22 06:15:30|283.67|280.77|283.67|280.77|283.69|280.79|283.63|280.73|25
1645510540000|2022-02-22 06:15:40|283.69|280.79|283.74|280.84|283.76|280.86|283.65|280.75|21
1645510550000|2022-02-22 06:15:50|283.73|280.83|283.77|280.87|283.78|280.88|283.73|280.83|15
1645510560000|2022-02-22 06:16:00|283.75|280.85|283.83|280.93|283.83|280.93|283.75|280.85|13
1645510570000|2022-02-22 06:16:10|283.82|280.92|283.78|280.88|283.85|280.95|283.78|280.88|11
1645510580000|2022-02-22 06:16:20|283.8|280.9|283.74|280.84|283.8|280.9|283.73|280.83|15
1645510590000|2022-02-22 06:16:30|283.73|280.83|283.63|280.73|283.74|280.84|283.59|280.69|18
1645510600000|2022-02-22 06:16:40|283.62|280.72|283.59|280.69|283.62|280.72|283.59|280.69|13
1645510610000|2022-02-22 06:16:50|283.56|280.66|283.32|280.42|283.56|280.66|283.29|280.39|33
1645510620000|2022-02-22 06:17:00|283.31|280.41|283.29|280.39|283.36|280.46|283.23|280.33|21
1645510630000|2022-02-22 06:17:10|283.3|280.4|283.25|280.35|283.3|280.4|283.23|280.33|26
1645510640000|2022-02-22 06:17:20|283.26|280.36|283.31|280.41|283.34|280.44|283.23|280.33|31
1645510650000|2022-02-22 06:17:30|283.32|280.42|283.38|280.48|283.4|280.5|283.24|280.34|28
1645510660000|2022-02-22 06:17:40|283.39|280.49|283.63|280.73|283.69|280.79|283.39|280.49|29
1645510670000|2022-02-22 06:17:50|283.67|280.77|283.61|280.71|283.68|280.78|283.61|280.71|15
1645510680000|2022-02-22 06:18:00|283.57|280.67|283.59|280.69|283.59|280.69|283.46|280.56|26
1645510690000|2022-02-22 06:18:10|283.56|280.66|283.55|280.65|283.58|280.68|283.53|280.63|17
1645510700000|2022-02-22 06:18:20|283.56|280.66|283.4|280.5|283.56|280.66|283.4|280.5|21
1645510710000|2022-02-22 06:18:30|283.41|280.51|283.31|280.41|283.42|280.52|283.27|280.37|20
1645510720000|2022-02-22 06:18:40|283.33|280.43|283.39|280.49|283.44|280.54|283.33|280.43|26
1645510730000|2022-02-22 06:18:50|283.36|280.46|283.39|280.49|283.4|280.5|283.36|280.46|12
1645510740000|2022-02-22 06:19:00|283.38|280.48|283.4|280.5|283.44|280.54|283.37|280.47|15
1645510750000|2022-02-22 06:19:10|283.41|280.51|283.39|280.49|283.45|280.55|283.34|280.44|18
1645510760000|2022-02-22 06:19:20|283.38|280.48|283.35|280.45|283.39|280.49|283.32|280.42|17
1645510770000|2022-02-22 06:19:30|283.36|280.46|283.43|280.53|283.43|280.53|283.35|280.45|12
1645510780000|2022-02-22 06:19:40|283.44|280.54|283.58|280.68|283.59|280.69|283.4|280.5|17
1645510790000|2022-02-22 06:19:50|283.55|280.65|283.55|280.65|283.6|280.7|283.55|280.65|10
1645510800000|2022-02-22 06:20:00|283.56|280.66|283.65|280.75|283.69|280.79|283.55|280.65|16
1645510810000|2022-02-22 06:20:10|283.66|280.76|283.68|280.78|283.69|280.79|283.64|280.74|22
1645510820000|2022-02-22 06:20:20|283.69|280.79|283.59|280.69|283.74|280.84|283.59|280.69|25
1645510830000|2022-02-22 06:20:30|283.57|280.67|283.52|280.62|283.58|280.68|283.5|280.6|21
1645510840000|2022-02-22 06:20:40|283.53|280.63|283.49|280.59|283.55|280.65|283.46|280.56|20
1645510850000|2022-02-22 06:20:50|283.48|280.58|283.49|280.59|283.53|280.63|283.48|280.58|13
1645510860000|2022-02-22 06:21:00|283.48|280.58|283.61|280.71|283.61|280.71|283.48|280.58|18
1645510870000|2022-02-22 06:21:10|283.6|280.7|283.58|280.68|283.61|280.71|283.53|280.63|14
1645510880000|2022-02-22 06:21:20|283.59|280.69|283.59|280.69|283.6|280.7|283.56|280.66|11
1645510890000|2022-02-22 06:21:30|283.57|280.67|283.6|280.7|283.61|280.71|283.55|280.65|18
1645510900000|2022-02-22 06:21:40|283.61|280.71|283.6|280.7|283.63|280.73|283.58|280.68|19
1645510910000|2022-02-22 06:21:50|283.59|280.69|283.57|280.67|283.62|280.72|283.56|280.66|18
1645510920000|2022-02-22 06:22:00|283.58|280.68|283.62|280.72|283.63|280.73|283.58|280.68|16
1645510930000|2022-02-22 06:22:10|283.63|280.73|283.71|280.81|283.76|280.86|283.61|280.71|16
1645510940000|2022-02-22 06:22:20|283.74|280.84|283.72|280.82|283.77|280.87|283.69|280.79|17
1645510950000|2022-02-22 06:22:30|283.73|280.83|283.82|280.92|283.82|280.92|283.73|280.83|12
1645510960000|2022-02-22 06:22:40|283.8|280.9|284.12|281.22|284.12|281.22|283.8|280.9|20
1645510970000|2022-02-22 06:22:50|284.13|281.23|284.15|281.25|284.15|281.25|284.09|281.19|14
1645510980000|2022-02-22 06:23:00|284.14|281.24|284.17|281.27|284.2|281.3|284.13|281.23|24
1645510990000|2022-02-22 06:23:10|284.16|281.26|284.09|281.19|284.19|281.29|284.08|281.18|24
1645511000000|2022-02-22 06:23:20|284.11|281.21|284.13|281.23|284.17|281.27|284.08|281.18|23
1645511010000|2022-02-22 06:23:30|284.09|281.19|283.96|281.06|284.11|281.21|283.95|281.05|21
1645511020000|2022-02-22 06:23:40|283.97|281.07|283.94|281.04|283.99|281.09|283.94|281.04|17
1645511030000|2022-02-22 06:23:50|283.93|281.03|283.92|281.02|283.97|281.07|283.9|281|20
1645511040000|2022-02-22 06:24:00|283.93|281.03|284.04|281.14|284.07|281.17|283.92|281.02|23
1645511050000|2022-02-22 06:24:10|284.02|281.12|284.08|281.18|284.09|281.19|284.02|281.12|22
1645511060000|2022-02-22 06:24:20|284.09|281.19|284.07|281.17|284.15|281.25|284.03|281.13|23
1645511070000|2022-02-22 06:24:30|284.08|281.18|284.23|281.33|284.23|281.33|284.08|281.18|11
1645511080000|2022-02-22 06:24:40|284.19|281.29|284.15|281.25|284.24|281.34|284.15|281.25|10
1645511090000|2022-02-22 06:24:50|284.12|281.22|284.07|281.17|284.14|281.24|284.06|281.16|18
1645511100000|2022-02-22 06:25:00|284.06|281.16|284.01|281.11|284.08|281.18|284.01|281.11|20
1645511110000|2022-02-22 06:25:10|283.99|281.09|284|281.1|284.01|281.11|283.96|281.06|15
1645511120000|2022-02-22 06:25:20|283.94|281.04|283.92|281.02|283.97|281.07|283.92|281.02|16
1645511130000|2022-02-22 06:25:30|283.94|281.04|283.94|281.04|284.01|281.11|283.91|281.01|16
1645511140000|2022-02-22 06:25:40|283.93|281.03|284.03|281.13|284.07|281.17|283.93|281.03|11
1645511150000|2022-02-22 06:25:50|284.05|281.15|284.03|281.13|284.06|281.16|284.01|281.11|11
1645511160000|2022-02-22 06:26:00|284.02|281.12|284.01|281.11|284.07|281.17|283.99|281.09|18
1645511170000|2022-02-22 06:26:10|284.02|281.12|283.93|281.03|284.03|281.13|283.89|280.99|24
1645511180000|2022-02-22 06:26:20|283.9|281|283.87|280.97|283.9|281|283.86|280.96|9
1645511190000|2022-02-22 06:26:30|283.84|280.94|283.77|280.87|283.84|280.94|283.77|280.87|8
1645511200000|2022-02-22 06:26:40|283.75|280.85|283.57|280.67|283.75|280.85|283.57|280.67|15
1645511210000|2022-02-22 06:26:50|283.56|280.66|283.51|280.61|283.62|280.72|283.5|280.6|21
1645511220000|2022-02-22 06:27:00|283.49|280.59|283.56|280.66|283.6|280.7|283.49|280.59|18
1645511230000|2022-02-22 06:27:10|283.55|280.65|283.4|280.5|283.58|280.68|283.4|280.5|24
1645511240000|2022-02-22 06:27:20|283.39|280.49|283.32|280.42|283.42|280.52|283.31|280.41|25
1645511250000|2022-02-22 06:27:30|283.33|280.43|283.42|280.52|283.42|280.52|283.31|280.41|27
1645511260000|2022-02-22 06:27:40|283.37|280.47|283.42|280.52|283.42|280.52|283.37|280.47|16
1645511270000|2022-02-22 06:27:50|283.41|280.51|283.34|280.44|283.42|280.52|283.34|280.44|18
1645511280000|2022-02-22 06:28:00|283.35|280.45|283.12|280.22|283.35|280.45|283.05|280.15|28
1645511290000|2022-02-22 06:28:10|283.09|280.19|282.81|279.91|283.11|280.21|282.81|279.91|26
1645511300000|2022-02-22 06:28:20|282.8|279.9|282.78|279.88|282.85|279.95|282.78|279.88|22
1645511310000|2022-02-22 06:28:30|282.8|279.9|282.84|279.94|282.85|279.95|282.76|279.86|18
1645511320000|2022-02-22 06:28:40|282.85|279.95|282.66|279.76|282.85|279.95|282.65|279.75|22
1645511330000|2022-02-22 06:28:50|282.68|279.78|283.14|280.24|283.17|280.27|282.66|279.76|34
1645511340000|2022-02-22 06:29:00|283.17|280.27|283.15|280.25|283.17|280.27|283.08|280.18|24
1645511350000|2022-02-22 06:29:10|283.12|280.22|283.11|280.21|283.15|280.25|283.03|280.13|23
1645511360000|2022-02-22 06:29:20|283.12|280.22|283.08|280.18|283.15|280.25|283.08|280.18|10
1645511370000|2022-02-22 06:29:30|283.09|280.19|283.37|280.47|283.37|280.47|283.09|280.19|25
1645511380000|2022-02-22 06:29:40|283.36|280.46|283.5|280.6|283.5|280.6|283.33|280.43|20
1645511390000|2022-02-22 06:29:50|283.49|280.59|283.56|280.66|283.63|280.73|283.48|280.58|22
1645511400000|2022-02-22 06:30:00|283.54|280.64|283.6|280.7|283.61|280.71|283.53|280.63|17
1645511410000|2022-02-22 06:30:10|283.58|280.68|283.57|280.67|283.83|280.93|283.57|280.67|23
1645511420000|2022-02-22 06:30:20|283.61|280.71|283.34|280.44|283.61|280.71|283.34|280.44|26
1645511430000|2022-02-22 06:30:30|283.35|280.45|283.18|280.28|283.39|280.49|283.18|280.28|24
1645511440000|2022-02-22 06:30:40|283.19|280.29|283.3|280.4|283.31|280.41|283.18|280.28|25
1645511450000|2022-02-22 06:30:50|283.31|280.41|283.31|280.41|283.33|280.43|283.27|280.37|15
1645511460000|2022-02-22 06:31:00|283.32|280.42|283.29|280.39|283.34|280.44|283.27|280.37|18
1645511470000|2022-02-22 06:31:10|283.3|280.4|283.39|280.49|283.39|280.49|283.27|280.37|18
1645511480000|2022-02-22 06:31:20|283.4|280.5|283.38|280.48|283.4|280.5|283.35|280.45|15
1645511490000|2022-02-22 06:31:30|283.39|280.49|283.37|280.47|283.44|280.54|283.34|280.44|18
1645511500000|2022-02-22 06:31:40|283.35|280.45|283.43|280.53|283.47|280.57|283.34|280.44|16
1645511510000|2022-02-22 06:31:50|283.42|280.52|283.5|280.6|283.58|280.68|283.42|280.52|24
1645511520000|2022-02-22 06:32:00|283.55|280.65|283.67|280.77|283.68|280.78|283.44|280.54|30
1645511530000|2022-02-22 06:32:10|283.66|280.76|283.63|280.73|283.66|280.76|283.61|280.71|16
1645511540000|2022-02-22 06:32:20|283.64|280.74|283.61|280.71|283.67|280.77|283.6|280.7|23
1645511550000|2022-02-22 06:32:30|283.6|280.7|283.7|280.8|283.7|280.8|283.6|280.7|18
1645511560000|2022-02-22 06:32:40|283.71|280.81|283.69|280.79|283.76|280.86|283.68|280.78|23
1645511570000|2022-02-22 06:32:50|283.75|280.85|283.53|280.63|283.78|280.88|283.49|280.59|25
1645511580000|2022-02-22 06:33:00|283.55|280.65|283.47|280.57|283.55|280.65|283.45|280.55|19
1645511590000|2022-02-22 06:33:10|283.48|280.58|283.49|280.59|283.49|280.59|283.43|280.53|17
1645511600000|2022-02-22 06:33:20|283.47|280.57|283.69|280.79|283.69|280.79|283.43|280.53|27
1645511610000|2022-02-22 06:33:30|283.73|280.83|283.8|280.9|283.83|280.93|283.72|280.82|24
1645511620000|2022-02-22 06:33:40|283.79|280.89|283.8|280.9|283.8|280.9|283.76|280.86|15
1645511630000|2022-02-22 06:33:50|283.81|280.91|283.87|280.97|283.89|280.99|283.76|280.86|15
1645511640000|2022-02-22 06:34:00|283.89|280.99|284.13|281.23|284.15|281.25|283.84|280.94|22
1645511650000|2022-02-22 06:34:10|284.12|281.22|284.2|281.3|284.2|281.3|284.12|281.22|9
1645511660000|2022-02-22 06:34:20|284.21|281.31|284.2|281.3|284.21|281.31|284.2|281.3|2
1645511670000|2022-02-22 06:34:30|284.21|281.31|284.23|281.33|284.27|281.37|284.21|281.31|14
1645511680000|2022-02-22 06:34:40|284.25|281.35|284.29|281.39|284.35|281.45|284.21|281.31|18
1645511690000|2022-02-22 06:34:50|284.28|281.38|284.25|281.35|284.32|281.42|284.24|281.34|17
1645511700000|2022-02-22 06:35:00|284.26|281.36|284.6|281.7|284.66|281.76|284.26|281.36|24
1645511710000|2022-02-22 06:35:10|284.61|281.71|284.69|281.79|284.69|281.79|284.6|281.7|20
1645511720000|2022-02-22 06:35:20|284.7|281.8|284.74|281.84|284.74|281.84|284.66|281.76|13
1645511730000|2022-02-22 06:35:30|284.68|281.78|284.67|281.77|284.74|281.84|284.64|281.74|20
1645511740000|2022-02-22 06:35:40|284.7|281.8|284.84|281.94|284.86|281.96|284.7|281.8|9
1645511750000|2022-02-22 06:35:50|284.85|281.95|285.03|282.13|285.03|282.13|284.85|281.95|13
1645511760000|2022-02-22 06:36:00|285.02|282.12|285.35|282.45|285.44|282.54|285.02|282.12|30
1645511770000|2022-02-22 06:36:10|285.36|282.46|285.5|282.6|285.51|282.61|285.31|282.41|26
1645511780000|2022-02-22 06:36:20|285.44|282.54|285.44|282.54|285.44|282.54|285.34|282.44|24
1645511790000|2022-02-22 06:36:30|285.48|282.58|285.42|282.52|285.56|282.66|285.42|282.52|27
1645511800000|2022-02-22 06:36:40|285.43|282.53|285.55|282.65|285.62|282.72|285.42|282.52|27
1645511810000|2022-02-22 06:36:50|285.53|282.63|285.21|282.31|285.59|282.69|285.21|282.31|20
1645511820000|2022-02-22 06:37:00|285.2|282.3|285.2|282.3|285.27|282.37|285.18|282.28|23
1645511830000|2022-02-22 06:37:10|285.21|282.31|285.31|282.41|285.35|282.45|285.19|282.29|27
1645511840000|2022-02-22 06:37:20|285.33|282.43|285.55|282.65|285.67|282.77|285.32|282.42|29
1645511850000|2022-02-22 06:37:30|285.51|282.61|285.38|282.48|285.53|282.63|285.36|282.46|23
1645511860000|2022-02-22 06:37:40|285.33|282.43|284.85|281.95|285.38|282.48|284.82|281.92|28
1645511870000|2022-02-22 06:37:50|284.83|281.93|284.71|281.81|284.9|282|284.63|281.73|23
1645511880000|2022-02-22 06:38:00|284.72|281.82|284.73|281.83|284.84|281.94|284.7|281.8|26
1645511890000|2022-02-22 06:38:10|284.71|281.81|284.75|281.85|284.81|281.91|284.68|281.78|18
1645511900000|2022-02-22 06:38:20|284.76|281.86|285.02|282.12|285.05|282.15|284.76|281.86|27
1645511910000|2022-02-22 06:38:30|285.01|282.11|284.97|282.07|285.04|282.14|284.97|282.07|23
1645511920000|2022-02-22 06:38:40|284.98|282.08|284.96|282.06|285.02|282.12|284.9|282|22
1645511930000|2022-02-22 06:38:50|284.97|282.07|285.01|282.11|285.09|282.19|284.97|282.07|28
1645511940000|2022-02-22 06:39:00|285.03|282.13|285.03|282.13|285.15|282.25|285.01|282.11|26
1645511950000|2022-02-22 06:39:10|285.02|282.12|285|282.1|285.02|282.12|284.98|282.08|12
1645511960000|2022-02-22 06:39:20|284.99|282.09|284.88|281.98|285.03|282.13|284.76|281.86|26
1645511970000|2022-02-22 06:39:30|284.86|281.96|284.96|282.06|284.97|282.07|284.86|281.96|16
1645511980000|2022-02-22 06:39:40|284.97|282.07|285.43|282.53|285.44|282.54|284.94|282.04|32
1645511990000|2022-02-22 06:39:50|285.42|282.52|285.49|282.59|285.52|282.62|285.38|282.48|25
1645512000000|2022-02-22 06:40:00|285.51|282.61|285.45|282.55|285.51|282.61|285.35|282.45|23
1645512010000|2022-02-22 06:40:10|285.46|282.56|285.41|282.51|285.62|282.72|285.41|282.51|33
1645512020000|2022-02-22 06:40:20|285.4|282.5|285.1|282.2|285.4|282.5|285.1|282.2|27
1645512030000|2022-02-22 06:40:30|285.11|282.21|285.11|282.21|285.18|282.28|285.09|282.19|20
1645512040000|2022-02-22 06:40:40|285.12|282.22|285.09|282.19|285.27|282.37|285.07|282.17|24
1645512050000|2022-02-22 06:40:50|285.08|282.18|285.01|282.11|285.09|282.19|284.94|282.04|34
1645512060000|2022-02-22 06:41:00|285.03|282.13|284.99|282.09|285.03|282.13|284.9|282|29
1645512070000|2022-02-22 06:41:10|285|282.1|284.89|281.99|285|282.1|284.8|281.9|29
1645512080000|2022-02-22 06:41:20|284.86|281.96|284.85|281.95|284.93|282.03|284.84|281.94|24
1645512090000|2022-02-22 06:41:30|284.84|281.94|284.84|281.94|284.88|281.98|284.81|281.91|15
1645512100000|2022-02-22 06:41:40|284.85|281.95|284.84|281.94|284.89|281.99|284.82|281.92|22
1645512110000|2022-02-22 06:41:50|284.83|281.93|284.84|281.94|284.87|281.97|284.82|281.92|21
1645512120000|2022-02-22 06:42:00|284.83|281.93|284.94|282.04|284.95|282.05|284.83|281.93|26
1645512130000|2022-02-22 06:42:10|284.97|282.07|285.06|282.16|285.07|282.17|284.9|282|31
1645512140000|2022-02-22 06:42:20|285.07|282.17|285.08|282.18|285.09|282.19|285.05|282.15|19
1645512150000|2022-02-22 06:42:30|285.07|282.17|284.86|281.96|285.07|282.17|284.86|281.96|23
1645512160000|2022-02-22 06:42:40|284.9|282|284.86|281.96|284.94|282.04|284.85|281.95|23
1645512170000|2022-02-22 06:42:50|284.85|281.95|284.85|281.95|284.88|281.98|284.81|281.91|22
1645512180000|2022-02-22 06:43:00|284.83|281.93|284.78|281.88|284.83|281.93|284.73|281.83|17
1645512190000|2022-02-22 06:43:10|284.79|281.89|285.04|282.14|285.06|282.16|284.76|281.86|23
1645512200000|2022-02-22 06:43:20|285.03|282.13|284.81|281.91|285.05|282.15|284.81|281.91|23
1645512210000|2022-02-22 06:43:30|284.82|281.92|284.52|281.62|284.83|281.93|284.52|281.62|28
1645512220000|2022-02-22 06:43:40|284.51|281.61|284.37|281.47|284.57|281.67|284.35|281.45|20
1645512230000|2022-02-22 06:43:50|284.38|281.48|284.37|281.47|284.38|281.48|284.19|281.29|24
1645512240000|2022-02-22 06:44:00|284.33|281.43|284.22|281.32|284.33|281.43|284.17|281.27|21
1645512250000|2022-02-22 06:44:10|284.23|281.33|284.11|281.21|284.24|281.34|284.11|281.21|17
1645512260000|2022-02-22 06:44:20|284.05|281.15|283.88|280.98|284.06|281.16|283.88|280.98|17
1645512270000|2022-02-22 06:44:30|283.89|280.99|283.85|280.95|283.89|280.99|283.69|280.79|24
1645512280000|2022-02-22 06:44:40|283.84|280.94|283.85|280.95|283.89|280.99|283.81|280.91|24
1645512290000|2022-02-22 06:44:50|283.87|280.97|283.83|280.93|283.87|280.97|283.83|280.93|14
1645512300000|2022-02-22 06:45:00|283.85|280.95|284.09|281.19|284.09|281.19|283.83|280.93|21
1645512310000|2022-02-22 06:45:10|284.12|281.22|284.16|281.26|284.29|281.39|284.11|281.21|27
1645512320000|2022-02-22 06:45:20|284.18|281.28|284.09|281.19|284.19|281.29|284.03|281.13|16
1645512330000|2022-02-22 06:45:30|284.13|281.23|284.01|281.11|284.21|281.31|284.01|281.11|26
1645512340000|2022-02-22 06:45:40|283.97|281.07|284.23|281.33|284.23|281.33|283.96|281.06|33
1645512350000|2022-02-22 06:45:50|284.18|281.28|284.24|281.34|284.28|281.38|284.13|281.23|19
1645512360000|2022-02-22 06:46:00|284.22|281.32|284.11|281.21|284.22|281.32|284.08|281.18|26
1645512370000|2022-02-22 06:46:10|284.08|281.18|284.12|281.22|284.15|281.25|284.07|281.17|16
1645512380000|2022-02-22 06:46:20|284.1|281.2|284.1|281.2|284.21|281.31|284.08|281.18|20
1645512390000|2022-02-22 06:46:30|284.08|281.18|284.26|281.36|284.26|281.36|284.08|281.18|19
1645512400000|2022-02-22 06:46:40|284.22|281.32|284.24|281.34|284.28|281.38|284.22|281.32|13
1645512410000|2022-02-22 06:46:50|284.27|281.37|284.26|281.36|284.29|281.39|284.24|281.34|24
1645512420000|2022-02-22 06:47:00|284.25|281.35|284.27|281.37|284.29|281.39|284.19|281.29|23
1645512430000|2022-02-22 06:47:10|284.28|281.38|284.12|281.22|284.31|281.41|284.12|281.22|21
1645512440000|2022-02-22 06:47:20|284.13|281.23|284.17|281.27|284.18|281.28|284.13|281.23|17
1645512450000|2022-02-22 06:47:30|284.18|281.28|284.14|281.24|284.18|281.28|284.14|281.24|17
1645512460000|2022-02-22 06:47:40|284.15|281.25|284.22|281.32|284.3|281.4|284.14|281.24|25
1645512470000|2022-02-22 06:47:50|284.2|281.3|284.27|281.37|284.28|281.38|284.19|281.29|18
1645512480000|2022-02-22 06:48:00|284.28|281.38|284.25|281.35|284.28|281.38|284.22|281.32|17
1645512490000|2022-02-22 06:48:10|284.24|281.34|284.64|281.74|284.67|281.77|284.21|281.31|23
1645512500000|2022-02-22 06:48:20|284.65|281.75|284.76|281.86|284.81|281.91|284.61|281.71|28
1645512510000|2022-02-22 06:48:30|284.77|281.87|284.9|282|284.98|282.08|284.77|281.87|30
1645512520000|2022-02-22 06:48:40|284.92|282.02|284.86|281.96|285.04|282.14|284.86|281.96|22
1645512530000|2022-02-22 06:48:50|284.85|281.95|284.9|282|284.95|282.05|284.85|281.95|18
1645512540000|2022-02-22 06:49:00|284.93|282.03|284.79|281.89|284.95|282.05|284.79|281.89|18
1645512550000|2022-02-22 06:49:10|284.8|281.9|284.86|281.96|284.91|282.01|284.79|281.89|23
1645512560000|2022-02-22 06:49:20|284.87|281.97|284.9|282|284.93|282.03|284.84|281.94|20
1645512570000|2022-02-22 06:49:30|284.89|281.99|284.83|281.93|284.92|282.02|284.82|281.92|23
1645512580000|2022-02-22 06:49:40|284.84|281.94|284.84|281.94|284.88|281.98|284.77|281.87|27
1645512590000|2022-02-22 06:49:50|284.85|281.95|284.85|281.95|284.86|281.96|284.82|281.92|14
1645512600000|2022-02-22 06:50:00|284.84|281.94|284.67|281.77|284.89|281.99|284.67|281.77|20
1645512610000|2022-02-22 06:50:10|284.63|281.73|284.64|281.74|284.71|281.81|284.63|281.73|20
1645512620000|2022-02-22 06:50:20|284.65|281.75|284.5|281.6|284.65|281.75|284.45|281.55|31
1645512630000|2022-02-22 06:50:30|284.51|281.61|284.53|281.63|284.62|281.72|284.44|281.54|30
1645512640000|2022-02-22 06:50:40|284.52|281.62|284.37|281.47|284.52|281.62|284.37|281.47|21
1645512650000|2022-02-22 06:50:50|284.34|281.44|284.4|281.5|284.4|281.5|284.29|281.39|26
1645512660000|2022-02-22 06:51:00|284.38|281.48|284.38|281.48|284.53|281.63|284.38|281.48|31
1645512670000|2022-02-22 06:51:10|284.33|281.43|284.31|281.41|284.38|281.48|284.22|281.32|35
1645512680000|2022-02-22 06:51:20|284.27|281.37|284.08|281.18|284.27|281.37|284.07|281.17|24
1645512690000|2022-02-22 06:51:30|284.1|281.2|284.11|281.21|284.13|281.23|284.1|281.2|6
1645512700000|2022-02-22 06:51:40|284.08|281.18|284.05|281.15|284.16|281.26|284.05|281.15|25
1645512710000|2022-02-22 06:51:50|284.04|281.14|283.97|281.07|284.05|281.15|283.92|281.02|26
1645512720000|2022-02-22 06:52:00|283.98|281.08|283.95|281.05|284.08|281.18|283.92|281.02|25
1645512730000|2022-02-22 06:52:10|283.96|281.06|283.83|280.93|284.01|281.11|283.83|280.93|26
1645512740000|2022-02-22 06:52:20|283.87|280.97|283.7|280.8|283.87|280.97|283.69|280.79|28
1645512750000|2022-02-22 06:52:30|283.69|280.79|283.67|280.77|283.72|280.82|283.61|280.71|17
1645512760000|2022-02-22 06:52:40|283.65|280.75|283.85|280.95|283.85|280.95|283.65|280.75|20
1645512770000|2022-02-22 06:52:50|283.84|280.94|283.78|280.88|283.84|280.94|283.74|280.84|23
1645512780000|2022-02-22 06:53:00|283.77|280.87|283.76|280.86|283.79|280.89|283.74|280.84|13
1645512790000|2022-02-22 06:53:10|283.75|280.85|283.56|280.66|283.77|280.87|283.55|280.65|24
1645512800000|2022-02-22 06:53:20|283.55|280.65|283.33|280.43|283.56|280.66|283.27|280.37|32
1645512810000|2022-02-22 06:53:30|283.3|280.4|283.43|280.53|283.43|280.53|283.26|280.36|29
1645512820000|2022-02-22 06:53:40|283.44|280.54|283.32|280.42|283.44|280.54|283.31|280.41|29
1645512830000|2022-02-22 06:53:50|283.33|280.43|283.29|280.39|283.37|280.47|283.29|280.39|18
1645512840000|2022-02-22 06:54:00|283.28|280.38|283.44|280.54|283.45|280.55|283.28|280.38|26
1645512850000|2022-02-22 06:54:10|283.46|280.56|283.51|280.61|283.61|280.71|283.46|280.56|27
1645512860000|2022-02-22 06:54:20|283.52|280.62|283.56|280.66|283.57|280.67|283.52|280.62|14
1645512870000|2022-02-22 06:54:30|283.55|280.65|283.56|280.66|283.6|280.7|283.54|280.64|12
1645512880000|2022-02-22 06:54:40|283.57|280.67|283.54|280.64|283.59|280.69|283.53|280.63|21
1645512890000|2022-02-22 06:54:50|283.55|280.65|283.59|280.69|283.61|280.71|283.52|280.62|20
1645512900000|2022-02-22 06:55:00|283.6|280.7|283.84|280.94|283.86|280.96|283.6|280.7|18
1645512910000|2022-02-22 06:55:10|283.85|280.95|283.8|280.9|283.88|280.98|283.8|280.9|19
1645512920000|2022-02-22 06:55:20|283.82|280.92|283.67|280.77|283.82|280.92|283.62|280.72|25
1645512930000|2022-02-22 06:55:30|283.68|280.78|283.62|280.72|283.71|280.81|283.58|280.68|26
1645512940000|2022-02-22 06:55:40|283.63|280.73|283.52|280.62|283.63|280.73|283.52|280.62|18
1645512950000|2022-02-22 06:55:50|283.48|280.58|283.44|280.54|283.57|280.67|283.37|280.47|26
1645512960000|2022-02-22 06:56:00|283.42|280.52|283.36|280.46|283.47|280.57|283.35|280.45|20
1645512970000|2022-02-22 06:56:10|283.37|280.47|283.42|280.52|283.43|280.53|283.37|280.47|15
1645512980000|2022-02-22 06:56:20|283.41|280.51|283.49|280.59|283.52|280.62|283.41|280.51|23
1645512990000|2022-02-22 06:56:30|283.51|280.61|283.59|280.69|283.61|280.71|283.45|280.55|28
1645513000000|2022-02-22 06:56:40|283.58|280.68|283.63|280.73|283.65|280.75|283.58|280.68|23
1645513010000|2022-02-22 06:56:50|283.64|280.74|283.52|280.62|283.65|280.75|283.42|280.52|19
1645513020000|2022-02-22 06:57:00|283.53|280.63|283.58|280.68|283.61|280.71|283.48|280.58|20
1645513030000|2022-02-22 06:57:10|283.59|280.69|283.9|281|283.93|281.03|283.59|280.69|28
1645513040000|2022-02-22 06:57:20|283.89|280.99|283.92|281.02|283.96|281.06|283.84|280.94|33
1645513050000|2022-02-22 06:57:30|283.95|281.05|283.88|280.98|283.95|281.05|283.85|280.95|25
1645513060000|2022-02-22 06:57:40|283.87|280.97|283.81|280.91|283.88|280.98|283.7|280.8|31
1645513070000|2022-02-22 06:57:50|283.87|280.97|283.88|280.98|283.88|280.98|283.8|280.9|23
1645513080000|2022-02-22 06:58:00|283.89|280.99|284.21|281.31|284.21|281.31|283.86|280.96|20
1645513090000|2022-02-22 06:58:10|284.24|281.34|284.29|281.39|284.43|281.53|284.24|281.34|31
1645513100000|2022-02-22 06:58:20|284.3|281.4|284.27|281.37|284.35|281.45|284.23|281.33|24
1645513110000|2022-02-22 06:58:30|284.25|281.35|284.25|281.35|284.36|281.46|284.25|281.35|26
1645513120000|2022-02-22 06:58:40|284.29|281.39|284.23|281.33|284.31|281.41|284.21|281.31|18
1645513130000|2022-02-22 06:58:50|284.22|281.32|284.33|281.43|284.34|281.44|284.21|281.31|24
1645513140000|2022-02-22 06:59:00|284.35|281.45|284.32|281.42|284.41|281.51|284.27|281.37|19
1645513150000|2022-02-22 06:59:10|284.27|281.37|284.3|281.4|284.32|281.42|284.26|281.36|23
1645513160000|2022-02-22 06:59:20|284.29|281.39|284.24|281.34|284.29|281.39|284.11|281.21|21
1645513170000|2022-02-22 06:59:30|284.25|281.35|284.24|281.34|284.26|281.36|284.19|281.29|16
1645513180000|2022-02-22 06:59:40|284.23|281.33|284.25|281.35|284.3|281.4|284.22|281.32|26
1645513190000|2022-02-22 06:59:50|284.27|281.37|284.3|281.4|284.34|281.44|284.24|281.34|18
1645513200000|2022-02-22 07:00:00|284.31|281.41|284.25|281.35|284.32|281.42|284.11|281.21|31
1645513210000|2022-02-22 07:00:10|284.26|281.36|284.5|281.6|284.55|281.65|284.25|281.35|29
1645513220000|2022-02-22 07:00:20|284.53|281.63|284.31|281.41|284.54|281.64|284.31|281.41|28
1645513230000|2022-02-22 07:00:30|284.32|281.42|284.2|281.3|284.36|281.46|284.15|281.25|30
1645513240000|2022-02-22 07:00:40|284.21|281.31|284.05|281.15|284.21|281.31|284.05|281.15|22
1645513250000|2022-02-22 07:00:50|284.04|281.14|284.08|281.18|284.12|281.22|284.04|281.14|18
1645513260000|2022-02-22 07:01:00|284.11|281.21|284.27|281.37|284.27|281.37|284.1|281.2|30
1645513270000|2022-02-22 07:01:10|284.25|281.35|284.21|281.31|284.25|281.35|284.15|281.25|13
1645513280000|2022-02-22 07:01:20|284.18|281.28|284.49|281.59|284.56|281.66|284.18|281.28|32
1645513290000|2022-02-22 07:01:30|284.5|281.6|284.59|281.69|284.6|281.7|284.5|281.6|24
1645513300000|2022-02-22 07:01:40|284.58|281.68|284.66|281.76|284.67|281.77|284.56|281.66|20
1645513310000|2022-02-22 07:01:50|284.64|281.74|284.76|281.86|284.87|281.97|284.64|281.74|30
1645513320000|2022-02-22 07:02:00|284.77|281.87|284.86|281.96|284.89|281.99|284.77|281.87|22
1645513330000|2022-02-22 07:02:10|284.89|281.99|284.63|281.73|284.9|282|284.63|281.73|23
1645513340000|2022-02-22 07:02:20|284.62|281.72|284.8|281.9|284.8|281.9|284.6|281.7|23
1645513350000|2022-02-22 07:02:30|284.81|281.91|284.72|281.82|284.81|281.91|284.67|281.77|18
1645513360000|2022-02-22 07:02:40|284.74|281.84|284.83|281.93|284.88|281.98|284.74|281.84|21
1645513370000|2022-02-22 07:02:50|284.85|281.95|284.84|281.94|284.85|281.95|284.64|281.74|30
1645513380000|2022-02-22 07:03:00|284.83|281.93|284.71|281.81|284.84|281.94|284.69|281.79|26
1645513390000|2022-02-22 07:03:10|284.7|281.8|284.55|281.65|284.72|281.82|284.51|281.61|25
1645513400000|2022-02-22 07:03:20|284.56|281.66|284.66|281.76|284.66|281.76|284.56|281.66|21
1645513410000|2022-02-22 07:03:30|284.67|281.77|284.78|281.88|284.78|281.88|284.67|281.77|25
1645513420000|2022-02-22 07:03:40|284.8|281.9|284.66|281.76|284.82|281.92|284.65|281.75|28
1645513430000|2022-02-22 07:03:50|284.65|281.75|284.76|281.86|284.77|281.87|284.65|281.75|26
1645513440000|2022-02-22 07:04:00|284.77|281.87|284.58|281.68|284.79|281.89|284.58|281.68|21
1645513450000|2022-02-22 07:04:10|284.59|281.69|284.58|281.68|284.7|281.8|284.57|281.67|24
1645513460000|2022-02-22 07:04:20|284.62|281.72|284.55|281.65|284.65|281.75|284.55|281.65|19
1645513470000|2022-02-22 07:04:30|284.54|281.64|284.63|281.73|284.67|281.77|284.5|281.6|26
1645513480000|2022-02-22 07:04:40|284.61|281.71|284.73|281.83|284.78|281.88|284.59|281.69|29
1645513490000|2022-02-22 07:04:50|284.7|281.8|284.63|281.73|284.74|281.84|284.56|281.66|24
1645513500000|2022-02-22 07:05:00|284.62|281.72|284.79|281.89|284.81|281.91|284.58|281.68|26
1645513510000|2022-02-22 07:05:10|284.8|281.9|284.81|281.91|284.83|281.93|284.67|281.77|24
1645513520000|2022-02-22 07:05:20|284.82|281.92|284.66|281.76|284.82|281.92|284.64|281.74|23
1645513530000|2022-02-22 07:05:30|284.65|281.75|284.69|281.79|284.71|281.81|284.64|281.74|17
1645513540000|2022-02-22 07:05:40|284.68|281.78|284.67|281.77|284.68|281.78|284.63|281.73|23
1645513550000|2022-02-22 07:05:50|284.64|281.74|284.81|281.91|284.81|281.91|284.6|281.7|23
1645513560000|2022-02-22 07:06:00|284.8|281.9|284.84|281.94|284.91|282.01|284.74|281.84|20
1645513570000|2022-02-22 07:06:10|284.85|281.95|284.79|281.89|284.86|281.96|284.76|281.86|14
1645513580000|2022-02-22 07:06:20|284.75|281.85|284.75|281.85|284.8|281.9|284.68|281.78|26
1645513590000|2022-02-22 07:06:30|284.72|281.82|284.61|281.71|284.73|281.83|284.58|281.68|29
1645513600000|2022-02-22 07:06:40|284.62|281.72|284.59|281.69|284.62|281.72|284.53|281.63|16
1645513610000|2022-02-22 07:06:50|284.58|281.68|284.53|281.63|284.58|281.68|284.43|281.53|28
1645513620000|2022-02-22 07:07:00|284.55|281.65|284.51|281.61|284.55|281.65|284.45|281.55|17
1645513630000|2022-02-22 07:07:10|284.49|281.59|284.39|281.49|284.51|281.61|284.34|281.44|20
1645513640000|2022-02-22 07:07:20|284.46|281.56|284.07|281.17|284.5|281.6|284.07|281.17|30
1645513650000|2022-02-22 07:07:30|284.02|281.12|284.39|281.49|284.49|281.59|283.94|281.04|33
1645513660000|2022-02-22 07:07:40|284.55|281.65|285.01|282.11|285.01|282.11|284.53|281.63|34
1645513670000|2022-02-22 07:07:50|285.03|282.13|285.06|282.16|285.09|282.19|284.98|282.08|30
1645513680000|2022-02-22 07:08:00|285.08|282.18|284.93|282.03|285.14|282.24|284.92|282.02|29
1645513690000|2022-02-22 07:08:10|284.91|282.01|284.93|282.03|285.04|282.14|284.87|281.97|27
1645513700000|2022-02-22 07:08:20|284.92|282.02|284.86|281.96|284.93|282.03|284.85|281.95|18
1645513710000|2022-02-22 07:08:30|284.88|281.98|284.85|281.95|284.99|282.09|284.83|281.93|21
1645513720000|2022-02-22 07:08:40|284.84|281.94|284.84|281.94|284.87|281.97|284.82|281.92|13
1645513730000|2022-02-22 07:08:50|284.83|281.93|284.84|281.94|284.88|281.98|284.76|281.86|24
1645513740000|2022-02-22 07:09:00|284.85|281.95|284.84|281.94|284.96|282.06|284.84|281.94|21
1645513750000|2022-02-22 07:09:10|284.85|281.95|284.7|281.8|284.89|281.99|284.7|281.8|20
1645513760000|2022-02-22 07:09:20|284.71|281.81|284.64|281.74|284.71|281.81|284.64|281.74|22
1645513770000|2022-02-22 07:09:30|284.65|281.75|284.49|281.59|284.65|281.75|284.46|281.56|17
1645513780000|2022-02-22 07:09:40|284.48|281.58|284.57|281.67|284.57|281.67|284.44|281.54|21
1645513790000|2022-02-22 07:09:50|284.58|281.68|284.6|281.7|284.6|281.7|284.54|281.64|15
1645513800000|2022-02-22 07:10:00|284.62|281.72|284.52|281.62|284.64|281.74|284.52|281.62|19
1645513810000|2022-02-22 07:10:10|284.53|281.63|284.32|281.42|284.57|281.67|284.27|281.37|25
1645513820000|2022-02-22 07:10:20|284.35|281.45|284.11|281.21|284.35|281.45|284.09|281.19|26
1645513830000|2022-02-22 07:10:30|284.1|281.2|284.03|281.13|284.12|281.22|284.03|281.13|19
1645513840000|2022-02-22 07:10:40|284.04|281.14|284.17|281.27|284.17|281.27|284|281.1|23
1645513850000|2022-02-22 07:10:50|284.16|281.26|284.17|281.27|284.19|281.29|284.12|281.22|17
1645513860000|2022-02-22 07:11:00|284.18|281.28|284.13|281.23|284.18|281.28|284.13|281.23|19
1645513870000|2022-02-22 07:11:10|284.11|281.21|284.18|281.28|284.19|281.29|284.1|281.2|18
1645513880000|2022-02-22 07:11:20|284.16|281.26|284.08|281.18|284.2|281.3|284.08|281.18|22
1645513890000|2022-02-22 07:11:30|284.04|281.14|284.01|281.11|284.04|281.14|283.99|281.09|19
1645513900000|2022-02-22 07:11:40|284.04|281.14|283.96|281.06|284.04|281.14|283.95|281.05|13
1645513910000|2022-02-22 07:11:50|283.95|281.05|283.96|281.06|283.96|281.06|283.91|281.01|15
1645513920000|2022-02-22 07:12:00|283.92|281.02|283.92|281.02|283.93|281.03|283.82|280.92|21
1645513930000|2022-02-22 07:12:10|283.9|281|284.01|281.11|284.02|281.12|283.87|280.97|28
1645513940000|2022-02-22 07:12:20|283.99|281.09|284.01|281.11|284.01|281.11|283.88|280.98|17
1645513950000|2022-02-22 07:12:30|284.02|281.12|284.07|281.17|284.1|281.2|283.98|281.08|23
1645513960000|2022-02-22 07:12:40|284.08|281.18|284.03|281.13|284.08|281.18|284.01|281.11|19
1645513970000|2022-02-22 07:12:50|284|281.1|283.97|281.07|284|281.1|283.91|281.01|15
1645513980000|2022-02-22 07:13:00|283.93|281.03|284.07|281.17|284.1|281.2|283.93|281.03|20
1645513990000|2022-02-22 07:13:10|284.09|281.19|284.09|281.19|284.09|281.19|284.06|281.16|16
1645514000000|2022-02-22 07:13:20|284.04|281.14|284.14|281.24|284.16|281.26|284.03|281.13|15
1645514010000|2022-02-22 07:13:30|284.16|281.26|284.09|281.19|284.17|281.27|284.08|281.18|15
1645514020000|2022-02-22 07:13:40|284.11|281.21|284.08|281.18|284.11|281.21|284.03|281.13|13
1645514030000|2022-02-22 07:13:50|284.09|281.19|284.09|281.19|284.11|281.21|284.03|281.13|20
1645514040000|2022-02-22 07:14:00|284.06|281.16|284.06|281.16|284.14|281.24|284.06|281.16|11
1645514050000|2022-02-22 07:14:10|284.07|281.17|284.07|281.17|284.12|281.22|284.06|281.16|15
1645514060000|2022-02-22 07:14:20|284.09|281.19|284.03|281.13|284.1|281.2|283.99|281.09|17
1645514070000|2022-02-22 07:14:30|284.02|281.12|283.97|281.07|284.03|281.13|283.94|281.04|15
1645514080000|2022-02-22 07:14:40|283.95|281.05|283.83|280.93|283.99|281.09|283.83|280.93|15
1645514090000|2022-02-22 07:14:50|283.84|280.94|283.52|280.62|283.84|280.94|283.52|280.62|21
1645514100000|2022-02-22 07:15:00|283.51|280.61|283.64|280.74|283.66|280.76|283.42|280.52|23
1645514110000|2022-02-22 07:15:10|283.65|280.75|283.5|280.6|283.65|280.75|283.45|280.55|26
1645514120000|2022-02-22 07:15:20|283.48|280.58|283.44|280.54|283.52|280.62|283.41|280.51|15
1645514130000|2022-02-22 07:15:30|283.41|280.51|283.15|280.25|283.41|280.51|283.15|280.25|22
1645514140000|2022-02-22 07:15:40|283.18|280.28|282.98|280.08|283.18|280.28|282.98|280.08|13
1645514150000|2022-02-22 07:15:50|282.99|280.09|282.95|280.05|283.07|280.17|282.95|280.05|29
1645514160000|2022-02-22 07:16:00|282.9|280|283.04|280.14|283.05|280.15|282.88|279.98|25
1645514170000|2022-02-22 07:16:10|283.03|280.13|282.95|280.05|283.03|280.13|282.92|280.02|10
1645514180000|2022-02-22 07:16:20|282.94|280.04|283.01|280.11|283.02|280.12|282.94|280.04|10
1645514190000|2022-02-22 07:16:30|283.02|280.12|283.01|280.11|283.11|280.21|283.01|280.11|16
1645514200000|2022-02-22 07:16:40|283.02|280.12|282.94|280.04|283.02|280.12|282.88|279.98|19
1645514210000|2022-02-22 07:16:50|282.92|280.02|282.97|280.07|283|280.1|282.92|280.02|19
1645514220000|2022-02-22 07:17:00|282.98|280.08|282.87|279.97|282.98|280.08|282.87|279.97|22
1645514230000|2022-02-22 07:17:10|282.88|279.98|282.82|279.92|282.89|279.99|282.76|279.86|26
1645514240000|2022-02-22 07:17:20|282.81|279.91|282.77|279.87|282.98|280.08|282.77|279.87|28
1645514250000|2022-02-22 07:17:30|282.76|279.86|282.73|279.83|282.82|279.92|282.71|279.81|21
1645514260000|2022-02-22 07:17:40|282.75|279.85|282.54|279.64|282.75|279.85|282.5|279.6|27
1645514270000|2022-02-22 07:17:50|282.56|279.66|282.63|279.73|282.71|279.81|282.56|279.66|29
1645514280000|2022-02-22 07:18:00|282.7|279.8|282.66|279.76|282.73|279.83|282.63|279.73|20
1645514290000|2022-02-22 07:18:10|282.65|279.75|282.69|279.79|282.71|279.81|282.65|279.75|21
1645514300000|2022-02-22 07:18:20|282.68|279.78|282.35|279.45|282.68|279.78|282.34|279.44|29
1645514310000|2022-02-22 07:18:30|282.37|279.47|282.14|279.24|282.38|279.48|282.08|279.18|23
1645514320000|2022-02-22 07:18:40|282.1|279.2|282.05|279.15|282.22|279.32|282.04|279.14|30
1645514330000|2022-02-22 07:18:50|282.07|279.17|281.97|279.07|282.11|279.21|281.94|279.04|30
1645514340000|2022-02-22 07:19:00|281.98|279.08|281.86|278.96|281.98|279.08|281.67|278.77|32
1645514350000|2022-02-22 07:19:10|281.88|278.98|281.83|278.93|281.88|278.98|281.77|278.87|16
1645514360000|2022-02-22 07:19:20|281.9|279|282.09|279.19|282.14|279.24|281.9|279|31
1645514370000|2022-02-22 07:19:30|282.08|279.18|282.15|279.25|282.15|279.25|282.04|279.14|23
1645514380000|2022-02-22 07:19:40|282.1|279.2|282.14|279.24|282.19|279.29|282.06|279.16|28
1645514390000|2022-02-22 07:19:50|282.15|279.25|281.95|279.05|282.16|279.26|281.95|279.05|27
1645514400000|2022-02-22 07:20:00|281.93|279.03|282.25|279.35|282.28|279.38|281.93|279.03|20
1645514410000|2022-02-22 07:20:10|282.26|279.36|282.18|279.28|282.33|279.43|282.15|279.25|22
1645514420000|2022-02-22 07:20:20|282.11|279.21|282.16|279.26|282.23|279.33|281.97|279.07|28
1645514430000|2022-02-22 07:20:30|282.15|279.25|282.21|279.31|282.23|279.33|282.08|279.18|25
1645514440000|2022-02-22 07:20:40|282.23|279.33|282.43|279.53|282.43|279.53|282.23|279.33|23
1645514450000|2022-02-22 07:20:50|282.42|279.52|282.68|279.78|282.69|279.79|282.42|279.52|26
1645514460000|2022-02-22 07:21:00|282.61|279.71|282.56|279.66|282.62|279.72|282.5|279.6|22
1645514470000|2022-02-22 07:21:10|282.55|279.65|282.47|279.57|282.56|279.66|282.45|279.55|20
1645514480000|2022-02-22 07:21:20|282.46|279.56|282.49|279.59|282.49|279.59|282.3|279.4|24
1645514490000|2022-02-22 07:21:30|282.48|279.58|282.73|279.83|282.82|279.92|282.47|279.57|27
1645514500000|2022-02-22 07:21:40|282.69|279.79|282.49|279.59|282.78|279.88|282.49|279.59|30
1645514510000|2022-02-22 07:21:50|282.5|279.6|282.48|279.58|282.53|279.63|282.39|279.49|28
1645514520000|2022-02-22 07:22:00|282.46|279.56|282.36|279.46|282.5|279.6|282.3|279.4|30
1645514530000|2022-02-22 07:22:10|282.34|279.44|282.52|279.62|282.52|279.62|282.34|279.44|27
1645514540000|2022-02-22 07:22:20|282.56|279.66|282.69|279.79|282.75|279.85|282.49|279.59|26
1645514550000|2022-02-22 07:22:30|282.7|279.8|282.72|279.82|282.82|279.92|282.66|279.76|28
1645514560000|2022-02-22 07:22:40|282.69|279.79|282.46|279.56|282.7|279.8|282.46|279.56|27
1645514570000|2022-02-22 07:22:50|282.47|279.57|282.59|279.69|282.71|279.81|282.44|279.54|28
1645514580000|2022-02-22 07:23:00|282.56|279.66|282.68|279.78|282.7|279.8|282.5|279.6|26
1645514590000|2022-02-22 07:23:10|282.69|279.79|282.59|279.69|282.7|279.8|282.49|279.59|25
1645514600000|2022-02-22 07:23:20|282.61|279.71|282.5|279.6|282.61|279.71|282.46|279.56|21
1645514610000|2022-02-22 07:23:30|282.49|279.59|282.51|279.61|282.52|279.62|282.47|279.57|20
1645514620000|2022-02-22 07:23:40|282.5|279.6|282.34|279.44|282.57|279.67|282.29|279.39|23
1645514630000|2022-02-22 07:23:50|282.42|279.52|282.52|279.62|282.56|279.66|282.42|279.52|29
1645514640000|2022-02-22 07:24:00|282.51|279.61|282.76|279.86|282.76|279.86|282.47|279.57|24
1645514650000|2022-02-22 07:24:10|282.77|279.87|282.84|279.94|282.87|279.97|282.69|279.79|27
1645514660000|2022-02-22 07:24:20|282.77|279.87|282.89|279.99|282.95|280.05|282.74|279.84|22
1645514670000|2022-02-22 07:24:30|282.9|280|282.87|279.97|282.9|280|282.79|279.89|20
1645514680000|2022-02-22 07:24:40|282.9|280|282.97|280.07|282.98|280.08|282.83|279.93|17
1645514690000|2022-02-22 07:24:50|282.94|280.04|282.88|279.98|282.97|280.07|282.85|279.95|21
1645514700000|2022-02-22 07:25:00|282.89|279.99|283.12|280.22|283.18|280.28|282.89|279.99|31
1645514710000|2022-02-22 07:25:10|283.16|280.26|283.09|280.19|283.16|280.26|283.04|280.14|19
1645514720000|2022-02-22 07:25:20|283.1|280.2|283.15|280.25|283.19|280.29|283.09|280.19|23
1645514730000|2022-02-22 07:25:30|283.16|280.26|282.99|280.09|283.18|280.28|282.99|280.09|21
1645514740000|2022-02-22 07:25:40|282.98|280.08|282.9|280|283.02|280.12|282.9|280|20
1645514750000|2022-02-22 07:25:50|282.91|280.01|283|280.1|283.02|280.12|282.89|279.99|20
1645514760000|2022-02-22 07:26:00|282.99|280.09|283.03|280.13|283.03|280.13|282.98|280.08|14
1645514770000|2022-02-22 07:26:10|283.01|280.11|282.77|279.87|283.01|280.11|282.75|279.85|20
1645514780000|2022-02-22 07:26:20|282.76|279.86|282.82|279.92|282.84|279.94|282.73|279.83|19
1645514790000|2022-02-22 07:26:30|282.81|279.91|282.72|279.82|282.9|280|282.72|279.82|24
1645514800000|2022-02-22 07:26:40|282.71|279.81|282.59|279.69|282.71|279.81|282.59|279.69|22
1645514810000|2022-02-22 07:26:50|282.58|279.68|282.42|279.52|282.63|279.73|282.4|279.5|23
1645514820000|2022-02-22 07:27:00|282.45|279.55|282.35|279.45|282.45|279.55|282.22|279.32|26
1645514830000|2022-02-22 07:27:10|282.34|279.44|282.35|279.45|282.4|279.5|282.34|279.44|18
1645514840000|2022-02-22 07:27:20|282.33|279.43|282.41|279.51|282.41|279.51|282.33|279.43|15
1645514850000|2022-02-22 07:27:30|282.43|279.53|282.39|279.49|282.44|279.54|282.37|279.47|14
1645514860000|2022-02-22 07:27:40|282.38|279.48|282.15|279.25|282.38|279.48|282.13|279.23|25
1645514870000|2022-02-22 07:27:50|282.17|279.27|282.28|279.38|282.3|279.4|282.17|279.27|16
1645514880000|2022-02-22 07:28:00|282.27|279.37|282.18|279.28|282.32|279.42|282.14|279.24|26
1645514890000|2022-02-22 07:28:10|282.22|279.32|282|279.1|282.26|279.36|282|279.1|22
1645514900000|2022-02-22 07:28:20|281.99|279.09|281.98|279.08|282.02|279.12|281.9|279|25
1645514910000|2022-02-22 07:28:30|281.96|279.06|281.83|278.93|281.98|279.08|281.79|278.89|22
1645514920000|2022-02-22 07:28:40|281.84|278.94|281.91|279.01|281.96|279.06|281.82|278.92|24
1645514930000|2022-02-22 07:28:50|281.93|279.03|282.21|279.31|282.21|279.31|281.93|279.03|27
1645514940000|2022-02-22 07:29:00|282.2|279.3|282.14|279.24|282.2|279.3|282.08|279.18|28
1645514950000|2022-02-22 07:29:10|282.13|279.23|282.39|279.49|282.39|279.49|282.13|279.23|24
1645514960000|2022-02-22 07:29:20|282.42|279.52|282.59|279.69|282.6|279.7|282.42|279.52|22
1645514970000|2022-02-22 07:29:30|282.63|279.73|282.5|279.6|282.69|279.79|282.5|279.6|30
1645514980000|2022-02-22 07:29:40|282.51|279.61|282.65|279.75|282.65|279.75|282.46|279.56|23
1645514990000|2022-02-22 07:29:50|282.66|279.76|282.54|279.64|282.66|279.76|282.54|279.64|24
1645515000000|2022-02-22 07:30:00|282.55|279.65|282.62|279.72|282.63|279.73|282.45|279.55|28
1645515010000|2022-02-22 07:30:10|282.6|279.7|282.67|279.77|282.67|279.77|282.54|279.64|22
1645515020000|2022-02-22 07:30:20|282.68|279.78|282.59|279.69|282.69|279.79|282.56|279.66|18
1645515030000|2022-02-22 07:30:30|282.62|279.72|282.47|279.57|282.65|279.75|282.47|279.57|25
1645515040000|2022-02-22 07:30:40|282.46|279.56|282.51|279.61|282.53|279.63|282.45|279.55|16
1645515050000|2022-02-22 07:30:50|282.5|279.6|282.4|279.5|282.52|279.62|282.39|279.49|17
1645515060000|2022-02-22 07:31:00|282.37|279.47|282.44|279.54|282.45|279.55|282.36|279.46|25
1645515070000|2022-02-22 07:31:10|282.45|279.55|282.49|279.59|282.5|279.6|282.45|279.55|12
1645515080000|2022-02-22 07:31:20|282.5|279.6|282.5|279.6|282.58|279.68|282.47|279.57|18
1645515090000|2022-02-22 07:31:30|282.48|279.58|282.54|279.64|282.58|279.68|282.48|279.58|15
1645515100000|2022-02-22 07:31:40|282.55|279.65|282.72|279.82|282.73|279.83|282.55|279.65|21
1645515110000|2022-02-22 07:31:50|282.73|279.83|282.58|279.68|282.74|279.84|282.56|279.66|24
1645515120000|2022-02-22 07:32:00|282.61|279.71|282.56|279.66|282.62|279.72|282.48|279.58|29
1645515130000|2022-02-22 07:32:10|282.55|279.65|282.64|279.74|282.66|279.76|282.55|279.65|20
1645515140000|2022-02-22 07:32:20|282.63|279.73|282.81|279.91|282.85|279.95|282.63|279.73|27
1645515150000|2022-02-22 07:32:30|282.82|279.92|282.85|279.95|282.85|279.95|282.71|279.81|23
1645515160000|2022-02-22 07:32:40|282.84|279.94|282.81|279.91|282.89|279.99|282.8|279.9|20
1645515170000|2022-02-22 07:32:50|282.84|279.94|282.88|279.98|282.88|279.98|282.82|279.92|21
1645515180000|2022-02-22 07:33:00|282.9|280|282.42|279.52|282.94|280.04|282.42|279.52|29
1645515190000|2022-02-22 07:33:10|282.43|279.53|282.64|279.74|282.64|279.74|282.39|279.49|26
1645515200000|2022-02-22 07:33:20|282.63|279.73|282.58|279.68|282.7|279.8|282.5|279.6|27
1645515210000|2022-02-22 07:33:30|282.57|279.67|282.63|279.73|282.68|279.78|282.56|279.66|24
1645515220000|2022-02-22 07:33:40|282.6|279.7|282.76|279.86|282.77|279.87|282.6|279.7|16
1645515230000|2022-02-22 07:33:50|282.77|279.87|282.8|279.9|282.97|280.07|282.69|279.79|30
1645515240000|2022-02-22 07:34:00|282.81|279.91|282.9|280|282.9|280|282.71|279.81|26
1645515250000|2022-02-22 07:34:10|282.91|280.01|282.89|279.99|282.94|280.04|282.83|279.93|25
1645515260000|2022-02-22 07:34:20|282.91|280.01|283.05|280.15|283.05|280.15|282.84|279.94|22
1645515270000|2022-02-22 07:34:30|283.06|280.16|283.28|280.38|283.28|280.38|282.98|280.08|27
1645515280000|2022-02-22 07:34:40|283.29|280.39|283.38|280.48|283.44|280.54|283.21|280.31|28
1645515290000|2022-02-22 07:34:50|283.34|280.44|283.6|280.7|283.6|280.7|283.33|280.43|25
1645515300000|2022-02-22 07:35:00|283.58|280.68|283.73|280.83|283.83|280.93|283.53|280.63|25
1645515310000|2022-02-22 07:35:10|283.74|280.84|284.11|281.21|284.11|281.21|283.74|280.84|23
1645515320000|2022-02-22 07:35:20|284.12|281.22|284.15|281.25|284.22|281.32|284.09|281.19|28
1645515330000|2022-02-22 07:35:30|284.13|281.23|284.18|281.28|284.19|281.29|284.06|281.16|26
1645515340000|2022-02-22 07:35:40|284.19|281.29|284.17|281.27|284.25|281.35|284.16|281.26|25
1645515350000|2022-02-22 07:35:50|284.15|281.25|284.34|281.44|284.34|281.44|284.13|281.23|22
1645515360000|2022-02-22 07:36:00|284.35|281.45|284.3|281.4|284.38|281.48|284.26|281.36|24
1645515370000|2022-02-22 07:36:10|284.31|281.41|284.46|281.56|284.46|281.56|284.31|281.41|21
1645515380000|2022-02-22 07:36:20|284.47|281.57|284.27|281.37|284.47|281.57|284.26|281.36|26
1645515390000|2022-02-22 07:36:30|284.26|281.36|284.12|281.22|284.27|281.37|284.11|281.21|19
1645515400000|2022-02-22 07:36:40|284.13|281.23|284.28|281.38|284.29|281.39|284.13|281.23|17
1645515410000|2022-02-22 07:36:50|284.27|281.37|284.18|281.28|284.33|281.43|284.18|281.28|26
1645515420000|2022-02-22 07:37:00|284.19|281.29|284.08|281.18|284.24|281.34|284|281.1|24
1645515430000|2022-02-22 07:37:10|284.1|281.2|283.79|280.89|284.1|281.2|283.77|280.87|27
1645515440000|2022-02-22 07:37:20|283.8|280.9|283.87|280.97|283.95|281.05|283.8|280.9|24
1645515450000|2022-02-22 07:37:30|283.83|280.93|283.81|280.91|283.92|281.02|283.81|280.91|22
1645515460000|2022-02-22 07:37:40|283.8|280.9|283.72|280.82|283.83|280.93|283.72|280.82|24
1645515470000|2022-02-22 07:37:50|283.7|280.8|283.79|280.89|283.79|280.89|283.66|280.76|21
1645515480000|2022-02-22 07:38:00|283.75|280.85|283.8|280.9|283.83|280.93|283.73|280.83|27
1645515490000|2022-02-22 07:38:10|283.84|280.94|283.84|280.94|283.88|280.98|283.8|280.9|22
1645515500000|2022-02-22 07:38:20|283.85|280.95|283.73|280.83|283.85|280.95|283.66|280.76|31
1645515510000|2022-02-22 07:38:30|283.72|280.82|283.67|280.77|283.76|280.86|283.66|280.76|22
1645515520000|2022-02-22 07:38:40|283.68|280.78|283.64|280.74|283.68|280.78|283.48|280.58|28
1645515530000|2022-02-22 07:38:50|283.65|280.75|283.66|280.76|283.68|280.78|283.64|280.74|13
1645515540000|2022-02-22 07:39:00|283.65|280.75|283.62|280.72|283.71|280.81|283.59|280.69|26
1645515550000|2022-02-22 07:39:10|283.64|280.74|283.71|280.81|283.77|280.87|283.64|280.74|21
1645515560000|2022-02-22 07:39:20|283.7|280.8|283.68|280.78|283.74|280.84|283.68|280.78|18
1645515570000|2022-02-22 07:39:30|283.7|280.8|283.71|280.81|283.71|280.81|283.6|280.7|23
1645515580000|2022-02-22 07:39:40|283.7|280.8|283.74|280.84|283.8|280.9|283.7|280.8|19
1645515590000|2022-02-22 07:39:50|283.73|280.83|283.75|280.85|283.76|280.86|283.72|280.82|14
1645515600000|2022-02-22 07:40:00|283.74|280.84|283.84|280.94|283.84|280.94|283.74|280.84|15
1645515610000|2022-02-22 07:40:10|283.89|280.99|283.96|281.06|284.1|281.2|283.89|280.99|25
1645515620000|2022-02-22 07:40:20|283.95|281.05|283.98|281.08|284.05|281.15|283.95|281.05|23
1645515630000|2022-02-22 07:40:30|283.99|281.09|283.81|280.91|284.01|281.11|283.81|280.91|18
1645515640000|2022-02-22 07:40:40|283.84|280.94|283.99|281.09|284.02|281.12|283.8|280.9|29
1645515650000|2022-02-22 07:40:50|284|281.1|283.81|280.91|284.09|281.19|283.8|280.9|33
1645515660000|2022-02-22 07:41:00|283.82|280.92|283.92|281.02|283.93|281.03|283.81|280.91|27
1645515670000|2022-02-22 07:41:10|283.88|280.98|283.73|280.83|283.9|281|283.72|280.82|21
1645515680000|2022-02-22 07:41:20|283.71|280.81|283.56|280.66|283.71|280.81|283.56|280.66|24
1645515690000|2022-02-22 07:41:30|283.58|280.68|283.63|280.73|283.69|280.79|283.58|280.68|22
1645515700000|2022-02-22 07:41:40|283.64|280.74|283.64|280.74|283.64|280.74|283.55|280.65|19
1645515710000|2022-02-22 07:41:50|283.65|280.75|283.73|280.83|283.79|280.89|283.65|280.75|22
1645515720000|2022-02-22 07:42:00|283.72|280.82|283.72|280.82|283.77|280.87|283.71|280.81|19
1645515730000|2022-02-22 07:42:10|283.73|280.83|283.71|280.81|283.75|280.85|283.68|280.78|14
1645515740000|2022-02-22 07:42:20|283.68|280.78|283.62|280.72|283.76|280.86|283.61|280.71|28
1645515750000|2022-02-22 07:42:30|283.61|280.71|283.62|280.72|283.66|280.76|283.61|280.71|12
1645515760000|2022-02-22 07:42:40|283.59|280.69|283.58|280.68|283.6|280.7|283.48|280.58|20
1645515770000|2022-02-22 07:42:50|283.59|280.69|283.62|280.72|283.64|280.74|283.56|280.66|22
1645515780000|2022-02-22 07:43:00|283.6|280.7|283.61|280.71|283.63|280.73|283.58|280.68|16
1645515790000|2022-02-22 07:43:10|283.6|280.7|283.63|280.73|283.67|280.77|283.6|280.7|20
1645515800000|2022-02-22 07:43:20|283.65|280.75|283.78|280.88|283.78|280.88|283.62|280.72|26
1645515810000|2022-02-22 07:43:30|283.81|280.91|283.71|280.81|283.81|280.91|283.69|280.79|26
1645515820000|2022-02-22 07:43:40|283.7|280.8|283.67|280.77|283.71|280.81|283.61|280.71|18
1645515830000|2022-02-22 07:43:50|283.68|280.78|283.72|280.82|283.76|280.86|283.68|280.78|19
1645515840000|2022-02-22 07:44:00|283.71|280.81|283.69|280.79|283.73|280.83|283.62|280.72|15
1645515850000|2022-02-22 07:44:10|283.68|280.78|283.82|280.92|283.84|280.94|283.68|280.78|20
1645515860000|2022-02-22 07:44:20|283.81|280.91|283.63|280.73|283.85|280.95|283.6|280.7|21
1645515870000|2022-02-22 07:44:30|283.62|280.72|283.61|280.71|283.67|280.77|283.6|280.7|16
1645515880000|2022-02-22 07:44:40|283.62|280.72|283.7|280.8|283.73|280.83|283.61|280.71|23
1645515890000|2022-02-22 07:44:50|283.67|280.77|283.68|280.78|283.7|280.8|283.66|280.76|23
1645515900000|2022-02-22 07:45:00|283.69|280.79|283.8|280.9|283.85|280.95|283.66|280.76|20
1645515910000|2022-02-22 07:45:10|283.81|280.91|283.7|280.8|283.82|280.92|283.67|280.77|20
1645515920000|2022-02-22 07:45:20|283.8|280.9|283.8|280.9|283.82|280.92|283.76|280.86|19
1645515930000|2022-02-22 07:45:30|283.83|280.93|283.83|280.93|283.83|280.93|283.77|280.87|20
1645515940000|2022-02-22 07:45:40|283.84|280.94|283.87|280.97|283.93|281.03|283.84|280.94|20
1645515950000|2022-02-22 07:45:50|283.88|280.98|284.16|281.26|284.16|281.26|283.85|280.95|27
1645515960000|2022-02-22 07:46:00|284.17|281.27|284.04|281.14|284.18|281.28|284.03|281.13|26
1645515970000|2022-02-22 07:46:10|284.02|281.12|284.18|281.28|284.26|281.36|284.02|281.12|32
1645515980000|2022-02-22 07:46:20|284.19|281.29|284.13|281.23|284.21|281.31|284.04|281.14|29
1645515990000|2022-02-22 07:46:30|284.14|281.24|284.15|281.25|284.17|281.27|284.1|281.2|18
1645516000000|2022-02-22 07:46:40|284.16|281.26|284.12|281.22|284.21|281.31|284.12|281.22|19
1645516010000|2022-02-22 07:46:50|284.11|281.21|284.15|281.25|284.17|281.27|284.07|281.17|27
1645516020000|2022-02-22 07:47:00|284.16|281.26|284.14|281.24|284.16|281.26|284.11|281.21|17
1645516030000|2022-02-22 07:47:10|284.13|281.23|284.12|281.22|284.2|281.3|284.11|281.21|18
1645516040000|2022-02-22 07:47:20|284.11|281.21|284.07|281.17|284.15|281.25|284.06|281.16|16
1645516050000|2022-02-22 07:47:30|284.03|281.13|284.04|281.14|284.14|281.24|284.02|281.12|23
1645516060000|2022-02-22 07:47:40|284.05|281.15|284.07|281.17|284.07|281.17|284.02|281.12|15
1645516070000|2022-02-22 07:47:50|284.08|281.18|284.01|281.11|284.08|281.18|284|281.1|19
1645516080000|2022-02-22 07:48:00|284.02|281.12|283.96|281.06|284.06|281.16|283.94|281.04|20
1645516090000|2022-02-22 07:48:10|283.97|281.07|283.99|281.09|284|281.1|283.95|281.05|16
1645516100000|2022-02-22 07:48:20|283.98|281.08|284|281.1|284.02|281.12|283.93|281.03|19
1645516110000|2022-02-22 07:48:30|284.02|281.12|283.98|281.08|284.02|281.12|283.94|281.04|15
1645516120000|2022-02-22 07:48:40|283.94|281.04|283.86|280.96|283.94|281.04|283.86|280.96|21
1645516130000|2022-02-22 07:48:50|283.87|280.97|283.97|281.07|284.01|281.11|283.85|280.95|19
1645516140000|2022-02-22 07:49:00|283.94|281.04|283.93|281.03|283.96|281.06|283.91|281.01|15
1645516150000|2022-02-22 07:49:10|283.94|281.04|284.05|281.15|284.05|281.15|283.93|281.03|22
1645516160000|2022-02-22 07:49:20|284.04|281.14|284.03|281.13|284.05|281.15|283.99|281.09|12
1645516170000|2022-02-22 07:49:30|284.02|281.12|283.99|281.09|284.03|281.13|283.94|281.04|16
1645516180000|2022-02-22 07:49:40|283.98|281.08|284|281.1|284.02|281.12|283.94|281.04|16
1645516190000|2022-02-22 07:49:50|283.98|281.08|283.97|281.07|283.99|281.09|283.91|281.01|16
1645516200000|2022-02-22 07:50:00|283.96|281.06|283.95|281.05|284|281.1|283.93|281.03|18
1645516210000|2022-02-22 07:50:10|283.97|281.07|283.98|281.08|284.05|281.15|283.94|281.04|21
1645516220000|2022-02-22 07:50:20|283.97|281.07|283.86|280.96|283.97|281.07|283.86|280.96|24
1645516230000|2022-02-22 07:50:30|283.87|280.97|283.84|280.94|283.87|280.97|283.78|280.88|14
1645516240000|2022-02-22 07:50:40|283.82|280.92|283.83|280.93|283.89|280.99|283.79|280.89|25
1645516250000|2022-02-22 07:50:50|283.84|280.94|283.84|280.94|283.86|280.96|283.81|280.91|18
1645516260000|2022-02-22 07:51:00|283.83|280.93|283.92|281.02|283.95|281.05|283.83|280.93|16
1645516270000|2022-02-22 07:51:10|283.93|281.03|283.85|280.95|283.93|281.03|283.82|280.92|19
1645516280000|2022-02-22 07:51:20|283.86|280.96|283.87|280.97|283.93|281.03|283.83|280.93|20
1645516290000|2022-02-22 07:51:30|283.89|280.99|283.87|280.97|283.89|280.99|283.84|280.94|14
1645516300000|2022-02-22 07:51:40|283.88|280.98|283.97|281.07|284.01|281.11|283.87|280.97|21
1645516310000|2022-02-22 07:51:50|283.98|281.08|283.99|281.09|284.02|281.12|283.95|281.05|22
1645516320000|2022-02-22 07:52:00|283.98|281.08|284.03|281.13|284.14|281.24|283.94|281.04|22
1645516330000|2022-02-22 07:52:10|284.04|281.14|284.05|281.15|284.07|281.17|284|281.1|18
1645516340000|2022-02-22 07:52:20|284.06|281.16|283.98|281.08|284.07|281.17|283.96|281.06|18
1645516350000|2022-02-22 07:52:30|283.97|281.07|284|281.1|284.01|281.11|283.91|281.01|17
1645516360000|2022-02-22 07:52:40|284.01|281.11|283.88|280.98|284.02|281.12|283.84|280.94|19
1645516370000|2022-02-22 07:52:50|283.86|280.96|284.28|281.38|284.28|281.38|283.83|280.93|28
1645516380000|2022-02-22 07:53:00|284.29|281.39|284.38|281.48|284.45|281.55|284.26|281.36|30
1645516390000|2022-02-22 07:53:10|284.37|281.47|284.33|281.43|284.46|281.56|284.31|281.41|23
1645516400000|2022-02-22 07:53:20|284.35|281.45|284.3|281.4|284.35|281.45|284.3|281.4|19
1645516410000|2022-02-22 07:53:30|284.34|281.44|284.31|281.41|284.34|281.44|284.3|281.4|16
1645516420000|2022-02-22 07:53:40|284.32|281.42|284.36|281.46|284.39|281.49|284.29|281.39|20
1645516430000|2022-02-22 07:53:50|284.37|281.47|284.55|281.65|284.55|281.65|284.35|281.45|22
1645516440000|2022-02-22 07:54:00|284.57|281.67|284.5|281.6|284.57|281.67|284.5|281.6|21
1645516450000|2022-02-22 07:54:10|284.51|281.61|284.52|281.62|284.55|281.65|284.51|281.61|10
1645516460000|2022-02-22 07:54:20|284.53|281.63|284.4|281.5|284.53|281.63|284.29|281.39|27
1645516470000|2022-02-22 07:54:30|284.42|281.52|284.48|281.58|284.51|281.61|284.42|281.52|20
1645516480000|2022-02-22 07:54:40|284.46|281.56|284.37|281.47|284.48|281.58|284.36|281.46|27
1645516490000|2022-02-22 07:54:50|284.36|281.46|284.33|281.43|284.36|281.46|284.27|281.37|28
1645516500000|2022-02-22 07:55:00|284.34|281.44|284.16|281.26|284.35|281.45|284.12|281.22|31
1645516510000|2022-02-22 07:55:10|284.14|281.24|284.04|281.14|284.18|281.28|284.04|281.14|31
1645516520000|2022-02-22 07:55:20|284.03|281.13|284|281.1|284.03|281.13|283.96|281.06|21
1645516530000|2022-02-22 07:55:30|283.99|281.09|284.13|281.23|284.14|281.24|283.99|281.09|28
1645516540000|2022-02-22 07:55:40|284.1|281.2|284.03|281.13|284.1|281.2|283.99|281.09|17
1645516550000|2022-02-22 07:55:50|284.02|281.12|284.04|281.14|284.09|281.19|284.02|281.12|21
1645516560000|2022-02-22 07:56:00|284.05|281.15|284.25|281.35|284.31|281.41|284.05|281.15|23
1645516570000|2022-02-22 07:56:10|284.24|281.34|284.11|281.21|284.24|281.34|284.07|281.17|26
1645516580000|2022-02-22 07:56:20|284.08|281.18|284.11|281.21|284.12|281.22|284.07|281.17|15
1645516590000|2022-02-22 07:56:30|284.1|281.2|284.05|281.15|284.11|281.21|284.03|281.13|20
1645516600000|2022-02-22 07:56:40|284.04|281.14|284.05|281.15|284.05|281.15|284.03|281.13|14
1645516610000|2022-02-22 07:56:50|284.04|281.14|284.08|281.18|284.24|281.34|284.01|281.11|27
1645516620000|2022-02-22 07:57:00|284.09|281.19|284.14|281.24|284.15|281.25|284.08|281.18|17
1645516630000|2022-02-22 07:57:10|284.17|281.27|284.25|281.35|284.27|281.37|284.17|281.27|14
1645516640000|2022-02-22 07:57:20|284.24|281.34|284.25|281.35|284.25|281.35|284.15|281.25|25
1645516650000|2022-02-22 07:57:30|284.24|281.34|284.18|281.28|284.25|281.35|284.17|281.27|18
1645516660000|2022-02-22 07:57:40|284.16|281.26|284.22|281.32|284.22|281.32|284.14|281.24|14
1645516670000|2022-02-22 07:57:50|284.21|281.31|284.2|281.3|284.24|281.34|284.17|281.27|17
1645516680000|2022-02-22 07:58:00|284.18|281.28|284.19|281.29|284.25|281.35|284.16|281.26|26
1645516690000|2022-02-22 07:58:10|284.17|281.27|283.88|280.98|284.17|281.27|283.85|280.95|28
1645516700000|2022-02-22 07:58:20|283.86|280.96|283.75|280.85|283.86|280.96|283.75|280.85|27
1645516710000|2022-02-22 07:58:30|283.74|280.84|283.62|280.72|283.74|280.84|283.61|280.71|28
1645516720000|2022-02-22 07:58:40|283.63|280.73|283.59|280.69|283.63|280.73|283.57|280.67|15
1645516730000|2022-02-22 07:58:50|283.58|280.68|283.65|280.75|283.65|280.75|283.5|280.6|19
1645516740000|2022-02-22 07:59:00|283.66|280.76|283.63|280.73|283.78|280.88|283.62|280.72|23
1645516750000|2022-02-22 07:59:10|283.64|280.74|283.47|280.57|283.67|280.77|283.46|280.56|20
1645516760000|2022-02-22 07:59:20|283.45|280.55|283.25|280.35|283.51|280.61|283.19|280.29|29
1645516770000|2022-02-22 07:59:30|283.26|280.36|283.24|280.34|283.26|280.36|283.11|280.21|27
1645516780000|2022-02-22 07:59:40|283.25|280.35|283.23|280.33|283.25|280.35|283.17|280.27|21
1645516790000|2022-02-22 07:59:50|283.24|280.34|282.81|279.91|283.24|280.34|282.81|279.91|29
1645516800000|2022-02-22 08:00:00|282.82|279.92|282.81|279.91|282.92|280.02|282.8|279.9|26
1645516810000|2022-02-22 08:00:10|282.87|279.97|282.94|280.04|282.99|280.09|282.82|279.92|30
1645516820000|2022-02-22 08:00:20|282.91|280.01|283|280.1|283.01|280.11|282.87|279.97|24
1645516830000|2022-02-22 08:00:30|283.01|280.11|282.97|280.07|283.1|280.2|282.9|280|25
1645516840000|2022-02-22 08:00:40|282.98|280.08|283.01|280.11|283.06|280.16|282.96|280.06|26
1645516850000|2022-02-22 08:00:50|283.02|280.12|283.05|280.15|283.08|280.18|283|280.1|21
1645516860000|2022-02-22 08:01:00|283.04|280.14|283.23|280.33|283.23|280.33|283.04|280.14|23
1645516870000|2022-02-22 08:01:10|283.24|280.34|283.3|280.4|283.44|280.54|283.23|280.33|23
1645516880000|2022-02-22 08:01:20|283.28|280.38|283.21|280.31|283.36|280.46|283.21|280.31|23
1645516890000|2022-02-22 08:01:30|283.22|280.32|283.16|280.26|283.35|280.45|283.16|280.26|31
1645516900000|2022-02-22 08:01:40|283.14|280.24|283.17|280.27|283.21|280.31|283.13|280.23|16
1645516910000|2022-02-22 08:01:50|283.19|280.29|283.23|280.33|283.34|280.44|283.19|280.29|18
1645516920000|2022-02-22 08:02:00|283.22|280.32|283.2|280.3|283.23|280.33|283.1|280.2|18
1645516930000|2022-02-22 08:02:10|283.22|280.32|283.21|280.31|283.29|280.39|283.18|280.28|21
1645516940000|2022-02-22 08:02:20|283.2|280.3|283.16|280.26|283.21|280.31|283.06|280.16|22
1645516950000|2022-02-22 08:02:30|283.19|280.29|283.1|280.2|283.21|280.31|283.06|280.16|17
1645516960000|2022-02-22 08:02:40|283.09|280.19|283.16|280.26|283.2|280.3|283.09|280.19|17
1645516970000|2022-02-22 08:02:50|283.17|280.27|283.11|280.21|283.18|280.28|283.1|280.2|13
1645516980000|2022-02-22 08:03:00|283.12|280.22|283.18|280.28|283.19|280.29|283.05|280.15|20
1645516990000|2022-02-22 08:03:10|283.2|280.3|283.18|280.28|283.21|280.31|283.15|280.25|15
1645517000000|2022-02-22 08:03:20|283.16|280.26|283.24|280.34|283.24|280.34|283.15|280.25|16
1645517010000|2022-02-22 08:03:30|283.22|280.32|283.24|280.34|283.24|280.34|283.14|280.24|18
1645517020000|2022-02-22 08:03:40|283.25|280.35|283.25|280.35|283.29|280.39|283.21|280.31|16
1645517030000|2022-02-22 08:03:50|283.24|280.34|283.17|280.27|283.24|280.34|283.12|280.22|24
1645517040000|2022-02-22 08:04:00|283.15|280.25|283.14|280.24|283.25|280.35|283.14|280.24|22
1645517050000|2022-02-22 08:04:10|283.18|280.28|283.02|280.12|283.21|280.31|283.02|280.12|25
1645517060000|2022-02-22 08:04:20|283.06|280.16|283.06|280.16|283.15|280.25|283.04|280.14|23
1645517070000|2022-02-22 08:04:30|283.07|280.17|283.17|280.27|283.17|280.27|283.06|280.16|13
1645517080000|2022-02-22 08:04:40|283.16|280.26|283.17|280.27|283.22|280.32|283.13|280.23|20
1645517090000|2022-02-22 08:04:50|283.12|280.22|283.14|280.24|283.19|280.29|283.1|280.2|19
1645517100000|2022-02-22 08:05:00|283.09|280.19|283.08|280.18|283.18|280.28|283.08|280.18|19
1645517110000|2022-02-22 08:05:10|283.09|280.19|283.01|280.11|283.1|280.2|282.98|280.08|20
1645517120000|2022-02-22 08:05:20|283.04|280.14|283.03|280.13|283.07|280.17|283|280.1|18
1645517130000|2022-02-22 08:05:30|283.06|280.16|283.01|280.11|283.07|280.17|282.99|280.09|18
1645517140000|2022-02-22 08:05:40|283.02|280.12|283.34|280.44|283.35|280.45|283|280.1|21
1645517150000|2022-02-22 08:05:50|283.37|280.47|283.41|280.51|283.49|280.59|283.27|280.37|25
1645517160000|2022-02-22 08:06:00|283.33|280.43|283.55|280.65|283.55|280.65|283.33|280.43|19
1645517170000|2022-02-22 08:06:10|283.53|280.63|283.53|280.63|283.55|280.65|283.47|280.57|22
1645517180000|2022-02-22 08:06:20|283.51|280.61|283.59|280.69|283.64|280.74|283.48|280.58|19
1645517190000|2022-02-22 08:06:30|283.66|280.76|283.6|280.7|283.67|280.77|283.54|280.64|20
1645517200000|2022-02-22 08:06:40|283.61|280.71|283.54|280.64|283.64|280.74|283.52|280.62|19
1645517210000|2022-02-22 08:06:50|283.55|280.65|283.62|280.72|283.68|280.78|283.55|280.65|22
1645517220000|2022-02-22 08:07:00|283.59|280.69|283.68|280.78|283.7|280.8|283.55|280.65|22
1645517230000|2022-02-22 08:07:10|283.72|280.82|283.96|281.06|283.98|281.08|283.69|280.79|27
1645517240000|2022-02-22 08:07:20|283.98|281.08|283.98|281.08|284.05|281.15|283.89|280.99|31
1645517250000|2022-02-22 08:07:30|284|281.1|283.88|280.98|284.06|281.16|283.88|280.98|17
1645517260000|2022-02-22 08:07:40|283.89|280.99|283.93|281.03|283.93|281.03|283.84|280.94|26
1645517270000|2022-02-22 08:07:50|283.92|281.02|283.94|281.04|284|281.1|283.83|280.93|22
1645517280000|2022-02-22 08:08:00|283.92|281.02|284.17|281.27|284.17|281.27|283.9|281|24
1645517290000|2022-02-22 08:08:10|284.18|281.28|283.96|281.06|284.18|281.28|283.93|281.03|28
1645517300000|2022-02-22 08:08:20|283.97|281.07|284|281.1|284.08|281.18|283.95|281.05|26
1645517310000|2022-02-22 08:08:30|284.01|281.11|284.03|281.13|284.14|281.24|284.01|281.11|30
1645517320000|2022-02-22 08:08:40|284.02|281.12|284.03|281.13|284.09|281.19|283.97|281.07|27
1645517330000|2022-02-22 08:08:50|284.05|281.15|284.09|281.19|284.17|281.27|284.02|281.12|22
1645517340000|2022-02-22 08:09:00|284.1|281.2|284.02|281.12|284.1|281.2|284.01|281.11|23
1645517350000|2022-02-22 08:09:10|284.03|281.13|284.16|281.26|284.21|281.31|283.98|281.08|24
1645517360000|2022-02-22 08:09:20|284.18|281.28|284.11|281.21|284.22|281.32|284.05|281.15|23
1645517370000|2022-02-22 08:09:30|284.14|281.24|284.19|281.29|284.19|281.29|284.11|281.21|19
1645517380000|2022-02-22 08:09:40|284.18|281.28|284.18|281.28|284.24|281.34|284.14|281.24|22
1645517390000|2022-02-22 08:09:50|284.19|281.29|284.17|281.27|284.29|281.39|284.12|281.22|29
1645517400000|2022-02-22 08:10:00|284.19|281.29|284.21|281.31|284.26|281.36|284.15|281.25|22
1645517410000|2022-02-22 08:10:10|284.18|281.28|284.22|281.32|284.25|281.35|284.16|281.26|21
1645517420000|2022-02-22 08:10:20|284.23|281.33|284.23|281.33|284.24|281.34|284.2|281.3|17
1645517430000|2022-02-22 08:10:30|284.21|281.31|284.2|281.3|284.27|281.37|284.2|281.3|15
1645517440000|2022-02-22 08:10:40|284.21|281.31|284.23|281.33|284.25|281.35|284.2|281.3|14
1645517450000|2022-02-22 08:10:50|284.24|281.34|284.19|281.29|284.24|281.34|284.19|281.29|14
1645517460000|2022-02-22 08:11:00|284.17|281.27|284.1|281.2|284.2|281.3|284.07|281.17|19
1645517470000|2022-02-22 08:11:10|284.09|281.19|284.07|281.17|284.13|281.23|284.06|281.16|15
1645517480000|2022-02-22 08:11:20|284.06|281.16|284.08|281.18|284.09|281.19|284.04|281.14|13
1645517490000|2022-02-22 08:11:30|284.06|281.16|284.2|281.3|284.2|281.3|284.06|281.16|22
1645517500000|2022-02-22 08:11:40|284.22|281.32|284.11|281.21|284.22|281.32|284.11|281.21|24
1645517510000|2022-02-22 08:11:50|284.09|281.19|284.21|281.31|284.21|281.31|284.02|281.12|24
1645517520000|2022-02-22 08:12:00|284.22|281.32|284.22|281.32|284.23|281.33|284.16|281.26|19
1645517530000|2022-02-22 08:12:10|284.23|281.33|284.23|281.33|284.23|281.33|284.16|281.26|20
1645517540000|2022-02-22 08:12:20|284.26|281.36|284.52|281.62|284.52|281.62|284.26|281.36|27
1645517550000|2022-02-22 08:12:30|284.53|281.63|284.58|281.68|284.7|281.8|284.53|281.63|32
1645517560000|2022-02-22 08:12:40|284.59|281.69|284.68|281.78|284.68|281.78|284.59|281.69|14
1645517570000|2022-02-22 08:12:50|284.64|281.74|284.64|281.74|284.71|281.81|284.62|281.72|21
1645517580000|2022-02-22 08:13:00|284.65|281.75|284.69|281.79|284.74|281.84|284.65|281.75|19
1645517590000|2022-02-22 08:13:10|284.7|281.8|284.8|281.9|284.8|281.9|284.68|281.78|18
1645517600000|2022-02-22 08:13:20|284.81|281.91|284.8|281.9|284.81|281.91|284.76|281.86|15
1645517610000|2022-02-22 08:13:30|284.77|281.87|284.8|281.9|284.8|281.9|284.76|281.86|11
1645517620000|2022-02-22 08:13:40|284.79|281.89|284.92|282.02|284.97|282.07|284.79|281.89|26
1645517630000|2022-02-22 08:13:50|284.91|282.01|285|282.1|285.04|282.14|284.91|282.01|16
1645517640000|2022-02-22 08:14:00|285.01|282.11|284.94|282.04|285.15|282.25|284.94|282.04|33
1645517650000|2022-02-22 08:14:10|284.89|281.99|284.64|281.74|284.97|282.07|284.64|281.74|28
1645517660000|2022-02-22 08:14:20|284.63|281.73|284.5|281.6|284.65|281.75|284.5|281.6|22
1645517670000|2022-02-22 08:14:30|284.48|281.58|284.66|281.76|284.66|281.76|284.48|281.58|29
1645517680000|2022-02-22 08:14:40|284.69|281.79|284.63|281.73|284.76|281.86|284.63|281.73|22
1645517690000|2022-02-22 08:14:50|284.62|281.72|284.62|281.72|284.7|281.8|284.6|281.7|22
1645517700000|2022-02-22 08:15:00|284.63|281.73|284.68|281.78|284.68|281.78|284.59|281.69|20
1645517710000|2022-02-22 08:15:10|284.69|281.79|284.71|281.81|284.75|281.85|284.67|281.77|15
1645517720000|2022-02-22 08:15:20|284.72|281.82|284.69|281.79|284.77|281.87|284.64|281.74|20
1645517730000|2022-02-22 08:15:30|284.7|281.8|284.73|281.83|284.78|281.88|284.68|281.78|17
1645517740000|2022-02-22 08:15:40|284.74|281.84|284.73|281.83|284.76|281.86|284.73|281.83|12
1645517750000|2022-02-22 08:15:50|284.72|281.82|284.54|281.64|284.74|281.84|284.54|281.64|17
1645517760000|2022-02-22 08:16:00|284.48|281.58|284.1|281.2|284.48|281.58|284.07|281.17|31
1645517770000|2022-02-22 08:16:10|284.12|281.22|283.95|281.05|284.12|281.22|283.92|281.02|32
1645517780000|2022-02-22 08:16:20|283.92|281.02|284.04|281.14|284.04|281.14|283.77|280.87|27
1645517790000|2022-02-22 08:16:30|284.06|281.16|284.08|281.18|284.1|281.2|284.02|281.12|27
1645517800000|2022-02-22 08:16:40|284.07|281.17|283.85|280.95|284.07|281.17|283.85|280.95|17
1645517810000|2022-02-22 08:16:50|283.87|280.97|283.92|281.02|283.95|281.05|283.81|280.91|21
1645517820000|2022-02-22 08:17:00|283.9|281|283.91|281.01|283.96|281.06|283.85|280.95|31
1645517830000|2022-02-22 08:17:10|283.9|281|284.03|281.13|284.05|281.15|283.89|280.99|27
1645517840000|2022-02-22 08:17:20|284.05|281.15|284.11|281.21|284.16|281.26|284.01|281.11|25
1645517850000|2022-02-22 08:17:30|284.12|281.22|284.2|281.3|284.2|281.3|284.09|281.19|27
1645517860000|2022-02-22 08:17:40|284.19|281.29|284.2|281.3|284.3|281.4|284.16|281.26|25
1645517870000|2022-02-22 08:17:50|284.24|281.34|284.15|281.25|284.3|281.4|284.13|281.23|24
1645517880000|2022-02-22 08:18:00|284.14|281.24|284.12|281.22|284.26|281.36|284.1|281.2|21
1645517890000|2022-02-22 08:18:10|284.13|281.23|284.12|281.22|284.17|281.27|284.1|281.2|20
1645517900000|2022-02-22 08:18:20|284.11|281.21|284.1|281.2|284.14|281.24|284.05|281.15|20
1645517910000|2022-02-22 08:18:30|284.11|281.21|284.1|281.2|284.16|281.26|284.06|281.16|28
1645517920000|2022-02-22 08:18:40|284.11|281.21|284.14|281.24|284.16|281.26|284.08|281.18|17
1645517930000|2022-02-22 08:18:50|284.15|281.25|284.14|281.24|284.17|281.27|284.13|281.23|21
1645517940000|2022-02-22 08:19:00|284.13|281.23|284.11|281.21|284.13|281.23|284.07|281.17|18
1645517950000|2022-02-22 08:19:10|284.09|281.19|284.04|281.14|284.1|281.2|284.03|281.13|21
1645517960000|2022-02-22 08:19:20|284.03|281.13|284.04|281.14|284.06|281.16|284.03|281.13|17
1645517970000|2022-02-22 08:19:30|284.03|281.13|284.08|281.18|284.12|281.22|284|281.1|25
1645517980000|2022-02-22 08:19:40|284.09|281.19|284.17|281.27|284.21|281.31|284.06|281.16|23
1645517990000|2022-02-22 08:19:50|284.15|281.25|284.27|281.37|284.27|281.37|284.15|281.25|25
1645518000000|2022-02-22 08:20:00|284.28|281.38|284.34|281.44|284.38|281.48|284.26|281.36|25
1645518010000|2022-02-22 08:20:10|284.45|281.55|284.76|281.86|284.76|281.86|284.43|281.53|28
1645518020000|2022-02-22 08:20:20|284.73|281.83|284.71|281.81|284.75|281.85|284.66|281.76|26
1645518030000|2022-02-22 08:20:30|284.72|281.82|284.56|281.66|284.72|281.82|284.51|281.61|29
1645518040000|2022-02-22 08:20:40|284.55|281.65|284.47|281.57|284.59|281.69|284.42|281.52|26
1645518050000|2022-02-22 08:20:50|284.48|281.58|284.5|281.6|284.53|281.63|284.45|281.55|24
1645518060000|2022-02-22 08:21:00|284.49|281.59|284.53|281.63|284.59|281.69|284.48|281.58|16
1645518070000|2022-02-22 08:21:10|284.52|281.62|284.51|281.61|284.54|281.64|284.46|281.56|21
1645518080000|2022-02-22 08:21:20|284.54|281.64|284.42|281.52|284.54|281.64|284.37|281.47|31
1645518090000|2022-02-22 08:21:30|284.43|281.53|284.33|281.43|284.43|281.53|284.3|281.4|22
1645518100000|2022-02-22 08:21:40|284.34|281.44|284.33|281.43|284.34|281.44|284.3|281.4|20
1645518110000|2022-02-22 08:21:50|284.3|281.4|284.39|281.49|284.42|281.52|284.3|281.4|18
1645518120000|2022-02-22 08:22:00|284.4|281.5|284.39|281.49|284.48|281.58|284.39|281.49|18
1645518130000|2022-02-22 08:22:10|284.48|281.58|284.53|281.63|284.53|281.63|284.42|281.52|19
1645518140000|2022-02-22 08:22:20|284.52|281.62|284.51|281.61|284.61|281.71|284.51|281.61|22
1645518150000|2022-02-22 08:22:30|284.53|281.63|284.45|281.55|284.53|281.63|284.4|281.5|21
1645518160000|2022-02-22 08:22:40|284.43|281.53|284.4|281.5|284.43|281.53|284.39|281.49|16
1645518170000|2022-02-22 08:22:50|284.39|281.49|284.32|281.42|284.41|281.51|284.27|281.37|25
1645518180000|2022-02-22 08:23:00|284.33|281.43|284.39|281.49|284.39|281.49|284.33|281.43|19
1645518190000|2022-02-22 08:23:10|284.43|281.53|284.4|281.5|284.54|281.64|284.4|281.5|18
1645518200000|2022-02-22 08:23:20|284.34|281.44|284.19|281.29|284.38|281.48|284.18|281.28|27
1645518210000|2022-02-22 08:23:30|284.17|281.27|284.29|281.39|284.34|281.44|284.16|281.26|22
1645518220000|2022-02-22 08:23:40|284.36|281.46|284.55|281.65|284.55|281.65|284.35|281.45|21
1645518230000|2022-02-22 08:23:50|284.49|281.59|284.6|281.7|284.64|281.74|284.48|281.58|18
1645518240000|2022-02-22 08:24:00|284.61|281.71|284.88|281.98|284.88|281.98|284.59|281.69|28
1645518250000|2022-02-22 08:24:10|284.86|281.96|284.87|281.97|284.92|282.02|284.84|281.94|27
1645518260000|2022-02-22 08:24:20|284.86|281.96|284.98|282.08|285|282.1|284.85|281.95|20
1645518270000|2022-02-22 08:24:30|284.96|282.06|285.01|282.11|285.03|282.13|284.93|282.03|19
1645518280000|2022-02-22 08:24:40|285.03|282.13|285.07|282.17|285.11|282.21|284.99|282.09|20
1645518290000|2022-02-22 08:24:50|285.06|282.16|285|282.1|285.08|282.18|285|282.1|19
1645518300000|2022-02-22 08:25:00|285.02|282.12|285.01|282.11|285.15|282.25|284.95|282.05|28
1645518310000|2022-02-22 08:25:10|285.02|282.12|285.03|282.13|285.11|282.21|284.98|282.08|26
1645518320000|2022-02-22 08:25:20|285.06|282.16|285.06|282.16|285.1|282.2|285.02|282.12|30
1645518330000|2022-02-22 08:25:30|285.04|282.14|285.02|282.12|285.06|282.16|284.99|282.09|23
1645518340000|2022-02-22 08:25:40|285.01|282.11|285.12|282.22|285.15|282.25|285|282.1|18
1645518350000|2022-02-22 08:25:50|285.13|282.23|285.15|282.25|285.16|282.26|285.11|282.21|15
1645518360000|2022-02-22 08:26:00|285.16|282.26|285.09|282.19|285.16|282.26|285.05|282.15|21
1645518370000|2022-02-22 08:26:10|285.08|282.18|285.15|282.25|285.16|282.26|285.04|282.14|22
1645518380000|2022-02-22 08:26:20|285.16|282.26|285.12|282.22|285.19|282.29|285.12|282.22|18
1645518390000|2022-02-22 08:26:30|285.11|282.21|285.17|282.27|285.22|282.32|285.11|282.21|24
1645518400000|2022-02-22 08:26:40|285.19|282.29|285.25|282.35|285.25|282.35|285.16|282.26|18
1645518410000|2022-02-22 08:26:50|285.24|282.34|285.13|282.23|285.24|282.34|285.07|282.17|23
1645518420000|2022-02-22 08:27:00|285.15|282.25|285.09|282.19|285.17|282.27|285.08|282.18|21
1645518430000|2022-02-22 08:27:10|285.1|282.2|285.09|282.19|285.11|282.21|285.03|282.13|18
1645518440000|2022-02-22 08:27:20|285.07|282.17|285.15|282.25|285.15|282.25|285.05|282.15|16
1645518450000|2022-02-22 08:27:30|285.16|282.26|285.12|282.22|285.17|282.27|285.08|282.18|20
1645518460000|2022-02-22 08:27:40|285.19|282.29|285.25|282.35|285.3|282.4|285.19|282.29|24
1645518470000|2022-02-22 08:27:50|285.24|282.34|285.15|282.25|285.24|282.34|285.15|282.25|16
1645518480000|2022-02-22 08:28:00|285.16|282.26|285.17|282.27|285.19|282.29|285.14|282.24|18
1645518490000|2022-02-22 08:28:10|285.15|282.25|285.11|282.21|285.16|282.26|285.11|282.21|18
1645518500000|2022-02-22 08:28:20|285.1|282.2|285.03|282.13|285.11|282.21|284.94|282.04|25
1645518510000|2022-02-22 08:28:30|285.01|282.11|285.06|282.16|285.07|282.17|285|282.1|20
1645518520000|2022-02-22 08:28:40|285.04|282.14|285.17|282.27|285.2|282.3|285.04|282.14|20
1645518530000|2022-02-22 08:28:50|285.18|282.28|285.24|282.34|285.3|282.4|285.18|282.28|18
1645518540000|2022-02-22 08:29:00|285.25|282.35|285.45|282.55|285.49|282.59|285.25|282.35|29
1645518550000|2022-02-22 08:29:10|285.44|282.54|285.28|282.38|285.44|282.54|285.26|282.36|23
1645518560000|2022-02-22 08:29:20|285.29|282.39|285.27|282.37|285.33|282.43|285.23|282.33|25
1645518570000|2022-02-22 08:29:30|285.25|282.35|285.29|282.39|285.31|282.41|285.24|282.34|19
1645518580000|2022-02-22 08:29:40|285.3|282.4|285.25|282.35|285.35|282.45|285.25|282.35|21
1645518590000|2022-02-22 08:29:50|285.24|282.34|285.13|282.23|285.24|282.34|285.13|282.23|19
1645518600000|2022-02-22 08:30:00|285.14|282.24|285.08|282.18|285.18|282.28|285.07|282.17|26
1645518610000|2022-02-22 08:30:10|285.11|282.21|285.3|282.4|285.35|282.45|285.11|282.21|27
1645518620000|2022-02-22 08:30:20|285.29|282.39|285.43|282.53|285.43|282.53|285.29|282.39|21
1645518630000|2022-02-22 08:30:30|285.4|282.5|285.51|282.61|285.52|282.62|285.4|282.5|20
1645518640000|2022-02-22 08:30:40|285.48|282.58|285.35|282.45|285.49|282.59|285.3|282.4|21
1645518650000|2022-02-22 08:30:50|285.36|282.46|285.31|282.41|285.36|282.46|285.3|282.4|15
1645518660000|2022-02-22 08:31:00|285.32|282.42|285.38|282.48|285.38|282.48|285.28|282.38|18
1645518670000|2022-02-22 08:31:10|285.39|282.49|285.3|282.4|285.41|282.51|285.27|282.37|16
1645518680000|2022-02-22 08:31:20|285.31|282.41|285.17|282.27|285.31|282.41|285.09|282.19|23
1645518690000|2022-02-22 08:31:30|285.18|282.28|285.16|282.26|285.21|282.31|285.14|282.24|15
1645518700000|2022-02-22 08:31:40|285.17|282.27|285.12|282.22|285.22|282.32|285.12|282.22|21
1645518710000|2022-02-22 08:31:50|285.11|282.21|285.12|282.22|285.19|282.29|285.09|282.19|18
1645518720000|2022-02-22 08:32:00|285.13|282.23|285.14|282.24|285.21|282.31|285.13|282.23|18
1645518730000|2022-02-22 08:32:10|285.13|282.23|284.9|282|285.13|282.23|284.9|282|27
1645518740000|2022-02-22 08:32:20|284.92|282.02|284.91|282.01|284.94|282.04|284.91|282.01|17
1645518750000|2022-02-22 08:32:30|284.92|282.02|285.03|282.13|285.03|282.13|284.92|282.02|24
1645518760000|2022-02-22 08:32:40|285.07|282.17|285.01|282.11|285.08|282.18|284.98|282.08|26
1645518770000|2022-02-22 08:32:50|285.03|282.13|284.93|282.03|285.04|282.14|284.89|281.99|28
1645518780000|2022-02-22 08:33:00|284.95|282.05|285.01|282.11|285.16|282.26|284.92|282.02|28
1645518790000|2022-02-22 08:33:10|284.98|282.08|284.98|282.08|285.01|282.11|284.9|282|23
1645518800000|2022-02-22 08:33:20|284.95|282.05|285.15|282.25|285.15|282.25|284.94|282.04|21
1645518810000|2022-02-22 08:33:30|285.14|282.24|285.12|282.22|285.2|282.3|285.09|282.19|27
1645518820000|2022-02-22 08:33:40|285.11|282.21|285.12|282.22|285.16|282.26|285.11|282.21|20
1645518830000|2022-02-22 08:33:50|285.13|282.23|285.09|282.19|285.14|282.24|285.09|282.19|12
1645518840000|2022-02-22 08:34:00|285.1|282.2|285.05|282.15|285.1|282.2|285.02|282.12|18
1645518850000|2022-02-22 08:34:10|285.02|282.12|285.03|282.13|285.03|282.13|284.99|282.09|12
1645518860000|2022-02-22 08:34:20|285.05|282.15|285.12|282.22|285.15|282.25|285.05|282.15|17
1645518870000|2022-02-22 08:34:30|285.14|282.24|285.16|282.26|285.23|282.33|285.14|282.24|19
1645518880000|2022-02-22 08:34:40|285.15|282.25|285.35|282.45|285.41|282.51|285.15|282.25|23
1645518890000|2022-02-22 08:34:50|285.38|282.48|285.18|282.28|285.38|282.48|285.16|282.26|24
1645518900000|2022-02-22 08:35:00|285.19|282.29|285.25|282.35|285.29|282.39|285.18|282.28|22
1645518910000|2022-02-22 08:35:10|285.24|282.34|285.06|282.16|285.24|282.34|285.03|282.13|33
1645518920000|2022-02-22 08:35:20|285.07|282.17|285.13|282.23|285.14|282.24|285.07|282.17|18
1645518930000|2022-02-22 08:35:30|285.12|282.22|285.22|282.32|285.26|282.36|285.1|282.2|22
1645518940000|2022-02-22 08:35:40|285.21|282.31|285.26|282.36|285.27|282.37|285.19|282.29|20
1645518950000|2022-02-22 08:35:50|285.25|282.35|285.29|282.39|285.33|282.43|285.21|282.31|28
1645518960000|2022-02-22 08:36:00|285.31|282.41|285.23|282.33|285.36|282.46|285.21|282.31|20
1645518970000|2022-02-22 08:36:10|285.24|282.34|285.35|282.45|285.39|282.49|285.22|282.32|27
1645518980000|2022-02-22 08:36:20|285.34|282.44|285.47|282.57|285.47|282.57|285.34|282.44|27
1645518990000|2022-02-22 08:36:30|285.43|282.53|285.31|282.41|285.46|282.56|285.31|282.41|20
1645519000000|2022-02-22 08:36:40|285.32|282.42|285.32|282.42|285.35|282.45|285.3|282.4|18
1645519010000|2022-02-22 08:36:50|285.33|282.43|285.29|282.39|285.36|282.46|285.29|282.39|13
1645519020000|2022-02-22 08:37:00|285.28|282.38|285.37|282.47|285.41|282.51|285.26|282.36|18
1645519030000|2022-02-22 08:37:10|285.4|282.5|285.37|282.47|285.44|282.54|285.35|282.45|24
1645519040000|2022-02-22 08:37:20|285.36|282.46|285.3|282.4|285.4|282.5|285.29|282.39|22
1645519050000|2022-02-22 08:37:30|285.34|282.44|285.34|282.44|285.37|282.47|285.3|282.4|21
1645519060000|2022-02-22 08:37:40|285.33|282.43|285.32|282.42|285.37|282.47|285.31|282.41|20
1645519070000|2022-02-22 08:37:50|285.27|282.37|285.15|282.25|285.28|282.38|285.12|282.22|25
1645519080000|2022-02-22 08:38:00|285.14|282.24|285.21|282.31|285.23|282.33|285.12|282.22|16
1645519090000|2022-02-22 08:38:10|285.19|282.29|285.16|282.26|285.23|282.33|285.14|282.24|21
1645519100000|2022-02-22 08:38:20|285.18|282.28|285.22|282.32|285.26|282.36|285.13|282.23|19
1645519110000|2022-02-22 08:38:30|285.23|282.33|285.08|282.18|285.23|282.33|285.08|282.18|17
1645519120000|2022-02-22 08:38:40|285.1|282.2|285.12|282.22|285.14|282.24|285.07|282.17|19
1645519130000|2022-02-22 08:38:50|285.14|282.24|285.12|282.22|285.14|282.24|285.08|282.18|15
1645519140000|2022-02-22 08:39:00|285.11|282.21|285.08|282.18|285.16|282.26|285.08|282.18|17
1645519150000|2022-02-22 08:39:10|285.11|282.21|285.03|282.13|285.11|282.21|285.02|282.12|11
1645519160000|2022-02-22 08:39:20|285.02|282.12|285.06|282.16|285.08|282.18|284.92|282.02|28
1645519170000|2022-02-22 08:39:30|285.07|282.17|285.04|282.14|285.08|282.18|285.01|282.11|22
1645519180000|2022-02-22 08:39:40|285.03|282.13|284.92|282.02|285.03|282.13|284.92|282.02|22
1645519190000|2022-02-22 08:39:50|284.93|282.03|284.93|282.03|284.98|282.08|284.92|282.02|21
1645519200000|2022-02-22 08:40:00|284.92|282.02|284.93|282.03|284.96|282.06|284.91|282.01|11
1645519210000|2022-02-22 08:40:10|284.92|282.02|284.93|282.03|284.94|282.04|284.88|281.98|20
1645519220000|2022-02-22 08:40:20|284.92|282.02|284.98|282.08|284.99|282.09|284.9|282|14
1645519230000|2022-02-22 08:40:30|284.99|282.09|285.02|282.12|285.05|282.15|284.99|282.09|20
1645519240000|2022-02-22 08:40:40|285|282.1|284.87|281.97|285|282.1|284.76|281.86|27
1645519250000|2022-02-22 08:40:50|284.84|281.94|284.67|281.77|284.87|281.97|284.64|281.74|21
1645519260000|2022-02-22 08:41:00|284.66|281.76|284.67|281.77|284.74|281.84|284.66|281.76|20
1645519270000|2022-02-22 08:41:10|284.66|281.76|284.65|281.75|284.7|281.8|284.63|281.73|19
1645519280000|2022-02-22 08:41:20|284.63|281.73|284.49|281.59|284.63|281.73|284.46|281.56|21
1645519290000|2022-02-22 08:41:30|284.48|281.58|284.18|281.28|284.5|281.6|284.18|281.28|28
1645519300000|2022-02-22 08:41:40|284.12|281.22|284.09|281.19|284.18|281.28|284.05|281.15|23
1645519310000|2022-02-22 08:41:50|284.1|281.2|284.33|281.43|284.34|281.44|284.1|281.2|20
1645519320000|2022-02-22 08:42:00|284.38|281.48|284.42|281.52|284.43|281.53|284.31|281.41|25
1645519330000|2022-02-22 08:42:10|284.41|281.51|284.27|281.37|284.41|281.51|284.24|281.34|18
1645519340000|2022-02-22 08:42:20|284.26|281.36|284.29|281.39|284.34|281.44|284.26|281.36|16
1645519350000|2022-02-22 08:42:30|284.27|281.37|284.28|281.38|284.34|281.44|284.27|281.37|19
1645519360000|2022-02-22 08:42:40|284.27|281.37|284.32|281.42|284.32|281.42|284.26|281.36|12
1645519370000|2022-02-22 08:42:50|284.36|281.46|284.45|281.55|284.46|281.56|284.36|281.46|17
1645519380000|2022-02-22 08:43:00|284.46|281.56|284.52|281.62|284.52|281.62|284.45|281.55|16
1645519390000|2022-02-22 08:43:10|284.51|281.61|284.7|281.8|284.8|281.9|284.45|281.55|28
1645519400000|2022-02-22 08:43:20|284.71|281.81|284.76|281.86|284.77|281.87|284.69|281.79|24
1645519410000|2022-02-22 08:43:30|284.77|281.87|284.51|281.61|284.77|281.87|284.48|281.58|32
1645519420000|2022-02-22 08:43:40|284.48|281.58|284.51|281.61|284.51|281.61|284.42|281.52|30
1645519430000|2022-02-22 08:43:50|284.4|281.5|284.59|281.69|284.59|281.69|284.4|281.5|30
1645519440000|2022-02-22 08:44:00|284.6|281.7|284.86|281.96|284.86|281.96|284.6|281.7|31
1645519450000|2022-02-22 08:44:10|284.84|281.94|284.98|282.08|285.04|282.14|284.81|281.91|19
1645519460000|2022-02-22 08:44:20|284.99|282.09|284.92|282.02|285.04|282.14|284.9|282|24
1645519470000|2022-02-22 08:44:30|284.93|282.03|284.93|282.03|284.97|282.07|284.89|281.99|17
1645519480000|2022-02-22 08:44:40|284.89|281.99|284.97|282.07|285.01|282.11|284.89|281.99|26
1645519490000|2022-02-22 08:44:50|284.98|282.08|284.93|282.03|285.02|282.12|284.93|282.03|20
1645519500000|2022-02-22 08:45:00|284.94|282.04|284.99|282.09|285|282.1|284.91|282.01|17
1645519510000|2022-02-22 08:45:10|284.96|282.06|285.07|282.17|285.1|282.2|284.96|282.06|29
1645519520000|2022-02-22 08:45:20|285.04|282.14|284.92|282.02|285.05|282.15|284.9|282|23
1645519530000|2022-02-22 08:45:30|284.96|282.06|284.97|282.07|284.99|282.09|284.92|282.02|17
1645519540000|2022-02-22 08:45:40|284.99|282.09|284.96|282.06|284.99|282.09|284.93|282.03|15
1645519550000|2022-02-22 08:45:50|284.97|282.07|284.91|282.01|284.98|282.08|284.89|281.99|21
1645519560000|2022-02-22 08:46:00|284.92|282.02|284.85|281.95|284.95|282.05|284.84|281.94|21
1645519570000|2022-02-22 08:46:10|284.86|281.96|284.65|281.75|284.86|281.96|284.65|281.75|24
1645519580000|2022-02-22 08:46:20|284.64|281.74|284.64|281.74|284.66|281.76|284.6|281.7|17
1645519590000|2022-02-22 08:46:30|284.63|281.73|284.52|281.62|284.65|281.75|284.49|281.59|24
1645519600000|2022-02-22 08:46:40|284.49|281.59|284.49|281.59|284.55|281.65|284.47|281.57|17
1645519610000|2022-02-22 08:46:50|284.48|281.58|284.31|281.41|284.49|281.59|284.3|281.4|26
1645519620000|2022-02-22 08:47:00|284.3|281.4|284.31|281.41|284.44|281.54|284.29|281.39|23
1645519630000|2022-02-22 08:47:10|284.32|281.42|284.2|281.3|284.33|281.43|284.2|281.3|25
1645519640000|2022-02-22 08:47:20|284.21|281.31|284.11|281.21|284.26|281.36|284.07|281.17|22
1645519650000|2022-02-22 08:47:30|284.07|281.17|284.22|281.32|284.32|281.42|284.06|281.16|30
1645519660000|2022-02-22 08:47:40|284.18|281.28|284.2|281.3|284.28|281.38|284.18|281.28|17
1645519670000|2022-02-22 08:47:50|284.24|281.34|284.25|281.35|284.29|281.39|284.18|281.28|17
1645519680000|2022-02-22 08:48:00|284.27|281.37|284.25|281.35|284.3|281.4|284.25|281.35|18
1645519690000|2022-02-22 08:48:10|284.27|281.37|284.21|281.31|284.29|281.39|284.21|281.31|14
1645519700000|2022-02-22 08:48:20|284.23|281.33|284.26|281.36|284.39|281.49|284.22|281.32|23
1645519710000|2022-02-22 08:48:30|284.32|281.42|284.34|281.44|284.35|281.45|284.23|281.33|22
1645519720000|2022-02-22 08:48:40|284.33|281.43|284.39|281.49|284.39|281.49|284.25|281.35|21
1645519730000|2022-02-22 08:48:50|284.4|281.5|284.76|281.86|284.76|281.86|284.4|281.5|30
1645519740000|2022-02-22 08:49:00|284.68|281.78|284.69|281.79|284.78|281.88|284.64|281.74|21
1645519750000|2022-02-22 08:49:10|284.72|281.82|284.73|281.83|284.78|281.88|284.68|281.78|19
1645519760000|2022-02-22 08:49:20|284.69|281.79|284.56|281.66|284.69|281.79|284.56|281.66|26
1645519770000|2022-02-22 08:49:30|284.58|281.68|284.59|281.69|284.6|281.7|284.56|281.66|16
1645519780000|2022-02-22 08:49:40|284.6|281.7|284.57|281.67|284.62|281.72|284.51|281.61|21
1645519790000|2022-02-22 08:49:50|284.56|281.66|284.68|281.78|284.69|281.79|284.54|281.64|19
1645519800000|2022-02-22 08:50:00|284.66|281.76|284.75|281.85|284.81|281.91|284.63|281.73|22
1645519810000|2022-02-22 08:50:10|284.76|281.86|284.75|281.85|284.81|281.91|284.71|281.81|25
1645519820000|2022-02-22 08:50:20|284.78|281.88|284.79|281.89|284.81|281.91|284.69|281.79|25
1645519830000|2022-02-22 08:50:30|284.78|281.88|284.72|281.82|284.8|281.9|284.63|281.73|21
1645519840000|2022-02-22 08:50:40|284.7|281.8|284.86|281.96|284.86|281.96|284.64|281.74|24
1645519850000|2022-02-22 08:50:50|284.87|281.97|285|282.1|285.03|282.13|284.87|281.97|19
1645519860000|2022-02-22 08:51:00|285.08|282.18|285.4|282.5|285.42|282.52|285.03|282.13|29
1645519870000|2022-02-22 08:51:10|285.41|282.51|285.56|282.66|285.65|282.75|285.37|282.47|28
1645519880000|2022-02-22 08:51:20|285.55|282.65|285.52|282.62|285.6|282.7|285.48|282.58|22
1645519890000|2022-02-22 08:51:30|285.53|282.63|285.5|282.6|285.54|282.64|285.46|282.56|18
1645519900000|2022-02-22 08:51:40|285.49|282.59|285.47|282.57|285.5|282.6|285.46|282.56|20
1645519910000|2022-02-22 08:51:50|285.46|282.56|285.37|282.47|285.5|282.6|285.36|282.46|20
1645519920000|2022-02-22 08:52:00|285.38|282.48|285.39|282.49|285.43|282.53|285.37|282.47|17
1645519930000|2022-02-22 08:52:10|285.37|282.47|285.48|282.58|285.57|282.67|285.37|282.47|25
1645519940000|2022-02-22 08:52:20|285.5|282.6|285.55|282.65|285.59|282.69|285.46|282.56|25
1645519950000|2022-02-22 08:52:30|285.56|282.66|285.51|282.61|285.57|282.67|285.42|282.52|30
1645519960000|2022-02-22 08:52:40|285.49|282.59|285.49|282.59|285.52|282.62|285.48|282.58|15
1645519970000|2022-02-22 08:52:50|285.52|282.62|285.52|282.62|285.56|282.66|285.49|282.59|16
1645519980000|2022-02-22 08:53:00|285.53|282.63|285.38|282.48|285.54|282.64|285.38|282.48|22
1645519990000|2022-02-22 08:53:10|285.39|282.49|285.44|282.54|285.44|282.54|285.35|282.45|22
1645520000000|2022-02-22 08:53:20|285.43|282.53|285.32|282.42|285.43|282.53|285.29|282.39|23
1645520010000|2022-02-22 08:53:30|285.35|282.45|285.56|282.66|285.57|282.67|285.35|282.45|22
1645520020000|2022-02-22 08:53:40|285.57|282.67|285.59|282.69|285.66|282.76|285.57|282.67|14
1645520030000|2022-02-22 08:53:50|285.64|282.74|285.83|282.93|285.85|282.95|285.64|282.74|29
1645520040000|2022-02-22 08:54:00|285.84|282.94|285.82|282.92|285.86|282.96|285.8|282.9|25
1645520050000|2022-02-22 08:54:10|285.78|282.88|285.61|282.71|285.78|282.88|285.6|282.7|21
1645520060000|2022-02-22 08:54:20|285.6|282.7|285.61|282.71|285.65|282.75|285.6|282.7|19
1645520070000|2022-02-22 08:54:30|285.62|282.72|285.53|282.63|285.65|282.75|285.52|282.62|17
1645520080000|2022-02-22 08:54:40|285.54|282.64|285.57|282.67|285.59|282.69|285.52|282.62|22
1645520090000|2022-02-22 08:54:50|285.56|282.66|285.76|282.86|285.76|282.86|285.54|282.64|21
1645520100000|2022-02-22 08:55:00|285.7|282.8|285.78|282.88|285.79|282.89|285.67|282.77|20
1645520110000|2022-02-22 08:55:10|285.77|282.87|285.7|282.8|285.77|282.87|285.66|282.76|17
1645520120000|2022-02-22 08:55:20|285.67|282.77|285.61|282.71|285.67|282.77|285.59|282.69|20
1645520130000|2022-02-22 08:55:30|285.57|282.67|285.6|282.7|285.65|282.75|285.52|282.62|21
1645520140000|2022-02-22 08:55:40|285.56|282.66|285.59|282.69|285.59|282.69|285.56|282.66|17
1645520150000|2022-02-22 08:55:50|285.6|282.7|285.59|282.69|285.6|282.7|285.55|282.65|17
1645520160000|2022-02-22 08:56:00|285.57|282.67|285.56|282.66|285.58|282.68|285.54|282.64|16
1645520170000|2022-02-22 08:56:10|285.55|282.65|285.56|282.66|285.6|282.7|285.55|282.65|12
1645520180000|2022-02-22 08:56:20|285.57|282.67|285.54|282.64|285.6|282.7|285.51|282.61|17
1645520190000|2022-02-22 08:56:30|285.57|282.67|285.59|282.69|285.61|282.71|285.54|282.64|21
1645520200000|2022-02-22 08:56:40|285.6|282.7|285.74|282.84|285.77|282.87|285.59|282.69|21
1645520210000|2022-02-22 08:56:50|285.75|282.85|285.75|282.85|285.78|282.88|285.69|282.79|16
1645520220000|2022-02-22 08:57:00|285.73|282.83|285.83|282.93|285.86|282.96|285.71|282.81|22
1645520230000|2022-02-22 08:57:10|285.86|282.96|285.7|282.8|285.86|282.96|285.66|282.76|26
1645520240000|2022-02-22 08:57:20|285.71|282.81|285.69|282.79|285.71|282.81|285.68|282.78|17
1645520250000|2022-02-22 08:57:30|285.68|282.78|285.73|282.83|285.75|282.85|285.68|282.78|18
1645520260000|2022-02-22 08:57:40|285.72|282.82|285.78|282.88|285.8|282.9|285.71|282.81|17
1645520270000|2022-02-22 08:57:50|285.77|282.87|285.79|282.89|285.82|282.92|285.76|282.86|22
1645520280000|2022-02-22 08:58:00|285.8|282.9|286.08|283.18|286.08|283.18|285.8|282.9|27
1645520290000|2022-02-22 08:58:10|286.09|283.19|286.1|283.2|286.28|283.38|286.06|283.16|30
1645520300000|2022-02-22 08:58:20|286.13|283.23|286.24|283.34|286.29|283.39|286.13|283.23|27
1645520310000|2022-02-22 08:58:30|286.25|283.35|286.35|283.45|286.35|283.45|286.25|283.35|16
1645520320000|2022-02-22 08:58:40|286.34|283.44|286.42|283.52|286.44|283.54|286.34|283.44|16
1645520330000|2022-02-22 08:58:50|286.43|283.53|286.39|283.49|286.49|283.59|286.36|283.46|23
1645520340000|2022-02-22 08:59:00|286.41|283.51|286.3|283.4|286.44|283.54|286.28|283.38|24
1645520350000|2022-02-22 08:59:10|286.24|283.34|286.22|283.32|286.26|283.36|286.2|283.3|21
1645520360000|2022-02-22 08:59:20|286.2|283.3|286.17|283.27|286.23|283.33|286.16|283.26|14
1645520370000|2022-02-22 08:59:30|286.16|283.26|286.26|283.36|286.26|283.36|286.15|283.25|11
1645520380000|2022-02-22 08:59:40|286.25|283.35|286.29|283.39|286.31|283.41|286.25|283.35|16
1645520390000|2022-02-22 08:59:50|286.3|283.4|286.16|283.26|286.3|283.4|286.15|283.25|18
1645520400000|2022-02-22 09:00:00|286.18|283.28|286.26|283.36|286.45|283.55|286.18|283.28|27
1645520410000|2022-02-22 09:00:10|286.28|283.38|286.18|283.28|286.31|283.41|286.15|283.25|26
1645520420000|2022-02-22 09:00:20|286.17|283.27|286.12|283.22|286.17|283.27|286.11|283.21|18
1645520430000|2022-02-22 09:00:30|286.13|283.23|286.09|283.19|286.17|283.27|286.08|283.18|20
1645520440000|2022-02-22 09:00:40|286.1|283.2|286.21|283.31|286.22|283.32|286.09|283.19|15
1645520450000|2022-02-22 09:00:50|286.22|283.32|286.1|283.2|286.22|283.32|286.06|283.16|24
1645520460000|2022-02-22 09:01:00|286.09|283.19|286.1|283.2|286.14|283.24|286.07|283.17|19
1645520470000|2022-02-22 09:01:10|286.09|283.19|286.03|283.13|286.14|283.24|286|283.1|28
1645520480000|2022-02-22 09:01:20|285.99|283.09|286.1|283.2|286.12|283.22|285.94|283.04|24
1645520490000|2022-02-22 09:01:30|286.09|283.19|286.1|283.2|286.12|283.22|286.04|283.14|28
1645520500000|2022-02-22 09:01:40|286.09|283.19|286.08|283.18|286.13|283.23|286.05|283.15|26
1645520510000|2022-02-22 09:01:50|286.1|283.2|286.12|283.22|286.18|283.28|286.08|283.18|23
1645520520000|2022-02-22 09:02:00|286.06|283.16|286.1|283.2|286.12|283.22|286.06|283.16|22
1645520530000|2022-02-22 09:02:10|286.09|283.19|286.08|283.18|286.09|283.19|286.01|283.11|18
1645520540000|2022-02-22 09:02:20|286.09|283.19|285.9|283|286.09|283.19|285.89|282.99|30
1645520550000|2022-02-22 09:02:30|285.96|283.06|285.94|283.04|285.97|283.07|285.87|282.97|17
1645520560000|2022-02-22 09:02:40|286|283.1|285.93|283.03|286.07|283.17|285.93|283.03|26
1645520570000|2022-02-22 09:02:50|285.95|283.05|285.91|283.01|285.95|283.05|285.86|282.96|20
1645520580000|2022-02-22 09:03:00|285.9|283|285.63|282.73|285.95|283.05|285.63|282.73|26
1645520590000|2022-02-22 09:03:10|285.64|282.74|285.48|282.58|285.64|282.74|285.48|282.58|26
1645520600000|2022-02-22 09:03:20|285.5|282.6|285.49|282.59|285.59|282.69|285.44|282.54|31
1645520610000|2022-02-22 09:03:30|285.45|282.55|285.51|282.61|285.51|282.61|285.42|282.52|25
1645520620000|2022-02-22 09:03:40|285.5|282.6|285.46|282.56|285.53|282.63|285.44|282.54|17
1645520630000|2022-02-22 09:03:50|285.45|282.55|285.55|282.65|285.55|282.65|285.43|282.53|23
1645520640000|2022-02-22 09:04:00|285.56|282.66|285.65|282.75|285.66|282.76|285.55|282.65|24
1645520650000|2022-02-22 09:04:10|285.59|282.69|285.55|282.65|285.64|282.74|285.5|282.6|17
1645520660000|2022-02-22 09:04:20|285.54|282.64|285.52|282.62|285.56|282.66|285.52|282.62|15
1645520670000|2022-02-22 09:04:30|285.55|282.65|285.61|282.71|285.65|282.75|285.52|282.62|22
1645520680000|2022-02-22 09:04:40|285.62|282.72|285.58|282.68|285.65|282.75|285.51|282.61|18
1645520690000|2022-02-22 09:04:50|285.56|282.66|285.49|282.59|285.64|282.74|285.49|282.59|25
1645520700000|2022-02-22 09:05:00|285.47|282.57|285.53|282.63|285.58|282.68|285.42|282.52|30
1645520710000|2022-02-22 09:05:10|285.48|282.58|285.5|282.6|285.52|282.62|285.45|282.55|18
1645520720000|2022-02-22 09:05:20|285.46|282.56|285.48|282.58|285.51|282.61|285.44|282.54|20
1645520730000|2022-02-22 09:05:30|285.45|282.55|285.47|282.57|285.54|282.64|285.43|282.53|21
1645520740000|2022-02-22 09:05:40|285.44|282.54|285.3|282.4|285.49|282.59|285.28|282.38|22
1645520750000|2022-02-22 09:05:50|285.28|282.38|285.27|282.37|285.3|282.4|285.23|282.33|21
1645520760000|2022-02-22 09:06:00|285.22|282.32|284.97|282.07|285.24|282.34|284.92|282.02|35
1645520770000|2022-02-22 09:06:10|284.95|282.05|284.93|282.03|284.95|282.05|284.84|281.94|25
1645520780000|2022-02-22 09:06:20|284.94|282.04|284.94|282.04|284.98|282.08|284.88|281.98|27
1645520790000|2022-02-22 09:06:30|284.98|282.08|284.97|282.07|284.99|282.09|284.9|282|22
1645520800000|2022-02-22 09:06:40|284.93|282.03|285.09|282.19|285.13|282.23|284.92|282.02|24
1645520810000|2022-02-22 09:06:50|285.1|282.2|285.08|282.18|285.14|282.24|285.08|282.18|15
1645520820000|2022-02-22 09:07:00|285.12|282.22|284.92|282.02|285.15|282.25|284.91|282.01|21
1645520830000|2022-02-22 09:07:10|284.91|282.01|284.91|282.01|284.99|282.09|284.86|281.96|21
1645520840000|2022-02-22 09:07:20|284.9|282|284.91|282.01|285|282.1|284.9|282|15
1645520850000|2022-02-22 09:07:30|284.92|282.02|285.04|282.14|285.07|282.17|284.92|282.02|19
1645520860000|2022-02-22 09:07:40|285.03|282.13|285.08|282.18|285.08|282.18|284.99|282.09|18
1645520870000|2022-02-22 09:07:50|285.07|282.17|285.13|282.23|285.19|282.29|285.07|282.17|22
1645520880000|2022-02-22 09:08:00|285.11|282.21|285.02|282.12|285.17|282.27|285|282.1|26
1645520890000|2022-02-22 09:08:10|285.03|282.13|285.12|282.22|285.12|282.22|285.01|282.11|22
1645520900000|2022-02-22 09:08:20|285.1|282.2|285.08|282.18|285.12|282.22|285.02|282.12|24
1645520910000|2022-02-22 09:08:30|285.07|282.17|285|282.1|285.14|282.24|284.92|282.02|26
1645520920000|2022-02-22 09:08:40|284.98|282.08|284.99|282.09|285.05|282.15|284.94|282.04|20
1645520930000|2022-02-22 09:08:50|284.98|282.08|285.07|282.17|285.09|282.19|284.93|282.03|20
1645520940000|2022-02-22 09:09:00|285|282.1|284.97|282.07|285.03|282.13|284.96|282.06|21
1645520950000|2022-02-22 09:09:10|284.98|282.08|285.05|282.15|285.05|282.15|284.97|282.07|23
1645520960000|2022-02-22 09:09:20|285.07|282.17|285.24|282.34|285.24|282.34|285.07|282.17|19
1645520970000|2022-02-22 09:09:30|285.22|282.32|285.39|282.49|285.39|282.49|285.22|282.32|19
1645520980000|2022-02-22 09:09:40|285.36|282.46|285.44|282.54|285.54|282.64|285.36|282.46|23
1645520990000|2022-02-22 09:09:50|285.41|282.51|285.57|282.67|285.57|282.67|285.35|282.45|20
1645521000000|2022-02-22 09:10:00|285.55|282.65|285.45|282.55|285.62|282.72|285.45|282.55|22
1645521010000|2022-02-22 09:10:10|285.44|282.54|285.46|282.56|285.51|282.61|285.43|282.53|26
1645521020000|2022-02-22 09:10:20|285.43|282.53|285.48|282.58|285.5|282.6|285.32|282.42|23
1645521030000|2022-02-22 09:10:30|285.49|282.59|285.41|282.51|285.54|282.64|285.39|282.49|25
1645521040000|2022-02-22 09:10:40|285.43|282.53|285.32|282.42|285.46|282.56|285.26|282.36|25
1645521050000|2022-02-22 09:10:50|285.28|282.38|285.42|282.52|285.42|282.52|285.27|282.37|19
1645521060000|2022-02-22 09:11:00|285.4|282.5|285.38|282.48|285.45|282.55|285.36|282.46|18
1645521070000|2022-02-22 09:11:10|285.36|282.46|285.29|282.39|285.39|282.49|285.28|282.38|19
1645521080000|2022-02-22 09:11:20|285.28|282.38|285.37|282.47|285.45|282.55|285.28|282.38|23
1645521090000|2022-02-22 09:11:30|285.36|282.46|285.43|282.53|285.46|282.56|285.33|282.43|24
1645521100000|2022-02-22 09:11:40|285.42|282.52|285.57|282.67|285.59|282.69|285.38|282.48|24
1645521110000|2022-02-22 09:11:50|285.54|282.64|285.43|282.53|285.55|282.65|285.42|282.52|34
1645521120000|2022-02-22 09:12:00|285.45|282.55|285.61|282.71|285.68|282.78|285.45|282.55|30
1645521130000|2022-02-22 09:12:10|285.62|282.72|285.64|282.74|285.65|282.75|285.56|282.66|20
1645521140000|2022-02-22 09:12:20|285.62|282.72|285.76|282.86|285.76|282.86|285.61|282.71|21
1645521150000|2022-02-22 09:12:30|285.77|282.87|285.77|282.87|285.8|282.9|285.73|282.83|17
1645521160000|2022-02-22 09:12:40|285.76|282.86|285.64|282.74|285.76|282.86|285.6|282.7|24
1645521170000|2022-02-22 09:12:50|285.65|282.75|285.66|282.76|285.68|282.78|285.58|282.68|18
1645521180000|2022-02-22 09:13:00|285.65|282.75|285.64|282.74|285.66|282.76|285.59|282.69|22
1645521190000|2022-02-22 09:13:10|285.63|282.73|285.68|282.78|285.68|282.78|285.59|282.69|17
1645521200000|2022-02-22 09:13:20|285.72|282.82|285.75|282.85|285.75|282.85|285.64|282.74|19
1645521210000|2022-02-22 09:13:30|285.74|282.84|285.72|282.82|285.74|282.84|285.65|282.75|16
1645521220000|2022-02-22 09:13:40|285.7|282.8|285.72|282.82|285.73|282.83|285.65|282.75|16
1645521230000|2022-02-22 09:13:50|285.68|282.78|285.75|282.85|285.76|282.86|285.68|282.78|18
1645521240000|2022-02-22 09:14:00|285.74|282.84|285.94|283.04|285.94|283.04|285.74|282.84|20
1645521250000|2022-02-22 09:14:10|285.9|283|285.92|283.02|285.98|283.08|285.85|282.95|23
1645521260000|2022-02-22 09:14:20|285.89|282.99|285.88|282.98|285.91|283.01|285.84|282.94|22
1645521270000|2022-02-22 09:14:30|285.86|282.96|285.75|282.85|285.87|282.97|285.75|282.85|17
1645521280000|2022-02-22 09:14:40|285.77|282.87|285.79|282.89|285.82|282.92|285.77|282.87|21
1645521290000|2022-02-22 09:14:50|285.8|282.9|285.8|282.9|285.81|282.91|285.78|282.88|26
1645521300000|2022-02-22 09:15:00|285.79|282.89|285.74|282.84|285.79|282.89|285.71|282.81|26
1645521310000|2022-02-22 09:15:10|285.75|282.85|285.59|282.69|285.75|282.85|285.57|282.67|23
1645521320000|2022-02-22 09:15:20|285.6|282.7|285.55|282.65|285.62|282.72|285.47|282.57|27
1645521330000|2022-02-22 09:15:30|285.52|282.62|285.52|282.62|285.57|282.67|285.51|282.61|18
1645521340000|2022-02-22 09:15:40|285.51|282.61|285.57|282.67|285.57|282.67|285.45|282.55|18
1645521350000|2022-02-22 09:15:50|285.56|282.66|285.47|282.57|285.56|282.66|285.47|282.57|12
1645521360000|2022-02-22 09:16:00|285.49|282.59|285.5|282.6|285.57|282.67|285.47|282.57|21
1645521370000|2022-02-22 09:16:10|285.52|282.62|285.57|282.67|285.57|282.67|285.5|282.6|11
1645521380000|2022-02-22 09:16:20|285.56|282.66|285.58|282.68|285.61|282.71|285.56|282.66|23
1645521390000|2022-02-22 09:16:30|285.59|282.69|285.52|282.62|285.59|282.69|285.5|282.6|13
1645521400000|2022-02-22 09:16:40|285.53|282.63|285.41|282.51|285.53|282.63|285.41|282.51|20
1645521410000|2022-02-22 09:16:50|285.43|282.53|285.39|282.49|285.46|282.56|285.39|282.49|10
1645521420000|2022-02-22 09:17:00|285.4|282.5|285.49|282.59|285.49|282.59|285.39|282.49|11
1645521430000|2022-02-22 09:17:10|285.48|282.58|285.32|282.42|285.48|282.58|285.3|282.4|24
1645521440000|2022-02-22 09:17:20|285.31|282.41|285.34|282.44|285.42|282.52|285.31|282.41|14
1645521450000|2022-02-22 09:17:30|285.35|282.45|285.46|282.56|285.47|282.57|285.35|282.45|18
1645521460000|2022-02-22 09:17:40|285.47|282.57|285.38|282.48|285.47|282.57|285.37|282.47|14
1645521470000|2022-02-22 09:17:50|285.37|282.47|285.45|282.55|285.48|282.58|285.37|282.47|11
1645521480000|2022-02-22 09:18:00|285.44|282.54|285.45|282.55|285.47|282.57|285.44|282.54|12
1645521490000|2022-02-22 09:18:10|285.43|282.53|285.37|282.47|285.44|282.54|285.33|282.43|17
1645521500000|2022-02-22 09:18:20|285.4|282.5|285.62|282.72|285.62|282.72|285.4|282.5|18
1645521510000|2022-02-22 09:18:30|285.56|282.66|285.64|282.74|285.69|282.79|285.53|282.63|26
1645521520000|2022-02-22 09:18:40|285.65|282.75|285.66|282.76|285.7|282.8|285.58|282.68|17
1645521530000|2022-02-22 09:18:50|285.67|282.77|285.75|282.85|285.76|282.86|285.64|282.74|16
1645521540000|2022-02-22 09:19:00|285.76|282.86|285.76|282.86|285.77|282.87|285.76|282.86|3
1645521550000|2022-02-22 09:19:10|285.75|282.85|285.71|282.81|285.75|282.85|285.65|282.75|15
1645521560000|2022-02-22 09:19:20|285.68|282.78|285.61|282.71|285.69|282.79|285.6|282.7|20
1645521570000|2022-02-22 09:19:30|285.62|282.72|285.62|282.72|285.64|282.74|285.6|282.7|20
1645521580000|2022-02-22 09:19:40|285.61|282.71|285.63|282.73|285.64|282.74|285.6|282.7|20
1645521590000|2022-02-22 09:19:50|285.64|282.74|285.67|282.77|285.67|282.77|285.61|282.71|11
1645521600000|2022-02-22 09:20:00|285.73|282.83|285.8|282.9|285.83|282.93|285.73|282.83|20
1645521610000|2022-02-22 09:20:10|285.78|282.88|285.64|282.74|285.79|282.89|285.63|282.73|16
1645521620000|2022-02-22 09:20:20|285.65|282.75|285.56|282.66|285.69|282.79|285.55|282.65|16
1645521630000|2022-02-22 09:20:30|285.64|282.74|285.6|282.7|285.67|282.77|285.54|282.64|21
1645521640000|2022-02-22 09:20:40|285.54|282.64|285.69|282.79|285.73|282.83|285.54|282.64|28
1645521650000|2022-02-22 09:20:50|285.7|282.8|285.7|282.8|285.71|282.81|285.64|282.74|19
1645521660000|2022-02-22 09:21:00|285.68|282.78|285.46|282.56|285.68|282.78|285.46|282.56|18
1645521670000|2022-02-22 09:21:10|285.47|282.57|285.36|282.46|285.49|282.59|285.36|282.46|17
1645521680000|2022-02-22 09:21:20|285.37|282.47|285.21|282.31|285.37|282.47|285.18|282.28|26
1645521690000|2022-02-22 09:21:30|285.23|282.33|285.17|282.27|285.3|282.4|285.17|282.27|18
1645521700000|2022-02-22 09:21:40|285.18|282.28|285.27|282.37|285.27|282.37|285.17|282.27|15
1645521710000|2022-02-22 09:21:50|285.28|282.38|285.24|282.34|285.28|282.38|285.24|282.34|7
1645521720000|2022-02-22 09:22:00|285.25|282.35|285.24|282.34|285.33|282.43|285.21|282.31|27
1645521730000|2022-02-22 09:22:10|285.23|282.33|285.19|282.29|285.23|282.33|285.04|282.14|33
1645521740000|2022-02-22 09:22:20|285.17|282.27|285.29|282.39|285.29|282.39|285.17|282.27|19
1645521750000|2022-02-22 09:22:30|285.3|282.4|285.35|282.45|285.35|282.45|285.29|282.39|19
1645521760000|2022-02-22 09:22:40|285.37|282.47|285.25|282.35|285.37|282.47|285.24|282.34|10
1645521770000|2022-02-22 09:22:50|285.26|282.36|285.46|282.56|285.46|282.56|285.25|282.35|12
1645521780000|2022-02-22 09:23:00|285.48|282.58|285.37|282.47|285.5|282.6|285.36|282.46|13
1645521790000|2022-02-22 09:23:10|285.34|282.44|285.35|282.45|285.4|282.5|285.34|282.44|9
1645521800000|2022-02-22 09:23:20|285.33|282.43|285.23|282.33|285.34|282.44|285.2|282.3|13
1645521810000|2022-02-22 09:23:30|285.24|282.34|285.24|282.34|285.27|282.37|285.21|282.31|20
1645521820000|2022-02-22 09:23:40|285.23|282.33|285.23|282.33|285.27|282.37|285.22|282.32|19
1645521830000|2022-02-22 09:23:50|285.24|282.34|285.19|282.29|285.24|282.34|285.17|282.27|20
1645521840000|2022-02-22 09:24:00|285.17|282.27|285.15|282.25|285.2|282.3|285.08|282.18|13
1645521850000|2022-02-22 09:24:10|285.09|282.19|285.05|282.15|285.09|282.19|285.04|282.14|16
1645521860000|2022-02-22 09:24:20|285.06|282.16|284.89|281.99|285.06|282.16|284.89|281.99|15
1645521870000|2022-02-22 09:24:30|284.9|282|284.83|281.93|284.92|282.02|284.81|281.91|15
1645521880000|2022-02-22 09:24:40|284.81|281.91|284.88|281.98|284.88|281.98|284.81|281.91|18
1645521890000|2022-02-22 09:24:50|284.85|281.95|284.89|281.99|284.91|282.01|284.83|281.93|22
1645521900000|2022-02-22 09:25:00|284.87|281.97|285.01|282.11|285.03|282.13|284.84|281.94|25
1645521910000|2022-02-22 09:25:10|284.96|282.06|285.06|282.16|285.07|282.17|284.89|281.99|23
1645521920000|2022-02-22 09:25:20|285.02|282.12|284.86|281.96|285.02|282.12|284.86|281.96|16
1645521930000|2022-02-22 09:25:30|284.87|281.97|284.93|282.03|284.99|282.09|284.83|281.93|33
1645521940000|2022-02-22 09:25:40|284.86|281.96|284.91|282.01|284.95|282.05|284.85|281.95|16
1645521950000|2022-02-22 09:25:50|284.9|282|284.81|281.91|284.9|282|284.8|281.9|19
1645521960000|2022-02-22 09:26:00|284.82|281.92|284.76|281.86|284.82|281.92|284.7|281.8|24
1645521970000|2022-02-22 09:26:10|284.75|281.85|284.74|281.84|284.77|281.87|284.73|281.83|20
1645521980000|2022-02-22 09:26:20|284.75|281.85|284.76|281.86|284.76|281.86|284.73|281.83|10
1645521990000|2022-02-22 09:26:30|284.77|281.87|284.77|281.87|284.77|281.87|284.76|281.86|7
1645522000000|2022-02-22 09:26:40|284.76|281.86|284.74|281.84|284.76|281.86|284.71|281.81|12
1645522010000|2022-02-22 09:26:50|284.73|281.83|284.74|281.84|284.75|281.85|284.72|281.82|20
1645522020000|2022-02-22 09:27:00|284.75|281.85|284.82|281.92|284.92|282.02|284.75|281.85|26
1645522030000|2022-02-22 09:27:10|284.81|281.91|284.72|281.82|284.81|281.91|284.71|281.81|23
1645522040000|2022-02-22 09:27:20|284.73|281.83|284.69|281.79|284.74|281.84|284.69|281.79|10
1645522050000|2022-02-22 09:27:30|284.71|281.81|284.67|281.77|284.72|281.82|284.64|281.74|28
1645522060000|2022-02-22 09:27:40|284.68|281.78|284.76|281.86|284.76|281.86|284.66|281.76|10
1645522070000|2022-02-22 09:27:50|284.75|281.85|284.74|281.84|284.77|281.87|284.73|281.83|16
1645522080000|2022-02-22 09:28:00|284.76|281.86|284.82|281.92|284.82|281.92|284.71|281.81|21
1645522090000|2022-02-22 09:28:10|284.84|281.94|284.82|281.92|284.98|282.08|284.81|281.91|29
1645522100000|2022-02-22 09:28:20|284.85|281.95|284.85|281.95|284.9|282|284.82|281.92|20
1645522110000|2022-02-22 09:28:30|284.88|281.98|284.94|282.04|285|282.1|284.88|281.98|18
1645522120000|2022-02-22 09:28:40|284.93|282.03|284.84|281.94|284.94|282.04|284.81|281.91|18
1645522130000|2022-02-22 09:28:50|284.83|281.93|284.81|281.91|284.88|281.98|284.78|281.88|23
1645522140000|2022-02-22 09:29:00|284.83|281.93|284.85|281.95|284.85|281.95|284.82|281.92|9
1645522150000|2022-02-22 09:29:10|284.86|281.96|284.83|281.93|284.86|281.96|284.83|281.93|15
1645522160000|2022-02-22 09:29:20|284.84|281.94|284.85|281.95|284.86|281.96|284.84|281.94|3
1645522170000|2022-02-22 09:29:30|284.87|281.97|284.87|281.97|284.87|281.97|284.84|281.94|12
1645522180000|2022-02-22 09:29:40|284.86|281.96|284.92|282.02|284.92|282.02|284.86|281.96|12
1645522190000|2022-02-22 09:29:50|284.88|281.98|284.89|281.99|284.9|282|284.83|281.93|19
1645522200000|2022-02-22 09:30:00|284.88|281.98|284.97|282.07|284.97|282.07|284.88|281.98|18
1645522210000|2022-02-22 09:30:10|284.96|282.06|285.3|282.4|285.31|282.41|284.96|282.06|28
1645522220000|2022-02-22 09:30:20|285.28|282.38|285.02|282.12|285.28|282.38|285|282.1|32
1645522230000|2022-02-22 09:30:30|285.04|282.14|285.43|282.53|285.43|282.53|285.04|282.14|18
1645522240000|2022-02-22 09:30:40|285.44|282.54|285.46|282.56|285.48|282.58|285.44|282.54|11
1645522250000|2022-02-22 09:30:50|285.47|282.57|285.43|282.53|285.49|282.59|285.26|282.36|24
1645522260000|2022-02-22 09:31:00|285.47|282.57|285.3|282.4|285.47|282.57|285.29|282.39|28
1645522270000|2022-02-22 09:31:10|285.31|282.41|285.37|282.47|285.38|282.48|285.3|282.4|13
1645522280000|2022-02-22 09:31:20|285.36|282.46|285.35|282.45|285.38|282.48|285.35|282.45|18
1645522290000|2022-02-22 09:31:30|285.36|282.46|285.25|282.35|285.36|282.46|285.25|282.35|13
1645522300000|2022-02-22 09:31:40|285.24|282.34|285.25|282.35|285.25|282.35|285.18|282.28|14
1645522310000|2022-02-22 09:31:50|285.27|282.37|285.26|282.36|285.29|282.39|285.25|282.35|14
1645522320000|2022-02-22 09:32:00|285.3|282.4|285.37|282.47|285.37|282.47|285.26|282.36|14
1645522330000|2022-02-22 09:32:10|285.36|282.46|285.37|282.47|285.4|282.5|285.34|282.44|20
1645522340000|2022-02-22 09:32:20|285.33|282.43|285.36|282.46|285.36|282.46|285.3|282.4|23
1645522350000|2022-02-22 09:32:30|285.34|282.44|285.32|282.42|285.35|282.45|285.31|282.41|23
1645522360000|2022-02-22 09:32:40|285.33|282.43|285.33|282.43|285.34|282.44|285.32|282.42|7
1645522370000|2022-02-22 09:32:50|285.32|282.42|285.41|282.51|285.41|282.51|285.32|282.42|9
1645522380000|2022-02-22 09:33:00|285.42|282.52|285.5|282.6|285.51|282.61|285.39|282.49|25
1645522390000|2022-02-22 09:33:10|285.51|282.61|285.55|282.65|285.56|282.66|285.51|282.61|20
1645522400000|2022-02-22 09:33:20|285.47|282.57|285.86|282.96|285.88|282.98|285.47|282.57|29
1645522410000|2022-02-22 09:33:30|285.92|283.02|285.94|283.04|285.94|283.04|285.83|282.93|21
1645522420000|2022-02-22 09:33:40|285.95|283.05|285.92|283.02|285.95|283.05|285.92|283.02|19
1645522430000|2022-02-22 09:33:50|285.93|283.03|285.98|283.08|285.98|283.08|285.9|283|19
1645522440000|2022-02-22 09:34:00|286|283.1|286.07|283.17|286.09|283.19|285.99|283.09|15
1645522450000|2022-02-22 09:34:10|286.06|283.16|286.26|283.36|286.26|283.36|286.06|283.16|22
1645522460000|2022-02-22 09:34:20|286.27|283.37|286.32|283.42|286.42|283.52|286.27|283.37|27
1645522470000|2022-02-22 09:34:30|286.43|283.53|286.44|283.54|286.64|283.74|286.36|283.46|31
1645522480000|2022-02-22 09:34:40|286.43|283.53|286.62|283.72|286.62|283.72|286.43|283.53|23
1645522490000|2022-02-22 09:34:50|286.64|283.74|286.64|283.74|286.68|283.78|286.49|283.59|26
1645522500000|2022-02-22 09:35:00|286.65|283.75|286.67|283.77|286.69|283.79|286.64|283.74|14
1645522510000|2022-02-22 09:35:10|286.69|283.79|286.85|283.95|286.96|284.06|286.66|283.76|31
1645522520000|2022-02-22 09:35:20|286.87|283.97|286.66|283.76|286.94|284.04|286.65|283.75|23
1645522530000|2022-02-22 09:35:30|286.67|283.77|286.44|283.54|286.68|283.78|286.44|283.54|23
1645522540000|2022-02-22 09:35:40|286.43|283.53|286.4|283.5|286.43|283.53|286.39|283.49|11
1645522550000|2022-02-22 09:35:50|286.43|283.53|286.19|283.29|286.44|283.54|286.19|283.29|17
1645522560000|2022-02-22 09:36:00|286.21|283.31|286.44|283.54|286.46|283.56|286.21|283.31|35
1645522570000|2022-02-22 09:36:10|286.36|283.46|286.22|283.32|286.36|283.46|286.19|283.29|15
1645522580000|2022-02-22 09:36:20|286.28|283.38|286.28|283.38|286.34|283.44|286.25|283.35|23
1645522590000|2022-02-22 09:36:30|286.25|283.35|286.34|283.44|286.34|283.44|286.21|283.31|22
1645522600000|2022-02-22 09:36:40|286.35|283.45|286.5|283.6|286.54|283.64|286.35|283.45|17
1645522610000|2022-02-22 09:36:50|286.44|283.54|286.32|283.42|286.46|283.56|286.29|283.39|23
1645522620000|2022-02-22 09:37:00|286.31|283.41|286.24|283.34|286.32|283.42|286.23|283.33|14
1645522630000|2022-02-22 09:37:10|286.23|283.33|286.18|283.28|286.23|283.33|286.04|283.14|19
1645522640000|2022-02-22 09:37:20|286.15|283.25|285.93|283.03|286.16|283.26|285.93|283.03|20
1645522650000|2022-02-22 09:37:30|285.91|283.01|285.83|282.93|285.91|283.01|285.81|282.91|21
1645522660000|2022-02-22 09:37:40|285.87|282.97|285.79|282.89|285.88|282.98|285.78|282.88|18
1645522670000|2022-02-22 09:37:50|285.82|282.92|285.86|282.96|285.87|282.97|285.8|282.9|21
1645522680000|2022-02-22 09:38:00|285.83|282.93|285.73|282.83|285.84|282.94|285.67|282.77|20
1645522690000|2022-02-22 09:38:10|285.66|282.76|285.51|282.61|285.66|282.76|285.49|282.59|24
1645522700000|2022-02-22 09:38:20|285.5|282.6|285.5|282.6|285.72|282.82|285.5|282.6|28
1645522710000|2022-02-22 09:38:30|285.53|282.63|285.56|282.66|285.56|282.66|285.4|282.5|26
1645522720000|2022-02-22 09:38:40|285.57|282.67|285.58|282.68|285.6|282.7|285.46|282.56|30
1645522730000|2022-02-22 09:38:50|285.59|282.69|286.32|283.42|286.32|283.42|285.56|282.66|34
1645522740000|2022-02-22 09:39:00|286.26|283.36|286.26|283.36|286.34|283.44|286.23|283.33|32
1645522750000|2022-02-22 09:39:10|286.34|283.44|286.14|283.24|286.34|283.44|286.11|283.21|31
1645522760000|2022-02-22 09:39:20|286.16|283.26|286.26|283.36|286.29|283.39|286.14|283.24|29
1645522770000|2022-02-22 09:39:30|286.25|283.35|286.14|283.24|286.26|283.36|286.14|283.24|16
1645522780000|2022-02-22 09:39:40|286.13|283.23|286.01|283.11|286.14|283.24|285.98|283.08|13
1645522790000|2022-02-22 09:39:50|286|283.1|285.99|283.09|286.01|283.11|285.99|283.09|14
1645522800000|2022-02-22 09:40:00|285.98|283.08|285.98|283.08|285.99|283.09|285.97|283.07|9
1645522810000|2022-02-22 09:40:10|285.97|283.07|286.08|283.18|286.12|283.22|285.97|283.07|15
1645522820000|2022-02-22 09:40:20|286.07|283.17|286.01|283.11|286.08|283.18|286.01|283.11|12
1645522830000|2022-02-22 09:40:30|286|283.1|285.98|283.08|286.03|283.13|285.97|283.07|21
1645522840000|2022-02-22 09:40:40|285.99|283.09|285.98|283.08|286|283.1|285.98|283.08|10
1645522850000|2022-02-22 09:40:50|285.99|283.09|286.15|283.25|286.23|283.33|285.99|283.09|18
1645522860000|2022-02-22 09:41:00|286.14|283.24|286.08|283.18|286.14|283.24|286.06|283.16|21
1645522870000|2022-02-22 09:41:10|286.12|283.22|286.05|283.15|286.13|283.23|286.05|283.15|19
1645522880000|2022-02-22 09:41:20|286.06|283.16|286.02|283.12|286.08|283.18|286.02|283.12|17
1645522890000|2022-02-22 09:41:30|286.03|283.13|286.04|283.14|286.06|283.16|286.01|283.11|14
1645522900000|2022-02-22 09:41:40|286.05|283.15|286|283.1|286.05|283.15|285.97|283.07|20
1645522910000|2022-02-22 09:41:50|286.01|283.11|286.01|283.11|286.02|283.12|285.96|283.06|15
1645522920000|2022-02-22 09:42:00|286.03|283.13|286.13|283.23|286.14|283.24|286.01|283.11|17
1645522930000|2022-02-22 09:42:10|286.12|283.22|286.11|283.21|286.13|283.23|286.1|283.2|8
1645522940000|2022-02-22 09:42:20|286.14|283.24|286.1|283.2|286.33|283.43|286.06|283.16|23
1645522950000|2022-02-22 09:42:30|286.11|283.21|286.01|283.11|286.14|283.24|286.01|283.11|18
1645522960000|2022-02-22 09:42:40|286|283.1|286.02|283.12|286.03|283.13|285.99|283.09|21
1645522970000|2022-02-22 09:42:50|286.01|283.11|286.01|283.11|286.06|283.16|286.01|283.11|14
1645522980000|2022-02-22 09:43:00|286.05|283.15|286.12|283.22|286.14|283.24|286.05|283.15|19
1645522990000|2022-02-22 09:43:10|286.13|283.23|286.22|283.32|286.28|283.38|286.12|283.22|22
1645523000000|2022-02-22 09:43:20|286.23|283.33|286.35|283.45|286.37|283.47|286.19|283.29|24
1645523010000|2022-02-22 09:43:30|286.36|283.46|286.32|283.42|286.47|283.57|286.32|283.42|22
1645523020000|2022-02-22 09:43:40|286.25|283.35|286.32|283.42|286.32|283.42|286.25|283.35|17
1645523030000|2022-02-22 09:43:50|286.35|283.45|286.34|283.44|286.39|283.49|286.32|283.42|20
1645523040000|2022-02-22 09:44:00|286.35|283.45|286.2|283.3|286.35|283.45|286.2|283.3|20
1645523050000|2022-02-22 09:44:10|286.18|283.28|286.12|283.22|286.19|283.29|286.11|283.21|18
1645523060000|2022-02-22 09:44:20|286.15|283.25|286.19|283.29|286.19|283.29|286.1|283.2|20
1645523070000|2022-02-22 09:44:30|286.18|283.28|286.16|283.26|286.18|283.28|286.14|283.24|7
1645523080000|2022-02-22 09:44:40|286.15|283.25|286.1|283.2|286.16|283.26|286.1|283.2|8
1645523090000|2022-02-22 09:44:50|286.11|283.21|286.15|283.25|286.19|283.29|286.11|283.21|8
1645523100000|2022-02-22 09:45:00|286.14|283.24|286.11|283.21|286.25|283.35|286.06|283.16|27
1645523110000|2022-02-22 09:45:10|286.1|283.2|285.64|282.74|286.1|283.2|285.64|282.74|28
1645523120000|2022-02-22 09:45:20|285.72|282.82|285.67|282.77|285.74|282.84|285.67|282.77|23
1645523130000|2022-02-22 09:45:30|285.64|282.74|285.63|282.73|285.67|282.77|285.59|282.69|20
1645523140000|2022-02-22 09:45:40|285.66|282.76|285.71|282.81|285.71|282.81|285.59|282.69|23
1645523150000|2022-02-22 09:45:50|285.7|282.8|285.7|282.8|285.77|282.87|285.64|282.74|16
1645523160000|2022-02-22 09:46:00|285.71|282.81|285.8|282.9|285.8|282.9|285.69|282.79|17
1645523170000|2022-02-22 09:46:10|285.81|282.91|285.78|282.88|285.88|282.98|285.78|282.88|17
1645523180000|2022-02-22 09:46:20|285.8|282.9|285.82|282.92|285.84|282.94|285.79|282.89|19
1645523190000|2022-02-22 09:46:30|285.79|282.89|285.8|282.9|285.86|282.96|285.76|282.86|19
1645523200000|2022-02-22 09:46:40|285.83|282.93|285.78|282.88|285.85|282.95|285.73|282.83|19
1645523210000|2022-02-22 09:46:50|285.82|282.92|286|283.1|286.06|283.16|285.81|282.91|24
1645523220000|2022-02-22 09:47:00|285.99|283.09|285.9|283|286.01|283.11|285.89|282.99|17
1645523230000|2022-02-22 09:47:10|285.89|282.99|285.91|283.01|285.92|283.02|285.89|282.99|5
1645523240000|2022-02-22 09:47:20|285.89|282.99|286|283.1|286|283.1|285.83|282.93|17
1645523250000|2022-02-22 09:47:30|286.01|283.11|286.04|283.14|286.05|283.15|286|283.1|16
1645523260000|2022-02-22 09:47:40|286.03|283.13|286.05|283.15|286.06|283.16|286.02|283.12|21
1645523270000|2022-02-22 09:47:50|286.04|283.14|286.04|283.14|286.23|283.33|286.04|283.14|21
1645523280000|2022-02-22 09:48:00|286.05|283.15|286.02|283.12|286.1|283.2|286.01|283.11|16
1645523290000|2022-02-22 09:48:10|286.01|283.11|285.98|283.08|286.06|283.16|285.98|283.08|21
1645523300000|2022-02-22 09:48:20|285.99|283.09|286.07|283.17|286.1|283.2|285.99|283.09|19
1645523310000|2022-02-22 09:48:30|286.05|283.15|286.01|283.11|286.07|283.17|285.99|283.09|14
1645523320000|2022-02-22 09:48:40|286|283.1|286.08|283.18|286.08|283.18|286|283.1|12
1645523330000|2022-02-22 09:48:50|286.06|283.16|286.07|283.17|286.12|283.22|286.05|283.15|16
1645523340000|2022-02-22 09:49:00|286.09|283.19|286.08|283.18|286.13|283.23|286.08|283.18|17
1645523350000|2022-02-22 09:49:10|286.07|283.17|286.12|283.22|286.15|283.25|286.07|283.17|16
1645523360000|2022-02-22 09:49:20|286.13|283.23|286.24|283.34|286.27|283.37|286.12|283.22|17
1645523370000|2022-02-22 09:49:30|286.25|283.35|286.24|283.34|286.25|283.35|286.23|283.33|4
1645523380000|2022-02-22 09:49:40|286.25|283.35|286.22|283.32|286.25|283.35|286.22|283.32|4
1645523390000|2022-02-22 09:49:50|286.19|283.29|286.1|283.2|286.2|283.3|286.1|283.2|21
1645523400000|2022-02-22 09:50:00|286.12|283.22|286.07|283.17|286.12|283.22|286|283.1|19
1645523410000|2022-02-22 09:50:10|286.1|283.2|286.06|283.16|286.11|283.21|285.96|283.06|20
1645523420000|2022-02-22 09:50:20|286.04|283.14|286.06|283.16|286.09|283.19|286|283.1|18
1645523430000|2022-02-22 09:50:30|286.04|283.14|286.03|283.13|286.1|283.2|286.01|283.11|18
1645523440000|2022-02-22 09:50:40|286.02|283.12|285.99|283.09|286.03|283.13|285.94|283.04|18
1645523450000|2022-02-22 09:50:50|285.97|283.07|285.95|283.05|286.03|283.13|285.94|283.04|18
1645523460000|2022-02-22 09:51:00|285.93|283.03|285.9|283|285.95|283.05|285.89|282.99|15
1645523470000|2022-02-22 09:51:10|285.89|282.99|285.87|282.97|285.89|282.99|285.87|282.97|11
1645523480000|2022-02-22 09:51:20|285.88|282.98|285.88|282.98|285.9|283|285.87|282.97|24
1645523490000|2022-02-22 09:51:30|285.86|282.96|285.95|283.05|285.97|283.07|285.85|282.95|18
1645523500000|2022-02-22 09:51:40|285.96|283.06|285.68|282.78|285.96|283.06|285.66|282.76|24
1645523510000|2022-02-22 09:51:50|285.67|282.77|285.56|282.66|285.67|282.77|285.56|282.66|17
1645523520000|2022-02-22 09:52:00|285.54|282.64|285.56|282.66|285.58|282.68|285.51|282.61|16
1645523530000|2022-02-22 09:52:10|285.55|282.65|285.37|282.47|285.55|282.65|285.36|282.46|26
1645523540000|2022-02-22 09:52:20|285.36|282.46|285.54|282.64|285.56|282.66|285.36|282.46|22
1645523550000|2022-02-22 09:52:30|285.53|282.63|285.53|282.63|285.56|282.66|285.53|282.63|16
1645523560000|2022-02-22 09:52:40|285.54|282.64|285.54|282.64|285.62|282.72|285.53|282.63|14
1645523570000|2022-02-22 09:52:50|285.55|282.65|285.49|282.59|285.56|282.66|285.46|282.56|18
1645523580000|2022-02-22 09:53:00|285.54|282.64|285.49|282.59|285.54|282.64|285.47|282.57|15
1645523590000|2022-02-22 09:53:10|285.5|282.6|285.51|282.61|285.54|282.64|285.49|282.59|6
1645523600000|2022-02-22 09:53:20|285.5|282.6|285.51|282.61|285.51|282.61|285.5|282.6|4
1645523610000|2022-02-22 09:53:30|285.5|282.6|285.51|282.61|285.51|282.61|285.5|282.6|2
1645523620000|2022-02-22 09:53:40|285.5|282.6|285.5|282.6|285.51|282.61|285.5|282.6|17
1645523630000|2022-02-22 09:53:50|285.51|282.61|285.52|282.62|285.53|282.63|285.48|282.58|16
1645523640000|2022-02-22 09:54:00|285.49|282.59|285.52|282.62|285.54|282.64|285.48|282.58|17
1645523650000|2022-02-22 09:54:10|285.53|282.63|285.61|282.71|285.61|282.71|285.49|282.59|13
1645523660000|2022-02-22 09:54:20|285.62|282.72|285.58|282.68|285.68|282.78|285.5|282.6|18
1645523670000|2022-02-22 09:54:30|285.59|282.69|285.58|282.68|285.59|282.69|285.58|282.68|2
1645523680000|2022-02-22 09:54:40|285.59|282.69|285.62|282.72|285.63|282.73|285.57|282.67|15
1645523690000|2022-02-22 09:54:50|285.52|282.62|285.58|282.68|285.6|282.7|285.51|282.61|33
1645523700000|2022-02-22 09:55:00|285.48|282.58|285.48|282.58|285.57|282.67|285.47|282.57|24
1645523710000|2022-02-22 09:55:10|285.47|282.57|285.52|282.62|285.54|282.64|285.42|282.52|20
1645523720000|2022-02-22 09:55:20|285.53|282.63|285.42|282.52|285.53|282.63|285.38|282.48|18
1645523730000|2022-02-22 09:55:30|285.44|282.54|285.16|282.26|285.45|282.55|285.16|282.26|26
1645523740000|2022-02-22 09:55:40|285.19|282.29|285.14|282.24|285.22|282.32|285.13|282.23|23
1645523750000|2022-02-22 09:55:50|285.13|282.23|285.16|282.26|285.2|282.3|285.13|282.23|18
1645523760000|2022-02-22 09:56:00|285.17|282.27|285.15|282.25|285.17|282.27|285.14|282.24|12
1645523770000|2022-02-22 09:56:10|285.14|282.24|285.14|282.24|285.16|282.26|285.14|282.24|9
1645523780000|2022-02-22 09:56:20|285.13|282.23|285.18|282.28|285.18|282.28|285.06|282.16|20
1645523790000|2022-02-22 09:56:30|285.16|282.26|285.19|282.29|285.2|282.3|285.13|282.23|18
1645523800000|2022-02-22 09:56:40|285.18|282.28|285.21|282.31|285.21|282.31|285.18|282.28|18
1645523810000|2022-02-22 09:56:50|285.2|282.3|285.23|282.33|285.24|282.34|285.19|282.29|17
1645523820000|2022-02-22 09:57:00|285.22|282.32|285.36|282.46|285.36|282.46|285.18|282.28|22
1645523830000|2022-02-22 09:57:10|285.39|282.49|285.52|282.62|285.53|282.63|285.39|282.49|22
1645523840000|2022-02-22 09:57:20|285.5|282.6|285.57|282.67|285.57|282.67|285.49|282.59|15
1645523850000|2022-02-22 09:57:30|285.59|282.69|285.54|282.64|285.64|282.74|285.54|282.64|21
1645523860000|2022-02-22 09:57:40|285.53|282.63|285.56|282.66|285.6|282.7|285.45|282.55|29
1645523870000|2022-02-22 09:57:50|285.55|282.65|285.6|282.7|285.6|282.7|285.55|282.65|10
1645523880000|2022-02-22 09:58:00|285.61|282.71|285.6|282.7|285.61|282.71|285.6|282.7|2
1645523890000|2022-02-22 09:58:10|285.61|282.71|285.48|282.58|285.61|282.71|285.48|282.58|14
1645523900000|2022-02-22 09:58:20|285.49|282.59|285.37|282.47|285.51|282.61|285.37|282.47|22
1645523910000|2022-02-22 09:58:30|285.38|282.48|285.35|282.45|285.38|282.48|285.35|282.45|9
1645523920000|2022-02-22 09:58:40|285.34|282.44|285.3|282.4|285.39|282.49|285.26|282.36|15
1645523930000|2022-02-22 09:58:50|285.33|282.43|285.36|282.46|285.38|282.48|285.31|282.41|17
1645523940000|2022-02-22 09:59:00|285.38|282.48|285.36|282.46|285.38|282.48|285.36|282.46|8
1645523950000|2022-02-22 09:59:10|285.38|282.48|285.34|282.44|285.38|282.48|285.34|282.44|4
1645523960000|2022-02-22 09:59:20|285.29|282.39|285.26|282.36|285.31|282.41|285.26|282.36|17
1645523970000|2022-02-22 09:59:30|285.31|282.41|285.24|282.34|285.31|282.41|285.24|282.34|9
1645523980000|2022-02-22 09:59:40|285.25|282.35|285.32|282.42|285.32|282.42|285.24|282.34|12
1645523990000|2022-02-22 09:59:50|285.31|282.41|285.21|282.31|285.32|282.42|285.21|282.31|16
1645524000000|2022-02-22 10:00:00|285.29|282.39|285.27|282.37|285.32|282.42|285.27|282.37|14
1645524010000|2022-02-22 10:00:10|285.26|282.36|285.19|282.29|285.28|282.38|285.17|282.27|29
1645524020000|2022-02-22 10:00:20|285.22|282.32|285.24|282.34|285.25|282.35|285.17|282.27|18
1645524030000|2022-02-22 10:00:30|285.22|282.32|285.26|282.36|285.31|282.41|285.22|282.32|10
1645524040000|2022-02-22 10:00:40|285.27|282.37|285.31|282.41|285.31|282.41|285.22|282.32|12
1645524050000|2022-02-22 10:00:50|285.28|282.38|285.44|282.54|285.45|282.55|285.28|282.38|11
1645524060000|2022-02-22 10:01:00|285.34|282.44|285.3|282.4|285.38|282.48|285.25|282.35|9
1645524070000|2022-02-22 10:01:10|285.31|282.41|285.32|282.42|285.38|282.48|285.29|282.39|16
1645524080000|2022-02-22 10:01:20|285.31|282.41|285.3|282.4|285.31|282.41|285.3|282.4|2
1645524090000|2022-02-22 10:01:30|285.32|282.42|285.12|282.22|285.32|282.42|285.12|282.22|20
1645524100000|2022-02-22 10:01:40|285.14|282.24|284.96|282.06|285.14|282.24|284.95|282.05|15
1645524110000|2022-02-22 10:01:50|284.9|282|284.69|281.79|284.92|282.02|284.69|281.79|30
1645524120000|2022-02-22 10:02:00|284.68|281.78|284.55|281.65|284.68|281.78|284.53|281.63|18
1645524130000|2022-02-22 10:02:10|284.59|281.69|284.54|281.64|284.6|281.7|284.41|281.51|25
1645524140000|2022-02-22 10:02:20|284.55|281.65|284.61|281.71|284.65|281.75|284.55|281.65|28
1645524150000|2022-02-22 10:02:30|284.64|281.74|284.62|281.72|284.65|281.75|284.59|281.69|13
1645524160000|2022-02-22 10:02:40|284.63|281.73|284.62|281.72|284.63|281.73|284.62|281.72|4
1645524170000|2022-02-22 10:02:50|284.61|281.71|284.61|281.71|284.64|281.74|284.61|281.71|12
1645524180000|2022-02-22 10:03:00|284.65|281.75|284.56|281.66|284.7|281.8|284.56|281.66|16
1645524190000|2022-02-22 10:03:10|284.64|281.74|284.71|281.81|284.71|281.81|284.57|281.67|18
1645524200000|2022-02-22 10:03:20|284.61|281.71|284.54|281.64|284.66|281.76|284.54|281.64|12
1645524210000|2022-02-22 10:03:30|284.58|281.68|284.62|281.72|284.65|281.75|284.53|281.63|19
1645524220000|2022-02-22 10:03:40|284.58|281.68|284.7|281.8|284.75|281.85|284.58|281.68|16
1645524230000|2022-02-22 10:03:50|284.68|281.78|284.92|282.02|284.93|282.03|284.68|281.78|22
1645524240000|2022-02-22 10:04:00|284.96|282.06|285.13|282.23|285.17|282.27|284.9|282|27
1645524250000|2022-02-22 10:04:10|285.14|282.24|285.25|282.35|285.27|282.37|285.12|282.22|13
1645524260000|2022-02-22 10:04:20|285.31|282.41|285.3|282.4|285.43|282.53|285.3|282.4|26
1645524270000|2022-02-22 10:04:30|285.26|282.36|285.19|282.29|285.26|282.36|285.14|282.24|28
1645524280000|2022-02-22 10:04:40|285.18|282.28|285.24|282.34|285.24|282.34|285.18|282.28|11
1645524290000|2022-02-22 10:04:50|285.25|282.35|285.44|282.54|285.45|282.55|285.25|282.35|12
1645524300000|2022-02-22 10:05:00|285.43|282.53|285.22|282.32|285.44|282.54|285.22|282.32|13
1645524310000|2022-02-22 10:05:10|285.34|282.44|285.41|282.51|285.42|282.52|285.34|282.44|20
1645524320000|2022-02-22 10:05:20|285.4|282.5|285.4|282.5|285.41|282.51|285.4|282.5|7
1645524330000|2022-02-22 10:05:30|285.39|282.49|285.27|282.37|285.41|282.51|285.22|282.32|16
1645524340000|2022-02-22 10:05:40|285.26|282.36|285.31|282.41|285.31|282.41|285.26|282.36|10
1645524350000|2022-02-22 10:05:50|285.32|282.42|285.55|282.65|285.55|282.65|285.26|282.36|24
1645524360000|2022-02-22 10:06:00|285.59|282.69|285.66|282.76|285.74|282.84|285.47|282.57|24
1645524370000|2022-02-22 10:06:10|285.65|282.75|285.62|282.72|285.71|282.81|285.62|282.72|14
1645524380000|2022-02-22 10:06:20|285.72|282.82|285.77|282.87|285.82|282.92|285.69|282.79|19
1645524390000|2022-02-22 10:06:30|285.76|282.86|285.76|282.86|285.76|282.86|285.71|282.81|22
1645524400000|2022-02-22 10:06:40|285.74|282.84|285.7|282.8|285.77|282.87|285.68|282.78|25
1645524410000|2022-02-22 10:06:50|285.69|282.79|285.74|282.84|285.74|282.84|285.69|282.79|10
1645524420000|2022-02-22 10:07:00|285.73|282.83|285.74|282.84|285.77|282.87|285.73|282.83|7
1645524430000|2022-02-22 10:07:10|285.77|282.87|285.69|282.79|285.77|282.87|285.69|282.79|20
1645524440000|2022-02-22 10:07:20|285.7|282.8|285.74|282.84|285.77|282.87|285.7|282.8|13
1645524450000|2022-02-22 10:07:30|285.76|282.86|285.76|282.86|285.78|282.88|285.74|282.84|10
1645524460000|2022-02-22 10:07:40|285.75|282.85|285.78|282.88|285.8|282.9|285.75|282.85|14
1645524470000|2022-02-22 10:07:50|285.79|282.89|285.93|283.03|285.96|283.06|285.79|282.89|19
1645524480000|2022-02-22 10:08:00|285.92|283.02|285.89|282.99|285.92|283.02|285.82|282.92|31
1645524490000|2022-02-22 10:08:10|285.86|282.96|285.99|283.09|286.07|283.17|285.86|282.96|25
1645524500000|2022-02-22 10:08:20|286|283.1|285.85|282.95|286.01|283.11|285.85|282.95|25
1645524510000|2022-02-22 10:08:30|285.88|282.98|285.89|282.99|285.91|283.01|285.85|282.95|12
1645524520000|2022-02-22 10:08:40|285.93|283.03|285.92|283.02|285.93|283.03|285.88|282.98|17
1645524530000|2022-02-22 10:08:50|285.91|283.01|285.9|283|285.95|283.05|285.87|282.97|12
1645524540000|2022-02-22 10:09:00|285.89|282.99|285.79|282.89|285.93|283.03|285.78|282.88|19
1645524550000|2022-02-22 10:09:10|285.8|282.9|285.79|282.89|285.8|282.9|285.78|282.88|3
1645524560000|2022-02-22 10:09:20|285.81|282.91|285.74|282.84|285.81|282.91|285.71|282.81|11
1645524570000|2022-02-22 10:09:30|285.75|282.85|285.64|282.74|285.75|282.85|285.64|282.74|14
1645524580000|2022-02-22 10:09:40|285.57|282.67|285.57|282.67|285.58|282.68|285.57|282.67|3
1645524590000|2022-02-22 10:09:50|285.58|282.68|285.58|282.68|285.58|282.68|285.56|282.66|15
1645524600000|2022-02-22 10:10:00|285.59|282.69|285.56|282.66|285.59|282.69|285.54|282.64|13
1645524610000|2022-02-22 10:10:10|285.55|282.65|285.53|282.63|285.57|282.67|285.53|282.63|15
1645524620000|2022-02-22 10:10:20|285.52|282.62|285.31|282.41|285.53|282.63|285.31|282.41|26
1645524630000|2022-02-22 10:10:30|285.3|282.4|285.25|282.35|285.31|282.41|285.24|282.34|17
1645524640000|2022-02-22 10:10:40|285.26|282.36|285.24|282.34|285.28|282.38|285.23|282.33|9
1645524650000|2022-02-22 10:10:50|285.23|282.33|285.21|282.31|285.26|282.36|285.21|282.31|14
1645524660000|2022-02-22 10:11:00|285.24|282.34|285.12|282.22|285.25|282.35|285.12|282.22|19
1645524670000|2022-02-22 10:11:10|285.14|282.24|285.06|282.16|285.15|282.25|285.05|282.15|12
1645524680000|2022-02-22 10:11:20|285.05|282.15|285.08|282.18|285.08|282.18|285.05|282.15|9
1645524690000|2022-02-22 10:11:30|285.09|282.19|285.17|282.27|285.19|282.29|285.09|282.19|11
1645524700000|2022-02-22 10:11:40|285.18|282.28|285.19|282.29|285.22|282.32|285.16|282.26|16
1645524710000|2022-02-22 10:11:50|285.18|282.28|285.16|282.26|285.18|282.28|285.16|282.26|5
1645524720000|2022-02-22 10:12:00|285.17|282.27|285.12|282.22|285.18|282.28|285.08|282.18|19
1645524730000|2022-02-22 10:12:10|285.11|282.21|285.26|282.36|285.26|282.36|285.09|282.19|16
1645524740000|2022-02-22 10:12:20|285.24|282.34|285.44|282.54|285.44|282.54|285.23|282.33|14
1645524750000|2022-02-22 10:12:30|285.55|282.65|285.62|282.72|285.67|282.77|285.52|282.62|21
1645524760000|2022-02-22 10:12:40|285.7|282.8|285.69|282.79|285.72|282.82|285.6|282.7|13
1645524770000|2022-02-22 10:12:50|285.71|282.81|285.66|282.76|285.77|282.87|285.66|282.76|30
1645524780000|2022-02-22 10:13:00|285.65|282.75|285.62|282.72|285.7|282.8|285.6|282.7|20
1645524790000|2022-02-22 10:13:10|285.68|282.78|285.77|282.87|285.78|282.88|285.63|282.73|25
1645524800000|2022-02-22 10:13:20|285.76|282.86|285.84|282.94|285.88|282.98|285.76|282.86|14
1645524810000|2022-02-22 10:13:30|285.85|282.95|286.02|283.12|286.09|283.19|285.85|282.95|24
1645524820000|2022-02-22 10:13:40|286.05|283.15|285.99|283.09|286.07|283.17|285.99|283.09|21
1645524830000|2022-02-22 10:13:50|286|283.1|286.03|283.13|286.03|283.13|285.91|283.01|21
1645524840000|2022-02-22 10:14:00|285.96|283.06|286.17|283.27|286.22|283.32|285.92|283.02|35
1645524850000|2022-02-22 10:14:10|286.16|283.26|286.39|283.49|286.39|283.49|286.16|283.26|22
1645524860000|2022-02-22 10:14:20|286.4|283.5|286.36|283.46|286.4|283.5|286.31|283.41|10
1645524870000|2022-02-22 10:14:30|286.37|283.47|286.41|283.51|286.42|283.52|286.37|283.47|5
1645524880000|2022-02-22 10:14:40|286.39|283.49|286.33|283.43|286.42|283.52|286.27|283.37|18
1645524890000|2022-02-22 10:14:50|286.32|283.42|286.32|283.42|286.33|283.43|286.2|283.3|20
1645524900000|2022-02-22 10:15:00|286.31|283.41|286.5|283.6|286.5|283.6|286.27|283.37|24
1645524910000|2022-02-22 10:15:10|286.49|283.59|286.78|283.88|286.78|283.88|286.4|283.5|24
1645524920000|2022-02-22 10:15:20|286.75|283.85|286.69|283.79|286.76|283.86|286.56|283.66|25
1645524930000|2022-02-22 10:15:30|286.65|283.75|286.89|283.99|286.89|283.99|286.55|283.65|18
1645524940000|2022-02-22 10:15:40|286.86|283.96|286.91|284.01|286.91|284.01|286.86|283.96|19
1645524950000|2022-02-22 10:15:50|286.87|283.97|286.75|283.85|286.87|283.97|286.7|283.8|23
1645524960000|2022-02-22 10:16:00|286.74|283.84|286.75|283.85|286.8|283.9|286.71|283.81|23
1645524970000|2022-02-22 10:16:10|286.76|283.86|286.89|283.99|286.89|283.99|286.76|283.86|18
1645524980000|2022-02-22 10:16:20|286.95|284.05|286.83|283.93|286.95|284.05|286.72|283.82|22
1645524990000|2022-02-22 10:16:30|286.82|283.92|286.78|283.88|286.83|283.93|286.75|283.85|22
1645525000000|2022-02-22 10:16:40|286.79|283.89|286.77|283.87|286.79|283.89|286.75|283.85|16
1645525010000|2022-02-22 10:16:50|286.8|283.9|286.66|283.76|286.87|283.97|286.66|283.76|18
1645525020000|2022-02-22 10:17:00|286.63|283.73|286.69|283.79|286.76|283.86|286.62|283.72|27
1645525030000|2022-02-22 10:17:10|286.7|283.8|286.61|283.71|286.7|283.8|286.59|283.69|20
1645525040000|2022-02-22 10:17:20|286.52|283.62|286.39|283.49|286.52|283.62|286.3|283.4|23
1645525050000|2022-02-22 10:17:30|286.41|283.51|286.3|283.4|286.43|283.53|286.29|283.39|20
1645525060000|2022-02-22 10:17:40|286.29|283.39|286.26|283.36|286.3|283.4|286.2|283.3|17
1645525070000|2022-02-22 10:17:50|286.27|283.37|286.27|283.37|286.37|283.47|286.26|283.36|27
1645525080000|2022-02-22 10:18:00|286.26|283.36|286.38|283.48|286.38|283.48|286.26|283.36|23
1645525090000|2022-02-22 10:18:10|286.4|283.5|286.2|283.3|286.4|283.5|286.2|283.3|17
1645525100000|2022-02-22 10:18:20|286.22|283.32|286.23|283.33|286.28|283.38|286.19|283.29|16
1645525110000|2022-02-22 10:18:30|286.25|283.35|286.36|283.46|286.37|283.47|286.22|283.32|12
1645525120000|2022-02-22 10:18:40|286.38|283.48|286.32|283.42|286.4|283.5|286.3|283.4|19
1645525130000|2022-02-22 10:18:50|286.3|283.4|286.31|283.41|286.34|283.44|286.27|283.37|25
1645525140000|2022-02-22 10:19:00|286.3|283.4|286.23|283.33|286.3|283.4|286.09|283.19|29
1645525150000|2022-02-22 10:19:10|286.21|283.31|286.24|283.34|286.24|283.34|286.2|283.3|6
1645525160000|2022-02-22 10:19:20|286.23|283.33|286.21|283.31|286.27|283.37|286.2|283.3|12
1645525170000|2022-02-22 10:19:30|286.26|283.36|286.25|283.35|286.26|283.36|286.18|283.28|11
1645525180000|2022-02-22 10:19:40|286.23|283.33|286.38|283.48|286.38|283.48|286.23|283.33|22
1645525190000|2022-02-22 10:19:50|286.34|283.44|286.53|283.63|286.53|283.63|286.34|283.44|18
1645525200000|2022-02-22 10:20:00|286.54|283.64|286.41|283.51|286.54|283.64|286.37|283.47|28
1645525210000|2022-02-22 10:20:10|286.44|283.54|286.31|283.41|286.49|283.59|286.31|283.41|28
1645525220000|2022-02-22 10:20:20|286.32|283.42|286.31|283.41|286.37|283.47|286.3|283.4|18
1645525230000|2022-02-22 10:20:30|286.3|283.4|286.33|283.43|286.37|283.47|286.29|283.39|12
1645525240000|2022-02-22 10:20:40|286.34|283.44|286.29|283.39|286.36|283.46|286.25|283.35|13
1645525250000|2022-02-22 10:20:50|286.28|283.38|286.23|283.33|286.28|283.38|286.14|283.24|22
1645525260000|2022-02-22 10:21:00|286.22|283.32|286.21|283.31|286.22|283.32|286.14|283.24|18
1645525270000|2022-02-22 10:21:10|286.22|283.32|286.32|283.42|286.36|283.46|286.21|283.31|21
1645525280000|2022-02-22 10:21:20|286.31|283.41|286.38|283.48|286.46|283.56|286.31|283.41|31
1645525290000|2022-02-22 10:21:30|286.4|283.5|286.33|283.43|286.4|283.5|286.3|283.4|20
1645525300000|2022-02-22 10:21:40|286.34|283.44|286.48|283.58|286.54|283.64|286.34|283.44|24
1645525310000|2022-02-22 10:21:50|286.46|283.56|286.49|283.59|286.49|283.59|286.41|283.51|15
1645525320000|2022-02-22 10:22:00|286.5|283.6|286.63|283.73|286.66|283.76|286.47|283.57|26
1645525330000|2022-02-22 10:22:10|286.62|283.72|286.66|283.76|286.76|283.86|286.6|283.7|24
1645525340000|2022-02-22 10:22:20|286.62|283.72|286.94|284.04|287.04|284.14|286.62|283.72|28
1645525350000|2022-02-22 10:22:30|286.93|284.03|286.95|284.05|286.98|284.08|286.84|283.94|19
1645525360000|2022-02-22 10:22:40|286.85|283.95|286.81|283.91|286.86|283.96|286.79|283.89|22
1645525370000|2022-02-22 10:22:50|286.83|283.93|286.83|283.93|286.87|283.97|286.79|283.89|20
1645525380000|2022-02-22 10:23:00|286.86|283.96|287.29|284.39|287.29|284.39|286.86|283.96|28
1645525390000|2022-02-22 10:23:10|287.28|284.38|287.27|284.37|287.39|284.49|287.19|284.29|30
1645525400000|2022-02-22 10:23:20|287.29|284.39|287.3|284.4|287.31|284.41|287.27|284.37|19
1645525410000|2022-02-22 10:23:30|287.28|284.38|287.3|284.4|287.33|284.43|287.28|284.38|7
1645525420000|2022-02-22 10:23:40|287.33|284.43|287.36|284.46|287.36|284.46|287.3|284.4|13
1645525430000|2022-02-22 10:23:50|287.3|284.4|287.37|284.47|287.48|284.58|287.3|284.4|23
1645525440000|2022-02-22 10:24:00|287.4|284.5|287.37|284.47|287.48|284.58|287.32|284.42|32
1645525450000|2022-02-22 10:24:10|287.39|284.49|287.39|284.49|287.55|284.65|287.38|284.48|35
1645525460000|2022-02-22 10:24:20|287.35|284.45|287.34|284.44|287.41|284.51|287.31|284.41|28
1645525470000|2022-02-22 10:24:30|287.37|284.47|287.43|284.53|287.48|284.58|287.34|284.44|17
1645525480000|2022-02-22 10:24:40|287.42|284.52|287.16|284.26|287.42|284.52|287.16|284.26|26
1645525490000|2022-02-22 10:24:50|287.14|284.24|287.29|284.39|287.35|284.45|287.14|284.24|32
1645525500000|2022-02-22 10:25:00|287.3|284.4|287.3|284.4|287.3|284.4|287.24|284.34|23
1645525510000|2022-02-22 10:25:10|287.25|284.35|287.39|284.49|287.39|284.49|287.21|284.31|24
1645525520000|2022-02-22 10:25:20|287.37|284.47|287.38|284.48|287.57|284.67|287.34|284.44|32
1645525530000|2022-02-22 10:25:30|287.34|284.44|287.45|284.55|287.47|284.57|287.34|284.44|20
1645525540000|2022-02-22 10:25:40|287.43|284.53|287.57|284.67|287.65|284.75|287.39|284.49|25
1645525550000|2022-02-22 10:25:50|287.63|284.73|287.7|284.8|287.72|284.82|287.56|284.66|29
1645525560000|2022-02-22 10:26:00|287.65|284.75|287.65|284.75|287.67|284.77|287.54|284.64|22
1645525570000|2022-02-22 10:26:10|287.62|284.72|287.7|284.8|287.73|284.83|287.61|284.71|21
1645525580000|2022-02-22 10:26:20|287.69|284.79|288.03|285.13|288.03|285.13|287.66|284.76|27
1645525590000|2022-02-22 10:26:30|288.05|285.15|288.03|285.13|288.05|285.15|287.86|284.96|32
1645525600000|2022-02-22 10:26:40|288|285.1|287.99|285.09|288.02|285.12|287.95|285.05|18
1645525610000|2022-02-22 10:26:50|287.98|285.08|288.24|285.34|288.27|285.37|287.97|285.07|27
1645525620000|2022-02-22 10:27:00|288.25|285.35|288.22|285.32|288.36|285.46|288.19|285.29|32
1645525630000|2022-02-22 10:27:10|288.21|285.31|288.1|285.2|288.22|285.32|288.1|285.2|24
1645525640000|2022-02-22 10:27:20|288.11|285.21|287.98|285.08|288.17|285.27|287.87|284.97|28
1645525650000|2022-02-22 10:27:30|287.95|285.05|287.69|284.79|288.02|285.12|287.68|284.78|27
1645525660000|2022-02-22 10:27:40|287.71|284.81|287.71|284.81|287.87|284.97|287.63|284.73|28
1645525670000|2022-02-22 10:27:50|287.79|284.89|287.75|284.85|287.79|284.89|287.68|284.78|19
1645525680000|2022-02-22 10:28:00|287.76|284.86|287.76|284.86|287.78|284.88|287.67|284.77|17
1645525690000|2022-02-22 10:28:10|287.73|284.83|288.23|285.33|288.23|285.33|287.72|284.82|31
1645525700000|2022-02-22 10:28:20|288.22|285.32|288.02|285.12|288.29|285.39|287.96|285.06|28
1645525710000|2022-02-22 10:28:30|288.11|285.21|288.33|285.43|288.34|285.44|288.11|285.21|22
1645525720000|2022-02-22 10:28:40|288.34|285.44|288.55|285.65|288.71|285.81|288.34|285.44|27
1645525730000|2022-02-22 10:28:50|288.56|285.66|288.81|285.91|288.81|285.91|288.48|285.58|27
1645525740000|2022-02-22 10:29:00|288.82|285.92|288.7|285.8|288.88|285.98|288.69|285.79|28
1645525750000|2022-02-22 10:29:10|288.69|285.79|288.88|285.98|288.9|286|288.69|285.79|25
1645525760000|2022-02-22 10:29:20|288.89|285.99|288.77|285.87|288.89|285.99|288.75|285.85|20
1645525770000|2022-02-22 10:29:30|288.76|285.86|288.77|285.87|288.84|285.94|288.75|285.85|19
1645525780000|2022-02-22 10:29:40|288.73|285.83|288.76|285.86|288.76|285.86|288.64|285.74|25
1645525790000|2022-02-22 10:29:50|288.75|285.85|288.62|285.72|288.77|285.87|288.6|285.7|22
1645525800000|2022-02-22 10:30:00|288.64|285.74|288.49|285.59|288.75|285.85|288.43|285.53|34
1645525810000|2022-02-22 10:30:10|288.46|285.56|288.37|285.47|288.48|285.58|288.35|285.45|24
1645525820000|2022-02-22 10:30:20|288.36|285.46|288.28|285.38|288.4|285.5|288.28|285.38|22
1645525830000|2022-02-22 10:30:30|288.27|285.37|288.3|285.4|288.33|285.43|288.27|285.37|22
1645525840000|2022-02-22 10:30:40|288.27|285.37|288.27|285.37|288.3|285.4|288.21|285.31|19
1645525850000|2022-02-22 10:30:50|288.22|285.32|288.25|285.35|288.26|285.36|288.08|285.18|29
1645525860000|2022-02-22 10:31:00|288.24|285.34|288.13|285.23|288.29|285.39|288.13|285.23|26
1645525870000|2022-02-22 10:31:10|288.16|285.26|288.14|285.24|288.21|285.31|288.13|285.23|24
1645525880000|2022-02-22 10:31:20|288.18|285.28|288.09|285.19|288.18|285.28|288.09|285.19|18
1645525890000|2022-02-22 10:31:30|288.08|285.18|288.11|285.21|288.15|285.25|288.04|285.14|14
1645525900000|2022-02-22 10:31:40|288.12|285.22|288.16|285.26|288.2|285.3|288.04|285.14|26
1645525910000|2022-02-22 10:31:50|288.17|285.27|288.16|285.26|288.19|285.29|288.13|285.23|21
1645525920000|2022-02-22 10:32:00|288.17|285.27|288.14|285.24|288.22|285.32|288.1|285.2|25
1645525930000|2022-02-22 10:32:10|288.15|285.25|288.13|285.23|288.16|285.26|288.1|285.2|19
1645525940000|2022-02-22 10:32:20|288.12|285.22|288.15|285.25|288.16|285.26|288.12|285.22|15
1645525950000|2022-02-22 10:32:30|288.17|285.27|288.08|285.18|288.17|285.27|288.08|285.18|21
1645525960000|2022-02-22 10:32:40|288.09|285.19|287.99|285.09|288.09|285.19|287.87|284.97|23
1645525970000|2022-02-22 10:32:50|287.98|285.08|287.93|285.03|288|285.1|287.9|285|22
1645525980000|2022-02-22 10:33:00|287.92|285.02|287.81|284.91|287.97|285.07|287.81|284.91|21
1645525990000|2022-02-22 10:33:10|287.8|284.9|287.79|284.89|287.86|284.96|287.77|284.87|20
1645526000000|2022-02-22 10:33:20|287.77|284.87|287.88|284.98|287.89|284.99|287.77|284.87|19
1645526010000|2022-02-22 10:33:30|287.86|284.96|287.8|284.9|287.88|284.98|287.8|284.9|16
1645526020000|2022-02-22 10:33:40|287.78|284.88|287.76|284.86|287.82|284.92|287.75|284.85|16
1645526030000|2022-02-22 10:33:50|287.75|284.85|287.73|284.83|287.77|284.87|287.7|284.8|20
1645526040000|2022-02-22 10:34:00|287.71|284.81|287.39|284.49|287.73|284.83|287.39|284.49|25
1645526050000|2022-02-22 10:34:10|287.43|284.53|287.22|284.32|287.44|284.54|287.19|284.29|21
1645526060000|2022-02-22 10:34:20|287.23|284.33|287.24|284.34|287.26|284.36|287.17|284.27|20
1645526070000|2022-02-22 10:34:30|287.23|284.33|287.23|284.33|287.27|284.37|287.19|284.29|29
1645526080000|2022-02-22 10:34:40|287.24|284.34|287.22|284.32|287.26|284.36|287.16|284.26|23
1645526090000|2022-02-22 10:34:50|287.2|284.3|287.15|284.25|287.23|284.33|287.14|284.24|20
1645526100000|2022-02-22 10:35:00|287.16|284.26|287.06|284.16|287.19|284.29|287.03|284.13|27
1645526110000|2022-02-22 10:35:10|287.09|284.19|287.06|284.16|287.15|284.25|287.06|284.16|15
1645526120000|2022-02-22 10:35:20|287.04|284.14|287.13|284.23|287.14|284.24|287.03|284.13|22
1645526130000|2022-02-22 10:35:30|287.12|284.22|287.14|284.24|287.26|284.36|287.12|284.22|31
1645526140000|2022-02-22 10:35:40|287.13|284.23|287.19|284.29|287.24|284.34|287.13|284.23|17
1645526150000|2022-02-22 10:35:50|287.15|284.25|287.15|284.25|287.19|284.29|287.12|284.22|24
1645526160000|2022-02-22 10:36:00|287.14|284.24|287.3|284.4|287.3|284.4|287.06|284.16|22
1645526170000|2022-02-22 10:36:10|287.31|284.41|287.43|284.53|287.43|284.53|287.22|284.32|23
1645526180000|2022-02-22 10:36:20|287.44|284.54|287.5|284.6|287.56|284.66|287.44|284.54|23
1645526190000|2022-02-22 10:36:30|287.51|284.61|287.49|284.59|287.53|284.63|287.46|284.56|20
1645526200000|2022-02-22 10:36:40|287.54|284.64|287.58|284.68|287.61|284.71|287.51|284.61|18
1645526210000|2022-02-22 10:36:50|287.53|284.63|287.47|284.57|287.54|284.64|287.45|284.55|29
1645526220000|2022-02-22 10:37:00|287.45|284.55|287.46|284.56|287.46|284.56|287.33|284.43|25
1645526230000|2022-02-22 10:37:10|287.43|284.53|287.46|284.56|287.47|284.57|287.4|284.5|23
1645526240000|2022-02-22 10:37:20|287.45|284.55|287.47|284.57|287.52|284.62|287.43|284.53|22
1645526250000|2022-02-22 10:37:30|287.48|284.58|287.78|284.88|287.8|284.9|287.44|284.54|24
1645526260000|2022-02-22 10:37:40|287.79|284.89|288.03|285.13|288.05|285.15|287.77|284.87|21
1645526270000|2022-02-22 10:37:50|288.04|285.14|288.02|285.12|288.1|285.2|288|285.1|15
1645526280000|2022-02-22 10:38:00|288.07|285.17|287.92|285.02|288.09|285.19|287.92|285.02|19
1645526290000|2022-02-22 10:38:10|287.93|285.03|288.07|285.17|288.1|285.2|287.93|285.03|15
1645526300000|2022-02-22 10:38:20|288.09|285.19|288.47|285.57|288.51|285.61|288.09|285.19|36
1645526310000|2022-02-22 10:38:30|288.49|285.59|288.71|285.81|288.73|285.83|288.48|285.58|36
1645526320000|2022-02-22 10:38:40|288.72|285.82|288.79|285.89|288.86|285.96|288.67|285.77|27
1645526330000|2022-02-22 10:38:50|288.81|285.91|288.88|285.98|289.01|286.11|288.81|285.91|23
1645526340000|2022-02-22 10:39:00|288.87|285.97|288.63|285.73|288.89|285.99|288.63|285.73|30
1645526350000|2022-02-22 10:39:10|288.62|285.72|288.61|285.71|288.62|285.72|288.51|285.61|29
1645526360000|2022-02-22 10:39:20|288.63|285.73|288.57|285.67|288.63|285.73|288.44|285.54|25
1645526370000|2022-02-22 10:39:30|288.58|285.68|288.57|285.67|288.61|285.71|288.53|285.63|29
1645526380000|2022-02-22 10:39:40|288.59|285.69|288.6|285.7|288.73|285.83|288.55|285.65|25
1645526390000|2022-02-22 10:39:50|288.61|285.71|288.77|285.87|288.83|285.93|288.61|285.71|16
1645526400000|2022-02-22 10:40:00|288.75|285.85|288.9|286|288.94|286.04|288.69|285.79|23
1645526410000|2022-02-22 10:40:10|288.88|285.98|288.9|286|288.93|286.03|288.86|285.96|26
1645526420000|2022-02-22 10:40:20|288.88|285.98|288.91|286.01|288.97|286.07|288.8|285.9|25
1645526430000|2022-02-22 10:40:30|288.92|286.02|289.37|286.47|289.41|286.51|288.92|286.02|26
1645526440000|2022-02-22 10:40:40|289.47|286.57|289.63|286.73|289.85|286.95|289.47|286.57|24
1645526450000|2022-02-22 10:40:50|289.6|286.7|289.76|286.86|289.78|286.88|289.57|286.67|30
1645526460000|2022-02-22 10:41:00|289.75|286.85|289.54|286.64|289.75|286.85|289.5|286.6|25
1645526470000|2022-02-22 10:41:10|289.57|286.67|289.85|286.95|289.95|287.05|289.57|286.67|31
1645526480000|2022-02-22 10:41:20|289.86|286.96|289.84|286.94|289.97|287.07|289.84|286.94|27
1645526490000|2022-02-22 10:41:30|289.8|286.9|289.72|286.82|289.8|286.9|289.47|286.57|31
1645526500000|2022-02-22 10:41:40|289.73|286.83|289.46|286.56|289.79|286.89|289.39|286.49|32
1645526510000|2022-02-22 10:41:50|289.48|286.58|289.64|286.74|289.67|286.77|289.46|286.56|24
1645526520000|2022-02-22 10:42:00|289.62|286.72|289.39|286.49|289.62|286.72|289.39|286.49|27
1645526530000|2022-02-22 10:42:10|289.38|286.48|289.37|286.47|289.39|286.49|289.29|286.39|20
1645526540000|2022-02-22 10:42:20|289.36|286.46|289.27|286.37|289.39|286.49|289.26|286.36|28
1645526550000|2022-02-22 10:42:30|289.25|286.35|289.11|286.21|289.26|286.36|289.07|286.17|23
1645526560000|2022-02-22 10:42:40|289.14|286.24|289.14|286.24|289.18|286.28|289.03|286.13|33
1645526570000|2022-02-22 10:42:50|289.15|286.25|289.35|286.45|289.41|286.51|289.14|286.24|29
1645526580000|2022-02-22 10:43:00|289.34|286.44|289.23|286.33|289.36|286.46|289.22|286.32|21
1645526590000|2022-02-22 10:43:10|289.22|286.32|289.15|286.25|289.22|286.32|289.12|286.22|17
1645526600000|2022-02-22 10:43:20|289.14|286.24|288.94|286.04|289.16|286.26|288.83|285.93|28
1645526610000|2022-02-22 10:43:30|288.9|286|288.81|285.91|288.93|286.03|288.72|285.82|27
1645526620000|2022-02-22 10:43:40|288.8|285.9|288.78|285.88|288.87|285.97|288.74|285.84|24
1645526630000|2022-02-22 10:43:50|288.79|285.89|288.92|286.02|288.98|286.08|288.75|285.85|25
1645526640000|2022-02-22 10:44:00|288.94|286.04|288.86|285.96|289.01|286.11|288.85|285.95|28
1645526650000|2022-02-22 10:44:10|288.85|285.95|288.86|285.96|288.89|285.99|288.84|285.94|16
1645526660000|2022-02-22 10:44:20|288.84|285.94|289.06|286.16|289.06|286.16|288.84|285.94|29
1645526670000|2022-02-22 10:44:30|289.1|286.2|289.05|286.15|289.14|286.24|289|286.1|29
1645526680000|2022-02-22 10:44:40|289.04|286.14|288.93|286.03|289.09|286.19|288.92|286.02|17
1645526690000|2022-02-22 10:44:50|288.94|286.04|288.93|286.03|288.94|286.04|288.9|286|9
1645526700000|2022-02-22 10:45:00|288.94|286.04|289.01|286.11|289.03|286.13|288.78|285.88|29
1645526710000|2022-02-22 10:45:10|289|286.1|288.82|285.92|289.02|286.12|288.8|285.9|25
1645526720000|2022-02-22 10:45:20|288.79|285.89|288.77|285.87|288.83|285.93|288.71|285.81|31
1645526730000|2022-02-22 10:45:30|288.76|285.86|288.65|285.75|288.76|285.86|288.63|285.73|23
1645526740000|2022-02-22 10:45:40|288.64|285.74|288.57|285.67|288.66|285.76|288.52|285.62|23
1645526750000|2022-02-22 10:45:50|288.56|285.66|288.56|285.66|288.58|285.68|288.5|285.6|21
1645526760000|2022-02-22 10:46:00|288.57|285.67|288.38|285.48|288.57|285.67|288.33|285.43|27
1645526770000|2022-02-22 10:46:10|288.37|285.47|288.29|285.39|288.44|285.54|288.29|285.39|21
1645526780000|2022-02-22 10:46:20|288.33|285.43|288.29|285.39|288.33|285.43|288.27|285.37|22
1645526790000|2022-02-22 10:46:30|288.3|285.4|288.97|286.07|289.22|286.32|288.3|285.4|34
1645526800000|2022-02-22 10:46:40|288.95|286.05|289.02|286.12|289.02|286.12|288.84|285.94|25
1645526810000|2022-02-22 10:46:50|289.01|286.11|289.05|286.15|289.08|286.18|288.92|286.02|22
1645526820000|2022-02-22 10:47:00|288.98|286.08|288.99|286.09|289.03|286.13|288.97|286.07|24
1645526830000|2022-02-22 10:47:10|288.98|286.08|289.02|286.12|289.04|286.14|288.9|286|28
1645526840000|2022-02-22 10:47:20|289.04|286.14|289.46|286.56|289.8|286.9|288.91|286.01|28
1645526850000|2022-02-22 10:47:30|289.47|286.57|289.79|286.89|289.79|286.89|289.47|286.57|25
1645526860000|2022-02-22 10:47:40|289.76|286.86|289.99|287.09|290.03|287.13|289.75|286.85|28
1645526870000|2022-02-22 10:47:50|289.83|286.93|289.9|287|289.93|287.03|289.71|286.81|20
1645526880000|2022-02-22 10:48:00|289.92|287.02|290.04|287.14|290.04|287.14|289.87|286.97|21
1645526890000|2022-02-22 10:48:10|290.06|287.16|290.3|287.4|290.34|287.44|290.06|287.16|22
1645526900000|2022-02-22 10:48:20|290.32|287.42|290.5|287.6|290.67|287.77|290.32|287.42|33
1645526910000|2022-02-22 10:48:30|290.51|287.61|290.5|287.6|290.6|287.7|290.48|287.58|29
1645526920000|2022-02-22 10:48:40|290.49|287.59|290.48|287.58|290.53|287.63|290.48|287.58|20
1645526930000|2022-02-22 10:48:50|290.49|287.59|290.49|287.59|290.52|287.62|290.48|287.58|12
1645526940000|2022-02-22 10:49:00|290.5|287.6|290.74|287.84|290.79|287.89|290.5|287.6|27
1645526950000|2022-02-22 10:49:10|290.75|287.85|290.66|287.76|290.76|287.86|290.66|287.76|23
1645526960000|2022-02-22 10:49:20|290.56|287.66|290.49|287.59|290.58|287.68|290.43|287.53|27
1645526970000|2022-02-22 10:49:30|290.46|287.56|290.38|287.48|290.56|287.66|290.38|287.48|20
1645526980000|2022-02-22 10:49:40|290.37|287.47|290.41|287.51|290.43|287.53|290.24|287.34|24
1645526990000|2022-02-22 10:49:50|290.4|287.5|290.21|287.31|290.4|287.5|290.16|287.26|17
1645527000000|2022-02-22 10:50:00|290.23|287.33|290.3|287.4|290.38|287.48|290.23|287.33|22
1645527010000|2022-02-22 10:50:10|290.32|287.42|290.21|287.31|290.32|287.42|290.21|287.31|22
1645527020000|2022-02-22 10:50:20|290.25|287.35|290.33|287.43|290.4|287.5|290.2|287.3|23
1645527030000|2022-02-22 10:50:30|290.31|287.41|290.72|287.82|290.72|287.82|290.31|287.41|26
1645527040000|2022-02-22 10:50:40|290.7|287.8|290.75|287.85|290.78|287.88|290.61|287.71|30
1645527050000|2022-02-22 10:50:50|290.76|287.86|290.95|288.05|290.99|288.09|290.71|287.81|25
1645527060000|2022-02-22 10:51:00|290.92|288.02|290.83|287.93|290.92|288.02|290.81|287.91|25
1645527070000|2022-02-22 10:51:10|290.76|287.86|290.72|287.82|290.81|287.91|290.69|287.79|21
1645527080000|2022-02-22 10:51:20|290.71|287.81|290.7|287.8|290.72|287.82|290.65|287.75|12
1645527090000|2022-02-22 10:51:30|290.71|287.81|290.57|287.67|290.71|287.81|290.53|287.63|15
1645527100000|2022-02-22 10:51:40|290.58|287.68|290.58|287.68|290.6|287.7|290.57|287.67|15
1645527110000|2022-02-22 10:51:50|290.59|287.69|290.73|287.83|290.77|287.87|290.59|287.69|15
1645527120000|2022-02-22 10:52:00|290.72|287.82|290.72|287.82|290.72|287.82|290.71|287.81|3
1645527130000|2022-02-22 10:52:10|290.73|287.83|290.75|287.85|290.75|287.85|290.61|287.71|24
1645527140000|2022-02-22 10:52:20|290.76|287.86|290.93|288.03|290.97|288.07|290.74|287.84|24
1645527150000|2022-02-22 10:52:30|290.94|288.04|290.99|288.09|291|288.1|290.94|288.04|18
1645527160000|2022-02-22 10:52:40|290.98|288.08|290.73|287.83|290.98|288.08|290.72|287.82|28
1645527170000|2022-02-22 10:52:50|290.74|287.84|290.9|288|290.91|288.01|290.73|287.83|31
1645527180000|2022-02-22 10:53:00|290.91|288.01|290.83|287.93|290.91|288.01|290.82|287.92|24
1645527190000|2022-02-22 10:53:10|290.82|287.92|290.95|288.05|290.99|288.09|290.78|287.88|18
1645527200000|2022-02-22 10:53:20|290.97|288.07|291.24|288.34|291.25|288.35|290.87|287.97|26
1645527210000|2022-02-22 10:53:30|291.28|288.38|291.3|288.4|291.4|288.5|291.24|288.34|25
1645527220000|2022-02-22 10:53:40|291.31|288.41|291.35|288.45|291.39|288.49|291.28|288.38|26
1645527230000|2022-02-22 10:53:50|291.34|288.44|291.2|288.3|291.34|288.44|291.19|288.29|19
1645527240000|2022-02-22 10:54:00|291.19|288.29|291.23|288.33|291.33|288.43|291.19|288.29|27
1645527250000|2022-02-22 10:54:10|291.22|288.32|291.3|288.4|291.31|288.41|291.21|288.31|23
1645527260000|2022-02-22 10:54:20|291.33|288.43|291.36|288.46|291.37|288.47|291.26|288.36|26
1645527270000|2022-02-22 10:54:30|291.38|288.48|291.37|288.47|291.41|288.51|291.29|288.39|21
1645527280000|2022-02-22 10:54:40|291.39|288.49|291.4|288.5|291.41|288.51|291.36|288.46|18
1645527290000|2022-02-22 10:54:50|291.41|288.51|291.4|288.5|291.55|288.65|291.4|288.5|24
1645527300000|2022-02-22 10:55:00|291.44|288.54|291.23|288.33|291.44|288.54|291.19|288.29|24
1645527310000|2022-02-22 10:55:10|291.27|288.37|291.02|288.12|291.27|288.37|291.01|288.11|22
1645527320000|2022-02-22 10:55:20|290.99|288.09|291.04|288.14|291.04|288.14|290.89|287.99|26
1645527330000|2022-02-22 10:55:30|291.03|288.13|291|288.1|291.04|288.14|290.99|288.09|12
1645527340000|2022-02-22 10:55:40|290.99|288.09|290.87|287.97|290.99|288.09|290.84|287.94|15
1645527350000|2022-02-22 10:55:50|290.88|287.98|290.87|287.97|290.89|287.99|290.8|287.9|16
1645527360000|2022-02-22 10:56:00|290.86|287.96|290.87|287.97|290.93|288.03|290.84|287.94|23
1645527370000|2022-02-22 10:56:10|290.88|287.98|290.71|287.81|290.89|287.99|290.7|287.8|24
1645527380000|2022-02-22 10:56:20|290.74|287.84|290.84|287.94|290.84|287.94|290.71|287.81|19
1645527390000|2022-02-22 10:56:30|290.81|287.91|290.96|288.06|291.05|288.15|290.81|287.91|20
1645527400000|2022-02-22 10:56:40|290.93|288.03|290.89|287.99|290.93|288.03|290.81|287.91|24
1645527410000|2022-02-22 10:56:50|290.88|287.98|290.86|287.96|290.9|288|290.85|287.95|23
1645527420000|2022-02-22 10:57:00|290.88|287.98|290.89|287.99|290.94|288.04|290.87|287.97|18
1645527430000|2022-02-22 10:57:10|290.9|288|291.08|288.18|291.08|288.18|290.86|287.96|24
1645527440000|2022-02-22 10:57:20|291.07|288.17|291.24|288.34|291.24|288.34|291.06|288.16|28
1645527450000|2022-02-22 10:57:30|291.27|288.37|291.21|288.31|291.27|288.37|291.17|288.27|15
1645527460000|2022-02-22 10:57:40|291.2|288.3|291.15|288.25|291.21|288.31|291.15|288.25|10
1645527470000|2022-02-22 10:57:50|291.14|288.24|291.59|288.69|291.59|288.69|291.11|288.21|30
1645527480000|2022-02-22 10:58:00|291.56|288.66|292.02|289.12|292.12|289.22|291.56|288.66|35
1645527490000|2022-02-22 10:58:10|292.03|289.13|292.17|289.27|292.24|289.34|292.02|289.12|33
1645527500000|2022-02-22 10:58:20|292.21|289.31|292.09|289.19|292.21|289.31|292.06|289.16|17
1645527510000|2022-02-22 10:58:30|292.1|289.2|291.98|289.08|292.13|289.23|291.97|289.07|19
1645527520000|2022-02-22 10:58:40|291.97|289.07|291.97|289.07|291.99|289.09|291.95|289.05|11
1645527530000|2022-02-22 10:58:50|291.95|289.05|291.97|289.07|291.98|289.08|291.81|288.91|27
1645527540000|2022-02-22 10:59:00|291.94|289.04|291.86|288.96|291.95|289.05|291.86|288.96|16
1645527550000|2022-02-22 10:59:10|291.87|288.97|291.72|288.82|291.91|289.01|291.68|288.78|22
1645527560000|2022-02-22 10:59:20|291.68|288.78|291.73|288.83|291.75|288.85|291.66|288.76|23
1645527570000|2022-02-22 10:59:30|291.72|288.82|291.72|288.82|291.8|288.9|291.69|288.79|24
1645527580000|2022-02-22 10:59:40|291.73|288.83|291.67|288.77|291.73|288.83|291.67|288.77|5
1645527590000|2022-02-22 10:59:50|291.65|288.75|291.66|288.76|291.72|288.82|291.61|288.71|25
1645527600000|2022-02-22 11:00:00|291.68|288.78|291.66|288.76|291.79|288.89|291.65|288.75|22
1645527610000|2022-02-22 11:00:10|291.64|288.74|291.57|288.67|291.68|288.78|291.55|288.65|13
1645527620000|2022-02-22 11:00:20|291.47|288.57|291.55|288.65|291.58|288.68|291.47|288.57|13
1645527630000|2022-02-22 11:00:30|291.59|288.69|291.56|288.66|291.65|288.75|291.51|288.61|29
1645527640000|2022-02-22 11:00:40|291.63|288.73|291.22|288.32|291.63|288.73|291.22|288.32|26
1645527650000|2022-02-22 11:00:50|291.25|288.35|291.15|288.25|291.26|288.36|291.13|288.23|16
1645527660000|2022-02-22 11:01:00|291.16|288.26|291.13|288.23|291.3|288.4|291.09|288.19|26
1645527670000|2022-02-22 11:01:10|291.11|288.21|291.05|288.15|291.11|288.21|290.92|288.02|28
1645527680000|2022-02-22 11:01:20|291.04|288.14|291.15|288.25|291.27|288.37|291|288.1|27
1645527690000|2022-02-22 11:01:30|291.13|288.23|291.28|288.38|291.29|288.39|291.13|288.23|23
1645527700000|2022-02-22 11:01:40|291.29|288.39|291.33|288.43|291.38|288.48|291.28|288.38|23
1645527710000|2022-02-22 11:01:50|291.32|288.42|291.4|288.5|291.4|288.5|291.26|288.36|24
1645527720000|2022-02-22 11:02:00|291.42|288.52|291.6|288.7|291.6|288.7|291.42|288.52|16
1645527730000|2022-02-22 11:02:10|291.61|288.71|291.73|288.83|291.73|288.83|291.57|288.67|12
1645527740000|2022-02-22 11:02:20|291.75|288.85|291.7|288.8|291.75|288.85|291.69|288.79|16
1645527750000|2022-02-22 11:02:30|291.68|288.78|291.67|288.77|291.69|288.79|291.67|288.77|7
1645527760000|2022-02-22 11:02:40|291.69|288.79|291.85|288.95|291.85|288.95|291.66|288.76|26
1645527770000|2022-02-22 11:02:50|291.88|288.98|292.12|289.22|292.14|289.24|291.83|288.93|23
1645527780000|2022-02-22 11:03:00|292.13|289.23|292.19|289.29|292.19|289.29|292.07|289.17|23
1645527790000|2022-02-22 11:03:10|292.18|289.28|292.55|289.65|292.56|289.66|292.18|289.28|27
1645527800000|2022-02-22 11:03:20|292.54|289.64|292.49|289.59|292.57|289.67|292.49|289.59|15
1645527810000|2022-02-22 11:03:30|292.5|289.6|292.55|289.65|292.56|289.66|292.5|289.6|9
1645527820000|2022-02-22 11:03:40|292.56|289.66|292.61|289.71|292.64|289.74|292.56|289.66|15
1645527830000|2022-02-22 11:03:50|292.58|289.68|292.32|289.42|292.64|289.74|292.32|289.42|22
1645527840000|2022-02-22 11:04:00|292.31|289.41|292.28|289.38|292.31|289.41|292.24|289.34|16
1645527850000|2022-02-22 11:04:10|292.27|289.37|292.21|289.31|292.27|289.37|292.21|289.31|10
1645527860000|2022-02-22 11:04:20|292.22|289.32|292.23|289.33|292.27|289.37|292.2|289.3|13
1645527870000|2022-02-22 11:04:30|292.26|289.36|292.23|289.33|292.26|289.36|292.23|289.33|10
1645527880000|2022-02-22 11:04:40|292.24|289.34|292.23|289.33|292.24|289.34|292.23|289.33|12
1645527890000|2022-02-22 11:04:50|292.26|289.36|292.24|289.34|292.3|289.4|292.24|289.34|10
1645527900000|2022-02-22 11:05:00|292.23|289.33|291.95|289.05|292.23|289.33|291.95|289.05|17
1645527910000|2022-02-22 11:05:10|291.94|289.04|291.79|288.89|291.94|289.04|291.79|288.89|21
1645527920000|2022-02-22 11:05:20|291.8|288.9|291.86|288.96|291.86|288.96|291.71|288.81|24
1645527930000|2022-02-22 11:05:30|291.87|288.97|291.88|288.98|291.88|288.98|291.86|288.96|8
1645527940000|2022-02-22 11:05:40|291.87|288.97|291.72|288.82|291.87|288.97|291.72|288.82|11
1645527950000|2022-02-22 11:05:50|291.7|288.8|291.51|288.61|291.72|288.82|291.5|288.6|22
1645527960000|2022-02-22 11:06:00|291.5|288.6|291.37|288.47|291.51|288.61|291.31|288.41|26
1645527970000|2022-02-22 11:06:10|291.38|288.48|291.29|288.39|291.38|288.48|291.28|288.38|15
1645527980000|2022-02-22 11:06:20|291.28|288.38|291.15|288.25|291.29|288.39|291.13|288.23|20
1645527990000|2022-02-22 11:06:30|291.17|288.27|291.13|288.23|291.17|288.27|291.11|288.21|26
1645528000000|2022-02-22 11:06:40|291.14|288.24|291.19|288.29|291.22|288.32|291.11|288.21|16
1645528010000|2022-02-22 11:06:50|291.18|288.28|291.51|288.61|291.51|288.61|291.16|288.26|21
1645528020000|2022-02-22 11:07:00|291.52|288.62|291.14|288.24|291.53|288.63|291.13|288.23|27
1645528030000|2022-02-22 11:07:10|291.13|288.23|291.11|288.21|291.15|288.25|291.08|288.18|14
1645528040000|2022-02-22 11:07:20|291.1|288.2|291.15|288.25|291.17|288.27|291.1|288.2|18
1645528050000|2022-02-22 11:07:30|291.17|288.27|291.37|288.47|291.39|288.49|291.1|288.2|34
1645528060000|2022-02-22 11:07:40|291.35|288.45|291.34|288.44|291.35|288.45|291.32|288.42|17
1645528070000|2022-02-22 11:07:50|291.35|288.45|291.11|288.21|291.42|288.52|291.1|288.2|25
1645528080000|2022-02-22 11:08:00|291.1|288.2|291.12|288.22|291.14|288.24|291|288.1|30
1645528090000|2022-02-22 11:08:10|291.16|288.26|291.24|288.34|291.42|288.52|291.16|288.26|35
1645528100000|2022-02-22 11:08:20|291.22|288.32|291.26|288.36|291.28|288.38|291.22|288.32|15
1645528110000|2022-02-22 11:08:30|291.27|288.37|291.16|288.26|291.35|288.45|291.16|288.26|16
1645528120000|2022-02-22 11:08:40|291.11|288.21|291.18|288.28|291.18|288.28|291.1|288.2|13
1645528130000|2022-02-22 11:08:50|291.19|288.29|291.14|288.24|291.24|288.34|291.1|288.2|24
1645528140000|2022-02-22 11:09:00|291.13|288.23|291.06|288.16|291.13|288.23|291.02|288.12|15
1645528150000|2022-02-22 11:09:10|291.07|288.17|291.1|288.2|291.12|288.22|291.07|288.17|12
1645528160000|2022-02-22 11:09:20|291.11|288.21|291.14|288.24|291.14|288.24|291.1|288.2|9
1645528170000|2022-02-22 11:09:30|291.08|288.18|291.16|288.26|291.28|288.38|291.08|288.18|18
1645528180000|2022-02-22 11:09:40|291.17|288.27|290.99|288.09|291.22|288.32|290.99|288.09|29
1645528190000|2022-02-22 11:09:50|290.98|288.08|290.98|288.08|291|288.1|290.94|288.04|28
1645528200000|2022-02-22 11:10:00|290.99|288.09|291.11|288.21|291.12|288.22|290.98|288.08|13
1645528210000|2022-02-22 11:10:10|291.04|288.14|290.76|287.86|291.05|288.15|290.76|287.86|19
1645528220000|2022-02-22 11:10:20|290.77|287.87|290.69|287.79|290.77|287.87|290.68|287.78|13
1645528230000|2022-02-22 11:10:30|290.68|287.78|290.71|287.81|290.73|287.83|290.66|287.76|14
1645528240000|2022-02-22 11:10:40|290.72|287.82|290.66|287.76|290.75|287.85|290.63|287.73|26
1645528250000|2022-02-22 11:10:50|290.67|287.77|290.5|287.6|290.67|287.77|290.5|287.6|18
1645528260000|2022-02-22 11:11:00|290.49|287.59|290.61|287.71|290.61|287.71|290.49|287.59|13
1645528270000|2022-02-22 11:11:10|290.59|287.69|290.61|287.71|290.61|287.71|290.59|287.69|4
1645528280000|2022-02-22 11:11:20|290.62|287.72|290.85|287.95|290.85|287.95|290.62|287.72|19
1645528290000|2022-02-22 11:11:30|290.8|287.9|290.87|287.97|290.87|287.97|290.78|287.88|11
1645528300000|2022-02-22 11:11:40|290.88|287.98|290.98|288.08|290.99|288.09|290.88|287.98|14
1645528310000|2022-02-22 11:11:50|290.99|288.09|291|288.1|291.03|288.13|290.98|288.08|13
1645528320000|2022-02-22 11:12:00|291.04|288.14|291.14|288.24|291.18|288.28|290.99|288.09|18
1645528330000|2022-02-22 11:12:10|291.17|288.27|291.21|288.31|291.21|288.31|291.09|288.19|18
1645528340000|2022-02-22 11:12:20|291.16|288.26|291.31|288.41|291.31|288.41|291.16|288.26|12
1645528350000|2022-02-22 11:12:30|291.3|288.4|291.24|288.34|291.32|288.42|291.1|288.2|23
1645528360000|2022-02-22 11:12:40|291.23|288.33|291.07|288.17|291.23|288.33|290.93|288.03|20
1645528370000|2022-02-22 11:12:50|291.1|288.2|290.99|288.09|291.2|288.3|290.96|288.06|28
1645528380000|2022-02-22 11:13:00|291.05|288.15|291.14|288.24|291.15|288.25|290.98|288.08|23
1645528390000|2022-02-22 11:13:10|291.1|288.2|291.14|288.24|291.15|288.25|291.09|288.19|14
1645528400000|2022-02-22 11:13:20|291.13|288.23|291.25|288.35|291.25|288.35|291.05|288.15|14
1645528410000|2022-02-22 11:13:30|291.3|288.4|291.38|288.48|291.38|288.48|291.3|288.4|21
1645528420000|2022-02-22 11:13:40|291.4|288.5|291.58|288.68|291.58|288.68|291.36|288.46|27
1645528430000|2022-02-22 11:13:50|291.57|288.67|291.52|288.62|291.57|288.67|291.46|288.56|16
1645528440000|2022-02-22 11:14:00|291.51|288.61|291.36|288.46|291.52|288.62|291.34|288.44|11
1645528450000|2022-02-22 11:14:10|291.35|288.45|291.26|288.36|291.35|288.45|291.25|288.35|16
1645528460000|2022-02-22 11:14:20|291.25|288.35|291.21|288.31|291.25|288.35|291.21|288.31|23
1645528470000|2022-02-22 11:14:30|291.2|288.3|291.05|288.15|291.23|288.33|291.05|288.15|24
1645528480000|2022-02-22 11:14:40|291.04|288.14|291.06|288.16|291.06|288.16|291.03|288.13|7
1645528490000|2022-02-22 11:14:50|291.03|288.13|291.03|288.13|291.14|288.24|291.02|288.12|24
1645528500000|2022-02-22 11:15:00|291.04|288.14|291.08|288.18|291.17|288.27|291.04|288.14|16
1645528510000|2022-02-22 11:15:10|291.09|288.19|290.96|288.06|291.1|288.2|290.96|288.06|16
1645528520000|2022-02-22 11:15:20|290.94|288.04|290.79|287.89|290.94|288.04|290.79|287.89|16
1645528530000|2022-02-22 11:15:30|290.78|287.88|290.51|287.61|290.79|287.89|290.5|287.6|23
1645528540000|2022-02-22 11:15:40|290.5|287.6|290.36|287.46|290.55|287.65|290.36|287.46|20
1645528550000|2022-02-22 11:15:50|290.47|287.57|290.67|287.77|290.69|287.79|290.47|287.57|21
1645528560000|2022-02-22 11:16:00|290.66|287.76|290.65|287.75|290.7|287.8|290.63|287.73|16
1645528570000|2022-02-22 11:16:10|290.67|287.77|290.64|287.74|290.68|287.78|290.63|287.73|15
1645528580000|2022-02-22 11:16:20|290.63|287.73|290.74|287.84|290.77|287.87|290.61|287.71|13
1645528590000|2022-02-22 11:16:30|290.75|287.85|290.75|287.85|290.83|287.93|290.7|287.8|25
1645528600000|2022-02-22 11:16:40|290.76|287.86|290.73|287.83|290.84|287.94|290.71|287.81|21
1645528610000|2022-02-22 11:16:50|290.74|287.84|290.71|287.81|290.76|287.86|290.71|287.81|20
1645528620000|2022-02-22 11:17:00|290.72|287.82|290.82|287.92|290.82|287.92|290.7|287.8|15
1645528630000|2022-02-22 11:17:10|290.83|287.93|291.01|288.11|291.01|288.11|290.82|287.92|15
1645528640000|2022-02-22 11:17:20|291.02|288.12|290.91|288.01|291.04|288.14|290.88|287.98|16
1645528650000|2022-02-22 11:17:30|290.9|288|291.04|288.14|291.04|288.14|290.89|287.99|20
1645528660000|2022-02-22 11:17:40|291.01|288.11|291.19|288.29|291.19|288.29|291.01|288.11|20
1645528670000|2022-02-22 11:17:50|291.21|288.31|291.13|288.23|291.21|288.31|291.13|288.23|21
1645528680000|2022-02-22 11:18:00|291.12|288.22|290.9|288|291.14|288.24|290.86|287.96|14
1645528690000|2022-02-22 11:18:10|290.92|288.02|290.83|287.93|290.92|288.02|290.82|287.92|14
1645528700000|2022-02-22 11:18:20|290.84|287.94|290.94|288.04|290.94|288.04|290.83|287.93|18
1645528710000|2022-02-22 11:18:30|290.95|288.05|291.03|288.13|291.08|288.18|290.91|288.01|26
1645528720000|2022-02-22 11:18:40|291.01|288.11|291|288.1|291.05|288.15|291|288.1|19
1645528730000|2022-02-22 11:18:50|291.02|288.12|291.06|288.16|291.06|288.16|290.97|288.07|24
1645528740000|2022-02-22 11:19:00|291.08|288.18|291.2|288.3|291.27|288.37|291.08|288.18|20
1645528750000|2022-02-22 11:19:10|291.22|288.32|291.16|288.26|291.22|288.32|291.15|288.25|15
1645528760000|2022-02-22 11:19:20|291.15|288.25|290.97|288.07|291.15|288.25|290.93|288.03|24
1645528770000|2022-02-22 11:19:30|290.98|288.08|290.89|287.99|290.98|288.08|290.83|287.93|21
1645528780000|2022-02-22 11:19:40|290.87|287.97|291.05|288.15|291.09|288.19|290.86|287.96|23
1645528790000|2022-02-22 11:19:50|291.06|288.16|291.11|288.21|291.12|288.22|291.06|288.16|15
1645528800000|2022-02-22 11:20:00|291.1|288.2|291.11|288.21|291.12|288.22|291.1|288.2|7
1645528810000|2022-02-22 11:20:10|291.12|288.22|290.97|288.07|291.12|288.22|290.97|288.07|16
1645528820000|2022-02-22 11:20:20|290.96|288.06|290.84|287.94|290.96|288.06|290.84|287.94|7
1645528830000|2022-02-22 11:20:30|290.8|287.9|291.1|288.2|291.1|288.2|290.8|287.9|18
1645528840000|2022-02-22 11:20:40|291.15|288.25|291.33|288.43|291.36|288.46|291.11|288.21|27
1645528850000|2022-02-22 11:20:50|291.34|288.44|291.34|288.44|291.37|288.47|291.3|288.4|20
1645528860000|2022-02-22 11:21:00|291.29|288.39|291.24|288.34|291.34|288.44|291.24|288.34|11
1645528870000|2022-02-22 11:21:10|291.23|288.33|291.09|288.19|291.23|288.33|291.04|288.14|18
1645528880000|2022-02-22 11:21:20|291.08|288.18|291.09|288.19|291.09|288.19|291.08|288.18|6
1645528890000|2022-02-22 11:21:30|291.08|288.18|291.17|288.27|291.18|288.28|291.08|288.18|14
1645528900000|2022-02-22 11:21:40|291.19|288.29|291.17|288.27|291.21|288.31|291.13|288.23|15
1645528910000|2022-02-22 11:21:50|291.16|288.26|291.13|288.23|291.18|288.28|291.07|288.17|17
1645528920000|2022-02-22 11:22:00|291.14|288.24|291.1|288.2|291.16|288.26|291.09|288.19|22
1645528930000|2022-02-22 11:22:10|291.09|288.19|291.14|288.24|291.14|288.24|291.09|288.19|11
1645528940000|2022-02-22 11:22:20|291.13|288.23|291.14|288.24|291.14|288.24|291.09|288.19|13
1645528950000|2022-02-22 11:22:30|291.12|288.22|291.15|288.25|291.15|288.25|291.1|288.2|8
1645528960000|2022-02-22 11:22:40|291.13|288.23|291.02|288.12|291.14|288.24|290.99|288.09|20
1645528970000|2022-02-22 11:22:50|291|288.1|290.97|288.07|291|288.1|290.94|288.04|15
1645528980000|2022-02-22 11:23:00|290.96|288.06|290.87|287.97|290.97|288.07|290.84|287.94|17
1645528990000|2022-02-22 11:23:10|290.86|287.96|290.86|287.96|290.86|287.96|290.84|287.94|14
1645529000000|2022-02-22 11:23:20|290.85|287.95|290.75|287.85|290.86|287.96|290.74|287.84|20
1645529010000|2022-02-22 11:23:30|290.68|287.78|290.6|287.7|290.68|287.78|290.6|287.7|11
1645529020000|2022-02-22 11:23:40|290.62|287.72|290.66|287.76|290.67|287.77|290.58|287.68|20
1645529030000|2022-02-22 11:23:50|290.65|287.75|290.61|287.71|290.66|287.76|290.57|287.67|11
1645529040000|2022-02-22 11:24:00|290.62|287.72|290.66|287.76|290.68|287.78|290.62|287.72|6
1645529050000|2022-02-22 11:24:10|290.67|287.77|290.67|287.77|290.67|287.77|290.67|287.77|1
1645529060000|2022-02-22 11:24:20|290.66|287.76|290.85|287.95|290.85|287.95|290.64|287.74|9
1645529070000|2022-02-22 11:24:30|290.87|287.97|290.77|287.87|290.88|287.98|290.77|287.87|23
1645529080000|2022-02-22 11:24:40|290.81|287.91|290.78|287.88|290.84|287.94|290.78|287.88|14
1645529090000|2022-02-22 11:24:50|290.79|287.89|290.81|287.91|290.84|287.94|290.79|287.89|14
1645529100000|2022-02-22 11:25:00|290.8|287.9|290.85|287.95|290.87|287.97|290.8|287.9|8
1645529110000|2022-02-22 11:25:10|290.84|287.94|290.8|287.9|290.87|287.97|290.78|287.88|24
1645529120000|2022-02-22 11:25:20|290.79|287.89|290.68|287.78|290.79|287.89|290.67|287.77|20
1645529130000|2022-02-22 11:25:30|290.69|287.79|290.65|287.75|290.69|287.79|290.65|287.75|21
1645529140000|2022-02-22 11:25:40|290.66|287.76|290.69|287.79|290.7|287.8|290.65|287.75|12
1645529150000|2022-02-22 11:25:50|290.67|287.77|290.61|287.71|290.67|287.77|290.6|287.7|7
1645529160000|2022-02-22 11:26:00|290.59|287.69|290.54|287.64|290.61|287.71|290.52|287.62|16
1645529170000|2022-02-22 11:26:10|290.55|287.65|290.48|287.58|290.56|287.66|290.47|287.57|25
1645529180000|2022-02-22 11:26:20|290.49|287.59|290.58|287.68|290.58|287.68|290.49|287.59|15
1645529190000|2022-02-22 11:26:30|290.56|287.66|290.56|287.66|290.59|287.69|290.54|287.64|18
1645529200000|2022-02-22 11:26:40|290.55|287.65|290.5|287.6|290.55|287.65|290.5|287.6|11
1645529210000|2022-02-22 11:26:50|290.52|287.62|290.16|287.26|290.52|287.62|290.15|287.25|26
1645529220000|2022-02-22 11:27:00|290.15|287.25|290.29|287.39|290.29|287.39|290.15|287.25|28
1645529230000|2022-02-22 11:27:10|290.31|287.41|290.35|287.45|290.42|287.52|290.31|287.41|33
1645529240000|2022-02-22 11:27:20|290.36|287.46|290.3|287.4|290.38|287.48|290.27|287.37|23
1645529250000|2022-02-22 11:27:30|290.31|287.41|290.41|287.51|290.45|287.55|290.31|287.41|23
1645529260000|2022-02-22 11:27:40|290.4|287.5|290.31|287.41|290.42|287.52|290.31|287.41|18
1645529270000|2022-02-22 11:27:50|290.33|287.43|290.37|287.47|290.39|287.49|290.32|287.42|26
1645529280000|2022-02-22 11:28:00|290.4|287.5|290.58|287.68|290.6|287.7|290.36|287.46|23
1645529290000|2022-02-22 11:28:10|290.59|287.69|290.45|287.55|290.6|287.7|290.42|287.52|27
1645529300000|2022-02-22 11:28:20|290.46|287.56|290.51|287.61|290.52|287.62|290.42|287.52|21
1645529310000|2022-02-22 11:28:30|290.53|287.63|290.42|287.52|290.55|287.65|290.38|287.48|21
1645529320000|2022-02-22 11:28:40|290.44|287.54|290.49|287.59|290.56|287.66|290.41|287.51|23
1645529330000|2022-02-22 11:28:50|290.48|287.58|290.36|287.46|290.55|287.65|290.36|287.46|22
1645529340000|2022-02-22 11:29:00|290.34|287.44|290.31|287.41|290.35|287.45|290.28|287.38|20
1645529350000|2022-02-22 11:29:10|290.3|287.4|290.28|287.38|290.32|287.42|290.26|287.36|17
1645529360000|2022-02-22 11:29:20|290.26|287.36|290.3|287.4|290.32|287.42|290.26|287.36|12
1645529370000|2022-02-22 11:29:30|290.29|287.39|290.26|287.36|290.35|287.45|290.26|287.36|18
1645529380000|2022-02-22 11:29:40|290.25|287.35|290.12|287.22|290.25|287.35|290.11|287.21|12
1645529390000|2022-02-22 11:29:50|290.14|287.24|290.16|287.26|290.18|287.28|290.07|287.17|26
1645529400000|2022-02-22 11:30:00|290.13|287.23|290.04|287.14|290.18|287.28|290.04|287.14|26
1645529410000|2022-02-22 11:30:10|290.07|287.17|290.06|287.16|290.13|287.23|290.05|287.15|20
1645529420000|2022-02-22 11:30:20|290.08|287.18|290.01|287.11|290.09|287.19|290.01|287.11|18
1645529430000|2022-02-22 11:30:30|290|287.1|289.96|287.06|290.05|287.15|289.96|287.06|23
1645529440000|2022-02-22 11:30:40|289.95|287.05|289.72|286.82|289.95|287.05|289.72|286.82|28
1645529450000|2022-02-22 11:30:50|289.73|286.83|289.55|286.65|289.73|286.83|289.53|286.63|13
1645529460000|2022-02-22 11:31:00|289.6|286.7|289.54|286.64|289.63|286.73|289.54|286.64|20
1645529470000|2022-02-22 11:31:10|289.56|286.66|289.89|286.99|289.91|287.01|289.5|286.6|27
1645529480000|2022-02-22 11:31:20|289.91|287.01|289.52|286.62|289.91|287.01|289.48|286.58|23
1645529490000|2022-02-22 11:31:30|289.53|286.63|289.68|286.78|289.68|286.78|289.53|286.63|23
1645529500000|2022-02-22 11:31:40|289.61|286.71|289.72|286.82|289.72|286.82|289.61|286.71|17
1645529510000|2022-02-22 11:31:50|289.71|286.81|289.66|286.76|289.71|286.81|289.64|286.74|23
1645529520000|2022-02-22 11:32:00|289.69|286.79|289.93|287.03|289.93|287.03|289.69|286.79|22
1645529530000|2022-02-22 11:32:10|289.92|287.02|290.01|287.11|290.04|287.14|289.88|286.98|30
1645529540000|2022-02-22 11:32:20|290.02|287.12|289.9|287|290.04|287.14|289.9|287|21
1645529550000|2022-02-22 11:32:30|289.92|287.02|289.92|287.02|290|287.1|289.92|287.02|24
1645529560000|2022-02-22 11:32:40|289.9|287|289.89|286.99|289.96|287.06|289.87|286.97|28
1645529570000|2022-02-22 11:32:50|289.92|287.02|289.99|287.09|290.01|287.11|289.89|286.99|28
1645529580000|2022-02-22 11:33:00|289.97|287.07|289.94|287.04|289.99|287.09|289.93|287.03|20
1645529590000|2022-02-22 11:33:10|289.97|287.07|289.73|286.83|289.97|287.07|289.72|286.82|24
1645529600000|2022-02-22 11:33:20|289.74|286.84|289.79|286.89|289.81|286.91|289.71|286.81|28
1645529610000|2022-02-22 11:33:30|289.83|286.93|289.88|286.98|289.89|286.99|289.82|286.92|27
1645529620000|2022-02-22 11:33:40|289.87|286.97|289.85|286.95|289.97|287.07|289.83|286.93|24
1645529630000|2022-02-22 11:33:50|289.84|286.94|289.81|286.91|289.84|286.94|289.79|286.89|11
1645529640000|2022-02-22 11:34:00|289.82|286.92|289.78|286.88|289.86|286.96|289.75|286.85|18
1645529650000|2022-02-22 11:34:10|289.77|286.87|289.81|286.91|289.85|286.95|289.77|286.87|20
1645529660000|2022-02-22 11:34:20|289.82|286.92|289.85|286.95|289.85|286.95|289.75|286.85|21
1645529670000|2022-02-22 11:34:30|289.83|286.93|289.93|287.03|289.93|287.03|289.82|286.92|19
1645529680000|2022-02-22 11:34:40|289.92|287.02|289.9|287|289.94|287.04|289.74|286.84|28
1645529690000|2022-02-22 11:34:50|289.89|286.99|289.81|286.91|289.9|287|289.8|286.9|23
1645529700000|2022-02-22 11:35:00|289.82|286.92|289.83|286.93|289.84|286.94|289.75|286.85|16
1645529710000|2022-02-22 11:35:10|289.79|286.89|289.81|286.91|289.85|286.95|289.78|286.88|19
1645529720000|2022-02-22 11:35:20|289.82|286.92|289.65|286.75|289.82|286.92|289.63|286.73|22
1645529730000|2022-02-22 11:35:30|289.64|286.74|289.6|286.7|289.67|286.77|289.58|286.68|20
1645529740000|2022-02-22 11:35:40|289.61|286.71|289.65|286.75|289.72|286.82|289.61|286.71|24
1645529750000|2022-02-22 11:35:50|289.66|286.76|289.61|286.71|289.66|286.76|289.61|286.71|15
1645529760000|2022-02-22 11:36:00|289.6|286.7|289.57|286.67|289.61|286.71|289.54|286.64|23
1645529770000|2022-02-22 11:36:10|289.58|286.68|289.61|286.71|289.62|286.72|289.53|286.63|21
1645529780000|2022-02-22 11:36:20|289.6|286.7|289.8|286.9|289.81|286.91|289.6|286.7|17
1645529790000|2022-02-22 11:36:30|289.81|286.91|289.82|286.92|289.89|286.99|289.81|286.91|21
1645529800000|2022-02-22 11:36:40|289.81|286.91|289.8|286.9|289.83|286.93|289.76|286.86|25
1645529810000|2022-02-22 11:36:50|289.82|286.92|289.65|286.75|289.83|286.93|289.64|286.74|23
1645529820000|2022-02-22 11:37:00|289.66|286.76|289.66|286.76|289.7|286.8|289.63|286.73|17
1645529830000|2022-02-22 11:37:10|289.63|286.73|289.63|286.73|289.64|286.74|289.58|286.68|18
1645529840000|2022-02-22 11:37:20|289.64|286.74|289.64|286.74|289.66|286.76|289.6|286.7|15
1645529850000|2022-02-22 11:37:30|289.68|286.78|289.75|286.85|289.78|286.88|289.68|286.78|17
1645529860000|2022-02-22 11:37:40|289.77|286.87|289.8|286.9|289.82|286.92|289.77|286.87|13
1645529870000|2022-02-22 11:37:50|289.76|286.86|289.7|286.8|289.82|286.92|289.67|286.77|15
1645529880000|2022-02-22 11:38:00|289.69|286.79|289.71|286.81|289.71|286.81|289.66|286.76|7
1645529890000|2022-02-22 11:38:10|289.72|286.82|289.77|286.87|289.8|286.9|289.72|286.82|23
1645529900000|2022-02-22 11:38:20|289.76|286.86|289.71|286.81|289.81|286.91|289.67|286.77|23
1645529910000|2022-02-22 11:38:30|289.74|286.84|289.57|286.67|289.74|286.84|289.57|286.67|22
1645529920000|2022-02-22 11:38:40|289.61|286.71|289.56|286.66|289.61|286.71|289.55|286.65|20
1645529930000|2022-02-22 11:38:50|289.62|286.72|289.58|286.68|289.64|286.74|289.57|286.67|22
1645529940000|2022-02-22 11:39:00|289.54|286.64|289.55|286.65|289.59|286.69|289.52|286.62|23
1645529950000|2022-02-22 11:39:10|289.54|286.64|289.52|286.62|289.58|286.68|289.5|286.6|22
1645529960000|2022-02-22 11:39:20|289.53|286.63|289.53|286.63|289.55|286.65|289.5|286.6|24
1645529970000|2022-02-22 11:39:30|289.49|286.59|289.52|286.62|289.58|286.68|289.45|286.55|27
1645529980000|2022-02-22 11:39:40|289.51|286.61|289.52|286.62|289.55|286.65|289.5|286.6|21
1645529990000|2022-02-22 11:39:50|289.53|286.63|289.61|286.71|289.64|286.74|289.52|286.62|27
1645530000000|2022-02-22 11:40:00|289.62|286.72|289.96|287.06|289.96|287.06|289.62|286.72|28
1645530010000|2022-02-22 11:40:10|289.97|287.07|289.88|286.98|290.04|287.14|289.84|286.94|25
1645530020000|2022-02-22 11:40:20|289.89|286.99|289.93|287.03|289.98|287.08|289.89|286.99|22
1645530030000|2022-02-22 11:40:30|289.92|287.02|289.87|286.97|289.94|287.04|289.83|286.93|19
1645530040000|2022-02-22 11:40:40|289.84|286.94|289.89|286.99|289.92|287.02|289.83|286.93|24
1645530050000|2022-02-22 11:40:50|289.85|286.95|289.78|286.88|289.86|286.96|289.78|286.88|22
1645530060000|2022-02-22 11:41:00|289.79|286.89|289.91|287.01|289.92|287.02|289.78|286.88|20
1645530070000|2022-02-22 11:41:10|289.94|287.04|289.88|286.98|289.98|287.08|289.87|286.97|22
1645530080000|2022-02-22 11:41:20|289.89|286.99|289.99|287.09|289.99|287.09|289.87|286.97|19
1645530090000|2022-02-22 11:41:30|289.98|287.08|289.92|287.02|290.05|287.15|289.92|287.02|20
1645530100000|2022-02-22 11:41:40|289.93|287.03|290.14|287.24|290.16|287.26|289.93|287.03|23
1645530110000|2022-02-22 11:41:50|290.15|287.25|290.02|287.12|290.17|287.27|290.01|287.11|22
1645530120000|2022-02-22 11:42:00|290.03|287.13|290.05|287.15|290.05|287.15|290.02|287.12|13
1645530130000|2022-02-22 11:42:10|290.07|287.17|290|287.1|290.13|287.23|289.96|287.06|19
1645530140000|2022-02-22 11:42:20|289.98|287.08|290.08|287.18|290.1|287.2|289.98|287.08|19
1645530150000|2022-02-22 11:42:30|290.06|287.16|290|287.1|290.07|287.17|289.94|287.04|21
1645530160000|2022-02-22 11:42:40|290.03|287.13|290.14|287.24|290.14|287.24|290|287.1|26
1645530170000|2022-02-22 11:42:50|290.13|287.23|290.12|287.22|290.14|287.24|290.09|287.19|10
1645530180000|2022-02-22 11:43:00|290.13|287.23|290.09|287.19|290.13|287.23|290.07|287.17|17
1645530190000|2022-02-22 11:43:10|290.05|287.15|290|287.1|290.08|287.18|289.9|287|26
1645530200000|2022-02-22 11:43:20|290.02|287.12|289.95|287.05|290.02|287.12|289.93|287.03|17
1645530210000|2022-02-22 11:43:30|289.96|287.06|290.02|287.12|290.03|287.13|289.93|287.03|18
1645530220000|2022-02-22 11:43:40|290.01|287.11|289.88|286.98|290.01|287.11|289.88|286.98|11
1645530230000|2022-02-22 11:43:50|289.89|286.99|289.9|287|289.96|287.06|289.89|286.99|19
1645530240000|2022-02-22 11:44:00|289.89|286.99|289.96|287.06|289.96|287.06|289.84|286.94|10
1645530250000|2022-02-22 11:44:10|289.95|287.05|289.93|287.03|289.96|287.06|289.9|287|17
1645530260000|2022-02-22 11:44:20|289.95|287.05|289.92|287.02|289.97|287.07|289.92|287.02|19
1645530270000|2022-02-22 11:44:30|289.93|287.03|290.02|287.12|290.02|287.12|289.93|287.03|14
1645530280000|2022-02-22 11:44:40|290.05|287.15|290.16|287.26|290.21|287.31|290.05|287.15|22
1645530290000|2022-02-22 11:44:50|290.15|287.25|290.11|287.21|290.15|287.25|290.06|287.16|16
1645530300000|2022-02-22 11:45:00|290.09|287.19|290.15|287.25|290.15|287.25|290.03|287.13|22
1645530310000|2022-02-22 11:45:10|290.14|287.24|290.19|287.29|290.25|287.35|290.1|287.2|21
1645530320000|2022-02-22 11:45:20|290.2|287.3|290.12|287.22|290.21|287.31|290.1|287.2|20
1645530330000|2022-02-22 11:45:30|290.13|287.23|290.11|287.21|290.17|287.27|290.11|287.21|21
1645530340000|2022-02-22 11:45:40|290.14|287.24|290.1|287.2|290.14|287.24|290.09|287.19|14
1645530350000|2022-02-22 11:45:50|290.11|287.21|290.11|287.21|290.11|287.21|290.09|287.19|13
1645530360000|2022-02-22 11:46:00|290.1|287.2|290.17|287.27|290.21|287.31|290.1|287.2|20
1645530370000|2022-02-22 11:46:10|290.16|287.26|290.16|287.26|290.18|287.28|290.14|287.24|10
1645530380000|2022-02-22 11:46:20|290.18|287.28|290.35|287.45|290.36|287.46|290.14|287.24|11
1645530390000|2022-02-22 11:46:30|290.34|287.44|290.38|287.48|290.41|287.51|290.29|287.39|25
1645530400000|2022-02-22 11:46:40|290.37|287.47|290.28|287.38|290.4|287.5|290.28|287.38|21
1645530410000|2022-02-22 11:46:50|290.27|287.37|290.26|287.36|290.28|287.38|290.25|287.35|15
1645530420000|2022-02-22 11:47:00|290.27|287.37|290.28|287.38|290.35|287.45|290.26|287.36|18
1645530430000|2022-02-22 11:47:10|290.27|287.37|290.27|287.37|290.3|287.4|290.25|287.35|15
1645530440000|2022-02-22 11:47:20|290.25|287.35|290.23|287.33|290.28|287.38|290.22|287.32|18
1645530450000|2022-02-22 11:47:30|290.24|287.34|290.26|287.36|290.26|287.36|290.24|287.34|3
1645530460000|2022-02-22 11:47:40|290.28|287.38|290.54|287.64|290.55|287.65|290.28|287.38|27
1645530470000|2022-02-22 11:47:50|290.55|287.65|290.64|287.74|290.66|287.76|290.51|287.61|24
1645530480000|2022-02-22 11:48:00|290.65|287.75|290.74|287.84|290.79|287.89|290.61|287.71|21
1645530490000|2022-02-22 11:48:10|290.71|287.81|290.66|287.76|290.75|287.85|290.66|287.76|24
1645530500000|2022-02-22 11:48:20|290.67|287.77|290.75|287.85|290.81|287.91|290.64|287.74|26
1645530510000|2022-02-22 11:48:30|290.76|287.86|290.76|287.86|290.8|287.9|290.72|287.82|22
1645530520000|2022-02-22 11:48:40|290.75|287.85|290.71|287.81|290.75|287.85|290.68|287.78|19
1645530530000|2022-02-22 11:48:50|290.7|287.8|290.72|287.82|290.77|287.87|290.7|287.8|20
1645530540000|2022-02-22 11:49:00|290.73|287.83|290.58|287.68|290.78|287.88|290.53|287.63|24
1645530550000|2022-02-22 11:49:10|290.57|287.67|290.56|287.66|290.59|287.69|290.51|287.61|20
1645530560000|2022-02-22 11:49:20|290.53|287.63|290.52|287.62|290.58|287.68|290.51|287.61|19
1645530570000|2022-02-22 11:49:30|290.54|287.64|290.5|287.6|290.54|287.64|290.49|287.59|18
1645530580000|2022-02-22 11:49:40|290.52|287.62|290.58|287.68|290.61|287.71|290.5|287.6|23
1645530590000|2022-02-22 11:49:50|290.54|287.64|290.54|287.64|290.58|287.68|290.52|287.62|14
1645530600000|2022-02-22 11:50:00|290.56|287.66|290.51|287.61|290.56|287.66|290.43|287.53|24
1645530610000|2022-02-22 11:50:10|290.52|287.62|290.46|287.56|290.52|287.62|290.44|287.54|16
1645530620000|2022-02-22 11:50:20|290.47|287.57|290.51|287.61|290.57|287.67|290.41|287.51|23
1645530630000|2022-02-22 11:50:30|290.56|287.66|290.54|287.64|290.56|287.66|290.51|287.61|19
1645530640000|2022-02-22 11:50:40|290.56|287.66|290.65|287.75|290.65|287.75|290.56|287.66|17
1645530650000|2022-02-22 11:50:50|290.64|287.74|290.55|287.65|290.66|287.76|290.53|287.63|20
1645530660000|2022-02-22 11:51:00|290.54|287.64|290.65|287.75|290.67|287.77|290.53|287.63|20
1645530670000|2022-02-22 11:51:10|290.66|287.76|290.69|287.79|290.78|287.88|290.63|287.73|20
1645530680000|2022-02-22 11:51:20|290.67|287.77|290.66|287.76|290.68|287.78|290.64|287.74|18
1645530690000|2022-02-22 11:51:30|290.65|287.75|290.57|287.67|290.67|287.77|290.55|287.65|16
1645530700000|2022-02-22 11:51:40|290.58|287.68|290.63|287.73|290.63|287.73|290.56|287.66|19
1645530710000|2022-02-22 11:51:50|290.62|287.72|290.75|287.85|290.76|287.86|290.62|287.72|21
1645530720000|2022-02-22 11:52:00|290.73|287.83|290.71|287.81|290.79|287.89|290.68|287.78|28
1645530730000|2022-02-22 11:52:10|290.72|287.82|290.78|287.88|290.79|287.89|290.71|287.81|26
1645530740000|2022-02-22 11:52:20|290.77|287.87|290.72|287.82|290.77|287.87|290.68|287.78|18
1645530750000|2022-02-22 11:52:30|290.71|287.81|290.62|287.72|290.72|287.82|290.61|287.71|26
1645530760000|2022-02-22 11:52:40|290.61|287.71|290.58|287.68|290.63|287.73|290.56|287.66|23
1645530770000|2022-02-22 11:52:50|290.57|287.67|290.6|287.7|290.6|287.7|290.51|287.61|22
1645530780000|2022-02-22 11:53:00|290.59|287.69|290.51|287.61|290.64|287.74|290.48|287.58|23
1645530790000|2022-02-22 11:53:10|290.49|287.59|290.51|287.61|290.53|287.63|290.48|287.58|12
1645530800000|2022-02-22 11:53:20|290.5|287.6|290.47|287.57|290.6|287.7|290.46|287.56|20
1645530810000|2022-02-22 11:53:30|290.44|287.54|290.39|287.49|290.45|287.55|290.37|287.47|16
1645530820000|2022-02-22 11:53:40|290.38|287.48|290.36|287.46|290.4|287.5|290.31|287.41|16
1645530830000|2022-02-22 11:53:50|290.35|287.45|290.33|287.43|290.36|287.46|290.3|287.4|19
1645530840000|2022-02-22 11:54:00|290.34|287.44|290.3|287.4|290.38|287.48|290.3|287.4|22
1645530850000|2022-02-22 11:54:10|290.31|287.41|290.29|287.39|290.31|287.41|290.26|287.36|22
1645530860000|2022-02-22 11:54:20|290.3|287.4|290.17|287.27|290.3|287.4|290.15|287.25|21
1645530870000|2022-02-22 11:54:30|290.16|287.26|290.11|287.21|290.16|287.26|290.05|287.15|23
1645530880000|2022-02-22 11:54:40|290.1|287.2|290.15|287.25|290.16|287.26|290.1|287.2|16
1645530890000|2022-02-22 11:54:50|290.16|287.26|290.11|287.21|290.18|287.28|290.11|287.21|25
1645530900000|2022-02-22 11:55:00|290.12|287.22|290.18|287.28|290.19|287.29|290.08|287.18|21
1645530910000|2022-02-22 11:55:10|290.17|287.27|290.07|287.17|290.17|287.27|290.07|287.17|20
1645530920000|2022-02-22 11:55:20|290.08|287.18|289.94|287.04|290.08|287.18|289.91|287.01|23
1645530930000|2022-02-22 11:55:30|289.92|287.02|290|287.1|290|287.1|289.92|287.02|21
1645530940000|2022-02-22 11:55:40|290.02|287.12|290.02|287.12|290.09|287.19|290|287.1|22
1645530950000|2022-02-22 11:55:50|290.03|287.13|290.06|287.16|290.1|287.2|290.02|287.12|18
1645530960000|2022-02-22 11:56:00|290.07|287.17|290.08|287.18|290.09|287.19|290.03|287.13|19
1645530970000|2022-02-22 11:56:10|290.05|287.15|290.15|287.25|290.19|287.29|290.04|287.14|15
1645530980000|2022-02-22 11:56:20|290.16|287.26|290.33|287.43|290.34|287.44|290.16|287.26|17
1645530990000|2022-02-22 11:56:30|290.32|287.42|290.18|287.28|290.33|287.43|290.18|287.28|19
1645531000000|2022-02-22 11:56:40|290.19|287.29|290.14|287.24|290.21|287.31|290.13|287.23|19
1645531010000|2022-02-22 11:56:50|290.13|287.23|290|287.1|290.16|287.26|289.98|287.08|22
1645531020000|2022-02-22 11:57:00|289.99|287.09|290.05|287.15|290.06|287.16|289.99|287.09|16
1645531030000|2022-02-22 11:57:10|290.03|287.13|290.04|287.14|290.1|287.2|289.98|287.08|19
1645531040000|2022-02-22 11:57:20|290.05|287.15|289.92|287.02|290.05|287.15|289.91|287.01|19
1645531050000|2022-02-22 11:57:30|289.93|287.03|290|287.1|290|287.1|289.9|287|17
1645531060000|2022-02-22 11:57:40|289.99|287.09|290.02|287.12|290.03|287.13|289.98|287.08|14
1645531070000|2022-02-22 11:57:50|290.03|287.13|290|287.1|290.03|287.13|289.95|287.05|14
1645531080000|2022-02-22 11:58:00|289.99|287.09|290.03|287.13|290.04|287.14|289.99|287.09|19
1645531090000|2022-02-22 11:58:10|290.05|287.15|290.01|287.11|290.05|287.15|289.97|287.07|16
1645531100000|2022-02-22 11:58:20|290.02|287.12|290.05|287.15|290.08|287.18|289.96|287.06|17
1645531110000|2022-02-22 11:58:30|290.06|287.16|290.06|287.16|290.07|287.17|290.02|287.12|13
1645531120000|2022-02-22 11:58:40|290.05|287.15|290.04|287.14|290.06|287.16|290.02|287.12|10
1645531130000|2022-02-22 11:58:50|290.02|287.12|290.05|287.15|290.08|287.18|290.01|287.11|17
1645531140000|2022-02-22 11:59:00|290.03|287.13|290.11|287.21|290.18|287.28|290.03|287.13|25
1645531150000|2022-02-22 11:59:10|290.1|287.2|290.11|287.21|290.15|287.25|290.07|287.17|19
1645531160000|2022-02-22 11:59:20|290.12|287.22|290.11|287.21|290.12|287.22|290.06|287.16|13
1645531170000|2022-02-22 11:59:30|290.12|287.22|289.97|287.07|290.12|287.22|289.96|287.06|25
1645531180000|2022-02-22 11:59:40|289.98|287.08|290|287.1|290.04|287.14|289.91|287.01|24
1645531190000|2022-02-22 11:59:50|289.99|287.09|290.03|287.13|290.06|287.16|289.99|287.09|17
1645531200000|2022-02-22 12:00:00|290.04|287.14|289.91|287.01|290.04|287.14|289.88|286.98|24
1645531210000|2022-02-22 12:00:10|289.9|287|289.73|286.83|289.93|287.03|289.73|286.83|24
1645531220000|2022-02-22 12:00:20|289.75|286.85|289.67|286.77|289.75|286.85|289.66|286.76|15
1645531230000|2022-02-22 12:00:30|289.65|286.75|289.55|286.65|289.66|286.76|289.51|286.61|14
1645531240000|2022-02-22 12:00:40|289.54|286.64|289.46|286.56|289.54|286.64|289.41|286.51|17
1645531250000|2022-02-22 12:00:50|289.45|286.55|289.52|286.62|289.56|286.66|289.45|286.55|12
1645531260000|2022-02-22 12:01:00|289.51|286.61|289.5|286.6|289.53|286.63|289.46|286.56|14
1645531270000|2022-02-22 12:01:10|289.52|286.62|289.45|286.55|289.52|286.62|289.42|286.52|13
1645531280000|2022-02-22 12:01:20|289.47|286.57|289.15|286.25|289.47|286.57|289.15|286.25|27
1645531290000|2022-02-22 12:01:30|289.14|286.24|289.24|286.34|289.26|286.36|289.12|286.22|20
1645531300000|2022-02-22 12:01:40|289.29|286.39|289.1|286.2|289.29|286.39|289.06|286.16|29
1645531310000|2022-02-22 12:01:50|289.09|286.19|289.18|286.28|289.25|286.35|289.09|286.19|22
1645531320000|2022-02-22 12:02:00|289.23|286.33|289.25|286.35|289.28|286.38|289.19|286.29|27
1645531330000|2022-02-22 12:02:10|289.24|286.34|289.21|286.31|289.3|286.4|289.19|286.29|21
1645531340000|2022-02-22 12:02:20|289.22|286.32|289.2|286.3|289.25|286.35|289.19|286.29|21
1645531350000|2022-02-22 12:02:30|289.21|286.31|288.86|285.96|289.21|286.31|288.84|285.94|23
1645531360000|2022-02-22 12:02:40|288.87|285.97|288.83|285.93|288.98|286.08|288.82|285.92|27
1645531370000|2022-02-22 12:02:50|288.82|285.92|288.63|285.73|288.85|285.95|288.54|285.64|29
1645531380000|2022-02-22 12:03:00|288.64|285.74|288.83|285.93|288.91|286.01|288.64|285.74|31
1645531390000|2022-02-22 12:03:10|288.86|285.96|289.06|286.16|289.07|286.17|288.8|285.9|27
1645531400000|2022-02-22 12:03:20|289.07|286.17|289.3|286.4|289.3|286.4|289.02|286.12|25
1645531410000|2022-02-22 12:03:30|289.34|286.44|289.4|286.5|289.4|286.5|289.3|286.4|22
1645531420000|2022-02-22 12:03:40|289.39|286.49|289.49|286.59|289.52|286.62|289.38|286.48|19
1645531430000|2022-02-22 12:03:50|289.56|286.66|289.2|286.3|289.57|286.67|289.2|286.3|29
1645531440000|2022-02-22 12:04:00|289.21|286.31|289.3|286.4|289.31|286.41|289.19|286.29|28
1645531450000|2022-02-22 12:04:10|289.31|286.41|289.46|286.56|289.46|286.56|289.29|286.39|28
1645531460000|2022-02-22 12:04:20|289.5|286.6|289.61|286.71|289.66|286.76|289.49|286.59|29
1645531470000|2022-02-22 12:04:30|289.58|286.68|289.69|286.79|289.72|286.82|289.58|286.68|28
1645531480000|2022-02-22 12:04:40|289.65|286.75|290.01|287.11|290.01|287.11|289.65|286.75|26
1645531490000|2022-02-22 12:04:50|290.03|287.13|289.86|286.96|290.06|287.16|289.74|286.84|31
1645531500000|2022-02-22 12:05:00|289.84|286.94|289.75|286.85|289.88|286.98|289.74|286.84|24
1645531510000|2022-02-22 12:05:10|289.78|286.88|289.97|287.07|289.99|287.09|289.74|286.84|25
1645531520000|2022-02-22 12:05:20|289.95|287.05|290.01|287.11|290.05|287.15|289.91|287.01|24
1645531530000|2022-02-22 12:05:30|290.05|287.15|289.88|286.98|290.06|287.16|289.87|286.97|27
1645531540000|2022-02-22 12:05:40|289.87|286.97|289.84|286.94|289.87|286.97|289.8|286.9|16
1645531550000|2022-02-22 12:05:50|289.86|286.96|289.99|287.09|289.99|287.09|289.83|286.93|24
1645531560000|2022-02-22 12:06:00|290.02|287.12|289.98|287.08|290.03|287.13|289.96|287.06|15
1645531570000|2022-02-22 12:06:10|289.95|287.05|290.18|287.28|290.18|287.28|289.95|287.05|15
1645531580000|2022-02-22 12:06:20|290.16|287.26|289.97|287.07|290.21|287.31|289.97|287.07|24
1645531590000|2022-02-22 12:06:30|289.96|287.06|290.06|287.16|290.08|287.18|289.94|287.04|24
1645531600000|2022-02-22 12:06:40|290.03|287.13|290.12|287.22|290.21|287.31|290.02|287.12|26
1645531610000|2022-02-22 12:06:50|290.13|287.23|290.23|287.33|290.23|287.33|290.07|287.17|30
1645531620000|2022-02-22 12:07:00|290.26|287.36|290.22|287.32|290.28|287.38|290.17|287.27|28
1645531630000|2022-02-22 12:07:10|290.2|287.3|290.12|287.22|290.2|287.3|290.05|287.15|28
1645531640000|2022-02-22 12:07:20|290.13|287.23|290.16|287.26|290.18|287.28|290.08|287.18|23
1645531650000|2022-02-22 12:07:30|290.15|287.25|290.1|287.2|290.17|287.27|290.08|287.18|26
1645531660000|2022-02-22 12:07:40|290.13|287.23|290.36|287.46|290.44|287.54|290.13|287.23|23
1645531670000|2022-02-22 12:07:50|290.34|287.44|290.35|287.45|290.36|287.46|290.31|287.41|18
1645531680000|2022-02-22 12:08:00|290.34|287.44|290.39|287.49|290.39|287.49|290.32|287.42|16
1645531690000|2022-02-22 12:08:10|290.32|287.42|290.24|287.34|290.38|287.48|290.23|287.33|21
1645531700000|2022-02-22 12:08:20|290.25|287.35|290.35|287.45|290.35|287.45|290.18|287.28|17
1645531710000|2022-02-22 12:08:30|290.34|287.44|290.11|287.21|290.34|287.44|290.11|287.21|18
1645531720000|2022-02-22 12:08:40|290.1|287.2|290.06|287.16|290.15|287.25|290.06|287.16|23
1645531730000|2022-02-22 12:08:50|290.05|287.15|290.01|287.11|290.07|287.17|289.93|287.03|28
1645531740000|2022-02-22 12:09:00|290.02|287.12|290.04|287.14|290.06|287.16|289.9|287|28
1645531750000|2022-02-22 12:09:10|290.08|287.18|290.12|287.22|290.15|287.25|290.06|287.16|22
1645531760000|2022-02-22 12:09:20|290.1|287.2|290.02|287.12|290.13|287.23|290.01|287.11|20
1645531770000|2022-02-22 12:09:30|290.03|287.13|290.01|287.11|290.1|287.2|290.01|287.11|17
1645531780000|2022-02-22 12:09:40|290.02|287.12|290.04|287.14|290.05|287.15|290.01|287.11|17
1645531790000|2022-02-22 12:09:50|290.03|287.13|290.11|287.21|290.13|287.23|290.02|287.12|14
1645531800000|2022-02-22 12:10:00|290.1|287.2|290.02|287.12|290.13|287.23|289.92|287.02|20
1645531810000|2022-02-22 12:10:10|290.01|287.11|289.99|287.09|290.05|287.15|289.95|287.05|21
1645531820000|2022-02-22 12:10:20|290|287.1|289.97|287.07|290.05|287.15|289.97|287.07|24
1645531830000|2022-02-22 12:10:30|289.99|287.09|290.04|287.14|290.04|287.14|289.97|287.07|17
1645531840000|2022-02-22 12:10:40|290.03|287.13|290.23|287.33|290.27|287.37|290.02|287.12|19
1645531850000|2022-02-22 12:10:50|290.25|287.35|290.22|287.32|290.27|287.37|290.21|287.31|23
1645531860000|2022-02-22 12:11:00|290.23|287.33|290.22|287.32|290.27|287.37|290.2|287.3|22
1645531870000|2022-02-22 12:11:10|290.23|287.33|290.21|287.31|290.24|287.34|290.2|287.3|15
1645531880000|2022-02-22 12:11:20|290.23|287.33|290.19|287.29|290.25|287.35|290.19|287.29|16
1645531890000|2022-02-22 12:11:30|290.25|287.35|290.41|287.51|290.47|287.57|290.24|287.34|23
1645531900000|2022-02-22 12:11:40|290.35|287.45|290.46|287.56|290.51|287.61|290.35|287.45|21
1645531910000|2022-02-22 12:11:50|290.47|287.57|290.56|287.66|290.59|287.69|290.44|287.54|18
1645531920000|2022-02-22 12:12:00|290.54|287.64|290.57|287.67|290.57|287.67|290.54|287.64|7
1645531930000|2022-02-22 12:12:10|290.56|287.66|290.71|287.81|290.71|287.81|290.54|287.64|9
1645531940000|2022-02-22 12:12:20|290.72|287.82|290.71|287.81|290.77|287.87|290.69|287.79|22
1645531950000|2022-02-22 12:12:30|290.69|287.79|290.95|288.05|290.96|288.06|290.69|287.79|17
1645531960000|2022-02-22 12:12:40|291|288.1|291.15|288.25|291.15|288.25|290.94|288.04|24
1645531970000|2022-02-22 12:12:50|291.16|288.26|291|288.1|291.17|288.27|291|288.1|25
1645531980000|2022-02-22 12:13:00|290.97|288.07|291.01|288.11|291.03|288.13|290.94|288.04|23
1645531990000|2022-02-22 12:13:10|291.03|288.13|290.95|288.05|291.06|288.16|290.94|288.04|27
1645532000000|2022-02-22 12:13:20|290.96|288.06|290.95|288.05|290.97|288.07|290.92|288.02|15
1645532010000|2022-02-22 12:13:30|290.94|288.04|291.14|288.24|291.19|288.29|290.94|288.04|27
1645532020000|2022-02-22 12:13:40|291.11|288.21|291.02|288.12|291.13|288.23|291|288.1|21
1645532030000|2022-02-22 12:13:50|291.04|288.14|291.34|288.44|291.35|288.45|291.03|288.13|30
1645532040000|2022-02-22 12:14:00|291.29|288.39|291.33|288.43|291.36|288.46|291.25|288.35|30
1645532050000|2022-02-22 12:14:10|291.32|288.42|291.18|288.28|291.35|288.45|291.16|288.26|31
1645532060000|2022-02-22 12:14:20|291.19|288.29|291.18|288.28|291.21|288.31|291.15|288.25|26
1645532070000|2022-02-22 12:14:30|291.19|288.29|291.33|288.43|291.33|288.43|291.19|288.29|17
1645532080000|2022-02-22 12:14:40|291.34|288.44|291.47|288.57|291.48|288.58|291.3|288.4|28
1645532090000|2022-02-22 12:14:50|291.48|288.58|292.07|289.17|292.07|289.17|291.48|288.58|33
1645532100000|2022-02-22 12:15:00|292.11|289.21|291.89|288.99|292.15|289.25|291.88|288.98|27
1645532110000|2022-02-22 12:15:10|291.82|288.92|291.86|288.96|291.93|289.03|291.78|288.88|29
1645532120000|2022-02-22 12:15:20|291.88|288.98|291.81|288.91|291.88|288.98|291.76|288.86|25
1645532130000|2022-02-22 12:15:30|291.8|288.9|291.79|288.89|291.88|288.98|291.73|288.83|26
1645532140000|2022-02-22 12:15:40|291.78|288.88|291.61|288.71|291.78|288.88|291.47|288.57|27
1645532150000|2022-02-22 12:15:50|291.6|288.7|291.49|288.59|291.6|288.7|291.49|288.59|28
1645532160000|2022-02-22 12:16:00|291.5|288.6|291.28|288.38|291.55|288.65|291.26|288.36|32
1645532170000|2022-02-22 12:16:10|291.24|288.34|291.1|288.2|291.31|288.41|291.1|288.2|27
1645532180000|2022-02-22 12:16:20|291.12|288.22|291.02|288.12|291.14|288.24|291.02|288.12|23
1645532190000|2022-02-22 12:16:30|291.07|288.17|291.19|288.29|291.21|288.31|290.96|288.06|26
1645532200000|2022-02-22 12:16:40|291.16|288.26|291.29|288.39|291.3|288.4|291.15|288.25|23
1645532210000|2022-02-22 12:16:50|291.3|288.4|291.33|288.43|291.34|288.44|291.27|288.37|20
1645532220000|2022-02-22 12:17:00|291.34|288.44|291.54|288.64|291.56|288.66|291.3|288.4|27
1645532230000|2022-02-22 12:17:10|291.53|288.63|292.17|289.27|292.29|289.39|291.53|288.63|35
1645532240000|2022-02-22 12:17:20|292.21|289.31|292.48|289.58|292.5|289.6|292.12|289.22|31
1645532250000|2022-02-22 12:17:30|292.49|289.59|292.19|289.29|292.5|289.6|292.19|289.29|30
1645532260000|2022-02-22 12:17:40|292.18|289.28|292.14|289.24|292.24|289.34|292.11|289.21|24
1645532270000|2022-02-22 12:17:50|292.12|289.22|292.1|289.2|292.14|289.24|292.05|289.15|21
1645532280000|2022-02-22 12:18:00|292.08|289.18|292.2|289.3|292.27|289.37|292.08|289.18|22
1645532290000|2022-02-22 12:18:10|292.25|289.35|292.2|289.3|292.31|289.41|292.17|289.27|24
1645532300000|2022-02-22 12:18:20|292.19|289.29|292.06|289.16|292.19|289.29|292.02|289.12|23
1645532310000|2022-02-22 12:18:30|292.07|289.17|292.08|289.18|292.11|289.21|292.06|289.16|15
1645532320000|2022-02-22 12:18:40|292.06|289.16|292.02|289.12|292.1|289.2|292.01|289.11|21
1645532330000|2022-02-22 12:18:50|292.04|289.14|292.11|289.21|292.13|289.23|292.02|289.12|20
1645532340000|2022-02-22 12:19:00|292.1|289.2|292.23|289.33|292.29|289.39|292.07|289.17|21
1645532350000|2022-02-22 12:19:10|292.22|289.32|292.32|289.42|292.46|289.56|292.2|289.3|28
1645532360000|2022-02-22 12:19:20|292.37|289.47|292.29|289.39|292.39|289.49|292.29|289.39|21
1645532370000|2022-02-22 12:19:30|292.26|289.36|292.37|289.47|292.38|289.48|292.22|289.32|17
1645532380000|2022-02-22 12:19:40|292.38|289.48|292.41|289.51|292.49|289.59|292.38|289.48|27
1645532390000|2022-02-22 12:19:50|292.4|289.5|292.54|289.64|292.54|289.64|292.38|289.48|19
1645532400000|2022-02-22 12:20:00|292.55|289.65|292.52|289.62|292.55|289.65|292.45|289.55|18
1645532410000|2022-02-22 12:20:10|292.51|289.61|292.45|289.55|292.51|289.61|292.4|289.5|29
1645532420000|2022-02-22 12:20:20|292.43|289.53|292.42|289.52|292.49|289.59|292.41|289.51|19
1645532430000|2022-02-22 12:20:30|292.43|289.53|292.51|289.61|292.61|289.71|292.43|289.53|25
1645532440000|2022-02-22 12:20:40|292.5|289.6|292.55|289.65|292.56|289.66|292.5|289.6|19
1645532450000|2022-02-22 12:20:50|292.53|289.63|292.45|289.55|292.53|289.63|292.43|289.53|24
1645532460000|2022-02-22 12:21:00|292.46|289.56|292.45|289.55|292.57|289.67|292.44|289.54|27
1645532470000|2022-02-22 12:21:10|292.47|289.57|292.47|289.57|292.51|289.61|292.41|289.51|19
1645532480000|2022-02-22 12:21:20|292.48|289.58|292.34|289.44|292.48|289.58|292.29|289.39|30
1645532490000|2022-02-22 12:21:30|292.39|289.49|292.42|289.52|292.46|289.56|292.35|289.45|21
1645532500000|2022-02-22 12:21:40|292.44|289.54|292.46|289.56|292.46|289.56|292.39|289.49|22
1645532510000|2022-02-22 12:21:50|292.48|289.58|292.66|289.76|292.67|289.77|292.47|289.57|19
1645532520000|2022-02-22 12:22:00|292.83|289.93|292.94|290.04|293.01|290.11|292.83|289.93|25
1645532530000|2022-02-22 12:22:10|292.96|290.06|292.92|290.02|293.02|290.12|292.92|290.02|28
1645532540000|2022-02-22 12:22:20|292.97|290.07|293.02|290.12|293.02|290.12|292.86|289.96|29
1645532550000|2022-02-22 12:22:30|293.01|290.11|292.85|289.95|293.01|290.11|292.83|289.93|28
1645532560000|2022-02-22 12:22:40|292.83|289.93|292.82|289.92|292.88|289.98|292.82|289.92|20
1645532570000|2022-02-22 12:22:50|292.81|289.91|292.8|289.9|292.81|289.91|292.75|289.85|23
1645532580000|2022-02-22 12:23:00|292.82|289.92|292.88|289.98|292.93|290.03|292.8|289.9|22
1645532590000|2022-02-22 12:23:10|292.87|289.97|292.44|289.54|292.88|289.98|292.41|289.51|30
1645532600000|2022-02-22 12:23:20|292.42|289.52|292.32|289.42|292.42|289.52|292.32|289.42|17
1645532610000|2022-02-22 12:23:30|292.33|289.43|292.35|289.45|292.43|289.53|292.23|289.33|29
1645532620000|2022-02-22 12:23:40|292.33|289.43|292.23|289.33|292.35|289.45|292.23|289.33|18
1645532630000|2022-02-22 12:23:50|292.21|289.31|292.25|289.35|292.33|289.43|292.2|289.3|23
1645532640000|2022-02-22 12:24:00|292.27|289.37|292.31|289.41|292.36|289.46|292.22|289.32|25
1645532650000|2022-02-22 12:24:10|292.32|289.42|292.36|289.46|292.43|289.53|292.29|289.39|26
1645532660000|2022-02-22 12:24:20|292.37|289.47|292.35|289.45|292.38|289.48|292.35|289.45|18
1645532670000|2022-02-22 12:24:30|292.36|289.46|292.31|289.41|292.38|289.48|292.31|289.41|18
1645532680000|2022-02-22 12:24:40|292.32|289.42|292.36|289.46|292.37|289.47|292.29|289.39|22
1645532690000|2022-02-22 12:24:50|292.35|289.45|292.32|289.42|292.36|289.46|292.31|289.41|18
1645532700000|2022-02-22 12:25:00|292.34|289.44|292.35|289.45|292.4|289.5|292.29|289.39|18
1645532710000|2022-02-22 12:25:10|292.34|289.44|292.15|289.25|292.34|289.44|292.15|289.25|19
1645532720000|2022-02-22 12:25:20|292.14|289.24|292.05|289.15|292.21|289.31|292.03|289.13|26
1645532730000|2022-02-22 12:25:30|292.03|289.13|292.18|289.28|292.22|289.32|292.02|289.12|32
1645532740000|2022-02-22 12:25:40|292.15|289.25|292.08|289.18|292.17|289.27|292.05|289.15|21
1645532750000|2022-02-22 12:25:50|292.07|289.17|292.12|289.22|292.14|289.24|292.07|289.17|18
1645532760000|2022-02-22 12:26:00|292.13|289.23|292.32|289.42|292.36|289.46|292.12|289.22|26
1645532770000|2022-02-22 12:26:10|292.41|289.51|292.27|289.37|292.41|289.51|292.18|289.28|27
1645532780000|2022-02-22 12:26:20|292.3|289.4|292.38|289.48|292.41|289.51|292.3|289.4|21
1645532790000|2022-02-22 12:26:30|292.4|289.5|292.37|289.47|292.4|289.5|292.34|289.44|10
1645532800000|2022-02-22 12:26:40|292.36|289.46|292.29|289.39|292.38|289.48|292.28|289.38|18
1645532810000|2022-02-22 12:26:50|292.3|289.4|292.23|289.33|292.35|289.45|292.2|289.3|25
1645532820000|2022-02-22 12:27:00|292.22|289.32|292.27|289.37|292.32|289.42|292.22|289.32|18
1645532830000|2022-02-22 12:27:10|292.28|289.38|292.26|289.36|292.31|289.41|292.24|289.34|13
1645532840000|2022-02-22 12:27:20|292.27|289.37|292.41|289.51|292.41|289.51|292.23|289.33|22
1645532850000|2022-02-22 12:27:30|292.4|289.5|292.59|289.69|292.59|289.69|292.4|289.5|22
1645532860000|2022-02-22 12:27:40|292.53|289.63|292.5|289.6|292.53|289.63|292.44|289.54|26
1645532870000|2022-02-22 12:27:50|292.49|289.59|292.43|289.53|292.51|289.61|292.4|289.5|17
1645532880000|2022-02-22 12:28:00|292.42|289.52|292.36|289.46|292.52|289.62|292.35|289.45|18
1645532890000|2022-02-22 12:28:10|292.35|289.45|292.3|289.4|292.38|289.48|292.26|289.36|19
1645532900000|2022-02-22 12:28:20|292.31|289.41|292.35|289.45|292.37|289.47|292.3|289.4|24
1645532910000|2022-02-22 12:28:30|292.36|289.46|292.42|289.52|292.42|289.52|292.31|289.41|19
1645532920000|2022-02-22 12:28:40|292.39|289.49|292.42|289.52|292.52|289.62|292.39|289.49|27
1645532930000|2022-02-22 12:28:50|292.43|289.53|292.76|289.86|292.76|289.86|292.43|289.53|23
1645532940000|2022-02-22 12:29:00|292.75|289.85|292.73|289.83|292.75|289.85|292.68|289.78|14
1645532950000|2022-02-22 12:29:10|292.72|289.82|292.75|289.85|292.82|289.92|292.7|289.8|22
1645532960000|2022-02-22 12:29:20|292.78|289.88|292.81|289.91|292.83|289.93|292.77|289.87|20
1645532970000|2022-02-22 12:29:30|292.84|289.94|292.79|289.89|292.84|289.94|292.78|289.88|21
1645532980000|2022-02-22 12:29:40|292.8|289.9|292.82|289.92|292.82|289.92|292.78|289.88|12
1645532990000|2022-02-22 12:29:50|292.81|289.91|292.81|289.91|292.81|289.91|292.78|289.88|11
1645533000000|2022-02-22 12:30:00|292.8|289.9|292.86|289.96|292.88|289.98|292.77|289.87|23
1645533010000|2022-02-22 12:30:10|292.9|290|292.96|290.06|293.14|290.24|292.86|289.96|33
1645533020000|2022-02-22 12:30:20|292.98|290.08|292.99|290.09|293.04|290.14|292.94|290.04|32
1645533030000|2022-02-22 12:30:30|292.96|290.06|292.87|289.97|293.03|290.13|292.86|289.96|25
1645533040000|2022-02-22 12:30:40|292.85|289.95|292.67|289.77|292.88|289.98|292.65|289.75|21
1645533050000|2022-02-22 12:30:50|292.7|289.8|292.66|289.76|292.72|289.82|292.6|289.7|30
1645533060000|2022-02-22 12:31:00|292.62|289.72|292.69|289.79|292.7|289.8|292.58|289.68|20
1645533070000|2022-02-22 12:31:10|292.68|289.78|292.72|289.82|292.78|289.88|292.68|289.78|18
1645533080000|2022-02-22 12:31:20|292.71|289.81|292.62|289.72|292.71|289.81|292.6|289.7|29
1645533090000|2022-02-22 12:31:30|292.63|289.73|292.72|289.82|292.76|289.86|292.62|289.72|30
1645533100000|2022-02-22 12:31:40|292.66|289.76|292.52|289.62|292.71|289.81|292.52|289.62|26
1645533110000|2022-02-22 12:31:50|292.54|289.64|292.25|289.35|292.54|289.64|292.25|289.35|31
1645533120000|2022-02-22 12:32:00|292.27|289.37|292.36|289.46|292.36|289.46|292.27|289.37|19
1645533130000|2022-02-22 12:32:10|292.39|289.49|292.4|289.5|292.45|289.55|292.38|289.48|16
1645533140000|2022-02-22 12:32:20|292.39|289.49|292.44|289.54|292.44|289.54|292.32|289.42|19
1645533150000|2022-02-22 12:32:30|292.43|289.53|292.4|289.5|292.47|289.57|292.39|289.49|18
1645533160000|2022-02-22 12:32:40|292.41|289.51|292.43|289.53|292.46|289.56|292.38|289.48|11
1645533170000|2022-02-22 12:32:50|292.42|289.52|292.51|289.61|292.55|289.65|292.4|289.5|17
1645533180000|2022-02-22 12:33:00|292.5|289.6|292.45|289.55|292.56|289.66|292.4|289.5|21
1645533190000|2022-02-22 12:33:10|292.43|289.53|292.49|289.59|292.49|289.59|292.34|289.44|26
1645533200000|2022-02-22 12:33:20|292.5|289.6|292.56|289.66|292.58|289.68|292.46|289.56|24
1645533210000|2022-02-22 12:33:30|292.59|289.69|292.48|289.58|292.61|289.71|292.47|289.57|30
1645533220000|2022-02-22 12:33:40|292.51|289.61|292.52|289.62|292.6|289.7|292.48|289.58|20
1645533230000|2022-02-22 12:33:50|292.53|289.63|292.68|289.78|292.68|289.78|292.53|289.63|19
1645533240000|2022-02-22 12:34:00|292.63|289.73|292.88|289.98|292.88|289.98|292.63|289.73|23
1645533250000|2022-02-22 12:34:10|292.89|289.99|292.94|290.04|292.94|290.04|292.85|289.95|20
1645533260000|2022-02-22 12:34:20|292.93|290.03|292.9|290|292.94|290.04|292.87|289.97|18
1645533270000|2022-02-22 12:34:30|292.89|289.99|292.8|289.9|292.89|289.99|292.75|289.85|22
1645533280000|2022-02-22 12:34:40|292.82|289.92|292.76|289.86|292.82|289.92|292.75|289.85|11
1645533290000|2022-02-22 12:34:50|292.77|289.87|292.66|289.76|292.77|289.87|292.63|289.73|23
1645533300000|2022-02-22 12:35:00|292.65|289.75|292.63|289.73|292.67|289.77|292.63|289.73|18
1645533310000|2022-02-22 12:35:10|292.64|289.74|292.59|289.69|292.64|289.74|292.49|289.59|24
1645533320000|2022-02-22 12:35:20|292.57|289.67|292.49|289.59|292.57|289.67|292.47|289.57|17
1645533330000|2022-02-22 12:35:30|292.5|289.6|292.49|289.59|292.5|289.6|292.48|289.58|12
1645533340000|2022-02-22 12:35:40|292.48|289.58|292.5|289.6|292.54|289.64|292.47|289.57|24
1645533350000|2022-02-22 12:35:50|292.46|289.56|292.46|289.56|292.49|289.59|292.44|289.54|12
1645533360000|2022-02-22 12:36:00|292.45|289.55|292.17|289.27|292.45|289.55|292.17|289.27|22
1645533370000|2022-02-22 12:36:10|292.16|289.26|292.2|289.3|292.27|289.37|292.16|289.26|23
1645533380000|2022-02-22 12:36:20|292.25|289.35|292.1|289.2|292.33|289.43|292.1|289.2|17
1645533390000|2022-02-22 12:36:30|292.09|289.19|291.82|288.92|292.09|289.19|291.79|288.89|31
1645533400000|2022-02-22 12:36:40|291.81|288.91|291.82|288.92|291.9|289|291.77|288.87|19
1645533410000|2022-02-22 12:36:50|291.83|288.93|291.95|289.05|292.02|289.12|291.77|288.87|31
1645533420000|2022-02-22 12:37:00|291.94|289.04|291.99|289.09|292.14|289.24|291.94|289.04|24
1645533430000|2022-02-22 12:37:10|292|289.1|291.85|288.95|292|289.1|291.84|288.94|22
1645533440000|2022-02-22 12:37:20|291.82|288.92|291.66|288.76|291.85|288.95|291.64|288.74|28
1645533450000|2022-02-22 12:37:30|291.64|288.74|291.54|288.64|291.76|288.86|291.54|288.64|33
1645533460000|2022-02-22 12:37:40|291.56|288.66|291.65|288.75|291.75|288.85|291.56|288.66|27
1645533470000|2022-02-22 12:37:50|291.66|288.76|291.81|288.91|291.81|288.91|291.65|288.75|26
1645533480000|2022-02-22 12:38:00|291.8|288.9|291.78|288.88|291.87|288.97|291.73|288.83|28
1645533490000|2022-02-22 12:38:10|291.77|288.87|292.02|289.12|292.03|289.13|291.77|288.87|27
1645533500000|2022-02-22 12:38:20|292.01|289.11|291.96|289.06|292.04|289.14|291.95|289.05|22
1645533510000|2022-02-22 12:38:30|291.97|289.07|292.13|289.23|292.13|289.23|291.91|289.01|24
1645533520000|2022-02-22 12:38:40|292.11|289.21|292.01|289.11|292.14|289.24|291.99|289.09|31
1645533530000|2022-02-22 12:38:50|292|289.1|292.11|289.21|292.15|289.25|291.98|289.08|27
1645533540000|2022-02-22 12:39:00|292.13|289.23|292.23|289.33|292.23|289.33|292.05|289.15|22
1645533550000|2022-02-22 12:39:10|292.22|289.32|292.3|289.4|292.32|289.42|292.18|289.28|22
1645533560000|2022-02-22 12:39:20|292.29|289.39|292.09|289.19|292.3|289.4|292.06|289.16|25
1645533570000|2022-02-22 12:39:30|292.07|289.17|292.03|289.13|292.11|289.21|292.02|289.12|20
1645533580000|2022-02-22 12:39:40|292.07|289.17|292.07|289.17|292.08|289.18|292.02|289.12|21
1645533590000|2022-02-22 12:39:50|292.08|289.18|292.05|289.15|292.09|289.19|292.05|289.15|10
1645533600000|2022-02-22 12:40:00|292.04|289.14|291.82|288.92|292.04|289.14|291.8|288.9|27
1645533610000|2022-02-22 12:40:10|291.84|288.94|291.84|288.94|291.91|289.01|291.83|288.93|23
1645533620000|2022-02-22 12:40:20|291.8|288.9|291.89|288.99|291.91|289.01|291.78|288.88|30
1645533630000|2022-02-22 12:40:30|291.88|288.98|291.93|289.03|291.94|289.04|291.86|288.96|23
1645533640000|2022-02-22 12:40:40|291.91|289.01|292.02|289.12|292.05|289.15|291.87|288.97|20
1645533650000|2022-02-22 12:40:50|292.04|289.14|292.05|289.15|292.07|289.17|291.98|289.08|33
1645533660000|2022-02-22 12:41:00|292.03|289.13|292.09|289.19|292.1|289.2|292.02|289.12|13
1645533670000|2022-02-22 12:41:10|292.1|289.2|292.04|289.14|292.1|289.2|292.01|289.11|11
1645533680000|2022-02-22 12:41:20|292.02|289.12|292.05|289.15|292.09|289.19|292.02|289.12|19
1645533690000|2022-02-22 12:41:30|292.08|289.18|292.13|289.23|292.14|289.24|292.04|289.14|13
1645533700000|2022-02-22 12:41:40|292.12|289.22|292.07|289.17|292.13|289.23|292.07|289.17|12
1645533710000|2022-02-22 12:41:50|292.09|289.19|292.06|289.16|292.14|289.24|292.05|289.15|22
1645533720000|2022-02-22 12:42:00|292.07|289.17|292|289.1|292.07|289.17|291.95|289.05|23
1645533730000|2022-02-22 12:42:10|291.99|289.09|291.97|289.07|292.09|289.19|291.94|289.04|27
1645533740000|2022-02-22 12:42:20|292.01|289.11|292.06|289.16|292.09|289.19|292.01|289.11|17
1645533750000|2022-02-22 12:42:30|292.05|289.15|292.17|289.27|292.21|289.31|291.97|289.07|24
1645533760000|2022-02-22 12:42:40|292.14|289.24|292.18|289.28|292.21|289.31|292.13|289.23|18
1645533770000|2022-02-22 12:42:50|292.15|289.25|292.57|289.67|292.57|289.67|292.15|289.25|21
1645533780000|2022-02-22 12:43:00|292.56|289.66|292.58|289.68|292.62|289.72|292.48|289.58|30
1645533790000|2022-02-22 12:43:10|292.59|289.69|292.5|289.6|292.59|289.69|292.5|289.6|21
1645533800000|2022-02-22 12:43:20|292.48|289.58|292.33|289.43|292.49|289.59|292.33|289.43|20
1645533810000|2022-02-22 12:43:30|292.32|289.42|292.45|289.55|292.47|289.57|292.27|289.37|21
1645533820000|2022-02-22 12:43:40|292.46|289.56|292.43|289.53|292.47|289.57|292.43|289.53|12
1645533830000|2022-02-22 12:43:50|292.44|289.54|292.32|289.42|292.46|289.56|292.32|289.42|17
1645533840000|2022-02-22 12:44:00|292.33|289.43|292.41|289.51|292.43|289.53|292.31|289.41|21
1645533850000|2022-02-22 12:44:10|292.4|289.5|292.46|289.56|292.54|289.64|292.4|289.5|15
1645533860000|2022-02-22 12:44:20|292.51|289.61|292.36|289.46|292.52|289.62|292.36|289.46|27
1645533870000|2022-02-22 12:44:30|292.35|289.45|292.29|289.39|292.37|289.47|292.24|289.34|19
1645533880000|2022-02-22 12:44:40|292.27|289.37|292.28|289.38|292.32|289.42|292.26|289.36|21
1645533890000|2022-02-22 12:44:50|292.3|289.4|292.25|289.35|292.32|289.42|292.24|289.34|15
1645533900000|2022-02-22 12:45:00|292.26|289.36|292.37|289.47|292.37|289.47|292.26|289.36|22
1645533910000|2022-02-22 12:45:10|292.38|289.48|292.31|289.41|292.45|289.55|292.31|289.41|21
1645533920000|2022-02-22 12:45:20|292.32|289.42|292.25|289.35|292.35|289.45|292.25|289.35|19
1645533930000|2022-02-22 12:45:30|292.29|289.39|292.35|289.45|292.35|289.45|292.25|289.35|18
1645533940000|2022-02-22 12:45:40|292.32|289.42|292.55|289.65|292.55|289.65|292.31|289.41|21
1645533950000|2022-02-22 12:45:50|292.54|289.64|292.46|289.56|292.54|289.64|292.42|289.52|20
1645533960000|2022-02-22 12:46:00|292.45|289.55|292.42|289.52|292.48|289.58|292.41|289.51|16
1645533970000|2022-02-22 12:46:10|292.46|289.56|292.37|289.47|292.46|289.56|292.34|289.44|23
1645533980000|2022-02-22 12:46:20|292.36|289.46|292.45|289.55|292.47|289.57|292.35|289.45|20
1645533990000|2022-02-22 12:46:30|292.46|289.56|292.45|289.55|292.53|289.63|292.43|289.53|17
1645534000000|2022-02-22 12:46:40|292.44|289.54|292.35|289.45|292.45|289.55|292.34|289.44|14
1645534010000|2022-02-22 12:46:50|292.36|289.46|292.34|289.44|292.41|289.51|292.34|289.44|18
1645534020000|2022-02-22 12:47:00|292.35|289.45|292.34|289.44|292.36|289.46|292.24|289.34|23
1645534030000|2022-02-22 12:47:10|292.35|289.45|292.29|289.39|292.36|289.46|292.25|289.35|29
1645534040000|2022-02-22 12:47:20|292.27|289.37|292.28|289.38|292.28|289.38|292.24|289.34|14
1645534050000|2022-02-22 12:47:30|292.27|289.37|292.28|289.38|292.3|289.4|292.26|289.36|16
1645534060000|2022-02-22 12:47:40|292.27|289.37|292.38|289.48|292.38|289.48|292.26|289.36|25
1645534070000|2022-02-22 12:47:50|292.36|289.46|292.31|289.41|292.37|289.47|292.31|289.41|14
1645534080000|2022-02-22 12:48:00|292.32|289.42|292.34|289.44|292.39|289.49|292.32|289.42|13
1645534090000|2022-02-22 12:48:10|292.37|289.47|292.36|289.46|292.38|289.48|292.34|289.44|11
1645534100000|2022-02-22 12:48:20|292.35|289.45|292.36|289.46|292.39|289.49|292.32|289.42|22
1645534110000|2022-02-22 12:48:30|292.37|289.47|292.29|289.39|292.37|289.47|292.25|289.35|16
1645534120000|2022-02-22 12:48:40|292.28|289.38|292.29|289.39|292.29|289.39|292.27|289.37|13
1645534130000|2022-02-22 12:48:50|292.27|289.37|292.17|289.27|292.28|289.38|292.17|289.27|16
1645534140000|2022-02-22 12:49:00|292.18|289.28|292.17|289.27|292.21|289.31|292.17|289.27|17
1645534150000|2022-02-22 12:49:10|292.18|289.28|292.37|289.47|292.37|289.47|292.18|289.28|18
1645534160000|2022-02-22 12:49:20|292.36|289.46|292.34|289.44|292.38|289.48|292.33|289.43|18
1645534170000|2022-02-22 12:49:30|292.35|289.45|292.32|289.42|292.37|289.47|292.31|289.41|11
1645534180000|2022-02-22 12:49:40|292.36|289.46|292.27|289.37|292.36|289.46|292.24|289.34|18
1645534190000|2022-02-22 12:49:50|292.28|289.38|292.2|289.3|292.3|289.4|292.2|289.3|21
1645534200000|2022-02-22 12:50:00|292.19|289.29|292.19|289.29|292.26|289.36|292.18|289.28|24
1645534210000|2022-02-22 12:50:10|292.17|289.27|292.15|289.25|292.19|289.29|292.12|289.22|27
1645534220000|2022-02-22 12:50:20|292.13|289.23|291.95|289.05|292.15|289.25|291.95|289.05|20
1645534230000|2022-02-22 12:50:30|291.96|289.06|291.98|289.08|291.99|289.09|291.95|289.05|12
1645534240000|2022-02-22 12:50:40|291.97|289.07|291.99|289.09|292.07|289.17|291.97|289.07|16
1645534250000|2022-02-22 12:50:50|291.98|289.08|291.97|289.07|292.01|289.11|291.96|289.06|17
1645534260000|2022-02-22 12:51:00|291.98|289.08|291.89|288.99|292|289.1|291.89|288.99|16
1645534270000|2022-02-22 12:51:10|291.88|288.98|291.95|289.05|291.97|289.07|291.88|288.98|18
1645534280000|2022-02-22 12:51:20|291.96|289.06|291.97|289.07|291.99|289.09|291.94|289.04|13
1645534290000|2022-02-22 12:51:30|291.98|289.08|291.98|289.08|292.01|289.11|291.95|289.05|14
1645534300000|2022-02-22 12:51:40|291.97|289.07|291.98|289.08|292|289.1|291.94|289.04|19
1645534310000|2022-02-22 12:51:50|291.97|289.07|291.99|289.09|292.02|289.12|291.97|289.07|10
1645534320000|2022-02-22 12:52:00|292|289.1|291.96|289.06|292.01|289.11|291.94|289.04|9
1645534330000|2022-02-22 12:52:10|291.97|289.07|291.94|289.04|292|289.1|291.9|289|19
1645534340000|2022-02-22 12:52:20|291.95|289.05|291.97|289.07|291.98|289.08|291.93|289.03|19
1645534350000|2022-02-22 12:52:30|291.96|289.06|292.03|289.13|292.04|289.14|291.94|289.04|19
1645534360000|2022-02-22 12:52:40|292.02|289.12|291.97|289.07|292.07|289.17|291.94|289.04|20
1645534370000|2022-02-22 12:52:50|291.98|289.08|291.89|288.99|291.99|289.09|291.87|288.97|23
1645534380000|2022-02-22 12:53:00|291.87|288.97|291.96|289.06|291.97|289.07|291.87|288.97|19
1645534390000|2022-02-22 12:53:10|292.02|289.12|292.01|289.11|292.03|289.13|291.95|289.05|19
1645534400000|2022-02-22 12:53:20|292.02|289.12|292.28|289.38|292.28|289.38|291.98|289.08|27
1645534410000|2022-02-22 12:53:30|292.24|289.34|292.35|289.45|292.35|289.45|292.18|289.28|22
1645534420000|2022-02-22 12:53:40|292.28|289.38|292.27|289.37|292.36|289.46|292.27|289.37|15
1645534430000|2022-02-22 12:53:50|292.28|289.38|292.35|289.45|292.36|289.46|292.27|289.37|16
1645534440000|2022-02-22 12:54:00|292.36|289.46|292.17|289.27|292.36|289.46|292.17|289.27|12
1645534450000|2022-02-22 12:54:10|292.09|289.19|292.1|289.2|292.16|289.26|292.09|289.19|20
1645534460000|2022-02-22 12:54:20|292.11|289.21|292.13|289.23|292.16|289.26|292.1|289.2|10
1645534470000|2022-02-22 12:54:30|292.15|289.25|292.29|289.39|292.31|289.41|292.11|289.21|23
1645534480000|2022-02-22 12:54:40|292.27|289.37|292.32|289.42|292.32|289.42|292.27|289.37|19
1645534490000|2022-02-22 12:54:50|292.33|289.43|292.23|289.33|292.33|289.43|292.23|289.33|13
1645534500000|2022-02-22 12:55:00|292.24|289.34|292.28|289.38|292.33|289.43|292.24|289.34|13
1645534510000|2022-02-22 12:55:10|292.27|289.37|292.28|289.38|292.28|289.38|292.19|289.29|16
1645534520000|2022-02-22 12:55:20|292.25|289.35|292.18|289.28|292.25|289.35|292.15|289.25|18
1645534530000|2022-02-22 12:55:30|292.15|289.25|292.23|289.33|292.23|289.33|292.14|289.24|20
1645534540000|2022-02-22 12:55:40|292.22|289.32|292.18|289.28|292.25|289.35|292.13|289.23|17
1645534550000|2022-02-22 12:55:50|292.19|289.29|292.33|289.43|292.33|289.43|292.14|289.24|16
1645534560000|2022-02-22 12:56:00|292.34|289.44|292.47|289.57|292.47|289.57|292.32|289.42|19
1645534570000|2022-02-22 12:56:10|292.46|289.56|292.3|289.4|292.48|289.58|292.3|289.4|23
1645534580000|2022-02-22 12:56:20|292.29|289.39|292.16|289.26|292.29|289.39|292.13|289.23|22
1645534590000|2022-02-22 12:56:30|292.17|289.27|292.18|289.28|292.19|289.29|292.14|289.24|15
1645534600000|2022-02-22 12:56:40|292.17|289.27|292.21|289.31|292.21|289.31|292.14|289.24|18
1645534610000|2022-02-22 12:56:50|292.19|289.29|292.18|289.28|292.21|289.31|292.15|289.25|18
1645534620000|2022-02-22 12:57:00|292.21|289.31|292.18|289.28|292.21|289.31|292.14|289.24|17
1645534630000|2022-02-22 12:57:10|292.19|289.29|292.18|289.28|292.2|289.3|292.17|289.27|11
1645534640000|2022-02-22 12:57:20|292.19|289.29|292.16|289.26|292.19|289.29|292.14|289.24|10
1645534650000|2022-02-22 12:57:30|292.18|289.28|292.29|289.39|292.3|289.4|292.15|289.25|20
1645534660000|2022-02-22 12:57:40|292.28|289.38|292.26|289.36|292.29|289.39|292.21|289.31|14
1645534670000|2022-02-22 12:57:50|292.28|289.38|292.31|289.41|292.38|289.48|292.23|289.33|23
1645534680000|2022-02-22 12:58:00|292.32|289.42|292.31|289.41|292.37|289.47|292.3|289.4|15
1645534690000|2022-02-22 12:58:10|292.33|289.43|292.36|289.46|292.39|289.49|292.3|289.4|20
1645534700000|2022-02-22 12:58:20|292.37|289.47|292.35|289.45|292.41|289.51|292.29|289.39|17
1645534710000|2022-02-22 12:58:30|292.34|289.44|292.45|289.55|292.46|289.56|292.34|289.44|20
1645534720000|2022-02-22 12:58:40|292.46|289.56|292.53|289.63|292.54|289.64|292.38|289.48|21
1645534730000|2022-02-22 12:58:50|292.52|289.62|292.54|289.64|292.54|289.64|292.49|289.59|13
1645534740000|2022-02-22 12:59:00|292.55|289.65|292.56|289.66|292.56|289.66|292.52|289.62|19
1645534750000|2022-02-22 12:59:10|292.55|289.65|292.54|289.64|292.57|289.67|292.53|289.63|18
1645534760000|2022-02-22 12:59:20|292.53|289.63|292.42|289.52|292.53|289.63|292.41|289.51|23
1645534770000|2022-02-22 12:59:30|292.4|289.5|292.4|289.5|292.42|289.52|292.38|289.48|15
1645534780000|2022-02-22 12:59:40|292.41|289.51|292.39|289.49|292.42|289.52|292.39|289.49|7
1645534790000|2022-02-22 12:59:50|292.4|289.5|292.38|289.48|292.45|289.55|292.37|289.47|19
1645534800000|2022-02-22 13:00:00|292.39|289.49|292.21|289.31|292.45|289.55|292.2|289.3|31
1645534810000|2022-02-22 13:00:10|292.2|289.3|292.07|289.17|292.21|289.31|292.07|289.17|27
1645534820000|2022-02-22 13:00:20|292.06|289.16|292|289.1|292.2|289.3|292|289.1|27
1645534830000|2022-02-22 13:00:30|291.99|289.09|291.92|289.02|292.04|289.14|291.9|289|22
1645534840000|2022-02-22 13:00:40|291.9|289|291.87|288.97|291.91|289.01|291.85|288.95|15
1645534850000|2022-02-22 13:00:50|291.88|288.98|291.97|289.07|291.99|289.09|291.86|288.96|19
1645534860000|2022-02-22 13:01:00|291.99|289.09|292.14|289.24|292.17|289.27|291.98|289.08|23
1645534870000|2022-02-22 13:01:10|292.13|289.23|291.9|289|292.16|289.26|291.89|288.99|26
1645534880000|2022-02-22 13:01:20|291.94|289.04|291.86|288.96|291.94|289.04|291.85|288.95|26
1645534890000|2022-02-22 13:01:30|291.9|289|291.92|289.02|291.92|289.02|291.86|288.96|16
1645534900000|2022-02-22 13:01:40|291.89|288.99|291.9|289|291.93|289.03|291.88|288.98|17
1645534910000|2022-02-22 13:01:50|291.88|288.98|291.83|288.93|291.88|288.98|291.81|288.91|21
1645534920000|2022-02-22 13:02:00|291.82|288.92|291.84|288.94|291.85|288.95|291.8|288.9|17
1645534930000|2022-02-22 13:02:10|291.85|288.95|291.68|288.78|291.85|288.95|291.67|288.77|18
1645534940000|2022-02-22 13:02:20|291.67|288.77|291.73|288.83|291.74|288.84|291.58|288.68|33
1645534950000|2022-02-22 13:02:30|291.74|288.84|291.7|288.8|291.76|288.86|291.69|288.79|17
1645534960000|2022-02-22 13:02:40|291.68|288.78|291.46|288.56|291.7|288.8|291.45|288.55|19
1645534970000|2022-02-22 13:02:50|291.47|288.57|291.48|288.58|291.5|288.6|291.46|288.56|19
1645534980000|2022-02-22 13:03:00|291.5|288.6|291.66|288.76|291.76|288.86|291.49|288.59|27
1645534990000|2022-02-22 13:03:10|291.68|288.78|291.76|288.86|291.8|288.9|291.64|288.74|26
1645535000000|2022-02-22 13:03:20|291.73|288.83|291.76|288.86|291.78|288.88|291.7|288.8|25
1645535010000|2022-02-22 13:03:30|291.75|288.85|291.78|288.88|291.81|288.91|291.69|288.79|26
1645535020000|2022-02-22 13:03:40|291.77|288.87|291.79|288.89|291.81|288.91|291.76|288.86|18
1645535030000|2022-02-22 13:03:50|291.8|288.9|291.78|288.88|291.82|288.92|291.71|288.81|22
1645535040000|2022-02-22 13:04:00|291.77|288.87|291.93|289.03|291.93|289.03|291.77|288.87|17
1645535050000|2022-02-22 13:04:10|291.89|288.99|291.9|289|291.92|289.02|291.87|288.97|16
1645535060000|2022-02-22 13:04:20|291.86|288.96|291.92|289.02|291.92|289.02|291.82|288.92|24
1645535070000|2022-02-22 13:04:30|291.89|288.99|291.88|288.98|291.91|289.01|291.82|288.92|17
1645535080000|2022-02-22 13:04:40|291.87|288.97|291.91|289.01|291.92|289.02|291.8|288.9|18
1645535090000|2022-02-22 13:04:50|291.89|288.99|291.85|288.95|291.92|289.02|291.84|288.94|23
1645535100000|2022-02-22 13:05:00|291.86|288.96|291.88|288.98|291.93|289.03|291.85|288.95|24
1645535110000|2022-02-22 13:05:10|291.87|288.97|291.72|288.82|291.87|288.97|291.72|288.82|24
1645535120000|2022-02-22 13:05:20|291.66|288.76|291.65|288.75|291.69|288.79|291.62|288.72|24
1645535130000|2022-02-22 13:05:30|291.64|288.74|291.55|288.65|291.68|288.78|291.54|288.64|24
1645535140000|2022-02-22 13:05:40|291.56|288.66|291.63|288.73|291.66|288.76|291.56|288.66|24
1645535150000|2022-02-22 13:05:50|291.64|288.74|291.57|288.67|291.65|288.75|291.56|288.66|11
1645535160000|2022-02-22 13:06:00|291.55|288.65|291.84|288.94|291.84|288.94|291.54|288.64|24
1645535170000|2022-02-22 13:06:10|291.81|288.91|291.81|288.91|291.86|288.96|291.76|288.86|27
1645535180000|2022-02-22 13:06:20|291.8|288.9|291.64|288.74|291.87|288.97|291.61|288.71|27
1645535190000|2022-02-22 13:06:30|291.65|288.75|291.65|288.75|291.66|288.76|291.61|288.71|17
1645535200000|2022-02-22 13:06:40|291.64|288.74|291.6|288.7|291.64|288.74|291.59|288.69|16
1645535210000|2022-02-22 13:06:50|291.59|288.69|291.6|288.7|291.62|288.72|291.58|288.68|23
1645535220000|2022-02-22 13:07:00|291.58|288.68|291.7|288.8|291.73|288.83|291.58|288.68|19
1645535230000|2022-02-22 13:07:10|291.67|288.77|291.59|288.69|291.76|288.86|291.58|288.68|26
1645535240000|2022-02-22 13:07:20|291.61|288.71|291.5|288.6|291.63|288.73|291.5|288.6|22
1645535250000|2022-02-22 13:07:30|291.51|288.61|291.54|288.64|291.61|288.71|291.49|288.59|25
1645535260000|2022-02-22 13:07:40|291.56|288.66|291.28|288.38|291.57|288.67|291.28|288.38|21
1645535270000|2022-02-22 13:07:50|291.29|288.39|291.27|288.37|291.34|288.44|291.25|288.35|23
1645535280000|2022-02-22 13:08:00|291.25|288.35|291.32|288.42|291.39|288.49|291.19|288.29|31
1645535290000|2022-02-22 13:08:10|291.34|288.44|291.29|288.39|291.35|288.45|291.25|288.35|29
1645535300000|2022-02-22 13:08:20|291.28|288.38|291.34|288.44|291.39|288.49|291.26|288.36|21
1645535310000|2022-02-22 13:08:30|291.35|288.45|291.39|288.49|291.43|288.53|291.35|288.45|21
1645535320000|2022-02-22 13:08:40|291.41|288.51|291.3|288.4|291.41|288.51|291.3|288.4|14
1645535330000|2022-02-22 13:08:50|291.29|288.39|291.19|288.29|291.32|288.42|291.19|288.29|15
1645535340000|2022-02-22 13:09:00|291.2|288.3|291.19|288.29|291.21|288.31|291.17|288.27|16
1645535350000|2022-02-22 13:09:10|291.22|288.32|291.21|288.31|291.25|288.35|291.2|288.3|18
1645535360000|2022-02-22 13:09:20|291.2|288.3|291.22|288.32|291.24|288.34|291.2|288.3|16
1645535370000|2022-02-22 13:09:30|291.23|288.33|291.23|288.33|291.24|288.34|291.2|288.3|13
1645535380000|2022-02-22 13:09:40|291.22|288.32|291.28|288.38|291.3|288.4|291.22|288.32|20
1645535390000|2022-02-22 13:09:50|291.32|288.42|291.28|288.38|291.32|288.42|291.26|288.36|19
1645535400000|2022-02-22 13:10:00|291.27|288.37|291.27|288.37|291.3|288.4|291.18|288.28|23
1645535410000|2022-02-22 13:10:10|291.29|288.39|291.15|288.25|291.29|288.39|291.15|288.25|18
1645535420000|2022-02-22 13:10:20|291.14|288.24|290.92|288.02|291.14|288.24|290.78|287.88|26
1645535430000|2022-02-22 13:10:30|290.9|288|290.82|287.92|290.93|288.03|290.78|287.88|30
1645535440000|2022-02-22 13:10:40|290.81|287.91|290.76|287.86|290.83|287.93|290.76|287.86|23
1645535450000|2022-02-22 13:10:50|290.75|287.85|290.71|287.81|290.79|287.89|290.7|287.8|20
1645535460000|2022-02-22 13:11:00|290.74|287.84|290.76|287.86|290.78|287.88|290.7|287.8|24
1645535470000|2022-02-22 13:11:10|290.78|287.88|290.73|287.83|290.81|287.91|290.72|287.82|24
1645535480000|2022-02-22 13:11:20|290.74|287.84|290.73|287.83|290.81|287.91|290.72|287.82|23
1645535490000|2022-02-22 13:11:30|290.72|287.82|290.69|287.79|290.72|287.82|290.64|287.74|24
1645535500000|2022-02-22 13:11:40|290.7|287.8|290.83|287.93|290.86|287.96|290.68|287.78|18
1645535510000|2022-02-22 13:11:50|290.89|287.99|290.87|287.97|290.89|287.99|290.81|287.91|22
1645535520000|2022-02-22 13:12:00|290.91|288.01|290.89|287.99|290.95|288.05|290.87|287.97|24
1645535530000|2022-02-22 13:12:10|290.87|287.97|291.09|288.19|291.18|288.28|290.87|287.97|30
1645535540000|2022-02-22 13:12:20|291.08|288.18|291.1|288.2|291.11|288.21|291.07|288.17|22
1645535550000|2022-02-22 13:12:30|291.09|288.19|291.16|288.26|291.16|288.26|291.07|288.17|25
1645535560000|2022-02-22 13:12:40|291.18|288.28|291.14|288.24|291.23|288.33|291.12|288.22|25
1645535570000|2022-02-22 13:12:50|291.13|288.23|290.86|287.96|291.13|288.23|290.85|287.95|27
1645535580000|2022-02-22 13:13:00|290.87|287.97|290.7|287.8|290.87|287.97|290.63|287.73|32
1645535590000|2022-02-22 13:13:10|290.71|287.81|290.78|287.88|290.82|287.92|290.67|287.77|29
1645535600000|2022-02-22 13:13:20|290.8|287.9|290.79|287.89|290.85|287.95|290.74|287.84|27
1645535610000|2022-02-22 13:13:30|290.81|287.91|290.92|288.02|290.98|288.08|290.79|287.89|22
1645535620000|2022-02-22 13:13:40|290.93|288.03|290.89|287.99|290.94|288.04|290.89|287.99|22
1645535630000|2022-02-22 13:13:50|290.88|287.98|290.93|288.03|290.96|288.06|290.88|287.98|20
1645535640000|2022-02-22 13:14:00|290.94|288.04|290.89|287.99|290.95|288.05|290.85|287.95|24
1645535650000|2022-02-22 13:14:10|290.9|288|290.9|288|290.93|288.03|290.86|287.96|21
1645535660000|2022-02-22 13:14:20|290.91|288.01|290.78|287.88|290.91|288.01|290.74|287.84|23
1645535670000|2022-02-22 13:14:30|290.77|287.87|290.78|287.88|290.8|287.9|290.73|287.83|16
1645535680000|2022-02-22 13:14:40|290.79|287.89|290.76|287.86|290.79|287.89|290.76|287.86|11
1645535690000|2022-02-22 13:14:50|290.77|287.87|290.83|287.93|290.84|287.94|290.71|287.81|17
1645535700000|2022-02-22 13:15:00|290.85|287.95|290.82|287.92|290.87|287.97|290.8|287.9|21
1645535710000|2022-02-22 13:15:10|290.81|287.91|290.65|287.75|290.81|287.91|290.64|287.74|18
1645535720000|2022-02-22 13:15:20|290.63|287.73|290.51|287.61|290.66|287.76|290.5|287.6|25
1645535730000|2022-02-22 13:15:30|290.5|287.6|290.52|287.62|290.55|287.65|290.41|287.51|27
1645535740000|2022-02-22 13:15:40|290.53|287.63|290.62|287.72|290.66|287.76|290.5|287.6|29
1645535750000|2022-02-22 13:15:50|290.63|287.73|290.83|287.93|290.85|287.95|290.59|287.69|28
1645535760000|2022-02-22 13:16:00|290.85|287.95|290.81|287.91|290.86|287.96|290.78|287.88|24
1645535770000|2022-02-22 13:16:10|290.79|287.89|290.97|288.07|291.05|288.15|290.79|287.89|30
1645535780000|2022-02-22 13:16:20|290.98|288.08|290.92|288.02|291.02|288.12|290.9|288|24
1645535790000|2022-02-22 13:16:30|290.91|288.01|290.88|287.98|290.93|288.03|290.83|287.93|22
1645535800000|2022-02-22 13:16:40|290.87|287.97|290.75|287.85|290.87|287.97|290.75|287.85|12
1645535810000|2022-02-22 13:16:50|290.76|287.86|290.82|287.92|290.82|287.92|290.76|287.86|16
1645535820000|2022-02-22 13:17:00|290.81|287.91|290.71|287.81|290.82|287.92|290.7|287.8|15
1645535830000|2022-02-22 13:17:10|290.73|287.83|290.72|287.82|290.76|287.86|290.7|287.8|16
1645535840000|2022-02-22 13:17:20|290.73|287.83|290.72|287.82|290.74|287.84|290.71|287.81|13
1645535850000|2022-02-22 13:17:30|290.71|287.81|290.71|287.81|290.73|287.83|290.71|287.81|11
1645535860000|2022-02-22 13:17:40|290.72|287.82|290.7|287.8|290.72|287.82|290.68|287.78|9
1645535870000|2022-02-22 13:17:50|290.69|287.79|290.61|287.71|290.7|287.8|290.6|287.7|14
1645535880000|2022-02-22 13:18:00|290.62|287.72|290.7|287.8|290.78|287.88|290.6|287.7|19
1645535890000|2022-02-22 13:18:10|290.73|287.83|290.47|287.57|290.73|287.83|290.47|287.57|22
1645535900000|2022-02-22 13:18:20|290.48|287.58|290.32|287.42|290.48|287.58|290.32|287.42|23
1645535910000|2022-02-22 13:18:30|290.29|287.39|290.35|287.45|290.36|287.46|290.25|287.35|15
1645535920000|2022-02-22 13:18:40|290.34|287.44|290.22|287.32|290.34|287.44|290.18|287.28|14
1645535930000|2022-02-22 13:18:50|290.25|287.35|290.34|287.44|290.41|287.51|290.25|287.35|26
1645535940000|2022-02-22 13:19:00|290.35|287.45|290.49|287.59|290.5|287.6|290.31|287.41|30
1645535950000|2022-02-22 13:19:10|290.52|287.62|290.32|287.42|290.57|287.67|290.32|287.42|24
1645535960000|2022-02-22 13:19:20|290.33|287.43|290.37|287.47|290.42|287.52|290.33|287.43|25
1645535970000|2022-02-22 13:19:30|290.35|287.45|290.38|287.48|290.42|287.52|290.35|287.45|18
1645535980000|2022-02-22 13:19:40|290.37|287.47|290.39|287.49|290.39|287.49|290.3|287.4|15
1645535990000|2022-02-22 13:19:50|290.32|287.42|290.41|287.51|290.41|287.51|290.31|287.41|19
1645536000000|2022-02-22 13:20:00|290.37|287.47|290.17|287.27|290.37|287.47|290.08|287.18|27
1645536010000|2022-02-22 13:20:10|290.16|287.26|290.18|287.28|290.25|287.35|290.15|287.25|22
1645536020000|2022-02-22 13:20:20|290.22|287.32|290.53|287.63|290.54|287.64|290.22|287.32|27
1645536030000|2022-02-22 13:20:30|290.54|287.64|290.62|287.72|290.68|287.78|290.53|287.63|30
1645536040000|2022-02-22 13:20:40|290.66|287.76|290.64|287.74|290.72|287.82|290.59|287.69|24
1645536050000|2022-02-22 13:20:50|290.63|287.73|290.66|287.76|290.71|287.81|290.63|287.73|26
1645536060000|2022-02-22 13:21:00|290.69|287.79|290.87|287.97|290.88|287.98|290.67|287.77|29
1645536070000|2022-02-22 13:21:10|290.88|287.98|290.85|287.95|290.98|288.08|290.83|287.93|23
1645536080000|2022-02-22 13:21:20|290.84|287.94|290.66|287.76|290.85|287.95|290.64|287.74|25
1645536090000|2022-02-22 13:21:30|290.65|287.75|290.8|287.9|290.86|287.96|290.65|287.75|23
1645536100000|2022-02-22 13:21:40|290.79|287.89|290.85|287.95|290.92|288.02|290.79|287.89|24
1645536110000|2022-02-22 13:21:50|290.88|287.98|291.19|288.29|291.23|288.33|290.86|287.96|28
1645536120000|2022-02-22 13:22:00|291.21|288.31|291.2|288.3|291.27|288.37|291.19|288.29|21
1645536130000|2022-02-22 13:22:10|291.19|288.29|291.22|288.32|291.22|288.32|291.17|288.27|18
1645536140000|2022-02-22 13:22:20|291.2|288.3|291.2|288.3|291.26|288.36|291.2|288.3|18
1645536150000|2022-02-22 13:22:30|291.19|288.29|291.09|288.19|291.2|288.3|290.99|288.09|24
1645536160000|2022-02-22 13:22:40|291.1|288.2|291.1|288.2|291.12|288.22|291.09|288.19|15
1645536170000|2022-02-22 13:22:50|291.11|288.21|291.19|288.29|291.27|288.37|291.09|288.19|23
1645536180000|2022-02-22 13:23:00|291.2|288.3|291.31|288.41|291.33|288.43|291.2|288.3|19
1645536190000|2022-02-22 13:23:10|291.3|288.4|291.29|288.39|291.41|288.51|291.29|288.39|31
1645536200000|2022-02-22 13:23:20|291.27|288.37|291.28|288.38|291.33|288.43|291.25|288.35|23
1645536210000|2022-02-22 13:23:30|291.27|288.37|291.15|288.25|291.29|288.39|291.14|288.24|17
1645536220000|2022-02-22 13:23:40|291.14|288.24|291.1|288.2|291.15|288.25|291.05|288.15|23
1645536230000|2022-02-22 13:23:50|291.09|288.19|291.03|288.13|291.13|288.23|291.01|288.11|23
1645536240000|2022-02-22 13:24:00|291.01|288.11|291.05|288.15|291.1|288.2|290.96|288.06|33
1645536250000|2022-02-22 13:24:10|291.04|288.14|291.06|288.16|291.17|288.27|291|288.1|25
1645536260000|2022-02-22 13:24:20|291.07|288.17|291.02|288.12|291.07|288.17|291|288.1|18
1645536270000|2022-02-22 13:24:30|291.03|288.13|291.03|288.13|291.04|288.14|291.02|288.12|14
1645536280000|2022-02-22 13:24:40|291.02|288.12|290.96|288.06|291.02|288.12|290.93|288.03|22
1645536290000|2022-02-22 13:24:50|290.94|288.04|290.93|288.03|290.95|288.05|290.91|288.01|13
1645536300000|2022-02-22 13:25:00|290.94|288.04|291.05|288.15|291.05|288.15|290.93|288.03|18
1645536310000|2022-02-22 13:25:10|290.99|288.09|291.05|288.15|291.06|288.16|290.98|288.08|15
1645536320000|2022-02-22 13:25:20|291.02|288.12|291.01|288.11|291.03|288.13|290.96|288.06|18
1645536330000|2022-02-22 13:25:30|291.02|288.12|291.1|288.2|291.1|288.2|290.99|288.09|15
1645536340000|2022-02-22 13:25:40|291.11|288.21|291.16|288.26|291.18|288.28|291.07|288.17|22
1645536350000|2022-02-22 13:25:50|291.17|288.27|291.2|288.3|291.27|288.37|291.12|288.22|25
1645536360000|2022-02-22 13:26:00|291.24|288.34|291.21|288.31|291.24|288.34|291.19|288.29|13
1645536370000|2022-02-22 13:26:10|291.22|288.32|291.12|288.22|291.22|288.32|291.03|288.13|26
1645536380000|2022-02-22 13:26:20|291.13|288.23|291.15|288.25|291.23|288.33|291.1|288.2|30
1645536390000|2022-02-22 13:26:30|291.14|288.24|291.12|288.22|291.15|288.25|291.11|288.21|16
1645536400000|2022-02-22 13:26:40|291.11|288.21|291.04|288.14|291.13|288.23|291.03|288.13|22
1645536410000|2022-02-22 13:26:50|291.03|288.13|291.05|288.15|291.15|288.25|291.03|288.13|28
1645536420000|2022-02-22 13:27:00|291|288.1|291.05|288.15|291.06|288.16|290.95|288.05|19
1645536430000|2022-02-22 13:27:10|291.03|288.13|290.93|288.03|291.03|288.13|290.92|288.02|11
1645536440000|2022-02-22 13:27:20|290.92|288.02|290.79|287.89|290.93|288.03|290.77|287.87|21
1645536450000|2022-02-22 13:27:30|290.78|287.88|290.8|287.9|290.84|287.94|290.78|287.88|15
1645536460000|2022-02-22 13:27:40|290.76|287.86|290.64|287.74|290.8|287.9|290.63|287.73|17
1645536470000|2022-02-22 13:27:50|290.69|287.79|290.64|287.74|290.71|287.81|290.57|287.67|23
1645536480000|2022-02-22 13:28:00|290.65|287.75|290.59|287.69|290.74|287.84|290.59|287.69|21
1645536490000|2022-02-22 13:28:10|290.6|287.7|290.6|287.7|290.64|287.74|290.59|287.69|9
1645536500000|2022-02-22 13:28:20|290.61|287.71|290.74|287.84|290.74|287.84|290.6|287.7|13
1645536510000|2022-02-22 13:28:30|290.75|287.85|290.81|287.91|290.82|287.92|290.75|287.85|15
1645536520000|2022-02-22 13:28:40|290.82|287.92|290.77|287.87|290.82|287.92|290.73|287.83|23
1645536530000|2022-02-22 13:28:50|290.78|287.88|290.73|287.83|290.79|287.89|290.71|287.81|12
1645536540000|2022-02-22 13:29:00|290.74|287.84|290.68|287.78|290.74|287.84|290.65|287.75|15
1645536550000|2022-02-22 13:29:10|290.65|287.75|290.58|287.68|290.65|287.75|290.55|287.65|19
1645536560000|2022-02-22 13:29:20|290.6|287.7|290.58|287.68|290.6|287.7|290.55|287.65|15
1645536570000|2022-02-22 13:29:30|290.52|287.62|290.64|287.74|290.66|287.76|290.52|287.62|24
1645536580000|2022-02-22 13:29:40|290.6|287.7|290.57|287.67|290.64|287.74|290.53|287.63|26
1645536590000|2022-02-22 13:29:50|290.55|287.65|290.55|287.65|290.58|287.68|290.5|287.6|22
1645536600000|2022-02-22 13:30:00|290.54|287.64|290.71|287.81|290.77|287.87|290.53|287.63|26
1645536610000|2022-02-22 13:30:10|290.72|287.82|290.73|287.83|290.79|287.89|290.69|287.79|17
1645536620000|2022-02-22 13:30:20|290.75|287.85|290.7|287.8|290.75|287.85|290.68|287.78|17
1645536630000|2022-02-22 13:30:30|290.71|287.81|290.61|287.71|290.71|287.81|290.58|287.68|19
1645536640000|2022-02-22 13:30:40|290.62|287.72|290.62|287.72|290.62|287.72|290.59|287.69|14
1645536650000|2022-02-22 13:30:50|290.63|287.73|290.55|287.65|290.65|287.75|290.54|287.64|20
1645536660000|2022-02-22 13:31:00|290.59|287.69|290.65|287.75|290.65|287.75|290.55|287.65|20
1645536670000|2022-02-22 13:31:10|290.69|287.79|290.69|287.79|290.78|287.88|290.67|287.77|24
1645536680000|2022-02-22 13:31:20|290.67|287.77|290.57|287.67|290.67|287.77|290.56|287.66|22
1645536690000|2022-02-22 13:31:30|290.56|287.66|290.66|287.76|290.68|287.78|290.55|287.65|19
1645536700000|2022-02-22 13:31:40|290.68|287.78|290.63|287.73|290.72|287.82|290.62|287.72|20
1645536710000|2022-02-22 13:31:50|290.65|287.75|290.68|287.78|290.81|287.91|290.65|287.75|18
1645536720000|2022-02-22 13:32:00|290.69|287.79|290.74|287.84|290.74|287.84|290.67|287.77|20
1645536730000|2022-02-22 13:32:10|290.73|287.83|290.73|287.83|290.76|287.86|290.72|287.82|18
1645536740000|2022-02-22 13:32:20|290.72|287.82|290.7|287.8|290.74|287.84|290.66|287.76|17
1645536750000|2022-02-22 13:32:30|290.71|287.81|290.69|287.79|290.71|287.81|290.67|287.77|19
1645536760000|2022-02-22 13:32:40|290.68|287.78|290.7|287.8|290.72|287.82|290.68|287.78|9
1645536770000|2022-02-22 13:32:50|290.71|287.81|290.78|287.88|290.79|287.89|290.69|287.79|21
1645536780000|2022-02-22 13:33:00|290.8|287.9|290.86|287.96|290.89|287.99|290.77|287.87|13
1645536790000|2022-02-22 13:33:10|290.81|287.91|290.81|287.91|290.82|287.92|290.75|287.85|17
1645536800000|2022-02-22 13:33:20|290.79|287.89|290.73|287.83|290.81|287.91|290.72|287.82|21
1645536810000|2022-02-22 13:33:30|290.75|287.85|290.74|287.84|290.78|287.88|290.72|287.82|22
1645536820000|2022-02-22 13:33:40|290.73|287.83|290.59|287.69|290.74|287.84|290.56|287.66|22
1645536830000|2022-02-22 13:33:50|290.6|287.7|290.56|287.66|290.61|287.71|290.56|287.66|15
1645536840000|2022-02-22 13:34:00|290.57|287.67|290.62|287.72|290.62|287.72|290.55|287.65|14
1645536850000|2022-02-22 13:34:10|290.66|287.76|290.53|287.63|290.68|287.78|290.52|287.62|20
1645536860000|2022-02-22 13:34:20|290.52|287.62|290.55|287.65|290.59|287.69|290.52|287.62|16
1645536870000|2022-02-22 13:34:30|290.54|287.64|290.75|287.85|290.77|287.87|290.52|287.62|18
1645536880000|2022-02-22 13:34:40|290.79|287.89|290.81|287.91|290.82|287.92|290.75|287.85|18
1645536890000|2022-02-22 13:34:50|290.8|287.9|290.86|287.96|290.88|287.98|290.8|287.9|23
1645536900000|2022-02-22 13:35:00|290.87|287.97|291.02|288.12|291.02|288.12|290.86|287.96|21
1645536910000|2022-02-22 13:35:10|290.98|288.08|291.1|288.2|291.11|288.21|290.98|288.08|25
1645536920000|2022-02-22 13:35:20|291.07|288.17|291.11|288.21|291.18|288.28|291.06|288.16|24
1645536930000|2022-02-22 13:35:30|291.1|288.2|291.11|288.21|291.11|288.21|291.06|288.16|20
1645536940000|2022-02-22 13:35:40|291.14|288.24|291.17|288.27|291.19|288.29|291.14|288.24|12
1645536950000|2022-02-22 13:35:50|291.14|288.24|291.18|288.28|291.22|288.32|291.14|288.24|14
1645536960000|2022-02-22 13:36:00|291.14|288.24|291.14|288.24|291.15|288.25|291.08|288.18|19
1645536970000|2022-02-22 13:36:10|291.1|288.2|291.14|288.24|291.16|288.26|291.1|288.2|12
1645536980000|2022-02-22 13:36:20|291.15|288.25|291.38|288.48|291.46|288.56|291.13|288.23|27
1645536990000|2022-02-22 13:36:30|291.39|288.49|291.41|288.51|291.44|288.54|291.36|288.46|28
1645537000000|2022-02-22 13:36:40|291.4|288.5|291.34|288.44|291.44|288.54|291.34|288.44|16
1645537010000|2022-02-22 13:36:50|291.33|288.43|291.28|288.38|291.35|288.45|291.25|288.35|20
1645537020000|2022-02-22 13:37:00|291.26|288.36|291.29|288.39|291.34|288.44|291.25|288.35|16
1645537030000|2022-02-22 13:37:10|291.28|288.38|291.4|288.5|291.48|288.58|291.28|288.38|25
1645537040000|2022-02-22 13:37:20|291.41|288.51|291.23|288.33|291.41|288.51|291.23|288.33|20
1645537050000|2022-02-22 13:37:30|291.26|288.36|291.32|288.42|291.32|288.42|291.21|288.31|22
1645537060000|2022-02-22 13:37:40|291.31|288.41|291.31|288.41|291.33|288.43|291.26|288.36|18
1645537070000|2022-02-22 13:37:50|291.3|288.4|291.37|288.47|291.39|288.49|291.27|288.37|24
1645537080000|2022-02-22 13:38:00|291.31|288.41|291.31|288.41|291.37|288.47|291.3|288.4|18
1645537090000|2022-02-22 13:38:10|291.3|288.4|291.32|288.42|291.32|288.42|291.3|288.4|4
1645537100000|2022-02-22 13:38:20|291.31|288.41|291.3|288.4|291.33|288.43|291.28|288.38|13
1645537110000|2022-02-22 13:38:30|291.29|288.39|291.25|288.35|291.3|288.4|291.24|288.34|8
1645537120000|2022-02-22 13:38:40|291.22|288.32|291.2|288.3|291.23|288.33|291.18|288.28|16
1645537130000|2022-02-22 13:38:50|291.19|288.29|291.22|288.32|291.22|288.32|291.18|288.28|14
1645537140000|2022-02-22 13:39:00|291.21|288.31|291.06|288.16|291.21|288.31|291|288.1|24
1645537150000|2022-02-22 13:39:10|291.05|288.15|291.17|288.27|291.2|288.3|291.03|288.13|27
1645537160000|2022-02-22 13:39:20|291.14|288.24|291.07|288.17|291.16|288.26|291.02|288.12|23
1645537170000|2022-02-22 13:39:30|291.06|288.16|290.92|288.02|291.07|288.17|290.92|288.02|23
1645537180000|2022-02-22 13:39:40|290.9|288|290.98|288.08|291.01|288.11|290.9|288|29
1645537190000|2022-02-22 13:39:50|290.97|288.07|291|288.1|291.04|288.14|290.96|288.06|24
1645537200000|2022-02-22 13:40:00|290.98|288.08|291.09|288.19|291.1|288.2|290.98|288.08|24
1645537210000|2022-02-22 13:40:10|291.1|288.2|291.02|288.12|291.16|288.26|291.02|288.12|16
1645537220000|2022-02-22 13:40:20|291.05|288.15|290.99|288.09|291.06|288.16|290.99|288.09|15
1645537230000|2022-02-22 13:40:30|291|288.1|290.98|288.08|291.01|288.11|290.97|288.07|17
1645537240000|2022-02-22 13:40:40|291|288.1|291.01|288.11|291.05|288.15|290.97|288.07|27
1645537250000|2022-02-22 13:40:50|290.99|288.09|291.02|288.12|291.06|288.16|290.98|288.08|20
1645537260000|2022-02-22 13:41:00|291|288.1|290.96|288.06|291.01|288.11|290.95|288.05|20
1645537270000|2022-02-22 13:41:10|290.97|288.07|290.99|288.09|290.99|288.09|290.94|288.04|25
1645537280000|2022-02-22 13:41:20|290.98|288.08|290.93|288.03|290.98|288.08|290.93|288.03|22
1645537290000|2022-02-22 13:41:30|290.94|288.04|290.86|287.96|290.97|288.07|290.86|287.96|17
1645537300000|2022-02-22 13:41:40|290.87|287.97|290.74|287.84|290.87|287.97|290.71|287.81|18
1645537310000|2022-02-22 13:41:50|290.72|287.82|290.74|287.84|290.75|287.85|290.72|287.82|14
1645537320000|2022-02-22 13:42:00|290.75|287.85|290.76|287.86|290.77|287.87|290.72|287.82|8
1645537330000|2022-02-22 13:42:10|290.75|287.85|291.06|288.16|291.06|288.16|290.74|287.84|19
1645537340000|2022-02-22 13:42:20|291.05|288.15|291.11|288.21|291.18|288.28|291.04|288.14|25
1645537350000|2022-02-22 13:42:30|291.13|288.23|291.15|288.25|291.17|288.27|291.11|288.21|19
1645537360000|2022-02-22 13:42:40|291.16|288.26|291.08|288.18|291.17|288.27|291.02|288.12|18
1645537370000|2022-02-22 13:42:50|291.07|288.17|291.2|288.3|291.21|288.31|291.05|288.15|30
1645537380000|2022-02-22 13:43:00|291.23|288.33|291.21|288.31|291.25|288.35|291.19|288.29|14
1645537390000|2022-02-22 13:43:10|291.23|288.33|291.45|288.55|291.46|288.56|291.23|288.33|19
1645537400000|2022-02-22 13:43:20|291.46|288.56|291.48|288.58|291.51|288.61|291.42|288.52|12
1645537410000|2022-02-22 13:43:30|291.49|288.59|291.54|288.64|291.63|288.73|291.49|288.59|23
1645537420000|2022-02-22 13:43:40|291.53|288.63|291.56|288.66|291.56|288.66|291.52|288.62|4
1645537430000|2022-02-22 13:43:50|291.55|288.65|291.39|288.49|291.55|288.65|291.39|288.49|16
1645537440000|2022-02-22 13:44:00|291.38|288.48|291.41|288.51|291.48|288.58|291.38|288.48|29
1645537450000|2022-02-22 13:44:10|291.44|288.54|291.33|288.43|291.45|288.55|291.32|288.42|17
1645537460000|2022-02-22 13:44:20|291.32|288.42|291.33|288.43|291.41|288.51|291.32|288.42|21
1645537470000|2022-02-22 13:44:30|291.35|288.45|291.37|288.47|291.39|288.49|291.34|288.44|21
1645537480000|2022-02-22 13:44:40|291.39|288.49|291.35|288.45|291.39|288.49|291.31|288.41|19
1645537490000|2022-02-22 13:44:50|291.34|288.44|291.35|288.45|291.38|288.48|291.33|288.43|15
1645537500000|2022-02-22 13:45:00|291.36|288.46|291.33|288.43|291.38|288.48|291.32|288.42|17
1645537510000|2022-02-22 13:45:10|291.36|288.46|291.34|288.44|291.39|288.49|291.32|288.42|24
1645537520000|2022-02-22 13:45:20|291.32|288.42|291.36|288.46|291.37|288.47|291.3|288.4|28
1645537530000|2022-02-22 13:45:30|291.38|288.48|291.38|288.48|291.42|288.52|291.34|288.44|17
1645537540000|2022-02-22 13:45:40|291.4|288.5|291.37|288.47|291.4|288.5|291.37|288.47|18
1645537550000|2022-02-22 13:45:50|291.38|288.48|291.4|288.5|291.41|288.51|291.38|288.48|13
1645537560000|2022-02-22 13:46:00|291.41|288.51|291.43|288.53|291.46|288.56|291.39|288.49|7
1645537570000|2022-02-22 13:46:10|291.4|288.5|291.41|288.51|291.42|288.52|291.39|288.49|15
1645537580000|2022-02-22 13:46:20|291.42|288.52|291.63|288.73|291.65|288.75|291.39|288.49|19
1645537590000|2022-02-22 13:46:30|291.64|288.74|291.88|288.98|291.88|288.98|291.61|288.71|16
1645537600000|2022-02-22 13:46:40|291.87|288.97|291.76|288.86|291.89|288.99|291.76|288.86|18
1645537610000|2022-02-22 13:46:50|291.75|288.85|291.72|288.82|291.75|288.85|291.7|288.8|10
1645537620000|2022-02-22 13:47:00|291.71|288.81|291.64|288.74|291.75|288.85|291.6|288.7|13
1645537630000|2022-02-22 13:47:10|291.65|288.75|291.81|288.91|291.83|288.93|291.6|288.7|18
1645537640000|2022-02-22 13:47:20|291.82|288.92|291.84|288.94|291.84|288.94|291.8|288.9|9
1645537650000|2022-02-22 13:47:30|291.83|288.93|291.77|288.87|291.83|288.93|291.72|288.82|13
1645537660000|2022-02-22 13:47:40|291.76|288.86|291.78|288.88|291.78|288.88|291.76|288.86|7
1645537670000|2022-02-22 13:47:50|291.77|288.87|291.73|288.83|291.78|288.88|291.65|288.75|15
1645537680000|2022-02-22 13:48:00|291.72|288.82|291.64|288.74|291.75|288.85|291.62|288.72|20
1645537690000|2022-02-22 13:48:10|291.59|288.69|291.64|288.74|291.66|288.76|291.58|288.68|13
1645537700000|2022-02-22 13:48:20|291.63|288.73|291.49|288.59|291.63|288.73|291.48|288.58|18
1645537710000|2022-02-22 13:48:30|291.48|288.58|291.63|288.73|291.65|288.75|291.48|288.58|14
1645537720000|2022-02-22 13:48:40|291.62|288.72|291.59|288.69|291.65|288.75|291.51|288.61|15
1645537730000|2022-02-22 13:48:50|291.61|288.71|291.55|288.65|291.62|288.72|291.52|288.62|13
1645537740000|2022-02-22 13:49:00|291.56|288.66|291.5|288.6|291.57|288.67|291.5|288.6|10
1645537750000|2022-02-22 13:49:10|291.49|288.59|291.49|288.59|291.49|288.59|291.49|288.59|1
1645537760000|2022-02-22 13:49:20|291.5|288.6|291.51|288.61|291.52|288.62|291.49|288.59|10
1645537770000|2022-02-22 13:49:30|291.5|288.6|291.51|288.61|291.58|288.68|291.48|288.58|19
1645537780000|2022-02-22 13:49:40|291.52|288.62|291.51|288.61|291.56|288.66|291.5|288.6|23
1645537790000|2022-02-22 13:49:50|291.5|288.6|291.46|288.56|291.51|288.61|291.44|288.54|10
1645537800000|2022-02-22 13:50:00|291.44|288.54|291.44|288.54|291.47|288.57|291.4|288.5|12
1645537810000|2022-02-22 13:50:10|291.43|288.53|291.32|288.42|291.43|288.53|291.24|288.34|32
1645537820000|2022-02-22 13:50:20|291.3|288.4|291.26|288.36|291.3|288.4|291.26|288.36|7
1645537830000|2022-02-22 13:50:30|291.28|288.38|291.13|288.23|291.28|288.38|291.12|288.22|25
1645537840000|2022-02-22 13:50:40|291.16|288.26|291.16|288.26|291.17|288.27|291.13|288.23|16
1645537850000|2022-02-22 13:50:50|291.17|288.27|291.32|288.42|291.32|288.42|291.16|288.26|13
1645537860000|2022-02-22 13:51:00|291.34|288.44|291.26|288.36|291.35|288.45|291.26|288.36|17
1645537870000|2022-02-22 13:51:10|291.27|288.37|291.28|288.38|291.33|288.43|291.26|288.36|23
1645537880000|2022-02-22 13:51:20|291.27|288.37|291.31|288.41|291.32|288.42|291.25|288.35|5
1645537890000|2022-02-22 13:51:30|291.27|288.37|291.58|288.68|291.58|288.68|291.25|288.35|17
1645537900000|2022-02-22 13:51:40|291.57|288.67|291.75|288.85|291.75|288.85|291.56|288.66|23
1645537910000|2022-02-22 13:51:50|291.77|288.87|291.77|288.87|291.9|289|291.7|288.8|30
1645537920000|2022-02-22 13:52:00|291.76|288.86|291.87|288.97|291.87|288.97|291.73|288.83|22
1645537930000|2022-02-22 13:52:10|291.89|288.99|291.93|289.03|292.03|289.13|291.85|288.95|24
1645537940000|2022-02-22 13:52:20|291.96|289.06|291.82|288.92|292|289.1|291.82|288.92|23
1645537950000|2022-02-22 13:52:30|291.81|288.91|291.66|288.76|291.84|288.94|291.66|288.76|21
1645537960000|2022-02-22 13:52:40|291.59|288.69|291.6|288.7|291.67|288.77|291.59|288.69|17
1645537970000|2022-02-22 13:52:50|291.63|288.73|291.55|288.65|291.63|288.73|291.55|288.65|20
1645537980000|2022-02-22 13:53:00|291.58|288.68|291.57|288.67|291.64|288.74|291.56|288.66|17
1645537990000|2022-02-22 13:53:10|291.55|288.65|291.56|288.66|291.62|288.72|291.54|288.64|18
1645538000000|2022-02-22 13:53:20|291.55|288.65|291.77|288.87|291.82|288.92|291.55|288.65|29
1645538010000|2022-02-22 13:53:30|291.74|288.84|291.64|288.74|291.74|288.84|291.63|288.73|23
1645538020000|2022-02-22 13:53:40|291.68|288.78|291.68|288.78|291.74|288.84|291.61|288.71|21
1645538030000|2022-02-22 13:53:50|291.62|288.72|291.69|288.79|291.72|288.82|291.62|288.72|10
1645538040000|2022-02-22 13:54:00|291.7|288.8|291.64|288.74|291.7|288.8|291.61|288.71|21
1645538050000|2022-02-22 13:54:10|291.62|288.72|291.63|288.73|291.68|288.78|291.61|288.71|13
1645538060000|2022-02-22 13:54:20|291.64|288.74|291.59|288.69|291.64|288.74|291.56|288.66|12
1645538070000|2022-02-22 13:54:30|291.62|288.72|291.72|288.82|291.8|288.9|291.56|288.66|21
1645538080000|2022-02-22 13:54:40|291.73|288.83|291.76|288.86|291.8|288.9|291.71|288.81|20
1645538090000|2022-02-22 13:54:50|291.78|288.88|291.71|288.81|291.84|288.94|291.69|288.79|30
1645538100000|2022-02-22 13:55:00|291.7|288.8|291.69|288.79|291.73|288.83|291.65|288.75|32
1645538110000|2022-02-22 13:55:10|291.71|288.81|291.64|288.74|291.72|288.82|291.63|288.73|14
1645538120000|2022-02-22 13:55:20|291.66|288.76|291.76|288.86|291.78|288.88|291.64|288.74|15
1645538130000|2022-02-22 13:55:30|291.74|288.84|291.5|288.6|291.76|288.86|291.49|288.59|22
1645538140000|2022-02-22 13:55:40|291.48|288.58|291.44|288.54|291.52|288.62|291.39|288.49|26
1645538150000|2022-02-22 13:55:50|291.46|288.56|291.66|288.76|291.66|288.76|291.46|288.56|24
1645538160000|2022-02-22 13:56:00|291.62|288.72|291.82|288.92|291.82|288.92|291.62|288.72|33
1645538170000|2022-02-22 13:56:10|291.75|288.85|291.87|288.97|291.98|289.08|291.75|288.85|29
1645538180000|2022-02-22 13:56:20|291.85|288.95|292.02|289.12|292.15|289.25|291.85|288.95|25
1645538190000|2022-02-22 13:56:30|292.01|289.11|292.09|289.19|292.11|289.21|292.01|289.11|26
1645538200000|2022-02-22 13:56:40|292.08|289.18|292.05|289.15|292.08|289.18|291.92|289.02|26
1645538210000|2022-02-22 13:56:50|292.08|289.18|292.38|289.48|292.39|289.49|292.08|289.18|32
1645538220000|2022-02-22 13:57:00|292.39|289.49|292.62|289.72|292.64|289.74|292.37|289.47|23
1645538230000|2022-02-22 13:57:10|292.61|289.71|292.84|289.94|292.84|289.94|292.61|289.71|15
1645538240000|2022-02-22 13:57:20|292.86|289.96|293.11|290.21|293.14|290.24|292.86|289.96|28
1645538250000|2022-02-22 13:57:30|293.13|290.23|292.91|290.01|293.17|290.27|292.82|289.92|27
1645538260000|2022-02-22 13:57:40|292.9|290|293.06|290.16|293.06|290.16|292.87|289.97|23
1645538270000|2022-02-22 13:57:50|293.09|290.19|293.42|290.52|293.45|290.55|293.08|290.18|26
1645538280000|2022-02-22 13:58:00|293.37|290.47|293.46|290.56|293.55|290.65|293.33|290.43|26
1645538290000|2022-02-22 13:58:10|293.45|290.55|293.27|290.37|293.46|290.56|293.23|290.33|30
1645538300000|2022-02-22 13:58:20|293.32|290.42|293.44|290.54|293.51|290.61|293.32|290.42|27
1645538310000|2022-02-22 13:58:30|293.42|290.52|293.54|290.64|293.55|290.65|293.34|290.44|20
1645538320000|2022-02-22 13:58:40|293.55|290.65|293.55|290.65|293.57|290.67|293.46|290.56|27
1645538330000|2022-02-22 13:58:50|293.54|290.64|293.6|290.7|293.6|290.7|293.54|290.64|13
1645538340000|2022-02-22 13:59:00|293.59|290.69|293.71|290.81|293.75|290.85|293.58|290.68|28
1645538350000|2022-02-22 13:59:10|293.72|290.82|293.59|290.69|293.77|290.87|293.59|290.69|26
1645538360000|2022-02-22 13:59:20|293.6|290.7|293.3|290.4|293.6|290.7|293.25|290.35|33
1645538370000|2022-02-22 13:59:30|293.28|290.38|293.01|290.11|293.28|290.38|293.01|290.11|33
1645538380000|2022-02-22 13:59:40|292.98|290.08|293.09|290.19|293.12|290.22|292.95|290.05|31
1645538390000|2022-02-22 13:59:50|293.08|290.18|292.97|290.07|293.09|290.19|292.89|289.99|30
1645538400000|2022-02-22 14:00:00|292.93|290.03|293.2|290.3|293.22|290.32|292.79|289.89|33
1645538410000|2022-02-22 14:00:10|293.21|290.31|293.03|290.13|293.23|290.33|293.02|290.12|29
1645538420000|2022-02-22 14:00:20|293.01|290.11|292.94|290.04|293.03|290.13|292.92|290.02|25
1645538430000|2022-02-22 14:00:30|292.93|290.03|292.94|290.04|292.97|290.07|292.83|289.93|28
1645538440000|2022-02-22 14:00:40|292.95|290.05|292.93|290.03|292.98|290.08|292.93|290.03|22
1645538450000|2022-02-22 14:00:50|292.99|290.09|292.91|290.01|292.99|290.09|292.85|289.95|21
1645538460000|2022-02-22 14:01:00|292.87|289.97|293.01|290.11|293.01|290.11|292.86|289.96|26
1645538470000|2022-02-22 14:01:10|292.99|290.09|292.94|290.04|293|290.1|292.89|289.99|16
1645538480000|2022-02-22 14:01:20|292.96|290.06|292.93|290.03|292.98|290.08|292.92|290.02|18
1645538490000|2022-02-22 14:01:30|292.92|290.02|292.84|289.94|292.92|290.02|292.82|289.92|21
1645538500000|2022-02-22 14:01:40|292.83|289.93|292.95|290.05|292.95|290.05|292.81|289.91|18
1645538510000|2022-02-22 14:01:50|292.96|290.06|292.93|290.03|292.98|290.08|292.9|290|17
1645538520000|2022-02-22 14:02:00|292.99|290.09|292.99|290.09|293|290.1|292.95|290.05|20
1645538530000|2022-02-22 14:02:10|292.98|290.08|292.98|290.08|293|290.1|292.93|290.03|19
1645538540000|2022-02-22 14:02:20|292.99|290.09|292.98|290.08|293|290.1|292.95|290.05|13
1645538550000|2022-02-22 14:02:30|293|290.1|292.91|290.01|293|290.1|292.91|290.01|19
1645538560000|2022-02-22 14:02:40|292.92|290.02|292.91|290.01|292.95|290.05|292.9|290|14
1645538570000|2022-02-22 14:02:50|292.9|290|292.72|289.82|292.91|290.01|292.72|289.82|12
1645538580000|2022-02-22 14:03:00|292.75|289.85|292.84|289.94|292.88|289.98|292.73|289.83|18
1645538590000|2022-02-22 14:03:10|292.83|289.93|292.73|289.83|292.84|289.94|292.72|289.82|15
1645538600000|2022-02-22 14:03:20|292.72|289.82|292.55|289.65|292.75|289.85|292.55|289.65|20
1645538610000|2022-02-22 14:03:30|292.54|289.64|292.38|289.48|292.54|289.64|292.38|289.48|27
1645538620000|2022-02-22 14:03:40|292.39|289.49|292.28|289.38|292.39|289.49|292.26|289.36|16
1645538630000|2022-02-22 14:03:50|292.27|289.37|292.26|289.36|292.3|289.4|292.26|289.36|21
1645538640000|2022-02-22 14:04:00|292.25|289.35|292.47|289.57|292.53|289.63|292.25|289.35|20
1645538650000|2022-02-22 14:04:10|292.45|289.55|292.56|289.66|292.58|289.68|292.42|289.52|17
1645538660000|2022-02-22 14:04:20|292.54|289.64|292.52|289.62|292.57|289.67|292.52|289.62|12
1645538670000|2022-02-22 14:04:30|292.51|289.61|292.52|289.62|292.56|289.66|292.49|289.59|13
1645538680000|2022-02-22 14:04:40|292.51|289.61|292.44|289.54|292.51|289.61|292.44|289.54|8
1645538690000|2022-02-22 14:04:50|292.45|289.55|292.42|289.52|292.45|289.55|292.39|289.49|23
1645538700000|2022-02-22 14:05:00|292.41|289.51|292.24|289.34|292.43|289.53|292.23|289.33|20
1645538710000|2022-02-22 14:05:10|292.26|289.36|292.25|289.35|292.26|289.36|292.23|289.33|11
1645538720000|2022-02-22 14:05:20|292.27|289.37|292.11|289.21|292.27|289.37|292.02|289.12|24
1645538730000|2022-02-22 14:05:30|292.12|289.22|292.34|289.44|292.34|289.44|292.11|289.21|22
1645538740000|2022-02-22 14:05:40|292.36|289.46|292.43|289.53|292.46|289.56|292.36|289.46|25
1645538750000|2022-02-22 14:05:50|292.44|289.54|292.4|289.5|292.44|289.54|292.38|289.48|22
1645538760000|2022-02-22 14:06:00|292.39|289.49|292.6|289.7|292.6|289.7|292.38|289.48|18
1645538770000|2022-02-22 14:06:10|292.59|289.69|292.78|289.88|292.85|289.95|292.59|289.69|26
1645538780000|2022-02-22 14:06:20|292.77|289.87|292.63|289.73|292.78|289.88|292.63|289.73|18
1645538790000|2022-02-22 14:06:30|292.62|289.72|292.55|289.65|292.65|289.75|292.47|289.57|19
1645538800000|2022-02-22 14:06:40|292.54|289.64|292.54|289.64|292.58|289.68|292.51|289.61|16
1645538810000|2022-02-22 14:06:50|292.53|289.63|292.54|289.64|292.56|289.66|292.52|289.62|13
1645538820000|2022-02-22 14:07:00|292.55|289.65|292.52|289.62|292.57|289.67|292.52|289.62|21
1645538830000|2022-02-22 14:07:10|292.51|289.61|292.5|289.6|292.52|289.62|292.46|289.56|12
1645538840000|2022-02-22 14:07:20|292.47|289.57|292.53|289.63|292.53|289.63|292.45|289.55|5
1645538850000|2022-02-22 14:07:30|292.52|289.62|292.71|289.81|292.74|289.84|292.51|289.61|16
1645538860000|2022-02-22 14:07:40|292.7|289.8|292.71|289.81|292.71|289.81|292.66|289.76|24
1645538870000|2022-02-22 14:07:50|292.72|289.82|292.66|289.76|292.73|289.83|292.58|289.68|25
1645538880000|2022-02-22 14:08:00|292.65|289.75|292.71|289.81|292.71|289.81|292.63|289.73|20
1645538890000|2022-02-22 14:08:10|292.65|289.75|292.54|289.64|292.71|289.81|292.54|289.64|26
1645538900000|2022-02-22 14:08:20|292.53|289.63|293.01|290.11|293.04|290.14|292.5|289.6|26
1645538910000|2022-02-22 14:08:30|293.02|290.12|292.98|290.08|293.05|290.15|292.98|290.08|18
1645538920000|2022-02-22 14:08:40|292.99|290.09|292.97|290.07|293|290.1|292.96|290.06|15
1645538930000|2022-02-22 14:08:50|293|290.1|293.05|290.15|293.05|290.15|292.98|290.08|21
1645538940000|2022-02-22 14:09:00|293.04|290.14|293.02|290.12|293.07|290.17|292.96|290.06|24
1645538950000|2022-02-22 14:09:10|292.99|290.09|292.74|289.84|292.99|290.09|292.71|289.81|26
1645538960000|2022-02-22 14:09:20|292.73|289.83|292.7|289.8|292.75|289.85|292.69|289.79|21
1645538970000|2022-02-22 14:09:30|292.72|289.82|292.72|289.82|292.79|289.89|292.7|289.8|19
1645538980000|2022-02-22 14:09:40|292.71|289.81|292.55|289.65|292.71|289.81|292.55|289.65|17
1645538990000|2022-02-22 14:09:50|292.5|289.6|292.41|289.51|292.51|289.61|292.41|289.51|22
1645539000000|2022-02-22 14:10:00|292.38|289.48|292.39|289.49|292.39|289.49|292.32|289.42|25
1645539010000|2022-02-22 14:10:10|292.4|289.5|292.35|289.45|292.4|289.5|292.3|289.4|24
1645539020000|2022-02-22 14:10:20|292.33|289.43|292.55|289.65|292.57|289.67|292.31|289.41|26
1645539030000|2022-02-22 14:10:30|292.57|289.67|292.34|289.44|292.57|289.67|292.33|289.43|23
1645539040000|2022-02-22 14:10:40|292.33|289.43|292.39|289.49|292.41|289.51|292.33|289.43|17
1645539050000|2022-02-22 14:10:50|292.4|289.5|292.46|289.56|292.57|289.67|292.38|289.48|26
1645539060000|2022-02-22 14:11:00|292.45|289.55|292.34|289.44|292.45|289.55|292.34|289.44|19
1645539070000|2022-02-22 14:11:10|292.37|289.47|292.26|289.36|292.37|289.47|292.25|289.35|19
1645539080000|2022-02-22 14:11:20|292.19|289.29|292.11|289.21|292.19|289.29|292.11|289.21|22
1645539090000|2022-02-22 14:11:30|292.13|289.23|292.21|289.31|292.25|289.35|292.1|289.2|22
1645539100000|2022-02-22 14:11:40|292.2|289.3|292.22|289.32|292.22|289.32|292.18|289.28|14
1645539110000|2022-02-22 14:11:50|292.23|289.33|292.17|289.27|292.3|289.4|292.14|289.24|18
1645539120000|2022-02-22 14:12:00|292.21|289.31|292.16|289.26|292.25|289.35|292.16|289.26|18
1645539130000|2022-02-22 14:12:10|292.17|289.27|292.11|289.21|292.19|289.29|292.11|289.21|20
1645539140000|2022-02-22 14:12:20|292.1|289.2|292.13|289.23|292.15|289.25|292.1|289.2|16
1645539150000|2022-02-22 14:12:30|292.1|289.2|292.11|289.21|292.15|289.25|292.1|289.2|18
1645539160000|2022-02-22 14:12:40|292.07|289.17|292.04|289.14|292.07|289.17|292.03|289.13|6
1645539170000|2022-02-22 14:12:50|292.03|289.13|292.05|289.15|292.06|289.16|291.89|288.99|23
1645539180000|2022-02-22 14:13:00|292.04|289.14|292.09|289.19|292.14|289.24|292.01|289.11|19
1645539190000|2022-02-22 14:13:10|292.08|289.18|292.1|289.2|292.11|289.21|292.06|289.16|13
1645539200000|2022-02-22 14:13:20|292.09|289.19|292.32|289.42|292.36|289.46|292.08|289.18|23
1645539210000|2022-02-22 14:13:30|292.31|289.41|292.4|289.5|292.4|289.5|292.31|289.41|20
1645539220000|2022-02-22 14:13:40|292.37|289.47|292.39|289.49|292.4|289.5|292.32|289.42|19
1645539230000|2022-02-22 14:13:50|292.38|289.48|292.45|289.55|292.45|289.55|292.36|289.46|25
1645539240000|2022-02-22 14:14:00|292.48|289.58|292.46|289.56|292.6|289.7|292.46|289.56|24
1645539250000|2022-02-22 14:14:10|292.44|289.54|291.76|288.86|292.44|289.54|291.76|288.86|23
1645539260000|2022-02-22 14:14:20|291.73|288.83|291.66|288.76|291.85|288.95|291.43|288.53|30
1645539270000|2022-02-22 14:14:30|291.63|288.73|291.51|288.61|291.72|288.82|291.51|288.61|18
1645539280000|2022-02-22 14:14:40|291.53|288.63|291.29|288.39|291.53|288.63|291.29|288.39|21
1645539290000|2022-02-22 14:14:50|291.28|288.38|291.26|288.36|291.28|288.38|291.23|288.33|9
1645539300000|2022-02-22 14:15:00|291.19|288.29|291.1|288.2|291.28|288.38|291.09|288.19|27
1645539310000|2022-02-22 14:15:10|291.15|288.25|290.98|288.08|291.16|288.26|290.97|288.07|21
1645539320000|2022-02-22 14:15:20|290.94|288.04|290.83|287.93|290.94|288.04|290.78|287.88|29
1645539330000|2022-02-22 14:15:30|290.82|287.92|290.58|287.68|290.84|287.94|290.56|287.66|24
1645539340000|2022-02-22 14:15:40|290.59|287.69|290.97|288.07|290.97|288.07|290.56|287.66|25
1645539350000|2022-02-22 14:15:50|290.95|288.05|290.71|287.81|290.95|288.05|290.71|287.81|29
1645539360000|2022-02-22 14:16:00|290.76|287.86|290.77|287.87|290.77|287.87|290.64|287.74|25
1645539370000|2022-02-22 14:16:10|290.73|287.83|290.61|287.71|290.74|287.84|290.59|287.69|26
1645539380000|2022-02-22 14:16:20|290.6|287.7|290.68|287.78|290.68|287.78|290.57|287.67|22
1645539390000|2022-02-22 14:16:30|290.69|287.79|290.56|287.66|290.69|287.79|290.48|287.58|24
1645539400000|2022-02-22 14:16:40|290.53|287.63|290.55|287.65|290.63|287.73|290.48|287.58|28
1645539410000|2022-02-22 14:16:50|290.57|287.67|290.58|287.68|290.66|287.76|290.57|287.67|21
1645539420000|2022-02-22 14:17:00|290.6|287.7|290.75|287.85|290.8|287.9|290.59|287.69|23
1645539430000|2022-02-22 14:17:10|290.76|287.86|290.81|287.91|290.91|288.01|290.73|287.83|30
1645539440000|2022-02-22 14:17:20|290.8|287.9|290.9|288|290.98|288.08|290.79|287.89|20
1645539450000|2022-02-22 14:17:30|290.95|288.05|291.05|288.15|291.12|288.22|290.94|288.04|25
1645539460000|2022-02-22 14:17:40|291.08|288.18|290.94|288.04|291.13|288.23|290.94|288.04|30
1645539470000|2022-02-22 14:17:50|291|288.1|291.02|288.12|291.02|288.12|290.95|288.05|28
1645539480000|2022-02-22 14:18:00|291.03|288.13|291.19|288.29|291.26|288.36|291.03|288.13|27
1645539490000|2022-02-22 14:18:10|291.22|288.32|291.4|288.5|291.4|288.5|291.21|288.31|25
1645539500000|2022-02-22 14:18:20|291.39|288.49|291.42|288.52|291.45|288.55|291.39|288.49|22
1645539510000|2022-02-22 14:18:30|291.4|288.5|291.09|288.19|291.41|288.51|291.09|288.19|25
1645539520000|2022-02-22 14:18:40|291.08|288.18|291.04|288.14|291.18|288.28|291.04|288.14|24
1645539530000|2022-02-22 14:18:50|291.03|288.13|290.99|288.09|291.07|288.17|290.95|288.05|19
1645539540000|2022-02-22 14:19:00|290.96|288.06|291.04|288.14|291.09|288.19|290.96|288.06|24
1645539550000|2022-02-22 14:19:10|291.06|288.16|291.24|288.34|291.24|288.34|291.05|288.15|18
1645539560000|2022-02-22 14:19:20|291.23|288.33|291.28|288.38|291.35|288.45|291.19|288.29|21
1645539570000|2022-02-22 14:19:30|291.29|288.39|291.08|288.18|291.29|288.39|291.08|288.18|25
1645539580000|2022-02-22 14:19:40|291.11|288.21|291.08|288.18|291.11|288.21|291.01|288.11|23
1645539590000|2022-02-22 14:19:50|291.05|288.15|291.11|288.21|291.12|288.22|291.03|288.13|22
1645539600000|2022-02-22 14:20:00|291.1|288.2|291.05|288.15|291.11|288.21|291.02|288.12|23
1645539610000|2022-02-22 14:20:10|291.03|288.13|290.97|288.07|291.1|288.2|290.94|288.04|29
1645539620000|2022-02-22 14:20:20|290.98|288.08|291.02|288.12|291.05|288.15|290.9|288|22
1645539630000|2022-02-22 14:20:30|291.01|288.11|291.02|288.12|291.05|288.15|290.95|288.05|20
1645539640000|2022-02-22 14:20:40|291.03|288.13|290.97|288.07|291.03|288.13|290.92|288.02|20
1645539650000|2022-02-22 14:20:50|290.98|288.08|290.99|288.09|291.05|288.15|290.95|288.05|20
1645539660000|2022-02-22 14:21:00|290.96|288.06|290.99|288.09|290.99|288.09|290.9|288|20
1645539670000|2022-02-22 14:21:10|290.94|288.04|290.99|288.09|290.99|288.09|290.92|288.02|16
1645539680000|2022-02-22 14:21:20|290.94|288.04|290.95|288.05|290.96|288.06|290.91|288.01|18
1645539690000|2022-02-22 14:21:30|290.96|288.06|290.97|288.07|290.99|288.09|290.93|288.03|17
1645539700000|2022-02-22 14:21:40|290.95|288.05|291.05|288.15|291.08|288.18|290.95|288.05|19
1645539710000|2022-02-22 14:21:50|291.04|288.14|291.06|288.16|291.06|288.16|290.96|288.06|15
1645539720000|2022-02-22 14:22:00|291.05|288.15|290.99|288.09|291.05|288.15|290.91|288.01|25
1645539730000|2022-02-22 14:22:10|291|288.1|290.97|288.07|291.05|288.15|290.97|288.07|22
1645539740000|2022-02-22 14:22:20|290.95|288.05|291|288.1|291.05|288.15|290.95|288.05|22
1645539750000|2022-02-22 14:22:30|290.98|288.08|290.97|288.07|291.02|288.12|290.9|288|23
1645539760000|2022-02-22 14:22:40|290.98|288.08|290.95|288.05|291|288.1|290.9|288|17
1645539770000|2022-02-22 14:22:50|290.94|288.04|290.89|287.99|290.96|288.06|290.86|287.96|21
1645539780000|2022-02-22 14:23:00|290.9|288|290.65|287.75|290.91|288.01|290.56|287.66|31
1645539790000|2022-02-22 14:23:10|290.66|287.76|290.37|287.47|290.7|287.8|290.37|287.47|27
1645539800000|2022-02-22 14:23:20|290.31|287.41|290.57|287.67|290.67|287.77|290.28|287.38|30
1645539810000|2022-02-22 14:23:30|290.61|287.71|290.59|287.69|290.65|287.75|290.5|287.6|26
1645539820000|2022-02-22 14:23:40|290.61|287.71|290.83|287.93|290.84|287.94|290.6|287.7|29
1645539830000|2022-02-22 14:23:50|290.84|287.94|290.83|287.93|290.84|287.94|290.76|287.86|19
1645539840000|2022-02-22 14:24:00|290.82|287.92|290.86|287.96|290.86|287.96|290.79|287.89|17
1645539850000|2022-02-22 14:24:10|290.85|287.95|290.83|287.93|290.86|287.96|290.79|287.89|20
1645539860000|2022-02-22 14:24:20|290.84|287.94|291.06|288.16|291.07|288.17|290.8|287.9|24
1645539870000|2022-02-22 14:24:30|291.07|288.17|291.02|288.12|291.07|288.17|290.99|288.09|17
1645539880000|2022-02-22 14:24:40|291.01|288.11|290.92|288.02|291.03|288.13|290.9|288|19
1645539890000|2022-02-22 14:24:50|290.91|288.01|290.95|288.05|290.95|288.05|290.91|288.01|13
1645539900000|2022-02-22 14:25:00|290.93|288.03|290.75|287.85|290.97|288.07|290.71|287.81|27
1645539910000|2022-02-22 14:25:10|290.74|287.84|290.85|287.95|290.91|288.01|290.74|287.84|31
1645539920000|2022-02-22 14:25:20|290.86|287.96|290.9|288|290.92|288.02|290.85|287.95|18
1645539930000|2022-02-22 14:25:30|290.88|287.98|290.98|288.08|290.99|288.09|290.88|287.98|23
1645539940000|2022-02-22 14:25:40|291.05|288.15|291.05|288.15|291.06|288.16|290.97|288.07|17
1645539950000|2022-02-22 14:25:50|291.02|288.12|291.07|288.17|291.19|288.29|291.02|288.12|25
1645539960000|2022-02-22 14:26:00|291.11|288.21|291.43|288.53|291.44|288.54|291.1|288.2|26
1645539970000|2022-02-22 14:26:10|291.33|288.43|291.31|288.41|291.4|288.5|291.29|288.39|18
1645539980000|2022-02-22 14:26:20|291.32|288.42|291.22|288.32|291.39|288.49|291.21|288.31|26
1645539990000|2022-02-22 14:26:30|291.18|288.28|291.12|288.22|291.18|288.28|291.01|288.11|22
1645540000000|2022-02-22 14:26:40|291.13|288.23|291.06|288.16|291.13|288.23|291.05|288.15|23
1645540010000|2022-02-22 14:26:50|291.08|288.18|291.06|288.16|291.1|288.2|291.04|288.14|24
1645540020000|2022-02-22 14:27:00|291.05|288.15|290.98|288.08|291.09|288.19|290.98|288.08|17
1645540030000|2022-02-22 14:27:10|290.97|288.07|291.03|288.13|291.09|288.19|290.85|287.95|27
1645540040000|2022-02-22 14:27:20|291.04|288.14|290.94|288.04|291.04|288.14|290.94|288.04|20
1645540050000|2022-02-22 14:27:30|290.95|288.05|291.07|288.17|291.1|288.2|290.9|288|16
1645540060000|2022-02-22 14:27:40|291.06|288.16|291.11|288.21|291.12|288.22|291.03|288.13|18
1645540070000|2022-02-22 14:27:50|291.17|288.27|291.04|288.14|291.2|288.3|291.01|288.11|23
1645540080000|2022-02-22 14:28:00|291.06|288.16|291.2|288.3|291.24|288.34|291.03|288.13|29
1645540090000|2022-02-22 14:28:10|291.18|288.28|290.98|288.08|291.2|288.3|290.94|288.04|28
1645540100000|2022-02-22 14:28:20|291|288.1|291.22|288.32|291.28|288.38|290.98|288.08|28
1645540110000|2022-02-22 14:28:30|291.21|288.31|291.28|288.38|291.38|288.48|291.21|288.31|26
1645540120000|2022-02-22 14:28:40|291.27|288.37|291.25|288.35|291.28|288.38|291.19|288.29|20
1645540130000|2022-02-22 14:28:50|291.24|288.34|291.39|288.49|291.41|288.51|291.21|288.31|29
1645540140000|2022-02-22 14:29:00|291.41|288.51|291.36|288.46|291.43|288.53|291.34|288.44|29
1645540150000|2022-02-22 14:29:10|291.35|288.45|291.23|288.33|291.42|288.52|291.22|288.32|33
1645540160000|2022-02-22 14:29:20|291.21|288.31|291.21|288.31|291.27|288.37|291.08|288.18|31
1645540170000|2022-02-22 14:29:30|291.18|288.28|291.28|288.38|291.32|288.42|291.11|288.21|27
1645540180000|2022-02-22 14:29:40|291.29|288.39|291.12|288.22|291.29|288.39|291.12|288.22|29
1645540190000|2022-02-22 14:29:50|291.13|288.23|291.17|288.27|291.2|288.3|291.13|288.23|19
1645540200000|2022-02-22 14:30:00|291.18|288.28|291.31|288.41|291.38|288.48|291.18|288.28|28
1645540210000|2022-02-22 14:30:10|291.32|288.42|291.29|288.39|291.45|288.55|291.28|288.38|30
1645540220000|2022-02-22 14:30:20|291.3|288.4|291.07|288.17|291.31|288.41|291.04|288.14|23
1645540230000|2022-02-22 14:30:30|291.05|288.15|291.35|288.45|291.36|288.46|291.05|288.15|32
1645540240000|2022-02-22 14:30:40|291.37|288.47|291.36|288.46|291.38|288.48|291.3|288.4|19
1645540250000|2022-02-22 14:30:50|291.35|288.45|291.47|288.57|291.47|288.57|291.27|288.37|23
1645540260000|2022-02-22 14:31:00|291.45|288.55|291.46|288.56|291.49|288.59|291.41|288.51|25
1645540270000|2022-02-22 14:31:10|291.47|288.57|291.84|288.94|291.85|288.95|291.47|288.57|28
1645540280000|2022-02-22 14:31:20|291.85|288.95|291.81|288.91|291.89|288.99|291.76|288.86|24
1645540290000|2022-02-22 14:31:30|291.82|288.92|291.81|288.91|291.86|288.96|291.77|288.87|17
1645540300000|2022-02-22 14:31:40|291.84|288.94|292.01|289.11|292.08|289.18|291.84|288.94|23
1645540310000|2022-02-22 14:31:50|292.04|289.14|292.02|289.12|292.07|289.17|291.98|289.08|15
1645540320000|2022-02-22 14:32:00|292.03|289.13|291.91|289.01|292.03|289.13|291.8|288.9|28
1645540330000|2022-02-22 14:32:10|291.92|289.02|291.65|288.75|291.92|289.02|291.65|288.75|26
1645540340000|2022-02-22 14:32:20|291.64|288.74|291.35|288.45|291.64|288.74|291.34|288.44|28
1645540350000|2022-02-22 14:32:30|291.34|288.44|290.99|288.09|291.34|288.44|290.95|288.05|28
1645540360000|2022-02-22 14:32:40|290.97|288.07|290.87|287.97|290.97|288.07|290.75|287.85|28
1645540370000|2022-02-22 14:32:50|290.86|287.96|290.66|287.76|290.9|288|290.65|287.75|32
1645540380000|2022-02-22 14:33:00|290.69|287.79|290.58|287.68|290.74|287.84|290.57|287.67|34
1645540390000|2022-02-22 14:33:10|290.51|287.61|290.2|287.3|290.57|287.67|290.2|287.3|31
1645540400000|2022-02-22 14:33:20|290.22|287.32|290.3|287.4|290.38|287.48|290.08|287.18|33
1645540410000|2022-02-22 14:33:30|290.31|287.41|290.23|287.33|290.5|287.6|290.23|287.33|29
1645540420000|2022-02-22 14:33:40|290.22|287.32|290.39|287.49|290.41|287.51|290.19|287.29|29
1645540430000|2022-02-22 14:33:50|290.38|287.48|290.26|287.36|290.39|287.49|290.25|287.35|24
1645540440000|2022-02-22 14:34:00|290.25|287.35|290.4|287.5|290.5|287.6|290.25|287.35|32
1645540450000|2022-02-22 14:34:10|290.41|287.51|290.41|287.51|290.46|287.56|290.32|287.42|33
1645540460000|2022-02-22 14:34:20|290.39|287.49|290.55|287.65|290.61|287.71|290.38|287.48|35
1645540470000|2022-02-22 14:34:30|290.56|287.66|290.49|287.59|290.65|287.75|290.48|287.58|26
1645540480000|2022-02-22 14:34:40|290.5|287.6|290.42|287.52|290.51|287.61|290.28|287.38|26
1645540490000|2022-02-22 14:34:50|290.43|287.53|290.52|287.62|290.6|287.7|290.43|287.53|24
1645540500000|2022-02-22 14:35:00|290.5|287.6|290.8|287.9|290.87|287.97|290.5|287.6|30
1645540510000|2022-02-22 14:35:10|290.79|287.89|290.79|287.89|290.83|287.93|290.66|287.76|25
1645540520000|2022-02-22 14:35:20|290.8|287.9|290.55|287.65|290.8|287.9|290.52|287.62|25
1645540530000|2022-02-22 14:35:30|290.56|287.66|290.3|287.4|290.63|287.73|290.26|287.36|31
1645540540000|2022-02-22 14:35:40|290.31|287.41|290.29|287.39|290.41|287.51|290.24|287.34|25
1645540550000|2022-02-22 14:35:50|290.26|287.36|290.61|287.71|290.62|287.72|290.26|287.36|32
1645540560000|2022-02-22 14:36:00|290.6|287.7|291.05|288.15|291.05|288.15|290.59|287.69|33
1645540570000|2022-02-22 14:36:10|291.06|288.16|291.19|288.29|291.2|288.3|290.97|288.07|30
1645540580000|2022-02-22 14:36:20|291.32|288.42|291.6|288.7|291.6|288.7|291.23|288.33|30
1645540590000|2022-02-22 14:36:30|291.62|288.72|291.64|288.74|291.64|288.74|291.29|288.39|31
1645540600000|2022-02-22 14:36:40|291.63|288.73|291.62|288.72|291.63|288.73|291.49|288.59|15
1645540610000|2022-02-22 14:36:50|291.63|288.73|291.63|288.73|291.65|288.75|291.58|288.68|13
1645540620000|2022-02-22 14:37:00|291.6|288.7|292.27|289.37|292.27|289.37|291.56|288.66|35
1645540630000|2022-02-22 14:37:10|292.16|289.26|292.47|289.57|292.59|289.69|292.16|289.26|34
1645540640000|2022-02-22 14:37:20|292.49|289.59|293.27|290.37|293.27|290.37|292.46|289.56|35
1645540650000|2022-02-22 14:37:30|293.19|290.29|293.17|290.27|293.45|290.55|293.17|290.27|32
1645540660000|2022-02-22 14:37:40|293.22|290.32|292.72|289.82|293.22|290.32|292.69|289.79|33
1645540670000|2022-02-22 14:37:50|292.76|289.86|292.98|290.08|292.99|290.09|292.76|289.86|29
1645540680000|2022-02-22 14:38:00|293.04|290.14|293.26|290.36|293.31|290.41|293|290.1|34
1645540690000|2022-02-22 14:38:10|293.28|290.38|292.95|290.05|293.36|290.46|292.95|290.05|29
1645540700000|2022-02-22 14:38:20|292.87|289.97|292.69|289.79|292.89|289.99|292.61|289.71|34
1645540710000|2022-02-22 14:38:30|292.68|289.78|292.67|289.77|292.68|289.78|292.39|289.49|31
1645540720000|2022-02-22 14:38:40|292.65|289.75|292.65|289.75|292.67|289.77|292.58|289.68|25
1645540730000|2022-02-22 14:38:50|292.64|289.74|292.84|289.94|292.84|289.94|292.56|289.66|33
1645540740000|2022-02-22 14:39:00|292.85|289.95|292.56|289.66|292.93|290.03|292.56|289.66|34
1645540750000|2022-02-22 14:39:10|292.53|289.63|291.9|289|292.53|289.63|291.9|289|29
1645540760000|2022-02-22 14:39:20|291.86|288.96|291.82|288.92|291.88|288.98|291.61|288.71|31
1645540770000|2022-02-22 14:39:30|291.84|288.94|291.59|288.69|291.84|288.94|291.55|288.65|32
1645540780000|2022-02-22 14:39:40|291.56|288.66|291.82|288.92|291.87|288.97|291.54|288.64|25
1645540790000|2022-02-22 14:39:50|291.88|288.98|291.83|288.93|291.91|289.01|291.8|288.9|20
1645540800000|2022-02-22 14:40:00|291.84|288.94|291.6|288.7|291.93|289.03|291.6|288.7|28
1645540810000|2022-02-22 14:40:10|291.65|288.75|291.41|288.51|291.68|288.78|291.36|288.46|25
1645540820000|2022-02-22 14:40:20|291.46|288.56|291.7|288.8|291.72|288.82|291.43|288.53|30
1645540830000|2022-02-22 14:40:30|291.73|288.83|292.25|289.35|292.28|289.38|291.73|288.83|31
1645540840000|2022-02-22 14:40:40|292.18|289.28|292.15|289.25|292.19|289.29|292.11|289.21|24
1645540850000|2022-02-22 14:40:50|292.14|289.24|292.23|289.33|292.5|289.6|292.12|289.22|30
1645540860000|2022-02-22 14:41:00|292.22|289.32|292.29|289.39|292.41|289.51|292.14|289.24|32
1645540870000|2022-02-22 14:41:10|292.3|289.4|292.17|289.27|292.32|289.42|292.13|289.23|22
1645540880000|2022-02-22 14:41:20|292.16|289.26|292.05|289.15|292.17|289.27|292.05|289.15|30
1645540890000|2022-02-22 14:41:30|292.08|289.18|292.43|289.53|292.43|289.53|292.07|289.17|30
1645540900000|2022-02-22 14:41:40|292.44|289.54|292.47|289.57|292.47|289.57|292.36|289.46|31
1645540910000|2022-02-22 14:41:50|292.53|289.63|292.57|289.67|292.67|289.77|292.52|289.62|28
1645540920000|2022-02-22 14:42:00|292.56|289.66|292.57|289.67|292.58|289.68|292.52|289.62|24
1645540930000|2022-02-22 14:42:10|292.63|289.73|292.63|289.73|292.69|289.79|292.54|289.64|27
1645540940000|2022-02-22 14:42:20|292.68|289.78|292.81|289.91|292.83|289.93|292.68|289.78|32
1645540950000|2022-02-22 14:42:30|292.82|289.92|293.06|290.16|293.12|290.22|292.81|289.91|24
1645540960000|2022-02-22 14:42:40|293.09|290.19|293.18|290.28|293.28|290.38|293.08|290.18|27
1645540970000|2022-02-22 14:42:50|293.22|290.32|293.15|290.25|293.27|290.37|293.03|290.13|32
1645540980000|2022-02-22 14:43:00|293.16|290.26|293.05|290.15|293.25|290.35|293.05|290.15|33
1645540990000|2022-02-22 14:43:10|293.04|290.14|293.02|290.12|293.04|290.14|292.87|289.97|27
1645541000000|2022-02-22 14:43:20|293.01|290.11|293.33|290.43|293.33|290.43|292.98|290.08|26
1645541010000|2022-02-22 14:43:30|293.35|290.45|293.17|290.27|293.38|290.48|293.15|290.25|22
1645541020000|2022-02-22 14:43:40|293.18|290.28|293.08|290.18|293.25|290.35|293.08|290.18|24
1645541030000|2022-02-22 14:43:50|293.07|290.17|292.97|290.07|293.1|290.2|292.97|290.07|19
1645541040000|2022-02-22 14:44:00|292.96|290.06|292.72|289.82|292.99|290.09|292.72|289.82|24
1645541050000|2022-02-22 14:44:10|292.74|289.84|292.77|289.87|292.79|289.89|292.57|289.67|31
1645541060000|2022-02-22 14:44:20|292.78|289.88|292.53|289.63|292.88|289.98|292.51|289.61|34
1645541070000|2022-02-22 14:44:30|292.54|289.64|292.71|289.81|292.78|289.88|292.54|289.64|28
1645541080000|2022-02-22 14:44:40|292.68|289.78|292.73|289.83|292.84|289.94|292.68|289.78|30
1645541090000|2022-02-22 14:44:50|292.72|289.82|292.78|289.88|292.84|289.94|292.72|289.82|24
1645541100000|2022-02-22 14:45:00|292.77|289.87|292.79|289.89|292.79|289.89|292.67|289.77|25
1645541110000|2022-02-22 14:45:10|292.8|289.9|293.39|290.49|293.39|290.49|292.8|289.9|37
1645541120000|2022-02-22 14:45:20|293.19|290.29|293.5|290.6|293.55|290.65|293.19|290.29|27
1645541130000|2022-02-22 14:45:30|293.47|290.57|293.52|290.62|293.52|290.62|293.34|290.44|33
1645541140000|2022-02-22 14:45:40|293.54|290.64|293.42|290.52|293.58|290.68|293.39|290.49|24
1645541150000|2022-02-22 14:45:50|293.43|290.53|293.35|290.45|293.46|290.56|293.31|290.41|22
1645541160000|2022-02-22 14:46:00|293.36|290.46|293.48|290.58|293.51|290.61|293.35|290.45|22
1645541170000|2022-02-22 14:46:10|293.47|290.57|293.38|290.48|293.56|290.66|293.38|290.48|24
1645541180000|2022-02-22 14:46:20|293.39|290.49|293.47|290.57|293.55|290.65|293.37|290.47|20
1645541190000|2022-02-22 14:46:30|293.52|290.62|293.62|290.72|293.63|290.73|293.48|290.58|30
1645541200000|2022-02-22 14:46:40|293.57|290.67|293.5|290.6|293.58|290.68|293.5|290.6|20
1645541210000|2022-02-22 14:46:50|293.53|290.63|293.54|290.64|293.56|290.66|293.5|290.6|18
1645541220000|2022-02-22 14:47:00|293.55|290.65|293.5|290.6|293.55|290.65|293.44|290.54|17
1645541230000|2022-02-22 14:47:10|293.51|290.61|293.53|290.63|293.62|290.72|293.5|290.6|22
1645541240000|2022-02-22 14:47:20|293.54|290.64|293.45|290.55|293.54|290.64|293.43|290.53|26
1645541250000|2022-02-22 14:47:30|293.47|290.57|293.68|290.78|293.73|290.83|293.45|290.55|26
1645541260000|2022-02-22 14:47:40|293.67|290.77|293.65|290.75|293.69|290.79|293.62|290.72|23
1645541270000|2022-02-22 14:47:50|293.66|290.76|293.71|290.81|293.81|290.91|293.64|290.74|29
1645541280000|2022-02-22 14:48:00|293.7|290.8|294.2|291.3|294.22|291.32|293.69|290.79|31
1645541290000|2022-02-22 14:48:10|294.22|291.32|294.1|291.2|294.23|291.33|294.08|291.18|27
1645541300000|2022-02-22 14:48:20|294.09|291.19|294.05|291.15|294.12|291.22|293.99|291.09|28
1645541310000|2022-02-22 14:48:30|294.07|291.17|294.1|291.2|294.18|291.28|294.04|291.14|29
1645541320000|2022-02-22 14:48:40|294.11|291.21|294.08|291.18|294.16|291.26|294.05|291.15|22
1645541330000|2022-02-22 14:48:50|294.1|291.2|293.93|291.03|294.1|291.2|293.92|291.02|28
1645541340000|2022-02-22 14:49:00|293.95|291.05|293.9|291|293.95|291.05|293.84|290.94|21
1645541350000|2022-02-22 14:49:10|293.89|290.99|293.79|290.89|293.91|291.01|293.78|290.88|18
1645541360000|2022-02-22 14:49:20|293.78|290.88|293.7|290.8|293.79|290.89|293.58|290.68|23
1645541370000|2022-02-22 14:49:30|293.71|290.81|293.74|290.84|293.8|290.9|293.71|290.81|23
1645541380000|2022-02-22 14:49:40|293.73|290.83|294.09|291.19|294.09|291.19|293.73|290.83|27
1645541390000|2022-02-22 14:49:50|294.11|291.21|294.1|291.2|294.24|291.34|294.09|291.19|25
1645541400000|2022-02-22 14:50:00|294.13|291.23|294.04|291.14|294.13|291.23|294|291.1|22
1645541410000|2022-02-22 14:50:10|294.09|291.19|293.92|291.02|294.15|291.25|293.92|291.02|30
1645541420000|2022-02-22 14:50:20|293.9|291|293.63|290.73|293.9|291|293.62|290.72|27
1645541430000|2022-02-22 14:50:30|293.62|290.72|293.74|290.84|293.78|290.88|293.59|290.69|27
1645541440000|2022-02-22 14:50:40|293.73|290.83|293.64|290.74|293.85|290.95|293.64|290.74|21
1645541450000|2022-02-22 14:50:50|293.62|290.72|293.75|290.85|293.87|290.97|293.57|290.67|25
1645541460000|2022-02-22 14:51:00|293.74|290.84|293.61|290.71|293.74|290.84|293.6|290.7|23
1645541470000|2022-02-22 14:51:10|293.62|290.72|293.66|290.76|293.68|290.78|293.6|290.7|20
1645541480000|2022-02-22 14:51:20|293.67|290.77|293.63|290.73|293.7|290.8|293.63|290.73|26
1645541490000|2022-02-22 14:51:30|293.64|290.74|293.76|290.86|293.84|290.94|293.64|290.74|22
1645541500000|2022-02-22 14:51:40|293.74|290.84|293.87|290.97|293.87|290.97|293.73|290.83|20
1645541510000|2022-02-22 14:51:50|293.88|290.98|294.03|291.13|294.03|291.13|293.88|290.98|21
1645541520000|2022-02-22 14:52:00|294.04|291.14|294.36|291.46|294.38|291.48|294|291.1|23
1645541530000|2022-02-22 14:52:10|294.35|291.45|294.28|291.38|294.35|291.45|294.25|291.35|11
1645541540000|2022-02-22 14:52:20|294.27|291.37|294.34|291.44|294.35|291.45|294.27|291.37|11
1645541550000|2022-02-22 14:52:30|294.35|291.45|294.54|291.64|294.57|291.67|294.35|291.45|24
1645541560000|2022-02-22 14:52:40|294.59|291.69|294.4|291.5|294.59|291.69|294.34|291.44|29
1645541570000|2022-02-22 14:52:50|294.41|291.51|294.35|291.45|294.41|291.51|294.31|291.41|29
1645541580000|2022-02-22 14:53:00|294.34|291.44|294.57|291.67|294.57|291.67|294.34|291.44|28
1645541590000|2022-02-22 14:53:10|294.6|291.7|295.15|292.25|295.21|292.31|294.59|291.69|32
1645541600000|2022-02-22 14:53:20|295.14|292.24|295.15|292.25|295.2|292.3|295.08|292.18|29
1645541610000|2022-02-22 14:53:30|295.17|292.27|295.26|292.36|295.26|292.36|295.11|292.21|25
1645541620000|2022-02-22 14:53:40|295.27|292.37|295.86|292.96|296.02|293.12|295.27|292.37|31
1645541630000|2022-02-22 14:53:50|295.96|293.06|296.41|293.51|296.53|293.63|295.96|293.06|27
1645541640000|2022-02-22 14:54:00|296.37|293.47|296.58|293.68|296.58|293.68|296.09|293.19|34
1645541650000|2022-02-22 14:54:10|296.63|293.73|296.42|293.52|296.72|293.82|296.42|293.52|35
1645541660000|2022-02-22 14:54:20|296.44|293.54|296.19|293.29|296.44|293.54|296.18|293.28|36
1645541670000|2022-02-22 14:54:30|296.24|293.34|295.86|292.96|296.24|293.34|295.86|292.96|29
1645541680000|2022-02-22 14:54:40|295.85|292.95|296.2|293.3|296.3|293.4|295.85|292.95|28
1645541690000|2022-02-22 14:54:50|296.17|293.27|296.53|293.63|296.53|293.63|296.14|293.24|30
1645541700000|2022-02-22 14:55:00|296.61|293.71|296.55|293.65|296.62|293.72|296.42|293.52|35
1645541710000|2022-02-22 14:55:10|296.52|293.62|296.58|293.68|296.66|293.76|296.44|293.54|30
1645541720000|2022-02-22 14:55:20|296.59|293.69|296.8|293.9|296.8|293.9|296.57|293.67|22
1645541730000|2022-02-22 14:55:30|296.81|293.91|296.98|294.08|297.16|294.26|296.73|293.83|32
1645541740000|2022-02-22 14:55:40|296.94|294.04|296.21|293.31|296.95|294.05|296.21|293.31|28
1645541750000|2022-02-22 14:55:50|296.2|293.3|296.07|293.17|296.48|293.58|296.05|293.15|29
1645541760000|2022-02-22 14:56:00|296.11|293.21|296.41|293.51|296.41|293.51|296.11|293.21|31
1645541770000|2022-02-22 14:56:10|296.4|293.5|296.45|293.55|296.46|293.56|296.14|293.24|30
1645541780000|2022-02-22 14:56:20|296.46|293.56|296.32|293.42|296.46|293.56|296.29|293.39|28
1645541790000|2022-02-22 14:56:30|296.33|293.43|296.32|293.42|296.38|293.48|296.23|293.33|25
1645541800000|2022-02-22 14:56:40|296.34|293.44|296.06|293.16|296.34|293.44|296.03|293.13|26
1645541810000|2022-02-22 14:56:50|296.04|293.14|296.1|293.2|296.1|293.2|295.87|292.97|29
1645541820000|2022-02-22 14:57:00|296.08|293.18|296.32|293.42|296.32|293.42|296.05|293.15|29
1645541830000|2022-02-22 14:57:10|296.34|293.44|296.43|293.53|296.43|293.53|296.28|293.38|30
1645541840000|2022-02-22 14:57:20|296.45|293.55|296.09|293.19|296.45|293.55|296.06|293.16|35
1645541850000|2022-02-22 14:57:30|296.11|293.21|296.05|293.15|296.15|293.25|296.02|293.12|24
1645541860000|2022-02-22 14:57:40|296.04|293.14|296.27|293.37|296.27|293.37|296|293.1|20
1645541870000|2022-02-22 14:57:50|296.33|293.43|296.4|293.5|296.42|293.52|296.31|293.41|32
1645541880000|2022-02-22 14:58:00|296.41|293.51|296.11|293.21|296.48|293.58|296.07|293.17|32
1645541890000|2022-02-22 14:58:10|296.17|293.27|296.15|293.25|296.24|293.34|296.13|293.23|27
1645541900000|2022-02-22 14:58:20|296.16|293.26|296.18|293.28|296.19|293.29|296.06|293.16|26
1645541910000|2022-02-22 14:58:30|296.2|293.3|296.3|293.4|296.36|293.46|296.2|293.3|27
1645541920000|2022-02-22 14:58:40|296.29|293.39|296.13|293.23|296.32|293.42|296.13|293.23|26
1645541930000|2022-02-22 14:58:50|296.15|293.25|296.2|293.3|296.25|293.35|296.12|293.22|26
1645541940000|2022-02-22 14:59:00|296.24|293.34|295.91|293.01|296.24|293.34|295.91|293.01|23
1645541950000|2022-02-22 14:59:10|295.9|293|295.82|292.92|295.9|293|295.78|292.88|27
1645541960000|2022-02-22 14:59:20|295.83|292.93|296.09|293.19|296.09|293.19|295.83|292.93|25
1645541970000|2022-02-22 14:59:30|296.08|293.18|296.06|293.16|296.08|293.18|296.06|293.16|3
1645541980000|2022-02-22 14:59:40|296.07|293.17|296.11|293.21|296.15|293.25|296.06|293.16|17
1645541990000|2022-02-22 14:59:50|296.13|293.23|295.94|293.04|296.18|293.28|295.93|293.03|20
1645542000000|2022-02-22 15:00:00|295.91|293.01|295.73|292.83|295.93|293.03|295.7|292.8|21
1645542010000|2022-02-22 15:00:10|295.72|292.82|295.54|292.64|295.72|292.82|295.43|292.53|25
1645542020000|2022-02-22 15:00:20|295.55|292.65|295.37|292.47|295.57|292.67|295.36|292.46|30
1645542030000|2022-02-22 15:00:30|295.33|292.43|295.35|292.45|295.39|292.49|295.23|292.33|26
1645542040000|2022-02-22 15:00:40|295.33|292.43|295.39|292.49|295.41|292.51|295.33|292.43|25
1645542050000|2022-02-22 15:00:50|295.38|292.48|295.12|292.22|295.38|292.48|295.12|292.22|25
1645542060000|2022-02-22 15:01:00|295.13|292.23|295.12|292.22|295.16|292.26|295.07|292.17|19
1645542070000|2022-02-22 15:01:10|295.13|292.23|295.06|292.16|295.18|292.28|295.01|292.11|32
1645542080000|2022-02-22 15:01:20|295.05|292.15|295.02|292.12|295.19|292.29|295.02|292.12|29
1645542090000|2022-02-22 15:01:30|295.01|292.11|294.68|291.78|295.09|292.19|294.68|291.78|29
1645542100000|2022-02-22 15:01:40|294.72|291.82|294.64|291.74|294.83|291.93|294.59|291.69|35
1645542110000|2022-02-22 15:01:50|294.57|291.67|294.61|291.71|294.64|291.74|294.53|291.63|26
1645542120000|2022-02-22 15:02:00|294.68|291.78|294.75|291.85|294.87|291.97|294.64|291.74|27
1645542130000|2022-02-22 15:02:10|294.76|291.86|295.01|292.11|295.01|292.11|294.74|291.84|29
1645542140000|2022-02-22 15:02:20|295.02|292.12|294.89|291.99|295.02|292.12|294.88|291.98|26
1645542150000|2022-02-22 15:02:30|294.93|292.03|295.35|292.45|295.35|292.45|294.92|292.02|27
1645542160000|2022-02-22 15:02:40|295.37|292.47|295.22|292.32|295.37|292.47|295.22|292.32|23
1645542170000|2022-02-22 15:02:50|295.21|292.31|294.97|292.07|295.21|292.31|294.92|292.02|21
1645542180000|2022-02-22 15:03:00|295|292.1|294.87|291.97|295.04|292.14|294.85|291.95|30
1645542190000|2022-02-22 15:03:10|294.88|291.98|295.09|292.19|295.09|292.19|294.86|291.96|29
1645542200000|2022-02-22 15:03:20|295.1|292.2|295.04|292.14|295.1|292.2|295.02|292.12|22
1645542210000|2022-02-22 15:03:30|295.05|292.15|295.12|292.22|295.32|292.42|295.05|292.15|23
1645542220000|2022-02-22 15:03:40|295.11|292.21|294.98|292.08|295.18|292.28|294.97|292.07|20
1645542230000|2022-02-22 15:03:50|294.99|292.09|295.17|292.27|295.17|292.27|294.96|292.06|27
1645542240000|2022-02-22 15:04:00|295.18|292.28|295.37|292.47|295.37|292.47|295.14|292.24|24
1645542250000|2022-02-22 15:04:10|295.38|292.48|295.21|292.31|295.38|292.48|295.2|292.3|24
1645542260000|2022-02-22 15:04:20|295.19|292.29|295.2|292.3|295.32|292.42|295.13|292.23|27
1645542270000|2022-02-22 15:04:30|295.19|292.29|295.14|292.24|295.22|292.32|295.14|292.24|22
1645542280000|2022-02-22 15:04:40|295.15|292.25|295.1|292.2|295.18|292.28|295.1|292.2|16
1645542290000|2022-02-22 15:04:50|295.09|292.19|295.18|292.28|295.21|292.31|295.08|292.18|20
1645542300000|2022-02-22 15:05:00|295.23|292.33|295.02|292.12|295.23|292.33|295.02|292.12|24
1645542310000|2022-02-22 15:05:10|295.06|292.16|294.89|291.99|295.06|292.16|294.85|291.95|25
1645542320000|2022-02-22 15:05:20|294.9|292|294.82|291.92|294.97|292.07|294.82|291.92|27
1645542330000|2022-02-22 15:05:30|294.81|291.91|294.67|291.77|294.81|291.91|294.56|291.66|27
1645542340000|2022-02-22 15:05:40|294.66|291.76|294.51|291.61|294.66|291.76|294.47|291.57|29
1645542350000|2022-02-22 15:05:50|294.52|291.62|294.63|291.73|294.78|291.88|294.52|291.62|25
1645542360000|2022-02-22 15:06:00|294.65|291.75|294.3|291.4|294.65|291.75|294.3|291.4|28
1645542370000|2022-02-22 15:06:10|294.24|291.34|294.16|291.26|294.3|291.4|294.16|291.26|25
1645542380000|2022-02-22 15:06:20|294.15|291.25|294.1|291.2|294.15|291.25|294.09|291.19|13
1645542390000|2022-02-22 15:06:30|294.14|291.24|294.36|291.46|294.38|291.48|294.14|291.24|26
1645542400000|2022-02-22 15:06:40|294.35|291.45|294.33|291.43|294.4|291.5|294.29|291.39|25
1645542410000|2022-02-22 15:06:50|294.34|291.44|294.58|291.68|294.59|291.69|294.31|291.41|27
1645542420000|2022-02-22 15:07:00|294.56|291.66|294.41|291.51|294.58|291.68|294.41|291.51|33
1645542430000|2022-02-22 15:07:10|294.39|291.49|294.32|291.42|294.39|291.49|294.26|291.36|30
1645542440000|2022-02-22 15:07:20|294.31|291.41|294.43|291.53|294.59|291.69|294.31|291.41|26
1645542450000|2022-02-22 15:07:30|294.45|291.55|294.47|291.57|294.5|291.6|294.44|291.54|19
1645542460000|2022-02-22 15:07:40|294.54|291.64|294.99|292.09|294.99|292.09|294.54|291.64|22
1645542470000|2022-02-22 15:07:50|295|292.1|295.12|292.22|295.13|292.23|294.87|291.97|18
1645542480000|2022-02-22 15:08:00|295.15|292.25|295.07|292.17|295.2|292.3|295.01|292.11|28
1645542490000|2022-02-22 15:08:10|295.08|292.18|295|292.1|295.1|292.2|294.99|292.09|25
1645542500000|2022-02-22 15:08:20|295.01|292.11|294.92|292.02|295.07|292.17|294.91|292.01|24
1645542510000|2022-02-22 15:08:30|294.91|292.01|294.9|292|294.94|292.04|294.87|291.97|20
1645542520000|2022-02-22 15:08:40|294.89|291.99|294.81|291.91|294.89|291.99|294.76|291.86|19
1645542530000|2022-02-22 15:08:50|294.8|291.9|294.74|291.84|294.81|291.91|294.74|291.84|10
1645542540000|2022-02-22 15:09:00|294.73|291.83|294.57|291.67|294.74|291.84|294.57|291.67|22
1645542550000|2022-02-22 15:09:10|294.54|291.64|294.64|291.74|294.66|291.76|294.49|291.59|22
1645542560000|2022-02-22 15:09:20|294.66|291.76|294.77|291.87|294.77|291.87|294.58|291.68|22
1645542570000|2022-02-22 15:09:30|294.76|291.86|294.8|291.9|294.87|291.97|294.75|291.85|22
1645542580000|2022-02-22 15:09:40|294.84|291.94|294.83|291.93|294.97|292.07|294.82|291.92|27
1645542590000|2022-02-22 15:09:50|294.84|291.94|294.65|291.75|294.86|291.96|294.61|291.71|29
1645542600000|2022-02-22 15:10:00|294.66|291.76|294.52|291.62|294.66|291.76|294.5|291.6|26
1645542610000|2022-02-22 15:10:10|294.51|291.61|294.5|291.6|294.64|291.74|294.5|291.6|23
1645542620000|2022-02-22 15:10:20|294.49|291.59|294.47|291.57|294.53|291.63|294.44|291.54|15
1645542630000|2022-02-22 15:10:30|294.48|291.58|294.57|291.67|294.58|291.68|294.42|291.52|29
1645542640000|2022-02-22 15:10:40|294.55|291.65|294.42|291.52|294.56|291.66|294.38|291.48|23
1645542650000|2022-02-22 15:10:50|294.4|291.5|294.47|291.57|294.47|291.57|294.38|291.48|23
1645542660000|2022-02-22 15:11:00|294.46|291.56|294.41|291.51|294.46|291.56|294.26|291.36|23
1645542670000|2022-02-22 15:11:10|294.42|291.52|294.27|291.37|294.44|291.54|294.24|291.34|29
1645542680000|2022-02-22 15:11:20|294.28|291.38|294.2|291.3|294.28|291.38|294.1|291.2|32
1645542690000|2022-02-22 15:11:30|294.22|291.32|294.34|291.44|294.34|291.44|294.19|291.29|22
1645542700000|2022-02-22 15:11:40|294.32|291.42|294.31|291.41|294.38|291.48|294.28|291.38|22
1645542710000|2022-02-22 15:11:50|294.29|291.39|294.41|291.51|294.44|291.54|294.29|291.39|25
1645542720000|2022-02-22 15:12:00|294.43|291.53|294.71|291.81|294.71|291.81|294.43|291.53|31
1645542730000|2022-02-22 15:12:10|294.72|291.82|294.62|291.72|294.73|291.83|294.57|291.67|21
1645542740000|2022-02-22 15:12:20|294.72|291.82|294.94|292.04|294.94|292.04|294.67|291.77|20
1645542750000|2022-02-22 15:12:30|294.91|292.01|295.09|292.19|295.12|292.22|294.91|292.01|23
1645542760000|2022-02-22 15:12:40|295.08|292.18|295.17|292.27|295.32|292.42|295.08|292.18|26
1645542770000|2022-02-22 15:12:50|295.13|292.23|295.25|292.35|295.25|292.35|295.07|292.17|13
1645542780000|2022-02-22 15:13:00|295.28|292.38|295.17|292.27|295.28|292.38|295.13|292.23|18
1645542790000|2022-02-22 15:13:10|295.15|292.25|295.19|292.29|295.19|292.29|295|292.1|27
1645542800000|2022-02-22 15:13:20|295.18|292.28|295.14|292.24|295.23|292.33|295.14|292.24|24
1645542810000|2022-02-22 15:13:30|295.13|292.23|295.18|292.28|295.22|292.32|295.11|292.21|27
1645542820000|2022-02-22 15:13:40|295.16|292.26|295.11|292.21|295.19|292.29|295.11|292.21|17
1645542830000|2022-02-22 15:13:50|295.13|292.23|295.12|292.22|295.14|292.24|295.06|292.16|21
1645542840000|2022-02-22 15:14:00|295.13|292.23|295.26|292.36|295.27|292.37|295.13|292.23|19
1645542850000|2022-02-22 15:14:10|295.25|292.35|295.07|292.17|295.26|292.36|295.04|292.14|26
1645542860000|2022-02-22 15:14:20|295.06|292.16|295.11|292.21|295.11|292.21|295.05|292.15|17
1645542870000|2022-02-22 15:14:30|295.14|292.24|295.15|292.25|295.19|292.29|295.09|292.19|23
1645542880000|2022-02-22 15:14:40|295.16|292.26|295.2|292.3|295.2|292.3|295.16|292.26|21
1645542890000|2022-02-22 15:14:50|295.19|292.29|295.23|292.33|295.26|292.36|295.18|292.28|22
1645542900000|2022-02-22 15:15:00|295.24|292.34|295.32|292.42|295.33|292.43|295.18|292.28|21
1645542910000|2022-02-22 15:15:10|295.31|292.41|295.25|292.35|295.32|292.42|295.22|292.32|19
1645542920000|2022-02-22 15:15:20|295.24|292.34|294.95|292.05|295.25|292.35|294.94|292.04|29
1645542930000|2022-02-22 15:15:30|294.94|292.04|294.84|291.94|294.96|292.06|294.81|291.91|24
1645542940000|2022-02-22 15:15:40|294.86|291.96|294.98|292.08|294.99|292.09|294.82|291.92|26
1645542950000|2022-02-22 15:15:50|294.99|292.09|294.84|291.94|294.99|292.09|294.8|291.9|28
1645542960000|2022-02-22 15:16:00|294.85|291.95|295.02|292.12|295.05|292.15|294.84|291.94|27
1645542970000|2022-02-22 15:16:10|295.03|292.13|295.12|292.22|295.2|292.3|295.02|292.12|24
1645542980000|2022-02-22 15:16:20|295.11|292.21|295.29|292.39|295.3|292.4|295.09|292.19|22
1645542990000|2022-02-22 15:16:30|295.28|292.38|295.28|292.38|295.32|292.42|295.22|292.32|30
1645543000000|2022-02-22 15:16:40|295.29|292.39|295.53|292.63|295.53|292.63|295.28|292.38|19
1645543010000|2022-02-22 15:16:50|295.52|292.62|295.42|292.52|295.54|292.64|295.41|292.51|28
1645543020000|2022-02-22 15:17:00|295.46|292.56|295.36|292.46|295.48|292.58|295.36|292.46|22
1645543030000|2022-02-22 15:17:10|295.34|292.44|295.38|292.48|295.38|292.48|295.28|292.38|19
1645543040000|2022-02-22 15:17:20|295.39|292.49|295.49|292.59|295.5|292.6|295.38|292.48|17
1645543050000|2022-02-22 15:17:30|295.48|292.58|295.23|292.33|295.49|292.59|295.2|292.3|25
1645543060000|2022-02-22 15:17:40|295.26|292.36|295.19|292.29|295.26|292.36|295.19|292.29|14
1645543070000|2022-02-22 15:17:50|295.2|292.3|295.21|292.31|295.22|292.32|295.1|292.2|18
1645543080000|2022-02-22 15:18:00|295.2|292.3|295.09|292.19|295.21|292.31|295.08|292.18|24
1645543090000|2022-02-22 15:18:10|295.1|292.2|295.17|292.27|295.19|292.29|295.07|292.17|23
1645543100000|2022-02-22 15:18:20|295.18|292.28|295.13|292.23|295.19|292.29|295.13|292.23|15
1645543110000|2022-02-22 15:18:30|295.11|292.21|295.07|292.17|295.2|292.3|295.07|292.17|22
1645543120000|2022-02-22 15:18:40|295.06|292.16|295.06|292.16|295.1|292.2|295.06|292.16|18
1645543130000|2022-02-22 15:18:50|295.07|292.17|295.08|292.18|295.1|292.2|295.07|292.17|10
1645543140000|2022-02-22 15:19:00|295.09|292.19|295.26|292.36|295.3|292.4|295.05|292.15|33
1645543150000|2022-02-22 15:19:10|295.24|292.34|295.21|292.31|295.26|292.36|295.18|292.28|20
1645543160000|2022-02-22 15:19:20|295.2|292.3|295.06|292.16|295.21|292.31|295.03|292.13|21
1645543170000|2022-02-22 15:19:30|295.05|292.15|295.08|292.18|295.13|292.23|295.03|292.13|31
1645543180000|2022-02-22 15:19:40|295.06|292.16|295.16|292.26|295.16|292.26|295.06|292.16|21
1645543190000|2022-02-22 15:19:50|295.17|292.27|295.24|292.34|295.27|292.37|295.1|292.2|19
1645543200000|2022-02-22 15:20:00|295.26|292.36|295.08|292.18|295.27|292.37|295.06|292.16|25
1645543210000|2022-02-22 15:20:10|295.14|292.24|295.07|292.17|295.18|292.28|295.03|292.13|25
1645543220000|2022-02-22 15:20:20|295.05|292.15|295.27|292.37|295.32|292.42|295.05|292.15|24
1645543230000|2022-02-22 15:20:30|295.25|292.35|295.2|292.3|295.37|292.47|295.2|292.3|23
1645543240000|2022-02-22 15:20:40|295.22|292.32|295.2|292.3|295.23|292.33|295.14|292.24|22
1645543250000|2022-02-22 15:20:50|295.21|292.31|295.38|292.48|295.41|292.51|295.16|292.26|31
1645543260000|2022-02-22 15:21:00|295.37|292.47|295.66|292.76|295.69|292.79|295.37|292.47|32
1645543270000|2022-02-22 15:21:10|295.65|292.75|295.57|292.67|295.7|292.8|295.51|292.61|28
1645543280000|2022-02-22 15:21:20|295.53|292.63|295.49|292.59|295.53|292.63|295.37|292.47|22
1645543290000|2022-02-22 15:21:30|295.48|292.58|295.39|292.49|295.48|292.58|295.38|292.48|22
1645543300000|2022-02-22 15:21:40|295.38|292.48|295.47|292.57|295.47|292.57|295.38|292.48|17
1645543310000|2022-02-22 15:21:50|295.48|292.58|295.67|292.77|295.72|292.82|295.48|292.58|27
1645543320000|2022-02-22 15:22:00|295.65|292.75|295.83|292.93|295.84|292.94|295.63|292.73|21
1645543330000|2022-02-22 15:22:10|295.88|292.98|296.62|293.72|296.62|293.72|295.86|292.96|29
1645543340000|2022-02-22 15:22:20|296.64|293.74|296.3|293.4|296.64|293.74|296.3|293.4|28
1645543350000|2022-02-22 15:22:30|296.28|293.38|296.08|293.18|296.36|293.46|296.08|293.18|28
1645543360000|2022-02-22 15:22:40|296.07|293.17|295.87|292.97|296.07|293.17|295.81|292.91|20
1645543370000|2022-02-22 15:22:50|295.88|292.98|295.74|292.84|295.88|292.98|295.63|292.73|29
1645543380000|2022-02-22 15:23:00|295.76|292.86|295.55|292.65|295.84|292.94|295.52|292.62|26
1645543390000|2022-02-22 15:23:10|295.54|292.64|295.44|292.54|295.61|292.71|295.44|292.54|21
1645543400000|2022-02-22 15:23:20|295.48|292.58|295.52|292.62|295.55|292.65|295.47|292.57|29
1645543410000|2022-02-22 15:23:30|295.5|292.6|295.44|292.54|295.5|292.6|295.42|292.52|22
1645543420000|2022-02-22 15:23:40|295.46|292.56|295.51|292.61|295.58|292.68|295.46|292.56|24
1645543430000|2022-02-22 15:23:50|295.49|292.59|295.39|292.49|295.51|292.61|295.38|292.48|23
1645543440000|2022-02-22 15:24:00|295.38|292.48|295.18|292.28|295.39|292.49|295.18|292.28|19
1645543450000|2022-02-22 15:24:10|295.17|292.27|295.09|292.19|295.17|292.27|295.04|292.14|22
1645543460000|2022-02-22 15:24:20|295.07|292.17|295|292.1|295.1|292.2|294.98|292.08|15
1645543470000|2022-02-22 15:24:30|295.01|292.11|294.98|292.08|295.01|292.11|294.94|292.04|21
1645543480000|2022-02-22 15:24:40|294.96|292.06|294.98|292.08|295.02|292.12|294.94|292.04|25
1645543490000|2022-02-22 15:24:50|294.99|292.09|294.85|291.95|294.99|292.09|294.82|291.92|24
1645543500000|2022-02-22 15:25:00|294.86|291.96|295.02|292.12|295.02|292.12|294.86|291.96|29
1645543510000|2022-02-22 15:25:10|295.03|292.13|295.11|292.21|295.12|292.22|294.98|292.08|26
1645543520000|2022-02-22 15:25:20|295.07|292.17|295.22|292.32|295.23|292.33|295.06|292.16|26
1645543530000|2022-02-22 15:25:30|295.24|292.34|295.07|292.17|295.24|292.34|295.06|292.16|23
1645543540000|2022-02-22 15:25:40|295.12|292.22|295.21|292.31|295.26|292.36|295.1|292.2|29
1645543550000|2022-02-22 15:25:50|295.16|292.26|295.09|292.19|295.16|292.26|295.08|292.18|15
1645543560000|2022-02-22 15:26:00|295.08|292.18|295.25|292.35|295.26|292.36|295.08|292.18|20
1645543570000|2022-02-22 15:26:10|295.24|292.34|295.23|292.33|295.24|292.34|295.19|292.29|14
1645543580000|2022-02-22 15:26:20|295.22|292.32|295.26|292.36|295.27|292.37|295.2|292.3|16
1645543590000|2022-02-22 15:26:30|295.28|292.38|295.34|292.44|295.44|292.54|295.28|292.38|26
1645543600000|2022-02-22 15:26:40|295.33|292.43|295.27|292.37|295.35|292.45|295.27|292.37|12
1645543610000|2022-02-22 15:26:50|295.28|292.38|295.2|292.3|295.28|292.38|295.18|292.28|15
1645543620000|2022-02-22 15:27:00|295.19|292.29|295.04|292.14|295.22|292.32|294.99|292.09|19
1645543630000|2022-02-22 15:27:10|295.05|292.15|295.08|292.18|295.14|292.24|295.05|292.15|21
1645543640000|2022-02-22 15:27:20|295.07|292.17|294.92|292.02|295.07|292.17|294.89|291.99|27
1645543650000|2022-02-22 15:27:30|294.89|291.99|295.03|292.13|295.08|292.18|294.89|291.99|24
1645543660000|2022-02-22 15:27:40|295.01|292.11|295.16|292.26|295.16|292.26|294.97|292.07|22
1645543670000|2022-02-22 15:27:50|295.15|292.25|295.1|292.2|295.15|292.25|295.08|292.18|15
1645543680000|2022-02-22 15:28:00|295.09|292.19|295.31|292.41|295.31|292.41|295.09|292.19|30
1645543690000|2022-02-22 15:28:10|295.32|292.42|295.34|292.44|295.38|292.48|295.22|292.32|25
1645543700000|2022-02-22 15:28:20|295.35|292.45|295.45|292.55|295.5|292.6|295.34|292.44|16
1645543710000|2022-02-22 15:28:30|295.43|292.53|295.49|292.59|295.49|292.59|295.42|292.52|19
1645543720000|2022-02-22 15:28:40|295.46|292.56|295.76|292.86|295.8|292.9|295.45|292.55|25
1645543730000|2022-02-22 15:28:50|295.77|292.87|295.6|292.7|295.81|292.91|295.57|292.67|31
1645543740000|2022-02-22 15:29:00|295.62|292.72|295.6|292.7|295.68|292.78|295.6|292.7|17
1645543750000|2022-02-22 15:29:10|295.54|292.64|295.64|292.74|295.64|292.74|295.51|292.61|25
1645543760000|2022-02-22 15:29:20|295.65|292.75|295.76|292.86|295.76|292.86|295.63|292.73|18
1645543770000|2022-02-22 15:29:30|295.77|292.87|296.12|293.22|296.32|293.42|295.77|292.87|29
1645543780000|2022-02-22 15:29:40|296.11|293.21|296.09|293.19|296.26|293.36|296.09|293.19|28
1645543790000|2022-02-22 15:29:50|296.1|293.2|296.14|293.24|296.27|293.37|295.96|293.06|29
1645543800000|2022-02-22 15:30:00|296.1|293.2|295.83|292.93|296.1|293.2|295.78|292.88|26
1645543810000|2022-02-22 15:30:10|295.8|292.9|295.63|292.73|295.8|292.9|295.61|292.71|33
1645543820000|2022-02-22 15:30:20|295.62|292.72|295.68|292.78|295.7|292.8|295.6|292.7|24
1645543830000|2022-02-22 15:30:30|295.72|292.82|295.57|292.67|295.72|292.82|295.57|292.67|25
1645543840000|2022-02-22 15:30:40|295.58|292.68|295.42|292.52|295.62|292.72|295.42|292.52|25
1645543850000|2022-02-22 15:30:50|295.45|292.55|295.34|292.44|295.48|292.58|295.3|292.4|30
1645543860000|2022-02-22 15:31:00|295.37|292.47|295.33|292.43|295.57|292.67|295.33|292.43|24
1645543870000|2022-02-22 15:31:10|295.32|292.42|295.39|292.49|295.47|292.57|295.19|292.29|24
1645543880000|2022-02-22 15:31:20|295.36|292.46|295.28|292.38|295.41|292.51|295.23|292.33|28
1645543890000|2022-02-22 15:31:30|295.27|292.37|295.33|292.43|295.41|292.51|295.25|292.35|32
1645543900000|2022-02-22 15:31:40|295.32|292.42|295.3|292.4|295.39|292.49|295.29|292.39|24
1645543910000|2022-02-22 15:31:50|295.31|292.41|295.33|292.43|295.38|292.48|295.27|292.37|24
1645543920000|2022-02-22 15:32:00|295.32|292.42|295.39|292.49|295.4|292.5|295.32|292.42|16
1645543930000|2022-02-22 15:32:10|295.37|292.47|295.39|292.49|295.49|292.59|295.35|292.45|20
1645543940000|2022-02-22 15:32:20|295.4|292.5|295.47|292.57|295.48|292.58|295.4|292.5|17
1645543950000|2022-02-22 15:32:30|295.48|292.58|295.31|292.41|295.49|292.59|295.28|292.38|24
1645543960000|2022-02-22 15:32:40|295.3|292.4|295.14|292.24|295.33|292.43|295.1|292.2|29
1645543970000|2022-02-22 15:32:50|295.16|292.26|294.96|292.06|295.19|292.29|294.87|291.97|29
1645543980000|2022-02-22 15:33:00|294.94|292.04|295|292.1|295.07|292.17|294.94|292.04|18
1645543990000|2022-02-22 15:33:10|295.06|292.16|294.97|292.07|295.09|292.19|294.94|292.04|17
1645544000000|2022-02-22 15:33:20|294.96|292.06|295.08|292.18|295.08|292.18|294.88|291.98|26
1645544010000|2022-02-22 15:33:30|295.09|292.19|295.13|292.23|295.18|292.28|295.04|292.14|23
1645544020000|2022-02-22 15:33:40|295.17|292.27|295.17|292.27|295.28|292.38|295.12|292.22|16
1645544030000|2022-02-22 15:33:50|295.16|292.26|295.11|292.21|295.26|292.36|295.1|292.2|24
1645544040000|2022-02-22 15:34:00|295.1|292.2|295.28|292.38|295.4|292.5|295.07|292.17|28
1645544050000|2022-02-22 15:34:10|295.26|292.36|295.17|292.27|295.28|292.38|295.14|292.24|31
1645544060000|2022-02-22 15:34:20|295.16|292.26|295.13|292.23|295.24|292.34|295.13|292.23|30
1645544070000|2022-02-22 15:34:30|295.15|292.25|295.27|292.37|295.29|292.39|295.14|292.24|24
1645544080000|2022-02-22 15:34:40|295.29|292.39|295.16|292.26|295.3|292.4|295.15|292.25|25
1645544090000|2022-02-22 15:34:50|295.19|292.29|295.26|292.36|295.34|292.44|295.17|292.27|24
1645544100000|2022-02-22 15:35:00|295.25|292.35|295.26|292.36|295.35|292.45|295.2|292.3|23
1645544110000|2022-02-22 15:35:10|295.28|292.38|295.12|292.22|295.28|292.38|295.11|292.21|22
1645544120000|2022-02-22 15:35:20|295.15|292.25|295.09|292.19|295.2|292.3|295.09|292.19|20
1645544130000|2022-02-22 15:35:30|295.1|292.2|295.11|292.21|295.12|292.22|295.06|292.16|21
1645544140000|2022-02-22 15:35:40|295.1|292.2|295.16|292.26|295.16|292.26|295.06|292.16|23
1645544150000|2022-02-22 15:35:50|295.14|292.24|295.09|292.19|295.17|292.27|295.01|292.11|25
1645544160000|2022-02-22 15:36:00|295.08|292.18|295.04|292.14|295.08|292.18|294.95|292.05|29
1645544170000|2022-02-22 15:36:10|295.03|292.13|295.02|292.12|295.1|292.2|294.98|292.08|23
1645544180000|2022-02-22 15:36:20|295.06|292.16|295.09|292.19|295.13|292.23|294.96|292.06|25
1645544190000|2022-02-22 15:36:30|295.08|292.18|295.04|292.14|295.08|292.18|294.99|292.09|19
1645544200000|2022-02-22 15:36:40|295.07|292.17|294.76|291.86|295.07|292.17|294.71|291.81|27
1645544210000|2022-02-22 15:36:50|294.71|291.81|294.8|291.9|294.8|291.9|294.71|291.81|26
1645544220000|2022-02-22 15:37:00|294.82|291.92|294.9|292|294.95|292.05|294.78|291.88|29
1645544230000|2022-02-22 15:37:10|294.89|291.99|294.78|291.88|294.9|292|294.76|291.86|23
1645544240000|2022-02-22 15:37:20|294.8|291.9|294.76|291.86|294.8|291.9|294.72|291.82|23
1645544250000|2022-02-22 15:37:30|294.77|291.87|294.89|291.99|294.9|292|294.77|291.87|25
1645544260000|2022-02-22 15:37:40|294.88|291.98|294.8|291.9|294.88|291.98|294.78|291.88|26
1645544270000|2022-02-22 15:37:50|294.79|291.89|294.98|292.08|294.98|292.08|294.72|291.82|31
1645544280000|2022-02-22 15:38:00|294.99|292.09|295|292.1|295.11|292.21|294.95|292.05|22
1645544290000|2022-02-22 15:38:10|295.02|292.12|294.99|292.09|295.02|292.12|294.89|291.99|21
1645544300000|2022-02-22 15:38:20|295.02|292.12|295.1|292.2|295.1|292.2|295|292.1|25
1645544310000|2022-02-22 15:38:30|295.07|292.17|295.06|292.16|295.11|292.21|295.06|292.16|19
1645544320000|2022-02-22 15:38:40|295.07|292.17|295.1|292.2|295.19|292.29|295.07|292.17|20
1645544330000|2022-02-22 15:38:50|295.13|292.23|295.01|292.11|295.18|292.28|295.01|292.11|22
1645544340000|2022-02-22 15:39:00|295|292.1|295.01|292.11|295.04|292.14|294.96|292.06|22
1645544350000|2022-02-22 15:39:10|294.98|292.08|294.93|292.03|295.12|292.22|294.93|292.03|22
1645544360000|2022-02-22 15:39:20|294.92|292.02|294.75|291.85|295|292.1|294.75|291.85|27
1645544370000|2022-02-22 15:39:30|294.68|291.78|294.6|291.7|294.75|291.85|294.52|291.62|32
1645544380000|2022-02-22 15:39:40|294.62|291.72|294.59|291.69|294.66|291.76|294.57|291.67|23
1645544390000|2022-02-22 15:39:50|294.6|291.7|294.55|291.65|294.6|291.7|294.5|291.6|23
1645544400000|2022-02-22 15:40:00|294.53|291.63|294.59|291.69|294.59|291.69|294.45|291.55|28
1645544410000|2022-02-22 15:40:10|294.6|291.7|294.48|291.58|294.65|291.75|294.48|291.58|29
1645544420000|2022-02-22 15:40:20|294.5|291.6|294.53|291.63|294.53|291.63|294.4|291.5|25
1645544430000|2022-02-22 15:40:30|294.55|291.65|294.6|291.7|294.68|291.78|294.53|291.63|27
1645544440000|2022-02-22 15:40:40|294.62|291.72|294.4|291.5|294.62|291.72|294.35|291.45|28
1645544450000|2022-02-22 15:40:50|294.39|291.49|294.36|291.46|294.48|291.58|294.36|291.46|25
1645544460000|2022-02-22 15:41:00|294.37|291.47|294.2|291.3|294.41|291.51|294.19|291.29|30
1645544470000|2022-02-22 15:41:10|294.23|291.33|294.01|291.11|294.23|291.33|294|291.1|28
1645544480000|2022-02-22 15:41:20|294.02|291.12|294.11|291.21|294.12|291.22|293.95|291.05|24
1645544490000|2022-02-22 15:41:30|294.1|291.2|294.13|291.23|294.14|291.24|293.99|291.09|26
1645544500000|2022-02-22 15:41:40|294.11|291.21|293.96|291.06|294.11|291.21|293.93|291.03|27
1645544510000|2022-02-22 15:41:50|293.95|291.05|294.02|291.12|294.02|291.12|293.93|291.03|17
1645544520000|2022-02-22 15:42:00|294.04|291.14|294.02|291.12|294.09|291.19|294|291.1|26
1645544530000|2022-02-22 15:42:10|294.03|291.13|294.15|291.25|294.16|291.26|294.03|291.13|15
1645544540000|2022-02-22 15:42:20|294.13|291.23|294.13|291.23|294.13|291.23|294.01|291.11|14
1645544550000|2022-02-22 15:42:30|294.12|291.22|294.06|291.16|294.13|291.23|294.01|291.11|28
1645544560000|2022-02-22 15:42:40|294.05|291.15|293.95|291.05|294.05|291.15|293.92|291.02|20
1645544570000|2022-02-22 15:42:50|293.94|291.04|294.03|291.13|294.03|291.13|293.92|291.02|23
1645544580000|2022-02-22 15:43:00|293.98|291.08|294.03|291.13|294.07|291.17|293.98|291.08|28
1645544590000|2022-02-22 15:43:10|294.02|291.12|293.9|291|294.02|291.12|293.77|290.87|30
1645544600000|2022-02-22 15:43:20|293.89|290.99|293.79|290.89|293.94|291.04|293.77|290.87|30
1645544610000|2022-02-22 15:43:30|293.75|290.85|293.64|290.74|293.82|290.92|293.62|290.72|27
1645544620000|2022-02-22 15:43:40|293.61|290.71|293.81|290.91|293.83|290.93|293.61|290.71|32
1645544630000|2022-02-22 15:43:50|293.83|290.93|293.95|291.05|293.95|291.05|293.83|290.93|21
1645544640000|2022-02-22 15:44:00|293.94|291.04|294.13|291.23|294.17|291.27|293.94|291.04|32
1645544650000|2022-02-22 15:44:10|294.09|291.19|294.2|291.3|294.21|291.31|294.03|291.13|31
1645544660000|2022-02-22 15:44:20|294.21|291.31|294.16|291.26|294.23|291.33|294.15|291.25|28
1645544670000|2022-02-22 15:44:30|294.17|291.27|294.02|291.12|294.17|291.27|294.01|291.11|22
1645544680000|2022-02-22 15:44:40|294.03|291.13|294.12|291.22|294.14|291.24|294.02|291.12|16
1645544690000|2022-02-22 15:44:50|294.1|291.2|294.14|291.24|294.18|291.28|294.1|291.2|21
1645544700000|2022-02-22 15:45:00|294.13|291.23|294.18|291.28|294.2|291.3|294.1|291.2|17
1645544710000|2022-02-22 15:45:10|294.2|291.3|294.17|291.27|294.2|291.3|294.07|291.17|16
1645544720000|2022-02-22 15:45:20|294.18|291.28|294.15|291.25|294.22|291.32|294.1|291.2|23
1645544730000|2022-02-22 15:45:30|294.16|291.26|294.31|291.41|294.35|291.45|294.15|291.25|25
1645544740000|2022-02-22 15:45:40|294.29|291.39|294.3|291.4|294.31|291.41|294.26|291.36|10
1645544750000|2022-02-22 15:45:50|294.29|291.39|294.22|291.32|294.29|291.39|294.2|291.3|24
1645544760000|2022-02-22 15:46:00|294.21|291.31|294.3|291.4|294.41|291.51|294.19|291.29|22
1645544770000|2022-02-22 15:46:10|294.28|291.38|294.22|291.32|294.3|291.4|294.22|291.32|22
1645544780000|2022-02-22 15:46:20|294.17|291.27|294.2|291.3|294.21|291.31|294.14|291.24|17
1645544790000|2022-02-22 15:46:30|294.19|291.29|294.37|291.47|294.4|291.5|294.18|291.28|19
1645544800000|2022-02-22 15:46:40|294.4|291.5|294.31|291.41|294.49|291.59|294.27|291.37|33
1645544810000|2022-02-22 15:46:50|294.32|291.42|294.41|291.51|294.45|291.55|294.3|291.4|26
1645544820000|2022-02-22 15:47:00|294.42|291.52|294.32|291.42|294.49|291.59|294.28|291.38|29
1645544830000|2022-02-22 15:47:10|294.31|291.41|294.31|291.41|294.47|291.57|294.28|291.38|31
1645544840000|2022-02-22 15:47:20|294.29|291.39|294.24|291.34|294.34|291.44|294.18|291.28|28
1645544850000|2022-02-22 15:47:30|294.22|291.32|294.18|291.28|294.23|291.33|294.13|291.23|24
1645544860000|2022-02-22 15:47:40|294.15|291.25|294.26|291.36|294.31|291.41|294.13|291.23|22
1645544870000|2022-02-22 15:47:50|294.22|291.32|294.2|291.3|294.26|291.36|294.17|291.27|23
1645544880000|2022-02-22 15:48:00|294.22|291.32|294.19|291.29|294.28|291.38|294.16|291.26|22
1645544890000|2022-02-22 15:48:10|294.2|291.3|294.27|291.37|294.31|291.41|294.19|291.29|21
1645544900000|2022-02-22 15:48:20|294.26|291.36|294.25|291.35|294.3|291.4|294.17|291.27|23
1645544910000|2022-02-22 15:48:30|294.24|291.34|294.32|291.42|294.33|291.43|294.22|291.32|15
1645544920000|2022-02-22 15:48:40|294.33|291.43|294.28|291.38|294.34|291.44|294.28|291.38|18
1645544930000|2022-02-22 15:48:50|294.23|291.33|294.35|291.45|294.4|291.5|294.18|291.28|26
1645544940000|2022-02-22 15:49:00|294.34|291.44|294.41|291.51|294.49|291.59|294.34|291.44|21
1645544950000|2022-02-22 15:49:10|294.43|291.53|294.47|291.57|294.49|291.59|294.36|291.46|22
1645544960000|2022-02-22 15:49:20|294.49|291.59|294.49|291.59|294.49|291.59|294.44|291.54|12
1645544970000|2022-02-22 15:49:30|294.48|291.58|294.44|291.54|294.48|291.58|294.4|291.5|14
1645544980000|2022-02-22 15:49:40|294.45|291.55|294.45|291.55|294.5|291.6|294.43|291.53|21
1645544990000|2022-02-22 15:49:50|294.46|291.56|294.4|291.5|294.5|291.6|294.4|291.5|18
1645545000000|2022-02-22 15:50:00|294.35|291.45|294.28|291.38|294.35|291.45|294.25|291.35|18
1645545010000|2022-02-22 15:50:10|294.27|291.37|294.12|291.22|294.27|291.37|294.12|291.22|22
1645545020000|2022-02-22 15:50:20|294.09|291.19|293.83|290.93|294.1|291.2|293.81|290.91|24
1645545030000|2022-02-22 15:50:30|293.82|290.92|293.83|290.93|293.87|290.97|293.75|290.85|27
1645545040000|2022-02-22 15:50:40|293.86|290.96|293.98|291.08|293.98|291.08|293.82|290.92|20
1645545050000|2022-02-22 15:50:50|293.99|291.09|294.14|291.24|294.16|291.26|293.93|291.03|22
1645545060000|2022-02-22 15:51:00|294.09|291.19|294.15|291.25|294.2|291.3|294|291.1|23
1645545070000|2022-02-22 15:51:10|294.14|291.24|293.98|291.08|294.14|291.24|293.98|291.08|18
1645545080000|2022-02-22 15:51:20|293.97|291.07|293.98|291.08|294.01|291.11|293.95|291.05|13
1645545090000|2022-02-22 15:51:30|293.99|291.09|293.98|291.08|294.01|291.11|293.88|290.98|19
1645545100000|2022-02-22 15:51:40|294.01|291.11|294.01|291.11|294.02|291.12|293.93|291.03|21
1645545110000|2022-02-22 15:51:50|294.02|291.12|293.97|291.07|294.02|291.12|293.95|291.05|21
1645545120000|2022-02-22 15:52:00|294|291.1|293.98|291.08|294.1|291.2|293.9|291|24
1645545130000|2022-02-22 15:52:10|293.99|291.09|294.05|291.15|294.14|291.24|293.99|291.09|25
1645545140000|2022-02-22 15:52:20|294.06|291.16|293.93|291.03|294.08|291.18|293.91|291.01|19
1645545150000|2022-02-22 15:52:30|293.92|291.02|293.93|291.03|293.98|291.08|293.9|291|18
1645545160000|2022-02-22 15:52:40|293.94|291.04|293.93|291.03|293.96|291.06|293.91|291.01|18
1645545170000|2022-02-22 15:52:50|293.94|291.04|293.99|291.09|294.08|291.18|293.93|291.03|23
1645545180000|2022-02-22 15:53:00|293.98|291.08|294|291.1|294.08|291.18|293.98|291.08|26
1645545190000|2022-02-22 15:53:10|293.99|291.09|293.98|291.08|294|291.1|293.95|291.05|19
1645545200000|2022-02-22 15:53:20|293.99|291.09|293.9|291|294.02|291.12|293.87|290.97|19
1645545210000|2022-02-22 15:53:30|293.89|290.99|293.82|290.92|293.89|290.99|293.8|290.9|22
1645545220000|2022-02-22 15:53:40|293.83|290.93|293.86|290.96|293.91|291.01|293.82|290.92|24
1645545230000|2022-02-22 15:53:50|293.85|290.95|293.93|291.03|294|291.1|293.84|290.94|18
1645545240000|2022-02-22 15:54:00|293.94|291.04|293.98|291.08|293.98|291.08|293.9|291|21
1645545250000|2022-02-22 15:54:10|293.97|291.07|293.98|291.08|294.01|291.11|293.96|291.06|15
1645545260000|2022-02-22 15:54:20|294.02|291.12|294.08|291.18|294.15|291.25|293.95|291.05|23
1645545270000|2022-02-22 15:54:30|294.07|291.17|293.92|291.02|294.08|291.18|293.9|291|26
1645545280000|2022-02-22 15:54:40|293.93|291.03|293.92|291.02|293.94|291.04|293.88|290.98|17
1645545290000|2022-02-22 15:54:50|293.91|291.01|294.01|291.11|294.03|291.13|293.89|290.99|16
1645545300000|2022-02-22 15:55:00|293.99|291.09|293.69|290.79|294.01|291.11|293.69|290.79|27
1645545310000|2022-02-22 15:55:10|293.7|290.8|293.35|290.45|293.7|290.8|293.35|290.45|29
1645545320000|2022-02-22 15:55:20|293.34|290.44|293.5|290.6|293.59|290.69|293.34|290.44|30
1645545330000|2022-02-22 15:55:30|293.52|290.62|293.67|290.77|293.68|290.78|293.5|290.6|22
1645545340000|2022-02-22 15:55:40|293.65|290.75|293.53|290.63|293.65|290.75|293.53|290.63|19
1645545350000|2022-02-22 15:55:50|293.52|290.62|293.58|290.68|293.59|290.69|293.51|290.61|20
1645545360000|2022-02-22 15:56:00|293.61|290.71|293.48|290.58|293.65|290.75|293.48|290.58|25
1645545370000|2022-02-22 15:56:10|293.47|290.57|293.5|290.6|293.53|290.63|293.42|290.52|25
1645545380000|2022-02-22 15:56:20|293.49|290.59|293.47|290.57|293.55|290.65|293.45|290.55|23
1645545390000|2022-02-22 15:56:30|293.46|290.56|293.55|290.65|293.57|290.67|293.45|290.55|21
1645545400000|2022-02-22 15:56:40|293.58|290.68|293.54|290.64|293.59|290.69|293.49|290.59|19
1645545410000|2022-02-22 15:56:50|293.51|290.61|293.58|290.68|293.61|290.71|293.48|290.58|22
1645545420000|2022-02-22 15:57:00|293.59|290.69|293.68|290.78|293.74|290.84|293.57|290.67|27
1645545430000|2022-02-22 15:57:10|293.6|290.7|293.64|290.74|293.68|290.78|293.54|290.64|25
1645545440000|2022-02-22 15:57:20|293.65|290.75|293.65|290.75|293.66|290.76|293.6|290.7|12
1645545450000|2022-02-22 15:57:30|293.62|290.72|293.63|290.73|293.66|290.76|293.61|290.71|16
1645545460000|2022-02-22 15:57:40|293.55|290.65|293.64|290.74|293.66|290.76|293.55|290.65|24
1645545470000|2022-02-22 15:57:50|293.63|290.73|293.63|290.73|293.7|290.8|293.62|290.72|24
1645545480000|2022-02-22 15:58:00|293.64|290.74|293.65|290.75|293.69|290.79|293.59|290.69|27
1645545490000|2022-02-22 15:58:10|293.66|290.76|293.63|290.73|293.73|290.83|293.63|290.73|17
1645545500000|2022-02-22 15:58:20|293.64|290.74|293.62|290.72|293.68|290.78|293.62|290.72|16
1645545510000|2022-02-22 15:58:30|293.58|290.68|293.59|290.69|293.6|290.7|293.55|290.65|13
1645545520000|2022-02-22 15:58:40|293.58|290.68|293.47|290.57|293.59|290.69|293.47|290.57|5
1645545530000|2022-02-22 15:58:50|293.46|290.56|293.48|290.58|293.49|290.59|293.46|290.56|14
1645545540000|2022-02-22 15:59:00|293.46|290.56|293.41|290.51|293.47|290.57|293.39|290.49|23
1645545550000|2022-02-22 15:59:10|293.43|290.53|293.11|290.21|293.43|290.53|293.11|290.21|25
1645545560000|2022-02-22 15:59:20|293.09|290.19|293.07|290.17|293.1|290.2|292.86|289.96|29
1645545570000|2022-02-22 15:59:30|293.08|290.18|293.14|290.24|293.14|290.24|293.02|290.12|23
1645545580000|2022-02-22 15:59:40|293.16|290.26|293.37|290.47|293.38|290.48|293.15|290.25|27
1645545590000|2022-02-22 15:59:50|293.31|290.41|293.29|290.39|293.46|290.56|293.24|290.34|31
1645545600000|2022-02-22 16:00:00|293.31|290.41|293.28|290.38|293.35|290.45|293.25|290.35|27
1645545610000|2022-02-22 16:00:10|293.29|290.39|293.39|290.49|293.39|290.49|293.28|290.38|26
1645545620000|2022-02-22 16:00:20|293.33|290.43|293.46|290.56|293.5|290.6|293.26|290.36|30
1645545630000|2022-02-22 16:00:30|293.48|290.58|293.56|290.66|293.58|290.68|293.44|290.54|30
1645545640000|2022-02-22 16:00:40|293.58|290.68|293.8|290.9|293.8|290.9|293.5|290.6|28
1645545650000|2022-02-22 16:00:50|293.79|290.89|293.77|290.87|293.82|290.92|293.72|290.82|30
1645545660000|2022-02-22 16:01:00|293.78|290.88|293.66|290.76|293.78|290.88|293.58|290.68|31
1645545670000|2022-02-22 16:01:10|293.67|290.77|293.75|290.85|293.78|290.88|293.65|290.75|26
1645545680000|2022-02-22 16:01:20|293.74|290.84|293.79|290.89|293.81|290.91|293.71|290.81|22
1645545690000|2022-02-22 16:01:30|293.77|290.87|293.68|290.78|293.77|290.87|293.68|290.78|23
1645545700000|2022-02-22 16:01:40|293.69|290.79|294.12|291.22|294.12|291.22|293.68|290.78|28
1645545710000|2022-02-22 16:01:50|294.1|291.2|294.16|291.26|294.2|291.3|294.04|291.14|27
1645545720000|2022-02-22 16:02:00|294.14|291.24|294|291.1|294.15|291.25|293.95|291.05|21
1645545730000|2022-02-22 16:02:10|293.98|291.08|294.11|291.21|294.12|291.22|293.97|291.07|32
1645545740000|2022-02-22 16:02:20|294.12|291.22|294.35|291.45|294.39|291.49|294.08|291.18|29
1645545750000|2022-02-22 16:02:30|294.31|291.41|294.36|291.46|294.42|291.52|294.29|291.39|26
1645545760000|2022-02-22 16:02:40|294.35|291.45|294.16|291.26|294.36|291.46|294.12|291.22|27
1645545770000|2022-02-22 16:02:50|294.14|291.24|294.27|291.37|294.27|291.37|294.13|291.23|20
1645545780000|2022-02-22 16:03:00|294.26|291.36|294.19|291.29|294.26|291.36|294.02|291.12|30
1645545790000|2022-02-22 16:03:10|294.2|291.3|294.28|291.38|294.28|291.38|294.16|291.26|25
1645545800000|2022-02-22 16:03:20|294.29|291.39|294.16|291.26|294.29|291.39|294.1|291.2|32
1645545810000|2022-02-22 16:03:30|294.15|291.25|294.22|291.32|294.29|291.39|294.15|291.25|27
1645545820000|2022-02-22 16:03:40|294.23|291.33|294.09|291.19|294.24|291.34|294.08|291.18|21
1645545830000|2022-02-22 16:03:50|294.08|291.18|293.99|291.09|294.08|291.18|293.99|291.09|17
1645545840000|2022-02-22 16:04:00|293.98|291.08|294.08|291.18|294.08|291.18|293.93|291.03|21
1645545850000|2022-02-22 16:04:10|294.07|291.17|294.04|291.14|294.12|291.22|294.03|291.13|13
1645545860000|2022-02-22 16:04:20|294.06|291.16|293.89|290.99|294.08|291.18|293.89|290.99|19
1645545870000|2022-02-22 16:04:30|293.87|290.97|293.82|290.92|293.87|290.97|293.72|290.82|27
1645545880000|2022-02-22 16:04:40|293.79|290.89|293.87|290.97|293.88|290.98|293.76|290.86|27
1645545890000|2022-02-22 16:04:50|293.88|290.98|293.92|291.02|293.92|291.02|293.82|290.92|27
1645545900000|2022-02-22 16:05:00|293.89|290.99|293.97|291.07|293.97|291.07|293.82|290.92|19
1645545910000|2022-02-22 16:05:10|293.98|291.08|293.89|290.99|294.04|291.14|293.87|290.97|28
1645545920000|2022-02-22 16:05:20|293.9|291|294|291.1|294.05|291.15|293.89|290.99|29
1645545930000|2022-02-22 16:05:30|294.02|291.12|293.77|290.87|294.02|291.12|293.74|290.84|28
1645545940000|2022-02-22 16:05:40|293.79|290.89|293.85|290.95|293.88|290.98|293.73|290.83|27
1645545950000|2022-02-22 16:05:50|293.84|290.94|293.68|290.78|293.85|290.95|293.62|290.72|26
1645545960000|2022-02-22 16:06:00|293.66|290.76|293.51|290.61|293.67|290.77|293.39|290.49|27
1645545970000|2022-02-22 16:06:10|293.47|290.57|293.46|290.56|293.49|290.59|293.39|290.49|28
1645545980000|2022-02-22 16:06:20|293.48|290.58|293.21|290.31|293.49|290.59|293.21|290.31|26
1645545990000|2022-02-22 16:06:30|293.22|290.32|293.37|290.47|293.38|290.48|293.22|290.32|23
1645546000000|2022-02-22 16:06:40|293.38|290.48|293.45|290.55|293.5|290.6|293.38|290.48|21
1645546010000|2022-02-22 16:06:50|293.46|290.56|293.34|290.44|293.46|290.56|293.28|290.38|24
1645546020000|2022-02-22 16:07:00|293.33|290.43|293.32|290.42|293.37|290.47|293.3|290.4|17
1645546030000|2022-02-22 16:07:10|293.25|290.35|293.08|290.18|293.3|290.4|293.06|290.16|23
1645546040000|2022-02-22 16:07:20|293.07|290.17|293.25|290.35|293.25|290.35|293.06|290.16|25
1645546050000|2022-02-22 16:07:30|293.28|290.38|293|290.1|293.28|290.38|292.98|290.08|20
1645546060000|2022-02-22 16:07:40|293.02|290.12|292.89|289.99|293.03|290.13|292.89|289.99|21
1645546070000|2022-02-22 16:07:50|292.9|290|292.77|289.87|292.91|290.01|292.69|289.79|28
1645546080000|2022-02-22 16:08:00|292.78|289.88|292.58|289.68|292.84|289.94|292.58|289.68|29
1645546090000|2022-02-22 16:08:10|292.54|289.64|292.49|289.59|292.54|289.64|292.46|289.56|16
1645546100000|2022-02-22 16:08:20|292.5|289.6|292.47|289.57|292.5|289.6|292.45|289.55|18
1645546110000|2022-02-22 16:08:30|292.48|289.58|292.55|289.65|292.55|289.65|292.45|289.55|16
1645546120000|2022-02-22 16:08:40|292.56|289.66|292.56|289.66|292.58|289.68|292.54|289.64|17
1645546130000|2022-02-22 16:08:50|292.55|289.65|292.63|289.73|292.67|289.77|292.54|289.64|23
1645546140000|2022-02-22 16:09:00|292.64|289.74|292.56|289.66|292.64|289.74|292.53|289.63|23
1645546150000|2022-02-22 16:09:10|292.55|289.65|292.37|289.47|292.55|289.65|292.37|289.47|21
1645546160000|2022-02-22 16:09:20|292.39|289.49|292.39|289.49|292.42|289.52|292.37|289.47|17
1645546170000|2022-02-22 16:09:30|292.35|289.45|292.26|289.36|292.35|289.45|292.26|289.36|24
1645546180000|2022-02-22 16:09:40|292.25|289.35|292.12|289.22|292.25|289.35|292.01|289.11|25
1645546190000|2022-02-22 16:09:50|292.13|289.23|292.03|289.13|292.13|289.23|291.99|289.09|23
1645546200000|2022-02-22 16:10:00|292.02|289.12|291.94|289.04|292.06|289.16|291.92|289.02|24
1645546210000|2022-02-22 16:10:10|291.95|289.05|292.01|289.11|292.05|289.15|291.92|289.02|32
1645546220000|2022-02-22 16:10:20|292.02|289.12|291.82|288.92|292.02|289.12|291.81|288.91|23
1645546230000|2022-02-22 16:10:30|291.85|288.95|291.95|289.05|291.99|289.09|291.85|288.95|29
1645546240000|2022-02-22 16:10:40|291.94|289.04|291.77|288.87|291.94|289.04|291.72|288.82|24
1645546250000|2022-02-22 16:10:50|291.78|288.88|291.67|288.77|291.79|288.89|291.67|288.77|25
1645546260000|2022-02-22 16:11:00|291.68|288.78|292.06|289.16|292.06|289.16|291.67|288.77|29
1645546270000|2022-02-22 16:11:10|292.05|289.15|291.99|289.09|292.14|289.24|291.96|289.06|32
1645546280000|2022-02-22 16:11:20|291.98|289.08|292.07|289.17|292.1|289.2|291.89|288.99|24
1645546290000|2022-02-22 16:11:30|292.13|289.23|292.05|289.15|292.13|289.23|292|289.1|23
1645546300000|2022-02-22 16:11:40|292.08|289.18|291.94|289.04|292.08|289.18|291.89|288.99|23
1645546310000|2022-02-22 16:11:50|291.96|289.06|292.04|289.14|292.1|289.2|291.93|289.03|25
1645546320000|2022-02-22 16:12:00|292.05|289.15|292.1|289.2|292.11|289.21|292|289.1|25
1645546330000|2022-02-22 16:12:10|292.11|289.21|292.15|289.25|292.24|289.34|292.11|289.21|30
1645546340000|2022-02-22 16:12:20|292.14|289.24|291.97|289.07|292.14|289.24|291.97|289.07|31
1645546350000|2022-02-22 16:12:30|291.98|289.08|292.07|289.17|292.08|289.18|291.95|289.05|22
1645546360000|2022-02-22 16:12:40|292.06|289.16|292.09|289.19|292.16|289.26|292.06|289.16|28
1645546370000|2022-02-22 16:12:50|292.1|289.2|292.2|289.3|292.2|289.3|292.07|289.17|25
1645546380000|2022-02-22 16:13:00|292.19|289.29|292.12|289.22|292.21|289.31|292.06|289.16|29
1645546390000|2022-02-22 16:13:10|292.13|289.23|292.13|289.23|292.24|289.34|292.08|289.18|28
1645546400000|2022-02-22 16:13:20|292.11|289.21|292|289.1|292.12|289.22|292|289.1|26
1645546410000|2022-02-22 16:13:30|291.97|289.07|291.7|288.8|292|289.1|291.63|288.73|29
1645546420000|2022-02-22 16:13:40|291.73|288.83|291.75|288.85|291.76|288.86|291.68|288.78|26
1645546430000|2022-02-22 16:13:50|291.72|288.82|291.86|288.96|291.89|288.99|291.7|288.8|24
1645546440000|2022-02-22 16:14:00|291.82|288.92|291.77|288.87|291.84|288.94|291.7|288.8|31
1645546450000|2022-02-22 16:14:10|291.76|288.86|291.84|288.94|291.84|288.94|291.71|288.81|26
1645546460000|2022-02-22 16:14:20|291.88|288.98|291.99|289.09|291.99|289.09|291.88|288.98|22
1645546470000|2022-02-22 16:14:30|292.02|289.12|292|289.1|292.09|289.19|292|289.1|27
1645546480000|2022-02-22 16:14:40|291.96|289.06|291.9|289|292.01|289.11|291.88|288.98|24
1645546490000|2022-02-22 16:14:50|291.89|288.99|291.89|288.99|291.92|289.02|291.87|288.97|21
1645546500000|2022-02-22 16:15:00|291.9|289|291.65|288.75|292.01|289.11|291.65|288.75|27
1645546510000|2022-02-22 16:15:10|291.64|288.74|291.7|288.8|291.89|288.99|291.64|288.74|29
1645546520000|2022-02-22 16:15:20|291.73|288.83|291.7|288.8|291.81|288.91|291.68|288.78|29
1645546530000|2022-02-22 16:15:30|291.69|288.79|291.83|288.93|291.86|288.96|291.68|288.78|33
1645546540000|2022-02-22 16:15:40|291.85|288.95|291.83|288.93|291.95|289.05|291.82|288.92|29
1645546550000|2022-02-22 16:15:50|291.84|288.94|291.98|289.08|291.99|289.09|291.76|288.86|31
1645546560000|2022-02-22 16:16:00|291.97|289.07|291.76|288.86|292.01|289.11|291.76|288.86|30
1645546570000|2022-02-22 16:16:10|291.77|288.87|291.65|288.75|291.77|288.87|291.63|288.73|27
1645546580000|2022-02-22 16:16:20|291.63|288.73|291.55|288.65|291.64|288.74|291.55|288.65|26
1645546590000|2022-02-22 16:16:30|291.56|288.66|291.39|288.49|291.58|288.68|291.38|288.48|19
1645546600000|2022-02-22 16:16:40|291.38|288.48|291.22|288.32|291.4|288.5|291.18|288.28|27
1645546610000|2022-02-22 16:16:50|291.18|288.28|291.14|288.24|291.19|288.29|291.03|288.13|25
1645546620000|2022-02-22 16:17:00|291.13|288.23|291.04|288.14|291.13|288.23|291.01|288.11|27
1645546630000|2022-02-22 16:17:10|291.06|288.16|291|288.1|291.18|288.28|291|288.1|28
1645546640000|2022-02-22 16:17:20|290.97|288.07|290.69|287.79|290.97|288.07|290.63|287.73|26
1645546650000|2022-02-22 16:17:30|290.71|287.81|290.65|287.75|290.81|287.91|290.65|287.75|26
1645546660000|2022-02-22 16:17:40|290.64|287.74|290.66|287.76|290.74|287.84|290.6|287.7|30
1645546670000|2022-02-22 16:17:50|290.67|287.77|290.64|287.74|290.67|287.77|290.6|287.7|22
1645546680000|2022-02-22 16:18:00|290.63|287.73|290.61|287.71|290.64|287.74|290.56|287.66|27
1645546690000|2022-02-22 16:18:10|290.57|287.67|290.56|287.66|290.58|287.68|290.49|287.59|28
1645546700000|2022-02-22 16:18:20|290.57|287.67|290.56|287.66|290.7|287.8|290.52|287.62|34
1645546710000|2022-02-22 16:18:30|290.55|287.65|290.45|287.55|290.55|287.65|290.38|287.48|26
1645546720000|2022-02-22 16:18:40|290.46|287.56|290.54|287.64|290.58|287.68|290.46|287.56|19
1645546730000|2022-02-22 16:18:50|290.53|287.63|290.55|287.65|290.56|287.66|290.47|287.57|22
1645546740000|2022-02-22 16:19:00|290.56|287.66|290.47|287.57|290.56|287.66|290.43|287.53|20
1645546750000|2022-02-22 16:19:10|290.48|287.58|290.82|287.92|290.84|287.94|290.47|287.57|29
1645546760000|2022-02-22 16:19:20|290.76|287.86|290.72|287.82|290.77|287.87|290.72|287.82|17
1645546770000|2022-02-22 16:19:30|290.75|287.85|290.94|288.04|290.96|288.06|290.75|287.85|18
1645546780000|2022-02-22 16:19:40|290.96|288.06|290.84|287.94|291|288.1|290.8|287.9|26
1645546790000|2022-02-22 16:19:50|290.83|287.93|290.88|287.98|290.9|288|290.77|287.87|26
1645546800000|2022-02-22 16:20:00|290.91|288.01|290.65|287.75|290.91|288.01|290.63|287.73|29
1645546810000|2022-02-22 16:20:10|290.64|287.74|290.48|287.58|290.64|287.74|290.48|287.58|25
1645546820000|2022-02-22 16:20:20|290.46|287.56|290.38|287.48|290.51|287.61|290.3|287.4|27
1645546830000|2022-02-22 16:20:30|290.36|287.46|290.65|287.75|290.65|287.75|290.31|287.41|28
1645546840000|2022-02-22 16:20:40|290.66|287.76|290.84|287.94|290.88|287.98|290.65|287.75|31
1645546850000|2022-02-22 16:20:50|290.85|287.95|290.85|287.95|290.89|287.99|290.79|287.89|25
1645546860000|2022-02-22 16:21:00|290.86|287.96|291.36|288.46|291.46|288.56|290.86|287.96|36
1645546870000|2022-02-22 16:21:10|291.35|288.45|291.32|288.42|291.41|288.51|291.28|288.38|23
1645546880000|2022-02-22 16:21:20|291.33|288.43|291.32|288.42|291.39|288.49|291.3|288.4|25
1645546890000|2022-02-22 16:21:30|291.33|288.43|291.27|288.37|291.38|288.48|291.23|288.33|21
1645546900000|2022-02-22 16:21:40|291.31|288.41|290.91|288.01|291.32|288.42|290.87|287.97|32
1645546910000|2022-02-22 16:21:50|290.92|288.02|291.07|288.17|291.14|288.24|290.91|288.01|30
1645546920000|2022-02-22 16:22:00|291.05|288.15|290.96|288.06|291.06|288.16|290.9|288|31
1645546930000|2022-02-22 16:22:10|290.97|288.07|291.07|288.17|291.12|288.22|290.96|288.06|27
1645546940000|2022-02-22 16:22:20|291.09|288.19|291.37|288.47|291.37|288.47|291.06|288.16|29
1645546950000|2022-02-22 16:22:30|291.38|288.48|291.37|288.47|291.43|288.53|291.31|288.41|28
1645546960000|2022-02-22 16:22:40|291.38|288.48|291.46|288.56|291.47|288.57|291.3|288.4|28
1645546970000|2022-02-22 16:22:50|291.45|288.55|291.41|288.51|291.48|288.58|291.37|288.47|28
1645546980000|2022-02-22 16:23:00|291.4|288.5|291.27|288.37|291.4|288.5|291.21|288.31|31
1645546990000|2022-02-22 16:23:10|291.25|288.35|291.14|288.24|291.3|288.4|291.13|288.23|29
1645547000000|2022-02-22 16:23:20|291.15|288.25|291.33|288.43|291.33|288.43|291.15|288.25|28
1645547010000|2022-02-22 16:23:30|291.42|288.52|291.46|288.56|291.46|288.56|291.4|288.5|21
1645547020000|2022-02-22 16:23:40|291.47|288.57|291.53|288.63|291.53|288.63|291.43|288.53|23
1645547030000|2022-02-22 16:23:50|291.54|288.64|291.37|288.47|291.56|288.66|291.32|288.42|23
1645547040000|2022-02-22 16:24:00|291.35|288.45|291.4|288.5|291.4|288.5|291.31|288.41|21
1645547050000|2022-02-22 16:24:10|291.41|288.51|291.45|288.55|291.51|288.61|291.38|288.48|29
1645547060000|2022-02-22 16:24:20|291.49|288.59|291.4|288.5|291.51|288.61|291.39|288.49|30
1645547070000|2022-02-22 16:24:30|291.35|288.45|291.36|288.46|291.4|288.5|291.35|288.45|20
1645547080000|2022-02-22 16:24:40|291.38|288.48|291.32|288.42|291.42|288.52|291.31|288.41|20
1645547090000|2022-02-22 16:24:50|291.29|288.39|291.28|288.38|291.32|288.42|291.24|288.34|23
1645547100000|2022-02-22 16:25:00|291.29|288.39|291.13|288.23|291.31|288.41|291.12|288.22|22
1645547110000|2022-02-22 16:25:10|291.14|288.24|291.06|288.16|291.16|288.26|290.93|288.03|24
1645547120000|2022-02-22 16:25:20|291.09|288.19|290.84|287.94|291.09|288.19|290.83|287.93|17
1645547130000|2022-02-22 16:25:30|290.83|287.93|290.91|288.01|290.97|288.07|290.83|287.93|20
1645547140000|2022-02-22 16:25:40|290.9|288|290.93|288.03|290.93|288.03|290.84|287.94|22
1645547150000|2022-02-22 16:25:50|290.94|288.04|290.96|288.06|290.99|288.09|290.9|288|20
1645547160000|2022-02-22 16:26:00|290.94|288.04|291.07|288.17|291.11|288.21|290.89|287.99|32
1645547170000|2022-02-22 16:26:10|291.08|288.18|291.03|288.13|291.11|288.21|291.02|288.12|23
1645547180000|2022-02-22 16:26:20|291.02|288.12|291.1|288.2|291.21|288.31|291.02|288.12|23
1645547190000|2022-02-22 16:26:30|291.11|288.21|291.41|288.51|291.42|288.52|291.1|288.2|23
1645547200000|2022-02-22 16:26:40|291.43|288.53|291.76|288.86|291.76|288.86|291.4|288.5|23
1645547210000|2022-02-22 16:26:50|291.78|288.88|291.66|288.76|291.81|288.91|291.66|288.76|28
1645547220000|2022-02-22 16:27:00|291.65|288.75|291.83|288.93|291.85|288.95|291.65|288.75|34
1645547230000|2022-02-22 16:27:10|291.84|288.94|291.74|288.84|291.92|289.02|291.67|288.77|28
1645547240000|2022-02-22 16:27:20|291.75|288.85|291.73|288.83|291.78|288.88|291.67|288.77|22
1645547250000|2022-02-22 16:27:30|291.77|288.87|291.86|288.96|291.9|289|291.74|288.84|20
1645547260000|2022-02-22 16:27:40|291.82|288.92|291.68|288.78|291.82|288.92|291.68|288.78|26
1645547270000|2022-02-22 16:27:50|291.69|288.79|291.65|288.75|291.7|288.8|291.64|288.74|19
1645547280000|2022-02-22 16:28:00|291.64|288.74|291.28|288.38|291.64|288.74|291.28|288.38|21
1645547290000|2022-02-22 16:28:10|291.29|288.39|291.36|288.46|291.45|288.55|291.27|288.37|27
1645547300000|2022-02-22 16:28:20|291.37|288.47|291.3|288.4|291.38|288.48|291.27|288.37|27
1645547310000|2022-02-22 16:28:30|291.29|288.39|291.34|288.44|291.34|288.44|291.21|288.31|24
1645547320000|2022-02-22 16:28:40|291.35|288.45|291.29|288.39|291.39|288.49|291.25|288.35|25
1645547330000|2022-02-22 16:28:50|291.3|288.4|291.53|288.63|291.54|288.64|291.3|288.4|15
1645547340000|2022-02-22 16:29:00|291.54|288.64|291.5|288.6|291.54|288.64|291.42|288.52|26
1645547350000|2022-02-22 16:29:10|291.47|288.57|291.46|288.56|291.47|288.57|291.44|288.54|19
1645547360000|2022-02-22 16:29:20|291.45|288.55|291.41|288.51|291.47|288.57|291.4|288.5|21
1645547370000|2022-02-22 16:29:30|291.4|288.5|291.02|288.12|291.44|288.54|290.97|288.07|31
1645547380000|2022-02-22 16:29:40|291.01|288.11|291.03|288.13|291.15|288.25|290.91|288.01|28
1645547390000|2022-02-22 16:29:50|291.04|288.14|290.99|288.09|291.07|288.17|290.97|288.07|26
1645547400000|2022-02-22 16:30:00|290.97|288.07|291.06|288.16|291.07|288.17|290.9|288|26
1645547410000|2022-02-22 16:30:10|291.04|288.14|291.08|288.18|291.08|288.18|291.01|288.11|24
1645547420000|2022-02-22 16:30:20|291.07|288.17|291.33|288.43|291.33|288.43|291.06|288.16|26
1645547430000|2022-02-22 16:30:30|291.36|288.46|291.47|288.57|291.55|288.65|291.36|288.46|28
1645547440000|2022-02-22 16:30:40|291.45|288.55|291.4|288.5|291.46|288.56|291.37|288.47|23
1645547450000|2022-02-22 16:30:50|291.43|288.53|291.19|288.29|291.43|288.53|291.17|288.27|28
1645547460000|2022-02-22 16:31:00|291.2|288.3|290.98|288.08|291.2|288.3|290.94|288.04|23
1645547470000|2022-02-22 16:31:10|291.01|288.11|291.24|288.34|291.24|288.34|290.99|288.09|34
1645547480000|2022-02-22 16:31:20|291.23|288.33|290.96|288.06|291.24|288.34|290.95|288.05|29
1645547490000|2022-02-22 16:31:30|290.98|288.08|290.94|288.04|290.98|288.08|290.91|288.01|23
1645547500000|2022-02-22 16:31:40|290.92|288.02|290.89|287.99|290.95|288.05|290.88|287.98|21
1645547510000|2022-02-22 16:31:50|290.9|288|290.93|288.03|290.93|288.03|290.89|287.99|18
1645547520000|2022-02-22 16:32:00|290.92|288.02|290.87|287.97|291.03|288.13|290.81|287.91|28
1645547530000|2022-02-22 16:32:10|290.89|287.99|290.89|287.99|290.91|288.01|290.83|287.93|19
1645547540000|2022-02-22 16:32:20|290.88|287.98|290.82|287.92|290.91|288.01|290.82|287.92|22
1645547550000|2022-02-22 16:32:30|290.8|287.9|290.78|287.88|290.81|287.91|290.77|287.87|21
1645547560000|2022-02-22 16:32:40|290.8|287.9|290.63|287.73|290.82|287.92|290.6|287.7|25
1645547570000|2022-02-22 16:32:50|290.65|287.75|290.49|287.59|290.65|287.75|290.47|287.57|20
1645547580000|2022-02-22 16:33:00|290.46|287.56|290.48|287.58|290.52|287.62|290.33|287.43|22
1645547590000|2022-02-22 16:33:10|290.49|287.59|290.26|287.36|290.49|287.59|290.14|287.24|28
1645547600000|2022-02-22 16:33:20|290.27|287.37|290.41|287.51|290.41|287.51|290.27|287.37|24
1645547610000|2022-02-22 16:33:30|290.42|287.52|290.53|287.63|290.53|287.63|290.42|287.52|26
1645547620000|2022-02-22 16:33:40|290.54|287.64|290.64|287.74|290.66|287.76|290.52|287.62|27
1645547630000|2022-02-22 16:33:50|290.67|287.77|290.42|287.52|290.69|287.79|290.4|287.5|29
1645547640000|2022-02-22 16:34:00|290.41|287.51|290.57|287.67|290.61|287.71|290.41|287.51|30
1645547650000|2022-02-22 16:34:10|290.6|287.7|290.76|287.86|290.77|287.87|290.57|287.67|27
1645547660000|2022-02-22 16:34:20|290.79|287.89|290.72|287.82|290.8|287.9|290.67|287.77|26
1645547670000|2022-02-22 16:34:30|290.73|287.83|290.8|287.9|290.81|287.91|290.71|287.81|25
1645547680000|2022-02-22 16:34:40|290.78|287.88|290.78|287.88|290.81|287.91|290.74|287.84|22
1645547690000|2022-02-22 16:34:50|290.79|287.89|291.02|288.12|291.12|288.22|290.78|287.88|28
1645547700000|2022-02-22 16:35:00|291.01|288.11|291.01|288.11|291.01|288.11|290.85|287.95|21
1645547710000|2022-02-22 16:35:10|291|288.1|290.91|288.01|291.04|288.14|290.91|288.01|21
1645547720000|2022-02-22 16:35:20|290.92|288.02|291.16|288.26|291.26|288.36|290.92|288.02|27
1645547730000|2022-02-22 16:35:30|291.17|288.27|291.17|288.27|291.18|288.28|291.12|288.22|19
1645547740000|2022-02-22 16:35:40|291.16|288.26|290.9|288|291.16|288.26|290.81|287.91|30
1645547750000|2022-02-22 16:35:50|290.87|287.97|290.89|287.99|290.91|288.01|290.85|287.95|19
1645547760000|2022-02-22 16:36:00|290.9|288|290.76|287.86|290.9|288|290.73|287.83|27
1645547770000|2022-02-22 16:36:10|290.77|287.87|290.74|287.84|290.79|287.89|290.69|287.79|22
1645547780000|2022-02-22 16:36:20|290.7|287.8|290.76|287.86|290.76|287.86|290.68|287.78|24
1645547790000|2022-02-22 16:36:30|290.74|287.84|290.87|287.97|290.87|287.97|290.73|287.83|20
1645547800000|2022-02-22 16:36:40|290.84|287.94|290.94|288.04|290.94|288.04|290.81|287.91|23
1645547810000|2022-02-22 16:36:50|290.95|288.05|290.91|288.01|290.95|288.05|290.89|287.99|17
1645547820000|2022-02-22 16:37:00|290.92|288.02|290.82|287.92|290.94|288.04|290.78|287.88|27
1645547830000|2022-02-22 16:37:10|290.81|287.91|290.71|287.81|290.83|287.93|290.66|287.76|25
1645547840000|2022-02-22 16:37:20|290.7|287.8|290.68|287.78|290.83|287.93|290.66|287.76|24
1645547850000|2022-02-22 16:37:30|290.67|287.77|290.76|287.86|290.77|287.87|290.67|287.77|21
1645547860000|2022-02-22 16:37:40|290.75|287.85|290.7|287.8|290.76|287.86|290.67|287.77|21
1645547870000|2022-02-22 16:37:50|290.68|287.78|290.86|287.96|290.88|287.98|290.68|287.78|28
1645547880000|2022-02-22 16:38:00|290.87|287.97|290.83|287.93|290.88|287.98|290.82|287.92|20
1645547890000|2022-02-22 16:38:10|290.84|287.94|290.76|287.86|290.84|287.94|290.72|287.82|18
1645547900000|2022-02-22 16:38:20|290.77|287.87|290.71|287.81|290.78|287.88|290.69|287.79|21
1645547910000|2022-02-22 16:38:30|290.73|287.83|290.66|287.76|290.73|287.83|290.61|287.71|22
1645547920000|2022-02-22 16:38:40|290.68|287.78|290.7|287.8|290.73|287.83|290.64|287.74|18
1645547930000|2022-02-22 16:38:50|290.68|287.78|290.81|287.91|290.81|287.91|290.63|287.73|23
1645547940000|2022-02-22 16:39:00|290.82|287.92|290.74|287.84|290.83|287.93|290.7|287.8|20
1645547950000|2022-02-22 16:39:10|290.75|287.85|290.66|287.76|290.77|287.87|290.61|287.71|17
1645547960000|2022-02-22 16:39:20|290.63|287.73|290.59|287.69|290.64|287.74|290.59|287.69|14
1645547970000|2022-02-22 16:39:30|290.58|287.68|290.68|287.78|290.69|287.79|290.58|287.68|17
1645547980000|2022-02-22 16:39:40|290.66|287.76|290.7|287.8|290.7|287.8|290.63|287.73|12
1645547990000|2022-02-22 16:39:50|290.71|287.81|290.69|287.79|290.72|287.82|290.65|287.75|20
1645548000000|2022-02-22 16:40:00|290.7|287.8|290.72|287.82|290.74|287.84|290.68|287.78|24
1645548010000|2022-02-22 16:40:10|290.71|287.81|290.66|287.76|290.74|287.84|290.63|287.73|16
1645548020000|2022-02-22 16:40:20|290.68|287.78|290.72|287.82|290.73|287.83|290.67|287.77|19
1645548030000|2022-02-22 16:40:30|290.73|287.83|290.7|287.8|290.74|287.84|290.7|287.8|11
1645548040000|2022-02-22 16:40:40|290.71|287.81|290.71|287.81|290.74|287.84|290.7|287.8|9
1645548050000|2022-02-22 16:40:50|290.72|287.82|290.74|287.84|290.74|287.84|290.66|287.76|25
1645548060000|2022-02-22 16:41:00|290.72|287.82|290.81|287.91|290.86|287.96|290.72|287.82|25
1645548070000|2022-02-22 16:41:10|290.82|287.92|290.79|287.89|290.83|287.93|290.79|287.89|19
1645548080000|2022-02-22 16:41:20|290.8|287.9|291.08|288.18|291.08|288.18|290.79|287.89|28
1645548090000|2022-02-22 16:41:30|291.05|288.15|291.14|288.24|291.19|288.29|291.05|288.15|24
1645548100000|2022-02-22 16:41:40|291.13|288.23|291.13|288.23|291.19|288.29|291.12|288.22|20
1645548110000|2022-02-22 16:41:50|291.14|288.24|291.29|288.39|291.32|288.42|291.14|288.24|20
1645548120000|2022-02-22 16:42:00|291.27|288.37|291.35|288.45|291.37|288.47|291.2|288.3|24
1645548130000|2022-02-22 16:42:10|291.36|288.46|291.28|288.38|291.38|288.48|291.27|288.37|21
1645548140000|2022-02-22 16:42:20|291.27|288.37|291.12|288.22|291.27|288.37|291.09|288.19|23
1645548150000|2022-02-22 16:42:30|291.13|288.23|291.26|288.36|291.29|288.39|291.13|288.23|29
1645548160000|2022-02-22 16:42:40|291.27|288.37|291.28|288.38|291.3|288.4|291.26|288.36|18
1645548170000|2022-02-22 16:42:50|291.29|288.39|291.3|288.4|291.32|288.42|291.28|288.38|22
1645548180000|2022-02-22 16:43:00|291.31|288.41|291.17|288.27|291.32|288.42|291.15|288.25|22
1645548190000|2022-02-22 16:43:10|291.19|288.29|291.23|288.33|291.23|288.33|291.14|288.24|19
1645548200000|2022-02-22 16:43:20|291.21|288.31|291.18|288.28|291.26|288.36|291.17|288.27|19
1645548210000|2022-02-22 16:43:30|291.17|288.27|291.16|288.26|291.17|288.27|291.12|288.22|14
1645548220000|2022-02-22 16:43:40|291.17|288.27|291.22|288.32|291.24|288.34|291.16|288.26|12
1645548230000|2022-02-22 16:43:50|291.21|288.31|291.39|288.49|291.41|288.51|291.21|288.31|24
1645548240000|2022-02-22 16:44:00|291.36|288.46|291.25|288.35|291.36|288.46|291.22|288.32|23
1645548250000|2022-02-22 16:44:10|291.24|288.34|291.26|288.36|291.28|288.38|291.24|288.34|7
1645548260000|2022-02-22 16:44:20|291.27|288.37|291.28|288.38|291.28|288.38|291.24|288.34|17
1645548270000|2022-02-22 16:44:30|291.27|288.37|291.25|288.35|291.28|288.38|291.09|288.19|21
1645548280000|2022-02-22 16:44:40|291.24|288.34|291.27|288.37|291.3|288.4|291.24|288.34|12
1645548290000|2022-02-22 16:44:50|291.26|288.36|291.15|288.25|291.27|288.37|291.14|288.24|22
1645548300000|2022-02-22 16:45:00|291.16|288.26|291.02|288.12|291.16|288.26|290.99|288.09|29
1645548310000|2022-02-22 16:45:10|291|288.1|291.04|288.14|291.06|288.16|291|288.1|18
1645548320000|2022-02-22 16:45:20|291.03|288.13|291.08|288.18|291.12|288.22|291.03|288.13|21
1645548330000|2022-02-22 16:45:30|291.12|288.22|291.03|288.13|291.13|288.23|291.02|288.12|21
1645548340000|2022-02-22 16:45:40|291.04|288.14|291.04|288.14|291.06|288.16|291.01|288.11|16
1645548350000|2022-02-22 16:45:50|291.05|288.15|291.06|288.16|291.06|288.16|291.01|288.11|14
1645548360000|2022-02-22 16:46:00|291.05|288.15|291.06|288.16|291.08|288.18|290.98|288.08|18
1645548370000|2022-02-22 16:46:10|291.05|288.15|291.11|288.21|291.12|288.22|291.05|288.15|12
1645548380000|2022-02-22 16:46:20|291.12|288.22|291.07|288.17|291.12|288.22|291.03|288.13|22
1645548390000|2022-02-22 16:46:30|291.06|288.16|291.25|288.35|291.25|288.35|291.06|288.16|19
1645548400000|2022-02-22 16:46:40|291.24|288.34|291.33|288.43|291.33|288.43|291.24|288.34|11
1645548410000|2022-02-22 16:46:50|291.34|288.44|291.61|288.71|291.62|288.72|291.32|288.42|23
1645548420000|2022-02-22 16:47:00|291.6|288.7|291.65|288.75|291.65|288.75|291.55|288.65|23
1645548430000|2022-02-22 16:47:10|291.64|288.74|291.71|288.81|291.72|288.82|291.53|288.63|22
1645548440000|2022-02-22 16:47:20|291.67|288.77|291.57|288.67|291.68|288.78|291.57|288.67|14
1645548450000|2022-02-22 16:47:30|291.6|288.7|291.65|288.75|291.66|288.76|291.6|288.7|16
1645548460000|2022-02-22 16:47:40|291.64|288.74|291.67|288.77|291.67|288.77|291.62|288.72|21
1645548470000|2022-02-22 16:47:50|291.65|288.75|291.87|288.97|291.91|289.01|291.64|288.74|22
1645548480000|2022-02-22 16:48:00|291.88|288.98|291.71|288.81|291.88|288.98|291.69|288.79|24
1645548490000|2022-02-22 16:48:10|291.72|288.82|291.89|288.99|291.89|288.99|291.72|288.82|18
1645548500000|2022-02-22 16:48:20|291.88|288.98|291.93|289.03|291.96|289.06|291.87|288.97|14
1645548510000|2022-02-22 16:48:30|291.91|289.01|292.06|289.16|292.08|289.18|291.91|289.01|18
1645548520000|2022-02-22 16:48:40|292.05|289.15|292.09|289.19|292.12|289.22|292.05|289.15|9
1645548530000|2022-02-22 16:48:50|292.11|289.21|291.97|289.07|292.11|289.21|291.94|289.04|21
1645548540000|2022-02-22 16:49:00|291.95|289.05|291.95|289.05|291.98|289.08|291.93|289.03|15
1645548550000|2022-02-22 16:49:10|291.96|289.06|291.98|289.08|292|289.1|291.94|289.04|10
1645548560000|2022-02-22 16:49:20|291.97|289.07|291.96|289.06|291.97|289.07|291.93|289.03|17
1645548570000|2022-02-22 16:49:30|291.98|289.08|291.87|288.97|291.98|289.08|291.83|288.93|14
1645548580000|2022-02-22 16:49:40|291.86|288.96|291.9|289|291.91|289.01|291.86|288.96|12
1645548590000|2022-02-22 16:49:50|291.92|289.02|291.85|288.95|291.92|289.02|291.85|288.95|8
1645548600000|2022-02-22 16:50:00|291.87|288.97|291.88|288.98|291.9|289|291.86|288.96|10
1645548610000|2022-02-22 16:50:10|291.89|288.99|291.9|289|291.91|289.01|291.87|288.97|12
1645548620000|2022-02-22 16:50:20|291.91|289.01|292.1|289.2|292.11|289.21|291.9|289|28
1645548630000|2022-02-22 16:50:30|292.13|289.23|292.41|289.51|292.46|289.56|292.13|289.23|22
1645548640000|2022-02-22 16:50:40|292.44|289.54|292.5|289.6|292.6|289.7|292.44|289.54|25
1645548650000|2022-02-22 16:50:50|292.53|289.63|292.3|289.4|292.57|289.67|292.28|289.38|29
1645548660000|2022-02-22 16:51:00|292.31|289.41|292.29|289.39|292.35|289.45|292.18|289.28|25
1645548670000|2022-02-22 16:51:10|292.32|289.42|292.58|289.68|292.59|289.69|292.32|289.42|24
1645548680000|2022-02-22 16:51:20|292.59|289.69|292.58|289.68|292.65|289.75|292.54|289.64|30
1645548690000|2022-02-22 16:51:30|292.57|289.67|292.52|289.62|292.61|289.71|292.52|289.62|22
1645548700000|2022-02-22 16:51:40|292.53|289.63|292.61|289.71|292.63|289.73|292.53|289.63|27
1645548710000|2022-02-22 16:51:50|292.6|289.7|292.59|289.69|292.61|289.71|292.55|289.65|21
1645548720000|2022-02-22 16:52:00|292.57|289.67|292.49|289.59|292.59|289.69|292.47|289.57|21
1645548730000|2022-02-22 16:52:10|292.48|289.58|292.47|289.57|292.53|289.63|292.36|289.46|25
1645548740000|2022-02-22 16:52:20|292.51|289.61|292.51|289.61|292.51|289.61|292.44|289.54|26
1645548750000|2022-02-22 16:52:30|292.48|289.58|292.39|289.49|292.5|289.6|292.34|289.44|21
1645548760000|2022-02-22 16:52:40|292.36|289.46|292.37|289.47|292.4|289.5|292.35|289.45|19
1645548770000|2022-02-22 16:52:50|292.38|289.48|292.35|289.45|292.38|289.48|292.34|289.44|10
1645548780000|2022-02-22 16:53:00|292.33|289.43|292.27|289.37|292.35|289.45|292.25|289.35|22
1645548790000|2022-02-22 16:53:10|292.25|289.35|292.11|289.21|292.25|289.35|292.04|289.14|21
1645548800000|2022-02-22 16:53:20|292.1|289.2|292.1|289.2|292.17|289.27|292.08|289.18|17
1645548810000|2022-02-22 16:53:30|292.11|289.21|292.05|289.15|292.11|289.21|292.02|289.12|19
1645548820000|2022-02-22 16:53:40|292.04|289.14|291.89|288.99|292.05|289.15|291.88|288.98|21
1645548830000|2022-02-22 16:53:50|291.88|288.98|291.86|288.96|291.91|289.01|291.74|288.84|16
1645548840000|2022-02-22 16:54:00|291.87|288.97|291.85|288.95|291.88|288.98|291.82|288.92|22
1645548850000|2022-02-22 16:54:10|291.9|289|291.87|288.97|291.93|289.03|291.84|288.94|15
1645548860000|2022-02-22 16:54:20|291.88|288.98|291.86|288.96|291.93|289.03|291.85|288.95|19
1645548870000|2022-02-22 16:54:30|291.83|288.93|291.68|288.78|291.83|288.93|291.67|288.77|14
1645548880000|2022-02-22 16:54:40|291.67|288.77|291.47|288.57|291.67|288.77|291.43|288.53|23
1645548890000|2022-02-22 16:54:50|291.46|288.56|291.5|288.6|291.5|288.6|291.42|288.52|22
1645548900000|2022-02-22 16:55:00|291.51|288.61|291.29|288.39|291.54|288.64|291.27|288.37|23
1645548910000|2022-02-22 16:55:10|291.27|288.37|291.23|288.33|291.28|288.38|291.17|288.27|25
1645548920000|2022-02-22 16:55:20|291.24|288.34|291.3|288.4|291.39|288.49|291.24|288.34|25
1645548930000|2022-02-22 16:55:30|291.31|288.41|291.34|288.44|291.37|288.47|291.3|288.4|23
1645548940000|2022-02-22 16:55:40|291.35|288.45|291.49|288.59|291.53|288.63|291.35|288.45|16
1645548950000|2022-02-22 16:55:50|291.53|288.63|291.45|288.55|291.53|288.63|291.44|288.54|19
1645548960000|2022-02-22 16:56:00|291.46|288.56|291.48|288.58|291.56|288.66|291.43|288.53|22
1645548970000|2022-02-22 16:56:10|291.49|288.59|291.55|288.65|291.57|288.67|291.43|288.53|29
1645548980000|2022-02-22 16:56:20|291.58|288.68|291.39|288.49|291.58|288.68|291.37|288.47|20
1645548990000|2022-02-22 16:56:30|291.41|288.51|291.41|288.51|291.43|288.53|291.39|288.49|17
1645549000000|2022-02-22 16:56:40|291.42|288.52|291.36|288.46|291.42|288.52|291.33|288.43|15
1645549010000|2022-02-22 16:56:50|291.32|288.42|291.44|288.54|291.46|288.56|291.31|288.41|20
1645549020000|2022-02-22 16:57:00|291.45|288.55|291.38|288.48|291.48|288.58|291.38|288.48|22
1645549030000|2022-02-22 16:57:10|291.39|288.49|291.3|288.4|291.41|288.51|291.3|288.4|19
1645549040000|2022-02-22 16:57:20|291.34|288.44|291.32|288.42|291.39|288.49|291.31|288.41|19
1645549050000|2022-02-22 16:57:30|291.33|288.43|291.48|288.58|291.49|288.59|291.32|288.42|16
1645549060000|2022-02-22 16:57:40|291.47|288.57|291.53|288.63|291.53|288.63|291.47|288.57|8
1645549070000|2022-02-22 16:57:50|291.54|288.64|291.48|288.58|291.54|288.64|291.47|288.57|14
1645549080000|2022-02-22 16:58:00|291.45|288.55|291.43|288.53|291.45|288.55|291.41|288.51|22
1645549090000|2022-02-22 16:58:10|291.42|288.52|291.4|288.5|291.46|288.56|291.4|288.5|20
1645549100000|2022-02-22 16:58:20|291.38|288.48|291.38|288.48|291.4|288.5|291.33|288.43|21
1645549110000|2022-02-22 16:58:30|291.41|288.51|291.48|288.58|291.49|288.59|291.35|288.45|21
1645549120000|2022-02-22 16:58:40|291.49|288.59|291.5|288.6|291.58|288.68|291.48|288.58|16
1645549130000|2022-02-22 16:58:50|291.51|288.61|291.51|288.61|291.57|288.67|291.5|288.6|9
1645549140000|2022-02-22 16:59:00|291.49|288.59|291.73|288.83|291.76|288.86|291.47|288.57|23
1645549150000|2022-02-22 16:59:10|291.72|288.82|291.6|288.7|291.75|288.85|291.55|288.65|25
1645549160000|2022-02-22 16:59:20|291.58|288.68|291.53|288.63|291.63|288.73|291.52|288.62|13
1645549170000|2022-02-22 16:59:30|291.54|288.64|291.47|288.57|291.54|288.64|291.44|288.54|21
1645549180000|2022-02-22 16:59:40|291.48|288.58|291.41|288.51|291.48|288.58|291.32|288.42|20
1645549190000|2022-02-22 16:59:50|291.4|288.5|291.38|288.48|291.4|288.5|291.36|288.46|8
1645549200000|2022-02-22 17:00:00|291.4|288.5|291.33|288.43|291.43|288.53|291.31|288.41|22
1645549210000|2022-02-22 17:00:10|291.31|288.41|291.4|288.5|291.41|288.51|291.31|288.41|19
1645549220000|2022-02-22 17:00:20|291.39|288.49|291.27|288.37|291.39|288.49|291.24|288.34|16
1645549230000|2022-02-22 17:00:30|291.26|288.36|291.35|288.45|291.36|288.46|291.24|288.34|20
1645549240000|2022-02-22 17:00:40|291.36|288.46|291.51|288.61|291.51|288.61|291.35|288.45|17
1645549250000|2022-02-22 17:00:50|291.56|288.66|291.39|288.49|291.59|288.69|291.33|288.43|18
1645549260000|2022-02-22 17:01:00|291.38|288.48|291.39|288.49|291.43|288.53|291.37|288.47|17
1645549270000|2022-02-22 17:01:10|291.4|288.5|291.41|288.51|291.49|288.59|291.39|288.49|18
1645549280000|2022-02-22 17:01:20|291.47|288.57|291.53|288.63|291.53|288.63|291.47|288.57|20
1645549290000|2022-02-22 17:01:30|291.54|288.64|291.47|288.57|291.56|288.66|291.37|288.47|25
1645549300000|2022-02-22 17:01:40|291.48|288.58|291.59|288.69|291.59|288.69|291.4|288.5|23
1645549310000|2022-02-22 17:01:50|291.6|288.7|291.63|288.73|291.63|288.73|291.5|288.6|29
1645549320000|2022-02-22 17:02:00|291.67|288.77|291.68|288.78|291.68|288.78|291.59|288.69|24
1645549330000|2022-02-22 17:02:10|291.69|288.79|291.88|288.98|291.99|289.09|291.69|288.79|28
1645549340000|2022-02-22 17:02:20|291.89|288.99|292.04|289.14|292.05|289.15|291.88|288.98|24
1645549350000|2022-02-22 17:02:30|291.94|289.04|291.92|289.02|292.07|289.17|291.84|288.94|27
1645549360000|2022-02-22 17:02:40|291.91|289.01|291.9|289|291.91|289.01|291.64|288.74|26
1645549370000|2022-02-22 17:02:50|291.91|289.01|291.85|288.95|291.97|289.07|291.83|288.93|25
1645549380000|2022-02-22 17:03:00|291.8|288.9|291.84|288.94|291.89|288.99|291.61|288.71|27
1645549390000|2022-02-22 17:03:10|291.83|288.93|291.75|288.85|291.9|289|291.68|288.78|18
1645549400000|2022-02-22 17:03:20|291.74|288.84|291.71|288.81|291.75|288.85|291.66|288.76|20
1645549410000|2022-02-22 17:03:30|291.63|288.73|291.62|288.72|291.63|288.73|291.54|288.64|12
1645549420000|2022-02-22 17:03:40|291.61|288.71|291.68|288.78|291.71|288.81|291.6|288.7|23
1645549430000|2022-02-22 17:03:50|291.69|288.79|291.74|288.84|291.74|288.84|291.68|288.78|22
1645549440000|2022-02-22 17:04:00|291.75|288.85|291.62|288.72|291.83|288.93|291.61|288.71|23
1645549450000|2022-02-22 17:04:10|291.63|288.73|291.66|288.76|291.66|288.76|291.53|288.63|16
1645549460000|2022-02-22 17:04:20|291.67|288.77|291.66|288.76|291.7|288.8|291.63|288.73|17
1645549470000|2022-02-22 17:04:30|291.67|288.77|291.69|288.79|291.71|288.81|291.62|288.72|28
1645549480000|2022-02-22 17:04:40|291.65|288.75|291.7|288.8|291.72|288.82|291.64|288.74|19
1645549490000|2022-02-22 17:04:50|291.69|288.79|291.65|288.75|291.71|288.81|291.57|288.67|23
1645549500000|2022-02-22 17:05:00|291.66|288.76|291.84|288.94|291.87|288.97|291.59|288.69|30
1645549510000|2022-02-22 17:05:10|291.85|288.95|291.99|289.09|292|289.1|291.83|288.93|18
1645549520000|2022-02-22 17:05:20|291.96|289.06|292.1|289.2|292.17|289.27|291.94|289.04|22
1645549530000|2022-02-22 17:05:30|292.17|289.27|292.21|289.31|292.24|289.34|292.13|289.23|26
1645549540000|2022-02-22 17:05:40|292.23|289.33|292.22|289.32|292.25|289.35|292.19|289.29|16
1645549550000|2022-02-22 17:05:50|292.21|289.31|292.08|289.18|292.21|289.31|292.07|289.17|16
1645549560000|2022-02-22 17:06:00|292.09|289.19|292.06|289.16|292.09|289.19|292.01|289.11|17
1645549570000|2022-02-22 17:06:10|292.05|289.15|292.17|289.27|292.25|289.35|292.05|289.15|23
1645549580000|2022-02-22 17:06:20|292.16|289.26|292.06|289.16|292.19|289.29|292.04|289.14|20
1645549590000|2022-02-22 17:06:30|292.02|289.12|291.91|289.01|292.05|289.15|291.87|288.97|20
1645549600000|2022-02-22 17:06:40|291.92|289.02|291.87|288.97|291.92|289.02|291.8|288.9|18
1645549610000|2022-02-22 17:06:50|291.86|288.96|291.85|288.95|291.87|288.97|291.8|288.9|12
1645549620000|2022-02-22 17:07:00|291.81|288.91|291.83|288.93|291.83|288.93|291.72|288.82|20
1645549630000|2022-02-22 17:07:10|291.77|288.87|291.76|288.86|291.78|288.88|291.73|288.83|18
1645549640000|2022-02-22 17:07:20|291.75|288.85|291.75|288.85|291.76|288.86|291.73|288.83|10
1645549650000|2022-02-22 17:07:30|291.74|288.84|291.84|288.94|291.84|288.94|291.73|288.83|15
1645549660000|2022-02-22 17:07:40|291.83|288.93|291.86|288.96|291.87|288.97|291.82|288.92|9
1645549670000|2022-02-22 17:07:50|291.85|288.95|291.86|288.96|291.86|288.96|291.84|288.94|12
1645549680000|2022-02-22 17:08:00|291.85|288.95|291.76|288.86|291.85|288.95|291.72|288.82|19
1645549690000|2022-02-22 17:08:10|291.75|288.85|291.77|288.87|291.79|288.89|291.73|288.83|15
1645549700000|2022-02-22 17:08:20|291.75|288.85|291.96|289.06|291.96|289.06|291.75|288.85|10
1645549710000|2022-02-22 17:08:30|291.95|289.05|291.9|289|291.97|289.07|291.9|289|18
1645549720000|2022-02-22 17:08:40|291.91|289.01|291.77|288.87|291.91|289.01|291.77|288.87|18
1645549730000|2022-02-22 17:08:50|291.79|288.89|291.79|288.89|291.79|288.89|291.69|288.79|19
1645549740000|2022-02-22 17:09:00|291.76|288.86|291.84|288.94|291.91|289.01|291.76|288.86|20
1645549750000|2022-02-22 17:09:10|291.83|288.93|291.7|288.8|291.83|288.93|291.68|288.78|25
1645549760000|2022-02-22 17:09:20|291.71|288.81|291.62|288.72|291.71|288.81|291.6|288.7|24
1645549770000|2022-02-22 17:09:30|291.63|288.73|291.62|288.72|291.63|288.73|291.58|288.68|18
1645549780000|2022-02-22 17:09:40|291.61|288.71|291.67|288.77|291.67|288.77|291.59|288.69|23
1645549790000|2022-02-22 17:09:50|291.66|288.76|291.77|288.87|291.77|288.87|291.65|288.75|14
1645549800000|2022-02-22 17:10:00|291.7|288.8|291.67|288.77|291.7|288.8|291.67|288.77|6
1645549810000|2022-02-22 17:10:10|291.68|288.78|291.65|288.75|291.7|288.8|291.62|288.72|17
1645549820000|2022-02-22 17:10:20|291.64|288.74|291.58|288.68|291.64|288.74|291.58|288.68|15
1645549830000|2022-02-22 17:10:30|291.59|288.69|291.58|288.68|291.59|288.69|291.46|288.56|28
1645549840000|2022-02-22 17:10:40|291.55|288.65|291.6|288.7|291.63|288.73|291.54|288.64|24
1645549850000|2022-02-22 17:10:50|291.59|288.69|291.59|288.69|291.63|288.73|291.58|288.68|16
1645549860000|2022-02-22 17:11:00|291.58|288.68|291.56|288.66|291.66|288.76|291.54|288.64|23
1645549870000|2022-02-22 17:11:10|291.55|288.65|291.55|288.65|291.57|288.67|291.53|288.63|14
1645549880000|2022-02-22 17:11:20|291.56|288.66|291.56|288.66|291.56|288.66|291.52|288.62|10
1645549890000|2022-02-22 17:11:30|291.55|288.65|291.52|288.62|291.59|288.69|291.51|288.61|19
1645549900000|2022-02-22 17:11:40|291.5|288.6|291.51|288.61|291.53|288.63|291.47|288.57|12
1645549910000|2022-02-22 17:11:50|291.49|288.59|291.47|288.57|291.49|288.59|291.46|288.56|16
1645549920000|2022-02-22 17:12:00|291.48|288.58|291.42|288.52|291.48|288.58|291.35|288.45|17
1645549930000|2022-02-22 17:12:10|291.37|288.47|291.38|288.48|291.43|288.53|291.37|288.47|20
1645549940000|2022-02-22 17:12:20|291.39|288.49|291.43|288.53|291.44|288.54|291.38|288.48|20
1645549950000|2022-02-22 17:12:30|291.45|288.55|291.45|288.55|291.45|288.55|291.39|288.49|19
1645549960000|2022-02-22 17:12:40|291.47|288.57|291.5|288.6|291.52|288.62|291.41|288.51|28
1645549970000|2022-02-22 17:12:50|291.51|288.61|291.39|288.49|291.51|288.61|291.37|288.47|21
1645549980000|2022-02-22 17:13:00|291.4|288.5|291.34|288.44|291.43|288.53|291.33|288.43|21
1645549990000|2022-02-22 17:13:10|291.35|288.45|291.32|288.42|291.37|288.47|291.27|288.37|20
1645550000000|2022-02-22 17:13:20|291.35|288.45|291.31|288.41|291.35|288.45|291.3|288.4|16
1645550010000|2022-02-22 17:13:30|291.32|288.42|291.36|288.46|291.36|288.46|291.29|288.39|17
1645550020000|2022-02-22 17:13:40|291.33|288.43|291.3|288.4|291.33|288.43|291.29|288.39|12
1645550030000|2022-02-22 17:13:50|291.29|288.39|291.33|288.43|291.33|288.43|291.29|288.39|16
1645550040000|2022-02-22 17:14:00|291.3|288.4|291.17|288.27|291.3|288.4|291.13|288.23|22
1645550050000|2022-02-22 17:14:10|291.12|288.22|291.06|288.16|291.19|288.29|291.03|288.13|21
1645550060000|2022-02-22 17:14:20|291.05|288.15|290.67|287.77|291.05|288.15|290.67|287.77|28
1645550070000|2022-02-22 17:14:30|290.65|287.75|290.64|287.74|290.74|287.84|290.63|287.73|20
1645550080000|2022-02-22 17:14:40|290.65|287.75|290.53|287.63|290.68|287.78|290.53|287.63|19
1645550090000|2022-02-22 17:14:50|290.55|287.65|290.64|287.74|290.66|287.76|290.53|287.63|24
1645550100000|2022-02-22 17:15:00|290.63|287.73|290.48|287.58|290.66|287.76|290.46|287.56|24
1645550110000|2022-02-22 17:15:10|290.45|287.55|290.09|287.19|290.48|287.58|290.03|287.13|27
1645550120000|2022-02-22 17:15:20|290.07|287.17|290.07|287.17|290.12|287.22|290.05|287.15|20
1645550130000|2022-02-22 17:15:30|290.02|287.12|290.04|287.14|290.04|287.14|289.97|287.07|20
1645550140000|2022-02-22 17:15:40|290.03|287.13|290.04|287.14|290.05|287.15|290.01|287.11|16
1645550150000|2022-02-22 17:15:50|289.98|287.08|289.99|287.09|290.03|287.13|289.98|287.08|9
1645550160000|2022-02-22 17:16:00|290|287.1|290.03|287.13|290.07|287.17|290|287.1|17
1645550170000|2022-02-22 17:16:10|290.02|287.12|290.04|287.14|290.09|287.19|290.02|287.12|12
1645550180000|2022-02-22 17:16:20|290.07|287.17|290.14|287.24|290.16|287.26|290.06|287.16|29
1645550190000|2022-02-22 17:16:30|290.13|287.23|290.02|287.12|290.15|287.25|290.02|287.12|22
1645550200000|2022-02-22 17:16:40|290.05|287.15|289.67|286.77|290.05|287.15|289.65|286.75|25
1645550210000|2022-02-22 17:16:50|289.66|286.76|289.45|286.55|289.66|286.76|289.44|286.54|30
1645550220000|2022-02-22 17:17:00|289.46|286.56|289.66|286.76|289.71|286.81|289.35|286.45|29
1645550230000|2022-02-22 17:17:10|289.68|286.78|289.6|286.7|289.7|286.8|289.6|286.7|23
1645550240000|2022-02-22 17:17:20|289.62|286.72|289.54|286.64|289.63|286.73|289.49|286.59|23
1645550250000|2022-02-22 17:17:30|289.53|286.63|289.24|286.34|289.53|286.63|289.24|286.34|30
1645550260000|2022-02-22 17:17:40|289.23|286.33|289.23|286.33|289.31|286.41|289.21|286.31|26
1645550270000|2022-02-22 17:17:50|289.21|286.31|289.16|286.26|289.24|286.34|289.11|286.21|28
1645550280000|2022-02-22 17:18:00|289.17|286.27|289.37|286.47|289.37|286.47|289.13|286.23|28
1645550290000|2022-02-22 17:18:10|289.33|286.43|289.26|286.36|289.46|286.56|289.26|286.36|29
1645550300000|2022-02-22 17:18:20|289.23|286.33|289.24|286.34|289.31|286.41|289.21|286.31|24
1645550310000|2022-02-22 17:18:30|289.23|286.33|289.19|286.29|289.23|286.33|289.09|286.19|29
1645550320000|2022-02-22 17:18:40|289.22|286.32|289.28|286.38|289.28|286.38|289.2|286.3|18
1645550330000|2022-02-22 17:18:50|289.26|286.36|289.19|286.29|289.27|286.37|289.09|286.19|25
1645550340000|2022-02-22 17:19:00|289.2|286.3|289.55|286.65|289.55|286.65|289.2|286.3|28
1645550350000|2022-02-22 17:19:10|289.53|286.63|289.4|286.5|289.55|286.65|289.38|286.48|23
1645550360000|2022-02-22 17:19:20|289.39|286.49|289.23|286.33|289.39|286.49|289.2|286.3|20
1645550370000|2022-02-22 17:19:30|289.24|286.34|289.2|286.3|289.28|286.38|289.2|286.3|14
1645550380000|2022-02-22 17:19:40|289.21|286.31|289.37|286.47|289.37|286.47|289.21|286.31|23
1645550390000|2022-02-22 17:19:50|289.39|286.49|289.34|286.44|289.43|286.53|289.32|286.42|24
1645550400000|2022-02-22 17:20:00|289.35|286.45|289.34|286.44|289.39|286.49|289.34|286.44|25
1645550410000|2022-02-22 17:20:10|289.37|286.47|289.55|286.65|289.6|286.7|289.34|286.44|22
1645550420000|2022-02-22 17:20:20|289.54|286.64|289.54|286.64|289.56|286.66|289.4|286.5|22
1645550430000|2022-02-22 17:20:30|289.55|286.65|289.57|286.67|289.57|286.67|289.52|286.62|9
1645550440000|2022-02-22 17:20:40|289.58|286.68|289.52|286.62|289.58|286.68|289.5|286.6|21
1645550450000|2022-02-22 17:20:50|289.53|286.63|289.42|286.52|289.56|286.66|289.41|286.51|22
1645550460000|2022-02-22 17:21:00|289.38|286.48|289.32|286.42|289.44|286.54|289.27|286.37|27
1645550470000|2022-02-22 17:21:10|289.29|286.39|289.29|286.39|289.33|286.43|289.25|286.35|19
1645550480000|2022-02-22 17:21:20|289.3|286.4|289.5|286.6|289.5|286.6|289.28|286.38|16
1645550490000|2022-02-22 17:21:30|289.52|286.62|289.68|286.78|289.69|286.79|289.52|286.62|23
1645550500000|2022-02-22 17:21:40|289.7|286.8|289.67|286.77|289.72|286.82|289.65|286.75|23
1645550510000|2022-02-22 17:21:50|289.66|286.76|289.93|287.03|289.93|287.03|289.65|286.75|23
1645550520000|2022-02-22 17:22:00|289.92|287.02|289.78|286.88|289.94|287.04|289.61|286.71|26
1645550530000|2022-02-22 17:22:10|289.75|286.85|289.82|286.92|289.83|286.93|289.7|286.8|21
1645550540000|2022-02-22 17:22:20|289.84|286.94|289.68|286.78|289.85|286.95|289.67|286.77|23
1645550550000|2022-02-22 17:22:30|289.67|286.77|289.56|286.66|289.67|286.77|289.51|286.61|27
1645550560000|2022-02-22 17:22:40|289.57|286.67|289.53|286.63|289.59|286.69|289.51|286.61|25
1645550570000|2022-02-22 17:22:50|289.54|286.64|289.56|286.66|289.58|286.68|289.51|286.61|21
1645550580000|2022-02-22 17:23:00|289.57|286.67|289.55|286.65|289.59|286.69|289.5|286.6|23
1645550590000|2022-02-22 17:23:10|289.56|286.66|289.55|286.65|289.61|286.71|289.54|286.64|23
1645550600000|2022-02-22 17:23:20|289.56|286.66|289.65|286.75|289.71|286.81|289.55|286.65|25
1645550610000|2022-02-22 17:23:30|289.64|286.74|289.76|286.86|289.76|286.86|289.64|286.74|20
1645550620000|2022-02-22 17:23:40|289.75|286.85|289.9|287|289.99|287.09|289.75|286.85|26
1645550630000|2022-02-22 17:23:50|289.87|286.97|289.76|286.86|289.91|287.01|289.72|286.82|23
1645550640000|2022-02-22 17:24:00|289.75|286.85|289.75|286.85|289.76|286.86|289.74|286.84|9
1645550650000|2022-02-22 17:24:10|289.74|286.84|289.82|286.92|289.84|286.94|289.74|286.84|16
1645550660000|2022-02-22 17:24:20|289.81|286.91|289.81|286.91|289.87|286.97|289.81|286.91|14
1645550670000|2022-02-22 17:24:30|289.83|286.93|289.83|286.93|289.9|287|289.83|286.93|10
1645550680000|2022-02-22 17:24:40|289.84|286.94|289.79|286.89|289.85|286.95|289.77|286.87|12
1645550690000|2022-02-22 17:24:50|289.78|286.88|289.77|286.87|289.78|286.88|289.74|286.84|19
1645550700000|2022-02-22 17:25:00|289.75|286.85|289.69|286.79|289.75|286.85|289.65|286.75|26
1645550710000|2022-02-22 17:25:10|289.68|286.78|289.71|286.81|289.71|286.81|289.65|286.75|16
1645550720000|2022-02-22 17:25:20|289.72|286.82|289.88|286.98|289.93|287.03|289.72|286.82|32
1645550730000|2022-02-22 17:25:30|289.86|286.96|289.93|287.03|289.96|287.06|289.84|286.94|25
1645550740000|2022-02-22 17:25:40|289.9|287|290.06|287.16|290.07|287.17|289.9|287|27
1645550750000|2022-02-22 17:25:50|290.05|287.15|289.94|287.04|290.06|287.16|289.93|287.03|12
1645550760000|2022-02-22 17:26:00|289.93|287.03|289.89|286.99|289.94|287.04|289.89|286.99|15
1645550770000|2022-02-22 17:26:10|289.9|287|289.95|287.05|289.98|287.08|289.87|286.97|22
1645550780000|2022-02-22 17:26:20|289.96|287.06|290|287.1|290.02|287.12|289.96|287.06|16
1645550790000|2022-02-22 17:26:30|289.99|287.09|289.98|287.08|290.04|287.14|289.98|287.08|12
1645550800000|2022-02-22 17:26:40|290.03|287.13|290.09|287.19|290.12|287.22|289.99|287.09|21
1645550810000|2022-02-22 17:26:50|290.08|287.18|290.09|287.19|290.11|287.21|290.07|287.17|19
1645550820000|2022-02-22 17:27:00|290.07|287.17|290.04|287.14|290.08|287.18|290|287.1|18
1645550830000|2022-02-22 17:27:10|290.09|287.19|290.07|287.17|290.14|287.24|290.01|287.11|18
1645550840000|2022-02-22 17:27:20|290.06|287.16|290.1|287.2|290.12|287.22|290.06|287.16|17
1645550850000|2022-02-22 17:27:30|290.11|287.21|290.11|287.21|290.11|287.21|290.09|287.19|8
1645550860000|2022-02-22 17:27:40|290.12|287.22|290.13|287.23|290.2|287.3|290.1|287.2|22
1645550870000|2022-02-22 17:27:50|290.15|287.25|290.22|287.32|290.29|287.39|290.14|287.24|23
1645550880000|2022-02-22 17:28:00|290.2|287.3|290.19|287.29|290.23|287.33|290.16|287.26|23
1645550890000|2022-02-22 17:28:10|290.22|287.32|290.24|287.34|290.29|287.39|290.22|287.32|20
1645550900000|2022-02-22 17:28:20|290.23|287.33|290.26|287.36|290.28|287.38|290.22|287.32|9
1645550910000|2022-02-22 17:28:30|290.23|287.33|290.23|287.33|290.26|287.36|290.18|287.28|24
1645550920000|2022-02-22 17:28:40|290.22|287.32|290.22|287.32|290.22|287.32|290.16|287.26|22
1645550930000|2022-02-22 17:28:50|290.19|287.29|290.09|287.19|290.23|287.33|290.03|287.13|26
1645550940000|2022-02-22 17:29:00|290.08|287.18|290.12|287.22|290.14|287.24|290.04|287.14|20
1645550950000|2022-02-22 17:29:10|290.11|287.21|290.12|287.22|290.13|287.23|290.08|287.18|22
1645550960000|2022-02-22 17:29:20|290.09|287.19|289.98|287.08|290.11|287.21|289.97|287.07|18
1645550970000|2022-02-22 17:29:30|290.01|287.11|290|287.1|290.02|287.12|289.97|287.07|15
1645550980000|2022-02-22 17:29:40|289.99|287.09|289.99|287.09|290.03|287.13|289.96|287.06|21
1645550990000|2022-02-22 17:29:50|289.98|287.08|289.78|286.88|290.01|287.11|289.77|286.87|22
1645551000000|2022-02-22 17:30:00|289.77|286.87|289.61|286.71|289.79|286.89|289.58|286.68|15
1645551010000|2022-02-22 17:30:10|289.54|286.64|289.68|286.78|289.73|286.83|289.49|286.59|32
1645551020000|2022-02-22 17:30:20|289.67|286.77|289.52|286.62|289.67|286.77|289.49|286.59|21
1645551030000|2022-02-22 17:30:30|289.53|286.63|289.63|286.73|289.71|286.81|289.53|286.63|27
1645551040000|2022-02-22 17:30:40|289.62|286.72|289.87|286.97|289.91|287.01|289.62|286.72|28
1645551050000|2022-02-22 17:30:50|289.88|286.98|290.03|287.13|290.04|287.14|289.87|286.97|20
1645551060000|2022-02-22 17:31:00|289.96|287.06|290.19|287.29|290.23|287.33|289.96|287.06|29
1645551070000|2022-02-22 17:31:10|290.2|287.3|290.22|287.32|290.3|287.4|290.17|287.27|23
1645551080000|2022-02-22 17:31:20|290.23|287.33|290.17|287.27|290.29|287.39|290.16|287.26|20
1645551090000|2022-02-22 17:31:30|290.14|287.24|290.18|287.28|290.19|287.29|290.14|287.24|17
1645551100000|2022-02-22 17:31:40|290.22|287.32|290.17|287.27|290.22|287.32|290.12|287.22|23
1645551110000|2022-02-22 17:31:50|290.15|287.25|290.18|287.28|290.26|287.36|290.12|287.22|24
1645551120000|2022-02-22 17:32:00|290.25|287.35|290.26|287.36|290.29|287.39|290.17|287.27|29
1645551130000|2022-02-22 17:32:10|290.25|287.35|290.33|287.43|290.33|287.43|290.16|287.26|21
1645551140000|2022-02-22 17:32:20|290.32|287.42|290.71|287.81|290.71|287.81|290.32|287.42|22
1645551150000|2022-02-22 17:32:30|290.72|287.82|290.74|287.84|290.78|287.88|290.68|287.78|30
1645551160000|2022-02-22 17:32:40|290.75|287.85|290.78|287.88|290.88|287.98|290.74|287.84|26
1645551170000|2022-02-22 17:32:50|290.79|287.89|290.82|287.92|290.83|287.93|290.79|287.89|14
1645551180000|2022-02-22 17:33:00|290.81|287.91|290.77|287.87|290.81|287.91|290.67|287.77|28
1645551190000|2022-02-22 17:33:10|290.78|287.88|290.53|287.63|290.78|287.88|290.43|287.53|29
1645551200000|2022-02-22 17:33:20|290.51|287.61|290.56|287.66|290.57|287.67|290.44|287.54|22
1645551210000|2022-02-22 17:33:30|290.55|287.65|290.63|287.73|290.63|287.73|290.55|287.65|23
1645551220000|2022-02-22 17:33:40|290.7|287.8|290.8|287.9|290.83|287.93|290.7|287.8|26
1645551230000|2022-02-22 17:33:50|290.81|287.91|290.84|287.94|290.84|287.94|290.75|287.85|21
1645551240000|2022-02-22 17:34:00|290.87|287.97|290.67|287.77|290.87|287.97|290.63|287.73|28
1645551250000|2022-02-22 17:34:10|290.68|287.78|290.76|287.86|290.84|287.94|290.64|287.74|28
1645551260000|2022-02-22 17:34:20|290.75|287.85|290.74|287.84|290.8|287.9|290.7|287.8|23
1645551270000|2022-02-22 17:34:30|290.73|287.83|290.83|287.93|290.87|287.97|290.73|287.83|25
1645551280000|2022-02-22 17:34:40|290.84|287.94|290.78|287.88|290.84|287.94|290.75|287.85|25
1645551290000|2022-02-22 17:34:50|290.79|287.89|290.62|287.72|290.79|287.89|290.6|287.7|23
1645551300000|2022-02-22 17:35:00|290.61|287.71|290.6|287.7|290.69|287.79|290.54|287.64|26
1645551310000|2022-02-22 17:35:10|290.58|287.68|290.76|287.86|290.92|288.02|290.56|287.66|37
1645551320000|2022-02-22 17:35:20|290.73|287.83|290.84|287.94|290.91|288.01|290.73|287.83|26
1645551330000|2022-02-22 17:35:30|290.87|287.97|290.61|287.71|290.87|287.97|290.58|287.68|30
1645551340000|2022-02-22 17:35:40|290.63|287.73|290.75|287.85|290.75|287.85|290.61|287.71|16
1645551350000|2022-02-22 17:35:50|290.76|287.86|290.7|287.8|290.81|287.91|290.7|287.8|23
1645551360000|2022-02-22 17:36:00|290.73|287.83|290.83|287.93|290.91|288.01|290.7|287.8|24
1645551370000|2022-02-22 17:36:10|290.84|287.94|290.79|287.89|290.85|287.95|290.79|287.89|23
1645551380000|2022-02-22 17:36:20|290.8|287.9|290.86|287.96|290.93|288.03|290.8|287.9|14
1645551390000|2022-02-22 17:36:30|290.88|287.98|290.86|287.96|290.93|288.03|290.82|287.92|22
1645551400000|2022-02-22 17:36:40|290.89|287.99|290.98|288.08|290.98|288.08|290.84|287.94|23
1645551410000|2022-02-22 17:36:50|291|288.1|291.35|288.45|291.36|288.46|290.99|288.09|28
1645551420000|2022-02-22 17:37:00|291.34|288.44|291.19|288.29|291.38|288.48|291.18|288.28|23
1645551430000|2022-02-22 17:37:10|291.18|288.28|291.23|288.33|291.27|288.37|291.11|288.21|23
1645551440000|2022-02-22 17:37:20|291.22|288.32|291.24|288.34|291.27|288.37|291.19|288.29|20
1645551450000|2022-02-22 17:37:30|291.23|288.33|291.28|288.38|291.28|288.38|291.21|288.31|22
1645551460000|2022-02-22 17:37:40|291.27|288.37|291.3|288.4|291.31|288.41|291.2|288.3|23
1645551470000|2022-02-22 17:37:50|291.33|288.43|291.33|288.43|291.38|288.48|291.28|288.38|23
1645551480000|2022-02-22 17:38:00|291.35|288.45|291.33|288.43|291.35|288.45|291.25|288.35|27
1645551490000|2022-02-22 17:38:10|291.34|288.44|291.29|288.39|291.44|288.54|291.29|288.39|28
1645551500000|2022-02-22 17:38:20|291.31|288.41|291.33|288.43|291.38|288.48|291.31|288.41|18
1645551510000|2022-02-22 17:38:30|291.32|288.42|291.27|288.37|291.32|288.42|291.26|288.36|12
1645551520000|2022-02-22 17:38:40|291.26|288.36|291.28|288.38|291.29|288.39|291.25|288.35|12
1645551530000|2022-02-22 17:38:50|291.26|288.36|291.17|288.27|291.26|288.36|291.12|288.22|20
1645551540000|2022-02-22 17:39:00|291.18|288.28|291.26|288.36|291.28|288.38|291.15|288.25|22
1645551550000|2022-02-22 17:39:10|291.25|288.35|291.27|288.37|291.3|288.4|291.21|288.31|20
1645551560000|2022-02-22 17:39:20|291.26|288.36|291.21|288.31|291.26|288.36|291.2|288.3|19
1645551570000|2022-02-22 17:39:30|291.22|288.32|291.15|288.25|291.22|288.32|291.15|288.25|15
1645551580000|2022-02-22 17:39:40|291.19|288.29|291.16|288.26|291.19|288.29|291.14|288.24|13
1645551590000|2022-02-22 17:39:50|291.15|288.25|291.15|288.25|291.19|288.29|291.14|288.24|10
1645551600000|2022-02-22 17:40:00|291.16|288.26|291.06|288.16|291.16|288.26|291.05|288.15|18
1645551610000|2022-02-22 17:40:10|291.05|288.15|291.08|288.18|291.09|288.19|291.03|288.13|20
1645551620000|2022-02-22 17:40:20|291.07|288.17|291.15|288.25|291.17|288.27|291.05|288.15|19
1645551630000|2022-02-22 17:40:30|291.16|288.26|291.04|288.14|291.17|288.27|291.03|288.13|19
1645551640000|2022-02-22 17:40:40|291.05|288.15|291.09|288.19|291.11|288.21|291.05|288.15|13
1645551650000|2022-02-22 17:40:50|291.08|288.18|291.08|288.18|291.1|288.2|291.03|288.13|22
1645551660000|2022-02-22 17:41:00|291.07|288.17|291.06|288.16|291.08|288.18|291.02|288.12|12
1645551670000|2022-02-22 17:41:10|291.05|288.15|290.96|288.06|291.06|288.16|290.96|288.06|15
1645551680000|2022-02-22 17:41:20|290.97|288.07|291.04|288.14|291.06|288.16|290.97|288.07|11
1645551690000|2022-02-22 17:41:30|291.03|288.13|291.01|288.11|291.09|288.19|290.99|288.09|21
1645551700000|2022-02-22 17:41:40|291|288.1|290.98|288.08|291.02|288.12|290.96|288.06|17
1645551710000|2022-02-22 17:41:50|290.97|288.07|290.92|288.02|290.99|288.09|290.92|288.02|14
1645551720000|2022-02-22 17:42:00|290.95|288.05|291.03|288.13|291.05|288.15|290.92|288.02|24
1645551730000|2022-02-22 17:42:10|291.02|288.12|290.94|288.04|291.02|288.12|290.92|288.02|19
1645551740000|2022-02-22 17:42:20|290.93|288.03|290.97|288.07|290.98|288.08|290.91|288.01|19
1645551750000|2022-02-22 17:42:30|290.93|288.03|290.94|288.04|290.94|288.04|290.9|288|12
1645551760000|2022-02-22 17:42:40|290.93|288.03|290.87|287.97|290.93|288.03|290.87|287.97|13
1645551770000|2022-02-22 17:42:50|290.86|287.96|290.69|287.79|290.88|287.98|290.65|287.75|32
1645551780000|2022-02-22 17:43:00|290.66|287.76|290.74|287.84|290.75|287.85|290.66|287.76|24
1645551790000|2022-02-22 17:43:10|290.73|287.83|290.68|287.78|290.76|287.86|290.65|287.75|18
1645551800000|2022-02-22 17:43:20|290.73|287.83|290.72|287.82|290.73|287.83|290.68|287.78|16
1645551810000|2022-02-22 17:43:30|290.7|287.8|290.69|287.79|290.74|287.84|290.67|287.77|19
1645551820000|2022-02-22 17:43:40|290.7|287.8|290.81|287.91|290.82|287.92|290.69|287.79|22
1645551830000|2022-02-22 17:43:50|290.8|287.9|290.75|287.85|290.84|287.94|290.74|287.84|22
1645551840000|2022-02-22 17:44:00|290.74|287.84|290.77|287.87|290.81|287.91|290.74|287.84|20
1645551850000|2022-02-22 17:44:10|290.76|287.86|290.72|287.82|290.78|287.88|290.69|287.79|19
1645551860000|2022-02-22 17:44:20|290.71|287.81|290.72|287.82|290.72|287.82|290.71|287.81|4
1645551870000|2022-02-22 17:44:30|290.73|287.83|290.63|287.73|290.74|287.84|290.63|287.73|24
1645551880000|2022-02-22 17:44:40|290.62|287.72|290.69|287.79|290.7|287.8|290.61|287.71|18
1645551890000|2022-02-22 17:44:50|290.7|287.8|290.72|287.82|290.76|287.86|290.68|287.78|19
1645551900000|2022-02-22 17:45:00|290.73|287.83|290.72|287.82|290.73|287.83|290.68|287.78|16
1645551910000|2022-02-22 17:45:10|290.76|287.86|290.81|287.91|290.82|287.92|290.72|287.82|22
1645551920000|2022-02-22 17:45:20|290.8|287.9|290.86|287.96|290.92|288.02|290.8|287.9|22
1645551930000|2022-02-22 17:45:30|290.85|287.95|290.77|287.87|290.91|288.01|290.77|287.87|19
1645551940000|2022-02-22 17:45:40|290.76|287.86|290.77|287.87|290.8|287.9|290.75|287.85|16
1645551950000|2022-02-22 17:45:50|290.76|287.86|290.89|287.99|290.89|287.99|290.76|287.86|20
1645551960000|2022-02-22 17:46:00|290.9|288|290.75|287.85|290.9|288|290.74|287.84|28
1645551970000|2022-02-22 17:46:10|290.78|287.88|290.76|287.86|290.78|287.88|290.64|287.74|23
1645551980000|2022-02-22 17:46:20|290.77|287.87|290.73|287.83|290.77|287.87|290.67|287.77|22
1645551990000|2022-02-22 17:46:30|290.72|287.82|290.72|287.82|290.72|287.82|290.65|287.75|18
1645552000000|2022-02-22 17:46:40|290.71|287.81|290.68|287.78|290.72|287.82|290.66|287.76|19
1645552010000|2022-02-22 17:46:50|290.67|287.77|290.67|287.77|290.68|287.78|290.64|287.74|13
1645552020000|2022-02-22 17:47:00|290.66|287.76|290.67|287.77|290.71|287.81|290.65|287.75|15
1645552030000|2022-02-22 17:47:10|290.66|287.76|290.52|287.62|290.74|287.84|290.5|287.6|25
1645552040000|2022-02-22 17:47:20|290.53|287.63|290.44|287.54|290.55|287.65|290.4|287.5|24
1645552050000|2022-02-22 17:47:30|290.46|287.56|290.31|287.41|290.46|287.56|290.26|287.36|26
1645552060000|2022-02-22 17:47:40|290.3|287.4|290.46|287.56|290.46|287.56|290.3|287.4|23
1645552070000|2022-02-22 17:47:50|290.43|287.53|290.43|287.53|290.46|287.56|290.38|287.48|19
1645552080000|2022-02-22 17:48:00|290.44|287.54|290.35|287.45|290.45|287.55|290.32|287.42|22
1645552090000|2022-02-22 17:48:10|290.34|287.44|290.34|287.44|290.46|287.56|290.34|287.44|21
1645552100000|2022-02-22 17:48:20|290.33|287.43|290.38|287.48|290.4|287.5|290.32|287.42|21
1645552110000|2022-02-22 17:48:30|290.33|287.43|290.51|287.61|290.54|287.64|290.33|287.43|20
1645552120000|2022-02-22 17:48:40|290.56|287.66|290.56|287.66|290.63|287.73|290.55|287.65|30
1645552130000|2022-02-22 17:48:50|290.58|287.68|290.48|287.58|290.59|287.69|290.47|287.57|26
1645552140000|2022-02-22 17:49:00|290.49|287.59|290.61|287.71|290.62|287.72|290.49|287.59|17
1645552150000|2022-02-22 17:49:10|290.62|287.72|290.54|287.64|290.62|287.72|290.54|287.64|13
1645552160000|2022-02-22 17:49:20|290.56|287.66|290.36|287.46|290.56|287.66|290.36|287.46|25
1645552170000|2022-02-22 17:49:30|290.35|287.45|290.4|287.5|290.44|287.54|290.33|287.43|20
1645552180000|2022-02-22 17:49:40|290.41|287.51|290.41|287.51|290.52|287.62|290.36|287.46|26
1645552190000|2022-02-22 17:49:50|290.33|287.43|290.35|287.45|290.4|287.5|290.3|287.4|21
1645552200000|2022-02-22 17:50:00|290.33|287.43|290.6|287.7|290.6|287.7|290.33|287.43|26
1645552210000|2022-02-22 17:50:10|290.62|287.72|290.7|287.8|290.73|287.83|290.6|287.7|29
1645552220000|2022-02-22 17:50:20|290.73|287.83|290.51|287.61|290.73|287.83|290.51|287.61|25
1645552230000|2022-02-22 17:50:30|290.53|287.63|290.55|287.65|290.55|287.65|290.49|287.59|21
1645552240000|2022-02-22 17:50:40|290.53|287.63|290.6|287.7|290.66|287.76|290.53|287.63|21
1645552250000|2022-02-22 17:50:50|290.59|287.69|290.57|287.67|290.66|287.76|290.56|287.66|26
1645552260000|2022-02-22 17:51:00|290.58|287.68|290.75|287.85|290.75|287.85|290.56|287.66|26
1645552270000|2022-02-22 17:51:10|290.77|287.87|291.04|288.14|291.04|288.14|290.77|287.87|26
1645552280000|2022-02-22 17:51:20|291.02|288.12|291.24|288.34|291.24|288.34|291.01|288.11|26
1645552290000|2022-02-22 17:51:30|291.22|288.32|291.48|288.58|291.48|288.58|291.22|288.32|21
1645552300000|2022-02-22 17:51:40|291.47|288.57|291.45|288.55|291.54|288.64|291.44|288.54|19
1645552310000|2022-02-22 17:51:50|291.46|288.56|291.32|288.42|291.46|288.56|291.32|288.42|17
1645552320000|2022-02-22 17:52:00|291.33|288.43|291.45|288.55|291.45|288.55|291.33|288.43|12
1645552330000|2022-02-22 17:52:10|291.4|288.5|291.27|288.37|291.43|288.53|291.22|288.32|27
1645552340000|2022-02-22 17:52:20|291.25|288.35|291.29|288.39|291.32|288.42|291.25|288.35|23
1645552350000|2022-02-22 17:52:30|291.28|288.38|291.09|288.19|291.37|288.47|291.09|288.19|27
1645552360000|2022-02-22 17:52:40|291.14|288.24|291.14|288.24|291.16|288.26|291.11|288.21|23
1645552370000|2022-02-22 17:52:50|291.15|288.25|291.12|288.22|291.28|288.38|291.12|288.22|22
1645552380000|2022-02-22 17:53:00|291.09|288.19|291.09|288.19|291.11|288.21|291.03|288.13|27
1645552390000|2022-02-22 17:53:10|291.08|288.18|291.11|288.21|291.12|288.22|291.04|288.14|23
1645552400000|2022-02-22 17:53:20|291.07|288.17|291.18|288.28|291.23|288.33|291.05|288.15|22
1645552410000|2022-02-22 17:53:30|291.23|288.33|291.2|288.3|291.24|288.34|291.14|288.24|21
1645552420000|2022-02-22 17:53:40|291.19|288.29|290.85|287.95|291.19|288.29|290.84|287.94|25
1645552430000|2022-02-22 17:53:50|290.86|287.96|290.82|287.92|290.86|287.96|290.71|287.81|31
1645552440000|2022-02-22 17:54:00|290.83|287.93|290.91|288.01|290.97|288.07|290.82|287.92|33
1645552450000|2022-02-22 17:54:10|290.95|288.05|290.87|287.97|290.95|288.05|290.87|287.97|20
1645552460000|2022-02-22 17:54:20|290.88|287.98|290.99|288.09|291|288.1|290.87|287.97|22
1645552470000|2022-02-22 17:54:30|291.02|288.12|290.96|288.06|291.02|288.12|290.92|288.02|29
1645552480000|2022-02-22 17:54:40|291|288.1|290.89|287.99|291|288.1|290.88|287.98|28
1645552490000|2022-02-22 17:54:50|290.91|288.01|290.83|287.93|290.94|288.04|290.83|287.93|20
1645552500000|2022-02-22 17:55:00|290.84|287.94|290.97|288.07|290.99|288.09|290.84|287.94|20
1645552510000|2022-02-22 17:55:10|290.94|288.04|290.98|288.08|290.99|288.09|290.92|288.02|13
1645552520000|2022-02-22 17:55:20|291.01|288.11|291.1|288.2|291.14|288.24|291.01|288.11|24
1645552530000|2022-02-22 17:55:30|291.09|288.19|291.06|288.16|291.14|288.24|291.06|288.16|26
1645552540000|2022-02-22 17:55:40|291.07|288.17|291.08|288.18|291.13|288.23|291.03|288.13|23
1645552550000|2022-02-22 17:55:50|291.07|288.17|291.11|288.21|291.12|288.22|291.07|288.17|15
1645552560000|2022-02-22 17:56:00|291.12|288.22|291.1|288.2|291.13|288.23|291.08|288.18|18
1645552570000|2022-02-22 17:56:10|291.11|288.21|290.91|288.01|291.11|288.21|290.91|288.01|18
1645552580000|2022-02-22 17:56:20|290.89|287.99|290.63|287.73|290.92|288.02|290.63|287.73|18
1645552590000|2022-02-22 17:56:30|290.65|287.75|290.66|287.76|290.7|287.8|290.62|287.72|20
1645552600000|2022-02-22 17:56:40|290.73|287.83|290.77|287.87|290.81|287.91|290.73|287.83|28
1645552610000|2022-02-22 17:56:50|290.76|287.86|290.79|287.89|290.8|287.9|290.75|287.85|15
1645552620000|2022-02-22 17:57:00|290.8|287.9|290.81|287.91|290.91|288.01|290.77|287.87|22
1645552630000|2022-02-22 17:57:10|290.83|287.93|290.78|287.88|290.83|287.93|290.74|287.84|18
1645552640000|2022-02-22 17:57:20|290.79|287.89|290.79|287.89|290.82|287.92|290.77|287.87|14
1645552650000|2022-02-22 17:57:30|290.78|287.88|290.73|287.83|290.81|287.91|290.71|287.81|19
1645552660000|2022-02-22 17:57:40|290.72|287.82|290.71|287.81|290.76|287.86|290.64|287.74|21
1645552670000|2022-02-22 17:57:50|290.72|287.82|290.74|287.84|290.78|287.88|290.69|287.79|19
1645552680000|2022-02-22 17:58:00|290.75|287.85|290.61|287.71|290.77|287.87|290.61|287.71|19
1645552690000|2022-02-22 17:58:10|290.62|287.72|290.67|287.77|290.67|287.77|290.59|287.69|13
1645552700000|2022-02-22 17:58:20|290.68|287.78|290.66|287.76|290.68|287.78|290.62|287.72|9
1645552710000|2022-02-22 17:58:30|290.65|287.75|290.63|287.73|290.66|287.76|290.53|287.63|27
1645552720000|2022-02-22 17:58:40|290.64|287.74|290.67|287.77|290.67|287.77|290.63|287.73|16
1645552730000|2022-02-22 17:58:50|290.66|287.76|290.73|287.83|290.74|287.84|290.66|287.76|16
1645552740000|2022-02-22 17:59:00|290.7|287.8|290.88|287.98|290.93|288.03|290.67|287.77|29
1645552750000|2022-02-22 17:59:10|290.89|287.99|290.87|287.97|290.94|288.04|290.85|287.95|16
1645552760000|2022-02-22 17:59:20|290.86|287.96|290.98|288.08|291.04|288.14|290.85|287.95|22
1645552770000|2022-02-22 17:59:30|291.02|288.12|290.76|287.86|291.12|288.22|290.76|287.86|31
1645552780000|2022-02-22 17:59:40|290.73|287.83|290.6|287.7|290.73|287.83|290.59|287.69|17
1645552790000|2022-02-22 17:59:50|290.65|287.75|290.69|287.79|290.69|287.79|290.64|287.74|16
1645552800000|2022-02-22 18:00:00|290.68|287.78|290.61|287.71|290.75|287.85|290.58|287.68|27
1645552810000|2022-02-22 18:00:10|290.63|287.73|290.6|287.7|290.67|287.77|290.59|287.69|29
1645552820000|2022-02-22 18:00:20|290.63|287.73|290.52|287.62|290.63|287.73|290.5|287.6|22
1645552830000|2022-02-22 18:00:30|290.53|287.63|290.51|287.61|290.55|287.65|290.5|287.6|10
1645552840000|2022-02-22 18:00:40|290.5|287.6|290.48|287.58|290.51|287.61|290.42|287.52|24
1645552850000|2022-02-22 18:00:50|290.49|287.59|290.49|287.59|290.49|287.59|290.45|287.55|11
1645552860000|2022-02-22 18:01:00|290.47|287.57|290.37|287.47|290.47|287.57|290.37|287.47|20
1645552870000|2022-02-22 18:01:10|290.38|287.48|290.37|287.47|290.42|287.52|290.34|287.44|18
1645552880000|2022-02-22 18:01:20|290.39|287.49|290.28|287.38|290.39|287.49|290.23|287.33|24
1645552890000|2022-02-22 18:01:30|290.31|287.41|290.37|287.47|290.41|287.51|290.29|287.39|26
1645552900000|2022-02-22 18:01:40|290.35|287.45|290.33|287.43|290.4|287.5|290.3|287.4|22
1645552910000|2022-02-22 18:01:50|290.3|287.4|290.34|287.44|290.36|287.46|290.3|287.4|14
1645552920000|2022-02-22 18:02:00|290.35|287.45|290.18|287.28|290.35|287.45|290.12|287.22|31
1645552930000|2022-02-22 18:02:10|290.17|287.27|290.1|287.2|290.17|287.27|290.09|287.19|28
1645552940000|2022-02-22 18:02:20|290.11|287.21|289.91|287.01|290.13|287.23|289.91|287.01|24
1645552950000|2022-02-22 18:02:30|289.93|287.03|289.85|286.95|289.93|287.03|289.82|286.92|19
1645552960000|2022-02-22 18:02:40|289.84|286.94|289.7|286.8|289.86|286.96|289.64|286.74|22
1645552970000|2022-02-22 18:02:50|289.69|286.79|289.9|287|289.9|287|289.62|286.72|25
1645552980000|2022-02-22 18:03:00|289.89|286.99|289.89|286.99|289.99|287.09|289.89|286.99|20
1645552990000|2022-02-22 18:03:10|289.88|286.98|290.03|287.13|290.07|287.17|289.84|286.94|28
1645553000000|2022-02-22 18:03:20|290.09|287.19|290.16|287.26|290.18|287.28|290.04|287.14|28
1645553010000|2022-02-22 18:03:30|290.17|287.27|290.07|287.17|290.18|287.28|290.02|287.12|30
1645553020000|2022-02-22 18:03:40|290.08|287.18|290.03|287.13|290.11|287.21|290.03|287.13|19
1645553030000|2022-02-22 18:03:50|290.04|287.14|290.04|287.14|290.08|287.18|289.98|287.08|18
1645553040000|2022-02-22 18:04:00|290.05|287.15|290.08|287.18|290.11|287.21|290|287.1|27
1645553050000|2022-02-22 18:04:10|290.11|287.21|290.07|287.17|290.14|287.24|290.06|287.16|22
1645553060000|2022-02-22 18:04:20|290.06|287.16|290.06|287.16|290.11|287.21|290.02|287.12|12
1645553070000|2022-02-22 18:04:30|290.07|287.17|290.29|287.39|290.35|287.45|290.07|287.17|21
1645553080000|2022-02-22 18:04:40|290.35|287.45|290.53|287.63|290.53|287.63|290.28|287.38|21
1645553090000|2022-02-22 18:04:50|290.52|287.62|290.55|287.65|290.64|287.74|290.5|287.6|20
1645553100000|2022-02-22 18:05:00|290.57|287.67|290.83|287.93|290.83|287.93|290.51|287.61|26
1645553110000|2022-02-22 18:05:10|290.84|287.94|290.83|287.93|290.9|288|290.79|287.89|26
1645553120000|2022-02-22 18:05:20|290.85|287.95|290.86|287.96|290.87|287.97|290.81|287.91|18
1645553130000|2022-02-22 18:05:30|290.82|287.92|290.82|287.92|290.87|287.97|290.78|287.88|26
1645553140000|2022-02-22 18:05:40|290.83|287.93|290.7|287.8|290.85|287.95|290.66|287.76|28
1645553150000|2022-02-22 18:05:50|290.68|287.78|290.66|287.76|290.73|287.83|290.64|287.74|15
1645553160000|2022-02-22 18:06:00|290.65|287.75|290.54|287.64|290.66|287.76|290.53|287.63|22
1645553170000|2022-02-22 18:06:10|290.55|287.65|290.53|287.63|290.59|287.69|290.53|287.63|14
1645553180000|2022-02-22 18:06:20|290.54|287.64|290.27|287.37|290.55|287.65|290.27|287.37|29
1645553190000|2022-02-22 18:06:30|290.32|287.42|290.39|287.49|290.44|287.54|290.3|287.4|17
1645553200000|2022-02-22 18:06:40|290.41|287.51|290.56|287.66|290.57|287.67|290.41|287.51|17
1645553210000|2022-02-22 18:06:50|290.52|287.62|290.32|287.42|290.56|287.66|290.25|287.35|23
1645553220000|2022-02-22 18:07:00|290.31|287.41|290.21|287.31|290.31|287.41|290.18|287.28|25
1645553230000|2022-02-22 18:07:10|290.24|287.34|290.08|287.18|290.24|287.34|290.06|287.16|31
1645553240000|2022-02-22 18:07:20|290.1|287.2|290.17|287.27|290.17|287.27|290.1|287.2|21
1645553250000|2022-02-22 18:07:30|290.16|287.26|290.19|287.29|290.23|287.33|290.12|287.22|22
1645553260000|2022-02-22 18:07:40|290.24|287.34|290.24|287.34|290.26|287.36|290.2|287.3|26
1645553270000|2022-02-22 18:07:50|290.2|287.3|290.15|287.25|290.22|287.32|290.12|287.22|23
1645553280000|2022-02-22 18:08:00|290.13|287.23|290.23|287.33|290.29|287.39|290.12|287.22|26
1645553290000|2022-02-22 18:08:10|290.24|287.34|290.36|287.46|290.36|287.46|290.15|287.25|18
1645553300000|2022-02-22 18:08:20|290.39|287.49|290.36|287.46|290.43|287.53|290.32|287.42|20
1645553310000|2022-02-22 18:08:30|290.35|287.45|290.37|287.47|290.46|287.56|290.33|287.43|20
1645553320000|2022-02-22 18:08:40|290.38|287.48|290.32|287.42|290.38|287.48|290.31|287.41|16
1645553330000|2022-02-22 18:08:50|290.31|287.41|290.39|287.49|290.44|287.54|290.28|287.38|19
1645553340000|2022-02-22 18:09:00|290.4|287.5|290.28|287.38|290.4|287.5|290.27|287.37|23
1645553350000|2022-02-22 18:09:10|290.27|287.37|290.28|287.38|290.36|287.46|290.26|287.36|24
1645553360000|2022-02-22 18:09:20|290.29|287.39|290.28|287.38|290.3|287.4|290.26|287.36|15
1645553370000|2022-02-22 18:09:30|290.26|287.36|290.31|287.41|290.34|287.44|290.26|287.36|20
1645553380000|2022-02-22 18:09:40|290.27|287.37|290.32|287.42|290.35|287.45|290.27|287.37|20
1645553390000|2022-02-22 18:09:50|290.31|287.41|290.4|287.5|290.47|287.57|290.31|287.41|20
1645553400000|2022-02-22 18:10:00|290.38|287.48|290.28|287.38|290.44|287.54|290.28|287.38|20
1645553410000|2022-02-22 18:10:10|290.26|287.36|290.35|287.45|290.35|287.45|290.26|287.36|27
1645553420000|2022-02-22 18:10:20|290.32|287.42|290.38|287.48|290.4|287.5|290.31|287.41|29
1645553430000|2022-02-22 18:10:30|290.41|287.51|290.57|287.67|290.58|287.68|290.41|287.51|23
1645553440000|2022-02-22 18:10:40|290.6|287.7|290.59|287.69|290.64|287.74|290.53|287.63|25
1645553450000|2022-02-22 18:10:50|290.6|287.7|290.46|287.56|290.6|287.7|290.43|287.53|27
1645553460000|2022-02-22 18:11:00|290.41|287.51|290.35|287.45|290.51|287.61|290.35|287.45|28
1645553470000|2022-02-22 18:11:10|290.33|287.43|290.24|287.34|290.38|287.48|290.22|287.32|26
1645553480000|2022-02-22 18:11:20|290.26|287.36|290.29|287.39|290.32|287.42|290.25|287.35|20
1645553490000|2022-02-22 18:11:30|290.3|287.4|290.26|287.36|290.33|287.43|290.26|287.36|13
1645553500000|2022-02-22 18:11:40|290.25|287.35|290.15|287.25|290.28|287.38|290.13|287.23|24
1645553510000|2022-02-22 18:11:50|290.18|287.28|290.28|287.38|290.28|287.38|290.17|287.27|20
1645553520000|2022-02-22 18:12:00|290.27|287.37|290.19|287.29|290.29|287.39|290.14|287.24|21
1645553530000|2022-02-22 18:12:10|290.18|287.28|290.34|287.44|290.35|287.45|290.18|287.28|23
1645553540000|2022-02-22 18:12:20|290.35|287.45|290.27|287.37|290.39|287.49|290.26|287.36|16
1645553550000|2022-02-22 18:12:30|290.34|287.44|290.42|287.52|290.49|287.59|290.34|287.44|21
1645553560000|2022-02-22 18:12:40|290.43|287.53|290.54|287.64|290.54|287.64|290.38|287.48|14
1645553570000|2022-02-22 18:12:50|290.59|287.69|290.72|287.82|290.75|287.85|290.59|287.69|26
1645553580000|2022-02-22 18:13:00|290.73|287.83|290.75|287.85|290.76|287.86|290.67|287.77|21
1645553590000|2022-02-22 18:13:10|290.73|287.83|290.72|287.82|290.78|287.88|290.68|287.78|23
1645553600000|2022-02-22 18:13:20|290.74|287.84|290.69|287.79|290.76|287.86|290.67|287.77|22
1645553610000|2022-02-22 18:13:30|290.68|287.78|290.62|287.72|290.68|287.78|290.58|287.68|23
1645553620000|2022-02-22 18:13:40|290.63|287.73|290.62|287.72|290.67|287.77|290.6|287.7|18
1645553630000|2022-02-22 18:13:50|290.54|287.64|290.62|287.72|290.65|287.75|290.54|287.64|20
1645553640000|2022-02-22 18:14:00|290.59|287.69|290.58|287.68|290.63|287.73|290.56|287.66|24
1645553650000|2022-02-22 18:14:10|290.59|287.69|290.57|287.67|290.6|287.7|290.52|287.62|27
1645553660000|2022-02-22 18:14:20|290.56|287.66|290.59|287.69|290.67|287.77|290.56|287.66|21
1645553670000|2022-02-22 18:14:30|290.58|287.68|290.45|287.55|290.61|287.71|290.44|287.54|23
1645553680000|2022-02-22 18:14:40|290.44|287.54|290.42|287.52|290.49|287.59|290.42|287.52|23
1645553690000|2022-02-22 18:14:50|290.44|287.54|290.48|287.58|290.52|287.62|290.44|287.54|24
1645553700000|2022-02-22 18:15:00|290.49|287.59|290.37|287.47|290.56|287.66|290.36|287.46|24
1645553710000|2022-02-22 18:15:10|290.34|287.44|290.31|287.41|290.34|287.44|290.26|287.36|22
1645553720000|2022-02-22 18:15:20|290.3|287.4|290.32|287.42|290.32|287.42|290.24|287.34|22
1645553730000|2022-02-22 18:15:30|290.29|287.39|290.26|287.36|290.32|287.42|290.26|287.36|17
1645553740000|2022-02-22 18:15:40|290.27|287.37|290.22|287.32|290.28|287.38|290.19|287.29|22
1645553750000|2022-02-22 18:15:50|290.21|287.31|290.29|287.39|290.29|287.39|290.19|287.29|17
1645553760000|2022-02-22 18:16:00|290.28|287.38|290.2|287.3|290.28|287.38|290.17|287.27|21
1645553770000|2022-02-22 18:16:10|290.13|287.23|290.13|287.23|290.18|287.28|290.09|287.19|24
1645553780000|2022-02-22 18:16:20|290.14|287.24|290.06|287.16|290.14|287.24|289.95|287.05|28
1645553790000|2022-02-22 18:16:30|290.05|287.15|290.02|287.12|290.09|287.19|290.02|287.12|27
1645553800000|2022-02-22 18:16:40|290.03|287.13|289.86|286.96|290.03|287.13|289.82|286.92|24
1645553810000|2022-02-22 18:16:50|289.84|286.94|289.48|286.58|289.85|286.95|289.48|286.58|27
1645553820000|2022-02-22 18:17:00|289.49|286.59|289.62|286.72|289.62|286.72|289.39|286.49|30
1645553830000|2022-02-22 18:17:10|289.63|286.73|289.49|286.59|289.64|286.74|289.48|286.58|28
1645553840000|2022-02-22 18:17:20|289.5|286.6|289.54|286.64|289.6|286.7|289.48|286.58|26
1645553850000|2022-02-22 18:17:30|289.55|286.65|289.64|286.74|289.64|286.74|289.53|286.63|30
1645553860000|2022-02-22 18:17:40|289.65|286.75|289.79|286.89|289.8|286.9|289.59|286.69|27
1645553870000|2022-02-22 18:17:50|289.78|286.88|289.66|286.76|289.82|286.92|289.66|286.76|19
1645553880000|2022-02-22 18:18:00|289.65|286.75|289.85|286.95|289.89|286.99|289.63|286.73|27
1645553890000|2022-02-22 18:18:10|289.86|286.96|289.94|287.04|289.94|287.04|289.84|286.94|23
1645553900000|2022-02-22 18:18:20|289.93|287.03|289.93|287.03|289.97|287.07|289.88|286.98|18
1645553910000|2022-02-22 18:18:30|289.92|287.02|289.88|286.98|289.92|287.02|289.81|286.91|21
1645553920000|2022-02-22 18:18:40|289.89|286.99|289.87|286.97|289.89|286.99|289.84|286.94|18
1645553930000|2022-02-22 18:18:50|289.88|286.98|289.94|287.04|289.95|287.05|289.88|286.98|21
1645553940000|2022-02-22 18:19:00|289.92|287.02|290.1|287.2|290.12|287.22|289.92|287.02|21
1645553950000|2022-02-22 18:19:10|290.11|287.21|290.18|287.28|290.22|287.32|290.1|287.2|19
1645553960000|2022-02-22 18:19:20|290.17|287.27|290.16|287.26|290.18|287.28|290.13|287.23|20
1645553970000|2022-02-22 18:19:30|290.17|287.27|290.08|287.18|290.17|287.27|290.06|287.16|17
1645553980000|2022-02-22 18:19:40|290.02|287.12|290.03|287.13|290.1|287.2|290.02|287.12|23
1645553990000|2022-02-22 18:19:50|290.06|287.16|290|287.1|290.06|287.16|289.96|287.06|23
1645554000000|2022-02-22 18:20:00|290.01|287.11|289.96|287.06|290.01|287.11|289.95|287.05|20
1645554010000|2022-02-22 18:20:10|289.95|287.05|290.15|287.25|290.16|287.26|289.95|287.05|25
1645554020000|2022-02-22 18:20:20|290.16|287.26|290.1|287.2|290.19|287.29|290.09|287.19|21
1645554030000|2022-02-22 18:20:30|290.12|287.22|290.02|287.12|290.16|287.26|289.99|287.09|23
1645554040000|2022-02-22 18:20:40|290.03|287.13|290.06|287.16|290.07|287.17|290|287.1|21
1645554050000|2022-02-22 18:20:50|290.07|287.17|290.07|287.17|290.19|287.29|290.05|287.15|28
1645554060000|2022-02-22 18:21:00|290.13|287.23|290.17|287.27|290.21|287.31|290.02|287.12|31
1645554070000|2022-02-22 18:21:10|290.16|287.26|289.94|287.04|290.16|287.26|289.94|287.04|29
1645554080000|2022-02-22 18:21:20|289.95|287.05|290|287.1|290|287.1|289.93|287.03|17
1645554090000|2022-02-22 18:21:30|289.97|287.07|290.03|287.13|290.04|287.14|289.96|287.06|18
1645554100000|2022-02-22 18:21:40|290.04|287.14|290.11|287.21|290.16|287.26|289.97|287.07|29
1645554110000|2022-02-22 18:21:50|290.12|287.22|290.14|287.24|290.2|287.3|290.11|287.21|14
1645554120000|2022-02-22 18:22:00|290.15|287.25|290.21|287.31|290.26|287.36|290.14|287.24|25
1645554130000|2022-02-22 18:22:10|290.19|287.29|290.27|287.37|290.29|287.39|290.16|287.26|26
1645554140000|2022-02-22 18:22:20|290.26|287.36|290.23|287.33|290.3|287.4|290.23|287.33|18
1645554150000|2022-02-22 18:22:30|290.24|287.34|290.16|287.26|290.25|287.35|290.14|287.24|22
1645554160000|2022-02-22 18:22:40|290.15|287.25|290.17|287.27|290.19|287.29|290.15|287.25|18
1645554170000|2022-02-22 18:22:50|290.18|287.28|290.2|287.3|290.2|287.3|290.15|287.25|20
1645554180000|2022-02-22 18:23:00|290.21|287.31|290.28|287.38|290.28|287.38|290.15|287.25|22
1645554190000|2022-02-22 18:23:10|290.26|287.36|290.29|287.39|290.3|287.4|290.24|287.34|17
1645554200000|2022-02-22 18:23:20|290.3|287.4|290.23|287.33|290.3|287.4|290.2|287.3|23
1645554210000|2022-02-22 18:23:30|290.22|287.32|290.18|287.28|290.22|287.32|290.11|287.21|18
1645554220000|2022-02-22 18:23:40|290.17|287.27|290.13|287.23|290.18|287.28|290.11|287.21|19
1645554230000|2022-02-22 18:23:50|290.14|287.24|290.07|287.17|290.18|287.28|290.05|287.15|25
1645554240000|2022-02-22 18:24:00|290.08|287.18|289.98|287.08|290.08|287.18|289.98|287.08|20
1645554250000|2022-02-22 18:24:10|289.95|287.05|290.01|287.11|290.04|287.14|289.94|287.04|24
1645554260000|2022-02-22 18:24:20|290|287.1|290.03|287.13|290.03|287.13|289.97|287.07|13
1645554270000|2022-02-22 18:24:30|290.04|287.14|290.09|287.19|290.13|287.23|290.03|287.13|22
1645554280000|2022-02-22 18:24:40|290.08|287.18|290.13|287.23|290.16|287.26|290.05|287.15|20
1645554290000|2022-02-22 18:24:50|290.12|287.22|290.1|287.2|290.2|287.3|290.09|287.19|18
1645554300000|2022-02-22 18:25:00|290.11|287.21|290.14|287.24|290.19|287.29|290.11|287.21|21
1645554310000|2022-02-22 18:25:10|290.17|287.27|290.15|287.25|290.23|287.33|290.15|287.25|22
1645554320000|2022-02-22 18:25:20|290.14|287.24|290.01|287.11|290.14|287.24|289.98|287.08|23
1645554330000|2022-02-22 18:25:30|290.02|287.12|289.94|287.04|290.02|287.12|289.91|287.01|15
1645554340000|2022-02-22 18:25:40|289.96|287.06|289.9|287|289.97|287.07|289.9|287|18
1645554350000|2022-02-22 18:25:50|289.92|287.02|289.9|287|289.93|287.03|289.89|286.99|19
1645554360000|2022-02-22 18:26:00|289.89|286.99|289.98|287.08|290.02|287.12|289.89|286.99|17
1645554370000|2022-02-22 18:26:10|290|287.1|289.92|287.02|290|287.1|289.91|287.01|16
1645554380000|2022-02-22 18:26:20|289.79|286.89|289.9|287|289.93|287.03|289.79|286.89|23
1645554390000|2022-02-22 18:26:30|289.89|286.99|289.9|287|289.93|287.03|289.81|286.91|25
1645554400000|2022-02-22 18:26:40|289.91|287.01|289.83|286.93|289.91|287.01|289.8|286.9|23
1645554410000|2022-02-22 18:26:50|289.81|286.91|289.83|286.93|289.87|286.97|289.81|286.91|26
1645554420000|2022-02-22 18:27:00|289.82|286.92|289.83|286.93|289.84|286.94|289.76|286.86|23
1645554430000|2022-02-22 18:27:10|289.82|286.92|289.82|286.92|289.87|286.97|289.78|286.88|24
1645554440000|2022-02-22 18:27:20|289.84|286.94|289.86|286.96|289.88|286.98|289.83|286.93|21
1645554450000|2022-02-22 18:27:30|289.84|286.94|289.86|286.96|289.89|286.99|289.84|286.94|21
1645554460000|2022-02-22 18:27:40|289.87|286.97|289.82|286.92|289.9|287|289.81|286.91|19
1645554470000|2022-02-22 18:27:50|289.83|286.93|289.7|286.8|289.85|286.95|289.7|286.8|26
1645554480000|2022-02-22 18:28:00|289.75|286.85|289.68|286.78|289.84|286.94|289.68|286.78|22
1645554490000|2022-02-22 18:28:10|289.69|286.79|289.68|286.78|289.77|286.87|289.67|286.77|20
1645554500000|2022-02-22 18:28:20|289.69|286.79|289.65|286.75|289.69|286.79|289.59|286.69|28
1645554510000|2022-02-22 18:28:30|289.66|286.76|289.43|286.53|289.66|286.76|289.42|286.52|24
1645554520000|2022-02-22 18:28:40|289.45|286.55|289.36|286.46|289.47|286.57|289.35|286.45|23
1645554530000|2022-02-22 18:28:50|289.42|286.52|289.49|286.59|289.49|286.59|289.38|286.48|14
1645554540000|2022-02-22 18:29:00|289.51|286.61|289.6|286.7|289.61|286.71|289.49|286.59|25
1645554550000|2022-02-22 18:29:10|289.59|286.69|289.6|286.7|289.63|286.73|289.56|286.66|25
1645554560000|2022-02-22 18:29:20|289.57|286.67|289.55|286.65|289.57|286.67|289.52|286.62|21
1645554570000|2022-02-22 18:29:30|289.58|286.68|289.67|286.77|289.67|286.77|289.54|286.64|24
1645554580000|2022-02-22 18:29:40|289.65|286.75|289.66|286.76|289.68|286.78|289.57|286.67|25
1645554590000|2022-02-22 18:29:50|289.67|286.77|289.71|286.81|289.74|286.84|289.67|286.77|23
1645554600000|2022-02-22 18:30:00|289.7|286.8|289.6|286.7|289.76|286.86|289.58|286.68|28
1645554610000|2022-02-22 18:30:10|289.59|286.69|289.48|286.58|289.61|286.71|289.48|286.58|21
1645554620000|2022-02-22 18:30:20|289.47|286.57|289.34|286.44|289.5|286.6|289.33|286.43|27
1645554630000|2022-02-22 18:30:30|289.35|286.45|289.38|286.48|289.42|286.52|289.35|286.45|19
1645554640000|2022-02-22 18:30:40|289.37|286.47|289.87|286.97|289.9|287|289.37|286.47|32
1645554650000|2022-02-22 18:30:50|289.86|286.96|289.75|286.85|289.92|287.02|289.74|286.84|25
1645554660000|2022-02-22 18:31:00|289.76|286.86|289.72|286.82|289.76|286.86|289.69|286.79|24
1645554670000|2022-02-22 18:31:10|289.69|286.79|289.83|286.93|289.87|286.97|289.69|286.79|26
1645554680000|2022-02-22 18:31:20|289.82|286.92|289.9|287|289.94|287.04|289.82|286.92|27
1645554690000|2022-02-22 18:31:30|289.91|287.01|289.9|287|289.95|287.05|289.89|286.99|24
1645554700000|2022-02-22 18:31:40|289.92|287.02|289.85|286.95|289.95|287.05|289.83|286.93|26
1645554710000|2022-02-22 18:31:50|289.86|286.96|289.86|286.96|289.9|287|289.86|286.96|19
1645554720000|2022-02-22 18:32:00|289.85|286.95|289.9|287|289.94|287.04|289.76|286.86|22
1645554730000|2022-02-22 18:32:10|289.91|287.01|289.74|286.84|289.91|287.01|289.73|286.83|28
1645554740000|2022-02-22 18:32:20|289.73|286.83|289.7|286.8|289.77|286.87|289.7|286.8|18
1645554750000|2022-02-22 18:32:30|289.76|286.86|289.99|287.09|290.02|287.12|289.75|286.85|26
1645554760000|2022-02-22 18:32:40|290|287.1|290.17|287.27|290.18|287.28|289.99|287.09|17
1645554770000|2022-02-22 18:32:50|290.16|287.26|290.26|287.36|290.26|287.36|290.16|287.26|19
1645554780000|2022-02-22 18:33:00|290.25|287.35|290.28|287.38|290.35|287.45|290.25|287.35|23
1645554790000|2022-02-22 18:33:10|290.29|287.39|290.3|287.4|290.31|287.41|290.23|287.33|22
1645554800000|2022-02-22 18:33:20|290.31|287.41|290.37|287.47|290.37|287.47|290.28|287.38|25
1645554810000|2022-02-22 18:33:30|290.34|287.44|290.26|287.36|290.41|287.51|290.26|287.36|30
1645554820000|2022-02-22 18:33:40|290.25|287.35|290.27|287.37|290.3|287.4|290.24|287.34|23
1645554830000|2022-02-22 18:33:50|290.29|287.39|290.28|287.38|290.3|287.4|290.25|287.35|11
1645554840000|2022-02-22 18:34:00|290.29|287.39|290.41|287.51|290.43|287.53|290.29|287.39|21
1645554850000|2022-02-22 18:34:10|290.4|287.5|290.37|287.47|290.4|287.5|290.34|287.44|24
1645554860000|2022-02-22 18:34:20|290.38|287.48|290.39|287.49|290.39|287.49|290.31|287.41|17
1645554870000|2022-02-22 18:34:30|290.4|287.5|290.5|287.6|290.51|287.61|290.39|287.49|23
1645554880000|2022-02-22 18:34:40|290.51|287.61|290.47|287.57|290.52|287.62|290.46|287.56|18
1645554890000|2022-02-22 18:34:50|290.48|287.58|290.38|287.48|290.48|287.58|290.38|287.48|20
1645554900000|2022-02-22 18:35:00|290.36|287.46|290.27|287.37|290.43|287.53|290.27|287.37|27
1645554910000|2022-02-22 18:35:10|290.29|287.39|290.29|287.39|290.3|287.4|290.25|287.35|22
1645554920000|2022-02-22 18:35:20|290.34|287.44|290.3|287.4|290.34|287.44|290.25|287.35|21
1645554930000|2022-02-22 18:35:30|290.33|287.43|290.38|287.48|290.39|287.49|290.31|287.41|18
1645554940000|2022-02-22 18:35:40|290.37|287.47|290.4|287.5|290.4|287.5|290.33|287.43|15
1645554950000|2022-02-22 18:35:50|290.41|287.51|290.37|287.47|290.44|287.54|290.37|287.47|19
1645554960000|2022-02-22 18:36:00|290.34|287.44|290.3|287.4|290.35|287.45|290.26|287.36|23
1645554970000|2022-02-22 18:36:10|290.31|287.41|290.35|287.45|290.41|287.51|290.31|287.41|21
1645554980000|2022-02-22 18:36:20|290.37|287.47|290.31|287.41|290.37|287.47|290.27|287.37|22
1645554990000|2022-02-22 18:36:30|290.32|287.42|290.36|287.46|290.37|287.47|290.31|287.41|11
1645555000000|2022-02-22 18:36:40|290.37|287.47|290.37|287.47|290.42|287.52|290.32|287.42|22
1645555010000|2022-02-22 18:36:50|290.38|287.48|290.43|287.53|290.46|287.56|290.32|287.42|25
1645555020000|2022-02-22 18:37:00|290.46|287.56|290.45|287.55|290.48|287.58|290.42|287.52|16
1645555030000|2022-02-22 18:37:10|290.44|287.54|290.33|287.43|290.51|287.61|290.33|287.43|25
1645555040000|2022-02-22 18:37:20|290.35|287.45|290.48|287.58|290.48|287.58|290.35|287.45|17
1645555050000|2022-02-22 18:37:30|290.5|287.6|290.62|287.72|290.66|287.76|290.5|287.6|26
1645555060000|2022-02-22 18:37:40|290.65|287.75|290.62|287.72|290.65|287.75|290.61|287.71|16
1645555070000|2022-02-22 18:37:50|290.61|287.71|290.62|287.72|290.64|287.74|290.6|287.7|18
1645555080000|2022-02-22 18:38:00|290.63|287.73|290.69|287.79|290.74|287.84|290.61|287.71|16
1645555090000|2022-02-22 18:38:10|290.72|287.82|290.66|287.76|290.74|287.84|290.64|287.74|20
1645555100000|2022-02-22 18:38:20|290.67|287.77|290.75|287.85|290.77|287.87|290.67|287.77|24
1645555110000|2022-02-22 18:38:30|290.77|287.87|290.78|287.88|290.78|287.88|290.73|287.83|15
1645555120000|2022-02-22 18:38:40|290.77|287.87|290.81|287.91|290.82|287.92|290.75|287.85|19
1645555130000|2022-02-22 18:38:50|290.82|287.92|290.83|287.93|290.83|287.93|290.77|287.87|20
1645555140000|2022-02-22 18:39:00|290.81|287.91|290.81|287.91|290.83|287.93|290.77|287.87|12
1645555150000|2022-02-22 18:39:10|290.8|287.9|290.78|287.88|290.83|287.93|290.75|287.85|23
1645555160000|2022-02-22 18:39:20|290.77|287.87|290.7|287.8|290.78|287.88|290.65|287.75|22
1645555170000|2022-02-22 18:39:30|290.71|287.81|290.71|287.81|290.73|287.83|290.7|287.8|17
1645555180000|2022-02-22 18:39:40|290.72|287.82|290.71|287.81|290.74|287.84|290.69|287.79|11
1645555190000|2022-02-22 18:39:50|290.73|287.83|290.82|287.92|290.82|287.92|290.7|287.8|19
1645555200000|2022-02-22 18:40:00|290.8|287.9|290.89|287.99|290.91|288.01|290.8|287.9|23
1645555210000|2022-02-22 18:40:10|290.86|287.96|291.4|288.5|291.45|288.55|290.86|287.96|32
1645555220000|2022-02-22 18:40:20|291.44|288.54|291.34|288.44|291.44|288.54|291.24|288.34|27
1645555230000|2022-02-22 18:40:30|291.35|288.45|291.46|288.56|291.51|288.61|291.33|288.43|23
1645555240000|2022-02-22 18:40:40|291.47|288.57|291.64|288.74|291.77|288.87|291.45|288.55|31
1645555250000|2022-02-22 18:40:50|291.67|288.77|291.61|288.71|291.72|288.82|291.47|288.57|27
1645555260000|2022-02-22 18:41:00|291.62|288.72|291.67|288.77|291.7|288.8|291.57|288.67|29
1645555270000|2022-02-22 18:41:10|291.68|288.78|291.66|288.76|291.72|288.82|291.57|288.67|24
1645555280000|2022-02-22 18:41:20|291.67|288.77|291.54|288.64|291.67|288.77|291.53|288.63|26
1645555290000|2022-02-22 18:41:30|291.52|288.62|291.44|288.54|291.55|288.65|291.42|288.52|27
1645555300000|2022-02-22 18:41:40|291.46|288.56|291.24|288.34|291.48|288.58|291.24|288.34|28
1645555310000|2022-02-22 18:41:50|291.25|288.35|291.29|288.39|291.31|288.41|291.22|288.32|24
1645555320000|2022-02-22 18:42:00|291.32|288.42|291.19|288.29|291.38|288.48|291.19|288.29|27
1645555330000|2022-02-22 18:42:10|291.2|288.3|291.29|288.39|291.32|288.42|291.2|288.3|18
1645555340000|2022-02-22 18:42:20|291.28|288.38|291.3|288.4|291.36|288.46|291.26|288.36|16
1645555350000|2022-02-22 18:42:30|291.29|288.39|291.32|288.42|291.32|288.42|291.26|288.36|22
1645555360000|2022-02-22 18:42:40|291.31|288.41|291.37|288.47|291.39|288.49|291.27|288.37|28
1645555370000|2022-02-22 18:42:50|291.36|288.46|291.56|288.66|291.58|288.68|291.36|288.46|25
1645555380000|2022-02-22 18:43:00|291.57|288.67|291.55|288.65|291.63|288.73|291.55|288.65|25
1645555390000|2022-02-22 18:43:10|291.56|288.66|291.54|288.64|291.64|288.74|291.48|288.58|21
1645555400000|2022-02-22 18:43:20|291.52|288.62|291.4|288.5|291.55|288.65|291.34|288.44|21
1645555410000|2022-02-22 18:43:30|291.39|288.49|291.43|288.53|291.49|288.59|291.39|288.49|26
1645555420000|2022-02-22 18:43:40|291.37|288.47|291.27|288.37|291.38|288.48|291.27|288.37|27
1645555430000|2022-02-22 18:43:50|291.29|288.39|291.21|288.31|291.3|288.4|291.14|288.24|23
1645555440000|2022-02-22 18:44:00|291.2|288.3|291.31|288.41|291.33|288.43|291.15|288.25|25
1645555450000|2022-02-22 18:44:10|291.33|288.43|291.29|288.39|291.33|288.43|291.18|288.28|23
1645555460000|2022-02-22 18:44:20|291.28|288.38|291.25|288.35|291.32|288.42|291.25|288.35|17
1645555470000|2022-02-22 18:44:30|291.23|288.33|291.17|288.27|291.23|288.33|291.16|288.26|15
1645555480000|2022-02-22 18:44:40|291.14|288.24|291.34|288.44|291.37|288.47|291.14|288.24|20
1645555490000|2022-02-22 18:44:50|291.35|288.45|291.29|288.39|291.35|288.45|291.29|288.39|20
1645555500000|2022-02-22 18:45:00|291.3|288.4|291.3|288.4|291.31|288.41|291.26|288.36|17
1645555510000|2022-02-22 18:45:10|291.27|288.37|291.16|288.26|291.28|288.38|291.15|288.25|17
1645555520000|2022-02-22 18:45:20|291.15|288.25|291.22|288.32|291.22|288.32|291.06|288.16|20
1645555530000|2022-02-22 18:45:30|291.24|288.34|291.38|288.48|291.42|288.52|291.23|288.33|21
1645555540000|2022-02-22 18:45:40|291.37|288.47|291.38|288.48|291.42|288.52|291.36|288.46|19
1645555550000|2022-02-22 18:45:50|291.4|288.5|291.36|288.46|291.42|288.52|291.34|288.44|23
1645555560000|2022-02-22 18:46:00|291.38|288.48|291.49|288.59|291.51|288.61|291.34|288.44|24
1645555570000|2022-02-22 18:46:10|291.48|288.58|291.37|288.47|291.48|288.58|291.31|288.41|25
1645555580000|2022-02-22 18:46:20|291.34|288.44|291.49|288.59|291.5|288.6|291.34|288.44|27
1645555590000|2022-02-22 18:46:30|291.48|288.58|291.47|288.57|291.51|288.61|291.45|288.55|21
1645555600000|2022-02-22 18:46:40|291.49|288.59|291.53|288.63|291.53|288.63|291.45|288.55|23
1645555610000|2022-02-22 18:46:50|291.55|288.65|291.47|288.57|291.55|288.65|291.46|288.56|17
1645555620000|2022-02-22 18:47:00|291.49|288.59|291.49|288.59|291.51|288.61|291.48|288.58|25
1645555630000|2022-02-22 18:47:10|291.51|288.61|291.41|288.51|291.51|288.61|291.41|288.51|12
1645555640000|2022-02-22 18:47:20|291.42|288.52|291.34|288.44|291.42|288.52|291.34|288.44|12
1645555650000|2022-02-22 18:47:30|291.35|288.45|291.32|288.42|291.35|288.45|291.32|288.42|10
1645555660000|2022-02-22 18:47:40|291.31|288.41|291.18|288.28|291.31|288.41|291.1|288.2|26
1645555670000|2022-02-22 18:47:50|291.19|288.29|291.19|288.29|291.21|288.31|291.12|288.22|24
1645555680000|2022-02-22 18:48:00|291.16|288.26|291.11|288.21|291.21|288.31|291.07|288.17|27
1645555690000|2022-02-22 18:48:10|291.12|288.22|291.11|288.21|291.16|288.26|291.06|288.16|14
1645555700000|2022-02-22 18:48:20|291.06|288.16|291.1|288.2|291.11|288.21|291.06|288.16|15
1645555710000|2022-02-22 18:48:30|291.13|288.23|291.08|288.18|291.13|288.23|291.05|288.15|18
1645555720000|2022-02-22 18:48:40|291.07|288.17|291.15|288.25|291.16|288.26|291.04|288.14|15
1645555730000|2022-02-22 18:48:50|291.14|288.24|291.16|288.26|291.17|288.27|291.1|288.2|18
1645555740000|2022-02-22 18:49:00|291.15|288.25|291.04|288.14|291.15|288.25|291.04|288.14|18
1645555750000|2022-02-22 18:49:10|291.05|288.15|291.06|288.16|291.11|288.21|291.05|288.15|12
1645555760000|2022-02-22 18:49:20|291.07|288.17|291.13|288.23|291.13|288.23|291.05|288.15|17
1645555770000|2022-02-22 18:49:30|291.14|288.24|291.19|288.29|291.25|288.35|291.11|288.21|24
1645555780000|2022-02-22 18:49:40|291.2|288.3|291.16|288.26|291.22|288.32|291.16|288.26|17
1645555790000|2022-02-22 18:49:50|291.17|288.27|291.17|288.27|291.2|288.3|291.12|288.22|20
1645555800000|2022-02-22 18:50:00|291.14|288.24|291.11|288.21|291.16|288.26|291.1|288.2|19
1645555810000|2022-02-22 18:50:10|291.1|288.2|291.16|288.26|291.16|288.26|291.09|288.19|19
1645555820000|2022-02-22 18:50:20|291.13|288.23|291.05|288.15|291.14|288.24|291.05|288.15|15
1645555830000|2022-02-22 18:50:30|291.06|288.16|290.98|288.08|291.11|288.21|290.98|288.08|24
1645555840000|2022-02-22 18:50:40|290.99|288.09|290.84|287.94|290.99|288.09|290.82|287.92|27
1645555850000|2022-02-22 18:50:50|290.86|287.96|290.86|287.96|290.87|287.97|290.81|287.91|17
1645555860000|2022-02-22 18:51:00|290.87|287.97|290.94|288.04|290.97|288.07|290.83|287.93|22
1645555870000|2022-02-22 18:51:10|290.95|288.05|290.86|287.96|290.97|288.07|290.82|287.92|16
1645555880000|2022-02-22 18:51:20|290.85|287.95|290.8|287.9|290.85|287.95|290.79|287.89|22
1645555890000|2022-02-22 18:51:30|290.79|287.89|290.76|287.86|290.82|287.92|290.69|287.79|17
1645555900000|2022-02-22 18:51:40|290.75|287.85|290.77|287.87|290.78|287.88|290.7|287.8|24
1645555910000|2022-02-22 18:51:50|290.74|287.84|290.78|287.88|290.78|287.88|290.72|287.82|15
1645555920000|2022-02-22 18:52:00|290.77|287.87|290.76|287.86|290.81|287.91|290.72|287.82|11
1645555930000|2022-02-22 18:52:10|290.72|287.82|290.56|287.66|290.75|287.85|290.52|287.62|24
1645555940000|2022-02-22 18:52:20|290.55|287.65|290.62|287.72|290.62|287.72|290.55|287.65|20
1645555950000|2022-02-22 18:52:30|290.61|287.71|290.65|287.75|290.67|287.77|290.61|287.71|24
1645555960000|2022-02-22 18:52:40|290.66|287.76|290.63|287.73|290.66|287.76|290.62|287.72|15
1645555970000|2022-02-22 18:52:50|290.61|287.71|290.66|287.76|290.66|287.76|290.6|287.7|12
1645555980000|2022-02-22 18:53:00|290.65|287.75|290.81|287.91|290.86|287.96|290.65|287.75|19
1645555990000|2022-02-22 18:53:10|290.79|287.89|290.79|287.89|290.84|287.94|290.76|287.86|17
1645556000000|2022-02-22 18:53:20|290.8|287.9|290.78|287.88|290.8|287.9|290.75|287.85|17
1645556010000|2022-02-22 18:53:30|290.77|287.87|290.79|287.89|290.81|287.91|290.75|287.85|16
1645556020000|2022-02-22 18:53:40|290.8|287.9|290.75|287.85|290.84|287.94|290.74|287.84|16
1645556030000|2022-02-22 18:53:50|290.76|287.86|290.6|287.7|290.76|287.86|290.6|287.7|20
1645556040000|2022-02-22 18:54:00|290.61|287.71|290.44|287.54|290.61|287.71|290.37|287.47|24
1645556050000|2022-02-22 18:54:10|290.46|287.56|290.34|287.44|290.46|287.56|290.33|287.43|14
1645556060000|2022-02-22 18:54:20|290.33|287.43|290.32|287.42|290.36|287.46|290.28|287.38|16
1645556070000|2022-02-22 18:54:30|290.39|287.49|290.43|287.53|290.47|287.57|290.39|287.49|13
1645556080000|2022-02-22 18:54:40|290.42|287.52|290.38|287.48|290.42|287.52|290.38|287.48|19
1645556090000|2022-02-22 18:54:50|290.39|287.49|290.36|287.46|290.42|287.52|290.35|287.45|11
1645556100000|2022-02-22 18:55:00|290.37|287.47|290.51|287.61|290.54|287.64|290.37|287.47|26
1645556110000|2022-02-22 18:55:10|290.52|287.62|290.6|287.7|290.66|287.76|290.51|287.61|20
1645556120000|2022-02-22 18:55:20|290.62|287.72|290.63|287.73|290.63|287.73|290.58|287.68|12
1645556130000|2022-02-22 18:55:30|290.6|287.7|290.54|287.64|290.63|287.73|290.47|287.57|22
1645556140000|2022-02-22 18:55:40|290.55|287.65|290.54|287.64|290.62|287.72|290.52|287.62|22
1645556150000|2022-02-22 18:55:50|290.55|287.65|290.58|287.68|290.6|287.7|290.53|287.63|17
1645556160000|2022-02-22 18:56:00|290.57|287.67|290.48|287.58|290.58|287.68|290.43|287.53|24
1645556170000|2022-02-22 18:56:10|290.47|287.57|290.5|287.6|290.55|287.65|290.44|287.54|24
1645556180000|2022-02-22 18:56:20|290.51|287.61|290.58|287.68|290.64|287.74|290.51|287.61|14
1645556190000|2022-02-22 18:56:30|290.59|287.69|290.55|287.65|290.61|287.71|290.53|287.63|21
1645556200000|2022-02-22 18:56:40|290.54|287.64|290.6|287.7|290.63|287.73|290.54|287.64|19
1645556210000|2022-02-22 18:56:50|290.61|287.71|290.59|287.69|290.64|287.74|290.59|287.69|20
1645556220000|2022-02-22 18:57:00|290.6|287.7|290.53|287.63|290.67|287.77|290.53|287.63|20
1645556230000|2022-02-22 18:57:10|290.48|287.58|290.43|287.53|290.53|287.63|290.43|287.53|18
1645556240000|2022-02-22 18:57:20|290.44|287.54|290.5|287.6|290.57|287.67|290.44|287.54|19
1645556250000|2022-02-22 18:57:30|290.49|287.59|290.44|287.54|290.51|287.61|290.42|287.52|12
1645556260000|2022-02-22 18:57:40|290.43|287.53|290.45|287.55|290.46|287.56|290.41|287.51|15
1645556270000|2022-02-22 18:57:50|290.43|287.53|290.43|287.53|290.45|287.55|290.39|287.49|19
1645556280000|2022-02-22 18:58:00|290.44|287.54|290.36|287.46|290.48|287.58|290.34|287.44|20
1645556290000|2022-02-22 18:58:10|290.35|287.45|290.35|287.45|290.4|287.5|290.34|287.44|14
1645556300000|2022-02-22 18:58:20|290.36|287.46|290.35|287.45|290.38|287.48|290.32|287.42|20
1645556310000|2022-02-22 18:58:30|290.36|287.46|290.12|287.22|290.36|287.46|290.09|287.19|23
1645556320000|2022-02-22 18:58:40|290.11|287.21|290.07|287.17|290.11|287.21|289.99|287.09|24
1645556330000|2022-02-22 18:58:50|290.06|287.16|290.12|287.22|290.12|287.22|290.03|287.13|20
1645556340000|2022-02-22 18:59:00|290.11|287.21|290.18|287.28|290.27|287.37|290.09|287.19|26
1645556350000|2022-02-22 18:59:10|290.19|287.29|290.15|287.25|290.23|287.33|290.13|287.23|20
1645556360000|2022-02-22 18:59:20|290.17|287.27|290.18|287.28|290.19|287.29|290.15|287.25|15
1645556370000|2022-02-22 18:59:30|290.19|287.29|290.19|287.29|290.2|287.3|290.13|287.23|19
1645556380000|2022-02-22 18:59:40|290.18|287.28|290.19|287.29|290.2|287.3|290.11|287.21|17
1645556390000|2022-02-22 18:59:50|290.17|287.27|290.14|287.24|290.2|287.3|290.12|287.22|18
1645556400000|2022-02-22 19:00:00|290.12|287.22|290.04|287.14|290.12|287.22|289.98|287.08|25
1645556410000|2022-02-22 19:00:10|290.09|287.19|289.96|287.06|290.16|287.26|289.96|287.06|23
1645556420000|2022-02-22 19:00:20|289.95|287.05|289.88|286.98|290.08|287.18|289.87|286.97|25
1645556430000|2022-02-22 19:00:30|289.87|286.97|289.87|286.97|289.97|287.07|289.84|286.94|24
1645556440000|2022-02-22 19:00:40|289.88|286.98|289.85|286.95|289.88|286.98|289.81|286.91|17
1645556450000|2022-02-22 19:00:50|289.82|286.92|289.95|287.05|289.97|287.07|289.81|286.91|20
1645556460000|2022-02-22 19:01:00|289.94|287.04|289.9|287|289.97|287.07|289.89|286.99|15
1645556470000|2022-02-22 19:01:10|289.92|287.02|289.84|286.94|289.96|287.06|289.84|286.94|16
1645556480000|2022-02-22 19:01:20|289.85|286.95|289.95|287.05|289.96|287.06|289.85|286.95|16
1645556490000|2022-02-22 19:01:30|289.97|287.07|290.07|287.17|290.07|287.17|289.96|287.06|16
1645556500000|2022-02-22 19:01:40|290.04|287.14|290.07|287.17|290.09|287.19|290.01|287.11|19
1645556510000|2022-02-22 19:01:50|290.06|287.16|290.04|287.14|290.07|287.17|290.02|287.12|12
1645556520000|2022-02-22 19:02:00|290.06|287.16|290.03|287.13|290.06|287.16|289.95|287.05|21
1645556530000|2022-02-22 19:02:10|290.04|287.14|289.97|287.07|290.05|287.15|289.94|287.04|19
1645556540000|2022-02-22 19:02:20|289.96|287.06|290.01|287.11|290.03|287.13|289.96|287.06|19
1645556550000|2022-02-22 19:02:30|290|287.1|290.05|287.15|290.05|287.15|290|287.1|14
1645556560000|2022-02-22 19:02:40|290.04|287.14|290.14|287.24|290.16|287.26|290.03|287.13|21
1645556570000|2022-02-22 19:02:50|290.13|287.23|290.02|287.12|290.13|287.23|290.02|287.12|24
1645556580000|2022-02-22 19:03:00|290|287.1|290.02|287.12|290.03|287.13|289.99|287.09|14
1645556590000|2022-02-22 19:03:10|290.03|287.13|289.93|287.03|290.03|287.13|289.88|286.98|12
1645556600000|2022-02-22 19:03:20|289.94|287.04|289.89|286.99|289.96|287.06|289.89|286.99|16
1645556610000|2022-02-22 19:03:30|289.9|287|289.86|286.96|289.9|287|289.85|286.95|14
1645556620000|2022-02-22 19:03:40|289.85|286.95|289.86|286.96|289.86|286.96|289.85|286.95|6
1645556630000|2022-02-22 19:03:50|289.84|286.94|289.85|286.95|289.87|286.97|289.83|286.93|17
1645556640000|2022-02-22 19:04:00|289.87|286.97|289.65|286.75|289.87|286.97|289.62|286.72|28
1645556650000|2022-02-22 19:04:10|289.69|286.79|289.68|286.78|289.7|286.8|289.56|286.66|24
1645556660000|2022-02-22 19:04:20|289.66|286.76|289.49|286.59|289.66|286.76|289.49|286.59|17
1645556670000|2022-02-22 19:04:30|289.48|286.58|289.79|286.89|289.82|286.92|289.48|286.58|29
1645556680000|2022-02-22 19:04:40|289.84|286.94|289.74|286.84|289.89|286.99|289.74|286.84|19
1645556690000|2022-02-22 19:04:50|289.73|286.83|289.75|286.85|289.77|286.87|289.7|286.8|18
1645556700000|2022-02-22 19:05:00|289.77|286.87|289.99|287.09|290.01|287.11|289.77|286.87|30
1645556710000|2022-02-22 19:05:10|289.97|287.07|289.98|287.08|290.03|287.13|289.95|287.05|19
1645556720000|2022-02-22 19:05:20|289.99|287.09|289.95|287.05|290.03|287.13|289.9|287|21
1645556730000|2022-02-22 19:05:30|289.92|287.02|289.93|287.03|290.01|287.11|289.89|286.99|18
1645556740000|2022-02-22 19:05:40|289.95|287.05|289.94|287.04|289.98|287.08|289.92|287.02|18
1645556750000|2022-02-22 19:05:50|289.9|287|289.63|286.73|289.9|287|289.53|286.63|30
1645556760000|2022-02-22 19:06:00|289.59|286.69|289.55|286.65|289.63|286.73|289.53|286.63|25
1645556770000|2022-02-22 19:06:10|289.59|286.69|289.55|286.65|289.65|286.75|289.55|286.65|22
1645556780000|2022-02-22 19:06:20|289.6|286.7|289.51|286.61|289.6|286.7|289.48|286.58|20
1645556790000|2022-02-22 19:06:30|289.53|286.63|289.65|286.75|289.67|286.77|289.49|286.59|26
1645556800000|2022-02-22 19:06:40|289.66|286.76|289.78|286.88|289.85|286.95|289.64|286.74|24
1645556810000|2022-02-22 19:06:50|289.79|286.89|289.8|286.9|289.82|286.92|289.77|286.87|27
1645556820000|2022-02-22 19:07:00|289.81|286.91|289.85|286.95|289.91|287.01|289.81|286.91|26
1645556830000|2022-02-22 19:07:10|289.86|286.96|289.65|286.75|289.9|287|289.65|286.75|32
1645556840000|2022-02-22 19:07:20|289.64|286.74|289.61|286.71|289.64|286.74|289.59|286.69|17
1645556850000|2022-02-22 19:07:30|289.6|286.7|289.51|286.61|289.66|286.76|289.51|286.61|19
1645556860000|2022-02-22 19:07:40|289.55|286.65|289.77|286.87|289.84|286.94|289.53|286.63|24
1645556870000|2022-02-22 19:07:50|289.78|286.88|289.92|287.02|289.92|287.02|289.78|286.88|13
1645556880000|2022-02-22 19:08:00|289.91|287.01|289.71|286.81|289.96|287.06|289.63|286.73|30
1645556890000|2022-02-22 19:08:10|289.69|286.79|289.85|286.95|289.91|287.01|289.67|286.77|32
1645556900000|2022-02-22 19:08:20|289.84|286.94|289.85|286.95|289.88|286.98|289.83|286.93|20
1645556910000|2022-02-22 19:08:30|289.86|286.96|289.79|286.89|289.88|286.98|289.79|286.89|24
1645556920000|2022-02-22 19:08:40|289.82|286.92|289.84|286.94|289.86|286.96|289.82|286.92|11
1645556930000|2022-02-22 19:08:50|289.83|286.93|289.8|286.9|289.86|286.96|289.8|286.9|13
1645556940000|2022-02-22 19:09:00|289.82|286.92|289.75|286.85|289.85|286.95|289.68|286.78|31
1645556950000|2022-02-22 19:09:10|289.74|286.84|289.71|286.81|289.74|286.84|289.67|286.77|25
1645556960000|2022-02-22 19:09:20|289.72|286.82|289.78|286.88|289.78|286.88|289.7|286.8|18
1645556970000|2022-02-22 19:09:30|289.79|286.89|289.88|286.98|289.89|286.99|289.79|286.89|21
1645556980000|2022-02-22 19:09:40|289.89|286.99|289.86|286.96|289.9|287|289.86|286.96|6
1645556990000|2022-02-22 19:09:50|289.87|286.97|289.83|286.93|289.88|286.98|289.8|286.9|11
1645557000000|2022-02-22 19:10:00|289.8|286.9|289.88|286.98|289.92|287.02|289.8|286.9|22
1645557010000|2022-02-22 19:10:10|289.89|286.99|289.87|286.97|289.92|287.02|289.81|286.91|24
1645557020000|2022-02-22 19:10:20|289.88|286.98|289.88|286.98|289.95|287.05|289.83|286.93|30
1645557030000|2022-02-22 19:10:30|289.84|286.94|289.85|286.95|289.89|286.99|289.83|286.93|26
1645557040000|2022-02-22 19:10:40|289.86|286.96|289.84|286.94|289.88|286.98|289.82|286.92|22
1645557050000|2022-02-22 19:10:50|289.85|286.95|289.89|286.99|289.9|287|289.85|286.95|13
1645557060000|2022-02-22 19:11:00|289.86|286.96|290.12|287.22|290.14|287.24|289.86|286.96|26
1645557070000|2022-02-22 19:11:10|290.13|287.23|290.18|287.28|290.27|287.37|290.13|287.23|24
1645557080000|2022-02-22 19:11:20|290.17|287.27|289.97|287.07|290.23|287.33|289.97|287.07|27
1645557090000|2022-02-22 19:11:30|289.98|287.08|289.97|287.07|290.1|287.2|289.91|287.01|29
1645557100000|2022-02-22 19:11:40|289.96|287.06|290.05|287.15|290.06|287.16|289.96|287.06|13
1645557110000|2022-02-22 19:11:50|290.04|287.14|290.07|287.17|290.09|287.19|290.02|287.12|20
1645557120000|2022-02-22 19:12:00|290.09|287.19|290.2|287.3|290.21|287.31|290.07|287.17|20
1645557130000|2022-02-22 19:12:10|290.21|287.31|290.47|287.57|290.59|287.69|290.21|287.31|35
1645557140000|2022-02-22 19:12:20|290.46|287.56|290.45|287.55|290.48|287.58|290.41|287.51|21
1645557150000|2022-02-22 19:12:30|290.44|287.54|290.45|287.55|290.47|287.57|290.41|287.51|20
1645557160000|2022-02-22 19:12:40|290.43|287.53|290.41|287.51|290.46|287.56|290.41|287.51|25
1645557170000|2022-02-22 19:12:50|290.43|287.53|290.31|287.41|290.46|287.56|290.31|287.41|27
1645557180000|2022-02-22 19:13:00|290.3|287.4|290.43|287.53|290.45|287.55|290.23|287.33|32
1645557190000|2022-02-22 19:13:10|290.45|287.55|290.57|287.67|290.57|287.67|290.43|287.53|27
1645557200000|2022-02-22 19:13:20|290.56|287.66|290.6|287.7|290.69|287.79|290.54|287.64|30
1645557210000|2022-02-22 19:13:30|290.61|287.71|290.57|287.67|290.61|287.71|290.5|287.6|17
1645557220000|2022-02-22 19:13:40|290.59|287.69|290.6|287.7|290.64|287.74|290.57|287.67|22
1645557230000|2022-02-22 19:13:50|290.58|287.68|290.66|287.76|290.69|287.79|290.58|287.68|20
1645557240000|2022-02-22 19:14:00|290.68|287.78|290.69|287.79|290.72|287.82|290.67|287.77|18
1645557250000|2022-02-22 19:14:10|290.67|287.77|290.76|287.86|290.8|287.9|290.67|287.77|21
1645557260000|2022-02-22 19:14:20|290.8|287.9|290.77|287.87|290.8|287.9|290.71|287.81|19
1645557270000|2022-02-22 19:14:30|290.78|287.88|291.01|288.11|291.02|288.12|290.76|287.86|27
1645557280000|2022-02-22 19:14:40|290.99|288.09|291.07|288.17|291.13|288.23|290.97|288.07|28
1645557290000|2022-02-22 19:14:50|291.08|288.18|291.11|288.21|291.12|288.22|291.08|288.18|15
1645557300000|2022-02-22 19:15:00|291.09|288.19|290.98|288.08|291.09|288.19|290.9|288|24
1645557310000|2022-02-22 19:15:10|290.99|288.09|290.96|288.06|291|288.1|290.94|288.04|17
1645557320000|2022-02-22 19:15:20|290.98|288.08|291.13|288.23|291.15|288.25|290.96|288.06|28
1645557330000|2022-02-22 19:15:30|291.14|288.24|291.28|288.38|291.28|288.38|291.12|288.22|24
1645557340000|2022-02-22 19:15:40|291.29|288.39|291.35|288.45|291.41|288.51|291.25|288.35|34
1645557350000|2022-02-22 19:15:50|291.32|288.42|291.31|288.41|291.35|288.45|291.28|288.38|19
1645557360000|2022-02-22 19:16:00|291.32|288.42|291.41|288.51|291.44|288.54|291.32|288.42|33
1645557370000|2022-02-22 19:16:10|291.37|288.47|291.4|288.5|291.43|288.53|291.34|288.44|21
1645557380000|2022-02-22 19:16:20|291.41|288.51|291.5|288.6|291.52|288.62|291.41|288.51|25
1645557390000|2022-02-22 19:16:30|291.51|288.61|291.49|288.59|291.54|288.64|291.46|288.56|20
1645557400000|2022-02-22 19:16:40|291.5|288.6|291.52|288.62|291.52|288.62|291.45|288.55|18
1645557410000|2022-02-22 19:16:50|291.5|288.6|291.49|288.59|291.51|288.61|291.45|288.55|22
1645557420000|2022-02-22 19:17:00|291.48|288.58|291.56|288.66|291.6|288.7|291.46|288.56|20
1645557430000|2022-02-22 19:17:10|291.54|288.64|291.56|288.66|291.6|288.7|291.48|288.58|31
1645557440000|2022-02-22 19:17:20|291.57|288.67|291.55|288.65|291.58|288.68|291.42|288.52|25
1645557450000|2022-02-22 19:17:30|291.53|288.63|291.51|288.61|291.57|288.67|291.51|288.61|28
1645557460000|2022-02-22 19:17:40|291.53|288.63|291.5|288.6|291.58|288.68|291.49|288.59|24
1645557470000|2022-02-22 19:17:50|291.51|288.61|291.5|288.6|291.53|288.63|291.48|288.58|19
1645557480000|2022-02-22 19:18:00|291.51|288.61|291.52|288.62|291.57|288.67|291.5|288.6|23
1645557490000|2022-02-22 19:18:10|291.5|288.6|291.48|288.58|291.57|288.67|291.48|288.58|21
1645557500000|2022-02-22 19:18:20|291.47|288.57|291.27|288.37|291.47|288.57|291.24|288.34|24
1645557510000|2022-02-22 19:18:30|291.29|288.39|291.37|288.47|291.39|288.49|291.27|288.37|21
1645557520000|2022-02-22 19:18:40|291.38|288.48|291.32|288.42|291.38|288.48|291.27|288.37|19
1645557530000|2022-02-22 19:18:50|291.34|288.44|291.35|288.45|291.35|288.45|291.25|288.35|19
1645557540000|2022-02-22 19:19:00|291.32|288.42|291.33|288.43|291.35|288.45|291.29|288.39|22
1645557550000|2022-02-22 19:19:10|291.29|288.39|291.3|288.4|291.36|288.46|291.24|288.34|21
1645557560000|2022-02-22 19:19:20|291.28|288.38|291.24|288.34|291.3|288.4|291.17|288.27|23
1645557570000|2022-02-22 19:19:30|291.23|288.33|291.08|288.18|291.24|288.34|291.08|288.18|20
1645557580000|2022-02-22 19:19:40|291.06|288.16|291.13|288.23|291.13|288.23|291.03|288.13|20
1645557590000|2022-02-22 19:19:50|291.12|288.22|291.22|288.32|291.24|288.34|291.12|288.22|21
1645557600000|2022-02-22 19:20:00|291.23|288.33|291.32|288.42|291.33|288.43|291.23|288.33|25
1645557610000|2022-02-22 19:20:10|291.33|288.43|291.48|288.58|291.61|288.71|291.27|288.37|28
1645557620000|2022-02-22 19:20:20|291.53|288.63|291.4|288.5|291.54|288.64|291.34|288.44|29
1645557630000|2022-02-22 19:20:30|291.41|288.51|291.58|288.68|291.58|288.68|291.34|288.44|27
1645557640000|2022-02-22 19:20:40|291.54|288.64|291.51|288.61|291.58|288.68|291.49|288.59|26
1645557650000|2022-02-22 19:20:50|291.52|288.62|291.53|288.63|291.55|288.65|291.49|288.59|24
1645557660000|2022-02-22 19:21:00|291.5|288.6|291.53|288.63|291.55|288.65|291.49|288.59|20
1645557670000|2022-02-22 19:21:10|291.54|288.64|291.4|288.5|291.55|288.65|291.38|288.48|24
1645557680000|2022-02-22 19:21:20|291.39|288.49|291.31|288.41|291.39|288.49|291.29|288.39|19
1645557690000|2022-02-22 19:21:30|291.3|288.4|291.3|288.4|291.35|288.45|291.2|288.3|26
1645557700000|2022-02-22 19:21:40|291.26|288.36|291.21|288.31|291.28|288.38|291.19|288.29|23
1645557710000|2022-02-22 19:21:50|291.2|288.3|291.21|288.31|291.24|288.34|291.19|288.29|18
1645557720000|2022-02-22 19:22:00|291.22|288.32|291.06|288.16|291.23|288.33|291.06|288.16|23
1645557730000|2022-02-22 19:22:10|291.05|288.15|290.97|288.07|291.06|288.16|290.94|288.04|20
1645557740000|2022-02-22 19:22:20|291|288.1|290.99|288.09|291|288.1|290.95|288.05|18
1645557750000|2022-02-22 19:22:30|291|288.1|290.96|288.06|291.01|288.11|290.95|288.05|22
1645557760000|2022-02-22 19:22:40|290.97|288.07|290.88|287.98|290.97|288.07|290.84|287.94|27
1645557770000|2022-02-22 19:22:50|290.86|287.96|290.78|287.88|290.87|287.97|290.76|287.86|18
1645557780000|2022-02-22 19:23:00|290.79|287.89|290.61|287.71|290.79|287.89|290.6|287.7|26
1645557790000|2022-02-22 19:23:10|290.57|287.67|290.55|287.65|290.65|287.75|290.55|287.65|22
1645557800000|2022-02-22 19:23:20|290.54|287.64|290.6|287.7|290.6|287.7|290.48|287.58|25
1645557810000|2022-02-22 19:23:30|290.61|287.71|290.48|287.58|290.63|287.73|290.48|287.58|24
1645557820000|2022-02-22 19:23:40|290.47|287.57|290.5|287.6|290.5|287.6|290.39|287.49|21
1645557830000|2022-02-22 19:23:50|290.51|287.61|290.41|287.51|290.66|287.76|290.33|287.43|30
1645557840000|2022-02-22 19:24:00|290.39|287.49|290.62|287.72|290.62|287.72|290.21|287.31|31
1645557850000|2022-02-22 19:24:10|290.59|287.69|290.62|287.72|290.75|287.85|290.59|287.69|31
1645557860000|2022-02-22 19:24:20|290.58|287.68|290.4|287.5|290.62|287.72|290.4|287.5|33
1645557870000|2022-02-22 19:24:30|290.38|287.48|290.35|287.45|290.48|287.58|290.3|287.4|29
1645557880000|2022-02-22 19:24:40|290.37|287.47|290.25|287.35|290.37|287.47|290.2|287.3|29
1645557890000|2022-02-22 19:24:50|290.2|287.3|290.18|287.28|290.22|287.32|290.08|287.18|28
1645557900000|2022-02-22 19:25:00|290.19|287.29|290.56|287.66|290.58|287.68|290.16|287.26|31
1645557910000|2022-02-22 19:25:10|290.53|287.63|291.21|288.31|291.23|288.33|290.53|287.63|32
1645557920000|2022-02-22 19:25:20|291.22|288.32|291.58|288.68|291.72|288.82|291.22|288.32|33
1645557930000|2022-02-22 19:25:30|291.49|288.59|291.36|288.46|291.55|288.65|291.31|288.41|35
1645557940000|2022-02-22 19:25:40|291.35|288.45|291.18|288.28|291.42|288.52|291.06|288.16|33
1645557950000|2022-02-22 19:25:50|291.15|288.25|290.96|288.06|291.16|288.26|290.9|288|35
1645557960000|2022-02-22 19:26:00|290.93|288.03|290.75|287.85|291.14|288.24|290.75|287.85|36
1645557970000|2022-02-22 19:26:10|290.82|287.92|291.03|288.13|291.11|288.21|290.82|287.92|35
1645557980000|2022-02-22 19:26:20|291.02|288.12|290.67|287.77|291.02|288.12|290.49|287.59|28
1645557990000|2022-02-22 19:26:30|290.68|287.78|290.53|287.63|290.69|287.79|290.47|287.57|31
1645558000000|2022-02-22 19:26:40|290.52|287.62|290.45|287.55|290.54|287.64|290.38|287.48|29
1645558010000|2022-02-22 19:26:50|290.48|287.58|290.88|287.98|290.94|288.04|290.48|287.58|29
1645558020000|2022-02-22 19:27:00|290.91|288.01|291.1|288.2|291.15|288.25|290.9|288|31
1645558030000|2022-02-22 19:27:10|291.11|288.21|291.15|288.25|291.16|288.26|290.98|288.08|31
1645558040000|2022-02-22 19:27:20|291.14|288.24|291.03|288.13|291.14|288.24|290.9|288|30
1645558050000|2022-02-22 19:27:30|290.97|288.07|291.08|288.18|291.22|288.32|290.95|288.05|34
1645558060000|2022-02-22 19:27:40|291.11|288.21|291.48|288.58|291.56|288.66|291.11|288.21|32
1645558070000|2022-02-22 19:27:50|291.46|288.56|291.43|288.53|291.67|288.77|291.43|288.53|30
1645558080000|2022-02-22 19:28:00|291.44|288.54|291.4|288.5|291.51|288.61|291.33|288.43|29
1645558090000|2022-02-22 19:28:10|291.39|288.49|291.27|288.37|291.45|288.55|291.26|288.36|27
1645558100000|2022-02-22 19:28:20|291.26|288.36|291.19|288.29|291.26|288.36|291.06|288.16|32
1645558110000|2022-02-22 19:28:30|291.22|288.32|291.27|288.37|291.35|288.45|291.22|288.32|25
1645558120000|2022-02-22 19:28:40|291.26|288.36|291.26|288.36|291.35|288.45|291.23|288.33|24
1645558130000|2022-02-22 19:28:50|291.31|288.41|291.23|288.33|291.39|288.49|291.23|288.33|27
1645558140000|2022-02-22 19:29:00|291.28|288.38|291.13|288.23|291.29|288.39|291.08|288.18|29
1645558150000|2022-02-22 19:29:10|291.12|288.22|291.1|288.2|291.13|288.23|290.95|288.05|29
1645558160000|2022-02-22 19:29:20|291.08|288.18|290.98|288.08|291.08|288.18|290.9|288|30
1645558170000|2022-02-22 19:29:30|290.99|288.09|290.74|287.84|290.99|288.09|290.71|287.81|27
1645558180000|2022-02-22 19:29:40|290.77|287.87|290.84|287.94|290.86|287.96|290.7|287.8|26
1645558190000|2022-02-22 19:29:50|290.8|287.9|291.12|288.22|291.18|288.28|290.8|287.9|29
1645558200000|2022-02-22 19:30:00|291.13|288.23|290.87|287.97|291.13|288.23|290.8|287.9|30
1645558210000|2022-02-22 19:30:10|290.88|287.98|290.7|287.8|290.88|287.98|290.65|287.75|26
1645558220000|2022-02-22 19:30:20|290.74|287.84|290.74|287.84|290.86|287.96|290.69|287.79|28
1645558230000|2022-02-22 19:30:30|290.75|287.85|290.89|287.99|290.94|288.04|290.66|287.76|26
1645558240000|2022-02-22 19:30:40|290.88|287.98|291.11|288.21|291.13|288.23|290.76|287.86|29
1645558250000|2022-02-22 19:30:50|291.12|288.22|291.01|288.11|291.13|288.23|290.95|288.05|30
1645558260000|2022-02-22 19:31:00|291|288.1|291.05|288.15|291.05|288.15|290.96|288.06|23
1645558270000|2022-02-22 19:31:10|291.06|288.16|291.21|288.31|291.26|288.36|291.02|288.12|27
1645558280000|2022-02-22 19:31:20|291.22|288.32|291.6|288.7|291.61|288.71|291.22|288.32|30
1645558290000|2022-02-22 19:31:30|291.61|288.71|291.6|288.7|291.63|288.73|291.51|288.61|31
1645558300000|2022-02-22 19:31:40|291.56|288.66|291.74|288.84|291.74|288.84|291.51|288.61|29
1645558310000|2022-02-22 19:31:50|291.75|288.85|291.85|288.95|291.86|288.96|291.73|288.83|32
1645558320000|2022-02-22 19:32:00|291.86|288.96|292.21|289.31|292.22|289.32|291.86|288.96|32
1645558330000|2022-02-22 19:32:10|292.22|289.32|292.09|289.19|292.22|289.32|292.04|289.14|32
1645558340000|2022-02-22 19:32:20|292.1|289.2|292.09|289.19|292.24|289.34|291.95|289.05|33
1645558350000|2022-02-22 19:32:30|292.08|289.18|291.96|289.06|292.16|289.26|291.93|289.03|33
1645558360000|2022-02-22 19:32:40|291.93|289.03|291.99|289.09|292|289.1|291.85|288.95|28
1645558370000|2022-02-22 19:32:50|291.97|289.07|291.98|289.08|291.98|289.08|291.83|288.93|29
1645558380000|2022-02-22 19:33:00|291.99|289.09|291.9|289|292.02|289.12|291.88|288.98|33
1645558390000|2022-02-22 19:33:10|291.91|289.01|291.79|288.89|291.94|289.04|291.75|288.85|31
1645558400000|2022-02-22 19:33:20|291.8|288.9|291.66|288.76|291.83|288.93|291.66|288.76|29
1645558410000|2022-02-22 19:33:30|291.64|288.74|291.82|288.92|291.85|288.95|291.64|288.74|29
1645558420000|2022-02-22 19:33:40|291.83|288.93|291.79|288.89|291.85|288.95|291.71|288.81|25
1645558430000|2022-02-22 19:33:50|291.77|288.87|291.76|288.86|291.83|288.93|291.75|288.85|31
1645558440000|2022-02-22 19:34:00|291.74|288.84|291.67|288.77|291.81|288.91|291.62|288.72|30
1645558450000|2022-02-22 19:34:10|291.66|288.76|291.75|288.85|291.75|288.85|291.66|288.76|18
1645558460000|2022-02-22 19:34:20|291.74|288.84|291.69|288.79|291.77|288.87|291.65|288.75|23
1645558470000|2022-02-22 19:34:30|291.72|288.82|291.8|288.9|291.83|288.93|291.72|288.82|22
1645558480000|2022-02-22 19:34:40|291.82|288.92|291.96|289.06|292|289.1|291.79|288.89|27
1645558490000|2022-02-22 19:34:50|291.97|289.07|292|289.1|292.03|289.13|291.97|289.07|18
1645558500000|2022-02-22 19:35:00|291.98|289.08|291.99|289.09|292.04|289.14|291.9|289|30
1645558510000|2022-02-22 19:35:10|291.97|289.07|291.85|288.95|292.01|289.11|291.8|288.9|22
1645558520000|2022-02-22 19:35:20|291.87|288.97|291.86|288.96|291.93|289.03|291.84|288.94|22
1645558530000|2022-02-22 19:35:30|291.85|288.95|291.87|288.97|291.89|288.99|291.79|288.89|30
1645558540000|2022-02-22 19:35:40|291.9|289|292.05|289.15|292.1|289.2|291.89|288.99|24
1645558550000|2022-02-22 19:35:50|292.04|289.14|291.89|288.99|292.04|289.14|291.89|288.99|26
1645558560000|2022-02-22 19:36:00|291.9|289|291.81|288.91|291.92|289.02|291.74|288.84|28
1645558570000|2022-02-22 19:36:10|291.82|288.92|291.94|289.04|291.95|289.05|291.81|288.91|27
1645558580000|2022-02-22 19:36:20|291.93|289.03|291.88|288.98|291.94|289.04|291.74|288.84|21
1645558590000|2022-02-22 19:36:30|291.87|288.97|291.91|289.01|291.93|289.03|291.84|288.94|23
1645558600000|2022-02-22 19:36:40|291.92|289.02|291.98|289.08|292.03|289.13|291.87|288.97|23
1645558610000|2022-02-22 19:36:50|292|289.1|292.09|289.19|292.1|289.2|291.96|289.06|23
1645558620000|2022-02-22 19:37:00|292.1|289.2|292.29|289.39|292.29|289.39|292|289.1|33
1645558630000|2022-02-22 19:37:10|292.27|289.37|292.5|289.6|292.5|289.6|292.24|289.34|32
1645558640000|2022-02-22 19:37:20|292.52|289.62|292.46|289.56|292.54|289.64|292.39|289.49|30
1645558650000|2022-02-22 19:37:30|292.44|289.54|292.43|289.53|292.53|289.63|292.4|289.5|24
1645558660000|2022-02-22 19:37:40|292.4|289.5|292.49|289.59|292.53|289.63|292.4|289.5|22
1645558670000|2022-02-22 19:37:50|292.47|289.57|292.43|289.53|292.47|289.57|292.41|289.51|18
1645558680000|2022-02-22 19:38:00|292.44|289.54|292.41|289.51|292.54|289.64|292.34|289.44|22
1645558690000|2022-02-22 19:38:10|292.4|289.5|292.28|289.38|292.41|289.51|292.28|289.38|23
1645558700000|2022-02-22 19:38:20|292.26|289.36|292.05|289.15|292.29|289.39|292.03|289.13|32
1645558710000|2022-02-22 19:38:30|292.06|289.16|291.94|289.04|292.06|289.16|291.94|289.04|33
1645558720000|2022-02-22 19:38:40|291.95|289.05|292.11|289.21|292.16|289.26|291.93|289.03|23
1645558730000|2022-02-22 19:38:50|292.12|289.22|292.09|289.19|292.21|289.31|292.06|289.16|26
1645558740000|2022-02-22 19:39:00|292.08|289.18|292.06|289.16|292.12|289.22|291.98|289.08|25
1645558750000|2022-02-22 19:39:10|292.07|289.17|292.1|289.2|292.11|289.21|292.02|289.12|21
1645558760000|2022-02-22 19:39:20|292.11|289.21|291.99|289.09|292.12|289.22|291.96|289.06|19
1645558770000|2022-02-22 19:39:30|292|289.1|292.1|289.2|292.13|289.23|292|289.1|23
1645558780000|2022-02-22 19:39:40|292.11|289.21|292.05|289.15|292.11|289.21|292.04|289.14|28
1645558790000|2022-02-22 19:39:50|292.06|289.16|292.08|289.18|292.11|289.21|292.03|289.13|25
1645558800000|2022-02-22 19:40:00|292.11|289.21|292.11|289.21|292.13|289.23|292.02|289.12|27
1645558810000|2022-02-22 19:40:10|292.1|289.2|292.1|289.2|292.18|289.28|292.08|289.18|20
1645558820000|2022-02-22 19:40:20|292.13|289.23|292.13|289.23|292.14|289.24|292.04|289.14|20
1645558830000|2022-02-22 19:40:30|292.12|289.22|292|289.1|292.14|289.24|291.98|289.08|22
1645558840000|2022-02-22 19:40:40|291.99|289.09|292.09|289.19|292.1|289.2|291.96|289.06|21
1645558850000|2022-02-22 19:40:50|292.1|289.2|292.02|289.12|292.15|289.25|291.99|289.09|26
1645558860000|2022-02-22 19:41:00|292.01|289.11|292.05|289.15|292.17|289.27|292.01|289.11|31
1645558870000|2022-02-22 19:41:10|292.06|289.16|291.91|289.01|292.06|289.16|291.86|288.96|22
1645558880000|2022-02-22 19:41:20|291.92|289.02|291.99|289.09|292.01|289.11|291.9|289|25
1645558890000|2022-02-22 19:41:30|291.98|289.08|291.9|289|292|289.1|291.88|288.98|20
1645558900000|2022-02-22 19:41:40|291.89|288.99|291.87|288.97|291.92|289.02|291.82|288.92|22
1645558910000|2022-02-22 19:41:50|291.86|288.96|291.88|288.98|291.98|289.08|291.86|288.96|19
1645558920000|2022-02-22 19:42:00|291.85|288.95|291.92|289.02|291.95|289.05|291.82|288.92|25
1645558930000|2022-02-22 19:42:10|291.93|289.03|291.94|289.04|292|289.1|291.89|288.99|22
1645558940000|2022-02-22 19:42:20|291.91|289.01|291.9|289|292|289.1|291.85|288.95|22
1645558950000|2022-02-22 19:42:30|291.88|288.98|291.81|288.91|291.92|289.02|291.81|288.91|20
1645558960000|2022-02-22 19:42:40|291.73|288.83|291.64|288.74|291.82|288.92|291.61|288.71|25
1645558970000|2022-02-22 19:42:50|291.63|288.73|291.53|288.63|291.65|288.75|291.53|288.63|22
1645558980000|2022-02-22 19:43:00|291.54|288.64|291.51|288.61|291.59|288.69|291.45|288.55|30
1645558990000|2022-02-22 19:43:10|291.52|288.62|291.34|288.44|291.52|288.62|291.28|288.38|22
1645559000000|2022-02-22 19:43:20|291.33|288.43|291.18|288.28|291.33|288.43|291.18|288.28|27
1645559010000|2022-02-22 19:43:30|291.19|288.29|291.21|288.31|291.21|288.31|291.14|288.24|22
1645559020000|2022-02-22 19:43:40|291.2|288.3|291.17|288.27|291.26|288.36|291.17|288.27|23
1645559030000|2022-02-22 19:43:50|291.18|288.28|291.32|288.42|291.32|288.42|291.18|288.28|20
1645559040000|2022-02-22 19:44:00|291.3|288.4|291.43|288.53|291.45|288.55|291.3|288.4|19
1645559050000|2022-02-22 19:44:10|291.42|288.52|291.29|288.39|291.47|288.57|291.27|288.37|24
1645559060000|2022-02-22 19:44:20|291.26|288.36|291.24|288.34|291.3|288.4|291.19|288.29|20
1645559070000|2022-02-22 19:44:30|291.22|288.32|291.33|288.43|291.33|288.43|291.18|288.28|29
1645559080000|2022-02-22 19:44:40|291.34|288.44|291.32|288.42|291.34|288.44|291.26|288.36|18
1645559090000|2022-02-22 19:44:50|291.28|288.38|291.3|288.4|291.3|288.4|291.21|288.31|17
1645559100000|2022-02-22 19:45:00|291.29|288.39|291.17|288.27|291.31|288.41|291.15|288.25|27
1645559110000|2022-02-22 19:45:10|291.2|288.3|291.16|288.26|291.2|288.3|291.09|288.19|23
1645559120000|2022-02-22 19:45:20|291.18|288.28|291.14|288.24|291.3|288.4|291.14|288.24|29
1645559130000|2022-02-22 19:45:30|291.13|288.23|291.11|288.21|291.15|288.25|291.11|288.21|16
1645559140000|2022-02-22 19:45:40|291.12|288.22|291.12|288.22|291.18|288.28|291.12|288.22|17
1645559150000|2022-02-22 19:45:50|291.19|288.29|291.34|288.44|291.35|288.45|291.15|288.25|24
1645559160000|2022-02-22 19:46:00|291.32|288.42|291.23|288.33|291.34|288.44|291.17|288.27|26
1645559170000|2022-02-22 19:46:10|291.24|288.34|291.26|288.36|291.27|288.37|291.17|288.27|24
1645559180000|2022-02-22 19:46:20|291.27|288.37|291.14|288.24|291.27|288.37|291.12|288.22|24
1645559190000|2022-02-22 19:46:30|291.12|288.22|291.12|288.22|291.2|288.3|291.1|288.2|22
1645559200000|2022-02-22 19:46:40|291.11|288.21|291.11|288.21|291.13|288.23|291.09|288.19|17
1645559210000|2022-02-22 19:46:50|291.09|288.19|291.13|288.23|291.14|288.24|291.06|288.16|16
1645559220000|2022-02-22 19:47:00|291.12|288.22|291.22|288.32|291.25|288.35|291.12|288.22|31
1645559230000|2022-02-22 19:47:10|291.21|288.31|291.28|288.38|291.29|288.39|291.18|288.28|30
1645559240000|2022-02-22 19:47:20|291.26|288.36|291.44|288.54|291.46|288.56|291.24|288.34|27
1645559250000|2022-02-22 19:47:30|291.43|288.53|291.34|288.44|291.43|288.53|291.33|288.43|12
1645559260000|2022-02-22 19:47:40|291.35|288.45|291.33|288.43|291.36|288.46|291.27|288.37|20
1645559270000|2022-02-22 19:47:50|291.34|288.44|291.44|288.54|291.49|288.59|291.32|288.42|25
1645559280000|2022-02-22 19:48:00|291.45|288.55|291.64|288.74|291.64|288.74|291.45|288.55|27
1645559290000|2022-02-22 19:48:10|291.65|288.75|291.55|288.65|291.68|288.78|291.55|288.65|24
1645559300000|2022-02-22 19:48:20|291.56|288.66|291.82|288.92|291.86|288.96|291.56|288.66|31
1645559310000|2022-02-22 19:48:30|291.86|288.96|291.81|288.91|291.86|288.96|291.78|288.88|25
1645559320000|2022-02-22 19:48:40|291.8|288.9|291.71|288.81|291.8|288.9|291.66|288.76|22
1645559330000|2022-02-22 19:48:50|291.76|288.86|291.85|288.95|291.9|289|291.76|288.86|27
1645559340000|2022-02-22 19:49:00|291.87|288.97|292.31|289.41|292.31|289.41|291.87|288.97|31
1645559350000|2022-02-22 19:49:10|292.33|289.43|292.1|289.2|292.41|289.51|292.1|289.2|31
1645559360000|2022-02-22 19:49:20|292.08|289.18|291.85|288.95|292.08|289.18|291.84|288.94|27
1645559370000|2022-02-22 19:49:30|291.86|288.96|291.84|288.94|291.92|289.02|291.81|288.91|26
1645559380000|2022-02-22 19:49:40|291.86|288.96|291.87|288.97|291.9|289|291.83|288.93|27
1645559390000|2022-02-22 19:49:50|291.89|288.99|291.82|288.92|291.91|289.01|291.82|288.92|30
1645559400000|2022-02-22 19:50:00|291.83|288.93|292.11|289.21|292.11|289.21|291.83|288.93|32
1645559410000|2022-02-22 19:50:10|292.12|289.22|292.28|289.38|292.28|289.38|292.12|289.22|34
1645559420000|2022-02-22 19:50:20|292.22|289.32|292.21|289.31|292.24|289.34|292.1|289.2|29
1645559430000|2022-02-22 19:50:30|292.19|289.29|292.21|289.31|292.21|289.31|292.11|289.21|26
1645559440000|2022-02-22 19:50:40|292.2|289.3|292.18|289.28|292.2|289.3|292.09|289.19|30
1645559450000|2022-02-22 19:50:50|292.17|289.27|292.1|289.2|292.18|289.28|292.06|289.16|27
1645559460000|2022-02-22 19:51:00|292.12|289.22|292.17|289.27|292.28|289.38|292.12|289.22|32
1645559470000|2022-02-22 19:51:10|292.15|289.25|292.16|289.26|292.18|289.28|292.06|289.16|29
1645559480000|2022-02-22 19:51:20|292.13|289.23|292|289.1|292.13|289.23|291.94|289.04|28
1645559490000|2022-02-22 19:51:30|291.99|289.09|292.06|289.16|292.07|289.17|291.96|289.06|33
1645559500000|2022-02-22 19:51:40|292.01|289.11|291.92|289.02|292.08|289.18|291.89|288.99|29
1645559510000|2022-02-22 19:51:50|291.94|289.04|291.97|289.07|292.05|289.15|291.93|289.03|29
1645559520000|2022-02-22 19:52:00|291.99|289.09|291.92|289.02|292.03|289.13|291.92|289.02|25
1645559530000|2022-02-22 19:52:10|291.93|289.03|291.91|289.01|292.05|289.15|291.9|289|28
1645559540000|2022-02-22 19:52:20|291.9|289|292.02|289.12|292.02|289.12|291.88|288.98|23
1645559550000|2022-02-22 19:52:30|292|289.1|292.09|289.19|292.11|289.21|292|289.1|23
1645559560000|2022-02-22 19:52:40|292.1|289.2|292.26|289.36|292.26|289.36|292.1|289.2|29
1645559570000|2022-02-22 19:52:50|292.28|289.38|292.35|289.45|292.52|289.62|292.28|289.38|29
1645559580000|2022-02-22 19:53:00|292.34|289.44|292.38|289.48|292.41|289.51|292.25|289.35|24
1645559590000|2022-02-22 19:53:10|292.33|289.43|292.41|289.51|292.45|289.55|292.33|289.43|27
1645559600000|2022-02-22 19:53:20|292.45|289.55|292.42|289.52|292.46|289.56|292.33|289.43|24
1645559610000|2022-02-22 19:53:30|292.41|289.51|292.43|289.53|292.47|289.57|292.38|289.48|19
1645559620000|2022-02-22 19:53:40|292.48|289.58|292.94|290.04|293|290.1|292.47|289.57|34
1645559630000|2022-02-22 19:53:50|292.93|290.03|292.84|289.94|292.98|290.08|292.84|289.94|31
1645559640000|2022-02-22 19:54:00|292.86|289.96|292.71|289.81|292.93|290.03|292.71|289.81|32
1645559650000|2022-02-22 19:54:10|292.65|289.75|292.34|289.44|292.67|289.77|292.34|289.44|28
1645559660000|2022-02-22 19:54:20|292.35|289.45|292.43|289.53|292.43|289.53|292.3|289.4|27
1645559670000|2022-02-22 19:54:30|292.42|289.52|292.43|289.53|292.43|289.53|292.34|289.44|19
1645559680000|2022-02-22 19:54:40|292.42|289.52|292.44|289.54|292.48|289.58|292.41|289.51|23
1645559690000|2022-02-22 19:54:50|292.42|289.52|292.45|289.55|292.47|289.57|292.32|289.42|33
1645559700000|2022-02-22 19:55:00|292.46|289.56|292.48|289.58|292.56|289.66|292.46|289.56|25
1645559710000|2022-02-22 19:55:10|292.47|289.57|292.54|289.64|292.56|289.66|292.43|289.53|19
1645559720000|2022-02-22 19:55:20|292.57|289.67|292.83|289.93|292.84|289.94|292.55|289.65|28
1645559730000|2022-02-22 19:55:30|292.79|289.89|292.8|289.9|292.83|289.93|292.62|289.72|32
1645559740000|2022-02-22 19:55:40|292.79|289.89|292.7|289.8|292.79|289.89|292.66|289.76|20
1645559750000|2022-02-22 19:55:50|292.71|289.81|292.84|289.94|292.88|289.98|292.71|289.81|27
1645559760000|2022-02-22 19:56:00|292.83|289.93|292.94|290.04|293.05|290.15|292.83|289.93|26
1645559770000|2022-02-22 19:56:10|292.95|290.05|293|290.1|293.02|290.12|292.89|289.99|29
1645559780000|2022-02-22 19:56:20|292.99|290.09|292.94|290.04|292.99|290.09|292.88|289.98|26
1645559790000|2022-02-22 19:56:30|292.91|290.01|292.95|290.05|292.97|290.07|292.89|289.99|19
1645559800000|2022-02-22 19:56:40|292.96|290.06|292.97|290.07|292.98|290.08|292.9|290|17
1645559810000|2022-02-22 19:56:50|292.96|290.06|292.98|290.08|293.06|290.16|292.96|290.06|22
1645559820000|2022-02-22 19:57:00|292.97|290.07|293|290.1|293.04|290.14|292.88|289.98|28
1645559830000|2022-02-22 19:57:10|292.99|290.09|292.93|290.03|293.02|290.12|292.93|290.03|19
1645559840000|2022-02-22 19:57:20|292.92|290.02|293|290.1|293|290.1|292.9|290|20
1645559850000|2022-02-22 19:57:30|293.01|290.11|293.23|290.33|293.23|290.33|292.99|290.09|21
1645559860000|2022-02-22 19:57:40|293.25|290.35|293.24|290.34|293.33|290.43|293.23|290.33|24
1645559870000|2022-02-22 19:57:50|293.25|290.35|293.12|290.22|293.32|290.42|293.12|290.22|28
1645559880000|2022-02-22 19:58:00|293.11|290.21|293.11|290.21|293.16|290.26|293.07|290.17|22
1645559890000|2022-02-22 19:58:10|293.1|290.2|293.07|290.17|293.19|290.29|293.05|290.15|25
1645559900000|2022-02-22 19:58:20|293.08|290.18|293.09|290.19|293.16|290.26|293.08|290.18|13
1645559910000|2022-02-22 19:58:30|293.11|290.21|292.87|289.97|293.13|290.23|292.87|289.97|19
1645559920000|2022-02-22 19:58:40|292.9|290|292.87|289.97|292.94|290.04|292.84|289.94|20
1645559930000|2022-02-22 19:58:50|292.86|289.96|292.84|289.94|292.9|290|292.78|289.88|25
1645559940000|2022-02-22 19:59:00|292.83|289.93|292.85|289.95|292.91|290.01|292.82|289.92|23
1645559950000|2022-02-22 19:59:10|292.83|289.93|292.76|289.86|292.91|290.01|292.76|289.86|31
1645559960000|2022-02-22 19:59:20|292.75|289.85|292.97|290.07|292.99|290.09|292.74|289.84|31
1645559970000|2022-02-22 19:59:30|292.94|290.04|292.65|289.75|292.94|290.04|292.65|289.75|25
1645559980000|2022-02-22 19:59:40|292.68|289.78|292.76|289.86|292.84|289.94|292.64|289.74|30
1645559990000|2022-02-22 19:59:50|292.72|289.82|292.66|289.76|292.76|289.86|292.64|289.74|26
1645560000000|2022-02-22 20:00:00|292.67|289.77|292.84|289.94|292.89|289.99|292.67|289.77|22
1645560010000|2022-02-22 20:00:10|292.82|289.92|292.77|289.87|292.83|289.93|292.71|289.81|22
1645560020000|2022-02-22 20:00:20|292.78|289.88|292.79|289.89|292.91|290.01|292.7|289.8|21
1645560030000|2022-02-22 20:00:30|292.82|289.92|292.9|290|292.97|290.07|292.8|289.9|30
1645560040000|2022-02-22 20:00:40|292.88|289.98|292.88|289.98|292.97|290.07|292.84|289.94|29
1645560050000|2022-02-22 20:00:50|292.87|289.97|292.96|290.06|292.96|290.06|292.84|289.94|23
1645560060000|2022-02-22 20:01:00|292.99|290.09|293.1|290.2|293.12|290.22|292.98|290.08|27
1645560070000|2022-02-22 20:01:10|293.12|290.22|293.04|290.14|293.18|290.28|293.04|290.14|19
1645560080000|2022-02-22 20:01:20|293.03|290.13|292.89|289.99|293.05|290.15|292.89|289.99|23
1645560090000|2022-02-22 20:01:30|292.9|290|292.74|289.84|292.96|290.06|292.74|289.84|19
1645560100000|2022-02-22 20:01:40|292.77|289.87|292.49|289.59|292.79|289.89|292.47|289.57|30
1645560110000|2022-02-22 20:01:50|292.5|289.6|292.58|289.68|292.6|289.7|292.5|289.6|23
1645560120000|2022-02-22 20:02:00|292.59|289.69|292.62|289.72|292.63|289.73|292.56|289.66|23
1645560130000|2022-02-22 20:02:10|292.61|289.71|292.73|289.83|292.8|289.9|292.61|289.71|24
1645560140000|2022-02-22 20:02:20|292.75|289.85|292.87|289.97|292.92|290.02|292.73|289.83|30
1645560150000|2022-02-22 20:02:30|292.91|290.01|292.92|290.02|292.99|290.09|292.87|289.97|24
1645560160000|2022-02-22 20:02:40|292.95|290.05|292.95|290.05|292.99|290.09|292.93|290.03|24
1645560170000|2022-02-22 20:02:50|292.92|290.02|293.21|290.31|293.21|290.31|292.91|290.01|22
1645560180000|2022-02-22 20:03:00|293.2|290.3|293.36|290.46|293.42|290.52|293.17|290.27|30
1645560190000|2022-02-22 20:03:10|293.42|290.52|293.43|290.53|293.43|290.53|293.35|290.45|27
1645560200000|2022-02-22 20:03:20|293.42|290.52|293.37|290.47|293.43|290.53|293.35|290.45|20
1645560210000|2022-02-22 20:03:30|293.38|290.48|293.51|290.61|293.51|290.61|293.38|290.48|25
1645560220000|2022-02-22 20:03:40|293.49|290.59|293.49|290.59|293.54|290.64|293.45|290.55|16
1645560230000|2022-02-22 20:03:50|293.47|290.57|293.49|290.59|293.51|290.61|293.43|290.53|28
1645560240000|2022-02-22 20:04:00|293.48|290.58|293.79|290.89|293.79|290.89|293.36|290.46|30
1645560250000|2022-02-22 20:04:10|293.77|290.87|293.76|290.86|293.79|290.89|293.67|290.77|24
1645560260000|2022-02-22 20:04:20|293.77|290.87|293.74|290.84|293.78|290.88|293.71|290.81|26
1645560270000|2022-02-22 20:04:30|293.75|290.85|293.8|290.9|293.81|290.91|293.72|290.82|15
1645560280000|2022-02-22 20:04:40|293.81|290.91|294.06|291.16|294.06|291.16|293.78|290.88|20
1645560290000|2022-02-22 20:04:50|294.05|291.15|294.18|291.28|294.18|291.28|294.02|291.12|25
1645560300000|2022-02-22 20:05:00|294.17|291.27|294.02|291.12|294.2|291.3|294.02|291.12|31
1645560310000|2022-02-22 20:05:10|294.01|291.11|293.99|291.09|294.06|291.16|293.97|291.07|21
1645560320000|2022-02-22 20:05:20|293.98|291.08|293.92|291.02|294.02|291.12|293.9|291|20
1645560330000|2022-02-22 20:05:30|293.91|291.01|293.78|290.88|293.91|291.01|293.73|290.83|23
1645560340000|2022-02-22 20:05:40|293.79|290.89|293.81|290.91|293.85|290.95|293.78|290.88|26
1645560350000|2022-02-22 20:05:50|293.82|290.92|293.83|290.93|293.84|290.94|293.76|290.86|20
1645560360000|2022-02-22 20:06:00|293.82|290.92|293.83|290.93|293.96|291.06|293.82|290.92|19
1645560370000|2022-02-22 20:06:10|293.85|290.95|293.94|291.04|293.96|291.06|293.85|290.95|26
1645560380000|2022-02-22 20:06:20|293.99|291.09|293.87|290.97|294.08|291.18|293.85|290.95|23
1645560390000|2022-02-22 20:06:30|293.88|290.98|293.87|290.97|293.96|291.06|293.82|290.92|28
1645560400000|2022-02-22 20:06:40|293.85|290.95|293.83|290.93|293.87|290.97|293.76|290.86|28
1645560410000|2022-02-22 20:06:50|293.81|290.91|293.71|290.81|293.82|290.92|293.66|290.76|24
1645560420000|2022-02-22 20:07:00|293.69|290.79|293.69|290.79|293.72|290.82|293.64|290.74|22
1645560430000|2022-02-22 20:07:10|293.7|290.8|293.59|290.69|293.7|290.8|293.56|290.66|24
1645560440000|2022-02-22 20:07:20|293.61|290.71|293.64|290.74|293.71|290.81|293.61|290.71|22
1645560450000|2022-02-22 20:07:30|293.65|290.75|293.58|290.68|293.7|290.8|293.52|290.62|26
1645560460000|2022-02-22 20:07:40|293.57|290.67|293.43|290.53|293.57|290.67|293.43|290.53|23
1645560470000|2022-02-22 20:07:50|293.44|290.54|293.18|290.28|293.47|290.57|293.18|290.28|27
1645560480000|2022-02-22 20:08:00|293.2|290.3|293.21|290.31|293.3|290.4|293.19|290.29|29
1645560490000|2022-02-22 20:08:10|293.2|290.3|293.08|290.18|293.2|290.3|293.04|290.14|27
1645560500000|2022-02-22 20:08:20|293.06|290.16|292.95|290.05|293.06|290.16|292.84|289.94|31
1645560510000|2022-02-22 20:08:30|292.91|290.01|292.96|290.06|292.97|290.07|292.81|289.91|28
1645560520000|2022-02-22 20:08:40|292.98|290.08|292.97|290.07|293.08|290.18|292.96|290.06|18
1645560530000|2022-02-22 20:08:50|292.96|290.06|292.99|290.09|292.99|290.09|292.93|290.03|23
1645560540000|2022-02-22 20:09:00|293.01|290.11|293.04|290.14|293.08|290.18|292.99|290.09|22
1645560550000|2022-02-22 20:09:10|293.05|290.15|292.9|290|293.05|290.15|292.89|289.99|31
1645560560000|2022-02-22 20:09:20|292.91|290.01|292.8|289.9|292.92|290.02|292.71|289.81|26
1645560570000|2022-02-22 20:09:30|292.82|289.92|292.83|289.93|292.84|289.94|292.76|289.86|19
1645560580000|2022-02-22 20:09:40|292.81|289.91|292.79|289.89|292.85|289.95|292.74|289.84|23
1645560590000|2022-02-22 20:09:50|292.77|289.87|292.76|289.86|292.78|289.88|292.75|289.85|15
1645560600000|2022-02-22 20:10:00|292.77|289.87|293.01|290.11|293.01|290.11|292.77|289.87|23
1645560610000|2022-02-22 20:10:10|293.03|290.13|293.06|290.16|293.06|290.16|292.95|290.05|20
1645560620000|2022-02-22 20:10:20|293.05|290.15|293.13|290.23|293.13|290.23|293.04|290.14|23
1645560630000|2022-02-22 20:10:30|293.15|290.25|293.07|290.17|293.21|290.31|293.03|290.13|27
1645560640000|2022-02-22 20:10:40|293.08|290.18|293.16|290.26|293.18|290.28|293.04|290.14|24
1645560650000|2022-02-22 20:10:50|293.18|290.28|293.2|290.3|293.24|290.34|293.16|290.26|18
1645560660000|2022-02-22 20:11:00|293.18|290.28|293.37|290.47|293.45|290.55|293.13|290.23|29
1645560670000|2022-02-22 20:11:10|293.34|290.44|293.32|290.42|293.42|290.52|293.32|290.42|21
1645560680000|2022-02-22 20:11:20|293.31|290.41|293.27|290.37|293.35|290.45|293.2|290.3|25
1645560690000|2022-02-22 20:11:30|293.28|290.38|293.28|290.38|293.29|290.39|293.22|290.32|21
1645560700000|2022-02-22 20:11:40|293.27|290.37|293.29|290.39|293.3|290.4|293.23|290.33|23
1645560710000|2022-02-22 20:11:50|293.24|290.34|293.26|290.36|293.26|290.36|293.15|290.25|22
1645560720000|2022-02-22 20:12:00|293.23|290.33|293.02|290.12|293.23|290.33|292.95|290.05|26
1645560730000|2022-02-22 20:12:10|293|290.1|292.99|290.09|293|290.1|292.95|290.05|21
1645560740000|2022-02-22 20:12:20|292.98|290.08|293.13|290.23|293.16|290.26|292.97|290.07|26
1645560750000|2022-02-22 20:12:30|293.14|290.24|293.14|290.24|293.2|290.3|293.1|290.2|22
1645560760000|2022-02-22 20:12:40|293.13|290.23|293.08|290.18|293.13|290.23|293.08|290.18|19
1645560770000|2022-02-22 20:12:50|293.07|290.17|293.07|290.17|293.11|290.21|293.05|290.15|13
1645560780000|2022-02-22 20:13:00|293.06|290.16|293.05|290.15|293.11|290.21|293.05|290.15|18
1645560790000|2022-02-22 20:13:10|293.06|290.16|292.99|290.09|293.06|290.16|292.96|290.06|22
1645560800000|2022-02-22 20:13:20|293.01|290.11|293.06|290.16|293.06|290.16|292.94|290.04|29
1645560810000|2022-02-22 20:13:30|293.08|290.18|293.22|290.32|293.22|290.32|293.05|290.15|15
1645560820000|2022-02-22 20:13:40|293.2|290.3|293.11|290.21|293.21|290.31|293.07|290.17|20
1645560830000|2022-02-22 20:13:50|293.1|290.2|292.96|290.06|293.11|290.21|292.94|290.04|29
1645560840000|2022-02-22 20:14:00|292.97|290.07|292.91|290.01|292.99|290.09|292.86|289.96|26
1645560850000|2022-02-22 20:14:10|292.88|289.98|292.88|289.98|292.94|290.04|292.86|289.96|28
1645560860000|2022-02-22 20:14:20|292.84|289.94|292.82|289.92|292.9|290|292.82|289.92|23
1645560870000|2022-02-22 20:14:30|292.85|289.95|292.7|289.8|292.85|289.95|292.67|289.77|21
1645560880000|2022-02-22 20:14:40|292.73|289.83|292.55|289.65|292.73|289.83|292.55|289.65|28
1645560890000|2022-02-22 20:14:50|292.58|289.68|292.62|289.72|292.66|289.76|292.58|289.68|24
1645560900000|2022-02-22 20:15:00|292.63|289.73|292.79|289.89|292.81|289.91|292.63|289.73|28
1645560910000|2022-02-22 20:15:10|292.8|289.9|292.91|290.01|292.92|290.02|292.8|289.9|22
1645560920000|2022-02-22 20:15:20|292.9|290|292.9|290|292.92|290.02|292.84|289.94|15
1645560930000|2022-02-22 20:15:30|292.89|289.99|292.88|289.98|292.96|290.06|292.86|289.96|18
1645560940000|2022-02-22 20:15:40|292.87|289.97|292.91|290.01|292.94|290.04|292.86|289.96|21
1645560950000|2022-02-22 20:15:50|292.89|289.99|292.93|290.03|292.99|290.09|292.89|289.99|17
1645560960000|2022-02-22 20:16:00|292.91|290.01|292.68|289.78|292.91|290.01|292.61|289.71|29
1645560970000|2022-02-22 20:16:10|292.72|289.82|292.73|289.83|292.73|289.83|292.58|289.68|25
1645560980000|2022-02-22 20:16:20|292.72|289.82|292.87|289.97|292.88|289.98|292.7|289.8|16
1645560990000|2022-02-22 20:16:30|292.88|289.98|292.91|290.01|292.91|290.01|292.77|289.87|24
1645561000000|2022-02-22 20:16:40|292.92|290.02|292.97|290.07|292.97|290.07|292.88|289.98|24
1645561010000|2022-02-22 20:16:50|292.98|290.08|292.92|290.02|293.01|290.11|292.91|290.01|26
1645561020000|2022-02-22 20:17:00|292.91|290.01|292.96|290.06|293.05|290.15|292.91|290.01|19
1645561030000|2022-02-22 20:17:10|292.97|290.07|293|290.1|293.02|290.12|292.95|290.05|18
1645561040000|2022-02-22 20:17:20|293.01|290.11|293.14|290.24|293.2|290.3|292.99|290.09|23
1645561050000|2022-02-22 20:17:30|293.15|290.25|293.02|290.12|293.15|290.25|293.02|290.12|27
1645561060000|2022-02-22 20:17:40|293.01|290.11|292.87|289.97|293.08|290.18|292.82|289.92|22
1645561070000|2022-02-22 20:17:50|292.88|289.98|292.88|289.98|292.91|290.01|292.86|289.96|26
1645561080000|2022-02-22 20:18:00|292.84|289.94|292.86|289.96|292.91|290.01|292.82|289.92|28
1645561090000|2022-02-22 20:18:10|292.87|289.97|292.87|289.97|292.89|289.99|292.83|289.93|20
1645561100000|2022-02-22 20:18:20|292.88|289.98|292.66|289.76|292.88|289.98|292.59|289.69|22
1645561110000|2022-02-22 20:18:30|292.65|289.75|292.44|289.54|292.65|289.75|292.44|289.54|25
1645561120000|2022-02-22 20:18:40|292.48|289.58|292.55|289.65|292.57|289.67|292.45|289.55|22
1645561130000|2022-02-22 20:18:50|292.56|289.66|292.56|289.66|292.61|289.71|292.53|289.63|21
1645561140000|2022-02-22 20:19:00|292.58|289.68|292.59|289.69|292.67|289.77|292.56|289.66|22
1645561150000|2022-02-22 20:19:10|292.58|289.68|292.58|289.68|292.61|289.71|292.54|289.64|18
1645561160000|2022-02-22 20:19:20|292.59|289.69|292.51|289.61|292.6|289.7|292.48|289.58|26
1645561170000|2022-02-22 20:19:30|292.52|289.62|292.52|289.62|292.55|289.65|292.41|289.51|24
1645561180000|2022-02-22 20:19:40|292.49|289.59|292.47|289.57|292.52|289.62|292.44|289.54|20
1645561190000|2022-02-22 20:19:50|292.48|289.58|292.53|289.63|292.56|289.66|292.48|289.58|20
1645561200000|2022-02-22 20:20:00|292.5|289.6|292.41|289.51|292.52|289.62|292.38|289.48|30
1645561210000|2022-02-22 20:20:10|292.43|289.53|292.15|289.25|292.43|289.53|292.09|289.19|32
1645561220000|2022-02-22 20:20:20|292.14|289.24|292.13|289.23|292.17|289.27|292.11|289.21|20
1645561230000|2022-02-22 20:20:30|292.12|289.22|292.23|289.33|292.26|289.36|292.12|289.22|29
1645561240000|2022-02-22 20:20:40|292.21|289.31|292.27|289.37|292.3|289.4|292.21|289.31|23
1645561250000|2022-02-22 20:20:50|292.26|289.36|292.27|289.37|292.31|289.41|292.24|289.34|20
1645561260000|2022-02-22 20:21:00|292.28|289.38|292.34|289.44|292.44|289.54|292.28|289.38|22
1645561270000|2022-02-22 20:21:10|292.35|289.45|292.42|289.52|292.46|289.56|292.34|289.44|21
1645561280000|2022-02-22 20:21:20|292.4|289.5|292.4|289.5|292.44|289.54|292.35|289.45|20
1645561290000|2022-02-22 20:21:30|292.42|289.52|292.34|289.44|292.42|289.52|292.29|289.39|19
1645561300000|2022-02-22 20:21:40|292.33|289.43|292.28|289.38|292.33|289.43|292.27|289.37|17
1645561310000|2022-02-22 20:21:50|292.31|289.41|292.09|289.19|292.31|289.41|292.05|289.15|23
1645561320000|2022-02-22 20:22:00|292.08|289.18|291.84|288.94|292.08|289.18|291.79|288.89|25
1645561330000|2022-02-22 20:22:10|291.86|288.96|291.92|289.02|291.95|289.05|291.86|288.96|28
1645561340000|2022-02-22 20:22:20|291.98|289.08|291.84|288.94|291.98|289.08|291.81|288.91|19
1645561350000|2022-02-22 20:22:30|291.83|288.93|291.74|288.84|291.85|288.95|291.68|288.78|23
1645561360000|2022-02-22 20:22:40|291.69|288.79|291.66|288.76|291.7|288.8|291.63|288.73|27
1645561370000|2022-02-22 20:22:50|291.65|288.75|291.64|288.74|291.69|288.79|291.6|288.7|22
1645561380000|2022-02-22 20:23:00|291.63|288.73|291.66|288.76|291.68|288.78|291.51|288.61|26
1645561390000|2022-02-22 20:23:10|291.64|288.74|291.59|288.69|291.65|288.75|291.5|288.6|26
1645561400000|2022-02-22 20:23:20|291.6|288.7|291.63|288.73|291.63|288.73|291.54|288.64|23
1645561410000|2022-02-22 20:23:30|291.64|288.74|291.63|288.73|291.68|288.78|291.59|288.69|20
1645561420000|2022-02-22 20:23:40|291.6|288.7|291.58|288.68|291.6|288.7|291.41|288.51|24
1645561430000|2022-02-22 20:23:50|291.56|288.66|291.53|288.63|291.56|288.66|291.49|288.59|17
1645561440000|2022-02-22 20:24:00|291.52|288.62|291.55|288.65|291.55|288.65|291.38|288.48|24
1645561450000|2022-02-22 20:24:10|291.52|288.62|291.57|288.67|291.58|288.68|291.5|288.6|18
1645561460000|2022-02-22 20:24:20|291.56|288.66|291.58|288.68|291.66|288.76|291.56|288.66|23
1645561470000|2022-02-22 20:24:30|291.59|288.69|291.63|288.73|291.66|288.76|291.56|288.66|25
1645561480000|2022-02-22 20:24:40|291.64|288.74|291.64|288.74|291.64|288.74|291.58|288.68|19
1645561490000|2022-02-22 20:24:50|291.65|288.75|291.59|288.69|291.65|288.75|291.55|288.65|23
1645561500000|2022-02-22 20:25:00|291.58|288.68|291.63|288.73|291.63|288.73|291.51|288.61|23
1645561510000|2022-02-22 20:25:10|291.62|288.72|291.63|288.73|291.65|288.75|291.55|288.65|25
1645561520000|2022-02-22 20:25:20|291.62|288.72|291.7|288.8|291.74|288.84|291.61|288.71|22
1645561530000|2022-02-22 20:25:30|291.72|288.82|291.67|288.77|291.72|288.82|291.63|288.73|20
1645561540000|2022-02-22 20:25:40|291.66|288.76|291.59|288.69|291.67|288.77|291.58|288.68|18
1645561550000|2022-02-22 20:25:50|291.6|288.7|291.64|288.74|291.72|288.82|291.59|288.69|22
1645561560000|2022-02-22 20:26:00|291.63|288.73|291.81|288.91|291.84|288.94|291.63|288.73|29
1645561570000|2022-02-22 20:26:10|291.78|288.88|291.79|288.89|291.82|288.92|291.71|288.81|22
1645561580000|2022-02-22 20:26:20|291.8|288.9|291.85|288.95|291.85|288.95|291.74|288.84|22
1645561590000|2022-02-22 20:26:30|291.83|288.93|291.82|288.92|291.86|288.96|291.79|288.89|23
1645561600000|2022-02-22 20:26:40|291.81|288.91|291.67|288.77|291.82|288.92|291.67|288.77|20
1645561610000|2022-02-22 20:26:50|291.69|288.79|291.73|288.83|291.77|288.87|291.69|288.79|21
1645561620000|2022-02-22 20:27:00|291.74|288.84|291.7|288.8|291.74|288.84|291.67|288.77|19
1645561630000|2022-02-22 20:27:10|291.69|288.79|291.66|288.76|291.72|288.82|291.65|288.75|13
1645561640000|2022-02-22 20:27:20|291.65|288.75|291.6|288.7|291.66|288.76|291.56|288.66|20
1645561650000|2022-02-22 20:27:30|291.61|288.71|291.66|288.76|291.69|288.79|291.6|288.7|23
1645561660000|2022-02-22 20:27:40|291.65|288.75|291.66|288.76|291.74|288.84|291.6|288.7|22
1645561670000|2022-02-22 20:27:50|291.62|288.72|291.74|288.84|291.79|288.89|291.62|288.72|25
1645561680000|2022-02-22 20:28:00|291.73|288.83|292.14|289.24|292.14|289.24|291.73|288.83|28
1645561690000|2022-02-22 20:28:10|292.17|289.27|292.03|289.13|292.21|289.31|292.03|289.13|25
1645561700000|2022-02-22 20:28:20|292.07|289.17|292.04|289.14|292.12|289.22|292.04|289.14|18
1645561710000|2022-02-22 20:28:30|292.01|289.11|291.94|289.04|292.01|289.11|291.85|288.95|22
1645561720000|2022-02-22 20:28:40|291.93|289.03|291.94|289.04|291.95|289.05|291.87|288.97|22
1645561730000|2022-02-22 20:28:50|291.95|289.05|291.86|288.96|291.95|289.05|291.81|288.91|26
1645561740000|2022-02-22 20:29:00|291.85|288.95|291.71|288.81|291.88|288.98|291.64|288.74|21
1645561750000|2022-02-22 20:29:10|291.68|288.78|291.82|288.92|291.85|288.95|291.68|288.78|30
1645561760000|2022-02-22 20:29:20|291.83|288.93|291.75|288.85|291.89|288.99|291.74|288.84|26
1645561770000|2022-02-22 20:29:30|291.76|288.86|291.76|288.86|291.77|288.87|291.72|288.82|19
1645561780000|2022-02-22 20:29:40|291.72|288.82|291.76|288.86|291.78|288.88|291.71|288.81|25
1645561790000|2022-02-22 20:29:50|291.77|288.87|291.6|288.7|291.77|288.87|291.6|288.7|27
1645561800000|2022-02-22 20:30:00|291.64|288.74|291.54|288.64|291.67|288.77|291.5|288.6|22
1645561810000|2022-02-22 20:30:10|291.53|288.63|291.41|288.51|291.54|288.64|291.41|288.51|19
1645561820000|2022-02-22 20:30:20|291.42|288.52|291.45|288.55|291.54|288.64|291.41|288.51|18
1645561830000|2022-02-22 20:30:30|291.46|288.56|291.33|288.43|291.47|288.57|291.33|288.43|22
1645561840000|2022-02-22 20:30:40|291.32|288.42|291.24|288.34|291.32|288.42|291.21|288.31|16
1645561850000|2022-02-22 20:30:50|291.32|288.42|291.37|288.47|291.42|288.52|291.28|288.38|26
1645561860000|2022-02-22 20:31:00|291.34|288.44|291.45|288.55|291.47|288.57|291.3|288.4|23
1645561870000|2022-02-22 20:31:10|291.46|288.56|291.43|288.53|291.59|288.69|291.43|288.53|25
1645561880000|2022-02-22 20:31:20|291.38|288.48|291.41|288.51|291.43|288.53|291.37|288.47|13
1645561890000|2022-02-22 20:31:30|291.35|288.45|291.35|288.45|291.37|288.47|291.27|288.37|26
1645561900000|2022-02-22 20:31:40|291.34|288.44|291.28|288.38|291.36|288.46|291.27|288.37|20
1645561910000|2022-02-22 20:31:50|291.27|288.37|291.42|288.52|291.48|288.58|291.27|288.37|27
1645561920000|2022-02-22 20:32:00|291.41|288.51|291.38|288.48|291.44|288.54|291.35|288.45|18
1645561930000|2022-02-22 20:32:10|291.37|288.47|291.34|288.44|291.43|288.53|291.33|288.43|24
1645561940000|2022-02-22 20:32:20|291.33|288.43|291.39|288.49|291.4|288.5|291.33|288.43|14
1645561950000|2022-02-22 20:32:30|291.4|288.5|291.46|288.56|291.46|288.56|291.37|288.47|19
1645561960000|2022-02-22 20:32:40|291.47|288.57|291.55|288.65|291.57|288.67|291.47|288.57|23
1645561970000|2022-02-22 20:32:50|291.54|288.64|291.48|288.58|291.56|288.66|291.42|288.52|23
1645561980000|2022-02-22 20:33:00|291.49|288.59|291.6|288.7|291.6|288.7|291.49|288.59|10
1645561990000|2022-02-22 20:33:10|291.59|288.69|291.54|288.64|291.59|288.69|291.49|288.59|15
1645562000000|2022-02-22 20:33:20|291.52|288.62|291.44|288.54|291.52|288.62|291.34|288.44|33
1645562010000|2022-02-22 20:33:30|291.43|288.53|291.39|288.49|291.43|288.53|291.35|288.45|18
1645562020000|2022-02-22 20:33:40|291.4|288.5|291.41|288.51|291.52|288.62|291.39|288.49|27
1645562030000|2022-02-22 20:33:50|291.43|288.53|291.43|288.53|291.43|288.53|291.4|288.5|14
1645562040000|2022-02-22 20:34:00|291.45|288.55|291.54|288.64|291.58|288.68|291.45|288.55|29
1645562050000|2022-02-22 20:34:10|291.55|288.65|291.5|288.6|291.57|288.67|291.49|288.59|24
1645562060000|2022-02-22 20:34:20|291.49|288.59|291.42|288.52|291.49|288.59|291.35|288.45|18
1645562070000|2022-02-22 20:34:30|291.43|288.53|291.48|288.58|291.53|288.63|291.43|288.53|24
1645562080000|2022-02-22 20:34:40|291.49|288.59|291.43|288.53|291.51|288.61|291.42|288.52|15
1645562090000|2022-02-22 20:34:50|291.42|288.52|291.45|288.55|291.46|288.56|291.39|288.49|16
1645562100000|2022-02-22 20:35:00|291.44|288.54|291.44|288.54|291.46|288.56|291.39|288.49|18
1645562110000|2022-02-22 20:35:10|291.43|288.53|291.44|288.54|291.53|288.63|291.42|288.52|21
1645562120000|2022-02-22 20:35:20|291.43|288.53|291.43|288.53|291.46|288.56|291.42|288.52|17
1645562130000|2022-02-22 20:35:30|291.42|288.52|291.48|288.58|291.55|288.65|291.42|288.52|18
1645562140000|2022-02-22 20:35:40|291.44|288.54|291.53|288.63|291.53|288.63|291.43|288.53|22
1645562150000|2022-02-22 20:35:50|291.54|288.64|291.54|288.64|291.58|288.68|291.53|288.63|21
1645562160000|2022-02-22 20:36:00|291.55|288.65|291.56|288.66|291.65|288.75|291.54|288.64|16
1645562170000|2022-02-22 20:36:10|291.46|288.56|291.39|288.49|291.47|288.57|291.39|288.49|19
1645562180000|2022-02-22 20:36:20|291.41|288.51|291.28|288.38|291.41|288.51|291.26|288.36|21
1645562190000|2022-02-22 20:36:30|291.27|288.37|291.28|288.38|291.3|288.4|291.26|288.36|19
1645562200000|2022-02-22 20:36:40|291.32|288.42|291.36|288.46|291.36|288.46|291.32|288.42|24
1645562210000|2022-02-22 20:36:50|291.4|288.5|291.34|288.44|291.44|288.54|291.29|288.39|18
1645562220000|2022-02-22 20:37:00|291.32|288.42|291.31|288.41|291.35|288.45|291.25|288.35|28
1645562230000|2022-02-22 20:37:10|291.32|288.42|291.28|288.38|291.32|288.42|291.25|288.35|26
1645562240000|2022-02-22 20:37:20|291.29|288.39|291.26|288.36|291.35|288.45|291.24|288.34|25
1645562250000|2022-02-22 20:37:30|291.27|288.37|291.29|288.39|291.29|288.39|291.27|288.37|11
1645562260000|2022-02-22 20:37:40|291.3|288.4|291.27|288.37|291.38|288.48|291.26|288.36|24
1645562270000|2022-02-22 20:37:50|291.3|288.4|291.34|288.44|291.35|288.45|291.28|288.38|14
1645562280000|2022-02-22 20:38:00|291.36|288.46|291.32|288.42|291.36|288.46|291.3|288.4|16
1645562290000|2022-02-22 20:38:10|291.33|288.43|291.26|288.36|291.33|288.43|291.24|288.34|23
1645562300000|2022-02-22 20:38:20|291.25|288.35|291.18|288.28|291.28|288.38|291.17|288.27|24
1645562310000|2022-02-22 20:38:30|291.2|288.3|291.14|288.24|291.21|288.31|291.14|288.24|21
1645562320000|2022-02-22 20:38:40|291.16|288.26|291.14|288.24|291.16|288.26|291.09|288.19|23
1645562330000|2022-02-22 20:38:50|291.16|288.26|291.13|288.23|291.16|288.26|291.1|288.2|16
1645562340000|2022-02-22 20:39:00|291.17|288.27|291.2|288.3|291.23|288.33|291.17|288.27|27
1645562350000|2022-02-22 20:39:10|291.22|288.32|291.19|288.29|291.22|288.32|291.18|288.28|15
1645562360000|2022-02-22 20:39:20|291.18|288.28|291.2|288.3|291.2|288.3|291.17|288.27|5
1645562370000|2022-02-22 20:39:30|291.19|288.29|291.21|288.31|291.23|288.33|291.19|288.29|22
1645562380000|2022-02-22 20:39:40|291.27|288.37|291.2|288.3|291.27|288.37|291.2|288.3|21
1645562390000|2022-02-22 20:39:50|291.23|288.33|291.32|288.42|291.34|288.44|291.21|288.31|26
1645562400000|2022-02-22 20:40:00|291.31|288.41|291.35|288.45|291.43|288.53|291.26|288.36|16
1645562410000|2022-02-22 20:40:10|291.34|288.44|291.29|288.39|291.36|288.46|291.26|288.36|21
1645562420000|2022-02-22 20:40:20|291.28|288.38|291.24|288.34|291.29|288.39|291.22|288.32|20
1645562430000|2022-02-22 20:40:30|291.23|288.33|291.2|288.3|291.23|288.33|291.16|288.26|20
1645562440000|2022-02-22 20:40:40|291.21|288.31|291.2|288.3|291.21|288.31|291.2|288.3|6
1645562450000|2022-02-22 20:40:50|291.21|288.31|290.97|288.07|291.23|288.33|290.97|288.07|21
1645562460000|2022-02-22 20:41:00|290.98|288.08|290.91|288.01|290.98|288.08|290.91|288.01|14
1645562470000|2022-02-22 20:41:10|290.95|288.05|291.07|288.17|291.11|288.21|290.94|288.04|20
1645562480000|2022-02-22 20:41:20|291.08|288.18|291.19|288.29|291.19|288.29|291.08|288.18|21
1645562490000|2022-02-22 20:41:30|291.2|288.3|291.2|288.3|291.2|288.3|291.15|288.25|15
1645562500000|2022-02-22 20:41:40|291.18|288.28|291.18|288.28|291.21|288.31|291.05|288.15|24
1645562510000|2022-02-22 20:41:50|291.16|288.26|291.1|288.2|291.18|288.28|291.05|288.15|22
1645562520000|2022-02-22 20:42:00|291.09|288.19|291|288.1|291.1|288.2|290.97|288.07|21
1645562530000|2022-02-22 20:42:10|290.99|288.09|290.99|288.09|291.05|288.15|290.98|288.08|25
1645562540000|2022-02-22 20:42:20|291|288.1|290.86|287.96|291|288.1|290.84|287.94|25
1645562550000|2022-02-22 20:42:30|290.88|287.98|290.89|287.99|290.89|287.99|290.85|287.95|13
1645562560000|2022-02-22 20:42:40|290.9|288|290.93|288.03|290.95|288.05|290.89|287.99|13
1645562570000|2022-02-22 20:42:50|290.96|288.06|290.91|288.01|290.97|288.07|290.86|287.96|25
1645562580000|2022-02-22 20:43:00|290.94|288.04|290.77|287.87|290.94|288.04|290.71|287.81|18
1645562590000|2022-02-22 20:43:10|290.75|287.85|290.63|287.73|290.75|287.85|290.59|287.69|25
1645562600000|2022-02-22 20:43:20|290.64|287.74|290.46|287.56|290.74|287.84|290.43|287.53|26
1645562610000|2022-02-22 20:43:30|290.44|287.54|290.65|287.75|290.65|287.75|290.44|287.54|21
1645562620000|2022-02-22 20:43:40|290.66|287.76|290.79|287.89|290.79|287.89|290.66|287.76|19
1645562630000|2022-02-22 20:43:50|290.8|287.9|290.5|287.6|290.8|287.9|290.45|287.55|32
1645562640000|2022-02-22 20:44:00|290.43|287.53|290.49|287.59|290.52|287.62|290.29|287.39|29
1645562650000|2022-02-22 20:44:10|290.46|287.56|290.58|287.68|290.58|287.68|290.38|287.48|22
1645562660000|2022-02-22 20:44:20|290.6|287.7|290.75|287.85|290.75|287.85|290.56|287.66|22
1645562670000|2022-02-22 20:44:30|290.76|287.86|290.73|287.83|290.79|287.89|290.7|287.8|22
1645562680000|2022-02-22 20:44:40|290.74|287.84|290.74|287.84|290.75|287.85|290.73|287.83|17
1645562690000|2022-02-22 20:44:50|290.73|287.83|290.71|287.81|290.73|287.83|290.61|287.71|17
1645562700000|2022-02-22 20:45:00|290.72|287.82|290.62|287.72|290.72|287.82|290.58|287.68|22
1645562710000|2022-02-22 20:45:10|290.61|287.71|290.65|287.75|290.69|287.79|290.52|287.62|22
1645562720000|2022-02-22 20:45:20|290.64|287.74|290.66|287.76|290.73|287.83|290.64|287.74|24
1645562730000|2022-02-22 20:45:30|290.65|287.75|290.62|287.72|290.71|287.81|290.61|287.71|27
1645562740000|2022-02-22 20:45:40|290.63|287.73|290.66|287.76|290.69|287.79|290.61|287.71|23
1645562750000|2022-02-22 20:45:50|290.67|287.77|290.82|287.92|290.82|287.92|290.65|287.75|26
1645562760000|2022-02-22 20:46:00|290.8|287.9|290.73|287.83|290.8|287.9|290.69|287.79|24
1645562770000|2022-02-22 20:46:10|290.74|287.84|290.75|287.85|290.77|287.87|290.65|287.75|20
1645562780000|2022-02-22 20:46:20|290.73|287.83|290.61|287.71|290.76|287.86|290.61|287.71|20
1645562790000|2022-02-22 20:46:30|290.58|287.68|290.38|287.48|290.58|287.68|290.36|287.46|30
1645562800000|2022-02-22 20:46:40|290.39|287.49|290.38|287.48|290.4|287.5|290.29|287.39|21
1645562810000|2022-02-22 20:46:50|290.35|287.45|290.38|287.48|290.39|287.49|290.33|287.43|23
1645562820000|2022-02-22 20:47:00|290.39|287.49|290.4|287.5|290.43|287.53|290.36|287.46|19
1645562830000|2022-02-22 20:47:10|290.41|287.51|290.59|287.69|290.63|287.73|290.37|287.47|20
1645562840000|2022-02-22 20:47:20|290.66|287.76|290.62|287.72|290.66|287.76|290.59|287.69|20
1645562850000|2022-02-22 20:47:30|290.64|287.74|290.58|287.68|290.64|287.74|290.43|287.53|28
1645562860000|2022-02-22 20:47:40|290.59|287.69|290.65|287.75|290.66|287.76|290.58|287.68|20
1645562870000|2022-02-22 20:47:50|290.64|287.74|290.66|287.76|290.7|287.8|290.63|287.73|20
1645562880000|2022-02-22 20:48:00|290.65|287.75|290.63|287.73|290.68|287.78|290.61|287.71|27
1645562890000|2022-02-22 20:48:10|290.65|287.75|290.57|287.67|290.71|287.81|290.57|287.67|28
1645562900000|2022-02-22 20:48:20|290.56|287.66|290.53|287.63|290.58|287.68|290.45|287.55|25
1645562910000|2022-02-22 20:48:30|290.54|287.64|290.52|287.62|290.56|287.66|290.5|287.6|18
1645562920000|2022-02-22 20:48:40|290.53|287.63|290.47|287.57|290.55|287.65|290.47|287.57|20
1645562930000|2022-02-22 20:48:50|290.44|287.54|290.63|287.73|290.63|287.73|290.43|287.53|22
1645562940000|2022-02-22 20:49:00|290.64|287.74|290.63|287.73|290.71|287.81|290.62|287.72|29
1645562950000|2022-02-22 20:49:10|290.64|287.74|290.77|287.87|290.82|287.92|290.64|287.74|27
1645562960000|2022-02-22 20:49:20|290.78|287.88|290.71|287.81|290.78|287.88|290.68|287.78|20
1645562970000|2022-02-22 20:49:30|290.7|287.8|290.81|287.91|290.81|287.91|290.68|287.78|19
1645562980000|2022-02-22 20:49:40|290.8|287.9|290.82|287.92|290.84|287.94|290.71|287.81|23
1645562990000|2022-02-22 20:49:50|290.84|287.94|290.85|287.95|290.87|287.97|290.77|287.87|22
1645563000000|2022-02-22 20:50:00|290.83|287.93|290.46|287.56|290.83|287.93|290.26|287.36|36
1645563010000|2022-02-22 20:50:10|290.4|287.5|290.23|287.33|290.4|287.5|290.22|287.32|32
1645563020000|2022-02-22 20:50:20|290.26|287.36|290.29|287.39|290.29|287.39|290.23|287.33|24
1645563030000|2022-02-22 20:50:30|290.26|287.36|290.3|287.4|290.33|287.43|290.24|287.34|17
1645563040000|2022-02-22 20:50:40|290.31|287.41|290.42|287.52|290.42|287.52|290.28|287.38|26
1645563050000|2022-02-22 20:50:50|290.41|287.51|290.54|287.64|290.58|287.68|290.4|287.5|29
1645563060000|2022-02-22 20:51:00|290.55|287.65|290.47|287.57|290.58|287.68|290.45|287.55|27
1645563070000|2022-02-22 20:51:10|290.51|287.61|290.45|287.55|290.52|287.62|290.4|287.5|21
1645563080000|2022-02-22 20:51:20|290.43|287.53|290.57|287.67|290.57|287.67|290.42|287.52|27
1645563090000|2022-02-22 20:51:30|290.58|287.68|290.56|287.66|290.6|287.7|290.49|287.59|26
1645563100000|2022-02-22 20:51:40|290.57|287.67|290.64|287.74|290.64|287.74|290.52|287.62|24
1645563110000|2022-02-22 20:51:50|290.61|287.71|290.72|287.82|290.72|287.82|290.59|287.69|16
1645563120000|2022-02-22 20:52:00|290.71|287.81|290.61|287.71|290.71|287.81|290.59|287.69|24
1645563130000|2022-02-22 20:52:10|290.59|287.69|290.53|287.63|290.65|287.75|290.53|287.63|16
1645563140000|2022-02-22 20:52:20|290.52|287.62|290.54|287.64|290.56|287.66|290.46|287.56|22
1645563150000|2022-02-22 20:52:30|290.55|287.65|290.54|287.64|290.56|287.66|290.52|287.62|16
1645563160000|2022-02-22 20:52:40|290.55|287.65|290.64|287.74|290.66|287.76|290.52|287.62|18
1645563170000|2022-02-22 20:52:50|290.63|287.73|290.61|287.71|290.65|287.75|290.49|287.59|21
1645563180000|2022-02-22 20:53:00|290.6|287.7|290.57|287.67|290.63|287.73|290.57|287.67|19
1645563190000|2022-02-22 20:53:10|290.55|287.65|290.49|287.59|290.55|287.65|290.45|287.55|22
1645563200000|2022-02-22 20:53:20|290.48|287.58|290.34|287.44|290.49|287.59|290.3|287.4|20
1645563210000|2022-02-22 20:53:30|290.36|287.46|290.35|287.45|290.36|287.46|290.31|287.41|24
1645563220000|2022-02-22 20:53:40|290.36|287.46|290.36|287.46|290.41|287.51|290.33|287.43|23
1645563230000|2022-02-22 20:53:50|290.35|287.45|290.49|287.59|290.52|287.62|290.34|287.44|21
1645563240000|2022-02-22 20:54:00|290.45|287.55|290.43|287.53|290.46|287.56|290.36|287.46|22
1645563250000|2022-02-22 20:54:10|290.44|287.54|290.49|287.59|290.6|287.7|290.43|287.53|24
1645563260000|2022-02-22 20:54:20|290.48|287.58|290.51|287.61|290.51|287.61|290.41|287.51|30
1645563270000|2022-02-22 20:54:30|290.48|287.58|290.45|287.55|290.48|287.58|290.42|287.52|19
1645563280000|2022-02-22 20:54:40|290.48|287.58|290.51|287.61|290.64|287.74|290.47|287.57|24
1645563290000|2022-02-22 20:54:50|290.5|287.6|290.61|287.71|290.61|287.71|290.5|287.6|11
1645563300000|2022-02-22 20:55:00|290.59|287.69|290.95|288.05|290.95|288.05|290.59|287.69|31
1645563310000|2022-02-22 20:55:10|290.99|288.09|291.23|288.33|291.25|288.35|290.95|288.05|22
1645563320000|2022-02-22 20:55:20|291.24|288.34|290.95|288.05|291.24|288.34|290.94|288.04|25
1645563330000|2022-02-22 20:55:30|290.94|288.04|290.92|288.02|291.04|288.14|290.92|288.02|20
1645563340000|2022-02-22 20:55:40|290.93|288.03|291.06|288.16|291.06|288.16|290.9|288|24
1645563350000|2022-02-22 20:55:50|291.05|288.15|291.07|288.17|291.14|288.24|291.01|288.11|28
1645563360000|2022-02-22 20:56:00|291.06|288.16|290.93|288.03|291.06|288.16|290.89|287.99|25
1645563370000|2022-02-22 20:56:10|290.95|288.05|290.91|288.01|290.95|288.05|290.89|287.99|18
1645563380000|2022-02-22 20:56:20|290.92|288.02|290.83|287.93|290.93|288.03|290.79|287.89|26
1645563390000|2022-02-22 20:56:30|290.84|287.94|291.06|288.16|291.06|288.16|290.82|287.92|21
1645563400000|2022-02-22 20:56:40|291.05|288.15|290.96|288.06|291.1|288.2|290.96|288.06|22
1645563410000|2022-02-22 20:56:50|290.95|288.05|290.9|288|290.96|288.06|290.86|287.96|21
1645563420000|2022-02-22 20:57:00|290.89|287.99|290.84|287.94|290.89|287.99|290.8|287.9|25
1645563430000|2022-02-22 20:57:10|290.83|287.93|290.73|287.83|290.86|287.96|290.72|287.82|21
1645563440000|2022-02-22 20:57:20|290.72|287.82|290.64|287.74|290.75|287.85|290.57|287.67|25
1645563450000|2022-02-22 20:57:30|290.63|287.73|290.7|287.8|290.8|287.9|290.63|287.73|26
1645563460000|2022-02-22 20:57:40|290.71|287.81|290.82|287.92|290.83|287.93|290.71|287.81|21
1645563470000|2022-02-22 20:57:50|290.83|287.93|290.85|287.95|290.85|287.95|290.82|287.92|13
1645563480000|2022-02-22 20:58:00|290.83|287.93|290.81|287.91|290.83|287.93|290.76|287.86|22
1645563490000|2022-02-22 20:58:10|290.8|287.9|290.88|287.98|290.88|287.98|290.78|287.88|20
1645563500000|2022-02-22 20:58:20|290.87|287.97|290.74|287.84|290.87|287.97|290.74|287.84|24
1645563510000|2022-02-22 20:58:30|290.73|287.83|290.82|287.92|290.83|287.93|290.72|287.82|17
1645563520000|2022-02-22 20:58:40|290.83|287.93|290.82|287.92|290.84|287.94|290.8|287.9|13
1645563530000|2022-02-22 20:58:50|290.83|287.93|290.82|287.92|290.83|287.93|290.8|287.9|22
1645563540000|2022-02-22 20:59:00|290.83|287.93|290.87|287.97|290.88|287.98|290.8|287.9|25
1645563550000|2022-02-22 20:59:10|290.88|287.98|290.95|288.05|290.96|288.06|290.85|287.95|19
1645563560000|2022-02-22 20:59:20|290.94|288.04|290.84|287.94|290.95|288.05|290.83|287.93|20
1645563570000|2022-02-22 20:59:30|290.86|287.96|290.84|287.94|290.88|287.98|290.83|287.93|27
1645563580000|2022-02-22 20:59:40|290.86|287.96|290.9|288|290.96|288.06|290.85|287.95|23
1645563590000|2022-02-22 20:59:50|290.89|287.99|290.9|288|290.93|288.03|290.87|287.97|22
1645563600000|2022-02-22 21:00:00|290.93|288.03|291.14|288.24|291.18|288.28|290.92|288.02|25
1645563610000|2022-02-22 21:00:10|291.15|288.25|291.27|288.37|291.29|288.39|291.13|288.23|24
1645563620000|2022-02-22 21:00:20|291.26|288.36|291.26|288.36|291.27|288.37|291.23|288.33|15
1645563630000|2022-02-22 21:00:30|291.27|288.37|291.35|288.45|291.36|288.46|291.27|288.37|15
1645563640000|2022-02-22 21:00:40|291.34|288.44|291.49|288.59|291.54|288.64|291.34|288.44|21
1645563650000|2022-02-22 21:00:50|291.48|288.58|291.46|288.56|291.56|288.66|291.46|288.56|22
1645563660000|2022-02-22 21:01:00|291.44|288.54|291.49|288.59|291.49|288.59|291.42|288.52|19
1645563670000|2022-02-22 21:01:10|291.54|288.64|291.55|288.65|291.6|288.7|291.52|288.62|20
1645563680000|2022-02-22 21:01:20|291.54|288.64|291.75|288.85|291.82|288.92|291.54|288.64|27
1645563690000|2022-02-22 21:01:30|291.76|288.86|291.79|288.89|291.8|288.9|291.75|288.85|24
1645563700000|2022-02-22 21:01:40|291.78|288.88|291.79|288.89|291.81|288.91|291.73|288.83|22
1645563710000|2022-02-22 21:01:50|291.78|288.88|291.95|289.05|291.98|289.08|291.67|288.77|28
1645563720000|2022-02-22 21:02:00|291.92|289.02|291.74|288.84|291.93|289.03|291.72|288.82|22
1645563730000|2022-02-22 21:02:10|291.75|288.85|291.63|288.73|291.77|288.87|291.62|288.72|25
1645563740000|2022-02-22 21:02:20|291.62|288.72|291.61|288.71|291.64|288.74|291.59|288.69|18
1645563750000|2022-02-22 21:02:30|291.62|288.72|291.64|288.74|291.66|288.76|291.59|288.69|17
1645563760000|2022-02-22 21:02:40|291.63|288.73|291.65|288.75|291.7|288.8|291.59|288.69|25
1645563770000|2022-02-22 21:02:50|291.64|288.74|291.55|288.65|291.66|288.76|291.55|288.65|13
1645563780000|2022-02-22 21:03:00|291.56|288.66|291.5|288.6|291.61|288.71|291.5|288.6|18
1645563790000|2022-02-22 21:03:10|291.53|288.63|291.57|288.67|291.57|288.67|291.51|288.61|23
1645563800000|2022-02-22 21:03:20|291.53|288.63|291.67|288.77|291.67|288.77|291.53|288.63|19
1645563810000|2022-02-22 21:03:30|291.64|288.74|291.81|288.91|291.82|288.92|291.64|288.74|33
1645563820000|2022-02-22 21:03:40|291.8|288.9|291.81|288.91|291.87|288.97|291.76|288.86|23
1645563830000|2022-02-22 21:03:50|291.79|288.89|291.63|288.73|291.81|288.91|291.63|288.73|26
1645563840000|2022-02-22 21:04:00|291.64|288.74|291.63|288.73|291.67|288.77|291.61|288.71|15
1645563850000|2022-02-22 21:04:10|291.62|288.72|291.54|288.64|291.63|288.73|291.54|288.64|14
1645563860000|2022-02-22 21:04:20|291.55|288.65|291.54|288.64|291.55|288.65|291.53|288.63|15
1645563870000|2022-02-22 21:04:30|291.53|288.63|291.53|288.63|291.54|288.64|291.52|288.62|11
1645563880000|2022-02-22 21:04:40|291.54|288.64|291.73|288.83|291.74|288.84|291.54|288.64|23
1645563890000|2022-02-22 21:04:50|291.72|288.82|291.82|288.92|291.82|288.92|291.68|288.78|22
1645563900000|2022-02-22 21:05:00|291.85|288.95|291.7|288.8|291.85|288.95|291.68|288.78|18
1645563910000|2022-02-22 21:05:10|291.68|288.78|291.81|288.91|291.81|288.91|291.68|288.78|20
1645563920000|2022-02-22 21:05:20|291.79|288.89|291.71|288.81|291.81|288.91|291.69|288.79|23
1645563930000|2022-02-22 21:05:30|291.7|288.8|291.68|288.78|291.72|288.82|291.68|288.78|22
1645563940000|2022-02-22 21:05:40|291.7|288.8|291.59|288.69|291.7|288.8|291.59|288.69|11
1645563950000|2022-02-22 21:05:50|291.57|288.67|291.56|288.66|291.59|288.69|291.54|288.64|19
1645563960000|2022-02-22 21:06:00|291.55|288.65|291.54|288.64|291.6|288.7|291.54|288.64|19
1645563970000|2022-02-22 21:06:10|291.53|288.63|291.5|288.6|291.53|288.63|291.47|288.57|20
1645563980000|2022-02-22 21:06:20|291.49|288.59|291.49|288.59|291.51|288.61|291.46|288.56|20
1645563990000|2022-02-22 21:06:30|291.48|288.58|291.46|288.56|291.49|288.59|291.46|288.56|12
1645564000000|2022-02-22 21:06:40|291.47|288.57|291.52|288.62|291.53|288.63|291.46|288.56|18
1645564010000|2022-02-22 21:06:50|291.51|288.61|291.52|288.62|291.54|288.64|291.48|288.58|21
1645564020000|2022-02-22 21:07:00|291.53|288.63|291.45|288.55|291.54|288.64|291.45|288.55|18
1645564030000|2022-02-22 21:07:10|291.43|288.53|291.27|288.37|291.43|288.53|291.27|288.37|21
1645564040000|2022-02-22 21:07:20|291.28|288.38|291.26|288.36|291.32|288.42|291.26|288.36|20
1645564050000|2022-02-22 21:07:30|291.27|288.37|291.3|288.4|291.3|288.4|291.25|288.35|18
1645564060000|2022-02-22 21:07:40|291.29|288.39|291.42|288.52|291.42|288.52|291.28|288.38|23
1645564070000|2022-02-22 21:07:50|291.43|288.53|291.45|288.55|291.45|288.55|291.39|288.49|18
1645564080000|2022-02-22 21:08:00|291.43|288.53|291.5|288.6|291.54|288.64|291.43|288.53|20
1645564090000|2022-02-22 21:08:10|291.51|288.61|291.63|288.73|291.66|288.76|291.5|288.6|18
1645564100000|2022-02-22 21:08:20|291.64|288.74|291.81|288.91|291.82|288.92|291.61|288.71|19
1645564110000|2022-02-22 21:08:30|291.82|288.92|291.65|288.75|291.82|288.92|291.65|288.75|22
1645564120000|2022-02-22 21:08:40|291.66|288.76|291.79|288.89|291.81|288.91|291.65|288.75|22
1645564130000|2022-02-22 21:08:50|291.76|288.86|291.74|288.84|291.77|288.87|291.73|288.83|18
1645564140000|2022-02-22 21:09:00|291.72|288.82|291.7|288.8|291.76|288.86|291.68|288.78|21
1645564150000|2022-02-22 21:09:10|291.68|288.78|291.81|288.91|291.82|288.92|291.68|288.78|27
1645564160000|2022-02-22 21:09:20|291.79|288.89|291.84|288.94|291.84|288.94|291.78|288.88|19
1645564170000|2022-02-22 21:09:30|291.83|288.93|291.89|288.99|291.96|289.06|291.82|288.92|26
1645564180000|2022-02-22 21:09:40|291.91|289.01|291.98|289.08|291.98|289.08|291.91|289.01|20
1645564190000|2022-02-22 21:09:50|291.99|289.09|291.93|289.03|291.99|289.09|291.91|289.01|12
1645564200000|2022-02-22 21:10:00|291.92|289.02|291.88|288.98|291.92|289.02|291.82|288.92|22
1645564210000|2022-02-22 21:10:10|291.87|288.97|291.96|289.06|291.96|289.06|291.84|288.94|16
1645564220000|2022-02-22 21:10:20|291.99|289.09|292.01|289.11|292.03|289.13|291.93|289.03|23
1645564230000|2022-02-22 21:10:30|292|289.1|292.21|289.31|292.21|289.31|291.98|289.08|20
1645564240000|2022-02-22 21:10:40|292.2|289.3|292.2|289.3|292.22|289.32|292.17|289.27|19
1645564250000|2022-02-22 21:10:50|292.22|289.32|292.24|289.34|292.24|289.34|292.18|289.28|13
1645564260000|2022-02-22 21:11:00|292.23|289.33|292.29|289.39|292.32|289.42|292.22|289.32|14
1645564270000|2022-02-22 21:11:10|292.28|289.38|292.14|289.24|292.29|289.39|292.13|289.23|15
1645564280000|2022-02-22 21:11:20|292.13|289.23|291.99|289.09|292.13|289.23|291.99|289.09|23
1645564290000|2022-02-22 21:11:30|291.98|289.08|292.01|289.11|292.06|289.16|291.98|289.08|21
1645564300000|2022-02-22 21:11:40|292|289.1|291.99|289.09|292.01|289.11|291.98|289.08|10
1645564310000|2022-02-22 21:11:50|291.98|289.08|291.97|289.07|291.99|289.09|291.94|289.04|15
1645564320000|2022-02-22 21:12:00|291.96|289.06|291.92|289.02|291.96|289.06|291.9|289|16
1645564330000|2022-02-22 21:12:10|291.97|289.07|291.96|289.06|292|289.1|291.96|289.06|18
1645564340000|2022-02-22 21:12:20|291.99|289.09|292.01|289.11|292.04|289.14|291.98|289.08|16
1645564350000|2022-02-22 21:12:30|291.97|289.07|291.91|289.01|292.01|289.11|291.88|288.98|23
1645564360000|2022-02-22 21:12:40|291.89|288.99|291.87|288.97|291.91|289.01|291.85|288.95|10
1645564370000|2022-02-22 21:12:50|291.88|288.98|291.87|288.97|291.89|288.99|291.87|288.97|8
1645564380000|2022-02-22 21:13:00|291.89|288.99|291.98|289.08|291.99|289.09|291.88|288.98|18
1645564390000|2022-02-22 21:13:10|291.97|289.07|291.95|289.05|291.98|289.08|291.92|289.02|16
1645564400000|2022-02-22 21:13:20|291.97|289.07|291.98|289.08|291.98|289.08|291.96|289.06|6
1645564410000|2022-02-22 21:13:30|291.99|289.09|291.99|289.09|292.01|289.11|291.97|289.07|16
1645564420000|2022-02-22 21:13:40|292.03|289.13|291.98|289.08|292.03|289.13|291.96|289.06|16
1645564430000|2022-02-22 21:13:50|292|289.1|292.04|289.14|292.04|289.14|291.98|289.08|21
1645564440000|2022-02-22 21:14:00|292.06|289.16|292.04|289.14|292.07|289.17|292.02|289.12|15
1645564450000|2022-02-22 21:14:10|292.05|289.15|291.97|289.07|292.05|289.15|291.93|289.03|17
1645564460000|2022-02-22 21:14:20|291.98|289.08|291.98|289.08|292|289.1|291.97|289.07|14
1645564470000|2022-02-22 21:14:30|291.99|289.09|292.06|289.16|292.06|289.16|291.97|289.07|14
1645564480000|2022-02-22 21:14:40|292.05|289.15|292.07|289.17|292.07|289.17|292.04|289.14|11
1645564490000|2022-02-22 21:14:50|292.06|289.16|292.05|289.15|292.08|289.18|292.03|289.13|16
1645564500000|2022-02-22 21:15:00|292.06|289.16|292.07|289.17|292.08|289.18|292.04|289.14|13
1645564510000|2022-02-22 21:15:10|292.06|289.16|292.25|289.35|292.28|289.38|292.06|289.16|29
1645564520000|2022-02-22 21:15:20|292.26|289.36|292.2|289.3|292.27|289.37|292.19|289.29|22
1645564530000|2022-02-22 21:15:30|292.24|289.34|292.24|289.34|292.25|289.35|292.19|289.29|8
1645564540000|2022-02-22 21:15:40|292.25|289.35|292.28|289.38|292.28|289.38|292.19|289.29|17
1645564550000|2022-02-22 21:15:50|292.26|289.36|292.05|289.15|292.26|289.36|292.04|289.14|20
1645564560000|2022-02-22 21:16:00|292.04|289.14|291.95|289.05|292.04|289.14|291.94|289.04|19
1645564570000|2022-02-22 21:16:10|291.94|289.04|291.81|288.91|291.97|289.07|291.81|288.91|27
1645564580000|2022-02-22 21:16:20|291.83|288.93|291.68|288.78|291.85|288.95|291.68|288.78|22
1645564590000|2022-02-22 21:16:30|291.67|288.77|291.55|288.65|291.67|288.77|291.52|288.62|25
1645564600000|2022-02-22 21:16:40|291.54|288.64|291.53|288.63|291.54|288.64|291.5|288.6|12
1645564610000|2022-02-22 21:16:50|291.52|288.62|291.67|288.77|291.7|288.8|291.49|288.59|20
1645564620000|2022-02-22 21:17:00|291.68|288.78|291.69|288.79|291.69|288.79|291.65|288.75|12
1645564630000|2022-02-22 21:17:10|291.68|288.78|291.62|288.72|291.69|288.79|291.6|288.7|13
1645564640000|2022-02-22 21:17:20|291.63|288.73|291.63|288.73|291.63|288.73|291.62|288.72|7
1645564650000|2022-02-22 21:17:30|291.64|288.74|291.64|288.74|291.65|288.75|291.63|288.73|7
1645564660000|2022-02-22 21:17:40|291.65|288.75|291.65|288.75|291.67|288.77|291.63|288.73|17
1645564670000|2022-02-22 21:17:50|291.64|288.74|291.64|288.74|291.65|288.75|291.64|288.74|5
1645564680000|2022-02-22 21:18:00|291.66|288.76|291.64|288.74|291.67|288.77|291.64|288.74|7
1645564690000|2022-02-22 21:18:10|291.63|288.73|291.65|288.75|291.66|288.76|291.63|288.73|11
1645564700000|2022-02-22 21:18:20|291.64|288.74|291.71|288.81|291.71|288.81|291.64|288.74|10
1645564710000|2022-02-22 21:18:30|291.7|288.8|291.78|288.88|291.8|288.9|291.7|288.8|16
1645564720000|2022-02-22 21:18:40|291.8|288.9|291.73|288.83|291.8|288.9|291.73|288.83|15
1645564730000|2022-02-22 21:18:50|291.75|288.85|291.74|288.84|291.77|288.87|291.72|288.82|12
1645564740000|2022-02-22 21:19:00|291.75|288.85|291.73|288.83|291.75|288.85|291.73|288.83|11
1645564750000|2022-02-22 21:19:10|291.74|288.84|291.72|288.82|291.78|288.88|291.72|288.82|16
1645564760000|2022-02-22 21:19:20|291.75|288.85|291.65|288.75|291.76|288.86|291.65|288.75|18
1645564770000|2022-02-22 21:19:30|291.66|288.76|291.66|288.76|291.67|288.77|291.63|288.73|13
1645564780000|2022-02-22 21:19:40|291.64|288.74|291.64|288.74|291.66|288.76|291.63|288.73|15
1645564790000|2022-02-22 21:19:50|291.63|288.73|291.64|288.74|291.65|288.75|291.62|288.72|12
1645564800000|2022-02-22 21:20:00|291.62|288.72|291.6|288.7|291.65|288.75|291.56|288.66|15
1645564810000|2022-02-22 21:20:10|291.59|288.69|291.72|288.82|291.72|288.82|291.57|288.67|21
1645564820000|2022-02-22 21:20:20|291.71|288.81|291.76|288.86|291.77|288.87|291.69|288.79|15
1645564830000|2022-02-22 21:20:30|291.74|288.84|291.78|288.88|291.8|288.9|291.74|288.84|12
1645564840000|2022-02-22 21:20:40|291.77|288.87|291.85|288.95|291.85|288.95|291.76|288.86|13
1645564850000|2022-02-22 21:20:50|291.84|288.94|291.84|288.94|291.86|288.96|291.83|288.93|8
1645564860000|2022-02-22 21:21:00|291.85|288.95|292.03|289.13|292.04|289.14|291.83|288.93|18
1645564870000|2022-02-22 21:21:10|292.01|289.11|292.13|289.23|292.14|289.24|292.01|289.11|18
1645564880000|2022-02-22 21:21:20|292.14|289.24|291.95|289.05|292.14|289.24|291.95|289.05|12
1645564890000|2022-02-22 21:21:30|291.96|289.06|291.93|289.03|291.97|289.07|291.93|289.03|11
1645564900000|2022-02-22 21:21:40|291.94|289.04|291.85|288.95|291.96|289.06|291.83|288.93|22
1645564910000|2022-02-22 21:21:50|291.86|288.96|291.84|288.94|291.87|288.97|291.8|288.9|11
1645564920000|2022-02-22 21:22:00|291.83|288.93|291.83|288.93|291.85|288.95|291.81|288.91|10
1645564930000|2022-02-22 21:22:10|291.81|288.91|291.71|288.81|291.81|288.91|291.7|288.8|14
1645564940000|2022-02-22 21:22:20|291.7|288.8|291.74|288.84|291.74|288.84|291.7|288.8|14
1645564950000|2022-02-22 21:22:30|291.73|288.83|291.77|288.87|291.77|288.87|291.72|288.82|17
1645564960000|2022-02-22 21:22:40|291.76|288.86|291.79|288.89|291.8|288.9|291.73|288.83|20
1645564970000|2022-02-22 21:22:50|291.77|288.87|291.79|288.89|291.83|288.93|291.74|288.84|18
1645564980000|2022-02-22 21:23:00|291.81|288.91|291.91|289.01|291.96|289.06|291.76|288.86|27
1645564990000|2022-02-22 21:23:10|291.92|289.02|291.93|289.03|291.96|289.06|291.92|289.02|6
1645565000000|2022-02-22 21:23:20|291.92|289.02|291.93|289.03|291.95|289.05|291.91|289.01|15
1645565010000|2022-02-22 21:23:30|291.92|289.02|291.91|289.01|291.93|289.03|291.9|289|11
1645565020000|2022-02-22 21:23:40|291.92|289.02|291.92|289.02|291.92|289.02|291.89|288.99|7
1645565030000|2022-02-22 21:23:50|291.91|289.01|291.86|288.96|291.92|289.02|291.85|288.95|13
1645565040000|2022-02-22 21:24:00|291.85|288.95|291.72|288.82|291.86|288.96|291.72|288.82|20
1645565050000|2022-02-22 21:24:10|291.71|288.81|291.71|288.81|291.74|288.84|291.7|288.8|17
1645565060000|2022-02-22 21:24:20|291.72|288.82|291.67|288.77|291.76|288.86|291.65|288.75|21
1645565070000|2022-02-22 21:24:30|291.66|288.76|291.56|288.66|291.67|288.77|291.56|288.66|10
1645565080000|2022-02-22 21:24:40|291.55|288.65|291.54|288.64|291.55|288.65|291.52|288.62|19
1645565090000|2022-02-22 21:24:50|291.53|288.63|291.58|288.68|291.59|288.69|291.52|288.62|19
1645565100000|2022-02-22 21:25:00|291.56|288.66|291.49|288.59|291.57|288.67|291.49|288.59|17
1645565110000|2022-02-22 21:25:10|291.48|288.58|291.46|288.56|291.51|288.61|291.45|288.55|22
1645565120000|2022-02-22 21:25:20|291.45|288.55|291.46|288.56|291.48|288.58|291.43|288.53|20
1645565130000|2022-02-22 21:25:30|291.48|288.58|291.57|288.67|291.58|288.68|291.48|288.58|15
1645565140000|2022-02-22 21:25:40|291.58|288.68|291.61|288.71|291.63|288.73|291.56|288.66|18
1645565150000|2022-02-22 21:25:50|291.6|288.7|291.61|288.71|291.61|288.71|291.57|288.67|7
1645565160000|2022-02-22 21:26:00|291.6|288.7|291.62|288.72|291.62|288.72|291.56|288.66|9
1645565170000|2022-02-22 21:26:10|291.61|288.71|291.64|288.74|291.65|288.75|291.59|288.69|19
1645565180000|2022-02-22 21:26:20|291.65|288.75|291.66|288.76|291.67|288.77|291.63|288.73|14
1645565190000|2022-02-22 21:26:30|291.65|288.75|291.65|288.75|291.7|288.8|291.65|288.75|21
1645565200000|2022-02-22 21:26:40|291.63|288.73|291.6|288.7|291.66|288.76|291.6|288.7|19
1645565210000|2022-02-22 21:26:50|291.61|288.71|291.59|288.69|291.64|288.74|291.59|288.69|19
1645565220000|2022-02-22 21:27:00|291.57|288.67|291.55|288.65|291.61|288.71|291.54|288.64|19
1645565230000|2022-02-22 21:27:10|291.56|288.66|291.53|288.63|291.58|288.68|291.52|288.62|16
1645565240000|2022-02-22 21:27:20|291.52|288.62|291.52|288.62|291.54|288.64|291.52|288.62|12
1645565250000|2022-02-22 21:27:30|291.53|288.63|291.62|288.72|291.63|288.73|291.53|288.63|13
1645565260000|2022-02-22 21:27:40|291.63|288.73|291.58|288.68|291.63|288.73|291.57|288.67|11
1645565270000|2022-02-22 21:27:50|291.57|288.67|291.62|288.72|291.62|288.72|291.57|288.67|17
1645565280000|2022-02-22 21:28:00|291.63|288.73|291.74|288.84|291.75|288.85|291.63|288.73|20
1645565290000|2022-02-22 21:28:10|291.75|288.85|291.8|288.9|291.8|288.9|291.7|288.8|16
1645565300000|2022-02-22 21:28:20|291.79|288.89|291.8|288.9|291.81|288.91|291.77|288.87|19
1645565310000|2022-02-22 21:28:30|291.79|288.89|291.79|288.89|291.83|288.93|291.77|288.87|17
1645565320000|2022-02-22 21:28:40|291.8|288.9|291.83|288.93|291.85|288.95|291.77|288.87|14
1645565330000|2022-02-22 21:28:50|291.82|288.92|291.92|289.02|291.92|289.02|291.81|288.91|13
1645565340000|2022-02-22 21:29:00|291.91|289.01|291.78|288.88|291.91|289.01|291.77|288.87|17
1645565350000|2022-02-22 21:29:10|291.79|288.89|291.8|288.9|291.83|288.93|291.77|288.87|12
1645565360000|2022-02-22 21:29:20|291.78|288.88|291.84|288.94|291.85|288.95|291.78|288.88|15
1645565370000|2022-02-22 21:29:30|291.83|288.93|291.84|288.94|291.84|288.94|291.81|288.91|6
1645565380000|2022-02-22 21:29:40|291.83|288.93|291.97|289.07|291.97|289.07|291.83|288.93|15
1645565390000|2022-02-22 21:29:50|291.98|289.08|292.11|289.21|292.17|289.27|291.98|289.08|19
1645565400000|2022-02-22 21:30:00|292.1|289.2|292.46|289.56|292.46|289.56|292.1|289.2|22
1645565410000|2022-02-22 21:30:10|292.45|289.55|292.35|289.45|292.46|289.56|292.35|289.45|19
1645565420000|2022-02-22 21:30:20|292.34|289.44|292.17|289.27|292.35|289.45|292.15|289.25|17
1645565430000|2022-02-22 21:30:30|292.16|289.26|292.14|289.24|292.16|289.26|292.14|289.24|5
1645565450000|2022-02-22 21:30:50|292.12|289.22|292.11|289.21|292.12|289.22|292.1|289.2|9
1645565460000|2022-02-22 21:31:00|292.09|289.19|292.09|289.19|292.2|289.3|292.08|289.18|25
1645565470000|2022-02-22 21:31:10|292.07|289.17|292.13|289.23|292.18|289.28|292.07|289.17|22
1645565480000|2022-02-22 21:31:20|292.12|289.22|292.08|289.18|292.12|289.22|292.07|289.17|17
1645565490000|2022-02-22 21:31:30|292.05|289.15|292.04|289.14|292.11|289.21|292.03|289.13|9
1645565500000|2022-02-22 21:31:40|292.03|289.13|292.13|289.23|292.14|289.24|292.03|289.13|17
1645565510000|2022-02-22 21:31:50|292.11|289.21|292.29|289.39|292.29|289.39|292.11|289.21|23
1645565520000|2022-02-22 21:32:00|292.28|289.38|292.26|289.36|292.3|289.4|292.25|289.35|23
1645565530000|2022-02-22 21:32:10|292.27|289.37|292.25|289.35|292.29|289.39|292.24|289.34|14
1645565540000|2022-02-22 21:32:20|292.27|289.37|292.27|289.37|292.28|289.38|292.23|289.33|17
1645565550000|2022-02-22 21:32:30|292.26|289.36|292.16|289.26|292.27|289.37|292.16|289.26|14
1645565560000|2022-02-22 21:32:40|292.12|289.22|292.12|289.22|292.16|289.26|292.07|289.17|17
1645565570000|2022-02-22 21:32:50|292.09|289.19|292.02|289.12|292.1|289.2|292.02|289.12|16
1645565580000|2022-02-22 21:33:00|292.04|289.14|292.03|289.13|292.07|289.17|292.01|289.11|17
1645565590000|2022-02-22 21:33:10|292.05|289.15|292.09|289.19|292.09|289.19|292.03|289.13|8
1645565600000|2022-02-22 21:33:20|292.08|289.18|292.08|289.18|292.09|289.19|292.05|289.15|12
1645565610000|2022-02-22 21:33:30|292.07|289.17|292|289.1|292.07|289.17|292|289.1|13
1645565620000|2022-02-22 21:33:40|292.01|289.11|292.01|289.11|292.03|289.13|292|289.1|8
1645565630000|2022-02-22 21:33:50|291.99|289.09|292.04|289.14|292.05|289.15|291.99|289.09|9
1645565640000|2022-02-22 21:34:00|292.01|289.11|292.02|289.12|292.06|289.16|292.01|289.11|14
1645565650000|2022-02-22 21:34:10|292.03|289.13|292.01|289.11|292.04|289.14|291.98|289.08|17
1645565660000|2022-02-22 21:34:20|291.95|289.05|291.77|288.87|291.95|289.05|291.77|288.87|20
1645565670000|2022-02-22 21:34:30|291.76|288.86|291.77|288.87|291.79|288.89|291.76|288.86|15
1645565680000|2022-02-22 21:34:40|291.78|288.88|291.77|288.87|291.81|288.91|291.76|288.86|23
1645565690000|2022-02-22 21:34:50|291.76|288.86|291.75|288.85|291.79|288.89|291.75|288.85|20
1645565700000|2022-02-22 21:35:00|291.76|288.86|291.76|288.86|291.77|288.87|291.75|288.85|9
1645565710000|2022-02-22 21:35:10|291.75|288.85|291.66|288.76|291.76|288.86|291.66|288.76|21
1645565720000|2022-02-22 21:35:20|291.63|288.73|291.55|288.65|291.65|288.75|291.55|288.65|25
1645565730000|2022-02-22 21:35:30|291.56|288.66|291.52|288.62|291.58|288.68|291.51|288.61|23
1645565740000|2022-02-22 21:35:40|291.48|288.58|291.46|288.56|291.49|288.59|291.46|288.56|18
1645565750000|2022-02-22 21:35:50|291.45|288.55|291.33|288.43|291.48|288.58|291.33|288.43|21
1645565760000|2022-02-22 21:36:00|291.32|288.42|291.1|288.2|291.32|288.42|291.06|288.16|30
1645565770000|2022-02-22 21:36:10|291.11|288.21|291.16|288.26|291.18|288.28|291.1|288.2|18
1645565780000|2022-02-22 21:36:20|291.18|288.28|291.4|288.5|291.42|288.52|291.17|288.27|26
1645565790000|2022-02-22 21:36:30|291.39|288.49|291.34|288.44|291.39|288.49|291.34|288.44|17
1645565800000|2022-02-22 21:36:40|291.35|288.45|291.41|288.51|291.43|288.53|291.35|288.45|24
1645565810000|2022-02-22 21:36:50|291.43|288.53|291.54|288.64|291.55|288.65|291.43|288.53|21
1645565820000|2022-02-22 21:37:00|291.55|288.65|291.6|288.7|291.64|288.74|291.54|288.64|14
1645565830000|2022-02-22 21:37:10|291.61|288.71|291.58|288.68|291.64|288.74|291.58|288.68|20
1645565840000|2022-02-22 21:37:20|291.63|288.73|291.61|288.71|291.63|288.73|291.61|288.71|14
1645565850000|2022-02-22 21:37:30|291.63|288.73|291.47|288.57|291.64|288.74|291.47|288.57|22
1645565860000|2022-02-22 21:37:40|291.45|288.55|291.43|288.53|291.46|288.56|291.41|288.51|7
1645565870000|2022-02-22 21:37:50|291.44|288.54|291.43|288.53|291.45|288.55|291.42|288.52|11
1645565880000|2022-02-22 21:38:00|291.42|288.52|291.29|288.39|291.43|288.53|291.29|288.39|19
1645565890000|2022-02-22 21:38:10|291.28|288.38|291.42|288.52|291.42|288.52|291.28|288.38|22
1645565900000|2022-02-22 21:38:20|291.41|288.51|291.42|288.52|291.45|288.55|291.4|288.5|12
1645565910000|2022-02-22 21:38:30|291.43|288.53|291.43|288.53|291.44|288.54|291.42|288.52|17
1645565920000|2022-02-22 21:38:40|291.42|288.52|291.32|288.42|291.44|288.54|291.32|288.42|18
1645565930000|2022-02-22 21:38:50|291.31|288.41|291.38|288.48|291.38|288.48|291.31|288.41|21
1645565940000|2022-02-22 21:39:00|291.44|288.54|291.36|288.46|291.47|288.57|291.35|288.45|19
1645565950000|2022-02-22 21:39:10|291.35|288.45|291.38|288.48|291.38|288.48|291.35|288.45|17
1645565960000|2022-02-22 21:39:20|291.37|288.47|291.36|288.46|291.37|288.47|291.33|288.43|16
1645565970000|2022-02-22 21:39:30|291.37|288.47|291.42|288.52|291.43|288.53|291.34|288.44|17
1645565980000|2022-02-22 21:39:40|291.43|288.53|291.42|288.52|291.44|288.54|291.38|288.48|17
1645565990000|2022-02-22 21:39:50|291.43|288.53|291.42|288.52|291.45|288.55|291.38|288.48|15
1645566000000|2022-02-22 21:40:00|291.43|288.53|291.47|288.57|291.47|288.57|291.41|288.51|17
1645566010000|2022-02-22 21:40:10|291.46|288.56|291.47|288.57|291.48|288.58|291.45|288.55|9
1645566020000|2022-02-22 21:40:20|291.48|288.58|291.49|288.59|291.49|288.59|291.42|288.52|18
1645566030000|2022-02-22 21:40:30|291.52|288.62|291.53|288.63|291.53|288.63|291.48|288.58|19
1645566040000|2022-02-22 21:40:40|291.51|288.61|291.48|288.58|291.53|288.63|291.48|288.58|17
1645566050000|2022-02-22 21:40:50|291.51|288.61|291.55|288.65|291.57|288.67|291.49|288.59|16
1645566060000|2022-02-22 21:41:00|291.54|288.64|291.61|288.71|291.61|288.71|291.54|288.64|8
1645566070000|2022-02-22 21:41:10|291.6|288.7|291.72|288.82|291.73|288.83|291.6|288.7|14
1645566080000|2022-02-22 21:41:20|291.69|288.79|291.72|288.82|291.73|288.83|291.69|288.79|10
1645566090000|2022-02-22 21:41:30|291.73|288.83|291.64|288.74|291.73|288.83|291.59|288.69|14
1645566100000|2022-02-22 21:41:40|291.65|288.75|291.62|288.72|291.65|288.75|291.62|288.72|9
1645566110000|2022-02-22 21:41:50|291.63|288.73|291.69|288.79|291.7|288.8|291.62|288.72|14
1645566120000|2022-02-22 21:42:00|291.73|288.83|291.71|288.81|291.73|288.83|291.66|288.76|13
1645566130000|2022-02-22 21:42:10|291.7|288.8|291.69|288.79|291.72|288.82|291.68|288.78|12
1645566140000|2022-02-22 21:42:20|291.7|288.8|291.71|288.81|291.71|288.81|291.69|288.79|10
1645566150000|2022-02-22 21:42:30|291.7|288.8|291.71|288.81|291.71|288.81|291.68|288.78|10
1645566160000|2022-02-22 21:42:40|291.72|288.82|291.75|288.85|291.77|288.87|291.72|288.82|13
1645566170000|2022-02-22 21:42:50|291.74|288.84|291.83|288.93|291.84|288.94|291.73|288.83|21
1645566180000|2022-02-22 21:43:00|291.82|288.92|292.06|289.16|292.06|289.16|291.81|288.91|21
1645566190000|2022-02-22 21:43:10|292.05|289.15|292.1|289.2|292.13|289.23|292.04|289.14|16
1645566200000|2022-02-22 21:43:20|292.11|289.21|292.13|289.23|292.14|289.24|292.07|289.17|13
1645566210000|2022-02-22 21:43:30|292.12|289.22|292.11|289.21|292.15|289.25|292.06|289.16|17
1645566220000|2022-02-22 21:43:40|292.12|289.22|291.96|289.06|292.14|289.24|291.93|289.03|23
1645566230000|2022-02-22 21:43:50|291.92|289.02|291.82|288.92|291.95|289.05|291.8|288.9|25
1645566240000|2022-02-22 21:44:00|291.81|288.91|291.9|289|291.91|289.01|291.79|288.89|25
1645566250000|2022-02-22 21:44:10|291.89|288.99|291.88|288.98|291.91|289.01|291.87|288.97|12
1645566260000|2022-02-22 21:44:20|291.89|288.99|291.88|288.98|291.9|289|291.88|288.98|9
1645566270000|2022-02-22 21:44:30|291.9|289|291.9|289|291.91|289.01|291.88|288.98|12
1645566280000|2022-02-22 21:44:40|291.91|289.01|291.86|288.96|291.93|289.03|291.86|288.96|13
1645566290000|2022-02-22 21:44:50|291.85|288.95|291.86|288.96|291.86|288.96|291.84|288.94|13
1645566300000|2022-02-22 21:45:00|291.85|288.95|291.85|288.95|291.87|288.97|291.84|288.94|20
1645566310000|2022-02-22 21:45:10|291.84|288.94|291.81|288.91|291.86|288.96|291.8|288.9|16
1645566320000|2022-02-22 21:45:20|291.8|288.9|291.8|288.9|291.82|288.92|291.77|288.87|20
1645566330000|2022-02-22 21:45:30|291.78|288.88|291.72|288.82|291.79|288.89|291.72|288.82|17
1645566340000|2022-02-22 21:45:40|291.73|288.83|291.67|288.77|291.75|288.85|291.67|288.77|17
1645566350000|2022-02-22 21:45:50|291.66|288.76|291.65|288.75|291.67|288.77|291.64|288.74|16
1645566360000|2022-02-22 21:46:00|291.66|288.76|291.7|288.8|291.7|288.8|291.63|288.73|18
1645566370000|2022-02-22 21:46:10|291.71|288.81|291.73|288.83|291.74|288.84|291.68|288.78|16
1645566380000|2022-02-22 21:46:20|291.74|288.84|291.72|288.82|291.74|288.84|291.68|288.78|21
1645566390000|2022-02-22 21:46:30|291.73|288.83|291.73|288.83|291.74|288.84|291.7|288.8|17
1645566400000|2022-02-22 21:46:40|291.74|288.84|291.78|288.88|291.78|288.88|291.73|288.83|16
1645566410000|2022-02-22 21:46:50|291.79|288.89|291.8|288.9|291.83|288.93|291.78|288.88|9
1645566420000|2022-02-22 21:47:00|291.78|288.88|291.76|288.86|291.8|288.9|291.76|288.86|16
1645566430000|2022-02-22 21:47:10|291.77|288.87|291.79|288.89|291.8|288.9|291.76|288.86|13
1645566440000|2022-02-22 21:47:20|291.77|288.87|291.67|288.77|291.8|288.9|291.67|288.77|16
1645566450000|2022-02-22 21:47:30|291.68|288.78|291.59|288.69|291.69|288.79|291.59|288.69|18
1645566460000|2022-02-22 21:47:40|291.6|288.7|291.53|288.63|291.6|288.7|291.52|288.62|25
1645566470000|2022-02-22 21:47:50|291.54|288.64|291.52|288.62|291.57|288.67|291.52|288.62|19
1645566480000|2022-02-22 21:48:00|291.51|288.61|291.51|288.61|291.52|288.62|291.47|288.57|8
1645566490000|2022-02-22 21:48:10|291.5|288.6|291.54|288.64|291.56|288.66|291.48|288.58|16
1645566500000|2022-02-22 21:48:20|291.55|288.65|291.53|288.63|291.55|288.65|291.51|288.61|6
1645566510000|2022-02-22 21:48:30|291.52|288.62|291.53|288.63|291.56|288.66|291.51|288.61|13
1645566520000|2022-02-22 21:48:40|291.52|288.62|291.56|288.66|291.63|288.73|291.52|288.62|13
1645566530000|2022-02-22 21:48:50|291.57|288.67|291.6|288.7|291.6|288.7|291.56|288.66|9
1645566540000|2022-02-22 21:49:00|291.58|288.68|291.59|288.69|291.61|288.71|291.56|288.66|21
1645566550000|2022-02-22 21:49:10|291.6|288.7|291.56|288.66|291.6|288.7|291.53|288.63|16
1645566560000|2022-02-22 21:49:20|291.53|288.63|291.54|288.64|291.56|288.66|291.53|288.63|11
1645566570000|2022-02-22 21:49:30|291.55|288.65|291.48|288.58|291.55|288.65|291.46|288.56|15
1645566580000|2022-02-22 21:49:40|291.47|288.57|291.46|288.56|291.48|288.58|291.46|288.56|8
1645566590000|2022-02-22 21:49:50|291.48|288.58|291.33|288.43|291.48|288.58|291.32|288.42|26
1645566600000|2022-02-22 21:50:00|291.3|288.4|291.34|288.44|291.36|288.46|291.29|288.39|13
1645566610000|2022-02-22 21:50:10|291.33|288.43|291.35|288.45|291.35|288.45|291.3|288.4|20
1645566620000|2022-02-22 21:50:20|291.32|288.42|291.3|288.4|291.34|288.44|291.26|288.36|10
1645566630000|2022-02-22 21:50:30|291.32|288.42|291.34|288.44|291.35|288.45|291.32|288.42|9
1645566640000|2022-02-22 21:50:40|291.35|288.45|291.33|288.43|291.36|288.46|291.3|288.4|16
1645566650000|2022-02-22 21:50:50|291.34|288.44|291.35|288.45|291.35|288.45|291.3|288.4|13
1645566660000|2022-02-22 21:51:00|291.34|288.44|291.54|288.64|291.57|288.67|291.32|288.42|24
1645566670000|2022-02-22 21:51:10|291.56|288.66|291.57|288.67|291.62|288.72|291.56|288.66|21
1645566680000|2022-02-22 21:51:20|291.56|288.66|291.63|288.73|291.63|288.73|291.56|288.66|10
1645566690000|2022-02-22 21:51:30|291.61|288.71|291.34|288.44|291.63|288.73|291.32|288.42|24
1645566700000|2022-02-22 21:51:40|291.35|288.45|291.3|288.4|291.35|288.45|291.27|288.37|24
1645566710000|2022-02-22 21:51:50|291.32|288.42|291.18|288.28|291.32|288.42|291.18|288.28|18
1645566720000|2022-02-22 21:52:00|291.19|288.29|291.4|288.5|291.4|288.5|291.15|288.25|23
1645566730000|2022-02-22 21:52:10|291.41|288.51|291.48|288.58|291.5|288.6|291.35|288.45|24
1645566740000|2022-02-22 21:52:20|291.47|288.57|291.59|288.69|291.64|288.74|291.39|288.49|24
1645566750000|2022-02-22 21:52:30|291.6|288.7|291.74|288.84|291.75|288.85|291.59|288.69|21
1645566760000|2022-02-22 21:52:40|291.72|288.82|291.55|288.65|291.72|288.82|291.55|288.65|17
1645566770000|2022-02-22 21:52:50|291.56|288.66|291.55|288.65|291.61|288.71|291.54|288.64|20
1645566780000|2022-02-22 21:53:00|291.54|288.64|291.55|288.65|291.56|288.66|291.52|288.62|13
1645566790000|2022-02-22 21:53:10|291.54|288.64|291.59|288.69|291.59|288.69|291.53|288.63|10
1645566800000|2022-02-22 21:53:20|291.57|288.67|291.71|288.81|291.71|288.81|291.57|288.67|24
1645566810000|2022-02-22 21:53:30|291.72|288.82|291.74|288.84|291.75|288.85|291.69|288.79|20
1645566820000|2022-02-22 21:53:40|291.75|288.85|291.69|288.79|291.75|288.85|291.69|288.79|14
1645566830000|2022-02-22 21:53:50|291.68|288.78|291.76|288.86|291.76|288.86|291.68|288.78|17
1645566840000|2022-02-22 21:54:00|291.75|288.85|291.8|288.9|291.8|288.9|291.71|288.81|16
1645566850000|2022-02-22 21:54:10|291.81|288.91|291.91|289.01|291.92|289.02|291.81|288.91|26
1645566860000|2022-02-22 21:54:20|291.92|289.02|291.93|289.03|291.93|289.03|291.88|288.98|14
1645566870000|2022-02-22 21:54:30|291.91|289.01|291.89|288.99|291.93|289.03|291.86|288.96|21
1645566880000|2022-02-22 21:54:40|291.9|289|291.92|289.02|291.94|289.04|291.88|288.98|14
1645566890000|2022-02-22 21:54:50|291.93|289.03|291.88|288.98|291.94|289.04|291.86|288.96|14
1645566900000|2022-02-22 21:55:00|291.89|288.99|291.83|288.93|291.91|289.01|291.83|288.93|15
1645566910000|2022-02-22 21:55:10|291.8|288.9|291.6|288.7|291.83|288.93|291.6|288.7|20
1645566920000|2022-02-22 21:55:20|291.61|288.71|291.64|288.74|291.67|288.77|291.59|288.69|20
1645566930000|2022-02-22 21:55:30|291.65|288.75|291.65|288.75|291.68|288.78|291.62|288.72|15
1645566940000|2022-02-22 21:55:40|291.68|288.78|291.62|288.72|291.68|288.78|291.61|288.71|13
1645566950000|2022-02-22 21:55:50|291.63|288.73|291.46|288.56|291.63|288.73|291.45|288.55|27
1645566960000|2022-02-22 21:56:00|291.45|288.55|291.11|288.21|291.45|288.55|291.07|288.17|26
1645566970000|2022-02-22 21:56:10|291.15|288.25|291.16|288.26|291.18|288.28|291.04|288.14|24
1645566980000|2022-02-22 21:56:20|291.17|288.27|291.17|288.27|291.17|288.27|291.16|288.26|7
1645566990000|2022-02-22 21:56:30|291.16|288.26|291.05|288.15|291.18|288.28|291.05|288.15|23
1645567000000|2022-02-22 21:56:40|291.07|288.17|291.11|288.21|291.12|288.22|291.06|288.16|24
1645567010000|2022-02-22 21:56:50|291.1|288.2|291.16|288.26|291.16|288.26|291.06|288.16|20
1645567020000|2022-02-22 21:57:00|291.15|288.25|291.1|288.2|291.17|288.27|291.1|288.2|18
1645567030000|2022-02-22 21:57:10|291.11|288.21|291.27|288.37|291.27|288.37|291.05|288.15|27
1645567040000|2022-02-22 21:57:20|291.28|288.38|291.29|288.39|291.3|288.4|291.22|288.32|24
1645567050000|2022-02-22 21:57:30|291.26|288.36|291.14|288.24|291.26|288.36|291.13|288.23|26
1645567060000|2022-02-22 21:57:40|291.09|288.19|291.07|288.17|291.13|288.23|291.07|288.17|23
1645567070000|2022-02-22 21:57:50|291.11|288.21|291.11|288.21|291.13|288.23|291.05|288.15|18
1645567080000|2022-02-22 21:58:00|291.1|288.2|291.15|288.25|291.17|288.27|291.07|288.17|21
1645567090000|2022-02-22 21:58:10|291.14|288.24|291.17|288.27|291.17|288.27|291.14|288.24|11
1645567100000|2022-02-22 21:58:20|291.18|288.28|291.29|288.39|291.29|288.39|291.18|288.28|27
1645567110000|2022-02-22 21:58:30|291.28|288.38|291.29|288.39|291.32|288.42|291.25|288.35|25
1645567120000|2022-02-22 21:58:40|291.3|288.4|291.36|288.46|291.37|288.47|291.29|288.39|17
1645567130000|2022-02-22 21:58:50|291.37|288.47|291.44|288.54|291.44|288.54|291.37|288.47|19
1645567140000|2022-02-22 21:59:00|291.46|288.56|291.71|288.81|291.71|288.81|291.45|288.55|27
1645567150000|2022-02-22 21:59:10|291.7|288.8|291.7|288.8|291.73|288.83|291.67|288.77|12
1645567160000|2022-02-22 21:59:20|291.69|288.79|291.62|288.72|291.77|288.87|291.6|288.7|23
1645567170000|2022-02-22 21:59:30|291.63|288.73|291.63|288.73|291.64|288.74|291.62|288.72|13
1645567180000|2022-02-22 21:59:40|291.62|288.72|291.65|288.75|291.68|288.78|291.62|288.72|15
1645567190000|2022-02-22 21:59:50|291.66|288.76|291.69|288.79|291.69|288.79|291.64|288.74|11
1645567200000|2022-02-22 22:00:00|291.7|288.8|291.71|288.81|291.73|288.83|291.69|288.79|20
1645567210000|2022-02-22 22:00:10|291.68|288.78|291.57|288.67|291.7|288.8|291.56|288.66|26
1645567220000|2022-02-22 22:00:20|291.59|288.69|291.49|288.59|291.59|288.69|291.47|288.57|20
1645567230000|2022-02-22 22:00:30|291.48|288.58|291.48|288.58|291.5|288.6|291.47|288.57|14
1645567240000|2022-02-22 22:00:40|291.5|288.6|291.58|288.68|291.58|288.68|291.5|288.6|20
1645567250000|2022-02-22 22:00:50|291.59|288.69|291.6|288.7|291.61|288.71|291.56|288.66|11
1645567260000|2022-02-22 22:01:00|291.59|288.69|291.59|288.69|291.61|288.71|291.58|288.68|9
1645567270000|2022-02-22 22:01:10|291.6|288.7|291.64|288.74|291.64|288.74|291.56|288.66|13
1645567280000|2022-02-22 22:01:20|291.66|288.76|291.68|288.78|291.7|288.8|291.63|288.73|20
1645567290000|2022-02-22 22:01:30|291.69|288.79|291.73|288.83|291.73|288.83|291.68|288.78|9
1645567300000|2022-02-22 22:01:40|291.74|288.84|291.85|288.95|291.85|288.95|291.73|288.83|15
1645567310000|2022-02-22 22:01:50|291.86|288.96|291.95|289.05|291.95|289.05|291.86|288.96|12
1645567320000|2022-02-22 22:02:00|291.93|289.03|291.8|288.9|291.93|289.03|291.8|288.9|16
1645567330000|2022-02-22 22:02:10|291.81|288.91|291.81|288.91|291.83|288.93|291.79|288.89|12
1645567340000|2022-02-22 22:02:20|291.75|288.85|291.75|288.85|291.79|288.89|291.75|288.85|11
1645567350000|2022-02-22 22:02:30|291.76|288.86|291.72|288.82|291.77|288.87|291.72|288.82|16
1645567360000|2022-02-22 22:02:40|291.73|288.83|291.67|288.77|291.74|288.84|291.63|288.73|19
1645567370000|2022-02-22 22:02:50|291.68|288.78|291.47|288.57|291.68|288.78|291.47|288.57|20
1645567380000|2022-02-22 22:03:00|291.46|288.56|291.32|288.42|291.46|288.56|291.28|288.38|19
1645567390000|2022-02-22 22:03:10|291.34|288.44|291.33|288.43|291.36|288.46|291.33|288.43|9
1645567400000|2022-02-22 22:03:20|291.35|288.45|291.29|288.39|291.35|288.45|291.24|288.34|15
1645567410000|2022-02-22 22:03:30|291.32|288.42|291.5|288.6|291.5|288.6|291.32|288.42|16
1645567420000|2022-02-22 22:03:40|291.51|288.61|291.87|288.97|291.9|289|291.51|288.61|31
1645567430000|2022-02-22 22:03:50|291.9|289|291.9|289|291.9|289|291.79|288.89|19
1645567440000|2022-02-22 22:04:00|291.92|289.02|291.92|289.02|291.94|289.04|291.91|289.01|15
1645567450000|2022-02-22 22:04:10|291.94|289.04|292.07|289.17|292.07|289.17|291.94|289.04|16
1645567460000|2022-02-22 22:04:20|292.06|289.16|292.01|289.11|292.11|289.21|291.97|289.07|16
1645567470000|2022-02-22 22:04:30|292.02|289.12|292.02|289.12|292.05|289.15|291.99|289.09|18
1645567480000|2022-02-22 22:04:40|292.04|289.14|292.05|289.15|292.05|289.15|292|289.1|15
1645567490000|2022-02-22 22:04:50|292.06|289.16|292.1|289.2|292.1|289.2|292.03|289.13|13
1645567500000|2022-02-22 22:05:00|292.11|289.21|292.2|289.3|292.21|289.31|292.08|289.18|22
1645567510000|2022-02-22 22:05:10|292.19|289.29|292.22|289.32|292.24|289.34|292.16|289.26|19
1645567520000|2022-02-22 22:05:20|292.26|289.36|292.26|289.36|292.31|289.41|292.25|289.35|14
1645567530000|2022-02-22 22:05:30|292.27|289.37|292.29|289.39|292.29|289.39|292.16|289.26|18
1645567540000|2022-02-22 22:05:40|292.28|289.38|292.26|289.36|292.29|289.39|292.23|289.33|16
1645567550000|2022-02-22 22:05:50|292.23|289.33|292.31|289.41|292.31|289.41|292.23|289.33|16
1645567560000|2022-02-22 22:06:00|292.3|289.4|292.3|289.4|292.3|289.4|292.27|289.37|20
1645567570000|2022-02-22 22:06:10|292.29|289.39|292.36|289.46|292.37|289.47|292.28|289.38|20
1645567580000|2022-02-22 22:06:20|292.35|289.45|292.35|289.45|292.37|289.47|292.32|289.42|21
1645567590000|2022-02-22 22:06:30|292.36|289.46|292.12|289.22|292.36|289.46|292.11|289.21|19
1645567600000|2022-02-22 22:06:40|292.15|289.25|292.19|289.29|292.22|289.32|292.11|289.21|22
1645567610000|2022-02-22 22:06:50|292.2|289.3|292.19|289.29|292.22|289.32|292.19|289.29|14
1645567620000|2022-02-22 22:07:00|292.2|289.3|292.21|289.31|292.21|289.31|292.19|289.29|8
1645567630000|2022-02-22 22:07:10|292.2|289.3|292.11|289.21|292.2|289.3|292.1|289.2|10
1645567640000|2022-02-22 22:07:20|292.1|289.2|292.1|289.2|292.11|289.21|292.1|289.2|11
1645567650000|2022-02-22 22:07:30|292.11|289.21|292.02|289.12|292.12|289.22|292|289.1|20
1645567660000|2022-02-22 22:07:40|292.01|289.11|292.01|289.11|292.05|289.15|292|289.1|14
1645567670000|2022-02-22 22:07:50|292.02|289.12|291.99|289.09|292.05|289.15|291.98|289.08|8
1645567680000|2022-02-22 22:08:00|292|289.1|292.01|289.11|292.03|289.13|292|289.1|15
1645567690000|2022-02-22 22:08:10|292.02|289.12|292.05|289.15|292.05|289.15|292.01|289.11|4
1645567700000|2022-02-22 22:08:20|292.04|289.14|292.01|289.11|292.04|289.14|292|289.1|10
1645567710000|2022-02-22 22:08:30|291.96|289.06|292.02|289.12|292.02|289.12|291.96|289.06|7
1645567720000|2022-02-22 22:08:40|292|289.1|292|289.1|292.04|289.14|291.97|289.07|14
1645567730000|2022-02-22 22:08:50|292.03|289.13|292|289.1|292.03|289.13|292|289.1|9
1645567740000|2022-02-22 22:09:00|292.01|289.11|292.1|289.2|292.11|289.21|291.97|289.07|20
1645567750000|2022-02-22 22:09:10|292.14|289.24|292.17|289.27|292.17|289.27|292.14|289.24|5
1645567760000|2022-02-22 22:09:20|292.15|289.25|292.17|289.27|292.17|289.27|292.15|289.25|2
1645567770000|2022-02-22 22:09:30|292.2|289.3|292.25|289.35|292.27|289.37|292.2|289.3|12
1645567780000|2022-02-22 22:09:40|292.26|289.36|292.28|289.38|292.29|289.39|292.26|289.36|7
1645567790000|2022-02-22 22:09:50|292.29|289.39|292.46|289.56|292.46|289.56|292.28|289.38|18
1645567800000|2022-02-22 22:10:00|292.51|289.61|292.52|289.62|292.53|289.63|292.44|289.54|16
1645567810000|2022-02-22 22:10:10|292.51|289.61|292.36|289.46|292.51|289.61|292.3|289.4|17
1645567820000|2022-02-22 22:10:20|292.33|289.43|292.36|289.46|292.41|289.51|292.33|289.43|16
1645567830000|2022-02-22 22:10:30|292.35|289.45|292.34|289.44|292.37|289.47|292.27|289.37|20
1645567840000|2022-02-22 22:10:40|292.32|289.42|292.35|289.45|292.35|289.45|292.28|289.38|18
1645567850000|2022-02-22 22:10:50|292.34|289.44|292.18|289.28|292.34|289.44|292.18|289.28|19
1645567860000|2022-02-22 22:11:00|292.19|289.29|292.22|289.32|292.25|289.35|292.19|289.29|20
1645567870000|2022-02-22 22:11:10|292.21|289.31|292.11|289.21|292.21|289.31|292.11|289.21|25
1645567880000|2022-02-22 22:11:20|292.1|289.2|292.08|289.18|292.14|289.24|292.08|289.18|7
1645567890000|2022-02-22 22:11:30|292.13|289.23|292.11|289.21|292.13|289.23|292.1|289.2|5
1645567900000|2022-02-22 22:11:40|292.1|289.2|292.1|289.2|292.11|289.21|292.08|289.18|15
1645567910000|2022-02-22 22:11:50|292.11|289.21|292.08|289.18|292.11|289.21|292.06|289.16|8
1645567920000|2022-02-22 22:12:00|292.09|289.19|291.9|289|292.09|289.19|291.88|288.98|28
1645567930000|2022-02-22 22:12:10|291.89|288.99|291.85|288.95|291.92|289.02|291.85|288.95|16
1645567940000|2022-02-22 22:12:20|291.82|288.92|291.8|288.9|291.84|288.94|291.79|288.89|16
1645567950000|2022-02-22 22:12:30|291.79|288.89|291.78|288.88|291.81|288.91|291.74|288.84|17
1645567960000|2022-02-22 22:12:40|291.79|288.89|291.75|288.85|291.79|288.89|291.74|288.84|12
1645567970000|2022-02-22 22:12:50|291.76|288.86|291.93|289.03|291.94|289.04|291.75|288.85|23
1645567980000|2022-02-22 22:13:00|291.94|289.04|291.93|289.03|291.99|289.09|291.91|289.01|16
1645567990000|2022-02-22 22:13:10|291.95|289.05|291.95|289.05|291.99|289.09|291.91|289.01|8
1645568000000|2022-02-22 22:13:20|291.93|289.03|291.92|289.02|291.94|289.04|291.9|289|17
1645568010000|2022-02-22 22:13:30|291.91|289.01|291.87|288.97|291.91|289.01|291.87|288.97|16
1645568020000|2022-02-22 22:13:40|291.85|288.95|291.77|288.87|291.85|288.95|291.74|288.84|17
1645568030000|2022-02-22 22:13:50|291.76|288.86|291.75|288.85|291.77|288.87|291.74|288.84|13
1645568040000|2022-02-22 22:14:00|291.76|288.86|291.75|288.85|291.78|288.88|291.72|288.82|18
1645568050000|2022-02-22 22:14:10|291.74|288.84|291.77|288.87|291.77|288.87|291.7|288.8|18
1645568060000|2022-02-22 22:14:20|291.8|288.9|291.78|288.88|291.8|288.9|291.76|288.86|11
1645568070000|2022-02-22 22:14:30|291.79|288.89|291.79|288.89|291.79|288.89|291.79|288.89|1
1645568080000|2022-02-22 22:14:40|291.77|288.87|291.79|288.89|291.79|288.89|291.77|288.87|2
1645568090000|2022-02-22 22:14:50|291.82|288.92|291.84|288.94|291.85|288.95|291.82|288.92|8
1645568100000|2022-02-22 22:15:00|291.85|288.95|291.89|288.99|291.91|289.01|291.84|288.94|10
1645568110000|2022-02-22 22:15:10|291.86|288.96|291.84|288.94|291.89|288.99|291.83|288.93|10
1645568120000|2022-02-22 22:15:20|291.82|288.92|291.82|288.92|291.84|288.94|291.79|288.89|13
1645568130000|2022-02-22 22:15:30|291.83|288.93|291.83|288.93|291.83|288.93|291.82|288.92|3
1645568140000|2022-02-22 22:15:40|291.84|288.94|291.83|288.93|291.85|288.95|291.81|288.91|12
1645568150000|2022-02-22 22:15:50|291.84|288.94|291.85|288.95|291.86|288.96|291.83|288.93|14
1645568160000|2022-02-22 22:16:00|291.86|288.96|291.8|288.9|291.87|288.97|291.8|288.9|19
1645568170000|2022-02-22 22:16:10|291.79|288.89|291.78|288.88|291.83|288.93|291.78|288.88|11
1645568180000|2022-02-22 22:16:20|291.77|288.87|291.76|288.86|291.78|288.88|291.72|288.82|6
1645568190000|2022-02-22 22:16:30|291.77|288.87|291.79|288.89|291.79|288.89|291.75|288.85|13
1645568200000|2022-02-22 22:16:40|291.78|288.88|291.82|288.92|291.83|288.93|291.78|288.88|19
1645568210000|2022-02-22 22:16:50|291.79|288.89|291.8|288.9|291.83|288.93|291.78|288.88|16
1645568220000|2022-02-22 22:17:00|291.81|288.91|291.7|288.8|291.81|288.91|291.69|288.79|8
1645568230000|2022-02-22 22:17:10|291.71|288.81|291.57|288.67|291.71|288.81|291.57|288.67|18
1645568240000|2022-02-22 22:17:20|291.56|288.66|291.57|288.67|291.59|288.69|291.56|288.66|12
1645568250000|2022-02-22 22:17:30|291.56|288.66|291.55|288.65|291.57|288.67|291.54|288.64|13
1645568260000|2022-02-22 22:17:40|291.51|288.61|291.52|288.62|291.54|288.64|291.5|288.6|22
1645568270000|2022-02-22 22:17:50|291.53|288.63|291.51|288.61|291.55|288.65|291.5|288.6|19
1645568280000|2022-02-22 22:18:00|291.52|288.62|291.47|288.57|291.52|288.62|291.46|288.56|16
1645568290000|2022-02-22 22:18:10|291.46|288.56|291.45|288.55|291.47|288.57|291.45|288.55|18
1645568300000|2022-02-22 22:18:20|291.46|288.56|291.38|288.48|291.47|288.57|291.38|288.48|12
1645568310000|2022-02-22 22:18:30|291.37|288.47|291.36|288.46|291.4|288.5|291.35|288.45|18
1645568320000|2022-02-22 22:18:40|291.37|288.47|291.37|288.47|291.39|288.49|291.35|288.45|25
1645568330000|2022-02-22 22:18:50|291.39|288.49|291.37|288.47|291.4|288.5|291.35|288.45|20
1645568340000|2022-02-22 22:19:00|291.38|288.48|291.36|288.46|291.4|288.5|291.34|288.44|18
1645568350000|2022-02-22 22:19:10|291.35|288.45|291.21|288.31|291.4|288.5|291.19|288.29|23
1645568360000|2022-02-22 22:19:20|291.2|288.3|291.21|288.31|291.24|288.34|291.2|288.3|16
1645568370000|2022-02-22 22:19:30|291.2|288.3|291.31|288.41|291.31|288.41|291.2|288.3|13
1645568380000|2022-02-22 22:19:40|291.32|288.42|291.48|288.58|291.48|288.58|291.31|288.41|21
1645568390000|2022-02-22 22:19:50|291.47|288.57|291.53|288.63|291.53|288.63|291.44|288.54|14
1645568400000|2022-02-22 22:20:00|291.52|288.62|291.5|288.6|291.52|288.62|291.49|288.59|7
1645568410000|2022-02-22 22:20:10|291.51|288.61|291.54|288.64|291.54|288.64|291.51|288.61|6
1645568420000|2022-02-22 22:20:20|291.57|288.67|291.58|288.68|291.58|288.68|291.54|288.64|4
1645568430000|2022-02-22 22:20:30|291.59|288.69|291.6|288.7|291.6|288.7|291.58|288.68|6
1645568440000|2022-02-22 22:20:40|291.61|288.71|291.64|288.74|291.64|288.74|291.61|288.71|6
1645568450000|2022-02-22 22:20:50|291.7|288.8|291.72|288.82|291.74|288.84|291.6|288.7|14
1645568460000|2022-02-22 22:21:00|291.74|288.84|291.85|288.95|291.85|288.95|291.73|288.83|16
1645568470000|2022-02-22 22:21:10|291.86|288.96|291.84|288.94|291.88|288.98|291.84|288.94|14
1645568480000|2022-02-22 22:21:20|291.85|288.95|291.87|288.97|291.89|288.99|291.85|288.95|5
1645568490000|2022-02-22 22:21:30|291.86|288.96|291.92|289.02|291.94|289.04|291.86|288.96|12
1645568500000|2022-02-22 22:21:40|291.94|289.04|292|289.1|292|289.1|291.94|289.04|17
1645568510000|2022-02-22 22:21:50|291.99|289.09|292.02|289.12|292.03|289.13|291.99|289.09|21
1645568520000|2022-02-22 22:22:00|292.03|289.13|291.92|289.02|292.03|289.13|291.92|289.02|15
1645568530000|2022-02-22 22:22:10|291.91|289.01|291.86|288.96|291.91|289.01|291.86|288.96|9
1645568540000|2022-02-22 22:22:20|291.84|288.94|291.79|288.89|291.84|288.94|291.78|288.88|10
1645568550000|2022-02-22 22:22:30|291.78|288.88|291.79|288.89|291.79|288.89|291.78|288.88|10
1645568560000|2022-02-22 22:22:40|291.78|288.88|291.79|288.89|291.8|288.9|291.78|288.88|14
1645568570000|2022-02-22 22:22:50|291.8|288.9|291.76|288.86|291.83|288.93|291.73|288.83|20
1645568580000|2022-02-22 22:23:00|291.74|288.84|291.73|288.83|291.74|288.84|291.7|288.8|20
1645568590000|2022-02-22 22:23:10|291.69|288.79|291.54|288.64|291.73|288.83|291.54|288.64|17
1645568600000|2022-02-22 22:23:20|291.53|288.63|291.44|288.54|291.53|288.63|291.44|288.54|18
1645568610000|2022-02-22 22:23:30|291.43|288.53|291.43|288.53|291.44|288.54|291.41|288.51|18
1645568620000|2022-02-22 22:23:40|291.41|288.51|291.24|288.34|291.42|288.52|291.24|288.34|17
1645568630000|2022-02-22 22:23:50|291.27|288.37|291.13|288.23|291.27|288.37|291.13|288.23|20
1645568640000|2022-02-22 22:24:00|291.12|288.22|291.14|288.24|291.15|288.25|291.12|288.22|9
1645568650000|2022-02-22 22:24:10|291.12|288.22|291.21|288.31|291.21|288.31|291.1|288.2|25
1645568660000|2022-02-22 22:24:20|291.22|288.32|291.22|288.32|291.22|288.32|291.22|288.32|1
1645568670000|2022-02-22 22:24:30|291.23|288.33|291.29|288.39|291.29|288.39|291.23|288.33|2
1645568680000|2022-02-22 22:24:40|291.3|288.4|291.46|288.56|291.46|288.56|291.3|288.4|13
1645568690000|2022-02-22 22:24:50|291.47|288.57|291.46|288.56|291.47|288.57|291.45|288.55|4
1645568700000|2022-02-22 22:25:00|291.47|288.57|291.46|288.56|291.47|288.57|291.46|288.56|8
1645568710000|2022-02-22 22:25:10|291.45|288.55|291.44|288.54|291.46|288.56|291.44|288.54|6
1645568720000|2022-02-22 22:25:20|291.42|288.52|291.43|288.53|291.43|288.53|291.41|288.51|6
1645568730000|2022-02-22 22:25:30|291.41|288.51|291.51|288.61|291.52|288.62|291.41|288.51|7
1645568740000|2022-02-22 22:25:40|291.52|288.62|291.53|288.63|291.53|288.63|291.51|288.61|3
1645568750000|2022-02-22 22:25:50|291.54|288.64|291.54|288.64|291.54|288.64|291.54|288.64|1
1645568760000|2022-02-22 22:26:00|291.56|288.66|291.59|288.69|291.6|288.7|291.56|288.66|7
1645568770000|2022-02-22 22:26:10|291.58|288.68|291.57|288.67|291.59|288.69|291.56|288.66|5
1645568780000|2022-02-22 22:26:20|291.56|288.66|291.56|288.66|291.56|288.66|291.56|288.66|1
1645568790000|2022-02-22 22:26:30|291.53|288.63|291.54|288.64|291.54|288.64|291.53|288.63|8
1645568800000|2022-02-22 22:26:40|291.53|288.63|291.54|288.64|291.54|288.64|291.53|288.63|10
1645568810000|2022-02-22 22:26:50|291.53|288.63|291.48|288.58|291.54|288.64|291.48|288.58|11
1645568820000|2022-02-22 22:27:00|291.46|288.56|291.47|288.57|291.47|288.57|291.46|288.56|2
1645568830000|2022-02-22 22:27:10|291.46|288.56|291.45|288.55|291.47|288.57|291.45|288.55|6
1645568850000|2022-02-22 22:27:30|291.48|288.58|291.45|288.55|291.48|288.58|291.45|288.55|2
1645568860000|2022-02-22 22:27:40|291.46|288.56|291.46|288.56|291.47|288.57|291.46|288.56|3
1645568870000|2022-02-22 22:27:50|291.47|288.57|291.5|288.6|291.53|288.63|291.47|288.57|11
1645568880000|2022-02-22 22:28:00|291.52|288.62|291.5|288.6|291.52|288.62|291.49|288.59|20
1645568890000|2022-02-22 22:28:10|291.49|288.59|291.47|288.57|291.49|288.59|291.46|288.56|18
1645568900000|2022-02-22 22:28:20|291.46|288.56|291.47|288.57|291.47|288.57|291.46|288.56|12
1645568910000|2022-02-22 22:28:30|291.49|288.59|291.48|288.58|291.49|288.59|291.47|288.57|11
1645568920000|2022-02-22 22:28:40|291.47|288.57|291.45|288.55|291.47|288.57|291.43|288.53|9
1645568930000|2022-02-22 22:28:50|291.42|288.52|291.42|288.52|291.42|288.52|291.38|288.48|15
1645568940000|2022-02-22 22:29:00|291.4|288.5|291.41|288.51|291.42|288.52|291.4|288.5|7
1645568950000|2022-02-22 22:29:10|291.4|288.5|291.4|288.5|291.41|288.51|291.4|288.5|5
1645568960000|2022-02-22 22:29:20|291.41|288.51|291.41|288.51|291.41|288.51|291.4|288.5|3
1645568970000|2022-02-22 22:29:30|291.4|288.5|291.39|288.49|291.43|288.53|291.38|288.48|7
1645568980000|2022-02-22 22:29:40|291.43|288.53|291.39|288.49|291.43|288.53|291.39|288.49|4
1645568990000|2022-02-22 22:29:50|291.41|288.51|291.39|288.49|291.44|288.54|291.39|288.49|11
1645569000000|2022-02-22 22:30:00|291.38|288.48|291.37|288.47|291.39|288.49|291.37|288.47|12
1645569010000|2022-02-22 22:30:10|291.38|288.48|291.37|288.47|291.38|288.48|291.35|288.45|4
1645569020000|2022-02-22 22:30:20|291.39|288.49|291.41|288.51|291.42|288.52|291.38|288.48|11
1645569030000|2022-02-22 22:30:30|291.39|288.49|291.4|288.5|291.41|288.51|291.39|288.49|11
1645569050000|2022-02-22 22:30:50|291.39|288.49|291.39|288.49|291.42|288.52|291.39|288.49|9
1645569060000|2022-02-22 22:31:00|291.41|288.51|291.39|288.49|291.41|288.51|291.39|288.49|6
1645569070000|2022-02-22 22:31:10|291.4|288.5|291.39|288.49|291.4|288.5|291.39|288.49|2
1645569080000|2022-02-22 22:31:20|291.38|288.48|291.38|288.48|291.39|288.49|291.38|288.48|7
1645569090000|2022-02-22 22:31:30|291.37|288.47|291.36|288.46|291.39|288.49|291.35|288.45|16
1645569100000|2022-02-22 22:31:40|291.37|288.47|291.36|288.46|291.38|288.48|291.35|288.45|8
1645569110000|2022-02-22 22:31:50|291.35|288.45|291.21|288.31|291.35|288.45|291.2|288.3|21
1645569120000|2022-02-22 22:32:00|291.22|288.32|291.15|288.25|291.22|288.32|291.14|288.24|16
1645569130000|2022-02-22 22:32:10|291.18|288.28|291.13|288.23|291.18|288.28|291.12|288.22|8
1645569140000|2022-02-22 22:32:20|291.12|288.22|291.07|288.17|291.12|288.22|291.07|288.17|9
1645569150000|2022-02-22 22:32:30|291.08|288.18|291.05|288.15|291.09|288.19|291.05|288.15|17
1645569160000|2022-02-22 22:32:40|291.07|288.17|291.05|288.15|291.07|288.17|291.05|288.15|2
1645569170000|2022-02-22 22:32:50|291.06|288.16|291.07|288.17|291.08|288.18|291.06|288.16|13
1645569180000|2022-02-22 22:33:00|291.05|288.15|291.05|288.15|291.07|288.17|291.04|288.14|17
1645569190000|2022-02-22 22:33:10|291.06|288.16|291.05|288.15|291.07|288.17|291.05|288.15|8
1645569200000|2022-02-22 22:33:20|291.06|288.16|291.03|288.13|291.06|288.16|291.03|288.13|12
1645569210000|2022-02-22 22:33:30|291.02|288.12|291.01|288.11|291.02|288.12|291|288.1|8
1645569220000|2022-02-22 22:33:40|291|288.1|291|288.1|291.02|288.12|291|288.1|10
1645569230000|2022-02-22 22:33:50|290.99|288.09|290.97|288.07|290.99|288.09|290.96|288.06|14
1645569240000|2022-02-22 22:34:00|290.96|288.06|290.97|288.07|290.97|288.07|290.96|288.06|6
1645569250000|2022-02-22 22:34:10|290.98|288.08|290.98|288.08|290.98|288.08|290.97|288.07|9
1645569260000|2022-02-22 22:34:20|290.97|288.07|291.01|288.11|291.04|288.14|290.95|288.05|21
1645569270000|2022-02-22 22:34:30|291|288.1|291.06|288.16|291.07|288.17|291|288.1|23
1645569280000|2022-02-22 22:34:40|291.07|288.17|291.06|288.16|291.07|288.17|291.05|288.15|14
1645569290000|2022-02-22 22:34:50|291.07|288.17|291.06|288.16|291.07|288.17|291.05|288.15|19
1645569310000|2022-02-22 22:35:10|291.07|288.17|291.07|288.17|291.07|288.17|291.07|288.17|1
1645569320000|2022-02-22 22:35:20|291.08|288.18|291.07|288.17|291.08|288.18|291.05|288.15|10
1645569330000|2022-02-22 22:35:30|291.08|288.18|291.13|288.23|291.13|288.23|291.08|288.18|11
1645569340000|2022-02-22 22:35:40|291.15|288.25|291.2|288.3|291.2|288.3|291.15|288.25|10
1645569350000|2022-02-22 22:35:50|291.19|288.29|291.18|288.28|291.2|288.3|291.18|288.28|6
1645569360000|2022-02-22 22:36:00|291.19|288.29|291.21|288.31|291.21|288.31|291.19|288.29|5
1645569380000|2022-02-22 22:36:20|291.22|288.32|291.25|288.35|291.25|288.35|291.22|288.32|4
1645569390000|2022-02-22 22:36:30|291.24|288.34|291.31|288.41|291.33|288.43|291.24|288.34|14
1645569400000|2022-02-22 22:36:40|291.32|288.42|291.39|288.49|291.4|288.5|291.32|288.42|9
1645569410000|2022-02-22 22:36:50|291.38|288.48|291.42|288.52|291.42|288.52|291.37|288.47|12
1645569420000|2022-02-22 22:37:00|291.43|288.53|291.42|288.52|291.43|288.53|291.42|288.52|2
1645569430000|2022-02-22 22:37:10|291.43|288.53|291.62|288.72|291.62|288.72|291.43|288.53|14
1645569440000|2022-02-22 22:37:20|291.61|288.71|291.66|288.76|291.66|288.76|291.61|288.71|14
1645569450000|2022-02-22 22:37:30|291.65|288.75|291.59|288.69|291.67|288.77|291.58|288.68|16
1645569460000|2022-02-22 22:37:40|291.58|288.68|291.59|288.69|291.59|288.69|291.57|288.67|13
1645569470000|2022-02-22 22:37:50|291.57|288.67|291.55|288.65|291.57|288.67|291.54|288.64|13
1645569480000|2022-02-22 22:38:00|291.54|288.64|291.56|288.66|291.58|288.68|291.54|288.64|18
1645569490000|2022-02-22 22:38:10|291.55|288.65|291.39|288.49|291.56|288.66|291.38|288.48|23
1645569500000|2022-02-22 22:38:20|291.38|288.48|291.34|288.44|291.4|288.5|291.34|288.44|6
1645569510000|2022-02-22 22:38:30|291.33|288.43|291.3|288.4|291.34|288.44|291.3|288.4|10
1645569520000|2022-02-22 22:38:40|291.33|288.43|291.23|288.33|291.33|288.43|291.19|288.29|15
1645569530000|2022-02-22 22:38:50|291.25|288.35|291.22|288.32|291.28|288.38|291.19|288.29|18
1645569540000|2022-02-22 22:39:00|291.23|288.33|291.21|288.31|291.23|288.33|291.2|288.3|12
1645569550000|2022-02-22 22:39:10|291.2|288.3|291.21|288.31|291.21|288.31|291.2|288.3|12
1645569560000|2022-02-22 22:39:20|291.2|288.3|291.18|288.28|291.21|288.31|291.18|288.28|9
1645569570000|2022-02-22 22:39:30|291.21|288.31|291.2|288.3|291.21|288.31|291.2|288.3|2
1645569580000|2022-02-22 22:39:40|291.19|288.29|291.23|288.33|291.23|288.33|291.19|288.29|4
1645569590000|2022-02-22 22:39:50|291.22|288.32|291.2|288.3|291.23|288.33|291.17|288.27|13
1645569600000|2022-02-22 22:40:00|291.22|288.32|291.22|288.32|291.23|288.33|291.21|288.31|7
1645569610000|2022-02-22 22:40:10|291.21|288.31|291.22|288.32|291.22|288.32|291.2|288.3|3
1645569650000|2022-02-22 22:40:50|291.24|288.34|291.23|288.33|291.24|288.34|291.22|288.32|3
1645569660000|2022-02-22 22:41:00|291.22|288.32|291.21|288.31|291.23|288.33|291.18|288.28|14
1645569670000|2022-02-22 22:41:10|291.22|288.32|291.21|288.31|291.22|288.32|291.15|288.25|7
1645569710000|2022-02-22 22:41:50|291.18|288.28|291.18|288.28|291.18|288.28|291.18|288.28|1
1645569720000|2022-02-22 22:42:00|291.19|288.29|291.2|288.3|291.2|288.3|291.18|288.28|10
1645569730000|2022-02-22 22:42:10|291.21|288.31|291.26|288.36|291.26|288.36|291.2|288.3|14
1645569740000|2022-02-22 22:42:20|291.2|288.3|291.21|288.31|291.21|288.31|291.2|288.3|12
1645569750000|2022-02-22 22:42:30|291.23|288.33|291.23|288.33|291.25|288.35|291.21|288.31|13
1645569760000|2022-02-22 22:42:40|291.24|288.34|291.33|288.43|291.33|288.43|291.24|288.34|8
1645569770000|2022-02-22 22:42:50|291.34|288.44|291.42|288.52|291.44|288.54|291.34|288.44|12
1645569780000|2022-02-22 22:43:00|291.43|288.53|291.42|288.52|291.43|288.53|291.38|288.48|6
1645569790000|2022-02-22 22:43:10|291.41|288.51|291.42|288.52|291.42|288.52|291.41|288.51|2
1645569800000|2022-02-22 22:43:20|291.43|288.53|291.56|288.66|291.56|288.66|291.43|288.53|9
1645569810000|2022-02-22 22:43:30|291.53|288.63|291.55|288.65|291.55|288.65|291.51|288.61|16
1645569820000|2022-02-22 22:43:40|291.56|288.66|291.57|288.67|291.58|288.68|291.54|288.64|11
1645569830000|2022-02-22 22:43:50|291.58|288.68|291.65|288.75|291.66|288.76|291.57|288.67|17
1645569840000|2022-02-22 22:44:00|291.66|288.76|291.66|288.76|291.66|288.76|291.65|288.75|3
1645569850000|2022-02-22 22:44:10|291.65|288.75|291.68|288.78|291.69|288.79|291.65|288.75|7
1645569860000|2022-02-22 22:44:20|291.69|288.79|291.79|288.89|291.79|288.89|291.69|288.79|3
1645569870000|2022-02-22 22:44:30|291.78|288.88|291.84|288.94|291.84|288.94|291.73|288.83|11
1645569880000|2022-02-22 22:44:40|291.83|288.93|291.83|288.93|291.83|288.93|291.83|288.93|1
1645569890000|2022-02-22 22:44:50|291.84|288.94|291.83|288.93|291.84|288.94|291.83|288.93|2
1645569900000|2022-02-22 22:45:00|291.82|288.92|291.85|288.95|291.85|288.95|291.82|288.92|9
1645569910000|2022-02-22 22:45:10|291.86|288.96|291.88|288.98|291.88|288.98|291.85|288.95|13
1645569920000|2022-02-22 22:45:20|291.86|288.96|291.88|288.98|291.88|288.98|291.85|288.95|17
1645569930000|2022-02-22 22:45:30|291.87|288.97|291.88|288.98|291.91|289.01|291.84|288.94|18
1645569940000|2022-02-22 22:45:40|291.87|288.97|291.88|288.98|291.88|288.98|291.86|288.96|18
1645569950000|2022-02-22 22:45:50|291.89|288.99|291.92|289.02|291.98|289.08|291.89|288.99|17
1645569960000|2022-02-22 22:46:00|291.96|289.06|291.88|288.98|291.97|289.07|291.88|288.98|14
1645569970000|2022-02-22 22:46:10|291.92|289.02|291.93|289.03|291.95|289.05|291.91|289.01|15
1645569980000|2022-02-22 22:46:20|291.92|289.02|291.95|289.05|291.95|289.05|291.92|289.02|17
1645569990000|2022-02-22 22:46:30|291.94|289.04|291.96|289.06|291.96|289.06|291.94|289.04|6
1645570000000|2022-02-22 22:46:40|291.97|289.07|291.96|289.06|292.02|289.12|291.92|289.02|14
1645570010000|2022-02-22 22:46:50|291.97|289.07|291.97|289.07|291.98|289.08|291.97|289.07|3
1645570020000|2022-02-22 22:47:00|291.96|289.06|291.95|289.05|291.96|289.06|291.95|289.05|4
1645570030000|2022-02-22 22:47:10|291.96|289.06|291.98|289.08|291.98|289.08|291.95|289.05|20
1645570040000|2022-02-22 22:47:20|291.97|289.07|291.98|289.08|291.98|289.08|291.97|289.07|4
1645570060000|2022-02-22 22:47:40|291.97|289.07|292.02|289.12|292.02|289.12|291.97|289.07|2
1645570070000|2022-02-22 22:47:50|292.01|289.11|292.02|289.12|292.03|289.13|292.01|289.11|7
1645570080000|2022-02-22 22:48:00|292.03|289.13|292.04|289.14|292.04|289.14|292.03|289.13|4
1645570090000|2022-02-22 22:48:10|292.03|289.13|292.04|289.14|292.04|289.14|292.03|289.13|2
1645570110000|2022-02-22 22:48:30|292.05|289.15|292.05|289.15|292.06|289.16|292.05|289.15|7
1645570120000|2022-02-22 22:48:40|292.08|289.18|292.13|289.23|292.15|289.25|292.07|289.17|7
1645570130000|2022-02-22 22:48:50|292.19|289.29|292.24|289.34|292.25|289.35|292.19|289.29|13
1645570140000|2022-02-22 22:49:00|292.23|289.33|292.26|289.36|292.26|289.36|292.23|289.33|3
1645570150000|2022-02-22 22:49:10|292.24|289.34|292.33|289.43|292.33|289.43|292.24|289.34|9
1645570160000|2022-02-22 22:49:20|292.34|289.44|292.45|289.55|292.48|289.58|292.34|289.44|11
1645570170000|2022-02-22 22:49:30|292.5|289.6|292.5|289.6|292.51|289.61|292.48|289.58|7
1645570180000|2022-02-22 22:49:40|292.52|289.62|292.55|289.65|292.55|289.65|292.52|289.62|4
1645570190000|2022-02-22 22:49:50|292.58|289.68|292.55|289.65|292.59|289.69|292.53|289.63|12
1645570200000|2022-02-22 22:50:00|292.52|289.62|292.44|289.54|292.52|289.62|292.44|289.54|14
1645570210000|2022-02-22 22:50:10|292.45|289.55|292.43|289.53|292.53|289.63|292.43|289.53|23
1645570220000|2022-02-22 22:50:20|292.44|289.54|292.48|289.58|292.48|289.58|292.43|289.53|14
1645570230000|2022-02-22 22:50:30|292.49|289.59|292.46|289.56|292.49|289.59|292.45|289.55|11
1645570240000|2022-02-22 22:50:40|292.45|289.55|292.47|289.57|292.48|289.58|292.44|289.54|13
1645570250000|2022-02-22 22:50:50|292.46|289.56|292.34|289.44|292.52|289.62|292.31|289.41|23
1645570260000|2022-02-22 22:51:00|292.33|289.43|292.3|289.4|292.35|289.45|292.24|289.34|27
1645570270000|2022-02-22 22:51:10|292.28|289.38|292.29|289.39|292.31|289.41|292.24|289.34|20
1645570280000|2022-02-22 22:51:20|292.28|289.38|292.25|289.35|292.3|289.4|292.21|289.31|22
1645570290000|2022-02-22 22:51:30|292.29|289.39|292.14|289.24|292.29|289.39|292.13|289.23|18
1645570300000|2022-02-22 22:51:40|292.13|289.23|292.13|289.23|292.14|289.24|292.11|289.21|7
1645570310000|2022-02-22 22:51:50|292.12|289.22|292.14|289.24|292.14|289.24|292.12|289.22|10
1645570320000|2022-02-22 22:52:00|292.15|289.25|292.13|289.23|292.15|289.25|292.12|289.22|12
1645570330000|2022-02-22 22:52:10|292.14|289.24|292.14|289.24|292.15|289.25|292.13|289.23|13
1645570340000|2022-02-22 22:52:20|292.13|289.23|291.95|289.05|292.14|289.24|291.95|289.05|24
1645570350000|2022-02-22 22:52:30|291.94|289.04|291.73|288.83|291.94|289.04|291.73|288.83|21
1645570360000|2022-02-22 22:52:40|291.74|288.84|291.73|288.83|291.74|288.84|291.72|288.82|10
1645570370000|2022-02-22 22:52:50|291.72|288.82|291.63|288.73|291.72|288.82|291.63|288.73|11
1645570380000|2022-02-22 22:53:00|291.65|288.75|291.64|288.74|291.67|288.77|291.63|288.73|16
1645570390000|2022-02-22 22:53:10|291.63|288.73|291.64|288.74|291.64|288.74|291.63|288.73|12
1645570400000|2022-02-22 22:53:20|291.63|288.73|291.66|288.76|291.66|288.76|291.63|288.73|14
1645570410000|2022-02-22 22:53:30|291.68|288.78|291.67|288.77|291.69|288.79|291.67|288.77|7
1645570420000|2022-02-22 22:53:40|291.68|288.78|291.67|288.77|291.69|288.79|291.65|288.75|13
1645570430000|2022-02-22 22:53:50|291.65|288.75|291.62|288.72|291.67|288.77|291.62|288.72|17
1645570440000|2022-02-22 22:54:00|291.63|288.73|291.61|288.71|291.63|288.73|291.59|288.69|15
1645570450000|2022-02-22 22:54:10|291.55|288.65|291.56|288.66|291.56|288.66|291.51|288.61|18
1645570460000|2022-02-22 22:54:20|291.55|288.65|291.56|288.66|291.57|288.67|291.54|288.64|14
1645570470000|2022-02-22 22:54:30|291.57|288.67|291.63|288.73|291.64|288.74|291.56|288.66|18
1645570480000|2022-02-22 22:54:40|291.64|288.74|291.62|288.72|291.68|288.78|291.62|288.72|15
1645570490000|2022-02-22 22:54:50|291.63|288.73|291.63|288.73|291.63|288.73|291.62|288.72|9
1645570500000|2022-02-22 22:55:00|291.65|288.75|291.65|288.75|291.65|288.75|291.63|288.73|6
1645570510000|2022-02-22 22:55:10|291.63|288.73|291.65|288.75|291.65|288.75|291.59|288.69|16
1645570520000|2022-02-22 22:55:20|291.66|288.76|291.65|288.75|291.66|288.76|291.64|288.74|7
1645570530000|2022-02-22 22:55:30|291.66|288.76|291.7|288.8|291.7|288.8|291.65|288.75|11
1645570540000|2022-02-22 22:55:40|291.68|288.78|291.75|288.85|291.75|288.85|291.67|288.77|13
1645570550000|2022-02-22 22:55:50|291.76|288.86|291.82|288.92|291.82|288.92|291.75|288.85|10
1645570560000|2022-02-22 22:56:00|291.83|288.93|291.87|288.97|291.88|288.98|291.76|288.86|7
1645570570000|2022-02-22 22:56:10|291.88|288.98|291.84|288.94|291.88|288.98|291.82|288.92|5
1645570580000|2022-02-22 22:56:20|291.85|288.95|291.63|288.73|291.85|288.95|291.56|288.66|16
1645570590000|2022-02-22 22:56:30|291.61|288.71|291.54|288.64|291.61|288.71|291.54|288.64|9
1645570600000|2022-02-22 22:56:40|291.55|288.65|291.43|288.53|291.55|288.65|291.39|288.49|19
1645570610000|2022-02-22 22:56:50|291.44|288.54|291.47|288.57|291.47|288.57|291.44|288.54|4
1645570620000|2022-02-22 22:57:00|291.49|288.59|291.65|288.75|291.68|288.78|291.49|288.59|19
1645570630000|2022-02-22 22:57:10|291.64|288.74|291.73|288.83|291.73|288.83|291.64|288.74|9
1645570640000|2022-02-22 22:57:20|291.76|288.86|291.81|288.91|291.81|288.91|291.76|288.86|4
1645570650000|2022-02-22 22:57:30|291.83|288.93|291.99|289.09|292.02|289.12|291.79|288.89|13
1645570660000|2022-02-22 22:57:40|291.98|289.08|292|289.1|292|289.1|291.96|289.06|10
1645570670000|2022-02-22 22:57:50|292.01|289.11|292.01|289.11|292.01|289.11|292|289.1|15
1645570680000|2022-02-22 22:58:00|292|289.1|291.92|289.02|292|289.1|291.9|289|14
1645570690000|2022-02-22 22:58:10|291.91|289.01|291.96|289.06|291.97|289.07|291.91|289.01|7
1645570700000|2022-02-22 22:58:20|291.98|289.08|291.96|289.06|291.98|289.08|291.94|289.04|5
1645570710000|2022-02-22 22:58:30|291.95|289.05|291.95|289.05|291.96|289.06|291.94|289.04|15
1645570720000|2022-02-22 22:58:40|291.96|289.06|291.87|288.97|291.97|289.07|291.86|288.96|11
1645570730000|2022-02-22 22:58:50|291.88|288.98|291.79|288.89|291.89|288.99|291.77|288.87|19
1645570740000|2022-02-22 22:59:00|291.8|288.9|291.78|288.88|291.8|288.9|291.78|288.88|5
1645570750000|2022-02-22 22:59:10|291.79|288.89|291.79|288.89|291.79|288.89|291.79|288.89|1
1645570760000|2022-02-22 22:59:20|291.8|288.9|291.81|288.91|291.81|288.91|291.79|288.89|4
1645570770000|2022-02-22 22:59:30|291.79|288.89|291.79|288.89|291.8|288.9|291.79|288.89|3
1645570780000|2022-02-22 22:59:40|291.8|288.9|291.81|288.91|291.81|288.91|291.78|288.88|17
1645570790000|2022-02-22 22:59:50|291.8|288.9|291.89|288.99|291.89|288.99|291.8|288.9|17
1645570800000|2022-02-22 23:00:00|291.9|289|292.23|289.33|292.24|289.34|291.9|289|19
1645570810000|2022-02-22 23:00:10|292.24|289.34|292.23|289.33|292.25|289.35|292.23|289.33|13
1645570820000|2022-02-22 23:00:20|292.25|289.35|292.25|289.35|292.26|289.36|292.25|289.35|7
1645570830000|2022-02-22 23:00:30|292.26|289.36|292.26|289.36|292.26|289.36|292.25|289.35|7
1645570840000|2022-02-22 23:00:40|292.27|289.37|292.26|289.36|292.27|289.37|292.26|289.36|6
1645570850000|2022-02-22 23:00:50|292.27|289.37|292.22|289.32|292.27|289.37|292.22|289.32|7
1645570860000|2022-02-22 23:01:00|292.23|289.33|292.24|289.34|292.26|289.36|292.23|289.33|17
1645570870000|2022-02-22 23:01:10|292.25|289.35|292.25|289.35|292.26|289.36|292.24|289.34|7
1645570880000|2022-02-22 23:01:20|292.26|289.36|292.23|289.33|292.26|289.36|292.18|289.28|14
1645570890000|2022-02-22 23:01:30|292.22|289.32|292.08|289.18|292.23|289.33|292.05|289.15|26
1645570900000|2022-02-22 23:01:40|292.07|289.17|292.06|289.16|292.08|289.18|292.05|289.15|14
1645570910000|2022-02-22 23:01:50|292.08|289.18|292.11|289.21|292.11|289.21|292.06|289.16|9
1645570920000|2022-02-22 23:02:00|292.1|289.2|292.1|289.2|292.11|289.21|292.1|289.2|9
1645570930000|2022-02-22 23:02:10|292.11|289.21|292.25|289.35|292.25|289.35|292.1|289.2|24
1645570940000|2022-02-22 23:02:20|292.26|289.36|292.19|289.29|292.26|289.36|292.18|289.28|13
1645570950000|2022-02-22 23:02:30|292.18|289.28|292.19|289.29|292.19|289.29|292.18|289.28|8
1645570960000|2022-02-22 23:02:40|292.18|289.28|292.19|289.29|292.19|289.29|292.18|289.28|8
1645570970000|2022-02-22 23:02:50|292.17|289.27|292.06|289.16|292.17|289.27|291.97|289.07|25
1645570980000|2022-02-22 23:03:00|292.08|289.18|292.13|289.23|292.13|289.23|292.08|289.18|9
1645570990000|2022-02-22 23:03:10|292.14|289.24|292.16|289.26|292.16|289.26|292.14|289.24|3
1645571000000|2022-02-22 23:03:20|292.15|289.25|292.16|289.26|292.16|289.26|292.15|289.25|16
1645571010000|2022-02-22 23:03:30|292.15|289.25|292.21|289.31|292.22|289.32|292.15|289.25|12
1645571020000|2022-02-22 23:03:40|292.22|289.32|292.21|289.31|292.23|289.33|292.19|289.29|14
1645571030000|2022-02-22 23:03:50|292.2|289.3|292.21|289.31|292.23|289.33|292.2|289.3|12
1645571040000|2022-02-22 23:04:00|292.23|289.33|292.23|289.33|292.25|289.35|292.23|289.33|4
1645571050000|2022-02-22 23:04:10|292.24|289.34|292.24|289.34|292.24|289.34|292.24|289.34|1
1645571060000|2022-02-22 23:04:20|292.25|289.35|292.23|289.33|292.25|289.35|292.2|289.3|13
1645571070000|2022-02-22 23:04:30|292.21|289.31|292.23|289.33|292.23|289.33|292.2|289.3|13
1645571080000|2022-02-22 23:04:40|292.24|289.34|292.22|289.32|292.24|289.34|292.2|289.3|6
1645571090000|2022-02-22 23:04:50|292.23|289.33|292.19|289.29|292.24|289.34|292.17|289.27|17
1645571100000|2022-02-22 23:05:00|292.18|289.28|291.97|289.07|292.19|289.29|291.97|289.07|25
1645571110000|2022-02-22 23:05:10|291.96|289.06|291.91|289.01|291.96|289.06|291.91|289.01|16
1645571120000|2022-02-22 23:05:20|291.9|289|291.83|288.93|291.9|289|291.83|288.93|18
1645571130000|2022-02-22 23:05:30|291.81|288.91|291.86|288.96|291.88|288.98|291.81|288.91|5
1645571140000|2022-02-22 23:05:40|291.88|288.98|292.14|289.24|292.14|289.24|291.86|288.96|22
1645571150000|2022-02-22 23:05:50|292.13|289.23|292.16|289.26|292.18|289.28|292.13|289.23|21
1645571160000|2022-02-22 23:06:00|292.17|289.27|292.24|289.34|292.28|289.38|292.17|289.27|16
1645571170000|2022-02-22 23:06:10|292.28|289.38|292.1|289.2|292.28|289.38|292.1|289.2|23
1645571180000|2022-02-22 23:06:20|292.11|289.21|292|289.1|292.12|289.22|292|289.1|17
1645571190000|2022-02-22 23:06:30|291.99|289.09|291.99|289.09|292|289.1|291.97|289.07|19
1645571200000|2022-02-22 23:06:40|291.97|289.07|291.98|289.08|291.99|289.09|291.96|289.06|19
1645571210000|2022-02-22 23:06:50|291.97|289.07|292.1|289.2|292.1|289.2|291.97|289.07|15
1645571220000|2022-02-22 23:07:00|292.11|289.21|292.34|289.44|292.37|289.47|292.11|289.21|30
1645571230000|2022-02-22 23:07:10|292.36|289.46|292.48|289.58|292.52|289.62|292.36|289.46|19
1645571240000|2022-02-22 23:07:20|292.54|289.64|292.52|289.62|292.61|289.71|292.45|289.55|22
1645571250000|2022-02-22 23:07:30|292.53|289.63|292.39|289.49|292.53|289.63|292.38|289.48|23
1645571260000|2022-02-22 23:07:40|292.38|289.48|292.44|289.54|292.48|289.58|292.38|289.48|23
1645571270000|2022-02-22 23:07:50|292.47|289.57|292.54|289.64|292.54|289.64|292.43|289.53|21
1645571280000|2022-02-22 23:08:00|292.63|289.73|292.66|289.76|292.67|289.77|292.56|289.66|26
1645571290000|2022-02-22 23:08:10|292.64|289.74|292.66|289.76|292.67|289.77|292.62|289.72|18
1645571300000|2022-02-22 23:08:20|292.85|289.95|292.96|290.06|292.96|290.06|292.85|289.95|15
1645571310000|2022-02-22 23:08:30|292.97|290.07|293.02|290.12|293.03|290.13|292.96|290.06|8
1645571320000|2022-02-22 23:08:40|293.03|290.13|293.02|290.12|293.03|290.13|293.01|290.11|10
1645571330000|2022-02-22 23:08:50|293.01|290.11|292.96|290.06|293.01|290.11|292.95|290.05|7
1645571340000|2022-02-22 23:09:00|292.92|290.02|292.93|290.03|292.95|290.05|292.9|290|8
1645571350000|2022-02-22 23:09:10|292.92|290.02|292.85|289.95|292.93|290.03|292.79|289.89|17
1645571360000|2022-02-22 23:09:20|292.86|289.96|292.77|289.87|292.86|289.96|292.77|289.87|14
1645571370000|2022-02-22 23:09:30|292.78|289.88|292.66|289.76|292.78|289.88|292.66|289.76|21
1645571380000|2022-02-22 23:09:40|292.64|289.74|292.62|289.72|292.64|289.74|292.59|289.69|11
1645571390000|2022-02-22 23:09:50|292.59|289.69|292.61|289.71|292.63|289.73|292.59|289.69|6
1645571400000|2022-02-22 23:10:00|292.62|289.72|292.79|289.89|292.79|289.89|292.62|289.72|24
1645571410000|2022-02-22 23:10:10|292.8|289.9|292.66|289.76|292.81|289.91|292.63|289.73|26
1645571420000|2022-02-22 23:10:20|292.67|289.77|292.65|289.75|292.68|289.78|292.64|289.74|14
1645571430000|2022-02-22 23:10:30|292.66|289.76|292.7|289.8|292.7|289.8|292.61|289.71|9
1645571440000|2022-02-22 23:10:40|292.71|289.81|292.72|289.82|292.75|289.85|292.71|289.81|8
1645571450000|2022-02-22 23:10:50|292.73|289.83|292.88|289.98|292.88|289.98|292.72|289.82|26
1645571460000|2022-02-22 23:11:00|292.92|290.02|292.95|290.05|292.96|290.06|292.91|290.01|20
1645571470000|2022-02-22 23:11:10|292.92|290.02|292.83|289.93|292.93|290.03|292.74|289.84|28
1645571480000|2022-02-22 23:11:20|292.82|289.92|292.87|289.97|292.88|289.98|292.79|289.89|22
1645571490000|2022-02-22 23:11:30|292.88|289.98|293.01|290.11|293.01|290.11|292.86|289.96|16
1645571500000|2022-02-22 23:11:40|293|290.1|293.01|290.11|293.02|290.12|292.96|290.06|17
1645571510000|2022-02-22 23:11:50|293|290.1|292.99|290.09|293.02|290.12|292.96|290.06|16
1645571520000|2022-02-22 23:12:00|293|290.1|292.92|290.02|293.03|290.13|292.92|290.02|14
1645571530000|2022-02-22 23:12:10|292.93|290.03|292.95|290.05|292.95|290.05|292.92|290.02|13
1645571540000|2022-02-22 23:12:20|292.93|290.03|293.01|290.11|293.01|290.11|292.93|290.03|15
1645571550000|2022-02-22 23:12:30|293.02|290.12|293.02|290.12|293.03|290.13|293|290.1|14
1645571560000|2022-02-22 23:12:40|293.03|290.13|293.03|290.13|293.03|290.13|293.01|290.11|7
1645571570000|2022-02-22 23:12:50|293.02|290.12|292.92|290.02|293.04|290.14|292.9|290|18
1645571580000|2022-02-22 23:13:00|292.91|290.01|292.93|290.03|292.95|290.05|292.9|290|15
1645571590000|2022-02-22 23:13:10|292.94|290.04|292.97|290.07|293|290.1|292.94|290.04|21
1645571600000|2022-02-22 23:13:20|292.98|290.08|292.97|290.07|292.98|290.08|292.95|290.05|12
1645571610000|2022-02-22 23:13:30|292.98|290.08|293.16|290.26|293.21|290.31|292.97|290.07|25
1645571620000|2022-02-22 23:13:40|293.17|290.27|293.2|290.3|293.2|290.3|293.13|290.23|10
1645571630000|2022-02-22 23:13:50|293.19|290.29|293.42|290.52|293.45|290.55|293.19|290.29|23
1645571640000|2022-02-22 23:14:00|293.43|290.53|293.42|290.52|293.44|290.54|293.28|290.38|26
1645571650000|2022-02-22 23:14:10|293.4|290.5|293.51|290.61|293.52|290.62|293.4|290.5|17
1645571660000|2022-02-22 23:14:20|293.5|290.6|293.42|290.52|293.51|290.61|293.42|290.52|21
1645571670000|2022-02-22 23:14:30|293.45|290.55|293.46|290.56|293.46|290.56|293.4|290.5|20
1645571680000|2022-02-22 23:14:40|293.45|290.55|293.51|290.61|293.59|290.69|293.43|290.53|28
1645571690000|2022-02-22 23:14:50|293.52|290.62|293.51|290.61|293.53|290.63|293.49|290.59|19
1645571700000|2022-02-22 23:15:00|293.52|290.62|293.49|290.59|293.52|290.62|293.42|290.52|22
1645571710000|2022-02-22 23:15:10|293.5|290.6|293.47|290.57|293.52|290.62|293.47|290.57|23
1645571720000|2022-02-22 23:15:20|293.48|290.58|293.49|290.59|293.52|290.62|293.47|290.57|28
1645571730000|2022-02-22 23:15:30|293.5|290.6|293.52|290.62|293.52|290.62|293.48|290.58|19
1645571740000|2022-02-22 23:15:40|293.54|290.64|293.89|290.99|293.91|291.01|293.54|290.64|27
1645571750000|2022-02-22 23:15:50|293.88|290.98|293.99|291.09|294.05|291.15|293.88|290.98|23
1645571760000|2022-02-22 23:16:00|293.98|291.08|293.75|290.85|293.98|291.08|293.74|290.84|22
1645571770000|2022-02-22 23:16:10|293.76|290.86|293.79|290.89|293.8|290.9|293.74|290.84|23
1645571780000|2022-02-22 23:16:20|293.8|290.9|293.55|290.65|293.85|290.95|293.55|290.65|27
1645571790000|2022-02-22 23:16:30|293.54|290.64|293.67|290.77|293.67|290.77|293.54|290.64|20
1645571800000|2022-02-22 23:16:40|293.65|290.75|293.64|290.74|293.66|290.76|293.62|290.72|22
1645571810000|2022-02-22 23:16:50|293.65|290.75|293.54|290.64|293.65|290.75|293.53|290.63|24
1645571820000|2022-02-22 23:17:00|293.55|290.65|293.51|290.61|293.55|290.65|293.51|290.61|13
1645571830000|2022-02-22 23:17:10|293.49|290.59|293.43|290.53|293.51|290.61|293.43|290.53|21
1645571840000|2022-02-22 23:17:20|293.42|290.52|293.36|290.46|293.44|290.54|293.36|290.46|19
1645571850000|2022-02-22 23:17:30|293.35|290.45|293.24|290.34|293.39|290.49|293.24|290.34|21
1645571860000|2022-02-22 23:17:40|293.23|290.33|293.28|290.38|293.31|290.41|293.23|290.33|26
1645571870000|2022-02-22 23:17:50|293.3|290.4|293.26|290.36|293.36|290.46|293.23|290.33|19
1645571880000|2022-02-22 23:18:00|293.24|290.34|293.21|290.31|293.32|290.42|293.21|290.31|23
1645571890000|2022-02-22 23:18:10|293.24|290.34|293.26|290.36|293.26|290.36|293.18|290.28|18
1645571900000|2022-02-22 23:18:20|293.25|290.35|293.37|290.47|293.38|290.48|293.25|290.35|22
1645571910000|2022-02-22 23:18:30|293.36|290.46|293.35|290.45|293.4|290.5|293.31|290.41|18
1645571920000|2022-02-22 23:18:40|293.3|290.4|293.34|290.44|293.36|290.46|293.28|290.38|21
1645571930000|2022-02-22 23:18:50|293.33|290.43|293.35|290.45|293.37|290.47|293.33|290.43|14
1645571940000|2022-02-22 23:19:00|293.36|290.46|293.38|290.48|293.38|290.48|293.34|290.44|13
1645571950000|2022-02-22 23:19:10|293.37|290.47|293.41|290.51|293.43|290.53|293.37|290.47|16
1645571960000|2022-02-22 23:19:20|293.42|290.52|293.41|290.51|293.43|290.53|293.39|290.49|10
1645571970000|2022-02-22 23:19:30|293.42|290.52|293.65|290.75|293.67|290.77|293.42|290.52|19
1645571980000|2022-02-22 23:19:40|293.67|290.77|293.85|290.95|293.86|290.96|293.67|290.77|22
1645571990000|2022-02-22 23:19:50|293.83|290.93|293.99|291.09|293.99|291.09|293.83|290.93|24
1645572000000|2022-02-22 23:20:00|294.01|291.11|293.84|290.94|294.04|291.14|293.84|290.94|23
1645572010000|2022-02-22 23:20:10|293.85|290.95|293.68|290.78|293.85|290.95|293.68|290.78|26
1645572020000|2022-02-22 23:20:20|293.67|290.77|293.66|290.76|293.74|290.84|293.66|290.76|22
1645572030000|2022-02-22 23:20:30|293.65|290.75|293.62|290.72|293.67|290.77|293.61|290.71|18
1645572040000|2022-02-22 23:20:40|293.61|290.71|293.82|290.92|293.9|291|293.57|290.67|28
1645572050000|2022-02-22 23:20:50|293.81|290.91|293.75|290.85|293.83|290.93|293.72|290.82|27
1645572060000|2022-02-22 23:21:00|293.76|290.86|293.76|290.86|293.79|290.89|293.74|290.84|18
1645572070000|2022-02-22 23:21:10|293.78|290.88|293.72|290.82|293.79|290.89|293.71|290.81|19
1645572080000|2022-02-22 23:21:20|293.74|290.84|293.73|290.83|293.75|290.85|293.71|290.81|15
1645572090000|2022-02-22 23:21:30|293.72|290.82|293.76|290.86|293.76|290.86|293.7|290.8|12
1645572100000|2022-02-22 23:21:40|293.75|290.85|293.73|290.83|293.76|290.86|293.7|290.8|19
1645572110000|2022-02-22 23:21:50|293.72|290.82|293.76|290.86|293.76|290.86|293.72|290.82|20
1645572120000|2022-02-22 23:22:00|293.75|290.85|293.74|290.84|293.8|290.9|293.72|290.82|24
1645572130000|2022-02-22 23:22:10|293.75|290.85|293.79|290.89|293.79|290.89|293.73|290.83|15
1645572140000|2022-02-22 23:22:20|293.81|290.91|293.8|290.9|293.83|290.93|293.78|290.88|15
1645572150000|2022-02-22 23:22:30|293.81|290.91|293.82|290.92|293.82|290.92|293.79|290.89|19
1645572160000|2022-02-22 23:22:40|293.83|290.93|293.8|290.9|293.85|290.95|293.8|290.9|17
1645572170000|2022-02-22 23:22:50|293.82|290.92|293.82|290.92|293.83|290.93|293.8|290.9|17
1645572180000|2022-02-22 23:23:00|293.79|290.89|293.84|290.94|293.84|290.94|293.79|290.89|17
1645572190000|2022-02-22 23:23:10|293.83|290.93|293.85|290.95|293.85|290.95|293.79|290.89|12
1645572200000|2022-02-22 23:23:20|293.83|290.93|293.74|290.84|293.83|290.93|293.73|290.83|12
1645572210000|2022-02-22 23:23:30|293.76|290.86|293.78|290.88|293.78|290.88|293.75|290.85|18
1645572220000|2022-02-22 23:23:40|293.8|290.9|293.81|290.91|293.83|290.93|293.78|290.88|15
1645572230000|2022-02-22 23:23:50|293.8|290.9|293.83|290.93|293.85|290.95|293.8|290.9|16
1645572240000|2022-02-22 23:24:00|293.84|290.94|293.86|290.96|293.88|290.98|293.82|290.92|18
1645572250000|2022-02-22 23:24:10|293.87|290.97|293.85|290.95|293.9|291|293.85|290.95|19
1645572260000|2022-02-22 23:24:20|293.86|290.96|293.88|290.98|293.9|291|293.85|290.95|14
1645572270000|2022-02-22 23:24:30|293.87|290.97|293.88|290.98|293.89|290.99|293.86|290.96|11
1645572280000|2022-02-22 23:24:40|293.89|290.99|293.82|290.92|293.89|290.99|293.82|290.92|11
1645572290000|2022-02-22 23:24:50|293.81|290.91|293.8|290.9|293.83|290.93|293.8|290.9|11
1645572300000|2022-02-22 23:25:00|293.79|290.89|293.66|290.76|293.8|290.9|293.64|290.74|27
1645572310000|2022-02-22 23:25:10|293.65|290.75|293.54|290.64|293.65|290.75|293.5|290.6|21
1645572320000|2022-02-22 23:25:20|293.55|290.65|293.63|290.73|293.66|290.76|293.55|290.65|25
1645572330000|2022-02-22 23:25:30|293.61|290.71|293.66|290.76|293.72|290.82|293.61|290.71|21
1645572340000|2022-02-22 23:25:40|293.66|290.76|293.64|290.74|293.66|290.76|293.61|290.71|14
1645572350000|2022-02-22 23:25:50|293.63|290.73|293.66|290.76|293.69|290.79|293.63|290.73|8
1645572360000|2022-02-22 23:26:00|293.65|290.75|293.75|290.85|293.76|290.86|293.62|290.72|22
1645572370000|2022-02-22 23:26:10|293.76|290.86|293.83|290.93|293.87|290.97|293.74|290.84|22
1645572380000|2022-02-22 23:26:20|293.84|290.94|293.66|290.76|293.84|290.94|293.66|290.76|22
1645572390000|2022-02-22 23:26:30|293.67|290.77|293.53|290.63|293.67|290.77|293.52|290.62|23
1645572400000|2022-02-22 23:26:40|293.54|290.64|293.68|290.78|293.69|290.79|293.49|290.59|22
1645572410000|2022-02-22 23:26:50|293.67|290.77|293.68|290.78|293.71|290.81|293.65|290.75|20
1645572420000|2022-02-22 23:27:00|293.67|290.77|293.7|290.8|293.7|290.8|293.66|290.76|19
1645572430000|2022-02-22 23:27:10|293.67|290.77|293.7|290.8|293.72|290.82|293.66|290.76|21
1645572440000|2022-02-22 23:27:20|293.69|290.79|293.75|290.85|293.76|290.86|293.65|290.75|17
1645572450000|2022-02-22 23:27:30|293.74|290.84|293.83|290.93|293.94|291.04|293.74|290.84|25
1645572460000|2022-02-22 23:27:40|293.81|290.91|293.79|290.89|293.83|290.93|293.79|290.89|18
1645572470000|2022-02-22 23:27:50|293.8|290.9|293.86|290.96|293.88|290.98|293.76|290.86|23
1645572480000|2022-02-22 23:28:00|293.85|290.95|293.83|290.93|293.85|290.95|293.79|290.89|13
1645572490000|2022-02-22 23:28:10|293.84|290.94|293.88|290.98|293.92|291.02|293.84|290.94|19
1645572500000|2022-02-22 23:28:20|293.89|290.99|293.98|291.08|293.98|291.08|293.89|290.99|21
1645572510000|2022-02-22 23:28:30|293.97|291.07|293.95|291.05|294|291.1|293.93|291.03|15
1645572520000|2022-02-22 23:28:40|293.96|291.06|294.12|291.22|294.12|291.22|293.91|291.01|18
1645572530000|2022-02-22 23:28:50|294.08|291.18|294.05|291.15|294.11|291.21|293.98|291.08|30
1645572540000|2022-02-22 23:29:00|294.03|291.13|294.09|291.19|294.15|291.25|294.02|291.12|24
1645572550000|2022-02-22 23:29:10|294.05|291.15|294.12|291.22|294.13|291.23|294.02|291.12|24
1645572560000|2022-02-22 23:29:20|294.16|291.26|294.46|291.56|294.52|291.62|294.16|291.26|33
1645572570000|2022-02-22 23:29:30|294.48|291.58|294.67|291.77|294.68|291.78|294.45|291.55|24
1645572580000|2022-02-22 23:29:40|294.68|291.78|294.55|291.65|294.68|291.78|294.53|291.63|22
1645572590000|2022-02-22 23:29:50|294.54|291.64|294.43|291.53|294.54|291.64|294.34|291.44|26
1645572600000|2022-02-22 23:30:00|294.42|291.52|294.61|291.71|294.68|291.78|294.42|291.52|25
1645572610000|2022-02-22 23:30:10|294.59|291.69|294.61|291.71|294.66|291.76|294.56|291.66|23
1645572620000|2022-02-22 23:30:20|294.6|291.7|294.79|291.89|294.86|291.96|294.55|291.65|34
1645572630000|2022-02-22 23:30:30|294.78|291.88|294.82|291.92|294.82|291.92|294.76|291.86|24
1645572640000|2022-02-22 23:30:40|294.83|291.93|294.81|291.91|294.86|291.96|294.75|291.85|21
1645572650000|2022-02-22 23:30:50|294.83|291.93|294.84|291.94|294.88|291.98|294.8|291.9|26
1645572660000|2022-02-22 23:31:00|294.83|291.93|294.83|291.93|294.86|291.96|294.79|291.89|22
1645572670000|2022-02-22 23:31:10|294.82|291.92|294.77|291.87|294.83|291.93|294.74|291.84|24
1645572680000|2022-02-22 23:31:20|294.79|291.89|295.47|292.57|295.47|292.57|294.79|291.89|32
1645572690000|2022-02-22 23:31:30|295.42|292.52|295.05|292.15|295.42|292.52|295.05|292.15|33
1645572700000|2022-02-22 23:31:40|295.07|292.17|294.73|291.83|295.07|292.17|294.72|291.82|33
1645572710000|2022-02-22 23:31:50|294.69|291.79|294.72|291.82|294.75|291.85|294.62|291.72|26
1645572720000|2022-02-22 23:32:00|294.73|291.83|294.47|291.57|294.76|291.86|294.46|291.56|29
1645572730000|2022-02-22 23:32:10|294.43|291.53|294.44|291.54|294.59|291.69|294.38|291.48|33
1645572740000|2022-02-22 23:32:20|294.45|291.55|294.16|291.26|294.48|291.58|294.16|291.26|33
1645572750000|2022-02-22 23:32:30|294.19|291.29|294.15|291.25|294.24|291.34|294.09|291.19|23
1645572760000|2022-02-22 23:32:40|294.17|291.27|294.25|291.35|294.27|291.37|294.09|291.19|24
1645572770000|2022-02-22 23:32:50|294.24|291.34|294.15|291.25|294.24|291.34|294.11|291.21|23
1645572780000|2022-02-22 23:33:00|294.18|291.28|294.26|291.36|294.27|291.37|294.14|291.24|22
1645572790000|2022-02-22 23:33:10|294.25|291.35|294.1|291.2|294.26|291.36|294.1|291.2|23
1645572800000|2022-02-22 23:33:20|294.11|291.21|294.08|291.18|294.13|291.23|294.08|291.18|20
1645572810000|2022-02-22 23:33:30|294.1|291.2|293.93|291.03|294.12|291.22|293.9|291|28
1645572820000|2022-02-22 23:33:40|293.91|291.01|293.77|290.87|293.93|291.03|293.77|290.87|29
1645572830000|2022-02-22 23:33:50|293.72|290.82|293.68|290.78|293.73|290.83|293.61|290.71|28
1645572840000|2022-02-22 23:34:00|293.66|290.76|293.68|290.78|293.71|290.81|293.66|290.76|24
1645572850000|2022-02-22 23:34:10|293.69|290.79|293.69|290.79|293.74|290.84|293.66|290.76|25
1645572860000|2022-02-22 23:34:20|293.7|290.8|293.72|290.82|293.82|290.92|293.69|290.79|24
1645572870000|2022-02-22 23:34:30|293.68|290.78|293.71|290.81|293.73|290.83|293.64|290.74|27
1645572880000|2022-02-22 23:34:40|293.72|290.82|293.61|290.71|293.72|290.82|293.58|290.68|27
1645572890000|2022-02-22 23:34:50|293.6|290.7|293.48|290.58|293.6|290.7|293.48|290.58|23
1645572900000|2022-02-22 23:35:00|293.45|290.55|293.67|290.77|293.69|290.79|293.37|290.47|31
1645572910000|2022-02-22 23:35:10|293.65|290.75|293.49|290.59|293.65|290.75|293.45|290.55|32
1645572920000|2022-02-22 23:35:20|293.51|290.61|293.53|290.63|293.58|290.68|293.46|290.56|22
1645572930000|2022-02-22 23:35:30|293.55|290.65|293.62|290.72|293.68|290.78|293.55|290.65|22
1645572940000|2022-02-22 23:35:40|293.63|290.73|293.77|290.87|293.77|290.87|293.62|290.72|25
1645572950000|2022-02-22 23:35:50|293.76|290.86|293.67|290.77|293.81|290.91|293.67|290.77|19
1645572960000|2022-02-22 23:36:00|293.66|290.76|293.59|290.69|293.67|290.77|293.59|290.69|20
1645572970000|2022-02-22 23:36:10|293.61|290.71|293.64|290.74|293.65|290.75|293.56|290.66|20
1645572980000|2022-02-22 23:36:20|293.63|290.73|293.65|290.75|293.66|290.76|293.62|290.72|25
1645572990000|2022-02-22 23:36:30|293.66|290.76|293.63|290.73|293.66|290.76|293.59|290.69|15
1645573000000|2022-02-22 23:36:40|293.62|290.72|293.87|290.97|293.88|290.98|293.62|290.72|26
1645573010000|2022-02-22 23:36:50|293.88|290.98|294.07|291.17|294.19|291.29|293.86|290.96|33
1645573020000|2022-02-22 23:37:00|294.06|291.16|294.27|291.37|294.27|291.37|294.06|291.16|25
1645573030000|2022-02-22 23:37:10|294.28|291.38|294.41|291.51|294.44|291.54|294.18|291.28|26
1645573040000|2022-02-22 23:37:20|294.45|291.55|294.34|291.44|294.47|291.57|294.34|291.44|20
1645573050000|2022-02-22 23:37:30|294.35|291.45|294.33|291.43|294.35|291.45|294.3|291.4|19
1645573060000|2022-02-22 23:37:40|294.32|291.42|294.22|291.32|294.32|291.42|294.17|291.27|19
1645573070000|2022-02-22 23:37:50|294.21|291.31|294.19|291.29|294.24|291.34|294.13|291.23|18
1645573080000|2022-02-22 23:38:00|294.2|291.3|294.3|291.4|294.36|291.46|294.2|291.3|20
1645573090000|2022-02-22 23:38:10|294.31|291.41|294.34|291.44|294.35|291.45|294.31|291.41|12
1645573100000|2022-02-22 23:38:20|294.32|291.42|294.33|291.43|294.34|291.44|294.27|291.37|22
1645573110000|2022-02-22 23:38:30|294.32|291.42|294.15|291.25|294.32|291.42|294.15|291.25|19
1645573120000|2022-02-22 23:38:40|294.14|291.24|294|291.1|294.15|291.25|293.98|291.08|29
1645573130000|2022-02-22 23:38:50|293.99|291.09|294.05|291.15|294.07|291.17|293.98|291.08|20
1645573140000|2022-02-22 23:39:00|294.06|291.16|294.04|291.14|294.06|291.16|294|291.1|22
1645573150000|2022-02-22 23:39:10|294.03|291.13|294.04|291.14|294.07|291.17|293.97|291.07|23
1645573160000|2022-02-22 23:39:20|294.01|291.11|294.03|291.13|294.04|291.14|293.97|291.07|21
1645573170000|2022-02-22 23:39:30|293.98|291.08|293.99|291.09|294.04|291.14|293.98|291.08|16
1645573180000|2022-02-22 23:39:40|294.01|291.11|294.03|291.13|294.05|291.15|294.01|291.11|12
1645573190000|2022-02-22 23:39:50|294|291.1|293.88|290.98|294.01|291.11|293.88|290.98|21
1645573200000|2022-02-22 23:40:00|293.87|290.97|293.82|290.92|293.89|290.99|293.82|290.92|13
1645573210000|2022-02-22 23:40:10|293.83|290.93|293.75|290.85|293.83|290.93|293.73|290.83|19
1645573220000|2022-02-22 23:40:20|293.74|290.84|293.7|290.8|293.77|290.87|293.69|290.79|21
1645573230000|2022-02-22 23:40:30|293.72|290.82|293.78|290.88|293.81|290.91|293.72|290.82|23
1645573240000|2022-02-22 23:40:40|293.76|290.86|294|291.1|294.02|291.12|293.76|290.86|22
1645573250000|2022-02-22 23:40:50|294.01|291.11|294.08|291.18|294.12|291.22|294.01|291.11|24
1645573260000|2022-02-22 23:41:00|294.11|291.21|294.03|291.13|294.11|291.21|294.01|291.11|11
1645573270000|2022-02-22 23:41:10|294.01|291.11|294.09|291.19|294.09|291.19|294.01|291.11|10
1645573280000|2022-02-22 23:41:20|294.1|291.2|294.08|291.18|294.12|291.22|294.07|291.17|11
1645573290000|2022-02-22 23:41:30|294.09|291.19|294.18|291.28|294.18|291.28|294.09|291.19|16
1645573300000|2022-02-22 23:41:40|294.2|291.3|294.39|291.49|294.39|291.49|294.2|291.3|14
1645573310000|2022-02-22 23:41:50|294.37|291.47|294.45|291.55|294.57|291.67|294.34|291.44|30
1645573320000|2022-02-22 23:42:00|294.44|291.54|294.68|291.78|294.71|291.81|294.34|291.44|31
1645573330000|2022-02-22 23:42:10|294.67|291.77|294.71|291.81|294.74|291.84|294.56|291.66|24
1645573340000|2022-02-22 23:42:20|294.74|291.84|294.94|292.04|294.95|292.05|294.73|291.83|25
1645573350000|2022-02-22 23:42:30|294.93|292.03|294.92|292.02|294.97|292.07|294.92|292.02|18
1645573360000|2022-02-22 23:42:40|294.91|292.01|294.97|292.07|294.98|292.08|294.84|291.94|23
1645573370000|2022-02-22 23:42:50|294.96|292.06|294.98|292.08|295.03|292.13|294.81|291.91|29
1645573380000|2022-02-22 23:43:00|294.99|292.09|295.4|292.5|295.54|292.64|294.97|292.07|31
1645573390000|2022-02-22 23:43:10|295.38|292.48|295.41|292.51|295.49|292.59|295.33|292.43|31
1645573400000|2022-02-22 23:43:20|295.4|292.5|295.22|292.32|295.41|292.51|295.16|292.26|29
1645573410000|2022-02-22 23:43:30|295.21|292.31|295|292.1|295.29|292.39|295|292.1|27
1645573420000|2022-02-22 23:43:40|295.08|292.18|295.09|292.19|295.11|292.21|295.04|292.14|27
1645573430000|2022-02-22 23:43:50|295.08|292.18|295.25|292.35|295.25|292.35|295.06|292.16|28
1645573440000|2022-02-22 23:44:00|295.26|292.36|295.24|292.34|295.34|292.44|295.24|292.34|30
1645573450000|2022-02-22 23:44:10|295.26|292.36|295.37|292.47|295.46|292.56|295.26|292.36|29
1645573460000|2022-02-22 23:44:20|295.35|292.45|295.72|292.82|295.72|292.82|295.35|292.45|27
1645573470000|2022-02-22 23:44:30|295.67|292.77|295.38|292.48|295.67|292.77|295.38|292.48|29
1645573480000|2022-02-22 23:44:40|295.34|292.44|295.63|292.73|295.71|292.81|295.28|292.38|30
1645573490000|2022-02-22 23:44:50|295.61|292.71|295.48|292.58|295.61|292.71|295.37|292.47|34
1645573500000|2022-02-22 23:45:00|295.43|292.53|295.72|292.82|295.81|292.91|295.43|292.53|36
1645573510000|2022-02-22 23:45:10|295.74|292.84|295.56|292.66|295.84|292.94|295.56|292.66|29
1645573520000|2022-02-22 23:45:20|295.51|292.61|295.26|292.36|295.58|292.68|295.26|292.36|32
1645573530000|2022-02-22 23:45:30|295.23|292.33|295.57|292.67|295.57|292.67|295.23|292.33|25
1645573540000|2022-02-22 23:45:40|295.59|292.69|295.43|292.53|295.7|292.8|295.42|292.52|29
1645573550000|2022-02-22 23:45:50|295.44|292.54|295.38|292.48|295.52|292.62|295.34|292.44|30
1645573560000|2022-02-22 23:46:00|295.37|292.47|295.41|292.51|295.42|292.52|295.28|292.38|26
1645573570000|2022-02-22 23:46:10|295.46|292.56|295.51|292.61|295.73|292.83|295.46|292.56|31
1645573580000|2022-02-22 23:46:20|295.53|292.63|295.57|292.67|295.61|292.71|295.53|292.63|23
1645573590000|2022-02-22 23:46:30|295.53|292.63|295.63|292.73|295.65|292.75|295.52|292.62|23
1645573600000|2022-02-22 23:46:40|295.62|292.72|295.7|292.8|295.76|292.86|295.62|292.72|25
1645573610000|2022-02-22 23:46:50|295.71|292.81|295.51|292.61|295.73|292.83|295.48|292.58|25
1645573620000|2022-02-22 23:47:00|295.54|292.64|295.4|292.5|295.55|292.65|295.4|292.5|22
1645573630000|2022-02-22 23:47:10|295.41|292.51|295.11|292.21|295.43|292.53|295.11|292.21|26
1645573640000|2022-02-22 23:47:20|295.12|292.22|295.15|292.25|295.17|292.27|295.06|292.16|31
1645573650000|2022-02-22 23:47:30|295.11|292.21|295.02|292.12|295.12|292.22|294.94|292.04|26
1645573660000|2022-02-22 23:47:40|295.01|292.11|295.16|292.26|295.19|292.29|295.01|292.11|22
1645573670000|2022-02-22 23:47:50|295.17|292.27|295.53|292.63|295.66|292.76|295.17|292.27|36
1645573680000|2022-02-22 23:48:00|295.56|292.66|295.69|292.79|295.71|292.81|295.54|292.64|28
1645573690000|2022-02-22 23:48:10|295.71|292.81|295.62|292.72|295.79|292.89|295.61|292.71|26
1645573700000|2022-02-22 23:48:20|295.63|292.73|295.52|292.62|295.64|292.74|295.46|292.56|20
1645573710000|2022-02-22 23:48:30|295.56|292.66|295.53|292.63|295.67|292.77|295.5|292.6|24
1645573720000|2022-02-22 23:48:40|295.57|292.67|295.42|292.52|295.61|292.71|295.42|292.52|28
1645573730000|2022-02-22 23:48:50|295.46|292.56|295.64|292.74|295.65|292.75|295.41|292.51|28
1645573740000|2022-02-22 23:49:00|295.63|292.73|295.57|292.67|295.65|292.75|295.55|292.65|28
1645573750000|2022-02-22 23:49:10|295.58|292.68|295.59|292.69|295.62|292.72|295.56|292.66|15
1645573760000|2022-02-22 23:49:20|295.58|292.68|295.73|292.83|295.79|292.89|295.58|292.68|28
1645573770000|2022-02-22 23:49:30|295.69|292.79|295.87|292.97|295.88|292.98|295.65|292.75|30
1645573780000|2022-02-22 23:49:40|295.86|292.96|295.8|292.9|295.87|292.97|295.8|292.9|17
1645573790000|2022-02-22 23:49:50|295.79|292.89|295.8|292.9|295.8|292.9|295.73|292.83|25
1645573800000|2022-02-22 23:50:00|295.81|292.91|295.87|292.97|295.89|292.99|295.8|292.9|21
1645573810000|2022-02-22 23:50:10|295.9|293|295.88|292.98|295.93|293.03|295.85|292.95|26
1645573820000|2022-02-22 23:50:20|295.86|292.96|296.07|293.17|296.08|293.18|295.84|292.94|31
1645573830000|2022-02-22 23:50:30|296.08|293.18|296.07|293.17|296.11|293.21|296.04|293.14|20
1645573840000|2022-02-22 23:50:40|296.08|293.18|296.04|293.14|296.09|293.19|296.03|293.13|17
1645573850000|2022-02-22 23:50:50|296.05|293.15|295.89|292.99|296.05|293.15|295.89|292.99|27
1645573860000|2022-02-22 23:51:00|295.9|293|295.65|292.75|295.92|293.02|295.61|292.71|24
1645573870000|2022-02-22 23:51:10|295.62|292.72|295.68|292.78|295.7|292.8|295.54|292.64|30
1645573880000|2022-02-22 23:51:20|295.67|292.77|295.67|292.77|295.76|292.86|295.64|292.74|28
1645573890000|2022-02-22 23:51:30|295.66|292.76|295.66|292.76|295.67|292.77|295.64|292.74|12
1645573900000|2022-02-22 23:51:40|295.67|292.77|295.77|292.87|295.77|292.87|295.67|292.77|18
1645573910000|2022-02-22 23:51:50|295.73|292.83|295.66|292.76|295.74|292.84|295.65|292.75|22
1645573920000|2022-02-22 23:52:00|295.69|292.79|295.62|292.72|295.72|292.82|295.59|292.69|19
1645573930000|2022-02-22 23:52:10|295.63|292.73|295.55|292.65|295.63|292.73|295.53|292.63|23
1645573940000|2022-02-22 23:52:20|295.54|292.64|295.7|292.8|295.72|292.82|295.49|292.59|25
1645573950000|2022-02-22 23:52:30|295.73|292.83|295.62|292.72|295.73|292.83|295.59|292.69|23
1645573960000|2022-02-22 23:52:40|295.61|292.71|295.72|292.82|295.72|292.82|295.57|292.67|26
1645573970000|2022-02-22 23:52:50|295.71|292.81|295.74|292.84|295.74|292.84|295.7|292.8|20
1645573980000|2022-02-22 23:53:00|295.71|292.81|295.49|292.59|295.72|292.82|295.48|292.58|23
1645573990000|2022-02-22 23:53:10|295.47|292.57|295.38|292.48|295.47|292.57|295.35|292.45|27
1645574000000|2022-02-22 23:53:20|295.37|292.47|295.3|292.4|295.38|292.48|295.28|292.38|21
1645574010000|2022-02-22 23:53:30|295.29|292.39|295.38|292.48|295.38|292.48|295.28|292.38|18
1645574020000|2022-02-22 23:53:40|295.37|292.47|295.53|292.63|295.63|292.73|295.37|292.47|24
1645574030000|2022-02-22 23:53:50|295.54|292.64|295.64|292.74|295.64|292.74|295.53|292.63|21
1645574040000|2022-02-22 23:54:00|295.63|292.73|295.66|292.76|295.66|292.76|295.55|292.65|29
1645574050000|2022-02-22 23:54:10|295.64|292.74|295.63|292.73|295.67|292.77|295.63|292.73|17
1645574060000|2022-02-22 23:54:20|295.62|292.72|295.53|292.63|295.65|292.75|295.51|292.61|17
1645574070000|2022-02-22 23:54:30|295.57|292.67|295.62|292.72|295.64|292.74|295.57|292.67|23
1645574080000|2022-02-22 23:54:40|295.63|292.73|295.58|292.68|295.64|292.74|295.53|292.63|19
1645574090000|2022-02-22 23:54:50|295.61|292.71|295.56|292.66|295.62|292.72|295.54|292.64|31
1645574100000|2022-02-22 23:55:00|295.62|292.72|295.66|292.76|295.67|292.77|295.62|292.72|15
1645574110000|2022-02-22 23:55:10|295.65|292.75|295.66|292.76|295.68|292.78|295.63|292.73|22
1645574120000|2022-02-22 23:55:20|295.7|292.8|295.68|292.78|295.7|292.8|295.65|292.75|14
1645574130000|2022-02-22 23:55:30|295.67|292.77|295.58|292.68|295.71|292.81|295.58|292.68|26
1645574140000|2022-02-22 23:55:40|295.59|292.69|295.64|292.74|295.67|292.77|295.59|292.69|20
1645574150000|2022-02-22 23:55:50|295.65|292.75|295.62|292.72|295.66|292.76|295.6|292.7|21
1645574160000|2022-02-22 23:56:00|295.63|292.73|295.58|292.68|295.66|292.76|295.58|292.68|20
1645574170000|2022-02-22 23:56:10|295.59|292.69|295.58|292.68|295.66|292.76|295.5|292.6|21
1645574180000|2022-02-22 23:56:20|295.53|292.63|295.53|292.63|295.62|292.72|295.49|292.59|18
1645574190000|2022-02-22 23:56:30|295.52|292.62|295.51|292.61|295.55|292.65|295.49|292.59|16
1645574200000|2022-02-22 23:56:40|295.5|292.6|295.48|292.58|295.51|292.61|295.48|292.58|13
1645574210000|2022-02-22 23:56:50|295.47|292.57|295.49|292.59|295.52|292.62|295.46|292.56|15
1645574220000|2022-02-22 23:57:00|295.5|292.6|295.46|292.56|295.51|292.61|295.46|292.56|14
1645574230000|2022-02-22 23:57:10|295.45|292.55|295.34|292.44|295.46|292.56|295.34|292.44|18
1645574240000|2022-02-22 23:57:20|295.32|292.42|295.17|292.27|295.34|292.44|295.05|292.15|32
1645574250000|2022-02-22 23:57:30|295.16|292.26|295.09|292.19|295.18|292.28|294.91|292.01|33
1645574260000|2022-02-22 23:57:40|295.08|292.18|294.6|291.7|295.09|292.19|294.6|291.7|31
1645574270000|2022-02-22 23:57:50|294.65|291.75|294.64|291.74|294.67|291.77|294.59|291.69|23
1645574280000|2022-02-22 23:58:00|294.63|291.73|294.67|291.77|294.76|291.86|294.59|291.69|26
1645574290000|2022-02-22 23:58:10|294.66|291.76|294.76|291.86|294.81|291.91|294.64|291.74|22
1645574300000|2022-02-22 23:58:20|294.77|291.87|294.87|291.97|294.95|292.05|294.77|291.87|22
1645574310000|2022-02-22 23:58:30|294.88|291.98|294.8|291.9|294.88|291.98|294.77|291.87|19
1645574320000|2022-02-22 23:58:40|294.79|291.89|294.78|291.88|294.83|291.93|294.75|291.85|24
1645574330000|2022-02-22 23:58:50|294.77|291.87|294.77|291.87|294.81|291.91|294.76|291.86|16
1645574340000|2022-02-22 23:59:00|294.78|291.88|294.68|291.78|294.8|291.9|294.66|291.76|21
1645574350000|2022-02-22 23:59:10|294.75|291.85|294.71|291.81|294.75|291.85|294.65|291.75|22
1645574360000|2022-02-22 23:59:20|294.72|291.82|294.71|291.81|294.75|291.85|294.67|291.77|20
1645574370000|2022-02-22 23:59:30|294.73|291.83|294.79|291.89|294.79|291.89|294.73|291.83|14
1645574380000|2022-02-22 23:59:40|294.78|291.88|294.77|291.87|294.8|291.9|294.77|291.87|12
1645574390000|2022-02-22 23:59:50|294.76|291.86|294.83|291.93|294.88|291.98|294.76|291.86|22
1645574400000|2022-02-23 00:00:00|294.82|291.92|294.85|291.95|294.85|291.95|294.78|291.88|20
1645574410000|2022-02-23 00:00:10|294.83|291.93|295|292.1|295|292.1|294.8|291.9|27
1645574420000|2022-02-23 00:00:20|294.97|292.07|295.06|292.16|295.08|292.18|294.97|292.07|16
1645574430000|2022-02-23 00:00:30|295.05|292.15|295.04|292.14|295.1|292.2|295.03|292.13|16
1645574440000|2022-02-23 00:00:40|295.03|292.13|294.98|292.08|295.04|292.14|294.98|292.08|17
1645574450000|2022-02-23 00:00:50|294.97|292.07|294.94|292.04|295|292.1|294.93|292.03|24
1645574460000|2022-02-23 00:01:00|294.96|292.06|295.18|292.28|295.18|292.28|294.94|292.04|24
1645574470000|2022-02-23 00:01:10|295.19|292.29|295.27|292.37|295.28|292.38|295.19|292.29|18
1645574480000|2022-02-23 00:01:20|295.26|292.36|295.28|292.38|295.28|292.38|295.2|292.3|16
1645574490000|2022-02-23 00:01:30|295.27|292.37|295.18|292.28|295.34|292.44|295.15|292.25|25
1645574500000|2022-02-23 00:01:40|295.17|292.27|294.94|292.04|295.17|292.27|294.93|292.03|27
1645574510000|2022-02-23 00:01:50|294.95|292.05|294.91|292.01|294.96|292.06|294.89|291.99|26
1645574520000|2022-02-23 00:02:00|294.92|292.02|294.79|291.89|294.93|292.03|294.78|291.88|25
1645574530000|2022-02-23 00:02:10|294.78|291.88|294.74|291.84|294.79|291.89|294.66|291.76|28
1645574540000|2022-02-23 00:02:20|294.77|291.87|294.77|291.87|294.83|291.93|294.75|291.85|22
1645574550000|2022-02-23 00:02:30|294.78|291.88|295.17|292.27|295.17|292.27|294.78|291.88|29
1645574560000|2022-02-23 00:02:40|295.14|292.24|295.34|292.44|295.34|292.44|295.14|292.24|22
1645574570000|2022-02-23 00:02:50|295.35|292.45|295.35|292.45|295.42|292.52|295.29|292.39|22
1645574580000|2022-02-23 00:03:00|295.36|292.46|295.41|292.51|295.46|292.56|295.22|292.32|29
1645574590000|2022-02-23 00:03:10|295.42|292.52|295.38|292.48|295.48|292.58|295.34|292.44|27
1645574600000|2022-02-23 00:03:20|295.39|292.49|295.22|292.32|295.42|292.52|295.22|292.32|20
1645574610000|2022-02-23 00:03:30|295.14|292.24|295.12|292.22|295.33|292.43|295.12|292.22|26
1645574620000|2022-02-23 00:03:40|295.13|292.23|295.01|292.11|295.16|292.26|295.01|292.11|31
1645574630000|2022-02-23 00:03:50|295|292.1|294.91|292.01|295|292.1|294.9|292|27
1645574640000|2022-02-23 00:04:00|294.9|292|294.85|291.95|294.92|292.02|294.78|291.88|25
1645574650000|2022-02-23 00:04:10|294.84|291.94|294.82|291.92|294.86|291.96|294.81|291.91|14
1645574660000|2022-02-23 00:04:20|294.83|291.93|294.76|291.86|294.83|291.93|294.73|291.83|26
1645574670000|2022-02-23 00:04:30|294.75|291.85|294.68|291.78|294.78|291.88|294.65|291.75|20
1645574680000|2022-02-23 00:04:40|294.7|291.8|294.9|292|294.91|292.01|294.67|291.77|24
1645574690000|2022-02-23 00:04:50|294.87|291.97|294.86|291.96|294.9|292|294.86|291.96|10
1645574700000|2022-02-23 00:05:00|294.85|291.95|294.85|291.95|294.85|291.95|294.82|291.92|9
1645574710000|2022-02-23 00:05:10|294.87|291.97|294.92|292.02|294.93|292.03|294.87|291.97|15
1645574720000|2022-02-23 00:05:20|294.94|292.04|294.98|292.08|294.99|292.09|294.93|292.03|15
1645574730000|2022-02-23 00:05:30|294.95|292.05|295.11|292.21|295.13|292.23|294.93|292.03|21
1645574740000|2022-02-23 00:05:40|295.12|292.22|295.14|292.24|295.16|292.26|295.07|292.17|19
1645574750000|2022-02-23 00:05:50|295.13|292.23|295.39|292.49|295.4|292.5|295.11|292.21|27
1645574760000|2022-02-23 00:06:00|295.42|292.52|295.65|292.75|295.65|292.75|295.36|292.46|30
1645574770000|2022-02-23 00:06:10|295.67|292.77|295.92|293.02|295.99|293.09|295.67|292.77|27
1645574780000|2022-02-23 00:06:20|295.89|292.99|295.86|292.96|295.91|293.01|295.85|292.95|18
1645574790000|2022-02-23 00:06:30|295.87|292.97|295.78|292.88|295.89|292.99|295.78|292.88|22
1645574800000|2022-02-23 00:06:40|295.79|292.89|295.83|292.93|295.83|292.93|295.78|292.88|16
1645574810000|2022-02-23 00:06:50|295.86|292.96|296.15|293.25|296.15|293.25|295.84|292.94|14
1645574820000|2022-02-23 00:07:00|296.14|293.24|295.99|293.09|296.14|293.24|295.93|293.03|21
1645574830000|2022-02-23 00:07:10|296|293.1|296.15|293.25|296.17|293.27|296|293.1|22
1645574840000|2022-02-23 00:07:20|296.17|293.27|295.97|293.07|296.17|293.27|295.93|293.03|27
1645574850000|2022-02-23 00:07:30|295.94|293.04|295.89|292.99|295.96|293.06|295.88|292.98|20
1645574860000|2022-02-23 00:07:40|295.92|293.02|295.87|292.97|295.92|293.02|295.84|292.94|14
1645574870000|2022-02-23 00:07:50|295.88|292.98|295.84|292.94|295.89|292.99|295.84|292.94|17
1645574880000|2022-02-23 00:08:00|295.85|292.95|295.91|293.01|295.93|293.03|295.81|292.91|22
1645574890000|2022-02-23 00:08:10|295.89|292.99|296|293.1|296.04|293.14|295.88|292.98|27
1645574900000|2022-02-23 00:08:20|295.99|293.09|295.94|293.04|296|293.1|295.94|293.04|23
1645574910000|2022-02-23 00:08:30|295.93|293.03|295.98|293.08|295.98|293.08|295.9|293|21
1645574920000|2022-02-23 00:08:40|295.99|293.09|296.09|293.19|296.12|293.22|295.98|293.08|22
1645574930000|2022-02-23 00:08:50|296.11|293.21|296.11|293.21|296.12|293.22|296.09|293.19|11
1645574940000|2022-02-23 00:09:00|296.1|293.2|296.11|293.21|296.12|293.22|296.07|293.17|20
1645574950000|2022-02-23 00:09:10|296.1|293.2|296.1|293.2|296.11|293.21|296.06|293.16|14
1645574960000|2022-02-23 00:09:20|296.11|293.21|296.15|293.25|296.15|293.25|296.11|293.21|14
1645574970000|2022-02-23 00:09:30|296.14|293.24|296.29|293.39|296.29|293.39|296.14|293.24|7
1645574980000|2022-02-23 00:09:40|296.31|293.41|296.35|293.45|296.52|293.62|296.31|293.41|32
1645574990000|2022-02-23 00:09:50|296.36|293.46|296.24|293.34|296.37|293.47|296.24|293.34|23
1645575000000|2022-02-23 00:10:00|296.25|293.35|296.11|293.21|296.27|293.37|296.11|293.21|21
1645575010000|2022-02-23 00:10:10|296.09|293.19|295.97|293.07|296.1|293.2|295.96|293.06|21
1645575020000|2022-02-23 00:10:20|295.99|293.09|295.9|293|295.99|293.09|295.85|292.95|19
1645575030000|2022-02-23 00:10:30|295.91|293.01|295.97|293.07|296.08|293.18|295.91|293.01|24
1645575040000|2022-02-23 00:10:40|295.95|293.05|296.06|293.16|296.06|293.16|295.94|293.04|18
1645575050000|2022-02-23 00:10:50|296.07|293.17|296.07|293.17|296.07|293.17|296.05|293.15|9
1645575060000|2022-02-23 00:11:00|296.08|293.18|296.07|293.17|296.08|293.18|296.03|293.13|14
1645575070000|2022-02-23 00:11:10|296.06|293.16|296.1|293.2|296.12|293.22|296.05|293.15|14
1645575080000|2022-02-23 00:11:20|296.11|293.21|295.87|292.97|296.11|293.21|295.86|292.96|19
1645575090000|2022-02-23 00:11:30|295.85|292.95|295.86|292.96|295.91|293.01|295.85|292.95|22
1645575100000|2022-02-23 00:11:40|295.85|292.95|295.95|293.05|295.95|293.05|295.85|292.95|11
1645575110000|2022-02-23 00:11:50|295.94|293.04|295.94|293.04|295.95|293.05|295.93|293.03|15
1645575120000|2022-02-23 00:12:00|295.93|293.03|296.39|293.49|296.39|293.49|295.93|293.03|29
1645575130000|2022-02-23 00:12:10|296.42|293.52|296.34|293.44|296.47|293.57|296.34|293.44|23
1645575140000|2022-02-23 00:12:20|296.35|293.45|296.27|293.37|296.35|293.45|296.27|293.37|21
1645575150000|2022-02-23 00:12:30|296.26|293.36|296.28|293.38|296.32|293.42|296.25|293.35|11
1645575160000|2022-02-23 00:12:40|296.29|293.39|296.25|293.35|296.3|293.4|296.22|293.32|20
1645575170000|2022-02-23 00:12:50|296.23|293.33|296.31|293.41|296.35|293.45|296.23|293.33|23
1645575180000|2022-02-23 00:13:00|296.29|293.39|296.29|293.39|296.34|293.44|296.27|293.37|23
1645575190000|2022-02-23 00:13:10|296.31|293.41|296.11|293.21|296.33|293.43|296.11|293.21|21
1645575200000|2022-02-23 00:13:20|296.14|293.24|296.22|293.32|296.23|293.33|296.1|293.2|22
1645575210000|2022-02-23 00:13:30|296.23|293.33|296.21|293.31|296.25|293.35|296.18|293.28|24
1645575220000|2022-02-23 00:13:40|296.19|293.29|296.2|293.3|296.2|293.3|296.16|293.26|15
1645575230000|2022-02-23 00:13:50|296.19|293.29|296.22|293.32|296.25|293.35|296.19|293.29|16
1645575240000|2022-02-23 00:14:00|296.21|293.31|296.33|293.43|296.33|293.43|296.21|293.31|17
1645575250000|2022-02-23 00:14:10|296.36|293.46|296.29|293.39|296.37|293.47|296.29|293.39|15
1645575260000|2022-02-23 00:14:20|296.28|293.38|296.24|293.34|296.31|293.41|296.22|293.32|19
1645575270000|2022-02-23 00:14:30|296.23|293.33|296.28|293.38|296.28|293.38|296.18|293.28|14
1645575280000|2022-02-23 00:14:40|296.29|293.39|296.28|293.38|296.3|293.4|296.26|293.36|8
1645575290000|2022-02-23 00:14:50|296.27|293.37|296.25|293.35|296.28|293.38|296.21|293.31|15
1645575300000|2022-02-23 00:15:00|296.24|293.34|296.23|293.33|296.24|293.34|296.08|293.18|32
1645575310000|2022-02-23 00:15:10|296.22|293.32|296.17|293.27|296.23|293.33|296.17|293.27|17
1645575320000|2022-02-23 00:15:20|296.23|293.33|296.23|293.33|296.25|293.35|296.22|293.32|17
1645575330000|2022-02-23 00:15:30|296.24|293.34|295.97|293.07|296.25|293.35|295.95|293.05|22
1645575340000|2022-02-23 00:15:40|295.98|293.08|295.98|293.08|296.01|293.11|295.95|293.05|16
1645575350000|2022-02-23 00:15:50|295.99|293.09|295.95|293.05|295.99|293.09|295.95|293.05|7
1645575360000|2022-02-23 00:16:00|295.96|293.06|296.21|293.31|296.21|293.31|295.96|293.06|25
1645575370000|2022-02-23 00:16:10|296.2|293.3|296.39|293.49|296.47|293.57|296.2|293.3|31
1645575380000|2022-02-23 00:16:20|296.4|293.5|296.41|293.51|296.5|293.6|296.39|293.49|31
1645575390000|2022-02-23 00:16:30|296.42|293.52|296.22|293.32|296.42|293.52|296.22|293.32|19
1645575400000|2022-02-23 00:16:40|296.23|293.33|296.24|293.34|296.24|293.34|296.23|293.33|4
1645575410000|2022-02-23 00:16:50|296.23|293.33|295.98|293.08|296.24|293.34|295.98|293.08|21
1645575420000|2022-02-23 00:17:00|296|293.1|295.86|292.96|296.01|293.11|295.83|292.93|21
1645575430000|2022-02-23 00:17:10|295.85|292.95|295.84|292.94|295.86|292.96|295.81|292.91|16
1645575440000|2022-02-23 00:17:20|295.83|292.93|296|293.1|296.05|293.15|295.83|292.93|26
1645575450000|2022-02-23 00:17:30|295.99|293.09|295.97|293.07|296.05|293.15|295.95|293.05|25
1645575460000|2022-02-23 00:17:40|295.96|293.06|295.99|293.09|295.99|293.09|295.94|293.04|14
1645575470000|2022-02-23 00:17:50|295.97|293.07|295.93|293.03|296|293.1|295.92|293.02|21
1645575480000|2022-02-23 00:18:00|295.92|293.02|295.78|292.88|295.95|293.05|295.76|292.86|25
1645575490000|2022-02-23 00:18:10|295.71|292.81|295.61|292.71|295.71|292.81|295.61|292.71|17
1645575500000|2022-02-23 00:18:20|295.6|292.7|295.59|292.69|295.62|292.72|295.59|292.69|10
1645575510000|2022-02-23 00:18:30|295.6|292.7|295.67|292.77|295.73|292.83|295.6|292.7|15
1645575520000|2022-02-23 00:18:40|295.68|292.78|295.9|293|295.9|293|295.58|292.68|27
1645575530000|2022-02-23 00:18:50|295.92|293.02|295.9|293|295.95|293.05|295.87|292.97|14
1645575540000|2022-02-23 00:19:00|295.89|292.99|295.76|292.86|295.89|292.99|295.73|292.83|21
1645575550000|2022-02-23 00:19:10|295.82|292.92|295.75|292.85|295.89|292.99|295.75|292.85|25
1645575560000|2022-02-23 00:19:20|295.74|292.84|295.85|292.95|295.9|293|295.74|292.84|24
1645575570000|2022-02-23 00:19:30|295.86|292.96|295.88|292.98|295.88|292.98|295.75|292.85|29
1645575580000|2022-02-23 00:19:40|295.9|293|295.86|292.96|295.93|293.03|295.85|292.95|23
1645575590000|2022-02-23 00:19:50|295.87|292.97|295.89|292.99|295.9|293|295.82|292.92|18
1645575600000|2022-02-23 00:20:00|295.9|293|295.89|292.99|295.94|293.04|295.85|292.95|17
1645575610000|2022-02-23 00:20:10|295.88|292.98|295.85|292.95|295.9|293|295.83|292.93|16
1645575620000|2022-02-23 00:20:20|295.84|292.94|295.79|292.89|295.85|292.95|295.79|292.89|9
1645575630000|2022-02-23 00:20:30|295.78|292.88|295.7|292.8|295.78|292.88|295.64|292.74|19
1645575640000|2022-02-23 00:20:40|295.72|292.82|295.64|292.74|295.74|292.84|295.6|292.7|27
1645575650000|2022-02-23 00:20:50|295.63|292.73|295.67|292.77|295.68|292.78|295.63|292.73|12
1645575660000|2022-02-23 00:21:00|295.66|292.76|295.67|292.77|295.69|292.79|295.62|292.72|12
1645575670000|2022-02-23 00:21:10|295.68|292.78|295.65|292.75|295.68|292.78|295.65|292.75|5
1645575680000|2022-02-23 00:21:20|295.63|292.73|295.53|292.63|295.63|292.73|295.53|292.63|7
1645575690000|2022-02-23 00:21:30|295.54|292.64|295.5|292.6|295.56|292.66|295.48|292.58|17
1645575700000|2022-02-23 00:21:40|295.51|292.61|295.28|292.38|295.51|292.61|295.28|292.38|18
1645575710000|2022-02-23 00:21:50|295.31|292.41|295.18|292.28|295.33|292.43|295.15|292.25|22
1645575720000|2022-02-23 00:22:00|295.17|292.27|295.11|292.21|295.2|292.3|295.09|292.19|27
1645575730000|2022-02-23 00:22:10|295.1|292.2|294.87|291.97|295.13|292.23|294.86|291.96|24
1645575740000|2022-02-23 00:22:20|294.88|291.98|294.81|291.91|294.97|292.07|294.81|291.91|27
1645575750000|2022-02-23 00:22:30|294.82|291.92|294.81|291.91|294.84|291.94|294.81|291.91|18
1645575760000|2022-02-23 00:22:40|294.78|291.88|294.63|291.73|294.78|291.88|294.62|291.72|20
1645575770000|2022-02-23 00:22:50|294.64|291.74|294.7|291.8|294.75|291.85|294.64|291.74|18
1645575780000|2022-02-23 00:23:00|294.71|291.81|294.63|291.73|294.72|291.82|294.6|291.7|17
1645575790000|2022-02-23 00:23:10|294.62|291.72|294.84|291.94|294.88|291.98|294.6|291.7|22
1645575800000|2022-02-23 00:23:20|294.93|292.03|294.9|292|294.93|292.03|294.87|291.97|17
1645575810000|2022-02-23 00:23:30|294.89|291.99|294.85|291.95|294.9|292|294.84|291.94|15
1645575820000|2022-02-23 00:23:40|294.86|291.96|294.84|291.94|294.86|291.96|294.82|291.92|14
1645575830000|2022-02-23 00:23:50|294.85|291.95|294.8|291.9|294.86|291.96|294.79|291.89|21
1645575840000|2022-02-23 00:24:00|294.79|291.89|294.82|291.92|294.86|291.96|294.79|291.89|18
1645575850000|2022-02-23 00:24:10|294.84|291.94|294.77|291.87|294.86|291.96|294.77|291.87|18
1645575860000|2022-02-23 00:24:20|294.78|291.88|294.83|291.93|294.86|291.96|294.78|291.88|26
1645575870000|2022-02-23 00:24:30|294.82|291.92|294.86|291.96|294.87|291.97|294.79|291.89|24
1645575880000|2022-02-23 00:24:40|294.87|291.97|294.9|292|294.93|292.03|294.85|291.95|12
1645575890000|2022-02-23 00:24:50|294.86|291.96|294.8|291.9|294.9|292|294.8|291.9|17
1645575900000|2022-02-23 00:25:00|294.79|291.89|294.89|291.99|294.93|292.03|294.79|291.89|16
1645575910000|2022-02-23 00:25:10|294.88|291.98|294.9|292|294.91|292.01|294.88|291.98|12
1645575920000|2022-02-23 00:25:20|294.88|291.98|295|292.1|295.01|292.11|294.88|291.98|21
1645575930000|2022-02-23 00:25:30|294.99|292.09|295|292.1|295.01|292.11|294.97|292.07|29
1645575940000|2022-02-23 00:25:40|294.99|292.09|295.01|292.11|295.01|292.11|294.98|292.08|5
1645575950000|2022-02-23 00:25:50|295|292.1|294.88|291.98|295|292.1|294.84|291.94|15
1645575960000|2022-02-23 00:26:00|294.87|291.97|294.86|291.96|294.87|291.97|294.85|291.95|12
1645575970000|2022-02-23 00:26:10|294.87|291.97|294.88|291.98|294.88|291.98|294.86|291.96|7
1645575980000|2022-02-23 00:26:20|294.89|291.99|295.03|292.13|295.05|292.15|294.88|291.98|20
1645575990000|2022-02-23 00:26:30|295.04|292.14|294.99|292.09|295.05|292.15|294.99|292.09|17
1645576000000|2022-02-23 00:26:40|295.01|292.11|295.01|292.11|295.03|292.13|294.98|292.08|18
1645576010000|2022-02-23 00:26:50|295.02|292.12|295.01|292.11|295.04|292.14|294.98|292.08|17
1645576020000|2022-02-23 00:27:00|294.95|292.05|295|292.1|295|292.1|294.95|292.05|16
1645576030000|2022-02-23 00:27:10|295.01|292.11|295.13|292.23|295.13|292.23|294.99|292.09|14
1645576040000|2022-02-23 00:27:20|295.12|292.22|295.12|292.22|295.14|292.24|295.09|292.19|13
1645576050000|2022-02-23 00:27:30|295.13|292.23|295.12|292.22|295.13|292.23|295.07|292.17|13
1645576060000|2022-02-23 00:27:40|295.08|292.18|295.03|292.13|295.08|292.18|295.03|292.13|10
1645576070000|2022-02-23 00:27:50|295.02|292.12|295.23|292.33|295.23|292.33|295.02|292.12|20
1645576080000|2022-02-23 00:28:00|295.25|292.35|295.19|292.29|295.29|292.39|295.19|292.29|14
1645576090000|2022-02-23 00:28:10|295.2|292.3|295.25|292.35|295.26|292.36|295.2|292.3|17
1645576100000|2022-02-23 00:28:20|295.24|292.34|295.06|292.16|295.24|292.34|295.05|292.15|16
1645576110000|2022-02-23 00:28:30|295.07|292.17|295.06|292.16|295.08|292.18|295.04|292.14|19
1645576120000|2022-02-23 00:28:40|295.05|292.15|294.95|292.05|295.05|292.15|294.94|292.04|18
1645576130000|2022-02-23 00:28:50|294.96|292.06|294.97|292.07|294.97|292.07|294.94|292.04|7
1645576140000|2022-02-23 00:29:00|294.96|292.06|294.98|292.08|294.98|292.08|294.94|292.04|15
1645576150000|2022-02-23 00:29:10|294.97|292.07|294.98|292.08|294.98|292.08|294.96|292.06|10
1645576160000|2022-02-23 00:29:20|294.97|292.07|294.98|292.08|295.15|292.25|294.97|292.07|24
1645576170000|2022-02-23 00:29:30|295|292.1|294.98|292.08|295|292.1|294.98|292.08|2
1645576180000|2022-02-23 00:29:40|295|292.1|295.01|292.11|295.02|292.12|295|292.1|8
1645576190000|2022-02-23 00:29:50|294.99|292.09|294.97|292.07|295|292.1|294.93|292.03|16
1645576200000|2022-02-23 00:30:00|294.93|292.03|295.09|292.19|295.1|292.2|294.87|291.97|23
1645576210000|2022-02-23 00:30:10|295.1|292.2|294.96|292.06|295.11|292.21|294.94|292.04|22
1645576220000|2022-02-23 00:30:20|294.94|292.04|294.88|291.98|294.96|292.06|294.83|291.93|30
1645576230000|2022-02-23 00:30:30|294.91|292.01|295|292.1|295.01|292.11|294.87|291.97|27
1645576240000|2022-02-23 00:30:40|295.01|292.11|295.02|292.12|295.03|292.13|294.98|292.08|13
1645576250000|2022-02-23 00:30:50|295.03|292.13|295.11|292.21|295.17|292.27|295.03|292.13|22
1645576260000|2022-02-23 00:31:00|295.05|292.15|295.16|292.26|295.18|292.28|295.05|292.15|18
1645576270000|2022-02-23 00:31:10|295.17|292.27|295.2|292.3|295.24|292.34|295.16|292.26|14
1645576280000|2022-02-23 00:31:20|295.19|292.29|295.19|292.29|295.19|292.29|295.19|292.29|1
1645576290000|2022-02-23 00:31:30|295.2|292.3|295.06|292.16|295.2|292.3|295.03|292.13|17
1645576300000|2022-02-23 00:31:40|295.08|292.18|295.01|292.11|295.08|292.18|295.01|292.11|17
1645576310000|2022-02-23 00:31:50|294.93|292.03|294.88|291.98|294.93|292.03|294.86|291.96|23
1645576320000|2022-02-23 00:32:00|294.89|291.99|294.64|291.74|294.89|291.99|294.64|291.74|23
1645576330000|2022-02-23 00:32:10|294.57|291.67|294.66|291.76|294.66|291.76|294.56|291.66|22
1645576340000|2022-02-23 00:32:20|294.65|291.75|294.59|291.69|294.66|291.76|294.59|291.69|16
1645576350000|2022-02-23 00:32:30|294.6|291.7|294.36|291.46|294.6|291.7|294.36|291.46|24
1645576360000|2022-02-23 00:32:40|294.35|291.45|294.1|291.2|294.36|291.46|294.1|291.2|28
1645576370000|2022-02-23 00:32:50|294.11|291.21|293.95|291.05|294.11|291.21|293.79|290.89|31
1645576380000|2022-02-23 00:33:00|293.94|291.04|293.83|290.93|293.94|291.04|293.83|290.93|23
1645576390000|2022-02-23 00:33:10|293.85|290.95|293.44|290.54|293.85|290.95|293.41|290.51|29
1645576400000|2022-02-23 00:33:20|293.47|290.57|293.27|290.37|293.47|290.57|293.27|290.37|27
1645576410000|2022-02-23 00:33:30|293.31|290.41|292.96|290.06|293.31|290.41|292.96|290.06|25
1645576420000|2022-02-23 00:33:40|292.93|290.03|293.11|290.21|293.11|290.21|292.93|290.03|21
1645576430000|2022-02-23 00:33:50|293.14|290.24|293.3|290.4|293.33|290.43|293.13|290.23|22
1645576440000|2022-02-23 00:34:00|293.31|290.41|293.61|290.71|293.61|290.71|293.3|290.4|26
1645576450000|2022-02-23 00:34:10|293.62|290.72|293.65|290.75|293.65|290.75|293.54|290.64|21
1645576460000|2022-02-23 00:34:20|293.66|290.76|293.64|290.74|293.71|290.81|293.59|290.69|20
1645576470000|2022-02-23 00:34:30|293.65|290.75|293.71|290.81|293.72|290.82|293.63|290.73|24
1645576480000|2022-02-23 00:34:40|293.68|290.78|293.68|290.78|293.69|290.79|293.66|290.76|9
1645576490000|2022-02-23 00:34:50|293.69|290.79|293.89|290.99|293.89|290.99|293.69|290.79|15
1645576500000|2022-02-23 00:35:00|293.99|291.09|294.13|291.23|294.22|291.32|293.88|290.98|33
1645576510000|2022-02-23 00:35:10|294.07|291.17|294.06|291.16|294.13|291.23|294.04|291.14|21
1645576520000|2022-02-23 00:35:20|294.05|291.15|294.05|291.15|294.09|291.19|294.03|291.13|11
1645576530000|2022-02-23 00:35:30|294.04|291.14|293.86|290.96|294.09|291.19|293.86|290.96|22
1645576540000|2022-02-23 00:35:40|293.88|290.98|293.9|291|293.93|291.03|293.87|290.97|14
1645576550000|2022-02-23 00:35:50|293.91|291.01|293.86|290.96|293.91|291.01|293.83|290.93|19
1645576560000|2022-02-23 00:36:00|293.88|290.98|293.8|290.9|293.97|291.07|293.76|290.86|24
1645576570000|2022-02-23 00:36:10|293.78|290.88|293.77|290.87|293.78|290.88|293.7|290.8|21
1645576580000|2022-02-23 00:36:20|293.78|290.88|293.86|290.96|293.88|290.98|293.78|290.88|17
1645576590000|2022-02-23 00:36:30|293.87|290.97|293.84|290.94|293.88|290.98|293.82|290.92|18
1645576600000|2022-02-23 00:36:40|293.85|290.95|293.94|291.04|293.95|291.05|293.84|290.94|10
1645576610000|2022-02-23 00:36:50|293.93|291.03|293.93|291.03|293.94|291.04|293.93|291.03|3
1645576620000|2022-02-23 00:37:00|293.94|291.04|293.79|290.89|293.96|291.06|293.79|290.89|18
1645576630000|2022-02-23 00:37:10|293.8|290.9|293.82|290.92|293.84|290.94|293.8|290.9|19
1645576640000|2022-02-23 00:37:20|293.81|290.91|293.8|290.9|293.81|290.91|293.8|290.9|6
1645576650000|2022-02-23 00:37:30|293.79|290.89|293.81|290.91|293.81|290.91|293.79|290.89|3
1645576660000|2022-02-23 00:37:40|293.84|290.94|293.88|290.98|293.9|291|293.83|290.93|17
1645576670000|2022-02-23 00:37:50|293.87|290.97|293.77|290.87|293.87|290.97|293.75|290.85|19
1645576680000|2022-02-23 00:38:00|293.79|290.89|293.79|290.89|293.8|290.9|293.75|290.85|21
1645576690000|2022-02-23 00:38:10|293.78|290.88|293.77|290.87|293.81|290.91|293.77|290.87|22
1645576700000|2022-02-23 00:38:20|293.8|290.9|293.68|290.78|293.8|290.9|293.67|290.77|21
1645576710000|2022-02-23 00:38:30|293.67|290.77|293.85|290.95|293.85|290.95|293.66|290.76|25
1645576720000|2022-02-23 00:38:40|293.84|290.94|293.82|290.92|293.85|290.95|293.81|290.91|11
1645576730000|2022-02-23 00:38:50|293.84|290.94|293.78|290.88|293.84|290.94|293.76|290.86|19
1645576740000|2022-02-23 00:39:00|293.77|290.87|293.79|290.89|293.8|290.9|293.76|290.86|17
1645576750000|2022-02-23 00:39:10|293.78|290.88|293.79|290.89|293.79|290.89|293.78|290.88|6
1645576760000|2022-02-23 00:39:20|293.78|290.88|293.73|290.83|293.79|290.89|293.73|290.83|10
1645576770000|2022-02-23 00:39:30|293.71|290.81|293.7|290.8|293.71|290.81|293.68|290.78|13
1645576780000|2022-02-23 00:39:40|293.71|290.81|293.7|290.8|293.71|290.81|293.69|290.79|6
1645576790000|2022-02-23 00:39:50|293.72|290.82|293.76|290.86|293.76|290.86|293.72|290.82|12
1645576800000|2022-02-23 00:40:00|293.75|290.85|293.69|290.79|293.76|290.86|293.68|290.78|11
1645576810000|2022-02-23 00:40:10|293.67|290.77|293.68|290.78|293.69|290.79|293.66|290.76|13
1645576820000|2022-02-23 00:40:20|293.69|290.79|293.8|290.9|293.8|290.9|293.67|290.77|27
1645576830000|2022-02-23 00:40:30|293.79|290.89|293.77|290.87|293.79|290.89|293.76|290.86|22
1645576840000|2022-02-23 00:40:40|293.8|290.9|293.79|290.89|293.8|290.9|293.74|290.84|15
1645576850000|2022-02-23 00:40:50|293.83|290.93|293.84|290.94|294.12|291.22|293.82|290.92|25
1645576860000|2022-02-23 00:41:00|293.8|290.9|294|291.1|294.05|291.15|293.8|290.9|24
1645576870000|2022-02-23 00:41:10|294.01|291.11|294.12|291.22|294.12|291.22|293.97|291.07|20
1645576880000|2022-02-23 00:41:20|294.07|291.17|294.12|291.22|294.14|291.24|294.01|291.11|20
1645576890000|2022-02-23 00:41:30|294.08|291.18|294.07|291.17|294.12|291.22|294.05|291.15|16
1645576900000|2022-02-23 00:41:40|294.08|291.18|294.14|291.24|294.14|291.24|294.02|291.12|9
1645576910000|2022-02-23 00:41:50|294.15|291.25|294.18|291.28|294.22|291.32|294.15|291.25|23
1645576920000|2022-02-23 00:42:00|294.24|291.34|294.22|291.32|294.24|291.34|294.2|291.3|14
1645576930000|2022-02-23 00:42:10|294.23|291.33|294.23|291.33|294.24|291.34|294.19|291.29|15
1645576940000|2022-02-23 00:42:20|294.21|291.31|294.35|291.45|294.35|291.45|294.2|291.3|17
1645576950000|2022-02-23 00:42:30|294.36|291.46|294.48|291.58|294.48|291.58|294.35|291.45|21
1645576960000|2022-02-23 00:42:40|294.45|291.55|294.48|291.58|294.49|291.59|294.44|291.54|22
1645576970000|2022-02-23 00:42:50|294.49|291.59|294.49|291.59|294.49|291.59|294.48|291.58|15
1645576980000|2022-02-23 00:43:00|294.48|291.58|294.46|291.56|294.49|291.59|294.44|291.54|17
1645576990000|2022-02-23 00:43:10|294.47|291.57|294.36|291.46|294.47|291.57|294.31|291.41|25
1645577000000|2022-02-23 00:43:20|294.35|291.45|294.39|291.49|294.41|291.51|294.33|291.43|22
1645577010000|2022-02-23 00:43:30|294.4|291.5|294.36|291.46|294.4|291.5|294.34|291.44|23
1645577020000|2022-02-23 00:43:40|294.39|291.49|294.26|291.36|294.39|291.49|294.26|291.36|25
1645577030000|2022-02-23 00:43:50|294.25|291.35|294.19|291.29|294.26|291.36|294.19|291.29|16
1645577040000|2022-02-23 00:44:00|294.2|291.3|294.2|291.3|294.22|291.32|294.19|291.29|11
1645577050000|2022-02-23 00:44:10|294.21|291.31|294.27|291.37|294.3|291.4|294.2|291.3|13
1645577060000|2022-02-23 00:44:20|294.28|291.38|294.29|291.39|294.29|291.39|294.26|291.36|5
1645577070000|2022-02-23 00:44:30|294.26|291.36|294.29|291.39|294.29|291.39|294.23|291.33|12
1645577080000|2022-02-23 00:44:40|294.28|291.38|294.24|291.34|294.28|291.38|294.24|291.34|10
1645577090000|2022-02-23 00:44:50|294.22|291.32|294.32|291.42|294.33|291.43|294.22|291.32|14
1645577100000|2022-02-23 00:45:00|294.4|291.5|294.52|291.62|294.57|291.67|294.39|291.49|28
1645577110000|2022-02-23 00:45:10|294.53|291.63|294.45|291.55|294.57|291.67|294.43|291.53|21
1645577120000|2022-02-23 00:45:20|294.48|291.58|294.44|291.54|294.51|291.61|294.43|291.53|22
1645577130000|2022-02-23 00:45:30|294.47|291.57|294.42|291.52|294.5|291.6|294.42|291.52|21
1645577140000|2022-02-23 00:45:40|294.45|291.55|294.44|291.54|294.48|291.58|294.41|291.51|16
1645577150000|2022-02-23 00:45:50|294.4|291.5|294.38|291.48|294.41|291.51|294.38|291.48|19
1645577160000|2022-02-23 00:46:00|294.4|291.5|294.43|291.53|294.46|291.56|294.38|291.48|19
1645577170000|2022-02-23 00:46:10|294.44|291.54|294.53|291.63|294.55|291.65|294.43|291.53|23
1645577180000|2022-02-23 00:46:20|294.49|291.59|294.49|291.59|294.54|291.64|294.49|291.59|9
1645577190000|2022-02-23 00:46:30|294.48|291.58|294.45|291.55|294.5|291.6|294.44|291.54|9
1645577200000|2022-02-23 00:46:40|294.44|291.54|294.45|291.55|294.45|291.55|294.44|291.54|18
1645577210000|2022-02-23 00:46:50|294.44|291.54|294.45|291.55|294.45|291.55|294.44|291.54|10
1645577220000|2022-02-23 00:47:00|294.46|291.56|294.48|291.58|294.48|291.58|294.45|291.55|16
1645577230000|2022-02-23 00:47:10|294.49|291.59|294.64|291.74|294.64|291.74|294.47|291.57|25
1645577240000|2022-02-23 00:47:20|294.69|291.79|294.95|292.05|295.02|292.12|294.69|291.79|32
1645577250000|2022-02-23 00:47:30|294.9|292|294.72|291.82|294.9|292|294.63|291.73|19
1645577260000|2022-02-23 00:47:40|294.71|291.81|294.55|291.65|294.72|291.82|294.55|291.65|12
1645577270000|2022-02-23 00:47:50|294.56|291.66|294.56|291.66|294.57|291.67|294.55|291.65|13
1645577280000|2022-02-23 00:48:00|294.57|291.67|294.29|291.39|294.57|291.67|294.24|291.34|21
1645577290000|2022-02-23 00:48:10|294.28|291.38|294.49|291.59|294.52|291.62|294.25|291.35|26
1645577300000|2022-02-23 00:48:20|294.47|291.57|294.48|291.58|294.59|291.69|294.47|291.57|23
1645577310000|2022-02-23 00:48:30|294.49|291.59|294.46|291.56|294.49|291.59|294.44|291.54|18
1645577320000|2022-02-23 00:48:40|294.45|291.55|294.49|291.59|294.51|291.61|294.45|291.55|17
1645577330000|2022-02-23 00:48:50|294.5|291.6|294.49|291.59|294.51|291.61|294.49|291.59|6
1645577340000|2022-02-23 00:49:00|294.48|291.58|294.42|291.52|294.48|291.58|294.42|291.52|5
1645577350000|2022-02-23 00:49:10|294.41|291.51|294.43|291.53|294.44|291.54|294.41|291.51|8
1645577360000|2022-02-23 00:49:20|294.45|291.55|294.46|291.56|294.51|291.61|294.44|291.54|14
1645577370000|2022-02-23 00:49:30|294.47|291.57|294.42|291.52|294.47|291.57|294.4|291.5|14
1645577380000|2022-02-23 00:49:40|294.41|291.51|294.43|291.53|294.48|291.58|294.41|291.51|15
1645577390000|2022-02-23 00:49:50|294.44|291.54|294.49|291.59|294.49|291.59|294.42|291.52|14
1645577400000|2022-02-23 00:50:00|294.48|291.58|294.44|291.54|294.49|291.59|294.42|291.52|17
1645577410000|2022-02-23 00:50:10|294.43|291.53|294.46|291.56|294.5|291.6|294.43|291.53|17
1645577420000|2022-02-23 00:50:20|294.45|291.55|294.42|291.52|294.45|291.55|294.42|291.52|18
1645577430000|2022-02-23 00:50:30|294.43|291.53|294.5|291.6|294.5|291.6|294.43|291.53|16
1645577440000|2022-02-23 00:50:40|294.51|291.61|294.59|291.69|294.63|291.73|294.51|291.61|18
1645577450000|2022-02-23 00:50:50|294.6|291.7|294.62|291.72|294.63|291.73|294.6|291.7|9
1645577460000|2022-02-23 00:51:00|294.63|291.73|294.72|291.82|294.72|291.82|294.6|291.7|15
1645577470000|2022-02-23 00:51:10|294.74|291.84|294.73|291.83|294.74|291.84|294.7|291.8|22
1645577480000|2022-02-23 00:51:20|294.75|291.85|294.62|291.72|294.79|291.89|294.62|291.72|27
1645577490000|2022-02-23 00:51:30|294.63|291.73|294.67|291.77|294.67|291.77|294.63|291.73|11
1645577500000|2022-02-23 00:51:40|294.66|291.76|294.68|291.78|294.68|291.78|294.66|291.76|9
1645577510000|2022-02-23 00:51:50|294.67|291.77|294.6|291.7|294.71|291.81|294.6|291.7|16
1645577520000|2022-02-23 00:52:00|294.61|291.71|294.62|291.72|294.63|291.73|294.59|291.69|12
1645577530000|2022-02-23 00:52:10|294.6|291.7|294.66|291.76|294.67|291.77|294.58|291.68|9
1645577540000|2022-02-23 00:52:20|294.68|291.78|294.61|291.71|294.7|291.8|294.61|291.71|22
1645577550000|2022-02-23 00:52:30|294.62|291.72|294.71|291.81|294.71|291.81|294.61|291.71|18
1645577560000|2022-02-23 00:52:40|294.72|291.82|294.72|291.82|294.72|291.82|294.71|291.81|23
1645577570000|2022-02-23 00:52:50|294.71|291.81|294.71|291.81|294.72|291.82|294.71|291.81|7
1645577580000|2022-02-23 00:53:00|294.72|291.82|294.72|291.82|294.72|291.82|294.69|291.79|7
1645577590000|2022-02-23 00:53:10|294.74|291.84|294.91|292.01|294.91|292.01|294.74|291.84|22
1645577600000|2022-02-23 00:53:20|294.89|291.99|294.9|292|294.91|292.01|294.89|291.99|17
1645577610000|2022-02-23 00:53:30|294.89|291.99|294.88|291.98|294.9|292|294.88|291.98|12
1645577620000|2022-02-23 00:53:40|294.89|291.99|294.97|292.07|294.98|292.08|294.88|291.98|9
1645577630000|2022-02-23 00:53:50|294.96|292.06|295.07|292.17|295.07|292.17|294.96|292.06|14
1645577640000|2022-02-23 00:54:00|295.08|292.18|294.79|291.89|295.13|292.23|294.79|291.89|31
1645577650000|2022-02-23 00:54:10|294.8|291.9|294.73|291.83|294.8|291.9|294.67|291.77|23
1645577660000|2022-02-23 00:54:20|294.75|291.85|294.79|291.89|294.82|291.92|294.73|291.83|26
1645577670000|2022-02-23 00:54:30|294.8|291.9|294.79|291.89|294.84|291.94|294.77|291.87|21
1645577680000|2022-02-23 00:54:40|294.86|291.96|294.68|291.78|294.86|291.96|294.68|291.78|15
1645577690000|2022-02-23 00:54:50|294.67|291.77|294.41|291.51|294.68|291.78|294.41|291.51|21
1645577700000|2022-02-23 00:55:00|294.42|291.52|294.54|291.64|294.56|291.66|294.39|291.49|20
1645577710000|2022-02-23 00:55:10|294.53|291.63|294.48|291.58|294.56|291.66|294.43|291.53|18
1645577720000|2022-02-23 00:55:20|294.49|291.59|294.44|291.54|294.58|291.68|294.43|291.53|15
1645577730000|2022-02-23 00:55:30|294.43|291.53|294.52|291.62|294.53|291.63|294.43|291.53|16
1645577740000|2022-02-23 00:55:40|294.53|291.63|294.63|291.73|294.65|291.75|294.53|291.63|20
1645577750000|2022-02-23 00:55:50|294.65|291.75|294.54|291.64|294.65|291.75|294.54|291.64|19
1645577760000|2022-02-23 00:56:00|294.55|291.65|294.65|291.75|294.68|291.78|294.55|291.65|19
1645577770000|2022-02-23 00:56:10|294.63|291.73|294.55|291.65|294.63|291.73|294.52|291.62|20
1645577780000|2022-02-23 00:56:20|294.52|291.62|294.52|291.62|294.56|291.66|294.52|291.62|22
1645577790000|2022-02-23 00:56:30|294.53|291.63|294.46|291.56|294.53|291.63|294.46|291.56|13
1645577800000|2022-02-23 00:56:40|294.45|291.55|294.46|291.56|294.46|291.56|294.38|291.48|21
1645577810000|2022-02-23 00:56:50|294.42|291.52|294.43|291.53|294.47|291.57|294.42|291.52|11
1645577820000|2022-02-23 00:57:00|294.44|291.54|294.47|291.57|294.49|291.59|294.43|291.53|14
1645577830000|2022-02-23 00:57:10|294.48|291.58|294.45|291.55|294.48|291.58|294.42|291.52|12
1645577840000|2022-02-23 00:57:20|294.43|291.53|294.45|291.55|294.45|291.55|294.43|291.53|9
1645577850000|2022-02-23 00:57:30|294.44|291.54|294.45|291.55|294.46|291.56|294.44|291.54|13
1645577860000|2022-02-23 00:57:40|294.46|291.56|294.46|291.56|294.47|291.57|294.43|291.53|18
1645577870000|2022-02-23 00:57:50|294.44|291.54|294.53|291.63|294.53|291.63|294.44|291.54|14
1645577880000|2022-02-23 00:58:00|294.51|291.61|294.54|291.64|294.54|291.64|294.48|291.58|18
1645577890000|2022-02-23 00:58:10|294.45|291.55|294.5|291.6|294.54|291.64|294.45|291.55|14
1645577900000|2022-02-23 00:58:20|294.49|291.59|294.4|291.5|294.53|291.63|294.4|291.5|20
1645577910000|2022-02-23 00:58:30|294.39|291.49|294.33|291.43|294.39|291.49|294.33|291.43|15
1645577920000|2022-02-23 00:58:40|294.34|291.44|294.33|291.43|294.34|291.44|294.31|291.41|11
1645577930000|2022-02-23 00:58:50|294.32|291.42|294.24|291.34|294.34|291.44|294.22|291.32|18
1645577940000|2022-02-23 00:59:00|294.25|291.35|294.13|291.23|294.25|291.35|294.13|291.23|16
1645577950000|2022-02-23 00:59:10|294.15|291.25|294.2|291.3|294.22|291.32|294.13|291.23|16
1645577960000|2022-02-23 00:59:20|294.18|291.28|294.13|291.23|294.19|291.29|294.11|291.21|17
1645577970000|2022-02-23 00:59:30|294.12|291.22|294.13|291.23|294.14|291.24|294.11|291.21|8
1645577980000|2022-02-23 00:59:40|294.12|291.22|294.02|291.12|294.13|291.23|294.01|291.11|18
1645577990000|2022-02-23 00:59:50|294.01|291.11|294.12|291.22|294.12|291.22|294.01|291.11|18
1645578000000|2022-02-23 01:00:00|294.11|291.21|294.06|291.16|294.12|291.22|294.06|291.16|17
1645578010000|2022-02-23 01:00:10|294.05|291.15|293.93|291.03|294.05|291.15|293.93|291.03|18
1645578020000|2022-02-23 01:00:20|293.94|291.04|293.96|291.06|293.96|291.06|293.93|291.03|12
1645578030000|2022-02-23 01:00:30|293.93|291.03|294.05|291.15|294.05|291.15|293.93|291.03|16
1645578040000|2022-02-23 01:00:40|294.02|291.12|294.05|291.15|294.06|291.16|294.02|291.12|11
1645578050000|2022-02-23 01:00:50|294.07|291.17|294.09|291.19|294.09|291.19|294.06|291.16|9
1645578060000|2022-02-23 01:01:00|294.08|291.18|294.01|291.11|294.09|291.19|294|291.1|9
1645578070000|2022-02-23 01:01:10|294.02|291.12|294.01|291.11|294.02|291.12|294|291.1|9
1645578080000|2022-02-23 01:01:20|294.02|291.12|294.02|291.12|294.06|291.16|294.01|291.11|13
1645578090000|2022-02-23 01:01:30|294.03|291.13|294.05|291.15|294.05|291.15|294.02|291.12|4
1645578100000|2022-02-23 01:01:40|294.01|291.11|294.04|291.14|294.06|291.16|294|291.1|14
1645578110000|2022-02-23 01:01:50|293.99|291.09|293.52|290.62|293.99|291.09|293.52|290.62|30
1645578120000|2022-02-23 01:02:00|293.5|290.6|293.32|290.42|293.53|290.63|293.32|290.42|28
1645578130000|2022-02-23 01:02:10|293.31|290.41|293.3|290.4|293.31|290.41|293.23|290.33|23
1645578140000|2022-02-23 01:02:20|293.33|290.43|293.34|290.44|293.46|290.56|293.25|290.35|25
1645578150000|2022-02-23 01:02:30|293.35|290.45|293.31|290.41|293.35|290.45|293.31|290.41|8
1645578160000|2022-02-23 01:02:40|293.29|290.39|293.1|290.2|293.29|290.39|293.09|290.19|26
1645578170000|2022-02-23 01:02:50|293.09|290.19|293.24|290.34|293.29|290.39|293.09|290.19|14
1645578180000|2022-02-23 01:03:00|293.26|290.36|293.32|290.42|293.33|290.43|293.26|290.36|16
1645578190000|2022-02-23 01:03:10|293.3|290.4|293.35|290.45|293.36|290.46|293.3|290.4|13
1645578200000|2022-02-23 01:03:20|293.36|290.46|293.5|290.6|293.53|290.63|293.34|290.44|26
1645578210000|2022-02-23 01:03:30|293.52|290.62|293.38|290.48|293.53|290.63|293.35|290.45|28
1645578220000|2022-02-23 01:03:40|293.41|290.51|293.52|290.62|293.56|290.66|293.41|290.51|26
1645578230000|2022-02-23 01:03:50|293.53|290.63|293.49|290.59|293.55|290.65|293.47|290.57|23
1645578240000|2022-02-23 01:04:00|293.51|290.61|293.42|290.52|293.56|290.66|293.42|290.52|17
1645578250000|2022-02-23 01:04:10|293.4|290.5|293.41|290.51|293.42|290.52|293.38|290.48|10
1645578260000|2022-02-23 01:04:20|293.42|290.52|293.42|290.52|293.42|290.52|293.4|290.5|10
1645578270000|2022-02-23 01:04:30|293.41|290.51|293.53|290.63|293.54|290.64|293.41|290.51|17
1645578280000|2022-02-23 01:04:40|293.52|290.62|293.49|290.59|293.52|290.62|293.49|290.59|6
1645578290000|2022-02-23 01:04:50|293.5|290.6|293.51|290.61|293.54|290.64|293.5|290.6|13
1645578300000|2022-02-23 01:05:00|293.52|290.62|293.5|290.6|293.52|290.62|293.49|290.59|19
1645578310000|2022-02-23 01:05:10|293.51|290.61|293.49|290.59|293.51|290.61|293.47|290.57|19
1645578320000|2022-02-23 01:05:20|293.52|290.62|293.6|290.7|293.61|290.71|293.52|290.62|16
1645578330000|2022-02-23 01:05:30|293.59|290.69|293.59|290.69|293.61|290.71|293.56|290.66|15
1645578340000|2022-02-23 01:05:40|293.6|290.7|293.62|290.72|293.68|290.78|293.58|290.68|21
1645578350000|2022-02-23 01:05:50|293.63|290.73|293.65|290.75|293.66|290.76|293.6|290.7|18
1645578360000|2022-02-23 01:06:00|293.58|290.68|293.63|290.73|293.65|290.75|293.58|290.68|16
1645578370000|2022-02-23 01:06:10|293.65|290.75|293.96|291.06|293.98|291.08|293.62|290.72|29
1645578380000|2022-02-23 01:06:20|293.95|291.05|293.97|291.07|293.98|291.08|293.92|291.02|19
1645578390000|2022-02-23 01:06:30|293.95|291.05|293.98|291.08|293.98|291.08|293.92|291.02|8
1645578400000|2022-02-23 01:06:40|293.97|291.07|293.97|291.07|293.99|291.09|293.96|291.06|11
1645578410000|2022-02-23 01:06:50|293.98|291.08|293.82|290.92|293.99|291.09|293.82|290.92|10
1645578420000|2022-02-23 01:07:00|293.83|290.93|293.9|291|293.9|291|293.8|290.9|18
1645578430000|2022-02-23 01:07:10|293.88|290.98|293.84|290.94|293.89|290.99|293.83|290.93|18
1645578440000|2022-02-23 01:07:20|293.83|290.93|293.89|290.99|293.89|290.99|293.83|290.93|17
1645578450000|2022-02-23 01:07:30|293.9|291|293.89|290.99|293.9|291|293.87|290.97|7
1645578460000|2022-02-23 01:07:40|293.9|291|293.9|291|293.92|291.02|293.87|290.97|14
1645578470000|2022-02-23 01:07:50|293.91|291.01|293.91|291.01|293.91|291.01|293.87|290.97|6
1645578480000|2022-02-23 01:08:00|293.9|291|293.98|291.08|293.99|291.09|293.9|291|19
1645578490000|2022-02-23 01:08:10|293.96|291.06|293.41|290.51|293.98|291.08|293.33|290.43|22
1645578500000|2022-02-23 01:08:20|293.4|290.5|293.22|290.32|293.4|290.5|293.19|290.29|24
1645578510000|2022-02-23 01:08:30|293.19|290.29|293.04|290.14|293.2|290.3|292.96|290.06|25
1645578520000|2022-02-23 01:08:40|293.01|290.11|293.04|290.14|293.04|290.14|292.91|290.01|26
1645578530000|2022-02-23 01:08:50|293.1|290.2|293.22|290.32|293.28|290.38|293.06|290.16|22
1645578540000|2022-02-23 01:09:00|293.21|290.31|293.17|290.27|293.3|290.4|293.14|290.24|15
1645578550000|2022-02-23 01:09:10|293.18|290.28|293.11|290.21|293.21|290.31|293.06|290.16|27
1645578560000|2022-02-23 01:09:20|293.12|290.22|293.12|290.22|293.17|290.27|293.1|290.2|25
1645578570000|2022-02-23 01:09:30|293.13|290.23|293.07|290.17|293.14|290.24|293.03|290.13|20
1645578580000|2022-02-23 01:09:40|293.05|290.15|293.17|290.27|293.18|290.28|293.04|290.14|18
1645578590000|2022-02-23 01:09:50|293.18|290.28|293.15|290.25|293.18|290.28|293.11|290.21|20
1645578600000|2022-02-23 01:10:00|293.17|290.27|293.18|290.28|293.18|290.28|293.15|290.25|11
1645578610000|2022-02-23 01:10:10|293.17|290.27|293.18|290.28|293.22|290.32|293.14|290.24|17
1645578620000|2022-02-23 01:10:20|293.22|290.32|293.5|290.6|293.53|290.63|293.22|290.32|32
1645578630000|2022-02-23 01:10:30|293.49|290.59|293.4|290.5|293.49|290.59|293.38|290.48|21
1645578640000|2022-02-23 01:10:40|293.39|290.49|293.43|290.53|293.43|290.53|293.38|290.48|14
1645578650000|2022-02-23 01:10:50|293.42|290.52|293.4|290.5|293.43|290.53|293.38|290.48|18
1645578660000|2022-02-23 01:11:00|293.39|290.49|293.4|290.5|293.42|290.52|293.38|290.48|19
1645578670000|2022-02-23 01:11:10|293.39|290.49|293.48|290.58|293.5|290.6|293.38|290.48|18
1645578680000|2022-02-23 01:11:20|293.49|290.59|293.27|290.37|293.49|290.59|293.27|290.37|20
1645578690000|2022-02-23 01:11:30|293.24|290.34|293.35|290.45|293.35|290.45|293.24|290.34|21
1645578700000|2022-02-23 01:11:40|293.36|290.46|293.36|290.46|293.36|290.46|293.31|290.41|21
1645578710000|2022-02-23 01:11:50|293.34|290.44|293.49|290.59|293.5|290.6|293.34|290.44|19
1645578720000|2022-02-23 01:12:00|293.47|290.57|293.62|290.72|293.63|290.73|293.46|290.56|23
1645578730000|2022-02-23 01:12:10|293.63|290.73|293.74|290.84|293.76|290.86|293.62|290.72|14
1645578740000|2022-02-23 01:12:20|293.75|290.85|293.62|290.72|293.77|290.87|293.6|290.7|21
1645578750000|2022-02-23 01:12:30|293.61|290.71|293.68|290.78|293.69|290.79|293.61|290.71|18
1645578760000|2022-02-23 01:12:40|293.67|290.77|293.66|290.76|293.7|290.8|293.63|290.73|10
1645578770000|2022-02-23 01:12:50|293.65|290.75|293.66|290.76|293.69|290.79|293.65|290.75|15
1645578780000|2022-02-23 01:13:00|293.67|290.77|293.67|290.77|293.67|290.77|293.65|290.75|11
1645578790000|2022-02-23 01:13:10|293.66|290.76|293.78|290.88|293.78|290.88|293.66|290.76|9
1645578800000|2022-02-23 01:13:20|293.77|290.87|293.77|290.87|293.79|290.89|293.73|290.83|13
1645578810000|2022-02-23 01:13:30|293.78|290.88|293.67|290.77|293.78|290.88|293.66|290.76|22
1645578820000|2022-02-23 01:13:40|293.7|290.8|293.76|290.86|293.81|290.91|293.68|290.78|10
1645578830000|2022-02-23 01:13:50|293.77|290.87|293.82|290.92|293.82|290.92|293.77|290.87|14
1645578840000|2022-02-23 01:14:00|293.85|290.95|293.98|291.08|294.01|291.11|293.85|290.95|18
1645578850000|2022-02-23 01:14:10|293.99|291.09|293.92|291.02|293.99|291.09|293.89|290.99|18
1645578860000|2022-02-23 01:14:20|293.89|290.99|293.93|291.03|293.94|291.04|293.89|290.99|23
1645578870000|2022-02-23 01:14:30|293.94|291.04|293.87|290.97|293.94|291.04|293.85|290.95|17
1645578880000|2022-02-23 01:14:40|293.86|290.96|293.81|290.91|293.88|290.98|293.8|290.9|15
1645578890000|2022-02-23 01:14:50|293.8|290.9|293.79|290.89|293.81|290.91|293.79|290.89|14
1645578900000|2022-02-23 01:15:00|293.8|290.9|293.95|291.05|293.95|291.05|293.78|290.88|16
1645578910000|2022-02-23 01:15:10|293.97|291.07|293.92|291.02|293.99|291.09|293.89|290.99|21
1645578920000|2022-02-23 01:15:20|293.91|291.01|293.95|291.05|293.98|291.08|293.9|291|17
1645578930000|2022-02-23 01:15:30|293.96|291.06|294.12|291.22|294.14|291.24|293.93|291.03|20
1645578940000|2022-02-23 01:15:40|294.14|291.24|294.11|291.21|294.18|291.28|294.11|291.21|22
1645578950000|2022-02-23 01:15:50|294.15|291.25|294.14|291.24|294.16|291.26|294.11|291.21|19
1645578960000|2022-02-23 01:16:00|294.13|291.23|294.15|291.25|294.15|291.25|294.11|291.21|15
1645578970000|2022-02-23 01:16:10|294.14|291.24|294.03|291.13|294.15|291.25|293.97|291.07|25
1645578980000|2022-02-23 01:16:20|294.01|291.11|293.9|291|294.02|291.12|293.9|291|16
1645578990000|2022-02-23 01:16:30|293.86|290.96|293.65|290.75|293.97|291.07|293.6|290.7|28
1645579000000|2022-02-23 01:16:40|293.68|290.78|293.72|290.82|293.72|290.82|293.58|290.68|17
1645579010000|2022-02-23 01:16:50|293.69|290.79|293.67|290.77|293.74|290.84|293.66|290.76|11
1645579020000|2022-02-23 01:17:00|293.65|290.75|293.79|290.89|293.8|290.9|293.65|290.75|19
1645579030000|2022-02-23 01:17:10|293.8|290.9|293.71|290.81|293.8|290.9|293.69|290.79|10
1645579040000|2022-02-23 01:17:20|293.73|290.83|293.73|290.83|293.73|290.83|293.68|290.78|12
1645579050000|2022-02-23 01:17:30|293.7|290.8|293.53|290.63|293.71|290.81|293.5|290.6|19
1645579060000|2022-02-23 01:17:40|293.56|290.66|293.58|290.68|293.6|290.7|293.54|290.64|12
1645579070000|2022-02-23 01:17:50|293.57|290.67|293.59|290.69|293.59|290.69|293.52|290.62|15
1645579080000|2022-02-23 01:18:00|293.55|290.65|293.64|290.74|293.64|290.74|293.55|290.65|18
1645579090000|2022-02-23 01:18:10|293.63|290.73|293.49|290.59|293.64|290.74|293.49|290.59|16
1645579100000|2022-02-23 01:18:20|293.47|290.57|293.56|290.66|293.56|290.66|293.47|290.57|19
1645579110000|2022-02-23 01:18:30|293.54|290.64|293.56|290.66|293.59|290.69|293.52|290.62|19
1645579120000|2022-02-23 01:18:40|293.57|290.67|293.61|290.71|293.61|290.71|293.56|290.66|14
1645579130000|2022-02-23 01:18:50|293.62|290.72|293.56|290.66|293.62|290.72|293.56|290.66|15
1645579140000|2022-02-23 01:19:00|293.58|290.68|293.53|290.63|293.59|290.69|293.53|290.63|12
1645579150000|2022-02-23 01:19:10|293.52|290.62|293.49|290.59|293.54|290.64|293.47|290.57|20
1645579160000|2022-02-23 01:19:20|293.48|290.58|293.58|290.68|293.62|290.72|293.48|290.58|17
1645579170000|2022-02-23 01:19:30|293.57|290.67|293.54|290.64|293.62|290.72|293.48|290.58|18
1645579180000|2022-02-23 01:19:40|293.55|290.65|293.78|290.88|293.78|290.88|293.55|290.65|28
1645579190000|2022-02-23 01:19:50|293.79|290.89|293.79|290.89|293.83|290.93|293.72|290.82|20
1645579200000|2022-02-23 01:20:00|293.76|290.86|293.85|290.95|293.88|290.98|293.75|290.85|13
1645579210000|2022-02-23 01:20:10|293.86|290.96|293.76|290.86|293.86|290.96|293.75|290.85|16
1645579220000|2022-02-23 01:20:20|293.77|290.87|293.76|290.86|293.77|290.87|293.75|290.85|12
1645579230000|2022-02-23 01:20:30|293.75|290.85|293.78|290.88|293.78|290.88|293.74|290.84|10
1645579240000|2022-02-23 01:20:40|293.77|290.87|293.8|290.9|293.82|290.92|293.77|290.87|14
1645579250000|2022-02-23 01:20:50|293.79|290.89|293.7|290.8|293.8|290.9|293.69|290.79|18
1645579260000|2022-02-23 01:21:00|293.68|290.78|293.58|290.68|293.7|290.8|293.55|290.65|17
1645579270000|2022-02-23 01:21:10|293.59|290.69|293.56|290.66|293.6|290.7|293.52|290.62|22
1645579280000|2022-02-23 01:21:20|293.55|290.65|293.62|290.72|293.69|290.79|293.53|290.63|24
1645579290000|2022-02-23 01:21:30|293.63|290.73|293.58|290.68|293.66|290.76|293.54|290.64|29
1645579300000|2022-02-23 01:21:40|293.56|290.66|293.57|290.67|293.58|290.68|293.54|290.64|22
1645579310000|2022-02-23 01:21:50|293.56|290.66|293.53|290.63|293.57|290.67|293.53|290.63|13
1645579320000|2022-02-23 01:22:00|293.55|290.65|293.47|290.57|293.55|290.65|293.46|290.56|11
1645579330000|2022-02-23 01:22:10|293.5|290.6|293.54|290.64|293.55|290.65|293.48|290.58|17
1645579340000|2022-02-23 01:22:20|293.55|290.65|293.69|290.79|293.69|290.79|293.55|290.65|14
1645579350000|2022-02-23 01:22:30|293.66|290.76|293.66|290.76|293.68|290.78|293.65|290.75|11
1645579360000|2022-02-23 01:22:40|293.68|290.78|293.57|290.67|293.68|290.78|293.56|290.66|21
1645579370000|2022-02-23 01:22:50|293.56|290.66|293.56|290.66|293.61|290.71|293.53|290.63|18
1645579380000|2022-02-23 01:23:00|293.54|290.64|293.56|290.66|293.57|290.67|293.51|290.61|20
1645579390000|2022-02-23 01:23:10|293.58|290.68|293.67|290.77|293.71|290.81|293.58|290.68|18
1645579400000|2022-02-23 01:23:20|293.68|290.78|293.63|290.73|293.71|290.81|293.59|290.69|17
1645579410000|2022-02-23 01:23:30|293.64|290.74|293.59|290.69|293.64|290.74|293.59|290.69|6
1645579420000|2022-02-23 01:23:40|293.55|290.65|293.42|290.52|293.55|290.65|293.35|290.45|17
1645579430000|2022-02-23 01:23:50|293.41|290.51|293.37|290.47|293.43|290.53|293.35|290.45|20
1645579440000|2022-02-23 01:24:00|293.34|290.44|293.37|290.47|293.38|290.48|293.34|290.44|21
1645579450000|2022-02-23 01:24:10|293.4|290.5|293.41|290.51|293.42|290.52|293.4|290.5|4
1645579460000|2022-02-23 01:24:20|293.38|290.48|293.41|290.51|293.42|290.52|293.38|290.48|7
1645579470000|2022-02-23 01:24:30|293.39|290.49|293.39|290.49|293.39|290.49|293.38|290.48|5
1645579480000|2022-02-23 01:24:40|293.4|290.5|293.43|290.53|293.43|290.53|293.4|290.5|3
1645579490000|2022-02-23 01:24:50|293.44|290.54|293.57|290.67|293.59|290.69|293.42|290.52|17
1645579500000|2022-02-23 01:25:00|293.59|290.69|293.62|290.72|293.62|290.72|293.57|290.67|12
1645579510000|2022-02-23 01:25:10|293.61|290.71|293.69|290.79|293.7|290.8|293.59|290.69|20
1645579520000|2022-02-23 01:25:20|293.68|290.78|293.62|290.72|293.7|290.8|293.6|290.7|23
1645579530000|2022-02-23 01:25:30|293.59|290.69|293.61|290.71|293.63|290.73|293.57|290.67|22
1645579540000|2022-02-23 01:25:40|293.6|290.7|293.58|290.68|293.6|290.7|293.55|290.65|16
1645579550000|2022-02-23 01:25:50|293.6|290.7|293.58|290.68|293.6|290.7|293.58|290.68|2
1645579560000|2022-02-23 01:26:00|293.57|290.67|293.54|290.64|293.58|290.68|293.51|290.61|14
1645579570000|2022-02-23 01:26:10|293.52|290.62|293.53|290.63|293.56|290.66|293.52|290.62|10
1645579580000|2022-02-23 01:26:20|293.52|290.62|293.52|290.62|293.56|290.66|293.51|290.61|18
1645579590000|2022-02-23 01:26:30|293.51|290.61|293.5|290.6|293.55|290.65|293.5|290.6|17
1645579600000|2022-02-23 01:26:40|293.51|290.61|293.47|290.57|293.52|290.62|293.47|290.57|13
1645579610000|2022-02-23 01:26:50|293.48|290.58|293.48|290.58|293.49|290.59|293.48|290.58|3
1645579620000|2022-02-23 01:27:00|293.46|290.56|293.54|290.64|293.54|290.64|293.46|290.56|7
1645579630000|2022-02-23 01:27:10|293.53|290.63|293.52|290.62|293.54|290.64|293.51|290.61|10
1645579640000|2022-02-23 01:27:20|293.53|290.63|293.51|290.61|293.54|290.64|293.51|290.61|11
1645579650000|2022-02-23 01:27:30|293.52|290.62|293.6|290.7|293.62|290.72|293.51|290.61|17
1645579660000|2022-02-23 01:27:40|293.59|290.69|293.57|290.67|293.59|290.69|293.53|290.63|13
1645579670000|2022-02-23 01:27:50|293.56|290.66|293.57|290.67|293.59|290.69|293.56|290.66|7
1645579680000|2022-02-23 01:28:00|293.56|290.66|293.55|290.65|293.57|290.67|293.54|290.64|14
1645579690000|2022-02-23 01:28:10|293.54|290.64|293.54|290.64|293.56|290.66|293.53|290.63|7
1645579700000|2022-02-23 01:28:20|293.53|290.63|293.54|290.64|293.56|290.66|293.53|290.63|14
1645579710000|2022-02-23 01:28:30|293.55|290.65|293.54|290.64|293.57|290.67|293.54|290.64|18
1645579720000|2022-02-23 01:28:40|293.55|290.65|293.56|290.66|293.58|290.68|293.49|290.59|20
1645579730000|2022-02-23 01:28:50|293.55|290.65|293.56|290.66|293.56|290.66|293.54|290.64|11
1645579740000|2022-02-23 01:29:00|293.59|290.69|293.69|290.79|293.7|290.8|293.59|290.69|19
1645579750000|2022-02-23 01:29:10|293.68|290.78|293.69|290.79|293.74|290.84|293.68|290.78|15
1645579760000|2022-02-23 01:29:20|293.7|290.8|293.65|290.75|293.72|290.82|293.65|290.75|11
1645579770000|2022-02-23 01:29:30|293.66|290.76|293.65|290.75|293.66|290.76|293.63|290.73|14
1645579780000|2022-02-23 01:29:40|293.66|290.76|293.57|290.67|293.66|290.76|293.57|290.67|26
1645579790000|2022-02-23 01:29:50|293.58|290.68|293.58|290.68|293.59|290.69|293.57|290.67|5
1645579800000|2022-02-23 01:30:00|293.59|290.69|293.5|290.6|293.6|290.7|293.48|290.58|12
1645579810000|2022-02-23 01:30:10|293.49|290.59|293.4|290.5|293.52|290.62|293.4|290.5|19
1645579820000|2022-02-23 01:30:20|293.37|290.47|293.1|290.2|293.37|290.47|293.07|290.17|26
1645579830000|2022-02-23 01:30:30|293.09|290.19|293.11|290.21|293.14|290.24|293.06|290.16|13
1645579840000|2022-02-23 01:30:40|293.1|290.2|293.02|290.12|293.11|290.21|293.02|290.12|10
1645579850000|2022-02-23 01:30:50|293.01|290.11|292.99|290.09|293.01|290.11|292.85|289.95|27
1645579860000|2022-02-23 01:31:00|292.98|290.08|292.93|290.03|292.98|290.08|292.89|289.99|18
1645579870000|2022-02-23 01:31:10|292.95|290.05|292.94|290.04|293.01|290.11|292.86|289.96|21
1645579880000|2022-02-23 01:31:20|292.92|290.02|293.02|290.12|293.02|290.12|292.91|290.01|20
1645579890000|2022-02-23 01:31:30|293.03|290.13|293.06|290.16|293.1|290.2|293.03|290.13|17
1645579900000|2022-02-23 01:31:40|293.04|290.14|293.07|290.17|293.08|290.18|293.03|290.13|20
1645579910000|2022-02-23 01:31:50|293.06|290.16|293.19|290.29|293.19|290.29|293.03|290.13|16
1645579920000|2022-02-23 01:32:00|293.2|290.3|293.2|290.3|293.34|290.44|293.19|290.29|22
1645579930000|2022-02-23 01:32:10|293.21|290.31|293.09|290.19|293.23|290.33|293.08|290.18|27
1645579940000|2022-02-23 01:32:20|293.1|290.2|293.06|290.16|293.1|290.2|293.06|290.16|12
1645579950000|2022-02-23 01:32:30|293.08|290.18|293.02|290.12|293.09|290.19|293.01|290.11|22
1645579960000|2022-02-23 01:32:40|293|290.1|293.03|290.13|293.07|290.17|292.96|290.06|24
1645579970000|2022-02-23 01:32:50|293.06|290.16|293.11|290.21|293.19|290.29|293.01|290.11|27
1645579980000|2022-02-23 01:33:00|293.12|290.22|293.06|290.16|293.12|290.22|293.06|290.16|10
1645579990000|2022-02-23 01:33:10|293.05|290.15|292.84|289.94|293.07|290.17|292.84|289.94|22
1645580000000|2022-02-23 01:33:20|292.86|289.96|292.8|289.9|292.89|289.99|292.79|289.89|16
1645580010000|2022-02-23 01:33:30|292.79|289.89|292.63|289.73|292.79|289.89|292.52|289.62|31
1645580020000|2022-02-23 01:33:40|292.66|289.76|292.68|289.78|292.69|289.79|292.64|289.74|21
1645580030000|2022-02-23 01:33:50|292.67|289.77|292.79|289.89|292.79|289.89|292.65|289.75|25
1645580040000|2022-02-23 01:34:00|292.8|289.9|292.82|289.92|292.87|289.97|292.78|289.88|19
1645580050000|2022-02-23 01:34:10|292.85|289.95|292.96|290.06|292.97|290.07|292.71|289.81|19
1645580060000|2022-02-23 01:34:20|292.99|290.09|292.89|289.99|293.02|290.12|292.86|289.96|25
1645580070000|2022-02-23 01:34:30|292.88|289.98|292.88|289.98|292.9|290|292.86|289.96|12
1645580080000|2022-02-23 01:34:40|292.9|290|292.87|289.97|292.92|290.02|292.84|289.94|18
1645580090000|2022-02-23 01:34:50|292.88|289.98|292.84|289.94|292.89|289.99|292.8|289.9|27
1645580100000|2022-02-23 01:35:00|292.85|289.95|292.86|289.96|292.87|289.97|292.84|289.94|10
1645580110000|2022-02-23 01:35:10|292.87|289.97|292.78|289.88|292.87|289.97|292.77|289.87|17
1645580120000|2022-02-23 01:35:20|292.77|289.87|293|290.1|293.01|290.11|292.77|289.87|18
1645580130000|2022-02-23 01:35:30|292.97|290.07|293.01|290.11|293.02|290.12|292.95|290.05|22
1645580140000|2022-02-23 01:35:40|293|290.1|293.06|290.16|293.07|290.17|292.99|290.09|17
1645580150000|2022-02-23 01:35:50|293.04|290.14|293.08|290.18|293.12|290.22|293.04|290.14|14
1645580160000|2022-02-23 01:36:00|293.06|290.16|293.08|290.18|293.08|290.18|293.04|290.14|10
1645580170000|2022-02-23 01:36:10|293.06|290.16|293.02|290.12|293.06|290.16|293.01|290.11|10
1645580180000|2022-02-23 01:36:20|293.03|290.13|292.86|289.96|293.03|290.13|292.84|289.94|27
1645580190000|2022-02-23 01:36:30|292.88|289.98|292.93|290.03|292.99|290.09|292.85|289.95|26
1645580200000|2022-02-23 01:36:40|292.92|290.02|292.86|289.96|292.93|290.03|292.85|289.95|16
1645580210000|2022-02-23 01:36:50|292.87|289.97|292.91|290.01|292.93|290.03|292.83|289.93|22
1645580220000|2022-02-23 01:37:00|292.86|289.96|292.88|289.98|292.88|289.98|292.85|289.95|14
1645580230000|2022-02-23 01:37:10|292.87|289.97|292.95|290.05|292.95|290.05|292.86|289.96|10
1645580240000|2022-02-23 01:37:20|292.93|290.03|292.95|290.05|292.97|290.07|292.93|290.03|12
1645580250000|2022-02-23 01:37:30|292.96|290.06|292.92|290.02|292.99|290.09|292.92|290.02|15
1645580260000|2022-02-23 01:37:40|292.93|290.03|292.98|290.08|292.98|290.08|292.93|290.03|14
1645580270000|2022-02-23 01:37:50|292.96|290.06|292.96|290.06|292.97|290.07|292.93|290.03|19
1645580280000|2022-02-23 01:38:00|292.95|290.05|292.87|289.97|292.96|290.06|292.86|289.96|20
1645580290000|2022-02-23 01:38:10|292.88|289.98|292.87|289.97|292.89|289.99|292.85|289.95|21
1645580300000|2022-02-23 01:38:20|292.88|289.98|292.94|290.04|292.96|290.06|292.87|289.97|14
1645580310000|2022-02-23 01:38:30|292.95|290.05|293.01|290.11|293.01|290.11|292.94|290.04|14
1645580320000|2022-02-23 01:38:40|292.98|290.08|292.95|290.05|292.99|290.09|292.91|290.01|13
1645580330000|2022-02-23 01:38:50|292.96|290.06|292.85|289.95|292.97|290.07|292.85|289.95|15
1645580340000|2022-02-23 01:39:00|292.84|289.94|292.83|289.93|292.85|289.95|292.8|289.9|26
1645580350000|2022-02-23 01:39:10|292.84|289.94|292.79|289.89|292.85|289.95|292.78|289.88|18
1645580360000|2022-02-23 01:39:20|292.78|289.88|292.81|289.91|292.82|289.92|292.77|289.87|18
1645580370000|2022-02-23 01:39:30|292.8|289.9|292.76|289.86|292.8|289.9|292.74|289.84|13
1645580380000|2022-02-23 01:39:40|292.74|289.84|292.49|289.59|292.76|289.86|292.49|289.59|29
1645580390000|2022-02-23 01:39:50|292.5|289.6|292.56|289.66|292.56|289.66|292.49|289.59|9
1645580400000|2022-02-23 01:40:00|292.63|289.73|292.64|289.74|292.64|289.74|292.57|289.67|15
1645580410000|2022-02-23 01:40:10|292.66|289.76|292.61|289.71|292.69|289.79|292.61|289.71|13
1645580420000|2022-02-23 01:40:20|292.63|289.73|292.57|289.67|292.66|289.76|292.54|289.64|25
1645580430000|2022-02-23 01:40:30|292.54|289.64|292.41|289.51|292.56|289.66|292.41|289.51|13
1645580440000|2022-02-23 01:40:40|292.4|289.5|292.33|289.43|292.4|289.5|292.32|289.42|17
1645580450000|2022-02-23 01:40:50|292.34|289.44|292.44|289.54|292.46|289.56|292.33|289.43|27
1645580460000|2022-02-23 01:41:00|292.43|289.53|292.47|289.57|292.48|289.58|292.39|289.49|22
1645580470000|2022-02-23 01:41:10|292.46|289.56|292.46|289.56|292.47|289.57|292.44|289.54|16
1645580480000|2022-02-23 01:41:20|292.47|289.57|292.46|289.56|292.48|289.58|292.45|289.55|11
1645580490000|2022-02-23 01:41:30|292.45|289.55|292.44|289.54|292.52|289.62|292.44|289.54|16
1645580500000|2022-02-23 01:41:40|292.45|289.55|292.4|289.5|292.46|289.56|292.4|289.5|19
1645580510000|2022-02-23 01:41:50|292.39|289.49|292.47|289.57|292.49|289.59|292.39|289.49|23
1645580520000|2022-02-23 01:42:00|292.46|289.56|292.42|289.52|292.46|289.56|292.37|289.47|15
1645580530000|2022-02-23 01:42:10|292.45|289.55|292.57|289.67|292.64|289.74|292.45|289.55|28
1645580540000|2022-02-23 01:42:20|292.58|289.68|292.58|289.68|292.61|289.71|292.57|289.67|9
1645580550000|2022-02-23 01:42:30|292.59|289.69|292.61|289.71|292.61|289.71|292.59|289.69|11
1645580560000|2022-02-23 01:42:40|292.6|289.7|292.6|289.7|292.61|289.71|292.58|289.68|19
1645580570000|2022-02-23 01:42:50|292.61|289.71|292.65|289.75|292.65|289.75|292.6|289.7|19
1645580580000|2022-02-23 01:43:00|292.63|289.73|292.59|289.69|292.74|289.84|292.57|289.67|21
1645580590000|2022-02-23 01:43:10|292.6|289.7|292.57|289.67|292.64|289.74|292.55|289.65|23
1645580600000|2022-02-23 01:43:20|292.58|289.68|292.64|289.74|292.64|289.74|292.57|289.67|10
1645580610000|2022-02-23 01:43:30|292.65|289.75|292.65|289.75|292.66|289.76|292.63|289.73|9
1645580620000|2022-02-23 01:43:40|292.66|289.76|292.77|289.87|292.79|289.89|292.63|289.73|15
1645580630000|2022-02-23 01:43:50|292.81|289.91|292.86|289.96|292.89|289.99|292.81|289.91|22
1645580640000|2022-02-23 01:44:00|292.88|289.98|292.86|289.96|292.88|289.98|292.84|289.94|19
1645580650000|2022-02-23 01:44:10|292.83|289.93|292.67|289.77|292.85|289.95|292.65|289.75|22
1645580660000|2022-02-23 01:44:20|292.68|289.78|292.63|289.73|292.71|289.81|292.63|289.73|16
1645580670000|2022-02-23 01:44:30|292.64|289.74|292.64|289.74|292.66|289.76|292.62|289.72|12
1645580680000|2022-02-23 01:44:40|292.63|289.73|292.63|289.73|292.68|289.78|292.63|289.73|13
1645580690000|2022-02-23 01:44:50|292.64|289.74|292.62|289.72|292.64|289.74|292.57|289.67|17
1645580700000|2022-02-23 01:45:00|292.61|289.71|292.63|289.73|292.63|289.73|292.61|289.71|3
1645580710000|2022-02-23 01:45:10|292.62|289.72|292.78|289.88|292.78|289.88|292.62|289.72|18
1645580720000|2022-02-23 01:45:20|292.77|289.87|292.73|289.83|292.78|289.88|292.72|289.82|18
1645580730000|2022-02-23 01:45:30|292.74|289.84|292.73|289.83|292.75|289.85|292.71|289.81|15
1645580740000|2022-02-23 01:45:40|292.74|289.84|292.51|289.61|292.78|289.88|292.51|289.61|24
1645580750000|2022-02-23 01:45:50|292.5|289.6|292.6|289.7|292.61|289.71|292.47|289.57|30
1645580760000|2022-02-23 01:46:00|292.56|289.66|292.59|289.69|292.6|289.7|292.55|289.65|19
1645580770000|2022-02-23 01:46:10|292.58|289.68|292.68|289.78|292.7|289.8|292.58|289.68|23
1645580780000|2022-02-23 01:46:20|292.67|289.77|292.6|289.7|292.67|289.77|292.53|289.63|20
1645580790000|2022-02-23 01:46:30|292.59|289.69|292.5|289.6|292.62|289.72|292.5|289.6|19
1645580800000|2022-02-23 01:46:40|292.49|289.59|292.32|289.42|292.49|289.59|292.32|289.42|23
1645580810000|2022-02-23 01:46:50|292.31|289.41|292.46|289.56|292.46|289.56|292.28|289.38|19
1645580820000|2022-02-23 01:47:00|292.43|289.53|292.38|289.48|292.45|289.55|292.35|289.45|17
1645580830000|2022-02-23 01:47:10|292.41|289.51|292.32|289.42|292.41|289.51|292.26|289.36|23
1645580840000|2022-02-23 01:47:20|292.28|289.38|292.32|289.42|292.34|289.44|292.25|289.35|18
1645580850000|2022-02-23 01:47:30|292.33|289.43|292.29|289.39|292.34|289.44|292.26|289.36|27
1645580860000|2022-02-23 01:47:40|292.28|289.38|292.43|289.53|292.44|289.54|292.26|289.36|21
1645580870000|2022-02-23 01:47:50|292.44|289.54|292.44|289.54|292.45|289.55|292.33|289.43|25
1645580880000|2022-02-23 01:48:00|292.43|289.53|292.48|289.58|292.48|289.58|292.4|289.5|21
1645580890000|2022-02-23 01:48:10|292.49|289.59|292.49|289.59|292.54|289.64|292.49|289.59|17
1645580900000|2022-02-23 01:48:20|292.47|289.57|292.42|289.52|292.47|289.57|292.41|289.51|9
1645580910000|2022-02-23 01:48:30|292.41|289.51|292.44|289.54|292.44|289.54|292.37|289.47|12
1645580920000|2022-02-23 01:48:40|292.45|289.55|292.42|289.52|292.45|289.55|292.4|289.5|17
1645580930000|2022-02-23 01:48:50|292.41|289.51|292.35|289.45|292.41|289.51|292.35|289.45|11
1645580940000|2022-02-23 01:49:00|292.34|289.44|292.18|289.28|292.36|289.46|292.18|289.28|18
1645580950000|2022-02-23 01:49:10|292.19|289.29|292.23|289.33|292.24|289.34|292.19|289.29|11
1645580960000|2022-02-23 01:49:20|292.22|289.32|292.36|289.46|292.39|289.49|292.21|289.31|16
1645580970000|2022-02-23 01:49:30|292.37|289.47|292.37|289.47|292.37|289.47|292.35|289.45|7
1645580980000|2022-02-23 01:49:40|292.36|289.46|292.32|289.42|292.36|289.46|292.28|289.38|16
1645580990000|2022-02-23 01:49:50|292.31|289.41|292.32|289.42|292.32|289.42|292.3|289.4|4
1645581000000|2022-02-23 01:50:00|292.33|289.43|292.37|289.47|292.42|289.52|292.32|289.42|25
1645581010000|2022-02-23 01:50:10|292.34|289.44|292.68|289.78|292.68|289.78|292.34|289.44|31
1645581020000|2022-02-23 01:50:20|292.72|289.82|292.9|290|292.91|290.01|292.67|289.77|27
1645581030000|2022-02-23 01:50:30|292.92|290.02|292.86|289.96|292.92|290.02|292.84|289.94|24
1645581040000|2022-02-23 01:50:40|292.88|289.98|292.82|289.92|292.88|289.98|292.81|289.91|18
1645581050000|2022-02-23 01:50:50|292.83|289.93|292.86|289.96|292.87|289.97|292.82|289.92|17
1645581060000|2022-02-23 01:51:00|292.82|289.92|292.81|289.91|292.83|289.93|292.78|289.88|15
1645581070000|2022-02-23 01:51:10|292.82|289.92|292.87|289.97|292.89|289.99|292.82|289.92|11
1645581080000|2022-02-23 01:51:20|292.88|289.98|292.92|290.02|292.93|290.03|292.87|289.97|17
1645581090000|2022-02-23 01:51:30|292.93|290.03|292.82|289.92|292.93|290.03|292.82|289.92|24
1645581100000|2022-02-23 01:51:40|292.81|289.91|292.75|289.85|292.82|289.92|292.74|289.84|17
1645581110000|2022-02-23 01:51:50|292.77|289.87|292.72|289.82|292.78|289.88|292.71|289.81|14
1645581120000|2022-02-23 01:52:00|292.7|289.8|292.53|289.63|292.7|289.8|292.53|289.63|14
1645581130000|2022-02-23 01:52:10|292.52|289.62|292.41|289.51|292.53|289.63|292.4|289.5|20
1645581140000|2022-02-23 01:52:20|292.4|289.5|292.65|289.75|292.67|289.77|292.4|289.5|26
1645581150000|2022-02-23 01:52:30|292.62|289.72|292.63|289.73|292.64|289.74|292.61|289.71|9
1645581160000|2022-02-23 01:52:40|292.62|289.72|292.63|289.73|292.63|289.73|292.62|289.72|6
1645581170000|2022-02-23 01:52:50|292.62|289.72|292.55|289.65|292.62|289.72|292.55|289.65|5
1645581180000|2022-02-23 01:53:00|292.53|289.63|292.53|289.63|292.54|289.64|292.52|289.62|7
1645581190000|2022-02-23 01:53:10|292.54|289.64|292.52|289.62|292.54|289.64|292.52|289.62|3
1645581200000|2022-02-23 01:53:20|292.53|289.63|292.51|289.61|292.53|289.63|292.49|289.59|14
1645581210000|2022-02-23 01:53:30|292.48|289.58|292.47|289.57|292.51|289.61|292.46|289.56|18
1645581220000|2022-02-23 01:53:40|292.46|289.56|292.35|289.45|292.46|289.56|292.35|289.45|11
1645581230000|2022-02-23 01:53:50|292.37|289.47|292.35|289.45|292.38|289.48|292.35|289.45|7
1645581240000|2022-02-23 01:54:00|292.32|289.42|292.22|289.32|292.35|289.45|292.22|289.32|17
1645581250000|2022-02-23 01:54:10|292.19|289.29|292.17|289.27|292.2|289.3|292.14|289.24|14
1645581260000|2022-02-23 01:54:20|292.18|289.28|292.3|289.4|292.31|289.41|292.17|289.27|15
1645581270000|2022-02-23 01:54:30|292.32|289.42|292.32|289.42|292.36|289.46|292.32|289.42|11
1645581280000|2022-02-23 01:54:40|292.31|289.41|292.34|289.44|292.34|289.44|292.31|289.41|6
1645581290000|2022-02-23 01:54:50|292.35|289.45|292.34|289.44|292.35|289.45|292.34|289.44|4
1645581300000|2022-02-23 01:55:00|292.32|289.42|292.3|289.4|292.32|289.42|292.3|289.4|11
1645581310000|2022-02-23 01:55:10|292.31|289.41|292.35|289.45|292.38|289.48|292.29|289.39|20
1645581320000|2022-02-23 01:55:20|292.36|289.46|292.57|289.67|292.57|289.67|292.35|289.45|17
1645581330000|2022-02-23 01:55:30|292.56|289.66|292.64|289.74|292.66|289.76|292.55|289.65|18
1645581340000|2022-02-23 01:55:40|292.63|289.73|292.67|289.77|292.68|289.78|292.62|289.72|15
1645581350000|2022-02-23 01:55:50|292.68|289.78|292.72|289.82|292.72|289.82|292.62|289.72|9
1645581360000|2022-02-23 01:56:00|292.73|289.83|292.6|289.7|292.74|289.84|292.59|289.69|23
1645581370000|2022-02-23 01:56:10|292.61|289.71|292.64|289.74|292.64|289.74|292.59|289.69|22
1645581380000|2022-02-23 01:56:20|292.61|289.71|292.63|289.73|292.66|289.76|292.61|289.71|10
1645581390000|2022-02-23 01:56:30|292.66|289.76|292.68|289.78|292.69|289.79|292.64|289.74|14
1645581400000|2022-02-23 01:56:40|292.66|289.76|292.66|289.76|292.74|289.84|292.66|289.76|22
1645581410000|2022-02-23 01:56:50|292.65|289.75|292.87|289.97|292.88|289.98|292.62|289.72|25
1645581420000|2022-02-23 01:57:00|292.91|290.01|292.95|290.05|292.95|290.05|292.75|289.85|27
1645581430000|2022-02-23 01:57:10|292.92|290.02|292.84|289.94|292.98|290.08|292.83|289.93|21
1645581440000|2022-02-23 01:57:20|292.81|289.91|292.81|289.91|292.81|289.91|292.73|289.83|15
1645581450000|2022-02-23 01:57:30|292.79|289.89|292.72|289.82|292.83|289.93|292.71|289.81|21
1645581460000|2022-02-23 01:57:40|292.69|289.79|292.61|289.71|292.69|289.79|292.59|289.69|11
1645581470000|2022-02-23 01:57:50|292.6|289.7|292.72|289.82|292.72|289.82|292.6|289.7|20
1645581480000|2022-02-23 01:58:00|292.71|289.81|292.94|290.04|292.98|290.08|292.71|289.81|18
1645581490000|2022-02-23 01:58:10|292.93|290.03|292.98|290.08|292.99|290.09|292.93|290.03|8
1645581500000|2022-02-23 01:58:20|292.99|290.09|292.97|290.07|292.99|290.09|292.95|290.05|7
1645581510000|2022-02-23 01:58:30|292.98|290.08|292.98|290.08|292.98|290.08|292.94|290.04|8
1645581520000|2022-02-23 01:58:40|292.97|290.07|292.89|289.99|292.98|290.08|292.89|289.99|12
1645581530000|2022-02-23 01:58:50|292.91|290.01|292.91|290.01|292.92|290.02|292.91|290.01|3
1645581540000|2022-02-23 01:59:00|292.88|289.98|292.85|289.95|292.89|289.99|292.83|289.93|23
1645581550000|2022-02-23 01:59:10|292.86|289.96|292.86|289.96|292.86|289.96|292.84|289.94|16
1645581560000|2022-02-23 01:59:20|292.85|289.95|292.73|289.83|292.86|289.96|292.7|289.8|19
1645581570000|2022-02-23 01:59:30|292.74|289.84|292.78|289.88|292.8|289.9|292.74|289.84|9
1645581580000|2022-02-23 01:59:40|292.77|289.87|292.73|289.83|292.79|289.89|292.7|289.8|10
1645581590000|2022-02-23 01:59:50|292.74|289.84|292.76|289.86|292.82|289.92|292.74|289.84|15
1645581600000|2022-02-23 02:00:00|292.77|289.87|292.74|289.84|292.81|289.91|292.72|289.82|19
1645581610000|2022-02-23 02:00:10|292.72|289.82|292.73|289.83|292.74|289.84|292.72|289.82|6
1645581620000|2022-02-23 02:00:20|292.74|289.84|292.75|289.85|292.87|289.97|292.73|289.83|15
1645581630000|2022-02-23 02:00:30|292.74|289.84|292.71|289.81|292.75|289.85|292.7|289.8|10
1645581640000|2022-02-23 02:00:40|292.72|289.82|292.68|289.78|292.72|289.82|292.66|289.76|9
1645581650000|2022-02-23 02:00:50|292.64|289.74|292.62|289.72|292.68|289.78|292.62|289.72|18
1645581660000|2022-02-23 02:01:00|292.63|289.73|292.72|289.82|292.72|289.82|292.61|289.71|16
1645581670000|2022-02-23 02:01:10|292.7|289.8|292.86|289.96|292.86|289.96|292.7|289.8|13
1645581680000|2022-02-23 02:01:20|292.82|289.92|292.8|289.9|292.82|289.92|292.78|289.88|20
1645581690000|2022-02-23 02:01:30|292.78|289.88|292.93|290.03|292.99|290.09|292.77|289.87|23
1645581700000|2022-02-23 02:01:40|292.94|290.04|292.93|290.03|292.94|290.04|292.9|290|21
1645581710000|2022-02-23 02:01:50|292.92|290.02|292.92|290.02|292.94|290.04|292.9|290|17
1645581720000|2022-02-23 02:02:00|292.91|290.01|292.96|290.06|292.96|290.06|292.91|290.01|16
1645581730000|2022-02-23 02:02:10|292.98|290.08|292.99|290.09|293|290.1|292.97|290.07|15
1645581740000|2022-02-23 02:02:20|292.97|290.07|293|290.1|293|290.1|292.97|290.07|15
1645581750000|2022-02-23 02:02:30|292.99|290.09|292.99|290.09|293|290.1|292.91|290.01|17
1645581760000|2022-02-23 02:02:40|293|290.1|293.06|290.16|293.06|290.16|292.99|290.09|26
1645581770000|2022-02-23 02:02:50|293.05|290.15|293.06|290.16|293.06|290.16|292.99|290.09|21
1645581780000|2022-02-23 02:03:00|293.07|290.17|292.97|290.07|293.08|290.18|292.96|290.06|12
1645581800000|2022-02-23 02:03:20|292.98|290.08|293.05|290.15|293.06|290.16|292.97|290.07|18
1645581810000|2022-02-23 02:03:30|293.04|290.14|293.11|290.21|293.17|290.27|293.04|290.14|20
1645581820000|2022-02-23 02:03:40|293.13|290.23|293.1|290.2|293.15|290.25|293.1|290.2|9
1645581830000|2022-02-23 02:03:50|293.11|290.21|293.13|290.23|293.14|290.24|293.06|290.16|21
1645581840000|2022-02-23 02:04:00|293.12|290.22|293.3|290.4|293.32|290.42|293.11|290.21|24
1645581850000|2022-02-23 02:04:10|293.31|290.41|293.3|290.4|293.33|290.43|293.26|290.36|20
1645581860000|2022-02-23 02:04:20|293.32|290.42|293.38|290.48|293.38|290.48|293.32|290.42|16
1645581870000|2022-02-23 02:04:30|293.39|290.49|293.4|290.5|293.42|290.52|293.39|290.49|8
1645581880000|2022-02-23 02:04:40|293.38|290.48|293.31|290.41|293.38|290.48|293.28|290.38|16
1645581890000|2022-02-23 02:04:50|293.32|290.42|293.44|290.54|293.44|290.54|293.32|290.42|13
1645581900000|2022-02-23 02:05:00|293.38|290.48|293.4|290.5|293.43|290.53|293.38|290.48|21
1645581910000|2022-02-23 02:05:10|293.39|290.49|293.41|290.51|293.41|290.51|293.38|290.48|12
1645581920000|2022-02-23 02:05:20|293.42|290.52|293.43|290.53|293.45|290.55|293.39|290.49|16
1645581930000|2022-02-23 02:05:30|293.44|290.54|293.45|290.55|293.45|290.55|293.39|290.49|14
1645581940000|2022-02-23 02:05:40|293.44|290.54|293.41|290.51|293.45|290.55|293.39|290.49|17
1645581950000|2022-02-23 02:05:50|293.43|290.53|293.39|290.49|293.45|290.55|293.39|290.49|15
1645581960000|2022-02-23 02:06:00|293.38|290.48|293.24|290.34|293.38|290.48|293.21|290.31|16
1645581970000|2022-02-23 02:06:10|293.23|290.33|293.24|290.34|293.25|290.35|293.22|290.32|12
1645581980000|2022-02-23 02:06:20|293.25|290.35|293.22|290.32|293.25|290.35|293.22|290.32|11
1645581990000|2022-02-23 02:06:30|293.23|290.33|293.23|290.33|293.27|290.37|293.22|290.32|26
1645582000000|2022-02-23 02:06:40|293.24|290.34|293.27|290.37|293.3|290.4|293.24|290.34|21
1645582010000|2022-02-23 02:06:50|293.29|290.39|293.09|290.19|293.29|290.39|293.06|290.16|23
1645582020000|2022-02-23 02:07:00|293.08|290.18|293.12|290.22|293.15|290.25|293.04|290.14|11
1645582030000|2022-02-23 02:07:10|293.13|290.23|293.18|290.28|293.18|290.28|293.1|290.2|9
1645582040000|2022-02-23 02:07:20|293.21|290.31|293.35|290.45|293.36|290.46|293.21|290.31|16
1645582050000|2022-02-23 02:07:30|293.36|290.46|293.26|290.36|293.36|290.46|293.25|290.35|14
1645582060000|2022-02-23 02:07:40|293.27|290.37|293.34|290.44|293.35|290.45|293.27|290.37|6
1645582070000|2022-02-23 02:07:50|293.35|290.45|293.39|290.49|293.39|290.49|293.35|290.45|12
1645582080000|2022-02-23 02:08:00|293.4|290.5|293.4|290.5|293.4|290.5|293.4|290.5|1
1645582090000|2022-02-23 02:08:10|293.37|290.47|293.58|290.68|293.58|290.68|293.36|290.46|18
1645582100000|2022-02-23 02:08:20|293.52|290.62|293.49|290.59|293.52|290.62|293.41|290.51|17
1645582110000|2022-02-23 02:08:30|293.48|290.58|293.51|290.61|293.52|290.62|293.48|290.58|11
1645582120000|2022-02-23 02:08:40|293.5|290.6|293.51|290.61|293.51|290.61|293.5|290.6|6
1645582130000|2022-02-23 02:08:50|293.5|290.6|293.43|290.53|293.51|290.61|293.43|290.53|8
1645582140000|2022-02-23 02:09:00|293.42|290.52|293.4|290.5|293.43|290.53|293.39|290.49|20
1645582150000|2022-02-23 02:09:10|293.41|290.51|293.52|290.62|293.54|290.64|293.38|290.48|19
1645582160000|2022-02-23 02:09:20|293.55|290.65|293.44|290.54|293.55|290.65|293.43|290.53|14
1645582170000|2022-02-23 02:09:30|293.52|290.62|293.54|290.64|293.58|290.68|293.52|290.62|14
1645582180000|2022-02-23 02:09:40|293.55|290.65|293.58|290.68|293.6|290.7|293.55|290.65|12
1645582190000|2022-02-23 02:09:50|293.59|290.69|293.59|290.69|293.62|290.72|293.59|290.69|12
1645582200000|2022-02-23 02:10:00|293.58|290.68|293.58|290.68|293.62|290.72|293.57|290.67|18
1645582210000|2022-02-23 02:10:10|293.59|290.69|293.76|290.86|293.76|290.86|293.58|290.68|25
1645582220000|2022-02-23 02:10:20|293.79|290.89|293.85|290.95|293.87|290.97|293.76|290.86|24
1645582230000|2022-02-23 02:10:30|293.83|290.93|294.29|291.39|294.33|291.43|293.83|290.93|29
1645582240000|2022-02-23 02:10:40|294.27|291.37|294.25|291.35|294.28|291.38|294.22|291.32|17
1645582250000|2022-02-23 02:10:50|294.24|291.34|294.11|291.21|294.24|291.34|294.11|291.21|16
1645582260000|2022-02-23 02:11:00|294.12|291.22|294.07|291.17|294.12|291.22|294.04|291.14|15
1645582270000|2022-02-23 02:11:10|294.11|291.21|294.2|291.3|294.22|291.32|294.11|291.21|12
1645582280000|2022-02-23 02:11:20|294.19|291.29|294.05|291.15|294.19|291.29|294.03|291.13|14
1645582290000|2022-02-23 02:11:30|294.06|291.16|294.08|291.18|294.08|291.18|294.03|291.13|9
1645582300000|2022-02-23 02:11:40|294.09|291.19|294.01|291.11|294.09|291.19|294|291.1|8
1645582310000|2022-02-23 02:11:50|294.02|291.12|293.95|291.05|294.04|291.14|293.95|291.05|15
1645582320000|2022-02-23 02:12:00|293.94|291.04|293.94|291.04|293.94|291.04|293.92|291.02|15
1645582330000|2022-02-23 02:12:10|293.96|291.06|294.05|291.15|294.07|291.17|293.96|291.06|26
1645582340000|2022-02-23 02:12:20|294.06|291.16|294.07|291.17|294.09|291.19|293.99|291.09|20
1645582350000|2022-02-23 02:12:30|294.1|291.2|294.09|291.19|294.11|291.21|294.07|291.17|8
1645582360000|2022-02-23 02:12:40|294.11|291.21|294.16|291.26|294.17|291.27|294.05|291.15|18
1645582370000|2022-02-23 02:12:50|294.19|291.29|294.16|291.26|294.19|291.29|294.14|291.24|12
1645582380000|2022-02-23 02:13:00|294.17|291.27|294.16|291.26|294.18|291.28|294.15|291.25|6
1645582390000|2022-02-23 02:13:10|294.1|291.2|294.07|291.17|294.1|291.2|294.05|291.15|9
1645582400000|2022-02-23 02:13:20|294.06|291.16|294.26|291.36|294.26|291.36|294.06|291.16|21
1645582410000|2022-02-23 02:13:30|294.29|291.39|294.61|291.71|294.61|291.71|294.27|291.37|20
1645582420000|2022-02-23 02:13:40|294.66|291.76|294.74|291.84|294.74|291.84|294.66|291.76|11
1645582430000|2022-02-23 02:13:50|294.69|291.79|294.73|291.83|294.73|291.83|294.67|291.77|10
1645582440000|2022-02-23 02:14:00|294.74|291.84|294.78|291.88|294.79|291.89|294.74|291.84|6
1645582450000|2022-02-23 02:14:10|294.79|291.89|294.81|291.91|294.81|291.91|294.79|291.89|3
1645582460000|2022-02-23 02:14:20|294.82|291.92|295.35|292.45|295.35|292.45|294.82|291.92|26
1645582470000|2022-02-23 02:14:30|295.38|292.48|295.46|292.56|295.46|292.56|295.37|292.47|22
1645582480000|2022-02-23 02:14:40|295.47|292.57|295.79|292.89|295.79|292.89|295.47|292.57|23
1645582490000|2022-02-23 02:14:50|295.8|292.9|295.73|292.83|295.8|292.9|295.58|292.68|27
1645582500000|2022-02-23 02:15:00|295.74|292.84|295.77|292.87|295.85|292.95|295.68|292.78|24
1645582510000|2022-02-23 02:15:10|295.76|292.86|295.68|292.78|295.77|292.87|295.63|292.73|21
1645582520000|2022-02-23 02:15:20|295.69|292.79|295.76|292.86|295.77|292.87|295.67|292.77|18
1645582530000|2022-02-23 02:15:30|295.75|292.85|295.61|292.71|295.76|292.86|295.61|292.71|22
1645582540000|2022-02-23 02:15:40|295.59|292.69|295.45|292.55|295.59|292.69|295.43|292.53|16
1645582550000|2022-02-23 02:15:50|295.46|292.56|295.45|292.55|295.46|292.56|295.43|292.53|20
1645582560000|2022-02-23 02:16:00|295.44|292.54|295.53|292.63|295.6|292.7|295.44|292.54|24
1645582570000|2022-02-23 02:16:10|295.52|292.62|295.33|292.43|295.55|292.65|295.33|292.43|20
1645582580000|2022-02-23 02:16:20|295.4|292.5|295.15|292.25|295.4|292.5|295.03|292.13|26
1645582590000|2022-02-23 02:16:30|295.14|292.24|294.99|292.09|295.15|292.25|294.98|292.08|15
1645582600000|2022-02-23 02:16:40|294.98|292.08|295|292.1|295.13|292.23|294.98|292.08|19
1645582610000|2022-02-23 02:16:50|294.99|292.09|295|292.1|295.01|292.11|294.96|292.06|20
1645582620000|2022-02-23 02:17:00|295.02|292.12|294.79|291.89|295.04|292.14|294.79|291.89|22
1645582630000|2022-02-23 02:17:10|294.8|291.9|294.8|291.9|294.83|291.93|294.76|291.86|15
1645582640000|2022-02-23 02:17:20|294.79|291.89|294.83|291.93|294.91|292.01|294.76|291.86|20
1645582650000|2022-02-23 02:17:30|294.88|291.98|294.95|292.05|294.98|292.08|294.87|291.97|18
1645582660000|2022-02-23 02:17:40|294.96|292.06|294.94|292.04|294.97|292.07|294.88|291.98|22
1645582670000|2022-02-23 02:17:50|294.93|292.03|294.78|291.88|294.94|292.04|294.78|291.88|16
1645582680000|2022-02-23 02:18:00|294.77|291.87|294.7|291.8|294.78|291.88|294.65|291.75|15
1645582690000|2022-02-23 02:18:10|294.71|291.81|294.74|291.84|294.74|291.84|294.71|291.81|6
1645582700000|2022-02-23 02:18:20|294.67|291.77|294.78|291.88|294.82|291.92|294.67|291.77|18
1645582710000|2022-02-23 02:18:30|294.79|291.89|294.7|291.8|294.79|291.89|294.69|291.79|11
1645582720000|2022-02-23 02:18:40|294.69|291.79|294.6|291.7|294.71|291.81|294.56|291.66|19
1645582730000|2022-02-23 02:18:50|294.59|291.69|294.54|291.64|294.62|291.72|294.51|291.61|23
1645582740000|2022-02-23 02:19:00|294.5|291.6|294.43|291.53|294.5|291.6|294.42|291.52|13
1645582750000|2022-02-23 02:19:10|294.42|291.52|294.44|291.54|294.44|291.54|294.41|291.51|10
1645582760000|2022-02-23 02:19:20|294.42|291.52|294.44|291.54|294.44|291.54|294.41|291.51|13
1645582770000|2022-02-23 02:19:30|294.42|291.52|294.44|291.54|294.44|291.54|294.42|291.52|10
1645582780000|2022-02-23 02:19:40|294.45|291.55|294.64|291.74|294.64|291.74|294.45|291.55|24
1645582790000|2022-02-23 02:19:50|294.63|291.73|294.78|291.88|294.78|291.88|294.63|291.73|17
1645582800000|2022-02-23 02:20:00|294.79|291.89|294.91|292.01|295.02|292.12|294.79|291.89|18
1645582810000|2022-02-23 02:20:10|294.9|292|294.86|291.96|294.92|292.02|294.84|291.94|11
1645582820000|2022-02-23 02:20:20|294.87|291.97|294.87|291.97|294.88|291.98|294.86|291.96|11
1645582830000|2022-02-23 02:20:30|294.9|292|294.83|291.93|294.95|292.05|294.83|291.93|15
1645582840000|2022-02-23 02:20:40|294.82|291.92|294.78|291.88|294.82|291.92|294.77|291.87|11
1645582850000|2022-02-23 02:20:50|294.79|291.89|294.68|291.78|294.86|291.96|294.67|291.77|14
1645582860000|2022-02-23 02:21:00|294.69|291.79|294.64|291.74|294.69|291.79|294.64|291.74|13
1645582870000|2022-02-23 02:21:10|294.63|291.73|294.64|291.74|294.64|291.74|294.63|291.73|2
1645582880000|2022-02-23 02:21:20|294.62|291.72|294.53|291.63|294.62|291.72|294.5|291.6|18
1645582890000|2022-02-23 02:21:30|294.52|291.62|294.53|291.63|294.55|291.65|294.52|291.62|6
1645582900000|2022-02-23 02:21:40|294.52|291.62|294.53|291.63|294.55|291.65|294.49|291.59|20
1645582910000|2022-02-23 02:21:50|294.55|291.65|294.53|291.63|294.55|291.65|294.52|291.62|4
1645582920000|2022-02-23 02:22:00|294.52|291.62|294.27|291.37|294.53|291.63|294.23|291.33|15
1645582930000|2022-02-23 02:22:10|294.29|291.39|294.24|291.34|294.34|291.44|294.23|291.33|24
1645582940000|2022-02-23 02:22:20|294.25|291.35|294.14|291.24|294.3|291.4|294.12|291.22|22
1645582950000|2022-02-23 02:22:30|294.12|291.22|293.98|291.08|294.14|291.24|293.98|291.08|14
1645582960000|2022-02-23 02:22:40|293.99|291.09|293.97|291.07|294.02|291.12|293.96|291.06|19
1645582970000|2022-02-23 02:22:50|293.98|291.08|293.94|291.04|293.98|291.08|293.93|291.03|12
1645582980000|2022-02-23 02:23:00|293.93|291.03|293.95|291.05|293.97|291.07|293.89|290.99|19
1645582990000|2022-02-23 02:23:10|293.94|291.04|293.89|290.99|293.95|291.05|293.87|290.97|14
1645583000000|2022-02-23 02:23:20|293.92|291.02|293.87|290.97|293.95|291.05|293.87|290.97|20
1645583010000|2022-02-23 02:23:30|293.88|290.98|293.78|290.88|293.88|290.98|293.74|290.84|23
1645583020000|2022-02-23 02:23:40|293.75|290.85|293.79|290.89|293.79|290.89|293.73|290.83|22
1645583030000|2022-02-23 02:23:50|293.8|290.9|293.75|290.85|293.8|290.9|293.65|290.75|23
1645583040000|2022-02-23 02:24:00|293.74|290.84|293.6|290.7|293.74|290.84|293.59|290.69|16
1645583050000|2022-02-23 02:24:10|293.61|290.71|293.42|290.52|293.62|290.72|293.41|290.51|23
1645583060000|2022-02-23 02:24:20|293.44|290.54|293.42|290.52|293.47|290.57|293.38|290.48|15
1645583070000|2022-02-23 02:24:30|293.41|290.51|293.23|290.33|293.42|290.52|293.21|290.31|23
1645583080000|2022-02-23 02:24:40|293.22|290.32|293.09|290.19|293.22|290.32|293|290.1|27
1645583090000|2022-02-23 02:24:50|293.08|290.18|293.26|290.36|293.28|290.38|293.08|290.18|17
1645583100000|2022-02-23 02:25:00|293.21|290.31|292.92|290.02|293.26|290.36|292.92|290.02|27
1645583110000|2022-02-23 02:25:10|292.93|290.03|292.72|289.82|292.93|290.03|292.68|289.78|27
1645583120000|2022-02-23 02:25:20|292.76|289.86|292.97|290.07|293.04|290.14|292.66|289.76|26
1645583130000|2022-02-23 02:25:30|292.96|290.06|292.81|289.91|292.96|290.06|292.75|289.85|33
1645583140000|2022-02-23 02:25:40|292.82|289.92|292.33|289.43|292.82|289.92|292.18|289.28|33
1645583150000|2022-02-23 02:25:50|292.34|289.44|292.21|289.31|292.34|289.44|292.19|289.29|26
1645583160000|2022-02-23 02:26:00|292.17|289.27|292.3|289.4|292.34|289.44|292.17|289.27|28
1645583170000|2022-02-23 02:26:10|292.31|289.41|292.72|289.82|292.73|289.83|292.28|289.38|33
1645583180000|2022-02-23 02:26:20|292.73|289.83|292.53|289.63|292.73|289.83|292.48|289.58|27
1645583190000|2022-02-23 02:26:30|292.54|289.64|292.51|289.61|292.54|289.64|292.48|289.58|15
1645583200000|2022-02-23 02:26:40|292.5|289.6|292.67|289.77|292.67|289.77|292.5|289.6|20
1645583210000|2022-02-23 02:26:50|292.68|289.78|292.83|289.93|292.83|289.93|292.65|289.75|27
1645583220000|2022-02-23 02:27:00|292.77|289.87|292.85|289.95|292.9|290|292.76|289.86|33
1645583230000|2022-02-23 02:27:10|292.87|289.97|292.94|290.04|292.95|290.05|292.86|289.96|34
1645583240000|2022-02-23 02:27:20|292.91|290.01|292.71|289.81|292.95|290.05|292.68|289.78|27
1645583250000|2022-02-23 02:27:30|292.72|289.82|292.62|289.72|292.74|289.84|292.61|289.71|19
1645583260000|2022-02-23 02:27:40|292.61|289.71|292.28|289.38|292.63|289.73|292.27|289.37|28
1645583270000|2022-02-23 02:27:50|292.32|289.42|292.25|289.35|292.35|289.45|292.25|289.35|18
1645583280000|2022-02-23 02:28:00|292.24|289.34|292.06|289.16|292.27|289.37|292.06|289.16|21
1645583290000|2022-02-23 02:28:10|292.05|289.15|292.13|289.23|292.17|289.27|292.05|289.15|16
1645583300000|2022-02-23 02:28:20|292.15|289.25|292.49|289.59|292.49|289.59|292.15|289.25|33
1645583310000|2022-02-23 02:28:30|292.48|289.58|292.34|289.44|292.53|289.63|292.26|289.36|31
1645583320000|2022-02-23 02:28:40|292.32|289.42|292.22|289.32|292.34|289.44|292.2|289.3|25
1645583330000|2022-02-23 02:28:50|292.23|289.33|292.29|289.39|292.31|289.41|292.21|289.31|22
1645583340000|2022-02-23 02:29:00|292.3|289.4|292.31|289.41|292.34|289.44|292.29|289.39|19
1645583350000|2022-02-23 02:29:10|292.34|289.44|292.35|289.45|292.35|289.45|292.27|289.37|18
1645583360000|2022-02-23 02:29:20|292.36|289.46|292.19|289.29|292.5|289.6|292.16|289.26|26
1645583370000|2022-02-23 02:29:30|292.17|289.27|292.1|289.2|292.23|289.33|292.1|289.2|23
1645583380000|2022-02-23 02:29:40|292.02|289.12|292.02|289.12|292.04|289.14|291.73|288.83|30
1645583390000|2022-02-23 02:29:50|292|289.1|292.27|289.37|292.29|289.39|292|289.1|23
1645583400000|2022-02-23 02:30:00|292.28|289.38|292.39|289.49|292.39|289.49|292.15|289.25|23
1645583410000|2022-02-23 02:30:10|292.35|289.45|292.3|289.4|292.35|289.45|292.2|289.3|29
1645583420000|2022-02-23 02:30:20|292.35|289.45|292.32|289.42|292.53|289.63|292.3|289.4|31
1645583430000|2022-02-23 02:30:30|292.31|289.41|292.21|289.31|292.31|289.41|292.15|289.25|21
1645583440000|2022-02-23 02:30:40|292.23|289.33|292.18|289.28|292.27|289.37|292.13|289.23|30
1645583450000|2022-02-23 02:30:50|292.19|289.29|292.07|289.17|292.26|289.36|291.83|288.93|31
1645583460000|2022-02-23 02:31:00|292.08|289.18|292.1|289.2|292.17|289.27|292.02|289.12|27
1645583470000|2022-02-23 02:31:10|292.09|289.19|292.05|289.15|292.09|289.19|292.01|289.11|22
1645583480000|2022-02-23 02:31:20|292.03|289.13|291.9|289|292.04|289.14|291.83|288.93|23
1645583490000|2022-02-23 02:31:30|291.89|288.99|291.69|288.79|291.89|288.99|291.69|288.79|24
1645583500000|2022-02-23 02:31:40|291.7|288.8|291.69|288.79|291.7|288.8|291.33|288.43|33
1645583510000|2022-02-23 02:31:50|291.67|288.77|291.23|288.33|291.67|288.77|291.23|288.33|24
1645583520000|2022-02-23 02:32:00|291.3|288.4|291.29|288.39|291.38|288.48|291.27|288.37|23
1645583530000|2022-02-23 02:32:10|291.3|288.4|291.08|288.18|291.3|288.4|291|288.1|27
1645583540000|2022-02-23 02:32:20|291.09|288.19|291.28|288.38|291.28|288.38|291.09|288.19|25
1645583550000|2022-02-23 02:32:30|291.29|288.39|291.07|288.17|291.3|288.4|290.98|288.08|28
1645583560000|2022-02-23 02:32:40|291.12|288.22|291.27|288.37|291.27|288.37|291.03|288.13|18
1645583570000|2022-02-23 02:32:50|291.29|288.39|291.47|288.57|291.49|288.59|291.29|288.39|27
1645583580000|2022-02-23 02:33:00|291.42|288.52|291.18|288.28|291.46|288.56|291.18|288.28|22
1645583590000|2022-02-23 02:33:10|291.17|288.27|291.61|288.71|291.61|288.71|291.17|288.27|24
1645583600000|2022-02-23 02:33:20|291.53|288.63|291.55|288.65|291.62|288.72|291.48|288.58|29
1645583610000|2022-02-23 02:33:30|291.56|288.66|291.66|288.76|291.66|288.76|291.55|288.65|24
1645583620000|2022-02-23 02:33:40|291.68|288.78|291.74|288.84|291.87|288.97|291.66|288.76|32
1645583630000|2022-02-23 02:33:50|291.79|288.89|291.73|288.83|291.79|288.89|291.7|288.8|24
1645583640000|2022-02-23 02:34:00|291.75|288.85|291.58|288.68|291.76|288.86|291.57|288.67|21
1645583650000|2022-02-23 02:34:10|291.6|288.7|291.78|288.88|291.79|288.89|291.6|288.7|23
1645583660000|2022-02-23 02:34:20|291.74|288.84|291.82|288.92|291.83|288.93|291.74|288.84|17
1645583670000|2022-02-23 02:34:30|291.79|288.89|291.58|288.68|291.81|288.91|291.57|288.67|18
1645583680000|2022-02-23 02:34:40|291.59|288.69|291.71|288.81|291.77|288.87|291.59|288.69|30
1645583690000|2022-02-23 02:34:50|291.7|288.8|291.46|288.56|291.7|288.8|291.43|288.53|30
1645583700000|2022-02-23 02:35:00|291.47|288.57|291.47|288.57|291.59|288.69|291.43|288.53|25
1645583710000|2022-02-23 02:35:10|291.48|288.58|291.55|288.65|291.67|288.77|291.48|288.58|26
1645583720000|2022-02-23 02:35:20|291.51|288.61|291.44|288.54|291.55|288.65|291.44|288.54|19
1645583730000|2022-02-23 02:35:30|291.46|288.56|291.32|288.42|291.46|288.56|291.18|288.28|27
1645583740000|2022-02-23 02:35:40|291.34|288.44|291.4|288.5|291.44|288.54|291.32|288.42|29
1645583750000|2022-02-23 02:35:50|291.44|288.54|291.31|288.41|291.44|288.54|291.18|288.28|24
1645583760000|2022-02-23 02:36:00|291.29|288.39|291.3|288.4|291.34|288.44|291.27|288.37|25
1645583770000|2022-02-23 02:36:10|291.29|288.39|291.26|288.36|291.3|288.4|291.22|288.32|22
1645583780000|2022-02-23 02:36:20|291.25|288.35|291.21|288.31|291.25|288.35|291.15|288.25|18
1645583790000|2022-02-23 02:36:30|291.22|288.32|291.45|288.55|291.5|288.6|291.2|288.3|28
1645583800000|2022-02-23 02:36:40|291.46|288.56|291.56|288.66|291.59|288.69|291.43|288.53|26
1645583810000|2022-02-23 02:36:50|291.55|288.65|291.61|288.71|291.61|288.71|291.54|288.64|22
1645583820000|2022-02-23 02:37:00|291.58|288.68|291.89|288.99|291.93|289.03|291.58|288.68|28
1645583830000|2022-02-23 02:37:10|291.9|289|291.86|288.96|291.93|289.03|291.86|288.96|24
1645583840000|2022-02-23 02:37:20|291.82|288.92|291.83|288.93|291.86|288.96|291.63|288.73|28
1645583850000|2022-02-23 02:37:30|291.88|288.98|291.86|288.96|291.88|288.98|291.82|288.92|19
1645583860000|2022-02-23 02:37:40|291.87|288.97|291.65|288.75|291.9|289|291.63|288.73|25
1645583870000|2022-02-23 02:37:50|291.67|288.77|291.7|288.8|291.72|288.82|291.64|288.74|18
1645583880000|2022-02-23 02:38:00|291.71|288.81|291.7|288.8|291.73|288.83|291.68|288.78|20
1645583890000|2022-02-23 02:38:10|291.69|288.79|291.71|288.81|291.73|288.83|291.69|288.79|16
1645583900000|2022-02-23 02:38:20|291.74|288.84|291.82|288.92|291.82|288.92|291.71|288.81|20
1645583910000|2022-02-23 02:38:30|291.87|288.97|292.04|289.14|292.04|289.14|291.84|288.94|30
1645583920000|2022-02-23 02:38:40|292.03|289.13|291.97|289.07|292.05|289.15|291.94|289.04|18
1645583930000|2022-02-23 02:38:50|292|289.1|292.06|289.16|292.06|289.16|291.98|289.08|18
1645583940000|2022-02-23 02:39:00|292.07|289.17|292.18|289.28|292.18|289.28|292.05|289.15|23
1645583950000|2022-02-23 02:39:10|292.17|289.27|292.08|289.18|292.24|289.34|292.08|289.18|17
1645583960000|2022-02-23 02:39:20|292.07|289.17|292.2|289.3|292.2|289.3|292.01|289.11|23
1645583970000|2022-02-23 02:39:30|292.21|289.31|292.22|289.32|292.22|289.32|292.16|289.26|17
1645583980000|2022-02-23 02:39:40|292.21|289.31|292.09|289.19|292.38|289.48|292.01|289.11|28
1645583990000|2022-02-23 02:39:50|292.08|289.18|292.1|289.2|292.13|289.23|292.01|289.11|18
1645584000000|2022-02-23 02:40:00|292.11|289.21|292.17|289.27|292.17|289.27|292.08|289.18|22
1645584010000|2022-02-23 02:40:10|292.19|289.29|292.36|289.46|292.44|289.54|292.12|289.22|28
1645584020000|2022-02-23 02:40:20|292.39|289.49|292.17|289.27|292.39|289.49|292.12|289.22|35
1645584030000|2022-02-23 02:40:30|292.13|289.23|292.21|289.31|292.31|289.41|292.11|289.21|29
1645584040000|2022-02-23 02:40:40|292.23|289.33|292.16|289.26|292.23|289.33|292.12|289.22|16
1645584050000|2022-02-23 02:40:50|292.15|289.25|292.15|289.25|292.22|289.32|292.11|289.21|19
1645584060000|2022-02-23 02:41:00|292.14|289.24|292.21|289.31|292.21|289.31|292.13|289.23|11
1645584070000|2022-02-23 02:41:10|292.22|289.32|292.5|289.6|292.53|289.63|292.21|289.31|24
1645584080000|2022-02-23 02:41:20|292.48|289.58|292.52|289.62|292.52|289.62|292.46|289.56|20
1645584090000|2022-02-23 02:41:30|292.5|289.6|292.68|289.78|292.69|289.79|292.5|289.6|27
1645584100000|2022-02-23 02:41:40|292.71|289.81|292.67|289.77|292.74|289.84|292.67|289.77|21
1645584110000|2022-02-23 02:41:50|292.68|289.78|292.81|289.91|292.85|289.95|292.68|289.78|13
1645584120000|2022-02-23 02:42:00|292.82|289.92|292.72|289.82|292.84|289.94|292.72|289.82|20
1645584130000|2022-02-23 02:42:10|292.71|289.81|292.46|289.56|292.73|289.83|292.46|289.56|26
1645584140000|2022-02-23 02:42:20|292.38|289.48|292.11|289.21|292.38|289.48|292.06|289.16|33
1645584150000|2022-02-23 02:42:30|292.19|289.29|292.19|289.29|292.22|289.32|292.13|289.23|22
1645584160000|2022-02-23 02:42:40|292.21|289.31|292.05|289.15|292.21|289.31|292.01|289.11|21
1645584170000|2022-02-23 02:42:50|292.03|289.13|292.08|289.18|292.09|289.19|292|289.1|22
1645584180000|2022-02-23 02:43:00|292.11|289.21|292.43|289.53|292.44|289.54|292.01|289.11|29
1645584190000|2022-02-23 02:43:10|292.42|289.52|292.61|289.71|292.65|289.75|292.4|289.5|26
1645584200000|2022-02-23 02:43:20|292.65|289.75|292.08|289.18|292.68|289.78|291.98|289.08|36
1645584210000|2022-02-23 02:43:30|292.07|289.17|291.88|288.98|292.12|289.22|291.87|288.97|28
1645584220000|2022-02-23 02:43:40|291.9|289|292.06|289.16|292.11|289.21|291.89|288.99|25
1645584230000|2022-02-23 02:43:50|292.07|289.17|291.73|288.83|292.08|289.18|291.59|288.69|31
1645584240000|2022-02-23 02:44:00|291.74|288.84|291.97|289.07|291.97|289.07|291.74|288.84|24
1645584250000|2022-02-23 02:44:10|291.98|289.08|292.05|289.15|292.12|289.22|291.98|289.08|25
1645584260000|2022-02-23 02:44:20|292.04|289.14|292.12|289.22|292.25|289.35|292.03|289.13|24
1645584270000|2022-02-23 02:44:30|292.11|289.21|292|289.1|292.13|289.23|292|289.1|25
1645584280000|2022-02-23 02:44:40|292.04|289.14|292.11|289.21|292.16|289.26|292.04|289.14|23
1645584290000|2022-02-23 02:44:50|292.17|289.27|292.1|289.2|292.17|289.27|292.08|289.18|20
1645584300000|2022-02-23 02:45:00|292.11|289.21|291.65|288.75|292.11|289.21|291.65|288.75|28
1645584310000|2022-02-23 02:45:10|291.64|288.74|291.63|288.73|291.65|288.75|291.38|288.48|27
1645584320000|2022-02-23 02:45:20|291.67|288.77|291.88|288.98|291.88|288.98|291.65|288.75|27
1645584330000|2022-02-23 02:45:30|291.85|288.95|292.02|289.12|292.02|289.12|291.85|288.95|23
1645584340000|2022-02-23 02:45:40|292.03|289.13|291.98|289.08|292.04|289.14|291.98|289.08|21
1645584350000|2022-02-23 02:45:50|291.97|289.07|291.9|289|291.97|289.07|291.88|288.98|19
1645584360000|2022-02-23 02:46:00|291.88|288.98|292.14|289.24|292.18|289.28|291.87|288.97|32
1645584370000|2022-02-23 02:46:10|292.13|289.23|292.21|289.31|292.3|289.4|292.07|289.17|23
1645584380000|2022-02-23 02:46:20|292.2|289.3|292.12|289.22|292.24|289.34|292.12|289.22|22
1645584390000|2022-02-23 02:46:30|292.09|289.19|292.16|289.26|292.17|289.27|291.96|289.06|26
1645584400000|2022-02-23 02:46:40|292.18|289.28|292.1|289.2|292.18|289.28|292.09|289.19|21
1645584410000|2022-02-23 02:46:50|292.09|289.19|291.52|288.62|292.09|289.19|291.52|288.62|32
1645584420000|2022-02-23 02:47:00|291.51|288.61|291.72|288.82|291.78|288.88|291.51|288.61|26
1645584430000|2022-02-23 02:47:10|291.71|288.81|291.46|288.56|291.73|288.83|291.45|288.55|24
1645584440000|2022-02-23 02:47:20|291.51|288.61|291.38|288.48|291.64|288.74|291.36|288.46|31
1645584450000|2022-02-23 02:47:30|291.35|288.45|291.26|288.36|291.35|288.45|291.23|288.33|20
1645584460000|2022-02-23 02:47:40|291.25|288.35|291.4|288.5|291.43|288.53|291.24|288.34|22
1645584470000|2022-02-23 02:47:50|291.41|288.51|291.63|288.73|291.64|288.74|291.39|288.49|21
1645584480000|2022-02-23 02:48:00|291.6|288.7|291.51|288.61|291.76|288.86|291.5|288.6|31
1645584490000|2022-02-23 02:48:10|291.52|288.62|291.73|288.83|291.73|288.83|291.51|288.61|23
1645584500000|2022-02-23 02:48:20|291.72|288.82|292.02|289.12|292.02|289.12|291.72|288.82|24
1645584510000|2022-02-23 02:48:30|292.03|289.13|292.11|289.21|292.12|289.22|291.97|289.07|27
1645584520000|2022-02-23 02:48:40|292.13|289.23|292.07|289.17|292.16|289.26|292.05|289.15|25
1645584530000|2022-02-23 02:48:50|292.06|289.16|291.84|288.94|292.06|289.16|291.83|288.93|31
1645584540000|2022-02-23 02:49:00|291.86|288.96|291.88|288.98|291.9|289|291.82|288.92|30
1645584550000|2022-02-23 02:49:10|291.89|288.99|291.98|289.08|292|289.1|291.87|288.97|26
1645584560000|2022-02-23 02:49:20|291.95|289.05|291.98|289.08|291.98|289.08|291.88|288.98|22
1645584570000|2022-02-23 02:49:30|291.97|289.07|291.99|289.09|292.03|289.13|291.97|289.07|16
1645584580000|2022-02-23 02:49:40|291.98|289.08|292.05|289.15|292.06|289.16|291.97|289.07|16
1645584590000|2022-02-23 02:49:50|292.06|289.16|291.99|289.09|292.16|289.26|291.99|289.09|22
1645584600000|2022-02-23 02:50:00|291.9|289|291.95|289.05|291.98|289.08|291.82|288.92|28
1645584610000|2022-02-23 02:50:10|291.96|289.06|291.96|289.06|291.98|289.08|291.86|288.96|24
1645584620000|2022-02-23 02:50:20|291.97|289.07|292|289.1|292.02|289.12|291.96|289.06|20
1645584630000|2022-02-23 02:50:30|292.01|289.11|292.12|289.22|292.13|289.23|292|289.1|23
1645584640000|2022-02-23 02:50:40|292.11|289.21|292.15|289.25|292.15|289.25|292.07|289.17|16
1645584650000|2022-02-23 02:50:50|292.14|289.24|292.12|289.22|292.21|289.31|292.12|289.22|18
1645584660000|2022-02-23 02:51:00|292.14|289.24|292.21|289.31|292.21|289.31|292.12|289.22|18
1645584670000|2022-02-23 02:51:10|292.22|289.32|292.37|289.47|292.4|289.5|292.18|289.28|19
1645584680000|2022-02-23 02:51:20|292.38|289.48|292.39|289.49|292.4|289.5|292.34|289.44|16
1645584690000|2022-02-23 02:51:30|292.38|289.48|292.07|289.17|292.41|289.51|292.07|289.17|28
1645584700000|2022-02-23 02:51:40|292.05|289.15|292.11|289.21|292.13|289.23|292.04|289.14|28
1645584710000|2022-02-23 02:51:50|292.15|289.25|292.44|289.54|292.44|289.54|292.15|289.25|26
1645584720000|2022-02-23 02:52:00|292.41|289.51|292.5|289.6|292.52|289.62|292.37|289.47|31
1645584730000|2022-02-23 02:52:10|292.52|289.62|292.44|289.54|292.58|289.68|292.41|289.51|30
1645584740000|2022-02-23 02:52:20|292.43|289.53|292.46|289.56|292.49|289.59|292.4|289.5|24
1645584750000|2022-02-23 02:52:30|292.45|289.55|292.54|289.64|292.54|289.64|292.45|289.55|11
1645584760000|2022-02-23 02:52:40|292.53|289.63|292.6|289.7|292.62|289.72|292.53|289.63|15
1645584770000|2022-02-23 02:52:50|292.61|289.71|292.41|289.51|292.64|289.74|292.41|289.51|20
1645584780000|2022-02-23 02:53:00|292.43|289.53|292.55|289.65|292.55|289.65|292.41|289.51|25
1645584790000|2022-02-23 02:53:10|292.57|289.67|292.73|289.83|292.73|289.83|292.52|289.62|23
1645584800000|2022-02-23 02:53:20|292.74|289.84|292.7|289.8|292.75|289.85|292.62|289.72|19
1645584810000|2022-02-23 02:53:30|292.69|289.79|292.69|289.79|292.7|289.8|292.69|289.79|11
1645584820000|2022-02-23 02:53:40|292.7|289.8|292.68|289.78|292.7|289.8|292.67|289.77|15
1645584830000|2022-02-23 02:53:50|292.69|289.79|292.6|289.7|292.69|289.79|292.59|289.69|22
1645584840000|2022-02-23 02:54:00|292.62|289.72|292.63|289.73|292.63|289.73|292.61|289.71|9
1645584850000|2022-02-23 02:54:10|292.62|289.72|292.65|289.75|292.66|289.76|292.62|289.72|7
1645584860000|2022-02-23 02:54:20|292.66|289.76|292.72|289.82|292.72|289.82|292.66|289.76|10
1645584870000|2022-02-23 02:54:30|292.65|289.75|292.67|289.77|292.68|289.78|292.62|289.72|14
1645584880000|2022-02-23 02:54:40|292.63|289.73|292.56|289.66|292.67|289.77|292.55|289.65|14
1645584890000|2022-02-23 02:54:50|292.57|289.67|292.6|289.7|292.62|289.72|292.55|289.65|13
1645584900000|2022-02-23 02:55:00|292.62|289.72|292.62|289.72|292.63|289.73|292.58|289.68|17
1645584910000|2022-02-23 02:55:10|292.61|289.71|292.61|289.71|292.62|289.72|292.56|289.66|12
1645584920000|2022-02-23 02:55:20|292.59|289.69|292.52|289.62|292.59|289.69|292.47|289.57|21
1645584930000|2022-02-23 02:55:30|292.51|289.61|292.58|289.68|292.59|289.69|292.51|289.61|12
1645584940000|2022-02-23 02:55:40|292.59|289.69|292.48|289.58|292.6|289.7|292.47|289.57|25
1645584950000|2022-02-23 02:55:50|292.49|289.59|292.57|289.67|292.57|289.67|292.41|289.51|27
1645584960000|2022-02-23 02:56:00|292.62|289.72|292.73|289.83|292.82|289.92|292.57|289.67|24
1645584970000|2022-02-23 02:56:10|292.74|289.84|292.63|289.73|292.74|289.84|292.59|289.69|19
1645584980000|2022-02-23 02:56:20|292.62|289.72|292.47|289.57|292.62|289.72|292.45|289.55|18
1645584990000|2022-02-23 02:56:30|292.46|289.56|292.47|289.57|292.53|289.63|292.44|289.54|17
1645585000000|2022-02-23 02:56:40|292.49|289.59|292.53|289.63|292.56|289.66|292.48|289.58|11
1645585010000|2022-02-23 02:56:50|292.56|289.66|292.47|289.57|292.56|289.66|292.43|289.53|20
1645585020000|2022-02-23 02:57:00|292.49|289.59|292.52|289.62|292.52|289.62|292.46|289.56|14
1645585030000|2022-02-23 02:57:10|292.51|289.61|292.7|289.8|292.75|289.85|292.51|289.61|26
1645585040000|2022-02-23 02:57:20|292.62|289.72|292.71|289.81|292.71|289.81|292.58|289.68|21
1645585050000|2022-02-23 02:57:30|292.72|289.82|292.72|289.82|292.73|289.83|292.72|289.82|5
1645585060000|2022-02-23 02:57:40|292.73|289.83|292.71|289.81|292.87|289.97|292.67|289.77|29
1645585070000|2022-02-23 02:57:50|292.7|289.8|292.73|289.83|292.73|289.83|292.69|289.79|22
1645585080000|2022-02-23 02:58:00|292.74|289.84|292.7|289.8|292.74|289.84|292.7|289.8|14
1645585090000|2022-02-23 02:58:10|292.71|289.81|292.69|289.79|292.73|289.83|292.61|289.71|18
1645585100000|2022-02-23 02:58:20|292.68|289.78|292.74|289.84|292.77|289.87|292.68|289.78|15
1645585110000|2022-02-23 02:58:30|292.76|289.86|292.72|289.82|292.77|289.87|292.71|289.81|17
1645585120000|2022-02-23 02:58:40|292.73|289.83|292.73|289.83|292.73|289.83|292.71|289.81|12
1645585130000|2022-02-23 02:58:50|292.74|289.84|292.72|289.82|292.76|289.86|292.71|289.81|17
1645585140000|2022-02-23 02:59:00|292.71|289.81|292.64|289.74|292.73|289.83|292.6|289.7|28
1645585150000|2022-02-23 02:59:10|292.61|289.71|292.58|289.68|292.62|289.72|292.57|289.67|16
1645585160000|2022-02-23 02:59:20|292.6|289.7|292.64|289.74|292.66|289.76|292.6|289.7|15
1645585170000|2022-02-23 02:59:30|292.67|289.77|292.76|289.86|292.8|289.9|292.66|289.76|11
1645585180000|2022-02-23 02:59:40|292.78|289.88|292.96|290.06|292.96|290.06|292.77|289.87|12
1645585190000|2022-02-23 02:59:50|292.97|290.07|293.16|290.26|293.16|290.26|292.97|290.07|14
1645585200000|2022-02-23 03:00:00|293.15|290.25|293.18|290.28|293.41|290.51|293.14|290.24|32
1645585210000|2022-02-23 03:00:10|293.23|290.33|293.16|290.26|293.23|290.33|293.13|290.23|21
1645585220000|2022-02-23 03:00:20|293.15|290.25|293.16|290.26|293.19|290.29|293.11|290.21|26
1645585230000|2022-02-23 03:00:30|293.15|290.25|293.05|290.15|293.15|290.25|293|290.1|23
1645585240000|2022-02-23 03:00:40|293.06|290.16|293|290.1|293.06|290.16|292.96|290.06|22
1645585250000|2022-02-23 03:00:50|293.02|290.12|292.95|290.05|293.04|290.14|292.94|290.04|23
1645585260000|2022-02-23 03:01:00|292.94|290.04|292.84|289.94|292.94|290.04|292.83|289.93|11
1645585270000|2022-02-23 03:01:10|292.83|289.93|292.84|289.94|292.84|289.94|292.83|289.93|4
1645585280000|2022-02-23 03:01:20|292.85|289.95|292.62|289.72|292.88|289.98|292.59|289.69|27
1645585290000|2022-02-23 03:01:30|292.61|289.71|292.36|289.46|292.62|289.72|292.35|289.45|25
1645585300000|2022-02-23 03:01:40|292.37|289.47|292.11|289.21|292.38|289.48|292.03|289.13|27
1645585310000|2022-02-23 03:01:50|292.13|289.23|292.14|289.24|292.18|289.28|292.1|289.2|22
1645585320000|2022-02-23 03:02:00|292.13|289.23|292.19|289.29|292.24|289.34|292.13|289.23|25
1645585330000|2022-02-23 03:02:10|292.2|289.3|292.41|289.51|292.44|289.54|292.2|289.3|24
1645585340000|2022-02-23 03:02:20|292.44|289.54|292.52|289.62|292.55|289.65|292.42|289.52|16
1645585350000|2022-02-23 03:02:30|292.51|289.61|292.44|289.54|292.53|289.63|292.41|289.51|17
1645585360000|2022-02-23 03:02:40|292.42|289.52|292.39|289.49|292.42|289.52|292.34|289.44|13
1645585370000|2022-02-23 03:02:50|292.42|289.52|292.56|289.66|292.58|289.68|292.42|289.52|17
1645585380000|2022-02-23 03:03:00|292.55|289.65|292.56|289.66|292.58|289.68|292.45|289.55|21
1645585390000|2022-02-23 03:03:10|292.59|289.69|292.55|289.65|292.59|289.69|292.54|289.64|28
1645585400000|2022-02-23 03:03:20|292.56|289.66|292.49|289.59|292.56|289.66|292.46|289.56|21
1645585410000|2022-02-23 03:03:30|292.48|289.58|292.68|289.78|292.68|289.78|292.48|289.58|18
1645585420000|2022-02-23 03:03:40|292.69|289.79|292.79|289.89|292.79|289.89|292.69|289.79|25
1645585430000|2022-02-23 03:03:50|292.83|289.93|292.96|290.06|292.97|290.07|292.83|289.93|28
1645585440000|2022-02-23 03:04:00|292.91|290.01|292.91|290.01|292.97|290.07|292.87|289.97|24
1645585450000|2022-02-23 03:04:10|292.94|290.04|293|290.1|293.01|290.11|292.92|290.02|21
1645585460000|2022-02-23 03:04:20|293.01|290.11|292.94|290.04|293.03|290.13|292.91|290.01|20
1645585470000|2022-02-23 03:04:30|292.93|290.03|292.85|289.95|292.94|290.04|292.83|289.93|21
1645585480000|2022-02-23 03:04:40|292.84|289.94|292.94|290.04|292.95|290.05|292.84|289.94|18
1645585490000|2022-02-23 03:04:50|292.98|290.08|293.05|290.15|293.07|290.17|292.95|290.05|25
1645585500000|2022-02-23 03:05:00|293.04|290.14|292.93|290.03|293.08|290.18|292.92|290.02|20
1645585510000|2022-02-23 03:05:10|292.95|290.05|292.94|290.04|292.96|290.06|292.92|290.02|20
1645585520000|2022-02-23 03:05:20|292.95|290.05|293|290.1|293.03|290.13|292.95|290.05|20
1645585530000|2022-02-23 03:05:30|293.03|290.13|293|290.1|293.04|290.14|292.99|290.09|8
1645585540000|2022-02-23 03:05:40|292.99|290.09|293.06|290.16|293.08|290.18|292.99|290.09|12
1645585550000|2022-02-23 03:05:50|293.08|290.18|293.04|290.14|293.08|290.18|292.98|290.08|18
1645585560000|2022-02-23 03:06:00|293.03|290.13|293.07|290.17|293.07|290.17|292.99|290.09|14
1645585570000|2022-02-23 03:06:10|293.03|290.13|293.06|290.16|293.08|290.18|293.03|290.13|14
1645585580000|2022-02-23 03:06:20|293.08|290.18|292.83|289.93|293.08|290.18|292.79|289.89|15
1645585590000|2022-02-23 03:06:30|292.86|289.96|292.85|289.95|292.86|289.96|292.82|289.92|17
1645585600000|2022-02-23 03:06:40|292.84|289.94|292.83|289.93|292.87|289.97|292.82|289.92|22
1645585610000|2022-02-23 03:06:50|292.82|289.92|292.81|289.91|292.85|289.95|292.8|289.9|14
1645585620000|2022-02-23 03:07:00|292.8|289.9|292.82|289.92|292.83|289.93|292.78|289.88|23
1645585630000|2022-02-23 03:07:10|292.8|289.9|292.83|289.93|292.86|289.96|292.8|289.9|9
1645585640000|2022-02-23 03:07:20|292.84|289.94|292.82|289.92|292.85|289.95|292.8|289.9|10
1645585650000|2022-02-23 03:07:30|292.8|289.9|292.82|289.92|292.83|289.93|292.78|289.88|14
1645585660000|2022-02-23 03:07:40|292.81|289.91|292.82|289.92|292.83|289.93|292.81|289.91|13
1645585670000|2022-02-23 03:07:50|292.83|289.93|292.81|289.91|292.85|289.95|292.81|289.91|10
1645585680000|2022-02-23 03:08:00|292.8|289.9|292.58|289.68|292.85|289.95|292.58|289.68|29
1645585690000|2022-02-23 03:08:10|292.59|289.69|292.64|289.74|292.65|289.75|292.59|289.69|16
1645585700000|2022-02-23 03:08:20|292.63|289.73|292.67|289.77|292.7|289.8|292.62|289.72|22
1645585710000|2022-02-23 03:08:30|292.66|289.76|292.68|289.78|292.69|289.79|292.63|289.73|19
1645585720000|2022-02-23 03:08:40|292.7|289.8|292.48|289.58|292.7|289.8|292.46|289.56|24
1645585730000|2022-02-23 03:08:50|292.52|289.62|292.54|289.64|292.66|289.76|292.49|289.59|26
1645585740000|2022-02-23 03:09:00|292.53|289.63|292.54|289.64|292.54|289.64|292.49|289.59|28
1645585750000|2022-02-23 03:09:10|292.51|289.61|292.54|289.64|292.54|289.64|292.51|289.61|11
1645585760000|2022-02-23 03:09:20|292.53|289.63|292.51|289.61|292.54|289.64|292.48|289.58|11
1645585770000|2022-02-23 03:09:30|292.58|289.68|292.59|289.69|292.61|289.71|292.57|289.67|15
1645585780000|2022-02-23 03:09:40|292.55|289.65|292.58|289.68|292.59|289.69|292.55|289.65|10
1645585790000|2022-02-23 03:09:50|292.59|289.69|292.58|289.68|292.59|289.69|292.56|289.66|6
1645585800000|2022-02-23 03:10:00|292.57|289.67|292.58|289.68|292.59|289.69|292.55|289.65|10
1645585810000|2022-02-23 03:10:10|292.59|289.69|292.38|289.48|292.59|289.69|292.38|289.48|10
1645585820000|2022-02-23 03:10:20|292.34|289.44|292.31|289.41|292.34|289.44|292.24|289.34|19
1645585830000|2022-02-23 03:10:30|292.32|289.42|292.32|289.42|292.33|289.43|292.29|289.39|13
1645585840000|2022-02-23 03:10:40|292.3|289.4|292.43|289.53|292.43|289.53|292.29|289.39|18
1645585850000|2022-02-23 03:10:50|292.4|289.5|292.4|289.5|292.43|289.53|292.38|289.48|21
1645585860000|2022-02-23 03:11:00|292.42|289.52|292.39|289.49|292.44|289.54|292.39|289.49|19
1645585870000|2022-02-23 03:11:10|292.43|289.53|292.45|289.55|292.45|289.55|292.38|289.48|16
1645585880000|2022-02-23 03:11:20|292.44|289.54|292.42|289.52|292.44|289.54|292.39|289.49|18
1645585890000|2022-02-23 03:11:30|292.41|289.51|292.41|289.51|292.41|289.51|292.39|289.49|10
1645585900000|2022-02-23 03:11:40|292.42|289.52|292.41|289.51|292.43|289.53|292.38|289.48|9
1645585910000|2022-02-23 03:11:50|292.4|289.5|292.38|289.48|292.4|289.5|292.37|289.47|3
1645585920000|2022-02-23 03:12:00|292.39|289.49|292.18|289.28|292.39|289.49|292.13|289.23|9
1645585930000|2022-02-23 03:12:10|292.21|289.31|292.26|289.36|292.3|289.4|292.21|289.31|25
1645585940000|2022-02-23 03:12:20|292.27|289.37|292.27|289.37|292.28|289.38|292.25|289.35|14
1645585950000|2022-02-23 03:12:30|292.26|289.36|292.26|289.36|292.27|289.37|292.26|289.36|13
1645585960000|2022-02-23 03:12:40|292.25|289.35|292.25|289.35|292.25|289.35|292.25|289.35|1
1645585970000|2022-02-23 03:12:50|292.24|289.34|292.09|289.19|292.25|289.35|292.09|289.19|23
1645585980000|2022-02-23 03:13:00|292.1|289.2|292.02|289.12|292.11|289.21|292.02|289.12|21
1645585990000|2022-02-23 03:13:10|292.01|289.11|292.19|289.29|292.26|289.36|291.83|288.93|31
1645586000000|2022-02-23 03:13:20|292.2|289.3|292.24|289.34|292.24|289.34|292.2|289.3|14
1645586010000|2022-02-23 03:13:30|292.22|289.32|292.02|289.12|292.25|289.35|291.94|289.04|24
1645586020000|2022-02-23 03:13:40|292.1|289.2|292.11|289.21|292.12|289.22|292.09|289.19|16
1645586030000|2022-02-23 03:13:50|292.12|289.22|292.21|289.31|292.23|289.33|292.08|289.18|26
1645586040000|2022-02-23 03:14:00|292.22|289.32|292.04|289.14|292.23|289.33|292.03|289.13|27
1645586050000|2022-02-23 03:14:10|292.06|289.16|292.19|289.29|292.19|289.29|292.06|289.16|22
1645586060000|2022-02-23 03:14:20|292.22|289.32|292.24|289.34|292.29|289.39|292.22|289.32|14
1645586070000|2022-02-23 03:14:30|292.25|289.35|292.39|289.49|292.39|289.49|292.25|289.35|17
1645586080000|2022-02-23 03:14:40|292.37|289.47|292.5|289.6|292.5|289.6|292.36|289.46|19
1645586090000|2022-02-23 03:14:50|292.51|289.61|292.33|289.43|292.51|289.61|292.29|289.39|21
1645586100000|2022-02-23 03:15:00|292.34|289.44|292.45|289.55|292.5|289.6|292.34|289.44|15
1645586110000|2022-02-23 03:15:10|292.49|289.59|292.5|289.6|292.52|289.62|292.44|289.54|23
1645586120000|2022-02-23 03:15:20|292.51|289.61|292.82|289.92|292.9|290|292.51|289.61|29
1645586130000|2022-02-23 03:15:30|292.8|289.9|292.75|289.85|292.8|289.9|292.75|289.85|13
1645586140000|2022-02-23 03:15:40|292.76|289.86|292.77|289.87|292.77|289.87|292.76|289.86|6
1645586150000|2022-02-23 03:15:50|292.76|289.86|292.77|289.87|292.79|289.89|292.75|289.85|14
1645586160000|2022-02-23 03:16:00|292.78|289.88|292.81|289.91|292.83|289.93|292.74|289.84|18
1645586170000|2022-02-23 03:16:10|292.79|289.89|292.82|289.92|292.83|289.93|292.79|289.89|14
1645586180000|2022-02-23 03:16:20|292.83|289.93|292.78|289.88|292.83|289.93|292.76|289.86|21
1645586190000|2022-02-23 03:16:30|292.79|289.89|292.78|289.88|292.82|289.92|292.77|289.87|12
1645586200000|2022-02-23 03:16:40|292.79|289.89|292.78|289.88|292.79|289.89|292.77|289.87|11
1645586210000|2022-02-23 03:16:50|292.75|289.85|292.78|289.88|292.79|289.89|292.75|289.85|11
1645586220000|2022-02-23 03:17:00|292.79|289.89|292.76|289.86|292.79|289.89|292.76|289.86|13
1645586230000|2022-02-23 03:17:10|292.78|289.88|292.8|289.9|292.81|289.91|292.77|289.87|9
1645586240000|2022-02-23 03:17:20|292.84|289.94|292.61|289.71|292.84|289.94|292.58|289.68|25
1645586250000|2022-02-23 03:17:30|292.59|289.69|292.56|289.66|292.63|289.73|292.52|289.62|12
1645586260000|2022-02-23 03:17:40|292.55|289.65|292.53|289.63|292.58|289.68|292.53|289.63|19
1645586270000|2022-02-23 03:17:50|292.71|289.81|292.75|289.85|292.75|289.85|292.67|289.77|15
1645586280000|2022-02-23 03:18:00|292.74|289.84|292.82|289.92|292.83|289.93|292.73|289.83|14
1645586290000|2022-02-23 03:18:10|292.79|289.89|292.81|289.91|292.81|289.91|292.74|289.84|16
1645586300000|2022-02-23 03:18:20|292.79|289.89|292.74|289.84|292.82|289.92|292.71|289.81|18
1645586310000|2022-02-23 03:18:30|292.75|289.85|292.78|289.88|292.79|289.89|292.75|289.85|14
1645586320000|2022-02-23 03:18:40|292.76|289.86|292.81|289.91|292.85|289.95|292.72|289.82|23
1645586330000|2022-02-23 03:18:50|292.78|289.88|292.75|289.85|292.86|289.96|292.75|289.85|31
1645586340000|2022-02-23 03:19:00|292.77|289.87|292.46|289.56|292.8|289.9|292.43|289.53|27
1645586350000|2022-02-23 03:19:10|292.45|289.55|292.31|289.41|292.45|289.55|292.28|289.38|24
1645586360000|2022-02-23 03:19:20|292.3|289.4|292.33|289.43|292.34|289.44|292.27|289.37|24
1645586370000|2022-02-23 03:19:30|292.3|289.4|292.39|289.49|292.47|289.57|292.29|289.39|26
1645586380000|2022-02-23 03:19:40|292.4|289.5|292.17|289.27|292.4|289.5|292.12|289.22|21
1645586390000|2022-02-23 03:19:50|292.22|289.32|292.24|289.34|292.26|289.36|292.18|289.28|18
1645586400000|2022-02-23 03:20:00|292.27|289.37|292.38|289.48|292.39|289.49|292.27|289.37|23
1645586410000|2022-02-23 03:20:10|292.37|289.47|292.25|289.35|292.38|289.48|292.22|289.32|21
1645586420000|2022-02-23 03:20:20|292.27|289.37|292.28|289.38|292.29|289.39|292.27|289.37|14
1645586430000|2022-02-23 03:20:30|292.29|289.39|292.28|289.38|292.29|289.39|292.25|289.35|12
1645586440000|2022-02-23 03:20:40|292.27|289.37|292.25|289.35|292.29|289.39|292.25|289.35|13
1645586450000|2022-02-23 03:20:50|292.26|289.36|292.43|289.53|292.43|289.53|292.23|289.33|24
1645586460000|2022-02-23 03:21:00|292.42|289.52|292.63|289.73|292.64|289.74|292.41|289.51|22
1645586470000|2022-02-23 03:21:10|292.62|289.72|292.56|289.66|292.65|289.75|292.46|289.56|27
1645586480000|2022-02-23 03:21:20|292.58|289.68|292.48|289.58|292.63|289.73|292.41|289.51|26
1645586490000|2022-02-23 03:21:30|292.51|289.61|292.57|289.67|292.57|289.67|292.44|289.54|25
1645586500000|2022-02-23 03:21:40|292.58|289.68|292.61|289.71|292.66|289.76|292.58|289.68|25
1645586510000|2022-02-23 03:21:50|292.58|289.68|292.47|289.57|292.62|289.72|292.45|289.55|19
1645586520000|2022-02-23 03:22:00|292.46|289.56|292.46|289.56|292.46|289.56|292.41|289.51|20
1645586530000|2022-02-23 03:22:10|292.51|289.61|292.51|289.61|292.54|289.64|292.47|289.57|28
1645586540000|2022-02-23 03:22:20|292.5|289.6|292.6|289.7|292.62|289.72|292.47|289.57|24
1645586550000|2022-02-23 03:22:30|292.61|289.71|292.54|289.64|292.62|289.72|292.52|289.62|23
1645586560000|2022-02-23 03:22:40|292.55|289.65|292.6|289.7|292.61|289.71|292.52|289.62|20
1645586570000|2022-02-23 03:22:50|292.57|289.67|292.73|289.83|292.82|289.92|292.55|289.65|27
1645586580000|2022-02-23 03:23:00|292.74|289.84|292.77|289.87|292.79|289.89|292.73|289.83|16
1645586590000|2022-02-23 03:23:10|292.81|289.91|292.86|289.96|292.86|289.96|292.81|289.91|15
1645586600000|2022-02-23 03:23:20|292.85|289.95|292.76|289.86|292.87|289.97|292.76|289.86|18
1645586610000|2022-02-23 03:23:30|292.85|289.95|292.88|289.98|292.89|289.99|292.76|289.86|20
1645586620000|2022-02-23 03:23:40|292.87|289.97|292.86|289.96|292.88|289.98|292.81|289.91|19
1645586630000|2022-02-23 03:23:50|292.87|289.97|292.88|289.98|292.89|289.99|292.84|289.94|14
1645586640000|2022-02-23 03:24:00|292.87|289.97|292.9|290|292.92|290.02|292.86|289.96|10
1645586650000|2022-02-23 03:24:10|292.91|290.01|293|290.1|293.03|290.13|292.91|290.01|20
1645586660000|2022-02-23 03:24:20|293.01|290.11|293.03|290.13|293.05|290.15|293|290.1|22
1645586670000|2022-02-23 03:24:30|293.05|290.15|293.07|290.17|293.08|290.18|293.02|290.12|24
1645586680000|2022-02-23 03:24:40|293.08|290.18|293.06|290.16|293.08|290.18|293.02|290.12|15
1645586690000|2022-02-23 03:24:50|293.08|290.18|293.02|290.12|293.08|290.18|292.95|290.05|25
1645586700000|2022-02-23 03:25:00|293.01|290.11|293.08|290.18|293.13|290.23|293.01|290.11|28
1645586710000|2022-02-23 03:25:10|293.1|290.2|293.25|290.35|293.25|290.35|293.1|290.2|20
1645586720000|2022-02-23 03:25:20|293.27|290.37|293.3|290.4|293.45|290.55|293.27|290.37|22
1645586730000|2022-02-23 03:25:30|293.29|290.39|293.31|290.41|293.35|290.45|293.27|290.37|19
1645586740000|2022-02-23 03:25:40|293.29|290.39|293.32|290.42|293.34|290.44|293.26|290.36|14
1645586750000|2022-02-23 03:25:50|293.31|290.41|293.32|290.42|293.33|290.43|293.31|290.41|17
1645586760000|2022-02-23 03:26:00|293.27|290.37|293.31|290.41|293.33|290.43|293.27|290.37|14
1645586770000|2022-02-23 03:26:10|293.3|290.4|293.22|290.32|293.32|290.42|293.22|290.32|24
1645586780000|2022-02-23 03:26:20|293.23|290.33|293.26|290.36|293.3|290.4|293.22|290.32|23
1645586790000|2022-02-23 03:26:30|293.27|290.37|293.27|290.37|293.3|290.4|293.25|290.35|11
1645586800000|2022-02-23 03:26:40|293.26|290.36|293.27|290.37|293.3|290.4|293.24|290.34|16
1645586810000|2022-02-23 03:26:50|293.26|290.36|293.09|290.19|293.28|290.38|293.09|290.19|13
1645586820000|2022-02-23 03:27:00|293.06|290.16|293.17|290.27|293.18|290.28|293.05|290.15|21
1645586830000|2022-02-23 03:27:10|293.18|290.28|293.15|290.25|293.21|290.31|293.15|290.25|18
1645586840000|2022-02-23 03:27:20|293.16|290.26|293.33|290.43|293.33|290.43|293.1|290.2|27
1645586850000|2022-02-23 03:27:30|293.32|290.42|293.31|290.41|293.34|290.44|293.28|290.38|19
1645586860000|2022-02-23 03:27:40|293.3|290.4|293.45|290.55|293.45|290.55|293.3|290.4|18
1645586870000|2022-02-23 03:27:50|293.47|290.57|293.32|290.42|293.48|290.58|293.32|290.42|21
1645586880000|2022-02-23 03:28:00|293.31|290.41|293.35|290.45|293.36|290.46|293.3|290.4|22
1645586890000|2022-02-23 03:28:10|293.34|290.44|293.35|290.45|293.35|290.45|293.31|290.41|7
1645586900000|2022-02-23 03:28:20|293.34|290.44|293.37|290.47|293.38|290.48|293.32|290.42|14
1645586910000|2022-02-23 03:28:30|293.36|290.46|293.38|290.48|293.4|290.5|293.36|290.46|10
1645586920000|2022-02-23 03:28:40|293.39|290.49|293.38|290.48|293.4|290.5|293.36|290.46|13
1645586930000|2022-02-23 03:28:50|293.39|290.49|293.46|290.56|293.46|290.56|293.39|290.49|12
1645586940000|2022-02-23 03:29:00|293.47|290.57|293.48|290.58|293.48|290.58|293.43|290.53|15
1645586950000|2022-02-23 03:29:10|293.47|290.57|293.22|290.32|293.47|290.57|293.19|290.29|21
1645586960000|2022-02-23 03:29:20|293.21|290.31|293.21|290.31|293.24|290.34|293.19|290.29|10
1645586970000|2022-02-23 03:29:30|293.19|290.29|293.29|290.39|293.29|290.39|293.19|290.29|16
1645586980000|2022-02-23 03:29:40|293.28|290.38|293.22|290.32|293.28|290.38|293.19|290.29|17
1645586990000|2022-02-23 03:29:50|293.24|290.34|293.26|290.36|293.28|290.38|293.23|290.33|23
1645587000000|2022-02-23 03:30:00|293.27|290.37|293.31|290.41|293.31|290.41|293.27|290.37|16
1645587010000|2022-02-23 03:30:10|293.32|290.42|293.27|290.37|293.35|290.45|293.27|290.37|20
1645587020000|2022-02-23 03:30:20|293.29|290.39|293.29|290.39|293.31|290.41|293.27|290.37|11
1645587030000|2022-02-23 03:30:30|293.3|290.4|293.11|290.21|293.31|290.41|293.09|290.19|20
1645587040000|2022-02-23 03:30:40|293.13|290.23|293.11|290.21|293.14|290.24|293.08|290.18|18
1645587050000|2022-02-23 03:30:50|293.17|290.27|293.24|290.34|293.32|290.42|293.17|290.27|18
1645587060000|2022-02-23 03:31:00|293.27|290.37|293.21|290.31|293.3|290.4|293.2|290.3|21
1645587070000|2022-02-23 03:31:10|293.23|290.33|293.22|290.32|293.28|290.38|293.22|290.32|23
1645587080000|2022-02-23 03:31:20|293.24|290.34|293.21|290.31|293.24|290.34|293.2|290.3|17
1645587090000|2022-02-23 03:31:30|293.22|290.32|293.21|290.31|293.24|290.34|293.2|290.3|8
1645587100000|2022-02-23 03:31:40|293.2|290.3|293.36|290.46|293.36|290.46|293.2|290.3|13
1645587110000|2022-02-23 03:31:50|293.37|290.47|293.35|290.45|293.39|290.49|293.32|290.42|12
1645587120000|2022-02-23 03:32:00|293.37|290.47|293.25|290.35|293.39|290.49|293.25|290.35|23
1645587130000|2022-02-23 03:32:10|293.26|290.36|293.28|290.38|293.29|290.39|293.24|290.34|24
1645587140000|2022-02-23 03:32:20|293.27|290.37|293.35|290.45|293.41|290.51|293.24|290.34|18
1645587150000|2022-02-23 03:32:30|293.36|290.46|293.35|290.45|293.39|290.49|293.33|290.43|18
1645587160000|2022-02-23 03:32:40|293.36|290.46|293.35|290.45|293.37|290.47|293.34|290.44|15
1645587170000|2022-02-23 03:32:50|293.34|290.44|293.36|290.46|293.38|290.48|293.34|290.44|12
1645587180000|2022-02-23 03:33:00|293.34|290.44|293.1|290.2|293.37|290.47|293.1|290.2|17
1645587190000|2022-02-23 03:33:10|293.13|290.23|293.16|290.26|293.19|290.29|293.13|290.23|19
1645587200000|2022-02-23 03:33:20|293.18|290.28|293.18|290.28|293.19|290.29|293.17|290.27|15
1645587210000|2022-02-23 03:33:30|293.17|290.27|293.1|290.2|293.18|290.28|293.1|290.2|16
1645587220000|2022-02-23 03:33:40|293.12|290.22|293.14|290.24|293.18|290.28|293.11|290.21|14
1645587230000|2022-02-23 03:33:50|293.16|290.26|293.1|290.2|293.16|290.26|293.1|290.2|10
1645587240000|2022-02-23 03:34:00|293.09|290.19|293.14|290.24|293.15|290.25|293.09|290.19|13
1645587250000|2022-02-23 03:34:10|293.15|290.25|293.06|290.16|293.15|290.25|292.81|289.91|28
1645587260000|2022-02-23 03:34:20|293.04|290.14|293.06|290.16|293.08|290.18|293.04|290.14|20
1645587270000|2022-02-23 03:34:30|293.05|290.15|293.07|290.17|293.09|290.19|293.05|290.15|21
1645587280000|2022-02-23 03:34:40|293.06|290.16|293.04|290.14|293.09|290.19|293.03|290.13|19
1645587290000|2022-02-23 03:34:50|293.05|290.15|293.07|290.17|293.08|290.18|293.04|290.14|16
1645587300000|2022-02-23 03:35:00|293.06|290.16|293.08|290.18|293.09|290.19|293.05|290.15|16
1645587310000|2022-02-23 03:35:10|293.09|290.19|293.03|290.13|293.1|290.2|293.03|290.13|15
1645587320000|2022-02-23 03:35:20|293.02|290.12|293.02|290.12|293.03|290.13|293.01|290.11|11
1645587330000|2022-02-23 03:35:30|293.01|290.11|293.02|290.12|293.02|290.12|293|290.1|14
1645587340000|2022-02-23 03:35:40|293.01|290.11|293.08|290.18|293.1|290.2|293|290.1|15
1645587350000|2022-02-23 03:35:50|293.09|290.19|293.28|290.38|293.3|290.4|293.04|290.14|21
1645587360000|2022-02-23 03:36:00|293.26|290.36|293.34|290.44|293.48|290.58|293.26|290.36|24
1645587370000|2022-02-23 03:36:10|293.35|290.45|293.5|290.6|293.51|290.61|293.35|290.45|16
1645587380000|2022-02-23 03:36:20|293.49|290.59|293.65|290.75|293.65|290.75|293.48|290.58|21
1645587390000|2022-02-23 03:36:30|293.64|290.74|293.72|290.82|293.72|290.82|293.59|290.69|19
1645587400000|2022-02-23 03:36:40|293.71|290.81|293.53|290.63|293.76|290.86|293.46|290.56|30
1645587410000|2022-02-23 03:36:50|293.54|290.64|293.58|290.68|293.61|290.71|293.54|290.64|15
1645587420000|2022-02-23 03:37:00|293.59|290.69|293.72|290.82|293.72|290.82|293.59|290.69|12
1645587430000|2022-02-23 03:37:10|293.73|290.83|293.7|290.8|293.73|290.83|293.68|290.78|9
1645587440000|2022-02-23 03:37:20|293.71|290.81|293.76|290.86|293.76|290.86|293.71|290.81|6
1645587450000|2022-02-23 03:37:30|293.79|290.89|293.79|290.89|293.79|290.89|293.78|290.88|3
1645587460000|2022-02-23 03:37:40|293.78|290.88|293.72|290.82|293.78|290.88|293.72|290.82|4
1645587470000|2022-02-23 03:37:50|293.7|290.8|293.73|290.83|293.76|290.86|293.7|290.8|6
1645587480000|2022-02-23 03:38:00|293.74|290.84|293.7|290.8|293.74|290.84|293.68|290.78|18
1645587490000|2022-02-23 03:38:10|293.67|290.77|293.58|290.68|293.67|290.77|293.46|290.56|28
1645587500000|2022-02-23 03:38:20|293.56|290.66|293.55|290.65|293.56|290.66|293.54|290.64|17
1645587510000|2022-02-23 03:38:30|293.54|290.64|293.52|290.62|293.55|290.65|293.52|290.62|17
1645587520000|2022-02-23 03:38:40|293.53|290.63|293.44|290.54|293.53|290.63|293.44|290.54|17
1645587530000|2022-02-23 03:38:50|293.49|290.59|293.44|290.54|293.49|290.59|293.42|290.52|20
1645587540000|2022-02-23 03:39:00|293.43|290.53|293.46|290.56|293.49|290.59|293.43|290.53|14
1645587550000|2022-02-23 03:39:10|293.49|290.59|293.46|290.56|293.49|290.59|293.44|290.54|3
1645587560000|2022-02-23 03:39:20|293.47|290.57|293.15|290.25|293.48|290.58|293.15|290.25|29
1645587570000|2022-02-23 03:39:30|293.13|290.23|293.08|290.18|293.13|290.23|293.01|290.11|26
1645587580000|2022-02-23 03:39:40|293.09|290.19|293.19|290.29|293.2|290.3|293.09|290.19|12
1645587590000|2022-02-23 03:39:50|293.2|290.3|293.21|290.31|293.22|290.32|293.19|290.29|18
1645587600000|2022-02-23 03:40:00|293.16|290.26|293.21|290.31|293.25|290.35|293.16|290.26|12
1645587610000|2022-02-23 03:40:10|293.22|290.32|293.2|290.3|293.26|290.36|293.16|290.26|20
1645587620000|2022-02-23 03:40:20|293.21|290.31|293.12|290.22|293.23|290.33|293.1|290.2|12
1645587630000|2022-02-23 03:40:30|293.13|290.23|293.2|290.3|293.23|290.33|293.13|290.23|18
1645587640000|2022-02-23 03:40:40|293.22|290.32|293.35|290.45|293.35|290.45|293.19|290.29|23
1645587650000|2022-02-23 03:40:50|293.34|290.44|293.37|290.47|293.38|290.48|293.34|290.44|24
1645587660000|2022-02-23 03:41:00|293.35|290.45|293.54|290.64|293.55|290.65|293.35|290.45|23
1645587670000|2022-02-23 03:41:10|293.55|290.65|293.55|290.65|293.59|290.69|293.52|290.62|9
1645587680000|2022-02-23 03:41:20|293.52|290.62|293.52|290.62|293.56|290.66|293.52|290.62|12
1645587690000|2022-02-23 03:41:30|293.51|290.61|293.6|290.7|293.6|290.7|293.51|290.61|16
1645587700000|2022-02-23 03:41:40|293.56|290.66|293.6|290.7|293.61|290.71|293.56|290.66|13
1645587710000|2022-02-23 03:41:50|293.56|290.66|293.57|290.67|293.65|290.75|293.54|290.64|23
1645587720000|2022-02-23 03:42:00|293.59|290.69|293.59|290.69|293.59|290.69|293.51|290.61|13
1645587730000|2022-02-23 03:42:10|293.6|290.7|293.61|290.71|293.61|290.71|293.52|290.62|12
1645587740000|2022-02-23 03:42:20|293.6|290.7|293.73|290.83|293.76|290.86|293.58|290.68|21
1645587750000|2022-02-23 03:42:30|293.74|290.84|293.72|290.82|293.74|290.84|293.67|290.77|7
1645587760000|2022-02-23 03:42:40|293.82|290.92|293.81|290.91|293.82|290.92|293.78|290.88|7
1645587770000|2022-02-23 03:42:50|293.8|290.9|293.81|290.91|293.81|290.91|293.8|290.9|4
1645587780000|2022-02-23 03:43:00|293.75|290.85|293.66|290.76|293.75|290.85|293.65|290.75|13
1645587790000|2022-02-23 03:43:10|293.67|290.77|293.67|290.77|293.68|290.78|293.66|290.76|11
1645587800000|2022-02-23 03:43:20|293.66|290.76|293.66|290.76|293.67|290.77|293.63|290.73|6
1645587810000|2022-02-23 03:43:30|293.67|290.77|293.65|290.75|293.67|290.77|293.63|290.73|7
1645587820000|2022-02-23 03:43:40|293.66|290.76|293.62|290.72|293.66|290.76|293.59|290.69|7
1645587830000|2022-02-23 03:43:50|293.64|290.74|293.65|290.75|293.67|290.77|293.64|290.74|10
1645587840000|2022-02-23 03:44:00|293.64|290.74|293.66|290.76|293.67|290.77|293.64|290.74|14
1645587850000|2022-02-23 03:44:10|293.67|290.77|293.71|290.81|293.72|290.82|293.65|290.75|16
1645587860000|2022-02-23 03:44:20|293.72|290.82|293.92|291.02|293.94|291.04|293.68|290.78|18
1645587870000|2022-02-23 03:44:30|293.98|291.08|293.86|290.96|293.99|291.09|293.82|290.92|16
1645587880000|2022-02-23 03:44:40|293.83|290.93|293.94|291.04|293.95|291.05|293.82|290.92|17
1645587890000|2022-02-23 03:44:50|293.92|291.02|293.68|290.78|293.98|291.08|293.68|290.78|20
1645587900000|2022-02-23 03:45:00|293.69|290.79|293.73|290.83|293.73|290.83|293.66|290.76|17
1645587910000|2022-02-23 03:45:10|293.72|290.82|293.72|290.82|293.73|290.83|293.71|290.81|11
1645587920000|2022-02-23 03:45:20|293.75|290.85|293.89|290.99|293.89|290.99|293.75|290.85|12
1645587930000|2022-02-23 03:45:30|293.88|290.98|293.9|291|293.9|291|293.82|290.92|11
1645587940000|2022-02-23 03:45:40|293.91|291.01|293.98|291.08|293.99|291.09|293.9|291|20
1645587950000|2022-02-23 03:45:50|294|291.1|293.96|291.06|294.02|291.12|293.96|291.06|21
1645587960000|2022-02-23 03:46:00|293.95|291.05|293.97|291.07|294|291.1|293.95|291.05|12
1645587970000|2022-02-23 03:46:10|294|291.1|294|291.1|294.03|291.13|293.99|291.09|9
1645587980000|2022-02-23 03:46:20|293.98|291.08|293.96|291.06|294.02|291.12|293.96|291.06|16
1645587990000|2022-02-23 03:46:30|293.98|291.08|293.85|290.95|293.98|291.08|293.83|290.93|15
1645588000000|2022-02-23 03:46:40|293.87|290.97|293.85|290.95|293.88|290.98|293.83|290.93|16
1645588010000|2022-02-23 03:46:50|293.84|290.94|293.86|290.96|293.86|290.96|293.82|290.92|10
1645588020000|2022-02-23 03:47:00|293.87|290.97|293.83|290.93|293.87|290.97|293.82|290.92|14
1645588030000|2022-02-23 03:47:10|293.85|290.95|293.82|290.92|293.86|290.96|293.82|290.92|11
1645588040000|2022-02-23 03:47:20|293.83|290.93|293.65|290.75|293.83|290.93|293.64|290.74|22
1645588050000|2022-02-23 03:47:30|293.64|290.74|293.64|290.74|293.67|290.77|293.64|290.74|20
1645588060000|2022-02-23 03:47:40|293.63|290.73|293.45|290.55|293.66|290.76|293.45|290.55|18
1645588070000|2022-02-23 03:47:50|293.48|290.58|293.45|290.55|293.51|290.61|293.45|290.55|18
1645588080000|2022-02-23 03:48:00|293.44|290.54|293.24|290.34|293.45|290.55|293.2|290.3|27
1645588090000|2022-02-23 03:48:10|293.23|290.33|293.23|290.33|293.27|290.37|293.2|290.3|22
1645588100000|2022-02-23 03:48:20|293.24|290.34|293.21|290.31|293.26|290.36|293.2|290.3|14
1645588110000|2022-02-23 03:48:30|293.22|290.32|293.45|290.55|293.45|290.55|293.22|290.32|28
1645588120000|2022-02-23 03:48:40|293.47|290.57|293.46|290.56|293.48|290.58|293.44|290.54|16
1645588130000|2022-02-23 03:48:50|293.45|290.55|293.44|290.54|293.46|290.56|293.43|290.53|21
1645588140000|2022-02-23 03:49:00|293.45|290.55|293.44|290.54|293.46|290.56|293.42|290.52|15
1645588150000|2022-02-23 03:49:10|293.45|290.55|293.45|290.55|293.46|290.56|293.44|290.54|13
1645588160000|2022-02-23 03:49:20|293.44|290.54|293.48|290.58|293.49|290.59|293.41|290.51|28
1645588170000|2022-02-23 03:49:30|293.45|290.55|293.48|290.58|293.51|290.61|293.45|290.55|25
1645588180000|2022-02-23 03:49:40|293.47|290.57|293.47|290.57|293.51|290.61|293.47|290.57|15
1645588190000|2022-02-23 03:49:50|293.51|290.61|293.54|290.64|293.58|290.68|293.51|290.61|13
1645588200000|2022-02-23 03:50:00|293.58|290.68|293.5|290.6|293.58|290.68|293.49|290.59|16
1645588210000|2022-02-23 03:50:10|293.53|290.63|293.36|290.46|293.56|290.66|293.3|290.4|24
1645588220000|2022-02-23 03:50:20|293.35|290.45|293.36|290.46|293.38|290.48|293.32|290.42|11
1645588230000|2022-02-23 03:50:30|293.37|290.47|293.36|290.46|293.39|290.49|293.35|290.45|8
1645588240000|2022-02-23 03:50:40|293.37|290.47|293.35|290.45|293.38|290.48|293.35|290.45|11
1645588250000|2022-02-23 03:50:50|293.36|290.46|293.27|290.37|293.36|290.46|293.27|290.37|21
1645588260000|2022-02-23 03:51:00|293.28|290.38|293.37|290.47|293.37|290.47|293.28|290.38|18
1645588270000|2022-02-23 03:51:10|293.42|290.52|293.48|290.58|293.53|290.63|293.42|290.52|16
1645588280000|2022-02-23 03:51:20|293.51|290.61|293.52|290.62|293.54|290.64|293.49|290.59|14
1645588290000|2022-02-23 03:51:30|293.53|290.63|293.36|290.46|293.53|290.63|293.31|290.41|23
1645588300000|2022-02-23 03:51:40|293.35|290.45|293.39|290.49|293.4|290.5|293.34|290.44|21
1645588310000|2022-02-23 03:51:50|293.38|290.48|293.45|290.55|293.47|290.57|293.38|290.48|15
1645588320000|2022-02-23 03:52:00|293.46|290.56|293.48|290.58|293.49|290.59|293.43|290.53|22
1645588330000|2022-02-23 03:52:10|293.49|290.59|293.63|290.73|293.71|290.81|293.43|290.53|26
1645588340000|2022-02-23 03:52:20|293.64|290.74|293.64|290.74|293.65|290.75|293.6|290.7|15
1645588350000|2022-02-23 03:52:30|293.63|290.73|293.63|290.73|293.66|290.76|293.62|290.72|14
1645588360000|2022-02-23 03:52:40|293.62|290.72|293.65|290.75|293.65|290.75|293.62|290.72|10
1645588370000|2022-02-23 03:52:50|293.64|290.74|293.95|291.05|293.95|291.05|293.64|290.74|26
1645588380000|2022-02-23 03:53:00|294.01|291.11|293.98|291.08|294.01|291.11|293.92|291.02|22
1645588390000|2022-02-23 03:53:10|293.99|291.09|293.91|291.01|293.99|291.09|293.91|291.01|11
1645588400000|2022-02-23 03:53:20|293.92|291.02|293.86|290.96|293.94|291.04|293.83|290.93|17
1645588410000|2022-02-23 03:53:30|293.85|290.95|293.87|290.97|293.88|290.98|293.84|290.94|14
1645588420000|2022-02-23 03:53:40|293.86|290.96|293.87|290.97|293.88|290.98|293.86|290.96|14
1645588430000|2022-02-23 03:53:50|293.86|290.96|293.64|290.74|293.89|290.99|293.64|290.74|10
1645588440000|2022-02-23 03:54:00|293.61|290.71|293.67|290.77|293.7|290.8|293.6|290.7|16
1645588450000|2022-02-23 03:54:10|293.68|290.78|293.73|290.83|293.78|290.88|293.68|290.78|9
1645588460000|2022-02-23 03:54:20|293.72|290.82|293.81|290.91|293.81|290.91|293.72|290.82|15
1645588470000|2022-02-23 03:54:30|293.8|290.9|293.9|291|293.92|291.02|293.8|290.9|20
1645588480000|2022-02-23 03:54:40|293.91|291.01|293.91|291.01|293.94|291.04|293.84|290.94|26
1645588490000|2022-02-23 03:54:50|293.9|291|293.97|291.07|293.99|291.09|293.88|290.98|14
1645588500000|2022-02-23 03:55:00|294.01|291.11|293.98|291.08|294.01|291.11|293.97|291.07|11
1645588510000|2022-02-23 03:55:10|293.97|291.07|293.96|291.06|294.02|291.12|293.95|291.05|15
1645588520000|2022-02-23 03:55:20|293.94|291.04|293.87|290.97|293.95|291.05|293.83|290.93|17
1645588530000|2022-02-23 03:55:30|293.89|290.99|293.87|290.97|293.89|290.99|293.86|290.96|16
1645588540000|2022-02-23 03:55:40|293.86|290.96|293.88|290.98|293.88|290.98|293.84|290.94|15
1645588550000|2022-02-23 03:55:50|293.87|290.97|293.83|290.93|293.88|290.98|293.83|290.93|16
1645588560000|2022-02-23 03:56:00|293.81|290.91|293.78|290.88|293.82|290.92|293.77|290.87|20
1645588570000|2022-02-23 03:56:10|293.79|290.89|294.08|291.18|294.1|291.2|293.76|290.86|22
1645588580000|2022-02-23 03:56:20|294.07|291.17|293.98|291.08|294.08|291.18|293.98|291.08|33
1645588590000|2022-02-23 03:56:30|294.05|291.15|294.05|291.15|294.09|291.19|294.04|291.14|22
1645588600000|2022-02-23 03:56:40|294.06|291.16|294.1|291.2|294.1|291.2|294.04|291.14|23
1645588610000|2022-02-23 03:56:50|294.09|291.19|294.05|291.15|294.09|291.19|294.05|291.15|20
1645588620000|2022-02-23 03:57:00|294.09|291.19|294.06|291.16|294.09|291.19|294.04|291.14|15
1645588630000|2022-02-23 03:57:10|294.05|291.15|293.78|290.88|294.1|291.2|293.77|290.87|26
1645588640000|2022-02-23 03:57:20|293.79|290.89|294.13|291.23|294.13|291.23|293.79|290.89|27
1645588650000|2022-02-23 03:57:30|294.12|291.22|294.11|291.21|294.14|291.24|294.07|291.17|16
1645588660000|2022-02-23 03:57:40|294.09|291.19|294.12|291.22|294.12|291.22|294.08|291.18|14
1645588670000|2022-02-23 03:57:50|294.05|291.15|293.93|291.03|294.08|291.18|293.88|290.98|21
1645588680000|2022-02-23 03:58:00|293.91|291.01|293.83|290.93|293.93|291.03|293.82|290.92|22
1645588690000|2022-02-23 03:58:10|293.84|290.94|293.88|290.98|293.9|291|293.84|290.94|17
1645588700000|2022-02-23 03:58:20|293.89|290.99|293.86|290.96|293.89|290.99|293.85|290.95|9
1645588710000|2022-02-23 03:58:30|293.87|290.97|294.11|291.21|294.11|291.21|293.87|290.97|20
1645588720000|2022-02-23 03:58:40|294.1|291.2|294.08|291.18|294.12|291.22|294.05|291.15|12
1645588730000|2022-02-23 03:58:50|294.09|291.19|294.1|291.2|294.12|291.22|294.09|291.19|6
1645588740000|2022-02-23 03:59:00|294.08|291.18|294.07|291.17|294.1|291.2|294.07|291.17|21
1645588750000|2022-02-23 03:59:10|294.1|291.2|294.11|291.21|294.11|291.21|294.07|291.17|12
1645588760000|2022-02-23 03:59:20|294.16|291.26|294.16|291.26|294.22|291.32|294.15|291.25|12
1645588770000|2022-02-23 03:59:30|294.17|291.27|294.16|291.26|294.17|291.27|294.16|291.26|2
1645588790000|2022-02-23 03:59:50|294.15|291.25|294.08|291.18|294.16|291.26|294.07|291.17|9
1645588800000|2022-02-23 04:00:00|294.09|291.19|294.08|291.18|294.16|291.26|294.08|291.18|15
1645588810000|2022-02-23 04:00:10|294.06|291.16|294.02|291.12|294.07|291.17|294.02|291.12|13
1645588820000|2022-02-23 04:00:20|294.03|291.13|293.91|291.01|294.03|291.13|293.89|290.99|17
1645588830000|2022-02-23 04:00:30|293.96|291.06|294.02|291.12|294.06|291.16|293.89|290.99|15
1645588840000|2022-02-23 04:00:40|294.01|291.11|294.01|291.11|294.04|291.14|293.99|291.09|18
1645588850000|2022-02-23 04:00:50|294.02|291.12|294.12|291.22|294.13|291.23|294.02|291.12|14
1645588860000|2022-02-23 04:01:00|294.13|291.23|294.01|291.11|294.16|291.26|294.01|291.11|23
1645588870000|2022-02-23 04:01:10|294.02|291.12|293.93|291.03|294.03|291.13|293.92|291.02|18
1645588880000|2022-02-23 04:01:20|293.95|291.05|294.01|291.11|294.01|291.11|293.91|291.01|23
1645588890000|2022-02-23 04:01:30|293.99|291.09|294.02|291.12|294.02|291.12|293.99|291.09|5
1645588900000|2022-02-23 04:01:40|294.01|291.11|294|291.1|294.02|291.12|294|291.1|10
1645588910000|2022-02-23 04:01:50|293.96|291.06|293.84|290.94|293.96|291.06|293.84|290.94|22
1645588920000|2022-02-23 04:02:00|293.85|290.95|294.01|291.11|294.03|291.13|293.84|290.94|23
1645588930000|2022-02-23 04:02:10|294|291.1|294.15|291.25|294.21|291.31|294|291.1|18
1645588940000|2022-02-23 04:02:20|294.16|291.26|294.46|291.56|294.46|291.56|294.16|291.26|24
1645588950000|2022-02-23 04:02:30|294.43|291.53|294.53|291.63|294.64|291.74|294.4|291.5|28
1645588960000|2022-02-23 04:02:40|294.54|291.64|294.54|291.64|294.55|291.65|294.49|291.59|16
1645588970000|2022-02-23 04:02:50|294.55|291.65|294.55|291.65|294.56|291.66|294.5|291.6|15
1645588980000|2022-02-23 04:03:00|294.57|291.67|294.55|291.65|294.58|291.68|294.52|291.62|13
1645588990000|2022-02-23 04:03:10|294.54|291.64|294.5|291.6|294.6|291.7|294.47|291.57|23
1645589000000|2022-02-23 04:03:20|294.53|291.63|294.59|291.69|294.59|291.69|294.53|291.63|17
1645589010000|2022-02-23 04:03:30|294.58|291.68|294.7|291.8|294.7|291.8|294.48|291.58|17
1645589020000|2022-02-23 04:03:40|294.71|291.81|294.71|291.81|294.77|291.87|294.69|291.79|17
1645589030000|2022-02-23 04:03:50|294.67|291.77|294.53|291.63|294.67|291.77|294.5|291.6|23
1645589040000|2022-02-23 04:04:00|294.52|291.62|294.55|291.65|294.56|291.66|294.51|291.61|15
1645589050000|2022-02-23 04:04:10|294.56|291.66|294.54|291.64|294.56|291.66|294.51|291.61|8
1645589060000|2022-02-23 04:04:20|294.55|291.65|294.46|291.56|294.55|291.65|294.45|291.55|12
1645589070000|2022-02-23 04:04:30|294.47|291.57|294.43|291.53|294.47|291.57|294.41|291.51|22
1645589080000|2022-02-23 04:04:40|294.44|291.54|294.44|291.54|294.45|291.55|294.41|291.51|9
1645589090000|2022-02-23 04:04:50|294.45|291.55|294.43|291.53|294.46|291.56|294.41|291.51|13
1645589100000|2022-02-23 04:05:00|294.42|291.52|294.42|291.52|294.46|291.56|294.4|291.5|20
1645589110000|2022-02-23 04:05:10|294.41|291.51|294.57|291.67|294.59|291.69|294.41|291.51|22
1645589120000|2022-02-23 04:05:20|294.56|291.66|294.7|291.8|294.81|291.91|294.55|291.65|31
1645589130000|2022-02-23 04:05:30|294.69|291.79|294.59|291.69|294.69|291.79|294.57|291.67|19
1645589140000|2022-02-23 04:05:40|294.61|291.71|294.64|291.74|294.67|291.77|294.6|291.7|22
1645589150000|2022-02-23 04:05:50|294.67|291.77|294.63|291.73|294.68|291.78|294.58|291.68|28
1645589160000|2022-02-23 04:06:00|294.64|291.74|294.79|291.89|294.8|291.9|294.63|291.73|19
1645589170000|2022-02-23 04:06:10|294.8|291.9|294.84|291.94|294.86|291.96|294.79|291.89|9
1645589180000|2022-02-23 04:06:20|294.83|291.93|294.82|291.92|294.83|291.93|294.78|291.88|8
1645589190000|2022-02-23 04:06:30|294.83|291.93|294.83|291.93|294.87|291.97|294.81|291.91|17
1645589200000|2022-02-23 04:06:40|294.82|291.92|294.84|291.94|294.87|291.97|294.8|291.9|15
1645589210000|2022-02-23 04:06:50|294.83|291.93|294.83|291.93|294.83|291.93|294.82|291.92|5
1645589220000|2022-02-23 04:07:00|294.82|291.92|294.81|291.91|294.84|291.94|294.78|291.88|16
1645589230000|2022-02-23 04:07:10|294.84|291.94|294.74|291.84|294.84|291.94|294.72|291.82|17
1645589240000|2022-02-23 04:07:20|294.73|291.83|294.87|291.97|294.87|291.97|294.73|291.83|23
1645589250000|2022-02-23 04:07:30|294.86|291.96|294.83|291.93|294.87|291.97|294.79|291.89|11
1645589260000|2022-02-23 04:07:40|294.84|291.94|294.96|292.06|295.04|292.14|294.84|291.94|23
1645589270000|2022-02-23 04:07:50|294.95|292.05|295.02|292.12|295.05|292.15|294.9|292|27
1645589280000|2022-02-23 04:08:00|295.03|292.13|294.99|292.09|295.06|292.16|294.91|292.01|27
1645589290000|2022-02-23 04:08:10|295.03|292.13|295.04|292.14|295.04|292.14|294.86|291.96|18
1645589300000|2022-02-23 04:08:20|294.99|292.09|295.03|292.13|295.06|292.16|294.95|292.05|26
1645589310000|2022-02-23 04:08:30|295.04|292.14|294.96|292.06|295.06|292.16|294.96|292.06|18
1645589320000|2022-02-23 04:08:40|294.98|292.08|295.04|292.14|295.05|292.15|294.98|292.08|11
1645589330000|2022-02-23 04:08:50|295.03|292.13|295.03|292.13|295.05|292.15|295|292.1|23
1645589340000|2022-02-23 04:09:00|295.05|292.15|294.81|291.91|295.05|292.15|294.81|291.91|22
1645589350000|2022-02-23 04:09:10|294.75|291.85|294.78|291.88|294.78|291.88|294.72|291.82|19
1645589360000|2022-02-23 04:09:20|294.77|291.87|294.94|292.04|294.97|292.07|294.77|291.87|18
1645589370000|2022-02-23 04:09:30|294.95|292.05|294.93|292.03|294.98|292.08|294.91|292.01|15
1645589380000|2022-02-23 04:09:40|294.95|292.05|294.97|292.07|294.98|292.08|294.91|292.01|23
1645589390000|2022-02-23 04:09:50|294.93|292.03|294.93|292.03|294.96|292.06|294.9|292|17
1645589400000|2022-02-23 04:10:00|294.94|292.04|295.05|292.15|295.05|292.15|294.94|292.04|14
1645589410000|2022-02-23 04:10:10|295.04|292.14|294.92|292.02|295.04|292.14|294.91|292.01|24
1645589420000|2022-02-23 04:10:20|294.91|292.01|294.79|291.89|294.92|292.02|294.79|291.89|13
1645589430000|2022-02-23 04:10:30|294.81|291.91|294.87|291.97|294.87|291.97|294.79|291.89|20
1645589440000|2022-02-23 04:10:40|294.84|291.94|294.85|291.95|294.87|291.97|294.81|291.91|20
1645589450000|2022-02-23 04:10:50|294.86|291.96|294.85|291.95|294.87|291.97|294.8|291.9|20
1645589460000|2022-02-23 04:11:00|294.86|291.96|294.98|292.08|295.01|292.11|294.85|291.95|19
1645589470000|2022-02-23 04:11:10|295|292.1|295.03|292.13|295.08|292.18|294.97|292.07|22
1645589480000|2022-02-23 04:11:20|295.05|292.15|295.06|292.16|295.08|292.18|295.03|292.13|9
1645589490000|2022-02-23 04:11:30|295.07|292.17|295.05|292.15|295.08|292.18|295|292.1|17
1645589500000|2022-02-23 04:11:40|295.06|292.16|295.01|292.11|295.06|292.16|294.98|292.08|13
1645589510000|2022-02-23 04:11:50|295|292.1|295.03|292.13|295.1|292.2|294.96|292.06|27
1645589520000|2022-02-23 04:12:00|295.04|292.14|295.08|292.18|295.08|292.18|295.02|292.12|18
1645589530000|2022-02-23 04:12:10|295.04|292.14|295.12|292.22|295.14|292.24|295.04|292.14|14
1645589540000|2022-02-23 04:12:20|295.13|292.23|295.27|292.37|295.27|292.37|295.08|292.18|25
1645589550000|2022-02-23 04:12:30|295.28|292.38|295.26|292.36|295.33|292.43|295.26|292.36|17
1645589560000|2022-02-23 04:12:40|295.27|292.37|295.24|292.34|295.33|292.43|295.23|292.33|11
1645589570000|2022-02-23 04:12:50|295.25|292.35|295.3|292.4|295.34|292.44|295.24|292.34|17
1645589580000|2022-02-23 04:13:00|295.28|292.38|295.46|292.56|295.46|292.56|295.27|292.37|20
1645589590000|2022-02-23 04:13:10|295.45|292.55|295.7|292.8|295.79|292.89|295.45|292.55|27
1645589600000|2022-02-23 04:13:20|295.74|292.84|295.77|292.87|295.93|293.03|295.71|292.81|31
1645589610000|2022-02-23 04:13:30|295.75|292.85|295.55|292.65|295.82|292.92|295.54|292.64|33
1645589620000|2022-02-23 04:13:40|295.54|292.64|295.51|292.61|295.57|292.67|295.42|292.52|33
1645589630000|2022-02-23 04:13:50|295.52|292.62|295.41|292.51|295.57|292.67|295.39|292.49|29
1645589640000|2022-02-23 04:14:00|295.4|292.5|295.58|292.68|295.59|292.69|295.38|292.48|31
1645589650000|2022-02-23 04:14:10|295.57|292.67|295.57|292.67|295.59|292.69|295.46|292.56|27
1645589660000|2022-02-23 04:14:20|295.56|292.66|295.53|292.63|295.56|292.66|295.49|292.59|16
1645589670000|2022-02-23 04:14:30|295.52|292.62|295.48|292.58|295.52|292.62|295.46|292.56|13
1645589680000|2022-02-23 04:14:40|295.47|292.57|295.5|292.6|295.54|292.64|295.45|292.55|22
1645589690000|2022-02-23 04:14:50|295.49|292.59|295.43|292.53|295.5|292.6|295.42|292.52|20
1645589700000|2022-02-23 04:15:00|295.42|292.52|295.44|292.54|295.48|292.58|295.42|292.52|14
1645589710000|2022-02-23 04:15:10|295.47|292.57|295.32|292.42|295.48|292.58|295.3|292.4|18
1645589720000|2022-02-23 04:15:20|295.29|292.39|295.29|292.39|295.32|292.42|295.26|292.36|20
1645589730000|2022-02-23 04:15:30|295.28|292.38|295.32|292.42|295.32|292.42|295.19|292.29|21
1645589740000|2022-02-23 04:15:40|295.31|292.41|295.35|292.45|295.35|292.45|295.31|292.41|14
1645589750000|2022-02-23 04:15:50|295.34|292.44|295.44|292.54|295.45|292.55|295.34|292.44|11
1645589760000|2022-02-23 04:16:00|295.45|292.55|295.26|292.36|295.46|292.56|295.19|292.29|23
1645589770000|2022-02-23 04:16:10|295.28|292.38|295.62|292.72|295.62|292.72|295.27|292.37|24
1645589780000|2022-02-23 04:16:20|295.61|292.71|295.61|292.71|295.62|292.72|295.58|292.68|10
1645589790000|2022-02-23 04:16:30|295.65|292.75|295.78|292.88|295.78|292.88|295.64|292.74|15
1645589800000|2022-02-23 04:16:40|295.79|292.89|295.74|292.84|295.81|292.91|295.68|292.78|22
1645589810000|2022-02-23 04:16:50|295.75|292.85|295.87|292.97|295.94|293.04|295.75|292.85|28
1645589820000|2022-02-23 04:17:00|295.83|292.93|295.65|292.75|295.83|292.93|295.63|292.73|20
1645589830000|2022-02-23 04:17:10|295.66|292.76|295.74|292.84|295.79|292.89|295.64|292.74|21
1645589840000|2022-02-23 04:17:20|295.73|292.83|295.73|292.83|295.78|292.88|295.68|292.78|15
1645589850000|2022-02-23 04:17:30|295.74|292.84|295.83|292.93|295.83|292.93|295.69|292.79|17
1645589860000|2022-02-23 04:17:40|295.84|292.94|295.85|292.95|295.85|292.95|295.83|292.93|17
1645589870000|2022-02-23 04:17:50|295.84|292.94|295.85|292.95|295.86|292.96|295.83|292.93|19
1645589880000|2022-02-23 04:18:00|295.86|292.96|295.86|292.96|295.86|292.96|295.86|292.96|1
1645589890000|2022-02-23 04:18:10|295.82|292.92|295.79|292.89|295.83|292.93|295.69|292.79|20
1645589900000|2022-02-23 04:18:20|295.82|292.92|295.78|292.88|295.83|292.93|295.76|292.86|16
1645589910000|2022-02-23 04:18:30|295.77|292.87|295.77|292.87|295.78|292.88|295.73|292.83|17
1645589920000|2022-02-23 04:18:40|295.76|292.86|295.76|292.86|295.77|292.87|295.75|292.85|8
1645589930000|2022-02-23 04:18:50|295.75|292.85|295.75|292.85|295.76|292.86|295.74|292.84|16
1645589940000|2022-02-23 04:19:00|295.76|292.86|295.59|292.69|295.77|292.87|295.54|292.64|22
1645589950000|2022-02-23 04:19:10|295.58|292.68|295.64|292.74|295.66|292.76|295.56|292.66|15
1645589960000|2022-02-23 04:19:20|295.65|292.75|295.68|292.78|295.68|292.78|295.65|292.75|9
1645589970000|2022-02-23 04:19:30|295.67|292.77|295.86|292.96|295.9|293|295.67|292.77|16
1645589980000|2022-02-23 04:19:40|295.87|292.97|295.9|293|295.92|293.02|295.84|292.94|14
1645589990000|2022-02-23 04:19:50|295.88|292.98|295.94|293.04|295.97|293.07|295.88|292.98|21
1645590000000|2022-02-23 04:20:00|295.93|293.03|295.95|293.05|295.95|293.05|295.9|293|10
1645590010000|2022-02-23 04:20:10|295.94|293.04|295.95|293.05|295.96|293.06|295.93|293.03|13
1645590020000|2022-02-23 04:20:20|295.96|293.06|295.95|293.05|295.96|293.06|295.9|293|9
1645590030000|2022-02-23 04:20:30|295.94|293.04|295.95|293.05|295.96|293.06|295.92|293.02|14
1645590040000|2022-02-23 04:20:40|295.94|293.04|295.94|293.04|295.95|293.05|295.9|293|7
1645590050000|2022-02-23 04:20:50|295.93|293.03|295.94|293.04|295.94|293.04|295.92|293.02|18
1645590060000|2022-02-23 04:21:00|295.93|293.03|295.95|293.05|295.97|293.07|295.88|292.98|24
1645590070000|2022-02-23 04:21:10|295.94|293.04|295.96|293.06|295.96|293.06|295.93|293.03|15
1645590080000|2022-02-23 04:21:20|295.95|293.05|295.96|293.06|295.96|293.06|295.89|292.99|12
1645590090000|2022-02-23 04:21:30|295.95|293.05|296.14|293.24|296.15|293.25|295.95|293.05|21
1645590100000|2022-02-23 04:21:40|296.15|293.25|296.25|293.35|296.25|293.35|296.14|293.24|16
1645590110000|2022-02-23 04:21:50|296.26|293.36|296.11|293.21|296.28|293.38|296.09|293.19|25
1645590120000|2022-02-23 04:22:00|296.13|293.23|296.15|293.25|296.16|293.26|296.11|293.21|15
1645590130000|2022-02-23 04:22:10|296.16|293.26|296.12|293.22|296.22|293.32|296.05|293.15|20
1645590140000|2022-02-23 04:22:20|296.11|293.21|296.03|293.13|296.12|293.22|295.98|293.08|22
1645590150000|2022-02-23 04:22:30|296.04|293.14|296.14|293.24|296.14|293.24|296.02|293.12|18
1645590160000|2022-02-23 04:22:40|296.11|293.21|296.03|293.13|296.12|293.22|296.01|293.11|18
1645590170000|2022-02-23 04:22:50|296.02|293.12|296.05|293.15|296.06|293.16|296.02|293.12|6
1645590180000|2022-02-23 04:23:00|296.06|293.16|296|293.1|296.06|293.16|295.9|293|21
1645590190000|2022-02-23 04:23:10|295.99|293.09|296.1|293.2|296.1|293.2|295.99|293.09|18
1645590200000|2022-02-23 04:23:20|296.11|293.21|296.05|293.15|296.16|293.26|296.02|293.12|21
1645590210000|2022-02-23 04:23:30|296.04|293.14|296.05|293.15|296.07|293.17|296.04|293.14|10
1645590220000|2022-02-23 04:23:40|296.06|293.16|296.13|293.23|296.13|293.23|296.05|293.15|12
1645590230000|2022-02-23 04:23:50|296.1|293.2|296.16|293.26|296.16|293.26|296.09|293.19|23
1645590240000|2022-02-23 04:24:00|296.15|293.25|296.18|293.28|296.19|293.29|296.06|293.16|21
1645590250000|2022-02-23 04:24:10|296.21|293.31|296.18|293.28|296.21|293.31|296.18|293.28|9
1645590260000|2022-02-23 04:24:20|296.2|293.3|296.22|293.32|296.22|293.32|296.16|293.26|19
1645590270000|2022-02-23 04:24:30|296.23|293.33|296|293.1|296.23|293.33|295.86|292.96|20
1645590280000|2022-02-23 04:24:40|295.97|293.07|295.97|293.07|296|293.1|295.92|293.02|20
1645590290000|2022-02-23 04:24:50|295.98|293.08|295.99|293.09|296|293.1|295.96|293.06|7
1645590300000|2022-02-23 04:25:00|295.98|293.08|296.01|293.11|296.01|293.11|295.98|293.08|12
1645590310000|2022-02-23 04:25:10|296.05|293.15|296.02|293.12|296.11|293.21|296|293.1|20
1645590320000|2022-02-23 04:25:20|296.03|293.13|295.88|292.98|296.03|293.13|295.88|292.98|21
1645590330000|2022-02-23 04:25:30|295.87|292.97|295.85|292.95|295.87|292.97|295.82|292.92|20
1645590340000|2022-02-23 04:25:40|295.86|292.96|295.83|292.93|295.86|292.96|295.82|292.92|13
1645590350000|2022-02-23 04:25:50|295.82|292.92|295.96|293.06|295.96|293.06|295.81|292.91|12
1645590360000|2022-02-23 04:26:00|296.03|293.13|295.99|293.09|296.07|293.17|295.96|293.06|19
1645590370000|2022-02-23 04:26:10|296.01|293.11|295.99|293.09|296.01|293.11|295.92|293.02|21
1645590380000|2022-02-23 04:26:20|296|293.1|296|293.1|296|293.1|295.9|293|22
1645590390000|2022-02-23 04:26:30|296.01|293.11|295.95|293.05|296.03|293.13|295.86|292.96|23
1645590400000|2022-02-23 04:26:40|295.94|293.04|295.93|293.03|295.94|293.04|295.91|293.01|6
1645590410000|2022-02-23 04:26:50|295.89|292.99|295.94|293.04|295.94|293.04|295.88|292.98|9
1645590420000|2022-02-23 04:27:00|295.89|292.99|295.78|292.88|295.9|293|295.76|292.86|13
1645590430000|2022-02-23 04:27:10|295.77|292.87|295.74|292.84|295.78|292.88|295.65|292.75|21
1645590440000|2022-02-23 04:27:20|295.78|292.88|295.82|292.92|295.87|292.97|295.78|292.88|23
1645590450000|2022-02-23 04:27:30|295.84|292.94|295.8|292.9|295.84|292.94|295.7|292.8|24
1645590460000|2022-02-23 04:27:40|295.79|292.89|295.78|292.88|295.79|292.89|295.76|292.86|15
1645590470000|2022-02-23 04:27:50|295.77|292.87|295.77|292.87|295.8|292.9|295.77|292.87|16
1645590480000|2022-02-23 04:28:00|295.74|292.84|295.75|292.85|295.75|292.85|295.74|292.84|4
1645590490000|2022-02-23 04:28:10|295.74|292.84|295.88|292.98|295.88|292.98|295.74|292.84|12
1645590500000|2022-02-23 04:28:20|295.87|292.97|295.78|292.88|295.88|292.98|295.78|292.88|12
1645590510000|2022-02-23 04:28:30|295.77|292.87|295.79|292.89|295.79|292.89|295.77|292.87|17
1645590520000|2022-02-23 04:28:40|295.8|292.9|295.79|292.89|295.8|292.9|295.79|292.89|8
1645590530000|2022-02-23 04:28:50|295.67|292.77|295.52|292.62|295.68|292.78|295.49|292.59|15
1645590540000|2022-02-23 04:29:00|295.59|292.69|295.76|292.86|295.78|292.88|295.59|292.69|17
1645590550000|2022-02-23 04:29:10|295.77|292.87|295.73|292.83|295.77|292.87|295.7|292.8|16
1645590560000|2022-02-23 04:29:20|295.75|292.85|295.69|292.79|295.76|292.86|295.69|292.79|9
1645590570000|2022-02-23 04:29:30|295.71|292.81|295.82|292.92|295.89|292.99|295.71|292.81|18
1645590580000|2022-02-23 04:29:40|295.83|292.93|295.6|292.7|295.84|292.94|295.58|292.68|14
1645590590000|2022-02-23 04:29:50|295.58|292.68|295.58|292.68|295.59|292.69|295.58|292.68|3
1645590600000|2022-02-23 04:30:00|295.59|292.69|295.81|292.91|295.84|292.94|295.59|292.69|22
1645590610000|2022-02-23 04:30:10|295.83|292.93|295.76|292.86|295.85|292.95|295.74|292.84|14
1645590620000|2022-02-23 04:30:20|295.78|292.88|295.83|292.93|295.88|292.98|295.75|292.85|19
1645590630000|2022-02-23 04:30:30|295.85|292.95|295.83|292.93|295.86|292.96|295.76|292.86|13
1645590640000|2022-02-23 04:30:40|295.84|292.94|295.89|292.99|295.9|293|295.82|292.92|12
1645590650000|2022-02-23 04:30:50|295.83|292.93|295.88|292.98|295.9|293|295.83|292.93|5
1645590660000|2022-02-23 04:31:00|295.91|293.01|295.9|293|295.99|293.09|295.89|292.99|9
1645590670000|2022-02-23 04:31:10|295.92|293.02|295.99|293.09|296.14|293.24|295.91|293.01|24
1645590680000|2022-02-23 04:31:20|295.98|293.08|296|293.1|296|293.1|295.98|293.08|6
1645590690000|2022-02-23 04:31:30|296.01|293.11|296.04|293.14|296.06|293.16|295.98|293.08|23
1645590700000|2022-02-23 04:31:40|296.06|293.16|295.97|293.07|296.08|293.18|295.93|293.03|21
1645590710000|2022-02-23 04:31:50|295.98|293.08|295.95|293.05|296.03|293.13|295.93|293.03|13
1645590720000|2022-02-23 04:32:00|295.94|293.04|296.08|293.18|296.08|293.18|295.94|293.04|12
1645590730000|2022-02-23 04:32:10|296.1|293.2|296.06|293.16|296.11|293.21|296.04|293.14|12
1645590740000|2022-02-23 04:32:20|296.1|293.2|296.09|293.19|296.1|293.2|296.07|293.17|4
1645590750000|2022-02-23 04:32:30|296.13|293.23|296.16|293.26|296.21|293.31|296.12|293.22|17
1645590760000|2022-02-23 04:32:40|296.15|293.25|296.01|293.11|296.19|293.29|295.96|293.06|26
1645590770000|2022-02-23 04:32:50|296|293.1|296.27|293.37|296.29|293.39|296|293.1|20
1645590780000|2022-02-23 04:33:00|296.28|293.38|296.3|293.4|296.3|293.4|296.23|293.33|21
1645590790000|2022-02-23 04:33:10|296.29|293.39|296.38|293.48|296.4|293.5|296.28|293.38|21
1645590800000|2022-02-23 04:33:20|296.39|293.49|296.34|293.44|296.39|293.49|296.3|293.4|16
1645590810000|2022-02-23 04:33:30|296.35|293.45|296.37|293.47|296.37|293.47|296.25|293.35|20
1645590820000|2022-02-23 04:33:40|296.39|293.49|296.4|293.5|296.41|293.51|296.31|293.41|25
1645590830000|2022-02-23 04:33:50|296.39|293.49|296.44|293.54|296.46|293.56|296.29|293.39|21
1645590840000|2022-02-23 04:34:00|296.46|293.56|296.32|293.42|296.46|293.56|296.32|293.42|19
1645590850000|2022-02-23 04:34:10|296.33|293.43|296.31|293.41|296.33|293.43|296.25|293.35|21
1645590860000|2022-02-23 04:34:20|296.3|293.4|296.28|293.38|296.3|293.4|296.28|293.38|5
1645590870000|2022-02-23 04:34:30|296.29|293.39|296.27|293.37|296.3|293.4|296.25|293.35|13
1645590880000|2022-02-23 04:34:40|296.28|293.38|296.27|293.37|296.29|293.39|296.26|293.36|5
1645590890000|2022-02-23 04:34:50|296.28|293.38|296.4|293.5|296.4|293.5|296.28|293.38|23
1645590900000|2022-02-23 04:35:00|296.34|293.44|296.34|293.44|296.4|293.5|296.34|293.44|17
1645590910000|2022-02-23 04:35:10|296.36|293.46|296.18|293.28|296.37|293.47|296.11|293.21|18
1645590920000|2022-02-23 04:35:20|296.2|293.3|296.34|293.44|296.35|293.45|296.18|293.28|26
1645590930000|2022-02-23 04:35:30|296.35|293.45|296.43|293.53|296.48|293.58|296.31|293.41|26
1645590940000|2022-02-23 04:35:40|296.41|293.51|296.4|293.5|296.43|293.53|296.38|293.48|10
1645590950000|2022-02-23 04:35:50|296.41|293.51|296.46|293.56|296.46|293.56|296.41|293.51|7
1645590960000|2022-02-23 04:36:00|296.41|293.51|296.39|293.49|296.41|293.51|296.39|293.49|4
1645590970000|2022-02-23 04:36:10|296.4|293.5|296.28|293.38|296.41|293.51|296.21|293.31|19
1645590980000|2022-02-23 04:36:20|296.29|293.39|296.27|293.37|296.3|293.4|296.27|293.37|16
1645590990000|2022-02-23 04:36:30|296.28|293.38|296.38|293.48|296.38|293.48|296.28|293.38|9
1645591000000|2022-02-23 04:36:40|296.37|293.47|296.41|293.51|296.41|293.51|296.35|293.45|10
1645591010000|2022-02-23 04:36:50|296.35|293.45|296.35|293.45|296.38|293.48|296.35|293.45|9
1645591020000|2022-02-23 04:37:00|296.37|293.47|296.46|293.56|296.46|293.56|296.15|293.25|22
1645591030000|2022-02-23 04:37:10|296.47|293.57|296.54|293.64|296.54|293.64|296.38|293.48|10
1645591040000|2022-02-23 04:37:20|296.59|293.69|296.95|294.05|297.04|294.14|296.59|293.69|28
1645591050000|2022-02-23 04:37:30|296.96|294.06|297.07|294.17|297.09|294.19|296.9|294|26
1645591060000|2022-02-23 04:37:40|297.08|294.18|297.51|294.61|297.52|294.62|297.07|294.17|32
1645591070000|2022-02-23 04:37:50|297.5|294.6|297.31|294.41|297.52|294.62|297.26|294.36|24
1645591080000|2022-02-23 04:38:00|297.32|294.42|297.22|294.32|297.5|294.6|297.22|294.32|26
1645591090000|2022-02-23 04:38:10|297.23|294.33|297.23|294.33|297.36|294.46|297.18|294.28|27
1645591100000|2022-02-23 04:38:20|297.18|294.28|297.21|294.31|297.25|294.35|297.17|294.27|18
1645591110000|2022-02-23 04:38:30|297.29|294.39|297.27|294.37|297.37|294.47|297.25|294.35|22
1645591120000|2022-02-23 04:38:40|297.28|294.38|297.37|294.47|297.4|294.5|297.27|294.37|18
1645591130000|2022-02-23 04:38:50|297.4|294.5|297.41|294.51|297.42|294.52|297.37|294.47|15
1645591140000|2022-02-23 04:39:00|297.39|294.49|297.41|294.51|297.44|294.54|297.36|294.46|19
1645591150000|2022-02-23 04:39:10|297.36|294.46|297.31|294.41|297.41|294.51|297.31|294.41|9
1645591160000|2022-02-23 04:39:20|297.32|294.42|297.32|294.42|297.38|294.48|297.29|294.39|20
1645591170000|2022-02-23 04:39:30|297.31|294.41|297.37|294.47|297.47|294.57|297.29|294.39|27
1645591180000|2022-02-23 04:39:40|297.42|294.52|297.4|294.5|297.43|294.53|297.35|294.45|21
1645591190000|2022-02-23 04:39:50|297.39|294.49|297.44|294.54|297.5|294.6|297.37|294.47|23
1645591200000|2022-02-23 04:40:00|297.41|294.51|297.38|294.48|297.42|294.52|297.38|294.48|13
1645591210000|2022-02-23 04:40:10|297.46|294.56|297.38|294.48|297.46|294.56|297.27|294.37|21
1645591220000|2022-02-23 04:40:20|297.4|294.5|297.48|294.58|297.49|294.59|297.39|294.49|10
1645591230000|2022-02-23 04:40:30|297.49|294.59|297.43|294.53|297.49|294.59|297.42|294.52|12
1645591240000|2022-02-23 04:40:40|297.44|294.54|297.48|294.58|297.49|294.59|297.43|294.53|15
1645591250000|2022-02-23 04:40:50|297.47|294.57|297.52|294.62|297.53|294.63|297.41|294.51|18
1645591260000|2022-02-23 04:41:00|297.51|294.61|297.47|294.57|297.51|294.61|297.38|294.48|22
1645591270000|2022-02-23 04:41:10|297.46|294.56|297.33|294.43|297.48|294.58|297.33|294.43|20
1645591280000|2022-02-23 04:41:20|297.32|294.42|297.24|294.34|297.34|294.44|297.23|294.33|19
1645591290000|2022-02-23 04:41:30|297.25|294.35|297.42|294.52|297.51|294.61|297.25|294.35|24
1645591300000|2022-02-23 04:41:40|297.41|294.51|297.46|294.56|297.47|294.57|297.4|294.5|12
1645591310000|2022-02-23 04:41:50|297.43|294.53|297.58|294.68|297.6|294.7|297.42|294.52|20
1645591320000|2022-02-23 04:42:00|297.59|294.69|297.96|295.06|298.1|295.2|297.58|294.68|26
1645591330000|2022-02-23 04:42:10|297.94|295.04|297.8|294.9|297.96|295.06|297.74|294.84|25
1645591340000|2022-02-23 04:42:20|297.81|294.91|298.01|295.11|298.08|295.18|297.81|294.91|28
1645591350000|2022-02-23 04:42:30|298.02|295.12|297.84|294.94|298.02|295.12|297.82|294.92|22
1645591360000|2022-02-23 04:42:40|297.86|294.96|297.85|294.95|297.88|294.98|297.84|294.94|17
1645591370000|2022-02-23 04:42:50|297.87|294.97|297.97|295.07|298.11|295.21|297.8|294.9|23
1645591380000|2022-02-23 04:43:00|298|295.1|297.67|294.77|298|295.1|297.67|294.77|26
1645591390000|2022-02-23 04:43:10|297.69|294.79|297.87|294.97|297.87|294.97|297.66|294.76|23
1645591400000|2022-02-23 04:43:20|297.88|294.98|297.94|295.04|297.95|295.05|297.86|294.96|11
1645591410000|2022-02-23 04:43:30|297.93|295.03|297.9|295|297.96|295.06|297.85|294.95|20
1645591420000|2022-02-23 04:43:40|297.89|294.99|297.84|294.94|297.9|295|297.84|294.94|15
1645591430000|2022-02-23 04:43:50|297.85|294.95|297.84|294.94|297.85|294.95|297.81|294.91|18
1645591440000|2022-02-23 04:44:00|297.83|294.93|297.85|294.95|297.86|294.96|297.83|294.93|15
1645591450000|2022-02-23 04:44:10|297.87|294.97|297.89|294.99|297.91|295.01|297.87|294.97|15
1645591460000|2022-02-23 04:44:20|297.88|294.98|297.87|294.97|297.88|294.98|297.87|294.97|6
1645591470000|2022-02-23 04:44:30|297.88|294.98|298.01|295.11|298.01|295.11|297.87|294.97|16
1645591480000|2022-02-23 04:44:40|298.02|295.12|298.09|295.19|298.17|295.27|298.02|295.12|17
1645591490000|2022-02-23 04:44:50|298.1|295.2|298.11|295.21|298.13|295.23|298.09|295.19|12
1645591500000|2022-02-23 04:45:00|298.1|295.2|298.25|295.35|298.33|295.43|298.1|295.2|21
1645591510000|2022-02-23 04:45:10|298.24|295.34|298.12|295.22|298.25|295.35|298.08|295.18|22
1645591520000|2022-02-23 04:45:20|298.1|295.2|297.82|294.92|298.12|295.22|297.82|294.92|24
1645591530000|2022-02-23 04:45:30|297.83|294.93|297.91|295.01|297.93|295.03|297.83|294.93|15
1645591540000|2022-02-23 04:45:40|297.92|295.02|297.96|295.06|297.99|295.09|297.92|295.02|12
1645591550000|2022-02-23 04:45:50|297.95|295.05|297.83|294.93|297.95|295.05|297.83|294.93|12
1645591560000|2022-02-23 04:46:00|297.78|294.88|297.72|294.82|297.78|294.88|297.72|294.82|20
1645591570000|2022-02-23 04:46:10|297.71|294.81|297.67|294.77|297.73|294.83|297.66|294.76|22
1645591580000|2022-02-23 04:46:20|297.66|294.76|297.58|294.68|297.68|294.78|297.58|294.68|19
1645591590000|2022-02-23 04:46:30|297.59|294.69|297.36|294.46|297.59|294.69|297.36|294.46|17
1645591600000|2022-02-23 04:46:40|297.38|294.48|297.35|294.45|297.48|294.58|297.31|294.41|26
1645591610000|2022-02-23 04:46:50|297.36|294.46|297.34|294.44|297.4|294.5|297.34|294.44|20
1645591620000|2022-02-23 04:47:00|297.36|294.46|297.43|294.53|297.51|294.61|297.32|294.42|28
1645591630000|2022-02-23 04:47:10|297.41|294.51|297.38|294.48|297.44|294.54|297.36|294.46|21
1645591640000|2022-02-23 04:47:20|297.37|294.47|297.18|294.28|297.37|294.47|297.18|294.28|20
1645591650000|2022-02-23 04:47:30|297.19|294.29|297.19|294.29|297.21|294.31|297.16|294.26|26
1645591660000|2022-02-23 04:47:40|297.2|294.3|297.08|294.18|297.2|294.3|297.08|294.18|16
1645591670000|2022-02-23 04:47:50|297.06|294.16|297.05|294.15|297.14|294.24|297.03|294.13|19
1645591680000|2022-02-23 04:48:00|297.06|294.16|297.14|294.24|297.17|294.27|297.05|294.15|17
1645591690000|2022-02-23 04:48:10|297.13|294.23|296.94|294.04|297.14|294.24|296.94|294.04|17
1645591700000|2022-02-23 04:48:20|296.88|293.98|296.91|294.01|296.92|294.02|296.86|293.96|14
1645591710000|2022-02-23 04:48:30|296.89|293.99|296.66|293.76|296.91|294.01|296.65|293.75|24
1645591720000|2022-02-23 04:48:40|296.65|293.75|296.73|293.83|296.75|293.85|296.57|293.67|28
1645591730000|2022-02-23 04:48:50|296.75|293.85|296.74|293.84|296.76|293.86|296.74|293.84|12
1645591740000|2022-02-23 04:49:00|296.73|293.83|296.79|293.89|296.79|293.89|296.72|293.82|12
1645591750000|2022-02-23 04:49:10|296.8|293.9|296.93|294.03|296.94|294.04|296.8|293.9|17
1645591760000|2022-02-23 04:49:20|296.92|294.02|296.79|293.89|296.94|294.04|296.78|293.88|19
1645591770000|2022-02-23 04:49:30|296.8|293.9|296.8|293.9|296.82|293.92|296.79|293.89|10
1645591780000|2022-02-23 04:49:40|296.81|293.91|296.65|293.75|296.81|293.91|296.62|293.72|20
1645591790000|2022-02-23 04:49:50|296.64|293.74|296.85|293.95|296.87|293.97|296.61|293.71|12
1645591800000|2022-02-23 04:50:00|296.84|293.94|296.83|293.93|296.84|293.94|296.77|293.87|14
1645591810000|2022-02-23 04:50:10|296.84|293.94|296.67|293.77|296.86|293.96|296.67|293.77|20
1645591820000|2022-02-23 04:50:20|296.65|293.75|296.65|293.75|296.67|293.77|296.64|293.74|10
1645591830000|2022-02-23 04:50:30|296.66|293.76|296.67|293.77|296.71|293.81|296.66|293.76|18
1645591840000|2022-02-23 04:50:40|296.66|293.76|296.66|293.76|296.68|293.78|296.66|293.76|12
1645591850000|2022-02-23 04:50:50|296.67|293.77|296.47|293.57|296.67|293.77|296.47|293.57|20
1645591860000|2022-02-23 04:51:00|296.52|293.62|296.5|293.6|296.54|293.64|296.5|293.6|16
1645591870000|2022-02-23 04:51:10|296.51|293.61|296.55|293.65|296.56|293.66|296.51|293.61|15
1645591880000|2022-02-23 04:51:20|296.54|293.64|296.55|293.65|296.56|293.66|296.52|293.62|12
1645591890000|2022-02-23 04:51:30|296.56|293.66|296.7|293.8|296.74|293.84|296.53|293.63|21
1645591900000|2022-02-23 04:51:40|296.69|293.79|296.6|293.7|296.69|293.79|296.6|293.7|12
1645591910000|2022-02-23 04:51:50|296.61|293.71|296.6|293.7|296.61|293.71|296.6|293.7|14
1645591920000|2022-02-23 04:52:00|296.61|293.71|296.61|293.71|296.62|293.72|296.6|293.7|15
1645591930000|2022-02-23 04:52:10|296.6|293.7|296.65|293.75|296.7|293.8|296.6|293.7|19
1645591940000|2022-02-23 04:52:20|296.69|293.79|296.79|293.89|296.79|293.89|296.65|293.75|14
1645591950000|2022-02-23 04:52:30|296.8|293.9|296.68|293.78|296.8|293.9|296.66|293.76|7
1645591960000|2022-02-23 04:52:40|296.67|293.77|296.68|293.78|296.73|293.83|296.64|293.74|23
1645591970000|2022-02-23 04:52:50|296.7|293.8|296.71|293.81|296.72|293.82|296.69|293.79|14
1645591980000|2022-02-23 04:53:00|296.67|293.77|296.7|293.8|296.7|293.8|296.67|293.77|3
1645591990000|2022-02-23 04:53:10|296.69|293.79|296.7|293.8|296.7|293.8|296.69|293.79|6
1645592000000|2022-02-23 04:53:20|296.67|293.77|296.59|293.69|296.69|293.79|296.59|293.69|16
1645592010000|2022-02-23 04:53:30|296.58|293.68|296.59|293.69|296.6|293.7|296.58|293.68|6
1645592020000|2022-02-23 04:53:40|296.6|293.7|296.56|293.66|296.6|293.7|296.54|293.64|7
1645592030000|2022-02-23 04:53:50|296.55|293.65|296.34|293.44|296.55|293.65|296.34|293.44|21
1645592040000|2022-02-23 04:54:00|296.35|293.45|296.4|293.5|296.4|293.5|296.29|293.39|13
1645592050000|2022-02-23 04:54:10|296.41|293.51|296.45|293.55|296.47|293.57|296.39|293.49|17
1645592060000|2022-02-23 04:54:20|296.46|293.56|296.46|293.56|296.46|293.56|296.46|293.56|1
1645592070000|2022-02-23 04:54:30|296.47|293.57|296.43|293.53|296.48|293.58|296.43|293.53|14
1645592080000|2022-02-23 04:54:40|296.44|293.54|296.45|293.55|296.46|293.56|296.43|293.53|7
1645592090000|2022-02-23 04:54:50|296.44|293.54|296.45|293.55|296.45|293.55|296.44|293.54|2
1645592100000|2022-02-23 04:55:00|296.44|293.54|296.51|293.61|296.52|293.62|296.44|293.54|12
1645592110000|2022-02-23 04:55:10|296.52|293.62|296.47|293.57|296.52|293.62|296.47|293.57|5
1645592120000|2022-02-23 04:55:20|296.46|293.56|296.37|293.47|296.46|293.56|296.35|293.45|16
1645592130000|2022-02-23 04:55:30|296.38|293.48|296.53|293.63|296.56|293.66|296.37|293.47|18
1645592140000|2022-02-23 04:55:40|296.55|293.65|296.55|293.65|296.58|293.68|296.53|293.63|13
1645592150000|2022-02-23 04:55:50|296.52|293.62|296.58|293.68|296.58|293.68|296.52|293.62|9
1645592160000|2022-02-23 04:56:00|296.59|293.69|296.61|293.71|296.61|293.71|296.57|293.67|7
1645592170000|2022-02-23 04:56:10|296.6|293.7|296.61|293.71|296.62|293.72|296.54|293.64|16
1645592180000|2022-02-23 04:56:20|296.6|293.7|296.64|293.74|296.65|293.75|296.6|293.7|11
1645592190000|2022-02-23 04:56:30|296.62|293.72|296.65|293.75|296.65|293.75|296.62|293.72|16
1645592200000|2022-02-23 04:56:40|296.62|293.72|296.72|293.82|296.72|293.82|296.62|293.72|18
1645592210000|2022-02-23 04:56:50|296.73|293.83|296.72|293.82|296.74|293.84|296.72|293.82|5
1645592220000|2022-02-23 04:57:00|296.73|293.83|296.75|293.85|296.75|293.85|296.72|293.82|8
1645592230000|2022-02-23 04:57:10|296.73|293.83|296.69|293.79|296.74|293.84|296.69|293.79|7
1645592240000|2022-02-23 04:57:20|296.68|293.78|296.56|293.66|296.68|293.78|296.56|293.66|8
1645592250000|2022-02-23 04:57:30|296.48|293.58|296.58|293.68|296.58|293.68|296.46|293.56|25
1645592260000|2022-02-23 04:57:40|296.57|293.67|296.56|293.66|296.58|293.68|296.55|293.65|16
1645592270000|2022-02-23 04:57:50|296.57|293.67|296.63|293.73|296.63|293.73|296.56|293.66|15
1645592280000|2022-02-23 04:58:00|296.64|293.74|296.61|293.71|296.64|293.74|296.61|293.71|19
1645592290000|2022-02-23 04:58:10|296.63|293.73|296.66|293.76|296.67|293.77|296.6|293.7|17
1645592300000|2022-02-23 04:58:20|296.65|293.75|296.65|293.75|296.66|293.76|296.64|293.74|9
1645592310000|2022-02-23 04:58:30|296.64|293.74|296.63|293.73|296.65|293.75|296.62|293.72|16
1645592320000|2022-02-23 04:58:40|296.65|293.75|296.66|293.76|296.7|293.8|296.63|293.73|9
1645592330000|2022-02-23 04:58:50|296.68|293.78|296.85|293.95|296.89|293.99|296.66|293.76|26
1645592340000|2022-02-23 04:59:00|296.87|293.97|296.94|294.04|297.08|294.18|296.84|293.94|29
1645592350000|2022-02-23 04:59:10|296.91|294.01|296.96|294.06|296.97|294.07|296.91|294.01|20
1645592360000|2022-02-23 04:59:20|296.97|294.07|296.9|294|297.01|294.11|296.88|293.98|29
1645592370000|2022-02-23 04:59:30|296.89|293.99|296.84|293.94|296.94|294.04|296.83|293.93|19
1645592380000|2022-02-23 04:59:40|296.85|293.95|296.86|293.96|296.88|293.98|296.82|293.92|17
1645592390000|2022-02-23 04:59:50|296.85|293.95|296.78|293.88|296.85|293.95|296.76|293.86|16
1645592400000|2022-02-23 05:00:00|296.77|293.87|296.86|293.96|296.89|293.99|296.77|293.87|22
1645592410000|2022-02-23 05:00:10|296.85|293.95|296.98|294.08|296.99|294.09|296.85|293.95|22
1645592420000|2022-02-23 05:00:20|296.96|294.06|297.01|294.11|297.01|294.11|296.95|294.05|17
1645592430000|2022-02-23 05:00:30|297|294.1|296.95|294.05|297|294.1|296.95|294.05|23
1645592440000|2022-02-23 05:00:40|296.97|294.07|296.96|294.06|296.97|294.07|296.94|294.04|10
1645592450000|2022-02-23 05:00:50|296.95|294.05|296.99|294.09|297.01|294.11|296.95|294.05|26
1645592460000|2022-02-23 05:01:00|297.02|294.12|296.97|294.07|297.02|294.12|296.96|294.06|24
1645592470000|2022-02-23 05:01:10|297|294.1|297.02|294.12|297.03|294.13|296.94|294.04|23
1645592480000|2022-02-23 05:01:20|297.04|294.14|297|294.1|297.06|294.16|297|294.1|18
1645592490000|2022-02-23 05:01:30|297.01|294.11|297.07|294.17|297.09|294.19|297.01|294.11|15
1645592500000|2022-02-23 05:01:40|297.08|294.18|297.01|294.11|297.08|294.18|297|294.1|14
1645592510000|2022-02-23 05:01:50|297.02|294.12|297.1|294.2|297.11|294.21|296.99|294.09|13
1645592520000|2022-02-23 05:02:00|297.08|294.18|297.11|294.21|297.12|294.22|297.07|294.17|22
1645592530000|2022-02-23 05:02:10|297.1|294.2|297.11|294.21|297.12|294.22|297.1|294.2|20
1645592540000|2022-02-23 05:02:20|297.12|294.22|296.99|294.09|297.12|294.22|296.95|294.05|21
1645592550000|2022-02-23 05:02:30|296.97|294.07|296.94|294.04|297|294.1|296.94|294.04|13
1645592560000|2022-02-23 05:02:40|296.97|294.07|297.04|294.14|297.07|294.17|296.95|294.05|23
1645592570000|2022-02-23 05:02:50|297.02|294.12|297.16|294.26|297.18|294.28|297.02|294.12|22
1645592580000|2022-02-23 05:03:00|297.19|294.29|297.18|294.28|297.19|294.29|297.15|294.25|12
1645592590000|2022-02-23 05:03:10|297.17|294.27|297.13|294.23|297.17|294.27|297.13|294.23|19
1645592600000|2022-02-23 05:03:20|297.15|294.25|297.16|294.26|297.17|294.27|297.13|294.23|15
1645592610000|2022-02-23 05:03:30|297.17|294.27|297.14|294.24|297.17|294.27|297.12|294.22|13
1645592620000|2022-02-23 05:03:40|297.16|294.26|297.08|294.18|297.16|294.26|297.06|294.16|18
1645592630000|2022-02-23 05:03:50|297.09|294.19|297.12|294.22|297.15|294.25|297.07|294.17|18
1645592640000|2022-02-23 05:04:00|297.11|294.21|297.2|294.3|297.2|294.3|297.09|294.19|15
1645592650000|2022-02-23 05:04:10|297.18|294.28|297.44|294.54|297.44|294.54|297.18|294.28|21
1645592660000|2022-02-23 05:04:20|297.46|294.56|297.38|294.48|297.58|294.68|297.38|294.48|23
1645592670000|2022-02-23 05:04:30|297.41|294.51|297.26|294.36|297.41|294.51|297.26|294.36|16
1645592680000|2022-02-23 05:04:40|297.25|294.35|297.32|294.42|297.32|294.42|297.25|294.35|11
1645592690000|2022-02-23 05:04:50|297.29|294.39|297.34|294.44|297.35|294.45|297.28|294.38|12
1645592700000|2022-02-23 05:05:00|297.33|294.43|297.38|294.48|297.4|294.5|297.33|294.43|23
1645592710000|2022-02-23 05:05:10|297.39|294.49|297.34|294.44|297.4|294.5|297.3|294.4|16
1645592720000|2022-02-23 05:05:20|297.35|294.45|297.36|294.46|297.38|294.48|297.35|294.45|10
1645592730000|2022-02-23 05:05:30|297.35|294.45|297.35|294.45|297.36|294.46|297.35|294.45|11
1645592740000|2022-02-23 05:05:40|297.36|294.46|297.63|294.73|297.76|294.86|297.36|294.46|25
1645592750000|2022-02-23 05:05:50|297.64|294.74|297.62|294.72|297.7|294.8|297.53|294.63|20
1645592760000|2022-02-23 05:06:00|297.64|294.74|297.53|294.63|297.64|294.74|297.49|294.59|16
1645592770000|2022-02-23 05:06:10|297.52|294.62|297.54|294.64|297.56|294.66|297.49|294.59|13
1645592780000|2022-02-23 05:06:20|297.51|294.61|297.55|294.65|297.55|294.65|297.51|294.61|10
1645592790000|2022-02-23 05:06:30|297.53|294.63|297.47|294.57|297.55|294.65|297.46|294.56|20
1645592800000|2022-02-23 05:06:40|297.46|294.56|297.49|294.59|297.5|294.6|297.46|294.56|16
1645592810000|2022-02-23 05:06:50|297.5|294.6|297.47|294.57|297.5|294.6|297.47|294.57|9
1645592820000|2022-02-23 05:07:00|297.48|294.58|297.47|294.57|297.48|294.58|297.46|294.56|6
1645592830000|2022-02-23 05:07:10|297.48|294.58|297.47|294.57|297.49|294.59|297.46|294.56|16
1645592840000|2022-02-23 05:07:20|297.46|294.56|297.57|294.67|297.58|294.68|297.46|294.56|19
1645592850000|2022-02-23 05:07:30|297.58|294.68|297.58|294.68|297.6|294.7|297.55|294.65|15
1645592860000|2022-02-23 05:07:40|297.57|294.67|297.8|294.9|297.85|294.95|297.57|294.67|23
1645592870000|2022-02-23 05:07:50|297.81|294.91|297.86|294.96|297.86|294.96|297.78|294.88|18
1645592880000|2022-02-23 05:08:00|297.83|294.93|297.98|295.08|298|295.1|297.83|294.93|21
1645592890000|2022-02-23 05:08:10|298.02|295.12|297.91|295.01|298.05|295.15|297.91|295.01|20
1645592900000|2022-02-23 05:08:20|297.9|295|297.63|294.73|297.95|295.05|297.62|294.72|28
1645592910000|2022-02-23 05:08:30|297.67|294.77|297.63|294.73|297.7|294.8|297.6|294.7|26
1645592920000|2022-02-23 05:08:40|297.69|294.79|297.61|294.71|297.69|294.79|297.59|294.69|19
1645592930000|2022-02-23 05:08:50|297.62|294.72|297.64|294.74|297.65|294.75|297.61|294.71|29
1645592940000|2022-02-23 05:09:00|297.65|294.75|297.6|294.7|297.65|294.75|297.59|294.69|7
1645592950000|2022-02-23 05:09:10|297.59|294.69|297.58|294.68|297.62|294.72|297.57|294.67|11
1645592960000|2022-02-23 05:09:20|297.57|294.67|297.59|294.69|297.67|294.77|297.57|294.67|17
1645592970000|2022-02-23 05:09:30|297.58|294.68|297.6|294.7|297.62|294.72|297.58|294.68|12
1645592980000|2022-02-23 05:09:40|297.61|294.71|297.49|294.59|297.61|294.71|297.49|294.59|17
1645592990000|2022-02-23 05:09:50|297.48|294.58|297.43|294.53|297.48|294.58|297.43|294.53|20
1645593000000|2022-02-23 05:10:00|297.45|294.55|297.3|294.4|297.46|294.56|297.3|294.4|22
1645593010000|2022-02-23 05:10:10|297.31|294.41|296.98|294.08|297.31|294.41|296.96|294.06|32
1645593020000|2022-02-23 05:10:20|296.97|294.07|296.82|293.92|297.02|294.12|296.82|293.92|28
1645593030000|2022-02-23 05:10:30|296.83|293.93|296.95|294.05|296.97|294.07|296.78|293.88|23
1645593040000|2022-02-23 05:10:40|296.93|294.03|297.18|294.28|297.18|294.28|296.93|294.03|19
1645593050000|2022-02-23 05:10:50|297.19|294.29|297.29|294.39|297.3|294.4|297.17|294.27|21
1645593060000|2022-02-23 05:11:00|297.28|294.38|297.07|294.17|297.28|294.38|297.07|294.17|18
1645593070000|2022-02-23 05:11:10|297.08|294.18|296.89|293.99|297.08|294.18|296.83|293.93|20
1645593080000|2022-02-23 05:11:20|296.91|294.01|296.93|294.03|297.03|294.13|296.91|294.01|19
1645593090000|2022-02-23 05:11:30|296.94|294.04|296.93|294.03|296.94|294.04|296.92|294.02|4
1645593100000|2022-02-23 05:11:40|296.94|294.04|296.99|294.09|297.06|294.16|296.94|294.04|22
1645593110000|2022-02-23 05:11:50|296.98|294.08|296.95|294.05|297.02|294.12|296.9|294|13
1645593120000|2022-02-23 05:12:00|296.96|294.06|297.1|294.2|297.1|294.2|296.92|294.02|21
1645593130000|2022-02-23 05:12:10|297.09|294.19|297.13|294.23|297.22|294.32|297.08|294.18|28
1645593140000|2022-02-23 05:12:20|297.12|294.22|297.2|294.3|297.21|294.31|297.1|294.2|22
1645593150000|2022-02-23 05:12:30|297.13|294.23|297.13|294.23|297.21|294.31|297.12|294.22|22
1645593160000|2022-02-23 05:12:40|297.14|294.24|297.14|294.24|297.19|294.29|297.11|294.21|23
1645593170000|2022-02-23 05:12:50|297.12|294.22|297.14|294.24|297.14|294.24|297.11|294.21|16
1645593180000|2022-02-23 05:13:00|297.12|294.22|297.1|294.2|297.14|294.24|297.1|294.2|9
1645593190000|2022-02-23 05:13:10|297.11|294.21|297.19|294.29|297.19|294.29|297.09|294.19|20
1645593200000|2022-02-23 05:13:20|297.17|294.27|297.25|294.35|297.25|294.35|297.17|294.27|15
1645593210000|2022-02-23 05:13:30|297.24|294.34|297.37|294.47|297.4|294.5|297.22|294.32|24
1645593220000|2022-02-23 05:13:40|297.34|294.44|297.23|294.33|297.34|294.44|297.21|294.31|23
1645593230000|2022-02-23 05:13:50|297.22|294.32|297.13|294.23|297.23|294.33|297.12|294.22|21
1645593240000|2022-02-23 05:14:00|297.12|294.22|297.19|294.29|297.23|294.33|297.11|294.21|17
1645593250000|2022-02-23 05:14:10|297.16|294.26|297.19|294.29|297.2|294.3|297.16|294.26|14
1645593260000|2022-02-23 05:14:20|297.23|294.33|297.26|294.36|297.27|294.37|297.19|294.29|18
1645593270000|2022-02-23 05:14:30|297.25|294.35|297.23|294.33|297.25|294.35|297.21|294.31|10
1645593280000|2022-02-23 05:14:40|297.21|294.31|297.11|294.21|297.24|294.34|297.08|294.18|16
1645593290000|2022-02-23 05:14:50|297.12|294.22|297.14|294.24|297.16|294.26|297.12|294.22|14
1645593300000|2022-02-23 05:15:00|297.15|294.25|297.15|294.25|297.18|294.28|297.12|294.22|18
1645593310000|2022-02-23 05:15:10|297.17|294.27|297.17|294.27|297.19|294.29|297.12|294.22|13
1645593320000|2022-02-23 05:15:20|297.18|294.28|297.18|294.28|297.18|294.28|297.14|294.24|11
1645593330000|2022-02-23 05:15:30|297.17|294.27|297.28|294.38|297.28|294.38|297.16|294.26|18
1645593340000|2022-02-23 05:15:40|297.27|294.37|297.33|294.43|297.33|294.43|297.27|294.37|12
1645593350000|2022-02-23 05:15:50|297.37|294.47|297.29|294.39|297.37|294.47|297.23|294.33|19
1645593360000|2022-02-23 05:16:00|297.33|294.43|297.25|294.35|297.34|294.44|297.24|294.34|24
1645593370000|2022-02-23 05:16:10|297.24|294.34|297.24|294.34|297.31|294.41|297.24|294.34|8
1645593380000|2022-02-23 05:16:20|297.3|294.4|296.65|293.75|297.3|294.4|296.58|293.68|30
1645593390000|2022-02-23 05:16:30|296.66|293.76|296.68|293.78|296.81|293.91|296.6|293.7|22
1645593400000|2022-02-23 05:16:40|296.7|293.8|296.56|293.66|296.7|293.8|296.53|293.63|19
1645593410000|2022-02-23 05:16:50|296.55|293.65|296.41|293.51|296.55|293.65|296.41|293.51|12
1645593420000|2022-02-23 05:17:00|296.4|293.5|296.49|293.59|296.53|293.63|296.31|293.41|26
1645593430000|2022-02-23 05:17:10|296.51|293.61|296.56|293.66|296.56|293.66|296.51|293.61|18
1645593440000|2022-02-23 05:17:20|296.53|293.63|296.58|293.68|296.58|293.68|296.53|293.63|16
1645593450000|2022-02-23 05:17:30|296.57|293.67|296.63|293.73|296.63|293.73|296.57|293.67|12
1645593460000|2022-02-23 05:17:40|296.64|293.74|296.63|293.73|296.64|293.74|296.61|293.71|18
1645593470000|2022-02-23 05:17:50|296.62|293.72|296.65|293.75|296.65|293.75|296.62|293.72|9
1645593480000|2022-02-23 05:18:00|296.77|293.87|296.77|293.87|296.8|293.9|296.69|293.79|21
1645593490000|2022-02-23 05:18:10|296.76|293.86|296.67|293.77|296.77|293.87|296.66|293.76|16
1645593500000|2022-02-23 05:18:20|296.66|293.76|296.64|293.74|296.67|293.77|296.64|293.74|4
1645593510000|2022-02-23 05:18:30|296.62|293.72|296.53|293.63|296.63|293.73|296.53|293.63|17
1645593520000|2022-02-23 05:18:40|296.52|293.62|296.54|293.64|296.55|293.65|296.52|293.62|11
1645593530000|2022-02-23 05:18:50|296.53|293.63|296.54|293.64|296.55|293.65|296.52|293.62|12
1645593540000|2022-02-23 05:19:00|296.53|293.63|296.72|293.82|296.74|293.84|296.53|293.63|19
1645593550000|2022-02-23 05:19:10|296.73|293.83|296.8|293.9|296.86|293.96|296.7|293.8|15
1645593560000|2022-02-23 05:19:20|296.79|293.89|296.81|293.91|296.82|293.92|296.78|293.88|22
1645593570000|2022-02-23 05:19:30|296.79|293.89|296.56|293.66|296.82|293.92|296.56|293.66|22
1645593580000|2022-02-23 05:19:40|296.58|293.68|296.54|293.64|296.6|293.7|296.54|293.64|10
1645593590000|2022-02-23 05:19:50|296.51|293.61|296.52|293.62|296.54|293.64|296.49|293.59|23
1645593600000|2022-02-23 05:20:00|296.51|293.61|296.55|293.65|296.57|293.67|296.51|293.61|21
1645593610000|2022-02-23 05:20:10|296.54|293.64|296.48|293.58|296.54|293.64|296.47|293.57|18
1645593620000|2022-02-23 05:20:20|296.49|293.59|296.5|293.6|296.51|293.61|296.46|293.56|13
1645593630000|2022-02-23 05:20:30|296.49|293.59|296.49|293.59|296.5|293.6|296.49|293.59|9
1645593640000|2022-02-23 05:20:40|296.48|293.58|296.42|293.52|296.48|293.58|296.42|293.52|10
1645593650000|2022-02-23 05:20:50|296.43|293.53|296.54|293.64|296.55|293.65|296.43|293.53|11
1645593660000|2022-02-23 05:21:00|296.58|293.68|296.44|293.54|296.59|293.69|296.44|293.54|15
1645593670000|2022-02-23 05:21:10|296.45|293.55|296.39|293.49|296.45|293.55|296.39|293.49|10
1645593680000|2022-02-23 05:21:20|296.4|293.5|296.45|293.55|296.5|293.6|296.39|293.49|22
1645593690000|2022-02-23 05:21:30|296.46|293.56|296.54|293.64|296.55|293.65|296.45|293.55|11
1645593700000|2022-02-23 05:21:40|296.53|293.63|296.45|293.55|296.54|293.64|296.45|293.55|17
1645593710000|2022-02-23 05:21:50|296.46|293.56|296.39|293.49|296.46|293.56|296.39|293.49|16
1645593720000|2022-02-23 05:22:00|296.41|293.51|296.48|293.58|296.52|293.62|296.23|293.33|27
1645593730000|2022-02-23 05:22:10|296.49|293.59|296.49|293.59|296.49|293.59|296.47|293.57|13
1645593740000|2022-02-23 05:22:20|296.52|293.62|296.71|293.81|296.83|293.93|296.47|293.57|28
1645593750000|2022-02-23 05:22:30|296.75|293.85|296.6|293.7|296.76|293.86|296.59|293.69|16
1645593760000|2022-02-23 05:22:40|296.56|293.66|296.49|293.59|296.56|293.66|296.49|293.59|14
1645593770000|2022-02-23 05:22:50|296.53|293.63|296.5|293.6|296.53|293.63|296.48|293.58|11
1645593780000|2022-02-23 05:23:00|296.49|293.59|296.5|293.6|296.54|293.64|296.49|293.59|7
1645593790000|2022-02-23 05:23:10|296.51|293.61|296.51|293.61|296.52|293.62|296.5|293.6|7
1645593800000|2022-02-23 05:23:20|296.5|293.6|296.44|293.54|296.55|293.65|296.44|293.54|14
1645593810000|2022-02-23 05:23:30|296.43|293.53|296.38|293.48|296.44|293.54|296.38|293.48|14
1645593820000|2022-02-23 05:23:40|296.39|293.49|296.52|293.62|296.52|293.62|296.39|293.49|14
1645593830000|2022-02-23 05:23:50|296.53|293.63|296.55|293.65|296.55|293.65|296.5|293.6|17
1645593840000|2022-02-23 05:24:00|296.56|293.66|296.55|293.65|296.56|293.66|296.54|293.64|3
1645593850000|2022-02-23 05:24:10|296.57|293.67|296.59|293.69|296.59|293.69|296.57|293.67|15
1645593860000|2022-02-23 05:24:20|296.6|293.7|296.56|293.66|296.6|293.7|296.56|293.66|15
1645593870000|2022-02-23 05:24:30|296.55|293.65|296.56|293.66|296.56|293.66|296.53|293.63|15
1645593880000|2022-02-23 05:24:40|296.57|293.67|296.57|293.67|296.57|293.67|296.56|293.66|7
1645593890000|2022-02-23 05:24:50|296.56|293.66|296.57|293.67|296.57|293.67|296.54|293.64|7
1645593900000|2022-02-23 05:25:00|296.58|293.68|296.56|293.66|296.58|293.68|296.55|293.65|9
1645593910000|2022-02-23 05:25:10|296.57|293.67|296.42|293.52|296.57|293.67|296.41|293.51|16
1645593920000|2022-02-23 05:25:20|296.41|293.51|296.36|293.46|296.48|293.58|296.36|293.46|20
1645593930000|2022-02-23 05:25:30|296.37|293.47|296.42|293.52|296.46|293.56|296.33|293.43|26
1645593940000|2022-02-23 05:25:40|296.43|293.53|296.42|293.52|296.45|293.55|296.42|293.52|10
1645593950000|2022-02-23 05:25:50|296.43|293.53|296.44|293.54|296.48|293.58|296.42|293.52|21
1645593960000|2022-02-23 05:26:00|296.43|293.53|296.43|293.53|296.47|293.57|296.43|293.53|9
1645593970000|2022-02-23 05:26:10|296.44|293.54|296.48|293.58|296.51|293.61|296.44|293.54|14
1645593980000|2022-02-23 05:26:20|296.51|293.61|296.52|293.62|296.54|293.64|296.5|293.6|17
1645593990000|2022-02-23 05:26:30|296.5|293.6|296.53|293.63|296.54|293.64|296.39|293.49|26
1645594000000|2022-02-23 05:26:40|296.54|293.64|296.44|293.54|296.56|293.66|296.42|293.52|23
1645594010000|2022-02-23 05:26:50|296.43|293.53|296.52|293.62|296.53|293.63|296.43|293.53|11
1645594020000|2022-02-23 05:27:00|296.51|293.61|296.52|293.62|296.52|293.62|296.51|293.61|10
1645594030000|2022-02-23 05:27:10|296.51|293.61|296.53|293.63|296.53|293.63|296.51|293.61|5
1645594040000|2022-02-23 05:27:20|296.52|293.62|296.51|293.61|296.53|293.63|296.51|293.61|4
1645594050000|2022-02-23 05:27:30|296.5|293.6|296.68|293.78|296.69|293.79|296.5|293.6|15
1645594060000|2022-02-23 05:27:40|296.73|293.83|296.56|293.66|296.73|293.83|296.56|293.66|16
1645594070000|2022-02-23 05:27:50|296.57|293.67|296.55|293.65|296.57|293.67|296.55|293.65|9
1645594080000|2022-02-23 05:28:00|296.56|293.66|296.61|293.71|296.62|293.72|296.56|293.66|15
1645594090000|2022-02-23 05:28:10|296.62|293.72|296.71|293.81|296.73|293.83|296.61|293.71|20
1645594100000|2022-02-23 05:28:20|296.72|293.82|296.63|293.73|296.73|293.83|296.62|293.72|20
1645594110000|2022-02-23 05:28:30|296.67|293.77|296.76|293.86|296.8|293.9|296.66|293.76|21
1645594120000|2022-02-23 05:28:40|296.75|293.85|296.83|293.93|296.96|294.06|296.74|293.84|22
1645594130000|2022-02-23 05:28:50|296.85|293.95|296.87|293.97|296.87|293.97|296.83|293.93|21
1645594140000|2022-02-23 05:29:00|296.9|294|296.85|293.95|296.9|294|296.83|293.93|6
1645594150000|2022-02-23 05:29:10|296.84|293.94|296.83|293.93|296.85|293.95|296.82|293.92|13
1645594160000|2022-02-23 05:29:20|296.82|293.92|296.77|293.87|296.84|293.94|296.76|293.86|18
1645594170000|2022-02-23 05:29:30|296.78|293.88|296.77|293.87|296.78|293.88|296.76|293.86|10
1645594180000|2022-02-23 05:29:40|296.78|293.88|296.75|293.85|296.78|293.88|296.73|293.83|12
1645594190000|2022-02-23 05:29:50|296.77|293.87|296.76|293.86|296.79|293.89|296.74|293.84|21
1645594200000|2022-02-23 05:30:00|296.77|293.87|296.77|293.87|296.8|293.9|296.76|293.86|14
1645594210000|2022-02-23 05:30:10|296.78|293.88|296.74|293.84|296.89|293.99|296.74|293.84|21
1645594220000|2022-02-23 05:30:20|296.73|293.83|296.68|293.78|296.73|293.83|296.67|293.77|15
1645594230000|2022-02-23 05:30:30|296.67|293.77|296.67|293.77|296.68|293.78|296.58|293.68|21
1645594240000|2022-02-23 05:30:40|296.68|293.78|296.7|293.8|296.71|293.81|296.65|293.75|19
1645594250000|2022-02-23 05:30:50|296.66|293.76|296.68|293.78|296.7|293.8|296.66|293.76|16
1645594260000|2022-02-23 05:31:00|296.7|293.8|296.74|293.84|296.74|293.84|296.67|293.77|19
1645594270000|2022-02-23 05:31:10|296.75|293.85|296.84|293.94|296.85|293.95|296.75|293.85|12
1645594280000|2022-02-23 05:31:20|296.83|293.93|296.96|294.06|297.1|294.2|296.83|293.93|26
1645594290000|2022-02-23 05:31:30|296.99|294.09|297.17|294.27|297.21|294.31|296.99|294.09|22
1645594300000|2022-02-23 05:31:40|297.16|294.26|297.1|294.2|297.18|294.28|297.09|294.19|18
1645594310000|2022-02-23 05:31:50|297.11|294.21|297.12|294.22|297.15|294.25|297.05|294.15|21
1645594320000|2022-02-23 05:32:00|297.13|294.23|297.13|294.23|297.18|294.28|297.11|294.21|23
1645594330000|2022-02-23 05:32:10|297.15|294.25|297.22|294.32|297.23|294.33|297.13|294.23|24
1645594340000|2022-02-23 05:32:20|297.23|294.33|297.22|294.32|297.25|294.35|297.21|294.31|9
1645594350000|2022-02-23 05:32:30|297.23|294.33|297.26|294.36|297.32|294.42|297.2|294.3|18
1645594360000|2022-02-23 05:32:40|297.21|294.31|297.25|294.35|297.26|294.36|297.2|294.3|12
1645594370000|2022-02-23 05:32:50|297.24|294.34|297.12|294.22|297.25|294.35|297.12|294.22|14
1645594380000|2022-02-23 05:33:00|297.09|294.19|297.05|294.15|297.13|294.23|297.05|294.15|22
1645594390000|2022-02-23 05:33:10|297.03|294.13|297.02|294.12|297.03|294.13|296.97|294.07|19
1645594400000|2022-02-23 05:33:20|297.03|294.13|297.07|294.17|297.07|294.17|297.01|294.11|18
1645594410000|2022-02-23 05:33:30|297.08|294.18|297.09|294.19|297.09|294.19|297.08|294.18|8
1645594420000|2022-02-23 05:33:40|297.08|294.18|297.1|294.2|297.11|294.21|297.08|294.18|9
1645594430000|2022-02-23 05:33:50|297.11|294.21|297.01|294.11|297.13|294.23|297|294.1|17
1645594440000|2022-02-23 05:34:00|297|294.1|296.88|293.98|297.03|294.13|296.86|293.96|23
1645594450000|2022-02-23 05:34:10|296.89|293.99|296.86|293.96|296.9|294|296.83|293.93|18
1645594460000|2022-02-23 05:34:20|296.85|293.95|296.89|293.99|296.9|294|296.84|293.94|17
1645594470000|2022-02-23 05:34:30|296.9|294|296.83|293.93|296.9|294|296.83|293.93|15
1645594480000|2022-02-23 05:34:40|296.81|293.91|296.75|293.85|296.81|293.91|296.74|293.84|16
1645594490000|2022-02-23 05:34:50|296.76|293.86|296.75|293.85|296.76|293.86|296.73|293.83|12
1645594500000|2022-02-23 05:35:00|296.74|293.84|296.77|293.87|296.78|293.88|296.7|293.8|17
1645594510000|2022-02-23 05:35:10|296.78|293.88|296.76|293.86|296.8|293.9|296.76|293.86|16
1645594520000|2022-02-23 05:35:20|296.78|293.88|296.85|293.95|296.86|293.96|296.76|293.86|19
1645594530000|2022-02-23 05:35:30|296.86|293.96|296.83|293.93|296.86|293.96|296.82|293.92|11
1645594540000|2022-02-23 05:35:40|296.82|293.92|296.8|293.9|296.82|293.92|296.8|293.9|9
1645594550000|2022-02-23 05:35:50|296.78|293.88|296.62|293.72|296.78|293.88|296.6|293.7|16
1645594560000|2022-02-23 05:36:00|296.61|293.71|296.61|293.71|296.64|293.74|296.6|293.7|12
1645594570000|2022-02-23 05:36:10|296.62|293.72|296.61|293.71|296.62|293.72|296.6|293.7|8
1645594580000|2022-02-23 05:36:20|296.6|293.7|296.67|293.77|296.69|293.79|296.6|293.7|18
1645594590000|2022-02-23 05:36:30|296.66|293.76|296.66|293.76|296.67|293.77|296.66|293.76|15
1645594600000|2022-02-23 05:36:40|296.67|293.77|296.73|293.83|296.8|293.9|296.66|293.76|20
1645594610000|2022-02-23 05:36:50|296.76|293.86|296.72|293.82|296.79|293.89|296.72|293.82|11
1645594620000|2022-02-23 05:37:00|296.73|293.83|296.65|293.75|296.76|293.86|296.65|293.75|16
1645594630000|2022-02-23 05:37:10|296.64|293.74|296.63|293.73|296.64|293.74|296.61|293.71|11
1645594640000|2022-02-23 05:37:20|296.62|293.72|296.6|293.7|296.63|293.73|296.59|293.69|11
1645594650000|2022-02-23 05:37:30|296.61|293.71|296.52|293.62|296.61|293.71|296.52|293.62|14
1645594660000|2022-02-23 05:37:40|296.51|293.61|296.5|293.6|296.52|293.62|296.5|293.6|5
1645594670000|2022-02-23 05:37:50|296.49|293.59|296.49|293.59|296.5|293.6|296.49|293.59|3
1645594680000|2022-02-23 05:38:00|296.48|293.58|296.56|293.66|296.62|293.72|296.48|293.58|17
1645594690000|2022-02-23 05:38:10|296.61|293.71|296.58|293.68|296.61|293.71|296.55|293.65|25
1645594700000|2022-02-23 05:38:20|296.59|293.69|296.57|293.67|296.6|293.7|296.57|293.67|17
1645594710000|2022-02-23 05:38:30|296.58|293.68|296.55|293.65|296.6|293.7|296.54|293.64|13
1645594720000|2022-02-23 05:38:40|296.54|293.64|296.48|293.58|296.56|293.66|296.48|293.58|15
1645594730000|2022-02-23 05:38:50|296.49|293.59|296.5|293.6|296.52|293.62|296.48|293.58|11
1645594740000|2022-02-23 05:39:00|296.51|293.61|296.5|293.6|296.53|293.63|296.49|293.59|17
1645594750000|2022-02-23 05:39:10|296.51|293.61|296.48|293.58|296.52|293.62|296.47|293.57|14
1645594760000|2022-02-23 05:39:20|296.47|293.57|296.48|293.58|296.5|293.6|296.45|293.55|16
1645594770000|2022-02-23 05:39:30|296.51|293.61|296.5|293.6|296.52|293.62|296.44|293.54|20
1645594780000|2022-02-23 05:39:40|296.49|293.59|296.48|293.58|296.5|293.6|296.48|293.58|6
1645594790000|2022-02-23 05:39:50|296.49|293.59|296.43|293.53|296.51|293.61|296.41|293.51|22
1645594800000|2022-02-23 05:40:00|296.41|293.51|296.36|293.46|296.42|293.52|296.32|293.42|18
1645594810000|2022-02-23 05:40:10|296.34|293.44|296.56|293.66|296.56|293.66|296.34|293.44|22
1645594820000|2022-02-23 05:40:20|296.57|293.67|296.76|293.86|296.77|293.87|296.56|293.66|21
1645594830000|2022-02-23 05:40:30|296.72|293.82|296.69|293.79|296.85|293.95|296.65|293.75|17
1645594840000|2022-02-23 05:40:40|296.68|293.78|296.6|293.7|296.72|293.82|296.6|293.7|14
1645594850000|2022-02-23 05:40:50|296.59|293.69|296.6|293.7|296.6|293.7|296.55|293.65|16
1645594860000|2022-02-23 05:41:00|296.58|293.68|296.73|293.83|296.74|293.84|296.58|293.68|22
1645594870000|2022-02-23 05:41:10|296.74|293.84|296.75|293.85|296.79|293.89|296.72|293.82|16
1645594880000|2022-02-23 05:41:20|296.76|293.86|296.9|294|296.96|294.06|296.75|293.85|14
1645594890000|2022-02-23 05:41:30|296.91|294.01|296.97|294.07|296.98|294.08|296.91|294.01|16
1645594900000|2022-02-23 05:41:40|296.96|294.06|296.96|294.06|296.99|294.09|296.95|294.05|18
1645594910000|2022-02-23 05:41:50|296.97|294.07|296.97|294.07|297|294.1|296.92|294.02|20
1645594920000|2022-02-23 05:42:00|296.92|294.02|296.88|293.98|296.92|294.02|296.86|293.96|14
1645594930000|2022-02-23 05:42:10|296.89|293.99|296.93|294.03|296.93|294.03|296.88|293.98|20
1645594940000|2022-02-23 05:42:20|296.91|294.01|296.91|294.01|296.93|294.03|296.9|294|13
1645594950000|2022-02-23 05:42:30|296.92|294.02|296.92|294.02|296.94|294.04|296.87|293.97|16
1645594960000|2022-02-23 05:42:40|296.94|294.04|296.88|293.98|296.94|294.04|296.88|293.98|19
1645594970000|2022-02-23 05:42:50|296.9|294|296.81|293.91|296.9|294|296.81|293.91|15
1645594980000|2022-02-23 05:43:00|296.8|293.9|296.77|293.87|296.81|293.91|296.77|293.87|10
1645594990000|2022-02-23 05:43:10|296.76|293.86|296.82|293.92|296.83|293.93|296.76|293.86|17
1645595000000|2022-02-23 05:43:20|296.83|293.93|296.84|293.94|296.85|293.95|296.79|293.89|23
1645595010000|2022-02-23 05:43:30|296.87|293.97|296.84|293.94|296.94|294.04|296.84|293.94|19
1645595020000|2022-02-23 05:43:40|296.82|293.92|296.79|293.89|296.83|293.93|296.79|293.89|12
1645595030000|2022-02-23 05:43:50|296.8|293.9|296.8|293.9|296.81|293.91|296.75|293.85|12
1645595040000|2022-02-23 05:44:00|296.77|293.87|296.76|293.86|296.8|293.9|296.75|293.85|17
1645595050000|2022-02-23 05:44:10|296.75|293.85|296.76|293.86|296.77|293.87|296.75|293.85|10
1645595060000|2022-02-23 05:44:20|296.75|293.85|296.75|293.85|296.76|293.86|296.74|293.84|8
1645595070000|2022-02-23 05:44:30|296.76|293.86|296.78|293.88|296.8|293.9|296.75|293.85|12
1645595080000|2022-02-23 05:44:40|296.8|293.9|296.8|293.9|296.8|293.9|296.77|293.87|12
1645595090000|2022-02-23 05:44:50|296.77|293.87|296.8|293.9|296.8|293.9|296.77|293.87|12
1645595100000|2022-02-23 05:45:00|296.78|293.88|296.61|293.71|296.78|293.88|296.6|293.7|13
1645595110000|2022-02-23 05:45:10|296.6|293.7|296.61|293.71|296.61|293.71|296.6|293.7|6
1645595120000|2022-02-23 05:45:20|296.6|293.7|296.54|293.64|296.61|293.71|296.53|293.63|16
1645595130000|2022-02-23 05:45:30|296.53|293.63|296.42|293.52|296.54|293.64|296.41|293.51|11
1645595140000|2022-02-23 05:45:40|296.41|293.51|296.39|293.49|296.43|293.53|296.32|293.42|27
1645595150000|2022-02-23 05:45:50|296.38|293.48|296.36|293.46|296.4|293.5|296.35|293.45|18
1645595160000|2022-02-23 05:46:00|296.37|293.47|296.36|293.46|296.38|293.48|296.36|293.46|10
1645595170000|2022-02-23 05:46:10|296.37|293.47|296.52|293.62|296.58|293.68|296.37|293.47|21
1645595180000|2022-02-23 05:46:20|296.53|293.63|296.61|293.71|296.61|293.71|296.51|293.61|18
1645595190000|2022-02-23 05:46:30|296.6|293.7|296.62|293.72|296.66|293.76|296.59|293.69|22
1645595200000|2022-02-23 05:46:40|296.63|293.73|296.63|293.73|296.66|293.76|296.58|293.68|19
1645595210000|2022-02-23 05:46:50|296.64|293.74|296.63|293.73|296.64|293.74|296.61|293.71|13
1645595220000|2022-02-23 05:47:00|296.64|293.74|296.7|293.8|296.7|293.8|296.62|293.72|13
1645595230000|2022-02-23 05:47:10|296.76|293.86|296.72|293.82|296.77|293.87|296.68|293.78|21
1645595240000|2022-02-23 05:47:20|296.73|293.83|296.69|293.79|296.73|293.83|296.62|293.72|14
1645595250000|2022-02-23 05:47:30|296.7|293.8|296.72|293.82|296.72|293.82|296.69|293.79|5
1645595260000|2022-02-23 05:47:40|296.73|293.83|296.74|293.84|296.75|293.85|296.71|293.81|17
1645595270000|2022-02-23 05:47:50|296.75|293.85|296.74|293.84|296.75|293.85|296.73|293.83|15
1645595280000|2022-02-23 05:48:00|296.75|293.85|296.75|293.85|296.75|293.85|296.69|293.79|18
1645595290000|2022-02-23 05:48:10|296.74|293.84|296.63|293.73|296.74|293.84|296.6|293.7|20
1645595310000|2022-02-23 05:48:30|296.64|293.74|296.74|293.84|296.75|293.85|296.63|293.73|9
1645595320000|2022-02-23 05:48:40|296.73|293.83|296.73|293.83|296.74|293.84|296.7|293.8|19
1645595330000|2022-02-23 05:48:50|296.72|293.82|296.6|293.7|296.74|293.84|296.59|293.69|17
1645595340000|2022-02-23 05:49:00|296.61|293.71|296.74|293.84|296.75|293.85|296.61|293.71|21
1645595350000|2022-02-23 05:49:10|296.73|293.83|296.8|293.9|296.81|293.91|296.73|293.83|13
1645595360000|2022-02-23 05:49:20|296.81|293.91|296.87|293.97|296.92|294.02|296.78|293.88|18
1645595370000|2022-02-23 05:49:30|296.85|293.95|296.89|293.99|296.92|294.02|296.84|293.94|25
1645595380000|2022-02-23 05:49:40|296.9|294|296.9|294|296.9|294|296.85|293.95|24
1645595390000|2022-02-23 05:49:50|296.89|293.99|296.89|293.99|296.9|294|296.82|293.92|19
1645595400000|2022-02-23 05:50:00|296.81|293.91|296.85|293.95|296.88|293.98|296.8|293.9|22
1645595410000|2022-02-23 05:50:10|296.84|293.94|296.8|293.9|296.87|293.97|296.77|293.87|19
1645595420000|2022-02-23 05:50:20|296.78|293.88|296.82|293.92|296.82|293.92|296.77|293.87|15
1645595430000|2022-02-23 05:50:30|296.79|293.89|296.78|293.88|296.82|293.92|296.75|293.85|13
1645595440000|2022-02-23 05:50:40|296.79|293.89|296.79|293.89|296.81|293.91|296.79|293.89|15
1645595450000|2022-02-23 05:50:50|296.8|293.9|296.79|293.89|296.81|293.91|296.77|293.87|11
1645595460000|2022-02-23 05:51:00|296.8|293.9|296.79|293.89|296.8|293.9|296.79|293.89|10
1645595470000|2022-02-23 05:51:10|296.8|293.9|296.79|293.89|296.8|293.9|296.79|293.89|12
1645595480000|2022-02-23 05:51:20|296.8|293.9|296.79|293.89|296.8|293.9|296.77|293.87|12
1645595490000|2022-02-23 05:51:30|296.8|293.9|296.94|294.04|297|294.1|296.79|293.89|20
1645595500000|2022-02-23 05:51:40|296.97|294.07|296.91|294.01|297|294.1|296.9|294|13
1645595510000|2022-02-23 05:51:50|296.9|294|296.9|294|296.91|294.01|296.89|293.99|11
1645595520000|2022-02-23 05:52:00|296.91|294.01|296.95|294.05|296.97|294.07|296.9|294|13
1645595530000|2022-02-23 05:52:10|296.94|294.04|296.95|294.05|297.01|294.11|296.94|294.04|13
1645595540000|2022-02-23 05:52:20|296.97|294.07|296.98|294.08|297|294.1|296.97|294.07|6
1645595550000|2022-02-23 05:52:30|296.94|294.04|296.97|294.07|296.97|294.07|296.92|294.02|7
1645595560000|2022-02-23 05:52:40|296.96|294.06|297.14|294.24|297.14|294.24|296.96|294.06|19
1645595570000|2022-02-23 05:52:50|297.15|294.25|297.14|294.24|297.15|294.25|297.11|294.21|13
1645595580000|2022-02-23 05:53:00|297.1|294.2|297.03|294.13|297.16|294.26|297.03|294.13|8
1645595590000|2022-02-23 05:53:10|297.04|294.14|297.01|294.11|297.04|294.14|296.97|294.07|17
1645595600000|2022-02-23 05:53:20|297|294.1|297|294.1|297.02|294.12|296.98|294.08|18
1645595610000|2022-02-23 05:53:30|297.01|294.11|297.04|294.14|297.05|294.15|297|294.1|22
1645595620000|2022-02-23 05:53:40|297.01|294.11|296.99|294.09|297.04|294.14|296.98|294.08|15
1645595630000|2022-02-23 05:53:50|296.98|294.08|296.99|294.09|296.99|294.09|296.98|294.08|8
1645595640000|2022-02-23 05:54:00|297|294.1|297.1|294.2|297.13|294.23|296.99|294.09|19
1645595650000|2022-02-23 05:54:10|297.11|294.21|296.97|294.07|297.11|294.21|296.97|294.07|26
1645595660000|2022-02-23 05:54:20|296.96|294.06|296.98|294.08|297|294.1|296.96|294.06|10
1645595670000|2022-02-23 05:54:30|296.99|294.09|296.98|294.08|296.99|294.09|296.97|294.07|10
1645595680000|2022-02-23 05:54:40|296.99|294.09|297|294.1|297|294.1|296.98|294.08|8
1645595690000|2022-02-23 05:54:50|296.99|294.09|296.99|294.09|296.99|294.09|296.98|294.08|7
1645595700000|2022-02-23 05:55:00|297|294.1|297.02|294.12|297.03|294.13|297|294.1|10
1645595710000|2022-02-23 05:55:10|297.03|294.13|296.89|293.99|297.03|294.13|296.89|293.99|20
1645595720000|2022-02-23 05:55:20|296.88|293.98|296.89|293.99|296.91|294.01|296.88|293.98|9
1645595730000|2022-02-23 05:55:30|296.9|294|296.91|294.01|296.95|294.05|296.88|293.98|12
1645595740000|2022-02-23 05:55:40|296.9|294|296.92|294.02|296.93|294.03|296.9|294|7
1645595750000|2022-02-23 05:55:50|296.96|294.06|297.03|294.13|297.04|294.14|296.96|294.06|13
1645595760000|2022-02-23 05:56:00|297.04|294.14|296.92|294.02|297.04|294.14|296.92|294.02|19
1645595770000|2022-02-23 05:56:10|296.93|294.03|296.92|294.02|296.95|294.05|296.89|293.99|24
1645595780000|2022-02-23 05:56:20|296.94|294.04|296.99|294.09|296.99|294.09|296.92|294.02|18
1645595790000|2022-02-23 05:56:30|296.97|294.07|297.05|294.15|297.07|294.17|296.97|294.07|17
1645595800000|2022-02-23 05:56:40|297.04|294.14|297.19|294.29|297.2|294.3|297.04|294.14|21
1645595810000|2022-02-23 05:56:50|297.22|294.32|297.29|294.39|297.29|294.39|297.19|294.29|20
1645595820000|2022-02-23 05:57:00|297.34|294.44|297.22|294.32|297.39|294.49|297.22|294.32|17
1645595830000|2022-02-23 05:57:10|297.23|294.33|297.23|294.33|297.24|294.34|297.22|294.32|7
1645595840000|2022-02-23 05:57:20|297.24|294.34|297.24|294.34|297.26|294.36|297.21|294.31|19
1645595850000|2022-02-23 05:57:30|297.22|294.32|297.29|294.39|297.29|294.39|297.22|294.32|9
1645595860000|2022-02-23 05:57:40|297.28|294.38|297.26|294.36|297.29|294.39|297.26|294.36|12
1645595870000|2022-02-23 05:57:50|297.25|294.35|297.25|294.35|297.26|294.36|297.24|294.34|18
1645595880000|2022-02-23 05:58:00|297.24|294.34|297.28|294.38|297.29|294.39|297.24|294.34|19
1645595890000|2022-02-23 05:58:10|297.27|294.37|297.29|294.39|297.37|294.47|297.26|294.36|19
1645595900000|2022-02-23 05:58:20|297.28|294.38|297.35|294.45|297.36|294.46|297.28|294.38|23
1645595910000|2022-02-23 05:58:30|297.33|294.43|297.37|294.47|297.5|294.6|297.33|294.43|24
1645595920000|2022-02-23 05:58:40|297.38|294.48|297.29|294.39|297.38|294.48|297.29|294.39|14
1645595930000|2022-02-23 05:58:50|297.3|294.4|297.28|294.38|297.33|294.43|297.28|294.38|10
1645595940000|2022-02-23 05:59:00|297.29|294.39|297.24|294.34|297.29|294.39|297.23|294.33|12
1645595950000|2022-02-23 05:59:10|297.23|294.33|297.23|294.33|297.25|294.35|297.22|294.32|16
1645595960000|2022-02-23 05:59:20|297.25|294.35|297.19|294.29|297.25|294.35|297.14|294.24|21
1645595970000|2022-02-23 05:59:30|297.2|294.3|297.1|294.2|297.2|294.3|297.09|294.19|16
1645595980000|2022-02-23 05:59:40|297.11|294.21|297.13|294.23|297.13|294.23|297.11|294.21|11
1645595990000|2022-02-23 05:59:50|297.12|294.22|297.13|294.23|297.14|294.24|297.11|294.21|13
1645596000000|2022-02-23 06:00:00|297.14|294.24|297.08|294.18|297.24|294.34|297.08|294.18|13
1645596010000|2022-02-23 06:00:10|297.11|294.21|297.22|294.32|297.22|294.32|297.11|294.21|18
1645596020000|2022-02-23 06:00:20|297.24|294.34|297.3|294.4|297.3|294.4|297.24|294.34|18
1645596030000|2022-02-23 06:00:30|297.33|294.43|297.36|294.46|297.39|294.49|297.31|294.41|23
1645596040000|2022-02-23 06:00:40|297.35|294.45|297.38|294.48|297.4|294.5|297.31|294.41|19
1645596050000|2022-02-23 06:00:50|297.41|294.51|297.42|294.52|297.43|294.53|297.4|294.5|12
1645596060000|2022-02-23 06:01:00|297.41|294.51|297.54|294.64|297.54|294.64|297.35|294.45|18
1645596070000|2022-02-23 06:01:10|297.41|294.51|297.56|294.66|297.57|294.67|297.39|294.49|16
1645596080000|2022-02-23 06:01:20|297.55|294.65|297.36|294.46|297.56|294.66|297.36|294.46|14
1645596090000|2022-02-23 06:01:30|297.38|294.48|297.52|294.62|297.56|294.66|297.37|294.47|16
1645596100000|2022-02-23 06:01:40|297.49|294.59|297.71|294.81|297.72|294.82|297.49|294.59|14
1645596110000|2022-02-23 06:01:50|297.72|294.82|297.69|294.79|297.72|294.82|297.6|294.7|22
1645596120000|2022-02-23 06:02:00|297.67|294.77|297.6|294.7|297.68|294.78|297.59|294.69|15
1645596130000|2022-02-23 06:02:10|297.61|294.71|297.67|294.77|297.67|294.77|297.59|294.69|21
1645596140000|2022-02-23 06:02:20|297.66|294.76|297.79|294.89|297.93|295.03|297.65|294.75|27
1645596150000|2022-02-23 06:02:30|297.81|294.91|297.78|294.88|297.85|294.95|297.76|294.86|24
1645596160000|2022-02-23 06:02:40|297.77|294.87|297.68|294.78|297.77|294.87|297.65|294.75|27
1645596170000|2022-02-23 06:02:50|297.67|294.77|297.7|294.8|297.84|294.94|297.67|294.77|22
1645596180000|2022-02-23 06:03:00|297.71|294.81|297.59|294.69|297.71|294.81|297.57|294.67|19
1645596190000|2022-02-23 06:03:10|297.6|294.7|297.47|294.57|297.6|294.7|297.47|294.57|18
1645596200000|2022-02-23 06:03:20|297.43|294.53|297.41|294.51|297.48|294.58|297.41|294.51|20
1645596210000|2022-02-23 06:03:30|297.39|294.49|297.71|294.81|297.71|294.81|297.37|294.47|25
1645596220000|2022-02-23 06:03:40|297.7|294.8|297.87|294.97|297.91|295.01|297.59|294.69|24
1645596230000|2022-02-23 06:03:50|297.86|294.96|297.86|294.96|298.09|295.19|297.86|294.96|29
1645596240000|2022-02-23 06:04:00|297.88|294.98|297.94|295.04|297.99|295.09|297.86|294.96|28
1645596250000|2022-02-23 06:04:10|297.9|295|297.93|295.03|297.94|295.04|297.78|294.88|25
1645596260000|2022-02-23 06:04:20|297.92|295.02|298.07|295.17|298.09|295.19|297.92|295.02|15
1645596270000|2022-02-23 06:04:30|298.05|295.15|298.04|295.14|298.05|295.15|297.92|295.02|13
1645596280000|2022-02-23 06:04:40|298.05|295.15|298.07|295.17|298.08|295.18|298.04|295.14|11
1645596290000|2022-02-23 06:04:50|298.06|295.16|297.8|294.9|298.08|295.18|297.77|294.87|22
1645596300000|2022-02-23 06:05:00|297.81|294.91|297.81|294.91|297.83|294.93|297.79|294.89|22
1645596310000|2022-02-23 06:05:10|297.8|294.9|297.77|294.87|297.83|294.93|297.76|294.86|11
1645596320000|2022-02-23 06:05:20|297.78|294.88|297.81|294.91|297.83|294.93|297.78|294.88|14
1645596330000|2022-02-23 06:05:30|297.82|294.92|297.81|294.91|297.82|294.92|297.8|294.9|8
1645596340000|2022-02-23 06:05:40|297.84|294.94|297.9|295|297.92|295.02|297.84|294.94|23
1645596350000|2022-02-23 06:05:50|297.88|294.98|297.85|294.95|297.91|295.01|297.85|294.95|14
1645596360000|2022-02-23 06:06:00|297.87|294.97|297.91|295.01|297.92|295.02|297.87|294.97|18
1645596370000|2022-02-23 06:06:10|297.9|295|297.92|295.02|297.92|295.02|297.89|294.99|18
1645596380000|2022-02-23 06:06:20|297.93|295.03|297.88|294.98|297.93|295.03|297.85|294.95|23
1645596390000|2022-02-23 06:06:30|297.89|294.99|297.99|295.09|297.99|295.09|297.87|294.97|12
1645596400000|2022-02-23 06:06:40|298|295.1|298|295.1|298.02|295.12|297.99|295.09|10
1645596410000|2022-02-23 06:06:50|297.99|295.09|298.01|295.11|298.11|295.21|297.98|295.08|21
1645596420000|2022-02-23 06:07:00|298.06|295.16|297.95|295.05|298.07|295.17|297.92|295.02|16
1645596430000|2022-02-23 06:07:10|297.94|295.04|297.95|295.05|297.98|295.08|297.92|295.02|11
1645596440000|2022-02-23 06:07:20|297.97|295.07|297.92|295.02|297.97|295.07|297.89|294.99|20
1645596450000|2022-02-23 06:07:30|297.89|294.99|297.8|294.9|297.91|295.01|297.78|294.88|24
1645596460000|2022-02-23 06:07:40|297.81|294.91|297.79|294.89|297.81|294.91|297.77|294.87|15
1645596470000|2022-02-23 06:07:50|297.8|294.9|297.81|294.91|297.87|294.97|297.78|294.88|16
1645596480000|2022-02-23 06:08:00|297.82|294.92|297.81|294.91|297.85|294.95|297.81|294.91|7
1645596490000|2022-02-23 06:08:10|297.82|294.92|297.88|294.98|297.88|294.98|297.8|294.9|10
1645596500000|2022-02-23 06:08:20|297.87|294.97|297.86|294.96|297.88|294.98|297.86|294.96|10
1645596510000|2022-02-23 06:08:30|297.85|294.95|297.84|294.94|297.85|294.95|297.8|294.9|13
1645596520000|2022-02-23 06:08:40|297.83|294.93|297.82|294.92|297.87|294.97|297.77|294.87|15
1645596530000|2022-02-23 06:08:50|297.77|294.87|297.85|294.95|297.86|294.96|297.77|294.87|11
1645596540000|2022-02-23 06:09:00|297.84|294.94|297.92|295.02|297.93|295.03|297.81|294.91|11
1645596550000|2022-02-23 06:09:10|297.93|295.03|297.91|295.01|297.93|295.03|297.88|294.98|15
1645596560000|2022-02-23 06:09:20|297.92|295.02|297.91|295.01|297.93|295.03|297.89|294.99|10
1645596570000|2022-02-23 06:09:30|297.92|295.02|297.91|295.01|297.92|295.02|297.9|295|10
1645596580000|2022-02-23 06:09:40|297.96|295.06|297.9|295|297.97|295.07|297.87|294.97|21
1645596590000|2022-02-23 06:09:50|297.92|295.02|297.93|295.03|297.94|295.04|297.9|295|14
1645596600000|2022-02-23 06:10:00|297.92|295.02|297.96|295.06|297.96|295.06|297.92|295.02|11
1645596610000|2022-02-23 06:10:10|297.95|295.05|297.96|295.06|297.96|295.06|297.88|294.98|11
1645596620000|2022-02-23 06:10:20|297.95|295.05|297.91|295.01|297.95|295.05|297.9|295|24
1645596630000|2022-02-23 06:10:30|297.92|295.02|297.95|295.05|297.95|295.05|297.9|295|11
1645596640000|2022-02-23 06:10:40|297.96|295.06|297.91|295.01|297.96|295.06|297.89|294.99|18
1645596650000|2022-02-23 06:10:50|297.92|295.02|297.95|295.05|297.96|295.06|297.92|295.02|6
1645596660000|2022-02-23 06:11:00|297.93|295.03|297.94|295.04|297.95|295.05|297.89|294.99|12
1645596670000|2022-02-23 06:11:10|297.95|295.05|297.95|295.05|298.05|295.15|297.95|295.05|21
1645596680000|2022-02-23 06:11:20|297.97|295.07|298|295.1|298.08|295.18|297.97|295.07|18
1645596690000|2022-02-23 06:11:30|298.02|295.12|298.11|295.21|298.11|295.21|297.98|295.08|14
1645596700000|2022-02-23 06:11:40|298.17|295.27|298.05|295.15|298.21|295.31|298.01|295.11|22
1645596710000|2022-02-23 06:11:50|298.04|295.14|298.11|295.21|298.11|295.21|298.04|295.14|17
1645596720000|2022-02-23 06:12:00|298.13|295.23|298.15|295.25|298.19|295.29|298.09|295.19|27
1645596730000|2022-02-23 06:12:10|298.14|295.24|298.14|295.24|298.16|295.26|298.07|295.17|16
1645596740000|2022-02-23 06:12:20|298.12|295.22|298.25|295.35|298.25|295.35|298.12|295.22|12
1645596750000|2022-02-23 06:12:30|298.28|295.38|298.26|295.36|298.3|295.4|298.21|295.31|19
1645596760000|2022-02-23 06:12:40|298.21|295.31|298.11|295.21|298.23|295.33|298.1|295.2|14
1645596770000|2022-02-23 06:12:50|298.12|295.22|298.12|295.22|298.14|295.24|298.1|295.2|19
1645596780000|2022-02-23 06:13:00|298.11|295.21|298|295.1|298.13|295.23|298|295.1|19
1645596790000|2022-02-23 06:13:10|297.99|295.09|297.93|295.03|298|295.1|297.9|295|15
1645596800000|2022-02-23 06:13:20|297.94|295.04|298.08|295.18|298.08|295.18|297.92|295.02|15
1645596810000|2022-02-23 06:13:30|298.09|295.19|298.09|295.19|298.11|295.21|298.08|295.18|12
1645596820000|2022-02-23 06:13:40|298.08|295.18|298.78|295.88|298.92|296.02|298.08|295.18|27
1645596830000|2022-02-23 06:13:50|298.77|295.87|298.82|295.92|298.82|295.92|298.72|295.82|23
1645596840000|2022-02-23 06:14:00|298.83|295.93|298.86|295.96|299.01|296.11|298.83|295.93|23
1645596850000|2022-02-23 06:14:10|298.88|295.98|298.99|296.09|299|296.1|298.86|295.96|16
1645596860000|2022-02-23 06:14:20|298.98|296.08|298.95|296.05|298.98|296.08|298.88|295.98|21
1645596870000|2022-02-23 06:14:30|298.97|296.07|298.92|296.02|298.97|296.07|298.77|295.87|18
1645596880000|2022-02-23 06:14:40|298.93|296.03|298.81|295.91|298.95|296.05|298.8|295.9|21
1645596890000|2022-02-23 06:14:50|298.86|295.96|298.62|295.72|298.86|295.96|298.61|295.71|27
1645596900000|2022-02-23 06:15:00|298.56|295.66|298.69|295.79|298.73|295.83|298.56|295.66|26
1645596910000|2022-02-23 06:15:10|298.65|295.75|298.74|295.84|298.77|295.87|298.65|295.75|23
1645596920000|2022-02-23 06:15:20|298.65|295.75|298.59|295.69|298.74|295.84|298.59|295.69|27
1645596930000|2022-02-23 06:15:30|298.62|295.72|298.52|295.62|298.64|295.74|298.52|295.62|11
1645596940000|2022-02-23 06:15:40|298.53|295.63|298.52|295.62|298.56|295.66|298.5|295.6|17
1645596950000|2022-02-23 06:15:50|298.55|295.65|298.53|295.63|298.55|295.65|298.52|295.62|15
1645596960000|2022-02-23 06:16:00|298.54|295.64|298.52|295.62|298.55|295.65|298.51|295.61|13
1645596970000|2022-02-23 06:16:10|298.54|295.64|298.53|295.63|298.54|295.64|298.52|295.62|9
1645596980000|2022-02-23 06:16:20|298.54|295.64|298.55|295.65|298.58|295.68|298.46|295.56|21
1645596990000|2022-02-23 06:16:30|298.59|295.69|298.6|295.7|298.61|295.71|298.55|295.65|14
1645597000000|2022-02-23 06:16:40|298.58|295.68|298.53|295.63|298.58|295.68|298.49|295.59|20
1645597010000|2022-02-23 06:16:50|298.54|295.64|298.4|295.5|298.55|295.65|298.39|295.49|17
1645597020000|2022-02-23 06:17:00|298.41|295.51|298.49|295.59|298.53|295.63|298.4|295.5|19
1645597030000|2022-02-23 06:17:10|298.48|295.58|298.51|295.61|298.52|295.62|298.46|295.56|20
1645597040000|2022-02-23 06:17:20|298.47|295.57|298.47|295.57|298.5|295.6|298.47|295.57|10
1645597050000|2022-02-23 06:17:30|298.46|295.56|298.35|295.45|298.5|295.6|298.35|295.45|16
1645597060000|2022-02-23 06:17:40|298.36|295.46|298.35|295.45|298.38|295.48|298.3|295.4|23
1645597070000|2022-02-23 06:17:50|298.33|295.43|298.4|295.5|298.45|295.55|298.33|295.43|14
1645597080000|2022-02-23 06:18:00|298.44|295.54|298.44|295.54|298.54|295.64|298.42|295.52|20
1645597090000|2022-02-23 06:18:10|298.4|295.5|298.45|295.55|298.48|295.58|298.4|295.5|13
1645597100000|2022-02-23 06:18:20|298.46|295.56|298.7|295.8|298.7|295.8|298.46|295.56|18
1645597110000|2022-02-23 06:18:30|298.77|295.87|298.82|295.92|298.93|296.03|298.77|295.87|22
1645597120000|2022-02-23 06:18:40|298.84|295.94|298.68|295.78|298.86|295.96|298.68|295.78|23
1645597130000|2022-02-23 06:18:50|298.7|295.8|298.74|295.84|298.74|295.84|298.68|295.78|12
1645597140000|2022-02-23 06:19:00|298.75|295.85|298.75|295.85|298.79|295.89|298.68|295.78|29
1645597150000|2022-02-23 06:19:10|298.77|295.87|298.7|295.8|298.84|295.94|298.7|295.8|22
1645597160000|2022-02-23 06:19:20|298.88|295.98|298.64|295.74|298.91|296.01|298.59|295.69|30
1645597170000|2022-02-23 06:19:30|298.65|295.75|298.61|295.71|298.66|295.76|298.61|295.71|15
1645597180000|2022-02-23 06:19:40|298.62|295.72|298.6|295.7|298.62|295.72|298.59|295.69|11
1645597190000|2022-02-23 06:19:50|298.59|295.69|298.6|295.7|298.62|295.72|298.59|295.69|10
1645597200000|2022-02-23 06:20:00|298.62|295.72|298.52|295.62|298.62|295.72|298.52|295.62|17
1645597210000|2022-02-23 06:20:10|298.49|295.59|298.71|295.81|298.76|295.86|298.49|295.59|17
1645597220000|2022-02-23 06:20:20|298.7|295.8|298.71|295.81|298.72|295.82|298.65|295.75|19
1645597230000|2022-02-23 06:20:30|298.72|295.82|298.64|295.74|298.73|295.83|298.59|295.69|27
1645597240000|2022-02-23 06:20:40|298.62|295.72|298.7|295.8|298.71|295.81|298.62|295.72|19
1645597250000|2022-02-23 06:20:50|298.71|295.81|298.86|295.96|298.86|295.96|298.7|295.8|25
1645597260000|2022-02-23 06:21:00|298.87|295.97|298.94|296.04|299.05|296.15|298.85|295.95|26
1645597270000|2022-02-23 06:21:10|298.95|296.05|298.85|295.95|298.96|296.06|298.84|295.94|19
1645597280000|2022-02-23 06:21:20|298.87|295.97|298.86|295.96|298.87|295.97|298.85|295.95|16
1645597290000|2022-02-23 06:21:30|298.85|295.95|298.84|295.94|298.86|295.96|298.82|295.92|8
1645597300000|2022-02-23 06:21:40|298.85|295.95|298.93|296.03|298.94|296.04|298.84|295.94|10
1645597310000|2022-02-23 06:21:50|298.95|296.05|298.62|295.72|298.95|296.05|298.62|295.72|26
1645597320000|2022-02-23 06:22:00|298.57|295.67|298.58|295.68|298.62|295.72|298.52|295.62|17
1645597330000|2022-02-23 06:22:10|298.57|295.67|298.44|295.54|298.57|295.67|298.44|295.54|26
1645597340000|2022-02-23 06:22:20|298.45|295.55|298.63|295.73|298.63|295.73|298.44|295.54|14
1645597350000|2022-02-23 06:22:30|298.62|295.72|298.71|295.81|298.72|295.82|298.61|295.71|14
1645597360000|2022-02-23 06:22:40|298.72|295.82|298.72|295.82|298.72|295.82|298.7|295.8|13
1645597370000|2022-02-23 06:22:50|298.71|295.81|298.83|295.93|298.83|295.93|298.71|295.81|11
1645597380000|2022-02-23 06:23:00|298.82|295.92|298.77|295.87|298.82|295.92|298.77|295.87|8
1645597390000|2022-02-23 06:23:10|298.78|295.88|298.69|295.79|298.8|295.9|298.68|295.78|20
1645597400000|2022-02-23 06:23:20|298.7|295.8|298.62|295.72|298.7|295.8|298.6|295.7|24
1645597410000|2022-02-23 06:23:30|298.61|295.71|298.61|295.71|298.64|295.74|298.6|295.7|11
1645597420000|2022-02-23 06:23:40|298.62|295.72|298.69|295.79|298.69|295.79|298.53|295.63|27
1645597430000|2022-02-23 06:23:50|298.68|295.78|298.65|295.75|298.69|295.79|298.65|295.75|19
1645597440000|2022-02-23 06:24:00|298.66|295.76|298.72|295.82|298.76|295.86|298.66|295.76|24
1645597450000|2022-02-23 06:24:10|298.73|295.83|298.82|295.92|298.87|295.97|298.7|295.8|23
1645597460000|2022-02-23 06:24:20|298.81|295.91|298.63|295.73|298.82|295.92|298.63|295.73|23
1645597470000|2022-02-23 06:24:30|298.64|295.74|298.62|295.72|298.66|295.76|298.62|295.72|8
1645597480000|2022-02-23 06:24:40|298.63|295.73|298.69|295.79|298.7|295.8|298.63|295.73|13
1645597490000|2022-02-23 06:24:50|298.7|295.8|298.73|295.83|298.74|295.84|298.69|295.79|14
1645597500000|2022-02-23 06:25:00|298.74|295.84|298.74|295.84|298.75|295.85|298.71|295.81|15
1645597510000|2022-02-23 06:25:10|298.77|295.87|298.8|295.9|298.84|295.94|298.77|295.87|15
1645597520000|2022-02-23 06:25:20|298.81|295.91|298.98|296.08|298.99|296.09|298.81|295.91|21
1645597530000|2022-02-23 06:25:30|298.97|296.07|298.89|295.99|298.97|296.07|298.88|295.98|21
1645597540000|2022-02-23 06:25:40|298.87|295.97|298.88|295.98|298.92|296.02|298.78|295.88|26
1645597550000|2022-02-23 06:25:50|298.89|295.99|298.87|295.97|298.9|296|298.87|295.97|15
1645597560000|2022-02-23 06:26:00|298.88|295.98|298.92|296.02|298.92|296.02|298.84|295.94|17
1645597570000|2022-02-23 06:26:10|298.95|296.05|298.87|295.97|298.95|296.05|298.81|295.91|16
1645597580000|2022-02-23 06:26:20|298.83|295.93|298.9|296|298.93|296.03|298.83|295.93|15
1645597590000|2022-02-23 06:26:30|298.92|296.02|298.92|296.02|298.92|296.02|298.89|295.99|7
1645597600000|2022-02-23 06:26:40|298.89|295.99|298.68|295.78|298.89|295.99|298.67|295.77|25
1645597610000|2022-02-23 06:26:50|298.66|295.76|298.62|295.72|298.79|295.89|298.62|295.72|22
1645597620000|2022-02-23 06:27:00|298.6|295.7|298.56|295.66|298.6|295.7|298.54|295.64|16
1645597630000|2022-02-23 06:27:10|298.53|295.63|298.62|295.72|298.67|295.77|298.53|295.63|22
1645597640000|2022-02-23 06:27:20|298.66|295.76|298.57|295.67|298.68|295.78|298.55|295.65|12
1645597650000|2022-02-23 06:27:30|298.59|295.69|298.57|295.67|298.59|295.69|298.54|295.64|15
1645597660000|2022-02-23 06:27:40|298.58|295.68|298.47|295.57|298.58|295.68|298.45|295.55|18
1645597670000|2022-02-23 06:27:50|298.5|295.6|298.41|295.51|298.58|295.68|298.41|295.51|19
1645597680000|2022-02-23 06:28:00|298.46|295.56|298.53|295.63|298.54|295.64|298.42|295.52|17
1645597690000|2022-02-23 06:28:10|298.56|295.66|298.94|296.04|298.96|296.06|298.56|295.66|20
1645597700000|2022-02-23 06:28:20|298.87|295.97|298.69|295.79|298.93|296.03|298.69|295.79|20
1645597710000|2022-02-23 06:28:30|298.7|295.8|298.8|295.9|298.84|295.94|298.69|295.79|14
1645597720000|2022-02-23 06:28:40|298.77|295.87|298.79|295.89|298.8|295.9|298.77|295.87|4
1645597730000|2022-02-23 06:28:50|298.8|295.9|298.7|295.8|298.8|295.9|298.67|295.77|13
1645597740000|2022-02-23 06:29:00|298.69|295.79|298.8|295.9|298.82|295.92|298.66|295.76|21
1645597750000|2022-02-23 06:29:10|298.79|295.89|298.77|295.87|298.85|295.95|298.75|295.85|19
1645597760000|2022-02-23 06:29:20|298.76|295.86|298.88|295.98|298.9|296|298.76|295.86|22
1645597770000|2022-02-23 06:29:30|298.87|295.97|298.86|295.96|298.89|295.99|298.85|295.95|18
1645597780000|2022-02-23 06:29:40|298.8|295.9|298.83|295.93|298.84|295.94|298.8|295.9|7
1645597790000|2022-02-23 06:29:50|298.82|295.92|298.83|295.93|298.84|295.94|298.81|295.91|17
1645597800000|2022-02-23 06:30:00|298.82|295.92|298.7|295.8|298.82|295.92|298.68|295.78|20
1645597810000|2022-02-23 06:30:10|298.71|295.81|298.71|295.81|298.72|295.82|298.69|295.79|17
1645597820000|2022-02-23 06:30:20|298.72|295.82|298.75|295.85|298.76|295.86|298.72|295.82|9
1645597830000|2022-02-23 06:30:30|298.76|295.86|298.76|295.86|298.79|295.89|298.73|295.83|18
1645597840000|2022-02-23 06:30:40|298.77|295.87|298.66|295.76|298.77|295.87|298.64|295.74|14
1645597850000|2022-02-23 06:30:50|298.65|295.75|298.67|295.77|298.67|295.77|298.64|295.74|9
1645597860000|2022-02-23 06:31:00|298.66|295.76|298.6|295.7|298.69|295.79|298.6|295.7|20
1645597870000|2022-02-23 06:31:10|298.61|295.71|298.56|295.66|298.61|295.71|298.55|295.65|16
1645597880000|2022-02-23 06:31:20|298.55|295.65|298.7|295.8|298.7|295.8|298.55|295.65|12
1645597890000|2022-02-23 06:31:30|298.68|295.78|298.65|295.75|298.68|295.78|298.65|295.75|8
1645597900000|2022-02-23 06:31:40|298.64|295.74|298.6|295.7|298.65|295.75|298.6|295.7|12
1645597910000|2022-02-23 06:31:50|298.57|295.67|298.54|295.64|298.57|295.67|298.49|295.59|15
1645597920000|2022-02-23 06:32:00|298.55|295.65|298.57|295.67|298.59|295.69|298.53|295.63|15
1645597930000|2022-02-23 06:32:10|298.56|295.66|298.56|295.66|298.56|295.66|298.54|295.64|8
1645597940000|2022-02-23 06:32:20|298.6|295.7|298.61|295.71|298.81|295.91|298.6|295.7|16
1645597950000|2022-02-23 06:32:30|298.62|295.72|298.62|295.72|298.64|295.74|298.61|295.71|10
1645597960000|2022-02-23 06:32:40|298.63|295.73|298.63|295.73|298.63|295.73|298.61|295.71|8
1645597970000|2022-02-23 06:32:50|298.62|295.72|298.73|295.83|298.84|295.94|298.62|295.72|22
1645597980000|2022-02-23 06:33:00|298.72|295.82|298.62|295.72|298.72|295.82|298.62|295.72|15
1645597990000|2022-02-23 06:33:10|298.63|295.73|298.61|295.71|298.63|295.73|298.55|295.65|15
1645598000000|2022-02-23 06:33:20|298.59|295.69|298.7|295.8|298.74|295.84|298.59|295.69|24
1645598010000|2022-02-23 06:33:30|298.71|295.81|298.65|295.75|298.73|295.83|298.65|295.75|20
1645598020000|2022-02-23 06:33:40|298.67|295.77|298.62|295.72|298.67|295.77|298.62|295.72|12
1645598030000|2022-02-23 06:33:50|298.63|295.73|298.64|295.74|298.64|295.74|298.62|295.72|12
1645598040000|2022-02-23 06:34:00|298.63|295.73|298.54|295.64|298.64|295.74|298.53|295.63|11
1645598050000|2022-02-23 06:34:10|298.53|295.63|298.55|295.65|298.55|295.65|298.53|295.63|9
1645598060000|2022-02-23 06:34:20|298.54|295.64|298.54|295.64|298.55|295.65|298.53|295.63|8
1645598070000|2022-02-23 06:34:30|298.55|295.65|298.5|295.6|298.55|295.65|298.44|295.54|15
1645598080000|2022-02-23 06:34:40|298.51|295.61|298.58|295.68|298.68|295.78|298.48|295.58|18
1645598090000|2022-02-23 06:34:50|298.57|295.67|298.53|295.63|298.58|295.68|298.53|295.63|14
1645598100000|2022-02-23 06:35:00|298.52|295.62|298.5|295.6|298.53|295.63|298.49|295.59|12
1645598110000|2022-02-23 06:35:10|298.47|295.57|298.55|295.65|298.59|295.69|298.47|295.57|17
1645598120000|2022-02-23 06:35:20|298.57|295.67|298.68|295.78|298.72|295.82|298.53|295.63|21
1645598130000|2022-02-23 06:35:30|298.65|295.75|298.65|295.75|298.65|295.75|298.63|295.73|14
1645598140000|2022-02-23 06:35:40|298.64|295.74|298.67|295.77|298.72|295.82|298.64|295.74|13
1645598150000|2022-02-23 06:35:50|298.68|295.78|298.58|295.68|298.68|295.78|298.54|295.64|15
1645598160000|2022-02-23 06:36:00|298.57|295.67|298.54|295.64|298.58|295.68|298.53|295.63|17
1645598170000|2022-02-23 06:36:10|298.55|295.65|298.65|295.75|298.68|295.78|298.54|295.64|14
1645598180000|2022-02-23 06:36:20|298.64|295.74|298.58|295.68|298.64|295.74|298.57|295.67|20
1645598190000|2022-02-23 06:36:30|298.57|295.67|298.63|295.73|298.68|295.78|298.57|295.67|20
1645598200000|2022-02-23 06:36:40|298.62|295.72|298.62|295.72|298.63|295.73|298.6|295.7|15
1645598210000|2022-02-23 06:36:50|298.6|295.7|298.58|295.68|298.61|295.71|298.58|295.68|7
1645598220000|2022-02-23 06:37:00|298.59|295.69|298.85|295.95|298.86|295.96|298.58|295.68|18
1645598230000|2022-02-23 06:37:10|298.84|295.94|298.85|295.95|298.88|295.98|298.82|295.92|13
1645598240000|2022-02-23 06:37:20|298.84|295.94|298.89|295.99|298.89|295.99|298.83|295.93|7
1645598250000|2022-02-23 06:37:30|298.9|296|299.01|296.11|299.16|296.26|298.9|296|29
1645598260000|2022-02-23 06:37:40|298.99|296.09|299|296.1|299.05|296.15|298.92|296.02|22
1645598270000|2022-02-23 06:37:50|299.05|296.15|298.86|295.96|299.05|296.15|298.86|295.96|19
1645598280000|2022-02-23 06:38:00|298.83|295.93|298.75|295.85|298.84|295.94|298.69|295.79|26
1645598290000|2022-02-23 06:38:10|298.76|295.86|298.74|295.84|298.76|295.86|298.7|295.8|16
1645598300000|2022-02-23 06:38:20|298.73|295.83|298.73|295.83|298.77|295.87|298.72|295.82|18
1645598310000|2022-02-23 06:38:30|298.72|295.82|298.7|295.8|298.73|295.83|298.7|295.8|5
1645598320000|2022-02-23 06:38:40|298.69|295.79|298.68|295.78|298.7|295.8|298.67|295.77|13
1645598330000|2022-02-23 06:38:50|298.67|295.77|298.67|295.77|298.67|295.77|298.64|295.74|11
1645598340000|2022-02-23 06:39:00|298.68|295.78|298.77|295.87|298.78|295.88|298.68|295.78|21
1645598350000|2022-02-23 06:39:10|298.76|295.86|298.74|295.84|298.78|295.88|298.74|295.84|13
1645598360000|2022-02-23 06:39:20|298.76|295.86|298.69|295.79|298.77|295.87|298.69|295.79|12
1645598370000|2022-02-23 06:39:30|298.68|295.78|298.72|295.82|298.72|295.82|298.6|295.7|22
1645598380000|2022-02-23 06:39:40|298.71|295.81|298.72|295.82|298.73|295.83|298.67|295.77|17
1645598390000|2022-02-23 06:39:50|298.71|295.81|298.71|295.81|298.72|295.82|298.71|295.81|9
1645598400000|2022-02-23 06:40:00|298.72|295.82|298.66|295.76|298.72|295.82|298.66|295.76|12
1645598410000|2022-02-23 06:40:10|298.67|295.77|298.63|295.73|298.67|295.77|298.63|295.73|5
1645598420000|2022-02-23 06:40:20|298.64|295.74|298.71|295.81|298.73|295.83|298.62|295.72|20
1645598430000|2022-02-23 06:40:30|298.72|295.82|298.67|295.77|298.72|295.82|298.67|295.77|11
1645598440000|2022-02-23 06:40:40|298.68|295.78|298.65|295.75|298.68|295.78|298.65|295.75|9
1645598450000|2022-02-23 06:40:50|298.64|295.74|298.53|295.63|298.66|295.76|298.53|295.63|10
1645598460000|2022-02-23 06:41:00|298.52|295.62|298.61|295.71|298.64|295.74|298.52|295.62|18
1645598470000|2022-02-23 06:41:10|298.6|295.7|298.61|295.71|298.61|295.71|298.6|295.7|14
1645598480000|2022-02-23 06:41:20|298.62|295.72|298.62|295.72|298.64|295.74|298.62|295.72|4
1645598490000|2022-02-23 06:41:30|298.63|295.73|298.62|295.72|298.63|295.73|298.59|295.69|12
1645598500000|2022-02-23 06:41:40|298.64|295.74|298.61|295.71|298.64|295.74|298.61|295.71|10
1645598510000|2022-02-23 06:41:50|298.62|295.72|298.61|295.71|298.64|295.74|298.61|295.71|8
1645598520000|2022-02-23 06:42:00|298.62|295.72|298.55|295.65|298.63|295.73|298.55|295.65|10
1645598530000|2022-02-23 06:42:10|298.54|295.64|298.6|295.7|298.6|295.7|298.54|295.64|14
1645598540000|2022-02-23 06:42:20|298.58|295.68|298.63|295.73|298.63|295.73|298.58|295.68|6
1645598550000|2022-02-23 06:42:30|298.64|295.74|298.82|295.92|298.94|296.04|298.63|295.73|22
1645598560000|2022-02-23 06:42:40|298.83|295.93|298.85|295.95|298.89|295.99|298.83|295.93|14
1645598570000|2022-02-23 06:42:50|298.86|295.96|298.87|295.97|298.89|295.99|298.84|295.94|13
1645598580000|2022-02-23 06:43:00|298.85|295.95|298.86|295.96|298.87|295.97|298.83|295.93|15
1645598590000|2022-02-23 06:43:10|298.87|295.97|298.86|295.96|298.87|295.97|298.86|295.96|12
1645598600000|2022-02-23 06:43:20|298.87|295.97|298.87|295.97|298.92|296.02|298.86|295.96|16
1645598610000|2022-02-23 06:43:30|298.88|295.98|298.73|295.83|298.88|295.98|298.73|295.83|8
1645598620000|2022-02-23 06:43:40|298.71|295.81|298.7|295.8|298.71|295.81|298.68|295.78|11
1645598630000|2022-02-23 06:43:50|298.71|295.81|298.66|295.76|298.71|295.81|298.66|295.76|11
1645598640000|2022-02-23 06:44:00|298.69|295.79|298.58|295.68|298.69|295.79|298.58|295.68|15
1645598650000|2022-02-23 06:44:10|298.62|295.72|298.52|295.62|298.63|295.73|298.52|295.62|12
1645598660000|2022-02-23 06:44:20|298.53|295.63|298.47|295.57|298.53|295.63|298.45|295.55|21
1645598670000|2022-02-23 06:44:30|298.44|295.54|298.32|295.42|298.46|295.56|298.31|295.41|23
1645598680000|2022-02-23 06:44:40|298.33|295.43|298.29|295.39|298.33|295.43|298.29|295.39|19
1645598690000|2022-02-23 06:44:50|298.3|295.4|298.31|295.41|298.36|295.46|298.26|295.36|18
1645598700000|2022-02-23 06:45:00|298.3|295.4|298.21|295.31|298.32|295.42|298.18|295.28|28
1645598710000|2022-02-23 06:45:10|298.23|295.33|298.13|295.23|298.29|295.39|298.13|295.23|26
1645598720000|2022-02-23 06:45:20|298.14|295.24|298.15|295.25|298.23|295.33|298.12|295.22|24
1645598730000|2022-02-23 06:45:30|298.14|295.24|298.14|295.24|298.14|295.24|298.11|295.21|21
1645598740000|2022-02-23 06:45:40|298.13|295.23|298.05|295.15|298.14|295.24|298.05|295.15|8
1645598750000|2022-02-23 06:45:50|298.04|295.14|297.93|295.03|298.06|295.16|297.93|295.03|19
1645598760000|2022-02-23 06:46:00|297.94|295.04|297.96|295.06|297.98|295.08|297.94|295.04|17
1645598770000|2022-02-23 06:46:10|297.95|295.05|297.9|295|297.98|295.08|297.9|295|17
1645598780000|2022-02-23 06:46:20|297.91|295.01|297.93|295.03|298|295.1|297.91|295.01|22
1645598790000|2022-02-23 06:46:30|297.92|295.02|297.98|295.08|297.99|295.09|297.89|294.99|18
1645598800000|2022-02-23 06:46:40|297.97|295.07|297.93|295.03|297.99|295.09|297.91|295.01|19
1645598810000|2022-02-23 06:46:50|297.92|295.02|298.02|295.12|298.03|295.13|297.92|295.02|24
1645598820000|2022-02-23 06:47:00|298.03|295.13|298.03|295.13|298.04|295.14|298|295.1|14
1645598830000|2022-02-23 06:47:10|298.02|295.12|298.03|295.13|298.03|295.13|297.98|295.08|16
1645598840000|2022-02-23 06:47:20|298.02|295.12|298.04|295.14|298.04|295.14|297.99|295.09|19
1645598850000|2022-02-23 06:47:30|298.03|295.13|298.04|295.14|298.05|295.15|298.01|295.11|16
1645598860000|2022-02-23 06:47:40|298.03|295.13|297.94|295.04|298.04|295.14|297.94|295.04|11
1645598870000|2022-02-23 06:47:50|297.93|295.03|297.89|294.99|297.95|295.05|297.88|294.98|22
1645598880000|2022-02-23 06:48:00|297.9|295|297.91|295.01|297.92|295.02|297.88|294.98|5
1645598890000|2022-02-23 06:48:10|297.92|295.02|298.17|295.27|298.19|295.29|297.92|295.02|21
1645598900000|2022-02-23 06:48:20|298.18|295.28|298.18|295.28|298.19|295.29|298.16|295.26|12
1645598910000|2022-02-23 06:48:30|298.16|295.26|298.18|295.28|298.18|295.28|298.16|295.26|12
1645598920000|2022-02-23 06:48:40|298.16|295.26|298.11|295.21|298.16|295.26|298.1|295.2|14
1645598930000|2022-02-23 06:48:50|298.1|295.2|298.09|295.19|298.15|295.25|298.09|295.19|16
1645598940000|2022-02-23 06:49:00|298.08|295.18|298.08|295.18|298.13|295.23|298.08|295.18|13
1645598950000|2022-02-23 06:49:10|298.11|295.21|298.12|295.22|298.13|295.23|298.08|295.18|8
1645598960000|2022-02-23 06:49:20|298.13|295.23|298.32|295.42|298.36|295.46|298.13|295.23|15
1645598970000|2022-02-23 06:49:30|298.31|295.41|298.32|295.42|298.32|295.42|298.26|295.36|15
1645598980000|2022-02-23 06:49:40|298.3|295.4|298.37|295.47|298.4|295.5|298.3|295.4|14
1645598990000|2022-02-23 06:49:50|298.34|295.44|298.38|295.48|298.4|295.5|298.29|295.39|18
1645599000000|2022-02-23 06:50:00|298.4|295.5|298.39|295.49|298.53|295.63|298.35|295.45|22
1645599010000|2022-02-23 06:50:10|298.4|295.5|298.45|295.55|298.45|295.55|298.4|295.5|15
1645599020000|2022-02-23 06:50:20|298.44|295.54|298.5|295.6|298.5|295.6|298.42|295.52|17
1645599030000|2022-02-23 06:50:30|298.52|295.62|298.78|295.88|298.78|295.88|298.52|295.62|23
1645599040000|2022-02-23 06:50:40|298.72|295.82|298.67|295.77|298.72|295.82|298.65|295.75|12
1645599050000|2022-02-23 06:50:50|298.65|295.75|298.65|295.75|298.67|295.77|298.65|295.75|8
1645599060000|2022-02-23 06:51:00|298.64|295.74|298.62|295.72|298.64|295.74|298.62|295.72|4
1645599070000|2022-02-23 06:51:10|298.68|295.78|298.57|295.67|298.69|295.79|298.55|295.65|16
1645599080000|2022-02-23 06:51:20|298.56|295.66|298.61|295.71|298.63|295.73|298.54|295.64|20
1645599090000|2022-02-23 06:51:30|298.6|295.7|298.61|295.71|298.63|295.73|298.58|295.68|19
1645599100000|2022-02-23 06:51:40|298.6|295.7|298.61|295.71|298.61|295.71|298.58|295.68|12
1645599110000|2022-02-23 06:51:50|298.59|295.69|298.59|295.69|298.6|295.7|298.56|295.66|10
1645599120000|2022-02-23 06:52:00|298.56|295.66|298.59|295.69|298.6|295.7|298.56|295.66|13
1645599130000|2022-02-23 06:52:10|298.52|295.62|298.83|295.93|298.83|295.93|298.52|295.62|13
1645599140000|2022-02-23 06:52:20|298.82|295.92|298.67|295.77|298.82|295.92|298.65|295.75|18
1645599150000|2022-02-23 06:52:30|298.65|295.75|298.56|295.66|298.66|295.76|298.53|295.63|22
1645599160000|2022-02-23 06:52:40|298.6|295.7|298.53|295.63|298.6|295.7|298.51|295.61|22
1645599170000|2022-02-23 06:52:50|298.57|295.67|298.49|295.59|298.6|295.7|298.49|295.59|17
1645599180000|2022-02-23 06:53:00|298.47|295.57|298.48|295.58|298.5|295.6|298.47|295.57|14
1645599190000|2022-02-23 06:53:10|298.51|295.61|298.65|295.75|298.65|295.75|298.51|295.61|18
1645599200000|2022-02-23 06:53:20|298.64|295.74|298.65|295.75|298.66|295.76|298.61|295.71|21
1645599210000|2022-02-23 06:53:30|298.66|295.76|298.62|295.72|298.66|295.76|298.6|295.7|14
1645599220000|2022-02-23 06:53:40|298.63|295.73|298.65|295.75|298.65|295.75|298.58|295.68|17
1645599230000|2022-02-23 06:53:50|298.59|295.69|298.54|295.64|298.65|295.75|298.53|295.63|22
1645599240000|2022-02-23 06:54:00|298.49|295.59|298.55|295.65|298.56|295.66|298.49|295.59|17
1645599250000|2022-02-23 06:54:10|298.56|295.66|298.5|295.6|298.56|295.66|298.49|295.59|13
1645599260000|2022-02-23 06:54:20|298.47|295.57|298.51|295.61|298.56|295.66|298.47|295.57|21
1645599270000|2022-02-23 06:54:30|298.53|295.63|298.53|295.63|298.55|295.65|298.51|295.61|19
1645599280000|2022-02-23 06:54:40|298.54|295.64|298.56|295.66|298.56|295.66|298.49|295.59|18
1645599290000|2022-02-23 06:54:50|298.53|295.63|298.35|295.45|298.56|295.66|298.35|295.45|18
1645599300000|2022-02-23 06:55:00|298.36|295.46|298.19|295.29|298.38|295.48|298.18|295.28|18
1645599310000|2022-02-23 06:55:10|298.2|295.3|298.15|295.25|298.2|295.3|298.12|295.22|15
1645599320000|2022-02-23 06:55:20|298.13|295.23|298.13|295.23|298.15|295.25|298.11|295.21|13
1645599330000|2022-02-23 06:55:30|298.1|295.2|298.03|295.13|298.12|295.22|297.92|295.02|29
1645599340000|2022-02-23 06:55:40|298.06|295.16|297.94|295.04|298.06|295.16|297.92|295.02|21
1645599350000|2022-02-23 06:55:50|297.95|295.05|297.9|295|297.99|295.09|297.9|295|20
1645599360000|2022-02-23 06:56:00|297.93|295.03|298.01|295.11|298.07|295.17|297.88|294.98|26
1645599370000|2022-02-23 06:56:10|298.02|295.12|298.03|295.13|298.05|295.15|298.01|295.11|10
1645599380000|2022-02-23 06:56:20|298.02|295.12|298.02|295.12|298.03|295.13|298.02|295.12|11
1645599390000|2022-02-23 06:56:30|298.03|295.13|297.95|295.05|298.03|295.13|297.93|295.03|16
1645599400000|2022-02-23 06:56:40|297.94|295.04|297.91|295.01|297.95|295.05|297.91|295.01|21
1645599410000|2022-02-23 06:56:50|297.92|295.02|297.94|295.04|297.94|295.04|297.89|294.99|23
1645599420000|2022-02-23 06:57:00|297.96|295.06|298.16|295.26|298.31|295.41|297.94|295.04|29
1645599430000|2022-02-23 06:57:10|298.15|295.25|298.21|295.31|298.22|295.32|298.15|295.25|25
1645599440000|2022-02-23 06:57:20|298.2|295.3|298.15|295.25|298.21|295.31|298.12|295.22|16
1645599450000|2022-02-23 06:57:30|298.16|295.26|298.12|295.22|298.16|295.26|298.05|295.15|22
1645599460000|2022-02-23 06:57:40|298.11|295.21|298.08|295.18|298.11|295.21|297.82|294.92|21
1645599470000|2022-02-23 06:57:50|298.07|295.17|298.03|295.13|298.09|295.19|297.99|295.09|25
1645599480000|2022-02-23 06:58:00|298.02|295.12|298.12|295.22|298.12|295.22|298.01|295.11|19
1645599490000|2022-02-23 06:58:10|298.16|295.26|298.22|295.32|298.26|295.36|298.09|295.19|24
1645599500000|2022-02-23 06:58:20|298.23|295.33|298.15|295.25|298.23|295.33|298.13|295.23|18
1645599510000|2022-02-23 06:58:30|298.09|295.19|298.18|295.28|298.19|295.29|298.06|295.16|25
1645599520000|2022-02-23 06:58:40|298.17|295.27|298.22|295.32|298.22|295.32|298.17|295.27|11
1645599530000|2022-02-23 06:58:50|298.18|295.28|298.2|295.3|298.22|295.32|298.14|295.24|22
1645599540000|2022-02-23 06:59:00|298.14|295.24|298.2|295.3|298.2|295.3|298.12|295.22|18
1645599550000|2022-02-23 06:59:10|298.19|295.29|298.17|295.27|298.27|295.37|298.17|295.27|20
1645599560000|2022-02-23 06:59:20|298.18|295.28|298.18|295.28|298.3|295.4|298.17|295.27|23
1645599570000|2022-02-23 06:59:30|298.2|295.3|298.18|295.28|298.21|295.31|298.17|295.27|14
1645599580000|2022-02-23 06:59:40|298.19|295.29|298.18|295.28|298.19|295.29|298.17|295.27|14
1645599590000|2022-02-23 06:59:50|298.17|295.27|298.18|295.28|298.27|295.37|298.17|295.27|17
1645599600000|2022-02-23 07:00:00|298.19|295.29|298.12|295.22|298.21|295.31|298.12|295.22|17
1645599610000|2022-02-23 07:00:10|298.04|295.14|298.16|295.26|298.16|295.26|297.99|295.09|19
1645599620000|2022-02-23 07:00:20|298.15|295.25|298.21|295.31|298.23|295.33|298.14|295.24|18
1645599630000|2022-02-23 07:00:30|298.23|295.33|298.17|295.27|298.29|295.39|298.17|295.27|25
1645599640000|2022-02-23 07:00:40|298.18|295.28|298.36|295.46|298.36|295.46|298.16|295.26|32
1645599650000|2022-02-23 07:00:50|298.37|295.47|298.34|295.44|298.39|295.49|298.33|295.43|27
1645599660000|2022-02-23 07:01:00|298.36|295.46|298.31|295.41|298.36|295.46|298.28|295.38|21
1645599670000|2022-02-23 07:01:10|298.3|295.4|298.41|295.51|298.45|295.55|298.29|295.39|27
1645599680000|2022-02-23 07:01:20|298.42|295.52|298.49|295.59|298.53|295.63|298.42|295.52|25
1645599690000|2022-02-23 07:01:30|298.51|295.61|298.51|295.61|298.55|295.65|298.5|295.6|17
1645599700000|2022-02-23 07:01:40|298.5|295.6|298.51|295.61|298.53|295.63|298.49|295.59|15
1645599710000|2022-02-23 07:01:50|298.49|295.59|298.48|295.58|298.52|295.62|298.48|295.58|18
1645599720000|2022-02-23 07:02:00|298.49|295.59|298.44|295.54|298.52|295.62|298.44|295.54|14
1645599730000|2022-02-23 07:02:10|298.45|295.55|298.46|295.56|298.47|295.57|298.41|295.51|23
1645599740000|2022-02-23 07:02:20|298.47|295.57|298.5|295.6|298.52|295.62|298.45|295.55|26
1645599750000|2022-02-23 07:02:30|298.51|295.61|298.48|295.58|298.52|295.62|298.48|295.58|10
1645599760000|2022-02-23 07:02:40|298.5|295.6|298.39|295.49|298.51|295.61|298.38|295.48|19
1645599770000|2022-02-23 07:02:50|298.4|295.5|298.43|295.53|298.43|295.53|298.39|295.49|15
1645599780000|2022-02-23 07:03:00|298.42|295.52|298.33|295.43|298.43|295.53|298.28|295.38|28
1645599790000|2022-02-23 07:03:10|298.34|295.44|298.39|295.49|298.39|295.49|298.3|295.4|22
1645599800000|2022-02-23 07:03:20|298.4|295.5|298.42|295.52|298.47|295.57|298.4|295.5|24
1645599810000|2022-02-23 07:03:30|298.4|295.5|298.28|295.38|298.44|295.54|298.28|295.38|20
1645599820000|2022-02-23 07:03:40|298.27|295.37|298.33|295.43|298.4|295.5|298.26|295.36|24
1645599830000|2022-02-23 07:03:50|298.35|295.45|298.3|295.4|298.37|295.47|298.27|295.37|27
1645599840000|2022-02-23 07:04:00|298.31|295.41|298.27|295.37|298.36|295.46|298.23|295.33|29
1645599850000|2022-02-23 07:04:10|298.25|295.35|298.37|295.47|298.37|295.47|298.25|295.35|18
1645599860000|2022-02-23 07:04:20|298.36|295.46|298.43|295.53|298.44|295.54|298.31|295.41|19
1645599870000|2022-02-23 07:04:30|298.4|295.5|298.42|295.52|298.45|295.55|298.4|295.5|9
1645599880000|2022-02-23 07:04:40|298.4|295.5|298.39|295.49|298.45|295.55|298.37|295.47|21
1645599890000|2022-02-23 07:04:50|298.38|295.48|298.39|295.49|298.4|295.5|298.34|295.44|25
1645599900000|2022-02-23 07:05:00|298.41|295.51|298.38|295.48|298.45|295.55|298.35|295.45|23
1645599910000|2022-02-23 07:05:10|298.4|295.5|298.41|295.51|298.46|295.56|298.35|295.45|22
1645599920000|2022-02-23 07:05:20|298.42|295.52|298.41|295.51|298.42|295.52|298.36|295.46|10
1645599930000|2022-02-23 07:05:30|298.38|295.48|298.25|295.35|298.4|295.5|298.24|295.34|20
1645599940000|2022-02-23 07:05:40|298.23|295.33|298.31|295.41|298.31|295.41|298.21|295.31|18
1645599950000|2022-02-23 07:05:50|298.32|295.42|298.26|295.36|298.33|295.43|298.25|295.35|11
1645599960000|2022-02-23 07:06:00|298.27|295.37|298.28|295.38|298.28|295.38|298.23|295.33|12
1645599970000|2022-02-23 07:06:10|298.27|295.37|298.24|295.34|298.28|295.38|298.23|295.33|16
1645599980000|2022-02-23 07:06:20|298.25|295.35|298.12|295.22|298.25|295.35|298.11|295.21|22
1645599990000|2022-02-23 07:06:30|298.14|295.24|298.33|295.43|298.33|295.43|298.14|295.24|28
1645600000000|2022-02-23 07:06:40|298.32|295.42|298.36|295.46|298.36|295.46|298.28|295.38|16
1645600010000|2022-02-23 07:06:50|298.31|295.41|298.37|295.47|298.37|295.47|298.31|295.41|9
1645600020000|2022-02-23 07:07:00|298.38|295.48|298.46|295.56|298.46|295.56|298.33|295.43|21
1645600030000|2022-02-23 07:07:10|298.42|295.52|298.45|295.55|298.47|295.57|298.35|295.45|15
1645600040000|2022-02-23 07:07:20|298.47|295.57|298.5|295.6|298.5|295.6|298.44|295.54|17
1645600050000|2022-02-23 07:07:30|298.49|295.59|298.47|295.57|298.5|295.6|298.41|295.51|13
1645600060000|2022-02-23 07:07:40|298.48|295.58|298.48|295.58|298.5|295.6|298.44|295.54|18
1645600070000|2022-02-23 07:07:50|298.49|295.59|298.52|295.62|298.53|295.63|298.46|295.56|18
1645600080000|2022-02-23 07:08:00|298.54|295.64|298.68|295.78|298.69|295.79|298.54|295.64|26
1645600090000|2022-02-23 07:08:10|298.69|295.79|298.69|295.79|298.72|295.82|298.69|295.79|13
1645600100000|2022-02-23 07:08:20|298.7|295.8|298.66|295.76|298.71|295.81|298.65|295.75|10
1645600110000|2022-02-23 07:08:30|298.65|295.75|298.68|295.78|298.68|295.78|298.65|295.75|5
1645600120000|2022-02-23 07:08:40|298.69|295.79|298.79|295.89|298.8|295.9|298.69|295.79|14
1645600130000|2022-02-23 07:08:50|298.8|295.9|298.78|295.88|298.85|295.95|298.77|295.87|9
1645600140000|2022-02-23 07:09:00|298.77|295.87|298.74|295.84|298.78|295.88|298.69|295.79|16
1645600150000|2022-02-23 07:09:10|298.73|295.83|298.74|295.84|298.74|295.84|298.72|295.82|4
1645600160000|2022-02-23 07:09:20|298.73|295.83|298.71|295.81|298.73|295.83|298.64|295.74|16
1645600170000|2022-02-23 07:09:30|298.7|295.8|298.75|295.85|298.79|295.89|298.7|295.8|22
1645600180000|2022-02-23 07:09:40|298.73|295.83|298.76|295.86|298.77|295.87|298.71|295.81|18
1645600190000|2022-02-23 07:09:50|298.75|295.85|298.83|295.93|298.84|295.94|298.75|295.85|15
1645600200000|2022-02-23 07:10:00|298.84|295.94|298.73|295.83|298.85|295.95|298.71|295.81|22
1645600210000|2022-02-23 07:10:10|298.72|295.82|298.71|295.81|298.82|295.92|298.65|295.75|16
1645600220000|2022-02-23 07:10:20|298.73|295.83|298.85|295.95|298.85|295.95|298.73|295.83|18
1645600230000|2022-02-23 07:10:30|298.84|295.94|298.86|295.96|298.9|296|298.77|295.87|21
1645600240000|2022-02-23 07:10:40|298.85|295.95|298.89|295.99|298.89|295.99|298.75|295.85|21
1645600250000|2022-02-23 07:10:50|298.88|295.98|298.84|295.94|298.9|296|298.83|295.93|19
1645600260000|2022-02-23 07:11:00|298.85|295.95|298.88|295.98|298.9|296|298.75|295.85|21
1645600270000|2022-02-23 07:11:10|298.83|295.93|298.93|296.03|298.94|296.04|298.82|295.92|20
1645600280000|2022-02-23 07:11:20|298.94|296.04|298.89|295.99|298.94|296.04|298.83|295.93|11
1645600290000|2022-02-23 07:11:30|298.85|295.95|298.75|295.85|298.9|296|298.75|295.85|17
1645600300000|2022-02-23 07:11:40|298.72|295.82|298.77|295.87|298.77|295.87|298.64|295.74|22
1645600310000|2022-02-23 07:11:50|298.79|295.89|298.87|295.97|298.91|296.01|298.79|295.89|21
1645600320000|2022-02-23 07:12:00|298.86|295.96|298.9|296|298.93|296.03|298.86|295.96|18
1645600330000|2022-02-23 07:12:10|298.89|295.99|298.88|295.98|298.92|296.02|298.84|295.94|17
1645600340000|2022-02-23 07:12:20|298.91|296.01|298.77|295.87|298.91|296.01|298.73|295.83|29
1645600350000|2022-02-23 07:12:30|298.75|295.85|298.85|295.95|298.85|295.95|298.74|295.84|19
1645600360000|2022-02-23 07:12:40|298.83|295.93|298.92|296.02|298.93|296.03|298.82|295.92|22
1645600370000|2022-02-23 07:12:50|298.91|296.01|298.95|296.05|298.96|296.06|298.87|295.97|21
1645600380000|2022-02-23 07:13:00|298.96|296.06|299.09|296.19|299.15|296.25|298.96|296.06|26
1645600390000|2022-02-23 07:13:10|299.1|296.2|298.97|296.07|299.12|296.22|298.96|296.06|21
1645600400000|2022-02-23 07:13:20|298.99|296.09|299.04|296.14|299.04|296.14|298.97|296.07|17
1645600410000|2022-02-23 07:13:30|299.05|296.15|298.96|296.06|299.05|296.15|298.93|296.03|20
1645600420000|2022-02-23 07:13:40|298.93|296.03|298.97|296.07|298.99|296.09|298.93|296.03|14
1645600430000|2022-02-23 07:13:50|298.98|296.08|298.96|296.06|298.98|296.08|298.95|296.05|16
1645600440000|2022-02-23 07:14:00|298.92|296.02|298.84|295.94|298.97|296.07|298.84|295.94|25
1645600450000|2022-02-23 07:14:10|298.88|295.98|298.99|296.09|298.99|296.09|298.82|295.92|24
1645600460000|2022-02-23 07:14:20|299|296.1|298.95|296.05|299|296.1|298.94|296.04|14
1645600470000|2022-02-23 07:14:30|298.94|296.04|298.93|296.03|298.98|296.08|298.92|296.02|24
1645600480000|2022-02-23 07:14:40|298.94|296.04|298.95|296.05|298.96|296.06|298.91|296.01|15
1645600490000|2022-02-23 07:14:50|298.94|296.04|298.98|296.08|298.99|296.09|298.93|296.03|19
1645600500000|2022-02-23 07:15:00|298.99|296.09|298.96|296.06|298.99|296.09|298.89|295.99|18
1645600510000|2022-02-23 07:15:10|298.95|296.05|298.92|296.02|298.95|296.05|298.87|295.97|16
1645600520000|2022-02-23 07:15:20|298.91|296.01|298.91|296.01|298.95|296.05|298.89|295.99|19
1645600530000|2022-02-23 07:15:30|298.92|296.02|298.98|296.08|298.98|296.08|298.91|296.01|17
1645600540000|2022-02-23 07:15:40|298.97|296.07|298.78|295.88|298.98|296.08|298.73|295.83|28
1645600550000|2022-02-23 07:15:50|298.77|295.87|298.78|295.88|298.86|295.96|298.76|295.86|23
1645600560000|2022-02-23 07:16:00|298.79|295.89|298.76|295.86|298.79|295.89|298.74|295.84|24
1645600570000|2022-02-23 07:16:10|298.74|295.84|298.75|295.85|298.79|295.89|298.74|295.84|15
1645600580000|2022-02-23 07:16:20|298.76|295.86|299.01|296.11|299.01|296.11|298.76|295.86|27
1645600590000|2022-02-23 07:16:30|299|296.1|299.03|296.13|299.03|296.13|298.93|296.03|12
1645600600000|2022-02-23 07:16:40|299.04|296.14|299.02|296.12|299.04|296.14|298.91|296.01|22
1645600610000|2022-02-23 07:16:50|299.03|296.13|299.06|296.16|299.06|296.16|298.97|296.07|18
1645600620000|2022-02-23 07:17:00|298.99|296.09|299.39|296.49|299.39|296.49|298.99|296.09|25
1645600630000|2022-02-23 07:17:10|299.38|296.48|299.37|296.47|299.38|296.48|299.31|296.41|12
1645600640000|2022-02-23 07:17:20|299.3|296.4|299.28|296.38|299.42|296.52|299.18|296.28|28
1645600650000|2022-02-23 07:17:30|299.26|296.36|299.35|296.45|299.4|296.5|299.26|296.36|22
1645600660000|2022-02-23 07:17:40|299.34|296.44|299.31|296.41|299.38|296.48|299.25|296.35|33
1645600670000|2022-02-23 07:17:50|299.29|296.39|299.16|296.26|299.29|296.39|299.1|296.2|31
1645600680000|2022-02-23 07:18:00|299.18|296.28|299.15|296.25|299.19|296.29|299.12|296.22|25
1645600690000|2022-02-23 07:18:10|299.19|296.29|299.13|296.23|299.19|296.29|299.04|296.14|23
1645600700000|2022-02-23 07:18:20|299.14|296.24|299.09|296.19|299.17|296.27|299.09|296.19|14
1645600710000|2022-02-23 07:18:30|299.1|296.2|299.09|296.19|299.12|296.22|299.08|296.18|14
1645600720000|2022-02-23 07:18:40|299.1|296.2|299.12|296.22|299.12|296.22|299.09|296.19|17
1645600730000|2022-02-23 07:18:50|299.1|296.2|299.16|296.26|299.19|296.29|299.08|296.18|18
1645600740000|2022-02-23 07:19:00|299.17|296.27|299.27|296.37|299.3|296.4|299.17|296.27|18
1645600750000|2022-02-23 07:19:10|299.25|296.35|299.23|296.33|299.27|296.37|299.17|296.27|26
1645600760000|2022-02-23 07:19:20|299.22|296.32|299.21|296.31|299.23|296.33|299.15|296.25|17
1645600770000|2022-02-23 07:19:30|299.2|296.3|299.18|296.28|299.23|296.33|299.17|296.27|19
1645600780000|2022-02-23 07:19:40|299.19|296.29|299.25|296.35|299.27|296.37|299.18|296.28|21
1645600790000|2022-02-23 07:19:50|299.26|296.36|299.41|296.51|299.41|296.51|299.18|296.28|20
1645600800000|2022-02-23 07:20:00|299.45|296.55|299.31|296.41|299.48|296.58|299.29|296.39|28
1645600810000|2022-02-23 07:20:10|299.28|296.38|299.16|296.26|299.32|296.42|299.07|296.17|36
1645600820000|2022-02-23 07:20:20|299.17|296.27|299.27|296.37|299.29|296.39|299.16|296.26|30
1645600830000|2022-02-23 07:20:30|299.26|296.36|299.25|296.35|299.29|296.39|299.25|296.35|15
1645600840000|2022-02-23 07:20:40|299.27|296.37|299.28|296.38|299.32|296.42|299.25|296.35|18
1645600850000|2022-02-23 07:20:50|299.27|296.37|299.08|296.18|299.28|296.38|299.06|296.16|16
1645600860000|2022-02-23 07:21:00|299.09|296.19|299.06|296.16|299.11|296.21|299.06|296.16|14
1645600870000|2022-02-23 07:21:10|299.05|296.15|299.07|296.17|299.12|296.22|299.04|296.14|24
1645600880000|2022-02-23 07:21:20|299.08|296.18|298.83|295.93|299.12|296.22|298.83|295.93|22
1645600890000|2022-02-23 07:21:30|298.84|295.94|298.84|295.94|298.86|295.96|298.77|295.87|22
1645600900000|2022-02-23 07:21:40|298.82|295.92|298.83|295.93|298.84|295.94|298.81|295.91|11
1645600910000|2022-02-23 07:21:50|298.82|295.92|298.82|295.92|298.87|295.97|298.8|295.9|14
1645600920000|2022-02-23 07:22:00|298.83|295.93|298.81|295.91|298.85|295.95|298.79|295.89|22
1645600930000|2022-02-23 07:22:10|298.8|295.9|298.85|295.95|298.85|295.95|298.79|295.89|12
1645600940000|2022-02-23 07:22:20|298.84|295.94|298.93|296.03|298.99|296.09|298.84|295.94|27
1645600950000|2022-02-23 07:22:30|298.85|295.95|298.8|295.9|298.85|295.95|298.79|295.89|8
1645600960000|2022-02-23 07:22:40|298.83|295.93|298.95|296.05|298.98|296.08|298.77|295.87|21
1645600970000|2022-02-23 07:22:50|298.96|296.06|298.95|296.05|298.99|296.09|298.93|296.03|19
1645600980000|2022-02-23 07:23:00|298.94|296.04|298.93|296.03|298.96|296.06|298.93|296.03|13
1645600990000|2022-02-23 07:23:10|298.94|296.04|298.99|296.09|299.04|296.14|298.92|296.02|20
1645601000000|2022-02-23 07:23:20|299|296.1|299.03|296.13|299.06|296.16|298.99|296.09|20
1645601010000|2022-02-23 07:23:30|299.04|296.14|299.07|296.17|299.08|296.18|299.03|296.13|15
1645601020000|2022-02-23 07:23:40|299.08|296.18|299.07|296.17|299.09|296.19|299.03|296.13|21
1645601030000|2022-02-23 07:23:50|299.02|296.12|299.05|296.15|299.09|296.19|298.99|296.09|18
1645601040000|2022-02-23 07:24:00|299.03|296.13|299.06|296.16|299.08|296.18|299.03|296.13|14
1645601050000|2022-02-23 07:24:10|299.07|296.17|299.07|296.17|299.1|296.2|299.06|296.16|6
1645601060000|2022-02-23 07:24:20|299.05|296.15|298.91|296.01|299.07|296.17|298.91|296.01|22
1645601070000|2022-02-23 07:24:30|298.92|296.02|298.95|296.05|298.98|296.08|298.91|296.01|17
1645601080000|2022-02-23 07:24:40|298.94|296.04|298.94|296.04|298.98|296.08|298.93|296.03|17
1645601090000|2022-02-23 07:24:50|298.95|296.05|298.94|296.04|298.98|296.08|298.93|296.03|15
1645601100000|2022-02-23 07:25:00|298.95|296.05|299.15|296.25|299.15|296.25|298.94|296.04|26
1645601110000|2022-02-23 07:25:10|299.14|296.24|299.04|296.14|299.2|296.3|299.02|296.12|26
1645601120000|2022-02-23 07:25:20|299|296.1|299.04|296.14|299.06|296.16|299|296.1|15
1645601130000|2022-02-23 07:25:30|299.03|296.13|299.15|296.25|299.15|296.25|299.03|296.13|15
1645601140000|2022-02-23 07:25:40|299.18|296.28|299.26|296.36|299.26|296.36|299.18|296.28|11
1645601150000|2022-02-23 07:25:50|299.27|296.37|299.19|296.29|299.27|296.37|299.16|296.26|18
1645601160000|2022-02-23 07:26:00|299.2|296.3|299.21|296.31|299.24|296.34|299.17|296.27|19
1645601170000|2022-02-23 07:26:10|299.2|296.3|299.23|296.33|299.25|296.35|299.2|296.3|16
1645601180000|2022-02-23 07:26:20|299.24|296.34|299.27|296.37|299.31|296.41|299.23|296.33|24
1645601190000|2022-02-23 07:26:30|299.29|296.39|299.42|296.52|299.45|296.55|299.26|296.36|15
1645601200000|2022-02-23 07:26:40|299.41|296.51|299.3|296.4|299.42|296.52|299.27|296.37|18
1645601210000|2022-02-23 07:26:50|299.29|296.39|299.29|296.39|299.32|296.42|299.27|296.37|18
1645601220000|2022-02-23 07:27:00|299.28|296.38|299.34|296.44|299.34|296.44|299.27|296.37|19
1645601230000|2022-02-23 07:27:10|299.33|296.43|299.16|296.26|299.41|296.51|299.14|296.24|30
1645601240000|2022-02-23 07:27:20|299.15|296.25|299.08|296.18|299.18|296.28|299.07|296.17|19
1645601250000|2022-02-23 07:27:30|299.09|296.19|299.1|296.2|299.2|296.3|299.07|296.17|25
1645601260000|2022-02-23 07:27:40|299.11|296.21|299.14|296.24|299.14|296.24|299.08|296.18|13
1645601270000|2022-02-23 07:27:50|299.12|296.22|299.16|296.26|299.18|296.28|299.11|296.21|14
1645601280000|2022-02-23 07:28:00|299.15|296.25|299.13|296.23|299.16|296.26|299.09|296.19|13
1645601290000|2022-02-23 07:28:10|299.12|296.22|299.1|296.2|299.16|296.26|299.09|296.19|15
1645601300000|2022-02-23 07:28:20|299.09|296.19|299.11|296.21|299.11|296.21|299.09|296.19|9
1645601310000|2022-02-23 07:28:30|299.12|296.22|299.1|296.2|299.15|296.25|299.1|296.2|15
1645601320000|2022-02-23 07:28:40|299.12|296.22|299.06|296.16|299.13|296.23|299.06|296.16|21
1645601330000|2022-02-23 07:28:50|299.05|296.15|299.03|296.13|299.07|296.17|298.96|296.06|17
1645601340000|2022-02-23 07:29:00|299.02|296.12|299.05|296.15|299.08|296.18|299.02|296.12|19
1645601350000|2022-02-23 07:29:10|299.06|296.16|299.06|296.16|299.08|296.18|299.04|296.14|21
1645601360000|2022-02-23 07:29:20|299.07|296.17|299.06|296.16|299.07|296.17|299.06|296.16|6
1645601370000|2022-02-23 07:29:30|299.04|296.14|299.05|296.15|299.07|296.17|299.04|296.14|10
1645601380000|2022-02-23 07:29:40|299.04|296.14|299.05|296.15|299.06|296.16|299.02|296.12|22
1645601390000|2022-02-23 07:29:50|299.04|296.14|299.03|296.13|299.06|296.16|299.03|296.13|9
1645601400000|2022-02-23 07:30:00|299.04|296.14|299.03|296.13|299.07|296.17|298.99|296.09|17
1645601410000|2022-02-23 07:30:10|299.04|296.14|298.89|295.99|299.04|296.14|298.87|295.97|21
1645601420000|2022-02-23 07:30:20|298.92|296.02|299.04|296.14|299.17|296.27|298.9|296|17
1645601430000|2022-02-23 07:30:30|299.03|296.13|298.89|295.99|299.05|296.15|298.89|295.99|18
1645601440000|2022-02-23 07:30:40|298.9|296|298.87|295.97|298.91|296.01|298.87|295.97|14
1645601450000|2022-02-23 07:30:50|298.88|295.98|298.88|295.98|298.93|296.03|298.86|295.96|23
1645601460000|2022-02-23 07:31:00|298.87|295.97|298.9|296|298.97|296.07|298.87|295.97|20
1645601470000|2022-02-23 07:31:10|298.95|296.05|298.93|296.03|298.95|296.05|298.85|295.95|24
1645601480000|2022-02-23 07:31:20|298.89|295.99|298.97|296.07|298.97|296.07|298.89|295.99|18
1645601490000|2022-02-23 07:31:30|298.96|296.06|299.03|296.13|299.03|296.13|298.95|296.05|13
1645601500000|2022-02-23 07:31:40|299.04|296.14|299.16|296.26|299.16|296.26|299|296.1|19
1645601510000|2022-02-23 07:31:50|299.19|296.29|299.2|296.3|299.3|296.4|299.19|296.29|18
1645601520000|2022-02-23 07:32:00|299.25|296.35|299.24|296.34|299.27|296.37|299.17|296.27|18
1645601530000|2022-02-23 07:32:10|299.25|296.35|299.24|296.34|299.26|296.36|299.23|296.33|14
1645601540000|2022-02-23 07:32:20|299.25|296.35|299.39|296.49|299.41|296.51|299.23|296.33|20
1645601550000|2022-02-23 07:32:30|299.4|296.5|299.36|296.46|299.44|296.54|299.34|296.44|16
1645601560000|2022-02-23 07:32:40|299.37|296.47|299.4|296.5|299.47|296.57|299.37|296.47|18
1645601570000|2022-02-23 07:32:50|299.39|296.49|299.35|296.45|299.39|296.49|299.33|296.43|16
1645601580000|2022-02-23 07:33:00|299.34|296.44|299.42|296.52|299.43|296.53|299.34|296.44|12
1645601590000|2022-02-23 07:33:10|299.44|296.54|299.43|296.53|299.44|296.54|299.39|296.49|13
1645601600000|2022-02-23 07:33:20|299.4|296.5|299.42|296.52|299.42|296.52|299.4|296.5|3
1645601610000|2022-02-23 07:33:30|299.4|296.5|299.4|296.5|299.41|296.51|299.39|296.49|9
1645601620000|2022-02-23 07:33:40|299.37|296.47|299.3|296.4|299.37|296.47|299.24|296.34|28
1645601630000|2022-02-23 07:33:50|299.31|296.41|299.29|296.39|299.31|296.41|299.27|296.37|17
1645601640000|2022-02-23 07:34:00|299.28|296.38|299.24|296.34|299.3|296.4|299.23|296.33|23
1645601650000|2022-02-23 07:34:10|299.23|296.33|299.31|296.41|299.31|296.41|299.23|296.33|18
1645601660000|2022-02-23 07:34:20|299.32|296.42|299.34|296.44|299.36|296.46|299.31|296.41|14
1645601670000|2022-02-23 07:34:30|299.35|296.45|299.32|296.42|299.35|296.45|299.32|296.42|11
1645601680000|2022-02-23 07:34:40|299.33|296.43|299.35|296.45|299.38|296.48|299.31|296.41|16
1645601690000|2022-02-23 07:34:50|299.39|296.49|299.46|296.56|299.47|296.57|299.36|296.46|16
1645601700000|2022-02-23 07:35:00|299.45|296.55|299.46|296.56|299.58|296.68|299.44|296.54|18
1645601710000|2022-02-23 07:35:10|299.45|296.55|299.42|296.52|299.49|296.59|299.4|296.5|22
1645601720000|2022-02-23 07:35:20|299.41|296.51|299.41|296.51|299.45|296.55|299.4|296.5|13
1645601730000|2022-02-23 07:35:30|299.4|296.5|299.35|296.45|299.41|296.51|299.3|296.4|16
1645601740000|2022-02-23 07:35:40|299.34|296.44|299.26|296.36|299.34|296.44|299.26|296.36|16
1645601750000|2022-02-23 07:35:50|299.27|296.37|299.17|296.27|299.28|296.38|299.17|296.27|9
1645601760000|2022-02-23 07:36:00|299.18|296.28|299.17|296.27|299.2|296.3|299.17|296.27|11
1645601770000|2022-02-23 07:36:10|299.18|296.28|299.17|296.27|299.21|296.31|299.15|296.25|19
1645601780000|2022-02-23 07:36:20|299.16|296.26|299.18|296.28|299.19|296.29|299.14|296.24|16
1645601790000|2022-02-23 07:36:30|299.19|296.29|299.08|296.18|299.19|296.29|299.05|296.15|14
1645601800000|2022-02-23 07:36:40|299.09|296.19|299.22|296.32|299.23|296.33|299.06|296.16|23
1645601810000|2022-02-23 07:36:50|299.19|296.29|299.38|296.48|299.4|296.5|299.18|296.28|23
1645601820000|2022-02-23 07:37:00|299.4|296.5|299.69|296.79|299.77|296.87|299.35|296.45|28
1645601830000|2022-02-23 07:37:10|299.74|296.84|299.7|296.8|299.84|296.94|299.61|296.71|32
1645601840000|2022-02-23 07:37:20|299.74|296.84|299.68|296.78|299.85|296.95|299.68|296.78|29
1645601850000|2022-02-23 07:37:30|299.67|296.77|299.65|296.75|299.7|296.8|299.6|296.7|23
1645601860000|2022-02-23 07:37:40|299.64|296.74|299.77|296.87|299.88|296.98|299.62|296.72|25
1645601870000|2022-02-23 07:37:50|299.76|296.86|299.79|296.89|299.79|296.89|299.74|296.84|20
1645601880000|2022-02-23 07:38:00|299.77|296.87|299.82|296.92|299.85|296.95|299.74|296.84|22
1645601890000|2022-02-23 07:38:10|299.81|296.91|299.81|296.91|299.89|296.99|299.69|296.79|27
1645601900000|2022-02-23 07:38:20|299.8|296.9|299.88|296.98|299.9|297|299.8|296.9|22
1645601910000|2022-02-23 07:38:30|299.89|296.99|299.87|296.97|299.93|297.03|299.84|296.94|17
1645601920000|2022-02-23 07:38:40|299.88|296.98|299.95|297.05|299.95|297.05|299.8|296.9|22
1645601930000|2022-02-23 07:38:50|299.97|297.07|299.96|297.06|299.97|297.07|299.96|297.06|8
1645601940000|2022-02-23 07:39:00|299.93|297.03|299.92|297.02|299.95|297.05|299.87|296.97|19
1645601950000|2022-02-23 07:39:10|299.93|297.03|299.99|297.09|300.01|297.11|299.93|297.03|15
1645601960000|2022-02-23 07:39:20|299.98|297.08|299.81|296.91|299.98|297.08|299.8|296.9|27
1645601970000|2022-02-23 07:39:30|299.79|296.89|299.67|296.77|299.79|296.89|299.67|296.77|21
1645601980000|2022-02-23 07:39:40|299.66|296.76|299.69|296.79|299.74|296.84|299.65|296.75|23
1645601990000|2022-02-23 07:39:50|299.7|296.8|299.85|296.95|299.85|296.95|299.66|296.76|19
1645602000000|2022-02-23 07:40:00|299.86|296.96|299.71|296.81|299.89|296.99|299.69|296.79|26
1645602010000|2022-02-23 07:40:10|299.72|296.82|299.6|296.7|299.74|296.84|299.59|296.69|24
1645602020000|2022-02-23 07:40:20|299.61|296.71|299.5|296.6|299.62|296.72|299.48|296.58|24
1645602030000|2022-02-23 07:40:30|299.54|296.64|299.6|296.7|299.62|296.72|299.48|296.58|25
1645602040000|2022-02-23 07:40:40|299.61|296.71|299.59|296.69|299.63|296.73|299.57|296.67|19
1645602050000|2022-02-23 07:40:50|299.6|296.7|299.59|296.69|299.61|296.71|299.55|296.65|17
1645602060000|2022-02-23 07:41:00|299.58|296.68|299.55|296.65|299.61|296.71|299.55|296.65|22
1645602070000|2022-02-23 07:41:10|299.56|296.66|299.4|296.5|299.56|296.66|299.39|296.49|14
1645602080000|2022-02-23 07:41:20|299.41|296.51|299.38|296.48|299.42|296.52|299.36|296.46|14
1645602090000|2022-02-23 07:41:30|299.41|296.51|299.41|296.51|299.47|296.57|299.39|296.49|18
1645602100000|2022-02-23 07:41:40|299.42|296.52|299.52|296.62|299.55|296.65|299.4|296.5|25
1645602110000|2022-02-23 07:41:50|299.54|296.64|299.51|296.61|299.59|296.69|299.51|296.61|18
1645602120000|2022-02-23 07:42:00|299.5|296.6|299.58|296.68|299.58|296.68|299.49|296.59|19
1645602130000|2022-02-23 07:42:10|299.57|296.67|299.63|296.73|299.65|296.75|299.57|296.67|21
1645602140000|2022-02-23 07:42:20|299.65|296.75|299.6|296.7|299.66|296.76|299.6|296.7|16
1645602150000|2022-02-23 07:42:30|299.61|296.71|299.64|296.74|299.65|296.75|299.51|296.61|25
1645602160000|2022-02-23 07:42:40|299.65|296.75|299.65|296.75|299.67|296.77|299.61|296.71|21
1645602170000|2022-02-23 07:42:50|299.64|296.74|299.61|296.71|299.65|296.75|299.57|296.67|17
1645602180000|2022-02-23 07:43:00|299.59|296.69|299.66|296.76|299.72|296.82|299.59|296.69|21
1645602190000|2022-02-23 07:43:10|299.67|296.77|299.63|296.73|299.67|296.77|299.62|296.72|13
1645602200000|2022-02-23 07:43:20|299.62|296.72|299.61|296.71|299.63|296.73|299.61|296.71|10
1645602210000|2022-02-23 07:43:30|299.62|296.72|299.48|296.58|299.63|296.73|299.47|296.57|20
1645602220000|2022-02-23 07:43:40|299.47|296.57|299.48|296.58|299.51|296.61|299.47|296.57|19
1645602230000|2022-02-23 07:43:50|299.49|296.59|299.47|296.57|299.51|296.61|299.47|296.57|12
1645602240000|2022-02-23 07:44:00|299.48|296.58|299.57|296.67|299.66|296.76|299.48|296.58|21
1645602250000|2022-02-23 07:44:10|299.62|296.72|299.85|296.95|299.85|296.95|299.62|296.72|21
1645602260000|2022-02-23 07:44:20|299.8|296.9|299.74|296.84|299.88|296.98|299.69|296.79|29
1645602270000|2022-02-23 07:44:30|299.78|296.88|299.71|296.81|299.78|296.88|299.69|296.79|24
1645602280000|2022-02-23 07:44:40|299.74|296.84|299.74|296.84|299.83|296.93|299.74|296.84|15
1645602290000|2022-02-23 07:44:50|299.76|296.86|299.78|296.88|299.85|296.95|299.74|296.84|19
1645602300000|2022-02-23 07:45:00|299.77|296.87|299.72|296.82|299.78|296.88|299.68|296.78|21
1645602310000|2022-02-23 07:45:10|299.71|296.81|299.67|296.77|299.72|296.82|299.66|296.76|21
1645602320000|2022-02-23 07:45:20|299.69|296.79|299.69|296.79|299.71|296.81|299.67|296.77|19
1645602330000|2022-02-23 07:45:30|299.7|296.8|299.69|296.79|299.74|296.84|299.68|296.78|19
1645602340000|2022-02-23 07:45:40|299.68|296.78|299.56|296.66|299.69|296.79|299.53|296.63|28
1645602350000|2022-02-23 07:45:50|299.55|296.65|299.59|296.69|299.59|296.69|299.52|296.62|20
1645602360000|2022-02-23 07:46:00|299.55|296.65|299.59|296.69|299.59|296.69|299.53|296.63|13
1645602370000|2022-02-23 07:46:10|299.55|296.65|299.52|296.62|299.55|296.65|299.52|296.62|14
1645602380000|2022-02-23 07:46:20|299.53|296.63|299.52|296.62|299.55|296.65|299.52|296.62|13
1645602390000|2022-02-23 07:46:30|299.54|296.64|299.67|296.77|299.67|296.77|299.53|296.63|16
1645602400000|2022-02-23 07:46:40|299.66|296.76|299.67|296.77|299.67|296.77|299.64|296.74|14
1645602410000|2022-02-23 07:46:50|299.66|296.76|299.51|296.61|299.66|296.76|299.51|296.61|21
1645602420000|2022-02-23 07:47:00|299.5|296.6|299.48|296.58|299.51|296.61|299.45|296.55|15
1645602430000|2022-02-23 07:47:10|299.49|296.59|299.64|296.74|299.66|296.76|299.48|296.58|22
1645602440000|2022-02-23 07:47:20|299.66|296.76|299.59|296.69|299.66|296.76|299.59|296.69|10
1645602450000|2022-02-23 07:47:30|299.6|296.7|299.56|296.66|299.62|296.72|299.56|296.66|15
1645602460000|2022-02-23 07:47:40|299.58|296.68|299.57|296.67|299.59|296.69|299.57|296.67|4
1645602470000|2022-02-23 07:47:50|299.58|296.68|299.66|296.76|299.68|296.78|299.58|296.68|10
1645602480000|2022-02-23 07:48:00|299.67|296.77|299.54|296.64|299.67|296.77|299.54|296.64|9
1645602490000|2022-02-23 07:48:10|299.55|296.65|299.61|296.71|299.61|296.71|299.54|296.64|23
1645602500000|2022-02-23 07:48:20|299.6|296.7|299.41|296.51|299.61|296.71|299.41|296.51|11
1645602510000|2022-02-23 07:48:30|299.4|296.5|299.42|296.52|299.44|296.54|299.4|296.5|19
1645602520000|2022-02-23 07:48:40|299.43|296.53|299.49|296.59|299.49|296.59|299.4|296.5|14
1645602530000|2022-02-23 07:48:50|299.47|296.57|299.5|296.6|299.55|296.65|299.47|296.57|19
1645602540000|2022-02-23 07:49:00|299.49|296.59|299.5|296.6|299.51|296.61|299.49|296.59|14
1645602550000|2022-02-23 07:49:10|299.49|296.59|299.5|296.6|299.52|296.62|299.49|296.59|18
1645602560000|2022-02-23 07:49:20|299.51|296.61|299.52|296.62|299.52|296.62|299.5|296.6|12
1645602570000|2022-02-23 07:49:30|299.53|296.63|299.6|296.7|299.63|296.73|299.51|296.61|22
1645602580000|2022-02-23 07:49:40|299.62|296.72|299.61|296.71|299.62|296.72|299.59|296.69|11
1645602590000|2022-02-23 07:49:50|299.58|296.68|299.47|296.57|299.58|296.68|299.46|296.56|17
1645602600000|2022-02-23 07:50:00|299.48|296.58|299.6|296.7|299.6|296.7|299.48|296.58|8
1645602610000|2022-02-23 07:50:10|299.59|296.69|299.6|296.7|299.6|296.7|299.59|296.69|2
1645602620000|2022-02-23 07:50:20|299.62|296.72|299.57|296.67|299.62|296.72|299.57|296.67|4
1645602630000|2022-02-23 07:50:30|299.55|296.65|299.48|296.58|299.55|296.65|299.48|296.58|12
1645602640000|2022-02-23 07:50:40|299.47|296.57|299.46|296.56|299.52|296.62|299.46|296.56|15
1645602650000|2022-02-23 07:50:50|299.47|296.57|299.46|296.56|299.47|296.57|299.46|296.56|12
1645602660000|2022-02-23 07:51:00|299.47|296.57|299.59|296.69|299.59|296.69|299.45|296.55|15
1645602670000|2022-02-23 07:51:10|299.65|296.75|299.67|296.77|299.67|296.77|299.62|296.72|17
1645602680000|2022-02-23 07:51:20|299.66|296.76|299.62|296.72|299.67|296.77|299.62|296.72|10
1645602690000|2022-02-23 07:51:30|299.63|296.73|299.64|296.74|299.64|296.74|299.62|296.72|4
1645602700000|2022-02-23 07:51:40|299.63|296.73|299.53|296.63|299.63|296.73|299.5|296.6|14
1645602710000|2022-02-23 07:51:50|299.54|296.64|299.6|296.7|299.63|296.73|299.53|296.63|19
1645602720000|2022-02-23 07:52:00|299.59|296.69|299.54|296.64|299.6|296.7|299.54|296.64|15
1645602730000|2022-02-23 07:52:10|299.53|296.63|299.57|296.67|299.59|296.69|299.53|296.63|10
1645602740000|2022-02-23 07:52:20|299.59|296.69|299.47|296.57|299.59|296.69|299.47|296.57|9
1645602750000|2022-02-23 07:52:30|299.48|296.58|299.59|296.69|299.6|296.7|299.48|296.58|24
1645602760000|2022-02-23 07:52:40|299.55|296.65|299.57|296.67|299.57|296.67|299.54|296.64|10
1645602770000|2022-02-23 07:52:50|299.56|296.66|299.62|296.72|299.62|296.72|299.46|296.56|23
1645602780000|2022-02-23 07:53:00|299.63|296.73|299.62|296.72|299.73|296.83|299.55|296.65|29
1645602790000|2022-02-23 07:53:10|299.63|296.73|299.63|296.73|299.69|296.79|299.6|296.7|18
1645602800000|2022-02-23 07:53:20|299.65|296.75|299.82|296.92|299.85|296.95|299.64|296.74|20
1645602810000|2022-02-23 07:53:30|299.76|296.86|299.82|296.92|299.82|296.92|299.76|296.86|6
1645602820000|2022-02-23 07:53:40|299.81|296.91|299.85|296.95|299.91|297.01|299.79|296.89|24
1645602830000|2022-02-23 07:53:50|299.87|296.97|299.88|296.98|299.93|297.03|299.87|296.97|18
1645602840000|2022-02-23 07:54:00|299.89|296.99|299.89|296.99|299.95|297.05|299.88|296.98|19
1645602850000|2022-02-23 07:54:10|299.91|297.01|299.92|297.02|299.93|297.03|299.87|296.97|14
1645602860000|2022-02-23 07:54:20|299.9|297|299.9|297|299.94|297.04|299.89|296.99|15
1645602870000|2022-02-23 07:54:30|299.92|297.02|299.92|297.02|299.95|297.05|299.91|297.01|20
1645602880000|2022-02-23 07:54:40|299.91|297.01|299.87|296.97|299.93|297.03|299.81|296.91|27
1645602890000|2022-02-23 07:54:50|299.88|296.98|300.02|297.12|300.08|297.18|299.88|296.98|26
1645602900000|2022-02-23 07:55:00|300.03|297.13|299.96|297.06|300.12|297.22|299.96|297.06|20
1645602910000|2022-02-23 07:55:10|299.98|297.08|299.86|296.96|299.98|297.08|299.84|296.94|20
1645602920000|2022-02-23 07:55:20|299.85|296.95|299.9|297|299.93|297.03|299.84|296.94|23
1645602930000|2022-02-23 07:55:30|299.91|297.01|299.71|296.81|299.92|297.02|299.7|296.8|28
1645602940000|2022-02-23 07:55:40|299.72|296.82|299.67|296.77|299.73|296.83|299.67|296.77|12
1645602950000|2022-02-23 07:55:50|299.66|296.76|299.65|296.75|299.67|296.77|299.64|296.74|6
1645602960000|2022-02-23 07:56:00|299.64|296.74|299.65|296.75|299.66|296.76|299.63|296.73|18
1645602970000|2022-02-23 07:56:10|299.64|296.74|299.69|296.79|299.69|296.79|299.54|296.64|24
1645602980000|2022-02-23 07:56:20|299.67|296.77|299.69|296.79|299.77|296.87|299.67|296.77|19
1645602990000|2022-02-23 07:56:30|299.68|296.78|299.64|296.74|299.69|296.79|299.64|296.74|11
1645603000000|2022-02-23 07:56:40|299.63|296.73|299.62|296.72|299.64|296.74|299.6|296.7|10
1645603010000|2022-02-23 07:56:50|299.52|296.62|299.51|296.61|299.53|296.63|299.49|296.59|14
1645603020000|2022-02-23 07:57:00|299.48|296.58|299.64|296.74|299.65|296.75|299.46|296.56|25
1645603030000|2022-02-23 07:57:10|299.62|296.72|299.62|296.72|299.65|296.75|299.62|296.72|9
1645603040000|2022-02-23 07:57:20|299.63|296.73|299.6|296.7|299.68|296.78|299.6|296.7|21
1645603050000|2022-02-23 07:57:30|299.61|296.71|299.53|296.63|299.61|296.71|299.53|296.63|13
1645603060000|2022-02-23 07:57:40|299.52|296.62|299.51|296.61|299.53|296.63|299.51|296.61|7
1645603070000|2022-02-23 07:57:50|299.52|296.62|299.55|296.65|299.55|296.65|299.5|296.6|5
1645603080000|2022-02-23 07:58:00|299.58|296.68|299.62|296.72|299.69|296.79|299.56|296.66|20
1645603090000|2022-02-23 07:58:10|299.64|296.74|299.63|296.73|299.67|296.77|299.63|296.73|16
1645603100000|2022-02-23 07:58:20|299.62|296.72|299.65|296.75|299.68|296.78|299.62|296.72|13
1645603110000|2022-02-23 07:58:30|299.66|296.76|299.71|296.81|299.76|296.86|299.65|296.75|23
1645603120000|2022-02-23 07:58:40|299.7|296.8|299.63|296.73|299.71|296.81|299.6|296.7|21
1645603130000|2022-02-23 07:58:50|299.61|296.71|299.57|296.67|299.65|296.75|299.57|296.67|22
1645603140000|2022-02-23 07:59:00|299.6|296.7|299.59|296.69|299.6|296.7|299.56|296.66|13
1645603150000|2022-02-23 07:59:10|299.56|296.66|299.67|296.77|299.67|296.77|299.55|296.65|6
1645603160000|2022-02-23 07:59:20|299.63|296.73|299.62|296.72|299.68|296.78|299.61|296.71|22
1645603170000|2022-02-23 07:59:30|299.66|296.76|299.59|296.69|299.66|296.76|299.58|296.68|23
1645603180000|2022-02-23 07:59:40|299.6|296.7|299.97|297.07|300.03|297.13|299.58|296.68|31
1645603190000|2022-02-23 07:59:50|299.94|297.04|299.95|297.05|300|297.1|299.91|297.01|27
1645603200000|2022-02-23 08:00:00|299.99|297.09|300|297.1|300.03|297.13|299.99|297.09|14
1645603210000|2022-02-23 08:00:10|299.99|297.09|300.01|297.11|300.01|297.11|299.96|297.06|14
1645603220000|2022-02-23 08:00:20|299.99|297.09|299.94|297.04|300.01|297.11|299.94|297.04|9
1645603230000|2022-02-23 08:00:30|299.97|297.07|300.05|297.15|300.07|297.17|299.94|297.04|22
1645603240000|2022-02-23 08:00:40|300.07|297.17|300.07|297.17|300.09|297.19|300.02|297.12|25
1645603250000|2022-02-23 08:00:50|300.06|297.16|300.08|297.18|300.15|297.25|300.04|297.14|19
1645603260000|2022-02-23 08:01:00|300.09|297.19|300.08|297.18|300.15|297.25|300.06|297.16|23
1645603270000|2022-02-23 08:01:10|300.06|297.16|300.08|297.18|300.09|297.19|300.06|297.16|12
1645603280000|2022-02-23 08:01:20|300.09|297.19|300.01|297.11|300.09|297.19|300.01|297.11|9
1645603290000|2022-02-23 08:01:30|300|297.1|299.92|297.02|300|297.1|299.91|297.01|14
1645603300000|2022-02-23 08:01:40|299.91|297.01|300.04|297.14|300.04|297.14|299.88|296.98|16
1645603310000|2022-02-23 08:01:50|300|297.1|299.99|297.09|300.05|297.15|299.99|297.09|14
1645603320000|2022-02-23 08:02:00|300.04|297.14|300.13|297.23|300.18|297.28|299.99|297.09|19
1645603330000|2022-02-23 08:02:10|300.16|297.26|300.17|297.27|300.19|297.29|300.11|297.21|19
1645603340000|2022-02-23 08:02:20|300.19|297.29|300.17|297.27|300.2|297.3|300.15|297.25|16
1645603350000|2022-02-23 08:02:30|300.19|297.29|300.18|297.28|300.22|297.32|300.16|297.26|20
1645603360000|2022-02-23 08:02:40|300.2|297.3|300.02|297.12|300.2|297.3|299.98|297.08|22
1645603370000|2022-02-23 08:02:50|300|297.1|300.11|297.21|300.11|297.21|300|297.1|21
1645603380000|2022-02-23 08:03:00|300.12|297.22|300.19|297.29|300.21|297.31|300.11|297.21|21
1645603390000|2022-02-23 08:03:10|300.2|297.3|300.04|297.14|300.21|297.31|300.02|297.12|23
1645603400000|2022-02-23 08:03:20|300.05|297.15|299.91|297.01|300.05|297.15|299.91|297.01|24
1645603410000|2022-02-23 08:03:30|299.92|297.02|299.66|296.76|299.92|297.02|299.6|296.7|29
1645603420000|2022-02-23 08:03:40|299.69|296.79|299.53|296.63|299.69|296.79|299.53|296.63|25
1645603430000|2022-02-23 08:03:50|299.54|296.64|299.48|296.58|299.55|296.65|299.43|296.53|24
1645603440000|2022-02-23 08:04:00|299.47|296.57|299.42|296.52|299.52|296.62|299.42|296.52|22
1645603450000|2022-02-23 08:04:10|299.43|296.53|299.41|296.51|299.43|296.53|299.33|296.43|23
1645603460000|2022-02-23 08:04:20|299.4|296.5|299.37|296.47|299.41|296.51|299.37|296.47|13
1645603470000|2022-02-23 08:04:30|299.36|296.46|299.35|296.45|299.41|296.51|299.35|296.45|14
1645603480000|2022-02-23 08:04:40|299.36|296.46|299.51|296.61|299.55|296.65|299.36|296.46|22
1645603490000|2022-02-23 08:04:50|299.53|296.63|299.71|296.81|299.74|296.84|299.52|296.62|22
1645603500000|2022-02-23 08:05:00|299.69|296.79|299.62|296.72|299.7|296.8|299.61|296.71|24
1645603510000|2022-02-23 08:05:10|299.63|296.73|299.51|296.61|299.66|296.76|299.49|296.59|29
1645603520000|2022-02-23 08:05:20|299.52|296.62|299.51|296.61|299.58|296.68|299.49|296.59|25
1645603530000|2022-02-23 08:05:30|299.49|296.59|299.49|296.59|299.52|296.62|299.47|296.57|20
1645603540000|2022-02-23 08:05:40|299.5|296.6|299.49|296.59|299.5|296.6|299.48|296.58|9
1645603550000|2022-02-23 08:05:50|299.5|296.6|299.39|296.49|299.5|296.6|299.39|296.49|9
1645603560000|2022-02-23 08:06:00|299.4|296.5|299.36|296.46|299.41|296.51|299.35|296.45|18
1645603570000|2022-02-23 08:06:10|299.37|296.47|299.55|296.65|299.56|296.66|299.35|296.45|23
1645603580000|2022-02-23 08:06:20|299.54|296.64|299.63|296.73|299.64|296.74|299.54|296.64|13
1645603590000|2022-02-23 08:06:30|299.66|296.76|299.55|296.65|299.66|296.76|299.54|296.64|12
1645603600000|2022-02-23 08:06:40|299.46|296.56|299.47|296.57|299.48|296.58|299.44|296.54|19
1645603610000|2022-02-23 08:06:50|299.46|296.56|299.39|296.49|299.47|296.57|299.34|296.44|21
1645603620000|2022-02-23 08:07:00|299.37|296.47|299.41|296.51|299.45|296.55|299.36|296.46|19
1645603630000|2022-02-23 08:07:10|299.42|296.52|299.45|296.55|299.46|296.56|299.41|296.51|17
1645603640000|2022-02-23 08:07:20|299.43|296.53|299.5|296.6|299.5|296.6|299.43|296.53|15
1645603650000|2022-02-23 08:07:30|299.51|296.61|299.36|296.46|299.53|296.63|299.36|296.46|23
1645603660000|2022-02-23 08:07:40|299.37|296.47|299.46|296.56|299.48|296.58|299.36|296.46|27
1645603670000|2022-02-23 08:07:50|299.5|296.6|299.54|296.64|299.56|296.66|299.49|296.59|22
1645603680000|2022-02-23 08:08:00|299.55|296.65|299.56|296.66|299.57|296.67|299.54|296.64|14
1645603690000|2022-02-23 08:08:10|299.57|296.67|299.57|296.67|299.58|296.68|299.56|296.66|5
1645603700000|2022-02-23 08:08:20|299.56|296.66|299.57|296.67|299.57|296.67|299.52|296.62|10
1645603710000|2022-02-23 08:08:30|299.54|296.64|299.55|296.65|299.56|296.66|299.53|296.63|7
1645603720000|2022-02-23 08:08:40|299.54|296.64|299.57|296.67|299.57|296.67|299.54|296.64|5
1645603730000|2022-02-23 08:08:50|299.55|296.65|299.55|296.65|299.56|296.66|299.53|296.63|8
1645603740000|2022-02-23 08:09:00|299.52|296.62|299.52|296.62|299.53|296.63|299.46|296.56|21
1645603750000|2022-02-23 08:09:10|299.53|296.63|299.48|296.58|299.53|296.63|299.47|296.57|14
1645603760000|2022-02-23 08:09:20|299.49|296.59|299.55|296.65|299.65|296.75|299.47|296.57|28
1645603770000|2022-02-23 08:09:30|299.48|296.58|299.34|296.44|299.52|296.62|299.34|296.44|24
1645603780000|2022-02-23 08:09:40|299.33|296.43|299.31|296.41|299.34|296.44|299.3|296.4|16
1645603790000|2022-02-23 08:09:50|299.3|296.4|299.31|296.41|299.33|296.43|299.3|296.4|7
1645603800000|2022-02-23 08:10:00|299.36|296.46|299.37|296.47|299.4|296.5|299.36|296.46|17
1645603810000|2022-02-23 08:10:10|299.38|296.48|299.6|296.7|299.6|296.7|299.33|296.43|20
1645603820000|2022-02-23 08:10:20|299.56|296.66|299.66|296.76|299.74|296.84|299.56|296.66|21
1645603830000|2022-02-23 08:10:30|299.65|296.75|299.71|296.81|299.72|296.82|299.64|296.74|15
1645603840000|2022-02-23 08:10:40|299.7|296.8|299.55|296.65|299.71|296.81|299.55|296.65|12
1645603850000|2022-02-23 08:10:50|299.53|296.63|299.49|296.59|299.54|296.64|299.47|296.57|21
1645603860000|2022-02-23 08:11:00|299.48|296.58|299.53|296.63|299.55|296.65|299.46|296.56|20
1645603870000|2022-02-23 08:11:10|299.57|296.67|299.63|296.73|299.68|296.78|299.57|296.67|15
1645603880000|2022-02-23 08:11:20|299.61|296.71|299.72|296.82|299.72|296.82|299.61|296.71|12
1645603890000|2022-02-23 08:11:30|299.66|296.76|299.68|296.78|299.72|296.82|299.64|296.74|15
1645603900000|2022-02-23 08:11:40|299.69|296.79|299.78|296.88|299.8|296.9|299.68|296.78|15
1645603910000|2022-02-23 08:11:50|299.77|296.87|299.68|296.78|299.78|296.88|299.68|296.78|12
1645603920000|2022-02-23 08:12:00|299.7|296.8|299.78|296.88|299.78|296.88|299.68|296.78|12
1645603930000|2022-02-23 08:12:10|299.79|296.89|299.76|296.86|299.79|296.89|299.73|296.83|10
1645603940000|2022-02-23 08:12:20|299.75|296.85|299.84|296.94|299.85|296.95|299.66|296.76|23
1645603950000|2022-02-23 08:12:30|299.83|296.93|299.81|296.91|299.85|296.95|299.8|296.9|13
1645603960000|2022-02-23 08:12:40|299.8|296.9|299.82|296.92|299.82|296.92|299.7|296.8|13
1645603970000|2022-02-23 08:12:50|299.93|297.03|299.96|297.06|299.96|297.06|299.87|296.97|19
1645603980000|2022-02-23 08:13:00|299.99|297.09|300.06|297.16|300.13|297.23|299.99|297.09|25
1645603990000|2022-02-23 08:13:10|300.07|297.17|300.07|297.17|300.1|297.2|299.93|297.03|23
1645604000000|2022-02-23 08:13:20|300.09|297.19|300.08|297.18|300.09|297.19|300.05|297.15|20
1645604010000|2022-02-23 08:13:30|300.07|297.17|300.1|297.2|300.1|297.2|300.05|297.15|21
1645604020000|2022-02-23 08:13:40|300.08|297.18|300.34|297.44|300.36|297.46|300.02|297.12|33
1645604030000|2022-02-23 08:13:50|300.33|297.43|300.28|297.38|300.35|297.45|300.22|297.32|28
1645604040000|2022-02-23 08:14:00|300.27|297.37|300.15|297.25|300.29|297.39|300.13|297.23|21
1645604050000|2022-02-23 08:14:10|300.16|297.26|300.13|297.23|300.18|297.28|300.12|297.22|12
1645604060000|2022-02-23 08:14:20|300.14|297.24|300.17|297.27|300.21|297.31|300.13|297.23|23
1645604070000|2022-02-23 08:14:30|300.15|297.25|300.05|297.15|300.15|297.25|300.05|297.15|17
1645604080000|2022-02-23 08:14:40|300.03|297.13|300.04|297.14|300.04|297.14|300|297.1|10
1645604090000|2022-02-23 08:14:50|300.03|297.13|300.08|297.18|300.16|297.26|300.02|297.12|18
1645604100000|2022-02-23 08:15:00|300.09|297.19|299.9|297|300.09|297.19|299.9|297|18
1645604110000|2022-02-23 08:15:10|299.88|296.98|299.72|296.82|299.9|297|299.72|296.82|21
1645604120000|2022-02-23 08:15:20|299.73|296.83|299.78|296.88|299.8|296.9|299.71|296.81|18
1645604130000|2022-02-23 08:15:30|299.77|296.87|299.71|296.81|299.77|296.87|299.66|296.76|17
1645604140000|2022-02-23 08:15:40|299.72|296.82|299.73|296.83|299.8|296.9|299.71|296.81|18
1645604150000|2022-02-23 08:15:50|299.76|296.86|299.82|296.92|299.85|296.95|299.76|296.86|19
1645604160000|2022-02-23 08:16:00|299.83|296.93|299.96|297.06|300.02|297.12|299.82|296.92|20
1645604170000|2022-02-23 08:16:10|299.95|297.05|299.84|296.94|299.97|297.07|299.84|296.94|15
1645604180000|2022-02-23 08:16:20|299.85|296.95|299.78|296.88|299.85|296.95|299.78|296.88|18
1645604190000|2022-02-23 08:16:30|299.82|296.92|299.77|296.87|299.83|296.93|299.77|296.87|20
1645604200000|2022-02-23 08:16:40|299.76|296.86|299.76|296.86|299.89|296.99|299.76|296.86|21
1645604210000|2022-02-23 08:16:50|299.77|296.87|299.83|296.93|299.83|296.93|299.77|296.87|13
1645604220000|2022-02-23 08:17:00|299.81|296.91|299.63|296.73|299.81|296.91|299.63|296.73|15
1645604230000|2022-02-23 08:17:10|299.59|296.69|299.57|296.67|299.62|296.72|299.49|296.59|19
1645604240000|2022-02-23 08:17:20|299.58|296.68|299.59|296.69|299.6|296.7|299.56|296.66|22
1645604250000|2022-02-23 08:17:30|299.58|296.68|299.68|296.78|299.75|296.85|299.58|296.68|25
1645604260000|2022-02-23 08:17:40|299.67|296.77|299.68|296.78|299.7|296.8|299.61|296.71|13
1645604270000|2022-02-23 08:17:50|299.69|296.79|299.61|296.71|299.69|296.79|299.6|296.7|12
1645604280000|2022-02-23 08:18:00|299.62|296.72|299.64|296.74|299.67|296.77|299.61|296.71|24
1645604290000|2022-02-23 08:18:10|299.66|296.76|299.63|296.73|299.69|296.79|299.63|296.73|16
1645604300000|2022-02-23 08:18:20|299.64|296.74|299.65|296.75|299.73|296.83|299.62|296.72|18
1645604310000|2022-02-23 08:18:30|299.64|296.74|299.67|296.77|299.67|296.77|299.56|296.66|18
1645604320000|2022-02-23 08:18:40|299.68|296.78|299.71|296.81|299.73|296.83|299.65|296.75|19
1645604330000|2022-02-23 08:18:50|299.72|296.82|299.77|296.87|299.77|296.87|299.72|296.82|14
1645604340000|2022-02-23 08:19:00|299.76|296.86|299.88|296.98|299.94|297.04|299.76|296.86|21
1645604350000|2022-02-23 08:19:10|299.89|296.99|299.87|296.97|299.9|297|299.87|296.97|20
1645604360000|2022-02-23 08:19:20|299.88|296.98|299.93|297.03|299.93|297.03|299.86|296.96|13
1645604370000|2022-02-23 08:19:30|299.89|296.99|299.88|296.98|299.93|297.03|299.88|296.98|13
1645604380000|2022-02-23 08:19:40|299.87|296.97|299.87|296.97|299.89|296.99|299.85|296.95|13
1645604390000|2022-02-23 08:19:50|299.88|296.98|299.87|296.97|299.89|296.99|299.86|296.96|19
1645604400000|2022-02-23 08:20:00|299.86|296.96|299.89|296.99|299.95|297.05|299.86|296.96|21
1645604410000|2022-02-23 08:20:10|299.9|297|299.81|296.91|299.9|297|299.81|296.91|9
1645604420000|2022-02-23 08:20:20|299.82|296.92|299.84|296.94|299.86|296.96|299.81|296.91|17
1645604430000|2022-02-23 08:20:30|299.85|296.95|299.84|296.94|299.89|296.99|299.82|296.92|22
1645604440000|2022-02-23 08:20:40|299.8|296.9|299.82|296.92|299.83|296.93|299.76|296.86|13
1645604450000|2022-02-23 08:20:50|299.85|296.95|299.88|296.98|299.89|296.99|299.84|296.94|17
1645604460000|2022-02-23 08:21:00|299.9|297|299.95|297.05|299.98|297.08|299.87|296.97|20
1645604470000|2022-02-23 08:21:10|299.93|297.03|299.95|297.05|299.96|297.06|299.92|297.02|13
1645604480000|2022-02-23 08:21:20|299.96|297.06|299.89|296.99|299.99|297.09|299.89|296.99|12
1645604490000|2022-02-23 08:21:30|299.92|297.02|299.96|297.06|300.07|297.17|299.92|297.02|16
1645604500000|2022-02-23 08:21:40|299.94|297.04|299.96|297.06|299.98|297.08|299.93|297.03|18
1645604510000|2022-02-23 08:21:50|299.97|297.07|300.03|297.13|300.04|297.14|299.97|297.07|16
1645604520000|2022-02-23 08:22:00|300.04|297.14|300.09|297.19|300.11|297.21|300.04|297.14|15
1645604530000|2022-02-23 08:22:10|300.06|297.16|300.01|297.11|300.08|297.18|299.98|297.08|14
1645604540000|2022-02-23 08:22:20|300|297.1|300.02|297.12|300.04|297.14|300|297.1|7
1645604550000|2022-02-23 08:22:30|300.03|297.13|300.1|297.2|300.11|297.21|300.03|297.13|16
1645604560000|2022-02-23 08:22:40|300.11|297.21|300.39|297.49|300.5|297.6|300.01|297.11|25
1645604570000|2022-02-23 08:22:50|300.43|297.53|300.51|297.61|300.78|297.88|300.43|297.53|37
1645604580000|2022-02-23 08:23:00|300.52|297.62|300.63|297.73|300.68|297.78|300.49|297.59|30
1645604590000|2022-02-23 08:23:10|300.6|297.7|300.73|297.83|300.73|297.83|300.54|297.64|30
1645604600000|2022-02-23 08:23:20|300.77|297.87|301.06|298.16|301.06|298.16|300.74|297.84|22
1645604610000|2022-02-23 08:23:30|301.11|298.21|301.3|298.4|301.35|298.45|301.11|298.21|28
1645604620000|2022-02-23 08:23:40|301.32|298.42|301.11|298.21|301.46|298.56|301|298.1|37
1645604630000|2022-02-23 08:23:50|301.08|298.18|300.96|298.06|301.08|298.18|300.91|298.01|26
1645604640000|2022-02-23 08:24:00|300.95|298.05|300.93|298.03|301.02|298.12|300.86|297.96|29
1645604650000|2022-02-23 08:24:10|300.92|298.02|301.09|298.19|301.09|298.19|300.89|297.99|28
1645604660000|2022-02-23 08:24:20|301.1|298.2|301.07|298.17|301.13|298.23|301.04|298.14|25
1645604670000|2022-02-23 08:24:30|301.06|298.16|300.97|298.07|301.09|298.19|300.93|298.03|20
1645604680000|2022-02-23 08:24:40|300.94|298.04|300.92|298.02|300.94|298.04|300.89|297.99|21
1645604690000|2022-02-23 08:24:50|300.93|298.03|301.01|298.11|301.03|298.13|300.93|298.03|21
1645604700000|2022-02-23 08:25:00|301.02|298.12|301.08|298.18|301.08|298.18|301|298.1|19
1645604710000|2022-02-23 08:25:10|301.1|298.2|301.19|298.29|301.21|298.31|301.07|298.17|17
1645604720000|2022-02-23 08:25:20|301.18|298.28|301.36|298.46|301.36|298.46|301.14|298.24|29
1645604730000|2022-02-23 08:25:30|301.4|298.5|301.71|298.81|301.75|298.85|301.4|298.5|36
1645604740000|2022-02-23 08:25:40|301.77|298.87|301.51|298.61|301.91|299.01|301.51|298.61|32
1645604750000|2022-02-23 08:25:50|301.52|298.62|301.95|299.05|301.97|299.07|301.52|298.62|32
1645604760000|2022-02-23 08:26:00|301.99|299.09|301.98|299.08|302.18|299.28|301.98|299.08|33
1645604770000|2022-02-23 08:26:10|301.99|299.09|301.65|298.75|301.99|299.09|301.64|298.74|27
1645604780000|2022-02-23 08:26:20|301.68|298.78|301.89|298.99|301.97|299.07|301.65|298.75|30
1645604790000|2022-02-23 08:26:30|301.88|298.98|302.08|299.18|302.12|299.22|301.88|298.98|28
1645604800000|2022-02-23 08:26:40|302.09|299.19|301.88|298.98|302.12|299.22|301.88|298.98|24
1645604810000|2022-02-23 08:26:50|301.86|298.96|301.92|299.02|301.92|299.02|301.86|298.96|25
1645604820000|2022-02-23 08:27:00|301.94|299.04|302.33|299.43|302.33|299.43|301.89|298.99|28
1645604830000|2022-02-23 08:27:10|302.34|299.44|302.36|299.46|302.42|299.52|302.25|299.35|31
1645604840000|2022-02-23 08:27:20|302.33|299.43|302.4|299.5|302.4|299.5|302.22|299.32|34
1645604850000|2022-02-23 08:27:30|302.44|299.54|302.62|299.72|302.76|299.86|302.44|299.54|32
1645604860000|2022-02-23 08:27:40|302.6|299.7|303.25|300.35|303.25|300.35|302.6|299.7|31
1645604870000|2022-02-23 08:27:50|303.48|300.58|303.5|300.6|303.54|300.64|303.14|300.24|34
1645604880000|2022-02-23 08:28:00|303.49|300.59|303.33|300.43|303.51|300.61|303.07|300.17|36
1645604890000|2022-02-23 08:28:10|303.43|300.53|303.36|300.46|303.5|300.6|303.31|300.41|27
1645604900000|2022-02-23 08:28:20|303.38|300.48|303.39|300.49|303.53|300.63|303.35|300.45|26
1645604910000|2022-02-23 08:28:30|303.3|300.4|303.39|300.49|303.41|300.51|303.27|300.37|28
1645604920000|2022-02-23 08:28:40|303.38|300.48|303.48|300.58|303.55|300.65|303.32|300.42|24
1645604930000|2022-02-23 08:28:50|303.49|300.59|303.34|300.44|303.55|300.65|303.34|300.44|33
1645604940000|2022-02-23 08:29:00|303.41|300.51|303.05|300.15|303.42|300.52|303.05|300.15|28
1645604950000|2022-02-23 08:29:10|303.06|300.16|303.13|300.23|303.23|300.33|303.06|300.16|28
1645604960000|2022-02-23 08:29:20|303.12|300.22|303.35|300.45|303.35|300.45|303.09|300.19|26
1645604970000|2022-02-23 08:29:30|303.43|300.53|303.45|300.55|303.51|300.61|303.33|300.43|29
1645604980000|2022-02-23 08:29:40|303.51|300.61|303.53|300.63|303.58|300.68|303.44|300.54|25
1645604990000|2022-02-23 08:29:50|303.57|300.67|303.55|300.65|303.6|300.7|303.52|300.62|28
1645605000000|2022-02-23 08:30:00|303.58|300.68|303.59|300.69|303.77|300.87|303.58|300.68|31
1645605010000|2022-02-23 08:30:10|303.58|300.68|303.22|300.32|303.58|300.68|303.22|300.32|33
1645605020000|2022-02-23 08:30:20|303.19|300.29|303.11|300.21|303.22|300.32|303.07|300.17|30
1645605030000|2022-02-23 08:30:30|303.08|300.18|303.05|300.15|303.13|300.23|303.05|300.15|29
1645605040000|2022-02-23 08:30:40|303.01|300.11|302.76|299.86|303.01|300.11|302.76|299.86|27
1645605050000|2022-02-23 08:30:50|302.75|299.85|302.84|299.94|302.85|299.95|302.74|299.84|25
1645605060000|2022-02-23 08:31:00|302.83|299.93|302.74|299.84|302.84|299.94|302.74|299.84|27
1645605070000|2022-02-23 08:31:10|302.73|299.83|302.79|299.89|302.81|299.91|302.52|299.62|26
1645605080000|2022-02-23 08:31:20|302.8|299.9|302.7|299.8|302.81|299.91|302.68|299.78|25
1645605090000|2022-02-23 08:31:30|302.67|299.77|302.62|299.72|302.74|299.84|302.59|299.69|24
1645605100000|2022-02-23 08:31:40|302.61|299.71|302.83|299.93|302.85|299.95|302.61|299.71|24
1645605110000|2022-02-23 08:31:50|302.86|299.96|302.79|299.89|302.9|300|302.79|299.89|18
1645605120000|2022-02-23 08:32:00|302.78|299.88|302.67|299.77|302.84|299.94|302.66|299.76|24
1645605130000|2022-02-23 08:32:10|302.66|299.76|302.47|299.57|302.66|299.76|302.47|299.57|27
1645605140000|2022-02-23 08:32:20|302.48|299.58|302.66|299.76|302.7|299.8|302.48|299.58|23
1645605150000|2022-02-23 08:32:30|302.67|299.77|302.4|299.5|302.68|299.78|302.35|299.45|22
1645605160000|2022-02-23 08:32:40|302.38|299.48|302.53|299.63|302.53|299.63|302.38|299.48|25
1645605170000|2022-02-23 08:32:50|302.5|299.6|302.74|299.84|302.76|299.86|302.5|299.6|22
1645605180000|2022-02-23 08:33:00|302.75|299.85|302.83|299.93|302.86|299.96|302.68|299.78|22
1645605190000|2022-02-23 08:33:10|302.84|299.94|302.82|299.92|302.88|299.98|302.75|299.85|22
1645605200000|2022-02-23 08:33:20|302.81|299.91|302.81|299.91|302.82|299.92|302.75|299.85|26
1645605210000|2022-02-23 08:33:30|302.82|299.92|302.75|299.85|302.83|299.93|302.74|299.84|18
1645605220000|2022-02-23 08:33:40|302.72|299.82|302.68|299.78|302.75|299.85|302.59|299.69|29
1645605230000|2022-02-23 08:33:50|302.69|299.79|302.63|299.73|302.72|299.82|302.62|299.72|22
1645605240000|2022-02-23 08:34:00|302.64|299.74|302.55|299.65|302.7|299.8|302.54|299.64|25
1645605250000|2022-02-23 08:34:10|302.53|299.63|302.51|299.61|302.56|299.66|302.48|299.58|26
1645605260000|2022-02-23 08:34:20|302.5|299.6|302.64|299.74|302.66|299.76|302.5|299.6|22
1645605270000|2022-02-23 08:34:30|302.65|299.75|302.54|299.64|302.65|299.75|302.53|299.63|26
1645605280000|2022-02-23 08:34:40|302.55|299.65|302.49|299.59|302.55|299.65|302.45|299.55|22
1645605290000|2022-02-23 08:34:50|302.5|299.6|302.57|299.67|302.59|299.69|302.46|299.56|20
1645605300000|2022-02-23 08:35:00|302.55|299.65|302.65|299.75|302.67|299.77|302.54|299.64|23
1645605310000|2022-02-23 08:35:10|302.64|299.74|302.53|299.63|302.68|299.78|302.49|299.59|24
1645605320000|2022-02-23 08:35:20|302.52|299.62|302.52|299.62|302.65|299.75|302.51|299.61|19
1645605330000|2022-02-23 08:35:30|302.51|299.61|302.59|299.69|302.63|299.73|302.51|299.61|24
1645605340000|2022-02-23 08:35:40|302.58|299.68|302.63|299.73|302.63|299.73|302.55|299.65|24
1645605350000|2022-02-23 08:35:50|302.59|299.69|302.56|299.66|302.61|299.71|302.56|299.66|18
1645605360000|2022-02-23 08:36:00|302.59|299.69|302.59|299.69|302.59|299.69|302.42|299.52|19
1645605370000|2022-02-23 08:36:10|302.63|299.73|302.48|299.58|302.77|299.87|302.47|299.57|30
1645605380000|2022-02-23 08:36:20|302.49|299.59|302.47|299.57|302.54|299.64|302.46|299.56|27
1645605390000|2022-02-23 08:36:30|302.42|299.52|302.11|299.21|302.44|299.54|302.08|299.18|32
1645605400000|2022-02-23 08:36:40|302.1|299.2|301.91|299.01|302.22|299.32|301.91|299.01|29
1645605410000|2022-02-23 08:36:50|302.01|299.11|302.14|299.24|302.14|299.24|301.98|299.08|24
1645605420000|2022-02-23 08:37:00|302.1|299.2|302.33|299.43|302.39|299.49|302.02|299.12|29
1645605430000|2022-02-23 08:37:10|302.36|299.46|302.07|299.17|302.42|299.52|302.07|299.17|27
1645605440000|2022-02-23 08:37:20|302.03|299.13|302.02|299.12|302.06|299.16|301.99|299.09|24
1645605450000|2022-02-23 08:37:30|302.04|299.14|301.99|299.09|302.05|299.15|301.97|299.07|22
1645605460000|2022-02-23 08:37:40|301.98|299.08|301.97|299.07|302.06|299.16|301.97|299.07|24
1645605470000|2022-02-23 08:37:50|301.96|299.06|301.96|299.06|301.97|299.07|301.93|299.03|26
1645605480000|2022-02-23 08:38:00|301.95|299.05|302.04|299.14|302.07|299.17|301.92|299.02|25
1645605490000|2022-02-23 08:38:10|302.1|299.2|302.1|299.2|302.16|299.26|302.06|299.16|29
1645605500000|2022-02-23 08:38:20|302.11|299.21|302.14|299.24|302.14|299.24|302.08|299.18|27
1645605510000|2022-02-23 08:38:30|302.12|299.22|302.13|299.23|302.23|299.33|302.12|299.22|21
1645605520000|2022-02-23 08:38:40|302.12|299.22|302.11|299.21|302.14|299.24|302.03|299.13|17
1645605530000|2022-02-23 08:38:50|302.1|299.2|302.13|299.23|302.13|299.23|302.1|299.2|12
1645605540000|2022-02-23 08:39:00|302.14|299.24|302.33|299.43|302.36|299.46|302.14|299.24|24
1645605550000|2022-02-23 08:39:10|302.32|299.42|302.35|299.45|302.36|299.46|302.29|299.39|23
1645605560000|2022-02-23 08:39:20|302.38|299.48|302.32|299.42|302.38|299.48|302.3|299.4|21
1645605570000|2022-02-23 08:39:30|302.31|299.41|302.36|299.46|302.39|299.49|302.31|299.41|19
1645605580000|2022-02-23 08:39:40|302.38|299.48|302.29|299.39|302.38|299.48|302.27|299.37|22
1645605590000|2022-02-23 08:39:50|302.28|299.38|302.06|299.16|302.29|299.39|302.06|299.16|24
1645605600000|2022-02-23 08:40:00|302.05|299.15|302.02|299.12|302.11|299.21|301.92|299.02|28
1645605610000|2022-02-23 08:40:10|302.03|299.13|302.12|299.22|302.15|299.25|301.98|299.08|17
1645605620000|2022-02-23 08:40:20|302.11|299.21|302.04|299.14|302.16|299.26|302|299.1|21
1645605630000|2022-02-23 08:40:30|302.05|299.15|302.04|299.14|302.05|299.15|301.95|299.05|17
1645605640000|2022-02-23 08:40:40|302.03|299.13|302.03|299.13|302.05|299.15|301.98|299.08|15
1645605650000|2022-02-23 08:40:50|302.04|299.14|302.07|299.17|302.08|299.18|302.02|299.12|13
1645605660000|2022-02-23 08:41:00|302.06|299.16|302.3|299.4|302.3|299.4|302.06|299.16|19
1645605670000|2022-02-23 08:41:10|302.33|299.43|302.46|299.56|302.52|299.62|302.33|299.43|29
1645605680000|2022-02-23 08:41:20|302.47|299.57|302.55|299.65|302.56|299.66|302.46|299.56|25
1645605690000|2022-02-23 08:41:30|302.54|299.64|302.37|299.47|302.55|299.65|302.37|299.47|20
1645605700000|2022-02-23 08:41:40|302.33|299.43|302.44|299.54|302.47|299.57|302.32|299.42|27
1645605710000|2022-02-23 08:41:50|302.38|299.48|302.37|299.47|302.48|299.58|302.34|299.44|27
1645605720000|2022-02-23 08:42:00|302.34|299.44|302.4|299.5|302.41|299.51|302.33|299.43|23
1645605730000|2022-02-23 08:42:10|302.36|299.46|302.39|299.49|302.42|299.52|302.35|299.45|21
1645605740000|2022-02-23 08:42:20|302.36|299.46|302.48|299.58|302.49|299.59|302.36|299.46|20
1645605750000|2022-02-23 08:42:30|302.47|299.57|302.52|299.62|302.52|299.62|302.44|299.54|19
1645605760000|2022-02-23 08:42:40|302.54|299.64|302.55|299.65|302.61|299.71|302.54|299.64|20
1645605770000|2022-02-23 08:42:50|302.56|299.66|302.53|299.63|302.56|299.66|302.51|299.61|15
1645605780000|2022-02-23 08:43:00|302.54|299.64|302.55|299.65|302.6|299.7|302.48|299.58|26
1645605790000|2022-02-23 08:43:10|302.54|299.64|302.56|299.66|302.56|299.66|302.48|299.58|17
1645605800000|2022-02-23 08:43:20|302.55|299.65|302.72|299.82|302.75|299.85|302.54|299.64|26
1645605810000|2022-02-23 08:43:30|302.67|299.77|302.71|299.81|302.73|299.83|302.67|299.77|17
1645605820000|2022-02-23 08:43:40|302.7|299.8|302.66|299.76|302.78|299.88|302.66|299.76|15
1645605830000|2022-02-23 08:43:50|302.65|299.75|302.45|299.55|302.65|299.75|302.45|299.55|19
1645605840000|2022-02-23 08:44:00|302.46|299.56|302.42|299.52|302.48|299.58|302.42|299.52|16
1645605850000|2022-02-23 08:44:10|302.39|299.49|302.32|299.42|302.39|299.49|302.29|299.39|18
1645605860000|2022-02-23 08:44:20|302.31|299.41|302.42|299.52|302.44|299.54|302.3|299.4|17
1645605870000|2022-02-23 08:44:30|302.41|299.51|302.54|299.64|302.54|299.64|302.41|299.51|20
1645605880000|2022-02-23 08:44:40|302.51|299.61|302.57|299.67|302.62|299.72|302.51|299.61|18
1645605890000|2022-02-23 08:44:50|302.58|299.68|302.62|299.72|302.84|299.94|302.56|299.66|27
1645605900000|2022-02-23 08:45:00|302.59|299.69|302.45|299.55|302.6|299.7|302.44|299.54|21
1645605910000|2022-02-23 08:45:10|302.43|299.53|302.23|299.33|302.45|299.55|302.22|299.32|32
1645605920000|2022-02-23 08:45:20|302.22|299.32|302.58|299.68|302.59|299.69|302.22|299.32|24
1645605930000|2022-02-23 08:45:30|302.57|299.67|302.51|299.61|302.59|299.69|302.51|299.61|24
1645605940000|2022-02-23 08:45:40|302.52|299.62|302.55|299.65|302.59|299.69|302.5|299.6|19
1645605950000|2022-02-23 08:45:50|302.57|299.67|302.53|299.63|302.57|299.67|302.51|299.61|20
1645605960000|2022-02-23 08:46:00|302.56|299.66|302.55|299.65|302.58|299.68|302.52|299.62|31
1645605970000|2022-02-23 08:46:10|302.53|299.63|302.58|299.68|302.6|299.7|302.51|299.61|24
1645605980000|2022-02-23 08:46:20|302.57|299.67|302.63|299.73|302.63|299.73|302.53|299.63|20
1645605990000|2022-02-23 08:46:30|302.64|299.74|302.67|299.77|302.67|299.77|302.59|299.69|20
1645606000000|2022-02-23 08:46:40|302.66|299.76|302.8|299.9|302.8|299.9|302.64|299.74|24
1645606010000|2022-02-23 08:46:50|302.74|299.84|302.81|299.91|302.84|299.94|302.74|299.84|21
1645606020000|2022-02-23 08:47:00|302.8|299.9|302.57|299.67|302.8|299.9|302.57|299.67|25
1645606030000|2022-02-23 08:47:10|302.56|299.66|302.71|299.81|302.72|299.82|302.55|299.65|16
1645606040000|2022-02-23 08:47:20|302.64|299.74|302.63|299.73|302.66|299.76|302.6|299.7|21
1645606050000|2022-02-23 08:47:30|302.64|299.74|302.63|299.73|302.66|299.76|302.63|299.73|13
1645606060000|2022-02-23 08:47:40|302.64|299.74|302.64|299.74|302.65|299.75|302.63|299.73|11
1645606070000|2022-02-23 08:47:50|302.65|299.75|302.7|299.8|302.74|299.84|302.63|299.73|16
1645606080000|2022-02-23 08:48:00|302.71|299.81|302.72|299.82|302.75|299.85|302.71|299.81|8
1645606090000|2022-02-23 08:48:10|302.73|299.83|302.28|299.38|302.73|299.83|302.23|299.33|25
1645606100000|2022-02-23 08:48:20|302.26|299.36|301.89|298.99|302.26|299.36|301.89|298.99|28
1645606110000|2022-02-23 08:48:30|301.9|299|301.7|298.8|301.92|299.02|301.7|298.8|34
1645606120000|2022-02-23 08:48:40|301.69|298.79|301.67|298.77|301.82|298.92|301.67|298.77|26
1645606130000|2022-02-23 08:48:50|301.68|298.78|301.66|298.76|301.71|298.81|301.65|298.75|21
1645606140000|2022-02-23 08:49:00|301.64|298.74|301.6|298.7|301.68|298.78|301.59|298.69|21
1645606150000|2022-02-23 08:49:10|301.61|298.71|301.76|298.86|301.77|298.87|301.6|298.7|18
1645606160000|2022-02-23 08:49:20|301.75|298.85|301.73|298.83|301.76|298.86|301.7|298.8|18
1645606170000|2022-02-23 08:49:30|301.72|298.82|301.64|298.74|301.72|298.82|301.64|298.74|14
1645606180000|2022-02-23 08:49:40|301.65|298.75|301.84|298.94|301.94|299.04|301.65|298.75|26
1645606190000|2022-02-23 08:49:50|301.85|298.95|301.79|298.89|301.85|298.95|301.79|298.89|17
1645606200000|2022-02-23 08:50:00|301.8|298.9|301.7|298.8|301.82|298.92|301.68|298.78|17
1645606210000|2022-02-23 08:50:10|301.71|298.81|302.09|299.19|302.14|299.24|301.64|298.74|29
1645606220000|2022-02-23 08:50:20|302.08|299.18|302.12|299.22|302.12|299.22|301.99|299.09|23
1645606230000|2022-02-23 08:50:30|302.11|299.21|302.23|299.33|302.24|299.34|302.06|299.16|26
1645606240000|2022-02-23 08:50:40|302.22|299.32|302.1|299.2|302.22|299.32|302.09|299.19|18
1645606250000|2022-02-23 08:50:50|302.08|299.18|302.04|299.14|302.08|299.18|302.03|299.13|15
1645606260000|2022-02-23 08:51:00|302.02|299.12|302.11|299.21|302.11|299.21|302.01|299.11|18
1645606270000|2022-02-23 08:51:10|302.17|299.27|302.2|299.3|302.2|299.3|302.1|299.2|23
1645606280000|2022-02-23 08:51:20|302.19|299.29|302.11|299.21|302.19|299.29|302.07|299.17|21
1645606290000|2022-02-23 08:51:30|302.12|299.22|302.11|299.21|302.18|299.28|302.1|299.2|15
1645606300000|2022-02-23 08:51:40|302.12|299.22|302.09|299.19|302.14|299.24|302.08|299.18|21
1645606310000|2022-02-23 08:51:50|302.08|299.18|302.17|299.27|302.21|299.31|302.08|299.18|25
1645606320000|2022-02-23 08:52:00|302.16|299.26|302.3|299.4|302.4|299.5|302.12|299.22|26
1645606330000|2022-02-23 08:52:10|302.28|299.38|302.4|299.5|302.44|299.54|302.28|299.38|23
1645606340000|2022-02-23 08:52:20|302.43|299.53|302.44|299.54|302.45|299.55|302.4|299.5|17
1645606350000|2022-02-23 08:52:30|302.43|299.53|302.14|299.24|302.46|299.56|302.12|299.22|28
1645606360000|2022-02-23 08:52:40|302.13|299.23|302.21|299.31|302.23|299.33|302.12|299.22|21
1645606370000|2022-02-23 08:52:50|302.23|299.33|302.24|299.34|302.28|299.38|302.22|299.32|19
1645606380000|2022-02-23 08:53:00|302.25|299.35|302.19|299.29|302.25|299.35|302.14|299.24|21
1645606390000|2022-02-23 08:53:10|302.16|299.26|302.08|299.18|302.17|299.27|302.03|299.13|23
1645606400000|2022-02-23 08:53:20|302.1|299.2|301.81|298.91|302.11|299.21|301.72|298.82|31
1645606410000|2022-02-23 08:53:30|301.82|298.92|301.84|298.94|301.89|298.99|301.79|298.89|20
1645606420000|2022-02-23 08:53:40|301.82|298.92|301.77|298.87|301.84|298.94|301.77|298.87|17
1645606430000|2022-02-23 08:53:50|301.81|298.91|301.83|298.93|301.87|298.97|301.81|298.91|22
1645606440000|2022-02-23 08:54:00|301.86|298.96|301.69|298.79|301.86|298.96|301.69|298.79|22
1645606450000|2022-02-23 08:54:10|301.7|298.8|301.76|298.86|301.81|298.91|301.69|298.79|21
1645606460000|2022-02-23 08:54:20|301.77|298.87|301.77|298.87|301.8|298.9|301.72|298.82|25
1645606470000|2022-02-23 08:54:30|301.78|298.88|301.64|298.74|301.81|298.91|301.64|298.74|25
1645606480000|2022-02-23 08:54:40|301.65|298.75|301.76|298.86|301.78|298.88|301.65|298.75|14
1645606490000|2022-02-23 08:54:50|301.75|298.85|301.76|298.86|301.76|298.86|301.74|298.84|11
1645606500000|2022-02-23 08:55:00|301.74|298.84|301.72|298.82|301.76|298.86|301.66|298.76|14
1645606510000|2022-02-23 08:55:10|301.74|298.84|301.74|298.84|301.76|298.86|301.72|298.82|14
1645606520000|2022-02-23 08:55:20|301.75|298.85|301.8|298.9|301.81|298.91|301.73|298.83|15
1645606530000|2022-02-23 08:55:30|301.81|298.91|301.84|298.94|301.89|298.99|301.8|298.9|25
1645606540000|2022-02-23 08:55:40|301.82|298.92|301.78|298.88|301.83|298.93|301.76|298.86|22
1645606550000|2022-02-23 08:55:50|301.71|298.81|301.66|298.76|301.74|298.84|301.65|298.75|20
1645606560000|2022-02-23 08:56:00|301.67|298.77|301.69|298.79|301.77|298.87|301.65|298.75|23
1645606570000|2022-02-23 08:56:10|301.7|298.8|301.7|298.8|301.72|298.82|301.66|298.76|21
1645606580000|2022-02-23 08:56:20|301.69|298.79|301.67|298.77|301.7|298.8|301.65|298.75|19
1645606590000|2022-02-23 08:56:30|301.68|298.78|301.66|298.76|301.69|298.79|301.66|298.76|17
1645606600000|2022-02-23 08:56:40|301.65|298.75|301.7|298.8|301.79|298.89|301.65|298.75|27
1645606610000|2022-02-23 08:56:50|301.71|298.81|301.72|298.82|301.72|298.82|301.69|298.79|19
1645606620000|2022-02-23 08:57:00|301.71|298.81|301.71|298.81|301.74|298.84|301.67|298.77|13
1645606630000|2022-02-23 08:57:10|301.7|298.8|301.68|298.78|301.73|298.83|301.68|298.78|17
1645606640000|2022-02-23 08:57:20|301.69|298.79|301.74|298.84|301.79|298.89|301.69|298.79|17
1645606650000|2022-02-23 08:57:30|301.75|298.85|301.73|298.83|301.75|298.85|301.71|298.81|14
1645606660000|2022-02-23 08:57:40|301.7|298.8|301.74|298.84|301.75|298.85|301.7|298.8|20
1645606670000|2022-02-23 08:57:50|301.73|298.83|301.72|298.82|301.74|298.84|301.7|298.8|16
1645606680000|2022-02-23 08:58:00|301.71|298.81|301.66|298.76|301.71|298.81|301.61|298.71|17
1645606690000|2022-02-23 08:58:10|301.65|298.75|301.77|298.87|301.78|298.88|301.65|298.75|13
1645606700000|2022-02-23 08:58:20|301.75|298.85|301.82|298.92|301.82|298.92|301.74|298.84|23
1645606710000|2022-02-23 08:58:30|301.83|298.93|302|299.1|302.01|299.11|301.76|298.86|29
1645606720000|2022-02-23 08:58:40|301.99|299.09|301.85|298.95|302.01|299.11|301.85|298.95|26
1645606730000|2022-02-23 08:58:50|301.86|298.96|301.81|298.91|301.9|299|301.81|298.91|23
1645606740000|2022-02-23 08:59:00|301.82|298.92|301.91|299.01|301.93|299.03|301.82|298.92|20
1645606750000|2022-02-23 08:59:10|301.92|299.02|301.95|299.05|301.95|299.05|301.82|298.92|16
1645606760000|2022-02-23 08:59:20|301.96|299.06|302.05|299.15|302.05|299.15|301.86|298.96|22
1645606770000|2022-02-23 08:59:30|302.07|299.17|302.02|299.12|302.08|299.18|301.98|299.08|24
1645606780000|2022-02-23 08:59:40|302.01|299.11|302.01|299.11|302.09|299.19|302.01|299.11|27
1645606790000|2022-02-23 08:59:50|302.02|299.12|301.91|299.01|302.05|299.15|301.9|299|18
1645606800000|2022-02-23 09:00:00|301.9|299|302.11|299.21|302.16|299.26|301.9|299|28
1645606810000|2022-02-23 09:00:10|302.15|299.25|301.88|298.98|302.16|299.26|301.86|298.96|27
1645606820000|2022-02-23 09:00:20|301.89|298.99|301.89|298.99|301.91|299.01|301.85|298.95|23
1645606830000|2022-02-23 09:00:30|301.86|298.96|301.98|299.08|301.99|299.09|301.86|298.96|27
1645606840000|2022-02-23 09:00:40|301.99|299.09|301.88|298.98|301.99|299.09|301.84|298.94|24
1645606850000|2022-02-23 09:00:50|301.87|298.97|301.91|299.01|301.91|299.01|301.87|298.97|7
1645606860000|2022-02-23 09:01:00|301.9|299|301.9|299|301.92|299.02|301.88|298.98|16
1645606870000|2022-02-23 09:01:10|301.89|298.99|302.08|299.18|302.09|299.19|301.89|298.99|16
1645606880000|2022-02-23 09:01:20|302.07|299.17|302.04|299.14|302.07|299.17|301.99|299.09|20
1645606890000|2022-02-23 09:01:30|302|299.1|302.01|299.11|302.04|299.14|301.99|299.09|15
1645606900000|2022-02-23 09:01:40|302|299.1|301.98|299.08|302|299.1|301.94|299.04|21
1645606910000|2022-02-23 09:01:50|301.99|299.09|301.94|299.04|302|299.1|301.94|299.04|14
1645606920000|2022-02-23 09:02:00|301.95|299.05|301.83|298.93|301.95|299.05|301.83|298.93|21
1645606930000|2022-02-23 09:02:10|301.84|298.94|301.83|298.93|301.87|298.97|301.82|298.92|7
1645606940000|2022-02-23 09:02:20|301.82|298.92|301.86|298.96|301.88|298.98|301.82|298.92|16
1645606950000|2022-02-23 09:02:30|301.85|298.95|301.84|298.94|301.86|298.96|301.83|298.93|18
1645606960000|2022-02-23 09:02:40|301.83|298.93|301.8|298.9|301.84|298.94|301.79|298.89|11
1645606970000|2022-02-23 09:02:50|301.83|298.93|301.82|298.92|301.83|298.93|301.8|298.9|12
1645606980000|2022-02-23 09:03:00|301.8|298.9|301.85|298.95|301.85|298.95|301.8|298.9|19
1645606990000|2022-02-23 09:03:10|301.83|298.93|301.85|298.95|301.86|298.96|301.83|298.93|13
1645607000000|2022-02-23 09:03:20|301.86|298.96|301.84|298.94|301.86|298.96|301.83|298.93|13
1645607010000|2022-02-23 09:03:30|301.83|298.93|301.96|299.06|301.96|299.06|301.83|298.93|19
1645607020000|2022-02-23 09:03:40|301.97|299.07|302.02|299.12|302.05|299.15|301.97|299.07|21
1645607030000|2022-02-23 09:03:50|302.01|299.11|302.02|299.12|302.03|299.13|301.98|299.08|13
1645607040000|2022-02-23 09:04:00|302.03|299.13|302.11|299.21|302.13|299.23|302.02|299.12|21
1645607050000|2022-02-23 09:04:10|302.12|299.22|302.28|299.38|302.28|299.38|302.1|299.2|20
1645607060000|2022-02-23 09:04:20|302.24|299.34|302.29|299.39|302.34|299.44|302.19|299.29|28
1645607070000|2022-02-23 09:04:30|302.28|299.38|302.25|299.35|302.31|299.41|302.25|299.35|19
1645607080000|2022-02-23 09:04:40|302.27|299.37|302.29|299.39|302.31|299.41|302.22|299.32|19
1645607090000|2022-02-23 09:04:50|302.27|299.37|302.27|299.37|302.29|299.39|302.24|299.34|22
1645607100000|2022-02-23 09:05:00|302.26|299.36|302.27|299.37|302.27|299.37|302.22|299.32|13
1645607110000|2022-02-23 09:05:10|302.26|299.36|302.23|299.33|302.28|299.38|302.23|299.33|19
1645607120000|2022-02-23 09:05:20|302.24|299.34|302.25|299.35|302.27|299.37|302.23|299.33|14
1645607130000|2022-02-23 09:05:30|302.26|299.36|302.24|299.34|302.27|299.37|302.23|299.33|13
1645607140000|2022-02-23 09:05:40|302.23|299.33|302.25|299.35|302.27|299.37|302.22|299.32|20
1645607150000|2022-02-23 09:05:50|302.26|299.36|302.26|299.36|302.27|299.37|302.22|299.32|14
1645607160000|2022-02-23 09:06:00|302.27|299.37|302.26|299.36|302.27|299.37|302.23|299.33|15
1645607170000|2022-02-23 09:06:10|302.25|299.35|302.25|299.35|302.31|299.41|302.24|299.34|23
1645607180000|2022-02-23 09:06:20|302.28|299.38|302.28|299.38|302.32|299.42|302.24|299.34|20
1645607190000|2022-02-23 09:06:30|302.3|299.4|302.15|299.25|302.3|299.4|302.14|299.24|24
1645607200000|2022-02-23 09:06:40|302.14|299.24|302.15|299.25|302.16|299.26|302.12|299.22|16
1645607210000|2022-02-23 09:06:50|302.16|299.26|302.22|299.32|302.24|299.34|302.15|299.25|17
1645607220000|2022-02-23 09:07:00|302.23|299.33|302.31|299.41|302.31|299.41|302.19|299.29|26
1645607230000|2022-02-23 09:07:10|302.29|299.39|302.29|299.39|302.3|299.4|302.26|299.36|19
1645607240000|2022-02-23 09:07:20|302.27|299.37|302.28|299.38|302.3|299.4|302.27|299.37|13
1645607250000|2022-02-23 09:07:30|302.29|299.39|302.32|299.42|302.33|299.43|302.29|299.39|13
1645607260000|2022-02-23 09:07:40|302.33|299.43|302.48|299.58|302.53|299.63|302.33|299.43|25
1645607270000|2022-02-23 09:07:50|302.47|299.57|302.5|299.6|302.52|299.62|302.47|299.57|25
1645607280000|2022-02-23 09:08:00|302.49|299.59|302.63|299.73|302.63|299.73|302.47|299.57|18
1645607290000|2022-02-23 09:08:10|302.62|299.72|302.72|299.82|302.75|299.85|302.61|299.71|21
1645607300000|2022-02-23 09:08:20|302.71|299.81|302.82|299.92|302.86|299.96|302.7|299.8|28
1645607310000|2022-02-23 09:08:30|302.81|299.91|302.89|299.99|302.97|300.07|302.81|299.91|31
1645607320000|2022-02-23 09:08:40|302.91|300.01|302.83|299.93|302.94|300.04|302.79|299.89|25
1645607330000|2022-02-23 09:08:50|302.86|299.96|302.89|299.99|302.93|300.03|302.78|299.88|23
1645607340000|2022-02-23 09:09:00|302.88|299.98|302.82|299.92|302.93|300.03|302.78|299.88|30
1645607350000|2022-02-23 09:09:10|302.86|299.96|302.86|299.96|302.93|300.03|302.83|299.93|15
1645607360000|2022-02-23 09:09:20|302.92|300.02|302.8|299.9|302.92|300.02|302.8|299.9|25
1645607370000|2022-02-23 09:09:30|302.81|299.91|302.79|299.89|302.82|299.92|302.78|299.88|11
1645607380000|2022-02-23 09:09:40|302.82|299.92|302.8|299.9|302.87|299.97|302.78|299.88|21
1645607390000|2022-02-23 09:09:50|302.81|299.91|302.79|299.89|302.85|299.95|302.77|299.87|17
1645607400000|2022-02-23 09:10:00|302.77|299.87|302.84|299.94|302.86|299.96|302.77|299.87|22
1645607410000|2022-02-23 09:10:10|302.85|299.95|302.84|299.94|302.85|299.95|302.81|299.91|20
1645607420000|2022-02-23 09:10:20|302.83|299.93|302.85|299.95|302.85|299.95|302.8|299.9|12
1645607430000|2022-02-23 09:10:30|302.86|299.96|302.94|300.04|302.94|300.04|302.78|299.88|22
1645607440000|2022-02-23 09:10:40|302.95|300.05|303.18|300.28|303.34|300.44|302.95|300.05|17
1645607450000|2022-02-23 09:10:50|303.16|300.26|303.13|300.23|303.16|300.26|302.96|300.06|28
1645607460000|2022-02-23 09:11:00|303.12|300.22|303.19|300.29|303.2|300.3|303.06|300.16|29
1645607470000|2022-02-23 09:11:10|303.18|300.28|303.75|300.85|303.75|300.85|303.18|300.28|30
1645607480000|2022-02-23 09:11:20|303.74|300.84|303.57|300.67|303.74|300.84|303.53|300.63|27
1645607490000|2022-02-23 09:11:30|303.58|300.68|303.54|300.64|303.58|300.68|303.48|300.58|23
1645607500000|2022-02-23 09:11:40|303.55|300.65|303.8|300.9|303.89|300.99|303.53|300.63|31
1645607510000|2022-02-23 09:11:50|303.79|300.89|304.01|301.11|304.04|301.14|303.79|300.89|31
1645607520000|2022-02-23 09:12:00|304.02|301.12|303.96|301.06|304.06|301.16|303.87|300.97|27
1645607530000|2022-02-23 09:12:10|303.99|301.09|304.01|301.11|304.23|301.33|303.99|301.09|33
1645607540000|2022-02-23 09:12:20|304|301.1|303.98|301.08|304|301.1|303.86|300.96|24
1645607550000|2022-02-23 09:12:30|303.9|301|303.73|300.83|303.91|301.01|303.69|300.79|24
1645607560000|2022-02-23 09:12:40|303.74|300.84|303.66|300.76|303.74|300.84|303.65|300.75|18
1645607570000|2022-02-23 09:12:50|303.67|300.77|303.88|300.98|303.94|301.04|303.67|300.77|33
1645607580000|2022-02-23 09:13:00|303.89|300.99|303.75|300.85|304.05|301.15|303.75|300.85|27
1645607590000|2022-02-23 09:13:10|303.74|300.84|303.74|300.84|303.82|300.92|303.74|300.84|24
1645607600000|2022-02-23 09:13:20|303.76|300.86|303.71|300.81|303.77|300.87|303.71|300.81|15
1645607610000|2022-02-23 09:13:30|303.72|300.82|303.77|300.87|303.77|300.87|303.67|300.77|19
1645607620000|2022-02-23 09:13:40|303.79|300.89|303.72|300.82|303.8|300.9|303.72|300.82|14
1645607630000|2022-02-23 09:13:50|303.71|300.81|303.83|300.93|303.86|300.96|303.68|300.78|28
1645607640000|2022-02-23 09:14:00|303.82|300.92|303.73|300.83|303.82|300.92|303.73|300.83|22
1645607650000|2022-02-23 09:14:10|303.75|300.85|303.76|300.86|303.85|300.95|303.7|300.8|27
1645607660000|2022-02-23 09:14:20|303.77|300.87|303.76|300.86|303.78|300.88|303.74|300.84|14
1645607670000|2022-02-23 09:14:30|303.77|300.87|303.74|300.84|303.77|300.87|303.73|300.83|15
1645607680000|2022-02-23 09:14:40|303.75|300.85|303.82|300.92|303.88|300.98|303.72|300.82|28
1645607690000|2022-02-23 09:14:50|303.85|300.95|304.03|301.13|304.05|301.15|303.84|300.94|26
1645607700000|2022-02-23 09:15:00|304.01|301.11|303.87|300.97|304.03|301.13|303.83|300.93|27
1645607710000|2022-02-23 09:15:10|303.85|300.95|303.89|300.99|303.92|301.02|303.79|300.89|20
1645607720000|2022-02-23 09:15:20|303.88|300.98|303.95|301.05|303.96|301.06|303.82|300.92|23
1645607730000|2022-02-23 09:15:30|303.94|301.04|303.81|300.91|304|301.1|303.81|300.91|27
1645607740000|2022-02-23 09:15:40|303.8|300.9|303.73|300.83|303.86|300.96|303.73|300.83|26
1645607750000|2022-02-23 09:15:50|303.62|300.72|303.47|300.57|303.62|300.72|303.43|300.53|28
1645607760000|2022-02-23 09:16:00|303.54|300.64|303.54|300.64|303.6|300.7|303.49|300.59|28
1645607770000|2022-02-23 09:16:10|303.53|300.63|303.56|300.66|303.57|300.67|303.5|300.6|19
1645607780000|2022-02-23 09:16:20|303.55|300.65|303.61|300.71|303.61|300.71|303.55|300.65|16
1645607790000|2022-02-23 09:16:30|303.65|300.75|303.59|300.69|303.65|300.75|303.57|300.67|23
1645607800000|2022-02-23 09:16:40|303.64|300.74|303.58|300.68|303.64|300.74|303.58|300.68|26
1645607810000|2022-02-23 09:16:50|303.59|300.69|303.57|300.67|303.62|300.72|303.55|300.65|22
1645607820000|2022-02-23 09:17:00|303.59|300.69|303.51|300.61|303.62|300.72|303.49|300.59|22
1645607830000|2022-02-23 09:17:10|303.5|300.6|303.49|300.59|303.52|300.62|303.45|300.55|19
1645607840000|2022-02-23 09:17:20|303.54|300.64|303.52|300.62|303.57|300.67|303.52|300.62|20
1645607850000|2022-02-23 09:17:30|303.51|300.61|303.58|300.68|303.6|300.7|303.46|300.56|23
1645607860000|2022-02-23 09:17:40|303.59|300.69|303.65|300.75|303.7|300.8|303.58|300.68|26
1645607870000|2022-02-23 09:17:50|303.66|300.76|303.66|300.76|303.73|300.83|303.65|300.75|25
1645607880000|2022-02-23 09:18:00|303.67|300.77|303.61|300.71|303.67|300.77|303.59|300.69|22
1645607890000|2022-02-23 09:18:10|303.62|300.72|303.59|300.69|303.67|300.77|303.59|300.69|22
1645607900000|2022-02-23 09:18:20|303.6|300.7|303.59|300.69|303.6|300.7|303.54|300.64|16
1645607910000|2022-02-23 09:18:30|303.57|300.67|303.58|300.68|303.6|300.7|303.55|300.65|12
1645607920000|2022-02-23 09:18:40|303.56|300.66|303.59|300.69|303.62|300.72|303.54|300.64|21
1645607930000|2022-02-23 09:18:50|303.61|300.71|303.61|300.71|303.63|300.73|303.56|300.66|24
1645607940000|2022-02-23 09:19:00|303.64|300.74|303.46|300.56|303.64|300.74|303.43|300.53|29
1645607950000|2022-02-23 09:19:10|303.5|300.6|303.58|300.68|303.63|300.73|303.49|300.59|21
1645607960000|2022-02-23 09:19:20|303.55|300.65|303.48|300.58|303.55|300.65|303.46|300.56|22
1645607970000|2022-02-23 09:19:30|303.49|300.59|303.45|300.55|303.5|300.6|303.45|300.55|20
1645607980000|2022-02-23 09:19:40|303.43|300.53|303.4|300.5|303.43|300.53|303.36|300.46|20
1645607990000|2022-02-23 09:19:50|303.41|300.51|303.4|300.5|303.45|300.55|303.38|300.48|24
1645608000000|2022-02-23 09:20:00|303.41|300.51|303.39|300.49|303.43|300.53|303.31|300.41|19
1645608010000|2022-02-23 09:20:10|303.37|300.47|302.92|300.02|303.63|300.73|302.9|300|33
1645608020000|2022-02-23 09:20:20|302.88|299.98|302.7|299.8|302.88|299.98|302.65|299.75|27
1645608030000|2022-02-23 09:20:30|302.71|299.81|302.87|299.97|303.04|300.14|302.71|299.81|24
1645608040000|2022-02-23 09:20:40|302.85|299.95|302.73|299.83|302.85|299.95|302.72|299.82|21
1645608050000|2022-02-23 09:20:50|302.74|299.84|302.78|299.88|302.89|299.99|302.73|299.83|24
1645608060000|2022-02-23 09:21:00|302.83|299.93|303.11|300.21|303.18|300.28|302.81|299.91|30
1645608070000|2022-02-23 09:21:10|303.13|300.23|302.99|300.09|303.14|300.24|302.94|300.04|26
1645608080000|2022-02-23 09:21:20|302.98|300.08|302.87|299.97|302.98|300.08|302.86|299.96|25
1645608090000|2022-02-23 09:21:30|302.88|299.98|302.82|299.92|302.88|299.98|302.76|299.86|26
1645608100000|2022-02-23 09:21:40|302.87|299.97|302.82|299.92|302.87|299.97|302.79|299.89|25
1645608110000|2022-02-23 09:21:50|302.81|299.91|302.79|299.89|302.84|299.94|302.78|299.88|22
1645608120000|2022-02-23 09:22:00|302.78|299.88|302.79|299.89|302.83|299.93|302.76|299.86|17
1645608130000|2022-02-23 09:22:10|302.81|299.91|302.72|299.82|302.82|299.92|302.72|299.82|18
1645608140000|2022-02-23 09:22:20|302.73|299.83|302.69|299.79|302.73|299.83|302.65|299.75|13
1645608150000|2022-02-23 09:22:30|302.67|299.77|302.72|299.82|302.8|299.9|302.67|299.77|22
1645608160000|2022-02-23 09:22:40|302.73|299.83|303.01|300.11|303.01|300.11|302.73|299.83|29
1645608170000|2022-02-23 09:22:50|302.97|300.07|303|300.1|303|300.1|302.95|300.05|17
1645608180000|2022-02-23 09:23:00|303.01|300.11|302.98|300.08|303.01|300.11|302.95|300.05|18
1645608190000|2022-02-23 09:23:10|302.96|300.06|303.1|300.2|303.14|300.24|302.96|300.06|19
1645608200000|2022-02-23 09:23:20|303.08|300.18|303.02|300.12|303.08|300.18|303.01|300.11|16
1645608210000|2022-02-23 09:23:30|303.01|300.11|302.99|300.09|303.05|300.15|302.96|300.06|18
1645608220000|2022-02-23 09:23:40|302.98|300.08|303|300.1|303|300.1|302.96|300.06|10
1645608230000|2022-02-23 09:23:50|302.97|300.07|303.04|300.14|303.07|300.17|302.97|300.07|14
1645608240000|2022-02-23 09:24:00|303.03|300.13|303.04|300.14|303.06|300.16|303.01|300.11|19
1645608250000|2022-02-23 09:24:10|303.05|300.15|303.07|300.17|303.1|300.2|303|300.1|26
1645608260000|2022-02-23 09:24:20|303.1|300.2|303.08|300.18|303.14|300.24|303.01|300.11|18
1645608270000|2022-02-23 09:24:30|303.11|300.21|303.05|300.15|303.12|300.22|303.03|300.13|18
1645608280000|2022-02-23 09:24:40|303.06|300.16|303.08|300.18|303.16|300.26|303.04|300.14|16
1645608290000|2022-02-23 09:24:50|303.11|300.21|303.11|300.21|303.19|300.29|303.07|300.17|14
1645608300000|2022-02-23 09:25:00|303.1|300.2|303.07|300.17|303.12|300.22|303.07|300.17|21
1645608310000|2022-02-23 09:25:10|303.06|300.16|303.09|300.19|303.14|300.24|303.06|300.16|20
1645608320000|2022-02-23 09:25:20|303.1|300.2|303.14|300.24|303.21|300.31|303.07|300.17|22
1645608330000|2022-02-23 09:25:30|303.16|300.26|303.13|300.23|303.18|300.28|303.11|300.21|27
1645608340000|2022-02-23 09:25:40|303.14|300.24|303.2|300.3|303.21|300.31|303.14|300.24|15
1645608350000|2022-02-23 09:25:50|303.21|300.31|303.1|300.2|303.25|300.35|303.1|300.2|21
1645608360000|2022-02-23 09:26:00|303.11|300.21|303.05|300.15|303.16|300.26|302.98|300.08|30
1645608370000|2022-02-23 09:26:10|303.04|300.14|302.6|299.7|303.16|300.26|302.54|299.64|34
1645608380000|2022-02-23 09:26:20|302.62|299.72|302.59|299.69|302.67|299.77|302.54|299.64|31
1645608390000|2022-02-23 09:26:30|302.61|299.71|302.57|299.67|302.68|299.78|302.57|299.67|20
1645608400000|2022-02-23 09:26:40|302.58|299.68|302.61|299.71|302.63|299.73|302.57|299.67|8
1645608410000|2022-02-23 09:26:50|302.6|299.7|302.6|299.7|302.62|299.72|302.58|299.68|14
1645608420000|2022-02-23 09:27:00|302.62|299.72|302.62|299.72|302.67|299.77|302.59|299.69|15
1645608430000|2022-02-23 09:27:10|302.61|299.71|302.46|299.56|302.62|299.72|302.44|299.54|23
1645608440000|2022-02-23 09:27:20|302.47|299.57|302.44|299.54|302.48|299.58|302.41|299.51|20
1645608450000|2022-02-23 09:27:30|302.46|299.56|302.46|299.56|302.47|299.57|302.43|299.53|12
1645608460000|2022-02-23 09:27:40|302.44|299.54|302.42|299.52|302.48|299.58|302.38|299.48|19
1645608470000|2022-02-23 09:27:50|302.41|299.51|302.39|299.49|302.43|299.53|302.38|299.48|26
1645608480000|2022-02-23 09:28:00|302.42|299.52|302.42|299.52|302.45|299.55|302.39|299.49|20
1645608490000|2022-02-23 09:28:10|302.41|299.51|302.41|299.51|302.44|299.54|302.37|299.47|22
1645608500000|2022-02-23 09:28:20|302.42|299.52|302.43|299.53|302.5|299.6|302.4|299.5|22
1645608510000|2022-02-23 09:28:30|302.44|299.54|302.46|299.56|302.49|299.59|302.42|299.52|12
1645608520000|2022-02-23 09:28:40|302.49|299.59|302.39|299.49|302.5|299.6|302.39|299.49|11
1645608530000|2022-02-23 09:28:50|302.42|299.52|302.45|299.55|302.49|299.59|302.41|299.51|27
1645608540000|2022-02-23 09:29:00|302.44|299.54|302.53|299.63|302.57|299.67|302.43|299.53|24
1645608550000|2022-02-23 09:29:10|302.56|299.66|302.45|299.55|302.56|299.66|302.41|299.51|20
1645608560000|2022-02-23 09:29:20|302.47|299.57|302.69|299.79|302.72|299.82|302.46|299.56|17
1645608570000|2022-02-23 09:29:30|302.71|299.81|302.78|299.88|302.86|299.96|302.69|299.79|24
1645608580000|2022-02-23 09:29:40|302.77|299.87|302.71|299.81|302.77|299.87|302.68|299.78|16
1645608590000|2022-02-23 09:29:50|302.75|299.85|302.7|299.8|302.78|299.88|302.69|299.79|16
1645608600000|2022-02-23 09:30:00|302.69|299.79|302.55|299.65|302.71|299.81|302.52|299.62|33
1645608610000|2022-02-23 09:30:10|302.57|299.67|302.49|299.59|302.57|299.67|302.49|299.59|25
1645608620000|2022-02-23 09:30:20|302.47|299.57|302.46|299.56|302.51|299.61|302.44|299.54|15
1645608630000|2022-02-23 09:30:30|302.48|299.58|302.49|299.59|302.54|299.64|302.44|299.54|22
1645608640000|2022-02-23 09:30:40|302.48|299.58|302.64|299.74|302.67|299.77|302.45|299.55|22
1645608650000|2022-02-23 09:30:50|302.62|299.72|302.66|299.76|302.69|299.79|302.59|299.69|17
1645608660000|2022-02-23 09:31:00|302.69|299.79|302.81|299.91|302.85|299.95|302.67|299.77|19
1645608670000|2022-02-23 09:31:10|302.78|299.88|302.83|299.93|302.84|299.94|302.77|299.87|14
1645608680000|2022-02-23 09:31:20|302.85|299.95|302.87|299.97|302.87|299.97|302.85|299.95|6
1645608690000|2022-02-23 09:31:30|302.81|299.91|302.9|300|303.03|300.13|302.81|299.91|21
1645608700000|2022-02-23 09:31:40|302.88|299.98|302.88|299.98|302.95|300.05|302.84|299.94|20
1645608710000|2022-02-23 09:31:50|302.89|299.99|303.04|300.14|303.05|300.15|302.89|299.99|23
1645608720000|2022-02-23 09:32:00|303.01|300.11|302.97|300.07|303.08|300.18|302.94|300.04|23
1645608730000|2022-02-23 09:32:10|302.98|300.08|303.02|300.12|303.08|300.18|302.95|300.05|21
1645608740000|2022-02-23 09:32:20|303|300.1|302.91|300.01|303.02|300.12|302.91|300.01|20
1645608750000|2022-02-23 09:32:30|302.92|300.02|302.97|300.07|302.99|300.09|302.92|300.02|17
1645608760000|2022-02-23 09:32:40|302.95|300.05|302.94|300.04|302.97|300.07|302.9|300|16
1645608770000|2022-02-23 09:32:50|302.95|300.05|302.93|300.03|302.98|300.08|302.91|300.01|21
1645608780000|2022-02-23 09:33:00|302.94|300.04|302.99|300.09|303.08|300.18|302.92|300.02|16
1645608790000|2022-02-23 09:33:10|303|300.1|303.02|300.12|303.1|300.2|303|300.1|21
1645608800000|2022-02-23 09:33:20|303.03|300.13|303.04|300.14|303.06|300.16|302.99|300.09|18
1645608810000|2022-02-23 09:33:30|303.03|300.13|302.98|300.08|303.04|300.14|302.91|300.01|15
1645608820000|2022-02-23 09:33:40|302.97|300.07|302.98|300.08|303.06|300.16|302.95|300.05|24
1645608830000|2022-02-23 09:33:50|302.97|300.07|303|300.1|303.01|300.11|302.97|300.07|10
1645608840000|2022-02-23 09:34:00|303.01|300.11|303.04|300.14|303.07|300.17|303|300.1|9
1645608850000|2022-02-23 09:34:10|303.05|300.15|303|300.1|303.06|300.16|303|300.1|10
1645608860000|2022-02-23 09:34:20|303.01|300.11|303.17|300.27|303.19|300.29|303|300.1|18
1645608870000|2022-02-23 09:34:30|303.09|300.19|303.15|300.25|303.17|300.27|303.09|300.19|11
1645608880000|2022-02-23 09:34:40|303.14|300.24|303.19|300.29|303.2|300.3|303.09|300.19|14
1645608890000|2022-02-23 09:34:50|303.2|300.3|303.17|300.27|303.23|300.33|303.16|300.26|10
1645608900000|2022-02-23 09:35:00|303.12|300.22|303.16|300.26|303.17|300.27|303.11|300.21|12
1645608910000|2022-02-23 09:35:10|303.17|300.27|302.91|300.01|303.17|300.27|302.91|300.01|17
1645608920000|2022-02-23 09:35:20|302.9|300|302.91|300.01|302.91|300.01|302.87|299.97|9
1645608930000|2022-02-23 09:35:30|302.96|300.06|302.98|300.08|303|300.1|302.96|300.06|22
1645608940000|2022-02-23 09:35:40|302.97|300.07|302.92|300.02|302.97|300.07|302.84|299.94|23
1645608950000|2022-02-23 09:35:50|302.93|300.03|302.89|299.99|302.93|300.03|302.89|299.99|3
1645608960000|2022-02-23 09:36:00|302.9|300|302.9|300|302.93|300.03|302.88|299.98|17
1645608970000|2022-02-23 09:36:10|302.83|299.93|302.86|299.96|302.86|299.96|302.83|299.93|11
1645608980000|2022-02-23 09:36:20|302.85|299.95|302.83|299.93|302.92|300.02|302.83|299.93|12
1645608990000|2022-02-23 09:36:30|302.84|299.94|302.88|299.98|302.92|300.02|302.83|299.93|10
1645609000000|2022-02-23 09:36:40|302.87|299.97|302.81|299.91|302.87|299.97|302.81|299.91|11
1645609010000|2022-02-23 09:36:50|302.8|299.9|303|300.1|303.01|300.11|302.8|299.9|23
1645609020000|2022-02-23 09:37:00|302.99|300.09|302.87|299.97|303.02|300.12|302.85|299.95|20
1645609030000|2022-02-23 09:37:10|302.86|299.96|302.77|299.87|302.86|299.96|302.77|299.87|7
1645609040000|2022-02-23 09:37:20|302.78|299.88|302.73|299.83|302.82|299.92|302.73|299.83|18
1645609050000|2022-02-23 09:37:30|302.72|299.82|302.59|299.69|302.72|299.82|302.56|299.66|18
1645609060000|2022-02-23 09:37:40|302.6|299.7|302.64|299.74|302.64|299.74|302.56|299.66|11
1645609070000|2022-02-23 09:37:50|302.69|299.79|302.61|299.71|302.69|299.79|302.61|299.71|8
1645609080000|2022-02-23 09:38:00|302.6|299.7|302.76|299.86|302.76|299.86|302.6|299.7|10
1645609090000|2022-02-23 09:38:10|302.77|299.87|302.77|299.87|302.77|299.87|302.72|299.82|10
1645609100000|2022-02-23 09:38:20|302.76|299.86|302.71|299.81|302.76|299.86|302.71|299.81|9
1645609110000|2022-02-23 09:38:30|302.7|299.8|302.87|299.97|302.87|299.97|302.7|299.8|15
1645609120000|2022-02-23 09:38:40|302.86|299.96|302.81|299.91|302.86|299.96|302.81|299.91|6
1645609130000|2022-02-23 09:38:50|302.82|299.92|302.86|299.96|302.86|299.96|302.81|299.91|4
1645609140000|2022-02-23 09:39:00|302.85|299.95|302.85|299.95|302.88|299.98|302.82|299.92|7
1645609150000|2022-02-23 09:39:10|302.84|299.94|302.85|299.95|302.88|299.98|302.81|299.91|9
1645609160000|2022-02-23 09:39:20|302.83|299.93|302.79|299.89|302.85|299.95|302.77|299.87|19
1645609170000|2022-02-23 09:39:30|302.78|299.88|302.78|299.88|302.82|299.92|302.77|299.87|13
1645609180000|2022-02-23 09:39:40|302.8|299.9|302.77|299.87|302.8|299.9|302.77|299.87|7
1645609190000|2022-02-23 09:39:50|302.79|299.89|302.81|299.91|302.81|299.91|302.76|299.86|7
1645609200000|2022-02-23 09:40:00|302.8|299.9|302.8|299.9|302.81|299.91|302.78|299.88|17
1645609210000|2022-02-23 09:40:10|302.79|299.89|302.78|299.88|302.79|299.89|302.76|299.86|16
1645609220000|2022-02-23 09:40:20|302.77|299.87|302.77|299.87|302.79|299.89|302.74|299.84|15
1645609230000|2022-02-23 09:40:30|302.74|299.84|303|300.1|303.01|300.11|302.72|299.82|20
1645609240000|2022-02-23 09:40:40|303.11|300.21|303.07|300.17|303.11|300.21|302.99|300.09|21
1645609250000|2022-02-23 09:40:50|303.06|300.16|303.04|300.14|303.07|300.17|302.99|300.09|15
1645609260000|2022-02-23 09:41:00|303.03|300.13|303.01|300.11|303.03|300.13|302.99|300.09|9
1645609270000|2022-02-23 09:41:10|302.99|300.09|302.89|299.99|302.99|300.09|302.88|299.98|7
1645609280000|2022-02-23 09:41:20|302.9|300|302.94|300.04|302.96|300.06|302.9|300|14
1645609290000|2022-02-23 09:41:30|302.93|300.03|302.88|299.98|302.95|300.05|302.88|299.98|13
1645609300000|2022-02-23 09:41:40|302.89|299.99|302.9|300|302.9|300|302.89|299.99|4
1645609310000|2022-02-23 09:41:50|302.89|299.99|302.97|300.07|302.97|300.07|302.88|299.98|12
1645609320000|2022-02-23 09:42:00|302.96|300.06|302.96|300.06|302.97|300.07|302.93|300.03|11
1645609330000|2022-02-23 09:42:10|302.95|300.05|302.9|300|302.95|300.05|302.89|299.99|15
1645609340000|2022-02-23 09:42:20|302.91|300.01|302.89|299.99|302.91|300.01|302.89|299.99|12
1645609350000|2022-02-23 09:42:30|302.9|300|302.9|300|302.98|300.08|302.89|299.99|19
1645609360000|2022-02-23 09:42:40|302.89|299.99|302.9|300|302.95|300.05|302.89|299.99|9
1645609370000|2022-02-23 09:42:50|302.89|299.99|302.9|300|302.9|300|302.89|299.99|2
1645609380000|2022-02-23 09:43:00|302.89|299.99|302.96|300.06|302.98|300.08|302.89|299.99|16
1645609390000|2022-02-23 09:43:10|302.95|300.05|302.88|299.98|302.96|300.06|302.88|299.98|14
1645609400000|2022-02-23 09:43:20|302.9|300|302.8|299.9|302.9|300|302.8|299.9|7
1645609410000|2022-02-23 09:43:30|302.79|299.89|302.73|299.83|302.79|299.89|302.72|299.82|6
1645609420000|2022-02-23 09:43:40|302.69|299.79|302.77|299.87|302.8|299.9|302.68|299.78|25
1645609430000|2022-02-23 09:43:50|302.73|299.83|302.49|299.59|302.73|299.83|302.49|299.59|14
1645609440000|2022-02-23 09:44:00|302.48|299.58|302.5|299.6|302.52|299.62|302.46|299.56|10
1645609450000|2022-02-23 09:44:10|302.49|299.59|302.51|299.61|302.58|299.68|302.46|299.56|19
1645609460000|2022-02-23 09:44:20|302.53|299.63|302.47|299.57|302.55|299.65|302.46|299.56|20
1645609470000|2022-02-23 09:44:30|302.48|299.58|302.49|299.59|302.5|299.6|302.45|299.55|14
1645609480000|2022-02-23 09:44:40|302.48|299.58|302.48|299.58|302.49|299.59|302.45|299.55|15
1645609490000|2022-02-23 09:44:50|302.47|299.57|302.46|299.56|302.48|299.58|302.44|299.54|12
1645609500000|2022-02-23 09:45:00|302.38|299.48|302.25|299.35|302.49|299.59|302.22|299.32|30
1645609510000|2022-02-23 09:45:10|302.31|299.41|302.23|299.33|302.31|299.41|302.18|299.28|14
1645609520000|2022-02-23 09:45:20|302.22|299.32|302.22|299.32|302.24|299.34|302.17|299.27|15
1645609530000|2022-02-23 09:45:30|302.21|299.31|302.16|299.26|302.22|299.32|302.16|299.26|14
1645609540000|2022-02-23 09:45:40|302.17|299.27|302.43|299.53|302.44|299.54|302.16|299.26|19
1645609550000|2022-02-23 09:45:50|302.39|299.49|302.44|299.54|302.45|299.55|302.38|299.48|13
1645609560000|2022-02-23 09:46:00|302.43|299.53|302.4|299.5|302.43|299.53|302.38|299.48|11
1645609570000|2022-02-23 09:46:10|302.39|299.49|302.39|299.49|302.4|299.5|302.37|299.47|12
1645609580000|2022-02-23 09:46:20|302.44|299.54|302.22|299.32|302.44|299.54|302.21|299.31|21
1645609590000|2022-02-23 09:46:30|302.21|299.31|302.26|299.36|302.26|299.36|302.2|299.3|10
1645609600000|2022-02-23 09:46:40|302.25|299.35|302.24|299.34|302.25|299.35|302.2|299.3|12
1645609610000|2022-02-23 09:46:50|302.23|299.33|302.46|299.56|302.47|299.57|302.23|299.33|12
1645609620000|2022-02-23 09:47:00|302.44|299.54|302.42|299.52|302.52|299.62|302.37|299.47|14
1645609630000|2022-02-23 09:47:10|302.32|299.42|302.38|299.48|302.41|299.51|302.26|299.36|19
1645609640000|2022-02-23 09:47:20|302.27|299.37|302.33|299.43|302.4|299.5|302.26|299.36|17
1645609650000|2022-02-23 09:47:30|302.32|299.42|302.35|299.45|302.37|299.47|302.32|299.42|11
1645609660000|2022-02-23 09:47:40|302.39|299.49|302.34|299.44|302.39|299.49|302.34|299.44|10
1645609670000|2022-02-23 09:47:50|302.35|299.45|302.48|299.58|302.48|299.58|302.35|299.45|13
1645609680000|2022-02-23 09:48:00|302.47|299.57|302.5|299.6|302.5|299.6|302.47|299.57|2
1645609690000|2022-02-23 09:48:10|302.49|299.59|302.49|299.59|302.51|299.61|302.43|299.53|10
1645609700000|2022-02-23 09:48:20|302.5|299.6|302.5|299.6|302.5|299.6|302.5|299.6|1
1645609710000|2022-02-23 09:48:30|302.51|299.61|302.5|299.6|302.51|299.61|302.5|299.6|8
1645609720000|2022-02-23 09:48:40|302.49|299.59|302.5|299.6|302.5|299.6|302.49|299.59|4
1645609730000|2022-02-23 09:48:50|302.49|299.59|302.49|299.59|302.5|299.6|302.49|299.59|7
1645609740000|2022-02-23 09:49:00|302.5|299.6|302.53|299.63|302.54|299.64|302.5|299.6|16
1645609750000|2022-02-23 09:49:10|302.55|299.65|302.54|299.64|302.59|299.69|302.54|299.64|14
1645609760000|2022-02-23 09:49:20|302.51|299.61|302.7|299.8|302.7|299.8|302.51|299.61|21
1645609770000|2022-02-23 09:49:30|302.69|299.79|302.65|299.75|302.72|299.82|302.63|299.73|16
1645609780000|2022-02-23 09:49:40|302.66|299.76|302.64|299.74|302.66|299.76|302.63|299.73|13
1645609790000|2022-02-23 09:49:50|302.63|299.73|302.69|299.79|302.72|299.82|302.63|299.73|20
1645609800000|2022-02-23 09:50:00|302.67|299.77|302.66|299.76|302.69|299.79|302.64|299.74|19
1645609810000|2022-02-23 09:50:10|302.65|299.75|302.69|299.79|302.7|299.8|302.63|299.73|16
1645609820000|2022-02-23 09:50:20|302.7|299.8|302.52|299.62|302.7|299.8|302.44|299.54|24
1645609830000|2022-02-23 09:50:30|302.53|299.63|302.6|299.7|302.6|299.7|302.53|299.63|15
1645609840000|2022-02-23 09:50:40|302.58|299.68|302.57|299.67|302.59|299.69|302.56|299.66|16
1645609850000|2022-02-23 09:50:50|302.56|299.66|302.53|299.63|302.57|299.67|302.51|299.61|11
1645609860000|2022-02-23 09:51:00|302.52|299.62|302.43|299.53|302.55|299.65|302.43|299.53|18
1645609870000|2022-02-23 09:51:10|302.44|299.54|302.52|299.62|302.57|299.67|302.44|299.54|16
1645609880000|2022-02-23 09:51:20|302.51|299.61|302.54|299.64|302.55|299.65|302.51|299.61|12
1645609890000|2022-02-23 09:51:30|302.53|299.63|302.53|299.63|302.54|299.64|302.52|299.62|7
1645609900000|2022-02-23 09:51:40|302.54|299.64|302.49|299.59|302.54|299.64|302.48|299.58|13
1645609910000|2022-02-23 09:51:50|302.48|299.58|302.7|299.8|302.7|299.8|302.48|299.58|21
1645609920000|2022-02-23 09:52:00|302.69|299.79|302.6|299.7|302.69|299.79|302.6|299.7|9
1645609930000|2022-02-23 09:52:10|302.59|299.69|302.72|299.82|302.78|299.88|302.59|299.69|9
1645609940000|2022-02-23 09:52:20|302.73|299.83|302.78|299.88|302.87|299.97|302.71|299.81|21
1645609950000|2022-02-23 09:52:30|302.77|299.87|302.77|299.87|302.83|299.93|302.73|299.83|27
1645609960000|2022-02-23 09:52:40|302.79|299.89|302.71|299.81|302.79|299.89|302.71|299.81|14
1645609970000|2022-02-23 09:52:50|302.68|299.78|302.63|299.73|302.7|299.8|302.6|299.7|26
1645609980000|2022-02-23 09:53:00|302.65|299.75|302.76|299.86|302.8|299.9|302.62|299.72|30
1645609990000|2022-02-23 09:53:10|302.77|299.87|302.9|300|302.93|300.03|302.77|299.87|28
1645610000000|2022-02-23 09:53:20|302.96|300.06|302.89|299.99|302.98|300.08|302.88|299.98|21
1645610010000|2022-02-23 09:53:30|302.86|299.96|302.96|300.06|302.96|300.06|302.81|299.91|22
1645610020000|2022-02-23 09:53:40|302.97|300.07|303.1|300.2|303.1|300.2|302.94|300.04|15
1645610030000|2022-02-23 09:53:50|303.04|300.14|302.93|300.03|303.06|300.16|302.93|300.03|22
1645610040000|2022-02-23 09:54:00|303.02|300.12|303|300.1|303.04|300.14|302.98|300.08|9
1645610050000|2022-02-23 09:54:10|302.99|300.09|302.98|300.08|303|300.1|302.98|300.08|10
1645610060000|2022-02-23 09:54:20|302.99|300.09|302.99|300.09|302.99|300.09|302.93|300.03|14
1645610070000|2022-02-23 09:54:30|302.97|300.07|302.91|300.01|302.99|300.09|302.9|300|17
1645610080000|2022-02-23 09:54:40|302.92|300.02|302.79|299.89|302.93|300.03|302.79|299.89|17
1645610090000|2022-02-23 09:54:50|302.8|299.9|302.83|299.93|302.83|299.93|302.8|299.9|9
1645610100000|2022-02-23 09:55:00|302.82|299.92|302.93|300.03|302.99|300.09|302.79|299.89|17
1645610110000|2022-02-23 09:55:10|302.94|300.04|302.91|300.01|303.02|300.12|302.91|300.01|16
1645610120000|2022-02-23 09:55:20|302.9|300|303.02|300.12|303.06|300.16|302.9|300|16
1645610130000|2022-02-23 09:55:30|303.03|300.13|303.08|300.18|303.09|300.19|302.97|300.07|14
1645610140000|2022-02-23 09:55:40|303.05|300.15|303.19|300.29|303.19|300.29|302.99|300.09|24
1645610150000|2022-02-23 09:55:50|303.13|300.23|303.06|300.16|303.13|300.23|303.06|300.16|7
1645610160000|2022-02-23 09:56:00|303.08|300.18|303.07|300.17|303.11|300.21|303.05|300.15|14
1645610170000|2022-02-23 09:56:10|303.06|300.16|303.12|300.22|303.12|300.22|303.02|300.12|13
1645610180000|2022-02-23 09:56:20|303.11|300.21|303.01|300.11|303.18|300.28|302.98|300.08|16
1645610190000|2022-02-23 09:56:30|303|300.1|302.99|300.09|303.05|300.15|302.93|300.03|27
1645610200000|2022-02-23 09:56:40|302.98|300.08|302.96|300.06|302.99|300.09|302.96|300.06|10
1645610210000|2022-02-23 09:56:50|302.97|300.07|302.97|300.07|303.02|300.12|302.89|299.99|14
1645610220000|2022-02-23 09:57:00|302.98|300.08|302.92|300.02|302.98|300.08|302.89|299.99|20
1645610230000|2022-02-23 09:57:10|302.89|299.99|302.86|299.96|302.89|299.99|302.84|299.94|7
1645610240000|2022-02-23 09:57:20|302.87|299.97|302.93|300.03|302.93|300.03|302.87|299.97|12
1645610250000|2022-02-23 09:57:30|302.92|300.02|302.9|300|302.92|300.02|302.89|299.99|9
1645610260000|2022-02-23 09:57:40|302.92|300.02|302.9|300|302.92|300.02|302.89|299.99|10
1645610270000|2022-02-23 09:57:50|302.91|300.01|302.89|299.99|302.94|300.04|302.89|299.99|17
1645610280000|2022-02-23 09:58:00|302.91|300.01|302.94|300.04|302.97|300.07|302.89|299.99|15
1645610290000|2022-02-23 09:58:10|302.95|300.05|302.87|299.97|302.97|300.07|302.87|299.97|13
1645610300000|2022-02-23 09:58:20|302.86|299.96|302.8|299.9|302.92|300.02|302.73|299.83|22
1645610310000|2022-02-23 09:58:30|302.78|299.88|302.74|299.84|302.82|299.92|302.74|299.84|15
1645610320000|2022-02-23 09:58:40|302.75|299.85|302.74|299.84|302.77|299.87|302.74|299.84|7
1645610330000|2022-02-23 09:58:50|302.75|299.85|302.77|299.87|302.78|299.88|302.75|299.85|10
1645610340000|2022-02-23 09:59:00|302.76|299.86|302.67|299.77|302.76|299.86|302.64|299.74|12
1645610350000|2022-02-23 09:59:10|302.68|299.78|302.64|299.74|302.71|299.81|302.64|299.74|17
1645610360000|2022-02-23 09:59:20|302.67|299.77|302.67|299.77|302.69|299.79|302.61|299.71|18
1645610370000|2022-02-23 09:59:30|302.66|299.76|302.71|299.81|302.74|299.84|302.62|299.72|18
1645610380000|2022-02-23 09:59:40|302.69|299.79|302.65|299.75|302.71|299.81|302.6|299.7|12
1645610390000|2022-02-23 09:59:50|302.63|299.73|302.72|299.82|302.74|299.84|302.6|299.7|25
1645610400000|2022-02-23 10:00:00|302.74|299.84|302.95|300.05|302.96|300.06|302.66|299.76|19
1645610410000|2022-02-23 10:00:10|302.93|300.03|303.07|300.17|303.13|300.23|302.93|300.03|26
1645610420000|2022-02-23 10:00:20|303.14|300.24|303.09|300.19|303.15|300.25|303.06|300.16|30
1645610430000|2022-02-23 10:00:30|303.1|300.2|302.94|300.04|303.1|300.2|302.89|299.99|20
1645610440000|2022-02-23 10:00:40|302.93|300.03|302.94|300.04|303.02|300.12|302.89|299.99|20
1645610450000|2022-02-23 10:00:50|302.93|300.03|302.85|299.95|302.98|300.08|302.84|299.94|14
1645610460000|2022-02-23 10:01:00|302.84|299.94|302.95|300.05|302.97|300.07|302.84|299.94|15
1645610470000|2022-02-23 10:01:10|302.96|300.06|303|300.1|303|300.1|302.96|300.06|5
1645610480000|2022-02-23 10:01:20|302.99|300.09|302.96|300.06|303.01|300.11|302.95|300.05|16
1645610490000|2022-02-23 10:01:30|302.97|300.07|302.95|300.05|303.02|300.12|302.87|299.97|24
1645610500000|2022-02-23 10:01:40|302.87|299.97|302.83|299.93|302.87|299.97|302.82|299.92|17
1645610510000|2022-02-23 10:01:50|302.82|299.92|302.81|299.91|302.83|299.93|302.81|299.91|4
1645610520000|2022-02-23 10:02:00|302.82|299.92|302.85|299.95|302.85|299.95|302.71|299.81|22
1645610530000|2022-02-23 10:02:10|302.84|299.94|302.8|299.9|302.86|299.96|302.78|299.88|25
1645610540000|2022-02-23 10:02:20|302.85|299.95|302.76|299.86|302.86|299.96|302.7|299.8|28
1645610550000|2022-02-23 10:02:30|302.75|299.85|302.78|299.88|302.8|299.9|302.73|299.83|16
1645610560000|2022-02-23 10:02:40|302.77|299.87|302.81|299.91|302.82|299.92|302.75|299.85|11
1645610570000|2022-02-23 10:02:50|302.8|299.9|302.79|299.89|302.82|299.92|302.77|299.87|11
1645610580000|2022-02-23 10:03:00|302.76|299.86|302.68|299.78|302.85|299.95|302.68|299.78|26
1645610590000|2022-02-23 10:03:10|302.71|299.81|302.72|299.82|302.82|299.92|302.67|299.77|22
1645610600000|2022-02-23 10:03:20|302.71|299.81|302.71|299.81|302.84|299.94|302.67|299.77|19
1645610610000|2022-02-23 10:03:30|302.7|299.8|302.6|299.7|302.7|299.8|302.48|299.58|22
1645610620000|2022-02-23 10:03:40|302.59|299.69|302.55|299.65|302.59|299.69|302.53|299.63|13
1645610630000|2022-02-23 10:03:50|302.52|299.62|302.47|299.57|302.53|299.63|302.42|299.52|23
1645610640000|2022-02-23 10:04:00|302.46|299.56|302.6|299.7|302.63|299.73|302.46|299.56|18
1645610650000|2022-02-23 10:04:10|302.59|299.69|302.53|299.63|302.62|299.72|302.52|299.62|18
1645610660000|2022-02-23 10:04:20|302.52|299.62|302.63|299.73|302.68|299.78|302.52|299.62|15
1645610670000|2022-02-23 10:04:30|302.64|299.74|302.6|299.7|302.66|299.76|302.6|299.7|14
1645610680000|2022-02-23 10:04:40|302.59|299.69|302.7|299.8|302.7|299.8|302.59|299.69|13
1645610690000|2022-02-23 10:04:50|302.67|299.77|302.64|299.74|302.69|299.79|302.61|299.71|7
1645610700000|2022-02-23 10:05:00|302.65|299.75|302.65|299.75|302.76|299.86|302.64|299.74|14
1645610710000|2022-02-23 10:05:10|302.67|299.77|302.76|299.86|302.8|299.9|302.66|299.76|11
1645610720000|2022-02-23 10:05:20|302.75|299.85|302.69|299.79|302.75|299.85|302.64|299.74|11
1645610730000|2022-02-23 10:05:30|302.64|299.74|302.65|299.75|302.67|299.77|302.62|299.72|7
1645610740000|2022-02-23 10:05:40|302.66|299.76|302.74|299.84|302.82|299.92|302.65|299.75|25
1645610750000|2022-02-23 10:05:50|302.75|299.85|302.78|299.88|302.88|299.98|302.74|299.84|19
1645610760000|2022-02-23 10:06:00|302.77|299.87|302.76|299.86|302.77|299.87|302.76|299.86|2
1645610770000|2022-02-23 10:06:10|302.75|299.85|302.78|299.88|302.78|299.88|302.73|299.83|13
1645610780000|2022-02-23 10:06:20|302.77|299.87|302.62|299.72|302.77|299.87|302.62|299.72|9
1645610790000|2022-02-23 10:06:30|302.67|299.77|302.71|299.81|302.72|299.82|302.67|299.77|13
1645610800000|2022-02-23 10:06:40|302.72|299.82|302.7|299.8|302.72|299.82|302.69|299.79|7
1645610810000|2022-02-23 10:06:50|302.69|299.79|302.66|299.76|302.72|299.82|302.66|299.76|9
1645610820000|2022-02-23 10:07:00|302.63|299.73|302.55|299.65|302.68|299.78|302.55|299.65|14
1645610830000|2022-02-23 10:07:10|302.56|299.66|302.63|299.73|302.68|299.78|302.56|299.66|7
1645610840000|2022-02-23 10:07:20|302.62|299.72|302.64|299.74|302.68|299.78|302.62|299.72|9
1645610850000|2022-02-23 10:07:30|302.63|299.73|302.66|299.76|302.69|299.79|302.55|299.65|21
1645610860000|2022-02-23 10:07:40|302.64|299.74|302.64|299.74|302.68|299.78|302.55|299.65|21
1645610870000|2022-02-23 10:07:50|302.63|299.73|302.6|299.7|302.64|299.74|302.6|299.7|7
1645610880000|2022-02-23 10:08:00|302.61|299.71|302.68|299.78|302.72|299.82|302.57|299.67|22
1645610890000|2022-02-23 10:08:10|302.72|299.82|302.79|299.89|302.81|299.91|302.65|299.75|22
1645610900000|2022-02-23 10:08:20|302.82|299.92|302.67|299.77|302.82|299.92|302.66|299.76|20
1645610910000|2022-02-23 10:08:30|302.7|299.8|302.65|299.75|302.82|299.92|302.62|299.72|25
1645610920000|2022-02-23 10:08:40|302.58|299.68|302.57|299.67|302.66|299.76|302.55|299.65|19
1645610930000|2022-02-23 10:08:50|302.56|299.66|302.61|299.71|302.65|299.75|302.56|299.66|16
1645610940000|2022-02-23 10:09:00|302.6|299.7|302.64|299.74|302.65|299.75|302.59|299.69|13
1645610950000|2022-02-23 10:09:10|302.63|299.73|302.58|299.68|302.65|299.75|302.57|299.67|10
1645610960000|2022-02-23 10:09:20|302.65|299.75|302.65|299.75|302.65|299.75|302.56|299.66|14
1645610970000|2022-02-23 10:09:30|302.58|299.68|302.57|299.67|302.69|299.79|302.56|299.66|18
1645610980000|2022-02-23 10:09:40|302.56|299.66|302.53|299.63|302.57|299.67|302.5|299.6|13
1645610990000|2022-02-23 10:09:50|302.52|299.62|302.54|299.64|302.58|299.68|302.52|299.62|8
1645611000000|2022-02-23 10:10:00|302.53|299.63|302.44|299.54|302.53|299.63|302.43|299.53|13
1645611010000|2022-02-23 10:10:10|302.45|299.55|302.38|299.48|302.45|299.55|302.35|299.45|16
1645611020000|2022-02-23 10:10:20|302.33|299.43|302.3|299.4|302.41|299.51|302.28|299.38|21
1645611030000|2022-02-23 10:10:30|302.32|299.42|302.35|299.45|302.42|299.52|302.28|299.38|28
1645611040000|2022-02-23 10:10:40|302.34|299.44|302.31|299.41|302.41|299.51|302.3|299.4|18
1645611050000|2022-02-23 10:10:50|302.32|299.42|302.38|299.48|302.42|299.52|302.32|299.42|15
1645611060000|2022-02-23 10:11:00|302.39|299.49|302.49|299.59|302.52|299.62|302.38|299.48|19
1645611070000|2022-02-23 10:11:10|302.44|299.54|302.52|299.62|302.6|299.7|302.44|299.54|20
1645611080000|2022-02-23 10:11:20|302.51|299.61|302.56|299.66|302.6|299.7|302.51|299.61|15
1645611090000|2022-02-23 10:11:30|302.55|299.65|302.51|299.61|302.57|299.67|302.46|299.56|15
1645611100000|2022-02-23 10:11:40|302.52|299.62|302.44|299.54|302.56|299.66|302.44|299.54|20
1645611110000|2022-02-23 10:11:50|302.42|299.52|302.4|299.5|302.49|299.59|302.36|299.46|22
1645611120000|2022-02-23 10:12:00|302.39|299.49|302.49|299.59|302.5|299.6|302.37|299.47|30
1645611130000|2022-02-23 10:12:10|302.5|299.6|302.61|299.71|302.61|299.71|302.5|299.6|21
1645611140000|2022-02-23 10:12:20|302.6|299.7|302.66|299.76|302.67|299.77|302.6|299.7|16
1645611150000|2022-02-23 10:12:30|302.67|299.77|302.61|299.71|302.71|299.81|302.6|299.7|14
1645611160000|2022-02-23 10:12:40|302.59|299.69|302.58|299.68|302.6|299.7|302.54|299.64|19
1645611170000|2022-02-23 10:12:50|302.57|299.67|302.55|299.65|302.6|299.7|302.52|299.62|15
1645611180000|2022-02-23 10:13:00|302.54|299.64|302.62|299.72|302.62|299.72|302.52|299.62|11
1645611190000|2022-02-23 10:13:10|302.61|299.71|302.54|299.64|302.62|299.72|302.53|299.63|16
1645611200000|2022-02-23 10:13:20|302.55|299.65|302.54|299.64|302.55|299.65|302.54|299.64|6
1645611210000|2022-02-23 10:13:30|302.55|299.65|302.51|299.61|302.64|299.74|302.5|299.6|14
1645611220000|2022-02-23 10:13:40|302.5|299.6|302.49|299.59|302.54|299.64|302.49|299.59|19
1645611230000|2022-02-23 10:13:50|302.52|299.62|302.4|299.5|302.52|299.62|302.35|299.45|20
1645611240000|2022-02-23 10:14:00|302.42|299.52|302.42|299.52|302.42|299.52|302.36|299.46|16
1645611250000|2022-02-23 10:14:10|302.39|299.49|302.4|299.5|302.42|299.52|302.36|299.46|13
1645611260000|2022-02-23 10:14:20|302.39|299.49|302.36|299.46|302.44|299.54|302.33|299.43|18
1645611270000|2022-02-23 10:14:30|302.37|299.47|302.38|299.48|302.41|299.51|302.31|299.41|20
1645611280000|2022-02-23 10:14:40|302.37|299.47|302.44|299.54|302.49|299.59|302.37|299.47|22
1645611290000|2022-02-23 10:14:50|302.45|299.55|302.46|299.56|302.52|299.62|302.44|299.54|21
1645611300000|2022-02-23 10:15:00|302.49|299.59|302.55|299.65|302.55|299.65|302.47|299.57|16
1645611310000|2022-02-23 10:15:10|302.51|299.61|302.83|299.93|302.83|299.93|302.37|299.47|27
1645611320000|2022-02-23 10:15:20|302.78|299.88|302.76|299.86|302.87|299.97|302.68|299.78|28
1645611330000|2022-02-23 10:15:30|302.77|299.87|302.74|299.84|302.9|300|302.74|299.84|26
1645611340000|2022-02-23 10:15:40|302.77|299.87|302.73|299.83|302.78|299.88|302.71|299.81|17
1645611350000|2022-02-23 10:15:50|302.72|299.82|302.83|299.93|302.85|299.95|302.72|299.82|18
1645611360000|2022-02-23 10:16:00|302.81|299.91|302.79|299.89|302.89|299.99|302.78|299.88|19
1645611370000|2022-02-23 10:16:10|302.74|299.84|302.87|299.97|302.88|299.98|302.7|299.8|13
1645611380000|2022-02-23 10:16:20|302.88|299.98|302.8|299.9|302.94|300.04|302.8|299.9|23
1645611390000|2022-02-23 10:16:30|302.82|299.92|302.78|299.88|302.92|300.02|302.78|299.88|22
1645611400000|2022-02-23 10:16:40|302.76|299.86|302.7|299.8|302.81|299.91|302.7|299.8|15
1645611410000|2022-02-23 10:16:50|302.69|299.79|302.73|299.83|302.74|299.84|302.63|299.73|21
1645611420000|2022-02-23 10:17:00|302.72|299.82|302.69|299.79|302.73|299.83|302.65|299.75|13
1645611430000|2022-02-23 10:17:10|302.68|299.78|302.77|299.87|302.77|299.87|302.67|299.77|25
1645611440000|2022-02-23 10:17:20|302.74|299.84|302.78|299.88|302.8|299.9|302.72|299.82|19
1645611450000|2022-02-23 10:17:30|302.8|299.9|302.88|299.98|302.88|299.98|302.78|299.88|20
1645611460000|2022-02-23 10:17:40|302.89|299.99|302.74|299.84|302.92|300.02|302.74|299.84|21
1645611470000|2022-02-23 10:17:50|302.73|299.83|302.77|299.87|302.77|299.87|302.68|299.78|17
1645611480000|2022-02-23 10:18:00|302.79|299.89|302.8|299.9|302.84|299.94|302.79|299.89|16
1645611490000|2022-02-23 10:18:10|302.81|299.91|302.88|299.98|302.88|299.98|302.81|299.91|9
1645611500000|2022-02-23 10:18:20|302.86|299.96|302.93|300.03|302.99|300.09|302.85|299.95|29
1645611510000|2022-02-23 10:18:30|302.92|300.02|302.85|299.95|302.96|300.06|302.83|299.93|22
1645611520000|2022-02-23 10:18:40|302.83|299.93|302.78|299.88|302.85|299.95|302.76|299.86|18
1645611530000|2022-02-23 10:18:50|302.79|299.89|302.9|300|302.9|300|302.79|299.89|16
1645611540000|2022-02-23 10:19:00|302.96|300.06|302.97|300.07|302.99|300.09|302.9|300|23
1645611550000|2022-02-23 10:19:10|302.99|300.09|302.97|300.07|303|300.1|302.92|300.02|19
1645611560000|2022-02-23 10:19:20|302.98|300.08|302.93|300.03|303|300.1|302.88|299.98|21
1645611570000|2022-02-23 10:19:30|302.94|300.04|302.83|299.93|302.94|300.04|302.8|299.9|15
1645611580000|2022-02-23 10:19:40|302.84|299.94|302.78|299.88|302.87|299.97|302.78|299.88|18
1645611590000|2022-02-23 10:19:50|302.79|299.89|302.82|299.92|302.84|299.94|302.75|299.85|26
1645611600000|2022-02-23 10:20:00|302.86|299.96|302.92|300.02|302.98|300.08|302.83|299.93|28
1645611610000|2022-02-23 10:20:10|302.93|300.03|302.98|300.08|302.98|300.08|302.92|300.02|15
1645611620000|2022-02-23 10:20:20|302.97|300.07|302.95|300.05|302.97|300.07|302.93|300.03|16
1645611630000|2022-02-23 10:20:30|302.94|300.04|302.97|300.07|302.98|300.08|302.93|300.03|12
1645611640000|2022-02-23 10:20:40|302.95|300.05|302.9|300|302.97|300.07|302.89|299.99|16
1645611650000|2022-02-23 10:20:50|302.89|299.99|302.81|299.91|302.92|300.02|302.8|299.9|13
1645611660000|2022-02-23 10:21:00|302.83|299.93|302.85|299.95|302.87|299.97|302.76|299.86|19
1645611670000|2022-02-23 10:21:10|302.84|299.94|302.88|299.98|302.88|299.98|302.82|299.92|18
1645611680000|2022-02-23 10:21:20|302.89|299.99|302.84|299.94|302.89|299.99|302.8|299.9|18
1645611690000|2022-02-23 10:21:30|302.82|299.92|302.81|299.91|302.85|299.95|302.81|299.91|18
1645611700000|2022-02-23 10:21:40|302.82|299.92|303.15|300.25|303.18|300.28|302.82|299.92|22
1645611710000|2022-02-23 10:21:50|303.16|300.26|303.1|300.2|303.17|300.27|303.06|300.16|14
1645611720000|2022-02-23 10:22:00|303.08|300.18|303.13|300.23|303.14|300.24|303.04|300.14|21
1645611730000|2022-02-23 10:22:10|303.14|300.24|303.15|300.25|303.16|300.26|303.07|300.17|16
1645611740000|2022-02-23 10:22:20|303.17|300.27|303.15|300.25|303.19|300.29|303.1|300.2|25
1645611750000|2022-02-23 10:22:30|303.14|300.24|302.99|300.09|303.18|300.28|302.97|300.07|21
1645611760000|2022-02-23 10:22:40|302.98|300.08|303.01|300.11|303.01|300.11|302.96|300.06|13
1645611770000|2022-02-23 10:22:50|303|300.1|302.99|300.09|303.01|300.11|302.97|300.07|18
1645611780000|2022-02-23 10:23:00|302.98|300.08|303.02|300.12|303.02|300.12|302.97|300.07|14
1645611790000|2022-02-23 10:23:10|303.01|300.11|303.07|300.17|303.11|300.21|303.01|300.11|17
1645611800000|2022-02-23 10:23:20|303.06|300.16|303.06|300.16|303.09|300.19|303.03|300.13|17
1645611810000|2022-02-23 10:23:30|303.07|300.17|303.01|300.11|303.09|300.19|302.98|300.08|18
1645611820000|2022-02-23 10:23:40|303|300.1|303.02|300.12|303.06|300.16|303|300.1|11
1645611830000|2022-02-23 10:23:50|303|300.1|303.07|300.17|303.08|300.18|303|300.1|19
1645611840000|2022-02-23 10:24:00|303.06|300.16|303.08|300.18|303.09|300.19|303.06|300.16|9
1645611850000|2022-02-23 10:24:10|303.09|300.19|303.08|300.18|303.1|300.2|303.06|300.16|11
1645611860000|2022-02-23 10:24:20|303.09|300.19|303.03|300.13|303.12|300.22|303.03|300.13|19
1645611870000|2022-02-23 10:24:30|303.02|300.12|303.05|300.15|303.06|300.16|303.02|300.12|20
1645611880000|2022-02-23 10:24:40|303.04|300.14|303.08|300.18|303.08|300.18|303.03|300.13|7
1645611890000|2022-02-23 10:24:50|303.09|300.19|303.08|300.18|303.09|300.19|303.03|300.13|17
1645611900000|2022-02-23 10:25:00|303.09|300.19|303.1|300.2|303.11|300.21|303.04|300.14|9
1645611910000|2022-02-23 10:25:10|303.09|300.19|303.09|300.19|303.09|300.19|303.03|300.13|17
1645611920000|2022-02-23 10:25:20|303.08|300.18|303.12|300.22|303.13|300.23|303.05|300.15|15
1645611930000|2022-02-23 10:25:30|303.08|300.18|303.26|300.36|303.26|300.36|303.08|300.18|26
1645611940000|2022-02-23 10:25:40|303.28|300.38|303.29|300.39|303.37|300.47|303.25|300.35|21
1645611950000|2022-02-23 10:25:50|303.28|300.38|303.38|300.48|303.39|300.49|303.26|300.36|12
1645611960000|2022-02-23 10:26:00|303.37|300.47|303.4|300.5|303.41|300.51|303.32|300.42|16
1645611970000|2022-02-23 10:26:10|303.38|300.48|303.48|300.58|303.48|300.58|303.38|300.48|24
1645611980000|2022-02-23 10:26:20|303.47|300.57|303.48|300.58|303.49|300.59|303.44|300.54|12
1645611990000|2022-02-23 10:26:30|303.49|300.59|303.47|300.57|303.49|300.59|303.43|300.53|16
1645612000000|2022-02-23 10:26:40|303.46|300.56|303.46|300.56|303.49|300.59|303.42|300.52|10
1645612010000|2022-02-23 10:26:50|303.43|300.53|303.32|300.42|303.46|300.56|303.31|300.41|21
1645612020000|2022-02-23 10:27:00|303.31|300.41|303.47|300.57|303.47|300.57|303.3|300.4|18
1645612030000|2022-02-23 10:27:10|303.48|300.58|303.44|300.54|303.48|300.58|303.4|300.5|23
1645612040000|2022-02-23 10:27:20|303.43|300.53|303.39|300.49|303.44|300.54|303.36|300.46|13
1645612050000|2022-02-23 10:27:30|303.38|300.48|303.37|300.47|303.4|300.5|303.34|300.44|14
1645612060000|2022-02-23 10:27:40|303.36|300.46|303.36|300.46|303.51|300.61|303.34|300.44|25
1645612070000|2022-02-23 10:27:50|303.35|300.45|303.32|300.42|303.36|300.46|303.3|300.4|18
1645612080000|2022-02-23 10:28:00|303.34|300.44|303.38|300.48|303.44|300.54|303.25|300.35|28
1645612090000|2022-02-23 10:28:10|303.39|300.49|303.37|300.47|303.42|300.52|303.34|300.44|23
1645612100000|2022-02-23 10:28:20|303.38|300.48|303.36|300.46|303.41|300.51|303.33|300.43|15
1645612110000|2022-02-23 10:28:30|303.37|300.47|303.33|300.43|303.4|300.5|303.33|300.43|8
1645612120000|2022-02-23 10:28:40|303.34|300.44|303.38|300.48|303.41|300.51|303.34|300.44|16
1645612130000|2022-02-23 10:28:50|303.41|300.51|303.37|300.47|303.41|300.51|303.36|300.46|18
1645612140000|2022-02-23 10:29:00|303.38|300.48|303|300.1|303.5|300.6|302.99|300.09|31
1645612150000|2022-02-23 10:29:10|302.99|300.09|302.96|300.06|303.07|300.17|302.94|300.04|28
1645612160000|2022-02-23 10:29:20|302.97|300.07|302.97|300.07|302.99|300.09|302.96|300.06|12
1645612170000|2022-02-23 10:29:30|302.96|300.06|302.98|300.08|303|300.1|302.96|300.06|10
1645612180000|2022-02-23 10:29:40|302.99|300.09|302.92|300.02|302.99|300.09|302.91|300.01|10
1645612190000|2022-02-23 10:29:50|302.91|300.01|302.88|299.98|302.91|300.01|302.88|299.98|4
1645612200000|2022-02-23 10:30:00|302.89|299.99|303.03|300.13|303.05|300.15|302.88|299.98|14
1645612210000|2022-02-23 10:30:10|303.02|300.12|302.99|300.09|303.02|300.12|302.99|300.09|6
1645612220000|2022-02-23 10:30:20|302.98|300.08|303.03|300.13|303.06|300.16|302.95|300.05|16
1645612230000|2022-02-23 10:30:30|303.04|300.14|303.06|300.16|303.06|300.16|303.02|300.12|13
1645612240000|2022-02-23 10:30:40|303.05|300.15|303.07|300.17|303.08|300.18|303.05|300.15|8
1645612250000|2022-02-23 10:30:50|303.09|300.19|303.14|300.24|303.16|300.26|303.07|300.17|11
1645612260000|2022-02-23 10:31:00|303.16|300.26|303.13|300.23|303.16|300.26|303.11|300.21|12
1645612270000|2022-02-23 10:31:10|303.14|300.24|303.13|300.23|303.16|300.26|303.11|300.21|17
1645612280000|2022-02-23 10:31:20|303.15|300.25|303.15|300.25|303.16|300.26|303.13|300.23|9
1645612290000|2022-02-23 10:31:30|303.14|300.24|303.16|300.26|303.18|300.28|303.13|300.23|15
1645612300000|2022-02-23 10:31:40|303.17|300.27|303.17|300.27|303.2|300.3|303.16|300.26|11
1645612310000|2022-02-23 10:31:50|303.16|300.26|303.17|300.27|303.18|300.28|303.16|300.26|13
1645612320000|2022-02-23 10:32:00|303.16|300.26|303.17|300.27|303.19|300.29|303.16|300.26|7
1645612330000|2022-02-23 10:32:10|303.18|300.28|303.23|300.33|303.25|300.35|303.18|300.28|20
1645612340000|2022-02-23 10:32:20|303.21|300.31|303.23|300.33|303.23|300.33|303.2|300.3|17
1645612350000|2022-02-23 10:32:30|303.22|300.32|303.23|300.33|303.24|300.34|303.18|300.28|22
1645612360000|2022-02-23 10:32:40|303.24|300.34|303.23|300.33|303.25|300.35|303.2|300.3|17
1645612370000|2022-02-23 10:32:50|303.24|300.34|303.22|300.32|303.24|300.34|303.22|300.32|11
1645612380000|2022-02-23 10:33:00|303.23|300.33|303.23|300.33|303.25|300.35|303.21|300.31|16
1645612390000|2022-02-23 10:33:10|303.22|300.32|303.21|300.31|303.26|300.36|303.2|300.3|18
1645612400000|2022-02-23 10:33:20|303.23|300.33|303.23|300.33|303.25|300.35|303.21|300.31|17
1645612410000|2022-02-23 10:33:30|303.22|300.32|303.22|300.32|303.24|300.34|303.2|300.3|19
1645612420000|2022-02-23 10:33:40|303.21|300.31|303.24|300.34|303.25|300.35|303.21|300.31|13
1645612430000|2022-02-23 10:33:50|303.31|300.41|303.3|300.4|303.35|300.45|303.29|300.39|13
1645612440000|2022-02-23 10:34:00|303.29|300.39|303.35|300.45|303.35|300.45|303.27|300.37|13
1645612450000|2022-02-23 10:34:10|303.34|300.44|303.37|300.47|303.39|300.49|303.31|300.41|15
1645612460000|2022-02-23 10:34:20|303.38|300.48|303.25|300.35|303.38|300.48|303.23|300.33|13
1645612470000|2022-02-23 10:34:30|303.27|300.37|303.51|300.61|303.54|300.64|303.27|300.37|25
1645612480000|2022-02-23 10:34:40|303.53|300.63|303.58|300.68|303.59|300.69|303.49|300.59|25
1645612490000|2022-02-23 10:34:50|303.59|300.69|303.46|300.56|303.59|300.69|303.43|300.53|21
1645612500000|2022-02-23 10:35:00|303.45|300.55|303.51|300.61|303.56|300.66|303.44|300.54|25
1645612510000|2022-02-23 10:35:10|303.52|300.62|303.55|300.65|303.56|300.66|303.48|300.58|18
1645612520000|2022-02-23 10:35:20|303.52|300.62|303.46|300.56|303.54|300.64|303.45|300.55|18
1645612530000|2022-02-23 10:35:30|303.44|300.54|303.46|300.56|303.48|300.58|303.39|300.49|27
1645612540000|2022-02-23 10:35:40|303.45|300.55|303.44|300.54|303.48|300.58|303.38|300.48|16
1645612550000|2022-02-23 10:35:50|303.43|300.53|303.41|300.51|303.43|300.53|303.37|300.47|23
1645612560000|2022-02-23 10:36:00|303.42|300.52|303.41|300.51|303.48|300.58|303.39|300.49|19
1645612570000|2022-02-23 10:36:10|303.4|300.5|303.39|300.49|303.42|300.52|303.38|300.48|11
1645612580000|2022-02-23 10:36:20|303.38|300.48|303.41|300.51|303.42|300.52|303.37|300.47|12
1645612590000|2022-02-23 10:36:30|303.39|300.49|303.39|300.49|303.43|300.53|303.38|300.48|16
1645612600000|2022-02-23 10:36:40|303.4|300.5|303.44|300.54|303.46|300.56|303.39|300.49|13
1645612610000|2022-02-23 10:36:50|303.49|300.59|303.49|300.59|303.51|300.61|303.45|300.55|17
1645612620000|2022-02-23 10:37:00|303.52|300.62|303.78|300.88|303.78|300.88|303.5|300.6|23
1645612630000|2022-02-23 10:37:10|303.79|300.89|303.76|300.86|303.85|300.95|303.75|300.85|16
1645612640000|2022-02-23 10:37:20|303.77|300.87|303.73|300.83|303.83|300.93|303.72|300.82|20
1645612650000|2022-02-23 10:37:30|303.71|300.81|303.74|300.84|303.77|300.87|303.71|300.81|18
1645612660000|2022-02-23 10:37:40|303.73|300.83|303.49|300.59|303.73|300.83|303.48|300.58|23
1645612670000|2022-02-23 10:37:50|303.55|300.65|303.53|300.63|303.61|300.71|303.49|300.59|20
1645612680000|2022-02-23 10:38:00|303.54|300.64|303.57|300.67|303.57|300.67|303.53|300.63|16
1645612690000|2022-02-23 10:38:10|303.55|300.65|303.53|300.63|303.58|300.68|303.53|300.63|10
1645612700000|2022-02-23 10:38:20|303.52|300.62|303.49|300.59|303.55|300.65|303.47|300.57|16
1645612710000|2022-02-23 10:38:30|303.48|300.58|303.53|300.63|303.58|300.68|303.47|300.57|17
1645612720000|2022-02-23 10:38:40|303.55|300.65|303.55|300.65|303.56|300.66|303.51|300.61|13
1645612730000|2022-02-23 10:38:50|303.54|300.64|303.53|300.63|303.55|300.65|303.51|300.61|10
1645612740000|2022-02-23 10:39:00|303.54|300.64|303.53|300.63|303.59|300.69|303.48|300.58|24
1645612750000|2022-02-23 10:39:10|303.52|300.62|303.56|300.66|303.58|300.68|303.49|300.59|22
1645612760000|2022-02-23 10:39:20|303.58|300.68|303.5|300.6|303.58|300.68|303.45|300.55|27
1645612770000|2022-02-23 10:39:30|303.51|300.61|303.55|300.65|303.55|300.65|303.47|300.57|18
1645612780000|2022-02-23 10:39:40|303.54|300.64|303.53|300.63|303.55|300.65|303.46|300.56|17
1645612790000|2022-02-23 10:39:50|303.54|300.64|303.4|300.5|303.54|300.64|303.37|300.47|21
1645612800000|2022-02-23 10:40:00|303.41|300.51|303.19|300.29|303.41|300.51|303.19|300.29|20
1645612810000|2022-02-23 10:40:10|303.21|300.31|303.24|300.34|303.29|300.39|303.21|300.31|26
1645612820000|2022-02-23 10:40:20|303.25|300.35|303.32|300.42|303.37|300.47|303.2|300.3|23
1645612830000|2022-02-23 10:40:30|303.33|300.43|303.32|300.42|303.35|300.45|303.23|300.33|20
1645612840000|2022-02-23 10:40:40|303.33|300.43|303.3|300.4|303.33|300.43|303.27|300.37|19
1645612850000|2022-02-23 10:40:50|303.25|300.35|303.26|300.36|303.26|300.36|303.23|300.33|11
1645612860000|2022-02-23 10:41:00|303.24|300.34|303.23|300.33|303.28|300.38|303.22|300.32|23
1645612870000|2022-02-23 10:41:10|303.25|300.35|303.27|300.37|303.32|300.42|303.25|300.35|22
1645612880000|2022-02-23 10:41:20|303.28|300.38|303.25|300.35|303.3|300.4|303.22|300.32|24
1645612890000|2022-02-23 10:41:30|303.26|300.36|303.31|300.41|303.33|300.43|303.25|300.35|18
1645612900000|2022-02-23 10:41:40|303.26|300.36|303.42|300.52|303.42|300.52|303.26|300.36|18
1645612910000|2022-02-23 10:41:50|303.41|300.51|303.37|300.47|303.43|300.53|303.37|300.47|17
1645612920000|2022-02-23 10:42:00|303.38|300.48|303.49|300.59|303.49|300.59|303.37|300.47|17
1645612930000|2022-02-23 10:42:10|303.5|300.6|304.32|301.42|304.32|301.42|303.49|300.59|29
1645612940000|2022-02-23 10:42:20|304.31|301.41|303.9|301|304.31|301.41|303.88|300.98|25
1645612950000|2022-02-23 10:42:30|303.88|300.98|303.88|300.98|303.89|300.99|303.85|300.95|10
1645612960000|2022-02-23 10:42:40|303.86|300.96|303.87|300.97|303.89|300.99|303.86|300.96|12
1645612970000|2022-02-23 10:42:50|303.86|300.96|303.78|300.88|303.86|300.96|303.67|300.77|29
1645612980000|2022-02-23 10:43:00|303.79|300.89|303.81|300.91|303.86|300.96|303.73|300.83|25
1645612990000|2022-02-23 10:43:10|303.79|300.89|303.79|300.89|303.89|300.99|303.76|300.86|25
1645613000000|2022-02-23 10:43:20|303.78|300.88|303.67|300.77|303.78|300.88|303.65|300.75|24
1645613010000|2022-02-23 10:43:30|303.68|300.78|303.63|300.73|303.7|300.8|303.54|300.64|28
1645613020000|2022-02-23 10:43:40|303.62|300.72|303.5|300.6|303.63|300.73|303.5|300.6|21
1645613030000|2022-02-23 10:43:50|303.53|300.63|303.7|300.8|303.73|300.83|303.52|300.62|23
1645613040000|2022-02-23 10:44:00|303.68|300.78|303.56|300.66|303.68|300.78|303.56|300.66|15
1645613050000|2022-02-23 10:44:10|303.57|300.67|303.63|300.73|303.64|300.74|303.56|300.66|18
1645613060000|2022-02-23 10:44:20|303.59|300.69|303.57|300.67|303.66|300.76|303.57|300.67|16
1645613070000|2022-02-23 10:44:30|303.58|300.68|303.63|300.73|303.68|300.78|303.57|300.67|11
1645613080000|2022-02-23 10:44:40|303.67|300.77|303.47|300.57|303.67|300.77|303.47|300.57|26
1645613090000|2022-02-23 10:44:50|303.48|300.58|303.49|300.59|303.51|300.61|303.44|300.54|25
1645613100000|2022-02-23 10:45:00|303.5|300.6|303.49|300.59|303.52|300.62|303.47|300.57|29
1645613110000|2022-02-23 10:45:10|303.48|300.58|303.48|300.58|303.51|300.61|303.47|300.57|13
1645613120000|2022-02-23 10:45:20|303.49|300.59|303.55|300.65|303.58|300.68|303.49|300.59|18
1645613130000|2022-02-23 10:45:30|303.54|300.64|303.7|300.8|303.7|300.8|303.54|300.64|14
1645613140000|2022-02-23 10:45:40|303.65|300.75|303.57|300.67|303.69|300.79|303.56|300.66|21
1645613150000|2022-02-23 10:45:50|303.58|300.68|303.5|300.6|303.6|300.7|303.48|300.58|20
1645613160000|2022-02-23 10:46:00|303.49|300.59|303.46|300.56|303.55|300.65|303.46|300.56|19
1645613170000|2022-02-23 10:46:10|303.45|300.55|303.39|300.49|303.5|300.6|303.37|300.47|25
1645613180000|2022-02-23 10:46:20|303.38|300.48|303.32|300.42|303.39|300.49|303.31|300.41|21
1645613190000|2022-02-23 10:46:30|303.37|300.47|303.33|300.43|303.46|300.56|303.33|300.43|24
1645613200000|2022-02-23 10:46:40|303.35|300.45|303.42|300.52|303.42|300.52|303.35|300.45|20
1645613210000|2022-02-23 10:46:50|303.41|300.51|303.47|300.57|303.47|300.57|303.4|300.5|19
1645613220000|2022-02-23 10:47:00|303.46|300.56|303.44|300.54|303.51|300.61|303.4|300.5|12
1645613230000|2022-02-23 10:47:10|303.46|300.56|303.46|300.56|303.49|300.59|303.4|300.5|18
1645613240000|2022-02-23 10:47:20|303.47|300.57|303.49|300.59|303.49|300.59|303.45|300.55|9
1645613250000|2022-02-23 10:47:30|303.46|300.56|303.43|300.53|303.48|300.58|303.4|300.5|21
1645613260000|2022-02-23 10:47:40|303.45|300.55|303.4|300.5|303.45|300.55|303.4|300.5|17
1645613270000|2022-02-23 10:47:50|303.44|300.54|303.4|300.5|303.45|300.55|303.39|300.49|11
1645613280000|2022-02-23 10:48:00|303.41|300.51|303.47|300.57|303.55|300.65|303.4|300.5|19
1645613290000|2022-02-23 10:48:10|303.51|300.61|303.49|300.59|303.56|300.66|303.44|300.54|18
1645613300000|2022-02-23 10:48:20|303.53|300.63|303.54|300.64|303.54|300.64|303.41|300.51|13
1645613310000|2022-02-23 10:48:30|303.56|300.66|303.37|300.47|303.56|300.66|303.37|300.47|13
1645613320000|2022-02-23 10:48:40|303.39|300.49|303.42|300.52|303.47|300.57|303.38|300.48|22
1645613330000|2022-02-23 10:48:50|303.4|300.5|303.36|300.46|303.4|300.5|303.32|300.42|24
1645613340000|2022-02-23 10:49:00|303.38|300.48|303.22|300.32|303.43|300.53|303.19|300.29|34
1645613350000|2022-02-23 10:49:10|303.19|300.29|303.35|300.45|303.4|300.5|303.19|300.29|30
1645613360000|2022-02-23 10:49:20|303.34|300.44|303.38|300.48|303.4|300.5|303.33|300.43|19
1645613370000|2022-02-23 10:49:30|303.37|300.47|303.33|300.43|303.39|300.49|303.29|300.39|26
1645613380000|2022-02-23 10:49:40|303.3|300.4|303.29|300.39|303.34|300.44|303.28|300.38|17
1645613390000|2022-02-23 10:49:50|303.3|300.4|303.3|300.4|303.3|300.4|303.28|300.38|10
1645613400000|2022-02-23 10:50:00|303.29|300.39|303.38|300.48|303.39|300.49|303.27|300.37|20
1645613410000|2022-02-23 10:50:10|303.37|300.47|303.42|300.52|303.44|300.54|303.35|300.45|21
1645613420000|2022-02-23 10:50:20|303.41|300.51|303.4|300.5|303.41|300.51|303.35|300.45|20
1645613430000|2022-02-23 10:50:30|303.39|300.49|303.37|300.47|303.39|300.49|303.34|300.44|12
1645613440000|2022-02-23 10:50:40|303.38|300.48|303.22|300.32|303.38|300.48|303.22|300.32|22
1645613450000|2022-02-23 10:50:50|303.23|300.33|303.2|300.3|303.24|300.34|303.19|300.29|13
1645613460000|2022-02-23 10:51:00|303.22|300.32|303.27|300.37|303.32|300.42|303.2|300.3|15
1645613470000|2022-02-23 10:51:10|303.28|300.38|303.3|300.4|303.37|300.47|303.22|300.32|21
1645613480000|2022-02-23 10:51:20|303.34|300.44|303.33|300.43|303.37|300.47|303.31|300.41|12
1645613490000|2022-02-23 10:51:30|303.32|300.42|303.37|300.47|303.39|300.49|303.32|300.42|22
1645613500000|2022-02-23 10:51:40|303.39|300.49|303.29|300.39|303.39|300.49|303.29|300.39|20
1645613510000|2022-02-23 10:51:50|303.3|300.4|303.23|300.33|303.32|300.42|303.22|300.32|23
1645613520000|2022-02-23 10:52:00|303.28|300.38|303.25|300.35|303.35|300.45|303.24|300.34|19
1645613530000|2022-02-23 10:52:10|303.27|300.37|303.28|300.38|303.29|300.39|303.24|300.34|11
1645613540000|2022-02-23 10:52:20|303.27|300.37|303.27|300.37|303.27|300.37|303.25|300.35|4
1645613550000|2022-02-23 10:52:30|303.29|300.39|303.31|300.41|303.37|300.47|303.29|300.39|11
1645613560000|2022-02-23 10:52:40|303.29|300.39|303.48|300.58|303.52|300.62|303.29|300.39|23
1645613570000|2022-02-23 10:52:50|303.5|300.6|303.48|300.58|303.5|300.6|303.45|300.55|11
1645613580000|2022-02-23 10:53:00|303.49|300.59|303.31|300.41|303.49|300.59|303.27|300.37|30
1645613590000|2022-02-23 10:53:10|303.3|300.4|303.37|300.47|303.38|300.48|303.27|300.37|21
1645613600000|2022-02-23 10:53:20|303.36|300.46|303.38|300.48|303.43|300.53|303.35|300.45|14
1645613610000|2022-02-23 10:53:30|303.37|300.47|303.41|300.51|303.42|300.52|303.36|300.46|20
1645613620000|2022-02-23 10:53:40|303.42|300.52|303.38|300.48|303.47|300.57|303.35|300.45|24
1645613630000|2022-02-23 10:53:50|303.42|300.52|303.79|300.89|303.79|300.89|303.4|300.5|26
1645613640000|2022-02-23 10:54:00|303.78|300.88|303.94|301.04|303.94|301.04|303.72|300.82|28
1645613650000|2022-02-23 10:54:10|303.93|301.03|303.93|301.03|303.94|301.04|303.84|300.94|22
1645613660000|2022-02-23 10:54:20|303.9|301|303.87|300.97|303.9|301|303.85|300.95|16
1645613670000|2022-02-23 10:54:30|303.88|300.98|303.89|300.99|303.89|300.99|303.84|300.94|10
1645613680000|2022-02-23 10:54:40|303.88|300.98|303.84|300.94|303.88|300.98|303.73|300.83|10
1645613690000|2022-02-23 10:54:50|303.85|300.95|303.75|300.85|303.88|300.98|303.73|300.83|16
1645613700000|2022-02-23 10:55:00|303.74|300.84|303.76|300.86|303.77|300.87|303.71|300.81|14
1645613710000|2022-02-23 10:55:10|303.75|300.85|303.77|300.87|303.8|300.9|303.73|300.83|21
1645613720000|2022-02-23 10:55:20|303.78|300.88|303.78|300.88|303.79|300.89|303.74|300.84|18
1645613730000|2022-02-23 10:55:30|303.77|300.87|303.77|300.87|303.81|300.91|303.77|300.87|17
1645613740000|2022-02-23 10:55:40|303.79|300.89|303.67|300.77|303.79|300.89|303.67|300.77|18
1645613750000|2022-02-23 10:55:50|303.66|300.76|303.67|300.77|303.7|300.8|303.66|300.76|19
1645613760000|2022-02-23 10:56:00|303.7|300.8|303.7|300.8|303.7|300.8|303.67|300.77|17
1645613770000|2022-02-23 10:56:10|303.69|300.79|303.67|300.77|303.72|300.82|303.66|300.76|19
1645613780000|2022-02-23 10:56:20|303.68|300.78|303.96|301.06|303.96|301.06|303.67|300.77|27
1645613790000|2022-02-23 10:56:30|303.95|301.05|303.78|300.88|303.98|301.08|303.77|300.87|28
1645613800000|2022-02-23 10:56:40|303.79|300.89|303.8|300.9|303.81|300.91|303.78|300.88|16
1645613810000|2022-02-23 10:56:50|303.81|300.91|303.8|300.9|303.87|300.97|303.8|300.9|20
1645613820000|2022-02-23 10:57:00|303.82|300.92|303.81|300.91|303.82|300.92|303.79|300.89|17
1645613830000|2022-02-23 10:57:10|303.8|300.9|303.84|300.94|303.87|300.97|303.79|300.89|14
1645613840000|2022-02-23 10:57:20|303.86|300.96|303.88|300.98|303.88|300.98|303.82|300.92|18
1645613850000|2022-02-23 10:57:30|303.87|300.97|303.83|300.93|303.88|300.98|303.83|300.93|9
1645613860000|2022-02-23 10:57:40|303.84|300.94|303.94|301.04|303.94|301.04|303.84|300.94|20
1645613870000|2022-02-23 10:57:50|303.92|301.02|303.9|301|303.95|301.05|303.87|300.97|15
1645613880000|2022-02-23 10:58:00|303.89|300.99|304.15|301.25|304.15|301.25|303.85|300.95|22
1645613890000|2022-02-23 10:58:10|304.16|301.26|303.86|300.96|304.16|301.26|303.85|300.95|28
1645613900000|2022-02-23 10:58:20|303.87|300.97|303.87|300.97|303.9|301|303.85|300.95|23
1645613910000|2022-02-23 10:58:30|303.88|300.98|303.89|300.99|303.9|301|303.87|300.97|17
1645613920000|2022-02-23 10:58:40|303.88|300.98|304|301.1|304.03|301.13|303.88|300.98|21
1645613930000|2022-02-23 10:58:50|304.01|301.11|303.96|301.06|304.01|301.11|303.92|301.02|19
1645613940000|2022-02-23 10:59:00|303.95|301.05|303.87|300.97|303.97|301.07|303.86|300.96|24
1645613950000|2022-02-23 10:59:10|303.86|300.96|303.87|300.97|303.89|300.99|303.84|300.94|12
1645613960000|2022-02-23 10:59:20|303.88|300.98|303.81|300.91|303.89|300.99|303.81|300.91|15
1645613970000|2022-02-23 10:59:30|303.82|300.92|303.88|300.98|303.88|300.98|303.8|300.9|23
1645613980000|2022-02-23 10:59:40|303.92|301.02|303.94|301.04|303.98|301.08|303.91|301.01|20
1645613990000|2022-02-23 10:59:50|303.93|301.03|303.96|301.06|303.96|301.06|303.93|301.03|6
1645614000000|2022-02-23 11:00:00|303.95|301.05|303.76|300.86|303.95|301.05|303.76|300.86|21
1645614010000|2022-02-23 11:00:10|303.77|300.87|303.77|300.87|303.79|300.89|303.76|300.86|15
1645614020000|2022-02-23 11:00:20|303.78|300.88|303.76|300.86|303.86|300.96|303.76|300.86|14
1645614030000|2022-02-23 11:00:30|303.75|300.85|303.72|300.82|303.77|300.87|303.71|300.81|21
1645614040000|2022-02-23 11:00:40|303.71|300.81|303.74|300.84|303.75|300.85|303.67|300.77|24
1645614050000|2022-02-23 11:00:50|303.73|300.83|303.72|300.82|303.74|300.84|303.69|300.79|13
1645614060000|2022-02-23 11:01:00|303.75|300.85|303.74|300.84|303.75|300.85|303.71|300.81|10
1645614070000|2022-02-23 11:01:10|303.73|300.83|303.69|300.79|303.76|300.86|303.69|300.79|15
1645614080000|2022-02-23 11:01:20|303.73|300.83|303.71|300.81|303.73|300.83|303.69|300.79|13
1645614090000|2022-02-23 11:01:30|303.72|300.82|303.82|300.92|303.86|300.96|303.68|300.78|22
1645614100000|2022-02-23 11:01:40|303.81|300.91|303.8|300.9|303.81|300.91|303.76|300.86|12
1645614110000|2022-02-23 11:01:50|303.79|300.89|303.78|300.88|303.8|300.9|303.76|300.86|12
1645614120000|2022-02-23 11:02:00|303.77|300.87|303.93|301.03|303.95|301.05|303.76|300.86|24
1645614130000|2022-02-23 11:02:10|303.94|301.04|304.05|301.15|304.08|301.18|303.94|301.04|21
1645614140000|2022-02-23 11:02:20|304.04|301.14|304.03|301.13|304.08|301.18|304.01|301.11|17
1645614150000|2022-02-23 11:02:30|304.06|301.16|304.11|301.21|304.15|301.25|304|301.1|20
1645614160000|2022-02-23 11:02:40|304.13|301.23|303.96|301.06|304.15|301.25|303.95|301.05|23
1645614170000|2022-02-23 11:02:50|303.97|301.07|304.03|301.13|304.05|301.15|303.96|301.06|21
1645614180000|2022-02-23 11:03:00|304.02|301.12|303.99|301.09|304.04|301.14|303.98|301.08|20
1645614190000|2022-02-23 11:03:10|304.01|301.11|304.05|301.15|304.1|301.2|304|301.1|19
1645614200000|2022-02-23 11:03:20|304.07|301.17|304.04|301.14|304.1|301.2|304.02|301.12|20
1645614210000|2022-02-23 11:03:30|304.06|301.16|303.99|301.09|304.06|301.16|303.99|301.09|26
1645614220000|2022-02-23 11:03:40|303.98|301.08|303.8|300.9|303.99|301.09|303.79|300.89|25
1645614230000|2022-02-23 11:03:50|303.81|300.91|303.74|300.84|303.85|300.95|303.73|300.83|32
1645614240000|2022-02-23 11:04:00|303.76|300.86|303.7|300.8|303.77|300.87|303.7|300.8|24
1645614250000|2022-02-23 11:04:10|303.69|300.79|303.7|300.8|303.72|300.82|303.69|300.79|13
1645614260000|2022-02-23 11:04:20|303.71|300.81|303.7|300.8|303.71|300.81|303.69|300.79|10
1645614270000|2022-02-23 11:04:30|303.71|300.81|303.7|300.8|303.71|300.81|303.69|300.79|14
1645614280000|2022-02-23 11:04:40|303.62|300.72|303.34|300.44|303.62|300.72|303.34|300.44|23
1645614290000|2022-02-23 11:04:50|303.32|300.42|303.43|300.53|303.48|300.58|303.32|300.42|24
1645614300000|2022-02-23 11:05:00|303.4|300.5|303.41|300.51|303.45|300.55|303.4|300.5|19
1645614310000|2022-02-23 11:05:10|303.43|300.53|303.25|300.35|303.43|300.53|303.22|300.32|23
1645614320000|2022-02-23 11:05:20|303.23|300.33|303.23|300.33|303.24|300.34|303.19|300.29|19
1645614330000|2022-02-23 11:05:30|303.22|300.32|303.47|300.57|303.47|300.57|303.19|300.29|26
1645614340000|2022-02-23 11:05:40|303.46|300.56|303.42|300.52|303.46|300.56|303.4|300.5|15
1645614350000|2022-02-23 11:05:50|303.41|300.51|303.33|300.43|303.41|300.51|303.31|300.41|23
1645614360000|2022-02-23 11:06:00|303.36|300.46|303.36|300.46|303.42|300.52|303.33|300.43|20
1645614370000|2022-02-23 11:06:10|303.37|300.47|303.35|300.45|303.37|300.47|303.33|300.43|16
1645614380000|2022-02-23 11:06:20|303.34|300.44|303.32|300.42|303.36|300.46|303.32|300.42|17
1645614390000|2022-02-23 11:06:30|303.33|300.43|303.32|300.42|303.35|300.45|303.31|300.41|22
1645614400000|2022-02-23 11:06:40|303.35|300.45|303.32|300.42|303.35|300.45|303.29|300.39|18
1645614410000|2022-02-23 11:06:50|303.3|300.4|303.28|300.38|303.33|300.43|303.28|300.38|17
1645614420000|2022-02-23 11:07:00|303.29|300.39|303.33|300.43|303.42|300.52|303.29|300.39|22
1645614430000|2022-02-23 11:07:10|303.35|300.45|303.33|300.43|303.36|300.46|303.31|300.41|15
1645614440000|2022-02-23 11:07:20|303.31|300.41|303.28|300.38|303.32|300.42|303.28|300.38|9
1645614450000|2022-02-23 11:07:30|303.29|300.39|303.27|300.37|303.3|300.4|303.26|300.36|11
1645614460000|2022-02-23 11:07:40|303.28|300.38|303.26|300.36|303.29|300.39|303.23|300.33|17
1645614470000|2022-02-23 11:07:50|303.28|300.38|303.21|300.31|303.29|300.39|303.13|300.23|19
1645614480000|2022-02-23 11:08:00|303.2|300.3|303.05|300.15|303.2|300.3|303.02|300.12|24
1645614490000|2022-02-23 11:08:10|303.04|300.14|303.07|300.17|303.14|300.24|302.99|300.09|26
1645614500000|2022-02-23 11:08:20|303.05|300.15|303.16|300.26|303.16|300.26|303.01|300.11|15
1645614510000|2022-02-23 11:08:30|303.1|300.2|303.12|300.22|303.17|300.27|303.08|300.18|21
1645614520000|2022-02-23 11:08:40|303.1|300.2|303.14|300.24|303.18|300.28|303.06|300.16|22
1645614530000|2022-02-23 11:08:50|303.13|300.23|303.03|300.13|303.18|300.28|303.03|300.13|15
1645614540000|2022-02-23 11:09:00|303.01|300.11|303.17|300.27|303.17|300.27|303|300.1|20
1645614550000|2022-02-23 11:09:10|303.16|300.26|303.13|300.23|303.2|300.3|303.13|300.23|17
1645614560000|2022-02-23 11:09:20|303.16|300.26|303.17|300.27|303.19|300.29|303.12|300.22|10
1645614570000|2022-02-23 11:09:30|303.18|300.28|303.16|300.26|303.18|300.28|303.11|300.21|13
1645614580000|2022-02-23 11:09:40|303.15|300.25|303.07|300.17|303.16|300.26|303.04|300.14|23
1645614590000|2022-02-23 11:09:50|303.09|300.19|303.08|300.18|303.1|300.2|303.05|300.15|17
1645614600000|2022-02-23 11:10:00|303.09|300.19|303.09|300.19|303.1|300.2|303.02|300.12|17
1645614610000|2022-02-23 11:10:10|303.1|300.2|303.34|300.44|303.34|300.44|303.09|300.19|20
1645614620000|2022-02-23 11:10:20|303.32|300.42|303.36|300.46|303.39|300.49|303.3|300.4|13
1645614630000|2022-02-23 11:10:30|303.35|300.45|303.34|300.44|303.44|300.54|303.31|300.41|17
1645614640000|2022-02-23 11:10:40|303.33|300.43|303.32|300.42|303.34|300.44|303.28|300.38|14
1645614650000|2022-02-23 11:10:50|303.26|300.36|303.25|300.35|303.3|300.4|303.2|300.3|25
1645614660000|2022-02-23 11:11:00|303.23|300.33|303.19|300.29|303.23|300.33|303.14|300.24|19
1645614670000|2022-02-23 11:11:10|303.15|300.25|303.15|300.25|303.19|300.29|303.13|300.23|14
1645614680000|2022-02-23 11:11:20|303.13|300.23|302.8|299.9|303.17|300.27|302.78|299.88|27
1645614690000|2022-02-23 11:11:30|302.74|299.84|302.49|299.59|302.82|299.92|302.49|299.59|25
1645614700000|2022-02-23 11:11:40|302.51|299.61|302.52|299.62|302.61|299.71|302.51|299.61|23
1645614710000|2022-02-23 11:11:50|302.5|299.6|302.94|300.04|302.98|300.08|302.5|299.6|31
1645614720000|2022-02-23 11:12:00|302.95|300.05|303.04|300.14|303.05|300.15|302.95|300.05|22
1645614730000|2022-02-23 11:12:10|303.03|300.13|303.1|300.2|303.35|300.45|303.03|300.13|26
1645614740000|2022-02-23 11:12:20|303.16|300.26|303.07|300.17|303.29|300.39|303.07|300.17|24
1645614750000|2022-02-23 11:12:30|303.11|300.21|303.1|300.2|303.13|300.23|303.06|300.16|17
1645614760000|2022-02-23 11:12:40|303.14|300.24|303.12|300.22|303.16|300.26|303.08|300.18|21
1645614770000|2022-02-23 11:12:50|303.13|300.23|303.11|300.21|303.14|300.24|303.09|300.19|17
1645614780000|2022-02-23 11:13:00|303.06|300.16|303.03|300.13|303.13|300.23|302.99|300.09|29
1645614790000|2022-02-23 11:13:10|303|300.1|302.89|299.99|303.08|300.18|302.88|299.98|28
1645614800000|2022-02-23 11:13:20|302.93|300.03|303.07|300.17|303.07|300.17|302.85|299.95|15
1645614810000|2022-02-23 11:13:30|303.04|300.14|303.1|300.2|303.19|300.29|303.01|300.11|25
1645614820000|2022-02-23 11:13:40|303.08|300.18|303.03|300.13|303.11|300.21|302.98|300.08|20
1645614830000|2022-02-23 11:13:50|303.04|300.14|303.11|300.21|303.12|300.22|302.96|300.06|20
1645614840000|2022-02-23 11:14:00|303.12|300.22|303.11|300.21|303.18|300.28|303.01|300.11|22
1645614850000|2022-02-23 11:14:10|303.1|300.2|303.13|300.23|303.14|300.24|303|300.1|17
1645614860000|2022-02-23 11:14:20|303.04|300.14|302.96|300.06|303.1|300.2|302.93|300.03|24
1645614870000|2022-02-23 11:14:30|302.98|300.08|303.09|300.19|303.11|300.21|302.92|300.02|20
1645614880000|2022-02-23 11:14:40|303.08|300.18|303.15|300.25|303.17|300.27|303.05|300.15|21
1645614890000|2022-02-23 11:14:50|303.14|300.24|303.11|300.21|303.17|300.27|303.1|300.2|15
1645614900000|2022-02-23 11:15:00|303.15|300.25|302.99|300.09|303.15|300.25|302.96|300.06|18
1645614910000|2022-02-23 11:15:10|303.01|300.11|303.1|300.2|303.15|300.25|303.01|300.11|22
1645614920000|2022-02-23 11:15:20|303.07|300.17|303.16|300.26|303.18|300.28|303.07|300.17|20
1645614930000|2022-02-23 11:15:30|303.15|300.25|303.15|300.25|303.19|300.29|303.13|300.23|19
1645614940000|2022-02-23 11:15:40|303.17|300.27|303.14|300.24|303.22|300.32|303.1|300.2|21
1645614950000|2022-02-23 11:15:50|303.19|300.29|303.21|300.31|303.22|300.32|303.15|300.25|23
1645614960000|2022-02-23 11:16:00|303.22|300.32|303.21|300.31|303.23|300.33|303.16|300.26|18
1645614970000|2022-02-23 11:16:10|303.2|300.3|303.36|300.46|303.37|300.47|303.2|300.3|21
1645614980000|2022-02-23 11:16:20|303.33|300.43|303.36|300.46|303.36|300.46|303.3|300.4|16
1645614990000|2022-02-23 11:16:30|303.35|300.45|303.36|300.46|303.42|300.52|303.3|300.4|20
1645615000000|2022-02-23 11:16:40|303.38|300.48|303.25|300.35|303.39|300.49|303.25|300.35|22
1645615010000|2022-02-23 11:16:50|303.26|300.36|303.29|300.39|303.34|300.44|303.25|300.35|20
1645615020000|2022-02-23 11:17:00|303.32|300.42|303.37|300.47|303.39|300.49|303.32|300.42|14
1645615030000|2022-02-23 11:17:10|303.4|300.5|303.39|300.49|303.4|300.5|303.32|300.42|13
1645615040000|2022-02-23 11:17:20|303.38|300.48|303.36|300.46|303.41|300.51|303.27|300.37|19
1645615050000|2022-02-23 11:17:30|303.37|300.47|303.41|300.51|303.49|300.59|303.31|300.41|16
1645615060000|2022-02-23 11:17:40|303.44|300.54|303.31|300.41|303.48|300.58|303.29|300.39|18
1645615070000|2022-02-23 11:17:50|303.29|300.39|303.24|300.34|303.32|300.42|303.24|300.34|17
1645615080000|2022-02-23 11:18:00|303.26|300.36|303.31|300.41|303.32|300.42|303.26|300.36|14
1645615090000|2022-02-23 11:18:10|303.32|300.42|303.46|300.56|303.46|300.56|303.29|300.39|21
1645615100000|2022-02-23 11:18:20|303.45|300.55|303.49|300.59|303.51|300.61|303.45|300.55|19
1645615110000|2022-02-23 11:18:30|303.5|300.6|303.55|300.65|303.75|300.85|303.5|300.6|31
1645615120000|2022-02-23 11:18:40|303.59|300.69|303.5|300.6|303.62|300.72|303.5|300.6|19
1645615130000|2022-02-23 11:18:50|303.51|300.61|303.52|300.62|303.54|300.64|303.49|300.59|16
1645615140000|2022-02-23 11:19:00|303.55|300.65|303.55|300.65|303.56|300.66|303.49|300.59|18
1645615150000|2022-02-23 11:19:10|303.45|300.55|303.39|300.49|303.53|300.63|303.38|300.48|16
1645615160000|2022-02-23 11:19:20|303.38|300.48|303.43|300.53|303.43|300.53|303.35|300.45|13
1645615170000|2022-02-23 11:19:30|303.42|300.52|303.37|300.47|303.42|300.52|303.34|300.44|13
1645615180000|2022-02-23 11:19:40|303.39|300.49|303.36|300.46|303.42|300.52|303.3|300.4|12
1645615190000|2022-02-23 11:19:50|303.37|300.47|303.5|300.6|303.51|300.61|303.37|300.47|21
1645615200000|2022-02-23 11:20:00|303.52|300.62|303.5|300.6|303.54|300.64|303.47|300.57|21
1645615210000|2022-02-23 11:20:10|303.46|300.56|303.52|300.62|303.52|300.62|303.46|300.56|12
1645615220000|2022-02-23 11:20:20|303.53|300.63|303.39|300.49|303.53|300.63|303.32|300.42|20
1645615230000|2022-02-23 11:20:30|303.37|300.47|303.41|300.51|303.42|300.52|303.35|300.45|24
1645615240000|2022-02-23 11:20:40|303.4|300.5|303.4|300.5|303.4|300.5|303.33|300.43|14
1645615250000|2022-02-23 11:20:50|303.39|300.49|303.35|300.45|303.41|300.51|303.32|300.42|9
1645615260000|2022-02-23 11:21:00|303.34|300.44|303.35|300.45|303.43|300.53|303.32|300.42|24
1645615270000|2022-02-23 11:21:10|303.34|300.44|303.34|300.44|303.4|300.5|303.3|300.4|24
1645615280000|2022-02-23 11:21:20|303.31|300.41|303.39|300.49|303.41|300.51|303.3|300.4|28
1645615290000|2022-02-23 11:21:30|303.37|300.47|303.42|300.52|303.44|300.54|303.37|300.47|24
1645615300000|2022-02-23 11:21:40|303.43|300.53|303.4|300.5|303.43|300.53|303.37|300.47|16
1645615310000|2022-02-23 11:21:50|303.42|300.52|303.42|300.52|303.43|300.53|303.34|300.44|13
1645615320000|2022-02-23 11:22:00|303.43|300.53|303.41|300.51|303.43|300.53|303.34|300.44|20
1645615330000|2022-02-23 11:22:10|303.43|300.53|303.61|300.71|303.68|300.78|303.42|300.52|20
1645615340000|2022-02-23 11:22:20|303.63|300.73|303.69|300.79|303.71|300.81|303.55|300.65|21
1645615350000|2022-02-23 11:22:30|303.68|300.78|303.71|300.81|303.73|300.83|303.67|300.77|24
1645615360000|2022-02-23 11:22:40|303.73|300.83|303.76|300.86|303.86|300.96|303.73|300.83|24
1645615370000|2022-02-23 11:22:50|303.78|300.88|303.74|300.84|303.78|300.88|303.69|300.79|20
1645615380000|2022-02-23 11:23:00|303.77|300.87|303.77|300.87|303.87|300.97|303.76|300.86|21
1645615390000|2022-02-23 11:23:10|303.78|300.88|303.79|300.89|303.8|300.9|303.75|300.85|12
1645615400000|2022-02-23 11:23:20|303.78|300.88|303.74|300.84|303.8|300.9|303.67|300.77|16
1645615410000|2022-02-23 11:23:30|303.75|300.85|303.69|300.79|303.75|300.85|303.61|300.71|18
1645615420000|2022-02-23 11:23:40|303.68|300.78|303.64|300.74|303.72|300.82|303.59|300.69|19
1645615430000|2022-02-23 11:23:50|303.66|300.76|303.65|300.75|303.67|300.77|303.63|300.73|9
1645615440000|2022-02-23 11:24:00|303.64|300.74|303.65|300.75|303.67|300.77|303.62|300.72|16
1645615450000|2022-02-23 11:24:10|303.64|300.74|303.66|300.76|303.67|300.77|303.62|300.72|10
1645615460000|2022-02-23 11:24:20|303.69|300.79|303.75|300.85|303.77|300.87|303.62|300.72|19
1645615470000|2022-02-23 11:24:30|303.76|300.86|303.78|300.88|303.81|300.91|303.75|300.85|21
1645615480000|2022-02-23 11:24:40|303.77|300.87|303.73|300.83|303.78|300.88|303.65|300.75|23
1645615490000|2022-02-23 11:24:50|303.72|300.82|303.68|300.78|303.73|300.83|303.65|300.75|19
1645615500000|2022-02-23 11:25:00|303.69|300.79|303.77|300.87|303.79|300.89|303.67|300.77|18
1645615510000|2022-02-23 11:25:10|303.78|300.88|303.81|300.91|303.81|300.91|303.77|300.87|17
1645615520000|2022-02-23 11:25:20|303.76|300.86|303.74|300.84|303.82|300.92|303.7|300.8|17
1645615530000|2022-02-23 11:25:30|303.78|300.88|303.72|300.82|303.79|300.89|303.7|300.8|14
1645615540000|2022-02-23 11:25:40|303.74|300.84|303.8|300.9|303.8|300.9|303.7|300.8|14
1645615550000|2022-02-23 11:25:50|303.79|300.89|303.75|300.85|303.79|300.89|303.67|300.77|21
1645615560000|2022-02-23 11:26:00|303.76|300.86|303.98|301.08|303.98|301.08|303.7|300.8|25
1645615570000|2022-02-23 11:26:10|303.97|301.07|304.09|301.19|304.17|301.27|303.96|301.06|28
1645615580000|2022-02-23 11:26:20|304.08|301.18|303.96|301.06|304.11|301.21|303.91|301.01|26
1645615590000|2022-02-23 11:26:30|303.98|301.08|304.06|301.16|304.12|301.22|303.98|301.08|18
1645615600000|2022-02-23 11:26:40|304.07|301.17|304.07|301.17|304.11|301.21|303.97|301.07|28
1645615610000|2022-02-23 11:26:50|304.1|301.2|304.16|301.26|304.21|301.31|304.05|301.15|28
1645615620000|2022-02-23 11:27:00|304.15|301.25|303.99|301.09|304.19|301.29|303.94|301.04|26
1645615630000|2022-02-23 11:27:10|304|301.1|303.96|301.06|304.04|301.14|303.94|301.04|19
1645615640000|2022-02-23 11:27:20|303.97|301.07|303.97|301.07|304.02|301.12|303.95|301.05|22
1645615650000|2022-02-23 11:27:30|303.96|301.06|303.98|301.08|304.06|301.16|303.93|301.03|26
1645615660000|2022-02-23 11:27:40|303.96|301.06|303.95|301.05|304.04|301.14|303.9|301|20
1645615670000|2022-02-23 11:27:50|303.98|301.08|303.95|301.05|304.03|301.13|303.88|300.98|25
1645615680000|2022-02-23 11:28:00|303.92|301.02|303.9|301|303.97|301.07|303.88|300.98|14
1645615690000|2022-02-23 11:28:10|303.93|301.03|303.9|301|303.93|301.03|303.88|300.98|11
1645615700000|2022-02-23 11:28:20|303.91|301.01|303.97|301.07|303.99|301.09|303.91|301.01|17
1645615710000|2022-02-23 11:28:30|304.02|301.12|303.9|301|304.1|301.2|303.88|300.98|21
1645615720000|2022-02-23 11:28:40|303.91|301.01|304.1|301.2|304.12|301.22|303.89|300.99|25
1645615730000|2022-02-23 11:28:50|304.08|301.18|304.34|301.44|304.38|301.48|304.07|301.17|27
1645615740000|2022-02-23 11:29:00|304.35|301.45|304.27|301.37|304.36|301.46|304.22|301.32|26
1645615750000|2022-02-23 11:29:10|304.26|301.36|304.2|301.3|304.32|301.42|304.14|301.24|22
1645615760000|2022-02-23 11:29:20|304.19|301.29|304.06|301.16|304.2|301.3|304.06|301.16|19
1645615770000|2022-02-23 11:29:30|304.08|301.18|304.22|301.32|304.22|301.32|304.07|301.17|14
1645615780000|2022-02-23 11:29:40|304.15|301.25|304.11|301.21|304.21|301.31|304.1|301.2|20
1645615790000|2022-02-23 11:29:50|304.1|301.2|304.18|301.28|304.21|301.31|304.08|301.18|22
1645615800000|2022-02-23 11:30:00|304.23|301.33|304.22|301.32|304.36|301.46|304.21|301.31|22
1645615810000|2022-02-23 11:30:10|304.25|301.35|304.39|301.49|304.4|301.5|304.25|301.35|20
1645615820000|2022-02-23 11:30:20|304.4|301.5|304.48|301.58|304.59|301.69|304.33|301.43|26
1645615830000|2022-02-23 11:30:30|304.52|301.62|304.56|301.66|304.57|301.67|304.5|301.6|18
1645615840000|2022-02-23 11:30:40|304.5|301.6|304.29|301.39|304.51|301.61|304.29|301.39|22
1645615850000|2022-02-23 11:30:50|304.3|301.4|304.31|301.41|304.32|301.42|304.29|301.39|13
1645615860000|2022-02-23 11:31:00|304.29|301.39|304.28|301.38|304.4|301.5|304.23|301.33|21
1645615870000|2022-02-23 11:31:10|304.26|301.36|304.17|301.27|304.36|301.46|304.17|301.27|24
1645615880000|2022-02-23 11:31:20|304.16|301.26|304.18|301.28|304.21|301.31|304.13|301.23|16
1645615890000|2022-02-23 11:31:30|304.19|301.29|304.11|301.21|304.23|301.33|304.1|301.2|17
1645615900000|2022-02-23 11:31:40|304.1|301.2|304.17|301.27|304.17|301.27|304.09|301.19|20
1645615910000|2022-02-23 11:31:50|304.16|301.26|304.14|301.24|304.18|301.28|304.14|301.24|13
1645615920000|2022-02-23 11:32:00|304.15|301.25|304.14|301.24|304.18|301.28|304.13|301.23|16
1645615930000|2022-02-23 11:32:10|304.13|301.23|303.98|301.08|304.17|301.27|303.94|301.04|24
1645615940000|2022-02-23 11:32:20|303.99|301.09|304.22|301.32|304.22|301.32|303.97|301.07|15
1645615950000|2022-02-23 11:32:30|304.24|301.34|304.24|301.34|304.28|301.38|304.2|301.3|21
1645615960000|2022-02-23 11:32:40|304.23|301.33|304.22|301.32|304.26|301.36|304.2|301.3|11
1645615970000|2022-02-23 11:32:50|304.2|301.3|304.19|301.29|304.22|301.32|304.16|301.26|11
1645615980000|2022-02-23 11:33:00|304.2|301.3|304.27|301.37|304.39|301.49|304.2|301.3|25
1645615990000|2022-02-23 11:33:10|304.29|301.39|304.28|301.38|304.29|301.39|304.28|301.38|10
1645616000000|2022-02-23 11:33:20|304.29|301.39|304.18|301.28|304.32|301.42|304.12|301.22|24
1645616010000|2022-02-23 11:33:30|304.19|301.29|304.21|301.31|304.25|301.35|304.17|301.27|24
1645616020000|2022-02-23 11:33:40|304.22|301.32|304.19|301.29|304.29|301.39|304.17|301.27|19
1645616030000|2022-02-23 11:33:50|304.2|301.3|304.2|301.3|304.26|301.36|304.19|301.29|17
1645616040000|2022-02-23 11:34:00|304.22|301.32|304.19|301.29|304.26|301.36|304.17|301.27|18
1645616050000|2022-02-23 11:34:10|304.2|301.3|304.12|301.22|304.2|301.3|304.1|301.2|10
1645616060000|2022-02-23 11:34:20|304.1|301.2|304.14|301.24|304.23|301.33|304.1|301.2|11
1645616070000|2022-02-23 11:34:30|304.13|301.23|304.12|301.22|304.17|301.27|304.11|301.21|14
1645616080000|2022-02-23 11:34:40|304.14|301.24|304.24|301.34|304.29|301.39|304.08|301.18|21
1645616090000|2022-02-23 11:34:50|304.26|301.36|304.21|301.31|304.27|301.37|304.12|301.22|20
1645616100000|2022-02-23 11:35:00|304.24|301.34|304.21|301.31|304.26|301.36|304.17|301.27|15
1645616110000|2022-02-23 11:35:10|304.19|301.29|304.17|301.27|304.24|301.34|304.16|301.26|17
1645616120000|2022-02-23 11:35:20|304.16|301.26|304.11|301.21|304.23|301.33|304.08|301.18|23
1645616130000|2022-02-23 11:35:30|304.12|301.22|304.1|301.2|304.16|301.26|304.04|301.14|21
1645616140000|2022-02-23 11:35:40|304.09|301.19|304.06|301.16|304.1|301.2|303.99|301.09|20
1645616150000|2022-02-23 11:35:50|303.99|301.09|303.93|301.03|304.02|301.12|303.91|301.01|21
1645616160000|2022-02-23 11:36:00|303.94|301.04|303.9|301|303.96|301.06|303.82|300.92|22
1645616170000|2022-02-23 11:36:10|303.91|301.01|303.99|301.09|304|301.1|303.9|301|21
1645616180000|2022-02-23 11:36:20|303.97|301.07|304.01|301.11|304.03|301.13|303.97|301.07|9
1645616190000|2022-02-23 11:36:30|304.05|301.15|304.11|301.21|304.16|301.26|303.99|301.09|15
1645616200000|2022-02-23 11:36:40|304.1|301.2|304.18|301.28|304.18|301.28|304.07|301.17|20
1645616210000|2022-02-23 11:36:50|304.19|301.29|304.11|301.21|304.19|301.29|304.1|301.2|10
1645616220000|2022-02-23 11:37:00|304.12|301.22|304.17|301.27|304.21|301.31|304.1|301.2|18
1645616230000|2022-02-23 11:37:10|304.16|301.26|304.18|301.28|304.22|301.32|304.11|301.21|20
1645616240000|2022-02-23 11:37:20|304.17|301.27|304.17|301.27|304.23|301.33|304.15|301.25|26
1645616250000|2022-02-23 11:37:30|304.2|301.3|304.17|301.27|304.2|301.3|304.14|301.24|13
1645616260000|2022-02-23 11:37:40|304.12|301.22|304.03|301.13|304.14|301.24|304.03|301.13|22
1645616270000|2022-02-23 11:37:50|304.02|301.12|303.84|300.94|304.09|301.19|303.81|300.91|24
1645616280000|2022-02-23 11:38:00|303.86|300.96|303.87|300.97|303.94|301.04|303.84|300.94|20
1645616290000|2022-02-23 11:38:10|303.89|300.99|303.97|301.07|303.97|301.07|303.89|300.99|19
1645616300000|2022-02-23 11:38:20|303.94|301.04|304.01|301.11|304.02|301.12|303.94|301.04|23
1645616310000|2022-02-23 11:38:30|304.02|301.12|304.01|301.11|304.04|301.14|303.98|301.08|14
1645616320000|2022-02-23 11:38:40|304.02|301.12|304|301.1|304.02|301.12|303.97|301.07|12
1645616330000|2022-02-23 11:38:50|303.99|301.09|304|301.1|304.03|301.13|303.97|301.07|10
1645616340000|2022-02-23 11:39:00|303.99|301.09|304.03|301.13|304.03|301.13|303.94|301.04|16
1645616350000|2022-02-23 11:39:10|303.92|301.02|303.92|301.02|303.98|301.08|303.92|301.02|13
1645616360000|2022-02-23 11:39:20|303.93|301.03|304.03|301.13|304.07|301.17|303.8|300.9|27
1645616370000|2022-02-23 11:39:30|304|301.1|304.06|301.16|304.24|301.34|304|301.1|32
1645616380000|2022-02-23 11:39:40|304.04|301.14|304.11|301.21|304.15|301.25|304.02|301.12|26
1645616390000|2022-02-23 11:39:50|304.12|301.22|304.1|301.2|304.16|301.26|304.07|301.17|24
1645616400000|2022-02-23 11:40:00|304.11|301.21|304.07|301.17|304.12|301.22|303.98|301.08|24
1645616410000|2022-02-23 11:40:10|304.08|301.18|304.13|301.23|304.17|301.27|304.08|301.18|23
1645616420000|2022-02-23 11:40:20|304.12|301.22|304.12|301.22|304.17|301.27|304.07|301.17|20
1645616430000|2022-02-23 11:40:30|304.13|301.23|304.11|301.21|304.17|301.27|304.06|301.16|18
1645616440000|2022-02-23 11:40:40|304.13|301.23|304.34|301.44|304.39|301.49|304.13|301.23|23
1645616450000|2022-02-23 11:40:50|304.35|301.45|304.38|301.48|304.47|301.57|304.35|301.45|20
1645616460000|2022-02-23 11:41:00|304.41|301.51|304.6|301.7|304.6|301.7|304.36|301.46|24
1645616470000|2022-02-23 11:41:10|304.61|301.71|304.68|301.78|304.68|301.78|304.52|301.62|21
1645616480000|2022-02-23 11:41:20|304.67|301.77|304.6|301.7|304.67|301.77|304.59|301.69|18
1645616490000|2022-02-23 11:41:30|304.59|301.69|304.53|301.63|304.59|301.69|304.44|301.54|26
1645616500000|2022-02-23 11:41:40|304.5|301.6|304.5|301.6|304.56|301.66|304.45|301.55|26
1645616510000|2022-02-23 11:41:50|304.51|301.61|304.49|301.59|304.51|301.61|304.46|301.56|13
1645616520000|2022-02-23 11:42:00|304.48|301.58|304.59|301.69|304.59|301.69|304.48|301.58|16
1645616530000|2022-02-23 11:42:10|304.6|301.7|304.42|301.52|304.66|301.76|304.3|301.4|26
1645616540000|2022-02-23 11:42:20|304.4|301.5|304.54|301.64|304.54|301.64|304.4|301.5|22
1645616550000|2022-02-23 11:42:30|304.51|301.61|304.68|301.78|304.7|301.8|304.49|301.59|24
1645616560000|2022-02-23 11:42:40|304.71|301.81|304.69|301.79|304.74|301.84|304.68|301.78|20
1645616570000|2022-02-23 11:42:50|304.73|301.83|304.72|301.82|304.75|301.85|304.72|301.82|6
1645616580000|2022-02-23 11:43:00|304.73|301.83|304.62|301.72|304.74|301.84|304.56|301.66|19
1645616590000|2022-02-23 11:43:10|304.63|301.73|304.68|301.78|304.69|301.79|304.62|301.72|23
1645616600000|2022-02-23 11:43:20|304.64|301.74|304.73|301.83|304.73|301.83|304.64|301.74|17
1645616610000|2022-02-23 11:43:30|304.75|301.85|304.74|301.84|304.76|301.86|304.68|301.78|20
1645616620000|2022-02-23 11:43:40|304.76|301.86|304.68|301.78|304.77|301.87|304.68|301.78|17
1645616630000|2022-02-23 11:43:50|304.69|301.79|304.68|301.78|304.7|301.8|304.65|301.75|17
1645616640000|2022-02-23 11:44:00|304.67|301.77|304.48|301.58|304.67|301.77|304.48|301.58|15
1645616650000|2022-02-23 11:44:10|304.53|301.63|304.65|301.75|304.65|301.75|304.53|301.63|18
1645616660000|2022-02-23 11:44:20|304.66|301.76|304.63|301.73|304.67|301.77|304.57|301.67|19
1645616670000|2022-02-23 11:44:30|304.65|301.75|304.59|301.69|304.65|301.75|304.59|301.69|14
1645616680000|2022-02-23 11:44:40|304.6|301.7|304.61|301.71|304.69|301.79|304.58|301.68|21
1645616690000|2022-02-23 11:44:50|304.63|301.73|304.62|301.72|304.64|301.74|304.59|301.69|17
1645616700000|2022-02-23 11:45:00|304.63|301.73|304.73|301.83|304.75|301.85|304.62|301.72|21
1645616710000|2022-02-23 11:45:10|304.74|301.84|304.57|301.67|304.77|301.87|304.56|301.66|25
1645616720000|2022-02-23 11:45:20|304.55|301.65|304.55|301.65|304.56|301.66|304.5|301.6|14
1645616730000|2022-02-23 11:45:30|304.54|301.64|304.53|301.63|304.56|301.66|304.5|301.6|25
1645616740000|2022-02-23 11:45:40|304.54|301.64|304.5|301.6|304.56|301.66|304.48|301.58|12
1645616750000|2022-02-23 11:45:50|304.43|301.53|304.44|301.54|304.48|301.58|304.37|301.47|22
1645616760000|2022-02-23 11:46:00|304.41|301.51|304.5|301.6|304.53|301.63|304.39|301.49|29
1645616770000|2022-02-23 11:46:10|304.51|301.61|304.51|301.61|304.52|301.62|304.48|301.58|14
1645616780000|2022-02-23 11:46:20|304.52|301.62|304.44|301.54|304.52|301.62|304.42|301.52|17
1645616790000|2022-02-23 11:46:30|304.45|301.55|304.43|301.53|304.5|301.6|304.41|301.51|20
1645616800000|2022-02-23 11:46:40|304.44|301.54|304.28|301.38|304.44|301.54|304.28|301.38|14
1645616810000|2022-02-23 11:46:50|304.31|301.41|304.28|301.38|304.31|301.41|304.27|301.37|12
1645616820000|2022-02-23 11:47:00|304.27|301.37|304.25|301.35|304.3|301.4|304.16|301.26|18
1645616830000|2022-02-23 11:47:10|304.26|301.36|304.37|301.47|304.4|301.5|304.26|301.36|22
1645616840000|2022-02-23 11:47:20|304.39|301.49|304.24|301.34|304.42|301.52|304.2|301.3|24
1645616850000|2022-02-23 11:47:30|304.23|301.33|304.28|301.38|304.37|301.47|304.23|301.33|26
1645616860000|2022-02-23 11:47:40|304.29|301.39|304.33|301.43|304.35|301.45|304.26|301.36|23
1645616870000|2022-02-23 11:47:50|304.32|301.42|304.15|301.25|304.34|301.44|304.12|301.22|29
1645616880000|2022-02-23 11:48:00|304.14|301.24|304.23|301.33|304.28|301.38|304.06|301.16|26
1645616890000|2022-02-23 11:48:10|304.26|301.36|304.36|301.46|304.38|301.48|304.24|301.34|23
1645616900000|2022-02-23 11:48:20|304.39|301.49|304.36|301.46|304.39|301.49|304.21|301.31|26
1645616910000|2022-02-23 11:48:30|304.37|301.47|304.56|301.66|304.56|301.66|304.37|301.47|23
1645616920000|2022-02-23 11:48:40|304.57|301.67|304.91|302.01|304.91|302.01|304.43|301.53|22
1645616930000|2022-02-23 11:48:50|304.89|301.99|304.83|301.93|304.9|302|304.81|301.91|34
1645616940000|2022-02-23 11:49:00|304.84|301.94|305.18|302.28|305.18|302.28|304.84|301.94|28
1645616950000|2022-02-23 11:49:10|305.21|302.31|305.47|302.57|305.78|302.88|305.21|302.31|36
1645616960000|2022-02-23 11:49:20|305.45|302.55|305.09|302.19|305.47|302.57|305.04|302.14|39
1645616970000|2022-02-23 11:49:30|305.06|302.16|304.82|301.92|305.06|302.16|304.6|301.7|31
1645616980000|2022-02-23 11:49:40|304.8|301.9|304.87|301.97|304.92|302.02|304.71|301.81|27
1645616990000|2022-02-23 11:49:50|304.89|301.99|304.72|301.82|304.92|302.02|304.7|301.8|32
1645617000000|2022-02-23 11:50:00|304.73|301.83|304.45|301.55|304.73|301.83|304.41|301.51|27
1645617010000|2022-02-23 11:50:10|304.44|301.54|304.5|301.6|304.52|301.62|304.37|301.47|22
1645617020000|2022-02-23 11:50:20|304.47|301.57|304.15|301.25|304.47|301.57|304.15|301.25|25
1645617030000|2022-02-23 11:50:30|304.16|301.26|304.24|301.34|304.43|301.53|304.16|301.26|30
1645617040000|2022-02-23 11:50:40|304.26|301.36|304.05|301.15|304.47|301.57|304.05|301.15|34
1645617050000|2022-02-23 11:50:50|304.01|301.11|303.94|301.04|304.04|301.14|303.92|301.02|29
1645617060000|2022-02-23 11:51:00|303.95|301.05|303.81|300.91|303.96|301.06|303.79|300.89|24
1645617070000|2022-02-23 11:51:10|303.74|300.84|303.82|300.92|303.83|300.93|303.74|300.84|21
1645617080000|2022-02-23 11:51:20|303.86|300.96|304.21|301.31|304.29|301.39|303.86|300.96|31
1645617090000|2022-02-23 11:51:30|304.19|301.29|304.15|301.25|304.25|301.35|304.09|301.19|20
1645617100000|2022-02-23 11:51:40|304.16|301.26|304.11|301.21|304.22|301.32|304.09|301.19|24
1645617110000|2022-02-23 11:51:50|304.1|301.2|304.01|301.11|304.17|301.27|304|301.1|27
1645617120000|2022-02-23 11:52:00|304.02|301.12|304.29|301.39|304.38|301.48|304.02|301.12|26
1645617130000|2022-02-23 11:52:10|304.28|301.38|304.26|301.36|304.31|301.41|304.22|301.32|27
1645617140000|2022-02-23 11:52:20|304.3|301.4|304.27|301.37|304.36|301.46|304.27|301.37|27
1645617150000|2022-02-23 11:52:30|304.28|301.38|304.28|301.38|304.28|301.38|304.17|301.27|24
1645617160000|2022-02-23 11:52:40|304.27|301.37|304.13|301.23|304.27|301.37|304.12|301.22|23
1645617170000|2022-02-23 11:52:50|304.14|301.24|304.19|301.29|304.3|301.4|304.13|301.23|21
1645617180000|2022-02-23 11:53:00|304.17|301.27|304.12|301.22|304.17|301.27|304.07|301.17|18
1645617190000|2022-02-23 11:53:10|304.07|301.17|304.21|301.31|304.24|301.34|304.07|301.17|23
1645617200000|2022-02-23 11:53:20|304.23|301.33|304.03|301.13|304.25|301.35|304.03|301.13|28
1645617210000|2022-02-23 11:53:30|304.07|301.17|303.97|301.07|304.07|301.17|303.95|301.05|17
1645617220000|2022-02-23 11:53:40|303.99|301.09|303.99|301.09|304.02|301.12|303.94|301.04|21
1645617230000|2022-02-23 11:53:50|304.01|301.11|303.84|300.94|304.01|301.11|303.84|300.94|26
1645617240000|2022-02-23 11:54:00|303.85|300.95|303.58|300.68|303.85|300.95|303.58|300.68|30
1645617250000|2022-02-23 11:54:10|303.57|300.67|303.48|300.58|303.62|300.72|303.48|300.58|20
1645617260000|2022-02-23 11:54:20|303.47|300.57|303.75|300.85|303.8|300.9|303.47|300.57|25
1645617270000|2022-02-23 11:54:30|303.74|300.84|303.58|300.68|303.76|300.86|303.58|300.68|22
1645617280000|2022-02-23 11:54:40|303.57|300.67|303.57|300.67|303.57|300.67|303.48|300.58|25
1645617290000|2022-02-23 11:54:50|303.55|300.65|303.57|300.67|303.64|300.74|303.54|300.64|27
1645617300000|2022-02-23 11:55:00|303.49|300.59|303.69|300.79|303.71|300.81|303.48|300.58|19
1645617310000|2022-02-23 11:55:10|303.68|300.78|303.43|300.53|303.7|300.8|303.43|300.53|23
1645617320000|2022-02-23 11:55:20|303.42|300.52|303.37|300.47|303.47|300.57|303.37|300.47|19
1645617330000|2022-02-23 11:55:30|303.35|300.45|303.29|300.39|303.39|300.49|303.29|300.39|20
1645617340000|2022-02-23 11:55:40|303.31|300.41|303.08|300.18|303.31|300.41|303.04|300.14|28
1645617350000|2022-02-23 11:55:50|303.11|300.21|302.97|300.07|303.13|300.23|302.93|300.03|24
1645617360000|2022-02-23 11:56:00|302.98|300.08|303.11|300.21|303.16|300.26|302.95|300.05|28
1645617370000|2022-02-23 11:56:10|303.15|300.25|303.3|300.4|303.31|300.41|303.13|300.23|19
1645617380000|2022-02-23 11:56:20|303.29|300.39|303.3|300.4|303.3|300.4|303.2|300.3|18
1645617390000|2022-02-23 11:56:30|303.26|300.36|303.33|300.43|303.36|300.46|303.26|300.36|18
1645617400000|2022-02-23 11:56:40|303.35|300.45|303.33|300.43|303.35|300.45|303.2|300.3|25
1645617410000|2022-02-23 11:56:50|303.27|300.37|303.37|300.47|303.44|300.54|303.27|300.37|19
1645617420000|2022-02-23 11:57:00|303.4|300.5|303.17|300.27|303.48|300.58|303.05|300.15|25
1645617430000|2022-02-23 11:57:10|303.16|300.26|303.36|300.46|303.39|300.49|303.03|300.13|26
1645617440000|2022-02-23 11:57:20|303.37|300.47|303.32|300.42|303.47|300.57|303.3|300.4|24
1645617450000|2022-02-23 11:57:30|303.33|300.43|303.47|300.57|303.47|300.57|303.33|300.43|20
1645617460000|2022-02-23 11:57:40|303.48|300.58|303.38|300.48|303.48|300.58|303.3|300.4|22
1645617470000|2022-02-23 11:57:50|303.39|300.49|303.6|300.7|303.64|300.74|303.28|300.38|25
1645617480000|2022-02-23 11:58:00|303.57|300.67|303.37|300.47|303.57|300.67|303.32|300.42|29
1645617490000|2022-02-23 11:58:10|303.38|300.48|303.41|300.51|303.49|300.59|303.33|300.43|22
1645617500000|2022-02-23 11:58:20|303.42|300.52|303.34|300.44|303.42|300.52|303.28|300.38|24
1645617510000|2022-02-23 11:58:30|303.35|300.45|303.3|300.4|303.37|300.47|303.3|300.4|10
1645617520000|2022-02-23 11:58:40|303.27|300.37|303.44|300.54|303.46|300.56|303.27|300.37|29
1645617530000|2022-02-23 11:58:50|303.45|300.55|303.42|300.52|303.47|300.57|303.42|300.52|17
1645617540000|2022-02-23 11:59:00|303.44|300.54|303.46|300.56|303.52|300.62|303.43|300.53|19
1645617550000|2022-02-23 11:59:10|303.44|300.54|303.53|300.63|303.55|300.65|303.4|300.5|17
1645617560000|2022-02-23 11:59:20|303.54|300.64|303.54|300.64|303.55|300.65|303.53|300.63|9
1645617570000|2022-02-23 11:59:30|303.53|300.63|303.47|300.57|303.54|300.64|303.44|300.54|11
1645617580000|2022-02-23 11:59:40|303.48|300.58|303.38|300.48|303.49|300.59|303.37|300.47|28
1645617590000|2022-02-23 11:59:50|303.39|300.49|303.46|300.56|303.46|300.56|303.37|300.47|20
1645617600000|2022-02-23 12:00:00|303.47|300.57|303.51|300.61|303.58|300.68|303.47|300.57|24
1645617610000|2022-02-23 12:00:10|303.53|300.63|303.39|300.49|303.56|300.66|303.34|300.44|21
1645617620000|2022-02-23 12:00:20|303.43|300.53|303.65|300.75|303.65|300.75|303.43|300.53|28
1645617630000|2022-02-23 12:00:30|303.63|300.73|303.65|300.75|303.68|300.78|303.62|300.72|24
1645617640000|2022-02-23 12:00:40|303.66|300.76|303.67|300.77|303.71|300.81|303.58|300.68|25
1645617650000|2022-02-23 12:00:50|303.66|300.76|303.67|300.77|303.7|300.8|303.65|300.75|18
1645617660000|2022-02-23 12:01:00|303.74|300.84|303.8|300.9|303.81|300.91|303.69|300.79|21
1645617670000|2022-02-23 12:01:10|303.81|300.91|303.68|300.78|303.81|300.91|303.67|300.77|21
1645617680000|2022-02-23 12:01:20|303.69|300.79|303.67|300.77|303.69|300.79|303.63|300.73|12
1645617690000|2022-02-23 12:01:30|303.64|300.74|303.68|300.78|303.68|300.78|303.62|300.72|19
1645617700000|2022-02-23 12:01:40|303.69|300.79|303.68|300.78|303.69|300.79|303.67|300.77|8
1645617710000|2022-02-23 12:01:50|303.67|300.77|303.56|300.66|303.67|300.77|303.56|300.66|21
1645617720000|2022-02-23 12:02:00|303.57|300.67|303.6|300.7|303.6|300.7|303.45|300.55|30
1645617730000|2022-02-23 12:02:10|303.59|300.69|303.49|300.59|303.59|300.69|303.47|300.57|18
1645617740000|2022-02-23 12:02:20|303.5|300.6|303.67|300.77|303.67|300.77|303.49|300.59|20
1645617750000|2022-02-23 12:02:30|303.63|300.73|303.58|300.68|303.64|300.74|303.55|300.65|21
1645617760000|2022-02-23 12:02:40|303.6|300.7|303.55|300.65|303.6|300.7|303.52|300.62|21
1645617770000|2022-02-23 12:02:50|303.52|300.62|303.39|300.49|303.53|300.63|303.39|300.49|18
1645617780000|2022-02-23 12:03:00|303.4|300.5|303.34|300.44|303.41|300.51|303.34|300.44|18
1645617790000|2022-02-23 12:03:10|303.33|300.43|303.36|300.46|303.39|300.49|303.33|300.43|20
1645617800000|2022-02-23 12:03:20|303.41|300.51|303.4|300.5|303.44|300.54|303.36|300.46|21
1645617810000|2022-02-23 12:03:30|303.38|300.48|303.41|300.51|303.42|300.52|303.38|300.48|20
1645617820000|2022-02-23 12:03:40|303.4|300.5|303.44|300.54|303.48|300.58|303.4|300.5|18
1645617830000|2022-02-23 12:03:50|303.45|300.55|303.46|300.56|303.47|300.57|303.43|300.53|15
1645617840000|2022-02-23 12:04:00|303.48|300.58|303.77|300.87|303.77|300.87|303.48|300.58|23
1645617850000|2022-02-23 12:04:10|303.78|300.88|303.87|300.97|303.87|300.97|303.7|300.8|22
1645617860000|2022-02-23 12:04:20|303.85|300.95|303.87|300.97|303.89|300.99|303.8|300.9|20
1645617870000|2022-02-23 12:04:30|303.86|300.96|303.65|300.75|303.88|300.98|303.59|300.69|24
1645617880000|2022-02-23 12:04:40|303.66|300.76|303.6|300.7|303.67|300.77|303.6|300.7|23
1645617890000|2022-02-23 12:04:50|303.61|300.71|303.69|300.79|303.72|300.82|303.55|300.65|16
1645617900000|2022-02-23 12:05:00|303.68|300.78|303.82|300.92|303.82|300.92|303.67|300.77|23
1645617910000|2022-02-23 12:05:10|303.81|300.91|303.83|300.93|303.87|300.97|303.79|300.89|18
1645617920000|2022-02-23 12:05:20|303.84|300.94|303.82|300.92|303.87|300.97|303.76|300.86|22
1645617930000|2022-02-23 12:05:30|303.83|300.93|303.83|300.93|303.85|300.95|303.79|300.89|16
1645617940000|2022-02-23 12:05:40|303.78|300.88|303.81|300.91|303.84|300.94|303.78|300.88|22
1645617950000|2022-02-23 12:05:50|303.82|300.92|303.8|300.9|303.83|300.93|303.78|300.88|15
1645617960000|2022-02-23 12:06:00|303.79|300.89|303.83|300.93|303.85|300.95|303.79|300.89|15
1645617970000|2022-02-23 12:06:10|303.86|300.96|303.86|300.96|303.88|300.98|303.81|300.91|26
1645617980000|2022-02-23 12:06:20|303.85|300.95|303.87|300.97|303.92|301.02|303.81|300.91|20
1645617990000|2022-02-23 12:06:30|303.89|300.99|303.85|300.95|303.92|301.02|303.78|300.88|26
1645618000000|2022-02-23 12:06:40|303.86|300.96|303.83|300.93|303.86|300.96|303.8|300.9|16
1645618010000|2022-02-23 12:06:50|303.85|300.95|303.9|301|303.9|301|303.83|300.93|11
1645618020000|2022-02-23 12:07:00|303.91|301.01|304.02|301.12|304.02|301.12|303.89|300.99|22
1645618030000|2022-02-23 12:07:10|304.06|301.16|304.01|301.11|304.18|301.28|303.92|301.02|25
1645618040000|2022-02-23 12:07:20|304|301.1|303.98|301.08|304.02|301.12|303.95|301.05|13
1645618050000|2022-02-23 12:07:30|303.99|301.09|303.98|301.08|304.01|301.11|303.94|301.04|15
1645618060000|2022-02-23 12:07:40|303.99|301.09|303.99|301.09|304|301.1|303.97|301.07|17
1645618070000|2022-02-23 12:07:50|303.98|301.08|303.97|301.07|303.99|301.09|303.96|301.06|12
1645618080000|2022-02-23 12:08:00|303.98|301.08|303.98|301.08|303.99|301.09|303.96|301.06|10
1645618090000|2022-02-23 12:08:10|303.97|301.07|303.89|300.99|304.08|301.18|303.85|300.95|28
1645618100000|2022-02-23 12:08:20|303.88|300.98|303.88|300.98|303.91|301.01|303.86|300.96|24
1645618110000|2022-02-23 12:08:30|303.87|300.97|303.88|300.98|303.9|301|303.86|300.96|16
1645618120000|2022-02-23 12:08:40|303.89|300.99|303.85|300.95|303.91|301.01|303.85|300.95|25
1645618130000|2022-02-23 12:08:50|303.82|300.92|303.82|300.92|303.83|300.93|303.75|300.85|22
1645618140000|2022-02-23 12:09:00|303.81|300.91|303.82|300.92|303.83|300.93|303.8|300.9|16
1645618150000|2022-02-23 12:09:10|303.84|300.94|303.84|300.94|303.87|300.97|303.79|300.89|18
1645618160000|2022-02-23 12:09:20|303.85|300.95|303.86|300.96|303.88|300.98|303.84|300.94|19
1645618170000|2022-02-23 12:09:30|303.87|300.97|303.88|300.98|303.88|300.98|303.84|300.94|20
1645618180000|2022-02-23 12:09:40|303.89|300.99|303.86|300.96|303.89|300.99|303.85|300.95|11
1645618190000|2022-02-23 12:09:50|303.87|300.97|303.9|301|303.93|301.03|303.86|300.96|18
1645618200000|2022-02-23 12:10:00|303.89|300.99|303.98|301.08|304|301.1|303.89|300.99|15
1645618210000|2022-02-23 12:10:10|303.99|301.09|303.99|301.09|303.99|301.09|303.93|301.03|10
1645618220000|2022-02-23 12:10:20|303.97|301.07|303.78|300.88|303.98|301.08|303.77|300.87|24
1645618230000|2022-02-23 12:10:30|303.79|300.89|303.76|300.86|303.8|300.9|303.74|300.84|19
1645618240000|2022-02-23 12:10:40|303.75|300.85|303.66|300.76|303.79|300.89|303.66|300.76|27
1645618250000|2022-02-23 12:10:50|303.65|300.75|303.63|300.73|303.67|300.77|303.62|300.72|18
1645618260000|2022-02-23 12:11:00|303.62|300.72|303.69|300.79|303.69|300.79|303.56|300.66|23
1645618270000|2022-02-23 12:11:10|303.7|300.8|303.76|300.86|303.8|300.9|303.66|300.76|19
1645618280000|2022-02-23 12:11:20|303.75|300.85|303.7|300.8|303.77|300.87|303.69|300.79|14
1645618290000|2022-02-23 12:11:30|303.69|300.79|303.59|300.69|303.71|300.81|303.57|300.67|13
1645618300000|2022-02-23 12:11:40|303.6|300.7|303.56|300.66|303.68|300.78|303.49|300.59|28
1645618310000|2022-02-23 12:11:50|303.52|300.62|303.44|300.54|303.52|300.62|303.41|300.51|26
1645618320000|2022-02-23 12:12:00|303.45|300.55|303.54|300.64|303.57|300.67|303.45|300.55|10
1645618330000|2022-02-23 12:12:10|303.46|300.56|303.52|300.62|303.52|300.62|303.44|300.54|15
1645618340000|2022-02-23 12:12:20|303.53|300.63|303.43|300.53|303.58|300.68|303.37|300.47|17
1645618350000|2022-02-23 12:12:30|303.44|300.54|303.41|300.51|303.45|300.55|303.38|300.48|18
1645618360000|2022-02-23 12:12:40|303.42|300.52|303.39|300.49|303.42|300.52|303.39|300.49|15
1645618370000|2022-02-23 12:12:50|303.41|300.51|303.36|300.46|303.41|300.51|303.35|300.45|14
1645618380000|2022-02-23 12:13:00|303.37|300.47|303.41|300.51|303.44|300.54|303.36|300.46|16
1645618390000|2022-02-23 12:13:10|303.4|300.5|303.45|300.55|303.48|300.58|303.4|300.5|18
1645618400000|2022-02-23 12:13:20|303.44|300.54|303.43|300.53|303.44|300.54|303.43|300.53|12
1645618410000|2022-02-23 12:13:30|303.44|300.54|303.39|300.49|303.44|300.54|303.34|300.44|17
1645618420000|2022-02-23 12:13:40|303.37|300.47|303.48|300.58|303.51|300.61|303.37|300.47|21
1645618430000|2022-02-23 12:13:50|303.47|300.57|303.5|300.6|303.51|300.61|303.45|300.55|13
1645618440000|2022-02-23 12:14:00|303.49|300.59|303.5|300.6|303.5|300.6|303.49|300.59|4
1645618450000|2022-02-23 12:14:10|303.49|300.59|303.49|300.59|303.5|300.6|303.48|300.58|9
1645618460000|2022-02-23 12:14:20|303.48|300.58|303.47|300.57|303.49|300.59|303.47|300.57|7
1645618470000|2022-02-23 12:14:30|303.46|300.56|303.71|300.81|303.72|300.82|303.46|300.56|16
1645618480000|2022-02-23 12:14:40|303.69|300.79|303.63|300.73|303.69|300.79|303.6|300.7|9
1645618490000|2022-02-23 12:14:50|303.64|300.74|303.62|300.72|303.7|300.8|303.61|300.71|21
1645618500000|2022-02-23 12:15:00|303.6|300.7|303.72|300.82|303.75|300.85|303.51|300.61|28
1645618510000|2022-02-23 12:15:10|303.74|300.84|303.72|300.82|303.75|300.85|303.71|300.81|15
1645618520000|2022-02-23 12:15:20|303.71|300.81|303.68|300.78|303.73|300.83|303.67|300.77|13
1645618530000|2022-02-23 12:15:30|303.67|300.77|303.72|300.82|303.72|300.82|303.67|300.77|10
1645618540000|2022-02-23 12:15:40|303.71|300.81|303.73|300.83|303.74|300.84|303.71|300.81|10
1645618550000|2022-02-23 12:15:50|303.72|300.82|303.67|300.77|303.72|300.82|303.66|300.76|10
1645618560000|2022-02-23 12:16:00|303.68|300.78|303.61|300.71|303.68|300.78|303.59|300.69|14
1645618570000|2022-02-23 12:16:10|303.62|300.72|303.69|300.79|303.69|300.79|303.59|300.69|15
1645618580000|2022-02-23 12:16:20|303.67|300.77|303.67|300.77|303.72|300.82|303.66|300.76|18
1645618590000|2022-02-23 12:16:30|303.74|300.84|303.69|300.79|303.74|300.84|303.67|300.77|24
1645618600000|2022-02-23 12:16:40|303.68|300.78|303.69|300.79|303.72|300.82|303.56|300.66|17
1645618610000|2022-02-23 12:16:50|303.71|300.81|303.71|300.81|303.72|300.82|303.69|300.79|14
1645618620000|2022-02-23 12:17:00|303.72|300.82|303.69|300.79|303.72|300.82|303.68|300.78|17
1645618630000|2022-02-23 12:17:10|303.7|300.8|303.59|300.69|303.7|300.8|303.59|300.69|18
1645618640000|2022-02-23 12:17:20|303.58|300.68|303.44|300.54|303.58|300.68|303.43|300.53|19
1645618650000|2022-02-23 12:17:30|303.42|300.52|303.59|300.69|303.61|300.71|303.42|300.52|22
1645618660000|2022-02-23 12:17:40|303.58|300.68|303.57|300.67|303.64|300.74|303.54|300.64|23
1645618670000|2022-02-23 12:17:50|303.61|300.71|303.61|300.71|303.62|300.72|303.59|300.69|7
1645618680000|2022-02-23 12:18:00|303.6|300.7|303.88|300.98|303.89|300.99|303.6|300.7|10
1645618690000|2022-02-23 12:18:10|303.86|300.96|303.97|301.07|304|301.1|303.85|300.95|15
1645618700000|2022-02-23 12:18:20|303.93|301.03|303.99|301.09|304.07|301.17|303.87|300.97|21
1645618710000|2022-02-23 12:18:30|304|301.1|303.96|301.06|304.06|301.16|303.95|301.05|17
1645618720000|2022-02-23 12:18:40|303.95|301.05|303.86|300.96|303.96|301.06|303.82|300.92|21
1645618730000|2022-02-23 12:18:50|303.87|300.97|303.7|300.8|303.88|300.98|303.67|300.77|15
1645618740000|2022-02-23 12:19:00|303.69|300.79|303.78|300.88|303.82|300.92|303.69|300.79|19
1645618750000|2022-02-23 12:19:10|303.77|300.87|303.78|300.88|303.79|300.89|303.76|300.86|10
1645618760000|2022-02-23 12:19:20|303.77|300.87|303.76|300.86|303.77|300.87|303.75|300.85|6
1645618770000|2022-02-23 12:19:30|303.75|300.85|303.82|300.92|303.86|300.96|303.75|300.85|15
1645618780000|2022-02-23 12:19:40|303.81|300.91|303.81|300.91|303.85|300.95|303.8|300.9|16
1645618790000|2022-02-23 12:19:50|303.82|300.92|303.74|300.84|303.82|300.92|303.73|300.83|17
1645618800000|2022-02-23 12:20:00|303.73|300.83|303.78|300.88|303.79|300.89|303.73|300.83|12
1645618810000|2022-02-23 12:20:10|303.79|300.89|303.79|300.89|303.8|300.9|303.79|300.89|11
1645618820000|2022-02-23 12:20:20|303.81|300.91|303.8|300.9|303.81|300.91|303.8|300.9|2
1645618830000|2022-02-23 12:20:30|303.79|300.89|303.83|300.93|303.85|300.95|303.78|300.88|17
1645618840000|2022-02-23 12:20:40|303.84|300.94|303.85|300.95|303.87|300.97|303.83|300.93|9
1645618850000|2022-02-23 12:20:50|303.83|300.93|303.86|300.96|303.88|300.98|303.83|300.93|12
1645618860000|2022-02-23 12:21:00|303.83|300.93|303.87|300.97|303.87|300.97|303.83|300.93|12
1645618870000|2022-02-23 12:21:10|303.86|300.96|303.84|300.94|303.87|300.97|303.82|300.92|17
1645618880000|2022-02-23 12:21:20|303.83|300.93|303.87|300.97|303.91|301.01|303.83|300.93|11
1645618890000|2022-02-23 12:21:30|303.88|300.98|303.89|300.99|303.91|301.01|303.87|300.97|7
1645618900000|2022-02-23 12:21:40|303.88|300.98|303.92|301.02|303.94|301.04|303.86|300.96|13
1645618910000|2022-02-23 12:21:50|303.9|301|303.92|301.02|303.99|301.09|303.9|301|20
1645618920000|2022-02-23 12:22:00|303.93|301.03|303.95|301.05|303.97|301.07|303.91|301.01|19
1645618930000|2022-02-23 12:22:10|303.94|301.04|304|301.1|304.06|301.16|303.92|301.02|19
1645618940000|2022-02-23 12:22:20|304.02|301.12|304.07|301.17|304.08|301.18|303.96|301.06|12
1645618950000|2022-02-23 12:22:30|304.08|301.18|304.02|301.12|304.08|301.18|304.02|301.12|12
1645618960000|2022-02-23 12:22:40|304.03|301.13|304.03|301.13|304.03|301.13|303.97|301.07|10
1645618970000|2022-02-23 12:22:50|304.04|301.14|304.08|301.18|304.14|301.24|304.03|301.13|17
1645618980000|2022-02-23 12:23:00|304.07|301.17|304.18|301.28|304.29|301.39|304.07|301.17|22
1645618990000|2022-02-23 12:23:10|304.19|301.29|304.21|301.31|304.23|301.33|304.19|301.29|18
1645619000000|2022-02-23 12:23:20|304.22|301.32|304.18|301.28|304.22|301.32|304.15|301.25|16
1645619010000|2022-02-23 12:23:30|304.17|301.27|304.1|301.2|304.17|301.27|304.07|301.17|18
1645619020000|2022-02-23 12:23:40|304.06|301.16|303.91|301.01|304.12|301.22|303.9|301|23
1645619030000|2022-02-23 12:23:50|303.9|301|303.87|300.97|303.92|301.02|303.86|300.96|20
1645619040000|2022-02-23 12:24:00|303.86|300.96|303.93|301.03|303.97|301.07|303.86|300.96|12
1645619050000|2022-02-23 12:24:10|303.94|301.04|303.89|300.99|303.94|301.04|303.87|300.97|19
1645619060000|2022-02-23 12:24:20|303.88|300.98|303.88|300.98|303.9|301|303.87|300.97|11
1645619070000|2022-02-23 12:24:30|303.89|300.99|303.88|300.98|303.95|301.05|303.86|300.96|16
1645619080000|2022-02-23 12:24:40|303.87|300.97|303.91|301.01|303.91|301.01|303.86|300.96|15
1645619090000|2022-02-23 12:24:50|303.88|300.98|303.98|301.08|303.98|301.08|303.88|300.98|13
1645619100000|2022-02-23 12:25:00|303.97|301.07|303.98|301.08|303.98|301.08|303.97|301.07|6
1645619110000|2022-02-23 12:25:10|303.99|301.09|303.99|301.09|303.99|301.09|303.94|301.04|5
1645619120000|2022-02-23 12:25:20|303.98|301.08|303.9|301|304|301.1|303.84|300.94|21
1645619130000|2022-02-23 12:25:30|303.94|301.04|303.89|300.99|303.94|301.04|303.88|300.98|14
1645619140000|2022-02-23 12:25:40|303.9|301|303.9|301|303.9|301|303.89|300.99|3
1645619150000|2022-02-23 12:25:50|303.89|300.99|303.89|300.99|303.91|301.01|303.87|300.97|5
1645619160000|2022-02-23 12:26:00|303.9|301|303.98|301.08|303.99|301.09|303.9|301|14
1645619170000|2022-02-23 12:26:10|303.99|301.09|304|301.1|304|301.1|303.97|301.07|11
1645619180000|2022-02-23 12:26:20|303.99|301.09|304.1|301.2|304.11|301.21|303.99|301.09|11
1645619190000|2022-02-23 12:26:30|304.09|301.19|304.04|301.14|304.1|301.2|303.99|301.09|17
1645619200000|2022-02-23 12:26:40|304.03|301.13|303.98|301.08|304.03|301.13|303.93|301.03|12
1645619210000|2022-02-23 12:26:50|303.94|301.04|303.93|301.03|303.96|301.06|303.93|301.03|8
1645619220000|2022-02-23 12:27:00|303.92|301.02|303.89|300.99|303.97|301.07|303.89|300.99|21
1645619230000|2022-02-23 12:27:10|303.97|301.07|304.05|301.15|304.05|301.15|303.87|300.97|24
1645619240000|2022-02-23 12:27:20|304.06|301.16|303.97|301.07|304.08|301.18|303.97|301.07|21
1645619250000|2022-02-23 12:27:30|303.98|301.08|303.97|301.07|303.99|301.09|303.94|301.04|12
1645619260000|2022-02-23 12:27:40|303.95|301.05|303.94|301.04|303.97|301.07|303.91|301.01|9
1645619270000|2022-02-23 12:27:50|303.92|301.02|303.94|301.04|303.95|301.05|303.89|300.99|18
1645619280000|2022-02-23 12:28:00|303.91|301.01|303.91|301.01|303.92|301.02|303.91|301.01|3
1645619290000|2022-02-23 12:28:10|303.9|301|303.98|301.08|303.99|301.09|303.9|301|11
1645619300000|2022-02-23 12:28:20|303.95|301.05|303.95|301.05|303.98|301.08|303.94|301.04|10
1645619310000|2022-02-23 12:28:30|303.96|301.06|303.95|301.05|303.96|301.06|303.94|301.04|4
1645619320000|2022-02-23 12:28:40|303.94|301.04|303.83|300.93|303.94|301.04|303.81|300.91|8
1645619330000|2022-02-23 12:28:50|303.85|300.95|303.83|300.93|303.87|300.97|303.82|300.92|17
1645619340000|2022-02-23 12:29:00|303.79|300.89|303.79|300.89|303.83|300.93|303.79|300.89|5
1645619350000|2022-02-23 12:29:10|303.8|300.9|303.91|301.01|303.94|301.04|303.8|300.9|17
1645619360000|2022-02-23 12:29:20|303.92|301.02|303.92|301.02|303.92|301.02|303.91|301.01|3
1645619370000|2022-02-23 12:29:30|303.91|301.01|304.06|301.16|304.06|301.16|303.91|301.01|10
1645619380000|2022-02-23 12:29:40|304.04|301.14|304|301.1|304.06|301.16|303.95|301.05|16
1645619390000|2022-02-23 12:29:50|304.01|301.11|304.03|301.13|304.04|301.14|304|301.1|10
1645619400000|2022-02-23 12:30:00|304.02|301.12|304.05|301.15|304.12|301.22|303.98|301.08|12
1645619410000|2022-02-23 12:30:10|304.09|301.19|304.39|301.49|304.42|301.52|304.05|301.15|29
1645619420000|2022-02-23 12:30:20|304.4|301.5|304.38|301.48|304.55|301.65|304.32|301.42|30
1645619430000|2022-02-23 12:30:30|304.37|301.47|304.33|301.43|304.37|301.47|304.32|301.42|20
1645619440000|2022-02-23 12:30:40|304.3|301.4|304.28|301.38|304.33|301.43|304.27|301.37|21
1645619450000|2022-02-23 12:30:50|304.27|301.37|304.09|301.19|304.27|301.37|304.08|301.18|28
1645619460000|2022-02-23 12:31:00|304.12|301.22|304.08|301.18|304.15|301.25|304|301.1|28
1645619470000|2022-02-23 12:31:10|304.09|301.19|304.05|301.15|304.1|301.2|304.03|301.13|21
1645619480000|2022-02-23 12:31:20|304.04|301.14|304.07|301.17|304.12|301.22|304.03|301.13|16
1645619490000|2022-02-23 12:31:30|304.12|301.22|304.14|301.24|304.22|301.32|304.1|301.2|18
1645619500000|2022-02-23 12:31:40|304.15|301.25|304.13|301.23|304.16|301.26|304.1|301.2|17
1645619510000|2022-02-23 12:31:50|304.12|301.22|304.01|301.11|304.12|301.22|304.01|301.11|12
1645619520000|2022-02-23 12:32:00|303.99|301.09|304.12|301.22|304.12|301.22|303.99|301.09|17
1645619530000|2022-02-23 12:32:10|304.14|301.24|304.19|301.29|304.19|301.29|304.13|301.23|13
1645619540000|2022-02-23 12:32:20|304.23|301.33|304.26|301.36|304.29|301.39|304.23|301.33|17
1645619550000|2022-02-23 12:32:30|304.25|301.35|304.28|301.38|304.29|301.39|304.25|301.35|6
1645619560000|2022-02-23 12:32:40|304.29|301.39|304.21|301.31|304.29|301.39|304.2|301.3|12
1645619570000|2022-02-23 12:32:50|304.2|301.3|304.51|301.61|304.51|301.61|304.2|301.3|12
1645619580000|2022-02-23 12:33:00|304.53|301.63|304.57|301.67|304.58|301.68|304.48|301.58|21
1645619590000|2022-02-23 12:33:10|304.59|301.69|304.61|301.71|304.66|301.76|304.56|301.66|13
1645619600000|2022-02-23 12:33:20|304.63|301.73|304.68|301.78|304.71|301.81|304.63|301.73|10
1645619610000|2022-02-23 12:33:30|304.67|301.77|304.68|301.78|304.73|301.83|304.67|301.77|20
1645619620000|2022-02-23 12:33:40|304.67|301.77|304.76|301.86|304.77|301.87|304.67|301.77|18
1645619630000|2022-02-23 12:33:50|304.77|301.87|304.59|301.69|304.77|301.87|304.59|301.69|17
1645619640000|2022-02-23 12:34:00|304.58|301.68|304.66|301.76|304.67|301.77|304.55|301.65|20
1645619650000|2022-02-23 12:34:10|304.65|301.75|304.66|301.76|304.66|301.76|304.63|301.73|11
1645619660000|2022-02-23 12:34:20|304.74|301.84|304.74|301.84|304.76|301.86|304.73|301.83|16
1645619670000|2022-02-23 12:34:30|304.79|301.89|304.84|301.94|304.85|301.95|304.79|301.89|10
1645619680000|2022-02-23 12:34:40|304.83|301.93|304.86|301.96|304.87|301.97|304.76|301.86|24
1645619690000|2022-02-23 12:34:50|304.84|301.94|304.83|301.93|304.84|301.94|304.83|301.93|14
1645619700000|2022-02-23 12:35:00|304.84|301.94|304.86|301.96|304.86|301.96|304.81|301.91|15
1645619710000|2022-02-23 12:35:10|304.85|301.95|304.92|302.02|305.01|302.11|304.85|301.95|14
1645619720000|2022-02-23 12:35:20|304.88|301.98|304.95|302.05|304.96|302.06|304.85|301.95|28
1645619730000|2022-02-23 12:35:30|304.93|302.03|304.96|302.06|304.96|302.06|304.93|302.03|21
1645619740000|2022-02-23 12:35:40|304.95|302.05|305.06|302.16|305.07|302.17|304.93|302.03|16
1645619750000|2022-02-23 12:35:50|305.05|302.15|305.06|302.16|305.06|302.16|304.99|302.09|21
1645619760000|2022-02-23 12:36:00|305.05|302.15|305.05|302.15|305.09|302.19|305.02|302.12|17
1645619770000|2022-02-23 12:36:10|305.06|302.16|305.1|302.2|305.17|302.27|305.06|302.16|22
1645619780000|2022-02-23 12:36:20|305.08|302.18|305.15|302.25|305.26|302.36|305.05|302.15|27
1645619790000|2022-02-23 12:36:30|305.14|302.24|305.09|302.19|305.19|302.29|305.05|302.15|25
1645619800000|2022-02-23 12:36:40|305.1|302.2|305.11|302.21|305.16|302.26|305.08|302.18|14
1645619810000|2022-02-23 12:36:50|305.1|302.2|305.07|302.17|305.1|302.2|305.06|302.16|12
1645619820000|2022-02-23 12:37:00|305.09|302.19|305.08|302.18|305.1|302.2|305.08|302.18|12
1645619830000|2022-02-23 12:37:10|305.07|302.17|305.07|302.17|305.08|302.18|305.04|302.14|13
1645619840000|2022-02-23 12:37:20|305.05|302.15|305.13|302.23|305.13|302.23|305.05|302.15|11
1645619850000|2022-02-23 12:37:30|305.1|302.2|305.11|302.21|305.13|302.23|305.09|302.19|18
1645619860000|2022-02-23 12:37:40|305.1|302.2|305.08|302.18|305.11|302.21|305.08|302.18|5
1645619870000|2022-02-23 12:37:50|305.11|302.21|305.09|302.19|305.11|302.21|305.08|302.18|11
1645619880000|2022-02-23 12:38:00|305.11|302.21|305.08|302.18|305.12|302.22|305.08|302.18|11
1645619890000|2022-02-23 12:38:10|305.1|302.2|304.92|302.02|305.1|302.2|304.92|302.02|15
1645619900000|2022-02-23 12:38:20|304.91|302.01|304.96|302.06|304.98|302.08|304.86|301.96|19
1645619910000|2022-02-23 12:38:30|304.95|302.05|304.97|302.07|304.99|302.09|304.95|302.05|13
1645619920000|2022-02-23 12:38:40|304.96|302.06|304.97|302.07|304.99|302.09|304.93|302.03|12
1645619930000|2022-02-23 12:38:50|304.95|302.05|304.94|302.04|304.97|302.07|304.93|302.03|12
1645619940000|2022-02-23 12:39:00|304.93|302.03|304.9|302|304.94|302.04|304.86|301.96|12
1645619950000|2022-02-23 12:39:10|304.87|301.97|304.87|301.97|304.94|302.04|304.76|301.86|18
1645619960000|2022-02-23 12:39:20|304.86|301.96|304.88|301.98|304.94|302.04|304.8|301.9|17
1645619970000|2022-02-23 12:39:30|304.85|301.95|304.91|302.01|304.94|302.04|304.84|301.94|8
1645619980000|2022-02-23 12:39:40|304.96|302.06|305.02|302.12|305.05|302.15|304.96|302.06|17
1645619990000|2022-02-23 12:39:50|305.03|302.13|304.93|302.03|305.03|302.13|304.88|301.98|24
1645620000000|2022-02-23 12:40:00|304.92|302.02|304.93|302.03|304.95|302.05|304.87|301.97|22
1645620010000|2022-02-23 12:40:10|304.92|302.02|304.92|302.02|304.94|302.04|304.9|302|16
1645620020000|2022-02-23 12:40:20|304.93|302.03|304.94|302.04|305|302.1|304.92|302.02|16
1645620030000|2022-02-23 12:40:30|304.95|302.05|304.97|302.07|304.99|302.09|304.95|302.05|12
1645620040000|2022-02-23 12:40:40|304.96|302.06|304.95|302.05|304.98|302.08|304.95|302.05|13
1645620050000|2022-02-23 12:40:50|304.98|302.08|304.88|301.98|304.99|302.09|304.87|301.97|20
1645620060000|2022-02-23 12:41:00|304.89|301.99|304.91|302.01|304.93|302.03|304.88|301.98|5
1645620070000|2022-02-23 12:41:10|304.94|302.04|304.94|302.04|305|302.1|304.88|301.98|18
1645620080000|2022-02-23 12:41:20|304.92|302.02|304.98|302.08|304.99|302.09|304.92|302.02|13
1645620090000|2022-02-23 12:41:30|304.99|302.09|305.05|302.15|305.08|302.18|304.98|302.08|7
1645620100000|2022-02-23 12:41:40|305.04|302.14|305.02|302.12|305.08|302.18|305.01|302.11|16
1645620110000|2022-02-23 12:41:50|305|302.1|305.22|302.32|305.27|302.37|305|302.1|28
1645620120000|2022-02-23 12:42:00|305.2|302.3|305.15|302.25|305.24|302.34|305.13|302.23|22
1645620130000|2022-02-23 12:42:10|305.16|302.26|305.18|302.28|305.19|302.29|305.16|302.26|17
1645620140000|2022-02-23 12:42:20|305.17|302.27|305.3|302.4|305.33|302.43|305.12|302.22|20
1645620150000|2022-02-23 12:42:30|305.37|302.47|305.34|302.44|305.4|302.5|305.33|302.43|23
1645620160000|2022-02-23 12:42:40|305.38|302.48|305.33|302.43|305.38|302.48|305.26|302.36|26
1645620170000|2022-02-23 12:42:50|305.31|302.41|305.29|302.39|305.45|302.55|305.29|302.39|25
1645620180000|2022-02-23 12:43:00|305.28|302.38|305.26|302.36|305.34|302.44|305.22|302.32|27
1645620190000|2022-02-23 12:43:10|305.25|302.35|305.29|302.39|305.36|302.46|305.24|302.34|26
1645620200000|2022-02-23 12:43:20|305.27|302.37|305.3|302.4|305.36|302.46|305.26|302.36|18
1645620210000|2022-02-23 12:43:30|305.28|302.38|305.4|302.5|305.44|302.54|305.28|302.38|21
1645620220000|2022-02-23 12:43:40|305.38|302.48|305.36|302.46|305.45|302.55|305.28|302.38|23
1645620230000|2022-02-23 12:43:50|305.4|302.5|305.41|302.51|305.43|302.53|305.33|302.43|21
1645620240000|2022-02-23 12:44:00|305.42|302.52|305.33|302.43|305.42|302.52|305.29|302.39|17
1645620250000|2022-02-23 12:44:10|305.38|302.48|305.38|302.48|305.46|302.56|305.36|302.46|24
1645620260000|2022-02-23 12:44:20|305.39|302.49|305.42|302.52|305.44|302.54|305.39|302.49|12
1645620270000|2022-02-23 12:44:30|305.41|302.51|305.35|302.45|305.42|302.52|305.34|302.44|25
1645620280000|2022-02-23 12:44:40|305.36|302.46|305.28|302.38|305.4|302.5|305.27|302.37|20
1645620290000|2022-02-23 12:44:50|305.27|302.37|305.39|302.49|305.4|302.5|305.25|302.35|20
1645620300000|2022-02-23 12:45:00|305.35|302.45|305.34|302.44|305.4|302.5|305.33|302.43|11
1645620310000|2022-02-23 12:45:10|305.4|302.5|305.4|302.5|305.42|302.52|305.39|302.49|10
1645620320000|2022-02-23 12:45:20|305.39|302.49|305.45|302.55|305.45|302.55|305.38|302.48|11
1645620330000|2022-02-23 12:45:30|305.48|302.58|306.01|303.11|306.01|303.11|305.45|302.55|30
1645620340000|2022-02-23 12:45:40|305.97|303.07|305.91|303.01|306.08|303.18|305.89|302.99|29
1645620350000|2022-02-23 12:45:50|305.94|303.04|306.03|303.13|306.03|303.13|305.89|302.99|26
1645620360000|2022-02-23 12:46:00|306.02|303.12|305.79|302.89|306.05|303.15|305.79|302.89|25
1645620370000|2022-02-23 12:46:10|305.77|302.87|305.71|302.81|305.88|302.98|305.71|302.81|19
1645620380000|2022-02-23 12:46:20|305.74|302.84|305.74|302.84|305.75|302.85|305.71|302.81|16
1645620390000|2022-02-23 12:46:30|305.73|302.83|305.7|302.8|305.79|302.89|305.67|302.77|20
1645620400000|2022-02-23 12:46:40|305.72|302.82|305.58|302.68|305.73|302.83|305.57|302.67|20
1645620410000|2022-02-23 12:46:50|305.57|302.67|305.52|302.62|305.69|302.79|305.52|302.62|31
1645620420000|2022-02-23 12:47:00|305.5|302.6|305.39|302.49|305.52|302.62|305.39|302.49|25
1645620430000|2022-02-23 12:47:10|305.32|302.42|305.27|302.37|305.38|302.48|305.26|302.36|27
1645620440000|2022-02-23 12:47:20|305.26|302.36|305.33|302.43|305.38|302.48|305.26|302.36|22
1645620450000|2022-02-23 12:47:30|305.37|302.47|305.3|302.4|305.42|302.52|305.3|302.4|16
1645620460000|2022-02-23 12:47:40|305.28|302.38|305.33|302.43|305.37|302.47|305.23|302.33|16
1645620470000|2022-02-23 12:47:50|305.21|302.31|305.27|302.37|305.28|302.38|305.19|302.29|20
1645620480000|2022-02-23 12:48:00|305.28|302.38|305.19|302.29|305.28|302.38|305.18|302.28|15
1645620490000|2022-02-23 12:48:10|305.24|302.34|305.26|302.36|305.37|302.47|305.23|302.33|20
1645620500000|2022-02-23 12:48:20|305.25|302.35|305.29|302.39|305.3|302.4|305.25|302.35|12
1645620510000|2022-02-23 12:48:30|305.25|302.35|305.26|302.36|305.3|302.4|305.24|302.34|16
1645620520000|2022-02-23 12:48:40|305.25|302.35|305.15|302.25|305.25|302.35|305.15|302.25|25
1645620530000|2022-02-23 12:48:50|305.12|302.22|305.17|302.27|305.21|302.31|305.11|302.21|14
1645620540000|2022-02-23 12:49:00|305.18|302.28|305.16|302.26|305.18|302.28|305.15|302.25|7
1645620550000|2022-02-23 12:49:10|305.15|302.25|305.13|302.23|305.16|302.26|305.13|302.23|16
1645620560000|2022-02-23 12:49:20|305.15|302.25|305.27|302.37|305.29|302.39|305.14|302.24|15
1645620570000|2022-02-23 12:49:30|305.26|302.36|305.27|302.37|305.28|302.38|305.23|302.33|15
1645620580000|2022-02-23 12:49:40|305.26|302.36|305.2|302.3|305.26|302.36|305.15|302.25|16
1645620590000|2022-02-23 12:49:50|305.22|302.32|305.22|302.32|305.23|302.33|305.21|302.31|11
1645620600000|2022-02-23 12:50:00|305.21|302.31|305.18|302.28|305.24|302.34|305.14|302.24|13
1645620610000|2022-02-23 12:50:10|305.2|302.3|305.21|302.31|305.23|302.33|305.16|302.26|18
1645620620000|2022-02-23 12:50:20|305.2|302.3|305.28|302.38|305.41|302.51|305.18|302.28|25
1645620630000|2022-02-23 12:50:30|305.3|302.4|305.3|302.4|305.31|302.41|305.26|302.36|19
1645620640000|2022-02-23 12:50:40|305.31|302.41|305.29|302.39|305.31|302.41|305.29|302.39|6
1645620650000|2022-02-23 12:50:50|305.3|302.4|305.37|302.47|305.38|302.48|305.3|302.4|12
1645620660000|2022-02-23 12:51:00|305.36|302.46|305.51|302.61|305.57|302.67|305.36|302.46|22
1645620670000|2022-02-23 12:51:10|305.58|302.68|305.48|302.58|305.6|302.7|305.46|302.56|14
1645620680000|2022-02-23 12:51:20|305.49|302.59|305.58|302.68|305.58|302.68|305.49|302.59|11
1645620690000|2022-02-23 12:51:30|305.59|302.69|305.59|302.69|305.71|302.81|305.58|302.68|21
1645620700000|2022-02-23 12:51:40|305.57|302.67|305.71|302.81|305.77|302.87|305.57|302.67|14
1645620710000|2022-02-23 12:51:50|305.7|302.8|305.7|302.8|305.82|302.92|305.7|302.8|18
1645620720000|2022-02-23 12:52:00|305.67|302.77|305.82|302.92|305.86|302.96|305.65|302.75|17
1645620730000|2022-02-23 12:52:10|305.83|302.93|305.79|302.89|305.84|302.94|305.78|302.88|15
1645620740000|2022-02-23 12:52:20|305.78|302.88|305.86|302.96|305.88|302.98|305.78|302.88|22
1645620750000|2022-02-23 12:52:30|305.84|302.94|305.83|302.93|305.89|302.99|305.82|302.92|12
1645620760000|2022-02-23 12:52:40|305.84|302.94|305.81|302.91|305.84|302.94|305.74|302.84|17
1645620770000|2022-02-23 12:52:50|305.82|302.92|305.88|302.98|305.91|303.01|305.82|302.92|19
1645620780000|2022-02-23 12:53:00|305.89|302.99|305.85|302.95|305.89|302.99|305.85|302.95|15
1645620790000|2022-02-23 12:53:10|305.86|302.96|305.67|302.77|305.86|302.96|305.67|302.77|25
1645620800000|2022-02-23 12:53:20|305.65|302.75|305.6|302.7|305.67|302.77|305.59|302.69|19
1645620810000|2022-02-23 12:53:30|305.59|302.69|305.6|302.7|305.6|302.7|305.59|302.69|10
1645620820000|2022-02-23 12:53:40|305.59|302.69|305.38|302.48|305.59|302.69|305.37|302.47|21
1645620830000|2022-02-23 12:53:50|305.37|302.47|305.37|302.47|305.42|302.52|305.36|302.46|18
1645620840000|2022-02-23 12:54:00|305.36|302.46|305.47|302.57|305.47|302.57|305.36|302.46|23
1645620850000|2022-02-23 12:54:10|305.46|302.56|305.45|302.55|305.51|302.61|305.44|302.54|11
1645620860000|2022-02-23 12:54:20|305.54|302.64|305.56|302.66|305.57|302.67|305.54|302.64|7
1645620870000|2022-02-23 12:54:30|305.52|302.62|305.36|302.46|305.53|302.63|305.36|302.46|20
1645620880000|2022-02-23 12:54:40|305.44|302.54|305.11|302.21|305.44|302.54|305.07|302.17|29
1645620890000|2022-02-23 12:54:50|305.13|302.23|305.07|302.17|305.13|302.23|305.03|302.13|28
1645620900000|2022-02-23 12:55:00|305.05|302.15|305|302.1|305.1|302.2|304.95|302.05|19
1645620910000|2022-02-23 12:55:10|305.02|302.12|305.18|302.28|305.22|302.32|305.02|302.12|25
1645620920000|2022-02-23 12:55:20|305.17|302.27|305.2|302.3|305.27|302.37|305.17|302.27|10
1645620930000|2022-02-23 12:55:30|305.19|302.29|305.35|302.45|305.35|302.45|305.18|302.28|22
1645620940000|2022-02-23 12:55:40|305.34|302.44|305.38|302.48|305.44|302.54|305.33|302.43|19
1645620950000|2022-02-23 12:55:50|305.39|302.49|305.49|302.59|305.51|302.61|305.36|302.46|19
1645620960000|2022-02-23 12:56:00|305.48|302.58|305.3|302.4|305.48|302.58|305.3|302.4|18
1645620970000|2022-02-23 12:56:10|305.27|302.37|305.31|302.41|305.35|302.45|305.22|302.32|24
1645620980000|2022-02-23 12:56:20|305.3|302.4|305.34|302.44|305.34|302.44|305.28|302.38|9
1645620990000|2022-02-23 12:56:30|305.33|302.43|305.33|302.43|305.33|302.43|305.3|302.4|10
1645621000000|2022-02-23 12:56:40|305.38|302.48|305.28|302.38|305.42|302.52|305.24|302.34|23
1645621010000|2022-02-23 12:56:50|305.29|302.39|305.29|302.39|305.33|302.43|305.23|302.33|19
1645621020000|2022-02-23 12:57:00|305.28|302.38|305.4|302.5|305.41|302.51|305.28|302.38|24
1645621030000|2022-02-23 12:57:10|305.33|302.43|305.39|302.49|305.4|302.5|305.33|302.43|5
1645621040000|2022-02-23 12:57:20|305.35|302.45|305.39|302.49|305.41|302.51|305.32|302.42|15
1645621050000|2022-02-23 12:57:30|305.34|302.44|305.4|302.5|305.4|302.5|305.33|302.43|16
1645621060000|2022-02-23 12:57:40|305.39|302.49|305.43|302.53|305.43|302.53|305.27|302.37|15
1645621070000|2022-02-23 12:57:50|305.41|302.51|305.35|302.45|305.42|302.52|305.34|302.44|10
1645621080000|2022-02-23 12:58:00|305.34|302.44|305.37|302.47|305.39|302.49|305.34|302.44|7
1645621090000|2022-02-23 12:58:10|305.38|302.48|305.37|302.47|305.39|302.49|305.32|302.42|14
1645621100000|2022-02-23 12:58:20|305.32|302.42|305.33|302.43|305.45|302.55|305.31|302.41|16
1645621110000|2022-02-23 12:58:30|305.35|302.45|305.36|302.46|305.4|302.5|305.34|302.44|15
1645621120000|2022-02-23 12:58:40|305.35|302.45|305.36|302.46|305.44|302.54|305.33|302.43|20
1645621130000|2022-02-23 12:58:50|305.35|302.45|305.36|302.46|305.38|302.48|305.33|302.43|11
1645621140000|2022-02-23 12:59:00|305.39|302.49|305.5|302.6|305.6|302.7|305.34|302.44|26
1645621150000|2022-02-23 12:59:10|305.51|302.61|305.52|302.62|305.57|302.67|305.51|302.61|13
1645621160000|2022-02-23 12:59:20|305.53|302.63|305.53|302.63|305.59|302.69|305.51|302.61|16
1645621170000|2022-02-23 12:59:30|305.54|302.64|305.54|302.64|305.55|302.65|305.51|302.61|15
1645621180000|2022-02-23 12:59:40|305.52|302.62|305.72|302.82|305.72|302.82|305.52|302.62|15
1645621190000|2022-02-23 12:59:50|305.7|302.8|305.64|302.74|305.81|302.91|305.61|302.71|34
1645621200000|2022-02-23 13:00:00|305.65|302.75|305.66|302.76|305.71|302.81|305.62|302.72|24
1645621210000|2022-02-23 13:00:10|305.67|302.77|305.54|302.64|305.67|302.77|305.52|302.62|14
1645621220000|2022-02-23 13:00:20|305.5|302.6|305.39|302.49|305.52|302.62|305.35|302.45|20
1645621230000|2022-02-23 13:00:30|305.35|302.45|305.47|302.57|305.48|302.58|305.35|302.45|20
1645621240000|2022-02-23 13:00:40|305.48|302.58|305.49|302.59|305.5|302.6|305.46|302.56|19
1645621250000|2022-02-23 13:00:50|305.5|302.6|305.45|302.55|305.5|302.6|305.45|302.55|11
1645621260000|2022-02-23 13:01:00|305.46|302.56|305.34|302.44|305.46|302.56|305.34|302.44|14
1645621270000|2022-02-23 13:01:10|305.35|302.45|305.35|302.45|305.37|302.47|305.33|302.43|16
1645621280000|2022-02-23 13:01:20|305.34|302.44|305.54|302.64|305.55|302.65|305.34|302.44|27
1645621290000|2022-02-23 13:01:30|305.55|302.65|305.43|302.53|305.55|302.65|305.43|302.53|18
1645621300000|2022-02-23 13:01:40|305.46|302.56|305.53|302.63|305.55|302.65|305.41|302.51|29
1645621310000|2022-02-23 13:01:50|305.52|302.62|305.7|302.8|305.72|302.82|305.52|302.62|13
1645621320000|2022-02-23 13:02:00|305.74|302.84|305.74|302.84|305.76|302.86|305.7|302.8|15
1645621330000|2022-02-23 13:02:10|305.81|302.91|305.87|302.97|305.87|302.97|305.81|302.91|6
1645621340000|2022-02-23 13:02:20|305.88|302.98|306.07|303.17|306.07|303.17|305.85|302.95|13
1645621350000|2022-02-23 13:02:30|306.08|303.18|306.02|303.12|306.09|303.19|306|303.1|20
1645621360000|2022-02-23 13:02:40|306.06|303.16|305.91|303.01|306.06|303.16|305.91|303.01|19
1645621370000|2022-02-23 13:02:50|305.93|303.03|305.99|303.09|306.04|303.14|305.92|303.02|21
1645621380000|2022-02-23 13:03:00|306.02|303.12|306.12|303.22|306.18|303.28|306.02|303.12|24
1645621390000|2022-02-23 13:03:10|306.08|303.18|305.97|303.07|306.08|303.18|305.94|303.04|19
1645621400000|2022-02-23 13:03:20|305.99|303.09|305.95|303.05|306|303.1|305.95|303.05|21
1645621410000|2022-02-23 13:03:30|305.94|303.04|305.94|303.04|305.98|303.08|305.92|303.02|16
1645621420000|2022-02-23 13:03:40|305.89|302.99|305.87|302.97|305.92|303.02|305.84|302.94|21
1645621430000|2022-02-23 13:03:50|305.92|303.02|305.86|302.96|305.92|303.02|305.85|302.95|19
1645621440000|2022-02-23 13:04:00|305.85|302.95|305.96|303.06|305.98|303.08|305.85|302.95|17
1645621450000|2022-02-23 13:04:10|305.95|303.05|305.94|303.04|306.01|303.11|305.91|303.01|19
1645621460000|2022-02-23 13:04:20|305.9|303|305.82|302.92|305.91|303.01|305.82|302.92|11
1645621470000|2022-02-23 13:04:30|305.83|302.93|305.85|302.95|305.89|302.99|305.82|302.92|19
1645621480000|2022-02-23 13:04:40|305.84|302.94|305.98|303.08|305.98|303.08|305.84|302.94|18
1645621490000|2022-02-23 13:04:50|305.97|303.07|305.99|303.09|306|303.1|305.93|303.03|18
1645621500000|2022-02-23 13:05:00|305.94|303.04|305.92|303.02|306|303.1|305.91|303.01|22
1645621510000|2022-02-23 13:05:10|305.91|303.01|305.87|302.97|305.91|303.01|305.85|302.95|21
1645621520000|2022-02-23 13:05:20|305.89|302.99|305.92|303.02|305.92|303.02|305.87|302.97|19
1645621530000|2022-02-23 13:05:30|305.88|302.98|305.97|303.07|306|303.1|305.86|302.96|23
1645621540000|2022-02-23 13:05:40|306|303.1|305.98|303.08|306.02|303.12|305.97|303.07|13
1645621550000|2022-02-23 13:05:50|305.97|303.07|305.88|302.98|305.98|303.08|305.84|302.94|23
1645621560000|2022-02-23 13:06:00|305.87|302.97|305.95|303.05|305.98|303.08|305.85|302.95|21
1645621570000|2022-02-23 13:06:10|305.93|303.03|305.92|303.02|305.95|303.05|305.87|302.97|20
1645621580000|2022-02-23 13:06:20|305.91|303.01|305.92|303.02|305.96|303.06|305.91|303.01|21
1645621590000|2022-02-23 13:06:30|305.96|303.06|305.97|303.07|306|303.1|305.96|303.06|9
1645621600000|2022-02-23 13:06:40|305.98|303.08|305.93|303.03|306|303.1|305.93|303.03|9
1645621610000|2022-02-23 13:06:50|305.92|303.02|306|303.1|306.04|303.14|305.92|303.02|20
1645621620000|2022-02-23 13:07:00|306.02|303.12|306.09|303.19|306.26|303.36|306.02|303.12|27
1645621630000|2022-02-23 13:07:10|306.06|303.16|306.07|303.17|306.08|303.18|306.05|303.15|14
1645621640000|2022-02-23 13:07:20|306.08|303.18|306.11|303.21|306.15|303.25|306.07|303.17|23
1645621650000|2022-02-23 13:07:30|306.13|303.23|306.19|303.29|306.27|303.37|306.09|303.19|26
1645621660000|2022-02-23 13:07:40|306.25|303.35|306.34|303.44|306.34|303.44|306.17|303.27|12
1645621670000|2022-02-23 13:07:50|306.3|303.4|306.44|303.54|306.52|303.62|306.21|303.31|26
1645621680000|2022-02-23 13:08:00|306.36|303.46|306.18|303.28|306.38|303.48|306.16|303.26|26
1645621690000|2022-02-23 13:08:10|306.17|303.27|305.98|303.08|306.18|303.28|305.98|303.08|29
1645621700000|2022-02-23 13:08:20|306.01|303.11|305.91|303.01|306.06|303.16|305.91|303.01|18
1645621710000|2022-02-23 13:08:30|305.9|303|305.95|303.05|305.98|303.08|305.84|302.94|32
1645621720000|2022-02-23 13:08:40|305.91|303.01|305.9|303|305.96|303.06|305.84|302.94|20
1645621730000|2022-02-23 13:08:50|305.89|302.99|306.02|303.12|306.09|303.19|305.88|302.98|20
1645621740000|2022-02-23 13:09:00|306.01|303.11|305.95|303.05|306.01|303.11|305.91|303.01|18
1645621750000|2022-02-23 13:09:10|305.94|303.04|305.91|303.01|305.94|303.04|305.84|302.94|13
1645621760000|2022-02-23 13:09:20|305.89|302.99|305.94|303.04|305.95|303.05|305.84|302.94|16
1645621770000|2022-02-23 13:09:30|305.92|303.02|305.98|303.08|305.98|303.08|305.91|303.01|10
1645621780000|2022-02-23 13:09:40|306.03|303.13|306.01|303.11|306.04|303.14|306|303.1|13
1645621790000|2022-02-23 13:09:50|305.98|303.08|306.15|303.25|306.15|303.25|305.98|303.08|25
1645621800000|2022-02-23 13:10:00|306.14|303.24|306.11|303.21|306.15|303.25|306.1|303.2|16
1645621810000|2022-02-23 13:10:10|306.1|303.2|306.31|303.41|306.36|303.46|306.1|303.2|15
1645621820000|2022-02-23 13:10:20|306.3|303.4|306.47|303.57|306.47|303.57|306.29|303.39|18
1645621830000|2022-02-23 13:10:30|306.46|303.56|306.13|303.23|306.46|303.56|306.13|303.23|14
1645621840000|2022-02-23 13:10:40|306.16|303.26|306.19|303.29|306.2|303.3|306.16|303.26|17
1645621850000|2022-02-23 13:10:50|306.18|303.28|306.14|303.24|306.18|303.28|306.09|303.19|18
1645621860000|2022-02-23 13:11:00|306.2|303.3|306.17|303.27|306.2|303.3|306.1|303.2|22
1645621870000|2022-02-23 13:11:10|306.18|303.28|306.29|303.39|306.29|303.39|306.18|303.28|22
1645621880000|2022-02-23 13:11:20|306.25|303.35|306.23|303.33|306.26|303.36|306.23|303.33|6
1645621890000|2022-02-23 13:11:30|306.22|303.32|306.28|303.38|306.28|303.38|306.12|303.22|19
1645621900000|2022-02-23 13:11:40|306.27|303.37|306.06|303.16|306.27|303.37|306.03|303.13|21
1645621910000|2022-02-23 13:11:50|306.04|303.14|306.09|303.19|306.14|303.24|306.03|303.13|21
1645621920000|2022-02-23 13:12:00|306.08|303.18|306.09|303.19|306.16|303.26|306.06|303.16|13
1645621930000|2022-02-23 13:12:10|306.08|303.18|306.12|303.22|306.17|303.27|306.08|303.18|12
1645621940000|2022-02-23 13:12:20|306.11|303.21|306.1|303.2|306.17|303.27|306.1|303.2|12
1645621950000|2022-02-23 13:12:30|306.14|303.24|306.09|303.19|306.18|303.28|306.09|303.19|10
1645621960000|2022-02-23 13:12:40|306.1|303.2|306.05|303.15|306.13|303.23|306.04|303.14|20
1645621970000|2022-02-23 13:12:50|306.08|303.18|306.11|303.21|306.14|303.24|306.07|303.17|22
1645621980000|2022-02-23 13:13:00|306.1|303.2|306.13|303.23|306.16|303.26|306.1|303.2|13
1645621990000|2022-02-23 13:13:10|306.08|303.18|306.07|303.17|306.12|303.22|306|303.1|23
1645622000000|2022-02-23 13:13:20|306.08|303.18|306.1|303.2|306.11|303.21|306.06|303.16|11
1645622010000|2022-02-23 13:13:30|306.03|303.13|306.03|303.13|306.03|303.13|305.99|303.09|12
1645622020000|2022-02-23 13:13:40|306.02|303.12|306.02|303.12|306.03|303.13|306.01|303.11|5
1645622030000|2022-02-23 13:13:50|306.01|303.11|306.06|303.16|306.09|303.19|306.01|303.11|10
1645622040000|2022-02-23 13:14:00|306.07|303.17|306.05|303.15|306.07|303.17|306.02|303.12|7
1645622050000|2022-02-23 13:14:10|306.03|303.13|306.03|303.13|306.04|303.14|306.03|303.13|7
1645622060000|2022-02-23 13:14:20|306.04|303.14|306.09|303.19|306.11|303.21|306.04|303.14|14
1645622070000|2022-02-23 13:14:30|306.1|303.2|306.1|303.2|306.11|303.21|306.08|303.18|9
1645622080000|2022-02-23 13:14:40|306.09|303.19|306.04|303.14|306.11|303.21|306.04|303.14|21
1645622090000|2022-02-23 13:14:50|306.05|303.15|306.05|303.15|306.06|303.16|306|303.1|17
1645622100000|2022-02-23 13:15:00|306.04|303.14|306.09|303.19|306.19|303.29|306.04|303.14|22
1645622110000|2022-02-23 13:15:10|306.16|303.26|306.2|303.3|306.44|303.54|306.16|303.26|24
1645622120000|2022-02-23 13:15:20|306.19|303.29|306.2|303.3|306.34|303.44|306.18|303.28|32
1645622130000|2022-02-23 13:15:30|306.18|303.28|306.12|303.22|306.35|303.45|306.05|303.15|33
1645622140000|2022-02-23 13:15:40|306.1|303.2|306.15|303.25|306.17|303.27|306.07|303.17|28
1645622150000|2022-02-23 13:15:50|306.13|303.23|305.99|303.09|306.16|303.26|305.97|303.07|25
1645622160000|2022-02-23 13:16:00|306.01|303.11|305.85|302.95|306.01|303.11|305.83|302.93|19
1645622170000|2022-02-23 13:16:10|305.84|302.94|305.94|303.04|305.96|303.06|305.82|302.92|16
1645622180000|2022-02-23 13:16:20|305.95|303.05|305.98|303.08|305.98|303.08|305.93|303.03|18
1645622190000|2022-02-23 13:16:30|306|303.1|306.07|303.17|306.08|303.18|305.96|303.06|23
1645622200000|2022-02-23 13:16:40|306.06|303.16|306.02|303.12|306.07|303.17|306|303.1|18
1645622210000|2022-02-23 13:16:50|306.01|303.11|306.06|303.16|306.06|303.16|306|303.1|10
1645622220000|2022-02-23 13:17:00|306.07|303.17|306.03|303.13|306.1|303.2|306|303.1|19
1645622230000|2022-02-23 13:17:10|306|303.1|306.19|303.29|306.19|303.29|306|303.1|22
1645622240000|2022-02-23 13:17:20|306.18|303.28|306.13|303.23|306.18|303.28|306.11|303.21|21
1645622250000|2022-02-23 13:17:30|306.14|303.24|306.09|303.19|306.16|303.26|306.08|303.18|12
1645622260000|2022-02-23 13:17:40|306.08|303.18|306.08|303.18|306.08|303.18|306.06|303.16|7
1645622270000|2022-02-23 13:17:50|306.09|303.19|306.15|303.25|306.15|303.25|306.08|303.18|12
1645622280000|2022-02-23 13:18:00|306.14|303.24|306.16|303.26|306.17|303.27|306.05|303.15|25
1645622290000|2022-02-23 13:18:10|306.17|303.27|306.14|303.24|306.19|303.29|306.13|303.23|8
1645622300000|2022-02-23 13:18:20|306.13|303.23|306.15|303.25|306.17|303.27|306.12|303.22|13
1645622310000|2022-02-23 13:18:30|306.14|303.24|306.2|303.3|306.23|303.33|306.13|303.23|9
1645622320000|2022-02-23 13:18:40|306.23|303.33|306.14|303.24|306.23|303.33|306.1|303.2|20
1645622330000|2022-02-23 13:18:50|306.15|303.25|306.13|303.23|306.17|303.27|306.11|303.21|8
1645622340000|2022-02-23 13:19:00|306.14|303.24|306.1|303.2|306.15|303.25|306.09|303.19|17
1645622350000|2022-02-23 13:19:10|306.09|303.19|306.07|303.17|306.1|303.2|306.06|303.16|12
1645622360000|2022-02-23 13:19:20|306.06|303.16|305.93|303.03|306.07|303.17|305.92|303.02|18
1645622370000|2022-02-23 13:19:30|305.97|303.07|305.92|303.02|305.98|303.08|305.89|302.99|15
1645622380000|2022-02-23 13:19:40|305.9|303|305.9|303|305.92|303.02|305.88|302.98|15
1645622390000|2022-02-23 13:19:50|305.88|302.98|305.76|302.86|305.91|303.01|305.74|302.84|26
1645622400000|2022-02-23 13:20:00|305.77|302.87|305.63|302.73|305.77|302.87|305.63|302.73|15
1645622410000|2022-02-23 13:20:10|305.66|302.76|305.82|302.92|305.82|302.92|305.63|302.73|13
1645622420000|2022-02-23 13:20:20|305.85|302.95|305.8|302.9|305.85|302.95|305.78|302.88|13
1645622430000|2022-02-23 13:20:30|305.79|302.89|305.69|302.79|305.79|302.89|305.68|302.78|14
1645622440000|2022-02-23 13:20:40|305.67|302.77|305.69|302.79|305.73|302.83|305.67|302.77|17
1645622450000|2022-02-23 13:20:50|305.68|302.78|305.67|302.77|305.69|302.79|305.55|302.65|21
1645622460000|2022-02-23 13:21:00|305.64|302.74|305.67|302.77|305.69|302.79|305.61|302.71|26
1645622470000|2022-02-23 13:21:10|305.64|302.74|305.64|302.74|305.68|302.78|305.63|302.73|15
1645622480000|2022-02-23 13:21:20|305.63|302.73|305.66|302.76|305.67|302.77|305.62|302.72|16
1645622490000|2022-02-23 13:21:30|305.65|302.75|305.66|302.76|305.66|302.76|305.63|302.73|10
1645622500000|2022-02-23 13:21:40|305.63|302.73|305.66|302.76|305.66|302.76|305.62|302.72|4
1645622510000|2022-02-23 13:21:50|305.65|302.75|305.48|302.58|305.66|302.76|305.48|302.58|11
1645622520000|2022-02-23 13:22:00|305.5|302.6|305.55|302.65|305.58|302.68|305.5|302.6|13
1645622530000|2022-02-23 13:22:10|305.53|302.63|305.59|302.69|305.59|302.69|305.53|302.63|10
1645622540000|2022-02-23 13:22:20|305.6|302.7|305.54|302.64|305.6|302.7|305.54|302.64|11
1645622550000|2022-02-23 13:22:30|305.56|302.66|305.49|302.59|305.58|302.68|305.49|302.59|11
1645622560000|2022-02-23 13:22:40|305.5|302.6|305.46|302.56|305.5|302.6|305.45|302.55|11
1645622570000|2022-02-23 13:22:50|305.5|302.6|305.54|302.64|305.6|302.7|305.5|302.6|12
1645622580000|2022-02-23 13:23:00|305.53|302.63|305.1|302.2|305.53|302.63|305.07|302.17|29
1645622590000|2022-02-23 13:23:10|305.13|302.23|305.07|302.17|305.13|302.23|305.03|302.13|30
1645622600000|2022-02-23 13:23:20|305.05|302.15|305.1|302.2|305.1|302.2|305.05|302.15|14
1645622610000|2022-02-23 13:23:30|305.09|302.19|305.08|302.18|305.11|302.21|305.08|302.18|14
1645622620000|2022-02-23 13:23:40|305.07|302.17|305.07|302.17|305.1|302.2|305.05|302.15|16
1645622630000|2022-02-23 13:23:50|305.06|302.16|305.08|302.18|305.13|302.23|305.06|302.16|14
1645622640000|2022-02-23 13:24:00|305.09|302.19|305.05|302.15|305.19|302.29|305.05|302.15|22
1645622650000|2022-02-23 13:24:10|305.06|302.16|305.07|302.17|305.13|302.23|305.03|302.13|16
1645622660000|2022-02-23 13:24:20|305.08|302.18|304.95|302.05|305.1|302.2|304.93|302.03|15
1645622670000|2022-02-23 13:24:30|304.96|302.06|304.94|302.04|304.96|302.06|304.88|301.98|19
1645622680000|2022-02-23 13:24:40|304.93|302.03|305.12|302.22|305.12|302.22|304.88|301.98|17
1645622690000|2022-02-23 13:24:50|305.08|302.18|305.08|302.18|305.12|302.22|305.04|302.14|14
1645622700000|2022-02-23 13:25:00|305.06|302.16|304.99|302.09|305.16|302.26|304.99|302.09|24
1645622710000|2022-02-23 13:25:10|305.01|302.11|304.9|302|305.04|302.14|304.88|301.98|31
1645622720000|2022-02-23 13:25:20|304.89|301.99|304.89|301.99|304.92|302.02|304.87|301.97|15
1645622730000|2022-02-23 13:25:30|304.9|302|304.89|301.99|304.9|302|304.88|301.98|8
1645622740000|2022-02-23 13:25:40|304.88|301.98|305.02|302.12|305.02|302.12|304.87|301.97|18
1645622750000|2022-02-23 13:25:50|305.01|302.11|304.95|302.05|305.02|302.12|304.92|302.02|15
1645622760000|2022-02-23 13:26:00|304.92|302.02|304.92|302.02|305.02|302.12|304.91|302.01|19
1645622770000|2022-02-23 13:26:10|304.94|302.04|304.93|302.03|304.95|302.05|304.89|301.99|21
1645622780000|2022-02-23 13:26:20|304.94|302.04|305.05|302.15|305.05|302.15|304.94|302.04|19
1645622790000|2022-02-23 13:26:30|305.04|302.14|305.13|302.23|305.19|302.29|305.03|302.13|18
1645622800000|2022-02-23 13:26:40|305.15|302.25|305.08|302.18|305.15|302.25|305.08|302.18|17
1645622810000|2022-02-23 13:26:50|305.09|302.19|305.08|302.18|305.09|302.19|305.07|302.17|12
1645622820000|2022-02-23 13:27:00|305.07|302.17|305.09|302.19|305.11|302.21|305.07|302.17|11
1645622830000|2022-02-23 13:27:10|305.1|302.2|305.07|302.17|305.11|302.21|305.02|302.12|22
1645622840000|2022-02-23 13:27:20|305.03|302.13|305.05|302.15|305.05|302.15|305.02|302.12|12
1645622850000|2022-02-23 13:27:30|305.04|302.14|304.96|302.06|305.04|302.14|304.96|302.06|15
1645622860000|2022-02-23 13:27:40|304.95|302.05|304.95|302.05|305|302.1|304.94|302.04|14
1645622870000|2022-02-23 13:27:50|304.96|302.06|304.92|302.02|305.01|302.11|304.92|302.02|21
1645622880000|2022-02-23 13:28:00|304.91|302.01|304.87|301.97|305|302.1|304.87|301.97|20
1645622890000|2022-02-23 13:28:10|304.86|301.96|304.82|301.92|304.9|302|304.78|301.88|25
1645622900000|2022-02-23 13:28:20|304.8|301.9|304.86|301.96|304.89|301.99|304.8|301.9|11
1645622910000|2022-02-23 13:28:30|304.88|301.98|304.91|302.01|304.96|302.06|304.87|301.97|22
1645622920000|2022-02-23 13:28:40|304.9|302|304.93|302.03|304.95|302.05|304.89|301.99|17
1645622930000|2022-02-23 13:28:50|304.94|302.04|304.92|302.02|304.94|302.04|304.92|302.02|4
1645622940000|2022-02-23 13:29:00|304.91|302.01|304.81|301.91|304.91|302.01|304.8|301.9|8
1645622950000|2022-02-23 13:29:10|304.8|301.9|304.86|301.96|304.88|301.98|304.8|301.9|13
1645622960000|2022-02-23 13:29:20|304.87|301.97|304.9|302|304.9|302|304.86|301.96|7
1645622970000|2022-02-23 13:29:30|304.89|301.99|304.9|302|304.93|302.03|304.89|301.99|14
1645622980000|2022-02-23 13:29:40|304.92|302.02|304.91|302.01|305.01|302.11|304.89|301.99|20
1645622990000|2022-02-23 13:29:50|304.9|302|304.87|301.97|304.92|302.02|304.87|301.97|14
1645623000000|2022-02-23 13:30:00|304.88|301.98|304.85|301.95|304.93|302.03|304.83|301.93|13
1645623010000|2022-02-23 13:30:10|304.86|301.96|304.95|302.05|304.95|302.05|304.84|301.94|19
1645623020000|2022-02-23 13:30:20|304.92|302.02|304.91|302.01|304.93|302.03|304.89|301.99|11
1645623030000|2022-02-23 13:30:30|304.88|301.98|304.92|302.02|304.93|302.03|304.87|301.97|17
1645623040000|2022-02-23 13:30:40|304.94|302.04|304.89|301.99|304.95|302.05|304.89|301.99|16
1645623050000|2022-02-23 13:30:50|304.9|302|304.88|301.98|304.9|302|304.87|301.97|12
1645623060000|2022-02-23 13:31:00|304.87|301.97|304.85|301.95|304.91|302.01|304.85|301.95|16
1645623070000|2022-02-23 13:31:10|304.82|301.92|304.76|301.86|304.83|301.93|304.74|301.84|20
1645623080000|2022-02-23 13:31:20|304.73|301.83|304.7|301.8|304.78|301.88|304.7|301.8|23
1645623090000|2022-02-23 13:31:30|304.71|301.81|304.7|301.8|304.74|301.84|304.69|301.79|17
1645623100000|2022-02-23 13:31:40|304.71|301.81|304.72|301.82|304.74|301.84|304.69|301.79|8
1645623110000|2022-02-23 13:31:50|304.7|301.8|304.71|301.81|304.75|301.85|304.68|301.78|12
1645623120000|2022-02-23 13:32:00|304.7|301.8|304.68|301.78|304.7|301.8|304.67|301.77|11
1645623130000|2022-02-23 13:32:10|304.73|301.83|304.73|301.83|304.74|301.84|304.7|301.8|17
1645623140000|2022-02-23 13:32:20|304.69|301.79|304.71|301.81|304.71|301.81|304.68|301.78|9
1645623150000|2022-02-23 13:32:30|304.73|301.83|304.77|301.87|304.77|301.87|304.73|301.83|8
1645623160000|2022-02-23 13:32:40|304.78|301.88|304.77|301.87|304.79|301.89|304.76|301.86|12
1645623170000|2022-02-23 13:32:50|304.76|301.86|304.76|301.86|304.81|301.91|304.74|301.84|16
1645623180000|2022-02-23 13:33:00|304.75|301.85|304.68|301.78|304.75|301.85|304.64|301.74|18
1645623190000|2022-02-23 13:33:10|304.69|301.79|304.71|301.81|304.71|301.81|304.68|301.78|8
1645623200000|2022-02-23 13:33:20|304.7|301.8|304.71|301.81|304.76|301.86|304.67|301.77|17
1645623210000|2022-02-23 13:33:30|304.7|301.8|304.69|301.79|304.73|301.83|304.68|301.78|15
1645623220000|2022-02-23 13:33:40|304.7|301.8|304.64|301.74|304.7|301.8|304.64|301.74|12
1645623230000|2022-02-23 13:33:50|304.62|301.72|304.51|301.61|304.62|301.72|304.51|301.61|15
1645623240000|2022-02-23 13:34:00|304.49|301.59|304.65|301.75|304.66|301.76|304.42|301.52|29
1645623250000|2022-02-23 13:34:10|304.64|301.74|304.64|301.74|304.65|301.75|304.63|301.73|9
1645623260000|2022-02-23 13:34:20|304.63|301.73|304.64|301.74|304.64|301.74|304.63|301.73|6
1645623270000|2022-02-23 13:34:30|304.63|301.73|304.56|301.66|304.63|301.73|304.53|301.63|15
1645623280000|2022-02-23 13:34:40|304.55|301.65|304.38|301.48|304.55|301.65|304.38|301.48|24
1645623290000|2022-02-23 13:34:50|304.37|301.47|304.38|301.48|304.47|301.57|304.35|301.45|30
1645623300000|2022-02-23 13:35:00|304.37|301.47|304.37|301.47|304.5|301.6|304.36|301.46|27
1645623310000|2022-02-23 13:35:10|304.39|301.49|304.49|301.59|304.49|301.59|304.38|301.48|23
1645623320000|2022-02-23 13:35:20|304.47|301.57|304.45|301.55|304.48|301.58|304.44|301.54|18
1645623330000|2022-02-23 13:35:30|304.44|301.54|304.44|301.54|304.47|301.57|304.44|301.54|11
1645623340000|2022-02-23 13:35:40|304.45|301.55|304.46|301.56|304.47|301.57|304.44|301.54|16
1645623350000|2022-02-23 13:35:50|304.45|301.55|304.36|301.46|304.46|301.56|304.31|301.41|24
1645623360000|2022-02-23 13:36:00|304.35|301.45|304.34|301.44|304.36|301.46|304.33|301.43|22
1645623370000|2022-02-23 13:36:10|304.33|301.43|304.42|301.52|304.44|301.54|304.33|301.43|20
1645623380000|2022-02-23 13:36:20|304.43|301.53|304.52|301.62|304.52|301.62|304.42|301.52|9
1645623390000|2022-02-23 13:36:30|304.53|301.63|304.46|301.56|304.6|301.7|304.43|301.53|19
1645623400000|2022-02-23 13:36:40|304.45|301.55|304.45|301.55|304.47|301.57|304.44|301.54|15
1645623410000|2022-02-23 13:36:50|304.44|301.54|304.46|301.56|304.46|301.56|304.44|301.54|9
1645623420000|2022-02-23 13:37:00|304.45|301.55|304.37|301.47|304.47|301.57|304.36|301.46|17
1645623430000|2022-02-23 13:37:10|304.38|301.48|304.34|301.44|304.38|301.48|304.31|301.41|12
1645623440000|2022-02-23 13:37:20|304.29|301.39|304.36|301.46|304.42|301.52|304.29|301.39|26
1645623450000|2022-02-23 13:37:30|304.35|301.45|304.4|301.5|304.42|301.52|304.33|301.43|14
1645623460000|2022-02-23 13:37:40|304.39|301.49|304.23|301.33|304.41|301.51|304.23|301.33|20
1645623470000|2022-02-23 13:37:50|304.22|301.32|304.21|301.31|304.24|301.34|304.21|301.31|10
1645623480000|2022-02-23 13:38:00|304.22|301.32|304.28|301.38|304.31|301.41|304.22|301.32|16
1645623490000|2022-02-23 13:38:10|304.29|301.39|304.27|301.37|304.29|301.39|304.26|301.36|13
1645623500000|2022-02-23 13:38:20|304.32|301.42|304.33|301.43|304.33|301.43|304.32|301.42|4
1645623510000|2022-02-23 13:38:30|304.34|301.44|304.45|301.55|304.46|301.56|304.34|301.44|10
1645623520000|2022-02-23 13:38:40|304.44|301.54|304.39|301.49|304.44|301.54|304.36|301.46|15
1645623530000|2022-02-23 13:38:50|304.43|301.53|304.39|301.49|304.43|301.53|304.39|301.49|8
1645623540000|2022-02-23 13:39:00|304.37|301.47|304.47|301.57|304.5|301.6|304.37|301.47|11
1645623550000|2022-02-23 13:39:10|304.44|301.54|304.43|301.53|304.44|301.54|304.38|301.48|15
1645623560000|2022-02-23 13:39:20|304.4|301.5|304.39|301.49|304.45|301.55|304.39|301.49|9
1645623570000|2022-02-23 13:39:30|304.42|301.52|304.51|301.61|304.54|301.64|304.41|301.51|20
1645623580000|2022-02-23 13:39:40|304.5|301.6|304.36|301.46|304.51|301.61|304.33|301.43|23
1645623590000|2022-02-23 13:39:50|304.35|301.45|304.33|301.43|304.35|301.45|304.31|301.41|16
1645623600000|2022-02-23 13:40:00|304.35|301.45|304.38|301.48|304.4|301.5|304.33|301.43|14
1645623610000|2022-02-23 13:40:10|304.39|301.49|304.43|301.53|304.45|301.55|304.39|301.49|5
1645623620000|2022-02-23 13:40:20|304.48|301.58|304.42|301.52|304.49|301.59|304.41|301.51|9
1645623630000|2022-02-23 13:40:30|304.41|301.51|304.51|301.61|304.53|301.63|304.41|301.51|13
1645623640000|2022-02-23 13:40:40|304.52|301.62|304.48|301.58|304.52|301.62|304.48|301.58|5
1645623650000|2022-02-23 13:40:50|304.49|301.59|304.43|301.53|304.52|301.62|304.41|301.51|22
1645623660000|2022-02-23 13:41:00|304.45|301.55|304.49|301.59|304.52|301.62|304.44|301.54|15
1645623670000|2022-02-23 13:41:10|304.46|301.56|304.48|301.58|304.5|301.6|304.45|301.55|14
1645623680000|2022-02-23 13:41:20|304.49|301.59|304.48|301.58|304.49|301.59|304.48|301.58|10
1645623690000|2022-02-23 13:41:30|304.49|301.59|304.57|301.67|304.64|301.74|304.49|301.59|17
1645623700000|2022-02-23 13:41:40|304.54|301.64|304.66|301.76|304.66|301.76|304.54|301.64|10
1645623710000|2022-02-23 13:41:50|304.64|301.74|304.64|301.74|304.69|301.79|304.61|301.71|17
1645623720000|2022-02-23 13:42:00|304.63|301.73|304.71|301.81|304.75|301.85|304.57|301.67|31
1645623730000|2022-02-23 13:42:10|304.75|301.85|304.71|301.81|304.79|301.89|304.68|301.78|20
1645623740000|2022-02-23 13:42:20|304.73|301.83|304.74|301.84|304.75|301.85|304.68|301.78|10
1645623750000|2022-02-23 13:42:30|304.73|301.83|304.74|301.84|304.74|301.84|304.73|301.83|4
1645623760000|2022-02-23 13:42:40|304.73|301.83|304.66|301.76|304.74|301.84|304.64|301.74|10
1645623770000|2022-02-23 13:42:50|304.65|301.75|304.65|301.75|304.67|301.77|304.64|301.74|18
1645623780000|2022-02-23 13:43:00|304.66|301.76|304.68|301.78|304.7|301.8|304.65|301.75|9
1645623790000|2022-02-23 13:43:10|304.71|301.81|304.76|301.86|304.76|301.86|304.7|301.8|11
1645623800000|2022-02-23 13:43:20|304.75|301.85|304.76|301.86|304.8|301.9|304.75|301.85|12
1645623810000|2022-02-23 13:43:30|304.75|301.85|304.76|301.86|304.76|301.86|304.74|301.84|18
1645623820000|2022-02-23 13:43:40|304.75|301.85|304.71|301.81|304.76|301.86|304.71|301.81|9
1645623830000|2022-02-23 13:43:50|304.69|301.79|304.69|301.79|304.7|301.8|304.68|301.78|8
1645623840000|2022-02-23 13:44:00|304.7|301.8|304.71|301.81|304.71|301.81|304.7|301.8|4
1645623850000|2022-02-23 13:44:10|304.74|301.84|304.77|301.87|304.78|301.88|304.74|301.84|9
1645623860000|2022-02-23 13:44:20|304.79|301.89|304.78|301.88|304.81|301.91|304.76|301.86|9
1645623870000|2022-02-23 13:44:30|304.73|301.83|304.77|301.87|304.78|301.88|304.72|301.82|5
1645623880000|2022-02-23 13:44:40|304.72|301.82|304.66|301.76|304.72|301.82|304.66|301.76|11
1645623890000|2022-02-23 13:44:50|304.67|301.77|304.68|301.78|304.71|301.81|304.57|301.67|19
1645623900000|2022-02-23 13:45:00|304.67|301.77|304.67|301.77|304.69|301.79|304.59|301.69|17
1645623910000|2022-02-23 13:45:10|304.71|301.81|304.79|301.89|304.79|301.89|304.68|301.78|12
1645623920000|2022-02-23 13:45:20|304.78|301.88|304.77|301.87|304.8|301.9|304.75|301.85|23
1645623930000|2022-02-23 13:45:30|304.76|301.86|304.77|301.87|304.85|301.95|304.76|301.86|28
1645623940000|2022-02-23 13:45:40|304.76|301.86|304.72|301.82|304.81|301.91|304.66|301.76|19
1645623950000|2022-02-23 13:45:50|304.66|301.76|304.69|301.79|304.7|301.8|304.61|301.71|18
1645623960000|2022-02-23 13:46:00|304.68|301.78|304.69|301.79|304.69|301.79|304.64|301.74|10
1645623970000|2022-02-23 13:46:10|304.68|301.78|304.66|301.76|304.69|301.79|304.64|301.74|5
1645623980000|2022-02-23 13:46:20|304.64|301.74|304.66|301.76|304.7|301.8|304.64|301.74|13
1645623990000|2022-02-23 13:46:30|304.65|301.75|304.65|301.75|304.7|301.8|304.63|301.73|20
1645624000000|2022-02-23 13:46:40|304.62|301.72|304.65|301.75|304.68|301.78|304.59|301.69|22
1645624010000|2022-02-23 13:46:50|304.6|301.7|304.58|301.68|304.64|301.74|304.57|301.67|13
1645624020000|2022-02-23 13:47:00|304.54|301.64|304.63|301.73|304.67|301.77|304.54|301.64|21
1645624030000|2022-02-23 13:47:10|304.64|301.74|304.64|301.74|304.68|301.78|304.59|301.69|10
1645624040000|2022-02-23 13:47:20|304.63|301.73|304.58|301.68|304.69|301.79|304.58|301.68|16
1645624050000|2022-02-23 13:47:30|304.57|301.67|304.55|301.65|304.66|301.76|304.55|301.65|26
1645624060000|2022-02-23 13:47:40|304.58|301.68|304.52|301.62|304.59|301.69|304.52|301.62|24
1645624070000|2022-02-23 13:47:50|304.51|301.61|304.53|301.63|304.57|301.67|304.5|301.6|17
1645624080000|2022-02-23 13:48:00|304.55|301.65|304.56|301.66|304.6|301.7|304.53|301.63|20
1645624090000|2022-02-23 13:48:10|304.57|301.67|304.57|301.67|304.57|301.67|304.54|301.64|11
1645624100000|2022-02-23 13:48:20|304.56|301.66|304.36|301.46|304.58|301.68|304.36|301.46|24
1645624110000|2022-02-23 13:48:30|304.35|301.45|304.39|301.49|304.41|301.51|304.35|301.45|17
1645624120000|2022-02-23 13:48:40|304.38|301.48|304.39|301.49|304.41|301.51|304.34|301.44|23
1645624130000|2022-02-23 13:48:50|304.38|301.48|304.37|301.47|304.42|301.52|304.36|301.46|16
1645624140000|2022-02-23 13:49:00|304.38|301.48|304.5|301.6|304.53|301.63|304.37|301.47|16
1645624150000|2022-02-23 13:49:10|304.49|301.59|304.48|301.58|304.52|301.62|304.47|301.57|12
1645624160000|2022-02-23 13:49:20|304.49|301.59|304.42|301.52|304.51|301.61|304.42|301.52|12
1645624170000|2022-02-23 13:49:30|304.43|301.53|304.39|301.49|304.47|301.57|304.38|301.48|10
1645624180000|2022-02-23 13:49:40|304.4|301.5|304.48|301.58|304.49|301.59|304.4|301.5|8
1645624190000|2022-02-23 13:49:50|304.49|301.59|304.48|301.58|304.49|301.59|304.48|301.58|2
1645624200000|2022-02-23 13:50:00|304.47|301.57|304.49|301.59|304.52|301.62|304.47|301.57|4
1645624210000|2022-02-23 13:50:10|304.47|301.57|304.55|301.65|304.56|301.66|304.45|301.55|14
1645624220000|2022-02-23 13:50:20|304.56|301.66|304.56|301.66|304.56|301.66|304.55|301.65|5
1645624230000|2022-02-23 13:50:30|304.55|301.65|304.67|301.77|304.67|301.77|304.55|301.65|10
1645624240000|2022-02-23 13:50:40|304.61|301.71|304.57|301.67|304.66|301.76|304.55|301.65|14
1645624250000|2022-02-23 13:50:50|304.53|301.63|304.5|301.6|304.55|301.65|304.49|301.59|19
1645624260000|2022-02-23 13:51:00|304.53|301.63|304.47|301.57|304.53|301.63|304.43|301.53|15
1645624270000|2022-02-23 13:51:10|304.46|301.56|304.46|301.56|304.47|301.57|304.44|301.54|12
1645624280000|2022-02-23 13:51:20|304.45|301.55|304.45|301.55|304.46|301.56|304.45|301.55|5
1645624290000|2022-02-23 13:51:30|304.46|301.56|304.08|301.18|304.46|301.56|304.08|301.18|23
1645624300000|2022-02-23 13:51:40|304.1|301.2|304.01|301.11|304.1|301.2|303.97|301.07|19
1645624310000|2022-02-23 13:51:50|303.99|301.09|303.89|300.99|304.09|301.19|303.89|300.99|27
1645624320000|2022-02-23 13:52:00|303.91|301.01|303.85|300.95|304.05|301.15|303.83|300.93|24
1645624330000|2022-02-23 13:52:10|303.87|300.97|303.85|300.95|303.87|300.97|303.84|300.94|14
1645624340000|2022-02-23 13:52:20|303.86|300.96|304.03|301.13|304.03|301.13|303.73|300.83|29
1645624350000|2022-02-23 13:52:30|304.04|301.14|303.96|301.06|304.04|301.14|303.92|301.02|23
1645624360000|2022-02-23 13:52:40|303.95|301.05|303.89|300.99|303.97|301.07|303.83|300.93|19
1645624370000|2022-02-23 13:52:50|303.91|301.01|303.87|300.97|303.91|301.01|303.84|300.94|24
1645624380000|2022-02-23 13:53:00|303.89|300.99|303.93|301.03|303.96|301.06|303.86|300.96|21
1645624390000|2022-02-23 13:53:10|303.87|300.97|303.91|301.01|303.94|301.04|303.87|300.97|10
1645624400000|2022-02-23 13:53:20|303.92|301.02|303.87|300.97|304.02|301.12|303.87|300.97|20
1645624410000|2022-02-23 13:53:30|303.9|301|303.88|300.98|303.91|301.01|303.83|300.93|14
1645624420000|2022-02-23 13:53:40|303.87|300.97|303.9|301|303.9|301|303.84|300.94|14
1645624430000|2022-02-23 13:53:50|303.88|300.98|303.9|301|303.91|301.01|303.88|300.98|8
1645624440000|2022-02-23 13:54:00|303.89|300.99|303.94|301.04|304.04|301.14|303.88|300.98|25
1645624450000|2022-02-23 13:54:10|303.97|301.07|304.08|301.18|304.2|301.3|303.97|301.07|18
1645624460000|2022-02-23 13:54:20|304.1|301.2|304.13|301.23|304.14|301.24|304.01|301.11|14
1645624470000|2022-02-23 13:54:30|304.14|301.24|304.17|301.27|304.2|301.3|304.08|301.18|18
1645624480000|2022-02-23 13:54:40|304.18|301.28|304.19|301.29|304.2|301.3|304.09|301.19|23
1645624490000|2022-02-23 13:54:50|304.16|301.26|304.11|301.21|304.19|301.29|304.05|301.15|15
1645624500000|2022-02-23 13:55:00|304.12|301.22|304.05|301.15|304.13|301.23|303.96|301.06|24
1645624510000|2022-02-23 13:55:10|304.06|301.16|304.2|301.3|304.22|301.32|304.06|301.16|26
1645624520000|2022-02-23 13:55:20|304.19|301.29|304.37|301.47|304.39|301.49|304.14|301.24|22
1645624530000|2022-02-23 13:55:30|304.36|301.46|304.37|301.47|304.41|301.51|304.29|301.39|19
1645624540000|2022-02-23 13:55:40|304.42|301.52|304.27|301.37|304.42|301.52|304.27|301.37|14
1645624550000|2022-02-23 13:55:50|304.33|301.43|304.49|301.59|304.49|301.59|304.33|301.43|9
1645624560000|2022-02-23 13:56:00|304.43|301.53|304.27|301.37|304.43|301.53|304.18|301.28|21
1645624570000|2022-02-23 13:56:10|304.21|301.31|304.28|301.38|304.28|301.38|304.15|301.25|17
1645624580000|2022-02-23 13:56:20|304.29|301.39|304.42|301.52|304.42|301.52|304.29|301.39|16
1645624590000|2022-02-23 13:56:30|304.44|301.54|304.45|301.55|304.5|301.6|304.42|301.52|20
1645624600000|2022-02-23 13:56:40|304.46|301.56|304.33|301.43|304.47|301.57|304.23|301.33|19
1645624610000|2022-02-23 13:56:50|304.29|301.39|304.22|301.32|304.29|301.39|304.21|301.31|19
1645624620000|2022-02-23 13:57:00|304.23|301.33|304.32|301.42|304.36|301.46|304.21|301.31|19
1645624630000|2022-02-23 13:57:10|304.3|301.4|304.32|301.42|304.32|301.42|304.27|301.37|12
1645624640000|2022-02-23 13:57:20|304.31|301.41|304.32|301.42|304.35|301.45|304.27|301.37|20
1645624650000|2022-02-23 13:57:30|304.28|301.38|304.32|301.42|304.35|301.45|304.28|301.38|7
1645624660000|2022-02-23 13:57:40|304.33|301.43|304.36|301.46|304.37|301.47|304.28|301.38|13
1645624670000|2022-02-23 13:57:50|304.35|301.45|304.33|301.43|304.36|301.46|304.27|301.37|17
1645624680000|2022-02-23 13:58:00|304.32|301.42|304.22|301.32|304.32|301.42|304.21|301.31|18
1645624690000|2022-02-23 13:58:10|304.2|301.3|304.25|301.35|304.29|301.39|304.15|301.25|22
1645624700000|2022-02-23 13:58:20|304.28|301.38|304.31|301.41|304.33|301.43|304.25|301.35|22
1645624710000|2022-02-23 13:58:30|304.3|301.4|304.31|301.41|304.32|301.42|304.23|301.33|19
1645624720000|2022-02-23 13:58:40|304.34|301.44|304.45|301.55|304.45|301.55|304.23|301.33|19
1645624730000|2022-02-23 13:58:50|304.44|301.54|304.4|301.5|304.46|301.56|304.33|301.43|18
1645624740000|2022-02-23 13:59:00|304.32|301.42|304.36|301.46|304.41|301.51|304.32|301.42|15
1645624750000|2022-02-23 13:59:10|304.35|301.45|304.36|301.46|304.41|301.51|304.32|301.42|12
1645624760000|2022-02-23 13:59:20|304.41|301.51|304.39|301.49|304.41|301.51|304.33|301.43|13
1645624770000|2022-02-23 13:59:30|304.38|301.48|304.36|301.46|304.39|301.49|304.34|301.44|17
1645624780000|2022-02-23 13:59:40|304.35|301.45|304.35|301.45|304.37|301.47|304.32|301.42|16
1645624790000|2022-02-23 13:59:50|304.34|301.44|304.25|301.35|304.34|301.44|304.25|301.35|15
1645624800000|2022-02-23 14:00:00|304.26|301.36|304.26|301.36|304.26|301.36|304.19|301.29|18
1645624810000|2022-02-23 14:00:10|304.27|301.37|304.42|301.52|304.42|301.52|304.26|301.36|17
1645624820000|2022-02-23 14:00:20|304.43|301.53|304.43|301.53|304.43|301.53|304.37|301.47|18
1645624830000|2022-02-23 14:00:30|304.44|301.54|304.53|301.63|304.53|301.63|304.44|301.54|14
1645624840000|2022-02-23 14:00:40|304.48|301.58|304.57|301.67|304.58|301.68|304.48|301.58|16
1645624850000|2022-02-23 14:00:50|304.59|301.69|304.48|301.58|304.59|301.69|304.45|301.55|20
1645624860000|2022-02-23 14:01:00|304.47|301.57|304.44|301.54|304.53|301.63|304.44|301.54|14
1645624870000|2022-02-23 14:01:10|304.5|301.6|304.41|301.51|304.52|301.62|304.41|301.51|13
1645624880000|2022-02-23 14:01:20|304.44|301.54|304.47|301.57|304.52|301.62|304.41|301.51|20
1645624890000|2022-02-23 14:01:30|304.49|301.59|304.12|301.22|304.5|301.6|304.12|301.22|23
1645624900000|2022-02-23 14:01:40|304.11|301.21|304.24|301.34|304.25|301.35|304.11|301.21|22
1645624910000|2022-02-23 14:01:50|304.23|301.33|304.18|301.28|304.24|301.34|304.18|301.28|17
1645624920000|2022-02-23 14:02:00|304.19|301.29|304.1|301.2|304.19|301.29|304.07|301.17|21
1645624930000|2022-02-23 14:02:10|304.11|301.21|304.08|301.18|304.11|301.21|304.07|301.17|8
1645624940000|2022-02-23 14:02:20|304.09|301.19|304.03|301.13|304.09|301.19|304.03|301.13|12
1645624950000|2022-02-23 14:02:30|304.04|301.14|304.15|301.25|304.21|301.31|304.04|301.14|24
1645624960000|2022-02-23 14:02:40|304.17|301.27|303.96|301.06|304.18|301.28|303.94|301.04|23
1645624970000|2022-02-23 14:02:50|303.95|301.05|303.99|301.09|303.99|301.09|303.93|301.03|18
1645624980000|2022-02-23 14:03:00|303.98|301.08|303.99|301.09|304.01|301.11|303.95|301.05|16
1645624990000|2022-02-23 14:03:10|303.98|301.08|304.01|301.11|304.07|301.17|303.97|301.07|21
1645625000000|2022-02-23 14:03:20|303.99|301.09|303.94|301.04|304.03|301.13|303.94|301.04|18
1645625010000|2022-02-23 14:03:30|303.95|301.05|303.98|301.08|304|301.1|303.95|301.05|19
1645625020000|2022-02-23 14:03:40|303.91|301.01|303.87|300.97|303.91|301.01|303.84|300.94|23
1645625030000|2022-02-23 14:03:50|303.86|300.96|303.89|300.99|303.94|301.04|303.83|300.93|21
1645625040000|2022-02-23 14:04:00|303.9|301|304.1|301.2|304.11|301.21|303.9|301|27
1645625050000|2022-02-23 14:04:10|304.11|301.21|304.1|301.2|304.13|301.23|304.05|301.15|17
1645625060000|2022-02-23 14:04:20|304.09|301.19|304.12|301.22|304.12|301.22|304.05|301.15|21
1645625070000|2022-02-23 14:04:30|304.11|301.21|304.12|301.22|304.13|301.23|304.06|301.16|16
1645625080000|2022-02-23 14:04:40|304.13|301.23|304.1|301.2|304.14|301.24|304.05|301.15|15
1645625090000|2022-02-23 14:04:50|304.11|301.21|304.11|301.21|304.15|301.25|304.08|301.18|12
1645625100000|2022-02-23 14:05:00|304.13|301.23|304.07|301.17|304.16|301.26|304.06|301.16|15
1645625110000|2022-02-23 14:05:10|304.08|301.18|304.1|301.2|304.11|301.21|304.02|301.12|16
1645625120000|2022-02-23 14:05:20|304.11|301.21|304.1|301.2|304.15|301.25|304.06|301.16|14
1645625130000|2022-02-23 14:05:30|304.11|301.21|303.99|301.09|304.12|301.22|303.94|301.04|19
1645625140000|2022-02-23 14:05:40|303.97|301.07|303.97|301.07|304|301.1|303.97|301.07|25
1645625150000|2022-02-23 14:05:50|303.98|301.08|303.95|301.05|304.09|301.19|303.95|301.05|21
1645625160000|2022-02-23 14:06:00|303.96|301.06|304.02|301.12|304.03|301.13|303.93|301.03|17
1645625170000|2022-02-23 14:06:10|304.05|301.15|303.95|301.05|304.05|301.15|303.91|301.01|17
1645625180000|2022-02-23 14:06:20|303.96|301.06|304.03|301.13|304.07|301.17|303.93|301.03|27
1645625190000|2022-02-23 14:06:30|304.02|301.12|304.05|301.15|304.06|301.16|303.97|301.07|19
1645625200000|2022-02-23 14:06:40|304.07|301.17|304.07|301.17|304.11|301.21|304.03|301.13|18
1645625210000|2022-02-23 14:06:50|304.06|301.16|304.07|301.17|304.09|301.19|304.03|301.13|24
1645625220000|2022-02-23 14:07:00|304.06|301.16|304.01|301.11|304.06|301.16|303.97|301.07|15
1645625230000|2022-02-23 14:07:10|304.03|301.13|304.03|301.13|304.03|301.13|303.97|301.07|8
1645625240000|2022-02-23 14:07:20|304.02|301.12|303.98|301.08|304.02|301.12|303.94|301.04|21
1645625250000|2022-02-23 14:07:30|303.96|301.06|303.99|301.09|304|301.1|303.95|301.05|27
1645625260000|2022-02-23 14:07:40|304.03|301.13|303.96|301.06|304.04|301.14|303.9|301|26
1645625270000|2022-02-23 14:07:50|303.95|301.05|303.92|301.02|303.98|301.08|303.91|301.01|12
1645625280000|2022-02-23 14:08:00|303.94|301.04|303.78|300.88|303.94|301.04|303.78|300.88|14
1645625290000|2022-02-23 14:08:10|303.79|300.89|303.74|300.84|303.82|300.92|303.74|300.84|19
1645625300000|2022-02-23 14:08:20|303.71|300.81|303.57|300.67|303.71|300.81|303.52|300.62|27
1645625310000|2022-02-23 14:08:30|303.58|300.68|303.35|300.45|303.59|300.69|303.34|300.44|26
1645625320000|2022-02-23 14:08:40|303.34|300.44|303.27|300.37|303.35|300.45|303.24|300.34|24
1645625330000|2022-02-23 14:08:50|303.28|300.38|302.98|300.08|303.28|300.38|302.98|300.08|17
1645625340000|2022-02-23 14:09:00|302.92|300.02|302.95|300.05|302.99|300.09|302.9|300|30
1645625350000|2022-02-23 14:09:10|302.96|300.06|302.83|299.93|302.97|300.07|302.81|299.91|26
1645625360000|2022-02-23 14:09:20|302.84|299.94|303|300.1|303.07|300.17|302.82|299.92|25
1645625370000|2022-02-23 14:09:30|302.96|300.06|303.13|300.23|303.13|300.23|302.96|300.06|20
1645625380000|2022-02-23 14:09:40|303.12|300.22|303.18|300.28|303.31|300.41|303.11|300.21|25
1645625390000|2022-02-23 14:09:50|303.19|300.29|303.24|300.34|303.25|300.35|303.12|300.22|17
1645625400000|2022-02-23 14:10:00|303.25|300.35|303.29|300.39|303.3|300.4|303.24|300.34|18
1645625410000|2022-02-23 14:10:10|303.3|300.4|303.47|300.57|303.49|300.59|303.25|300.35|23
1645625420000|2022-02-23 14:10:20|303.42|300.52|303.23|300.33|303.47|300.57|303.23|300.33|23
1645625430000|2022-02-23 14:10:30|303.22|300.32|303.34|300.44|303.36|300.46|303.22|300.32|27
1645625440000|2022-02-23 14:10:40|303.3|300.4|303.19|300.29|303.38|300.48|303.19|300.29|22
1645625450000|2022-02-23 14:10:50|303.18|300.28|302.95|300.05|303.18|300.28|302.93|300.03|24
1645625460000|2022-02-23 14:11:00|302.92|300.02|302.77|299.87|303|300.1|302.77|299.87|31
1645625470000|2022-02-23 14:11:10|302.76|299.86|302.62|299.72|302.77|299.87|302.6|299.7|25
1645625480000|2022-02-23 14:11:20|302.61|299.71|302.75|299.85|302.75|299.85|302.59|299.69|27
1645625490000|2022-02-23 14:11:30|302.74|299.84|302.76|299.86|302.76|299.86|302.66|299.76|22
1645625500000|2022-02-23 14:11:40|302.79|299.89|302.76|299.86|302.82|299.92|302.76|299.86|28
1645625510000|2022-02-23 14:11:50|302.83|299.93|302.83|299.93|302.84|299.94|302.76|299.86|12
1645625520000|2022-02-23 14:12:00|302.84|299.94|302.94|300.04|303.01|300.11|302.76|299.86|21
1645625530000|2022-02-23 14:12:10|302.96|300.06|302.96|300.06|302.99|300.09|302.88|299.98|23
1645625540000|2022-02-23 14:12:20|302.97|300.07|303.06|300.16|303.1|300.2|302.94|300.04|27
1645625550000|2022-02-23 14:12:30|303.07|300.17|302.98|300.08|303.09|300.19|302.98|300.08|24
1645625560000|2022-02-23 14:12:40|302.99|300.09|302.95|300.05|303.03|300.13|302.93|300.03|26
1645625570000|2022-02-23 14:12:50|302.94|300.04|302.9|300|302.97|300.07|302.89|299.99|13
1645625580000|2022-02-23 14:13:00|302.91|300.01|302.97|300.07|302.97|300.07|302.87|299.97|13
1645625590000|2022-02-23 14:13:10|302.95|300.05|303.02|300.12|303.07|300.17|302.95|300.05|19
1645625600000|2022-02-23 14:13:20|303.03|300.13|303|300.1|303.05|300.15|302.95|300.05|21
1645625610000|2022-02-23 14:13:30|303.01|300.11|303.02|300.12|303.03|300.13|302.97|300.07|14
1645625620000|2022-02-23 14:13:40|303.01|300.11|302.94|300.04|303.02|300.12|302.94|300.04|22
1645625630000|2022-02-23 14:13:50|302.95|300.05|302.98|300.08|302.99|300.09|302.95|300.05|16
1645625640000|2022-02-23 14:14:00|302.97|300.07|302.96|300.06|303.07|300.17|302.94|300.04|20
1645625650000|2022-02-23 14:14:10|302.97|300.07|302.97|300.07|303.01|300.11|302.95|300.05|19
1645625660000|2022-02-23 14:14:20|303|300.1|302.79|299.89|303|300.1|302.77|299.87|26
1645625670000|2022-02-23 14:14:30|302.8|299.9|302.75|299.85|302.84|299.94|302.75|299.85|23
1645625680000|2022-02-23 14:14:40|302.76|299.86|302.8|299.9|302.85|299.95|302.76|299.86|18
1645625690000|2022-02-23 14:14:50|302.83|299.93|302.83|299.93|302.91|300.01|302.83|299.93|21
1645625700000|2022-02-23 14:15:00|302.86|299.96|302.92|300.02|302.93|300.03|302.86|299.96|17
1645625710000|2022-02-23 14:15:10|302.94|300.04|303.01|300.11|303.01|300.11|302.88|299.98|15
1645625720000|2022-02-23 14:15:20|303.03|300.13|303.2|300.3|303.27|300.37|302.97|300.07|29
1645625730000|2022-02-23 14:15:30|303.18|300.28|303.2|300.3|303.26|300.36|303.11|300.21|22
1645625740000|2022-02-23 14:15:40|303.17|300.27|303.2|300.3|303.21|300.31|303.13|300.23|21
1645625750000|2022-02-23 14:15:50|303.14|300.24|303.24|300.34|303.28|300.38|303.11|300.21|29
1645625760000|2022-02-23 14:16:00|303.25|300.35|303.13|300.23|303.27|300.37|303.12|300.22|25
1645625770000|2022-02-23 14:16:10|303.14|300.24|303.12|300.22|303.21|300.31|303.08|300.18|22
1645625780000|2022-02-23 14:16:20|303.13|300.23|303.2|300.3|303.21|300.31|303.13|300.23|19
1645625790000|2022-02-23 14:16:30|303.16|300.26|303.17|300.27|303.26|300.36|303.14|300.24|19
1645625800000|2022-02-23 14:16:40|303.18|300.28|303.15|300.25|303.23|300.33|303.15|300.25|11
1645625810000|2022-02-23 14:16:50|303.19|300.29|303.3|300.4|303.32|300.42|303.19|300.29|20
1645625820000|2022-02-23 14:17:00|303.31|300.41|303.15|300.25|303.34|300.44|303.05|300.15|26
1645625830000|2022-02-23 14:17:10|303.16|300.26|303.14|300.24|303.23|300.33|303.13|300.23|20
1645625840000|2022-02-23 14:17:20|303.19|300.29|303.2|300.3|303.23|300.33|303.15|300.25|23
1645625850000|2022-02-23 14:17:30|303.19|300.29|303.17|300.27|303.23|300.33|303.16|300.26|23
1645625860000|2022-02-23 14:17:40|303.18|300.28|303.18|300.28|303.19|300.29|303.15|300.25|11
1645625870000|2022-02-23 14:17:50|303.16|300.26|303.15|300.25|303.17|300.27|303.09|300.19|21
1645625880000|2022-02-23 14:18:00|303.17|300.27|303.21|300.31|303.23|300.33|303.16|300.26|24
1645625890000|2022-02-23 14:18:10|303.22|300.32|303.25|300.35|303.29|300.39|303.17|300.27|28
1645625900000|2022-02-23 14:18:20|303.24|300.34|303.37|300.47|303.37|300.47|303.24|300.34|25
1645625910000|2022-02-23 14:18:30|303.39|300.49|303.56|300.66|303.57|300.67|303.37|300.47|26
1645625920000|2022-02-23 14:18:40|303.55|300.65|303.57|300.67|303.62|300.72|303.52|300.62|20
1645625930000|2022-02-23 14:18:50|303.59|300.69|303.6|300.7|303.63|300.73|303.57|300.67|24
1645625940000|2022-02-23 14:19:00|303.57|300.67|303.45|300.55|303.62|300.72|303.44|300.54|28
1645625950000|2022-02-23 14:19:10|303.44|300.54|303.47|300.57|303.54|300.64|303.44|300.54|19
1645625960000|2022-02-23 14:19:20|303.48|300.58|303.63|300.73|303.63|300.73|303.48|300.58|22
1645625970000|2022-02-23 14:19:30|303.62|300.72|303.56|300.66|303.62|300.72|303.51|300.61|17
1645625980000|2022-02-23 14:19:40|303.53|300.63|303.5|300.6|303.54|300.64|303.43|300.53|21
1645625990000|2022-02-23 14:19:50|303.54|300.64|303.52|300.62|303.57|300.67|303.47|300.57|27
1645626000000|2022-02-23 14:20:00|303.53|300.63|303.49|300.59|303.62|300.72|303.49|300.59|29
1645626010000|2022-02-23 14:20:10|303.47|300.57|303.53|300.63|303.59|300.69|303.47|300.57|27
1645626020000|2022-02-23 14:20:20|303.57|300.67|303.5|300.6|303.57|300.67|303.5|300.6|25
1645626030000|2022-02-23 14:20:30|303.54|300.64|303.55|300.65|303.56|300.66|303.45|300.55|18
1645626040000|2022-02-23 14:20:40|303.54|300.64|303.61|300.71|303.64|300.74|303.54|300.64|25
1645626050000|2022-02-23 14:20:50|303.64|300.74|303.79|300.89|303.79|300.89|303.6|300.7|25
1645626060000|2022-02-23 14:21:00|303.76|300.86|303.87|300.97|303.89|300.99|303.75|300.85|30
1645626070000|2022-02-23 14:21:10|303.88|300.98|303.88|300.98|303.91|301.01|303.83|300.93|27
1645626080000|2022-02-23 14:21:20|303.87|300.97|303.9|301|303.91|301.01|303.86|300.96|15
1645626090000|2022-02-23 14:21:30|303.87|300.97|303.87|300.97|303.91|301.01|303.85|300.95|15
1645626100000|2022-02-23 14:21:40|303.88|300.98|303.88|300.98|303.88|300.98|303.84|300.94|16
1645626110000|2022-02-23 14:21:50|303.87|300.97|303.89|300.99|303.91|301.01|303.87|300.97|21
1645626120000|2022-02-23 14:22:00|303.9|301|303.82|300.92|303.9|301|303.8|300.9|22
1645626130000|2022-02-23 14:22:10|303.83|300.93|303.87|300.97|303.87|300.97|303.81|300.91|11
1645626140000|2022-02-23 14:22:20|303.86|300.96|303.84|300.94|303.86|300.96|303.81|300.91|15
1645626150000|2022-02-23 14:22:30|303.83|300.93|303.8|300.9|303.87|300.97|303.79|300.89|24
1645626160000|2022-02-23 14:22:40|303.82|300.92|303.89|300.99|303.91|301.01|303.79|300.89|26
1645626170000|2022-02-23 14:22:50|303.91|301.01|303.93|301.03|303.93|301.03|303.88|300.98|18
1645626180000|2022-02-23 14:23:00|303.92|301.02|303.87|300.97|303.92|301.02|303.85|300.95|19
1645626190000|2022-02-23 14:23:10|303.86|300.96|303.88|300.98|303.89|300.99|303.86|300.96|14
1645626200000|2022-02-23 14:23:20|303.87|300.97|303.92|301.02|303.92|301.02|303.87|300.97|25
1645626210000|2022-02-23 14:23:30|303.91|301.01|303.9|301|303.91|301.01|303.88|300.98|5
1645626220000|2022-02-23 14:23:40|303.89|300.99|303.87|300.97|303.91|301.01|303.87|300.97|9
1645626230000|2022-02-23 14:23:50|303.88|300.98|303.87|300.97|303.91|301.01|303.87|300.97|18
1645626240000|2022-02-23 14:24:00|303.91|301.01|303.89|300.99|303.91|301.01|303.87|300.97|12
1645626250000|2022-02-23 14:24:10|303.87|300.97|303.74|300.84|303.9|301|303.66|300.76|23
1645626260000|2022-02-23 14:24:20|303.73|300.83|303.78|300.88|303.8|300.9|303.73|300.83|11
1645626270000|2022-02-23 14:24:30|303.8|300.9|303.85|300.95|303.86|300.96|303.79|300.89|17
1645626280000|2022-02-23 14:24:40|303.83|300.93|303.77|300.87|303.87|300.97|303.76|300.86|17
1645626290000|2022-02-23 14:24:50|303.76|300.86|303.76|300.86|303.77|300.87|303.73|300.83|11
1645626300000|2022-02-23 14:25:00|303.77|300.87|303.67|300.77|303.77|300.87|303.67|300.77|20
1645626310000|2022-02-23 14:25:10|303.68|300.78|303.61|300.71|303.69|300.79|303.59|300.69|19
1645626320000|2022-02-23 14:25:20|303.66|300.76|303.65|300.75|303.69|300.79|303.61|300.71|25
1645626330000|2022-02-23 14:25:30|303.66|300.76|303.61|300.71|303.69|300.79|303.61|300.71|23
1645626340000|2022-02-23 14:25:40|303.62|300.72|303.66|300.76|303.68|300.78|303.59|300.69|23
1645626350000|2022-02-23 14:25:50|303.65|300.75|303.56|300.66|303.68|300.78|303.56|300.66|23
1645626360000|2022-02-23 14:26:00|303.55|300.65|303.46|300.56|303.6|300.7|303.46|300.56|26
1645626370000|2022-02-23 14:26:10|303.45|300.55|303.53|300.63|303.56|300.66|303.45|300.55|19
1645626380000|2022-02-23 14:26:20|303.54|300.64|303.52|300.62|303.59|300.69|303.5|300.6|23
1645626390000|2022-02-23 14:26:30|303.54|300.64|303.56|300.66|303.6|300.7|303.52|300.62|23
1645626400000|2022-02-23 14:26:40|303.58|300.68|303.57|300.67|303.6|300.7|303.55|300.65|14
1645626410000|2022-02-23 14:26:50|303.58|300.68|303.63|300.73|303.63|300.73|303.52|300.62|26
1645626420000|2022-02-23 14:27:00|303.64|300.74|303.68|300.78|303.69|300.79|303.57|300.67|29
1645626430000|2022-02-23 14:27:10|303.66|300.76|303.78|300.88|303.78|300.88|303.63|300.73|18
1645626440000|2022-02-23 14:27:20|303.82|300.92|303.8|300.9|303.85|300.95|303.77|300.87|31
1645626450000|2022-02-23 14:27:30|303.81|300.91|303.76|300.86|303.83|300.93|303.75|300.85|25
1645626460000|2022-02-23 14:27:40|303.75|300.85|303.69|300.79|303.77|300.87|303.66|300.76|20
1645626470000|2022-02-23 14:27:50|303.68|300.78|303.66|300.76|303.69|300.79|303.65|300.75|23
1645626480000|2022-02-23 14:28:00|303.65|300.75|303.59|300.69|303.65|300.75|303.58|300.68|13
1645626490000|2022-02-23 14:28:10|303.61|300.71|303.59|300.69|303.62|300.72|303.59|300.69|12
1645626500000|2022-02-23 14:28:20|303.6|300.7|303.66|300.76|303.68|300.78|303.6|300.7|20
1645626510000|2022-02-23 14:28:30|303.65|300.75|303.7|300.8|303.75|300.85|303.6|300.7|23
1645626520000|2022-02-23 14:28:40|303.68|300.78|303.63|300.73|303.75|300.85|303.63|300.73|19
1645626530000|2022-02-23 14:28:50|303.59|300.69|303.69|300.79|303.69|300.79|303.59|300.69|25
1645626540000|2022-02-23 14:29:00|303.66|300.76|303.66|300.76|303.71|300.81|303.65|300.75|15
1645626550000|2022-02-23 14:29:10|303.65|300.75|303.62|300.72|303.71|300.81|303.59|300.69|17
1645626560000|2022-02-23 14:29:20|303.6|300.7|303.67|300.77|303.71|300.81|303.58|300.68|27
1645626570000|2022-02-23 14:29:30|303.59|300.69|303.68|300.78|303.71|300.81|303.59|300.69|17
1645626580000|2022-02-23 14:29:40|303.69|300.79|303.64|300.74|303.72|300.82|303.64|300.74|18
1645626590000|2022-02-23 14:29:50|303.65|300.75|303.72|300.82|303.75|300.85|303.65|300.75|28
1645626600000|2022-02-23 14:30:00|303.73|300.83|303.95|301.05|303.95|301.05|303.68|300.78|29
1645626610000|2022-02-23 14:30:10|303.93|301.03|304.01|301.11|304.02|301.12|303.91|301.01|29
1645626620000|2022-02-23 14:30:20|304.02|301.12|303.94|301.04|304.11|301.21|303.94|301.04|33
1645626630000|2022-02-23 14:30:30|304|301.1|303.99|301.09|304.17|301.27|303.99|301.09|32
1645626640000|2022-02-23 14:30:40|304|301.1|303.93|301.03|304.06|301.16|303.79|300.89|27
1645626650000|2022-02-23 14:30:50|303.94|301.04|303.91|301.01|304.03|301.13|303.91|301.01|28
1645626660000|2022-02-23 14:31:00|303.93|301.03|303.87|300.97|303.93|301.03|303.72|300.82|30
1645626670000|2022-02-23 14:31:10|303.84|300.94|303.96|301.06|304.01|301.11|303.84|300.94|28
1645626680000|2022-02-23 14:31:20|303.94|301.04|303.6|300.7|303.97|301.07|303.59|300.69|28
1645626690000|2022-02-23 14:31:30|303.62|300.72|303.39|300.49|303.62|300.72|303.39|300.49|28
1645626700000|2022-02-23 14:31:40|303.4|300.5|303.42|300.52|303.55|300.65|303.4|300.5|29
1645626710000|2022-02-23 14:31:50|303.43|300.53|303.3|300.4|303.43|300.53|303.2|300.3|30
1645626720000|2022-02-23 14:32:00|303.31|300.41|303.09|300.19|303.31|300.41|303|300.1|31
1645626730000|2022-02-23 14:32:10|303.08|300.18|303.27|300.37|303.29|300.39|303.08|300.18|27
1645626740000|2022-02-23 14:32:20|303.31|300.41|303.38|300.48|303.48|300.58|303.31|300.41|30
1645626750000|2022-02-23 14:32:30|303.37|300.47|303.67|300.77|303.67|300.77|303.36|300.46|27
1645626760000|2022-02-23 14:32:40|303.59|300.69|303.58|300.68|303.61|300.71|303.45|300.55|23
1645626770000|2022-02-23 14:32:50|303.56|300.66|303.53|300.63|303.6|300.7|303.52|300.62|14
1645626780000|2022-02-23 14:33:00|303.56|300.66|303.64|300.74|303.76|300.86|303.52|300.62|22
1645626790000|2022-02-23 14:33:10|303.6|300.7|303.79|300.89|303.82|300.92|303.56|300.66|28
1645626800000|2022-02-23 14:33:20|303.78|300.88|303.8|300.9|303.87|300.97|303.7|300.8|25
1645626810000|2022-02-23 14:33:30|303.86|300.96|303.95|301.05|303.95|301.05|303.81|300.91|28
1645626820000|2022-02-23 14:33:40|303.96|301.06|303.93|301.03|304.01|301.11|303.82|300.92|30
1645626830000|2022-02-23 14:33:50|303.94|301.04|304.07|301.17|304.15|301.25|303.94|301.04|26
1645626840000|2022-02-23 14:34:00|304.09|301.19|304.25|301.35|304.32|301.42|303.97|301.07|27
1645626850000|2022-02-23 14:34:10|304.27|301.37|304.24|301.34|304.27|301.37|304.17|301.27|24
1645626860000|2022-02-23 14:34:20|304.21|301.31|304.2|301.3|304.23|301.33|304.18|301.28|17
1645626870000|2022-02-23 14:34:30|304.19|301.29|304.17|301.27|304.21|301.31|304.11|301.21|19
1645626880000|2022-02-23 14:34:40|304.15|301.25|304.16|301.26|304.17|301.27|304.15|301.25|11
1645626890000|2022-02-23 14:34:50|304.15|301.25|304.12|301.22|304.16|301.26|303.97|301.07|19
1645626900000|2022-02-23 14:35:00|304.09|301.19|303.9|301|304.09|301.19|303.89|300.99|30
1645626910000|2022-02-23 14:35:10|303.92|301.02|303.64|300.74|303.92|301.02|303.62|300.72|27
1645626920000|2022-02-23 14:35:20|303.63|300.73|303.79|300.89|303.8|300.9|303.62|300.72|27
1645626930000|2022-02-23 14:35:30|303.8|300.9|303.71|300.81|303.8|300.9|303.7|300.8|29
1645626940000|2022-02-23 14:35:40|303.72|300.82|303.67|300.77|303.72|300.82|303.62|300.72|21
1645626950000|2022-02-23 14:35:50|303.61|300.71|303.26|300.36|303.61|300.71|303.26|300.36|32
1645626960000|2022-02-23 14:36:00|303.25|300.35|303.28|300.38|303.32|300.42|303.22|300.32|22
1645626970000|2022-02-23 14:36:10|303.29|300.39|303.42|300.52|303.51|300.61|303.29|300.39|26
1645626980000|2022-02-23 14:36:20|303.41|300.51|303.43|300.53|303.48|300.58|303.38|300.48|22
1645626990000|2022-02-23 14:36:30|303.44|300.54|303.57|300.67|303.57|300.67|303.43|300.53|18
1645627000000|2022-02-23 14:36:40|303.58|300.68|303.47|300.57|303.62|300.72|303.45|300.55|32
1645627010000|2022-02-23 14:36:50|303.43|300.53|303.29|300.39|303.43|300.53|303.26|300.36|31
1645627020000|2022-02-23 14:37:00|303.3|300.4|303.32|300.42|303.48|300.58|303.26|300.36|24
1645627030000|2022-02-23 14:37:10|303.31|300.41|303.28|300.38|303.37|300.47|303.27|300.37|12
1645627040000|2022-02-23 14:37:20|303.29|300.39|303.57|300.67|303.57|300.67|303.29|300.39|18
1645627050000|2022-02-23 14:37:30|303.53|300.63|303.66|300.76|303.71|300.81|303.52|300.62|17
1645627060000|2022-02-23 14:37:40|303.64|300.74|303.7|300.8|303.81|300.91|303.63|300.73|23
1645627070000|2022-02-23 14:37:50|303.67|300.77|303.6|300.7|303.71|300.81|303.56|300.66|20
1645627080000|2022-02-23 14:38:00|303.59|300.69|303.85|300.95|303.96|301.06|303.59|300.69|26
1645627090000|2022-02-23 14:38:10|303.9|301|303.95|301.05|303.98|301.08|303.9|301|27
1645627100000|2022-02-23 14:38:20|303.97|301.07|303.92|301.02|303.97|301.07|303.88|300.98|20
1645627110000|2022-02-23 14:38:30|303.91|301.01|303.9|301|303.92|301.02|303.89|300.99|8
1645627120000|2022-02-23 14:38:40|303.91|301.01|303.84|300.94|303.91|301.01|303.81|300.91|16
1645627130000|2022-02-23 14:38:50|303.85|300.95|303.83|300.93|303.89|300.99|303.82|300.92|18
1645627140000|2022-02-23 14:39:00|303.85|300.95|303.97|301.07|303.99|301.09|303.85|300.95|29
1645627150000|2022-02-23 14:39:10|303.96|301.06|304.13|301.23|304.13|301.23|303.94|301.04|17
1645627160000|2022-02-23 14:39:20|304.14|301.24|304.18|301.28|304.2|301.3|304.1|301.2|14
1645627170000|2022-02-23 14:39:30|304.17|301.27|304.18|301.28|304.31|301.41|304.17|301.27|26
1645627180000|2022-02-23 14:39:40|304.16|301.26|304.19|301.29|304.19|301.29|304.11|301.21|20
1645627190000|2022-02-23 14:39:50|304.18|301.28|304.19|301.29|304.29|301.39|304.15|301.25|19
1645627200000|2022-02-23 14:40:00|304.2|301.3|304.37|301.47|304.39|301.49|304.2|301.3|19
1645627210000|2022-02-23 14:40:10|304.38|301.48|304.12|301.22|304.47|301.57|304.12|301.22|31
1645627220000|2022-02-23 14:40:20|304.09|301.19|303.96|301.06|304.1|301.2|303.95|301.05|26
1645627230000|2022-02-23 14:40:30|303.94|301.04|303.95|301.05|304.04|301.14|303.86|300.96|25
1645627240000|2022-02-23 14:40:40|303.97|301.07|303.95|301.05|304.05|301.15|303.94|301.04|29
1645627250000|2022-02-23 14:40:50|303.98|301.08|304.1|301.2|304.11|301.21|303.96|301.06|29
1645627260000|2022-02-23 14:41:00|304.17|301.27|304.16|301.26|304.17|301.27|304.1|301.2|19
1645627270000|2022-02-23 14:41:10|304.15|301.25|304.07|301.17|304.2|301.3|304.03|301.13|22
1645627280000|2022-02-23 14:41:20|304.05|301.15|303.71|300.81|304.07|301.17|303.68|300.78|33
1645627290000|2022-02-23 14:41:30|303.7|300.8|303.8|300.9|303.81|300.91|303.69|300.79|28
1645627300000|2022-02-23 14:41:40|303.76|300.86|303.74|300.84|303.8|300.9|303.7|300.8|28
1645627310000|2022-02-23 14:41:50|303.73|300.83|303.68|300.78|303.74|300.84|303.65|300.75|22
1645627320000|2022-02-23 14:42:00|303.69|300.79|303.71|300.81|303.81|300.91|303.65|300.75|20
1645627330000|2022-02-23 14:42:10|303.72|300.82|303.85|300.95|303.85|300.95|303.72|300.82|22
1645627340000|2022-02-23 14:42:20|303.84|300.94|303.79|300.89|303.87|300.97|303.75|300.85|23
1645627350000|2022-02-23 14:42:30|303.8|300.9|303.83|300.93|303.89|300.99|303.78|300.88|20
1645627360000|2022-02-23 14:42:40|303.81|300.91|303.89|300.99|303.9|301|303.78|300.88|23
1645627370000|2022-02-23 14:42:50|303.88|300.98|303.87|300.97|303.89|300.99|303.86|300.96|5
1645627380000|2022-02-23 14:43:00|303.86|300.96|303.9|301|303.93|301.03|303.82|300.92|13
1645627390000|2022-02-23 14:43:10|303.91|301.01|303.96|301.06|304.02|301.12|303.9|301|20
1645627400000|2022-02-23 14:43:20|304|301.1|303.92|301.02|304.09|301.19|303.92|301.02|20
1645627410000|2022-02-23 14:43:30|303.94|301.04|303.97|301.07|304|301.1|303.94|301.04|12
1645627420000|2022-02-23 14:43:40|303.96|301.06|303.91|301.01|303.97|301.07|303.87|300.97|16
1645627430000|2022-02-23 14:43:50|303.9|301|303.85|300.95|303.9|301|303.85|300.95|19
1645627440000|2022-02-23 14:44:00|303.87|300.97|303.84|300.94|303.93|301.03|303.84|300.94|19
1645627450000|2022-02-23 14:44:10|303.83|300.93|303.77|300.87|303.94|301.04|303.77|300.87|19
1645627460000|2022-02-23 14:44:20|303.74|300.84|303.82|300.92|303.84|300.94|303.71|300.81|22
1645627470000|2022-02-23 14:44:30|303.79|300.89|303.75|300.85|303.84|300.94|303.75|300.85|13
1645627480000|2022-02-23 14:44:40|303.74|300.84|303.74|300.84|303.77|300.87|303.67|300.77|23
1645627490000|2022-02-23 14:44:50|303.72|300.82|303.95|301.05|303.95|301.05|303.72|300.82|26
1645627500000|2022-02-23 14:45:00|303.97|301.07|304.13|301.23|304.17|301.27|303.94|301.04|22
1645627510000|2022-02-23 14:45:10|304.12|301.22|304.16|301.26|304.2|301.3|304.07|301.17|27
1645627520000|2022-02-23 14:45:20|304.17|301.27|304.11|301.21|304.2|301.3|304.1|301.2|21
1645627530000|2022-02-23 14:45:30|304.19|301.29|304.27|301.37|304.3|301.4|304.14|301.24|27
1645627540000|2022-02-23 14:45:40|304.26|301.36|304.21|301.31|304.29|301.39|304.09|301.19|24
1645627550000|2022-02-23 14:45:50|304.16|301.26|304.18|301.28|304.28|301.38|304.12|301.22|27
1645627560000|2022-02-23 14:46:00|304.21|301.31|304.21|301.31|304.26|301.36|304.15|301.25|26
1645627570000|2022-02-23 14:46:10|304.26|301.36|304.22|301.32|304.31|301.41|304.18|301.28|28
1645627580000|2022-02-23 14:46:20|304.26|301.36|304.26|301.36|304.28|301.38|304.19|301.29|21
1645627590000|2022-02-23 14:46:30|304.28|301.38|304.29|301.39|304.33|301.43|304.2|301.3|24
1645627600000|2022-02-23 14:46:40|304.28|301.38|304.2|301.3|304.29|301.39|304.2|301.3|24
1645627610000|2022-02-23 14:46:50|304.22|301.32|304.14|301.24|304.23|301.33|304.07|301.17|22
1645627620000|2022-02-23 14:47:00|304.13|301.23|303.82|300.92|304.13|301.23|303.82|300.92|28
1645627630000|2022-02-23 14:47:10|303.84|300.94|303.98|301.08|304.04|301.14|303.84|300.94|23
1645627640000|2022-02-23 14:47:20|303.96|301.06|304|301.1|304.11|301.21|303.93|301.03|31
1645627650000|2022-02-23 14:47:30|304.02|301.12|303.92|301.02|304.04|301.14|303.83|300.93|33
1645627660000|2022-02-23 14:47:40|303.9|301|303.96|301.06|304.02|301.12|303.9|301|18
1645627670000|2022-02-23 14:47:50|303.97|301.07|303.9|301|303.99|301.09|303.84|300.94|23
1645627680000|2022-02-23 14:48:00|303.92|301.02|303.97|301.07|304.04|301.14|303.91|301.01|25
1645627690000|2022-02-23 14:48:10|304|301.1|303.95|301.05|304.01|301.11|303.94|301.04|24
1645627700000|2022-02-23 14:48:20|303.96|301.06|303.96|301.06|304|301.1|303.95|301.05|13
1645627710000|2022-02-23 14:48:30|303.97|301.07|303.95|301.05|304.01|301.11|303.94|301.04|21
1645627720000|2022-02-23 14:48:40|303.96|301.06|304.09|301.19|304.11|301.21|303.95|301.05|25
1645627730000|2022-02-23 14:48:50|304.08|301.18|304.08|301.18|304.09|301.19|304.05|301.15|14
1645627740000|2022-02-23 14:49:00|304.07|301.17|304.16|301.26|304.18|301.28|304.07|301.17|20
1645627750000|2022-02-23 14:49:10|304.21|301.31|304.06|301.16|304.29|301.39|304.05|301.15|28
1645627760000|2022-02-23 14:49:20|304.07|301.17|304.11|301.21|304.13|301.23|304.06|301.16|25
1645627770000|2022-02-23 14:49:30|304.12|301.22|304.1|301.2|304.17|301.27|304.08|301.18|21
1645627780000|2022-02-23 14:49:40|304.15|301.25|304.12|301.22|304.24|301.34|304.08|301.18|27
1645627790000|2022-02-23 14:49:50|304.11|301.21|304.15|301.25|304.16|301.26|304.05|301.15|26
1645627800000|2022-02-23 14:50:00|304.14|301.24|304.07|301.17|304.14|301.24|304.02|301.12|31
1645627810000|2022-02-23 14:50:10|304.08|301.18|303.92|301.02|304.08|301.18|303.92|301.02|30
1645627820000|2022-02-23 14:50:20|303.93|301.03|304.02|301.12|304.03|301.13|303.89|300.99|23
1645627830000|2022-02-23 14:50:30|304.01|301.11|303.8|300.9|304.02|301.12|303.8|300.9|21
1645627840000|2022-02-23 14:50:40|303.82|300.92|303.75|300.85|303.82|300.92|303.69|300.79|25
1645627850000|2022-02-23 14:50:50|303.74|300.84|303.79|300.89|303.79|300.89|303.71|300.81|25
1645627860000|2022-02-23 14:51:00|303.76|300.86|303.77|300.87|303.83|300.93|303.73|300.83|32
1645627870000|2022-02-23 14:51:10|303.75|300.85|303.6|300.7|303.75|300.85|303.57|300.67|18
1645627880000|2022-02-23 14:51:20|303.61|300.71|303.69|300.79|303.72|300.82|303.61|300.71|25
1645627890000|2022-02-23 14:51:30|303.66|300.76|303.64|300.74|303.72|300.82|303.62|300.72|29
1645627900000|2022-02-23 14:51:40|303.65|300.75|303.65|300.75|303.73|300.83|303.62|300.72|30
1645627910000|2022-02-23 14:51:50|303.63|300.73|303.55|300.65|303.64|300.74|303.49|300.59|27
1645627920000|2022-02-23 14:52:00|303.54|300.64|303.41|300.51|303.61|300.71|303.36|300.46|26
1645627930000|2022-02-23 14:52:10|303.44|300.54|303.52|300.62|303.54|300.64|303.43|300.53|27
1645627940000|2022-02-23 14:52:20|303.53|300.63|303.47|300.57|303.54|300.64|303.47|300.57|17
1645627950000|2022-02-23 14:52:30|303.48|300.58|303.51|300.61|303.51|300.61|303.48|300.58|15
1645627960000|2022-02-23 14:52:40|303.49|300.59|303.4|300.5|303.51|300.61|303.4|300.5|16
1645627970000|2022-02-23 14:52:50|303.41|300.51|303.16|300.26|303.43|300.53|303.15|300.25|28
1645627980000|2022-02-23 14:53:00|303.15|300.25|303.21|300.31|303.21|300.31|303.07|300.17|31
1645627990000|2022-02-23 14:53:10|303.2|300.3|303.13|300.23|303.2|300.3|303.09|300.19|35
1645628000000|2022-02-23 14:53:20|303.14|300.24|302.94|300.04|303.14|300.24|302.94|300.04|21
1645628010000|2022-02-23 14:53:30|302.93|300.03|302.87|299.97|302.93|300.03|302.81|299.91|24
1645628020000|2022-02-23 14:53:40|302.88|299.98|302.95|300.05|303|300.1|302.82|299.92|30
1645628030000|2022-02-23 14:53:50|302.91|300.01|302.81|299.91|302.91|300.01|302.79|299.89|21
1645628040000|2022-02-23 14:54:00|302.8|299.9|302.89|299.99|302.89|299.99|302.8|299.9|27
1645628050000|2022-02-23 14:54:10|302.91|300.01|303.01|300.11|303.04|300.14|302.89|299.99|29
1645628060000|2022-02-23 14:54:20|303.03|300.13|303.03|300.13|303.09|300.19|302.99|300.09|15
1645628070000|2022-02-23 14:54:30|303.04|300.14|302.76|299.86|303.05|300.15|302.75|299.85|31
1645628080000|2022-02-23 14:54:40|302.77|299.87|302.69|299.79|302.77|299.87|302.69|299.79|25
1645628090000|2022-02-23 14:54:50|302.72|299.82|302.23|299.33|302.72|299.82|302.07|299.17|34
1645628100000|2022-02-23 14:55:00|302.2|299.3|302.32|299.42|302.36|299.46|302.17|299.27|28
1645628110000|2022-02-23 14:55:10|302.28|299.38|302.35|299.45|302.37|299.47|302.16|299.26|26
1645628120000|2022-02-23 14:55:20|302.34|299.44|302.38|299.48|302.47|299.57|302.34|299.44|27
1645628130000|2022-02-23 14:55:30|302.37|299.47|302.43|299.53|302.46|299.56|302.37|299.47|17
1645628140000|2022-02-23 14:55:40|302.42|299.52|302.47|299.57|302.47|299.57|302.4|299.5|21
1645628150000|2022-02-23 14:55:50|302.48|299.58|302.3|299.4|302.48|299.58|302.27|299.37|20
1645628160000|2022-02-23 14:56:00|302.31|299.41|302.31|299.41|302.37|299.47|302.24|299.34|34
1645628170000|2022-02-23 14:56:10|302.27|299.37|302.29|299.39|302.36|299.46|302.27|299.37|17
1645628180000|2022-02-23 14:56:20|302.3|299.4|302.43|299.53|302.48|299.58|302.28|299.38|26
1645628190000|2022-02-23 14:56:30|302.44|299.54|302.47|299.57|302.5|299.6|302.44|299.54|24
1645628200000|2022-02-23 14:56:40|302.46|299.56|302.43|299.53|302.47|299.57|302.42|299.52|15
1645628210000|2022-02-23 14:56:50|302.42|299.52|302.35|299.45|302.42|299.52|302.34|299.44|16
1645628220000|2022-02-23 14:57:00|302.39|299.49|302.45|299.55|302.54|299.64|302.35|299.45|30
1645628230000|2022-02-23 14:57:10|302.44|299.54|302.26|299.36|302.46|299.56|302.22|299.32|24
1645628240000|2022-02-23 14:57:20|302.28|299.38|302.33|299.43|302.34|299.44|302.26|299.36|27
1645628250000|2022-02-23 14:57:30|302.35|299.45|302.43|299.53|302.46|299.56|302.33|299.43|28
1645628260000|2022-02-23 14:57:40|302.4|299.5|302.44|299.54|302.48|299.58|302.36|299.46|22
1645628270000|2022-02-23 14:57:50|302.42|299.52|302.39|299.49|302.44|299.54|302.33|299.43|23
1645628280000|2022-02-23 14:58:00|302.4|299.5|302.4|299.5|302.48|299.58|302.38|299.48|22
1645628290000|2022-02-23 14:58:10|302.39|299.49|302.29|299.39|302.45|299.55|302.26|299.36|24
1645628300000|2022-02-23 14:58:20|302.3|299.4|302.38|299.48|302.39|299.49|302.27|299.37|25
1645628310000|2022-02-23 14:58:30|302.39|299.49|302.46|299.56|302.57|299.67|302.36|299.46|26
1645628320000|2022-02-23 14:58:40|302.47|299.57|302.48|299.58|302.48|299.58|302.42|299.52|24
1645628330000|2022-02-23 14:58:50|302.47|299.57|302.35|299.45|302.47|299.57|302.32|299.42|20
1645628340000|2022-02-23 14:59:00|302.34|299.44|302.18|299.28|302.35|299.45|302.16|299.26|24
1645628350000|2022-02-23 14:59:10|302.17|299.27|302.26|299.36|302.26|299.36|302.09|299.19|23
1645628360000|2022-02-23 14:59:20|302.21|299.31|301.98|299.08|302.21|299.31|301.98|299.08|26
1645628370000|2022-02-23 14:59:30|301.99|299.09|301.96|299.06|302.04|299.14|301.84|298.94|27
1645628380000|2022-02-23 14:59:40|301.97|299.07|301.95|299.05|302.09|299.19|301.9|299|24
1645628390000|2022-02-23 14:59:50|301.93|299.03|301.97|299.07|301.98|299.08|301.93|299.03|22
1645628400000|2022-02-23 15:00:00|302.02|299.12|302.04|299.14|302.13|299.23|302.01|299.11|28
1645628410000|2022-02-23 15:00:10|301.99|299.09|301.89|298.99|302.11|299.21|301.89|298.99|25
1645628420000|2022-02-23 15:00:20|301.9|299|301.91|299.01|301.92|299.02|301.8|298.9|32
1645628430000|2022-02-23 15:00:30|301.9|299|302.03|299.13|302.05|299.15|301.88|298.98|32
1645628440000|2022-02-23 15:00:40|302.04|299.14|301.87|298.97|302.04|299.14|301.84|298.94|25
1645628450000|2022-02-23 15:00:50|301.86|298.96|301.89|298.99|301.92|299.02|301.85|298.95|20
1645628460000|2022-02-23 15:01:00|301.9|299|302.07|299.17|302.09|299.19|301.9|299|23
1645628470000|2022-02-23 15:01:10|302.09|299.19|302.04|299.14|302.21|299.31|302.02|299.12|30
1645628480000|2022-02-23 15:01:20|302.03|299.13|301.5|298.6|302.14|299.24|301.42|298.52|28
1645628490000|2022-02-23 15:01:30|301.49|298.59|301.67|298.77|301.68|298.78|301.45|298.55|36
1645628500000|2022-02-23 15:01:40|301.64|298.74|301.65|298.75|301.7|298.8|301.54|298.64|32
1645628510000|2022-02-23 15:01:50|301.66|298.76|301.56|298.66|301.69|298.79|301.43|298.53|36
1645628520000|2022-02-23 15:02:00|301.55|298.65|301.31|298.41|301.56|298.66|301.31|298.41|30
1645628530000|2022-02-23 15:02:10|301.29|298.39|300.5|297.6|301.42|298.52|300.26|297.36|32
1645628540000|2022-02-23 15:02:20|300.41|297.51|300.71|297.81|300.71|297.81|300.37|297.47|35
1645628550000|2022-02-23 15:02:30|300.7|297.8|300.36|297.46|300.7|297.8|300.33|297.43|35
1645628560000|2022-02-23 15:02:40|300.42|297.52|300.19|297.29|300.42|297.52|300.15|297.25|29
1645628570000|2022-02-23 15:02:50|300.18|297.28|300.17|297.27|300.3|297.4|300.16|297.26|30
1645628580000|2022-02-23 15:03:00|300.18|297.28|300.36|297.46|300.36|297.46|300.11|297.21|32
1645628590000|2022-02-23 15:03:10|300.35|297.45|300.51|297.61|300.54|297.64|300.33|297.43|30
1645628600000|2022-02-23 15:03:20|300.52|297.62|300.7|297.8|300.73|297.83|300.44|297.54|26
1645628610000|2022-02-23 15:03:30|300.71|297.81|300.88|297.98|300.89|297.99|300.67|297.77|32
1645628620000|2022-02-23 15:03:40|300.79|297.89|300.96|298.06|301|298.1|300.79|297.89|26
1645628630000|2022-02-23 15:03:50|300.97|298.07|300.97|298.07|301.05|298.15|300.85|297.95|32
1645628640000|2022-02-23 15:04:00|300.95|298.05|301.1|298.2|301.14|298.24|300.95|298.05|31
1645628650000|2022-02-23 15:04:10|301.09|298.19|301.12|298.22|301.19|298.29|300.94|298.04|29
1645628660000|2022-02-23 15:04:20|301.13|298.23|301.13|298.23|301.18|298.28|301.05|298.15|24
1645628670000|2022-02-23 15:04:30|301.16|298.26|301.29|298.39|301.39|298.49|301.16|298.26|32
1645628680000|2022-02-23 15:04:40|301.33|298.43|301.35|298.45|301.36|298.46|301.22|298.32|28
1645628690000|2022-02-23 15:04:50|301.29|298.39|301.39|298.49|301.53|298.63|301.29|298.39|26
1645628700000|2022-02-23 15:05:00|301.46|298.56|301.39|298.49|301.47|298.57|301.32|298.42|24
1645628710000|2022-02-23 15:05:10|301.38|298.48|301.37|298.47|301.42|298.52|301.35|298.45|19
1645628720000|2022-02-23 15:05:20|301.39|298.49|301.31|298.41|301.4|298.5|301.24|298.34|23
1645628730000|2022-02-23 15:05:30|301.3|298.4|301.34|298.44|301.43|298.53|301.25|298.35|31
1645628740000|2022-02-23 15:05:40|301.33|298.43|301.19|298.29|301.33|298.43|301.18|298.28|25
1645628750000|2022-02-23 15:05:50|301.17|298.27|301.14|298.24|301.18|298.28|301.14|298.24|16
1645628760000|2022-02-23 15:06:00|301.15|298.25|301.4|298.5|301.42|298.52|301.15|298.25|25
1645628770000|2022-02-23 15:06:10|301.38|298.48|301.49|298.59|301.56|298.66|301.38|298.48|26
1645628780000|2022-02-23 15:06:20|301.5|298.6|301.42|298.52|301.53|298.63|301.37|298.47|28
1645628790000|2022-02-23 15:06:30|301.39|298.49|301.37|298.47|301.49|298.59|301.37|298.47|27
1645628800000|2022-02-23 15:06:40|301.38|298.48|301.49|298.59|301.49|298.59|301.32|298.42|36
1645628810000|2022-02-23 15:06:50|301.52|298.62|301.48|298.58|301.58|298.68|301.43|298.53|22
1645628820000|2022-02-23 15:07:00|301.52|298.62|301.47|298.57|301.53|298.63|301.45|298.55|22
1645628830000|2022-02-23 15:07:10|301.48|298.58|301.38|298.48|301.48|298.58|301.36|298.46|21
1645628840000|2022-02-23 15:07:20|301.35|298.45|301.15|298.25|301.35|298.45|301.14|298.24|31
1645628850000|2022-02-23 15:07:30|301.17|298.27|301.24|298.34|301.27|298.37|301.12|298.22|22
1645628860000|2022-02-23 15:07:40|301.22|298.32|301.34|298.44|301.36|298.46|301.22|298.32|30
1645628870000|2022-02-23 15:07:50|301.32|298.42|301.24|298.34|301.33|298.43|301.23|298.33|23
1645628880000|2022-02-23 15:08:00|301.21|298.31|301.2|298.3|301.26|298.36|301.18|298.28|26
1645628890000|2022-02-23 15:08:10|301.21|298.31|301.22|298.32|301.28|298.38|301.2|298.3|19
1645628900000|2022-02-23 15:08:20|301.24|298.34|301.13|298.23|301.26|298.36|301.12|298.22|24
1645628910000|2022-02-23 15:08:30|301.1|298.2|300.94|298.04|301.12|298.22|300.94|298.04|29
1645628920000|2022-02-23 15:08:40|300.95|298.05|300.7|297.8|300.97|298.07|300.69|297.79|28
1645628930000|2022-02-23 15:08:50|300.75|297.85|300.5|297.6|300.79|297.89|300.49|297.59|28
1645628940000|2022-02-23 15:09:00|300.52|297.62|300.6|297.7|300.67|297.77|300.52|297.62|32
1645628950000|2022-02-23 15:09:10|300.65|297.75|300.42|297.52|300.65|297.75|300.42|297.52|35
1645628960000|2022-02-23 15:09:20|300.43|297.53|300.29|297.39|300.45|297.55|300.25|297.35|33
1645628970000|2022-02-23 15:09:30|300.3|297.4|300.25|297.35|300.41|297.51|300.22|297.32|28
1645628980000|2022-02-23 15:09:40|300.27|297.37|300.43|297.53|300.43|297.53|300.23|297.33|31
1645628990000|2022-02-23 15:09:50|300.42|297.52|300.37|297.47|300.43|297.53|300.35|297.45|20
1645629000000|2022-02-23 15:10:00|300.39|297.49|300.65|297.75|300.65|297.75|300.32|297.42|28
1645629010000|2022-02-23 15:10:10|300.6|297.7|300.58|297.68|300.63|297.73|300.52|297.62|19
1645629020000|2022-02-23 15:10:20|300.6|297.7|300.63|297.73|300.66|297.76|300.52|297.62|30
1645629030000|2022-02-23 15:10:30|300.62|297.72|300.69|297.79|300.79|297.89|300.57|297.67|30
1645629040000|2022-02-23 15:10:40|300.7|297.8|300.56|297.66|300.76|297.86|300.55|297.65|23
1645629050000|2022-02-23 15:10:50|300.61|297.71|300.67|297.77|300.71|297.81|300.61|297.71|31
1645629060000|2022-02-23 15:11:00|300.68|297.78|300.7|297.8|300.79|297.89|300.65|297.75|26
1645629070000|2022-02-23 15:11:10|300.71|297.81|300.54|297.64|300.71|297.81|300.5|297.6|32
1645629080000|2022-02-23 15:11:20|300.59|297.69|300.74|297.84|300.74|297.84|300.57|297.67|29
1645629090000|2022-02-23 15:11:30|300.76|297.86|300.74|297.84|300.76|297.86|300.7|297.8|22
1645629100000|2022-02-23 15:11:40|300.76|297.86|300.7|297.8|300.77|297.87|300.68|297.78|18
1645629110000|2022-02-23 15:11:50|300.72|297.82|300.89|297.99|300.93|298.03|300.72|297.82|24
1645629120000|2022-02-23 15:12:00|300.85|297.95|301.29|298.39|301.29|298.39|300.85|297.95|30
1645629130000|2022-02-23 15:12:10|301.28|298.38|301.27|298.37|301.33|298.43|301.26|298.36|31
1645629140000|2022-02-23 15:12:20|301.28|298.38|301.32|298.42|301.36|298.46|301.26|298.36|21
1645629150000|2022-02-23 15:12:30|301.34|298.44|301.36|298.46|301.4|298.5|301.31|298.41|17
1645629160000|2022-02-23 15:12:40|301.35|298.45|301.4|298.5|301.49|298.59|301.35|298.45|27
1645629170000|2022-02-23 15:12:50|301.39|298.49|301.39|298.49|301.41|298.51|301.29|298.39|29
1645629180000|2022-02-23 15:13:00|301.4|298.5|301.44|298.54|301.44|298.54|301.36|298.46|13
1645629190000|2022-02-23 15:13:10|301.46|298.56|301.39|298.49|301.49|298.59|301.39|298.49|21
1645629200000|2022-02-23 15:13:20|301.4|298.5|301.32|298.42|301.41|298.51|301.3|298.4|23
1645629210000|2022-02-23 15:13:30|301.33|298.43|301.24|298.34|301.33|298.43|301.23|298.33|27
1645629220000|2022-02-23 15:13:40|301.23|298.33|301.27|298.37|301.27|298.37|301.19|298.29|14
1645629230000|2022-02-23 15:13:50|301.26|298.36|301.34|298.44|301.39|298.49|301.26|298.36|20
1645629240000|2022-02-23 15:14:00|301.33|298.43|301.33|298.43|301.39|298.49|301.3|298.4|25
1645629250000|2022-02-23 15:14:10|301.35|298.45|301.44|298.54|301.5|298.6|301.35|298.45|26
1645629260000|2022-02-23 15:14:20|301.41|298.51|301.44|298.54|301.47|298.57|301.38|298.48|21
1645629270000|2022-02-23 15:14:30|301.42|298.52|301.39|298.49|301.43|298.53|301.34|298.44|26
1645629280000|2022-02-23 15:14:40|301.36|298.46|301.39|298.49|301.42|298.52|301.36|298.46|25
1645629290000|2022-02-23 15:14:50|301.4|298.5|301.32|298.42|301.4|298.5|301.29|298.39|21
1645629300000|2022-02-23 15:15:00|301.34|298.44|301.24|298.34|301.49|298.59|301.24|298.34|27
1645629310000|2022-02-23 15:15:10|301.23|298.33|301.3|298.4|301.38|298.48|301.18|298.28|29
1645629320000|2022-02-23 15:15:20|301.31|298.41|301.29|298.39|301.33|298.43|301.26|298.36|24
1645629330000|2022-02-23 15:15:30|301.28|298.38|301.09|298.19|301.28|298.38|301.08|298.18|24
1645629340000|2022-02-23 15:15:40|301.1|298.2|301.1|298.2|301.18|298.28|301.08|298.18|30
1645629350000|2022-02-23 15:15:50|301.13|298.23|301.2|298.3|301.22|298.32|301.1|298.2|22
1645629360000|2022-02-23 15:16:00|301.19|298.29|301.35|298.45|301.39|298.49|301.11|298.21|37
1645629370000|2022-02-23 15:16:10|301.32|298.42|301.34|298.44|301.34|298.44|301.24|298.34|22
1645629380000|2022-02-23 15:16:20|301.33|298.43|301.26|298.36|301.33|298.43|301.14|298.24|24
1645629390000|2022-02-23 15:16:30|301.27|298.37|301.21|298.31|301.28|298.38|301.16|298.26|25
1645629400000|2022-02-23 15:16:40|301.23|298.33|301.21|298.31|301.27|298.37|301.14|298.24|21
1645629410000|2022-02-23 15:16:50|301.2|298.3|301.01|298.11|301.21|298.31|301.01|298.11|25
1645629420000|2022-02-23 15:17:00|300.97|298.07|301|298.1|301.03|298.13|300.9|298|24
1645629430000|2022-02-23 15:17:10|301.03|298.13|300.88|297.98|301.04|298.14|300.88|297.98|21
1645629440000|2022-02-23 15:17:20|300.87|297.97|300.99|298.09|301.04|298.14|300.84|297.94|28
1645629450000|2022-02-23 15:17:30|300.98|298.08|300.98|298.08|301.03|298.13|300.91|298.01|25
1645629460000|2022-02-23 15:17:40|300.97|298.07|301.03|298.13|301.03|298.13|300.97|298.07|22
1645629470000|2022-02-23 15:17:50|301.02|298.12|301.06|298.16|301.11|298.21|301|298.1|29
1645629480000|2022-02-23 15:18:00|301.12|298.22|301.22|298.32|301.34|298.44|301.12|298.22|30
1645629490000|2022-02-23 15:18:10|301.25|298.35|301.32|298.42|301.35|298.45|301.19|298.29|28
1645629500000|2022-02-23 15:18:20|301.29|298.39|301.39|298.49|301.46|298.56|301.26|298.36|33
1645629510000|2022-02-23 15:18:30|301.37|298.47|301.29|298.39|301.43|298.53|301.27|298.37|29
1645629520000|2022-02-23 15:18:40|301.28|298.38|301.21|298.31|301.3|298.4|301.21|298.31|23
1645629530000|2022-02-23 15:18:50|301.23|298.33|301.2|298.3|301.3|298.4|301.19|298.29|28
1645629540000|2022-02-23 15:19:00|301.23|298.33|301.04|298.14|301.23|298.33|301|298.1|22
1645629550000|2022-02-23 15:19:10|301.02|298.12|301.12|298.22|301.19|298.29|301.02|298.12|28
1645629560000|2022-02-23 15:19:20|301.11|298.21|301.07|298.17|301.18|298.28|301.03|298.13|31
1645629570000|2022-02-23 15:19:30|301.04|298.14|301.07|298.17|301.15|298.25|301.04|298.14|29
1645629580000|2022-02-23 15:19:40|301.08|298.18|301.06|298.16|301.12|298.22|301.05|298.15|22
1645629590000|2022-02-23 15:19:50|301.07|298.17|301.04|298.14|301.11|298.21|300.99|298.09|22
1645629600000|2022-02-23 15:20:00|301.05|298.15|301.06|298.16|301.08|298.18|300.99|298.09|27
1645629610000|2022-02-23 15:20:10|301.1|298.2|301.19|298.29|301.23|298.33|301.05|298.15|30
1645629620000|2022-02-23 15:20:20|301.18|298.28|301.33|298.43|301.4|298.5|301.18|298.28|27
1645629630000|2022-02-23 15:20:30|301.34|298.44|301.28|298.38|301.41|298.51|301.26|298.36|26
1645629640000|2022-02-23 15:20:40|301.27|298.37|301.34|298.44|301.37|298.47|301.26|298.36|18
1645629650000|2022-02-23 15:20:50|301.35|298.45|301.33|298.43|301.36|298.46|301.29|298.39|24
1645629660000|2022-02-23 15:21:00|301.34|298.44|301.36|298.46|301.47|298.57|301.32|298.42|26
1645629670000|2022-02-23 15:21:10|301.34|298.44|301.33|298.43|301.37|298.47|301.29|298.39|16
1645629680000|2022-02-23 15:21:20|301.32|298.42|301.33|298.43|301.42|298.52|301.24|298.34|30
1645629690000|2022-02-23 15:21:30|301.35|298.45|301.27|298.37|301.39|298.49|301.24|298.34|20
1645629700000|2022-02-23 15:21:40|301.26|298.36|301.27|298.37|301.32|298.42|301.25|298.35|15
1645629710000|2022-02-23 15:21:50|301.31|298.41|301.34|298.44|301.37|298.47|301.25|298.35|18
1645629720000|2022-02-23 15:22:00|301.36|298.46|301.29|298.39|301.36|298.46|301.22|298.32|21
1645629730000|2022-02-23 15:22:10|301.3|298.4|301.48|298.58|301.49|298.59|301.28|298.38|28
1645629740000|2022-02-23 15:22:20|301.44|298.54|301.47|298.57|301.5|298.6|301.41|298.51|29
1645629750000|2022-02-23 15:22:30|301.5|298.6|301.53|298.63|301.6|298.7|301.47|298.57|24
1645629760000|2022-02-23 15:22:40|301.54|298.64|301.54|298.64|301.61|298.71|301.52|298.62|26
1645629770000|2022-02-23 15:22:50|301.56|298.66|301.53|298.63|301.68|298.78|301.52|298.62|29
1645629780000|2022-02-23 15:23:00|301.61|298.71|301.53|298.63|301.62|298.72|301.5|298.6|31
1645629790000|2022-02-23 15:23:10|301.52|298.62|301.45|298.55|301.52|298.62|301.44|298.54|22
1645629800000|2022-02-23 15:23:20|301.47|298.57|301.46|298.56|301.49|298.59|301.43|298.53|21
1645629810000|2022-02-23 15:23:30|301.41|298.51|301.29|298.39|301.41|298.51|301.26|298.36|23
1645629820000|2022-02-23 15:23:40|301.28|298.38|301.27|298.37|301.33|298.43|301.25|298.35|18
1645629830000|2022-02-23 15:23:50|301.28|298.38|301.43|298.53|301.47|298.57|301.27|298.37|20
1645629840000|2022-02-23 15:24:00|301.44|298.54|301.39|298.49|301.44|298.54|301.36|298.46|20
1645629850000|2022-02-23 15:24:10|301.37|298.47|301.29|298.39|301.39|298.49|301.27|298.37|24
1645629860000|2022-02-23 15:24:20|301.27|298.37|301.23|298.33|301.38|298.48|301.23|298.33|23
1645629870000|2022-02-23 15:24:30|301.24|298.34|300.84|297.94|301.24|298.34|300.82|297.92|32
1645629880000|2022-02-23 15:24:40|300.81|297.91|300.94|298.04|300.97|298.07|300.81|297.91|27
1645629890000|2022-02-23 15:24:50|300.91|298.01|300.9|298|300.98|298.08|300.89|297.99|25
1645629900000|2022-02-23 15:25:00|300.91|298.01|300.96|298.06|300.98|298.08|300.9|298|25
1645629910000|2022-02-23 15:25:10|300.87|297.97|300.82|297.92|301.01|298.11|300.82|297.92|29
1645629920000|2022-02-23 15:25:20|300.83|297.93|300.64|297.74|300.9|298|300.6|297.7|32
1645629930000|2022-02-23 15:25:30|300.67|297.77|300.69|297.79|300.76|297.86|300.63|297.73|29
1645629940000|2022-02-23 15:25:40|300.7|297.8|300.74|297.84|300.8|297.9|300.68|297.78|26
1645629950000|2022-02-23 15:25:50|300.73|297.83|300.84|297.94|300.85|297.95|300.72|297.82|20
1645629960000|2022-02-23 15:26:00|300.83|297.93|300.88|297.98|300.88|297.98|300.78|297.88|22
1645629970000|2022-02-23 15:26:10|300.89|297.99|300.86|297.96|300.91|298.01|300.78|297.88|18
1645629980000|2022-02-23 15:26:20|300.84|297.94|300.93|298.03|300.93|298.03|300.83|297.93|13
1645629990000|2022-02-23 15:26:30|300.95|298.05|300.9|298|300.95|298.05|300.87|297.97|26
1645630000000|2022-02-23 15:26:40|300.91|298.01|300.86|297.96|300.91|298.01|300.83|297.93|21
1645630010000|2022-02-23 15:26:50|300.87|297.97|300.8|297.9|300.88|297.98|300.78|297.88|19
1645630020000|2022-02-23 15:27:00|300.81|297.91|300.82|297.92|300.85|297.95|300.78|297.88|21
1645630030000|2022-02-23 15:27:10|300.83|297.93|300.67|297.77|300.83|297.93|300.65|297.75|25
1645630040000|2022-02-23 15:27:20|300.65|297.75|300.66|297.76|300.66|297.76|300.54|297.64|29
1645630050000|2022-02-23 15:27:30|300.65|297.75|300.67|297.77|300.72|297.82|300.61|297.71|30
1645630060000|2022-02-23 15:27:40|300.66|297.76|300.65|297.75|300.67|297.77|300.57|297.67|27
1645630070000|2022-02-23 15:27:50|300.7|297.8|300.69|297.79|300.78|297.88|300.65|297.75|22
1645630080000|2022-02-23 15:28:00|300.72|297.82|300.7|297.8|300.83|297.93|300.65|297.75|27
1645630090000|2022-02-23 15:28:10|300.71|297.81|300.67|297.77|300.76|297.86|300.64|297.74|26
1645630100000|2022-02-23 15:28:20|300.68|297.78|300.7|297.8|300.75|297.85|300.66|297.76|24
1645630110000|2022-02-23 15:28:30|300.71|297.81|300.69|297.79|300.74|297.84|300.65|297.75|27
1645630120000|2022-02-23 15:28:40|300.68|297.78|300.7|297.8|300.75|297.85|300.67|297.77|24
1645630130000|2022-02-23 15:28:50|300.71|297.81|300.59|297.69|300.76|297.86|300.57|297.67|27
1645630140000|2022-02-23 15:29:00|300.54|297.64|300.42|297.52|300.59|297.69|300.42|297.52|24
1645630150000|2022-02-23 15:29:10|300.43|297.53|300.63|297.73|300.63|297.73|300.43|297.53|25
1645630160000|2022-02-23 15:29:20|300.62|297.72|300.72|297.82|300.76|297.86|300.58|297.68|24
1645630170000|2022-02-23 15:29:30|300.73|297.83|300.74|297.84|300.77|297.87|300.63|297.73|19
1645630180000|2022-02-23 15:29:40|300.71|297.81|300.62|297.72|300.73|297.83|300.61|297.71|22
1645630190000|2022-02-23 15:29:50|300.61|297.71|300.6|297.7|300.66|297.76|300.58|297.68|26
1645630200000|2022-02-23 15:30:00|300.58|297.68|300.65|297.75|300.66|297.76|300.52|297.62|25
1645630210000|2022-02-23 15:30:10|300.66|297.76|300.58|297.68|300.68|297.78|300.49|297.59|32
1645630220000|2022-02-23 15:30:20|300.59|297.69|300.58|297.68|300.69|297.79|300.58|297.68|27
1645630230000|2022-02-23 15:30:30|300.59|297.69|300.6|297.7|300.65|297.75|300.55|297.65|21
1645630240000|2022-02-23 15:30:40|300.58|297.68|300.55|297.65|300.6|297.7|300.55|297.65|16
1645630250000|2022-02-23 15:30:50|300.54|297.64|300.61|297.71|300.66|297.76|300.54|297.64|15
1645630260000|2022-02-23 15:31:00|300.6|297.7|300.79|297.89|300.79|297.89|300.56|297.66|24
1645630270000|2022-02-23 15:31:10|300.78|297.88|300.73|297.83|300.79|297.89|300.73|297.83|14
1645630280000|2022-02-23 15:31:20|300.74|297.84|300.85|297.95|300.89|297.99|300.74|297.84|22
1645630290000|2022-02-23 15:31:30|300.86|297.96|300.89|297.99|300.93|298.03|300.85|297.95|13
1645630300000|2022-02-23 15:31:40|300.87|297.97|301.01|298.11|301.02|298.12|300.87|297.97|25
1645630310000|2022-02-23 15:31:50|301|298.1|301.02|298.12|301.03|298.13|300.96|298.06|24
1645630320000|2022-02-23 15:32:00|301.03|298.13|301.07|298.17|301.1|298.2|301.01|298.11|22
1645630330000|2022-02-23 15:32:10|301.06|298.16|301.07|298.17|301.08|298.18|301.03|298.13|18
1645630340000|2022-02-23 15:32:20|301.03|298.13|300.96|298.06|301.08|298.18|300.94|298.04|17
1645630350000|2022-02-23 15:32:30|300.94|298.04|300.94|298.04|300.95|298.05|300.93|298.03|7
1645630360000|2022-02-23 15:32:40|300.95|298.05|301.09|298.19|301.1|298.2|300.94|298.04|16
1645630370000|2022-02-23 15:32:50|301.1|298.2|301.03|298.13|301.17|298.27|301.03|298.13|23
1645630380000|2022-02-23 15:33:00|301.02|298.12|301.02|298.12|301.07|298.17|301.01|298.11|13
1645630390000|2022-02-23 15:33:10|301.03|298.13|301|298.1|301.04|298.14|300.95|298.05|26
1645630400000|2022-02-23 15:33:20|300.98|298.08|300.94|298.04|300.98|298.08|300.92|298.02|15
1645630410000|2022-02-23 15:33:30|300.95|298.05|301|298.1|301.04|298.14|300.94|298.04|19
1645630420000|2022-02-23 15:33:40|301.01|298.11|301.08|298.18|301.08|298.18|300.96|298.06|19
1645630430000|2022-02-23 15:33:50|301.05|298.15|301.13|298.23|301.14|298.24|301.04|298.14|15
1645630440000|2022-02-23 15:34:00|301.12|298.22|301|298.1|301.12|298.22|300.99|298.09|20
1645630450000|2022-02-23 15:34:10|301.01|298.11|301.08|298.18|301.08|298.18|300.96|298.06|20
1645630460000|2022-02-23 15:34:20|301.01|298.11|300.96|298.06|301.1|298.2|300.94|298.04|26
1645630470000|2022-02-23 15:34:30|300.99|298.09|300.97|298.07|301.02|298.12|300.95|298.05|15
1645630480000|2022-02-23 15:34:40|300.99|298.09|300.96|298.06|300.99|298.09|300.96|298.06|18
1645630490000|2022-02-23 15:34:50|300.95|298.05|301|298.1|301|298.1|300.95|298.05|14
1645630500000|2022-02-23 15:35:00|300.98|298.08|301.13|298.23|301.2|298.3|300.98|298.08|25
1645630510000|2022-02-23 15:35:10|301.12|298.22|301.28|298.38|301.28|298.38|301.11|298.21|22
1645630520000|2022-02-23 15:35:20|301.24|298.34|301.22|298.32|301.27|298.37|301.15|298.25|30
1645630530000|2022-02-23 15:35:30|301.2|298.3|301.24|298.34|301.29|298.39|301.2|298.3|21
1645630540000|2022-02-23 15:35:40|301.25|298.35|301.38|298.48|301.38|298.48|301.22|298.32|31
1645630550000|2022-02-23 15:35:50|301.32|298.42|301.25|298.35|301.32|298.42|301.23|298.33|23
1645630560000|2022-02-23 15:36:00|301.29|298.39|301.24|298.34|301.31|298.41|301.19|298.29|25
1645630570000|2022-02-23 15:36:10|301.23|298.33|301.21|298.31|301.24|298.34|301.2|298.3|11
1645630580000|2022-02-23 15:36:20|301.22|298.32|301.25|298.35|301.25|298.35|301.21|298.31|6
1645630590000|2022-02-23 15:36:30|301.24|298.34|301.11|298.21|301.25|298.35|301.11|298.21|17
1645630600000|2022-02-23 15:36:40|301.12|298.22|301.08|298.18|301.26|298.36|301.08|298.18|31
1645630610000|2022-02-23 15:36:50|301.15|298.25|301.17|298.27|301.18|298.28|301.08|298.18|20
1645630620000|2022-02-23 15:37:00|301.21|298.31|301.18|298.28|301.29|298.39|301.15|298.25|24
1645630630000|2022-02-23 15:37:10|301.17|298.27|301.07|298.17|301.17|298.27|300.99|298.09|20
1645630640000|2022-02-23 15:37:20|301.08|298.18|301.16|298.26|301.23|298.33|301.08|298.18|22
1645630650000|2022-02-23 15:37:30|301.15|298.25|301.17|298.27|301.23|298.33|301.08|298.18|19
1645630660000|2022-02-23 15:37:40|301.16|298.26|301.08|298.18|301.2|298.3|301.08|298.18|22
1645630670000|2022-02-23 15:37:50|301.11|298.21|301.11|298.21|301.16|298.26|300.97|298.07|30
1645630680000|2022-02-23 15:38:00|301.22|298.32|301.23|298.33|301.31|298.41|301.08|298.18|28
1645630690000|2022-02-23 15:38:10|301.22|298.32|301.16|298.26|301.27|298.37|301.16|298.26|30
1645630700000|2022-02-23 15:38:20|301.18|298.28|301.12|298.22|301.18|298.28|301.12|298.22|17
1645630710000|2022-02-23 15:38:30|301.13|298.23|301.13|298.23|301.16|298.26|301.07|298.17|18
1645630720000|2022-02-23 15:38:40|301.07|298.17|301.06|298.16|301.12|298.22|300.98|298.08|22
1645630730000|2022-02-23 15:38:50|301.05|298.15|301.01|298.11|301.06|298.16|300.97|298.07|21
1645630740000|2022-02-23 15:39:00|301.03|298.13|300.96|298.06|301.04|298.14|300.95|298.05|26
1645630750000|2022-02-23 15:39:10|300.95|298.05|300.79|297.89|300.95|298.05|300.72|297.82|27
1645630760000|2022-02-23 15:39:20|300.78|297.88|300.84|297.94|300.86|297.96|300.76|297.86|24
1645630770000|2022-02-23 15:39:30|300.85|297.95|300.81|297.91|300.85|297.95|300.78|297.88|19
1645630780000|2022-02-23 15:39:40|300.8|297.9|300.88|297.98|300.92|298.02|300.79|297.89|14
1645630790000|2022-02-23 15:39:50|300.86|297.96|300.8|297.9|300.89|297.99|300.74|297.84|23
1645630800000|2022-02-23 15:40:00|300.79|297.89|300.87|297.97|300.93|298.03|300.78|297.88|25
1645630810000|2022-02-23 15:40:10|300.85|297.95|300.87|297.97|300.94|298.04|300.8|297.9|28
1645630820000|2022-02-23 15:40:20|300.86|297.96|300.86|297.96|300.89|297.99|300.81|297.91|23
1645630830000|2022-02-23 15:40:30|300.85|297.95|300.81|297.91|300.9|298|300.74|297.84|17
1645630840000|2022-02-23 15:40:40|300.8|297.9|300.64|297.74|300.8|297.9|300.64|297.74|24
1645630850000|2022-02-23 15:40:50|300.61|297.71|300.65|297.75|300.67|297.77|300.61|297.71|10
1645630860000|2022-02-23 15:41:00|300.64|297.74|300.59|297.69|300.66|297.76|300.58|297.68|11
1645630870000|2022-02-23 15:41:10|300.66|297.76|300.72|297.82|300.72|297.82|300.63|297.73|14
1645630880000|2022-02-23 15:41:20|300.71|297.81|300.76|297.86|300.78|297.88|300.69|297.79|18
1645630890000|2022-02-23 15:41:30|300.77|297.87|300.71|297.81|300.83|297.93|300.67|297.77|19
1645630900000|2022-02-23 15:41:40|300.72|297.82|300.72|297.82|300.73|297.83|300.69|297.79|13
1645630910000|2022-02-23 15:41:50|300.73|297.83|300.66|297.76|300.78|297.88|300.66|297.76|19
1645630920000|2022-02-23 15:42:00|300.69|297.79|300.7|297.8|300.72|297.82|300.66|297.76|20
1645630930000|2022-02-23 15:42:10|300.71|297.81|300.7|297.8|300.76|297.86|300.68|297.78|22
1645630940000|2022-02-23 15:42:20|300.68|297.78|300.67|297.77|300.68|297.78|300.64|297.74|12
1645630950000|2022-02-23 15:42:30|300.68|297.78|300.49|297.59|300.69|297.79|300.49|297.59|17
1645630960000|2022-02-23 15:42:40|300.5|297.6|300.52|297.62|300.55|297.65|300.49|297.59|16
1645630970000|2022-02-23 15:42:50|300.53|297.63|300.41|297.51|300.53|297.63|300.37|297.47|22
1645630980000|2022-02-23 15:43:00|300.42|297.52|300.36|297.46|300.47|297.57|300.36|297.46|21
1645630990000|2022-02-23 15:43:10|300.37|297.47|300.4|297.5|300.43|297.53|300.37|297.47|19
1645631000000|2022-02-23 15:43:20|300.39|297.49|300.46|297.56|300.49|297.59|300.39|297.49|26
1645631010000|2022-02-23 15:43:30|300.44|297.54|300.38|297.48|300.47|297.57|300.38|297.48|17
1645631020000|2022-02-23 15:43:40|300.39|297.49|300.42|297.52|300.46|297.56|300.38|297.48|13
1645631030000|2022-02-23 15:43:50|300.39|297.49|300.46|297.56|300.46|297.56|300.39|297.49|12
1645631040000|2022-02-23 15:44:00|300.42|297.52|300.45|297.55|300.51|297.61|300.41|297.51|16
1645631050000|2022-02-23 15:44:10|300.42|297.52|300.36|297.46|300.45|297.55|300.36|297.46|15
1645631060000|2022-02-23 15:44:20|300.37|297.47|300.26|297.36|300.37|297.47|300.26|297.36|21
1645631070000|2022-02-23 15:44:30|300.27|297.37|300.24|297.34|300.31|297.41|300.24|297.34|20
1645631080000|2022-02-23 15:44:40|300.23|297.33|300.27|297.37|300.32|297.42|300.22|297.32|18
1645631090000|2022-02-23 15:44:50|300.28|297.38|300.32|297.42|300.33|297.43|300.28|297.38|14
1645631100000|2022-02-23 15:45:00|300.28|297.38|300.29|297.39|300.34|297.44|300.22|297.32|24
1645631110000|2022-02-23 15:45:10|300.3|297.4|300.24|297.34|300.33|297.43|300.24|297.34|18
1645631120000|2022-02-23 15:45:20|300.27|297.37|300.21|297.31|300.27|297.37|300.17|297.27|23
1645631130000|2022-02-23 15:45:30|300.19|297.29|300.2|297.3|300.2|297.3|300.15|297.25|19
1645631140000|2022-02-23 15:45:40|300.19|297.29|300.29|297.39|300.32|297.42|300.16|297.26|25
1645631150000|2022-02-23 15:45:50|300.28|297.38|300.29|297.39|300.29|297.39|300.23|297.33|18
1645631160000|2022-02-23 15:46:00|300.28|297.38|300.29|297.39|300.3|297.4|300.23|297.33|16
1645631170000|2022-02-23 15:46:10|300.28|297.38|300.23|297.33|300.28|297.38|300.19|297.29|19
1645631180000|2022-02-23 15:46:20|300.24|297.34|300.35|297.45|300.35|297.45|300.24|297.34|17
1645631190000|2022-02-23 15:46:30|300.34|297.44|300.35|297.45|300.35|297.45|300.31|297.41|16
1645631200000|2022-02-23 15:46:40|300.34|297.44|300.33|297.43|300.34|297.44|300.28|297.38|11
1645631210000|2022-02-23 15:46:50|300.32|297.42|300.31|297.41|300.32|297.42|300.3|297.4|6
1645631220000|2022-02-23 15:47:00|300.3|297.4|300.31|297.41|300.36|297.46|300.29|297.39|25
1645631230000|2022-02-23 15:47:10|300.33|297.43|300.42|297.52|300.46|297.56|300.33|297.43|26
1645631240000|2022-02-23 15:47:20|300.4|297.5|300.41|297.51|300.42|297.52|300.39|297.49|16
1645631250000|2022-02-23 15:47:30|300.39|297.49|300.34|297.44|300.46|297.56|300.34|297.44|19
1645631260000|2022-02-23 15:47:40|300.35|297.45|300.39|297.49|300.4|297.5|300.35|297.45|5
1645631270000|2022-02-23 15:47:50|300.4|297.5|300.45|297.55|300.51|297.61|300.38|297.48|22
1645631280000|2022-02-23 15:48:00|300.49|297.59|300.52|297.62|300.55|297.65|300.37|297.47|26
1645631290000|2022-02-23 15:48:10|300.53|297.63|300.52|297.62|300.56|297.66|300.46|297.56|16
1645631300000|2022-02-23 15:48:20|300.51|297.61|300.5|297.6|300.53|297.63|300.49|297.59|9
1645631310000|2022-02-23 15:48:30|300.49|297.59|300.68|297.78|300.68|297.78|300.49|297.59|12
1645631320000|2022-02-23 15:48:40|300.67|297.77|300.6|297.7|300.7|297.8|300.59|297.69|16
1645631330000|2022-02-23 15:48:50|300.61|297.71|300.54|297.64|300.63|297.73|300.52|297.62|18
1645631340000|2022-02-23 15:49:00|300.53|297.63|300.49|297.59|300.54|297.64|300.43|297.53|14
1645631350000|2022-02-23 15:49:10|300.51|297.61|300.43|297.53|300.51|297.61|300.43|297.53|16
1645631360000|2022-02-23 15:49:20|300.45|297.55|300.5|297.6|300.56|297.66|300.44|297.54|14
1645631370000|2022-02-23 15:49:30|300.49|297.59|300.51|297.61|300.54|297.64|300.49|297.59|14
1645631380000|2022-02-23 15:49:40|300.5|297.6|300.36|297.46|300.5|297.6|300.36|297.46|19
1645631390000|2022-02-23 15:49:50|300.37|297.47|300.24|297.34|300.41|297.51|300.24|297.34|10
1645631400000|2022-02-23 15:50:00|300.27|297.37|300.32|297.42|300.34|297.44|300.21|297.31|23
1645631410000|2022-02-23 15:50:10|300.33|297.43|300.35|297.45|300.42|297.52|300.29|297.39|19
1645631420000|2022-02-23 15:50:20|300.36|297.46|300.35|297.45|300.44|297.54|300.28|297.38|21
1645631430000|2022-02-23 15:50:30|300.4|297.5|300.4|297.5|300.47|297.57|300.39|297.49|18
1645631440000|2022-02-23 15:50:40|300.42|297.52|300.24|297.34|300.45|297.55|300.24|297.34|22
1645631450000|2022-02-23 15:50:50|300.25|297.35|300.28|297.38|300.29|297.39|300.25|297.35|12
1645631460000|2022-02-23 15:51:00|300.27|297.37|300.33|297.43|300.33|297.43|300.25|297.35|11
1645631470000|2022-02-23 15:51:10|300.34|297.44|300.35|297.45|300.39|297.49|300.34|297.44|18
1645631480000|2022-02-23 15:51:20|300.36|297.46|300.46|297.56|300.46|297.56|300.36|297.46|21
1645631490000|2022-02-23 15:51:30|300.47|297.57|300.51|297.61|300.57|297.67|300.47|297.57|22
1645631500000|2022-02-23 15:51:40|300.5|297.6|300.56|297.66|300.61|297.71|300.5|297.6|24
1645631510000|2022-02-23 15:51:50|300.55|297.65|300.55|297.65|300.59|297.69|300.5|297.6|25
1645631520000|2022-02-23 15:52:00|300.59|297.69|300.45|297.55|300.59|297.69|300.44|297.54|25
1645631530000|2022-02-23 15:52:10|300.44|297.54|300.44|297.54|300.48|297.58|300.44|297.54|13
1645631540000|2022-02-23 15:52:20|300.45|297.55|300.51|297.61|300.54|297.64|300.44|297.54|16
1645631550000|2022-02-23 15:52:30|300.48|297.58|300.49|297.59|300.49|297.59|300.44|297.54|16
1645631560000|2022-02-23 15:52:40|300.47|297.57|300.46|297.56|300.47|297.57|300.43|297.53|11
1645631570000|2022-02-23 15:52:50|300.48|297.58|300.46|297.56|300.48|297.58|300.43|297.53|9
1645631580000|2022-02-23 15:53:00|300.47|297.57|300.46|297.56|300.52|297.62|300.46|297.56|14
1645631590000|2022-02-23 15:53:10|300.47|297.57|300.46|297.56|300.57|297.67|300.46|297.56|14
1645631600000|2022-02-23 15:53:20|300.5|297.6|300.47|297.57|300.51|297.61|300.47|297.57|3
1645631610000|2022-02-23 15:53:30|300.46|297.56|300.41|297.51|300.58|297.68|300.4|297.5|20
1645631620000|2022-02-23 15:53:40|300.47|297.57|300.47|297.57|300.57|297.67|300.41|297.51|17
1645631630000|2022-02-23 15:53:50|300.46|297.56|300.44|297.54|300.49|297.59|300.42|297.52|22
1645631640000|2022-02-23 15:54:00|300.43|297.53|300.39|297.49|300.43|297.53|300.33|297.43|22
1645631650000|2022-02-23 15:54:10|300.36|297.46|300.36|297.46|300.44|297.54|300.32|297.42|27
1645631660000|2022-02-23 15:54:20|300.35|297.45|300.34|297.44|300.38|297.48|300.33|297.43|15
1645631670000|2022-02-23 15:54:30|300.35|297.45|300.36|297.46|300.36|297.46|300.34|297.44|4
1645631680000|2022-02-23 15:54:40|300.35|297.45|300.37|297.47|300.37|297.47|300.35|297.45|3
1645631690000|2022-02-23 15:54:50|300.36|297.46|300.36|297.46|300.36|297.46|300.35|297.45|3
1645631700000|2022-02-23 15:55:00|300.37|297.47|300.45|297.55|300.47|297.57|300.37|297.47|24
1645631710000|2022-02-23 15:55:10|300.52|297.62|300.36|297.46|300.52|297.62|300.36|297.46|16
1645631720000|2022-02-23 15:55:20|300.38|297.48|300.32|297.42|300.43|297.53|300.32|297.42|17
1645631730000|2022-02-23 15:55:30|300.33|297.43|300.34|297.44|300.41|297.51|300.31|297.41|10
1645631740000|2022-02-23 15:55:40|300.29|297.39|300.21|297.31|300.29|297.39|300.13|297.23|23
1645631750000|2022-02-23 15:55:50|300.19|297.29|300.19|297.29|300.26|297.36|300.19|297.29|16
1645631760000|2022-02-23 15:56:00|300.25|297.35|300.2|297.3|300.25|297.35|300.18|297.28|14
1645631770000|2022-02-23 15:56:10|300.19|297.29|300.24|297.34|300.24|297.34|300.17|297.27|10
1645631780000|2022-02-23 15:56:20|300.22|297.32|300.18|297.28|300.22|297.32|300.15|297.25|12
1645631790000|2022-02-23 15:56:30|300.19|297.29|300.04|297.14|300.19|297.29|300.02|297.12|21
1645631800000|2022-02-23 15:56:40|300.01|297.11|300.07|297.17|300.13|297.23|300.01|297.11|25
1645631810000|2022-02-23 15:56:50|300.08|297.18|300.17|297.27|300.19|297.29|300.07|297.17|28
1645631820000|2022-02-23 15:57:00|300.18|297.28|300.21|297.31|300.22|297.32|300.12|297.22|27
1645631830000|2022-02-23 15:57:10|300.12|297.22|300.21|297.31|300.23|297.33|300.12|297.22|23
1645631840000|2022-02-23 15:57:20|300.2|297.3|300.26|297.36|300.32|297.42|300.16|297.26|21
1645631850000|2022-02-23 15:57:30|300.27|297.37|300.33|297.43|300.39|297.49|300.27|297.37|30
1645631860000|2022-02-23 15:57:40|300.32|297.42|300.38|297.48|300.42|297.52|300.31|297.41|14
1645631870000|2022-02-23 15:57:50|300.42|297.52|300.23|297.33|300.42|297.52|300.22|297.32|21
1645631880000|2022-02-23 15:58:00|300.22|297.32|300.23|297.33|300.3|297.4|300.19|297.29|16
1645631890000|2022-02-23 15:58:10|300.25|297.35|300.27|297.37|300.28|297.38|300.18|297.28|26
1645631900000|2022-02-23 15:58:20|300.26|297.36|300.25|297.35|300.27|297.37|300.22|297.32|17
1645631910000|2022-02-23 15:58:30|300.22|297.32|300.16|297.26|300.25|297.35|300.14|297.24|21
1645631920000|2022-02-23 15:58:40|300.15|297.25|300.22|297.32|300.24|297.34|300.13|297.23|25
1645631930000|2022-02-23 15:58:50|300.23|297.33|300.21|297.31|300.27|297.37|300.2|297.3|21
1645631940000|2022-02-23 15:59:00|300.23|297.33|300.26|297.36|300.32|297.42|300.21|297.31|22
1645631950000|2022-02-23 15:59:10|300.25|297.35|300.26|297.36|300.31|297.41|300.25|297.35|14
1645631960000|2022-02-23 15:59:20|300.27|297.37|300.18|297.28|300.27|297.37|300.11|297.21|15
1645631970000|2022-02-23 15:59:30|300.16|297.26|300.15|297.25|300.19|297.29|300.13|297.23|15
1645631980000|2022-02-23 15:59:40|300.18|297.28|300.17|297.27|300.19|297.29|300.16|297.26|11
1645631990000|2022-02-23 15:59:50|300.16|297.26|300.16|297.26|300.17|297.27|300.15|297.25|10
1645632000000|2022-02-23 16:00:00|300.15|297.25|300.16|297.26|300.17|297.27|300.08|297.18|21
1645632010000|2022-02-23 16:00:10|300.17|297.27|300.1|297.2|300.18|297.28|300.05|297.15|34
1645632020000|2022-02-23 16:00:20|300.08|297.18|300.11|297.21|300.18|297.28|300.07|297.17|27
1645632030000|2022-02-23 16:00:30|300.13|297.23|300.14|297.24|300.15|297.25|300.1|297.2|17
1645632040000|2022-02-23 16:00:40|300.07|297.17|300.1|297.2|300.13|297.23|300.07|297.17|20
1645632050000|2022-02-23 16:00:50|300.09|297.19|300|297.1|300.09|297.19|299.92|297.02|25
1645632060000|2022-02-23 16:01:00|300.02|297.12|300.14|297.24|300.16|297.26|300.02|297.12|27
1645632070000|2022-02-23 16:01:10|300.16|297.26|300.28|297.38|300.3|297.4|300.16|297.26|25
1645632080000|2022-02-23 16:01:20|300.31|297.41|300.42|297.52|300.49|297.59|300.31|297.41|30
1645632090000|2022-02-23 16:01:30|300.41|297.51|300.44|297.54|300.49|297.59|300.4|297.5|22
1645632100000|2022-02-23 16:01:40|300.45|297.55|300.49|297.59|300.51|297.61|300.44|297.54|27
1645632110000|2022-02-23 16:01:50|300.47|297.57|300.44|297.54|300.49|297.59|300.42|297.52|26
1645632120000|2022-02-23 16:02:00|300.43|297.53|300.38|297.48|300.48|297.58|300.33|297.43|24
1645632130000|2022-02-23 16:02:10|300.39|297.49|300.38|297.48|300.44|297.54|300.36|297.46|26
1645632140000|2022-02-23 16:02:20|300.42|297.52|300.6|297.7|300.63|297.73|300.37|297.47|21
1645632150000|2022-02-23 16:02:30|300.58|297.68|300.49|297.59|300.6|297.7|300.43|297.53|24
1645632160000|2022-02-23 16:02:40|300.5|297.6|300.52|297.62|300.54|297.64|300.5|297.6|18
1645632170000|2022-02-23 16:02:50|300.51|297.61|300.57|297.67|300.67|297.77|300.48|297.58|24
1645632180000|2022-02-23 16:03:00|300.56|297.66|300.47|297.57|300.56|297.66|300.47|297.57|28
1645632190000|2022-02-23 16:03:10|300.48|297.58|300.5|297.6|300.51|297.61|300.46|297.56|18
1645632200000|2022-02-23 16:03:20|300.51|297.61|300.5|297.6|300.51|297.61|300.48|297.58|13
1645632210000|2022-02-23 16:03:30|300.48|297.58|300.51|297.61|300.52|297.62|300.44|297.54|20
1645632220000|2022-02-23 16:03:40|300.52|297.62|300.48|297.58|300.53|297.63|300.47|297.57|13
1645632230000|2022-02-23 16:03:50|300.45|297.55|300.37|297.47|300.45|297.55|300.36|297.46|16
1645632240000|2022-02-23 16:04:00|300.44|297.54|300.23|297.33|300.44|297.54|300.2|297.3|26
1645632250000|2022-02-23 16:04:10|300.22|297.32|300.08|297.18|300.22|297.32|299.97|297.07|34
1645632260000|2022-02-23 16:04:20|300.09|297.19|300.02|297.12|300.11|297.21|300.02|297.12|29
1645632270000|2022-02-23 16:04:30|300.04|297.14|299.93|297.03|300.04|297.14|299.89|296.99|22
1645632280000|2022-02-23 16:04:40|299.95|297.05|300|297.1|300|297.1|299.93|297.03|19
1645632290000|2022-02-23 16:04:50|299.97|297.07|299.93|297.03|299.99|297.09|299.89|296.99|25
1645632300000|2022-02-23 16:05:00|299.94|297.04|299.96|297.06|299.97|297.07|299.92|297.02|9
1645632310000|2022-02-23 16:05:10|299.97|297.07|299.93|297.03|299.97|297.07|299.89|296.99|21
1645632320000|2022-02-23 16:05:20|299.91|297.01|299.92|297.02|299.92|297.02|299.89|296.99|12
1645632330000|2022-02-23 16:05:30|299.91|297.01|299.66|296.76|299.94|297.04|299.66|296.76|23
1645632340000|2022-02-23 16:05:40|299.67|296.77|299.39|296.49|299.67|296.77|299.37|296.47|30
1645632350000|2022-02-23 16:05:50|299.37|296.47|299.33|296.43|299.43|296.53|299.33|296.43|24
1645632360000|2022-02-23 16:06:00|299.32|296.42|299.32|296.42|299.42|296.52|299.29|296.39|26
1645632370000|2022-02-23 16:06:10|299.33|296.43|299.35|296.45|299.38|296.48|299.2|296.3|26
1645632380000|2022-02-23 16:06:20|299.31|296.41|299.29|296.39|299.41|296.51|299.29|296.39|27
1645632390000|2022-02-23 16:06:30|299.3|296.4|299.24|296.34|299.31|296.41|299.23|296.33|26
1645632400000|2022-02-23 16:06:40|299.2|296.3|299.37|296.47|299.37|296.47|299.2|296.3|29
1645632410000|2022-02-23 16:06:50|299.36|296.46|299.46|296.56|299.47|296.57|299.35|296.45|28
1645632420000|2022-02-23 16:07:00|299.45|296.55|299.4|296.5|299.46|296.56|299.32|296.42|35
1645632430000|2022-02-23 16:07:10|299.38|296.48|299.32|296.42|299.44|296.54|299.32|296.42|31
1645632440000|2022-02-23 16:07:20|299.33|296.43|299.28|296.38|299.34|296.44|299.27|296.37|24
1645632450000|2022-02-23 16:07:30|299.29|296.39|299.25|296.35|299.29|296.39|299.22|296.32|25
1645632460000|2022-02-23 16:07:40|299.29|296.39|299.24|296.34|299.31|296.41|299.24|296.34|20
1645632470000|2022-02-23 16:07:50|299.25|296.35|299.25|296.35|299.28|296.38|299.24|296.34|14
1645632480000|2022-02-23 16:08:00|299.26|296.36|299.17|296.27|299.28|296.38|299.17|296.27|24
1645632490000|2022-02-23 16:08:10|299.15|296.25|298.98|296.08|299.2|296.3|298.98|296.08|24
1645632500000|2022-02-23 16:08:20|298.97|296.07|299.07|296.17|299.11|296.21|298.95|296.05|15
1645632510000|2022-02-23 16:08:30|299.1|296.2|299.11|296.21|299.14|296.24|299.01|296.11|30
1645632520000|2022-02-23 16:08:40|299.14|296.24|299.07|296.17|299.14|296.24|299.05|296.15|29
1645632530000|2022-02-23 16:08:50|299.06|296.16|298.91|296.01|299.11|296.21|298.9|296|26
1645632540000|2022-02-23 16:09:00|298.92|296.02|298.98|296.08|299.02|296.12|298.85|295.95|30
1645632550000|2022-02-23 16:09:10|298.99|296.09|298.95|296.05|298.99|296.09|298.9|296|30
1645632560000|2022-02-23 16:09:20|298.97|296.07|298.95|296.05|298.99|296.09|298.91|296.01|19
1645632570000|2022-02-23 16:09:30|298.94|296.04|298.83|295.93|298.94|296.04|298.82|295.92|20
1645632580000|2022-02-23 16:09:40|298.78|295.88|298.84|295.94|298.85|295.95|298.73|295.83|23
1645632590000|2022-02-23 16:09:50|298.81|295.91|298.81|295.91|298.88|295.98|298.77|295.87|25
1645632600000|2022-02-23 16:10:00|298.85|295.95|298.83|295.93|298.88|295.98|298.81|295.91|27
1645632610000|2022-02-23 16:10:10|298.81|295.91|298.8|295.9|298.82|295.92|298.76|295.86|13
1645632620000|2022-02-23 16:10:20|298.81|295.91|298.84|295.94|298.85|295.95|298.77|295.87|20
1645632630000|2022-02-23 16:10:30|298.85|295.95|298.9|296|298.96|296.06|298.84|295.94|18
1645632640000|2022-02-23 16:10:40|298.93|296.03|298.86|295.96|298.95|296.05|298.86|295.96|19
1645632650000|2022-02-23 16:10:50|298.87|295.97|298.85|295.95|298.89|295.99|298.81|295.91|26
1645632660000|2022-02-23 16:11:00|298.83|295.93|298.85|295.95|298.86|295.96|298.77|295.87|26
1645632670000|2022-02-23 16:11:10|298.87|295.97|299.04|296.14|299.12|296.22|298.84|295.94|24
1645632680000|2022-02-23 16:11:20|299.06|296.16|298.99|296.09|299.12|296.22|298.99|296.09|28
1645632690000|2022-02-23 16:11:30|299.02|296.12|298.9|296|299.03|296.13|298.88|295.98|23
1645632700000|2022-02-23 16:11:40|298.89|295.99|298.85|295.95|298.92|296.02|298.79|295.89|24
1645632710000|2022-02-23 16:11:50|298.84|295.94|298.79|295.89|298.84|295.94|298.76|295.86|19
1645632720000|2022-02-23 16:12:00|298.78|295.88|298.72|295.82|298.78|295.88|298.72|295.82|19
1645632730000|2022-02-23 16:12:10|298.76|295.86|298.73|295.83|298.77|295.87|298.66|295.76|20
1645632740000|2022-02-23 16:12:20|298.72|295.82|298.72|295.82|298.78|295.88|298.68|295.78|25
1645632750000|2022-02-23 16:12:30|298.71|295.81|298.74|295.84|298.77|295.87|298.71|295.81|17
1645632760000|2022-02-23 16:12:40|298.72|295.82|298.67|295.77|298.74|295.84|298.66|295.76|18
1645632770000|2022-02-23 16:12:50|298.66|295.76|298.43|295.53|298.66|295.76|298.4|295.5|27
1645632780000|2022-02-23 16:13:00|298.46|295.56|298.53|295.63|298.56|295.66|298.4|295.5|26
1645632790000|2022-02-23 16:13:10|298.52|295.62|298.49|295.59|298.53|295.63|298.43|295.53|26
1645632800000|2022-02-23 16:13:20|298.47|295.57|298.54|295.64|298.56|295.66|298.45|295.55|22
1645632810000|2022-02-23 16:13:30|298.55|295.65|298.55|295.65|298.58|295.68|298.5|295.6|16
1645632820000|2022-02-23 16:13:40|298.51|295.61|298.58|295.68|298.64|295.74|298.48|295.58|25
1645632830000|2022-02-23 16:13:50|298.65|295.75|298.66|295.76|298.67|295.77|298.58|295.68|24
1645632840000|2022-02-23 16:14:00|298.65|295.75|298.59|295.69|298.65|295.75|298.57|295.67|21
1645632850000|2022-02-23 16:14:10|298.6|295.7|298.62|295.72|298.66|295.76|298.53|295.63|25
1645632860000|2022-02-23 16:14:20|298.6|295.7|298.62|295.72|298.67|295.77|298.6|295.7|25
1645632870000|2022-02-23 16:14:30|298.61|295.71|298.65|295.75|298.72|295.82|298.61|295.71|30
1645632880000|2022-02-23 16:14:40|298.66|295.76|298.59|295.69|298.67|295.77|298.59|295.69|19
1645632890000|2022-02-23 16:14:50|298.61|295.71|298.61|295.71|298.66|295.76|298.56|295.66|22
1645632900000|2022-02-23 16:15:00|298.64|295.74|298.5|295.6|298.64|295.74|298.5|295.6|25
1645632910000|2022-02-23 16:15:10|298.49|295.59|298.56|295.66|298.62|295.72|298.44|295.54|30
1645632920000|2022-02-23 16:15:20|298.58|295.68|298.68|295.78|298.72|295.82|298.53|295.63|23
1645632930000|2022-02-23 16:15:30|298.69|295.79|298.65|295.75|298.76|295.86|298.61|295.71|29
1645632940000|2022-02-23 16:15:40|298.66|295.76|298.7|295.8|298.78|295.88|298.64|295.74|27
1645632950000|2022-02-23 16:15:50|298.71|295.81|298.75|295.85|298.76|295.86|298.69|295.79|14
1645632960000|2022-02-23 16:16:00|298.72|295.82|298.76|295.86|298.76|295.86|298.65|295.75|23
1645632970000|2022-02-23 16:16:10|298.77|295.87|298.71|295.81|298.78|295.88|298.69|295.79|20
1645632980000|2022-02-23 16:16:20|298.73|295.83|298.65|295.75|298.78|295.88|298.64|295.74|22
1645632990000|2022-02-23 16:16:30|298.66|295.76|298.72|295.82|298.75|295.85|298.63|295.73|24
1645633000000|2022-02-23 16:16:40|298.71|295.81|298.69|295.79|298.71|295.81|298.66|295.76|30
1645633010000|2022-02-23 16:16:50|298.68|295.78|298.82|295.92|298.82|295.92|298.68|295.78|25
1645633020000|2022-02-23 16:17:00|298.76|295.86|298.7|295.8|298.84|295.94|298.7|295.8|33
1645633030000|2022-02-23 16:17:10|298.69|295.79|298.74|295.84|298.76|295.86|298.67|295.77|29
1645633040000|2022-02-23 16:17:20|298.73|295.83|298.73|295.83|298.75|295.85|298.7|295.8|26
1645633050000|2022-02-23 16:17:30|298.74|295.84|298.73|295.83|298.78|295.88|298.7|295.8|21
1645633060000|2022-02-23 16:17:40|298.74|295.84|298.93|296.03|298.93|296.03|298.74|295.84|18
1645633070000|2022-02-23 16:17:50|298.91|296.01|298.96|296.06|298.97|296.07|298.89|295.99|26
1645633080000|2022-02-23 16:18:00|298.95|296.05|298.74|295.84|299.01|296.11|298.73|295.83|27
1645633090000|2022-02-23 16:18:10|298.75|295.85|298.72|295.82|298.78|295.88|298.64|295.74|22
1645633100000|2022-02-23 16:18:20|298.71|295.81|298.83|295.93|298.84|295.94|298.7|295.8|25
1645633110000|2022-02-23 16:18:30|298.84|295.94|298.93|296.03|298.96|296.06|298.84|295.94|21
1645633120000|2022-02-23 16:18:40|298.94|296.04|298.88|295.98|299.08|296.18|298.83|295.93|29
1645633130000|2022-02-23 16:18:50|298.87|295.97|298.79|295.89|298.92|296.02|298.79|295.89|28
1645633140000|2022-02-23 16:19:00|298.82|295.92|298.81|295.91|298.84|295.94|298.8|295.9|15
1645633150000|2022-02-23 16:19:10|298.8|295.9|298.84|295.94|298.85|295.95|298.78|295.88|14
1645633160000|2022-02-23 16:19:20|298.83|295.93|298.98|296.08|299.07|296.17|298.8|295.9|25
1645633170000|2022-02-23 16:19:30|298.99|296.09|299.09|296.19|299.14|296.24|298.89|295.99|27
1645633180000|2022-02-23 16:19:40|299.1|296.2|299.22|296.32|299.25|296.35|299.09|296.19|31
1645633190000|2022-02-23 16:19:50|299.23|296.33|299.26|296.36|299.3|296.4|299.21|296.31|26
1645633200000|2022-02-23 16:20:00|299.27|296.37|299.26|296.36|299.3|296.4|299.19|296.29|23
1645633210000|2022-02-23 16:20:10|299.27|296.37|299.31|296.41|299.36|296.46|299.26|296.36|31
1645633220000|2022-02-23 16:20:20|299.29|296.39|299.19|296.29|299.31|296.41|299.17|296.27|31
1645633230000|2022-02-23 16:20:30|299.18|296.28|299.19|296.29|299.22|296.32|299.15|296.25|20
1645633240000|2022-02-23 16:20:40|299.22|296.32|299.23|296.33|299.28|296.38|299.2|296.3|26
1645633250000|2022-02-23 16:20:50|299.24|296.34|299.2|296.3|299.27|296.37|299.16|296.26|26
1645633260000|2022-02-23 16:21:00|299.19|296.29|299.27|296.37|299.31|296.41|299.19|296.29|25
1645633270000|2022-02-23 16:21:10|299.25|296.35|299.21|296.31|299.27|296.37|299.18|296.28|28
1645633280000|2022-02-23 16:21:20|299.2|296.3|299.22|296.32|299.22|296.32|299.18|296.28|18
1645633290000|2022-02-23 16:21:30|299.25|296.35|299.31|296.41|299.31|296.41|299.23|296.33|18
1645633300000|2022-02-23 16:21:40|299.32|296.42|299.34|296.44|299.34|296.44|299.28|296.38|14
1645633310000|2022-02-23 16:21:50|299.33|296.43|299.5|296.6|299.5|296.6|299.33|296.43|18
1645633320000|2022-02-23 16:22:00|299.51|296.61|299.64|296.74|299.7|296.8|299.51|296.61|27
1645633330000|2022-02-23 16:22:10|299.66|296.76|299.62|296.72|299.66|296.76|299.56|296.66|23
1645633340000|2022-02-23 16:22:20|299.67|296.77|299.71|296.81|299.78|296.88|299.65|296.75|25
1645633350000|2022-02-23 16:22:30|299.72|296.82|299.68|296.78|299.73|296.83|299.67|296.77|18
1645633360000|2022-02-23 16:22:40|299.69|296.79|299.67|296.77|299.75|296.85|299.66|296.76|24
1645633370000|2022-02-23 16:22:50|299.68|296.78|299.64|296.74|299.71|296.81|299.64|296.74|20
1645633380000|2022-02-23 16:23:00|299.6|296.7|299.61|296.71|299.63|296.73|299.49|296.59|21
1645633390000|2022-02-23 16:23:10|299.66|296.76|299.61|296.71|299.66|296.76|299.55|296.65|21
1645633400000|2022-02-23 16:23:20|299.62|296.72|299.65|296.75|299.65|296.75|299.56|296.66|22
1645633410000|2022-02-23 16:23:30|299.67|296.77|299.77|296.87|299.77|296.87|299.67|296.77|22
1645633420000|2022-02-23 16:23:40|299.78|296.88|299.75|296.85|299.78|296.88|299.71|296.81|18
1645633430000|2022-02-23 16:23:50|299.74|296.84|299.88|296.98|299.88|296.98|299.72|296.82|22
1645633440000|2022-02-23 16:24:00|299.85|296.95|299.75|296.85|299.85|296.95|299.71|296.81|16
1645633450000|2022-02-23 16:24:10|299.81|296.91|299.76|296.86|299.84|296.94|299.74|296.84|24
1645633460000|2022-02-23 16:24:20|299.77|296.87|299.74|296.84|299.83|296.93|299.73|296.83|20
1645633470000|2022-02-23 16:24:30|299.76|296.86|299.77|296.87|299.81|296.91|299.74|296.84|23
1645633480000|2022-02-23 16:24:40|299.78|296.88|299.93|297.03|299.95|297.05|299.75|296.85|23
1645633490000|2022-02-23 16:24:50|299.92|297.02|299.85|296.95|299.92|297.02|299.8|296.9|23
1645633500000|2022-02-23 16:25:00|299.84|296.94|299.78|296.88|299.85|296.95|299.67|296.77|21
1645633510000|2022-02-23 16:25:10|299.77|296.87|299.85|296.95|299.92|297.02|299.77|296.87|29
1645633520000|2022-02-23 16:25:20|299.86|296.96|299.92|297.02|299.92|297.02|299.86|296.96|16
1645633530000|2022-02-23 16:25:30|299.91|297.01|299.79|296.89|299.91|297.01|299.7|296.8|28
1645633540000|2022-02-23 16:25:40|299.82|296.92|299.84|296.94|299.88|296.98|299.78|296.88|25
1645633550000|2022-02-23 16:25:50|299.87|296.97|300.04|297.14|300.06|297.16|299.77|296.87|28
1645633560000|2022-02-23 16:26:00|300.02|297.12|299.99|297.09|300.07|297.17|299.95|297.05|32
1645633570000|2022-02-23 16:26:10|299.97|297.07|299.93|297.03|300.03|297.13|299.93|297.03|23
1645633580000|2022-02-23 16:26:20|299.94|297.04|299.93|297.03|299.99|297.09|299.91|297.01|23
1645633590000|2022-02-23 16:26:30|299.97|297.07|299.93|297.03|299.97|297.07|299.9|297|16
1645633600000|2022-02-23 16:26:40|299.94|297.04|299.89|296.99|299.95|297.05|299.86|296.96|25
1645633610000|2022-02-23 16:26:50|299.9|297|299.91|297.01|299.92|297.02|299.87|296.97|17
1645633620000|2022-02-23 16:27:00|299.9|297|299.91|297.01|299.94|297.04|299.89|296.99|19
1645633630000|2022-02-23 16:27:10|299.93|297.03|299.94|297.04|299.94|297.04|299.88|296.98|18
1645633640000|2022-02-23 16:27:20|299.95|297.05|300.06|297.16|300.08|297.18|299.93|297.03|22
1645633650000|2022-02-23 16:27:30|300.07|297.17|300.2|297.3|300.2|297.3|300.03|297.13|16
1645633660000|2022-02-23 16:27:40|300.22|297.32|300.12|297.22|300.24|297.34|300.11|297.21|21
1645633670000|2022-02-23 16:27:50|300.13|297.23|300.11|297.21|300.18|297.28|300.11|297.21|17
1645633680000|2022-02-23 16:28:00|300.1|297.2|300.21|297.31|300.22|297.32|300.1|297.2|22
1645633690000|2022-02-23 16:28:10|300.22|297.32|300.28|297.38|300.29|297.39|300.22|297.32|19
1645633700000|2022-02-23 16:28:20|300.27|297.37|300.24|297.34|300.28|297.38|300.24|297.34|18
1645633710000|2022-02-23 16:28:30|300.26|297.36|300.16|297.26|300.29|297.39|300.15|297.25|14
1645633720000|2022-02-23 16:28:40|300.15|297.25|300.18|297.28|300.21|297.31|300.14|297.24|13
1645633730000|2022-02-23 16:28:50|300.17|297.27|299.84|296.94|300.18|297.28|299.84|296.94|21
1645633740000|2022-02-23 16:29:00|299.83|296.93|299.84|296.94|299.88|296.98|299.83|296.93|16
1645633750000|2022-02-23 16:29:10|299.85|296.95|299.9|297|299.92|297.02|299.83|296.93|24
1645633760000|2022-02-23 16:29:20|299.91|297.01|299.97|297.07|300.01|297.11|299.87|296.97|22
1645633770000|2022-02-23 16:29:30|299.96|297.06|299.94|297.04|299.97|297.07|299.94|297.04|7
1645633780000|2022-02-23 16:29:40|299.95|297.05|299.88|296.98|299.96|297.06|299.87|296.97|22
1645633790000|2022-02-23 16:29:50|299.86|296.96|299.91|297.01|299.93|297.03|299.83|296.93|25
1645633800000|2022-02-23 16:30:00|299.94|297.04|300.06|297.16|300.06|297.16|299.9|297|29
1645633810000|2022-02-23 16:30:10|300.01|297.11|299.89|296.99|300.03|297.13|299.88|296.98|25
1645633820000|2022-02-23 16:30:20|299.9|297|299.88|296.98|299.9|297|299.84|296.94|19
1645633830000|2022-02-23 16:30:30|299.86|296.96|299.9|297|299.9|297|299.8|296.9|27
1645633840000|2022-02-23 16:30:40|299.92|297.02|300.09|297.19|300.1|297.2|299.91|297.01|27
1645633850000|2022-02-23 16:30:50|300.15|297.25|300.26|297.36|300.29|297.39|300.09|297.19|25
1645633860000|2022-02-23 16:31:00|300.24|297.34|300.36|297.46|300.37|297.47|300.13|297.23|31
1645633870000|2022-02-23 16:31:10|300.37|297.47|300.35|297.45|300.37|297.47|300.29|297.39|20
1645633880000|2022-02-23 16:31:20|300.34|297.44|300.41|297.51|300.42|297.52|300.34|297.44|18
1645633890000|2022-02-23 16:31:30|300.4|297.5|300.63|297.73|300.63|297.73|300.4|297.5|29
1645633900000|2022-02-23 16:31:40|300.64|297.74|300.71|297.81|300.75|297.85|300.59|297.69|21
1645633910000|2022-02-23 16:31:50|300.73|297.83|301.01|298.11|301.08|298.18|300.71|297.81|26
1645633920000|2022-02-23 16:32:00|300.98|298.08|300.98|298.08|301.04|298.14|300.96|298.06|28
1645633930000|2022-02-23 16:32:10|301.03|298.13|300.89|297.99|301.04|298.14|300.89|297.99|16
1645633940000|2022-02-23 16:32:20|300.87|297.97|300.93|298.03|300.93|298.03|300.82|297.92|31
1645633950000|2022-02-23 16:32:30|300.9|298|301.13|298.23|301.16|298.26|300.89|297.99|35
1645633960000|2022-02-23 16:32:40|301.14|298.24|301.25|298.35|301.27|298.37|301.14|298.24|25
1645633970000|2022-02-23 16:32:50|301.26|298.36|301.15|298.25|301.26|298.36|301.13|298.23|27
1645633980000|2022-02-23 16:33:00|301.16|298.26|301.21|298.31|301.23|298.33|301.15|298.25|21
1645633990000|2022-02-23 16:33:10|301.22|298.32|301.27|298.37|301.31|298.41|301.21|298.31|23
1645634000000|2022-02-23 16:33:20|301.25|298.35|301.51|298.61|301.51|298.61|301.25|298.35|24
1645634010000|2022-02-23 16:33:30|301.52|298.62|301.45|298.55|301.53|298.63|301.45|298.55|15
1645634020000|2022-02-23 16:33:40|301.46|298.56|301.45|298.55|301.47|298.57|301.42|298.52|16
1645634030000|2022-02-23 16:33:50|301.41|298.51|301.16|298.26|301.48|298.58|301.12|298.22|29
1645634040000|2022-02-23 16:34:00|301.15|298.25|301.08|298.18|301.15|298.25|301.04|298.14|26
1645634050000|2022-02-23 16:34:10|301.05|298.15|301.09|298.19|301.14|298.24|301.04|298.14|23
1645634060000|2022-02-23 16:34:20|301.11|298.21|301.1|298.2|301.14|298.24|301.08|298.18|17
1645634070000|2022-02-23 16:34:30|301.09|298.19|301.11|298.21|301.12|298.22|301.08|298.18|14
1645634080000|2022-02-23 16:34:40|301.08|298.18|301.1|298.2|301.11|298.21|300.95|298.05|24
1645634090000|2022-02-23 16:34:50|301.11|298.21|300.96|298.06|301.11|298.21|300.95|298.05|25
1645634100000|2022-02-23 16:35:00|300.97|298.07|300.79|297.89|300.97|298.07|300.78|297.88|20
1645634110000|2022-02-23 16:35:10|300.81|297.91|300.79|297.89|300.81|297.91|300.79|297.89|15
1645634120000|2022-02-23 16:35:20|300.8|297.9|300.79|297.89|300.82|297.92|300.77|297.87|23
1645634130000|2022-02-23 16:35:30|300.8|297.9|300.86|297.96|300.89|297.99|300.75|297.85|31
1645634140000|2022-02-23 16:35:40|300.87|297.97|300.91|298.01|300.98|298.08|300.87|297.97|25
1645634150000|2022-02-23 16:35:50|300.9|298|300.96|298.06|300.99|298.09|300.9|298|20
1645634160000|2022-02-23 16:36:00|300.95|298.05|301.11|298.21|301.13|298.23|300.9|298|27
1645634170000|2022-02-23 16:36:10|301.1|298.2|301.1|298.2|301.14|298.24|301.1|298.2|10
1645634180000|2022-02-23 16:36:20|301.09|298.19|301.09|298.19|301.11|298.21|301.05|298.15|12
1645634190000|2022-02-23 16:36:30|301.1|298.2|301.19|298.29|301.19|298.29|301.06|298.16|15
1645634200000|2022-02-23 16:36:40|301.2|298.3|301.27|298.37|301.27|298.37|301.15|298.25|18
1645634210000|2022-02-23 16:36:50|301.25|298.35|301.24|298.34|301.27|298.37|301.22|298.32|15
1645634220000|2022-02-23 16:37:00|301.26|298.36|301.19|298.29|301.26|298.36|301.14|298.24|24
1645634230000|2022-02-23 16:37:10|301.18|298.28|301.22|298.32|301.23|298.33|301.16|298.26|20
1645634240000|2022-02-23 16:37:20|301.21|298.31|301.29|298.39|301.31|298.41|301.21|298.31|24
1645634250000|2022-02-23 16:37:30|301.3|298.4|301.35|298.45|301.36|298.46|301.24|298.34|30
1645634260000|2022-02-23 16:37:40|301.39|298.49|301.47|298.57|301.53|298.63|301.39|298.49|22
1645634270000|2022-02-23 16:37:50|301.51|298.61|301.42|298.52|301.51|298.61|301.41|298.51|22
1645634280000|2022-02-23 16:38:00|301.43|298.53|301.37|298.47|301.49|298.59|301.37|298.47|18
1645634290000|2022-02-23 16:38:10|301.34|298.44|301.35|298.45|301.38|298.48|301.3|298.4|20
1645634300000|2022-02-23 16:38:20|301.34|298.44|301.38|298.48|301.4|298.5|301.32|298.42|19
1645634310000|2022-02-23 16:38:30|301.39|298.49|301.52|298.62|301.52|298.62|301.38|298.48|18
1645634320000|2022-02-23 16:38:40|301.51|298.61|301.4|298.5|301.52|298.62|301.38|298.48|24
1645634330000|2022-02-23 16:38:50|301.42|298.52|301.39|298.49|301.47|298.57|301.37|298.47|19
1645634340000|2022-02-23 16:39:00|301.4|298.5|301.33|298.43|301.41|298.51|301.32|298.42|21
1645634350000|2022-02-23 16:39:10|301.32|298.42|301.31|298.41|301.34|298.44|301.29|298.39|18
1645634360000|2022-02-23 16:39:20|301.3|298.4|301.21|298.31|301.34|298.44|301.21|298.31|13
1645634370000|2022-02-23 16:39:30|301.19|298.29|301.2|298.3|301.23|298.33|301.13|298.23|23
1645634380000|2022-02-23 16:39:40|301.19|298.29|301.19|298.29|301.27|298.37|301.12|298.22|24
1645634390000|2022-02-23 16:39:50|301.17|298.27|301.07|298.17|301.17|298.27|301.07|298.17|25
1645634400000|2022-02-23 16:40:00|301.02|298.12|301.23|298.33|301.26|298.36|301.01|298.11|26
1645634410000|2022-02-23 16:40:10|301.21|298.31|301.33|298.43|301.33|298.43|301.21|298.31|21
1645634420000|2022-02-23 16:40:20|301.36|298.46|301.3|298.4|301.43|298.53|301.3|298.4|25
1645634430000|2022-02-23 16:40:30|301.31|298.41|301.37|298.47|301.37|298.47|301.25|298.35|23
1645634440000|2022-02-23 16:40:40|301.36|298.46|301.31|298.41|301.37|298.47|301.24|298.34|23
1645634450000|2022-02-23 16:40:50|301.3|298.4|301.25|298.35|301.3|298.4|301.17|298.27|21
1645634460000|2022-02-23 16:41:00|301.23|298.33|301.33|298.43|301.43|298.53|301.23|298.33|29
1645634470000|2022-02-23 16:41:10|301.35|298.45|301.34|298.44|301.39|298.49|301.28|298.38|19
1645634480000|2022-02-23 16:41:20|301.36|298.46|301.34|298.44|301.42|298.52|301.33|298.43|20
1645634490000|2022-02-23 16:41:30|301.37|298.47|301.28|298.38|301.37|298.47|301.26|298.36|25
1645634500000|2022-02-23 16:41:40|301.27|298.37|301.35|298.45|301.36|298.46|301.19|298.29|19
1645634510000|2022-02-23 16:41:50|301.3|298.4|301.29|298.39|301.35|298.45|301.29|298.39|23
1645634520000|2022-02-23 16:42:00|301.28|298.38|301.25|298.35|301.36|298.46|301.25|298.35|25
1645634530000|2022-02-23 16:42:10|301.26|298.36|301.21|298.31|301.26|298.36|301.2|298.3|14
1645634540000|2022-02-23 16:42:20|301.22|298.32|301.23|298.33|301.23|298.33|301.15|298.25|21
1645634550000|2022-02-23 16:42:30|301.22|298.32|301.21|298.31|301.24|298.34|301.18|298.28|25
1645634560000|2022-02-23 16:42:40|301.19|298.29|301.11|298.21|301.2|298.3|301.09|298.19|19
1645634570000|2022-02-23 16:42:50|301.12|298.22|301.07|298.17|301.12|298.22|301.07|298.17|20
1645634580000|2022-02-23 16:43:00|301.08|298.18|301.02|298.12|301.12|298.22|301.02|298.12|27
1645634590000|2022-02-23 16:43:10|301.01|298.11|301.07|298.17|301.11|298.21|300.92|298.02|22
1645634600000|2022-02-23 16:43:20|301.06|298.16|301.08|298.18|301.15|298.25|301.06|298.16|25
1645634610000|2022-02-23 16:43:30|301.09|298.19|301.02|298.12|301.09|298.19|301|298.1|27
1645634620000|2022-02-23 16:43:40|301|298.1|301|298.1|301.04|298.14|300.99|298.09|22
1645634630000|2022-02-23 16:43:50|300.99|298.09|301.05|298.15|301.09|298.19|300.99|298.09|16
1645634640000|2022-02-23 16:44:00|301.04|298.14|300.97|298.07|301.04|298.14|300.9|298|23
1645634650000|2022-02-23 16:44:10|300.99|298.09|300.97|298.07|301|298.1|300.96|298.06|17
1645634660000|2022-02-23 16:44:20|300.99|298.09|300.94|298.04|301.01|298.11|300.93|298.03|20
1645634670000|2022-02-23 16:44:30|300.97|298.07|300.93|298.03|300.97|298.07|300.9|298|17
1645634680000|2022-02-23 16:44:40|300.91|298.01|301.03|298.13|301.1|298.2|300.9|298|33
1645634690000|2022-02-23 16:44:50|301.04|298.14|300.98|298.08|301.04|298.14|300.98|298.08|23
1645634700000|2022-02-23 16:45:00|300.99|298.09|300.81|297.91|300.99|298.09|300.81|297.91|19
1645634710000|2022-02-23 16:45:10|300.8|297.9|300.86|297.96|300.88|297.98|300.79|297.89|21
1645634720000|2022-02-23 16:45:20|300.84|297.94|300.8|297.9|300.88|297.98|300.73|297.83|23
1645634730000|2022-02-23 16:45:30|300.82|297.92|300.71|297.81|300.83|297.93|300.66|297.76|25
1645634740000|2022-02-23 16:45:40|300.73|297.83|300.72|297.82|300.73|297.83|300.69|297.79|17
1645634750000|2022-02-23 16:45:50|300.71|297.81|300.71|297.81|300.79|297.89|300.7|297.8|22
1645634760000|2022-02-23 16:46:00|300.7|297.8|300.76|297.86|300.85|297.95|300.69|297.79|28
1645634770000|2022-02-23 16:46:10|300.78|297.88|300.74|297.84|300.84|297.94|300.74|297.84|31
1645634780000|2022-02-23 16:46:20|300.75|297.85|300.77|297.87|300.8|297.9|300.75|297.85|19
1645634790000|2022-02-23 16:46:30|300.8|297.9|300.85|297.95|300.89|297.99|300.77|297.87|24
1645634800000|2022-02-23 16:46:40|300.84|297.94|300.78|297.88|300.93|298.03|300.77|297.87|23
1645634810000|2022-02-23 16:46:50|300.74|297.84|300.69|297.79|300.75|297.85|300.66|297.76|22
1645634820000|2022-02-23 16:47:00|300.7|297.8|300.73|297.83|300.78|297.88|300.69|297.79|20
1645634830000|2022-02-23 16:47:10|300.75|297.85|300.75|297.85|300.79|297.89|300.71|297.81|24
1645634840000|2022-02-23 16:47:20|300.72|297.82|300.81|297.91|300.87|297.97|300.72|297.82|20
1645634850000|2022-02-23 16:47:30|300.82|297.92|300.89|297.99|300.93|298.03|300.79|297.89|21
1645634860000|2022-02-23 16:47:40|300.86|297.96|300.84|297.94|300.86|297.96|300.81|297.91|17
1645634870000|2022-02-23 16:47:50|300.83|297.93|300.87|297.97|300.89|297.99|300.81|297.91|16
1645634880000|2022-02-23 16:48:00|300.88|297.98|300.9|298|300.92|298.02|300.87|297.97|15
1645634890000|2022-02-23 16:48:10|300.91|298.01|301.04|298.14|301.05|298.15|300.91|298.01|20
1645634900000|2022-02-23 16:48:20|301|298.1|301.09|298.19|301.09|298.19|301|298.1|14
1645634910000|2022-02-23 16:48:30|301.07|298.17|301.13|298.23|301.14|298.24|301.06|298.16|26
1645634920000|2022-02-23 16:48:40|301.14|298.24|301.18|298.28|301.24|298.34|301.14|298.24|14
1645634930000|2022-02-23 16:48:50|301.2|298.3|301.23|298.33|301.27|298.37|301.17|298.27|14
1645634940000|2022-02-23 16:49:00|301.24|298.34|301.29|298.39|301.29|298.39|301.18|298.28|15
1645634950000|2022-02-23 16:49:10|301.31|298.41|301.28|298.38|301.35|298.45|301.22|298.32|26
1645634960000|2022-02-23 16:49:20|301.29|298.39|301.31|298.41|301.38|298.48|301.29|298.39|22
1645634970000|2022-02-23 16:49:30|301.33|298.43|301.55|298.65|301.55|298.65|301.31|298.41|26
1645634980000|2022-02-23 16:49:40|301.51|298.61|301.58|298.68|301.6|298.7|301.51|298.61|14
1645634990000|2022-02-23 16:49:50|301.59|298.69|301.64|298.74|301.64|298.74|301.59|298.69|3
1645635000000|2022-02-23 16:50:00|301.68|298.78|301.68|298.78|301.7|298.8|301.66|298.76|16
1645635010000|2022-02-23 16:50:10|301.69|298.79|301.71|298.81|301.75|298.85|301.68|298.78|25
1645635020000|2022-02-23 16:50:20|301.72|298.82|301.62|298.72|301.74|298.84|301.62|298.72|20
1645635030000|2022-02-23 16:50:30|301.61|298.71|301.62|298.72|301.66|298.76|301.61|298.71|16
1645635040000|2022-02-23 16:50:40|301.63|298.73|301.66|298.76|301.67|298.77|301.61|298.71|12
1645635050000|2022-02-23 16:50:50|301.65|298.75|301.65|298.75|301.67|298.77|301.63|298.73|20
1645635060000|2022-02-23 16:51:00|301.67|298.77|301.66|298.76|301.74|298.84|301.62|298.72|27
1645635070000|2022-02-23 16:51:10|301.61|298.71|301.63|298.73|301.67|298.77|301.59|298.69|21
1645635080000|2022-02-23 16:51:20|301.61|298.71|301.6|298.7|301.63|298.73|301.57|298.67|14
1645635090000|2022-02-23 16:51:30|301.62|298.72|301.61|298.71|301.62|298.72|301.51|298.61|25
1645635100000|2022-02-23 16:51:40|301.6|298.7|301.55|298.65|301.6|298.7|301.52|298.62|20
1645635110000|2022-02-23 16:51:50|301.56|298.66|301.57|298.67|301.58|298.68|301.53|298.63|19
1645635120000|2022-02-23 16:52:00|301.56|298.66|301.57|298.67|301.59|298.69|301.55|298.65|19
1645635130000|2022-02-23 16:52:10|301.58|298.68|301.56|298.66|301.59|298.69|301.55|298.65|20
1645635140000|2022-02-23 16:52:20|301.55|298.65|301.44|298.54|301.56|298.66|301.43|298.53|19
1645635150000|2022-02-23 16:52:30|301.45|298.55|301.43|298.53|301.48|298.58|301.43|298.53|18
1645635160000|2022-02-23 16:52:40|301.44|298.54|301.49|298.59|301.49|298.59|301.44|298.54|15
1645635170000|2022-02-23 16:52:50|301.48|298.58|301.54|298.64|301.56|298.66|301.48|298.58|15
1645635180000|2022-02-23 16:53:00|301.55|298.65|301.66|298.76|301.67|298.77|301.54|298.64|19
1645635190000|2022-02-23 16:53:10|301.63|298.73|301.82|298.92|301.82|298.92|301.63|298.73|24
1645635200000|2022-02-23 16:53:20|301.81|298.91|301.95|299.05|301.97|299.07|301.79|298.89|27
1645635210000|2022-02-23 16:53:30|301.97|299.07|302.11|299.21|302.19|299.29|301.97|299.07|29
1645635220000|2022-02-23 16:53:40|302.12|299.22|302.1|299.2|302.16|299.26|302.07|299.17|24
1645635230000|2022-02-23 16:53:50|302.11|299.21|301.9|299|302.11|299.21|301.86|298.96|26
1645635240000|2022-02-23 16:54:00|301.88|298.98|301.9|299|301.93|299.03|301.88|298.98|17
1645635250000|2022-02-23 16:54:10|301.91|299.01|301.94|299.04|301.95|299.05|301.9|299|19
1645635260000|2022-02-23 16:54:20|301.96|299.06|301.92|299.02|301.97|299.07|301.92|299.02|16
1645635270000|2022-02-23 16:54:30|301.93|299.03|301.94|299.04|301.97|299.07|301.93|299.03|17
1645635280000|2022-02-23 16:54:40|301.93|299.03|302|299.1|302|299.1|301.93|299.03|15
1645635290000|2022-02-23 16:54:50|302.02|299.12|302.05|299.15|302.1|299.2|302.02|299.12|26
1645635300000|2022-02-23 16:55:00|302.07|299.17|302.15|299.25|302.15|299.25|302.04|299.14|26
1645635310000|2022-02-23 16:55:10|302.12|299.22|302.12|299.22|302.18|299.28|302.11|299.21|19
1645635320000|2022-02-23 16:55:20|302.13|299.23|302.1|299.2|302.13|299.23|302.09|299.19|19
1645635330000|2022-02-23 16:55:30|302.12|299.22|302.11|299.21|302.12|299.22|302.03|299.13|19
1645635340000|2022-02-23 16:55:40|302.12|299.22|302.13|299.23|302.14|299.24|302.09|299.19|24
1645635350000|2022-02-23 16:55:50|302.12|299.22|302.18|299.28|302.19|299.29|302.1|299.2|18
1645635360000|2022-02-23 16:56:00|302.16|299.26|302.22|299.32|302.24|299.34|302.16|299.26|13
1645635370000|2022-02-23 16:56:10|302.23|299.33|302.19|299.29|302.24|299.34|302.18|299.28|18
1645635380000|2022-02-23 16:56:20|302.18|299.28|302.16|299.26|302.18|299.28|302.14|299.24|12
1645635390000|2022-02-23 16:56:30|302.17|299.27|302.12|299.22|302.19|299.29|302.11|299.21|18
1645635400000|2022-02-23 16:56:40|302.11|299.21|302.07|299.17|302.12|299.22|302.04|299.14|14
1645635410000|2022-02-23 16:56:50|302.08|299.18|302.09|299.19|302.11|299.21|302.07|299.17|14
1645635420000|2022-02-23 16:57:00|302.08|299.18|302.05|299.15|302.09|299.19|302.01|299.11|22
1645635430000|2022-02-23 16:57:10|302.04|299.14|302.07|299.17|302.09|299.19|302.04|299.14|15
1645635440000|2022-02-23 16:57:20|302.08|299.18|302.09|299.19|302.12|299.22|302.04|299.14|18
1645635450000|2022-02-23 16:57:30|302.08|299.18|302.08|299.18|302.1|299.2|302.05|299.15|14
1645635460000|2022-02-23 16:57:40|302.07|299.17|302.17|299.27|302.18|299.28|302.07|299.17|20
1645635470000|2022-02-23 16:57:50|302.14|299.24|302.11|299.21|302.16|299.26|302.1|299.2|29
1645635480000|2022-02-23 16:58:00|302.09|299.19|302.21|299.31|302.21|299.31|302.07|299.17|17
1645635490000|2022-02-23 16:58:10|302.19|299.29|302.17|299.27|302.23|299.33|302.15|299.25|19
1645635500000|2022-02-23 16:58:20|302.19|299.29|302.13|299.23|302.2|299.3|302.13|299.23|18
1645635510000|2022-02-23 16:58:30|302.1|299.2|302.06|299.16|302.1|299.2|302.04|299.14|23
1645635520000|2022-02-23 16:58:40|302.05|299.15|302.06|299.16|302.09|299.19|301.98|299.08|20
1645635530000|2022-02-23 16:58:50|302.05|299.15|302.05|299.15|302.07|299.17|302.05|299.15|5
1645635540000|2022-02-23 16:59:00|302.07|299.17|302|299.1|302.07|299.17|302|299.1|10
1645635550000|2022-02-23 16:59:10|301.99|299.09|302|299.1|302.04|299.14|301.99|299.09|18
1645635560000|2022-02-23 16:59:20|301.99|299.09|302.01|299.11|302.04|299.14|301.99|299.09|18
1645635570000|2022-02-23 16:59:30|302.02|299.12|302.02|299.12|302.04|299.14|302.01|299.11|10
1645635580000|2022-02-23 16:59:40|302.03|299.13|302.03|299.13|302.06|299.16|302.02|299.12|18
1645635590000|2022-02-23 16:59:50|302.04|299.14|302.03|299.13|302.04|299.14|302|299.1|19
1645635600000|2022-02-23 17:00:00|302.04|299.14|302.09|299.19|302.2|299.3|302.02|299.12|24
1645635610000|2022-02-23 17:00:10|302.07|299.17|302.05|299.15|302.1|299.2|302.01|299.11|21
1645635620000|2022-02-23 17:00:20|302.04|299.14|302.01|299.11|302.08|299.18|301.98|299.08|28
1645635630000|2022-02-23 17:00:30|302|299.1|302.01|299.11|302.03|299.13|301.97|299.07|25
1645635640000|2022-02-23 17:00:40|302|299.1|301.98|299.08|302|299.1|301.94|299.04|21
1645635650000|2022-02-23 17:00:50|301.97|299.07|302.02|299.12|302.06|299.16|301.95|299.05|30
1645635660000|2022-02-23 17:01:00|302.01|299.11|302.06|299.16|302.07|299.17|301.98|299.08|19
1645635670000|2022-02-23 17:01:10|302.07|299.17|302.14|299.24|302.15|299.25|302.07|299.17|20
1645635680000|2022-02-23 17:01:20|302.15|299.25|302.09|299.19|302.15|299.25|302.08|299.18|14
1645635690000|2022-02-23 17:01:30|302.08|299.18|302|299.1|302.1|299.2|301.99|299.09|17
1645635700000|2022-02-23 17:01:40|302.02|299.12|302|299.1|302.03|299.13|302|299.1|12
1645635710000|2022-02-23 17:01:50|302.02|299.12|301.99|299.09|302.02|299.12|301.95|299.05|17
1645635720000|2022-02-23 17:02:00|301.98|299.08|301.68|298.78|301.98|299.08|301.66|298.76|24
1645635730000|2022-02-23 17:02:10|301.66|298.76|301.67|298.77|301.73|298.83|301.64|298.74|25
1645635740000|2022-02-23 17:02:20|301.69|298.79|301.89|298.99|301.93|299.03|301.69|298.79|32
1645635750000|2022-02-23 17:02:30|301.88|298.98|301.85|298.95|301.93|299.03|301.83|298.93|24
1645635760000|2022-02-23 17:02:40|301.86|298.96|301.91|299.01|301.91|299.01|301.85|298.95|18
1645635770000|2022-02-23 17:02:50|301.9|299|301.86|298.96|301.9|299|301.85|298.95|10
1645635780000|2022-02-23 17:03:00|301.88|298.98|301.87|298.97|301.92|299.02|301.87|298.97|21
1645635790000|2022-02-23 17:03:10|301.86|298.96|301.89|298.99|301.89|298.99|301.86|298.96|13
1645635800000|2022-02-23 17:03:20|301.9|299|301.86|298.96|301.9|299|301.85|298.95|10
1645635810000|2022-02-23 17:03:30|301.87|298.97|301.83|298.93|301.87|298.97|301.81|298.91|6
1645635820000|2022-02-23 17:03:40|301.84|298.94|301.91|299.01|301.92|299.02|301.83|298.93|17
1645635830000|2022-02-23 17:03:50|301.9|299|301.88|298.98|301.91|299.01|301.88|298.98|10
1645635840000|2022-02-23 17:04:00|301.87|298.97|301.9|299|301.92|299.02|301.87|298.97|23
1645635850000|2022-02-23 17:04:10|301.89|298.99|301.89|298.99|301.91|299.01|301.89|298.99|13
1645635860000|2022-02-23 17:04:20|301.87|298.97|301.87|298.97|301.89|298.99|301.85|298.95|17
1645635870000|2022-02-23 17:04:30|301.88|298.98|301.86|298.96|301.88|298.98|301.85|298.95|10
1645635880000|2022-02-23 17:04:40|301.85|298.95|301.86|298.96|301.86|298.96|301.85|298.95|6
1645635890000|2022-02-23 17:04:50|301.85|298.95|301.87|298.97|301.89|298.99|301.85|298.95|12
1645635900000|2022-02-23 17:05:00|301.88|298.98|301.84|298.94|301.92|299.02|301.82|298.92|18
1645635910000|2022-02-23 17:05:10|301.83|298.93|301.64|298.74|301.85|298.95|301.62|298.72|18
1645635920000|2022-02-23 17:05:20|301.66|298.76|301.66|298.76|301.7|298.8|301.65|298.75|15
1645635930000|2022-02-23 17:05:30|301.63|298.73|301.78|298.88|301.8|298.9|301.63|298.73|20
1645635940000|2022-02-23 17:05:40|301.79|298.89|301.84|298.94|301.86|298.96|301.77|298.87|17
1645635950000|2022-02-23 17:05:50|301.82|298.92|301.82|298.92|301.85|298.95|301.81|298.91|15
1645635960000|2022-02-23 17:06:00|301.84|298.94|301.8|298.9|301.84|298.94|301.76|298.86|21
1645635970000|2022-02-23 17:06:10|301.78|298.88|301.73|298.83|301.79|298.89|301.71|298.81|28
1645635980000|2022-02-23 17:06:20|301.72|298.82|301.76|298.86|301.78|298.88|301.72|298.82|21
1645635990000|2022-02-23 17:06:30|301.75|298.85|301.69|298.79|301.77|298.87|301.69|298.79|16
1645636000000|2022-02-23 17:06:40|301.7|298.8|301.7|298.8|301.71|298.81|301.69|298.79|10
1645636010000|2022-02-23 17:06:50|301.69|298.79|301.66|298.76|301.72|298.82|301.64|298.74|21
1645636020000|2022-02-23 17:07:00|301.68|298.78|301.69|298.79|301.78|298.88|301.67|298.77|18
1645636030000|2022-02-23 17:07:10|301.7|298.8|301.65|298.75|301.75|298.85|301.64|298.74|17
1645636040000|2022-02-23 17:07:20|301.66|298.76|301.71|298.81|301.72|298.82|301.66|298.76|18
1645636050000|2022-02-23 17:07:30|301.72|298.82|301.7|298.8|301.73|298.83|301.69|298.79|12
1645636060000|2022-02-23 17:07:40|301.71|298.81|301.74|298.84|301.79|298.89|301.71|298.81|13
1645636070000|2022-02-23 17:07:50|301.72|298.82|301.72|298.82|301.74|298.84|301.68|298.78|17
1645636080000|2022-02-23 17:08:00|301.73|298.83|301.72|298.82|301.74|298.84|301.71|298.81|14
1645636090000|2022-02-23 17:08:10|301.73|298.83|301.77|298.87|301.78|298.88|301.69|298.79|16
1645636100000|2022-02-23 17:08:20|301.78|298.88|301.76|298.86|301.79|298.89|301.73|298.83|20
1645636110000|2022-02-23 17:08:30|301.75|298.85|301.77|298.87|301.77|298.87|301.75|298.85|4
1645636120000|2022-02-23 17:08:40|301.78|298.88|301.76|298.86|301.78|298.88|301.71|298.81|13
1645636130000|2022-02-23 17:08:50|301.77|298.87|301.8|298.9|301.8|298.9|301.77|298.87|5
1645636140000|2022-02-23 17:09:00|301.76|298.86|301.74|298.84|301.81|298.91|301.74|298.84|16
1645636150000|2022-02-23 17:09:10|301.75|298.85|301.77|298.87|301.79|298.89|301.74|298.84|13
1645636160000|2022-02-23 17:09:20|301.78|298.88|301.78|298.88|301.78|298.88|301.74|298.84|15
1645636170000|2022-02-23 17:09:30|301.75|298.85|301.77|298.87|301.8|298.9|301.71|298.81|11
1645636180000|2022-02-23 17:09:40|301.78|298.88|301.72|298.82|301.79|298.89|301.66|298.76|17
1645636190000|2022-02-23 17:09:50|301.73|298.83|301.83|298.93|301.83|298.93|301.73|298.83|11
1645636200000|2022-02-23 17:10:00|301.85|298.95|301.98|299.08|301.98|299.08|301.85|298.95|18
1645636210000|2022-02-23 17:10:10|301.96|299.06|302.05|299.15|302.08|299.18|301.87|298.97|29
1645636220000|2022-02-23 17:10:20|302.08|299.18|302.09|299.19|302.1|299.2|302.02|299.12|27
1645636230000|2022-02-23 17:10:30|302.1|299.2|302.13|299.23|302.15|299.25|302.08|299.18|23
1645636240000|2022-02-23 17:10:40|302.14|299.24|302.06|299.16|302.14|299.24|302.03|299.13|18
1645636250000|2022-02-23 17:10:50|302.08|299.18|302.06|299.16|302.1|299.2|302.04|299.14|17
1645636260000|2022-02-23 17:11:00|302.07|299.17|301.83|298.93|302.08|299.18|301.79|298.89|24
1645636270000|2022-02-23 17:11:10|301.84|298.94|301.75|298.85|301.84|298.94|301.71|298.81|22
1645636280000|2022-02-23 17:11:20|301.79|298.89|301.76|298.86|301.79|298.89|301.72|298.82|24
1645636290000|2022-02-23 17:11:30|301.77|298.87|301.84|298.94|301.85|298.95|301.77|298.87|20
1645636300000|2022-02-23 17:11:40|301.82|298.92|301.87|298.97|301.89|298.99|301.82|298.92|19
1645636310000|2022-02-23 17:11:50|301.86|298.96|301.85|298.95|301.87|298.97|301.83|298.93|15
1645636320000|2022-02-23 17:12:00|301.88|298.98|301.87|298.97|301.96|299.06|301.85|298.95|24
1645636330000|2022-02-23 17:12:10|301.93|299.03|301.97|299.07|301.97|299.07|301.91|299.01|10
1645636340000|2022-02-23 17:12:20|301.98|299.08|301.94|299.04|301.98|299.08|301.92|299.02|15
1645636350000|2022-02-23 17:12:30|301.97|299.07|301.97|299.07|302|299.1|301.94|299.04|20
1645636360000|2022-02-23 17:12:40|301.98|299.08|301.98|299.08|302.06|299.16|301.96|299.06|16
1645636370000|2022-02-23 17:12:50|301.99|299.09|301.97|299.07|302.01|299.11|301.96|299.06|19
1645636380000|2022-02-23 17:13:00|301.93|299.03|301.88|298.98|301.95|299.05|301.83|298.93|25
1645636390000|2022-02-23 17:13:10|301.89|298.99|301.87|298.97|301.95|299.05|301.86|298.96|26
1645636400000|2022-02-23 17:13:20|301.86|298.96|301.89|298.99|301.91|299.01|301.86|298.96|21
1645636410000|2022-02-23 17:13:30|301.88|298.98|301.88|298.98|301.9|299|301.87|298.97|14
1645636420000|2022-02-23 17:13:40|301.9|299|301.87|298.97|301.91|299.01|301.86|298.96|10
1645636430000|2022-02-23 17:13:50|301.81|298.91|301.87|298.97|301.87|298.97|301.78|298.88|18
1645636440000|2022-02-23 17:14:00|301.9|299|302.1|299.2|302.1|299.2|301.9|299|23
1645636450000|2022-02-23 17:14:10|302.15|299.25|302.38|299.48|302.4|299.5|302.15|299.25|30
1645636460000|2022-02-23 17:14:20|302.37|299.47|302.37|299.47|302.39|299.49|302.33|299.43|17
1645636470000|2022-02-23 17:14:30|302.36|299.46|302.32|299.42|302.37|299.47|302.24|299.34|21
1645636480000|2022-02-23 17:14:40|302.36|299.46|302.91|300.01|302.93|300.03|302.34|299.44|16
1645636490000|2022-02-23 17:14:50|302.89|299.99|303|300.1|303|300.1|302.73|299.83|27
1645636500000|2022-02-23 17:15:00|303.02|300.12|303.19|300.29|303.25|300.35|303.02|300.12|25
1645636510000|2022-02-23 17:15:10|303.18|300.28|303.51|300.61|303.51|300.61|303.16|300.26|30
1645636520000|2022-02-23 17:15:20|303.59|300.69|303.63|300.73|303.63|300.73|303.54|300.64|22
1645636530000|2022-02-23 17:15:30|303.64|300.74|303.98|301.08|304.02|301.12|303.64|300.74|30
1645636540000|2022-02-23 17:15:40|304|301.1|304.04|301.14|304.08|301.18|303.93|301.03|20
1645636550000|2022-02-23 17:15:50|304.03|301.13|304|301.1|304.03|301.13|303.87|300.97|29
1645636560000|2022-02-23 17:16:00|304.01|301.11|304.04|301.14|304.06|301.16|303.93|301.03|27
1645636570000|2022-02-23 17:16:10|304.03|301.13|304.33|301.43|304.33|301.43|304.03|301.13|23
1645636580000|2022-02-23 17:16:20|304.35|301.45|304.44|301.54|304.63|301.73|304.33|301.43|32
1645636590000|2022-02-23 17:16:30|304.43|301.53|304.61|301.71|304.63|301.73|304.41|301.51|30
1645636600000|2022-02-23 17:16:40|304.63|301.73|304.55|301.65|304.64|301.74|304.54|301.64|32
1645636610000|2022-02-23 17:16:50|304.56|301.66|304.5|301.6|304.59|301.69|304.48|301.58|25
1645636620000|2022-02-23 17:17:00|304.48|301.58|304.49|301.59|304.55|301.65|304.47|301.57|23
1645636630000|2022-02-23 17:17:10|304.5|301.6|304.25|301.35|304.5|301.6|304.24|301.34|25
1645636640000|2022-02-23 17:17:20|304.24|301.34|304.24|301.34|304.29|301.39|304.22|301.32|21
1645636650000|2022-02-23 17:17:30|304.23|301.33|304.31|301.41|304.38|301.48|304.23|301.33|25
1645636660000|2022-02-23 17:17:40|304.36|301.46|304.32|301.42|304.36|301.46|304.25|301.35|26
1645636670000|2022-02-23 17:17:50|304.33|301.43|304.18|301.28|304.37|301.47|304.18|301.28|20
1645636680000|2022-02-23 17:18:00|304.17|301.27|304.02|301.12|304.18|301.28|303.96|301.06|33
1645636690000|2022-02-23 17:18:10|304|301.1|303.88|300.98|304|301.1|303.85|300.95|28
1645636700000|2022-02-23 17:18:20|303.9|301|303.93|301.03|303.94|301.04|303.86|300.96|20
1645636710000|2022-02-23 17:18:30|303.89|300.99|304.28|301.38|304.33|301.43|303.89|300.99|27
1645636720000|2022-02-23 17:18:40|304.27|301.37|304.26|301.36|304.29|301.39|304.24|301.34|15
1645636730000|2022-02-23 17:18:50|304.27|301.37|304.32|301.42|304.35|301.45|304.23|301.33|23
1645636740000|2022-02-23 17:19:00|304.33|301.43|304.19|301.29|304.33|301.43|304.19|301.29|25
1645636750000|2022-02-23 17:19:10|304.2|301.3|304.27|301.37|304.28|301.38|304.19|301.29|24
1645636760000|2022-02-23 17:19:20|304.26|301.36|304.31|301.41|304.33|301.43|304.25|301.35|25
1645636770000|2022-02-23 17:19:30|304.29|301.39|304.41|301.51|304.45|301.55|304.29|301.39|21
1645636780000|2022-02-23 17:19:40|304.4|301.5|304.51|301.61|304.52|301.62|304.4|301.5|20
1645636790000|2022-02-23 17:19:50|304.52|301.62|304.51|301.61|304.54|301.64|304.45|301.55|17
1645636800000|2022-02-23 17:20:00|304.5|301.6|304.48|301.58|304.56|301.66|304.43|301.53|26
1645636810000|2022-02-23 17:20:10|304.47|301.57|304.41|301.51|304.52|301.62|304.38|301.48|24
1645636820000|2022-02-23 17:20:20|304.4|301.5|304.46|301.56|304.46|301.56|304.38|301.48|23
1645636830000|2022-02-23 17:20:30|304.45|301.55|304.56|301.66|304.56|301.66|304.42|301.52|24
1645636840000|2022-02-23 17:20:40|304.55|301.65|304.44|301.54|304.55|301.65|304.42|301.52|22
1645636850000|2022-02-23 17:20:50|304.48|301.58|304.46|301.56|304.5|301.6|304.43|301.53|19
1645636860000|2022-02-23 17:21:00|304.49|301.59|304.54|301.64|304.56|301.66|304.48|301.58|21
1645636870000|2022-02-23 17:21:10|304.52|301.62|304.55|301.65|304.55|301.65|304.46|301.56|21
1645636880000|2022-02-23 17:21:20|304.58|301.68|304.7|301.8|304.73|301.83|304.51|301.61|24
1645636890000|2022-02-23 17:21:30|304.75|301.85|304.71|301.81|304.75|301.85|304.67|301.77|21
1645636900000|2022-02-23 17:21:40|304.73|301.83|304.7|301.8|304.75|301.85|304.66|301.76|24
1645636910000|2022-02-23 17:21:50|304.71|301.81|304.71|301.81|304.75|301.85|304.66|301.76|20
1645636920000|2022-02-23 17:22:00|304.72|301.82|304.5|301.6|304.74|301.84|304.48|301.58|27
1645636930000|2022-02-23 17:22:10|304.51|301.61|304.35|301.45|304.51|301.61|304.3|301.4|28
1645636940000|2022-02-23 17:22:20|304.32|301.42|304.27|301.37|304.33|301.43|304.25|301.35|22
1645636950000|2022-02-23 17:22:30|304.26|301.36|304.31|301.41|304.35|301.45|304.25|301.35|23
1645636960000|2022-02-23 17:22:40|304.29|301.39|304.4|301.5|304.42|301.52|304.29|301.39|24
1645636970000|2022-02-23 17:22:50|304.41|301.51|304.52|301.62|304.54|301.64|304.4|301.5|24
1645636980000|2022-02-23 17:23:00|304.53|301.63|304.45|301.55|304.55|301.65|304.41|301.51|23
1645636990000|2022-02-23 17:23:10|304.46|301.56|304.51|301.61|304.53|301.63|304.46|301.56|20
1645637000000|2022-02-23 17:23:20|304.52|301.62|304.52|301.62|304.54|301.64|304.5|301.6|14
1645637010000|2022-02-23 17:23:30|304.53|301.63|304.46|301.56|304.55|301.65|304.46|301.56|18
1645637020000|2022-02-23 17:23:40|304.45|301.55|304.19|301.29|304.48|301.58|304.19|301.29|28
1645637030000|2022-02-23 17:23:50|304.2|301.3|304.21|301.31|304.21|301.31|304.12|301.22|25
1645637040000|2022-02-23 17:24:00|304.17|301.27|304.19|301.29|304.22|301.32|304.13|301.23|25
1645637050000|2022-02-23 17:24:10|304.2|301.3|304.17|301.27|304.2|301.3|304.15|301.25|18
1645637060000|2022-02-23 17:24:20|304.13|301.23|304.16|301.26|304.16|301.26|304.13|301.23|16
1645637070000|2022-02-23 17:24:30|304.18|301.28|304.21|301.31|304.21|301.31|304.16|301.26|18
1645637080000|2022-02-23 17:24:40|304.22|301.32|304.09|301.19|304.22|301.32|304.09|301.19|18
1645637090000|2022-02-23 17:24:50|304.11|301.21|304.04|301.14|304.13|301.23|304.04|301.14|22
1645637100000|2022-02-23 17:25:00|304.06|301.16|303.99|301.09|304.08|301.18|303.99|301.09|21
1645637110000|2022-02-23 17:25:10|303.98|301.08|303.72|300.82|303.99|301.09|303.72|300.82|24
1645637120000|2022-02-23 17:25:20|303.71|300.81|303.73|300.83|303.75|300.85|303.7|300.8|18
1645637130000|2022-02-23 17:25:30|303.72|300.82|303.73|300.83|303.75|300.85|303.63|300.73|14
1645637140000|2022-02-23 17:25:40|303.77|300.87|303.5|300.6|303.77|300.87|303.48|300.58|31
1645637150000|2022-02-23 17:25:50|303.52|300.62|303.47|300.57|303.55|300.65|303.46|300.56|23
1645637160000|2022-02-23 17:26:00|303.46|300.56|303.55|300.65|303.61|300.71|303.46|300.56|26
1645637170000|2022-02-23 17:26:10|303.58|300.68|303.44|300.54|303.58|300.68|303.43|300.53|23
1645637180000|2022-02-23 17:26:20|303.39|300.49|303.48|300.58|303.5|300.6|303.35|300.45|27
1645637190000|2022-02-23 17:26:30|303.5|300.6|303.43|300.53|303.5|300.6|303.38|300.48|22
1645637200000|2022-02-23 17:26:40|303.42|300.52|303.36|300.46|303.42|300.52|303.28|300.38|31
1645637210000|2022-02-23 17:26:50|303.38|300.48|303.17|300.27|303.38|300.48|303.17|300.27|25
1645637220000|2022-02-23 17:27:00|303.18|300.28|303.25|300.35|303.25|300.35|303.04|300.14|28
1645637230000|2022-02-23 17:27:10|303.24|300.34|303.32|300.42|303.35|300.45|303.24|300.34|22
1645637240000|2022-02-23 17:27:20|303.35|300.45|303.11|300.21|303.35|300.45|303.1|300.2|22
1645637250000|2022-02-23 17:27:30|303.15|300.25|303.11|300.21|303.15|300.25|303.06|300.16|20
1645637260000|2022-02-23 17:27:40|303.12|300.22|303.01|300.11|303.12|300.22|303.01|300.11|18
1645637270000|2022-02-23 17:27:50|303.02|300.12|302.94|300.04|303.02|300.12|302.88|299.98|28
1645637280000|2022-02-23 17:28:00|302.95|300.05|303|300.1|303.03|300.13|302.95|300.05|22
1645637290000|2022-02-23 17:28:10|302.99|300.09|303.03|300.13|303.04|300.14|302.98|300.08|21
1645637300000|2022-02-23 17:28:20|302.99|300.09|303.13|300.23|303.13|300.23|302.99|300.09|22
1645637310000|2022-02-23 17:28:30|303.11|300.21|303.18|300.28|303.36|300.46|303.09|300.19|26
1645637320000|2022-02-23 17:28:40|303.15|300.25|303.01|300.11|303.15|300.25|303.01|300.11|26
1645637330000|2022-02-23 17:28:50|303.02|300.12|302.99|300.09|303.03|300.13|302.94|300.04|23
1645637340000|2022-02-23 17:29:00|302.98|300.08|303.1|300.2|303.11|300.21|302.98|300.08|22
1645637350000|2022-02-23 17:29:10|303.06|300.16|303.18|300.28|303.18|300.28|303.03|300.13|16
1645637360000|2022-02-23 17:29:20|303.17|300.27|303.15|300.25|303.19|300.29|303.13|300.23|17
1645637370000|2022-02-23 17:29:30|303.13|300.23|303.11|300.21|303.14|300.24|303.05|300.15|19
1645637380000|2022-02-23 17:29:40|303.08|300.18|303.04|300.14|303.12|300.22|303.03|300.13|17
1645637390000|2022-02-23 17:29:50|303.05|300.15|303.04|300.14|303.09|300.19|303.03|300.13|25
1645637400000|2022-02-23 17:30:00|303.03|300.13|303.08|300.18|303.17|300.27|303.03|300.13|29
1645637410000|2022-02-23 17:30:10|303.09|300.19|302.96|300.06|303.1|300.2|302.92|300.02|24
1645637420000|2022-02-23 17:30:20|302.95|300.05|302.81|299.91|302.96|300.06|302.81|299.91|27
1645637430000|2022-02-23 17:30:30|302.82|299.92|302.6|299.7|302.82|299.92|302.6|299.7|26
1645637440000|2022-02-23 17:30:40|302.55|299.65|302.53|299.63|302.59|299.69|302.52|299.62|26
1645637450000|2022-02-23 17:30:50|302.54|299.64|302.45|299.55|302.54|299.64|302.33|299.43|28
1645637460000|2022-02-23 17:31:00|302.46|299.56|302.46|299.56|302.58|299.68|302.44|299.54|28
1645637470000|2022-02-23 17:31:10|302.48|299.58|302.52|299.62|302.54|299.64|302.42|299.52|25
1645637480000|2022-02-23 17:31:20|302.54|299.64|302.39|299.49|302.55|299.65|302.39|299.49|21
1645637490000|2022-02-23 17:31:30|302.4|299.5|302.21|299.31|302.41|299.51|302.21|299.31|23
1645637500000|2022-02-23 17:31:40|302.22|299.32|302.08|299.18|302.22|299.32|302.04|299.14|27
1645637510000|2022-02-23 17:31:50|302.07|299.17|301.85|298.95|302.07|299.17|301.81|298.91|25
1645637520000|2022-02-23 17:32:00|301.86|298.96|301.7|298.8|301.86|298.96|301.65|298.75|33
1645637530000|2022-02-23 17:32:10|301.71|298.81|301.79|298.89|301.8|298.9|301.7|298.8|20
1645637540000|2022-02-23 17:32:20|301.8|298.9|301.74|298.84|301.86|298.96|301.74|298.84|23
1645637550000|2022-02-23 17:32:30|301.75|298.85|301.62|298.72|301.78|298.88|301.62|298.72|20
1645637560000|2022-02-23 17:32:40|301.64|298.74|301.51|298.61|301.65|298.75|301.51|298.61|27
1645637570000|2022-02-23 17:32:50|301.53|298.63|301.39|298.49|301.53|298.63|301.39|298.49|24
1645637580000|2022-02-23 17:33:00|301.4|298.5|301.38|298.48|301.53|298.63|301.35|298.45|28
1645637590000|2022-02-23 17:33:10|301.37|298.47|301.35|298.45|301.39|298.49|301.26|298.36|21
1645637600000|2022-02-23 17:33:20|301.37|298.47|301.4|298.5|301.41|298.51|301.35|298.45|26
1645637610000|2022-02-23 17:33:30|301.37|298.47|301.4|298.5|301.4|298.5|301.31|298.41|25
1645637620000|2022-02-23 17:33:40|301.39|298.49|301.46|298.56|301.46|298.56|301.34|298.44|25
1645637630000|2022-02-23 17:33:50|301.4|298.5|301.41|298.51|301.48|298.58|301.33|298.43|28
1645637640000|2022-02-23 17:34:00|301.45|298.55|301.29|298.39|301.55|298.65|301.28|298.38|30
1645637650000|2022-02-23 17:34:10|301.3|298.4|301.29|298.39|301.3|298.4|301.28|298.38|8
1645637660000|2022-02-23 17:34:20|301.27|298.37|301.03|298.13|301.29|298.39|301.03|298.13|27
1645637670000|2022-02-23 17:34:30|300.93|298.03|300.92|298.02|300.98|298.08|300.91|298.01|23
1645637680000|2022-02-23 17:34:40|300.91|298.01|300.68|297.78|300.91|298.01|300.68|297.78|19
1645637690000|2022-02-23 17:34:50|300.7|297.8|300.72|297.82|300.75|297.85|300.67|297.77|23
1645637700000|2022-02-23 17:35:00|300.71|297.81|300.91|298.01|300.91|298.01|300.71|297.81|28
1645637710000|2022-02-23 17:35:10|300.9|298|300.87|297.97|300.98|298.08|300.84|297.94|31
1645637720000|2022-02-23 17:35:20|300.86|297.96|300.82|297.92|300.88|297.98|300.81|297.91|15
1645637730000|2022-02-23 17:35:30|300.83|297.93|300.69|297.79|300.83|297.93|300.68|297.78|18
1645637740000|2022-02-23 17:35:40|300.7|297.8|300.73|297.83|300.78|297.88|300.67|297.77|25
1645637750000|2022-02-23 17:35:50|300.7|297.8|300.77|297.87|300.78|297.88|300.7|297.8|15
1645637760000|2022-02-23 17:36:00|300.78|297.88|300.73|297.83|300.78|297.88|300.73|297.83|17
1645637770000|2022-02-23 17:36:10|300.74|297.84|300.96|298.06|301.04|298.14|300.74|297.84|32
1645637780000|2022-02-23 17:36:20|300.99|298.09|301.04|298.14|301.04|298.14|300.96|298.06|18
1645637790000|2022-02-23 17:36:30|301.01|298.11|301.2|298.3|301.21|298.31|301.01|298.11|25
1645637800000|2022-02-23 17:36:40|301.19|298.29|301.19|298.29|301.27|298.37|301.19|298.29|23
1645637810000|2022-02-23 17:36:50|301.18|298.28|301.14|298.24|301.2|298.3|301.11|298.21|27
1645637820000|2022-02-23 17:37:00|301.19|298.29|301.25|298.35|301.26|298.36|301.06|298.16|28
1645637830000|2022-02-23 17:37:10|301.24|298.34|301.33|298.43|301.38|298.48|301.24|298.34|21
1645637840000|2022-02-23 17:37:20|301.36|298.46|301.37|298.47|301.43|298.53|301.35|298.45|16
1645637850000|2022-02-23 17:37:30|301.38|298.48|301.5|298.6|301.52|298.62|301.37|298.47|22
1645637860000|2022-02-23 17:37:40|301.49|298.59|301.46|298.56|301.54|298.64|301.38|298.48|24
1645637870000|2022-02-23 17:37:50|301.47|298.57|301.35|298.45|301.47|298.57|301.34|298.44|20
1645637880000|2022-02-23 17:38:00|301.36|298.46|301.28|298.38|301.36|298.46|301.25|298.35|21
1645637890000|2022-02-23 17:38:10|301.25|298.35|301.27|298.37|301.31|298.41|301.18|298.28|23
1645637900000|2022-02-23 17:38:20|301.26|298.36|301.15|298.25|301.26|298.36|301.14|298.24|15
1645637910000|2022-02-23 17:38:30|301.14|298.24|300.98|298.08|301.18|298.28|300.94|298.04|24
1645637920000|2022-02-23 17:38:40|300.94|298.04|301|298.1|301.01|298.11|300.94|298.04|19
1645637930000|2022-02-23 17:38:50|301.01|298.11|301.21|298.31|301.23|298.33|301.01|298.11|30
1645637940000|2022-02-23 17:39:00|301.2|298.3|301.15|298.25|301.25|298.35|301.02|298.12|28
1645637950000|2022-02-23 17:39:10|301.16|298.26|301.12|298.22|301.19|298.29|301.07|298.17|24
1645637960000|2022-02-23 17:39:20|301.11|298.21|301.04|298.14|301.11|298.21|300.95|298.05|23
1645637970000|2022-02-23 17:39:30|301.05|298.15|301.14|298.24|301.15|298.25|301.04|298.14|21
1645637980000|2022-02-23 17:39:40|301.13|298.23|301.07|298.17|301.15|298.25|301.07|298.17|15
1645637990000|2022-02-23 17:39:50|301.06|298.16|300.94|298.04|301.06|298.16|300.94|298.04|24
1645638000000|2022-02-23 17:40:00|300.97|298.07|301.04|298.14|301.09|298.19|300.96|298.06|20
1645638010000|2022-02-23 17:40:10|301.05|298.15|300.87|297.97|301.05|298.15|300.87|297.97|16
1645638020000|2022-02-23 17:40:20|300.85|297.95|300.65|297.75|300.85|297.95|300.62|297.72|21
1645638030000|2022-02-23 17:40:30|300.66|297.76|300.6|297.7|300.74|297.84|300.58|297.68|26
1645638040000|2022-02-23 17:40:40|300.64|297.74|300.51|297.61|300.7|297.8|300.45|297.55|22
1645638050000|2022-02-23 17:40:50|300.5|297.6|300.21|297.31|300.5|297.6|300.21|297.31|28
1645638060000|2022-02-23 17:41:00|300.27|297.37|300.43|297.53|300.43|297.53|300.25|297.35|22
1645638070000|2022-02-23 17:41:10|300.41|297.51|300.44|297.54|300.47|297.57|300.41|297.51|20
1645638080000|2022-02-23 17:41:20|300.41|297.51|300.53|297.63|300.55|297.65|300.41|297.51|31
1645638090000|2022-02-23 17:41:30|300.52|297.62|300.61|297.71|300.63|297.73|300.51|297.61|22
1645638100000|2022-02-23 17:41:40|300.62|297.72|300.65|297.75|300.71|297.81|300.57|297.67|22
1645638110000|2022-02-23 17:41:50|300.66|297.76|300.55|297.65|300.72|297.82|300.52|297.62|19
1645638120000|2022-02-23 17:42:00|300.54|297.64|300.59|297.69|300.64|297.74|300.54|297.64|30
1645638130000|2022-02-23 17:42:10|300.6|297.7|300.66|297.76|300.67|297.77|300.53|297.63|25
1645638140000|2022-02-23 17:42:20|300.69|297.79|300.7|297.8|300.73|297.83|300.66|297.76|21
1645638150000|2022-02-23 17:42:30|300.72|297.82|300.67|297.77|300.72|297.82|300.64|297.74|23
1645638160000|2022-02-23 17:42:40|300.68|297.78|300.66|297.76|300.71|297.81|300.6|297.7|19
1645638170000|2022-02-23 17:42:50|300.67|297.77|300.48|297.58|300.67|297.77|300.44|297.54|30
1645638180000|2022-02-23 17:43:00|300.46|297.56|300.68|297.78|300.7|297.8|300.46|297.56|27
1645638190000|2022-02-23 17:43:10|300.7|297.8|300.64|297.74|300.7|297.8|300.56|297.66|27
1645638200000|2022-02-23 17:43:20|300.65|297.75|300.72|297.82|300.74|297.84|300.63|297.73|21
1645638210000|2022-02-23 17:43:30|300.68|297.78|300.69|297.79|300.75|297.85|300.63|297.73|22
1645638220000|2022-02-23 17:43:40|300.7|297.8|300.75|297.85|300.77|297.87|300.69|297.79|21
1645638230000|2022-02-23 17:43:50|300.74|297.84|300.84|297.94|300.86|297.96|300.73|297.83|23
1645638240000|2022-02-23 17:44:00|300.86|297.96|300.69|297.79|300.86|297.96|300.67|297.77|27
1645638250000|2022-02-23 17:44:10|300.68|297.78|300.62|297.72|300.69|297.79|300.57|297.67|25
1645638260000|2022-02-23 17:44:20|300.64|297.74|300.49|297.59|300.65|297.75|300.48|297.58|23
1645638270000|2022-02-23 17:44:30|300.51|297.61|300.76|297.86|300.77|297.87|300.51|297.61|23
1645638280000|2022-02-23 17:44:40|300.73|297.83|300.73|297.83|300.78|297.88|300.72|297.82|22
1645638290000|2022-02-23 17:44:50|300.74|297.84|300.73|297.83|300.77|297.87|300.72|297.82|17
1645638300000|2022-02-23 17:45:00|300.74|297.84|300.66|297.76|300.77|297.87|300.66|297.76|20
1645638310000|2022-02-23 17:45:10|300.67|297.77|300.68|297.78|300.7|297.8|300.65|297.75|18
1645638320000|2022-02-23 17:45:20|300.69|297.79|300.56|297.66|300.69|297.79|300.54|297.64|21
1645638330000|2022-02-23 17:45:30|300.54|297.64|300.49|297.59|300.55|297.65|300.4|297.5|29
1645638340000|2022-02-23 17:45:40|300.5|297.6|300.6|297.7|300.66|297.76|300.45|297.55|26
1645638350000|2022-02-23 17:45:50|300.59|297.69|300.83|297.93|300.83|297.93|300.58|297.68|23
1645638360000|2022-02-23 17:46:00|300.86|297.96|300.91|298.01|300.96|298.06|300.77|297.87|35
1645638370000|2022-02-23 17:46:10|300.9|298|301.08|298.18|301.08|298.18|300.89|297.99|31
1645638380000|2022-02-23 17:46:20|301.1|298.2|301.06|298.16|301.23|298.33|301.04|298.14|26
1645638390000|2022-02-23 17:46:30|301.07|298.17|301.04|298.14|301.13|298.23|300.99|298.09|21
1645638400000|2022-02-23 17:46:40|301.06|298.16|301.13|298.23|301.17|298.27|301.06|298.16|25
1645638410000|2022-02-23 17:46:50|301.14|298.24|300.99|298.09|301.14|298.24|300.97|298.07|25
1645638420000|2022-02-23 17:47:00|301|298.1|300.86|297.96|301.08|298.18|300.86|297.96|23
1645638430000|2022-02-23 17:47:10|300.85|297.95|300.64|297.74|300.85|297.95|300.62|297.72|30
1645638440000|2022-02-23 17:47:20|300.69|297.79|300.69|297.79|300.73|297.83|300.65|297.75|19
1645638450000|2022-02-23 17:47:30|300.7|297.8|300.66|297.76|300.72|297.82|300.62|297.72|17
1645638460000|2022-02-23 17:47:40|300.65|297.75|300.7|297.8|300.79|297.89|300.51|297.61|28
1645638470000|2022-02-23 17:47:50|300.71|297.81|300.59|297.69|300.77|297.87|300.59|297.69|21
1645638480000|2022-02-23 17:48:00|300.6|297.7|300.64|297.74|300.68|297.78|300.57|297.67|26
1645638490000|2022-02-23 17:48:10|300.62|297.72|300.56|297.66|300.66|297.76|300.54|297.64|20
1645638500000|2022-02-23 17:48:20|300.55|297.65|300.54|297.64|300.58|297.68|300.5|297.6|24
1645638510000|2022-02-23 17:48:30|300.55|297.65|300.55|297.65|300.7|297.8|300.55|297.65|26
1645638520000|2022-02-23 17:48:40|300.56|297.66|300.58|297.68|300.63|297.73|300.55|297.65|21
1645638530000|2022-02-23 17:48:50|300.57|297.67|300.57|297.67|300.61|297.71|300.49|297.59|26
1645638540000|2022-02-23 17:49:00|300.58|297.68|300.61|297.71|300.67|297.77|300.5|297.6|27
1645638550000|2022-02-23 17:49:10|300.63|297.73|300.51|297.61|300.64|297.74|300.51|297.61|28
1645638560000|2022-02-23 17:49:20|300.46|297.56|300.28|297.38|300.51|297.61|300.27|297.37|25
1645638570000|2022-02-23 17:49:30|300.31|297.41|300.27|297.37|300.31|297.41|300.23|297.33|17
1645638580000|2022-02-23 17:49:40|300.26|297.36|300.11|297.21|300.27|297.37|300.06|297.16|16
1645638590000|2022-02-23 17:49:50|300.1|297.2|300.1|297.2|300.12|297.22|300.09|297.19|14
1645638600000|2022-02-23 17:50:00|300.11|297.21|300.23|297.33|300.25|297.35|300.08|297.18|31
1645638610000|2022-02-23 17:50:10|300.19|297.29|300.2|297.3|300.34|297.44|300.15|297.25|31
1645638620000|2022-02-23 17:50:20|300.19|297.29|300.25|297.35|300.26|297.36|300.19|297.29|20
1645638630000|2022-02-23 17:50:30|300.2|297.3|300.04|297.14|300.2|297.3|300.04|297.14|19
1645638640000|2022-02-23 17:50:40|300.08|297.18|300.05|297.15|300.08|297.18|300.03|297.13|22
1645638650000|2022-02-23 17:50:50|300.04|297.14|299.66|296.76|300.04|297.14|299.61|296.71|34
1645638660000|2022-02-23 17:51:00|299.53|296.63|299.59|296.69|299.69|296.79|299.4|296.5|29
1645638670000|2022-02-23 17:51:10|299.56|296.66|299.6|296.7|299.64|296.74|299.47|296.57|31
1645638680000|2022-02-23 17:51:20|299.61|296.71|299.38|296.48|299.61|296.71|299.3|296.4|32
1645638690000|2022-02-23 17:51:30|299.3|296.4|299.02|296.12|299.31|296.41|299.02|296.12|32
1645638700000|2022-02-23 17:51:40|299.03|296.13|298.71|295.81|299.14|296.24|298.71|295.81|31
1645638710000|2022-02-23 17:51:50|298.7|295.8|299.03|296.13|299.1|296.2|298.7|295.8|27
1645638720000|2022-02-23 17:52:00|298.98|296.08|298.97|296.07|298.99|296.09|298.79|295.89|31
1645638730000|2022-02-23 17:52:10|298.98|296.08|298.79|295.89|298.98|296.08|298.71|295.81|32
1645638740000|2022-02-23 17:52:20|298.82|295.92|298.58|295.68|298.87|295.97|298.58|295.68|30
1645638750000|2022-02-23 17:52:30|298.59|295.69|298.68|295.78|298.69|295.79|298.46|295.56|30
1645638760000|2022-02-23 17:52:40|298.67|295.77|298.54|295.64|298.7|295.8|298.4|295.5|28
1645638770000|2022-02-23 17:52:50|298.53|295.63|298.45|295.55|298.64|295.74|298.45|295.55|27
1645638780000|2022-02-23 17:53:00|298.44|295.54|298.48|295.58|298.5|295.6|298.39|295.49|22
1645638790000|2022-02-23 17:53:10|298.49|295.59|298.3|295.4|298.49|295.59|298.3|295.4|25
1645638800000|2022-02-23 17:53:20|298.31|295.41|298.3|295.4|298.34|295.44|298.21|295.31|25
1645638810000|2022-02-23 17:53:30|298.31|295.41|298.27|295.37|298.32|295.42|298.24|295.34|21
1645638820000|2022-02-23 17:53:40|298.28|295.38|298.21|295.31|298.36|295.46|298.21|295.31|26
1645638830000|2022-02-23 17:53:50|298.17|295.27|298.1|295.2|298.22|295.32|298.09|295.19|23
1645638840000|2022-02-23 17:54:00|298.11|295.21|298.05|295.15|298.11|295.21|297.94|295.04|26
1645638850000|2022-02-23 17:54:10|298.04|295.14|298.35|295.45|298.37|295.47|298.03|295.13|27
1645638860000|2022-02-23 17:54:20|298.36|295.46|298.35|295.45|298.42|295.52|298.21|295.31|29
1645638870000|2022-02-23 17:54:30|298.41|295.51|298.3|295.4|298.41|295.51|298.29|295.39|22
1645638880000|2022-02-23 17:54:40|298.28|295.38|298.14|295.24|298.3|295.4|298.14|295.24|19
1645638890000|2022-02-23 17:54:50|298.15|295.25|298.28|295.38|298.28|295.38|298.06|295.16|28
1645638900000|2022-02-23 17:55:00|298.33|295.43|298.43|295.53|298.46|295.56|298.31|295.41|27
1645638910000|2022-02-23 17:55:10|298.4|295.5|298.33|295.43|298.42|295.52|298.33|295.43|22
1645638920000|2022-02-23 17:55:20|298.35|295.45|298.36|295.46|298.37|295.47|298.34|295.44|18
1645638930000|2022-02-23 17:55:30|298.35|295.45|298.4|295.5|298.45|295.55|298.28|295.38|26
1645638940000|2022-02-23 17:55:40|298.41|295.51|298.36|295.46|298.46|295.56|298.31|295.41|20
1645638950000|2022-02-23 17:55:50|298.33|295.43|298.51|295.61|298.51|295.61|298.29|295.39|29
1645638960000|2022-02-23 17:56:00|298.48|295.58|298.47|295.57|298.51|295.61|298.41|295.51|26
1645638970000|2022-02-23 17:56:10|298.51|295.61|298.56|295.66|298.56|295.66|298.42|295.52|23
1645638980000|2022-02-23 17:56:20|298.54|295.64|298.64|295.74|298.69|295.79|298.53|295.63|30
1645638990000|2022-02-23 17:56:30|298.66|295.76|298.64|295.74|298.71|295.81|298.59|295.69|21
1645639000000|2022-02-23 17:56:40|298.63|295.73|298.43|295.53|298.66|295.76|298.43|295.53|28
1645639010000|2022-02-23 17:56:50|298.47|295.57|298.42|295.52|298.47|295.57|298.38|295.48|22
1645639020000|2022-02-23 17:57:00|298.41|295.51|298.35|295.45|298.52|295.62|298.35|295.45|26
1645639030000|2022-02-23 17:57:10|298.43|295.53|298.29|295.39|298.43|295.53|298.23|295.33|17
1645639040000|2022-02-23 17:57:20|298.28|295.38|298.23|295.33|298.32|295.42|298.23|295.33|21
1645639050000|2022-02-23 17:57:30|298.24|295.34|298.12|295.22|298.28|295.38|298.02|295.12|23
1645639060000|2022-02-23 17:57:40|298.1|295.2|298.21|295.31|298.26|295.36|298.1|295.2|20
1645639070000|2022-02-23 17:57:50|298.2|295.3|298.1|295.2|298.2|295.3|298.05|295.15|24
1645639080000|2022-02-23 17:58:00|298.11|295.21|298.21|295.31|298.26|295.36|298.1|295.2|23
1645639090000|2022-02-23 17:58:10|298.19|295.29|298.26|295.36|298.32|295.42|298.19|295.29|18
1645639100000|2022-02-23 17:58:20|298.25|295.35|298.4|295.5|298.43|295.53|298.25|295.35|19
1645639110000|2022-02-23 17:58:30|298.41|295.51|298.57|295.67|298.57|295.67|298.41|295.51|24
1645639120000|2022-02-23 17:58:40|298.53|295.63|298.21|295.31|298.53|295.63|298.21|295.31|22
1645639130000|2022-02-23 17:58:50|298.19|295.29|298.24|295.34|298.26|295.36|298.11|295.21|25
1645639140000|2022-02-23 17:59:00|298.26|295.36|298.39|295.49|298.43|295.53|298.24|295.34|31
1645639150000|2022-02-23 17:59:10|298.44|295.54|298.36|295.46|298.45|295.55|298.3|295.4|24
1645639160000|2022-02-23 17:59:20|298.34|295.44|298.31|295.41|298.34|295.44|298.28|295.38|17
1645639170000|2022-02-23 17:59:30|298.32|295.42|298.51|295.61|298.51|295.61|298.3|295.4|20
1645639180000|2022-02-23 17:59:40|298.5|295.6|298.48|295.58|298.53|295.63|298.47|295.57|21
1645639190000|2022-02-23 17:59:50|298.49|295.59|298.56|295.66|298.58|295.68|298.48|295.58|13
1645639200000|2022-02-23 18:00:00|298.55|295.65|298.27|295.37|298.61|295.71|298.27|295.37|26
1645639210000|2022-02-23 18:00:10|298.26|295.36|298.15|295.25|298.27|295.37|298.14|295.24|22
1645639220000|2022-02-23 18:00:20|298.17|295.27|298.14|295.24|298.19|295.29|298.14|295.24|15
1645639230000|2022-02-23 18:00:30|298.16|295.26|298.45|295.55|298.47|295.57|298.14|295.24|20
1645639240000|2022-02-23 18:00:40|298.46|295.56|298.44|295.54|298.47|295.57|298.41|295.51|10
1645639250000|2022-02-23 18:00:50|298.43|295.53|298.8|295.9|298.83|295.93|298.43|295.53|30
1645639260000|2022-02-23 18:01:00|298.82|295.92|298.92|296.02|298.94|296.04|298.82|295.92|26
1645639270000|2022-02-23 18:01:10|298.95|296.05|299|296.1|299.07|296.17|298.95|296.05|27
1645639280000|2022-02-23 18:01:20|299.02|296.12|298.94|296.04|299.05|296.15|298.87|295.97|24
1645639290000|2022-02-23 18:01:30|298.93|296.03|298.94|296.04|298.95|296.05|298.92|296.02|15
1645639300000|2022-02-23 18:01:40|298.96|296.06|298.95|296.05|298.97|296.07|298.94|296.04|8
1645639310000|2022-02-23 18:01:50|298.93|296.03|298.96|296.06|298.96|296.06|298.91|296.01|14
1645639320000|2022-02-23 18:02:00|298.97|296.07|299.24|296.34|299.24|296.34|298.97|296.07|21
1645639330000|2022-02-23 18:02:10|299.28|296.38|299.25|296.35|299.31|296.41|299.21|296.31|20
1645639340000|2022-02-23 18:02:20|299.19|296.29|299.15|296.25|299.21|296.31|299.11|296.21|26
1645639350000|2022-02-23 18:02:30|299.17|296.27|299.01|296.11|299.17|296.27|298.97|296.07|28
1645639360000|2022-02-23 18:02:40|299.04|296.14|299.02|296.12|299.06|296.16|298.98|296.08|26
1645639370000|2022-02-23 18:02:50|299.03|296.13|299.01|296.11|299.04|296.14|299|296.1|18
1645639380000|2022-02-23 18:03:00|299|296.1|299.01|296.11|299.02|296.12|298.92|296.02|23
1645639390000|2022-02-23 18:03:10|299.03|296.13|299.2|296.3|299.2|296.3|299.02|296.12|18
1645639400000|2022-02-23 18:03:20|299.22|296.32|299.14|296.24|299.22|296.32|299.11|296.21|19
1645639410000|2022-02-23 18:03:30|299.15|296.25|299.1|296.2|299.22|296.32|299.1|296.2|24
1645639420000|2022-02-23 18:03:40|299.09|296.19|299.04|296.14|299.14|296.24|298.99|296.09|20
1645639430000|2022-02-23 18:03:50|299.05|296.15|298.9|296|299.06|296.16|298.9|296|21
1645639440000|2022-02-23 18:04:00|298.91|296.01|298.74|295.84|298.95|296.05|298.74|295.84|18
1645639450000|2022-02-23 18:04:10|298.75|295.85|298.66|295.76|298.78|295.88|298.66|295.76|25
1645639460000|2022-02-23 18:04:20|298.65|295.75|298.62|295.72|298.68|295.78|298.61|295.71|20
1645639470000|2022-02-23 18:04:30|298.61|295.71|298.65|295.75|298.67|295.77|298.61|295.71|22
1645639480000|2022-02-23 18:04:40|298.62|295.72|298.64|295.74|298.65|295.75|298.62|295.72|19
1645639490000|2022-02-23 18:04:50|298.65|295.75|298.69|295.79|298.7|295.8|298.57|295.67|27
1645639500000|2022-02-23 18:05:00|298.7|295.8|298.77|295.87|298.8|295.9|298.7|295.8|23
1645639510000|2022-02-23 18:05:10|298.78|295.88|298.95|296.05|298.96|296.06|298.78|295.88|23
1645639520000|2022-02-23 18:05:20|298.94|296.04|298.96|296.06|298.96|296.06|298.92|296.02|22
1645639530000|2022-02-23 18:05:30|298.94|296.04|298.82|295.92|298.99|296.09|298.8|295.9|30
1645639540000|2022-02-23 18:05:40|298.81|295.91|298.69|295.79|298.85|295.95|298.69|295.79|22
1645639550000|2022-02-23 18:05:50|298.68|295.78|298.59|295.69|298.69|295.79|298.58|295.68|24
1645639560000|2022-02-23 18:06:00|298.61|295.71|298.52|295.62|298.74|295.84|298.52|295.62|30
1645639570000|2022-02-23 18:06:10|298.49|295.59|298.44|295.54|298.54|295.64|298.36|295.46|25
1645639580000|2022-02-23 18:06:20|298.45|295.55|298.18|295.28|298.45|295.55|298.12|295.22|23
1645639590000|2022-02-23 18:06:30|298.21|295.31|298.26|295.36|298.34|295.44|298.21|295.31|21
1645639600000|2022-02-23 18:06:40|298.23|295.33|298.12|295.22|298.23|295.33|298.12|295.22|18
1645639610000|2022-02-23 18:06:50|298.11|295.21|298.33|295.43|298.34|295.44|297.95|295.05|30
1645639620000|2022-02-23 18:07:00|298.31|295.41|298.61|295.71|298.61|295.71|298.31|295.41|31
1645639630000|2022-02-23 18:07:10|298.62|295.72|298.46|295.56|298.63|295.73|298.46|295.56|28
1645639640000|2022-02-23 18:07:20|298.44|295.54|298.3|295.4|298.46|295.56|298.3|295.4|29
1645639650000|2022-02-23 18:07:30|298.28|295.38|298.33|295.43|298.33|295.43|298.23|295.33|30
1645639660000|2022-02-23 18:07:40|298.32|295.42|298.27|295.37|298.34|295.44|298.19|295.29|30
1645639670000|2022-02-23 18:07:50|298.28|295.38|298.21|295.31|298.29|295.39|298.21|295.31|15
1645639680000|2022-02-23 18:08:00|298.22|295.32|298.45|295.55|298.45|295.55|298.21|295.31|23
1645639690000|2022-02-23 18:08:10|298.49|295.59|298.32|295.42|298.49|295.59|298.3|295.4|19
1645639700000|2022-02-23 18:08:20|298.33|295.43|298.28|295.38|298.33|295.43|298.28|295.38|13
1645639710000|2022-02-23 18:08:30|298.31|295.41|298.1|295.2|298.31|295.41|298.08|295.18|27
1645639720000|2022-02-23 18:08:40|298.11|295.21|297.94|295.04|298.11|295.21|297.93|295.03|25
1645639730000|2022-02-23 18:08:50|297.98|295.08|297.92|295.02|297.98|295.08|297.91|295.01|14
1645639740000|2022-02-23 18:09:00|297.94|295.04|297.66|294.76|298|295.1|297.66|294.76|31
1645639750000|2022-02-23 18:09:10|297.68|294.78|297.49|294.59|297.72|294.82|297.49|294.59|30
1645639760000|2022-02-23 18:09:20|297.57|294.67|297.51|294.61|297.57|294.67|297.5|294.6|17
1645639770000|2022-02-23 18:09:30|297.52|294.62|297.73|294.83|297.73|294.83|297.51|294.61|17
1645639780000|2022-02-23 18:09:40|297.77|294.87|297.7|294.8|297.78|294.88|297.7|294.8|29
1645639790000|2022-02-23 18:09:50|297.65|294.75|297.65|294.75|297.65|294.75|297.57|294.67|26
1645639800000|2022-02-23 18:10:00|297.63|294.73|297.69|294.79|297.78|294.88|297.58|294.68|21
1645639810000|2022-02-23 18:10:10|297.77|294.87|297.92|295.02|297.94|295.04|297.76|294.86|26
1645639820000|2022-02-23 18:10:20|297.94|295.04|297.76|294.86|297.97|295.07|297.75|294.85|20
1645639830000|2022-02-23 18:10:30|297.77|294.87|297.82|294.92|297.82|294.92|297.75|294.85|16
1645639840000|2022-02-23 18:10:40|297.76|294.86|297.82|294.92|297.85|294.95|297.76|294.86|26
1645639850000|2022-02-23 18:10:50|297.8|294.9|297.8|294.9|297.81|294.91|297.76|294.86|20
1645639860000|2022-02-23 18:11:00|297.79|294.89|297.53|294.63|297.79|294.89|297.53|294.63|18
1645639870000|2022-02-23 18:11:10|297.5|294.6|297.54|294.64|297.61|294.71|297.48|294.58|25
1645639880000|2022-02-23 18:11:20|297.55|294.65|297.51|294.61|297.59|294.69|297.5|294.6|22
1645639890000|2022-02-23 18:11:30|297.56|294.66|297.34|294.44|297.56|294.66|297.19|294.29|34
1645639900000|2022-02-23 18:11:40|297.35|294.45|297.32|294.42|297.38|294.48|297.31|294.41|25
1645639910000|2022-02-23 18:11:50|297.31|294.41|297.19|294.29|297.33|294.43|297.17|294.27|23
1645639920000|2022-02-23 18:12:00|297.18|294.28|297|294.1|297.18|294.28|296.93|294.03|28
1645639930000|2022-02-23 18:12:10|296.99|294.09|297.11|294.21|297.25|294.35|296.99|294.09|28
1645639940000|2022-02-23 18:12:20|297.09|294.19|297|294.1|297.15|294.25|296.98|294.08|21
1645639950000|2022-02-23 18:12:30|296.99|294.09|296.93|294.03|296.99|294.09|296.91|294.01|20
1645639960000|2022-02-23 18:12:40|296.92|294.02|296.94|294.04|297.01|294.11|296.9|294|26
1645639970000|2022-02-23 18:12:50|296.92|294.02|296.87|293.97|296.96|294.06|296.86|293.96|21
1645639980000|2022-02-23 18:13:00|296.88|293.98|296.83|293.93|296.91|294.01|296.77|293.87|21
1645639990000|2022-02-23 18:13:10|296.84|293.94|296.85|293.95|296.87|293.97|296.83|293.93|14
1645640000000|2022-02-23 18:13:20|296.84|293.94|296.54|293.64|296.84|293.94|296.53|293.63|28
1645640010000|2022-02-23 18:13:30|296.57|293.67|296.56|293.66|296.57|293.67|296.52|293.62|16
1645640020000|2022-02-23 18:13:40|296.55|293.65|296.67|293.77|296.67|293.77|296.53|293.63|21
1645640030000|2022-02-23 18:13:50|296.66|293.76|296.88|293.98|296.9|294|296.66|293.76|26
1645640040000|2022-02-23 18:14:00|296.93|294.03|296.79|293.89|296.95|294.05|296.79|293.89|20
1645640050000|2022-02-23 18:14:10|296.81|293.91|296.83|293.93|296.84|293.94|296.81|293.91|14
1645640060000|2022-02-23 18:14:20|296.84|293.94|296.75|293.85|296.84|293.94|296.75|293.85|20
1645640070000|2022-02-23 18:14:30|296.76|293.86|296.82|293.92|296.86|293.96|296.76|293.86|17
1645640080000|2022-02-23 18:14:40|296.81|293.91|296.68|293.78|296.81|293.91|296.64|293.74|20
1645640090000|2022-02-23 18:14:50|296.67|293.77|296.64|293.74|296.68|293.78|296.63|293.73|21
1645640100000|2022-02-23 18:15:00|296.63|293.73|296.72|293.82|296.74|293.84|296.62|293.72|20
1645640110000|2022-02-23 18:15:10|296.73|293.83|296.76|293.86|296.76|293.86|296.66|293.76|21
1645640120000|2022-02-23 18:15:20|296.77|293.87|296.93|294.03|296.97|294.07|296.77|293.87|31
1645640130000|2022-02-23 18:15:30|296.95|294.05|296.96|294.06|297|294.1|296.93|294.03|22
1645640140000|2022-02-23 18:15:40|296.95|294.05|296.96|294.06|296.99|294.09|296.93|294.03|25
1645640150000|2022-02-23 18:15:50|296.94|294.04|296.83|293.93|296.96|294.06|296.78|293.88|22
1645640160000|2022-02-23 18:16:00|296.82|293.92|297.08|294.18|297.08|294.18|296.77|293.87|33
1645640170000|2022-02-23 18:16:10|297.1|294.2|297.2|294.3|297.28|294.38|297.09|294.19|29
1645640180000|2022-02-23 18:16:20|297.19|294.29|297.25|294.35|297.27|294.37|297.19|294.29|21
1645640190000|2022-02-23 18:16:30|297.3|294.4|297.1|294.2|297.3|294.4|297.04|294.14|26
1645640200000|2022-02-23 18:16:40|297.08|294.18|297.07|294.17|297.18|294.28|297.05|294.15|29
1645640210000|2022-02-23 18:16:50|297.06|294.16|297.05|294.15|297.08|294.18|297.05|294.15|12
1645640220000|2022-02-23 18:17:00|297.06|294.16|297.12|294.22|297.15|294.25|297.03|294.13|18
1645640230000|2022-02-23 18:17:10|297.11|294.21|297.35|294.45|297.36|294.46|297.11|294.21|21
1645640240000|2022-02-23 18:17:20|297.36|294.46|297.68|294.78|297.7|294.8|297.36|294.46|19
1645640250000|2022-02-23 18:17:30|297.67|294.77|297.6|294.7|297.67|294.77|297.59|294.69|24
1645640260000|2022-02-23 18:17:40|297.61|294.71|297.45|294.55|297.61|294.71|297.42|294.52|22
1645640270000|2022-02-23 18:17:50|297.49|294.59|297.52|294.62|297.54|294.64|297.49|294.59|13
1645640280000|2022-02-23 18:18:00|297.53|294.63|297.68|294.78|297.69|294.79|297.53|294.63|16
1645640290000|2022-02-23 18:18:10|297.69|294.79|297.46|294.56|297.7|294.8|297.44|294.54|21
1645640300000|2022-02-23 18:18:20|297.45|294.55|297.43|294.53|297.46|294.56|297.43|294.53|6
1645640310000|2022-02-23 18:18:30|297.42|294.52|297.47|294.57|297.47|294.57|297.32|294.42|16
1645640320000|2022-02-23 18:18:40|297.46|294.56|297.47|294.57|297.51|294.61|297.46|294.56|21
1645640330000|2022-02-23 18:18:50|297.51|294.61|297.4|294.5|297.55|294.65|297.39|294.49|25
1645640340000|2022-02-23 18:19:00|297.39|294.49|297.4|294.5|297.41|294.51|297.38|294.48|22
1645640350000|2022-02-23 18:19:10|297.44|294.54|297.51|294.61|297.51|294.61|297.4|294.5|15
1645640360000|2022-02-23 18:19:20|297.5|294.6|297.59|294.69|297.6|294.7|297.5|294.6|11
1645640370000|2022-02-23 18:19:30|297.61|294.71|297.51|294.61|297.61|294.71|297.49|294.59|16
1645640380000|2022-02-23 18:19:40|297.52|294.62|297.57|294.67|297.57|294.67|297.52|294.62|13
1645640390000|2022-02-23 18:19:50|297.56|294.66|297.56|294.66|297.57|294.67|297.55|294.65|17
1645640400000|2022-02-23 18:20:00|297.55|294.65|297.47|294.57|297.55|294.65|297.37|294.47|24
1645640410000|2022-02-23 18:20:10|297.46|294.56|297.62|294.72|297.63|294.73|297.46|294.56|15
1645640420000|2022-02-23 18:20:20|297.61|294.71|297.78|294.88|297.82|294.92|297.61|294.71|27
1645640430000|2022-02-23 18:20:30|297.76|294.86|297.69|294.79|297.77|294.87|297.66|294.76|29
1645640440000|2022-02-23 18:20:40|297.72|294.82|297.75|294.85|297.78|294.88|297.68|294.78|21
1645640450000|2022-02-23 18:20:50|297.76|294.86|297.72|294.82|297.81|294.91|297.68|294.78|19
1645640460000|2022-02-23 18:21:00|297.71|294.81|297.7|294.8|297.76|294.86|297.68|294.78|23
1645640470000|2022-02-23 18:21:10|297.63|294.73|297.53|294.63|297.63|294.73|297.52|294.62|19
1645640480000|2022-02-23 18:21:20|297.52|294.62|297.46|294.56|297.59|294.69|297.46|294.56|18
1645640490000|2022-02-23 18:21:30|297.45|294.55|297.53|294.63|297.53|294.63|297.4|294.5|16
1645640500000|2022-02-23 18:21:40|297.52|294.62|297.49|294.59|297.53|294.63|297.49|294.59|18
1645640510000|2022-02-23 18:21:50|297.48|294.58|297.28|294.38|297.49|294.59|297.26|294.36|22
1645640520000|2022-02-23 18:22:00|297.27|294.37|297.19|294.29|297.27|294.37|297.12|294.22|23
1645640530000|2022-02-23 18:22:10|297.17|294.27|297.21|294.31|297.25|294.35|297.17|294.27|20
1645640540000|2022-02-23 18:22:20|297.2|294.3|297.18|294.28|297.23|294.33|297.15|294.25|25
1645640550000|2022-02-23 18:22:30|297.17|294.27|297.32|294.42|297.34|294.44|297.16|294.26|23
1645640560000|2022-02-23 18:22:40|297.31|294.41|297.33|294.43|297.37|294.47|297.27|294.37|26
1645640570000|2022-02-23 18:22:50|297.35|294.45|297.32|294.42|297.36|294.46|297.3|294.4|19
1645640580000|2022-02-23 18:23:00|297.31|294.41|297.18|294.28|297.31|294.41|297.18|294.28|18
1645640590000|2022-02-23 18:23:10|297.15|294.25|297.02|294.12|297.17|294.27|297.02|294.12|19
1645640600000|2022-02-23 18:23:20|297.01|294.11|297.25|294.35|297.27|294.37|297.01|294.11|19
1645640610000|2022-02-23 18:23:30|297.26|294.36|297.27|294.37|297.27|294.37|297.24|294.34|14
1645640620000|2022-02-23 18:23:40|297.32|294.42|297.36|294.46|297.38|294.48|297.32|294.42|19
1645640630000|2022-02-23 18:23:50|297.35|294.45|297.44|294.54|297.46|294.56|297.35|294.45|13
1645640640000|2022-02-23 18:24:00|297.4|294.5|297.44|294.54|297.59|294.69|297.35|294.45|19
1645640650000|2022-02-23 18:24:10|297.46|294.56|297.34|294.44|297.49|294.59|297.29|294.39|25
1645640660000|2022-02-23 18:24:20|297.33|294.43|297.34|294.44|297.4|294.5|297.33|294.43|19
1645640670000|2022-02-23 18:24:30|297.35|294.45|297.28|294.38|297.36|294.46|297.28|294.38|17
1645640680000|2022-02-23 18:24:40|297.27|294.37|297.41|294.51|297.43|294.53|297.27|294.37|16
1645640690000|2022-02-23 18:24:50|297.4|294.5|297.4|294.5|297.4|294.5|297.37|294.47|13
1645640700000|2022-02-23 18:25:00|297.39|294.49|297.4|294.5|297.45|294.55|297.34|294.44|28
1645640710000|2022-02-23 18:25:10|297.45|294.55|297.51|294.61|297.54|294.64|297.45|294.55|23
1645640720000|2022-02-23 18:25:20|297.49|294.59|297.41|294.51|297.51|294.61|297.36|294.46|24
1645640730000|2022-02-23 18:25:30|297.39|294.49|297.45|294.55|297.51|294.61|297.39|294.49|24
1645640740000|2022-02-23 18:25:40|297.44|294.54|297.39|294.49|297.51|294.61|297.33|294.43|26
1645640750000|2022-02-23 18:25:50|297.37|294.47|297.16|294.26|297.37|294.47|297.11|294.21|28
1645640760000|2022-02-23 18:26:00|297.17|294.27|297.04|294.14|297.17|294.27|297|294.1|28
1645640770000|2022-02-23 18:26:10|297.03|294.13|297.05|294.15|297.07|294.17|296.86|293.96|30
1645640780000|2022-02-23 18:26:20|297.04|294.14|296.96|294.06|297.04|294.14|296.89|293.99|23
1645640790000|2022-02-23 18:26:30|296.92|294.02|296.9|294|296.92|294.02|296.86|293.96|21
1645640800000|2022-02-23 18:26:40|296.89|293.99|296.95|294.05|297.05|294.15|296.88|293.98|17
1645640810000|2022-02-23 18:26:50|296.86|293.96|296.97|294.07|296.98|294.08|296.84|293.94|28
1645640820000|2022-02-23 18:27:00|296.96|294.06|296.95|294.05|296.96|294.06|296.89|293.99|21
1645640830000|2022-02-23 18:27:10|296.94|294.04|297.15|294.25|297.15|294.25|296.94|294.04|19
1645640840000|2022-02-23 18:27:20|297.1|294.2|297.19|294.29|297.23|294.33|297.1|294.2|23
1645640850000|2022-02-23 18:27:30|297.15|294.25|296.85|293.95|297.24|294.34|296.75|293.85|30
1645640860000|2022-02-23 18:27:40|296.76|293.86|296.7|293.8|296.77|293.87|296.67|293.77|28
1645640870000|2022-02-23 18:27:50|296.69|293.79|296.51|293.61|296.79|293.89|296.5|293.6|30
1645640880000|2022-02-23 18:28:00|296.54|293.64|296.62|293.72|296.62|293.72|296.5|293.6|24
1645640890000|2022-02-23 18:28:10|296.65|293.75|296.55|293.65|296.65|293.75|296.55|293.65|20
1645640900000|2022-02-23 18:28:20|296.57|293.67|296.64|293.74|296.66|293.76|296.54|293.64|21
1645640910000|2022-02-23 18:28:30|296.66|293.76|296.64|293.74|296.66|293.76|296.63|293.73|14
1645640920000|2022-02-23 18:28:40|296.66|293.76|296.72|293.82|296.74|293.84|296.65|293.75|15
1645640930000|2022-02-23 18:28:50|296.71|293.81|296.68|293.78|296.72|293.82|296.65|293.75|15
1645640940000|2022-02-23 18:29:00|296.67|293.77|296.8|293.9|296.81|293.91|296.65|293.75|22
1645640950000|2022-02-23 18:29:10|296.81|293.91|296.59|293.69|296.83|293.93|296.57|293.67|27
1645640960000|2022-02-23 18:29:20|296.6|293.7|296.64|293.74|296.64|293.74|296.53|293.63|26
1645640970000|2022-02-23 18:29:30|296.63|293.73|296.56|293.66|296.64|293.74|296.52|293.62|30
1645640980000|2022-02-23 18:29:40|296.55|293.65|296.47|293.57|296.56|293.66|296.37|293.47|32
1645640990000|2022-02-23 18:29:50|296.5|293.6|296.43|293.53|296.5|293.6|296.37|293.47|30
1645641000000|2022-02-23 18:30:00|296.42|293.52|296.75|293.85|296.76|293.86|296.42|293.52|27
1645641010000|2022-02-23 18:30:10|296.72|293.82|296.73|293.83|296.76|293.86|296.66|293.76|30
1645641020000|2022-02-23 18:30:20|296.72|293.82|296.74|293.84|296.74|293.84|296.69|293.79|19
1645641030000|2022-02-23 18:30:30|296.75|293.85|296.76|293.86|296.85|293.95|296.74|293.84|21
1645641040000|2022-02-23 18:30:40|296.77|293.87|296.87|293.97|296.87|293.97|296.67|293.77|26
1645641050000|2022-02-23 18:30:50|296.89|293.99|296.73|293.83|296.89|293.99|296.64|293.74|22
1645641060000|2022-02-23 18:31:00|296.76|293.86|296.64|293.74|296.82|293.92|296.64|293.74|26
1645641070000|2022-02-23 18:31:10|296.63|293.73|296.56|293.66|296.69|293.79|296.5|293.6|20
1645641080000|2022-02-23 18:31:20|296.55|293.65|296.63|293.73|296.65|293.75|296.55|293.65|26
1645641090000|2022-02-23 18:31:30|296.65|293.75|296.57|293.67|296.66|293.76|296.44|293.54|26
1645641100000|2022-02-23 18:31:40|296.56|293.66|296.51|293.61|296.56|293.66|296.48|293.58|19
1645641110000|2022-02-23 18:31:50|296.48|293.58|296.42|293.52|296.48|293.58|296.41|293.51|22
1645641120000|2022-02-23 18:32:00|296.43|293.53|296.59|293.69|296.6|293.7|296.42|293.52|23
1645641130000|2022-02-23 18:32:10|296.58|293.68|296.52|293.62|296.6|293.7|296.52|293.62|9
1645641140000|2022-02-23 18:32:20|296.53|293.63|296.51|293.61|296.53|293.63|296.51|293.61|15
1645641150000|2022-02-23 18:32:30|296.53|293.63|296.59|293.69|296.59|293.69|296.51|293.61|21
1645641160000|2022-02-23 18:32:40|296.54|293.64|296.52|293.62|296.59|293.69|296.51|293.61|23
1645641170000|2022-02-23 18:32:50|296.54|293.64|296.54|293.64|296.57|293.67|296.53|293.63|24
1645641180000|2022-02-23 18:33:00|296.58|293.68|296.53|293.63|296.58|293.68|296.5|293.6|20
1645641190000|2022-02-23 18:33:10|296.52|293.62|296.57|293.67|296.6|293.7|296.52|293.62|11
1645641200000|2022-02-23 18:33:20|296.56|293.66|296.57|293.67|296.6|293.7|296.56|293.66|20
1645641210000|2022-02-23 18:33:30|296.56|293.66|296.52|293.62|296.59|293.69|296.52|293.62|14
1645641220000|2022-02-23 18:33:40|296.49|293.59|296.38|293.48|296.5|293.6|296.36|293.46|19
1645641230000|2022-02-23 18:33:50|296.39|293.49|296.3|293.4|296.41|293.51|296.3|293.4|13
1645641240000|2022-02-23 18:34:00|296.29|293.39|296.1|293.2|296.32|293.42|296.06|293.16|23
1645641250000|2022-02-23 18:34:10|296.09|293.19|295.94|293.04|296.09|293.19|295.93|293.03|23
1645641260000|2022-02-23 18:34:20|295.93|293.03|295.9|293|295.94|293.04|295.88|292.98|14
1645641270000|2022-02-23 18:34:30|295.89|292.99|295.76|292.86|295.9|293|295.68|292.78|28
1645641280000|2022-02-23 18:34:40|295.75|292.85|295.81|292.91|295.81|292.91|295.73|292.83|29
1645641290000|2022-02-23 18:34:50|295.83|292.93|295.81|292.91|295.83|292.93|295.73|292.83|23
1645641300000|2022-02-23 18:35:00|295.82|292.92|295.94|293.04|296.05|293.15|295.8|292.9|22
1645641310000|2022-02-23 18:35:10|295.93|293.03|295.84|292.94|295.96|293.06|295.6|292.7|29
1645641320000|2022-02-23 18:35:20|295.85|292.95|295.83|292.93|295.95|293.05|295.82|292.92|28
1645641330000|2022-02-23 18:35:30|295.82|292.92|295.82|292.92|295.86|292.96|295.79|292.89|20
1645641340000|2022-02-23 18:35:40|295.85|292.95|295.86|292.96|295.87|292.97|295.82|292.92|22
1645641350000|2022-02-23 18:35:50|295.84|292.94|295.87|292.97|295.91|293.01|295.74|292.84|20
1645641360000|2022-02-23 18:36:00|295.86|292.96|296.01|293.11|296.01|293.11|295.75|292.85|20
1645641370000|2022-02-23 18:36:10|296|293.1|295.94|293.04|296|293.1|295.92|293.02|13
1645641380000|2022-02-23 18:36:20|295.91|293.01|296.12|293.22|296.12|293.22|295.91|293.01|28
1645641390000|2022-02-23 18:36:30|296.13|293.23|296.12|293.22|296.13|293.23|296.09|293.19|10
1645641400000|2022-02-23 18:36:40|296.11|293.21|296.02|293.12|296.11|293.21|295.95|293.05|25
1645641410000|2022-02-23 18:36:50|296.03|293.13|296.02|293.12|296.04|293.14|295.91|293.01|21
1645641420000|2022-02-23 18:37:00|296.03|293.13|296.34|293.44|296.34|293.44|296.01|293.11|30
1645641430000|2022-02-23 18:37:10|296.33|293.43|296.48|293.58|296.49|293.59|296.29|293.39|38
1645641440000|2022-02-23 18:37:20|296.45|293.55|296.54|293.64|296.54|293.64|296.45|293.55|15
1645641450000|2022-02-23 18:37:30|296.55|293.65|296.52|293.62|296.62|293.72|296.48|293.58|24
1645641460000|2022-02-23 18:37:40|296.53|293.63|296.58|293.68|296.62|293.72|296.53|293.63|27
1645641470000|2022-02-23 18:37:50|296.56|293.66|296.59|293.69|296.6|293.7|296.55|293.65|16
1645641480000|2022-02-23 18:38:00|296.57|293.67|296.52|293.62|296.58|293.68|296.45|293.55|18
1645641490000|2022-02-23 18:38:10|296.51|293.61|296.49|293.59|296.52|293.62|296.43|293.53|17
1645641500000|2022-02-23 18:38:20|296.48|293.58|296.47|293.57|296.49|293.59|296.45|293.55|12
1645641510000|2022-02-23 18:38:30|296.48|293.58|296.53|293.63|296.57|293.67|296.46|293.56|25
1645641520000|2022-02-23 18:38:40|296.49|293.59|296.49|293.59|296.54|293.64|296.47|293.57|24
1645641530000|2022-02-23 18:38:50|296.5|293.6|296.56|293.66|296.56|293.66|296.5|293.6|11
1645641540000|2022-02-23 18:39:00|296.54|293.64|296.54|293.64|296.55|293.65|296.45|293.55|23
1645641550000|2022-02-23 18:39:10|296.53|293.63|296.51|293.61|296.53|293.63|296.46|293.56|24
1645641560000|2022-02-23 18:39:20|296.55|293.65|296.5|293.6|296.56|293.66|296.44|293.54|28
1645641570000|2022-02-23 18:39:30|296.49|293.59|296.46|293.56|296.51|293.61|296.42|293.52|20
1645641580000|2022-02-23 18:39:40|296.47|293.57|296.48|293.58|296.5|293.6|296.46|293.56|7
1645641590000|2022-02-23 18:39:50|296.45|293.55|296.4|293.5|296.46|293.56|296.35|293.45|26
1645641600000|2022-02-23 18:40:00|296.39|293.49|296.27|293.37|296.43|293.53|296.25|293.35|25
1645641610000|2022-02-23 18:40:10|296.26|293.36|296.31|293.41|296.32|293.42|296.19|293.29|29
1645641620000|2022-02-23 18:40:20|296.3|293.4|296.4|293.5|296.43|293.53|296.3|293.4|18
1645641630000|2022-02-23 18:40:30|296.41|293.51|296.37|293.47|296.41|293.51|296.34|293.44|14
1645641640000|2022-02-23 18:40:40|296.36|293.46|296.33|293.43|296.39|293.49|296.33|293.43|19
1645641650000|2022-02-23 18:40:50|296.34|293.44|296.3|293.4|296.35|293.45|296.29|293.39|13
1645641660000|2022-02-23 18:41:00|296.31|293.41|296.35|293.45|296.42|293.52|296.31|293.41|14
1645641670000|2022-02-23 18:41:10|296.39|293.49|296.49|293.59|296.54|293.64|296.39|293.49|18
1645641680000|2022-02-23 18:41:20|296.5|293.6|296.52|293.62|296.54|293.64|296.48|293.58|18
1645641690000|2022-02-23 18:41:30|296.51|293.61|296.52|293.62|296.54|293.64|296.42|293.52|29
1645641700000|2022-02-23 18:41:40|296.53|293.63|296.49|293.59|296.56|293.66|296.45|293.55|21
1645641710000|2022-02-23 18:41:50|296.48|293.58|296.48|293.58|296.53|293.63|296.45|293.55|23
1645641720000|2022-02-23 18:42:00|296.49|293.59|296.5|293.6|296.52|293.62|296.48|293.58|16
1645641730000|2022-02-23 18:42:10|296.49|293.59|296.45|293.55|296.54|293.64|296.38|293.48|25
1645641740000|2022-02-23 18:42:20|296.44|293.54|296.43|293.53|296.45|293.55|296.43|293.53|12
1645641750000|2022-02-23 18:42:30|296.42|293.52|296.43|293.53|296.43|293.53|296.39|293.49|13
1645641760000|2022-02-23 18:42:40|296.46|293.56|296.59|293.69|296.62|293.72|296.46|293.56|16
1645641770000|2022-02-23 18:42:50|296.61|293.71|296.57|293.67|296.61|293.71|296.56|293.66|9
1645641780000|2022-02-23 18:43:00|296.58|293.68|296.57|293.67|296.58|293.68|296.57|293.67|2
1645641790000|2022-02-23 18:43:10|296.56|293.66|296.58|293.68|296.64|293.74|296.55|293.65|24
1645641800000|2022-02-23 18:43:20|296.63|293.73|296.62|293.72|296.64|293.74|296.56|293.66|19
1645641810000|2022-02-23 18:43:30|296.61|293.71|296.6|293.7|296.65|293.75|296.57|293.67|24
1645641820000|2022-02-23 18:43:40|296.63|293.73|296.63|293.73|296.67|293.77|296.61|293.71|20
1645641830000|2022-02-23 18:43:50|296.66|293.76|296.63|293.73|296.66|293.76|296.63|293.73|11
1645641840000|2022-02-23 18:44:00|296.62|293.72|296.56|293.66|296.68|293.78|296.55|293.65|23
1645641850000|2022-02-23 18:44:10|296.58|293.68|296.54|293.64|296.6|293.7|296.54|293.64|8
1645641860000|2022-02-23 18:44:20|296.53|293.63|296.6|293.7|296.63|293.73|296.53|293.63|12
1645641870000|2022-02-23 18:44:30|296.58|293.68|296.56|293.66|296.58|293.68|296.56|293.66|12
1645641880000|2022-02-23 18:44:40|296.55|293.65|296.57|293.67|296.59|293.69|296.54|293.64|18
1645641890000|2022-02-23 18:44:50|296.56|293.66|296.59|293.69|296.6|293.7|296.56|293.66|7
1645641900000|2022-02-23 18:45:00|296.6|293.7|296.82|293.92|296.82|293.92|296.6|293.7|20
1645641910000|2022-02-23 18:45:10|296.76|293.86|296.83|293.93|296.83|293.93|296.76|293.86|18
1645641920000|2022-02-23 18:45:20|296.82|293.92|297.04|294.14|297.07|294.17|296.8|293.9|30
1645641930000|2022-02-23 18:45:30|297.03|294.13|297.08|294.18|297.11|294.21|297.03|294.13|17
1645641940000|2022-02-23 18:45:40|297.07|294.17|297.14|294.24|297.14|294.24|297.06|294.16|13
1645641950000|2022-02-23 18:45:50|297.09|294.19|297.22|294.32|297.22|294.32|297.09|294.19|26
1645641960000|2022-02-23 18:46:00|297.26|294.36|297.35|294.45|297.36|294.46|297.22|294.32|19
1645641970000|2022-02-23 18:46:10|297.37|294.47|297.54|294.64|297.6|294.7|297.37|294.47|16
1645641980000|2022-02-23 18:46:20|297.53|294.63|297.56|294.66|297.56|294.66|297.48|294.58|21
1645641990000|2022-02-23 18:46:30|297.59|294.69|297.82|294.92|297.82|294.92|297.57|294.67|21
1645642000000|2022-02-23 18:46:40|297.81|294.91|297.82|294.92|297.9|295|297.79|294.89|19
1645642010000|2022-02-23 18:46:50|297.84|294.94|297.84|294.94|297.89|294.99|297.82|294.92|9
1645642020000|2022-02-23 18:47:00|297.81|294.91|297.7|294.8|297.9|295|297.7|294.8|28
1645642030000|2022-02-23 18:47:10|297.69|294.79|297.55|294.65|297.69|294.79|297.53|294.63|20
1645642040000|2022-02-23 18:47:20|297.54|294.64|297.49|294.59|297.54|294.64|297.4|294.5|21
1645642050000|2022-02-23 18:47:30|297.5|294.6|297.26|294.36|297.5|294.6|297.26|294.36|29
1645642060000|2022-02-23 18:47:40|297.25|294.35|297.33|294.43|297.4|294.5|297.21|294.31|27
1645642070000|2022-02-23 18:47:50|297.3|294.4|297.23|294.33|297.31|294.41|297.2|294.3|26
1645642080000|2022-02-23 18:48:00|297.22|294.32|297.28|294.38|297.28|294.38|297.2|294.3|22
1645642090000|2022-02-23 18:48:10|297.23|294.33|297.22|294.32|297.28|294.38|297.22|294.32|22
1645642100000|2022-02-23 18:48:20|297.23|294.33|297.28|294.38|297.28|294.38|297.2|294.3|12
1645642110000|2022-02-23 18:48:30|297.25|294.35|297.11|294.21|297.25|294.35|297.08|294.18|17
1645642120000|2022-02-23 18:48:40|297.08|294.18|297.15|294.25|297.22|294.32|297.08|294.18|17
1645642130000|2022-02-23 18:48:50|297.14|294.24|297.26|294.36|297.27|294.37|297.14|294.24|17
1645642140000|2022-02-23 18:49:00|297.27|294.37|297.36|294.46|297.36|294.46|297.2|294.3|23
1645642150000|2022-02-23 18:49:10|297.35|294.45|297.27|294.37|297.36|294.46|297.21|294.31|20
1645642160000|2022-02-23 18:49:20|297.29|294.39|297.32|294.42|297.33|294.43|297.27|294.37|9
1645642170000|2022-02-23 18:49:30|297.31|294.41|297.24|294.34|297.32|294.42|297.19|294.29|18
1645642180000|2022-02-23 18:49:40|297.25|294.35|297.2|294.3|297.27|294.37|297.19|294.29|25
1645642190000|2022-02-23 18:49:50|297.19|294.29|297.19|294.29|297.24|294.34|297.19|294.29|17
1645642200000|2022-02-23 18:50:00|297.2|294.3|297.14|294.24|297.25|294.35|297.1|294.2|18
1645642210000|2022-02-23 18:50:10|297.07|294.17|297.1|294.2|297.11|294.21|297.04|294.14|20
1645642220000|2022-02-23 18:50:20|297.11|294.21|297.12|294.22|297.17|294.27|297.05|294.15|16
1645642230000|2022-02-23 18:50:30|297.09|294.19|297.1|294.2|297.18|294.28|297.08|294.18|24
1645642240000|2022-02-23 18:50:40|297.16|294.26|297.09|294.19|297.16|294.26|297|294.1|21
1645642250000|2022-02-23 18:50:50|297.08|294.18|297.03|294.13|297.08|294.18|297|294.1|21
1645642260000|2022-02-23 18:51:00|297.04|294.14|297.11|294.21|297.25|294.35|297.02|294.12|29
1645642270000|2022-02-23 18:51:10|297.12|294.22|297.02|294.12|297.12|294.22|296.98|294.08|22
1645642280000|2022-02-23 18:51:20|296.97|294.07|296.94|294.04|297.02|294.12|296.91|294.01|20
1645642290000|2022-02-23 18:51:30|296.93|294.03|296.81|293.91|296.94|294.04|296.79|293.89|20
1645642300000|2022-02-23 18:51:40|296.79|293.89|296.8|293.9|296.81|293.91|296.74|293.84|26
1645642310000|2022-02-23 18:51:50|296.77|293.87|296.63|293.73|296.77|293.87|296.62|293.72|23
1645642320000|2022-02-23 18:52:00|296.64|293.74|296.72|293.82|296.74|293.84|296.58|293.68|25
1645642330000|2022-02-23 18:52:10|296.69|293.79|296.66|293.76|296.69|293.79|296.64|293.74|23
1645642340000|2022-02-23 18:52:20|296.65|293.75|296.59|293.69|296.67|293.77|296.58|293.68|21
1645642350000|2022-02-23 18:52:30|296.6|293.7|296.65|293.75|296.72|293.82|296.59|293.69|25
1645642360000|2022-02-23 18:52:40|296.66|293.76|296.63|293.73|296.7|293.8|296.61|293.71|18
1645642370000|2022-02-23 18:52:50|296.62|293.72|296.65|293.75|296.65|293.75|296.61|293.71|13
1645642380000|2022-02-23 18:53:00|296.66|293.76|296.59|293.69|296.66|293.76|296.55|293.65|17
1645642390000|2022-02-23 18:53:10|296.58|293.68|296.46|293.56|296.58|293.68|296.46|293.56|21
1645642400000|2022-02-23 18:53:20|296.47|293.57|296.31|293.41|296.47|293.57|296.29|293.39|30
1645642410000|2022-02-23 18:53:30|296.3|293.4|296.35|293.45|296.41|293.51|296.3|293.4|28
1645642420000|2022-02-23 18:53:40|296.37|293.47|296.36|293.46|296.42|293.52|296.34|293.44|19
1645642430000|2022-02-23 18:53:50|296.41|293.51|296.42|293.52|296.46|293.56|296.36|293.46|25
1645642440000|2022-02-23 18:54:00|296.44|293.54|296.36|293.46|296.46|293.56|296.36|293.46|23
1645642450000|2022-02-23 18:54:10|296.35|293.45|296.24|293.34|296.37|293.47|296.2|293.3|25
1645642460000|2022-02-23 18:54:20|296.22|293.32|296.29|293.39|296.3|293.4|296.2|293.3|18
1645642470000|2022-02-23 18:54:30|296.28|293.38|296.25|293.35|296.37|293.47|296.24|293.34|27
1645642480000|2022-02-23 18:54:40|296.26|293.36|296.37|293.47|296.37|293.47|296.24|293.34|23
1645642490000|2022-02-23 18:54:50|296.35|293.45|296.6|293.7|296.65|293.75|296.32|293.42|26
1645642500000|2022-02-23 18:55:00|296.62|293.72|296.59|293.69|296.67|293.77|296.57|293.67|20
1645642510000|2022-02-23 18:55:10|296.53|293.63|296.49|293.59|296.54|293.64|296.45|293.55|31
1645642520000|2022-02-23 18:55:20|296.51|293.61|296.61|293.71|296.68|293.78|296.47|293.57|25
1645642530000|2022-02-23 18:55:30|296.59|293.69|296.69|293.79|296.7|293.8|296.59|293.69|25
1645642540000|2022-02-23 18:55:40|296.68|293.78|296.57|293.67|296.68|293.78|296.55|293.65|18
1645642550000|2022-02-23 18:55:50|296.56|293.66|296.48|293.58|296.56|293.66|296.45|293.55|24
1645642560000|2022-02-23 18:56:00|296.49|293.59|296.67|293.77|296.7|293.8|296.49|293.59|19
1645642570000|2022-02-23 18:56:10|296.66|293.76|296.6|293.7|296.67|293.77|296.57|293.67|22
1645642580000|2022-02-23 18:56:20|296.61|293.71|296.67|293.77|296.71|293.81|296.6|293.7|22
1645642590000|2022-02-23 18:56:30|296.68|293.78|296.75|293.85|296.78|293.88|296.68|293.78|24
1645642600000|2022-02-23 18:56:40|296.76|293.86|296.72|293.82|296.76|293.86|296.68|293.78|21
1645642610000|2022-02-23 18:56:50|296.7|293.8|296.77|293.87|296.77|293.87|296.7|293.8|20
1645642620000|2022-02-23 18:57:00|296.76|293.86|296.73|293.83|296.77|293.87|296.7|293.8|21
1645642630000|2022-02-23 18:57:10|296.72|293.82|296.77|293.87|296.78|293.88|296.68|293.78|22
1645642640000|2022-02-23 18:57:20|296.76|293.86|296.85|293.95|296.89|293.99|296.72|293.82|14
1645642650000|2022-02-23 18:57:30|296.86|293.96|296.88|293.98|296.9|294|296.85|293.95|19
1645642660000|2022-02-23 18:57:40|296.87|293.97|296.81|293.91|296.89|293.99|296.79|293.89|19
1645642670000|2022-02-23 18:57:50|296.8|293.9|296.81|293.91|296.85|293.95|296.78|293.88|23
1645642680000|2022-02-23 18:58:00|296.78|293.88|296.57|293.67|296.81|293.91|296.55|293.65|25
1645642690000|2022-02-23 18:58:10|296.58|293.68|296.73|293.83|296.75|293.85|296.55|293.65|23
1645642700000|2022-02-23 18:58:20|296.69|293.79|296.63|293.73|296.71|293.81|296.58|293.68|20
1645642710000|2022-02-23 18:58:30|296.65|293.75|296.6|293.7|296.65|293.75|296.56|293.66|19
1645642720000|2022-02-23 18:58:40|296.63|293.73|296.64|293.74|296.66|293.76|296.58|293.68|15
1645642730000|2022-02-23 18:58:50|296.63|293.73|296.63|293.73|296.67|293.77|296.62|293.72|17
1645642740000|2022-02-23 18:59:00|296.64|293.74|296.41|293.51|296.66|293.76|296.37|293.47|29
1645642750000|2022-02-23 18:59:10|296.42|293.52|296.41|293.51|296.45|293.55|296.4|293.5|16
1645642760000|2022-02-23 18:59:20|296.4|293.5|296.48|293.58|296.48|293.58|296.4|293.5|20
1645642770000|2022-02-23 18:59:30|296.47|293.57|296.48|293.58|296.5|293.6|296.43|293.53|25
1645642780000|2022-02-23 18:59:40|296.46|293.56|296.44|293.54|296.49|293.59|296.4|293.5|27
1645642790000|2022-02-23 18:59:50|296.43|293.53|296.5|293.6|296.51|293.61|296.43|293.53|30
1645642800000|2022-02-23 19:00:00|296.47|293.57|296.24|293.34|296.5|293.6|296.2|293.3|31
1645642810000|2022-02-23 19:00:10|296.23|293.33|296.37|293.47|296.43|293.53|296.21|293.31|27
1645642820000|2022-02-23 19:00:20|296.38|293.48|296.54|293.64|296.55|293.65|296.38|293.48|27
1645642830000|2022-02-23 19:00:30|296.47|293.57|296.77|293.87|296.78|293.88|296.44|293.54|29
1645642840000|2022-02-23 19:00:40|296.79|293.89|296.83|293.93|296.92|294.02|296.76|293.86|33
1645642850000|2022-02-23 19:00:50|296.82|293.92|296.83|293.93|296.86|293.96|296.81|293.91|19
1645642860000|2022-02-23 19:01:00|296.84|293.94|297.19|294.29|297.21|294.31|296.84|293.94|21
1645642870000|2022-02-23 19:01:10|297.18|294.28|297.13|294.23|297.19|294.29|297.1|294.2|23
1645642880000|2022-02-23 19:01:20|297.14|294.24|297.1|294.2|297.15|294.25|297.1|294.2|23
1645642890000|2022-02-23 19:01:30|297.11|294.21|297.11|294.21|297.14|294.24|297.1|294.2|18
1645642900000|2022-02-23 19:01:40|297.16|294.26|297.26|294.36|297.26|294.36|297.12|294.22|15
1645642910000|2022-02-23 19:01:50|297.21|294.31|297.23|294.33|297.33|294.43|297.16|294.26|28
1645642920000|2022-02-23 19:02:00|297.2|294.3|297.15|294.25|297.21|294.31|297.13|294.23|27
1645642930000|2022-02-23 19:02:10|297.13|294.23|297.09|294.19|297.14|294.24|297.05|294.15|29
1645642940000|2022-02-23 19:02:20|297.1|294.2|297.07|294.17|297.1|294.2|297.04|294.14|21
1645642950000|2022-02-23 19:02:30|297.05|294.15|296.84|293.94|297.06|294.16|296.84|293.94|29
1645642960000|2022-02-23 19:02:40|296.85|293.95|296.75|293.85|296.89|293.99|296.7|293.8|26
1645642970000|2022-02-23 19:02:50|296.74|293.84|296.56|293.66|296.74|293.84|296.54|293.64|32
1645642980000|2022-02-23 19:03:00|296.55|293.65|296.49|293.59|296.57|293.67|296.48|293.58|21
1645642990000|2022-02-23 19:03:10|296.51|293.61|296.37|293.47|296.51|293.61|296.33|293.43|17
1645643000000|2022-02-23 19:03:20|296.36|293.46|296.28|293.38|296.36|293.46|296.25|293.35|20
1645643010000|2022-02-23 19:03:30|296.29|293.39|296.25|293.35|296.33|293.43|296.21|293.31|25
1645643020000|2022-02-23 19:03:40|296.23|293.33|296.29|293.39|296.29|293.39|296.16|293.26|18
1645643030000|2022-02-23 19:03:50|296.3|293.4|296.28|293.38|296.38|293.48|296.25|293.35|20
1645643040000|2022-02-23 19:04:00|296.31|293.41|296.59|293.69|296.59|293.69|296.29|293.39|27
1645643050000|2022-02-23 19:04:10|296.55|293.65|296.63|293.73|296.66|293.76|296.51|293.61|29
1645643060000|2022-02-23 19:04:20|296.65|293.75|296.46|293.56|296.68|293.78|296.46|293.56|28
1645643070000|2022-02-23 19:04:30|296.49|293.59|296.49|293.59|296.52|293.62|296.46|293.56|18
1645643080000|2022-02-23 19:04:40|296.5|293.6|296.61|293.71|296.66|293.76|296.49|293.59|25
1645643090000|2022-02-23 19:04:50|296.63|293.73|296.64|293.74|296.65|293.75|296.6|293.7|20
1645643100000|2022-02-23 19:05:00|296.61|293.71|296.86|293.96|296.92|294.02|296.61|293.71|31
1645643110000|2022-02-23 19:05:10|296.83|293.93|296.75|293.85|296.83|293.93|296.73|293.83|25
1645643120000|2022-02-23 19:05:20|296.76|293.86|296.94|294.04|296.95|294.05|296.7|293.8|22
1645643130000|2022-02-23 19:05:30|296.93|294.03|296.95|294.05|296.98|294.08|296.91|294.01|22
1645643140000|2022-02-23 19:05:40|296.94|294.04|296.99|294.09|297|294.1|296.93|294.03|18
1645643150000|2022-02-23 19:05:50|296.98|294.08|296.86|293.96|296.99|294.09|296.84|293.94|14
1645643160000|2022-02-23 19:06:00|296.87|293.97|297.04|294.14|297.04|294.14|296.81|293.91|29
1645643170000|2022-02-23 19:06:10|297.03|294.13|297.23|294.33|297.26|294.36|297.01|294.11|27
1645643180000|2022-02-23 19:06:20|297.24|294.34|297.18|294.28|297.27|294.37|297.17|294.27|21
1645643190000|2022-02-23 19:06:30|297.15|294.25|297.29|294.39|297.38|294.48|297.15|294.25|19
1645643200000|2022-02-23 19:06:40|297.27|294.37|297.23|294.33|297.29|294.39|297.21|294.31|22
1645643210000|2022-02-23 19:06:50|297.25|294.35|297.29|294.39|297.33|294.43|297.18|294.28|23
1645643220000|2022-02-23 19:07:00|297.28|294.38|297.34|294.44|297.35|294.45|297.24|294.34|24
1645643230000|2022-02-23 19:07:10|297.35|294.45|297.54|294.64|297.55|294.65|297.33|294.43|26
1645643240000|2022-02-23 19:07:20|297.53|294.63|297.77|294.87|297.77|294.87|297.53|294.63|33
1645643250000|2022-02-23 19:07:30|297.74|294.84|297.75|294.85|297.78|294.88|297.71|294.81|23
1645643260000|2022-02-23 19:07:40|297.72|294.82|297.69|294.79|297.76|294.86|297.62|294.72|25
1645643270000|2022-02-23 19:07:50|297.7|294.8|297.71|294.81|297.75|294.85|297.69|294.79|24
1645643280000|2022-02-23 19:08:00|297.7|294.8|297.52|294.62|297.7|294.8|297.51|294.61|24
1645643290000|2022-02-23 19:08:10|297.51|294.61|297.49|294.59|297.53|294.63|297.47|294.57|21
1645643300000|2022-02-23 19:08:20|297.48|294.58|297.64|294.74|297.65|294.75|297.47|294.57|21
1645643310000|2022-02-23 19:08:30|297.62|294.72|297.52|294.62|297.64|294.74|297.48|294.58|19
1645643320000|2022-02-23 19:08:40|297.51|294.61|297.48|294.58|297.54|294.64|297.48|294.58|17
1645643330000|2022-02-23 19:08:50|297.47|294.57|297.47|294.57|297.5|294.6|297.4|294.5|34
1645643340000|2022-02-23 19:09:00|297.49|294.59|297.52|294.62|297.58|294.68|297.45|294.55|26
1645643350000|2022-02-23 19:09:10|297.51|294.61|297.41|294.51|297.57|294.67|297.41|294.51|27
1645643360000|2022-02-23 19:09:20|297.42|294.52|297.37|294.47|297.42|294.52|297.34|294.44|20
1645643370000|2022-02-23 19:09:30|297.38|294.48|297.52|294.62|297.52|294.62|297.36|294.46|20
1645643380000|2022-02-23 19:09:40|297.53|294.63|297.55|294.65|297.58|294.68|297.52|294.62|26
1645643390000|2022-02-23 19:09:50|297.56|294.66|297.53|294.63|297.6|294.7|297.52|294.62|16
1645643400000|2022-02-23 19:10:00|297.54|294.64|297.65|294.75|297.65|294.75|297.54|294.64|21
1645643410000|2022-02-23 19:10:10|297.64|294.74|297.73|294.83|297.73|294.83|297.6|294.7|28
1645643420000|2022-02-23 19:10:20|297.74|294.84|297.73|294.83|297.74|294.84|297.7|294.8|11
1645643430000|2022-02-23 19:10:30|297.72|294.82|297.72|294.82|297.74|294.84|297.68|294.78|17
1645643440000|2022-02-23 19:10:40|297.73|294.83|297.7|294.8|297.78|294.88|297.7|294.8|17
1645643450000|2022-02-23 19:10:50|297.76|294.86|297.78|294.88|297.8|294.9|297.74|294.84|24
1645643460000|2022-02-23 19:11:00|297.79|294.89|297.73|294.83|297.79|294.89|297.71|294.81|22
1645643470000|2022-02-23 19:11:10|297.74|294.84|297.63|294.73|297.74|294.84|297.59|294.69|21
1645643480000|2022-02-23 19:11:20|297.64|294.74|297.57|294.67|297.64|294.74|297.52|294.62|26
1645643490000|2022-02-23 19:11:30|297.56|294.66|297.55|294.65|297.59|294.69|297.49|294.59|22
1645643500000|2022-02-23 19:11:40|297.56|294.66|297.57|294.67|297.57|294.67|297.52|294.62|16
1645643510000|2022-02-23 19:11:50|297.55|294.65|297.55|294.65|297.57|294.67|297.48|294.58|21
1645643520000|2022-02-23 19:12:00|297.5|294.6|297.55|294.65|297.56|294.66|297.49|294.59|13
1645643530000|2022-02-23 19:12:10|297.52|294.62|297.54|294.64|297.56|294.66|297.51|294.61|23
1645643540000|2022-02-23 19:12:20|297.53|294.63|297.52|294.62|297.56|294.66|297.49|294.59|22
1645643550000|2022-02-23 19:12:30|297.49|294.59|297.47|294.57|297.49|294.59|297.43|294.53|18
1645643560000|2022-02-23 19:12:40|297.49|294.59|297.51|294.61|297.52|294.62|297.46|294.56|21
1645643570000|2022-02-23 19:12:50|297.5|294.6|297.45|294.55|297.51|294.61|297.45|294.55|18
1645643580000|2022-02-23 19:13:00|297.44|294.54|297.46|294.56|297.47|294.57|297.36|294.46|25
1645643590000|2022-02-23 19:13:10|297.47|294.57|297.49|294.59|297.53|294.63|297.44|294.54|27
1645643600000|2022-02-23 19:13:20|297.48|294.58|297.42|294.52|297.5|294.6|297.42|294.52|20
1645643610000|2022-02-23 19:13:30|297.41|294.51|297.36|294.46|297.44|294.54|297.32|294.42|28
1645643620000|2022-02-23 19:13:40|297.37|294.47|297.45|294.55|297.46|294.56|297.36|294.46|19
1645643630000|2022-02-23 19:13:50|297.44|294.54|297.41|294.51|297.48|294.58|297.38|294.48|19
1645643640000|2022-02-23 19:14:00|297.42|294.52|297.39|294.49|297.45|294.55|297.38|294.48|23
1645643650000|2022-02-23 19:14:10|297.4|294.5|297.38|294.48|297.41|294.51|297.34|294.44|13
1645643660000|2022-02-23 19:14:20|297.37|294.47|297.52|294.62|297.56|294.66|297.37|294.47|19
1645643670000|2022-02-23 19:14:30|297.51|294.61|297.44|294.54|297.51|294.61|297.37|294.47|21
1645643680000|2022-02-23 19:14:40|297.43|294.53|297.37|294.47|297.49|294.59|297.29|294.39|23
1645643690000|2022-02-23 19:14:50|297.36|294.46|297.29|294.39|297.44|294.54|297.29|294.39|19
1645643700000|2022-02-23 19:15:00|297.3|294.4|297.34|294.44|297.36|294.46|297.18|294.28|19
1645643710000|2022-02-23 19:15:10|297.33|294.43|297.38|294.48|297.46|294.56|297.3|294.4|27
1645643720000|2022-02-23 19:15:20|297.4|294.5|297.25|294.35|297.43|294.53|297.2|294.3|23
1645643730000|2022-02-23 19:15:30|297.24|294.34|297.24|294.34|297.4|294.5|297.23|294.33|21
1645643740000|2022-02-23 19:15:40|297.26|294.36|297.4|294.5|297.4|294.5|297.21|294.31|33
1645643750000|2022-02-23 19:15:50|297.33|294.43|297.32|294.42|297.37|294.47|297.25|294.35|22
1645643760000|2022-02-23 19:16:00|297.31|294.41|297.14|294.24|297.31|294.41|297.13|294.23|26
1645643770000|2022-02-23 19:16:10|297.16|294.26|297.07|294.17|297.17|294.27|297.04|294.14|28
1645643780000|2022-02-23 19:16:20|297.08|294.18|297.07|294.17|297.08|294.18|297.02|294.12|18
1645643790000|2022-02-23 19:16:30|297.09|294.19|297.02|294.12|297.09|294.19|297.02|294.12|17
1645643800000|2022-02-23 19:16:40|297.03|294.13|296.99|294.09|297.06|294.16|296.98|294.08|21
1645643810000|2022-02-23 19:16:50|297.04|294.14|297.1|294.2|297.14|294.24|297.03|294.13|20
1645643820000|2022-02-23 19:17:00|297.14|294.24|297.02|294.12|297.14|294.24|296.91|294.01|27
1645643830000|2022-02-23 19:17:10|297.03|294.13|297.11|294.21|297.14|294.24|297.03|294.13|28
1645643840000|2022-02-23 19:17:20|297.13|294.23|297.2|294.3|297.2|294.3|297.07|294.17|23
1645643850000|2022-02-23 19:17:30|297.18|294.28|297.17|294.27|297.23|294.33|297.09|294.19|30
1645643860000|2022-02-23 19:17:40|297.18|294.28|297.16|294.26|297.2|294.3|297.16|294.26|24
1645643870000|2022-02-23 19:17:50|297.17|294.27|297.1|294.2|297.18|294.28|297.08|294.18|23
1645643880000|2022-02-23 19:18:00|297.09|294.19|297.27|294.37|297.32|294.42|297.07|294.17|24
1645643890000|2022-02-23 19:18:10|297.29|294.39|297.42|294.52|297.43|294.53|297.23|294.33|22
1645643900000|2022-02-23 19:18:20|297.4|294.5|297.53|294.63|297.59|294.69|297.34|294.44|30
1645643910000|2022-02-23 19:18:30|297.51|294.61|297.23|294.33|297.51|294.61|297.21|294.31|25
1645643920000|2022-02-23 19:18:40|297.21|294.31|297.14|294.24|297.21|294.31|297.13|294.23|31
1645643930000|2022-02-23 19:18:50|297.13|294.23|297.27|294.37|297.32|294.42|297.12|294.22|22
1645643940000|2022-02-23 19:19:00|297.26|294.36|297.39|294.49|297.41|294.51|297.26|294.36|29
1645643950000|2022-02-23 19:19:10|297.4|294.5|297.48|294.58|297.54|294.64|297.4|294.5|27
1645643960000|2022-02-23 19:19:20|297.47|294.57|297.52|294.62|297.59|294.69|297.47|294.57|29
1645643970000|2022-02-23 19:19:30|297.51|294.61|297.59|294.69|297.6|294.7|297.5|294.6|18
1645643980000|2022-02-23 19:19:40|297.58|294.68|297.41|294.51|297.59|294.69|297.41|294.51|28
1645643990000|2022-02-23 19:19:50|297.46|294.56|297.52|294.62|297.52|294.62|297.41|294.51|19
1645644000000|2022-02-23 19:20:00|297.47|294.57|297.56|294.66|297.56|294.66|297.43|294.53|22
1645644010000|2022-02-23 19:20:10|297.57|294.67|297.46|294.56|297.58|294.68|297.45|294.55|27
1645644020000|2022-02-23 19:20:20|297.49|294.59|297.52|294.62|297.57|294.67|297.43|294.53|21
1645644030000|2022-02-23 19:20:30|297.53|294.63|297.6|294.7|297.67|294.77|297.51|294.61|22
1645644040000|2022-02-23 19:20:40|297.62|294.72|297.62|294.72|297.64|294.74|297.56|294.66|17
1645644050000|2022-02-23 19:20:50|297.68|294.78|297.64|294.74|297.68|294.78|297.55|294.65|27
1645644060000|2022-02-23 19:21:00|297.59|294.69|297.54|294.64|297.65|294.75|297.54|294.64|26
1645644070000|2022-02-23 19:21:10|297.56|294.66|297.54|294.64|297.57|294.67|297.5|294.6|23
1645644080000|2022-02-23 19:21:20|297.58|294.68|297.61|294.71|297.65|294.75|297.55|294.65|13
1645644090000|2022-02-23 19:21:30|297.6|294.7|297.66|294.76|297.67|294.77|297.58|294.68|16
1645644100000|2022-02-23 19:21:40|297.63|294.73|297.81|294.91|297.9|295|297.57|294.67|25
1645644110000|2022-02-23 19:21:50|297.83|294.93|297.71|294.81|297.83|294.93|297.71|294.81|25
1645644120000|2022-02-23 19:22:00|297.72|294.82|297.74|294.84|297.75|294.85|297.65|294.75|20
1645644130000|2022-02-23 19:22:10|297.75|294.85|297.68|294.78|297.76|294.86|297.64|294.74|18
1645644140000|2022-02-23 19:22:20|297.67|294.77|297.65|294.75|297.69|294.79|297.6|294.7|18
1645644150000|2022-02-23 19:22:30|297.67|294.77|297.6|294.7|297.67|294.77|297.57|294.67|22
1645644160000|2022-02-23 19:22:40|297.61|294.71|297.44|294.54|297.63|294.73|297.4|294.5|29
1645644170000|2022-02-23 19:22:50|297.43|294.53|297.57|294.67|297.61|294.71|297.42|294.52|26
1645644180000|2022-02-23 19:23:00|297.56|294.66|297.15|294.25|297.56|294.66|297.15|294.25|30
1645644190000|2022-02-23 19:23:10|297.13|294.23|297.15|294.25|297.19|294.29|297.11|294.21|23
1645644200000|2022-02-23 19:23:20|297.14|294.24|297.19|294.29|297.21|294.31|297.1|294.2|22
1645644210000|2022-02-23 19:23:30|297.18|294.28|297.04|294.14|297.18|294.28|296.99|294.09|18
1645644220000|2022-02-23 19:23:40|297.01|294.11|297.09|294.19|297.12|294.22|296.98|294.08|26
1645644230000|2022-02-23 19:23:50|297.06|294.16|297.07|294.17|297.11|294.21|297.01|294.11|25
1645644240000|2022-02-23 19:24:00|297.08|294.18|297.01|294.11|297.09|294.19|296.96|294.06|22
1645644250000|2022-02-23 19:24:10|297|294.1|296.99|294.09|297.02|294.12|296.95|294.05|15
1645644260000|2022-02-23 19:24:20|297|294.1|296.9|294|297.04|294.14|296.9|294|21
1645644270000|2022-02-23 19:24:30|296.87|293.97|296.77|293.87|296.87|293.97|296.75|293.85|21
1645644280000|2022-02-23 19:24:40|296.8|293.9|296.65|293.75|296.85|293.95|296.65|293.75|23
1645644290000|2022-02-23 19:24:50|296.66|293.76|296.58|293.68|296.67|293.77|296.57|293.67|26
1645644300000|2022-02-23 19:25:00|296.61|293.71|296.64|293.74|296.66|293.76|296.56|293.66|19
1645644310000|2022-02-23 19:25:10|296.66|293.76|296.64|293.74|296.67|293.77|296.63|293.73|23
1645644320000|2022-02-23 19:25:20|296.65|293.75|296.67|293.77|296.71|293.81|296.64|293.74|21
1645644330000|2022-02-23 19:25:30|296.68|293.78|296.67|293.77|296.71|293.81|296.64|293.74|22
1645644340000|2022-02-23 19:25:40|296.65|293.75|296.62|293.72|296.7|293.8|296.62|293.72|22
1645644350000|2022-02-23 19:25:50|296.7|293.8|296.52|293.62|296.7|293.8|296.49|293.59|26
1645644360000|2022-02-23 19:26:00|296.58|293.68|296.56|293.66|296.61|293.71|296.5|293.6|28
1645644370000|2022-02-23 19:26:10|296.63|293.73|296.67|293.77|296.67|293.77|296.53|293.63|18
1645644380000|2022-02-23 19:26:20|296.66|293.76|296.81|293.91|296.81|293.91|296.56|293.66|26
1645644390000|2022-02-23 19:26:30|296.76|293.86|296.79|293.89|296.83|293.93|296.74|293.84|17
1645644400000|2022-02-23 19:26:40|296.8|293.9|296.78|293.88|296.81|293.91|296.74|293.84|16
1645644410000|2022-02-23 19:26:50|296.77|293.87|296.6|293.7|296.78|293.88|296.59|293.69|24
1645644420000|2022-02-23 19:27:00|296.63|293.73|296.73|293.83|296.8|293.9|296.58|293.68|27
1645644430000|2022-02-23 19:27:10|296.75|293.85|296.78|293.88|296.82|293.92|296.74|293.84|26
1645644440000|2022-02-23 19:27:20|296.8|293.9|296.78|293.88|296.83|293.93|296.75|293.85|26
1645644450000|2022-02-23 19:27:30|296.79|293.89|296.81|293.91|296.85|293.95|296.79|293.89|15
1645644460000|2022-02-23 19:27:40|296.83|293.93|296.78|293.88|296.83|293.93|296.77|293.87|16
1645644470000|2022-02-23 19:27:50|296.81|293.91|296.77|293.87|296.82|293.92|296.77|293.87|19
1645644480000|2022-02-23 19:28:00|296.76|293.86|296.8|293.9|296.8|293.9|296.71|293.81|16
1645644490000|2022-02-23 19:28:10|296.82|293.92|296.86|293.96|296.89|293.99|296.82|293.92|19
1645644500000|2022-02-23 19:28:20|296.88|293.98|296.9|294|296.91|294.01|296.85|293.95|15
1645644510000|2022-02-23 19:28:30|296.91|294.01|296.9|294|296.92|294.02|296.83|293.93|19
1645644520000|2022-02-23 19:28:40|296.89|293.99|296.89|293.99|296.9|294|296.86|293.96|18
1645644530000|2022-02-23 19:28:50|296.86|293.96|296.88|293.98|296.9|294|296.84|293.94|19
1645644540000|2022-02-23 19:29:00|296.87|293.97|296.87|293.97|296.91|294.01|296.85|293.95|21
1645644550000|2022-02-23 19:29:10|296.88|293.98|296.99|294.09|297|294.1|296.88|293.98|13
1645644560000|2022-02-23 19:29:20|296.98|294.08|296.91|294.01|297.02|294.12|296.91|294.01|22
1645644570000|2022-02-23 19:29:30|296.9|294|296.87|293.97|296.9|294|296.85|293.95|14
1645644580000|2022-02-23 19:29:40|296.86|293.96|296.68|293.78|296.87|293.97|296.67|293.77|24
1645644590000|2022-02-23 19:29:50|296.71|293.81|296.78|293.88|296.8|293.9|296.61|293.71|28
1645644600000|2022-02-23 19:30:00|296.79|293.89|296.86|293.96|296.93|294.03|296.79|293.89|25
1645644610000|2022-02-23 19:30:10|296.89|293.99|297.03|294.13|297.03|294.13|296.82|293.92|27
1645644620000|2022-02-23 19:30:20|297.02|294.12|296.99|294.09|297.06|294.16|296.99|294.09|15
1645644630000|2022-02-23 19:30:30|297.01|294.11|296.89|293.99|297.01|294.11|296.87|293.97|24
1645644640000|2022-02-23 19:30:40|296.88|293.98|296.91|294.01|296.96|294.06|296.88|293.98|18
1645644650000|2022-02-23 19:30:50|296.92|294.02|296.91|294.01|296.93|294.03|296.85|293.95|25
1645644660000|2022-02-23 19:31:00|296.9|294|296.84|293.94|296.91|294.01|296.83|293.93|21
1645644670000|2022-02-23 19:31:10|296.85|293.95|296.8|293.9|296.86|293.96|296.78|293.88|20
1645644680000|2022-02-23 19:31:20|296.81|293.91|296.67|293.77|296.81|293.91|296.62|293.72|25
1645644690000|2022-02-23 19:31:30|296.68|293.78|296.66|293.76|296.68|293.78|296.59|293.69|20
1645644700000|2022-02-23 19:31:40|296.65|293.75|296.6|293.7|296.66|293.76|296.59|293.69|24
1645644710000|2022-02-23 19:31:50|296.56|293.66|296.52|293.62|296.56|293.66|296.45|293.55|23
1645644720000|2022-02-23 19:32:00|296.5|293.6|296.54|293.64|296.57|293.67|296.49|293.59|24
1645644730000|2022-02-23 19:32:10|296.52|293.62|296.46|293.56|296.55|293.65|296.45|293.55|24
1645644740000|2022-02-23 19:32:20|296.48|293.58|296.61|293.71|296.66|293.76|296.47|293.57|28
1645644750000|2022-02-23 19:32:30|296.62|293.72|296.61|293.71|296.66|293.76|296.6|293.7|18
1645644760000|2022-02-23 19:32:40|296.62|293.72|296.47|293.57|296.62|293.72|296.45|293.55|27
1645644770000|2022-02-23 19:32:50|296.5|293.6|296.46|293.56|296.5|293.6|296.42|293.52|24
1645644780000|2022-02-23 19:33:00|296.47|293.57|296.45|293.55|296.48|293.58|296.37|293.47|27
1645644790000|2022-02-23 19:33:10|296.43|293.53|296.42|293.52|296.43|293.53|296.39|293.49|26
1645644800000|2022-02-23 19:33:20|296.43|293.53|296.53|293.63|296.56|293.66|296.43|293.53|28
1645644810000|2022-02-23 19:33:30|296.55|293.65|296.44|293.54|296.6|293.7|296.37|293.47|25
1645644820000|2022-02-23 19:33:40|296.43|293.53|296.32|293.42|296.44|293.54|296.3|293.4|22
1645644830000|2022-02-23 19:33:50|296.33|293.43|296.34|293.44|296.4|293.5|296.33|293.43|27
1645644840000|2022-02-23 19:34:00|296.36|293.46|296.44|293.54|296.44|293.54|296.33|293.43|18
1645644850000|2022-02-23 19:34:10|296.43|293.53|296.34|293.44|296.44|293.54|296.31|293.41|18
1645644860000|2022-02-23 19:34:20|296.32|293.42|296.27|293.37|296.37|293.47|296.23|293.33|24
1645644870000|2022-02-23 19:34:30|296.26|293.36|296.16|293.26|296.27|293.37|296.16|293.26|18
1645644880000|2022-02-23 19:34:40|296.17|293.27|296.2|293.3|296.23|293.33|296.15|293.25|21
1645644890000|2022-02-23 19:34:50|296.19|293.29|296.27|293.37|296.3|293.4|296.19|293.29|25
1645644900000|2022-02-23 19:35:00|296.26|293.36|296.35|293.45|296.37|293.47|296.26|293.36|22
1645644910000|2022-02-23 19:35:10|296.34|293.44|296.33|293.43|296.37|293.47|296.33|293.43|13
1645644920000|2022-02-23 19:35:20|296.35|293.45|296.42|293.52|296.46|293.56|296.32|293.42|27
1645644930000|2022-02-23 19:35:30|296.44|293.54|296.41|293.51|296.45|293.55|296.38|293.48|25
1645644940000|2022-02-23 19:35:40|296.44|293.54|296.4|293.5|296.44|293.54|296.35|293.45|25
1645644950000|2022-02-23 19:35:50|296.39|293.49|296.39|293.49|296.43|293.53|296.39|293.49|19
1645644960000|2022-02-23 19:36:00|296.34|293.44|296.44|293.54|296.49|293.59|296.34|293.44|27
1645644970000|2022-02-23 19:36:10|296.45|293.55|296.44|293.54|296.45|293.55|296.39|293.49|23
1645644980000|2022-02-23 19:36:20|296.43|293.53|296.44|293.54|296.46|293.56|296.43|293.53|21
1645644990000|2022-02-23 19:36:30|296.45|293.55|296.42|293.52|296.45|293.55|296.38|293.48|20
1645645000000|2022-02-23 19:36:40|296.43|293.53|296.47|293.57|296.49|293.59|296.41|293.51|18
1645645010000|2022-02-23 19:36:50|296.46|293.56|296.41|293.51|296.46|293.56|296.37|293.47|25
1645645020000|2022-02-23 19:37:00|296.42|293.52|296.51|293.61|296.51|293.61|296.41|293.51|26
1645645030000|2022-02-23 19:37:10|296.5|293.6|296.56|293.66|296.58|293.68|296.47|293.57|23
1645645040000|2022-02-23 19:37:20|296.57|293.67|296.51|293.61|296.58|293.68|296.51|293.61|20
1645645050000|2022-02-23 19:37:30|296.5|293.6|296.54|293.64|296.61|293.71|296.5|293.6|20
1645645060000|2022-02-23 19:37:40|296.55|293.65|296.57|293.67|296.59|293.69|296.54|293.64|15
1645645070000|2022-02-23 19:37:50|296.56|293.66|296.59|293.69|296.6|293.7|296.54|293.64|21
1645645080000|2022-02-23 19:38:00|296.58|293.68|296.58|293.68|296.62|293.72|296.54|293.64|11
1645645090000|2022-02-23 19:38:10|296.59|293.69|296.76|293.86|296.77|293.87|296.56|293.66|25
1645645100000|2022-02-23 19:38:20|296.77|293.87|296.66|293.76|296.77|293.87|296.64|293.74|18
1645645110000|2022-02-23 19:38:30|296.65|293.75|296.72|293.82|296.72|293.82|296.65|293.75|13
1645645120000|2022-02-23 19:38:40|296.75|293.85|296.67|293.77|296.75|293.85|296.65|293.75|17
1645645130000|2022-02-23 19:38:50|296.7|293.8|296.71|293.81|296.74|293.84|296.7|293.8|12
1645645140000|2022-02-23 19:39:00|296.72|293.82|296.68|293.78|296.72|293.82|296.63|293.73|19
1645645150000|2022-02-23 19:39:10|296.71|293.81|296.82|293.92|296.83|293.93|296.7|293.8|25
1645645160000|2022-02-23 19:39:20|296.83|293.93|296.69|293.79|296.84|293.94|296.68|293.78|21
1645645170000|2022-02-23 19:39:30|296.7|293.8|296.68|293.78|296.71|293.81|296.67|293.77|18
1645645180000|2022-02-23 19:39:40|296.69|293.79|296.67|293.77|296.71|293.81|296.67|293.77|13
1645645190000|2022-02-23 19:39:50|296.68|293.78|296.65|293.75|296.68|293.78|296.62|293.72|18
1645645200000|2022-02-23 19:40:00|296.66|293.76|296.59|293.69|296.66|293.76|296.57|293.67|21
1645645210000|2022-02-23 19:40:10|296.58|293.68|296.62|293.72|296.68|293.78|296.58|293.68|18
1645645220000|2022-02-23 19:40:20|296.63|293.73|296.44|293.54|296.63|293.73|296.44|293.54|23
1645645230000|2022-02-23 19:40:30|296.4|293.5|296.25|293.35|296.4|293.5|296.23|293.33|22
1645645240000|2022-02-23 19:40:40|296.24|293.34|296.03|293.13|296.27|293.37|296.03|293.13|24
1645645250000|2022-02-23 19:40:50|296.01|293.11|295.83|292.93|296.01|293.11|295.83|292.93|28
1645645260000|2022-02-23 19:41:00|295.84|292.94|295.67|292.77|295.87|292.97|295.67|292.77|25
1645645270000|2022-02-23 19:41:10|295.69|292.79|295.59|292.69|295.72|292.82|295.59|292.69|29
1645645280000|2022-02-23 19:41:20|295.57|292.67|295.54|292.64|295.62|292.72|295.48|292.58|26
1645645290000|2022-02-23 19:41:30|295.53|292.63|295.7|292.8|295.7|292.8|295.47|292.57|25
1645645300000|2022-02-23 19:41:40|295.76|292.86|295.64|292.74|295.76|292.86|295.63|292.73|25
1645645310000|2022-02-23 19:41:50|295.62|292.72|295.52|292.62|295.68|292.78|295.52|292.62|30
1645645320000|2022-02-23 19:42:00|295.51|292.61|295.57|292.67|295.59|292.69|295.51|292.61|23
1645645330000|2022-02-23 19:42:10|295.56|292.66|295.34|292.44|295.56|292.66|295.34|292.44|24
1645645340000|2022-02-23 19:42:20|295.35|292.45|295.1|292.2|295.35|292.45|295.1|292.2|22
1645645350000|2022-02-23 19:42:30|295.08|292.18|295.01|292.11|295.09|292.19|294.94|292.04|31
1645645360000|2022-02-23 19:42:40|295|292.1|294.95|292.05|295|292.1|294.92|292.02|26
1645645370000|2022-02-23 19:42:50|294.92|292.02|295.04|292.14|295.1|292.2|294.89|291.99|28
1645645380000|2022-02-23 19:43:00|295.08|292.18|294.92|292.02|295.1|292.2|294.91|292.01|22
1645645390000|2022-02-23 19:43:10|294.89|291.99|294.82|291.92|294.91|292.01|294.82|291.92|26
1645645400000|2022-02-23 19:43:20|294.85|291.95|294.72|291.82|294.89|291.99|294.69|291.79|26
1645645410000|2022-02-23 19:43:30|294.68|291.78|294.84|291.94|294.84|291.94|294.62|291.72|24
1645645420000|2022-02-23 19:43:40|294.82|291.92|294.9|292|294.95|292.05|294.82|291.92|27
1645645430000|2022-02-23 19:43:50|294.94|292.04|294.96|292.06|294.98|292.08|294.9|292|26
1645645440000|2022-02-23 19:44:00|294.93|292.03|294.82|291.92|294.93|292.03|294.79|291.89|27
1645645450000|2022-02-23 19:44:10|294.79|291.89|294.71|291.81|294.8|291.9|294.62|291.72|29
1645645460000|2022-02-23 19:44:20|294.73|291.83|294.71|291.81|294.73|291.83|294.65|291.75|20
1645645470000|2022-02-23 19:44:30|294.7|291.8|294.73|291.83|294.74|291.84|294.69|291.79|13
1645645480000|2022-02-23 19:44:40|294.74|291.84|294.76|291.86|294.79|291.89|294.72|291.82|28
1645645490000|2022-02-23 19:44:50|294.77|291.87|294.83|291.93|294.84|291.94|294.71|291.81|27
1645645500000|2022-02-23 19:45:00|294.82|291.92|294.89|291.99|294.89|291.99|294.72|291.82|29
1645645510000|2022-02-23 19:45:10|294.88|291.98|294.97|292.07|294.99|292.09|294.78|291.88|33
1645645520000|2022-02-23 19:45:20|294.98|292.08|295.21|292.31|295.21|292.31|294.9|292|30
1645645530000|2022-02-23 19:45:30|295.24|292.34|295.44|292.54|295.44|292.54|295.24|292.34|30
1645645540000|2022-02-23 19:45:40|295.45|292.55|295.47|292.57|295.51|292.61|295.41|292.51|27
1645645550000|2022-02-23 19:45:50|295.48|292.58|295.37|292.47|295.5|292.6|295.37|292.47|24
1645645560000|2022-02-23 19:46:00|295.34|292.44|295.32|292.42|295.47|292.57|295.3|292.4|25
1645645570000|2022-02-23 19:46:10|295.33|292.43|295.38|292.48|295.41|292.51|295.3|292.4|30
1645645580000|2022-02-23 19:46:20|295.39|292.49|295.44|292.54|295.55|292.65|295.36|292.46|30
1645645590000|2022-02-23 19:46:30|295.46|292.56|295.58|292.68|295.59|292.69|295.43|292.53|26
1645645600000|2022-02-23 19:46:40|295.57|292.67|295.63|292.73|295.69|292.79|295.47|292.57|25
1645645610000|2022-02-23 19:46:50|295.59|292.69|295.46|292.56|295.61|292.71|295.44|292.54|21
1645645620000|2022-02-23 19:47:00|295.43|292.53|295.46|292.56|295.48|292.58|295.41|292.51|24
1645645630000|2022-02-23 19:47:10|295.43|292.53|295.45|292.55|295.46|292.56|295.34|292.44|27
1645645640000|2022-02-23 19:47:20|295.41|292.51|295.4|292.5|295.46|292.56|295.36|292.46|21
1645645650000|2022-02-23 19:47:30|295.41|292.51|295.51|292.61|295.51|292.61|295.39|292.49|29
1645645660000|2022-02-23 19:47:40|295.5|292.6|295.65|292.75|295.65|292.75|295.43|292.53|26
1645645670000|2022-02-23 19:47:50|295.66|292.76|295.67|292.77|295.8|292.9|295.61|292.71|28
1645645680000|2022-02-23 19:48:00|295.64|292.74|295.76|292.86|295.79|292.89|295.63|292.73|18
1645645690000|2022-02-23 19:48:10|295.75|292.85|295.77|292.87|295.81|292.91|295.7|292.8|21
1645645700000|2022-02-23 19:48:20|295.76|292.86|295.66|292.76|295.76|292.86|295.66|292.76|27
1645645710000|2022-02-23 19:48:30|295.7|292.8|295.73|292.83|295.8|292.9|295.69|292.79|22
1645645720000|2022-02-23 19:48:40|295.72|292.82|295.78|292.88|295.79|292.89|295.72|292.82|25
1645645730000|2022-02-23 19:48:50|295.79|292.89|295.69|292.79|295.81|292.91|295.69|292.79|26
1645645740000|2022-02-23 19:49:00|295.71|292.81|295.83|292.93|295.83|292.93|295.66|292.76|30
1645645750000|2022-02-23 19:49:10|295.82|292.92|295.69|292.79|295.82|292.92|295.68|292.78|25
1645645760000|2022-02-23 19:49:20|295.74|292.84|295.56|292.66|295.74|292.84|295.51|292.61|25
1645645770000|2022-02-23 19:49:30|295.55|292.65|295.62|292.72|295.62|292.72|295.55|292.65|22
1645645780000|2022-02-23 19:49:40|295.61|292.71|295.6|292.7|295.65|292.75|295.58|292.68|23
1645645790000|2022-02-23 19:49:50|295.61|292.71|295.6|292.7|295.62|292.72|295.57|292.67|20
1645645800000|2022-02-23 19:50:00|295.58|292.68|295.62|292.72|295.66|292.76|295.52|292.62|26
1645645810000|2022-02-23 19:50:10|295.58|292.68|295.64|292.74|295.64|292.74|295.55|292.65|26
1645645820000|2022-02-23 19:50:20|295.61|292.71|295.6|292.7|295.64|292.74|295.58|292.68|17
1645645830000|2022-02-23 19:50:30|295.61|292.71|295.64|292.74|295.65|292.75|295.55|292.65|18
1645645840000|2022-02-23 19:50:40|295.65|292.75|295.57|292.67|295.68|292.78|295.55|292.65|20
1645645850000|2022-02-23 19:50:50|295.56|292.66|295.56|292.66|295.57|292.67|295.54|292.64|16
1645645860000|2022-02-23 19:51:00|295.55|292.65|295.56|292.66|295.59|292.69|295.54|292.64|21
1645645870000|2022-02-23 19:51:10|295.54|292.64|295.59|292.69|295.6|292.7|295.54|292.64|14
1645645880000|2022-02-23 19:51:20|295.6|292.7|295.6|292.7|295.66|292.76|295.57|292.67|22
1645645890000|2022-02-23 19:51:30|295.59|292.69|295.68|292.78|295.71|292.81|295.59|292.69|16
1645645900000|2022-02-23 19:51:40|295.67|292.77|295.6|292.7|295.67|292.77|295.59|292.69|16
1645645910000|2022-02-23 19:51:50|295.55|292.65|295.42|292.52|295.55|292.65|295.4|292.5|22
1645645920000|2022-02-23 19:52:00|295.41|292.51|295.45|292.55|295.47|292.57|295.4|292.5|23
1645645930000|2022-02-23 19:52:10|295.44|292.54|295.61|292.71|295.62|292.72|295.44|292.54|22
1645645940000|2022-02-23 19:52:20|295.62|292.72|295.74|292.84|295.74|292.84|295.59|292.69|21
1645645950000|2022-02-23 19:52:30|295.76|292.86|295.73|292.83|295.76|292.86|295.65|292.75|25
1645645960000|2022-02-23 19:52:40|295.71|292.81|295.74|292.84|295.74|292.84|295.7|292.8|15
1645645970000|2022-02-23 19:52:50|295.76|292.86|295.75|292.85|295.8|292.9|295.73|292.83|28
1645645980000|2022-02-23 19:53:00|295.78|292.88|295.75|292.85|295.78|292.88|295.69|292.79|27
1645645990000|2022-02-23 19:53:10|295.76|292.86|295.75|292.85|295.77|292.87|295.62|292.72|28
1645646000000|2022-02-23 19:53:20|295.76|292.86|295.73|292.83|295.76|292.86|295.68|292.78|19
1645646010000|2022-02-23 19:53:30|295.74|292.84|295.65|292.75|295.79|292.89|295.63|292.73|21
1645646020000|2022-02-23 19:53:40|295.64|292.74|295.65|292.75|295.7|292.8|295.58|292.68|25
1645646030000|2022-02-23 19:53:50|295.66|292.76|295.68|292.78|295.72|292.82|295.66|292.76|21
1645646040000|2022-02-23 19:54:00|295.72|292.82|295.66|292.76|295.78|292.88|295.65|292.75|32
1645646050000|2022-02-23 19:54:10|295.65|292.75|295.66|292.76|295.72|292.82|295.64|292.74|24
1645646060000|2022-02-23 19:54:20|295.69|292.79|295.77|292.87|295.81|292.91|295.66|292.76|30
1645646070000|2022-02-23 19:54:30|295.76|292.86|295.74|292.84|295.79|292.89|295.73|292.83|20
1645646080000|2022-02-23 19:54:40|295.75|292.85|295.75|292.85|295.76|292.86|295.7|292.8|17
1645646090000|2022-02-23 19:54:50|295.72|292.82|295.71|292.81|295.75|292.85|295.7|292.8|17
1645646100000|2022-02-23 19:55:00|295.72|292.82|295.73|292.83|295.8|292.9|295.69|292.79|22
1645646110000|2022-02-23 19:55:10|295.72|292.82|295.75|292.85|295.78|292.88|295.71|292.81|22
1645646120000|2022-02-23 19:55:20|295.76|292.86|295.69|292.79|295.76|292.86|295.68|292.78|24
1645646130000|2022-02-23 19:55:30|295.72|292.82|295.73|292.83|295.75|292.85|295.66|292.76|16
1645646140000|2022-02-23 19:55:40|295.72|292.82|295.66|292.76|295.72|292.82|295.6|292.7|27
1645646150000|2022-02-23 19:55:50|295.65|292.75|295.68|292.78|295.72|292.82|295.63|292.73|21
1645646160000|2022-02-23 19:56:00|295.69|292.79|295.78|292.88|295.83|292.93|295.68|292.78|26
1645646170000|2022-02-23 19:56:10|295.79|292.89|295.78|292.88|295.84|292.94|295.75|292.85|25
1645646180000|2022-02-23 19:56:20|295.84|292.94|295.81|292.91|295.87|292.97|295.8|292.9|22
1645646190000|2022-02-23 19:56:30|295.84|292.94|295.8|292.9|295.86|292.96|295.79|292.89|25
1645646200000|2022-02-23 19:56:40|295.83|292.93|295.75|292.85|295.83|292.93|295.73|292.83|26
1645646210000|2022-02-23 19:56:50|295.78|292.88|295.76|292.86|295.78|292.88|295.71|292.81|18
1645646220000|2022-02-23 19:57:00|295.74|292.84|295.64|292.74|295.75|292.85|295.62|292.72|25
1645646230000|2022-02-23 19:57:10|295.59|292.69|295.61|292.71|295.64|292.74|295.59|292.69|20
1645646240000|2022-02-23 19:57:20|295.6|292.7|295.62|292.72|295.64|292.74|295.6|292.7|12
1645646250000|2022-02-23 19:57:30|295.63|292.73|295.6|292.7|295.63|292.73|295.59|292.69|14
1645646260000|2022-02-23 19:57:40|295.61|292.71|295.61|292.71|295.66|292.76|295.59|292.69|21
1645646270000|2022-02-23 19:57:50|295.62|292.72|295.71|292.81|295.72|292.82|295.61|292.71|19
1645646280000|2022-02-23 19:58:00|295.74|292.84|295.64|292.74|295.77|292.87|295.62|292.72|18
1645646290000|2022-02-23 19:58:10|295.65|292.75|295.82|292.92|295.85|292.95|295.65|292.75|25
1645646300000|2022-02-23 19:58:20|295.84|292.94|295.97|293.07|296.04|293.14|295.84|292.94|26
1645646310000|2022-02-23 19:58:30|295.98|293.08|295.94|293.04|296.01|293.11|295.93|293.03|28
1645646320000|2022-02-23 19:58:40|295.92|293.02|295.93|293.03|296.01|293.11|295.92|293.02|21
1645646330000|2022-02-23 19:58:50|295.94|293.04|295.95|293.05|295.97|293.07|295.93|293.03|19
1645646340000|2022-02-23 19:59:00|295.93|293.03|295.87|292.97|295.95|293.05|295.85|292.95|15
1645646350000|2022-02-23 19:59:10|295.88|292.98|295.81|292.91|295.89|292.99|295.79|292.89|20
1645646360000|2022-02-23 19:59:20|295.8|292.9|295.8|292.9|295.83|292.93|295.78|292.88|11
1645646370000|2022-02-23 19:59:30|295.79|292.89|295.75|292.85|295.8|292.9|295.7|292.8|30
1645646380000|2022-02-23 19:59:40|295.73|292.83|295.76|292.86|295.82|292.92|295.7|292.8|26
1645646390000|2022-02-23 19:59:50|295.75|292.85|295.77|292.87|295.81|292.91|295.75|292.85|24
1645646400000|2022-02-23 20:00:00|295.74|292.84|295.65|292.75|295.76|292.86|295.61|292.71|25
1645646410000|2022-02-23 20:00:10|295.61|292.71|295.37|292.47|295.61|292.71|295.35|292.45|23
1645646420000|2022-02-23 20:00:20|295.42|292.52|295.46|292.56|295.47|292.57|295.42|292.52|19
1645646430000|2022-02-23 20:00:30|295.45|292.55|295.58|292.68|295.65|292.75|295.45|292.55|22
1645646440000|2022-02-23 20:00:40|295.57|292.67|295.57|292.67|295.61|292.71|295.56|292.66|17
1645646450000|2022-02-23 20:00:50|295.56|292.66|295.4|292.5|295.56|292.66|295.4|292.5|19
1645646460000|2022-02-23 20:01:00|295.38|292.48|295.52|292.62|295.64|292.74|295.33|292.43|26
1645646470000|2022-02-23 20:01:10|295.53|292.63|295.56|292.66|295.56|292.66|295.51|292.61|20
1645646480000|2022-02-23 20:01:20|295.54|292.64|295.49|292.59|295.57|292.67|295.48|292.58|21
1645646490000|2022-02-23 20:01:30|295.5|292.6|295.43|292.53|295.51|292.61|295.43|292.53|24
1645646500000|2022-02-23 20:01:40|295.44|292.54|295.37|292.47|295.45|292.55|295.3|292.4|25
1645646510000|2022-02-23 20:01:50|295.33|292.43|295.25|292.35|295.33|292.43|295.25|292.35|21
1645646520000|2022-02-23 20:02:00|295.26|292.36|295.33|292.43|295.33|292.43|295.25|292.35|16
1645646530000|2022-02-23 20:02:10|295.32|292.42|295.16|292.26|295.32|292.42|295.14|292.24|21
1645646540000|2022-02-23 20:02:20|295.17|292.27|295.09|292.19|295.17|292.27|295.08|292.18|18
1645646550000|2022-02-23 20:02:30|295.03|292.13|294.61|291.71|295.03|292.13|294.56|291.66|34
1645646560000|2022-02-23 20:02:40|294.58|291.68|294.66|291.76|294.72|291.82|294.58|291.68|22
1645646570000|2022-02-23 20:02:50|294.72|291.82|294.65|291.75|294.72|291.82|294.57|291.67|23
1645646580000|2022-02-23 20:03:00|294.67|291.77|294.58|291.68|294.72|291.82|294.58|291.68|23
1645646590000|2022-02-23 20:03:10|294.61|291.71|294.18|291.28|294.61|291.71|294.18|291.28|31
1645646600000|2022-02-23 20:03:20|294.19|291.29|294.2|291.3|294.28|291.38|294.11|291.21|28
1645646610000|2022-02-23 20:03:30|294.19|291.29|294.26|291.36|294.3|291.4|294.12|291.22|23
1645646620000|2022-02-23 20:03:40|294.25|291.35|294.13|291.23|294.25|291.35|294.07|291.17|33
1645646630000|2022-02-23 20:03:50|294.12|291.22|293.97|291.07|294.12|291.22|293.86|290.96|27
1645646640000|2022-02-23 20:04:00|293.98|291.08|294.02|291.12|294.03|291.13|293.96|291.06|24
1645646650000|2022-02-23 20:04:10|294.05|291.15|293.95|291.05|294.08|291.18|293.92|291.02|23
1645646660000|2022-02-23 20:04:20|293.92|291.02|293.91|291.01|293.93|291.03|293.89|290.99|20
1645646670000|2022-02-23 20:04:30|293.92|291.02|293.82|290.92|293.92|291.02|293.82|290.92|26
1645646680000|2022-02-23 20:04:40|293.81|290.91|293.7|290.8|293.81|290.91|293.7|290.8|8
1645646690000|2022-02-23 20:04:50|293.69|290.79|294.01|291.11|294.02|291.12|293.69|290.79|32
1645646700000|2022-02-23 20:05:00|294|291.1|294.1|291.2|294.12|291.22|293.97|291.07|26
1645646710000|2022-02-23 20:05:10|294.11|291.21|294.19|291.29|294.2|291.3|294.09|291.19|30
1645646720000|2022-02-23 20:05:20|294.2|291.3|294.33|291.43|294.33|291.43|294.18|291.28|15
1645646730000|2022-02-23 20:05:30|294.32|291.42|294.4|291.5|294.41|291.51|294.32|291.42|18
1645646740000|2022-02-23 20:05:40|294.42|291.52|294.35|291.45|294.44|291.54|294.3|291.4|19
1645646750000|2022-02-23 20:05:50|294.3|291.4|294.17|291.27|294.3|291.4|294.17|291.27|21
1645646760000|2022-02-23 20:06:00|294.19|291.29|294.17|291.27|294.21|291.31|294.17|291.27|12
1645646770000|2022-02-23 20:06:10|294.16|291.26|294.14|291.24|294.21|291.31|294.09|291.19|31
1645646780000|2022-02-23 20:06:20|294.13|291.23|294.02|291.12|294.14|291.24|293.99|291.09|26
1645646790000|2022-02-23 20:06:30|294|291.1|294.01|291.11|294.03|291.13|293.99|291.09|10
1645646800000|2022-02-23 20:06:40|294|291.1|294|291.1|294|291.1|293.92|291.02|21
1645646810000|2022-02-23 20:06:50|293.97|291.07|293.99|291.09|294.02|291.12|293.95|291.05|22
1645646820000|2022-02-23 20:07:00|293.97|291.07|293.87|290.97|293.98|291.08|293.83|290.93|20
1645646830000|2022-02-23 20:07:10|293.86|290.96|293.49|290.59|293.88|290.98|293.48|290.58|25
1645646840000|2022-02-23 20:07:20|293.5|290.6|293.48|290.58|293.5|290.6|293.46|290.56|15
1645646850000|2022-02-23 20:07:30|293.49|290.59|293.52|290.62|293.53|290.63|293.48|290.58|20
1645646860000|2022-02-23 20:07:40|293.5|290.6|293.52|290.62|293.53|290.63|293.5|290.6|15
1645646870000|2022-02-23 20:07:50|293.51|290.61|293.5|290.6|293.56|290.66|293.49|290.59|24
1645646880000|2022-02-23 20:08:00|293.49|290.59|293.43|290.53|293.49|290.59|293.4|290.5|30
1645646890000|2022-02-23 20:08:10|293.42|290.52|293.47|290.57|293.49|290.59|293.29|290.39|23
1645646900000|2022-02-23 20:08:20|293.51|290.61|293.7|290.8|293.71|290.81|293.47|290.57|26
1645646910000|2022-02-23 20:08:30|293.69|290.79|293.71|290.81|293.71|290.81|293.68|290.78|19
1645646920000|2022-02-23 20:08:40|293.72|290.82|293.77|290.87|293.77|290.87|293.71|290.81|20
1645646930000|2022-02-23 20:08:50|293.78|290.88|293.77|290.87|293.81|290.91|293.75|290.85|14
1645646940000|2022-02-23 20:09:00|293.74|290.84|293.92|291.02|293.94|291.04|293.74|290.84|22
1645646950000|2022-02-23 20:09:10|293.9|291|293.85|290.95|293.9|291|293.82|290.92|18
1645646960000|2022-02-23 20:09:20|293.86|290.96|293.97|291.07|294.02|291.12|293.86|290.96|21
1645646970000|2022-02-23 20:09:30|293.98|291.08|294.03|291.13|294.06|291.16|293.98|291.08|13
1645646980000|2022-02-23 20:09:40|294.04|291.14|294.02|291.12|294.06|291.16|294|291.1|12
1645646990000|2022-02-23 20:09:50|294.01|291.11|293.83|290.93|294.02|291.12|293.82|290.92|20
1645647000000|2022-02-23 20:10:00|293.82|290.92|293.91|291.01|293.93|291.03|293.82|290.92|20
1645647010000|2022-02-23 20:10:10|293.92|291.02|293.95|291.05|293.95|291.05|293.9|291|21
1645647020000|2022-02-23 20:10:20|293.98|291.08|294.03|291.13|294.04|291.14|293.98|291.08|18
1645647030000|2022-02-23 20:10:30|293.99|291.09|294.2|291.3|294.2|291.3|293.99|291.09|19
1645647040000|2022-02-23 20:10:40|294.19|291.29|294.14|291.24|294.24|291.34|294.1|291.2|30
1645647050000|2022-02-23 20:10:50|294.16|291.26|294.16|291.26|294.23|291.33|294.13|291.23|27
1645647060000|2022-02-23 20:11:00|294.17|291.27|293.99|291.09|294.17|291.27|293.99|291.09|17
1645647070000|2022-02-23 20:11:10|293.98|291.08|293.82|290.92|293.99|291.09|293.76|290.86|26
1645647080000|2022-02-23 20:11:20|293.83|290.93|293.82|290.92|293.88|290.98|293.82|290.92|8
1645647090000|2022-02-23 20:11:30|293.81|290.91|293.78|290.88|293.82|290.92|293.76|290.86|13
1645647100000|2022-02-23 20:11:40|293.77|290.87|293.78|290.88|293.83|290.93|293.77|290.87|16
1645647110000|2022-02-23 20:11:50|293.77|290.87|293.69|290.79|293.78|290.88|293.69|290.79|9
1645647120000|2022-02-23 20:12:00|293.68|290.78|293.56|290.66|293.69|290.79|293.5|290.6|22
1645647130000|2022-02-23 20:12:10|293.6|290.7|293.73|290.83|293.74|290.84|293.59|290.69|17
1645647140000|2022-02-23 20:12:20|293.72|290.82|293.66|290.76|293.73|290.83|293.65|290.75|16
1645647150000|2022-02-23 20:12:30|293.65|290.75|293.41|290.51|293.69|290.79|293.38|290.48|16
1645647160000|2022-02-23 20:12:40|293.44|290.54|293.47|290.57|293.5|290.6|293.43|290.53|22
1645647170000|2022-02-23 20:12:50|293.46|290.56|293.43|290.53|293.47|290.57|293.38|290.48|19
1645647180000|2022-02-23 20:13:00|293.42|290.52|293.47|290.57|293.5|290.6|293.36|290.46|16
1645647190000|2022-02-23 20:13:10|293.44|290.54|293.47|290.57|293.5|290.6|293.44|290.54|17
1645647200000|2022-02-23 20:13:20|293.48|290.58|293.59|290.69|293.59|290.69|293.45|290.55|25
1645647210000|2022-02-23 20:13:30|293.61|290.71|293.68|290.78|293.7|290.8|293.6|290.7|21
1645647220000|2022-02-23 20:13:40|293.67|290.77|293.68|290.78|293.69|290.79|293.65|290.75|20
1645647230000|2022-02-23 20:13:50|293.67|290.77|293.67|290.77|293.67|290.77|293.66|290.76|3
1645647240000|2022-02-23 20:14:00|293.66|290.76|293.65|290.75|293.68|290.78|293.65|290.75|8
1645647250000|2022-02-23 20:14:10|293.68|290.78|293.68|290.78|293.71|290.81|293.67|290.77|19
1645647260000|2022-02-23 20:14:20|293.67|290.77|293.68|290.78|293.69|290.79|293.66|290.76|9
1645647270000|2022-02-23 20:14:30|293.69|290.79|293.7|290.8|293.7|290.8|293.68|290.78|14
1645647280000|2022-02-23 20:14:40|293.69|290.79|293.76|290.86|293.76|290.86|293.68|290.78|6
1645647290000|2022-02-23 20:14:50|293.77|290.87|293.78|290.88|293.81|290.91|293.76|290.86|13
1645647300000|2022-02-23 20:15:00|293.79|290.89|293.7|290.8|293.8|290.9|293.69|290.79|27
1645647310000|2022-02-23 20:15:10|293.71|290.81|293.73|290.83|293.74|290.84|293.69|290.79|23
1645647320000|2022-02-23 20:15:20|293.74|290.84|294.06|291.16|294.07|291.17|293.74|290.84|20
1645647330000|2022-02-23 20:15:30|294.07|291.17|294.1|291.2|294.1|291.2|294.06|291.16|17
1645647340000|2022-02-23 20:15:40|294.09|291.19|294.01|291.11|294.09|291.19|294.01|291.11|22
1645647350000|2022-02-23 20:15:50|294.02|291.12|294.02|291.12|294.06|291.16|294|291.1|19
1645647360000|2022-02-23 20:16:00|294.01|291.11|293.91|291.01|294.01|291.11|293.85|290.95|25
1645647370000|2022-02-23 20:16:10|293.9|291|293.8|290.9|293.9|291|293.7|290.8|30
1645647380000|2022-02-23 20:16:20|293.82|290.92|293.76|290.86|293.9|291|293.75|290.85|26
1645647390000|2022-02-23 20:16:30|293.77|290.87|293.69|290.79|293.78|290.88|293.68|290.78|22
1645647400000|2022-02-23 20:16:40|293.7|290.8|293.81|290.91|293.82|290.92|293.69|290.79|21
1645647410000|2022-02-23 20:16:50|293.8|290.9|293.88|290.98|293.91|291.01|293.8|290.9|17
1645647420000|2022-02-23 20:17:00|293.89|290.99|294.05|291.15|294.06|291.16|293.89|290.99|28
1645647430000|2022-02-23 20:17:10|294.04|291.14|293.96|291.06|294.06|291.16|293.95|291.05|19
1645647440000|2022-02-23 20:17:20|293.99|291.09|294.15|291.25|294.15|291.25|293.93|291.03|22
1645647450000|2022-02-23 20:17:30|294.13|291.23|294|291.1|294.13|291.23|293.96|291.06|30
1645647460000|2022-02-23 20:17:40|294.01|291.11|294.04|291.14|294.06|291.16|293.99|291.09|26
1645647470000|2022-02-23 20:17:50|294.06|291.16|294.03|291.13|294.09|291.19|294|291.1|17
1645647480000|2022-02-23 20:18:00|294.04|291.14|294.06|291.16|294.07|291.17|294.01|291.11|24
1645647490000|2022-02-23 20:18:10|294.05|291.15|293.81|290.91|294.06|291.16|293.81|290.91|19
1645647500000|2022-02-23 20:18:20|293.8|290.9|293.83|290.93|293.84|290.94|293.79|290.89|13
1645647510000|2022-02-23 20:18:30|293.82|290.92|293.74|290.84|293.84|290.94|293.74|290.84|22
1645647520000|2022-02-23 20:18:40|293.7|290.8|293.63|290.73|293.7|290.8|293.61|290.71|17
1645647530000|2022-02-23 20:18:50|293.66|290.76|293.56|290.66|293.66|290.76|293.52|290.62|15
1645647540000|2022-02-23 20:19:00|293.54|290.64|293.49|290.59|293.62|290.72|293.49|290.59|22
1645647550000|2022-02-23 20:19:10|293.47|290.57|293.52|290.62|293.55|290.65|293.44|290.54|25
1645647560000|2022-02-23 20:19:20|293.46|290.56|293.45|290.55|293.52|290.62|293.41|290.51|22
1645647570000|2022-02-23 20:19:30|293.5|290.6|293.49|290.59|293.52|290.62|293.44|290.54|23
1645647580000|2022-02-23 20:19:40|293.52|290.62|293.5|290.6|293.57|290.67|293.47|290.57|20
1645647590000|2022-02-23 20:19:50|293.48|290.58|293.43|290.53|293.48|290.58|293.42|290.52|12
1645647600000|2022-02-23 20:20:00|293.47|290.57|293.49|290.59|293.5|290.6|293.4|290.5|25
1645647610000|2022-02-23 20:20:10|293.47|290.57|293.59|290.69|293.6|290.7|293.45|290.55|18
1645647620000|2022-02-23 20:20:20|293.58|290.68|293.39|290.49|293.58|290.68|293.37|290.47|25
1645647630000|2022-02-23 20:20:30|293.38|290.48|293.5|290.6|293.53|290.63|293.38|290.48|21
1645647640000|2022-02-23 20:20:40|293.49|290.59|293.53|290.63|293.53|290.63|293.42|290.52|25
1645647650000|2022-02-23 20:20:50|293.54|290.64|293.59|290.69|293.63|290.73|293.54|290.64|21
1645647660000|2022-02-23 20:21:00|293.55|290.65|293.48|290.58|293.62|290.72|293.44|290.54|21
1645647670000|2022-02-23 20:21:10|293.47|290.57|293.32|290.42|293.5|290.6|293.32|290.42|35
1645647680000|2022-02-23 20:21:20|293.35|290.45|293.31|290.41|293.35|290.45|293.23|290.33|24
1645647690000|2022-02-23 20:21:30|293.32|290.42|293.46|290.56|293.47|290.57|293.28|290.38|24
1645647700000|2022-02-23 20:21:40|293.44|290.54|293.45|290.55|293.48|290.58|293.43|290.53|23
1645647710000|2022-02-23 20:21:50|293.46|290.56|293.45|290.55|293.47|290.57|293.44|290.54|19
1645647720000|2022-02-23 20:22:00|293.46|290.56|293.7|290.8|293.75|290.85|293.45|290.55|31
1645647730000|2022-02-23 20:22:10|293.76|290.86|293.86|290.96|293.86|290.96|293.71|290.81|18
1645647740000|2022-02-23 20:22:20|293.87|290.97|293.85|290.95|293.91|291.01|293.84|290.94|23
1645647750000|2022-02-23 20:22:30|293.84|290.94|293.79|290.89|293.89|290.99|293.79|290.89|21
1645647760000|2022-02-23 20:22:40|293.8|290.9|293.83|290.93|293.84|290.94|293.8|290.9|9
1645647770000|2022-02-23 20:22:50|293.84|290.94|293.83|290.93|293.84|290.94|293.77|290.87|15
1645647780000|2022-02-23 20:23:00|293.88|290.98|293.76|290.86|293.88|290.98|293.73|290.83|30
1645647790000|2022-02-23 20:23:10|293.77|290.87|293.83|290.93|293.84|290.94|293.75|290.85|21
1645647800000|2022-02-23 20:23:20|293.82|290.92|293.7|290.8|293.82|290.92|293.64|290.74|26
1645647810000|2022-02-23 20:23:30|293.71|290.81|293.79|290.89|293.82|290.92|293.7|290.8|28
1645647820000|2022-02-23 20:23:40|293.78|290.88|293.79|290.89|293.81|290.91|293.75|290.85|24
1645647830000|2022-02-23 20:23:50|293.78|290.88|293.68|290.78|293.8|290.9|293.68|290.78|21
1645647840000|2022-02-23 20:24:00|293.69|290.79|293.84|290.94|293.84|290.94|293.67|290.77|20
1645647850000|2022-02-23 20:24:10|293.83|290.93|293.84|290.94|293.87|290.97|293.72|290.82|21
1645647860000|2022-02-23 20:24:20|293.87|290.97|293.92|291.02|293.96|291.06|293.87|290.97|18
1645647870000|2022-02-23 20:24:30|293.91|291.01|293.89|290.99|293.91|291.01|293.82|290.92|24
1645647880000|2022-02-23 20:24:40|293.88|290.98|293.89|290.99|293.91|291.01|293.83|290.93|21
1645647890000|2022-02-23 20:24:50|293.9|291|293.97|291.07|294|291.1|293.9|291|21
1645647900000|2022-02-23 20:25:00|293.96|291.06|294.02|291.12|294.02|291.12|293.94|291.04|19
1645647910000|2022-02-23 20:25:10|294.01|291.11|293.95|291.05|294.02|291.12|293.93|291.03|18
1645647920000|2022-02-23 20:25:20|293.97|291.07|293.99|291.09|294|291.1|293.87|290.97|21
1645647930000|2022-02-23 20:25:30|294|291.1|294.22|291.32|294.24|291.34|293.99|291.09|26
1645647940000|2022-02-23 20:25:40|294.21|291.31|294.4|291.5|294.44|291.54|294.2|291.3|26
1645647950000|2022-02-23 20:25:50|294.38|291.48|294.57|291.67|294.61|291.71|294.38|291.48|28
1645647960000|2022-02-23 20:26:00|294.56|291.66|294.61|291.71|294.65|291.75|294.55|291.65|27
1645647970000|2022-02-23 20:26:10|294.62|291.72|294.63|291.73|294.68|291.78|294.59|291.69|25
1645647980000|2022-02-23 20:26:20|294.64|291.74|294.54|291.64|294.65|291.75|294.54|291.64|18
1645647990000|2022-02-23 20:26:30|294.58|291.68|294.71|291.81|294.73|291.83|294.53|291.63|24
1645648000000|2022-02-23 20:26:40|294.7|291.8|294.81|291.91|294.81|291.91|294.7|291.8|17
1645648010000|2022-02-23 20:26:50|294.77|291.87|294.99|292.09|295|292.1|294.76|291.86|30
1645648020000|2022-02-23 20:27:00|295|292.1|295.17|292.27|295.17|292.27|295|292.1|17
1645648030000|2022-02-23 20:27:10|295.16|292.26|294.98|292.08|295.17|292.27|294.98|292.08|28
1645648040000|2022-02-23 20:27:20|295|292.1|294.73|291.83|295|292.1|294.73|291.83|21
1645648050000|2022-02-23 20:27:30|294.74|291.84|294.79|291.89|294.8|291.9|294.72|291.82|10
1645648060000|2022-02-23 20:27:40|294.75|291.85|294.62|291.72|294.8|291.9|294.62|291.72|17
1645648070000|2022-02-23 20:27:50|294.63|291.73|294.41|291.51|294.63|291.73|294.38|291.48|23
1645648080000|2022-02-23 20:28:00|294.39|291.49|294.46|291.56|294.56|291.66|294.35|291.45|29
1645648090000|2022-02-23 20:28:10|294.45|291.55|294.4|291.5|294.46|291.56|294.35|291.45|24
1645648100000|2022-02-23 20:28:20|294.41|291.51|294.38|291.48|294.41|291.51|294.33|291.43|18
1645648110000|2022-02-23 20:28:30|294.39|291.49|294.45|291.55|294.45|291.55|294.39|291.49|10
1645648120000|2022-02-23 20:28:40|294.46|291.56|294.57|291.67|294.58|291.68|294.46|291.56|21
1645648130000|2022-02-23 20:28:50|294.58|291.68|294.62|291.72|294.63|291.73|294.58|291.68|18
1645648140000|2022-02-23 20:29:00|294.61|291.71|294.78|291.88|294.78|291.88|294.57|291.67|20
1645648150000|2022-02-23 20:29:10|294.74|291.84|294.78|291.88|294.83|291.93|294.69|291.79|23
1645648160000|2022-02-23 20:29:20|294.79|291.89|294.67|291.77|294.8|291.9|294.65|291.75|27
1645648170000|2022-02-23 20:29:30|294.66|291.76|294.68|291.78|294.69|291.79|294.63|291.73|23
1645648180000|2022-02-23 20:29:40|294.69|291.79|294.7|291.8|294.72|291.82|294.66|291.76|18
1645648190000|2022-02-23 20:29:50|294.73|291.83|294.61|291.71|294.76|291.86|294.57|291.67|14
1645648200000|2022-02-23 20:30:00|294.6|291.7|294.42|291.52|294.6|291.7|294.39|291.49|26
1645648210000|2022-02-23 20:30:10|294.41|291.51|294.38|291.48|294.42|291.52|294.37|291.47|15
1645648220000|2022-02-23 20:30:20|294.4|291.5|294.44|291.54|294.48|291.58|294.38|291.48|26
1645648230000|2022-02-23 20:30:30|294.43|291.53|294.31|291.41|294.43|291.53|294.27|291.37|23
1645648240000|2022-02-23 20:30:40|294.3|291.4|294.46|291.56|294.47|291.57|294.23|291.33|23
1645648250000|2022-02-23 20:30:50|294.43|291.53|294.55|291.65|294.56|291.66|294.41|291.51|16
1645648260000|2022-02-23 20:31:00|294.56|291.66|294.83|291.93|294.84|291.94|294.53|291.63|22
1645648270000|2022-02-23 20:31:10|294.81|291.91|294.98|292.08|295.02|292.12|294.81|291.91|27
1645648280000|2022-02-23 20:31:20|294.95|292.05|294.96|292.06|295.04|292.14|294.87|291.97|23
1645648290000|2022-02-23 20:31:30|294.95|292.05|294.89|291.99|294.97|292.07|294.87|291.97|16
1645648300000|2022-02-23 20:31:40|294.88|291.98|294.84|291.94|294.89|291.99|294.81|291.91|19
1645648310000|2022-02-23 20:31:50|294.83|291.93|294.73|291.83|294.85|291.95|294.7|291.8|23
1645648320000|2022-02-23 20:32:00|294.74|291.84|294.65|291.75|294.74|291.84|294.65|291.75|22
1645648330000|2022-02-23 20:32:10|294.66|291.76|294.69|291.79|294.71|291.81|294.66|291.76|16
1645648340000|2022-02-23 20:32:20|294.68|291.78|294.53|291.63|294.68|291.78|294.53|291.63|14
1645648350000|2022-02-23 20:32:30|294.52|291.62|294.24|291.34|294.54|291.64|294.24|291.34|30
1645648360000|2022-02-23 20:32:40|294.28|291.38|294.27|291.37|294.38|291.48|294.17|291.27|28
1645648370000|2022-02-23 20:32:50|294.25|291.35|294.22|291.32|294.35|291.45|294.22|291.32|27
1645648380000|2022-02-23 20:33:00|294.21|291.31|294.35|291.45|294.35|291.45|294.13|291.23|29
1645648390000|2022-02-23 20:33:10|294.38|291.48|294.4|291.5|294.46|291.56|294.37|291.47|21
1645648400000|2022-02-23 20:33:20|294.39|291.49|294.25|291.35|294.39|291.49|294.23|291.33|22
1645648410000|2022-02-23 20:33:30|294.26|291.36|294.21|291.31|294.26|291.36|294.15|291.25|26
1645648420000|2022-02-23 20:33:40|294.22|291.32|294.27|291.37|294.31|291.41|294.2|291.3|17
1645648430000|2022-02-23 20:33:50|294.26|291.36|294.2|291.3|294.26|291.36|294.17|291.27|17
1645648440000|2022-02-23 20:34:00|294.19|291.29|294.06|291.16|294.19|291.29|294.01|291.11|22
1645648450000|2022-02-23 20:34:10|294.04|291.14|294.1|291.2|294.14|291.24|294.03|291.13|20
1645648460000|2022-02-23 20:34:20|294.11|291.21|294.09|291.19|294.15|291.25|294.06|291.16|24
1645648470000|2022-02-23 20:34:30|294.08|291.18|294.05|291.15|294.09|291.19|294|291.1|19
1645648480000|2022-02-23 20:34:40|294.06|291.16|294.19|291.29|294.21|291.31|294.06|291.16|17
1645648490000|2022-02-23 20:34:50|294.18|291.28|294.18|291.28|294.19|291.29|294.13|291.23|17
1645648500000|2022-02-23 20:35:00|294.17|291.27|294.21|291.31|294.4|291.5|294.17|291.27|28
1645648510000|2022-02-23 20:35:10|294.22|291.32|294.13|291.23|294.23|291.33|294.1|291.2|32
1645648520000|2022-02-23 20:35:20|294.12|291.22|294.03|291.13|294.14|291.24|294.02|291.12|24
1645648530000|2022-02-23 20:35:30|294.04|291.14|294.04|291.14|294.09|291.19|294.01|291.11|20
1645648540000|2022-02-23 20:35:40|294.02|291.12|294.14|291.24|294.17|291.27|294.02|291.12|21
1645648550000|2022-02-23 20:35:50|294.15|291.25|294.04|291.14|294.17|291.27|294.03|291.13|27
1645648560000|2022-02-23 20:36:00|293.98|291.08|293.89|290.99|293.98|291.08|293.89|290.99|17
1645648570000|2022-02-23 20:36:10|293.9|291|293.99|291.09|294.01|291.11|293.9|291|20
1645648580000|2022-02-23 20:36:20|294|291.1|294.09|291.19|294.1|291.2|294|291.1|22
1645648590000|2022-02-23 20:36:30|294.08|291.18|294.22|291.32|294.23|291.33|294.07|291.17|18
1645648600000|2022-02-23 20:36:40|294.23|291.33|294.38|291.48|294.38|291.48|294.2|291.3|20
1645648610000|2022-02-23 20:36:50|294.4|291.5|294.62|291.72|294.63|291.73|294.37|291.47|28
1645648620000|2022-02-23 20:37:00|294.63|291.73|294.74|291.84|294.77|291.87|294.63|291.73|26
1645648630000|2022-02-23 20:37:10|294.71|291.81|294.83|291.93|294.83|291.93|294.68|291.78|28
1645648640000|2022-02-23 20:37:20|294.82|291.92|294.72|291.82|294.83|291.93|294.68|291.78|21
1645648650000|2022-02-23 20:37:30|294.69|291.79|294.71|291.81|294.73|291.83|294.69|291.79|19
1645648660000|2022-02-23 20:37:40|294.7|291.8|294.68|291.78|294.71|291.81|294.6|291.7|21
1645648670000|2022-02-23 20:37:50|294.69|291.79|294.54|291.64|294.74|291.84|294.53|291.63|18
1645648680000|2022-02-23 20:38:00|294.55|291.65|294.63|291.73|294.69|291.79|294.55|291.65|21
1645648690000|2022-02-23 20:38:10|294.64|291.74|294.59|291.69|294.64|291.74|294.57|291.67|26
1645648700000|2022-02-23 20:38:20|294.62|291.72|294.65|291.75|294.73|291.83|294.61|291.71|24
1645648710000|2022-02-23 20:38:30|294.67|291.77|294.54|291.64|294.67|291.77|294.53|291.63|21
1645648720000|2022-02-23 20:38:40|294.55|291.65|294.55|291.65|294.56|291.66|294.5|291.6|14
1645648730000|2022-02-23 20:38:50|294.54|291.64|294.49|291.59|294.55|291.65|294.41|291.51|22
1645648740000|2022-02-23 20:39:00|294.5|291.6|294.51|291.61|294.57|291.67|294.45|291.55|21
1645648750000|2022-02-23 20:39:10|294.5|291.6|294.37|291.47|294.5|291.6|294.37|291.47|19
1645648760000|2022-02-23 20:39:20|294.4|291.5|294.3|291.4|294.4|291.5|294.27|291.37|16
1645648770000|2022-02-23 20:39:30|294.33|291.43|294.3|291.4|294.34|291.44|294.29|291.39|15
1645648780000|2022-02-23 20:39:40|294.29|291.39|294.15|291.25|294.31|291.41|294.11|291.21|26
1645648790000|2022-02-23 20:39:50|294.14|291.24|294.01|291.11|294.14|291.24|294.01|291.11|18
1645648800000|2022-02-23 20:40:00|294|291.1|294.01|291.11|294.06|291.16|293.96|291.06|16
1645648810000|2022-02-23 20:40:10|293.97|291.07|294.05|291.15|294.1|291.2|293.93|291.03|29
1645648820000|2022-02-23 20:40:20|294.04|291.14|294.07|291.17|294.09|291.19|294.01|291.11|10
1645648830000|2022-02-23 20:40:30|294.06|291.16|294.15|291.25|294.16|291.26|294.05|291.15|15
1645648840000|2022-02-23 20:40:40|294.16|291.26|294.22|291.32|294.24|291.34|294.16|291.26|19
1645648850000|2022-02-23 20:40:50|294.26|291.36|294.24|291.34|294.3|291.4|294.24|291.34|21
1645648860000|2022-02-23 20:41:00|294.17|291.27|294|291.1|294.17|291.27|293.98|291.08|27
1645648870000|2022-02-23 20:41:10|293.99|291.09|294|291.1|294.01|291.11|293.97|291.07|10
1645648880000|2022-02-23 20:41:20|294.04|291.14|294.15|291.25|294.26|291.36|294.04|291.14|22
1645648890000|2022-02-23 20:41:30|294.16|291.26|294.12|291.22|294.19|291.29|294.09|291.19|21
1645648900000|2022-02-23 20:41:40|294.13|291.23|293.98|291.08|294.21|291.31|293.98|291.08|23
1645648910000|2022-02-23 20:41:50|294|291.1|293.97|291.07|294.03|291.13|293.96|291.06|16
1645648920000|2022-02-23 20:42:00|293.99|291.09|293.99|291.09|294.1|291.2|293.95|291.05|23
1645648930000|2022-02-23 20:42:10|293.98|291.08|294.01|291.11|294.01|291.11|293.93|291.03|14
1645648940000|2022-02-23 20:42:20|294.06|291.16|294|291.1|294.09|291.19|294|291.1|20
1645648950000|2022-02-23 20:42:30|293.99|291.09|294.11|291.21|294.11|291.21|293.99|291.09|15
1645648960000|2022-02-23 20:42:40|294.08|291.18|294.23|291.33|294.29|291.39|294.04|291.14|29
1645648970000|2022-02-23 20:42:50|294.24|291.34|294.18|291.28|294.29|291.39|294.15|291.25|26
1645648980000|2022-02-23 20:43:00|294.11|291.21|294.09|291.19|294.13|291.23|294.09|291.19|13
1645648990000|2022-02-23 20:43:10|294.08|291.18|294.12|291.22|294.12|291.22|294.07|291.17|9
1645649000000|2022-02-23 20:43:20|294.11|291.21|294.22|291.32|294.23|291.33|294.09|291.19|16
1645649010000|2022-02-23 20:43:30|294.21|291.31|294.34|291.44|294.34|291.44|294.21|291.31|13
1645649020000|2022-02-23 20:43:40|294.33|291.43|294.24|291.34|294.33|291.43|294.2|291.3|13
1645649030000|2022-02-23 20:43:50|294.23|291.33|294.23|291.33|294.24|291.34|294.16|291.26|18
1645649040000|2022-02-23 20:44:00|294.19|291.29|294.19|291.29|294.21|291.31|294.17|291.27|18
1645649050000|2022-02-23 20:44:10|294.18|291.28|294.15|291.25|294.22|291.32|294.15|291.25|23
1645649060000|2022-02-23 20:44:20|294.19|291.29|294.17|291.27|294.21|291.31|294.17|291.27|18
1645649070000|2022-02-23 20:44:30|294.18|291.28|294.22|291.32|294.25|291.35|294.12|291.22|15
1645649080000|2022-02-23 20:44:40|294.21|291.31|294.19|291.29|294.23|291.33|294.18|291.28|15
1645649090000|2022-02-23 20:44:50|294.18|291.28|294.19|291.29|294.21|291.31|294.17|291.27|15
1645649100000|2022-02-23 20:45:00|294.18|291.28|294.12|291.22|294.24|291.34|294.07|291.17|20
1645649110000|2022-02-23 20:45:10|294.13|291.23|294.02|291.12|294.26|291.36|294.02|291.12|25
1645649120000|2022-02-23 20:45:20|294.09|291.19|294.21|291.31|294.22|291.32|294.01|291.11|31
1645649130000|2022-02-23 20:45:30|294.22|291.32|294.31|291.41|294.34|291.44|294.19|291.29|31
1645649140000|2022-02-23 20:45:40|294.29|291.39|294.31|291.41|294.31|291.41|294.21|291.31|27
1645649150000|2022-02-23 20:45:50|294.29|291.39|294.24|291.34|294.32|291.42|294.19|291.29|26
1645649160000|2022-02-23 20:46:00|294.25|291.35|294.18|291.28|294.25|291.35|294.17|291.27|15
1645649170000|2022-02-23 20:46:10|294.16|291.26|294.05|291.15|294.16|291.26|294.04|291.14|16
1645649180000|2022-02-23 20:46:20|294.04|291.14|294.07|291.17|294.08|291.18|294.04|291.14|19
1645649190000|2022-02-23 20:46:30|294.06|291.16|294.45|291.55|294.47|291.57|294.05|291.15|26
1645649200000|2022-02-23 20:46:40|294.44|291.54|294.34|291.44|294.49|291.59|294.31|291.41|28
1645649210000|2022-02-23 20:46:50|294.4|291.5|294.4|291.5|294.42|291.52|294.36|291.46|25
1645649220000|2022-02-23 20:47:00|294.39|291.49|294.29|291.39|294.41|291.51|294.25|291.35|28
1645649230000|2022-02-23 20:47:10|294.33|291.43|294.34|291.44|294.4|291.5|294.28|291.38|28
1645649240000|2022-02-23 20:47:20|294.32|291.42|294.31|291.41|294.39|291.49|294.31|291.41|22
1645649250000|2022-02-23 20:47:30|294.33|291.43|294.37|291.47|294.38|291.48|294.33|291.43|15
1645649260000|2022-02-23 20:47:40|294.36|291.46|294.39|291.49|294.39|291.49|294.34|291.44|23
1645649270000|2022-02-23 20:47:50|294.38|291.48|294.32|291.42|294.38|291.48|294.31|291.41|21
1645649280000|2022-02-23 20:48:00|294.31|291.41|294.25|291.35|294.31|291.41|294.18|291.28|24
1645649290000|2022-02-23 20:48:10|294.26|291.36|294.19|291.29|294.26|291.36|294.13|291.23|20
1645649300000|2022-02-23 20:48:20|294.18|291.28|294.13|291.23|294.21|291.31|294.12|291.22|9
1645649310000|2022-02-23 20:48:30|294.12|291.22|294.19|291.29|294.19|291.29|294.12|291.22|9
1645649320000|2022-02-23 20:48:40|294.18|291.28|294.15|291.25|294.19|291.29|294.11|291.21|22
1645649330000|2022-02-23 20:48:50|294.14|291.24|294.15|291.25|294.15|291.25|294.1|291.2|22
1645649340000|2022-02-23 20:49:00|294.16|291.26|294.07|291.17|294.17|291.27|294.06|291.16|17
1645649360000|2022-02-23 20:49:20|294.1|291.2|294.17|291.27|294.17|291.27|294.1|291.2|13
1645649370000|2022-02-23 20:49:30|294.22|291.32|294.22|291.32|294.22|291.32|294.14|291.24|25
1645649380000|2022-02-23 20:49:40|294.18|291.28|294.06|291.16|294.18|291.28|294.03|291.13|29
1645649390000|2022-02-23 20:49:50|294.08|291.18|294.07|291.17|294.09|291.19|294.03|291.13|11
1645649400000|2022-02-23 20:50:00|294.06|291.16|293.94|291.04|294.06|291.16|293.78|290.88|33
1645649410000|2022-02-23 20:50:10|293.93|291.03|293.94|291.04|294.01|291.11|293.88|290.98|28
1645649420000|2022-02-23 20:50:20|293.93|291.03|293.97|291.07|294.02|291.12|293.92|291.02|25
1645649430000|2022-02-23 20:50:30|293.96|291.06|293.83|290.93|293.99|291.09|293.82|290.92|21
1645649440000|2022-02-23 20:50:40|293.82|290.92|293.94|291.04|293.94|291.04|293.81|290.91|19
1645649450000|2022-02-23 20:50:50|293.95|291.05|294.01|291.11|294.01|291.11|293.92|291.02|17
1645649460000|2022-02-23 20:51:00|294.02|291.12|293.94|291.04|294.02|291.12|293.86|290.96|20
1645649470000|2022-02-23 20:51:10|293.93|291.03|293.86|290.96|293.93|291.03|293.86|290.96|13
1645649480000|2022-02-23 20:51:20|293.92|291.02|293.89|290.99|293.93|291.03|293.88|290.98|12
1645649490000|2022-02-23 20:51:30|293.88|290.98|293.95|291.05|294|291.1|293.87|290.97|15
1645649500000|2022-02-23 20:51:40|293.93|291.03|293.97|291.07|294.07|291.17|293.91|291.01|20
1645649510000|2022-02-23 20:51:50|293.96|291.06|293.92|291.02|293.99|291.09|293.92|291.02|22
1645649520000|2022-02-23 20:52:00|293.91|291.01|294.07|291.17|294.07|291.17|293.9|291|15
1645649530000|2022-02-23 20:52:10|294.08|291.18|294.26|291.36|294.3|291.4|294.08|291.18|28
1645649540000|2022-02-23 20:52:20|294.25|291.35|294.38|291.48|294.42|291.52|294.25|291.35|20
1645649550000|2022-02-23 20:52:30|294.4|291.5|294.31|291.41|294.48|291.58|294.25|291.35|32
1645649560000|2022-02-23 20:52:40|294.3|291.4|294.37|291.47|294.37|291.47|294.23|291.33|23
1645649570000|2022-02-23 20:52:50|294.35|291.45|294.39|291.49|294.43|291.53|294.31|291.41|19
1645649580000|2022-02-23 20:53:00|294.4|291.5|294.46|291.56|294.49|291.59|294.39|291.49|21
1645649590000|2022-02-23 20:53:10|294.47|291.57|294.63|291.73|294.63|291.73|294.44|291.54|24
1645649600000|2022-02-23 20:53:20|294.62|291.72|294.62|291.72|294.68|291.78|294.61|291.71|21
1645649610000|2022-02-23 20:53:30|294.64|291.74|294.6|291.7|294.64|291.74|294.54|291.64|24
1645649620000|2022-02-23 20:53:40|294.58|291.68|294.63|291.73|294.65|291.75|294.54|291.64|19
1645649630000|2022-02-23 20:53:50|294.64|291.74|294.79|291.89|294.79|291.89|294.64|291.74|21
1645649640000|2022-02-23 20:54:00|294.78|291.88|294.77|291.87|294.82|291.92|294.74|291.84|22
1645649650000|2022-02-23 20:54:10|294.75|291.85|294.74|291.84|294.81|291.91|294.71|291.81|22
1645649660000|2022-02-23 20:54:20|294.75|291.85|294.69|291.79|294.75|291.85|294.65|291.75|21
1645649670000|2022-02-23 20:54:30|294.7|291.8|294.68|291.78|294.72|291.82|294.66|291.76|18
1645649680000|2022-02-23 20:54:40|294.74|291.84|294.71|291.81|294.74|291.84|294.62|291.72|23
1645649690000|2022-02-23 20:54:50|294.69|291.79|294.67|291.77|294.69|291.79|294.63|291.73|15
1645649700000|2022-02-23 20:55:00|294.7|291.8|294.81|291.91|294.81|291.91|294.7|291.8|19
1645649710000|2022-02-23 20:55:10|294.8|291.9|294.78|291.88|294.86|291.96|294.73|291.83|23
1645649720000|2022-02-23 20:55:20|294.77|291.87|294.75|291.85|294.81|291.91|294.75|291.85|19
1645649730000|2022-02-23 20:55:30|294.74|291.84|294.86|291.96|294.86|291.96|294.74|291.84|17
1645649740000|2022-02-23 20:55:40|294.85|291.95|294.91|292.01|294.91|292.01|294.79|291.89|24
1645649750000|2022-02-23 20:55:50|294.9|292|294.86|291.96|294.9|292|294.79|291.89|16
1645649760000|2022-02-23 20:56:00|294.83|291.93|294.85|291.95|294.87|291.97|294.78|291.88|20
1645649770000|2022-02-23 20:56:10|294.84|291.94|294.69|291.79|294.85|291.95|294.69|291.79|21
1645649780000|2022-02-23 20:56:20|294.68|291.78|294.71|291.81|294.73|291.83|294.67|291.77|18
1645649790000|2022-02-23 20:56:30|294.7|291.8|294.71|291.81|294.73|291.83|294.69|291.79|13
1645649800000|2022-02-23 20:56:40|294.73|291.83|294.65|291.75|294.76|291.86|294.65|291.75|21
1645649810000|2022-02-23 20:56:50|294.66|291.76|294.67|291.77|294.69|291.79|294.65|291.75|20
1645649820000|2022-02-23 20:57:00|294.68|291.78|294.62|291.72|294.7|291.8|294.59|291.69|17
1645649830000|2022-02-23 20:57:10|294.64|291.74|294.72|291.82|294.74|291.84|294.6|291.7|22
1645649840000|2022-02-23 20:57:20|294.73|291.83|294.8|291.9|294.8|291.9|294.71|291.81|12
1645649850000|2022-02-23 20:57:30|294.79|291.89|294.88|291.98|294.88|291.98|294.78|291.88|16
1645649860000|2022-02-23 20:57:40|294.85|291.95|294.79|291.89|294.85|291.95|294.78|291.88|14
1645649870000|2022-02-23 20:57:50|294.75|291.85|294.7|291.8|294.8|291.9|294.7|291.8|20
1645649880000|2022-02-23 20:58:00|294.69|291.79|294.58|291.68|294.7|291.8|294.57|291.67|23
1645649890000|2022-02-23 20:58:10|294.59|291.69|294.63|291.73|294.65|291.75|294.51|291.61|20
1645649900000|2022-02-23 20:58:20|294.64|291.74|294.67|291.77|294.67|291.77|294.63|291.73|10
1645649910000|2022-02-23 20:58:30|294.66|291.76|294.72|291.82|294.74|291.84|294.64|291.74|15
1645649920000|2022-02-23 20:58:40|294.71|291.81|294.88|291.98|294.88|291.98|294.71|291.81|25
1645649930000|2022-02-23 20:58:50|294.86|291.96|294.96|292.06|294.98|292.08|294.85|291.95|19
1645649940000|2022-02-23 20:59:00|294.95|292.05|294.85|291.95|294.95|292.05|294.83|291.93|24
1645649950000|2022-02-23 20:59:10|294.84|291.94|294.91|292.01|294.92|292.02|294.83|291.93|13
1645649960000|2022-02-23 20:59:20|294.9|292|294.86|291.96|294.92|292.02|294.86|291.96|12
1645649970000|2022-02-23 20:59:30|294.84|291.94|294.68|291.78|294.84|291.94|294.63|291.73|31
1645649980000|2022-02-23 20:59:40|294.66|291.76|294.69|291.79|294.7|291.8|294.66|291.76|22
1645649990000|2022-02-23 20:59:50|294.68|291.78|294.79|291.89|294.86|291.96|294.67|291.77|32
1645650000000|2022-02-23 21:00:00|294.84|291.94|294.92|292.02|294.92|292.02|294.79|291.89|34
1645650010000|2022-02-23 21:00:10|294.93|292.03|294.94|292.04|294.99|292.09|294.93|292.03|23
1645650020000|2022-02-23 21:00:20|294.91|292.01|294.86|291.96|294.91|292.01|294.85|291.95|16
1645650030000|2022-02-23 21:00:30|294.85|291.95|294.86|291.96|294.88|291.98|294.85|291.95|8
1645650040000|2022-02-23 21:00:40|294.85|291.95|294.81|291.91|294.89|291.99|294.81|291.91|12
1645650050000|2022-02-23 21:00:50|294.86|291.96|294.86|291.96|294.92|292.02|294.82|291.92|23
1645650060000|2022-02-23 21:01:00|294.87|291.97|294.83|291.93|294.87|291.97|294.79|291.89|21
1645650070000|2022-02-23 21:01:10|294.8|291.9|294.72|291.82|294.8|291.9|294.68|291.78|23
1645650080000|2022-02-23 21:01:20|294.71|291.81|294.77|291.87|294.78|291.88|294.7|291.8|22
1645650090000|2022-02-23 21:01:30|294.78|291.88|294.76|291.86|294.78|291.88|294.76|291.86|11
1645650100000|2022-02-23 21:01:40|294.75|291.85|294.8|291.9|294.8|291.9|294.75|291.85|5
1645650110000|2022-02-23 21:01:50|294.79|291.89|294.85|291.95|294.89|291.99|294.78|291.88|17
1645650120000|2022-02-23 21:02:00|294.84|291.94|294.84|291.94|294.86|291.96|294.79|291.89|19
1645650130000|2022-02-23 21:02:10|294.83|291.93|294.76|291.86|294.84|291.94|294.76|291.86|9
1645650140000|2022-02-23 21:02:20|294.77|291.87|294.65|291.75|294.79|291.89|294.65|291.75|14
1645650150000|2022-02-23 21:02:30|294.66|291.76|294.56|291.66|294.66|291.76|294.56|291.66|14
1645650160000|2022-02-23 21:02:40|294.57|291.67|294.64|291.74|294.69|291.79|294.57|291.67|23
1645650170000|2022-02-23 21:02:50|294.65|291.75|294.61|291.71|294.67|291.77|294.57|291.67|15
1645650180000|2022-02-23 21:03:00|294.6|291.7|294.4|291.5|294.6|291.7|294.4|291.5|18
1645650190000|2022-02-23 21:03:10|294.41|291.51|294.46|291.56|294.47|291.57|294.39|291.49|15
1645650200000|2022-02-23 21:03:20|294.45|291.55|294.34|291.44|294.47|291.57|294.34|291.44|20
1645650210000|2022-02-23 21:03:30|294.33|291.43|294.34|291.44|294.36|291.46|294.31|291.41|15
1645650220000|2022-02-23 21:03:40|294.33|291.43|294.37|291.47|294.39|291.49|294.32|291.42|21
1645650230000|2022-02-23 21:03:50|294.33|291.43|294.28|291.38|294.36|291.46|294.27|291.37|23
1645650240000|2022-02-23 21:04:00|294.27|291.37|294.31|291.41|294.31|291.41|294.23|291.33|17
1645650250000|2022-02-23 21:04:10|294.3|291.4|294.26|291.36|294.3|291.4|294.26|291.36|11
1645650260000|2022-02-23 21:04:20|294.28|291.38|294.29|291.39|294.29|291.39|294.27|291.37|10
1645650270000|2022-02-23 21:04:30|294.31|291.41|294.47|291.57|294.51|291.61|294.29|291.39|20
1645650280000|2022-02-23 21:04:40|294.46|291.56|294.48|291.58|294.5|291.6|294.46|291.56|20
1645650290000|2022-02-23 21:04:50|294.5|291.6|294.54|291.64|294.54|291.64|294.47|291.57|15
1645650300000|2022-02-23 21:05:00|294.53|291.63|294.56|291.66|294.57|291.67|294.53|291.63|11
1645650310000|2022-02-23 21:05:10|294.57|291.67|294.65|291.75|294.68|291.78|294.56|291.66|16
1645650320000|2022-02-23 21:05:20|294.66|291.76|294.69|291.79|294.69|291.79|294.64|291.74|12
1645650330000|2022-02-23 21:05:30|294.68|291.78|294.75|291.85|294.76|291.86|294.67|291.77|14
1645650340000|2022-02-23 21:05:40|294.74|291.84|294.74|291.84|294.75|291.85|294.73|291.83|5
1645650350000|2022-02-23 21:05:50|294.75|291.85|294.76|291.86|294.78|291.88|294.74|291.84|11
1645650360000|2022-02-23 21:06:00|294.72|291.82|294.89|291.99|294.9|292|294.7|291.8|20
1645650370000|2022-02-23 21:06:10|294.9|292|294.83|291.93|294.9|292|294.78|291.88|11
1645650380000|2022-02-23 21:06:20|294.82|291.92|294.82|291.92|294.84|291.94|294.8|291.9|17
1645650390000|2022-02-23 21:06:30|294.81|291.91|294.83|291.93|294.84|291.94|294.81|291.91|10
1645650400000|2022-02-23 21:06:40|294.82|291.92|294.79|291.89|294.85|291.95|294.78|291.88|16
1645650410000|2022-02-23 21:06:50|294.78|291.88|294.83|291.93|294.84|291.94|294.78|291.88|8
1645650420000|2022-02-23 21:07:00|294.82|291.92|294.77|291.87|294.84|291.94|294.77|291.87|11
1645650430000|2022-02-23 21:07:10|294.76|291.86|294.79|291.89|294.83|291.93|294.76|291.86|22
1645650440000|2022-02-23 21:07:20|294.78|291.88|294.8|291.9|294.83|291.93|294.77|291.87|11
1645650450000|2022-02-23 21:07:30|294.81|291.91|294.81|291.91|294.81|291.91|294.81|291.91|1
1645650460000|2022-02-23 21:07:40|294.83|291.93|294.83|291.93|294.85|291.95|294.8|291.9|9
1645650470000|2022-02-23 21:07:50|294.82|291.92|294.83|291.93|294.88|291.98|294.81|291.91|12
1645650480000|2022-02-23 21:08:00|294.84|291.94|294.84|291.94|294.87|291.97|294.83|291.93|7
1645650490000|2022-02-23 21:08:10|294.83|291.93|294.93|292.03|294.95|292.05|294.82|291.92|18
1645650500000|2022-02-23 21:08:20|294.92|292.02|294.86|291.96|294.92|292.02|294.81|291.91|17
1645650510000|2022-02-23 21:08:30|294.85|291.95|294.9|292|294.9|292|294.85|291.95|17
1645650520000|2022-02-23 21:08:40|294.92|292.02|294.89|291.99|294.92|292.02|294.88|291.98|15
1645650530000|2022-02-23 21:08:50|294.87|291.97|294.84|291.94|294.87|291.97|294.82|291.92|13
1645650540000|2022-02-23 21:09:00|294.83|291.93|294.84|291.94|294.86|291.96|294.83|291.93|14
1645650550000|2022-02-23 21:09:10|294.85|291.95|294.84|291.94|294.85|291.95|294.83|291.93|4
1645650560000|2022-02-23 21:09:20|294.85|291.95|294.85|291.95|294.86|291.96|294.83|291.93|10
1645650570000|2022-02-23 21:09:30|294.84|291.94|294.83|291.93|294.85|291.95|294.82|291.92|11
1645650580000|2022-02-23 21:09:40|294.82|291.92|294.67|291.77|294.83|291.93|294.67|291.77|15
1645650590000|2022-02-23 21:09:50|294.66|291.76|294.66|291.76|294.7|291.8|294.65|291.75|15
1645650600000|2022-02-23 21:10:00|294.68|291.78|294.52|291.62|294.68|291.78|294.52|291.62|17
1645650610000|2022-02-23 21:10:10|294.53|291.63|294.62|291.72|294.66|291.76|294.52|291.62|23
1645650620000|2022-02-23 21:10:20|294.63|291.73|294.65|291.75|294.7|291.8|294.63|291.73|18
1645650630000|2022-02-23 21:10:30|294.66|291.76|294.66|291.76|294.67|291.77|294.65|291.75|5
1645650640000|2022-02-23 21:10:40|294.67|291.77|294.67|291.77|294.7|291.8|294.67|291.77|5
1645650650000|2022-02-23 21:10:50|294.65|291.75|294.61|291.71|294.65|291.75|294.61|291.71|11
1645650660000|2022-02-23 21:11:00|294.6|291.7|294.5|291.6|294.61|291.71|294.5|291.6|21
1645650670000|2022-02-23 21:11:10|294.49|291.59|294.59|291.69|294.59|291.69|294.49|291.59|8
1645650680000|2022-02-23 21:11:20|294.6|291.7|294.52|291.62|294.6|291.7|294.52|291.62|5
1645650690000|2022-02-23 21:11:30|294.54|291.64|294.57|291.67|294.58|291.68|294.52|291.62|14
1645650700000|2022-02-23 21:11:40|294.56|291.66|294.61|291.71|294.65|291.75|294.54|291.64|15
1645650710000|2022-02-23 21:11:50|294.6|291.7|294.6|291.7|294.6|291.7|294.6|291.7|1
1645650720000|2022-02-23 21:12:00|294.59|291.69|294.57|291.67|294.61|291.71|294.56|291.66|12
1645650730000|2022-02-23 21:12:10|294.58|291.68|294.58|291.68|294.59|291.69|294.54|291.64|14
1645650740000|2022-02-23 21:12:20|294.56|291.66|294.57|291.67|294.58|291.68|294.56|291.66|7
1645650750000|2022-02-23 21:12:30|294.55|291.65|294.58|291.68|294.62|291.72|294.54|291.64|15
1645650760000|2022-02-23 21:12:40|294.59|291.69|294.57|291.67|294.64|291.74|294.57|291.67|12
1645650770000|2022-02-23 21:12:50|294.56|291.66|294.55|291.65|294.58|291.68|294.54|291.64|15
1645650780000|2022-02-23 21:13:00|294.54|291.64|294.6|291.7|294.62|291.72|294.54|291.64|11
1645650790000|2022-02-23 21:13:10|294.7|291.8|294.97|292.07|294.97|292.07|294.68|291.78|25
1645650800000|2022-02-23 21:13:20|295|292.1|295|292.1|295.05|292.15|294.97|292.07|21
1645650810000|2022-02-23 21:13:30|295.01|292.11|295.12|292.22|295.16|292.26|295.01|292.11|22
1645650820000|2022-02-23 21:13:40|295.11|292.21|295.16|292.26|295.21|292.31|295.11|292.21|21
1645650830000|2022-02-23 21:13:50|295.14|292.24|295.12|292.22|295.14|292.24|295.11|292.21|15
1645650840000|2022-02-23 21:14:00|295.13|292.23|295.17|292.27|295.18|292.28|295.08|292.18|23
1645650850000|2022-02-23 21:14:10|295.16|292.26|295.13|292.23|295.17|292.27|295.13|292.23|11
1645650860000|2022-02-23 21:14:20|295.12|292.22|295.11|292.21|295.13|292.23|295.1|292.2|10
1645650870000|2022-02-23 21:14:30|295.1|292.2|295.1|292.2|295.12|292.22|295.1|292.2|15
1645650880000|2022-02-23 21:14:40|295.14|292.24|295.16|292.26|295.22|292.32|295.11|292.21|20
1645650890000|2022-02-23 21:14:50|295.15|292.25|295.14|292.24|295.16|292.26|295.1|292.2|21
1645650900000|2022-02-23 21:15:00|295.15|292.25|295.12|292.22|295.16|292.26|295.11|292.21|11
1645650910000|2022-02-23 21:15:10|295.13|292.23|295.16|292.26|295.18|292.28|295.13|292.23|11
1645650920000|2022-02-23 21:15:20|295.17|292.27|295.22|292.32|295.24|292.34|295.17|292.27|5
1645650930000|2022-02-23 21:15:30|295.25|292.35|295.3|292.4|295.3|292.4|295.22|292.32|7
1645650940000|2022-02-23 21:15:40|295.34|292.44|295.36|292.46|295.38|292.48|295.34|292.44|5
1645650950000|2022-02-23 21:15:50|295.37|292.47|295.5|292.6|295.5|292.6|295.37|292.47|24
1645650960000|2022-02-23 21:16:00|295.45|292.55|295.41|292.51|295.52|292.62|295.39|292.49|24
1645650970000|2022-02-23 21:16:10|295.42|292.52|295.4|292.5|295.47|292.57|295.4|292.5|17
1645650980000|2022-02-23 21:16:20|295.41|292.51|295.47|292.57|295.47|292.57|295.4|292.5|14
1645650990000|2022-02-23 21:16:30|295.52|292.62|295.56|292.66|295.6|292.7|295.52|292.62|14
1645651000000|2022-02-23 21:16:40|295.58|292.68|295.61|292.71|295.62|292.72|295.56|292.66|10
1645651010000|2022-02-23 21:16:50|295.63|292.73|295.62|292.72|295.68|292.78|295.59|292.69|24
1645651020000|2022-02-23 21:17:00|295.63|292.73|295.56|292.66|295.64|292.74|295.51|292.61|12
1645651030000|2022-02-23 21:17:10|295.6|292.7|295.57|292.67|295.61|292.71|295.55|292.65|11
1645651040000|2022-02-23 21:17:20|295.55|292.65|295.6|292.7|295.66|292.76|295.53|292.63|18
1645651050000|2022-02-23 21:17:30|295.57|292.67|295.47|292.57|295.58|292.68|295.47|292.57|21
1645651060000|2022-02-23 21:17:40|295.46|292.56|295.49|292.59|295.49|292.59|295.46|292.56|6
1645651070000|2022-02-23 21:17:50|295.48|292.58|295.46|292.56|295.49|292.59|295.46|292.56|12
1645651080000|2022-02-23 21:18:00|295.47|292.57|295.7|292.8|295.7|292.8|295.47|292.57|10
1645651090000|2022-02-23 21:18:10|295.62|292.72|295.88|292.98|295.88|292.98|295.62|292.72|26
1645651100000|2022-02-23 21:18:20|295.83|292.93|295.97|293.07|295.98|293.08|295.79|292.89|32
1645651110000|2022-02-23 21:18:30|295.92|293.02|295.95|293.05|295.97|293.07|295.84|292.94|25
1645651120000|2022-02-23 21:18:40|295.92|293.02|295.87|292.97|295.93|293.03|295.85|292.95|19
1645651130000|2022-02-23 21:18:50|295.85|292.95|295.84|292.94|295.88|292.98|295.83|292.93|14
1645651140000|2022-02-23 21:19:00|295.86|292.96|295.83|292.93|295.86|292.96|295.83|292.93|14
1645651150000|2022-02-23 21:19:10|295.82|292.92|295.7|292.8|295.87|292.97|295.68|292.78|19
1645651160000|2022-02-23 21:19:20|295.69|292.79|295.71|292.81|295.71|292.81|295.67|292.77|7
1645651170000|2022-02-23 21:19:30|295.7|292.8|295.68|292.78|295.7|292.8|295.66|292.76|7
1645651180000|2022-02-23 21:19:40|295.67|292.77|295.67|292.77|295.73|292.83|295.67|292.77|11
1645651190000|2022-02-23 21:19:50|295.69|292.79|295.73|292.83|295.73|292.83|295.64|292.74|14
1645651200000|2022-02-23 21:20:00|295.69|292.79|295.73|292.83|295.75|292.85|295.68|292.78|12
1645651210000|2022-02-23 21:20:10|295.76|292.86|295.77|292.87|295.77|292.87|295.76|292.86|2
1645651220000|2022-02-23 21:20:20|295.73|292.83|295.77|292.87|295.77|292.87|295.7|292.8|7
1645651230000|2022-02-23 21:20:30|295.71|292.81|295.77|292.87|295.77|292.87|295.71|292.81|4
1645651240000|2022-02-23 21:20:40|295.78|292.88|295.8|292.9|295.82|292.92|295.74|292.84|13
1645651250000|2022-02-23 21:20:50|295.81|292.91|295.81|292.91|295.85|292.95|295.8|292.9|11
1645651260000|2022-02-23 21:21:00|295.8|292.9|295.77|292.87|295.8|292.9|295.77|292.87|2
1645651270000|2022-02-23 21:21:10|295.78|292.88|295.79|292.89|295.79|292.89|295.78|292.88|2
1645651280000|2022-02-23 21:21:20|295.78|292.88|295.8|292.9|295.8|292.9|295.78|292.88|5
1645651290000|2022-02-23 21:21:30|295.79|292.89|295.72|292.82|295.79|292.89|295.72|292.82|5
1645651300000|2022-02-23 21:21:40|295.71|292.81|295.84|292.94|295.84|292.94|295.71|292.81|13
1645651310000|2022-02-23 21:21:50|295.83|292.93|295.83|292.93|295.84|292.94|295.83|292.93|3
1645651320000|2022-02-23 21:22:00|295.82|292.92|295.76|292.86|295.83|292.93|295.73|292.83|14
1645651330000|2022-02-23 21:22:10|295.78|292.88|295.73|292.83|295.78|292.88|295.73|292.83|10
1645651340000|2022-02-23 21:22:20|295.76|292.86|295.76|292.86|295.76|292.86|295.7|292.8|20
1645651350000|2022-02-23 21:22:30|295.73|292.83|295.74|292.84|295.76|292.86|295.72|292.82|11
1645651360000|2022-02-23 21:22:40|295.73|292.83|295.79|292.89|295.79|292.89|295.73|292.83|12
1645651370000|2022-02-23 21:22:50|295.81|292.91|295.76|292.86|295.81|292.91|295.74|292.84|20
1645651380000|2022-02-23 21:23:00|295.77|292.87|295.75|292.85|295.81|292.91|295.75|292.85|9
1645651390000|2022-02-23 21:23:10|295.74|292.84|295.77|292.87|295.78|292.88|295.74|292.84|10
1645651400000|2022-02-23 21:23:20|295.78|292.88|295.78|292.88|295.79|292.89|295.76|292.86|5
1645651410000|2022-02-23 21:23:30|295.79|292.89|295.83|292.93|295.83|292.93|295.78|292.88|13
1645651420000|2022-02-23 21:23:40|295.84|292.94|295.88|292.98|295.91|293.01|295.83|292.93|13
1645651430000|2022-02-23 21:23:50|295.89|292.99|295.89|292.99|295.89|292.99|295.87|292.97|11
1645651440000|2022-02-23 21:24:00|295.88|292.98|295.86|292.96|295.91|293.01|295.85|292.95|12
1645651450000|2022-02-23 21:24:10|295.87|292.97|295.86|292.96|295.87|292.97|295.84|292.94|7
1645651460000|2022-02-23 21:24:20|295.87|292.97|295.87|292.97|295.87|292.97|295.85|292.95|9
1645651470000|2022-02-23 21:24:30|295.85|292.95|295.77|292.87|295.85|292.95|295.73|292.83|22
1645651480000|2022-02-23 21:24:40|295.75|292.85|295.74|292.84|295.77|292.87|295.74|292.84|4
1645651490000|2022-02-23 21:24:50|295.73|292.83|295.75|292.85|295.75|292.85|295.73|292.83|3
1645651500000|2022-02-23 21:25:00|295.74|292.84|295.73|292.83|295.74|292.84|295.73|292.83|2
1645651510000|2022-02-23 21:25:10|295.74|292.84|295.69|292.79|295.76|292.86|295.64|292.74|15
1645651520000|2022-02-23 21:25:20|295.68|292.78|295.63|292.73|295.68|292.78|295.62|292.72|11
1645651530000|2022-02-23 21:25:30|295.6|292.7|295.61|292.71|295.65|292.75|295.58|292.68|10
1645651540000|2022-02-23 21:25:40|295.64|292.74|295.6|292.7|295.65|292.75|295.6|292.7|7
1645651550000|2022-02-23 21:25:50|295.63|292.73|295.66|292.76|295.67|292.77|295.62|292.72|14
1645651560000|2022-02-23 21:26:00|295.68|292.78|295.61|292.71|295.68|292.78|295.61|292.71|13
1645651570000|2022-02-23 21:26:10|295.69|292.79|295.67|292.77|295.69|292.79|295.61|292.71|12
1645651580000|2022-02-23 21:26:20|295.66|292.76|295.67|292.77|295.69|292.79|295.66|292.76|8
1645651590000|2022-02-23 21:26:30|295.68|292.78|295.72|292.82|295.74|292.84|295.68|292.78|10
1645651600000|2022-02-23 21:26:40|295.73|292.83|295.73|292.83|295.73|292.83|295.73|292.83|1
1645651610000|2022-02-23 21:26:50|295.72|292.82|295.7|292.8|295.72|292.82|295.7|292.8|5
1645651620000|2022-02-23 21:27:00|295.71|292.81|295.65|292.75|295.71|292.81|295.59|292.69|15
1645651630000|2022-02-23 21:27:10|295.58|292.68|295.63|292.73|295.66|292.76|295.58|292.68|15
1645651640000|2022-02-23 21:27:20|295.64|292.74|295.62|292.72|295.66|292.76|295.6|292.7|18
1645651650000|2022-02-23 21:27:30|295.64|292.74|295.58|292.68|295.64|292.74|295.58|292.68|13
1645651660000|2022-02-23 21:27:40|295.59|292.69|295.57|292.67|295.63|292.73|295.53|292.63|23
1645651670000|2022-02-23 21:27:50|295.54|292.64|295.54|292.64|295.59|292.69|295.51|292.61|12
1645651680000|2022-02-23 21:28:00|295.55|292.65|295.44|292.54|295.55|292.65|295.43|292.53|18
1645651690000|2022-02-23 21:28:10|295.43|292.53|295.42|292.52|295.43|292.53|295.33|292.43|14
1645651700000|2022-02-23 21:28:20|295.43|292.53|295.49|292.59|295.5|292.6|295.43|292.53|12
1645651710000|2022-02-23 21:28:30|295.5|292.6|295.6|292.7|295.6|292.7|295.49|292.59|14
1645651720000|2022-02-23 21:28:40|295.65|292.75|295.56|292.66|295.66|292.76|295.55|292.65|15
1645651730000|2022-02-23 21:28:50|295.58|292.68|295.54|292.64|295.59|292.69|295.54|292.64|17
1645651740000|2022-02-23 21:29:00|295.53|292.63|295.42|292.52|295.56|292.66|295.42|292.52|13
1645651750000|2022-02-23 21:29:10|295.44|292.54|295.45|292.55|295.46|292.56|295.43|292.53|14
1645651760000|2022-02-23 21:29:20|295.44|292.54|295.4|292.5|295.44|292.54|295.37|292.47|15
1645651770000|2022-02-23 21:29:30|295.41|292.51|295.43|292.53|295.43|292.53|295.4|292.5|5
1645651780000|2022-02-23 21:29:40|295.44|292.54|295.5|292.6|295.5|292.6|295.43|292.53|15
1645651790000|2022-02-23 21:29:50|295.49|292.59|295.5|292.6|295.5|292.6|295.46|292.56|10
1645651800000|2022-02-23 21:30:00|295.43|292.53|295.33|292.43|295.44|292.54|295.32|292.42|10
1645651810000|2022-02-23 21:30:10|295.34|292.44|295.31|292.41|295.34|292.44|295.29|292.39|9
1645651820000|2022-02-23 21:30:20|295.32|292.42|295.33|292.43|295.33|292.43|295.31|292.41|3
1645651830000|2022-02-23 21:30:30|295.34|292.44|295.34|292.44|295.35|292.45|295.33|292.43|10
1645651840000|2022-02-23 21:30:40|295.35|292.45|295.34|292.44|295.35|292.45|295.34|292.44|6
1645651850000|2022-02-23 21:30:50|295.36|292.46|295.37|292.47|295.37|292.47|295.34|292.44|4
1645651860000|2022-02-23 21:31:00|295.34|292.44|295.38|292.48|295.38|292.48|295.34|292.44|6
1645651870000|2022-02-23 21:31:10|295.34|292.44|295.35|292.45|295.35|292.45|295.34|292.44|2
1645651880000|2022-02-23 21:31:20|295.33|292.43|295.33|292.43|295.34|292.44|295.33|292.43|7
1645651890000|2022-02-23 21:31:30|295.35|292.45|295.34|292.44|295.36|292.46|295.32|292.42|5
1645651900000|2022-02-23 21:31:40|295.33|292.43|295.32|292.42|295.34|292.44|295.31|292.41|8
1645651910000|2022-02-23 21:31:50|295.31|292.41|295.23|292.33|295.32|292.42|295.2|292.3|17
1645651920000|2022-02-23 21:32:00|295.22|292.32|295.14|292.24|295.23|292.33|295.14|292.24|17
1645651930000|2022-02-23 21:32:10|295.13|292.23|295.03|292.13|295.14|292.24|295.03|292.13|15
1645651940000|2022-02-23 21:32:20|295.05|292.15|295.02|292.12|295.07|292.17|294.98|292.08|12
1645651950000|2022-02-23 21:32:30|295|292.1|294.99|292.09|295.06|292.16|294.96|292.06|21
1645651960000|2022-02-23 21:32:40|295.01|292.11|294.96|292.06|295.05|292.15|294.96|292.06|10
1645651970000|2022-02-23 21:32:50|294.97|292.07|294.99|292.09|294.99|292.09|294.97|292.07|10
1645651980000|2022-02-23 21:33:00|295.1|292.2|295.17|292.27|295.23|292.33|295.1|292.2|14
1645651990000|2022-02-23 21:33:10|295.16|292.26|295.16|292.26|295.16|292.26|295.16|292.26|1
1645652010000|2022-02-23 21:33:30|295.15|292.25|295.11|292.21|295.15|292.25|295.06|292.16|10
1645652020000|2022-02-23 21:33:40|295.1|292.2|295.13|292.23|295.13|292.23|295.1|292.2|2
1645652030000|2022-02-23 21:33:50|295.15|292.25|295.02|292.12|295.15|292.25|294.99|292.09|22
1645652040000|2022-02-23 21:34:00|295.04|292.14|295.03|292.13|295.04|292.14|295|292.1|20
1645652050000|2022-02-23 21:34:10|295.04|292.14|295.01|292.11|295.05|292.15|295|292.1|14
1645652060000|2022-02-23 21:34:20|295.02|292.12|295.06|292.16|295.13|292.23|295.01|292.11|18
1645652070000|2022-02-23 21:34:30|295.05|292.15|295|292.1|295.1|292.2|294.98|292.08|22
1645652080000|2022-02-23 21:34:40|294.98|292.08|295.02|292.12|295.03|292.13|294.98|292.08|7
1645652090000|2022-02-23 21:34:50|295.01|292.11|294.99|292.09|295.03|292.13|294.98|292.08|13
1645652100000|2022-02-23 21:35:00|295|292.1|295.01|292.11|295.01|292.11|294.97|292.07|10
1645652110000|2022-02-23 21:35:10|295.02|292.12|294.99|292.09|295.05|292.15|294.98|292.08|13
1645652120000|2022-02-23 21:35:20|295|292.1|295.04|292.14|295.04|292.14|294.99|292.09|7
1645652130000|2022-02-23 21:35:30|295.03|292.13|295|292.1|295.03|292.13|295|292.1|5
1645652140000|2022-02-23 21:35:40|295.06|292.16|295.01|292.11|295.07|292.17|294.99|292.09|13
1645652150000|2022-02-23 21:35:50|295|292.1|294.89|291.99|295|292.1|294.88|291.98|14
1645652160000|2022-02-23 21:36:00|294.91|292.01|294.87|291.97|294.92|292.02|294.87|291.97|15
1645652170000|2022-02-23 21:36:10|294.89|291.99|294.67|291.77|294.89|291.99|294.67|291.77|16
1645652180000|2022-02-23 21:36:20|294.66|291.76|294.68|291.78|294.72|291.82|294.65|291.75|14
1645652190000|2022-02-23 21:36:30|294.69|291.79|294.5|291.6|294.69|291.79|294.43|291.53|23
1645652200000|2022-02-23 21:36:40|294.54|291.64|294.59|291.69|294.63|291.73|294.47|291.57|27
1645652210000|2022-02-23 21:36:50|294.62|291.72|294.58|291.68|294.62|291.72|294.54|291.64|16
1645652220000|2022-02-23 21:37:00|294.61|291.71|294.6|291.7|294.63|291.73|294.58|291.68|10
1645652230000|2022-02-23 21:37:10|294.61|291.71|294.55|291.65|294.61|291.71|294.54|291.64|12
1645652240000|2022-02-23 21:37:20|294.53|291.63|294.55|291.65|294.59|291.69|294.52|291.62|11
1645652250000|2022-02-23 21:37:30|294.54|291.64|294.74|291.84|294.76|291.86|294.54|291.64|23
1645652260000|2022-02-23 21:37:40|294.73|291.83|294.69|291.79|294.73|291.83|294.64|291.74|8
1645652270000|2022-02-23 21:37:50|294.68|291.78|294.69|291.79|294.69|291.79|294.68|291.78|2
1645652280000|2022-02-23 21:38:00|294.68|291.78|294.66|291.76|294.68|291.78|294.65|291.75|6
1645652290000|2022-02-23 21:38:10|294.63|291.73|294.64|291.74|294.64|291.74|294.63|291.73|8
1645652300000|2022-02-23 21:38:20|294.65|291.75|294.62|291.72|294.72|291.82|294.62|291.72|12
1645652310000|2022-02-23 21:38:30|294.6|291.7|294.68|291.78|294.72|291.82|294.59|291.69|15
1645652320000|2022-02-23 21:38:40|294.69|291.79|294.64|291.74|294.72|291.82|294.63|291.73|12
1645652330000|2022-02-23 21:38:50|294.66|291.76|294.62|291.72|294.66|291.76|294.61|291.71|7
1645652340000|2022-02-23 21:39:00|294.61|291.71|294.62|291.72|294.63|291.73|294.61|291.71|6
1645652350000|2022-02-23 21:39:10|294.61|291.71|294.67|291.77|294.67|291.77|294.61|291.71|3
1645652360000|2022-02-23 21:39:20|294.61|291.71|294.69|291.79|294.69|291.79|294.61|291.71|17
1645652370000|2022-02-23 21:39:30|294.67|291.77|294.71|291.81|294.73|291.83|294.66|291.76|21
1645652380000|2022-02-23 21:39:40|294.7|291.8|294.65|291.75|294.73|291.83|294.64|291.74|15
1645652390000|2022-02-23 21:39:50|294.64|291.74|294.64|291.74|294.71|291.81|294.64|291.74|14
1645652400000|2022-02-23 21:40:00|294.71|291.81|294.68|291.78|294.72|291.82|294.64|291.74|8
1645652410000|2022-02-23 21:40:10|294.69|291.79|294.72|291.82|294.74|291.84|294.67|291.77|13
1645652420000|2022-02-23 21:40:20|294.71|291.81|294.53|291.63|294.71|291.81|294.5|291.6|13
1645652430000|2022-02-23 21:40:30|294.51|291.61|294.51|291.61|294.56|291.66|294.48|291.58|18
1645652440000|2022-02-23 21:40:40|294.5|291.6|294.49|291.59|294.52|291.62|294.48|291.58|17
1645652450000|2022-02-23 21:40:50|294.48|291.58|294.35|291.45|294.51|291.61|294.34|291.44|21
1645652460000|2022-02-23 21:41:00|294.39|291.49|294.34|291.44|294.4|291.5|294.34|291.44|13
1645652470000|2022-02-23 21:41:10|294.32|291.42|294.37|291.47|294.38|291.48|294.3|291.4|8
1645652480000|2022-02-23 21:41:20|294.36|291.46|294.23|291.33|294.37|291.47|294.22|291.32|17
1645652490000|2022-02-23 21:41:30|294.21|291.31|294.07|291.17|294.23|291.33|294.07|291.17|22
1645652500000|2022-02-23 21:41:40|294.06|291.16|293.89|290.99|294.06|291.16|293.89|290.99|20
1645652510000|2022-02-23 21:41:50|293.88|290.98|293.86|290.96|293.89|290.99|293.78|290.88|17
1645652520000|2022-02-23 21:42:00|293.85|290.95|293.86|290.96|293.88|290.98|293.85|290.95|11
1645652530000|2022-02-23 21:42:10|293.85|290.95|293.74|290.84|293.85|290.95|293.68|290.78|19
1645652540000|2022-02-23 21:42:20|293.73|290.83|293.42|290.52|293.73|290.83|293.42|290.52|27
1645652550000|2022-02-23 21:42:30|293.43|290.53|293.44|290.54|293.5|290.6|293.41|290.51|26
1645652560000|2022-02-23 21:42:40|293.4|290.5|293.48|290.58|293.49|290.59|293.39|290.49|19
1645652570000|2022-02-23 21:42:50|293.47|290.57|293.24|290.34|293.48|290.58|293.23|290.33|23
1645652580000|2022-02-23 21:43:00|293.21|290.31|292.97|290.07|293.21|290.31|292.97|290.07|28
1645652590000|2022-02-23 21:43:10|292.96|290.06|292.8|289.9|292.96|290.06|292.8|289.9|21
1645652600000|2022-02-23 21:43:20|292.79|289.89|293.01|290.11|293.03|290.13|292.77|289.87|22
1645652610000|2022-02-23 21:43:30|293.02|290.12|293.08|290.18|293.11|290.21|293.01|290.11|16
1645652620000|2022-02-23 21:43:40|293.09|290.19|293.05|290.15|293.09|290.19|293.05|290.15|17
1645652630000|2022-02-23 21:43:50|293.04|290.14|293.05|290.15|293.08|290.18|293.03|290.13|13
1645652640000|2022-02-23 21:44:00|293.04|290.14|292.79|289.89|293.05|290.15|292.75|289.85|24
1645652650000|2022-02-23 21:44:10|292.76|289.86|292.84|289.94|292.84|289.94|292.71|289.81|22
1645652660000|2022-02-23 21:44:20|292.82|289.92|292.92|290.02|292.92|290.02|292.82|289.92|26
1645652670000|2022-02-23 21:44:30|292.91|290.01|293.1|290.2|293.11|290.21|292.91|290.01|27
1645652680000|2022-02-23 21:44:40|293.12|290.22|293.27|290.37|293.35|290.45|293.1|290.2|36
1645652690000|2022-02-23 21:44:50|293.23|290.33|293.21|290.31|293.28|290.38|293.17|290.27|28
1645652700000|2022-02-23 21:45:00|293.16|290.26|293.33|290.43|293.33|290.43|293.16|290.26|14
1645652710000|2022-02-23 21:45:10|293.34|290.44|293.53|290.63|293.71|290.81|293.34|290.44|33
1645652720000|2022-02-23 21:45:20|293.55|290.65|293.63|290.73|293.68|290.78|293.51|290.61|22
1645652730000|2022-02-23 21:45:30|293.58|290.68|293.66|290.76|293.68|290.78|293.58|290.68|22
1645652740000|2022-02-23 21:45:40|293.68|290.78|293.67|290.77|293.71|290.81|293.61|290.71|26
1645652750000|2022-02-23 21:45:50|293.66|290.76|293.67|290.77|293.71|290.81|293.61|290.71|28
1645652760000|2022-02-23 21:46:00|293.64|290.74|293.73|290.83|293.73|290.83|293.63|290.73|25
1645652770000|2022-02-23 21:46:10|293.7|290.8|293.62|290.72|293.73|290.83|293.61|290.71|22
1645652780000|2022-02-23 21:46:20|293.6|290.7|293.68|290.78|293.71|290.81|293.57|290.67|23
1645652790000|2022-02-23 21:46:30|293.64|290.74|293.69|290.79|293.69|290.79|293.64|290.74|12
1645652800000|2022-02-23 21:46:40|293.67|290.77|293.71|290.81|293.71|290.81|293.66|290.76|9
1645652810000|2022-02-23 21:46:50|293.66|290.76|293.52|290.62|293.69|290.79|293.52|290.62|19
1645652820000|2022-02-23 21:47:00|293.51|290.61|293.53|290.63|293.55|290.65|293.46|290.56|18
1645652830000|2022-02-23 21:47:10|293.56|290.66|293.58|290.68|293.58|290.68|293.54|290.64|8
1645652840000|2022-02-23 21:47:20|293.57|290.67|293.39|290.49|293.57|290.67|293.39|290.49|29
1645652850000|2022-02-23 21:47:30|293.4|290.5|293.39|290.49|293.42|290.52|293.34|290.44|13
1645652860000|2022-02-23 21:47:40|293.38|290.48|293.24|290.34|293.39|290.49|293.19|290.29|26
1645652870000|2022-02-23 21:47:50|293.23|290.33|293.08|290.18|293.23|290.33|293.05|290.15|27
1645652880000|2022-02-23 21:48:00|293.07|290.17|292.87|289.97|293.07|290.17|292.87|289.97|16
1645652890000|2022-02-23 21:48:10|292.86|289.96|292.93|290.03|292.98|290.08|292.79|289.89|24
1645652900000|2022-02-23 21:48:20|292.94|290.04|293.04|290.14|293.1|290.2|292.94|290.04|22
1645652910000|2022-02-23 21:48:30|293.03|290.13|293.03|290.13|293.05|290.15|293.02|290.12|13
1645652920000|2022-02-23 21:48:40|293.04|290.14|293.04|290.14|293.04|290.14|293.03|290.13|5
1645652930000|2022-02-23 21:48:50|293.02|290.12|293.09|290.19|293.1|290.2|292.97|290.07|19
1645652940000|2022-02-23 21:49:00|293.03|290.13|292.91|290.01|293.03|290.13|292.91|290.01|18
1645652950000|2022-02-23 21:49:10|292.92|290.02|292.75|289.85|292.92|290.02|292.73|289.83|21
1645652960000|2022-02-23 21:49:20|292.74|289.84|292.46|289.56|292.75|289.85|292.45|289.55|13
1645652970000|2022-02-23 21:49:30|292.47|289.57|292.5|289.6|292.5|289.6|292.44|289.54|10
1645652980000|2022-02-23 21:49:40|292.71|289.81|292.78|289.88|292.82|289.92|292.71|289.81|23
1645652990000|2022-02-23 21:49:50|292.77|289.87|292.58|289.68|292.78|289.88|292.57|289.67|20
1645653000000|2022-02-23 21:50:00|292.6|289.7|292.59|289.69|292.6|289.7|292.52|289.62|17
1645653010000|2022-02-23 21:50:10|292.56|289.66|292.71|289.81|292.75|289.85|292.52|289.62|30
1645653020000|2022-02-23 21:50:20|292.7|289.8|292.73|289.83|292.75|289.85|292.67|289.77|15
1645653030000|2022-02-23 21:50:30|292.71|289.81|292.73|289.83|292.76|289.86|292.7|289.8|19
1645653040000|2022-02-23 21:50:40|292.72|289.82|292.73|289.83|292.73|289.83|292.72|289.82|10
1645653050000|2022-02-23 21:50:50|292.7|289.8|292.71|289.81|292.73|289.83|292.69|289.79|9
1645653060000|2022-02-23 21:51:00|292.72|289.82|292.7|289.8|292.75|289.85|292.68|289.78|18
1645653070000|2022-02-23 21:51:10|292.71|289.81|292.59|289.69|292.71|289.81|292.58|289.68|19
1645653080000|2022-02-23 21:51:20|292.58|289.68|292.59|289.69|292.63|289.73|292.58|289.68|11
1645653090000|2022-02-23 21:51:30|292.58|289.68|292.58|289.68|292.58|289.68|292.57|289.67|5
1645653100000|2022-02-23 21:51:40|292.59|289.69|292.57|289.67|292.61|289.71|292.56|289.66|11
1645653110000|2022-02-23 21:51:50|292.58|289.68|292.61|289.71|292.63|289.73|292.57|289.67|15
1645653120000|2022-02-23 21:52:00|292.63|289.73|292.62|289.72|292.63|289.73|292.56|289.66|15
1645653130000|2022-02-23 21:52:10|292.58|289.68|292.85|289.95|292.87|289.97|292.57|289.67|26
1645653140000|2022-02-23 21:52:20|292.84|289.94|292.85|289.95|292.86|289.96|292.71|289.81|15
1645653150000|2022-02-23 21:52:30|292.84|289.94|292.82|289.92|292.85|289.95|292.82|289.92|14
1645653160000|2022-02-23 21:52:40|292.83|289.93|292.89|289.99|292.9|290|292.82|289.92|16
1645653170000|2022-02-23 21:52:50|292.88|289.98|292.86|289.96|292.91|290.01|292.82|289.92|10
1645653180000|2022-02-23 21:53:00|292.82|289.92|292.85|289.95|292.9|290|292.82|289.92|15
1645653190000|2022-02-23 21:53:10|292.82|289.92|292.79|289.89|292.85|289.95|292.79|289.89|18
1645653200000|2022-02-23 21:53:20|292.78|289.88|292.81|289.91|292.86|289.96|292.78|289.88|18
1645653210000|2022-02-23 21:53:30|292.82|289.92|292.82|289.92|292.82|289.92|292.81|289.91|3
1645653220000|2022-02-23 21:53:40|292.81|289.91|292.82|289.92|292.82|289.92|292.81|289.91|10
1645653230000|2022-02-23 21:53:50|292.81|289.91|292.82|289.92|292.83|289.93|292.8|289.9|6
1645653240000|2022-02-23 21:54:00|292.81|289.91|292.75|289.85|292.81|289.91|292.75|289.85|5
1645653250000|2022-02-23 21:54:10|292.74|289.84|292.7|289.8|292.74|289.84|292.67|289.77|11
1645653260000|2022-02-23 21:54:20|292.67|289.77|292.66|289.76|292.7|289.8|292.61|289.71|16
1645653270000|2022-02-23 21:54:30|292.63|289.73|292.5|289.6|292.63|289.73|292.5|289.6|22
1645653280000|2022-02-23 21:54:40|292.55|289.65|292.77|289.87|292.79|289.89|292.55|289.65|28
1645653290000|2022-02-23 21:54:50|292.78|289.88|293.2|290.3|293.22|290.32|292.78|289.88|24
1645653300000|2022-02-23 21:55:00|293.19|290.29|293.49|290.59|293.51|290.61|293.19|290.29|22
1645653310000|2022-02-23 21:55:10|293.48|290.58|293.2|290.3|293.48|290.58|293.18|290.28|23
1645653320000|2022-02-23 21:55:20|293.18|290.28|293.23|290.33|293.39|290.49|293.18|290.28|12
1645653330000|2022-02-23 21:55:30|293.21|290.31|293.12|290.22|293.21|290.31|293.12|290.22|15
1645653340000|2022-02-23 21:55:40|293.14|290.24|293.11|290.21|293.14|290.24|293.11|290.21|4
1645653350000|2022-02-23 21:55:50|293.12|290.22|293.26|290.36|293.29|290.39|293.1|290.2|21
1645653360000|2022-02-23 21:56:00|293.27|290.37|293.06|290.16|293.28|290.38|293.06|290.16|21
1645653370000|2022-02-23 21:56:10|293|290.1|292.97|290.07|293.03|290.13|292.94|290.04|21
1645653380000|2022-02-23 21:56:20|292.96|290.06|292.92|290.02|292.98|290.08|292.91|290.01|20
1645653390000|2022-02-23 21:56:30|292.93|290.03|292.79|289.89|292.94|290.04|292.79|289.89|24
1645653400000|2022-02-23 21:56:40|292.8|289.9|292.78|289.88|292.84|289.94|292.77|289.87|20
1645653410000|2022-02-23 21:56:50|292.77|289.87|292.67|289.77|292.77|289.87|292.64|289.74|20
1645653420000|2022-02-23 21:57:00|292.71|289.81|292.7|289.8|292.72|289.82|292.67|289.77|14
1645653430000|2022-02-23 21:57:10|292.72|289.82|292.71|289.81|292.73|289.83|292.69|289.79|13
1645653440000|2022-02-23 21:57:20|292.7|289.8|292.71|289.81|292.72|289.82|292.68|289.78|13
1645653450000|2022-02-23 21:57:30|292.72|289.82|292.78|289.88|292.8|289.9|292.71|289.81|11
1645653460000|2022-02-23 21:57:40|292.69|289.79|292.77|289.87|292.77|289.87|292.68|289.78|6
1645653470000|2022-02-23 21:57:50|292.76|289.86|292.74|289.84|292.84|289.94|292.74|289.84|10
1645653480000|2022-02-23 21:58:00|292.76|289.86|292.73|289.83|292.81|289.91|292.72|289.82|16
1645653490000|2022-02-23 21:58:10|292.75|289.85|292.71|289.81|292.76|289.86|292.71|289.81|7
1645653500000|2022-02-23 21:58:20|292.73|289.83|292.65|289.75|292.81|289.91|292.64|289.74|16
1645653510000|2022-02-23 21:58:30|292.64|289.74|292.71|289.81|292.72|289.82|292.64|289.74|18
1645653520000|2022-02-23 21:58:40|292.7|289.8|292.67|289.77|292.71|289.81|292.67|289.77|12
1645653530000|2022-02-23 21:58:50|292.68|289.78|292.74|289.84|292.75|289.85|292.66|289.76|12
1645653540000|2022-02-23 21:59:00|292.76|289.86|292.73|289.83|292.79|289.89|292.72|289.82|18
1645653550000|2022-02-23 21:59:10|292.72|289.82|292.5|289.6|292.72|289.82|292.5|289.6|26
1645653560000|2022-02-23 21:59:20|292.49|289.59|292.23|289.33|292.49|289.59|292.22|289.32|27
1645653570000|2022-02-23 21:59:30|292.24|289.34|292.31|289.41|292.31|289.41|292.23|289.33|14
1645653580000|2022-02-23 21:59:40|292.3|289.4|292.36|289.46|292.36|289.46|292.3|289.4|12
1645653590000|2022-02-23 21:59:50|292.35|289.45|292.43|289.53|292.43|289.53|292.35|289.45|15
1645653600000|2022-02-23 22:00:00|292.42|289.52|292.33|289.43|292.42|289.52|292.33|289.43|13
1645653610000|2022-02-23 22:00:10|292.3|289.4|292.31|289.41|292.31|289.41|292.26|289.36|11
1645653620000|2022-02-23 22:00:20|292.3|289.4|292.33|289.43|292.34|289.44|292.3|289.4|6
1645653630000|2022-02-23 22:00:30|292.32|289.42|292.47|289.57|292.47|289.57|292.32|289.42|24
1645653640000|2022-02-23 22:00:40|292.46|289.56|292.39|289.49|292.47|289.57|292.39|289.49|15
1645653650000|2022-02-23 22:00:50|292.35|289.45|292.51|289.61|292.52|289.62|292.35|289.45|13
1645653660000|2022-02-23 22:01:00|292.5|289.6|292.62|289.72|292.66|289.76|292.49|289.59|21
1645653670000|2022-02-23 22:01:10|292.61|289.71|292.68|289.78|292.7|289.8|292.61|289.71|8
1645653680000|2022-02-23 22:01:20|292.7|289.8|292.68|289.78|292.7|289.8|292.68|289.78|3
1645653690000|2022-02-23 22:01:30|292.65|289.75|292.63|289.73|292.67|289.77|292.63|289.73|6
1645653700000|2022-02-23 22:01:40|292.62|289.72|292.59|289.69|292.63|289.73|292.59|289.69|6
1645653710000|2022-02-23 22:01:50|292.6|289.7|292.65|289.75|292.65|289.75|292.6|289.7|2
1645653720000|2022-02-23 22:02:00|292.66|289.76|292.65|289.75|292.66|289.76|292.65|289.75|8
1645653730000|2022-02-23 22:02:10|292.66|289.76|292.72|289.82|292.72|289.82|292.66|289.76|14
1645653740000|2022-02-23 22:02:20|292.73|289.83|292.71|289.81|292.73|289.83|292.7|289.8|4
1645653750000|2022-02-23 22:02:30|292.7|289.8|292.7|289.8|292.71|289.81|292.7|289.8|5
1645653760000|2022-02-23 22:02:40|292.71|289.81|292.71|289.81|292.72|289.82|292.71|289.81|9
1645653770000|2022-02-23 22:02:50|292.72|289.82|292.79|289.89|292.85|289.95|292.7|289.8|13
1645653780000|2022-02-23 22:03:00|292.8|289.9|292.76|289.86|292.8|289.9|292.75|289.85|14
1645653790000|2022-02-23 22:03:10|292.77|289.87|292.78|289.88|292.78|289.88|292.76|289.86|3
1645653800000|2022-02-23 22:03:20|292.79|289.89|292.78|289.88|292.79|289.89|292.78|289.88|2
1645653810000|2022-02-23 22:03:30|292.79|289.89|292.79|289.89|292.79|289.89|292.79|289.89|1
1645653820000|2022-02-23 22:03:40|292.76|289.86|292.76|289.86|292.78|289.88|292.76|289.86|4
1645653830000|2022-02-23 22:03:50|292.79|289.89|293.21|290.31|293.21|290.31|292.78|289.88|17
1645653840000|2022-02-23 22:04:00|293.2|290.3|293.13|290.23|293.2|290.3|293.12|290.22|17
1645653850000|2022-02-23 22:04:10|293.12|290.22|293.03|290.13|293.12|290.22|293.01|290.11|14
1645653860000|2022-02-23 22:04:20|293.01|290.11|292.99|290.09|293.03|290.13|292.94|290.04|22
1645653870000|2022-02-23 22:04:30|292.98|290.08|292.98|290.08|292.99|290.09|292.97|290.07|13
1645653880000|2022-02-23 22:04:40|292.97|290.07|292.98|290.08|292.99|290.09|292.97|290.07|4
1645653890000|2022-02-23 22:04:50|292.97|290.07|292.97|290.07|292.97|290.07|292.96|290.06|3
1645653900000|2022-02-23 22:05:00|292.96|290.06|292.88|289.98|292.96|290.06|292.88|289.98|14
1645653910000|2022-02-23 22:05:10|292.89|289.99|292.83|289.93|292.89|289.99|292.82|289.92|9
1645653920000|2022-02-23 22:05:20|292.82|289.92|292.81|289.91|292.83|289.93|292.81|289.91|8
1645653930000|2022-02-23 22:05:30|292.82|289.92|292.82|289.92|292.83|289.93|292.82|289.92|9
1645653940000|2022-02-23 22:05:40|292.83|289.93|292.92|290.02|292.93|290.03|292.82|289.92|11
1645653950000|2022-02-23 22:05:50|292.93|290.03|292.92|290.02|292.93|290.03|292.91|290.01|14
1645653960000|2022-02-23 22:06:00|292.91|290.01|292.91|290.01|292.93|290.03|292.91|290.01|17
1645653970000|2022-02-23 22:06:10|292.92|290.02|292.92|290.02|292.92|290.02|292.91|290.01|19
1645653980000|2022-02-23 22:06:20|292.91|290.01|292.9|290|292.91|290.01|292.9|290|16
1645653990000|2022-02-23 22:06:30|292.91|290.01|292.9|290|292.91|290.01|292.9|290|4
1645654010000|2022-02-23 22:06:50|292.89|289.99|292.9|290|292.9|290|292.89|289.99|2
1645654020000|2022-02-23 22:07:00|292.89|289.99|292.9|290|292.9|290|292.89|289.99|2
1645654030000|2022-02-23 22:07:10|292.91|290.01|292.93|290.03|292.94|290.04|292.91|290.01|7
1645654050000|2022-02-23 22:07:30|292.94|290.04|292.94|290.04|292.94|290.04|292.94|290.04|1
1645654060000|2022-02-23 22:07:40|292.95|290.05|293.17|290.27|293.17|290.27|292.95|290.05|18
1645654070000|2022-02-23 22:07:50|293.18|290.28|293.19|290.29|293.19|290.29|293.18|290.28|4
1645654080000|2022-02-23 22:08:00|293.18|290.28|293.2|290.3|293.21|290.31|293.17|290.27|7
1645654090000|2022-02-23 22:08:10|293.19|290.29|293.19|290.29|293.19|290.29|293.19|290.29|1
1645654100000|2022-02-23 22:08:20|293.21|290.31|293.17|290.27|293.21|290.31|293.16|290.26|9
1645654110000|2022-02-23 22:08:30|293.16|290.26|293.16|290.26|293.17|290.27|293.16|290.26|3
1645654120000|2022-02-23 22:08:40|293.15|290.25|292.99|290.09|293.17|290.27|292.99|290.09|17
1645654140000|2022-02-23 22:09:00|293|290.1|293.1|290.2|293.11|290.21|292.98|290.08|14
1645654150000|2022-02-23 22:09:10|293.12|290.22|293.22|290.32|293.22|290.32|293.12|290.22|8
1645654180000|2022-02-23 22:09:40|293.23|290.33|293.23|290.33|293.23|290.33|293.23|290.33|1
1645654190000|2022-02-23 22:09:50|293.25|290.35|293.24|290.34|293.25|290.35|293.24|290.34|2
1645654200000|2022-02-23 22:10:00|293.28|290.38|293.28|290.38|293.29|290.39|293.27|290.37|7
1645654210000|2022-02-23 22:10:10|293.25|290.35|293.29|290.39|293.3|290.4|293.24|290.34|7
1645654220000|2022-02-23 22:10:20|293.25|290.35|293.26|290.36|293.26|290.36|293.2|290.3|5
1645654230000|2022-02-23 22:10:30|293.23|290.33|293.04|290.14|293.23|290.33|293.01|290.11|28
1645654240000|2022-02-23 22:10:40|293.03|290.13|293.03|290.13|293.12|290.22|292.97|290.07|20
1645654250000|2022-02-23 22:10:50|293.05|290.15|293.05|290.15|293.12|290.22|293.03|290.13|18
1645654260000|2022-02-23 22:11:00|293.07|290.17|292.95|290.05|293.12|290.22|292.95|290.05|18
1645654270000|2022-02-23 22:11:10|292.94|290.04|292.88|289.98|292.95|290.05|292.88|289.98|12
1645654280000|2022-02-23 22:11:20|292.89|289.99|292.79|289.89|292.89|289.99|292.75|289.85|16
1645654290000|2022-02-23 22:11:30|292.77|289.87|292.65|289.75|292.77|289.87|292.65|289.75|22
1645654300000|2022-02-23 22:11:40|292.66|289.76|292.66|289.76|292.66|289.76|292.66|289.76|1
1645654310000|2022-02-23 22:11:50|292.65|289.75|292.48|289.58|292.65|289.75|292.48|289.58|16
1645654320000|2022-02-23 22:12:00|292.47|289.57|292.37|289.47|292.48|289.58|292.37|289.47|20
1645654330000|2022-02-23 22:12:10|292.39|289.49|292.35|289.45|292.42|289.52|292.35|289.45|15
1645654340000|2022-02-23 22:12:20|292.36|289.46|292.53|289.63|292.56|289.66|292.35|289.45|21
1645654350000|2022-02-23 22:12:30|292.52|289.62|292.52|289.62|292.57|289.67|292.49|289.59|21
1645654360000|2022-02-23 22:12:40|292.51|289.61|292.37|289.47|292.53|289.63|292.35|289.45|13
1645654370000|2022-02-23 22:12:50|292.34|289.44|292.33|289.43|292.35|289.45|292.32|289.42|10
1645654380000|2022-02-23 22:13:00|292.35|289.45|292.19|289.29|292.39|289.49|292.19|289.29|15
1645654390000|2022-02-23 22:13:10|292.18|289.28|292.18|289.28|292.27|289.37|292.18|289.28|17
1645654400000|2022-02-23 22:13:20|292.25|289.35|292.17|289.27|292.25|289.35|292.15|289.25|17
1645654410000|2022-02-23 22:13:30|292.16|289.26|291.84|288.94|292.19|289.29|291.84|288.94|29
1645654420000|2022-02-23 22:13:40|291.82|288.92|291.58|288.68|291.82|288.92|291.45|288.55|29
1645654430000|2022-02-23 22:13:50|291.46|288.56|291.37|288.47|291.72|288.82|291.36|288.46|35
1645654440000|2022-02-23 22:14:00|291.38|288.48|291.33|288.43|291.41|288.51|291.31|288.41|27
1645654450000|2022-02-23 22:14:10|291.35|288.45|291.4|288.5|291.45|288.55|291.31|288.41|26
1645654460000|2022-02-23 22:14:20|291.42|288.52|291.39|288.49|291.49|288.59|291.3|288.4|29
1645654470000|2022-02-23 22:14:30|291.4|288.5|291.24|288.34|291.41|288.51|291.24|288.34|24
1645654480000|2022-02-23 22:14:40|291.26|288.36|291.38|288.48|291.39|288.49|291.22|288.32|36
1645654490000|2022-02-23 22:14:50|291.37|288.47|291.44|288.54|291.44|288.54|291.32|288.42|18
1645654500000|2022-02-23 22:15:00|291.47|288.57|291.55|288.65|291.57|288.67|291.47|288.57|27
1645654510000|2022-02-23 22:15:10|291.56|288.66|291.56|288.66|291.59|288.69|291.54|288.64|18
1645654520000|2022-02-23 22:15:20|291.55|288.65|291.3|288.4|291.56|288.66|291.3|288.4|30
1645654530000|2022-02-23 22:15:30|291.29|288.39|290.99|288.09|291.32|288.42|290.98|288.08|30
1645654540000|2022-02-23 22:15:40|290.98|288.08|291.09|288.19|291.09|288.19|290.92|288.02|23
1645654550000|2022-02-23 22:15:50|291.15|288.25|291.13|288.23|291.3|288.4|291.13|288.23|21
1645654560000|2022-02-23 22:16:00|291.14|288.24|291.13|288.23|291.18|288.28|291.08|288.18|28
1645654570000|2022-02-23 22:16:10|291.16|288.26|291.25|288.35|291.26|288.36|291.16|288.26|19
1645654580000|2022-02-23 22:16:20|291.24|288.34|291.49|288.59|291.52|288.62|291.24|288.34|21
1645654590000|2022-02-23 22:16:30|291.48|288.58|291.1|288.2|291.49|288.59|291.1|288.2|26
1645654600000|2022-02-23 22:16:40|291.09|288.19|290.95|288.05|291.11|288.21|290.95|288.05|28
1645654610000|2022-02-23 22:16:50|290.96|288.06|290.9|288|291.02|288.12|290.86|287.96|23
1645654620000|2022-02-23 22:17:00|290.91|288.01|290.73|287.83|290.91|288.01|290.69|287.79|26
1645654630000|2022-02-23 22:17:10|290.75|287.85|290.88|287.98|290.88|287.98|290.74|287.84|21
1645654640000|2022-02-23 22:17:20|290.89|287.99|290.99|288.09|290.99|288.09|290.88|287.98|16
1645654650000|2022-02-23 22:17:30|290.93|288.03|290.89|287.99|290.93|288.03|290.81|287.91|20
1645654660000|2022-02-23 22:17:40|290.9|288|290.87|287.97|290.91|288.01|290.87|287.97|6
1645654670000|2022-02-23 22:17:50|290.84|287.94|290.75|287.85|290.84|287.94|290.74|287.84|15
1645654680000|2022-02-23 22:18:00|290.74|287.84|290.8|287.9|290.8|287.9|290.74|287.84|14
1645654690000|2022-02-23 22:18:10|290.81|287.91|290.95|288.05|290.95|288.05|290.81|287.91|8
1645654700000|2022-02-23 22:18:20|290.94|288.04|291.09|288.19|291.09|288.19|290.88|287.98|14
1645654710000|2022-02-23 22:18:30|291.04|288.14|290.91|288.01|291.04|288.14|290.91|288.01|9
1645654720000|2022-02-23 22:18:40|290.99|288.09|290.87|287.97|290.99|288.09|290.86|287.96|26
1645654730000|2022-02-23 22:18:50|290.88|287.98|290.91|288.01|290.91|288.01|290.86|287.96|17
1645654740000|2022-02-23 22:19:00|290.92|288.02|290.94|288.04|290.94|288.04|290.91|288.01|5
1645654750000|2022-02-23 22:19:10|290.9|288|290.8|287.9|290.9|288|290.79|287.89|16
1645654760000|2022-02-23 22:19:20|290.81|287.91|290.81|287.91|290.84|287.94|290.78|287.88|13
1645654770000|2022-02-23 22:19:30|290.8|287.9|291.26|288.36|291.26|288.36|290.8|287.9|28
1645654780000|2022-02-23 22:19:40|291.25|288.35|291.38|288.48|291.42|288.52|291.22|288.32|22
1645654790000|2022-02-23 22:19:50|291.37|288.47|291.34|288.44|291.37|288.47|291.34|288.44|6
1645654800000|2022-02-23 22:20:00|291.35|288.45|291.58|288.68|291.58|288.68|291.35|288.45|19
1645654810000|2022-02-23 22:20:10|291.6|288.7|291.97|289.07|291.97|289.07|291.6|288.7|19
1645654820000|2022-02-23 22:20:20|291.98|289.08|292.13|289.23|292.14|289.24|291.98|289.08|16
1645654830000|2022-02-23 22:20:30|292.09|289.19|292.15|289.25|292.15|289.25|292.04|289.14|16
1645654840000|2022-02-23 22:20:40|292.16|289.26|292.2|289.3|292.2|289.3|292.13|289.23|8
1645654850000|2022-02-23 22:20:50|292.21|289.31|292.29|289.39|292.32|289.42|292.21|289.31|15
1645654860000|2022-02-23 22:21:00|292.28|289.38|292.32|289.42|292.33|289.43|292.26|289.36|24
1645654870000|2022-02-23 22:21:10|292.28|289.38|292.22|289.32|292.33|289.43|292.22|289.32|18
1645654880000|2022-02-23 22:21:20|292.23|289.33|292.19|289.29|292.28|289.38|292.17|289.27|18
1645654890000|2022-02-23 22:21:30|292.15|289.25|292.03|289.13|292.2|289.3|292.03|289.13|23
1645654900000|2022-02-23 22:21:40|292.01|289.11|291.94|289.04|292.05|289.15|291.94|289.04|12
1645654910000|2022-02-23 22:21:50|292.01|289.11|291.9|289|292.01|289.11|291.88|288.98|16
1645654920000|2022-02-23 22:22:00|291.89|288.99|291.91|289.01|291.97|289.07|291.87|288.97|20
1645654930000|2022-02-23 22:22:10|291.93|289.03|292|289.1|292|289.1|291.91|289.01|10
1645654940000|2022-02-23 22:22:20|291.99|289.09|292.06|289.16|292.07|289.17|291.99|289.09|18
1645654950000|2022-02-23 22:22:30|292.05|289.15|292.05|289.15|292.08|289.18|292.05|289.15|17
1645654960000|2022-02-23 22:22:40|292.07|289.17|292.21|289.31|292.21|289.31|292.05|289.15|15
1645654970000|2022-02-23 22:22:50|292.15|289.25|292.37|289.47|292.37|289.47|292.15|289.25|18
1645654980000|2022-02-23 22:23:00|292.36|289.46|292.37|289.47|292.37|289.47|292.34|289.44|8
1645654990000|2022-02-23 22:23:10|292.36|289.46|292.23|289.33|292.38|289.48|292.22|289.32|19
1645655000000|2022-02-23 22:23:20|292.2|289.3|292.14|289.24|292.21|289.31|292.13|289.23|14
1645655010000|2022-02-23 22:23:30|292.15|289.25|292.18|289.28|292.2|289.3|292.14|289.24|18
1645655020000|2022-02-23 22:23:40|292.17|289.27|292.21|289.31|292.21|289.31|292.17|289.27|12
1645655030000|2022-02-23 22:23:50|292.2|289.3|292.24|289.34|292.28|289.38|292.2|289.3|17
1645655040000|2022-02-23 22:24:00|292.25|289.35|292.24|289.34|292.29|289.39|292.22|289.32|18
1645655050000|2022-02-23 22:24:10|292.25|289.35|292.24|289.34|292.26|289.36|292.2|289.3|13
1645655060000|2022-02-23 22:24:20|292.23|289.33|292.21|289.31|292.24|289.34|292.2|289.3|12
1645655070000|2022-02-23 22:24:30|292.2|289.3|292.2|289.3|292.21|289.31|292.19|289.29|7
1645655080000|2022-02-23 22:24:40|292.19|289.29|292.2|289.3|292.21|289.31|292.19|289.29|6
1645655090000|2022-02-23 22:24:50|292.19|289.29|292.09|289.19|292.19|289.29|292.09|289.19|11
1645655100000|2022-02-23 22:25:00|292.07|289.17|292.1|289.2|292.12|289.22|292.05|289.15|23
1645655110000|2022-02-23 22:25:10|292.12|289.22|292.26|289.36|292.26|289.36|292.11|289.21|14
1645655120000|2022-02-23 22:25:20|292.3|289.4|292.57|289.67|292.57|289.67|292.25|289.35|29
1645655130000|2022-02-23 22:25:30|292.52|289.62|292.56|289.66|292.57|289.67|292.48|289.58|11
1645655140000|2022-02-23 22:25:40|292.55|289.65|292.55|289.65|292.58|289.68|292.55|289.65|7
1645655150000|2022-02-23 22:25:50|292.56|289.66|292.58|289.68|292.61|289.71|292.55|289.65|17
1645655160000|2022-02-23 22:26:00|292.59|289.69|292.6|289.7|292.62|289.72|292.59|289.69|15
1645655170000|2022-02-23 22:26:10|292.59|289.69|292.58|289.68|292.6|289.7|292.58|289.68|4
1645655180000|2022-02-23 22:26:20|292.59|289.69|292.58|289.68|292.6|289.7|292.58|289.68|5
1645655190000|2022-02-23 22:26:30|292.62|289.72|292.59|289.69|292.62|289.72|292.59|289.69|8
1645655200000|2022-02-23 22:26:40|292.58|289.68|292.69|289.79|292.69|289.79|292.58|289.68|20
1645655210000|2022-02-23 22:26:50|292.68|289.78|292.71|289.81|292.71|289.81|292.68|289.78|17
1645655220000|2022-02-23 22:27:00|292.7|289.8|292.68|289.78|292.71|289.81|292.68|289.78|7
1645655230000|2022-02-23 22:27:10|292.67|289.77|292.57|289.67|292.67|289.77|292.57|289.67|16
1645655240000|2022-02-23 22:27:20|292.58|289.68|292.56|289.66|292.6|289.7|292.55|289.65|21
1645655250000|2022-02-23 22:27:30|292.57|289.67|292.57|289.67|292.59|289.69|292.55|289.65|22
1645655260000|2022-02-23 22:27:40|292.56|289.66|292.57|289.67|292.59|289.69|292.56|289.66|15
1645655270000|2022-02-23 22:27:50|292.58|289.68|292.58|289.68|292.58|289.68|292.57|289.67|5
1645655280000|2022-02-23 22:28:00|292.57|289.67|292.58|289.68|292.6|289.7|292.56|289.66|6
1645655290000|2022-02-23 22:28:10|292.57|289.67|292.64|289.74|292.68|289.78|292.57|289.67|22
1645655300000|2022-02-23 22:28:20|292.59|289.69|292.58|289.68|292.64|289.74|292.57|289.67|18
1645655310000|2022-02-23 22:28:30|292.62|289.72|292.59|289.69|292.62|289.72|292.58|289.68|17
1645655320000|2022-02-23 22:28:40|292.6|289.7|292.58|289.68|292.62|289.72|292.58|289.68|11
1645655330000|2022-02-23 22:28:50|292.57|289.67|292.57|289.67|292.61|289.71|292.57|289.67|13
1645655340000|2022-02-23 22:29:00|292.58|289.68|292.55|289.65|292.58|289.68|292.54|289.64|8
1645655350000|2022-02-23 22:29:10|292.54|289.64|292.52|289.62|292.58|289.68|292.51|289.61|11
1645655360000|2022-02-23 22:29:20|292.51|289.61|292.53|289.63|292.53|289.63|292.51|289.61|7
1645655370000|2022-02-23 22:29:30|292.54|289.64|292.56|289.66|292.56|289.66|292.53|289.63|8
1645655380000|2022-02-23 22:29:40|292.55|289.65|292.61|289.71|292.61|289.71|292.52|289.62|18
1645655390000|2022-02-23 22:29:50|292.59|289.69|292.67|289.77|292.7|289.8|292.57|289.67|23
1645655400000|2022-02-23 22:30:00|292.66|289.76|292.6|289.7|292.71|289.81|292.6|289.7|23
1645655410000|2022-02-23 22:30:10|292.61|289.71|292.82|289.92|292.82|289.92|292.6|289.7|13
1645655420000|2022-02-23 22:30:20|292.83|289.93|292.86|289.96|292.86|289.96|292.82|289.92|15
1645655430000|2022-02-23 22:30:30|292.87|289.97|292.89|289.99|292.93|290.03|292.87|289.97|16
1645655440000|2022-02-23 22:30:40|292.9|290|292.94|290.04|292.95|290.05|292.9|290|6
1645655450000|2022-02-23 22:30:50|292.96|290.06|292.96|290.06|292.96|290.06|292.9|290|12
1645655460000|2022-02-23 22:31:00|292.98|290.08|292.94|290.04|292.98|290.08|292.93|290.03|11
1645655470000|2022-02-23 22:31:10|292.93|290.03|293|290.1|293|290.1|292.93|290.03|17
1645655480000|2022-02-23 22:31:20|293.01|290.11|293.09|290.19|293.09|290.19|293.01|290.11|16
1645655490000|2022-02-23 22:31:30|293.11|290.21|293.23|290.33|293.26|290.36|293.11|290.21|27
1645655500000|2022-02-23 22:31:40|293.24|290.34|293.3|290.4|293.31|290.41|293.24|290.34|11
1645655510000|2022-02-23 22:31:50|293.31|290.41|293.49|290.59|293.49|290.59|293.31|290.41|12
1645655520000|2022-02-23 22:32:00|293.5|290.6|293.67|290.77|293.68|290.78|293.48|290.58|19
1645655530000|2022-02-23 22:32:10|293.66|290.76|293.68|290.78|293.68|290.78|293.64|290.74|11
1645655540000|2022-02-23 22:32:20|293.67|290.77|293.79|290.89|293.79|290.89|293.64|290.74|11
1645655550000|2022-02-23 22:32:30|293.83|290.93|293.84|290.94|293.84|290.94|293.83|290.93|2
1645655560000|2022-02-23 22:32:40|293.85|290.95|293.89|290.99|293.9|291|293.85|290.95|9
1645655570000|2022-02-23 22:32:50|293.88|290.98|293.96|291.06|293.96|291.06|293.88|290.98|18
1645655580000|2022-02-23 22:33:00|293.95|291.05|293.97|291.07|293.97|291.07|293.94|291.04|10
1645655590000|2022-02-23 22:33:10|293.99|291.09|294.11|291.21|294.11|291.21|293.94|291.04|12
1645655600000|2022-02-23 22:33:20|294.1|291.2|294.13|291.23|294.13|291.23|294.09|291.19|4
1645655610000|2022-02-23 22:33:30|294.14|291.24|294.15|291.25|294.15|291.25|294.14|291.24|2
1645655620000|2022-02-23 22:33:40|294.13|291.23|294.06|291.16|294.16|291.26|294.06|291.16|17
1645655630000|2022-02-23 22:33:50|294.05|291.15|294.05|291.15|294.08|291.18|294.05|291.15|10
1645655640000|2022-02-23 22:34:00|294.04|291.14|294.05|291.15|294.07|291.17|294.03|291.13|14
1645655650000|2022-02-23 22:34:10|294.07|291.17|294.01|291.11|294.07|291.17|294.01|291.11|14
1645655660000|2022-02-23 22:34:20|294.02|291.12|293.91|291.01|294.02|291.12|293.91|291.01|14
1645655670000|2022-02-23 22:34:30|293.9|291|293.88|290.98|293.96|291.06|293.86|290.96|20
1645655680000|2022-02-23 22:34:40|293.94|291.04|293.8|290.9|293.94|291.04|293.74|290.84|16
1645655690000|2022-02-23 22:34:50|293.78|290.88|293.71|290.81|293.8|290.9|293.71|290.81|25
1645655700000|2022-02-23 22:35:00|293.72|290.82|293.74|290.84|293.76|290.86|293.72|290.82|11
1645655710000|2022-02-23 22:35:10|293.75|290.85|293.75|290.85|293.75|290.85|293.72|290.82|9
1645655720000|2022-02-23 22:35:20|293.74|290.84|293.8|290.9|293.8|290.9|293.74|290.84|12
1645655730000|2022-02-23 22:35:30|293.79|290.89|293.79|290.89|293.8|290.9|293.79|290.89|3
1645655740000|2022-02-23 22:35:40|293.8|290.9|293.94|291.04|293.94|291.04|293.8|290.9|11
1645655750000|2022-02-23 22:35:50|293.95|291.05|293.97|291.07|293.97|291.07|293.94|291.04|9
1645655760000|2022-02-23 22:36:00|293.98|291.08|294|291.1|294|291.1|293.98|291.08|4
1645655770000|2022-02-23 22:36:10|293.99|291.09|294|291.1|294|291.1|293.99|291.09|2
1645655780000|2022-02-23 22:36:20|293.99|291.09|293.99|291.09|293.99|291.09|293.98|291.08|3
1645655790000|2022-02-23 22:36:30|294|291.1|293.98|291.08|294|291.1|293.97|291.07|12
1645655800000|2022-02-23 22:36:40|293.97|291.07|293.98|291.08|293.98|291.08|293.95|291.05|14
1645655810000|2022-02-23 22:36:50|293.99|291.09|293.99|291.09|293.99|291.09|293.97|291.07|5
1645655820000|2022-02-23 22:37:00|293.98|291.08|294.01|291.11|294.02|291.12|293.98|291.08|11
1645655830000|2022-02-23 22:37:10|294|291.1|294.06|291.16|294.06|291.16|294|291.1|9
1645655840000|2022-02-23 22:37:20|294.07|291.17|294.09|291.19|294.1|291.2|294.07|291.17|15
1645655850000|2022-02-23 22:37:30|294.08|291.18|294.45|291.55|294.45|291.55|294.08|291.18|15
1645655860000|2022-02-23 22:37:40|294.43|291.53|294.54|291.64|294.55|291.65|294.43|291.53|17
1645655870000|2022-02-23 22:37:50|294.55|291.65|294.51|291.61|294.55|291.65|294.49|291.59|14
1645655880000|2022-02-23 22:38:00|294.5|291.6|294.27|291.37|294.51|291.61|294.27|291.37|23
1645655890000|2022-02-23 22:38:10|294.26|291.36|294.22|291.32|294.26|291.36|294.21|291.31|3
1645655900000|2022-02-23 22:38:20|294.23|291.33|294.25|291.35|294.26|291.36|294.2|291.3|14
1645655910000|2022-02-23 22:38:30|294.22|291.32|294.15|291.25|294.22|291.32|294.15|291.25|12
1645655920000|2022-02-23 22:38:40|294.17|291.27|294.14|291.24|294.17|291.27|294.12|291.22|19
1645655930000|2022-02-23 22:38:50|294.13|291.23|294.14|291.24|294.15|291.25|294.13|291.23|3
1645655940000|2022-02-23 22:39:00|294.16|291.26|294.13|291.23|294.2|291.3|294.1|291.2|24
1645655950000|2022-02-23 22:39:10|294.1|291.2|294.09|291.19|294.13|291.23|294.05|291.15|29
1645655960000|2022-02-23 22:39:20|294.1|291.2|294.07|291.17|294.1|291.2|294.07|291.17|16
1645655970000|2022-02-23 22:39:30|294.09|291.19|293.84|290.94|294.09|291.19|293.84|290.94|25
1645655980000|2022-02-23 22:39:40|293.83|290.93|293.7|290.8|293.85|290.95|293.67|290.77|18
1645655990000|2022-02-23 22:39:50|293.67|290.77|293.64|290.74|293.68|290.78|293.62|290.72|17
1645656000000|2022-02-23 22:40:00|293.65|290.75|293.61|290.71|293.67|290.77|293.61|290.71|19
1645656010000|2022-02-23 22:40:10|293.62|290.72|293.66|290.76|293.68|290.78|293.62|290.72|9
1645656020000|2022-02-23 22:40:20|293.68|290.78|293.67|290.77|293.68|290.78|293.65|290.75|18
1645656030000|2022-02-23 22:40:30|293.68|290.78|293.82|290.92|293.82|290.92|293.66|290.76|13
1645656040000|2022-02-23 22:40:40|293.8|290.9|293.89|290.99|293.89|290.99|293.8|290.9|13
1645656050000|2022-02-23 22:40:50|293.88|290.98|293.89|290.99|293.89|290.99|293.87|290.97|11
1645656060000|2022-02-23 22:41:00|293.9|291|293.89|290.99|293.9|291|293.89|290.99|12
1645656070000|2022-02-23 22:41:10|293.93|291.03|293.89|290.99|293.94|291.04|293.89|290.99|12
1645656080000|2022-02-23 22:41:20|293.9|291|293.89|290.99|293.92|291.02|293.87|290.97|14
1645656090000|2022-02-23 22:41:30|293.88|290.98|293.89|290.99|293.89|290.99|293.88|290.98|2
1645656100000|2022-02-23 22:41:40|293.9|291|293.9|291|293.9|291|293.89|290.99|3
1645656110000|2022-02-23 22:41:50|293.89|290.99|293.9|291|293.92|291.02|293.89|290.99|13
1645656120000|2022-02-23 22:42:00|293.89|290.99|293.85|290.95|293.9|291|293.85|290.95|12
1645656130000|2022-02-23 22:42:10|293.86|290.96|293.86|290.96|293.87|290.97|293.85|290.95|17
1645656140000|2022-02-23 22:42:20|293.87|290.97|293.85|290.95|293.87|290.97|293.83|290.93|11
1645656150000|2022-02-23 22:42:30|293.84|290.94|293.86|290.96|293.88|290.98|293.82|290.92|21
1645656160000|2022-02-23 22:42:40|293.87|290.97|293.87|290.97|293.88|290.98|293.86|290.96|17
1645656170000|2022-02-23 22:42:50|293.86|290.96|293.86|290.96|293.87|290.97|293.83|290.93|8
1645656180000|2022-02-23 22:43:00|293.88|290.98|293.86|290.96|293.88|290.98|293.86|290.96|2
1645656190000|2022-02-23 22:43:10|293.87|290.97|293.88|290.98|293.89|290.99|293.86|290.96|14
1645656200000|2022-02-23 22:43:20|293.87|290.97|293.93|291.03|293.98|291.08|293.87|290.97|10
1645656210000|2022-02-23 22:43:30|293.96|291.06|294.29|291.39|294.29|291.39|293.96|291.06|16
1645656220000|2022-02-23 22:43:40|294.25|291.35|294.28|291.38|294.29|291.39|294.23|291.33|19
1645656230000|2022-02-23 22:43:50|294.27|291.37|294.31|291.41|294.34|291.44|294.27|291.37|9
1645656240000|2022-02-23 22:44:00|294.32|291.42|294.34|291.44|294.35|291.45|294.27|291.37|11
1645656250000|2022-02-23 22:44:10|294.32|291.42|294.16|291.26|294.33|291.43|294.13|291.23|17
1645656260000|2022-02-23 22:44:20|294.17|291.27|294.1|291.2|294.17|291.27|294.06|291.16|22
1645656270000|2022-02-23 22:44:30|294.06|291.16|294.01|291.11|294.06|291.16|294|291.1|14
1645656280000|2022-02-23 22:44:40|294.03|291.13|294.09|291.19|294.09|291.19|294.01|291.11|24
1645656290000|2022-02-23 22:44:50|294.13|291.23|294.04|291.14|294.13|291.23|294.04|291.14|22
1645656300000|2022-02-23 22:45:00|294.01|291.11|293.76|290.86|294.01|291.11|293.7|290.8|18
1645656310000|2022-02-23 22:45:10|293.78|290.88|293.76|290.86|293.8|290.9|293.73|290.83|15
1645656320000|2022-02-23 22:45:20|293.75|290.85|293.77|290.87|293.79|290.89|293.73|290.83|11
1645656330000|2022-02-23 22:45:30|293.78|290.88|293.79|290.89|293.81|290.91|293.78|290.88|8
1645656340000|2022-02-23 22:45:40|293.8|290.9|294.06|291.16|294.06|291.16|293.78|290.88|22
1645656350000|2022-02-23 22:45:50|294.01|291.11|294|291.1|294.07|291.17|294|291.1|16
1645656360000|2022-02-23 22:46:00|294.01|291.11|293.76|290.86|294.01|291.11|293.73|290.83|30
1645656370000|2022-02-23 22:46:10|293.75|290.85|293.65|290.75|293.75|290.85|293.62|290.72|21
1645656380000|2022-02-23 22:46:20|293.66|290.76|293.7|290.8|293.7|290.8|293.64|290.74|14
1645656390000|2022-02-23 22:46:30|293.73|290.83|293.83|290.93|293.86|290.96|293.73|290.83|12
1645656400000|2022-02-23 22:46:40|293.82|290.92|293.84|290.94|293.86|290.96|293.81|290.91|25
1645656410000|2022-02-23 22:46:50|293.83|290.93|293.82|290.92|293.85|290.95|293.81|290.91|27
1645656420000|2022-02-23 22:47:00|293.83|290.93|293.75|290.85|293.83|290.93|293.73|290.83|13
1645656430000|2022-02-23 22:47:10|293.74|290.84|293.74|290.84|293.79|290.89|293.74|290.84|12
1645656440000|2022-02-23 22:47:20|293.76|290.86|293.75|290.85|293.82|290.92|293.74|290.84|15
1645656450000|2022-02-23 22:47:30|293.76|290.86|293.77|290.87|293.78|290.88|293.76|290.86|4
1645656460000|2022-02-23 22:47:40|293.78|290.88|293.83|290.93|293.83|290.93|293.78|290.88|6
1645656470000|2022-02-23 22:47:50|293.84|290.94|293.82|290.92|293.85|290.95|293.82|290.92|8
1645656480000|2022-02-23 22:48:00|293.83|290.93|293.83|290.93|293.83|290.93|293.83|290.93|1
1645656490000|2022-02-23 22:48:10|293.85|290.95|293.85|290.95|293.85|290.95|293.85|290.95|1
1645656500000|2022-02-23 22:48:20|293.87|290.97|294.03|291.13|294.03|291.13|293.87|290.97|11
1645656510000|2022-02-23 22:48:30|294.01|291.11|294.01|291.11|294.01|291.11|294.01|291.11|1
1645656520000|2022-02-23 22:48:40|294|291.1|294.01|291.11|294.01|291.11|294|291.1|14
1645656530000|2022-02-23 22:48:50|294|291.1|294|291.1|294.01|291.11|294|291.1|19
1645656540000|2022-02-23 22:49:00|294.1|291.2|294.04|291.14|294.11|291.21|294.04|291.14|6
1645656550000|2022-02-23 22:49:10|294.07|291.17|294.08|291.18|294.11|291.21|294.07|291.17|9
1645656560000|2022-02-23 22:49:20|294.05|291.15|294.1|291.2|294.1|291.2|294.05|291.15|3
1645656570000|2022-02-23 22:49:30|294.09|291.19|294.15|291.25|294.15|291.25|294.08|291.18|8
1645656580000|2022-02-23 22:49:40|294.2|291.3|294.26|291.36|294.27|291.37|294.16|291.26|17
1645656590000|2022-02-23 22:49:50|294.25|291.35|294.39|291.49|294.39|291.49|294.23|291.33|18
1645656600000|2022-02-23 22:50:00|294.4|291.5|294.46|291.56|294.47|291.57|294.4|291.5|14
1645656610000|2022-02-23 22:50:10|294.44|291.54|294.47|291.57|294.47|291.57|294.44|291.54|14
1645656620000|2022-02-23 22:50:20|294.46|291.56|294.44|291.54|294.47|291.57|294.42|291.52|14
1645656630000|2022-02-23 22:50:30|294.46|291.56|294.48|291.58|294.48|291.58|294.46|291.56|11
1645656640000|2022-02-23 22:50:40|294.47|291.57|294.43|291.53|294.48|291.58|294.42|291.52|13
1645656650000|2022-02-23 22:50:50|294.44|291.54|294.45|291.55|294.45|291.55|294.44|291.54|2
1645656660000|2022-02-23 22:51:00|294.46|291.56|294.5|291.6|294.5|291.6|294.46|291.56|10
1645656670000|2022-02-23 22:51:10|294.48|291.58|294.48|291.58|294.51|291.61|294.47|291.57|20
1645656680000|2022-02-23 22:51:20|294.49|291.59|294.55|291.65|294.57|291.67|294.49|291.59|17
1645656690000|2022-02-23 22:51:30|294.56|291.66|294.55|291.65|294.57|291.67|294.55|291.65|12
1645656700000|2022-02-23 22:51:40|294.56|291.66|294.58|291.68|294.59|291.69|294.55|291.65|15
1645656710000|2022-02-23 22:51:50|294.57|291.67|294.52|291.62|294.57|291.67|294.51|291.61|5
1645656720000|2022-02-23 22:52:00|294.53|291.63|294.53|291.63|294.55|291.65|294.52|291.62|11
1645656730000|2022-02-23 22:52:10|294.54|291.64|294.56|291.66|294.57|291.67|294.52|291.62|8
1645656740000|2022-02-23 22:52:20|294.55|291.65|294.56|291.66|294.57|291.67|294.54|291.64|7
1645656760000|2022-02-23 22:52:40|294.55|291.65|294.56|291.66|294.56|291.66|294.55|291.65|2
1645656770000|2022-02-23 22:52:50|294.57|291.67|294.59|291.69|294.61|291.71|294.57|291.67|14
1645656780000|2022-02-23 22:53:00|294.58|291.68|294.61|291.71|294.61|291.71|294.58|291.68|9
1645656790000|2022-02-23 22:53:10|294.63|291.73|294.66|291.76|294.66|291.76|294.61|291.71|7
1645656800000|2022-02-23 22:53:20|294.65|291.75|294.89|291.99|294.9|292|294.65|291.75|18
1645656810000|2022-02-23 22:53:30|294.88|291.98|294.88|291.98|294.89|291.99|294.85|291.95|16
1645656820000|2022-02-23 22:53:40|294.89|291.99|294.97|292.07|294.97|292.07|294.87|291.97|10
1645656830000|2022-02-23 22:53:50|294.98|292.08|294.98|292.08|294.98|292.08|294.98|292.08|1
1645656840000|2022-02-23 22:54:00|294.97|292.07|294.88|291.98|294.98|292.08|294.88|291.98|15
1645656850000|2022-02-23 22:54:10|294.89|291.99|294.92|292.02|294.92|292.02|294.87|291.97|13
1645656860000|2022-02-23 22:54:20|294.89|291.99|294.91|292.01|294.92|292.02|294.89|291.99|6
1645656870000|2022-02-23 22:54:30|294.92|292.02|294.88|291.98|294.92|292.02|294.88|291.98|5
1645656880000|2022-02-23 22:54:40|294.9|292|294.97|292.07|294.97|292.07|294.9|292|10
1645656890000|2022-02-23 22:54:50|294.94|292.04|295|292.1|295|292.1|294.94|292.04|13
1645656900000|2022-02-23 22:55:00|294.99|292.09|294.98|292.08|295|292.1|294.97|292.07|20
1645656910000|2022-02-23 22:55:10|294.97|292.07|294.96|292.06|294.98|292.08|294.96|292.06|20
1645656920000|2022-02-23 22:55:20|294.97|292.07|294.97|292.07|294.98|292.08|294.97|292.07|9
1645656930000|2022-02-23 22:55:30|294.98|292.08|294.97|292.07|294.99|292.09|294.97|292.07|16
1645656940000|2022-02-23 22:55:40|294.98|292.08|294.99|292.09|294.99|292.09|294.97|292.07|6
1645656950000|2022-02-23 22:55:50|295|292.1|295|292.1|295|292.1|295|292.1|1
1645656960000|2022-02-23 22:56:00|294.99|292.09|294.99|292.09|295|292.1|294.98|292.08|8
1645656970000|2022-02-23 22:56:10|294.98|292.08|294.99|292.09|295|292.1|294.97|292.07|8
1645656990000|2022-02-23 22:56:30|294.98|292.08|294.97|292.07|294.99|292.09|294.92|292.02|17
1645657000000|2022-02-23 22:56:40|294.96|292.06|294.97|292.07|295.01|292.11|294.96|292.06|3
1645657020000|2022-02-23 22:57:00|294.96|292.06|294.98|292.08|294.98|292.08|294.95|292.05|5
1645657040000|2022-02-23 22:57:20|294.97|292.07|294.89|291.99|294.97|292.07|294.89|291.99|7
1645657050000|2022-02-23 22:57:30|294.88|291.98|294.93|292.03|294.96|292.06|294.87|291.97|8
1645657060000|2022-02-23 22:57:40|294.94|292.04|294.96|292.06|294.97|292.07|294.94|292.04|4
1645657070000|2022-02-23 22:57:50|294.97|292.07|294.97|292.07|294.99|292.09|294.95|292.05|16
1645657080000|2022-02-23 22:58:00|294.96|292.06|294.93|292.03|294.96|292.06|294.93|292.03|8
1645657100000|2022-02-23 22:58:20|294.94|292.04|294.93|292.03|294.94|292.04|294.93|292.03|10
1645657110000|2022-02-23 22:58:30|294.94|292.04|294.93|292.03|294.94|292.04|294.93|292.03|2
1645657130000|2022-02-23 22:58:50|294.94|292.04|294.95|292.05|295|292.1|294.94|292.04|7
1645657140000|2022-02-23 22:59:00|294.96|292.06|294.98|292.08|294.98|292.08|294.95|292.05|5
1645657150000|2022-02-23 22:59:10|294.95|292.05|294.95|292.05|294.96|292.06|294.95|292.05|5
1645657160000|2022-02-23 22:59:20|294.99|292.09|294.95|292.05|294.99|292.09|294.95|292.05|2
1645657170000|2022-02-23 22:59:30|294.96|292.06|295.02|292.12|295.02|292.12|294.96|292.06|4
1645657180000|2022-02-23 22:59:40|295.01|292.11|295.01|292.11|295.02|292.12|295.01|292.11|3
1645657190000|2022-02-23 22:59:50|295|292.1|295|292.1|295|292.1|295|292.1|1
1645657200000|2022-02-23 23:00:00|294.98|292.08|294.68|291.78|295.01|292.11|294.67|291.77|23
1645657210000|2022-02-23 23:00:10|294.7|291.8|294.3|291.4|294.7|291.8|294.28|291.38|25
1645657220000|2022-02-23 23:00:20|294.29|291.39|294.45|291.55|294.45|291.55|294.26|291.36|20
1645657230000|2022-02-23 23:00:30|294.44|291.54|294.47|291.57|294.5|291.6|294.4|291.5|17
1645657240000|2022-02-23 23:00:40|294.48|291.58|294.45|291.55|294.49|291.59|294.43|291.53|19
1645657250000|2022-02-23 23:00:50|294.49|291.59|294.56|291.66|294.57|291.67|294.48|291.58|22
1645657260000|2022-02-23 23:01:00|294.59|291.69|294.76|291.86|294.77|291.87|294.59|291.69|24
1645657270000|2022-02-23 23:01:10|294.77|291.87|294.83|291.93|294.83|291.93|294.74|291.84|19
1645657280000|2022-02-23 23:01:20|294.84|291.94|294.87|291.97|294.89|291.99|294.81|291.91|17
1645657290000|2022-02-23 23:01:30|294.88|291.98|294.77|291.87|294.91|292.01|294.73|291.83|17
1645657300000|2022-02-23 23:01:40|294.79|291.89|294.77|291.87|294.8|291.9|294.77|291.87|15
1645657310000|2022-02-23 23:01:50|294.79|291.89|294.65|291.75|294.79|291.89|294.63|291.73|22
1645657320000|2022-02-23 23:02:00|294.64|291.74|294.8|291.9|294.8|291.9|294.64|291.74|8
1645657330000|2022-02-23 23:02:10|294.79|291.89|294.69|291.79|294.79|291.89|294.69|291.79|9
1645657340000|2022-02-23 23:02:20|294.7|291.8|294.71|291.81|294.71|291.81|294.69|291.79|3
1645657350000|2022-02-23 23:02:30|294.72|291.82|294.72|291.82|294.73|291.83|294.71|291.81|5
1645657360000|2022-02-23 23:02:40|294.73|291.83|294.71|291.81|294.73|291.83|294.71|291.81|9
1645657370000|2022-02-23 23:02:50|294.7|291.8|294.87|291.97|294.87|291.97|294.65|291.75|17
1645657380000|2022-02-23 23:03:00|294.85|291.95|294.89|291.99|294.9|292|294.85|291.95|12
1645657390000|2022-02-23 23:03:10|294.9|292|294.92|292.02|294.98|292.08|294.9|292|11
1645657400000|2022-02-23 23:03:20|294.93|292.03|294.97|292.07|294.97|292.07|294.91|292.01|7
1645657410000|2022-02-23 23:03:30|294.94|292.04|294.94|292.04|294.99|292.09|294.93|292.03|25
1645657420000|2022-02-23 23:03:40|294.93|292.03|294.88|291.98|294.94|292.04|294.88|291.98|15
1645657430000|2022-02-23 23:03:50|294.9|292|294.81|291.91|294.9|292|294.81|291.91|16
1645657440000|2022-02-23 23:04:00|294.82|291.92|294.77|291.87|294.9|292|294.77|291.87|24
1645657450000|2022-02-23 23:04:10|294.79|291.89|294.67|291.77|294.84|291.94|294.67|291.77|16
1645657460000|2022-02-23 23:04:20|294.66|291.76|294.47|291.57|294.66|291.76|294.46|291.56|13
1645657470000|2022-02-23 23:04:30|294.48|291.58|294.28|291.38|294.49|291.59|294.27|291.37|26
1645657480000|2022-02-23 23:04:40|294.3|291.4|294.14|291.24|294.3|291.4|294.13|291.23|22
1645657490000|2022-02-23 23:04:50|294.15|291.25|294.19|291.29|294.21|291.31|294.15|291.25|18
1645657500000|2022-02-23 23:05:00|294.2|291.3|294.27|291.37|294.27|291.37|294.17|291.27|16
1645657510000|2022-02-23 23:05:10|294.26|291.36|294.17|291.27|294.27|291.37|294.15|291.25|12
1645657520000|2022-02-23 23:05:20|294.18|291.28|294.11|291.21|294.19|291.29|294.05|291.15|13
1645657530000|2022-02-23 23:05:30|294.07|291.17|294.1|291.2|294.11|291.21|294.05|291.15|18
1645657540000|2022-02-23 23:05:40|294.05|291.15|293.96|291.06|294.11|291.21|293.95|291.05|23
1645657550000|2022-02-23 23:05:50|293.95|291.05|293.81|290.91|293.95|291.05|293.81|290.91|22
1645657560000|2022-02-23 23:06:00|293.82|290.92|294|291.1|294|291.1|293.79|290.89|27
1645657570000|2022-02-23 23:06:10|293.99|291.09|293.97|291.07|294.01|291.11|293.95|291.05|17
1645657580000|2022-02-23 23:06:20|293.96|291.06|293.92|291.02|293.96|291.06|293.92|291.02|11
1645657590000|2022-02-23 23:06:30|293.91|291.01|293.97|291.07|293.97|291.07|293.88|290.98|19
1645657600000|2022-02-23 23:06:40|293.98|291.08|293.95|291.05|293.99|291.09|293.92|291.02|14
1645657610000|2022-02-23 23:06:50|293.94|291.04|293.77|290.87|293.94|291.04|293.75|290.85|26
1645657620000|2022-02-23 23:07:00|293.79|290.89|293.73|290.83|293.82|290.92|293.71|290.81|26
1645657630000|2022-02-23 23:07:10|293.72|290.82|293.7|290.8|293.72|290.82|293.68|290.78|16
1645657640000|2022-02-23 23:07:20|293.66|290.76|293.55|290.65|293.66|290.76|293.54|290.64|20
1645657650000|2022-02-23 23:07:30|293.56|290.66|293.47|290.57|293.56|290.66|293.46|290.56|15
1645657660000|2022-02-23 23:07:40|293.46|290.56|293.44|290.54|293.46|290.56|293.3|290.4|24
1645657670000|2022-02-23 23:07:50|293.42|290.52|293.48|290.58|293.48|290.58|293.33|290.43|31
1645657680000|2022-02-23 23:08:00|293.43|290.53|293.46|290.56|293.48|290.58|293.42|290.52|19
1645657690000|2022-02-23 23:08:10|293.47|290.57|293.6|290.7|293.63|290.73|293.47|290.57|24
1645657700000|2022-02-23 23:08:20|293.57|290.67|293.52|290.62|293.57|290.67|293.48|290.58|23
1645657710000|2022-02-23 23:08:30|293.53|290.63|293.57|290.67|293.57|290.67|293.52|290.62|11
1645657720000|2022-02-23 23:08:40|293.56|290.66|293.49|290.59|293.57|290.67|293.46|290.56|17
1645657730000|2022-02-23 23:08:50|293.47|290.57|293.49|290.59|293.56|290.66|293.47|290.57|17
1645657740000|2022-02-23 23:09:00|293.42|290.52|293.34|290.44|293.42|290.52|293.34|290.44|12
1645657750000|2022-02-23 23:09:10|293.32|290.42|293.39|290.49|293.41|290.51|293.32|290.42|11
1645657760000|2022-02-23 23:09:20|293.38|290.48|293.37|290.47|293.4|290.5|293.37|290.47|12
1645657770000|2022-02-23 23:09:30|293.38|290.48|293.45|290.55|293.48|290.58|293.38|290.48|19
1645657780000|2022-02-23 23:09:40|293.47|290.57|293.31|290.41|293.47|290.57|293.31|290.41|10
1645657790000|2022-02-23 23:09:50|293.32|290.42|293.33|290.43|293.34|290.44|293.32|290.42|10
1645657800000|2022-02-23 23:10:00|293.34|290.44|293.25|290.35|293.42|290.52|293.25|290.35|21
1645657810000|2022-02-23 23:10:10|293.22|290.32|292.9|290|293.22|290.32|292.9|290|18
1645657820000|2022-02-23 23:10:20|292.91|290.01|292.74|289.84|292.98|290.08|292.74|289.84|27
1645657830000|2022-02-23 23:10:30|292.76|289.86|292.78|289.88|292.79|289.89|292.7|289.8|25
1645657840000|2022-02-23 23:10:40|292.77|289.87|292.79|289.89|292.82|289.92|292.71|289.81|26
1645657850000|2022-02-23 23:10:50|292.8|289.9|292.75|289.85|292.87|289.97|292.72|289.82|27
1645657860000|2022-02-23 23:11:00|292.74|289.84|292.85|289.95|292.89|289.99|292.74|289.84|25
1645657870000|2022-02-23 23:11:10|292.87|289.97|292.7|289.8|292.87|289.97|292.7|289.8|15
1645657880000|2022-02-23 23:11:20|292.68|289.78|292.38|289.48|292.68|289.78|292.38|289.48|17
1645657890000|2022-02-23 23:11:30|292.42|289.52|292.39|289.49|292.5|289.6|292.38|289.48|25
1645657900000|2022-02-23 23:11:40|292.37|289.47|292.3|289.4|292.37|289.47|292.28|289.38|14
1645657910000|2022-02-23 23:11:50|292.28|289.38|292.02|289.12|292.31|289.41|291.98|289.08|24
1645657920000|2022-02-23 23:12:00|292.01|289.11|291.83|288.93|292.06|289.16|291.83|288.93|14
1645657930000|2022-02-23 23:12:10|291.82|288.92|291.56|288.66|291.82|288.92|291.56|288.66|28
1645657940000|2022-02-23 23:12:20|291.54|288.64|291.48|288.58|291.54|288.64|291.48|288.58|20
1645657950000|2022-02-23 23:12:30|291.49|288.59|291.35|288.45|291.57|288.67|291.35|288.45|27
1645657960000|2022-02-23 23:12:40|291.36|288.46|291.31|288.41|291.38|288.48|291.25|288.35|32
1645657970000|2022-02-23 23:12:50|291.3|288.4|291.11|288.21|291.3|288.4|291.11|288.21|22
1645657980000|2022-02-23 23:13:00|291.09|288.19|291.15|288.25|291.24|288.34|291.07|288.17|29
1645657990000|2022-02-23 23:13:10|291.11|288.21|290.87|287.97|291.11|288.21|290.82|287.92|32
1645658000000|2022-02-23 23:13:20|290.89|287.99|291.03|288.13|291.06|288.16|290.8|287.9|28
1645658010000|2022-02-23 23:13:30|291|288.1|290.73|287.83|291.02|288.12|290.66|287.76|25
1645658020000|2022-02-23 23:13:40|290.74|287.84|290.57|287.67|290.88|287.98|290.56|287.66|31
1645658030000|2022-02-23 23:13:50|290.56|287.66|290.37|287.47|290.59|287.69|290.37|287.47|27
1645658040000|2022-02-23 23:14:00|290.3|287.4|290.38|287.48|290.4|287.5|290.21|287.31|28
1645658050000|2022-02-23 23:14:10|290.34|287.44|290.01|287.11|290.34|287.44|290|287.1|27
1645658060000|2022-02-23 23:14:20|290.04|287.14|290.1|287.2|290.15|287.25|289.96|287.06|26
1645658070000|2022-02-23 23:14:30|290.09|287.19|289.61|286.71|290.09|287.19|289.61|286.71|26
1645658080000|2022-02-23 23:14:40|289.59|286.69|289.55|286.65|289.68|286.78|289.55|286.65|31
1645658090000|2022-02-23 23:14:50|289.57|286.67|289.43|286.53|289.57|286.67|289.41|286.51|26
1645658100000|2022-02-23 23:15:00|289.4|286.5|289.38|286.48|289.46|286.56|289.33|286.43|30
1645658110000|2022-02-23 23:15:10|289.35|286.45|289.45|286.55|289.46|286.56|289.34|286.44|28
1645658120000|2022-02-23 23:15:20|289.44|286.54|289.7|286.8|289.73|286.83|289.39|286.49|28
1645658130000|2022-02-23 23:15:30|289.71|286.81|289.84|286.94|289.86|286.96|289.7|286.8|28
1645658140000|2022-02-23 23:15:40|289.82|286.92|289.65|286.75|289.85|286.95|289.6|286.7|24
1645658150000|2022-02-23 23:15:50|289.66|286.76|289.65|286.75|289.72|286.82|289.65|286.75|5
1645658160000|2022-02-23 23:16:00|289.59|286.69|289.67|286.77|289.72|286.82|289.59|286.69|17
1645658170000|2022-02-23 23:16:10|289.75|286.85|289.25|286.35|289.77|286.87|289.25|286.35|32
1645658180000|2022-02-23 23:16:20|289.24|286.34|289.32|286.42|289.37|286.47|289.15|286.25|31
1645658190000|2022-02-23 23:16:30|289.34|286.44|289.6|286.7|289.73|286.83|289.34|286.44|30
1645658200000|2022-02-23 23:16:40|289.64|286.74|290.01|287.11|290.05|287.15|289.62|286.72|30
1645658210000|2022-02-23 23:16:50|290.03|287.13|290.09|287.19|290.15|287.25|290.02|287.12|25
1645658220000|2022-02-23 23:17:00|290.06|287.16|289.96|287.06|290.11|287.21|289.94|287.04|23
1645658230000|2022-02-23 23:17:10|289.99|287.09|290.04|287.14|290.04|287.14|289.78|286.88|27
1645658240000|2022-02-23 23:17:20|290.06|287.16|290.01|287.11|290.26|287.36|290.01|287.11|26
1645658250000|2022-02-23 23:17:30|290.02|287.12|289.91|287.01|290.02|287.12|289.91|287.01|20
1645658260000|2022-02-23 23:17:40|289.93|287.03|289.94|287.04|290.01|287.11|289.9|287|23
1645658270000|2022-02-23 23:17:50|289.9|287|289.64|286.74|289.92|287.02|289.62|286.72|29
1645658280000|2022-02-23 23:18:00|289.63|286.73|289.66|286.76|289.69|286.79|289.63|286.73|16
1645658290000|2022-02-23 23:18:10|289.64|286.74|289.55|286.65|289.66|286.76|289.51|286.61|24
1645658300000|2022-02-23 23:18:20|289.5|286.6|289.35|286.45|289.52|286.62|289.32|286.42|20
1645658310000|2022-02-23 23:18:30|289.33|286.43|289.17|286.27|289.33|286.43|289|286.1|24
1645658320000|2022-02-23 23:18:40|289.18|286.28|289.47|286.57|289.47|286.57|289.18|286.28|24
1645658330000|2022-02-23 23:18:50|289.48|286.58|289.26|286.36|289.5|286.6|289.26|286.36|23
1645658340000|2022-02-23 23:19:00|289.25|286.35|288.71|285.81|289.25|286.35|288.68|285.78|30
1645658350000|2022-02-23 23:19:10|288.73|285.83|289.26|286.36|289.27|286.37|288.72|285.82|33
1645658360000|2022-02-23 23:19:20|289.22|286.32|289|286.1|289.28|286.38|288.92|286.02|34
1645658370000|2022-02-23 23:19:30|289.04|286.14|288.98|286.08|289.15|286.25|288.96|286.06|31
1645658380000|2022-02-23 23:19:40|288.99|286.09|288.84|285.94|288.99|286.09|288.76|285.86|32
1645658390000|2022-02-23 23:19:50|288.85|285.95|289.01|286.11|289.01|286.11|288.85|285.95|24
1645658400000|2022-02-23 23:20:00|289.04|286.14|289.25|286.35|289.25|286.35|288.98|286.08|30
1645658410000|2022-02-23 23:20:10|289.33|286.43|289.39|286.49|289.39|286.49|289.25|286.35|34
1645658420000|2022-02-23 23:20:20|289.4|286.5|289.35|286.45|289.42|286.52|289.33|286.43|22
1645658430000|2022-02-23 23:20:30|289.37|286.47|289.45|286.55|289.47|286.57|289.35|286.45|23
1645658440000|2022-02-23 23:20:40|289.46|286.56|289.35|286.45|289.46|286.56|289.33|286.43|16
1645658450000|2022-02-23 23:20:50|289.36|286.46|289.21|286.31|289.38|286.48|289.12|286.22|24
1645658460000|2022-02-23 23:21:00|289.25|286.35|289.29|286.39|289.35|286.45|289.21|286.31|26
1645658470000|2022-02-23 23:21:10|289.35|286.45|289.34|286.44|289.54|286.64|289.24|286.34|36
1645658480000|2022-02-23 23:21:20|289.35|286.45|289.05|286.15|289.35|286.45|289.02|286.12|22
1645658490000|2022-02-23 23:21:30|289.06|286.16|288.92|286.02|289.07|286.17|288.9|286|25
1645658500000|2022-02-23 23:21:40|288.91|286.01|289.11|286.21|289.13|286.23|288.91|286.01|29
1645658510000|2022-02-23 23:21:50|289.18|286.28|289.46|286.56|289.46|286.56|289.18|286.28|20
1645658520000|2022-02-23 23:22:00|289.45|286.55|289.62|286.72|289.62|286.72|289.44|286.54|18
1645658530000|2022-02-23 23:22:10|289.61|286.71|289.9|287|289.97|287.07|289.59|286.69|18
1645658540000|2022-02-23 23:22:20|289.98|287.08|290.27|287.37|290.32|287.42|289.95|287.05|25
1645658550000|2022-02-23 23:22:30|290.26|287.36|289.85|286.95|290.34|287.44|289.85|286.95|34
1645658560000|2022-02-23 23:22:40|289.84|286.94|290.15|287.25|290.18|287.28|289.83|286.93|27
1645658570000|2022-02-23 23:22:50|290.14|287.24|290.07|287.17|290.14|287.24|290.04|287.14|19
1645658580000|2022-02-23 23:23:00|290.06|287.16|290.01|287.11|290.06|287.16|289.91|287.01|24
1645658590000|2022-02-23 23:23:10|290|287.1|290.56|287.66|290.63|287.73|290|287.1|33
1645658600000|2022-02-23 23:23:20|290.59|287.69|290.74|287.84|290.83|287.93|290.59|287.69|35
1645658610000|2022-02-23 23:23:30|290.77|287.87|290.93|288.03|291.06|288.16|290.73|287.83|33
1645658620000|2022-02-23 23:23:40|290.95|288.05|290.7|287.8|290.97|288.07|290.69|287.79|23
1645658630000|2022-02-23 23:23:50|290.72|287.82|290.69|287.79|290.8|287.9|290.68|287.78|19
1645658640000|2022-02-23 23:24:00|290.68|287.78|290.49|287.59|290.69|287.79|290.49|287.59|24
1645658650000|2022-02-23 23:24:10|290.5|287.6|290.78|287.88|290.78|287.88|290.38|287.48|36
1645658660000|2022-02-23 23:24:20|290.77|287.87|290.47|287.57|290.77|287.87|290.44|287.54|35
1645658670000|2022-02-23 23:24:30|290.45|287.55|290.22|287.32|290.45|287.55|290.2|287.3|21
1645658680000|2022-02-23 23:24:40|290.25|287.35|290.36|287.46|290.36|287.46|290.2|287.3|20
1645658690000|2022-02-23 23:24:50|290.32|287.42|290.19|287.29|290.34|287.44|290.15|287.25|20
1645658700000|2022-02-23 23:25:00|290.2|287.3|290.45|287.55|290.46|287.56|290.2|287.3|25
1645658710000|2022-02-23 23:25:10|290.47|287.57|290.5|287.6|290.6|287.7|290.47|287.57|28
1645658720000|2022-02-23 23:25:20|290.49|287.59|290.17|287.27|290.49|287.59|290.13|287.23|30
1645658730000|2022-02-23 23:25:30|290.18|287.28|290.15|287.25|290.2|287.3|290.15|287.25|13
1645658740000|2022-02-23 23:25:40|290.14|287.24|289.89|286.99|290.16|287.26|289.89|286.99|22
1645658750000|2022-02-23 23:25:50|289.9|287|289.64|286.74|289.9|287|289.63|286.73|28
1645658760000|2022-02-23 23:26:00|289.66|286.76|289.84|286.94|289.86|286.96|289.66|286.76|19
1645658770000|2022-02-23 23:26:10|289.83|286.93|289.87|286.97|289.88|286.98|289.78|286.88|16
1645658780000|2022-02-23 23:26:20|289.85|286.95|290|287.1|290.06|287.16|289.85|286.95|25
1645658790000|2022-02-23 23:26:30|290.08|287.18|290.05|287.15|290.11|287.21|290.03|287.13|21
1645658800000|2022-02-23 23:26:40|290.04|287.14|289.99|287.09|290.04|287.14|289.88|286.98|25
1645658810000|2022-02-23 23:26:50|290|287.1|289.98|287.08|290.01|287.11|289.97|287.07|16
1645658820000|2022-02-23 23:27:00|289.99|287.09|290.26|287.36|290.26|287.36|289.97|287.07|24
1645658830000|2022-02-23 23:27:10|290.23|287.33|290.76|287.86|290.76|287.86|290.23|287.33|32
1645658840000|2022-02-23 23:27:20|290.79|287.89|291.02|288.12|291.04|288.14|290.71|287.81|34
1645658850000|2022-02-23 23:27:30|291.01|288.11|290.93|288.03|291.08|288.18|290.93|288.03|33
1645658860000|2022-02-23 23:27:40|290.99|288.09|290.94|288.04|291.01|288.11|290.93|288.03|23
1645658870000|2022-02-23 23:27:50|290.95|288.05|290.9|288|291.02|288.12|290.9|288|21
1645658880000|2022-02-23 23:28:00|290.88|287.98|291.09|288.19|291.1|288.2|290.88|287.98|28
1645658890000|2022-02-23 23:28:10|291.1|288.2|290.96|288.06|291.1|288.2|290.9|288|24
1645658900000|2022-02-23 23:28:20|290.94|288.04|290.74|287.84|290.94|288.04|290.69|287.79|25
1645658910000|2022-02-23 23:28:30|290.71|287.81|290.8|287.9|290.81|287.91|290.7|287.8|25
1645658920000|2022-02-23 23:28:40|290.81|287.91|290.85|287.95|290.85|287.95|290.78|287.88|15
1645658930000|2022-02-23 23:28:50|290.83|287.93|290.79|287.89|290.89|287.99|290.76|287.86|27
1645658940000|2022-02-23 23:29:00|290.77|287.87|290.68|287.78|290.77|287.87|290.63|287.73|13
1645658950000|2022-02-23 23:29:10|290.67|287.77|290.63|287.73|290.71|287.81|290.63|287.73|11
1645658960000|2022-02-23 23:29:20|290.62|287.72|290.51|287.61|290.62|287.72|290.51|287.61|21
1645658970000|2022-02-23 23:29:30|290.5|287.6|290.58|287.68|290.6|287.7|290.45|287.55|17
1645658980000|2022-02-23 23:29:40|290.56|287.66|290.54|287.64|290.58|287.68|290.52|287.62|12
1645658990000|2022-02-23 23:29:50|290.53|287.63|290.44|287.54|290.54|287.64|290.38|287.48|26
1645659000000|2022-02-23 23:30:00|290.43|287.53|290.32|287.42|290.46|287.56|290.3|287.4|30
1645659010000|2022-02-23 23:30:10|290.34|287.44|290.61|287.71|290.63|287.73|290.34|287.44|29
1645659020000|2022-02-23 23:30:20|290.62|287.72|290.8|287.9|290.81|287.91|290.62|287.72|18
1645659030000|2022-02-23 23:30:30|290.77|287.87|290.9|288|290.95|288.05|290.77|287.87|16
1645659040000|2022-02-23 23:30:40|290.89|287.99|290.75|287.85|290.89|287.99|290.71|287.81|21
1645659050000|2022-02-23 23:30:50|290.73|287.83|290.53|287.63|290.73|287.83|290.53|287.63|17
1645659060000|2022-02-23 23:31:00|290.54|287.64|290.81|287.91|290.81|287.91|290.54|287.64|21
1645659070000|2022-02-23 23:31:10|290.8|287.9|290.92|288.02|290.93|288.03|290.79|287.89|19
1645659080000|2022-02-23 23:31:20|290.93|288.03|290.93|288.03|290.94|288.04|290.81|287.91|16
1645659090000|2022-02-23 23:31:30|290.91|288.01|290.9|288|290.93|288.03|290.85|287.95|13
1645659100000|2022-02-23 23:31:40|290.91|288.01|290.7|287.8|290.92|288.02|290.7|287.8|33
1645659110000|2022-02-23 23:31:50|290.66|287.76|290.59|287.69|290.66|287.76|290.54|287.64|21
1645659120000|2022-02-23 23:32:00|290.58|287.68|290.59|287.69|290.6|287.7|290.53|287.63|18
1645659130000|2022-02-23 23:32:10|290.62|287.72|290.61|287.71|290.66|287.76|290.61|287.71|15
1645659140000|2022-02-23 23:32:20|290.6|287.7|290.64|287.74|290.64|287.74|290.58|287.68|13
1645659150000|2022-02-23 23:32:30|290.65|287.75|290.64|287.74|290.69|287.79|290.64|287.74|18
1645659160000|2022-02-23 23:32:40|290.65|287.75|290.66|287.76|290.67|287.77|290.64|287.74|6
1645659170000|2022-02-23 23:32:50|290.65|287.75|290.55|287.65|290.65|287.75|290.55|287.65|8
1645659180000|2022-02-23 23:33:00|290.51|287.61|290.51|287.61|290.61|287.71|290.47|287.57|27
1645659190000|2022-02-23 23:33:10|290.5|287.6|290.17|287.27|290.51|287.61|290.17|287.27|27
1645659200000|2022-02-23 23:33:20|290.22|287.32|289.99|287.09|290.22|287.32|289.99|287.09|14
1645659210000|2022-02-23 23:33:30|289.96|287.06|290.07|287.17|290.08|287.18|289.96|287.06|14
1645659220000|2022-02-23 23:33:40|290.1|287.2|290.03|287.13|290.1|287.2|290.03|287.13|14
1645659230000|2022-02-23 23:33:50|290.01|287.11|289.99|287.09|290.05|287.15|289.88|286.98|13
1645659240000|2022-02-23 23:34:00|289.98|287.08|289.98|287.08|290.03|287.13|289.87|286.97|21
1645659250000|2022-02-23 23:34:10|290.03|287.13|290.05|287.15|290.14|287.24|290.01|287.11|27
1645659260000|2022-02-23 23:34:20|289.95|287.05|290|287.1|290.06|287.16|289.94|287.04|15
1645659270000|2022-02-23 23:34:30|290.02|287.12|289.93|287.03|290.03|287.13|289.9|287|19
1645659280000|2022-02-23 23:34:40|289.96|287.06|290.01|287.11|290.02|287.12|289.94|287.04|19
1645659290000|2022-02-23 23:34:50|290|287.1|289.98|287.08|290.01|287.11|289.97|287.07|22
1645659300000|2022-02-23 23:35:00|289.97|287.07|289.99|287.09|290.01|287.11|289.97|287.07|22
1645659310000|2022-02-23 23:35:10|289.98|287.08|289.94|287.04|289.99|287.09|289.91|287.01|16
1645659320000|2022-02-23 23:35:20|289.91|287.01|289.92|287.02|289.92|287.02|289.89|286.99|13
1645659330000|2022-02-23 23:35:30|289.93|287.03|290.16|287.26|290.16|287.26|289.91|287.01|19
1645659340000|2022-02-23 23:35:40|290.15|287.25|290.23|287.33|290.23|287.33|290.12|287.22|23
1645659350000|2022-02-23 23:35:50|290.25|287.35|290.41|287.51|290.44|287.54|290.23|287.33|28
1645659360000|2022-02-23 23:36:00|290.42|287.52|290.55|287.65|290.55|287.65|290.42|287.52|15
1645659370000|2022-02-23 23:36:10|290.57|287.67|290.57|287.67|290.6|287.7|290.53|287.63|19
1645659380000|2022-02-23 23:36:20|290.58|287.68|290.6|287.7|290.6|287.7|290.58|287.68|14
1645659390000|2022-02-23 23:36:30|290.62|287.72|290.54|287.64|290.62|287.72|290.46|287.56|12
1645659400000|2022-02-23 23:36:40|290.53|287.63|290.46|287.56|290.53|287.63|290.46|287.56|7
1645659410000|2022-02-23 23:36:50|290.47|287.57|290.58|287.68|290.59|287.69|290.46|287.56|16
1645659420000|2022-02-23 23:37:00|290.59|287.69|290.68|287.78|290.7|287.8|290.58|287.68|19
1645659430000|2022-02-23 23:37:10|290.69|287.79|290.65|287.75|290.71|287.81|290.65|287.75|8
1645659440000|2022-02-23 23:37:20|290.64|287.74|290.56|287.66|290.64|287.74|290.55|287.65|14
1645659450000|2022-02-23 23:37:30|290.55|287.65|290.49|287.59|290.56|287.66|290.43|287.53|22
1645659460000|2022-02-23 23:37:40|290.53|287.63|290.5|287.6|290.58|287.68|290.46|287.56|17
1645659470000|2022-02-23 23:37:50|290.49|287.59|290.53|287.63|290.55|287.65|290.48|287.58|15
1645659480000|2022-02-23 23:38:00|290.55|287.65|290.58|287.68|290.58|287.68|290.53|287.63|7
1645659490000|2022-02-23 23:38:10|290.59|287.69|290.62|287.72|290.62|287.72|290.58|287.68|14
1645659500000|2022-02-23 23:38:20|290.61|287.71|290.37|287.47|290.61|287.71|290.32|287.42|20
1645659510000|2022-02-23 23:38:30|290.35|287.45|290.35|287.45|290.39|287.49|290.2|287.3|23
1645659520000|2022-02-23 23:38:40|290.34|287.44|290.44|287.54|290.44|287.54|290.32|287.42|18
1645659530000|2022-02-23 23:38:50|290.48|287.58|290.6|287.7|290.6|287.7|290.48|287.58|20
1645659540000|2022-02-23 23:39:00|290.61|287.71|290.63|287.73|290.64|287.74|290.59|287.69|20
1645659550000|2022-02-23 23:39:10|290.6|287.7|290.44|287.54|290.6|287.7|290.43|287.53|18
1645659560000|2022-02-23 23:39:20|290.43|287.53|290.35|287.45|290.43|287.53|290.29|287.39|22
1645659570000|2022-02-23 23:39:30|290.34|287.44|290.17|287.27|290.36|287.46|290.17|287.27|23
1645659580000|2022-02-23 23:39:40|290.19|287.29|290.3|287.4|290.31|287.41|290.17|287.27|17
1645659590000|2022-02-23 23:39:50|290.27|287.37|290.43|287.53|290.45|287.55|290.27|287.37|17
1645659600000|2022-02-23 23:40:00|290.44|287.54|290.42|287.52|290.47|287.57|290.36|287.46|23
1645659610000|2022-02-23 23:40:10|290.41|287.51|290.56|287.66|290.56|287.66|290.38|287.48|21
1645659620000|2022-02-23 23:40:20|290.55|287.65|290.58|287.68|290.59|287.69|290.55|287.65|8
1645659630000|2022-02-23 23:40:30|290.61|287.71|290.71|287.81|290.71|287.81|290.59|287.69|25
1645659640000|2022-02-23 23:40:40|290.68|287.78|290.78|287.88|290.86|287.96|290.67|287.77|28
1645659650000|2022-02-23 23:40:50|290.77|287.87|290.87|287.97|290.91|288.01|290.75|287.85|34
1645659660000|2022-02-23 23:41:00|290.86|287.96|290.87|287.97|290.87|287.97|290.85|287.95|4
1645659670000|2022-02-23 23:41:10|290.86|287.96|290.81|287.91|290.86|287.96|290.78|287.88|7
1645659690000|2022-02-23 23:41:30|290.8|287.9|290.99|288.09|291.05|288.15|290.8|287.9|15
1645659700000|2022-02-23 23:41:40|290.98|288.08|291.14|288.24|291.14|288.24|290.98|288.08|17
1645659710000|2022-02-23 23:41:50|291.15|288.25|291.19|288.29|291.23|288.33|291.15|288.25|13
1645659720000|2022-02-23 23:42:00|291.17|288.27|291.37|288.47|291.37|288.47|291.15|288.25|19
1645659730000|2022-02-23 23:42:10|291.39|288.49|291.44|288.54|291.5|288.6|291.35|288.45|34
1645659740000|2022-02-23 23:42:20|291.47|288.57|291.46|288.56|291.49|288.59|291.27|288.37|28
1645659750000|2022-02-23 23:42:30|291.44|288.54|291.39|288.49|291.44|288.54|291.36|288.46|14
1645659760000|2022-02-23 23:42:40|291.44|288.54|291.37|288.47|291.47|288.57|291.37|288.47|15
1645659770000|2022-02-23 23:42:50|291.38|288.48|291.48|288.58|291.49|288.59|291.38|288.48|14
1645659780000|2022-02-23 23:43:00|291.47|288.57|291.24|288.34|291.47|288.57|291.24|288.34|19
1645659790000|2022-02-23 23:43:10|291.2|288.3|291.21|288.31|291.25|288.35|291.14|288.24|26
1645659800000|2022-02-23 23:43:20|291.23|288.33|291.19|288.29|291.25|288.35|291.17|288.27|21
1645659810000|2022-02-23 23:43:30|291.18|288.28|291.3|288.4|291.33|288.43|291.18|288.28|23
1645659820000|2022-02-23 23:43:40|291.31|288.41|291.13|288.23|291.31|288.41|291.13|288.23|21
1645659830000|2022-02-23 23:43:50|291.14|288.24|291.26|288.36|291.32|288.42|291.14|288.24|26
1645659840000|2022-02-23 23:44:00|291.29|288.39|291.18|288.28|291.3|288.4|291.09|288.19|26
1645659850000|2022-02-23 23:44:10|291.16|288.26|291.08|288.18|291.18|288.28|291.05|288.15|19
1645659860000|2022-02-23 23:44:20|291.1|288.2|291.07|288.17|291.12|288.22|291.03|288.13|16
1645659870000|2022-02-23 23:44:30|291.06|288.16|291.1|288.2|291.1|288.2|291.06|288.16|6
1645659880000|2022-02-23 23:44:40|291.08|288.18|291.08|288.18|291.09|288.19|291.06|288.16|11
1645659890000|2022-02-23 23:44:50|291.07|288.17|291.12|288.22|291.12|288.22|291.04|288.14|18
1645659900000|2022-02-23 23:45:00|291.13|288.23|290.86|287.96|291.14|288.24|290.83|287.93|19
1645659910000|2022-02-23 23:45:10|290.88|287.98|290.67|287.77|290.89|287.99|290.66|287.76|20
1645659920000|2022-02-23 23:45:20|290.66|287.76|290.6|287.7|290.68|287.78|290.6|287.7|19
1645659930000|2022-02-23 23:45:30|290.62|287.72|290.73|287.83|290.74|287.84|290.62|287.72|15
1645659940000|2022-02-23 23:45:40|290.8|287.9|290.77|287.87|290.8|287.9|290.74|287.84|21
1645659950000|2022-02-23 23:45:50|290.76|287.86|290.64|287.74|290.77|287.87|290.61|287.71|12
1645659960000|2022-02-23 23:46:00|290.55|287.65|290.58|287.68|290.6|287.7|290.45|287.55|22
1645659970000|2022-02-23 23:46:10|290.59|287.69|290.7|287.8|290.71|287.81|290.58|287.68|20
1645659980000|2022-02-23 23:46:20|290.69|287.79|290.59|287.69|290.69|287.79|290.58|287.68|12
1645659990000|2022-02-23 23:46:30|290.6|287.7|290.66|287.76|290.69|287.79|290.6|287.7|14
1645660000000|2022-02-23 23:46:40|290.67|287.77|290.77|287.87|290.79|287.89|290.67|287.77|11
1645660010000|2022-02-23 23:46:50|290.78|287.88|290.87|287.97|290.87|287.97|290.78|287.88|15
1645660020000|2022-02-23 23:47:00|290.86|287.96|290.96|288.06|290.99|288.09|290.85|287.95|19
1645660030000|2022-02-23 23:47:10|290.97|288.07|290.88|287.98|291|288.1|290.88|287.98|19
1645660040000|2022-02-23 23:47:20|290.89|287.99|290.9|288|290.9|288|290.89|287.99|2
1645660050000|2022-02-23 23:47:30|290.89|287.99|291.08|288.18|291.08|288.18|290.88|287.98|23
1645660060000|2022-02-23 23:47:40|291.1|288.2|291.15|288.25|291.15|288.25|291.1|288.2|12
1645660070000|2022-02-23 23:47:50|291.16|288.26|291.18|288.28|291.18|288.28|291.12|288.22|14
1645660080000|2022-02-23 23:48:00|291.2|288.3|291.31|288.41|291.33|288.43|291.18|288.28|20
1645660090000|2022-02-23 23:48:10|291.42|288.52|291.37|288.47|291.46|288.56|291.34|288.44|20
1645660100000|2022-02-23 23:48:20|291.38|288.48|291.3|288.4|291.39|288.49|291.27|288.37|14
1645660110000|2022-02-23 23:48:30|291.28|288.38|291.26|288.36|291.28|288.38|291.25|288.35|15
1645660120000|2022-02-23 23:48:40|291.27|288.37|291.21|288.31|291.27|288.37|291.18|288.28|20
1645660130000|2022-02-23 23:48:50|291.22|288.32|291.2|288.3|291.22|288.32|291.2|288.3|15
1645660140000|2022-02-23 23:49:00|291.21|288.31|291.19|288.29|291.21|288.31|291.18|288.28|13
1645660150000|2022-02-23 23:49:10|291.18|288.28|291.1|288.2|291.22|288.32|291.06|288.16|18
1645660160000|2022-02-23 23:49:20|291.09|288.19|291|288.1|291.1|288.2|291|288.1|17
1645660170000|2022-02-23 23:49:30|290.98|288.08|290.79|287.89|291|288.1|290.79|287.89|21
1645660180000|2022-02-23 23:49:40|290.81|287.91|290.8|287.9|290.81|287.91|290.79|287.89|10
1645660190000|2022-02-23 23:49:50|290.82|287.92|290.95|288.05|290.98|288.08|290.82|287.92|8
1645660200000|2022-02-23 23:50:00|290.96|288.06|291.25|288.35|291.27|288.37|290.96|288.06|27
1645660210000|2022-02-23 23:50:10|291.26|288.36|291.31|288.41|291.31|288.41|291.24|288.34|13
1645660220000|2022-02-23 23:50:20|291.3|288.4|291.34|288.44|291.34|288.44|291.19|288.29|24
1645660230000|2022-02-23 23:50:30|291.35|288.45|291.21|288.31|291.35|288.45|291.21|288.31|22
1645660240000|2022-02-23 23:50:40|291.27|288.37|291.19|288.29|291.27|288.37|291.14|288.24|10
1645660250000|2022-02-23 23:50:50|291.2|288.3|291.14|288.24|291.2|288.3|291.14|288.24|6
1645660260000|2022-02-23 23:51:00|291.11|288.21|291.02|288.12|291.11|288.21|291.01|288.11|19
1645660270000|2022-02-23 23:51:10|291.03|288.13|291.26|288.36|291.28|288.38|291.01|288.11|19
1645660280000|2022-02-23 23:51:20|291.25|288.35|291.17|288.27|291.27|288.37|291.16|288.26|22
1645660290000|2022-02-23 23:51:30|291.15|288.25|290.96|288.06|291.18|288.28|290.96|288.06|21
1645660300000|2022-02-23 23:51:40|290.95|288.05|290.99|288.09|290.99|288.09|290.95|288.05|8
1645660310000|2022-02-23 23:51:50|290.93|288.03|290.94|288.04|290.99|288.09|290.93|288.03|7
1645660320000|2022-02-23 23:52:00|290.95|288.05|290.83|287.93|290.95|288.05|290.82|287.92|15
1645660330000|2022-02-23 23:52:10|290.85|287.95|290.95|288.05|290.96|288.06|290.85|287.95|19
1645660340000|2022-02-23 23:52:20|290.96|288.06|291.06|288.16|291.1|288.2|290.95|288.05|18
1645660350000|2022-02-23 23:52:30|291.05|288.15|290.96|288.06|291.06|288.16|290.95|288.05|17
1645660360000|2022-02-23 23:52:40|290.95|288.05|290.84|287.94|290.97|288.07|290.76|287.86|25
1645660370000|2022-02-23 23:52:50|290.85|287.95|290.85|287.95|290.86|287.96|290.83|287.93|20
1645660380000|2022-02-23 23:53:00|290.84|287.94|290.89|287.99|290.9|288|290.77|287.87|16
1645660390000|2022-02-23 23:53:10|290.88|287.98|290.88|287.98|290.88|287.98|290.86|287.96|15
1645660400000|2022-02-23 23:53:20|290.87|287.97|290.84|287.94|290.88|287.98|290.84|287.94|11
1645660410000|2022-02-23 23:53:30|290.86|287.96|290.86|287.96|290.87|287.97|290.82|287.92|15
1645660420000|2022-02-23 23:53:40|290.85|287.95|290.73|287.83|290.86|287.96|290.72|287.82|22
1645660430000|2022-02-23 23:53:50|290.75|287.85|290.74|287.84|290.77|287.87|290.73|287.83|14
1645660440000|2022-02-23 23:54:00|290.75|287.85|290.66|287.76|290.75|287.85|290.55|287.65|23
1645660450000|2022-02-23 23:54:10|290.65|287.75|290.65|287.75|290.67|287.77|290.59|287.69|18
1645660460000|2022-02-23 23:54:20|290.63|287.73|290.67|287.77|290.67|287.77|290.62|287.72|14
1645660470000|2022-02-23 23:54:30|290.65|287.75|290.71|287.81|290.72|287.82|290.65|287.75|16
1645660480000|2022-02-23 23:54:40|290.67|287.77|290.63|287.73|290.67|287.77|290.58|287.68|13
1645660490000|2022-02-23 23:54:50|290.64|287.74|290.64|287.74|290.64|287.74|290.63|287.73|11
1645660500000|2022-02-23 23:55:00|290.63|287.73|290.72|287.82|290.75|287.85|290.62|287.72|18
1645660510000|2022-02-23 23:55:10|290.71|287.81|290.73|287.83|290.75|287.85|290.63|287.73|28
1645660520000|2022-02-23 23:55:20|290.72|287.82|290.71|287.81|290.75|287.85|290.7|287.8|17
1645660530000|2022-02-23 23:55:30|290.72|287.82|290.8|287.9|290.81|287.91|290.72|287.82|16
1645660540000|2022-02-23 23:55:40|290.81|287.91|290.74|287.84|290.81|287.91|290.74|287.84|11
1645660550000|2022-02-23 23:55:50|290.75|287.85|290.7|287.8|290.75|287.85|290.7|287.8|17
1645660560000|2022-02-23 23:56:00|290.69|287.79|290.73|287.83|290.74|287.84|290.69|287.79|12
1645660570000|2022-02-23 23:56:10|290.74|287.84|290.72|287.82|290.74|287.84|290.72|287.82|10
1645660580000|2022-02-23 23:56:20|290.74|287.84|290.71|287.81|290.74|287.84|290.71|287.81|17
1645660590000|2022-02-23 23:56:30|290.72|287.82|290.73|287.83|290.79|287.89|290.71|287.81|21
1645660600000|2022-02-23 23:56:40|290.72|287.82|290.72|287.82|290.73|287.83|290.72|287.82|7
1645660610000|2022-02-23 23:56:50|290.73|287.83|290.74|287.84|290.74|287.84|290.69|287.79|15
1645660620000|2022-02-23 23:57:00|290.73|287.83|290.61|287.71|290.78|287.88|290.61|287.71|22
1645660630000|2022-02-23 23:57:10|290.62|287.72|290.63|287.73|290.65|287.75|290.6|287.7|15
1645660640000|2022-02-23 23:57:20|290.62|287.72|290.62|287.72|290.63|287.73|290.62|287.72|5
1645660650000|2022-02-23 23:57:30|290.63|287.73|290.49|287.59|290.63|287.73|290.48|287.58|13
1645660660000|2022-02-23 23:57:40|290.47|287.57|290.45|287.55|290.54|287.64|290.45|287.55|16
1645660670000|2022-02-23 23:57:50|290.47|287.57|290.38|287.48|290.47|287.57|290.38|287.48|10
1645660680000|2022-02-23 23:58:00|290.35|287.45|290.34|287.44|290.35|287.45|290.22|287.32|16
1645862400000|2022-02-26 08:00:00|318.9|316|318.95|316.05|318.97|316.07|318.9|316|5
1645862410000|2022-02-26 08:00:10|318.94|316.04|318.97|316.07|318.99|316.09|318.88|315.98|18
1645862420000|2022-02-26 08:00:20|318.99|316.09|318.99|316.09|319|316.1|318.96|316.06|14
1645862430000|2022-02-26 08:00:30|318.95|316.05|318.89|315.99|318.99|316.09|318.88|315.98|12
1645862440000|2022-02-26 08:00:40|318.9|316|318.84|315.94|318.93|316.03|318.84|315.94|14
1645862450000|2022-02-26 08:00:50|318.85|315.95|318.82|315.92|318.88|315.98|318.82|315.92|16
1645862460000|2022-02-26 08:01:00|318.81|315.91|318.75|315.85|318.81|315.91|318.74|315.84|25
1645862470000|2022-02-26 08:01:10|318.76|315.86|318.85|315.95|318.86|315.96|318.75|315.85|18
1645862480000|2022-02-26 08:01:20|318.86|315.96|318.87|315.97|318.88|315.98|318.86|315.96|12
1645862490000|2022-02-26 08:01:30|318.88|315.98|318.9|316|318.9|316|318.87|315.97|17
1645862500000|2022-02-26 08:01:40|318.91|316.01|318.89|315.99|318.91|316.01|318.89|315.99|7
1645862510000|2022-02-26 08:01:50|318.9|316|318.86|315.96|318.92|316.02|318.83|315.93|17
1645862520000|2022-02-26 08:02:00|318.87|315.97|318.74|315.84|318.89|315.99|318.72|315.82|22
1645862530000|2022-02-26 08:02:10|318.72|315.82|318.56|315.66|318.72|315.82|318.55|315.65|18
1645862540000|2022-02-26 08:02:20|318.57|315.67|318.56|315.66|318.67|315.77|318.56|315.66|23
1645862550000|2022-02-26 08:02:30|318.55|315.65|318.5|315.6|318.57|315.67|318.49|315.59|14
1645862560000|2022-02-26 08:02:40|318.49|315.59|318.64|315.74|318.65|315.75|318.48|315.58|16
1645862570000|2022-02-26 08:02:50|318.65|315.75|318.65|315.75|318.66|315.76|318.64|315.74|12
1645862580000|2022-02-26 08:03:00|318.64|315.74|318.63|315.73|318.65|315.75|318.52|315.62|20
1645862590000|2022-02-26 08:03:10|318.62|315.72|318.66|315.76|318.66|315.76|318.61|315.71|11
1645862600000|2022-02-26 08:03:20|318.65|315.75|318.76|315.86|318.76|315.86|318.65|315.75|7
1645862610000|2022-02-26 08:03:30|318.74|315.84|318.81|315.91|318.81|315.91|318.74|315.84|12
1645862620000|2022-02-26 08:03:40|318.85|315.95|318.84|315.94|318.86|315.96|318.84|315.94|4
1645862630000|2022-02-26 08:03:50|318.83|315.93|318.84|315.94|318.84|315.94|318.83|315.93|10
1645862640000|2022-02-26 08:04:00|318.89|315.99|318.86|315.96|318.89|315.99|318.84|315.94|15
1645862650000|2022-02-26 08:04:10|318.85|315.95|318.85|315.95|318.86|315.96|318.85|315.95|7
1645862660000|2022-02-26 08:04:20|318.75|315.85|318.66|315.76|318.75|315.85|318.64|315.74|15
1645862670000|2022-02-26 08:04:30|318.67|315.77|318.74|315.84|318.74|315.84|318.66|315.76|11
1645862680000|2022-02-26 08:04:40|318.73|315.83|318.65|315.75|318.73|315.83|318.64|315.74|21
1645862690000|2022-02-26 08:04:50|318.62|315.72|318.61|315.71|318.63|315.73|318.58|315.68|16
1645862700000|2022-02-26 08:05:00|318.62|315.72|318.61|315.71|318.63|315.73|318.57|315.67|16
1645862710000|2022-02-26 08:05:10|318.59|315.69|318.59|315.69|318.62|315.72|318.57|315.67|21
1645862720000|2022-02-26 08:05:20|318.58|315.68|318.6|315.7|318.62|315.72|318.58|315.68|12
1645862730000|2022-02-26 08:05:30|318.57|315.67|318.45|315.55|318.57|315.67|318.44|315.54|11
1645862740000|2022-02-26 08:05:40|318.44|315.54|318.5|315.6|318.5|315.6|318.44|315.54|12
1645862750000|2022-02-26 08:05:50|318.54|315.64|318.69|315.79|318.69|315.79|318.54|315.64|13
1645862760000|2022-02-26 08:06:00|318.72|315.82|318.68|315.78|318.72|315.82|318.67|315.77|8
1645862770000|2022-02-26 08:06:10|318.67|315.77|318.78|315.88|318.85|315.95|318.67|315.77|17
1645862780000|2022-02-26 08:06:20|318.79|315.89|318.68|315.78|318.79|315.89|318.64|315.74|19
1645862790000|2022-02-26 08:06:30|318.67|315.77|318.63|315.73|318.67|315.77|318.63|315.73|8
1645862800000|2022-02-26 08:06:40|318.66|315.76|318.63|315.73|318.69|315.79|318.63|315.73|13
1645862810000|2022-02-26 08:06:50|318.55|315.65|318.44|315.54|318.56|315.66|318.44|315.54|24
1645862820000|2022-02-26 08:07:00|318.45|315.55|318.47|315.57|318.47|315.57|318.43|315.53|16
1645862830000|2022-02-26 08:07:10|318.46|315.56|318.47|315.57|318.48|315.58|318.45|315.55|11
1645862840000|2022-02-26 08:07:20|318.48|315.58|318.47|315.57|318.54|315.64|318.46|315.56|20
1645862850000|2022-02-26 08:07:30|318.48|315.58|318.47|315.57|318.49|315.59|318.46|315.56|10
1645862860000|2022-02-26 08:07:40|318.46|315.56|318.46|315.56|318.48|315.58|318.46|315.56|9
1645862870000|2022-02-26 08:07:50|318.48|315.58|318.47|315.57|318.48|315.58|318.46|315.56|8
1645862880000|2022-02-26 08:08:00|318.48|315.58|318.59|315.69|318.6|315.7|318.47|315.57|11
1645862890000|2022-02-26 08:08:10|318.6|315.7|318.55|315.65|318.63|315.73|318.52|315.62|13
1645862900000|2022-02-26 08:08:20|318.54|315.64|318.56|315.66|318.56|315.66|318.51|315.61|16
1645862910000|2022-02-26 08:08:30|318.58|315.68|318.51|315.61|318.59|315.69|318.51|315.61|9
1645862920000|2022-02-26 08:08:40|318.55|315.65|318.57|315.67|318.62|315.72|318.53|315.63|19
1645862930000|2022-02-26 08:08:50|318.56|315.66|318.58|315.68|318.6|315.7|318.56|315.66|10
1645862940000|2022-02-26 08:09:00|318.56|315.66|318.59|315.69|318.59|315.69|318.56|315.66|6
1645862950000|2022-02-26 08:09:10|318.6|315.7|318.8|315.9|318.82|315.92|318.6|315.7|20
1645862960000|2022-02-26 08:09:20|318.81|315.91|318.8|315.9|318.81|315.91|318.8|315.9|6
1645862970000|2022-02-26 08:09:30|318.83|315.93|318.74|315.84|318.84|315.94|318.74|315.84|13
1645862980000|2022-02-26 08:09:40|318.72|315.82|318.73|315.83|318.74|315.84|318.71|315.81|8
1645862990000|2022-02-26 08:09:50|318.74|315.84|318.76|315.86|318.77|315.87|318.73|315.83|14
1645863000000|2022-02-26 08:10:00|318.72|315.82|318.74|315.84|318.76|315.86|318.72|315.82|15
1645863010000|2022-02-26 08:10:10|318.76|315.86|318.63|315.73|318.76|315.86|318.61|315.71|9
1645863020000|2022-02-26 08:10:20|318.62|315.72|318.61|315.71|318.63|315.73|318.59|315.69|17
1645863030000|2022-02-26 08:10:30|318.6|315.7|318.49|315.59|318.6|315.7|318.49|315.59|16
1645863040000|2022-02-26 08:10:40|318.48|315.58|318.34|315.44|318.49|315.59|318.34|315.44|18
1645863050000|2022-02-26 08:10:50|318.35|315.45|318.34|315.44|318.36|315.46|318.34|315.44|18
1645863060000|2022-02-26 08:11:00|318.36|315.46|318.35|315.45|318.36|315.46|318.34|315.44|10
1645863070000|2022-02-26 08:11:10|318.34|315.44|318.44|315.54|318.44|315.54|318.34|315.44|13
1645863080000|2022-02-26 08:11:20|318.45|315.55|318.52|315.62|318.52|315.62|318.44|315.54|9
1645863090000|2022-02-26 08:11:30|318.51|315.61|318.6|315.7|318.61|315.71|318.51|315.61|11
1645863100000|2022-02-26 08:11:40|318.59|315.69|318.66|315.76|318.67|315.77|318.57|315.67|21
1645863110000|2022-02-26 08:11:50|318.65|315.75|318.59|315.69|318.65|315.75|318.58|315.68|8
1645863120000|2022-02-26 08:12:00|318.58|315.68|318.58|315.68|318.59|315.69|318.56|315.66|7
1645863130000|2022-02-26 08:12:10|318.57|315.67|318.58|315.68|318.6|315.7|318.57|315.67|7
1645863140000|2022-02-26 08:12:20|318.59|315.69|318.57|315.67|318.59|315.69|318.57|315.67|11
1645863150000|2022-02-26 08:12:30|318.58|315.68|318.66|315.76|318.66|315.76|318.58|315.68|15
1645863160000|2022-02-26 08:12:40|318.69|315.79|318.69|315.79|318.71|315.81|318.69|315.79|7
1645863170000|2022-02-26 08:12:50|318.68|315.78|318.51|315.61|318.68|315.78|318.48|315.58|18
1645863180000|2022-02-26 08:13:00|318.5|315.6|318.55|315.65|318.56|315.66|318.5|315.6|15
1645863190000|2022-02-26 08:13:10|318.54|315.64|318.71|315.81|318.71|315.81|318.54|315.64|17
1645863200000|2022-02-26 08:13:20|318.7|315.8|318.7|315.8|318.73|315.83|318.69|315.79|8
1645863210000|2022-02-26 08:13:30|318.69|315.79|318.71|315.81|318.73|315.83|318.69|315.79|17
1645863220000|2022-02-26 08:13:40|318.7|315.8|318.72|315.82|318.72|315.82|318.7|315.8|5
1645863230000|2022-02-26 08:13:50|318.71|315.81|319.09|316.19|319.1|316.2|318.71|315.81|29
1645863240000|2022-02-26 08:14:00|319.1|316.2|318.87|315.97|319.1|316.2|318.81|315.91|25
1645863250000|2022-02-26 08:14:10|318.89|315.99|318.93|316.03|318.96|316.06|318.88|315.98|15
1645863260000|2022-02-26 08:14:20|318.94|316.04|318.95|316.05|318.96|316.06|318.93|316.03|16
1645863270000|2022-02-26 08:14:30|318.94|316.04|318.93|316.03|318.95|316.05|318.93|316.03|12
1645863280000|2022-02-26 08:14:40|318.97|316.07|318.96|316.06|318.97|316.07|318.94|316.04|11
1645863290000|2022-02-26 08:14:50|318.98|316.08|319|316.1|319.01|316.11|318.98|316.08|5
1645863300000|2022-02-26 08:15:00|318.99|316.09|318.91|316.01|318.99|316.09|318.83|315.93|25
1645863310000|2022-02-26 08:15:10|318.92|316.02|318.97|316.07|319.03|316.13|318.91|316.01|16
1645863320000|2022-02-26 08:15:20|318.95|316.05|318.94|316.04|318.98|316.08|318.93|316.03|12
1645863330000|2022-02-26 08:15:30|318.93|316.03|319.01|316.11|319.01|316.11|318.93|316.03|7
1645863340000|2022-02-26 08:15:40|319.02|316.12|319.16|316.26|319.16|316.26|319.02|316.12|12
1645863350000|2022-02-26 08:15:50|319.15|316.25|319.16|316.26|319.18|316.28|319.15|316.25|9
1645863360000|2022-02-26 08:16:00|319.15|316.25|319.08|316.18|319.15|316.25|319.08|316.18|8
1645863370000|2022-02-26 08:16:10|319.09|316.19|319.09|316.19|319.1|316.2|319.09|316.19|3
1645863380000|2022-02-26 08:16:20|319.08|316.18|319.19|316.29|319.19|316.29|319.08|316.18|10
1645863390000|2022-02-26 08:16:30|319.13|316.23|319.11|316.21|319.13|316.23|319.09|316.19|8
1645863400000|2022-02-26 08:16:40|319.1|316.2|319.02|316.12|319.12|316.22|319.01|316.11|13
1645863410000|2022-02-26 08:16:50|318.99|316.09|318.97|316.07|318.99|316.09|318.95|316.05|21
1645863420000|2022-02-26 08:17:00|318.96|316.06|318.99|316.09|319.07|316.17|318.96|316.06|20
1645863430000|2022-02-26 08:17:10|318.98|316.08|318.93|316.03|318.98|316.08|318.93|316.03|13
1645863440000|2022-02-26 08:17:20|318.92|316.02|318.97|316.07|318.97|316.07|318.91|316.01|10
1645863450000|2022-02-26 08:17:30|318.96|316.06|318.91|316.01|318.96|316.06|318.9|316|8
1645863460000|2022-02-26 08:17:40|318.9|316|318.95|316.05|318.96|316.06|318.9|316|11
1645863470000|2022-02-26 08:17:50|318.94|316.04|319.04|316.14|319.04|316.14|318.94|316.04|8
1645863480000|2022-02-26 08:18:00|319.01|316.11|319.03|316.13|319.03|316.13|319.01|316.11|3
1645863490000|2022-02-26 08:18:10|319.04|316.14|319|316.1|319.04|316.14|318.99|316.09|9
1645863500000|2022-02-26 08:18:20|319.01|316.11|318.97|316.07|319.04|316.14|318.97|316.07|9
1645863510000|2022-02-26 08:18:30|318.96|316.06|319.01|316.11|319.03|316.13|318.96|316.06|16
1645863520000|2022-02-26 08:18:40|319.02|316.12|319.03|316.13|319.03|316.13|319.01|316.11|5
1645863530000|2022-02-26 08:18:50|319.02|316.12|319.01|316.11|319.03|316.13|319.01|316.11|3
1645863540000|2022-02-26 08:19:00|319.03|316.13|319.02|316.12|319.03|316.13|319.02|316.12|2
1645863550000|2022-02-26 08:19:10|319.03|316.13|319.03|316.13|319.03|316.13|319.03|316.13|1
1645863570000|2022-02-26 08:19:30|319.05|316.15|319.29|316.39|319.29|316.39|319.05|316.15|22
1645863580000|2022-02-26 08:19:40|319.25|316.35|319.25|316.35|319.25|316.35|319.18|316.28|15
1645863590000|2022-02-26 08:19:50|319.24|316.34|319.31|316.41|319.34|316.44|319.24|316.34|13
1645863600000|2022-02-26 08:20:00|319.32|316.42|319.41|316.51|319.42|316.52|319.32|316.42|6
1645863610000|2022-02-26 08:20:10|319.4|316.5|320.01|317.11|320.12|317.22|319.4|316.5|31
1645863620000|2022-02-26 08:20:20|320.06|317.16|319.77|316.87|320.06|317.16|319.76|316.86|21
1645863630000|2022-02-26 08:20:30|319.78|316.88|319.69|316.79|319.8|316.9|319.65|316.75|25
1645863640000|2022-02-26 08:20:40|319.7|316.8|319.72|316.82|319.73|316.83|319.66|316.76|21
1645863650000|2022-02-26 08:20:50|319.73|316.83|320.27|317.37|320.28|317.38|319.73|316.83|25
1645863660000|2022-02-26 08:21:00|320.28|317.38|320.6|317.7|320.76|317.86|320.25|317.35|23
1645863670000|2022-02-26 08:21:10|320.59|317.69|320.98|318.08|320.98|318.08|320.39|317.49|33
1645863680000|2022-02-26 08:21:20|321|318.1|320.84|317.94|321.07|318.17|320.81|317.91|26
1645863690000|2022-02-26 08:21:30|320.85|317.95|320.73|317.83|320.85|317.95|320.63|317.73|28
1645863700000|2022-02-26 08:21:40|320.74|317.84|320.98|318.08|320.98|318.08|320.74|317.84|26
1645863710000|2022-02-26 08:21:50|320.96|318.06|320.88|317.98|320.96|318.06|320.84|317.94|27
1645863720000|2022-02-26 08:22:00|320.87|317.97|320.63|317.73|320.87|317.97|320.6|317.7|27
1645863730000|2022-02-26 08:22:10|320.64|317.74|320.8|317.9|320.8|317.9|320.57|317.67|24
1645863740000|2022-02-26 08:22:20|320.81|317.91|320.76|317.86|320.85|317.95|320.75|317.85|22
1645863750000|2022-02-26 08:22:30|320.79|317.89|320.66|317.76|320.79|317.89|320.65|317.75|18
1645863760000|2022-02-26 08:22:40|320.65|317.75|320.43|317.53|320.68|317.78|320.43|317.53|23
1645863770000|2022-02-26 08:22:50|320.41|317.51|320.43|317.53|320.43|317.53|320.34|317.44|19
1645863780000|2022-02-26 08:23:00|320.42|317.52|320.42|317.52|320.44|317.54|320.28|317.38|27
1645863790000|2022-02-26 08:23:10|320.44|317.54|320.52|317.62|320.52|317.62|320.43|317.53|22
1645863800000|2022-02-26 08:23:20|320.51|317.61|320.8|317.9|320.8|317.9|320.51|317.61|15
1645863810000|2022-02-26 08:23:30|320.79|317.89|320.78|317.88|320.82|317.92|320.74|317.84|20
1645863820000|2022-02-26 08:23:40|320.77|317.87|320.7|317.8|320.85|317.95|320.7|317.8|16
1645863830000|2022-02-26 08:23:50|320.69|317.79|320.61|317.71|320.7|317.8|320.58|317.68|18
1645863840000|2022-02-26 08:24:00|320.59|317.69|320.63|317.73|320.63|317.73|320.54|317.64|21
1645863850000|2022-02-26 08:24:10|320.6|317.7|320.61|317.71|320.64|317.74|320.57|317.67|14
1645863860000|2022-02-26 08:24:20|320.62|317.72|320.48|317.58|320.62|317.72|320.48|317.58|15
1645863870000|2022-02-26 08:24:30|320.49|317.59|320.13|317.23|320.49|317.59|320.1|317.2|20
1645863880000|2022-02-26 08:24:40|320.14|317.24|320.19|317.29|320.2|317.3|320.11|317.21|14
1645863890000|2022-02-26 08:24:50|320.18|317.28|320.1|317.2|320.18|317.28|320.1|317.2|18
1645863900000|2022-02-26 08:25:00|320.11|317.21|320.12|317.22|320.15|317.25|320.09|317.19|15
1645863910000|2022-02-26 08:25:10|320.13|317.23|320.15|317.25|320.18|317.28|320.12|317.22|15
1645863920000|2022-02-26 08:25:20|320.17|317.27|319.87|316.97|320.17|317.27|319.87|316.97|18
1645863930000|2022-02-26 08:25:30|319.86|316.96|319.99|317.09|319.99|317.09|319.85|316.95|20
1645863940000|2022-02-26 08:25:40|319.98|317.08|319.99|317.09|320|317.1|319.97|317.07|13
1645863950000|2022-02-26 08:25:50|319.97|317.07|319.9|317|319.98|317.08|319.9|317|11
1645863960000|2022-02-26 08:26:00|319.89|316.99|319.65|316.75|319.9|317|319.63|316.73|29
1645863970000|2022-02-26 08:26:10|319.64|316.74|319.32|316.42|319.64|316.74|319.24|316.34|22
1645863980000|2022-02-26 08:26:20|319.31|316.41|319.19|316.29|319.31|316.41|319.19|316.29|10
1645863990000|2022-02-26 08:26:30|319.2|316.3|319.23|316.33|319.25|316.35|319.2|316.3|8
1645864000000|2022-02-26 08:26:40|319.24|316.34|319.34|316.44|319.35|316.45|319.23|316.33|13
1645864010000|2022-02-26 08:26:50|319.35|316.45|319.53|316.63|319.53|316.63|319.35|316.45|14
1645864020000|2022-02-26 08:27:00|319.56|316.66|319.46|316.56|319.56|316.66|319.46|316.56|15
1645864030000|2022-02-26 08:27:10|319.5|316.6|319.49|316.59|319.5|316.6|319.45|316.55|13
1645864040000|2022-02-26 08:27:20|319.48|316.58|319.44|316.54|319.48|316.58|319.37|316.47|18
1645864050000|2022-02-26 08:27:30|319.49|316.59|319.54|316.64|319.55|316.65|319.49|316.59|7
1645864060000|2022-02-26 08:27:40|319.53|316.63|319.6|316.7|319.6|316.7|319.53|316.63|17
1645864070000|2022-02-26 08:27:50|319.59|316.69|319.59|316.69|319.59|316.69|319.59|316.69|1
1645864080000|2022-02-26 08:28:00|319.61|316.71|319.6|316.7|319.68|316.78|319.59|316.69|14
1645864090000|2022-02-26 08:28:10|319.59|316.69|319.61|316.71|319.62|316.72|319.59|316.69|7
1645864100000|2022-02-26 08:28:20|319.62|316.72|319.7|316.8|319.71|316.81|319.62|316.72|7
1645864110000|2022-02-26 08:28:30|319.71|316.81|319.88|316.98|319.9|317|319.7|316.8|11
1645864120000|2022-02-26 08:28:40|319.89|316.99|319.92|317.02|319.93|317.03|319.88|316.98|10
1645864130000|2022-02-26 08:28:50|319.93|317.03|319.83|316.93|319.93|317.03|319.79|316.89|11
1645864140000|2022-02-26 08:29:00|319.85|316.95|319.93|317.03|319.94|317.04|319.83|316.93|20
1645864150000|2022-02-26 08:29:10|319.92|317.02|319.71|316.81|319.92|317.02|319.7|316.8|18
1645864160000|2022-02-26 08:29:20|319.69|316.79|319.68|316.78|319.7|316.8|319.64|316.74|15
1645864170000|2022-02-26 08:29:30|319.65|316.75|319.72|316.82|319.76|316.86|319.65|316.75|8
1645864180000|2022-02-26 08:29:40|319.71|316.81|319.71|316.81|319.71|316.81|319.71|316.81|1
1645864190000|2022-02-26 08:29:50|319.74|316.84|319.7|316.8|319.74|316.84|319.7|316.8|6
1645864200000|2022-02-26 08:30:00|319.69|316.79|319.72|316.82|319.72|316.82|319.68|316.78|9
1645864210000|2022-02-26 08:30:10|319.73|316.83|319.61|316.71|319.73|316.83|319.6|316.7|15
1645864220000|2022-02-26 08:30:20|319.56|316.66|319.42|316.52|319.58|316.68|319.41|316.51|18
1645864230000|2022-02-26 08:30:30|319.41|316.51|319.41|316.51|319.43|316.53|319.37|316.47|22
1645864240000|2022-02-26 08:30:40|319.4|316.5|319.39|316.49|319.42|316.52|319.37|316.47|17
1645864250000|2022-02-26 08:30:50|319.38|316.48|319.43|316.53|319.45|316.55|319.37|316.47|16
1645864260000|2022-02-26 08:31:00|319.42|316.52|319.32|316.42|319.43|316.53|319.32|316.42|20
1645864270000|2022-02-26 08:31:10|319.31|316.41|319.22|316.32|319.31|316.41|319.22|316.32|10
1645864280000|2022-02-26 08:31:20|319.23|316.33|319.23|316.33|319.23|316.33|319.22|316.32|7
1645864290000|2022-02-26 08:31:30|319.22|316.32|319.33|316.43|319.33|316.43|319.22|316.32|10
1645864300000|2022-02-26 08:31:40|319.35|316.45|319.47|316.57|319.47|316.57|319.35|316.45|9
1645864310000|2022-02-26 08:31:50|319.48|316.58|319.54|316.64|319.54|316.64|319.48|316.58|9
1645864320000|2022-02-26 08:32:00|319.53|316.63|319.56|316.66|319.57|316.67|319.48|316.58|18
1645864330000|2022-02-26 08:32:10|319.57|316.67|319.54|316.64|319.58|316.68|319.54|316.64|10
1645864340000|2022-02-26 08:32:20|319.51|316.61|319.42|316.52|319.51|316.61|319.38|316.48|17
1645864350000|2022-02-26 08:32:30|319.43|316.53|319.49|316.59|319.49|316.59|319.42|316.52|13
1645864360000|2022-02-26 08:32:40|319.5|316.6|319.52|316.62|319.52|316.62|319.5|316.6|3
1645864370000|2022-02-26 08:32:50|319.55|316.65|319.56|316.66|319.57|316.67|319.55|316.65|3
1645864380000|2022-02-26 08:33:00|319.57|316.67|319.53|316.63|319.58|316.68|319.53|316.63|7
1645864390000|2022-02-26 08:33:10|319.52|316.62|319.64|316.74|319.64|316.74|319.4|316.5|18
1645864400000|2022-02-26 08:33:20|319.63|316.73|319.61|316.71|319.63|316.73|319.59|316.69|10
1645864410000|2022-02-26 08:33:30|319.6|316.7|319.63|316.73|319.63|316.73|319.59|316.69|5
1645864420000|2022-02-26 08:33:40|319.62|316.72|319.56|316.66|319.62|316.72|319.56|316.66|8
1645864430000|2022-02-26 08:33:50|319.55|316.65|319.56|316.66|319.58|316.68|319.54|316.64|14
1645864440000|2022-02-26 08:34:00|319.54|316.64|319.52|316.62|319.56|316.66|319.46|316.56|17
1645864450000|2022-02-26 08:34:10|319.54|316.64|319.6|316.7|319.61|316.71|319.54|316.64|8
1645864460000|2022-02-26 08:34:20|319.59|316.69|319.42|316.52|319.59|316.69|319.39|316.49|15
1645864470000|2022-02-26 08:34:30|319.47|316.57|319.43|316.53|319.48|316.58|319.39|316.49|20
1645864480000|2022-02-26 08:34:40|319.41|316.51|319.45|316.55|319.47|316.57|319.41|316.51|19
1645864490000|2022-02-26 08:34:50|319.46|316.56|319.45|316.55|319.46|316.56|319.4|316.5|7
1645864500000|2022-02-26 08:35:00|319.44|316.54|319.39|316.49|319.44|316.54|319.35|316.45|23
1645864510000|2022-02-26 08:35:10|319.4|316.5|319.44|316.54|319.46|316.56|319.39|316.49|15
1645864520000|2022-02-26 08:35:20|319.43|316.53|319.41|316.51|319.46|316.56|319.4|316.5|15
1645864530000|2022-02-26 08:35:30|319.4|316.5|319.42|316.52|319.44|316.54|319.4|316.5|8
1645864540000|2022-02-26 08:35:40|319.41|316.51|319.38|316.48|319.41|316.51|319.35|316.45|14
1645864550000|2022-02-26 08:35:50|319.37|316.47|319.41|316.51|319.41|316.51|319.36|316.46|6
1645864560000|2022-02-26 08:36:00|319.4|316.5|319.48|316.58|319.53|316.63|319.39|316.49|23
1645864570000|2022-02-26 08:36:10|319.5|316.6|319.51|316.61|319.52|316.62|319.46|316.56|22
1645864580000|2022-02-26 08:36:20|319.52|316.62|319.48|316.58|319.53|316.63|319.45|316.55|22
1645864590000|2022-02-26 08:36:30|319.5|316.6|319.47|316.57|319.52|316.62|319.45|316.55|24
1645864600000|2022-02-26 08:36:40|319.46|316.56|319.51|316.61|319.53|316.63|319.45|316.55|24
1645864610000|2022-02-26 08:36:50|319.49|316.59|319.5|316.6|319.52|316.62|319.46|316.56|17
1645864620000|2022-02-26 08:37:00|319.49|316.59|319.49|316.59|319.52|316.62|319.44|316.54|16
1645864630000|2022-02-26 08:37:10|319.48|316.58|319.49|316.59|319.51|316.61|319.45|316.55|20
1645864640000|2022-02-26 08:37:20|319.46|316.56|319.08|316.18|319.46|316.56|319.08|316.18|26
1645864650000|2022-02-26 08:37:30|319.07|316.17|319.07|316.17|319.09|316.19|319.05|316.15|15
1645864660000|2022-02-26 08:37:40|319.08|316.18|319.07|316.17|319.09|316.19|319.05|316.15|9
1645864670000|2022-02-26 08:37:50|319.09|316.19|319.31|316.41|319.33|316.43|319.07|316.17|21
1645864680000|2022-02-26 08:38:00|319.33|316.43|319.28|316.38|319.36|316.46|319.27|316.37|17
1645864690000|2022-02-26 08:38:10|319.29|316.39|319.35|316.45|319.37|316.47|319.28|316.38|12
1645864700000|2022-02-26 08:38:20|319.31|316.41|319.23|316.33|319.31|316.41|319.19|316.29|13
1645864710000|2022-02-26 08:38:30|319.22|316.32|319.14|316.24|319.22|316.32|319.06|316.16|21
1645864720000|2022-02-26 08:38:40|319.13|316.23|319.02|316.12|319.13|316.23|318.98|316.08|18
1645864730000|2022-02-26 08:38:50|319|316.1|318.91|316.01|319.02|316.12|318.85|315.95|24
1645864740000|2022-02-26 08:39:00|318.9|316|318.62|315.72|318.9|316|318.61|315.71|19
1645864750000|2022-02-26 08:39:10|318.61|315.71|318.35|315.45|318.62|315.72|318.35|315.45|24
1645864760000|2022-02-26 08:39:20|318.32|315.42|318.14|315.24|318.32|315.42|318.09|315.19|25
1645864770000|2022-02-26 08:39:30|318.11|315.21|317.96|315.06|318.11|315.21|317.86|314.96|26
1645864780000|2022-02-26 08:39:40|317.94|315.04|318.12|315.22|318.13|315.23|317.94|315.04|24
1645864790000|2022-02-26 08:39:50|318.07|315.17|317.9|315|318.1|315.2|317.9|315|25
1645864800000|2022-02-26 08:40:00|317.89|314.99|317.68|314.78|317.9|315|317.68|314.78|23
1645864810000|2022-02-26 08:40:10|317.67|314.77|317.44|314.54|317.67|314.77|317.44|314.54|18
1645864820000|2022-02-26 08:40:20|317.41|314.51|317.22|314.32|317.41|314.51|317.22|314.32|24
1645864830000|2022-02-26 08:40:30|317.18|314.28|317.06|314.16|317.18|314.28|317.06|314.16|15
1645864840000|2022-02-26 08:40:40|317.05|314.15|317.05|314.15|317.06|314.16|316.9|314|26
1645864850000|2022-02-26 08:40:50|317.06|314.16|317.05|314.15|317.06|314.16|317|314.1|20
1645864860000|2022-02-26 08:41:00|317.09|314.19|317.26|314.36|317.3|314.4|317.09|314.19|29
1645864870000|2022-02-26 08:41:10|317.22|314.32|317.27|314.37|317.28|314.38|317.2|314.3|22
1645864880000|2022-02-26 08:41:20|317.23|314.33|317.12|314.22|317.24|314.34|317.1|314.2|18
1645864890000|2022-02-26 08:41:30|317.1|314.2|317.08|314.18|317.1|314.2|317.04|314.14|22
1645864900000|2022-02-26 08:41:40|317.07|314.17|316.85|313.95|317.07|314.17|316.85|313.95|24
1645864910000|2022-02-26 08:41:50|316.83|313.93|316.69|313.79|316.83|313.93|316.68|313.78|24
1645864920000|2022-02-26 08:42:00|316.68|313.78|316.98|314.08|316.99|314.09|316.68|313.78|28
1645864930000|2022-02-26 08:42:10|316.97|314.07|317.07|314.17|317.1|314.2|316.97|314.07|20
1645864940000|2022-02-26 08:42:20|317.08|314.18|316.87|313.97|317.08|314.18|316.84|313.94|22
1645864950000|2022-02-26 08:42:30|316.88|313.98|317.09|314.19|317.1|314.2|316.88|313.98|25
1645864960000|2022-02-26 08:42:40|317.1|314.2|317.03|314.13|317.1|314.2|317.03|314.13|16
1645864970000|2022-02-26 08:42:50|317.04|314.14|317.13|314.23|317.13|314.23|317.04|314.14|10
1645864980000|2022-02-26 08:43:00|317.15|314.25|317.3|314.4|317.3|314.4|317.14|314.24|17
1645864990000|2022-02-26 08:43:10|317.31|314.41|317.49|314.59|317.49|314.59|317.27|314.37|25
1645865000000|2022-02-26 08:43:20|317.5|314.6|317.34|314.44|317.51|314.61|317.34|314.44|24
1645865010000|2022-02-26 08:43:30|317.33|314.43|317.4|314.5|317.41|314.51|317.24|314.34|27
1645865020000|2022-02-26 08:43:40|317.39|314.49|317.16|314.26|317.43|314.53|317.11|314.21|25
1645865030000|2022-02-26 08:43:50|317.19|314.29|317.17|314.27|317.28|314.38|317.16|314.26|24
1645865040000|2022-02-26 08:44:00|317.19|314.29|317.25|314.35|317.27|314.37|317.15|314.25|22
1645865050000|2022-02-26 08:44:10|317.24|314.34|317.23|314.33|317.25|314.35|317.22|314.32|13
1645865060000|2022-02-26 08:44:20|317.25|314.35|317.25|314.35|317.26|314.36|317.24|314.34|11
1645865070000|2022-02-26 08:44:30|317.26|314.36|317.25|314.35|317.26|314.36|317.24|314.34|12
1645865080000|2022-02-26 08:44:40|317.24|314.34|317.26|314.36|317.27|314.37|317.24|314.34|18
1645865090000|2022-02-26 08:44:50|317.25|314.35|317.26|314.36|317.27|314.37|317.25|314.35|11
1645865100000|2022-02-26 08:45:00|317.27|314.37|317.07|314.17|317.27|314.37|317.06|314.16|14
1645865110000|2022-02-26 08:45:10|317.09|314.19|316.88|313.98|317.09|314.19|316.86|313.96|18
1645865120000|2022-02-26 08:45:20|316.85|313.95|316.51|313.61|316.85|313.95|316.51|313.61|28
1645865130000|2022-02-26 08:45:30|316.49|313.59|316.43|313.53|316.56|313.66|316.41|313.51|27
1645865140000|2022-02-26 08:45:40|316.44|313.54|316.16|313.26|316.44|313.54|316.12|313.22|22
1645865150000|2022-02-26 08:45:50|316.17|313.27|315.77|312.87|316.17|313.27|315.77|312.87|23
1645865160000|2022-02-26 08:46:00|315.78|312.88|315.85|312.95|316.03|313.13|315.78|312.88|29
1645865170000|2022-02-26 08:46:10|315.84|312.94|315.68|312.78|315.85|312.95|315.46|312.56|28
1645865180000|2022-02-26 08:46:20|315.7|312.8|315.72|312.82|315.77|312.87|315.64|312.74|32
1645865190000|2022-02-26 08:46:30|315.74|312.84|316.04|313.14|316.04|313.14|315.74|312.84|26
1645865200000|2022-02-26 08:46:40|316.05|313.15|315.85|312.95|316.06|313.16|315.82|312.92|26
1645865210000|2022-02-26 08:46:50|315.86|312.96|315.52|312.62|315.87|312.97|315.52|312.62|22
1645865220000|2022-02-26 08:47:00|315.51|312.61|315.15|312.25|315.51|312.61|315.13|312.23|20
1645865230000|2022-02-26 08:47:10|315.16|312.26|314.73|311.83|315.16|312.26|314.73|311.83|26
1645865240000|2022-02-26 08:47:20|314.69|311.79|314.66|311.76|314.89|311.99|314.57|311.67|30
1645865250000|2022-02-26 08:47:30|314.67|311.77|315.03|312.13|315.05|312.15|314.65|311.75|29
1645865260000|2022-02-26 08:47:40|315|312.1|314.98|312.08|315.1|312.2|314.98|312.08|23
1645865270000|2022-02-26 08:47:50|314.97|312.07|314.69|311.79|314.97|312.07|314.69|311.79|29
1645865280000|2022-02-26 08:48:00|314.68|311.78|314.64|311.74|314.7|311.8|314.58|311.68|21
1645865290000|2022-02-26 08:48:10|314.63|311.73|314.98|312.08|315|312.1|314.63|311.73|28
1645865300000|2022-02-26 08:48:20|314.99|312.09|314.78|311.88|314.99|312.09|314.78|311.88|19
1645865310000|2022-02-26 08:48:30|314.77|311.87|314.8|311.9|314.8|311.9|314.64|311.74|26
1645865320000|2022-02-26 08:48:40|314.79|311.89|314.85|311.95|314.95|312.05|314.79|311.89|18
1645865330000|2022-02-26 08:48:50|314.78|311.88|314.89|311.99|314.89|311.99|314.74|311.84|24
1645865340000|2022-02-26 08:49:00|314.91|312.01|315.2|312.3|315.21|312.31|314.91|312.01|25
1645865350000|2022-02-26 08:49:10|315.21|312.31|315.44|312.54|315.44|312.54|315.18|312.28|25
1645865360000|2022-02-26 08:49:20|315.43|312.53|315.55|312.65|315.62|312.72|315.43|312.53|26
1645865370000|2022-02-26 08:49:30|315.56|312.66|315.31|312.41|315.57|312.67|315.31|312.41|21
1645865380000|2022-02-26 08:49:40|315.28|312.38|315.26|312.36|315.28|312.38|315.19|312.29|20
1645865390000|2022-02-26 08:49:50|315.29|312.39|315.25|312.35|315.29|312.39|315.18|312.28|18
1645865400000|2022-02-26 08:50:00|315.26|312.36|315.25|312.35|315.28|312.38|315.18|312.28|21
1645865410000|2022-02-26 08:50:10|315.24|312.34|315.6|312.7|315.63|312.73|315.24|312.34|24
1645865420000|2022-02-26 08:50:20|315.64|312.74|315.56|312.66|315.66|312.76|315.54|312.64|22
1645865430000|2022-02-26 08:50:30|315.5|312.6|315.38|312.48|315.5|312.6|315.35|312.45|22
1645865440000|2022-02-26 08:50:40|315.41|312.51|315.37|312.47|315.52|312.62|315.37|312.47|27
1645865450000|2022-02-26 08:50:50|315.36|312.46|315.28|312.38|315.38|312.48|315.22|312.32|30
1645865460000|2022-02-26 08:51:00|315.29|312.39|315.17|312.27|315.35|312.45|315.14|312.24|21
1645865470000|2022-02-26 08:51:10|315.18|312.28|315.26|312.36|315.26|312.36|315.12|312.22|28
1645865480000|2022-02-26 08:51:20|315.27|312.37|315.07|312.17|315.29|312.39|315.07|312.17|22
1645865490000|2022-02-26 08:51:30|315.06|312.16|314.86|311.96|315.1|312.2|314.86|311.96|26
1645865500000|2022-02-26 08:51:40|314.91|312.01|315|312.1|315.02|312.12|314.91|312.01|23
1645865510000|2022-02-26 08:51:50|314.99|312.09|315.04|312.14|315.04|312.14|314.96|312.06|12
1645865520000|2022-02-26 08:52:00|315.09|312.19|314.84|311.94|315.17|312.27|314.75|311.85|28
1645865530000|2022-02-26 08:52:10|314.81|311.91|314.91|312.01|314.96|312.06|314.77|311.87|27
1645865540000|2022-02-26 08:52:20|314.9|312|315.13|312.23|315.13|312.23|314.9|312|23
1645865550000|2022-02-26 08:52:30|315.15|312.25|315.36|312.46|315.36|312.46|315.15|312.25|24
1645865560000|2022-02-26 08:52:40|315.37|312.47|315.89|312.99|315.89|312.99|315.37|312.47|27
1645865570000|2022-02-26 08:52:50|315.91|313.01|315.97|313.07|316.18|313.28|315.91|313.01|32
1645865580000|2022-02-26 08:53:00|315.91|313.01|316.06|313.16|316.06|313.16|315.89|312.99|22
1645865590000|2022-02-26 08:53:10|316.05|313.15|316.42|313.52|316.54|313.64|316.05|313.15|25
1645865600000|2022-02-26 08:53:20|316.45|313.55|317.13|314.23|317.13|314.23|316.41|313.51|32
1645865610000|2022-02-26 08:53:30|317.15|314.25|317.36|314.46|317.36|314.46|317.14|314.24|29
1645865620000|2022-02-26 08:53:40|317.37|314.47|316.97|314.07|317.56|314.66|316.97|314.07|30
1645865630000|2022-02-26 08:53:50|316.9|314|316.74|313.84|317|314.1|316.73|313.83|31
1645865640000|2022-02-26 08:54:00|316.73|313.83|316.62|313.72|316.75|313.85|316.52|313.62|27
1645865650000|2022-02-26 08:54:10|316.61|313.71|316.54|313.64|316.62|313.72|316.54|313.64|16
1645865660000|2022-02-26 08:54:20|316.53|313.63|316.56|313.66|316.57|313.67|316.5|313.6|26
1645865670000|2022-02-26 08:54:30|316.55|313.65|316.64|313.74|316.66|313.76|316.51|313.61|24
1645865680000|2022-02-26 08:54:40|316.63|313.73|316.38|313.48|316.65|313.75|316.38|313.48|25
1645865690000|2022-02-26 08:54:50|316.33|313.43|316.42|313.52|316.47|313.57|316.3|313.4|27
1645865700000|2022-02-26 08:55:00|316.4|313.5|316.41|313.51|316.41|313.51|316.27|313.37|26
1645865710000|2022-02-26 08:55:10|316.4|313.5|316.78|313.88|316.78|313.88|316.36|313.46|28
1645865720000|2022-02-26 08:55:20|316.72|313.82|316.86|313.96|316.86|313.96|316.7|313.8|24
1645865730000|2022-02-26 08:55:30|316.85|313.95|317.01|314.11|317.01|314.11|316.85|313.95|19
1645865740000|2022-02-26 08:55:40|317.02|314.12|317.12|314.22|317.12|314.22|316.94|314.04|21
1645865750000|2022-02-26 08:55:50|317.14|314.24|317.42|314.52|317.42|314.52|317.14|314.24|22
1645865760000|2022-02-26 08:56:00|317.4|314.5|317.36|314.46|317.4|314.5|317.3|314.4|18
1645865770000|2022-02-26 08:56:10|317.34|314.44|316.87|313.97|317.34|314.44|316.87|313.97|26
1645865780000|2022-02-26 08:56:20|316.88|313.98|316.75|313.85|316.97|314.07|316.75|313.85|23
1645865790000|2022-02-26 08:56:30|316.76|313.86|316.76|313.86|316.77|313.87|316.69|313.79|23
1645865800000|2022-02-26 08:56:40|316.75|313.85|316.9|314|316.9|314|316.75|313.85|17
1645865810000|2022-02-26 08:56:50|316.94|314.04|316.96|314.06|316.96|314.06|316.84|313.94|22
1645865820000|2022-02-26 08:57:00|316.98|314.08|317.12|314.22|317.17|314.27|316.98|314.08|26
1645865830000|2022-02-26 08:57:10|317.13|314.23|316.94|314.04|317.17|314.27|316.9|314|25
1645865840000|2022-02-26 08:57:20|316.93|314.03|316.83|313.93|316.93|314.03|316.8|313.9|19
1645865850000|2022-02-26 08:57:30|316.79|313.89|316.86|313.96|316.9|314|316.78|313.88|22
1645865860000|2022-02-26 08:57:40|316.85|313.95|316.79|313.89|316.87|313.97|316.78|313.88|17
1645865870000|2022-02-26 08:57:50|316.77|313.87|316.87|313.97|316.87|313.97|316.77|313.87|16
1645865880000|2022-02-26 08:58:00|316.86|313.96|316.55|313.65|316.87|313.97|316.55|313.65|16
1645865890000|2022-02-26 08:58:10|316.53|313.63|316.47|313.57|316.53|313.63|316.4|313.5|28
1645865900000|2022-02-26 08:58:20|316.44|313.54|316.27|313.37|316.47|313.57|316.26|313.36|22
1645865910000|2022-02-26 08:58:30|316.28|313.38|316.55|313.65|316.57|313.67|316.28|313.38|25
1645865920000|2022-02-26 08:58:40|316.56|313.66|316.71|313.81|316.77|313.87|316.56|313.66|23
1645865930000|2022-02-26 08:58:50|316.7|313.8|316.46|313.56|316.7|313.8|316.38|313.48|24
1645865940000|2022-02-26 08:59:00|316.48|313.58|316.69|313.79|316.72|313.82|316.47|313.57|26
1645865950000|2022-02-26 08:59:10|316.72|313.82|316.63|313.73|316.73|313.83|316.6|313.7|17
1645865960000|2022-02-26 08:59:20|316.65|313.75|316.65|313.75|316.75|313.85|316.64|313.74|23
1645865970000|2022-02-26 08:59:30|316.64|313.74|316.61|313.71|316.64|313.74|316.55|313.65|20
1645865980000|2022-02-26 08:59:40|316.6|313.7|316.44|313.54|316.63|313.73|316.4|313.5|19
1645865990000|2022-02-26 08:59:50|316.45|313.55|316.55|313.65|316.63|313.73|316.45|313.55|24
1645866000000|2022-02-26 09:00:00|316.6|313.7|316.3|313.4|316.61|313.71|316.3|313.4|26
1645866010000|2022-02-26 09:00:10|316.28|313.38|316.4|313.5|316.41|313.51|316.28|313.38|19
1645866020000|2022-02-26 09:00:20|316.36|313.46|316.26|313.36|316.36|313.46|316.24|313.34|21
1645866030000|2022-02-26 09:00:30|316.25|313.35|316.21|313.31|316.26|313.36|316.19|313.29|16
1645866040000|2022-02-26 09:00:40|316.19|313.29|316.49|313.59|316.5|313.6|316.19|313.29|22
1645866050000|2022-02-26 09:00:50|316.48|313.58|316.47|313.57|316.55|313.65|316.43|313.53|24
1645866060000|2022-02-26 09:01:00|316.49|313.59|316.51|313.61|316.54|313.64|316.49|313.59|16
1645866070000|2022-02-26 09:01:10|316.52|313.62|316.72|313.82|316.75|313.85|316.52|313.62|21
1645866080000|2022-02-26 09:01:20|316.7|313.8|316.77|313.87|316.83|313.93|316.68|313.78|23
1645866090000|2022-02-26 09:01:30|316.78|313.88|317.06|314.16|317.06|314.16|316.78|313.88|23
1645866100000|2022-02-26 09:01:40|317.08|314.18|317.12|314.22|317.12|314.22|317.04|314.14|10
1645866110000|2022-02-26 09:01:50|317.13|314.23|317.33|314.43|317.41|314.51|317.13|314.23|25
1645866120000|2022-02-26 09:02:00|317.29|314.39|316.99|314.09|317.29|314.39|316.98|314.08|24
1645866130000|2022-02-26 09:02:10|316.98|314.08|317.18|314.28|317.18|314.28|316.97|314.07|23
1645866140000|2022-02-26 09:02:20|317.19|314.29|317.12|314.22|317.19|314.29|317.08|314.18|25
1645866150000|2022-02-26 09:02:30|317.13|314.23|317.31|314.41|317.31|314.41|317.12|314.22|27
1645866160000|2022-02-26 09:02:40|317.33|314.43|317.24|314.34|317.34|314.44|317.23|314.33|22
1645866170000|2022-02-26 09:02:50|317.25|314.35|317.18|314.28|317.36|314.46|317.18|314.28|24
1645866180000|2022-02-26 09:03:00|317.17|314.27|317.17|314.27|317.21|314.31|317.14|314.24|16
1645866190000|2022-02-26 09:03:10|317.18|314.28|317.13|314.23|317.19|314.29|317.08|314.18|21
1645866200000|2022-02-26 09:03:20|317.14|314.24|317.25|314.35|317.27|314.37|317.12|314.22|21
1645866210000|2022-02-26 09:03:30|317.27|314.37|317.3|314.4|317.32|314.42|317.24|314.34|17
1645866220000|2022-02-26 09:03:40|317.31|314.41|317.45|314.55|317.49|314.59|317.29|314.39|23
1645866230000|2022-02-26 09:03:50|317.43|314.53|317.56|314.66|317.57|314.67|317.41|314.51|25
1645866240000|2022-02-26 09:04:00|317.55|314.65|317.41|314.51|317.56|314.66|317.4|314.5|27
1645866250000|2022-02-26 09:04:10|317.42|314.52|317.92|315.02|317.92|315.02|317.39|314.49|20
1645866260000|2022-02-26 09:04:20|318.09|315.19|318.18|315.28|318.18|315.28|318.02|315.12|29
1645866270000|2022-02-26 09:04:30|318.19|315.29|318.13|315.23|318.29|315.39|318.1|315.2|26
1645866280000|2022-02-26 09:04:40|318.11|315.21|318.18|315.28|318.18|315.28|318.1|315.2|16
1645866290000|2022-02-26 09:04:50|318.15|315.25|317.67|314.77|318.15|315.25|317.67|314.77|19
1645866300000|2022-02-26 09:05:00|317.68|314.78|317.73|314.83|317.73|314.83|317.63|314.73|22
1645866310000|2022-02-26 09:05:10|317.74|314.84|317.87|314.97|317.9|315|317.71|314.81|24
1645866320000|2022-02-26 09:05:20|317.86|314.96|317.86|314.96|317.87|314.97|317.84|314.94|10
1645866330000|2022-02-26 09:05:30|317.85|314.95|317.97|315.07|317.97|315.07|317.85|314.95|16
1645866340000|2022-02-26 09:05:40|317.98|315.08|317.98|315.08|318.02|315.12|317.92|315.02|16
1645866350000|2022-02-26 09:05:50|317.99|315.09|318.05|315.15|318.05|315.15|317.97|315.07|16
1645866360000|2022-02-26 09:06:00|318.01|315.11|317.95|315.05|318.03|315.13|317.92|315.02|18
1645866370000|2022-02-26 09:06:10|317.94|315.04|317.85|314.95|317.94|315.04|317.81|314.91|19
1645866380000|2022-02-26 09:06:20|317.86|314.96|317.88|314.98|317.9|315|317.81|314.91|18
1645866390000|2022-02-26 09:06:30|317.92|315.02|317.95|315.05|317.96|315.06|317.89|314.99|17
1645866400000|2022-02-26 09:06:40|317.96|315.06|318.04|315.14|318.06|315.16|317.93|315.03|20
1645866410000|2022-02-26 09:06:50|318.05|315.15|318.05|315.15|318.09|315.19|317.99|315.09|25
1645866420000|2022-02-26 09:07:00|318.03|315.13|318.1|315.2|318.13|315.23|318.03|315.13|23
1645866430000|2022-02-26 09:07:10|318.07|315.17|318.09|315.19|318.09|315.19|318.04|315.14|16
1645866440000|2022-02-26 09:07:20|318.1|315.2|318.01|315.11|318.1|315.2|317.88|314.98|17
1645866450000|2022-02-26 09:07:30|318.03|315.13|318.05|315.15|318.14|315.24|318.01|315.11|19
1645866460000|2022-02-26 09:07:40|318.04|315.14|317.92|315.02|318.05|315.15|317.91|315.01|18
1645866470000|2022-02-26 09:07:50|317.91|315.01|317.95|315.05|317.99|315.09|317.91|315.01|19
1645866480000|2022-02-26 09:08:00|317.96|315.06|317.94|315.04|317.98|315.08|317.93|315.03|14
1645866490000|2022-02-26 09:08:10|317.97|315.07|318.1|315.2|318.1|315.2|317.97|315.07|17
1645866500000|2022-02-26 09:08:20|318.11|315.21|318.13|315.23|318.15|315.25|318.07|315.17|14
1645866510000|2022-02-26 09:08:30|318.12|315.22|318.06|315.16|318.13|315.23|318.05|315.15|12
1645866520000|2022-02-26 09:08:40|318.05|315.15|318.01|315.11|318.07|315.17|318.01|315.11|13
1645866530000|2022-02-26 09:08:50|318|315.1|318.07|315.17|318.08|315.18|318|315.1|17
1645866540000|2022-02-26 09:09:00|318.09|315.19|318.07|315.17|318.09|315.19|318.02|315.12|11
1645866550000|2022-02-26 09:09:10|318.02|315.12|318.18|315.28|318.18|315.28|318.02|315.12|15
1645866560000|2022-02-26 09:09:20|318.2|315.3|318.22|315.32|318.28|315.38|318.17|315.27|19
1645866570000|2022-02-26 09:09:30|318.23|315.33|318.21|315.31|318.23|315.33|318.2|315.3|13
1645866580000|2022-02-26 09:09:40|318.22|315.32|318.28|315.38|318.28|315.38|318.22|315.32|10
1645866590000|2022-02-26 09:09:50|318.27|315.37|318.34|315.44|318.34|315.44|318.26|315.36|16
1645866600000|2022-02-26 09:10:00|318.33|315.43|318.36|315.46|318.37|315.47|318.32|315.42|11
1645866610000|2022-02-26 09:10:10|318.37|315.47|318.39|315.49|318.41|315.51|318.36|315.46|10
1645866620000|2022-02-26 09:10:20|318.45|315.55|318.43|315.53|318.45|315.55|318.43|315.53|5
1645866630000|2022-02-26 09:10:30|318.38|315.48|318.36|315.46|318.38|315.48|318.34|315.44|7
1645866640000|2022-02-26 09:10:40|318.37|315.47|318.37|315.47|318.37|315.47|318.36|315.46|5
1645866650000|2022-02-26 09:10:50|318.39|315.49|318.48|315.58|318.48|315.58|318.39|315.49|7
1645866670000|2022-02-26 09:11:10|318.47|315.57|318.37|315.47|318.48|315.58|318.37|315.47|9
1645866680000|2022-02-26 09:11:20|318.38|315.48|318.14|315.24|318.38|315.48|318.14|315.24|18
1645866690000|2022-02-26 09:11:30|318.15|315.25|318.17|315.27|318.27|315.37|318.13|315.23|21
1645866700000|2022-02-26 09:11:40|318.18|315.28|318.21|315.31|318.21|315.31|318.14|315.24|13
1645866710000|2022-02-26 09:11:50|318.2|315.3|318.16|315.26|318.22|315.32|318.16|315.26|17
1645866720000|2022-02-26 09:12:00|318.15|315.25|318.03|315.13|318.17|315.27|318.01|315.11|25
1645866730000|2022-02-26 09:12:10|318.02|315.12|318.08|315.18|318.1|315.2|317.92|315.02|24
1645866740000|2022-02-26 09:12:20|318.06|315.16|317.71|314.81|318.06|315.16|317.66|314.76|30
1645866750000|2022-02-26 09:12:30|317.67|314.77|317.37|314.47|317.68|314.78|317.37|314.47|23
1645866760000|2022-02-26 09:12:40|317.38|314.48|317.29|314.39|317.47|314.57|317.28|314.38|27
1645866770000|2022-02-26 09:12:50|317.32|314.42|317.28|314.38|317.33|314.43|317.26|314.36|19
1645866780000|2022-02-26 09:13:00|317.26|314.36|317.29|314.39|317.29|314.39|317.19|314.29|22
1645866790000|2022-02-26 09:13:10|317.27|314.37|317.29|314.39|317.32|314.42|317.25|314.35|21
1645866800000|2022-02-26 09:13:20|317.28|314.38|317.15|314.25|317.29|314.39|317.13|314.23|16
1645866810000|2022-02-26 09:13:30|317.16|314.26|317.1|314.2|317.18|314.28|317.1|314.2|16
1645866820000|2022-02-26 09:13:40|317.14|314.24|316.76|313.86|317.15|314.25|316.76|313.86|26
1645866830000|2022-02-26 09:13:50|316.75|313.85|316.6|313.7|316.75|313.85|316.54|313.64|26
1645866840000|2022-02-26 09:14:00|316.59|313.69|316.67|313.77|316.74|313.84|316.58|313.68|23
1645866850000|2022-02-26 09:14:10|316.66|313.76|316.49|313.59|316.72|313.82|316.49|313.59|25
1645866860000|2022-02-26 09:14:20|316.47|313.57|316.05|313.15|316.47|313.57|316.05|313.15|27
1645866870000|2022-02-26 09:14:30|316.01|313.11|315.84|312.94|316.03|313.13|315.82|312.92|29
1645866880000|2022-02-26 09:14:40|315.85|312.95|316.11|313.21|316.12|313.22|315.84|312.94|21
1645866890000|2022-02-26 09:14:50|316.13|313.23|316.23|313.33|316.24|313.34|316.13|313.23|22
1645866900000|2022-02-26 09:15:00|316.25|313.35|315.91|313.01|316.29|313.39|315.91|313.01|28
1645866910000|2022-02-26 09:15:10|315.89|312.99|315.79|312.89|315.89|312.99|315.73|312.83|27
1645866920000|2022-02-26 09:15:20|315.8|312.9|315.45|312.55|315.8|312.9|315.41|312.51|27
1645866930000|2022-02-26 09:15:30|315.44|312.54|315.82|312.92|315.87|312.97|315.43|312.53|33
1645866940000|2022-02-26 09:15:40|315.83|312.93|315.77|312.87|315.88|312.98|315.76|312.86|25
1645866950000|2022-02-26 09:15:50|315.76|312.86|316.19|313.29|316.2|313.3|315.76|312.86|30
1645866960000|2022-02-26 09:16:00|316.21|313.31|316.37|313.47|316.39|313.49|316.21|313.31|21
1645866970000|2022-02-26 09:16:10|316.39|313.49|316.39|313.49|316.43|313.53|316.27|313.37|24
1645866980000|2022-02-26 09:16:20|316.38|313.48|316.45|313.55|316.47|313.57|316.35|313.45|22
1645866990000|2022-02-26 09:16:30|316.43|313.53|316.49|313.59|316.52|313.62|316.43|313.53|19
1645867000000|2022-02-26 09:16:40|316.51|313.61|316.8|313.9|316.83|313.93|316.5|313.6|25
1645867010000|2022-02-26 09:16:50|316.79|313.89|316.93|314.03|316.95|314.05|316.76|313.86|23
1645867020000|2022-02-26 09:17:00|316.94|314.04|317.01|314.11|317.03|314.13|316.93|314.03|22
1645867030000|2022-02-26 09:17:10|316.99|314.09|317.06|314.16|317.07|314.17|316.98|314.08|19
1645867040000|2022-02-26 09:17:20|317.05|314.15|317.45|314.55|317.45|314.55|317.05|314.15|27
1645867050000|2022-02-26 09:17:30|317.44|314.54|317.38|314.48|317.44|314.54|317.36|314.46|22
1645867060000|2022-02-26 09:17:40|317.39|314.49|317.34|314.44|317.39|314.49|317.34|314.44|24
1645867070000|2022-02-26 09:17:50|317.35|314.45|317.46|314.56|317.5|314.6|317.35|314.45|17
1645867080000|2022-02-26 09:18:00|317.47|314.57|317.38|314.48|317.49|314.59|317.36|314.46|15
1645867090000|2022-02-26 09:18:10|317.35|314.45|317.26|314.36|317.38|314.48|317.25|314.35|18
1645867100000|2022-02-26 09:18:20|317.29|314.39|317.35|314.45|317.35|314.45|317.25|314.35|19
1645867110000|2022-02-26 09:18:30|317.34|314.44|317.43|314.53|317.47|314.57|317.34|314.44|22
1645867120000|2022-02-26 09:18:40|317.42|314.52|317.48|314.58|317.56|314.66|317.42|314.52|19
1645867130000|2022-02-26 09:18:50|317.47|314.57|317.46|314.56|317.47|314.57|317.43|314.53|16
1645867140000|2022-02-26 09:19:00|317.47|314.57|317.54|314.64|317.57|314.67|317.43|314.53|25
1645867150000|2022-02-26 09:19:10|317.55|314.65|317.63|314.73|317.67|314.77|317.52|314.62|20
1645867160000|2022-02-26 09:19:20|317.64|314.74|317.7|314.8|317.7|314.8|317.6|314.7|22
1645867170000|2022-02-26 09:19:30|317.71|314.81|317.88|314.98|317.95|315.05|317.7|314.8|26
1645867180000|2022-02-26 09:19:40|317.87|314.97|317.99|315.09|318|315.1|317.87|314.97|15
1645867190000|2022-02-26 09:19:50|318.01|315.11|317.78|314.88|318.03|315.13|317.78|314.88|28
1645867200000|2022-02-26 09:20:00|317.77|314.87|317.53|314.63|317.77|314.87|317.53|314.63|28
1645867210000|2022-02-26 09:20:10|317.56|314.66|317.56|314.66|317.63|314.73|317.53|314.63|24
1645867220000|2022-02-26 09:20:20|317.54|314.64|317.48|314.58|317.56|314.66|317.44|314.54|26
1645867230000|2022-02-26 09:20:30|317.47|314.57|317.61|314.71|317.65|314.75|317.46|314.56|17
1645867240000|2022-02-26 09:20:40|317.63|314.73|317.63|314.73|317.65|314.75|317.6|314.7|23
1645867250000|2022-02-26 09:20:50|317.59|314.69|317.71|314.81|317.71|314.81|317.59|314.69|20
1645867260000|2022-02-26 09:21:00|317.72|314.82|317.65|314.75|317.73|314.83|317.61|314.71|21
1645867270000|2022-02-26 09:21:10|317.64|314.74|317.57|314.67|317.66|314.76|317.55|314.65|17
1645867280000|2022-02-26 09:21:20|317.59|314.69|317.77|314.87|317.77|314.87|317.58|314.68|23
1645867290000|2022-02-26 09:21:30|317.76|314.86|317.79|314.89|317.79|314.89|317.74|314.84|12
1645867300000|2022-02-26 09:21:40|317.8|314.9|317.74|314.84|317.8|314.9|317.72|314.82|17
1645867310000|2022-02-26 09:21:50|317.75|314.85|317.74|314.84|317.76|314.86|317.73|314.83|14
1645867320000|2022-02-26 09:22:00|317.75|314.85|317.89|314.99|317.89|314.99|317.73|314.83|18
1645867330000|2022-02-26 09:22:10|317.9|315|318.12|315.22|318.12|315.22|317.88|314.98|25
1645867340000|2022-02-26 09:22:20|318.14|315.24|318.18|315.28|318.19|315.29|318.12|315.22|16
1645867350000|2022-02-26 09:22:30|318.16|315.26|318.37|315.47|318.38|315.48|318.15|315.25|14
1645867360000|2022-02-26 09:22:40|318.36|315.46|318.29|315.39|318.37|315.47|318.29|315.39|19
1645867370000|2022-02-26 09:22:50|318.31|315.41|318.35|315.45|318.36|315.46|318.3|315.4|19
1645867380000|2022-02-26 09:23:00|318.37|315.47|318.45|315.55|318.46|315.56|318.37|315.47|8
1645867390000|2022-02-26 09:23:10|318.46|315.56|318.41|315.51|318.46|315.56|318.41|315.51|5
1645867400000|2022-02-26 09:23:20|318.37|315.47|318.18|315.28|318.37|315.47|318.18|315.28|25
1645867410000|2022-02-26 09:23:30|318.19|315.29|318.2|315.3|318.22|315.32|318.19|315.29|9
1645867420000|2022-02-26 09:23:40|318.18|315.28|318.24|315.34|318.26|315.36|318.18|315.28|19
1645867430000|2022-02-26 09:23:50|318.25|315.35|318.26|315.36|318.28|315.38|318.22|315.32|21
1645867440000|2022-02-26 09:24:00|318.27|315.37|318.28|315.38|318.28|315.38|318.26|315.36|9
1645867450000|2022-02-26 09:24:10|318.27|315.37|318.34|315.44|318.35|315.45|318.27|315.37|8
1645867460000|2022-02-26 09:24:20|318.35|315.45|318.37|315.47|318.4|315.5|318.35|315.45|12
1645867470000|2022-02-26 09:24:30|318.38|315.48|318.3|315.4|318.39|315.49|318.29|315.39|11
1645867480000|2022-02-26 09:24:40|318.32|315.42|318.4|315.5|318.4|315.5|318.31|315.41|15
1645867490000|2022-02-26 09:24:50|318.39|315.49|318.41|315.51|318.41|315.51|318.39|315.49|10
1645867500000|2022-02-26 09:25:00|318.4|315.5|318.43|315.53|318.43|315.53|318.38|315.48|13
1645867510000|2022-02-26 09:25:10|318.45|315.55|318.58|315.68|318.62|315.72|318.45|315.55|17
1645867520000|2022-02-26 09:25:20|318.59|315.69|318.81|315.91|318.82|315.92|318.55|315.65|23
1645867530000|2022-02-26 09:25:30|318.8|315.9|319.29|316.39|319.3|316.4|318.8|315.9|31
1645867540000|2022-02-26 09:25:40|319.3|316.4|319.07|316.17|319.3|316.4|319.07|316.17|19
1645867550000|2022-02-26 09:25:50|319.08|316.18|318.92|316.02|319.09|316.19|318.92|316.02|17
1645867560000|2022-02-26 09:26:00|318.94|316.04|318.84|315.94|318.99|316.09|318.84|315.94|15
1645867570000|2022-02-26 09:26:10|318.82|315.92|318.74|315.84|318.84|315.94|318.74|315.84|18
1645867580000|2022-02-26 09:26:20|318.77|315.87|318.84|315.94|318.84|315.94|318.74|315.84|18
1645867590000|2022-02-26 09:26:30|318.82|315.92|318.8|315.9|318.86|315.96|318.77|315.87|24
1645867600000|2022-02-26 09:26:40|318.78|315.88|318.8|315.9|318.81|315.91|318.73|315.83|17
1645867610000|2022-02-26 09:26:50|318.81|315.91|318.86|315.96|318.88|315.98|318.8|315.9|18
1645867620000|2022-02-26 09:27:00|318.83|315.93|318.76|315.86|318.86|315.96|318.75|315.85|15
1645867630000|2022-02-26 09:27:10|318.77|315.87|318.72|315.82|318.77|315.87|318.68|315.78|18
1645867640000|2022-02-26 09:27:20|318.74|315.84|318.29|315.39|318.74|315.84|318.29|315.39|24
1645867650000|2022-02-26 09:27:30|318.3|315.4|318.18|315.28|318.37|315.47|318.18|315.28|20
1645867660000|2022-02-26 09:27:40|318.21|315.31|318.01|315.11|318.27|315.37|317.98|315.08|22
1645867670000|2022-02-26 09:27:50|318.02|315.12|317.89|314.99|318.06|315.16|317.88|314.98|23
1645867680000|2022-02-26 09:28:00|317.88|314.98|317.96|315.06|317.98|315.08|317.88|314.98|24
1645867690000|2022-02-26 09:28:10|317.95|315.05|318.19|315.29|318.23|315.33|317.95|315.05|25
1645867700000|2022-02-26 09:28:20|318.18|315.28|318.27|315.37|318.29|315.39|318.18|315.28|22
1645867710000|2022-02-26 09:28:30|318.26|315.36|318.34|315.44|318.34|315.44|318.26|315.36|15
1645867720000|2022-02-26 09:28:40|318.33|315.43|318.21|315.31|318.36|315.46|318.17|315.27|13
1645867730000|2022-02-26 09:28:50|318.23|315.33|318.21|315.31|318.25|315.35|318.2|315.3|17
1645867740000|2022-02-26 09:29:00|318.18|315.28|317.99|315.09|318.18|315.28|317.99|315.09|24
1645867750000|2022-02-26 09:29:10|318.02|315.12|318.06|315.16|318.1|315.2|318|315.1|20
1645867760000|2022-02-26 09:29:20|318.05|315.15|318.1|315.2|318.12|315.22|318.05|315.15|21
1645867770000|2022-02-26 09:29:30|318.09|315.19|317.94|315.04|318.13|315.23|317.89|314.99|19
1645867780000|2022-02-26 09:29:40|317.93|315.03|317.83|314.93|317.93|315.03|317.82|314.92|21
1645867790000|2022-02-26 09:29:50|317.84|314.94|317.68|314.78|317.84|314.94|317.64|314.74|21
1645867800000|2022-02-26 09:30:00|317.67|314.77|317.48|314.58|317.67|314.77|317.42|314.52|18
1645867810000|2022-02-26 09:30:10|317.47|314.57|317.66|314.76|317.66|314.76|317.47|314.57|17
1645867820000|2022-02-26 09:30:20|317.65|314.75|317.68|314.78|317.68|314.78|317.44|314.54|26
1645867830000|2022-02-26 09:30:30|317.69|314.79|317.77|314.87|317.81|314.91|317.67|314.77|24
1645867840000|2022-02-26 09:30:40|317.79|314.89|317.75|314.85|317.79|314.89|317.72|314.82|22
1645867850000|2022-02-26 09:30:50|317.74|314.84|317.7|314.8|317.8|314.9|317.7|314.8|24
1645867860000|2022-02-26 09:31:00|317.71|314.81|317.73|314.83|317.77|314.87|317.69|314.79|20
1645867870000|2022-02-26 09:31:10|317.75|314.85|317.88|314.98|317.91|315.01|317.75|314.85|24
1645867880000|2022-02-26 09:31:20|317.89|314.99|317.84|314.94|317.9|315|317.81|314.91|27
1645867890000|2022-02-26 09:31:30|317.83|314.93|317.84|314.94|317.86|314.96|317.82|314.92|15
1645867900000|2022-02-26 09:31:40|317.86|314.96|317.89|314.99|317.96|315.06|317.83|314.93|19
1645867910000|2022-02-26 09:31:50|317.94|315.04|317.91|315.01|317.98|315.08|317.91|315.01|21
1645867920000|2022-02-26 09:32:00|317.95|315.05|317.91|315.01|317.97|315.07|317.9|315|19
1645867930000|2022-02-26 09:32:10|317.92|315.02|317.78|314.88|317.94|315.04|317.76|314.86|22
1645867940000|2022-02-26 09:32:20|317.79|314.89|317.82|314.92|317.84|314.94|317.76|314.86|21
1645867950000|2022-02-26 09:32:30|317.81|314.91|317.81|314.91|317.84|314.94|317.8|314.9|16
1645867960000|2022-02-26 09:32:40|317.83|314.93|317.82|314.92|317.84|314.94|317.8|314.9|12
1645867970000|2022-02-26 09:32:50|317.81|314.91|317.76|314.86|317.83|314.93|317.74|314.84|20
1645867980000|2022-02-26 09:33:00|317.74|314.84|317.74|314.84|317.78|314.88|317.74|314.84|10
1645867990000|2022-02-26 09:33:10|317.77|314.87|317.75|314.85|317.78|314.88|317.74|314.84|19
1645868000000|2022-02-26 09:33:20|317.76|314.86|317.76|314.86|317.77|314.87|317.74|314.84|15
1645868010000|2022-02-26 09:33:30|317.77|314.87|317.78|314.88|317.79|314.89|317.74|314.84|19
1645868020000|2022-02-26 09:33:40|317.75|314.85|317.75|314.85|317.78|314.88|317.73|314.83|17
1645868030000|2022-02-26 09:33:50|317.74|314.84|317.77|314.87|317.79|314.89|317.74|314.84|13
1645868040000|2022-02-26 09:34:00|317.76|314.86|317.81|314.91|317.81|314.91|317.76|314.86|15
1645868050000|2022-02-26 09:34:10|317.79|314.89|317.76|314.86|317.79|314.89|317.76|314.86|10
1645868060000|2022-02-26 09:34:20|317.77|314.87|317.79|314.89|317.79|314.89|317.75|314.85|13
1645868070000|2022-02-26 09:34:30|317.8|314.9|317.79|314.89|317.81|314.91|317.77|314.87|17
1645868080000|2022-02-26 09:34:40|317.78|314.88|317.77|314.87|317.81|314.91|317.77|314.87|14
1645868090000|2022-02-26 09:34:50|317.78|314.88|317.84|314.94|317.84|314.94|317.76|314.86|10
1645868100000|2022-02-26 09:35:00|317.81|314.91|317.71|314.81|317.82|314.92|317.71|314.81|17
1645868110000|2022-02-26 09:35:10|317.7|314.8|317.6|314.7|317.7|314.8|317.57|314.67|19
1645868120000|2022-02-26 09:35:20|317.59|314.69|317.65|314.75|317.69|314.79|317.55|314.65|16
1645868130000|2022-02-26 09:35:30|317.66|314.76|317.67|314.77|317.76|314.86|317.64|314.74|18
1645868140000|2022-02-26 09:35:40|317.69|314.79|317.67|314.77|317.69|314.79|317.64|314.74|16
1645868150000|2022-02-26 09:35:50|317.66|314.76|317.61|314.71|317.67|314.77|317.57|314.67|21
1645868160000|2022-02-26 09:36:00|317.62|314.72|317.56|314.66|317.62|314.72|317.56|314.66|15
1645868170000|2022-02-26 09:36:10|317.57|314.67|317.61|314.71|317.63|314.73|317.53|314.63|16
1645868180000|2022-02-26 09:36:20|317.59|314.69|317.65|314.75|317.65|314.75|317.58|314.68|15
1645868190000|2022-02-26 09:36:30|317.64|314.74|317.58|314.68|317.65|314.75|317.58|314.68|8
1645868200000|2022-02-26 09:36:40|317.59|314.69|317.57|314.67|317.59|314.69|317.56|314.66|4
1645868210000|2022-02-26 09:36:50|317.58|314.68|317.58|314.68|317.6|314.7|317.56|314.66|7
1645868220000|2022-02-26 09:37:00|317.55|314.65|317.62|314.72|317.62|314.72|317.55|314.65|7
1645868230000|2022-02-26 09:37:10|317.65|314.75|317.64|314.74|317.68|314.78|317.62|314.72|17
1645868240000|2022-02-26 09:37:20|317.63|314.73|317.63|314.73|317.65|314.75|317.63|314.73|9
1645868250000|2022-02-26 09:37:30|317.64|314.74|317.64|314.74|317.65|314.75|317.64|314.74|7
1645868260000|2022-02-26 09:37:40|317.66|314.76|317.67|314.77|317.67|314.77|317.61|314.71|13
1645868270000|2022-02-26 09:37:50|317.66|314.76|317.62|314.72|317.67|314.77|317.62|314.72|12
1645868280000|2022-02-26 09:38:00|317.65|314.75|317.71|314.81|317.71|314.81|317.62|314.72|16
1645868290000|2022-02-26 09:38:10|317.69|314.79|317.64|314.74|317.7|314.8|317.64|314.74|15
1645868300000|2022-02-26 09:38:20|317.63|314.73|317.7|314.8|317.72|314.82|317.63|314.73|14
1645868310000|2022-02-26 09:38:30|317.73|314.83|317.75|314.85|317.75|314.85|317.68|314.78|15
1645868320000|2022-02-26 09:38:40|317.74|314.84|317.72|314.82|317.75|314.85|317.7|314.8|8
1645868330000|2022-02-26 09:38:50|317.73|314.83|317.76|314.86|317.76|314.86|317.72|314.82|12
1645868340000|2022-02-26 09:39:00|317.74|314.84|317.8|314.9|317.81|314.91|317.73|314.83|21
1645868350000|2022-02-26 09:39:10|317.79|314.89|317.78|314.88|317.84|314.94|317.77|314.87|20
1645868360000|2022-02-26 09:39:20|317.79|314.89|317.83|314.93|317.85|314.95|317.79|314.89|11
1645868370000|2022-02-26 09:39:30|317.85|314.95|317.89|314.99|317.91|315.01|317.84|314.94|17
1645868380000|2022-02-26 09:39:40|317.91|315.01|317.89|314.99|317.91|315.01|317.88|314.98|15
1645868390000|2022-02-26 09:39:50|317.9|315|317.91|315.01|317.91|315.01|317.89|314.99|18
1645868400000|2022-02-26 09:40:00|317.92|315.02|318|315.1|318.04|315.14|317.9|315|20
1645868410000|2022-02-26 09:40:10|317.99|315.09|317.94|315.04|318|315.1|317.94|315.04|14
1645868420000|2022-02-26 09:40:20|317.95|315.05|317.86|314.96|318|315.1|317.8|314.9|24
1645868430000|2022-02-26 09:40:30|317.85|314.95|317.82|314.92|317.85|314.95|317.8|314.9|17
1645868440000|2022-02-26 09:40:40|317.84|314.94|317.78|314.88|317.84|314.94|317.77|314.87|16
1645868450000|2022-02-26 09:40:50|317.79|314.89|317.77|314.87|317.81|314.91|317.77|314.87|13
1645868460000|2022-02-26 09:41:00|317.79|314.89|317.77|314.87|317.81|314.91|317.77|314.87|7
1645868470000|2022-02-26 09:41:10|317.78|314.88|317.77|314.87|317.78|314.88|317.76|314.86|8
1645868480000|2022-02-26 09:41:20|317.79|314.89|317.76|314.86|317.8|314.9|317.76|314.86|14
1645868490000|2022-02-26 09:41:30|317.77|314.87|317.82|314.92|317.86|314.96|317.77|314.87|17
1645868500000|2022-02-26 09:41:40|317.81|314.91|317.81|314.91|317.83|314.93|317.8|314.9|14
1645868510000|2022-02-26 09:41:50|317.79|314.89|317.8|314.9|317.84|314.94|317.79|314.89|10
1645868520000|2022-02-26 09:42:00|317.81|314.91|317.85|314.95|317.87|314.97|317.81|314.91|9
1645868530000|2022-02-26 09:42:10|317.84|314.94|317.79|314.89|317.85|314.95|317.79|314.89|11
1645868540000|2022-02-26 09:42:20|317.78|314.88|317.79|314.89|317.8|314.9|317.75|314.85|19
1645868550000|2022-02-26 09:42:30|317.77|314.87|317.7|314.8|317.77|314.87|317.7|314.8|9
1645868560000|2022-02-26 09:42:40|317.69|314.79|317.64|314.74|317.72|314.82|317.64|314.74|17
1645868570000|2022-02-26 09:42:50|317.65|314.75|317.66|314.76|317.67|314.77|317.64|314.74|12
1645868580000|2022-02-26 09:43:00|317.65|314.75|317.61|314.71|317.67|314.77|317.61|314.71|14
1645868590000|2022-02-26 09:43:10|317.6|314.7|317.68|314.78|317.68|314.78|317.6|314.7|12
1645868600000|2022-02-26 09:43:20|317.67|314.77|317.71|314.81|317.74|314.84|317.67|314.77|15
1645868610000|2022-02-26 09:43:30|317.72|314.82|317.64|314.74|317.72|314.82|317.62|314.72|16
1645868620000|2022-02-26 09:43:40|317.65|314.75|317.64|314.74|317.66|314.76|317.62|314.72|16
1645868630000|2022-02-26 09:43:50|317.66|314.76|317.7|314.8|317.72|314.82|317.64|314.74|21
1645868640000|2022-02-26 09:44:00|317.68|314.78|317.67|314.77|317.69|314.79|317.66|314.76|6
1645868650000|2022-02-26 09:44:10|317.68|314.78|317.71|314.81|317.71|314.81|317.65|314.75|10
1645868660000|2022-02-26 09:44:20|317.7|314.8|317.78|314.88|317.78|314.88|317.7|314.8|4
1645868670000|2022-02-26 09:44:30|317.77|314.87|317.78|314.88|317.79|314.89|317.77|314.87|6
1645868680000|2022-02-26 09:44:40|317.81|314.91|317.81|314.91|317.82|314.92|317.78|314.88|13
1645868690000|2022-02-26 09:44:50|317.8|314.9|317.78|314.88|317.82|314.92|317.77|314.87|15
1645868700000|2022-02-26 09:45:00|317.75|314.85|317.8|314.9|317.84|314.94|317.75|314.85|17
1645868710000|2022-02-26 09:45:10|317.82|314.92|317.78|314.88|318.02|315.12|317.76|314.86|27
1645868720000|2022-02-26 09:45:20|317.77|314.87|317.66|314.76|317.78|314.88|317.63|314.73|19
1645868730000|2022-02-26 09:45:30|317.65|314.75|317.59|314.69|317.71|314.81|317.54|314.64|19
1645868740000|2022-02-26 09:45:40|317.58|314.68|317.57|314.67|317.61|314.71|317.54|314.64|17
1645868750000|2022-02-26 09:45:50|317.58|314.68|317.53|314.63|317.6|314.7|317.53|314.63|20
1645868760000|2022-02-26 09:46:00|317.52|314.62|317.48|314.58|317.55|314.65|317.44|314.54|19
1645868770000|2022-02-26 09:46:10|317.5|314.6|317.43|314.53|317.51|314.61|317.36|314.46|19
1645868780000|2022-02-26 09:46:20|317.42|314.52|317.28|314.38|317.44|314.54|317.24|314.34|20
1645868790000|2022-02-26 09:46:30|317.27|314.37|317.3|314.4|317.34|314.44|317.27|314.37|14
1645868800000|2022-02-26 09:46:40|317.29|314.39|317.25|314.35|317.3|314.4|317.23|314.33|11
1645868810000|2022-02-26 09:46:50|317.23|314.33|317.13|314.23|317.23|314.33|317.08|314.18|22
1645868820000|2022-02-26 09:47:00|317.12|314.22|317.17|314.27|317.25|314.35|317.09|314.19|26
1645868830000|2022-02-26 09:47:10|317.16|314.26|317.24|314.34|317.26|314.36|317.15|314.25|17
1645868840000|2022-02-26 09:47:20|317.23|314.33|317.26|314.36|317.26|314.36|317.22|314.32|12
1645868850000|2022-02-26 09:47:30|317.25|314.35|317.24|314.34|317.25|314.35|317.19|314.29|15
1645868860000|2022-02-26 09:47:40|317.26|314.36|317.24|314.34|317.27|314.37|317.23|314.33|13
1645868870000|2022-02-26 09:47:50|317.26|314.36|317.26|314.36|317.26|314.36|317.23|314.33|11
1645868880000|2022-02-26 09:48:00|317.25|314.35|317.12|314.22|317.25|314.35|317.12|314.22|13
1645868890000|2022-02-26 09:48:10|317.11|314.21|316.99|314.09|317.11|314.21|316.99|314.09|16
1645868900000|2022-02-26 09:48:20|316.98|314.08|317.07|314.17|317.07|314.17|316.98|314.08|23
1645868910000|2022-02-26 09:48:30|317.06|314.16|317.04|314.14|317.07|314.17|317.02|314.12|19
1645868920000|2022-02-26 09:48:40|317.03|314.13|317.01|314.11|317.05|314.15|316.94|314.04|22
1645868930000|2022-02-26 09:48:50|317.02|314.12|317.01|314.11|317.02|314.12|316.94|314.04|14
1645868940000|2022-02-26 09:49:00|317.02|314.12|317.03|314.13|317.08|314.18|317.02|314.12|19
1645868950000|2022-02-26 09:49:10|317.02|314.12|317.02|314.12|317.07|314.17|317.01|314.11|17
1645868960000|2022-02-26 09:49:20|317.01|314.11|317.02|314.12|317.05|314.15|317|314.1|9
1645868970000|2022-02-26 09:49:30|317.03|314.13|317.02|314.12|317.05|314.15|317.01|314.11|14
1645868980000|2022-02-26 09:49:40|317.01|314.11|317.02|314.12|317.05|314.15|317|314.1|14
1645868990000|2022-02-26 09:49:50|317.01|314.11|316.99|314.09|317.04|314.14|316.96|314.06|15
1645869000000|2022-02-26 09:50:00|316.98|314.08|316.96|314.06|316.98|314.08|316.94|314.04|11
1645869010000|2022-02-26 09:50:10|316.97|314.07|316.88|313.98|316.97|314.07|316.85|313.95|20
1645869020000|2022-02-26 09:50:20|316.89|313.99|316.86|313.96|316.9|314|316.86|313.96|11
1645869030000|2022-02-26 09:50:30|316.85|313.95|316.78|313.88|316.88|313.98|316.78|313.88|19
1645869040000|2022-02-26 09:50:40|316.77|313.87|316.48|313.58|316.77|313.87|316.46|313.56|28
1645869050000|2022-02-26 09:50:50|316.47|313.57|316.45|313.55|316.53|313.63|316.45|313.55|19
1645869060000|2022-02-26 09:51:00|316.46|313.56|316.45|313.55|316.48|313.58|316.45|313.55|7
1645869070000|2022-02-26 09:51:10|316.46|313.56|316.46|313.56|316.48|313.58|316.46|313.56|10
1645869080000|2022-02-26 09:51:20|316.45|313.55|316.54|313.64|316.58|313.68|316.45|313.55|15
1645869090000|2022-02-26 09:51:30|316.56|313.66|316.52|313.62|316.56|313.66|316.52|313.62|12
1645869100000|2022-02-26 09:51:40|316.51|313.61|316.52|313.62|316.54|313.64|316.48|313.58|16
1645869110000|2022-02-26 09:51:50|316.5|313.6|316.46|313.56|316.5|313.6|316.45|313.55|13
1645869120000|2022-02-26 09:52:00|316.45|313.55|316.52|313.62|316.57|313.67|316.45|313.55|21
1645869130000|2022-02-26 09:52:10|316.51|313.61|316.65|313.75|316.65|313.75|316.51|313.61|16
1645869140000|2022-02-26 09:52:20|316.63|313.73|316.55|313.65|316.66|313.76|316.55|313.65|16
1645869150000|2022-02-26 09:52:30|316.56|313.66|316.51|313.61|316.59|313.69|316.5|313.6|23
1645869160000|2022-02-26 09:52:40|316.54|313.64|316.54|313.64|316.55|313.65|316.52|313.62|11
1645869170000|2022-02-26 09:52:50|316.56|313.66|316.54|313.64|316.56|313.66|316.53|313.63|12
1645869180000|2022-02-26 09:53:00|316.55|313.65|316.66|313.76|316.67|313.77|316.52|313.62|21
1645869190000|2022-02-26 09:53:10|316.68|313.78|316.7|313.8|316.71|313.81|316.67|313.77|19
1645869200000|2022-02-26 09:53:20|316.72|313.82|316.76|313.86|316.79|313.89|316.68|313.78|17
1645869210000|2022-02-26 09:53:30|316.75|313.85|316.73|313.83|316.77|313.87|316.73|313.83|13
1645869220000|2022-02-26 09:53:40|316.74|313.84|316.74|313.84|316.76|313.86|316.73|313.83|8
1645869230000|2022-02-26 09:53:50|316.78|313.88|316.69|313.79|316.78|313.88|316.69|313.79|14
1645869240000|2022-02-26 09:54:00|316.7|313.8|316.69|313.79|316.71|313.81|316.67|313.77|14
1645869250000|2022-02-26 09:54:10|316.68|313.78|316.58|313.68|316.69|313.79|316.54|313.64|18
1645869260000|2022-02-26 09:54:20|316.59|313.69|316.57|313.67|316.59|313.69|316.54|313.64|16
1645869270000|2022-02-26 09:54:30|316.58|313.68|316.47|313.57|316.58|313.68|316.47|313.57|19
1645869280000|2022-02-26 09:54:40|316.48|313.58|316.32|313.42|316.48|313.58|316.25|313.35|19
1645869290000|2022-02-26 09:54:50|316.29|313.39|316.22|313.32|316.3|313.4|316.21|313.31|21
1645869300000|2022-02-26 09:55:00|316.21|313.31|316.03|313.13|316.27|313.37|315.95|313.05|21
1645869310000|2022-02-26 09:55:10|316.06|313.16|315.88|312.98|316.06|313.16|315.86|312.96|28
1645869320000|2022-02-26 09:55:20|315.87|312.97|315.64|312.74|315.9|313|315.62|312.72|25
1645869330000|2022-02-26 09:55:30|315.65|312.75|315.77|312.87|315.78|312.88|315.62|312.72|24
1645869340000|2022-02-26 09:55:40|315.74|312.84|315.82|312.92|315.82|312.92|315.74|312.84|14
1645869350000|2022-02-26 09:55:50|315.81|312.91|315.89|312.99|315.9|313|315.77|312.87|25
1645869360000|2022-02-26 09:56:00|315.9|313|315.97|313.07|316.02|313.12|315.9|313|25
1645869370000|2022-02-26 09:56:10|315.96|313.06|316.05|313.15|316.09|313.19|315.95|313.05|17
1645869380000|2022-02-26 09:56:20|316.06|313.16|316.05|313.15|316.09|313.19|316.04|313.14|22
1645869390000|2022-02-26 09:56:30|316.04|313.14|316.07|313.17|316.08|313.18|316.02|313.12|25
1645869400000|2022-02-26 09:56:40|316.08|313.18|316.03|313.13|316.08|313.18|316.02|313.12|19
1645869410000|2022-02-26 09:56:50|316.05|313.15|316.07|313.17|316.09|313.19|316.05|313.15|13
1645869420000|2022-02-26 09:57:00|316.06|313.16|316.06|313.16|316.09|313.19|316.06|313.16|11
1645869430000|2022-02-26 09:57:10|316.07|313.17|316.02|313.12|316.07|313.17|315.98|313.08|19
1645869440000|2022-02-26 09:57:20|316|313.1|316.04|313.14|316.1|313.2|316|313.1|22
1645869450000|2022-02-26 09:57:30|316.05|313.15|316.11|313.21|316.16|313.26|316.05|313.15|27
1645869460000|2022-02-26 09:57:40|316.12|313.22|316.14|313.24|316.15|313.25|316.1|313.2|18
1645869470000|2022-02-26 09:57:50|316.13|313.23|316.23|313.33|316.24|313.34|316.13|313.23|18
1645869480000|2022-02-26 09:58:00|316.22|313.32|316.29|313.39|316.34|313.44|316.22|313.32|21
1645869490000|2022-02-26 09:58:10|316.31|313.41|316.34|313.44|316.34|313.44|316.28|313.38|15
1645869500000|2022-02-26 09:58:20|316.4|313.5|316.31|313.41|316.4|313.5|316.3|313.4|19
1645869510000|2022-02-26 09:58:30|316.33|313.43|316.31|313.41|316.33|313.43|316.26|313.36|19
1645869520000|2022-02-26 09:58:40|316.28|313.38|316.3|313.4|316.38|313.48|316.25|313.35|17
1645869530000|2022-02-26 09:58:50|316.31|313.41|316.31|313.41|316.37|313.47|316.29|313.39|19
1645869540000|2022-02-26 09:59:00|316.32|313.42|316.38|313.48|316.38|313.48|316.32|313.42|13
1645869550000|2022-02-26 09:59:10|316.36|313.46|316.34|313.44|316.36|313.46|316.33|313.43|17
1645869560000|2022-02-26 09:59:20|316.31|313.41|316.35|313.45|316.36|313.46|316.3|313.4|16
1645869570000|2022-02-26 09:59:30|316.36|313.46|316.39|313.49|316.4|313.5|316.34|313.44|18
1645869580000|2022-02-26 09:59:40|316.42|313.52|316.43|313.53|316.44|313.54|316.38|313.48|20
1645869590000|2022-02-26 09:59:50|316.46|313.56|316.49|313.59|316.51|313.61|316.45|313.55|14
1645869600000|2022-02-26 10:00:00|316.47|313.57|316.26|313.36|316.47|313.57|316.26|313.36|22
1645869610000|2022-02-26 10:00:10|316.25|313.35|316.33|313.43|316.33|313.43|316.22|313.32|17
1645869620000|2022-02-26 10:00:20|316.32|313.42|316.32|313.42|316.32|313.42|316.29|313.39|13
1645869630000|2022-02-26 10:00:30|316.35|313.45|316.3|313.4|316.37|313.47|316.3|313.4|16
1645869640000|2022-02-26 10:00:40|316.29|313.39|316.31|313.41|316.32|313.42|316.27|313.37|12
1645869650000|2022-02-26 10:00:50|316.33|313.43|316.37|313.47|316.4|313.5|316.3|313.4|16
1645869660000|2022-02-26 10:01:00|316.36|313.46|316.42|313.52|316.42|313.52|316.35|313.45|23
1645869670000|2022-02-26 10:01:10|316.38|313.48|316.48|313.58|316.49|313.59|316.36|313.46|29
1645869680000|2022-02-26 10:01:20|316.5|313.6|316.57|313.67|316.57|313.67|316.48|313.58|15
1645869690000|2022-02-26 10:01:30|316.58|313.68|316.65|313.75|316.76|313.86|316.56|313.66|27
1645869700000|2022-02-26 10:01:40|316.67|313.77|316.68|313.78|316.73|313.83|316.58|313.68|19
1645869710000|2022-02-26 10:01:50|316.67|313.77|316.63|313.73|316.73|313.83|316.61|313.71|25
1645869720000|2022-02-26 10:02:00|316.62|313.72|316.63|313.73|316.7|313.8|316.56|313.66|28
1645869730000|2022-02-26 10:02:10|316.64|313.74|316.67|313.77|316.71|313.81|316.62|313.72|22
1645869740000|2022-02-26 10:02:20|316.7|313.8|316.71|313.81|316.72|313.82|316.65|313.75|15
1645869750000|2022-02-26 10:02:30|316.7|313.8|316.67|313.77|316.7|313.8|316.65|313.75|21
1645869760000|2022-02-26 10:02:40|316.66|313.76|316.72|313.82|316.72|313.82|316.65|313.75|18
1645869770000|2022-02-26 10:02:50|316.71|313.81|316.91|314.01|316.91|314.01|316.71|313.81|21
1645869780000|2022-02-26 10:03:00|316.88|313.98|316.86|313.96|316.93|314.03|316.83|313.93|20
1645869790000|2022-02-26 10:03:10|316.85|313.95|316.85|313.95|316.93|314.03|316.8|313.9|15
1645869800000|2022-02-26 10:03:20|316.86|313.96|317.5|314.6|317.5|314.6|316.86|313.96|27
1645869810000|2022-02-26 10:03:30|317.51|314.61|317.75|314.85|317.75|314.85|317.44|314.54|22
1645869820000|2022-02-26 10:03:40|317.76|314.86|317.97|315.07|317.98|315.08|317.76|314.86|18
1645869830000|2022-02-26 10:03:50|318.03|315.13|318.07|315.17|318.09|315.19|318.03|315.13|7
1645869840000|2022-02-26 10:04:00|318.08|315.18|318.06|315.16|318.09|315.19|318.02|315.12|16
1645869850000|2022-02-26 10:04:10|318.07|315.17|318|315.1|318.07|315.17|317.77|314.87|23
1645869860000|2022-02-26 10:04:20|317.98|315.08|317.96|315.06|318.01|315.11|317.95|315.05|16
1645869870000|2022-02-26 10:04:30|317.97|315.07|317.9|315|317.99|315.09|317.81|314.91|27
1645869880000|2022-02-26 10:04:40|317.92|315.02|317.96|315.06|318.01|315.11|317.88|314.98|22
1645869890000|2022-02-26 10:04:50|317.97|315.07|318.02|315.12|318.03|315.13|317.93|315.03|22
1645869900000|2022-02-26 10:05:00|318.03|315.13|318.04|315.14|318.05|315.15|318.02|315.12|15
1645869910000|2022-02-26 10:05:10|318.05|315.15|317.91|315.01|318.05|315.15|317.91|315.01|15
1645869920000|2022-02-26 10:05:20|317.92|315.02|317.94|315.04|317.94|315.04|317.92|315.02|11
1645869930000|2022-02-26 10:05:30|317.93|315.03|317.94|315.04|317.97|315.07|317.92|315.02|17
1645869940000|2022-02-26 10:05:40|317.95|315.05|317.79|314.89|317.96|315.06|317.78|314.88|21
1645869950000|2022-02-26 10:05:50|317.8|314.9|317.85|314.95|317.88|314.98|317.8|314.9|15
1645869960000|2022-02-26 10:06:00|317.86|314.96|317.82|314.92|317.88|314.98|317.81|314.91|12
1645869970000|2022-02-26 10:06:10|317.83|314.93|317.85|314.95|317.86|314.96|317.82|314.92|11
1645869980000|2022-02-26 10:06:20|317.86|314.96|317.95|315.05|317.95|315.05|317.86|314.96|16
1645869990000|2022-02-26 10:06:30|317.97|315.07|318.15|315.25|318.15|315.25|317.97|315.07|13
1645870000000|2022-02-26 10:06:40|318.14|315.24|318.15|315.25|318.15|315.25|318.13|315.23|5
1645870010000|2022-02-26 10:06:50|318.21|315.31|318.43|315.53|318.43|315.53|318.21|315.31|13
1645870020000|2022-02-26 10:07:00|318.42|315.52|318.41|315.51|318.42|315.52|318.4|315.5|6
1645870030000|2022-02-26 10:07:10|318.42|315.52|318.5|315.6|318.5|315.6|318.41|315.51|14
1645870040000|2022-02-26 10:07:20|318.49|315.59|318.55|315.65|318.57|315.67|318.49|315.59|16
1645870050000|2022-02-26 10:07:30|318.54|315.64|318.78|315.88|318.86|315.96|318.54|315.64|20
1645870060000|2022-02-26 10:07:40|318.79|315.89|318.8|315.9|318.83|315.93|318.74|315.84|16
1645870070000|2022-02-26 10:07:50|318.79|315.89|318.87|315.97|318.92|316.02|318.79|315.89|18
1645870080000|2022-02-26 10:08:00|318.86|315.96|318.92|316.02|319|316.1|318.86|315.96|19
1645870090000|2022-02-26 10:08:10|318.86|315.96|318.93|316.03|318.93|316.03|318.84|315.94|22
1645870100000|2022-02-26 10:08:20|318.94|316.04|318.89|315.99|318.94|316.04|318.89|315.99|10
1645870110000|2022-02-26 10:08:30|318.88|315.98|318.89|315.99|318.91|316.01|318.88|315.98|11
1645870120000|2022-02-26 10:08:40|318.88|315.98|318.97|316.07|318.97|316.07|318.88|315.98|16
1645870130000|2022-02-26 10:08:50|318.98|316.08|319.02|316.12|319.07|316.17|318.97|316.07|16
1645870140000|2022-02-26 10:09:00|319.03|316.13|319|316.1|319.03|316.13|318.99|316.09|13
1645870150000|2022-02-26 10:09:10|318.99|316.09|319.01|316.11|319.01|316.11|318.97|316.07|14
1645870160000|2022-02-26 10:09:20|319|316.1|318.99|316.09|319.02|316.12|318.99|316.09|15
1645870170000|2022-02-26 10:09:30|319|316.1|319|316.1|319.02|316.12|318.99|316.09|10
1645870180000|2022-02-26 10:09:40|318.99|316.09|319.05|316.15|319.07|316.17|318.99|316.09|13
1645870190000|2022-02-26 10:09:50|319.04|316.14|318.79|315.89|319.05|316.15|318.79|315.89|17
1645870200000|2022-02-26 10:10:00|318.78|315.88|318.74|315.84|318.81|315.91|318.73|315.83|20
1645870210000|2022-02-26 10:10:10|318.73|315.83|318.68|315.78|318.75|315.85|318.66|315.76|9
1645870220000|2022-02-26 10:10:20|318.67|315.77|318.97|316.07|318.97|316.07|318.67|315.77|21
1645870230000|2022-02-26 10:10:30|318.99|316.09|319.2|316.3|319.2|316.3|318.99|316.09|21
1645870240000|2022-02-26 10:10:40|319.21|316.31|319.24|316.34|319.31|316.41|319.21|316.31|19
1645870250000|2022-02-26 10:10:50|319.25|316.35|319.39|316.49|319.5|316.6|319.23|316.33|30
1645870260000|2022-02-26 10:11:00|319.36|316.46|319.18|316.28|319.38|316.48|319.12|316.22|24
1645870270000|2022-02-26 10:11:10|319.16|316.26|318.95|316.05|319.19|316.29|318.95|316.05|24
1645870280000|2022-02-26 10:11:20|318.96|316.06|319.07|316.17|319.07|316.17|318.96|316.06|16
1645870290000|2022-02-26 10:11:30|319.06|316.16|319.02|316.12|319.09|316.19|319.01|316.11|16
1645870300000|2022-02-26 10:11:40|319.03|316.13|319.02|316.12|319.05|316.15|318.98|316.08|17
1645870310000|2022-02-26 10:11:50|318.98|316.08|319|316.1|319.04|316.14|318.98|316.08|14
1645870320000|2022-02-26 10:12:00|319.01|316.11|318.85|315.95|319.03|316.13|318.85|315.95|25
1645870330000|2022-02-26 10:12:10|318.83|315.93|318.7|315.8|318.88|315.98|318.67|315.77|23
1645870340000|2022-02-26 10:12:20|318.65|315.75|318.61|315.71|318.65|315.75|318.6|315.7|21
1645870350000|2022-02-26 10:12:30|318.62|315.72|318.61|315.71|318.62|315.72|318.61|315.71|10
1645870360000|2022-02-26 10:12:40|318.62|315.72|318.61|315.71|318.62|315.72|318.59|315.69|9
1645870370000|2022-02-26 10:12:50|318.62|315.72|318.65|315.75|318.65|315.75|318.61|315.71|10
1645870380000|2022-02-26 10:13:00|318.66|315.76|318.57|315.67|318.66|315.76|318.56|315.66|16
1645870390000|2022-02-26 10:13:10|318.6|315.7|318.5|315.6|318.6|315.7|318.47|315.57|13
1645870400000|2022-02-26 10:13:20|318.52|315.62|318.57|315.67|318.59|315.69|318.5|315.6|19
1645870410000|2022-02-26 10:13:30|318.56|315.66|318.65|315.75|318.66|315.76|318.56|315.66|19
1645870420000|2022-02-26 10:13:40|318.62|315.72|318.64|315.74|318.66|315.76|318.61|315.71|15
1645870430000|2022-02-26 10:13:50|318.65|315.75|318.67|315.77|318.68|315.78|318.61|315.71|12
1645870440000|2022-02-26 10:14:00|318.66|315.76|318.68|315.78|318.68|315.78|318.62|315.72|12
1645870450000|2022-02-26 10:14:10|318.69|315.79|318.65|315.75|318.69|315.79|318.65|315.75|7
1645870460000|2022-02-26 10:14:20|318.64|315.74|318.54|315.64|318.68|315.78|318.53|315.63|13
1645870470000|2022-02-26 10:14:30|318.57|315.67|318.62|315.72|318.63|315.73|318.57|315.67|15
1645870480000|2022-02-26 10:14:40|318.63|315.73|318.62|315.72|318.63|315.73|318.61|315.71|12
1645870490000|2022-02-26 10:14:50|318.63|315.73|318.68|315.78|318.68|315.78|318.61|315.71|15
1645870500000|2022-02-26 10:15:00|318.66|315.76|318.64|315.74|318.66|315.76|318.6|315.7|14
1645870510000|2022-02-26 10:15:10|318.63|315.73|318.65|315.75|318.66|315.76|318.63|315.73|11
1645870520000|2022-02-26 10:15:20|318.66|315.76|318.67|315.77|318.67|315.77|318.63|315.73|11
1645870530000|2022-02-26 10:15:30|318.68|315.78|318.66|315.76|318.68|315.78|318.65|315.75|5
1645870540000|2022-02-26 10:15:40|318.65|315.75|318.66|315.76|318.67|315.77|318.64|315.74|8
1645870550000|2022-02-26 10:15:50|318.68|315.78|318.66|315.76|318.68|315.78|318.64|315.74|7
1645870560000|2022-02-26 10:16:00|318.68|315.78|318.66|315.76|318.68|315.78|318.66|315.76|3
1645870570000|2022-02-26 10:16:10|318.64|315.74|318.59|315.69|318.64|315.74|318.58|315.68|11
1645870580000|2022-02-26 10:16:20|318.56|315.66|318.59|315.69|318.6|315.7|318.56|315.66|9
1645870590000|2022-02-26 10:16:30|318.58|315.68|318.47|315.57|318.59|315.69|318.45|315.55|14
1645870600000|2022-02-26 10:16:40|318.49|315.59|318.21|315.31|318.49|315.59|318.21|315.31|24
1645870610000|2022-02-26 10:16:50|318.22|315.32|318.05|315.15|318.23|315.33|318.05|315.15|22
1645870620000|2022-02-26 10:17:00|318.03|315.13|318.11|315.21|318.11|315.21|317.99|315.09|23
1645870630000|2022-02-26 10:17:10|318.12|315.22|318.09|315.19|318.15|315.25|318.07|315.17|16
1645870640000|2022-02-26 10:17:20|318.08|315.18|318.08|315.18|318.09|315.19|318.06|315.16|15
1645870650000|2022-02-26 10:17:30|318.09|315.19|318.02|315.12|318.09|315.19|318.02|315.12|22
1645870660000|2022-02-26 10:17:40|318.03|315.13|318.05|315.15|318.06|315.16|317.99|315.09|18
1645870670000|2022-02-26 10:17:50|318.04|315.14|318.08|315.18|318.08|315.18|318.01|315.11|11
1645870680000|2022-02-26 10:18:00|318.09|315.19|318.09|315.19|318.1|315.2|318.08|315.18|11
1645870690000|2022-02-26 10:18:10|318.08|315.18|318.46|315.56|318.47|315.57|318.08|315.18|22
1645870700000|2022-02-26 10:18:20|318.45|315.55|318.57|315.67|318.57|315.67|318.44|315.54|20
1645870710000|2022-02-26 10:18:30|318.56|315.66|318.5|315.6|318.56|315.66|318.47|315.57|11
1645870720000|2022-02-26 10:18:40|318.49|315.59|318.61|315.71|318.61|315.71|318.49|315.59|10
1645870730000|2022-02-26 10:18:50|318.6|315.7|318.68|315.78|318.69|315.79|318.6|315.7|12
1645870740000|2022-02-26 10:19:00|318.67|315.77|318.71|315.81|318.76|315.86|318.67|315.77|25
1645870750000|2022-02-26 10:19:10|318.7|315.8|318.75|315.85|318.78|315.88|318.7|315.8|15
1645870760000|2022-02-26 10:19:20|318.74|315.84|318.75|315.85|318.87|315.97|318.74|315.84|28
1645870770000|2022-02-26 10:19:30|318.76|315.86|318.89|315.99|318.92|316.02|318.75|315.85|21
1645870780000|2022-02-26 10:19:40|318.88|315.98|318.93|316.03|318.93|316.03|318.84|315.94|17
1645870790000|2022-02-26 10:19:50|318.94|316.04|318.96|316.06|318.96|316.06|318.89|315.99|19
1645870800000|2022-02-26 10:20:00|318.95|316.05|319.14|316.24|319.17|316.27|318.91|316.01|26
1645870810000|2022-02-26 10:20:10|319.18|316.28|319.13|316.23|319.18|316.28|319.09|316.19|12
1645870820000|2022-02-26 10:20:20|319.14|316.24|319.19|316.29|319.19|316.29|319.13|316.23|13
1645870830000|2022-02-26 10:20:30|319.18|316.28|319.29|316.39|319.32|316.42|319.17|316.27|16
1645870840000|2022-02-26 10:20:40|319.28|316.38|319.2|316.3|319.29|316.39|319.17|316.27|14
1645870850000|2022-02-26 10:20:50|319.19|316.29|319.09|316.19|319.21|316.31|319.07|316.17|22
1645870860000|2022-02-26 10:21:00|319.11|316.21|318.97|316.07|319.11|316.21|318.91|316.01|26
1645870870000|2022-02-26 10:21:10|318.98|316.08|318.94|316.04|319.05|316.15|318.94|316.04|17
1645870880000|2022-02-26 10:21:20|318.93|316.03|318.98|316.08|319|316.1|318.91|316.01|16
1645870890000|2022-02-26 10:21:30|318.97|316.07|318.95|316.05|318.97|316.07|318.93|316.03|14
1645870900000|2022-02-26 10:21:40|318.96|316.06|318.96|316.06|319.01|316.11|318.95|316.05|12
1645870910000|2022-02-26 10:21:50|318.97|316.07|319.09|316.19|319.09|316.19|318.95|316.05|14
1645870920000|2022-02-26 10:22:00|319.08|316.18|319.09|316.19|319.11|316.21|319.06|316.16|9
1645870930000|2022-02-26 10:22:10|319.08|316.18|319.13|316.23|319.16|316.26|319.08|316.18|9
1645870940000|2022-02-26 10:22:20|319.14|316.24|319.15|316.25|319.17|316.27|319.13|316.23|12
1645870950000|2022-02-26 10:22:30|319.18|316.28|319.17|316.27|319.19|316.29|319.14|316.24|11
1645870960000|2022-02-26 10:22:40|319.2|316.3|319.55|316.65|319.55|316.65|319.2|316.3|25
1645870970000|2022-02-26 10:22:50|319.56|316.66|319.69|316.79|319.69|316.79|319.53|316.63|19
1645870980000|2022-02-26 10:23:00|319.7|316.8|319.71|316.81|319.73|316.83|319.67|316.77|19
1645870990000|2022-02-26 10:23:10|319.72|316.82|319.77|316.87|319.77|316.87|319.72|316.82|6
1645871000000|2022-02-26 10:23:20|319.79|316.89|319.67|316.77|319.79|316.89|319.63|316.73|10
1645871010000|2022-02-26 10:23:30|319.68|316.78|319.73|316.83|319.73|316.83|319.66|316.76|17
1645871020000|2022-02-26 10:23:40|319.71|316.81|319.74|316.84|319.74|316.84|319.71|316.81|7
1645871030000|2022-02-26 10:23:50|319.75|316.85|319.8|316.9|319.82|316.92|319.75|316.85|10
1645871040000|2022-02-26 10:24:00|319.79|316.89|319.79|316.89|319.8|316.9|319.78|316.88|5
1645871050000|2022-02-26 10:24:10|319.8|316.9|319.8|316.9|319.81|316.91|319.8|316.9|5
1645871060000|2022-02-26 10:24:20|319.79|316.89|319.79|316.89|319.82|316.92|319.78|316.88|16
1645871080000|2022-02-26 10:24:40|319.8|316.9|319.72|316.82|319.8|316.9|319.7|316.8|9
1645871090000|2022-02-26 10:24:50|319.73|316.83|319.72|316.82|319.73|316.83|319.72|316.82|2
1645871100000|2022-02-26 10:25:00|319.73|316.83|319.7|316.8|319.73|316.83|319.69|316.79|6
1645871110000|2022-02-26 10:25:10|319.72|316.82|319.59|316.69|319.72|316.82|319.58|316.68|24
1645871120000|2022-02-26 10:25:20|319.57|316.67|319.57|316.67|319.59|316.69|319.56|316.66|8
1645871130000|2022-02-26 10:25:30|319.56|316.66|319.58|316.68|319.59|316.69|319.52|316.62|17
1645871140000|2022-02-26 10:25:40|319.57|316.67|319.54|316.64|319.6|316.7|319.53|316.63|13
1645871150000|2022-02-26 10:25:50|319.53|316.63|319.45|316.55|319.55|316.65|319.45|316.55|20
1645871160000|2022-02-26 10:26:00|319.51|316.61|319.44|316.54|319.51|316.61|319.4|316.5|22
1645871170000|2022-02-26 10:26:10|319.45|316.55|319.49|316.59|319.52|316.62|319.45|316.55|19
1645871180000|2022-02-26 10:26:20|319.48|316.58|319.44|316.54|319.49|316.59|319.41|316.51|18
1645871190000|2022-02-26 10:26:30|319.43|316.53|319.4|316.5|319.44|316.54|319.4|316.5|15
1645871200000|2022-02-26 10:26:40|319.41|316.51|319.49|316.59|319.51|316.61|319.4|316.5|18
1645871210000|2022-02-26 10:26:50|319.48|316.58|319.49|316.59|319.52|316.62|319.47|316.57|15
1645871220000|2022-02-26 10:27:00|319.56|316.66|319.52|316.62|319.56|316.66|319.5|316.6|15
1645871230000|2022-02-26 10:27:10|319.55|316.65|319.52|316.62|319.55|316.65|319.48|316.58|7
1645871240000|2022-02-26 10:27:20|319.48|316.58|319.5|316.6|319.51|316.61|319.47|316.57|13
1645871250000|2022-02-26 10:27:30|319.47|316.57|319.5|316.6|319.51|316.61|319.47|316.57|6
1645871260000|2022-02-26 10:27:40|319.51|316.61|319.43|316.53|319.51|316.61|319.41|316.51|13
1645871270000|2022-02-26 10:27:50|319.44|316.54|319.28|316.38|319.47|316.57|319.24|316.34|23
1645871280000|2022-02-26 10:28:00|319.27|316.37|319.28|316.38|319.28|316.38|319.21|316.31|16
1645871290000|2022-02-26 10:28:10|319.29|316.39|319.37|316.47|319.41|316.51|319.29|316.39|19
1645871300000|2022-02-26 10:28:20|319.38|316.48|319.34|316.44|319.39|316.49|319.34|316.44|14
1645871310000|2022-02-26 10:28:30|319.35|316.45|319.29|316.39|319.35|316.45|319.28|316.38|9
1645871320000|2022-02-26 10:28:40|319.31|316.41|319.36|316.46|319.37|316.47|319.31|316.41|15
1645871330000|2022-02-26 10:28:50|319.37|316.47|319.36|316.46|319.37|316.47|319.34|316.44|7
1645871340000|2022-02-26 10:29:00|319.38|316.48|319.42|316.52|319.44|316.54|319.37|316.47|12
1645871350000|2022-02-26 10:29:10|319.43|316.53|319.54|316.64|319.55|316.65|319.43|316.53|24
1645871360000|2022-02-26 10:29:20|319.52|316.62|319.51|316.61|319.53|316.63|319.5|316.6|10
1645871370000|2022-02-26 10:29:30|319.52|316.62|319.6|316.7|319.6|316.7|319.5|316.6|17
1645871380000|2022-02-26 10:29:40|319.57|316.67|319.6|316.7|319.6|316.7|319.55|316.65|22
1645871390000|2022-02-26 10:29:50|319.62|316.72|319.58|316.68|319.68|316.78|319.57|316.67|22
1645871400000|2022-02-26 10:30:00|319.59|316.69|319.69|316.79|319.71|316.81|319.54|316.64|18
1645871410000|2022-02-26 10:30:10|319.64|316.74|319.64|316.74|319.67|316.77|319.63|316.73|20
1645871420000|2022-02-26 10:30:20|319.65|316.75|319.53|316.63|319.66|316.76|319.53|316.63|17
1645871430000|2022-02-26 10:30:30|319.52|316.62|319.54|316.64|319.58|316.68|319.49|316.59|17
1645871440000|2022-02-26 10:30:40|319.58|316.68|319.59|316.69|319.65|316.75|319.57|316.67|12
1645871450000|2022-02-26 10:30:50|319.58|316.68|319.62|316.72|319.67|316.77|319.58|316.68|22
1645871460000|2022-02-26 10:31:00|319.63|316.73|319.65|316.75|319.65|316.75|319.63|316.73|8
1645871470000|2022-02-26 10:31:10|319.64|316.74|319.63|316.73|319.65|316.75|319.61|316.71|9
1645871480000|2022-02-26 10:31:20|319.64|316.74|319.62|316.72|319.66|316.76|319.62|316.72|6
1645871490000|2022-02-26 10:31:30|319.65|316.75|319.65|316.75|319.67|316.77|319.62|316.72|9
1645871500000|2022-02-26 10:31:40|319.62|316.72|319.67|316.77|319.74|316.84|319.62|316.72|16
1645871510000|2022-02-26 10:31:50|319.68|316.78|319.73|316.83|319.73|316.83|319.68|316.78|9
1645871520000|2022-02-26 10:32:00|319.71|316.81|319.75|316.85|319.81|316.91|319.71|316.81|16
1645871530000|2022-02-26 10:32:10|319.72|316.82|319.42|316.52|319.76|316.86|319.41|316.51|24
1645871540000|2022-02-26 10:32:20|319.43|316.53|319.46|316.56|319.47|316.57|319.41|316.51|17
1645871550000|2022-02-26 10:32:30|319.47|316.57|319.44|316.54|319.47|316.57|319.41|316.51|14
1645871560000|2022-02-26 10:32:40|319.42|316.52|319.43|316.53|319.45|316.55|319.41|316.51|10
1645871570000|2022-02-26 10:32:50|319.46|316.56|319.46|316.56|319.46|316.56|319.42|316.52|12
1645871580000|2022-02-26 10:33:00|319.47|316.57|319.35|316.45|319.48|316.58|319.35|316.45|20
1645871590000|2022-02-26 10:33:10|319.34|316.44|319.38|316.48|319.38|316.48|319.33|316.43|12
1645871600000|2022-02-26 10:33:20|319.4|316.5|319.36|316.46|319.44|316.54|319.34|316.44|20
1645871610000|2022-02-26 10:33:30|319.34|316.44|319.32|316.42|319.35|316.45|319.32|316.42|14
1645871620000|2022-02-26 10:33:40|319.33|316.43|319.31|316.41|319.38|316.48|319.29|316.39|20
1645871630000|2022-02-26 10:33:50|319.29|316.39|319.2|316.3|319.29|316.39|319.16|316.26|21
1645871640000|2022-02-26 10:34:00|319.18|316.28|319.19|316.29|319.21|316.31|319.17|316.27|15
1645871650000|2022-02-26 10:34:10|319.18|316.28|319.26|316.36|319.27|316.37|319.16|316.26|18
1645871660000|2022-02-26 10:34:20|319.27|316.37|319.26|316.36|319.27|316.37|319.25|316.35|15
1645871670000|2022-02-26 10:34:30|319.25|316.35|319.28|316.38|319.3|316.4|319.25|316.35|16
1645871680000|2022-02-26 10:34:40|319.29|316.39|319.32|316.42|319.32|316.42|319.29|316.39|10
1645871690000|2022-02-26 10:34:50|319.31|316.41|319.29|316.39|319.33|316.43|319.29|316.39|15
1645871700000|2022-02-26 10:35:00|319.31|316.41|319.3|316.4|319.31|316.41|319.29|316.39|18
1645871710000|2022-02-26 10:35:10|319.31|316.41|319.3|316.4|319.31|316.41|319.29|316.39|17
1645871720000|2022-02-26 10:35:20|319.28|316.38|319.29|316.39|319.31|316.41|319.28|316.38|16
1645871730000|2022-02-26 10:35:30|319.31|316.41|319.32|316.42|319.32|316.42|319.29|316.39|14
1645871740000|2022-02-26 10:35:40|319.31|316.41|319.33|316.43|319.33|316.43|319.29|316.39|5
1645871750000|2022-02-26 10:35:50|319.34|316.44|319.33|316.43|319.36|316.46|319.33|316.43|5
1645871760000|2022-02-26 10:36:00|319.31|316.41|319.44|316.54|319.44|316.54|319.31|316.41|12
1645871770000|2022-02-26 10:36:10|319.41|316.51|319.32|316.42|319.41|316.51|319.32|316.42|10
1645871780000|2022-02-26 10:36:20|319.35|316.45|319.25|316.35|319.35|316.45|319.25|316.35|17
1645871790000|2022-02-26 10:36:30|319.24|316.34|319.27|316.37|319.29|316.39|319.22|316.32|18
1645871800000|2022-02-26 10:36:40|319.26|316.36|319.17|316.27|319.26|316.36|319.17|316.27|9
1645871810000|2022-02-26 10:36:50|319.16|316.26|319.11|316.21|319.17|316.27|319.1|316.2|12
1645871820000|2022-02-26 10:37:00|319.1|316.2|319.08|316.18|319.1|316.2|319.07|316.17|9
1645871830000|2022-02-26 10:37:10|319.07|316.17|319.02|316.12|319.08|316.18|319.02|316.12|20
1645871840000|2022-02-26 10:37:20|318.97|316.07|318.96|316.06|318.98|316.08|318.94|316.04|13
1645871850000|2022-02-26 10:37:30|318.95|316.05|318.93|316.03|318.96|316.06|318.91|316.01|9
1645871860000|2022-02-26 10:37:40|318.91|316.01|318.97|316.07|318.99|316.09|318.91|316.01|16
1645871870000|2022-02-26 10:37:50|318.98|316.08|318.84|315.94|318.98|316.08|318.84|315.94|20
1645871880000|2022-02-26 10:38:00|318.85|315.95|318.83|315.93|318.86|315.96|318.82|315.92|13
1645871890000|2022-02-26 10:38:10|318.85|315.95|318.88|315.98|318.89|315.99|318.84|315.94|11
1645871900000|2022-02-26 10:38:20|318.89|315.99|318.89|315.99|318.89|315.99|318.88|315.98|3
1645871910000|2022-02-26 10:38:30|318.9|316|318.87|315.97|318.9|316|318.86|315.96|6
1645871920000|2022-02-26 10:38:40|318.86|315.96|318.89|315.99|318.89|315.99|318.86|315.96|5
1645871930000|2022-02-26 10:38:50|318.9|316|318.91|316.01|318.91|316.01|318.9|316|4
1645871940000|2022-02-26 10:39:00|318.9|316|318.85|315.95|318.9|316|318.8|315.9|9
1645871950000|2022-02-26 10:39:10|318.84|315.94|318.83|315.93|318.84|315.94|318.83|315.93|2
1645871960000|2022-02-26 10:39:20|318.81|315.91|318.73|315.83|318.81|315.91|318.73|315.83|10
1645871970000|2022-02-26 10:39:30|318.7|315.8|318.61|315.71|318.7|315.8|318.61|315.71|17
1645871980000|2022-02-26 10:39:40|318.59|315.69|318.58|315.68|318.61|315.71|318.58|315.68|11
1645871990000|2022-02-26 10:39:50|318.57|315.67|318.58|315.68|318.6|315.7|318.57|315.67|4
1645872000000|2022-02-26 10:40:00|318.56|315.66|318.29|315.39|318.56|315.66|318.22|315.32|25
1645872010000|2022-02-26 10:40:10|318.28|315.38|318.23|315.33|318.28|315.38|318.21|315.31|16
1645872020000|2022-02-26 10:40:20|318.28|315.38|318.2|315.3|318.28|315.38|318.18|315.28|9
1645872030000|2022-02-26 10:40:30|318.19|315.29|318.17|315.27|318.25|315.35|318.16|315.26|14
1645872040000|2022-02-26 10:40:40|318.16|315.26|318.16|315.26|318.17|315.27|318.16|315.26|7
1645872050000|2022-02-26 10:40:50|318.17|315.27|318.13|315.23|318.17|315.27|318.13|315.23|9
1645872060000|2022-02-26 10:41:00|318.14|315.24|318.16|315.26|318.16|315.26|318.14|315.24|12
1645872070000|2022-02-26 10:41:10|318.15|315.25|318.15|315.25|318.15|315.25|318.13|315.23|7
1645872080000|2022-02-26 10:41:20|318.14|315.24|318.12|315.22|318.15|315.25|318.12|315.22|4
1645872090000|2022-02-26 10:41:30|318.13|315.23|318.26|315.36|318.26|315.36|318.12|315.22|18
1645872100000|2022-02-26 10:41:40|318.27|315.37|318.22|315.32|318.33|315.43|318.22|315.32|15
1645872110000|2022-02-26 10:41:50|318.2|315.3|318.17|315.27|318.2|315.3|318.16|315.26|14
1645872120000|2022-02-26 10:42:00|318.16|315.26|318.15|315.25|318.17|315.27|318.15|315.25|10
1645872130000|2022-02-26 10:42:10|318.16|315.26|318.16|315.26|318.17|315.27|318.15|315.25|8
1645872140000|2022-02-26 10:42:20|318.15|315.25|318.15|315.25|318.17|315.27|318.14|315.24|11
1645872150000|2022-02-26 10:42:30|318.14|315.24|318.07|315.17|318.15|315.25|318.06|315.16|18
1645872160000|2022-02-26 10:42:40|318.1|315.2|318.1|315.2|318.15|315.25|318.07|315.17|12
1645872170000|2022-02-26 10:42:50|318.09|315.19|318.02|315.12|318.09|315.19|317.96|315.06|14
1645872180000|2022-02-26 10:43:00|318.01|315.11|317.96|315.06|318.01|315.11|317.96|315.06|6
1645872200000|2022-02-26 10:43:20|317.97|315.07|317.97|315.07|317.97|315.07|317.96|315.06|3
1645872210000|2022-02-26 10:43:30|317.99|315.09|318.1|315.2|318.13|315.23|317.97|315.07|17
1645872220000|2022-02-26 10:43:40|318.11|315.21|318.14|315.24|318.15|315.25|318.1|315.2|13
1645872230000|2022-02-26 10:43:50|318.15|315.25|318.18|315.28|318.21|315.31|318.15|315.25|13
1645872240000|2022-02-26 10:44:00|318.21|315.31|318.19|315.29|318.21|315.31|318.15|315.25|17
1645872250000|2022-02-26 10:44:10|318.18|315.28|318.21|315.31|318.21|315.31|318.17|315.27|12
1645872260000|2022-02-26 10:44:20|318.23|315.33|318.21|315.31|318.25|315.35|318.2|315.3|16
1645872270000|2022-02-26 10:44:30|318.25|315.35|318.25|315.35|318.27|315.37|318.21|315.31|18
1645872280000|2022-02-26 10:44:40|318.26|315.36|318.38|315.48|318.38|315.48|318.24|315.34|14
1645872290000|2022-02-26 10:44:50|318.41|315.51|318.37|315.47|318.52|315.62|318.37|315.47|29
1645872300000|2022-02-26 10:45:00|318.38|315.48|318.51|315.61|318.54|315.64|318.37|315.47|26
1645872310000|2022-02-26 10:45:10|318.47|315.57|318.44|315.54|318.53|315.63|318.41|315.51|21
1645872320000|2022-02-26 10:45:20|318.43|315.53|318.46|315.56|318.46|315.56|318.41|315.51|10
1645872330000|2022-02-26 10:45:30|318.42|315.52|318.46|315.56|318.47|315.57|318.41|315.51|10
1645872340000|2022-02-26 10:45:40|318.47|315.57|318.48|315.58|318.52|315.62|318.46|315.56|14
1645872350000|2022-02-26 10:45:50|318.49|315.59|318.58|315.68|318.59|315.69|318.48|315.58|13
1645872360000|2022-02-26 10:46:00|318.54|315.64|318.53|315.63|318.6|315.7|318.53|315.63|18
1645872370000|2022-02-26 10:46:10|318.54|315.64|318.56|315.66|318.57|315.67|318.48|315.58|13
1645872380000|2022-02-26 10:46:20|318.55|315.65|318.62|315.72|318.64|315.74|318.52|315.62|19
1645872390000|2022-02-26 10:46:30|318.61|315.71|318.65|315.75|318.67|315.77|318.61|315.71|15
1645872400000|2022-02-26 10:46:40|318.66|315.76|318.61|315.71|318.67|315.77|318.59|315.69|13
1645872410000|2022-02-26 10:46:50|318.64|315.74|318.61|315.71|318.68|315.78|318.6|315.7|14
1645872420000|2022-02-26 10:47:00|318.63|315.73|318.62|315.72|318.67|315.77|318.58|315.68|16
1645872430000|2022-02-26 10:47:10|318.63|315.73|318.64|315.74|318.65|315.75|318.6|315.7|16
1645872440000|2022-02-26 10:47:20|318.63|315.73|318.64|315.74|318.64|315.74|318.62|315.72|10
1645872450000|2022-02-26 10:47:30|318.65|315.75|318.64|315.74|318.66|315.76|318.59|315.69|18
1645872460000|2022-02-26 10:47:40|318.63|315.73|318.62|315.72|318.64|315.74|318.6|315.7|10
1645872470000|2022-02-26 10:47:50|318.61|315.71|318.6|315.7|318.64|315.74|318.6|315.7|14
1645872480000|2022-02-26 10:48:00|318.62|315.72|318.63|315.73|318.64|315.74|318.62|315.72|3
1645872490000|2022-02-26 10:48:10|318.62|315.72|318.67|315.77|318.68|315.78|318.62|315.72|8
1645872500000|2022-02-26 10:48:20|318.69|315.79|318.7|315.8|318.71|315.81|318.66|315.76|21
1645872510000|2022-02-26 10:48:30|318.71|315.81|318.71|315.81|318.72|315.82|318.66|315.76|14
1645872520000|2022-02-26 10:48:40|318.7|315.8|318.72|315.82|318.72|315.82|318.67|315.77|14
1645872530000|2022-02-26 10:48:50|318.71|315.81|318.67|315.77|318.72|315.82|318.67|315.77|15
1645872540000|2022-02-26 10:49:00|318.68|315.78|318.62|315.72|318.74|315.84|318.62|315.72|16
1645872550000|2022-02-26 10:49:10|318.63|315.73|318.65|315.75|318.67|315.77|318.58|315.68|18
1645872560000|2022-02-26 10:49:20|318.66|315.76|318.59|315.69|318.66|315.76|318.53|315.63|25
1645872570000|2022-02-26 10:49:30|318.58|315.68|318.57|315.67|318.59|315.69|318.53|315.63|17
1645872580000|2022-02-26 10:49:40|318.56|315.66|318.52|315.62|318.59|315.69|318.51|315.61|19
1645872590000|2022-02-26 10:49:50|318.53|315.63|318.53|315.63|318.59|315.69|318.5|315.6|16
1645872600000|2022-02-26 10:50:00|318.52|315.62|318.51|315.61|318.52|315.62|318.47|315.57|13
1645872610000|2022-02-26 10:50:10|318.49|315.59|318.54|315.64|318.54|315.64|318.43|315.53|15
1645872620000|2022-02-26 10:50:20|318.53|315.63|318.45|315.55|318.56|315.66|318.44|315.54|16
1645872630000|2022-02-26 10:50:30|318.44|315.54|318.72|315.82|318.73|315.83|318.44|315.54|27
1645872640000|2022-02-26 10:50:40|318.7|315.8|318.77|315.87|318.85|315.95|318.7|315.8|20
1645872650000|2022-02-26 10:50:50|318.79|315.89|318.79|315.89|318.81|315.91|318.77|315.87|17
1645872660000|2022-02-26 10:51:00|318.78|315.88|318.87|315.97|318.9|316|318.78|315.88|20
1645872670000|2022-02-26 10:51:10|318.89|315.99|318.96|316.06|319.01|316.11|318.88|315.98|22
1645872680000|2022-02-26 10:51:20|318.95|316.05|319.1|316.2|319.16|316.26|318.95|316.05|27
1645872690000|2022-02-26 10:51:30|319.11|316.21|319.18|316.28|319.18|316.28|319.06|316.16|22
1645872700000|2022-02-26 10:51:40|319.17|316.27|319.36|316.46|319.41|316.51|319.16|316.26|26
1645872710000|2022-02-26 10:51:50|319.42|316.52|319.52|316.62|319.53|316.63|319.42|316.52|20
1645872720000|2022-02-26 10:52:00|319.51|316.61|319.44|316.54|319.53|316.63|319.44|316.54|19
1645872730000|2022-02-26 10:52:10|319.4|316.5|319.33|316.43|319.45|316.55|319.29|316.39|19
1645872740000|2022-02-26 10:52:20|319.32|316.42|319.33|316.43|319.33|316.43|319.22|316.32|21
1645872750000|2022-02-26 10:52:30|319.32|316.42|319.26|316.36|319.32|316.42|319.2|316.3|20
1645872760000|2022-02-26 10:52:40|319.27|316.37|319.31|316.41|319.38|316.48|319.27|316.37|23
1645872770000|2022-02-26 10:52:50|319.35|316.45|319.32|316.42|319.37|316.47|319.32|316.42|10
1645872780000|2022-02-26 10:53:00|319.35|316.45|319.53|316.63|319.53|316.63|319.32|316.42|19
1645872790000|2022-02-26 10:53:10|319.52|316.62|319.57|316.67|319.57|316.67|319.43|316.53|22
1645872800000|2022-02-26 10:53:20|319.58|316.68|319.53|316.63|319.6|316.7|319.51|316.61|20
1645872810000|2022-02-26 10:53:30|319.55|316.65|319.46|316.56|319.56|316.66|319.46|316.56|13
1645872820000|2022-02-26 10:53:40|319.45|316.55|319.46|316.56|319.47|316.57|319.43|316.53|15
1645872830000|2022-02-26 10:53:50|319.48|316.58|319.39|316.49|319.48|316.58|319.39|316.49|15
1645872840000|2022-02-26 10:54:00|319.4|316.5|319.33|316.43|319.4|316.5|319.33|316.43|7
1645872850000|2022-02-26 10:54:10|319.34|316.44|319.4|316.5|319.41|316.51|319.28|316.38|21
1645872860000|2022-02-26 10:54:20|319.39|316.49|319.47|316.57|319.49|316.59|319.34|316.44|19
1645872870000|2022-02-26 10:54:30|319.44|316.54|319.41|316.51|319.46|316.56|319.39|316.49|20
1645872880000|2022-02-26 10:54:40|319.4|316.5|319.39|316.49|319.43|316.53|319.39|316.49|17
1645872890000|2022-02-26 10:54:50|319.41|316.51|319.29|316.39|319.43|316.53|319.29|316.39|18
1645872900000|2022-02-26 10:55:00|319.26|316.36|319.25|316.35|319.26|316.36|319.18|316.28|17
1645872910000|2022-02-26 10:55:10|319.21|316.31|319.33|316.43|319.34|316.44|319.21|316.31|18
1645872920000|2022-02-26 10:55:20|319.34|316.44|319.28|316.38|319.34|316.44|319.27|316.37|13
1645872930000|2022-02-26 10:55:30|319.3|316.4|319.19|316.29|319.31|316.41|319.19|316.29|12
1645872940000|2022-02-26 10:55:40|319.2|316.3|319.25|316.35|319.25|316.35|319.19|316.29|16
1645872950000|2022-02-26 10:55:50|319.26|316.36|319.22|316.32|319.29|316.39|319.22|316.32|18
1645872960000|2022-02-26 10:56:00|319.21|316.31|319.25|316.35|319.28|316.38|319.21|316.31|18
1645872970000|2022-02-26 10:56:10|319.26|316.36|319.44|316.54|319.44|316.54|319.23|316.33|19
1645872980000|2022-02-26 10:56:20|319.43|316.53|319.49|316.59|319.49|316.59|319.4|316.5|20
1645872990000|2022-02-26 10:56:30|319.48|316.58|319.5|316.6|319.51|316.61|319.48|316.58|7
1645873000000|2022-02-26 10:56:40|319.49|316.59|319.48|316.58|319.51|316.61|319.44|316.54|13
1645873010000|2022-02-26 10:56:50|319.51|316.61|319.48|316.58|319.51|316.61|319.45|316.55|10
1645873020000|2022-02-26 10:57:00|319.47|316.57|319.37|316.47|319.47|316.57|319.37|316.47|19
1645873030000|2022-02-26 10:57:10|319.38|316.48|319.4|316.5|319.43|316.53|319.37|316.47|18
1645873040000|2022-02-26 10:57:20|319.39|316.49|319.39|316.49|319.41|316.51|319.38|316.48|17
1645873050000|2022-02-26 10:57:30|319.38|316.48|319.37|316.47|319.41|316.51|319.35|316.45|13
1645873060000|2022-02-26 10:57:40|319.38|316.48|319.36|316.46|319.39|316.49|319.35|316.45|16
1645873070000|2022-02-26 10:57:50|319.31|316.41|319.38|316.48|319.38|316.48|319.3|316.4|13
1645873080000|2022-02-26 10:58:00|319.37|316.47|319.34|316.44|319.37|316.47|319.28|316.38|20
1645873090000|2022-02-26 10:58:10|319.33|316.43|319.31|316.41|319.39|316.49|319.31|316.41|20
1645873100000|2022-02-26 10:58:20|319.32|316.42|319.45|316.55|319.46|316.56|319.32|316.42|17
1645873110000|2022-02-26 10:58:30|319.46|316.56|319.45|316.55|319.46|316.56|319.42|316.52|9
1645873120000|2022-02-26 10:58:40|319.44|316.54|319.43|316.53|319.45|316.55|319.4|316.5|15
1645873130000|2022-02-26 10:58:50|319.42|316.52|319.52|316.62|319.54|316.64|319.42|316.52|12
1645873140000|2022-02-26 10:59:00|319.5|316.6|319.49|316.59|319.54|316.64|319.41|316.51|13
1645873150000|2022-02-26 10:59:10|319.5|316.6|319.44|316.54|319.51|316.61|319.42|316.52|22
1645873160000|2022-02-26 10:59:20|319.42|316.52|319.44|316.54|319.5|316.6|319.42|316.52|16
1645873170000|2022-02-26 10:59:30|319.45|316.55|319.47|316.57|319.48|316.58|319.45|316.55|11
1645873180000|2022-02-26 10:59:40|319.48|316.58|319.47|316.57|319.5|316.6|319.44|316.54|16
1645873190000|2022-02-26 10:59:50|319.48|316.58|319.38|316.48|319.48|316.58|319.36|316.46|15
1645873200000|2022-02-26 11:00:00|319.35|316.45|319.45|316.55|319.45|316.55|319.35|316.45|22
1645873210000|2022-02-26 11:00:10|319.46|316.56|319.45|316.55|319.5|316.6|319.44|316.54|19
1645873220000|2022-02-26 11:00:20|319.46|316.56|319.46|316.56|319.49|316.59|319.44|316.54|17
1645873230000|2022-02-26 11:00:30|319.45|316.55|319.35|316.45|319.5|316.6|319.34|316.44|19
1645873240000|2022-02-26 11:00:40|319.34|316.44|319.23|316.33|319.37|316.47|319.23|316.33|23
1645873250000|2022-02-26 11:00:50|319.27|316.37|319.25|316.35|319.3|316.4|319.22|316.32|20
1645873260000|2022-02-26 11:01:00|319.26|316.36|319.26|316.36|319.31|316.41|319.23|316.33|15
1645873270000|2022-02-26 11:01:10|319.25|316.35|319.29|316.39|319.33|316.43|319.25|316.35|19
1645873280000|2022-02-26 11:01:20|319.28|316.38|319.39|316.49|319.39|316.49|319.28|316.38|16
1645873290000|2022-02-26 11:01:30|319.4|316.5|319.33|316.43|319.4|316.5|319.33|316.43|19
1645873300000|2022-02-26 11:01:40|319.36|316.46|319.33|316.43|319.36|316.46|319.32|316.42|15
1645873310000|2022-02-26 11:01:50|319.32|316.42|319.3|316.4|319.36|316.46|319.3|316.4|18
1645873320000|2022-02-26 11:02:00|319.28|316.38|319.18|316.28|319.3|316.4|319.18|316.28|19
1645873330000|2022-02-26 11:02:10|319.15|316.25|319.24|316.34|319.24|316.34|319.15|316.25|10
1645873340000|2022-02-26 11:02:20|319.23|316.33|319.29|316.39|319.31|316.41|319.23|316.33|15
1645873350000|2022-02-26 11:02:30|319.28|316.38|319.31|316.41|319.31|316.41|319.24|316.34|14
1645873360000|2022-02-26 11:02:40|319.34|316.44|319.46|316.56|319.46|316.56|319.32|316.42|22
1645873370000|2022-02-26 11:02:50|319.44|316.54|319.43|316.53|319.44|316.54|319.39|316.49|16
1645873380000|2022-02-26 11:03:00|319.44|316.54|319.45|316.55|319.45|316.55|319.41|316.51|12
1645873390000|2022-02-26 11:03:10|319.44|316.54|319.4|316.5|319.46|316.56|319.4|316.5|5
1645873400000|2022-02-26 11:03:20|319.42|316.52|319.5|316.6|319.5|316.6|319.42|316.52|14
1645873410000|2022-02-26 11:03:30|319.46|316.56|319.63|316.73|319.64|316.74|319.45|316.55|16
1645873420000|2022-02-26 11:03:40|319.69|316.79|319.96|317.06|320.13|317.23|319.69|316.79|30
1645873430000|2022-02-26 11:03:50|319.95|317.05|319.96|317.06|320.02|317.12|319.93|317.03|28
1645873440000|2022-02-26 11:04:00|319.97|317.07|319.65|316.75|319.97|317.07|319.64|316.74|23
1645873450000|2022-02-26 11:04:10|319.64|316.74|319.7|316.8|319.79|316.89|319.64|316.74|23
1645873460000|2022-02-26 11:04:20|319.69|316.79|319.63|316.73|319.69|316.79|319.57|316.67|21
1645873470000|2022-02-26 11:04:30|319.62|316.72|319.51|316.61|319.69|316.79|319.43|316.53|26
1645873480000|2022-02-26 11:04:40|319.53|316.63|319.33|316.43|319.53|316.63|319.33|316.43|19
1645873490000|2022-02-26 11:04:50|319.32|316.42|319.32|316.42|319.51|316.61|319.3|316.4|19
1645873500000|2022-02-26 11:05:00|319.31|316.41|318.94|316.04|319.32|316.42|318.94|316.04|25
1645873510000|2022-02-26 11:05:10|318.93|316.03|318.78|315.88|318.94|316.04|318.74|315.84|22
1645873520000|2022-02-26 11:05:20|318.77|315.87|318.65|315.75|318.77|315.87|318.6|315.7|25
1645873530000|2022-02-26 11:05:30|318.64|315.74|318.42|315.52|318.64|315.74|318.4|315.5|25
1645873540000|2022-02-26 11:05:40|318.41|315.51|318.55|315.65|318.59|315.69|318.41|315.51|24
1645873550000|2022-02-26 11:05:50|318.54|315.64|318.43|315.53|318.54|315.64|318.43|315.53|14
1645873560000|2022-02-26 11:06:00|318.44|315.54|318.42|315.52|318.46|315.56|318.38|315.48|23
1645873570000|2022-02-26 11:06:10|318.41|315.51|318.23|315.33|318.44|315.54|318.23|315.33|25
1645873580000|2022-02-26 11:06:20|318.22|315.32|318.12|315.22|318.24|315.34|318.06|315.16|24
1645873590000|2022-02-26 11:06:30|318.1|315.2|318.26|315.36|318.26|315.36|318.05|315.15|25
1645873600000|2022-02-26 11:06:40|318.25|315.35|318.22|315.32|318.25|315.35|318.18|315.28|14
1645873610000|2022-02-26 11:06:50|318.19|315.29|318.16|315.26|318.2|315.3|318.12|315.22|16
1645873620000|2022-02-26 11:07:00|318.15|315.25|318.23|315.33|318.27|315.37|318.15|315.25|12
1645873630000|2022-02-26 11:07:10|318.24|315.34|318.23|315.33|318.25|315.35|318.19|315.29|12
1645873640000|2022-02-26 11:07:20|318.22|315.32|318.03|315.13|318.22|315.32|318.03|315.13|16
1645873650000|2022-02-26 11:07:30|318.04|315.14|318.02|315.12|318.04|315.14|317.98|315.08|19
1645873660000|2022-02-26 11:07:40|318.01|315.11|317.98|315.08|318.01|315.11|317.97|315.07|18
1645873670000|2022-02-26 11:07:50|317.97|315.07|318|315.1|318|315.1|317.97|315.07|11
1645873680000|2022-02-26 11:08:00|317.99|315.09|317.83|314.93|317.99|315.09|317.82|314.92|19
1645873690000|2022-02-26 11:08:10|317.82|314.92|317.79|314.89|317.84|314.94|317.79|314.89|9
1645873700000|2022-02-26 11:08:20|317.8|314.9|317.69|314.79|317.8|314.9|317.64|314.74|25
1645873710000|2022-02-26 11:08:30|317.67|314.77|317.66|314.76|317.68|314.78|317.65|314.75|11
1645873720000|2022-02-26 11:08:40|317.65|314.75|317.8|314.9|317.81|314.91|317.65|314.75|15
1645873730000|2022-02-26 11:08:50|317.82|314.92|317.85|314.95|317.88|314.98|317.8|314.9|17
1645873740000|2022-02-26 11:09:00|317.87|314.97|317.81|314.91|317.87|314.97|317.81|314.91|9
1645873750000|2022-02-26 11:09:10|317.82|314.92|317.79|314.89|317.82|314.92|317.77|314.87|17
1645873760000|2022-02-26 11:09:20|317.8|314.9|317.83|314.93|317.84|314.94|317.8|314.9|11
1645873770000|2022-02-26 11:09:30|317.81|314.91|317.11|314.21|317.83|314.93|316.98|314.08|20
1645873780000|2022-02-26 11:09:40|317.06|314.16|316.99|314.09|317.08|314.18|316.94|314.04|26
1645873790000|2022-02-26 11:09:50|316.96|314.06|317.1|314.2|317.1|314.2|316.96|314.06|23
1645873800000|2022-02-26 11:10:00|317.11|314.21|317.02|314.12|317.11|314.21|317.01|314.11|18
1645873810000|2022-02-26 11:10:10|317.03|314.13|316.81|313.91|317.07|314.17|316.81|313.91|21
1645873820000|2022-02-26 11:10:20|316.82|313.92|316.81|313.91|316.84|313.94|316.79|313.89|17
1645873830000|2022-02-26 11:10:30|316.82|313.92|316.77|313.87|316.85|313.95|316.76|313.86|18
1645873840000|2022-02-26 11:10:40|316.76|313.86|316.76|313.86|316.76|313.86|316.76|313.86|1
1645873850000|2022-02-26 11:10:50|316.75|313.85|316.6|313.7|316.75|313.85|316.6|313.7|13
1645873860000|2022-02-26 11:11:00|316.61|313.71|316.63|313.73|316.63|313.73|316.57|313.67|15
1645873870000|2022-02-26 11:11:10|316.62|313.72|316.68|313.78|316.69|313.79|316.46|313.56|26
1645873880000|2022-02-26 11:11:20|316.7|313.8|316.65|313.75|316.77|313.87|316.65|313.75|16
1645873890000|2022-02-26 11:11:30|316.64|313.74|316.65|313.75|316.65|313.75|316.61|313.71|15
1645873900000|2022-02-26 11:11:40|316.66|313.76|316.65|313.75|316.66|313.76|316.62|313.72|7
1645873910000|2022-02-26 11:11:50|316.66|313.76|316.71|313.81|316.74|313.84|316.62|313.72|20
1645873920000|2022-02-26 11:12:00|316.72|313.82|316.88|313.98|316.89|313.99|316.71|313.81|18
1645873930000|2022-02-26 11:12:10|316.9|314|316.75|313.85|316.99|314.09|316.73|313.83|24
1645873940000|2022-02-26 11:12:20|316.74|313.84|316.59|313.69|316.75|313.85|316.59|313.69|18
1645873950000|2022-02-26 11:12:30|316.62|313.72|316.61|313.71|316.64|313.74|316.59|313.69|18
1645873960000|2022-02-26 11:12:40|316.62|313.72|316.62|313.72|316.63|313.73|316.58|313.68|13
1645873970000|2022-02-26 11:12:50|316.63|313.73|316.76|313.86|316.76|313.86|316.62|313.72|18
1645873980000|2022-02-26 11:13:00|316.75|313.85|316.77|313.87|316.78|313.88|316.73|313.83|16
1645873990000|2022-02-26 11:13:10|316.76|313.86|316.75|313.85|316.78|313.88|316.75|313.85|12
1645874000000|2022-02-26 11:13:20|316.76|313.86|316.82|313.92|316.85|313.95|316.75|313.85|23
1645874010000|2022-02-26 11:13:30|316.83|313.93|316.87|313.97|316.92|314.02|316.83|313.93|21
1645874020000|2022-02-26 11:13:40|316.91|314.01|316.87|313.97|316.94|314.04|316.87|313.97|15
1645874030000|2022-02-26 11:13:50|316.88|313.98|316.91|314.01|316.91|314.01|316.84|313.94|22
1645874040000|2022-02-26 11:14:00|316.89|313.99|316.91|314.01|316.92|314.02|316.86|313.96|19
1645874050000|2022-02-26 11:14:10|316.9|314|316.94|314.04|316.96|314.06|316.89|313.99|14
1645874060000|2022-02-26 11:14:20|316.95|314.05|316.94|314.04|316.95|314.05|316.92|314.02|17
1645874070000|2022-02-26 11:14:30|316.93|314.03|316.94|314.04|316.94|314.04|316.93|314.03|2
1645874080000|2022-02-26 11:14:40|316.9|314|316.89|313.99|316.9|314|316.89|313.99|10
1645874090000|2022-02-26 11:14:50|316.88|313.98|316.84|313.94|316.88|313.98|316.8|313.9|11
1645874100000|2022-02-26 11:15:00|316.85|313.95|316.73|313.83|316.85|313.95|316.68|313.78|19
1645874110000|2022-02-26 11:15:10|316.7|313.8|316.71|313.81|316.77|313.87|316.68|313.78|13
1645874120000|2022-02-26 11:15:20|316.73|313.83|316.76|313.86|316.76|313.86|316.72|313.82|15
1645874130000|2022-02-26 11:15:30|316.77|313.87|316.7|313.8|316.77|313.87|316.55|313.65|24
1645874140000|2022-02-26 11:15:40|316.73|313.83|316.74|313.84|316.77|313.87|316.7|313.8|15
1645874150000|2022-02-26 11:15:50|316.73|313.83|316.62|313.72|316.74|313.84|316.61|313.71|17
1645874160000|2022-02-26 11:16:00|316.59|313.69|316.15|313.25|316.59|313.69|316.15|313.25|24
1645874170000|2022-02-26 11:16:10|316.14|313.24|316.17|313.27|316.31|313.41|316.14|313.24|26
1645874180000|2022-02-26 11:16:20|316.16|313.26|316.21|313.31|316.26|313.36|316.04|313.14|26
1645874190000|2022-02-26 11:16:30|316.22|313.32|316.33|313.43|316.37|313.47|316.16|313.26|24
1645874200000|2022-02-26 11:16:40|316.35|313.45|316.21|313.31|316.36|313.46|316.17|313.27|23
1645874210000|2022-02-26 11:16:50|316.18|313.28|316.46|313.56|316.46|313.56|316.16|313.26|22
1645874220000|2022-02-26 11:17:00|316.4|313.5|316.44|313.54|316.44|313.54|316.35|313.45|20
1645874230000|2022-02-26 11:17:10|316.43|313.53|316.43|313.53|316.49|313.59|316.41|313.51|18
1645874240000|2022-02-26 11:17:20|316.44|313.54|316.53|313.63|316.55|313.65|316.43|313.53|20
1645874250000|2022-02-26 11:17:30|316.51|313.61|316.62|313.72|316.67|313.77|316.48|313.58|17
1645874260000|2022-02-26 11:17:40|316.63|313.73|316.62|313.72|316.67|313.77|316.57|313.67|22
1645874270000|2022-02-26 11:17:50|316.63|313.73|316.63|313.73|316.65|313.75|316.57|313.67|20
1645874280000|2022-02-26 11:18:00|316.62|313.72|316.59|313.69|316.62|313.72|316.54|313.64|17
1645874290000|2022-02-26 11:18:10|316.61|313.71|316.73|313.83|316.74|313.84|316.56|313.66|12
1645874300000|2022-02-26 11:18:20|316.75|313.85|316.65|313.75|316.77|313.87|316.65|313.75|18
1645874310000|2022-02-26 11:18:30|316.66|313.76|316.82|313.92|316.84|313.94|316.66|313.76|19
1645874320000|2022-02-26 11:18:40|316.76|313.86|316.77|313.87|316.8|313.9|316.7|313.8|22
1645874330000|2022-02-26 11:18:50|316.79|313.89|316.95|314.05|316.95|314.05|316.77|313.87|16
1645874340000|2022-02-26 11:19:00|316.97|314.07|317.19|314.29|317.21|314.31|316.97|314.07|28
1645874350000|2022-02-26 11:19:10|317.16|314.26|317.48|314.58|317.5|314.6|317.16|314.26|22
1645874360000|2022-02-26 11:19:20|317.49|314.59|317.57|314.67|317.62|314.72|317.44|314.54|20
1645874370000|2022-02-26 11:19:30|317.58|314.68|317.53|314.63|317.6|314.7|317.53|314.63|16
1645874380000|2022-02-26 11:19:40|317.54|314.64|317.64|314.74|317.64|314.74|317.53|314.63|20
1645874390000|2022-02-26 11:19:50|317.67|314.77|317.77|314.87|317.81|314.91|317.67|314.77|21
1645874400000|2022-02-26 11:20:00|317.76|314.86|317.89|314.99|317.97|315.07|317.76|314.86|24
1645874410000|2022-02-26 11:20:10|317.88|314.98|317.79|314.89|317.88|314.98|317.73|314.83|19
1645874420000|2022-02-26 11:20:20|317.8|314.9|317.98|315.08|317.99|315.09|317.79|314.89|21
1645874430000|2022-02-26 11:20:30|317.97|315.07|317.86|314.96|317.97|315.07|317.8|314.9|15
1645874440000|2022-02-26 11:20:40|317.87|314.97|317.91|315.01|317.91|315.01|317.83|314.93|17
1645874450000|2022-02-26 11:20:50|317.92|315.02|318.1|315.2|318.1|315.2|317.92|315.02|18
1645874460000|2022-02-26 11:21:00|318.17|315.27|318.12|315.22|318.19|315.29|318.06|315.16|23
1645874470000|2022-02-26 11:21:10|318.11|315.21|317.88|314.98|318.14|315.24|317.88|314.98|24
1645874480000|2022-02-26 11:21:20|317.89|314.99|317.91|315.01|317.91|315.01|317.81|314.91|16
1645874490000|2022-02-26 11:21:30|317.92|315.02|317.93|315.03|317.99|315.09|317.83|314.93|22
1645874500000|2022-02-26 11:21:40|317.94|315.04|318.04|315.14|318.07|315.17|317.94|315.04|19
1645874510000|2022-02-26 11:21:50|318.03|315.13|318.09|315.19|318.1|315.2|317.99|315.09|16
1645874520000|2022-02-26 11:22:00|318.08|315.18|318.06|315.16|318.08|315.18|318|315.1|17
1645874530000|2022-02-26 11:22:10|318.07|315.17|317.94|315.04|318.07|315.17|317.94|315.04|17
1645874540000|2022-02-26 11:22:20|317.96|315.06|317.91|315.01|317.96|315.06|317.91|315.01|17
1645874550000|2022-02-26 11:22:30|317.9|315|317.94|315.04|317.95|315.05|317.89|314.99|16
1645874560000|2022-02-26 11:22:40|317.93|315.03|317.9|315|317.95|315.05|317.89|314.99|14
1645874570000|2022-02-26 11:22:50|317.91|315.01|317.89|314.99|317.93|315.03|317.87|314.97|12
1645874580000|2022-02-26 11:23:00|317.85|314.95|317.82|314.92|317.88|314.98|317.81|314.91|17
1645874590000|2022-02-26 11:23:10|317.81|314.91|317.69|314.79|317.83|314.93|317.69|314.79|17
1645874600000|2022-02-26 11:23:20|317.68|314.78|317.83|314.93|317.84|314.94|317.68|314.78|25
1645874610000|2022-02-26 11:23:30|317.82|314.92|317.76|314.86|317.84|314.94|317.72|314.82|17
1645874620000|2022-02-26 11:23:40|317.75|314.85|317.59|314.69|317.76|314.86|317.59|314.69|21
1645874630000|2022-02-26 11:23:50|317.58|314.68|317.46|314.56|317.63|314.73|317.46|314.56|19
1645874640000|2022-02-26 11:24:00|317.47|314.57|317.6|314.7|317.65|314.75|317.47|314.57|21
1645874650000|2022-02-26 11:24:10|317.56|314.66|317.72|314.82|317.73|314.83|317.53|314.63|21
1645874660000|2022-02-26 11:24:20|317.73|314.83|317.54|314.64|317.73|314.83|317.54|314.64|18
1645874670000|2022-02-26 11:24:30|317.55|314.65|317.58|314.68|317.58|314.68|317.53|314.63|21
1645874680000|2022-02-26 11:24:40|317.57|314.67|317.58|314.68|317.58|314.68|317.52|314.62|12
1645874690000|2022-02-26 11:24:50|317.57|314.67|317.56|314.66|317.58|314.68|317.54|314.64|10
1645874700000|2022-02-26 11:25:00|317.55|314.65|317.59|314.69|317.59|314.69|317.52|314.62|17
1645874710000|2022-02-26 11:25:10|317.6|314.7|317.69|314.79|317.71|314.81|317.52|314.62|24
1645874720000|2022-02-26 11:25:20|317.68|314.78|317.89|314.99|317.89|314.99|317.68|314.78|15
1645874730000|2022-02-26 11:25:30|317.9|315|317.69|314.79|317.9|315|317.67|314.77|20
1645874740000|2022-02-26 11:25:40|317.7|314.8|317.64|314.74|317.72|314.82|317.64|314.74|11
1645874750000|2022-02-26 11:25:50|317.66|314.76|317.65|314.75|317.66|314.76|317.61|314.71|11
1645874760000|2022-02-26 11:26:00|317.64|314.74|317.62|314.72|317.64|314.74|317.59|314.69|18
1645874770000|2022-02-26 11:26:10|317.63|314.73|317.73|314.83|317.74|314.84|317.63|314.73|16
1645874780000|2022-02-26 11:26:20|317.72|314.82|317.73|314.83|317.74|314.84|317.67|314.77|14
1645874790000|2022-02-26 11:26:30|317.72|314.82|317.63|314.73|317.74|314.84|317.61|314.71|21
1645874800000|2022-02-26 11:26:40|317.62|314.72|317.6|314.7|317.65|314.75|317.58|314.68|19
1645874810000|2022-02-26 11:26:50|317.59|314.69|317.59|314.69|317.63|314.73|317.57|314.67|19
1645874820000|2022-02-26 11:27:00|317.6|314.7|317.54|314.64|317.6|314.7|317.54|314.64|18
1645874830000|2022-02-26 11:27:10|317.55|314.65|317.62|314.72|317.62|314.72|317.55|314.65|15
1645874840000|2022-02-26 11:27:20|317.61|314.71|317.56|314.66|317.66|314.76|317.56|314.66|18
1645874850000|2022-02-26 11:27:30|317.58|314.68|317.62|314.72|317.63|314.73|317.55|314.65|19
1645874860000|2022-02-26 11:27:40|317.58|314.68|317.63|314.73|317.64|314.74|317.57|314.67|15
1645874870000|2022-02-26 11:27:50|317.62|314.72|317.63|314.73|317.65|314.75|317.58|314.68|12
1645874880000|2022-02-26 11:28:00|317.56|314.66|317.62|314.72|317.63|314.73|317.56|314.66|15
1645874890000|2022-02-26 11:28:10|317.61|314.71|317.67|314.77|317.7|314.8|317.57|314.67|20
1645874900000|2022-02-26 11:28:20|317.69|314.79|317.58|314.68|317.7|314.8|317.57|314.67|15
1645874910000|2022-02-26 11:28:30|317.57|314.67|317.6|314.7|317.61|314.71|317.55|314.65|13
1645874920000|2022-02-26 11:28:40|317.61|314.71|317.6|314.7|317.62|314.72|317.56|314.66|12
1645874930000|2022-02-26 11:28:50|317.62|314.72|317.6|314.7|317.62|314.72|317.56|314.66|11
1645874940000|2022-02-26 11:29:00|317.61|314.71|317.6|314.7|317.61|314.71|317.56|314.66|8
1645874950000|2022-02-26 11:29:10|317.61|314.71|317.61|314.71|317.66|314.76|317.6|314.7|20
1645874960000|2022-02-26 11:29:20|317.62|314.72|317.68|314.78|317.68|314.78|317.6|314.7|10
1645874970000|2022-02-26 11:29:30|317.69|314.79|317.69|314.79|317.73|314.83|317.67|314.77|15
1645874980000|2022-02-26 11:29:40|317.68|314.78|317.69|314.79|317.69|314.79|317.64|314.74|16
1645874990000|2022-02-26 11:29:50|317.67|314.77|317.71|314.81|317.72|314.82|317.67|314.77|16
1645875000000|2022-02-26 11:30:00|317.72|314.82|317.76|314.86|317.8|314.9|317.71|314.81|17
1645875010000|2022-02-26 11:30:10|317.77|314.87|317.93|315.03|317.96|315.06|317.72|314.82|22
1645875020000|2022-02-26 11:30:20|317.96|315.06|318.09|315.19|318.09|315.19|317.88|314.98|18
1645875030000|2022-02-26 11:30:30|318.1|315.2|317.96|315.06|318.18|315.28|317.93|315.03|29
1645875040000|2022-02-26 11:30:40|317.98|315.08|318.01|315.11|318.08|315.18|317.96|315.06|21
1645875050000|2022-02-26 11:30:50|318|315.1|318.11|315.21|318.11|315.21|317.97|315.07|15
1645875060000|2022-02-26 11:31:00|318.15|315.25|317.82|314.92|318.18|315.28|317.82|314.92|25
1645875070000|2022-02-26 11:31:10|317.83|314.93|317.7|314.8|317.88|314.98|317.68|314.78|20
1645875080000|2022-02-26 11:31:20|317.69|314.79|317.71|314.81|317.71|314.81|317.62|314.72|23
1645875090000|2022-02-26 11:31:30|317.7|314.8|317.69|314.79|317.73|314.83|317.68|314.78|15
1645875100000|2022-02-26 11:31:40|317.7|314.8|317.68|314.78|317.71|314.81|317.68|314.78|6
1645875110000|2022-02-26 11:31:50|317.64|314.74|317.66|314.76|317.66|314.76|317.58|314.68|17
1645875120000|2022-02-26 11:32:00|317.65|314.75|317.55|314.65|317.65|314.75|317.51|314.61|18
1645875130000|2022-02-26 11:32:10|317.54|314.64|317.14|314.24|317.55|314.65|317.14|314.24|24
1645875140000|2022-02-26 11:32:20|317.13|314.23|317.06|314.16|317.14|314.24|316.96|314.06|23
1645875150000|2022-02-26 11:32:30|317.07|314.17|317.08|314.18|317.09|314.19|316.98|314.08|21
1645875160000|2022-02-26 11:32:40|317.07|314.17|317.04|314.14|317.07|314.17|317.03|314.13|11
1645875170000|2022-02-26 11:32:50|317.07|314.17|316.97|314.07|317.07|314.17|316.95|314.05|18
1645875180000|2022-02-26 11:33:00|317.02|314.12|316.93|314.03|317.02|314.12|316.92|314.02|16
1645875190000|2022-02-26 11:33:10|316.92|314.02|316.91|314.01|316.95|314.05|316.91|314.01|16
1645875200000|2022-02-26 11:33:20|316.89|313.99|316.79|313.89|316.89|313.99|316.79|313.89|21
1645875210000|2022-02-26 11:33:30|316.77|313.87|316.41|313.51|316.78|313.88|316.4|313.5|24
1645875220000|2022-02-26 11:33:40|316.4|313.5|316.65|313.75|316.69|313.79|316.38|313.48|33
1645875230000|2022-02-26 11:33:50|316.68|313.78|316.76|313.86|316.77|313.87|316.64|313.74|21
1645875240000|2022-02-26 11:34:00|316.77|313.87|316.77|313.87|316.84|313.94|316.7|313.8|26
1645875250000|2022-02-26 11:34:10|316.76|313.86|316.85|313.95|316.85|313.95|316.71|313.81|17
1645875260000|2022-02-26 11:34:20|316.86|313.96|316.96|314.06|316.98|314.08|316.86|313.96|23
1645875270000|2022-02-26 11:34:30|316.97|314.07|316.97|314.07|317.01|314.11|316.93|314.03|18
1645875280000|2022-02-26 11:34:40|316.99|314.09|316.95|314.05|317.01|314.11|316.94|314.04|14
1645875290000|2022-02-26 11:34:50|316.98|314.08|316.98|314.08|317|314.1|316.92|314.02|20
1645875300000|2022-02-26 11:35:00|316.97|314.07|316.9|314|316.99|314.09|316.88|313.98|21
1645875310000|2022-02-26 11:35:10|316.91|314.01|316.88|313.98|316.93|314.03|316.84|313.94|12
1645875320000|2022-02-26 11:35:20|316.93|314.03|316.96|314.06|316.96|314.06|316.92|314.02|13
1645875330000|2022-02-26 11:35:30|316.95|314.05|316.69|313.79|316.96|314.06|316.66|313.76|21
1645875340000|2022-02-26 11:35:40|316.67|313.77|316.75|313.85|316.75|313.85|316.62|313.72|17
1645875350000|2022-02-26 11:35:50|316.73|313.83|316.71|313.81|316.75|313.85|316.67|313.77|14
1645875360000|2022-02-26 11:36:00|316.69|313.79|316.7|313.8|316.7|313.8|316.63|313.73|20
1645875370000|2022-02-26 11:36:10|316.73|313.83|316.7|313.8|316.74|313.84|316.67|313.77|19
1645875380000|2022-02-26 11:36:20|316.69|313.79|316.69|313.79|316.71|313.81|316.66|313.76|20
1645875390000|2022-02-26 11:36:30|316.7|313.8|316.67|313.77|316.74|313.84|316.66|313.76|23
1645875400000|2022-02-26 11:36:40|316.68|313.78|316.62|313.72|316.74|313.84|316.62|313.72|25
1645875410000|2022-02-26 11:36:50|316.63|313.73|316.34|313.44|316.63|313.73|316.33|313.43|33
1645875420000|2022-02-26 11:37:00|316.33|313.43|316.31|313.41|316.36|313.46|316.31|313.41|18
1645875430000|2022-02-26 11:37:10|316.32|313.42|316.38|313.48|316.38|313.48|316.31|313.41|17
1645875440000|2022-02-26 11:37:20|316.4|313.5|316.38|313.48|316.51|313.61|316.38|313.48|19
1645875450000|2022-02-26 11:37:30|316.37|313.47|316.52|313.62|316.53|313.63|316.35|313.45|17
1645875460000|2022-02-26 11:37:40|316.5|313.6|316.56|313.66|316.59|313.69|316.49|313.59|18
1645875470000|2022-02-26 11:37:50|316.57|313.67|316.56|313.66|316.57|313.67|316.55|313.65|19
1645875480000|2022-02-26 11:38:00|316.57|313.67|316.63|313.73|316.66|313.76|316.57|313.67|18
1645875490000|2022-02-26 11:38:10|316.64|313.74|316.67|313.77|316.68|313.78|316.59|313.69|16
1645875500000|2022-02-26 11:38:20|316.66|313.76|316.68|313.78|316.68|313.78|316.63|313.73|11
1645875510000|2022-02-26 11:38:30|316.69|313.79|316.81|313.91|316.82|313.92|316.69|313.79|18
1645875520000|2022-02-26 11:38:40|316.83|313.93|316.87|313.97|316.88|313.98|316.81|313.91|16
1645875530000|2022-02-26 11:38:50|316.88|313.98|316.97|314.07|317.02|314.12|316.86|313.96|21
1645875540000|2022-02-26 11:39:00|316.82|313.92|316.68|313.78|316.82|313.92|316.65|313.75|24
1645875550000|2022-02-26 11:39:10|316.69|313.79|316.8|313.9|316.8|313.9|316.69|313.79|18
1645875560000|2022-02-26 11:39:20|316.79|313.89|316.78|313.88|316.83|313.93|316.76|313.86|20
1645875570000|2022-02-26 11:39:30|316.77|313.87|316.78|313.88|316.82|313.92|316.76|313.86|14
1645875580000|2022-02-26 11:39:40|316.79|313.89|316.75|313.85|316.8|313.9|316.75|313.85|11
1645875590000|2022-02-26 11:39:50|316.74|313.84|316.76|313.86|316.8|313.9|316.74|313.84|14
1645875600000|2022-02-26 11:40:00|316.79|313.89|316.85|313.95|316.88|313.98|316.77|313.87|20
1645875610000|2022-02-26 11:40:10|316.87|313.97|316.9|314|316.98|314.08|316.87|313.97|26
1645875620000|2022-02-26 11:40:20|316.91|314.01|316.9|314|316.91|314.01|316.89|313.99|8
1645875630000|2022-02-26 11:40:30|316.89|313.99|316.85|313.95|316.9|314|316.85|313.95|19
1645875640000|2022-02-26 11:40:40|316.84|313.94|316.88|313.98|316.89|313.99|316.84|313.94|19
1645875650000|2022-02-26 11:40:50|316.87|313.97|316.81|313.91|316.87|313.97|316.81|313.91|13
1645875660000|2022-02-26 11:41:00|316.77|313.87|316.72|313.82|316.77|313.87|316.68|313.78|14
1645875670000|2022-02-26 11:41:10|316.76|313.86|316.77|313.87|316.77|313.87|316.74|313.84|10
1645875680000|2022-02-26 11:41:20|316.76|313.86|316.68|313.78|316.76|313.86|316.67|313.77|8
1645875690000|2022-02-26 11:41:30|316.67|313.77|316.67|313.77|316.68|313.78|316.67|313.77|15
1645875700000|2022-02-26 11:41:40|316.68|313.78|316.68|313.78|316.68|313.78|316.67|313.77|15
1645875710000|2022-02-26 11:41:50|316.67|313.77|316.67|313.77|316.68|313.78|316.66|313.76|13
1645875720000|2022-02-26 11:42:00|316.68|313.78|316.66|313.76|316.68|313.78|316.66|313.76|13
1645875730000|2022-02-26 11:42:10|316.67|313.77|316.66|313.76|316.67|313.77|316.66|313.76|6
1645875740000|2022-02-26 11:42:20|316.65|313.75|316.43|313.53|316.65|313.75|316.43|313.53|15
1645875750000|2022-02-26 11:42:30|316.44|313.54|316.23|313.33|316.44|313.54|316.22|313.32|21
1645875760000|2022-02-26 11:42:40|316.24|313.34|316.2|313.3|316.25|313.35|316.2|313.3|20
1645875770000|2022-02-26 11:42:50|316.23|313.33|316.24|313.34|316.25|313.35|316.11|313.21|23
1645875780000|2022-02-26 11:43:00|316.25|313.35|316.25|313.35|316.26|313.36|316.24|313.34|11
1645875790000|2022-02-26 11:43:10|316.24|313.34|316.32|313.42|316.32|313.42|316.23|313.33|16
1645875800000|2022-02-26 11:43:20|316.31|313.41|316.37|313.47|316.42|313.52|316.31|313.41|23
1645875810000|2022-02-26 11:43:30|316.38|313.48|316.37|313.47|316.42|313.52|316.36|313.46|22
1645875820000|2022-02-26 11:43:40|316.4|313.5|316.37|313.47|316.4|313.5|316.35|313.45|19
1645875830000|2022-02-26 11:43:50|316.39|313.49|316.4|313.5|316.43|313.53|316.36|313.46|16
1645875840000|2022-02-26 11:44:00|316.39|313.49|316.44|313.54|316.44|313.54|316.37|313.47|18
1645875850000|2022-02-26 11:44:10|316.45|313.55|316.39|313.49|316.47|313.57|316.38|313.48|15
1645875860000|2022-02-26 11:44:20|316.4|313.5|316.4|313.5|316.45|313.55|316.36|313.46|15
1645875870000|2022-02-26 11:44:30|316.42|313.52|316.36|313.46|316.46|313.56|316.35|313.45|16
1645875880000|2022-02-26 11:44:40|316.37|313.47|316.37|313.47|316.4|313.5|316.34|313.44|16
1645875890000|2022-02-26 11:44:50|316.38|313.48|316.43|313.53|316.43|313.53|316.35|313.45|17
1645875900000|2022-02-26 11:45:00|316.42|313.52|316.37|313.47|316.43|313.53|316.37|313.47|11
1645875910000|2022-02-26 11:45:10|316.38|313.48|316.34|313.44|316.4|313.5|316.31|313.41|19
1645875920000|2022-02-26 11:45:20|316.33|313.43|316.33|313.43|316.35|313.45|316.31|313.41|16
1645875930000|2022-02-26 11:45:30|316.35|313.45|316.16|313.26|316.35|313.45|316.16|313.26|15
1645875940000|2022-02-26 11:45:40|316.14|313.24|316.16|313.26|316.19|313.29|316.13|313.23|18
1645875950000|2022-02-26 11:45:50|316.15|313.25|316.28|313.38|316.3|313.4|316.13|313.23|20
1645875960000|2022-02-26 11:46:00|316.29|313.39|316.37|313.47|316.38|313.48|316.27|313.37|19
1645875970000|2022-02-26 11:46:10|316.38|313.48|316.74|313.84|316.74|313.84|316.37|313.47|25
1645875980000|2022-02-26 11:46:20|316.75|313.85|316.89|313.99|317.01|314.11|316.75|313.85|25
1645875990000|2022-02-26 11:46:30|316.9|314|317.22|314.32|317.26|314.36|316.9|314|28
1645876000000|2022-02-26 11:46:40|317.2|314.3|316.93|314.03|317.23|314.33|316.92|314.02|25
1645876010000|2022-02-26 11:46:50|316.92|314.02|317.09|314.19|317.1|314.2|316.91|314.01|24
1645876020000|2022-02-26 11:47:00|317.08|314.18|317.09|314.19|317.14|314.24|317.01|314.11|23
1645876030000|2022-02-26 11:47:10|317.1|314.2|316.91|314.01|317.1|314.2|316.91|314.01|15
1645876040000|2022-02-26 11:47:20|316.93|314.03|316.75|313.85|316.93|314.03|316.73|313.83|21
1645876050000|2022-02-26 11:47:30|316.78|313.88|316.88|313.98|316.88|313.98|316.76|313.86|13
1645876060000|2022-02-26 11:47:40|316.94|314.04|317.16|314.26|317.16|314.26|316.94|314.04|16
1645876070000|2022-02-26 11:47:50|317.12|314.22|317.28|314.38|317.28|314.38|317.12|314.22|18
1645876080000|2022-02-26 11:48:00|317.23|314.33|317.01|314.11|317.23|314.33|317.01|314.11|21
1645876090000|2022-02-26 11:48:10|317|314.1|316.92|314.02|317|314.1|316.91|314.01|23
1645876100000|2022-02-26 11:48:20|316.93|314.03|316.98|314.08|317.05|314.15|316.93|314.03|17
1645876110000|2022-02-26 11:48:30|316.97|314.07|316.89|313.99|316.98|314.08|316.89|313.99|18
1645876120000|2022-02-26 11:48:40|316.91|314.01|316.97|314.07|316.97|314.07|316.85|313.95|16
1645876130000|2022-02-26 11:48:50|316.95|314.05|316.96|314.06|316.99|314.09|316.92|314.02|15
1645876140000|2022-02-26 11:49:00|316.95|314.05|316.77|313.87|316.95|314.05|316.76|313.86|21
1645876150000|2022-02-26 11:49:10|316.76|313.86|316.64|313.74|316.78|313.88|316.55|313.65|28
1645876160000|2022-02-26 11:49:20|316.63|313.73|316.45|313.55|316.63|313.73|316.45|313.55|24
1645876170000|2022-02-26 11:49:30|316.44|313.54|316.42|313.52|316.44|313.54|316.35|313.45|20
1645876180000|2022-02-26 11:49:40|316.43|313.53|316.45|313.55|316.47|313.57|316.43|313.53|17
1645876190000|2022-02-26 11:49:50|316.44|313.54|316.36|313.46|316.5|313.6|316.36|313.46|23
1645876200000|2022-02-26 11:50:00|316.37|313.47|316.32|313.42|316.42|313.52|316.32|313.42|21
1645876210000|2022-02-26 11:50:10|316.33|313.43|316.3|313.4|316.37|313.47|316.29|313.39|20
1645876220000|2022-02-26 11:50:20|316.29|313.39|316.18|313.28|316.33|313.43|316.12|313.22|19
1645876230000|2022-02-26 11:50:30|316.19|313.29|316.13|313.23|316.19|313.29|316.12|313.22|19
1645876240000|2022-02-26 11:50:40|316.14|313.24|316.05|313.15|316.15|313.25|316.05|313.15|16
1645876250000|2022-02-26 11:50:50|316.06|313.16|315.87|312.97|316.06|313.16|315.87|312.97|12
1645876260000|2022-02-26 11:51:00|315.83|312.93|315.77|312.87|315.85|312.95|315.75|312.85|22
1645876270000|2022-02-26 11:51:10|315.76|312.86|315.75|312.85|315.8|312.9|315.72|312.82|20
1645876280000|2022-02-26 11:51:20|315.79|312.89|315.79|312.89|315.8|312.9|315.73|312.83|18
1645876290000|2022-02-26 11:51:30|315.76|312.86|315.69|312.79|315.77|312.87|315.69|312.79|18
1645876300000|2022-02-26 11:51:40|315.73|312.83|315.72|312.82|315.77|312.87|315.69|312.79|18
1645876310000|2022-02-26 11:51:50|315.73|312.83|315.65|312.75|315.73|312.83|315.59|312.69|17
1645876320000|2022-02-26 11:52:00|315.64|312.74|315.54|312.64|315.64|312.74|315.52|312.62|16
1645876330000|2022-02-26 11:52:10|315.53|312.63|315.48|312.58|315.53|312.63|315.45|312.55|14
1645876340000|2022-02-26 11:52:20|315.46|312.56|315.42|312.52|315.46|312.56|315.38|312.48|14
1645876350000|2022-02-26 11:52:30|315.43|312.53|315.5|312.6|315.5|312.6|315.43|312.53|11
1645876360000|2022-02-26 11:52:40|315.51|312.61|315.65|312.75|315.65|312.75|315.51|312.61|25
1645876370000|2022-02-26 11:52:50|315.64|312.74|315.64|312.74|315.65|312.75|315.62|312.72|12
1645876380000|2022-02-26 11:53:00|315.65|312.75|315.57|312.67|315.65|312.75|315.57|312.67|15
1645876390000|2022-02-26 11:53:10|315.56|312.66|315.43|312.53|315.58|312.68|315.43|312.53|14
1645876400000|2022-02-26 11:53:20|315.44|312.54|315.46|312.56|315.47|312.57|315.43|312.53|8
1645876410000|2022-02-26 11:53:30|315.47|312.57|315.56|312.66|315.58|312.68|315.47|312.57|13
1645876420000|2022-02-26 11:53:40|315.57|312.67|315.61|312.71|315.62|312.72|315.55|312.65|16
1645876430000|2022-02-26 11:53:50|315.62|312.72|315.64|312.74|315.65|312.75|315.61|312.71|19
1645876440000|2022-02-26 11:54:00|315.65|312.75|315.69|312.79|315.7|312.8|315.62|312.72|17
1645876450000|2022-02-26 11:54:10|315.7|312.8|315.63|312.73|315.71|312.81|315.63|312.73|12
1645876460000|2022-02-26 11:54:20|315.65|312.75|315.64|312.74|315.66|312.76|315.63|312.73|12
1645876470000|2022-02-26 11:54:30|315.63|312.73|315.58|312.68|315.64|312.74|315.58|312.68|15
1645876480000|2022-02-26 11:54:40|315.6|312.7|315.57|312.67|315.62|312.72|315.57|312.67|17
1645876490000|2022-02-26 11:54:50|315.59|312.69|315.61|312.71|315.64|312.74|315.59|312.69|12
1645876500000|2022-02-26 11:55:00|315.63|312.73|315.66|312.76|315.66|312.76|315.58|312.68|17
1645876510000|2022-02-26 11:55:10|315.65|312.75|315.54|312.64|315.65|312.75|315.53|312.63|14
1645876520000|2022-02-26 11:55:20|315.53|312.63|315.66|312.76|315.68|312.78|315.53|312.63|16
1645876530000|2022-02-26 11:55:30|315.65|312.75|315.49|312.59|315.66|312.76|315.48|312.58|21
1645876540000|2022-02-26 11:55:40|315.48|312.58|315.45|312.55|315.49|312.59|315.43|312.53|13
1645876550000|2022-02-26 11:55:50|315.44|312.54|315.42|312.52|315.45|312.55|315.41|312.51|13
1645876560000|2022-02-26 11:56:00|315.41|312.51|315.46|312.56|315.46|312.56|315.41|312.51|14
1645876570000|2022-02-26 11:56:10|315.45|312.55|315.52|312.62|315.52|312.62|315.45|312.55|16
1645876580000|2022-02-26 11:56:20|315.53|312.63|315.53|312.63|315.55|312.65|315.5|312.6|15
1645876590000|2022-02-26 11:56:30|315.52|312.62|315.49|312.59|315.52|312.62|315.49|312.59|4
1645876600000|2022-02-26 11:56:40|315.5|312.6|315.6|312.7|315.6|312.7|315.5|312.6|13
1645876610000|2022-02-26 11:56:50|315.59|312.69|315.58|312.68|315.59|312.69|315.57|312.67|8
1645876620000|2022-02-26 11:57:00|315.56|312.66|315.57|312.67|315.57|312.67|315.54|312.64|17
1645876630000|2022-02-26 11:57:10|315.56|312.66|315.6|312.7|315.61|312.71|315.56|312.66|13
1645876640000|2022-02-26 11:57:20|315.61|312.71|315.7|312.8|315.7|312.8|315.61|312.71|14
1645876650000|2022-02-26 11:57:30|315.69|312.79|315.79|312.89|315.83|312.93|315.69|312.79|18
1645876660000|2022-02-26 11:57:40|315.81|312.91|315.83|312.93|315.84|312.94|315.79|312.89|6
1645876670000|2022-02-26 11:57:50|315.84|312.94|315.74|312.84|315.84|312.94|315.73|312.83|12
1645876680000|2022-02-26 11:58:00|315.72|312.82|315.7|312.8|315.74|312.84|315.68|312.78|15
1645876690000|2022-02-26 11:58:10|315.68|312.78|315.66|312.76|315.7|312.8|315.65|312.75|11
1645876700000|2022-02-26 11:58:20|315.67|312.77|315.66|312.76|315.68|312.78|315.66|312.76|8
1645876710000|2022-02-26 11:58:30|315.65|312.75|315.66|312.76|315.66|312.76|315.65|312.75|4
1645876720000|2022-02-26 11:58:40|315.67|312.77|315.8|312.9|315.81|312.91|315.65|312.75|16
1645876730000|2022-02-26 11:58:50|315.79|312.89|315.73|312.83|315.83|312.93|315.73|312.83|12
1645876740000|2022-02-26 11:59:00|315.74|312.84|315.58|312.68|315.74|312.84|315.55|312.65|18
1645876750000|2022-02-26 11:59:10|315.57|312.67|315.54|312.64|315.58|312.68|315.54|312.64|18
1645876760000|2022-02-26 11:59:20|315.53|312.63|315.53|312.63|315.54|312.64|315.53|312.63|5
1645876770000|2022-02-26 11:59:30|315.54|312.64|315.55|312.65|315.56|312.66|315.54|312.64|7
1645876780000|2022-02-26 11:59:40|315.54|312.64|315.52|312.62|315.55|312.65|315.5|312.6|11
1645876790000|2022-02-26 11:59:50|315.51|312.61|315.54|312.64|315.54|312.64|315.51|312.61|16
1645876800000|2022-02-26 12:00:00|315.53|312.63|315.46|312.56|315.53|312.63|315.39|312.49|17
1645876810000|2022-02-26 12:00:10|315.44|312.54|315.54|312.64|315.57|312.67|315.43|312.53|23
1645876820000|2022-02-26 12:00:20|315.53|312.63|315.52|312.62|315.54|312.64|315.46|312.56|17
1645876830000|2022-02-26 12:00:30|315.53|312.63|315.67|312.77|315.69|312.79|315.53|312.63|11
1645876840000|2022-02-26 12:00:40|315.71|312.81|315.66|312.76|315.75|312.85|315.66|312.76|19
1645876850000|2022-02-26 12:00:50|315.65|312.75|315.56|312.66|315.67|312.77|315.55|312.65|18
1645876860000|2022-02-26 12:01:00|315.57|312.67|315.55|312.65|315.58|312.68|315.54|312.64|9
1645876870000|2022-02-26 12:01:10|315.54|312.64|315.51|312.61|315.57|312.67|315.51|312.61|16
1645876880000|2022-02-26 12:01:20|315.5|312.6|315.44|312.54|315.5|312.6|315.43|312.53|13
1645876890000|2022-02-26 12:01:30|315.43|312.53|315.43|312.53|315.44|312.54|315.43|312.53|13
1645876900000|2022-02-26 12:01:40|315.44|312.54|315.3|312.4|315.44|312.54|315.3|312.4|18
1645876910000|2022-02-26 12:01:50|315.31|312.41|315.25|312.35|315.31|312.41|315.25|312.35|8
1645876920000|2022-02-26 12:02:00|315.26|312.36|315.28|312.38|315.32|312.42|315.26|312.36|16
1645876930000|2022-02-26 12:02:10|315.27|312.37|315.34|312.44|315.35|312.45|315.21|312.31|20
1645876940000|2022-02-26 12:02:20|315.35|312.45|315.31|312.41|315.39|312.49|315.31|312.41|11
1645876950000|2022-02-26 12:02:30|315.3|312.4|315.24|312.34|315.34|312.44|315.24|312.34|14
1645876960000|2022-02-26 12:02:40|315.25|312.35|315.06|312.16|315.28|312.38|315.05|312.15|22
1645876970000|2022-02-26 12:02:50|315.07|312.17|315.05|312.15|315.09|312.19|315.02|312.12|23
1645876980000|2022-02-26 12:03:00|315.06|312.16|314.94|312.04|315.06|312.16|314.91|312.01|20
1645876990000|2022-02-26 12:03:10|314.93|312.03|314.94|312.04|314.94|312.04|314.85|311.95|20
1645877000000|2022-02-26 12:03:20|314.97|312.07|315.05|312.15|315.06|312.16|314.96|312.06|21
1645877010000|2022-02-26 12:03:30|315.02|312.12|315.07|312.17|315.09|312.19|315.02|312.12|21
1645877020000|2022-02-26 12:03:40|315.09|312.19|314.92|312.02|315.1|312.2|314.92|312.02|20
1645877030000|2022-02-26 12:03:50|314.91|312.01|314.84|311.94|314.93|312.03|314.84|311.94|19
1645877040000|2022-02-26 12:04:00|314.83|311.93|314.77|311.87|314.86|311.96|314.74|311.84|15
1645877050000|2022-02-26 12:04:10|314.75|311.85|314.86|311.96|314.95|312.05|314.75|311.85|16
1645877060000|2022-02-26 12:04:20|314.77|311.87|314.76|311.86|314.78|311.88|314.76|311.86|10
1645877070000|2022-02-26 12:04:30|314.72|311.82|314.72|311.82|314.73|311.83|314.71|311.81|7
1645877080000|2022-02-26 12:04:40|314.71|311.81|314.5|311.6|314.71|311.81|314.5|311.6|16
1645877090000|2022-02-26 12:04:50|314.49|311.59|314.39|311.49|314.5|311.6|314.37|311.47|24
1645877100000|2022-02-26 12:05:00|314.38|311.48|314.5|311.6|314.5|311.6|314.38|311.48|18
1645877110000|2022-02-26 12:05:10|314.51|311.61|314.58|311.68|314.59|311.69|314.49|311.59|24
1645877120000|2022-02-26 12:05:20|314.59|311.69|314.52|311.62|314.61|311.71|314.52|311.62|13
1645877130000|2022-02-26 12:05:30|314.51|311.61|314.46|311.56|314.52|311.62|314.45|311.55|20
1645877140000|2022-02-26 12:05:40|314.45|311.55|314.46|311.56|314.5|311.6|314.43|311.53|17
1645877150000|2022-02-26 12:05:50|314.47|311.57|314.37|311.47|314.47|311.57|314.36|311.46|17
1645877160000|2022-02-26 12:06:00|314.36|311.46|314.3|311.4|314.39|311.49|314.3|311.4|10
1645877170000|2022-02-26 12:06:10|314.27|311.37|313.98|311.08|314.28|311.38|313.89|310.99|29
1645877180000|2022-02-26 12:06:20|313.99|311.09|313.81|310.91|313.99|311.09|313.81|310.91|20
1645877190000|2022-02-26 12:06:30|313.8|310.9|313.91|311.01|313.92|311.02|313.79|310.89|25
1645877200000|2022-02-26 12:06:40|313.92|311.02|313.96|311.06|314.04|311.14|313.92|311.02|23
1645877210000|2022-02-26 12:06:50|314.01|311.11|314.18|311.28|314.18|311.28|313.97|311.07|25
1645877220000|2022-02-26 12:07:00|314.19|311.29|314.05|311.15|314.2|311.3|314.02|311.12|24
1645877230000|2022-02-26 12:07:10|314.07|311.17|314.28|311.38|314.28|311.38|314.07|311.17|25
1645877240000|2022-02-26 12:07:20|314.32|311.42|314.29|311.39|314.44|311.54|314.29|311.39|23
1645877250000|2022-02-26 12:07:30|314.32|311.42|314.14|311.24|314.33|311.43|314.14|311.24|22
1645877260000|2022-02-26 12:07:40|314.15|311.25|314.17|311.27|314.17|311.27|314.12|311.22|13
1645877270000|2022-02-26 12:07:50|314.18|311.28|314.32|311.42|314.34|311.44|314.15|311.25|19
1645877280000|2022-02-26 12:08:00|314.33|311.43|314.31|311.41|314.36|311.46|314.28|311.38|15
1645877290000|2022-02-26 12:08:10|314.3|311.4|314.34|311.44|314.37|311.47|314.28|311.38|20
1645877300000|2022-02-26 12:08:20|314.33|311.43|314.33|311.43|314.38|311.48|314.29|311.39|15
1645877310000|2022-02-26 12:08:30|314.35|311.45|314.35|311.45|314.45|311.55|314.35|311.45|19
1645877320000|2022-02-26 12:08:40|314.37|311.47|314.33|311.43|314.4|311.5|314.31|311.41|15
1645877330000|2022-02-26 12:08:50|314.34|311.44|314.26|311.36|314.34|311.44|314.23|311.33|16
1645877340000|2022-02-26 12:09:00|314.27|311.37|314.27|311.37|314.29|311.39|314.25|311.35|7
1645877350000|2022-02-26 12:09:10|314.29|311.39|314.36|311.46|314.37|311.47|314.29|311.39|16
1645877360000|2022-02-26 12:09:20|314.38|311.48|314.41|311.51|314.44|311.54|314.34|311.44|20
1645877370000|2022-02-26 12:09:30|314.44|311.54|314.47|311.57|314.47|311.57|314.4|311.5|9
1645877380000|2022-02-26 12:09:40|314.48|311.58|314.22|311.32|314.48|311.58|314.22|311.32|20
1645877390000|2022-02-26 12:09:50|314.24|311.34|314.09|311.19|314.25|311.35|314.09|311.19|22
1645877400000|2022-02-26 12:10:00|314.02|311.12|313.97|311.07|314.04|311.14|313.95|311.05|23
1645877410000|2022-02-26 12:10:10|313.98|311.08|313.95|311.05|313.98|311.08|313.92|311.02|23
1645877420000|2022-02-26 12:10:20|313.96|311.06|314.09|311.19|314.09|311.19|313.93|311.03|19
1645877430000|2022-02-26 12:10:30|314.12|311.22|314.2|311.3|314.2|311.3|314.12|311.22|16
1645877440000|2022-02-26 12:10:40|314.19|311.29|314.31|311.41|314.33|311.43|314.18|311.28|19
1645877450000|2022-02-26 12:10:50|314.29|311.39|314.29|311.39|314.32|311.42|314.25|311.35|20
1645877460000|2022-02-26 12:11:00|314.31|311.41|314.42|311.52|314.43|311.53|314.28|311.38|21
1645877470000|2022-02-26 12:11:10|314.4|311.5|314.43|311.53|314.45|311.55|314.39|311.49|11
1645877480000|2022-02-26 12:11:20|314.45|311.55|314.39|311.49|314.45|311.55|314.39|311.49|13
1645877490000|2022-02-26 12:11:30|314.4|311.5|314.37|311.47|314.42|311.52|314.33|311.43|19
1645877500000|2022-02-26 12:11:40|314.36|311.46|314.27|311.37|314.36|311.46|314.25|311.35|23
1645877510000|2022-02-26 12:11:50|314.25|311.35|314.26|311.36|314.28|311.38|314.23|311.33|20
1645877520000|2022-02-26 12:12:00|314.25|311.35|314.25|311.35|314.26|311.36|314.23|311.33|13
1645877530000|2022-02-26 12:12:10|314.26|311.36|314.29|311.39|314.32|311.42|314.26|311.36|19
1645877540000|2022-02-26 12:12:20|314.28|311.38|314.21|311.31|314.3|311.4|314.19|311.29|16
1645877550000|2022-02-26 12:12:30|314.24|311.34|314.35|311.45|314.35|311.45|314.23|311.33|9
1645877560000|2022-02-26 12:12:40|314.36|311.46|314.45|311.55|314.52|311.62|314.28|311.38|25
1645877570000|2022-02-26 12:12:50|314.46|311.56|314.55|311.65|314.55|311.65|314.42|311.52|15
1645877580000|2022-02-26 12:13:00|314.58|311.68|314.6|311.7|314.61|311.71|314.55|311.65|17
1645877590000|2022-02-26 12:13:10|314.61|311.71|314.74|311.84|314.77|311.87|314.61|311.71|21
1645877600000|2022-02-26 12:13:20|314.73|311.83|314.84|311.94|314.85|311.95|314.7|311.8|25
1645877610000|2022-02-26 12:13:30|314.85|311.95|314.94|312.04|314.95|312.05|314.81|311.91|22
1645877620000|2022-02-26 12:13:40|314.93|312.03|314.98|312.08|314.98|312.08|314.9|312|22
1645877630000|2022-02-26 12:13:50|314.99|312.09|315.18|312.28|315.18|312.28|314.97|312.07|23
1645877640000|2022-02-26 12:14:00|315.21|312.31|315.32|312.42|315.44|312.54|315.21|312.31|25
1645877650000|2022-02-26 12:14:10|315.33|312.43|315.33|312.43|315.42|312.52|315.33|312.43|20
1645877660000|2022-02-26 12:14:20|315.34|312.44|315.23|312.33|315.37|312.47|315.23|312.33|20
1645877670000|2022-02-26 12:14:30|315.21|312.31|315.24|312.34|315.24|312.34|315.17|312.27|18
1645877680000|2022-02-26 12:14:40|315.25|312.35|315.19|312.29|315.26|312.36|315.13|312.23|15
1645877690000|2022-02-26 12:14:50|315.18|312.28|315.23|312.33|315.23|312.33|315.13|312.23|14
1645877700000|2022-02-26 12:15:00|315.24|312.34|315.38|312.48|315.38|312.48|315.24|312.34|22
1645877710000|2022-02-26 12:15:10|315.41|312.51|315.8|312.9|315.8|312.9|315.39|312.49|32
1645877720000|2022-02-26 12:15:20|315.79|312.89|315.66|312.76|315.86|312.96|315.64|312.74|21
1645877730000|2022-02-26 12:15:30|315.65|312.75|315.46|312.56|315.69|312.79|315.45|312.55|28
1645877740000|2022-02-26 12:15:40|315.45|312.55|315.36|312.46|315.48|312.58|315.27|312.37|22
1645877750000|2022-02-26 12:15:50|315.35|312.45|315.3|312.4|315.35|312.45|315.27|312.37|28
1645877760000|2022-02-26 12:16:00|315.28|312.38|314.97|312.07|315.28|312.38|314.96|312.06|22
1645877770000|2022-02-26 12:16:10|314.96|312.06|314.85|311.95|315.04|312.14|314.71|311.81|29
1645877780000|2022-02-26 12:16:20|314.84|311.94|314.76|311.86|314.96|312.06|314.76|311.86|21
1645877790000|2022-02-26 12:16:30|314.77|311.87|314.87|311.97|314.91|312.01|314.66|311.76|25
1645877800000|2022-02-26 12:16:40|314.88|311.98|314.78|311.88|314.96|312.06|314.77|311.87|18
1645877810000|2022-02-26 12:16:50|314.77|311.87|314.93|312.03|314.97|312.07|314.77|311.87|27
1645877820000|2022-02-26 12:17:00|314.94|312.04|314.97|312.07|314.98|312.08|314.91|312.01|20
1645877830000|2022-02-26 12:17:10|314.98|312.08|314.97|312.07|314.99|312.09|314.93|312.03|20
1645877840000|2022-02-26 12:17:20|314.99|312.09|314.91|312.01|314.99|312.09|314.91|312.01|12
1645877850000|2022-02-26 12:17:30|314.92|312.02|314.97|312.07|314.97|312.07|314.91|312.01|15
1645877860000|2022-02-26 12:17:40|314.98|312.08|314.92|312.02|314.98|312.08|314.89|311.99|18
1645877870000|2022-02-26 12:17:50|314.91|312.01|314.92|312.02|314.93|312.03|314.89|311.99|15
1645877880000|2022-02-26 12:18:00|314.94|312.04|314.98|312.08|314.98|312.08|314.92|312.02|19
1645877890000|2022-02-26 12:18:10|315.01|312.11|315|312.1|315.04|312.14|315|312.1|9
1645877900000|2022-02-26 12:18:20|314.99|312.09|315|312.1|315|312.1|314.99|312.09|2
1645877910000|2022-02-26 12:18:30|315.01|312.11|315|312.1|315.01|312.11|314.99|312.09|4
1645877920000|2022-02-26 12:18:40|314.99|312.09|315.04|312.14|315.13|312.23|314.93|312.03|17
1645877930000|2022-02-26 12:18:50|315.03|312.13|315.06|312.16|315.07|312.17|315.03|312.13|15
1645877940000|2022-02-26 12:19:00|315.05|312.15|315.01|312.11|315.07|312.17|315|312.1|12
1645877950000|2022-02-26 12:19:10|315|312.1|315.18|312.28|315.18|312.28|314.99|312.09|21
1645877960000|2022-02-26 12:19:20|315.17|312.27|315.16|312.26|315.2|312.3|315.13|312.23|19
1645877970000|2022-02-26 12:19:30|315.15|312.25|315.15|312.25|315.22|312.32|315.13|312.23|20
1645877980000|2022-02-26 12:19:40|315.19|312.29|315.17|312.27|315.19|312.29|315.12|312.22|14
1645877990000|2022-02-26 12:19:50|315.16|312.26|315.14|312.24|315.16|312.26|315.13|312.23|12
1645878000000|2022-02-26 12:20:00|315.15|312.25|315.09|312.19|315.17|312.27|315.09|312.19|15
1645878010000|2022-02-26 12:20:10|315.08|312.18|315.11|312.21|315.12|312.22|315.06|312.16|16
1645878020000|2022-02-26 12:20:20|315.1|312.2|315.05|312.15|315.11|312.21|315.04|312.14|13
1645878040000|2022-02-26 12:20:40|315.04|312.14|314.97|312.07|315.04|312.14|314.96|312.06|6
1645878050000|2022-02-26 12:20:50|314.91|312.01|314.93|312.03|314.97|312.07|314.91|312.01|14
1645878060000|2022-02-26 12:21:00|314.92|312.02|314.77|311.87|314.96|312.06|314.77|311.87|19
1645878070000|2022-02-26 12:21:10|314.78|311.88|314.77|311.87|314.82|311.92|314.71|311.81|24
1645878080000|2022-02-26 12:21:20|314.76|311.86|314.78|311.88|314.78|311.88|314.74|311.84|17
1645878090000|2022-02-26 12:21:30|314.77|311.87|314.75|311.85|314.81|311.91|314.72|311.82|20
1645878100000|2022-02-26 12:21:40|314.74|311.84|314.64|311.74|314.8|311.9|314.62|311.72|22
1645878110000|2022-02-26 12:21:50|314.63|311.73|314.42|311.52|314.63|311.73|314.38|311.48|21
1645878120000|2022-02-26 12:22:00|314.39|311.49|314.48|311.58|314.48|311.58|314.3|311.4|23
1645878130000|2022-02-26 12:22:10|314.47|311.57|314.56|311.66|314.57|311.67|314.47|311.57|21
1645878140000|2022-02-26 12:22:20|314.61|311.71|314.56|311.66|314.65|311.75|314.56|311.66|15
1645878150000|2022-02-26 12:22:30|314.55|311.65|314.56|311.66|314.59|311.69|314.55|311.65|6
1645878160000|2022-02-26 12:22:40|314.59|311.69|314.57|311.67|314.69|311.79|314.55|311.65|22
1645878170000|2022-02-26 12:22:50|314.56|311.66|314.39|311.49|314.56|311.66|314.38|311.48|18
1645878180000|2022-02-26 12:23:00|314.38|311.48|314.26|311.36|314.38|311.48|314.26|311.36|18
1645878190000|2022-02-26 12:23:10|314.27|311.37|314.36|311.46|314.36|311.46|314.25|311.35|19
1645878200000|2022-02-26 12:23:20|314.37|311.47|314.43|311.53|314.44|311.54|314.34|311.44|16
1645878210000|2022-02-26 12:23:30|314.44|311.54|314.51|311.61|314.51|311.61|314.44|311.54|14
1645878220000|2022-02-26 12:23:40|314.5|311.6|314.42|311.52|314.51|311.61|314.4|311.5|17
1645878230000|2022-02-26 12:23:50|314.44|311.54|314.4|311.5|314.44|311.54|314.4|311.5|15
1645878240000|2022-02-26 12:24:00|314.43|311.53|314.46|311.56|314.47|311.57|314.43|311.53|16
1645878250000|2022-02-26 12:24:10|314.43|311.53|314.58|311.68|314.58|311.68|314.43|311.53|23
1645878260000|2022-02-26 12:24:20|314.59|311.69|314.5|311.6|314.59|311.69|314.49|311.59|18
1645878270000|2022-02-26 12:24:30|314.51|311.61|314.48|311.58|314.51|311.61|314.46|311.56|13
1645878280000|2022-02-26 12:24:40|314.54|311.64|314.56|311.66|314.57|311.67|314.47|311.57|18
1645878290000|2022-02-26 12:24:50|314.57|311.67|314.51|311.61|314.57|311.67|314.47|311.57|24
1645878300000|2022-02-26 12:25:00|314.5|311.6|314.51|311.61|314.53|311.63|314.46|311.56|23
1645878310000|2022-02-26 12:25:10|314.5|311.6|314.52|311.62|314.55|311.65|314.49|311.59|21
1645878320000|2022-02-26 12:25:20|314.53|311.63|314.56|311.66|314.59|311.69|314.52|311.62|18
1645878330000|2022-02-26 12:25:30|314.5|311.6|314.55|311.65|314.56|311.66|314.48|311.58|16
1645878340000|2022-02-26 12:25:40|314.5|311.6|314.54|311.64|314.56|311.66|314.49|311.59|19
1645878350000|2022-02-26 12:25:50|314.55|311.65|314.55|311.65|314.56|311.66|314.49|311.59|8
1645878360000|2022-02-26 12:26:00|314.54|311.64|314.56|311.66|314.56|311.66|314.51|311.61|13
1645878370000|2022-02-26 12:26:10|314.57|311.67|314.39|311.49|314.57|311.67|314.39|311.49|17
1645878380000|2022-02-26 12:26:20|314.4|311.5|314.44|311.54|314.47|311.57|314.4|311.5|17
1645878390000|2022-02-26 12:26:30|314.45|311.55|314.44|311.54|314.45|311.55|314.43|311.53|8
1645878400000|2022-02-26 12:26:40|314.45|311.55|314.45|311.55|314.46|311.56|314.43|311.53|10
1645878410000|2022-02-26 12:26:50|314.46|311.56|314.42|311.52|314.47|311.57|314.42|311.52|15
1645878420000|2022-02-26 12:27:00|314.43|311.53|314.43|311.53|314.45|311.55|314.4|311.5|13
1645878430000|2022-02-26 12:27:10|314.42|311.52|314.14|311.24|314.43|311.53|314.13|311.23|23
1645878440000|2022-02-26 12:27:20|314.13|311.23|314.17|311.27|314.18|311.28|314.13|311.23|13
1645878450000|2022-02-26 12:27:30|314.2|311.3|314.24|311.34|314.27|311.37|314.2|311.3|11
1645878460000|2022-02-26 12:27:40|314.27|311.37|314.25|311.35|314.27|311.37|314.24|311.34|16
1645878470000|2022-02-26 12:27:50|314.26|311.36|314.36|311.46|314.37|311.47|314.25|311.35|20
1645878480000|2022-02-26 12:28:00|314.37|311.47|314.43|311.53|314.46|311.56|314.35|311.45|24
1645878490000|2022-02-26 12:28:10|314.42|311.52|314.39|311.49|314.42|311.52|314.34|311.44|17
1645878500000|2022-02-26 12:28:20|314.4|311.5|314.4|311.5|314.41|311.51|314.39|311.49|11
1645878510000|2022-02-26 12:28:30|314.39|311.49|314.42|311.52|314.44|311.54|314.39|311.49|17
1645878520000|2022-02-26 12:28:40|314.43|311.53|314.48|311.58|314.48|311.58|314.41|311.51|13
1645878530000|2022-02-26 12:28:50|314.47|311.57|314.43|311.53|314.47|311.57|314.43|311.53|12
1645878540000|2022-02-26 12:29:00|314.44|311.54|314.35|311.45|314.45|311.55|314.34|311.44|13
1645878550000|2022-02-26 12:29:10|314.38|311.48|314.37|311.47|314.38|311.48|314.33|311.43|13
1645878560000|2022-02-26 12:29:20|314.38|311.48|314.19|311.29|314.39|311.49|314.19|311.29|20
1645878570000|2022-02-26 12:29:30|314.16|311.26|314.17|311.27|314.17|311.27|314.15|311.25|9
1645878580000|2022-02-26 12:29:40|314.16|311.26|314.17|311.27|314.19|311.29|314.16|311.26|12
1645878590000|2022-02-26 12:29:50|314.16|311.26|314.18|311.28|314.2|311.3|314.16|311.26|17
1645878600000|2022-02-26 12:30:00|314.17|311.27|314.18|311.28|314.18|311.28|314.17|311.27|10
1645878610000|2022-02-26 12:30:10|314.19|311.29|314.18|311.28|314.19|311.29|314.17|311.27|4
1645878620000|2022-02-26 12:30:20|314.17|311.27|314.17|311.27|314.18|311.28|314.17|311.27|3
1645878630000|2022-02-26 12:30:30|314.16|311.26|314.04|311.14|314.16|311.26|314.02|311.12|15
1645878640000|2022-02-26 12:30:40|314.03|311.13|314.09|311.19|314.09|311.19|314.01|311.11|22
1645878650000|2022-02-26 12:30:50|314.08|311.18|314.26|311.36|314.27|311.37|314.07|311.17|24
1645878660000|2022-02-26 12:31:00|314.37|311.47|314.49|311.59|314.49|311.59|314.33|311.43|19
1645878670000|2022-02-26 12:31:10|314.47|311.57|314.53|311.63|314.53|311.63|314.45|311.55|19
1645878680000|2022-02-26 12:31:20|314.52|311.62|314.54|311.64|314.61|311.71|314.51|311.61|16
1645878690000|2022-02-26 12:31:30|314.58|311.68|314.69|311.79|314.69|311.79|314.52|311.62|17
1645878700000|2022-02-26 12:31:40|314.68|311.78|314.56|311.66|314.68|311.78|314.55|311.65|19
1645878710000|2022-02-26 12:31:50|314.57|311.67|314.67|311.77|314.67|311.77|314.57|311.67|18
1645878720000|2022-02-26 12:32:00|314.69|311.79|314.98|312.08|314.99|312.09|314.69|311.79|20
1645878730000|2022-02-26 12:32:10|314.99|312.09|315.03|312.13|315.14|312.24|314.99|312.09|27
1645878740000|2022-02-26 12:32:20|315.04|312.14|314.97|312.07|315.07|312.17|314.97|312.07|22
1645878750000|2022-02-26 12:32:30|314.96|312.06|314.91|312.01|315|312.1|314.91|312.01|15
1645878760000|2022-02-26 12:32:40|314.9|312|314.82|311.92|314.9|312|314.8|311.9|23
1645878770000|2022-02-26 12:32:50|314.81|311.91|314.82|311.92|314.83|311.93|314.79|311.89|14
1645878780000|2022-02-26 12:33:00|314.81|311.91|314.82|311.92|314.82|311.92|314.79|311.89|7
1645878790000|2022-02-26 12:33:10|314.81|311.91|314.69|311.79|314.82|311.92|314.69|311.79|16
1645878800000|2022-02-26 12:33:20|314.7|311.8|314.77|311.87|314.78|311.88|314.69|311.79|17
1645878810000|2022-02-26 12:33:30|314.8|311.9|314.9|312|314.9|312|314.8|311.9|20
1645878820000|2022-02-26 12:33:40|314.88|311.98|314.83|311.93|314.89|311.99|314.82|311.92|18
1645878830000|2022-02-26 12:33:50|314.84|311.94|314.78|311.88|314.85|311.95|314.73|311.83|20
1645878840000|2022-02-26 12:34:00|314.79|311.89|314.65|311.75|314.79|311.89|314.65|311.75|13
1645878850000|2022-02-26 12:34:10|314.63|311.73|314.62|311.72|314.63|311.73|314.61|311.71|8
1645878860000|2022-02-26 12:34:20|314.61|311.71|314.63|311.73|314.67|311.77|314.57|311.67|18
1645878870000|2022-02-26 12:34:30|314.62|311.72|314.53|311.63|314.62|311.72|314.51|311.61|14
1645878880000|2022-02-26 12:34:40|314.55|311.65|314.62|311.72|314.63|311.73|314.55|311.65|9
1645878890000|2022-02-26 12:34:50|314.61|311.71|314.6|311.7|314.64|311.74|314.57|311.67|18
1645878900000|2022-02-26 12:35:00|314.57|311.67|314.6|311.7|314.6|311.7|314.56|311.66|12
1645878910000|2022-02-26 12:35:10|314.58|311.68|314.58|311.68|314.6|311.7|314.56|311.66|13
1645878920000|2022-02-26 12:35:20|314.59|311.69|314.59|311.69|314.67|311.77|314.55|311.65|10
1645878930000|2022-02-26 12:35:30|314.6|311.7|314.58|311.68|314.61|311.71|314.58|311.68|5
1645878940000|2022-02-26 12:35:40|314.59|311.69|314.58|311.68|314.59|311.69|314.55|311.65|10
1645878950000|2022-02-26 12:35:50|314.57|311.67|314.6|311.7|314.6|311.7|314.57|311.67|5
1645878960000|2022-02-26 12:36:00|314.59|311.69|314.63|311.73|314.63|311.73|314.58|311.68|6
1645878970000|2022-02-26 12:36:10|314.59|311.69|314.62|311.72|314.62|311.72|314.56|311.66|18
1645878980000|2022-02-26 12:36:20|314.63|311.73|314.63|311.73|314.63|311.73|314.62|311.72|3
1645878990000|2022-02-26 12:36:30|314.64|311.74|314.72|311.82|314.74|311.84|314.63|311.73|7
1645879000000|2022-02-26 12:36:40|314.73|311.83|314.73|311.83|314.73|311.83|314.72|311.82|5
1645879010000|2022-02-26 12:36:50|314.72|311.82|314.85|311.95|314.87|311.97|314.72|311.82|15
1645879020000|2022-02-26 12:37:00|314.86|311.96|314.84|311.94|314.86|311.96|314.84|311.94|6
1645879030000|2022-02-26 12:37:10|314.85|311.95|314.9|312|314.91|312.01|314.84|311.94|12
1645879040000|2022-02-26 12:37:20|314.89|311.99|314.87|311.97|314.9|312|314.85|311.95|23
1645879050000|2022-02-26 12:37:30|314.86|311.96|314.92|312.02|314.92|312.02|314.85|311.95|21
1645879060000|2022-02-26 12:37:40|314.89|311.99|314.94|312.04|314.94|312.04|314.88|311.98|10
1645879070000|2022-02-26 12:37:50|314.95|312.05|314.96|312.06|314.99|312.09|314.91|312.01|16
1645879080000|2022-02-26 12:38:00|314.99|312.09|314.95|312.05|314.99|312.09|314.91|312.01|12
1645879090000|2022-02-26 12:38:10|314.93|312.03|314.96|312.06|314.97|312.07|314.89|311.99|19
1645879100000|2022-02-26 12:38:20|314.95|312.05|314.97|312.07|314.97|312.07|314.93|312.03|9
1645879110000|2022-02-26 12:38:30|314.99|312.09|315.06|312.16|315.06|312.16|314.96|312.06|26
1645879120000|2022-02-26 12:38:40|315.05|312.15|315.2|312.3|315.31|312.41|315.05|312.15|25
1645879130000|2022-02-26 12:38:50|315.21|312.31|315.18|312.28|315.21|312.31|315.15|312.25|12
1645879140000|2022-02-26 12:39:00|315.19|312.29|315.12|312.22|315.21|312.31|315.12|312.22|20
1645879150000|2022-02-26 12:39:10|315.1|312.2|315.12|312.22|315.15|312.25|315.07|312.17|17
1645879160000|2022-02-26 12:39:20|315.13|312.23|315.2|312.3|315.22|312.32|315.11|312.21|23
1645879170000|2022-02-26 12:39:30|315.21|312.31|315.18|312.28|315.22|312.32|315.17|312.27|14
1645879180000|2022-02-26 12:39:40|315.19|312.29|315.17|312.27|315.21|312.31|315.16|312.26|14
1645879190000|2022-02-26 12:39:50|315.18|312.28|315.28|312.38|315.28|312.38|315.15|312.25|14
1645879200000|2022-02-26 12:40:00|315.25|312.35|315.18|312.28|315.33|312.43|315.18|312.28|25
1645879210000|2022-02-26 12:40:10|315.17|312.27|315.12|312.22|315.17|312.27|315.1|312.2|13
1645879220000|2022-02-26 12:40:20|315.11|312.21|315.19|312.29|315.21|312.31|315.11|312.21|17
1645879230000|2022-02-26 12:40:30|315.18|312.28|315.25|312.35|315.26|312.36|315.18|312.28|17
1645879240000|2022-02-26 12:40:40|315.24|312.34|315.29|312.39|315.29|312.39|315.19|312.29|12
1645879250000|2022-02-26 12:40:50|315.31|312.41|315.3|312.4|315.35|312.45|315.29|312.39|18
1645879260000|2022-02-26 12:41:00|315.34|312.44|315.39|312.49|315.49|312.59|315.34|312.44|18
1645879270000|2022-02-26 12:41:10|315.4|312.5|315.27|312.37|315.4|312.5|315.25|312.35|14
1645879280000|2022-02-26 12:41:20|315.26|312.36|315.19|312.29|315.26|312.36|315.18|312.28|19
1645879290000|2022-02-26 12:41:30|315.21|312.31|315.19|312.29|315.21|312.31|315.18|312.28|10
1645879300000|2022-02-26 12:41:40|315.21|312.31|315.12|312.22|315.21|312.31|315.11|312.21|13
1645879310000|2022-02-26 12:41:50|315.13|312.23|315.1|312.2|315.15|312.25|315.09|312.19|16
1645879320000|2022-02-26 12:42:00|315.09|312.19|315.01|312.11|315.12|312.22|315.01|312.11|16
1645879330000|2022-02-26 12:42:10|315|312.1|314.84|311.94|315.01|312.11|314.84|311.94|18
1645879340000|2022-02-26 12:42:20|314.83|311.93|314.8|311.9|314.92|312.02|314.8|311.9|24
1645879350000|2022-02-26 12:42:30|314.76|311.86|314.92|312.02|314.93|312.03|314.75|311.85|21
1645879360000|2022-02-26 12:42:40|314.93|312.03|314.9|312|314.96|312.06|314.87|311.97|20
1645879370000|2022-02-26 12:42:50|314.92|312.02|314.93|312.03|314.95|312.05|314.92|312.02|11
1645879380000|2022-02-26 12:43:00|314.94|312.04|314.99|312.09|314.99|312.09|314.87|311.97|16
1645879390000|2022-02-26 12:43:10|314.95|312.05|314.97|312.07|315|312.1|314.94|312.04|12
1645879400000|2022-02-26 12:43:20|314.98|312.08|315|312.1|315.01|312.11|314.98|312.08|9
1645879410000|2022-02-26 12:43:30|314.99|312.09|315.02|312.12|315.02|312.12|314.99|312.09|6
1645879420000|2022-02-26 12:43:40|315.05|312.15|315.08|312.18|315.08|312.18|315.04|312.14|8
1645879430000|2022-02-26 12:43:50|315.1|312.2|315.11|312.21|315.11|312.21|315.09|312.19|9
1645879440000|2022-02-26 12:44:00|315.1|312.2|315.1|312.2|315.11|312.21|315.1|312.2|15
1645879450000|2022-02-26 12:44:10|315.12|312.22|315.11|312.21|315.12|312.22|315.11|312.21|6
1645879460000|2022-02-26 12:44:20|315.12|312.22|315.02|312.12|315.12|312.22|315.02|312.12|15
1645879470000|2022-02-26 12:44:30|315|312.1|315.02|312.12|315.02|312.12|314.97|312.07|17
1645879480000|2022-02-26 12:44:40|315|312.1|314.98|312.08|315.03|312.13|314.98|312.08|10
1645879490000|2022-02-26 12:44:50|314.97|312.07|314.92|312.02|314.97|312.07|314.91|312.01|12
1645879500000|2022-02-26 12:45:00|314.93|312.03|314.92|312.02|314.93|312.03|314.91|312.01|6
1645879510000|2022-02-26 12:45:10|314.91|312.01|314.96|312.06|314.97|312.07|314.91|312.01|9
1645879520000|2022-02-26 12:45:20|314.97|312.07|315.03|312.13|315.04|312.14|314.97|312.07|9
1645879530000|2022-02-26 12:45:30|315.04|312.14|315.11|312.21|315.12|312.22|315.04|312.14|14
1645879540000|2022-02-26 12:45:40|315.12|312.22|315.22|312.32|315.22|312.32|315.1|312.2|20
1645879550000|2022-02-26 12:45:50|315.23|312.33|315.49|312.59|315.5|312.6|315.19|312.29|17
1645879560000|2022-02-26 12:46:00|315.5|312.6|315.4|312.5|315.55|312.65|315.38|312.48|19
1645879570000|2022-02-26 12:46:10|315.39|312.49|315.4|312.5|315.41|312.51|315.39|312.49|4
1645879580000|2022-02-26 12:46:20|315.39|312.49|315.53|312.63|315.54|312.64|315.39|312.49|15
1645879590000|2022-02-26 12:46:30|315.52|312.62|315.51|312.61|315.54|312.64|315.51|312.61|13
1645879600000|2022-02-26 12:46:40|315.52|312.62|315.38|312.48|315.52|312.62|315.38|312.48|11
1645879610000|2022-02-26 12:46:50|315.37|312.47|315.36|312.46|315.37|312.47|315.35|312.45|10
1645879620000|2022-02-26 12:47:00|315.35|312.45|315.09|312.19|315.35|312.45|315.09|312.19|15
1645879630000|2022-02-26 12:47:10|315.04|312.14|314.79|311.89|315.04|312.14|314.75|311.85|23
1645879640000|2022-02-26 12:47:20|314.78|311.88|314.94|312.04|314.95|312.05|314.78|311.88|20
1645879650000|2022-02-26 12:47:30|314.93|312.03|314.93|312.03|314.95|312.05|314.89|311.99|13
1645879660000|2022-02-26 12:47:40|314.95|312.05|314.93|312.03|314.95|312.05|314.88|311.98|15
1645879670000|2022-02-26 12:47:50|314.96|312.06|314.97|312.07|314.98|312.08|314.91|312.01|18
1645879680000|2022-02-26 12:48:00|314.98|312.08|314.96|312.06|314.99|312.09|314.96|312.06|13
1645879690000|2022-02-26 12:48:10|314.97|312.07|314.87|311.97|314.99|312.09|314.87|311.97|16
1645879700000|2022-02-26 12:48:20|314.86|311.96|314.92|312.02|314.92|312.02|314.86|311.96|15
1645879710000|2022-02-26 12:48:30|314.93|312.03|314.94|312.04|314.95|312.05|314.93|312.03|10
1645879720000|2022-02-26 12:48:40|314.93|312.03|314.8|311.9|314.93|312.03|314.77|311.87|16
1645879730000|2022-02-26 12:48:50|314.79|311.89|314.76|311.86|314.79|311.89|314.74|311.84|13
1645879740000|2022-02-26 12:49:00|314.75|311.85|314.77|311.87|314.79|311.89|314.75|311.85|16
1645879750000|2022-02-26 12:49:10|314.76|311.86|314.87|311.97|314.89|311.99|314.76|311.86|19
1645879760000|2022-02-26 12:49:20|314.88|311.98|314.86|311.96|314.89|311.99|314.84|311.94|12
1645879770000|2022-02-26 12:49:30|314.85|311.95|314.79|311.89|314.85|311.95|314.76|311.86|14
1645879780000|2022-02-26 12:49:40|314.8|311.9|314.78|311.88|314.8|311.9|314.78|311.88|11
1645879790000|2022-02-26 12:49:50|314.79|311.89|314.8|311.9|314.8|311.9|314.78|311.88|11
1645879800000|2022-02-26 12:50:00|314.79|311.89|314.77|311.87|314.81|311.91|314.75|311.85|12
1645879810000|2022-02-26 12:50:10|314.76|311.86|314.9|312|314.94|312.04|314.76|311.86|17
1645879820000|2022-02-26 12:50:20|314.91|312.01|314.98|312.08|314.98|312.08|314.85|311.95|18
1645879830000|2022-02-26 12:50:30|314.99|312.09|315.33|312.43|315.33|312.43|314.98|312.08|23
1645879840000|2022-02-26 12:50:40|315.34|312.44|315.84|312.94|315.85|312.95|315.33|312.43|28
1645879850000|2022-02-26 12:50:50|315.87|312.97|315.72|312.82|315.88|312.98|315.71|312.81|26
1645879860000|2022-02-26 12:51:00|315.73|312.83|316.11|313.21|316.11|313.21|315.7|312.8|27
1645879870000|2022-02-26 12:51:10|316.09|313.19|316.12|313.22|316.24|313.34|316.07|313.17|21
1645879880000|2022-02-26 12:51:20|316.11|313.21|316.19|313.29|316.19|313.29|316.1|313.2|19
1645879890000|2022-02-26 12:51:30|316.2|313.3|316.35|313.45|316.35|313.45|316.17|313.27|21
1645879900000|2022-02-26 12:51:40|316.37|313.47|316.37|313.47|316.4|313.5|316.34|313.44|19
1645879910000|2022-02-26 12:51:50|316.38|313.48|316.4|313.5|316.41|313.51|316.37|313.47|19
1645879920000|2022-02-26 12:52:00|316.42|313.52|316.14|313.24|316.49|313.59|316.13|313.23|27
1645879930000|2022-02-26 12:52:10|316.15|313.25|316.2|313.3|316.22|313.32|316.15|313.25|17
1645879940000|2022-02-26 12:52:20|316.19|313.29|316.32|313.42|316.34|313.44|316.19|313.29|20
1645879950000|2022-02-26 12:52:30|316.3|313.4|316.27|313.37|316.3|313.4|316.27|313.37|9
1645879960000|2022-02-26 12:52:40|316.28|313.38|316.39|313.49|316.41|313.51|316.28|313.38|16
1645879970000|2022-02-26 12:52:50|316.4|313.5|316.41|313.51|316.41|313.51|316.38|313.48|16
1645879980000|2022-02-26 12:53:00|316.4|313.5|316.39|313.49|316.41|313.51|316.34|313.44|17
1645879990000|2022-02-26 12:53:10|316.38|313.48|316.35|313.45|316.39|313.49|316.32|313.42|16
1645880000000|2022-02-26 12:53:20|316.34|313.44|316.35|313.45|316.37|313.47|316.33|313.43|7
1645880010000|2022-02-26 12:53:30|316.36|313.46|316.41|313.51|316.42|313.52|316.34|313.44|19
1645880020000|2022-02-26 12:53:40|316.39|313.49|316.37|313.47|316.41|313.51|316.35|313.45|15
1645880030000|2022-02-26 12:53:50|316.38|313.48|316.36|313.46|316.39|313.49|316.36|313.46|14
1645880040000|2022-02-26 12:54:00|316.35|313.45|316.37|313.47|316.39|313.49|316.35|313.45|15
1645880050000|2022-02-26 12:54:10|316.36|313.46|316.44|313.54|316.46|313.56|316.36|313.46|17
1645880060000|2022-02-26 12:54:20|316.43|313.53|316.44|313.54|316.45|313.55|316.43|313.53|12
1645880070000|2022-02-26 12:54:30|316.45|313.55|316.35|313.45|316.45|313.55|316.34|313.44|10
1645880080000|2022-02-26 12:54:40|316.34|313.44|316.35|313.45|316.41|313.51|316.32|313.42|23
1645880090000|2022-02-26 12:54:50|316.36|313.46|316.41|313.51|316.41|313.51|316.36|313.46|15
1645880100000|2022-02-26 12:55:00|316.4|313.5|316.34|313.44|316.41|313.51|316.33|313.43|15
1645880110000|2022-02-26 12:55:10|316.33|313.43|316.28|313.38|316.34|313.44|316.28|313.38|13
1645880120000|2022-02-26 12:55:20|316.26|313.36|316.27|313.37|316.28|313.38|316.22|313.32|20
1645880130000|2022-02-26 12:55:30|316.26|313.36|316.26|313.36|316.29|313.39|316.26|313.36|11
1645880140000|2022-02-26 12:55:40|316.28|313.38|316.25|313.35|316.28|313.38|316.23|313.33|14
1645880150000|2022-02-26 12:55:50|316.26|313.36|316.44|313.54|316.44|313.54|316.24|313.34|21
1645880160000|2022-02-26 12:56:00|316.42|313.52|316.51|313.61|316.52|313.62|316.42|313.52|14
1645880170000|2022-02-26 12:56:10|316.52|313.62|316.62|313.72|316.64|313.74|316.51|313.61|15
1645880180000|2022-02-26 12:56:20|316.63|313.73|316.88|313.98|316.88|313.98|316.61|313.71|18
1645880190000|2022-02-26 12:56:30|316.91|314.01|316.83|313.93|316.95|314.05|316.81|313.91|24
1645880200000|2022-02-26 12:56:40|316.85|313.95|316.92|314.02|316.93|314.03|316.85|313.95|19
1645880210000|2022-02-26 12:56:50|316.91|314.01|317.26|314.36|317.28|314.38|316.91|314.01|24
1645880220000|2022-02-26 12:57:00|317.24|314.34|317.14|314.24|317.25|314.35|317.14|314.24|19
1645880230000|2022-02-26 12:57:10|317.15|314.25|317.04|314.14|317.17|314.27|317.02|314.12|18
1645880240000|2022-02-26 12:57:20|317.03|314.13|316.96|314.06|317.04|314.14|316.95|314.05|16
1645880250000|2022-02-26 12:57:30|316.93|314.03|316.94|314.04|316.96|314.06|316.93|314.03|11
1645880260000|2022-02-26 12:57:40|316.95|314.05|316.83|313.93|316.95|314.05|316.78|313.88|17
1645880270000|2022-02-26 12:57:50|316.82|313.92|317.03|314.13|317.03|314.13|316.79|313.89|20
1645880280000|2022-02-26 12:58:00|317.05|314.15|317.03|314.13|317.06|314.16|316.99|314.09|21
1645880290000|2022-02-26 12:58:10|317.04|314.14|317.08|314.18|317.19|314.29|317|314.1|20
1645880300000|2022-02-26 12:58:20|317.07|314.17|317.07|314.17|317.08|314.18|317.04|314.14|14
1645880310000|2022-02-26 12:58:30|317.08|314.18|317.07|314.17|317.11|314.21|317.05|314.15|13
1645880320000|2022-02-26 12:58:40|317.08|314.18|317.07|314.17|317.08|314.18|317.04|314.14|15
1645880330000|2022-02-26 12:58:50|317.06|314.16|317.13|314.23|317.14|314.24|317.06|314.16|18
1645880340000|2022-02-26 12:59:00|317.12|314.22|317.13|314.23|317.16|314.26|317.1|314.2|17
1645880350000|2022-02-26 12:59:10|317.14|314.24|317.12|314.22|317.18|314.28|317.11|314.21|18
1645880360000|2022-02-26 12:59:20|317.13|314.23|317.12|314.22|317.16|314.26|317.12|314.22|17
1645880370000|2022-02-26 12:59:30|317.13|314.23|317.18|314.28|317.18|314.28|317.12|314.22|16
1645880380000|2022-02-26 12:59:40|317.17|314.27|317.15|314.25|317.18|314.28|317.14|314.24|11
1645880390000|2022-02-26 12:59:50|317.14|314.24|317.17|314.27|317.17|314.27|317.14|314.24|9
1645880400000|2022-02-26 13:00:00|317.16|314.26|317.33|314.43|317.33|314.43|317.14|314.24|19
1645880410000|2022-02-26 13:00:10|317.34|314.44|317.28|314.38|317.39|314.49|317.26|314.36|24
1645880420000|2022-02-26 13:00:20|317.27|314.37|317.22|314.32|317.29|314.39|317.22|314.32|20
1645880430000|2022-02-26 13:00:30|317.19|314.29|317.48|314.58|317.48|314.58|317.19|314.29|23
1645880440000|2022-02-26 13:00:40|317.49|314.59|317.69|314.79|317.74|314.84|317.48|314.58|22
1645880450000|2022-02-26 13:00:50|317.67|314.77|317.53|314.63|317.75|314.85|317.53|314.63|26
1645880460000|2022-02-26 13:01:00|317.54|314.64|317.52|314.62|317.54|314.64|317.48|314.58|16
1645880470000|2022-02-26 13:01:10|317.53|314.63|317.57|314.67|317.58|314.68|317.46|314.56|18
1645880480000|2022-02-26 13:01:20|317.56|314.66|317.51|314.61|317.57|314.67|317.51|314.61|22
1645880490000|2022-02-26 13:01:30|317.52|314.62|317.49|314.59|317.53|314.63|317.48|314.58|17
1645880500000|2022-02-26 13:01:40|317.5|314.6|317.5|314.6|317.5|314.6|317.48|314.58|14
1645880510000|2022-02-26 13:01:50|317.51|314.61|317.62|314.72|317.62|314.72|317.48|314.58|18
1645880520000|2022-02-26 13:02:00|317.61|314.71|317.58|314.68|317.63|314.73|317.55|314.65|23
1645880530000|2022-02-26 13:02:10|317.59|314.69|317.4|314.5|317.59|314.69|317.38|314.48|22
1645880540000|2022-02-26 13:02:20|317.38|314.48|317.37|314.47|317.39|314.49|317.36|314.46|8
1645880550000|2022-02-26 13:02:30|317.36|314.46|317.25|314.35|317.36|314.46|317.25|314.35|17
1645880560000|2022-02-26 13:02:40|317.28|314.38|317.18|314.28|317.28|314.38|317.09|314.19|25
1645880570000|2022-02-26 13:02:50|317.15|314.25|317.07|314.17|317.18|314.28|317.05|314.15|22
1645880580000|2022-02-26 13:03:00|317.05|314.15|316.87|313.97|317.1|314.2|316.87|313.97|23
1645880590000|2022-02-26 13:03:10|316.86|313.96|316.83|313.93|316.87|313.97|316.8|313.9|15
1645880600000|2022-02-26 13:03:20|316.84|313.94|316.88|313.98|316.89|313.99|316.76|313.86|19
1645880610000|2022-02-26 13:03:30|316.86|313.96|316.83|313.93|316.89|313.99|316.81|313.91|13
1645880620000|2022-02-26 13:03:40|316.84|313.94|316.9|314|316.96|314.06|316.84|313.94|20
1645880630000|2022-02-26 13:03:50|316.91|314.01|316.89|313.99|316.95|314.05|316.88|313.98|23
1645880640000|2022-02-26 13:04:00|316.86|313.96|316.89|313.99|316.94|314.04|316.86|313.96|17
1645880650000|2022-02-26 13:04:10|316.86|313.96|316.87|313.97|316.87|313.97|316.82|313.92|17
1645880660000|2022-02-26 13:04:20|316.82|313.92|316.85|313.95|316.88|313.98|316.8|313.9|22
1645880670000|2022-02-26 13:04:30|316.84|313.94|316.58|313.68|316.84|313.94|316.58|313.68|24
1645880680000|2022-02-26 13:04:40|316.59|313.69|316.56|313.66|316.59|313.69|316.56|313.66|16
1645880690000|2022-02-26 13:04:50|316.55|313.65|316.59|313.69|316.6|313.7|316.55|313.65|15
1645880700000|2022-02-26 13:05:00|316.57|313.67|316.7|313.8|316.72|313.82|316.55|313.65|18
1645880710000|2022-02-26 13:05:10|316.67|313.77|316.81|313.91|316.83|313.93|316.67|313.77|21
1645880720000|2022-02-26 13:05:20|316.8|313.9|316.77|313.87|316.82|313.92|316.77|313.87|21
1645880730000|2022-02-26 13:05:30|316.78|313.88|316.9|314|316.92|314.02|316.76|313.86|19
1645880740000|2022-02-26 13:05:40|316.85|313.95|316.92|314.02|316.93|314.03|316.84|313.94|16
1645880750000|2022-02-26 13:05:50|316.94|314.04|317.04|314.14|317.04|314.14|316.94|314.04|17
1645880760000|2022-02-26 13:06:00|317.05|314.15|317.15|314.25|317.16|314.26|317.05|314.15|20
1645880770000|2022-02-26 13:06:10|317.16|314.26|317.15|314.25|317.16|314.26|317.13|314.23|19
1645880780000|2022-02-26 13:06:20|317.19|314.29|317.26|314.36|317.26|314.36|317.14|314.24|22
1645880790000|2022-02-26 13:06:30|317.24|314.34|317.35|314.45|317.39|314.49|317.24|314.34|20
1645880800000|2022-02-26 13:06:40|317.36|314.46|317.41|314.51|317.45|314.55|317.36|314.46|21
1645880810000|2022-02-26 13:06:50|317.43|314.53|317.45|314.55|317.45|314.55|317.39|314.49|16
1645880820000|2022-02-26 13:07:00|317.42|314.52|317.43|314.53|317.48|314.58|317.42|314.52|19
1645880830000|2022-02-26 13:07:10|317.44|314.54|317.42|314.52|317.51|314.61|317.42|314.52|22
1645880840000|2022-02-26 13:07:20|317.43|314.53|317.51|314.61|317.52|314.62|317.41|314.51|19
1645880850000|2022-02-26 13:07:30|317.5|314.6|317.57|314.67|317.57|314.67|317.44|314.54|20
1645880860000|2022-02-26 13:07:40|317.58|314.68|317.56|314.66|317.58|314.68|317.52|314.62|16
1645880870000|2022-02-26 13:07:50|317.57|314.67|317.51|314.61|317.57|314.67|317.49|314.59|10
1645880880000|2022-02-26 13:08:00|317.52|314.62|317.53|314.63|317.54|314.64|317.49|314.59|15
1645880890000|2022-02-26 13:08:10|317.54|314.64|317.57|314.67|317.59|314.69|317.54|314.64|15
1645880900000|2022-02-26 13:08:20|317.58|314.68|317.74|314.84|317.75|314.85|317.58|314.68|15
1645880910000|2022-02-26 13:08:30|317.75|314.85|317.85|314.95|317.85|314.95|317.74|314.84|30
1645880920000|2022-02-26 13:08:40|317.83|314.93|317.96|315.06|317.99|315.09|317.83|314.93|26
1645880930000|2022-02-26 13:08:50|317.95|315.05|317.9|315|317.97|315.07|317.87|314.97|19
1645880940000|2022-02-26 13:09:00|317.92|315.02|317.68|314.78|317.92|315.02|317.64|314.74|17
1645880950000|2022-02-26 13:09:10|317.67|314.77|317.73|314.83|317.78|314.88|317.64|314.74|16
1645880960000|2022-02-26 13:09:20|317.72|314.82|317.68|314.78|317.75|314.85|317.67|314.77|25
1645880970000|2022-02-26 13:09:30|317.69|314.79|317.68|314.78|317.72|314.82|317.67|314.77|16
1645880980000|2022-02-26 13:09:40|317.67|314.77|317.82|314.92|317.82|314.92|317.67|314.77|19
1645880990000|2022-02-26 13:09:50|317.83|314.93|317.96|315.06|318.01|315.11|317.82|314.92|25
1645881000000|2022-02-26 13:10:00|317.95|315.05|317.96|315.06|318.02|315.12|317.94|315.04|20
1645881010000|2022-02-26 13:10:10|317.93|315.03|317.93|315.03|317.95|315.05|317.91|315.01|18
1645881020000|2022-02-26 13:10:20|317.9|315|317.98|315.08|317.98|315.08|317.83|314.93|22
1645881030000|2022-02-26 13:10:30|317.99|315.09|318.03|315.13|318.07|315.17|317.99|315.09|23
1645881040000|2022-02-26 13:10:40|318.05|315.15|318.32|315.42|318.32|315.42|318.05|315.15|26
1645881050000|2022-02-26 13:10:50|318.29|315.39|318.35|315.45|318.37|315.47|318.29|315.39|26
1645881060000|2022-02-26 13:11:00|318.36|315.46|318.32|315.42|318.36|315.46|318.28|315.38|19
1645881070000|2022-02-26 13:11:10|318.34|315.44|318.38|315.48|318.38|315.48|318.31|315.41|22
1645881080000|2022-02-26 13:11:20|318.39|315.49|318.44|315.54|318.45|315.55|318.35|315.45|21
1645881090000|2022-02-26 13:11:30|318.45|315.55|318.7|315.8|318.75|315.85|318.45|315.55|26
1645881100000|2022-02-26 13:11:40|318.71|315.81|318.71|315.81|318.81|315.91|318.69|315.79|22
1645881110000|2022-02-26 13:11:50|318.73|315.83|318.74|315.84|318.76|315.86|318.71|315.81|13
1645881120000|2022-02-26 13:12:00|318.75|315.85|318.55|315.65|318.76|315.86|318.55|315.65|24
1645881130000|2022-02-26 13:12:10|318.58|315.68|318.58|315.68|318.62|315.72|318.55|315.65|18
1645881140000|2022-02-26 13:12:20|318.57|315.67|318.76|315.86|318.76|315.86|318.57|315.67|21
1645881150000|2022-02-26 13:12:30|318.79|315.89|319.2|316.3|319.33|316.43|318.79|315.89|32
1645881160000|2022-02-26 13:12:40|319.19|316.29|319.2|316.3|319.25|316.35|319.17|316.27|21
1645881170000|2022-02-26 13:12:50|319.19|316.29|318.98|316.08|319.19|316.29|318.98|316.08|21
1645881180000|2022-02-26 13:13:00|318.96|316.06|318.8|315.9|319|316.1|318.8|315.9|21
1645881190000|2022-02-26 13:13:10|318.79|315.89|318.81|315.91|318.81|315.91|318.7|315.8|27
1645881200000|2022-02-26 13:13:20|318.88|315.98|318.79|315.89|318.89|315.99|318.76|315.86|24
1645881210000|2022-02-26 13:13:30|318.78|315.88|318.77|315.87|318.84|315.94|318.77|315.87|29
1645881220000|2022-02-26 13:13:40|318.78|315.88|318.77|315.87|318.83|315.93|318.75|315.85|11
1645881230000|2022-02-26 13:13:50|318.76|315.86|318.98|316.08|319.08|316.18|318.76|315.86|29
1645881240000|2022-02-26 13:14:00|319.01|316.11|319|316.1|319.03|316.13|318.95|316.05|20
1645881250000|2022-02-26 13:14:10|319.01|316.11|319.03|316.13|319.03|316.13|318.97|316.07|20
1645881260000|2022-02-26 13:14:20|319.04|316.14|319.1|316.2|319.26|316.36|319.04|316.14|16
1645881270000|2022-02-26 13:14:30|319.09|316.19|319.19|316.29|319.19|316.29|319.07|316.17|18
1645881280000|2022-02-26 13:14:40|319.18|316.28|319.26|316.36|319.29|316.39|319.18|316.28|19
1645881290000|2022-02-26 13:14:50|319.27|316.37|319.44|316.54|319.44|316.54|319.27|316.37|22
1645881300000|2022-02-26 13:15:00|319.45|316.55|319.32|316.42|319.6|316.7|319.3|316.4|29
1645881310000|2022-02-26 13:15:10|319.26|316.36|319.15|316.25|319.26|316.36|319.1|316.2|23
1645881320000|2022-02-26 13:15:20|319.16|316.26|319.07|316.17|319.16|316.26|319|316.1|19
1645881330000|2022-02-26 13:15:30|319.06|316.16|318.89|315.99|319.06|316.16|318.89|315.99|23
1645881340000|2022-02-26 13:15:40|318.93|316.03|318.88|315.98|318.93|316.03|318.83|315.93|18
1645881350000|2022-02-26 13:15:50|318.87|315.97|318.94|316.04|318.96|316.06|318.85|315.95|19
1645881360000|2022-02-26 13:16:00|318.95|316.05|318.83|315.93|318.95|316.05|318.81|315.91|22
1645881370000|2022-02-26 13:16:10|318.84|315.94|318.84|315.94|318.89|315.99|318.81|315.91|19
1645881380000|2022-02-26 13:16:20|318.83|315.93|318.86|315.96|318.9|316|318.82|315.92|21
1645881390000|2022-02-26 13:16:30|318.9|316|318.82|315.92|318.9|316|318.78|315.88|20
1645881400000|2022-02-26 13:16:40|318.81|315.91|318.91|316.01|318.91|316.01|318.8|315.9|19
1645881410000|2022-02-26 13:16:50|318.9|316|318.89|315.99|318.91|316.01|318.86|315.96|18
1645881420000|2022-02-26 13:17:00|318.87|315.97|318.88|315.98|318.92|316.02|318.86|315.96|19
1645881430000|2022-02-26 13:17:10|318.89|315.99|318.82|315.92|318.91|316.01|318.82|315.92|17
1645881440000|2022-02-26 13:17:20|318.85|315.95|318.77|315.87|318.87|315.97|318.77|315.87|15
1645881450000|2022-02-26 13:17:30|318.79|315.89|318.72|315.82|318.79|315.89|318.72|315.82|15
1645881460000|2022-02-26 13:17:40|318.71|315.81|318.61|315.71|318.71|315.81|318.51|315.61|27
1645881470000|2022-02-26 13:17:50|318.6|315.7|318.61|315.71|318.61|315.71|318.54|315.64|21
1645881480000|2022-02-26 13:18:00|318.59|315.69|318.57|315.67|318.62|315.72|318.51|315.61|19
1645881490000|2022-02-26 13:18:10|318.56|315.66|318.65|315.75|318.65|315.75|318.51|315.61|19
1645881500000|2022-02-26 13:18:20|318.66|315.76|318.86|315.96|318.86|315.96|318.65|315.75|22
1645881510000|2022-02-26 13:18:30|318.88|315.98|319.2|316.3|319.2|316.3|318.88|315.98|24
1645881520000|2022-02-26 13:18:40|319.19|316.29|319.3|316.4|319.31|316.41|319.19|316.29|18
1645881530000|2022-02-26 13:18:50|319.31|316.41|319.26|316.36|319.36|316.46|319.24|316.34|17
1645881540000|2022-02-26 13:19:00|319.25|316.35|319.38|316.48|319.38|316.48|319.2|316.3|15
1645881550000|2022-02-26 13:19:10|319.37|316.47|319.54|316.64|319.56|316.66|319.35|316.45|21
1645881560000|2022-02-26 13:19:20|319.53|316.63|319.32|316.42|319.55|316.65|319.32|316.42|26
1645881570000|2022-02-26 13:19:30|319.31|316.41|319.39|316.49|319.41|316.51|319.31|316.41|16
1645881580000|2022-02-26 13:19:40|319.35|316.45|319.27|316.37|319.39|316.49|319.25|316.35|17
1645881590000|2022-02-26 13:19:50|319.29|316.39|319.43|316.53|319.47|316.57|319.29|316.39|12
1645881600000|2022-02-26 13:20:00|319.44|316.54|319.48|316.58|319.49|316.59|319.39|316.49|23
1645881610000|2022-02-26 13:20:10|319.49|316.59|319.44|316.54|319.49|316.59|319.42|316.52|17
1645881620000|2022-02-26 13:20:20|319.4|316.5|319.5|316.6|319.5|316.6|319.4|316.5|17
1645881630000|2022-02-26 13:20:30|319.49|316.59|319.45|316.55|319.51|316.61|319.45|316.55|16
1645881640000|2022-02-26 13:20:40|319.46|316.56|319.52|316.62|319.53|316.63|319.45|316.55|15
1645881650000|2022-02-26 13:20:50|319.53|316.63|319.53|316.63|319.55|316.65|319.49|316.59|18
1645881660000|2022-02-26 13:21:00|319.52|316.62|319.42|316.52|319.53|316.63|319.37|316.47|23
1645881670000|2022-02-26 13:21:10|319.43|316.53|319.44|316.54|319.52|316.62|319.43|316.53|16
1645881680000|2022-02-26 13:21:20|319.43|316.53|319.54|316.64|319.57|316.67|319.43|316.53|18
1645881690000|2022-02-26 13:21:30|319.51|316.61|319.53|316.63|319.54|316.64|319.51|316.61|9
1645881700000|2022-02-26 13:21:40|319.52|316.62|319.38|316.48|319.59|316.69|319.37|316.47|23
1645881710000|2022-02-26 13:21:50|319.39|316.49|319.36|316.46|319.43|316.53|319.35|316.45|23
1645881720000|2022-02-26 13:22:00|319.35|316.45|319.17|316.27|319.4|316.5|319.16|316.26|19
1645881730000|2022-02-26 13:22:10|319.16|316.26|319.27|316.37|319.29|316.39|319.15|316.25|14
1645881740000|2022-02-26 13:22:20|319.28|316.38|319.2|316.3|319.33|316.43|319.2|316.3|15
1645881750000|2022-02-26 13:22:30|319.21|316.31|319.28|316.38|319.31|316.41|319.21|316.31|16
1645881760000|2022-02-26 13:22:40|319.26|316.36|319.55|316.65|319.62|316.72|319.25|316.35|21
1645881770000|2022-02-26 13:22:50|319.53|316.63|319.48|316.58|319.56|316.66|319.42|316.52|18
1645881780000|2022-02-26 13:23:00|319.45|316.55|319.45|316.55|319.51|316.61|319.4|316.5|22
1645881790000|2022-02-26 13:23:10|319.46|316.56|319.5|316.6|319.5|316.6|319.44|316.54|18
1645881800000|2022-02-26 13:23:20|319.54|316.64|319.65|316.75|319.68|316.78|319.54|316.64|15
1645881810000|2022-02-26 13:23:30|319.66|316.76|319.66|316.76|319.68|316.78|319.64|316.74|14
1645881820000|2022-02-26 13:23:40|319.67|316.77|319.52|316.62|319.67|316.77|319.51|316.61|16
1645881830000|2022-02-26 13:23:50|319.5|316.6|319.52|316.62|319.52|316.62|319.49|316.59|8
1645881840000|2022-02-26 13:24:00|319.51|316.61|319.51|316.61|319.51|316.61|319.51|316.61|1
1645881850000|2022-02-26 13:24:10|319.52|316.62|319.63|316.73|319.63|316.73|319.52|316.62|10
1645881860000|2022-02-26 13:24:20|319.64|316.74|319.69|316.79|319.71|316.81|319.64|316.74|17
1645881870000|2022-02-26 13:24:30|319.7|316.8|319.75|316.85|319.75|316.85|319.7|316.8|15
1645881880000|2022-02-26 13:24:40|319.71|316.81|319.87|316.97|319.87|316.97|319.71|316.81|31
1645881890000|2022-02-26 13:24:50|319.88|316.98|319.93|317.03|319.94|317.04|319.88|316.98|18
1645881900000|2022-02-26 13:25:00|319.91|317.01|319.86|316.96|319.91|317.01|319.84|316.94|12
1645881910000|2022-02-26 13:25:10|319.81|316.91|319.71|316.81|319.81|316.91|319.7|316.8|21
1645881920000|2022-02-26 13:25:20|319.7|316.8|319.73|316.83|319.73|316.83|319.7|316.8|13
1645881930000|2022-02-26 13:25:30|319.72|316.82|319.72|316.82|319.74|316.84|319.69|316.79|11
1645881940000|2022-02-26 13:25:40|319.71|316.81|319.76|316.86|319.76|316.86|319.7|316.8|13
1645881950000|2022-02-26 13:25:50|319.74|316.84|319.8|316.9|319.8|316.9|319.73|316.83|15
1645881960000|2022-02-26 13:26:00|319.81|316.91|319.86|316.96|319.86|316.96|319.81|316.91|12
1645881970000|2022-02-26 13:26:10|319.84|316.94|319.79|316.89|319.84|316.94|319.75|316.85|10
1645881980000|2022-02-26 13:26:20|319.8|316.9|319.82|316.92|319.83|316.93|319.8|316.9|5
1645881990000|2022-02-26 13:26:30|319.83|316.93|320.02|317.12|320.02|317.12|319.83|316.93|11
1645882000000|2022-02-26 13:26:40|320|317.1|320.3|317.4|320.3|317.4|319.99|317.09|22
1645882010000|2022-02-26 13:26:50|320.32|317.42|320.19|317.29|320.33|317.43|320.15|317.25|23
1645882020000|2022-02-26 13:27:00|320.21|317.31|320.32|317.42|320.32|317.42|320.18|317.28|19
1645882030000|2022-02-26 13:27:10|320.34|317.44|320.39|317.49|320.41|317.51|320.34|317.44|20
1645882040000|2022-02-26 13:27:20|320.38|317.48|320.57|317.67|320.57|317.67|320.38|317.48|18
1645882050000|2022-02-26 13:27:30|320.53|317.63|320.89|317.99|320.89|317.99|320.53|317.63|24
1645882060000|2022-02-26 13:27:40|320.9|318|320.86|317.96|320.9|318|320.85|317.95|11
1645882070000|2022-02-26 13:27:50|320.81|317.91|320.68|317.78|320.81|317.91|320.6|317.7|20
1645882080000|2022-02-26 13:28:00|320.69|317.79|320.89|317.99|320.89|317.99|320.68|317.78|24
1645882090000|2022-02-26 13:28:10|320.85|317.95|320.56|317.66|320.86|317.96|320.54|317.64|20
1645882100000|2022-02-26 13:28:20|320.57|317.67|320.42|317.52|320.59|317.69|320.4|317.5|23
1645882110000|2022-02-26 13:28:30|320.43|317.53|320.36|317.46|320.43|317.53|320.36|317.46|19
1645882120000|2022-02-26 13:28:40|320.37|317.47|320.4|317.5|320.44|317.54|320.37|317.47|15
1645882130000|2022-02-26 13:28:50|320.44|317.54|320.62|317.72|320.66|317.76|320.42|317.52|26
1645882140000|2022-02-26 13:29:00|320.64|317.74|320.66|317.76|320.7|317.8|320.61|317.71|19
1645882150000|2022-02-26 13:29:10|320.63|317.73|320.41|317.51|320.65|317.75|320.39|317.49|23
1645882160000|2022-02-26 13:29:20|320.4|317.5|320.38|317.48|320.43|317.53|320.38|317.48|15
1645882170000|2022-02-26 13:29:30|320.32|317.42|320.38|317.48|320.41|317.51|320.32|317.42|17
1645882180000|2022-02-26 13:29:40|320.4|317.5|320.58|317.68|320.58|317.68|320.4|317.5|23
1645882190000|2022-02-26 13:29:50|320.57|317.67|320.55|317.65|320.57|317.67|320.53|317.63|9
1645882200000|2022-02-26 13:30:00|320.53|317.63|320.41|317.51|320.55|317.65|320.39|317.49|23
1645882210000|2022-02-26 13:30:10|320.4|317.5|320.3|317.4|320.43|317.53|320.29|317.39|25
1645882220000|2022-02-26 13:30:20|320.33|317.43|320.13|317.23|320.33|317.43|320.06|317.16|20
1645882230000|2022-02-26 13:30:30|320.11|317.21|319.92|317.02|320.12|317.22|319.81|316.91|20
1645882240000|2022-02-26 13:30:40|319.96|317.06|319.78|316.88|320|317.1|319.73|316.83|20
1645882250000|2022-02-26 13:30:50|319.75|316.85|319.85|316.95|319.89|316.99|319.75|316.85|23
1645882260000|2022-02-26 13:31:00|319.86|316.96|319.84|316.94|319.92|317.02|319.84|316.94|21
1645882270000|2022-02-26 13:31:10|319.85|316.95|319.91|317.01|319.94|317.04|319.82|316.92|20
1645882280000|2022-02-26 13:31:20|319.89|316.99|319.85|316.95|319.89|316.99|319.83|316.93|20
1645882290000|2022-02-26 13:31:30|319.86|316.96|319.91|317.01|319.92|317.02|319.85|316.95|23
1645882300000|2022-02-26 13:31:40|319.92|317.02|320|317.1|320|317.1|319.88|316.98|27
1645882310000|2022-02-26 13:31:50|320.01|317.11|320.07|317.17|320.08|317.18|319.99|317.09|15
1645882320000|2022-02-26 13:32:00|320.08|317.18|320.13|317.23|320.25|317.35|320.08|317.18|24
1645882330000|2022-02-26 13:32:10|320.12|317.22|320.13|317.23|320.14|317.24|320.12|317.22|14
1645882340000|2022-02-26 13:32:20|320.14|317.24|320.11|317.21|320.14|317.24|320.11|317.21|11
1645882350000|2022-02-26 13:32:30|320.12|317.22|320.18|317.28|320.23|317.33|320.09|317.19|21
1645882360000|2022-02-26 13:32:40|320.22|317.32|320.11|317.21|320.22|317.32|320.07|317.17|15
1645882370000|2022-02-26 13:32:50|320.1|317.2|320.1|317.2|320.12|317.22|320.1|317.2|6
1645882380000|2022-02-26 13:33:00|320.11|317.21|320.07|317.17|320.11|317.21|320.07|317.17|11
1645882390000|2022-02-26 13:33:10|320.09|317.19|320.14|317.24|320.14|317.24|320.07|317.17|15
1645882400000|2022-02-26 13:33:20|320.16|317.26|320.18|317.28|320.21|317.31|320.14|317.24|17
1645882410000|2022-02-26 13:33:30|320.19|317.29|320.29|317.39|320.29|317.39|320.16|317.26|15
1645882420000|2022-02-26 13:33:40|320.28|317.38|320.28|317.38|320.48|317.58|320.22|317.32|27
1645882430000|2022-02-26 13:33:50|320.31|317.41|320.34|317.44|320.36|317.46|320.28|317.38|16
1645882440000|2022-02-26 13:34:00|320.35|317.45|320.29|317.39|320.44|317.54|320.26|317.36|23
1645882450000|2022-02-26 13:34:10|320.3|317.4|320.31|317.41|320.33|317.43|320.27|317.37|15
1645882460000|2022-02-26 13:34:20|320.33|317.43|320.11|317.21|320.33|317.43|320.11|317.21|20
1645882470000|2022-02-26 13:34:30|320.12|317.22|320.09|317.19|320.12|317.22|320.09|317.19|7
1645882480000|2022-02-26 13:34:40|320.08|317.18|319.95|317.05|320.08|317.18|319.95|317.05|19
1645882490000|2022-02-26 13:34:50|319.94|317.04|319.96|317.06|319.98|317.08|319.93|317.03|17
1645882500000|2022-02-26 13:35:00|319.95|317.05|319.98|317.08|320|317.1|319.9|317|15
1645882510000|2022-02-26 13:35:10|319.96|317.06|319.94|317.04|320.01|317.11|319.92|317.02|19
1645882520000|2022-02-26 13:35:20|319.93|317.03|319.99|317.09|320|317.1|319.92|317.02|18
1645882530000|2022-02-26 13:35:30|320|317.1|320.02|317.12|320.02|317.12|319.98|317.08|16
1645882540000|2022-02-26 13:35:40|320.03|317.13|320.04|317.14|320.04|317.14|320|317.1|13
1645882550000|2022-02-26 13:35:50|320.02|317.12|319.9|317|320.04|317.14|319.9|317|18
1645882560000|2022-02-26 13:36:00|319.91|317.01|319.58|316.68|319.91|317.01|319.58|316.68|29
1645882570000|2022-02-26 13:36:10|319.59|316.69|319.5|316.6|319.65|316.75|319.49|316.59|24
1645882580000|2022-02-26 13:36:20|319.49|316.59|319.59|316.69|319.59|316.69|319.49|316.59|28
1645882590000|2022-02-26 13:36:30|319.58|316.68|319.66|316.76|319.67|316.77|319.58|316.68|18
1645882600000|2022-02-26 13:36:40|319.65|316.75|319.49|316.59|319.66|316.76|319.47|316.57|18
1645882610000|2022-02-26 13:36:50|319.5|316.6|319.42|316.52|319.5|316.6|319.42|316.52|18
1645882620000|2022-02-26 13:37:00|319.41|316.51|319.43|316.53|319.44|316.54|319.39|316.49|20
1645882630000|2022-02-26 13:37:10|319.44|316.54|319.53|316.63|319.53|316.63|319.43|316.53|14
1645882640000|2022-02-26 13:37:20|319.52|316.62|319.48|316.58|319.52|316.62|319.46|316.56|9
1645882650000|2022-02-26 13:37:30|319.47|316.57|319.54|316.64|319.56|316.66|319.47|316.57|9
1645882660000|2022-02-26 13:37:40|319.55|316.65|319.55|316.65|319.59|316.69|319.54|316.64|19
1645882670000|2022-02-26 13:37:50|319.56|316.66|319.66|316.76|319.67|316.77|319.55|316.65|16
1645882680000|2022-02-26 13:38:00|319.67|316.77|319.73|316.83|319.73|316.83|319.65|316.75|14
1645882690000|2022-02-26 13:38:10|319.7|316.8|319.73|316.83|319.76|316.86|319.7|316.8|17
1645882700000|2022-02-26 13:38:20|319.72|316.82|319.72|316.82|319.75|316.85|319.71|316.81|16
1645882710000|2022-02-26 13:38:30|319.73|316.83|319.62|316.72|319.74|316.84|319.59|316.69|18
1645882720000|2022-02-26 13:38:40|319.63|316.73|319.62|316.72|319.64|316.74|319.62|316.72|16
1645882730000|2022-02-26 13:38:50|319.6|316.7|319.6|316.7|319.61|316.71|319.56|316.66|18
1645882740000|2022-02-26 13:39:00|319.61|316.71|319.59|316.69|319.61|316.71|319.55|316.65|15
1645882750000|2022-02-26 13:39:10|319.58|316.68|319.62|316.72|319.63|316.73|319.58|316.68|19
1645882760000|2022-02-26 13:39:20|319.61|316.71|319.71|316.81|319.71|316.81|319.61|316.71|9
1645882770000|2022-02-26 13:39:30|319.72|316.82|319.76|316.86|319.88|316.98|319.71|316.81|17
1645882780000|2022-02-26 13:39:40|319.77|316.87|319.84|316.94|319.91|317.01|319.73|316.83|24
1645882790000|2022-02-26 13:39:50|319.83|316.93|319.79|316.89|319.83|316.93|319.79|316.89|10
1645882800000|2022-02-26 13:40:00|319.78|316.88|319.76|316.86|319.8|316.9|319.73|316.83|13
1645882810000|2022-02-26 13:40:10|319.73|316.83|319.59|316.69|319.73|316.83|319.58|316.68|23
1645882820000|2022-02-26 13:40:20|319.58|316.68|319.6|316.7|319.64|316.74|319.58|316.68|18
1645882830000|2022-02-26 13:40:30|319.61|316.71|319.63|316.73|319.65|316.75|319.6|316.7|12
1645882840000|2022-02-26 13:40:40|319.64|316.74|319.65|316.75|319.65|316.75|319.62|316.72|9
1645882850000|2022-02-26 13:40:50|319.63|316.73|319.66|316.76|319.67|316.77|319.6|316.7|17
1645882860000|2022-02-26 13:41:00|319.65|316.75|319.66|316.76|319.69|316.79|319.65|316.75|19
1645882870000|2022-02-26 13:41:10|319.68|316.78|319.65|316.75|319.68|316.78|319.65|316.75|12
1645882880000|2022-02-26 13:41:20|319.66|316.76|319.58|316.68|319.66|316.76|319.55|316.65|15
1645882890000|2022-02-26 13:41:30|319.59|316.69|319.59|316.69|319.59|316.69|319.57|316.67|8
1645882900000|2022-02-26 13:41:40|319.57|316.67|319.62|316.72|319.62|316.72|319.57|316.67|7
1645882910000|2022-02-26 13:41:50|319.65|316.75|319.68|316.78|319.71|316.81|319.65|316.75|16
1645882920000|2022-02-26 13:42:00|319.7|316.8|319.71|316.81|319.72|316.82|319.68|316.78|11
1645882930000|2022-02-26 13:42:10|319.68|316.78|319.7|316.8|319.71|316.81|319.67|316.77|11
1645882940000|2022-02-26 13:42:20|319.71|316.81|319.69|316.79|319.72|316.82|319.68|316.78|11
1645882950000|2022-02-26 13:42:30|319.7|316.8|319.79|316.89|319.82|316.92|319.68|316.78|17
1645882960000|2022-02-26 13:42:40|319.8|316.9|319.82|316.92|319.86|316.96|319.79|316.89|21
1645882970000|2022-02-26 13:42:50|319.83|316.93|319.76|316.86|319.83|316.93|319.73|316.83|15
1645882980000|2022-02-26 13:43:00|319.75|316.85|319.7|316.8|319.76|316.86|319.7|316.8|21
1645882990000|2022-02-26 13:43:10|319.71|316.81|319.73|316.83|319.73|316.83|319.7|316.8|10
1645883000000|2022-02-26 13:43:20|319.71|316.81|319.64|316.74|319.74|316.84|319.6|316.7|27
1645883010000|2022-02-26 13:43:30|319.62|316.72|319.7|316.8|319.73|316.83|319.62|316.72|21
1645883020000|2022-02-26 13:43:40|319.68|316.78|319.75|316.85|319.75|316.85|319.68|316.78|12
1645883030000|2022-02-26 13:43:50|319.76|316.86|319.79|316.89|319.8|316.9|319.75|316.85|15
1645883040000|2022-02-26 13:44:00|319.8|316.9|319.78|316.88|319.81|316.91|319.77|316.87|13
1645883050000|2022-02-26 13:44:10|319.8|316.9|319.7|316.8|319.81|316.91|319.7|316.8|16
1645883060000|2022-02-26 13:44:20|319.69|316.79|319.66|316.76|319.7|316.8|319.63|316.73|13
1645883070000|2022-02-26 13:44:30|319.67|316.77|319.71|316.81|319.71|316.81|319.61|316.71|18
1645883080000|2022-02-26 13:44:40|319.7|316.8|319.75|316.85|319.75|316.85|319.7|316.8|17
1645883090000|2022-02-26 13:44:50|319.76|316.86|319.78|316.88|319.8|316.9|319.76|316.86|15
1645883100000|2022-02-26 13:45:00|319.79|316.89|319.67|316.77|319.8|316.9|319.66|316.76|17
1645883110000|2022-02-26 13:45:10|319.66|316.76|319.63|316.73|319.67|316.77|319.62|316.72|18
1645883120000|2022-02-26 13:45:20|319.64|316.74|319.66|316.76|319.7|316.8|319.64|316.74|16
1645883130000|2022-02-26 13:45:30|319.67|316.77|319.73|316.83|319.73|316.83|319.67|316.77|14
1645883140000|2022-02-26 13:45:40|319.74|316.84|319.78|316.88|319.8|316.9|319.72|316.82|18
1645883150000|2022-02-26 13:45:50|319.81|316.91|319.82|316.92|319.82|316.92|319.79|316.89|15
1645883160000|2022-02-26 13:46:00|319.8|316.9|319.8|316.9|319.82|316.92|319.79|316.89|13
1645883170000|2022-02-26 13:46:10|319.81|316.91|319.88|316.98|319.88|316.98|319.79|316.89|20
1645883180000|2022-02-26 13:46:20|319.87|316.97|319.88|316.98|319.89|316.99|319.85|316.95|16
1645883190000|2022-02-26 13:46:30|319.87|316.97|319.82|316.92|319.87|316.97|319.82|316.92|16
1645883200000|2022-02-26 13:46:40|319.83|316.93|319.84|316.94|319.84|316.94|319.82|316.92|8
1645883210000|2022-02-26 13:46:50|319.83|316.93|319.87|316.97|319.87|316.97|319.83|316.93|16
1645883220000|2022-02-26 13:47:00|319.92|317.02|319.91|317.01|319.95|317.05|319.9|317|20
1645883230000|2022-02-26 13:47:10|319.95|317.05|319.91|317.01|319.96|317.06|319.9|317|14
1645883240000|2022-02-26 13:47:20|319.96|317.06|319.98|317.08|319.98|317.08|319.91|317.01|15
1645883250000|2022-02-26 13:47:30|319.99|317.09|320.32|317.42|320.36|317.46|319.99|317.09|27
1645883260000|2022-02-26 13:47:40|320.31|317.41|320.39|317.49|320.49|317.59|320.31|317.41|22
1645883270000|2022-02-26 13:47:50|320.4|317.5|320.35|317.45|320.48|317.58|320.34|317.44|23
1645883280000|2022-02-26 13:48:00|320.34|317.44|320.16|317.26|320.34|317.44|320.16|317.26|17
1645883290000|2022-02-26 13:48:10|320.2|317.3|320.15|317.25|320.2|317.3|320.11|317.21|19
1645883300000|2022-02-26 13:48:20|320.14|317.24|320.06|317.16|320.18|317.28|320.06|317.16|20
1645883310000|2022-02-26 13:48:30|320.02|317.12|320.03|317.13|320.06|317.16|320|317.1|19
1645883320000|2022-02-26 13:48:40|320.04|317.14|319.96|317.06|320.05|317.15|319.89|316.99|21
1645883330000|2022-02-26 13:48:50|319.95|317.05|319.85|316.95|319.95|317.05|319.78|316.88|24
1645883340000|2022-02-26 13:49:00|319.88|316.98|319.76|316.86|319.88|316.98|319.72|316.82|18
1645883350000|2022-02-26 13:49:10|319.74|316.84|319.66|316.76|319.75|316.85|319.65|316.75|20
1645883360000|2022-02-26 13:49:20|319.65|316.75|319.68|316.78|319.7|316.8|319.64|316.74|16
1645883370000|2022-02-26 13:49:30|319.67|316.77|319.67|316.77|319.71|316.81|319.65|316.75|16
1645883380000|2022-02-26 13:49:40|319.66|316.76|319.64|316.74|319.72|316.82|319.63|316.73|15
1645883390000|2022-02-26 13:49:50|319.65|316.75|319.68|316.78|319.72|316.82|319.65|316.75|13
1645883400000|2022-02-26 13:50:00|319.67|316.77|319.45|316.55|319.69|316.79|319.45|316.55|24
1645883410000|2022-02-26 13:50:10|319.49|316.59|319.1|316.2|319.49|316.59|319.1|316.2|23
1645883420000|2022-02-26 13:50:20|319.11|316.21|318.89|315.99|319.14|316.24|318.87|315.97|22
1645883430000|2022-02-26 13:50:30|318.9|316|318.52|315.62|318.93|316.03|318.49|315.59|27
1645883440000|2022-02-26 13:50:40|318.48|315.58|318.49|315.59|318.55|315.65|318.48|315.58|20
1645883450000|2022-02-26 13:50:50|318.48|315.58|318.32|315.42|318.54|315.64|318.31|315.41|22
1645883460000|2022-02-26 13:51:00|318.31|315.41|318.04|315.14|318.33|315.43|318.01|315.11|18
1645883470000|2022-02-26 13:51:10|318.03|315.13|318.12|315.22|318.12|315.22|317.93|315.03|23
1645883480000|2022-02-26 13:51:20|318.14|315.24|318.56|315.66|318.56|315.66|318.14|315.24|21
1645883490000|2022-02-26 13:51:30|318.57|315.67|318.45|315.55|318.59|315.69|318.45|315.55|21
1645883500000|2022-02-26 13:51:40|318.46|315.56|318.24|315.34|318.46|315.56|318.2|315.3|28
1645883510000|2022-02-26 13:51:50|318.21|315.31|318.2|315.3|318.22|315.32|318.16|315.26|18
1645883520000|2022-02-26 13:52:00|318.21|315.31|318.24|315.34|318.24|315.34|318.2|315.3|14
1645883530000|2022-02-26 13:52:10|318.23|315.33|318.17|315.27|318.25|315.35|318.15|315.25|20
1645883540000|2022-02-26 13:52:20|318.19|315.29|318.3|315.4|318.31|315.41|318.19|315.29|17
1645883550000|2022-02-26 13:52:30|318.31|315.41|318.24|315.34|318.31|315.41|318.24|315.34|11
1645883560000|2022-02-26 13:52:40|318.25|315.35|318.23|315.33|318.25|315.35|318.22|315.32|14
1645883570000|2022-02-26 13:52:50|318.21|315.31|318.23|315.33|318.25|315.35|318.21|315.31|10
1645883580000|2022-02-26 13:53:00|318.24|315.34|318.75|315.85|318.76|315.86|318.24|315.34|27
1645883590000|2022-02-26 13:53:10|318.76|315.86|318.81|315.91|318.89|315.99|318.75|315.85|20
1645883600000|2022-02-26 13:53:20|318.8|315.9|318.73|315.83|318.8|315.9|318.68|315.78|17
1645883610000|2022-02-26 13:53:30|318.74|315.84|318.74|315.84|318.74|315.84|318.71|315.81|15
1645883620000|2022-02-26 13:53:40|318.72|315.82|318.82|315.92|318.82|315.92|318.72|315.82|13
1645883630000|2022-02-26 13:53:50|318.81|315.91|318.86|315.96|318.86|315.96|318.8|315.9|14
1645883640000|2022-02-26 13:54:00|318.83|315.93|318.73|315.83|318.83|315.93|318.72|315.82|16
1645883650000|2022-02-26 13:54:10|318.72|315.82|318.74|315.84|318.75|315.85|318.72|315.82|6
1645883660000|2022-02-26 13:54:20|318.72|315.82|318.78|315.88|318.79|315.89|318.72|315.82|10
1645883670000|2022-02-26 13:54:30|318.79|315.89|318.87|315.97|318.87|315.97|318.77|315.87|16
1645883680000|2022-02-26 13:54:40|318.85|315.95|318.82|315.92|318.87|315.97|318.81|315.91|16
1645883690000|2022-02-26 13:54:50|318.83|315.93|318.91|316.01|318.91|316.01|318.81|315.91|21
1645883700000|2022-02-26 13:55:00|318.92|316.02|318.85|315.95|318.96|316.06|318.83|315.93|22
1645883710000|2022-02-26 13:55:10|318.83|315.93|318.79|315.89|318.83|315.93|318.75|315.85|16
1645883720000|2022-02-26 13:55:20|318.8|315.9|318.77|315.87|318.8|315.9|318.75|315.85|21
1645883730000|2022-02-26 13:55:30|318.76|315.86|318.75|315.85|318.79|315.89|318.75|315.85|11
1645883740000|2022-02-26 13:55:40|318.76|315.86|318.76|315.86|318.78|315.88|318.75|315.85|13
1645883750000|2022-02-26 13:55:50|318.75|315.85|318.76|315.86|318.78|315.88|318.74|315.84|8
1645883760000|2022-02-26 13:56:00|318.75|315.85|318.74|315.84|318.76|315.86|318.74|315.84|9
1645883770000|2022-02-26 13:56:10|318.75|315.85|318.57|315.67|318.75|315.85|318.55|315.65|17
1645883780000|2022-02-26 13:56:20|318.6|315.7|318.6|315.7|318.64|315.74|318.58|315.68|18
1645883790000|2022-02-26 13:56:30|318.61|315.71|318.7|315.8|318.73|315.83|318.6|315.7|15
1645883800000|2022-02-26 13:56:40|318.72|315.82|318.39|315.49|318.72|315.82|318.39|315.49|15
1645883810000|2022-02-26 13:56:50|318.4|315.5|318.27|315.37|318.4|315.5|318.27|315.37|16
1645883820000|2022-02-26 13:57:00|318.28|315.38|318.32|315.42|318.34|315.44|318.28|315.38|15
1645883830000|2022-02-26 13:57:10|318.31|315.41|318.3|315.4|318.32|315.42|318.28|315.38|12
1645883840000|2022-02-26 13:57:20|318.31|315.41|318.4|315.5|318.4|315.5|318.31|315.41|16
1645883850000|2022-02-26 13:57:30|318.41|315.51|318.41|315.51|318.43|315.53|318.36|315.46|15
1645883860000|2022-02-26 13:57:40|318.42|315.52|318.46|315.56|318.46|315.56|318.39|315.49|17
1645883870000|2022-02-26 13:57:50|318.47|315.57|318.59|315.69|318.59|315.69|318.45|315.55|20
1645883880000|2022-02-26 13:58:00|318.64|315.74|318.67|315.77|318.67|315.77|318.61|315.71|16
1645883890000|2022-02-26 13:58:10|318.66|315.76|318.7|315.8|318.71|315.81|318.63|315.73|16
1645883900000|2022-02-26 13:58:20|318.71|315.81|318.81|315.91|318.81|315.91|318.68|315.78|21
1645883910000|2022-02-26 13:58:30|318.8|315.9|318.66|315.76|318.8|315.9|318.65|315.75|15
1645883920000|2022-02-26 13:58:40|318.65|315.75|318.64|315.74|318.65|315.75|318.62|315.72|9
1645883930000|2022-02-26 13:58:50|318.65|315.75|318.64|315.74|318.65|315.75|318.62|315.72|15
1645883940000|2022-02-26 13:59:00|318.66|315.76|318.59|315.69|318.66|315.76|318.58|315.68|11
1645883950000|2022-02-26 13:59:10|318.56|315.66|318.45|315.55|318.6|315.7|318.44|315.54|19
1645883960000|2022-02-26 13:59:20|318.44|315.54|318.43|315.53|318.45|315.55|318.42|315.52|10
1645883970000|2022-02-26 13:59:30|318.44|315.54|318.48|315.58|318.51|315.61|318.41|315.51|14
1645883980000|2022-02-26 13:59:40|318.5|315.6|318.51|315.61|318.53|315.63|318.48|315.58|14
1645883990000|2022-02-26 13:59:50|318.48|315.58|318.49|315.59|318.53|315.63|318.48|315.58|6
1645884000000|2022-02-26 14:00:00|318.53|315.63|318.59|315.69|318.63|315.73|318.45|315.55|27
1645884010000|2022-02-26 14:00:10|318.57|315.67|318.48|315.58|318.59|315.69|318.47|315.57|22
1645884020000|2022-02-26 14:00:20|318.49|315.59|318.47|315.57|318.49|315.59|318.45|315.55|13
1645884030000|2022-02-26 14:00:30|318.46|315.56|318.48|315.58|318.49|315.59|318.44|315.54|14
1645884040000|2022-02-26 14:00:40|318.46|315.56|318.46|315.56|318.48|315.58|318.43|315.53|12
1645884050000|2022-02-26 14:00:50|318.47|315.57|318.44|315.54|318.47|315.57|318.44|315.54|14
1645884060000|2022-02-26 14:01:00|318.45|315.55|318.36|315.46|318.45|315.55|318.34|315.44|15
1645884070000|2022-02-26 14:01:10|318.35|315.45|318.29|315.39|318.35|315.45|318.29|315.39|18
1645884080000|2022-02-26 14:01:20|318.31|315.41|318.45|315.55|318.45|315.55|318.29|315.39|14
1645884090000|2022-02-26 14:01:30|318.44|315.54|318.43|315.53|318.44|315.54|318.4|315.5|16
1645884100000|2022-02-26 14:01:40|318.4|315.5|318.57|315.67|318.58|315.68|318.4|315.5|20
1645884110000|2022-02-26 14:01:50|318.58|315.68|318.59|315.69|318.63|315.73|318.55|315.65|18
1645884120000|2022-02-26 14:02:00|318.57|315.67|318.77|315.87|318.77|315.87|318.57|315.67|13
1645884130000|2022-02-26 14:02:10|318.78|315.88|318.83|315.93|318.83|315.93|318.75|315.85|13
1645884140000|2022-02-26 14:02:20|318.82|315.92|318.8|315.9|318.83|315.93|318.75|315.85|20
1645884150000|2022-02-26 14:02:30|318.76|315.86|318.71|315.81|318.76|315.86|318.65|315.75|26
1645884160000|2022-02-26 14:02:40|318.73|315.83|318.7|315.8|318.75|315.85|318.69|315.79|16
1645884170000|2022-02-26 14:02:50|318.71|315.81|318.74|315.84|318.74|315.84|318.67|315.77|17
1645884180000|2022-02-26 14:03:00|318.78|315.88|318.7|315.8|318.78|315.88|318.7|315.8|15
1645884190000|2022-02-26 14:03:10|318.67|315.77|318.63|315.73|318.67|315.77|318.61|315.71|17
1645884200000|2022-02-26 14:03:20|318.61|315.71|318.63|315.73|318.66|315.76|318.61|315.71|18
1645884210000|2022-02-26 14:03:30|318.64|315.74|318.77|315.87|318.77|315.87|318.64|315.74|17
1645884220000|2022-02-26 14:03:40|318.78|315.88|318.75|315.85|318.79|315.89|318.73|315.83|23
1645884230000|2022-02-26 14:03:50|318.73|315.83|318.78|315.88|318.8|315.9|318.73|315.83|21
1645884240000|2022-02-26 14:04:00|318.77|315.87|318.77|315.87|318.78|315.88|318.73|315.83|10
1645884250000|2022-02-26 14:04:10|318.75|315.85|318.76|315.86|318.77|315.87|318.74|315.84|9
1645884260000|2022-02-26 14:04:20|318.75|315.85|318.76|315.86|318.79|315.89|318.73|315.83|17
1645884270000|2022-02-26 14:04:30|318.74|315.84|318.74|315.84|318.75|315.85|318.74|315.84|5
1645884280000|2022-02-26 14:04:40|318.75|315.85|318.94|316.04|318.94|316.04|318.71|315.81|30
1645884290000|2022-02-26 14:04:50|318.92|316.02|319.09|316.19|319.15|316.25|318.92|316.02|23
1645884300000|2022-02-26 14:05:00|319.1|316.2|319.04|316.14|319.14|316.24|319.03|316.13|15
1645884310000|2022-02-26 14:05:10|319.05|316.15|319.04|316.14|319.06|316.16|319.03|316.13|16
1645884320000|2022-02-26 14:05:20|319.05|316.15|319.06|316.16|319.06|316.16|319.04|316.14|10
1645884330000|2022-02-26 14:05:30|319.04|316.14|319.07|316.17|319.07|316.17|319.04|316.14|15
1645884340000|2022-02-26 14:05:40|319.08|316.18|319.09|316.19|319.12|316.22|319.07|316.17|14
1645884350000|2022-02-26 14:05:50|319.1|316.2|319.14|316.24|319.14|316.24|319.09|316.19|14
1645884360000|2022-02-26 14:06:00|319.13|316.23|319.16|316.26|319.16|316.26|319.12|316.22|15
1645884370000|2022-02-26 14:06:10|319.15|316.25|319.3|316.4|319.34|316.44|319.13|316.23|25
1645884380000|2022-02-26 14:06:20|319.31|316.41|319.31|316.41|319.33|316.43|319.31|316.41|10
1645884390000|2022-02-26 14:06:30|319.32|316.42|319.18|316.28|319.33|316.43|319.18|316.28|14
1645884400000|2022-02-26 14:06:40|319.16|316.26|319.03|316.13|319.19|316.29|319|316.1|19
1645884410000|2022-02-26 14:06:50|319.02|316.12|318.88|315.98|319.03|316.13|318.84|315.94|25
1645884420000|2022-02-26 14:07:00|318.87|315.97|318.73|315.83|318.87|315.97|318.73|315.83|16
1645884430000|2022-02-26 14:07:10|318.72|315.82|318.85|315.95|318.85|315.95|318.72|315.82|17
1645884440000|2022-02-26 14:07:20|318.87|315.97|319.01|316.11|319.05|316.15|318.87|315.97|23
1645884450000|2022-02-26 14:07:30|319.02|316.12|319.03|316.13|319.11|316.21|319.01|316.11|26
1645884460000|2022-02-26 14:07:40|319.02|316.12|318.91|316.01|319.04|316.14|318.91|316.01|12
1645884470000|2022-02-26 14:07:50|318.9|316|318.97|316.07|318.97|316.07|318.88|315.98|18
1645884480000|2022-02-26 14:08:00|318.98|316.08|318.98|316.08|318.98|316.08|318.94|316.04|9
1645884490000|2022-02-26 14:08:10|318.97|316.07|319.05|316.15|319.06|316.16|318.97|316.07|11
1645884500000|2022-02-26 14:08:20|319.06|316.16|319.05|316.15|319.08|316.18|319.05|316.15|4
1645884510000|2022-02-26 14:08:30|319.08|316.18|319.04|316.14|319.08|316.18|319.04|316.14|15
1645884520000|2022-02-26 14:08:40|319.05|316.15|319.07|316.17|319.12|316.22|319.05|316.15|16
1645884530000|2022-02-26 14:08:50|319.09|316.19|319.08|316.18|319.11|316.21|319.08|316.18|9
1645884540000|2022-02-26 14:09:00|319.11|316.21|319.06|316.16|319.11|316.21|319|316.1|14
1645884550000|2022-02-26 14:09:10|319.07|316.17|319.04|316.14|319.09|316.19|319.02|316.12|11
1645884560000|2022-02-26 14:09:20|319.05|316.15|319.06|316.16|319.07|316.17|319.01|316.11|10
1645884570000|2022-02-26 14:09:30|319.07|316.17|319.02|316.12|319.07|316.17|319.01|316.11|13
1645884580000|2022-02-26 14:09:40|319.03|316.13|319|316.1|319.03|316.13|318.98|316.08|17
1645884590000|2022-02-26 14:09:50|319.02|316.12|318.95|316.05|319.02|316.12|318.93|316.03|18
1645884600000|2022-02-26 14:10:00|318.93|316.03|318.89|315.99|318.93|316.03|318.86|315.96|18
1645884610000|2022-02-26 14:10:10|318.9|316|318.85|315.95|318.9|316|318.84|315.94|15
1645884620000|2022-02-26 14:10:20|318.87|315.97|318.81|315.91|318.87|315.97|318.81|315.91|15
1645884630000|2022-02-26 14:10:30|318.84|315.94|318.78|315.88|318.85|315.95|318.77|315.87|15
1645884640000|2022-02-26 14:10:40|318.81|315.91|318.74|315.84|318.81|315.91|318.72|315.82|15
1645884650000|2022-02-26 14:10:50|318.72|315.82|318.74|315.84|318.77|315.87|318.69|315.79|16
1645884660000|2022-02-26 14:11:00|318.73|315.83|318.71|315.81|318.73|315.83|318.7|315.8|14
1645884670000|2022-02-26 14:11:10|318.72|315.82|318.6|315.7|318.72|315.82|318.6|315.7|13
1645884680000|2022-02-26 14:11:20|318.61|315.71|318.5|315.6|318.61|315.71|318.49|315.59|18
1645884690000|2022-02-26 14:11:30|318.49|315.59|318.46|315.56|318.52|315.62|318.43|315.53|16
1645884700000|2022-02-26 14:11:40|318.45|315.55|318.49|315.59|318.51|315.61|318.45|315.55|16
1645884710000|2022-02-26 14:11:50|318.48|315.58|318.47|315.57|318.51|315.61|318.47|315.57|12
1645884720000|2022-02-26 14:12:00|318.49|315.59|318.38|315.48|318.51|315.61|318.36|315.46|23
1645884730000|2022-02-26 14:12:10|318.37|315.47|318.37|315.47|318.39|315.49|318.37|315.47|6
1645884740000|2022-02-26 14:12:20|318.36|315.46|318.49|315.59|318.49|315.59|318.36|315.46|11
1645884750000|2022-02-26 14:12:30|318.5|315.6|318.64|315.74|318.66|315.76|318.46|315.56|22
1645884760000|2022-02-26 14:12:40|318.61|315.71|318.65|315.75|318.66|315.76|318.61|315.71|20
1645884770000|2022-02-26 14:12:50|318.66|315.76|318.68|315.78|318.68|315.78|318.63|315.73|14
1645884780000|2022-02-26 14:13:00|318.67|315.77|318.65|315.75|318.67|315.77|318.63|315.73|9
1645884790000|2022-02-26 14:13:10|318.63|315.73|318.47|315.57|318.65|315.75|318.47|315.57|18
1645884800000|2022-02-26 14:13:20|318.46|315.56|318.48|315.58|318.5|315.6|318.44|315.54|11
1645884810000|2022-02-26 14:13:30|318.45|315.55|318.43|315.53|318.48|315.58|318.42|315.52|21
1645884820000|2022-02-26 14:13:40|318.4|315.5|318.28|315.38|318.4|315.5|318.26|315.36|20
1645884830000|2022-02-26 14:13:50|318.27|315.37|318.36|315.46|318.37|315.47|318.26|315.36|19
1645884840000|2022-02-26 14:14:00|318.33|315.43|318.27|315.37|318.33|315.43|318.26|315.36|15
1645884850000|2022-02-26 14:14:10|318.26|315.36|318.19|315.29|318.27|315.37|318.19|315.29|14
1645884860000|2022-02-26 14:14:20|318.21|315.31|318.02|315.12|318.21|315.31|318.02|315.12|14
1645884870000|2022-02-26 14:14:30|318.01|315.11|318.01|315.11|318.02|315.12|318|315.1|7
1645884880000|2022-02-26 14:14:40|317.92|315.02|317.81|314.91|317.92|315.02|317.79|314.89|23
1645884890000|2022-02-26 14:14:50|317.78|314.88|317.83|314.93|317.88|314.98|317.78|314.88|24
1645884900000|2022-02-26 14:15:00|317.86|314.96|317.76|314.86|317.9|315|317.74|314.84|17
1645884910000|2022-02-26 14:15:10|317.75|314.85|317.68|314.78|317.76|314.86|317.68|314.78|14
1645884920000|2022-02-26 14:15:20|317.67|314.77|317.77|314.87|317.79|314.89|317.67|314.77|20
1645884930000|2022-02-26 14:15:30|317.78|314.88|317.69|314.79|317.8|314.9|317.68|314.78|19
1645884940000|2022-02-26 14:15:40|317.66|314.76|317.48|314.58|317.67|314.77|317.48|314.58|17
1645884950000|2022-02-26 14:15:50|317.42|314.52|317.33|314.43|317.45|314.55|317.33|314.43|17
1645884960000|2022-02-26 14:16:00|317.34|314.44|317.13|314.23|317.4|314.5|317.13|314.23|22
1645884970000|2022-02-26 14:16:10|317.14|314.24|317.01|314.11|317.15|314.25|316.91|314.01|29
1645884980000|2022-02-26 14:16:20|317|314.1|317.21|314.31|317.21|314.31|317|314.1|24
1645884990000|2022-02-26 14:16:30|317.2|314.3|317.15|314.25|317.3|314.4|317.15|314.25|25
1645885000000|2022-02-26 14:16:40|317.16|314.26|317.29|314.39|317.34|314.44|317.14|314.24|27
1645885010000|2022-02-26 14:16:50|317.32|314.42|317.61|314.71|317.62|314.72|317.31|314.41|26
1645885020000|2022-02-26 14:17:00|317.62|314.72|317.83|314.93|317.83|314.93|317.61|314.71|23
1645885030000|2022-02-26 14:17:10|317.84|314.94|317.82|314.92|317.84|314.94|317.74|314.84|23
1645885040000|2022-02-26 14:17:20|317.84|314.94|317.91|315.01|317.99|315.09|317.84|314.94|26
1645885050000|2022-02-26 14:17:30|317.92|315.02|317.89|314.99|317.96|315.06|317.89|314.99|20
1645885060000|2022-02-26 14:17:40|317.91|315.01|317.85|314.95|317.91|315.01|317.85|314.95|20
1645885070000|2022-02-26 14:17:50|317.86|314.96|317.96|315.06|317.96|315.06|317.85|314.95|16
1645885080000|2022-02-26 14:18:00|317.99|315.09|318.1|315.2|318.11|315.21|317.99|315.09|20
1645885090000|2022-02-26 14:18:10|318.11|315.21|318.23|315.33|318.25|315.35|318.1|315.2|21
1645885100000|2022-02-26 14:18:20|318.25|315.35|318|315.1|318.25|315.35|317.96|315.06|21
1645885110000|2022-02-26 14:18:30|317.99|315.09|317.93|315.03|318.07|315.17|317.93|315.03|23
1645885120000|2022-02-26 14:18:40|317.94|315.04|318.09|315.19|318.17|315.27|317.94|315.04|26
1645885130000|2022-02-26 14:18:50|318.08|315.18|318.17|315.27|318.17|315.27|318.06|315.16|16
1645885140000|2022-02-26 14:19:00|318.19|315.29|318.19|315.29|318.21|315.31|318.16|315.26|17
1645885150000|2022-02-26 14:19:10|318.2|315.3|318.3|315.4|318.3|315.4|318.15|315.25|27
1645885160000|2022-02-26 14:19:20|318.29|315.39|318.28|315.38|318.3|315.4|318.2|315.3|23
1645885170000|2022-02-26 14:19:30|318.31|315.41|318.29|315.39|318.31|315.41|318.21|315.31|23
1645885180000|2022-02-26 14:19:40|318.3|315.4|318.23|315.33|318.41|315.51|318.19|315.29|24
1645885190000|2022-02-26 14:19:50|318.24|315.34|318.35|315.45|318.39|315.49|318.23|315.33|19
1645885200000|2022-02-26 14:20:00|318.36|315.46|318.31|315.41|318.36|315.46|318.3|315.4|12
1645885210000|2022-02-26 14:20:10|318.32|315.42|318.26|315.36|318.32|315.42|318.25|315.35|19
1645885220000|2022-02-26 14:20:20|318.28|315.38|318.25|315.35|318.28|315.38|318.21|315.31|13
1645885230000|2022-02-26 14:20:30|318.26|315.36|318.26|315.36|318.26|315.36|318.23|315.33|12
1645885240000|2022-02-26 14:20:40|318.25|315.35|318.1|315.2|318.26|315.36|318.1|315.2|15
1645885250000|2022-02-26 14:20:50|318.08|315.18|318.16|315.26|318.17|315.27|318.08|315.18|16
1645885260000|2022-02-26 14:21:00|318.13|315.23|317.97|315.07|318.17|315.27|317.97|315.07|22
1645885270000|2022-02-26 14:21:10|317.95|315.05|317.94|315.04|317.98|315.08|317.9|315|25
1645885280000|2022-02-26 14:21:20|317.93|315.03|318|315.1|318|315.1|317.92|315.02|17
1645885290000|2022-02-26 14:21:30|317.99|315.09|318.06|315.16|318.07|315.17|317.96|315.06|19
1645885300000|2022-02-26 14:21:40|318.05|315.15|318.19|315.29|318.19|315.29|318.02|315.12|25
1645885310000|2022-02-26 14:21:50|318.18|315.28|318.18|315.28|318.21|315.31|318.17|315.27|17
1645885320000|2022-02-26 14:22:00|318.17|315.27|318.21|315.31|318.22|315.32|318.17|315.27|12
1645885330000|2022-02-26 14:22:10|318.22|315.32|318.22|315.32|318.24|315.34|318.19|315.29|17
1645885340000|2022-02-26 14:22:20|318.25|315.35|318.25|315.35|318.26|315.36|318.22|315.32|20
1645885350000|2022-02-26 14:22:30|318.23|315.33|318.25|315.35|318.26|315.36|318.22|315.32|17
1645885360000|2022-02-26 14:22:40|318.26|315.36|318.32|315.42|318.35|315.45|318.23|315.33|20
1645885370000|2022-02-26 14:22:50|318.31|315.41|318.41|315.51|318.41|315.51|318.31|315.41|14
1645885380000|2022-02-26 14:23:00|318.39|315.49|318.4|315.5|318.42|315.52|318.38|315.48|16
1645885390000|2022-02-26 14:23:10|318.38|315.48|318.41|315.51|318.42|315.52|318.38|315.48|14
1645885400000|2022-02-26 14:23:20|318.38|315.48|318.43|315.53|318.47|315.57|318.38|315.48|15
1645885410000|2022-02-26 14:23:30|318.4|315.5|318.31|315.41|318.4|315.5|318.29|315.39|23
1645885420000|2022-02-26 14:23:40|318.3|315.4|318.28|315.38|318.3|315.4|318.27|315.37|14
1645885430000|2022-02-26 14:23:50|318.29|315.39|318.34|315.44|318.34|315.44|318.27|315.37|16
1645885440000|2022-02-26 14:24:00|318.35|315.45|318.46|315.56|318.46|315.56|318.33|315.43|24
1645885450000|2022-02-26 14:24:10|318.42|315.52|318.35|315.45|318.49|315.59|318.35|315.45|16
1645885460000|2022-02-26 14:24:20|318.34|315.44|318.34|315.44|318.38|315.48|318.33|315.43|15
1645885470000|2022-02-26 14:24:30|318.33|315.43|318.26|315.36|318.33|315.43|318.25|315.35|14
1645885480000|2022-02-26 14:24:40|318.27|315.37|318.25|315.35|318.27|315.37|318.23|315.33|12
1645885490000|2022-02-26 14:24:50|318.23|315.33|318.13|315.23|318.26|315.36|318.13|315.23|16
1645885500000|2022-02-26 14:25:00|318.11|315.21|318.18|315.28|318.18|315.28|318.09|315.19|16
1645885510000|2022-02-26 14:25:10|318.19|315.29|317.93|315.03|318.19|315.29|317.93|315.03|19
1645885520000|2022-02-26 14:25:20|317.91|315.01|317.77|314.87|317.91|315.01|317.72|314.82|22
1645885530000|2022-02-26 14:25:30|317.78|314.88|317.96|315.06|317.96|315.06|317.78|314.88|22
1645885540000|2022-02-26 14:25:40|317.99|315.09|318.21|315.31|318.23|315.33|317.99|315.09|19
1645885550000|2022-02-26 14:25:50|318.16|315.26|318.21|315.31|318.21|315.31|318.14|315.24|15
1645885560000|2022-02-26 14:26:00|318.22|315.32|318.13|315.23|318.24|315.34|318.12|315.22|25
1645885570000|2022-02-26 14:26:10|318.14|315.24|318.18|315.28|318.2|315.3|318.14|315.24|18
1645885580000|2022-02-26 14:26:20|318.19|315.29|318.23|315.33|318.23|315.33|318.16|315.26|12
1645885590000|2022-02-26 14:26:30|318.22|315.32|318.32|315.42|318.33|315.43|318.19|315.29|18
1645885600000|2022-02-26 14:26:40|318.33|315.43|318.34|315.44|318.35|315.45|318.29|315.39|18
1645885610000|2022-02-26 14:26:50|318.35|315.45|318.33|315.43|318.35|315.45|318.28|315.38|14
1645885620000|2022-02-26 14:27:00|318.3|315.4|318.31|315.41|318.33|315.43|318.28|315.38|15
1645885630000|2022-02-26 14:27:10|318.27|315.37|318.27|315.37|318.29|315.39|318.25|315.35|12
1645885640000|2022-02-26 14:27:20|318.26|315.36|318.31|315.41|318.31|315.41|318.26|315.36|12
1645885650000|2022-02-26 14:27:30|318.32|315.42|318.31|315.41|318.35|315.45|318.31|315.41|12
1645885660000|2022-02-26 14:27:40|318.33|315.43|318.41|315.51|318.41|315.51|318.32|315.42|16
1645885670000|2022-02-26 14:27:50|318.38|315.48|318.31|315.41|318.4|315.5|318.29|315.39|18
1645885680000|2022-02-26 14:28:00|318.29|315.39|318.26|315.36|318.29|315.39|318.22|315.32|15
1645885690000|2022-02-26 14:28:10|318.27|315.37|318.25|315.35|318.31|315.41|318.2|315.3|22
1645885700000|2022-02-26 14:28:20|318.26|315.36|318.25|315.35|318.29|315.39|318.15|315.25|25
1645885710000|2022-02-26 14:28:30|318.26|315.36|318.25|315.35|318.28|315.38|318.24|315.34|16
1645885720000|2022-02-26 14:28:40|318.26|315.36|318.23|315.33|318.28|315.38|318.23|315.33|17
1645885730000|2022-02-26 14:28:50|318.24|315.34|318.26|315.36|318.26|315.36|318.22|315.32|15
1645885740000|2022-02-26 14:29:00|318.24|315.34|318.11|315.21|318.24|315.34|318.03|315.13|21
1645885750000|2022-02-26 14:29:10|318.1|315.2|318.1|315.2|318.13|315.23|318.07|315.17|18
1645885760000|2022-02-26 14:29:20|318.11|315.21|318.15|315.25|318.16|315.26|318.07|315.17|13
1645885770000|2022-02-26 14:29:30|318.14|315.24|318.12|315.22|318.15|315.25|318.09|315.19|11
1645885780000|2022-02-26 14:29:40|318.13|315.23|318.19|315.29|318.19|315.29|318.08|315.18|13
1645885790000|2022-02-26 14:29:50|318.14|315.24|318.2|315.3|318.2|315.3|318.12|315.22|18
1645885800000|2022-02-26 14:30:00|318.21|315.31|318.23|315.33|318.23|315.33|318.15|315.25|14
1645885810000|2022-02-26 14:30:10|318.2|315.3|318.15|315.25|318.23|315.33|318.13|315.23|15
1645885820000|2022-02-26 14:30:20|318.16|315.26|318.16|315.26|318.18|315.28|318.13|315.23|18
1645885830000|2022-02-26 14:30:30|318.17|315.27|318.06|315.16|318.17|315.27|318.02|315.12|17
1645885840000|2022-02-26 14:30:40|318.04|315.14|318.26|315.36|318.26|315.36|318.04|315.14|23
1645885850000|2022-02-26 14:30:50|318.23|315.33|318.24|315.34|318.26|315.36|318.21|315.31|20
1645885860000|2022-02-26 14:31:00|318.27|315.37|318.28|315.38|318.3|315.4|318.24|315.34|16
1645885870000|2022-02-26 14:31:10|318.27|315.37|318.29|315.39|318.29|315.39|318.24|315.34|13
1645885880000|2022-02-26 14:31:20|318.26|315.36|318.26|315.36|318.32|315.42|318.26|315.36|17
1645885890000|2022-02-26 14:31:30|318.27|315.37|318.3|315.4|318.3|315.4|318.22|315.32|17
1645885900000|2022-02-26 14:31:40|318.31|315.41|318.34|315.44|318.4|315.5|318.27|315.37|13
1645885910000|2022-02-26 14:31:50|318.35|315.45|318.54|315.64|318.55|315.65|318.35|315.45|28
1645885920000|2022-02-26 14:32:00|318.53|315.63|318.54|315.64|318.59|315.69|318.5|315.6|20
1645885930000|2022-02-26 14:32:10|318.5|315.6|318.32|315.42|318.54|315.64|318.32|315.42|27
1645885940000|2022-02-26 14:32:20|318.36|315.46|318.4|315.5|318.42|315.52|318.34|315.44|17
1645885950000|2022-02-26 14:32:30|318.41|315.51|318.38|315.48|318.41|315.51|318.31|315.41|18
1645885960000|2022-02-26 14:32:40|318.41|315.51|318.55|315.65|318.56|315.66|318.41|315.51|20
1645885970000|2022-02-26 14:32:50|318.53|315.63|318.58|315.68|318.6|315.7|318.53|315.63|19
1645885980000|2022-02-26 14:33:00|318.59|315.69|318.68|315.78|318.72|315.82|318.57|315.67|24
1645885990000|2022-02-26 14:33:10|318.7|315.8|318.4|315.5|318.78|315.88|318.36|315.46|27
1645886000000|2022-02-26 14:33:20|318.43|315.53|318.36|315.46|318.43|315.53|318.35|315.45|17
1645886010000|2022-02-26 14:33:30|318.37|315.47|318.31|315.41|318.39|315.49|318.28|315.38|19
1645886020000|2022-02-26 14:33:40|318.3|315.4|318.27|315.37|318.31|315.41|318.25|315.35|13
1645886030000|2022-02-26 14:33:50|318.25|315.35|318.41|315.51|318.41|315.51|318.16|315.26|24
1645886040000|2022-02-26 14:34:00|318.44|315.54|318.52|315.62|318.57|315.67|318.41|315.51|23
1645886050000|2022-02-26 14:34:10|318.5|315.6|318.59|315.69|318.61|315.71|318.47|315.57|26
1645886060000|2022-02-26 14:34:20|318.64|315.74|318.64|315.74|318.66|315.76|318.61|315.71|21
1645886070000|2022-02-26 14:34:30|318.65|315.75|318.85|315.95|318.86|315.96|318.65|315.75|27
1645886080000|2022-02-26 14:34:40|318.86|315.96|319.52|316.62|319.52|316.62|318.83|315.93|30
1645886090000|2022-02-26 14:34:50|319.55|316.65|319.23|316.33|319.57|316.67|319.18|316.28|32
1645886100000|2022-02-26 14:35:00|319.2|316.3|319.08|316.18|319.2|316.3|318.93|316.03|30
1645886110000|2022-02-26 14:35:10|319.05|316.15|319.02|316.12|319.07|316.17|318.95|316.05|19
1645886120000|2022-02-26 14:35:20|318.99|316.09|319.1|316.2|319.12|316.22|318.99|316.09|24
1645886130000|2022-02-26 14:35:30|319.11|316.21|319.23|316.33|319.23|316.33|319.09|316.19|20
1645886140000|2022-02-26 14:35:40|319.24|316.34|319.48|316.58|319.48|316.58|319.22|316.32|23
1645886150000|2022-02-26 14:35:50|319.47|316.57|319.53|316.63|319.57|316.67|319.45|316.55|28
1645886160000|2022-02-26 14:36:00|319.54|316.64|319.33|316.43|319.56|316.66|319.33|316.43|28
1645886170000|2022-02-26 14:36:10|319.34|316.44|319.1|316.2|319.34|316.44|319.1|316.2|20
1645886180000|2022-02-26 14:36:20|319.08|316.18|319.21|316.31|319.21|316.31|319.05|316.15|30
1645886190000|2022-02-26 14:36:30|319.17|316.27|319.26|316.36|319.35|316.45|319.14|316.24|26
1645886200000|2022-02-26 14:36:40|319.25|316.35|319.45|316.55|319.49|316.59|319.13|316.23|29
1645886210000|2022-02-26 14:36:50|319.44|316.54|319.28|316.38|319.44|316.54|319.19|316.29|33
1645886220000|2022-02-26 14:37:00|319.27|316.37|319.18|316.28|319.29|316.39|319.18|316.28|20
1645886230000|2022-02-26 14:37:10|319.21|316.31|319.23|316.33|319.24|316.34|319.19|316.29|20
1645886240000|2022-02-26 14:37:20|319.21|316.31|319.16|316.26|319.22|316.32|319.14|316.24|17
1645886250000|2022-02-26 14:37:30|319.15|316.25|319.03|316.13|319.15|316.25|319.03|316.13|13
1645886260000|2022-02-26 14:37:40|319.05|316.15|319.11|316.21|319.15|316.25|319.04|316.14|16
1645886270000|2022-02-26 14:37:50|319.1|316.2|319.07|316.17|319.12|316.22|319.04|316.14|19
1645886280000|2022-02-26 14:38:00|319.08|316.18|319.03|316.13|319.08|316.18|318.99|316.09|25
1645886290000|2022-02-26 14:38:10|319.04|316.14|319|316.1|319.04|316.14|318.98|316.08|21
1645886300000|2022-02-26 14:38:20|319.02|316.12|319.12|316.22|319.12|316.22|319.02|316.12|15
1645886310000|2022-02-26 14:38:30|319.11|316.21|319.12|316.22|319.14|316.24|319.09|316.19|15
1645886320000|2022-02-26 14:38:40|319.11|316.21|319.17|316.27|319.17|316.27|319.09|316.19|21
1645886330000|2022-02-26 14:38:50|319.16|316.26|319.16|316.26|319.18|316.28|319.15|316.25|11
1645886340000|2022-02-26 14:39:00|319.17|316.27|319.09|316.19|319.17|316.27|319.06|316.16|19
1645886350000|2022-02-26 14:39:10|319.12|316.22|319.11|316.21|319.12|316.22|319.09|316.19|15
1645886360000|2022-02-26 14:39:20|319.09|316.19|319.12|316.22|319.12|316.22|319.09|316.19|14
1645886370000|2022-02-26 14:39:30|319.11|316.21|319.12|316.22|319.13|316.23|319.1|316.2|14
1645886380000|2022-02-26 14:39:40|319.1|316.2|319.1|316.2|319.13|316.23|319.09|316.19|20
1645886390000|2022-02-26 14:39:50|319.11|316.21|319.12|316.22|319.14|316.24|319.1|316.2|16
1645886400000|2022-02-26 14:40:00|319.11|316.21|319.2|316.3|319.21|316.31|319.11|316.21|14
1645886410000|2022-02-26 14:40:10|319.19|316.29|319.24|316.34|319.3|316.4|319.19|316.29|22
1645886420000|2022-02-26 14:40:20|319.23|316.33|319.18|316.28|319.23|316.33|319.16|316.26|20
1645886430000|2022-02-26 14:40:30|319.16|316.26|319.22|316.32|319.23|316.33|319.15|316.25|19
1645886440000|2022-02-26 14:40:40|319.24|316.34|319.23|316.33|319.26|316.36|319.23|316.33|17
1645886450000|2022-02-26 14:40:50|319.22|316.32|319.23|316.33|319.24|316.34|319.21|316.31|9
1645886460000|2022-02-26 14:41:00|319.22|316.32|319.32|316.42|319.35|316.45|319.22|316.32|20
1645886470000|2022-02-26 14:41:10|319.31|316.41|319.33|316.43|319.33|316.43|319.29|316.39|13
1645886480000|2022-02-26 14:41:20|319.32|316.42|319.3|316.4|319.33|316.43|319.27|316.37|18
1645886490000|2022-02-26 14:41:30|319.29|316.39|319.17|316.27|319.29|316.39|319.17|316.27|14
1645886500000|2022-02-26 14:41:40|319.16|316.26|319.13|316.23|319.16|316.26|319.07|316.17|21
1645886510000|2022-02-26 14:41:50|319.12|316.22|319.18|316.28|319.18|316.28|319.11|316.21|17
1645886520000|2022-02-26 14:42:00|319.2|316.3|319.15|316.25|319.2|316.3|319.15|316.25|13
1645886530000|2022-02-26 14:42:10|319.18|316.28|319.16|316.26|319.19|316.29|319.14|316.24|14
1645886540000|2022-02-26 14:42:20|319.15|316.25|319.15|316.25|319.18|316.28|319.12|316.22|13
1645886550000|2022-02-26 14:42:30|319.1|316.2|318.99|316.09|319.13|316.23|318.99|316.09|15
1645886560000|2022-02-26 14:42:40|318.96|316.06|318.84|315.94|318.96|316.06|318.84|315.94|23
1645886570000|2022-02-26 14:42:50|318.83|315.93|318.93|316.03|318.94|316.04|318.83|315.93|15
1645886580000|2022-02-26 14:43:00|318.96|316.06|318.97|316.07|318.97|316.07|318.93|316.03|16
1645886590000|2022-02-26 14:43:10|318.96|316.06|319.05|316.15|319.13|316.23|318.93|316.03|25
1645886600000|2022-02-26 14:43:20|319.04|316.14|319.06|316.16|319.06|316.16|319.02|316.12|16
1645886610000|2022-02-26 14:43:30|319.07|316.17|319.02|316.12|319.1|316.2|319|316.1|16
1645886620000|2022-02-26 14:43:40|319.01|316.11|318.99|316.09|319.02|316.12|318.97|316.07|12
1645886630000|2022-02-26 14:43:50|318.98|316.08|318.89|315.99|319|316.1|318.89|315.99|19
1645886640000|2022-02-26 14:44:00|318.91|316.01|318.88|315.98|318.91|316.01|318.84|315.94|16
1645886650000|2022-02-26 14:44:10|318.87|315.97|318.84|315.94|318.87|315.97|318.83|315.93|14
1645886660000|2022-02-26 14:44:20|318.82|315.92|318.74|315.84|318.84|315.94|318.71|315.81|24
1645886670000|2022-02-26 14:44:30|318.73|315.83|318.71|315.81|318.75|315.85|318.69|315.79|18
1645886680000|2022-02-26 14:44:40|318.7|315.8|318.53|315.63|318.76|315.86|318.53|315.63|21
1645886690000|2022-02-26 14:44:50|318.52|315.62|318.55|315.65|318.62|315.72|318.52|315.62|18
1645886700000|2022-02-26 14:45:00|318.54|315.64|318.32|315.42|318.58|315.68|318.31|315.41|22
1645886710000|2022-02-26 14:45:10|318.33|315.43|318.24|315.34|318.36|315.46|318.24|315.34|22
1645886720000|2022-02-26 14:45:20|318.26|315.36|318.27|315.37|318.27|315.37|318.21|315.31|25
1645886730000|2022-02-26 14:45:30|318.28|315.38|318.41|315.51|318.42|315.52|318.28|315.38|21
1645886740000|2022-02-26 14:45:40|318.4|315.5|318.34|315.44|318.43|315.53|318.32|315.42|16
1645886750000|2022-02-26 14:45:50|318.35|315.45|318.58|315.68|318.58|315.68|318.31|315.41|21
1645886760000|2022-02-26 14:46:00|318.59|315.69|318.56|315.66|318.6|315.7|318.53|315.63|18
1645886770000|2022-02-26 14:46:10|318.57|315.67|318.46|315.56|318.58|315.68|318.43|315.53|25
1645886780000|2022-02-26 14:46:20|318.47|315.57|318.58|315.68|318.63|315.73|318.47|315.57|20
1645886790000|2022-02-26 14:46:30|318.59|315.69|318.59|315.69|318.64|315.74|318.57|315.67|23
1645886800000|2022-02-26 14:46:40|318.6|315.7|318.55|315.65|318.68|315.78|318.52|315.62|17
1645886810000|2022-02-26 14:46:50|318.56|315.66|318.56|315.66|318.57|315.67|318.52|315.62|17
1645886820000|2022-02-26 14:47:00|318.52|315.62|318.5|315.6|318.56|315.66|318.48|315.58|12
1645886830000|2022-02-26 14:47:10|318.48|315.58|318.47|315.57|318.5|315.6|318.45|315.55|20
1645886840000|2022-02-26 14:47:20|318.49|315.59|318.53|315.63|318.57|315.67|318.47|315.57|17
1645886850000|2022-02-26 14:47:30|318.52|315.62|318.37|315.47|318.52|315.62|318.34|315.44|18
1645886860000|2022-02-26 14:47:40|318.35|315.45|318.35|315.45|318.39|315.49|318.33|315.43|16
1645886870000|2022-02-26 14:47:50|318.34|315.44|318.35|315.45|318.36|315.46|318.34|315.44|9
1645886880000|2022-02-26 14:48:00|318.37|315.47|318.34|315.44|318.37|315.47|318.31|315.41|17
1645886890000|2022-02-26 14:48:10|318.33|315.43|318.31|315.41|318.37|315.47|318.31|315.41|12
1645886900000|2022-02-26 14:48:20|318.3|315.4|318.59|315.69|318.61|315.71|318.3|315.4|17
1645886910000|2022-02-26 14:48:30|318.6|315.7|318.59|315.69|318.63|315.73|318.54|315.64|14
1645886920000|2022-02-26 14:48:40|318.6|315.7|318.59|315.69|318.63|315.73|318.58|315.68|15
1645886930000|2022-02-26 14:48:50|318.6|315.7|318.59|315.69|318.61|315.71|318.55|315.65|23
1645886940000|2022-02-26 14:49:00|318.6|315.7|318.6|315.7|318.62|315.72|318.57|315.67|15
1645886950000|2022-02-26 14:49:10|318.59|315.69|318.57|315.67|318.59|315.69|318.51|315.61|14
1645886960000|2022-02-26 14:49:20|318.56|315.66|318.56|315.66|318.59|315.69|318.54|315.64|19
1645886970000|2022-02-26 14:49:30|318.57|315.67|318.59|315.69|318.6|315.7|318.56|315.66|14
1645886980000|2022-02-26 14:49:40|318.6|315.7|318.57|315.67|318.6|315.7|318.55|315.65|12
1645886990000|2022-02-26 14:49:50|318.58|315.68|318.58|315.68|318.58|315.68|318.54|315.64|15
1645887000000|2022-02-26 14:50:00|318.6|315.7|318.58|315.68|318.61|315.71|318.52|315.62|18
1645887010000|2022-02-26 14:50:10|318.57|315.67|318.51|315.61|318.57|315.67|318.49|315.59|15
1645887020000|2022-02-26 14:50:20|318.5|315.6|318.47|315.57|318.52|315.62|318.43|315.53|13
1645887030000|2022-02-26 14:50:30|318.46|315.56|318.47|315.57|318.54|315.64|318.46|315.56|21
1645887040000|2022-02-26 14:50:40|318.48|315.58|318.48|315.58|318.51|315.61|318.46|315.56|11
1645887050000|2022-02-26 14:50:50|318.49|315.59|318.53|315.63|318.56|315.66|318.49|315.59|18
1645887060000|2022-02-26 14:51:00|318.54|315.64|318.4|315.5|318.54|315.64|318.4|315.5|21
1645887070000|2022-02-26 14:51:10|318.44|315.54|318.42|315.52|318.45|315.55|318.37|315.47|16
1645887080000|2022-02-26 14:51:20|318.41|315.51|318.32|315.42|318.41|315.51|318.22|315.32|21
1645887090000|2022-02-26 14:51:30|318.31|315.41|318.45|315.55|318.45|315.55|318.31|315.41|19
1645887100000|2022-02-26 14:51:40|318.44|315.54|318.49|315.59|318.49|315.59|318.41|315.51|14
1645887110000|2022-02-26 14:51:50|318.48|315.58|318.47|315.57|318.5|315.6|318.43|315.53|12
1645887120000|2022-02-26 14:52:00|318.48|315.58|318.46|315.56|318.51|315.61|318.45|315.55|16
1645887130000|2022-02-26 14:52:10|318.43|315.53|318.51|315.61|318.51|315.61|318.43|315.53|14
1645887140000|2022-02-26 14:52:20|318.52|315.62|318.55|315.65|318.57|315.67|318.49|315.59|18
1645887150000|2022-02-26 14:52:30|318.53|315.63|318.53|315.63|318.57|315.67|318.53|315.63|11
1645887160000|2022-02-26 14:52:40|318.55|315.65|318.52|315.62|318.56|315.66|318.52|315.62|15
1645887170000|2022-02-26 14:52:50|318.53|315.63|318.52|315.62|318.56|315.66|318.52|315.62|13
1645887180000|2022-02-26 14:53:00|318.53|315.63|318.55|315.65|318.55|315.65|318.52|315.62|11
1645887190000|2022-02-26 14:53:10|318.54|315.64|318.53|315.63|318.57|315.67|318.53|315.63|12
1645887200000|2022-02-26 14:53:20|318.54|315.64|318.54|315.64|318.57|315.67|318.53|315.63|8
1645887210000|2022-02-26 14:53:30|318.57|315.67|318.57|315.67|318.59|315.69|318.53|315.63|15
1645887220000|2022-02-26 14:53:40|318.58|315.68|318.57|315.67|318.58|315.68|318.54|315.64|10
1645887230000|2022-02-26 14:53:50|318.56|315.66|318.52|315.62|318.57|315.67|318.52|315.62|12
1645887240000|2022-02-26 14:54:00|318.54|315.64|318.45|315.55|318.54|315.64|318.44|315.54|10
1645887250000|2022-02-26 14:54:10|318.44|315.54|318.39|315.49|318.47|315.57|318.37|315.47|12
1645887260000|2022-02-26 14:54:20|318.4|315.5|318.44|315.54|318.45|315.55|318.4|315.5|11
1645887270000|2022-02-26 14:54:30|318.45|315.55|318.43|315.53|318.48|315.58|318.4|315.5|19
1645887280000|2022-02-26 14:54:40|318.45|315.55|318.55|315.65|318.55|315.65|318.45|315.55|7
1645887290000|2022-02-26 14:54:50|318.58|315.68|318.57|315.67|318.59|315.69|318.52|315.62|18
1645887300000|2022-02-26 14:55:00|318.58|315.68|318.69|315.79|318.69|315.79|318.54|315.64|17
1645887310000|2022-02-26 14:55:10|318.72|315.82|318.97|316.07|318.98|316.08|318.68|315.78|26
1645887320000|2022-02-26 14:55:20|319.07|316.17|319.25|316.35|319.4|316.5|319.06|316.16|32
1645887330000|2022-02-26 14:55:30|319.26|316.36|319.22|316.32|319.28|316.38|319.2|316.3|16
1645887340000|2022-02-26 14:55:40|319.16|316.26|319.1|316.2|319.17|316.27|319.07|316.17|15
1645887350000|2022-02-26 14:55:50|319.09|316.19|319.14|316.24|319.16|316.26|319.09|316.19|9
1645887360000|2022-02-26 14:56:00|319.15|316.25|319.19|316.29|319.19|316.29|319.1|316.2|16
1645887370000|2022-02-26 14:56:10|319.18|316.28|319.09|316.19|319.18|316.28|319.09|316.19|17
1645887380000|2022-02-26 14:56:20|319.1|316.2|319.16|316.26|319.17|316.27|319.1|316.2|11
1645887390000|2022-02-26 14:56:30|319.15|316.25|319.16|316.26|319.17|316.27|319.15|316.25|4
1645887400000|2022-02-26 14:56:40|319.15|316.25|319.13|316.23|319.17|316.27|319.1|316.2|7
1645887410000|2022-02-26 14:56:50|319.09|316.19|319.16|316.26|319.17|316.27|319.08|316.18|15
1645887420000|2022-02-26 14:57:00|319.14|316.24|319.15|316.25|319.16|316.26|319.12|316.22|10
1645887430000|2022-02-26 14:57:10|319.14|316.24|319.14|316.24|319.17|316.27|319.1|316.2|22
1645887440000|2022-02-26 14:57:20|319.15|316.25|319.13|316.23|319.15|316.25|319.11|316.21|7
1645887450000|2022-02-26 14:57:30|319.12|316.22|319.18|316.28|319.18|316.28|319.09|316.19|14
1645887460000|2022-02-26 14:57:40|319.2|316.3|319.23|316.33|319.25|316.35|319.19|316.29|15
1645887470000|2022-02-26 14:57:50|319.25|316.35|319.21|316.31|319.26|316.36|319.21|316.31|13
1645887480000|2022-02-26 14:58:00|319.23|316.33|319.15|316.25|319.23|316.33|319.11|316.21|16
1645887490000|2022-02-26 14:58:10|319.14|316.24|319.59|316.69|319.59|316.69|319.14|316.24|21
1645887500000|2022-02-26 14:58:20|319.6|316.7|319.63|316.73|319.64|316.74|319.59|316.69|18
1645887510000|2022-02-26 14:58:30|319.64|316.74|319.51|316.61|319.64|316.74|319.51|316.61|18
1645887520000|2022-02-26 14:58:40|319.5|316.6|319.54|316.64|319.54|316.64|319.5|316.6|7
1645887530000|2022-02-26 14:58:50|319.53|316.63|319.61|316.71|319.62|316.72|319.53|316.63|12
1645887540000|2022-02-26 14:59:00|319.6|316.7|319.6|316.7|319.64|316.74|319.59|316.69|10
1645887550000|2022-02-26 14:59:10|319.62|316.72|319.66|316.76|319.66|316.76|319.61|316.71|12
1645887560000|2022-02-26 14:59:20|319.7|316.8|319.82|316.92|319.82|316.92|319.69|316.79|18
1645887570000|2022-02-26 14:59:30|319.83|316.93|319.54|316.64|319.85|316.95|319.53|316.63|14
1645887580000|2022-02-26 14:59:40|319.55|316.65|319.59|316.69|319.62|316.72|319.55|316.65|14
1645887590000|2022-02-26 14:59:50|319.57|316.67|319.57|316.67|319.6|316.7|319.55|316.65|17
1645887600000|2022-02-26 15:00:00|319.6|316.7|319.68|316.78|319.69|316.79|319.57|316.67|19
1645887610000|2022-02-26 15:00:10|319.69|316.79|319.46|316.56|319.69|316.79|319.43|316.53|23
1645887620000|2022-02-26 15:00:20|319.48|316.58|319.48|316.58|319.49|316.59|319.45|316.55|11
1645887630000|2022-02-26 15:00:30|319.49|316.59|319.42|316.52|319.49|316.59|319.42|316.52|18
1645887640000|2022-02-26 15:00:40|319.41|316.51|319.34|316.44|319.44|316.54|319.33|316.43|18
1645887650000|2022-02-26 15:00:50|319.32|316.42|319.28|316.38|319.33|316.43|319.25|316.35|17
1645887660000|2022-02-26 15:01:00|319.27|316.37|319.25|316.35|319.29|316.39|319.21|316.31|21
1645887670000|2022-02-26 15:01:10|319.26|316.36|319.31|316.41|319.32|316.42|319.26|316.36|16
1645887680000|2022-02-26 15:01:20|319.33|316.43|319.31|316.41|319.34|316.44|319.29|316.39|12
1645887690000|2022-02-26 15:01:30|319.3|316.4|319.35|316.45|319.37|316.47|319.3|316.4|10
1645887700000|2022-02-26 15:01:40|319.36|316.46|319.33|316.43|319.36|316.46|319.29|316.39|12
1645887710000|2022-02-26 15:01:50|319.3|316.4|319.32|316.42|319.33|316.43|319.28|316.38|14
1645887720000|2022-02-26 15:02:00|319.33|316.43|319.35|316.45|319.43|316.53|319.33|316.43|20
1645887730000|2022-02-26 15:02:10|319.38|316.48|319.37|316.47|319.39|316.49|319.33|316.43|16
1645887740000|2022-02-26 15:02:20|319.36|316.46|319.34|316.44|319.41|316.51|319.34|316.44|14
1645887750000|2022-02-26 15:02:30|319.32|316.42|319.29|316.39|319.33|316.43|319.29|316.39|11
1645887760000|2022-02-26 15:02:40|319.26|316.36|319.35|316.45|319.35|316.45|319.26|316.36|20
1645887770000|2022-02-26 15:02:50|319.36|316.46|319.43|316.53|319.48|316.58|319.35|316.45|21
1645887780000|2022-02-26 15:03:00|319.41|316.51|319.39|316.49|319.43|316.53|319.39|316.49|14
1645887790000|2022-02-26 15:03:10|319.37|316.47|319.39|316.49|319.43|316.53|319.36|316.46|24
1645887800000|2022-02-26 15:03:20|319.36|316.46|319.35|316.45|319.39|316.49|319.33|316.43|13
1645887810000|2022-02-26 15:03:30|319.37|316.47|319.32|316.42|319.37|316.47|319.31|316.41|9
1645887820000|2022-02-26 15:03:40|319.33|316.43|319.32|316.42|319.34|316.44|319.32|316.42|7
1645887830000|2022-02-26 15:03:50|319.34|316.44|319.44|316.54|319.45|316.55|319.33|316.43|15
1645887840000|2022-02-26 15:04:00|319.42|316.52|319.39|316.49|319.44|316.54|319.38|316.48|13
1645887850000|2022-02-26 15:04:10|319.38|316.48|319.39|316.49|319.42|316.52|319.37|316.47|14
1645887860000|2022-02-26 15:04:20|319.4|316.5|319.32|316.42|319.4|316.5|319.26|316.36|15
1645887870000|2022-02-26 15:04:30|319.34|316.44|319.33|316.43|319.35|316.45|319.3|316.4|12
1645887880000|2022-02-26 15:04:40|319.32|316.42|319.35|316.45|319.37|316.47|319.32|316.42|19
1645887890000|2022-02-26 15:04:50|319.36|316.46|319.41|316.51|319.41|316.51|319.36|316.46|15
1645887900000|2022-02-26 15:05:00|319.43|316.53|319.43|316.53|319.46|316.56|319.4|316.5|10
1645887910000|2022-02-26 15:05:10|319.45|316.55|319.65|316.75|319.73|316.83|319.43|316.53|25
1645887920000|2022-02-26 15:05:20|319.64|316.74|319.59|316.69|319.65|316.75|319.59|316.69|18
1645887930000|2022-02-26 15:05:30|319.56|316.66|319.47|316.57|319.56|316.66|319.46|316.56|19
1645887940000|2022-02-26 15:05:40|319.48|316.58|319.45|316.55|319.5|316.6|319.4|316.5|14
1645887950000|2022-02-26 15:05:50|319.44|316.54|319.27|316.37|319.44|316.54|319.27|316.37|16
1645887960000|2022-02-26 15:06:00|319.28|316.38|319.36|316.46|319.37|316.47|319.28|316.38|18
1645887970000|2022-02-26 15:06:10|319.35|316.45|319.66|316.76|319.68|316.78|319.32|316.42|20
1645887980000|2022-02-26 15:06:20|319.65|316.75|319.63|316.73|319.67|316.77|319.59|316.69|18
1645887990000|2022-02-26 15:06:30|319.64|316.74|319.79|316.89|319.86|316.96|319.61|316.71|24
1645888000000|2022-02-26 15:06:40|319.83|316.93|319.92|317.02|319.92|317.02|319.83|316.93|19
1645888010000|2022-02-26 15:06:50|319.91|317.01|319.9|317|319.97|317.07|319.9|317|17
1645888020000|2022-02-26 15:07:00|319.91|317.01|319.89|316.99|319.97|317.07|319.89|316.99|18
1645888030000|2022-02-26 15:07:10|319.87|316.97|319.91|317.01|319.92|317.02|319.82|316.92|18
1645888040000|2022-02-26 15:07:20|319.92|317.02|319.97|317.07|319.98|317.08|319.92|317.02|12
1645888050000|2022-02-26 15:07:30|320.02|317.12|320.03|317.13|320.06|317.16|319.97|317.07|26
1645888060000|2022-02-26 15:07:40|319.99|317.09|320.02|317.12|320.06|317.16|319.97|317.07|18
1645888070000|2022-02-26 15:07:50|320.03|317.13|320.21|317.31|320.21|317.31|320.03|317.13|28
1645888080000|2022-02-26 15:08:00|320.22|317.32|320.15|317.25|320.22|317.32|320.1|317.2|16
1645888090000|2022-02-26 15:08:10|320.16|317.26|320.14|317.24|320.16|317.26|320.07|317.17|20
1645888100000|2022-02-26 15:08:20|320.16|317.26|320.04|317.14|320.17|317.27|320.02|317.12|15
1645888110000|2022-02-26 15:08:30|320.03|317.13|320.1|317.2|320.11|317.21|320.03|317.13|11
1645888120000|2022-02-26 15:08:40|320.09|317.19|320.13|317.23|320.13|317.23|320.08|317.18|12
1645888130000|2022-02-26 15:08:50|320.16|317.26|320.12|317.22|320.17|317.27|320.11|317.21|16
1645888140000|2022-02-26 15:09:00|320.09|317.19|320.03|317.13|320.11|317.21|320.03|317.13|20
1645888150000|2022-02-26 15:09:10|320.02|317.12|319.9|317|320.03|317.13|319.9|317|23
1645888160000|2022-02-26 15:09:20|319.92|317.02|320.13|317.23|320.17|317.27|319.92|317.02|25
1645888170000|2022-02-26 15:09:30|320.12|317.22|320.15|317.25|320.17|317.27|320.12|317.22|12
1645888180000|2022-02-26 15:09:40|320.22|317.32|320.36|317.46|320.37|317.47|320.22|317.32|12
1645888190000|2022-02-26 15:09:50|320.39|317.49|320.34|317.44|320.42|317.52|320.31|317.41|19
1645888200000|2022-02-26 15:10:00|320.32|317.42|320.19|317.29|320.34|317.44|320.17|317.27|19
1645888210000|2022-02-26 15:10:10|320.18|317.28|320.18|317.28|320.2|317.3|320.17|317.27|13
1645888220000|2022-02-26 15:10:20|320.17|317.27|320.26|317.36|320.26|317.36|320.17|317.27|13
1645888230000|2022-02-26 15:10:30|320.27|317.37|320.28|317.38|320.32|317.42|320.27|317.37|12
1645888240000|2022-02-26 15:10:40|320.27|317.37|320.28|317.38|320.34|317.44|320.27|317.37|22
1645888250000|2022-02-26 15:10:50|320.31|317.41|320.45|317.55|320.45|317.55|320.31|317.41|23
1645888260000|2022-02-26 15:11:00|320.44|317.54|320.95|318.05|321.03|318.13|320.44|317.54|33
1645888270000|2022-02-26 15:11:10|320.94|318.04|320.79|317.89|320.94|318.04|320.72|317.82|29
1645888280000|2022-02-26 15:11:20|320.8|317.9|320.63|317.73|320.8|317.9|320.62|317.72|23
1645888290000|2022-02-26 15:11:30|320.62|317.72|320.49|317.59|320.64|317.74|320.49|317.59|17
1645888300000|2022-02-26 15:11:40|320.48|317.58|320.37|317.47|320.5|317.6|320.36|317.46|14
1645888310000|2022-02-26 15:11:50|320.4|317.5|320.37|317.47|320.4|317.5|320.36|317.46|5
1645888320000|2022-02-26 15:12:00|320.36|317.46|320.26|317.36|320.37|317.47|320.16|317.26|23
1645888330000|2022-02-26 15:12:10|320.27|317.37|320.15|317.25|320.27|317.37|320.14|317.24|19
1645888340000|2022-02-26 15:12:20|320.16|317.26|319.81|316.91|320.16|317.26|319.81|316.91|29
1645888350000|2022-02-26 15:12:30|319.79|316.89|319.83|316.93|319.88|316.98|319.75|316.85|21
1645888360000|2022-02-26 15:12:40|319.84|316.94|319.92|317.02|319.92|317.02|319.81|316.91|15
1645888370000|2022-02-26 15:12:50|319.91|317.01|319.91|317.01|319.95|317.05|319.86|316.96|23
1645888380000|2022-02-26 15:13:00|319.92|317.02|319.86|316.96|319.92|317.02|319.84|316.94|13
1645888390000|2022-02-26 15:13:10|319.85|316.95|320.01|317.11|320.01|317.11|319.8|316.9|19
1645888400000|2022-02-26 15:13:20|320|317.1|319.99|317.09|320.01|317.11|319.94|317.04|21
1645888410000|2022-02-26 15:13:30|319.98|317.08|319.77|316.87|320.03|317.13|319.77|316.87|21
1645888420000|2022-02-26 15:13:40|319.78|316.88|319.82|316.92|319.85|316.95|319.77|316.87|21
1645888430000|2022-02-26 15:13:50|319.83|316.93|319.82|316.92|319.85|316.95|319.8|316.9|16
1645888440000|2022-02-26 15:14:00|319.81|316.91|319.83|316.93|319.84|316.94|319.79|316.89|17
1645888450000|2022-02-26 15:14:10|319.82|316.92|319.83|316.93|319.85|316.95|319.82|316.92|12
1645888460000|2022-02-26 15:14:20|319.82|316.92|319.78|316.88|319.85|316.95|319.74|316.84|11
1645888470000|2022-02-26 15:14:30|319.77|316.87|319.75|316.85|319.78|316.88|319.69|316.79|18
1645888480000|2022-02-26 15:14:40|319.74|316.84|319.75|316.85|319.76|316.86|319.74|316.84|12
1645888490000|2022-02-26 15:14:50|319.74|316.84|319.72|316.82|319.75|316.85|319.7|316.8|18
1645888500000|2022-02-26 15:15:00|319.73|316.83|319.56|316.66|319.73|316.83|319.53|316.63|25
1645888510000|2022-02-26 15:15:10|319.59|316.69|319.79|316.89|319.79|316.89|319.59|316.69|23
1645888520000|2022-02-26 15:15:20|319.76|316.86|319.8|316.9|319.8|316.9|319.72|316.82|20
1645888530000|2022-02-26 15:15:30|319.79|316.89|319.78|316.88|319.8|316.9|319.76|316.86|16
1645888540000|2022-02-26 15:15:40|319.77|316.87|319.94|317.04|319.95|317.05|319.76|316.86|22
1645888550000|2022-02-26 15:15:50|319.93|317.03|319.89|316.99|319.93|317.03|319.85|316.95|15
1645888560000|2022-02-26 15:16:00|319.88|316.98|319.89|316.99|319.91|317.01|319.86|316.96|11
1645888570000|2022-02-26 15:16:10|319.86|316.96|319.91|317.01|319.91|317.01|319.86|316.96|13
1645888580000|2022-02-26 15:16:20|319.94|317.04|320.02|317.12|320.02|317.12|319.91|317.01|18
1645888590000|2022-02-26 15:16:30|320.01|317.11|319.98|317.08|320.03|317.13|319.96|317.06|9
1645888600000|2022-02-26 15:16:40|319.99|317.09|319.93|317.03|320.01|317.11|319.93|317.03|15
1645888610000|2022-02-26 15:16:50|319.94|317.04|319.91|317.01|319.95|317.05|319.87|316.97|20
1645888620000|2022-02-26 15:17:00|319.87|316.97|319.92|317.02|319.94|317.04|319.87|316.97|26
1645888630000|2022-02-26 15:17:10|319.91|317.01|319.97|317.07|319.99|317.09|319.88|316.98|17
1645888640000|2022-02-26 15:17:20|319.96|317.06|319.91|317.01|319.97|317.07|319.88|316.98|17
1645888650000|2022-02-26 15:17:30|319.93|317.03|319.97|317.07|319.99|317.09|319.92|317.02|20
1645888660000|2022-02-26 15:17:40|319.96|317.06|319.97|317.07|319.97|317.07|319.91|317.01|12
1645888670000|2022-02-26 15:17:50|319.92|317.02|319.97|317.07|320|317.1|319.92|317.02|11
1645888680000|2022-02-26 15:18:00|319.98|317.08|319.96|317.06|319.98|317.08|319.94|317.04|13
1645888690000|2022-02-26 15:18:10|319.95|317.05|319.96|317.06|319.99|317.09|319.94|317.04|14
1645888700000|2022-02-26 15:18:20|319.97|317.07|320.08|317.18|320.13|317.23|319.96|317.06|16
1645888710000|2022-02-26 15:18:30|320.12|317.22|320.32|317.42|320.36|317.46|320.12|317.22|22
1645888720000|2022-02-26 15:18:40|320.36|317.46|320.45|317.55|320.45|317.55|320.36|317.46|18
1645888730000|2022-02-26 15:18:50|320.41|317.51|320.34|317.44|320.41|317.51|320.33|317.43|19
1645888740000|2022-02-26 15:19:00|320.33|317.43|320.3|317.4|320.34|317.44|320.28|317.38|16
1645888750000|2022-02-26 15:19:10|320.31|317.41|320.34|317.44|320.38|317.48|320.28|317.38|15
1645888760000|2022-02-26 15:19:20|320.35|317.45|320.45|317.55|320.46|317.56|320.35|317.45|18
1645888770000|2022-02-26 15:19:30|320.42|317.52|320.47|317.57|320.48|317.58|320.41|317.51|14
1645888780000|2022-02-26 15:19:40|320.44|317.54|320.33|317.43|320.47|317.57|320.32|317.42|14
1645888790000|2022-02-26 15:19:50|320.31|317.41|320.31|317.41|320.31|317.41|320.27|317.37|12
1645888800000|2022-02-26 15:20:00|320.32|317.42|320.31|317.41|320.35|317.45|320.29|317.39|15
1645888810000|2022-02-26 15:20:10|320.29|317.39|320.38|317.48|320.38|317.48|320.29|317.39|15
1645888820000|2022-02-26 15:20:20|320.4|317.5|320.56|317.66|320.6|317.7|320.38|317.48|22
1645888830000|2022-02-26 15:20:30|320.55|317.65|320.54|317.64|320.57|317.67|320.53|317.63|15
1645888840000|2022-02-26 15:20:40|320.55|317.65|320.53|317.63|320.56|317.66|320.44|317.54|25
1645888850000|2022-02-26 15:20:50|320.52|317.62|320.5|317.6|320.55|317.65|320.48|317.58|19
1645888860000|2022-02-26 15:21:00|320.53|317.63|320.53|317.63|320.54|317.64|320.48|317.58|16
1645888870000|2022-02-26 15:21:10|320.48|317.58|320.47|317.57|320.56|317.66|320.47|317.57|14
1645888880000|2022-02-26 15:21:20|320.48|317.58|320.78|317.88|320.78|317.88|320.46|317.56|29
1645888890000|2022-02-26 15:21:30|320.81|317.91|320.58|317.68|320.81|317.91|320.56|317.66|21
1645888900000|2022-02-26 15:21:40|320.59|317.69|320.48|317.58|320.61|317.71|320.45|317.55|19
1645888910000|2022-02-26 15:21:50|320.47|317.57|320.5|317.6|320.5|317.6|320.47|317.57|11
1645888920000|2022-02-26 15:22:00|320.47|317.57|320.23|317.33|320.47|317.57|320.19|317.29|24
1645888930000|2022-02-26 15:22:10|320.22|317.32|320.28|317.38|320.3|317.4|320.2|317.3|13
1645888940000|2022-02-26 15:22:20|320.27|317.37|320.29|317.39|320.33|317.43|320.26|317.36|15
1645888950000|2022-02-26 15:22:30|320.3|317.4|320.1|317.2|320.3|317.4|320.1|317.2|23
1645888960000|2022-02-26 15:22:40|320.11|317.21|320.23|317.33|320.23|317.33|320.11|317.21|17
1645888970000|2022-02-26 15:22:50|320.22|317.32|320.17|317.27|320.24|317.34|320.16|317.26|12
1645888980000|2022-02-26 15:23:00|320.16|317.26|320.08|317.18|320.16|317.26|320.08|317.18|15
1645888990000|2022-02-26 15:23:10|320.09|317.19|320.01|317.11|320.1|317.2|320.01|317.11|11
1645889000000|2022-02-26 15:23:20|319.98|317.08|320|317.1|320.01|317.11|319.91|317.01|26
1645889010000|2022-02-26 15:23:30|320.01|317.11|319.95|317.05|320.01|317.11|319.94|317.04|14
1645889020000|2022-02-26 15:23:40|319.88|316.98|319.87|316.97|319.92|317.02|319.87|316.97|19
1645889030000|2022-02-26 15:23:50|319.93|317.03|320.03|317.13|320.1|317.2|319.93|317.03|26
1645889040000|2022-02-26 15:24:00|320.04|317.14|320.08|317.18|320.09|317.19|320.03|317.13|20
1645889050000|2022-02-26 15:24:10|320.1|317.2|320.23|317.33|320.32|317.42|320.09|317.19|20
1645889060000|2022-02-26 15:24:20|320.21|317.31|320.22|317.32|320.25|317.35|320.19|317.29|20
1645889070000|2022-02-26 15:24:30|320.21|317.31|320.26|317.36|320.26|317.36|320.2|317.3|15
1645889080000|2022-02-26 15:24:40|320.22|317.32|320.1|317.2|320.23|317.33|320.07|317.17|19
1645889090000|2022-02-26 15:24:50|320.11|317.21|320.11|317.21|320.15|317.25|320.07|317.17|21
1645889100000|2022-02-26 15:25:00|320.13|317.23|320.51|317.61|320.53|317.63|320.12|317.22|25
1645889110000|2022-02-26 15:25:10|320.48|317.58|320.49|317.59|320.55|317.65|320.48|317.58|20
1645889120000|2022-02-26 15:25:20|320.47|317.57|320.45|317.55|320.5|317.6|320.38|317.48|24
1645889130000|2022-02-26 15:25:30|320.44|317.54|320.45|317.55|320.47|317.57|320.43|317.53|12
1645889140000|2022-02-26 15:25:40|320.46|317.56|320.42|317.52|320.48|317.58|320.37|317.47|19
1645889150000|2022-02-26 15:25:50|320.43|317.53|320.41|317.51|320.45|317.55|320.37|317.47|23
1645889160000|2022-02-26 15:26:00|320.44|317.54|320.86|317.96|320.86|317.96|320.39|317.49|24
1645889170000|2022-02-26 15:26:10|320.78|317.88|320.46|317.56|320.8|317.9|320.32|317.42|31
1645889180000|2022-02-26 15:26:20|320.45|317.55|320.38|317.48|320.46|317.56|320.36|317.46|24
1645889190000|2022-02-26 15:26:30|320.39|317.49|320.29|317.39|320.4|317.5|320.23|317.33|31
1645889200000|2022-02-26 15:26:40|320.3|317.4|320.31|317.41|320.35|317.45|320.27|317.37|23
1645889210000|2022-02-26 15:26:50|320.32|317.42|320.31|317.41|320.36|317.46|320.3|317.4|19
1645889220000|2022-02-26 15:27:00|320.32|317.42|320.3|317.4|320.35|317.45|320.3|317.4|17
1645889230000|2022-02-26 15:27:10|320.33|317.43|320.3|317.4|320.36|317.46|320.28|317.38|16
1645889240000|2022-02-26 15:27:20|320.28|317.38|320.3|317.4|320.34|317.44|320.28|317.38|16
1645889250000|2022-02-26 15:27:30|320.29|317.39|320.27|317.37|320.33|317.43|320.24|317.34|20
1645889260000|2022-02-26 15:27:40|320.26|317.36|320.29|317.39|320.3|317.4|320.26|317.36|15
1645889270000|2022-02-26 15:27:50|320.25|317.35|320.28|317.38|320.29|317.39|320.25|317.35|5
1645889280000|2022-02-26 15:28:00|320.25|317.35|320.18|317.28|320.26|317.36|320.16|317.26|21
1645889290000|2022-02-26 15:28:10|320.17|317.27|320.08|317.18|320.19|317.29|320.04|317.14|20
1645889300000|2022-02-26 15:28:20|320.05|317.15|320.2|317.3|320.21|317.31|319.97|317.07|27
1645889310000|2022-02-26 15:28:30|320.19|317.29|320.31|317.41|320.31|317.41|320.15|317.25|22
1645889320000|2022-02-26 15:28:40|320.3|317.4|320.25|317.35|320.3|317.4|320.21|317.31|26
1645889330000|2022-02-26 15:28:50|320.26|317.36|320.26|317.36|320.28|317.38|320.22|317.32|16
1645889340000|2022-02-26 15:29:00|320.24|317.34|320.22|317.32|320.28|317.38|320.22|317.32|22
1645889350000|2022-02-26 15:29:10|320.23|317.33|320.23|317.33|320.26|317.36|320.2|317.3|15
1645889360000|2022-02-26 15:29:20|320.22|317.32|320.23|317.33|320.25|317.35|320.21|317.31|19
1645889370000|2022-02-26 15:29:30|320.24|317.34|320.3|317.4|320.31|317.41|320.21|317.31|16
1645889380000|2022-02-26 15:29:40|320.29|317.39|320.32|317.42|320.33|317.43|320.28|317.38|20
1645889390000|2022-02-26 15:29:50|320.33|317.43|320.33|317.43|320.33|317.43|320.3|317.4|10
1645889400000|2022-02-26 15:30:00|320.3|317.4|320.28|317.38|320.33|317.43|320.27|317.37|15
1645889410000|2022-02-26 15:30:10|320.27|317.37|320.3|317.4|320.31|317.41|320.26|317.36|13
1645889420000|2022-02-26 15:30:20|320.27|317.37|320.32|317.42|320.32|317.42|320.27|317.37|16
1645889430000|2022-02-26 15:30:30|320.31|317.41|320.32|317.42|320.34|317.44|320.28|317.38|16
1645889440000|2022-02-26 15:30:40|320.31|317.41|320.43|317.53|320.47|317.57|320.28|317.38|21
1645889450000|2022-02-26 15:30:50|320.44|317.54|320.34|317.44|320.46|317.56|320.33|317.43|21
1645889460000|2022-02-26 15:31:00|320.35|317.45|320.32|317.42|320.36|317.46|320.32|317.42|17
1645889470000|2022-02-26 15:31:10|320.33|317.43|320.37|317.47|320.4|317.5|320.31|317.41|16
1645889480000|2022-02-26 15:31:20|320.38|317.48|320.32|317.42|320.38|317.48|320.3|317.4|17
1645889490000|2022-02-26 15:31:30|320.34|317.44|320.22|317.32|320.34|317.44|320.22|317.32|22
1645889500000|2022-02-26 15:31:40|320.24|317.34|320.27|317.37|320.29|317.39|320.23|317.33|22
1645889510000|2022-02-26 15:31:50|320.26|317.36|320.22|317.32|320.28|317.38|320.19|317.29|27
1645889520000|2022-02-26 15:32:00|320.21|317.31|320.21|317.31|320.23|317.33|320.19|317.29|21
1645889530000|2022-02-26 15:32:10|320.23|317.33|320.13|317.23|320.25|317.35|320.12|317.22|22
1645889540000|2022-02-26 15:32:20|320.11|317.21|320.2|317.3|320.2|317.3|320.11|317.21|14
1645889550000|2022-02-26 15:32:30|320.17|317.27|320.21|317.31|320.21|317.31|320.16|317.26|14
1645889560000|2022-02-26 15:32:40|320.2|317.3|320.17|317.27|320.21|317.31|320.16|317.26|19
1645889570000|2022-02-26 15:32:50|320.18|317.28|320.2|317.3|320.21|317.31|320.16|317.26|15
1645889580000|2022-02-26 15:33:00|320.21|317.31|320.24|317.34|320.24|317.34|320.12|317.22|18
1645889590000|2022-02-26 15:33:10|320.25|317.35|320.36|317.46|320.42|317.52|320.25|317.35|24
1645889600000|2022-02-26 15:33:20|320.34|317.44|320.38|317.48|320.4|317.5|320.34|317.44|15
1645889610000|2022-02-26 15:33:30|320.37|317.47|320.39|317.49|320.39|317.49|320.34|317.44|20
1645889620000|2022-02-26 15:33:40|320.38|317.48|320.46|317.56|320.47|317.57|320.38|317.48|24
1645889630000|2022-02-26 15:33:50|320.45|317.55|320.45|317.55|320.46|317.56|320.41|317.51|17
1645889640000|2022-02-26 15:34:00|320.46|317.56|320.6|317.7|320.64|317.74|320.45|317.55|23
1645889650000|2022-02-26 15:34:10|320.59|317.69|320.67|317.77|320.7|317.8|320.58|317.68|23
1645889660000|2022-02-26 15:34:20|320.68|317.78|320.54|317.64|320.72|317.82|320.52|317.62|21
1645889670000|2022-02-26 15:34:30|320.55|317.65|320.38|317.48|320.58|317.68|320.38|317.48|17
1645889680000|2022-02-26 15:34:40|320.35|317.45|320.5|317.6|320.53|317.63|320.34|317.44|23
1645889690000|2022-02-26 15:34:50|320.49|317.59|320.57|317.67|320.6|317.7|320.47|317.57|21
1645889700000|2022-02-26 15:35:00|320.56|317.66|320.52|317.62|320.6|317.7|320.52|317.62|22
1645889710000|2022-02-26 15:35:10|320.53|317.63|320.51|317.61|320.57|317.67|320.47|317.57|23
1645889720000|2022-02-26 15:35:20|320.5|317.6|320.44|317.54|320.5|317.6|320.4|317.5|19
1645889730000|2022-02-26 15:35:30|320.43|317.53|320.38|317.48|320.43|317.53|320.38|317.48|18
1645889740000|2022-02-26 15:35:40|320.4|317.5|320.38|317.48|320.44|317.54|320.34|317.44|23
1645889750000|2022-02-26 15:35:50|320.36|317.46|320.35|317.45|320.39|317.49|320.3|317.4|23
1645889760000|2022-02-26 15:36:00|320.36|317.46|320.36|317.46|320.36|317.46|320.29|317.39|16
1645889770000|2022-02-26 15:36:10|320.33|317.43|320.42|317.52|320.42|317.52|320.32|317.42|19
1645889780000|2022-02-26 15:36:20|320.43|317.53|320.42|317.52|320.46|317.56|320.37|317.47|20
1645889790000|2022-02-26 15:36:30|320.43|317.53|320.43|317.53|320.51|317.61|320.39|317.49|19
1645889800000|2022-02-26 15:36:40|320.49|317.59|320.46|317.56|320.5|317.6|320.44|317.54|21
1645889810000|2022-02-26 15:36:50|320.48|317.58|320.58|317.68|320.58|317.68|320.46|317.56|19
1645889820000|2022-02-26 15:37:00|320.57|317.67|320.51|317.61|320.57|317.67|320.5|317.6|18
1645889830000|2022-02-26 15:37:10|320.52|317.62|320.6|317.7|320.6|317.7|320.52|317.62|18
1645889840000|2022-02-26 15:37:20|320.59|317.69|320.53|317.63|320.59|317.69|320.53|317.63|14
1645889850000|2022-02-26 15:37:30|320.54|317.64|320.57|317.67|320.6|317.7|320.52|317.62|18
1645889860000|2022-02-26 15:37:40|320.58|317.68|320.61|317.71|320.61|317.71|320.54|317.64|19
1645889870000|2022-02-26 15:37:50|320.6|317.7|320.84|317.94|321.01|318.11|320.55|317.65|29
1645889880000|2022-02-26 15:38:00|320.86|317.96|320.75|317.85|320.87|317.97|320.74|317.84|24
1645889890000|2022-02-26 15:38:10|320.73|317.83|320.76|317.86|320.8|317.9|320.71|317.81|17
1645889900000|2022-02-26 15:38:20|320.74|317.84|320.67|317.77|320.74|317.84|320.62|317.72|23
1645889910000|2022-02-26 15:38:30|320.66|317.76|320.74|317.84|320.74|317.84|320.66|317.76|22
1645889920000|2022-02-26 15:38:40|320.73|317.83|320.84|317.94|320.84|317.94|320.69|317.79|18
1645889930000|2022-02-26 15:38:50|320.79|317.89|320.81|317.91|320.83|317.93|320.77|317.87|15
1645889940000|2022-02-26 15:39:00|320.77|317.87|320.75|317.85|320.81|317.91|320.72|317.82|15
1645889950000|2022-02-26 15:39:10|320.74|317.84|320.76|317.86|320.77|317.87|320.73|317.83|14
1645889960000|2022-02-26 15:39:20|320.72|317.82|320.86|317.96|320.86|317.96|320.72|317.82|19
1645889970000|2022-02-26 15:39:30|320.87|317.97|320.88|317.98|320.88|317.98|320.8|317.9|16
1645889980000|2022-02-26 15:39:40|320.87|317.97|320.92|318.02|320.93|318.03|320.81|317.91|21
1645889990000|2022-02-26 15:39:50|320.95|318.05|320.95|318.05|321.1|318.2|320.94|318.04|21
1645890000000|2022-02-26 15:40:00|320.97|318.07|321.06|318.16|321.13|318.23|320.97|318.07|16
1645890010000|2022-02-26 15:40:10|321.05|318.15|321.09|318.19|321.1|318.2|321.02|318.12|20
1645890020000|2022-02-26 15:40:20|321.08|318.18|321.08|318.18|321.11|318.21|321.05|318.15|23
1645890030000|2022-02-26 15:40:30|321.09|318.19|321.08|318.18|321.13|318.23|321.05|318.15|15
1645890040000|2022-02-26 15:40:40|321.07|318.17|321.13|318.23|321.13|318.23|321.03|318.13|19
1645890050000|2022-02-26 15:40:50|321.09|318.19|321.14|318.24|321.14|318.24|321.07|318.17|16
1645890060000|2022-02-26 15:41:00|321.1|318.2|320.94|318.04|321.13|318.23|320.93|318.03|21
1645890070000|2022-02-26 15:41:10|320.93|318.03|320.95|318.05|320.97|318.07|320.9|318|17
1645890080000|2022-02-26 15:41:20|320.94|318.04|321.03|318.13|321.09|318.19|320.92|318.02|25
1645890090000|2022-02-26 15:41:30|321.04|318.14|320.96|318.06|321.08|318.18|320.96|318.06|22
1645890100000|2022-02-26 15:41:40|320.98|318.08|320.98|318.08|321.07|318.17|320.98|318.08|22
1645890110000|2022-02-26 15:41:50|320.99|318.09|321|318.1|321.03|318.13|320.97|318.07|15
1645890120000|2022-02-26 15:42:00|320.97|318.07|320.91|318.01|320.99|318.09|320.91|318.01|18
1645890130000|2022-02-26 15:42:10|320.9|318|320.87|317.97|320.91|318.01|320.87|317.97|22
1645890140000|2022-02-26 15:42:20|320.86|317.96|320.83|317.93|320.87|317.97|320.81|317.91|20
1645890150000|2022-02-26 15:42:30|320.84|317.94|320.84|317.94|320.84|317.94|320.79|317.89|15
1645890160000|2022-02-26 15:42:40|320.83|317.93|320.85|317.95|320.85|317.95|320.8|317.9|14
1645890170000|2022-02-26 15:42:50|320.84|317.94|320.82|317.92|320.86|317.96|320.8|317.9|18
1645890180000|2022-02-26 15:43:00|320.8|317.9|320.83|317.93|320.85|317.95|320.8|317.9|13
1645890190000|2022-02-26 15:43:10|320.81|317.91|320.81|317.91|320.84|317.94|320.8|317.9|11
1645890200000|2022-02-26 15:43:20|320.8|317.9|320.82|317.92|320.85|317.95|320.8|317.9|12
1645890210000|2022-02-26 15:43:30|320.85|317.95|320.81|317.91|320.89|317.99|320.81|317.91|14
1645890220000|2022-02-26 15:43:40|320.82|317.92|320.8|317.9|320.83|317.93|320.79|317.89|14
1645890230000|2022-02-26 15:43:50|320.79|317.89|320.8|317.9|320.81|317.91|320.78|317.88|6
1645890240000|2022-02-26 15:44:00|320.79|317.89|320.85|317.95|320.85|317.95|320.77|317.87|9
1645890250000|2022-02-26 15:44:10|320.84|317.94|320.85|317.95|320.93|318.03|320.84|317.94|21
1645890260000|2022-02-26 15:44:20|320.88|317.98|320.74|317.84|320.89|317.99|320.73|317.83|17
1645890270000|2022-02-26 15:44:30|320.73|317.83|320.58|317.68|320.73|317.83|320.54|317.64|15
1645890280000|2022-02-26 15:44:40|320.57|317.67|320.38|317.48|320.58|317.68|320.37|317.47|19
1645890290000|2022-02-26 15:44:50|320.39|317.49|320.34|317.44|320.39|317.49|320.28|317.38|22
1645890300000|2022-02-26 15:45:00|320.35|317.45|320.16|317.26|320.36|317.46|320.14|317.24|26
1645890310000|2022-02-26 15:45:10|320.17|317.27|319.99|317.09|320.17|317.27|319.98|317.08|24
1645890320000|2022-02-26 15:45:20|320|317.1|320.11|317.21|320.15|317.25|320|317.1|24
1645890330000|2022-02-26 15:45:30|320.1|317.2|320.27|317.37|320.29|317.39|320.1|317.2|20
1645890340000|2022-02-26 15:45:40|320.24|317.34|320.24|317.34|320.27|317.37|320.22|317.32|16
1645890350000|2022-02-26 15:45:50|320.25|317.35|320.31|317.41|320.31|317.41|320.12|317.22|23
1645890360000|2022-02-26 15:46:00|320.3|317.4|320.3|317.4|320.32|317.42|320.26|317.36|18
1645890370000|2022-02-26 15:46:10|320.23|317.33|320.28|317.38|320.32|317.42|320.23|317.33|20
1645890380000|2022-02-26 15:46:20|320.27|317.37|320.21|317.31|320.31|317.41|320.21|317.31|21
1645890390000|2022-02-26 15:46:30|320.2|317.3|320.11|317.21|320.24|317.34|320.11|317.21|19
1645890400000|2022-02-26 15:46:40|320.1|317.2|319.97|317.07|320.1|317.2|319.96|317.06|24
1645890410000|2022-02-26 15:46:50|319.95|317.05|320.12|317.22|320.14|317.24|319.94|317.04|17
1645890420000|2022-02-26 15:47:00|320.11|317.21|319.94|317.04|320.11|317.21|319.93|317.03|20
1645890430000|2022-02-26 15:47:10|319.95|317.05|319.94|317.04|319.99|317.09|319.92|317.02|16
1645890440000|2022-02-26 15:47:20|319.95|317.05|319.87|316.97|319.95|317.05|319.86|316.96|14
1645890450000|2022-02-26 15:47:30|319.88|316.98|319.75|316.85|319.9|317|319.75|316.85|17
1645890460000|2022-02-26 15:47:40|319.76|316.86|319.56|316.66|319.78|316.88|319.56|316.66|21
1645890470000|2022-02-26 15:47:50|319.57|316.67|319.53|316.63|319.57|316.67|319.53|316.63|14
1645890480000|2022-02-26 15:48:00|319.52|316.62|319.46|316.56|319.53|316.63|319.42|316.52|16
1645890490000|2022-02-26 15:48:10|319.45|316.55|319.41|316.51|319.45|316.55|319.39|316.49|25
1645890500000|2022-02-26 15:48:20|319.4|316.5|319.44|316.54|319.44|316.54|319.37|316.47|21
1645890510000|2022-02-26 15:48:30|319.45|316.55|319.4|316.5|319.45|316.55|319.39|316.49|24
1645890520000|2022-02-26 15:48:40|319.41|316.51|319.35|316.45|319.43|316.53|319.32|316.42|18
1645890530000|2022-02-26 15:48:50|319.31|316.41|319.32|316.42|319.36|316.46|319.3|316.4|13
1645890540000|2022-02-26 15:49:00|319.33|316.43|319.3|316.4|319.38|316.48|319.29|316.39|18
1645890550000|2022-02-26 15:49:10|319.35|316.45|319.34|316.44|319.37|316.47|319.3|316.4|17
1645890560000|2022-02-26 15:49:20|319.32|316.42|319.32|316.42|319.34|316.44|319.28|316.38|19
1645890570000|2022-02-26 15:49:30|319.33|316.43|319.3|316.4|319.36|316.46|319.28|316.38|16
1645890580000|2022-02-26 15:49:40|319.29|316.39|319.22|316.32|319.29|316.39|319.16|316.26|26
1645890590000|2022-02-26 15:49:50|319.21|316.31|319.1|316.2|319.21|316.31|319.1|316.2|23
1645890600000|2022-02-26 15:50:00|319.08|316.18|319.02|316.12|319.11|316.21|319.02|316.12|23
1645890610000|2022-02-26 15:50:10|319.01|316.11|318.91|316.01|319.04|316.14|318.91|316.01|18
1645890620000|2022-02-26 15:50:20|318.93|316.03|318.77|315.87|318.93|316.03|318.77|315.87|18
1645890630000|2022-02-26 15:50:30|318.76|315.86|318.86|315.96|318.86|315.96|318.75|315.85|13
1645890640000|2022-02-26 15:50:40|318.85|315.95|318.91|316.01|318.91|316.01|318.79|315.89|16
1645890650000|2022-02-26 15:50:50|318.92|316.02|318.9|316|318.94|316.04|318.9|316|10
1645890660000|2022-02-26 15:51:00|318.91|316.01|318.95|316.05|318.96|316.06|318.91|316.01|13
1645890670000|2022-02-26 15:51:10|318.94|316.04|318.99|316.09|319.01|316.11|318.92|316.02|18
1645890680000|2022-02-26 15:51:20|319|316.1|319|316.1|319.02|316.12|318.98|316.08|14
1645890690000|2022-02-26 15:51:30|319.01|316.11|319.04|316.14|319.04|316.14|318.99|316.09|15
1645890700000|2022-02-26 15:51:40|319.02|316.12|319.05|316.15|319.05|316.15|319.02|316.12|14
1645890710000|2022-02-26 15:51:50|319.04|316.14|318.98|316.08|319.05|316.15|318.98|316.08|14
1645890720000|2022-02-26 15:52:00|318.99|316.09|318.95|316.05|318.99|316.09|318.94|316.04|15
1645890730000|2022-02-26 15:52:10|318.94|316.04|318.88|315.98|318.94|316.04|318.87|315.97|19
1645890740000|2022-02-26 15:52:20|318.89|315.99|318.89|315.99|318.91|316.01|318.87|315.97|21
1645890750000|2022-02-26 15:52:30|318.88|315.98|318.8|315.9|318.89|315.99|318.78|315.88|17
1645890760000|2022-02-26 15:52:40|318.79|315.89|318.78|315.88|318.8|315.9|318.78|315.88|9
1645890770000|2022-02-26 15:52:50|318.79|315.89|318.8|315.9|318.8|315.9|318.78|315.88|14
1645890780000|2022-02-26 15:53:00|318.79|315.89|318.61|315.71|318.8|315.9|318.61|315.71|19
1645890790000|2022-02-26 15:53:10|318.63|315.73|318.66|315.76|318.69|315.79|318.61|315.71|20
1645890800000|2022-02-26 15:53:20|318.67|315.77|318.63|315.73|318.68|315.78|318.6|315.7|30
1645890810000|2022-02-26 15:53:30|318.6|315.7|318.72|315.82|318.72|315.82|318.59|315.69|20
1645890820000|2022-02-26 15:53:40|318.76|315.86|318.77|315.87|318.81|315.91|318.75|315.85|21
1645890830000|2022-02-26 15:53:50|318.8|315.9|318.75|315.85|318.81|315.91|318.75|315.85|19
1645890840000|2022-02-26 15:54:00|318.78|315.88|318.82|315.92|318.83|315.93|318.76|315.86|16
1645890850000|2022-02-26 15:54:10|318.81|315.91|318.79|315.89|318.84|315.94|318.75|315.85|17
1645890860000|2022-02-26 15:54:20|318.8|315.9|318.76|315.86|318.81|315.91|318.75|315.85|13
1645890870000|2022-02-26 15:54:30|318.8|315.9|318.82|315.92|318.82|315.92|318.76|315.86|16
1645890880000|2022-02-26 15:54:40|318.81|315.91|318.82|315.92|318.83|315.93|318.75|315.85|10
1645890890000|2022-02-26 15:54:50|318.78|315.88|318.81|315.91|318.82|315.92|318.78|315.88|10
1645890900000|2022-02-26 15:55:00|318.77|315.87|318.81|315.91|318.82|315.92|318.76|315.86|8
1645890910000|2022-02-26 15:55:10|318.82|315.92|318.81|315.91|318.82|315.92|318.77|315.87|15
1645890920000|2022-02-26 15:55:20|318.77|315.87|318.63|315.73|318.81|315.91|318.63|315.73|24
1645890930000|2022-02-26 15:55:30|318.64|315.74|318.56|315.66|318.64|315.74|318.55|315.65|16
1645890940000|2022-02-26 15:55:40|318.55|315.65|318.34|315.44|318.56|315.66|318.31|315.41|26
1645890950000|2022-02-26 15:55:50|318.36|315.46|318.29|315.39|318.36|315.46|318.25|315.35|19
1645890960000|2022-02-26 15:56:00|318.28|315.38|318.4|315.5|318.44|315.54|318.27|315.37|18
1645890970000|2022-02-26 15:56:10|318.39|315.49|318.4|315.5|318.44|315.54|318.35|315.45|17
1645890980000|2022-02-26 15:56:20|318.41|315.51|318.48|315.58|318.49|315.59|318.41|315.51|18
1645890990000|2022-02-26 15:56:30|318.47|315.57|318.28|315.38|318.49|315.59|318.28|315.38|25
1645891000000|2022-02-26 15:56:40|318.27|315.37|318.21|315.31|318.28|315.38|318.21|315.31|11
1645891010000|2022-02-26 15:56:50|318.2|315.3|318.2|315.3|318.22|315.32|318.2|315.3|10
1645891020000|2022-02-26 15:57:00|318.19|315.29|318.18|315.28|318.21|315.31|318.12|315.22|14
1645891030000|2022-02-26 15:57:10|318.19|315.29|318.14|315.24|318.19|315.29|318.14|315.24|13
1645891040000|2022-02-26 15:57:20|318.16|315.26|318.17|315.27|318.17|315.27|318.13|315.23|10
1645891050000|2022-02-26 15:57:30|318.16|315.26|318.25|315.35|318.25|315.35|318.16|315.26|16
1645891060000|2022-02-26 15:57:40|318.27|315.37|318.14|315.24|318.27|315.37|318.14|315.24|14
1645891070000|2022-02-26 15:57:50|318.13|315.23|318.05|315.15|318.13|315.23|317.99|315.09|17
1645891080000|2022-02-26 15:58:00|318.04|315.14|318.03|315.13|318.04|315.14|318.01|315.11|13
1645891090000|2022-02-26 15:58:10|318.02|315.12|317.92|315.02|318.02|315.12|317.92|315.02|15
1645891100000|2022-02-26 15:58:20|317.93|315.03|317.97|315.07|317.99|315.09|317.93|315.03|20
1645891110000|2022-02-26 15:58:30|317.99|315.09|318.27|315.37|318.28|315.38|317.99|315.09|18
1645891120000|2022-02-26 15:58:40|318.26|315.36|318.26|315.36|318.28|315.38|318.26|315.36|11
1645891130000|2022-02-26 15:58:50|318.27|315.37|318.19|315.29|318.27|315.37|318.18|315.28|15
1645891140000|2022-02-26 15:59:00|318.18|315.28|318.14|315.24|318.2|315.3|318.11|315.21|18
1645891150000|2022-02-26 15:59:10|318.13|315.23|318.17|315.27|318.17|315.27|318.11|315.21|13
1645891160000|2022-02-26 15:59:20|318.19|315.29|318.23|315.33|318.25|315.35|318.19|315.29|13
1645891170000|2022-02-26 15:59:30|318.2|315.3|318.18|315.28|318.2|315.3|318.14|315.24|16
1645891180000|2022-02-26 15:59:40|318.19|315.29|318.18|315.28|318.22|315.32|318.18|315.28|17
1645891190000|2022-02-26 15:59:50|318.19|315.29|318.23|315.33|318.23|315.33|318.19|315.29|16
1645891200000|2022-02-26 16:00:00|318.22|315.32|318.23|315.33|318.25|315.35|318.22|315.32|15
1645891210000|2022-02-26 16:00:10|318.24|315.34|318.66|315.76|318.67|315.77|318.23|315.33|24
1645891220000|2022-02-26 16:00:20|318.68|315.78|318.44|315.54|318.68|315.78|318.44|315.54|20
1645891230000|2022-02-26 16:00:30|318.41|315.51|318.26|315.36|318.41|315.51|318.26|315.36|19
1645891240000|2022-02-26 16:00:40|318.27|315.37|318.35|315.45|318.4|315.5|318.27|315.37|18
1645891250000|2022-02-26 16:00:50|318.34|315.44|318.32|315.42|318.36|315.46|318.31|315.41|21
1645891260000|2022-02-26 16:01:00|318.31|315.41|318.42|315.52|318.42|315.52|318.31|315.41|18
1645891270000|2022-02-26 16:01:10|318.41|315.51|318.38|315.48|318.45|315.55|318.35|315.45|21
1645891280000|2022-02-26 16:01:20|318.39|315.49|318.33|315.43|318.39|315.49|318.28|315.38|26
1645891290000|2022-02-26 16:01:30|318.31|315.41|318.32|315.42|318.35|315.45|318.29|315.39|21
1645891300000|2022-02-26 16:01:40|318.3|315.4|318.33|315.43|318.35|315.45|318.29|315.39|21
1645891310000|2022-02-26 16:01:50|318.31|315.41|318.2|315.3|318.33|315.43|318.2|315.3|20
1645891320000|2022-02-26 16:02:00|318.18|315.28|317.92|315.02|318.18|315.28|317.91|315.01|17
1645891330000|2022-02-26 16:02:10|317.9|315|318.02|315.12|318.02|315.12|317.9|315|14
1645891340000|2022-02-26 16:02:20|318.01|315.11|318.17|315.27|318.18|315.28|318.01|315.11|18
1645891350000|2022-02-26 16:02:30|318.16|315.26|318.32|315.42|318.36|315.46|318.16|315.26|19
1645891360000|2022-02-26 16:02:40|318.33|315.43|318.29|315.39|318.34|315.44|318.28|315.38|14
1645891370000|2022-02-26 16:02:50|318.3|315.4|318.47|315.57|318.47|315.57|318.28|315.38|21
1645891380000|2022-02-26 16:03:00|318.48|315.58|318.56|315.66|318.56|315.66|318.47|315.57|21
1645891390000|2022-02-26 16:03:10|318.55|315.65|318.63|315.73|318.63|315.73|318.51|315.61|14
1645891400000|2022-02-26 16:03:20|318.64|315.74|318.71|315.81|318.77|315.87|318.64|315.74|22
1645891410000|2022-02-26 16:03:30|318.72|315.82|318.74|315.84|318.74|315.84|318.68|315.78|20
1645891420000|2022-02-26 16:03:40|318.73|315.83|318.78|315.88|318.78|315.88|318.69|315.79|17
1645891430000|2022-02-26 16:03:50|318.79|315.89|318.73|315.83|318.8|315.9|318.72|315.82|17
1645891440000|2022-02-26 16:04:00|318.72|315.82|318.78|315.88|318.82|315.92|318.71|315.81|16
1645891450000|2022-02-26 16:04:10|318.79|315.89|318.9|316|319.01|316.11|318.79|315.89|24
1645891460000|2022-02-26 16:04:20|318.92|316.02|318.96|316.06|318.96|316.06|318.85|315.95|17
1645891470000|2022-02-26 16:04:30|318.99|316.09|318.93|316.03|319.01|316.11|318.93|316.03|24
1645891480000|2022-02-26 16:04:40|318.94|316.04|319.04|316.14|319.07|316.17|318.94|316.04|16
1645891490000|2022-02-26 16:04:50|319.05|316.15|319.22|316.32|319.22|316.32|319|316.1|24
1645891500000|2022-02-26 16:05:00|319.26|316.36|319.4|316.5|319.41|316.51|319.26|316.36|18
1645891510000|2022-02-26 16:05:10|319.35|316.45|319.37|316.47|319.46|316.56|319.35|316.45|22
1645891520000|2022-02-26 16:05:20|319.39|316.49|319.42|316.52|319.43|316.53|319.37|316.47|16
1645891530000|2022-02-26 16:05:30|319.43|316.53|319.35|316.45|319.43|316.53|319.33|316.43|17
1645891540000|2022-02-26 16:05:40|319.34|316.44|319.4|316.5|319.4|316.5|319.32|316.42|21
1645891550000|2022-02-26 16:05:50|319.39|316.49|319.43|316.53|319.43|316.53|319.35|316.45|18
1645891560000|2022-02-26 16:06:00|319.45|316.55|319.54|316.64|319.54|316.64|319.38|316.48|14
1645891570000|2022-02-26 16:06:10|319.55|316.65|319.54|316.64|319.59|316.69|319.5|316.6|20
1645891580000|2022-02-26 16:06:20|319.56|316.66|319.52|316.62|319.56|316.66|319.47|316.57|21
1645891590000|2022-02-26 16:06:30|319.54|316.64|319.49|316.59|319.54|316.64|319.44|316.54|19
1645891600000|2022-02-26 16:06:40|319.48|316.58|319.48|316.58|319.49|316.59|319.45|316.55|11
1645891610000|2022-02-26 16:06:50|319.47|316.57|319.39|316.49|319.49|316.59|319.38|316.48|18
1645891620000|2022-02-26 16:07:00|319.36|316.46|319.39|316.49|319.42|316.52|319.36|316.46|13
1645891630000|2022-02-26 16:07:10|319.38|316.48|319.39|316.49|319.41|316.51|319.37|316.47|17
1645891640000|2022-02-26 16:07:20|319.38|316.48|319.34|316.44|319.39|316.49|319.34|316.44|16
1645891650000|2022-02-26 16:07:30|319.35|316.45|319.38|316.48|319.4|316.5|319.34|316.44|19
1645891660000|2022-02-26 16:07:40|319.37|316.47|319.4|316.5|319.41|316.51|319.35|316.45|19
1645891670000|2022-02-26 16:07:50|319.41|316.51|319.4|316.5|319.42|316.52|319.37|316.47|16
1645891680000|2022-02-26 16:08:00|319.41|316.51|319.45|316.55|319.46|316.56|319.41|316.51|25
1645891690000|2022-02-26 16:08:10|319.46|316.56|319.47|316.57|319.47|316.57|319.42|316.52|7
1645891700000|2022-02-26 16:08:20|319.49|316.59|319.76|316.86|319.77|316.87|319.47|316.57|18
1645891710000|2022-02-26 16:08:30|319.75|316.85|319.75|316.85|319.75|316.85|319.58|316.68|33
1645891720000|2022-02-26 16:08:40|319.76|316.86|319.6|316.7|319.76|316.86|319.57|316.67|22
1645891730000|2022-02-26 16:08:50|319.61|316.71|319.53|316.63|319.61|316.71|319.47|316.57|18
1645891740000|2022-02-26 16:09:00|319.51|316.61|319.54|316.64|319.55|316.65|319.51|316.61|16
1645891750000|2022-02-26 16:09:10|319.53|316.63|319.49|316.59|319.53|316.63|319.49|316.59|13
1645891760000|2022-02-26 16:09:20|319.5|316.6|319.47|316.57|319.5|316.6|319.43|316.53|18
1645891770000|2022-02-26 16:09:30|319.46|316.56|319.51|316.61|319.51|316.61|319.44|316.54|18
1645891780000|2022-02-26 16:09:40|319.5|316.6|319.57|316.67|319.61|316.71|319.46|316.56|21
1645891790000|2022-02-26 16:09:50|319.56|316.66|319.59|316.69|319.6|316.7|319.56|316.66|19
1645891800000|2022-02-26 16:10:00|319.6|316.7|319.63|316.73|319.63|316.73|319.53|316.63|15
1645891810000|2022-02-26 16:10:10|319.58|316.68|319.61|316.71|319.62|316.72|319.53|316.63|19
1645891820000|2022-02-26 16:10:20|319.57|316.67|319.52|316.62|319.58|316.68|319.5|316.6|17
1645891830000|2022-02-26 16:10:30|319.55|316.65|319.56|316.66|319.58|316.68|319.52|316.62|19
1645891840000|2022-02-26 16:10:40|319.55|316.65|319.72|316.82|319.74|316.84|319.52|316.62|21
1645891850000|2022-02-26 16:10:50|319.73|316.83|319.66|316.76|319.73|316.83|319.62|316.72|20
1645891860000|2022-02-26 16:11:00|319.65|316.75|319.68|316.78|319.69|316.79|319.62|316.72|18
1645891870000|2022-02-26 16:11:10|319.67|316.77|319.69|316.79|319.72|316.82|319.67|316.77|11
1645891880000|2022-02-26 16:11:20|319.7|316.8|319.79|316.89|319.79|316.89|319.7|316.8|16
1645891890000|2022-02-26 16:11:30|319.75|316.85|319.48|316.58|319.75|316.85|319.47|316.57|23
1645891900000|2022-02-26 16:11:40|319.46|316.56|319.45|316.55|319.48|316.58|319.41|316.51|22
1645891910000|2022-02-26 16:11:50|319.46|316.56|319.48|316.58|319.49|316.59|319.45|316.55|14
1645891920000|2022-02-26 16:12:00|319.46|316.56|319.49|316.59|319.49|316.59|319.43|316.53|20
1645891930000|2022-02-26 16:12:10|319.46|316.56|319.43|316.53|319.51|316.61|319.42|316.52|18
1645891940000|2022-02-26 16:12:20|319.42|316.52|319.39|316.49|319.43|316.53|319.37|316.47|13
1645891950000|2022-02-26 16:12:30|319.38|316.48|319.46|316.56|319.46|316.56|319.37|316.47|18
1645891960000|2022-02-26 16:12:40|319.48|316.58|319.47|316.57|319.52|316.62|319.45|316.55|13
1645891970000|2022-02-26 16:12:50|319.48|316.58|319.49|316.59|319.51|316.61|319.45|316.55|13
1645891980000|2022-02-26 16:13:00|319.51|316.61|319.37|316.47|319.51|316.61|319.32|316.42|23
1645891990000|2022-02-26 16:13:10|319.36|316.46|319.36|316.46|319.36|316.46|319.34|316.44|7
1645892000000|2022-02-26 16:13:20|319.35|316.45|319.33|316.43|319.36|316.46|319.29|316.39|20
1645892010000|2022-02-26 16:13:30|319.32|316.42|319.31|316.41|319.35|316.45|319.27|316.37|21
1645892020000|2022-02-26 16:13:40|319.34|316.44|319.28|316.38|319.35|316.45|319.26|316.36|11
1645892030000|2022-02-26 16:13:50|319.29|316.39|319.13|316.23|319.35|316.45|319.13|316.23|28
1645892040000|2022-02-26 16:14:00|319.12|316.22|319.18|316.28|319.18|316.28|319.09|316.19|15
1645892050000|2022-02-26 16:14:10|319.19|316.29|319.19|316.29|319.19|316.29|319.16|316.26|7
1645892060000|2022-02-26 16:14:20|319.16|316.26|319.16|316.26|319.19|316.29|319.15|316.25|12
1645892070000|2022-02-26 16:14:30|319.17|316.27|319.15|316.25|319.17|316.27|319.12|316.22|13
1645892080000|2022-02-26 16:14:40|319.18|316.28|319.18|316.28|319.21|316.31|319.16|316.26|14
1645892090000|2022-02-26 16:14:50|319.12|316.22|319.18|316.28|319.19|316.29|319.11|316.21|18
1645892100000|2022-02-26 16:15:00|319.15|316.25|318.93|316.03|319.16|316.26|318.93|316.03|14
1645892110000|2022-02-26 16:15:10|318.87|315.97|318.54|315.64|318.88|315.98|318.52|315.62|26
1645892120000|2022-02-26 16:15:20|318.53|315.63|318.27|315.37|318.54|315.64|318.27|315.37|23
1645892130000|2022-02-26 16:15:30|318.26|315.36|318.11|315.21|318.27|315.37|318.01|315.11|24
1645892140000|2022-02-26 16:15:40|318.1|315.2|318.01|315.11|318.1|315.2|317.75|314.85|23
1645892150000|2022-02-26 16:15:50|318|315.1|317.94|315.04|318.04|315.14|317.94|315.04|25
1645892160000|2022-02-26 16:16:00|317.93|315.03|317.84|314.94|317.93|315.03|317.83|314.93|21
1645892170000|2022-02-26 16:16:10|317.85|314.95|317.75|314.85|317.86|314.96|317.71|314.81|24
1645892180000|2022-02-26 16:16:20|317.73|314.83|317.72|314.82|317.74|314.84|317.7|314.8|11
1645892190000|2022-02-26 16:16:30|317.75|314.85|317.72|314.82|317.79|314.89|317.71|314.81|18
1645892200000|2022-02-26 16:16:40|317.77|314.87|317.8|314.9|317.8|314.9|317.71|314.81|18
1645892210000|2022-02-26 16:16:50|317.84|314.94|317.85|314.95|317.88|314.98|317.83|314.93|18
1645892220000|2022-02-26 16:17:00|317.84|314.94|317.8|314.9|317.84|314.94|317.79|314.89|15
1645892230000|2022-02-26 16:17:10|317.79|314.89|317.8|314.9|317.84|314.94|317.78|314.88|13
1645892240000|2022-02-26 16:17:20|317.79|314.89|317.89|314.99|317.9|315|317.79|314.89|16
1645892250000|2022-02-26 16:17:30|317.9|315|316.73|313.83|317.9|315|316.62|313.72|24
1645892260000|2022-02-26 16:17:40|316.71|313.81|316.44|313.54|316.74|313.84|316.42|313.52|33
1645892270000|2022-02-26 16:17:50|316.49|313.59|316.61|313.71|316.63|313.73|316.33|313.43|25
1645892280000|2022-02-26 16:18:00|316.58|313.68|316.55|313.65|316.67|313.77|316.54|313.64|26
1645892290000|2022-02-26 16:18:10|316.54|313.64|316.43|313.53|316.54|313.64|316.35|313.45|29
1645892300000|2022-02-26 16:18:20|316.42|313.52|316.38|313.48|316.44|313.54|316.34|313.44|17
1645892310000|2022-02-26 16:18:30|316.36|313.46|316.37|313.47|316.4|313.5|316.34|313.44|21
1645892320000|2022-02-26 16:18:40|316.38|313.48|316.34|313.44|316.38|313.48|316.25|313.35|24
1645892330000|2022-02-26 16:18:50|316.46|313.56|316.45|313.55|316.49|313.59|316.43|313.53|19
1645892340000|2022-02-26 16:19:00|316.44|313.54|316.39|313.49|316.49|313.59|316.39|313.49|22
1645892350000|2022-02-26 16:19:10|316.37|313.47|316.39|313.49|316.39|313.49|316.36|313.46|20
1645892360000|2022-02-26 16:19:20|316.38|313.48|316.37|313.47|316.38|313.48|316.34|313.44|18
1645892370000|2022-02-26 16:19:30|316.36|313.46|316.23|313.33|316.36|313.46|316.16|313.26|23
1645892380000|2022-02-26 16:19:40|316.22|313.32|316.19|313.29|316.22|313.32|316.19|313.29|16
1645892390000|2022-02-26 16:19:50|316.2|313.3|316.15|313.25|316.2|313.3|316.15|313.25|15
1645892400000|2022-02-26 16:20:00|316.16|313.26|316.14|313.24|316.18|313.28|316.14|313.24|15
1645892410000|2022-02-26 16:20:10|316.15|313.25|315.92|313.02|316.16|313.26|315.91|313.01|18
1645892420000|2022-02-26 16:20:20|315.91|313.01|315.95|313.05|315.97|313.07|315.91|313.01|16
1645892430000|2022-02-26 16:20:30|315.93|313.03|316.23|313.33|316.27|313.37|315.93|313.03|23
1645892440000|2022-02-26 16:20:40|316.25|313.35|316.23|313.33|316.27|313.37|316.22|313.32|14
1645892450000|2022-02-26 16:20:50|316.24|313.34|316.42|313.52|316.49|313.59|316.24|313.34|27
1645892460000|2022-02-26 16:21:00|316.45|313.55|316.45|313.55|316.48|313.58|316.41|313.51|20
1645892470000|2022-02-26 16:21:10|316.46|313.56|316.35|313.45|316.46|313.56|316.31|313.41|20
1645892480000|2022-02-26 16:21:20|316.36|313.46|316.33|313.43|316.41|313.51|316.32|313.42|21
1645892490000|2022-02-26 16:21:30|316.35|313.45|316.37|313.47|316.4|313.5|316.34|313.44|16
1645892500000|2022-02-26 16:21:40|316.38|313.48|316.43|313.53|316.46|313.56|316.37|313.47|18
1645892510000|2022-02-26 16:21:50|316.42|313.52|316.61|313.71|316.64|313.74|316.41|313.51|24
1645892520000|2022-02-26 16:22:00|316.63|313.73|316.67|313.77|316.7|313.8|316.63|313.73|19
1645892530000|2022-02-26 16:22:10|316.68|313.78|316.68|313.78|316.71|313.81|316.62|313.72|17
1645892540000|2022-02-26 16:22:20|316.65|313.75|316.73|313.83|316.73|313.83|316.65|313.75|15
1645892550000|2022-02-26 16:22:30|316.74|313.84|316.79|313.89|316.79|313.89|316.72|313.82|12
1645892560000|2022-02-26 16:22:40|316.78|313.88|316.72|313.82|316.79|313.89|316.72|313.82|9
1645892570000|2022-02-26 16:22:50|316.74|313.84|316.64|313.74|316.78|313.88|316.64|313.74|20
1645892580000|2022-02-26 16:23:00|316.6|313.7|316.53|313.63|316.6|313.7|316.53|313.63|17
1645892590000|2022-02-26 16:23:10|316.54|313.64|316.51|313.61|316.57|313.67|316.5|313.6|11
1645892600000|2022-02-26 16:23:20|316.5|313.6|316.45|313.55|316.52|313.62|316.4|313.5|15
1645892610000|2022-02-26 16:23:30|316.42|313.52|316.38|313.48|316.45|313.55|316.38|313.48|13
1645892620000|2022-02-26 16:23:40|316.39|313.49|316.4|313.5|316.43|313.53|316.38|313.48|14
1645892630000|2022-02-26 16:23:50|316.41|313.51|316.39|313.49|316.42|313.52|316.38|313.48|12
1645892640000|2022-02-26 16:24:00|316.38|313.48|316.39|313.49|316.43|313.53|316.37|313.47|19
1645892650000|2022-02-26 16:24:10|316.38|313.48|316.49|313.59|316.49|313.59|316.35|313.45|18
1645892660000|2022-02-26 16:24:20|316.5|313.6|316.51|313.61|316.54|313.64|316.48|313.58|16
1645892670000|2022-02-26 16:24:30|316.52|313.62|316.54|313.64|316.54|313.64|316.51|313.61|16
1645892680000|2022-02-26 16:24:40|316.52|313.62|316.41|313.51|316.56|313.66|316.41|313.51|19
1645892690000|2022-02-26 16:24:50|316.42|313.52|316.39|313.49|316.44|313.54|316.39|313.49|16
1645892700000|2022-02-26 16:25:00|316.4|313.5|316.18|313.28|316.41|313.51|316.18|313.28|18
1645892710000|2022-02-26 16:25:10|316.21|313.31|316.17|313.27|316.21|313.31|316.14|313.24|17
1645892720000|2022-02-26 16:25:20|316.16|313.26|316.1|313.2|316.17|313.27|316.1|313.2|15
1645892730000|2022-02-26 16:25:30|316.09|313.19|315.9|313|316.09|313.19|315.9|313|13
1645892740000|2022-02-26 16:25:40|315.85|312.95|315.92|313.02|315.92|313.02|315.85|312.95|9
1645892750000|2022-02-26 16:25:50|315.91|313.01|315.92|313.02|315.93|313.03|315.91|313.01|7
1645892760000|2022-02-26 16:26:00|315.91|313.01|315.91|313.01|315.92|313.02|315.91|313.01|9
1645892770000|2022-02-26 16:26:10|315.92|313.02|315.89|312.99|315.92|313.02|315.89|312.99|8
1645892780000|2022-02-26 16:26:20|315.87|312.97|315.9|313|315.91|313.01|315.86|312.96|13
1645892790000|2022-02-26 16:26:30|315.89|312.99|315.81|312.91|315.9|313|315.8|312.9|13
1645892800000|2022-02-26 16:26:40|315.8|312.9|315.6|312.7|315.8|312.9|315.49|312.59|19
1645892810000|2022-02-26 16:26:50|315.59|312.69|315.64|312.74|315.66|312.76|315.59|312.69|23
1645892820000|2022-02-26 16:27:00|315.65|312.75|315.6|312.7|315.66|312.76|315.52|312.62|21
1645892830000|2022-02-26 16:27:10|315.61|312.71|315.71|312.81|315.76|312.86|315.61|312.71|23
1645892840000|2022-02-26 16:27:20|315.72|312.82|315.65|312.75|315.76|312.86|315.63|312.73|18
1645892850000|2022-02-26 16:27:30|315.66|312.76|315.64|312.74|315.69|312.79|315.61|312.71|19
1645892860000|2022-02-26 16:27:40|315.63|312.73|315.65|312.75|315.67|312.77|315.62|312.72|11
1645892870000|2022-02-26 16:27:50|315.66|312.76|315.69|312.79|315.71|312.81|315.63|312.73|26
1645892880000|2022-02-26 16:28:00|315.68|312.78|315.66|312.76|315.71|312.81|315.63|312.73|22
1645892890000|2022-02-26 16:28:10|315.67|312.77|315.59|312.69|315.67|312.77|315.57|312.67|17
1645892900000|2022-02-26 16:28:20|315.6|312.7|315.59|312.69|315.6|312.7|315.56|312.66|18
1645892910000|2022-02-26 16:28:30|315.58|312.68|315.62|312.72|315.64|312.74|315.57|312.67|17
1645892920000|2022-02-26 16:28:40|315.61|312.71|315.6|312.7|315.64|312.74|315.59|312.69|13
1645892930000|2022-02-26 16:28:50|315.61|312.71|315.62|312.72|315.62|312.72|315.58|312.68|14
1645892940000|2022-02-26 16:29:00|315.61|312.71|315.53|312.63|315.64|312.74|315.53|312.63|17
1645892950000|2022-02-26 16:29:10|315.54|312.64|315.45|312.55|315.54|312.64|315.45|312.55|20
1645892960000|2022-02-26 16:29:20|315.44|312.54|315.42|312.52|315.44|312.54|315.35|312.45|15
1645892970000|2022-02-26 16:29:30|315.43|312.53|315.54|312.64|315.56|312.66|315.43|312.53|18
1645892980000|2022-02-26 16:29:40|315.55|312.65|315.58|312.68|315.58|312.68|315.51|312.61|12
1645892990000|2022-02-26 16:29:50|315.61|312.71|315.79|312.89|315.79|312.89|315.61|312.71|24
1645893000000|2022-02-26 16:30:00|315.8|312.9|315.53|312.63|315.8|312.9|315.53|312.63|25
1645893010000|2022-02-26 16:30:10|315.55|312.65|315.36|312.46|315.55|312.65|315.35|312.45|18
1645893020000|2022-02-26 16:30:20|315.35|312.45|315.39|312.49|315.39|312.49|315.35|312.45|10
1645893030000|2022-02-26 16:30:30|315.41|312.51|315.39|312.49|315.41|312.51|315.39|312.49|9
1645893040000|2022-02-26 16:30:40|315.4|312.5|315.39|312.49|315.4|312.5|315.39|312.49|2
1645893050000|2022-02-26 16:30:50|315.4|312.5|315.31|312.41|315.42|312.52|315.31|312.41|16
1645893060000|2022-02-26 16:31:00|315.32|312.42|315.35|312.45|315.38|312.48|315.32|312.42|13
1645893070000|2022-02-26 16:31:10|315.34|312.44|315.31|312.41|315.34|312.44|315.26|312.36|14
1645893080000|2022-02-26 16:31:20|315.3|312.4|315.24|312.34|315.3|312.4|315.24|312.34|15
1645893090000|2022-02-26 16:31:30|315.25|312.35|315.26|312.36|315.27|312.37|315.24|312.34|11
1645893100000|2022-02-26 16:31:40|315.25|312.35|315.15|312.25|315.26|312.36|315.15|312.25|16
1645893110000|2022-02-26 16:31:50|315.14|312.24|315.01|312.11|315.14|312.24|314.86|311.96|27
1645893120000|2022-02-26 16:32:00|315.02|312.12|315.22|312.32|315.22|312.32|315.02|312.12|24
1645893130000|2022-02-26 16:32:10|315.23|312.33|315.06|312.16|315.23|312.33|315.06|312.16|20
1645893140000|2022-02-26 16:32:20|315.05|312.15|315.02|312.12|315.05|312.15|315.02|312.12|10
1645893150000|2022-02-26 16:32:30|315.05|312.15|315.15|312.25|315.25|312.35|315.05|312.15|20
1645893160000|2022-02-26 16:32:40|315.16|312.26|315.18|312.28|315.21|312.31|315.15|312.25|14
1645893170000|2022-02-26 16:32:50|315.21|312.31|315.31|312.41|315.31|312.41|315.18|312.28|7
1645893180000|2022-02-26 16:33:00|315.3|312.4|315.32|312.42|315.33|312.43|315.3|312.4|16
1645893190000|2022-02-26 16:33:10|315.33|312.43|315.41|312.51|315.47|312.57|315.33|312.43|12
1645893200000|2022-02-26 16:33:20|315.42|312.52|315.41|312.51|315.43|312.53|315.41|312.51|8
1645893210000|2022-02-26 16:33:30|315.4|312.5|315.36|312.46|315.4|312.5|315.33|312.43|13
1645893220000|2022-02-26 16:33:40|315.37|312.47|315.34|312.44|315.37|312.47|315.34|312.44|5
1645893230000|2022-02-26 16:33:50|315.36|312.46|315.43|312.53|315.43|312.53|315.34|312.44|16
1645893240000|2022-02-26 16:34:00|315.44|312.54|315.55|312.65|315.6|312.7|315.44|312.54|20
1645893250000|2022-02-26 16:34:10|315.56|312.66|315.56|312.66|315.59|312.69|315.55|312.65|11
1645893260000|2022-02-26 16:34:20|315.55|312.65|315.36|312.46|315.55|312.65|315.36|312.46|14
1645893270000|2022-02-26 16:34:30|315.35|312.45|315.31|312.41|315.38|312.48|315.28|312.38|21
1645893280000|2022-02-26 16:34:40|315.3|312.4|315.28|312.38|315.41|312.51|315.27|312.37|16
1645893290000|2022-02-26 16:34:50|315.29|312.39|314.97|312.07|315.29|312.39|314.96|312.06|13
1645893300000|2022-02-26 16:35:00|314.98|312.08|314.95|312.05|314.99|312.09|314.95|312.05|17
1645893310000|2022-02-26 16:35:10|314.96|312.06|314.77|311.87|314.97|312.07|314.76|311.86|21
1645893320000|2022-02-26 16:35:20|314.78|311.88|314.64|311.74|314.78|311.88|314.64|311.74|17
1645893330000|2022-02-26 16:35:30|314.65|311.75|314.63|311.73|314.66|311.76|314.62|311.72|12
1645893340000|2022-02-26 16:35:40|314.64|311.74|314.54|311.64|314.64|311.74|314.51|311.61|14
1645893350000|2022-02-26 16:35:50|314.53|311.63|314.41|311.51|314.54|311.64|314.07|311.17|28
1645893360000|2022-02-26 16:36:00|314.44|311.54|314.59|311.69|314.61|311.71|314.44|311.54|21
1645893370000|2022-02-26 16:36:10|314.6|311.7|314.9|312|314.94|312.04|314.6|311.7|29
1645893380000|2022-02-26 16:36:20|314.89|311.99|314.92|312.02|314.94|312.04|314.89|311.99|18
1645893390000|2022-02-26 16:36:30|314.94|312.04|314.94|312.04|314.94|312.04|314.87|311.97|11
1645893400000|2022-02-26 16:36:40|314.89|311.99|314.53|311.63|314.89|311.99|314.53|311.63|16
1645893410000|2022-02-26 16:36:50|314.52|311.62|314.49|311.59|314.55|311.65|314.49|311.59|11
1645893420000|2022-02-26 16:37:00|314.5|311.6|314.53|311.63|314.54|311.64|314.47|311.57|16
1645893430000|2022-02-26 16:37:10|314.52|311.62|314.61|311.71|314.61|311.71|314.52|311.62|14
1645893440000|2022-02-26 16:37:20|314.62|311.72|314.76|311.86|314.77|311.87|314.62|311.72|11
1645893450000|2022-02-26 16:37:30|314.77|311.87|314.61|311.71|314.77|311.87|314.61|311.71|15
1645893460000|2022-02-26 16:37:40|314.62|311.72|314.65|311.75|314.65|311.75|314.6|311.7|17
1645893470000|2022-02-26 16:37:50|314.67|311.77|314.68|311.78|314.7|311.8|314.66|311.76|12
1645893480000|2022-02-26 16:38:00|314.67|311.77|314.62|311.72|314.68|311.78|314.62|311.72|10
1645893490000|2022-02-26 16:38:10|314.61|311.71|314.45|311.55|314.61|311.71|314.45|311.55|9
1645893500000|2022-02-26 16:38:20|314.41|311.51|314.35|311.45|314.41|311.51|314.34|311.44|13
1645893510000|2022-02-26 16:38:30|314.37|311.47|314.34|311.44|314.38|311.48|314.32|311.42|12
1645893520000|2022-02-26 16:38:40|314.35|311.45|314.31|311.41|314.35|311.45|314.31|311.41|7
1645893530000|2022-02-26 16:38:50|314.32|311.42|314.33|311.43|314.33|311.43|314.32|311.42|2
1645893540000|2022-02-26 16:39:00|314.34|311.44|314.58|311.68|314.58|311.68|314.34|311.44|18
1645893550000|2022-02-26 16:39:10|314.56|311.66|314.62|311.72|314.63|311.73|314.56|311.66|13
1645893560000|2022-02-26 16:39:20|314.63|311.73|314.95|312.05|314.95|312.05|314.63|311.73|23
1645893570000|2022-02-26 16:39:30|314.94|312.04|314.99|312.09|315.01|312.11|314.92|312.02|15
1645893580000|2022-02-26 16:39:40|315.01|312.11|315.18|312.28|315.19|312.29|314.99|312.09|25
1645893590000|2022-02-26 16:39:50|315.13|312.23|315.03|312.13|315.14|312.24|315.03|312.13|15
1645893600000|2022-02-26 16:40:00|315.04|312.14|315.18|312.28|315.19|312.29|315.03|312.13|12
1645893610000|2022-02-26 16:40:10|315.17|312.27|315.24|312.34|315.25|312.35|315.17|312.27|16
1645893620000|2022-02-26 16:40:20|315.25|312.35|315.02|312.12|315.25|312.35|314.98|312.08|29
1645893630000|2022-02-26 16:40:30|315.01|312.11|314.95|312.05|315.02|312.12|314.94|312.04|19
1645893640000|2022-02-26 16:40:40|314.94|312.04|314.87|311.97|314.97|312.07|314.87|311.97|11
1645893650000|2022-02-26 16:40:50|314.88|311.98|314.76|311.86|314.88|311.98|314.75|311.85|8
1645893660000|2022-02-26 16:41:00|314.77|311.87|314.74|311.84|314.78|311.88|314.74|311.84|11
1645893670000|2022-02-26 16:41:10|314.75|311.85|314.68|311.78|314.75|311.85|314.67|311.77|13
1645893680000|2022-02-26 16:41:20|314.67|311.77|314.71|311.81|314.72|311.82|314.67|311.77|16
1645893690000|2022-02-26 16:41:30|314.72|311.82|314.81|311.91|314.81|311.91|314.71|311.81|11
1645893700000|2022-02-26 16:41:40|314.82|311.92|314.83|311.93|314.83|311.93|314.81|311.91|7
1645893710000|2022-02-26 16:41:50|314.84|311.94|314.91|312.01|315.01|312.11|314.83|311.93|26
1645893720000|2022-02-26 16:42:00|314.9|312|314.89|311.99|314.9|312|314.88|311.98|11
1645893730000|2022-02-26 16:42:10|314.88|311.98|314.77|311.87|314.89|311.99|314.76|311.86|10
1645893740000|2022-02-26 16:42:20|314.78|311.88|314.84|311.94|314.86|311.96|314.78|311.88|18
1645893750000|2022-02-26 16:42:30|314.86|311.96|314.87|311.97|314.87|311.97|314.84|311.94|8
1645893760000|2022-02-26 16:42:40|314.85|311.95|314.81|311.91|314.91|312.01|314.79|311.89|11
1645893770000|2022-02-26 16:42:50|314.82|311.92|314.86|311.96|314.87|311.97|314.82|311.92|7
1645893780000|2022-02-26 16:43:00|314.85|311.95|314.8|311.9|314.86|311.96|314.79|311.89|14
1645893790000|2022-02-26 16:43:10|314.79|311.89|314.76|311.86|314.79|311.89|314.72|311.82|11
1645893800000|2022-02-26 16:43:20|314.75|311.85|314.87|311.97|314.88|311.98|314.75|311.85|16
1645893810000|2022-02-26 16:43:30|314.88|311.98|314.93|312.03|314.93|312.03|314.86|311.96|18
1645893820000|2022-02-26 16:43:40|314.91|312.01|314.75|311.85|314.92|312.02|314.75|311.85|13
1645893830000|2022-02-26 16:43:50|314.74|311.84|314.76|311.86|314.76|311.86|314.74|311.84|3
1645893840000|2022-02-26 16:44:00|314.75|311.85|314.75|311.85|314.76|311.86|314.75|311.85|3
1645893850000|2022-02-26 16:44:10|314.73|311.83|314.62|311.72|314.74|311.84|314.62|311.72|14
1645893860000|2022-02-26 16:44:20|314.63|311.73|314.88|311.98|314.88|311.98|314.63|311.73|24
1645893870000|2022-02-26 16:44:30|314.87|311.97|314.82|311.92|314.9|312|314.81|311.91|10
1645893880000|2022-02-26 16:44:40|314.81|311.91|314.85|311.95|314.85|311.95|314.81|311.91|15
1645893890000|2022-02-26 16:44:50|314.81|311.91|314.74|311.84|314.82|311.92|314.74|311.84|20
1645893900000|2022-02-26 16:45:00|314.75|311.85|314.73|311.83|314.77|311.87|314.73|311.83|13
1645893910000|2022-02-26 16:45:10|314.74|311.84|314.69|311.79|314.74|311.84|314.67|311.77|15
1645893920000|2022-02-26 16:45:20|314.71|311.81|314.67|311.77|314.71|311.81|314.64|311.74|16
1645893930000|2022-02-26 16:45:30|314.68|311.78|314.64|311.74|314.7|311.8|314.64|311.74|13
1645893940000|2022-02-26 16:45:40|314.63|311.73|314.46|311.56|314.63|311.73|314.46|311.56|18
1645893950000|2022-02-26 16:45:50|314.41|311.51|314.39|311.49|314.42|311.52|314.3|311.4|26
1645893960000|2022-02-26 16:46:00|314.38|311.48|314.38|311.48|314.4|311.5|314.37|311.47|15
1645893970000|2022-02-26 16:46:10|314.37|311.47|314.36|311.46|314.38|311.48|314.36|311.46|12
1645893980000|2022-02-26 16:46:20|314.37|311.47|314.16|311.26|314.37|311.47|314.16|311.26|21
1645893990000|2022-02-26 16:46:30|314.14|311.24|313.7|310.8|314.18|311.28|313.7|310.8|35
1645894000000|2022-02-26 16:46:40|313.69|310.79|313.64|310.74|313.81|310.91|313.61|310.71|18
1645894010000|2022-02-26 16:46:50|313.63|310.73|313.83|310.93|313.83|310.93|313.62|310.72|15
1645894020000|2022-02-26 16:47:00|313.82|310.92|313.48|310.58|313.82|310.92|313.48|310.58|19
1645894030000|2022-02-26 16:47:10|313.51|310.61|313.38|310.48|313.51|310.61|313.33|310.43|28
1645894040000|2022-02-26 16:47:20|313.39|310.49|313.82|310.92|313.84|310.94|313.39|310.49|27
1645894050000|2022-02-26 16:47:30|313.81|310.91|313.87|310.97|313.91|311.01|313.77|310.87|25
1645894060000|2022-02-26 16:47:40|313.89|310.99|313.89|310.99|314.05|311.15|313.87|310.97|24
1645894070000|2022-02-26 16:47:50|313.91|311.01|313.88|310.98|313.93|311.03|313.85|310.95|26
1645894080000|2022-02-26 16:48:00|313.89|310.99|313.85|310.95|313.91|311.01|313.84|310.94|15
1645894090000|2022-02-26 16:48:10|313.86|310.96|314.03|311.13|314.03|311.13|313.85|310.95|21
1645894100000|2022-02-26 16:48:20|314.04|311.14|314.2|311.3|314.21|311.31|314.02|311.12|10
1645894110000|2022-02-26 16:48:30|314.21|311.31|314.23|311.33|314.23|311.33|314.2|311.3|13
1645894120000|2022-02-26 16:48:40|314.25|311.35|314.35|311.45|314.41|311.51|314.25|311.35|18
1645894130000|2022-02-26 16:48:50|314.36|311.46|314.29|311.39|314.36|311.46|314.25|311.35|16
1645894140000|2022-02-26 16:49:00|314.28|311.38|314.38|311.48|314.38|311.48|314.27|311.37|16
1645894150000|2022-02-26 16:49:10|314.39|311.49|314.98|312.08|314.98|312.08|314.39|311.49|27
1645894160000|2022-02-26 16:49:20|314.99|312.09|315.08|312.18|315.08|312.18|314.99|312.09|9
1645894170000|2022-02-26 16:49:30|315.09|312.19|315.12|312.22|315.12|312.22|315.02|312.12|20
1645894180000|2022-02-26 16:49:40|315.13|312.23|314.95|312.05|315.13|312.23|314.91|312.01|21
1645894190000|2022-02-26 16:49:50|314.96|312.06|314.91|312.01|314.99|312.09|314.89|311.99|21
1645894200000|2022-02-26 16:50:00|314.93|312.03|314.84|311.94|314.94|312.04|314.78|311.88|27
1645894210000|2022-02-26 16:50:10|314.85|311.95|314.9|312|314.92|312.02|314.83|311.93|22
1645894220000|2022-02-26 16:50:20|314.91|312.01|314.93|312.03|314.94|312.04|314.9|312|21
1645894230000|2022-02-26 16:50:30|314.94|312.04|314.95|312.05|314.96|312.06|314.93|312.03|9
1645894240000|2022-02-26 16:50:40|314.97|312.07|314.97|312.07|315.01|312.11|314.97|312.07|17
1645894250000|2022-02-26 16:50:50|314.98|312.08|315.07|312.17|315.07|312.17|314.97|312.07|19
1645894260000|2022-02-26 16:51:00|315.06|312.16|315.11|312.21|315.12|312.22|315.06|312.16|15
1645894270000|2022-02-26 16:51:10|315.1|312.2|315.22|312.32|315.24|312.34|315.07|312.17|16
1645894280000|2022-02-26 16:51:20|315.21|312.31|315.06|312.16|315.28|312.38|315.06|312.16|22
1645894290000|2022-02-26 16:51:30|315.05|312.15|315.09|312.19|315.1|312.2|315.05|312.15|14
1645894300000|2022-02-26 16:51:40|315.1|312.2|314.99|312.09|315.1|312.2|314.97|312.07|24
1645894310000|2022-02-26 16:51:50|315|312.1|314.96|312.06|315.02|312.12|314.96|312.06|18
1645894320000|2022-02-26 16:52:00|314.97|312.07|314.47|311.57|314.97|312.07|314.47|311.57|19
1645894330000|2022-02-26 16:52:10|314.5|311.6|314.29|311.39|314.51|311.61|314.2|311.3|25
1645894340000|2022-02-26 16:52:20|314.33|311.43|314.04|311.14|314.36|311.46|314.03|311.13|23
1645894350000|2022-02-26 16:52:30|313.96|311.06|313.86|310.96|313.98|311.08|313.85|310.95|17
1645894360000|2022-02-26 16:52:40|313.91|311.01|314.24|311.34|314.25|311.35|313.91|311.01|24
1645894370000|2022-02-26 16:52:50|314.23|311.33|314.12|311.22|314.26|311.36|314.12|311.22|20
1645894380000|2022-02-26 16:53:00|314.11|311.21|314.34|311.44|314.34|311.44|314.11|311.21|13
1645894390000|2022-02-26 16:53:10|314.33|311.43|314.18|311.28|314.33|311.43|314.18|311.28|24
1645894400000|2022-02-26 16:53:20|314.16|311.26|314.15|311.25|314.22|311.32|314.15|311.25|18
1645894410000|2022-02-26 16:53:30|314.16|311.26|314.09|311.19|314.16|311.26|314.09|311.19|16
1645894420000|2022-02-26 16:53:40|314.1|311.2|314.1|311.2|314.1|311.2|314.09|311.19|17
1645894430000|2022-02-26 16:53:50|314.08|311.18|314.11|311.21|314.11|311.21|314.06|311.16|7
1645894440000|2022-02-26 16:54:00|314.1|311.2|314.13|311.23|314.14|311.24|314.1|311.2|8
1645894450000|2022-02-26 16:54:10|314.14|311.24|314.06|311.16|314.14|311.24|314.06|311.16|9
1645894460000|2022-02-26 16:54:20|314.04|311.14|313.97|311.07|314.04|311.14|313.95|311.05|12
1645894470000|2022-02-26 16:54:30|313.96|311.06|314.01|311.11|314.01|311.11|313.92|311.02|18
1645894480000|2022-02-26 16:54:40|314|311.1|314|311.1|314.01|311.11|313.99|311.09|8
1645894490000|2022-02-26 16:54:50|314.01|311.11|314.02|311.12|314.09|311.19|314|311.1|22
1645894500000|2022-02-26 16:55:00|314.03|311.13|314.08|311.18|314.09|311.19|314.01|311.11|14
1645894510000|2022-02-26 16:55:10|314.09|311.19|314.09|311.19|314.1|311.2|314.08|311.18|4
1645894520000|2022-02-26 16:55:20|314.1|311.2|314.11|311.21|314.19|311.29|314.09|311.19|18
1645894530000|2022-02-26 16:55:30|314.1|311.2|314.2|311.3|314.2|311.3|314.1|311.2|14
1645894540000|2022-02-26 16:55:40|314.19|311.29|314.21|311.31|314.21|311.31|314.16|311.26|14
1645894550000|2022-02-26 16:55:50|314.2|311.3|314.22|311.32|314.23|311.33|314.19|311.29|9
1645894560000|2022-02-26 16:56:00|314.2|311.3|314.15|311.25|314.22|311.32|314.15|311.25|13
1645894570000|2022-02-26 16:56:10|314.16|311.26|314.13|311.23|314.16|311.26|314.12|311.22|12
1645894580000|2022-02-26 16:56:20|314.12|311.22|314.14|311.24|314.14|311.24|314.12|311.22|5
1645894590000|2022-02-26 16:56:30|314.13|311.23|314.15|311.25|314.16|311.26|314.13|311.23|4
1645894600000|2022-02-26 16:56:40|314.16|311.26|314.04|311.14|314.17|311.27|314.04|311.14|11
1645894610000|2022-02-26 16:56:50|314.05|311.15|314.17|311.27|314.18|311.28|314.04|311.14|16
1645894620000|2022-02-26 16:57:00|314.16|311.26|314.43|311.53|314.52|311.62|314.16|311.26|21
1645894630000|2022-02-26 16:57:10|314.44|311.54|314.45|311.55|314.65|311.75|314.41|311.51|19
1645894640000|2022-02-26 16:57:20|314.42|311.52|314.11|311.21|314.42|311.52|313.99|311.09|23
1645894650000|2022-02-26 16:57:30|314.1|311.2|314.05|311.15|314.11|311.21|313.99|311.09|14
1645894660000|2022-02-26 16:57:40|314.06|311.16|314.05|311.15|314.06|311.16|314.05|311.15|8
1645894670000|2022-02-26 16:57:50|314.04|311.14|314.06|311.16|314.06|311.16|314.04|311.14|11
1645894680000|2022-02-26 16:58:00|314.08|311.18|313.88|310.98|314.09|311.19|313.88|310.98|11
1645894690000|2022-02-26 16:58:10|313.89|310.99|313.81|310.91|313.91|311.01|313.81|310.91|10
1645894700000|2022-02-26 16:58:20|313.8|310.9|313.81|310.91|313.93|311.03|313.77|310.87|23
1645894710000|2022-02-26 16:58:30|313.82|310.92|313.93|311.03|313.93|311.03|313.82|310.92|14
1645894720000|2022-02-26 16:58:40|313.94|311.04|313.98|311.08|313.98|311.08|313.82|310.92|23
1645894730000|2022-02-26 16:58:50|313.97|311.07|314.01|311.11|314.01|311.11|313.97|311.07|6
1645894740000|2022-02-26 16:59:00|314.02|311.12|313.86|310.96|314.03|311.13|313.83|310.93|14
1645894750000|2022-02-26 16:59:10|313.87|310.97|313.91|311.01|313.91|311.01|313.87|310.97|12
1645894760000|2022-02-26 16:59:20|313.92|311.02|313.97|311.07|313.98|311.08|313.91|311.01|14
1645894770000|2022-02-26 16:59:30|313.98|311.08|313.97|311.07|313.98|311.08|313.97|311.07|6
1645894780000|2022-02-26 16:59:40|313.98|311.08|313.91|311.01|313.98|311.08|313.9|311|8
1645894790000|2022-02-26 16:59:50|313.92|311.02|313.93|311.03|313.93|311.03|313.92|311.02|2
1645894800000|2022-02-26 17:00:00|313.92|311.02|313.61|310.71|313.93|311.03|313.36|310.46|28
1645894810000|2022-02-26 17:00:10|313.62|310.72|313.59|310.69|313.62|310.72|313.47|310.57|18
1645894820000|2022-02-26 17:00:20|313.6|310.7|313.53|310.63|313.63|310.73|313.53|310.63|16
1645894830000|2022-02-26 17:00:30|313.52|310.62|313.54|310.64|313.57|310.67|313.36|310.46|23
1645894840000|2022-02-26 17:00:40|313.55|310.65|313.51|310.61|313.55|310.65|313.51|310.61|8
1645894850000|2022-02-26 17:00:50|313.5|310.6|313.49|310.59|313.52|310.62|313.49|310.59|8
1645894860000|2022-02-26 17:01:00|313.48|310.58|313.43|310.53|313.49|310.59|313.42|310.52|16
1645894870000|2022-02-26 17:01:10|313.44|310.54|313.53|310.63|313.56|310.66|313.43|310.53|23
1645894880000|2022-02-26 17:01:20|313.54|310.64|313.55|310.65|313.55|310.65|313.52|310.62|8
1645894890000|2022-02-26 17:01:30|313.56|310.66|313.55|310.65|313.56|310.66|313.53|310.63|4
1645894900000|2022-02-26 17:01:40|313.53|310.63|313.59|310.69|313.59|310.69|313.53|310.63|9
1645894910000|2022-02-26 17:01:50|313.6|310.7|313.77|310.87|313.77|310.87|313.57|310.67|25
1645894920000|2022-02-26 17:02:00|313.75|310.85|313.83|310.93|313.83|310.93|313.72|310.82|22
1645894930000|2022-02-26 17:02:10|313.84|310.94|313.9|311|313.91|311.01|313.84|310.94|10
1645894940000|2022-02-26 17:02:20|313.91|311.01|313.92|311.02|313.94|311.04|313.87|310.97|12
1645894950000|2022-02-26 17:02:30|313.93|311.03|314|311.1|314|311.1|313.88|310.98|16
1645894960000|2022-02-26 17:02:40|314.05|311.15|314.13|311.23|314.13|311.23|314.05|311.15|17
1645894970000|2022-02-26 17:02:50|314.18|311.28|314.35|311.45|314.43|311.53|314.18|311.28|21
1645894980000|2022-02-26 17:03:00|314.29|311.39|314.1|311.2|314.29|311.39|314.09|311.19|19
1645894990000|2022-02-26 17:03:10|314.09|311.19|314.08|311.18|314.09|311.19|314.07|311.17|5
1645895000000|2022-02-26 17:03:20|314.09|311.19|314.08|311.18|314.09|311.19|314.08|311.18|2
1645895010000|2022-02-26 17:03:30|314.09|311.19|314.1|311.2|314.14|311.24|314.09|311.19|13
1645895020000|2022-02-26 17:03:40|314.11|311.21|314.15|311.25|314.15|311.25|314.1|311.2|10
1645895030000|2022-02-26 17:03:50|314.16|311.26|314.16|311.26|314.17|311.27|314.15|311.25|5
1645895040000|2022-02-26 17:04:00|314.17|311.27|313.98|311.08|314.22|311.32|313.98|311.08|10
1645895050000|2022-02-26 17:04:10|314.01|311.11|313.99|311.09|314.01|311.11|313.97|311.07|19
1645895060000|2022-02-26 17:04:20|313.98|311.08|313.81|310.91|313.99|311.09|313.81|310.91|11
1645895070000|2022-02-26 17:04:30|313.78|310.88|313.83|310.93|313.85|310.95|313.78|310.88|16
1645895080000|2022-02-26 17:04:40|313.85|310.95|313.77|310.87|313.88|310.98|313.77|310.87|15
1645895090000|2022-02-26 17:04:50|313.76|310.86|313.81|310.91|313.82|310.92|313.76|310.86|15
1645895100000|2022-02-26 17:05:00|313.82|310.92|313.8|310.9|313.89|310.99|313.77|310.87|10
1645895110000|2022-02-26 17:05:10|313.81|310.91|313.81|310.91|313.81|310.91|313.81|310.91|1
1645895120000|2022-02-26 17:05:20|313.82|310.92|313.86|310.96|313.88|310.98|313.82|310.92|15
1645895130000|2022-02-26 17:05:30|313.78|310.88|313.77|310.87|313.78|310.88|313.76|310.86|10
1645895140000|2022-02-26 17:05:40|313.76|310.86|313.85|310.95|313.86|310.96|313.73|310.83|16
1645895150000|2022-02-26 17:05:50|313.82|310.92|313.75|310.85|313.83|310.93|313.74|310.84|12
1645895160000|2022-02-26 17:06:00|313.76|310.86|313.83|310.93|313.93|311.03|313.76|310.86|22
1645895170000|2022-02-26 17:06:10|313.82|310.92|313.83|310.93|313.84|310.94|313.82|310.92|11
1645895180000|2022-02-26 17:06:20|313.82|310.92|314.01|311.11|314.01|311.11|313.82|310.92|20
1645895190000|2022-02-26 17:06:30|314|311.1|314.17|311.27|314.17|311.27|314|311.1|20
1645895200000|2022-02-26 17:06:40|314.18|311.28|314.03|311.13|314.19|311.29|314|311.1|20
1645895210000|2022-02-26 17:06:50|314.02|311.12|314.06|311.16|314.06|311.16|314.01|311.11|14
1645895220000|2022-02-26 17:07:00|314.07|311.17|314.1|311.2|314.1|311.2|314.07|311.17|8
1645895230000|2022-02-26 17:07:10|314.11|311.21|314.11|311.21|314.11|311.21|314.1|311.2|5
1645895240000|2022-02-26 17:07:20|314.1|311.2|314.11|311.21|314.11|311.21|314.1|311.2|4
1645895250000|2022-02-26 17:07:30|314.09|311.19|313.87|310.97|314.09|311.19|313.86|310.96|18
1645895260000|2022-02-26 17:07:40|313.86|310.96|313.9|311|313.9|311|313.79|310.89|21
1645895270000|2022-02-26 17:07:50|313.89|310.99|313.96|311.06|313.96|311.06|313.89|310.99|15
1645895280000|2022-02-26 17:08:00|313.95|311.05|313.97|311.07|313.97|311.07|313.92|311.02|18
1645895290000|2022-02-26 17:08:10|313.98|311.08|313.99|311.09|314|311.1|313.97|311.07|10
1645895300000|2022-02-26 17:08:20|314|311.1|314.12|311.22|314.12|311.22|314|311.1|11
1645895310000|2022-02-26 17:08:30|314.11|311.21|314.13|311.23|314.19|311.29|314.1|311.2|12
1645895320000|2022-02-26 17:08:40|314.16|311.26|314.2|311.3|314.21|311.31|314.16|311.26|12
1645895330000|2022-02-26 17:08:50|314.21|311.31|314.23|311.33|314.23|311.33|314.21|311.31|5
1645895340000|2022-02-26 17:09:00|314.22|311.32|314.12|311.22|314.23|311.33|314.12|311.22|16
1645895350000|2022-02-26 17:09:10|314.13|311.23|313.92|311.02|314.13|311.23|313.92|311.02|26
1645895360000|2022-02-26 17:09:20|313.9|311|313.98|311.08|314.01|311.11|313.88|310.98|20
1645895370000|2022-02-26 17:09:30|313.97|311.07|313.86|310.96|313.98|311.08|313.86|310.96|14
1645895380000|2022-02-26 17:09:40|313.87|310.97|313.96|311.06|313.96|311.06|313.87|310.97|7
1645895390000|2022-02-26 17:09:50|313.95|311.05|314.02|311.12|314.02|311.12|313.95|311.05|13
1645895400000|2022-02-26 17:10:00|314.01|311.11|313.9|311|314.02|311.12|313.9|311|14
1645895410000|2022-02-26 17:10:10|313.85|310.95|313.87|310.97|313.87|310.97|313.82|310.92|9
1645895420000|2022-02-26 17:10:20|313.88|310.98|313.9|311|313.93|311.03|313.88|310.98|14
1645895430000|2022-02-26 17:10:30|313.91|311.01|313.95|311.05|313.96|311.06|313.91|311.01|12
1645895440000|2022-02-26 17:10:40|313.96|311.06|313.95|311.05|313.97|311.07|313.9|311|27
1645895450000|2022-02-26 17:10:50|313.94|311.04|314.06|311.16|314.06|311.16|313.93|311.03|23
1645895460000|2022-02-26 17:11:00|314.05|311.15|314.08|311.18|314.14|311.24|314.05|311.15|17
1645895470000|2022-02-26 17:11:10|314.09|311.19|314.27|311.37|314.28|311.38|314.09|311.19|20
1645895480000|2022-02-26 17:11:20|314.28|311.38|314.23|311.33|314.28|311.38|314.21|311.31|13
1645895490000|2022-02-26 17:11:30|314.24|311.34|314.24|311.34|314.26|311.36|314.21|311.31|7
1645895500000|2022-02-26 17:11:40|314.25|311.35|314.24|311.34|314.26|311.36|314.24|311.34|4
1645895510000|2022-02-26 17:11:50|314.25|311.35|314.26|311.36|314.26|311.36|314.25|311.35|2
1645895520000|2022-02-26 17:12:00|314.25|311.35|314.22|311.32|314.27|311.37|314.22|311.32|4
1645895530000|2022-02-26 17:12:10|314.24|311.34|314.23|311.33|314.27|311.37|314.2|311.3|13
1645895540000|2022-02-26 17:12:20|314.24|311.34|314.27|311.37|314.27|311.37|314.2|311.3|13
1645895550000|2022-02-26 17:12:30|314.28|311.38|314.24|311.34|314.29|311.39|314.23|311.33|17
1645895560000|2022-02-26 17:12:40|314.27|311.37|314.29|311.39|314.3|311.4|314.21|311.31|19
1645895570000|2022-02-26 17:12:50|314.3|311.4|314.32|311.42|314.32|311.42|314.25|311.35|19
1645895580000|2022-02-26 17:13:00|314.26|311.36|314.31|311.41|314.32|311.42|314.26|311.36|15
1645895590000|2022-02-26 17:13:10|314.3|311.4|314.28|311.38|314.36|311.46|314.28|311.38|16
1645895600000|2022-02-26 17:13:20|314.29|311.39|314.32|311.42|314.32|311.42|314.28|311.38|22
1645895610000|2022-02-26 17:13:30|314.31|311.41|314.24|311.34|314.31|311.41|314.24|311.34|8
1645895620000|2022-02-26 17:13:40|314.25|311.35|314.29|311.39|314.32|311.42|314.25|311.35|9
1645895630000|2022-02-26 17:13:50|314.3|311.4|314.31|311.41|314.32|311.42|314.29|311.39|7
1645895640000|2022-02-26 17:14:00|314.32|311.42|314.32|311.42|314.32|311.42|314.32|311.42|1
1645895650000|2022-02-26 17:14:10|314.33|311.43|314.35|311.45|314.37|311.47|314.3|311.4|14
1645895660000|2022-02-26 17:14:20|314.34|311.44|314.36|311.46|314.37|311.47|314.34|311.44|6
1645895670000|2022-02-26 17:14:30|314.37|311.47|314.34|311.44|314.38|311.48|314.34|311.44|20
1645895680000|2022-02-26 17:14:40|314.35|311.45|314.25|311.35|314.37|311.47|314.25|311.35|14
1645895700000|2022-02-26 17:15:00|314.26|311.36|314.25|311.35|314.26|311.36|314.24|311.34|6
1645895710000|2022-02-26 17:15:10|314.26|311.36|314.25|311.35|314.26|311.36|314.25|311.35|4
1645895720000|2022-02-26 17:15:20|314.28|311.38|314.32|311.42|314.32|311.42|314.28|311.38|6
1645895730000|2022-02-26 17:15:30|314.35|311.45|314.36|311.46|314.37|311.47|314.33|311.43|9
1645895740000|2022-02-26 17:15:40|314.37|311.47|314.44|311.54|314.45|311.55|314.37|311.47|10
1645895750000|2022-02-26 17:15:50|314.45|311.55|314.31|311.41|314.45|311.55|314.31|311.41|11
1645895760000|2022-02-26 17:16:00|314.32|311.42|314.32|311.42|314.32|311.42|314.31|311.41|3
1645895770000|2022-02-26 17:16:10|314.31|311.41|313.81|310.91|314.31|311.41|313.81|310.91|21
1645895780000|2022-02-26 17:16:20|313.8|310.9|313.91|311.01|313.94|311.04|313.8|310.9|20
1645895790000|2022-02-26 17:16:30|313.87|310.97|314.08|311.18|314.08|311.18|313.85|310.95|22
1645895800000|2022-02-26 17:16:40|314.13|311.23|314.03|311.13|314.18|311.28|314.02|311.12|19
1645895810000|2022-02-26 17:16:50|314.04|311.14|314.09|311.19|314.09|311.19|314.02|311.12|12
1645895820000|2022-02-26 17:17:00|314.08|311.18|314.08|311.18|314.1|311.2|314.06|311.16|14
1645895830000|2022-02-26 17:17:10|314.09|311.19|314.1|311.2|314.11|311.21|314.09|311.19|12
1645895840000|2022-02-26 17:17:20|314.11|311.21|314.11|311.21|314.12|311.22|314.07|311.17|10
1645895850000|2022-02-26 17:17:30|314.12|311.22|313.89|310.99|314.24|311.34|313.86|310.96|24
1645895860000|2022-02-26 17:17:40|313.83|310.93|313.82|310.92|313.9|311|313.82|310.92|11
1645895870000|2022-02-26 17:17:50|313.8|310.9|313.85|310.95|313.86|310.96|313.8|310.9|18
1645895880000|2022-02-26 17:18:00|313.86|310.96|314|311.1|314|311.1|313.84|310.94|24
1645895890000|2022-02-26 17:18:10|314.01|311.11|314|311.1|314.01|311.11|313.96|311.06|11
1645895900000|2022-02-26 17:18:20|313.99|311.09|313.95|311.05|314|311.1|313.89|310.99|21
1645895910000|2022-02-26 17:18:30|313.96|311.06|313.99|311.09|313.99|311.09|313.95|311.05|16
1645895920000|2022-02-26 17:18:40|314|311.1|313.96|311.06|314.01|311.11|313.92|311.02|20
1645895930000|2022-02-26 17:18:50|313.97|311.07|313.93|311.03|313.98|311.08|313.88|310.98|17
1645895940000|2022-02-26 17:19:00|313.94|311.04|313.97|311.07|313.98|311.08|313.92|311.02|13
1645895950000|2022-02-26 17:19:10|313.98|311.08|314|311.1|314|311.1|313.95|311.05|13
1645895960000|2022-02-26 17:19:20|313.98|311.08|314.03|311.13|314.09|311.19|313.98|311.08|12
1645895970000|2022-02-26 17:19:30|314.05|311.15|314.1|311.2|314.1|311.2|314.04|311.14|11
1645895980000|2022-02-26 17:19:40|314.04|311.14|314.11|311.21|314.16|311.26|314.04|311.14|16
1645895990000|2022-02-26 17:19:50|314.1|311.2|314.13|311.23|314.13|311.23|314.1|311.2|12
1645896000000|2022-02-26 17:20:00|314.12|311.22|314.21|311.31|314.21|311.31|314.12|311.22|11
1645896010000|2022-02-26 17:20:10|314.24|311.34|314.13|311.23|314.27|311.37|314.05|311.15|23
1645896020000|2022-02-26 17:20:20|314.14|311.24|314.23|311.33|314.23|311.33|314.13|311.23|18
1645896030000|2022-02-26 17:20:30|314.19|311.29|314.21|311.31|314.23|311.33|314.17|311.27|24
1645896040000|2022-02-26 17:20:40|314.22|311.32|314.23|311.33|314.23|311.33|314.18|311.28|13
1645896050000|2022-02-26 17:20:50|314.19|311.29|314.07|311.17|314.19|311.29|314.05|311.15|12
1645896060000|2022-02-26 17:21:00|314.06|311.16|314.13|311.23|314.13|311.23|314.05|311.15|13
1645896070000|2022-02-26 17:21:10|314.14|311.24|314.14|311.24|314.15|311.25|314.13|311.23|12
1645896080000|2022-02-26 17:21:20|314.15|311.25|314.08|311.18|314.15|311.25|314.05|311.15|21
1645896090000|2022-02-26 17:21:30|314.07|311.17|314.19|311.29|314.19|311.29|314.07|311.17|17
1645896100000|2022-02-26 17:21:40|314.2|311.3|314.13|311.23|314.2|311.3|314.12|311.22|8
1645896110000|2022-02-26 17:21:50|314.12|311.22|313.96|311.06|314.12|311.22|313.96|311.06|11
1645896120000|2022-02-26 17:22:00|313.97|311.07|313.97|311.07|313.99|311.09|313.94|311.04|18
1645896130000|2022-02-26 17:22:10|313.98|311.08|313.96|311.06|313.98|311.08|313.96|311.06|15
1645896140000|2022-02-26 17:22:20|313.97|311.07|313.9|311|313.97|311.07|313.89|310.99|14
1645896150000|2022-02-26 17:22:30|313.89|310.99|313.94|311.04|313.95|311.05|313.89|310.99|8
1645896160000|2022-02-26 17:22:40|313.95|311.05|314.02|311.12|314.06|311.16|313.95|311.05|21
1645896170000|2022-02-26 17:22:50|314.01|311.11|314.03|311.13|314.03|311.13|314.01|311.11|11
1645896180000|2022-02-26 17:23:00|314.04|311.14|314.03|311.13|314.04|311.14|314.01|311.11|9
1645896190000|2022-02-26 17:23:10|314.05|311.15|314.06|311.16|314.07|311.17|314.03|311.13|15
1645896200000|2022-02-26 17:23:20|314.05|311.15|314.02|311.12|314.06|311.16|314|311.1|12
1645896210000|2022-02-26 17:23:30|314.03|311.13|313.93|311.03|314.03|311.13|313.93|311.03|14
1645896220000|2022-02-26 17:23:40|313.95|311.05|314.06|311.16|314.12|311.22|313.95|311.05|23
1645896230000|2022-02-26 17:23:50|314.07|311.17|314.11|311.21|314.11|311.21|314.07|311.17|17
1645896240000|2022-02-26 17:24:00|314.12|311.22|314.15|311.25|314.19|311.29|314.11|311.21|13
1645896250000|2022-02-26 17:24:10|314.16|311.26|314.14|311.24|314.18|311.28|314.13|311.23|17
1645896260000|2022-02-26 17:24:20|314.16|311.26|313.98|311.08|314.17|311.27|313.98|311.08|19
1645896270000|2022-02-26 17:24:30|313.97|311.07|314.11|311.21|314.11|311.21|313.96|311.06|20
1645896280000|2022-02-26 17:24:40|314.1|311.2|314.11|311.21|314.11|311.21|314.1|311.2|6
1645896290000|2022-02-26 17:24:50|314.08|311.18|314.07|311.17|314.11|311.21|314.05|311.15|16
1645896300000|2022-02-26 17:25:00|314.08|311.18|314.12|311.22|314.12|311.22|314.06|311.16|14
1645896310000|2022-02-26 17:25:10|314.13|311.23|314.02|311.12|314.13|311.23|314.01|311.11|20
1645896320000|2022-02-26 17:25:20|313.98|311.08|313.95|311.05|313.98|311.08|313.94|311.04|11
1645896330000|2022-02-26 17:25:30|313.93|311.03|313.95|311.05|313.95|311.05|313.93|311.03|7
1645896340000|2022-02-26 17:25:40|313.96|311.06|313.92|311.02|313.97|311.07|313.92|311.02|7
1645896350000|2022-02-26 17:25:50|313.93|311.03|313.96|311.06|313.96|311.06|313.93|311.03|2
1645896360000|2022-02-26 17:26:00|313.95|311.05|314.06|311.16|314.08|311.18|313.95|311.05|11
1645896370000|2022-02-26 17:26:10|314.07|311.17|314.15|311.25|314.16|311.26|314.07|311.17|19
1645896380000|2022-02-26 17:26:20|314.12|311.22|314.11|311.21|314.12|311.22|314.06|311.16|11
1645896390000|2022-02-26 17:26:30|314.1|311.2|314.23|311.33|314.26|311.36|314.1|311.2|16
1645896400000|2022-02-26 17:26:40|314.24|311.34|313.99|311.09|314.24|311.34|313.99|311.09|22
1645896410000|2022-02-26 17:26:50|314|311.1|313.87|310.97|314|311.1|313.87|310.97|9
1645896420000|2022-02-26 17:27:00|313.88|310.98|313.92|311.02|313.92|311.02|313.88|310.98|3
1645896430000|2022-02-26 17:27:10|313.93|311.03|314.04|311.14|314.04|311.14|313.93|311.03|9
1645896440000|2022-02-26 17:27:20|314.05|311.15|314.04|311.14|314.05|311.15|314.04|311.14|2
1645896450000|2022-02-26 17:27:30|314.05|311.15|314.05|311.15|314.05|311.15|314.03|311.13|8
1645896460000|2022-02-26 17:27:40|314.04|311.14|313.96|311.06|314.05|311.15|313.92|311.02|16
1645896470000|2022-02-26 17:27:50|313.97|311.07|313.98|311.08|313.99|311.09|313.97|311.07|14
1645896480000|2022-02-26 17:28:00|313.99|311.09|314.03|311.13|314.03|311.13|313.99|311.09|8
1645896490000|2022-02-26 17:28:10|314.06|311.16|314.07|311.17|314.08|311.18|314.04|311.14|14
1645896500000|2022-02-26 17:28:20|314.08|311.18|314.16|311.26|314.16|311.26|314.08|311.18|18
1645896510000|2022-02-26 17:28:30|314.15|311.25|313.65|310.75|314.16|311.26|313.64|310.74|23
1645896520000|2022-02-26 17:28:40|313.63|310.73|313.58|310.68|313.74|310.84|313.58|310.68|17
1645896530000|2022-02-26 17:28:50|313.57|310.67|313.41|310.51|313.57|310.67|313.41|310.51|6
1645896540000|2022-02-26 17:29:00|313.42|310.52|313.27|310.37|313.43|310.53|313.26|310.36|16
1645896550000|2022-02-26 17:29:10|313.26|310.36|313.12|310.22|313.27|310.37|313.12|310.22|14
1645896560000|2022-02-26 17:29:20|313.11|310.21|312.93|310.03|313.13|310.23|312.9|310|16
1645896570000|2022-02-26 17:29:30|312.94|310.04|313.04|310.14|313.09|310.19|312.94|310.04|18
1645896580000|2022-02-26 17:29:40|313.03|310.13|313.05|310.15|313.06|310.16|313.03|310.13|13
1645896590000|2022-02-26 17:29:50|313.04|310.14|313.03|310.13|313.05|310.15|313.01|310.11|10
1645896600000|2022-02-26 17:30:00|313.01|310.11|313.02|310.12|313.02|310.12|313.01|310.11|2
1645896610000|2022-02-26 17:30:10|313.03|310.13|313.1|310.2|313.11|310.21|313.03|310.13|12
1645896620000|2022-02-26 17:30:20|313.09|310.19|313.21|310.31|313.21|310.31|313.09|310.19|19
1645896630000|2022-02-26 17:30:30|313.27|310.37|313.2|310.3|313.35|310.45|313.16|310.26|18
1645896640000|2022-02-26 17:30:40|313.19|310.29|313.16|310.26|313.19|310.29|313.15|310.25|9
1645896650000|2022-02-26 17:30:50|313.06|310.16|313.14|310.24|313.14|310.24|313.06|310.16|14
1645896660000|2022-02-26 17:31:00|313.15|310.25|313.2|310.3|313.21|310.31|313.15|310.25|16
1645896670000|2022-02-26 17:31:10|313.21|310.31|313.21|310.31|313.22|310.32|313.18|310.28|12
1645896680000|2022-02-26 17:31:20|313.2|310.3|313.21|310.31|313.21|310.31|313.2|310.3|2
1645896690000|2022-02-26 17:31:30|313.22|310.32|313.05|310.15|313.22|310.32|313.05|310.15|21
1645896700000|2022-02-26 17:31:40|313.06|310.16|312.93|310.03|313.06|310.16|312.93|310.03|10
1645896710000|2022-02-26 17:31:50|312.92|310.02|313|310.1|313|310.1|312.92|310.02|15
1645896720000|2022-02-26 17:32:00|312.99|310.09|312.9|310|313|310.1|312.9|310|12
1645896730000|2022-02-26 17:32:10|312.88|309.98|312.83|309.93|312.89|309.99|312.83|309.93|8
1645896740000|2022-02-26 17:32:20|312.82|309.92|312.82|309.92|312.82|309.92|312.82|309.92|1
1645896750000|2022-02-26 17:32:30|312.83|309.93|312.62|309.72|312.83|309.93|312.6|309.7|24
1645896760000|2022-02-26 17:32:40|312.63|309.73|312.39|309.49|312.63|309.73|312.39|309.49|15
1645896770000|2022-02-26 17:32:50|312.38|309.48|312.35|309.45|312.38|309.48|312.08|309.18|29
1645896780000|2022-02-26 17:33:00|312.36|309.46|312.56|309.66|312.58|309.68|312.36|309.46|23
1645896790000|2022-02-26 17:33:10|312.57|309.67|312.57|309.67|312.58|309.68|312.52|309.62|21
1645896800000|2022-02-26 17:33:20|312.56|309.66|312.63|309.73|312.63|309.73|312.56|309.66|11
1645896810000|2022-02-26 17:33:30|312.62|309.72|312.69|309.79|312.69|309.79|312.62|309.72|17
1645896820000|2022-02-26 17:33:40|312.68|309.78|312.67|309.77|312.7|309.8|312.67|309.77|4
1645896830000|2022-02-26 17:33:50|312.68|309.78|312.68|309.78|312.71|309.81|312.67|309.77|10
1645896840000|2022-02-26 17:34:00|312.69|309.79|312.77|309.87|312.82|309.92|312.69|309.79|17
1645896850000|2022-02-26 17:34:10|312.78|309.88|312.65|309.75|312.79|309.89|312.64|309.74|17
1645896860000|2022-02-26 17:34:20|312.66|309.76|312.7|309.8|312.7|309.8|312.65|309.75|9
1645896870000|2022-02-26 17:34:30|312.71|309.81|312.67|309.77|312.73|309.83|312.65|309.75|10
1645896880000|2022-02-26 17:34:40|312.68|309.78|312.6|309.7|312.68|309.78|312.6|309.7|15
1645896890000|2022-02-26 17:34:50|312.61|309.71|312.44|309.54|312.61|309.71|312.44|309.54|14
1645896900000|2022-02-26 17:35:00|312.45|309.55|312.43|309.53|312.45|309.55|312.34|309.44|23
1645896910000|2022-02-26 17:35:10|312.44|309.54|312.42|309.52|312.44|309.54|312.41|309.51|11
1645896920000|2022-02-26 17:35:20|312.41|309.51|312.47|309.57|312.47|309.57|312.41|309.51|12
1645896930000|2022-02-26 17:35:30|312.5|309.6|312.48|309.58|312.52|309.62|312.48|309.58|17
1645896940000|2022-02-26 17:35:40|312.49|309.59|312.44|309.54|312.5|309.6|312.44|309.54|10
1645896950000|2022-02-26 17:35:50|312.43|309.53|312.48|309.58|312.51|309.61|312.43|309.53|16
1645896960000|2022-02-26 17:36:00|312.49|309.59|312.42|309.52|312.49|309.59|312.42|309.52|7
1645896970000|2022-02-26 17:36:10|312.43|309.53|312.43|309.53|312.46|309.56|312.42|309.52|13
1645896980000|2022-02-26 17:36:20|312.44|309.54|312.35|309.45|312.44|309.54|312.35|309.45|7
1645896990000|2022-02-26 17:36:30|312.37|309.47|312.41|309.51|312.43|309.53|312.37|309.47|20
1645897000000|2022-02-26 17:36:40|312.4|309.5|312.35|309.45|312.4|309.5|312.34|309.44|6
1645897010000|2022-02-26 17:36:50|312.36|309.46|312.36|309.46|312.36|309.46|312.34|309.44|10
1645897020000|2022-02-26 17:37:00|312.35|309.45|312.6|309.7|312.64|309.74|312.35|309.45|23
1645897030000|2022-02-26 17:37:10|312.61|309.71|312.61|309.71|312.63|309.73|312.57|309.67|9
1645897040000|2022-02-26 17:37:20|312.62|309.72|312.57|309.67|312.63|309.73|312.54|309.64|16
1645897050000|2022-02-26 17:37:30|312.59|309.69|312.67|309.77|312.7|309.8|312.59|309.69|12
1645897060000|2022-02-26 17:37:40|312.66|309.76|312.82|309.92|312.83|309.93|312.66|309.76|13
1645897070000|2022-02-26 17:37:50|312.81|309.91|312.86|309.96|312.86|309.96|312.77|309.87|14
1645897080000|2022-02-26 17:38:00|312.85|309.95|312.95|310.05|312.95|310.05|312.83|309.93|18
1645897090000|2022-02-26 17:38:10|312.94|310.04|312.96|310.06|312.96|310.06|312.9|310|18
1645897100000|2022-02-26 17:38:20|312.97|310.07|312.94|310.04|312.97|310.07|312.94|310.04|8
1645897110000|2022-02-26 17:38:30|312.95|310.05|312.93|310.03|312.97|310.07|312.93|310.03|13
1645897120000|2022-02-26 17:38:40|312.92|310.02|312.94|310.04|312.94|310.04|312.92|310.02|2
1645897130000|2022-02-26 17:38:50|312.93|310.03|312.94|310.04|312.95|310.05|312.93|310.03|6
1645897140000|2022-02-26 17:39:00|312.95|310.05|312.94|310.04|312.95|310.05|312.94|310.04|2
1645897150000|2022-02-26 17:39:10|312.95|310.05|312.91|310.01|312.96|310.06|312.91|310.01|5
1645897160000|2022-02-26 17:39:20|312.9|310|312.8|309.9|312.91|310.01|312.8|309.9|16
1645897170000|2022-02-26 17:39:30|312.81|309.91|312.78|309.88|312.81|309.91|312.75|309.85|11
1645897180000|2022-02-26 17:39:40|312.77|309.87|312.8|309.9|312.81|309.91|312.77|309.87|14
1645897190000|2022-02-26 17:39:50|312.81|309.91|312.87|309.97|312.88|309.98|312.81|309.91|11
1645897200000|2022-02-26 17:40:00|312.86|309.96|312.88|309.98|312.91|310.01|312.86|309.96|18
1645897210000|2022-02-26 17:40:10|312.86|309.96|312.87|309.97|312.91|310.01|312.86|309.96|22
1645897220000|2022-02-26 17:40:20|312.88|309.98|312.85|309.95|312.88|309.98|312.85|309.95|18
1645897230000|2022-02-26 17:40:30|312.82|309.92|312.84|309.94|312.84|309.94|312.82|309.92|3
1645897240000|2022-02-26 17:40:40|312.85|309.95|312.85|309.95|312.85|309.95|312.83|309.93|4
1645897250000|2022-02-26 17:40:50|312.86|309.96|312.87|309.97|312.87|309.97|312.86|309.96|6
1645897260000|2022-02-26 17:41:00|312.86|309.96|312.87|309.97|312.9|310|312.86|309.96|13
1645897270000|2022-02-26 17:41:10|312.88|309.98|312.94|310.04|312.95|310.05|312.85|309.95|16
1645897290000|2022-02-26 17:41:30|312.93|310.03|312.88|309.98|312.94|310.04|312.88|309.98|6
1645897300000|2022-02-26 17:41:40|312.86|309.96|312.81|309.91|312.86|309.96|312.8|309.9|12
1645897310000|2022-02-26 17:41:50|312.82|309.92|312.88|309.98|312.88|309.98|312.82|309.92|9
1645897320000|2022-02-26 17:42:00|312.87|309.97|312.79|309.89|312.88|309.98|312.79|309.89|7
1645897330000|2022-02-26 17:42:10|312.76|309.86|312.79|309.89|312.79|309.89|312.65|309.75|18
1645897340000|2022-02-26 17:42:20|312.8|309.9|312.81|309.91|312.84|309.94|312.8|309.9|8
1645897350000|2022-02-26 17:42:30|312.8|309.9|312.81|309.91|312.82|309.92|312.8|309.9|4
1645897360000|2022-02-26 17:42:40|312.8|309.9|312.77|309.87|312.8|309.9|312.76|309.86|10
1645897370000|2022-02-26 17:42:50|312.76|309.86|312.84|309.94|312.84|309.94|312.76|309.86|8
1645897380000|2022-02-26 17:43:00|312.83|309.93|312.84|309.94|312.86|309.96|312.83|309.93|10
1645897390000|2022-02-26 17:43:10|312.85|309.95|312.83|309.93|312.86|309.96|312.8|309.9|11
1645897400000|2022-02-26 17:43:20|312.85|309.95|312.94|310.04|312.94|310.04|312.84|309.94|12
1645897410000|2022-02-26 17:43:30|312.93|310.03|312.96|310.06|312.98|310.08|312.93|310.03|11
1645897420000|2022-02-26 17:43:40|312.95|310.05|312.97|310.07|312.98|310.08|312.94|310.04|9
1645897430000|2022-02-26 17:43:50|312.98|310.08|313.01|310.11|313.05|310.15|312.98|310.08|12
1645897440000|2022-02-26 17:44:00|312.99|310.09|313.03|310.13|313.06|310.16|312.99|310.09|13
1645897450000|2022-02-26 17:44:10|313.02|310.12|313.01|310.11|313.03|310.13|313.01|310.11|5
1645897460000|2022-02-26 17:44:20|313|310.1|313.02|310.12|313.03|310.13|312.98|310.08|9
1645897470000|2022-02-26 17:44:30|313.01|310.11|313.03|310.13|313.05|310.15|312.98|310.08|11
1645897480000|2022-02-26 17:44:40|312.98|310.08|313.03|310.13|313.04|310.14|312.98|310.08|14
1645897490000|2022-02-26 17:44:50|313.04|310.14|313.07|310.17|313.07|310.17|313.03|310.13|10
1645897500000|2022-02-26 17:45:00|313.1|310.2|313.29|310.39|313.31|310.41|313.1|310.2|14
1645897510000|2022-02-26 17:45:10|313.28|310.38|313.22|310.32|313.29|310.39|313.2|310.3|10
1645897520000|2022-02-26 17:45:20|313.23|310.33|313.22|310.32|313.24|310.34|313.21|310.31|8
1645897530000|2022-02-26 17:45:30|313.23|310.33|313.28|310.38|313.3|310.4|313.23|310.33|15
1645897540000|2022-02-26 17:45:40|313.29|310.39|313.25|310.35|313.29|310.39|313.24|310.34|10
1645897550000|2022-02-26 17:45:50|313.26|310.36|313.29|310.39|313.31|310.41|313.26|310.36|12
1645897560000|2022-02-26 17:46:00|313.3|310.4|313.31|310.41|313.31|310.41|313.29|310.39|8
1645897570000|2022-02-26 17:46:10|313.32|310.42|313.39|310.49|313.39|310.49|313.31|310.41|15
1645897580000|2022-02-26 17:46:20|313.38|310.48|313.46|310.56|313.46|310.56|313.38|310.48|20
1645897590000|2022-02-26 17:46:30|313.44|310.54|313.41|310.51|313.44|310.54|313.4|310.5|12
1645897600000|2022-02-26 17:46:40|313.42|310.52|313.35|310.45|313.42|310.52|313.33|310.43|15
1645897610000|2022-02-26 17:46:50|313.37|310.47|313.4|310.5|313.42|310.52|313.36|310.46|10
1645897620000|2022-02-26 17:47:00|313.41|310.51|313.41|310.51|313.42|310.52|313.41|310.51|11
1645897630000|2022-02-26 17:47:10|313.42|310.52|313.4|310.5|313.43|310.53|313.4|310.5|9
1645897640000|2022-02-26 17:47:20|313.41|310.51|313.41|310.51|313.41|310.51|313.4|310.5|3
1645897650000|2022-02-26 17:47:30|313.4|310.5|313.46|310.56|313.46|310.56|313.4|310.5|15
1645897660000|2022-02-26 17:47:40|313.45|310.55|313.43|310.53|313.46|310.56|313.4|310.5|13
1645897670000|2022-02-26 17:47:50|313.44|310.54|313.42|310.52|313.44|310.54|313.41|310.51|14
1645897680000|2022-02-26 17:48:00|313.44|310.54|313.44|310.54|313.45|310.55|313.43|310.53|5
1645897690000|2022-02-26 17:48:10|313.45|310.55|313.44|310.54|313.52|310.62|313.42|310.52|15
1645897700000|2022-02-26 17:48:20|313.45|310.55|313.36|310.46|313.45|310.55|313.32|310.42|16
1645897710000|2022-02-26 17:48:30|313.37|310.47|313.41|310.51|313.41|310.51|313.36|310.46|16
1645897720000|2022-02-26 17:48:40|313.4|310.5|313.47|310.57|313.47|310.57|313.38|310.48|21
1645897730000|2022-02-26 17:48:50|313.46|310.56|313.48|310.58|313.48|310.58|313.46|310.56|13
1645897740000|2022-02-26 17:49:00|313.5|310.6|313.48|310.58|313.5|310.6|313.43|310.53|15
1645897750000|2022-02-26 17:49:10|313.49|310.59|313.46|310.56|313.51|310.61|313.45|310.55|12
1645897760000|2022-02-26 17:49:20|313.49|310.59|313.59|310.69|313.59|310.69|313.47|310.57|18
1645897770000|2022-02-26 17:49:30|313.6|310.7|313.55|310.65|313.6|310.7|313.54|310.64|22
1645897780000|2022-02-26 17:49:40|313.58|310.68|313.5|310.6|313.59|310.69|313.5|310.6|10
1645897790000|2022-02-26 17:49:50|313.51|310.61|313.51|310.61|313.51|310.61|313.49|310.59|10
1645897800000|2022-02-26 17:50:00|313.5|310.6|313.53|310.63|313.54|310.64|313.48|310.58|14
1645897810000|2022-02-26 17:50:10|313.54|310.64|313.38|310.48|313.54|310.64|313.38|310.48|16
1645897820000|2022-02-26 17:50:20|313.39|310.49|313.41|310.51|313.41|310.51|313.38|310.48|9
1645897830000|2022-02-26 17:50:30|313.4|310.5|313.23|310.33|313.4|310.5|313.22|310.32|11
1645897840000|2022-02-26 17:50:40|313.24|310.34|313.33|310.43|313.34|310.44|313.23|310.33|13
1645897850000|2022-02-26 17:50:50|313.34|310.44|313.32|310.42|313.34|310.44|313.32|310.42|8
1645897860000|2022-02-26 17:51:00|313.33|310.43|313.31|310.41|313.39|310.49|313.29|310.39|18
1645897870000|2022-02-26 17:51:10|313.3|310.4|313.35|310.45|313.35|310.45|313.3|310.4|10
1645897880000|2022-02-26 17:51:20|313.34|310.44|313.36|310.46|313.37|310.47|313.34|310.44|10
1645897890000|2022-02-26 17:51:30|313.34|310.44|313.39|310.49|313.4|310.5|313.34|310.44|17
1645897900000|2022-02-26 17:51:40|313.4|310.5|313.39|310.49|313.4|310.5|313.39|310.49|2
1645897910000|2022-02-26 17:51:50|313.4|310.5|313.4|310.5|313.4|310.5|313.36|310.46|9
1645897920000|2022-02-26 17:52:00|313.36|310.46|313.36|310.46|313.4|310.5|313.31|310.41|20
1645897930000|2022-02-26 17:52:10|313.37|310.47|313.36|310.46|313.39|310.49|313.34|310.44|16
1645897940000|2022-02-26 17:52:20|313.37|310.47|313.38|310.48|313.38|310.48|313.36|310.46|20
1645897950000|2022-02-26 17:52:30|313.37|310.47|313.24|310.34|313.38|310.48|313.24|310.34|17
1645897960000|2022-02-26 17:52:40|313.23|310.33|313.25|310.35|313.25|310.35|313.23|310.33|5
1645897970000|2022-02-26 17:52:50|313.28|310.38|313.33|310.43|313.36|310.46|313.28|310.38|18
1645897980000|2022-02-26 17:53:00|313.35|310.45|313.34|310.44|313.35|310.45|313.32|310.42|9
1645897990000|2022-02-26 17:53:10|313.35|310.45|313.33|310.43|313.35|310.45|313.32|310.42|16
1645898000000|2022-02-26 17:53:20|313.32|310.42|313.35|310.45|313.36|310.46|313.32|310.42|12
1645898010000|2022-02-26 17:53:30|313.36|310.46|313.34|310.44|313.36|310.46|313.34|310.44|3
1645898040000|2022-02-26 17:54:00|313.36|310.46|313.34|310.44|313.36|310.46|313.34|310.44|5
1645898050000|2022-02-26 17:54:10|313.35|310.45|313.34|310.44|313.4|310.5|313.33|310.43|16
1645898060000|2022-02-26 17:54:20|313.33|310.43|313.31|310.41|313.34|310.44|313.26|310.36|11
1645898070000|2022-02-26 17:54:30|313.28|310.38|313.31|310.41|313.31|310.41|313.28|310.38|8
1645898080000|2022-02-26 17:54:40|313.29|310.39|313.33|310.43|313.34|310.44|313.29|310.39|18
1645898090000|2022-02-26 17:54:50|313.34|310.44|313.35|310.45|313.36|310.46|313.32|310.42|15
1645898100000|2022-02-26 17:55:00|313.36|310.46|313.27|310.37|313.36|310.46|313.27|310.37|17
1645898110000|2022-02-26 17:55:10|313.28|310.38|313.05|310.15|313.28|310.38|313.05|310.15|10
1645898120000|2022-02-26 17:55:20|313.04|310.14|313.01|310.11|313.07|310.17|313.01|310.11|12
1645898130000|2022-02-26 17:55:30|313.02|310.12|312.99|310.09|313.02|310.12|312.94|310.04|12
1645898140000|2022-02-26 17:55:40|313|310.1|313|310.1|313|310.1|312.98|310.08|15
1645898150000|2022-02-26 17:55:50|313.01|310.11|313.05|310.15|313.06|310.16|313.01|310.11|12
1645898160000|2022-02-26 17:56:00|313.06|310.16|313.03|310.13|313.1|310.2|312.98|310.08|26
1645898170000|2022-02-26 17:56:10|313.04|310.14|312.94|310.04|313.04|310.14|312.94|310.04|17
1645898180000|2022-02-26 17:56:20|312.93|310.03|312.92|310.02|312.93|310.03|312.92|310.02|2
1645898190000|2022-02-26 17:56:30|312.91|310.01|312.88|309.98|312.92|310.02|312.88|309.98|4
1645898200000|2022-02-26 17:56:40|312.89|309.99|312.81|309.91|312.89|309.99|312.8|309.9|6
1645898220000|2022-02-26 17:57:00|312.85|309.95|312.87|309.97|312.88|309.98|312.85|309.95|9
1645898230000|2022-02-26 17:57:10|312.88|309.98|312.87|309.97|312.88|309.98|312.86|309.96|16
1645898240000|2022-02-26 17:57:20|312.88|309.98|312.86|309.96|312.89|309.99|312.85|309.95|14
1645898250000|2022-02-26 17:57:30|312.85|309.95|312.88|309.98|312.89|309.99|312.85|309.95|16
1645898260000|2022-02-26 17:57:40|312.87|309.97|312.88|309.98|312.88|309.98|312.86|309.96|9
1645898270000|2022-02-26 17:57:50|312.89|309.99|312.89|309.99|312.89|309.99|312.87|309.97|5
1645898280000|2022-02-26 17:58:00|312.9|310|312.89|309.99|312.9|310|312.89|309.99|4
1645898310000|2022-02-26 17:58:30|312.9|310|312.96|310.06|312.97|310.07|312.89|309.99|23
1645898320000|2022-02-26 17:58:40|312.98|310.08|312.94|310.04|312.99|310.09|312.92|310.02|13
1645898330000|2022-02-26 17:58:50|312.93|310.03|312.93|310.03|312.94|310.04|312.93|310.03|11
1645898340000|2022-02-26 17:59:00|312.95|310.05|312.98|310.08|313|310.1|312.95|310.05|11
1645898350000|2022-02-26 17:59:10|313|310.1|312.97|310.07|313|310.1|312.95|310.05|7
1645898360000|2022-02-26 17:59:20|312.96|310.06|312.97|310.07|312.97|310.07|312.96|310.06|2
1645898370000|2022-02-26 17:59:30|312.98|310.08|312.97|310.07|312.98|310.08|312.97|310.07|4
1645898380000|2022-02-26 17:59:40|312.98|310.08|312.91|310.01|312.98|310.08|312.9|310|12
1645898390000|2022-02-26 17:59:50|312.9|310|312.87|309.97|312.9|310|312.85|309.95|5
1645898400000|2022-02-26 18:00:00|312.85|309.95|312.84|309.94|312.88|309.98|312.8|309.9|21
1645898410000|2022-02-26 18:00:10|312.83|309.93|312.75|309.85|312.84|309.94|312.75|309.85|9
1645898420000|2022-02-26 18:00:20|312.76|309.86|312.79|309.89|312.79|309.89|312.76|309.86|4
1645898430000|2022-02-26 18:00:30|312.75|309.85|312.77|309.87|312.78|309.88|312.75|309.85|4
1645898440000|2022-02-26 18:00:40|312.78|309.88|312.79|309.89|312.79|309.89|312.78|309.88|2
1645898450000|2022-02-26 18:00:50|312.78|309.88|312.77|309.87|312.78|309.88|312.76|309.86|3
1645898460000|2022-02-26 18:01:00|312.76|309.86|312.76|309.86|312.77|309.87|312.75|309.85|7
1645898470000|2022-02-26 18:01:10|312.75|309.85|312.75|309.85|312.76|309.86|312.73|309.83|15
1645898480000|2022-02-26 18:01:20|312.76|309.86|312.75|309.85|312.77|309.87|312.75|309.85|7
1645898490000|2022-02-26 18:01:30|312.76|309.86|312.77|309.87|312.79|309.89|312.76|309.86|14
1645898500000|2022-02-26 18:01:40|312.78|309.88|312.77|309.87|312.78|309.88|312.76|309.86|9
1645898510000|2022-02-26 18:01:50|312.76|309.86|312.78|309.88|312.78|309.88|312.76|309.86|8
1645898520000|2022-02-26 18:02:00|312.77|309.87|312.72|309.82|312.78|309.88|312.71|309.81|20
1645898530000|2022-02-26 18:02:10|312.71|309.81|312.53|309.63|312.71|309.81|312.52|309.62|11
1645898540000|2022-02-26 18:02:20|312.52|309.62|312.49|309.59|312.54|309.64|312.49|309.59|7
1645898550000|2022-02-26 18:02:30|312.5|309.6|312.49|309.59|312.5|309.6|312.48|309.58|15
1645898560000|2022-02-26 18:02:40|312.5|309.6|312.49|309.59|312.5|309.6|312.49|309.59|4
1645898570000|2022-02-26 18:02:50|312.5|309.6|312.52|309.62|312.52|309.62|312.48|309.58|11
1645898580000|2022-02-26 18:03:00|312.53|309.63|312.46|309.56|312.57|309.67|312.44|309.54|20
1645898590000|2022-02-26 18:03:10|312.44|309.54|312.43|309.53|312.46|309.56|312.39|309.49|20
1645898600000|2022-02-26 18:03:20|312.44|309.54|312.45|309.55|312.45|309.55|312.43|309.53|10
1645898610000|2022-02-26 18:03:30|312.44|309.54|312.42|309.52|312.44|309.54|312.37|309.47|18
1645898620000|2022-02-26 18:03:40|312.45|309.55|312.43|309.53|312.46|309.56|312.4|309.5|19
1645898630000|2022-02-26 18:03:50|312.36|309.46|312.35|309.45|312.36|309.46|312.32|309.42|10
1645898640000|2022-02-26 18:04:00|312.34|309.44|312.34|309.44|312.35|309.45|312.32|309.42|9
1645898660000|2022-02-26 18:04:20|312.33|309.43|312.33|309.43|312.34|309.44|312.32|309.42|7
1645898670000|2022-02-26 18:04:30|312.34|309.44|312.38|309.48|312.38|309.48|312.32|309.42|20
1645898680000|2022-02-26 18:04:40|312.37|309.47|312.44|309.54|312.44|309.54|312.37|309.47|8
1645898690000|2022-02-26 18:04:50|312.43|309.53|312.64|309.74|312.66|309.76|312.41|309.51|19
1645898700000|2022-02-26 18:05:00|312.66|309.76|312.69|309.79|312.72|309.82|312.66|309.76|9
1645898710000|2022-02-26 18:05:10|312.7|309.8|312.54|309.64|312.7|309.8|312.53|309.63|19
1645898720000|2022-02-26 18:05:20|312.53|309.63|312.44|309.54|312.53|309.63|312.39|309.49|24
1645898730000|2022-02-26 18:05:30|312.43|309.53|312.67|309.77|312.67|309.77|312.42|309.52|22
1645898740000|2022-02-26 18:05:40|312.66|309.76|312.59|309.69|312.67|309.77|312.57|309.67|16
1645898750000|2022-02-26 18:05:50|312.58|309.68|312.57|309.67|312.59|309.69|312.57|309.67|8
1645898760000|2022-02-26 18:06:00|312.58|309.68|312.62|309.72|312.62|309.72|312.57|309.67|15
1645898770000|2022-02-26 18:06:10|312.63|309.73|312.53|309.63|312.66|309.76|312.52|309.62|20
1645898780000|2022-02-26 18:06:20|312.54|309.64|312.48|309.58|312.54|309.64|312.48|309.58|16
1645898790000|2022-02-26 18:06:30|312.47|309.57|312.27|309.37|312.47|309.57|312.27|309.37|11
1645898800000|2022-02-26 18:06:40|312.28|309.38|312.36|309.46|312.36|309.46|312.26|309.36|14
1645898810000|2022-02-26 18:06:50|312.37|309.47|312.24|309.34|312.38|309.48|312.23|309.33|23
1645898820000|2022-02-26 18:07:00|312.25|309.35|312.26|309.36|312.27|309.37|312.25|309.35|6
1645898830000|2022-02-26 18:07:10|312.25|309.35|312.2|309.3|312.25|309.35|312.15|309.25|19
1645898840000|2022-02-26 18:07:20|312.21|309.31|312.2|309.3|312.21|309.31|312.19|309.29|14
1645898850000|2022-02-26 18:07:30|312.21|309.31|312.2|309.3|312.21|309.31|312.19|309.29|18
1645898860000|2022-02-26 18:07:40|312.19|309.29|312.32|309.42|312.33|309.43|312.19|309.29|13
1645898870000|2022-02-26 18:07:50|312.33|309.43|312.31|309.41|312.33|309.43|312.3|309.4|9
1645898880000|2022-02-26 18:08:00|312.26|309.36|312.29|309.39|312.29|309.39|312.25|309.35|11
1645898890000|2022-02-26 18:08:10|312.3|309.4|312.32|309.42|312.36|309.46|312.28|309.38|20
1645898900000|2022-02-26 18:08:20|312.33|309.43|312.36|309.46|312.38|309.48|312.32|309.42|21
1645898910000|2022-02-26 18:08:30|312.35|309.45|312.38|309.48|312.4|309.5|312.35|309.45|19
1645898920000|2022-02-26 18:08:40|312.39|309.49|312.3|309.4|312.41|309.51|312.3|309.4|11
1645898930000|2022-02-26 18:08:50|312.31|309.41|312.28|309.38|312.32|309.42|312.26|309.36|9
1645898940000|2022-02-26 18:09:00|312.27|309.37|312.28|309.38|312.28|309.38|312.27|309.37|6
1645898950000|2022-02-26 18:09:10|312.27|309.37|312.31|309.41|312.31|309.41|312.26|309.36|13
1645898960000|2022-02-26 18:09:20|312.3|309.4|312.31|309.41|312.32|309.42|312.28|309.38|12
1645898970000|2022-02-26 18:09:30|312.32|309.42|312.35|309.45|312.37|309.47|312.32|309.42|10
1645898980000|2022-02-26 18:09:40|312.34|309.44|312.37|309.47|312.37|309.47|312.33|309.43|9
1645898990000|2022-02-26 18:09:50|312.38|309.48|312.25|309.35|312.38|309.48|312.25|309.35|18
1645899000000|2022-02-26 18:10:00|312.26|309.36|312.28|309.38|312.29|309.39|312.25|309.35|21
1645899010000|2022-02-26 18:10:10|312.29|309.39|312.29|309.39|312.3|309.4|312.27|309.37|11
1645899020000|2022-02-26 18:10:20|312.3|309.4|312.36|309.46|312.38|309.48|312.28|309.38|20
1645899030000|2022-02-26 18:10:30|312.38|309.48|312.4|309.5|312.44|309.54|312.33|309.43|15
1645899040000|2022-02-26 18:10:40|312.42|309.52|312.36|309.46|312.44|309.54|312.36|309.46|12
1645899050000|2022-02-26 18:10:50|312.4|309.5|312.4|309.5|312.4|309.5|312.34|309.44|10
1645899060000|2022-02-26 18:11:00|312.39|309.49|312.44|309.54|312.44|309.54|312.39|309.49|10
1645899070000|2022-02-26 18:11:10|312.38|309.48|312.36|309.46|312.41|309.51|312.35|309.45|7
1645899080000|2022-02-26 18:11:20|312.37|309.47|312.37|309.47|312.37|309.47|312.36|309.46|3
1645899090000|2022-02-26 18:11:30|312.35|309.45|312.3|309.4|312.35|309.45|312.29|309.39|9
1645899100000|2022-02-26 18:11:40|312.31|309.41|312.31|309.41|312.32|309.42|312.3|309.4|17
1645899110000|2022-02-26 18:11:50|312.3|309.4|312.31|309.41|312.31|309.41|312.3|309.4|26
1645899120000|2022-02-26 18:12:00|312.3|309.4|312.3|309.4|312.31|309.41|312.3|309.4|13
1645899130000|2022-02-26 18:12:10|312.29|309.39|312.27|309.37|312.29|309.39|312.27|309.37|13
1645899140000|2022-02-26 18:12:20|312.26|309.36|312.16|309.26|312.26|309.36|312.13|309.23|7
1645899150000|2022-02-26 18:12:30|312.17|309.27|312.23|309.33|312.24|309.34|312.17|309.27|5
1645899160000|2022-02-26 18:12:40|312.24|309.34|312.24|309.34|312.25|309.35|312.21|309.31|14
1645899170000|2022-02-26 18:12:50|312.23|309.33|312.26|309.36|312.26|309.36|312.22|309.32|8
1645899180000|2022-02-26 18:13:00|312.25|309.35|312.06|309.16|312.26|309.36|312.06|309.16|19
1645899190000|2022-02-26 18:13:10|312.01|309.11|312.03|309.13|312.04|309.14|311.99|309.09|12
1645899200000|2022-02-26 18:13:20|312.04|309.14|312.04|309.14|312.04|309.14|312.02|309.12|7
1645899210000|2022-02-26 18:13:30|312.05|309.15|312.04|309.14|312.05|309.15|312.03|309.13|6
1645899220000|2022-02-26 18:13:40|312.05|309.15|312.04|309.14|312.05|309.15|312.04|309.14|2
1645899230000|2022-02-26 18:13:50|312.05|309.15|312.02|309.12|312.05|309.15|312.02|309.12|8
1645899240000|2022-02-26 18:14:00|312.03|309.13|312.08|309.18|312.08|309.18|312.03|309.13|11
1645899250000|2022-02-26 18:14:10|312.07|309.17|312.01|309.11|312.08|309.18|311.99|309.09|8
1645899260000|2022-02-26 18:14:20|312.02|309.12|312.03|309.13|312.03|309.13|312.01|309.11|4
1645899270000|2022-02-26 18:14:30|312.02|309.12|312|309.1|312.02|309.12|312|309.1|6
1645899280000|2022-02-26 18:14:40|312.01|309.11|311.93|309.03|312.03|309.13|311.93|309.03|9
1645899290000|2022-02-26 18:14:50|311.94|309.04|311.9|309|311.94|309.04|311.9|309|4
1645899300000|2022-02-26 18:15:00|311.91|309.01|311.69|308.79|311.91|309.01|311.68|308.78|21
1645899310000|2022-02-26 18:15:10|311.68|308.78|311.68|308.78|311.69|308.79|311.68|308.78|11
1645899320000|2022-02-26 18:15:20|311.69|308.79|311.65|308.75|311.69|308.79|311.62|308.72|8
1645899330000|2022-02-26 18:15:30|311.66|308.76|311.36|308.46|311.67|308.77|311.36|308.46|12
1645899340000|2022-02-26 18:15:40|311.24|308.34|310.57|307.67|311.24|308.34|310.55|307.65|31
1645899350000|2022-02-26 18:15:50|310.58|307.68|310.78|307.88|310.78|307.88|310.52|307.62|27
1645899360000|2022-02-26 18:16:00|310.74|307.84|310.73|307.83|310.77|307.87|310.66|307.76|24
1645899370000|2022-02-26 18:16:10|310.74|307.84|310.91|308.01|310.94|308.04|310.74|307.84|20
1645899380000|2022-02-26 18:16:20|310.95|308.05|310.78|307.88|310.97|308.07|310.75|307.85|25
1645899390000|2022-02-26 18:16:30|310.79|307.89|310.62|307.72|310.85|307.95|310.62|307.72|23
1645899400000|2022-02-26 18:16:40|310.61|307.71|310.43|307.53|310.62|307.72|310.37|307.47|24
1645899410000|2022-02-26 18:16:50|310.4|307.5|310.14|307.24|310.41|307.51|310.13|307.23|31
1645899420000|2022-02-26 18:17:00|310.13|307.23|310.05|307.15|310.13|307.23|310.05|307.15|20
1645899430000|2022-02-26 18:17:10|310.06|307.16|309.81|306.91|310.06|307.16|309.24|306.34|31
1645899440000|2022-02-26 18:17:20|309.8|306.9|310.01|307.11|310.01|307.11|309.76|306.86|25
1645899450000|2022-02-26 18:17:30|310.04|307.14|310.32|307.42|310.32|307.42|310.02|307.12|28
1645899460000|2022-02-26 18:17:40|310.26|307.36|310|307.1|310.26|307.36|309.95|307.05|28
1645899470000|2022-02-26 18:17:50|310.01|307.11|309.79|306.89|310.01|307.11|309.79|306.89|22
1645899480000|2022-02-26 18:18:00|309.78|306.88|309.7|306.8|309.79|306.89|309.64|306.74|21
1645899490000|2022-02-26 18:18:10|309.71|306.81|309.73|306.83|309.78|306.88|309.69|306.79|22
1645899500000|2022-02-26 18:18:20|309.7|306.8|309.59|306.69|309.7|306.8|309.59|306.69|18
1645899510000|2022-02-26 18:18:30|309.6|306.7|309.38|306.48|309.61|306.71|309.38|306.48|23
1645899520000|2022-02-26 18:18:40|309.36|306.46|309.51|306.61|309.51|306.61|309.04|306.14|35
1645899530000|2022-02-26 18:18:50|309.52|306.62|309.64|306.74|309.64|306.74|309.47|306.57|24
1645899540000|2022-02-26 18:19:00|309.6|306.7|309.69|306.79|309.72|306.82|309.6|306.7|19
1645899550000|2022-02-26 18:19:10|309.72|306.82|309.92|307.02|309.95|307.05|309.67|306.77|26
1645899560000|2022-02-26 18:19:20|309.9|307|309.77|306.87|309.94|307.04|309.77|306.87|18
1645899570000|2022-02-26 18:19:30|309.78|306.88|309.58|306.68|309.78|306.88|309.57|306.67|24
1645899580000|2022-02-26 18:19:40|309.57|306.67|309.58|306.68|309.6|306.7|309.55|306.65|13
1645899590000|2022-02-26 18:19:50|309.59|306.69|309.45|306.55|309.6|306.7|309.43|306.53|23
1645899600000|2022-02-26 18:20:00|309.44|306.54|309.09|306.19|309.47|306.57|309.03|306.13|29
1645899610000|2022-02-26 18:20:10|309.1|306.2|309.04|306.14|309.17|306.27|309.04|306.14|27
1645899620000|2022-02-26 18:20:20|309.01|306.11|308.91|306.01|309.06|306.16|308.91|306.01|23
1645899630000|2022-02-26 18:20:30|308.9|306|308.82|305.92|308.96|306.06|308.81|305.91|22
1645899640000|2022-02-26 18:20:40|308.83|305.93|308.9|306|308.9|306|308.75|305.85|20
1645899650000|2022-02-26 18:20:50|308.89|305.99|309.21|306.31|309.22|306.32|308.89|305.99|24
1645899660000|2022-02-26 18:21:00|309.19|306.29|309.28|306.38|309.28|306.38|309.14|306.24|24
1645899670000|2022-02-26 18:21:10|309.3|306.4|309.1|306.2|309.35|306.45|309.1|306.2|24
1645899680000|2022-02-26 18:21:20|309.07|306.17|308.96|306.06|309.1|306.2|308.89|305.99|22
1645899690000|2022-02-26 18:21:30|308.94|306.04|309.23|306.33|309.23|306.33|308.94|306.04|22
1645899700000|2022-02-26 18:21:40|309.22|306.32|309.16|306.26|309.23|306.33|309.16|306.26|21
1645899710000|2022-02-26 18:21:50|309.18|306.28|309.24|306.34|309.3|306.4|309.18|306.28|17
1645899720000|2022-02-26 18:22:00|309.21|306.31|309.33|306.43|309.33|306.43|309.21|306.31|21
1645899730000|2022-02-26 18:22:10|309.32|306.42|309.57|306.67|309.57|306.67|309.31|306.41|27
1645899740000|2022-02-26 18:22:20|309.58|306.68|309.81|306.91|309.81|306.91|309.58|306.68|17
1645899750000|2022-02-26 18:22:30|309.78|306.88|309.8|306.9|309.8|306.9|309.74|306.84|25
1645899760000|2022-02-26 18:22:40|309.77|306.87|309.67|306.77|309.8|306.9|309.66|306.76|18
1645899770000|2022-02-26 18:22:50|309.68|306.78|309.73|306.83|309.73|306.83|309.65|306.75|22
1645899780000|2022-02-26 18:23:00|309.75|306.85|309.82|306.92|309.82|306.92|309.72|306.82|23
1645899790000|2022-02-26 18:23:10|309.83|306.93|309.85|306.95|309.86|306.96|309.79|306.89|18
1645899800000|2022-02-26 18:23:20|309.86|306.96|309.8|306.9|309.86|306.96|309.78|306.88|21
1645899810000|2022-02-26 18:23:30|309.81|306.91|309.86|306.96|309.86|306.96|309.76|306.86|16
1645899820000|2022-02-26 18:23:40|309.88|306.98|309.23|306.33|309.91|307.01|309.21|306.31|24
1645899830000|2022-02-26 18:23:50|309.21|306.31|309.01|306.11|309.21|306.31|308.93|306.03|25
1645899840000|2022-02-26 18:24:00|309.02|306.12|309.23|306.33|309.34|306.44|309|306.1|31
1645899850000|2022-02-26 18:24:10|309.24|306.34|309.34|306.44|309.38|306.48|309.23|306.33|21
1645899860000|2022-02-26 18:24:20|309.33|306.43|309.34|306.44|309.38|306.48|309.17|306.27|28
1645899870000|2022-02-26 18:24:30|309.36|306.46|309.45|306.55|309.45|306.55|309.35|306.45|20
1645899880000|2022-02-26 18:24:40|309.46|306.56|309.55|306.65|309.55|306.65|309.34|306.44|21
1645899890000|2022-02-26 18:24:50|309.62|306.72|309.67|306.77|309.72|306.82|309.6|306.7|19
1645899900000|2022-02-26 18:25:00|309.7|306.8|309.55|306.65|309.72|306.82|309.44|306.54|25
1645899910000|2022-02-26 18:25:10|309.56|306.66|309.64|306.74|309.65|306.75|309.56|306.66|19
1645899920000|2022-02-26 18:25:20|309.69|306.79|309.79|306.89|309.79|306.89|309.69|306.79|17
1645899930000|2022-02-26 18:25:30|309.8|306.9|309.78|306.88|309.8|306.9|309.74|306.84|14
1645899940000|2022-02-26 18:25:40|309.77|306.87|309.76|306.86|309.8|306.9|309.75|306.85|13
1645899950000|2022-02-26 18:25:50|309.78|306.88|309.81|306.91|309.85|306.95|309.76|306.86|17
1645899960000|2022-02-26 18:26:00|309.8|306.9|309.8|306.9|309.82|306.92|309.77|306.87|23
1645899970000|2022-02-26 18:26:10|309.78|306.88|309.89|306.99|309.89|306.99|309.71|306.81|25
1645899980000|2022-02-26 18:26:20|309.88|306.98|309.87|306.97|309.95|307.05|309.86|306.96|16
1645899990000|2022-02-26 18:26:30|309.88|306.98|309.95|307.05|310.01|307.11|309.88|306.98|20
1645900000000|2022-02-26 18:26:40|309.96|307.06|309.9|307|309.96|307.06|309.83|306.93|18
1645900010000|2022-02-26 18:26:50|309.89|306.99|309.89|306.99|309.9|307|309.85|306.95|12
1645900020000|2022-02-26 18:27:00|309.88|306.98|309.89|306.99|309.9|307|309.84|306.94|15
1645900030000|2022-02-26 18:27:10|309.87|306.97|309.85|306.95|309.89|306.99|309.8|306.9|20
1645900040000|2022-02-26 18:27:20|309.84|306.94|309.87|306.97|309.87|306.97|309.82|306.92|14
1645900050000|2022-02-26 18:27:30|309.88|306.98|309.75|306.85|309.89|306.99|309.72|306.82|25
1645900060000|2022-02-26 18:27:40|309.73|306.83|309.22|306.32|309.73|306.83|309.22|306.32|27
1645900070000|2022-02-26 18:27:50|309.21|306.31|309.24|306.34|309.25|306.35|309.2|306.3|12
1645900080000|2022-02-26 18:28:00|309.25|306.35|309.47|306.57|309.5|306.6|309.25|306.35|22
1645900090000|2022-02-26 18:28:10|309.5|306.6|309.76|306.86|309.76|306.86|309.5|306.6|21
1645900100000|2022-02-26 18:28:20|309.75|306.85|309.82|306.92|309.86|306.96|309.74|306.84|18
1645900110000|2022-02-26 18:28:30|309.84|306.94|309.63|306.73|309.84|306.94|309.62|306.72|25
1645900120000|2022-02-26 18:28:40|309.62|306.72|309.6|306.7|309.66|306.76|309.59|306.69|22
1645900130000|2022-02-26 18:28:50|309.61|306.71|309.67|306.77|309.69|306.79|309.6|306.7|15
1645900140000|2022-02-26 18:29:00|309.62|306.72|309.73|306.83|309.73|306.83|309.61|306.71|17
1645900150000|2022-02-26 18:29:10|309.72|306.82|309.65|306.75|309.73|306.83|309.6|306.7|23
1645900160000|2022-02-26 18:29:20|309.64|306.74|309.74|306.84|309.74|306.84|309.64|306.74|12
1645900170000|2022-02-26 18:29:30|309.76|306.86|309.79|306.89|309.82|306.92|309.74|306.84|28
1645900180000|2022-02-26 18:29:40|309.77|306.87|309.76|306.86|309.78|306.88|309.71|306.81|20
1645900190000|2022-02-26 18:29:50|309.79|306.89|309.82|306.92|309.82|306.92|309.73|306.83|11
1645900200000|2022-02-26 18:30:00|309.79|306.89|309.51|306.61|309.82|306.92|309.51|306.61|19
1645900210000|2022-02-26 18:30:10|309.5|306.6|309.51|306.61|309.55|306.65|309.5|306.6|14
1645900220000|2022-02-26 18:30:20|309.46|306.56|309.44|306.54|309.46|306.56|309.41|306.51|20
1645900230000|2022-02-26 18:30:30|309.41|306.51|309.48|306.58|309.53|306.63|309.41|306.51|23
1645900240000|2022-02-26 18:30:40|309.49|306.59|309.55|306.65|309.58|306.68|309.47|306.57|24
1645900250000|2022-02-26 18:30:50|309.56|306.66|309.7|306.8|309.76|306.86|309.54|306.64|26
1645900260000|2022-02-26 18:31:00|309.69|306.79|309.74|306.84|309.76|306.86|309.69|306.79|15
1645900270000|2022-02-26 18:31:10|309.76|306.86|309.73|306.83|309.81|306.91|309.72|306.82|19
1645900280000|2022-02-26 18:31:20|309.72|306.82|309.75|306.85|309.77|306.87|309.67|306.77|16
1645900290000|2022-02-26 18:31:30|309.76|306.86|309.94|307.04|309.96|307.06|309.76|306.86|20
1645900300000|2022-02-26 18:31:40|309.93|307.03|309.96|307.06|309.97|307.07|309.93|307.03|15
1645900310000|2022-02-26 18:31:50|309.94|307.04|309.92|307.02|309.96|307.06|309.89|306.99|15
1645900320000|2022-02-26 18:32:00|309.91|307.01|309.93|307.03|309.95|307.05|309.9|307|11
1645900330000|2022-02-26 18:32:10|309.95|307.05|310.17|307.27|310.19|307.29|309.95|307.05|27
1645900340000|2022-02-26 18:32:20|310.19|307.29|310.23|307.33|310.26|307.36|310.16|307.26|24
1645900350000|2022-02-26 18:32:30|310.24|307.34|310.27|307.37|310.35|307.45|310.23|307.33|22
1645900360000|2022-02-26 18:32:40|310.29|307.39|310.21|307.31|310.32|307.42|310.09|307.19|19
1645900370000|2022-02-26 18:32:50|310.13|307.23|309.93|307.03|310.13|307.23|309.9|307|12
1645900380000|2022-02-26 18:33:00|309.94|307.04|310.05|307.15|310.07|307.17|309.91|307.01|18
1645900390000|2022-02-26 18:33:10|310.06|307.16|310.16|307.26|310.16|307.26|310|307.1|25
1645900400000|2022-02-26 18:33:20|310.15|307.25|310.08|307.18|310.15|307.25|310.04|307.14|19
1645900410000|2022-02-26 18:33:30|310.09|307.19|310.04|307.14|310.1|307.2|310.02|307.12|14
1645900420000|2022-02-26 18:33:40|310.05|307.15|310.01|307.11|310.05|307.15|310.01|307.11|12
1645900430000|2022-02-26 18:33:50|310.02|307.12|309.99|307.09|310.04|307.14|309.98|307.08|13
1645900440000|2022-02-26 18:34:00|310|307.1|310.06|307.16|310.06|307.16|310|307.1|16
1645900450000|2022-02-26 18:34:10|310.07|307.17|310.08|307.18|310.11|307.21|310.03|307.13|23
1645900460000|2022-02-26 18:34:20|310.09|307.19|310.11|307.21|310.12|307.22|310.08|307.18|15
1645900470000|2022-02-26 18:34:30|310.12|307.22|310.1|307.2|310.12|307.22|310.04|307.14|15
1645900480000|2022-02-26 18:34:40|310.11|307.21|310.13|307.23|310.13|307.23|310.07|307.17|16
1645900490000|2022-02-26 18:34:50|310.08|307.18|310.12|307.22|310.16|307.26|310.08|307.18|15
1645900500000|2022-02-26 18:35:00|310.13|307.23|310.02|307.12|310.15|307.25|309.99|307.09|13
1645900510000|2022-02-26 18:35:10|310.01|307.11|310.02|307.12|310.04|307.14|310.01|307.11|11
1645900520000|2022-02-26 18:35:20|310.05|307.15|310.03|307.13|310.06|307.16|310.02|307.12|15
1645900530000|2022-02-26 18:35:30|310.02|307.12|310.06|307.16|310.07|307.17|310.02|307.12|22
1645900540000|2022-02-26 18:35:40|310.05|307.15|310.05|307.15|310.08|307.18|310.05|307.15|15
1645900550000|2022-02-26 18:35:50|310.08|307.18|310.06|307.16|310.08|307.18|310.03|307.13|7
1645900560000|2022-02-26 18:36:00|310.05|307.15|310.04|307.14|310.05|307.15|309.98|307.08|14
1645900570000|2022-02-26 18:36:10|310.02|307.12|310.03|307.13|310.03|307.13|309.98|307.08|15
1645900580000|2022-02-26 18:36:20|310.01|307.11|310.04|307.14|310.08|307.18|310.01|307.11|16
1645900590000|2022-02-26 18:36:30|310.05|307.15|310.07|307.17|310.09|307.19|310.05|307.15|13
1645900600000|2022-02-26 18:36:40|310.05|307.15|310.07|307.17|310.09|307.19|310.04|307.14|12
1645900610000|2022-02-26 18:36:50|310.08|307.18|310.09|307.19|310.09|307.19|310.07|307.17|16
1645900620000|2022-02-26 18:37:00|310.08|307.18|309.94|307.04|310.11|307.21|309.93|307.03|19
1645900630000|2022-02-26 18:37:10|309.93|307.03|309.89|306.99|309.93|307.03|309.89|306.99|17
1645900640000|2022-02-26 18:37:20|309.9|307|309.89|306.99|309.91|307.01|309.88|306.98|9
1645900650000|2022-02-26 18:37:30|309.88|306.98|309.86|306.96|309.9|307|309.85|306.95|18
1645900660000|2022-02-26 18:37:40|309.85|306.95|309.87|306.97|309.88|306.98|309.84|306.94|13
1645900670000|2022-02-26 18:37:50|309.86|306.96|309.88|306.98|309.89|306.99|309.84|306.94|8
1645900680000|2022-02-26 18:38:00|309.87|306.97|309.66|306.76|309.87|306.97|309.66|306.76|14
1645900690000|2022-02-26 18:38:10|309.64|306.74|309.42|306.52|309.64|306.74|309.42|306.52|23
1645900700000|2022-02-26 18:38:20|309.43|306.53|309.38|306.48|309.43|306.53|309.38|306.48|17
1645900710000|2022-02-26 18:38:30|309.37|306.47|309.15|306.25|309.37|306.47|309.12|306.22|23
1645900720000|2022-02-26 18:38:40|309.14|306.24|309.15|306.25|309.18|306.28|309.11|306.21|17
1645900730000|2022-02-26 18:38:50|309.14|306.24|309.11|306.21|309.15|306.25|309.1|306.2|16
1645900740000|2022-02-26 18:39:00|309.12|306.22|309.14|306.24|309.14|306.24|309.09|306.19|18
1645900750000|2022-02-26 18:39:10|309.17|306.27|309.17|306.27|309.18|306.28|309.14|306.24|9
1645900760000|2022-02-26 18:39:20|309.13|306.23|309.11|306.21|309.17|306.27|309.1|306.2|22
1645900770000|2022-02-26 18:39:30|309.13|306.23|309.15|306.25|309.16|306.26|309.11|306.21|16
1645900780000|2022-02-26 18:39:40|309.14|306.24|309.11|306.21|309.16|306.26|309.1|306.2|17
1645900790000|2022-02-26 18:39:50|309.12|306.22|309.18|306.28|309.18|306.28|309.11|306.21|20
1645900800000|2022-02-26 18:40:00|309.17|306.27|309.11|306.21|309.17|306.27|309.1|306.2|19
1645900810000|2022-02-26 18:40:10|309.1|306.2|309.21|306.31|309.22|306.32|309|306.1|21
1645900820000|2022-02-26 18:40:20|309.19|306.29|309.21|306.31|309.24|306.34|309.18|306.28|24
1645900830000|2022-02-26 18:40:30|309.19|306.29|309.14|306.24|309.19|306.29|309.12|306.22|15
1645900840000|2022-02-26 18:40:40|309.15|306.25|309.16|306.26|309.17|306.27|309.11|306.21|21
1645900850000|2022-02-26 18:40:50|309.15|306.25|309.15|306.25|309.17|306.27|309.12|306.22|19
1645900860000|2022-02-26 18:41:00|309.14|306.24|309.13|306.23|309.16|306.26|309.12|306.22|10
1645900870000|2022-02-26 18:41:10|309.14|306.24|309.11|306.21|309.15|306.25|309.11|306.21|11
1645900880000|2022-02-26 18:41:20|309.12|306.22|309.22|306.32|309.27|306.37|309.11|306.21|25
1645900890000|2022-02-26 18:41:30|309.23|306.33|309.24|306.34|309.26|306.36|309.21|306.31|19
1645900900000|2022-02-26 18:41:40|309.22|306.32|309.26|306.36|309.28|306.38|309.22|306.32|15
1645900910000|2022-02-26 18:41:50|309.27|306.37|309.23|306.33|309.29|306.39|309.22|306.32|21
1645900920000|2022-02-26 18:42:00|309.2|306.3|309.19|306.29|309.25|306.35|309.17|306.27|17
1645900930000|2022-02-26 18:42:10|309.22|306.32|309.2|306.3|309.22|306.32|309.14|306.24|14
1645900940000|2022-02-26 18:42:20|309.19|306.29|309.13|306.23|309.19|306.29|309.11|306.21|15
1645900950000|2022-02-26 18:42:30|309.14|306.24|309.12|306.22|309.15|306.25|309.12|306.22|8
1645900960000|2022-02-26 18:42:40|309.13|306.23|309.13|306.23|309.15|306.25|309.11|306.21|12
1645900970000|2022-02-26 18:42:50|309.15|306.25|309.16|306.26|309.17|306.27|309.13|306.23|12
1645900980000|2022-02-26 18:43:00|309.17|306.27|309.15|306.25|309.17|306.27|309.13|306.23|13
1645900990000|2022-02-26 18:43:10|309.13|306.23|309.21|306.31|309.21|306.31|309.13|306.23|11
1645901000000|2022-02-26 18:43:20|309.19|306.29|309.2|306.3|309.21|306.31|309.16|306.26|18
1645901010000|2022-02-26 18:43:30|309.19|306.29|309.2|306.3|309.22|306.32|309.16|306.26|19
1645901020000|2022-02-26 18:43:40|309.19|306.29|309.15|306.25|309.19|306.29|309.14|306.24|16
1645901030000|2022-02-26 18:43:50|309.18|306.28|309.23|306.33|309.25|306.35|309.15|306.25|20
1645901040000|2022-02-26 18:44:00|309.24|306.34|309.23|306.33|309.25|306.35|309.22|306.32|9
1645901050000|2022-02-26 18:44:10|309.25|306.35|309.36|306.46|309.36|306.46|309.23|306.33|17
1645901060000|2022-02-26 18:44:20|309.37|306.47|309.27|306.37|309.37|306.47|309.26|306.36|17
1645901070000|2022-02-26 18:44:30|309.26|306.36|309.3|306.4|309.32|306.42|309.26|306.36|11
1645901080000|2022-02-26 18:44:40|309.29|306.39|309.28|306.38|309.32|306.42|309.25|306.35|15
1645901090000|2022-02-26 18:44:50|309.29|306.39|309.3|306.4|309.32|306.42|309.25|306.35|18
1645901100000|2022-02-26 18:45:00|309.29|306.39|309.31|306.41|309.32|306.42|309.25|306.35|22
1645901110000|2022-02-26 18:45:10|309.33|306.43|309.39|306.49|309.4|306.5|309.32|306.42|15
1645901120000|2022-02-26 18:45:20|309.4|306.5|309.36|306.46|309.4|306.5|309.34|306.44|13
1645901130000|2022-02-26 18:45:30|309.35|306.45|309.37|306.47|309.38|306.48|309.34|306.44|22
1645901140000|2022-02-26 18:45:40|309.36|306.46|309.37|306.47|309.41|306.51|309.32|306.42|20
1645901150000|2022-02-26 18:45:50|309.38|306.48|309.45|306.55|309.47|306.57|309.38|306.48|7
1645901160000|2022-02-26 18:46:00|309.4|306.5|309.43|306.53|309.45|306.55|309.39|306.49|13
1645901170000|2022-02-26 18:46:10|309.42|306.52|309.54|306.64|309.54|306.64|309.41|306.51|22
1645901180000|2022-02-26 18:46:20|309.55|306.65|309.77|306.87|309.77|306.87|309.51|306.61|25
1645901190000|2022-02-26 18:46:30|309.79|306.89|309.83|306.93|309.83|306.93|309.73|306.83|20
1645901200000|2022-02-26 18:46:40|309.81|306.91|310|307.1|310.04|307.14|309.81|306.91|23
1645901210000|2022-02-26 18:46:50|310.01|307.11|310.1|307.2|310.13|307.23|310.01|307.11|18
1645901220000|2022-02-26 18:47:00|310.14|307.24|310.11|307.21|310.15|307.25|310.11|307.21|15
1645901230000|2022-02-26 18:47:10|310.12|307.22|310.14|307.24|310.14|307.24|310.1|307.2|17
1645901240000|2022-02-26 18:47:20|310.11|307.21|310.11|307.21|310.22|307.32|310.08|307.18|24
1645901250000|2022-02-26 18:47:30|310.12|307.22|310.06|307.16|310.13|307.23|310.03|307.13|25
1645901260000|2022-02-26 18:47:40|310.05|307.15|310.05|307.15|310.07|307.17|310.02|307.12|14
1645901270000|2022-02-26 18:47:50|310.07|307.17|310.03|307.13|310.15|307.25|310.03|307.13|26
1645901280000|2022-02-26 18:48:00|310.04|307.14|310.06|307.16|310.08|307.18|310.03|307.13|18
1645901290000|2022-02-26 18:48:10|310.07|307.17|310.07|307.17|310.09|307.19|310.06|307.16|16
1645901300000|2022-02-26 18:48:20|310.08|307.18|310.11|307.21|310.11|307.21|310.07|307.17|19
1645901310000|2022-02-26 18:48:30|310.12|307.22|310.29|307.39|310.29|307.39|310.12|307.22|22
1645901320000|2022-02-26 18:48:40|310.3|307.4|310.47|307.57|310.47|307.57|310.28|307.38|18
1645901330000|2022-02-26 18:48:50|310.49|307.59|310.53|307.63|310.56|307.66|310.49|307.59|23
1645901340000|2022-02-26 18:49:00|310.54|307.64|310.72|307.82|310.72|307.82|310.54|307.64|24
1645901350000|2022-02-26 18:49:10|310.75|307.85|310.7|307.8|310.85|307.95|310.7|307.8|25
1645901360000|2022-02-26 18:49:20|310.72|307.82|310.74|307.84|310.75|307.85|310.7|307.8|21
1645901370000|2022-02-26 18:49:30|310.73|307.83|310.79|307.89|310.8|307.9|310.73|307.83|15
1645901380000|2022-02-26 18:49:40|310.77|307.87|310.75|307.85|310.79|307.89|310.73|307.83|20
1645901390000|2022-02-26 18:49:50|310.76|307.86|311.06|308.16|311.06|308.16|310.76|307.86|23
1645901400000|2022-02-26 18:50:00|311.07|308.17|311.03|308.13|311.09|308.19|310.99|308.09|21
1645901410000|2022-02-26 18:50:10|311.05|308.15|311.08|308.18|311.08|308.18|311.03|308.13|16
1645901420000|2022-02-26 18:50:20|311.07|308.17|311.07|308.17|311.08|308.18|311.03|308.13|14
1645901430000|2022-02-26 18:50:30|311.06|308.16|311.07|308.17|311.09|308.19|311.06|308.16|14
1645901440000|2022-02-26 18:50:40|311.08|308.18|311.1|308.2|311.1|308.2|311.04|308.14|11
1645901450000|2022-02-26 18:50:50|311.12|308.22|311.09|308.19|311.14|308.24|311.07|308.17|19
1645901460000|2022-02-26 18:51:00|311.1|308.2|311.11|308.21|311.11|308.21|311.07|308.17|13
1645901470000|2022-02-26 18:51:10|311.1|308.2|311.09|308.19|311.12|308.22|311.06|308.16|14
1645901480000|2022-02-26 18:51:20|311.11|308.21|311.12|308.22|311.13|308.23|311.11|308.21|5
1645901490000|2022-02-26 18:51:30|311.13|308.23|311.17|308.27|311.17|308.27|311.1|308.2|19
1645901500000|2022-02-26 18:51:40|311.18|308.28|311.17|308.27|311.2|308.3|311.15|308.25|19
1645901510000|2022-02-26 18:51:50|311.18|308.28|311.32|308.42|311.32|308.42|311.18|308.28|16
1645901520000|2022-02-26 18:52:00|311.31|308.41|311.3|308.4|311.36|308.46|311.24|308.34|23
1645901530000|2022-02-26 18:52:10|311.31|308.41|311.29|308.39|311.32|308.42|311.26|308.36|14
1645901540000|2022-02-26 18:52:20|311.28|308.38|311.16|308.26|311.28|308.38|311.14|308.24|31
1645901550000|2022-02-26 18:52:30|311.17|308.27|311.15|308.25|311.17|308.27|311.14|308.24|11
1645901560000|2022-02-26 18:52:40|311.14|308.24|311.25|308.35|311.25|308.35|311.13|308.23|14
1645901570000|2022-02-26 18:52:50|311.26|308.36|311.37|308.47|311.38|308.48|311.23|308.33|20
1645901580000|2022-02-26 18:53:00|311.4|308.5|311.4|308.5|311.43|308.53|311.36|308.46|19
1645901590000|2022-02-26 18:53:10|311.39|308.49|311.3|308.4|311.4|308.5|311.28|308.38|19
1645901600000|2022-02-26 18:53:20|311.29|308.39|311.36|308.46|311.38|308.48|311.28|308.38|24
1645901610000|2022-02-26 18:53:30|311.35|308.45|311.37|308.47|311.37|308.47|311.32|308.42|15
1645901620000|2022-02-26 18:53:40|311.38|308.48|311.46|308.56|311.46|308.56|311.34|308.44|19
1645901630000|2022-02-26 18:53:50|311.47|308.57|311.48|308.58|311.49|308.59|311.43|308.53|20
1645901640000|2022-02-26 18:54:00|311.51|308.61|311.59|308.69|311.59|308.69|311.51|308.61|6
1645901650000|2022-02-26 18:54:10|311.55|308.65|311.43|308.53|311.55|308.65|311.43|308.53|13
1645901660000|2022-02-26 18:54:20|311.42|308.52|311.42|308.52|311.47|308.57|311.4|308.5|20
1645901670000|2022-02-26 18:54:30|311.43|308.53|311.45|308.55|311.45|308.55|311.4|308.5|20
1645901680000|2022-02-26 18:54:40|311.44|308.54|311.43|308.53|311.45|308.55|311.4|308.5|15
1645901690000|2022-02-26 18:54:50|311.44|308.54|311.45|308.55|311.47|308.57|311.43|308.53|14
1645901700000|2022-02-26 18:55:00|311.46|308.56|311.49|308.59|311.5|308.6|311.44|308.54|13
1645901710000|2022-02-26 18:55:10|311.48|308.58|311.46|308.56|311.5|308.6|311.45|308.55|12
1645901720000|2022-02-26 18:55:20|311.47|308.57|311.44|308.54|311.49|308.59|311.4|308.5|24
1645901730000|2022-02-26 18:55:30|311.45|308.55|311.41|308.51|311.46|308.56|311.38|308.48|15
1645901740000|2022-02-26 18:55:40|311.42|308.52|311.41|308.51|311.42|308.52|311.38|308.48|20
1645901750000|2022-02-26 18:55:50|311.42|308.52|311.38|308.48|311.42|308.52|311.36|308.46|18
1645901760000|2022-02-26 18:56:00|311.39|308.49|311.41|308.51|311.41|308.51|311.35|308.45|13
1645901770000|2022-02-26 18:56:10|311.4|308.5|311.38|308.48|311.42|308.52|311.37|308.47|13
1645901780000|2022-02-26 18:56:20|311.4|308.5|311.4|308.5|311.43|308.53|311.37|308.47|21
1645901790000|2022-02-26 18:56:30|311.42|308.52|311.4|308.5|311.44|308.54|311.4|308.5|13
1645901800000|2022-02-26 18:56:40|311.42|308.52|311.42|308.52|311.42|308.52|311.37|308.47|7
1645901810000|2022-02-26 18:56:50|311.39|308.49|311.42|308.52|311.46|308.56|311.39|308.49|20
1645901820000|2022-02-26 18:57:00|311.44|308.54|311.42|308.52|311.46|308.56|311.41|308.51|16
1645901830000|2022-02-26 18:57:10|311.43|308.53|311.45|308.55|311.47|308.57|311.4|308.5|15
1645901840000|2022-02-26 18:57:20|311.47|308.57|311.47|308.57|311.51|308.61|311.43|308.53|14
1645901850000|2022-02-26 18:57:30|311.46|308.56|311.37|308.47|311.47|308.57|311.36|308.46|25
1645901860000|2022-02-26 18:57:40|311.38|308.48|311.41|308.51|311.42|308.52|311.34|308.44|15
1645901870000|2022-02-26 18:57:50|311.4|308.5|311.4|308.5|311.43|308.53|311.39|308.49|12
1645901880000|2022-02-26 18:58:00|311.42|308.52|311.49|308.59|311.49|308.59|311.41|308.51|15
1645901890000|2022-02-26 18:58:10|311.51|308.61|311.55|308.65|311.62|308.72|311.51|308.61|19
1645901900000|2022-02-26 18:58:20|311.56|308.66|311.56|308.66|311.6|308.7|311.56|308.66|13
1645901910000|2022-02-26 18:58:30|311.57|308.67|311.54|308.64|311.57|308.67|311.52|308.62|10
1645901920000|2022-02-26 18:58:40|311.56|308.66|311.58|308.68|311.58|308.68|311.55|308.65|7
1645901930000|2022-02-26 18:58:50|311.61|308.71|311.61|308.71|311.61|308.71|311.59|308.69|9
1645901940000|2022-02-26 18:59:00|311.62|308.72|311.61|308.71|311.62|308.72|311.58|308.68|13
1645901950000|2022-02-26 18:59:10|311.62|308.72|311.62|308.72|311.62|308.72|311.61|308.71|19
1645901960000|2022-02-26 18:59:20|311.61|308.71|311.72|308.82|311.77|308.87|311.61|308.71|24
1645901970000|2022-02-26 18:59:30|311.73|308.83|311.8|308.9|311.8|308.9|311.73|308.83|13
1645901980000|2022-02-26 18:59:40|311.77|308.87|311.81|308.91|311.81|308.91|311.77|308.87|7
1645901990000|2022-02-26 18:59:50|311.78|308.88|311.87|308.97|311.91|309.01|311.78|308.88|17
1645902000000|2022-02-26 19:00:00|311.9|309|311.93|309.03|311.97|309.07|311.84|308.94|21
1645902010000|2022-02-26 19:00:10|311.94|309.04|311.96|309.06|311.98|309.08|311.94|309.04|21
1645902020000|2022-02-26 19:00:20|311.94|309.04|311.95|309.05|311.97|309.07|311.94|309.04|12
1645902030000|2022-02-26 19:00:30|311.96|309.06|312.01|309.11|312.01|309.11|311.94|309.04|19
1645902040000|2022-02-26 19:00:40|311.99|309.09|312|309.1|312.01|309.11|311.99|309.09|13
1645902050000|2022-02-26 19:00:50|312.01|309.11|312.17|309.27|312.17|309.27|311.99|309.09|16
1645902060000|2022-02-26 19:01:00|312.19|309.29|312.23|309.33|312.23|309.33|312.17|309.27|17
1645902070000|2022-02-26 19:01:10|312.19|309.29|312.37|309.47|312.4|309.5|312.16|309.26|25
1645902080000|2022-02-26 19:01:20|312.38|309.48|312.5|309.6|312.5|309.6|312.36|309.46|21
1645902090000|2022-02-26 19:01:30|312.51|309.61|312.51|309.61|312.57|309.67|312.49|309.59|14
1645902100000|2022-02-26 19:01:40|312.52|309.62|312.4|309.5|312.52|309.62|312.38|309.48|18
1645902110000|2022-02-26 19:01:50|312.42|309.52|312.47|309.57|312.53|309.63|312.4|309.5|20
1645902120000|2022-02-26 19:02:00|312.48|309.58|312.31|309.41|312.5|309.6|312.31|309.41|19
1645902130000|2022-02-26 19:02:10|312.37|309.47|312.37|309.47|312.42|309.52|312.36|309.46|16
1645902140000|2022-02-26 19:02:20|312.41|309.51|312.52|309.62|312.53|309.63|312.39|309.49|24
1645902150000|2022-02-26 19:02:30|312.53|309.63|312.6|309.7|312.6|309.7|312.51|309.61|14
1645902160000|2022-02-26 19:02:40|312.57|309.67|312.6|309.7|312.61|309.71|312.56|309.66|14
1645902170000|2022-02-26 19:02:50|312.61|309.71|312.8|309.9|312.9|310|312.61|309.71|26
1645902180000|2022-02-26 19:03:00|312.82|309.92|312.66|309.76|312.82|309.92|312.62|309.72|24
1645902190000|2022-02-26 19:03:10|312.67|309.77|312.64|309.74|312.71|309.81|312.62|309.72|18
1645902200000|2022-02-26 19:03:20|312.63|309.73|312.63|309.73|312.66|309.76|312.61|309.71|17
1645902210000|2022-02-26 19:03:30|312.64|309.74|312.95|310.05|312.95|310.05|312.63|309.73|26
1645902220000|2022-02-26 19:03:40|312.93|310.03|313.17|310.27|313.17|310.27|312.91|310.01|19
1645902230000|2022-02-26 19:03:50|313.18|310.28|313.22|310.32|313.24|310.34|313.14|310.24|21
1645902240000|2022-02-26 19:04:00|313.21|310.31|313.24|310.34|313.48|310.58|313.19|310.29|28
1645902250000|2022-02-26 19:04:10|313.22|310.32|313.34|310.44|313.34|310.44|313.18|310.28|29
1645902260000|2022-02-26 19:04:20|313.31|310.41|313.42|310.52|313.43|310.53|313.3|310.4|24
1645902270000|2022-02-26 19:04:30|313.45|310.55|313.59|310.69|313.65|310.75|313.45|310.55|26
1645902280000|2022-02-26 19:04:40|313.56|310.66|313.45|310.55|313.56|310.66|313.42|310.52|24
1645902290000|2022-02-26 19:04:50|313.43|310.53|313.51|310.61|313.52|310.62|313.43|310.53|18
1645902300000|2022-02-26 19:05:00|313.5|310.6|313.48|310.58|313.51|310.61|313.45|310.55|15
1645902310000|2022-02-26 19:05:10|313.43|310.53|313.16|310.26|313.44|310.54|313.12|310.22|30
1645902320000|2022-02-26 19:05:20|313.15|310.25|313.1|310.2|313.18|310.28|313.07|310.17|22
1645902330000|2022-02-26 19:05:30|313.12|310.22|312.98|310.08|313.16|310.26|312.98|310.08|22
1645902340000|2022-02-26 19:05:40|312.95|310.05|312.84|309.94|312.96|310.06|312.83|309.93|24
1645902350000|2022-02-26 19:05:50|312.87|309.97|312.85|309.95|312.88|309.98|312.79|309.89|15
1645902360000|2022-02-26 19:06:00|312.84|309.94|312.88|309.98|312.91|310.01|312.82|309.92|14
1645902370000|2022-02-26 19:06:10|312.85|309.95|312.96|310.06|313.02|310.12|312.85|309.95|20
1645902380000|2022-02-26 19:06:20|312.9|310|312.89|309.99|312.92|310.02|312.85|309.95|14
1645902390000|2022-02-26 19:06:30|312.92|310.02|313.01|310.11|313.01|310.11|312.89|309.99|14
1645902400000|2022-02-26 19:06:40|312.96|310.06|313.14|310.24|313.15|310.25|312.96|310.06|21
1645902410000|2022-02-26 19:06:50|313.11|310.21|313.12|310.22|313.17|310.27|313.09|310.19|16
1645902420000|2022-02-26 19:07:00|313.14|310.24|313.04|310.14|313.17|310.27|313.04|310.14|17
1645902430000|2022-02-26 19:07:10|313.03|310.13|312.96|310.06|313.06|310.16|312.93|310.03|18
1645902440000|2022-02-26 19:07:20|312.95|310.05|313.18|310.28|313.18|310.28|312.95|310.05|27
1645902450000|2022-02-26 19:07:30|313.16|310.26|313.19|310.29|313.21|310.31|313.15|310.25|12
1645902460000|2022-02-26 19:07:40|313.18|310.28|313.17|310.27|313.27|310.37|313.17|310.27|22
1645902470000|2022-02-26 19:07:50|313.16|310.26|313.21|310.31|313.25|310.35|313.14|310.24|15
1645902480000|2022-02-26 19:08:00|313.24|310.34|313.13|310.23|313.25|310.35|313.1|310.2|20
1645902490000|2022-02-26 19:08:10|313.11|310.21|313.18|310.28|313.19|310.29|313.11|310.21|21
1645902500000|2022-02-26 19:08:20|313.17|310.27|313.11|310.21|313.19|310.29|313.1|310.2|16
1645902510000|2022-02-26 19:08:30|313.13|310.23|313.22|310.32|313.22|310.32|313.12|310.22|16
1645902520000|2022-02-26 19:08:40|313.21|310.31|313.12|310.22|313.22|310.32|313.1|310.2|19
1645902530000|2022-02-26 19:08:50|313.11|310.21|313.07|310.17|313.13|310.23|313.03|310.13|22
1645902540000|2022-02-26 19:09:00|313.06|310.16|312.8|309.9|313.06|310.16|312.8|309.9|25
1645902550000|2022-02-26 19:09:10|312.81|309.91|312.99|310.09|312.99|310.09|312.8|309.9|23
1645902560000|2022-02-26 19:09:20|312.98|310.08|312.91|310.01|312.99|310.09|312.88|309.98|17
1645902570000|2022-02-26 19:09:30|312.92|310.02|312.95|310.05|312.96|310.06|312.91|310.01|16
1645902580000|2022-02-26 19:09:40|312.96|310.06|313.22|310.32|313.23|310.33|312.95|310.05|29
1645902590000|2022-02-26 19:09:50|313.21|310.31|313.26|310.36|313.27|310.37|313.19|310.29|17
1645902600000|2022-02-26 19:10:00|313.22|310.32|313.14|310.24|313.22|310.32|313.08|310.18|18
1645902610000|2022-02-26 19:10:10|313.19|310.29|313|310.1|313.24|310.34|313|310.1|20
1645902620000|2022-02-26 19:10:20|313.02|310.12|312.95|310.05|313.04|310.14|312.9|310|25
1645902630000|2022-02-26 19:10:30|312.93|310.03|313.09|310.19|313.12|310.22|312.93|310.03|20
1645902640000|2022-02-26 19:10:40|313.12|310.22|313.13|310.23|313.13|310.23|313.1|310.2|10
1645902650000|2022-02-26 19:10:50|313.12|310.22|313.07|310.17|313.14|310.24|313.05|310.15|19
1645902660000|2022-02-26 19:11:00|313.06|310.16|313.04|310.14|313.08|310.18|313.02|310.12|21
1645902670000|2022-02-26 19:11:10|313.08|310.18|312.91|310.01|313.08|310.18|312.9|310|10
1645902680000|2022-02-26 19:11:20|312.89|309.99|312.98|310.08|312.98|310.08|312.89|309.99|12
1645902690000|2022-02-26 19:11:30|312.96|310.06|312.97|310.07|312.98|310.08|312.92|310.02|19
1645902700000|2022-02-26 19:11:40|312.99|310.09|312.92|310.02|312.99|310.09|312.9|310|9
1645902710000|2022-02-26 19:11:50|312.94|310.04|312.93|310.03|312.95|310.05|312.91|310.01|12
1645902720000|2022-02-26 19:12:00|312.94|310.04|312.91|310.01|312.94|310.04|312.91|310.01|11
1645902730000|2022-02-26 19:12:10|312.94|310.04|312.88|309.98|312.95|310.05|312.88|309.98|17
1645902740000|2022-02-26 19:12:20|312.93|310.03|312.96|310.06|312.96|310.06|312.88|309.98|15
1645902750000|2022-02-26 19:12:30|312.95|310.05|312.99|310.09|313|310.1|312.92|310.02|17
1645902760000|2022-02-26 19:12:40|312.98|310.08|312.88|309.98|312.98|310.08|312.83|309.93|22
1645902770000|2022-02-26 19:12:50|312.87|309.97|313.01|310.11|313.02|310.12|312.86|309.96|22
1645902780000|2022-02-26 19:13:00|313.02|310.12|313.21|310.31|313.23|310.33|312.99|310.09|25
1645902790000|2022-02-26 19:13:10|313.13|310.23|313.25|310.35|313.29|310.39|313.09|310.19|24
1645902800000|2022-02-26 19:13:20|313.29|310.39|313.5|310.6|313.52|310.62|313.29|310.39|28
1645902810000|2022-02-26 19:13:30|313.48|310.58|313.38|310.48|313.5|310.6|313.3|310.4|23
1645902820000|2022-02-26 19:13:40|313.39|310.49|313.23|310.33|313.39|310.49|313.19|310.29|22
1645902830000|2022-02-26 19:13:50|313.2|310.3|313.29|310.39|313.38|310.48|313.19|310.29|20
1645902840000|2022-02-26 19:14:00|313.28|310.38|313.39|310.49|313.41|310.51|313.28|310.38|25
1645902850000|2022-02-26 19:14:10|313.4|310.5|313.25|310.35|313.42|310.52|313.23|310.33|21
1645902860000|2022-02-26 19:14:20|313.29|310.39|313.15|310.25|313.29|310.39|313.13|310.23|22
1645902870000|2022-02-26 19:14:30|313.14|310.24|313.26|310.36|313.33|310.43|313.14|310.24|23
1645902880000|2022-02-26 19:14:40|313.28|310.38|313.09|310.19|313.28|310.38|313.09|310.19|21
1645902890000|2022-02-26 19:14:50|313.12|310.22|313.19|310.29|313.2|310.3|313.12|310.22|19
1645902900000|2022-02-26 19:15:00|313.18|310.28|313.24|310.34|313.24|310.34|313.17|310.27|20
1645902910000|2022-02-26 19:15:10|313.25|310.35|313.43|310.53|313.43|310.53|313.17|310.27|30
1645902920000|2022-02-26 19:15:20|313.44|310.54|313.78|310.88|313.78|310.88|313.44|310.54|26
1645902930000|2022-02-26 19:15:30|313.76|310.86|313.77|310.87|313.8|310.9|313.7|310.8|22
1645902940000|2022-02-26 19:15:40|313.76|310.86|313.65|310.75|313.76|310.86|313.56|310.66|30
1645902950000|2022-02-26 19:15:50|313.64|310.74|313.66|310.76|313.7|310.8|313.64|310.74|14
1645902960000|2022-02-26 19:16:00|313.69|310.79|313.63|310.73|313.69|310.79|313.61|310.71|25
1645902970000|2022-02-26 19:16:10|313.62|310.72|313.55|310.65|313.65|310.75|313.51|310.61|25
1645902980000|2022-02-26 19:16:20|313.54|310.64|313.52|310.62|313.54|310.64|313.48|310.58|17
1645902990000|2022-02-26 19:16:30|313.53|310.63|313.71|310.81|313.78|310.88|313.53|310.63|24
1645903000000|2022-02-26 19:16:40|313.72|310.82|313.55|310.65|313.73|310.83|313.55|310.65|18
1645903010000|2022-02-26 19:16:50|313.56|310.66|313.48|310.58|313.59|310.69|313.48|310.58|13
1645903020000|2022-02-26 19:17:00|313.51|310.61|313.73|310.83|313.73|310.83|313.51|310.61|22
1645903030000|2022-02-26 19:17:10|313.74|310.84|313.63|310.73|313.8|310.9|313.62|310.72|15
1645903040000|2022-02-26 19:17:20|313.62|310.72|313.61|310.71|313.65|310.75|313.55|310.65|15
1645903050000|2022-02-26 19:17:30|313.59|310.69|313.61|310.71|313.63|310.73|313.56|310.66|22
1645903060000|2022-02-26 19:17:40|313.62|310.72|313.6|310.7|313.66|310.76|313.59|310.69|18
1645903070000|2022-02-26 19:17:50|313.59|310.69|313.6|310.7|313.62|310.72|313.56|310.66|17
1645903080000|2022-02-26 19:18:00|313.64|310.74|313.71|310.81|313.72|310.82|313.64|310.74|15
1645903090000|2022-02-26 19:18:10|313.72|310.82|313.74|310.84|313.74|310.84|313.66|310.76|23
1645903100000|2022-02-26 19:18:20|313.75|310.85|313.78|310.88|313.82|310.92|313.74|310.84|14
1645903110000|2022-02-26 19:18:30|313.79|310.89|313.76|310.86|313.83|310.93|313.75|310.85|20
1645903120000|2022-02-26 19:18:40|313.78|310.88|313.92|311.02|313.92|311.02|313.77|310.87|22
1645903130000|2022-02-26 19:18:50|313.91|311.01|313.75|310.85|313.91|311.01|313.75|310.85|18
1645903140000|2022-02-26 19:19:00|313.78|310.88|313.89|310.99|313.89|310.99|313.78|310.88|16
1645903150000|2022-02-26 19:19:10|313.88|310.98|313.89|310.99|313.9|311|313.86|310.96|24
1645903160000|2022-02-26 19:19:20|313.88|310.98|313.83|310.93|313.9|311|313.83|310.93|16
1645903170000|2022-02-26 19:19:30|313.84|310.94|313.85|310.95|313.88|310.98|313.83|310.93|17
1645903180000|2022-02-26 19:19:40|313.9|311|313.76|310.86|313.9|311|313.63|310.73|27
1645903190000|2022-02-26 19:19:50|313.77|310.87|313.76|310.86|313.78|310.88|313.72|310.82|15
1645903200000|2022-02-26 19:20:00|313.75|310.85|313.73|310.83|313.8|310.9|313.72|310.82|17
1645903210000|2022-02-26 19:20:10|313.71|310.81|313.45|310.55|313.71|310.81|313.45|310.55|19
1645903220000|2022-02-26 19:20:20|313.36|310.46|313.38|310.48|313.43|310.53|313.36|310.46|21
1645903230000|2022-02-26 19:20:30|313.37|310.47|313.31|310.41|313.37|310.47|313.24|310.34|21
1645903240000|2022-02-26 19:20:40|313.33|310.43|313.31|310.41|313.33|310.43|313.29|310.39|9
1645903250000|2022-02-26 19:20:50|313.28|310.38|313.31|310.41|313.31|310.41|313.28|310.38|12
1645903260000|2022-02-26 19:21:00|313.35|310.45|313.62|310.72|313.63|310.73|313.35|310.45|26
1645903270000|2022-02-26 19:21:10|313.61|310.71|313.64|310.74|313.65|310.75|313.61|310.71|12
1645903280000|2022-02-26 19:21:20|313.63|310.73|313.62|310.72|313.63|310.73|313.54|310.64|18
1645903290000|2022-02-26 19:21:30|313.6|310.7|313.7|310.8|313.7|310.8|313.6|310.7|19
1645903300000|2022-02-26 19:21:40|313.72|310.82|313.85|310.95|313.85|310.95|313.71|310.81|20
1645903310000|2022-02-26 19:21:50|313.84|310.94|313.81|310.91|313.85|310.95|313.73|310.83|19
1645903320000|2022-02-26 19:22:00|313.8|310.9|313.89|310.99|313.91|311.01|313.8|310.9|18
1645903330000|2022-02-26 19:22:10|313.86|310.96|314.14|311.24|314.17|311.27|313.86|310.96|23
1645903340000|2022-02-26 19:22:20|314.15|311.25|314.13|311.23|314.2|311.3|314.13|311.23|15
1645903350000|2022-02-26 19:22:30|314.12|311.22|314.19|311.29|314.23|311.33|314.12|311.22|19
1645903360000|2022-02-26 19:22:40|314.2|311.3|314.2|311.3|314.2|311.3|314.13|311.23|22
1645903370000|2022-02-26 19:22:50|314.19|311.29|314.25|311.35|314.27|311.37|314.15|311.25|23
1645903380000|2022-02-26 19:23:00|314.23|311.33|314.16|311.26|314.28|311.38|314.16|311.26|20
1645903390000|2022-02-26 19:23:10|314.15|311.25|314.32|311.42|314.33|311.43|314.15|311.25|18
1645903400000|2022-02-26 19:23:20|314.34|311.44|314.52|311.62|314.52|311.62|314.3|311.4|21
1645903410000|2022-02-26 19:23:30|314.51|311.61|314.52|311.62|314.52|311.62|314.51|311.61|8
1645903420000|2022-02-26 19:23:40|314.51|311.61|314.49|311.59|314.52|311.62|314.46|311.56|7
1645903430000|2022-02-26 19:23:50|314.46|311.56|314.4|311.5|314.47|311.57|314.39|311.49|14
1645903440000|2022-02-26 19:24:00|314.41|311.51|314.49|311.59|314.51|311.61|314.39|311.49|18
1645903450000|2022-02-26 19:24:10|314.5|311.6|314.49|311.59|314.52|311.62|314.49|311.59|16
1645903460000|2022-02-26 19:24:20|314.5|311.6|314.49|311.59|314.5|311.6|314.49|311.59|12
1645903470000|2022-02-26 19:24:30|314.5|311.6|314.5|311.6|314.5|311.6|314.49|311.59|3
1645903480000|2022-02-26 19:24:40|314.49|311.59|314.49|311.59|314.5|311.6|314.49|311.59|3
1645903490000|2022-02-26 19:24:50|314.5|311.6|314.42|311.52|314.5|311.6|314.42|311.52|9
1645903500000|2022-02-26 19:25:00|314.41|311.51|314.17|311.27|314.41|311.51|314.17|311.27|18
1645903510000|2022-02-26 19:25:10|314.16|311.26|314.03|311.13|314.16|311.26|314.03|311.13|18
1645903520000|2022-02-26 19:25:20|314.07|311.17|314.06|311.16|314.07|311.17|314.02|311.12|18
1645903530000|2022-02-26 19:25:30|314.04|311.14|314.71|311.81|314.71|311.81|314.04|311.14|30
1645903540000|2022-02-26 19:25:40|314.72|311.82|314.99|312.09|315|312.1|314.72|311.82|32
1645903550000|2022-02-26 19:25:50|315|312.1|314.98|312.08|315|312.1|314.95|312.05|16
1645903560000|2022-02-26 19:26:00|314.99|312.09|315.38|312.48|315.38|312.48|314.96|312.06|28
1645903570000|2022-02-26 19:26:10|315.37|312.47|315.56|312.66|315.65|312.75|315.37|312.47|27
1645903580000|2022-02-26 19:26:20|315.55|312.65|315.47|312.57|315.62|312.72|315.46|312.56|22
1645903590000|2022-02-26 19:26:30|315.46|312.56|315.31|312.41|315.46|312.56|315.29|312.39|23
1645903600000|2022-02-26 19:26:40|315.33|312.43|315.51|312.61|315.52|312.62|315.32|312.42|27
1645903610000|2022-02-26 19:26:50|315.5|312.6|315.47|312.57|315.5|312.6|315.42|312.52|18
1645903620000|2022-02-26 19:27:00|315.46|312.56|315.32|312.42|315.54|312.64|315.32|312.42|19
1645903630000|2022-02-26 19:27:10|315.31|312.41|315.69|312.79|315.75|312.85|315.3|312.4|31
1645903640000|2022-02-26 19:27:20|315.67|312.77|315.48|312.58|315.67|312.77|315.48|312.58|27
1645903650000|2022-02-26 19:27:30|315.5|312.6|315.42|312.52|315.5|312.6|315.3|312.4|24
1645903660000|2022-02-26 19:27:40|315.4|312.5|315.39|312.49|315.45|312.55|315.37|312.47|22
1645903670000|2022-02-26 19:27:50|315.38|312.48|315.32|312.42|315.43|312.53|315.3|312.4|22
1645903680000|2022-02-26 19:28:00|315.31|312.41|315.28|312.38|315.35|312.45|315.24|312.34|21
1645903690000|2022-02-26 19:28:10|315.27|312.37|315.32|312.42|315.34|312.44|315.26|312.36|20
1645903700000|2022-02-26 19:28:20|315.31|312.41|315.37|312.47|315.37|312.47|315.3|312.4|22
1645903710000|2022-02-26 19:28:30|315.39|312.49|315.45|312.55|315.48|312.58|315.39|312.49|22
1645903720000|2022-02-26 19:28:40|315.44|312.54|315.45|312.55|315.49|312.59|315.41|312.51|17
1645903730000|2022-02-26 19:28:50|315.46|312.56|315.42|312.52|315.46|312.56|315.41|312.51|12
1645903740000|2022-02-26 19:29:00|315.45|312.55|315.31|312.41|315.45|312.55|315.31|312.41|21
1645903750000|2022-02-26 19:29:10|315.32|312.42|315.33|312.43|315.36|312.46|315.3|312.4|15
1645903760000|2022-02-26 19:29:20|315.32|312.42|315.4|312.5|315.41|312.51|315.32|312.42|16
1645903770000|2022-02-26 19:29:30|315.41|312.51|315.42|312.52|315.43|312.53|315.36|312.46|19
1645903780000|2022-02-26 19:29:40|315.39|312.49|315.43|312.53|315.44|312.54|315.38|312.48|19
1645903790000|2022-02-26 19:29:50|315.42|312.52|315.13|312.23|315.45|312.55|315.09|312.19|20
1645903800000|2022-02-26 19:30:00|315.12|312.22|315.03|312.13|315.17|312.27|315|312.1|22
1645903810000|2022-02-26 19:30:10|315.02|312.12|314.92|312.02|315.04|312.14|314.92|312.02|18
1645903820000|2022-02-26 19:30:20|314.91|312.01|314.85|311.95|314.95|312.05|314.82|311.92|22
1645903830000|2022-02-26 19:30:30|314.84|311.94|314.87|311.97|314.88|311.98|314.82|311.92|22
1645903840000|2022-02-26 19:30:40|314.86|311.96|314.99|312.09|315.03|312.13|314.86|311.96|20
1645903850000|2022-02-26 19:30:50|314.98|312.08|315.05|312.15|315.12|312.22|314.98|312.08|19
1645903860000|2022-02-26 19:31:00|315.11|312.21|315.05|312.15|315.13|312.23|315.03|312.13|17
1645903870000|2022-02-26 19:31:10|315.04|312.14|315.02|312.12|315.04|312.14|314.98|312.08|15
1645903880000|2022-02-26 19:31:20|315.03|312.13|315.11|312.21|315.14|312.24|315.01|312.11|19
1645903890000|2022-02-26 19:31:30|315.1|312.2|315.15|312.25|315.15|312.25|315.05|312.15|10
1645903900000|2022-02-26 19:31:40|315.14|312.24|315.25|312.35|315.26|312.36|315.13|312.23|10
1645903910000|2022-02-26 19:31:50|315.24|312.34|315.12|312.22|315.24|312.34|315.07|312.17|24
1645903920000|2022-02-26 19:32:00|315.1|312.2|315.06|312.16|315.1|312.2|315.05|312.15|24
1645903930000|2022-02-26 19:32:10|315.05|312.15|315.13|312.23|315.13|312.23|315.04|312.14|13
1645903940000|2022-02-26 19:32:20|315.14|312.24|315.27|312.37|315.28|312.38|315.13|312.23|19
1645903950000|2022-02-26 19:32:30|315.28|312.38|315.26|312.36|315.28|312.38|315.2|312.3|20
1645903960000|2022-02-26 19:32:40|315.25|312.35|315.18|312.28|315.27|312.37|315.17|312.27|26
1645903970000|2022-02-26 19:32:50|315.17|312.27|315.26|312.36|315.27|312.37|315.17|312.27|13
1645903980000|2022-02-26 19:33:00|315.27|312.37|315.27|312.37|315.31|312.41|315.22|312.32|20
1645903990000|2022-02-26 19:33:10|315.31|312.41|315.09|312.19|315.34|312.44|315.08|312.18|22
1645904000000|2022-02-26 19:33:20|315.08|312.18|315.11|312.21|315.12|312.22|315.08|312.18|16
1645904010000|2022-02-26 19:33:30|315.1|312.2|315.04|312.14|315.1|312.2|315.03|312.13|17
1645904020000|2022-02-26 19:33:40|315.03|312.13|314.99|312.09|315.07|312.17|314.97|312.07|19
1645904030000|2022-02-26 19:33:50|315.01|312.11|314.97|312.07|315.01|312.11|314.95|312.05|12
1645904040000|2022-02-26 19:34:00|314.99|312.09|315.02|312.12|315.03|312.13|314.97|312.07|17
1645904050000|2022-02-26 19:34:10|315|312.1|315|312.1|315.03|312.13|314.99|312.09|14
1645904060000|2022-02-26 19:34:20|314.99|312.09|314.99|312.09|315|312.1|314.96|312.06|14
1645904070000|2022-02-26 19:34:30|314.98|312.08|314.93|312.03|314.98|312.08|314.91|312.01|13
1645904080000|2022-02-26 19:34:40|314.94|312.04|315.03|312.13|315.03|312.13|314.94|312.04|16
1645904090000|2022-02-26 19:34:50|315|312.1|315.04|312.14|315.06|312.16|315|312.1|11
1645904100000|2022-02-26 19:35:00|315.02|312.12|315.03|312.13|315.06|312.16|315.02|312.12|15
1645904110000|2022-02-26 19:35:10|315.04|312.14|315.02|312.12|315.06|312.16|314.97|312.07|16
1645904120000|2022-02-26 19:35:20|315.03|312.13|315.02|312.12|315.04|312.14|314.97|312.07|17
1645904130000|2022-02-26 19:35:30|314.99|312.09|315.02|312.12|315.05|312.15|314.98|312.08|9
1645904140000|2022-02-26 19:35:40|315.04|312.14|315.04|312.14|315.05|312.15|314.99|312.09|11
1645904150000|2022-02-26 19:35:50|315.05|312.15|315.21|312.31|315.22|312.32|314.99|312.09|17
1645904160000|2022-02-26 19:36:00|315.22|312.32|315.25|312.35|315.26|312.36|315.2|312.3|17
1645904170000|2022-02-26 19:36:10|315.26|312.36|315.18|312.28|315.28|312.38|315.18|312.28|14
1645904180000|2022-02-26 19:36:20|315.17|312.27|315.3|312.4|315.3|312.4|315.16|312.26|12
1645904190000|2022-02-26 19:36:30|315.28|312.38|315.21|312.31|315.29|312.39|315.19|312.29|15
1645904200000|2022-02-26 19:36:40|315.19|312.29|315.2|312.3|315.2|312.3|315.16|312.26|18
1645904210000|2022-02-26 19:36:50|315.19|312.29|315.14|312.24|315.2|312.3|315.14|312.24|14
1645904220000|2022-02-26 19:37:00|315.18|312.28|315.07|312.17|315.18|312.28|315.05|312.15|18
1645904230000|2022-02-26 19:37:10|315.06|312.16|315.16|312.26|315.17|312.27|315.06|312.16|20
1645904240000|2022-02-26 19:37:20|315.15|312.25|315.16|312.26|315.18|312.28|315.13|312.23|16
1645904250000|2022-02-26 19:37:30|315.15|312.25|315.14|312.24|315.16|312.26|315.13|312.23|6
1645904260000|2022-02-26 19:37:40|315.15|312.25|315.37|312.47|315.39|312.49|315.14|312.24|24
1645904270000|2022-02-26 19:37:50|315.35|312.45|315.41|312.51|315.43|312.53|315.33|312.43|14
1645904280000|2022-02-26 19:38:00|315.37|312.47|315.33|312.43|315.4|312.5|315.33|312.43|17
1645904290000|2022-02-26 19:38:10|315.32|312.42|315.29|312.39|315.32|312.42|315.26|312.36|16
1645904300000|2022-02-26 19:38:20|315.27|312.37|315.32|312.42|315.36|312.46|315.27|312.37|18
1645904310000|2022-02-26 19:38:30|315.33|312.43|315.34|312.44|315.36|312.46|315.31|312.41|14
1645904320000|2022-02-26 19:38:40|315.35|312.45|315.34|312.44|315.36|312.46|315.31|312.41|17
1645904330000|2022-02-26 19:38:50|315.33|312.43|315.33|312.43|315.35|312.45|315.31|312.41|11
1645904340000|2022-02-26 19:39:00|315.34|312.44|315.4|312.5|315.47|312.57|315.34|312.44|17
1645904350000|2022-02-26 19:39:10|315.42|312.52|315.41|312.51|315.42|312.52|315.37|312.47|9
1645904360000|2022-02-26 19:39:20|315.43|312.53|315.44|312.54|315.49|312.59|315.43|312.53|16
1645904370000|2022-02-26 19:39:30|315.45|312.55|315.57|312.67|315.57|312.67|315.44|312.54|17
1645904380000|2022-02-26 19:39:40|315.58|312.68|315.57|312.67|315.58|312.68|315.51|312.61|13
1645904390000|2022-02-26 19:39:50|315.56|312.66|315.58|312.68|315.62|312.72|315.55|312.65|19
1645904400000|2022-02-26 19:40:00|315.6|312.7|315.57|312.67|315.6|312.7|315.55|312.65|9
1645904410000|2022-02-26 19:40:10|315.58|312.68|315.49|312.59|315.67|312.77|315.49|312.59|26
1645904420000|2022-02-26 19:40:20|315.5|312.6|315.52|312.62|315.55|312.65|315.48|312.58|15
1645904430000|2022-02-26 19:40:30|315.51|312.61|315.61|312.71|315.64|312.74|315.51|312.61|22
1645904440000|2022-02-26 19:40:40|315.62|312.72|315.63|312.73|315.64|312.74|315.59|312.69|18
1645904450000|2022-02-26 19:40:50|315.6|312.7|315.58|312.68|315.64|312.74|315.57|312.67|9
1645904460000|2022-02-26 19:41:00|315.6|312.7|315.59|312.69|315.63|312.73|315.58|312.68|18
1645904470000|2022-02-26 19:41:10|315.61|312.71|315.7|312.8|315.75|312.85|315.59|312.69|23
1645904480000|2022-02-26 19:41:20|315.72|312.82|315.74|312.84|315.76|312.86|315.7|312.8|20
1645904490000|2022-02-26 19:41:30|315.75|312.85|315.75|312.85|315.77|312.87|315.71|312.81|15
1645904500000|2022-02-26 19:41:40|315.76|312.86|315.91|313.01|315.92|313.02|315.76|312.86|13
1645904510000|2022-02-26 19:41:50|315.86|312.96|315.7|312.8|315.86|312.96|315.7|312.8|18
1645904520000|2022-02-26 19:42:00|315.71|312.81|315.59|312.69|315.73|312.83|315.59|312.69|24
1645904530000|2022-02-26 19:42:10|315.58|312.68|315.48|312.58|315.58|312.68|315.41|312.51|16
1645904540000|2022-02-26 19:42:20|315.44|312.54|315.42|312.52|315.48|312.58|315.42|312.52|13
1645904550000|2022-02-26 19:42:30|315.43|312.53|315.42|312.52|315.47|312.57|315.42|312.52|12
1645904560000|2022-02-26 19:42:40|315.43|312.53|315.42|312.52|315.46|312.56|315.42|312.52|16
1645904570000|2022-02-26 19:42:50|315.38|312.48|315.35|312.45|315.4|312.5|315.32|312.42|16
1645904580000|2022-02-26 19:43:00|315.36|312.46|315.55|312.65|315.56|312.66|315.36|312.46|17
1645904590000|2022-02-26 19:43:10|315.54|312.64|315.54|312.64|315.57|312.67|315.51|312.61|16
1645904600000|2022-02-26 19:43:20|315.52|312.62|315.56|312.66|315.57|312.67|315.52|312.62|12
1645904610000|2022-02-26 19:43:30|315.55|312.65|315.71|312.81|315.71|312.81|315.55|312.65|18
1645904620000|2022-02-26 19:43:40|315.68|312.78|315.76|312.86|315.79|312.89|315.68|312.78|15
1645904630000|2022-02-26 19:43:50|315.75|312.85|315.52|312.62|315.75|312.85|315.52|312.62|16
1645904640000|2022-02-26 19:44:00|315.54|312.64|315.53|312.63|315.57|312.67|315.51|312.61|18
1645904650000|2022-02-26 19:44:10|315.55|312.65|315.6|312.7|315.63|312.73|315.5|312.6|21
1645904660000|2022-02-26 19:44:20|315.61|312.71|315.64|312.74|315.65|312.75|315.6|312.7|14
1645904670000|2022-02-26 19:44:30|315.65|312.75|315.66|312.76|315.7|312.8|315.63|312.73|21
1645904680000|2022-02-26 19:44:40|315.67|312.77|315.77|312.87|315.79|312.89|315.66|312.76|23
1645904690000|2022-02-26 19:44:50|315.78|312.88|315.8|312.9|315.82|312.92|315.77|312.87|12
1645904700000|2022-02-26 19:45:00|315.81|312.91|315.75|312.85|315.81|312.91|315.73|312.83|16
1645904710000|2022-02-26 19:45:10|315.74|312.84|315.46|312.56|315.74|312.84|315.46|312.56|22
1645904720000|2022-02-26 19:45:20|315.48|312.58|315.56|312.66|315.56|312.66|315.48|312.58|17
1645904730000|2022-02-26 19:45:30|315.55|312.65|315.59|312.69|315.59|312.69|315.52|312.62|21
1645904740000|2022-02-26 19:45:40|315.58|312.68|315.55|312.65|315.59|312.69|315.55|312.65|11
1645904750000|2022-02-26 19:45:50|315.57|312.67|315.57|312.67|315.6|312.7|315.54|312.64|12
1645904760000|2022-02-26 19:46:00|315.58|312.68|315.56|312.66|315.63|312.73|315.56|312.66|22
1645904770000|2022-02-26 19:46:10|315.55|312.65|315.54|312.64|315.56|312.66|315.47|312.57|25
1645904780000|2022-02-26 19:46:20|315.52|312.62|315.61|312.71|315.62|312.72|315.52|312.62|13
1645904790000|2022-02-26 19:46:30|315.6|312.7|315.54|312.64|315.6|312.7|315.53|312.63|24
1645904800000|2022-02-26 19:46:40|315.53|312.63|315.35|312.45|315.53|312.63|315.34|312.44|21
1645904810000|2022-02-26 19:46:50|315.33|312.43|315.3|312.4|315.34|312.44|315.29|312.39|13
1645904820000|2022-02-26 19:47:00|315.34|312.44|315.11|312.21|315.34|312.44|315.11|312.21|18
1645904830000|2022-02-26 19:47:10|315.12|312.22|314.94|312.04|315.12|312.22|314.94|312.04|20
1645904840000|2022-02-26 19:47:20|315.06|312.16|315.08|312.18|315.13|312.23|315.02|312.12|19
1645904850000|2022-02-26 19:47:30|315.1|312.2|315.13|312.23|315.14|312.24|315.08|312.18|24
1645904860000|2022-02-26 19:47:40|315.1|312.2|315.4|312.5|315.4|312.5|315.05|312.15|23
1645904870000|2022-02-26 19:47:50|315.38|312.48|315.45|312.55|315.46|312.56|315.37|312.47|13
1645904880000|2022-02-26 19:48:00|315.47|312.57|315.52|312.62|315.52|312.62|315.44|312.54|20
1645904890000|2022-02-26 19:48:10|315.53|312.63|315.57|312.67|315.58|312.68|315.52|312.62|15
1645904900000|2022-02-26 19:48:20|315.56|312.66|315.37|312.47|315.57|312.67|315.37|312.47|14
1645904910000|2022-02-26 19:48:30|315.39|312.49|315.36|312.46|315.39|312.49|315.35|312.45|11
1645904920000|2022-02-26 19:48:40|315.35|312.45|315.34|312.44|315.37|312.47|315.28|312.38|21
1645904930000|2022-02-26 19:48:50|315.33|312.43|315.2|312.3|315.33|312.43|315.2|312.3|18
1645904940000|2022-02-26 19:49:00|315.17|312.27|315.13|312.23|315.17|312.27|315.12|312.22|5
1645904950000|2022-02-26 19:49:10|315.12|312.22|315.01|312.11|315.16|312.26|315.01|312.11|13
1645904960000|2022-02-26 19:49:20|315|312.1|315.05|312.15|315.06|312.16|314.95|312.05|13
1645904970000|2022-02-26 19:49:30|315.09|312.19|315.1|312.2|315.12|312.22|315.06|312.16|17
1645904980000|2022-02-26 19:49:40|315.12|312.22|315.14|312.24|315.18|312.28|315.09|312.19|19
1645904990000|2022-02-26 19:49:50|315.15|312.25|315.17|312.27|315.18|312.28|315.14|312.24|14
1645905000000|2022-02-26 19:50:00|315.18|312.28|315.16|312.26|315.21|312.31|315.14|312.24|14
1645905010000|2022-02-26 19:50:10|315.17|312.27|315.17|312.27|315.2|312.3|315.16|312.26|10
1645905020000|2022-02-26 19:50:20|315.18|312.28|315.19|312.29|315.21|312.31|315.15|312.25|16
1645905030000|2022-02-26 19:50:30|315.2|312.3|315.32|312.42|315.33|312.43|315.19|312.29|23
1645905040000|2022-02-26 19:50:40|315.33|312.43|315.39|312.49|315.43|312.53|315.33|312.43|24
1645905050000|2022-02-26 19:50:50|315.33|312.43|315.4|312.5|315.43|312.53|315.33|312.43|16
1645905060000|2022-02-26 19:51:00|315.41|312.51|315.57|312.67|315.57|312.67|315.36|312.46|18
1645905070000|2022-02-26 19:51:10|315.51|312.61|315.5|312.6|315.58|312.68|315.49|312.59|17
1645905080000|2022-02-26 19:51:20|315.51|312.61|315.53|312.63|315.53|312.63|315.49|312.59|15
1645905090000|2022-02-26 19:51:30|315.52|312.62|315.53|312.63|315.53|312.63|315.49|312.59|14
1645905100000|2022-02-26 19:51:40|315.52|312.62|315.51|312.61|315.53|312.63|315.5|312.6|9
1645905110000|2022-02-26 19:51:50|315.53|312.63|315.51|312.61|315.53|312.63|315.5|312.6|7
1645905120000|2022-02-26 19:52:00|315.53|312.63|315.51|312.61|315.54|312.64|315.51|312.61|11
1645905130000|2022-02-26 19:52:10|315.53|312.63|315.55|312.65|315.55|312.65|315.51|312.61|9
1645905140000|2022-02-26 19:52:20|315.53|312.63|315.52|312.62|315.55|312.65|315.51|312.61|12
1645905150000|2022-02-26 19:52:30|315.54|312.64|315.35|312.45|315.54|312.64|315.34|312.44|22
1645905160000|2022-02-26 19:52:40|315.32|312.42|315.33|312.43|315.37|312.47|315.32|312.42|16
1645905170000|2022-02-26 19:52:50|315.29|312.39|315.29|312.39|315.32|312.42|315.28|312.38|14
1645905180000|2022-02-26 19:53:00|315.28|312.38|315.19|312.29|315.3|312.4|315.19|312.29|18
1645905190000|2022-02-26 19:53:10|315.15|312.25|314.99|312.09|315.16|312.26|314.99|312.09|19
1645905200000|2022-02-26 19:53:20|314.96|312.06|314.92|312.02|314.99|312.09|314.91|312.01|18
1645905210000|2022-02-26 19:53:30|314.91|312.01|314.83|311.93|314.99|312.09|314.83|311.93|18
1645905220000|2022-02-26 19:53:40|314.85|311.95|314.94|312.04|314.95|312.05|314.83|311.93|17
1645905230000|2022-02-26 19:53:50|314.95|312.05|315.12|312.22|315.15|312.25|314.94|312.04|20
1645905240000|2022-02-26 19:54:00|315.11|312.21|315.2|312.3|315.25|312.35|315.1|312.2|19
1645905250000|2022-02-26 19:54:10|315.21|312.31|315.21|312.31|315.23|312.33|315.19|312.29|18
1645905260000|2022-02-26 19:54:20|315.23|312.33|315.25|312.35|315.28|312.38|315.22|312.32|15
1645905270000|2022-02-26 19:54:30|315.24|312.34|315.28|312.38|315.28|312.38|315.22|312.32|13
1645905280000|2022-02-26 19:54:40|315.27|312.37|315.29|312.39|315.31|312.41|315.24|312.34|12
1645905290000|2022-02-26 19:54:50|315.3|312.4|315.34|312.44|315.36|312.46|315.24|312.34|14
1645905300000|2022-02-26 19:55:00|315.33|312.43|315.33|312.43|315.33|312.43|315.29|312.39|16
1645905310000|2022-02-26 19:55:10|315.32|312.42|315.31|312.41|315.34|312.44|315.29|312.39|11
1645905320000|2022-02-26 19:55:20|315.33|312.43|315.35|312.45|315.36|312.46|315.33|312.43|8
1645905330000|2022-02-26 19:55:30|315.32|312.42|315.35|312.45|315.36|312.46|315.31|312.41|13
1645905340000|2022-02-26 19:55:40|315.34|312.44|315.34|312.44|315.35|312.45|315.31|312.41|11
1645905350000|2022-02-26 19:55:50|315.35|312.45|315.37|312.47|315.37|312.47|315.31|312.41|12
1645905360000|2022-02-26 19:56:00|315.36|312.46|315.32|312.42|315.37|312.47|315.32|312.42|15
1645905370000|2022-02-26 19:56:10|315.33|312.43|315.25|312.35|315.35|312.45|315.23|312.33|22
1645905380000|2022-02-26 19:56:20|315.23|312.33|315.18|312.28|315.23|312.33|315.17|312.27|7
1645905390000|2022-02-26 19:56:30|315.21|312.31|315.29|312.39|315.33|312.43|315.21|312.31|11
1645905400000|2022-02-26 19:56:40|315.35|312.45|315.24|312.34|315.35|312.45|315.22|312.32|18
1645905410000|2022-02-26 19:56:50|315.26|312.36|315.16|312.26|315.26|312.36|315.16|312.26|9
1645905420000|2022-02-26 19:57:00|315.15|312.25|315.18|312.28|315.2|312.3|315.15|312.25|10
1645905430000|2022-02-26 19:57:10|315.19|312.29|315.14|312.24|315.2|312.3|315.14|312.24|18
1645905440000|2022-02-26 19:57:20|315.16|312.26|315.09|312.19|315.16|312.26|315.09|312.19|15
1645905450000|2022-02-26 19:57:30|315.08|312.18|315.09|312.19|315.11|312.21|315.08|312.18|7
1645905460000|2022-02-26 19:57:40|315.08|312.18|315.03|312.13|315.1|312.2|315.02|312.12|16
1645905470000|2022-02-26 19:57:50|315.06|312.16|315.31|312.41|315.31|312.41|315.05|312.15|21
1645905480000|2022-02-26 19:58:00|315.3|312.4|315.17|312.27|315.31|312.41|315.15|312.25|21
1645905490000|2022-02-26 19:58:10|315.18|312.28|315.17|312.27|315.19|312.29|315.16|312.26|12
1645905500000|2022-02-26 19:58:20|315.18|312.28|315.17|312.27|315.18|312.28|315.16|312.26|4
1645905510000|2022-02-26 19:58:30|315.16|312.26|315.16|312.26|315.17|312.27|315.12|312.22|13
1645905520000|2022-02-26 19:58:40|315.15|312.25|315.15|312.25|315.18|312.28|315.15|312.25|14
1645905530000|2022-02-26 19:58:50|315.16|312.26|315.18|312.28|315.18|312.28|315.12|312.22|8
1645905540000|2022-02-26 19:59:00|315.2|312.3|315.23|312.33|315.24|312.34|315.2|312.3|14
1645905550000|2022-02-26 19:59:10|315.24|312.34|315.25|312.35|315.26|312.36|315.23|312.33|10
1645905560000|2022-02-26 19:59:20|315.24|312.34|315.27|312.37|315.29|312.39|315.24|312.34|13
1645905570000|2022-02-26 19:59:30|315.3|312.4|315.28|312.38|315.3|312.4|315.28|312.38|8
1645905580000|2022-02-26 19:59:40|315.29|312.39|315.32|312.42|315.33|312.43|315.29|312.39|12
1645905590000|2022-02-26 19:59:50|315.33|312.43|315.32|312.42|315.33|312.43|315.28|312.38|12
1645905600000|2022-02-26 20:00:00|315.31|312.41|315.23|312.33|315.31|312.41|315.19|312.29|15
1645905610000|2022-02-26 20:00:10|315.24|312.34|315.18|312.28|315.29|312.39|315.18|312.28|20
1645905620000|2022-02-26 20:00:20|315.19|312.29|315.35|312.45|315.35|312.45|315.17|312.27|23
1645905630000|2022-02-26 20:00:30|315.36|312.46|315.36|312.46|315.45|312.55|315.35|312.45|25
1645905640000|2022-02-26 20:00:40|315.37|312.47|315.49|312.59|315.49|312.59|315.37|312.47|20
1645905650000|2022-02-26 20:00:50|315.5|312.6|315.64|312.74|315.64|312.74|315.5|312.6|23
1645905660000|2022-02-26 20:01:00|315.63|312.73|315.58|312.68|315.66|312.76|315.58|312.68|21
1645905670000|2022-02-26 20:01:10|315.57|312.67|315.48|312.58|315.59|312.69|315.48|312.58|17
1645905680000|2022-02-26 20:01:20|315.51|312.61|315.42|312.52|315.52|312.62|315.42|312.52|11
1645905690000|2022-02-26 20:01:30|315.44|312.54|315.45|312.55|315.46|312.56|315.42|312.52|17
1645905700000|2022-02-26 20:01:40|315.44|312.54|315.46|312.56|315.48|312.58|315.43|312.53|18
1645905710000|2022-02-26 20:01:50|315.49|312.59|315.53|312.63|315.55|312.65|315.46|312.56|24
1645905720000|2022-02-26 20:02:00|315.54|312.64|315.63|312.73|315.64|312.74|315.51|312.61|20
1645905730000|2022-02-26 20:02:10|315.64|312.74|315.61|312.71|315.66|312.76|315.6|312.7|23
1645905740000|2022-02-26 20:02:20|315.62|312.72|315.63|312.73|315.7|312.8|315.59|312.69|22
1645905750000|2022-02-26 20:02:30|315.64|312.74|315.64|312.74|315.67|312.77|315.61|312.71|13
1645905760000|2022-02-26 20:02:40|315.66|312.76|315.56|312.66|315.68|312.78|315.56|312.66|14
1645905770000|2022-02-26 20:02:50|315.55|312.65|315.48|312.58|315.57|312.67|315.46|312.56|24
1645905780000|2022-02-26 20:03:00|315.49|312.59|315.52|312.62|315.52|312.62|315.48|312.58|15
1645905790000|2022-02-26 20:03:10|315.51|312.61|315.56|312.66|315.58|312.68|315.51|312.61|18
1645905800000|2022-02-26 20:03:20|315.57|312.67|315.71|312.81|315.71|312.81|315.51|312.61|26
1645905810000|2022-02-26 20:03:30|315.73|312.83|315.7|312.8|315.73|312.83|315.67|312.77|19
1645905820000|2022-02-26 20:03:40|315.69|312.79|315.67|312.77|315.72|312.82|315.67|312.77|13
1645905830000|2022-02-26 20:03:50|315.7|312.8|315.69|312.79|315.72|312.82|315.66|312.76|17
1645905840000|2022-02-26 20:04:00|315.7|312.8|315.69|312.79|315.71|312.81|315.65|312.75|10
1645905850000|2022-02-26 20:04:10|315.64|312.74|315.7|312.8|315.71|312.81|315.64|312.74|21
1645905860000|2022-02-26 20:04:20|315.64|312.74|315.71|312.81|315.72|312.82|315.64|312.74|12
1645905870000|2022-02-26 20:04:30|315.72|312.82|315.79|312.89|315.8|312.9|315.68|312.78|16
1645905880000|2022-02-26 20:04:40|315.8|312.9|315.79|312.89|315.81|312.91|315.76|312.86|17
1645905890000|2022-02-26 20:04:50|315.78|312.88|315.75|312.85|315.8|312.9|315.71|312.81|14
1645905900000|2022-02-26 20:05:00|315.76|312.86|315.7|312.8|315.76|312.86|315.68|312.78|19
1645905910000|2022-02-26 20:05:10|315.69|312.79|315.61|312.71|315.69|312.79|315.6|312.7|17
1645905920000|2022-02-26 20:05:20|315.64|312.74|315.63|312.73|315.64|312.74|315.59|312.69|9
1645905930000|2022-02-26 20:05:30|315.61|312.71|315.57|312.67|315.61|312.71|315.55|312.65|12
1645905940000|2022-02-26 20:05:40|315.56|312.66|315.42|312.52|315.56|312.66|315.38|312.48|18
1645905950000|2022-02-26 20:05:50|315.43|312.53|315.37|312.47|315.43|312.53|315.37|312.47|22
1645905960000|2022-02-26 20:06:00|315.38|312.48|315.31|312.41|315.38|312.48|315.23|312.33|20
1645905970000|2022-02-26 20:06:10|315.33|312.43|315.27|312.37|315.35|312.45|315.27|312.37|13
1645905980000|2022-02-26 20:06:20|315.28|312.38|315.09|312.19|315.31|312.41|315.05|312.15|25
1645905990000|2022-02-26 20:06:30|315.08|312.18|315.32|312.42|315.32|312.42|315.07|312.17|23
1645906000000|2022-02-26 20:06:40|315.33|312.43|315.29|312.39|315.33|312.43|315.25|312.35|13
1645906010000|2022-02-26 20:06:50|315.3|312.4|315.34|312.44|315.36|312.46|315.29|312.39|21
1645906020000|2022-02-26 20:07:00|315.33|312.43|315.32|312.42|315.33|312.43|315.29|312.39|13
1645906030000|2022-02-26 20:07:10|315.28|312.38|315.27|312.37|315.29|312.39|315.22|312.32|20
1645906040000|2022-02-26 20:07:20|315.28|312.38|315.29|312.39|315.29|312.39|315.21|312.31|15
1645906050000|2022-02-26 20:07:30|315.27|312.37|315.27|312.37|315.29|312.39|315.27|312.37|7
1645906060000|2022-02-26 20:07:40|315.28|312.38|315.15|312.25|315.28|312.38|315.15|312.25|17
1645906070000|2022-02-26 20:07:50|315.16|312.26|315.17|312.27|315.18|312.28|315.13|312.23|18
1645906080000|2022-02-26 20:08:00|315.16|312.26|315.16|312.26|315.18|312.28|315.12|312.22|16
1645906090000|2022-02-26 20:08:10|315.14|312.24|315.22|312.32|315.23|312.33|315.13|312.23|18
1645906100000|2022-02-26 20:08:20|315.23|312.33|315.4|312.5|315.41|312.51|315.22|312.32|18
1645906110000|2022-02-26 20:08:30|315.38|312.48|315.43|312.53|315.44|312.54|315.34|312.44|17
1645906120000|2022-02-26 20:08:40|315.38|312.48|315.29|312.39|315.41|312.51|315.28|312.38|24
1645906130000|2022-02-26 20:08:50|315.3|312.4|315.36|312.46|315.38|312.48|315.28|312.38|16
1645906140000|2022-02-26 20:09:00|315.37|312.47|315.38|312.48|315.45|312.55|315.36|312.46|21
1645906150000|2022-02-26 20:09:10|315.39|312.49|315.4|312.5|315.43|312.53|315.38|312.48|20
1645906160000|2022-02-26 20:09:20|315.41|312.51|315.4|312.5|315.44|312.54|315.39|312.49|15
1645906170000|2022-02-26 20:09:30|315.41|312.51|315.42|312.52|315.45|312.55|315.38|312.48|14
1645906180000|2022-02-26 20:09:40|315.4|312.5|315.62|312.72|315.65|312.75|315.39|312.49|20
1645906190000|2022-02-26 20:09:50|315.63|312.73|315.56|312.66|315.67|312.77|315.55|312.65|19
1645906200000|2022-02-26 20:10:00|315.55|312.65|315.42|312.52|315.55|312.65|315.38|312.48|18
1645906210000|2022-02-26 20:10:10|315.44|312.54|315.4|312.5|315.44|312.54|315.37|312.47|16
1645906220000|2022-02-26 20:10:20|315.41|312.51|315.42|312.52|315.43|312.53|315.41|312.51|16
1645906230000|2022-02-26 20:10:30|315.41|312.51|315.4|312.5|315.46|312.56|315.38|312.48|12
1645906240000|2022-02-26 20:10:40|315.41|312.51|315.4|312.5|315.48|312.58|315.4|312.5|15
1645906250000|2022-02-26 20:10:50|315.44|312.54|315.4|312.5|315.44|312.54|315.38|312.48|22
1645906260000|2022-02-26 20:11:00|315.37|312.47|315.38|312.48|315.41|312.51|315.36|312.46|13
1645906270000|2022-02-26 20:11:10|315.36|312.46|315.31|312.41|315.4|312.5|315.31|312.41|22
1645906280000|2022-02-26 20:11:20|315.32|312.42|315.4|312.5|315.43|312.53|315.31|312.41|15
1645906290000|2022-02-26 20:11:30|315.38|312.48|315.41|312.51|315.41|312.51|315.36|312.46|10
1645906300000|2022-02-26 20:11:40|315.4|312.5|315.38|312.48|315.42|312.52|315.38|312.48|15
1645906310000|2022-02-26 20:11:50|315.37|312.47|315.37|312.47|315.4|312.5|315.31|312.41|19
1645906320000|2022-02-26 20:12:00|315.38|312.48|315.39|312.49|315.4|312.5|315.36|312.46|17
1645906330000|2022-02-26 20:12:10|315.38|312.48|315.42|312.52|315.43|312.53|315.35|312.45|18
1645906340000|2022-02-26 20:12:20|315.43|312.53|315.45|312.55|315.45|312.55|315.41|312.51|18
1645906350000|2022-02-26 20:12:30|315.46|312.56|315.44|312.54|315.47|312.57|315.42|312.52|17
1645906360000|2022-02-26 20:12:40|315.41|312.51|315.42|312.52|315.47|312.57|315.4|312.5|14
1645906370000|2022-02-26 20:12:50|315.44|312.54|315.43|312.53|315.45|312.55|315.4|312.5|20
1645906380000|2022-02-26 20:13:00|315.44|312.54|315.44|312.54|315.44|312.54|315.4|312.5|19
1645906390000|2022-02-26 20:13:10|315.43|312.53|315.46|312.56|315.46|312.56|315.43|312.53|16
1645906400000|2022-02-26 20:13:20|315.47|312.57|315.43|312.53|315.47|312.57|315.43|312.53|18
1645906410000|2022-02-26 20:13:30|315.44|312.54|315.55|312.65|315.55|312.65|315.44|312.54|18
1645906420000|2022-02-26 20:13:40|315.56|312.66|315.57|312.67|315.59|312.69|315.5|312.6|15
1645906430000|2022-02-26 20:13:50|315.51|312.61|315.7|312.8|315.71|312.81|315.51|312.61|23
1645906440000|2022-02-26 20:14:00|315.65|312.75|315.64|312.74|315.65|312.75|315.61|312.71|14
1645906450000|2022-02-26 20:14:10|315.59|312.69|315.6|312.7|315.65|312.75|315.56|312.66|17
1645906460000|2022-02-26 20:14:20|315.66|312.76|315.67|312.77|315.67|312.77|315.59|312.69|23
1645906470000|2022-02-26 20:14:30|315.63|312.73|315.42|312.52|315.64|312.74|315.42|312.52|17
1645906480000|2022-02-26 20:14:40|315.41|312.51|315.36|312.46|315.41|312.51|315.33|312.43|24
1645906490000|2022-02-26 20:14:50|315.35|312.45|315.35|312.45|315.38|312.48|315.34|312.44|15
1645906500000|2022-02-26 20:15:00|315.34|312.44|315.32|312.42|315.37|312.47|315.31|312.41|23
1645906510000|2022-02-26 20:15:10|315.31|312.41|315.18|312.28|315.34|312.44|315.17|312.27|16
1645906520000|2022-02-26 20:15:20|315.16|312.26|314.91|312.01|315.16|312.26|314.91|312.01|21
1645906530000|2022-02-26 20:15:30|314.88|311.98|315.06|312.16|315.06|312.16|314.83|311.93|21
1645906540000|2022-02-26 20:15:40|315.05|312.15|314.96|312.06|315.05|312.15|314.94|312.04|18
1645906550000|2022-02-26 20:15:50|314.97|312.07|314.98|312.08|314.98|312.08|314.94|312.04|19
1645906560000|2022-02-26 20:16:00|314.96|312.06|314.94|312.04|314.99|312.09|314.92|312.02|16
1645906570000|2022-02-26 20:16:10|314.96|312.06|314.97|312.07|314.97|312.07|314.87|311.97|18
1645906580000|2022-02-26 20:16:20|314.96|312.06|314.97|312.07|314.98|312.08|314.91|312.01|14
1645906590000|2022-02-26 20:16:30|314.96|312.06|315.19|312.29|315.2|312.3|314.96|312.06|22
1645906600000|2022-02-26 20:16:40|315.18|312.28|315.14|312.24|315.21|312.31|315.14|312.24|14
1645906610000|2022-02-26 20:16:50|315.16|312.26|315.2|312.3|315.2|312.3|315.15|312.25|14
1645906620000|2022-02-26 20:17:00|315.16|312.26|315.18|312.28|315.2|312.3|315.15|312.25|18
1645906630000|2022-02-26 20:17:10|315.2|312.3|315.28|312.38|315.31|312.41|315.15|312.25|21
1645906640000|2022-02-26 20:17:20|315.31|312.41|315.32|312.42|315.4|312.5|315.27|312.37|21
1645906650000|2022-02-26 20:17:30|315.34|312.44|315.36|312.46|315.39|312.49|315.33|312.43|22
1645906660000|2022-02-26 20:17:40|315.37|312.47|315.39|312.49|315.4|312.5|315.33|312.43|15
1645906670000|2022-02-26 20:17:50|315.35|312.45|315.38|312.48|315.42|312.52|315.34|312.44|19
1645906680000|2022-02-26 20:18:00|315.36|312.46|315.37|312.47|315.41|312.51|315.35|312.45|17
1645906690000|2022-02-26 20:18:10|315.38|312.48|315.37|312.47|315.42|312.52|315.36|312.46|20
1645906700000|2022-02-26 20:18:20|315.38|312.48|315.4|312.5|315.43|312.53|315.37|312.47|22
1645906710000|2022-02-26 20:18:30|315.39|312.49|315.41|312.51|315.47|312.57|315.39|312.49|19
1645906720000|2022-02-26 20:18:40|315.42|312.52|315.53|312.63|315.57|312.67|315.42|312.52|26
1645906730000|2022-02-26 20:18:50|315.54|312.64|315.55|312.65|315.56|312.66|315.52|312.62|15
1645906740000|2022-02-26 20:19:00|315.56|312.66|315.56|312.66|315.66|312.76|315.55|312.65|21
1645906750000|2022-02-26 20:19:10|315.57|312.67|315.59|312.69|315.59|312.69|315.56|312.66|14
1645906760000|2022-02-26 20:19:20|315.6|312.7|315.6|312.7|315.6|312.7|315.57|312.67|9
1645906770000|2022-02-26 20:19:30|315.59|312.69|315.59|312.69|315.6|312.7|315.56|312.66|16
1645906780000|2022-02-26 20:19:40|315.56|312.66|315.58|312.68|315.6|312.7|315.56|312.66|14
1645906790000|2022-02-26 20:19:50|315.56|312.66|315.59|312.69|315.61|312.71|315.56|312.66|15
1645906800000|2022-02-26 20:20:00|315.61|312.71|315.58|312.68|315.61|312.71|315.55|312.65|17
1645906810000|2022-02-26 20:20:10|315.59|312.69|315.54|312.64|315.59|312.69|315.52|312.62|19
1645906820000|2022-02-26 20:20:20|315.55|312.65|315.59|312.69|315.59|312.69|315.52|312.62|18
1645906830000|2022-02-26 20:20:30|315.6|312.7|315.57|312.67|315.62|312.72|315.56|312.66|16
1645906840000|2022-02-26 20:20:40|315.58|312.68|315.59|312.69|315.64|312.74|315.58|312.68|15
1645906850000|2022-02-26 20:20:50|315.6|312.7|315.61|312.71|315.63|312.73|315.57|312.67|15
1645906860000|2022-02-26 20:21:00|315.62|312.72|315.62|312.72|315.63|312.73|315.58|312.68|14
1645906870000|2022-02-26 20:21:10|315.61|312.71|315.62|312.72|315.62|312.72|315.57|312.67|11
1645906880000|2022-02-26 20:21:20|315.63|312.73|315.62|312.72|315.63|312.73|315.58|312.68|10
1645906890000|2022-02-26 20:21:30|315.61|312.71|315.61|312.71|315.62|312.72|315.58|312.68|13
1645906900000|2022-02-26 20:21:40|315.62|312.72|315.6|312.7|315.62|312.72|315.57|312.67|10
1645906910000|2022-02-26 20:21:50|315.61|312.71|315.64|312.74|315.66|312.76|315.61|312.71|18
1645906920000|2022-02-26 20:22:00|315.63|312.73|315.6|312.7|315.66|312.76|315.6|312.7|14
1645906930000|2022-02-26 20:22:10|315.61|312.71|315.64|312.74|315.68|312.78|315.61|312.71|18
1645906940000|2022-02-26 20:22:20|315.65|312.75|315.67|312.77|315.69|312.79|315.64|312.74|14
1645906950000|2022-02-26 20:22:30|315.68|312.78|315.7|312.8|315.72|312.82|315.65|312.75|15
1645906960000|2022-02-26 20:22:40|315.71|312.81|315.72|312.82|315.73|312.83|315.69|312.79|7
1645906970000|2022-02-26 20:22:50|315.73|312.83|315.69|312.79|315.73|312.83|315.67|312.77|19
1645906980000|2022-02-26 20:23:00|315.7|312.8|315.67|312.77|315.73|312.83|315.66|312.76|19
1645906990000|2022-02-26 20:23:10|315.69|312.79|315.64|312.74|315.69|312.79|315.63|312.73|15
1645907000000|2022-02-26 20:23:20|315.63|312.73|315.78|312.88|315.78|312.88|315.63|312.73|17
1645907010000|2022-02-26 20:23:30|315.82|312.92|315.89|312.99|315.92|313.02|315.82|312.92|22
1645907020000|2022-02-26 20:23:40|315.9|313|315.78|312.88|315.92|313.02|315.77|312.87|23
1645907030000|2022-02-26 20:23:50|315.79|312.89|315.81|312.91|315.82|312.92|315.77|312.87|13
1645907040000|2022-02-26 20:24:00|315.82|312.92|315.77|312.87|315.82|312.92|315.76|312.86|14
1645907050000|2022-02-26 20:24:10|315.78|312.88|315.81|312.91|315.81|312.91|315.76|312.86|16
1645907060000|2022-02-26 20:24:20|315.82|312.92|315.79|312.89|315.82|312.92|315.77|312.87|19
1645907070000|2022-02-26 20:24:30|315.77|312.87|315.8|312.9|315.81|312.91|315.77|312.87|16
1645907080000|2022-02-26 20:24:40|315.81|312.91|315.77|312.87|315.85|312.95|315.76|312.86|19
1645907090000|2022-02-26 20:24:50|315.76|312.86|315.73|312.83|315.76|312.86|315.72|312.82|9
1645907100000|2022-02-26 20:25:00|315.74|312.84|315.66|312.76|315.74|312.84|315.66|312.76|21
1645907110000|2022-02-26 20:25:10|315.67|312.77|315.69|312.79|315.71|312.81|315.64|312.74|17
1645907120000|2022-02-26 20:25:20|315.66|312.76|315.79|312.89|315.79|312.89|315.65|312.75|17
1645907130000|2022-02-26 20:25:30|315.78|312.88|315.79|312.89|315.84|312.94|315.74|312.84|18
1645907140000|2022-02-26 20:25:40|315.81|312.91|315.86|312.96|315.86|312.96|315.81|312.91|15
1645907150000|2022-02-26 20:25:50|315.87|312.97|315.86|312.96|315.87|312.97|315.83|312.93|18
1645907160000|2022-02-26 20:26:00|315.88|312.98|315.92|313.02|315.99|313.09|315.88|312.98|23
1645907170000|2022-02-26 20:26:10|315.91|313.01|315.9|313|315.93|313.03|315.88|312.98|21
1645907180000|2022-02-26 20:26:20|315.91|313.01|315.91|313.01|315.93|313.03|315.88|312.98|17
1645907190000|2022-02-26 20:26:30|315.92|313.02|315.93|313.03|315.94|313.04|315.91|313.01|14
1645907200000|2022-02-26 20:26:40|315.91|313.01|316.06|313.16|316.06|313.16|315.91|313.01|23
1645907210000|2022-02-26 20:26:50|316.08|313.18|316.29|313.39|316.3|313.4|316.08|313.18|21
1645907220000|2022-02-26 20:27:00|316.27|313.37|316.36|313.46|316.36|313.46|316.23|313.33|22
1645907230000|2022-02-26 20:27:10|316.35|313.45|316.37|313.47|316.37|313.47|316.32|313.42|16
1645907240000|2022-02-26 20:27:20|316.36|313.46|316.43|313.53|316.43|313.53|316.34|313.44|16
1645907250000|2022-02-26 20:27:30|316.44|313.54|316.78|313.88|316.78|313.88|316.44|313.54|23
1645907260000|2022-02-26 20:27:40|316.77|313.87|316.8|313.9|316.84|313.94|316.76|313.86|20
1645907270000|2022-02-26 20:27:50|316.78|313.88|316.86|313.96|316.86|313.96|316.77|313.87|22
1645907280000|2022-02-26 20:28:00|316.85|313.95|316.8|313.9|316.85|313.95|316.8|313.9|19
1645907290000|2022-02-26 20:28:10|316.81|313.91|316.87|313.97|316.91|314.01|316.81|313.91|18
1645907300000|2022-02-26 20:28:20|316.91|314.01|317.05|314.15|317.06|314.16|316.89|313.99|19
1645907310000|2022-02-26 20:28:30|317.06|314.16|316.8|313.9|317.1|314.2|316.8|313.9|24
1645907320000|2022-02-26 20:28:40|316.81|313.91|316.65|313.75|316.81|313.91|316.56|313.66|21
1645907330000|2022-02-26 20:28:50|316.68|313.78|316.65|313.75|316.73|313.83|316.63|313.73|18
1645907340000|2022-02-26 20:29:00|316.62|313.72|316.67|313.77|316.7|313.8|316.62|313.72|15
1645907350000|2022-02-26 20:29:10|316.68|313.78|316.82|313.92|316.83|313.93|316.68|313.78|21
1645907360000|2022-02-26 20:29:20|316.79|313.89|316.89|313.99|316.89|313.99|316.78|313.88|18
1645907370000|2022-02-26 20:29:30|316.85|313.95|317.02|314.12|317.02|314.12|316.85|313.95|22
1645907380000|2022-02-26 20:29:40|316.98|314.08|316.87|313.97|317.01|314.11|316.85|313.95|18
1645907390000|2022-02-26 20:29:50|316.88|313.98|316.86|313.96|316.88|313.98|316.82|313.92|18
1645907400000|2022-02-26 20:30:00|316.84|313.94|316.92|314.02|316.94|314.04|316.84|313.94|22
1645907410000|2022-02-26 20:30:10|316.93|314.03|316.76|313.86|316.94|314.04|316.76|313.86|27
1645907420000|2022-02-26 20:30:20|316.75|313.85|316.62|313.72|316.75|313.85|316.62|313.72|23
1645907430000|2022-02-26 20:30:30|316.63|313.73|316.65|313.75|316.66|313.76|316.56|313.66|16
1645907440000|2022-02-26 20:30:40|316.66|313.76|316.68|313.78|316.71|313.81|316.63|313.73|21
1645907450000|2022-02-26 20:30:50|316.69|313.79|316.67|313.77|316.69|313.79|316.64|313.74|10
1645907460000|2022-02-26 20:31:00|316.63|313.73|316.68|313.78|316.69|313.79|316.63|313.73|18
1645907470000|2022-02-26 20:31:10|316.69|313.79|316.68|313.78|316.69|313.79|316.64|313.74|15
1645907480000|2022-02-26 20:31:20|316.67|313.77|316.69|313.79|316.7|313.8|316.66|313.76|14
1645907490000|2022-02-26 20:31:30|316.66|313.76|316.69|313.79|316.7|313.8|316.66|313.76|17
1645907500000|2022-02-26 20:31:40|316.71|313.81|316.71|313.81|316.72|313.82|316.68|313.78|14
1645907510000|2022-02-26 20:31:50|316.73|313.83|316.77|313.87|316.77|313.87|316.68|313.78|16
1645907520000|2022-02-26 20:32:00|316.76|313.86|316.74|313.84|316.78|313.88|316.72|313.82|17
1645907530000|2022-02-26 20:32:10|316.73|313.83|316.72|313.82|316.77|313.87|316.71|313.81|15
1645907540000|2022-02-26 20:32:20|316.74|313.84|316.88|313.98|316.88|313.98|316.72|313.82|14
1645907550000|2022-02-26 20:32:30|316.87|313.97|316.92|314.02|316.92|314.02|316.86|313.96|17
1645907560000|2022-02-26 20:32:40|316.89|313.99|317.1|314.2|317.11|314.21|316.89|313.99|24
1645907570000|2022-02-26 20:32:50|317.09|314.19|316.88|313.98|317.09|314.19|316.88|313.98|25
1645907580000|2022-02-26 20:33:00|316.87|313.97|316.93|314.03|316.94|314.04|316.84|313.94|19
1645907590000|2022-02-26 20:33:10|316.92|314.02|316.85|313.95|316.93|314.03|316.83|313.93|19
1645907600000|2022-02-26 20:33:20|316.84|313.94|316.83|313.93|316.86|313.96|316.8|313.9|16
1645907610000|2022-02-26 20:33:30|316.86|313.96|316.84|313.94|316.88|313.98|316.81|313.91|14
1645907620000|2022-02-26 20:33:40|316.85|313.95|316.82|313.92|316.86|313.96|316.82|313.92|18
1645907630000|2022-02-26 20:33:50|316.81|313.91|316.84|313.94|316.86|313.96|316.81|313.91|18
1645907640000|2022-02-26 20:34:00|316.83|313.93|316.85|313.95|316.89|313.99|316.82|313.92|21
1645907650000|2022-02-26 20:34:10|316.86|313.96|316.82|313.92|316.86|313.96|316.8|313.9|14
1645907660000|2022-02-26 20:34:20|316.83|313.93|316.82|313.92|316.84|313.94|316.81|313.91|11
1645907670000|2022-02-26 20:34:30|316.83|313.93|316.86|313.96|316.87|313.97|316.82|313.92|8
1645907680000|2022-02-26 20:34:40|316.83|313.93|316.87|313.97|316.87|313.97|316.83|313.93|5
1645907690000|2022-02-26 20:34:50|316.88|313.98|316.82|313.92|316.88|313.98|316.76|313.86|14
1645907700000|2022-02-26 20:35:00|316.81|313.91|316.79|313.89|316.81|313.91|316.78|313.88|11
1645907710000|2022-02-26 20:35:10|316.76|313.86|316.7|313.8|316.77|313.87|316.7|313.8|15
1645907720000|2022-02-26 20:35:20|316.67|313.77|316.78|313.88|316.78|313.88|316.65|313.75|20
1645907730000|2022-02-26 20:35:30|316.79|313.89|316.78|313.88|316.79|313.89|316.75|313.85|17
1645907740000|2022-02-26 20:35:40|316.77|313.87|316.79|313.89|316.79|313.89|316.75|313.85|13
1645907750000|2022-02-26 20:35:50|316.78|313.88|316.91|314.01|316.91|314.01|316.75|313.85|19
1645907760000|2022-02-26 20:36:00|316.92|314.02|316.8|313.9|316.95|314.05|316.79|313.89|17
1645907770000|2022-02-26 20:36:10|316.84|313.94|316.85|313.95|316.86|313.96|316.81|313.91|21
1645907780000|2022-02-26 20:36:20|316.84|313.94|316.85|313.95|316.86|313.96|316.81|313.91|15
1645907790000|2022-02-26 20:36:30|316.84|313.94|316.84|313.94|316.84|313.94|316.81|313.91|9
1645907800000|2022-02-26 20:36:40|316.81|313.91|316.84|313.94|316.86|313.96|316.81|313.91|12
1645907810000|2022-02-26 20:36:50|316.85|313.95|316.93|314.03|316.93|314.03|316.84|313.94|12
1645907820000|2022-02-26 20:37:00|316.88|313.98|316.88|313.98|316.88|313.98|316.83|313.93|10
1645907830000|2022-02-26 20:37:10|316.82|313.92|316.85|313.95|316.9|314|316.82|313.92|20
1645907840000|2022-02-26 20:37:20|316.84|313.94|316.86|313.96|316.88|313.98|316.84|313.94|13
1645907850000|2022-02-26 20:37:30|316.84|313.94|316.86|313.96|316.87|313.97|316.83|313.93|7
1645907860000|2022-02-26 20:37:40|316.85|313.95|316.87|313.97|316.89|313.99|316.82|313.92|11
1645907870000|2022-02-26 20:37:50|316.88|313.98|316.7|313.8|316.88|313.98|316.68|313.78|20
1645907880000|2022-02-26 20:38:00|316.69|313.79|316.65|313.75|316.71|313.81|316.64|313.74|16
1645907890000|2022-02-26 20:38:10|316.66|313.76|316.65|313.75|316.67|313.77|316.63|313.73|22
1645907900000|2022-02-26 20:38:20|316.67|313.77|316.66|313.76|316.67|313.77|316.63|313.73|16
1645907910000|2022-02-26 20:38:30|316.62|313.72|316.73|313.83|316.74|313.84|316.61|313.71|14
1645907920000|2022-02-26 20:38:40|316.74|313.84|316.66|313.76|316.78|313.88|316.64|313.74|24
1645907930000|2022-02-26 20:38:50|316.64|313.74|316.63|313.73|316.66|313.76|316.61|313.71|11
1645907940000|2022-02-26 20:39:00|316.64|313.74|316.73|313.83|316.73|313.83|316.62|313.72|21
1645907950000|2022-02-26 20:39:10|316.69|313.79|316.78|313.88|316.79|313.89|316.69|313.79|18
1645907960000|2022-02-26 20:39:20|316.79|313.89|316.76|313.86|316.8|313.9|316.75|313.85|18
1645907970000|2022-02-26 20:39:30|316.77|313.87|316.8|313.9|316.81|313.91|316.74|313.84|13
1645907980000|2022-02-26 20:39:40|316.81|313.91|316.74|313.84|316.86|313.96|316.74|313.84|23
1645907990000|2022-02-26 20:39:50|316.77|313.87|316.78|313.88|316.79|313.89|316.73|313.83|13
1645908000000|2022-02-26 20:40:00|316.74|313.84|316.75|313.85|316.86|313.96|316.74|313.84|24
1645908010000|2022-02-26 20:40:10|316.73|313.83|316.72|313.82|316.76|313.86|316.7|313.8|11
1645908020000|2022-02-26 20:40:20|316.71|313.81|316.75|313.85|316.75|313.85|316.71|313.81|14
1645908030000|2022-02-26 20:40:30|316.78|313.88|316.75|313.85|316.8|313.9|316.75|313.85|17
1645908040000|2022-02-26 20:40:40|316.76|313.86|316.86|313.96|316.92|314.02|316.76|313.86|20
1645908050000|2022-02-26 20:40:50|316.87|313.97|316.84|313.94|316.91|314.01|316.82|313.92|21
1645908060000|2022-02-26 20:41:00|316.86|313.96|316.84|313.94|316.86|313.96|316.78|313.88|22
1645908070000|2022-02-26 20:41:10|316.83|313.93|316.93|314.03|316.93|314.03|316.8|313.9|25
1645908080000|2022-02-26 20:41:20|316.91|314.01|316.96|314.06|316.96|314.06|316.88|313.98|13
1645908090000|2022-02-26 20:41:30|316.97|314.07|317.05|314.15|317.07|314.17|316.92|314.02|21
1645908100000|2022-02-26 20:41:40|317.06|314.16|317.06|314.16|317.06|314.16|317.01|314.11|18
1645908110000|2022-02-26 20:41:50|317.05|314.15|317.04|314.14|317.06|314.16|316.98|314.08|20
1645908120000|2022-02-26 20:42:00|317.03|314.13|317.02|314.12|317.07|314.17|317.02|314.12|20
1645908130000|2022-02-26 20:42:10|317.03|314.13|317.05|314.15|317.08|314.18|317.02|314.12|15
1645908140000|2022-02-26 20:42:20|317.03|314.13|317.06|314.16|317.09|314.19|317.03|314.13|16
1645908150000|2022-02-26 20:42:30|317.07|314.17|317.1|314.2|317.13|314.23|317.05|314.15|20
1645908160000|2022-02-26 20:42:40|317.11|314.21|317.07|314.17|317.13|314.23|317.04|314.14|15
1645908170000|2022-02-26 20:42:50|317.06|314.16|317.08|314.18|317.1|314.2|317.03|314.13|12
1645908180000|2022-02-26 20:43:00|317.11|314.21|317.1|314.2|317.11|314.21|317.08|314.18|14
1645908190000|2022-02-26 20:43:10|317.08|314.18|317.11|314.21|317.12|314.22|317.05|314.15|15
1645908200000|2022-02-26 20:43:20|317.08|314.18|317.1|314.2|317.11|314.21|317.06|314.16|17
1645908210000|2022-02-26 20:43:30|317.11|314.21|317.41|314.51|317.44|314.54|317.08|314.18|18
1645908220000|2022-02-26 20:43:40|317.38|314.48|317.37|314.47|317.39|314.49|317.36|314.46|19
1645908230000|2022-02-26 20:43:50|317.38|314.48|317.4|314.5|317.4|314.5|317.36|314.46|13
1645908240000|2022-02-26 20:44:00|317.38|314.48|317.32|314.42|317.39|314.49|317.28|314.38|14
1645908250000|2022-02-26 20:44:10|317.31|314.41|317.3|314.4|317.31|314.41|317.25|314.35|26
1645908260000|2022-02-26 20:44:20|317.29|314.39|317.31|314.41|317.32|314.42|317.28|314.38|10
1645908270000|2022-02-26 20:44:30|317.32|314.42|317.33|314.43|317.35|314.45|317.28|314.38|13
1645908280000|2022-02-26 20:44:40|317.34|314.44|317.31|314.41|317.34|314.44|317.31|314.41|5
1645908290000|2022-02-26 20:44:50|317.32|314.42|317.29|314.39|317.34|314.44|317.29|314.39|9
1645908300000|2022-02-26 20:45:00|317.3|314.4|317.33|314.43|317.35|314.45|317.3|314.4|13
1645908310000|2022-02-26 20:45:10|317.32|314.42|317.23|314.33|317.34|314.44|317.21|314.31|16
1645908320000|2022-02-26 20:45:20|317.26|314.36|317.31|314.41|317.31|314.41|317.23|314.33|15
1645908330000|2022-02-26 20:45:30|317.3|314.4|317.37|314.47|317.38|314.48|317.28|314.38|17
1645908340000|2022-02-26 20:45:40|317.39|314.49|317.48|314.58|317.48|314.58|317.39|314.49|13
1645908350000|2022-02-26 20:45:50|317.49|314.59|317.47|314.57|317.51|314.61|317.45|314.55|16
1645908360000|2022-02-26 20:46:00|317.48|314.58|317.48|314.58|317.49|314.59|317.46|314.56|10
1645908370000|2022-02-26 20:46:10|317.46|314.56|317.48|314.58|317.5|314.6|317.46|314.56|8
1645908380000|2022-02-26 20:46:20|317.5|314.6|317.5|314.6|317.5|314.6|317.47|314.57|5
1645908390000|2022-02-26 20:46:30|317.51|314.61|317.64|314.74|317.75|314.85|317.51|314.61|15
1645908400000|2022-02-26 20:46:40|317.65|314.75|317.54|314.64|317.65|314.75|317.54|314.64|19
1645908410000|2022-02-26 20:46:50|317.52|314.62|317.55|314.65|317.57|314.67|317.52|314.62|11
1645908420000|2022-02-26 20:47:00|317.56|314.66|317.56|314.66|317.57|314.67|317.53|314.63|15
1645908430000|2022-02-26 20:47:10|317.55|314.65|317.51|314.61|317.56|314.66|317.5|314.6|11
1645908440000|2022-02-26 20:47:20|317.5|314.6|317.52|314.62|317.53|314.63|317.5|314.6|8
1645908450000|2022-02-26 20:47:30|317.53|314.63|317.54|314.64|317.54|314.64|317.51|314.61|11
1645908460000|2022-02-26 20:47:40|317.53|314.63|317.55|314.65|317.57|314.67|317.5|314.6|10
1645908470000|2022-02-26 20:47:50|317.54|314.64|317.54|314.64|317.57|314.67|317.52|314.62|9
1645908480000|2022-02-26 20:48:00|317.55|314.65|317.5|314.6|317.58|314.68|317.5|314.6|20
1645908490000|2022-02-26 20:48:10|317.49|314.59|317.37|314.47|317.49|314.59|317.37|314.47|19
1645908500000|2022-02-26 20:48:20|317.39|314.49|317.47|314.57|317.49|314.59|317.38|314.48|21
1645908510000|2022-02-26 20:48:30|317.48|314.58|317.38|314.48|317.53|314.63|317.35|314.45|19
1645908520000|2022-02-26 20:48:40|317.37|314.47|317.39|314.49|317.42|314.52|317.36|314.46|21
1645908530000|2022-02-26 20:48:50|317.38|314.48|317.42|314.52|317.44|314.54|317.38|314.48|13
1645908540000|2022-02-26 20:49:00|317.37|314.47|317.43|314.53|317.43|314.53|317.35|314.45|17
1645908550000|2022-02-26 20:49:10|317.42|314.52|317.4|314.5|317.43|314.53|317.4|314.5|7
1645908560000|2022-02-26 20:49:20|317.42|314.52|317.48|314.58|317.48|314.58|317.4|314.5|9
1645908570000|2022-02-26 20:49:30|317.51|314.61|317.54|314.64|317.55|314.65|317.46|314.56|18
1645908580000|2022-02-26 20:49:40|317.53|314.63|317.55|314.65|317.55|314.65|317.5|314.6|14
1645908590000|2022-02-26 20:49:50|317.57|314.67|317.55|314.65|317.59|314.69|317.53|314.63|16
1645908600000|2022-02-26 20:50:00|317.56|314.66|317.61|314.71|317.73|314.83|317.56|314.66|25
1645908610000|2022-02-26 20:50:10|317.62|314.72|317.5|314.6|317.62|314.72|317.48|314.58|19
1645908620000|2022-02-26 20:50:20|317.51|314.61|317.5|314.6|317.53|314.63|317.48|314.58|21
1645908630000|2022-02-26 20:50:30|317.51|314.61|317.52|314.62|317.53|314.63|317.47|314.57|19
1645908640000|2022-02-26 20:50:40|317.53|314.63|317.59|314.69|317.59|314.69|317.51|314.61|19
1645908650000|2022-02-26 20:50:50|317.6|314.7|317.75|314.85|317.78|314.88|317.6|314.7|23
1645908660000|2022-02-26 20:51:00|317.77|314.87|317.75|314.85|317.87|314.97|317.74|314.84|30
1645908670000|2022-02-26 20:51:10|317.77|314.87|317.74|314.84|317.77|314.87|317.7|314.8|16
1645908680000|2022-02-26 20:51:20|317.76|314.86|317.72|314.82|317.76|314.86|317.71|314.81|16
1645908690000|2022-02-26 20:51:30|317.73|314.83|317.73|314.83|317.77|314.87|317.72|314.82|12
1645908700000|2022-02-26 20:51:40|317.71|314.81|317.71|314.81|317.77|314.87|317.71|314.81|16
1645908710000|2022-02-26 20:51:50|317.72|314.82|317.8|314.9|317.8|314.9|317.7|314.8|19
1645908720000|2022-02-26 20:52:00|317.77|314.87|317.71|314.81|317.79|314.89|317.69|314.79|16
1645908730000|2022-02-26 20:52:10|317.7|314.8|317.69|314.79|317.73|314.83|317.67|314.77|18
1645908740000|2022-02-26 20:52:20|317.67|314.77|317.67|314.77|317.71|314.81|317.66|314.76|13
1645908750000|2022-02-26 20:52:30|317.66|314.76|317.7|314.8|317.7|314.8|317.66|314.76|15
1645908760000|2022-02-26 20:52:40|317.73|314.83|317.84|314.94|317.9|315|317.73|314.83|22
1645908770000|2022-02-26 20:52:50|317.83|314.93|317.82|314.92|317.87|314.97|317.79|314.89|16
1645908780000|2022-02-26 20:53:00|317.81|314.91|317.78|314.88|317.83|314.93|317.76|314.86|16
1645908790000|2022-02-26 20:53:10|317.79|314.89|317.77|314.87|317.83|314.93|317.77|314.87|15
1645908800000|2022-02-26 20:53:20|317.79|314.89|317.8|314.9|317.83|314.93|317.76|314.86|18
1645908810000|2022-02-26 20:53:30|317.83|314.93|317.82|314.92|317.83|314.93|317.79|314.89|11
1645908820000|2022-02-26 20:53:40|317.81|314.91|317.85|314.95|317.85|314.95|317.79|314.89|17
1645908830000|2022-02-26 20:53:50|317.8|314.9|317.92|315.02|317.96|315.06|317.8|314.9|17
1645908840000|2022-02-26 20:54:00|317.95|315.05|317.97|315.07|317.97|315.07|317.9|315|14
1645908850000|2022-02-26 20:54:10|317.96|315.06|317.93|315.03|317.96|315.06|317.92|315.02|16
1645908860000|2022-02-26 20:54:20|317.95|315.05|318.01|315.11|318.03|315.13|317.92|315.02|13
1645908870000|2022-02-26 20:54:30|318.02|315.12|318.05|315.15|318.07|315.17|317.98|315.08|21
1645908880000|2022-02-26 20:54:40|318.04|315.14|318.02|315.12|318.06|315.16|317.98|315.08|19
1645908890000|2022-02-26 20:54:50|318.03|315.13|318.07|315.17|318.08|315.18|318.03|315.13|18
1645908900000|2022-02-26 20:55:00|318.04|315.14|317.89|314.99|318.15|315.25|317.89|314.99|26
1645908910000|2022-02-26 20:55:10|317.88|314.98|317.72|314.82|317.92|315.02|317.72|314.82|19
1645908920000|2022-02-26 20:55:20|317.71|314.81|317.73|314.83|317.74|314.84|317.71|314.81|12
1645908930000|2022-02-26 20:55:30|317.72|314.82|317.77|314.87|317.77|314.87|317.71|314.81|10
1645908940000|2022-02-26 20:55:40|317.78|314.88|317.76|314.86|317.78|314.88|317.67|314.77|23
1645908950000|2022-02-26 20:55:50|317.73|314.83|317.75|314.85|317.76|314.86|317.72|314.82|10
1645908960000|2022-02-26 20:56:00|317.74|314.84|317.42|314.52|317.74|314.84|317.42|314.52|29
1645908970000|2022-02-26 20:56:10|317.41|314.51|317.29|314.39|317.41|314.51|317.26|314.36|23
1645908980000|2022-02-26 20:56:20|317.27|314.37|317.37|314.47|317.37|314.47|317.17|314.27|26
1645908990000|2022-02-26 20:56:30|317.38|314.48|317.43|314.53|317.44|314.54|317.35|314.45|17
1645909000000|2022-02-26 20:56:40|317.42|314.52|317.37|314.47|317.44|314.54|317.34|314.44|22
1645909010000|2022-02-26 20:56:50|317.38|314.48|317.35|314.45|317.41|314.51|317.33|314.43|21
1645909020000|2022-02-26 20:57:00|317.36|314.46|317.35|314.45|317.41|314.51|317.33|314.43|21
1645909030000|2022-02-26 20:57:10|317.38|314.48|317.3|314.4|317.38|314.48|317.3|314.4|20
1645909040000|2022-02-26 20:57:20|317.29|314.39|317.36|314.46|317.36|314.46|317.27|314.37|16
1645909050000|2022-02-26 20:57:30|317.35|314.45|317.35|314.45|317.36|314.46|317.32|314.42|16
1645909060000|2022-02-26 20:57:40|317.33|314.43|317.3|314.4|317.35|314.45|317.29|314.39|13
1645909070000|2022-02-26 20:57:50|317.31|314.41|317.3|314.4|317.31|314.41|317.25|314.35|15
1645909080000|2022-02-26 20:58:00|317.29|314.39|317.25|314.35|317.3|314.4|317.23|314.33|20
1645909090000|2022-02-26 20:58:10|317.23|314.33|317.14|314.24|317.24|314.34|317.13|314.23|15
1645909100000|2022-02-26 20:58:20|317.13|314.23|317.16|314.26|317.22|314.32|317.12|314.22|19
1645909110000|2022-02-26 20:58:30|317.17|314.27|317.2|314.3|317.26|314.36|317.16|314.26|16
1645909120000|2022-02-26 20:58:40|317.21|314.31|317.25|314.35|317.28|314.38|317.21|314.31|24
1645909130000|2022-02-26 20:58:50|317.26|314.36|317.5|314.6|317.5|314.6|317.25|314.35|22
1645909140000|2022-02-26 20:59:00|317.49|314.59|317.25|314.35|317.49|314.59|317.23|314.33|18
1645909150000|2022-02-26 20:59:10|317.28|314.38|317.28|314.38|317.33|314.43|317.26|314.36|12
1645909160000|2022-02-26 20:59:20|317.29|314.39|317.26|314.36|317.31|314.41|317.23|314.33|24
1645909170000|2022-02-26 20:59:30|317.27|314.37|317.27|314.37|317.29|314.39|317.25|314.35|12
1645909180000|2022-02-26 20:59:40|317.28|314.38|317.32|314.42|317.32|314.42|317.26|314.36|15
1645909190000|2022-02-26 20:59:50|317.33|314.43|317.19|314.29|317.35|314.45|317.19|314.29|18
1645909200000|2022-02-26 21:00:00|317.2|314.3|317.22|314.32|317.28|314.38|317.2|314.3|18
1645909210000|2022-02-26 21:00:10|317.24|314.34|317|314.1|317.24|314.34|317|314.1|19
1645909220000|2022-02-26 21:00:20|316.99|314.09|316.97|314.07|317.01|314.11|316.97|314.07|19
1645909230000|2022-02-26 21:00:30|316.96|314.06|316.91|314.01|316.97|314.07|316.89|313.99|17
1645909240000|2022-02-26 21:00:40|316.9|314|316.91|314.01|316.93|314.03|316.88|313.98|19
1645909250000|2022-02-26 21:00:50|316.9|314|316.89|313.99|316.91|314.01|316.87|313.97|18
1645909260000|2022-02-26 21:01:00|316.88|313.98|316.92|314.02|316.92|314.02|316.87|313.97|7
1645909270000|2022-02-26 21:01:10|316.9|314|316.94|314.04|316.97|314.07|316.9|314|16
1645909280000|2022-02-26 21:01:20|316.92|314.02|316.95|314.05|316.97|314.07|316.92|314.02|16
1645909290000|2022-02-26 21:01:30|316.96|314.06|316.97|314.07|317|314.1|316.96|314.06|16
1645909300000|2022-02-26 21:01:40|316.96|314.06|316.98|314.08|317|314.1|316.95|314.05|18
1645909310000|2022-02-26 21:01:50|316.99|314.09|317.02|314.12|317.05|314.15|316.98|314.08|21
1645909320000|2022-02-26 21:02:00|317.04|314.14|317.04|314.14|317.06|314.16|317.01|314.11|11
1645909330000|2022-02-26 21:02:10|317.03|314.13|316.96|314.06|317.04|314.14|316.96|314.06|10
1645909340000|2022-02-26 21:02:20|316.92|314.02|316.83|313.93|316.92|314.02|316.8|313.9|24
1645909350000|2022-02-26 21:02:30|316.82|313.92|316.77|313.87|316.82|313.92|316.67|313.77|18
1645909360000|2022-02-26 21:02:40|316.78|313.88|316.91|314.01|316.94|314.04|316.77|313.87|19
1645909370000|2022-02-26 21:02:50|316.92|314.02|317.07|314.17|317.07|314.17|316.92|314.02|23
1645909380000|2022-02-26 21:03:00|317.06|314.16|317.03|314.13|317.08|314.18|317.02|314.12|20
1645909390000|2022-02-26 21:03:10|317.05|314.15|317.12|314.22|317.14|314.24|317.05|314.15|16
1645909400000|2022-02-26 21:03:20|317.13|314.23|317.1|314.2|317.13|314.23|317.07|314.17|14
1645909410000|2022-02-26 21:03:30|317.07|314.17|316.97|314.07|317.1|314.2|316.96|314.06|18
1645909420000|2022-02-26 21:03:40|316.98|314.08|316.96|314.06|316.99|314.09|316.93|314.03|16
1645909430000|2022-02-26 21:03:50|316.98|314.08|316.95|314.05|316.98|314.08|316.95|314.05|15
1645909440000|2022-02-26 21:04:00|316.94|314.04|316.98|314.08|316.99|314.09|316.94|314.04|10
1645909450000|2022-02-26 21:04:10|316.97|314.07|317.14|314.24|317.16|314.26|316.97|314.07|22
1645909460000|2022-02-26 21:04:20|317.15|314.25|317.14|314.24|317.15|314.25|317.1|314.2|17
1645909470000|2022-02-26 21:04:30|317.13|314.23|317.04|314.14|317.14|314.24|317.03|314.13|18
1645909480000|2022-02-26 21:04:40|317.05|314.15|317.08|314.18|317.09|314.19|317.05|314.15|18
1645909490000|2022-02-26 21:04:50|317.09|314.19|317.2|314.3|317.22|314.32|317.09|314.19|20
1645909500000|2022-02-26 21:05:00|317.21|314.31|317.14|314.24|317.21|314.31|317.1|314.2|13
1645909510000|2022-02-26 21:05:10|317.13|314.23|316.94|314.04|317.13|314.23|316.94|314.04|17
1645909520000|2022-02-26 21:05:20|316.95|314.05|317.04|314.14|317.04|314.14|316.93|314.03|15
1645909530000|2022-02-26 21:05:30|317.02|314.12|317.05|314.15|317.14|314.24|317.02|314.12|18
1645909540000|2022-02-26 21:05:40|317.03|314.13|317.05|314.15|317.07|314.17|317.03|314.13|12
1645909550000|2022-02-26 21:05:50|317.06|314.16|317.05|314.15|317.08|314.18|317.02|314.12|19
1645909560000|2022-02-26 21:06:00|317.04|314.14|317.03|314.13|317.05|314.15|317.01|314.11|12
1645909570000|2022-02-26 21:06:10|317.05|314.15|317.04|314.14|317.06|314.16|317.01|314.11|16
1645909580000|2022-02-26 21:06:20|317.01|314.11|317|314.1|317.05|314.15|316.98|314.08|17
1645909590000|2022-02-26 21:06:30|317.01|314.11|317|314.1|317.03|314.13|316.99|314.09|11
1645909600000|2022-02-26 21:06:40|316.99|314.09|317|314.1|317.01|314.11|316.95|314.05|19
1645909610000|2022-02-26 21:06:50|316.99|314.09|316.99|314.09|317|314.1|316.97|314.07|16
1645909620000|2022-02-26 21:07:00|316.98|314.08|317.01|314.11|317.01|314.11|316.97|314.07|10
1645909630000|2022-02-26 21:07:10|317|314.1|317.07|314.17|317.09|314.19|316.99|314.09|14
1645909640000|2022-02-26 21:07:20|317.06|314.16|316.9|314|317.06|314.16|316.89|313.99|22
1645909650000|2022-02-26 21:07:30|316.91|314.01|316.91|314.01|316.94|314.04|316.91|314.01|7
1645909660000|2022-02-26 21:07:40|316.94|314.04|316.92|314.02|316.95|314.05|316.89|313.99|19
1645909670000|2022-02-26 21:07:50|316.93|314.03|316.92|314.02|316.95|314.05|316.89|313.99|17
1645909680000|2022-02-26 21:08:00|316.89|313.99|316.92|314.02|316.94|314.04|316.88|313.98|15
1645909690000|2022-02-26 21:08:10|316.89|313.99|316.95|314.05|316.95|314.05|316.88|313.98|18
1645909700000|2022-02-26 21:08:20|316.93|314.03|316.89|313.99|316.94|314.04|316.89|313.99|16
1645909710000|2022-02-26 21:08:30|316.88|313.98|317.01|314.11|317.02|314.12|316.88|313.98|15
1645909720000|2022-02-26 21:08:40|317.09|314.19|317.18|314.28|317.18|314.28|317.06|314.16|18
1645909730000|2022-02-26 21:08:50|317.19|314.29|317.16|314.26|317.23|314.33|317.12|314.22|23
1645909740000|2022-02-26 21:09:00|317.15|314.25|317.22|314.32|317.26|314.36|317.12|314.22|12
1645909750000|2022-02-26 21:09:10|317.23|314.33|317.4|314.5|317.41|314.51|317.22|314.32|20
1645909760000|2022-02-26 21:09:20|317.38|314.48|317.46|314.56|317.49|314.59|317.38|314.48|18
1645909770000|2022-02-26 21:09:30|317.48|314.58|317.5|314.6|317.5|314.6|317.45|314.55|17
1645909780000|2022-02-26 21:09:40|317.46|314.56|317.55|314.65|317.55|314.65|317.45|314.55|17
1645909790000|2022-02-26 21:09:50|317.56|314.66|317.57|314.67|317.66|314.76|317.51|314.61|16
1645909800000|2022-02-26 21:10:00|317.61|314.71|317.62|314.72|317.65|314.75|317.58|314.68|21
1645909810000|2022-02-26 21:10:10|317.64|314.74|317.65|314.75|317.69|314.79|317.62|314.72|23
1645909820000|2022-02-26 21:10:20|317.66|314.76|317.69|314.79|317.7|314.8|317.66|314.76|15
1645909830000|2022-02-26 21:10:30|317.68|314.78|317.81|314.91|317.85|314.95|317.68|314.78|20
1645909840000|2022-02-26 21:10:40|317.82|314.92|317.95|315.05|317.95|315.05|317.81|314.91|16
1645909850000|2022-02-26 21:10:50|317.9|315|317.97|315.07|317.97|315.07|317.89|314.99|8
1645909860000|2022-02-26 21:11:00|317.98|315.08|318.04|315.14|318.04|315.14|317.96|315.06|11
1645909870000|2022-02-26 21:11:10|318.03|315.13|318.09|315.19|318.09|315.19|318.03|315.13|17
1645909880000|2022-02-26 21:11:20|318.07|315.17|318.12|315.22|318.16|315.26|318.07|315.17|21
1645909890000|2022-02-26 21:11:30|318.14|315.24|318.17|315.27|318.17|315.27|318.11|315.21|20
1645909900000|2022-02-26 21:11:40|318.16|315.26|318.22|315.32|318.23|315.33|318.16|315.26|14
1645909910000|2022-02-26 21:11:50|318.26|315.36|318.27|315.37|318.33|315.43|318.23|315.33|19
1645909920000|2022-02-26 21:12:00|318.26|315.36|318.69|315.79|318.72|315.82|318.26|315.36|29
1645909930000|2022-02-26 21:12:10|318.72|315.82|318.86|315.96|318.86|315.96|318.72|315.82|17
1645909940000|2022-02-26 21:12:20|318.87|315.97|318.88|315.98|318.92|316.02|318.87|315.97|11
1645909950000|2022-02-26 21:12:30|318.89|315.99|318.99|316.09|319.09|316.19|318.89|315.99|17
1645909960000|2022-02-26 21:12:40|318.98|316.08|319.02|316.12|319.11|316.21|318.98|316.08|16
1645909970000|2022-02-26 21:12:50|319.01|316.11|319.02|316.12|319.02|316.12|319|316.1|14
1645909980000|2022-02-26 21:13:00|319.01|316.11|318.77|315.87|319.02|316.12|318.71|315.81|25
1645909990000|2022-02-26 21:13:10|318.76|315.86|318.82|315.92|318.83|315.93|318.67|315.77|17
1645910000000|2022-02-26 21:13:20|318.81|315.91|318.97|316.07|318.97|316.07|318.81|315.91|19
1645910010000|2022-02-26 21:13:30|318.96|316.06|318.95|316.05|318.98|316.08|318.95|316.05|16
1645910020000|2022-02-26 21:13:40|318.98|316.08|318.96|316.06|318.98|316.08|318.92|316.02|21
1645910030000|2022-02-26 21:13:50|318.97|316.07|318.95|316.05|318.97|316.07|318.94|316.04|10
1645910040000|2022-02-26 21:14:00|318.96|316.06|318.95|316.05|318.99|316.09|318.94|316.04|18
1645910050000|2022-02-26 21:14:10|318.96|316.06|319.08|316.18|319.1|316.2|318.94|316.04|20
1645910060000|2022-02-26 21:14:20|319.09|316.19|318.9|316|319.09|316.19|318.9|316|16
1645910070000|2022-02-26 21:14:30|318.92|316.02|319.42|316.52|319.47|316.57|318.92|316.02|31
1645910080000|2022-02-26 21:14:40|319.35|316.45|319.18|316.28|319.35|316.45|319.1|316.2|26
1645910090000|2022-02-26 21:14:50|319.19|316.29|319.3|316.4|319.36|316.46|319.17|316.27|29
1645910100000|2022-02-26 21:15:00|319.31|316.41|319.23|316.33|319.32|316.42|319.23|316.33|18
1645910110000|2022-02-26 21:15:10|319.22|316.32|319.01|316.11|319.25|316.35|319|316.1|26
1645910120000|2022-02-26 21:15:20|319|316.1|319.03|316.13|319.05|316.15|318.97|316.07|19
1645910130000|2022-02-26 21:15:30|319.02|316.12|318.95|316.05|319.05|316.15|318.95|316.05|14
1645910140000|2022-02-26 21:15:40|318.96|316.06|319.02|316.12|319.02|316.12|318.95|316.05|19
1645910150000|2022-02-26 21:15:50|319.01|316.11|318.96|316.06|319.01|316.11|318.95|316.05|5
1645910160000|2022-02-26 21:16:00|318.95|316.05|318.77|315.87|318.96|316.06|318.77|315.87|12
1645910170000|2022-02-26 21:16:10|318.76|315.86|318.75|315.85|318.77|315.87|318.74|315.84|13
1645910180000|2022-02-26 21:16:20|318.74|315.84|318.68|315.78|318.74|315.84|318.57|315.67|19
1645910190000|2022-02-26 21:16:30|318.69|315.79|318.54|315.64|318.71|315.81|318.53|315.63|19
1645910200000|2022-02-26 21:16:40|318.55|315.65|318.53|315.63|318.55|315.65|318.52|315.62|13
1645910210000|2022-02-26 21:16:50|318.52|315.62|318.56|315.66|318.6|315.7|318.51|315.61|13
1645910220000|2022-02-26 21:17:00|318.54|315.64|318.54|315.64|318.57|315.67|318.5|315.6|13
1645910230000|2022-02-26 21:17:10|318.55|315.65|318.47|315.57|318.55|315.65|318.45|315.55|11
1645910240000|2022-02-26 21:17:20|318.46|315.56|318.54|315.64|318.56|315.66|318.46|315.56|8
1645910250000|2022-02-26 21:17:30|318.55|315.65|318.45|315.55|318.59|315.69|318.45|315.55|20
1645910260000|2022-02-26 21:17:40|318.46|315.56|318.49|315.59|318.51|315.61|318.46|315.56|10
1645910270000|2022-02-26 21:17:50|318.46|315.56|318.46|315.56|318.47|315.57|318.43|315.53|6
1645910280000|2022-02-26 21:18:00|318.47|315.57|318.49|315.59|318.51|315.61|318.46|315.56|22
1645910290000|2022-02-26 21:18:10|318.5|315.6|318.57|315.67|318.57|315.67|318.5|315.6|21
1645910300000|2022-02-26 21:18:20|318.58|315.68|318.65|315.75|318.65|315.75|318.58|315.68|18
1645910310000|2022-02-26 21:18:30|318.62|315.72|318.55|315.65|318.66|315.76|318.55|315.65|18
1645910320000|2022-02-26 21:18:40|318.54|315.64|318.55|315.65|318.55|315.65|318.54|315.64|6
1645910330000|2022-02-26 21:18:50|318.56|315.66|318.62|315.72|318.62|315.72|318.55|315.65|19
1645910340000|2022-02-26 21:19:00|318.61|315.71|318.57|315.67|318.61|315.71|318.56|315.66|12
1645910350000|2022-02-26 21:19:10|318.56|315.66|318.59|315.69|318.59|315.69|318.56|315.66|4
1645910360000|2022-02-26 21:19:20|318.55|315.65|318.42|315.52|318.57|315.67|318.4|315.5|19
1645910370000|2022-02-26 21:19:30|318.41|315.51|318.42|315.52|318.43|315.53|318.4|315.5|5
1645910380000|2022-02-26 21:19:40|318.43|315.53|318.42|315.52|318.43|315.53|318.42|315.52|4
1645910390000|2022-02-26 21:19:50|318.43|315.53|318.42|315.52|318.43|315.53|318.42|315.52|4
1645910400000|2022-02-26 21:20:00|318.41|315.51|318.88|315.98|318.91|316.01|318.41|315.51|20
1645910410000|2022-02-26 21:20:10|318.89|315.99|318.79|315.89|318.91|316.01|318.72|315.82|20
1645910420000|2022-02-26 21:20:20|318.84|315.94|318.89|315.99|318.95|316.05|318.84|315.94|22
1645910430000|2022-02-26 21:20:30|318.9|316|318.81|315.91|318.9|316|318.8|315.9|17
1645910440000|2022-02-26 21:20:40|318.82|315.92|318.99|316.09|318.99|316.09|318.8|315.9|21
1645910450000|2022-02-26 21:20:50|318.98|316.08|319.04|316.14|319.1|316.2|318.96|316.06|16
1645910460000|2022-02-26 21:21:00|319.03|316.13|318.95|316.05|319.11|316.21|318.95|316.05|17
1645910470000|2022-02-26 21:21:10|318.94|316.04|318.82|315.92|318.94|316.04|318.79|315.89|17
1645910480000|2022-02-26 21:21:20|318.83|315.93|318.73|315.83|318.83|315.93|318.73|315.83|12
1645910490000|2022-02-26 21:21:30|318.67|315.77|318.69|315.79|318.7|315.8|318.63|315.73|16
1645910500000|2022-02-26 21:21:40|318.7|315.8|319.06|316.16|319.1|316.2|318.61|315.71|27
1645910510000|2022-02-26 21:21:50|319.07|316.17|318.95|316.05|319.23|316.33|318.93|316.03|29
1645910520000|2022-02-26 21:22:00|318.87|315.97|318.93|316.03|319.14|316.24|318.87|315.97|29
1645910530000|2022-02-26 21:22:10|318.91|316.01|318.82|315.92|318.91|316.01|318.79|315.89|19
1645910540000|2022-02-26 21:22:20|318.81|315.91|318.84|315.94|318.84|315.94|318.75|315.85|12
1645910550000|2022-02-26 21:22:30|318.86|315.96|318.79|315.89|318.86|315.96|318.77|315.87|9
1645910560000|2022-02-26 21:22:40|318.78|315.88|318.93|316.03|319|316.1|318.78|315.88|16
1645910570000|2022-02-26 21:22:50|318.91|316.01|319.04|316.14|319.05|316.15|318.88|315.98|24
1645910580000|2022-02-26 21:23:00|319.05|316.15|319.09|316.19|319.12|316.22|319.05|316.15|15
1645910590000|2022-02-26 21:23:10|319.08|316.18|319.13|316.23|319.16|316.26|319.03|316.13|22
1645910600000|2022-02-26 21:23:20|319.12|316.22|319|316.1|319.19|316.29|319|316.1|18
1645910610000|2022-02-26 21:23:30|319.02|316.12|318.81|315.91|319.02|316.12|318.77|315.87|23
1645910620000|2022-02-26 21:23:40|318.78|315.88|318.83|315.93|318.84|315.94|318.76|315.86|14
1645910630000|2022-02-26 21:23:50|318.84|315.94|318.83|315.93|318.86|315.96|318.83|315.93|12
1645910640000|2022-02-26 21:24:00|318.82|315.92|318.93|316.03|318.94|316.04|318.82|315.92|18
1645910650000|2022-02-26 21:24:10|318.92|316.02|318.93|316.03|318.93|316.03|318.83|315.93|21
1645910660000|2022-02-26 21:24:20|318.91|316.01|319|316.1|319.02|316.12|318.89|315.99|25
1645910670000|2022-02-26 21:24:30|318.98|316.08|318.9|316|318.98|316.08|318.9|316|15
1645910680000|2022-02-26 21:24:40|318.91|316.01|318.98|316.08|319.05|316.15|318.91|316.01|19
1645910690000|2022-02-26 21:24:50|318.99|316.09|318.97|316.07|319|316.1|318.95|316.05|17
1645910700000|2022-02-26 21:25:00|318.98|316.08|319|316.1|319|316.1|318.95|316.05|14
1645910710000|2022-02-26 21:25:10|319.01|316.11|318.97|316.07|319.02|316.12|318.95|316.05|12
1645910720000|2022-02-26 21:25:20|318.98|316.08|319.22|316.32|319.27|316.37|318.98|316.08|25
1645910730000|2022-02-26 21:25:30|319.23|316.33|319.12|316.22|319.28|316.38|319.1|316.2|19
1645910740000|2022-02-26 21:25:40|319.21|316.31|319.2|316.3|319.23|316.33|319.14|316.24|26
1645910750000|2022-02-26 21:25:50|319.19|316.29|319.19|316.29|319.2|316.3|319.15|316.25|18
1645910760000|2022-02-26 21:26:00|319.2|316.3|319.19|316.29|319.2|316.3|319.18|316.28|10
1645910770000|2022-02-26 21:26:10|319.2|316.3|319.3|316.4|319.31|316.41|319.13|316.23|15
1645910780000|2022-02-26 21:26:20|319.2|316.3|319.25|316.35|319.31|316.41|319.2|316.3|13
1645910790000|2022-02-26 21:26:30|319.26|316.36|319.27|316.37|319.3|316.4|319.24|316.34|17
1645910800000|2022-02-26 21:26:40|319.28|316.38|319.3|316.4|319.32|316.42|319.28|316.38|18
1645910810000|2022-02-26 21:26:50|319.31|316.41|319.37|316.47|319.37|316.47|319.31|316.41|14
1645910820000|2022-02-26 21:27:00|319.38|316.48|319.36|316.46|319.44|316.54|319.34|316.44|17
1645910830000|2022-02-26 21:27:10|319.35|316.45|319.37|316.47|319.37|316.47|319.35|316.45|9
1645910840000|2022-02-26 21:27:20|319.36|316.46|319.23|316.33|319.37|316.47|319.2|316.3|22
1645910850000|2022-02-26 21:27:30|319.24|316.34|319.24|316.34|319.24|316.34|319.23|316.33|5
1645910860000|2022-02-26 21:27:40|319.23|316.33|319.23|316.33|319.24|316.34|319.21|316.31|7
1645910870000|2022-02-26 21:27:50|319.21|316.31|319.23|316.33|319.23|316.33|319.21|316.31|7
1645910880000|2022-02-26 21:28:00|319.22|316.32|319.43|316.53|319.43|316.53|319.22|316.32|16
1645910890000|2022-02-26 21:28:10|319.45|316.55|319.44|316.54|319.47|316.57|319.44|316.54|8
1645910900000|2022-02-26 21:28:20|319.43|316.53|319.46|316.56|319.46|316.56|319.43|316.53|3
1645910910000|2022-02-26 21:28:30|319.45|316.55|319.53|316.63|319.57|316.67|319.44|316.54|11
1645910920000|2022-02-26 21:28:40|319.56|316.66|319.56|316.66|319.57|316.67|319.54|316.64|14
1645910930000|2022-02-26 21:28:50|319.55|316.65|319.57|316.67|319.58|316.68|319.54|316.64|10
1645910940000|2022-02-26 21:29:00|319.56|316.66|319.57|316.67|319.57|316.67|319.55|316.65|6
1645910950000|2022-02-26 21:29:10|319.55|316.65|319.63|316.73|319.63|316.73|319.55|316.65|6
1645910960000|2022-02-26 21:29:20|319.64|316.74|319.64|316.74|319.64|316.74|319.64|316.74|1
1645910970000|2022-02-26 21:29:30|319.67|316.77|319.86|316.96|319.88|316.98|319.67|316.77|14
1645910980000|2022-02-26 21:29:40|319.87|316.97|319.87|316.97|319.87|316.97|319.86|316.96|3
1645910990000|2022-02-26 21:29:50|319.88|316.98|319.88|316.98|319.88|316.98|319.88|316.98|1
1645911000000|2022-02-26 21:30:00|319.9|317|319.89|316.99|319.9|317|319.89|316.99|2
1645911010000|2022-02-26 21:30:10|319.9|317|319.76|316.86|319.92|317.02|319.76|316.86|11
1645911020000|2022-02-26 21:30:20|319.75|316.85|319.62|316.72|319.76|316.86|319.61|316.71|13
1645911030000|2022-02-26 21:30:30|319.61|316.71|319.59|316.69|319.61|316.71|319.59|316.69|3
1645911040000|2022-02-26 21:30:40|319.54|316.64|319.56|316.66|319.58|316.68|319.54|316.64|11
1645911050000|2022-02-26 21:30:50|319.55|316.65|319.52|316.62|319.56|316.66|319.51|316.61|9
1645911060000|2022-02-26 21:31:00|319.53|316.63|319.4|316.5|319.53|316.63|319.36|316.46|14
1645911070000|2022-02-26 21:31:10|319.41|316.51|318.97|316.07|319.45|316.55|318.97|316.07|30
1645911080000|2022-02-26 21:31:20|318.96|316.06|318.81|315.91|318.96|316.06|318.77|315.87|18
1645911090000|2022-02-26 21:31:30|318.8|315.9|318.74|315.84|318.81|315.91|318.74|315.84|17
1645911100000|2022-02-26 21:31:40|318.7|315.8|318.6|315.7|318.7|315.8|318.59|315.69|21
1645911110000|2022-02-26 21:31:50|318.56|315.66|318.43|315.53|318.57|315.67|318.42|315.52|16
1645911120000|2022-02-26 21:32:00|318.42|315.52|318.37|315.47|318.52|315.62|318.37|315.47|19
1645911130000|2022-02-26 21:32:10|318.36|315.46|318.44|315.54|318.44|315.54|318.35|315.45|13
1645911140000|2022-02-26 21:32:20|318.46|315.56|318.44|315.54|318.46|315.56|318.39|315.49|21
1645911150000|2022-02-26 21:32:30|318.45|315.55|318.42|315.52|318.45|315.55|318.41|315.51|22
1645911160000|2022-02-26 21:32:40|318.41|315.51|318.37|315.47|318.42|315.52|318.36|315.46|12
1645911170000|2022-02-26 21:32:50|318.36|315.46|318.24|315.34|318.38|315.48|318.24|315.34|20
1645911180000|2022-02-26 21:33:00|318.23|315.33|318.24|315.34|318.27|315.37|318.15|315.25|18
1645911190000|2022-02-26 21:33:10|318.23|315.33|318.19|315.29|318.23|315.33|318.17|315.27|10
1645911200000|2022-02-26 21:33:20|318.21|315.31|318.31|315.41|318.31|315.41|318.21|315.31|18
1645911210000|2022-02-26 21:33:30|318.32|315.42|318.35|315.45|318.35|315.45|318.32|315.42|4
1645911220000|2022-02-26 21:33:40|318.37|315.47|318.36|315.46|318.37|315.47|318.34|315.44|20
1645911230000|2022-02-26 21:33:50|318.37|315.47|318.37|315.47|318.39|315.49|318.34|315.44|16
1645911240000|2022-02-26 21:34:00|318.36|315.46|318.35|315.45|318.38|315.48|318.33|315.43|17
1645911250000|2022-02-26 21:34:10|318.34|315.44|318.28|315.38|318.34|315.44|318.26|315.36|17
1645911260000|2022-02-26 21:34:20|318.27|315.37|318.28|315.38|318.29|315.39|318.27|315.37|8
1645911270000|2022-02-26 21:34:30|318.27|315.37|318.37|315.47|318.38|315.48|318.21|315.31|12
1645911280000|2022-02-26 21:34:40|318.33|315.43|318.32|315.42|318.33|315.43|318.27|315.37|16
1645911290000|2022-02-26 21:34:50|318.31|315.41|318.34|315.44|318.35|315.45|318.31|315.41|12
1645911300000|2022-02-26 21:35:00|318.32|315.42|318.3|315.4|318.35|315.45|318.27|315.37|16
1645911310000|2022-02-26 21:35:10|318.29|315.39|318.23|315.33|318.3|315.4|318.23|315.33|10
1645911320000|2022-02-26 21:35:20|318.24|315.34|318.29|315.39|318.37|315.47|318.24|315.34|16
1645911330000|2022-02-26 21:35:30|318.3|315.4|318.3|315.4|318.31|315.41|318.29|315.39|10
1645911340000|2022-02-26 21:35:40|318.29|315.39|318.3|315.4|318.3|315.4|318.29|315.39|6
1645911350000|2022-02-26 21:35:50|318.29|315.39|318.3|315.4|318.3|315.4|318.29|315.39|6
1645911360000|2022-02-26 21:36:00|318.29|315.39|318.3|315.4|318.31|315.41|318.29|315.39|18
1645911370000|2022-02-26 21:36:10|318.29|315.39|318.3|315.4|318.3|315.4|318.29|315.39|8
1645911380000|2022-02-26 21:36:20|318.31|315.41|318.48|315.58|318.48|315.58|318.3|315.4|8
1645911390000|2022-02-26 21:36:30|318.51|315.61|318.51|315.61|318.52|315.62|318.48|315.58|15
1645911400000|2022-02-26 21:36:40|318.5|315.6|318.55|315.65|318.55|315.65|318.47|315.57|12
1645911410000|2022-02-26 21:36:50|318.56|315.66|318.55|315.65|318.56|315.66|318.54|315.64|14
1645911420000|2022-02-26 21:37:00|318.56|315.66|318.31|315.41|318.56|315.66|318.31|315.41|17
1645911430000|2022-02-26 21:37:10|318.29|315.39|318.24|315.34|318.29|315.39|318.22|315.32|9
1645911440000|2022-02-26 21:37:20|318.25|315.35|318.09|315.19|318.25|315.35|318.07|315.17|15
1645911450000|2022-02-26 21:37:30|318.07|315.17|318.01|315.11|318.07|315.17|317.99|315.09|12
1645911460000|2022-02-26 21:37:40|318|315.1|317.93|315.03|318.01|315.11|317.89|314.99|15
1645911470000|2022-02-26 21:37:50|317.91|315.01|317.99|315.09|317.99|315.09|317.91|315.01|14
1645911480000|2022-02-26 21:38:00|317.97|315.07|318.03|315.13|318.04|315.14|317.96|315.06|12
1645911490000|2022-02-26 21:38:10|318.04|315.14|318.25|315.35|318.25|315.35|318.04|315.14|19
1645911500000|2022-02-26 21:38:20|318.24|315.34|318.17|315.27|318.24|315.34|318.14|315.24|20
1645911510000|2022-02-26 21:38:30|318.18|315.28|318.28|315.38|318.28|315.38|318.15|315.25|17
1645911520000|2022-02-26 21:38:40|318.27|315.37|318.26|315.36|318.3|315.4|318.26|315.36|7
1645911530000|2022-02-26 21:38:50|318.27|315.37|318.29|315.39|318.29|315.39|318.27|315.37|3
1645911540000|2022-02-26 21:39:00|318.3|315.4|318.29|315.39|318.44|315.54|318.29|315.39|23
1645911550000|2022-02-26 21:39:10|318.32|315.42|318.31|315.41|318.33|315.43|318.29|315.39|8
1645911560000|2022-02-26 21:39:20|318.32|315.42|318.26|315.36|318.33|315.43|318.25|315.35|12
1645911570000|2022-02-26 21:39:30|318.25|315.35|318.2|315.3|318.26|315.36|318.2|315.3|11
1645911580000|2022-02-26 21:39:40|318.21|315.31|318.21|315.31|318.21|315.31|318.2|315.3|7
1645911590000|2022-02-26 21:39:50|318.2|315.3|318.15|315.25|318.2|315.3|318.14|315.24|6
1645911600000|2022-02-26 21:40:00|318.16|315.26|318.14|315.24|318.21|315.31|318.14|315.24|12
1645911610000|2022-02-26 21:40:10|318.13|315.23|318.14|315.24|318.15|315.25|318.13|315.23|6
1645911620000|2022-02-26 21:40:20|318.13|315.23|318.15|315.25|318.18|315.28|318.13|315.23|13
1645911630000|2022-02-26 21:40:30|318.14|315.24|318.13|315.23|318.17|315.27|318.12|315.22|11
1645911640000|2022-02-26 21:40:40|318.12|315.22|318.13|315.23|318.13|315.23|318.12|315.22|2
1645911650000|2022-02-26 21:40:50|318.12|315.22|318.15|315.25|318.15|315.25|318.12|315.22|8
1645911660000|2022-02-26 21:41:00|318.13|315.23|318.14|315.24|318.14|315.24|318.13|315.23|2
1645911670000|2022-02-26 21:41:10|318.16|315.26|318.16|315.26|318.16|315.26|318.16|315.26|1
1645911680000|2022-02-26 21:41:20|318.15|315.25|318.04|315.14|318.15|315.25|318.04|315.14|9
1645911690000|2022-02-26 21:41:30|318.05|315.15|317.94|315.04|318.05|315.15|317.91|315.01|13
1645911700000|2022-02-26 21:41:40|317.95|315.05|317.92|315.02|317.95|315.05|317.92|315.02|7
1645911710000|2022-02-26 21:41:50|317.93|315.03|317.81|314.91|317.94|315.04|317.81|314.91|13
1645911720000|2022-02-26 21:42:00|317.82|314.92|317.94|315.04|317.95|315.05|317.82|314.92|16
1645911730000|2022-02-26 21:42:10|317.97|315.07|318.04|315.14|318.04|315.14|317.97|315.07|21
1645911740000|2022-02-26 21:42:20|317.99|315.09|317.99|315.09|318.03|315.13|317.98|315.08|11
1645911750000|2022-02-26 21:42:30|318|315.1|318.02|315.12|318.02|315.12|317.97|315.07|11
1645911760000|2022-02-26 21:42:40|318.01|315.11|318.02|315.12|318.03|315.13|317.98|315.08|8
1645911770000|2022-02-26 21:42:50|318.03|315.13|318.05|315.15|318.05|315.15|318.02|315.12|16
1645911780000|2022-02-26 21:43:00|318.06|315.16|318.24|315.34|318.28|315.38|318.06|315.16|14
1645911790000|2022-02-26 21:43:10|318.22|315.32|318.11|315.21|318.23|315.33|318.1|315.2|19
1645911800000|2022-02-26 21:43:20|318.12|315.22|318.12|315.22|318.12|315.22|318.11|315.21|7
1645911810000|2022-02-26 21:43:30|318.11|315.21|318.01|315.11|318.11|315.21|318|315.1|17
1645911820000|2022-02-26 21:43:40|318|315.1|317.99|315.09|318.01|315.11|317.99|315.09|4
1645911830000|2022-02-26 21:43:50|317.95|315.05|317.96|315.06|317.97|315.07|317.95|315.05|9
1645911840000|2022-02-26 21:44:00|317.95|315.05|317.88|314.98|317.97|315.07|317.88|314.98|16
1645911850000|2022-02-26 21:44:10|317.89|314.99|317.92|315.02|317.92|315.02|317.88|314.98|15
1645911860000|2022-02-26 21:44:20|317.91|315.01|317.96|315.06|317.96|315.06|317.91|315.01|19
1645911870000|2022-02-26 21:44:30|317.95|315.05|317.93|315.03|317.96|315.06|317.93|315.03|9
1645911880000|2022-02-26 21:44:40|317.94|315.04|318.04|315.14|318.05|315.15|317.94|315.04|9
1645911890000|2022-02-26 21:44:50|318.05|315.15|317.98|315.08|318.05|315.15|317.98|315.08|12
1645911900000|2022-02-26 21:45:00|317.92|315.02|317.81|314.91|317.94|315.04|317.8|314.9|17
1645911910000|2022-02-26 21:45:10|317.82|314.92|317.78|314.88|317.82|314.92|317.78|314.88|12
1645911920000|2022-02-26 21:45:20|317.79|314.89|317.82|314.92|317.83|314.93|317.78|314.88|8
1645911930000|2022-02-26 21:45:30|317.83|314.93|317.81|314.91|317.83|314.93|317.8|314.9|16
1645911940000|2022-02-26 21:45:40|317.82|314.92|317.81|314.91|317.82|314.92|317.8|314.9|8
1645911950000|2022-02-26 21:45:50|317.82|314.92|317.85|314.95|317.85|314.95|317.8|314.9|9
1645911960000|2022-02-26 21:46:00|317.87|314.97|317.87|314.97|317.89|314.99|317.87|314.97|10
1645911970000|2022-02-26 21:46:10|317.88|314.98|317.83|314.93|317.88|314.98|317.8|314.9|11
1645911980000|2022-02-26 21:46:20|317.81|314.91|317.68|314.78|317.82|314.92|317.68|314.78|13
1645911990000|2022-02-26 21:46:30|317.71|314.81|317.63|314.73|317.71|314.81|317.62|314.72|16
1645912000000|2022-02-26 21:46:40|317.64|314.74|317.67|314.77|317.69|314.79|317.63|314.73|10
1645912010000|2022-02-26 21:46:50|317.68|314.78|317.66|314.76|317.68|314.78|317.66|314.76|5
1645912020000|2022-02-26 21:47:00|317.67|314.77|317.64|314.74|317.67|314.77|317.64|314.74|12
1645912030000|2022-02-26 21:47:10|317.65|314.75|317.64|314.74|317.66|314.76|317.64|314.74|5
1645912040000|2022-02-26 21:47:20|317.65|314.75|317.32|314.42|317.65|314.75|317.32|314.42|27
1645912050000|2022-02-26 21:47:30|317.33|314.43|317.32|314.42|317.37|314.47|317.3|314.4|18
1645912060000|2022-02-26 21:47:40|317.31|314.41|317.19|314.29|317.32|314.42|317.18|314.28|10
1645912070000|2022-02-26 21:47:50|317.15|314.25|317.03|314.13|317.15|314.25|317.03|314.13|19
1645912080000|2022-02-26 21:48:00|317.04|314.14|317.03|314.13|317.05|314.15|317.03|314.13|10
1645912090000|2022-02-26 21:48:10|317.04|314.14|316.95|314.05|317.04|314.14|316.94|314.04|16
1645912100000|2022-02-26 21:48:20|316.94|314.04|316.93|314.03|316.95|314.05|316.92|314.02|14
1645912110000|2022-02-26 21:48:30|316.94|314.04|317.13|314.23|317.13|314.23|316.92|314.02|12
1645912120000|2022-02-26 21:48:40|317.15|314.25|317.06|314.16|317.15|314.25|317.03|314.13|21
1645912130000|2022-02-26 21:48:50|317.07|314.17|317.12|314.22|317.14|314.24|317.07|314.17|18
1645912140000|2022-02-26 21:49:00|317.11|314.21|317.05|314.15|317.11|314.21|317.05|314.15|15
1645912150000|2022-02-26 21:49:10|317.04|314.14|317.09|314.19|317.1|314.2|317.04|314.14|4
1645912160000|2022-02-26 21:49:20|317.08|314.18|317.11|314.21|317.12|314.22|317.07|314.17|16
1645912170000|2022-02-26 21:49:30|317.12|314.22|317.1|314.2|317.12|314.22|317.07|314.17|12
1645912180000|2022-02-26 21:49:40|317.09|314.19|317.12|314.22|317.12|314.22|317.08|314.18|13
1645912190000|2022-02-26 21:49:50|317.11|314.21|317.2|314.3|317.25|314.35|317.11|314.21|18
1645912200000|2022-02-26 21:50:00|317.21|314.31|317.12|314.22|317.22|314.32|317.11|314.21|18
1645912210000|2022-02-26 21:50:10|317.13|314.23|317.08|314.18|317.13|314.23|317.06|314.16|15
1645912220000|2022-02-26 21:50:20|317.07|314.17|317.07|314.17|317.08|314.18|317.05|314.15|11
1645912230000|2022-02-26 21:50:30|317.06|314.16|317.07|314.17|317.08|314.18|317.04|314.14|9
1645912240000|2022-02-26 21:50:40|317.06|314.16|317.07|314.17|317.08|314.18|317.05|314.15|11
1645912250000|2022-02-26 21:50:50|317.08|314.18|317.05|314.15|317.13|314.23|317.05|314.15|18
1645912260000|2022-02-26 21:51:00|317.06|314.16|317|314.1|317.07|314.17|316.98|314.08|19
1645912270000|2022-02-26 21:51:10|317.02|314.12|317.07|314.17|317.11|314.21|317.02|314.12|12
1645912280000|2022-02-26 21:51:20|317.08|314.18|317.09|314.19|317.1|314.2|317.02|314.12|15
1645912290000|2022-02-26 21:51:30|317.11|314.21|317.11|314.21|317.13|314.23|317.09|314.19|12
1645912300000|2022-02-26 21:51:40|317.12|314.22|317.12|314.22|317.12|314.22|317.1|314.2|9
1645912310000|2022-02-26 21:51:50|317.11|314.21|317.16|314.26|317.2|314.3|317.1|314.2|11
1645912320000|2022-02-26 21:52:00|317.17|314.27|317.17|314.27|317.22|314.32|317.17|314.27|14
1645912330000|2022-02-26 21:52:10|317.16|314.26|317.19|314.29|317.22|314.32|317.16|314.26|11
1645912340000|2022-02-26 21:52:20|317.2|314.3|317.21|314.31|317.22|314.32|317.19|314.29|9
1645912350000|2022-02-26 21:52:30|317.22|314.32|317.07|314.17|317.22|314.32|317.07|314.17|11
1645912360000|2022-02-26 21:52:40|317.08|314.18|317.06|314.16|317.09|314.19|317.05|314.15|9
1645912370000|2022-02-26 21:52:50|317.04|314.14|316.85|313.95|317.06|314.16|316.76|313.86|22
1645912380000|2022-02-26 21:53:00|316.86|313.96|317|314.1|317.01|314.11|316.84|313.94|22
1645912390000|2022-02-26 21:53:10|317.01|314.11|316.93|314.03|317.01|314.11|316.93|314.03|18
1645912400000|2022-02-26 21:53:20|316.92|314.02|317|314.1|317.02|314.12|316.92|314.02|13
1645912410000|2022-02-26 21:53:30|317.02|314.12|317.01|314.11|317.03|314.13|316.99|314.09|16
1645912420000|2022-02-26 21:53:40|317.02|314.12|317.01|314.11|317.04|314.14|316.99|314.09|9
1645912430000|2022-02-26 21:53:50|317.02|314.12|317.04|314.14|317.04|314.14|317.02|314.12|5
1645912440000|2022-02-26 21:54:00|317.03|314.13|317.07|314.17|317.08|314.18|317.03|314.13|16
1645912450000|2022-02-26 21:54:10|317.08|314.18|317.17|314.27|317.24|314.34|317.06|314.16|18
1645912460000|2022-02-26 21:54:20|317.19|314.29|317.25|314.35|317.27|314.37|317.17|314.27|17
1645912470000|2022-02-26 21:54:30|317.26|314.36|317.3|314.4|317.3|314.4|317.26|314.36|7
1645912480000|2022-02-26 21:54:40|317.26|314.36|317.26|314.36|317.29|314.39|317.26|314.36|3
1645912490000|2022-02-26 21:54:50|317.27|314.37|317.26|314.36|317.27|314.37|317.26|314.36|10
1645912500000|2022-02-26 21:55:00|317.27|314.37|317.28|314.38|317.3|314.4|317.25|314.35|11
1645912510000|2022-02-26 21:55:10|317.29|314.39|317.29|314.39|317.31|314.41|317.27|314.37|8
1645912520000|2022-02-26 21:55:20|317.26|314.36|317.21|314.31|317.26|314.36|317.2|314.3|7
1645912530000|2022-02-26 21:55:30|317.22|314.32|317.15|314.25|317.22|314.32|317.15|314.25|8
1645912540000|2022-02-26 21:55:40|317.16|314.26|317.15|314.25|317.16|314.26|317.15|314.25|4
1645912550000|2022-02-26 21:55:50|317.16|314.26|317.23|314.33|317.24|314.34|317.15|314.25|18
1645912560000|2022-02-26 21:56:00|317.22|314.32|317.2|314.3|317.29|314.39|317.19|314.29|21
1645912570000|2022-02-26 21:56:10|317.21|314.31|317.26|314.36|317.26|314.36|317.21|314.31|9
1645912580000|2022-02-26 21:56:20|317.27|314.37|317.22|314.32|317.28|314.38|317.22|314.32|7
1645912590000|2022-02-26 21:56:30|317.21|314.31|317.2|314.3|317.21|314.31|317.19|314.29|6
1645912600000|2022-02-26 21:56:40|317.19|314.29|317.19|314.29|317.2|314.3|317.19|314.29|3
1645912610000|2022-02-26 21:56:50|317.2|314.3|317.12|314.22|317.2|314.3|317.11|314.21|13
1645912620000|2022-02-26 21:57:00|317.11|314.21|317.18|314.28|317.21|314.31|317.11|314.21|14
1645912630000|2022-02-26 21:57:10|317.2|314.3|317.19|314.29|317.2|314.3|317.18|314.28|12
1645912640000|2022-02-26 21:57:20|317.18|314.28|317.18|314.28|317.19|314.29|317.18|314.28|5
1645912650000|2022-02-26 21:57:30|317.19|314.29|317.15|314.25|317.2|314.3|317.14|314.24|8
1645912660000|2022-02-26 21:57:40|317.14|314.24|317.12|314.22|317.15|314.25|317.12|314.22|7
1645912670000|2022-02-26 21:57:50|317.13|314.23|317.24|314.34|317.28|314.38|317.13|314.23|12
1645912680000|2022-02-26 21:58:00|317.25|314.35|317.26|314.36|317.26|314.36|317.25|314.35|2
1645912690000|2022-02-26 21:58:10|317.27|314.37|317.36|314.46|317.38|314.48|317.27|314.37|12
1645912700000|2022-02-26 21:58:20|317.35|314.45|317.4|314.5|317.4|314.5|317.35|314.45|10
1645912710000|2022-02-26 21:58:30|317.39|314.49|317.33|314.43|317.4|314.5|317.32|314.42|10
1645912720000|2022-02-26 21:58:40|317.34|314.44|317.3|314.4|317.35|314.45|317.3|314.4|7
1645912740000|2022-02-26 21:59:00|317.31|314.41|317.31|314.41|317.32|314.42|317.31|314.41|5
1645912750000|2022-02-26 21:59:10|317.32|314.42|317.25|314.35|317.32|314.42|317.24|314.34|7
1645912760000|2022-02-26 21:59:20|317.22|314.32|317.33|314.43|317.35|314.45|317.22|314.32|18
1645912770000|2022-02-26 21:59:30|317.34|314.44|317.35|314.45|317.36|314.46|317.33|314.43|9
1645912790000|2022-02-26 21:59:50|317.34|314.44|317.31|314.41|317.35|314.45|317.31|314.41|10
1645912800000|2022-02-26 22:00:00|317.32|314.42|317.37|314.47|317.39|314.49|317.32|314.42|19
1645912810000|2022-02-26 22:00:10|317.38|314.48|317.38|314.48|317.41|314.51|317.38|314.48|13
1645912820000|2022-02-26 22:00:20|317.39|314.49|317.33|314.43|317.41|314.51|317.33|314.43|11
1645912830000|2022-02-26 22:00:30|317.29|314.39|317.33|314.43|317.33|314.43|317.27|314.37|12
1645912840000|2022-02-26 22:00:40|317.3|314.4|317.1|314.2|317.3|314.4|317.09|314.19|17
1645912850000|2022-02-26 22:00:50|317.09|314.19|316.93|314.03|317.12|314.22|316.92|314.02|23
1645912860000|2022-02-26 22:01:00|316.92|314.02|316.93|314.03|316.94|314.04|316.91|314.01|8
1645912870000|2022-02-26 22:01:10|316.92|314.02|316.92|314.02|316.93|314.03|316.92|314.02|5
1645912880000|2022-02-26 22:01:20|316.91|314.01|316.83|313.93|316.91|314.01|316.82|313.92|18
1645912890000|2022-02-26 22:01:30|316.82|313.92|316.81|313.91|316.83|313.93|316.81|313.91|13
1645912900000|2022-02-26 22:01:40|316.71|313.81|316.43|313.53|316.71|313.81|316.38|313.48|26
1645912910000|2022-02-26 22:01:50|316.4|313.5|316.32|313.42|316.4|313.5|316.24|313.34|26
1645912920000|2022-02-26 22:02:00|316.34|313.44|316.52|313.62|316.52|313.62|316.34|313.44|22
1645912930000|2022-02-26 22:02:10|316.53|313.63|316.74|313.84|316.81|313.91|316.53|313.63|25
1645912940000|2022-02-26 22:02:20|316.77|313.87|316.75|313.85|316.79|313.89|316.73|313.83|16
1645912950000|2022-02-26 22:02:30|316.74|313.84|316.78|313.88|316.82|313.92|316.74|313.84|18
1645912960000|2022-02-26 22:02:40|316.8|313.9|316.78|313.88|316.84|313.94|316.77|313.87|12
1645912970000|2022-02-26 22:02:50|316.79|313.89|316.74|313.84|316.79|313.89|316.66|313.76|18
1645912980000|2022-02-26 22:03:00|316.75|313.85|316.82|313.92|316.82|313.92|316.74|313.84|22
1645912990000|2022-02-26 22:03:10|316.83|313.93|316.96|314.06|316.96|314.06|316.83|313.93|17
1645913000000|2022-02-26 22:03:20|316.93|314.03|316.88|313.98|316.93|314.03|316.82|313.92|20
1645913010000|2022-02-26 22:03:30|316.89|313.99|316.94|314.04|316.94|314.04|316.88|313.98|15
1645913020000|2022-02-26 22:03:40|316.95|314.05|316.9|314|316.95|314.05|316.88|313.98|10
1645913030000|2022-02-26 22:03:50|316.92|314.02|316.86|313.96|316.92|314.02|316.86|313.96|10
1645913040000|2022-02-26 22:04:00|316.87|313.97|316.88|313.98|316.88|313.98|316.86|313.96|6
1645913050000|2022-02-26 22:04:10|316.87|313.97|316.84|313.94|316.88|313.98|316.83|313.93|9
1645913060000|2022-02-26 22:04:20|316.8|313.9|316.82|313.92|316.82|313.92|316.8|313.9|3
1645913070000|2022-02-26 22:04:30|316.83|313.93|316.94|314.04|316.94|314.04|316.83|313.93|8
1645913080000|2022-02-26 22:04:40|316.89|313.99|316.93|314.03|316.95|314.05|316.89|313.99|10
1645913090000|2022-02-26 22:04:50|316.95|314.05|317.02|314.12|317.12|314.22|316.95|314.05|10
1645913100000|2022-02-26 22:05:00|317.01|314.11|317.06|314.16|317.06|314.16|317.01|314.11|8
1645913110000|2022-02-26 22:05:10|317.05|314.15|317.01|314.11|317.13|314.23|317.01|314.11|18
1645913120000|2022-02-26 22:05:20|316.94|314.04|316.72|313.82|316.94|314.04|316.72|313.82|19
1645913130000|2022-02-26 22:05:30|316.71|313.81|316.67|313.77|316.71|313.81|316.66|313.76|23
1645913140000|2022-02-26 22:05:40|316.68|313.78|316.7|313.8|316.71|313.81|316.68|313.78|7
1645913150000|2022-02-26 22:05:50|316.69|313.79|316.65|313.75|316.69|313.79|316.65|313.75|5
1645913160000|2022-02-26 22:06:00|316.62|313.72|316.61|313.71|316.62|313.72|316.6|313.7|8
1645913170000|2022-02-26 22:06:10|316.6|313.7|316.66|313.76|316.66|313.76|316.57|313.67|8
1645913180000|2022-02-26 22:06:20|316.65|313.75|316.73|313.83|316.74|313.84|316.64|313.74|13
1645913190000|2022-02-26 22:06:30|316.74|313.84|316.72|313.82|316.75|313.85|316.72|313.82|13
1645913200000|2022-02-26 22:06:40|316.73|313.83|316.73|313.83|316.74|313.84|316.72|313.82|8
1645913210000|2022-02-26 22:06:50|316.74|313.84|316.79|313.89|316.8|313.9|316.74|313.84|13
1645913220000|2022-02-26 22:07:00|316.8|313.9|316.76|313.86|316.81|313.91|316.71|313.81|16
1645913230000|2022-02-26 22:07:10|316.77|313.87|316.8|313.9|316.8|313.9|316.75|313.85|8
1645913240000|2022-02-26 22:07:20|316.79|313.89|316.79|313.89|316.8|313.9|316.77|313.87|7
1645913250000|2022-02-26 22:07:30|316.8|313.9|316.79|313.89|316.8|313.9|316.78|313.88|5
1645913260000|2022-02-26 22:07:40|316.8|313.9|316.84|313.94|316.84|313.94|316.8|313.9|6
1645913270000|2022-02-26 22:07:50|316.83|313.93|316.82|313.92|316.9|314|316.77|313.87|20
1645913280000|2022-02-26 22:08:00|316.81|313.91|316.87|313.97|316.87|313.97|316.81|313.91|6
1645913290000|2022-02-26 22:08:10|316.88|313.98|316.81|313.91|316.9|314|316.8|313.9|12
1645913300000|2022-02-26 22:08:20|316.8|313.9|316.82|313.92|316.82|313.92|316.8|313.9|13
1645913310000|2022-02-26 22:08:30|316.81|313.91|316.94|314.04|316.94|314.04|316.81|313.91|16
1645913320000|2022-02-26 22:08:40|316.95|314.05|317.01|314.11|317.01|314.11|316.95|314.05|9
1645913330000|2022-02-26 22:08:50|317.02|314.12|317|314.1|317.03|314.13|316.96|314.06|16
1645913340000|2022-02-26 22:09:00|316.95|314.05|317.03|314.13|317.1|314.2|316.94|314.04|14
1645913350000|2022-02-26 22:09:10|317.04|314.14|317.02|314.12|317.04|314.14|317.02|314.12|9
1645913360000|2022-02-26 22:09:20|316.98|314.08|317|314.1|317|314.1|316.98|314.08|3
1645913380000|2022-02-26 22:09:40|317.01|314.11|317.04|314.14|317.05|314.15|317.01|314.11|3
1645913390000|2022-02-26 22:09:50|317.05|314.15|317.12|314.22|317.12|314.22|317.05|314.15|13
1645913400000|2022-02-26 22:10:00|317.11|314.21|317.11|314.21|317.11|314.21|317.08|314.18|9
1645913410000|2022-02-26 22:10:10|317.06|314.16|317.09|314.19|317.09|314.19|317.06|314.16|7
1645913420000|2022-02-26 22:10:20|317.1|314.2|317.19|314.29|317.22|314.32|317.1|314.2|23
1645913430000|2022-02-26 22:10:30|317.2|314.3|317.23|314.33|317.23|314.33|317.2|314.3|6
1645913440000|2022-02-26 22:10:40|317.21|314.31|317.11|314.21|317.21|314.31|317.11|314.21|6
1645913450000|2022-02-26 22:10:50|317.12|314.22|317.14|314.24|317.14|314.24|317.12|314.22|3
1645913460000|2022-02-26 22:11:00|317.13|314.23|317.14|314.24|317.14|314.24|317.13|314.23|4
1645913480000|2022-02-26 22:11:20|317.15|314.25|317.14|314.24|317.15|314.25|317.13|314.23|8
1645913490000|2022-02-26 22:11:30|317.12|314.22|317.15|314.25|317.15|314.25|317.12|314.22|10
1645913500000|2022-02-26 22:11:40|317.16|314.26|317.12|314.22|317.17|314.27|317.09|314.19|12
1645913510000|2022-02-26 22:11:50|317.13|314.23|317.12|314.22|317.13|314.23|317.11|314.21|4
1645913530000|2022-02-26 22:12:10|317.13|314.23|317.12|314.22|317.13|314.23|317.12|314.22|2
1645913540000|2022-02-26 22:12:20|317.13|314.23|317.18|314.28|317.18|314.28|317.13|314.23|4
1645913550000|2022-02-26 22:12:30|317.19|314.29|317.25|314.35|317.25|314.35|317.19|314.29|7
1645913560000|2022-02-26 22:12:40|317.24|314.34|317.24|314.34|317.25|314.35|317.23|314.33|7
1645913570000|2022-02-26 22:12:50|317.25|314.35|317.25|314.35|317.25|314.35|317.24|314.34|5
1645913580000|2022-02-26 22:13:00|317.24|314.34|317.25|314.35|317.25|314.35|317.24|314.34|2
1645913590000|2022-02-26 22:13:10|317.26|314.36|317.26|314.36|317.26|314.36|317.25|314.35|3
1645913600000|2022-02-26 22:13:20|317.25|314.35|317.26|314.36|317.26|314.36|317.25|314.35|4
1645913610000|2022-02-26 22:13:30|317.25|314.35|317.17|314.27|317.26|314.36|317.17|314.27|12
1645913620000|2022-02-26 22:13:40|317.16|314.26|317.08|314.18|317.16|314.26|317.08|314.18|5
1645913630000|2022-02-26 22:13:50|317.15|314.25|317.15|314.25|317.17|314.27|317.15|314.25|12
1645913640000|2022-02-26 22:14:00|317.16|314.26|317.15|314.25|317.16|314.26|317.12|314.22|10
1645913650000|2022-02-26 22:14:10|317.16|314.26|317.15|314.25|317.16|314.26|317.15|314.25|6
1645913660000|2022-02-26 22:14:20|317.16|314.26|317.15|314.25|317.16|314.26|317.15|314.25|6
1645913670000|2022-02-26 22:14:30|317.13|314.23|317.17|314.27|317.17|314.27|317.12|314.22|11
1645913680000|2022-02-26 22:14:40|317.14|314.24|317.15|314.25|317.15|314.25|317.14|314.24|2
1645913690000|2022-02-26 22:14:50|317.16|314.26|317.15|314.25|317.16|314.26|317.12|314.22|8
1645913700000|2022-02-26 22:15:00|317.14|314.24|317.16|314.26|317.16|314.26|317.14|314.24|5
1645913710000|2022-02-26 22:15:10|317.17|314.27|317.2|314.3|317.2|314.3|317.15|314.25|14
1645913720000|2022-02-26 22:15:20|317.22|314.32|317.26|314.36|317.26|314.36|317.2|314.3|9
1645913730000|2022-02-26 22:15:30|317.27|314.37|317.24|314.34|317.27|314.37|317.23|314.33|8
1645913740000|2022-02-26 22:15:40|317.23|314.33|317.23|314.33|317.23|314.33|317.23|314.33|1
1645913750000|2022-02-26 22:15:50|317.19|314.29|317.22|314.32|317.22|314.32|317.19|314.29|2
1645913760000|2022-02-26 22:16:00|317.18|314.28|317.21|314.31|317.21|314.31|317.18|314.28|5
1645913770000|2022-02-26 22:16:10|317.22|314.32|317.22|314.32|317.22|314.32|317.22|314.32|1
1645913780000|2022-02-26 22:16:20|317.21|314.31|317.17|314.27|317.22|314.32|317.14|314.24|7
1645913790000|2022-02-26 22:16:30|317.16|314.26|317.13|314.23|317.16|314.26|317.11|314.21|12
1645913800000|2022-02-26 22:16:40|317.14|314.24|317.12|314.22|317.14|314.24|317.11|314.21|10
1645913810000|2022-02-26 22:16:50|317.11|314.21|317.1|314.2|317.13|314.23|317.07|314.17|17
1645913820000|2022-02-26 22:17:00|317.08|314.18|317.02|314.12|317.08|314.18|317.02|314.12|8
1645913830000|2022-02-26 22:17:10|317.03|314.13|316.93|314.03|317.03|314.13|316.92|314.02|18
1645913840000|2022-02-26 22:17:20|316.92|314.02|316.81|313.91|316.93|314.03|316.81|313.91|17
1645913850000|2022-02-26 22:17:30|316.83|313.93|316.77|313.87|316.83|313.93|316.77|313.87|14
1645913860000|2022-02-26 22:17:40|316.78|313.88|316.61|313.71|316.78|313.88|316.6|313.7|19
1645913870000|2022-02-26 22:17:50|316.6|313.7|316.59|313.69|316.62|313.72|316.58|313.68|10
1645913880000|2022-02-26 22:18:00|316.58|313.68|316.53|313.63|316.58|313.68|316.5|313.6|20
1645913890000|2022-02-26 22:18:10|316.52|313.62|316.5|313.6|316.55|313.65|316.5|313.6|16
1645913900000|2022-02-26 22:18:20|316.49|313.59|316.21|313.31|316.49|313.59|316.21|313.31|23
1645913910000|2022-02-26 22:18:30|316.22|313.32|316.2|313.3|316.24|313.34|316.2|313.3|16
1645913920000|2022-02-26 22:18:40|316.19|313.29|316.14|313.24|316.19|313.29|316.13|313.23|21
1645913930000|2022-02-26 22:18:50|316.15|313.25|316.19|313.29|316.19|313.29|316.13|313.23|10
1645913940000|2022-02-26 22:19:00|316.18|313.28|316.17|313.27|316.18|313.28|316.13|313.23|16
1645913950000|2022-02-26 22:19:10|316.16|313.26|316.04|313.14|316.16|313.26|316.03|313.13|19
1645913960000|2022-02-26 22:19:20|316.03|313.13|315.7|312.8|316.04|313.14|315.7|312.8|21
1645913970000|2022-02-26 22:19:30|315.71|312.81|315.49|312.59|315.73|312.83|315.49|312.59|24
1645913980000|2022-02-26 22:19:40|315.48|312.58|315.11|312.21|315.48|312.58|315.11|312.21|25
1645913990000|2022-02-26 22:19:50|315.1|312.2|315.44|312.54|315.47|312.57|315.09|312.19|27
1645914000000|2022-02-26 22:20:00|315.45|312.55|315.54|312.64|315.55|312.65|315.45|312.55|15
1645914010000|2022-02-26 22:20:10|315.53|312.63|315.54|312.64|315.54|312.64|315.52|312.62|10
1645914020000|2022-02-26 22:20:20|315.55|312.65|315.54|312.64|315.55|312.65|315.54|312.64|2
1645914040000|2022-02-26 22:20:40|315.56|312.66|315.5|312.6|315.56|312.66|315.49|312.59|12
1645914050000|2022-02-26 22:20:50|315.49|312.59|315.36|312.46|315.5|312.6|315.36|312.46|17
1645914060000|2022-02-26 22:21:00|315.35|312.45|315.34|312.44|315.36|312.46|315.34|312.44|7
1645914070000|2022-02-26 22:21:10|315.35|312.45|315.38|312.48|315.38|312.48|315.35|312.45|8
1645914080000|2022-02-26 22:21:20|315.37|312.47|315.22|312.32|315.37|312.47|315.21|312.31|13
1645914090000|2022-02-26 22:21:30|315.25|312.35|315.26|312.36|315.26|312.36|315.23|312.33|5
1645914100000|2022-02-26 22:21:40|315.27|312.37|315.27|312.37|315.27|312.37|315.27|312.37|1
1645914110000|2022-02-26 22:21:50|315.3|312.4|315.46|312.56|315.46|312.56|315.28|312.38|13
1645914120000|2022-02-26 22:22:00|315.49|312.59|315.58|312.68|315.58|312.68|315.49|312.59|13
1645914130000|2022-02-26 22:22:10|315.6|312.7|316.19|313.29|316.2|313.3|315.6|312.7|20
1645914140000|2022-02-26 22:22:20|316.18|313.28|316.19|313.29|316.2|313.3|316.17|313.27|10
1645914150000|2022-02-26 22:22:30|316.2|313.3|316.36|313.46|316.39|313.49|316.2|313.3|19
1645914160000|2022-02-26 22:22:40|316.38|313.48|316.44|313.54|316.44|313.54|316.36|313.46|9
1645914170000|2022-02-26 22:22:50|316.46|313.56|316.45|313.55|316.46|313.56|316.43|313.53|7
1645914180000|2022-02-26 22:23:00|316.5|313.6|316.69|313.79|316.72|313.82|316.5|313.6|23
1645914190000|2022-02-26 22:23:10|316.7|313.8|316.74|313.84|316.74|313.84|316.69|313.79|8
1645914200000|2022-02-26 22:23:20|316.73|313.83|316.74|313.84|316.74|313.84|316.72|313.82|4
1645914210000|2022-02-26 22:23:30|316.75|313.85|316.71|313.81|316.75|313.85|316.68|313.78|11
1645914220000|2022-02-26 22:23:40|316.7|313.8|316.71|313.81|316.71|313.81|316.7|313.8|2
1645914230000|2022-02-26 22:23:50|316.7|313.8|316.7|313.8|316.71|313.81|316.7|313.8|5
1645914240000|2022-02-26 22:24:00|316.69|313.79|316.43|313.53|316.69|313.79|316.43|313.53|11
1645914250000|2022-02-26 22:24:10|316.44|313.54|316.53|313.63|316.53|313.63|316.43|313.53|15
1645914260000|2022-02-26 22:24:20|316.51|313.61|316.4|313.5|316.51|313.61|316.4|313.5|10
1645914270000|2022-02-26 22:24:30|316.42|313.52|316.41|313.51|316.42|313.52|316.39|313.49|6
1645914280000|2022-02-26 22:24:40|316.45|313.55|316.45|313.55|316.47|313.57|316.43|313.53|13
1645914290000|2022-02-26 22:24:50|316.46|313.56|316.44|313.54|316.46|313.56|316.44|313.54|3
1645914300000|2022-02-26 22:25:00|316.45|313.55|316.46|313.56|316.47|313.57|316.45|313.55|4
1645914310000|2022-02-26 22:25:10|316.47|313.57|316.65|313.75|316.65|313.75|316.47|313.57|14
1645914320000|2022-02-26 22:25:20|316.66|313.76|316.72|313.82|316.72|313.82|316.65|313.75|6
1645914330000|2022-02-26 22:25:30|316.74|313.84|316.74|313.84|316.76|313.86|316.73|313.83|7
1645914340000|2022-02-26 22:25:40|316.75|313.85|316.53|313.63|316.76|313.86|316.53|313.63|12
1645914350000|2022-02-26 22:25:50|316.56|313.66|316.34|313.44|316.56|313.66|316.34|313.44|12
1645914360000|2022-02-26 22:26:00|316.35|313.45|316.35|313.45|316.37|313.47|316.32|313.42|15
1645914370000|2022-02-26 22:26:10|316.34|313.44|316.36|313.46|316.37|313.47|316.31|313.41|17
1645914380000|2022-02-26 22:26:20|316.38|313.48|316.41|313.51|316.44|313.54|316.38|313.48|9
1645914390000|2022-02-26 22:26:30|316.45|313.55|316.46|313.56|316.46|313.56|316.45|313.55|2
1645914400000|2022-02-26 22:26:40|316.48|313.58|316.48|313.58|316.48|313.58|316.48|313.58|1
1645914410000|2022-02-26 22:26:50|316.5|313.6|316.68|313.78|316.68|313.78|316.5|313.6|9
1645914420000|2022-02-26 22:27:00|316.69|313.79|316.67|313.77|316.69|313.79|316.67|313.77|3
1645914430000|2022-02-26 22:27:10|316.68|313.78|316.68|313.78|316.68|313.78|316.68|313.78|1
1645914440000|2022-02-26 22:27:20|316.69|313.79|316.68|313.78|316.69|313.79|316.68|313.78|4
1645914450000|2022-02-26 22:27:30|316.69|313.79|316.73|313.83|316.73|313.83|316.68|313.78|7
1645914460000|2022-02-26 22:27:40|316.74|313.84|316.74|313.84|316.75|313.85|316.73|313.83|5
1645914470000|2022-02-26 22:27:50|316.75|313.85|316.79|313.89|316.79|313.89|316.74|313.84|8
1645914480000|2022-02-26 22:28:00|316.8|313.9|316.8|313.9|316.8|313.9|316.79|313.89|5
1645914490000|2022-02-26 22:28:10|316.79|313.89|316.85|313.95|316.87|313.97|316.79|313.89|13
1645914500000|2022-02-26 22:28:20|316.86|313.96|316.89|313.99|316.9|314|316.85|313.95|7
1645914510000|2022-02-26 22:28:30|316.9|314|316.89|313.99|316.9|314|316.87|313.97|15
1645914520000|2022-02-26 22:28:40|316.88|313.98|316.89|313.99|316.89|313.99|316.87|313.97|8
1645914530000|2022-02-26 22:28:50|316.88|313.98|316.89|313.99|316.89|313.99|316.88|313.98|10
1645914540000|2022-02-26 22:29:00|316.88|313.98|316.9|314|316.9|314|316.88|313.98|3
1645914570000|2022-02-26 22:29:30|316.89|313.99|316.9|314|316.91|314.01|316.89|313.99|6
1645914600000|2022-02-26 22:30:00|316.89|313.99|316.84|313.94|316.91|314.01|316.84|313.94|15
1645914610000|2022-02-26 22:30:10|316.85|313.95|316.83|313.93|316.85|313.95|316.82|313.92|4
1645914630000|2022-02-26 22:30:30|316.85|313.95|316.86|313.96|316.86|313.96|316.85|313.95|2
1645914640000|2022-02-26 22:30:40|316.85|313.95|316.85|313.95|316.85|313.95|316.84|313.94|3
1645914650000|2022-02-26 22:30:50|316.84|313.94|316.83|313.93|316.84|313.94|316.83|313.93|2
1645914660000|2022-02-26 22:31:00|316.81|313.91|316.83|313.93|316.83|313.93|316.81|313.91|17
1645914670000|2022-02-26 22:31:10|316.82|313.92|316.83|313.93|316.83|313.93|316.81|313.91|13
1645914680000|2022-02-26 22:31:20|316.82|313.92|316.82|313.92|316.83|313.93|316.82|313.92|3
1645914690000|2022-02-26 22:31:30|316.81|313.91|316.82|313.92|316.82|313.92|316.81|313.91|4
1645914700000|2022-02-26 22:31:40|316.81|313.91|316.79|313.89|316.81|313.91|316.79|313.89|2
1645914710000|2022-02-26 22:31:50|316.8|313.9|316.78|313.88|316.8|313.9|316.78|313.88|5
1645914720000|2022-02-26 22:32:00|316.79|313.89|316.79|313.89|316.79|313.89|316.79|313.89|1
1645914730000|2022-02-26 22:32:10|316.8|313.9|316.81|313.91|316.82|313.92|316.8|313.9|4
1645914740000|2022-02-26 22:32:20|316.82|313.92|316.85|313.95|316.85|313.95|316.82|313.92|4
1645914760000|2022-02-26 22:32:40|316.86|313.96|316.86|313.96|316.86|313.96|316.86|313.96|1
1645914770000|2022-02-26 22:32:50|316.87|313.97|316.86|313.96|316.87|313.97|316.86|313.96|2
1645914780000|2022-02-26 22:33:00|316.87|313.97|316.88|313.98|316.88|313.98|316.87|313.97|2
1645914790000|2022-02-26 22:33:10|316.9|314|316.91|314.01|316.91|314.01|316.9|314|4
1645914800000|2022-02-26 22:33:20|316.9|314|316.93|314.03|316.93|314.03|316.9|314|4
1645914810000|2022-02-26 22:33:30|316.92|314.02|316.98|314.08|316.98|314.08|316.92|314.02|17
1645914820000|2022-02-26 22:33:40|316.97|314.07|316.97|314.07|316.98|314.08|316.97|314.07|9
1645914830000|2022-02-26 22:33:50|316.98|314.08|317.09|314.19|317.09|314.19|316.98|314.08|10
1645914840000|2022-02-26 22:34:00|317.14|314.24|317.16|314.26|317.16|314.26|317.13|314.23|10
1645914850000|2022-02-26 22:34:10|317.17|314.27|317.25|314.35|317.25|314.35|317.16|314.26|11
1645914860000|2022-02-26 22:34:20|317.24|314.34|317.45|314.55|317.45|314.55|317.24|314.34|12
1645914870000|2022-02-26 22:34:30|317.46|314.56|317.53|314.63|317.53|314.63|317.46|314.56|11
1645914880000|2022-02-26 22:34:40|317.55|314.65|317.54|314.64|317.56|314.66|317.54|314.64|6
1645914900000|2022-02-26 22:35:00|317.55|314.65|317.66|314.76|317.68|314.78|317.55|314.65|13
1645914910000|2022-02-26 22:35:10|317.67|314.77|317.72|314.82|317.72|314.82|317.67|314.77|5
1645914940000|2022-02-26 22:35:40|317.71|314.81|317.7|314.8|317.71|314.81|317.69|314.79|3
1645914950000|2022-02-26 22:35:50|317.69|314.79|317.68|314.78|317.7|314.8|317.67|314.77|12
1645914960000|2022-02-26 22:36:00|317.67|314.77|317.65|314.75|317.67|314.77|317.64|314.74|9
1645914970000|2022-02-26 22:36:10|317.66|314.76|317.66|314.76|317.66|314.76|317.66|314.76|1
1645914980000|2022-02-26 22:36:20|317.65|314.75|317.65|314.75|317.66|314.76|317.65|314.75|5
1645914990000|2022-02-26 22:36:30|317.66|314.76|317.67|314.77|317.67|314.77|317.65|314.75|18
1645915010000|2022-02-26 22:36:50|317.66|314.76|317.66|314.76|317.66|314.76|317.64|314.74|8
1645915020000|2022-02-26 22:37:00|317.65|314.75|317.64|314.74|317.66|314.76|317.64|314.74|4
1645915040000|2022-02-26 22:37:20|317.63|314.73|317.58|314.68|317.63|314.73|317.57|314.67|8
1645915050000|2022-02-26 22:37:30|317.57|314.67|317.52|314.62|317.58|314.68|317.5|314.6|15
1645915060000|2022-02-26 22:37:40|317.53|314.63|317.5|314.6|317.53|314.63|317.5|314.6|5
1645915070000|2022-02-26 22:37:50|317.51|314.61|317.5|314.6|317.51|314.61|317.5|314.6|4
1645915080000|2022-02-26 22:38:00|317.51|314.61|317.5|314.6|317.51|314.61|317.5|314.6|2
1645915110000|2022-02-26 22:38:30|317.51|314.61|317.5|314.6|317.51|314.61|317.5|314.6|6
1645915130000|2022-02-26 22:38:50|317.49|314.59|317.47|314.57|317.49|314.59|317.46|314.56|4
1645915150000|2022-02-26 22:39:10|317.46|314.56|317.45|314.55|317.47|314.57|317.45|314.55|7
1645915170000|2022-02-26 22:39:30|317.44|314.54|317.43|314.53|317.44|314.54|317.43|314.53|2
1645915200000|2022-02-26 22:40:00|317.42|314.52|317.33|314.43|317.42|314.52|317.33|314.43|4
1645915210000|2022-02-26 22:40:10|317.34|314.44|317.34|314.44|317.35|314.45|317.32|314.42|6
1645915220000|2022-02-26 22:40:20|317.33|314.43|317.27|314.37|317.34|314.44|317.27|314.37|8
1645915230000|2022-02-26 22:40:30|317.3|314.4|317.28|314.38|317.3|314.4|317.28|314.38|6
1645915240000|2022-02-26 22:40:40|317.31|314.41|317.27|314.37|317.31|314.41|317.23|314.33|8
1645915250000|2022-02-26 22:40:50|317.14|314.24|317.05|314.15|317.14|314.24|317.05|314.15|2
1645915260000|2022-02-26 22:41:00|316.99|314.09|316.99|314.09|316.99|314.09|316.99|314.09|1
1645915280000|2022-02-26 22:41:20|317|314.1|317|314.1|317|314.1|316.98|314.08|3
1645915290000|2022-02-26 22:41:30|317.01|314.11|317.05|314.15|317.07|314.17|317.01|314.11|3
1645915330000|2022-02-26 22:42:10|317.04|314.14|317.04|314.14|317.04|314.14|317.04|314.14|1
1645915340000|2022-02-26 22:42:20|317.05|314.15|317|314.1|317.05|314.15|317|314.1|6
1645915350000|2022-02-26 22:42:30|316.96|314.06|317.03|314.13|317.1|314.2|316.96|314.06|14
1645915360000|2022-02-26 22:42:40|317.02|314.12|317.01|314.11|317.04|314.14|316.99|314.09|22
1645915370000|2022-02-26 22:42:50|317|314.1|316.94|314.04|317|314.1|316.94|314.04|12
1645915380000|2022-02-26 22:43:00|316.96|314.06|316.76|313.86|316.96|314.06|316.76|313.86|19
1645915390000|2022-02-26 22:43:10|316.77|313.87|316.72|313.82|316.77|313.87|316.72|313.82|5
1645915400000|2022-02-26 22:43:20|316.68|313.78|316.68|313.78|316.7|313.8|316.68|313.78|4
1645915410000|2022-02-26 22:43:30|316.67|313.77|316.6|313.7|316.68|313.78|316.59|313.69|7
1645915420000|2022-02-26 22:43:40|316.58|313.68|316.42|313.52|316.58|313.68|316.4|313.5|25
1645915430000|2022-02-26 22:43:50|316.44|313.54|316.33|313.43|316.44|313.54|316.31|313.41|22
1645915440000|2022-02-26 22:44:00|316.34|313.44|316.32|313.42|316.34|313.44|316.32|313.42|3
1645915450000|2022-02-26 22:44:10|316.33|313.43|316.43|313.53|316.45|313.55|316.33|313.43|8
1645915460000|2022-02-26 22:44:20|316.42|313.52|316.53|313.63|316.54|313.64|316.41|313.51|18
1645915470000|2022-02-26 22:44:30|316.52|313.62|316.51|313.61|316.54|313.64|316.51|313.61|15
1645915480000|2022-02-26 22:44:40|316.52|313.62|316.45|313.55|316.52|313.62|316.44|313.54|13
1645915490000|2022-02-26 22:44:50|316.46|313.56|316.46|313.56|316.48|313.58|316.39|313.49|14
1645915500000|2022-02-26 22:45:00|316.47|313.57|316.47|313.57|316.56|313.66|316.46|313.56|15
1645915510000|2022-02-26 22:45:10|316.48|313.58|316.43|313.53|316.48|313.58|316.42|313.52|10
1645915520000|2022-02-26 22:45:20|316.44|313.54|316.48|313.58|316.48|313.58|316.42|313.52|12
1645915530000|2022-02-26 22:45:30|316.47|313.57|316.42|313.52|316.47|313.57|316.42|313.52|7
1645915540000|2022-02-26 22:45:40|316.43|313.53|316.47|313.57|316.47|313.57|316.43|313.53|6
1645915550000|2022-02-26 22:45:50|316.53|313.63|316.63|313.73|316.63|313.73|316.53|313.63|17
1645915560000|2022-02-26 22:46:00|316.62|313.72|316.65|313.75|316.65|313.75|316.62|313.72|7
1645915570000|2022-02-26 22:46:10|316.64|313.74|316.66|313.76|316.66|313.76|316.64|313.74|5
1645915580000|2022-02-26 22:46:20|316.65|313.75|316.65|313.75|316.65|313.75|316.64|313.74|3
1645915590000|2022-02-26 22:46:30|316.66|313.76|316.65|313.75|316.66|313.76|316.64|313.74|10
1645915600000|2022-02-26 22:46:40|316.64|313.74|316.64|313.74|316.66|313.76|316.64|313.74|11
1645915610000|2022-02-26 22:46:50|316.65|313.75|316.65|313.75|316.67|313.77|316.64|313.74|7
1645915620000|2022-02-26 22:47:00|316.66|313.76|316.67|313.77|316.67|313.77|316.63|313.73|10
1645915630000|2022-02-26 22:47:10|316.68|313.78|316.68|313.78|316.68|313.78|316.68|313.78|1
1645915640000|2022-02-26 22:47:20|316.67|313.77|316.67|313.77|316.68|313.78|316.65|313.75|9
1645915650000|2022-02-26 22:47:30|316.68|313.78|316.69|313.79|316.69|313.79|316.68|313.78|2
1645915660000|2022-02-26 22:47:40|316.7|313.8|316.7|313.8|316.7|313.8|316.7|313.8|1
1645915680000|2022-02-26 22:48:00|316.71|313.81|316.71|313.81|316.71|313.81|316.71|313.81|1
1645915710000|2022-02-26 22:48:30|316.7|313.8|316.68|313.78|316.7|313.8|316.68|313.78|4
1645915720000|2022-02-26 22:48:40|316.69|313.79|316.7|313.8|316.71|313.81|316.69|313.79|7
1645915730000|2022-02-26 22:48:50|316.71|313.81|316.73|313.83|316.74|313.84|316.71|313.81|9
1645915740000|2022-02-26 22:49:00|316.74|313.84|316.73|313.83|316.74|313.84|316.71|313.81|7
1645915750000|2022-02-26 22:49:10|316.72|313.82|316.72|313.82|316.72|313.82|316.72|313.82|1
1645915760000|2022-02-26 22:49:20|316.73|313.83|316.73|313.83|316.74|313.84|316.73|313.83|3
1645915770000|2022-02-26 22:49:30|316.72|313.82|316.7|313.8|316.73|313.83|316.7|313.8|6
1645915780000|2022-02-26 22:49:40|316.71|313.81|316.66|313.76|316.71|313.81|316.65|313.75|8
1645915790000|2022-02-26 22:49:50|316.67|313.77|316.66|313.76|316.67|313.77|316.66|313.76|4
1645915800000|2022-02-26 22:50:00|316.67|313.77|316.66|313.76|316.67|313.77|316.66|313.76|2
1645915810000|2022-02-26 22:50:10|316.67|313.77|316.66|313.76|316.68|313.78|316.66|313.76|4
1645915820000|2022-02-26 22:50:20|316.67|313.77|316.71|313.81|316.71|313.81|316.67|313.77|5
1645915830000|2022-02-26 22:50:30|316.7|313.8|316.72|313.82|316.72|313.82|316.7|313.8|5
1645915840000|2022-02-26 22:50:40|316.71|313.81|316.67|313.77|316.71|313.81|316.66|313.76|14
1645915850000|2022-02-26 22:50:50|316.68|313.78|316.67|313.77|316.68|313.78|316.66|313.76|5
1645915860000|2022-02-26 22:51:00|316.68|313.78|316.66|313.76|316.68|313.78|316.64|313.74|8
1645915870000|2022-02-26 22:51:10|316.65|313.75|316.65|313.75|316.65|313.75|316.65|313.75|1
1645915890000|2022-02-26 22:51:30|316.66|313.76|316.65|313.75|316.66|313.76|316.65|313.75|2
1645915900000|2022-02-26 22:51:40|316.66|313.76|316.66|313.76|316.66|313.76|316.65|313.75|5
1645915910000|2022-02-26 22:51:50|316.65|313.75|316.67|313.77|316.67|313.77|316.65|313.75|2
1645915920000|2022-02-26 22:52:00|316.64|313.74|316.65|313.75|316.66|313.76|316.64|313.74|8
1645915930000|2022-02-26 22:52:10|316.66|313.76|316.96|314.06|316.96|314.06|316.65|313.75|21
1645915940000|2022-02-26 22:52:20|316.95|314.05|316.99|314.09|316.99|314.09|316.94|314.04|10
1645915950000|2022-02-26 22:52:30|316.98|314.08|316.98|314.08|316.99|314.09|316.97|314.07|7
1645915960000|2022-02-26 22:52:40|316.97|314.07|316.97|314.07|316.98|314.08|316.97|314.07|5
1645915970000|2022-02-26 22:52:50|316.98|314.08|316.98|314.08|316.98|314.08|316.98|314.08|1
1645915980000|2022-02-26 22:53:00|316.97|314.07|316.99|314.09|316.99|314.09|316.96|314.06|6
1645916000000|2022-02-26 22:53:20|317|314.1|317.01|314.11|317.02|314.12|317|314.1|8
1645916010000|2022-02-26 22:53:30|317.02|314.12|316.91|314.01|317.04|314.14|316.91|314.01|11
1645916020000|2022-02-26 22:53:40|316.9|314|316.87|313.97|316.9|314|316.85|313.95|13
1645916030000|2022-02-26 22:53:50|316.89|313.99|316.93|314.03|316.93|314.03|316.89|313.99|3
1645916040000|2022-02-26 22:54:00|316.94|314.04|316.93|314.03|316.96|314.06|316.93|314.03|7
1645916050000|2022-02-26 22:54:10|316.92|314.02|316.91|314.01|316.93|314.03|316.89|313.99|9
1645916060000|2022-02-26 22:54:20|316.92|314.02|316.9|314|316.92|314.02|316.9|314|3
1645916070000|2022-02-26 22:54:30|316.89|313.99|316.89|313.99|316.89|313.99|316.89|313.99|1
1645916080000|2022-02-26 22:54:40|316.9|314|316.89|313.99|316.9|314|316.89|313.99|6
1645916100000|2022-02-26 22:55:00|316.88|313.98|316.88|313.98|316.9|314|316.88|313.98|8
1645916110000|2022-02-26 22:55:10|316.89|313.99|316.98|314.08|316.98|314.08|316.89|313.99|9
1645916120000|2022-02-26 22:55:20|316.97|314.07|316.93|314.03|316.97|314.07|316.92|314.02|9
1645916130000|2022-02-26 22:55:30|316.92|314.02|316.92|314.02|316.93|314.03|316.92|314.02|3
1645916140000|2022-02-26 22:55:40|316.93|314.03|316.93|314.03|316.93|314.03|316.93|314.03|1
1645916150000|2022-02-26 22:55:50|316.92|314.02|316.95|314.05|316.95|314.05|316.92|314.02|8
1645916160000|2022-02-26 22:56:00|316.96|314.06|316.95|314.05|316.96|314.06|316.95|314.05|2
1645916170000|2022-02-26 22:56:10|316.94|314.04|316.97|314.07|316.97|314.07|316.94|314.04|5
1645916180000|2022-02-26 22:56:20|316.94|314.04|316.93|314.03|316.95|314.05|316.92|314.02|10
1645916190000|2022-02-26 22:56:30|316.92|314.02|316.87|313.97|316.92|314.02|316.87|313.97|6
1645916200000|2022-02-26 22:56:40|316.86|313.96|316.86|313.96|316.88|313.98|316.84|313.94|12
1645916210000|2022-02-26 22:56:50|316.85|313.95|316.74|313.84|316.85|313.95|316.74|313.84|12
1645916220000|2022-02-26 22:57:00|316.67|313.77|316.63|313.73|316.67|313.77|316.62|313.72|6
1645916230000|2022-02-26 22:57:10|316.62|313.72|316.48|313.58|316.62|313.72|316.48|313.58|8
1645916240000|2022-02-26 22:57:20|316.47|313.57|316.44|313.54|316.47|313.57|316.42|313.52|12
1645916250000|2022-02-26 22:57:30|316.43|313.53|316.23|313.33|316.45|313.55|316.22|313.32|14
1645916260000|2022-02-26 22:57:40|316.2|313.3|316.02|313.12|316.21|313.31|316.02|313.12|15
1645916270000|2022-02-26 22:57:50|316|313.1|315.74|312.84|316|313.1|315.73|312.83|26
1645916280000|2022-02-26 22:58:00|315.77|312.87|316.14|313.24|316.14|313.24|315.75|312.85|28
1645916290000|2022-02-26 22:58:10|316.15|313.25|316.08|313.18|316.17|313.27|316.03|313.13|17
1645916300000|2022-02-26 22:58:20|316.07|313.17|315.95|313.05|316.08|313.18|315.91|313.01|16
1645916310000|2022-02-26 22:58:30|315.93|313.03|315.91|313.01|315.95|313.05|315.9|313|15
1645916320000|2022-02-26 22:58:40|315.9|313|315.9|313|315.92|313.02|315.88|312.98|14
1645916330000|2022-02-26 22:58:50|315.91|313.01|315.92|313.02|315.93|313.03|315.91|313.01|7
1645916340000|2022-02-26 22:59:00|315.91|313.01|315.93|313.03|315.93|313.03|315.9|313|7
1645916350000|2022-02-26 22:59:10|315.95|313.05|315.88|312.98|315.95|313.05|315.88|312.98|4
1645916370000|2022-02-26 22:59:30|315.92|313.02|316.01|313.11|316.02|313.12|315.92|313.02|13
1645916380000|2022-02-26 22:59:40|316.02|313.12|316.12|313.22|316.12|313.22|316.02|313.12|8
1645916390000|2022-02-26 22:59:50|316.11|313.21|316.11|313.21|316.11|313.21|316.1|313.2|3
1645916400000|2022-02-26 23:00:00|316.08|313.18|316.01|313.11|316.08|313.18|315.99|313.09|12
1645916410000|2022-02-26 23:00:10|316|313.1|315.96|313.06|316|313.1|315.96|313.06|10
1645916420000|2022-02-26 23:00:20|315.95|313.05|315.93|313.03|315.95|313.05|315.92|313.02|7
1645916430000|2022-02-26 23:00:30|315.92|313.02|315.92|313.02|315.93|313.03|315.91|313.01|5
1645916440000|2022-02-26 23:00:40|315.87|312.97|315.89|312.99|315.93|313.03|315.86|312.96|13
1645916450000|2022-02-26 23:00:50|315.88|312.98|315.88|312.98|315.9|313|315.88|312.98|8
1645916460000|2022-02-26 23:01:00|315.87|312.97|315.96|313.06|315.98|313.08|315.86|312.96|13
1645916470000|2022-02-26 23:01:10|315.97|313.07|316|313.1|316.01|313.11|315.97|313.07|6
1645916480000|2022-02-26 23:01:20|316.01|313.11|315.92|313.02|316.01|313.11|315.92|313.02|9
1645916490000|2022-02-26 23:01:30|315.89|312.99|315.76|312.86|315.93|313.03|315.74|312.84|21
1645916500000|2022-02-26 23:01:40|315.75|312.85|315.64|312.74|315.75|312.85|315.64|312.74|10
1645916510000|2022-02-26 23:01:50|315.63|312.73|315.43|312.53|315.63|312.73|315.43|312.53|15
1645916520000|2022-02-26 23:02:00|315.44|312.54|315.46|312.56|315.47|312.57|315.43|312.53|12
1645916530000|2022-02-26 23:02:10|315.45|312.55|315.46|312.56|315.47|312.57|315.45|312.55|8
1645916540000|2022-02-26 23:02:20|315.48|312.58|315.27|312.37|315.52|312.62|315.27|312.37|19
1645916550000|2022-02-26 23:02:30|315.28|312.38|315.28|312.38|315.33|312.43|315.28|312.38|6
1645916560000|2022-02-26 23:02:40|315.25|312.35|315.08|312.18|315.25|312.35|315.08|312.18|14
1645916570000|2022-02-26 23:02:50|315.02|312.12|315.09|312.19|315.1|312.2|314.94|312.04|23
1645916580000|2022-02-26 23:03:00|315.08|312.18|315.01|312.11|315.08|312.18|315.01|312.11|11
1645916590000|2022-02-26 23:03:10|315|312.1|314.95|312.05|315|312.1|314.94|312.04|10
1645916600000|2022-02-26 23:03:20|314.92|312.02|314.62|311.72|314.92|312.02|314.61|311.71|20
1645916610000|2022-02-26 23:03:30|314.61|311.71|314.6|311.7|314.63|311.73|314.6|311.7|10
1645916620000|2022-02-26 23:03:40|314.61|311.71|314.45|311.55|314.62|311.72|314.43|311.53|14
1645916630000|2022-02-26 23:03:50|314.44|311.54|314.52|311.62|314.52|311.62|314.43|311.53|16
1645916640000|2022-02-26 23:04:00|314.51|311.61|314.54|311.64|314.58|311.68|314.5|311.6|13
1645916650000|2022-02-26 23:04:10|314.56|311.66|314.52|311.62|314.58|311.68|314.51|311.61|9
1645916660000|2022-02-26 23:04:20|314.51|311.61|314.51|311.61|314.51|311.61|314.49|311.59|5
1645916670000|2022-02-26 23:04:30|314.52|311.62|314.28|311.38|314.52|311.62|314.28|311.38|26
1645916680000|2022-02-26 23:04:40|314.22|311.32|314.15|311.25|314.22|311.32|314.14|311.24|8
1645916690000|2022-02-26 23:04:50|314.14|311.24|314.27|311.37|314.29|311.39|314.14|311.24|17
1645916700000|2022-02-26 23:05:00|314.28|311.38|314.09|311.19|314.28|311.38|314.09|311.19|13
1645916710000|2022-02-26 23:05:10|314.08|311.18|314.03|311.13|314.09|311.19|314.01|311.11|9
1645916720000|2022-02-26 23:05:20|314.04|311.14|314.2|311.3|314.2|311.3|314.03|311.13|12
1645916730000|2022-02-26 23:05:30|314.21|311.31|314.26|311.36|314.26|311.36|314.17|311.27|12
1645916740000|2022-02-26 23:05:40|314.28|311.38|314.29|311.39|314.33|311.43|314.26|311.36|15
1645916750000|2022-02-26 23:05:50|314.23|311.33|314.23|311.33|314.24|311.34|314.21|311.31|13
1645916760000|2022-02-26 23:06:00|314.22|311.32|314.07|311.17|314.22|311.32|314.07|311.17|13
1645916770000|2022-02-26 23:06:10|314.06|311.16|314.07|311.17|314.12|311.22|314.03|311.13|14
1645916780000|2022-02-26 23:06:20|314.04|311.14|314.09|311.19|314.13|311.23|314.04|311.14|16
1645916790000|2022-02-26 23:06:30|314.08|311.18|314.17|311.27|314.17|311.27|314.07|311.17|11
1645916800000|2022-02-26 23:06:40|314.18|311.28|314.52|311.62|314.53|311.63|314.18|311.28|17
1645916810000|2022-02-26 23:06:50|314.53|311.63|314.28|311.38|314.53|311.63|314.27|311.37|18
1645916820000|2022-02-26 23:07:00|314.27|311.37|314.29|311.39|314.29|311.39|314.27|311.37|9
1645916830000|2022-02-26 23:07:10|314.28|311.38|314.39|311.49|314.41|311.51|314.27|311.37|14
1645916840000|2022-02-26 23:07:20|314.4|311.5|314.51|311.61|314.53|311.63|314.4|311.5|17
1645916850000|2022-02-26 23:07:30|314.5|311.6|314.53|311.63|314.53|311.63|314.49|311.59|8
1645916860000|2022-02-26 23:07:40|314.54|311.64|314.58|311.68|314.58|311.68|314.54|311.64|3
1645916870000|2022-02-26 23:07:50|314.59|311.69|314.71|311.81|314.71|311.81|314.59|311.69|12
1645916880000|2022-02-26 23:08:00|314.72|311.82|314.9|312|314.91|312.01|314.72|311.82|10
1645916890000|2022-02-26 23:08:10|314.89|311.99|315.24|312.34|315.24|312.34|314.89|311.99|22
1645916900000|2022-02-26 23:08:20|315.23|312.33|315.25|312.35|315.26|312.36|315.23|312.33|13
1645916910000|2022-02-26 23:08:30|315.26|312.36|315.28|312.38|315.28|312.38|315.25|312.35|8
1645916920000|2022-02-26 23:08:40|315.24|312.34|315.16|312.26|315.26|312.36|315.15|312.25|13
1645916930000|2022-02-26 23:08:50|315.15|312.25|315.08|312.18|315.16|312.26|315.07|312.17|8
1645916940000|2022-02-26 23:09:00|315.07|312.17|314.99|312.09|315.08|312.18|314.99|312.09|10
1645916950000|2022-02-26 23:09:10|315|312.1|315.01|312.11|315.01|312.11|315|312.1|2
1645916960000|2022-02-26 23:09:20|315|312.1|314.98|312.08|315.02|312.12|314.98|312.08|14
1645916970000|2022-02-26 23:09:30|314.99|312.09|314.99|312.09|314.99|312.09|314.99|312.09|1
1645916980000|2022-02-26 23:09:40|314.98|312.08|314.99|312.09|314.99|312.09|314.98|312.08|2
1645916990000|2022-02-26 23:09:50|315|312.1|315.14|312.24|315.16|312.26|314.99|312.09|17
1645917000000|2022-02-26 23:10:00|315.13|312.23|315.16|312.26|315.16|312.26|315.13|312.23|4
1645917010000|2022-02-26 23:10:10|315.17|312.27|315.23|312.33|315.25|312.35|315.17|312.27|15
1645917020000|2022-02-26 23:10:20|315.24|312.34|315.25|312.35|315.25|312.35|315.23|312.33|4
1645917030000|2022-02-26 23:10:30|315.26|312.36|315.55|312.65|315.56|312.66|315.26|312.36|9
1645917040000|2022-02-26 23:10:40|315.56|312.66|315.48|312.58|315.56|312.66|315.47|312.57|9
1645917050000|2022-02-26 23:10:50|315.47|312.57|315.47|312.57|315.47|312.57|315.47|312.57|1
1645917060000|2022-02-26 23:11:00|315.48|312.58|315.42|312.52|315.48|312.58|315.42|312.52|6
1645917070000|2022-02-26 23:11:10|315.43|312.53|315.35|312.45|315.43|312.53|315.35|312.45|10
1645917080000|2022-02-26 23:11:20|315.36|312.46|315.37|312.47|315.38|312.48|315.36|312.46|10
1645917090000|2022-02-26 23:11:30|315.36|312.46|315.37|312.47|315.39|312.49|315.36|312.46|9
1645917100000|2022-02-26 23:11:40|315.36|312.46|315.32|312.42|315.37|312.47|315.31|312.41|7
1645917110000|2022-02-26 23:11:50|315.31|312.41|315.32|312.42|315.36|312.46|315.31|312.41|19
1645917120000|2022-02-26 23:12:00|315.33|312.43|315.37|312.47|315.37|312.47|315.33|312.43|15
1645917130000|2022-02-26 23:12:10|315.38|312.48|315.54|312.64|315.56|312.66|315.38|312.48|25
1645917140000|2022-02-26 23:12:20|315.56|312.66|315.71|312.81|315.72|312.82|315.56|312.66|17
1645917150000|2022-02-26 23:12:30|315.72|312.82|315.5|312.6|315.72|312.82|315.5|312.6|22
1645917160000|2022-02-26 23:12:40|315.52|312.62|315.33|312.43|315.52|312.62|315.33|312.43|17
1645917170000|2022-02-26 23:12:50|315.34|312.44|315.18|312.28|315.34|312.44|315.12|312.22|24
1645917180000|2022-02-26 23:13:00|315.17|312.27|315.45|312.55|315.45|312.55|315.17|312.27|19
1645917190000|2022-02-26 23:13:10|315.49|312.59|315.55|312.65|315.62|312.72|315.49|312.59|20
1645917200000|2022-02-26 23:13:20|315.56|312.66|315.55|312.65|315.56|312.66|315.51|312.61|19
1645917210000|2022-02-26 23:13:30|315.52|312.62|315.51|312.61|315.68|312.78|315.5|312.6|14
1645917220000|2022-02-26 23:13:40|315.5|312.6|315.39|312.49|315.52|312.62|315.37|312.47|18
1645917230000|2022-02-26 23:13:50|315.4|312.5|315.42|312.52|315.42|312.52|315.39|312.49|11
1645917240000|2022-02-26 23:14:00|315.43|312.53|315.5|312.6|315.5|312.6|315.41|312.51|7
1645917250000|2022-02-26 23:14:10|315.52|312.62|315.55|312.65|315.58|312.68|315.49|312.59|14
1645917260000|2022-02-26 23:14:20|315.58|312.68|315.48|312.58|315.58|312.68|315.44|312.54|21
1645917270000|2022-02-26 23:14:30|315.47|312.57|315.48|312.58|315.49|312.59|315.43|312.53|14
1645917280000|2022-02-26 23:14:40|315.47|312.57|315.43|312.53|315.47|312.57|315.42|312.52|17
1645917290000|2022-02-26 23:14:50|315.42|312.52|315.36|312.46|315.42|312.52|315.33|312.43|16
1645917300000|2022-02-26 23:15:00|315.35|312.45|315.34|312.44|315.36|312.46|315.33|312.43|9
1645917310000|2022-02-26 23:15:10|315.35|312.45|315.46|312.56|315.46|312.56|315.33|312.43|15
1645917320000|2022-02-26 23:15:20|315.47|312.57|315.42|312.52|315.47|312.57|315.39|312.49|22
1645917330000|2022-02-26 23:15:30|315.43|312.53|315.62|312.72|315.62|312.72|315.43|312.53|19
1645917340000|2022-02-26 23:15:40|315.61|312.71|315.59|312.69|315.62|312.72|315.59|312.69|12
1645917350000|2022-02-26 23:15:50|315.53|312.63|315.54|312.64|315.6|312.7|315.53|312.63|15
1645917360000|2022-02-26 23:16:00|315.55|312.65|315.64|312.74|315.65|312.75|315.55|312.65|19
1645917370000|2022-02-26 23:16:10|315.61|312.71|315.64|312.74|315.64|312.74|315.61|312.71|7
1645917380000|2022-02-26 23:16:20|315.65|312.75|315.74|312.84|315.75|312.85|315.63|312.73|15
1645917390000|2022-02-26 23:16:30|315.75|312.85|315.71|312.81|315.79|312.89|315.71|312.81|18
1645917400000|2022-02-26 23:16:40|315.7|312.8|315.73|312.83|315.75|312.85|315.7|312.8|13
1645917410000|2022-02-26 23:16:50|315.74|312.84|315.6|312.7|315.75|312.85|315.6|312.7|15
1645917420000|2022-02-26 23:17:00|315.59|312.69|315.59|312.69|315.59|312.69|315.54|312.64|7
1645917430000|2022-02-26 23:17:10|315.62|312.72|315.61|312.71|315.65|312.75|315.6|312.7|18
1645917440000|2022-02-26 23:17:20|315.62|312.72|315.71|312.81|315.71|312.81|315.62|312.72|15
1645917450000|2022-02-26 23:17:30|315.72|312.82|315.68|312.78|315.74|312.84|315.67|312.77|20
1645917460000|2022-02-26 23:17:40|315.69|312.79|315.71|312.81|315.72|312.82|315.67|312.77|10
1645917470000|2022-02-26 23:17:50|315.68|312.78|315.78|312.88|315.78|312.88|315.68|312.78|18
1645917480000|2022-02-26 23:18:00|315.77|312.87|315.78|312.88|315.78|312.88|315.77|312.87|8
1645917490000|2022-02-26 23:18:10|315.75|312.85|315.78|312.88|315.8|312.9|315.75|312.85|11
1645917500000|2022-02-26 23:18:20|315.79|312.89|315.77|312.87|315.79|312.89|315.76|312.86|12
1645917510000|2022-02-26 23:18:30|315.76|312.86|315.77|312.87|315.79|312.89|315.73|312.83|15
1645917520000|2022-02-26 23:18:40|315.78|312.88|315.78|312.88|315.79|312.89|315.75|312.85|12
1645917530000|2022-02-26 23:18:50|315.75|312.85|315.79|312.89|315.8|312.9|315.75|312.85|14
1645917540000|2022-02-26 23:19:00|315.75|312.85|315.63|312.73|315.79|312.89|315.62|312.72|16
1645917550000|2022-02-26 23:19:10|315.64|312.74|315.58|312.68|315.64|312.74|315.58|312.68|13
1645917560000|2022-02-26 23:19:20|315.59|312.69|315.64|312.74|315.64|312.74|315.59|312.69|16
1645917570000|2022-02-26 23:19:30|315.62|312.72|315.6|312.7|315.64|312.74|315.58|312.68|14
1645917580000|2022-02-26 23:19:40|315.59|312.69|315.57|312.67|315.61|312.71|315.55|312.65|19
1645917590000|2022-02-26 23:19:50|315.58|312.68|315.4|312.5|315.58|312.68|315.4|312.5|18
1645917600000|2022-02-26 23:20:00|315.39|312.49|315.39|312.49|315.41|312.51|315.34|312.44|17
1645917610000|2022-02-26 23:20:10|315.38|312.48|315.53|312.63|315.55|312.65|315.38|312.48|23
1645917620000|2022-02-26 23:20:20|315.52|312.62|315.51|312.61|315.52|312.62|315.49|312.59|12
1645917630000|2022-02-26 23:20:30|315.52|312.62|315.58|312.68|315.58|312.68|315.51|312.61|19
1645917640000|2022-02-26 23:20:40|315.59|312.69|315.63|312.73|315.66|312.76|315.58|312.68|21
1645917650000|2022-02-26 23:20:50|315.64|312.74|315.62|312.72|315.66|312.76|315.59|312.69|10
1645917660000|2022-02-26 23:21:00|315.61|312.71|315.72|312.82|315.77|312.87|315.6|312.7|21
1645917670000|2022-02-26 23:21:10|315.76|312.86|315.89|312.99|315.93|313.03|315.76|312.86|22
1645917680000|2022-02-26 23:21:20|315.86|312.96|315.8|312.9|315.92|313.02|315.8|312.9|17
1645917690000|2022-02-26 23:21:30|315.77|312.87|315.73|312.83|315.78|312.88|315.72|312.82|13
1645917700000|2022-02-26 23:21:40|315.72|312.82|315.76|312.86|315.79|312.89|315.72|312.82|15
1645917710000|2022-02-26 23:21:50|315.77|312.87|315.68|312.78|315.78|312.88|315.68|312.78|27
1645917720000|2022-02-26 23:22:00|315.67|312.77|315.63|312.73|315.69|312.79|315.61|312.71|16
1645917730000|2022-02-26 23:22:10|315.64|312.74|315.66|312.76|315.66|312.76|315.63|312.73|9
1645917740000|2022-02-26 23:22:20|315.65|312.75|315.69|312.79|315.7|312.8|315.65|312.75|13
1645917750000|2022-02-26 23:22:30|315.7|312.8|315.71|312.81|315.71|312.81|315.69|312.79|8
1645917760000|2022-02-26 23:22:40|315.7|312.8|315.58|312.68|315.7|312.8|315.54|312.64|19
1645917770000|2022-02-26 23:22:50|315.57|312.67|315.59|312.69|315.61|312.71|315.57|312.67|14
1645917780000|2022-02-26 23:23:00|315.55|312.65|315.61|312.71|315.61|312.71|315.55|312.65|10
1645917790000|2022-02-26 23:23:10|315.6|312.7|315.6|312.7|315.62|312.72|315.59|312.69|19
1645917800000|2022-02-26 23:23:20|315.61|312.71|315.6|312.7|315.62|312.72|315.59|312.69|12
1645917810000|2022-02-26 23:23:30|315.61|312.71|315.61|312.71|315.62|312.72|315.59|312.69|11
1645917820000|2022-02-26 23:23:40|315.62|312.72|315.5|312.6|315.64|312.74|315.5|312.6|19
1645917830000|2022-02-26 23:23:50|315.51|312.61|315.5|312.6|315.52|312.62|315.49|312.59|12
1645917840000|2022-02-26 23:24:00|315.49|312.59|315.44|312.54|315.51|312.61|315.43|312.53|14
1645917850000|2022-02-26 23:24:10|315.46|312.56|315.31|312.41|315.46|312.56|315.3|312.4|16
1645917860000|2022-02-26 23:24:20|315.3|312.4|315.21|312.31|315.31|312.41|315.11|312.21|24
1645917870000|2022-02-26 23:24:30|315.2|312.3|315.21|312.31|315.23|312.33|315.2|312.3|11
1645917880000|2022-02-26 23:24:40|315.2|312.3|315.2|312.3|315.22|312.32|315.19|312.29|8
1645917890000|2022-02-26 23:24:50|315.19|312.29|315.22|312.32|315.22|312.32|315.19|312.29|14
1645917900000|2022-02-26 23:25:00|315.21|312.31|315.34|312.44|315.35|312.45|315.2|312.3|26
1645917910000|2022-02-26 23:25:10|315.35|312.45|315.5|312.6|315.5|312.6|315.34|312.44|20
1645917920000|2022-02-26 23:25:20|315.51|312.61|315.5|312.6|315.52|312.62|315.49|312.59|18
1645917930000|2022-02-26 23:25:30|315.51|312.61|315.57|312.67|315.57|312.67|315.51|312.61|11
1645917940000|2022-02-26 23:25:40|315.53|312.63|315.53|312.63|315.57|312.67|315.49|312.59|16
1645917950000|2022-02-26 23:25:50|315.52|312.62|315.5|312.6|315.52|312.62|315.48|312.58|12
1645917960000|2022-02-26 23:26:00|315.47|312.57|315.5|312.6|315.5|312.6|315.45|312.55|14
1645917970000|2022-02-26 23:26:10|315.47|312.57|315.5|312.6|315.51|312.61|315.47|312.57|8
1645917980000|2022-02-26 23:26:20|315.51|312.61|315.52|312.62|315.52|312.62|315.48|312.58|11
1645917990000|2022-02-26 23:26:30|315.51|312.61|315.51|312.61|315.52|312.62|315.51|312.61|3
1645918000000|2022-02-26 23:26:40|315.5|312.6|315.43|312.53|315.52|312.62|315.42|312.52|12
1645918010000|2022-02-26 23:26:50|315.44|312.54|315.43|312.53|315.44|312.54|315.41|312.51|7
1645918020000|2022-02-26 23:27:00|315.42|312.52|315.2|312.3|315.42|312.52|315.18|312.28|20
1645918030000|2022-02-26 23:27:10|315.21|312.31|315.1|312.2|315.21|312.31|315.1|312.2|17
1645918040000|2022-02-26 23:27:20|315.11|312.21|315.05|312.15|315.13|312.23|315.05|312.15|18
1645918050000|2022-02-26 23:27:30|315.04|312.14|315.08|312.18|315.09|312.19|315.04|312.14|15
1645918060000|2022-02-26 23:27:40|315.07|312.17|315.09|312.19|315.09|312.19|315.04|312.14|11
1645918070000|2022-02-26 23:27:50|315.08|312.18|314.93|312.03|315.08|312.18|314.93|312.03|18
1645918080000|2022-02-26 23:28:00|314.92|312.02|314.9|312|314.93|312.03|314.88|311.98|18
1645918090000|2022-02-26 23:28:10|314.91|312.01|314.94|312.04|314.94|312.04|314.9|312|15
1645918100000|2022-02-26 23:28:20|314.95|312.05|315.26|312.36|315.3|312.4|314.95|312.05|21
1645918110000|2022-02-26 23:28:30|315.24|312.34|315.42|312.52|315.43|312.53|315.24|312.34|25
1645918120000|2022-02-26 23:28:40|315.41|312.51|315.38|312.48|315.41|312.51|315.36|312.46|20
1645918130000|2022-02-26 23:28:50|315.39|312.49|315.38|312.48|315.4|312.5|315.35|312.45|19
1645918140000|2022-02-26 23:29:00|315.37|312.47|315.32|312.42|315.4|312.5|315.28|312.38|17
1645918150000|2022-02-26 23:29:10|315.3|312.4|315.37|312.47|315.38|312.48|315.29|312.39|16
1645918160000|2022-02-26 23:29:20|315.38|312.48|315.36|312.46|315.4|312.5|315.34|312.44|13
1645918170000|2022-02-26 23:29:30|315.37|312.47|315.27|312.37|315.39|312.49|315.27|312.37|18
1645918180000|2022-02-26 23:29:40|315.26|312.36|315.03|312.13|315.26|312.36|315|312.1|23
1645918190000|2022-02-26 23:29:50|315.02|312.12|314.83|311.93|315.02|312.12|314.83|311.93|14
1645918200000|2022-02-26 23:30:00|314.84|311.94|314.38|311.48|314.86|311.96|314.38|311.48|30
1645918210000|2022-02-26 23:30:10|314.37|311.47|314.38|311.48|314.43|311.53|314.32|311.42|24
1645918220000|2022-02-26 23:30:20|314.37|311.47|314.21|311.31|314.38|311.48|314.21|311.31|16
1645918230000|2022-02-26 23:30:30|314.2|311.3|313.8|310.9|314.2|311.3|313.79|310.89|27
1645918240000|2022-02-26 23:30:40|313.79|310.89|313.74|310.84|313.79|310.89|313.71|310.81|30
1645918250000|2022-02-26 23:30:50|313.7|310.8|313.82|310.92|313.82|310.92|313.59|310.69|24
1645918260000|2022-02-26 23:31:00|313.8|310.9|313.8|310.9|313.82|310.92|313.71|310.81|17
1645918270000|2022-02-26 23:31:10|313.81|310.91|313.68|310.78|313.82|310.92|313.66|310.76|22
1645918280000|2022-02-26 23:31:20|313.66|310.76|313.42|310.52|313.66|310.76|313.37|310.47|19
1645918290000|2022-02-26 23:31:30|313.43|310.53|313.7|310.8|313.7|310.8|313.43|310.53|24
1645918300000|2022-02-26 23:31:40|313.69|310.79|313.77|310.87|313.8|310.9|313.66|310.76|25
1645918310000|2022-02-26 23:31:50|313.76|310.86|313.69|310.79|313.77|310.87|313.67|310.77|19
1645918320000|2022-02-26 23:32:00|313.71|310.81|313.78|310.88|313.78|310.88|313.69|310.79|21
1645918330000|2022-02-26 23:32:10|313.77|310.87|313.82|310.92|313.82|310.92|313.76|310.86|13
1645918340000|2022-02-26 23:32:20|313.83|310.93|313.86|310.96|313.96|311.06|313.79|310.89|25
1645918350000|2022-02-26 23:32:30|313.87|310.97|313.86|310.96|313.92|311.02|313.82|310.92|23
1645918360000|2022-02-26 23:32:40|313.84|310.94|313.85|310.95|313.88|310.98|313.84|310.94|16
1645918370000|2022-02-26 23:32:50|313.87|310.97|313.99|311.09|313.99|311.09|313.85|310.95|17
1645918380000|2022-02-26 23:33:00|314.01|311.11|314.02|311.12|314.05|311.15|313.95|311.05|20
1645918390000|2022-02-26 23:33:10|314.01|311.11|314.03|311.13|314.04|311.14|314|311.1|10
1645918400000|2022-02-26 23:33:20|314|311.1|314.03|311.13|314.04|311.14|313.98|311.08|12
1645918410000|2022-02-26 23:33:30|313.99|311.09|314.05|311.15|314.06|311.16|313.99|311.09|20
1645918420000|2022-02-26 23:33:40|314.06|311.16|314.09|311.19|314.1|311.2|314.06|311.16|14
1645918430000|2022-02-26 23:33:50|314.08|311.18|314.1|311.2|314.1|311.2|314.04|311.14|16
1645918440000|2022-02-26 23:34:00|314.09|311.19|314.1|311.2|314.11|311.21|314.07|311.17|18
1645918450000|2022-02-26 23:34:10|314.13|311.23|314.2|311.3|314.23|311.33|314.13|311.23|21
1645918460000|2022-02-26 23:34:20|314.19|311.29|314.32|311.42|314.33|311.43|314.16|311.26|18
1645918470000|2022-02-26 23:34:30|314.33|311.43|314.3|311.4|314.33|311.43|314.29|311.39|13
1645918480000|2022-02-26 23:34:40|314.31|311.41|314.26|311.36|314.33|311.43|314.21|311.31|16
1645918490000|2022-02-26 23:34:50|314.25|311.35|314.27|311.37|314.29|311.39|314.22|311.32|13
1645918500000|2022-02-26 23:35:00|314.28|311.38|314.3|311.4|314.3|311.4|314.26|311.36|15
1645918510000|2022-02-26 23:35:10|314.29|311.39|314.33|311.43|314.33|311.43|314.27|311.37|13
1645918520000|2022-02-26 23:35:20|314.34|311.44|314.6|311.7|314.61|311.71|314.32|311.42|23
1645918530000|2022-02-26 23:35:30|314.59|311.69|314.57|311.67|314.62|311.72|314.53|311.63|21
1645918540000|2022-02-26 23:35:40|314.58|311.68|314.64|311.74|314.65|311.75|314.58|311.68|21
1645918550000|2022-02-26 23:35:50|314.65|311.75|314.64|311.74|314.76|311.86|314.61|311.71|26
1645918560000|2022-02-26 23:36:00|314.66|311.76|314.65|311.75|314.68|311.78|314.62|311.72|22
1645918570000|2022-02-26 23:36:10|314.64|311.74|314.69|311.79|314.69|311.79|314.63|311.73|19
1645918580000|2022-02-26 23:36:20|314.68|311.78|314.78|311.88|314.78|311.88|314.68|311.78|20
1645918590000|2022-02-26 23:36:30|314.77|311.87|314.85|311.95|314.86|311.96|314.76|311.86|18
1645918600000|2022-02-26 23:36:40|314.84|311.94|314.69|311.79|314.84|311.94|314.68|311.78|21
1645918610000|2022-02-26 23:36:50|314.7|311.8|314.7|311.8|314.72|311.82|314.69|311.79|9
1645918620000|2022-02-26 23:37:00|314.69|311.79|314.55|311.65|314.69|311.79|314.55|311.65|18
1645918630000|2022-02-26 23:37:10|314.58|311.68|314.42|311.52|314.58|311.68|314.41|311.51|24
1645918640000|2022-02-26 23:37:20|314.41|311.51|314.47|311.57|314.47|311.57|314.4|311.5|17
1645918650000|2022-02-26 23:37:30|314.45|311.55|314.54|311.64|314.56|311.66|314.45|311.55|22
1645918660000|2022-02-26 23:37:40|314.56|311.66|314.55|311.65|314.56|311.66|314.51|311.61|15
1645918670000|2022-02-26 23:37:50|314.54|311.64|314.52|311.62|314.55|311.65|314.52|311.62|15
1645918680000|2022-02-26 23:38:00|314.5|311.6|314.53|311.63|314.53|311.63|314.48|311.58|16
1645918690000|2022-02-26 23:38:10|314.52|311.62|314.52|311.62|314.54|311.64|314.48|311.58|13
1645918700000|2022-02-26 23:38:20|314.51|311.61|314.51|311.61|314.52|311.62|314.48|311.58|6
1645918710000|2022-02-26 23:38:30|314.52|311.62|314.51|311.61|314.53|311.63|314.48|311.58|12
1645918720000|2022-02-26 23:38:40|314.49|311.59|314.48|311.58|314.52|311.62|314.47|311.57|5
1645918730000|2022-02-26 23:38:50|314.51|311.61|314.47|311.57|314.51|311.61|314.46|311.56|16
1645918740000|2022-02-26 23:39:00|314.49|311.59|314.37|311.47|314.49|311.59|314.36|311.46|20
1645918750000|2022-02-26 23:39:10|314.4|311.5|314.43|311.53|314.44|311.54|314.35|311.45|13
1645918760000|2022-02-26 23:39:20|314.44|311.54|314.43|311.53|314.48|311.58|314.4|311.5|15
1645918770000|2022-02-26 23:39:30|314.42|311.52|314.4|311.5|314.44|311.54|314.39|311.49|13
1645918780000|2022-02-26 23:39:40|314.41|311.51|314.36|311.46|314.43|311.53|314.36|311.46|16
1645918790000|2022-02-26 23:39:50|314.37|311.47|314.31|311.41|314.41|311.51|314.28|311.38|17
1645918800000|2022-02-26 23:40:00|314.3|311.4|314.27|311.37|314.32|311.42|314.27|311.37|22
1645918810000|2022-02-26 23:40:10|314.19|311.29|314.16|311.26|314.19|311.29|314.11|311.21|21
1645918820000|2022-02-26 23:40:20|314.17|311.27|313.96|311.06|314.17|311.27|313.94|311.04|22
1645918830000|2022-02-26 23:40:30|313.95|311.05|313.8|310.9|313.98|311.08|313.8|310.9|16
1645918840000|2022-02-26 23:40:40|313.81|310.91|313.63|310.73|313.81|310.91|313.63|310.73|24
1645918850000|2022-02-26 23:40:50|313.64|310.74|313.74|310.84|313.81|310.91|313.63|310.73|21
1645918860000|2022-02-26 23:41:00|313.73|310.83|313.69|310.79|313.86|310.96|313.69|310.79|24
1645918870000|2022-02-26 23:41:10|313.68|310.78|313.57|310.67|313.68|310.78|313.54|310.64|23
1645918880000|2022-02-26 23:41:20|313.56|310.66|313.73|310.83|313.74|310.84|313.56|310.66|20
1645918890000|2022-02-26 23:41:30|313.75|310.85|313.9|311|313.93|311.03|313.75|310.85|20
1645918900000|2022-02-26 23:41:40|313.88|310.98|313.94|311.04|313.94|311.04|313.88|310.98|9
1645918910000|2022-02-26 23:41:50|313.91|311.01|313.78|310.88|314.03|311.13|313.78|310.88|23
1645918920000|2022-02-26 23:42:00|313.79|310.89|313.67|310.77|313.79|310.89|313.67|310.77|23
1645918930000|2022-02-26 23:42:10|313.68|310.78|313.66|310.76|313.69|310.79|313.65|310.75|14
1645918940000|2022-02-26 23:42:20|313.69|310.79|313.66|310.76|313.69|310.79|313.65|310.75|12
1645918950000|2022-02-26 23:42:30|313.68|310.78|313.75|310.85|313.75|310.85|313.68|310.78|18
1645918960000|2022-02-26 23:42:40|313.76|310.86|313.82|310.92|313.87|310.97|313.74|310.84|22
1645918970000|2022-02-26 23:42:50|313.81|310.91|313.81|310.91|313.85|310.95|313.79|310.89|16
1645918980000|2022-02-26 23:43:00|313.8|310.9|313.8|310.9|313.83|310.93|313.78|310.88|14
1645918990000|2022-02-26 23:43:10|313.82|310.92|313.92|311.02|313.94|311.04|313.82|310.92|16
1645919000000|2022-02-26 23:43:20|313.93|311.03|314.07|311.17|314.07|311.17|313.92|311.02|21
1645919010000|2022-02-26 23:43:30|314.08|311.18|314.09|311.19|314.16|311.26|314.06|311.16|18
1645919020000|2022-02-26 23:43:40|314.03|311.13|314|311.1|314.11|311.21|313.99|311.09|19
1645919030000|2022-02-26 23:43:50|313.99|311.09|314.04|311.14|314.04|311.14|313.99|311.09|13
1645919040000|2022-02-26 23:44:00|314.05|311.15|314.06|311.16|314.07|311.17|313.96|311.06|19
1645919050000|2022-02-26 23:44:10|314.07|311.17|314.12|311.22|314.12|311.22|314.06|311.16|13
1645919060000|2022-02-26 23:44:20|314.13|311.23|314.28|311.38|314.28|311.38|314.09|311.19|21
1645919070000|2022-02-26 23:44:30|314.26|311.36|314.2|311.3|314.3|311.4|314.15|311.25|21
1645919080000|2022-02-26 23:44:40|314.19|311.29|314.2|311.3|314.2|311.3|314.17|311.27|11
1645919090000|2022-02-26 23:44:50|314.21|311.31|314.31|311.41|314.31|311.41|314.2|311.3|20
1645919100000|2022-02-26 23:45:00|314.32|311.42|314.29|311.39|314.35|311.45|314.28|311.38|20
1645919110000|2022-02-26 23:45:10|314.3|311.4|314.33|311.43|314.37|311.47|314.29|311.39|20
1645919120000|2022-02-26 23:45:20|314.34|311.44|314.39|311.49|314.41|311.51|314.34|311.44|21
1645919130000|2022-02-26 23:45:30|314.4|311.5|314.64|311.74|314.64|311.74|314.37|311.47|24
1645919140000|2022-02-26 23:45:40|314.61|311.71|314.68|311.78|314.69|311.79|314.61|311.71|17
1645919150000|2022-02-26 23:45:50|314.69|311.79|314.82|311.92|314.89|311.99|314.69|311.79|26
1645919160000|2022-02-26 23:46:00|314.83|311.93|314.78|311.88|314.85|311.95|314.71|311.81|26
1645919170000|2022-02-26 23:46:10|314.77|311.87|314.81|311.91|314.82|311.92|314.75|311.85|17
1645919180000|2022-02-26 23:46:20|314.82|311.92|314.8|311.9|314.83|311.93|314.66|311.76|18
1645919190000|2022-02-26 23:46:30|314.78|311.88|314.69|311.79|314.79|311.89|314.67|311.77|22
1645919200000|2022-02-26 23:46:40|314.68|311.78|314.65|311.75|314.7|311.8|314.63|311.73|20
1645919210000|2022-02-26 23:46:50|314.64|311.74|314.72|311.82|314.73|311.83|314.64|311.74|15
1645919220000|2022-02-26 23:47:00|314.71|311.81|314.72|311.82|314.73|311.83|314.71|311.81|19
1645919230000|2022-02-26 23:47:10|314.71|311.81|314.83|311.93|314.84|311.94|314.71|311.81|20
1645919240000|2022-02-26 23:47:20|314.81|311.91|314.85|311.95|314.85|311.95|314.8|311.9|14
1645919250000|2022-02-26 23:47:30|314.87|311.97|314.89|311.99|314.89|311.99|314.83|311.93|16
1645919260000|2022-02-26 23:47:40|314.87|311.97|314.99|312.09|314.99|312.09|314.84|311.94|21
1645919270000|2022-02-26 23:47:50|314.98|312.08|315|312.1|315.01|312.11|314.96|312.06|10
1645919280000|2022-02-26 23:48:00|314.99|312.09|315.14|312.24|315.14|312.24|314.98|312.08|19
1645919290000|2022-02-26 23:48:10|315.13|312.23|315.26|312.36|315.26|312.36|315.11|312.21|17
1645919300000|2022-02-26 23:48:20|315.27|312.37|315.27|312.37|315.35|312.45|315.24|312.34|17
1645919310000|2022-02-26 23:48:30|315.3|312.4|315.32|312.42|315.34|312.44|315.27|312.37|20
1645919320000|2022-02-26 23:48:40|315.33|312.43|315.15|312.25|315.42|312.52|315.15|312.25|20
1645919330000|2022-02-26 23:48:50|315.1|312.2|315.02|312.12|315.12|312.22|315.01|312.11|18
1645919340000|2022-02-26 23:49:00|315.03|312.13|315.04|312.14|315.06|312.16|315.02|312.12|18
1645919350000|2022-02-26 23:49:10|315.03|312.13|315.07|312.17|315.07|312.17|315.02|312.12|17
1645919360000|2022-02-26 23:49:20|315.04|312.14|315.06|312.16|315.09|312.19|315.04|312.14|14
1645919370000|2022-02-26 23:49:30|315.09|312.19|315.01|312.11|315.09|312.19|315.01|312.11|18
1645919380000|2022-02-26 23:49:40|315|312.1|314.91|312.01|315.01|312.11|314.91|312.01|13
1645919390000|2022-02-26 23:49:50|314.88|311.98|314.75|311.85|314.88|311.98|314.74|311.84|20
1645919400000|2022-02-26 23:50:00|314.74|311.84|314.57|311.67|314.74|311.84|314.53|311.63|21
1645919410000|2022-02-26 23:50:10|314.59|311.69|314.72|311.82|314.73|311.83|314.58|311.68|18
1645919420000|2022-02-26 23:50:20|314.73|311.83|314.93|312.03|314.94|312.04|314.73|311.83|19
1645919430000|2022-02-26 23:50:30|314.94|312.04|314.95|312.05|314.99|312.09|314.93|312.03|23
1645919440000|2022-02-26 23:50:40|314.97|312.07|315|312.1|315.03|312.13|314.96|312.06|16
1645919450000|2022-02-26 23:50:50|314.99|312.09|315.08|312.18|315.1|312.2|314.98|312.08|20
1645919460000|2022-02-26 23:51:00|315.05|312.15|315.24|312.34|315.24|312.34|315.05|312.15|21
1645919470000|2022-02-26 23:51:10|315.23|312.33|315.21|312.31|315.23|312.33|315.16|312.26|13
1645919480000|2022-02-26 23:51:20|315.2|312.3|315.21|312.31|315.25|312.35|315.19|312.29|21
1645919490000|2022-02-26 23:51:30|315.2|312.3|315.09|312.19|315.21|312.31|315.09|312.19|18
1645919500000|2022-02-26 23:51:40|315.08|312.18|314.99|312.09|315.11|312.21|314.99|312.09|21
1645919510000|2022-02-26 23:51:50|314.98|312.08|314.97|312.07|315.03|312.13|314.97|312.07|12
1645919520000|2022-02-26 23:52:00|314.98|312.08|315|312.1|315|312.1|314.97|312.07|10
1645919530000|2022-02-26 23:52:10|314.99|312.09|315.13|312.23|315.14|312.24|314.99|312.09|15
1645919540000|2022-02-26 23:52:20|315.14|312.24|315.09|312.19|315.16|312.26|315.08|312.18|14
1645919550000|2022-02-26 23:52:30|315.07|312.17|315.08|312.18|315.09|312.19|315.04|312.14|16
1645919560000|2022-02-26 23:52:40|315.07|312.17|315.09|312.19|315.12|312.22|315.07|312.17|15
1645919570000|2022-02-26 23:52:50|315.1|312.2|315.09|312.19|315.12|312.22|315.09|312.19|15
1645919580000|2022-02-26 23:53:00|315.1|312.2|315.15|312.25|315.16|312.26|315.08|312.18|10
1645919590000|2022-02-26 23:53:10|315.16|312.26|315.16|312.26|315.17|312.27|315.13|312.23|9
1645919600000|2022-02-26 23:53:20|315.15|312.25|315.2|312.3|315.2|312.3|315.11|312.21|16
1645919610000|2022-02-26 23:53:30|315.19|312.29|315.21|312.31|315.21|312.31|315.15|312.25|14
1645919620000|2022-02-26 23:53:40|315.2|312.3|315.22|312.32|315.22|312.32|315.17|312.27|18
1645919630000|2022-02-26 23:53:50|315.17|312.27|315.32|312.42|315.33|312.43|315.17|312.27|15
1645919640000|2022-02-26 23:54:00|315.31|312.41|315.32|312.42|315.33|312.43|315.28|312.38|11
1645919650000|2022-02-26 23:54:10|315.31|312.41|315.38|312.48|315.45|312.55|315.28|312.38|17
1645919660000|2022-02-26 23:54:20|315.39|312.49|315.46|312.56|315.46|312.56|315.39|312.49|9
1645919670000|2022-02-26 23:54:30|315.49|312.59|315.45|312.55|315.49|312.59|315.43|312.53|14
1645919680000|2022-02-26 23:54:40|315.46|312.56|315.5|312.6|315.5|312.6|315.42|312.52|13
1645919690000|2022-02-26 23:54:50|315.46|312.56|315.47|312.57|315.51|312.61|315.45|312.55|10
1645919700000|2022-02-26 23:55:00|315.46|312.56|315.53|312.63|315.54|312.64|315.46|312.56|14
1645919710000|2022-02-26 23:55:10|315.52|312.62|315.71|312.81|315.71|312.81|315.51|312.61|18
1645919720000|2022-02-26 23:55:20|315.72|312.82|315.8|312.9|315.8|312.9|315.69|312.79|20
1645919730000|2022-02-26 23:55:30|315.79|312.89|315.79|312.89|315.8|312.9|315.76|312.86|15
1645919740000|2022-02-26 23:55:40|315.8|312.9|315.86|312.96|315.86|312.96|315.77|312.87|17
1645919750000|2022-02-26 23:55:50|315.85|312.95|316.12|313.22|316.17|313.27|315.85|312.95|29
1645919760000|2022-02-26 23:56:00|316.13|313.23|316.3|313.4|316.4|313.5|316.11|313.21|26
1645919770000|2022-02-26 23:56:10|316.28|313.38|316.39|313.49|316.48|313.58|316.26|313.36|25
1645919780000|2022-02-26 23:56:20|316.4|313.5|316.49|313.59|316.5|313.6|316.39|313.49|26
1645919790000|2022-02-26 23:56:30|316.5|313.6|316.34|313.44|316.53|313.63|316.34|313.44|24
1645919800000|2022-02-26 23:56:40|316.32|313.42|316.26|313.36|316.33|313.43|316.21|313.31|20
1645919810000|2022-02-26 23:56:50|316.25|313.35|316.23|313.33|316.26|313.36|316.23|313.33|6
1645919820000|2022-02-26 23:57:00|316.25|313.35|316.21|313.31|316.25|313.35|316.21|313.31|14
1645919830000|2022-02-26 23:57:10|316.22|313.32|316.36|313.46|316.41|313.51|316.21|313.31|27
1645919840000|2022-02-26 23:57:20|316.38|313.48|316.43|313.53|316.44|313.54|316.38|313.48|14
1645919850000|2022-02-26 23:57:30|316.42|313.52|316.43|313.53|316.43|313.53|316.4|313.5|19
1645919860000|2022-02-26 23:57:40|316.44|313.54|316.42|313.52|316.46|313.56|316.4|313.5|15
1645919870000|2022-02-26 23:57:50|316.43|313.53|316.52|313.62|316.53|313.63|316.42|313.52|14
1645919880000|2022-02-26 23:58:00|316.51|313.61|316.55|313.65|316.55|313.65|316.5|313.6|15
1645919890000|2022-02-26 23:58:10|316.54|313.64|316.56|313.66|316.59|313.69|316.53|313.63|11
1645919900000|2022-02-26 23:58:20|316.52|313.62|316.49|313.59|316.52|313.62|316.45|313.55|19
1645919910000|2022-02-26 23:58:30|316.47|313.57|316.47|313.57|316.5|313.6|316.45|313.55|20
1645919920000|2022-02-26 23:58:40|316.48|313.58|316.5|313.6|316.5|313.6|316.47|313.57|11
1645919930000|2022-02-26 23:58:50|316.49|313.59|316.5|313.6|316.51|313.61|316.47|313.57|8
1645919940000|2022-02-26 23:59:00|316.48|313.58|316.47|313.57|316.5|313.6|316.44|313.54|14
1645919950000|2022-02-26 23:59:10|316.45|313.55|316.45|313.55|316.48|313.58|316.45|313.55|14
1645919960000|2022-02-26 23:59:20|316.48|313.58|316.47|313.57|316.48|313.58|316.44|313.54|13
1645919970000|2022-02-26 23:59:30|316.48|313.58|316.54|313.64|316.54|313.64|316.46|313.56|18
1645919980000|2022-02-26 23:59:40|316.56|313.66|316.74|313.84|316.74|313.84|316.53|313.63|19
1645919990000|2022-02-26 23:59:50|316.73|313.83|316.91|314.01|316.91|314.01|316.71|313.81|16
1645920000000|2022-02-27 00:00:00|316.92|314.02|316.92|314.02|316.92|314.02|316.89|313.99|20
1645920010000|2022-02-27 00:00:10|316.91|314.01|317.03|314.13|317.03|314.13|316.91|314.01|21
1645920020000|2022-02-27 00:00:20|317.01|314.11|317.03|314.13|317.1|314.2|317.01|314.11|17
1645920030000|2022-02-27 00:00:30|317.02|314.12|317.18|314.28|317.18|314.28|317.02|314.12|24
1645920040000|2022-02-27 00:00:40|317.19|314.29|317.24|314.34|317.24|314.34|317.17|314.27|16
1645920050000|2022-02-27 00:00:50|317.23|314.33|317.32|314.42|317.32|314.42|317.23|314.33|15
1645920060000|2022-02-27 00:01:00|317.31|314.41|317.37|314.47|317.44|314.54|317.3|314.4|24
1645920070000|2022-02-27 00:01:10|317.33|314.43|317.27|314.37|317.33|314.43|317.27|314.37|23
1645920080000|2022-02-27 00:01:20|317.28|314.38|317.25|314.35|317.29|314.39|317.22|314.32|15
1645920090000|2022-02-27 00:01:30|317.26|314.36|317.3|314.4|317.37|314.47|317.26|314.36|19
1645920100000|2022-02-27 00:01:40|317.31|314.41|317.38|314.48|317.38|314.48|317.28|314.38|19
1645920110000|2022-02-27 00:01:50|317.37|314.47|317.35|314.45|317.4|314.5|317.31|314.41|23
1645920120000|2022-02-27 00:02:00|317.34|314.44|317.25|314.35|317.37|314.47|317.25|314.35|20
1645920130000|2022-02-27 00:02:10|317.24|314.34|316.9|314|317.26|314.36|316.9|314|26
1645920140000|2022-02-27 00:02:20|316.91|314.01|316.84|313.94|316.91|314.01|316.76|313.86|25
1645920150000|2022-02-27 00:02:30|316.85|313.95|316.86|313.96|316.87|313.97|316.83|313.93|16
1645920160000|2022-02-27 00:02:40|316.89|313.99|316.8|313.9|316.93|314.03|316.8|313.9|21
1645920170000|2022-02-27 00:02:50|316.81|313.91|316.86|313.96|316.98|314.08|316.78|313.88|23
1645920180000|2022-02-27 00:03:00|316.87|313.97|316.8|313.9|317|314.1|316.8|313.9|22
1645920190000|2022-02-27 00:03:10|316.78|313.88|316.57|313.67|316.78|313.88|316.57|313.67|22
1645920200000|2022-02-27 00:03:20|316.56|313.66|316.91|314.01|316.94|314.04|316.56|313.66|22
1645920210000|2022-02-27 00:03:30|316.94|314.04|317.05|314.15|317.06|314.16|316.92|314.02|21
1645920220000|2022-02-27 00:03:40|317.06|314.16|317.08|314.18|317.09|314.19|317.02|314.12|20
1645920230000|2022-02-27 00:03:50|317.07|314.17|317.15|314.25|317.15|314.25|317.04|314.14|16
1645920240000|2022-02-27 00:04:00|317.14|314.24|317.13|314.23|317.18|314.28|317.13|314.23|14
1645920250000|2022-02-27 00:04:10|317.15|314.25|317.08|314.18|317.16|314.26|317.07|314.17|21
1645920260000|2022-02-27 00:04:20|317.07|314.17|317.15|314.25|317.15|314.25|317.07|314.17|13
1645920270000|2022-02-27 00:04:30|317.16|314.26|317.2|314.3|317.2|314.3|317.14|314.24|15
1645920280000|2022-02-27 00:04:40|317.19|314.29|317.15|314.25|317.2|314.3|317.14|314.24|16
1645920290000|2022-02-27 00:04:50|317.14|314.24|317.02|314.12|317.15|314.25|317|314.1|20
1645920300000|2022-02-27 00:05:00|317.01|314.11|317.01|314.11|317.03|314.13|316.99|314.09|16
1645920310000|2022-02-27 00:05:10|317.02|314.12|316.98|314.08|317.02|314.12|316.92|314.02|17
1645920320000|2022-02-27 00:05:20|316.97|314.07|317.06|314.16|317.06|314.16|316.97|314.07|12
1645920330000|2022-02-27 00:05:30|317.07|314.17|317.06|314.16|317.07|314.17|317.04|314.14|14
1645920340000|2022-02-27 00:05:40|317.05|314.15|317.05|314.15|317.07|314.17|317.03|314.13|15
1645920350000|2022-02-27 00:05:50|317.03|314.13|316.89|313.99|317.03|314.13|316.89|313.99|16
1645920360000|2022-02-27 00:06:00|316.87|313.97|316.7|313.8|316.87|313.97|316.7|313.8|22
1645920370000|2022-02-27 00:06:10|316.69|313.79|316.63|313.73|316.69|313.79|316.6|313.7|12
1645920380000|2022-02-27 00:06:20|316.61|313.71|316.65|313.75|316.65|313.75|316.57|313.67|19
1645920390000|2022-02-27 00:06:30|316.64|313.74|316.57|313.67|316.65|313.75|316.56|313.66|20
1645920400000|2022-02-27 00:06:40|316.56|313.66|316.59|313.69|316.6|313.7|316.5|313.6|21
1645920410000|2022-02-27 00:06:50|316.58|313.68|316.71|313.81|316.73|313.83|316.57|313.67|20
1645920420000|2022-02-27 00:07:00|316.7|313.8|316.74|313.84|316.76|313.86|316.7|313.8|19
1645920430000|2022-02-27 00:07:10|316.75|313.85|317|314.1|317|314.1|316.75|313.85|22
1645920440000|2022-02-27 00:07:20|316.98|314.08|316.99|314.09|316.99|314.09|316.93|314.03|17
1645920450000|2022-02-27 00:07:30|317|314.1|316.95|314.05|317|314.1|316.95|314.05|10
1645920460000|2022-02-27 00:07:40|316.96|314.06|316.99|314.09|316.99|314.09|316.95|314.05|12
1645920470000|2022-02-27 00:07:50|316.97|314.07|317|314.1|317|314.1|316.96|314.06|11
1645920480000|2022-02-27 00:08:00|316.96|314.06|317.08|314.18|317.09|314.19|316.96|314.06|14
1645920490000|2022-02-27 00:08:10|317.09|314.19|317.28|314.38|317.28|314.38|317.09|314.19|19
1645920500000|2022-02-27 00:08:20|317.29|314.39|317.54|314.64|317.58|314.68|317.29|314.39|24
1645920510000|2022-02-27 00:08:30|317.56|314.66|317.5|314.6|317.57|314.67|317.5|314.6|16
1645920520000|2022-02-27 00:08:40|317.49|314.59|317.5|314.6|317.51|314.61|317.48|314.58|10
1645920530000|2022-02-27 00:08:50|317.51|314.61|317.57|314.67|317.59|314.69|317.48|314.58|15
1645920540000|2022-02-27 00:09:00|317.56|314.66|317.92|315.02|317.92|315.02|317.56|314.66|18
1645920550000|2022-02-27 00:09:10|317.89|314.99|317.7|314.8|317.91|315.01|317.7|314.8|23
1645920560000|2022-02-27 00:09:20|317.69|314.79|317.64|314.74|317.69|314.79|317.61|314.71|21
1645920570000|2022-02-27 00:09:30|317.63|314.73|317.58|314.68|317.64|314.74|317.58|314.68|17
1645920580000|2022-02-27 00:09:40|317.55|314.65|317.57|314.67|317.61|314.71|317.54|314.64|13
1645920590000|2022-02-27 00:09:50|317.58|314.68|317.58|314.68|317.6|314.7|317.56|314.66|14
1645920600000|2022-02-27 00:10:00|317.57|314.67|317.56|314.66|317.59|314.69|317.53|314.63|14
1645920610000|2022-02-27 00:10:10|317.57|314.67|317.8|314.9|317.81|314.91|317.56|314.66|26
1645920620000|2022-02-27 00:10:20|317.81|314.91|317.8|314.9|317.81|314.91|317.78|314.88|14
1645920630000|2022-02-27 00:10:30|317.81|314.91|317.85|314.95|317.86|314.96|317.8|314.9|16
1645920640000|2022-02-27 00:10:40|317.86|314.96|317.85|314.95|317.89|314.99|317.84|314.94|16
1645920650000|2022-02-27 00:10:50|317.84|314.94|318.09|315.19|318.09|315.19|317.84|314.94|27
1645920660000|2022-02-27 00:11:00|318.08|315.18|318.09|315.19|318.1|315.2|318.05|315.15|20
1645920670000|2022-02-27 00:11:10|318.06|315.16|318.08|315.18|318.11|315.21|318.06|315.16|14
1645920680000|2022-02-27 00:11:20|318.07|315.17|318.1|315.2|318.16|315.26|318.07|315.17|20
1645920690000|2022-02-27 00:11:30|318.11|315.21|318|315.1|318.11|315.21|318|315.1|21
1645920700000|2022-02-27 00:11:40|318.04|315.14|318.06|315.16|318.06|315.16|318.03|315.13|12
1645920710000|2022-02-27 00:11:50|318.05|315.15|318.05|315.15|318.06|315.16|318.03|315.13|11
1645920720000|2022-02-27 00:12:00|318.04|315.14|318.04|315.14|318.05|315.15|318.02|315.12|9
1645920730000|2022-02-27 00:12:10|318.02|315.12|318.02|315.12|318.05|315.15|318.01|315.11|14
1645920740000|2022-02-27 00:12:20|318.03|315.13|318.04|315.14|318.05|315.15|318.02|315.12|13
1645920750000|2022-02-27 00:12:30|318.07|315.17|318.07|315.17|318.11|315.21|318.05|315.15|20
1645920760000|2022-02-27 00:12:40|318.06|315.16|317.98|315.08|318.08|315.18|317.98|315.08|18
1645920770000|2022-02-27 00:12:50|317.99|315.09|317.95|315.05|317.99|315.09|317.93|315.03|20
1645920780000|2022-02-27 00:13:00|317.94|315.04|317.89|314.99|317.94|315.04|317.86|314.96|13
1645920790000|2022-02-27 00:13:10|317.9|315|317.79|314.89|317.9|315|317.78|314.88|21
1645920800000|2022-02-27 00:13:20|317.81|314.91|317.81|314.91|317.83|314.93|317.8|314.9|17
1645920810000|2022-02-27 00:13:30|317.82|314.92|318.04|315.14|318.05|315.15|317.82|314.92|29
1645920820000|2022-02-27 00:13:40|318.02|315.12|317.93|315.03|318.03|315.13|317.93|315.03|21
1645920830000|2022-02-27 00:13:50|317.92|315.02|317.89|314.99|317.96|315.06|317.86|314.96|18
1645920840000|2022-02-27 00:14:00|317.85|314.95|317.86|314.96|317.92|315.02|317.84|314.94|20
1645920850000|2022-02-27 00:14:10|317.85|314.95|317.86|314.96|317.91|315.01|317.84|314.94|21
1645920860000|2022-02-27 00:14:20|317.87|314.97|317.96|315.06|317.96|315.06|317.86|314.96|16
1645920870000|2022-02-27 00:14:30|317.95|315.05|317.96|315.06|317.97|315.07|317.94|315.04|15
1645920880000|2022-02-27 00:14:40|317.94|315.04|317.98|315.08|317.98|315.08|317.94|315.04|16
1645920890000|2022-02-27 00:14:50|317.97|315.07|317.98|315.08|318.02|315.12|317.96|315.06|16
1645920900000|2022-02-27 00:15:00|317.97|315.07|317.87|314.97|317.98|315.08|317.87|314.97|16
1645920910000|2022-02-27 00:15:10|317.84|314.94|317.8|314.9|317.84|314.94|317.77|314.87|19
1645920920000|2022-02-27 00:15:20|317.79|314.89|317.74|314.84|317.81|314.91|317.74|314.84|20
1645920930000|2022-02-27 00:15:30|317.73|314.83|317.72|314.82|317.74|314.84|317.69|314.79|14
1645920940000|2022-02-27 00:15:40|317.73|314.83|317.72|314.82|317.75|314.85|317.71|314.81|13
1645920950000|2022-02-27 00:15:50|317.71|314.81|317.72|314.82|317.73|314.83|317.69|314.79|14
1645920960000|2022-02-27 00:16:00|317.73|314.83|317.72|314.82|317.73|314.83|317.69|314.79|8
1645920970000|2022-02-27 00:16:10|317.69|314.79|317.75|314.85|317.81|314.91|317.69|314.79|20
1645920980000|2022-02-27 00:16:20|317.76|314.86|317.79|314.89|317.79|314.89|317.74|314.84|15
1645920990000|2022-02-27 00:16:30|317.78|314.88|317.81|314.91|317.82|314.92|317.78|314.88|11
1645921000000|2022-02-27 00:16:40|317.82|314.92|317.79|314.89|317.83|314.93|317.78|314.88|14
1645921010000|2022-02-27 00:16:50|317.8|314.9|317.8|314.9|317.82|314.92|317.78|314.88|14
1645921020000|2022-02-27 00:17:00|317.78|314.88|317.79|314.89|317.82|314.92|317.78|314.88|11
1645921030000|2022-02-27 00:17:10|317.78|314.88|317.78|314.88|317.81|314.91|317.76|314.86|18
1645921040000|2022-02-27 00:17:20|317.77|314.87|317.74|314.84|317.77|314.87|317.73|314.83|15
1645921050000|2022-02-27 00:17:30|317.73|314.83|317.82|314.92|317.86|314.96|317.71|314.81|19
1645921060000|2022-02-27 00:17:40|317.85|314.95|317.92|315.02|317.96|315.06|317.85|314.95|17
1645921070000|2022-02-27 00:17:50|317.93|315.03|318.03|315.13|318.05|315.15|317.91|315.01|24
1645921080000|2022-02-27 00:18:00|318.04|315.14|318.03|315.13|318.06|315.16|317.98|315.08|23
1645921090000|2022-02-27 00:18:10|318.02|315.12|318.06|315.16|318.06|315.16|317.99|315.09|14
1645921100000|2022-02-27 00:18:20|318.03|315.13|318.05|315.15|318.06|315.16|318.02|315.12|14
1645921110000|2022-02-27 00:18:30|318.06|315.16|318.1|315.2|318.17|315.27|318.03|315.13|21
1645921120000|2022-02-27 00:18:40|318.11|315.21|318.13|315.23|318.13|315.23|318.09|315.19|19
1645921130000|2022-02-27 00:18:50|318.12|315.22|318.08|315.18|318.12|315.22|318.08|315.18|16
1645921140000|2022-02-27 00:19:00|318.05|315.15|317.91|315.01|318.05|315.15|317.91|315.01|18
1645921150000|2022-02-27 00:19:10|317.89|314.99|317.89|314.99|317.9|315|317.87|314.97|16
1645921160000|2022-02-27 00:19:20|317.87|314.97|317.75|314.85|317.91|315.01|317.74|314.84|17
1645921170000|2022-02-27 00:19:30|317.73|314.83|317.68|314.78|317.76|314.86|317.65|314.75|13
1645921180000|2022-02-27 00:19:40|317.7|314.8|317.69|314.79|317.7|314.8|317.67|314.77|19
1645921190000|2022-02-27 00:19:50|317.68|314.78|317.74|314.84|317.76|314.86|317.68|314.78|18
1645921200000|2022-02-27 00:20:00|317.75|314.85|317.67|314.77|317.76|314.86|317.65|314.75|17
1645921210000|2022-02-27 00:20:10|317.68|314.78|317.61|314.71|317.68|314.78|317.61|314.71|20
1645921220000|2022-02-27 00:20:20|317.62|314.72|317.53|314.63|317.62|314.72|317.51|314.61|15
1645921230000|2022-02-27 00:20:30|317.56|314.66|317.54|314.64|317.56|314.66|317.51|314.61|16
1645921240000|2022-02-27 00:20:40|317.53|314.63|317.57|314.67|317.57|314.67|317.52|314.62|10
1645921250000|2022-02-27 00:20:50|317.56|314.66|317.56|314.66|317.64|314.74|317.55|314.65|17
1645921260000|2022-02-27 00:21:00|317.53|314.63|317.38|314.48|317.53|314.63|317.38|314.48|14
1645921270000|2022-02-27 00:21:10|317.39|314.49|317.29|314.39|317.39|314.49|317.29|314.39|15
1645921280000|2022-02-27 00:21:20|317.3|314.4|317.22|314.32|317.3|314.4|317.22|314.32|14
1645921290000|2022-02-27 00:21:30|317.23|314.33|317.21|314.31|317.23|314.33|317.21|314.31|7
1645921300000|2022-02-27 00:21:40|317.17|314.27|317.2|314.3|317.22|314.32|317.15|314.25|18
1645921310000|2022-02-27 00:21:50|317.21|314.31|317.18|314.28|317.22|314.32|317.17|314.27|16
1645921320000|2022-02-27 00:22:00|317.17|314.27|317.02|314.12|317.18|314.28|317.02|314.12|11
1645921330000|2022-02-27 00:22:10|316.98|314.08|316.88|313.98|317.03|314.13|316.87|313.97|23
1645921340000|2022-02-27 00:22:20|316.89|313.99|316.86|313.96|316.89|313.99|316.86|313.96|18
1645921350000|2022-02-27 00:22:30|316.85|313.95|316.88|313.98|316.88|313.98|316.85|313.95|17
1645921360000|2022-02-27 00:22:40|316.87|313.97|316.9|314|316.91|314.01|316.85|313.95|19
1645921370000|2022-02-27 00:22:50|316.91|314.01|316.93|314.03|316.94|314.04|316.87|313.97|14
1645921380000|2022-02-27 00:23:00|316.91|314.01|316.92|314.02|317.01|314.11|316.91|314.01|21
1645921390000|2022-02-27 00:23:10|316.94|314.04|316.95|314.05|316.96|314.06|316.91|314.01|16
1645921400000|2022-02-27 00:23:20|316.96|314.06|316.94|314.04|316.97|314.07|316.93|314.03|14
1645921410000|2022-02-27 00:23:30|316.92|314.02|316.94|314.04|316.95|314.05|316.9|314|15
1645921420000|2022-02-27 00:23:40|316.93|314.03|316.79|313.89|316.93|314.03|316.79|313.89|12
1645921430000|2022-02-27 00:23:50|316.81|313.91|316.81|313.91|316.86|313.96|316.79|313.89|18
1645921440000|2022-02-27 00:24:00|316.8|313.9|316.73|313.83|316.81|313.91|316.73|313.83|16
1645921450000|2022-02-27 00:24:10|316.71|313.81|316.55|313.65|316.73|313.83|316.55|313.65|20
1645921460000|2022-02-27 00:24:20|316.56|313.66|316.38|313.48|316.57|313.67|316.38|313.48|24
1645921470000|2022-02-27 00:24:30|316.34|313.44|316.33|313.43|316.34|313.44|316.26|313.36|21
1645921480000|2022-02-27 00:24:40|316.34|313.44|316.33|313.43|316.36|313.46|316.3|313.4|17
1645921490000|2022-02-27 00:24:50|316.32|313.42|316.22|313.32|316.32|313.42|316.21|313.31|20
1645921500000|2022-02-27 00:25:00|316.21|313.31|316.13|313.23|316.21|313.31|316.09|313.19|17
1645921510000|2022-02-27 00:25:10|316.12|313.22|315.99|313.09|316.12|313.22|315.98|313.08|20
1645921520000|2022-02-27 00:25:20|316.01|313.11|315.87|312.97|316.01|313.11|315.85|312.95|18
1645921530000|2022-02-27 00:25:30|315.86|312.96|315.81|312.91|315.88|312.98|315.75|312.85|25
1645921540000|2022-02-27 00:25:40|315.8|312.9|315.7|312.8|315.8|312.9|315.7|312.8|13
1645921550000|2022-02-27 00:25:50|315.72|312.82|315.69|312.79|315.79|312.89|315.68|312.78|23
1645921560000|2022-02-27 00:26:00|315.65|312.75|315.56|312.66|315.65|312.75|315.47|312.57|20
1645921570000|2022-02-27 00:26:10|315.55|312.65|315.56|312.66|315.59|312.69|315.54|312.64|14
1645921580000|2022-02-27 00:26:20|315.54|312.64|315.37|312.47|315.56|312.66|315.37|312.47|27
1645921590000|2022-02-27 00:26:30|315.38|312.48|315.35|312.45|315.39|312.49|315.34|312.44|10
1645921600000|2022-02-27 00:26:40|315.36|312.46|315.37|312.47|315.38|312.48|315.35|312.45|11
1645921610000|2022-02-27 00:26:50|315.39|312.49|315.46|312.56|315.46|312.56|315.39|312.49|14
1645921620000|2022-02-27 00:27:00|315.45|312.55|315.42|312.52|315.46|312.56|315.42|312.52|15
1645921630000|2022-02-27 00:27:10|315.43|312.53|315.4|312.5|315.44|312.54|315.39|312.49|8
1645921640000|2022-02-27 00:27:20|315.39|312.49|315.33|312.43|315.4|312.5|315.33|312.43|10
1645921650000|2022-02-27 00:27:30|315.3|312.4|315.32|312.42|315.33|312.43|315.24|312.34|16
1645921660000|2022-02-27 00:27:40|315.33|312.43|315.27|312.37|315.33|312.43|315.24|312.34|13
1645921670000|2022-02-27 00:27:50|315.26|312.36|315.18|312.28|315.28|312.38|315.18|312.28|15
1645921680000|2022-02-27 00:28:00|315.17|312.27|315.02|312.12|315.17|312.27|314.98|312.08|25
1645921690000|2022-02-27 00:28:10|315|312.1|314.86|311.96|315.02|312.12|314.86|311.96|22
1645921700000|2022-02-27 00:28:20|314.85|311.95|314.74|311.84|314.86|311.96|314.73|311.83|22
1645921710000|2022-02-27 00:28:30|314.75|311.85|314.62|311.72|314.76|311.86|314.62|311.72|19
1645921720000|2022-02-27 00:28:40|314.6|311.7|314.56|311.66|314.62|311.72|314.47|311.57|22
1645921730000|2022-02-27 00:28:50|314.64|311.74|314.59|311.69|314.64|311.74|314.59|311.69|14
1645921740000|2022-02-27 00:29:00|314.57|311.67|314.61|311.71|314.61|311.71|314.56|311.66|9
1645921750000|2022-02-27 00:29:10|314.62|311.72|314.81|311.91|314.83|311.93|314.62|311.72|27
1645921760000|2022-02-27 00:29:20|314.8|311.9|314.72|311.82|314.86|311.96|314.72|311.82|16
1645921770000|2022-02-27 00:29:30|314.7|311.8|314.45|311.55|314.74|311.84|314.45|311.55|24
1645921780000|2022-02-27 00:29:40|314.37|311.47|314.31|311.41|314.38|311.48|314.31|311.41|24
1645921790000|2022-02-27 00:29:50|314.32|311.42|314.28|311.38|314.34|311.44|314.27|311.37|19
1645921800000|2022-02-27 00:30:00|314.29|311.39|313.76|310.86|314.29|311.39|313.75|310.85|29
1645921810000|2022-02-27 00:30:10|313.74|310.84|313.56|310.66|313.75|310.85|313.45|310.55|31
1645921820000|2022-02-27 00:30:20|313.58|310.68|313.4|310.5|313.59|310.69|313.34|310.44|26
1645921830000|2022-02-27 00:30:30|313.39|310.49|313.03|310.13|313.39|310.49|313.03|310.13|27
1645921840000|2022-02-27 00:30:40|313.04|310.14|312.83|309.93|313.04|310.14|312.83|309.93|30
1645921850000|2022-02-27 00:30:50|312.81|309.91|312.76|309.86|312.82|309.92|312.71|309.81|24
1645921860000|2022-02-27 00:31:00|312.79|309.89|312.45|309.55|312.79|309.89|312.3|309.4|26
1645921870000|2022-02-27 00:31:10|312.46|309.56|312.53|309.63|312.58|309.68|312.46|309.56|23
1645921880000|2022-02-27 00:31:20|312.52|309.62|312.71|309.81|312.76|309.86|312.51|309.61|23
1645921890000|2022-02-27 00:31:30|312.7|309.8|312.37|309.47|312.71|309.81|312.37|309.47|28
1645921900000|2022-02-27 00:31:40|312.38|309.48|312.07|309.17|312.38|309.48|312.07|309.17|23
1645921910000|2022-02-27 00:31:50|312.06|309.16|311.96|309.06|312.06|309.16|311.72|308.82|29
1645921920000|2022-02-27 00:32:00|311.78|308.88|311.85|308.95|312.08|309.18|311.78|308.88|28
1645921930000|2022-02-27 00:32:10|311.86|308.96|312.06|309.16|312.12|309.22|311.86|308.96|28
1645921940000|2022-02-27 00:32:20|312.1|309.2|312.12|309.22|312.13|309.23|311.86|308.96|25
1645921950000|2022-02-27 00:32:30|312.11|309.21|312.39|309.49|312.4|309.5|312.05|309.15|21
1645921960000|2022-02-27 00:32:40|312.4|309.5|312.38|309.48|312.54|309.64|312.34|309.44|22
1645921970000|2022-02-27 00:32:50|312.37|309.47|312.1|309.2|312.38|309.48|312.1|309.2|24
1645921980000|2022-02-27 00:33:00|312.06|309.16|312.21|309.31|312.23|309.33|312.05|309.15|22
1645921990000|2022-02-27 00:33:10|312.2|309.3|312.36|309.46|312.36|309.46|312.15|309.25|26
1645922000000|2022-02-27 00:33:20|312.37|309.47|312.42|309.52|312.55|309.65|312.37|309.47|26
1645922010000|2022-02-27 00:33:30|312.39|309.49|312.24|309.34|312.39|309.49|312.22|309.32|22
1645922020000|2022-02-27 00:33:40|312.23|309.33|312.29|309.39|312.3|309.4|312.23|309.33|22
1645922030000|2022-02-27 00:33:50|312.28|309.38|312.16|309.26|312.3|309.4|312.14|309.24|18
1645922040000|2022-02-27 00:34:00|312.15|309.25|311.95|309.05|312.15|309.25|311.88|308.98|28
1645922050000|2022-02-27 00:34:10|311.94|309.04|311.66|308.76|311.96|309.06|311.66|308.76|28
1645922060000|2022-02-27 00:34:20|311.65|308.75|311.51|308.61|311.73|308.83|311.49|308.59|31
1645922070000|2022-02-27 00:34:30|311.49|308.59|311.72|308.82|311.72|308.82|311.49|308.59|22
1645922080000|2022-02-27 00:34:40|311.68|308.78|311.72|308.82|311.77|308.87|311.68|308.78|24
1645922090000|2022-02-27 00:34:50|311.71|308.81|311.58|308.68|311.74|308.84|311.58|308.68|23
1645922100000|2022-02-27 00:35:00|311.57|308.67|311.53|308.63|311.6|308.7|311.53|308.63|21
1645922110000|2022-02-27 00:35:10|311.52|308.62|311.58|308.68|311.59|308.69|311.49|308.59|23
1645922120000|2022-02-27 00:35:20|311.57|308.67|311.65|308.75|311.73|308.83|311.57|308.67|17
1645922130000|2022-02-27 00:35:30|311.61|308.71|311.51|308.61|311.63|308.73|311.51|308.61|16
1645922140000|2022-02-27 00:35:40|311.52|308.62|311.52|308.62|311.54|308.64|311.5|308.6|19
1645922150000|2022-02-27 00:35:50|311.53|308.63|311.54|308.64|311.56|308.66|311.5|308.6|21
1645922160000|2022-02-27 00:36:00|311.55|308.65|311.91|309.01|311.91|309.01|311.54|308.64|21
1645922170000|2022-02-27 00:36:10|311.92|309.02|311.84|308.94|312.07|309.17|311.84|308.94|25
1645922180000|2022-02-27 00:36:20|311.82|308.92|311.65|308.75|311.82|308.92|311.6|308.7|22
1645922190000|2022-02-27 00:36:30|311.64|308.74|311.54|308.64|311.64|308.74|311.52|308.62|26
1645922200000|2022-02-27 00:36:40|311.53|308.63|311.49|308.59|311.56|308.66|311.45|308.55|25
1645922210000|2022-02-27 00:36:50|311.5|308.6|311.34|308.44|311.5|308.6|311.34|308.44|14
1645922220000|2022-02-27 00:37:00|311.33|308.43|311.42|308.52|311.43|308.53|311.32|308.42|20
1645922230000|2022-02-27 00:37:10|311.43|308.53|311.68|308.78|311.72|308.82|311.43|308.53|19
1645922240000|2022-02-27 00:37:20|311.67|308.77|311.69|308.79|311.75|308.85|311.67|308.77|16
1645922250000|2022-02-27 00:37:30|311.68|308.78|311.13|308.23|311.68|308.78|311.13|308.23|28
1645922260000|2022-02-27 00:37:40|311.12|308.22|311.1|308.2|311.16|308.26|311.03|308.13|22
1645922270000|2022-02-27 00:37:50|311.13|308.23|311.25|308.35|311.29|308.39|311.13|308.23|25
1645922280000|2022-02-27 00:38:00|311.26|308.36|310.81|307.91|311.26|308.36|310.8|307.9|25
1645922290000|2022-02-27 00:38:10|310.84|307.94|310.77|307.87|310.85|307.95|310.54|307.64|31
1645922300000|2022-02-27 00:38:20|310.74|307.84|311|308.1|311.12|308.22|310.71|307.81|27
1645922310000|2022-02-27 00:38:30|310.98|308.08|310.74|307.84|310.98|308.08|310.74|307.84|29
1645922320000|2022-02-27 00:38:40|310.69|307.79|310.28|307.38|310.69|307.79|310.28|307.38|29
1645922330000|2022-02-27 00:38:50|310.27|307.37|310.2|307.3|310.37|307.47|310.17|307.27|30
1645922340000|2022-02-27 00:39:00|310.21|307.31|310.3|307.4|310.32|307.42|310.14|307.24|24
1645922350000|2022-02-27 00:39:10|310.34|307.44|310.34|307.44|310.49|307.59|310.34|307.44|29
1645922360000|2022-02-27 00:39:20|310.32|307.42|310.2|307.3|310.58|307.68|310.2|307.3|30
1645922370000|2022-02-27 00:39:30|310.15|307.25|310.35|307.45|310.35|307.45|310.14|307.24|26
1645922380000|2022-02-27 00:39:40|310.36|307.46|310.27|307.37|310.39|307.49|310.26|307.36|23
1645922390000|2022-02-27 00:39:50|310.26|307.36|310.14|307.24|310.26|307.36|310.13|307.23|14
1645922400000|2022-02-27 00:40:00|310.16|307.26|310.48|307.58|310.48|307.58|310.15|307.25|26
1645922410000|2022-02-27 00:40:10|310.47|307.57|310.86|307.96|310.86|307.96|310.47|307.57|23
1645922420000|2022-02-27 00:40:20|310.89|307.99|310.6|307.7|310.95|308.05|310.6|307.7|31
1645922430000|2022-02-27 00:40:30|310.58|307.68|310.74|307.84|310.79|307.89|310.57|307.67|21
1645922440000|2022-02-27 00:40:40|310.75|307.85|310.69|307.79|310.78|307.88|310.67|307.77|16
1645922450000|2022-02-27 00:40:50|310.68|307.78|310.77|307.87|310.77|307.87|310.62|307.72|21
1645922460000|2022-02-27 00:41:00|310.79|307.89|310.61|307.71|310.82|307.92|310.58|307.68|26
1645922470000|2022-02-27 00:41:10|310.6|307.7|310.77|307.87|310.81|307.91|310.6|307.7|28
1645922480000|2022-02-27 00:41:20|310.78|307.88|310.91|308.01|310.97|308.07|310.72|307.82|21
1645922490000|2022-02-27 00:41:30|310.92|308.02|310.73|307.83|310.92|308.02|310.71|307.81|16
1645922500000|2022-02-27 00:41:40|310.72|307.82|310.79|307.89|310.8|307.9|310.71|307.81|18
1645922510000|2022-02-27 00:41:50|310.78|307.88|310.88|307.98|310.89|307.99|310.77|307.87|15
1645922520000|2022-02-27 00:42:00|310.89|307.99|311.23|308.33|311.23|308.33|310.88|307.98|24
1645922530000|2022-02-27 00:42:10|311.22|308.32|311.11|308.21|311.22|308.32|311.08|308.18|19
1645922540000|2022-02-27 00:42:20|311.09|308.19|311.14|308.24|311.21|308.31|311.09|308.19|22
1645922550000|2022-02-27 00:42:30|311.13|308.23|311.2|308.3|311.23|308.33|311.13|308.23|13
1645922560000|2022-02-27 00:42:40|311.19|308.29|311.12|308.22|311.22|308.32|311.1|308.2|21
1645922570000|2022-02-27 00:42:50|311.11|308.21|311.03|308.13|311.11|308.21|311.03|308.13|23
1645922580000|2022-02-27 00:43:00|311.01|308.11|310.87|307.97|311.05|308.15|310.87|307.97|19
1645922590000|2022-02-27 00:43:10|310.78|307.88|310.69|307.79|310.78|307.88|310.69|307.79|19
1645922600000|2022-02-27 00:43:20|310.68|307.78|310.55|307.65|310.69|307.79|310.54|307.64|18
1645922610000|2022-02-27 00:43:30|310.54|307.64|310.54|307.64|310.54|307.64|310.53|307.63|7
1645922620000|2022-02-27 00:43:40|310.53|307.63|310.56|307.66|310.56|307.66|310.53|307.63|12
1645922630000|2022-02-27 00:43:50|310.55|307.65|310.48|307.58|310.56|307.66|310.48|307.58|10
1645922640000|2022-02-27 00:44:00|310.47|307.57|310.74|307.84|310.74|307.84|310.45|307.55|26
1645922650000|2022-02-27 00:44:10|310.79|307.89|310.95|308.05|310.99|308.09|310.79|307.89|25
1645922660000|2022-02-27 00:44:20|310.96|308.06|311.07|308.17|311.11|308.21|310.94|308.04|18
1645922670000|2022-02-27 00:44:30|311.08|308.18|311.24|308.34|311.24|308.34|311.07|308.17|14
1645922680000|2022-02-27 00:44:40|311.32|308.42|311.22|308.32|311.32|308.42|311.19|308.29|20
1645922690000|2022-02-27 00:44:50|311.23|308.33|311.51|308.61|311.51|308.61|311.23|308.33|21
1645922700000|2022-02-27 00:45:00|311.5|308.6|311.49|308.59|311.5|308.6|311.45|308.55|18
1645922710000|2022-02-27 00:45:10|311.48|308.58|311.52|308.62|311.52|308.62|311.48|308.58|19
1645922720000|2022-02-27 00:45:20|311.51|308.61|311.38|308.48|311.53|308.63|311.36|308.46|17
1645922730000|2022-02-27 00:45:30|311.35|308.45|311.04|308.14|311.35|308.45|311.03|308.13|30
1645922740000|2022-02-27 00:45:40|311.03|308.13|310.74|307.84|311.03|308.13|310.74|307.84|16
1645922750000|2022-02-27 00:45:50|310.72|307.82|310.61|307.71|310.72|307.82|310.58|307.68|26
1645922760000|2022-02-27 00:46:00|310.62|307.72|310.56|307.66|310.66|307.76|310.56|307.66|22
1645922770000|2022-02-27 00:46:10|310.59|307.69|310.26|307.36|310.59|307.69|310.26|307.36|22
1645922780000|2022-02-27 00:46:20|310.24|307.34|310.24|307.34|310.31|307.41|310.07|307.17|24
1645922790000|2022-02-27 00:46:30|310.23|307.33|310.04|307.14|310.23|307.33|310.03|307.13|29
1645922800000|2022-02-27 00:46:40|310.03|307.13|310.03|307.13|310.07|307.17|309.98|307.08|24
1645922810000|2022-02-27 00:46:50|310.02|307.12|310.16|307.26|310.18|307.28|310.02|307.12|17
1645922820000|2022-02-27 00:47:00|310.17|307.27|310.36|307.46|310.37|307.47|310.15|307.25|23
1645922830000|2022-02-27 00:47:10|310.4|307.5|310.56|307.66|310.57|307.67|310.34|307.44|25
1645922840000|2022-02-27 00:47:20|310.59|307.69|310.64|307.74|310.79|307.89|310.57|307.67|30
1645922850000|2022-02-27 00:47:30|310.6|307.7|310.8|307.9|310.81|307.91|310.54|307.64|25
1645922860000|2022-02-27 00:47:40|310.79|307.89|310.72|307.82|310.94|308.04|310.72|307.82|19
1645922870000|2022-02-27 00:47:50|310.7|307.8|310.57|307.67|310.75|307.85|310.55|307.65|19
1645922880000|2022-02-27 00:48:00|310.53|307.63|310.47|307.57|310.55|307.65|310.46|307.56|19
1645922890000|2022-02-27 00:48:10|310.44|307.54|310.48|307.58|310.48|307.58|310.42|307.52|10
1645922900000|2022-02-27 00:48:20|310.49|307.59|310.72|307.82|310.72|307.82|310.48|307.58|29
1645922910000|2022-02-27 00:48:30|310.73|307.83|310.82|307.92|310.84|307.94|310.73|307.83|19
1645922920000|2022-02-27 00:48:40|310.83|307.93|310.89|307.99|310.93|308.03|310.8|307.9|17
1645922930000|2022-02-27 00:48:50|310.91|308.01|311.09|308.19|311.11|308.21|310.91|308.01|13
1645922940000|2022-02-27 00:49:00|311.11|308.21|311.21|308.31|311.32|308.42|311.11|308.21|23
1645922950000|2022-02-27 00:49:10|311.23|308.33|311.24|308.34|311.24|308.34|311.2|308.3|11
1645922960000|2022-02-27 00:49:20|311.27|308.37|311.24|308.34|311.27|308.37|311.2|308.3|16
1645922970000|2022-02-27 00:49:30|311.23|308.33|311.32|308.42|311.32|308.42|311.23|308.33|13
1645922980000|2022-02-27 00:49:40|311.31|308.41|311.1|308.2|311.32|308.42|311.1|308.2|21
1645922990000|2022-02-27 00:49:50|311.09|308.19|311.02|308.12|311.11|308.21|311.01|308.11|18
1645923000000|2022-02-27 00:50:00|311.03|308.13|311|308.1|311.04|308.14|310.99|308.09|13
1645923010000|2022-02-27 00:50:10|311.01|308.11|311.29|308.39|311.29|308.39|311.01|308.11|17
1645923020000|2022-02-27 00:50:20|311.3|308.4|311.25|308.35|311.32|308.42|311.22|308.32|19
1645923030000|2022-02-27 00:50:30|311.26|308.36|311.59|308.69|311.6|308.7|311.25|308.35|26
1645923040000|2022-02-27 00:50:40|311.61|308.71|311.42|308.52|311.61|308.71|311.33|308.43|26
1645923050000|2022-02-27 00:50:50|311.4|308.5|311.43|308.53|311.43|308.53|311.38|308.48|19
1645923060000|2022-02-27 00:51:00|311.42|308.52|311.53|308.63|311.53|308.63|311.41|308.51|19
1645923070000|2022-02-27 00:51:10|311.55|308.65|311.66|308.76|311.68|308.78|311.55|308.65|23
1645923080000|2022-02-27 00:51:20|311.65|308.75|311.66|308.76|311.69|308.79|311.63|308.73|11
1645923090000|2022-02-27 00:51:30|311.67|308.77|311.95|309.05|311.95|309.05|311.67|308.77|15
1645923100000|2022-02-27 00:51:40|311.96|309.06|311.98|309.08|312.08|309.18|311.95|309.05|26
1645923110000|2022-02-27 00:51:50|312.02|309.12|312.08|309.18|312.08|309.18|312.02|309.12|18
1645923120000|2022-02-27 00:52:00|312.1|309.2|312.03|309.13|312.18|309.28|312.03|309.13|26
1645923130000|2022-02-27 00:52:10|312.01|309.11|311.97|309.07|312.01|309.11|311.89|308.99|23
1645923140000|2022-02-27 00:52:20|312|309.1|312.11|309.21|312.11|309.21|312|309.1|23
1645923150000|2022-02-27 00:52:30|312.09|309.19|312.19|309.29|312.19|309.29|312.06|309.16|16
1645923160000|2022-02-27 00:52:40|312.21|309.31|312.2|309.3|312.21|309.31|312.17|309.27|14
1645923170000|2022-02-27 00:52:50|312.18|309.28|312.23|309.33|312.23|309.33|312.17|309.27|11
1645923180000|2022-02-27 00:53:00|312.24|309.34|312.22|309.32|312.25|309.35|312.19|309.29|13
1645923190000|2022-02-27 00:53:10|312.24|309.34|312.22|309.32|312.24|309.34|312.21|309.31|8
1645923200000|2022-02-27 00:53:20|312.23|309.33|312.18|309.28|312.23|309.33|312.16|309.26|18
1645923210000|2022-02-27 00:53:30|312.14|309.24|312.16|309.26|312.16|309.26|312.08|309.18|12
1645923220000|2022-02-27 00:53:40|312.13|309.23|312.15|309.25|312.17|309.27|312.13|309.23|14
1645923230000|2022-02-27 00:53:50|312.14|309.24|312.07|309.17|312.15|309.25|312.07|309.17|14
1645923240000|2022-02-27 00:54:00|312.03|309.13|311.92|309.02|312.03|309.13|311.9|309|15
1645923250000|2022-02-27 00:54:10|311.93|309.03|311.93|309.03|311.94|309.04|311.91|309.01|13
1645923260000|2022-02-27 00:54:20|311.92|309.02|311.91|309.01|311.94|309.04|311.91|309.01|6
1645923270000|2022-02-27 00:54:30|311.92|309.02|311.92|309.02|311.93|309.03|311.9|309|13
1645923280000|2022-02-27 00:54:40|311.93|309.03|312.03|309.13|312.04|309.14|311.9|309|10
1645923290000|2022-02-27 00:54:50|312.04|309.14|312.06|309.16|312.07|309.17|312.04|309.14|5
1645923300000|2022-02-27 00:55:00|312.07|309.17|312.07|309.17|312.08|309.18|312.07|309.17|5
1645923310000|2022-02-27 00:55:10|312.08|309.18|312.36|309.46|312.36|309.46|312.08|309.18|13
1645923320000|2022-02-27 00:55:20|312.37|309.47|312.26|309.36|312.4|309.5|312.26|309.36|19
1645923330000|2022-02-27 00:55:30|312.28|309.38|312.38|309.48|312.38|309.48|312.27|309.37|16
1645923340000|2022-02-27 00:55:40|312.37|309.47|312.38|309.48|312.42|309.52|312.35|309.45|20
1645923350000|2022-02-27 00:55:50|312.4|309.5|312.48|309.58|312.48|309.58|312.4|309.5|17
1645923360000|2022-02-27 00:56:00|312.5|309.6|312.52|309.62|312.55|309.65|312.5|309.6|15
1645923370000|2022-02-27 00:56:10|312.53|309.63|312.52|309.62|312.54|309.64|312.51|309.61|12
1645923380000|2022-02-27 00:56:20|312.53|309.63|312.61|309.71|312.7|309.8|312.53|309.63|18
1645923390000|2022-02-27 00:56:30|312.62|309.72|312.75|309.85|312.76|309.86|312.62|309.72|17
1645923400000|2022-02-27 00:56:40|312.74|309.84|312.58|309.68|312.74|309.84|312.58|309.68|23
1645923410000|2022-02-27 00:56:50|312.59|309.69|312.57|309.67|312.59|309.69|312.55|309.65|14
1645923420000|2022-02-27 00:57:00|312.58|309.68|312.57|309.67|312.58|309.68|312.53|309.63|15
1645923430000|2022-02-27 00:57:10|312.54|309.64|312.41|309.51|312.57|309.67|312.4|309.5|21
1645923440000|2022-02-27 00:57:20|312.4|309.5|312.33|309.43|312.4|309.5|312.29|309.39|24
1645923450000|2022-02-27 00:57:30|312.34|309.44|312.26|309.36|312.34|309.44|312.25|309.35|19
1645923460000|2022-02-27 00:57:40|312.27|309.37|312.12|309.22|312.27|309.37|312.12|309.22|15
1645923470000|2022-02-27 00:57:50|312.14|309.24|312.18|309.28|312.2|309.3|312.13|309.23|18
1645923480000|2022-02-27 00:58:00|312.19|309.29|312.24|309.34|312.25|309.35|312.19|309.29|13
1645923490000|2022-02-27 00:58:10|312.21|309.31|312.17|309.27|312.29|309.39|312.11|309.21|21
1645923500000|2022-02-27 00:58:20|312.16|309.26|312.16|309.26|312.18|309.28|312.13|309.23|18
1645923510000|2022-02-27 00:58:30|312.17|309.27|312.24|309.34|312.25|309.35|312.15|309.25|14
1645923520000|2022-02-27 00:58:40|312.23|309.33|312.25|309.35|312.25|309.35|312.21|309.31|12
1645923530000|2022-02-27 00:58:50|312.24|309.34|312.16|309.26|312.24|309.34|312.16|309.26|14
1645923540000|2022-02-27 00:59:00|312.17|309.27|312.2|309.3|312.2|309.3|312.14|309.24|19
1645923550000|2022-02-27 00:59:10|312.21|309.31|312.23|309.33|312.23|309.33|312.19|309.29|6
1645923560000|2022-02-27 00:59:20|312.2|309.3|312.22|309.32|312.23|309.33|312.19|309.29|12
1645923570000|2022-02-27 00:59:30|312.23|309.33|312.17|309.27|312.24|309.34|312.17|309.27|16
1645923580000|2022-02-27 00:59:40|312.18|309.28|311.91|309.01|312.18|309.28|311.91|309.01|23
1645923590000|2022-02-27 00:59:50|311.88|308.98|311.74|308.84|311.88|308.98|311.64|308.74|21
1645923600000|2022-02-27 01:00:00|311.71|308.81|311.77|308.87|311.83|308.93|311.62|308.72|29
1645923610000|2022-02-27 01:00:10|311.78|308.88|311.96|309.06|311.96|309.06|311.69|308.79|24
1645923620000|2022-02-27 01:00:20|311.98|309.08|312.11|309.21|312.11|309.21|311.97|309.07|25
1645923630000|2022-02-27 01:00:30|312.09|309.19|312.16|309.26|312.18|309.28|312.08|309.18|22
1645923640000|2022-02-27 01:00:40|312.17|309.27|312.18|309.28|312.23|309.33|312.14|309.24|26
1645923650000|2022-02-27 01:00:50|312.17|309.27|312.19|309.29|312.26|309.36|312.17|309.27|22
1645923660000|2022-02-27 01:01:00|312.17|309.27|312.26|309.36|312.26|309.36|312.15|309.25|15
1645923670000|2022-02-27 01:01:10|312.25|309.35|312.33|309.43|312.33|309.43|312.25|309.35|16
1645923680000|2022-02-27 01:01:20|312.32|309.42|312.17|309.27|312.32|309.42|312.16|309.26|13
1645923690000|2022-02-27 01:01:30|312.19|309.29|312.04|309.14|312.19|309.29|312.03|309.13|20
1645923700000|2022-02-27 01:01:40|312.03|309.13|311.84|308.94|312.03|309.13|311.83|308.93|22
1645923710000|2022-02-27 01:01:50|311.85|308.95|311.93|309.03|311.95|309.05|311.83|308.93|12
1645923720000|2022-02-27 01:02:00|311.94|309.04|311.92|309.02|311.96|309.06|311.89|308.99|20
1645923730000|2022-02-27 01:02:10|311.93|309.03|311.94|309.04|311.96|309.06|311.92|309.02|14
1645923740000|2022-02-27 01:02:20|311.95|309.05|312|309.1|312.03|309.13|311.95|309.05|14
1645923750000|2022-02-27 01:02:30|312.01|309.11|312.19|309.29|312.22|309.32|311.99|309.09|23
1645923760000|2022-02-27 01:02:40|312.18|309.28|312.22|309.32|312.24|309.34|312.17|309.27|20
1645923770000|2022-02-27 01:02:50|312.21|309.31|312.19|309.29|312.29|309.39|312.17|309.27|23
1645923780000|2022-02-27 01:03:00|312.21|309.31|312.23|309.33|312.23|309.33|312.19|309.29|11
1645923790000|2022-02-27 01:03:10|312.21|309.31|312.43|309.53|312.43|309.53|312.21|309.31|18
1645923800000|2022-02-27 01:03:20|312.44|309.54|312.48|309.58|312.49|309.59|312.41|309.51|23
1645923810000|2022-02-27 01:03:30|312.45|309.55|312.52|309.62|312.55|309.65|312.45|309.55|19
1645923820000|2022-02-27 01:03:40|312.53|309.63|312.34|309.44|312.53|309.63|312.33|309.43|26
1645923830000|2022-02-27 01:03:50|312.33|309.43|312.21|309.31|312.33|309.43|312.19|309.29|25
1645923840000|2022-02-27 01:04:00|312.2|309.3|312.07|309.17|312.2|309.3|312.07|309.17|18
1645923850000|2022-02-27 01:04:10|312.08|309.18|311.96|309.06|312.08|309.18|311.9|309|29
1645923860000|2022-02-27 01:04:20|311.95|309.05|311.86|308.96|311.97|309.07|311.86|308.96|18
1645923870000|2022-02-27 01:04:30|311.87|308.97|311.31|308.41|311.87|308.97|311.29|308.39|30
1645923880000|2022-02-27 01:04:40|311.34|308.44|311.35|308.45|311.42|308.52|311.24|308.34|31
1645923890000|2022-02-27 01:04:50|311.38|308.48|311.31|308.41|311.46|308.56|311.31|308.41|17
1645923900000|2022-02-27 01:05:00|311.33|308.43|311.18|308.28|311.33|308.43|311.15|308.25|28
1645923910000|2022-02-27 01:05:10|311.15|308.25|310.95|308.05|311.16|308.26|310.79|307.89|30
1645923920000|2022-02-27 01:05:20|310.96|308.06|310.84|307.94|310.96|308.06|310.75|307.85|32
1645923930000|2022-02-27 01:05:30|310.83|307.93|310.42|307.52|310.83|307.93|310.27|307.37|30
1645923940000|2022-02-27 01:05:40|310.48|307.58|310.53|307.63|310.53|307.63|310.41|307.51|27
1645923950000|2022-02-27 01:05:50|310.58|307.68|310.75|307.85|310.79|307.89|310.58|307.68|30
1645923960000|2022-02-27 01:06:00|310.7|307.8|310.28|307.38|310.74|307.84|310.25|307.35|23
1645923970000|2022-02-27 01:06:10|310.26|307.36|309.93|307.03|310.29|307.39|309.93|307.03|25
1645923980000|2022-02-27 01:06:20|309.92|307.02|309.83|306.93|310|307.1|309.83|306.93|28
1645923990000|2022-02-27 01:06:30|309.82|306.92|309.33|306.43|309.83|306.93|309.28|306.38|35
1645924000000|2022-02-27 01:06:40|309.32|306.42|308.81|305.91|309.32|306.42|308.41|305.51|36
1645924010000|2022-02-27 01:06:50|308.89|305.99|309.67|306.77|309.67|306.77|308.79|305.89|35
1645924020000|2022-02-27 01:07:00|309.61|306.71|309.93|307.03|310.27|307.37|309.59|306.69|36
1645924030000|2022-02-27 01:07:10|309.95|307.05|309.33|306.43|309.95|307.05|309.25|306.35|32
1645924040000|2022-02-27 01:07:20|309.32|306.42|309.07|306.17|309.39|306.49|309.03|306.13|26
1645924050000|2022-02-27 01:07:30|309.05|306.15|309.05|306.15|309.07|306.17|308.73|305.83|31
1645924060000|2022-02-27 01:07:40|309.04|306.14|308.9|306|309.19|306.29|308.89|305.99|28
1645924070000|2022-02-27 01:07:50|308.92|306.02|308.97|306.07|309.05|306.15|308.91|306.01|30
1645924080000|2022-02-27 01:08:00|308.99|306.09|309.35|306.45|309.35|306.45|308.97|306.07|31
1645924090000|2022-02-27 01:08:10|309.34|306.44|309.3|306.4|309.55|306.65|309.3|306.4|25
1645924100000|2022-02-27 01:08:20|309.26|306.36|309.23|306.33|309.47|306.57|309.23|306.33|26
1645924110000|2022-02-27 01:08:30|309.3|306.4|309.35|306.45|309.36|306.46|309.18|306.28|21
1645924120000|2022-02-27 01:08:40|309.36|306.46|309.52|306.62|309.59|306.69|309.36|306.46|26
1645924130000|2022-02-27 01:08:50|309.51|306.61|309.54|306.64|309.61|306.71|309.51|306.61|22
1645924140000|2022-02-27 01:09:00|309.49|306.59|309.31|306.41|309.49|306.59|309.31|306.41|20
1645924150000|2022-02-27 01:09:10|309.3|306.4|309.02|306.12|309.31|306.41|308.99|306.09|23
1645924160000|2022-02-27 01:09:20|309.01|306.11|308.83|305.93|309.03|306.13|308.77|305.87|24
1645924170000|2022-02-27 01:09:30|308.82|305.92|308.81|305.91|308.88|305.98|308.78|305.88|21
1645924180000|2022-02-27 01:09:40|308.83|305.93|308.92|306.02|308.92|306.02|308.81|305.91|25
1645924190000|2022-02-27 01:09:50|308.93|306.03|308.87|305.97|309.04|306.14|308.83|305.93|22
1645924200000|2022-02-27 01:10:00|308.86|305.96|308.47|305.57|308.87|305.97|308.46|305.56|23
1645924210000|2022-02-27 01:10:10|308.48|305.58|308.51|305.61|308.6|305.7|308.46|305.56|23
1645924220000|2022-02-27 01:10:20|308.48|305.58|308.31|305.41|308.48|305.58|308.22|305.32|34
1645924230000|2022-02-27 01:10:30|308.26|305.36|308.17|305.27|308.27|305.37|307.91|305.01|29
1645924240000|2022-02-27 01:10:40|308.18|305.28|307.8|304.9|308.21|305.31|307.73|304.83|34
1645924250000|2022-02-27 01:10:50|307.86|304.96|308.18|305.28|308.19|305.29|307.86|304.96|26
1645924260000|2022-02-27 01:11:00|308.17|305.27|308.26|305.36|308.29|305.39|308.17|305.27|15
1645924270000|2022-02-27 01:11:10|308.27|305.37|308.02|305.12|308.27|305.37|308.02|305.12|20
1645924280000|2022-02-27 01:11:20|308.01|305.11|307.78|304.88|308.02|305.12|307.78|304.88|26
1645924290000|2022-02-27 01:11:30|307.79|304.89|307.97|305.07|307.97|305.07|307.79|304.89|30
1645924300000|2022-02-27 01:11:40|307.98|305.08|308.12|305.22|308.12|305.22|307.91|305.01|21
1645924310000|2022-02-27 01:11:50|308.13|305.23|308.1|305.2|308.17|305.27|308.1|305.2|18
1645924320000|2022-02-27 01:12:00|308.11|305.21|308.12|305.22|308.23|305.33|308.11|305.21|21
1645924330000|2022-02-27 01:12:10|308.11|305.21|308.32|305.42|308.32|305.42|308.1|305.2|22
1645924340000|2022-02-27 01:12:20|308.33|305.43|308.25|305.35|308.54|305.64|308.24|305.34|26
1645924350000|2022-02-27 01:12:30|308.26|305.36|308.06|305.16|308.31|305.41|308.06|305.16|19
1645924360000|2022-02-27 01:12:40|308.05|305.15|308.39|305.49|308.4|305.5|308|305.1|23
1645924370000|2022-02-27 01:12:50|308.4|305.5|308.68|305.78|308.78|305.88|308.4|305.5|20
1645924380000|2022-02-27 01:13:00|308.67|305.77|308.8|305.9|308.81|305.91|308.6|305.7|28
1645924390000|2022-02-27 01:13:10|308.81|305.91|308.87|305.97|308.91|306.01|308.8|305.9|19
1645924400000|2022-02-27 01:13:20|308.88|305.98|308.89|305.99|308.94|306.04|308.88|305.98|15
1645924410000|2022-02-27 01:13:30|308.92|306.02|308.8|305.9|308.92|306.02|308.8|305.9|15
1645924420000|2022-02-27 01:13:40|308.79|305.89|308.61|305.71|308.79|305.89|308.57|305.67|22
1645924430000|2022-02-27 01:13:50|308.6|305.7|308.56|305.66|308.67|305.77|308.52|305.62|25
1645924440000|2022-02-27 01:14:00|308.57|305.67|308.63|305.73|308.7|305.8|308.56|305.66|24
1645924450000|2022-02-27 01:14:10|308.62|305.72|308.6|305.7|308.64|305.74|308.54|305.64|20
1645924460000|2022-02-27 01:14:20|308.62|305.72|308.62|305.72|308.62|305.72|308.53|305.63|16
1645924470000|2022-02-27 01:14:30|308.63|305.73|308.71|305.81|308.74|305.84|308.62|305.72|17
1645924480000|2022-02-27 01:14:40|308.72|305.82|309.06|306.16|309.06|306.16|308.72|305.82|21
1645924490000|2022-02-27 01:14:50|309.07|306.17|309.2|306.3|309.22|306.32|309.07|306.17|19
1645924500000|2022-02-27 01:15:00|309.19|306.29|309.14|306.24|309.23|306.33|309.13|306.23|16
1645924510000|2022-02-27 01:15:10|309.13|306.23|309.18|306.28|309.18|306.28|309.11|306.21|16
1645924520000|2022-02-27 01:15:20|309.2|306.3|309.19|306.29|309.24|306.34|309.19|306.29|18
1645924530000|2022-02-27 01:15:30|309.17|306.27|309.08|306.18|309.17|306.27|309.05|306.15|13
1645924540000|2022-02-27 01:15:40|309.09|306.19|309.1|306.2|309.14|306.24|309.09|306.19|14
1645924550000|2022-02-27 01:15:50|309.07|306.17|308.95|306.05|309.07|306.17|308.84|305.94|20
1645924560000|2022-02-27 01:16:00|308.96|306.06|309.07|306.17|309.07|306.17|308.92|306.02|15
1645924570000|2022-02-27 01:16:10|309.08|306.18|309.12|306.22|309.19|306.29|309.08|306.18|23
1645924580000|2022-02-27 01:16:20|309.09|306.19|309.13|306.23|309.14|306.24|309.08|306.18|21
1645924590000|2022-02-27 01:16:30|309.14|306.24|309.35|306.45|309.35|306.45|309.13|306.23|17
1645924600000|2022-02-27 01:16:40|309.36|306.46|309.66|306.76|309.66|306.76|309.36|306.46|25
1645924610000|2022-02-27 01:16:50|309.67|306.77|309.96|307.06|310.02|307.12|309.67|306.77|27
1645924620000|2022-02-27 01:17:00|309.98|307.08|309.97|307.07|310.01|307.11|309.93|307.03|22
1645924630000|2022-02-27 01:17:10|309.98|307.08|310.17|307.27|310.17|307.27|309.98|307.08|19
1645924640000|2022-02-27 01:17:20|310.18|307.28|310.19|307.29|310.27|307.37|310.16|307.26|19
1645924650000|2022-02-27 01:17:30|310.2|307.3|310.23|307.33|310.23|307.33|310.1|307.2|21
1645924660000|2022-02-27 01:17:40|310.24|307.34|310.58|307.68|310.58|307.68|310.24|307.34|20
1645924670000|2022-02-27 01:17:50|310.59|307.69|310.7|307.8|310.71|307.81|310.55|307.65|21
1645924680000|2022-02-27 01:18:00|310.71|307.81|310.7|307.8|310.71|307.81|310.65|307.75|16
1645924690000|2022-02-27 01:18:10|310.71|307.81|310.39|307.49|310.71|307.81|310.35|307.45|24
1645924700000|2022-02-27 01:18:20|310.42|307.52|310.5|307.6|310.5|307.6|310.38|307.48|17
1645924710000|2022-02-27 01:18:30|310.54|307.64|310.59|307.69|310.62|307.72|310.54|307.64|20
1645924720000|2022-02-27 01:18:40|310.6|307.7|310.77|307.87|310.77|307.87|310.6|307.7|11
1645924740000|2022-02-27 01:19:00|310.76|307.86|310.74|307.84|310.77|307.87|310.74|307.84|11
1645924750000|2022-02-27 01:19:10|310.75|307.85|310.75|307.85|310.76|307.86|310.73|307.83|4
1645924760000|2022-02-27 01:19:20|310.74|307.84|310.75|307.85|310.76|307.86|310.74|307.84|8
1645924770000|2022-02-27 01:19:30|310.74|307.84|310.72|307.82|310.76|307.86|310.71|307.81|15
1645924780000|2022-02-27 01:19:40|310.73|307.83|310.73|307.83|310.76|307.86|310.72|307.82|14
1645924790000|2022-02-27 01:19:50|310.7|307.8|310.62|307.72|310.7|307.8|310.6|307.7|16
1645924800000|2022-02-27 01:20:00|310.6|307.7|310.46|307.56|310.61|307.71|310.38|307.48|20
1645924810000|2022-02-27 01:20:10|310.45|307.55|310.54|307.64|310.55|307.65|310.36|307.46|26
1645924820000|2022-02-27 01:20:20|310.56|307.66|310.56|307.66|310.63|307.73|310.55|307.65|19
1645924830000|2022-02-27 01:20:30|310.57|307.67|310.24|307.34|310.57|307.67|310.24|307.34|22
1645924840000|2022-02-27 01:20:40|310.23|307.33|310.24|307.34|310.31|307.41|310.23|307.33|18
1645924850000|2022-02-27 01:20:50|310.25|307.35|310.24|307.34|310.26|307.36|310.21|307.31|18
1645924860000|2022-02-27 01:21:00|310.23|307.33|310.23|307.33|310.24|307.34|310.23|307.33|3
1645924870000|2022-02-27 01:21:10|310.25|307.35|310.31|307.41|310.31|307.41|310.24|307.34|20
1645924880000|2022-02-27 01:21:20|310.28|307.38|310.57|307.67|310.57|307.67|310.28|307.38|22
1645924890000|2022-02-27 01:21:30|310.54|307.64|310.59|307.69|310.65|307.75|310.52|307.62|23
1645924900000|2022-02-27 01:21:40|310.6|307.7|310.68|307.78|310.68|307.78|310.54|307.64|18
1645924910000|2022-02-27 01:21:50|310.65|307.75|310.67|307.77|310.69|307.79|310.63|307.73|18
1645924920000|2022-02-27 01:22:00|310.68|307.78|310.73|307.83|310.74|307.84|310.66|307.76|11
1645924930000|2022-02-27 01:22:10|310.74|307.84|310.69|307.79|310.75|307.85|310.68|307.78|18
1645924940000|2022-02-27 01:22:20|310.62|307.72|310.59|307.69|310.67|307.77|310.55|307.65|22
1645924950000|2022-02-27 01:22:30|310.6|307.7|310.5|307.6|310.6|307.7|310.48|307.58|15
1645924960000|2022-02-27 01:22:40|310.51|307.61|310.45|307.55|310.58|307.68|310.44|307.54|14
1645924970000|2022-02-27 01:22:50|310.46|307.56|310.46|307.56|310.46|307.56|310.45|307.55|9
1645924980000|2022-02-27 01:23:00|310.5|307.6|310.47|307.57|310.51|307.61|310.46|307.56|15
1645924990000|2022-02-27 01:23:10|310.48|307.58|310.63|307.73|310.63|307.73|310.48|307.58|15
1645925000000|2022-02-27 01:23:20|310.6|307.7|310.52|307.62|310.62|307.72|310.49|307.59|22
1645925010000|2022-02-27 01:23:30|310.53|307.63|310.47|307.57|310.54|307.64|310.47|307.57|18
1645925020000|2022-02-27 01:23:40|310.48|307.58|310.48|307.58|310.49|307.59|310.46|307.56|7
1645925030000|2022-02-27 01:23:50|310.49|307.59|310.44|307.54|310.49|307.59|310.4|307.5|15
1645925040000|2022-02-27 01:24:00|310.43|307.53|310.44|307.54|310.44|307.54|310.41|307.51|14
1645925050000|2022-02-27 01:24:10|310.39|307.49|310.43|307.53|310.45|307.55|310.38|307.48|13
1645925060000|2022-02-27 01:24:20|310.42|307.52|310.42|307.52|310.44|307.54|310.34|307.44|18
1645925070000|2022-02-27 01:24:30|310.43|307.53|310.46|307.56|310.46|307.56|310.41|307.51|15
1645925080000|2022-02-27 01:24:40|310.48|307.58|310.63|307.73|310.68|307.78|310.48|307.58|18
1645925090000|2022-02-27 01:24:50|310.64|307.74|310.47|307.57|310.66|307.76|310.47|307.57|21
1645925100000|2022-02-27 01:25:00|310.48|307.58|310.63|307.73|310.64|307.74|310.48|307.58|16
1645925110000|2022-02-27 01:25:10|310.66|307.76|310.73|307.83|310.73|307.83|310.65|307.75|14
1645925120000|2022-02-27 01:25:20|310.75|307.85|310.75|307.85|310.83|307.93|310.72|307.82|25
1645925130000|2022-02-27 01:25:30|310.76|307.86|310.73|307.83|310.77|307.87|310.72|307.82|7
1645925140000|2022-02-27 01:25:40|310.72|307.82|310.76|307.86|310.77|307.87|310.72|307.82|6
1645925150000|2022-02-27 01:25:50|310.75|307.85|310.76|307.86|310.79|307.89|310.74|307.84|14
1645925160000|2022-02-27 01:26:00|310.77|307.87|310.83|307.93|310.84|307.94|310.77|307.87|12
1645925170000|2022-02-27 01:26:10|310.84|307.94|310.93|308.03|310.96|308.06|310.84|307.94|10
1645925180000|2022-02-27 01:26:20|310.87|307.97|310.92|308.02|310.92|308.02|310.87|307.97|9
1645925190000|2022-02-27 01:26:30|310.93|308.03|310.84|307.94|310.93|308.03|310.8|307.9|11
1645925200000|2022-02-27 01:26:40|310.81|307.91|310.69|307.79|310.84|307.94|310.69|307.79|11
1645925210000|2022-02-27 01:26:50|310.68|307.78|310.63|307.73|310.71|307.81|310.62|307.72|19
1645925220000|2022-02-27 01:27:00|310.62|307.72|310.48|307.58|310.63|307.73|310.47|307.57|12
1645925230000|2022-02-27 01:27:10|310.47|307.57|310.21|307.31|310.47|307.57|310.21|307.31|13
1645925240000|2022-02-27 01:27:20|310.22|307.32|310.15|307.25|310.23|307.33|310.12|307.22|19
1645925250000|2022-02-27 01:27:30|310.14|307.24|309.97|307.07|310.22|307.32|309.97|307.07|25
1645925260000|2022-02-27 01:27:40|309.96|307.06|309.62|306.72|309.96|307.06|309.62|306.72|27
1645925270000|2022-02-27 01:27:50|309.61|306.71|309.76|306.86|309.78|306.88|309.58|306.68|18
1645925280000|2022-02-27 01:28:00|309.77|306.87|309.94|307.04|309.96|307.06|309.77|306.87|25
1645925290000|2022-02-27 01:28:10|309.96|307.06|309.69|306.79|310.01|307.11|309.69|306.79|25
1645925300000|2022-02-27 01:28:20|309.7|306.8|309.59|306.69|309.73|306.83|309.59|306.69|18
1645925310000|2022-02-27 01:28:30|309.58|306.68|309.62|306.72|309.63|306.73|309.58|306.68|12
1645925320000|2022-02-27 01:28:40|309.63|306.73|309.66|306.76|309.69|306.79|309.63|306.73|13
1645925330000|2022-02-27 01:28:50|309.67|306.77|309.48|306.58|309.7|306.8|309.48|306.58|25
1645925340000|2022-02-27 01:29:00|309.5|306.6|309.45|306.55|309.6|306.7|309.45|306.55|17
1645925350000|2022-02-27 01:29:10|309.46|306.56|309.43|306.53|309.47|306.57|309.43|306.53|6
1645925360000|2022-02-27 01:29:20|309.4|306.5|309.12|306.22|309.41|306.51|309.11|306.21|25
1645925370000|2022-02-27 01:29:30|309.13|306.23|309.1|306.2|309.14|306.24|309.08|306.18|16
1645925380000|2022-02-27 01:29:40|309.09|306.19|308.88|305.98|309.1|306.2|308.88|305.98|24
1645925390000|2022-02-27 01:29:50|308.89|305.99|308.7|305.8|308.89|305.99|308.53|305.63|20
1645925400000|2022-02-27 01:30:00|308.72|305.82|308.77|305.87|308.86|305.96|308.62|305.72|33
1645925410000|2022-02-27 01:30:10|308.78|305.88|309.12|306.22|309.12|306.22|308.78|305.88|17
1645925420000|2022-02-27 01:30:20|309.14|306.24|309.26|306.36|309.38|306.48|309.08|306.18|33
1645925430000|2022-02-27 01:30:30|309.28|306.38|309.41|306.51|309.41|306.51|309.24|306.34|20
1645925440000|2022-02-27 01:30:40|309.44|306.54|309.5|306.6|309.52|306.62|309.4|306.5|24
1645925450000|2022-02-27 01:30:50|309.52|306.62|309.57|306.67|309.63|306.73|309.5|306.6|21
1645925460000|2022-02-27 01:31:00|309.58|306.68|309.42|306.52|309.58|306.68|309.4|306.5|15
1645925470000|2022-02-27 01:31:10|309.41|306.51|309.2|306.3|309.41|306.51|309.2|306.3|17
1645925480000|2022-02-27 01:31:20|309.19|306.29|309.17|306.27|309.2|306.3|309.08|306.18|23
1645925490000|2022-02-27 01:31:30|309.19|306.29|309.35|306.45|309.35|306.45|309.19|306.29|22
1645925500000|2022-02-27 01:31:40|309.36|306.46|309.19|306.29|309.38|306.48|309.17|306.27|19
1645925510000|2022-02-27 01:31:50|309.18|306.28|309.38|306.48|309.41|306.51|309.18|306.28|20
1645925520000|2022-02-27 01:32:00|309.4|306.5|309.61|306.71|309.61|306.71|309.39|306.49|25
1645925530000|2022-02-27 01:32:10|309.62|306.72|309.53|306.63|309.71|306.81|309.53|306.63|17
1645925540000|2022-02-27 01:32:20|309.52|306.62|309.8|306.9|309.8|306.9|309.52|306.62|20
1645925550000|2022-02-27 01:32:30|309.83|306.93|309.86|306.96|309.89|306.99|309.83|306.93|9
1645925560000|2022-02-27 01:32:40|309.85|306.95|309.85|306.95|309.86|306.96|309.84|306.94|10
1645925570000|2022-02-27 01:32:50|309.84|306.94|309.84|306.94|309.84|306.94|309.72|306.82|19
1645925580000|2022-02-27 01:33:00|309.83|306.93|309.85|306.95|309.87|306.97|309.82|306.92|13
1645925590000|2022-02-27 01:33:10|309.84|306.94|309.9|307|309.92|307.02|309.84|306.94|17
1645925600000|2022-02-27 01:33:20|309.89|306.99|310.01|307.11|310.01|307.11|309.89|306.99|10
1645925610000|2022-02-27 01:33:30|310|307.1|310|307.1|310.01|307.11|310|307.1|3
1645925620000|2022-02-27 01:33:40|309.99|307.09|310.02|307.12|310.02|307.12|309.99|307.09|12
1645925630000|2022-02-27 01:33:50|309.99|307.09|309.98|307.08|309.99|307.09|309.96|307.06|11
1645925640000|2022-02-27 01:34:00|309.94|307.04|309.92|307.02|309.94|307.04|309.92|307.02|2
1645925650000|2022-02-27 01:34:10|309.86|306.96|309.75|306.85|309.86|306.96|309.74|306.84|12
1645925660000|2022-02-27 01:34:20|309.74|306.84|309.7|306.8|309.74|306.84|309.69|306.79|11
1645925670000|2022-02-27 01:34:30|309.71|306.81|309.85|306.95|309.85|306.95|309.71|306.81|11
1645925680000|2022-02-27 01:34:40|309.86|306.96|309.78|306.88|309.9|307|309.78|306.88|18
1645925690000|2022-02-27 01:34:50|309.79|306.89|309.72|306.82|309.79|306.89|309.71|306.81|12
1645925700000|2022-02-27 01:35:00|309.71|306.81|309.7|306.8|309.73|306.83|309.7|306.8|7
1645925710000|2022-02-27 01:35:10|309.69|306.79|309.73|306.83|309.73|306.83|309.67|306.77|18
1645925720000|2022-02-27 01:35:20|309.74|306.84|309.65|306.75|309.74|306.84|309.65|306.75|10
1645925730000|2022-02-27 01:35:30|309.66|306.76|309.64|306.74|309.66|306.76|309.58|306.68|16
1645925740000|2022-02-27 01:35:40|309.65|306.75|309.72|306.82|309.73|306.83|309.65|306.75|17
1645925750000|2022-02-27 01:35:50|309.73|306.83|309.87|306.97|309.87|306.97|309.73|306.83|23
1645925760000|2022-02-27 01:36:00|309.88|306.98|310.12|307.22|310.12|307.22|309.88|306.98|17
1645925770000|2022-02-27 01:36:10|310.08|307.18|309.9|307|310.12|307.22|309.9|307|21
1645925780000|2022-02-27 01:36:20|309.91|307.01|309.93|307.03|309.93|307.03|309.9|307|15
1645925790000|2022-02-27 01:36:30|309.9|307|309.86|306.96|309.9|307|309.8|306.9|16
1645925800000|2022-02-27 01:36:40|309.81|306.91|309.84|306.94|309.85|306.95|309.81|306.91|11
1645925810000|2022-02-27 01:36:50|309.83|306.93|309.79|306.89|309.86|306.96|309.78|306.88|22
1645925820000|2022-02-27 01:37:00|309.8|306.9|309.6|306.7|309.81|306.91|309.59|306.69|21
1645925830000|2022-02-27 01:37:10|309.63|306.73|309.66|306.76|309.67|306.77|309.6|306.7|9
1645925840000|2022-02-27 01:37:20|309.67|306.77|309.64|306.74|309.68|306.78|309.63|306.73|8
1645925850000|2022-02-27 01:37:30|309.65|306.75|309.66|306.76|309.66|306.76|309.64|306.74|6
1645925860000|2022-02-27 01:37:40|309.65|306.75|309.63|306.73|309.65|306.75|309.61|306.71|6
1645925870000|2022-02-27 01:37:50|309.61|306.71|309.29|306.39|309.62|306.72|309.27|306.37|22
1645925880000|2022-02-27 01:38:00|309.28|306.38|309.26|306.36|309.28|306.38|309.12|306.22|18
1645925890000|2022-02-27 01:38:10|309.27|306.37|309.43|306.53|309.43|306.53|309.25|306.35|16
1645925900000|2022-02-27 01:38:20|309.42|306.52|309.25|306.35|309.43|306.53|309.25|306.35|20
1645925910000|2022-02-27 01:38:30|309.21|306.31|309.14|306.24|309.21|306.31|309.1|306.2|18
1645925920000|2022-02-27 01:38:40|309.15|306.25|309.01|306.11|309.22|306.32|309.01|306.11|26
1645925930000|2022-02-27 01:38:50|308.99|306.09|308.93|306.03|309.02|306.12|308.91|306.01|24
1645925940000|2022-02-27 01:39:00|308.92|306.02|308.99|306.09|309.03|306.13|308.87|305.97|21
1645925950000|2022-02-27 01:39:10|308.98|306.08|308.9|306|308.98|306.08|308.9|306|18
1645925960000|2022-02-27 01:39:20|308.89|305.99|308.98|306.08|308.98|306.08|308.89|305.99|20
1645925970000|2022-02-27 01:39:30|308.93|306.03|309.01|306.11|309.01|306.11|308.93|306.03|10
1645925980000|2022-02-27 01:39:40|309|306.1|309.33|306.43|309.33|306.43|309|306.1|21
1645925990000|2022-02-27 01:39:50|309.35|306.45|309.43|306.53|309.45|306.55|309.35|306.45|17
1645926000000|2022-02-27 01:40:00|309.42|306.52|309.46|306.56|309.53|306.63|309.42|306.52|20
1645926010000|2022-02-27 01:40:10|309.49|306.59|309.75|306.85|309.75|306.85|309.49|306.59|27
1645926020000|2022-02-27 01:40:20|309.74|306.84|310.02|307.12|310.05|307.15|309.74|306.84|25
1645926030000|2022-02-27 01:40:30|310.03|307.13|310.07|307.17|310.1|307.2|309.98|307.08|16
1645926040000|2022-02-27 01:40:40|310.08|307.18|310|307.1|310.08|307.18|309.99|307.09|12
1645926050000|2022-02-27 01:40:50|309.99|307.09|309.94|307.04|310.01|307.11|309.94|307.04|19
1645926060000|2022-02-27 01:41:00|309.93|307.03|310.08|307.18|310.09|307.19|309.93|307.03|18
1645926070000|2022-02-27 01:41:10|310.07|307.17|310.11|307.21|310.12|307.22|310.03|307.13|15
1645926080000|2022-02-27 01:41:20|310.1|307.2|310.13|307.23|310.15|307.25|310.1|307.2|11
1645926090000|2022-02-27 01:41:30|310.12|307.22|310.11|307.21|310.15|307.25|310.07|307.17|19
1645926100000|2022-02-27 01:41:40|310.14|307.24|310.15|307.25|310.17|307.27|310.11|307.21|18
1645926110000|2022-02-27 01:41:50|310.16|307.26|310.13|307.23|310.17|307.27|310.11|307.21|18
1645926120000|2022-02-27 01:42:00|310.14|307.24|310.22|307.32|310.23|307.33|310.14|307.24|20
1645926130000|2022-02-27 01:42:10|310.23|307.33|310.31|307.41|310.31|307.41|310.2|307.3|16
1645926140000|2022-02-27 01:42:20|310.28|307.38|310.21|307.31|310.3|307.4|310.21|307.31|15
1645926150000|2022-02-27 01:42:30|310.19|307.29|309.98|307.08|310.19|307.29|309.98|307.08|27
1645926160000|2022-02-27 01:42:40|309.97|307.07|309.99|307.09|310|307.1|309.94|307.04|17
1645926170000|2022-02-27 01:42:50|309.96|307.06|309.87|306.97|309.96|307.06|309.87|306.97|13
1645926180000|2022-02-27 01:43:00|309.86|306.96|310.02|307.12|310.05|307.15|309.85|306.95|26
1645926190000|2022-02-27 01:43:10|310.03|307.13|310.14|307.24|310.15|307.25|310.03|307.13|22
1645926200000|2022-02-27 01:43:20|310.15|307.25|310.16|307.26|310.17|307.27|310.13|307.23|16
1645926210000|2022-02-27 01:43:30|310.15|307.25|310.11|307.21|310.16|307.26|310.09|307.19|15
1645926220000|2022-02-27 01:43:40|310.12|307.22|310.12|307.22|310.15|307.25|310.08|307.18|14
1645926230000|2022-02-27 01:43:50|310.09|307.19|310.07|307.17|310.12|307.22|310.07|307.17|16
1645926240000|2022-02-27 01:44:00|310.08|307.18|310.14|307.24|310.14|307.24|310.08|307.18|12
1645926250000|2022-02-27 01:44:10|310.11|307.21|310.14|307.24|310.17|307.27|310.1|307.2|16
1645926260000|2022-02-27 01:44:20|310.13|307.23|310.16|307.26|310.16|307.26|310.12|307.22|10
1645926270000|2022-02-27 01:44:30|310.15|307.25|310.18|307.28|310.18|307.28|310.15|307.25|8
1645926280000|2022-02-27 01:44:40|310.15|307.25|310.25|307.35|310.25|307.35|310.15|307.25|15
1645926290000|2022-02-27 01:44:50|310.22|307.32|310.22|307.32|310.23|307.33|310.2|307.3|13
1645926300000|2022-02-27 01:45:00|310.23|307.33|310.41|307.51|310.41|307.51|310.22|307.32|16
1645926310000|2022-02-27 01:45:10|310.4|307.5|310.51|307.61|310.62|307.72|310.4|307.5|23
1645926320000|2022-02-27 01:45:20|310.53|307.63|310.53|307.63|310.55|307.65|310.5|307.6|18
1645926330000|2022-02-27 01:45:30|310.54|307.64|310.7|307.8|310.7|307.8|310.5|307.6|24
1645926340000|2022-02-27 01:45:40|310.71|307.81|310.74|307.84|310.74|307.84|310.68|307.78|16
1645926350000|2022-02-27 01:45:50|310.73|307.83|310.6|307.7|310.73|307.83|310.59|307.69|29
1645926360000|2022-02-27 01:46:00|310.65|307.75|310.61|307.71|310.66|307.76|310.6|307.7|21
1645926370000|2022-02-27 01:46:10|310.62|307.72|310.38|307.48|310.62|307.72|310.38|307.48|19
1645926380000|2022-02-27 01:46:20|310.37|307.47|310.34|307.44|310.39|307.49|310.28|307.38|22
1645926390000|2022-02-27 01:46:30|310.33|307.43|310.5|307.6|310.5|307.6|310.32|307.42|20
1645926400000|2022-02-27 01:46:40|310.49|307.59|310.47|307.57|310.51|307.61|310.47|307.57|18
1645926410000|2022-02-27 01:46:50|310.48|307.58|310.51|307.61|310.57|307.67|310.48|307.58|17
1645926420000|2022-02-27 01:47:00|310.52|307.62|310.46|307.56|310.52|307.62|310.35|307.45|18
1645926430000|2022-02-27 01:47:10|310.45|307.55|310.52|307.62|310.53|307.63|310.42|307.52|19
1645926440000|2022-02-27 01:47:20|310.47|307.57|310.54|307.64|310.55|307.65|310.47|307.57|19
1645926450000|2022-02-27 01:47:30|310.53|307.63|310.56|307.66|310.57|307.67|310.53|307.63|8
1645926460000|2022-02-27 01:47:40|310.57|307.67|310.44|307.54|310.57|307.67|310.44|307.54|16
1645926470000|2022-02-27 01:47:50|310.45|307.55|310.47|307.57|310.49|307.59|310.42|307.52|16
1645926480000|2022-02-27 01:48:00|310.46|307.56|310.51|307.61|310.56|307.66|310.42|307.52|20
1645926490000|2022-02-27 01:48:10|310.52|307.62|310.52|307.62|310.56|307.66|310.48|307.58|16
1645926500000|2022-02-27 01:48:20|310.53|307.63|310.48|307.58|310.54|307.64|310.47|307.57|19
1645926510000|2022-02-27 01:48:30|310.49|307.59|310.49|307.59|310.51|307.61|310.48|307.58|12
1645926520000|2022-02-27 01:48:40|310.5|307.6|310.49|307.59|310.5|307.6|310.49|307.59|4
1645926530000|2022-02-27 01:48:50|310.5|307.6|310.35|307.45|310.5|307.6|310.34|307.44|16
1645926540000|2022-02-27 01:49:00|310.36|307.46|310.37|307.47|310.4|307.5|310.36|307.46|15
1645926550000|2022-02-27 01:49:10|310.39|307.49|310.41|307.51|310.42|307.52|310.32|307.42|20
1645926560000|2022-02-27 01:49:20|310.42|307.52|310.48|307.58|310.5|307.6|310.37|307.47|17
1645926570000|2022-02-27 01:49:30|310.47|307.57|310.38|307.48|310.48|307.58|310.38|307.48|16
1645926580000|2022-02-27 01:49:40|310.37|307.47|310.46|307.56|310.46|307.56|310.37|307.47|13
1645926590000|2022-02-27 01:49:50|310.47|307.57|310.64|307.74|310.7|307.8|310.47|307.57|24
1645926600000|2022-02-27 01:50:00|310.65|307.75|310.65|307.75|310.66|307.76|310.59|307.69|21
1645926610000|2022-02-27 01:50:10|310.67|307.77|310.51|307.61|310.69|307.79|310.5|307.6|15
1645926620000|2022-02-27 01:50:20|310.52|307.62|310.5|307.6|310.56|307.66|310.49|307.59|18
1645926630000|2022-02-27 01:50:30|310.53|307.63|310.52|307.62|310.56|307.66|310.49|307.59|19
1645926640000|2022-02-27 01:50:40|310.51|307.61|310.54|307.64|310.56|307.66|310.48|307.58|21
1645926650000|2022-02-27 01:50:50|310.56|307.66|310.61|307.71|310.66|307.76|310.56|307.66|23
1645926660000|2022-02-27 01:51:00|310.6|307.7|310.58|307.68|310.6|307.7|310.55|307.65|18
1645926670000|2022-02-27 01:51:10|310.54|307.64|310.42|307.52|310.54|307.64|310.38|307.48|22
1645926680000|2022-02-27 01:51:20|310.39|307.49|310.41|307.51|310.41|307.51|310.35|307.45|21
1645926690000|2022-02-27 01:51:30|310.4|307.5|310.27|307.37|310.41|307.51|310.27|307.37|15
1645926700000|2022-02-27 01:51:40|310.28|307.38|310.08|307.18|310.28|307.38|310.04|307.14|22
1645926710000|2022-02-27 01:51:50|310.06|307.16|310.15|307.25|310.16|307.26|310.06|307.16|21
1645926720000|2022-02-27 01:52:00|310.12|307.22|309.81|306.91|310.12|307.22|309.76|306.86|27
1645926730000|2022-02-27 01:52:10|309.78|306.88|309.6|306.7|309.79|306.89|309.6|306.7|21
1645926740000|2022-02-27 01:52:20|309.57|306.67|309.88|306.98|309.91|307.01|309.57|306.67|26
1645926750000|2022-02-27 01:52:30|309.87|306.97|310.11|307.21|310.11|307.21|309.87|306.97|21
1645926760000|2022-02-27 01:52:40|310.12|307.22|310.21|307.31|310.22|307.32|310.11|307.21|12
1645926770000|2022-02-27 01:52:50|310.2|307.3|310.17|307.27|310.2|307.3|310.1|307.2|22
1645926780000|2022-02-27 01:53:00|310.16|307.26|310.26|307.36|310.29|307.39|310.16|307.26|20
1645926790000|2022-02-27 01:53:10|310.28|307.38|310.48|307.58|310.48|307.58|310.26|307.36|25
1645926800000|2022-02-27 01:53:20|310.46|307.56|310.6|307.7|310.6|307.7|310.45|307.55|20
1645926810000|2022-02-27 01:53:30|310.53|307.63|310.62|307.72|310.63|307.73|310.53|307.63|20
1645926820000|2022-02-27 01:53:40|310.61|307.71|310.34|307.44|310.64|307.74|310.34|307.44|24
1645926830000|2022-02-27 01:53:50|310.38|307.48|310.34|307.44|310.4|307.5|310.29|307.39|21
1645926840000|2022-02-27 01:54:00|310.36|307.46|310.34|307.44|310.4|307.5|310.3|307.4|17
1645926850000|2022-02-27 01:54:10|310.35|307.45|310.36|307.46|310.38|307.48|310.34|307.44|7
1645926860000|2022-02-27 01:54:20|310.33|307.43|310.37|307.47|310.47|307.57|310.33|307.43|17
1645926870000|2022-02-27 01:54:30|310.38|307.48|310.42|307.52|310.42|307.52|310.31|307.41|30
1645926880000|2022-02-27 01:54:40|310.4|307.5|310.34|307.44|310.43|307.53|310.3|307.4|23
1645926890000|2022-02-27 01:54:50|310.33|307.43|310.39|307.49|310.46|307.56|310.33|307.43|25
1645926900000|2022-02-27 01:55:00|310.37|307.47|310.4|307.5|310.4|307.5|310.32|307.42|18
1645926910000|2022-02-27 01:55:10|310.38|307.48|310.6|307.7|310.62|307.72|310.37|307.47|18
1645926920000|2022-02-27 01:55:20|310.61|307.71|310.66|307.76|310.75|307.85|310.53|307.63|22
1645926930000|2022-02-27 01:55:30|310.68|307.78|310.84|307.94|310.84|307.94|310.66|307.76|22
1645926940000|2022-02-27 01:55:40|310.83|307.93|310.83|307.93|310.9|308|310.78|307.88|18
1645926950000|2022-02-27 01:55:50|310.84|307.94|310.84|307.94|310.88|307.98|310.81|307.91|20
1645926960000|2022-02-27 01:56:00|310.85|307.95|310.84|307.94|310.86|307.96|310.79|307.89|11
1645926970000|2022-02-27 01:56:10|310.83|307.93|310.91|308.01|310.92|308.02|310.79|307.89|16
1645926980000|2022-02-27 01:56:20|310.92|308.02|311.14|308.24|311.15|308.25|310.91|308.01|26
1645926990000|2022-02-27 01:56:30|311.08|308.18|310.9|308|311.1|308.2|310.89|307.99|25
1645927000000|2022-02-27 01:56:40|310.89|307.99|310.62|307.72|310.89|307.99|310.62|307.72|21
1645927010000|2022-02-27 01:56:50|310.64|307.74|310.56|307.66|310.68|307.78|310.56|307.66|16
1645927020000|2022-02-27 01:57:00|310.57|307.67|310.48|307.58|310.6|307.7|310.47|307.57|15
1645927030000|2022-02-27 01:57:10|310.49|307.59|310.43|307.53|310.52|307.62|310.33|307.43|26
1645927040000|2022-02-27 01:57:20|310.42|307.52|310.43|307.53|310.45|307.55|310.33|307.43|18
1645927050000|2022-02-27 01:57:30|310.42|307.52|310.44|307.54|310.45|307.55|310.4|307.5|25
1645927060000|2022-02-27 01:57:40|310.45|307.55|310.44|307.54|310.45|307.55|310.4|307.5|16
1645927070000|2022-02-27 01:57:50|310.43|307.53|310.42|307.52|310.45|307.55|310.38|307.48|22
1645927080000|2022-02-27 01:58:00|310.41|307.51|310.46|307.56|310.46|307.56|310.41|307.51|12
1645927090000|2022-02-27 01:58:10|310.45|307.55|310.52|307.62|310.52|307.62|310.4|307.5|13
1645927100000|2022-02-27 01:58:20|310.51|307.61|310.46|307.56|310.52|307.62|310.45|307.55|21
1645927110000|2022-02-27 01:58:30|310.45|307.55|310.41|307.51|310.47|307.57|310.4|307.5|20
1645927120000|2022-02-27 01:58:40|310.43|307.53|310.22|307.32|310.43|307.53|310.22|307.32|22
1645927130000|2022-02-27 01:58:50|310.23|307.33|309.99|307.09|310.23|307.33|309.91|307.01|27
1645927140000|2022-02-27 01:59:00|310.03|307.13|309.84|306.94|310.18|307.28|309.84|306.94|26
1645927150000|2022-02-27 01:59:10|309.83|306.93|309.53|306.63|309.88|306.98|309.53|306.63|33
1645927160000|2022-02-27 01:59:20|309.51|306.61|309.54|306.64|309.55|306.65|309.4|306.5|26
1645927170000|2022-02-27 01:59:30|309.56|306.66|309.26|306.36|309.61|306.71|309.26|306.36|21
1645927180000|2022-02-27 01:59:40|309.28|306.38|309.03|306.13|309.28|306.38|308.99|306.09|24
1645927190000|2022-02-27 01:59:50|309.02|306.12|309.07|306.17|309.28|306.38|308.97|306.07|26
1645927200000|2022-02-27 02:00:00|309.09|306.19|308.97|306.07|309.09|306.19|308.95|306.05|19
1645927210000|2022-02-27 02:00:10|308.95|306.05|308.95|306.05|308.97|306.07|308.78|305.88|26
1645927220000|2022-02-27 02:00:20|308.94|306.04|308.93|306.03|309.05|306.15|308.88|305.98|30
1645927230000|2022-02-27 02:00:30|308.92|306.02|309.36|306.46|309.37|306.47|308.92|306.02|33
1645927240000|2022-02-27 02:00:40|309.39|306.49|309.47|306.57|309.55|306.65|309.38|306.48|28
1645927250000|2022-02-27 02:00:50|309.49|306.59|309.38|306.48|309.49|306.59|309.36|306.46|21
1645927260000|2022-02-27 02:01:00|309.37|306.47|309.15|306.25|309.37|306.47|309.1|306.2|23
1645927270000|2022-02-27 02:01:10|309.16|306.26|309.21|306.31|309.22|306.32|309.16|306.26|18
1645927280000|2022-02-27 02:01:20|309.2|306.3|309.17|306.27|309.21|306.31|309.16|306.26|20
1645927290000|2022-02-27 02:01:30|309.18|306.28|309.31|306.41|309.31|306.41|309.18|306.28|17
1645927300000|2022-02-27 02:01:40|309.3|306.4|309.52|306.62|309.53|306.63|309.3|306.4|22
1645927310000|2022-02-27 02:01:50|309.53|306.63|309.88|306.98|309.92|307.02|309.52|306.62|25
1645927320000|2022-02-27 02:02:00|309.91|307.01|309.99|307.09|309.99|307.09|309.9|307|22
1645927330000|2022-02-27 02:02:10|309.98|307.08|309.97|307.07|310|307.1|309.96|307.06|15
1645927340000|2022-02-27 02:02:20|309.98|307.08|309.97|307.07|309.98|307.08|309.96|307.06|14
1645927350000|2022-02-27 02:02:30|309.96|307.06|309.81|306.91|309.96|307.06|309.8|306.9|21
1645927360000|2022-02-27 02:02:40|309.83|306.93|309.91|307.01|309.91|307.01|309.83|306.93|11
1645927370000|2022-02-27 02:02:50|309.92|307.02|309.97|307.07|309.98|307.08|309.88|306.98|27
1645927380000|2022-02-27 02:03:00|309.95|307.05|309.98|307.08|309.98|307.08|309.95|307.05|8
1645927390000|2022-02-27 02:03:10|309.97|307.07|310.19|307.29|310.2|307.3|309.97|307.07|20
1645927400000|2022-02-27 02:03:20|310.2|307.3|310.15|307.25|310.21|307.31|310.15|307.25|15
1645927410000|2022-02-27 02:03:30|310.21|307.31|310.13|307.23|310.22|307.32|310.1|307.2|19
1645927420000|2022-02-27 02:03:40|310.14|307.24|310.25|307.35|310.25|307.35|310.14|307.24|22
1645927430000|2022-02-27 02:03:50|310.26|307.36|310.44|307.54|310.51|307.61|310.25|307.35|29
1645927440000|2022-02-27 02:04:00|310.45|307.55|310.62|307.72|310.64|307.74|310.45|307.55|29
1645927450000|2022-02-27 02:04:10|310.64|307.74|310.59|307.69|310.78|307.88|310.59|307.69|27
1645927460000|2022-02-27 02:04:20|310.58|307.68|310.61|307.71|310.61|307.71|310.45|307.55|23
1645927470000|2022-02-27 02:04:30|310.59|307.69|310.64|307.74|310.65|307.75|310.59|307.69|15
1645927480000|2022-02-27 02:04:40|310.63|307.73|310.69|307.79|310.7|307.8|310.57|307.67|10
1645927490000|2022-02-27 02:04:50|310.71|307.81|310.81|307.91|310.82|307.92|310.67|307.77|18
1645927500000|2022-02-27 02:05:00|310.8|307.9|310.7|307.8|310.82|307.92|310.7|307.8|20
1645927510000|2022-02-27 02:05:10|310.71|307.81|311.1|308.2|311.1|308.2|310.69|307.79|20
1645927520000|2022-02-27 02:05:20|311.09|308.19|311.32|308.42|311.35|308.45|311.09|308.19|31
1645927530000|2022-02-27 02:05:30|311.33|308.43|311.03|308.13|311.33|308.43|310.98|308.08|25
1645927540000|2022-02-27 02:05:40|311|308.1|310.84|307.94|311|308.1|310.83|307.93|19
1645927550000|2022-02-27 02:05:50|310.86|307.96|310.92|308.02|310.95|308.05|310.86|307.96|16
1645927560000|2022-02-27 02:06:00|310.93|308.03|310.95|308.05|310.97|308.07|310.91|308.01|16
1645927570000|2022-02-27 02:06:10|310.96|308.06|310.93|308.03|310.96|308.06|310.93|308.03|12
1645927580000|2022-02-27 02:06:20|310.92|308.02|310.92|308.02|310.93|308.03|310.89|307.99|13
1645927590000|2022-02-27 02:06:30|310.93|308.03|311.01|308.11|311.02|308.12|310.92|308.02|22
1645927600000|2022-02-27 02:06:40|311|308.1|310.94|308.04|311|308.1|310.93|308.03|17
1645927610000|2022-02-27 02:06:50|310.95|308.05|311.02|308.12|311.06|308.16|310.94|308.04|19
1645927620000|2022-02-27 02:07:00|311.01|308.11|310.99|308.09|311.05|308.15|310.98|308.08|22
1645927630000|2022-02-27 02:07:10|310.98|308.08|310.94|308.04|310.98|308.08|310.92|308.02|10
1645927640000|2022-02-27 02:07:20|310.93|308.03|310.87|307.97|310.94|308.04|310.86|307.96|9
1645927650000|2022-02-27 02:07:30|310.88|307.98|310.91|308.01|310.93|308.03|310.84|307.94|19
1645927660000|2022-02-27 02:07:40|310.9|308|310.98|308.08|311.01|308.11|310.84|307.94|25
1645927670000|2022-02-27 02:07:50|310.97|308.07|310.99|308.09|311.05|308.15|310.91|308.01|18
1645927680000|2022-02-27 02:08:00|310.98|308.08|311|308.1|311.02|308.12|310.9|308|22
1645927690000|2022-02-27 02:08:10|310.98|308.08|311.24|308.34|311.24|308.34|310.98|308.08|25
1645927700000|2022-02-27 02:08:20|311.22|308.32|311.18|308.28|311.25|308.35|311.15|308.25|22
1645927710000|2022-02-27 02:08:30|311.17|308.27|311.09|308.19|311.17|308.27|311.06|308.16|24
1645927720000|2022-02-27 02:08:40|311.07|308.17|311.11|308.21|311.13|308.23|311.07|308.17|16
1645927730000|2022-02-27 02:08:50|311.1|308.2|311.1|308.2|311.12|308.22|311.07|308.17|9
1645927740000|2022-02-27 02:09:00|311.09|308.19|311.09|308.19|311.11|308.21|311.04|308.14|22
1645927750000|2022-02-27 02:09:10|311.08|308.18|311.14|308.24|311.14|308.24|311.06|308.16|13
1645927760000|2022-02-27 02:09:20|311.17|308.27|311.18|308.28|311.2|308.3|311.11|308.21|21
1645927770000|2022-02-27 02:09:30|311.19|308.29|311.24|308.34|311.25|308.35|311.18|308.28|12
1645927780000|2022-02-27 02:09:40|311.25|308.35|311.15|308.25|311.25|308.35|311.13|308.23|13
1645927790000|2022-02-27 02:09:50|311.13|308.23|311.17|308.27|311.2|308.3|311.13|308.23|23
1645927800000|2022-02-27 02:10:00|311.18|308.28|311.15|308.25|311.25|308.35|311.14|308.24|20
1645927810000|2022-02-27 02:10:10|311.16|308.26|311.24|308.34|311.24|308.34|311.1|308.2|25
1645927820000|2022-02-27 02:10:20|311.25|308.35|311.16|308.26|311.25|308.35|311.14|308.24|20
1645927830000|2022-02-27 02:10:30|311.17|308.27|311.14|308.24|311.17|308.27|311.14|308.24|16
1645927840000|2022-02-27 02:10:40|311.13|308.23|311.07|308.17|311.14|308.24|311.07|308.17|16
1645927850000|2022-02-27 02:10:50|311.06|308.16|311.1|308.2|311.1|308.2|311.06|308.16|4
1645927860000|2022-02-27 02:11:00|311.11|308.21|311.14|308.24|311.17|308.27|311.09|308.19|22
1645927870000|2022-02-27 02:11:10|311.15|308.25|311.11|308.21|311.16|308.26|311.1|308.2|14
1645927880000|2022-02-27 02:11:20|311.09|308.19|311.12|308.22|311.17|308.27|311.08|308.18|17
1645927890000|2022-02-27 02:11:30|311.15|308.25|311.17|308.27|311.17|308.27|311.15|308.25|3
1645927900000|2022-02-27 02:11:40|311.13|308.23|311.26|308.36|311.26|308.36|311.13|308.23|13
1645927910000|2022-02-27 02:11:50|311.25|308.35|311.28|308.38|311.28|308.38|311.25|308.35|3
1645927920000|2022-02-27 02:12:00|311.3|308.4|311.32|308.42|311.32|308.42|311.25|308.35|9
1645927930000|2022-02-27 02:12:10|311.31|308.41|311.21|308.31|311.31|308.41|311.19|308.29|23
1645927940000|2022-02-27 02:12:20|311.22|308.32|311.27|308.37|311.29|308.39|311.22|308.32|16
1645927950000|2022-02-27 02:12:30|311.25|308.35|311.29|308.39|311.29|308.39|311.24|308.34|22
1645927960000|2022-02-27 02:12:40|311.25|308.35|311.27|308.37|311.29|308.39|311.24|308.34|13
1645927970000|2022-02-27 02:12:50|311.28|308.38|311.32|308.42|311.32|308.42|311.26|308.36|14
1645927980000|2022-02-27 02:13:00|311.28|308.38|311.3|308.4|311.35|308.45|311.27|308.37|18
1645927990000|2022-02-27 02:13:10|311.31|308.41|311.36|308.46|311.38|308.48|311.3|308.4|13
1645928000000|2022-02-27 02:13:20|311.35|308.45|311.44|308.54|311.55|308.65|311.35|308.45|23
1645928010000|2022-02-27 02:13:30|311.43|308.53|311.37|308.47|311.44|308.54|311.37|308.47|14
1645928020000|2022-02-27 02:13:40|311.36|308.46|311.32|308.42|311.41|308.51|311.32|308.42|24
1645928030000|2022-02-27 02:13:50|311.3|308.4|311.4|308.5|311.41|308.51|311.3|308.4|11
1645928040000|2022-02-27 02:14:00|311.39|308.49|311.53|308.63|311.53|308.63|311.37|308.47|16
1645928050000|2022-02-27 02:14:10|311.48|308.58|311.49|308.59|311.56|308.66|311.48|308.58|21
1645928060000|2022-02-27 02:14:20|311.5|308.6|311.53|308.63|311.57|308.67|311.49|308.59|24
1645928070000|2022-02-27 02:14:30|311.54|308.64|311.55|308.65|311.55|308.65|311.54|308.64|2
1645928080000|2022-02-27 02:14:40|311.54|308.64|311.62|308.72|311.63|308.73|311.54|308.64|20
1645928090000|2022-02-27 02:14:50|311.63|308.73|311.62|308.72|311.64|308.74|311.61|308.71|12
1645928100000|2022-02-27 02:15:00|311.66|308.76|311.49|308.59|311.8|308.9|311.48|308.58|24
1645928110000|2022-02-27 02:15:10|311.51|308.61|311.26|308.36|311.51|308.61|311.26|308.36|21
1645928120000|2022-02-27 02:15:20|311.25|308.35|311.2|308.3|311.25|308.35|311.14|308.24|13
1645928130000|2022-02-27 02:15:30|311.21|308.31|311.29|308.39|311.3|308.4|311.2|308.3|17
1645928140000|2022-02-27 02:15:40|311.3|308.4|311.49|308.59|311.5|308.6|311.3|308.4|21
1645928150000|2022-02-27 02:15:50|311.52|308.62|311.47|308.57|311.53|308.63|311.47|308.57|10
1645928160000|2022-02-27 02:16:00|311.44|308.54|311.45|308.55|311.47|308.57|311.44|308.54|12
1645928170000|2022-02-27 02:16:10|311.47|308.57|311.42|308.52|311.48|308.58|311.4|308.5|15
1645928180000|2022-02-27 02:16:20|311.43|308.53|311.39|308.49|311.47|308.57|311.38|308.48|27
1645928190000|2022-02-27 02:16:30|311.4|308.5|311.43|308.53|311.43|308.53|311.35|308.45|13
1645928200000|2022-02-27 02:16:40|311.44|308.54|311.39|308.49|311.44|308.54|311.39|308.49|9
1645928210000|2022-02-27 02:16:50|311.37|308.47|311.51|308.61|311.52|308.62|311.37|308.47|14
1645928220000|2022-02-27 02:17:00|311.52|308.62|311.52|308.62|311.53|308.63|311.5|308.6|18
1645928230000|2022-02-27 02:17:10|311.54|308.64|311.54|308.64|311.54|308.64|311.49|308.59|12
1645928240000|2022-02-27 02:17:20|311.55|308.65|311.52|308.62|311.59|308.69|311.5|308.6|14
1645928250000|2022-02-27 02:17:30|311.49|308.59|311.5|308.6|311.5|308.6|311.48|308.58|8
1645928260000|2022-02-27 02:17:40|311.51|308.61|311.59|308.69|311.59|308.69|311.5|308.6|17
1645928270000|2022-02-27 02:17:50|311.6|308.7|311.86|308.96|311.86|308.96|311.6|308.7|20
1645928280000|2022-02-27 02:18:00|311.87|308.97|311.8|308.9|311.88|308.98|311.76|308.86|14
1645928290000|2022-02-27 02:18:10|311.81|308.91|311.97|309.07|311.98|309.08|311.79|308.89|15
1645928300000|2022-02-27 02:18:20|311.96|309.06|312.02|309.12|312.04|309.14|311.92|309.02|19
1645928310000|2022-02-27 02:18:30|312.01|309.11|312.04|309.14|312.07|309.17|312|309.1|14
1645928320000|2022-02-27 02:18:40|312.05|309.15|311.97|309.07|312.05|309.15|311.97|309.07|20
1645928330000|2022-02-27 02:18:50|311.98|309.08|312.27|309.37|312.27|309.37|311.97|309.07|28
1645928340000|2022-02-27 02:19:00|312.26|309.36|312.2|309.3|312.54|309.64|312.18|309.28|32
1645928350000|2022-02-27 02:19:10|312.21|309.31|312|309.1|312.25|309.35|312|309.1|18
1645928360000|2022-02-27 02:19:20|311.96|309.06|311.99|309.09|312.11|309.21|311.95|309.05|20
1645928370000|2022-02-27 02:19:30|311.98|309.08|312.01|309.11|312.03|309.13|311.89|308.99|22
1645928380000|2022-02-27 02:19:40|312|309.1|311.86|308.96|312|309.1|311.85|308.95|15
1645928390000|2022-02-27 02:19:50|311.87|308.97|311.78|308.88|311.87|308.97|311.77|308.87|17
1645928400000|2022-02-27 02:20:00|311.79|308.89|311.75|308.85|311.85|308.95|311.74|308.84|25
1645928410000|2022-02-27 02:20:10|311.76|308.86|311.69|308.79|311.78|308.88|311.64|308.74|31
1645928420000|2022-02-27 02:20:20|311.71|308.81|311.82|308.92|311.85|308.95|311.69|308.79|22
1645928430000|2022-02-27 02:20:30|311.83|308.93|311.7|308.8|311.86|308.96|311.62|308.72|16
1645928440000|2022-02-27 02:20:40|311.69|308.79|311.59|308.69|311.71|308.81|311.56|308.66|12
1645928450000|2022-02-27 02:20:50|311.6|308.7|311.51|308.61|311.67|308.77|311.51|308.61|17
1645928460000|2022-02-27 02:21:00|311.52|308.62|311.58|308.68|311.61|308.71|311.5|308.6|17
1645928470000|2022-02-27 02:21:10|311.59|308.69|311.5|308.6|311.59|308.69|311.45|308.55|21
1645928480000|2022-02-27 02:21:20|311.49|308.59|311.53|308.63|311.57|308.67|311.42|308.52|19
1645928490000|2022-02-27 02:21:30|311.54|308.64|311.4|308.5|311.54|308.64|311.33|308.43|22
1645928500000|2022-02-27 02:21:40|311.42|308.52|311.33|308.43|311.48|308.58|311.31|308.41|16
1645928510000|2022-02-27 02:21:50|311.34|308.44|311.26|308.36|311.36|308.46|311.22|308.32|20
1645928520000|2022-02-27 02:22:00|311.21|308.31|310.96|308.06|311.21|308.31|310.93|308.03|20
1645928530000|2022-02-27 02:22:10|310.94|308.04|310.94|308.04|310.96|308.06|310.91|308.01|17
1645928540000|2022-02-27 02:22:20|310.85|307.95|310.85|307.95|310.87|307.97|310.76|307.86|17
1645928550000|2022-02-27 02:22:30|310.87|307.97|310.91|308.01|311.01|308.11|310.87|307.97|16
1645928560000|2022-02-27 02:22:40|310.86|307.96|310.92|308.02|310.95|308.05|310.86|307.96|19
1645928570000|2022-02-27 02:22:50|310.91|308.01|310.94|308.04|310.94|308.04|310.88|307.98|16
1645928580000|2022-02-27 02:23:00|310.95|308.05|310.81|307.91|310.95|308.05|310.8|307.9|18
1645928590000|2022-02-27 02:23:10|310.82|307.92|310.85|307.95|310.88|307.98|310.82|307.92|10
1645928600000|2022-02-27 02:23:20|310.84|307.94|310.96|308.06|310.98|308.08|310.84|307.94|21
1645928610000|2022-02-27 02:23:30|310.95|308.05|310.95|308.05|310.97|308.07|310.94|308.04|13
1645928620000|2022-02-27 02:23:40|310.96|308.06|310.84|307.94|310.96|308.06|310.83|307.93|16
1645928630000|2022-02-27 02:23:50|310.85|307.95|310.82|307.92|310.85|307.95|310.82|307.92|10
1645928640000|2022-02-27 02:24:00|310.83|307.93|310.91|308.01|311.02|308.12|310.83|307.93|12
1645928650000|2022-02-27 02:24:10|310.92|308.02|310.96|308.06|310.96|308.06|310.88|307.98|9
1645928660000|2022-02-27 02:24:20|310.95|308.05|311.07|308.17|311.08|308.18|310.93|308.03|20
1645928670000|2022-02-27 02:24:30|311.08|308.18|311.09|308.19|311.14|308.24|311.05|308.15|20
1645928680000|2022-02-27 02:24:40|311.1|308.2|311.08|308.18|311.13|308.23|311.06|308.16|17
1645928690000|2022-02-27 02:24:50|311.1|308.2|311.13|308.23|311.14|308.24|311.07|308.17|15
1645928700000|2022-02-27 02:25:00|311.14|308.24|310.88|307.98|311.14|308.24|310.88|307.98|28
1645928710000|2022-02-27 02:25:10|310.89|307.99|310.89|307.99|310.91|308.01|310.88|307.98|7
1645928720000|2022-02-27 02:25:20|310.9|308|310.93|308.03|310.94|308.04|310.89|307.99|12
1645928730000|2022-02-27 02:25:30|310.94|308.04|310.96|308.06|310.97|308.07|310.94|308.04|10
1645928740000|2022-02-27 02:25:40|310.95|308.05|310.97|308.07|310.98|308.08|310.94|308.04|17
1645928750000|2022-02-27 02:25:50|310.96|308.06|310.94|308.04|310.96|308.06|310.93|308.03|7
1645928760000|2022-02-27 02:26:00|310.95|308.05|311.05|308.15|311.05|308.15|310.94|308.04|9
1645928770000|2022-02-27 02:26:10|311.04|308.14|311.06|308.16|311.07|308.17|311.04|308.14|13
1645928780000|2022-02-27 02:26:20|311.07|308.17|311.15|308.25|311.15|308.25|311.06|308.16|16
1645928790000|2022-02-27 02:26:30|311.17|308.27|311.47|308.57|311.47|308.57|311.17|308.27|26
1645928800000|2022-02-27 02:26:40|311.48|308.58|311.57|308.67|311.68|308.78|311.48|308.58|27
1645928810000|2022-02-27 02:26:50|311.56|308.66|311.74|308.84|311.76|308.86|311.48|308.58|23
1645928820000|2022-02-27 02:27:00|311.76|308.86|311.77|308.87|311.83|308.93|311.69|308.79|20
1645928830000|2022-02-27 02:27:10|311.74|308.84|311.86|308.96|311.86|308.96|311.74|308.84|15
1645928840000|2022-02-27 02:27:20|311.87|308.97|311.56|308.66|311.87|308.97|311.56|308.66|24
1645928850000|2022-02-27 02:27:30|311.58|308.68|311.59|308.69|311.61|308.71|311.52|308.62|15
1645928860000|2022-02-27 02:27:40|311.61|308.71|311.59|308.69|311.67|308.77|311.58|308.68|14
1645928870000|2022-02-27 02:27:50|311.6|308.7|311.63|308.73|311.63|308.73|311.6|308.7|8
1645928880000|2022-02-27 02:28:00|311.59|308.69|311.65|308.75|311.66|308.76|311.59|308.69|14
1645928890000|2022-02-27 02:28:10|311.64|308.74|311.81|308.91|311.82|308.92|311.64|308.74|21
1645928900000|2022-02-27 02:28:20|311.8|308.9|311.89|308.99|311.92|309.02|311.8|308.9|26
1645928910000|2022-02-27 02:28:30|311.91|309.01|311.95|309.05|311.98|309.08|311.82|308.92|17
1645928920000|2022-02-27 02:28:40|311.87|308.97|311.87|308.97|311.94|309.04|311.81|308.91|17
1645928930000|2022-02-27 02:28:50|311.88|308.98|311.93|309.03|311.94|309.04|311.85|308.95|11
1645928940000|2022-02-27 02:29:00|311.95|309.05|311.98|309.08|311.99|309.09|311.92|309.02|14
1645928950000|2022-02-27 02:29:10|311.99|309.09|311.95|309.05|312|309.1|311.87|308.97|21
1645928960000|2022-02-27 02:29:20|311.94|309.04|311.95|309.05|311.96|309.06|311.93|309.03|15
1645928970000|2022-02-27 02:29:30|311.96|309.06|311.98|309.08|311.98|309.08|311.91|309.01|8
1645928980000|2022-02-27 02:29:40|311.99|309.09|311.94|309.04|312|309.1|311.9|309|12
1645928990000|2022-02-27 02:29:50|311.93|309.03|311.78|308.88|311.93|309.03|311.77|308.87|12
1645929000000|2022-02-27 02:30:00|311.79|308.89|311.75|308.85|311.81|308.91|311.74|308.84|10
1645929010000|2022-02-27 02:30:10|311.7|308.8|311.79|308.89|311.79|308.89|311.66|308.76|17
1645929020000|2022-02-27 02:30:20|311.81|308.91|311.87|308.97|311.95|309.05|311.81|308.91|26
1645929030000|2022-02-27 02:30:30|311.9|309|311.91|309.01|311.92|309.02|311.86|308.96|16
1645929040000|2022-02-27 02:30:40|311.86|308.96|311.81|308.91|311.89|308.99|311.81|308.91|17
1645929050000|2022-02-27 02:30:50|311.82|308.92|311.68|308.78|311.83|308.93|311.68|308.78|15
1645929060000|2022-02-27 02:31:00|311.69|308.79|311.56|308.66|311.69|308.79|311.52|308.62|14
1645929070000|2022-02-27 02:31:10|311.51|308.61|311.49|308.59|311.58|308.68|311.46|308.56|21
1645929080000|2022-02-27 02:31:20|311.48|308.58|311.5|308.6|311.5|308.6|311.47|308.57|7
1645929090000|2022-02-27 02:31:30|311.51|308.61|311.5|308.6|311.51|308.61|311.47|308.57|11
1645929100000|2022-02-27 02:31:40|311.51|308.61|311.51|308.61|311.51|308.61|311.46|308.56|20
1645929110000|2022-02-27 02:31:50|311.48|308.58|311.5|308.6|311.51|308.61|311.47|308.57|22
1645929120000|2022-02-27 02:32:00|311.49|308.59|311.51|308.61|311.53|308.63|311.49|308.59|9
1645929130000|2022-02-27 02:32:10|311.52|308.62|311.47|308.57|311.55|308.65|311.44|308.54|21
1645929140000|2022-02-27 02:32:20|311.48|308.58|311.6|308.7|311.68|308.78|311.43|308.53|18
1645929150000|2022-02-27 02:32:30|311.61|308.71|311.61|308.71|311.63|308.73|311.59|308.69|22
1645929160000|2022-02-27 02:32:40|311.62|308.72|311.74|308.84|311.74|308.84|311.6|308.7|16
1645929170000|2022-02-27 02:32:50|311.73|308.83|311.71|308.81|311.75|308.85|311.67|308.77|24
1645929180000|2022-02-27 02:33:00|311.7|308.8|311.6|308.7|311.72|308.82|311.58|308.68|13
1645929190000|2022-02-27 02:33:10|311.61|308.71|311.66|308.76|311.67|308.77|311.55|308.65|15
1645929200000|2022-02-27 02:33:20|311.67|308.77|311.6|308.7|311.68|308.78|311.58|308.68|19
1645929210000|2022-02-27 02:33:30|311.58|308.68|311.71|308.81|311.72|308.82|311.57|308.67|26
1645929220000|2022-02-27 02:33:40|311.72|308.82|311.75|308.85|311.76|308.86|311.67|308.77|14
1645929230000|2022-02-27 02:33:50|311.74|308.84|311.63|308.73|311.74|308.84|311.63|308.73|10
1645929240000|2022-02-27 02:34:00|311.61|308.71|311.55|308.65|311.63|308.73|311.53|308.63|14
1645929250000|2022-02-27 02:34:10|311.56|308.66|311.59|308.69|311.59|308.69|311.56|308.66|19
1645929260000|2022-02-27 02:34:20|311.6|308.7|311.61|308.71|311.65|308.75|311.6|308.7|13
1645929270000|2022-02-27 02:34:30|311.62|308.72|311.98|309.08|312.02|309.12|311.62|308.72|23
1645929280000|2022-02-27 02:34:40|311.97|309.07|311.84|308.94|311.97|309.07|311.8|308.9|20
1645929290000|2022-02-27 02:34:50|311.83|308.93|311.86|308.96|311.86|308.96|311.79|308.89|18
1645929300000|2022-02-27 02:35:00|311.85|308.95|311.82|308.92|311.85|308.95|311.75|308.85|20
1645929310000|2022-02-27 02:35:10|311.83|308.93|311.76|308.86|311.83|308.93|311.75|308.85|15
1645929320000|2022-02-27 02:35:20|311.75|308.85|311.8|308.9|311.8|308.9|311.75|308.85|13
1645929330000|2022-02-27 02:35:30|311.79|308.89|311.8|308.9|311.83|308.93|311.78|308.88|13
1645929340000|2022-02-27 02:35:40|311.79|308.89|311.74|308.84|311.79|308.89|311.73|308.83|10
1645929350000|2022-02-27 02:35:50|311.73|308.83|311.78|308.88|311.78|308.88|311.73|308.83|6
1645929360000|2022-02-27 02:36:00|311.77|308.87|311.73|308.83|311.79|308.89|311.73|308.83|18
1645929370000|2022-02-27 02:36:10|311.69|308.79|311.7|308.8|311.7|308.8|311.66|308.76|7
1645929380000|2022-02-27 02:36:20|311.65|308.75|311.64|308.74|311.67|308.77|311.64|308.74|12
1645929390000|2022-02-27 02:36:30|311.63|308.73|311.66|308.76|311.66|308.76|311.63|308.73|9
1645929400000|2022-02-27 02:36:40|311.67|308.77|311.66|308.76|311.67|308.77|311.62|308.72|4
1645929430000|2022-02-27 02:37:10|311.67|308.77|311.76|308.86|311.76|308.86|311.67|308.77|9
1645929440000|2022-02-27 02:37:20|311.69|308.79|311.63|308.73|311.76|308.86|311.63|308.73|20
1645929450000|2022-02-27 02:37:30|311.62|308.72|311.63|308.73|311.63|308.73|311.55|308.65|8
1645929460000|2022-02-27 02:37:40|311.64|308.74|311.65|308.75|311.65|308.75|311.64|308.74|8
1645929470000|2022-02-27 02:37:50|311.63|308.73|311.67|308.77|311.67|308.77|311.63|308.73|13
1645929480000|2022-02-27 02:38:00|311.62|308.72|311.65|308.75|311.67|308.77|311.61|308.71|8
1645929490000|2022-02-27 02:38:10|311.66|308.76|311.61|308.71|311.67|308.77|311.59|308.69|19
1645929500000|2022-02-27 02:38:20|311.62|308.72|311.68|308.78|311.69|308.79|311.62|308.72|15
1645929510000|2022-02-27 02:38:30|311.66|308.76|311.67|308.77|311.68|308.78|311.62|308.72|14
1645929520000|2022-02-27 02:38:40|311.71|308.81|311.79|308.89|311.8|308.9|311.68|308.78|15
1645929530000|2022-02-27 02:38:50|311.8|308.9|311.74|308.84|311.8|308.9|311.74|308.84|10
1645929540000|2022-02-27 02:39:00|311.77|308.87|311.75|308.85|311.79|308.89|311.74|308.84|15
1645929550000|2022-02-27 02:39:10|311.74|308.84|311.62|308.72|311.75|308.85|311.62|308.72|8
1645929560000|2022-02-27 02:39:20|311.6|308.7|311.6|308.7|311.62|308.72|311.6|308.7|5
1645929570000|2022-02-27 02:39:30|311.61|308.71|311.58|308.68|311.61|308.71|311.52|308.62|7
1645929580000|2022-02-27 02:39:40|311.52|308.62|311.49|308.59|311.56|308.66|311.49|308.59|13
1645929590000|2022-02-27 02:39:50|311.5|308.6|311.49|308.59|311.5|308.6|311.49|308.59|2
1645929600000|2022-02-27 02:40:00|311.48|308.58|311.46|308.56|311.49|308.59|311.46|308.56|6
1645929610000|2022-02-27 02:40:10|311.47|308.57|311.57|308.67|311.57|308.67|311.46|308.56|12
1645929620000|2022-02-27 02:40:20|311.59|308.69|311.57|308.67|311.59|308.69|311.57|308.67|2
1645929630000|2022-02-27 02:40:30|311.59|308.69|311.64|308.74|311.65|308.75|311.54|308.64|16
1645929640000|2022-02-27 02:40:40|311.65|308.75|311.64|308.74|311.65|308.75|311.63|308.73|16
1645929650000|2022-02-27 02:40:50|311.62|308.72|311.58|308.68|311.62|308.72|311.56|308.66|18
1645929660000|2022-02-27 02:41:00|311.59|308.69|311.58|308.68|311.59|308.69|311.58|308.68|16
1645929670000|2022-02-27 02:41:10|311.59|308.69|311.57|308.67|311.59|308.69|311.54|308.64|17
1645929680000|2022-02-27 02:41:20|311.58|308.68|311.58|308.68|311.58|308.68|311.54|308.64|6
1645929690000|2022-02-27 02:41:30|311.54|308.64|311.54|308.64|311.58|308.68|311.51|308.61|12
1645929700000|2022-02-27 02:41:40|311.55|308.65|311.5|308.6|311.55|308.65|311.49|308.59|9
1645929710000|2022-02-27 02:41:50|311.51|308.61|311.45|308.55|311.55|308.65|311.45|308.55|17
1645929720000|2022-02-27 02:42:00|311.44|308.54|311.45|308.55|311.46|308.56|311.44|308.54|4
1645929730000|2022-02-27 02:42:10|311.46|308.56|311.47|308.57|311.49|308.59|311.46|308.56|8
1645929740000|2022-02-27 02:42:20|311.48|308.58|311.48|308.58|311.48|308.58|311.47|308.57|13
1645929750000|2022-02-27 02:42:30|311.46|308.56|311.43|308.53|311.49|308.59|311.4|308.5|17
1645929760000|2022-02-27 02:42:40|311.4|308.5|311.4|308.5|311.4|308.5|311.39|308.49|9
1645929770000|2022-02-27 02:42:50|311.41|308.51|311.4|308.5|311.41|308.51|311.4|308.5|4
1645929780000|2022-02-27 02:43:00|311.39|308.49|311.4|308.5|311.4|308.5|311.39|308.49|2
1645929790000|2022-02-27 02:43:10|311.39|308.49|311.4|308.5|311.4|308.5|311.39|308.49|4
1645929800000|2022-02-27 02:43:20|311.39|308.49|311.39|308.49|311.39|308.49|311.38|308.48|5
1645929810000|2022-02-27 02:43:30|311.3|308.4|311.29|308.39|311.31|308.41|311.27|308.37|7
1645929820000|2022-02-27 02:43:40|311.3|308.4|311.37|308.47|311.4|308.5|311.29|308.39|17
1645929830000|2022-02-27 02:43:50|311.36|308.46|311.37|308.47|311.37|308.47|311.36|308.46|4
1645929840000|2022-02-27 02:44:00|311.36|308.46|311.37|308.47|311.38|308.48|311.36|308.46|14
1645929850000|2022-02-27 02:44:10|311.38|308.48|311.36|308.46|311.39|308.49|311.36|308.46|7
1645929860000|2022-02-27 02:44:20|311.35|308.45|311.38|308.48|311.4|308.5|311.35|308.45|12
1645929870000|2022-02-27 02:44:30|311.36|308.46|311.38|308.48|311.38|308.48|311.35|308.45|3
1645929880000|2022-02-27 02:44:40|311.37|308.47|311.55|308.65|311.65|308.75|311.37|308.47|17
1645929890000|2022-02-27 02:44:50|311.54|308.64|311.44|308.54|311.55|308.65|311.43|308.53|17
1645929900000|2022-02-27 02:45:00|311.45|308.55|311.5|308.6|311.5|308.6|311.43|308.53|12
1645929910000|2022-02-27 02:45:10|311.49|308.59|311.44|308.54|311.51|308.61|311.44|308.54|16
1645929920000|2022-02-27 02:45:20|311.45|308.55|311.33|308.43|311.47|308.57|311.33|308.43|9
1645929930000|2022-02-27 02:45:30|311.34|308.44|311.24|308.34|311.39|308.49|311.24|308.34|20
1645929940000|2022-02-27 02:45:40|311.25|308.35|311.16|308.26|311.28|308.38|311.16|308.26|10
1645929950000|2022-02-27 02:45:50|311.14|308.24|311.15|308.25|311.15|308.25|311.14|308.24|6
1645929960000|2022-02-27 02:46:00|311.14|308.24|311.21|308.31|311.21|308.31|311.14|308.24|17
1645929970000|2022-02-27 02:46:10|311.2|308.3|311.23|308.33|311.24|308.34|311.19|308.29|8
1645929980000|2022-02-27 02:46:20|311.24|308.34|311.28|308.38|311.28|308.38|311.21|308.31|8
1645929990000|2022-02-27 02:46:30|311.29|308.39|311.2|308.3|311.29|308.39|311.16|308.26|19
1645930000000|2022-02-27 02:46:40|311.19|308.29|311.13|308.23|311.19|308.29|311.11|308.21|14
1645930010000|2022-02-27 02:46:50|311.12|308.22|311.06|308.16|311.13|308.23|311.05|308.15|18
1645930020000|2022-02-27 02:47:00|311.07|308.17|311.1|308.2|311.12|308.22|311.05|308.15|11
1645930030000|2022-02-27 02:47:10|311.08|308.18|311.07|308.17|311.08|308.18|311.06|308.16|4
1645930040000|2022-02-27 02:47:20|311.06|308.16|311.09|308.19|311.11|308.21|311.06|308.16|12
1645930050000|2022-02-27 02:47:30|311.1|308.2|311.14|308.24|311.15|308.25|311.1|308.2|13
1645930060000|2022-02-27 02:47:40|311.15|308.25|311.2|308.3|311.2|308.3|311.14|308.24|7
1645930070000|2022-02-27 02:47:50|311.21|308.31|311.29|308.39|311.3|308.4|311.18|308.28|18
1645930080000|2022-02-27 02:48:00|311.31|308.41|311.3|308.4|311.32|308.42|311.27|308.37|16
1645930090000|2022-02-27 02:48:10|311.31|308.41|311.37|308.47|311.37|308.47|311.3|308.4|9
1645930100000|2022-02-27 02:48:20|311.42|308.52|311.42|308.52|311.44|308.54|311.38|308.48|13
1645930110000|2022-02-27 02:48:30|311.4|308.5|311.44|308.54|311.44|308.54|311.4|308.5|14
1645930120000|2022-02-27 02:48:40|311.45|308.55|311.35|308.45|311.45|308.55|311.34|308.44|14
1645930130000|2022-02-27 02:48:50|311.38|308.48|311.37|308.47|311.39|308.49|311.37|308.47|21
1645930140000|2022-02-27 02:49:00|311.38|308.48|311.37|308.47|311.38|308.48|311.36|308.46|8
1645930150000|2022-02-27 02:49:10|311.36|308.46|311.36|308.46|311.37|308.47|311.36|308.46|9
1645930160000|2022-02-27 02:49:20|311.35|308.45|311.36|308.46|311.36|308.46|311.35|308.45|2
1645930170000|2022-02-27 02:49:30|311.37|308.47|311.44|308.54|311.46|308.56|311.36|308.46|15
1645930180000|2022-02-27 02:49:40|311.45|308.55|311.4|308.5|311.47|308.57|311.35|308.45|19
1645930190000|2022-02-27 02:49:50|311.41|308.51|311.51|308.61|311.52|308.62|311.4|308.5|16
1645930200000|2022-02-27 02:50:00|311.52|308.62|311.42|308.52|311.54|308.64|311.4|308.5|21
1645930210000|2022-02-27 02:50:10|311.46|308.56|311.49|308.59|311.5|308.6|311.45|308.55|8
1645930220000|2022-02-27 02:50:20|311.55|308.65|311.87|308.97|311.89|308.99|311.55|308.65|22
1645930230000|2022-02-27 02:50:30|311.88|308.98|311.86|308.96|311.98|309.08|311.83|308.93|24
1645930240000|2022-02-27 02:50:40|311.85|308.95|311.79|308.89|311.86|308.96|311.79|308.89|17
1645930250000|2022-02-27 02:50:50|311.82|308.92|311.92|309.02|311.92|309.02|311.82|308.92|13
1645930260000|2022-02-27 02:51:00|311.94|309.04|311.92|309.02|311.94|309.04|311.91|309.01|11
1645930270000|2022-02-27 02:51:10|311.87|308.97|311.82|308.92|311.89|308.99|311.82|308.92|10
1645930280000|2022-02-27 02:51:20|311.84|308.94|311.83|308.93|311.85|308.95|311.83|308.93|9
1645930290000|2022-02-27 02:51:30|311.84|308.94|311.87|308.97|311.88|308.98|311.83|308.93|16
1645930300000|2022-02-27 02:51:40|311.86|308.96|311.77|308.87|311.88|308.98|311.76|308.86|18
1645930310000|2022-02-27 02:51:50|311.75|308.85|311.76|308.86|311.76|308.86|311.74|308.84|4
1645930320000|2022-02-27 02:52:00|311.77|308.87|311.74|308.84|311.77|308.87|311.73|308.83|11
1645930330000|2022-02-27 02:52:10|311.73|308.83|311.73|308.83|311.75|308.85|311.73|308.83|15
1645930340000|2022-02-27 02:52:20|311.74|308.84|311.6|308.7|311.74|308.84|311.58|308.68|19
1645930350000|2022-02-27 02:52:30|311.61|308.71|311.72|308.82|311.74|308.84|311.61|308.71|13
1645930360000|2022-02-27 02:52:40|311.73|308.83|311.66|308.76|311.73|308.83|311.64|308.74|5
1645930370000|2022-02-27 02:52:50|311.67|308.77|311.73|308.83|311.73|308.83|311.67|308.77|6
1645930380000|2022-02-27 02:53:00|311.79|308.89|311.78|308.88|311.81|308.91|311.78|308.88|19
1645930390000|2022-02-27 02:53:10|311.79|308.89|311.81|308.91|311.81|308.91|311.79|308.89|7
1645930400000|2022-02-27 02:53:20|311.82|308.92|311.8|308.9|311.82|308.92|311.76|308.86|22
1645930410000|2022-02-27 02:53:30|311.82|308.92|311.81|308.91|311.83|308.93|311.77|308.87|18
1645930420000|2022-02-27 02:53:40|311.8|308.9|311.8|308.9|311.82|308.92|311.8|308.9|5
1645930430000|2022-02-27 02:53:50|311.81|308.91|311.97|309.07|311.97|309.07|311.81|308.91|15
1645930440000|2022-02-27 02:54:00|311.91|309.01|311.96|309.06|311.97|309.07|311.88|308.98|21
1645930450000|2022-02-27 02:54:10|311.95|309.05|311.96|309.06|311.98|309.08|311.94|309.04|9
1645930460000|2022-02-27 02:54:20|311.97|309.07|311.96|309.06|311.97|309.07|311.94|309.04|12
1645930470000|2022-02-27 02:54:30|311.88|308.98|311.97|309.07|311.97|309.07|311.87|308.97|15
1645930480000|2022-02-27 02:54:40|312|309.1|312.2|309.3|312.24|309.34|312|309.1|17
1645930490000|2022-02-27 02:54:50|312.18|309.28|312.08|309.18|312.18|309.28|312.08|309.18|16
1645930500000|2022-02-27 02:55:00|312.09|309.19|311.99|309.09|312.09|309.19|311.99|309.09|21
1645930510000|2022-02-27 02:55:10|312|309.1|312.04|309.14|312.04|309.14|311.99|309.09|21
1645930520000|2022-02-27 02:55:20|312.03|309.13|312|309.1|312.03|309.13|311.99|309.09|9
1645930530000|2022-02-27 02:55:30|311.99|309.09|311.96|309.06|312|309.1|311.95|309.05|10
1645930540000|2022-02-27 02:55:40|312.01|309.11|312.04|309.14|312.06|309.16|312.01|309.11|11
1645930550000|2022-02-27 02:55:50|312.05|309.15|311.97|309.07|312.05|309.15|311.96|309.06|13
1645930560000|2022-02-27 02:56:00|312.01|309.11|311.98|309.08|312.02|309.12|311.98|309.08|11
1645930570000|2022-02-27 02:56:10|312.04|309.14|312.11|309.21|312.18|309.28|312.04|309.14|18
1645930580000|2022-02-27 02:56:20|312.09|309.19|312.15|309.25|312.15|309.25|312.05|309.15|22
1645930590000|2022-02-27 02:56:30|312.17|309.27|312.19|309.29|312.22|309.32|312.16|309.26|19
1645930600000|2022-02-27 02:56:40|312.15|309.25|312.19|309.29|312.22|309.32|312.15|309.25|18
1645930610000|2022-02-27 02:56:50|312.16|309.26|312.15|309.25|312.16|309.26|312.1|309.2|14
1645930620000|2022-02-27 02:57:00|312.12|309.22|312.24|309.34|312.27|309.37|312.12|309.22|17
1645930630000|2022-02-27 02:57:10|312.25|309.35|312.24|309.34|312.26|309.36|312.23|309.33|9
1645930640000|2022-02-27 02:57:20|312.23|309.33|312.21|309.31|312.3|309.4|312.21|309.31|16
1645930650000|2022-02-27 02:57:30|312.22|309.32|312.22|309.32|312.24|309.34|312.2|309.3|18
1645930660000|2022-02-27 02:57:40|312.21|309.31|312.27|309.37|312.28|309.38|312.19|309.29|21
1645930670000|2022-02-27 02:57:50|312.25|309.35|312.21|309.31|312.28|309.38|312.21|309.31|17
1645930680000|2022-02-27 02:58:00|312.22|309.32|312.28|309.38|312.29|309.39|312.22|309.32|20
1645930690000|2022-02-27 02:58:10|312.25|309.35|312.31|309.41|312.33|309.43|312.24|309.34|24
1645930700000|2022-02-27 02:58:20|312.32|309.42|312.35|309.45|312.36|309.46|312.29|309.39|25
1645930710000|2022-02-27 02:58:30|312.37|309.47|312.44|309.54|312.46|309.56|312.32|309.42|15
1645930720000|2022-02-27 02:58:40|312.45|309.55|312.47|309.57|312.47|309.57|312.43|309.53|12
1645930730000|2022-02-27 02:58:50|312.48|309.58|312.28|309.38|312.48|309.58|312.27|309.37|23
1645930740000|2022-02-27 02:59:00|312.27|309.37|312.19|309.29|312.28|309.38|312.19|309.29|16
1645930750000|2022-02-27 02:59:10|312.2|309.3|312.2|309.3|312.2|309.3|312.2|309.3|1
1645930760000|2022-02-27 02:59:20|312.21|309.31|312.23|309.33|312.24|309.34|312.21|309.31|8
1645930770000|2022-02-27 02:59:30|312.24|309.34|312.18|309.28|312.24|309.34|312.15|309.25|14
1645930780000|2022-02-27 02:59:40|312.19|309.29|312.17|309.27|312.19|309.29|312.17|309.27|17
1645930790000|2022-02-27 02:59:50|312.18|309.28|312.18|309.28|312.19|309.29|312.17|309.27|11
1645930800000|2022-02-27 03:00:00|312.17|309.27|312.09|309.19|312.18|309.28|312.09|309.19|14
1645930810000|2022-02-27 03:00:10|312.08|309.18|312.1|309.2|312.1|309.2|312.08|309.18|3
1645930820000|2022-02-27 03:00:20|312.09|309.19|312.1|309.2|312.1|309.2|312.07|309.17|8
1645930830000|2022-02-27 03:00:30|312.11|309.21|312.1|309.2|312.11|309.21|312.1|309.2|2
1645930840000|2022-02-27 03:00:40|312.09|309.19|312.11|309.21|312.11|309.21|312.09|309.19|9
1645930850000|2022-02-27 03:00:50|312.1|309.2|312.12|309.22|312.13|309.23|312.09|309.19|9
1645930860000|2022-02-27 03:01:00|312.13|309.23|312.32|309.42|312.32|309.42|312.12|309.22|14
1645930870000|2022-02-27 03:01:10|312.25|309.35|312.07|309.17|312.28|309.38|312.06|309.16|27
1645930880000|2022-02-27 03:01:20|312.06|309.16|312.07|309.17|312.08|309.18|312.06|309.16|8
1645930890000|2022-02-27 03:01:30|312.08|309.18|312.09|309.19|312.09|309.19|312.02|309.12|13
1645930900000|2022-02-27 03:01:40|312.08|309.18|312.08|309.18|312.11|309.21|312.07|309.17|19
1645930910000|2022-02-27 03:01:50|312.09|309.19|312.23|309.33|312.23|309.33|312.07|309.17|19
1645930920000|2022-02-27 03:02:00|312.24|309.34|312.32|309.42|312.32|309.42|312.22|309.32|14
1645930930000|2022-02-27 03:02:10|312.31|309.41|312.31|309.41|312.32|309.42|312.24|309.34|23
1645930940000|2022-02-27 03:02:20|312.32|309.42|312.3|309.4|312.32|309.42|312.27|309.37|14
1645930950000|2022-02-27 03:02:30|312.32|309.42|312.28|309.38|312.32|309.42|312.23|309.33|21
1645930960000|2022-02-27 03:02:40|312.29|309.39|312.29|309.39|312.42|309.52|312.26|309.36|21
1645930970000|2022-02-27 03:02:50|312.35|309.45|312.33|309.43|312.39|309.49|312.29|309.39|19
1645930980000|2022-02-27 03:03:00|312.32|309.42|312.32|309.42|312.34|309.44|312.26|309.36|23
1645930990000|2022-02-27 03:03:10|312.33|309.43|312.34|309.44|312.35|309.45|312.32|309.42|14
1645931000000|2022-02-27 03:03:20|312.32|309.42|312.41|309.51|312.41|309.51|312.32|309.42|26
1645931010000|2022-02-27 03:03:30|312.42|309.52|312.4|309.5|312.44|309.54|312.38|309.48|19
1645931020000|2022-02-27 03:03:40|312.41|309.51|312.32|309.42|312.44|309.54|312.32|309.42|17
1645931030000|2022-02-27 03:03:50|312.33|309.43|312.3|309.4|312.33|309.43|312.26|309.36|16
1645931040000|2022-02-27 03:04:00|312.31|309.41|312.2|309.3|312.32|309.42|312.2|309.3|17
1645931050000|2022-02-27 03:04:10|312.21|309.31|312.18|309.28|312.26|309.36|312.17|309.27|20
1645931060000|2022-02-27 03:04:20|312.19|309.29|312.15|309.25|312.22|309.32|312.12|309.22|21
1645931070000|2022-02-27 03:04:30|312.16|309.26|312.29|309.39|312.31|309.41|312.16|309.26|20
1645931080000|2022-02-27 03:04:40|312.3|309.4|312.29|309.39|312.3|309.4|312.25|309.35|9
1645931090000|2022-02-27 03:04:50|312.3|309.4|312.32|309.42|312.35|309.45|312.28|309.38|27
1645931100000|2022-02-27 03:05:00|312.33|309.43|312.34|309.44|312.35|309.45|312.27|309.37|27
1645931110000|2022-02-27 03:05:10|312.33|309.43|312.33|309.43|312.35|309.45|312.28|309.38|21
1645931120000|2022-02-27 03:05:20|312.35|309.45|312.33|309.43|312.36|309.46|312.26|309.36|24
1645931130000|2022-02-27 03:05:30|312.3|309.4|312.35|309.45|312.35|309.45|312.3|309.4|16
1645931140000|2022-02-27 03:05:40|312.34|309.44|312.54|309.64|312.61|309.71|312.34|309.44|26
1645931150000|2022-02-27 03:05:50|312.56|309.66|312.42|309.52|312.56|309.66|312.4|309.5|27
1645931160000|2022-02-27 03:06:00|312.41|309.51|312.41|309.51|312.44|309.54|312.38|309.48|19
1645931170000|2022-02-27 03:06:10|312.4|309.5|312.4|309.5|312.42|309.52|312.38|309.48|16
1645931180000|2022-02-27 03:06:20|312.41|309.51|312.39|309.49|312.45|309.55|312.39|309.49|17
1645931190000|2022-02-27 03:06:30|312.45|309.55|312.46|309.56|312.48|309.58|312.42|309.52|21
1645931200000|2022-02-27 03:06:40|312.47|309.57|312.46|309.56|312.47|309.57|312.45|309.55|13
1645931210000|2022-02-27 03:06:50|312.47|309.57|312.48|309.58|312.48|309.58|312.46|309.56|7
1645931220000|2022-02-27 03:07:00|312.47|309.57|312.54|309.64|312.56|309.66|312.44|309.54|13
1645931230000|2022-02-27 03:07:10|312.55|309.65|312.57|309.67|312.57|309.67|312.54|309.64|10
1645931240000|2022-02-27 03:07:20|312.56|309.66|312.36|309.46|312.56|309.66|312.36|309.46|18
1645931250000|2022-02-27 03:07:30|312.35|309.45|312.27|309.37|312.36|309.46|312.27|309.37|17
1645931260000|2022-02-27 03:07:40|312.26|309.36|312.21|309.31|312.28|309.38|312.19|309.29|8
1645931270000|2022-02-27 03:07:50|312.2|309.3|312.15|309.25|312.21|309.31|312.15|309.25|5
1645931280000|2022-02-27 03:08:00|312.1|309.2|312.2|309.3|312.22|309.32|312.1|309.2|10
1645931290000|2022-02-27 03:08:10|312.19|309.29|312.34|309.44|312.36|309.46|312.19|309.29|10
1645931300000|2022-02-27 03:08:20|312.32|309.42|312.33|309.43|312.33|309.43|312.28|309.38|21
1645931310000|2022-02-27 03:08:30|312.31|309.41|312.23|309.33|312.37|309.47|312.23|309.33|21
1645931320000|2022-02-27 03:08:40|312.22|309.32|312.17|309.27|312.24|309.34|312.17|309.27|12
1645931330000|2022-02-27 03:08:50|312.18|309.28|312.17|309.27|312.18|309.28|312.17|309.27|16
1645931340000|2022-02-27 03:09:00|312.18|309.28|312.22|309.32|312.23|309.33|312.17|309.27|19
1645931350000|2022-02-27 03:09:10|312.21|309.31|312.18|309.28|312.23|309.33|312.16|309.26|14
1645931360000|2022-02-27 03:09:20|312.17|309.27|312.15|309.25|312.19|309.29|312.15|309.25|11
1645931370000|2022-02-27 03:09:30|312.19|309.29|312.19|309.29|312.2|309.3|312.13|309.23|21
1645931380000|2022-02-27 03:09:40|312.18|309.28|312.06|309.16|312.19|309.29|312.05|309.15|27
1645931390000|2022-02-27 03:09:50|312.05|309.15|312.08|309.18|312.09|309.19|312.04|309.14|24
1645931400000|2022-02-27 03:10:00|312.1|309.2|312.07|309.17|312.11|309.21|312.07|309.17|16
1645931410000|2022-02-27 03:10:10|312.08|309.18|312.07|309.17|312.09|309.19|312.06|309.16|8
1645931420000|2022-02-27 03:10:20|312.06|309.16|312.03|309.13|312.06|309.16|312.02|309.12|8
1645931430000|2022-02-27 03:10:30|312.04|309.14|312.03|309.13|312.04|309.14|312.02|309.12|7
1645931440000|2022-02-27 03:10:40|312.05|309.15|312.32|309.42|312.34|309.44|312.04|309.14|10
1645931450000|2022-02-27 03:10:50|312.34|309.44|312.15|309.25|312.36|309.46|312.14|309.24|22
1645931460000|2022-02-27 03:11:00|312.14|309.24|312.14|309.24|312.15|309.25|312.13|309.23|14
1645931470000|2022-02-27 03:11:10|312.16|309.26|312.27|309.37|312.31|309.41|312.16|309.26|17
1645931480000|2022-02-27 03:11:20|312.29|309.39|312.29|309.39|312.31|309.41|312.28|309.38|13
1645931490000|2022-02-27 03:11:30|312.31|309.41|312.11|309.21|312.31|309.41|312.11|309.21|23
1645931500000|2022-02-27 03:11:40|312.12|309.22|312.1|309.2|312.12|309.22|312.09|309.19|6
1645931510000|2022-02-27 03:11:50|312.11|309.21|312.32|309.42|312.32|309.42|312.11|309.21|10
1645931520000|2022-02-27 03:12:00|312.33|309.43|312.47|309.57|312.47|309.57|312.33|309.43|29
1645931530000|2022-02-27 03:12:10|312.48|309.58|312.61|309.71|312.61|309.71|312.41|309.51|23
1645931540000|2022-02-27 03:12:20|312.62|309.72|312.41|309.51|312.63|309.73|312.41|309.51|11
1645931550000|2022-02-27 03:12:30|312.42|309.52|312.44|309.54|312.44|309.54|312.4|309.5|10
1645931560000|2022-02-27 03:12:40|312.35|309.45|312.41|309.51|312.42|309.52|312.32|309.42|11
1645931570000|2022-02-27 03:12:50|312.42|309.52|312.36|309.46|312.42|309.52|312.32|309.42|14
1645931580000|2022-02-27 03:13:00|312.38|309.48|312.36|309.46|312.4|309.5|312.35|309.45|9
1645931590000|2022-02-27 03:13:10|312.35|309.45|312.37|309.47|312.39|309.49|312.35|309.45|7
1645931600000|2022-02-27 03:13:20|312.36|309.46|312.34|309.44|312.37|309.47|312.34|309.44|8
1645931610000|2022-02-27 03:13:30|312.35|309.45|312.33|309.43|312.36|309.46|312.32|309.42|17
1645931620000|2022-02-27 03:13:40|312.34|309.44|312.36|309.46|312.36|309.46|312.34|309.44|9
1645931630000|2022-02-27 03:13:50|312.37|309.47|312.35|309.45|312.37|309.47|312.33|309.43|12
1645931640000|2022-02-27 03:14:00|312.34|309.44|312.35|309.45|312.4|309.5|312.32|309.42|18
1645931650000|2022-02-27 03:14:10|312.34|309.44|312.46|309.56|312.46|309.56|312.33|309.43|12
1645931660000|2022-02-27 03:14:20|312.45|309.55|312.44|309.54|312.45|309.55|312.42|309.52|14
1645931670000|2022-02-27 03:14:30|312.46|309.56|312.45|309.55|312.58|309.68|312.45|309.55|13
1645931680000|2022-02-27 03:14:40|312.43|309.53|312.35|309.45|312.45|309.55|312.35|309.45|18
1645931690000|2022-02-27 03:14:50|312.33|309.43|312.24|309.34|312.33|309.43|312.24|309.34|15
1645931700000|2022-02-27 03:15:00|312.25|309.35|312.29|309.39|312.3|309.4|312.25|309.35|9
1645931710000|2022-02-27 03:15:10|312.28|309.38|312.3|309.4|312.35|309.45|312.23|309.33|15
1645931720000|2022-02-27 03:15:20|312.34|309.44|312.36|309.46|312.38|309.48|312.34|309.44|13
1645931730000|2022-02-27 03:15:30|312.35|309.45|312.39|309.49|312.4|309.5|312.35|309.45|8
1645931740000|2022-02-27 03:15:40|312.4|309.5|312.38|309.48|312.41|309.51|312.35|309.45|15
1645931750000|2022-02-27 03:15:50|312.36|309.46|312.36|309.46|312.36|309.46|312.36|309.46|1
1645931760000|2022-02-27 03:16:00|312.37|309.47|312.36|309.46|312.37|309.47|312.34|309.44|14
1645931770000|2022-02-27 03:16:10|312.38|309.48|312.54|309.64|312.55|309.65|312.38|309.48|16
1645931780000|2022-02-27 03:16:20|312.5|309.6|312.35|309.45|312.5|309.6|312.35|309.45|14
1645931790000|2022-02-27 03:16:30|312.36|309.46|312.29|309.39|312.36|309.46|312.29|309.39|8
1645931800000|2022-02-27 03:16:40|312.28|309.38|312.23|309.33|312.29|309.39|312.17|309.27|21
1645931810000|2022-02-27 03:16:50|312.22|309.32|312.18|309.28|312.24|309.34|312.18|309.28|10
1645931820000|2022-02-27 03:17:00|312.23|309.33|312.19|309.29|312.23|309.33|312.18|309.28|9
1645931830000|2022-02-27 03:17:10|312.23|309.33|312.32|309.42|312.33|309.43|312.18|309.28|16
1645931840000|2022-02-27 03:17:20|312.33|309.43|312.33|309.43|312.35|309.45|312.32|309.42|14
1645931850000|2022-02-27 03:17:30|312.31|309.41|312.42|309.52|312.42|309.52|312.31|309.41|14
1645931860000|2022-02-27 03:17:40|312.41|309.51|312.35|309.45|312.41|309.51|312.34|309.44|17
1645931870000|2022-02-27 03:17:50|312.36|309.46|312.4|309.5|312.4|309.5|312.32|309.42|19
1645931880000|2022-02-27 03:18:00|312.38|309.48|312.37|309.47|312.41|309.51|312.35|309.45|25
1645931890000|2022-02-27 03:18:10|312.35|309.45|312.35|309.45|312.37|309.47|312.32|309.42|15
1645931900000|2022-02-27 03:18:20|312.38|309.48|312.36|309.46|312.38|309.48|312.36|309.46|13
1645931910000|2022-02-27 03:18:30|312.37|309.47|312.38|309.48|312.38|309.48|312.34|309.44|8
1645931920000|2022-02-27 03:18:40|312.36|309.46|312.21|309.31|312.38|309.48|312.2|309.3|21
1645931930000|2022-02-27 03:18:50|312.2|309.3|312.1|309.2|312.25|309.35|312.09|309.19|21
1645931940000|2022-02-27 03:19:00|312.08|309.18|312.07|309.17|312.09|309.19|312.07|309.17|7
1645931950000|2022-02-27 03:19:10|312.06|309.16|312.05|309.15|312.12|309.22|312.03|309.13|17
1645931960000|2022-02-27 03:19:20|312.04|309.14|312.06|309.16|312.07|309.17|312.01|309.11|21
1645931970000|2022-02-27 03:19:30|312.05|309.15|312|309.1|312.05|309.15|311.89|308.99|19
1645931980000|2022-02-27 03:19:40|311.97|309.07|311.94|309.04|312.04|309.14|311.9|309|23
1645931990000|2022-02-27 03:19:50|311.91|309.01|311.86|308.96|312.02|309.12|311.86|308.96|16
1645932000000|2022-02-27 03:20:00|311.88|308.98|311.91|309.01|311.99|309.09|311.88|308.98|13
1645932010000|2022-02-27 03:20:10|311.92|309.02|312.09|309.19|312.13|309.23|311.9|309|22
1645932020000|2022-02-27 03:20:20|312.07|309.17|312.12|309.22|312.12|309.22|312.06|309.16|18
1645932030000|2022-02-27 03:20:30|312.13|309.23|312.12|309.22|312.15|309.25|312.12|309.22|9
1645932040000|2022-02-27 03:20:40|312.13|309.23|312.35|309.45|312.42|309.52|312.13|309.23|19
1645932050000|2022-02-27 03:20:50|312.36|309.46|312.47|309.57|312.49|309.59|312.35|309.45|10
1645932060000|2022-02-27 03:21:00|312.49|309.59|312.43|309.53|312.49|309.59|312.43|309.53|17
1645932070000|2022-02-27 03:21:10|312.44|309.54|312.45|309.55|312.46|309.56|312.41|309.51|12
1645932080000|2022-02-27 03:21:20|312.41|309.51|312.44|309.54|312.46|309.56|312.41|309.51|17
1645932090000|2022-02-27 03:21:30|312.46|309.56|312.44|309.54|312.47|309.57|312.42|309.52|23
1645932100000|2022-02-27 03:21:40|312.45|309.55|312.45|309.55|312.48|309.58|312.41|309.51|22
1645932110000|2022-02-27 03:21:50|312.42|309.52|312.46|309.56|312.46|309.56|312.41|309.51|19
1645932120000|2022-02-27 03:22:00|312.45|309.55|312.45|309.55|312.47|309.57|312.44|309.54|14
1645932130000|2022-02-27 03:22:10|312.47|309.57|312.4|309.5|312.47|309.57|312.4|309.5|9
1645932140000|2022-02-27 03:22:20|312.41|309.51|312.41|309.51|312.41|309.51|312.41|309.51|1
1645932150000|2022-02-27 03:22:30|312.4|309.5|312.4|309.5|312.4|309.5|312.39|309.49|3
1645932160000|2022-02-27 03:22:40|312.38|309.48|312.48|309.58|312.52|309.62|312.38|309.48|14
1645932170000|2022-02-27 03:22:50|312.49|309.59|312.49|309.59|312.5|309.6|312.48|309.58|11
1645932180000|2022-02-27 03:23:00|312.5|309.6|312.62|309.72|312.66|309.76|312.49|309.59|20
1645932190000|2022-02-27 03:23:10|312.64|309.74|312.72|309.82|312.74|309.84|312.62|309.72|29
1645932200000|2022-02-27 03:23:20|312.76|309.86|312.59|309.69|312.76|309.86|312.58|309.68|22
1645932210000|2022-02-27 03:23:30|312.58|309.68|312.58|309.68|312.58|309.68|312.51|309.61|16
1645932220000|2022-02-27 03:23:40|312.59|309.69|312.58|309.68|312.6|309.7|312.56|309.66|17
1645932230000|2022-02-27 03:23:50|312.55|309.65|312.6|309.7|312.62|309.72|312.55|309.65|16
1645932240000|2022-02-27 03:24:00|312.59|309.69|312.5|309.6|312.6|309.7|312.46|309.56|18
1645932250000|2022-02-27 03:24:10|312.56|309.66|312.46|309.56|312.56|309.66|312.41|309.51|21
1645932260000|2022-02-27 03:24:20|312.47|309.57|312.48|309.58|312.48|309.58|312.47|309.57|6
1645932270000|2022-02-27 03:24:30|312.49|309.59|312.48|309.58|312.49|309.59|312.48|309.58|2
1645932280000|2022-02-27 03:24:40|312.49|309.59|312.48|309.58|312.49|309.59|312.48|309.58|2
1645932290000|2022-02-27 03:24:50|312.47|309.57|312.49|309.59|312.51|309.61|312.43|309.53|11
1645932300000|2022-02-27 03:25:00|312.5|309.6|312.5|309.6|312.57|309.67|312.44|309.54|17
1645932310000|2022-02-27 03:25:10|312.51|309.61|312.45|309.55|312.51|309.61|312.45|309.55|11
1645932320000|2022-02-27 03:25:20|312.47|309.57|312.55|309.65|312.57|309.67|312.45|309.55|14
1645932330000|2022-02-27 03:25:30|312.56|309.66|312.53|309.63|312.56|309.66|312.53|309.63|16
1645932340000|2022-02-27 03:25:40|312.55|309.65|312.64|309.74|312.66|309.76|312.55|309.65|17
1645932350000|2022-02-27 03:25:50|312.63|309.73|312.62|309.72|312.77|309.87|312.62|309.72|20
1645932360000|2022-02-27 03:26:00|312.6|309.7|312.58|309.68|312.6|309.7|312.52|309.62|17
1645932370000|2022-02-27 03:26:10|312.59|309.69|312.73|309.83|312.73|309.83|312.59|309.69|15
1645932380000|2022-02-27 03:26:20|312.68|309.78|312.68|309.78|312.74|309.84|312.68|309.78|14
1645932390000|2022-02-27 03:26:30|312.73|309.83|312.76|309.86|312.79|309.89|312.73|309.83|11
1645932400000|2022-02-27 03:26:40|312.75|309.85|312.87|309.97|312.89|309.99|312.75|309.85|15
1645932410000|2022-02-27 03:26:50|312.86|309.96|312.78|309.88|312.86|309.96|312.76|309.86|8
1645932420000|2022-02-27 03:27:00|312.76|309.86|312.62|309.72|312.77|309.87|312.59|309.69|22
1645932430000|2022-02-27 03:27:10|312.63|309.73|312.65|309.75|312.68|309.78|312.62|309.72|18
1645932440000|2022-02-27 03:27:20|312.66|309.76|312.67|309.77|312.68|309.78|312.63|309.73|15
1645932450000|2022-02-27 03:27:30|312.66|309.76|312.71|309.81|312.73|309.83|312.63|309.73|21
1645932460000|2022-02-27 03:27:40|312.78|309.88|312.79|309.89|312.88|309.98|312.77|309.87|24
1645932470000|2022-02-27 03:27:50|312.8|309.9|312.64|309.74|312.83|309.93|312.63|309.73|22
1645932480000|2022-02-27 03:28:00|312.63|309.73|312.77|309.87|312.78|309.88|312.63|309.73|23
1645932490000|2022-02-27 03:28:10|312.79|309.89|312.8|309.9|312.81|309.91|312.77|309.87|12
1645932500000|2022-02-27 03:28:20|312.77|309.87|312.8|309.9|312.81|309.91|312.76|309.86|15
1645932510000|2022-02-27 03:28:30|312.79|309.89|312.67|309.77|312.83|309.93|312.67|309.77|17
1645932520000|2022-02-27 03:28:40|312.71|309.81|312.76|309.86|312.77|309.87|312.67|309.77|13
1645932530000|2022-02-27 03:28:50|312.77|309.87|312.68|309.78|312.78|309.88|312.67|309.77|10
1645932540000|2022-02-27 03:29:00|312.66|309.76|312.64|309.74|312.66|309.76|312.63|309.73|11
1645932550000|2022-02-27 03:29:10|312.63|309.73|312.61|309.71|312.63|309.73|312.54|309.64|20
1645932560000|2022-02-27 03:29:20|312.6|309.7|312.6|309.7|312.62|309.72|312.57|309.67|14
1645932570000|2022-02-27 03:29:30|312.59|309.69|312.47|309.57|312.6|309.7|312.42|309.52|20
1645932580000|2022-02-27 03:29:40|312.49|309.59|312.53|309.63|312.55|309.65|312.48|309.58|16
1645932590000|2022-02-27 03:29:50|312.51|309.61|312.5|309.6|312.51|309.61|312.47|309.57|16
1645932600000|2022-02-27 03:30:00|312.49|309.59|312.51|309.61|312.51|309.61|312.49|309.59|18
1645932610000|2022-02-27 03:30:10|312.5|309.6|312.61|309.71|312.63|309.73|312.44|309.54|19
1645932620000|2022-02-27 03:30:20|312.56|309.66|312.53|309.63|312.61|309.71|312.48|309.58|16
1645932630000|2022-02-27 03:30:30|312.55|309.65|312.57|309.67|312.59|309.69|312.47|309.57|22
1645932640000|2022-02-27 03:30:40|312.55|309.65|312.63|309.73|312.66|309.76|312.55|309.65|7
1645932650000|2022-02-27 03:30:50|312.65|309.75|312.74|309.84|312.78|309.88|312.65|309.75|26
1645932660000|2022-02-27 03:31:00|312.73|309.83|312.74|309.84|312.86|309.96|312.73|309.83|22
1645932670000|2022-02-27 03:31:10|312.73|309.83|312.67|309.77|312.73|309.83|312.61|309.71|25
1645932680000|2022-02-27 03:31:20|312.66|309.76|312.7|309.8|312.71|309.81|312.64|309.74|20
1645932690000|2022-02-27 03:31:30|312.71|309.81|312.78|309.88|312.8|309.9|312.67|309.77|19
1645932700000|2022-02-27 03:31:40|312.8|309.9|312.74|309.84|312.8|309.9|312.74|309.84|18
1645932710000|2022-02-27 03:31:50|312.77|309.87|312.77|309.87|312.79|309.89|312.72|309.82|22
1645932720000|2022-02-27 03:32:00|312.75|309.85|312.67|309.77|312.77|309.87|312.67|309.77|21
1645932730000|2022-02-27 03:32:10|312.7|309.8|312.71|309.81|312.71|309.81|312.66|309.76|18
1645932740000|2022-02-27 03:32:20|312.69|309.79|312.68|309.78|312.72|309.82|312.66|309.76|21
1645932750000|2022-02-27 03:32:30|312.66|309.76|312.72|309.82|312.72|309.82|312.66|309.76|13
1645932760000|2022-02-27 03:32:40|312.69|309.79|312.7|309.8|312.72|309.82|312.68|309.78|9
1645932770000|2022-02-27 03:32:50|312.71|309.81|312.58|309.68|312.71|309.81|312.55|309.65|12
1645932780000|2022-02-27 03:33:00|312.55|309.65|312.58|309.68|312.59|309.69|312.52|309.62|8
1645932790000|2022-02-27 03:33:10|312.59|309.69|312.52|309.62|312.59|309.69|312.51|309.61|16
1645932800000|2022-02-27 03:33:20|312.51|309.61|312.51|309.61|312.53|309.63|312.51|309.61|10
1645932810000|2022-02-27 03:33:30|312.52|309.62|312.56|309.66|312.6|309.7|312.52|309.62|16
1645932820000|2022-02-27 03:33:40|312.58|309.68|312.6|309.7|312.6|309.7|312.54|309.64|11
1645932830000|2022-02-27 03:33:50|312.59|309.69|312.71|309.81|312.71|309.81|312.59|309.69|15
1645932840000|2022-02-27 03:34:00|312.72|309.82|312.73|309.83|312.76|309.86|312.71|309.81|28
1645932850000|2022-02-27 03:34:10|312.74|309.84|312.57|309.67|312.74|309.84|312.57|309.67|25
1645932860000|2022-02-27 03:34:20|312.56|309.66|312.49|309.59|312.56|309.66|312.47|309.57|14
1645932870000|2022-02-27 03:34:30|312.5|309.6|312.13|309.23|312.5|309.6|312.12|309.22|19
1645932880000|2022-02-27 03:34:40|312.12|309.22|311.93|309.03|312.16|309.26|311.93|309.03|23
1645932890000|2022-02-27 03:34:50|311.92|309.02|312.1|309.2|312.14|309.24|311.83|308.93|23
1645932900000|2022-02-27 03:35:00|312.08|309.18|312.05|309.15|312.08|309.18|311.94|309.04|23
1645932910000|2022-02-27 03:35:10|312.02|309.12|312.02|309.12|312.13|309.23|312.02|309.12|16
1645932920000|2022-02-27 03:35:20|311.99|309.09|312.03|309.13|312.05|309.15|311.91|309.01|19
1645932930000|2022-02-27 03:35:30|312.01|309.11|311.99|309.09|312.05|309.15|311.98|309.08|20
1645932940000|2022-02-27 03:35:40|312.07|309.17|312.07|309.17|312.09|309.19|312.05|309.15|19
1645932950000|2022-02-27 03:35:50|312.08|309.18|312.07|309.17|312.1|309.2|312.05|309.15|18
1645932960000|2022-02-27 03:36:00|312.08|309.18|311.93|309.03|312.08|309.18|311.93|309.03|14
1645932970000|2022-02-27 03:36:10|311.98|309.08|311.72|308.82|311.98|309.08|311.71|308.81|22
1645932980000|2022-02-27 03:36:20|311.73|308.83|311.71|308.81|311.74|308.84|311.71|308.81|19
1645932990000|2022-02-27 03:36:30|311.73|308.83|311.75|308.85|311.84|308.94|311.71|308.81|23
1645933000000|2022-02-27 03:36:40|311.73|308.83|311.65|308.75|311.73|308.83|311.64|308.74|15
1645933010000|2022-02-27 03:36:50|311.66|308.76|311.64|308.74|311.66|308.76|311.62|308.72|15
1645933020000|2022-02-27 03:37:00|311.65|308.75|311.63|308.73|311.69|308.79|311.63|308.73|19
1645933030000|2022-02-27 03:37:10|311.64|308.74|311.65|308.75|311.66|308.76|311.58|308.68|13
1645933040000|2022-02-27 03:37:20|311.66|308.76|311.6|308.7|311.66|308.76|311.6|308.7|8
1645933050000|2022-02-27 03:37:30|311.61|308.71|311.8|308.9|311.81|308.91|311.6|308.7|15
1645933060000|2022-02-27 03:37:40|311.79|308.89|311.75|308.85|311.79|308.89|311.75|308.85|21
1645933070000|2022-02-27 03:37:50|311.77|308.87|311.77|308.87|311.78|308.88|311.74|308.84|16
1645933080000|2022-02-27 03:38:00|311.78|308.88|311.74|308.84|311.78|308.88|311.73|308.83|8
1645933090000|2022-02-27 03:38:10|311.76|308.86|311.62|308.72|311.76|308.86|311.62|308.72|19
1645933100000|2022-02-27 03:38:20|311.61|308.71|311.65|308.75|311.66|308.76|311.57|308.67|17
1645933110000|2022-02-27 03:38:30|311.66|308.76|311.61|308.71|311.67|308.77|311.59|308.69|18
1645933120000|2022-02-27 03:38:40|311.62|308.72|311.58|308.68|311.62|308.72|311.57|308.67|14
1645933130000|2022-02-27 03:38:50|311.59|308.69|311.58|308.68|311.6|308.7|311.58|308.68|4
1645933140000|2022-02-27 03:39:00|311.59|308.69|311.59|308.69|311.6|308.7|311.57|308.67|7
1645933150000|2022-02-27 03:39:10|311.58|308.68|311.59|308.69|311.59|308.69|311.58|308.68|2
1645933160000|2022-02-27 03:39:20|311.6|308.7|311.59|308.69|311.6|308.7|311.59|308.69|2
1645933170000|2022-02-27 03:39:30|311.6|308.7|311.57|308.67|311.63|308.73|311.57|308.67|15
1645933180000|2022-02-27 03:39:40|311.58|308.68|311.59|308.69|311.61|308.71|311.57|308.67|7
1645933190000|2022-02-27 03:39:50|311.58|308.68|311.58|308.68|311.59|308.69|311.57|308.67|7
1645933200000|2022-02-27 03:40:00|311.59|308.69|311.58|308.68|311.6|308.7|311.55|308.65|13
1645933210000|2022-02-27 03:40:10|311.56|308.66|311.55|308.65|311.57|308.67|311.53|308.63|17
1645933220000|2022-02-27 03:40:20|311.54|308.64|311.51|308.61|311.54|308.64|311.51|308.61|7
1645933230000|2022-02-27 03:40:30|311.5|308.6|311.51|308.61|311.51|308.61|311.5|308.6|4
1645933240000|2022-02-27 03:40:40|311.5|308.6|311.51|308.61|311.52|308.62|311.5|308.6|4
1645933250000|2022-02-27 03:40:50|311.52|308.62|311.52|308.62|311.56|308.66|311.52|308.62|8
1645933260000|2022-02-27 03:41:00|311.51|308.61|311.53|308.63|311.55|308.65|311.51|308.61|17
1645933270000|2022-02-27 03:41:10|311.54|308.64|311.55|308.65|311.55|308.65|311.53|308.63|14
1645933280000|2022-02-27 03:41:20|311.54|308.64|311.68|308.78|311.69|308.79|311.54|308.64|18
1645933290000|2022-02-27 03:41:30|311.67|308.77|311.61|308.71|311.68|308.78|311.6|308.7|9
1645933300000|2022-02-27 03:41:40|311.6|308.7|311.52|308.62|311.62|308.72|311.52|308.62|20
1645933310000|2022-02-27 03:41:50|311.54|308.64|311.6|308.7|311.62|308.72|311.54|308.64|14
1645933320000|2022-02-27 03:42:00|311.59|308.69|311.62|308.72|311.63|308.73|311.59|308.69|13
1645933330000|2022-02-27 03:42:10|311.61|308.71|311.58|308.68|311.63|308.73|311.57|308.67|19
1645933340000|2022-02-27 03:42:20|311.59|308.69|311.57|308.67|311.62|308.72|311.57|308.67|10
1645933350000|2022-02-27 03:42:30|311.61|308.71|311.62|308.72|311.62|308.72|311.56|308.66|12
1645933360000|2022-02-27 03:42:40|311.6|308.7|311.57|308.67|311.62|308.72|311.56|308.66|13
1645933370000|2022-02-27 03:42:50|311.55|308.65|311.55|308.65|311.57|308.67|311.54|308.64|15
1645933380000|2022-02-27 03:43:00|311.54|308.64|311.47|308.57|311.61|308.71|311.47|308.57|16
1645933390000|2022-02-27 03:43:10|311.46|308.56|311.49|308.59|311.49|308.59|311.46|308.56|3
1645933400000|2022-02-27 03:43:20|311.51|308.61|311.48|308.58|311.51|308.61|311.48|308.58|11
1645933410000|2022-02-27 03:43:30|311.49|308.59|311.51|308.61|311.51|308.61|311.48|308.58|10
1645933420000|2022-02-27 03:43:40|311.52|308.62|311.49|308.59|311.52|308.62|311.47|308.57|11
1645933430000|2022-02-27 03:43:50|311.48|308.58|311.49|308.59|311.5|308.6|311.47|308.57|12
1645933440000|2022-02-27 03:44:00|311.5|308.6|311.48|308.58|311.5|308.6|311.48|308.58|8
1645933450000|2022-02-27 03:44:10|311.47|308.57|311.48|308.58|311.49|308.59|311.47|308.57|7
1645933460000|2022-02-27 03:44:20|311.47|308.57|311.45|308.55|311.48|308.58|311.44|308.54|10
1645933470000|2022-02-27 03:44:30|311.44|308.54|311.6|308.7|311.66|308.76|311.44|308.54|24
1645933480000|2022-02-27 03:44:40|311.62|308.72|311.52|308.62|311.68|308.78|311.52|308.62|20
1645933490000|2022-02-27 03:44:50|311.53|308.63|311.61|308.71|311.61|308.71|311.51|308.61|20
1645933500000|2022-02-27 03:45:00|311.6|308.7|311.55|308.65|311.74|308.84|311.55|308.65|22
1645933510000|2022-02-27 03:45:10|311.53|308.63|311.6|308.7|311.62|308.72|311.52|308.62|10
1645933520000|2022-02-27 03:45:20|311.61|308.71|311.68|308.78|311.68|308.78|311.61|308.71|19
1645933530000|2022-02-27 03:45:30|311.69|308.79|311.72|308.82|311.72|308.82|311.63|308.73|19
1645933540000|2022-02-27 03:45:40|311.7|308.8|311.71|308.81|311.72|308.82|311.67|308.77|17
1645933550000|2022-02-27 03:45:50|311.7|308.8|311.56|308.66|311.72|308.82|311.56|308.66|25
1645933560000|2022-02-27 03:46:00|311.55|308.65|311.62|308.72|311.64|308.74|311.55|308.65|18
1645933570000|2022-02-27 03:46:10|311.59|308.69|311.63|308.73|311.63|308.73|311.55|308.65|17
1645933580000|2022-02-27 03:46:20|311.6|308.7|311.68|308.78|311.7|308.8|311.58|308.68|22
1645933590000|2022-02-27 03:46:30|311.67|308.77|311.59|308.69|311.67|308.77|311.59|308.69|24
1645933600000|2022-02-27 03:46:40|311.58|308.68|311.56|308.66|311.59|308.69|311.56|308.66|5
1645933610000|2022-02-27 03:46:50|311.55|308.65|311.57|308.67|311.6|308.7|311.55|308.65|15
1645933620000|2022-02-27 03:47:00|311.58|308.68|311.57|308.67|311.59|308.69|311.54|308.64|15
1645933630000|2022-02-27 03:47:10|311.55|308.65|311.54|308.64|311.58|308.68|311.54|308.64|13
1645933640000|2022-02-27 03:47:20|311.55|308.65|311.59|308.69|311.59|308.69|311.54|308.64|21
1645933650000|2022-02-27 03:47:30|311.57|308.67|311.57|308.67|311.59|308.69|311.55|308.65|13
1645933660000|2022-02-27 03:47:40|311.56|308.66|311.6|308.7|311.61|308.71|311.55|308.65|27
1645933670000|2022-02-27 03:47:50|311.59|308.69|311.57|308.67|311.6|308.7|311.55|308.65|10
1645933680000|2022-02-27 03:48:00|311.56|308.66|311.64|308.74|311.64|308.74|311.56|308.66|24
1645933690000|2022-02-27 03:48:10|311.62|308.72|311.68|308.78|311.7|308.8|311.62|308.72|11
1645933700000|2022-02-27 03:48:20|311.67|308.77|311.71|308.81|311.71|308.81|311.67|308.77|4
1645933710000|2022-02-27 03:48:30|311.72|308.82|311.62|308.72|311.78|308.88|311.59|308.69|21
1645933720000|2022-02-27 03:48:40|311.63|308.73|311.63|308.73|311.63|308.73|311.62|308.72|7
1645933730000|2022-02-27 03:48:50|311.65|308.75|311.67|308.77|311.69|308.79|311.64|308.74|12
1645933740000|2022-02-27 03:49:00|311.66|308.76|311.68|308.78|311.69|308.79|311.64|308.74|7
1645933750000|2022-02-27 03:49:10|311.69|308.79|311.68|308.78|311.69|308.79|311.64|308.74|10
1645933760000|2022-02-27 03:49:20|311.65|308.75|311.71|308.81|311.71|308.81|311.65|308.75|8
1645933770000|2022-02-27 03:49:30|311.69|308.79|311.74|308.84|311.75|308.85|311.69|308.79|15
1645933780000|2022-02-27 03:49:40|311.73|308.83|311.78|308.88|311.79|308.89|311.7|308.8|17
1645933790000|2022-02-27 03:49:50|311.79|308.89|311.75|308.85|311.81|308.91|311.75|308.85|20
1645933800000|2022-02-27 03:50:00|311.8|308.9|311.61|308.71|311.81|308.91|311.58|308.68|21
1645933810000|2022-02-27 03:50:10|311.63|308.73|311.56|308.66|311.64|308.74|311.55|308.65|19
1645933820000|2022-02-27 03:50:20|311.57|308.67|311.34|308.44|311.58|308.68|311.34|308.44|17
1645933830000|2022-02-27 03:50:30|311.36|308.46|311.46|308.56|311.46|308.56|311.36|308.46|14
1645933840000|2022-02-27 03:50:40|311.47|308.57|311.48|308.58|311.56|308.66|311.43|308.53|12
1645933850000|2022-02-27 03:50:50|311.47|308.57|311.35|308.45|311.51|308.61|311.34|308.44|20
1645933860000|2022-02-27 03:51:00|311.36|308.46|311.29|308.39|311.36|308.46|311.29|308.39|6
1645933870000|2022-02-27 03:51:10|311.31|308.41|311.33|308.43|311.36|308.46|311.29|308.39|11
1645933880000|2022-02-27 03:51:20|311.31|308.41|311.32|308.42|311.32|308.42|311.31|308.41|2
1645933890000|2022-02-27 03:51:30|311.31|308.41|311.32|308.42|311.32|308.42|311.31|308.41|4
1645933900000|2022-02-27 03:51:40|311.35|308.45|311.42|308.52|311.42|308.52|311.31|308.41|22
1645933910000|2022-02-27 03:51:50|311.41|308.51|311.43|308.53|311.43|308.53|311.41|308.51|7
1645933920000|2022-02-27 03:52:00|311.42|308.52|311.58|308.68|311.63|308.73|311.42|308.52|18
1645933930000|2022-02-27 03:52:10|311.59|308.69|311.73|308.83|311.75|308.85|311.59|308.69|21
1645933940000|2022-02-27 03:52:20|311.74|308.84|311.59|308.69|311.75|308.85|311.56|308.66|11
1645933950000|2022-02-27 03:52:30|311.6|308.7|311.46|308.56|311.61|308.71|311.45|308.55|17
1645933960000|2022-02-27 03:52:40|311.44|308.54|311.43|308.53|311.45|308.55|311.42|308.52|10
1645933970000|2022-02-27 03:52:50|311.44|308.54|311.42|308.52|311.45|308.55|311.42|308.52|6
1645933980000|2022-02-27 03:53:00|311.43|308.53|311.44|308.54|311.48|308.58|311.42|308.52|15
1645933990000|2022-02-27 03:53:10|311.43|308.53|311.5|308.6|311.54|308.64|311.43|308.53|15
1645934000000|2022-02-27 03:53:20|311.61|308.71|311.57|308.67|311.61|308.71|311.52|308.62|9
1645934010000|2022-02-27 03:53:30|311.56|308.66|311.55|308.65|311.56|308.66|311.55|308.65|16
1645934020000|2022-02-27 03:53:40|311.56|308.66|311.62|308.72|311.63|308.73|311.55|308.65|21
1645934030000|2022-02-27 03:53:50|311.63|308.73|311.62|308.72|311.65|308.75|311.62|308.72|13
1645934040000|2022-02-27 03:54:00|311.61|308.71|311.67|308.77|311.68|308.78|311.61|308.71|15
1645934050000|2022-02-27 03:54:10|311.68|308.78|311.65|308.75|311.68|308.78|311.63|308.73|10
1645934060000|2022-02-27 03:54:20|311.64|308.74|311.64|308.74|311.67|308.77|311.63|308.73|10
1645934070000|2022-02-27 03:54:30|311.7|308.8|311.67|308.77|311.7|308.8|311.64|308.74|23
1645934080000|2022-02-27 03:54:40|311.66|308.76|311.69|308.79|311.71|308.81|311.61|308.71|18
1645934090000|2022-02-27 03:54:50|311.71|308.81|311.69|308.79|311.71|308.81|311.69|308.79|14
1645934100000|2022-02-27 03:55:00|311.68|308.78|311.67|308.77|311.7|308.8|311.62|308.72|11
1645934110000|2022-02-27 03:55:10|311.62|308.72|311.61|308.71|311.67|308.77|311.61|308.71|14
1645934120000|2022-02-27 03:55:20|311.62|308.72|311.54|308.64|311.62|308.72|311.53|308.63|13
1645934130000|2022-02-27 03:55:30|311.55|308.65|311.59|308.69|311.65|308.75|311.55|308.65|16
1645934140000|2022-02-27 03:55:40|311.6|308.7|311.62|308.72|311.62|308.72|311.59|308.69|6
1645934150000|2022-02-27 03:55:50|311.6|308.7|311.55|308.65|311.62|308.72|311.55|308.65|20
1645934160000|2022-02-27 03:56:00|311.56|308.66|311.55|308.65|311.57|308.67|311.54|308.64|9
1645934170000|2022-02-27 03:56:10|311.56|308.66|311.57|308.67|311.57|308.67|311.54|308.64|11
1645934180000|2022-02-27 03:56:20|311.56|308.66|311.57|308.67|311.57|308.67|311.55|308.65|12
1645934190000|2022-02-27 03:56:30|311.56|308.66|311.56|308.66|311.57|308.67|311.56|308.66|9
1645934200000|2022-02-27 03:56:40|311.57|308.67|311.57|308.67|311.57|308.67|311.56|308.66|9
1645934210000|2022-02-27 03:56:50|311.56|308.66|311.61|308.71|311.62|308.72|311.56|308.66|12
1645934220000|2022-02-27 03:57:00|311.59|308.69|311.64|308.74|311.64|308.74|311.57|308.67|19
1645934230000|2022-02-27 03:57:10|311.62|308.72|311.73|308.83|311.78|308.88|311.62|308.72|17
1645934240000|2022-02-27 03:57:20|311.72|308.82|311.74|308.84|311.75|308.85|311.72|308.82|9
1645934250000|2022-02-27 03:57:30|311.73|308.83|311.57|308.67|311.76|308.86|311.57|308.67|14
1645934260000|2022-02-27 03:57:40|311.58|308.68|311.49|308.59|311.59|308.69|311.49|308.59|12
1645934270000|2022-02-27 03:57:50|311.5|308.6|311.79|308.89|311.79|308.89|311.5|308.6|18
1645934280000|2022-02-27 03:58:00|311.75|308.85|311.77|308.87|311.79|308.89|311.74|308.84|22
1645934290000|2022-02-27 03:58:10|311.76|308.86|311.78|308.88|311.8|308.9|311.76|308.86|13
1645934300000|2022-02-27 03:58:20|311.77|308.87|311.78|308.88|311.78|308.88|311.74|308.84|15
1645934310000|2022-02-27 03:58:30|311.79|308.89|311.78|308.88|311.79|308.89|311.73|308.83|14
1645934320000|2022-02-27 03:58:40|311.77|308.87|311.8|308.9|311.8|308.9|311.77|308.87|8
1645934330000|2022-02-27 03:58:50|311.79|308.89|311.8|308.9|311.8|308.9|311.76|308.86|16
1645934340000|2022-02-27 03:59:00|311.79|308.89|311.77|308.87|311.8|308.9|311.74|308.84|16
1645934350000|2022-02-27 03:59:10|311.78|308.88|311.65|308.75|311.79|308.89|311.63|308.73|16
1645934360000|2022-02-27 03:59:20|311.66|308.76|311.6|308.7|311.71|308.81|311.59|308.69|20
1645934370000|2022-02-27 03:59:30|311.62|308.72|311.41|308.51|311.64|308.74|311.41|308.51|26
1645934380000|2022-02-27 03:59:40|311.42|308.52|311.37|308.47|311.46|308.56|311.34|308.44|18
1645934390000|2022-02-27 03:59:50|311.38|308.48|311.44|308.54|311.47|308.57|311.29|308.39|24
1645934400000|2022-02-27 04:00:00|311.45|308.55|311.39|308.49|311.47|308.57|311.35|308.45|24
1645934410000|2022-02-27 04:00:10|311.36|308.46|311.4|308.5|311.44|308.54|311.36|308.46|19
1645934420000|2022-02-27 04:00:20|311.42|308.52|311.33|308.43|311.43|308.53|311.3|308.4|20
1645934430000|2022-02-27 04:00:30|311.32|308.42|311.28|308.38|311.34|308.44|311.27|308.37|15
1645934440000|2022-02-27 04:00:40|311.23|308.33|311.23|308.33|311.24|308.34|311.19|308.29|19
1645934450000|2022-02-27 04:00:50|311.24|308.34|311.33|308.43|311.38|308.48|311.2|308.3|24
1645934460000|2022-02-27 04:01:00|311.39|308.49|311.4|308.5|311.42|308.52|311.37|308.47|16
1645934470000|2022-02-27 04:01:10|311.41|308.51|311.4|308.5|311.44|308.54|311.37|308.47|25
1645934480000|2022-02-27 04:01:20|311.43|308.53|311.33|308.43|311.43|308.53|311.31|308.41|19
1645934490000|2022-02-27 04:01:30|311.32|308.42|311.2|308.3|311.32|308.42|311.2|308.3|20
1645934500000|2022-02-27 04:01:40|311.21|308.31|311.15|308.25|311.25|308.35|311.07|308.17|19
1645934510000|2022-02-27 04:01:50|311.11|308.21|311.09|308.19|311.12|308.22|311.04|308.14|16
1645934520000|2022-02-27 04:02:00|311.08|308.18|311.09|308.19|311.1|308.2|311.03|308.13|24
1645934530000|2022-02-27 04:02:10|311.1|308.2|310.76|307.86|311.1|308.2|310.74|307.84|23
1645934540000|2022-02-27 04:02:20|310.77|307.87|310.74|307.84|310.77|307.87|310.69|307.79|22
1645934550000|2022-02-27 04:02:30|310.73|307.83|310.7|307.8|310.74|307.84|310.7|307.8|12
1645934560000|2022-02-27 04:02:40|310.69|307.79|310.87|307.97|310.89|307.99|310.68|307.78|20
1645934570000|2022-02-27 04:02:50|310.84|307.94|311.13|308.23|311.13|308.23|310.84|307.94|26
1645934580000|2022-02-27 04:03:00|311.11|308.21|310.61|307.71|311.19|308.29|310.61|307.71|23
1645934590000|2022-02-27 04:03:10|310.6|307.7|310.51|307.61|310.63|307.73|310.46|307.56|32
1645934600000|2022-02-27 04:03:20|310.49|307.59|310.48|307.58|310.57|307.67|310.47|307.57|26
1645934610000|2022-02-27 04:03:30|310.49|307.59|310.57|307.67|310.65|307.75|310.47|307.57|28
1645934620000|2022-02-27 04:03:40|310.56|307.66|310.55|307.65|310.59|307.69|310.53|307.63|22
1645934630000|2022-02-27 04:03:50|310.54|307.64|310.57|307.67|310.63|307.73|310.53|307.63|22
1645934640000|2022-02-27 04:04:00|310.58|307.68|310.57|307.67|310.58|307.68|310.54|307.64|13
1645934650000|2022-02-27 04:04:10|310.55|307.65|310.55|307.65|310.56|307.66|310.49|307.59|17
1645934660000|2022-02-27 04:04:20|310.67|307.77|310.74|307.84|310.78|307.88|310.66|307.76|23
1645934670000|2022-02-27 04:04:30|310.68|307.78|310.88|307.98|310.88|307.98|310.68|307.78|28
1645934680000|2022-02-27 04:04:40|310.87|307.97|310.85|307.95|310.9|308|310.84|307.94|20
1645934690000|2022-02-27 04:04:50|310.84|307.94|310.75|307.85|310.84|307.94|310.73|307.83|25
1645934700000|2022-02-27 04:05:00|310.76|307.86|310.8|307.9|310.81|307.91|310.74|307.84|17
1645934710000|2022-02-27 04:05:10|310.79|307.89|310.74|307.84|310.82|307.92|310.71|307.81|25
1645934720000|2022-02-27 04:05:20|310.73|307.83|310.89|307.99|310.9|308|310.72|307.82|22
1645934730000|2022-02-27 04:05:30|310.87|307.97|310.99|308.09|311.02|308.12|310.86|307.96|27
1645934740000|2022-02-27 04:05:40|310.98|308.08|311|308.1|311.01|308.11|310.96|308.06|20
1645934750000|2022-02-27 04:05:50|311.01|308.11|310.98|308.08|311.01|308.11|310.98|308.08|12
1645934760000|2022-02-27 04:06:00|310.99|308.09|311.01|308.11|311.01|308.11|310.97|308.07|17
1645934770000|2022-02-27 04:06:10|311|308.1|311.09|308.19|311.12|308.22|310.96|308.06|26
1645934780000|2022-02-27 04:06:20|311.05|308.15|310.92|308.02|311.08|308.18|310.9|308|19
1645934790000|2022-02-27 04:06:30|310.93|308.03|310.92|308.02|310.94|308.04|310.89|307.99|14
1645934800000|2022-02-27 04:06:40|310.93|308.03|310.91|308.01|310.93|308.03|310.9|308|14
1645934810000|2022-02-27 04:06:50|310.92|308.02|310.89|307.99|310.94|308.04|310.88|307.98|14
1645934820000|2022-02-27 04:07:00|310.84|307.94|310.86|307.96|310.88|307.98|310.79|307.89|18
1645934830000|2022-02-27 04:07:10|310.79|307.89|310.71|307.81|310.81|307.91|310.71|307.81|23
1645934840000|2022-02-27 04:07:20|310.72|307.82|310.75|307.85|310.77|307.87|310.68|307.78|21
1645934850000|2022-02-27 04:07:30|310.74|307.84|310.71|307.81|310.76|307.86|310.64|307.74|18
1645934860000|2022-02-27 04:07:40|310.74|307.84|310.68|307.78|310.74|307.84|310.64|307.74|20
1645934870000|2022-02-27 04:07:50|310.67|307.77|310.45|307.55|310.69|307.79|310.43|307.53|21
1645934880000|2022-02-27 04:08:00|310.46|307.56|310.37|307.47|310.49|307.59|310.35|307.45|23
1645934890000|2022-02-27 04:08:10|310.28|307.38|310.01|307.11|310.31|307.41|310.01|307.11|28
1645934900000|2022-02-27 04:08:20|310.03|307.13|310.23|307.33|310.23|307.33|310|307.1|26
1645934910000|2022-02-27 04:08:30|310.18|307.28|310.37|307.47|310.38|307.48|310.18|307.28|24
1645934920000|2022-02-27 04:08:40|310.38|307.48|310.35|307.45|310.38|307.48|310.31|307.41|17
1645934930000|2022-02-27 04:08:50|310.34|307.44|310.41|307.51|310.41|307.51|310.3|307.4|17
1645934940000|2022-02-27 04:09:00|310.42|307.52|310.48|307.58|310.49|307.59|310.4|307.5|24
1645934950000|2022-02-27 04:09:10|310.46|307.56|310.51|307.61|310.57|307.67|310.45|307.55|28
1645934960000|2022-02-27 04:09:20|310.53|307.63|310.46|307.56|310.53|307.63|310.45|307.55|23
1645934970000|2022-02-27 04:09:30|310.47|307.57|310.46|307.56|310.48|307.58|310.39|307.49|24
1645934980000|2022-02-27 04:09:40|310.45|307.55|310.48|307.58|310.49|307.59|310.44|307.54|9
1645934990000|2022-02-27 04:09:50|310.46|307.56|310.51|307.61|310.59|307.69|310.46|307.56|20
1645935000000|2022-02-27 04:10:00|310.52|307.62|310.51|307.61|310.57|307.67|310.47|307.57|15
1645935010000|2022-02-27 04:10:10|310.52|307.62|310.45|307.55|310.53|307.63|310.44|307.54|18
1645935020000|2022-02-27 04:10:20|310.46|307.56|310.48|307.58|310.5|307.6|310.43|307.53|22
1645935030000|2022-02-27 04:10:30|310.49|307.59|310.48|307.58|310.54|307.64|310.46|307.56|18
1645935040000|2022-02-27 04:10:40|310.47|307.57|310.48|307.58|310.53|307.63|310.47|307.57|19
1645935050000|2022-02-27 04:10:50|310.46|307.56|310.45|307.55|310.47|307.57|310.42|307.52|15
1645935060000|2022-02-27 04:11:00|310.47|307.57|310.5|307.6|310.5|307.6|310.44|307.54|17
1645935070000|2022-02-27 04:11:10|310.51|307.61|310.51|307.61|310.53|307.63|310.49|307.59|13
1645935080000|2022-02-27 04:11:20|310.52|307.62|310.51|307.61|310.53|307.63|310.5|307.6|10
1645935090000|2022-02-27 04:11:30|310.52|307.62|310.51|307.61|310.52|307.62|310.49|307.59|12
1645935100000|2022-02-27 04:11:40|310.48|307.58|310.48|307.58|310.51|307.61|310.48|307.58|6
1645935110000|2022-02-27 04:11:50|310.49|307.59|310.46|307.56|310.51|307.61|310.46|307.56|15
1645935120000|2022-02-27 04:12:00|310.48|307.58|310.49|307.59|310.53|307.63|310.45|307.55|22
1645935130000|2022-02-27 04:12:10|310.5|307.6|310.48|307.58|310.52|307.62|310.48|307.58|21
1645935140000|2022-02-27 04:12:20|310.49|307.59|310.49|307.59|310.53|307.63|310.46|307.56|17
1645935150000|2022-02-27 04:12:30|310.5|307.6|310.5|307.6|310.53|307.63|310.47|307.57|18
1645935160000|2022-02-27 04:12:40|310.48|307.58|310.48|307.58|310.52|307.62|310.47|307.57|13
1645935170000|2022-02-27 04:12:50|310.49|307.59|310.5|307.6|310.52|307.62|310.48|307.58|14
1645935180000|2022-02-27 04:13:00|310.49|307.59|310.49|307.59|310.52|307.62|310.47|307.57|12
1645935190000|2022-02-27 04:13:10|310.52|307.62|310.59|307.69|310.59|307.69|310.48|307.58|19
1645935200000|2022-02-27 04:13:20|310.58|307.68|310.62|307.72|310.66|307.76|310.56|307.66|20
1645935210000|2022-02-27 04:13:30|310.63|307.73|310.63|307.73|310.73|307.83|310.62|307.72|17
1645935220000|2022-02-27 04:13:40|310.62|307.72|310.65|307.75|310.72|307.82|310.61|307.71|16
1645935230000|2022-02-27 04:13:50|310.62|307.72|310.69|307.79|310.69|307.79|310.62|307.72|19
1645935240000|2022-02-27 04:14:00|310.67|307.77|310.74|307.84|310.76|307.86|310.67|307.77|23
1645935250000|2022-02-27 04:14:10|310.73|307.83|310.75|307.85|310.75|307.85|310.68|307.78|18
1645935260000|2022-02-27 04:14:20|310.74|307.84|310.83|307.93|310.83|307.93|310.71|307.81|28
1645935270000|2022-02-27 04:14:30|310.8|307.9|310.8|307.9|310.81|307.91|310.67|307.77|18
1645935280000|2022-02-27 04:14:40|310.81|307.91|310.78|307.88|310.83|307.93|310.73|307.83|24
1645935290000|2022-02-27 04:14:50|310.83|307.93|310.83|307.93|310.83|307.93|310.79|307.89|11
1645935300000|2022-02-27 04:15:00|310.82|307.92|310.78|307.88|310.84|307.94|310.73|307.83|18
1645935310000|2022-02-27 04:15:10|310.79|307.89|310.77|307.87|310.84|307.94|310.76|307.86|23
1645935320000|2022-02-27 04:15:20|310.76|307.86|310.77|307.87|310.84|307.94|310.76|307.86|27
1645935330000|2022-02-27 04:15:30|310.76|307.86|310.77|307.87|310.83|307.93|310.76|307.86|22
1645935340000|2022-02-27 04:15:40|310.8|307.9|310.84|307.94|310.86|307.96|310.76|307.86|26
1645935350000|2022-02-27 04:15:50|310.83|307.93|310.92|308.02|310.93|308.03|310.83|307.93|14
1645935360000|2022-02-27 04:16:00|310.91|308.01|310.94|308.04|310.94|308.04|310.9|308|20
1645935370000|2022-02-27 04:16:10|310.91|308.01|310.95|308.05|310.96|308.06|310.91|308.01|18
1645935380000|2022-02-27 04:16:20|310.94|308.04|311.04|308.14|311.05|308.15|310.92|308.02|13
1645935390000|2022-02-27 04:16:30|311.05|308.15|311.01|308.11|311.07|308.17|311.01|308.11|17
1645935400000|2022-02-27 04:16:40|311.03|308.13|311.07|308.17|311.09|308.19|311.01|308.11|14
1645935410000|2022-02-27 04:16:50|311.06|308.16|311.08|308.18|311.08|308.18|310.98|308.08|19
1645935420000|2022-02-27 04:17:00|311.09|308.19|310.92|308.02|311.19|308.29|310.91|308.01|22
1645935430000|2022-02-27 04:17:10|310.93|308.03|310.93|308.03|310.93|308.03|310.91|308.01|16
1645935440000|2022-02-27 04:17:20|310.92|308.02|310.89|307.99|310.93|308.03|310.89|307.99|19
1645935450000|2022-02-27 04:17:30|310.91|308.01|310.8|307.9|310.91|308.01|310.8|307.9|19
1645935460000|2022-02-27 04:17:40|310.79|307.89|310.79|307.89|310.85|307.95|310.74|307.84|21
1645935470000|2022-02-27 04:17:50|310.78|307.88|310.79|307.89|310.88|307.98|310.75|307.85|22
1645935480000|2022-02-27 04:18:00|310.76|307.86|310.71|307.81|310.78|307.88|310.71|307.81|23
1645935490000|2022-02-27 04:18:10|310.73|307.83|310.66|307.76|310.8|307.9|310.63|307.73|20
1645935500000|2022-02-27 04:18:20|310.63|307.73|310.54|307.64|310.71|307.81|310.51|307.61|21
1645935510000|2022-02-27 04:18:30|310.53|307.63|310.6|307.7|310.6|307.7|310.42|307.52|23
1645935520000|2022-02-27 04:18:40|310.61|307.71|310.53|307.63|310.61|307.71|310.49|307.59|21
1645935530000|2022-02-27 04:18:50|310.5|307.6|310.55|307.65|310.63|307.73|310.49|307.59|25
1645935540000|2022-02-27 04:19:00|310.54|307.64|310.38|307.48|310.57|307.67|310.38|307.48|24
1645935550000|2022-02-27 04:19:10|310.42|307.52|310.45|307.55|310.45|307.55|310.38|307.48|20
1645935560000|2022-02-27 04:19:20|310.44|307.54|310.47|307.57|310.5|307.6|310.44|307.54|20
1645935570000|2022-02-27 04:19:30|310.48|307.58|310.46|307.56|310.48|307.58|310.46|307.56|14
1645935580000|2022-02-27 04:19:40|310.47|307.57|310.46|307.56|310.48|307.58|310.46|307.56|11
1645935590000|2022-02-27 04:19:50|310.47|307.57|310.41|307.51|310.48|307.58|310.36|307.46|18
1645935600000|2022-02-27 04:20:00|310.4|307.5|310.39|307.49|310.41|307.51|310.36|307.46|12
1645935610000|2022-02-27 04:20:10|310.4|307.5|310.17|307.27|310.43|307.53|310.16|307.26|18
1645935620000|2022-02-27 04:20:20|310.13|307.23|310.12|307.22|310.21|307.31|310.11|307.21|23
1645935630000|2022-02-27 04:20:30|310.11|307.21|310.11|307.21|310.14|307.24|310.08|307.18|14
1645935640000|2022-02-27 04:20:40|310.12|307.22|310.11|307.21|310.13|307.23|310.09|307.19|12
1645935650000|2022-02-27 04:20:50|310.12|307.22|310.32|307.42|310.32|307.42|310.11|307.21|23
1645935660000|2022-02-27 04:21:00|310.27|307.37|310.28|307.38|310.31|307.41|310.24|307.34|18
1645935670000|2022-02-27 04:21:10|310.29|307.39|310.36|307.46|310.38|307.48|310.29|307.39|18
1645935680000|2022-02-27 04:21:20|310.37|307.47|310.36|307.46|310.38|307.48|310.34|307.44|12
1645935690000|2022-02-27 04:21:30|310.35|307.45|310.35|307.45|310.39|307.49|310.34|307.44|15
1645935700000|2022-02-27 04:21:40|310.36|307.46|310.42|307.52|310.43|307.53|310.36|307.46|19
1645935710000|2022-02-27 04:21:50|310.43|307.53|310.29|307.39|310.44|307.54|310.29|307.39|21
1645935720000|2022-02-27 04:22:00|310.27|307.37|310.26|307.36|310.3|307.4|310.26|307.36|20
1645935730000|2022-02-27 04:22:10|310.27|307.37|310.29|307.39|310.31|307.41|310.26|307.36|14
1645935740000|2022-02-27 04:22:20|310.3|307.4|310.31|307.41|310.32|307.42|310.29|307.39|12
1645935750000|2022-02-27 04:22:30|310.3|307.4|310.31|307.41|310.32|307.42|310.28|307.38|14
1645935760000|2022-02-27 04:22:40|310.32|307.42|310.3|307.4|310.32|307.42|310.28|307.38|15
1645935770000|2022-02-27 04:22:50|310.29|307.39|310.29|307.39|310.3|307.4|310.27|307.37|17
1645935780000|2022-02-27 04:23:00|310.28|307.38|310.27|307.37|310.3|307.4|310.27|307.37|13
1645935790000|2022-02-27 04:23:10|310.26|307.36|310.27|307.37|310.3|307.4|310.26|307.36|18
1645935800000|2022-02-27 04:23:20|310.28|307.38|310.28|307.38|310.29|307.39|310.26|307.36|21
1645935810000|2022-02-27 04:23:30|310.27|307.37|310.26|307.36|310.3|307.4|310.26|307.36|19
1645935820000|2022-02-27 04:23:40|310.28|307.38|310.27|307.37|310.29|307.39|310.27|307.37|10
1645935830000|2022-02-27 04:23:50|310.26|307.36|310.27|307.37|310.29|307.39|310.26|307.36|11
1645935840000|2022-02-27 04:24:00|310.29|307.39|310.39|307.49|310.39|307.49|310.27|307.37|22
1645935850000|2022-02-27 04:24:10|310.4|307.5|310.42|307.52|310.42|307.52|310.37|307.47|22
1645935860000|2022-02-27 04:24:20|310.41|307.51|310.29|307.39|310.41|307.51|310.26|307.36|20
1645935870000|2022-02-27 04:24:30|310.3|307.4|310.27|307.37|310.3|307.4|310.26|307.36|18
1645935880000|2022-02-27 04:24:40|310.28|307.38|310.27|307.37|310.29|307.39|310.26|307.36|18
1645935890000|2022-02-27 04:24:50|310.28|307.38|310.34|307.44|310.35|307.45|310.28|307.38|16
1645935900000|2022-02-27 04:25:00|310.35|307.45|310.38|307.48|310.41|307.51|310.33|307.43|20
1645935910000|2022-02-27 04:25:10|310.39|307.49|310.55|307.65|310.55|307.65|310.39|307.49|21
1645935920000|2022-02-27 04:25:20|310.53|307.63|310.63|307.73|310.66|307.76|310.53|307.63|21
1645935930000|2022-02-27 04:25:30|310.62|307.72|310.62|307.72|310.67|307.77|310.58|307.68|22
1645935940000|2022-02-27 04:25:40|310.64|307.74|310.67|307.77|310.69|307.79|310.59|307.69|18
1645935950000|2022-02-27 04:25:50|310.69|307.79|310.66|307.76|310.69|307.79|310.61|307.71|24
1645935960000|2022-02-27 04:26:00|310.62|307.72|310.76|307.86|310.76|307.86|310.62|307.72|19
1645935970000|2022-02-27 04:26:10|310.75|307.85|310.78|307.88|310.79|307.89|310.74|307.84|19
1645935980000|2022-02-27 04:26:20|310.79|307.89|310.91|308.01|310.92|308.02|310.79|307.89|16
1645935990000|2022-02-27 04:26:30|310.94|308.04|311.01|308.11|311.07|308.17|310.94|308.04|22
1645936000000|2022-02-27 04:26:40|311|308.1|311.01|308.11|311.03|308.13|310.98|308.08|20
1645936010000|2022-02-27 04:26:50|311|308.1|311.04|308.14|311.06|308.16|311|308.1|22
1645936020000|2022-02-27 04:27:00|311.05|308.15|311.05|308.15|311.08|308.18|311.02|308.12|20
1645936030000|2022-02-27 04:27:10|311.04|308.14|311.02|308.12|311.06|308.16|310.99|308.09|20
1645936040000|2022-02-27 04:27:20|311.03|308.13|311.17|308.27|311.27|308.37|311|308.1|31
1645936050000|2022-02-27 04:27:30|311.19|308.29|311.14|308.24|311.19|308.29|311.13|308.23|17
1645936060000|2022-02-27 04:27:40|311.13|308.23|311.19|308.29|311.19|308.29|311.13|308.23|16
1645936070000|2022-02-27 04:27:50|311.18|308.28|311.2|308.3|311.23|308.33|311.14|308.24|19
1645936080000|2022-02-27 04:28:00|311.19|308.29|311.42|308.52|311.42|308.52|311.19|308.29|28
1645936090000|2022-02-27 04:28:10|311.41|308.51|311.43|308.53|311.46|308.56|311.36|308.46|23
1645936100000|2022-02-27 04:28:20|311.44|308.54|311.51|308.61|311.53|308.63|311.38|308.48|14
1645936110000|2022-02-27 04:28:30|311.54|308.64|311.44|308.54|311.54|308.64|311.38|308.48|23
1645936120000|2022-02-27 04:28:40|311.49|308.59|311.38|308.48|311.5|308.6|311.36|308.46|24
1645936130000|2022-02-27 04:28:50|311.37|308.47|311.37|308.47|311.39|308.49|311.35|308.45|16
1645936140000|2022-02-27 04:29:00|311.36|308.46|311.42|308.52|311.43|308.53|311.36|308.46|17
1645936150000|2022-02-27 04:29:10|311.45|308.55|311.48|308.58|311.5|308.6|311.45|308.55|6
1645936160000|2022-02-27 04:29:20|311.49|308.59|311.47|308.57|311.5|308.6|311.45|308.55|16
1645936170000|2022-02-27 04:29:30|311.48|308.58|311.49|308.59|311.49|308.59|311.46|308.56|21
1645936180000|2022-02-27 04:29:40|311.58|308.68|311.57|308.67|311.59|308.69|311.55|308.65|14
1645936190000|2022-02-27 04:29:50|311.56|308.66|311.57|308.67|311.6|308.7|311.55|308.65|14
1645936200000|2022-02-27 04:30:00|311.59|308.69|311.6|308.7|311.6|308.7|311.55|308.65|15
1645936210000|2022-02-27 04:30:10|311.58|308.68|311.51|308.61|311.58|308.68|311.48|308.58|27
1645936220000|2022-02-27 04:30:20|311.49|308.59|311.55|308.65|311.57|308.67|311.48|308.58|21
1645936230000|2022-02-27 04:30:30|311.57|308.67|311.61|308.71|311.61|308.71|311.55|308.65|19
1645936240000|2022-02-27 04:30:40|311.62|308.72|311.63|308.73|311.63|308.73|311.56|308.66|17
1645936250000|2022-02-27 04:30:50|311.64|308.74|311.61|308.71|311.64|308.74|311.58|308.68|15
1645936260000|2022-02-27 04:31:00|311.62|308.72|311.64|308.74|311.71|308.81|311.59|308.69|26
1645936270000|2022-02-27 04:31:10|311.59|308.69|311.52|308.62|311.59|308.69|311.47|308.57|22
1645936280000|2022-02-27 04:31:20|311.5|308.6|311.49|308.59|311.51|308.61|311.47|308.57|17
1645936290000|2022-02-27 04:31:30|311.48|308.58|311.05|308.15|311.49|308.59|311.05|308.15|26
1645936300000|2022-02-27 04:31:40|311.04|308.14|311.17|308.27|311.23|308.33|311.04|308.14|24
1645936310000|2022-02-27 04:31:50|311.14|308.24|311.16|308.26|311.19|308.29|311.02|308.12|28
1645936320000|2022-02-27 04:32:00|311.14|308.24|311.02|308.12|311.15|308.25|311.01|308.11|26
1645936330000|2022-02-27 04:32:10|311.01|308.11|311.02|308.12|311.03|308.13|310.97|308.07|24
1645936340000|2022-02-27 04:32:20|311|308.1|311.02|308.12|311.08|308.18|310.99|308.09|13
1645936350000|2022-02-27 04:32:30|311.03|308.13|311.01|308.11|311.04|308.14|311.01|308.11|14
1645936360000|2022-02-27 04:32:40|311|308.1|311|308.1|311.03|308.13|311|308.1|19
1645936370000|2022-02-27 04:32:50|311.01|308.11|311|308.1|311.06|308.16|310.99|308.09|21
1645936380000|2022-02-27 04:33:00|310.98|308.08|311|308.1|311.01|308.11|310.98|308.08|15
1645936390000|2022-02-27 04:33:10|310.99|308.09|311|308.1|311.01|308.11|310.99|308.09|13
1645936400000|2022-02-27 04:33:20|310.99|308.09|311|308.1|311.01|308.11|310.98|308.08|15
1645936410000|2022-02-27 04:33:30|310.99|308.09|311.17|308.27|311.18|308.28|310.99|308.09|20
1645936420000|2022-02-27 04:33:40|311.28|308.38|311.21|308.31|311.28|308.38|311.21|308.31|21
1645936430000|2022-02-27 04:33:50|311.27|308.37|311.31|308.41|311.31|308.41|311.21|308.31|22
1645936440000|2022-02-27 04:34:00|311.32|308.42|311.14|308.24|311.32|308.42|311.14|308.24|20
1645936450000|2022-02-27 04:34:10|311.18|308.28|311.05|308.15|311.19|308.29|311.03|308.13|17
1645936460000|2022-02-27 04:34:20|311.06|308.16|310.93|308.03|311.08|308.18|310.85|307.95|26
1645936470000|2022-02-27 04:34:30|310.89|307.99|310.75|307.85|310.89|307.99|310.74|307.84|17
1645936480000|2022-02-27 04:34:40|310.76|307.86|310.69|307.79|310.76|307.86|310.6|307.7|17
1645936490000|2022-02-27 04:34:50|310.68|307.78|310.68|307.78|310.68|307.78|310.64|307.74|21
1645936500000|2022-02-27 04:35:00|310.67|307.77|310.64|307.74|310.71|307.81|310.64|307.74|18
1645936510000|2022-02-27 04:35:10|310.62|307.72|310.64|307.74|310.66|307.76|310.6|307.7|18
1645936520000|2022-02-27 04:35:20|310.65|307.75|310.65|307.75|310.72|307.82|310.63|307.73|21
1645936530000|2022-02-27 04:35:30|310.66|307.76|310.68|307.78|310.71|307.81|310.64|307.74|16
1645936540000|2022-02-27 04:35:40|310.67|307.77|310.7|307.8|310.7|307.8|310.66|307.76|22
1645936550000|2022-02-27 04:35:50|310.71|307.81|310.72|307.82|310.78|307.88|310.69|307.79|20
1645936560000|2022-02-27 04:36:00|310.73|307.83|310.69|307.79|310.73|307.83|310.69|307.79|15
1645936570000|2022-02-27 04:36:10|310.7|307.8|310.7|307.8|310.71|307.81|310.68|307.78|10
1645936580000|2022-02-27 04:36:20|310.71|307.81|310.66|307.76|310.72|307.82|310.62|307.72|18
1645936590000|2022-02-27 04:36:30|310.65|307.75|310.65|307.75|310.67|307.77|310.64|307.74|17
1645936600000|2022-02-27 04:36:40|310.69|307.79|310.66|307.76|310.69|307.79|310.62|307.72|14
1645936610000|2022-02-27 04:36:50|310.65|307.75|310.59|307.69|310.66|307.76|310.56|307.66|20
1645936620000|2022-02-27 04:37:00|310.6|307.7|310.56|307.66|310.6|307.7|310.54|307.64|8
1645936630000|2022-02-27 04:37:10|310.58|307.68|310.55|307.65|310.59|307.69|310.51|307.61|21
1645936640000|2022-02-27 04:37:20|310.6|307.7|310.53|307.63|310.65|307.75|310.5|307.6|24
1645936650000|2022-02-27 04:37:30|310.52|307.62|310.62|307.72|310.62|307.72|310.51|307.61|19
1645936660000|2022-02-27 04:37:40|310.61|307.71|310.59|307.69|310.62|307.72|310.58|307.68|18
1645936670000|2022-02-27 04:37:50|310.6|307.7|310.73|307.83|310.74|307.84|310.59|307.69|14
1645936680000|2022-02-27 04:38:00|310.74|307.84|310.69|307.79|310.74|307.84|310.65|307.75|26
1645936690000|2022-02-27 04:38:10|310.7|307.8|310.66|307.76|310.7|307.8|310.62|307.72|23
1645936700000|2022-02-27 04:38:20|310.65|307.75|310.57|307.67|310.68|307.78|310.57|307.67|19
1645936710000|2022-02-27 04:38:30|310.58|307.68|310.73|307.83|310.76|307.86|310.57|307.67|20
1645936720000|2022-02-27 04:38:40|310.71|307.81|310.74|307.84|310.74|307.84|310.68|307.78|16
1645936730000|2022-02-27 04:38:50|310.73|307.83|310.71|307.81|310.73|307.83|310.65|307.75|18
1645936740000|2022-02-27 04:39:00|310.72|307.82|310.74|307.84|310.75|307.85|310.66|307.76|22
1645936750000|2022-02-27 04:39:10|310.73|307.83|310.72|307.82|310.75|307.85|310.71|307.81|10
1645936760000|2022-02-27 04:39:20|310.71|307.81|310.72|307.82|310.74|307.84|310.7|307.8|19
1645936770000|2022-02-27 04:39:30|310.73|307.83|310.7|307.8|310.73|307.83|310.69|307.79|13
1645936780000|2022-02-27 04:39:40|310.72|307.82|310.74|307.84|310.74|307.84|310.69|307.79|18
1645936790000|2022-02-27 04:39:50|310.73|307.83|310.73|307.83|310.77|307.87|310.73|307.83|16
1645936800000|2022-02-27 04:40:00|310.74|307.84|310.68|307.78|310.85|307.95|310.68|307.78|21
1645936810000|2022-02-27 04:40:10|310.7|307.8|310.57|307.67|310.7|307.8|310.56|307.66|21
1645936820000|2022-02-27 04:40:20|310.58|307.68|310.57|307.67|310.63|307.73|310.55|307.65|14
1645936830000|2022-02-27 04:40:30|310.59|307.69|310.64|307.74|310.64|307.74|310.58|307.68|20
1645936840000|2022-02-27 04:40:40|310.63|307.73|310.64|307.74|310.65|307.75|310.62|307.72|21
1645936850000|2022-02-27 04:40:50|310.65|307.75|310.65|307.75|310.67|307.77|310.64|307.74|8
1645936860000|2022-02-27 04:41:00|310.64|307.74|310.58|307.68|310.66|307.76|310.58|307.68|10
1645936870000|2022-02-27 04:41:10|310.57|307.67|310.58|307.68|310.59|307.69|310.57|307.67|14
1645936880000|2022-02-27 04:41:20|310.57|307.67|310.58|307.68|310.58|307.68|310.55|307.65|11
1645936890000|2022-02-27 04:41:30|310.55|307.65|310.53|307.63|310.6|307.7|310.48|307.58|20
1645936900000|2022-02-27 04:41:40|310.51|307.61|310.5|307.6|310.54|307.64|310.5|307.6|22
1645936910000|2022-02-27 04:41:50|310.49|307.59|310.53|307.63|310.54|307.64|310.48|307.58|19
1645936920000|2022-02-27 04:42:00|310.52|307.62|310.48|307.58|310.52|307.62|310.47|307.57|10
1645936930000|2022-02-27 04:42:10|310.47|307.57|310.47|307.57|310.52|307.62|310.47|307.57|16
1645936940000|2022-02-27 04:42:20|310.48|307.58|310.5|307.6|310.5|307.6|310.46|307.56|7
1645936950000|2022-02-27 04:42:30|310.47|307.57|310.48|307.58|310.5|307.6|310.46|307.56|12
1645936960000|2022-02-27 04:42:40|310.47|307.57|310.58|307.68|310.58|307.68|310.47|307.57|15
1645936970000|2022-02-27 04:42:50|310.55|307.65|310.59|307.69|310.61|307.71|310.55|307.65|12
1645936980000|2022-02-27 04:43:00|310.56|307.66|310.59|307.69|310.6|307.7|310.56|307.66|12
1645936990000|2022-02-27 04:43:10|310.56|307.66|310.59|307.69|310.59|307.69|310.56|307.66|12
1645937000000|2022-02-27 04:43:20|310.58|307.68|310.46|307.56|310.59|307.69|310.46|307.56|12
1645937010000|2022-02-27 04:43:30|310.49|307.59|310.46|307.56|310.49|307.59|310.44|307.54|21
1645937020000|2022-02-27 04:43:40|310.45|307.55|310.45|307.55|310.47|307.57|310.43|307.53|17
1645937030000|2022-02-27 04:43:50|310.44|307.54|310.46|307.56|310.46|307.56|310.38|307.48|20
1645937040000|2022-02-27 04:44:00|310.44|307.54|310.44|307.54|310.44|307.54|310.43|307.53|5
1645937050000|2022-02-27 04:44:10|310.45|307.55|310.48|307.58|310.48|307.58|310.43|307.53|15
1645937060000|2022-02-27 04:44:20|310.45|307.55|310.47|307.57|310.48|307.58|310.45|307.55|10
1645937070000|2022-02-27 04:44:30|310.46|307.56|310.5|307.6|310.5|307.6|310.45|307.55|23
1645937080000|2022-02-27 04:44:40|310.51|307.61|310.51|307.61|310.55|307.65|310.48|307.58|15
1645937090000|2022-02-27 04:44:50|310.52|307.62|310.62|307.72|310.62|307.72|310.48|307.58|16
1645937100000|2022-02-27 04:45:00|310.6|307.7|310.61|307.71|310.62|307.72|310.6|307.7|6
1645937110000|2022-02-27 04:45:10|310.58|307.68|310.59|307.69|310.61|307.71|310.57|307.67|4
1645937120000|2022-02-27 04:45:20|310.57|307.67|310.64|307.74|310.64|307.74|310.57|307.67|5
1645937130000|2022-02-27 04:45:30|310.63|307.73|310.68|307.78|310.69|307.79|310.58|307.68|20
1645937140000|2022-02-27 04:45:40|310.66|307.76|310.7|307.8|310.71|307.81|310.65|307.75|9
1645937150000|2022-02-27 04:45:50|310.71|307.81|310.66|307.76|310.73|307.83|310.66|307.76|11
1645937160000|2022-02-27 04:46:00|310.72|307.82|310.76|307.86|310.78|307.88|310.72|307.82|9
1645937170000|2022-02-27 04:46:10|310.78|307.88|310.71|307.81|310.78|307.88|310.66|307.76|22
1645937180000|2022-02-27 04:46:20|310.7|307.8|310.7|307.8|310.72|307.82|310.65|307.75|15
1645937190000|2022-02-27 04:46:30|310.69|307.79|310.66|307.76|310.71|307.81|310.64|307.74|12
1645937200000|2022-02-27 04:46:40|310.65|307.75|310.65|307.75|310.66|307.76|310.63|307.73|10
1645937210000|2022-02-27 04:46:50|310.64|307.74|310.67|307.77|310.67|307.77|310.64|307.74|4
1645937220000|2022-02-27 04:47:00|310.65|307.75|310.7|307.8|310.72|307.82|310.65|307.75|20
1645937230000|2022-02-27 04:47:10|310.72|307.82|310.68|307.78|310.72|307.82|310.62|307.72|19
1645937240000|2022-02-27 04:47:20|310.64|307.74|310.55|307.65|310.67|307.77|310.53|307.63|17
1645937250000|2022-02-27 04:47:30|310.54|307.64|310.54|307.64|310.55|307.65|310.54|307.64|3
1645937260000|2022-02-27 04:47:40|310.53|307.63|310.45|307.55|310.6|307.7|310.41|307.51|19
1645937270000|2022-02-27 04:47:50|310.46|307.56|310.45|307.55|310.48|307.58|310.43|307.53|20
1645937280000|2022-02-27 04:48:00|310.44|307.54|310.25|307.35|310.45|307.55|310.24|307.34|21
1645937290000|2022-02-27 04:48:10|310.29|307.39|310.12|307.22|310.29|307.39|310.07|307.17|18
1645937300000|2022-02-27 04:48:20|310.14|307.24|310.16|307.26|310.19|307.29|310.1|307.2|20
1645937310000|2022-02-27 04:48:30|310.14|307.24|310.38|307.48|310.39|307.49|310.14|307.24|23
1645937320000|2022-02-27 04:48:40|310.44|307.54|310.39|307.49|310.44|307.54|310.35|307.45|15
1645937330000|2022-02-27 04:48:50|310.38|307.48|310.39|307.49|310.41|307.51|310.38|307.48|14
1645937340000|2022-02-27 04:49:00|310.4|307.5|310.37|307.47|310.4|307.5|310.32|307.42|15
1645937350000|2022-02-27 04:49:10|310.38|307.48|310.39|307.49|310.41|307.51|310.37|307.47|14
1645937360000|2022-02-27 04:49:20|310.38|307.48|310.35|307.45|310.39|307.49|310.29|307.39|21
1645937370000|2022-02-27 04:49:30|310.34|307.44|310.37|307.47|310.39|307.49|310.34|307.44|17
1645937380000|2022-02-27 04:49:40|310.36|307.46|310.24|307.34|310.36|307.46|310.17|307.27|21
1645937390000|2022-02-27 04:49:50|310.25|307.35|310.25|307.35|310.25|307.35|310.21|307.31|13
1645937400000|2022-02-27 04:50:00|310.27|307.37|310.31|307.41|310.31|307.41|310.27|307.37|9
1645937410000|2022-02-27 04:50:10|310.3|307.4|310.25|307.35|310.3|307.4|310.23|307.33|9
1645937420000|2022-02-27 04:50:20|310.24|307.34|310.23|307.33|310.25|307.35|310.22|307.32|5
1645937430000|2022-02-27 04:50:30|310.22|307.32|310.22|307.32|310.27|307.37|310.16|307.26|15
1645937440000|2022-02-27 04:50:40|310.21|307.31|310.26|307.36|310.33|307.43|310.21|307.31|15
1645937450000|2022-02-27 04:50:50|310.25|307.35|310.26|307.36|310.37|307.47|310.22|307.32|18
1645937460000|2022-02-27 04:51:00|310.28|307.38|310.2|307.3|310.28|307.38|310.18|307.28|11
1645937470000|2022-02-27 04:51:10|310.19|307.29|310.2|307.3|310.21|307.31|310.19|307.29|10
1645937480000|2022-02-27 04:51:20|310.19|307.29|310.04|307.14|310.19|307.29|310.04|307.14|16
1645937490000|2022-02-27 04:51:30|309.99|307.09|309.97|307.07|309.99|307.09|309.97|307.07|3
1645937500000|2022-02-27 04:51:40|309.96|307.06|309.89|306.99|309.96|307.06|309.88|306.98|15
1645937510000|2022-02-27 04:51:50|309.88|306.98|309.7|306.8|309.88|306.98|309.7|306.8|19
1645937520000|2022-02-27 04:52:00|309.71|306.81|309.67|306.77|309.71|306.81|309.67|306.77|9
1645937530000|2022-02-27 04:52:10|309.66|306.76|309.56|306.66|309.66|306.76|309.54|306.64|19
1645937540000|2022-02-27 04:52:20|309.55|306.65|309.47|306.57|309.55|306.65|309.47|306.57|12
1645937550000|2022-02-27 04:52:30|309.46|306.56|309.5|306.6|309.5|306.6|309.46|306.56|11
1645937560000|2022-02-27 04:52:40|309.49|306.59|309.63|306.73|309.72|306.82|309.49|306.59|22
1645937570000|2022-02-27 04:52:50|309.65|306.75|309.61|306.71|309.65|306.75|309.61|306.71|12
1645937580000|2022-02-27 04:53:00|309.6|306.7|309.56|306.66|309.62|306.72|309.56|306.66|9
1645937590000|2022-02-27 04:53:10|309.57|306.67|309.5|306.6|309.57|306.67|309.49|306.59|16
1645937600000|2022-02-27 04:53:20|309.49|306.59|309.42|306.52|309.5|306.6|309.42|306.52|7
1645937610000|2022-02-27 04:53:30|309.43|306.53|309.42|306.52|309.43|306.53|309.42|306.52|6
1645937620000|2022-02-27 04:53:40|309.43|306.53|309.46|306.56|309.46|306.56|309.42|306.52|7
1645937630000|2022-02-27 04:53:50|309.48|306.58|309.51|306.61|309.6|306.7|309.48|306.58|14
1645937640000|2022-02-27 04:54:00|309.5|306.6|309.48|306.58|309.51|306.61|309.47|306.57|9
1645937650000|2022-02-27 04:54:10|309.47|306.57|309.51|306.61|309.52|306.62|309.47|306.57|7
1645937660000|2022-02-27 04:54:20|309.52|306.62|309.57|306.67|309.57|306.67|309.51|306.61|11
1645937670000|2022-02-27 04:54:30|309.58|306.68|309.62|306.72|309.68|306.78|309.58|306.68|16
1645937680000|2022-02-27 04:54:40|309.63|306.73|309.6|306.7|309.63|306.73|309.56|306.66|18
1645937690000|2022-02-27 04:54:50|309.58|306.68|309.57|306.67|309.6|306.7|309.55|306.65|13
1645937700000|2022-02-27 04:55:00|309.59|306.69|309.59|306.69|309.61|306.71|309.58|306.68|12
1645937710000|2022-02-27 04:55:10|309.6|306.7|309.74|306.84|309.74|306.84|309.6|306.7|18
1645937720000|2022-02-27 04:55:20|309.75|306.85|309.74|306.84|309.75|306.85|309.74|306.84|8
1645937730000|2022-02-27 04:55:30|309.72|306.82|309.75|306.85|309.76|306.86|309.72|306.82|12
1645937740000|2022-02-27 04:55:40|309.76|306.86|309.76|306.86|309.76|306.86|309.75|306.85|5
1645937750000|2022-02-27 04:55:50|309.75|306.85|309.9|307|309.91|307.01|309.75|306.85|20
1645937760000|2022-02-27 04:56:00|309.91|307.01|310.04|307.14|310.04|307.14|309.88|306.98|23
1645937770000|2022-02-27 04:56:10|310.05|307.15|310.07|307.17|310.11|307.21|310.05|307.15|13
1645937780000|2022-02-27 04:56:20|309.95|307.05|310.12|307.22|310.15|307.25|309.95|307.05|16
1645937790000|2022-02-27 04:56:30|310.13|307.23|310.15|307.25|310.15|307.25|310.04|307.14|15
1645937800000|2022-02-27 04:56:40|310.1|307.2|310.29|307.39|310.29|307.39|310.1|307.2|13
1645937810000|2022-02-27 04:56:50|310.28|307.38|310.3|307.4|310.3|307.4|310.26|307.36|23
1645937820000|2022-02-27 04:57:00|310.26|307.36|310.25|307.35|310.3|307.4|310.21|307.31|18
1645937830000|2022-02-27 04:57:10|310.24|307.34|310.2|307.3|310.25|307.35|310.2|307.3|11
1645937840000|2022-02-27 04:57:20|310.21|307.31|310.1|307.2|310.23|307.33|310.1|307.2|15
1645937850000|2022-02-27 04:57:30|310.09|307.19|310.06|307.16|310.1|307.2|310.05|307.15|7
1645937860000|2022-02-27 04:57:40|310.05|307.15|310.02|307.12|310.06|307.16|310|307.1|8
1645937870000|2022-02-27 04:57:50|310.03|307.13|310.09|307.19|310.1|307.2|310.03|307.13|15
1645937880000|2022-02-27 04:58:00|310.1|307.2|310.06|307.16|310.1|307.2|310.05|307.15|14
1645937890000|2022-02-27 04:58:10|310.02|307.12|310.02|307.12|310.02|307.12|310.02|307.12|1
1645937900000|2022-02-27 04:58:20|310.01|307.11|310.03|307.13|310.03|307.13|310.01|307.11|14
1645937910000|2022-02-27 04:58:30|310.02|307.12|309.99|307.09|310.03|307.13|309.99|307.09|7
1645937920000|2022-02-27 04:58:40|310|307.1|309.99|307.09|310|307.1|309.98|307.08|6
1645937930000|2022-02-27 04:58:50|310|307.1|310.17|307.27|310.19|307.29|310|307.1|13
1645937940000|2022-02-27 04:59:00|310.18|307.28|310.18|307.28|310.18|307.28|310.17|307.27|3
1645937950000|2022-02-27 04:59:10|310.19|307.29|310.19|307.29|310.2|307.3|310.13|307.23|9
1645937960000|2022-02-27 04:59:20|310.2|307.3|310.17|307.27|310.2|307.3|310.14|307.24|17
1645937970000|2022-02-27 04:59:30|310.21|307.31|310.19|307.29|310.21|307.31|310.18|307.28|10
1645937980000|2022-02-27 04:59:40|310.18|307.28|310.23|307.33|310.24|307.34|310.17|307.27|18
1645937990000|2022-02-27 04:59:50|310.22|307.32|310.24|307.34|310.24|307.34|310.19|307.29|8
1645938000000|2022-02-27 05:00:00|310.19|307.29|310.43|307.53|310.44|307.54|310.19|307.29|22
1645938010000|2022-02-27 05:00:10|310.42|307.52|310.25|307.35|310.42|307.52|310.24|307.34|19
1645938020000|2022-02-27 05:00:20|310.19|307.29|310.25|307.35|310.26|307.36|310.19|307.29|5
1645938030000|2022-02-27 05:00:30|310.28|307.38|310.24|307.34|310.28|307.38|310.2|307.3|19
1645938040000|2022-02-27 05:00:40|310.23|307.33|310.21|307.31|310.24|307.34|310.18|307.28|13
1645938050000|2022-02-27 05:00:50|310.22|307.32|310.25|307.35|310.26|307.36|310.22|307.32|9
1645938060000|2022-02-27 05:01:00|310.26|307.36|310.24|307.34|310.27|307.37|310.22|307.32|8
1645938070000|2022-02-27 05:01:10|310.25|307.35|310.2|307.3|310.25|307.35|310.15|307.25|12
1645938080000|2022-02-27 05:01:20|310.19|307.29|310.19|307.29|310.2|307.3|310.19|307.29|9
1645938090000|2022-02-27 05:01:30|310.2|307.3|310.21|307.31|310.21|307.31|310.18|307.28|13
1645938100000|2022-02-27 05:01:40|310.2|307.3|310.19|307.29|310.21|307.31|310.19|307.29|3
1645938110000|2022-02-27 05:01:50|310.17|307.27|310.15|307.25|310.17|307.27|310.15|307.25|3
1645938120000|2022-02-27 05:02:00|310.14|307.24|310.1|307.2|310.15|307.25|310.1|307.2|8
1645938130000|2022-02-27 05:02:10|310.08|307.18|309.91|307.01|310.08|307.18|309.89|306.99|16
1645938140000|2022-02-27 05:02:20|309.9|307|309.9|307|309.9|307|309.9|307|1
1645938150000|2022-02-27 05:02:30|309.89|306.99|309.74|306.84|309.9|307|309.71|306.81|16
1645938160000|2022-02-27 05:02:40|309.72|306.82|309.63|306.73|309.73|306.83|309.63|306.73|11
1645938170000|2022-02-27 05:02:50|309.62|306.72|309.5|306.6|309.62|306.72|309.5|306.6|11
1645938180000|2022-02-27 05:03:00|309.51|306.61|309.46|306.56|309.54|306.64|309.45|306.55|19
1645938190000|2022-02-27 05:03:10|309.47|306.57|309.52|306.62|309.61|306.71|309.47|306.57|14
1645938200000|2022-02-27 05:03:20|309.5|306.6|309.5|306.6|309.52|306.62|309.5|306.6|12
1645938210000|2022-02-27 05:03:30|309.49|306.59|309.5|306.6|309.51|306.61|309.49|306.59|8
1645938220000|2022-02-27 05:03:40|309.51|306.61|309.69|306.79|309.69|306.79|309.5|306.6|20
1645938230000|2022-02-27 05:03:50|309.68|306.78|309.64|306.74|309.68|306.78|309.6|306.7|12
1645938240000|2022-02-27 05:04:00|309.65|306.75|309.72|306.82|309.72|306.82|309.64|306.74|9
1645938250000|2022-02-27 05:04:10|309.73|306.83|309.75|306.85|309.76|306.86|309.73|306.83|14
1645938260000|2022-02-27 05:04:20|309.76|306.86|309.73|306.83|309.76|306.86|309.71|306.81|14
1645938270000|2022-02-27 05:04:30|309.74|306.84|309.73|306.83|309.74|306.84|309.72|306.82|6
1645938280000|2022-02-27 05:04:40|309.71|306.81|309.73|306.83|309.73|306.83|309.71|306.81|16
1645938290000|2022-02-27 05:04:50|309.72|306.82|309.66|306.76|309.73|306.83|309.66|306.76|8
1645938300000|2022-02-27 05:05:00|309.65|306.75|309.66|306.76|309.66|306.76|309.65|306.75|2
1645938310000|2022-02-27 05:05:10|309.65|306.75|309.7|306.8|309.72|306.82|309.65|306.75|14
1645938320000|2022-02-27 05:05:20|309.72|306.82|309.8|306.9|309.82|306.92|309.7|306.8|23
1645938330000|2022-02-27 05:05:30|309.77|306.87|309.81|306.91|309.86|306.96|309.77|306.87|16
1645938340000|2022-02-27 05:05:40|309.83|306.93|309.85|306.95|309.86|306.96|309.81|306.91|10
1645938350000|2022-02-27 05:05:50|309.86|306.96|309.89|306.99|309.89|306.99|309.85|306.95|6
1645938360000|2022-02-27 05:06:00|309.9|307|309.89|306.99|309.9|307|309.87|306.97|8
1645938370000|2022-02-27 05:06:10|309.86|306.96|309.89|306.99|309.89|306.99|309.86|306.96|6
1645938380000|2022-02-27 05:06:20|309.88|306.98|309.89|306.99|309.89|306.99|309.88|306.98|4
1645938390000|2022-02-27 05:06:30|309.88|306.98|309.89|306.99|309.89|306.99|309.86|306.96|9
1645938400000|2022-02-27 05:06:40|309.9|307|309.86|306.96|309.9|307|309.86|306.96|7
1645938410000|2022-02-27 05:06:50|309.87|306.97|309.86|306.96|309.89|306.99|309.82|306.92|14
1645938420000|2022-02-27 05:07:00|309.88|306.98|309.98|307.08|309.98|307.08|309.86|306.96|20
1645938430000|2022-02-27 05:07:10|309.99|307.09|309.98|307.08|310.02|307.12|309.96|307.06|16
1645938440000|2022-02-27 05:07:20|310|307.1|309.94|307.04|310.02|307.12|309.94|307.04|13
1645938450000|2022-02-27 05:07:30|309.98|307.08|310.04|307.14|310.04|307.14|309.98|307.08|12
1645938460000|2022-02-27 05:07:40|310.03|307.13|310.06|307.16|310.11|307.21|310.03|307.13|6
1645938470000|2022-02-27 05:07:50|310.07|307.17|310.02|307.12|310.09|307.19|310.02|307.12|15
1645938480000|2022-02-27 05:08:00|310.08|307.18|310.04|307.14|310.09|307.19|310|307.1|13
1645938490000|2022-02-27 05:08:10|310.05|307.15|310.13|307.23|310.13|307.23|310.05|307.15|14
1645938500000|2022-02-27 05:08:20|310.14|307.24|310.13|307.23|310.14|307.24|310.07|307.17|23
1645938510000|2022-02-27 05:08:30|310.12|307.22|310.2|307.3|310.22|307.32|310.12|307.22|18
1645938520000|2022-02-27 05:08:40|310.22|307.32|310.23|307.33|310.23|307.33|310.18|307.28|17
1645938530000|2022-02-27 05:08:50|310.24|307.34|310.23|307.33|310.24|307.34|310.22|307.32|6
1645938540000|2022-02-27 05:09:00|310.24|307.34|310.24|307.34|310.27|307.37|310.23|307.33|19
1645938550000|2022-02-27 05:09:10|310.25|307.35|310.23|307.33|310.26|307.36|310.14|307.24|19
1645938560000|2022-02-27 05:09:20|310.22|307.32|310.33|307.43|310.33|307.43|310.19|307.29|19
1645938570000|2022-02-27 05:09:30|310.34|307.44|310.32|307.42|310.34|307.44|310.32|307.42|6
1645938580000|2022-02-27 05:09:40|310.34|307.44|310.34|307.44|310.34|307.44|310.33|307.43|5
1645938590000|2022-02-27 05:09:50|310.35|307.45|310.49|307.59|310.49|307.59|310.35|307.45|11
1645938600000|2022-02-27 05:10:00|310.5|307.6|310.53|307.63|310.56|307.66|310.5|307.6|11
1645938610000|2022-02-27 05:10:10|310.54|307.64|310.55|307.65|310.55|307.65|310.53|307.63|8
1645938620000|2022-02-27 05:10:20|310.53|307.63|310.37|307.47|310.53|307.63|310.34|307.44|16
1645938630000|2022-02-27 05:10:30|310.36|307.46|310.36|307.46|310.36|307.46|310.35|307.45|5
1645938640000|2022-02-27 05:10:40|310.35|307.45|310.36|307.46|310.36|307.46|310.35|307.45|2
1645938650000|2022-02-27 05:10:50|310.37|307.47|310.37|307.47|310.37|307.47|310.36|307.46|7
1645938660000|2022-02-27 05:11:00|310.36|307.46|310.37|307.47|310.37|307.47|310.35|307.45|7
1645938670000|2022-02-27 05:11:10|310.36|307.46|310.42|307.52|310.55|307.65|310.36|307.46|25
1645938680000|2022-02-27 05:11:20|310.41|307.51|310.39|307.49|310.44|307.54|310.39|307.49|15
1645938690000|2022-02-27 05:11:30|310.43|307.53|310.45|307.55|310.45|307.55|310.4|307.5|14
1645938700000|2022-02-27 05:11:40|310.44|307.54|310.45|307.55|310.46|307.56|310.44|307.54|8
1645938710000|2022-02-27 05:11:50|310.46|307.56|310.46|307.56|310.46|307.56|310.45|307.55|5
1645938720000|2022-02-27 05:12:00|310.45|307.55|310.46|307.56|310.47|307.57|310.45|307.55|6
1645938730000|2022-02-27 05:12:10|310.45|307.55|310.46|307.56|310.47|307.57|310.45|307.55|18
1645938740000|2022-02-27 05:12:20|310.48|307.58|310.62|307.72|310.66|307.76|310.48|307.58|12
1645938750000|2022-02-27 05:12:30|310.64|307.74|310.67|307.77|310.67|307.77|310.64|307.74|13
1645938760000|2022-02-27 05:12:40|310.68|307.78|310.73|307.83|310.78|307.88|310.68|307.78|9
1645938770000|2022-02-27 05:12:50|310.72|307.82|310.7|307.8|310.72|307.82|310.7|307.8|6
1645938780000|2022-02-27 05:13:00|310.71|307.81|311.03|308.13|311.06|308.16|310.71|307.81|19
1645938790000|2022-02-27 05:13:10|311.04|308.14|311.09|308.19|311.18|308.28|311.03|308.13|27
1645938800000|2022-02-27 05:13:20|311.1|308.2|311.1|308.2|311.11|308.21|311.09|308.19|5
1645938810000|2022-02-27 05:13:30|311.09|308.19|310.98|308.08|311.09|308.19|310.97|308.07|22
1645938820000|2022-02-27 05:13:40|310.97|308.07|310.89|307.99|310.97|308.07|310.89|307.99|9
1645938830000|2022-02-27 05:13:50|310.9|308|310.91|308.01|310.99|308.09|310.88|307.98|14
1645938840000|2022-02-27 05:14:00|310.9|308|311.05|308.15|311.05|308.15|310.9|308|16
1645938850000|2022-02-27 05:14:10|311.03|308.13|311.02|308.12|311.03|308.13|311.01|308.11|18
1645938860000|2022-02-27 05:14:20|311.01|308.11|311.02|308.12|311.04|308.14|311.01|308.11|9
1645938870000|2022-02-27 05:14:30|311.03|308.13|311.03|308.13|311.03|308.13|311.02|308.12|3
1645938880000|2022-02-27 05:14:40|311|308.1|310.94|308.04|311|308.1|310.93|308.03|14
1645938890000|2022-02-27 05:14:50|310.93|308.03|310.99|308.09|310.99|308.09|310.92|308.02|13
1645938900000|2022-02-27 05:15:00|310.98|308.08|310.97|308.07|310.99|308.09|310.94|308.04|10
1645938910000|2022-02-27 05:15:10|310.98|308.08|311.12|308.22|311.12|308.22|310.97|308.07|15
1645938920000|2022-02-27 05:15:20|311.14|308.24|311.17|308.27|311.18|308.28|311.11|308.21|11
1645938930000|2022-02-27 05:15:30|311.2|308.3|311.21|308.31|311.23|308.33|311.14|308.24|21
1645938940000|2022-02-27 05:15:40|311.22|308.32|311.16|308.26|311.27|308.37|311.16|308.26|18
1645938950000|2022-02-27 05:15:50|311.17|308.27|311.26|308.36|311.27|308.37|311.15|308.25|19
1645938960000|2022-02-27 05:16:00|311.28|308.38|311.27|308.37|311.3|308.4|311.2|308.3|18
1645938970000|2022-02-27 05:16:10|311.31|308.41|311.33|308.43|311.33|308.43|311.3|308.4|14
1645938980000|2022-02-27 05:16:20|311.37|308.47|311.63|308.73|311.63|308.73|311.37|308.47|21
1645938990000|2022-02-27 05:16:30|311.62|308.72|311.52|308.62|311.62|308.72|311.52|308.62|25
1645939000000|2022-02-27 05:16:40|311.51|308.61|311.51|308.61|311.57|308.67|311.49|308.59|21
1645939010000|2022-02-27 05:16:50|311.53|308.63|311.63|308.73|311.66|308.76|311.52|308.62|16
1645939020000|2022-02-27 05:17:00|311.64|308.74|311.6|308.7|311.7|308.8|311.58|308.68|18
1645939030000|2022-02-27 05:17:10|311.59|308.69|311.59|308.69|311.6|308.7|311.57|308.67|14
1645939040000|2022-02-27 05:17:20|311.58|308.68|311.49|308.59|311.58|308.68|311.49|308.59|9
1645939050000|2022-02-27 05:17:30|311.5|308.6|311.6|308.7|311.63|308.73|311.48|308.58|20
1645939060000|2022-02-27 05:17:40|311.61|308.71|311.59|308.69|311.61|308.71|311.56|308.66|11
1645939070000|2022-02-27 05:17:50|311.61|308.71|311.61|308.71|311.64|308.74|311.59|308.69|11
1645939080000|2022-02-27 05:18:00|311.62|308.72|311.67|308.77|311.67|308.77|311.59|308.69|19
1645939090000|2022-02-27 05:18:10|311.66|308.76|311.74|308.84|311.8|308.9|311.63|308.73|22
1645939100000|2022-02-27 05:18:20|311.75|308.85|311.79|308.89|311.79|308.89|311.73|308.83|13
1645939110000|2022-02-27 05:18:30|311.77|308.87|311.78|308.88|311.8|308.9|311.76|308.86|17
1645939120000|2022-02-27 05:18:40|311.79|308.89|311.7|308.8|311.79|308.89|311.68|308.78|17
1645939130000|2022-02-27 05:18:50|311.73|308.83|311.69|308.79|311.73|308.83|311.68|308.78|17
1645939140000|2022-02-27 05:19:00|311.68|308.78|311.5|308.6|311.72|308.82|311.5|308.6|26
1645939150000|2022-02-27 05:19:10|311.49|308.59|311.42|308.52|311.49|308.59|311.35|308.45|21
1645939160000|2022-02-27 05:19:20|311.46|308.56|311.39|308.49|311.46|308.56|311.39|308.49|16
1645939170000|2022-02-27 05:19:30|311.4|308.5|311.41|308.51|311.46|308.56|311.37|308.47|20
1645939180000|2022-02-27 05:19:40|311.39|308.49|311.41|308.51|311.45|308.55|311.36|308.46|21
1645939190000|2022-02-27 05:19:50|311.42|308.52|311.35|308.45|311.46|308.56|311.35|308.45|19
1645939200000|2022-02-27 05:20:00|311.34|308.44|311.33|308.43|311.35|308.45|311.32|308.42|9
1645939210000|2022-02-27 05:20:10|311.32|308.42|311.31|308.41|311.33|308.43|311.3|308.4|17
1645939220000|2022-02-27 05:20:20|311.3|308.4|311.39|308.49|311.41|308.51|311.3|308.4|16
1645939230000|2022-02-27 05:20:30|311.38|308.48|311.43|308.53|311.48|308.58|311.38|308.48|12
1645939240000|2022-02-27 05:20:40|311.48|308.58|311.46|308.56|311.49|308.59|311.41|308.51|16
1645939250000|2022-02-27 05:20:50|311.42|308.52|311.6|308.7|311.6|308.7|311.42|308.52|21
1645939260000|2022-02-27 05:21:00|311.59|308.69|311.54|308.64|311.59|308.69|311.53|308.63|15
1645939270000|2022-02-27 05:21:10|311.55|308.65|311.54|308.64|311.56|308.66|311.52|308.62|18
1645939280000|2022-02-27 05:21:20|311.55|308.65|311.53|308.63|311.56|308.66|311.52|308.62|13
1645939290000|2022-02-27 05:21:30|311.54|308.64|311.55|308.65|311.56|308.66|311.54|308.64|16
1645939300000|2022-02-27 05:21:40|311.54|308.64|311.55|308.65|311.56|308.66|311.53|308.63|19
1645939310000|2022-02-27 05:21:50|311.54|308.64|311.54|308.64|311.55|308.65|311.52|308.62|15
1645939320000|2022-02-27 05:22:00|311.55|308.65|311.55|308.65|311.56|308.66|311.54|308.64|9
1645939330000|2022-02-27 05:22:10|311.56|308.66|311.69|308.79|311.7|308.8|311.56|308.66|16
1645939340000|2022-02-27 05:22:20|311.66|308.76|311.69|308.79|311.7|308.8|311.66|308.76|10
1645939350000|2022-02-27 05:22:30|311.7|308.8|311.81|308.91|311.81|308.91|311.63|308.73|20
1645939360000|2022-02-27 05:22:40|311.8|308.9|311.86|308.96|311.87|308.97|311.78|308.88|18
1645939370000|2022-02-27 05:22:50|311.87|308.97|311.87|308.97|311.93|309.03|311.85|308.95|22
1645939380000|2022-02-27 05:23:00|311.88|308.98|311.96|309.06|311.96|309.06|311.88|308.98|14
1645939390000|2022-02-27 05:23:10|311.97|309.07|312.21|309.31|312.21|309.31|311.93|309.03|25
1645939400000|2022-02-27 05:23:20|312.13|309.23|312.27|309.37|312.3|309.4|312.13|309.23|13
1645939410000|2022-02-27 05:23:30|312.26|309.36|312.16|309.26|312.26|309.36|312.16|309.26|17
1645939420000|2022-02-27 05:23:40|312.17|309.27|312.28|309.38|312.29|309.39|312.16|309.26|27
1645939430000|2022-02-27 05:23:50|312.26|309.36|312.29|309.39|312.29|309.39|312.25|309.35|16
1645939440000|2022-02-27 05:24:00|312.25|309.35|312.27|309.37|312.29|309.39|312.25|309.35|10
1645939450000|2022-02-27 05:24:10|312.28|309.38|312.27|309.37|312.28|309.38|312.27|309.37|6
1645939460000|2022-02-27 05:24:20|312.26|309.36|312.28|309.38|312.28|309.38|312.26|309.36|14
1645939470000|2022-02-27 05:24:30|312.27|309.37|312.28|309.38|312.28|309.38|312.27|309.37|18
1645939480000|2022-02-27 05:24:40|312.29|309.39|312.33|309.43|312.38|309.48|312.29|309.39|16
1645939490000|2022-02-27 05:24:50|312.34|309.44|312.31|309.41|312.34|309.44|312.31|309.41|6
1645939500000|2022-02-27 05:25:00|312.32|309.42|312.26|309.36|312.32|309.42|312.14|309.24|19
1645939510000|2022-02-27 05:25:10|312.24|309.34|312.27|309.37|312.28|309.38|312.24|309.34|10
1645939520000|2022-02-27 05:25:20|312.26|309.36|312.43|309.53|312.43|309.53|312.25|309.35|16
1645939530000|2022-02-27 05:25:30|312.41|309.51|312.44|309.54|312.44|309.54|312.41|309.51|3
1645939540000|2022-02-27 05:25:40|312.45|309.55|312.45|309.55|312.45|309.55|312.45|309.55|1
1645939550000|2022-02-27 05:25:50|312.46|309.56|312.46|309.56|312.47|309.57|312.45|309.55|9
1645939560000|2022-02-27 05:26:00|312.47|309.57|312.44|309.54|312.47|309.57|312.4|309.5|13
1645939570000|2022-02-27 05:26:10|312.45|309.55|312.44|309.54|312.45|309.55|312.44|309.54|8
1645939580000|2022-02-27 05:26:20|312.45|309.55|312.44|309.54|312.45|309.55|312.44|309.54|6
1645939600000|2022-02-27 05:26:40|312.43|309.53|312.4|309.5|312.43|309.53|312.4|309.5|4
1645939610000|2022-02-27 05:26:50|312.41|309.51|312.38|309.48|312.41|309.51|312.38|309.48|3
1645939620000|2022-02-27 05:27:00|312.4|309.5|312.35|309.45|312.4|309.5|312.33|309.43|11
1645939630000|2022-02-27 05:27:10|312.34|309.44|312.29|309.39|312.35|309.45|312.29|309.39|11
1645939640000|2022-02-27 05:27:20|312.28|309.38|312.28|309.38|312.3|309.4|312.26|309.36|8
1645939650000|2022-02-27 05:27:30|312.27|309.37|312.14|309.24|312.28|309.38|312.12|309.22|23
1645939660000|2022-02-27 05:27:40|312.15|309.25|312.19|309.29|312.19|309.29|312.15|309.25|15
1645939670000|2022-02-27 05:27:50|312.2|309.3|312.19|309.29|312.2|309.3|312.19|309.29|4
1645939680000|2022-02-27 05:28:00|312.18|309.28|312.16|309.26|312.19|309.29|312.14|309.24|21
1645939690000|2022-02-27 05:28:10|312.15|309.25|312.11|309.21|312.18|309.28|312.09|309.19|23
1645939700000|2022-02-27 05:28:20|312.08|309.18|312.07|309.17|312.11|309.21|312.06|309.16|22
1645939710000|2022-02-27 05:28:30|312.08|309.18|311.97|309.07|312.1|309.2|311.95|309.05|24
1645939720000|2022-02-27 05:28:40|311.95|309.05|312.05|309.15|312.13|309.23|311.91|309.01|28
1645939730000|2022-02-27 05:28:50|312.03|309.13|312.1|309.2|312.12|309.22|312.03|309.13|22
1645939740000|2022-02-27 05:29:00|312.11|309.21|312.1|309.2|312.12|309.22|312.09|309.19|18
1645939750000|2022-02-27 05:29:10|312.09|309.19|312.03|309.13|312.11|309.21|312.01|309.11|18
1645939760000|2022-02-27 05:29:20|312.02|309.12|312.05|309.15|312.06|309.16|312.02|309.12|12
1645939770000|2022-02-27 05:29:30|312.06|309.16|312.06|309.16|312.06|309.16|312.05|309.15|3
1645939780000|2022-02-27 05:29:40|312.05|309.15|312.05|309.15|312.06|309.16|312.04|309.14|11
1645939790000|2022-02-27 05:29:50|312.04|309.14|312.05|309.15|312.06|309.16|312.04|309.14|10
1645939800000|2022-02-27 05:30:00|312.06|309.16|312.16|309.26|312.17|309.27|312.05|309.15|12
1645939810000|2022-02-27 05:30:10|312.17|309.27|312.21|309.31|312.21|309.31|312.17|309.27|13
1645939820000|2022-02-27 05:30:20|312.18|309.28|312.17|309.27|312.19|309.29|312.17|309.27|10
1645939830000|2022-02-27 05:30:30|312.18|309.28|312.21|309.31|312.23|309.33|312.17|309.27|14
1645939840000|2022-02-27 05:30:40|312.2|309.3|312.19|309.29|312.21|309.31|312.19|309.29|12
1645939850000|2022-02-27 05:30:50|312.2|309.3|312.2|309.3|312.2|309.3|312.2|309.3|1
1645939860000|2022-02-27 05:31:00|312.21|309.31|312.19|309.29|312.21|309.31|312.19|309.29|7
1645939870000|2022-02-27 05:31:10|312.2|309.3|312.17|309.27|312.2|309.3|312.16|309.26|16
1645939880000|2022-02-27 05:31:20|312.16|309.26|312.19|309.29|312.19|309.29|312.16|309.26|6
1645939890000|2022-02-27 05:31:30|312.18|309.28|312.16|309.26|312.19|309.29|312.12|309.22|13
1645939900000|2022-02-27 05:31:40|312.17|309.27|312.16|309.26|312.2|309.3|312.16|309.26|16
1645939910000|2022-02-27 05:31:50|312.15|309.25|312.22|309.32|312.22|309.32|312.15|309.25|7
1645939920000|2022-02-27 05:32:00|312.21|309.31|312.27|309.37|312.28|309.38|312.21|309.31|15
1645939930000|2022-02-27 05:32:10|312.28|309.38|312.25|309.35|312.28|309.38|312.25|309.35|17
1645939940000|2022-02-27 05:32:20|312.24|309.34|312.25|309.35|312.25|309.35|312.24|309.34|6
1645939950000|2022-02-27 05:32:30|312.24|309.34|312.22|309.32|312.24|309.34|312.21|309.31|9
1645939960000|2022-02-27 05:32:40|312.21|309.31|312.12|309.22|312.22|309.32|312.12|309.22|22
1645939970000|2022-02-27 05:32:50|312.14|309.24|312.26|309.36|312.26|309.36|312.11|309.21|16
1645939980000|2022-02-27 05:33:00|312.19|309.29|312.15|309.25|312.21|309.31|312.15|309.25|9
1645939990000|2022-02-27 05:33:10|312.16|309.26|312.14|309.24|312.19|309.29|312.13|309.23|18
1645940000000|2022-02-27 05:33:20|312.13|309.23|312.14|309.24|312.15|309.25|312.12|309.22|11
1645940010000|2022-02-27 05:33:30|312.13|309.23|312.25|309.35|312.26|309.36|312.13|309.23|22
1645940020000|2022-02-27 05:33:40|312.26|309.36|312.26|309.36|312.26|309.36|312.25|309.35|7
1645940030000|2022-02-27 05:33:50|312.25|309.35|312.27|309.37|312.29|309.39|312.25|309.35|15
1645940040000|2022-02-27 05:34:00|312.26|309.36|312.26|309.36|312.27|309.37|312.26|309.36|11
1645940050000|2022-02-27 05:34:10|312.27|309.37|312.26|309.36|312.27|309.37|312.26|309.36|2
1645940060000|2022-02-27 05:34:20|312.27|309.37|312.28|309.38|312.28|309.38|312.27|309.37|4
1645940070000|2022-02-27 05:34:30|312.27|309.37|312.23|309.33|312.28|309.38|312.22|309.32|9
1645940080000|2022-02-27 05:34:40|312.22|309.32|312.24|309.34|312.27|309.37|312.22|309.32|21
1645940090000|2022-02-27 05:34:50|312.25|309.35|312.25|309.35|312.25|309.35|312.24|309.34|5
1645940100000|2022-02-27 05:35:00|312.24|309.34|312.26|309.36|312.26|309.36|312.24|309.34|11
1645940110000|2022-02-27 05:35:10|312.25|309.35|312.23|309.33|312.27|309.37|312.22|309.32|8
1645940120000|2022-02-27 05:35:20|312.33|309.43|312.14|309.24|312.33|309.43|312.09|309.19|13
1645940130000|2022-02-27 05:35:30|312.13|309.23|312.14|309.24|312.14|309.24|312.12|309.22|12
1645940140000|2022-02-27 05:35:40|312.13|309.23|312.14|309.24|312.15|309.25|312.13|309.23|14
1645940150000|2022-02-27 05:35:50|312.15|309.25|312.13|309.23|312.15|309.25|312.12|309.22|11
1645940160000|2022-02-27 05:36:00|312.14|309.24|312.12|309.22|312.14|309.24|312.12|309.22|5
1645940170000|2022-02-27 05:36:10|312.13|309.23|312.12|309.22|312.13|309.23|312.12|309.22|12
1645940180000|2022-02-27 05:36:20|312.13|309.23|312.21|309.31|312.29|309.39|312.13|309.23|21
1645940190000|2022-02-27 05:36:30|312.2|309.3|312.2|309.3|312.21|309.31|312.19|309.29|5
1645940200000|2022-02-27 05:36:40|312.21|309.31|312.44|309.54|312.44|309.54|312.13|309.23|26
1645940210000|2022-02-27 05:36:50|312.45|309.55|312.39|309.49|312.56|309.66|312.39|309.49|17
1645940220000|2022-02-27 05:37:00|312.4|309.5|312.46|309.56|312.48|309.58|312.4|309.5|20
1645940230000|2022-02-27 05:37:10|312.47|309.57|312.54|309.64|312.55|309.65|312.47|309.57|15
1645940240000|2022-02-27 05:37:20|312.55|309.65|312.62|309.72|312.71|309.81|312.55|309.65|10
1645940250000|2022-02-27 05:37:30|312.63|309.73|312.61|309.71|312.68|309.78|312.59|309.69|20
1645940260000|2022-02-27 05:37:40|312.6|309.7|312.67|309.77|312.69|309.79|312.59|309.69|22
1645940270000|2022-02-27 05:37:50|312.66|309.76|312.57|309.67|312.69|309.79|312.57|309.67|21
1645940280000|2022-02-27 05:38:00|312.67|309.77|312.65|309.75|312.67|309.77|312.62|309.72|12
1645940290000|2022-02-27 05:38:10|312.67|309.77|312.74|309.84|312.77|309.87|312.67|309.77|23
1645940300000|2022-02-27 05:38:20|312.75|309.85|312.66|309.76|312.75|309.85|312.66|309.76|17
1645940310000|2022-02-27 05:38:30|312.67|309.77|312.71|309.81|312.76|309.86|312.66|309.76|21
1645940320000|2022-02-27 05:38:40|312.7|309.8|312.77|309.87|312.78|309.88|312.69|309.79|16
1645940330000|2022-02-27 05:38:50|312.76|309.86|312.97|310.07|312.97|310.07|312.75|309.85|23
1645940340000|2022-02-27 05:39:00|312.99|310.09|313.01|310.11|313.28|310.38|312.99|310.09|33
1645940350000|2022-02-27 05:39:10|312.98|310.08|313|310.1|313.01|310.11|312.96|310.06|18
1645940360000|2022-02-27 05:39:20|312.99|310.09|312.94|310.04|313|310.1|312.9|310|20
1645940370000|2022-02-27 05:39:30|312.93|310.03|313.01|310.11|313.02|310.12|312.93|310.03|12
1645940380000|2022-02-27 05:39:40|313.02|310.12|313.15|310.25|313.18|310.28|313.02|310.12|14
1645940390000|2022-02-27 05:39:50|313.14|310.24|313.13|310.23|313.16|310.26|313.09|310.19|15
1645940400000|2022-02-27 05:40:00|313.15|310.25|313.11|310.21|313.15|310.25|313.05|310.15|19
1645940410000|2022-02-27 05:40:10|313.1|310.2|313.24|310.34|313.25|310.35|313.1|310.2|9
1645940420000|2022-02-27 05:40:20|313.25|310.35|313.25|310.35|313.26|310.36|313.21|310.31|10
1645940430000|2022-02-27 05:40:30|313.23|310.33|313.25|310.35|313.26|310.36|313.23|310.33|7
1645940440000|2022-02-27 05:40:40|313.27|310.37|313.3|310.4|313.35|310.45|313.27|310.37|23
1645940450000|2022-02-27 05:40:50|313.31|310.41|313.26|310.36|313.33|310.43|313.26|310.36|13
1645940460000|2022-02-27 05:41:00|313.28|310.38|313.22|310.32|313.33|310.43|313.22|310.32|14
1645940470000|2022-02-27 05:41:10|313.23|310.33|313.24|310.34|313.26|310.36|313.22|310.32|15
1645940480000|2022-02-27 05:41:20|313.25|310.35|313.23|310.33|313.25|310.35|313.23|310.33|13
1645940490000|2022-02-27 05:41:30|313.22|310.32|313.21|310.31|313.23|310.33|313.17|310.27|14
1645940500000|2022-02-27 05:41:40|313.22|310.32|313.22|310.32|313.23|310.33|313.21|310.31|16
1645940510000|2022-02-27 05:41:50|313.23|310.33|313.34|310.44|313.38|310.48|313.22|310.32|22
1645940520000|2022-02-27 05:42:00|313.33|310.43|313.35|310.45|313.38|310.48|313.33|310.43|17
1645940530000|2022-02-27 05:42:10|313.36|310.46|313.38|310.48|313.38|310.48|313.35|310.45|7
1645940540000|2022-02-27 05:42:20|313.39|310.49|313.38|310.48|313.39|310.49|313.37|310.47|24
1645940550000|2022-02-27 05:42:30|313.39|310.49|313.37|310.47|313.4|310.5|313.37|310.47|18
1645940560000|2022-02-27 05:42:40|313.36|310.46|313.38|310.48|313.38|310.48|313.35|310.45|19
1645940570000|2022-02-27 05:42:50|313.37|310.47|313.37|310.47|313.38|310.48|313.34|310.44|19
1645940580000|2022-02-27 05:43:00|313.36|310.46|313.38|310.48|313.38|310.48|313.36|310.46|9
1645940590000|2022-02-27 05:43:10|313.37|310.47|313.46|310.56|313.46|310.56|313.37|310.47|12
1645940600000|2022-02-27 05:43:20|313.47|310.57|313.51|310.61|313.51|310.61|313.45|310.55|13
1645940610000|2022-02-27 05:43:30|313.5|310.6|313.55|310.65|313.56|310.66|313.5|310.6|7
1645940620000|2022-02-27 05:43:40|313.56|310.66|313.47|310.57|313.57|310.67|313.45|310.55|14
1645940630000|2022-02-27 05:43:50|313.45|310.55|313.48|310.58|313.48|310.58|313.43|310.53|12
1645940640000|2022-02-27 05:44:00|313.47|310.57|313.43|310.53|313.47|310.57|313.43|310.53|8
1645940650000|2022-02-27 05:44:10|313.44|310.54|313.44|310.54|313.47|310.57|313.43|310.53|13
1645940660000|2022-02-27 05:44:20|313.45|310.55|313.36|310.46|313.46|310.56|313.35|310.45|18
1645940670000|2022-02-27 05:44:30|313.37|310.47|313.46|310.56|313.47|310.57|313.36|310.46|25
1645940680000|2022-02-27 05:44:40|313.44|310.54|313.48|310.58|313.49|310.59|313.44|310.54|19
1645940690000|2022-02-27 05:44:50|313.49|310.59|313.54|310.64|313.57|310.67|313.48|310.58|19
1645940700000|2022-02-27 05:45:00|313.53|310.63|313.54|310.64|313.55|310.65|313.53|310.63|7
1645940710000|2022-02-27 05:45:10|313.55|310.65|313.49|310.59|313.55|310.65|313.44|310.54|13
1645940720000|2022-02-27 05:45:20|313.5|310.6|313.49|310.59|313.51|310.61|313.47|310.57|13
1645940730000|2022-02-27 05:45:30|313.5|310.6|313.5|310.6|313.5|310.6|313.49|310.59|7
1645940740000|2022-02-27 05:45:40|313.49|310.59|313.49|310.59|313.53|310.63|313.48|310.58|16
1645940750000|2022-02-27 05:45:50|313.48|310.58|313.49|310.59|313.5|310.6|313.48|310.58|12
1645940760000|2022-02-27 05:46:00|313.5|310.6|313.58|310.68|313.6|310.7|313.48|310.58|15
1645940770000|2022-02-27 05:46:10|313.59|310.69|313.69|310.79|313.69|310.79|313.58|310.68|20
1645940780000|2022-02-27 05:46:20|313.64|310.74|313.68|310.78|313.68|310.78|313.64|310.74|18
1645940790000|2022-02-27 05:46:30|313.71|310.81|313.72|310.82|313.77|310.87|313.68|310.78|18
1645940800000|2022-02-27 05:46:40|313.75|310.85|313.72|310.82|313.75|310.85|313.69|310.79|20
1645940810000|2022-02-27 05:46:50|313.75|310.85|313.76|310.86|313.77|310.87|313.73|310.83|12
1645940820000|2022-02-27 05:47:00|313.75|310.85|313.75|310.85|313.77|310.87|313.73|310.83|9
1645940830000|2022-02-27 05:47:10|313.77|310.87|313.75|310.85|313.77|310.87|313.73|310.83|12
1645940840000|2022-02-27 05:47:20|313.74|310.84|313.77|310.87|313.77|310.87|313.73|310.83|11
1645940850000|2022-02-27 05:47:30|313.78|310.88|313.95|311.05|314.01|311.11|313.76|310.86|26
1645940860000|2022-02-27 05:47:40|313.94|311.04|313.99|311.09|313.99|311.09|313.87|310.97|24
1645940870000|2022-02-27 05:47:50|314|311.1|314.01|311.11|314.1|311.2|314|311.1|21
1645940880000|2022-02-27 05:48:00|314|311.1|314.02|311.12|314.05|311.15|314|311.1|19
1645940890000|2022-02-27 05:48:10|314.03|311.13|314.13|311.23|314.14|311.24|314.02|311.12|18
1645940900000|2022-02-27 05:48:20|314.12|311.22|313.99|311.09|314.14|311.24|313.98|311.08|22
1645940910000|2022-02-27 05:48:30|313.98|311.08|313.8|310.9|314.01|311.11|313.8|310.9|28
1645940920000|2022-02-27 05:48:40|313.78|310.88|313.66|310.76|313.8|310.9|313.63|310.73|22
1645940930000|2022-02-27 05:48:50|313.61|310.71|313.65|310.75|313.67|310.77|313.61|310.71|17
1645940940000|2022-02-27 05:49:00|313.68|310.78|313.69|310.79|313.69|310.79|313.62|310.72|21
1645940950000|2022-02-27 05:49:10|313.68|310.78|313.53|310.63|313.69|310.79|313.52|310.62|18
1645940960000|2022-02-27 05:49:20|313.52|310.62|313.53|310.63|313.54|310.64|313.48|310.58|22
1645940970000|2022-02-27 05:49:30|313.55|310.65|313.48|310.58|313.59|310.69|313.47|310.57|21
1645940980000|2022-02-27 05:49:40|313.47|310.57|313.35|310.45|313.48|310.58|313.34|310.44|14
1645940990000|2022-02-27 05:49:50|313.38|310.48|313.32|310.42|313.38|310.48|313.29|310.39|24
1645941000000|2022-02-27 05:50:00|313.31|310.41|313.29|310.39|313.33|310.43|313.28|310.38|22
1645941010000|2022-02-27 05:50:10|313.3|310.4|313.3|310.4|313.33|310.43|313.26|310.36|18
1645941020000|2022-02-27 05:50:20|313.29|310.39|313.31|310.41|313.33|310.43|313.29|310.39|20
1645941030000|2022-02-27 05:50:30|313.33|310.43|313.3|310.4|313.33|310.43|313.29|310.39|19
1645941040000|2022-02-27 05:50:40|313.32|310.42|313.31|310.41|313.37|310.47|313.31|310.41|26
1645941050000|2022-02-27 05:50:50|313.32|310.42|313.33|310.43|313.35|310.45|313.3|310.4|14
1645941060000|2022-02-27 05:51:00|313.35|310.45|313.41|310.51|313.43|310.53|313.29|310.39|23
1645941070000|2022-02-27 05:51:10|313.42|310.52|313.35|310.45|313.43|310.53|313.35|310.45|23
1645941080000|2022-02-27 05:51:20|313.36|310.46|313.35|310.45|313.38|310.48|313.31|310.41|16
1645941090000|2022-02-27 05:51:30|313.38|310.48|313.37|310.47|313.38|310.48|313.35|310.45|7
1645941100000|2022-02-27 05:51:40|313.36|310.46|313.37|310.47|313.38|310.48|313.34|310.44|8
1645941110000|2022-02-27 05:51:50|313.36|310.46|313.33|310.43|313.37|310.47|313.33|310.43|19
1645941120000|2022-02-27 05:52:00|313.35|310.45|313.22|310.32|313.35|310.45|313.22|310.32|15
1645941130000|2022-02-27 05:52:10|313.23|310.33|313.24|310.34|313.27|310.37|313.22|310.32|24
1645941140000|2022-02-27 05:52:20|313.23|310.33|313.2|310.3|313.26|310.36|313.19|310.29|22
1645941150000|2022-02-27 05:52:30|313.21|310.31|313.16|310.26|313.21|310.31|313.16|310.26|15
1645941160000|2022-02-27 05:52:40|313.17|310.27|313.24|310.34|313.25|310.35|313.12|310.22|23
1645941170000|2022-02-27 05:52:50|313.23|310.33|313.11|310.21|313.23|310.33|313.11|310.21|25
1645941180000|2022-02-27 05:53:00|313.12|310.22|313.11|310.21|313.12|310.22|313.09|310.19|13
1645941190000|2022-02-27 05:53:10|313.1|310.2|313.07|310.17|313.11|310.21|313.05|310.15|25
1645941200000|2022-02-27 05:53:20|313.06|310.16|312.99|310.09|313.08|310.18|312.99|310.09|14
1645941210000|2022-02-27 05:53:30|313.01|310.11|312.89|309.99|313.03|310.13|312.89|309.99|17
1645941220000|2022-02-27 05:53:40|312.88|309.98|312.82|309.92|312.88|309.98|312.77|309.87|20
1645941230000|2022-02-27 05:53:50|312.83|309.93|312.77|309.87|312.83|309.93|312.76|309.86|13
1645941240000|2022-02-27 05:54:00|312.78|309.88|312.78|309.88|312.78|309.88|312.76|309.86|16
1645941250000|2022-02-27 05:54:10|312.81|309.91|312.86|309.96|312.89|309.99|312.81|309.91|19
1645941260000|2022-02-27 05:54:20|312.85|309.95|312.83|309.93|312.86|309.96|312.82|309.92|16
1645941270000|2022-02-27 05:54:30|312.84|309.94|312.87|309.97|312.88|309.98|312.83|309.93|15
1645941280000|2022-02-27 05:54:40|312.88|309.98|312.81|309.91|312.89|309.99|312.81|309.91|13
1645941290000|2022-02-27 05:54:50|312.8|309.9|312.81|309.91|312.81|309.91|312.8|309.9|4
1645941300000|2022-02-27 05:55:00|312.82|309.92|312.74|309.84|312.83|309.93|312.73|309.83|16
1645941310000|2022-02-27 05:55:10|312.75|309.85|312.76|309.86|312.77|309.87|312.75|309.85|19
1645941320000|2022-02-27 05:55:20|312.74|309.84|312.74|309.84|312.76|309.86|312.72|309.82|21
1645941330000|2022-02-27 05:55:30|312.77|309.87|312.77|309.87|312.78|309.88|312.75|309.85|17
1645941340000|2022-02-27 05:55:40|312.76|309.86|312.75|309.85|312.77|309.87|312.73|309.83|18
1645941350000|2022-02-27 05:55:50|312.74|309.84|312.56|309.66|312.75|309.85|312.55|309.65|15
1645941360000|2022-02-27 05:56:00|312.55|309.65|312.44|309.54|312.55|309.65|312.43|309.53|18
1645941370000|2022-02-27 05:56:10|312.45|309.55|312.59|309.69|312.63|309.73|312.45|309.55|19
1645941380000|2022-02-27 05:56:20|312.6|309.7|312.55|309.65|312.6|309.7|312.55|309.65|15
1645941390000|2022-02-27 05:56:30|312.57|309.67|312.59|309.69|312.61|309.71|312.55|309.65|15
1645941400000|2022-02-27 05:56:40|312.6|309.7|312.6|309.7|312.62|309.72|312.55|309.65|22
1645941410000|2022-02-27 05:56:50|312.58|309.68|312.65|309.75|312.69|309.79|312.58|309.68|20
1645941420000|2022-02-27 05:57:00|312.67|309.77|312.64|309.74|312.67|309.77|312.63|309.73|15
1645941430000|2022-02-27 05:57:10|312.63|309.73|312.64|309.74|312.66|309.76|312.63|309.73|8
1645941440000|2022-02-27 05:57:20|312.67|309.77|312.68|309.78|312.68|309.78|312.64|309.74|23
1645941450000|2022-02-27 05:57:30|312.67|309.77|312.72|309.82|312.72|309.82|312.66|309.76|13
1645941460000|2022-02-27 05:57:40|312.71|309.81|312.72|309.82|312.72|309.82|312.69|309.79|14
1645941470000|2022-02-27 05:57:50|312.7|309.8|312.72|309.82|312.72|309.82|312.7|309.8|12
1645941480000|2022-02-27 05:58:00|312.71|309.81|312.7|309.8|312.74|309.84|312.67|309.77|18
1645941490000|2022-02-27 05:58:10|312.69|309.79|312.71|309.81|312.71|309.81|312.66|309.76|16
1645941500000|2022-02-27 05:58:20|312.7|309.8|312.69|309.79|312.71|309.81|312.68|309.78|13
1645941510000|2022-02-27 05:58:30|312.68|309.78|312.68|309.78|312.7|309.8|312.67|309.77|17
1645941520000|2022-02-27 05:58:40|312.67|309.77|312.71|309.81|312.71|309.81|312.67|309.77|13
1645941530000|2022-02-27 05:58:50|312.69|309.79|312.68|309.78|312.71|309.81|312.67|309.77|21
1645941540000|2022-02-27 05:59:00|312.69|309.79|312.53|309.63|312.72|309.82|312.51|309.61|21
1645941550000|2022-02-27 05:59:10|312.54|309.64|312.56|309.66|312.57|309.67|312.54|309.64|10
1645941560000|2022-02-27 05:59:20|312.55|309.65|312.56|309.66|312.56|309.66|312.54|309.64|16
1645941570000|2022-02-27 05:59:30|312.53|309.63|312.54|309.64|312.54|309.64|312.52|309.62|13
1645941580000|2022-02-27 05:59:40|312.57|309.67|312.56|309.66|312.57|309.67|312.54|309.64|9
1645941590000|2022-02-27 05:59:50|312.55|309.65|312.32|309.42|312.55|309.65|312.31|309.41|15
1645941600000|2022-02-27 06:00:00|312.3|309.4|312.38|309.48|312.38|309.48|312.29|309.39|20
1645941610000|2022-02-27 06:00:10|312.39|309.49|312.48|309.58|312.48|309.58|312.39|309.49|24
1645941620000|2022-02-27 06:00:20|312.47|309.57|312.58|309.68|312.63|309.73|312.47|309.57|18
1645941630000|2022-02-27 06:00:30|312.57|309.67|312.6|309.7|312.62|309.72|312.57|309.67|13
1645941640000|2022-02-27 06:00:40|312.61|309.71|312.73|309.83|312.76|309.86|312.58|309.68|21
1645941650000|2022-02-27 06:00:50|312.75|309.85|312.71|309.81|312.75|309.85|312.69|309.79|24
1645941660000|2022-02-27 06:01:00|312.72|309.82|312.87|309.97|312.87|309.97|312.68|309.78|25
1645941670000|2022-02-27 06:01:10|312.9|310|313.1|310.2|313.1|310.2|312.9|310|19
1645941680000|2022-02-27 06:01:20|313.11|310.21|313.12|310.22|313.12|310.22|313.01|310.11|21
1645941690000|2022-02-27 06:01:30|313.09|310.19|313.09|310.19|313.11|310.21|313.02|310.12|22
1645941700000|2022-02-27 06:01:40|313.1|310.2|313.13|310.23|313.13|310.23|313.04|310.14|22
1645941710000|2022-02-27 06:01:50|313.1|310.2|313.05|310.15|313.15|310.25|313.05|310.15|15
1645941720000|2022-02-27 06:02:00|313.06|310.16|313|310.1|313.06|310.16|312.99|310.09|20
1645941730000|2022-02-27 06:02:10|312.99|310.09|313|310.1|313.02|310.12|312.99|310.09|14
1645941740000|2022-02-27 06:02:20|312.99|310.09|312.99|310.09|313.01|310.11|312.98|310.08|13
1645941750000|2022-02-27 06:02:30|313|310.1|313|310.1|313.01|310.11|312.99|310.09|6
1645941760000|2022-02-27 06:02:40|312.99|310.09|313.02|310.12|313.02|310.12|312.99|310.09|13
1645941770000|2022-02-27 06:02:50|313.01|310.11|313.06|310.16|313.06|310.16|313.01|310.11|13
1645941780000|2022-02-27 06:03:00|313.05|310.15|313.01|310.11|313.06|310.16|313.01|310.11|18
1645941790000|2022-02-27 06:03:10|313.02|310.12|313.22|310.32|313.22|310.32|313.02|310.12|20
1645941800000|2022-02-27 06:03:20|313.23|310.33|313.27|310.37|313.3|310.4|313.19|310.29|22
1645941810000|2022-02-27 06:03:30|313.28|310.38|313.24|310.34|313.29|310.39|313.21|310.31|15
1645941820000|2022-02-27 06:03:40|313.23|310.33|313.22|310.32|313.25|310.35|313.21|310.31|20
1645941830000|2022-02-27 06:03:50|313.21|310.31|313.22|310.32|313.24|310.34|313.2|310.3|15
1645941840000|2022-02-27 06:04:00|313.21|310.31|313.28|310.38|313.28|310.38|313.21|310.31|10
1645941850000|2022-02-27 06:04:10|313.27|310.37|313.28|310.38|313.29|310.39|313.26|310.36|10
1645941860000|2022-02-27 06:04:20|313.3|310.4|313.32|310.42|313.33|310.43|313.28|310.38|15
1645941870000|2022-02-27 06:04:30|313.31|310.41|313.35|310.45|313.35|310.45|313.31|310.41|14
1645941880000|2022-02-27 06:04:40|313.38|310.48|313.41|310.51|313.42|310.52|313.38|310.48|15
1645941890000|2022-02-27 06:04:50|313.42|310.52|313.42|310.52|313.44|310.54|313.39|310.49|17
1645941900000|2022-02-27 06:05:00|313.41|310.51|313.56|310.66|313.56|310.66|313.41|310.51|12
1645941910000|2022-02-27 06:05:10|313.57|310.67|313.54|310.64|313.57|310.67|313.51|310.61|27
1645941920000|2022-02-27 06:05:20|313.59|310.69|313.7|310.8|313.8|310.9|313.59|310.69|27
1645941930000|2022-02-27 06:05:30|313.71|310.81|313.67|310.77|313.73|310.83|313.66|310.76|22
1645941940000|2022-02-27 06:05:40|313.66|310.76|313.6|310.7|313.66|310.76|313.57|310.67|21
1645941950000|2022-02-27 06:05:50|313.59|310.69|313.5|310.6|313.6|310.7|313.48|310.58|24
1645941960000|2022-02-27 06:06:00|313.49|310.59|313.56|310.66|313.56|310.66|313.45|310.55|24
1645941970000|2022-02-27 06:06:10|313.58|310.68|313.63|310.73|313.64|310.74|313.58|310.68|19
1645941980000|2022-02-27 06:06:20|313.61|310.71|313.63|310.73|313.66|310.76|313.6|310.7|21
1645941990000|2022-02-27 06:06:30|313.64|310.74|313.71|310.81|313.72|310.82|313.63|310.73|19
1645942000000|2022-02-27 06:06:40|313.69|310.79|313.7|310.8|313.71|310.81|313.65|310.75|15
1645942010000|2022-02-27 06:06:50|313.69|310.79|313.6|310.7|313.7|310.8|313.59|310.69|19
1645942020000|2022-02-27 06:07:00|313.59|310.69|313.61|310.71|313.61|310.71|313.58|310.68|16
1645942030000|2022-02-27 06:07:10|313.6|310.7|313.6|310.7|313.63|310.73|313.6|310.7|5
1645942040000|2022-02-27 06:07:20|313.59|310.69|313.59|310.69|313.6|310.7|313.58|310.68|13
1645942050000|2022-02-27 06:07:30|313.58|310.68|313.75|310.85|313.76|310.86|313.58|310.68|20
1645942060000|2022-02-27 06:07:40|313.74|310.84|313.68|310.78|313.74|310.84|313.68|310.78|10
1645942070000|2022-02-27 06:07:50|313.69|310.79|313.77|310.87|313.78|310.88|313.68|310.78|9
1645942080000|2022-02-27 06:08:00|313.78|310.88|313.73|310.83|313.78|310.88|313.73|310.83|10
1645942090000|2022-02-27 06:08:10|313.72|310.82|313.72|310.82|313.72|310.82|313.68|310.78|17
1645942100000|2022-02-27 06:08:20|313.71|310.81|313.71|310.81|313.72|310.82|313.7|310.8|13
1645942110000|2022-02-27 06:08:30|313.7|310.8|313.74|310.84|313.77|310.87|313.7|310.8|17
1645942120000|2022-02-27 06:08:40|313.73|310.83|313.69|310.79|313.75|310.85|313.69|310.79|16
1645942130000|2022-02-27 06:08:50|313.68|310.78|313.69|310.79|313.7|310.8|313.68|310.78|7
1645942140000|2022-02-27 06:09:00|313.68|310.78|313.69|310.79|313.7|310.8|313.67|310.77|13
1645942150000|2022-02-27 06:09:10|313.68|310.78|313.68|310.78|313.72|310.82|313.68|310.78|15
1645942160000|2022-02-27 06:09:20|313.67|310.77|313.69|310.79|313.7|310.8|313.67|310.77|9
1645942170000|2022-02-27 06:09:30|313.68|310.78|313.71|310.81|313.72|310.82|313.68|310.78|10
1645942180000|2022-02-27 06:09:40|313.7|310.8|313.71|310.81|313.71|310.81|313.69|310.79|8
1645942190000|2022-02-27 06:09:50|313.7|310.8|313.7|310.8|313.7|310.8|313.68|310.78|17
1645942200000|2022-02-27 06:10:00|313.69|310.79|313.7|310.8|313.71|310.81|313.68|310.78|22
1645942210000|2022-02-27 06:10:10|313.69|310.79|313.68|310.78|313.71|310.81|313.68|310.78|14
1645942220000|2022-02-27 06:10:20|313.67|310.77|313.67|310.77|313.68|310.78|313.67|310.77|7
1645942230000|2022-02-27 06:10:30|313.68|310.78|313.7|310.8|313.71|310.81|313.67|310.77|9
1645942240000|2022-02-27 06:10:40|313.69|310.79|313.7|310.8|313.72|310.82|313.69|310.79|5
1645942250000|2022-02-27 06:10:50|313.71|310.81|313.88|310.98|313.89|310.99|313.7|310.8|16
1645942260000|2022-02-27 06:11:00|313.91|311.01|313.82|310.92|313.95|311.05|313.8|310.9|25
1645942270000|2022-02-27 06:11:10|313.8|310.9|313.83|310.93|313.85|310.95|313.79|310.89|12
1645942280000|2022-02-27 06:11:20|313.82|310.92|313.92|311.02|313.92|311.02|313.8|310.9|9
1645942290000|2022-02-27 06:11:30|313.93|311.03|313.92|311.02|313.93|311.03|313.91|311.01|11
1645942300000|2022-02-27 06:11:40|313.93|311.03|313.93|311.03|313.94|311.04|313.91|311.01|11
1645942310000|2022-02-27 06:11:50|313.92|311.02|313.93|311.03|313.93|311.03|313.92|311.02|10
1645942320000|2022-02-27 06:12:00|313.92|311.02|313.93|311.03|313.97|311.07|313.92|311.02|10
1645942330000|2022-02-27 06:12:10|313.92|311.02|313.94|311.04|313.96|311.06|313.91|311.01|11
1645942340000|2022-02-27 06:12:20|313.95|311.05|313.94|311.04|313.98|311.08|313.93|311.03|16
1645942350000|2022-02-27 06:12:30|313.93|311.03|313.94|311.04|313.94|311.04|313.93|311.03|8
1645942360000|2022-02-27 06:12:40|313.93|311.03|313.92|311.02|313.93|311.03|313.89|310.99|13
1645942370000|2022-02-27 06:12:50|313.91|311.01|313.87|310.97|313.91|311.01|313.87|310.97|5
1645942380000|2022-02-27 06:13:00|313.9|311|313.86|310.96|313.9|311|313.86|310.96|6
1645942390000|2022-02-27 06:13:10|313.84|310.94|313.74|310.84|313.84|310.94|313.69|310.79|20
1645942400000|2022-02-27 06:13:20|313.75|310.85|313.82|310.92|313.82|310.92|313.74|310.84|19
1645942410000|2022-02-27 06:13:30|313.81|310.91|313.8|310.9|313.81|310.91|313.8|310.9|4
1645942420000|2022-02-27 06:13:40|313.81|310.91|313.81|310.91|313.81|310.91|313.81|310.91|1
1645942430000|2022-02-27 06:13:50|313.8|310.9|313.81|310.91|313.82|310.92|313.8|310.9|5
1645942440000|2022-02-27 06:14:00|313.8|310.9|313.83|310.93|313.84|310.94|313.8|310.9|8
1645942450000|2022-02-27 06:14:10|313.84|310.94|313.85|310.95|313.86|310.96|313.83|310.93|7
1645942460000|2022-02-27 06:14:20|313.86|310.96|314.08|311.18|314.09|311.19|313.85|310.95|18
1645942470000|2022-02-27 06:14:30|314.09|311.19|313.94|311.04|314.09|311.19|313.92|311.02|20
1645942480000|2022-02-27 06:14:40|313.92|311.02|314.02|311.12|314.04|311.14|313.91|311.01|21
1645942490000|2022-02-27 06:14:50|314.04|311.14|314.05|311.15|314.05|311.15|314|311.1|21
1645942500000|2022-02-27 06:15:00|314.03|311.13|314.07|311.17|314.1|311.2|314.01|311.11|29
1645942510000|2022-02-27 06:15:10|314.09|311.19|314.03|311.13|314.09|311.19|313.99|311.09|19
1645942520000|2022-02-27 06:15:20|314.01|311.11|313.99|311.09|314.02|311.12|313.99|311.09|16
1645942530000|2022-02-27 06:15:30|314|311.1|313.9|311|314|311.1|313.89|310.99|16
1645942540000|2022-02-27 06:15:40|313.91|311.01|313.98|311.08|313.98|311.08|313.88|310.98|13
1645942550000|2022-02-27 06:15:50|313.99|311.09|313.96|311.06|313.99|311.09|313.96|311.06|12
1645942560000|2022-02-27 06:16:00|313.97|311.07|313.93|311.03|313.97|311.07|313.92|311.02|10
1645942570000|2022-02-27 06:16:10|313.95|311.05|314|311.1|314|311.1|313.95|311.05|9
1645942580000|2022-02-27 06:16:20|313.99|311.09|313.94|311.04|314|311.1|313.94|311.04|6
1645942590000|2022-02-27 06:16:30|313.95|311.05|313.94|311.04|313.97|311.07|313.93|311.03|17
1645942600000|2022-02-27 06:16:40|313.95|311.05|313.95|311.05|313.97|311.07|313.94|311.04|10
1645942610000|2022-02-27 06:16:50|313.96|311.06|314|311.1|314|311.1|313.96|311.06|11
1645942620000|2022-02-27 06:17:00|313.99|311.09|314|311.1|314|311.1|313.99|311.09|8
1645942630000|2022-02-27 06:17:10|313.99|311.09|313.9|311|314|311.1|313.89|310.99|15
1645942640000|2022-02-27 06:17:20|313.91|311.01|313.89|310.99|313.91|311.01|313.86|310.96|21
1645942650000|2022-02-27 06:17:30|313.87|310.97|313.97|311.07|313.99|311.09|313.86|310.96|25
1645942660000|2022-02-27 06:17:40|313.98|311.08|313.98|311.08|313.98|311.08|313.97|311.07|5
1645942670000|2022-02-27 06:17:50|313.97|311.07|313.97|311.07|313.99|311.09|313.95|311.05|21
1645942680000|2022-02-27 06:18:00|313.98|311.08|313.98|311.08|314|311.1|313.97|311.07|23
1645942690000|2022-02-27 06:18:10|313.99|311.09|313.99|311.09|314.01|311.11|313.98|311.08|11
1645942700000|2022-02-27 06:18:20|314|311.1|313.99|311.09|314|311.1|313.98|311.08|14
1645942710000|2022-02-27 06:18:30|313.98|311.08|313.99|311.09|313.99|311.09|313.98|311.08|22
1645942720000|2022-02-27 06:18:40|313.98|311.08|313.95|311.05|313.99|311.09|313.94|311.04|11
1645942730000|2022-02-27 06:18:50|313.94|311.04|313.92|311.02|313.97|311.07|313.92|311.02|11
1645942740000|2022-02-27 06:19:00|313.91|311.01|313.75|310.85|313.92|311.02|313.7|310.8|16
1645942750000|2022-02-27 06:19:10|313.8|310.9|313.92|311.02|313.92|311.02|313.8|310.9|16
1645942760000|2022-02-27 06:19:20|313.91|311.01|313.88|310.98|313.91|311.01|313.88|310.98|10
1645942770000|2022-02-27 06:19:30|313.87|310.97|313.89|310.99|313.89|310.99|313.87|310.97|3
1645942780000|2022-02-27 06:19:40|313.91|311.01|314|311.1|314.01|311.11|313.91|311.01|14
1645942790000|2022-02-27 06:19:50|314.01|311.11|314.01|311.11|314.01|311.11|314|311.1|15
1645942800000|2022-02-27 06:20:00|314.04|311.14|314.07|311.17|314.08|311.18|314.04|311.14|17
1645942810000|2022-02-27 06:20:10|314.06|311.16|313.96|311.06|314.08|311.18|313.93|311.03|17
1645942820000|2022-02-27 06:20:20|313.95|311.05|313.99|311.09|314|311.1|313.94|311.04|10
1645942830000|2022-02-27 06:20:30|314|311.1|314.11|311.21|314.11|311.21|314|311.1|18
1645942840000|2022-02-27 06:20:40|314.09|311.19|314.1|311.2|314.11|311.21|314.08|311.18|16
1645942850000|2022-02-27 06:20:50|314.08|311.18|313.98|311.08|314.1|311.2|313.98|311.08|19
1645942860000|2022-02-27 06:21:00|314|311.1|313.99|311.09|314.02|311.12|313.98|311.08|8
1645942870000|2022-02-27 06:21:10|314.02|311.12|314|311.1|314.02|311.12|313.99|311.09|11
1645942880000|2022-02-27 06:21:20|313.99|311.09|314|311.1|314|311.1|313.98|311.08|9
1645942890000|2022-02-27 06:21:30|314.02|311.12|314|311.1|314.02|311.12|314|311.1|5
1645942900000|2022-02-27 06:21:40|314.01|311.11|314|311.1|314.02|311.12|314|311.1|5
1645942910000|2022-02-27 06:21:50|314.02|311.12|314.01|311.11|314.02|311.12|314.01|311.11|4
1645942920000|2022-02-27 06:22:00|314.03|311.13|313.99|311.09|314.03|311.13|313.96|311.06|9
1645942930000|2022-02-27 06:22:10|314.01|311.11|313.99|311.09|314.02|311.12|313.99|311.09|11
1645942940000|2022-02-27 06:22:20|314|311.1|313.93|311.03|314|311.1|313.93|311.03|16
1645942950000|2022-02-27 06:22:30|313.92|311.02|313.8|310.9|313.92|311.02|313.79|310.89|19
1645942960000|2022-02-27 06:22:40|313.79|310.89|313.85|310.95|313.9|311|313.77|310.87|25
1645942970000|2022-02-27 06:22:50|313.86|310.96|313.84|310.94|313.86|310.96|313.83|310.93|16
1645942980000|2022-02-27 06:23:00|313.83|310.93|313.83|310.93|313.84|310.94|313.82|310.92|8
1645942990000|2022-02-27 06:23:10|313.82|310.92|313.95|311.05|313.95|311.05|313.82|310.92|17
1645943000000|2022-02-27 06:23:20|313.96|311.06|313.97|311.07|313.99|311.09|313.95|311.05|8
1645943010000|2022-02-27 06:23:30|313.96|311.06|313.99|311.09|314.01|311.11|313.96|311.06|14
1645943020000|2022-02-27 06:23:40|313.98|311.08|314.01|311.11|314.05|311.15|313.97|311.07|15
1645943030000|2022-02-27 06:23:50|314.02|311.12|314.05|311.15|314.06|311.16|313.99|311.09|23
1645943040000|2022-02-27 06:24:00|314.06|311.16|314.08|311.18|314.09|311.19|314.02|311.12|20
1645943050000|2022-02-27 06:24:10|314.09|311.19|314.13|311.23|314.17|311.27|314.06|311.16|18
1645943060000|2022-02-27 06:24:20|314.11|311.21|314.09|311.19|314.11|311.21|314.08|311.18|17
1645943070000|2022-02-27 06:24:30|314.1|311.2|314.08|311.18|314.1|311.2|314.04|311.14|17
1645943080000|2022-02-27 06:24:40|314.09|311.19|314.11|311.21|314.13|311.23|314.06|311.16|15
1645943090000|2022-02-27 06:24:50|314.12|311.22|314.16|311.26|314.18|311.28|314.11|311.21|15
1645943100000|2022-02-27 06:25:00|314.17|311.27|314.15|311.25|314.17|311.27|314.14|311.24|18
1645943110000|2022-02-27 06:25:10|314.17|311.27|314.16|311.26|314.17|311.27|314.15|311.25|18
1645943120000|2022-02-27 06:25:20|314.17|311.27|314.15|311.25|314.18|311.28|314.13|311.23|14
1645943130000|2022-02-27 06:25:30|314.14|311.24|314.16|311.26|314.16|311.26|314.06|311.16|19
1645943140000|2022-02-27 06:25:40|314.17|311.27|314.22|311.32|314.22|311.32|314.16|311.26|14
1645943150000|2022-02-27 06:25:50|314.21|311.31|314.3|311.4|314.3|311.4|314.21|311.31|15
1645943160000|2022-02-27 06:26:00|314.28|311.38|314.28|311.38|314.31|311.41|314.25|311.35|17
1645943170000|2022-02-27 06:26:10|314.29|311.39|314.3|311.4|314.35|311.45|314.27|311.37|21
1645943180000|2022-02-27 06:26:20|314.4|311.5|314.48|311.58|314.56|311.66|314.39|311.49|18
1645943190000|2022-02-27 06:26:30|314.44|311.54|314.56|311.66|314.56|311.66|314.44|311.54|19
1645943200000|2022-02-27 06:26:40|314.54|311.64|314.57|311.67|314.58|311.68|314.53|311.63|17
1645943210000|2022-02-27 06:26:50|314.58|311.68|314.69|311.79|314.83|311.93|314.56|311.66|28
1645943220000|2022-02-27 06:27:00|314.7|311.8|314.71|311.81|314.74|311.84|314.65|311.75|25
1645943230000|2022-02-27 06:27:10|314.7|311.8|314.66|311.76|314.7|311.8|314.63|311.73|13
1645943240000|2022-02-27 06:27:20|314.63|311.73|314.65|311.75|314.68|311.78|314.57|311.67|26
1645943250000|2022-02-27 06:27:30|314.64|311.74|314.76|311.86|314.76|311.86|314.64|311.74|17
1645943260000|2022-02-27 06:27:40|314.74|311.84|314.75|311.85|314.78|311.88|314.74|311.84|7
1645943270000|2022-02-27 06:27:50|314.76|311.86|314.73|311.83|314.76|311.86|314.7|311.8|16
1645943280000|2022-02-27 06:28:00|314.7|311.8|314.53|311.63|314.72|311.82|314.53|311.63|17
1645943290000|2022-02-27 06:28:10|314.57|311.67|314.49|311.59|314.57|311.67|314.4|311.5|21
1645943300000|2022-02-27 06:28:20|314.47|311.57|314.47|311.57|314.53|311.63|314.45|311.55|16
1645943310000|2022-02-27 06:28:30|314.46|311.56|314.42|311.52|314.46|311.56|314.41|311.51|9
1645943320000|2022-02-27 06:28:40|314.41|311.51|314.42|311.52|314.42|311.52|314.41|311.51|8
1645943330000|2022-02-27 06:28:50|314.43|311.53|314.42|311.52|314.44|311.54|314.41|311.51|6
1645943340000|2022-02-27 06:29:00|314.41|311.51|314.41|311.51|314.42|311.52|314.39|311.49|6
1645943350000|2022-02-27 06:29:10|314.42|311.52|314.41|311.51|314.42|311.52|314.41|311.51|2
1645943360000|2022-02-27 06:29:20|314.4|311.5|314.43|311.53|314.43|311.53|314.4|311.5|4
1645943370000|2022-02-27 06:29:30|314.44|311.54|314.47|311.57|314.47|311.57|314.44|311.54|6
1645943380000|2022-02-27 06:29:40|314.45|311.55|314.45|311.55|314.49|311.59|314.44|311.54|15
1645943390000|2022-02-27 06:29:50|314.43|311.53|314.37|311.47|314.43|311.53|314.37|311.47|8
1645943400000|2022-02-27 06:30:00|314.36|311.46|314.49|311.59|314.49|311.59|314.36|311.46|12
1645943410000|2022-02-27 06:30:10|314.51|311.61|314.51|311.61|314.52|311.62|314.51|311.61|7
1645943420000|2022-02-27 06:30:20|314.52|311.62|314.55|311.65|314.56|311.66|314.52|311.62|6
1645943430000|2022-02-27 06:30:30|314.56|311.66|314.69|311.79|314.7|311.8|314.56|311.66|14
1645943440000|2022-02-27 06:30:40|314.71|311.81|314.84|311.94|314.86|311.96|314.71|311.81|10
1645943450000|2022-02-27 06:30:50|314.83|311.93|314.82|311.92|314.83|311.93|314.82|311.92|4
1645943460000|2022-02-27 06:31:00|314.83|311.93|314.74|311.84|314.83|311.93|314.74|311.84|9
1645943470000|2022-02-27 06:31:10|314.73|311.83|314.79|311.89|314.8|311.9|314.72|311.82|7
1645943480000|2022-02-27 06:31:20|314.78|311.88|314.82|311.92|314.84|311.94|314.78|311.88|11
1645943490000|2022-02-27 06:31:30|314.81|311.91|314.83|311.93|314.83|311.93|314.8|311.9|11
1645943500000|2022-02-27 06:31:40|314.82|311.92|314.8|311.9|314.82|311.92|314.8|311.9|5
1645943510000|2022-02-27 06:31:50|314.81|311.91|314.82|311.92|314.84|311.94|314.81|311.91|13
1645943520000|2022-02-27 06:32:00|314.81|311.91|314.82|311.92|314.82|311.92|314.79|311.89|9
1645943530000|2022-02-27 06:32:10|314.81|311.91|314.81|311.91|314.82|311.92|314.81|311.91|5
1645943540000|2022-02-27 06:32:20|314.82|311.92|314.84|311.94|314.84|311.94|314.81|311.91|14
1645943550000|2022-02-27 06:32:30|314.85|311.95|314.88|311.98|314.91|312.01|314.85|311.95|12
1645943560000|2022-02-27 06:32:40|314.87|311.97|314.87|311.97|314.9|312|314.86|311.96|8
1645943570000|2022-02-27 06:32:50|314.89|311.99|314.78|311.88|314.89|311.99|314.78|311.88|7
1645943580000|2022-02-27 06:33:00|314.8|311.9|314.8|311.9|314.81|311.91|314.8|311.9|3
1645943590000|2022-02-27 06:33:10|314.81|311.91|314.81|311.91|314.82|311.92|314.79|311.89|7
1645943600000|2022-02-27 06:33:20|314.82|311.92|314.82|311.92|314.82|311.92|314.81|311.91|3
1645943610000|2022-02-27 06:33:30|314.83|311.93|314.81|311.91|314.83|311.93|314.81|311.91|3
1645943620000|2022-02-27 06:33:40|314.82|311.92|314.84|311.94|314.85|311.95|314.82|311.92|20
1645943630000|2022-02-27 06:33:50|314.83|311.93|314.83|311.93|314.86|311.96|314.81|311.91|9
1645943640000|2022-02-27 06:34:00|314.84|311.94|314.84|311.94|314.84|311.94|314.84|311.94|1
1645943650000|2022-02-27 06:34:10|314.85|311.95|314.87|311.97|314.87|311.97|314.85|311.95|5
1645943660000|2022-02-27 06:34:20|314.85|311.95|314.85|311.95|314.87|311.97|314.85|311.95|8
1645943670000|2022-02-27 06:34:30|314.86|311.96|314.82|311.92|314.86|311.96|314.82|311.92|16
1645943680000|2022-02-27 06:34:40|314.83|311.93|314.82|311.92|314.83|311.93|314.82|311.92|2
1645943690000|2022-02-27 06:34:50|314.84|311.94|314.83|311.93|314.84|311.94|314.82|311.92|8
1645943700000|2022-02-27 06:35:00|314.84|311.94|314.85|311.95|314.85|311.95|314.83|311.93|8
1645943710000|2022-02-27 06:35:10|314.86|311.96|314.9|312|314.9|312|314.86|311.96|6
1645943720000|2022-02-27 06:35:20|314.91|312.01|314.88|311.98|314.91|312.01|314.88|311.98|6
1645943730000|2022-02-27 06:35:30|314.87|311.97|314.97|312.07|314.97|312.07|314.87|311.97|9
1645943740000|2022-02-27 06:35:40|314.96|312.06|314.95|312.05|314.96|312.06|314.92|312.02|7
1645943750000|2022-02-27 06:35:50|314.94|312.04|314.95|312.05|314.95|312.05|314.94|312.04|2
1645943760000|2022-02-27 06:36:00|314.96|312.06|314.79|311.89|314.96|312.06|314.76|311.86|14
1645943770000|2022-02-27 06:36:10|314.77|311.87|314.81|311.91|314.84|311.94|314.77|311.87|17
1645943780000|2022-02-27 06:36:20|314.82|311.92|314.81|311.91|314.82|311.92|314.81|311.91|2
1645943790000|2022-02-27 06:36:30|314.82|311.92|314.83|311.93|314.83|311.93|314.82|311.92|2
1645943800000|2022-02-27 06:36:40|314.9|312|314.93|312.03|314.93|312.03|314.9|312|6
1645943810000|2022-02-27 06:36:50|314.91|312.01|314.85|311.95|314.93|312.03|314.85|311.95|6
1645943820000|2022-02-27 06:37:00|314.8|311.9|314.66|311.76|314.8|311.9|314.65|311.75|9
1645943830000|2022-02-27 06:37:10|314.64|311.74|314.62|311.72|314.68|311.78|314.62|311.72|14
1645943840000|2022-02-27 06:37:20|314.63|311.73|314.63|311.73|314.7|311.8|314.62|311.72|13
1645943850000|2022-02-27 06:37:30|314.69|311.79|314.72|311.82|314.79|311.89|314.68|311.78|17
1645943860000|2022-02-27 06:37:40|314.74|311.84|314.88|311.98|314.88|311.98|314.72|311.82|12
1645943870000|2022-02-27 06:37:50|314.87|311.97|314.9|312|314.9|312|314.87|311.97|21
1645943880000|2022-02-27 06:38:00|314.88|311.98|314.92|312.02|314.94|312.04|314.88|311.98|8
1645943890000|2022-02-27 06:38:10|314.91|312.01|314.94|312.04|314.94|312.04|314.9|312|7
1645943900000|2022-02-27 06:38:20|314.93|312.03|314.86|311.96|314.94|312.04|314.84|311.94|19
1645943910000|2022-02-27 06:38:30|314.85|311.95|314.84|311.94|314.85|311.95|314.84|311.94|6
1645943920000|2022-02-27 06:38:40|314.86|311.96|314.84|311.94|314.86|311.96|314.84|311.94|7
1645943930000|2022-02-27 06:38:50|314.88|311.98|314.88|311.98|314.91|312.01|314.88|311.98|6
1645943940000|2022-02-27 06:39:00|314.87|311.97|314.85|311.95|314.88|311.98|314.85|311.95|13
1645943950000|2022-02-27 06:39:10|314.86|311.96|314.86|311.96|314.86|311.96|314.86|311.96|1
1645943960000|2022-02-27 06:39:20|314.85|311.95|314.85|311.95|314.88|311.98|314.85|311.95|7
1645943970000|2022-02-27 06:39:30|314.86|311.96|314.82|311.92|314.86|311.96|314.81|311.91|14
1645943980000|2022-02-27 06:39:40|314.8|311.9|314.71|311.81|314.83|311.93|314.71|311.81|22
1645943990000|2022-02-27 06:39:50|314.72|311.82|314.7|311.8|314.74|311.84|314.66|311.76|19
1645944000000|2022-02-27 06:40:00|314.68|311.78|314.64|311.74|314.68|311.78|314.63|311.73|17
1645944010000|2022-02-27 06:40:10|314.65|311.75|314.69|311.79|314.69|311.79|314.64|311.74|20
1645944020000|2022-02-27 06:40:20|314.7|311.8|314.7|311.8|314.71|311.81|314.69|311.79|5
1645944030000|2022-02-27 06:40:30|314.69|311.79|314.7|311.8|314.7|311.8|314.69|311.79|4
1645944040000|2022-02-27 06:40:40|314.69|311.79|314.83|311.93|314.84|311.94|314.69|311.79|12
1645944050000|2022-02-27 06:40:50|314.84|311.94|314.89|311.99|314.9|312|314.83|311.93|19
1645944060000|2022-02-27 06:41:00|314.91|312.01|314.91|312.01|314.95|312.05|314.9|312|11
1645944070000|2022-02-27 06:41:10|314.9|312|314.87|311.97|314.91|312.01|314.86|311.96|13
1645944080000|2022-02-27 06:41:20|314.9|312|314.89|311.99|314.9|312|314.89|311.99|6
1645944090000|2022-02-27 06:41:30|314.9|312|314.89|311.99|314.91|312.01|314.89|311.99|8
1645944100000|2022-02-27 06:41:40|314.9|312|314.89|311.99|314.9|312|314.87|311.97|13
1645944110000|2022-02-27 06:41:50|314.87|311.97|314.89|311.99|314.89|311.99|314.85|311.95|10
1645944120000|2022-02-27 06:42:00|314.88|311.98|314.89|311.99|314.94|312.04|314.88|311.98|6
1645944130000|2022-02-27 06:42:10|314.9|312|314.8|311.9|314.9|312|314.8|311.9|10
1645944140000|2022-02-27 06:42:20|314.81|311.91|314.83|311.93|314.84|311.94|314.81|311.91|9
1645944150000|2022-02-27 06:42:30|314.82|311.92|314.84|311.94|314.86|311.96|314.82|311.92|14
1645944160000|2022-02-27 06:42:40|314.83|311.93|314.91|312.01|314.91|312.01|314.83|311.93|7
1645944170000|2022-02-27 06:42:50|314.9|312|314.83|311.93|314.9|312|314.81|311.91|17
1645944180000|2022-02-27 06:43:00|314.82|311.92|314.82|311.92|314.83|311.93|314.82|311.92|3
1645944190000|2022-02-27 06:43:10|314.81|311.91|314.82|311.92|314.85|311.95|314.81|311.91|8
1645944200000|2022-02-27 06:43:20|314.81|311.91|314.81|311.91|314.81|311.91|314.81|311.91|1
1645944210000|2022-02-27 06:43:30|314.84|311.94|314.82|311.92|314.84|311.94|314.79|311.89|12
1645944220000|2022-02-27 06:43:40|314.81|311.91|314.83|311.93|314.84|311.94|314.79|311.89|15
1645944230000|2022-02-27 06:43:50|314.82|311.92|314.83|311.93|314.85|311.95|314.81|311.91|14
1645944240000|2022-02-27 06:44:00|314.88|311.98|314.89|311.99|314.89|311.99|314.87|311.97|6
1645944250000|2022-02-27 06:44:10|314.88|311.98|314.89|311.99|314.89|311.99|314.88|311.98|4
1645944260000|2022-02-27 06:44:20|314.88|311.98|314.88|311.98|314.89|311.99|314.88|311.98|5
1645944270000|2022-02-27 06:44:30|314.87|311.97|314.89|311.99|314.89|311.99|314.87|311.97|23
1645944280000|2022-02-27 06:44:40|314.9|312|314.81|311.91|314.9|312|314.8|311.9|16
1645944290000|2022-02-27 06:44:50|314.8|311.9|314.8|311.9|314.83|311.93|314.8|311.9|13
1645944300000|2022-02-27 06:45:00|314.83|311.93|314.82|311.92|314.83|311.93|314.79|311.89|9
1645944310000|2022-02-27 06:45:10|314.81|311.91|314.7|311.8|314.83|311.93|314.65|311.75|21
1645944320000|2022-02-27 06:45:20|314.69|311.79|314.7|311.8|314.71|311.81|314.69|311.79|9
1645944330000|2022-02-27 06:45:30|314.72|311.82|314.88|311.98|314.88|311.98|314.72|311.82|11
1645944340000|2022-02-27 06:45:40|314.89|311.99|314.85|311.95|314.89|311.99|314.85|311.95|7
1645944350000|2022-02-27 06:45:50|314.86|311.96|314.84|311.94|314.87|311.97|314.84|311.94|12
1645944370000|2022-02-27 06:46:10|314.83|311.93|314.89|311.99|314.89|311.99|314.83|311.93|6
1645944380000|2022-02-27 06:46:20|314.9|312|314.89|311.99|314.9|312|314.87|311.97|11
1645944390000|2022-02-27 06:46:30|314.88|311.98|314.83|311.93|314.88|311.98|314.83|311.93|6
1645944400000|2022-02-27 06:46:40|314.82|311.92|314.83|311.93|314.86|311.96|314.81|311.91|17
1645944410000|2022-02-27 06:46:50|314.82|311.92|314.84|311.94|314.86|311.96|314.82|311.92|8
1645944420000|2022-02-27 06:47:00|314.83|311.93|314.74|311.84|314.83|311.93|314.73|311.83|11
1645944430000|2022-02-27 06:47:10|314.73|311.83|314.72|311.82|314.74|311.84|314.72|311.82|6
1645944440000|2022-02-27 06:47:20|314.73|311.83|314.69|311.79|314.73|311.83|314.67|311.77|17
1645944450000|2022-02-27 06:47:30|314.68|311.78|314.79|311.89|314.81|311.91|314.68|311.78|12
1645944460000|2022-02-27 06:47:40|314.74|311.84|314.75|311.85|314.76|311.86|314.72|311.82|8
1645944470000|2022-02-27 06:47:50|314.74|311.84|314.71|311.81|314.77|311.87|314.71|311.81|18
1645944480000|2022-02-27 06:48:00|314.72|311.82|314.72|311.82|314.75|311.85|314.72|311.82|9
1645944490000|2022-02-27 06:48:10|314.71|311.81|314.76|311.86|314.78|311.88|314.71|311.81|10
1645944500000|2022-02-27 06:48:20|314.77|311.87|314.76|311.86|314.77|311.87|314.76|311.86|4
1645944510000|2022-02-27 06:48:30|314.74|311.84|314.67|311.77|314.74|311.84|314.67|311.77|6
1645944520000|2022-02-27 06:48:40|314.68|311.78|314.71|311.81|314.71|311.81|314.67|311.77|17
1645944530000|2022-02-27 06:48:50|314.7|311.8|314.7|311.8|314.7|311.8|314.69|311.79|3
1645944540000|2022-02-27 06:49:00|314.74|311.84|314.73|311.83|314.74|311.84|314.72|311.82|4
1645944550000|2022-02-27 06:49:10|314.77|311.87|314.77|311.87|314.81|311.91|314.76|311.86|10
1645944570000|2022-02-27 06:49:30|314.76|311.86|314.74|311.84|314.77|311.87|314.74|311.84|5
1645944580000|2022-02-27 06:49:40|314.75|311.85|314.69|311.79|314.75|311.85|314.69|311.79|18
1645944590000|2022-02-27 06:49:50|314.7|311.8|314.7|311.8|314.72|311.82|314.68|311.78|13
1645944600000|2022-02-27 06:50:00|314.72|311.82|314.7|311.8|314.74|311.84|314.69|311.79|14
1645944610000|2022-02-27 06:50:10|314.69|311.79|314.7|311.8|314.7|311.8|314.69|311.79|2
1645944620000|2022-02-27 06:50:20|314.71|311.81|314.66|311.76|314.72|311.82|314.66|311.76|10
1645944630000|2022-02-27 06:50:30|314.62|311.72|314.63|311.73|314.64|311.74|314.55|311.65|19
1645944640000|2022-02-27 06:50:40|314.64|311.74|314.62|311.72|314.65|311.75|314.62|311.72|10
1645944650000|2022-02-27 06:50:50|314.58|311.68|314.57|311.67|314.62|311.72|314.56|311.66|8
1645944660000|2022-02-27 06:51:00|314.63|311.73|314.6|311.7|314.63|311.73|314.57|311.67|12
1645944670000|2022-02-27 06:51:10|314.61|311.71|314.69|311.79|314.7|311.8|314.61|311.71|11
1645944680000|2022-02-27 06:51:20|314.68|311.78|314.69|311.79|314.71|311.81|314.68|311.78|17
1645944690000|2022-02-27 06:51:30|314.7|311.8|314.7|311.8|314.7|311.8|314.69|311.79|15
1645944700000|2022-02-27 06:51:40|314.69|311.79|314.71|311.81|314.73|311.83|314.69|311.79|15
1645944710000|2022-02-27 06:51:50|314.7|311.8|314.71|311.81|314.71|311.81|314.7|311.8|10
1645944720000|2022-02-27 06:52:00|314.7|311.8|314.71|311.81|314.71|311.81|314.7|311.8|14
1645944730000|2022-02-27 06:52:10|314.7|311.8|314.55|311.65|314.7|311.8|314.55|311.65|19
1645944740000|2022-02-27 06:52:20|314.54|311.64|314.54|311.64|314.55|311.65|314.54|311.64|3
1645944750000|2022-02-27 06:52:30|314.55|311.65|314.61|311.71|314.61|311.71|314.55|311.65|11
1645944760000|2022-02-27 06:52:40|314.59|311.69|314.58|311.68|314.61|311.71|314.57|311.67|5
1645944770000|2022-02-27 06:52:50|314.59|311.69|314.55|311.65|314.61|311.71|314.54|311.64|13
1645944780000|2022-02-27 06:53:00|314.61|311.71|314.56|311.66|314.62|311.72|314.55|311.65|14
1645944790000|2022-02-27 06:53:10|314.55|311.65|314.6|311.7|314.63|311.73|314.55|311.65|13
1645944800000|2022-02-27 06:53:20|314.59|311.69|314.56|311.66|314.62|311.72|314.55|311.65|14
1645944810000|2022-02-27 06:53:30|314.62|311.72|314.59|311.69|314.62|311.72|314.57|311.67|8
1645944820000|2022-02-27 06:53:40|314.58|311.68|314.56|311.66|314.63|311.73|314.56|311.66|13
1645944830000|2022-02-27 06:53:50|314.59|311.69|314.55|311.65|314.61|311.71|314.55|311.65|19
1645944840000|2022-02-27 06:54:00|314.54|311.64|314.55|311.65|314.61|311.71|314.54|311.64|15
1645944850000|2022-02-27 06:54:10|314.62|311.72|314.63|311.73|314.63|311.73|314.6|311.7|16
1645944860000|2022-02-27 06:54:20|314.62|311.72|314.62|311.72|314.62|311.72|314.61|311.71|9
1645944870000|2022-02-27 06:54:30|314.61|311.71|314.62|311.72|314.63|311.73|314.61|311.71|6
1645944880000|2022-02-27 06:54:40|314.61|311.71|314.62|311.72|314.63|311.73|314.61|311.71|12
1645944890000|2022-02-27 06:54:50|314.63|311.73|314.6|311.7|314.63|311.73|314.6|311.7|11
1645944900000|2022-02-27 06:55:00|314.61|311.71|314.61|311.71|314.61|311.71|314.6|311.7|5
1645944910000|2022-02-27 06:55:10|314.6|311.7|314.65|311.75|314.65|311.75|314.6|311.7|10
1645944920000|2022-02-27 06:55:20|314.66|311.76|314.73|311.83|314.73|311.83|314.66|311.76|13
1645944930000|2022-02-27 06:55:30|314.75|311.85|314.72|311.82|314.78|311.88|314.71|311.81|13
1645944940000|2022-02-27 06:55:40|314.71|311.81|314.72|311.82|314.74|311.84|314.71|311.81|18
1645944950000|2022-02-27 06:55:50|314.73|311.83|315.17|312.27|315.17|312.27|314.73|311.83|10
1645944960000|2022-02-27 06:56:00|315.18|312.28|315.24|312.34|315.26|312.36|315.18|312.28|14
1645944970000|2022-02-27 06:56:10|315.26|312.36|315.33|312.43|315.33|312.43|315.26|312.36|8
1645944980000|2022-02-27 06:56:20|315.35|312.45|315.74|312.84|315.74|312.84|315.35|312.45|15
1645944990000|2022-02-27 06:56:30|315.79|312.89|315.56|312.66|315.79|312.89|315.55|312.65|26
1645945000000|2022-02-27 06:56:40|315.55|312.65|315.54|312.64|315.57|312.67|315.46|312.56|16
1645945010000|2022-02-27 06:56:50|315.5|312.6|315.46|312.56|315.57|312.67|315.46|312.56|17
1645945020000|2022-02-27 06:57:00|315.45|312.55|315.39|312.49|315.46|312.56|315.38|312.48|12
1645945030000|2022-02-27 06:57:10|315.4|312.5|315.31|312.41|315.41|312.51|315.26|312.36|15
1645945040000|2022-02-27 06:57:20|315.32|312.42|315.28|312.38|315.34|312.44|315.27|312.37|9
1645945050000|2022-02-27 06:57:30|315.29|312.39|315.31|312.41|315.37|312.47|315.29|312.39|9
1645945060000|2022-02-27 06:57:40|315.32|312.42|315.33|312.43|315.34|312.44|315.25|312.35|20
1645945070000|2022-02-27 06:57:50|315.34|312.44|315.25|312.35|315.35|312.45|315.25|312.35|17
1645945080000|2022-02-27 06:58:00|315.24|312.34|315.28|312.38|315.33|312.43|315.24|312.34|18
1645945090000|2022-02-27 06:58:10|315.29|312.39|315.31|312.41|315.36|312.46|315.22|312.32|15
1645945100000|2022-02-27 06:58:20|315.28|312.38|315.27|312.37|315.32|312.42|315.27|312.37|21
1645945110000|2022-02-27 06:58:30|315.28|312.38|315.26|312.36|315.3|312.4|315.26|312.36|11
1645945120000|2022-02-27 06:58:40|315.25|312.35|315.24|312.34|315.29|312.39|315.24|312.34|9
1645945130000|2022-02-27 06:58:50|315.25|312.35|315.06|312.16|315.27|312.37|315.05|312.15|21
1645945140000|2022-02-27 06:59:00|315.05|312.15|315.04|312.14|315.1|312.2|315.03|312.13|17
1645945150000|2022-02-27 06:59:10|315.09|312.19|315.03|312.13|315.09|312.19|315.03|312.13|10
1645945160000|2022-02-27 06:59:20|315.04|312.14|315|312.1|315.08|312.18|315|312.1|17
1645945170000|2022-02-27 06:59:30|314.99|312.09|315.1|312.2|315.1|312.2|314.99|312.09|12
1645945180000|2022-02-27 06:59:40|315.09|312.19|315.15|312.25|315.16|312.26|315.09|312.19|10
1645945190000|2022-02-27 06:59:50|315.14|312.24|315.11|312.21|315.14|312.24|315.11|312.21|10
1645945200000|2022-02-27 07:00:00|315.12|312.22|315.19|312.29|315.21|312.31|315.11|312.21|16
1645945210000|2022-02-27 07:00:10|315.21|312.31|315.29|312.39|315.37|312.47|315.21|312.31|11
1645945220000|2022-02-27 07:00:20|315.3|312.4|315.33|312.43|315.35|312.45|315.28|312.38|10
1645945230000|2022-02-27 07:00:30|315.29|312.39|315.4|312.5|315.4|312.5|315.28|312.38|20
1645945240000|2022-02-27 07:00:40|315.41|312.51|315.42|312.52|315.45|312.55|315.41|312.51|6
1645945250000|2022-02-27 07:00:50|315.43|312.53|315.55|312.65|315.57|312.67|315.42|312.52|16
1645945260000|2022-02-27 07:01:00|315.56|312.66|315.69|312.79|315.7|312.8|315.56|312.66|10
1645945280000|2022-02-27 07:01:20|315.64|312.74|315.66|312.76|315.68|312.78|315.64|312.74|10
1645945290000|2022-02-27 07:01:30|315.65|312.75|315.65|312.75|315.67|312.77|315.64|312.74|8
1645945300000|2022-02-27 07:01:40|315.66|312.76|315.71|312.81|315.72|312.82|315.66|312.76|9
1645945310000|2022-02-27 07:01:50|315.7|312.8|315.86|312.96|315.86|312.96|315.69|312.79|17
1645945320000|2022-02-27 07:02:00|315.83|312.93|315.8|312.9|315.89|312.99|315.78|312.88|18
1645945330000|2022-02-27 07:02:10|315.81|312.91|315.87|312.97|315.87|312.97|315.81|312.91|7
1645945340000|2022-02-27 07:02:20|315.88|312.98|315.86|312.96|315.89|312.99|315.85|312.95|12
1645945350000|2022-02-27 07:02:30|315.88|312.98|316.15|313.25|316.32|313.42|315.88|312.98|23
1645945360000|2022-02-27 07:02:40|316.16|313.26|316.21|313.31|316.21|313.31|316.12|313.22|17
1645945370000|2022-02-27 07:02:50|316.22|313.32|316.37|313.47|316.37|313.47|316.21|313.31|13
1645945380000|2022-02-27 07:03:00|316.36|313.46|316.13|313.23|316.36|313.46|316.13|313.23|13
1645945390000|2022-02-27 07:03:10|316.16|313.26|316.16|313.26|316.16|313.26|316.09|313.19|20
1645945400000|2022-02-27 07:03:20|316.17|313.27|316.12|313.22|316.2|313.3|316.12|313.22|12
1645945410000|2022-02-27 07:03:30|316.1|313.2|316.11|313.21|316.16|313.26|316.1|313.2|7
1645945420000|2022-02-27 07:03:40|316.12|313.22|316.1|313.2|316.12|313.22|316.1|313.2|7
1645945430000|2022-02-27 07:03:50|316.11|313.21|316.01|313.11|316.11|313.21|316.01|313.11|10
1645945440000|2022-02-27 07:04:00|316.02|313.12|315.83|312.93|316.02|313.12|315.83|312.93|11
1645945450000|2022-02-27 07:04:10|315.9|313|315.96|313.06|315.97|313.07|315.88|312.98|16
1645945460000|2022-02-27 07:04:20|315.95|313.05|315.97|313.07|316|313.1|315.92|313.02|15
1645945470000|2022-02-27 07:04:30|315.96|313.06|315.95|313.05|316.02|313.12|315.95|313.05|16
1645945480000|2022-02-27 07:04:40|316.02|313.12|315.97|313.07|316.03|313.13|315.95|313.05|9
1645945490000|2022-02-27 07:04:50|315.98|313.08|315.98|313.08|315.98|313.08|315.97|313.07|9
1645945500000|2022-02-27 07:05:00|315.97|313.07|315.9|313|316|313.1|315.85|312.95|16
1645945510000|2022-02-27 07:05:10|315.88|312.98|315.9|313|315.91|313.01|315.88|312.98|9
1645945520000|2022-02-27 07:05:20|315.89|312.99|316.08|313.18|316.12|313.22|315.89|312.99|17
1645945530000|2022-02-27 07:05:30|316.09|313.19|316.06|313.16|316.09|313.19|316.05|313.15|7
1645945540000|2022-02-27 07:05:40|316.04|313.14|316.02|313.12|316.04|313.14|316|313.1|13
1645945550000|2022-02-27 07:05:50|316.01|313.11|315.91|313.01|316.01|313.11|315.9|313|11
1645945560000|2022-02-27 07:06:00|315.9|313|315.9|313|315.9|313|315.89|312.99|11
1645945570000|2022-02-27 07:06:10|315.87|312.97|315.81|312.91|315.88|312.98|315.81|312.91|19
1645945580000|2022-02-27 07:06:20|315.87|312.97|315.63|312.73|315.9|313|315.62|312.72|28
1645945590000|2022-02-27 07:06:30|315.62|312.72|315.6|312.7|315.66|312.76|315.59|312.69|10
1645945600000|2022-02-27 07:06:40|315.55|312.65|315.54|312.64|315.59|312.69|315.54|312.64|17
1645945610000|2022-02-27 07:06:50|315.53|312.63|315.59|312.69|315.65|312.75|315.53|312.63|10
1645945620000|2022-02-27 07:07:00|315.61|312.71|315.69|312.79|315.7|312.8|315.61|312.71|12
1645945630000|2022-02-27 07:07:10|315.7|312.8|315.74|312.84|315.76|312.86|315.7|312.8|16
1645945640000|2022-02-27 07:07:20|315.75|312.85|315.62|312.72|315.75|312.85|315.61|312.71|12
1645945650000|2022-02-27 07:07:30|315.63|312.73|315.61|312.71|315.69|312.79|315.6|312.7|26
1645945660000|2022-02-27 07:07:40|315.6|312.7|315.66|312.76|315.66|312.76|315.48|312.58|23
1645945670000|2022-02-27 07:07:50|315.67|312.77|315.72|312.82|315.72|312.82|315.67|312.77|11
1645945680000|2022-02-27 07:08:00|315.7|312.8|315.63|312.73|315.72|312.82|315.62|312.72|16
1645945690000|2022-02-27 07:08:10|315.62|312.72|315.6|312.7|315.63|312.73|315.51|312.61|17
1645945700000|2022-02-27 07:08:20|315.59|312.69|315.56|312.66|315.59|312.69|315.55|312.65|13
1645945710000|2022-02-27 07:08:30|315.61|312.71|315.8|312.9|315.8|312.9|315.58|312.68|19
1645945720000|2022-02-27 07:08:40|315.79|312.89|315.77|312.87|315.8|312.9|315.76|312.86|13
1645945730000|2022-02-27 07:08:50|315.76|312.86|315.66|312.76|315.76|312.86|315.66|312.76|12
1645945740000|2022-02-27 07:09:00|315.67|312.77|315.65|312.75|315.67|312.77|315.65|312.75|7
1645945750000|2022-02-27 07:09:10|315.69|312.79|315.65|312.75|315.69|312.79|315.65|312.75|10
1645945770000|2022-02-27 07:09:30|315.72|312.82|315.71|312.81|315.72|312.82|315.65|312.75|13
1645945780000|2022-02-27 07:09:40|315.69|312.79|315.69|312.79|315.72|312.82|315.69|312.79|8
1645945790000|2022-02-27 07:09:50|315.68|312.78|315.68|312.78|315.71|312.81|315.68|312.78|11
1645945800000|2022-02-27 07:10:00|315.69|312.79|315.7|312.8|315.74|312.84|315.68|312.78|17
1645945810000|2022-02-27 07:10:10|315.74|312.84|315.69|312.79|315.74|312.84|315.67|312.77|21
1645945820000|2022-02-27 07:10:20|315.68|312.78|315.81|312.91|315.81|312.91|315.67|312.77|24
1645945830000|2022-02-27 07:10:30|315.8|312.9|315.96|313.06|315.97|313.07|315.8|312.9|8
1645945840000|2022-02-27 07:10:40|315.95|313.05|315.94|313.04|315.96|313.06|315.94|313.04|9
1645945850000|2022-02-27 07:10:50|315.93|313.03|315.98|313.08|316|313.1|315.93|313.03|17
1645945860000|2022-02-27 07:11:00|315.97|313.07|315.84|312.94|315.97|313.07|315.83|312.93|9
1645945870000|2022-02-27 07:11:10|315.83|312.93|315.82|312.92|315.83|312.93|315.82|312.92|8
1645945880000|2022-02-27 07:11:20|315.84|312.94|315.84|312.94|315.88|312.98|315.81|312.91|17
1645945890000|2022-02-27 07:11:30|315.82|312.92|315.82|312.92|315.86|312.96|315.81|312.91|11
1645945900000|2022-02-27 07:11:40|315.85|312.95|315.81|312.91|315.85|312.95|315.8|312.9|16
1645945910000|2022-02-27 07:11:50|315.82|312.92|315.79|312.89|315.83|312.93|315.79|312.89|18
1645945920000|2022-02-27 07:12:00|315.8|312.9|315.78|312.88|315.84|312.94|315.78|312.88|19
1645945930000|2022-02-27 07:12:10|315.81|312.91|315.86|312.96|315.87|312.97|315.8|312.9|7
1645945940000|2022-02-27 07:12:20|315.88|312.98|315.81|312.91|315.88|312.98|315.8|312.9|15
1645945950000|2022-02-27 07:12:30|315.83|312.93|315.8|312.9|315.83|312.93|315.79|312.89|15
1645945960000|2022-02-27 07:12:40|315.81|312.91|315.8|312.9|315.85|312.95|315.79|312.89|20
1645945970000|2022-02-27 07:12:50|315.78|312.88|315.59|312.69|315.81|312.91|315.59|312.69|16
1645945980000|2022-02-27 07:13:00|315.61|312.71|315.67|312.77|315.7|312.8|315.58|312.68|22
1645945990000|2022-02-27 07:13:10|315.66|312.76|315.57|312.67|315.66|312.76|315.57|312.67|7
1645946000000|2022-02-27 07:13:20|315.56|312.66|315.53|312.63|315.61|312.71|315.52|312.62|20
1645946010000|2022-02-27 07:13:30|315.51|312.61|315.5|312.6|315.51|312.61|315.44|312.54|25
1645946020000|2022-02-27 07:13:40|315.48|312.58|315.4|312.5|315.52|312.62|315.4|312.5|20
1645946030000|2022-02-27 07:13:50|315.41|312.51|315.44|312.54|315.48|312.58|315.4|312.5|19
1645946040000|2022-02-27 07:14:00|315.48|312.58|315.56|312.66|315.56|312.66|315.45|312.55|14
1645946050000|2022-02-27 07:14:10|315.55|312.65|315.69|312.79|315.69|312.79|315.55|312.65|20
1645946060000|2022-02-27 07:14:20|315.68|312.78|315.68|312.78|315.7|312.8|315.68|312.78|6
1645946070000|2022-02-27 07:14:30|315.72|312.82|315.65|312.75|315.72|312.82|315.64|312.74|21
1645946080000|2022-02-27 07:14:40|315.64|312.74|315.56|312.66|315.65|312.75|315.56|312.66|19
1645946090000|2022-02-27 07:14:50|315.55|312.65|315.56|312.66|315.56|312.66|315.55|312.65|6
1645946100000|2022-02-27 07:15:00|315.57|312.67|315.55|312.65|315.57|312.67|315.54|312.64|14
1645946110000|2022-02-27 07:15:10|315.57|312.67|315.56|312.66|315.57|312.67|315.55|312.65|5
1645946120000|2022-02-27 07:15:20|315.55|312.65|315.57|312.67|315.57|312.67|315.55|312.65|9
1645946130000|2022-02-27 07:15:30|315.56|312.66|315.46|312.56|315.56|312.66|315.46|312.56|23
1645946140000|2022-02-27 07:15:40|315.45|312.55|315.45|312.55|315.47|312.57|315.45|312.55|11
1645946150000|2022-02-27 07:15:50|315.46|312.56|315.45|312.55|315.47|312.57|315.43|312.53|6
1645946160000|2022-02-27 07:16:00|315.46|312.56|315.48|312.58|315.48|312.58|315.44|312.54|8
1645946170000|2022-02-27 07:16:10|315.47|312.57|315.47|312.57|315.47|312.57|315.46|312.56|3
1645946180000|2022-02-27 07:16:20|315.48|312.58|315.52|312.62|315.55|312.65|315.48|312.58|8
1645946190000|2022-02-27 07:16:30|315.53|312.63|315.54|312.64|315.54|312.64|315.52|312.62|6
1645946200000|2022-02-27 07:16:40|315.53|312.63|315.52|312.62|315.53|312.63|315.51|312.61|8
1645946210000|2022-02-27 07:16:50|315.53|312.63|315.52|312.62|315.56|312.66|315.52|312.62|12
1645946220000|2022-02-27 07:17:00|315.53|312.63|315.41|312.51|315.53|312.63|315.41|312.51|7
1645946230000|2022-02-27 07:17:10|315.42|312.52|315.37|312.47|315.42|312.52|315.37|312.47|9
1645946240000|2022-02-27 07:17:20|315.36|312.46|315.38|312.48|315.38|312.48|315.36|312.46|3
1645946250000|2022-02-27 07:17:30|315.37|312.47|315.42|312.52|315.44|312.54|315.37|312.47|12
1645946260000|2022-02-27 07:17:40|315.43|312.53|315.39|312.49|315.44|312.54|315.39|312.49|16
1645946270000|2022-02-27 07:17:50|315.4|312.5|315.41|312.51|315.41|312.51|315.4|312.5|4
1645946280000|2022-02-27 07:18:00|315.43|312.53|315.43|312.53|315.43|312.53|315.42|312.52|3
1645946290000|2022-02-27 07:18:10|315.42|312.52|315.43|312.53|315.43|312.53|315.42|312.52|2
1645946300000|2022-02-27 07:18:20|315.42|312.52|315.42|312.52|315.42|312.52|315.42|312.52|1
1645946310000|2022-02-27 07:18:30|315.43|312.53|315.46|312.56|315.5|312.6|315.43|312.53|8
1645946330000|2022-02-27 07:18:50|315.45|312.55|315.46|312.56|315.46|312.56|315.45|312.55|4
1645946340000|2022-02-27 07:19:00|315.49|312.59|315.5|312.6|315.5|312.6|315.48|312.58|4
1645946350000|2022-02-27 07:19:10|315.51|312.61|315.64|312.74|315.66|312.76|315.51|312.61|19
1645946360000|2022-02-27 07:19:20|315.65|312.75|315.62|312.72|315.65|312.75|315.62|312.72|12
1645946370000|2022-02-27 07:19:30|315.6|312.7|315.62|312.72|315.62|312.72|315.6|312.7|12
1645946380000|2022-02-27 07:19:40|315.61|312.71|315.66|312.76|315.66|312.76|315.6|312.7|11
1645946390000|2022-02-27 07:19:50|315.65|312.75|315.63|312.73|315.66|312.76|315.63|312.73|8
1645946400000|2022-02-27 07:20:00|315.65|312.75|315.64|312.74|315.65|312.75|315.64|312.74|6
1645946410000|2022-02-27 07:20:10|315.63|312.73|315.64|312.74|315.64|312.74|315.62|312.72|10
1645946420000|2022-02-27 07:20:20|315.65|312.75|315.62|312.72|315.65|312.75|315.62|312.72|12
1645946430000|2022-02-27 07:20:30|315.63|312.73|315.63|312.73|315.63|312.73|315.62|312.72|5
1645946440000|2022-02-27 07:20:40|315.65|312.75|315.83|312.93|315.83|312.93|315.63|312.73|18
1645946450000|2022-02-27 07:20:50|315.84|312.94|315.78|312.88|315.87|312.97|315.78|312.88|18
1645946460000|2022-02-27 07:21:00|315.77|312.87|315.73|312.83|315.77|312.87|315.73|312.83|11
1645946470000|2022-02-27 07:21:10|315.74|312.84|315.72|312.82|315.77|312.87|315.72|312.82|12
1645946480000|2022-02-27 07:21:20|315.73|312.83|315.7|312.8|315.75|312.85|315.7|312.8|4
1645946490000|2022-02-27 07:21:30|315.69|312.79|315.69|312.79|315.69|312.79|315.68|312.78|5
1645946500000|2022-02-27 07:21:40|315.71|312.81|315.71|312.81|315.73|312.83|315.7|312.8|9
1645946510000|2022-02-27 07:21:50|315.72|312.82|315.74|312.84|315.74|312.84|315.72|312.82|3
1645946520000|2022-02-27 07:22:00|315.73|312.83|315.74|312.84|315.74|312.84|315.73|312.83|2
1645946530000|2022-02-27 07:22:10|315.73|312.83|315.74|312.84|315.74|312.84|315.73|312.83|6
1645946540000|2022-02-27 07:22:20|315.73|312.83|315.74|312.84|315.74|312.84|315.73|312.83|4
1645946550000|2022-02-27 07:22:30|315.73|312.83|315.71|312.81|315.73|312.83|315.71|312.81|2
1645946560000|2022-02-27 07:22:40|315.72|312.82|315.81|312.91|315.81|312.91|315.72|312.82|14
1645946570000|2022-02-27 07:22:50|315.8|312.9|315.82|312.92|315.83|312.93|315.8|312.9|18
1645946580000|2022-02-27 07:23:00|315.81|312.91|315.84|312.94|315.84|312.94|315.81|312.91|4
1645946590000|2022-02-27 07:23:10|315.82|312.92|315.79|312.89|315.82|312.92|315.78|312.88|10
1645946600000|2022-02-27 07:23:20|315.8|312.9|315.82|312.92|315.85|312.95|315.8|312.9|12
1645946610000|2022-02-27 07:23:30|315.81|312.91|315.81|312.91|315.82|312.92|315.79|312.89|7
1645946620000|2022-02-27 07:23:40|315.8|312.9|315.9|313|315.92|313.02|315.8|312.9|13
1645946630000|2022-02-27 07:23:50|315.92|313.02|315.78|312.88|315.92|313.02|315.78|312.88|8
1645946640000|2022-02-27 07:24:00|315.8|312.9|315.79|312.89|315.8|312.9|315.79|312.89|2
1645946650000|2022-02-27 07:24:10|315.8|312.9|315.8|312.9|315.8|312.9|315.8|312.9|1
1645946660000|2022-02-27 07:24:20|315.79|312.89|315.88|312.98|315.9|313|315.79|312.89|5
1645946670000|2022-02-27 07:24:30|315.89|312.99|315.9|313|315.9|313|315.89|312.99|2
1645946680000|2022-02-27 07:24:40|315.89|312.99|315.98|313.08|315.98|313.08|315.89|312.99|5
1645946690000|2022-02-27 07:24:50|315.99|313.09|316.03|313.13|316.06|313.16|315.98|313.08|18
1645946700000|2022-02-27 07:25:00|316.02|313.12|316.01|313.11|316.02|313.12|315.98|313.08|10
1645946710000|2022-02-27 07:25:10|316.02|313.12|315.86|312.96|316.04|313.14|315.86|312.96|19
1645946720000|2022-02-27 07:25:20|315.85|312.95|315.88|312.98|315.89|312.99|315.84|312.94|11
1645946730000|2022-02-27 07:25:30|315.89|312.99|315.87|312.97|315.89|312.99|315.87|312.97|15
1645946740000|2022-02-27 07:25:40|315.88|312.98|315.87|312.97|315.91|313.01|315.86|312.96|9
1645946750000|2022-02-27 07:25:50|315.86|312.96|315.87|312.97|315.91|313.01|315.85|312.95|7
1645946760000|2022-02-27 07:26:00|315.88|312.98|315.88|312.98|315.9|313|315.88|312.98|8
1645946770000|2022-02-27 07:26:10|315.87|312.97|315.88|312.98|315.93|313.03|315.87|312.97|6
1645946780000|2022-02-27 07:26:20|315.89|312.99|315.89|312.99|315.92|313.02|315.89|312.99|10
1645946790000|2022-02-27 07:26:30|315.9|313|315.89|312.99|315.9|313|315.89|312.99|16
1645946800000|2022-02-27 07:26:40|315.88|312.98|315.93|313.03|315.93|313.03|315.88|312.98|6
1645946810000|2022-02-27 07:26:50|315.92|313.02|315.83|312.93|315.92|313.02|315.83|312.93|18
1645946820000|2022-02-27 07:27:00|315.82|312.92|315.73|312.83|315.84|312.94|315.73|312.83|17
1645946830000|2022-02-27 07:27:10|315.74|312.84|315.72|312.82|315.79|312.89|315.72|312.82|11
1645946840000|2022-02-27 07:27:20|315.73|312.83|315.74|312.84|315.74|312.84|315.73|312.83|2
1645946850000|2022-02-27 07:27:30|315.73|312.83|315.78|312.88|315.83|312.93|315.73|312.83|16
1645946860000|2022-02-27 07:27:40|315.79|312.89|315.75|312.85|315.8|312.9|315.75|312.85|16
1645946870000|2022-02-27 07:27:50|315.72|312.82|315.71|312.81|315.73|312.83|315.7|312.8|8
1645946880000|2022-02-27 07:28:00|315.7|312.8|315.65|312.75|315.73|312.83|315.61|312.71|21
1645946890000|2022-02-27 07:28:10|315.67|312.77|315.71|312.81|315.72|312.82|315.62|312.72|11
1645946900000|2022-02-27 07:28:20|315.7|312.8|315.7|312.8|315.72|312.82|315.69|312.79|10
1645946910000|2022-02-27 07:28:30|315.69|312.79|315.64|312.74|315.7|312.8|315.63|312.73|22
1645946920000|2022-02-27 07:28:40|315.63|312.73|315.64|312.74|315.64|312.74|315.63|312.73|4
1645946930000|2022-02-27 07:28:50|315.63|312.73|315.63|312.73|315.66|312.76|315.62|312.72|11
1645946940000|2022-02-27 07:29:00|315.64|312.74|315.59|312.69|315.65|312.75|315.59|312.69|19
1645946950000|2022-02-27 07:29:10|315.6|312.7|315.53|312.63|315.65|312.75|315.52|312.62|20
1645946960000|2022-02-27 07:29:20|315.52|312.62|315.55|312.65|315.57|312.67|315.52|312.62|14
1645946970000|2022-02-27 07:29:30|315.56|312.66|315.55|312.65|315.56|312.66|315.54|312.64|4
1645946980000|2022-02-27 07:29:40|315.59|312.69|315.58|312.68|315.62|312.72|315.58|312.68|14
1645946990000|2022-02-27 07:29:50|315.6|312.7|315.58|312.68|315.6|312.7|315.56|312.66|18
1645947000000|2022-02-27 07:30:00|315.57|312.67|315.56|312.66|315.6|312.7|315.51|312.61|22
1645947010000|2022-02-27 07:30:10|315.53|312.63|315.52|312.62|315.54|312.64|315.51|312.61|14
1645947020000|2022-02-27 07:30:20|315.51|312.61|315.52|312.62|315.56|312.66|315.5|312.6|20
1645947030000|2022-02-27 07:30:30|315.46|312.56|315.44|312.54|315.47|312.57|315.44|312.54|14
1645947040000|2022-02-27 07:30:40|315.43|312.53|315.45|312.55|315.49|312.59|315.43|312.53|13
1645947050000|2022-02-27 07:30:50|315.44|312.54|315.44|312.54|315.44|312.54|315.44|312.54|1
1645947060000|2022-02-27 07:31:00|315.49|312.59|315.48|312.58|315.5|312.6|315.46|312.56|14
1645947070000|2022-02-27 07:31:10|315.47|312.57|315.47|312.57|315.48|312.58|315.47|312.57|5
1645947080000|2022-02-27 07:31:20|315.48|312.58|315.44|312.54|315.48|312.58|315.42|312.52|18
1645947090000|2022-02-27 07:31:30|315.43|312.53|315.42|312.52|315.47|312.57|315.42|312.52|13
1645947100000|2022-02-27 07:31:40|315.41|312.51|315.41|312.51|315.45|312.55|315.4|312.5|17
1645947110000|2022-02-27 07:31:50|315.43|312.53|315.45|312.55|315.5|312.6|315.41|312.51|16
1645947120000|2022-02-27 07:32:00|315.44|312.54|315.44|312.54|315.48|312.58|315.43|312.53|9
1645947130000|2022-02-27 07:32:10|315.43|312.53|315.43|312.53|315.48|312.58|315.43|312.53|9
1645947140000|2022-02-27 07:32:20|315.42|312.52|315.39|312.49|315.44|312.54|315.38|312.48|14
1645947160000|2022-02-27 07:32:40|315.38|312.48|315.38|312.48|315.39|312.49|315.36|312.46|11
1645947170000|2022-02-27 07:32:50|315.37|312.47|315.38|312.48|315.39|312.49|315.35|312.45|11
1645947180000|2022-02-27 07:33:00|315.41|312.51|315.38|312.48|315.41|312.51|315.38|312.48|5
1645947190000|2022-02-27 07:33:10|315.39|312.49|315.32|312.42|315.39|312.49|315.29|312.39|16
1645947200000|2022-02-27 07:33:20|315.31|312.41|315.33|312.43|315.33|312.43|315.3|312.4|11
1645947210000|2022-02-27 07:33:30|315.32|312.42|315.31|312.41|315.32|312.42|315.3|312.4|4
1645947220000|2022-02-27 07:33:40|315.34|312.44|315.42|312.52|315.44|312.54|315.29|312.39|12
1645947230000|2022-02-27 07:33:50|315.43|312.53|315.56|312.66|315.57|312.67|315.42|312.52|19
1645947240000|2022-02-27 07:34:00|315.58|312.68|315.65|312.75|315.67|312.77|315.56|312.66|14
1645947250000|2022-02-27 07:34:10|315.66|312.76|315.81|312.91|315.81|312.91|315.66|312.76|17
1645947260000|2022-02-27 07:34:20|315.82|312.92|315.82|312.92|315.83|312.93|315.82|312.92|9
1645947270000|2022-02-27 07:34:30|315.83|312.93|315.83|312.93|315.83|312.93|315.82|312.92|5
1645947280000|2022-02-27 07:34:40|315.82|312.92|315.84|312.94|315.85|312.95|315.82|312.92|13
1645947290000|2022-02-27 07:34:50|315.85|312.95|315.89|312.99|315.92|313.02|315.85|312.95|14
1645947300000|2022-02-27 07:35:00|315.91|313.01|315.91|313.01|315.91|313.01|315.89|312.99|5
1645947310000|2022-02-27 07:35:10|315.92|313.02|315.9|313|315.94|313.04|315.9|313|7
1645947320000|2022-02-27 07:35:20|315.94|313.04|315.91|313.01|315.97|313.07|315.9|313|15
1645947330000|2022-02-27 07:35:30|315.92|313.02|315.89|312.99|315.92|313.02|315.89|312.99|4
1645947340000|2022-02-27 07:35:40|315.9|313|315.89|312.99|315.9|313|315.89|312.99|6
1645947350000|2022-02-27 07:35:50|315.95|313.05|315.94|313.04|315.95|313.05|315.92|313.02|5
1645947360000|2022-02-27 07:36:00|315.93|313.03|315.94|313.04|315.94|313.04|315.93|313.03|2
1645947370000|2022-02-27 07:36:10|315.93|313.03|315.93|313.03|315.94|313.04|315.92|313.02|5
1645947390000|2022-02-27 07:36:30|315.95|313.05|315.94|313.04|315.95|313.05|315.93|313.03|3
1645947400000|2022-02-27 07:36:40|316.02|313.12|316.08|313.18|316.09|313.19|316.02|313.12|8
1645947410000|2022-02-27 07:36:50|316.09|313.19|316.04|313.14|316.09|313.19|316.03|313.13|8
1645947420000|2022-02-27 07:37:00|316.05|313.15|316.14|313.24|316.16|313.26|316.05|313.15|9
1645947430000|2022-02-27 07:37:10|316.15|313.25|316.17|313.27|316.18|313.28|316.14|313.24|6
1645947440000|2022-02-27 07:37:20|316.16|313.26|316.15|313.25|316.16|313.26|316.14|313.24|6
1645947450000|2022-02-27 07:37:30|316.14|313.24|316.07|313.17|316.15|313.25|316.07|313.17|20
1645947470000|2022-02-27 07:37:50|316.03|313.13|315.89|312.99|316.03|313.13|315.88|312.98|13
1645947480000|2022-02-27 07:38:00|315.88|312.98|315.89|312.99|315.89|312.99|315.87|312.97|13
1645947490000|2022-02-27 07:38:10|315.9|313|315.88|312.98|315.9|313|315.87|312.97|24
1645947500000|2022-02-27 07:38:20|315.87|312.97|315.87|312.97|315.88|312.98|315.87|312.97|13
1645947510000|2022-02-27 07:38:30|315.88|312.98|315.88|312.98|315.88|312.98|315.87|312.97|3
1645947520000|2022-02-27 07:38:40|315.87|312.97|315.98|313.08|316|313.1|315.87|312.97|8
1645947530000|2022-02-27 07:38:50|315.99|313.09|316.08|313.18|316.1|313.2|315.98|313.08|9
1645947540000|2022-02-27 07:39:00|316.07|313.17|315.97|313.07|316.07|313.17|315.97|313.07|16
1645947550000|2022-02-27 07:39:10|315.98|313.08|315.97|313.07|316.01|313.11|315.95|313.05|16
1645947560000|2022-02-27 07:39:20|316|313.1|316.01|313.11|316.03|313.13|315.97|313.07|14
1645947570000|2022-02-27 07:39:30|316|313.1|315.98|313.08|316|313.1|315.98|313.08|3
1645947580000|2022-02-27 07:39:40|316.02|313.12|316.06|313.16|316.06|313.16|316|313.1|9
1645947590000|2022-02-27 07:39:50|316.05|313.15|316.03|313.13|316.05|313.15|316.03|313.13|5
1645947600000|2022-02-27 07:40:00|316.04|313.14|316|313.1|316.04|313.14|316|313.1|10
1645947610000|2022-02-27 07:40:10|316.02|313.12|316.01|313.11|316.02|313.12|315.98|313.08|12
1645947620000|2022-02-27 07:40:20|316|313.1|316.01|313.11|316.01|313.11|315.98|313.08|8
1645947630000|2022-02-27 07:40:30|316|313.1|316.01|313.11|316.02|313.12|316|313.1|7
1645947640000|2022-02-27 07:40:40|316.02|313.12|316.02|313.12|316.02|313.12|316.02|313.12|1
1645947650000|2022-02-27 07:40:50|316.01|313.11|316.02|313.12|316.02|313.12|316.01|313.11|12
1645947660000|2022-02-27 07:41:00|316.01|313.11|315.99|313.09|316.01|313.11|315.99|313.09|11
1645947670000|2022-02-27 07:41:10|316|313.1|316.04|313.14|316.04|313.14|316|313.1|10
1645947680000|2022-02-27 07:41:20|316.02|313.12|316.01|313.11|316.04|313.14|316|313.1|17
1645947690000|2022-02-27 07:41:30|315.99|313.09|315.93|313.03|316.04|313.14|315.93|313.03|9
1645947700000|2022-02-27 07:41:40|315.88|312.98|315.92|313.02|315.92|313.02|315.87|312.97|10
1645947710000|2022-02-27 07:41:50|315.91|313.01|315.9|313|315.95|313.05|315.89|312.99|15
1645947720000|2022-02-27 07:42:00|315.89|312.99|315.91|313.01|315.95|313.05|315.88|312.98|22
1645947730000|2022-02-27 07:42:10|315.95|313.05|315.9|313|315.96|313.06|315.89|312.99|17
1645947740000|2022-02-27 07:42:20|315.93|313.03|316.02|313.12|316.04|313.14|315.93|313.03|17
1645947750000|2022-02-27 07:42:30|316.03|313.13|316.01|313.11|316.03|313.13|315.95|313.05|15
1645947760000|2022-02-27 07:42:40|315.96|313.06|316.04|313.14|316.05|313.15|315.96|313.06|17
1645947770000|2022-02-27 07:42:50|316.05|313.15|316|313.1|316.07|313.17|315.99|313.09|15
1645947780000|2022-02-27 07:43:00|316.01|313.11|316.02|313.12|316.04|313.14|316|313.1|12
1645947790000|2022-02-27 07:43:10|315.98|313.08|316.04|313.14|316.04|313.14|315.98|313.08|12
1645947800000|2022-02-27 07:43:20|316.05|313.15|315.95|313.05|316.05|313.15|315.92|313.02|13
1645947810000|2022-02-27 07:43:30|315.99|313.09|315.94|313.04|315.99|313.09|315.9|313|11
1645947820000|2022-02-27 07:43:40|315.93|313.03|315.91|313.01|315.94|313.04|315.89|312.99|21
1645947830000|2022-02-27 07:43:50|315.9|313|315.93|313.03|315.95|313.05|315.9|313|10
1645947840000|2022-02-27 07:44:00|315.92|313.02|315.88|312.98|315.93|313.03|315.84|312.94|14
1645947850000|2022-02-27 07:44:10|315.87|312.97|315.92|313.02|315.93|313.03|315.86|312.96|13
1645947860000|2022-02-27 07:44:20|315.93|313.03|316|313.1|316.04|313.14|315.93|313.03|13
1645947870000|2022-02-27 07:44:30|316.01|313.11|316.12|313.22|316.19|313.29|316|313.1|18
1645947880000|2022-02-27 07:44:40|316.13|313.23|316.13|313.23|316.14|313.24|316.06|313.16|8
1645947890000|2022-02-27 07:44:50|316.04|313.14|316.04|313.14|316.14|313.24|316.03|313.13|15
1645947900000|2022-02-27 07:45:00|316.05|313.15|316.17|313.27|316.17|313.27|316.05|313.15|14
1645947910000|2022-02-27 07:45:10|316.15|313.25|316.14|313.24|316.15|313.25|316.07|313.17|15
1645947920000|2022-02-27 07:45:20|316.13|313.23|316.1|313.2|316.13|313.23|316.05|313.15|10
1645947930000|2022-02-27 07:45:30|316.09|313.19|316.09|313.19|316.1|313.2|316.02|313.12|18
1645947940000|2022-02-27 07:45:40|316.08|313.18|316.04|313.14|316.11|313.21|316.02|313.12|14
1645947950000|2022-02-27 07:45:50|316.07|313.17|316.05|313.15|316.08|313.18|316.02|313.12|17
1645947960000|2022-02-27 07:46:00|316.04|313.14|316.05|313.15|316.07|313.17|316|313.1|17
1645947970000|2022-02-27 07:46:10|316.04|313.14|315.91|313.01|316.04|313.14|315.89|312.99|16
1645947980000|2022-02-27 07:46:20|315.9|313|315.9|313|315.94|313.04|315.9|313|5
1645947990000|2022-02-27 07:46:30|315.93|313.03|315.91|313.01|315.99|313.09|315.9|313|15
1645948000000|2022-02-27 07:46:40|315.93|313.03|315.97|313.07|315.97|313.07|315.91|313.01|15
1645948010000|2022-02-27 07:46:50|315.94|313.04|315.95|313.05|315.98|313.08|315.9|313|19
1645948020000|2022-02-27 07:47:00|315.93|313.03|315.91|313.01|315.95|313.05|315.89|312.99|15
1645948030000|2022-02-27 07:47:10|315.9|313|315.84|312.94|315.92|313.02|315.83|312.93|10
1645948040000|2022-02-27 07:47:20|315.82|312.92|315.82|312.92|315.84|312.94|315.76|312.86|20
1645948050000|2022-02-27 07:47:30|315.83|312.93|315.82|312.92|315.86|312.96|315.8|312.9|16
1645948060000|2022-02-27 07:47:40|315.83|312.93|315.85|312.95|315.88|312.98|315.78|312.88|17
1645948070000|2022-02-27 07:47:50|315.79|312.89|315.76|312.86|315.87|312.97|315.76|312.86|17
1645948080000|2022-02-27 07:48:00|315.77|312.87|315.8|312.9|315.82|312.92|315.76|312.86|9
1645948090000|2022-02-27 07:48:10|315.79|312.89|315.83|312.93|315.85|312.95|315.78|312.88|10
1645948100000|2022-02-27 07:48:20|315.82|312.92|315.79|312.89|315.86|312.96|315.79|312.89|16
1645948110000|2022-02-27 07:48:30|315.8|312.9|315.66|312.76|315.81|312.91|315.66|312.76|18
1645948120000|2022-02-27 07:48:40|315.65|312.75|315.64|312.74|315.68|312.78|315.64|312.74|19
1645948130000|2022-02-27 07:48:50|315.63|312.73|315.64|312.74|315.7|312.8|315.63|312.73|17
1645948140000|2022-02-27 07:49:00|315.68|312.78|315.56|312.66|315.68|312.78|315.55|312.65|17
1645948150000|2022-02-27 07:49:10|315.55|312.65|315.6|312.7|315.6|312.7|315.52|312.62|18
1645948160000|2022-02-27 07:49:20|315.59|312.69|315.71|312.81|315.72|312.82|315.59|312.69|11
1645948170000|2022-02-27 07:49:30|315.7|312.8|315.61|312.71|315.7|312.8|315.6|312.7|22
1645948180000|2022-02-27 07:49:40|315.65|312.75|315.63|312.73|315.66|312.76|315.59|312.69|16
1645948190000|2022-02-27 07:49:50|315.62|312.72|315.59|312.69|315.64|312.74|315.57|312.67|16
1645948200000|2022-02-27 07:50:00|315.58|312.68|315.55|312.65|315.65|312.75|315.54|312.64|18
1645948210000|2022-02-27 07:50:10|315.54|312.64|315.62|312.72|315.67|312.77|315.54|312.64|20
1645948220000|2022-02-27 07:50:20|315.65|312.75|315.77|312.87|315.77|312.87|315.65|312.75|15
1645948230000|2022-02-27 07:50:30|315.78|312.88|315.7|312.8|315.78|312.88|315.66|312.76|16
1645948240000|2022-02-27 07:50:40|315.69|312.79|315.75|312.85|315.76|312.86|315.65|312.75|18
1645948250000|2022-02-27 07:50:50|315.74|312.84|315.55|312.65|315.75|312.85|315.54|312.64|21
1645948260000|2022-02-27 07:51:00|315.57|312.67|315.47|312.57|315.57|312.67|315.46|312.56|18
1645948270000|2022-02-27 07:51:10|315.44|312.54|315.53|312.63|315.54|312.64|315.44|312.54|22
1645948280000|2022-02-27 07:51:20|315.54|312.64|315.55|312.65|315.58|312.68|315.49|312.59|25
1645948290000|2022-02-27 07:51:30|315.53|312.63|315.51|312.61|315.56|312.66|315.46|312.56|14
1645948300000|2022-02-27 07:51:40|315.5|312.6|315.4|312.5|315.5|312.6|315.39|312.49|24
1645948310000|2022-02-27 07:51:50|315.43|312.53|315.7|312.8|315.7|312.8|315.37|312.47|29
1645948320000|2022-02-27 07:52:00|315.68|312.78|315.54|312.64|315.71|312.81|315.54|312.64|19
1645948330000|2022-02-27 07:52:10|315.56|312.66|315.48|312.58|315.56|312.66|315.46|312.56|19
1645948340000|2022-02-27 07:52:20|315.49|312.59|315.53|312.63|315.57|312.67|315.48|312.58|22
1645948350000|2022-02-27 07:52:30|315.52|312.62|315.51|312.61|315.56|312.66|315.47|312.57|21
1645948360000|2022-02-27 07:52:40|315.52|312.62|315.56|312.66|315.58|312.68|315.52|312.62|12
1645948370000|2022-02-27 07:52:50|315.55|312.65|315.56|312.66|315.56|312.66|315.52|312.62|15
1645948380000|2022-02-27 07:53:00|315.52|312.62|315.58|312.68|315.62|312.72|315.52|312.62|19
1645948390000|2022-02-27 07:53:10|315.59|312.69|315.56|312.66|315.61|312.71|315.55|312.65|17
1645948400000|2022-02-27 07:53:20|315.59|312.69|315.6|312.7|315.62|312.72|315.55|312.65|12
1645948410000|2022-02-27 07:53:30|315.57|312.67|315.68|312.78|315.71|312.81|315.57|312.67|15
1645948420000|2022-02-27 07:53:40|315.69|312.79|315.66|312.76|315.75|312.85|315.64|312.74|22
1645948430000|2022-02-27 07:53:50|315.7|312.8|315.7|312.8|315.71|312.81|315.66|312.76|15
1645948440000|2022-02-27 07:54:00|315.73|312.83|315.77|312.87|315.78|312.88|315.7|312.8|11
1645948450000|2022-02-27 07:54:10|315.81|312.91|315.88|312.98|315.88|312.98|315.78|312.88|18
1645948460000|2022-02-27 07:54:20|315.87|312.97|315.94|313.04|315.96|313.06|315.79|312.89|19
1645948470000|2022-02-27 07:54:30|315.95|313.05|315.86|312.96|315.95|313.05|315.86|312.96|15
1645948480000|2022-02-27 07:54:40|315.9|313|315.92|313.02|315.95|313.05|315.85|312.95|16
1645948490000|2022-02-27 07:54:50|315.95|313.05|316.15|313.25|316.15|313.25|315.87|312.97|18
1645948500000|2022-02-27 07:55:00|316.16|313.26|316.12|313.22|316.16|313.26|316.07|313.17|18
1645948510000|2022-02-27 07:55:10|316.14|313.24|316.25|313.35|316.25|313.35|316.14|313.24|12
1645948520000|2022-02-27 07:55:20|316.21|313.31|316.19|313.29|316.27|313.37|316.19|313.29|18
1645948530000|2022-02-27 07:55:30|316.17|313.27|316.19|313.29|316.21|313.31|316.17|313.27|14
1645948540000|2022-02-27 07:55:40|316.2|313.3|316.21|313.31|316.22|313.32|316.14|313.24|18
1645948550000|2022-02-27 07:55:50|316.2|313.3|316.23|313.33|316.25|313.35|316.17|313.27|14
1645948560000|2022-02-27 07:56:00|316.22|313.32|316.23|313.33|316.25|313.35|316.17|313.27|13
1645948570000|2022-02-27 07:56:10|316.24|313.34|316.2|313.3|316.25|313.35|316.17|313.27|23
1645948580000|2022-02-27 07:56:20|316.16|313.26|316.04|313.14|316.22|313.32|315.99|313.09|23
1645948590000|2022-02-27 07:56:30|316.03|313.13|315.94|313.04|316.05|313.15|315.94|313.04|16
1645948600000|2022-02-27 07:56:40|315.91|313.01|315.86|312.96|315.95|313.05|315.86|312.96|21
1645948610000|2022-02-27 07:56:50|315.87|312.97|315.89|312.99|315.93|313.03|315.84|312.94|14
1645948620000|2022-02-27 07:57:00|315.85|312.95|315.71|312.81|315.85|312.95|315.69|312.79|19
1645948630000|2022-02-27 07:57:10|315.7|312.8|315.71|312.81|315.77|312.87|315.68|312.78|16
1645948640000|2022-02-27 07:57:20|315.68|312.78|315.79|312.89|315.79|312.89|315.68|312.78|19
1645948650000|2022-02-27 07:57:30|315.82|312.92|315.79|312.89|315.85|312.95|315.79|312.89|19
1645948660000|2022-02-27 07:57:40|315.8|312.9|315.83|312.93|315.86|312.96|315.8|312.9|15
1645948670000|2022-02-27 07:57:50|315.84|312.94|316.01|313.11|316.04|313.14|315.8|312.9|21
1645948680000|2022-02-27 07:58:00|316.03|313.13|315.96|313.06|316.03|313.13|315.91|313.01|21
1645948690000|2022-02-27 07:58:10|315.97|313.07|315.97|313.07|315.98|313.08|315.94|313.04|18
1645948700000|2022-02-27 07:58:20|315.99|313.09|315.97|313.07|316|313.1|315.94|313.04|15
1645948710000|2022-02-27 07:58:30|316|313.1|315.98|313.08|316|313.1|315.97|313.07|14
1645948720000|2022-02-27 07:58:40|315.97|313.07|315.96|313.06|316|313.1|315.94|313.04|17
1645948730000|2022-02-27 07:58:50|315.97|313.07|315.91|313.01|315.99|313.09|315.91|313.01|16
1645948740000|2022-02-27 07:59:00|315.93|313.03|315.93|313.03|315.96|313.06|315.92|313.02|10
1645948750000|2022-02-27 07:59:10|315.95|313.05|315.97|313.07|316.03|313.13|315.93|313.03|16
1645948760000|2022-02-27 07:59:20|315.98|313.08|316.06|313.16|316.07|313.17|315.98|313.08|18
1645948770000|2022-02-27 07:59:30|316.07|313.17|316.05|313.15|316.14|313.24|316.02|313.12|15
1645948780000|2022-02-27 07:59:40|316.06|313.16|316.24|313.34|316.26|313.36|316.06|313.16|19
1645948790000|2022-02-27 07:59:50|316.21|313.31|316.04|313.14|316.28|313.38|316.04|313.14|23
1645948800000|2022-02-27 08:00:00|316.03|313.13|315.98|313.08|316.03|313.13|315.95|313.05|21
1645948810000|2022-02-27 08:00:10|315.97|313.07|315.99|313.09|316.01|313.11|315.97|313.07|17
1645948820000|2022-02-27 08:00:20|316|313.1|316.23|313.33|316.23|313.33|316|313.1|19
1645948830000|2022-02-27 08:00:30|316.25|313.35|316.25|313.35|316.3|313.4|316.19|313.29|15
1645948840000|2022-02-27 08:00:40|316.26|313.36|316.32|313.42|316.32|313.42|316.21|313.31|21
1645948850000|2022-02-27 08:00:50|316.28|313.38|316.43|313.53|316.43|313.53|316.28|313.38|21
1645948860000|2022-02-27 08:01:00|316.42|313.52|316.54|313.64|316.54|313.64|316.42|313.52|24
1645948870000|2022-02-27 08:01:10|316.53|313.63|316.5|313.6|316.58|313.68|316.47|313.57|21
1645948880000|2022-02-27 08:01:20|316.53|313.63|316.5|313.6|316.56|313.66|316.47|313.57|23
1645948890000|2022-02-27 08:01:30|316.51|313.61|316.49|313.59|316.54|313.64|316.47|313.57|18
1645948900000|2022-02-27 08:01:40|316.5|313.6|316.49|313.59|316.54|313.64|316.47|313.57|20
1645948910000|2022-02-27 08:01:50|316.51|313.61|316.89|313.99|316.95|314.05|316.46|313.56|25
1645948920000|2022-02-27 08:02:00|316.88|313.98|317.05|314.15|317.08|314.18|316.87|313.97|26
1645948930000|2022-02-27 08:02:10|317.06|314.16|316.87|313.97|317.13|314.23|316.87|313.97|22
1645948940000|2022-02-27 08:02:20|316.85|313.95|316.7|313.8|316.87|313.97|316.65|313.75|21
1645948950000|2022-02-27 08:02:30|316.69|313.79|316.72|313.82|316.72|313.82|316.64|313.74|17
1645948960000|2022-02-27 08:02:40|316.73|313.83|316.77|313.87|316.79|313.89|316.7|313.8|17
1645948970000|2022-02-27 08:02:50|316.78|313.88|316.88|313.98|316.89|313.99|316.77|313.87|22
1645948980000|2022-02-27 08:03:00|316.89|313.99|316.77|313.87|316.89|313.99|316.74|313.84|22
1645948990000|2022-02-27 08:03:10|316.81|313.91|316.71|313.81|316.84|313.94|316.71|313.81|21
1645949000000|2022-02-27 08:03:20|316.74|313.84|316.71|313.81|316.74|313.84|316.69|313.79|17
1645949010000|2022-02-27 08:03:30|316.72|313.82|316.76|313.86|316.76|313.86|316.57|313.67|20
1645949020000|2022-02-27 08:03:40|316.74|313.84|316.73|313.83|316.76|313.86|316.67|313.77|14
1645949030000|2022-02-27 08:03:50|316.74|313.84|316.59|313.69|316.75|313.85|316.58|313.68|19
1645949040000|2022-02-27 08:04:00|316.6|313.7|316.68|313.78|316.71|313.81|316.57|313.67|23
1645949050000|2022-02-27 08:04:10|316.69|313.79|316.68|313.78|316.72|313.82|316.63|313.73|16
1645949060000|2022-02-27 08:04:20|316.72|313.82|316.69|313.79|316.72|313.82|316.63|313.73|15
1645949070000|2022-02-27 08:04:30|316.68|313.78|316.66|313.76|316.71|313.81|316.63|313.73|13
1645949080000|2022-02-27 08:04:40|316.71|313.81|316.72|313.82|316.72|313.82|316.68|313.78|14
1645949090000|2022-02-27 08:04:50|316.71|313.81|316.64|313.74|316.71|313.81|316.59|313.69|24
1645949100000|2022-02-27 08:05:00|316.65|313.75|316.68|313.78|316.68|313.78|316.62|313.72|14
1645949110000|2022-02-27 08:05:10|316.66|313.76|316.68|313.78|316.68|313.78|316.58|313.68|19
1645949120000|2022-02-27 08:05:20|316.67|313.77|316.65|313.75|316.69|313.79|316.61|313.71|11
1645949130000|2022-02-27 08:05:30|316.67|313.77|316.66|313.76|316.68|313.78|316.61|313.71|22
1645949140000|2022-02-27 08:05:40|316.67|313.77|316.65|313.75|316.69|313.79|316.62|313.72|22
1645949150000|2022-02-27 08:05:50|316.66|313.76|316.5|313.6|316.68|313.78|316.5|313.6|25
1645949160000|2022-02-27 08:06:00|316.51|313.61|316.5|313.6|316.52|313.62|316.47|313.57|18
1645949170000|2022-02-27 08:06:10|316.49|313.59|316.54|313.64|316.55|313.65|316.49|313.59|20
1645949180000|2022-02-27 08:06:20|316.53|313.63|316.49|313.59|316.53|313.63|316.48|313.58|18
1645949190000|2022-02-27 08:06:30|316.48|313.58|316.51|313.61|316.54|313.64|316.48|313.58|18
1645949200000|2022-02-27 08:06:40|316.52|313.62|316.48|313.58|316.53|313.63|316.47|313.57|21
1645949210000|2022-02-27 08:06:50|316.47|313.57|316.49|313.59|316.51|313.61|316.47|313.57|20
1645949220000|2022-02-27 08:07:00|316.5|313.6|316.5|313.6|316.51|313.61|316.47|313.57|14
1645949230000|2022-02-27 08:07:10|316.48|313.58|316.26|313.36|316.51|313.61|316.26|313.36|18
1645949240000|2022-02-27 08:07:20|316.27|313.37|316.1|313.2|316.27|313.37|316.1|313.2|21
1645949250000|2022-02-27 08:07:30|316.09|313.19|316.14|313.24|316.18|313.28|316.09|313.19|20
1645949260000|2022-02-27 08:07:40|316.15|313.25|315.87|312.97|316.16|313.26|315.87|312.97|21
1645949270000|2022-02-27 08:07:50|315.86|312.96|315.77|312.87|315.86|312.96|315.77|312.87|21
1645949280000|2022-02-27 08:08:00|315.73|312.83|315.61|312.71|315.73|312.83|315.55|312.65|27
1645949290000|2022-02-27 08:08:10|315.57|312.67|315.75|312.85|315.78|312.88|315.57|312.67|21
1645949300000|2022-02-27 08:08:20|315.78|312.88|315.7|312.8|315.83|312.93|315.69|312.79|24
1645949310000|2022-02-27 08:08:30|315.72|312.82|315.75|312.85|315.77|312.87|315.7|312.8|18
1645949320000|2022-02-27 08:08:40|315.74|312.84|315.63|312.73|315.77|312.87|315.63|312.73|27
1645949330000|2022-02-27 08:08:50|315.56|312.66|315.39|312.49|315.65|312.75|315.39|312.49|24
1645949340000|2022-02-27 08:09:00|315.37|312.47|315.39|312.49|315.45|312.55|315.32|312.42|27
1645949350000|2022-02-27 08:09:10|315.34|312.44|315.55|312.65|315.59|312.69|315.33|312.43|23
1645949360000|2022-02-27 08:09:20|315.56|312.66|315.55|312.65|315.62|312.72|315.54|312.64|21
1645949370000|2022-02-27 08:09:30|315.57|312.67|315.64|312.74|315.67|312.77|315.56|312.66|22
1645949380000|2022-02-27 08:09:40|315.66|312.76|315.63|312.73|315.7|312.8|315.62|312.72|22
1645949390000|2022-02-27 08:09:50|315.62|312.72|315.62|312.72|315.68|312.78|315.59|312.69|16
1645949400000|2022-02-27 08:10:00|315.6|312.7|315.48|312.58|315.61|312.71|315.45|312.55|27
1645949410000|2022-02-27 08:10:10|315.47|312.57|315.51|312.61|315.52|312.62|315.43|312.53|27
1645949420000|2022-02-27 08:10:20|315.49|312.59|315.51|312.61|315.58|312.68|315.45|312.55|20
1645949430000|2022-02-27 08:10:30|315.5|312.6|315.49|312.59|315.55|312.65|315.49|312.59|19
1645949440000|2022-02-27 08:10:40|315.48|312.58|315.22|312.32|315.49|312.59|315.22|312.32|20
1645949450000|2022-02-27 08:10:50|315.23|312.33|315.16|312.26|315.25|312.35|315.16|312.26|18
1645949460000|2022-02-27 08:11:00|315.15|312.25|315.35|312.45|315.38|312.48|315.15|312.25|25
1645949470000|2022-02-27 08:11:10|315.36|312.46|315.34|312.44|315.36|312.46|315.28|312.38|24
1645949480000|2022-02-27 08:11:20|315.35|312.45|315.33|312.43|315.41|312.51|315.29|312.39|26
1645949490000|2022-02-27 08:11:30|315.31|312.41|315.34|312.44|315.35|312.45|315.31|312.41|16
1645949500000|2022-02-27 08:11:40|315.33|312.43|315.35|312.45|315.42|312.52|315.29|312.39|21
1645949510000|2022-02-27 08:11:50|315.38|312.48|315.25|312.35|315.38|312.48|315.25|312.35|20
1645949520000|2022-02-27 08:12:00|315.27|312.37|315.33|312.43|315.37|312.47|315.22|312.32|18
1645949530000|2022-02-27 08:12:10|315.37|312.47|315.36|312.46|315.37|312.47|315.3|312.4|18
1645949540000|2022-02-27 08:12:20|315.37|312.47|315.48|312.58|315.49|312.59|315.32|312.42|20
1645949550000|2022-02-27 08:12:30|315.49|312.59|315.52|312.62|315.59|312.69|315.49|312.59|23
1645949560000|2022-02-27 08:12:40|315.56|312.66|315.55|312.65|315.59|312.69|315.51|312.61|20
1645949570000|2022-02-27 08:12:50|315.63|312.73|315.77|312.87|315.85|312.95|315.63|312.73|23
1645949580000|2022-02-27 08:13:00|315.78|312.88|315.9|313|315.9|313|315.75|312.85|25
1645949590000|2022-02-27 08:13:10|315.91|313.01|315.96|313.06|316.02|313.12|315.87|312.97|23
1645949600000|2022-02-27 08:13:20|315.97|313.07|316.03|313.13|316.08|313.18|315.91|313.01|22
1645949610000|2022-02-27 08:13:30|316.04|313.14|315.97|313.07|316.07|313.17|315.96|313.06|19
1645949620000|2022-02-27 08:13:40|315.98|313.08|315.95|313.05|316.03|313.13|315.93|313.03|21
1645949630000|2022-02-27 08:13:50|315.96|313.06|315.81|312.91|315.96|313.06|315.81|312.91|16
1645949640000|2022-02-27 08:14:00|315.88|312.98|315.79|312.89|315.88|312.98|315.76|312.86|19
1645949650000|2022-02-27 08:14:10|315.8|312.9|315.81|312.91|315.81|312.91|315.78|312.88|12
1645949660000|2022-02-27 08:14:20|315.79|312.89|315.79|312.89|315.81|312.91|315.78|312.88|20
1645949670000|2022-02-27 08:14:30|315.78|312.88|315.79|312.89|315.79|312.89|315.71|312.81|19
1645949680000|2022-02-27 08:14:40|315.78|312.88|316|313.1|316.07|313.17|315.75|312.85|22
1645949690000|2022-02-27 08:14:50|316.02|313.12|316|313.1|316.06|313.16|315.95|313.05|17
1645949700000|2022-02-27 08:15:00|316.01|313.11|316.04|313.14|316.06|313.16|315.95|313.05|20
1645949710000|2022-02-27 08:15:10|316.06|313.16|316.08|313.18|316.09|313.19|316.01|313.11|10
1645949720000|2022-02-27 08:15:20|316.03|313.13|316.05|313.15|316.08|313.18|316|313.1|18
1645949730000|2022-02-27 08:15:30|316.06|313.16|316.06|313.16|316.07|313.17|316|313.1|18
1645949740000|2022-02-27 08:15:40|316.05|313.15|315.96|313.06|316.06|313.16|315.96|313.06|15
1645949750000|2022-02-27 08:15:50|315.92|313.02|315.92|313.02|315.94|313.04|315.9|313|14
1645949760000|2022-02-27 08:16:00|315.93|313.03|315.82|312.92|315.97|313.07|315.82|312.92|21
1645949770000|2022-02-27 08:16:10|315.81|312.91|315.53|312.63|315.81|312.91|315.53|312.63|25
1645949780000|2022-02-27 08:16:20|315.5|312.6|315.41|312.51|315.5|312.6|315.37|312.47|28
1645949790000|2022-02-27 08:16:30|315.4|312.5|315.43|312.53|315.49|312.59|315.4|312.5|23
1645949800000|2022-02-27 08:16:40|315.42|312.52|315.4|312.5|315.42|312.52|315.39|312.49|14
1645949810000|2022-02-27 08:16:50|315.41|312.51|315.4|312.5|315.47|312.57|315.38|312.48|17
1645949820000|2022-02-27 08:17:00|315.41|312.51|315.39|312.49|315.43|312.53|315.39|312.49|12
1645949830000|2022-02-27 08:17:10|315.44|312.54|315.32|312.42|315.44|312.54|315.32|312.42|16
1645949840000|2022-02-27 08:17:20|315.3|312.4|315.26|312.36|315.31|312.41|315.25|312.35|12
1645949850000|2022-02-27 08:17:30|315.25|312.35|315.2|312.3|315.26|312.36|315.09|312.19|16
1645949860000|2022-02-27 08:17:40|315.19|312.29|315.19|312.29|315.2|312.3|315.16|312.26|12
1645949870000|2022-02-27 08:17:50|315.2|312.3|315.22|312.32|315.23|312.33|315.2|312.3|11
1645949880000|2022-02-27 08:18:00|315.21|312.31|315.13|312.23|315.21|312.31|315.1|312.2|20
1645949890000|2022-02-27 08:18:10|315.14|312.24|315|312.1|315.14|312.24|315|312.1|17
1645949900000|2022-02-27 08:18:20|314.99|312.09|314.92|312.02|314.99|312.09|314.87|311.97|25
1645949910000|2022-02-27 08:18:30|314.91|312.01|314.96|312.06|314.99|312.09|314.88|311.98|20
1645949920000|2022-02-27 08:18:40|314.94|312.04|314.96|312.06|314.99|312.09|314.93|312.03|11
1645949930000|2022-02-27 08:18:50|314.95|312.05|315.03|312.13|315.03|312.13|314.94|312.04|5
1645949940000|2022-02-27 08:19:00|315.04|312.14|315.02|312.12|315.04|312.14|315.02|312.12|11
1645949950000|2022-02-27 08:19:10|315.01|312.11|315.02|312.12|315.03|312.13|315.01|312.11|11
1645949960000|2022-02-27 08:19:20|315.01|312.11|314.95|312.05|315.03|312.13|314.95|312.05|16
1645949970000|2022-02-27 08:19:30|315|312.1|314.88|311.98|315|312.1|314.87|311.97|19
1645949980000|2022-02-27 08:19:40|314.87|311.97|314.89|311.99|314.91|312.01|314.87|311.97|15
1645949990000|2022-02-27 08:19:50|314.88|311.98|315.09|312.19|315.1|312.2|314.87|311.97|21
1645950000000|2022-02-27 08:20:00|315.1|312.2|315.24|312.34|315.24|312.34|315.1|312.2|14
1645950010000|2022-02-27 08:20:10|315.23|312.33|315.2|312.3|315.23|312.33|315.16|312.26|18
1645950020000|2022-02-27 08:20:20|315.19|312.29|315.13|312.23|315.19|312.29|315.12|312.22|22
1645950030000|2022-02-27 08:20:30|315.17|312.27|315.23|312.33|315.23|312.33|315.14|312.24|15
1645950040000|2022-02-27 08:20:40|315.24|312.34|315.28|312.38|315.28|312.38|315.24|312.34|6
1645950050000|2022-02-27 08:20:50|315.29|312.39|315.28|312.38|315.31|312.41|315.28|312.38|7
1645950060000|2022-02-27 08:21:00|315.3|312.4|315.29|312.39|315.31|312.41|315.29|312.39|6
1645950070000|2022-02-27 08:21:10|315.3|312.4|315.37|312.47|315.37|312.47|315.29|312.39|14
1645950080000|2022-02-27 08:21:20|315.36|312.46|315.35|312.45|315.36|312.46|315.34|312.44|17
1645950090000|2022-02-27 08:21:30|315.38|312.48|315.61|312.71|315.63|312.73|315.38|312.48|16
1645950100000|2022-02-27 08:21:40|315.66|312.76|315.53|312.63|315.67|312.77|315.51|312.61|13
1645950110000|2022-02-27 08:21:50|315.51|312.61|315.42|312.52|315.54|312.64|315.41|312.51|17
1645950120000|2022-02-27 08:22:00|315.45|312.55|315.49|312.59|315.51|312.61|315.45|312.55|22
1645950130000|2022-02-27 08:22:10|315.51|312.61|315.5|312.6|315.51|312.61|315.48|312.58|8
1645950140000|2022-02-27 08:22:20|315.48|312.58|315.44|312.54|315.49|312.59|315.44|312.54|11
1645950150000|2022-02-27 08:22:30|315.43|312.53|315.45|312.55|315.51|312.61|315.43|312.53|15
1645950160000|2022-02-27 08:22:40|315.44|312.54|315.41|312.51|315.45|312.55|315.35|312.45|19
1645950170000|2022-02-27 08:22:50|315.37|312.47|315.36|312.46|315.37|312.47|315.34|312.44|7
1645950180000|2022-02-27 08:23:00|315.35|312.45|315.39|312.49|315.42|312.52|315.34|312.44|13
1645950190000|2022-02-27 08:23:10|315.4|312.5|315.4|312.5|315.41|312.51|315.4|312.5|11
1645950200000|2022-02-27 08:23:20|315.41|312.51|315.38|312.48|315.41|312.51|315.35|312.45|11
1645950210000|2022-02-27 08:23:30|315.37|312.47|315.32|312.42|315.39|312.49|315.3|312.4|9
1645950220000|2022-02-27 08:23:40|315.31|312.41|315.18|312.28|315.32|312.42|315.18|312.28|18
1645950230000|2022-02-27 08:23:50|315.19|312.29|315.19|312.29|315.21|312.31|315.14|312.24|14
1645950240000|2022-02-27 08:24:00|315.18|312.28|315.16|312.26|315.18|312.28|315.14|312.24|11
1645950250000|2022-02-27 08:24:10|315.15|312.25|315.18|312.28|315.24|312.34|315.15|312.25|19
1645950260000|2022-02-27 08:24:20|315.17|312.27|315.18|312.28|315.18|312.28|315.15|312.25|9
1645950270000|2022-02-27 08:24:30|315.19|312.29|315.24|312.34|315.29|312.39|315.19|312.29|15
1645950280000|2022-02-27 08:24:40|315.23|312.33|315.23|312.33|315.25|312.35|315.2|312.3|14
1645950290000|2022-02-27 08:24:50|315.24|312.34|315.43|312.53|315.43|312.53|315.23|312.33|10
1645950300000|2022-02-27 08:25:00|315.49|312.59|315.51|312.61|315.51|312.61|315.49|312.59|5
1645950310000|2022-02-27 08:25:10|315.56|312.66|315.56|312.66|315.58|312.68|315.56|312.66|9
1645950320000|2022-02-27 08:25:20|315.57|312.67|315.52|312.62|315.57|312.67|315.52|312.62|6
1645950330000|2022-02-27 08:25:30|315.48|312.58|315.55|312.65|315.55|312.65|315.45|312.55|18
1645950340000|2022-02-27 08:25:40|315.56|312.66|315.52|312.62|315.56|312.66|315.52|312.62|8
1645950350000|2022-02-27 08:25:50|315.53|312.63|315.51|312.61|315.54|312.64|315.51|312.61|7
1645950360000|2022-02-27 08:26:00|315.52|312.62|315.59|312.69|315.61|312.71|315.52|312.62|10
1645950370000|2022-02-27 08:26:10|315.57|312.67|315.55|312.65|315.57|312.67|315.54|312.64|6
1645950380000|2022-02-27 08:26:20|315.54|312.64|315.71|312.81|315.72|312.82|315.53|312.63|15
1645950390000|2022-02-27 08:26:30|315.7|312.8|315.65|312.75|315.7|312.8|315.63|312.73|11
1645950400000|2022-02-27 08:26:40|315.64|312.74|315.66|312.76|315.67|312.77|315.64|312.74|14
1645950410000|2022-02-27 08:26:50|315.65|312.75|315.64|312.74|315.66|312.76|315.64|312.74|11
1645950420000|2022-02-27 08:27:00|315.65|312.75|315.82|312.92|315.85|312.95|315.65|312.75|16
1645950430000|2022-02-27 08:27:10|315.83|312.93|315.9|313|315.92|313.02|315.82|312.92|14
1645950440000|2022-02-27 08:27:20|315.89|312.99|315.93|313.03|315.95|313.05|315.88|312.98|16
1645950450000|2022-02-27 08:27:30|315.9|313|315.92|313.02|315.93|313.03|315.89|312.99|10
1645950460000|2022-02-27 08:27:40|315.93|313.03|315.95|313.05|315.96|313.06|315.92|313.02|10
1645950470000|2022-02-27 08:27:50|315.96|313.06|316.03|313.13|316.04|313.14|315.94|313.04|21
1645950480000|2022-02-27 08:28:00|316.05|313.15|316.03|313.13|316.05|313.15|316.01|313.11|21
1645950490000|2022-02-27 08:28:10|316.02|313.12|316.17|313.27|316.2|313.3|316.02|313.12|18
1645950500000|2022-02-27 08:28:20|316.18|313.28|316.1|313.2|316.18|313.28|316.07|313.17|16
1645950510000|2022-02-27 08:28:30|316.11|313.21|316.13|313.23|316.15|313.25|316.1|313.2|17
1645950520000|2022-02-27 08:28:40|316.12|313.22|316.14|313.24|316.14|313.24|316.12|313.22|11
1645950530000|2022-02-27 08:28:50|316.16|313.26|316.16|313.26|316.17|313.27|316.16|313.26|7
1645950540000|2022-02-27 08:29:00|316.17|313.27|316.21|313.31|316.21|313.31|316.16|313.26|18
1645950550000|2022-02-27 08:29:10|316.2|313.3|316.18|313.28|316.25|313.35|316.16|313.26|15
1645950560000|2022-02-27 08:29:20|316.17|313.27|316.18|313.28|316.19|313.29|316.16|313.26|7
1645950580000|2022-02-27 08:29:40|316.19|313.29|316.15|313.25|316.24|313.34|316.15|313.25|14
1645950590000|2022-02-27 08:29:50|316.12|313.22|316.1|313.2|316.12|313.22|316.01|313.11|24
1645950600000|2022-02-27 08:30:00|316.11|313.21|316.3|313.4|316.32|313.42|316.1|313.2|20
1645950610000|2022-02-27 08:30:10|316.29|313.39|316.43|313.53|316.43|313.53|316.29|313.39|14
1645950620000|2022-02-27 08:30:20|316.44|313.54|316.5|313.6|316.52|313.62|316.44|313.54|10
1645950630000|2022-02-27 08:30:30|316.49|313.59|316.72|313.82|316.72|313.82|316.49|313.59|9
1645950640000|2022-02-27 08:30:40|316.73|313.83|316.64|313.74|316.88|313.98|316.63|313.73|22
1645950650000|2022-02-27 08:30:50|316.67|313.77|316.66|313.76|316.69|313.79|316.64|313.74|15
1645950660000|2022-02-27 08:31:00|316.64|313.74|316.75|313.85|316.78|313.88|316.64|313.74|12
1645950670000|2022-02-27 08:31:10|316.76|313.86|316.96|314.06|316.99|314.09|316.76|313.86|19
1645950680000|2022-02-27 08:31:20|316.98|314.08|316.95|314.05|316.99|314.09|316.93|314.03|15
1645950690000|2022-02-27 08:31:30|316.92|314.02|316.97|314.07|316.97|314.07|316.87|313.97|13
1645950700000|2022-02-27 08:31:40|316.98|314.08|317.1|314.2|317.1|314.2|316.95|314.05|18
1645950710000|2022-02-27 08:31:50|317.11|314.21|316.99|314.09|317.12|314.22|316.94|314.04|18
1645950720000|2022-02-27 08:32:00|316.98|314.08|316.95|314.05|316.99|314.09|316.91|314.01|20
1645950730000|2022-02-27 08:32:10|316.94|314.04|316.96|314.06|316.96|314.06|316.9|314|20
1645950740000|2022-02-27 08:32:20|316.95|314.05|316.97|314.07|316.98|314.08|316.9|314|23
1645950750000|2022-02-27 08:32:30|316.96|314.06|316.96|314.06|316.97|314.07|316.96|314.06|9
1645950760000|2022-02-27 08:32:40|316.97|314.07|317.02|314.12|317.02|314.12|316.96|314.06|11
1645950770000|2022-02-27 08:32:50|317|314.1|317.07|314.17|317.08|314.18|317|314.1|10
1645950780000|2022-02-27 08:33:00|317.08|314.18|317.06|314.16|317.08|314.18|317.02|314.12|23
1645950790000|2022-02-27 08:33:10|317.07|314.17|317.09|314.19|317.1|314.2|317.07|314.17|5
1645950800000|2022-02-27 08:33:20|317.1|314.2|317.19|314.29|317.21|314.31|317.09|314.19|17
1645950810000|2022-02-27 08:33:30|317.2|314.3|317.25|314.35|317.25|314.35|317.19|314.29|10
1645950820000|2022-02-27 08:33:40|317.24|314.34|317.26|314.36|317.49|314.59|317.24|314.34|22
1645950830000|2022-02-27 08:33:50|317.25|314.35|317.26|314.36|317.3|314.4|317.19|314.29|20
1645950840000|2022-02-27 08:34:00|317.25|314.35|317.45|314.55|317.45|314.55|317.25|314.35|23
1645950850000|2022-02-27 08:34:10|317.46|314.56|317.4|314.5|317.47|314.57|317.39|314.49|17
1645950860000|2022-02-27 08:34:20|317.39|314.49|317.4|314.5|317.43|314.53|317.36|314.46|16
1645950870000|2022-02-27 08:34:30|317.39|314.49|317.41|314.51|317.46|314.56|317.39|314.49|13
1645950880000|2022-02-27 08:34:40|317.45|314.55|317.46|314.56|317.46|314.56|317.38|314.48|11
1645950890000|2022-02-27 08:34:50|317.45|314.55|317.44|314.54|317.46|314.56|317.41|314.51|12
1645950900000|2022-02-27 08:35:00|317.43|314.53|317.45|314.55|317.46|314.56|317.39|314.49|18
1645950910000|2022-02-27 08:35:10|317.42|314.52|317.19|314.29|317.45|314.55|317.18|314.28|22
1645950920000|2022-02-27 08:35:20|317.18|314.28|316.99|314.09|317.19|314.29|316.99|314.09|17
1645950930000|2022-02-27 08:35:30|316.98|314.08|316.9|314|317.04|314.14|316.9|314|13
1645950940000|2022-02-27 08:35:40|316.94|314.04|316.79|313.89|316.94|314.04|316.74|313.84|25
1645950950000|2022-02-27 08:35:50|316.77|313.87|316.58|313.68|316.77|313.87|316.58|313.68|19
1645950960000|2022-02-27 08:36:00|316.6|313.7|316.52|313.62|316.6|313.7|316.52|313.62|11
1645950970000|2022-02-27 08:36:10|316.53|313.63|316.66|313.76|316.69|313.79|316.53|313.63|13
1645950980000|2022-02-27 08:36:20|316.65|313.75|316.67|313.77|316.7|313.8|316.65|313.75|15
1645950990000|2022-02-27 08:36:30|316.68|313.78|316.74|313.84|316.77|313.87|316.67|313.77|16
1645951000000|2022-02-27 08:36:40|316.73|313.83|316.7|313.8|316.75|313.85|316.7|313.8|16
1645951010000|2022-02-27 08:36:50|316.69|313.79|316.58|313.68|316.69|313.79|316.56|313.66|13
1645951020000|2022-02-27 08:37:00|316.57|313.67|316.59|313.69|316.59|313.69|316.57|313.67|11
1645951030000|2022-02-27 08:37:10|316.58|313.68|316.62|313.72|316.65|313.75|316.58|313.68|21
1645951040000|2022-02-27 08:37:20|316.63|313.73|316.67|313.77|316.68|313.78|316.62|313.72|14
1645951050000|2022-02-27 08:37:30|316.69|313.79|316.74|313.84|316.74|313.84|316.67|313.77|16
1645951060000|2022-02-27 08:37:40|316.75|313.85|316.66|313.76|316.79|313.89|316.66|313.76|14
1645951070000|2022-02-27 08:37:50|316.65|313.75|316.57|313.67|316.7|313.8|316.54|313.64|10
1645951080000|2022-02-27 08:38:00|316.55|313.65|316.53|313.63|316.56|313.66|316.53|313.63|8
1645951090000|2022-02-27 08:38:10|316.58|313.68|316.68|313.78|316.68|313.78|316.58|313.68|5
1645951100000|2022-02-27 08:38:20|316.67|313.77|316.59|313.69|316.67|313.77|316.55|313.65|19
1645951110000|2022-02-27 08:38:30|316.6|313.7|316.57|313.67|316.64|313.74|316.57|313.67|11
1645951120000|2022-02-27 08:38:40|316.62|313.72|316.61|313.71|316.62|313.72|316.56|313.66|11
1645951130000|2022-02-27 08:38:50|316.59|313.69|316.48|313.58|316.59|313.69|316.47|313.57|9
1645951140000|2022-02-27 08:39:00|316.49|313.59|316.5|313.6|316.53|313.63|316.47|313.57|23
1645951150000|2022-02-27 08:39:10|316.48|313.58|316.51|313.61|316.54|313.64|316.47|313.57|17
1645951160000|2022-02-27 08:39:20|316.5|313.6|316.72|313.82|316.72|313.82|316.5|313.6|14
1645951170000|2022-02-27 08:39:30|316.74|313.84|316.7|313.8|316.74|313.84|316.7|313.8|6
1645951180000|2022-02-27 08:39:40|316.66|313.76|316.7|313.8|316.7|313.8|316.65|313.75|5
1645951190000|2022-02-27 08:39:50|316.68|313.78|316.6|313.7|316.68|313.78|316.59|313.69|15
1645951200000|2022-02-27 08:40:00|316.59|313.69|316.51|313.61|316.59|313.69|316.5|313.6|20
1645951210000|2022-02-27 08:40:10|316.5|313.6|316.47|313.57|316.51|313.61|316.47|313.57|8
1645951220000|2022-02-27 08:40:20|316.46|313.56|316.49|313.59|316.5|313.6|316.44|313.54|16
1645951230000|2022-02-27 08:40:30|316.47|313.57|316.47|313.57|316.49|313.59|316.47|313.57|5
1645951240000|2022-02-27 08:40:40|316.51|313.61|316.52|313.62|316.54|313.64|316.49|313.59|19
1645951250000|2022-02-27 08:40:50|316.54|313.64|316.52|313.62|316.54|313.64|316.48|313.58|15
1645951260000|2022-02-27 08:41:00|316.53|313.63|316.53|313.63|316.57|313.67|316.51|313.61|14
1645951270000|2022-02-27 08:41:10|316.51|313.61|316.53|313.63|316.54|313.64|316.51|313.61|5
1645951280000|2022-02-27 08:41:20|316.54|313.64|316.47|313.57|316.54|313.64|316.47|313.57|8
1645951290000|2022-02-27 08:41:30|316.48|313.58|316.33|313.43|316.48|313.58|316.3|313.4|17
1645951300000|2022-02-27 08:41:40|316.3|313.4|316.34|313.44|316.38|313.48|316.29|313.39|23
1645951310000|2022-02-27 08:41:50|316.33|313.43|316.32|313.42|316.37|313.47|316.27|313.37|19
1645951320000|2022-02-27 08:42:00|316.31|313.41|316.31|313.41|316.32|313.42|316.29|313.39|8
1645951330000|2022-02-27 08:42:10|316.3|313.4|315.9|313|316.32|313.42|315.9|313|28
1645951340000|2022-02-27 08:42:20|315.92|313.02|315.96|313.06|315.99|313.09|315.88|312.98|22
1645951350000|2022-02-27 08:42:30|315.95|313.05|315.86|312.96|315.95|313.05|315.86|312.96|15
1645951360000|2022-02-27 08:42:40|315.87|312.97|315.68|312.78|315.9|313|315.68|312.78|18
1645951370000|2022-02-27 08:42:50|315.67|312.77|315.43|312.53|315.67|312.77|315.43|312.53|29
1645951380000|2022-02-27 08:43:00|315.42|312.52|315.28|312.38|315.42|312.52|315.27|312.37|32
1645951390000|2022-02-27 08:43:10|315.27|312.37|315.04|312.14|315.27|312.37|314.97|312.07|20
1645951400000|2022-02-27 08:43:20|315.03|312.13|315.26|312.36|315.27|312.37|315|312.1|28
1645951410000|2022-02-27 08:43:30|315.25|312.35|315.28|312.38|315.28|312.38|315.16|312.26|15
1645951420000|2022-02-27 08:43:40|315.27|312.37|314.96|312.06|315.28|312.38|314.96|312.06|17
1645951430000|2022-02-27 08:43:50|314.9|312|314.84|311.94|314.92|312.02|314.81|311.91|24
1645951440000|2022-02-27 08:44:00|314.83|311.93|314.88|311.98|314.94|312.04|314.83|311.93|20
1645951450000|2022-02-27 08:44:10|314.89|311.99|315.08|312.18|315.1|312.2|314.86|311.96|24
1645951460000|2022-02-27 08:44:20|315.11|312.21|315.09|312.19|315.21|312.31|315.05|312.15|20
1645951470000|2022-02-27 08:44:30|315.08|312.18|315.03|312.13|315.19|312.29|315.03|312.13|19
1645951480000|2022-02-27 08:44:40|315.02|312.12|314.89|311.99|315.06|312.16|314.89|311.99|14
1645951490000|2022-02-27 08:44:50|314.88|311.98|314.84|311.94|314.92|312.02|314.83|311.93|17
1645951500000|2022-02-27 08:45:00|314.83|311.93|314.81|311.91|314.86|311.96|314.76|311.86|18
1645951510000|2022-02-27 08:45:10|314.8|311.9|314.86|311.96|314.86|311.96|314.72|311.82|20
1645951520000|2022-02-27 08:45:20|314.85|311.95|314.92|312.02|314.96|312.06|314.81|311.91|22
1645951530000|2022-02-27 08:45:30|314.91|312.01|315.23|312.33|315.23|312.33|314.91|312.01|21
1645951540000|2022-02-27 08:45:40|315.24|312.34|315.43|312.53|315.46|312.56|315.22|312.32|19
1645951550000|2022-02-27 08:45:50|315.42|312.52|315.63|312.73|315.65|312.75|315.42|312.52|17
1645951560000|2022-02-27 08:46:00|315.62|312.72|315.52|312.62|315.62|312.72|315.42|312.52|27
1645951570000|2022-02-27 08:46:10|315.51|312.61|315.46|312.56|315.52|312.62|315.43|312.53|13
1645951580000|2022-02-27 08:46:20|315.47|312.57|315.51|312.61|315.58|312.68|315.47|312.57|11
1645951590000|2022-02-27 08:46:30|315.53|312.63|315.55|312.65|315.56|312.66|315.51|312.61|14
1645951600000|2022-02-27 08:46:40|315.54|312.64|315.53|312.63|315.54|312.64|315.51|312.61|14
1645951610000|2022-02-27 08:46:50|315.54|312.64|315.63|312.73|315.63|312.73|315.53|312.63|13
1645951620000|2022-02-27 08:47:00|315.64|312.74|315.8|312.9|315.83|312.93|315.64|312.74|15
1645951630000|2022-02-27 08:47:10|315.81|312.91|315.8|312.9|315.88|312.98|315.8|312.9|13
1645951640000|2022-02-27 08:47:20|315.81|312.91|315.88|312.98|315.88|312.98|315.8|312.9|14
1645951650000|2022-02-27 08:47:30|315.91|313.01|315.95|313.05|316|313.1|315.88|312.98|14
1645951660000|2022-02-27 08:47:40|315.94|313.04|315.99|313.09|316|313.1|315.93|313.03|12
1645951670000|2022-02-27 08:47:50|315.97|313.07|315.99|313.09|315.99|313.09|315.94|313.04|12
1645951680000|2022-02-27 08:48:00|315.97|313.07|315.98|313.08|316.03|313.13|315.97|313.07|8
1645951690000|2022-02-27 08:48:10|315.99|313.09|316.17|313.27|316.25|313.35|315.98|313.08|25
1645951700000|2022-02-27 08:48:20|316.18|313.28|316.17|313.27|316.2|313.3|316.15|313.25|7
1645951710000|2022-02-27 08:48:30|316.22|313.32|316.46|313.56|316.52|313.62|316.22|313.32|25
1645951720000|2022-02-27 08:48:40|316.47|313.57|316.38|313.48|316.48|313.58|316.35|313.45|19
1645951730000|2022-02-27 08:48:50|316.37|313.47|316.38|313.48|316.39|313.49|316.36|313.46|16
1645951740000|2022-02-27 08:49:00|316.4|313.5|316.41|313.51|316.44|313.54|316.4|313.5|19
1645951750000|2022-02-27 08:49:10|316.42|313.52|316.67|313.77|316.67|313.77|316.42|313.52|19
1645951760000|2022-02-27 08:49:20|316.66|313.76|316.79|313.89|316.79|313.89|316.63|313.73|21
1645951770000|2022-02-27 08:49:30|316.82|313.92|316.84|313.94|316.85|313.95|316.76|313.86|15
1645951780000|2022-02-27 08:49:40|316.85|313.95|317.09|314.19|317.17|314.27|316.85|313.95|28
1645951790000|2022-02-27 08:49:50|317.05|314.15|316.81|313.91|317.05|314.15|316.69|313.79|32
1645951800000|2022-02-27 08:50:00|316.82|313.92|316.99|314.09|317|314.1|316.8|313.9|19
1645951810000|2022-02-27 08:50:10|317.01|314.11|317.01|314.11|317.07|314.17|317.01|314.11|13
1645951820000|2022-02-27 08:50:20|317.03|314.13|316.89|313.99|317.03|314.13|316.89|313.99|25
1645951830000|2022-02-27 08:50:30|316.88|313.98|316.88|313.98|316.89|313.99|316.88|313.98|7
1645951840000|2022-02-27 08:50:40|316.87|313.97|316.8|313.9|316.88|313.98|316.8|313.9|21
1645951850000|2022-02-27 08:50:50|316.79|313.89|316.72|313.82|316.81|313.91|316.71|313.81|16
1645951860000|2022-02-27 08:51:00|316.81|313.91|316.97|314.07|316.97|314.07|316.73|313.83|17
1645951870000|2022-02-27 08:51:10|316.96|314.06|316.97|314.07|317.06|314.16|316.93|314.03|21
1645951880000|2022-02-27 08:51:20|317|314.1|317|314.1|317.05|314.15|317|314.1|9
1645951890000|2022-02-27 08:51:30|317.01|314.11|317.02|314.12|317.05|314.15|317.01|314.11|14
1645951900000|2022-02-27 08:51:40|317.03|314.13|317.16|314.26|317.17|314.27|317.03|314.13|13
1645951910000|2022-02-27 08:51:50|317.15|314.25|317.17|314.27|317.18|314.28|317.15|314.25|11
1645951920000|2022-02-27 08:52:00|317.15|314.25|317.23|314.33|317.24|314.34|317.15|314.25|7
1645951930000|2022-02-27 08:52:10|317.22|314.32|317.16|314.26|317.22|314.32|317.12|314.22|14
1645951940000|2022-02-27 08:52:20|317.15|314.25|317.05|314.15|317.16|314.26|317.05|314.15|10
1645951950000|2022-02-27 08:52:30|317.03|314.13|316.91|314.01|317.03|314.13|316.88|313.98|16
1645951960000|2022-02-27 08:52:40|316.9|314|316.8|313.9|316.9|314|316.8|313.9|10
1645951970000|2022-02-27 08:52:50|316.78|313.88|316.87|313.97|316.9|314|316.77|313.87|8
1645951980000|2022-02-27 08:53:00|316.86|313.96|316.86|313.96|316.88|313.98|316.85|313.95|9
1645951990000|2022-02-27 08:53:10|316.87|313.97|316.91|314.01|317.04|314.14|316.87|313.97|22
1645952000000|2022-02-27 08:53:20|316.9|314|316.87|313.97|316.92|314.02|316.85|313.95|17
1645952010000|2022-02-27 08:53:30|316.88|313.98|316.84|313.94|316.89|313.99|316.84|313.94|15
1645952020000|2022-02-27 08:53:40|316.86|313.96|316.79|313.89|316.86|313.96|316.78|313.88|17
1645952030000|2022-02-27 08:53:50|316.78|313.88|317|314.1|317|314.1|316.77|313.87|15
1645952040000|2022-02-27 08:54:00|316.98|314.08|317.03|314.13|317.06|314.16|316.98|314.08|21
1645952050000|2022-02-27 08:54:10|317.04|314.14|317.03|314.13|317.12|314.22|317.03|314.13|9
1645952060000|2022-02-27 08:54:20|317.02|314.12|317.01|314.11|317.04|314.14|317.01|314.11|11
1645952070000|2022-02-27 08:54:30|317.02|314.12|316.97|314.07|317.05|314.15|316.97|314.07|13
1645952080000|2022-02-27 08:54:40|316.96|314.06|316.95|314.05|316.99|314.09|316.95|314.05|15
1645952090000|2022-02-27 08:54:50|316.98|314.08|317|314.1|317.01|314.11|316.97|314.07|9
1645952100000|2022-02-27 08:55:00|316.99|314.09|317.04|314.14|317.05|314.15|316.99|314.09|13
1645952110000|2022-02-27 08:55:10|317.03|314.13|316.87|313.97|317.04|314.14|316.87|313.97|21
1645952120000|2022-02-27 08:55:20|316.86|313.96|316.88|313.98|316.93|314.03|316.84|313.94|19
1645952130000|2022-02-27 08:55:30|316.89|313.99|316.93|314.03|316.94|314.04|316.89|313.99|17
1645952140000|2022-02-27 08:55:40|316.94|314.04|316.93|314.03|316.94|314.04|316.88|313.98|14
1645952150000|2022-02-27 08:55:50|316.92|314.02|316.89|313.99|316.92|314.02|316.85|313.95|13
1645952160000|2022-02-27 08:56:00|316.88|313.98|316.86|313.96|316.89|313.99|316.86|313.96|5
1645952170000|2022-02-27 08:56:10|316.85|313.95|316.87|313.97|316.9|314|316.85|313.95|14
1645952180000|2022-02-27 08:56:20|316.86|313.96|316.76|313.86|316.87|313.97|316.76|313.86|23
1645952190000|2022-02-27 08:56:30|316.77|313.87|316.67|313.77|316.77|313.87|316.66|313.76|23
1645952200000|2022-02-27 08:56:40|316.68|313.78|316.69|313.79|316.74|313.84|316.67|313.77|15
1645952210000|2022-02-27 08:56:50|316.68|313.78|316.78|313.88|316.8|313.9|316.68|313.78|14
1645952220000|2022-02-27 08:57:00|316.77|313.87|316.78|313.88|316.78|313.88|316.76|313.86|10
1645952230000|2022-02-27 08:57:10|316.79|313.89|316.68|313.78|316.79|313.89|316.68|313.78|15
1645952240000|2022-02-27 08:57:20|316.69|313.79|316.74|313.84|316.84|313.94|316.69|313.79|17
1645952250000|2022-02-27 08:57:30|316.75|313.85|316.75|313.85|316.76|313.86|316.74|313.84|9
1645952260000|2022-02-27 08:57:40|316.77|313.87|316.8|313.9|316.82|313.92|316.77|313.87|10
1645952270000|2022-02-27 08:57:50|316.81|313.91|316.8|313.9|316.81|313.91|316.79|313.89|9
1645952280000|2022-02-27 08:58:00|316.79|313.89|316.89|313.99|316.93|314.03|316.79|313.89|16
1645952290000|2022-02-27 08:58:10|316.91|314.01|316.9|314|316.92|314.02|316.89|313.99|10
1645952300000|2022-02-27 08:58:20|316.89|313.99|316.87|313.97|316.92|314.02|316.86|313.96|13
1645952310000|2022-02-27 08:58:30|316.86|313.96|316.79|313.89|316.87|313.97|316.78|313.88|8
1645952320000|2022-02-27 08:58:40|316.84|313.94|316.79|313.89|316.84|313.94|316.78|313.88|10
1645952330000|2022-02-27 08:58:50|316.78|313.88|316.8|313.9|316.82|313.92|316.76|313.86|10
1645952340000|2022-02-27 08:59:00|316.79|313.89|316.9|314|316.9|314|316.79|313.89|14
1645952350000|2022-02-27 08:59:10|316.91|314.01|316.93|314.03|316.93|314.03|316.89|313.99|6
1645952360000|2022-02-27 08:59:20|316.92|314.02|316.92|314.02|316.92|314.02|316.92|314.02|1
1645952370000|2022-02-27 08:59:30|316.93|314.03|316.96|314.06|316.97|314.07|316.93|314.03|4
1645952380000|2022-02-27 08:59:40|316.97|314.07|317.02|314.12|317.04|314.14|316.97|314.07|12
1645952390000|2022-02-27 08:59:50|317|314.1|316.9|314|317|314.1|316.89|313.99|13
1645952400000|2022-02-27 09:00:00|316.89|313.99|316.91|314.01|316.94|314.04|316.83|313.93|22
1645952410000|2022-02-27 09:00:10|316.9|314|316.89|313.99|316.91|314.01|316.89|313.99|12
1645952420000|2022-02-27 09:00:20|316.9|314|316.92|314.02|316.93|314.03|316.89|313.99|14
1645952430000|2022-02-27 09:00:30|316.91|314.01|316.99|314.09|317.03|314.13|316.9|314|14
1645952440000|2022-02-27 09:00:40|316.98|314.08|317.15|314.25|317.15|314.25|316.98|314.08|17
1645952450000|2022-02-27 09:00:50|317.16|314.26|317.14|314.24|317.16|314.26|317.13|314.23|8
1645952460000|2022-02-27 09:01:00|317.16|314.26|317.24|314.34|317.24|314.34|317.16|314.26|2
1645952470000|2022-02-27 09:01:10|317.22|314.32|317.21|314.31|317.22|314.32|317.2|314.3|3
1645952480000|2022-02-27 09:01:20|317.2|314.3|317.21|314.31|317.22|314.32|317.2|314.3|10
1645952490000|2022-02-27 09:01:30|317.2|314.3|317.19|314.29|317.2|314.3|317.18|314.28|8
1645952500000|2022-02-27 09:01:40|317.17|314.27|317.23|314.33|317.23|314.33|317.15|314.25|10
1645952510000|2022-02-27 09:01:50|317.24|314.34|317.14|314.24|317.24|314.34|317.09|314.19|11
1645952520000|2022-02-27 09:02:00|317.15|314.25|317.11|314.21|317.15|314.25|317.04|314.14|17
1645952530000|2022-02-27 09:02:10|317.12|314.22|317.15|314.25|317.15|314.25|317.11|314.21|12
1645952540000|2022-02-27 09:02:20|317.16|314.26|317.17|314.27|317.17|314.27|317.12|314.22|11
1645952550000|2022-02-27 09:02:30|317.15|314.25|317.12|314.22|317.17|314.27|317.1|314.2|19
1645952560000|2022-02-27 09:02:40|317.11|314.21|317.14|314.24|317.15|314.25|317.09|314.19|16
1645952570000|2022-02-27 09:02:50|317.13|314.23|317.09|314.19|317.13|314.23|317.07|314.17|7
1645952580000|2022-02-27 09:03:00|317.1|314.2|317.07|314.17|317.13|314.23|317.07|314.17|10
1645952590000|2022-02-27 09:03:10|317.08|314.18|316.99|314.09|317.08|314.18|316.99|314.09|10
1645952600000|2022-02-27 09:03:20|316.98|314.08|316.89|313.99|316.99|314.09|316.89|313.99|15
1645952610000|2022-02-27 09:03:30|316.88|313.98|316.97|314.07|316.98|314.08|316.87|313.97|22
1645952620000|2022-02-27 09:03:40|316.98|314.08|316.93|314.03|316.99|314.09|316.92|314.02|11
1645952630000|2022-02-27 09:03:50|316.92|314.02|316.93|314.03|316.96|314.06|316.92|314.02|9
1645952640000|2022-02-27 09:04:00|316.92|314.02|316.82|313.92|316.92|314.02|316.82|313.92|13
1645952650000|2022-02-27 09:04:10|316.83|313.93|316.72|313.82|316.83|313.93|316.72|313.82|11
1645952660000|2022-02-27 09:04:20|316.67|313.77|316.59|313.69|316.67|313.77|316.59|313.69|21
1645952670000|2022-02-27 09:04:30|316.58|313.68|316.49|313.59|316.59|313.69|316.49|313.59|13
1645952680000|2022-02-27 09:04:40|316.48|313.58|316.46|313.56|316.49|313.59|316.46|313.56|7
1645952690000|2022-02-27 09:04:50|316.42|313.52|316.38|313.48|316.42|313.52|316.35|313.45|14
1645952700000|2022-02-27 09:05:00|316.37|313.47|315.99|313.09|316.39|313.49|315.99|313.09|16
1645952710000|2022-02-27 09:05:10|316.12|313.22|315.97|313.07|316.13|313.23|315.91|313.01|19
1645952720000|2022-02-27 09:05:20|315.95|313.05|315.99|313.09|316.05|313.15|315.93|313.03|18
1645952730000|2022-02-27 09:05:30|315.98|313.08|315.99|313.09|315.99|313.09|315.96|313.06|10
1645952740000|2022-02-27 09:05:40|316.03|313.13|316.28|313.38|316.28|313.38|316.03|313.13|18
1645952750000|2022-02-27 09:05:50|316.27|313.37|316.2|313.3|316.27|313.37|316.17|313.27|8
1645952760000|2022-02-27 09:06:00|316.26|313.36|316.21|313.31|316.26|313.36|316.21|313.31|7
1645952770000|2022-02-27 09:06:10|316.19|313.29|316.14|313.24|316.21|313.31|316.11|313.21|8
1645952780000|2022-02-27 09:06:20|316.13|313.23|316.11|313.21|316.13|313.23|316.1|313.2|4
1645952790000|2022-02-27 09:06:30|316.13|313.23|316.48|313.58|316.52|313.62|316.13|313.23|20
1645952800000|2022-02-27 09:06:40|316.47|313.57|316.58|313.68|316.58|313.68|316.47|313.57|11
1645952810000|2022-02-27 09:06:50|316.6|313.7|316.85|313.95|316.91|314.01|316.6|313.7|23
1645952820000|2022-02-27 09:07:00|316.84|313.94|316.72|313.82|316.84|313.94|316.69|313.79|10
1645952830000|2022-02-27 09:07:10|316.73|313.83|316.74|313.84|316.74|313.84|316.71|313.81|6
1645952840000|2022-02-27 09:07:20|316.73|313.83|316.75|313.85|316.77|313.87|316.73|313.83|13
1645952850000|2022-02-27 09:07:30|316.72|313.82|316.72|313.82|316.72|313.82|316.71|313.81|3
1645952860000|2022-02-27 09:07:40|316.71|313.81|316.7|313.8|316.71|313.81|316.68|313.78|10
1645952870000|2022-02-27 09:07:50|316.71|313.81|316.73|313.83|316.73|313.83|316.7|313.8|10
1645952880000|2022-02-27 09:08:00|316.74|313.84|316.74|313.84|316.78|313.88|316.74|313.84|12
1645952890000|2022-02-27 09:08:10|316.73|313.83|316.85|313.95|316.86|313.96|316.72|313.82|14
1645952900000|2022-02-27 09:08:20|316.86|313.96|316.9|314|316.9|314|316.85|313.95|7
1645952910000|2022-02-27 09:08:30|316.89|313.99|316.99|314.09|317.07|314.17|316.89|313.99|20
1645952920000|2022-02-27 09:08:40|316.98|314.08|316.93|314.03|316.99|314.09|316.92|314.02|8
1645952930000|2022-02-27 09:08:50|316.92|314.02|316.9|314|316.94|314.04|316.9|314|10
1645952940000|2022-02-27 09:09:00|316.89|313.99|316.91|314.01|316.91|314.01|316.81|313.91|16
1645952950000|2022-02-27 09:09:10|316.9|314|316.89|313.99|316.91|314.01|316.88|313.98|9
1645952960000|2022-02-27 09:09:20|316.94|314.04|316.92|314.02|316.95|314.05|316.92|314.02|6
1645952970000|2022-02-27 09:09:30|316.96|314.06|317.02|314.12|317.03|314.13|316.96|314.06|15
1645952980000|2022-02-27 09:09:40|317.03|314.13|317.13|314.23|317.13|314.23|317.03|314.13|10
1645952990000|2022-02-27 09:09:50|317.14|314.24|316.98|314.08|317.14|314.24|316.97|314.07|22
1645953000000|2022-02-27 09:10:00|316.99|314.09|316.94|314.04|317|314.1|316.9|314|15
1645953010000|2022-02-27 09:10:10|316.93|314.03|316.92|314.02|316.94|314.04|316.92|314.02|8
1645953020000|2022-02-27 09:10:20|316.93|314.03|316.95|314.05|316.96|314.06|316.93|314.03|10
1645953030000|2022-02-27 09:10:30|316.94|314.04|316.83|313.93|316.97|314.07|316.83|313.93|10
1645953040000|2022-02-27 09:10:40|316.84|313.94|316.9|314|316.91|314.01|316.84|313.94|13
1645953050000|2022-02-27 09:10:50|316.89|313.99|316.93|314.03|316.94|314.04|316.89|313.99|12
1645953060000|2022-02-27 09:11:00|316.9|314|316.91|314.01|316.92|314.02|316.9|314|7
1645953070000|2022-02-27 09:11:10|316.92|314.02|316.92|314.02|316.92|314.02|316.9|314|8
1645953080000|2022-02-27 09:11:20|316.93|314.03|316.93|314.03|316.93|314.03|316.93|314.03|1
1645953090000|2022-02-27 09:11:30|316.92|314.02|316.9|314|316.93|314.03|316.89|313.99|4
1645953100000|2022-02-27 09:11:40|316.89|313.99|316.87|313.97|316.9|314|316.87|313.97|7
1645953110000|2022-02-27 09:11:50|316.88|313.98|316.91|314.01|316.91|314.01|316.88|313.98|11
1645953120000|2022-02-27 09:12:00|316.9|314|316.93|314.03|316.93|314.03|316.89|313.99|10
1645953130000|2022-02-27 09:12:10|316.94|314.04|316.92|314.02|316.94|314.04|316.92|314.02|12
1645953140000|2022-02-27 09:12:20|316.93|314.03|316.91|314.01|316.93|314.03|316.91|314.01|3
1645953150000|2022-02-27 09:12:30|316.92|314.02|316.88|313.98|316.92|314.02|316.87|313.97|16
1645953160000|2022-02-27 09:12:40|316.89|313.99|316.93|314.03|316.94|314.04|316.89|313.99|9
1645953170000|2022-02-27 09:12:50|316.94|314.04|316.94|314.04|316.94|314.04|316.91|314.01|8
1645953180000|2022-02-27 09:13:00|316.93|314.03|317.01|314.11|317.02|314.12|316.93|314.03|13
1645953190000|2022-02-27 09:13:10|317|314.1|317.08|314.18|317.09|314.19|317|314.1|11
1645953200000|2022-02-27 09:13:20|317.09|314.19|317.08|314.18|317.09|314.19|317.08|314.18|2
1645953210000|2022-02-27 09:13:30|317.09|314.19|317.18|314.28|317.2|314.3|317.09|314.19|7
1645953220000|2022-02-27 09:13:40|317.19|314.29|317.45|314.55|317.45|314.55|317.18|314.28|32
1645953230000|2022-02-27 09:13:50|317.47|314.57|317.43|314.53|317.49|314.59|317.41|314.51|23
1645953240000|2022-02-27 09:14:00|317.46|314.56|317.55|314.65|317.55|314.65|317.42|314.52|27
1645953250000|2022-02-27 09:14:10|317.54|314.64|317.72|314.82|317.84|314.94|317.54|314.64|24
1645953260000|2022-02-27 09:14:20|317.7|314.8|317.65|314.75|317.73|314.83|317.65|314.75|18
1645953270000|2022-02-27 09:14:30|317.66|314.76|317.69|314.79|317.72|314.82|317.64|314.74|16
1645953280000|2022-02-27 09:14:40|317.7|314.8|317.72|314.82|317.74|314.84|317.69|314.79|13
1645953290000|2022-02-27 09:14:50|317.71|314.81|317.7|314.8|317.72|314.82|317.69|314.79|6
1645953300000|2022-02-27 09:15:00|317.71|314.81|317.71|314.81|317.74|314.84|317.7|314.8|11
1645953310000|2022-02-27 09:15:10|317.73|314.83|317.58|314.68|317.74|314.84|317.58|314.68|13
1645953320000|2022-02-27 09:15:20|317.53|314.63|317.49|314.59|317.54|314.64|317.46|314.56|21
1645953330000|2022-02-27 09:15:30|317.48|314.58|317.21|314.31|317.51|314.61|317.21|314.31|23
1645953340000|2022-02-27 09:15:40|317.2|314.3|317.31|314.41|317.36|314.46|317.2|314.3|21
1645953350000|2022-02-27 09:15:50|317.34|314.44|317.17|314.27|317.34|314.44|317.16|314.26|15
1645953360000|2022-02-27 09:16:00|317.16|314.26|317.37|314.47|317.38|314.48|317.16|314.26|14
1645953370000|2022-02-27 09:16:10|317.38|314.48|317.46|314.56|317.49|314.59|317.37|314.47|22
1645953380000|2022-02-27 09:16:20|317.48|314.58|317.61|314.71|317.71|314.81|317.48|314.58|15
1645953390000|2022-02-27 09:16:30|317.62|314.72|317.73|314.83|317.75|314.85|317.6|314.7|23
1645953400000|2022-02-27 09:16:40|317.72|314.82|317.72|314.82|317.76|314.86|317.7|314.8|14
1645953410000|2022-02-27 09:16:50|317.71|314.81|317.61|314.71|317.72|314.82|317.59|314.69|20
1645953420000|2022-02-27 09:17:00|317.63|314.73|317.61|314.71|317.65|314.75|317.6|314.7|14
1645953430000|2022-02-27 09:17:10|317.6|314.7|317.55|314.65|317.6|314.7|317.51|314.61|18
1645953440000|2022-02-27 09:17:20|317.54|314.64|317.51|314.61|317.59|314.69|317.51|314.61|10
1645953450000|2022-02-27 09:17:30|317.49|314.59|317.52|314.62|317.54|314.64|317.44|314.54|19
1645953460000|2022-02-27 09:17:40|317.53|314.63|317.67|314.77|317.67|314.77|317.53|314.63|15
1645953470000|2022-02-27 09:17:50|317.66|314.76|317.68|314.78|317.68|314.78|317.66|314.76|7
1645953480000|2022-02-27 09:18:00|317.67|314.77|317.78|314.88|317.78|314.88|317.67|314.77|17
1645953490000|2022-02-27 09:18:10|317.77|314.87|317.81|314.91|317.82|314.92|317.73|314.83|11
1645953500000|2022-02-27 09:18:20|317.82|314.92|318.29|315.39|318.29|315.39|317.82|314.92|19
1645953510000|2022-02-27 09:18:30|318.39|315.49|317.93|315.03|318.54|315.64|317.93|315.03|36
1645953520000|2022-02-27 09:18:40|318|315.1|318.02|315.12|318.07|315.17|317.89|314.99|23
1645953530000|2022-02-27 09:18:50|317.99|315.09|318.14|315.24|318.14|315.24|317.93|315.03|30
1645953540000|2022-02-27 09:19:00|318.15|315.25|318.3|315.4|318.33|315.43|318.15|315.25|23
1645953550000|2022-02-27 09:19:10|318.29|315.39|318.15|315.25|318.33|315.43|318.09|315.19|21
1645953560000|2022-02-27 09:19:20|318.13|315.23|318.03|315.13|318.13|315.23|317.94|315.04|28
1645953570000|2022-02-27 09:19:30|318.04|315.14|318.08|315.18|318.13|315.23|317.99|315.09|21
1645953580000|2022-02-27 09:19:40|318.07|315.17|317.99|315.09|318.11|315.21|317.94|315.04|23
1645953590000|2022-02-27 09:19:50|318|315.1|317.97|315.07|318.01|315.11|317.87|314.97|19
1645953600000|2022-02-27 09:20:00|317.95|315.05|317.99|315.09|317.99|315.09|317.88|314.98|27
1645953610000|2022-02-27 09:20:10|318.03|315.13|317.83|314.93|318.03|315.13|317.83|314.93|22
1645953620000|2022-02-27 09:20:20|317.82|314.92|318.14|315.24|318.14|315.24|317.82|314.92|22
1645953630000|2022-02-27 09:20:30|318.19|315.29|318.28|315.38|318.31|315.41|318.19|315.29|24
1645953640000|2022-02-27 09:20:40|318.27|315.37|318.32|315.42|318.38|315.48|318.27|315.37|18
1645953650000|2022-02-27 09:20:50|318.29|315.39|318.36|315.46|318.37|315.47|318.27|315.37|17
1645953660000|2022-02-27 09:21:00|318.35|315.45|318.19|315.29|318.35|315.45|318.14|315.24|19
1645953670000|2022-02-27 09:21:10|318.25|315.35|318.09|315.19|318.25|315.35|318.09|315.19|20
1645953680000|2022-02-27 09:21:20|318.08|315.18|317.97|315.07|318.09|315.19|317.97|315.07|19
1645953690000|2022-02-27 09:21:30|317.95|315.05|318.01|315.11|318.05|315.15|317.9|315|20
1645953700000|2022-02-27 09:21:40|318|315.1|317.96|315.06|318.02|315.12|317.94|315.04|15
1645953710000|2022-02-27 09:21:50|317.95|315.05|317.99|315.09|318.04|315.14|317.95|315.05|18
1645953720000|2022-02-27 09:22:00|317.98|315.08|317.94|315.04|318.03|315.13|317.9|315|17
1645953730000|2022-02-27 09:22:10|317.93|315.03|317.95|315.05|317.97|315.07|317.89|314.99|16
1645953740000|2022-02-27 09:22:20|317.94|315.04|317.89|314.99|317.97|315.07|317.89|314.99|16
1645953750000|2022-02-27 09:22:30|317.9|315|317.9|315|317.97|315.07|317.89|314.99|17
1645953760000|2022-02-27 09:22:40|317.89|314.99|317.84|314.94|317.94|315.04|317.73|314.83|23
1645953770000|2022-02-27 09:22:50|317.85|314.95|317.93|315.03|317.93|315.03|317.77|314.87|18
1645953780000|2022-02-27 09:23:00|317.92|315.02|317.77|314.87|317.92|315.02|317.77|314.87|19
1645953790000|2022-02-27 09:23:10|317.76|314.86|317.92|315.02|317.92|315.02|317.74|314.84|26
1645953800000|2022-02-27 09:23:20|317.9|315|317.91|315.01|317.92|315.02|317.84|314.94|21
1645953810000|2022-02-27 09:23:30|317.86|314.96|317.85|314.95|317.88|314.98|317.83|314.93|15
1645953820000|2022-02-27 09:23:40|317.83|314.93|317.82|314.92|317.88|314.98|317.82|314.92|22
1645953830000|2022-02-27 09:23:50|317.81|314.91|317.73|314.83|317.86|314.96|317.68|314.78|15
1645953840000|2022-02-27 09:24:00|317.74|314.84|317.74|314.84|317.77|314.87|317.67|314.77|17
1645953850000|2022-02-27 09:24:10|317.71|314.81|317.69|314.79|317.8|314.9|317.69|314.79|19
1645953860000|2022-02-27 09:24:20|317.68|314.78|317.73|314.83|317.76|314.86|317.68|314.78|14
1645953870000|2022-02-27 09:24:30|317.72|314.82|317.81|314.91|317.82|314.92|317.72|314.82|22
1645953880000|2022-02-27 09:24:40|317.82|314.92|317.74|314.84|317.82|314.92|317.74|314.84|17
1645953890000|2022-02-27 09:24:50|317.75|314.85|317.81|314.91|317.83|314.93|317.75|314.85|18
1645953900000|2022-02-27 09:25:00|317.82|314.92|317.82|314.92|317.84|314.94|317.78|314.88|18
1645953910000|2022-02-27 09:25:10|317.81|314.91|317.67|314.77|317.81|314.91|317.65|314.75|19
1645953920000|2022-02-27 09:25:20|317.65|314.75|317.66|314.76|317.73|314.83|317.62|314.72|25
1645953930000|2022-02-27 09:25:30|317.65|314.75|317.63|314.73|317.71|314.81|317.62|314.72|16
1645953940000|2022-02-27 09:25:40|317.68|314.78|317.66|314.76|317.7|314.8|317.62|314.72|17
1645953950000|2022-02-27 09:25:50|317.65|314.75|317.63|314.73|317.7|314.8|317.61|314.71|15
1645953960000|2022-02-27 09:26:00|317.65|314.75|317.66|314.76|317.7|314.8|317.57|314.67|22
1645953970000|2022-02-27 09:26:10|317.67|314.77|317.59|314.69|317.67|314.77|317.56|314.66|20
1645953980000|2022-02-27 09:26:20|317.54|314.64|317.68|314.78|317.7|314.8|317.54|314.64|21
1645953990000|2022-02-27 09:26:30|317.66|314.76|317.67|314.77|317.67|314.77|317.62|314.72|14
1645954000000|2022-02-27 09:26:40|317.65|314.75|317.58|314.68|317.65|314.75|317.55|314.65|20
1645954010000|2022-02-27 09:26:50|317.56|314.66|317.58|314.68|317.63|314.73|317.55|314.65|17
1645954020000|2022-02-27 09:27:00|317.62|314.72|317.55|314.65|317.62|314.72|317.53|314.63|14
1645954030000|2022-02-27 09:27:10|317.6|314.7|317.66|314.76|317.69|314.79|317.55|314.65|19
1645954040000|2022-02-27 09:27:20|317.65|314.75|317.69|314.79|317.7|314.8|317.65|314.75|18
1645954050000|2022-02-27 09:27:30|317.66|314.76|317.66|314.76|317.7|314.8|317.66|314.76|20
1645954060000|2022-02-27 09:27:40|317.68|314.78|317.68|314.78|317.71|314.81|317.66|314.76|19
1645954070000|2022-02-27 09:27:50|317.69|314.79|317.71|314.81|317.75|314.85|317.68|314.78|21
1645954080000|2022-02-27 09:28:00|317.72|314.82|317.72|314.82|317.78|314.88|317.71|314.81|20
1645954090000|2022-02-27 09:28:10|317.73|314.83|317.74|314.84|317.78|314.88|317.71|314.81|17
1645954100000|2022-02-27 09:28:20|317.78|314.88|317.75|314.85|317.78|314.88|317.72|314.82|12
1645954110000|2022-02-27 09:28:30|317.74|314.84|317.71|314.81|317.81|314.91|317.7|314.8|18
1645954120000|2022-02-27 09:28:40|317.7|314.8|317.68|314.78|317.74|314.84|317.68|314.78|20
1645954130000|2022-02-27 09:28:50|317.64|314.74|317.63|314.73|317.68|314.78|317.63|314.73|14
1645954140000|2022-02-27 09:29:00|317.64|314.74|317.65|314.75|317.68|314.78|317.63|314.73|16
1645954150000|2022-02-27 09:29:10|317.64|314.74|317.65|314.75|317.68|314.78|317.63|314.73|17
1645954160000|2022-02-27 09:29:20|317.67|314.77|317.62|314.72|317.7|314.8|317.61|314.71|24
1645954170000|2022-02-27 09:29:30|317.6|314.7|317.59|314.69|317.67|314.77|317.57|314.67|22
1645954180000|2022-02-27 09:29:40|317.6|314.7|317.62|314.72|317.67|314.77|317.58|314.68|27
1645954190000|2022-02-27 09:29:50|317.61|314.71|317.57|314.67|317.65|314.75|317.54|314.64|21
1645954200000|2022-02-27 09:30:00|317.56|314.66|317.56|314.66|317.6|314.7|317.44|314.54|24
1645954210000|2022-02-27 09:30:10|317.55|314.65|317.56|314.66|317.6|314.7|317.54|314.64|22
1645954220000|2022-02-27 09:30:20|317.59|314.69|317.6|314.7|317.6|314.7|317.54|314.64|15
1645954230000|2022-02-27 09:30:30|317.58|314.68|317.57|314.67|317.63|314.73|317.53|314.63|17
1645954240000|2022-02-27 09:30:40|317.58|314.68|317.57|314.67|317.59|314.69|317.52|314.62|16
1645954250000|2022-02-27 09:30:50|317.56|314.66|317.58|314.68|317.58|314.68|317.5|314.6|24
1645954260000|2022-02-27 09:31:00|317.56|314.66|317.54|314.64|317.57|314.67|317.51|314.61|13
1645954270000|2022-02-27 09:31:10|317.52|314.62|317.5|314.6|317.55|314.65|317.48|314.58|22
1645954280000|2022-02-27 09:31:20|317.52|314.62|317.5|314.6|317.52|314.62|317.49|314.59|18
1645954290000|2022-02-27 09:31:30|317.44|314.54|317.26|314.36|317.44|314.54|317.26|314.36|21
1645954300000|2022-02-27 09:31:40|317.27|314.37|317.39|314.49|317.39|314.49|317.27|314.37|21
1645954310000|2022-02-27 09:31:50|317.4|314.5|317.29|314.39|317.41|314.51|317.29|314.39|20
1645954320000|2022-02-27 09:32:00|317.3|314.4|317.3|314.4|317.32|314.42|317.23|314.33|18
1645954330000|2022-02-27 09:32:10|317.31|314.41|317.24|314.34|317.32|314.42|317.18|314.28|18
1645954340000|2022-02-27 09:32:20|317.23|314.33|317.32|314.42|317.33|314.43|317.17|314.27|26
1645954350000|2022-02-27 09:32:30|317.33|314.43|317.32|314.42|317.34|314.44|317.3|314.4|19
1645954360000|2022-02-27 09:32:40|317.33|314.43|317.29|314.39|317.34|314.44|317.28|314.38|15
1645954370000|2022-02-27 09:32:50|317.3|314.4|317.34|314.44|317.38|314.48|317.28|314.38|16
1645954380000|2022-02-27 09:33:00|317.33|314.43|317.29|314.39|317.33|314.43|317.26|314.36|12
1645954390000|2022-02-27 09:33:10|317.3|314.4|317.28|314.38|317.3|314.4|317.25|314.35|12
1645954400000|2022-02-27 09:33:20|317.3|314.4|317.27|314.37|317.3|314.4|317.25|314.35|13
1645954410000|2022-02-27 09:33:30|317.29|314.39|317.45|314.55|317.45|314.55|317.24|314.34|19
1645954420000|2022-02-27 09:33:40|317.46|314.56|317.39|314.49|317.48|314.58|317.37|314.47|19
1645954430000|2022-02-27 09:33:50|317.41|314.51|317.4|314.5|317.41|314.51|317.36|314.46|17
1645954440000|2022-02-27 09:34:00|317.39|314.49|317.3|314.4|317.41|314.51|317.3|314.4|22
1645954450000|2022-02-27 09:34:10|317.33|314.43|317.33|314.43|317.35|314.45|317.3|314.4|13
1645954460000|2022-02-27 09:34:20|317.31|314.41|317.22|314.32|317.34|314.44|317.22|314.32|21
1645954470000|2022-02-27 09:34:30|317.24|314.34|317.27|314.37|317.31|314.41|317.24|314.34|14
1645954480000|2022-02-27 09:34:40|317.26|314.36|317.26|314.36|317.3|314.4|317.25|314.35|13
1645954490000|2022-02-27 09:34:50|317.27|314.37|317.14|314.24|317.32|314.42|317.13|314.23|23
1645954500000|2022-02-27 09:35:00|317.15|314.25|317.19|314.29|317.24|314.34|317.14|314.24|22
1645954510000|2022-02-27 09:35:10|317.17|314.27|316.78|313.88|317.17|314.27|316.78|313.88|19
1645954520000|2022-02-27 09:35:20|316.8|313.9|317.07|314.17|317.1|314.2|316.76|313.86|24
1645954530000|2022-02-27 09:35:30|317.08|314.18|317.11|314.21|317.11|314.21|317.04|314.14|22
1645954540000|2022-02-27 09:35:40|317.1|314.2|317.31|314.41|317.34|314.44|317.1|314.2|24
1645954550000|2022-02-27 09:35:50|317.28|314.38|317.21|314.31|317.33|314.43|317.21|314.31|16
1645954560000|2022-02-27 09:36:00|317.22|314.32|317.23|314.33|317.28|314.38|317.21|314.31|23
1645954570000|2022-02-27 09:36:10|317.24|314.34|317.07|314.17|317.24|314.34|317.07|314.17|14
1645954580000|2022-02-27 09:36:20|317.06|314.16|317.25|314.35|317.29|314.39|317.06|314.16|22
1645954590000|2022-02-27 09:36:30|317.24|314.34|317.26|314.36|317.29|314.39|317.23|314.33|16
1645954600000|2022-02-27 09:36:40|317.25|314.35|317.25|314.35|317.26|314.36|317.16|314.26|16
1645954610000|2022-02-27 09:36:50|317.23|314.33|317.26|314.36|317.29|314.39|317.17|314.27|23
1645954620000|2022-02-27 09:37:00|317.27|314.37|317.24|314.34|317.3|314.4|317.24|314.34|19
1645954630000|2022-02-27 09:37:10|317.25|314.35|317.1|314.2|317.27|314.37|317.08|314.18|27
1645954640000|2022-02-27 09:37:20|317.14|314.24|317.09|314.19|317.14|314.24|317.04|314.14|21
1645954650000|2022-02-27 09:37:30|317.1|314.2|317.06|314.16|317.12|314.22|317.06|314.16|19
1645954660000|2022-02-27 09:37:40|317.02|314.12|316.99|314.09|317.03|314.13|316.95|314.05|19
1645954670000|2022-02-27 09:37:50|317|314.1|317.16|314.26|317.16|314.26|317|314.1|21
1645954680000|2022-02-27 09:38:00|317.12|314.22|317.11|314.21|317.14|314.24|317.07|314.17|18
1645954690000|2022-02-27 09:38:10|317.13|314.23|317.06|314.16|317.13|314.23|317.04|314.14|18
1645954700000|2022-02-27 09:38:20|317.07|314.17|317.07|314.17|317.11|314.21|317.05|314.15|18
1645954710000|2022-02-27 09:38:30|317.09|314.19|317.08|314.18|317.12|314.22|317.07|314.17|20
1645954720000|2022-02-27 09:38:40|317.11|314.21|317.06|314.16|317.11|314.21|317.03|314.13|21
1645954730000|2022-02-27 09:38:50|317.05|314.15|317.26|314.36|317.26|314.36|317.05|314.15|22
1645954740000|2022-02-27 09:39:00|317.27|314.37|317.23|314.33|317.27|314.37|317.23|314.33|18
1645954750000|2022-02-27 09:39:10|317.24|314.34|317.07|314.17|317.26|314.36|317.07|314.17|22
1645954760000|2022-02-27 09:39:20|317.06|314.16|317.11|314.21|317.13|314.23|317.06|314.16|14
1645954770000|2022-02-27 09:39:30|317.08|314.18|317.09|314.19|317.12|314.22|317.07|314.17|18
1645954780000|2022-02-27 09:39:40|317.1|314.2|317.13|314.23|317.13|314.23|317.07|314.17|14
1645954790000|2022-02-27 09:39:50|317.12|314.22|317.11|314.21|317.16|314.26|317.11|314.21|18
1645954800000|2022-02-27 09:40:00|317.1|314.2|317.12|314.22|317.13|314.23|317.07|314.17|17
1645954810000|2022-02-27 09:40:10|317.11|314.21|317.05|314.15|317.13|314.23|317.05|314.15|17
1645954820000|2022-02-27 09:40:20|317.04|314.14|316.95|314.05|317.07|314.17|316.95|314.05|21
1645954830000|2022-02-27 09:40:30|316.9|314|316.92|314.02|316.98|314.08|316.85|313.95|25
1645954840000|2022-02-27 09:40:40|316.94|314.04|316.94|314.04|316.95|314.05|316.86|313.96|22
1645954850000|2022-02-27 09:40:50|316.93|314.03|316.96|314.06|316.96|314.06|316.88|313.98|18
1645954860000|2022-02-27 09:41:00|316.93|314.03|317.01|314.11|317.05|314.15|316.93|314.03|22
1645954870000|2022-02-27 09:41:10|317.02|314.12|317.15|314.25|317.16|314.26|317|314.1|23
1645954880000|2022-02-27 09:41:20|317.18|314.28|317.17|314.27|317.19|314.29|317.15|314.25|20
1645954890000|2022-02-27 09:41:30|317.15|314.25|317.38|314.48|317.38|314.48|317.15|314.25|19
1645954900000|2022-02-27 09:41:40|317.34|314.44|317.33|314.43|317.39|314.49|317.33|314.43|13
1645954910000|2022-02-27 09:41:50|317.32|314.42|317.09|314.19|317.33|314.43|317.08|314.18|23
1645954920000|2022-02-27 09:42:00|317.1|314.2|317.11|314.21|317.12|314.22|317.08|314.18|17
1645954930000|2022-02-27 09:42:10|317.1|314.2|317.15|314.25|317.22|314.32|317.09|314.19|22
1645954940000|2022-02-27 09:42:20|317.18|314.28|317.21|314.31|317.23|314.33|317.12|314.22|14
1645954950000|2022-02-27 09:42:30|317.22|314.32|317.19|314.29|317.22|314.32|317.17|314.27|15
1645954960000|2022-02-27 09:42:40|317.18|314.28|317.12|314.22|317.2|314.3|317.12|314.22|23
1645954970000|2022-02-27 09:42:50|317.14|314.24|317.14|314.24|317.14|314.24|317.11|314.21|16
1645954980000|2022-02-27 09:43:00|317.19|314.29|317.17|314.27|317.21|314.31|317.12|314.22|19
1645954990000|2022-02-27 09:43:10|317.18|314.28|317.2|314.3|317.21|314.31|317.17|314.27|18
1645955000000|2022-02-27 09:43:20|317.19|314.29|317.13|314.23|317.2|314.3|317.11|314.21|16
1645955010000|2022-02-27 09:43:30|317.12|314.22|317.12|314.22|317.15|314.25|317.12|314.22|15
1645955020000|2022-02-27 09:43:40|317.11|314.21|317.01|314.11|317.13|314.23|317.01|314.11|18
1645955030000|2022-02-27 09:43:50|317.03|314.13|317.04|314.14|317.09|314.19|317.02|314.12|18
1645955040000|2022-02-27 09:44:00|317.03|314.13|317.02|314.12|317.1|314.2|317.02|314.12|20
1645955050000|2022-02-27 09:44:10|317.01|314.11|316.89|313.99|317.02|314.12|316.89|313.99|22
1645955060000|2022-02-27 09:44:20|316.9|314|316.93|314.03|316.96|314.06|316.89|313.99|17
1645955070000|2022-02-27 09:44:30|316.92|314.02|316.97|314.07|317.02|314.12|316.92|314.02|18
1645955080000|2022-02-27 09:44:40|317.02|314.12|316.87|313.97|317.04|314.14|316.87|313.97|25
1645955090000|2022-02-27 09:44:50|316.86|313.96|316.95|314.05|316.98|314.08|316.84|313.94|19
1645955100000|2022-02-27 09:45:00|316.96|314.06|317|314.1|317.01|314.11|316.94|314.04|20
1645955110000|2022-02-27 09:45:10|316.99|314.09|316.91|314.01|317.01|314.11|316.89|313.99|18
1645955120000|2022-02-27 09:45:20|316.89|313.99|316.95|314.05|316.97|314.07|316.88|313.98|19
1645955130000|2022-02-27 09:45:30|316.94|314.04|316.8|313.9|316.95|314.05|316.79|313.89|16
1645955140000|2022-02-27 09:45:40|316.79|313.89|316.84|313.94|316.88|313.98|316.79|313.89|18
1645955150000|2022-02-27 09:45:50|316.83|313.93|317.04|314.14|317.08|314.18|316.82|313.92|26
1645955160000|2022-02-27 09:46:00|317.06|314.16|316.97|314.07|317.07|314.17|316.97|314.07|20
1645955170000|2022-02-27 09:46:10|316.99|314.09|316.93|314.03|316.99|314.09|316.93|314.03|18
1645955180000|2022-02-27 09:46:20|316.94|314.04|316.96|314.06|316.99|314.09|316.92|314.02|20
1645955190000|2022-02-27 09:46:30|316.97|314.07|316.85|313.95|316.98|314.08|316.84|313.94|18
1645955200000|2022-02-27 09:46:40|316.84|313.94|316.77|313.87|316.84|313.94|316.74|313.84|26
1645955210000|2022-02-27 09:46:50|316.76|313.86|316.75|313.85|316.78|313.88|316.67|313.77|24
1645955220000|2022-02-27 09:47:00|316.72|313.82|316.68|313.78|316.73|313.83|316.67|313.77|23
1645955230000|2022-02-27 09:47:10|316.69|313.79|316.75|313.85|316.84|313.94|316.69|313.79|18
1645955240000|2022-02-27 09:47:20|316.76|313.86|316.77|313.87|316.81|313.91|316.76|313.86|19
1645955250000|2022-02-27 09:47:30|316.78|313.88|316.77|313.87|316.81|313.91|316.76|313.86|19
1645955260000|2022-02-27 09:47:40|316.78|313.88|316.78|313.88|316.83|313.93|316.78|313.88|15
1645955270000|2022-02-27 09:47:50|316.77|313.87|316.79|313.89|316.79|313.89|316.76|313.86|16
1645955280000|2022-02-27 09:48:00|316.8|313.9|316.9|314|316.9|314|316.78|313.88|21
1645955290000|2022-02-27 09:48:10|316.91|314.01|317.06|314.16|317.08|314.18|316.91|314.01|25
1645955300000|2022-02-27 09:48:20|317.08|314.18|317.04|314.14|317.1|314.2|316.99|314.09|22
1645955310000|2022-02-27 09:48:30|317.03|314.13|317.05|314.15|317.05|314.15|316.99|314.09|20
1645955320000|2022-02-27 09:48:40|317.04|314.14|317.05|314.15|317.08|314.18|317.03|314.13|20
1645955330000|2022-02-27 09:48:50|317.04|314.14|317.01|314.11|317.04|314.14|316.97|314.07|21
1645955340000|2022-02-27 09:49:00|316.99|314.09|316.99|314.09|317.05|314.15|316.99|314.09|19
1645955350000|2022-02-27 09:49:10|317.01|314.11|316.82|313.92|317.01|314.11|316.82|313.92|18
1645955360000|2022-02-27 09:49:20|316.83|313.93|316.93|314.03|316.94|314.04|316.8|313.9|20
1645955370000|2022-02-27 09:49:30|316.92|314.02|316.96|314.06|316.98|314.08|316.9|314|16
1645955380000|2022-02-27 09:49:40|316.97|314.07|317|314.1|317.05|314.15|316.93|314.03|18
1645955390000|2022-02-27 09:49:50|317.01|314.11|317.07|314.17|317.07|314.17|316.98|314.08|21
1645955400000|2022-02-27 09:50:00|317.03|314.13|317.08|314.18|317.11|314.21|317.03|314.13|21
1645955410000|2022-02-27 09:50:10|317.09|314.19|317|314.1|317.11|314.21|316.99|314.09|21
1645955420000|2022-02-27 09:50:20|317.02|314.12|317|314.1|317.04|314.14|316.98|314.08|19
1645955430000|2022-02-27 09:50:30|316.98|314.08|316.99|314.09|317.04|314.14|316.95|314.05|19
1645955440000|2022-02-27 09:50:40|317.01|314.11|317.13|314.23|317.14|314.24|316.99|314.09|20
1645955450000|2022-02-27 09:50:50|317.14|314.24|317.1|314.2|317.18|314.28|317.1|314.2|21
1645955460000|2022-02-27 09:51:00|317.11|314.21|317.13|314.23|317.15|314.25|317.08|314.18|19
1645955470000|2022-02-27 09:51:10|317.11|314.21|317.37|314.47|317.41|314.51|317.11|314.21|24
1645955480000|2022-02-27 09:51:20|317.38|314.48|317.41|314.51|317.47|314.57|317.32|314.42|22
1645955490000|2022-02-27 09:51:30|317.4|314.5|317.41|314.51|317.47|314.57|317.33|314.43|23
1645955500000|2022-02-27 09:51:40|317.43|314.53|317.35|314.45|317.43|314.53|317.3|314.4|28
1645955510000|2022-02-27 09:51:50|317.34|314.44|317.26|314.36|317.34|314.44|317.22|314.32|18
1645955520000|2022-02-27 09:52:00|317.25|314.35|317.26|314.36|317.29|314.39|317.23|314.33|17
1645955530000|2022-02-27 09:52:10|317.23|314.33|317.41|314.51|317.42|314.52|317.22|314.32|21
1645955540000|2022-02-27 09:52:20|317.4|314.5|317.31|314.41|317.4|314.5|317.28|314.38|18
1645955550000|2022-02-27 09:52:30|317.3|314.4|317.33|314.43|317.4|314.5|317.3|314.4|19
1645955560000|2022-02-27 09:52:40|317.29|314.39|317.28|314.38|317.37|314.47|317.28|314.38|22
1645955570000|2022-02-27 09:52:50|317.29|314.39|317.33|314.43|317.33|314.43|317.27|314.37|21
1645955580000|2022-02-27 09:53:00|317.32|314.42|317.11|314.21|317.32|314.42|317.11|314.21|20
1645955590000|2022-02-27 09:53:10|317.1|314.2|317.17|314.27|317.21|314.31|317.1|314.2|19
1645955600000|2022-02-27 09:53:20|317.18|314.28|317.16|314.26|317.22|314.32|317.13|314.23|21
1645955610000|2022-02-27 09:53:30|317.18|314.28|317.16|314.26|317.2|314.3|317.14|314.24|22
1645955620000|2022-02-27 09:53:40|317.17|314.27|317.26|314.36|317.3|314.4|317.17|314.27|23
1645955630000|2022-02-27 09:53:50|317.27|314.37|317.25|314.35|317.27|314.37|317.19|314.29|23
1645955640000|2022-02-27 09:54:00|317.26|314.36|317.26|314.36|317.28|314.38|317.21|314.31|18
1645955650000|2022-02-27 09:54:10|317.22|314.32|317.19|314.29|317.23|314.33|317.17|314.27|17
1645955660000|2022-02-27 09:54:20|317.2|314.3|316.99|314.09|317.2|314.3|316.95|314.05|19
1645955670000|2022-02-27 09:54:30|317.02|314.12|316.94|314.04|317.03|314.13|316.83|313.93|22
1645955680000|2022-02-27 09:54:40|316.92|314.02|316.92|314.02|316.93|314.03|316.88|313.98|15
1645955690000|2022-02-27 09:54:50|316.91|314.01|316.94|314.04|316.98|314.08|316.89|313.99|19
1645955700000|2022-02-27 09:55:00|316.95|314.05|316.95|314.05|316.97|314.07|316.91|314.01|26
1645955710000|2022-02-27 09:55:10|316.94|314.04|316.86|313.96|316.94|314.04|316.84|313.94|20
1645955720000|2022-02-27 09:55:20|316.85|313.95|316.86|313.96|316.91|314.01|316.84|313.94|19
1645955730000|2022-02-27 09:55:30|316.85|313.95|316.84|313.94|316.88|313.98|316.81|313.91|21
1645955740000|2022-02-27 09:55:40|316.81|313.91|316.82|313.92|316.85|313.95|316.79|313.89|16
1645955750000|2022-02-27 09:55:50|316.81|313.91|317|314.1|317.04|314.14|316.81|313.91|21
1645955760000|2022-02-27 09:56:00|317.01|314.11|317|314.1|317.02|314.12|316.95|314.05|18
1645955770000|2022-02-27 09:56:10|316.97|314.07|316.9|314|316.98|314.08|316.9|314|16
1645955780000|2022-02-27 09:56:20|316.91|314.01|316.92|314.02|316.95|314.05|316.9|314|18
1645955790000|2022-02-27 09:56:30|316.91|314.01|316.96|314.06|316.96|314.06|316.9|314|18
1645955800000|2022-02-27 09:56:40|316.93|314.03|316.98|314.08|317|314.1|316.91|314.01|24
1645955810000|2022-02-27 09:56:50|316.97|314.07|316.98|314.08|317|314.1|316.92|314.02|15
1645955820000|2022-02-27 09:57:00|316.96|314.06|317|314.1|317|314.1|316.93|314.03|16
1645955830000|2022-02-27 09:57:10|317.02|314.12|317.11|314.21|317.12|314.22|317.02|314.12|22
1645955840000|2022-02-27 09:57:20|317.12|314.22|317.12|314.22|317.13|314.23|317.08|314.18|15
1645955850000|2022-02-27 09:57:30|317.13|314.23|317.31|314.41|317.43|314.53|317.13|314.23|21
1645955860000|2022-02-27 09:57:40|317.29|314.39|317.29|314.39|317.35|314.45|317.27|314.37|20
1645955870000|2022-02-27 09:57:50|317.3|314.4|317.29|314.39|317.33|314.43|317.28|314.38|20
1645955880000|2022-02-27 09:58:00|317.3|314.4|317.34|314.44|317.39|314.49|317.29|314.39|20
1645955890000|2022-02-27 09:58:10|317.35|314.45|317.31|314.41|317.43|314.53|317.3|314.4|19
1645955900000|2022-02-27 09:58:20|317.32|314.42|317.27|314.37|317.32|314.42|317.24|314.34|20
1645955910000|2022-02-27 09:58:30|317.28|314.38|317.3|314.4|317.31|314.41|317.24|314.34|18
1645955920000|2022-02-27 09:58:40|317.28|314.38|317.27|314.37|317.3|314.4|317.23|314.33|22
1645955930000|2022-02-27 09:58:50|317.28|314.38|317.19|314.29|317.3|314.4|317.18|314.28|16
1645955940000|2022-02-27 09:59:00|317.18|314.28|316.92|314.02|317.19|314.29|316.92|314.02|23
1645955950000|2022-02-27 09:59:10|316.91|314.01|316.82|313.92|316.92|314.02|316.8|313.9|23
1645955960000|2022-02-27 09:59:20|316.83|313.93|316.93|314.03|316.95|314.05|316.76|313.86|21
1645955970000|2022-02-27 09:59:30|316.94|314.04|316.9|314|316.94|314.04|316.89|313.99|13
1645955980000|2022-02-27 09:59:40|316.92|314.02|317.04|314.14|317.08|314.18|316.89|313.99|14
1645955990000|2022-02-27 09:59:50|317.07|314.17|317.21|314.31|317.27|314.37|317.07|314.17|23
1645956000000|2022-02-27 10:00:00|317.2|314.3|317.42|314.52|317.43|314.53|317.2|314.3|17
1645956010000|2022-02-27 10:00:10|317.44|314.54|317.32|314.42|317.45|314.55|317.31|314.41|16
1645956020000|2022-02-27 10:00:20|317.31|314.41|317.35|314.45|317.36|314.46|317.27|314.37|13
1645956030000|2022-02-27 10:00:30|317.34|314.44|317.37|314.47|317.39|314.49|317.33|314.43|12
1645956040000|2022-02-27 10:00:40|317.36|314.46|317.36|314.46|317.37|314.47|317.35|314.45|15
1645956050000|2022-02-27 10:00:50|317.37|314.47|317.37|314.47|317.37|314.47|317.35|314.45|6
1645956060000|2022-02-27 10:01:00|317.36|314.46|317.38|314.48|317.38|314.48|317.36|314.46|10
1645956070000|2022-02-27 10:01:10|317.39|314.49|317.41|314.51|317.44|314.54|317.38|314.48|11
1645956080000|2022-02-27 10:01:20|317.42|314.52|317.4|314.5|317.44|314.54|317.38|314.48|19
1645956090000|2022-02-27 10:01:30|317.39|314.49|317.39|314.49|317.4|314.5|317.36|314.46|14
1645956100000|2022-02-27 10:01:40|317.37|314.47|317.27|314.37|317.39|314.49|317.27|314.37|18
1645956110000|2022-02-27 10:01:50|317.28|314.38|317.14|314.24|317.31|314.41|317.13|314.23|20
1645956120000|2022-02-27 10:02:00|317.15|314.25|317.14|314.24|317.21|314.31|317.13|314.23|21
1645956130000|2022-02-27 10:02:10|317.12|314.22|317.12|314.22|317.18|314.28|317.08|314.18|23
1645956140000|2022-02-27 10:02:20|317.09|314.19|317.12|314.22|317.16|314.26|317.09|314.19|19
1645956150000|2022-02-27 10:02:30|317.1|314.2|317.07|314.17|317.2|314.3|317.07|314.17|16
1645956160000|2022-02-27 10:02:40|317.08|314.18|317.02|314.12|317.08|314.18|317|314.1|9
1645956170000|2022-02-27 10:02:50|316.99|314.09|317.08|314.18|317.08|314.18|316.98|314.08|19
1645956180000|2022-02-27 10:03:00|317.09|314.19|317.22|314.32|317.22|314.32|317.08|314.18|22
1645956190000|2022-02-27 10:03:10|317.23|314.33|317.02|314.12|317.25|314.35|317.01|314.11|18
1645956200000|2022-02-27 10:03:20|317.01|314.11|316.86|313.96|317.02|314.12|316.86|313.96|23
1645956210000|2022-02-27 10:03:30|316.88|313.98|316.92|314.02|316.97|314.07|316.88|313.98|26
1645956220000|2022-02-27 10:03:40|316.94|314.04|316.92|314.02|316.95|314.05|316.9|314|15
1645956230000|2022-02-27 10:03:50|316.91|314.01|316.9|314|316.91|314.01|316.88|313.98|11
1645956240000|2022-02-27 10:04:00|316.91|314.01|316.93|314.03|316.94|314.04|316.89|313.99|14
1645956250000|2022-02-27 10:04:10|316.85|313.95|316.97|314.07|316.98|314.08|316.85|313.95|21
1645956260000|2022-02-27 10:04:20|316.96|314.06|317.01|314.11|317.02|314.12|316.91|314.01|21
1645956270000|2022-02-27 10:04:30|317.03|314.13|317.02|314.12|317.07|314.17|317.02|314.12|13
1645956280000|2022-02-27 10:04:40|317.03|314.13|317.08|314.18|317.09|314.19|317.03|314.13|15
1645956290000|2022-02-27 10:04:50|317.07|314.17|317.07|314.17|317.08|314.18|317.05|314.15|14
1645956300000|2022-02-27 10:05:00|317.06|314.16|316.98|314.08|317.06|314.16|316.97|314.07|19
1645956310000|2022-02-27 10:05:10|316.97|314.07|316.92|314.02|316.98|314.08|316.9|314|22
1645956320000|2022-02-27 10:05:20|316.91|314.01|316.89|313.99|316.92|314.02|316.87|313.97|17
1645956330000|2022-02-27 10:05:30|316.88|313.98|316.91|314.01|316.94|314.04|316.85|313.95|20
1645956340000|2022-02-27 10:05:40|316.9|314|316.92|314.02|316.93|314.03|316.9|314|13
1645956350000|2022-02-27 10:05:50|316.91|314.01|316.86|313.96|316.92|314.02|316.86|313.96|24
1645956360000|2022-02-27 10:06:00|316.88|313.98|316.9|314|316.9|314|316.86|313.96|19
1645956370000|2022-02-27 10:06:10|316.89|313.99|316.88|313.98|316.9|314|316.86|313.96|14
1645956380000|2022-02-27 10:06:20|316.86|313.96|316.85|313.95|316.87|313.97|316.84|313.94|12
1645956390000|2022-02-27 10:06:30|316.86|313.96|316.86|313.96|316.86|313.96|316.84|313.94|15
1645956400000|2022-02-27 10:06:40|316.82|313.92|316.82|313.92|316.84|313.94|316.8|313.9|19
1645956410000|2022-02-27 10:06:50|316.81|313.91|316.81|313.91|316.82|313.92|316.79|313.89|17
1645956420000|2022-02-27 10:07:00|316.79|313.89|316.75|313.85|316.8|313.9|316.75|313.85|14
1645956430000|2022-02-27 10:07:10|316.73|313.83|316.66|313.76|316.76|313.86|316.66|313.76|21
1645956440000|2022-02-27 10:07:20|316.65|313.75|316.58|313.68|316.68|313.78|316.56|313.66|20
1645956450000|2022-02-27 10:07:30|316.57|313.67|316.88|313.98|316.88|313.98|316.56|313.66|21
1645956460000|2022-02-27 10:07:40|316.87|313.97|316.89|313.99|316.91|314.01|316.86|313.96|12
1645956470000|2022-02-27 10:07:50|316.91|314.01|316.7|313.8|316.91|314.01|316.68|313.78|26
1645956480000|2022-02-27 10:08:00|316.68|313.78|316.69|313.79|316.71|313.81|316.67|313.77|18
1645956490000|2022-02-27 10:08:10|316.68|313.78|316.7|313.8|316.7|313.8|316.68|313.78|11
1645956500000|2022-02-27 10:08:20|316.69|313.79|316.68|313.78|316.69|313.79|316.68|313.78|10
1645956510000|2022-02-27 10:08:30|316.67|313.77|316.68|313.78|316.69|313.79|316.64|313.74|14
1645956520000|2022-02-27 10:08:40|316.67|313.77|316.67|313.77|316.68|313.78|316.65|313.75|19
1645956530000|2022-02-27 10:08:50|316.66|313.76|316.64|313.74|316.68|313.78|316.62|313.72|25
1645956540000|2022-02-27 10:09:00|316.63|313.73|316.66|313.76|316.66|313.76|316.62|313.72|22
1645956550000|2022-02-27 10:09:10|316.65|313.75|316.66|313.76|316.67|313.77|316.65|313.75|6
1645956560000|2022-02-27 10:09:20|316.67|313.77|316.72|313.82|316.76|313.86|316.66|313.76|24
1645956570000|2022-02-27 10:09:30|316.74|313.84|316.65|313.75|316.74|313.84|316.64|313.74|18
1645956580000|2022-02-27 10:09:40|316.66|313.76|316.75|313.85|316.75|313.85|316.66|313.76|17
1645956590000|2022-02-27 10:09:50|316.74|313.84|316.74|313.84|316.74|313.84|316.71|313.81|12
1645956600000|2022-02-27 10:10:00|316.72|313.82|316.71|313.81|316.73|313.83|316.7|313.8|10
1645956610000|2022-02-27 10:10:10|316.7|313.8|316.63|313.73|316.7|313.8|316.63|313.73|19
1645956620000|2022-02-27 10:10:20|316.64|313.74|316.64|313.74|316.64|313.74|316.63|313.73|15
1645956630000|2022-02-27 10:10:30|316.65|313.75|316.62|313.72|316.65|313.75|316.62|313.72|12
1645956640000|2022-02-27 10:10:40|316.61|313.71|316.58|313.68|316.61|313.71|316.57|313.67|17
1645956650000|2022-02-27 10:10:50|316.59|313.69|316.54|313.64|316.59|313.69|316.54|313.64|16
1645956660000|2022-02-27 10:11:00|316.55|313.65|316.58|313.68|316.58|313.68|316.54|313.64|15
1645956670000|2022-02-27 10:11:10|316.54|313.64|316.55|313.65|316.55|313.65|316.54|313.64|2
1645956680000|2022-02-27 10:11:20|316.54|313.64|316.46|313.56|316.56|313.66|316.43|313.53|25
1645956690000|2022-02-27 10:11:30|316.45|313.55|316.43|313.53|316.49|313.59|316.43|313.53|21
1645956700000|2022-02-27 10:11:40|316.44|313.54|316.6|313.7|316.6|313.7|316.44|313.54|19
1645956710000|2022-02-27 10:11:50|316.59|313.69|316.53|313.63|316.59|313.69|316.53|313.63|8
1645956720000|2022-02-27 10:12:00|316.52|313.62|316.5|313.6|316.53|313.63|316.5|313.6|17
1645956730000|2022-02-27 10:12:10|316.51|313.61|316.49|313.59|316.54|313.64|316.49|313.59|12
1645956740000|2022-02-27 10:12:20|316.5|313.6|316.48|313.58|316.51|313.61|316.47|313.57|15
1645956750000|2022-02-27 10:12:30|316.49|313.59|316.48|313.58|316.49|313.59|316.46|313.56|18
1645956760000|2022-02-27 10:12:40|316.47|313.57|316.47|313.57|316.48|313.58|316.46|313.56|9
1645956770000|2022-02-27 10:12:50|316.49|313.59|316.49|313.59|316.5|313.6|316.47|313.57|15
1645956780000|2022-02-27 10:13:00|316.5|313.6|316.53|313.63|316.53|313.63|316.47|313.57|19
1645956790000|2022-02-27 10:13:10|316.52|313.62|316.5|313.6|316.52|313.62|316.49|313.59|12
1645956800000|2022-02-27 10:13:20|316.49|313.59|316.42|313.52|316.5|313.6|316.41|313.51|17
1645956810000|2022-02-27 10:13:30|316.41|313.51|316.45|313.55|316.46|313.56|316.39|313.49|18
1645956820000|2022-02-27 10:13:40|316.46|313.56|316.44|313.54|316.46|313.56|316.44|313.54|15
1645956830000|2022-02-27 10:13:50|316.45|313.55|316.42|313.52|316.45|313.55|316.42|313.52|13
1645956840000|2022-02-27 10:14:00|316.43|313.53|316.51|313.61|316.51|313.61|316.42|313.52|13
1645956850000|2022-02-27 10:14:10|316.52|313.62|316.5|313.6|316.52|313.62|316.47|313.57|16
1645956860000|2022-02-27 10:14:20|316.47|313.57|316.48|313.58|316.49|313.59|316.47|313.57|6
1645956870000|2022-02-27 10:14:30|316.47|313.57|316.48|313.58|316.51|313.61|316.47|313.57|19
1645956880000|2022-02-27 10:14:40|316.46|313.56|316.45|313.55|316.48|313.58|316.45|313.55|9
1645956890000|2022-02-27 10:14:50|316.44|313.54|316.43|313.53|316.47|313.57|316.43|313.53|8
1645956900000|2022-02-27 10:15:00|316.45|313.55|316.53|313.63|316.54|313.64|316.42|313.52|23
1645956910000|2022-02-27 10:15:10|316.54|313.64|316.5|313.6|316.54|313.64|316.49|313.59|11
1645956920000|2022-02-27 10:15:20|316.49|313.59|316.47|313.57|316.49|313.59|316.47|313.57|5
1645956930000|2022-02-27 10:15:30|316.46|313.56|316.47|313.57|316.48|313.58|316.46|313.56|10
1645956940000|2022-02-27 10:15:40|316.46|313.56|316.43|313.53|316.47|313.57|316.42|313.52|10
1645956950000|2022-02-27 10:15:50|316.44|313.54|316.39|313.49|316.45|313.55|316.39|313.49|16
1645956960000|2022-02-27 10:16:00|316.4|313.5|316.47|313.57|316.5|313.6|316.39|313.49|17
1645956970000|2022-02-27 10:16:10|316.46|313.56|316.46|313.56|316.51|313.61|316.46|313.56|12
1645956980000|2022-02-27 10:16:20|316.45|313.55|316.45|313.55|316.46|313.56|316.44|313.54|7
1645956990000|2022-02-27 10:16:30|316.44|313.54|316.44|313.54|316.45|313.55|316.42|313.52|13
1645957000000|2022-02-27 10:16:40|316.45|313.55|316.4|313.5|316.47|313.57|316.4|313.5|14
1645957010000|2022-02-27 10:16:50|316.37|313.47|316.3|313.4|316.37|313.47|316.3|313.4|14
1645957020000|2022-02-27 10:17:00|316.32|313.42|316.24|313.34|316.34|313.44|316.22|313.32|17
1645957030000|2022-02-27 10:17:10|316.23|313.33|316.19|313.29|316.23|313.33|316.14|313.24|16
1645957040000|2022-02-27 10:17:20|316.2|313.3|316.23|313.33|316.23|313.33|316.2|313.3|10
1645957050000|2022-02-27 10:17:30|316.24|313.34|316.25|313.35|316.25|313.35|316.23|313.33|9
1645957060000|2022-02-27 10:17:40|316.24|313.34|316.28|313.38|316.29|313.39|316.23|313.33|21
1645957070000|2022-02-27 10:17:50|316.27|313.37|316.26|313.36|316.27|313.37|316.26|313.36|8
1645957080000|2022-02-27 10:18:00|316.24|313.34|316.24|313.34|316.24|313.34|316.23|313.33|3
1645957090000|2022-02-27 10:18:10|316.23|313.33|316.24|313.34|316.24|313.34|316.23|313.33|10
1645957100000|2022-02-27 10:18:20|316.23|313.33|316.13|313.23|316.24|313.34|316.09|313.19|18
1645957110000|2022-02-27 10:18:30|316.12|313.22|316.13|313.23|316.14|313.24|316.12|313.22|9
1645957120000|2022-02-27 10:18:40|316.12|313.22|316.18|313.28|316.19|313.29|316.11|313.21|18
1645957130000|2022-02-27 10:18:50|316.17|313.27|316.14|313.24|316.18|313.28|316.14|313.24|10
1645957140000|2022-02-27 10:19:00|316.13|313.23|316.13|313.23|316.14|313.24|316.13|313.23|3
1645957150000|2022-02-27 10:19:10|316.14|313.24|316.14|313.24|316.16|313.26|316.12|313.22|17
1645957160000|2022-02-27 10:19:20|316.13|313.23|316.13|313.23|316.15|313.25|316.12|313.22|17
1645957170000|2022-02-27 10:19:30|316.12|313.22|316.13|313.23|316.13|313.23|316.12|313.22|6
1645957180000|2022-02-27 10:19:40|316.12|313.22|315.89|312.99|316.12|313.22|315.89|312.99|12
1645957190000|2022-02-27 10:19:50|315.9|313|315.84|312.94|315.91|313.01|315.8|312.9|22
1645957200000|2022-02-27 10:20:00|315.83|312.93|315.9|313|315.91|313.01|315.83|312.93|25
1645957210000|2022-02-27 10:20:10|315.91|313.01|315.77|312.87|315.91|313.01|315.77|312.87|14
1645957220000|2022-02-27 10:20:20|315.78|312.88|315.8|312.9|315.82|312.92|315.77|312.87|17
1645957230000|2022-02-27 10:20:30|315.82|312.92|315.81|312.91|315.82|312.92|315.79|312.89|16
1645957240000|2022-02-27 10:20:40|315.79|312.89|315.79|312.89|315.81|312.91|315.79|312.89|11
1645957250000|2022-02-27 10:20:50|315.81|312.91|315.79|312.89|315.81|312.91|315.79|312.89|2
1645957260000|2022-02-27 10:21:00|315.81|312.91|315.91|313.01|315.91|313.01|315.79|312.89|18
1645957270000|2022-02-27 10:21:10|315.92|313.02|315.93|313.03|315.95|313.05|315.89|312.99|26
1645957280000|2022-02-27 10:21:20|315.95|313.05|315.96|313.06|315.97|313.07|315.92|313.02|12
1645957290000|2022-02-27 10:21:30|315.97|313.07|316|313.1|316.17|313.27|315.96|313.06|22
1645957300000|2022-02-27 10:21:40|315.99|313.09|316.05|313.15|316.05|313.15|315.99|313.09|13
1645957310000|2022-02-27 10:21:50|316.02|313.12|316|313.1|316.04|313.14|315.99|313.09|13
1645957320000|2022-02-27 10:22:00|315.99|313.09|315.92|313.02|315.99|313.09|315.91|313.01|9
1645957330000|2022-02-27 10:22:10|315.93|313.03|315.89|312.99|315.93|313.03|315.88|312.98|8
1645957340000|2022-02-27 10:22:20|315.88|312.98|315.85|312.95|315.88|312.98|315.85|312.95|8
1645957350000|2022-02-27 10:22:30|315.86|312.96|315.86|312.96|315.88|312.98|315.82|312.92|17
1645957360000|2022-02-27 10:22:40|315.87|312.97|315.85|312.95|315.87|312.97|315.85|312.95|7
1645957370000|2022-02-27 10:22:50|315.86|312.96|315.81|312.91|315.86|312.96|315.8|312.9|16
1645957380000|2022-02-27 10:23:00|315.8|312.9|315.83|312.93|315.87|312.97|315.8|312.9|13
1645957390000|2022-02-27 10:23:10|315.88|312.98|315.8|312.9|315.88|312.98|315.8|312.9|20
1645957400000|2022-02-27 10:23:20|315.82|312.92|315.75|312.85|315.82|312.92|315.75|312.85|17
1645957410000|2022-02-27 10:23:30|315.73|312.83|315.81|312.91|315.83|312.93|315.72|312.82|22
1645957420000|2022-02-27 10:23:40|315.8|312.9|315.82|312.92|315.84|312.94|315.8|312.9|14
1645957430000|2022-02-27 10:23:50|315.84|312.94|315.84|312.94|315.85|312.95|315.82|312.92|12
1645957440000|2022-02-27 10:24:00|315.85|312.95|315.97|313.07|315.99|313.09|315.84|312.94|21
1645957450000|2022-02-27 10:24:10|315.96|313.06|315.98|313.08|316|313.1|315.95|313.05|15
1645957460000|2022-02-27 10:24:20|315.99|313.09|316.14|313.24|316.15|313.25|315.99|313.09|30
1645957470000|2022-02-27 10:24:30|316.13|313.23|316.18|313.28|316.19|313.29|316.12|313.22|26
1645957480000|2022-02-27 10:24:40|316.17|313.27|316.14|313.24|316.18|313.28|316.14|313.24|19
1645957490000|2022-02-27 10:24:50|316.15|313.25|316.17|313.27|316.19|313.29|316.14|313.24|16
1645957500000|2022-02-27 10:25:00|316.19|313.29|316.18|313.28|316.25|313.35|316.17|313.27|20
1645957510000|2022-02-27 10:25:10|316.17|313.27|316.23|313.33|316.23|313.33|316.17|313.27|13
1645957520000|2022-02-27 10:25:20|316.22|313.32|316.19|313.29|316.26|313.36|316.19|313.29|17
1645957530000|2022-02-27 10:25:30|316.2|313.3|316.2|313.3|316.22|313.32|316.18|313.28|20
1645957540000|2022-02-27 10:25:40|316.21|313.31|316.2|313.3|316.24|313.34|316.18|313.28|16
1645957550000|2022-02-27 10:25:50|316.19|313.29|316.41|313.51|316.42|313.52|316.19|313.29|19
1645957560000|2022-02-27 10:26:00|316.4|313.5|316.39|313.49|316.4|313.5|316.35|313.45|16
1645957570000|2022-02-27 10:26:10|316.38|313.48|316.46|313.56|316.46|313.56|316.37|313.47|18
1645957580000|2022-02-27 10:26:20|316.47|313.57|316.33|313.43|316.47|313.57|316.33|313.43|18
1645957590000|2022-02-27 10:26:30|316.35|313.45|316.24|313.34|316.35|313.45|316.23|313.33|24
1645957600000|2022-02-27 10:26:40|316.25|313.35|316.21|313.31|316.25|313.35|316.19|313.29|20
1645957610000|2022-02-27 10:26:50|316.2|313.3|316.25|313.35|316.27|313.37|316.2|313.3|13
1645957620000|2022-02-27 10:27:00|316.27|313.37|316.25|313.35|316.27|313.37|316.25|313.35|6
1645957630000|2022-02-27 10:27:10|316.26|313.36|316.26|313.36|316.26|313.36|316.26|313.36|1
1645957640000|2022-02-27 10:27:20|316.25|313.35|316.27|313.37|316.28|313.38|316.24|313.34|12
1645957650000|2022-02-27 10:27:30|316.29|313.39|316.53|313.63|316.53|313.63|316.27|313.37|22
1645957660000|2022-02-27 10:27:40|316.56|313.66|316.76|313.86|316.78|313.88|316.56|313.66|24
1645957670000|2022-02-27 10:27:50|316.77|313.87|316.77|313.87|316.81|313.91|316.76|313.86|14
1645957680000|2022-02-27 10:28:00|316.79|313.89|316.71|313.81|316.79|313.89|316.66|313.76|26
1645957690000|2022-02-27 10:28:10|316.7|313.8|316.84|313.94|316.84|313.94|316.7|313.8|17
1645957700000|2022-02-27 10:28:20|316.85|313.95|316.96|314.06|316.98|314.08|316.85|313.95|30
1645957710000|2022-02-27 10:28:30|316.97|314.07|317.15|314.25|317.19|314.29|316.97|314.07|24
1645957720000|2022-02-27 10:28:40|317.18|314.28|317.15|314.25|317.2|314.3|317.15|314.25|19
1645957730000|2022-02-27 10:28:50|317.16|314.26|316.95|314.05|317.16|314.26|316.95|314.05|22
1645957740000|2022-02-27 10:29:00|316.94|314.04|316.91|314.01|316.97|314.07|316.88|313.98|21
1645957750000|2022-02-27 10:29:10|316.9|314|316.96|314.06|316.98|314.08|316.86|313.96|27
1645957760000|2022-02-27 10:29:20|316.97|314.07|317.07|314.17|317.1|314.2|316.97|314.07|23
1645957770000|2022-02-27 10:29:30|317.08|314.18|317.08|314.18|317.13|314.23|317.05|314.15|22
1645957780000|2022-02-27 10:29:40|317.07|314.17|317.06|314.16|317.12|314.22|316.99|314.09|26
1645957790000|2022-02-27 10:29:50|317.07|314.17|317.05|314.15|317.07|314.17|317.04|314.14|10
1645957800000|2022-02-27 10:30:00|317.06|314.16|317.25|314.35|317.28|314.38|317.05|314.15|22
1645957810000|2022-02-27 10:30:10|317.22|314.32|317.17|314.27|317.22|314.32|317.15|314.25|19
1645957820000|2022-02-27 10:30:20|317.16|314.26|317.15|314.25|317.18|314.28|317.15|314.25|9
1645957830000|2022-02-27 10:30:30|317.16|314.26|317.03|314.13|317.16|314.26|317.01|314.11|17
1645957840000|2022-02-27 10:30:40|317.02|314.12|316.93|314.03|317.03|314.13|316.89|313.99|25
1645957850000|2022-02-27 10:30:50|316.92|314.02|316.9|314|317|314.1|316.9|314|24
1645957860000|2022-02-27 10:31:00|316.91|314.01|316.88|313.98|316.91|314.01|316.81|313.91|22
1645957870000|2022-02-27 10:31:10|316.89|313.99|316.86|313.96|316.89|313.99|316.86|313.96|16
1645957880000|2022-02-27 10:31:20|316.88|313.98|316.85|313.95|316.88|313.98|316.84|313.94|14
1645957890000|2022-02-27 10:31:30|316.84|313.94|316.96|314.06|316.97|314.07|316.84|313.94|17
1645957900000|2022-02-27 10:31:40|316.95|314.05|316.98|314.08|316.99|314.09|316.95|314.05|12
1645957910000|2022-02-27 10:31:50|316.97|314.07|316.96|314.06|317|314.1|316.96|314.06|12
1645957920000|2022-02-27 10:32:00|316.95|314.05|316.96|314.06|316.96|314.06|316.93|314.03|17
1645957930000|2022-02-27 10:32:10|316.95|314.05|316.95|314.05|316.96|314.06|316.94|314.04|7
1645957940000|2022-02-27 10:32:20|316.96|314.06|316.97|314.07|316.97|314.07|316.94|314.04|8
1645957950000|2022-02-27 10:32:30|316.95|314.05|316.95|314.05|316.99|314.09|316.95|314.05|10
1645957960000|2022-02-27 10:32:40|316.94|314.04|316.9|314|316.94|314.04|316.9|314|15
1645957970000|2022-02-27 10:32:50|316.92|314.02|316.89|313.99|316.92|314.02|316.88|313.98|15
1645957980000|2022-02-27 10:33:00|316.88|313.98|316.9|314|316.9|314|316.87|313.97|16
1645957990000|2022-02-27 10:33:10|316.89|313.99|316.87|313.97|316.89|313.99|316.87|313.97|15
1645958000000|2022-02-27 10:33:20|316.88|313.98|316.87|313.97|316.89|313.99|316.85|313.95|15
1645958010000|2022-02-27 10:33:30|316.88|313.98|316.89|313.99|316.93|314.03|316.88|313.98|11
1645958020000|2022-02-27 10:33:40|316.9|314|316.87|313.97|316.9|314|316.87|313.97|14
1645958030000|2022-02-27 10:33:50|316.88|313.98|316.88|313.98|316.9|314|316.86|313.96|18
1645958040000|2022-02-27 10:34:00|316.87|313.97|316.89|313.99|316.89|313.99|316.87|313.97|6
1645958050000|2022-02-27 10:34:10|316.88|313.98|316.85|313.95|316.89|313.99|316.83|313.93|15
1645958060000|2022-02-27 10:34:20|316.84|313.94|316.72|313.82|316.85|313.95|316.72|313.82|24
1645958070000|2022-02-27 10:34:30|316.7|313.8|316.76|313.86|316.76|313.86|316.69|313.79|21
1645958080000|2022-02-27 10:34:40|316.74|313.84|316.73|313.83|316.77|313.87|316.73|313.83|17
1645958090000|2022-02-27 10:34:50|316.74|313.84|316.73|313.83|316.76|313.86|316.72|313.82|16
1645958100000|2022-02-27 10:35:00|316.74|313.84|316.71|313.81|316.75|313.85|316.71|313.81|20
1645958110000|2022-02-27 10:35:10|316.72|313.82|316.73|313.83|316.75|313.85|316.71|313.81|19
1645958120000|2022-02-27 10:35:20|316.72|313.82|316.76|313.86|316.76|313.86|316.71|313.81|17
1645958130000|2022-02-27 10:35:30|316.78|313.88|316.89|313.99|316.91|314.01|316.77|313.87|23
1645958140000|2022-02-27 10:35:40|316.88|313.98|316.93|314.03|316.93|314.03|316.88|313.98|17
1645958150000|2022-02-27 10:35:50|316.92|314.02|316.99|314.09|317.01|314.11|316.92|314.02|20
1645958160000|2022-02-27 10:36:00|317|314.1|316.97|314.07|317|314.1|316.94|314.04|13
1645958170000|2022-02-27 10:36:10|316.96|314.06|317.02|314.12|317.03|314.13|316.95|314.05|19
1645958180000|2022-02-27 10:36:20|317.01|314.11|316.99|314.09|317.03|314.13|316.97|314.07|18
1645958190000|2022-02-27 10:36:30|317|314.1|317.02|314.12|317.02|314.12|316.98|314.08|11
1645958200000|2022-02-27 10:36:40|317.01|314.11|317.04|314.14|317.04|314.14|316.99|314.09|10
1645958210000|2022-02-27 10:36:50|317.03|314.13|317.05|314.15|317.08|314.18|317.03|314.13|16
1645958220000|2022-02-27 10:37:00|317.03|314.13|316.99|314.09|317.06|314.16|316.99|314.09|20
1645958230000|2022-02-27 10:37:10|317|314.1|317|314.1|317.01|314.11|316.97|314.07|19
1645958240000|2022-02-27 10:37:20|316.99|314.09|317|314.1|317|314.1|316.99|314.09|8
1645958250000|2022-02-27 10:37:30|316.99|314.09|316.98|314.08|317|314.1|316.98|314.08|8
1645958260000|2022-02-27 10:37:40|316.99|314.09|316.99|314.09|317|314.1|316.98|314.08|5
1645958270000|2022-02-27 10:37:50|316.98|314.08|316.99|314.09|317.01|314.11|316.96|314.06|11
1645958280000|2022-02-27 10:38:00|316.98|314.08|316.98|314.08|316.99|314.09|316.97|314.07|6
1645958290000|2022-02-27 10:38:10|316.99|314.09|316.98|314.08|316.99|314.09|316.98|314.08|2
1645958300000|2022-02-27 10:38:20|316.97|314.07|316.94|314.04|316.97|314.07|316.93|314.03|20
1645958310000|2022-02-27 10:38:30|316.96|314.06|316.99|314.09|317|314.1|316.96|314.06|5
1645958320000|2022-02-27 10:38:40|317.01|314.11|317.01|314.11|317.01|314.11|316.99|314.09|11
1645958330000|2022-02-27 10:38:50|316.99|314.09|316.99|314.09|317.01|314.11|316.99|314.09|6
1645958340000|2022-02-27 10:39:00|317.01|314.11|316.98|314.08|317.01|314.11|316.98|314.08|13
1645958350000|2022-02-27 10:39:10|316.99|314.09|317.01|314.11|317.02|314.12|316.98|314.08|20
1645958360000|2022-02-27 10:39:20|317|314.1|317.01|314.11|317.02|314.12|317|314.1|5
1645958370000|2022-02-27 10:39:30|317.02|314.12|316.98|314.08|317.02|314.12|316.98|314.08|11
1645958380000|2022-02-27 10:39:40|317|314.1|317.02|314.12|317.04|314.14|316.99|314.09|13
1645958390000|2022-02-27 10:39:50|317.04|314.14|317|314.1|317.04|314.14|316.99|314.09|28
1645958400000|2022-02-27 10:40:00|316.99|314.09|316.96|314.06|317.01|314.11|316.96|314.06|16
1645958410000|2022-02-27 10:40:10|316.97|314.07|316.9|314|316.97|314.07|316.89|313.99|11
1645958420000|2022-02-27 10:40:20|316.89|313.99|316.94|314.04|316.94|314.04|316.89|313.99|5
1645958430000|2022-02-27 10:40:30|316.92|314.02|317|314.1|317|314.1|316.92|314.02|13
1645958440000|2022-02-27 10:40:40|316.99|314.09|317|314.1|317.01|314.11|316.99|314.09|3
1645958450000|2022-02-27 10:40:50|317.03|314.13|317|314.1|317.03|314.13|317|314.1|4
1645958460000|2022-02-27 10:41:00|317.01|314.11|317.06|314.16|317.06|314.16|317|314.1|9
1645958470000|2022-02-27 10:41:10|317.07|314.17|317.06|314.16|317.07|314.17|317.06|314.16|6
1645958480000|2022-02-27 10:41:20|317.07|314.17|317.12|314.22|317.12|314.22|317.06|314.16|16
1645958490000|2022-02-27 10:41:30|317.13|314.23|317.42|314.52|317.42|314.52|317.13|314.23|19
1645958500000|2022-02-27 10:41:40|317.43|314.53|317.86|314.96|317.92|315.02|317.43|314.53|32
1645958510000|2022-02-27 10:41:50|317.88|314.98|317.78|314.88|317.89|314.99|317.71|314.81|22
1645958520000|2022-02-27 10:42:00|317.77|314.87|317.97|315.07|317.97|315.07|317.77|314.87|23
1645958530000|2022-02-27 10:42:10|317.98|315.08|318.06|315.16|318.07|315.17|317.96|315.06|19
1645958540000|2022-02-27 10:42:20|318.07|315.17|318.07|315.17|318.07|315.17|318.03|315.13|20
1645958550000|2022-02-27 10:42:30|318.08|315.18|318.46|315.56|318.46|315.56|318.08|315.18|23
1645958560000|2022-02-27 10:42:40|318.47|315.57|318.22|315.32|318.49|315.59|318.22|315.32|25
1645958570000|2022-02-27 10:42:50|318.21|315.31|318.02|315.12|318.23|315.33|318.02|315.12|18
1645958580000|2022-02-27 10:43:00|318|315.1|318.3|315.4|318.31|315.41|318|315.1|28
1645958590000|2022-02-27 10:43:10|318.29|315.39|318.37|315.47|318.4|315.5|318.28|315.38|19
1645958600000|2022-02-27 10:43:20|318.38|315.48|318.38|315.48|318.56|315.66|318.37|315.47|29
1645958610000|2022-02-27 10:43:30|318.41|315.51|318.53|315.63|318.53|315.63|318.37|315.47|26
1645958620000|2022-02-27 10:43:40|318.56|315.66|318.82|315.92|318.99|316.09|318.5|315.6|33
1645958630000|2022-02-27 10:43:50|318.83|315.93|318.73|315.83|318.84|315.94|318.73|315.83|25
1645958640000|2022-02-27 10:44:00|318.71|315.81|318.84|315.94|318.85|315.95|318.65|315.75|19
1645958650000|2022-02-27 10:44:10|318.83|315.93|319.04|316.14|319.14|316.24|318.83|315.93|24
1645958660000|2022-02-27 10:44:20|319.03|316.13|318.91|316.01|319.03|316.13|318.91|316.01|28
1645958670000|2022-02-27 10:44:30|318.92|316.02|318.85|315.95|318.95|316.05|318.84|315.94|22
1645958680000|2022-02-27 10:44:40|318.84|315.94|318.86|315.96|318.86|315.96|318.82|315.92|11
1645958690000|2022-02-27 10:44:50|318.85|315.95|318.83|315.93|318.89|315.99|318.82|315.92|21
1645958700000|2022-02-27 10:45:00|318.84|315.94|318.79|315.89|318.87|315.97|318.79|315.89|17
1645958710000|2022-02-27 10:45:10|318.8|315.9|318.48|315.58|318.8|315.9|318.48|315.58|20
1645958720000|2022-02-27 10:45:20|318.47|315.57|318.54|315.64|318.54|315.64|318.38|315.48|22
1645958730000|2022-02-27 10:45:30|318.53|315.63|318.57|315.67|318.65|315.75|318.5|315.6|23
1645958740000|2022-02-27 10:45:40|318.58|315.68|318.6|315.7|318.7|315.8|318.58|315.68|22
1645958750000|2022-02-27 10:45:50|318.58|315.68|318.55|315.65|318.58|315.68|318.44|315.54|27
1645958760000|2022-02-27 10:46:00|318.57|315.67|318.58|315.68|318.58|315.68|318.5|315.6|19
1645958770000|2022-02-27 10:46:10|318.57|315.67|318.63|315.73|318.63|315.73|318.53|315.63|20
1645958780000|2022-02-27 10:46:20|318.65|315.75|318.77|315.87|318.85|315.95|318.62|315.72|25
1645958790000|2022-02-27 10:46:30|318.76|315.86|318.95|316.05|319|316.1|318.73|315.83|23
1645958800000|2022-02-27 10:46:40|318.93|316.03|318.99|316.09|319.04|316.14|318.88|315.98|28
1645958810000|2022-02-27 10:46:50|319.01|316.11|319.01|316.11|319.02|316.12|318.96|316.06|13
1645958820000|2022-02-27 10:47:00|319.02|316.12|319.21|316.31|319.21|316.31|319.02|316.12|20
1645958830000|2022-02-27 10:47:10|319.19|316.29|319.12|316.22|319.19|316.29|319.12|316.22|18
1645958840000|2022-02-27 10:47:20|319.15|316.25|319.14|316.24|319.2|316.3|319.13|316.23|19
1645958850000|2022-02-27 10:47:30|319.12|316.22|319.06|316.16|319.17|316.27|319.06|316.16|20
1645958860000|2022-02-27 10:47:40|319.02|316.12|319.03|316.13|319.06|316.16|319.01|316.11|18
1645958870000|2022-02-27 10:47:50|319.04|316.14|318.91|316.01|319.04|316.14|318.91|316.01|15
1645958880000|2022-02-27 10:48:00|318.89|315.99|319.12|316.22|319.14|316.24|318.89|315.99|20
1645958890000|2022-02-27 10:48:10|319.13|316.23|319.16|316.26|319.23|316.33|319.11|316.21|20
1645958900000|2022-02-27 10:48:20|319.18|316.28|319.39|316.49|319.44|316.54|319.18|316.28|25
1645958910000|2022-02-27 10:48:30|319.4|316.5|319.35|316.45|319.4|316.5|319.32|316.42|20
1645958920000|2022-02-27 10:48:40|319.36|316.46|319.34|316.44|319.39|316.49|319.34|316.44|23
1645958930000|2022-02-27 10:48:50|319.35|316.45|319.42|316.52|319.42|316.52|319.35|316.45|18
1645958940000|2022-02-27 10:49:00|319.41|316.51|319.44|316.54|319.51|316.61|319.4|316.5|19
1645958950000|2022-02-27 10:49:10|319.45|316.55|319.46|316.56|319.48|316.58|319.43|316.53|15
1645958960000|2022-02-27 10:49:20|319.45|316.55|319.54|316.64|319.54|316.64|319.41|316.51|17
1645958970000|2022-02-27 10:49:30|319.53|316.63|319.5|316.6|319.55|316.65|319.48|316.58|20
1645958980000|2022-02-27 10:49:40|319.49|316.59|319.49|316.59|319.49|316.59|319.42|316.52|16
1645958990000|2022-02-27 10:49:50|319.48|316.58|319.46|316.56|319.51|316.61|319.45|316.55|17
1645959000000|2022-02-27 10:50:00|319.44|316.54|319.49|316.59|319.49|316.59|319.44|316.54|12
1645959010000|2022-02-27 10:50:10|319.5|316.6|319.51|316.61|319.57|316.67|319.5|316.6|16
1645959020000|2022-02-27 10:50:20|319.5|316.6|319.38|316.48|319.5|316.6|319.37|316.47|9
1645959030000|2022-02-27 10:50:30|319.39|316.49|319.51|316.61|319.51|316.61|319.36|316.46|19
1645959040000|2022-02-27 10:50:40|319.5|316.6|319.53|316.63|319.53|316.63|319.46|316.56|14
1645959050000|2022-02-27 10:50:50|319.52|316.62|319.45|316.55|319.52|316.62|319.42|316.52|15
1645959060000|2022-02-27 10:51:00|319.43|316.53|319.48|316.58|319.49|316.59|319.42|316.52|14
1645959070000|2022-02-27 10:51:10|319.49|316.59|319.48|316.58|319.5|316.6|319.48|316.58|6
1645959080000|2022-02-27 10:51:20|319.51|316.61|319.59|316.69|319.62|316.72|319.51|316.61|15
1645959090000|2022-02-27 10:51:30|319.6|316.7|319.65|316.75|319.69|316.79|319.6|316.7|22
1645959100000|2022-02-27 10:51:40|319.64|316.74|319.58|316.68|319.68|316.78|319.56|316.66|28
1645959110000|2022-02-27 10:51:50|319.59|316.69|319.51|316.61|319.6|316.7|319.49|316.59|17
1645959120000|2022-02-27 10:52:00|319.5|316.6|319.5|316.6|319.56|316.66|319.49|316.59|24
1645959130000|2022-02-27 10:52:10|319.49|316.59|319.65|316.75|319.67|316.77|319.49|316.59|23
1645959140000|2022-02-27 10:52:20|319.63|316.73|319.63|316.73|319.65|316.75|319.62|316.72|11
1645959150000|2022-02-27 10:52:30|319.62|316.72|319.7|316.8|319.71|316.81|319.62|316.72|14
1645959160000|2022-02-27 10:52:40|319.69|316.79|319.7|316.8|319.72|316.82|319.68|316.78|13
1645959170000|2022-02-27 10:52:50|319.69|316.79|319.7|316.8|319.7|316.8|319.69|316.79|4
1645959180000|2022-02-27 10:53:00|319.72|316.82|319.68|316.78|319.72|316.82|319.67|316.77|14
1645959190000|2022-02-27 10:53:10|319.67|316.77|319.54|316.64|319.71|316.81|319.52|316.62|21
1645959200000|2022-02-27 10:53:20|319.52|316.62|319.55|316.65|319.57|316.67|319.51|316.61|18
1645959210000|2022-02-27 10:53:30|319.54|316.64|319.48|316.58|319.58|316.68|319.48|316.58|21
1645959220000|2022-02-27 10:53:40|319.49|316.59|319.53|316.63|319.53|316.63|319.49|316.59|11
1645959230000|2022-02-27 10:53:50|319.51|316.61|319.47|316.57|319.51|316.61|319.44|316.54|14
1645959240000|2022-02-27 10:54:00|319.48|316.58|319.58|316.68|319.58|316.68|319.46|316.56|24
1645959250000|2022-02-27 10:54:10|319.56|316.66|319.57|316.67|319.6|316.7|319.56|316.66|16
1645959260000|2022-02-27 10:54:20|319.52|316.62|319.36|316.46|319.53|316.63|319.36|316.46|23
1645959270000|2022-02-27 10:54:30|319.37|316.47|319.25|316.35|319.37|316.47|319.19|316.29|20
1645959280000|2022-02-27 10:54:40|319.24|316.34|319.28|316.38|319.29|316.39|319.15|316.25|23
1645959290000|2022-02-27 10:54:50|319.29|316.39|319.31|316.41|319.31|316.41|319.28|316.38|17
1645959300000|2022-02-27 10:55:00|319.3|316.4|319.21|316.31|319.37|316.47|319.21|316.31|23
1645959310000|2022-02-27 10:55:10|319.2|316.3|319.08|316.18|319.2|316.3|319.07|316.17|19
1645959320000|2022-02-27 10:55:20|319.07|316.17|318.93|316.03|319.09|316.19|318.93|316.03|26
1645959330000|2022-02-27 10:55:30|318.97|316.07|318.87|315.97|318.97|316.07|318.84|315.94|20
1645959340000|2022-02-27 10:55:40|318.86|315.96|318.82|315.92|318.87|315.97|318.76|315.86|26
1645959350000|2022-02-27 10:55:50|318.83|315.93|318.88|315.98|318.9|316|318.82|315.92|21
1645959360000|2022-02-27 10:56:00|318.89|315.99|318.89|315.99|319|316.1|318.85|315.95|20
1645959370000|2022-02-27 10:56:10|318.88|315.98|318.92|316.02|318.93|316.03|318.86|315.96|21
1645959380000|2022-02-27 10:56:20|318.94|316.04|318.97|316.07|318.99|316.09|318.94|316.04|21
1645959390000|2022-02-27 10:56:30|318.98|316.08|318.77|315.87|318.98|316.08|318.74|315.84|26
1645959400000|2022-02-27 10:56:40|318.76|315.86|318.75|315.85|318.77|315.87|318.73|315.83|17
1645959410000|2022-02-27 10:56:50|318.74|315.84|318.83|315.93|318.84|315.94|318.74|315.84|20
1645959420000|2022-02-27 10:57:00|318.84|315.94|318.83|315.93|318.86|315.96|318.82|315.92|15
1645959430000|2022-02-27 10:57:10|318.85|315.95|318.86|315.96|318.94|316.04|318.85|315.95|20
1645959440000|2022-02-27 10:57:20|318.87|315.97|318.98|316.08|318.98|316.08|318.85|315.95|24
1645959450000|2022-02-27 10:57:30|318.97|316.07|319.09|316.19|319.09|316.19|318.95|316.05|19
1645959460000|2022-02-27 10:57:40|319.08|316.18|318.99|316.09|319.08|316.18|318.96|316.06|18
1645959470000|2022-02-27 10:57:50|318.98|316.08|318.97|316.07|319.03|316.13|318.96|316.06|17
1645959480000|2022-02-27 10:58:00|318.98|316.08|319|316.1|319.06|316.16|318.98|316.08|17
1645959490000|2022-02-27 10:58:10|319.04|316.14|319.01|316.11|319.04|316.14|319|316.1|13
1645959500000|2022-02-27 10:58:20|319|316.1|319.08|316.18|319.08|316.18|319|316.1|13
1645959510000|2022-02-27 10:58:30|319.06|316.16|319.06|316.16|319.09|316.19|319.06|316.16|13
1645959520000|2022-02-27 10:58:40|319.07|316.17|319.08|316.18|319.09|316.19|319.06|316.16|9
1645959530000|2022-02-27 10:58:50|319.07|316.17|319.16|316.26|319.17|316.27|319.07|316.17|19
1645959540000|2022-02-27 10:59:00|319.18|316.28|319.5|316.6|319.5|316.6|319.18|316.28|27
1645959550000|2022-02-27 10:59:10|319.51|316.61|319.48|316.58|319.51|316.61|319.44|316.54|19
1645959560000|2022-02-27 10:59:20|319.5|316.6|319.5|316.6|319.51|316.61|319.48|316.58|18
1645959570000|2022-02-27 10:59:30|319.49|316.59|319.48|316.58|319.57|316.67|319.42|316.52|23
1645959580000|2022-02-27 10:59:40|319.51|316.61|319.53|316.63|319.55|316.65|319.51|316.61|16
1645959590000|2022-02-27 10:59:50|319.52|316.62|319.43|316.53|319.52|316.62|319.41|316.51|23
1645959600000|2022-02-27 11:00:00|319.42|316.52|319.74|316.84|319.74|316.84|319.42|316.52|25
1645959610000|2022-02-27 11:00:10|319.75|316.85|319.74|316.84|319.8|316.9|319.74|316.84|14
1645959620000|2022-02-27 11:00:20|319.72|316.82|319.66|316.76|319.72|316.82|319.64|316.74|12
1645959630000|2022-02-27 11:00:30|319.68|316.78|319.8|316.9|319.82|316.92|319.68|316.78|20
1645959640000|2022-02-27 11:00:40|319.79|316.89|319.71|316.81|319.86|316.96|319.69|316.79|20
1645959650000|2022-02-27 11:00:50|319.7|316.8|319.65|316.75|319.71|316.81|319.65|316.75|17
1645959660000|2022-02-27 11:01:00|319.62|316.72|319.54|316.64|319.62|316.72|319.51|316.61|22
1645959670000|2022-02-27 11:01:10|319.55|316.65|319.51|316.61|319.55|316.65|319.47|316.57|14
1645959680000|2022-02-27 11:01:20|319.48|316.58|319.42|316.52|319.49|316.59|319.39|316.49|18
1645959690000|2022-02-27 11:01:30|319.41|316.51|319.38|316.48|319.46|316.56|319.38|316.48|22
1645959700000|2022-02-27 11:01:40|319.43|316.53|319.44|316.54|319.47|316.57|319.36|316.46|21
1645959710000|2022-02-27 11:01:50|319.45|316.55|319.44|316.54|319.48|316.58|319.43|316.53|23
1645959720000|2022-02-27 11:02:00|319.43|316.53|319.4|316.5|319.47|316.57|319.38|316.48|19
1645959730000|2022-02-27 11:02:10|319.41|316.51|319.37|316.47|319.41|316.51|319.37|316.47|19
1645959740000|2022-02-27 11:02:20|319.38|316.48|319.28|316.38|319.4|316.5|319.23|316.33|20
1645959750000|2022-02-27 11:02:30|319.26|316.36|319.27|316.37|319.3|316.4|319.25|316.35|18
1645959760000|2022-02-27 11:02:40|319.29|316.39|319.3|316.4|319.3|316.4|319.25|316.35|18
1645959770000|2022-02-27 11:02:50|319.34|316.44|319.44|316.54|319.47|316.57|319.34|316.44|23
1645959780000|2022-02-27 11:03:00|319.45|316.55|319.65|316.75|319.65|316.75|319.44|316.54|14
1645959790000|2022-02-27 11:03:10|319.66|316.76|319.67|316.77|319.69|316.79|319.62|316.72|17
1645959800000|2022-02-27 11:03:20|319.68|316.78|319.7|316.8|319.73|316.83|319.67|316.77|16
1645959810000|2022-02-27 11:03:30|319.69|316.79|319.66|316.76|319.73|316.83|319.66|316.76|16
1645959820000|2022-02-27 11:03:40|319.65|316.75|319.73|316.83|319.73|316.83|319.65|316.75|17
1645959830000|2022-02-27 11:03:50|319.74|316.84|319.73|316.83|319.74|316.84|319.69|316.79|13
1645959840000|2022-02-27 11:04:00|319.72|316.82|319.74|316.84|319.78|316.88|319.72|316.82|12
1645959850000|2022-02-27 11:04:10|319.75|316.85|319.9|317|319.93|317.03|319.73|316.83|20
1645959860000|2022-02-27 11:04:20|319.89|316.99|319.81|316.91|320.03|317.13|319.77|316.87|22
1645959870000|2022-02-27 11:04:30|319.8|316.9|319.75|316.85|319.81|316.91|319.75|316.85|12
1645959880000|2022-02-27 11:04:40|319.74|316.84|319.65|316.75|319.74|316.84|319.64|316.74|12
1645959890000|2022-02-27 11:04:50|319.62|316.72|319.6|316.7|319.67|316.77|319.59|316.69|16
1645959900000|2022-02-27 11:05:00|319.62|316.72|319.61|316.71|319.62|316.72|319.53|316.63|21
1645959910000|2022-02-27 11:05:10|319.6|316.7|319.74|316.84|319.78|316.88|319.58|316.68|21
1645959920000|2022-02-27 11:05:20|319.75|316.85|319.76|316.86|319.78|316.88|319.73|316.83|16
1645959930000|2022-02-27 11:05:30|319.74|316.84|319.77|316.87|319.78|316.88|319.73|316.83|19
1645959940000|2022-02-27 11:05:40|319.79|316.89|319.83|316.93|319.85|316.95|319.77|316.87|22
1645959950000|2022-02-27 11:05:50|319.82|316.92|319.84|316.94|319.85|316.95|319.78|316.88|26
1645959960000|2022-02-27 11:06:00|319.85|316.95|319.88|316.98|319.88|316.98|319.83|316.93|21
1645959970000|2022-02-27 11:06:10|319.86|316.96|320.02|317.12|320.02|317.12|319.86|316.96|19
1645959980000|2022-02-27 11:06:20|319.99|317.09|319.9|317|320.06|317.16|319.86|316.96|20
1645959990000|2022-02-27 11:06:30|319.91|317.01|319.84|316.94|319.91|317.01|319.81|316.91|18
1645960000000|2022-02-27 11:06:40|319.85|316.95|319.97|317.07|319.97|317.07|319.84|316.94|20
1645960010000|2022-02-27 11:06:50|319.96|317.06|319.92|317.02|319.96|317.06|319.9|317|20
1645960020000|2022-02-27 11:07:00|319.93|317.03|319.93|317.03|319.95|317.05|319.89|316.99|15
1645960030000|2022-02-27 11:07:10|319.9|317|319.92|317.02|319.93|317.03|319.9|317|18
1645960040000|2022-02-27 11:07:20|319.91|317.01|319.86|316.96|319.95|317.05|319.83|316.93|17
1645960050000|2022-02-27 11:07:30|319.85|316.95|319.85|316.95|319.88|316.98|319.84|316.94|10
1645960060000|2022-02-27 11:07:40|319.84|316.94|319.83|316.93|319.85|316.95|319.74|316.84|16
1645960070000|2022-02-27 11:07:50|319.81|316.91|319.82|316.92|319.86|316.96|319.8|316.9|13
1645960080000|2022-02-27 11:08:00|319.81|316.91|319.84|316.94|319.86|316.96|319.81|316.91|10
1645960090000|2022-02-27 11:08:10|319.85|316.95|319.86|316.96|319.88|316.98|319.84|316.94|9
1645960100000|2022-02-27 11:08:20|319.87|316.97|319.9|317|319.92|317.02|319.87|316.97|12
1645960110000|2022-02-27 11:08:30|319.91|317.01|319.95|317.05|320|317.1|319.91|317.01|18
1645960120000|2022-02-27 11:08:40|319.96|317.06|319.97|317.07|319.98|317.08|319.95|317.05|7
1645960130000|2022-02-27 11:08:50|319.96|317.06|320|317.1|320.01|317.11|319.96|317.06|15
1645960140000|2022-02-27 11:09:00|320.01|317.11|320|317.1|320.03|317.13|320|317.1|15
1645960150000|2022-02-27 11:09:10|319.99|317.09|320.03|317.13|320.06|317.16|319.99|317.09|12
1645960160000|2022-02-27 11:09:20|320.01|317.11|320.06|317.16|320.06|317.16|320.01|317.11|17
1645960170000|2022-02-27 11:09:30|320.05|317.15|320.01|317.11|320.05|317.15|320.01|317.11|13
1645960180000|2022-02-27 11:09:40|320.02|317.12|320.04|317.14|320.07|317.17|320.02|317.12|13
1645960190000|2022-02-27 11:09:50|320.03|317.13|319.95|317.05|320.04|317.14|319.95|317.05|16
1645960200000|2022-02-27 11:10:00|319.94|317.04|319.88|316.98|319.96|317.06|319.88|316.98|12
1645960210000|2022-02-27 11:10:10|319.87|316.97|319.92|317.02|319.94|317.04|319.87|316.97|17
1645960220000|2022-02-27 11:10:20|319.93|317.03|320.01|317.11|320.01|317.11|319.92|317.02|14
1645960230000|2022-02-27 11:10:30|320|317.1|320.04|317.14|320.04|317.14|320|317.1|13
1645960240000|2022-02-27 11:10:40|320.01|317.11|319.99|317.09|320.02|317.12|319.99|317.09|10
1645960250000|2022-02-27 11:10:50|320|317.1|319.99|317.09|320|317.1|319.99|317.09|2
1645960260000|2022-02-27 11:11:00|320|317.1|319.98|317.08|320|317.1|319.98|317.08|7
1645960270000|2022-02-27 11:11:10|319.99|317.09|319.96|317.06|320|317.1|319.95|317.05|6
1645960280000|2022-02-27 11:11:20|319.97|317.07|319.96|317.06|319.97|317.07|319.95|317.05|8
1645960290000|2022-02-27 11:11:30|319.97|317.07|320.08|317.18|320.1|317.2|319.95|317.05|15
1645960300000|2022-02-27 11:11:40|320.09|317.19|320.02|317.12|320.16|317.26|320.02|317.12|21
1645960310000|2022-02-27 11:11:50|320.01|317.11|320.1|317.2|320.1|317.2|320|317.1|15
1645960320000|2022-02-27 11:12:00|320.11|317.21|319.99|317.09|320.11|317.21|319.99|317.09|18
1645960330000|2022-02-27 11:12:10|319.98|317.08|319.87|316.97|319.98|317.08|319.87|316.97|20
1645960340000|2022-02-27 11:12:20|319.85|316.95|319.92|317.02|319.96|317.06|319.85|316.95|18
1645960350000|2022-02-27 11:12:30|319.91|317.01|319.83|316.93|319.91|317.01|319.8|316.9|19
1645960360000|2022-02-27 11:12:40|319.84|316.94|319.84|316.94|319.85|316.95|319.8|316.9|17
1645960370000|2022-02-27 11:12:50|319.85|316.95|319.89|316.99|319.91|317.01|319.84|316.94|15
1645960380000|2022-02-27 11:13:00|319.88|316.98|319.88|316.98|319.89|316.99|319.88|316.98|7
1645960390000|2022-02-27 11:13:10|319.89|316.99|319.88|316.98|319.89|316.99|319.81|316.91|13
1645960400000|2022-02-27 11:13:20|319.87|316.97|319.93|317.03|320.23|317.33|319.87|316.97|22
1645960410000|2022-02-27 11:13:30|319.94|317.04|319.91|317.01|319.97|317.07|319.89|316.99|17
1645960420000|2022-02-27 11:13:40|319.92|317.02|319.9|317|319.98|317.08|319.9|317|15
1645960430000|2022-02-27 11:13:50|319.92|317.02|319.96|317.06|320.02|317.12|319.92|317.02|18
1645960440000|2022-02-27 11:14:00|319.97|317.07|319.97|317.07|320.01|317.11|319.95|317.05|15
1645960450000|2022-02-27 11:14:10|320|317.1|320.01|317.11|320.02|317.12|319.96|317.06|17
1645960460000|2022-02-27 11:14:20|320|317.1|319.99|317.09|320.02|317.12|319.98|317.08|16
1645960470000|2022-02-27 11:14:30|319.94|317.04|319.86|316.96|319.94|317.04|319.86|316.96|20
1645960480000|2022-02-27 11:14:40|319.89|316.99|319.85|316.95|319.89|316.99|319.84|316.94|16
1645960490000|2022-02-27 11:14:50|319.84|316.94|319.86|316.96|319.91|317.01|319.83|316.93|18
1645960500000|2022-02-27 11:15:00|319.87|316.97|319.84|316.94|319.95|317.05|319.84|316.94|27
1645960510000|2022-02-27 11:15:10|319.83|316.93|319.73|316.83|319.89|316.99|319.73|316.83|23
1645960520000|2022-02-27 11:15:20|319.72|316.82|319.44|316.54|319.72|316.82|319.43|316.53|28
1645960530000|2022-02-27 11:15:30|319.43|316.53|319.61|316.71|319.63|316.73|319.43|316.53|13
1645960540000|2022-02-27 11:15:40|319.6|316.7|319.53|316.63|319.65|316.75|319.51|316.61|19
1645960550000|2022-02-27 11:15:50|319.54|316.64|319.55|316.65|319.56|316.66|319.51|316.61|12
1645960560000|2022-02-27 11:16:00|319.54|316.64|319.44|316.54|319.56|316.66|319.43|316.53|20
1645960570000|2022-02-27 11:16:10|319.43|316.53|319.37|316.47|319.43|316.53|319.36|316.46|18
1645960580000|2022-02-27 11:16:20|319.36|316.46|319.42|316.52|319.43|316.53|319.36|316.46|17
1645960590000|2022-02-27 11:16:30|319.41|316.51|319.46|316.56|319.47|316.57|319.41|316.51|10
1645960600000|2022-02-27 11:16:40|319.45|316.55|319.37|316.47|319.45|316.55|319.33|316.43|14
1645960610000|2022-02-27 11:16:50|319.32|316.42|319.31|316.41|319.33|316.43|319.21|316.31|24
1645960620000|2022-02-27 11:17:00|319.3|316.4|319.22|316.32|319.31|316.41|319.22|316.32|14
1645960630000|2022-02-27 11:17:10|319.23|316.33|318.7|315.8|319.24|316.34|318.7|315.8|26
1645960640000|2022-02-27 11:17:20|318.68|315.78|318.99|316.09|318.99|316.09|318.68|315.78|25
1645960650000|2022-02-27 11:17:30|319.02|316.12|319.13|316.23|319.15|316.25|319.02|316.12|22
1645960660000|2022-02-27 11:17:40|319.12|316.22|319.14|316.24|319.14|316.24|319.11|316.21|13
1645960670000|2022-02-27 11:17:50|319.16|316.26|319.22|316.32|319.22|316.32|319.16|316.26|17
1645960680000|2022-02-27 11:18:00|319.2|316.3|319.44|316.54|319.47|316.57|319.2|316.3|19
1645960690000|2022-02-27 11:18:10|319.46|316.56|319.52|316.62|319.55|316.65|319.46|316.56|16
1645960700000|2022-02-27 11:18:20|319.51|316.61|319.48|316.58|319.54|316.64|319.47|316.57|18
1645960710000|2022-02-27 11:18:30|319.5|316.6|319.53|316.63|319.55|316.65|319.48|316.58|17
1645960720000|2022-02-27 11:18:40|319.55|316.65|319.52|316.62|319.55|316.65|319.5|316.6|19
1645960730000|2022-02-27 11:18:50|319.53|316.63|319.62|316.72|319.63|316.73|319.51|316.61|22
1645960740000|2022-02-27 11:19:00|319.63|316.73|319.6|316.7|319.63|316.73|319.6|316.7|16
1645960750000|2022-02-27 11:19:10|319.61|316.71|319.75|316.85|319.78|316.88|319.6|316.7|18
1645960760000|2022-02-27 11:19:20|319.76|316.86|320.06|317.16|320.08|317.18|319.75|316.85|25
1645960770000|2022-02-27 11:19:30|320.07|317.17|320|317.1|320.08|317.18|319.96|317.06|23
1645960780000|2022-02-27 11:19:40|320.02|317.12|320.04|317.14|320.05|317.15|320|317.1|13
1645960790000|2022-02-27 11:19:50|320.05|317.15|320.01|317.11|320.05|317.15|320|317.1|23
1645960800000|2022-02-27 11:20:00|320.02|317.12|319.97|317.07|320.04|317.14|319.97|317.07|15
1645960810000|2022-02-27 11:20:10|319.98|317.08|320.04|317.14|320.05|317.15|319.97|317.07|19
1645960820000|2022-02-27 11:20:20|320.05|317.15|320.19|317.29|320.21|317.31|320.04|317.14|18
1645960830000|2022-02-27 11:20:30|320.2|317.3|320.13|317.23|320.2|317.3|320.09|317.19|28
1645960840000|2022-02-27 11:20:40|320.12|317.22|320.07|317.17|320.12|317.22|320.05|317.15|20
1645960850000|2022-02-27 11:20:50|320.08|317.18|320|317.1|320.08|317.18|319.97|317.07|14
1645960860000|2022-02-27 11:21:00|319.99|317.09|319.84|316.94|320.01|317.11|319.84|316.94|13
1645960870000|2022-02-27 11:21:10|319.83|316.93|319.86|316.96|319.89|316.99|319.83|316.93|22
1645960880000|2022-02-27 11:21:20|319.85|316.95|319.87|316.97|319.89|316.99|319.81|316.91|17
1645960890000|2022-02-27 11:21:30|319.86|316.96|319.89|316.99|319.89|316.99|319.85|316.95|12
1645960900000|2022-02-27 11:21:40|319.9|317|320|317.1|320|317.1|319.9|317|10
1645960910000|2022-02-27 11:21:50|319.99|317.09|319.93|317.03|320.03|317.13|319.86|316.96|20
1645960920000|2022-02-27 11:22:00|319.96|317.06|319.83|316.93|319.96|317.06|319.76|316.86|28
1645960930000|2022-02-27 11:22:10|319.84|316.94|319.9|317|319.92|317.02|319.75|316.85|20
1645960940000|2022-02-27 11:22:20|319.91|317.01|319.8|316.9|319.91|317.01|319.73|316.83|18
1645960950000|2022-02-27 11:22:30|319.81|316.91|319.85|316.95|319.86|316.96|319.81|316.91|15
1645960960000|2022-02-27 11:22:40|319.84|316.94|319.81|316.91|319.86|316.96|319.78|316.88|15
1645960970000|2022-02-27 11:22:50|319.8|316.9|319.74|316.84|319.8|316.9|319.74|316.84|24
1645960980000|2022-02-27 11:23:00|319.75|316.85|319.76|316.86|319.79|316.89|319.72|316.82|19
1645960990000|2022-02-27 11:23:10|319.74|316.84|319.85|316.95|319.85|316.95|319.74|316.84|21
1645961000000|2022-02-27 11:23:20|319.86|316.96|319.96|317.06|320.03|317.13|319.86|316.96|20
1645961010000|2022-02-27 11:23:30|319.99|317.09|319.94|317.04|319.99|317.09|319.9|317|18
1645961020000|2022-02-27 11:23:40|319.95|317.05|320.06|317.16|320.07|317.17|319.92|317.02|16
1645961030000|2022-02-27 11:23:50|320.08|317.18|320.14|317.24|320.18|317.28|320.08|317.18|24
1645961040000|2022-02-27 11:24:00|320.13|317.23|320.21|317.31|320.25|317.35|320.13|317.23|19
1645961050000|2022-02-27 11:24:10|320.19|317.29|320.16|317.26|320.2|317.3|320.13|317.23|15
1645961060000|2022-02-27 11:24:20|320.17|317.27|320.26|317.36|320.31|317.41|320.17|317.27|21
1645961070000|2022-02-27 11:24:30|320.27|317.37|320.26|317.36|320.31|317.41|320.25|317.35|24
1645961080000|2022-02-27 11:24:40|320.27|317.37|320.29|317.39|320.29|317.39|320.24|317.34|22
1645961090000|2022-02-27 11:24:50|320.3|317.4|320.34|317.44|320.34|317.44|320.29|317.39|14
1645961100000|2022-02-27 11:25:00|320.33|317.43|320.49|317.59|320.62|317.72|320.33|317.43|21
1645961110000|2022-02-27 11:25:10|320.63|317.73|320.81|317.91|320.91|318.01|320.63|317.73|35
1645961120000|2022-02-27 11:25:20|320.78|317.88|320.87|317.97|320.89|317.99|320.73|317.83|27
1645961130000|2022-02-27 11:25:30|320.83|317.93|320.95|318.05|320.95|318.05|320.79|317.89|22
1645961140000|2022-02-27 11:25:40|320.97|318.07|321.01|318.11|321.02|318.12|320.94|318.04|14
1645961150000|2022-02-27 11:25:50|321|318.1|320.94|318.04|321.02|318.12|320.8|317.9|27
1645961160000|2022-02-27 11:26:00|320.92|318.02|321.02|318.12|321.02|318.12|320.92|318.02|23
1645961170000|2022-02-27 11:26:10|321.03|318.13|320.99|318.09|321.05|318.15|320.99|318.09|15
1645961180000|2022-02-27 11:26:20|320.93|318.03|320.98|318.08|321.08|318.18|320.89|317.99|26
1645961190000|2022-02-27 11:26:30|320.99|318.09|321.14|318.24|321.14|318.24|320.98|318.08|31
1645961200000|2022-02-27 11:26:40|321.12|318.22|321.31|318.41|321.35|318.45|321.11|318.21|26
1645961210000|2022-02-27 11:26:50|321.3|318.4|321.17|318.27|321.3|318.4|321.08|318.18|27
1645961220000|2022-02-27 11:27:00|321.2|318.3|321.22|318.32|321.24|318.34|321.19|318.29|11
1645961230000|2022-02-27 11:27:10|321.24|318.34|321.31|318.41|321.31|318.41|321.24|318.34|21
1645961240000|2022-02-27 11:27:20|321.32|318.42|321.23|318.33|321.32|318.42|321.23|318.33|9
1645961250000|2022-02-27 11:27:30|321.24|318.34|321.23|318.33|321.24|318.34|321.23|318.33|2
1645961260000|2022-02-27 11:27:40|321.24|318.34|321.3|318.4|321.33|318.43|321.24|318.34|16
1645961270000|2022-02-27 11:27:50|321.29|318.39|321.31|318.41|321.32|318.42|321.29|318.39|7
1645961280000|2022-02-27 11:28:00|321.32|318.42|321.33|318.43|321.33|318.43|321.3|318.4|7
1645961290000|2022-02-27 11:28:10|321.34|318.44|321.32|318.42|321.37|318.47|321.31|318.41|24
1645961300000|2022-02-27 11:28:20|321.31|318.41|321.22|318.32|321.33|318.43|321.22|318.32|13
1645961310000|2022-02-27 11:28:30|321.21|318.31|321.16|318.26|321.25|318.35|321.16|318.26|25
1645961320000|2022-02-27 11:28:40|321.17|318.27|321.29|318.39|321.34|318.44|321.17|318.27|20
1645961330000|2022-02-27 11:28:50|321.28|318.38|321.37|318.47|321.37|318.47|321.28|318.38|15
1645961340000|2022-02-27 11:29:00|321.38|318.48|321.36|318.46|321.41|318.51|321.35|318.45|21
1645961350000|2022-02-27 11:29:10|321.32|318.42|321.15|318.25|321.32|318.42|321.15|318.25|19
1645961360000|2022-02-27 11:29:20|321.18|318.28|321.16|318.26|321.19|318.29|321.14|318.24|15
1645961370000|2022-02-27 11:29:30|321.15|318.25|321.26|318.36|321.26|318.36|321.13|318.23|22
1645961380000|2022-02-27 11:29:40|321.28|318.38|321.19|318.29|321.29|318.39|321.18|318.28|18
1645961390000|2022-02-27 11:29:50|321.18|318.28|321.23|318.33|321.23|318.33|321.15|318.25|18
1645961400000|2022-02-27 11:30:00|321.22|318.32|321.12|318.22|321.25|318.35|321.09|318.19|22
1645961410000|2022-02-27 11:30:10|321.11|318.21|321.06|318.16|321.12|318.22|321.06|318.16|13
1645961420000|2022-02-27 11:30:20|321.05|318.15|321.18|318.28|321.2|318.3|321.04|318.14|20
1645961430000|2022-02-27 11:30:30|321.17|318.27|321.24|318.34|321.25|318.35|321.15|318.25|20
1645961440000|2022-02-27 11:30:40|321.25|318.35|321.36|318.46|321.36|318.46|321.25|318.35|19
1645961450000|2022-02-27 11:30:50|321.35|318.45|321.33|318.43|321.39|318.49|321.25|318.35|27
1645961460000|2022-02-27 11:31:00|321.34|318.44|321.29|318.39|321.34|318.44|321.28|318.38|24
1645961470000|2022-02-27 11:31:10|321.32|318.42|321.26|318.36|321.34|318.44|321.24|318.34|27
1645961480000|2022-02-27 11:31:20|321.25|318.35|321.3|318.4|321.34|318.44|321.25|318.35|19
1645961490000|2022-02-27 11:31:30|321.31|318.41|321.33|318.43|321.33|318.43|321.31|318.41|23
1645961500000|2022-02-27 11:31:40|321.32|318.42|321.33|318.43|321.33|318.43|321.31|318.41|12
1645961510000|2022-02-27 11:31:50|321.32|318.42|321.15|318.25|321.32|318.42|321.13|318.23|22
1645961520000|2022-02-27 11:32:00|321.17|318.27|321.11|318.21|321.19|318.29|321.11|318.21|22
1645961530000|2022-02-27 11:32:10|321.1|318.2|320.95|318.05|321.11|318.21|320.94|318.04|22
1645961540000|2022-02-27 11:32:20|320.96|318.06|320.8|317.9|320.97|318.07|320.75|317.85|23
1645961550000|2022-02-27 11:32:30|320.82|317.92|320.78|317.88|320.82|317.92|320.75|317.85|28
1645961560000|2022-02-27 11:32:40|320.79|317.89|320.98|318.08|320.98|318.08|320.79|317.89|21
1645961570000|2022-02-27 11:32:50|320.97|318.07|321.09|318.19|321.09|318.19|320.97|318.07|17
1645961580000|2022-02-27 11:33:00|321.1|318.2|320.93|318.03|321.1|318.2|320.87|317.97|23
1645961590000|2022-02-27 11:33:10|320.94|318.04|320.65|317.75|320.94|318.04|320.6|317.7|25
1645961600000|2022-02-27 11:33:20|320.61|317.71|320.64|317.74|320.64|317.74|320.59|317.69|22
1645961610000|2022-02-27 11:33:30|320.63|317.73|320.6|317.7|320.66|317.76|320.58|317.68|26
1645961620000|2022-02-27 11:33:40|320.59|317.69|320.63|317.73|320.66|317.76|320.59|317.69|20
1645961630000|2022-02-27 11:33:50|320.62|317.72|320.61|317.71|320.64|317.74|320.6|317.7|15
1645961640000|2022-02-27 11:34:00|320.6|317.7|320.87|317.97|320.87|317.97|320.59|317.69|22
1645961650000|2022-02-27 11:34:10|320.88|317.98|321.06|318.16|321.07|318.17|320.88|317.98|14
1645961660000|2022-02-27 11:34:20|321.07|318.17|320.89|317.99|321.07|318.17|320.85|317.95|24
1645961670000|2022-02-27 11:34:30|320.83|317.93|320.78|317.88|320.84|317.94|320.74|317.84|19
1645961680000|2022-02-27 11:34:40|320.77|317.87|320.78|317.88|320.78|317.88|320.75|317.85|7
1645961690000|2022-02-27 11:34:50|320.77|317.87|320.83|317.93|320.83|317.93|320.77|317.87|11
1645961700000|2022-02-27 11:35:00|320.87|317.97|321.06|318.16|321.06|318.16|320.87|317.97|18
1645961710000|2022-02-27 11:35:10|321.07|318.17|320.94|318.04|321.08|318.18|320.93|318.03|12
1645961720000|2022-02-27 11:35:20|320.93|318.03|321.09|318.19|321.09|318.19|320.93|318.03|16
1645961730000|2022-02-27 11:35:30|321.1|318.2|321.18|318.28|321.18|318.28|321.09|318.19|12
1645961740000|2022-02-27 11:35:40|321.19|318.29|321.24|318.34|321.31|318.41|321.18|318.28|22
1645961750000|2022-02-27 11:35:50|321.22|318.32|321.24|318.34|321.26|318.36|321.22|318.32|14
1645961760000|2022-02-27 11:36:00|321.22|318.32|321.02|318.12|321.22|318.32|321.02|318.12|21
1645961770000|2022-02-27 11:36:10|321.07|318.17|321.04|318.14|321.1|318.2|321.03|318.13|14
1645961780000|2022-02-27 11:36:20|321.03|318.13|321.12|318.22|321.12|318.22|321.03|318.13|13
1645961790000|2022-02-27 11:36:30|321.13|318.23|321.26|318.36|321.26|318.36|321.13|318.23|10
1645961800000|2022-02-27 11:36:40|321.24|318.34|321.26|318.36|321.26|318.36|321.23|318.33|10
1645961810000|2022-02-27 11:36:50|321.27|318.37|321.29|318.39|321.29|318.39|321.27|318.37|2
1645961820000|2022-02-27 11:37:00|321.25|318.35|321.09|318.19|321.26|318.36|321.09|318.19|16
1645961830000|2022-02-27 11:37:10|321.08|318.18|321.07|318.17|321.13|318.23|321.04|318.14|19
1645961840000|2022-02-27 11:37:20|321.06|318.16|321.05|318.15|321.07|318.17|321.05|318.15|14
1645961850000|2022-02-27 11:37:30|321.04|318.14|321.07|318.17|321.07|318.17|321.02|318.12|26
1645961860000|2022-02-27 11:37:40|321.08|318.18|321.08|318.18|321.09|318.19|321.07|318.17|11
1645961870000|2022-02-27 11:37:50|321.09|318.19|321.14|318.24|321.14|318.24|321.07|318.17|6
1645961880000|2022-02-27 11:38:00|321.16|318.26|321.05|318.15|321.21|318.31|321.05|318.15|16
1645961890000|2022-02-27 11:38:10|321.06|318.16|321.05|318.15|321.07|318.17|321.04|318.14|16
1645961900000|2022-02-27 11:38:20|321.07|318.17|321.12|318.22|321.13|318.23|321.04|318.14|11
1645961910000|2022-02-27 11:38:30|321.1|318.2|321.06|318.16|321.1|318.2|321.05|318.15|15
1645961920000|2022-02-27 11:38:40|321.07|318.17|321.06|318.16|321.07|318.17|321.04|318.14|18
1645961930000|2022-02-27 11:38:50|321.05|318.15|321.05|318.15|321.06|318.16|321.04|318.14|7
1645961940000|2022-02-27 11:39:00|321.04|318.14|321.08|318.18|321.11|318.21|321.04|318.14|7
1645961950000|2022-02-27 11:39:10|321.09|318.19|321.08|318.18|321.1|318.2|321.08|318.18|6
1645961960000|2022-02-27 11:39:20|321.09|318.19|321.16|318.26|321.17|318.27|321.09|318.19|4
1645961970000|2022-02-27 11:39:30|321.15|318.25|321.09|318.19|321.15|318.25|321.09|318.19|8
1645961980000|2022-02-27 11:39:40|321.1|318.2|321.1|318.2|321.12|318.22|321.09|318.19|7
1645961990000|2022-02-27 11:39:50|321.11|318.21|321.22|318.32|321.22|318.32|321.11|318.21|6
1645962000000|2022-02-27 11:40:00|321.21|318.31|321.08|318.18|321.21|318.31|321.07|318.17|13
1645962010000|2022-02-27 11:40:10|321.07|318.17|320.99|318.09|321.08|318.18|320.99|318.09|12
1645962020000|2022-02-27 11:40:20|320.96|318.06|320.92|318.02|320.98|318.08|320.92|318.02|16
1645962030000|2022-02-27 11:40:30|320.9|318|320.86|317.96|320.94|318.04|320.77|317.87|22
1645962040000|2022-02-27 11:40:40|320.85|317.95|320.88|317.98|320.88|317.98|320.84|317.94|13
1645962050000|2022-02-27 11:40:50|320.87|317.97|320.93|318.03|320.93|318.03|320.87|317.97|9
1645962060000|2022-02-27 11:41:00|320.92|318.02|321.07|318.17|321.12|318.22|320.9|318|23
1645962070000|2022-02-27 11:41:10|321.08|318.18|321.01|318.11|321.08|318.18|320.99|318.09|11
1645962080000|2022-02-27 11:41:20|321|318.1|321.01|318.11|321.03|318.13|320.99|318.09|7
1645962090000|2022-02-27 11:41:30|321.02|318.12|321.03|318.13|321.03|318.13|321.01|318.11|6
1645962100000|2022-02-27 11:41:40|321.02|318.12|321|318.1|321.02|318.12|321|318.1|8
1645962110000|2022-02-27 11:41:50|321.03|318.13|321|318.1|321.03|318.13|321|318.1|2
1645962120000|2022-02-27 11:42:00|321.03|318.13|321.03|318.13|321.03|318.13|321.03|318.13|1
1645962130000|2022-02-27 11:42:10|321.02|318.12|320.76|317.86|321.02|318.12|320.76|317.86|20
1645962140000|2022-02-27 11:42:20|320.74|317.84|320.79|317.89|320.81|317.91|320.7|317.8|19
1645962150000|2022-02-27 11:42:30|320.77|317.87|320.79|317.89|320.81|317.91|320.77|317.87|22
1645962160000|2022-02-27 11:42:40|320.78|317.88|320.78|317.88|320.81|317.91|320.77|317.87|18
1645962170000|2022-02-27 11:42:50|320.77|317.87|320.77|317.87|320.8|317.9|320.77|317.87|16
1645962180000|2022-02-27 11:43:00|320.78|317.88|320.79|317.89|320.81|317.91|320.78|317.88|14
1645962190000|2022-02-27 11:43:10|320.8|317.9|320.81|317.91|320.84|317.94|320.78|317.88|19
1645962200000|2022-02-27 11:43:20|320.79|317.89|320.81|317.91|320.81|317.91|320.78|317.88|8
1645962210000|2022-02-27 11:43:30|320.79|317.89|320.74|317.84|320.8|317.9|320.74|317.84|14
1645962220000|2022-02-27 11:43:40|320.75|317.85|320.63|317.73|320.76|317.86|320.59|317.69|17
1645962230000|2022-02-27 11:43:50|320.6|317.7|320.3|317.4|320.63|317.73|320.3|317.4|21
1645962240000|2022-02-27 11:44:00|320.31|317.41|320.54|317.64|320.54|317.64|320.31|317.41|22
1645962250000|2022-02-27 11:44:10|320.56|317.66|320.54|317.64|320.56|317.66|320.52|317.62|19
1645962260000|2022-02-27 11:44:20|320.53|317.63|320.45|317.55|320.54|317.64|320.4|317.5|18
1645962270000|2022-02-27 11:44:30|320.44|317.54|320.5|317.6|320.52|317.62|320.43|317.53|22
1645962280000|2022-02-27 11:44:40|320.48|317.58|320.5|317.6|320.53|317.63|320.48|317.58|16
1645962290000|2022-02-27 11:44:50|320.49|317.59|320.48|317.58|320.61|317.71|320.48|317.58|25
1645962300000|2022-02-27 11:45:00|320.47|317.57|320.55|317.65|320.57|317.67|320.42|317.52|23
1645962310000|2022-02-27 11:45:10|320.54|317.64|320.61|317.71|320.61|317.71|320.52|317.62|20
1645962320000|2022-02-27 11:45:20|320.6|317.7|320.6|317.7|320.64|317.74|320.57|317.67|16
1645962330000|2022-02-27 11:45:30|320.62|317.72|320.65|317.75|320.68|317.78|320.62|317.72|14
1645962340000|2022-02-27 11:45:40|320.67|317.77|320.74|317.84|320.76|317.86|320.67|317.77|20
1645962350000|2022-02-27 11:45:50|320.75|317.85|320.75|317.85|320.79|317.89|320.74|317.84|8
1645962360000|2022-02-27 11:46:00|320.74|317.84|320.72|317.82|320.74|317.84|320.71|317.81|8
1645962370000|2022-02-27 11:46:10|320.71|317.81|320.68|317.78|320.72|317.82|320.66|317.76|9
1645962380000|2022-02-27 11:46:20|320.7|317.8|320.74|317.84|320.75|317.85|320.7|317.8|8
1645962390000|2022-02-27 11:46:30|320.73|317.83|320.75|317.85|320.75|317.85|320.69|317.79|9
1645962400000|2022-02-27 11:46:40|320.74|317.84|320.74|317.84|320.74|317.84|320.74|317.84|1
1645962410000|2022-02-27 11:46:50|320.75|317.85|320.73|317.83|320.75|317.85|320.72|317.82|7
1645962420000|2022-02-27 11:47:00|320.72|317.82|320.72|317.82|320.73|317.83|320.72|317.82|3
1645962430000|2022-02-27 11:47:10|320.73|317.83|320.73|317.83|320.76|317.86|320.72|317.82|8
1645962440000|2022-02-27 11:47:20|320.71|317.81|320.74|317.84|320.74|317.84|320.71|317.81|12
1645962450000|2022-02-27 11:47:30|320.75|317.85|320.74|317.84|320.75|317.85|320.71|317.81|8
1645962460000|2022-02-27 11:47:40|320.73|317.83|320.73|317.83|320.76|317.86|320.7|317.8|14
1645962470000|2022-02-27 11:47:50|320.74|317.84|320.57|317.67|320.75|317.85|320.55|317.65|17
1645962480000|2022-02-27 11:48:00|320.56|317.66|320.56|317.66|320.56|317.66|320.49|317.59|15
1645962490000|2022-02-27 11:48:10|320.57|317.67|320.61|317.71|320.64|317.74|320.57|317.67|11
1645962500000|2022-02-27 11:48:20|320.6|317.7|320.5|317.6|320.6|317.7|320.48|317.58|18
1645962510000|2022-02-27 11:48:30|320.49|317.59|320.6|317.7|320.6|317.7|320.49|317.59|14
1645962520000|2022-02-27 11:48:40|320.61|317.71|320.61|317.71|320.62|317.72|320.61|317.71|5
1645962530000|2022-02-27 11:48:50|320.62|317.72|320.58|317.68|320.66|317.76|320.57|317.67|15
1645962540000|2022-02-27 11:49:00|320.57|317.67|320.61|317.71|320.61|317.71|320.57|317.67|5
1645962550000|2022-02-27 11:49:10|320.6|317.7|320.61|317.71|320.61|317.71|320.6|317.7|2
1645962560000|2022-02-27 11:49:20|320.6|317.7|320.6|317.7|320.61|317.71|320.6|317.7|5
1645962570000|2022-02-27 11:49:30|320.61|317.71|320.61|317.71|320.61|317.71|320.6|317.7|3
1645962580000|2022-02-27 11:49:40|320.6|317.7|320.6|317.7|320.61|317.71|320.6|317.7|3
1645962590000|2022-02-27 11:49:50|320.61|317.71|320.6|317.7|320.61|317.71|320.6|317.7|12
1645962600000|2022-02-27 11:50:00|320.61|317.71|320.69|317.79|320.69|317.79|320.61|317.71|5
1645962610000|2022-02-27 11:50:10|320.67|317.77|320.67|317.77|320.72|317.82|320.66|317.76|20
1645962620000|2022-02-27 11:50:20|320.68|317.78|320.82|317.92|320.82|317.92|320.67|317.77|21
1645962630000|2022-02-27 11:50:30|320.83|317.93|320.89|317.99|320.89|317.99|320.8|317.9|11
1645962640000|2022-02-27 11:50:40|320.88|317.98|320.9|318|320.9|318|320.87|317.97|6
1645962650000|2022-02-27 11:50:50|320.92|318.02|320.98|318.08|320.99|318.09|320.92|318.02|12
1645962660000|2022-02-27 11:51:00|320.97|318.07|321.13|318.23|321.14|318.24|320.97|318.07|18
1645962670000|2022-02-27 11:51:10|321.14|318.24|321.14|318.24|321.14|318.24|321.13|318.23|3
1645962680000|2022-02-27 11:51:20|321.15|318.25|321.22|318.32|321.22|318.32|321.12|318.22|12
1645962690000|2022-02-27 11:51:30|321.21|318.31|321.22|318.32|321.22|318.32|321.21|318.31|4
1645962700000|2022-02-27 11:51:40|321.24|318.34|321.23|318.33|321.28|318.38|321.22|318.32|8
1645962710000|2022-02-27 11:51:50|321.22|318.32|321.29|318.39|321.29|318.39|321.22|318.32|5
1645962720000|2022-02-27 11:52:00|321.3|318.4|321.14|318.24|321.32|318.42|321.14|318.24|15
1645962730000|2022-02-27 11:52:10|321.13|318.23|320.99|318.09|321.16|318.26|320.91|318.01|22
1645962740000|2022-02-27 11:52:20|321.01|318.11|321|318.1|321.01|318.11|320.94|318.04|20
1645962750000|2022-02-27 11:52:30|320.97|318.07|320.95|318.05|321.02|318.12|320.95|318.05|10
1645962760000|2022-02-27 11:52:40|321|318.1|320.91|318.01|321.06|318.16|320.91|318.01|19
1645962770000|2022-02-27 11:52:50|320.87|317.97|320.88|317.98|320.92|318.02|320.84|317.94|15
1645962780000|2022-02-27 11:53:00|320.89|317.99|320.78|317.88|320.92|318.02|320.78|317.88|14
1645962790000|2022-02-27 11:53:10|320.79|317.89|320.73|317.83|320.81|317.91|320.72|317.82|11
1645962800000|2022-02-27 11:53:20|320.76|317.86|320.76|317.86|320.77|317.87|320.72|317.82|15
1645962810000|2022-02-27 11:53:30|320.75|317.85|320.86|317.96|320.86|317.96|320.7|317.8|22
1645962820000|2022-02-27 11:53:40|320.87|317.97|320.89|317.99|320.92|318.02|320.87|317.97|11
1645962830000|2022-02-27 11:53:50|320.88|317.98|320.86|317.96|320.89|317.99|320.82|317.92|13
1645962840000|2022-02-27 11:54:00|320.83|317.93|320.82|317.92|320.84|317.94|320.81|317.91|5
1645962850000|2022-02-27 11:54:10|320.81|317.91|320.81|317.91|320.84|317.94|320.8|317.9|7
1645962860000|2022-02-27 11:54:20|320.82|317.92|320.81|317.91|320.82|317.92|320.81|317.91|6
1645962870000|2022-02-27 11:54:30|320.82|317.92|320.83|317.93|320.83|317.93|320.82|317.92|4
1645962880000|2022-02-27 11:54:40|320.82|317.92|320.83|317.93|320.83|317.93|320.82|317.92|2
1645962890000|2022-02-27 11:54:50|320.84|317.94|320.84|317.94|320.88|317.98|320.82|317.92|16
1645962900000|2022-02-27 11:55:00|320.85|317.95|320.89|317.99|320.9|318|320.85|317.95|15
1645962910000|2022-02-27 11:55:10|320.83|317.93|320.83|317.93|320.85|317.95|320.77|317.87|13
1645962920000|2022-02-27 11:55:20|320.82|317.92|320.85|317.95|320.87|317.97|320.82|317.92|15
1645962930000|2022-02-27 11:55:30|320.86|317.96|320.9|318|320.92|318.02|320.86|317.96|11
1645962940000|2022-02-27 11:55:40|320.91|318.01|321|318.1|321.03|318.13|320.91|318.01|12
1645962950000|2022-02-27 11:55:50|320.99|318.09|320.99|318.09|321|318.1|320.99|318.09|9
1645962960000|2022-02-27 11:56:00|321|318.1|321|318.1|321|318.1|320.99|318.09|3
1645962970000|2022-02-27 11:56:10|321.04|318.14|320.97|318.07|321.09|318.19|320.91|318.01|23
1645962980000|2022-02-27 11:56:20|320.96|318.06|320.89|317.99|320.96|318.06|320.89|317.99|9
1645962990000|2022-02-27 11:56:30|320.9|318|320.8|317.9|320.9|318|320.72|317.82|16
1645963000000|2022-02-27 11:56:40|320.79|317.89|320.79|317.89|320.85|317.95|320.78|317.88|11
1645963010000|2022-02-27 11:56:50|320.81|317.91|320.77|317.87|320.85|317.95|320.72|317.82|21
1645963020000|2022-02-27 11:57:00|320.81|317.91|320.76|317.86|320.81|317.91|320.76|317.86|22
1645963030000|2022-02-27 11:57:10|320.77|317.87|320.77|317.87|320.79|317.89|320.75|317.85|9
1645963040000|2022-02-27 11:57:20|320.78|317.88|320.79|317.89|320.82|317.92|320.76|317.86|10
1645963050000|2022-02-27 11:57:30|320.78|317.88|320.72|317.82|320.78|317.88|320.66|317.76|22
1645963060000|2022-02-27 11:57:40|320.69|317.79|320.65|317.75|320.71|317.81|320.63|317.73|20
1645963070000|2022-02-27 11:57:50|320.61|317.71|320.62|317.72|320.63|317.73|320.61|317.71|13
1645963080000|2022-02-27 11:58:00|320.61|317.71|320.72|317.82|320.73|317.83|320.61|317.71|16
1645963090000|2022-02-27 11:58:10|320.71|317.81|320.71|317.81|320.72|317.82|320.69|317.79|16
1645963100000|2022-02-27 11:58:20|320.72|317.82|320.72|317.82|320.78|317.88|320.71|317.81|14
1645963110000|2022-02-27 11:58:30|320.71|317.81|320.72|317.82|320.74|317.84|320.71|317.81|16
1645963120000|2022-02-27 11:58:40|320.71|317.81|320.78|317.88|320.78|317.88|320.71|317.81|10
1645963130000|2022-02-27 11:58:50|320.79|317.89|320.77|317.87|320.79|317.89|320.77|317.87|8
1645963150000|2022-02-27 11:59:10|320.75|317.85|320.77|317.87|320.78|317.88|320.75|317.85|8
1645963160000|2022-02-27 11:59:20|320.78|317.88|320.77|317.87|320.78|317.88|320.77|317.87|2
1645963170000|2022-02-27 11:59:30|320.79|317.89|320.77|317.87|320.79|317.89|320.76|317.86|3
1645963180000|2022-02-27 11:59:40|320.79|317.89|320.78|317.88|320.8|317.9|320.78|317.88|4
1645963190000|2022-02-27 11:59:50|320.79|317.89|320.81|317.91|320.81|317.91|320.76|317.86|19
1645963200000|2022-02-27 12:00:00|320.8|317.9|320.8|317.9|320.83|317.93|320.79|317.89|23
1645963210000|2022-02-27 12:00:10|320.81|317.91|320.81|317.91|320.85|317.95|320.78|317.88|11
1645963220000|2022-02-27 12:00:20|320.79|317.89|320.97|318.07|320.97|318.07|320.78|317.88|17
1645963230000|2022-02-27 12:00:30|320.95|318.05|320.87|317.97|320.97|318.07|320.77|317.87|17
1645963240000|2022-02-27 12:00:40|320.85|317.95|320.84|317.94|320.87|317.97|320.83|317.93|7
1645963250000|2022-02-27 12:00:50|320.85|317.95|320.61|317.71|320.86|317.96|320.57|317.67|21
1645963260000|2022-02-27 12:01:00|320.6|317.7|320.53|317.63|320.64|317.74|320.43|317.53|24
1645963270000|2022-02-27 12:01:10|320.52|317.62|320.67|317.77|320.67|317.77|320.49|317.59|16
1645963280000|2022-02-27 12:01:20|320.66|317.76|320.51|317.61|320.66|317.76|320.46|317.56|19
1645963290000|2022-02-27 12:01:30|320.5|317.6|320.53|317.63|320.53|317.63|320.31|317.41|27
1645963300000|2022-02-27 12:01:40|320.51|317.61|320.34|317.44|320.51|317.61|320.33|317.43|18
1645963310000|2022-02-27 12:01:50|320.33|317.43|320.34|317.44|320.35|317.45|320.31|317.41|13
1645963320000|2022-02-27 12:02:00|320.33|317.43|320.44|317.54|320.45|317.55|320.31|317.41|13
1645963330000|2022-02-27 12:02:10|320.43|317.53|320.55|317.65|320.57|317.67|320.42|317.52|22
1645963340000|2022-02-27 12:02:20|320.56|317.66|320.75|317.85|320.75|317.85|320.55|317.65|11
1645963350000|2022-02-27 12:02:30|320.73|317.83|320.7|317.8|320.73|317.83|320.69|317.79|15
1645963360000|2022-02-27 12:02:40|320.71|317.81|320.78|317.88|320.8|317.9|320.71|317.81|10
1645963370000|2022-02-27 12:02:50|320.77|317.87|320.84|317.94|320.84|317.94|320.77|317.87|12
1645963380000|2022-02-27 12:03:00|320.83|317.93|320.88|317.98|320.88|317.98|320.83|317.93|12
1645963390000|2022-02-27 12:03:10|320.87|317.97|320.81|317.91|320.88|317.98|320.8|317.9|20
1645963400000|2022-02-27 12:03:20|320.8|317.9|320.8|317.9|320.82|317.92|320.79|317.89|14
1645963410000|2022-02-27 12:03:30|320.82|317.92|320.82|317.92|320.82|317.92|320.79|317.89|13
1645963420000|2022-02-27 12:03:40|320.83|317.93|320.82|317.92|320.92|318.02|320.82|317.92|13
1645963430000|2022-02-27 12:03:50|320.83|317.93|320.77|317.87|320.84|317.94|320.77|317.87|19
1645963440000|2022-02-27 12:04:00|320.76|317.86|320.77|317.87|320.78|317.88|320.76|317.86|13
1645963450000|2022-02-27 12:04:10|320.76|317.86|320.83|317.93|320.88|317.98|320.76|317.86|19
1645963460000|2022-02-27 12:04:20|320.8|317.9|320.71|317.81|320.81|317.91|320.67|317.77|23
1645963470000|2022-02-27 12:04:30|320.69|317.79|320.7|317.8|320.74|317.84|320.67|317.77|21
1645963480000|2022-02-27 12:04:40|320.71|317.81|320.78|317.88|320.78|317.88|320.69|317.79|17
1645963490000|2022-02-27 12:04:50|320.77|317.87|320.78|317.88|320.79|317.89|320.77|317.87|9
1645963500000|2022-02-27 12:05:00|320.77|317.87|320.76|317.86|320.78|317.88|320.73|317.83|12
1645963510000|2022-02-27 12:05:10|320.77|317.87|320.71|317.81|320.78|317.88|320.7|317.8|14
1645963520000|2022-02-27 12:05:20|320.7|317.8|320.62|317.72|320.7|317.8|320.57|317.67|23
1645963530000|2022-02-27 12:05:30|320.61|317.71|320.69|317.79|320.75|317.85|320.6|317.7|22
1645963540000|2022-02-27 12:05:40|320.7|317.8|320.69|317.79|320.72|317.82|320.69|317.79|16
1645963550000|2022-02-27 12:05:50|320.7|317.8|320.71|317.81|320.76|317.86|320.7|317.8|12
1645963560000|2022-02-27 12:06:00|320.72|317.82|320.74|317.84|320.78|317.88|320.71|317.81|13
1645963570000|2022-02-27 12:06:10|320.76|317.86|320.74|317.84|320.76|317.86|320.74|317.84|3
1645963580000|2022-02-27 12:06:20|320.75|317.85|320.75|317.85|320.76|317.86|320.74|317.84|6
1645963590000|2022-02-27 12:06:30|320.79|317.89|320.88|317.98|320.9|318|320.79|317.89|7
1645963600000|2022-02-27 12:06:40|320.87|317.97|320.87|317.97|320.88|317.98|320.87|317.97|3
1645963610000|2022-02-27 12:06:50|320.91|318.01|320.9|318|320.99|318.09|320.9|318|17
1645963620000|2022-02-27 12:07:00|320.91|318.01|320.92|318.02|320.94|318.04|320.89|317.99|13
1645963630000|2022-02-27 12:07:10|320.93|318.03|320.94|318.04|320.96|318.06|320.92|318.02|12
1645963640000|2022-02-27 12:07:20|320.93|318.03|320.89|317.99|320.93|318.03|320.88|317.98|12
1645963650000|2022-02-27 12:07:30|320.9|318|320.93|318.03|320.95|318.05|320.9|318|11
1645963660000|2022-02-27 12:07:40|320.92|318.02|320.92|318.02|320.93|318.03|320.89|317.99|14
1645963670000|2022-02-27 12:07:50|320.93|318.03|320.93|318.03|320.93|318.03|320.91|318.01|7
1645963680000|2022-02-27 12:08:00|320.91|318.01|320.75|317.85|320.91|318.01|320.74|317.84|15
1645963690000|2022-02-27 12:08:10|320.74|317.84|320.76|317.86|320.81|317.91|320.73|317.83|20
1645963700000|2022-02-27 12:08:20|320.75|317.85|320.75|317.85|320.78|317.88|320.72|317.82|23
1645963710000|2022-02-27 12:08:30|320.77|317.87|320.7|317.8|320.77|317.87|320.7|317.8|23
1645963720000|2022-02-27 12:08:40|320.69|317.79|320.74|317.84|320.77|317.87|320.69|317.79|14
1645963730000|2022-02-27 12:08:50|320.77|317.87|320.74|317.84|320.77|317.87|320.73|317.83|14
1645963740000|2022-02-27 12:09:00|320.73|317.83|320.58|317.68|320.73|317.83|320.54|317.64|16
1645963750000|2022-02-27 12:09:10|320.6|317.7|320.55|317.65|320.62|317.72|320.48|317.58|22
1645963760000|2022-02-27 12:09:20|320.54|317.64|320.58|317.68|320.64|317.74|320.54|317.64|21
1645963770000|2022-02-27 12:09:30|320.59|317.69|320.55|317.65|320.6|317.7|320.54|317.64|17
1645963780000|2022-02-27 12:09:40|320.56|317.66|320.45|317.55|320.6|317.7|320.41|317.51|20
1645963790000|2022-02-27 12:09:50|320.46|317.56|320.49|317.59|320.5|317.6|320.4|317.5|20
1645963800000|2022-02-27 12:10:00|320.5|317.6|320.55|317.65|320.59|317.69|320.49|317.59|19
1645963810000|2022-02-27 12:10:10|320.54|317.64|320.58|317.68|320.59|317.69|320.53|317.63|17
1645963820000|2022-02-27 12:10:20|320.57|317.67|320.48|317.58|320.57|317.67|320.46|317.56|20
1645963830000|2022-02-27 12:10:30|320.47|317.57|320.49|317.59|320.51|317.61|320.47|317.57|12
1645963840000|2022-02-27 12:10:40|320.5|317.6|320.6|317.7|320.62|317.72|320.5|317.6|14
1645963850000|2022-02-27 12:10:50|320.59|317.69|320.51|317.61|320.6|317.7|320.51|317.61|13
1645963860000|2022-02-27 12:11:00|320.5|317.6|320.48|317.58|320.5|317.6|320.46|317.56|15
1645963870000|2022-02-27 12:11:10|320.47|317.57|320.44|317.54|320.47|317.57|320.44|317.54|14
1645963880000|2022-02-27 12:11:20|320.42|317.52|320.4|317.5|320.42|317.52|320.36|317.46|22
1645963890000|2022-02-27 12:11:30|320.39|317.49|320.41|317.51|320.42|317.52|320.36|317.46|13
1645963900000|2022-02-27 12:11:40|320.43|317.53|320.48|317.58|320.48|317.58|320.42|317.52|21
1645963910000|2022-02-27 12:11:50|320.5|317.6|320.52|317.62|320.52|317.62|320.47|317.57|19
1645963920000|2022-02-27 12:12:00|320.53|317.63|320.38|317.48|320.53|317.63|320.38|317.48|17
1645963930000|2022-02-27 12:12:10|320.39|317.49|320.39|317.49|320.4|317.5|320.38|317.48|7
1645963940000|2022-02-27 12:12:20|320.4|317.5|320.4|317.5|320.4|317.5|320.38|317.48|4
1645963950000|2022-02-27 12:12:30|320.39|317.49|320.33|317.43|320.41|317.51|320.32|317.42|21
1645963960000|2022-02-27 12:12:40|320.32|317.42|320.21|317.31|320.33|317.43|320.21|317.31|18
1645963970000|2022-02-27 12:12:50|320.22|317.32|320.07|317.17|320.22|317.32|320.06|317.16|24
1645963980000|2022-02-27 12:13:00|320.08|317.18|320|317.1|320.11|317.21|319.96|317.06|25
1645963990000|2022-02-27 12:13:10|319.97|317.07|319.65|316.75|319.97|317.07|319.65|316.75|20
1645964000000|2022-02-27 12:13:20|319.69|316.79|319.42|316.52|319.69|316.79|319.41|316.51|25
1645964010000|2022-02-27 12:13:30|319.41|316.51|319.52|316.62|319.55|316.65|319.4|316.5|24
1645964020000|2022-02-27 12:13:40|319.53|316.63|319.44|316.54|319.53|316.63|319.44|316.54|14
1645964030000|2022-02-27 12:13:50|319.45|316.55|319.37|316.47|319.47|316.57|319.32|316.42|19
1645964040000|2022-02-27 12:14:00|319.38|316.48|319.39|316.49|319.41|316.51|319.37|316.47|16
1645964050000|2022-02-27 12:14:10|319.38|316.48|319.43|316.53|319.44|316.54|319.35|316.45|21
1645964060000|2022-02-27 12:14:20|319.45|316.55|319.63|316.73|319.66|316.76|319.45|316.55|22
1645964070000|2022-02-27 12:14:30|319.62|316.72|319.64|316.74|319.69|316.79|319.62|316.72|16
1645964080000|2022-02-27 12:14:40|319.63|316.73|319.48|316.58|319.63|316.73|319.48|316.58|17
1645964090000|2022-02-27 12:14:50|319.49|316.59|319.53|316.63|319.54|316.64|319.48|316.58|13
1645964100000|2022-02-27 12:15:00|319.52|316.62|319.48|316.58|319.53|316.63|319.45|316.55|24
1645964110000|2022-02-27 12:15:10|319.49|316.59|319.41|316.51|319.49|316.59|319.35|316.45|19
1645964120000|2022-02-27 12:15:20|319.39|316.49|319.4|316.5|319.43|316.53|319.38|316.48|19
1645964130000|2022-02-27 12:15:30|319.41|316.51|319.44|316.54|319.46|316.56|319.39|316.49|19
1645964140000|2022-02-27 12:15:40|319.47|316.57|319.6|316.7|319.6|316.7|319.47|316.57|18
1645964150000|2022-02-27 12:15:50|319.61|316.71|319.63|316.73|319.63|316.73|319.59|316.69|12
1645964160000|2022-02-27 12:16:00|319.62|316.72|319.52|316.62|319.63|316.73|319.51|316.61|17
1645964170000|2022-02-27 12:16:10|319.51|316.61|319.47|316.57|319.51|316.61|319.45|316.55|9
1645964180000|2022-02-27 12:16:20|319.46|316.56|319.37|316.47|319.47|316.57|319.36|316.46|13
1645964190000|2022-02-27 12:16:30|319.36|316.46|319.2|316.3|319.38|316.48|319.19|316.29|22
1645964200000|2022-02-27 12:16:40|319.21|316.31|319.2|316.3|319.26|316.36|319.13|316.23|23
1645964210000|2022-02-27 12:16:50|319.19|316.29|319.2|316.3|319.23|316.33|319.19|316.29|13
1645964220000|2022-02-27 12:17:00|319.19|316.29|319.14|316.24|319.19|316.29|319.13|316.23|14
1645964230000|2022-02-27 12:17:10|319.15|316.25|319.19|316.29|319.22|316.32|319.15|316.25|20
1645964240000|2022-02-27 12:17:20|319.18|316.28|319.27|316.37|319.27|316.37|319.15|316.25|18
1645964250000|2022-02-27 12:17:30|319.29|316.39|319.25|316.35|319.3|316.4|319.23|316.33|16
1645964260000|2022-02-27 12:17:40|319.26|316.36|319.1|316.2|319.26|316.36|319.09|316.19|20
1645964270000|2022-02-27 12:17:50|319.11|316.21|319.11|316.21|319.11|316.21|319.05|316.15|19
1645964280000|2022-02-27 12:18:00|319.09|316.19|319.04|316.14|319.11|316.21|319|316.1|19
1645964290000|2022-02-27 12:18:10|319.07|316.17|319.2|316.3|319.2|316.3|318.96|316.06|27
1645964300000|2022-02-27 12:18:20|319.18|316.28|319.18|316.28|319.22|316.32|319.17|316.27|17
1645964310000|2022-02-27 12:18:30|319.19|316.29|319.18|316.28|319.19|316.29|319.14|316.24|17
1645964320000|2022-02-27 12:18:40|319.17|316.27|319.17|316.27|319.18|316.28|319.16|316.26|8
1645964330000|2022-02-27 12:18:50|319.16|316.26|319.02|316.12|319.16|316.26|318.99|316.09|15
1645964340000|2022-02-27 12:19:00|319|316.1|319.02|316.12|319.1|316.2|319|316.1|19
1645964350000|2022-02-27 12:19:10|319.01|316.11|319.11|316.21|319.15|316.25|319.01|316.11|15
1645964360000|2022-02-27 12:19:20|319.13|316.23|319.03|316.13|319.15|316.25|319.03|316.13|15
1645964370000|2022-02-27 12:19:30|319.05|316.15|319.15|316.25|319.16|316.26|319.03|316.13|20
1645964380000|2022-02-27 12:19:40|319.13|316.23|319.13|316.23|319.13|316.23|319.1|316.2|14
1645964390000|2022-02-27 12:19:50|319.16|316.26|319.12|316.22|319.19|316.29|319.11|316.21|19
1645964400000|2022-02-27 12:20:00|319.13|316.23|319.14|316.24|319.18|316.28|319.13|316.23|12
1645964410000|2022-02-27 12:20:10|319.15|316.25|319.07|316.17|319.16|316.26|319.03|316.13|17
1645964420000|2022-02-27 12:20:20|319.06|316.16|319.2|316.3|319.22|316.32|319.03|316.13|27
1645964430000|2022-02-27 12:20:30|319.21|316.31|319.28|316.38|319.29|316.39|319.17|316.27|11
1645964440000|2022-02-27 12:20:40|319.29|316.39|319.37|316.47|319.37|316.47|319.29|316.39|14
1645964450000|2022-02-27 12:20:50|319.41|316.51|319.5|316.6|319.51|316.61|319.41|316.51|15
1645964460000|2022-02-27 12:21:00|319.47|316.57|319.4|316.5|319.49|316.59|319.4|316.5|12
1645964470000|2022-02-27 12:21:10|319.43|316.53|319.52|316.62|319.52|316.62|319.43|316.53|12
1645964480000|2022-02-27 12:21:20|319.53|316.63|319.52|316.62|319.53|316.63|319.52|316.62|4
1645964490000|2022-02-27 12:21:30|319.53|316.63|319.48|316.58|319.53|316.63|319.48|316.58|6
1645964500000|2022-02-27 12:21:40|319.47|316.57|319.44|316.54|319.47|316.57|319.42|316.52|16
1645964510000|2022-02-27 12:21:50|319.43|316.53|319.63|316.73|319.65|316.75|319.43|316.53|23
1645964520000|2022-02-27 12:22:00|319.62|316.72|319.67|316.77|319.67|316.77|319.62|316.72|11
1645964530000|2022-02-27 12:22:10|319.65|316.75|319.97|317.07|319.97|317.07|319.64|316.74|21
1645964540000|2022-02-27 12:22:20|319.91|317.01|319.78|316.88|319.91|317.01|319.78|316.88|11
1645964550000|2022-02-27 12:22:30|319.74|316.84|319.68|316.78|319.78|316.88|319.64|316.74|21
1645964560000|2022-02-27 12:22:40|319.66|316.76|319.68|316.78|319.74|316.84|319.66|316.76|22
1645964570000|2022-02-27 12:22:50|319.65|316.75|319.66|316.76|319.67|316.77|319.63|316.73|17
1645964580000|2022-02-27 12:23:00|319.65|316.75|319.69|316.79|319.71|316.81|319.64|316.74|17
1645964590000|2022-02-27 12:23:10|319.71|316.81|319.64|316.74|319.71|316.81|319.64|316.74|14
1645964600000|2022-02-27 12:23:20|319.66|316.76|319.66|316.76|319.66|316.76|319.63|316.73|14
1645964610000|2022-02-27 12:23:30|319.64|316.74|319.7|316.8|319.71|316.81|319.57|316.67|19
1645964620000|2022-02-27 12:23:40|319.71|316.81|319.73|316.83|319.73|316.83|319.7|316.8|16
1645964630000|2022-02-27 12:23:50|319.74|316.84|319.76|316.86|319.77|316.87|319.74|316.84|7
1645964640000|2022-02-27 12:24:00|319.75|316.85|319.72|316.82|319.75|316.85|319.72|316.82|13
1645964650000|2022-02-27 12:24:10|319.73|316.83|319.8|316.9|319.8|316.9|319.72|316.82|13
1645964660000|2022-02-27 12:24:20|319.79|316.89|319.79|316.89|319.8|316.9|319.78|316.88|7
1645964670000|2022-02-27 12:24:30|319.78|316.88|319.78|316.88|319.8|316.9|319.77|316.87|9
1645964680000|2022-02-27 12:24:40|319.79|316.89|319.82|316.92|319.82|316.92|319.78|316.88|8
1645964690000|2022-02-27 12:24:50|319.85|316.95|319.85|316.95|319.86|316.96|319.85|316.95|5
1645964700000|2022-02-27 12:25:00|319.86|316.96|319.86|316.96|319.87|316.97|319.85|316.95|9
1645964710000|2022-02-27 12:25:10|319.84|316.94|319.8|316.9|319.84|316.94|319.79|316.89|12
1645964720000|2022-02-27 12:25:20|319.79|316.89|319.77|316.87|319.8|316.9|319.77|316.87|12
1645964730000|2022-02-27 12:25:30|319.76|316.86|319.8|316.9|319.81|316.91|319.76|316.86|16
1645964740000|2022-02-27 12:25:40|319.79|316.89|319.83|316.93|319.84|316.94|319.78|316.88|21
1645964750000|2022-02-27 12:25:50|319.82|316.92|319.82|316.92|319.82|316.92|319.82|316.92|1
1645964760000|2022-02-27 12:26:00|319.83|316.93|319.85|316.95|319.88|316.98|319.83|316.93|5
1645964770000|2022-02-27 12:26:10|319.84|316.94|319.88|316.98|319.88|316.98|319.84|316.94|6
1645964780000|2022-02-27 12:26:20|319.89|316.99|319.88|316.98|319.9|317|319.88|316.98|7
1645964790000|2022-02-27 12:26:30|319.86|316.96|319.8|316.9|319.87|316.97|319.8|316.9|15
1645964800000|2022-02-27 12:26:40|319.77|316.87|319.71|316.81|319.78|316.88|319.68|316.78|24
1645964810000|2022-02-27 12:26:50|319.66|316.76|319.73|316.83|319.76|316.86|319.65|316.75|22
1645964820000|2022-02-27 12:27:00|319.75|316.85|319.76|316.86|319.76|316.86|319.73|316.83|13
1645964830000|2022-02-27 12:27:10|319.75|316.85|319.71|316.81|319.76|316.86|319.71|316.81|10
1645964840000|2022-02-27 12:27:20|319.73|316.83|319.72|316.82|319.76|316.86|319.72|316.82|16
1645964850000|2022-02-27 12:27:30|319.73|316.83|319.64|316.74|319.73|316.83|319.64|316.74|14
1645964860000|2022-02-27 12:27:40|319.63|316.73|319.51|316.61|319.65|316.75|319.51|316.61|22
1645964870000|2022-02-27 12:27:50|319.52|316.62|319.51|316.61|319.54|316.64|319.48|316.58|15
1645964880000|2022-02-27 12:28:00|319.5|316.6|319.46|316.56|319.52|316.62|319.46|316.56|16
1645964890000|2022-02-27 12:28:10|319.47|316.57|319.36|316.46|319.49|316.59|319.36|316.46|19
1645964900000|2022-02-27 12:28:20|319.33|316.43|319.32|316.42|319.4|316.5|319.32|316.42|21
1645964910000|2022-02-27 12:28:30|319.33|316.43|319.34|316.44|319.39|316.49|319.31|316.41|19
1645964920000|2022-02-27 12:28:40|319.32|316.42|319.31|316.41|319.36|316.46|319.26|316.36|22
1645964930000|2022-02-27 12:28:50|319.3|316.4|319.27|316.37|319.3|316.4|319.27|316.37|15
1645964940000|2022-02-27 12:29:00|319.28|316.38|319.31|316.41|319.32|316.42|319.27|316.37|18
1645964950000|2022-02-27 12:29:10|319.3|316.4|319.3|316.4|319.31|316.41|319.29|316.39|9
1645964960000|2022-02-27 12:29:20|319.31|316.41|319.31|316.41|319.31|316.41|319.29|316.39|12
1645964970000|2022-02-27 12:29:30|319.3|316.4|319.27|316.37|319.3|316.4|319.26|316.36|10
1645964980000|2022-02-27 12:29:40|319.3|316.4|319.26|316.36|319.3|316.4|319.26|316.36|10
1645964990000|2022-02-27 12:29:50|319.25|316.35|319.26|316.36|319.33|316.43|319.25|316.35|16
1645965000000|2022-02-27 12:30:00|319.27|316.37|319.29|316.39|319.3|316.4|319.22|316.32|25
1645965010000|2022-02-27 12:30:10|319.28|316.38|319.22|316.32|319.32|316.42|319.22|316.32|22
1645965020000|2022-02-27 12:30:20|319.21|316.31|319.18|316.28|319.21|316.31|319.17|316.27|23
1645965030000|2022-02-27 12:30:30|319.19|316.29|319.19|316.29|319.2|316.3|319.18|316.28|8
1645965040000|2022-02-27 12:30:40|319.2|316.3|319.2|316.3|319.2|316.3|319.18|316.28|15
1645965050000|2022-02-27 12:30:50|319.18|316.28|319.2|316.3|319.2|316.3|319.15|316.25|22
1645965060000|2022-02-27 12:31:00|319.19|316.29|319.23|316.33|319.23|316.33|319.17|316.27|12
1645965070000|2022-02-27 12:31:10|319.24|316.34|319.29|316.39|319.31|316.41|319.24|316.34|8
1645965080000|2022-02-27 12:31:20|319.3|316.4|319.38|316.48|319.39|316.49|319.3|316.4|12
1645965090000|2022-02-27 12:31:30|319.37|316.47|319.4|316.5|319.41|316.51|319.37|316.47|8
1645965100000|2022-02-27 12:31:40|319.41|316.51|319.43|316.53|319.44|316.54|319.4|316.5|5
1645965110000|2022-02-27 12:31:50|319.42|316.52|319.42|316.52|319.42|316.52|319.39|316.49|5
1645965120000|2022-02-27 12:32:00|319.43|316.53|319.45|316.55|319.45|316.55|319.43|316.53|5
1645965130000|2022-02-27 12:32:10|319.44|316.54|319.44|316.54|319.45|316.55|319.43|316.53|5
1645965140000|2022-02-27 12:32:20|319.43|316.53|319.43|316.53|319.43|316.53|319.43|316.53|1
1645965150000|2022-02-27 12:32:30|319.42|316.52|319.52|316.62|319.52|316.62|319.42|316.52|11
1645965160000|2022-02-27 12:32:40|319.54|316.64|319.54|316.64|319.54|316.64|319.54|316.64|1
1645965170000|2022-02-27 12:32:50|319.55|316.65|319.54|316.64|319.55|316.65|319.53|316.63|3
1645965180000|2022-02-27 12:33:00|319.55|316.65|319.48|316.58|319.58|316.68|319.48|316.58|11
1645965190000|2022-02-27 12:33:10|319.49|316.59|319.47|316.57|319.49|316.59|319.45|316.55|7
1645965200000|2022-02-27 12:33:20|319.46|316.56|319.37|316.47|319.46|316.56|319.37|316.47|24
1645965210000|2022-02-27 12:33:30|319.38|316.48|319.34|316.44|319.42|316.52|319.26|316.36|16
1645965230000|2022-02-27 12:33:50|319.33|316.43|319.34|316.44|319.35|316.45|319.33|316.43|12
1645965240000|2022-02-27 12:34:00|319.33|316.43|319.41|316.51|319.41|316.51|319.33|316.43|7
1645965250000|2022-02-27 12:34:10|319.4|316.5|319.45|316.55|319.45|316.55|319.4|316.5|15
1645965260000|2022-02-27 12:34:20|319.44|316.54|319.44|316.54|319.45|316.55|319.44|316.54|5
1645965270000|2022-02-27 12:34:30|319.45|316.55|319.44|316.54|319.45|316.55|319.44|316.54|2
1645965280000|2022-02-27 12:34:40|319.45|316.55|319.45|316.55|319.45|316.55|319.45|316.55|1
1645965290000|2022-02-27 12:34:50|319.44|316.54|319.49|316.59|319.49|316.59|319.44|316.54|18
1645965300000|2022-02-27 12:35:00|319.48|316.58|319.57|316.67|319.57|316.67|319.48|316.58|7
1645965310000|2022-02-27 12:35:10|319.58|316.68|319.59|316.69|319.63|316.73|319.57|316.67|16
1645965320000|2022-02-27 12:35:20|319.6|316.7|319.61|316.71|319.68|316.78|319.59|316.69|17
1645965330000|2022-02-27 12:35:30|319.62|316.72|319.66|316.76|319.66|316.76|319.62|316.72|9
1645965340000|2022-02-27 12:35:40|319.65|316.75|319.63|316.73|319.66|316.76|319.63|316.73|10
1645965350000|2022-02-27 12:35:50|319.64|316.74|319.64|316.74|319.64|316.74|319.58|316.68|10
1645965360000|2022-02-27 12:36:00|319.65|316.75|319.7|316.8|319.7|316.8|319.57|316.67|23
1645965370000|2022-02-27 12:36:10|319.69|316.79|319.69|316.79|319.72|316.82|319.66|316.76|18
1645965380000|2022-02-27 12:36:20|319.7|316.8|319.62|316.72|319.72|316.82|319.62|316.72|12
1645965390000|2022-02-27 12:36:30|319.61|316.71|319.65|316.75|319.65|316.75|319.59|316.69|18
1645965400000|2022-02-27 12:36:40|319.66|316.76|319.65|316.75|319.66|316.76|319.63|316.73|10
1645965410000|2022-02-27 12:36:50|319.67|316.77|319.65|316.75|319.67|316.77|319.63|316.73|13
1645965420000|2022-02-27 12:37:00|319.64|316.74|319.64|316.74|319.68|316.78|319.61|316.71|18
1645965430000|2022-02-27 12:37:10|319.63|316.73|319.66|316.76|319.68|316.78|319.63|316.73|15
1645965440000|2022-02-27 12:37:20|319.64|316.74|319.68|316.78|319.7|316.8|319.64|316.74|15
1645965450000|2022-02-27 12:37:30|319.69|316.79|319.69|316.79|319.7|316.8|319.68|316.78|9
1645965460000|2022-02-27 12:37:40|319.7|316.8|319.72|316.82|319.74|316.84|319.7|316.8|9
1645965470000|2022-02-27 12:37:50|319.74|316.84|319.7|316.8|319.74|316.84|319.7|316.8|3
1645965480000|2022-02-27 12:38:00|319.69|316.79|319.7|316.8|319.7|316.8|319.69|316.79|2
1645965490000|2022-02-27 12:38:10|319.69|316.79|319.51|316.61|319.69|316.79|319.5|316.6|13
1645965500000|2022-02-27 12:38:20|319.5|316.6|319.46|316.56|319.5|316.6|319.46|316.56|14
1645965510000|2022-02-27 12:38:30|319.47|316.57|319.47|316.57|319.49|316.59|319.46|316.56|7
1645965520000|2022-02-27 12:38:40|319.51|316.61|319.54|316.64|319.56|316.66|319.51|316.61|14
1645965530000|2022-02-27 12:38:50|319.53|316.63|319.52|316.62|319.55|316.65|319.51|316.61|11
1645965540000|2022-02-27 12:39:00|319.54|316.64|319.57|316.67|319.59|316.69|319.49|316.59|16
1645965550000|2022-02-27 12:39:10|319.58|316.68|319.63|316.73|319.64|316.74|319.58|316.68|14
1645965560000|2022-02-27 12:39:20|319.64|316.74|319.7|316.8|319.7|316.8|319.63|316.73|16
1645965570000|2022-02-27 12:39:30|319.69|316.79|319.68|316.78|319.69|316.79|319.67|316.77|7
1645965580000|2022-02-27 12:39:40|319.67|316.77|319.59|316.69|319.67|316.77|319.58|316.68|9
1645965590000|2022-02-27 12:39:50|319.56|316.66|319.54|316.64|319.56|316.66|319.52|316.62|6
1645965600000|2022-02-27 12:40:00|319.55|316.65|319.64|316.74|319.64|316.74|319.55|316.65|14
1645965610000|2022-02-27 12:40:10|319.65|316.75|319.72|316.82|319.74|316.84|319.64|316.74|13
1645965620000|2022-02-27 12:40:20|319.71|316.81|319.63|316.73|319.71|316.81|319.63|316.73|3
1645965630000|2022-02-27 12:40:30|319.64|316.74|319.64|316.74|319.66|316.76|319.62|316.72|14
1645965640000|2022-02-27 12:40:40|319.65|316.75|319.64|316.74|319.67|316.77|319.64|316.74|16
1645965650000|2022-02-27 12:40:50|319.65|316.75|319.65|316.75|319.67|316.77|319.64|316.74|15
1645965660000|2022-02-27 12:41:00|319.64|316.74|319.64|316.74|319.67|316.77|319.64|316.74|16
1645965670000|2022-02-27 12:41:10|319.65|316.75|319.67|316.77|319.7|316.8|319.64|316.74|22
1645965680000|2022-02-27 12:41:20|319.66|316.76|319.65|316.75|319.67|316.77|319.65|316.75|6
1645965690000|2022-02-27 12:41:30|319.64|316.74|319.68|316.78|319.68|316.78|319.64|316.74|10
1645965700000|2022-02-27 12:41:40|319.67|316.77|319.71|316.81|319.74|316.84|319.66|316.76|11
1645965710000|2022-02-27 12:41:50|319.7|316.8|319.72|316.82|319.74|316.84|319.7|316.8|9
1645965720000|2022-02-27 12:42:00|319.73|316.83|319.78|316.88|319.78|316.88|319.73|316.83|7
1645965730000|2022-02-27 12:42:10|319.77|316.87|319.78|316.88|319.79|316.89|319.77|316.87|8
1645965740000|2022-02-27 12:42:20|319.79|316.89|319.78|316.88|319.79|316.89|319.78|316.88|6
1645965750000|2022-02-27 12:42:30|319.77|316.87|319.73|316.83|319.77|316.87|319.73|316.83|4
1645965760000|2022-02-27 12:42:40|319.72|316.82|319.74|316.84|319.74|316.84|319.71|316.81|4
1645965770000|2022-02-27 12:42:50|319.73|316.83|319.72|316.82|319.75|316.85|319.7|316.8|20
1645965780000|2022-02-27 12:43:00|319.71|316.81|319.7|316.8|319.71|316.81|319.69|316.79|4
1645965790000|2022-02-27 12:43:10|319.71|316.81|319.71|316.81|319.73|316.83|319.67|316.77|7
1645965800000|2022-02-27 12:43:20|319.72|316.82|319.58|316.68|319.72|316.82|319.58|316.68|11
1645965810000|2022-02-27 12:43:30|319.59|316.69|319.59|316.69|319.62|316.72|319.56|316.66|15
1645965820000|2022-02-27 12:43:40|319.57|316.67|319.63|316.73|319.64|316.74|319.57|316.67|17
1645965830000|2022-02-27 12:43:50|319.62|316.72|319.59|316.69|319.62|316.72|319.59|316.69|8
1645965840000|2022-02-27 12:44:00|319.58|316.68|319.64|316.74|319.66|316.76|319.58|316.68|18
1645965850000|2022-02-27 12:44:10|319.63|316.73|319.63|316.73|319.67|316.77|319.63|316.73|10
1645965860000|2022-02-27 12:44:20|319.64|316.74|319.52|316.62|319.64|316.74|319.51|316.61|13
1645965870000|2022-02-27 12:44:30|319.51|316.61|319.51|316.61|319.54|316.64|319.51|316.61|9
1645965880000|2022-02-27 12:44:40|319.52|316.62|319.64|316.74|319.65|316.75|319.51|316.61|13
1645965890000|2022-02-27 12:44:50|319.63|316.73|319.66|316.76|319.69|316.79|319.63|316.73|10
1645965900000|2022-02-27 12:45:00|319.68|316.78|319.79|316.89|319.79|316.89|319.68|316.78|13
1645965910000|2022-02-27 12:45:10|319.78|316.88|319.97|317.07|319.97|317.07|319.78|316.88|20
1645965920000|2022-02-27 12:45:20|320|317.1|320.01|317.11|320.02|317.12|320|317.1|4
1645965930000|2022-02-27 12:45:30|320.03|317.13|320.01|317.11|320.03|317.13|320.01|317.11|3
1645965940000|2022-02-27 12:45:40|320|317.1|319.99|317.09|320.01|317.11|319.99|317.09|18
1645965950000|2022-02-27 12:45:50|320|317.1|319.99|317.09|320.02|317.12|319.98|317.08|15
1645965960000|2022-02-27 12:46:00|319.98|317.08|319.98|317.08|320|317.1|319.93|317.03|18
1645965970000|2022-02-27 12:46:10|319.99|317.09|319.96|317.06|320.02|317.12|319.95|317.05|20
1645965980000|2022-02-27 12:46:20|319.97|317.07|319.93|317.03|319.98|317.08|319.91|317.01|15
1645965990000|2022-02-27 12:46:30|319.94|317.04|319.95|317.05|319.97|317.07|319.94|317.04|9
1645966000000|2022-02-27 12:46:40|319.96|317.06|319.75|316.85|319.96|317.06|319.68|316.78|20
1645966010000|2022-02-27 12:46:50|319.76|316.86|319.71|316.81|319.8|316.9|319.71|316.81|24
1645966020000|2022-02-27 12:47:00|319.72|316.82|319.73|316.83|319.75|316.85|319.72|316.82|6
1645966030000|2022-02-27 12:47:10|319.74|316.84|319.72|316.82|319.77|316.87|319.72|316.82|11
1645966040000|2022-02-27 12:47:20|319.75|316.85|319.7|316.8|319.75|316.85|319.7|316.8|13
1645966050000|2022-02-27 12:47:30|319.71|316.81|319.7|316.8|319.71|316.81|319.68|316.78|13
1645966060000|2022-02-27 12:47:40|319.73|316.83|319.72|316.82|319.73|316.83|319.7|316.8|9
1645966070000|2022-02-27 12:47:50|319.71|316.81|319.73|316.83|319.74|316.84|319.71|316.81|11
1645966080000|2022-02-27 12:48:00|319.72|316.82|319.76|316.86|319.77|316.87|319.72|316.82|8
1645966090000|2022-02-27 12:48:10|319.77|316.87|319.8|316.9|319.8|316.9|319.76|316.86|6
1645966100000|2022-02-27 12:48:20|319.81|316.91|320.11|317.21|320.13|317.23|319.81|316.91|21
1645966110000|2022-02-27 12:48:30|320.12|317.22|320.84|317.94|320.84|317.94|320.1|317.2|26
1645966120000|2022-02-27 12:48:40|320.83|317.93|320.73|317.83|320.87|317.97|320.68|317.78|30
1645966130000|2022-02-27 12:48:50|320.71|317.81|320.61|317.71|320.82|317.92|320.56|317.66|26
1645966140000|2022-02-27 12:49:00|320.6|317.7|320.89|317.99|320.89|317.99|320.56|317.66|20
1645966150000|2022-02-27 12:49:10|320.87|317.97|321.02|318.12|321.05|318.15|320.86|317.96|26
1645966160000|2022-02-27 12:49:20|321|318.1|320.86|317.96|321.02|318.12|320.86|317.96|29
1645966170000|2022-02-27 12:49:30|320.85|317.95|320.9|318|320.9|318|320.8|317.9|28
1645966180000|2022-02-27 12:49:40|320.86|317.96|320.97|318.07|321.01|318.11|320.86|317.96|28
1645966190000|2022-02-27 12:49:50|320.99|318.09|320.97|318.07|321.02|318.12|320.93|318.03|20
1645966200000|2022-02-27 12:50:00|320.98|318.08|321.16|318.26|321.17|318.27|320.98|318.08|28
1645966210000|2022-02-27 12:50:10|321.15|318.25|321.08|318.18|321.23|318.33|321.08|318.18|17
1645966220000|2022-02-27 12:50:20|321.09|318.19|321.09|318.19|321.12|318.22|321|318.1|24
1645966230000|2022-02-27 12:50:30|321.08|318.18|321.17|318.27|321.19|318.29|321.08|318.18|23
1645966240000|2022-02-27 12:50:40|321.16|318.26|321.28|318.38|321.28|318.38|321.14|318.24|16
1645966250000|2022-02-27 12:50:50|321.27|318.37|321.58|318.68|321.58|318.68|321.27|318.37|28
1645966260000|2022-02-27 12:51:00|321.57|318.67|321.48|318.58|321.57|318.67|321.48|318.58|16
1645966270000|2022-02-27 12:51:10|321.49|318.59|321.39|318.49|321.49|318.59|321.37|318.47|18
1645966280000|2022-02-27 12:51:20|321.4|318.5|321.23|318.33|321.43|318.53|321.2|318.3|20
1645966290000|2022-02-27 12:51:30|321.22|318.32|321.42|318.52|321.44|318.54|321.15|318.25|24
1645966300000|2022-02-27 12:51:40|321.43|318.53|321.46|318.56|321.46|318.56|321.38|318.48|19
1645966310000|2022-02-27 12:51:50|321.45|318.55|321.41|318.51|321.45|318.55|321.41|318.51|16
1645966320000|2022-02-27 12:52:00|321.42|318.52|321.54|318.64|321.54|318.64|321.42|318.52|19
1645966330000|2022-02-27 12:52:10|321.55|318.65|321.57|318.67|321.57|318.67|321.53|318.63|13
1645966340000|2022-02-27 12:52:20|321.54|318.64|321.56|318.66|321.59|318.69|321.54|318.64|16
1645966350000|2022-02-27 12:52:30|321.55|318.65|321.62|318.72|321.64|318.74|321.54|318.64|20
1645966360000|2022-02-27 12:52:40|321.61|318.71|321.69|318.79|321.71|318.81|321.61|318.71|21
1645966370000|2022-02-27 12:52:50|321.74|318.84|321.67|318.77|321.74|318.84|321.67|318.77|18
1645966380000|2022-02-27 12:53:00|321.68|318.78|321.78|318.88|321.78|318.88|321.61|318.71|23
1645966390000|2022-02-27 12:53:10|321.77|318.87|321.85|318.95|321.86|318.96|321.77|318.87|13
1645966400000|2022-02-27 12:53:20|321.84|318.94|321.96|319.06|322|319.1|321.84|318.94|10
1645966410000|2022-02-27 12:53:30|321.97|319.07|322.28|319.38|322.31|319.41|321.97|319.07|29
1645966420000|2022-02-27 12:53:40|322.25|319.35|322.31|319.41|322.36|319.46|322.25|319.35|24
1645966430000|2022-02-27 12:53:50|322.23|319.33|322.22|319.32|322.23|319.33|322.15|319.25|17
1645966440000|2022-02-27 12:54:00|322.25|319.35|322.54|319.64|322.54|319.64|322.25|319.35|22
1645966450000|2022-02-27 12:54:10|322.53|319.63|322.73|319.83|322.82|319.92|322.52|319.62|30
1645966460000|2022-02-27 12:54:20|322.75|319.85|322.89|319.99|322.9|320|322.71|319.81|18
1645966470000|2022-02-27 12:54:30|322.87|319.97|322.72|319.82|322.87|319.97|322.7|319.8|26
1645966480000|2022-02-27 12:54:40|322.71|319.81|322.69|319.79|322.72|319.82|322.68|319.78|21
1645966490000|2022-02-27 12:54:50|322.68|319.78|322.46|319.56|322.68|319.78|322.35|319.45|25
1645966500000|2022-02-27 12:55:00|322.45|319.55|322.5|319.6|322.52|319.62|322.43|319.53|19
1645966510000|2022-02-27 12:55:10|322.47|319.57|322.35|319.45|322.51|319.61|322.35|319.45|19
1645966520000|2022-02-27 12:55:20|322.34|319.44|322.32|319.42|322.41|319.51|322.28|319.38|22
1645966530000|2022-02-27 12:55:30|322.31|319.41|322.18|319.28|322.35|319.45|322.18|319.28|23
1645966540000|2022-02-27 12:55:40|322.22|319.32|322.18|319.28|322.24|319.34|322.14|319.24|23
1645966550000|2022-02-27 12:55:50|322.16|319.26|322.17|319.27|322.22|319.32|322.12|319.22|25
1645966560000|2022-02-27 12:56:00|322.18|319.28|322.04|319.14|322.18|319.28|322.04|319.14|20
1645966570000|2022-02-27 12:56:10|322.1|319.2|322.03|319.13|322.1|319.2|322.02|319.12|23
1645966580000|2022-02-27 12:56:20|322.02|319.12|322.04|319.14|322.08|319.18|322.01|319.11|23
1645966590000|2022-02-27 12:56:30|322.05|319.15|322.04|319.14|322.06|319.16|322.01|319.11|15
1645966600000|2022-02-27 12:56:40|322|319.1|322.07|319.17|322.08|319.18|321.97|319.07|25
1645966610000|2022-02-27 12:56:50|322.06|319.16|321.86|318.96|322.06|319.16|321.85|318.95|19
1645966620000|2022-02-27 12:57:00|321.87|318.97|321.8|318.9|321.88|318.98|321.69|318.79|21
1645966630000|2022-02-27 12:57:10|321.79|318.89|321.71|318.81|321.79|318.89|321.69|318.79|17
1645966640000|2022-02-27 12:57:20|321.7|318.8|321.72|318.82|321.74|318.84|321.69|318.79|15
1645966650000|2022-02-27 12:57:30|321.71|318.81|321.71|318.81|321.72|318.82|321.71|318.81|11
1645966660000|2022-02-27 12:57:40|321.72|318.82|321.74|318.84|321.75|318.85|321.71|318.81|10
1645966670000|2022-02-27 12:57:50|321.75|318.85|321.7|318.8|321.75|318.85|321.68|318.78|17
1645966680000|2022-02-27 12:58:00|321.64|318.74|321.6|318.7|321.7|318.8|321.6|318.7|18
1645966690000|2022-02-27 12:58:10|321.57|318.67|321.36|318.46|321.62|318.72|321.34|318.44|30
1645966700000|2022-02-27 12:58:20|321.35|318.45|321.5|318.6|321.52|318.62|321.33|318.43|16
1645966710000|2022-02-27 12:58:30|321.51|318.61|321.45|318.55|321.51|318.61|321.44|318.54|19
1645966720000|2022-02-27 12:58:40|321.44|318.54|321.41|318.51|321.44|318.54|321.35|318.45|19
1645966730000|2022-02-27 12:58:50|321.39|318.49|321.38|318.48|321.41|318.51|321.37|318.47|9
1645966740000|2022-02-27 12:59:00|321.4|318.5|321.38|318.48|321.4|318.5|321.34|318.44|22
1645966750000|2022-02-27 12:59:10|321.37|318.47|321.36|318.46|321.38|318.48|321.35|318.45|20
1645966760000|2022-02-27 12:59:20|321.37|318.47|321.45|318.55|321.45|318.55|321.34|318.44|20
1645966770000|2022-02-27 12:59:30|321.46|318.56|321.55|318.65|321.56|318.66|321.42|318.52|25
1645966780000|2022-02-27 12:59:40|321.52|318.62|321.45|318.55|321.53|318.63|321.45|318.55|14
1645966790000|2022-02-27 12:59:50|321.46|318.56|321.51|318.61|321.53|318.63|321.46|318.56|25
1645966800000|2022-02-27 13:00:00|321.5|318.6|321.65|318.75|321.72|318.82|321.48|318.58|28
1645966810000|2022-02-27 13:00:10|321.66|318.76|321.64|318.74|321.68|318.78|321.63|318.73|19
1645966820000|2022-02-27 13:00:20|321.65|318.75|321.58|318.68|321.66|318.76|321.54|318.64|18
1645966830000|2022-02-27 13:00:30|321.59|318.69|321.74|318.84|321.8|318.9|321.59|318.69|27
1645966840000|2022-02-27 13:00:40|321.73|318.83|321.69|318.79|321.73|318.83|321.66|318.76|17
1645966850000|2022-02-27 13:00:50|321.72|318.82|321.62|318.72|321.72|318.82|321.6|318.7|21
1645966860000|2022-02-27 13:01:00|321.66|318.76|321.44|318.54|321.66|318.76|321.44|318.54|21
1645966870000|2022-02-27 13:01:10|321.51|318.61|321.43|318.53|321.51|318.61|321.39|318.49|17
1645966880000|2022-02-27 13:01:20|321.4|318.5|321.37|318.47|321.4|318.5|321.35|318.45|23
1645966890000|2022-02-27 13:01:30|321.41|318.51|321.17|318.27|321.41|318.51|321.14|318.24|23
1645966900000|2022-02-27 13:01:40|321.21|318.31|321.24|318.34|321.24|318.34|321.19|318.29|16
1645966910000|2022-02-27 13:01:50|321.23|318.33|321.3|318.4|321.33|318.43|321.23|318.33|14
1645966920000|2022-02-27 13:02:00|321.31|318.41|321.04|318.14|321.33|318.43|321.04|318.14|27
1645966930000|2022-02-27 13:02:10|321.1|318.2|320.97|318.07|321.13|318.23|320.94|318.04|22
1645966940000|2022-02-27 13:02:20|320.95|318.05|320.76|317.86|320.96|318.06|320.76|317.86|21
1645966950000|2022-02-27 13:02:30|320.71|317.81|320.55|317.65|320.75|317.85|320.51|317.61|22
1645966960000|2022-02-27 13:02:40|320.54|317.64|320.41|317.51|320.55|317.65|320.41|317.51|14
1645966970000|2022-02-27 13:02:50|320.43|317.53|320.44|317.54|320.47|317.57|320.43|317.53|15
1645966980000|2022-02-27 13:03:00|320.43|317.53|320.44|317.54|320.62|317.72|320.43|317.53|31
1645966990000|2022-02-27 13:03:10|320.5|317.6|320.51|317.61|320.55|317.65|320.49|317.59|16
1645967000000|2022-02-27 13:03:20|320.48|317.58|320.29|317.39|320.5|317.6|320.27|317.37|24
1645967010000|2022-02-27 13:03:30|320.28|317.38|320.17|317.27|320.29|317.39|320.16|317.26|22
1645967020000|2022-02-27 13:03:40|320.16|317.26|320.28|317.38|320.31|317.41|320.14|317.24|22
1645967030000|2022-02-27 13:03:50|320.29|317.39|320.31|317.41|320.33|317.43|320.28|317.38|17
1645967040000|2022-02-27 13:04:00|320.34|317.44|320.4|317.5|320.42|317.52|320.3|317.4|20
1645967050000|2022-02-27 13:04:10|320.41|317.51|320.54|317.64|320.54|317.64|320.4|317.5|19
1645967060000|2022-02-27 13:04:20|320.56|317.66|320.76|317.86|320.79|317.89|320.56|317.66|28
1645967070000|2022-02-27 13:04:30|320.75|317.85|320.74|317.84|320.79|317.89|320.73|317.83|19
1645967080000|2022-02-27 13:04:40|320.7|317.8|320.56|317.66|320.7|317.8|320.56|317.66|19
1645967090000|2022-02-27 13:04:50|320.59|317.69|320.57|317.67|320.61|317.71|320.51|317.61|23
1645967100000|2022-02-27 13:05:00|320.58|317.68|320.69|317.79|320.72|317.82|320.58|317.68|28
1645967110000|2022-02-27 13:05:10|320.68|317.78|320.68|317.78|320.7|317.8|320.67|317.77|16
1645967120000|2022-02-27 13:05:20|320.66|317.76|320.69|317.79|320.71|317.81|320.65|317.75|18
1645967130000|2022-02-27 13:05:30|320.7|317.8|320.79|317.89|320.84|317.94|320.67|317.77|24
1645967140000|2022-02-27 13:05:40|320.78|317.88|320.77|317.87|320.81|317.91|320.76|317.86|19
1645967150000|2022-02-27 13:05:50|320.79|317.89|320.86|317.96|320.88|317.98|320.79|317.89|15
1645967160000|2022-02-27 13:06:00|320.88|317.98|320.86|317.96|320.9|318|320.85|317.95|13
1645967170000|2022-02-27 13:06:10|320.87|317.97|320.86|317.96|320.88|317.98|320.81|317.91|21
1645967180000|2022-02-27 13:06:20|320.87|317.97|320.88|317.98|320.89|317.99|320.84|317.94|17
1645967190000|2022-02-27 13:06:30|320.87|317.97|321.06|318.16|321.06|318.16|320.87|317.97|22
1645967200000|2022-02-27 13:06:40|321.05|318.15|321.31|318.41|321.31|318.41|321.04|318.14|17
1645967210000|2022-02-27 13:06:50|321.3|318.4|321.35|318.45|321.39|318.49|321.3|318.4|16
1645967220000|2022-02-27 13:07:00|321.33|318.43|321.4|318.5|321.42|318.52|321.32|318.42|18
1645967230000|2022-02-27 13:07:10|321.41|318.51|321.2|318.3|321.42|318.52|321.2|318.3|28
1645967240000|2022-02-27 13:07:20|321.22|318.32|321.13|318.23|321.23|318.33|321.11|318.21|20
1645967250000|2022-02-27 13:07:30|321.11|318.21|321.18|318.28|321.18|318.28|321.11|318.21|11
1645967260000|2022-02-27 13:07:40|321.16|318.26|321.17|318.27|321.2|318.3|321.16|318.26|11
1645967270000|2022-02-27 13:07:50|321.16|318.26|321.15|318.25|321.19|318.29|321.14|318.24|11
1645967280000|2022-02-27 13:08:00|321.14|318.24|321.13|318.23|321.15|318.25|321.13|318.23|10
1645967290000|2022-02-27 13:08:10|321.14|318.24|320.94|318.04|321.15|318.25|320.93|318.03|20
1645967300000|2022-02-27 13:08:20|320.88|317.98|320.84|317.94|320.88|317.98|320.79|317.89|15
1645967310000|2022-02-27 13:08:30|320.85|317.95|320.86|317.96|320.89|317.99|320.85|317.95|11
1645967320000|2022-02-27 13:08:40|320.85|317.95|320.88|317.98|320.91|318.01|320.82|317.92|12
1645967330000|2022-02-27 13:08:50|320.87|317.97|320.98|318.08|320.99|318.09|320.87|317.97|16
1645967340000|2022-02-27 13:09:00|320.97|318.07|321.09|318.19|321.09|318.19|320.97|318.07|18
1645967350000|2022-02-27 13:09:10|321.1|318.2|321.32|318.42|321.32|318.42|321.09|318.19|25
1645967360000|2022-02-27 13:09:20|321.33|318.43|321.49|318.59|321.51|318.61|321.33|318.43|19
1645967370000|2022-02-27 13:09:30|321.48|318.58|321.41|318.51|321.54|318.64|321.41|318.51|23
1645967380000|2022-02-27 13:09:40|321.42|318.52|321.3|318.4|321.43|318.53|321.26|318.36|26
1645967390000|2022-02-27 13:09:50|321.31|318.41|321.25|318.35|321.31|318.41|321.22|318.32|20
1645967400000|2022-02-27 13:10:00|321.24|318.34|321.15|318.25|321.24|318.34|321.08|318.18|22
1645967410000|2022-02-27 13:10:10|321.12|318.22|321.05|318.15|321.12|318.22|321.05|318.15|8
1645967420000|2022-02-27 13:10:20|321.04|318.14|321.2|318.3|321.2|318.3|321.03|318.13|25
1645967430000|2022-02-27 13:10:30|321.21|318.31|321.24|318.34|321.24|318.34|321.19|318.29|16
1645967440000|2022-02-27 13:10:40|321.23|318.33|321.36|318.46|321.37|318.47|321.22|318.32|16
1645967450000|2022-02-27 13:10:50|321.39|318.49|321.44|318.54|321.47|318.57|321.37|318.47|19
1645967460000|2022-02-27 13:11:00|321.43|318.53|321.36|318.46|321.43|318.53|321.36|318.46|19
1645967470000|2022-02-27 13:11:10|321.4|318.5|321.33|318.43|321.4|318.5|321.3|318.4|18
1645967480000|2022-02-27 13:11:20|321.37|318.47|321.52|318.62|321.53|318.63|321.35|318.45|16
1645967490000|2022-02-27 13:11:30|321.49|318.59|321.55|318.65|321.56|318.66|321.47|318.57|13
1645967500000|2022-02-27 13:11:40|321.54|318.64|321.62|318.72|321.69|318.79|321.54|318.64|19
1645967510000|2022-02-27 13:11:50|321.63|318.73|321.8|318.9|321.8|318.9|321.63|318.73|24
1645967520000|2022-02-27 13:12:00|321.79|318.89|321.69|318.79|321.79|318.89|321.62|318.72|26
1645967530000|2022-02-27 13:12:10|321.7|318.8|321.58|318.68|321.7|318.8|321.54|318.64|24
1645967540000|2022-02-27 13:12:20|321.61|318.71|321.6|318.7|321.63|318.73|321.56|318.66|14
1645967550000|2022-02-27 13:12:30|321.57|318.67|321.62|318.72|321.62|318.72|321.57|318.67|11
1645967560000|2022-02-27 13:12:40|321.6|318.7|321.87|318.97|321.92|319.02|321.6|318.7|26
1645967570000|2022-02-27 13:12:50|321.88|318.98|321.77|318.87|321.88|318.98|321.73|318.83|19
1645967580000|2022-02-27 13:13:00|321.76|318.86|321.76|318.86|321.8|318.9|321.73|318.83|19
1645967590000|2022-02-27 13:13:10|321.77|318.87|322.03|319.13|322.03|319.13|321.75|318.85|22
1645967600000|2022-02-27 13:13:20|321.99|319.09|322.06|319.16|322.14|319.24|321.99|319.09|24
1645967610000|2022-02-27 13:13:30|322.07|319.17|322.17|319.27|322.21|319.31|322.06|319.16|16
1645967620000|2022-02-27 13:13:40|322.16|319.26|322.13|319.23|322.23|319.33|322.09|319.19|28
1645967630000|2022-02-27 13:13:50|322.14|319.24|322.14|319.24|322.19|319.29|322.13|319.23|16
1645967640000|2022-02-27 13:14:00|322.13|319.23|322.08|319.18|322.13|319.23|322.05|319.15|20
1645967650000|2022-02-27 13:14:10|322.09|319.19|322.12|319.22|322.18|319.28|322.06|319.16|22
1645967660000|2022-02-27 13:14:20|322.11|319.21|322.18|319.28|322.18|319.28|322.11|319.21|19
1645967670000|2022-02-27 13:14:30|322.17|319.27|322.28|319.38|322.28|319.38|322.16|319.26|16
1645967680000|2022-02-27 13:14:40|322.25|319.35|322.27|319.37|322.29|319.39|322.24|319.34|20
1645967690000|2022-02-27 13:14:50|322.28|319.38|322.3|319.4|322.33|319.43|322.25|319.35|17
1645967700000|2022-02-27 13:15:00|322.31|319.41|322.1|319.2|322.32|319.42|322.1|319.2|25
1645967710000|2022-02-27 13:15:10|322.14|319.24|322.08|319.18|322.19|319.29|322.07|319.17|22
1645967720000|2022-02-27 13:15:20|322.1|319.2|322.12|319.22|322.15|319.25|322.07|319.17|21
1645967730000|2022-02-27 13:15:30|322.16|319.26|322.13|319.23|322.16|319.26|322.12|319.22|17
1645967740000|2022-02-27 13:15:40|322.12|319.22|322.19|319.29|322.19|319.29|322.08|319.18|21
1645967750000|2022-02-27 13:15:50|322.18|319.28|322.16|319.26|322.19|319.29|322.15|319.25|15
1645967760000|2022-02-27 13:16:00|322.17|319.27|322.15|319.25|322.17|319.27|322.08|319.18|20
1645967770000|2022-02-27 13:16:10|322.16|319.26|322.14|319.24|322.17|319.27|322.13|319.23|15
1645967780000|2022-02-27 13:16:20|322.15|319.25|322.15|319.25|322.18|319.28|322.14|319.24|16
1645967790000|2022-02-27 13:16:30|322.16|319.26|322.17|319.27|322.17|319.27|322.13|319.23|12
1645967800000|2022-02-27 13:16:40|322.16|319.26|322.16|319.26|322.17|319.27|322.12|319.22|11
1645967810000|2022-02-27 13:16:50|322.15|319.25|322.13|319.23|322.15|319.25|322.11|319.21|20
1645967820000|2022-02-27 13:17:00|322.14|319.24|322.13|319.23|322.17|319.27|322.13|319.23|14
1645967830000|2022-02-27 13:17:10|322.14|319.24|322.3|319.4|322.3|319.4|322.14|319.24|18
1645967840000|2022-02-27 13:17:20|322.31|319.41|322.32|319.42|322.32|319.42|322.27|319.37|10
1645967850000|2022-02-27 13:17:30|322.31|319.41|322.41|319.51|322.42|319.52|322.28|319.38|22
1645967860000|2022-02-27 13:17:40|322.42|319.52|322.5|319.6|322.51|319.61|322.4|319.5|16
1645967870000|2022-02-27 13:17:50|322.49|319.59|322.51|319.61|322.61|319.71|322.48|319.58|25
1645967880000|2022-02-27 13:18:00|322.53|319.63|322.66|319.76|322.67|319.77|322.5|319.6|14
1645967890000|2022-02-27 13:18:10|322.67|319.77|322.71|319.81|322.74|319.84|322.62|319.72|23
1645967900000|2022-02-27 13:18:20|322.72|319.82|322.41|319.51|322.78|319.88|322.41|319.51|24
1645967910000|2022-02-27 13:18:30|322.39|319.49|322.15|319.25|322.39|319.49|322.14|319.24|26
1645967920000|2022-02-27 13:18:40|322.18|319.28|322.28|319.38|322.29|319.39|322.1|319.2|22
1645967930000|2022-02-27 13:18:50|322.29|319.39|322.3|319.4|322.33|319.43|322.23|319.33|19
1645967940000|2022-02-27 13:19:00|322.29|319.39|322.18|319.28|322.34|319.44|322.13|319.23|20
1645967950000|2022-02-27 13:19:10|322.17|319.27|321.86|318.96|322.17|319.27|321.85|318.95|28
1645967960000|2022-02-27 13:19:20|321.89|318.99|321.8|318.9|321.9|319|321.72|318.82|23
1645967970000|2022-02-27 13:19:30|321.82|318.92|321.73|318.83|321.85|318.95|321.68|318.78|23
1645967980000|2022-02-27 13:19:40|321.75|318.85|321.54|318.64|321.75|318.85|321.49|318.59|22
1645967990000|2022-02-27 13:19:50|321.44|318.54|321.45|318.55|321.45|318.55|321.35|318.45|25
1645968000000|2022-02-27 13:20:00|321.43|318.53|321.49|318.59|321.51|318.61|321.43|318.53|27
1645968010000|2022-02-27 13:20:10|321.48|318.58|321.27|318.37|321.48|318.58|321.25|318.35|26
1645968020000|2022-02-27 13:20:20|321.24|318.34|321.21|318.31|321.24|318.34|321.16|318.26|20
1645968030000|2022-02-27 13:20:30|321.2|318.3|321.33|318.43|321.35|318.45|321.19|318.29|24
1645968040000|2022-02-27 13:20:40|321.32|318.42|321.41|318.51|321.41|318.51|321.31|318.41|20
1645968050000|2022-02-27 13:20:50|321.4|318.5|321.4|318.5|321.42|318.52|321.37|318.47|18
1645968060000|2022-02-27 13:21:00|321.39|318.49|321.51|318.61|321.51|318.61|321.37|318.47|18
1645968070000|2022-02-27 13:21:10|321.5|318.6|321.5|318.6|321.54|318.64|321.49|318.59|19
1645968080000|2022-02-27 13:21:20|321.49|318.59|321.57|318.67|321.58|318.68|321.49|318.59|18
1645968090000|2022-02-27 13:21:30|321.58|318.68|321.6|318.7|321.62|318.72|321.56|318.66|19
1645968100000|2022-02-27 13:21:40|321.59|318.69|321.61|318.71|321.63|318.73|321.59|318.69|17
1645968110000|2022-02-27 13:21:50|321.6|318.7|321.73|318.83|321.73|318.83|321.59|318.69|17
1645968120000|2022-02-27 13:22:00|321.67|318.77|321.69|318.79|321.7|318.8|321.66|318.76|14
1645968130000|2022-02-27 13:22:10|321.71|318.81|321.72|318.82|321.76|318.86|321.69|318.79|17
1645968140000|2022-02-27 13:22:20|321.73|318.83|321.76|318.86|321.77|318.87|321.64|318.74|23
1645968150000|2022-02-27 13:22:30|321.72|318.82|321.67|318.77|321.73|318.83|321.67|318.77|19
1645968160000|2022-02-27 13:22:40|321.68|318.78|321.59|318.69|321.72|318.82|321.55|318.65|27
1645968170000|2022-02-27 13:22:50|321.54|318.64|321.57|318.67|321.57|318.67|321.51|318.61|18
1645968180000|2022-02-27 13:23:00|321.58|318.68|321.51|318.61|321.58|318.68|321.5|318.6|15
1645968190000|2022-02-27 13:23:10|321.49|318.59|321.39|318.49|321.49|318.59|321.39|318.49|14
1645968200000|2022-02-27 13:23:20|321.41|318.51|321.42|318.52|321.43|318.53|321.39|318.49|16
1645968210000|2022-02-27 13:23:30|321.4|318.5|321.41|318.51|321.41|318.51|321.39|318.49|12
1645968220000|2022-02-27 13:23:40|321.39|318.49|321.33|318.43|321.41|318.51|321.3|318.4|16
1645968230000|2022-02-27 13:23:50|321.32|318.42|321.31|318.41|321.36|318.46|321.31|318.41|16
1645968240000|2022-02-27 13:24:00|321.32|318.42|321.31|318.41|321.36|318.46|321.31|318.41|12
1645968250000|2022-02-27 13:24:10|321.32|318.42|321.37|318.47|321.39|318.49|321.31|318.41|21
1645968260000|2022-02-27 13:24:20|321.39|318.49|321.35|318.45|321.41|318.51|321.35|318.45|16
1645968270000|2022-02-27 13:24:30|321.34|318.44|321.27|318.37|321.35|318.45|321.27|318.37|17
1645968280000|2022-02-27 13:24:40|321.26|318.36|321.2|318.3|321.27|318.37|321.15|318.25|15
1645968290000|2022-02-27 13:24:50|321.23|318.33|321.2|318.3|321.24|318.34|321.17|318.27|14
1645968300000|2022-02-27 13:25:00|321.21|318.31|321.17|318.27|321.22|318.32|321.17|318.27|12
1645968310000|2022-02-27 13:25:10|321.15|318.25|321.31|318.41|321.35|318.45|321.15|318.25|25
1645968320000|2022-02-27 13:25:20|321.32|318.42|321.22|318.32|321.32|318.42|321.17|318.27|20
1645968330000|2022-02-27 13:25:30|321.21|318.31|321.17|318.27|321.21|318.31|321.14|318.24|13
1645968340000|2022-02-27 13:25:40|321.2|318.3|321.15|318.25|321.2|318.3|321.14|318.24|15
1645968350000|2022-02-27 13:25:50|321.14|318.24|321|318.1|321.17|318.27|320.94|318.04|22
1645968360000|2022-02-27 13:26:00|320.98|318.08|320.96|318.06|321|318.1|320.94|318.04|19
1645968370000|2022-02-27 13:26:10|320.94|318.04|321.04|318.14|321.07|318.17|320.94|318.04|23
1645968380000|2022-02-27 13:26:20|321.05|318.15|321.17|318.27|321.17|318.27|321.03|318.13|19
1645968390000|2022-02-27 13:26:30|321.14|318.24|321.18|318.28|321.18|318.28|321.14|318.24|15
1645968400000|2022-02-27 13:26:40|321.16|318.26|321.29|318.39|321.31|318.41|321.16|318.26|17
1645968410000|2022-02-27 13:26:50|321.3|318.4|321.35|318.45|321.39|318.49|321.29|318.39|24
1645968420000|2022-02-27 13:27:00|321.36|318.46|321.52|318.62|321.52|318.62|321.3|318.4|23
1645968430000|2022-02-27 13:27:10|321.51|318.61|321.5|318.6|321.53|318.63|321.48|318.58|20
1645968440000|2022-02-27 13:27:20|321.51|318.61|321.35|318.45|321.51|318.61|321.34|318.44|19
1645968450000|2022-02-27 13:27:30|321.36|318.46|321.29|318.39|321.36|318.46|321.28|318.38|19
1645968460000|2022-02-27 13:27:40|321.3|318.4|321.34|318.44|321.35|318.45|321.29|318.39|9
1645968470000|2022-02-27 13:27:50|321.35|318.45|321.35|318.45|321.35|318.45|321.34|318.44|13
1645968480000|2022-02-27 13:28:00|321.3|318.4|321.29|318.39|321.31|318.41|321.28|318.38|14
1645968490000|2022-02-27 13:28:10|321.28|318.38|321.37|318.47|321.37|318.47|321.27|318.37|16
1645968500000|2022-02-27 13:28:20|321.39|318.49|321.25|318.35|321.41|318.51|321.25|318.35|16
1645968510000|2022-02-27 13:28:30|321.24|318.34|321.17|318.27|321.29|318.39|321.17|318.27|20
1645968520000|2022-02-27 13:28:40|321.16|318.26|321.08|318.18|321.18|318.28|321.08|318.18|21
1645968530000|2022-02-27 13:28:50|321.07|318.17|321.03|318.13|321.12|318.22|321.03|318.13|24
1645968540000|2022-02-27 13:29:00|320.98|318.08|320.97|318.07|320.99|318.09|320.93|318.03|14
1645968550000|2022-02-27 13:29:10|320.96|318.06|320.89|317.99|321.05|318.15|320.89|317.99|19
1645968560000|2022-02-27 13:29:20|320.84|317.94|320.39|317.49|320.84|317.94|320.36|317.46|35
1645968570000|2022-02-27 13:29:30|320.38|317.48|319.96|317.06|320.43|317.53|319.96|317.06|29
1645968580000|2022-02-27 13:29:40|319.97|317.07|320.13|317.23|320.17|317.27|319.92|317.02|28
1645968590000|2022-02-27 13:29:50|320.12|317.22|319.96|317.06|320.12|317.22|319.93|317.03|24
1645968600000|2022-02-27 13:30:00|319.95|317.05|320.04|317.14|320.06|317.16|319.95|317.05|24
1645968610000|2022-02-27 13:30:10|320.05|317.15|320.05|317.15|320.09|317.19|320|317.1|15
1645968620000|2022-02-27 13:30:20|320.06|317.16|320.29|317.39|320.3|317.4|320.05|317.15|20
1645968630000|2022-02-27 13:30:30|320.31|317.41|320.33|317.43|320.4|317.5|320.31|317.41|27
1645968640000|2022-02-27 13:30:40|320.32|317.42|320.5|317.6|320.5|317.6|320.31|317.41|26
1645968650000|2022-02-27 13:30:50|320.48|317.58|320.55|317.65|320.56|317.66|320.48|317.58|17
1645968660000|2022-02-27 13:31:00|320.52|317.62|320.25|317.35|320.55|317.65|320.24|317.34|24
1645968670000|2022-02-27 13:31:10|320.24|317.34|320.23|317.33|320.29|317.39|320.21|317.31|14
1645968680000|2022-02-27 13:31:20|320.28|317.38|320.23|317.33|320.28|317.38|320.17|317.27|18
1645968690000|2022-02-27 13:31:30|320.22|317.32|320.29|317.39|320.3|317.4|320.22|317.32|23
1645968700000|2022-02-27 13:31:40|320.31|317.41|320.32|317.42|320.35|317.45|320.28|317.38|15
1645968710000|2022-02-27 13:31:50|320.31|317.41|320.38|317.48|320.39|317.49|320.31|317.41|17
1645968720000|2022-02-27 13:32:00|320.42|317.52|320.23|317.33|320.42|317.52|320.23|317.33|22
1645968730000|2022-02-27 13:32:10|320.24|317.34|320.15|317.25|320.24|317.34|320.13|317.23|23
1645968740000|2022-02-27 13:32:20|320.14|317.24|320.1|317.2|320.18|317.28|320.1|317.2|29
1645968750000|2022-02-27 13:32:30|320.11|317.21|320.1|317.2|320.16|317.26|320.08|317.18|16
1645968760000|2022-02-27 13:32:40|320.12|317.22|319.99|317.09|320.12|317.22|319.98|317.08|17
1645968770000|2022-02-27 13:32:50|320|317.1|319.76|316.86|320|317.1|319.75|316.85|23
1645968780000|2022-02-27 13:33:00|319.77|316.87|319.39|316.49|319.8|316.9|319.35|316.45|29
1645968790000|2022-02-27 13:33:10|319.38|316.48|319.31|316.41|319.4|316.5|319.08|316.18|30
1645968800000|2022-02-27 13:33:20|319.27|316.37|319.12|316.22|319.27|316.37|319.03|316.13|29
1645968810000|2022-02-27 13:33:30|319.13|316.23|319.4|316.5|319.42|316.52|319.13|316.23|26
1645968820000|2022-02-27 13:33:40|319.39|316.49|319.34|316.44|319.39|316.49|319.34|316.44|16
1645968830000|2022-02-27 13:33:50|319.27|316.37|319.09|316.19|319.3|316.4|319.08|316.18|31
1645968840000|2022-02-27 13:34:00|319.08|316.18|318.5|315.6|319.1|316.2|318.4|315.5|32
1645968850000|2022-02-27 13:34:10|318.52|315.62|318.65|315.75|318.72|315.82|318.5|315.6|29
1645968860000|2022-02-27 13:34:20|318.66|315.76|318.48|315.58|318.68|315.78|318.48|315.58|25
1645968870000|2022-02-27 13:34:30|318.41|315.51|317.97|315.07|318.41|315.51|317.97|315.07|29
1645968880000|2022-02-27 13:34:40|317.99|315.09|317.99|315.09|318.03|315.13|317.87|314.97|28
1645968890000|2022-02-27 13:34:50|317.93|315.03|317.18|314.28|317.94|315.04|317.17|314.27|34
1645968900000|2022-02-27 13:35:00|317.19|314.29|317.07|314.17|317.28|314.38|316.94|314.04|36
1645968910000|2022-02-27 13:35:10|317.13|314.23|317.14|314.24|317.18|314.28|316.82|313.92|32
1645968920000|2022-02-27 13:35:20|317.23|314.33|317.31|314.41|317.46|314.56|317.23|314.33|21
1645968930000|2022-02-27 13:35:30|317.32|314.42|317.16|314.26|317.32|314.42|317.09|314.19|26
1645968940000|2022-02-27 13:35:40|317.17|314.27|316.73|313.83|317.17|314.27|316.73|313.83|27
1645968950000|2022-02-27 13:35:50|316.72|313.82|316.34|313.44|316.76|313.86|316.31|313.41|28
1645968960000|2022-02-27 13:36:00|316.3|313.4|315.98|313.08|316.39|313.49|315.89|312.99|37
1645968970000|2022-02-27 13:36:10|316.02|313.12|315.89|312.99|316.02|313.12|315.87|312.97|24
1645968980000|2022-02-27 13:36:20|315.91|313.01|316.01|313.11|316.02|313.12|315.85|312.95|28
1645968990000|2022-02-27 13:36:30|316.02|313.12|316.39|313.49|316.45|313.55|316.02|313.12|31
1645969000000|2022-02-27 13:36:40|316.35|313.45|316.69|313.79|316.69|313.79|316.24|313.34|29
1645969010000|2022-02-27 13:36:50|316.68|313.78|316.79|313.89|316.79|313.89|316.66|313.76|24
1645969020000|2022-02-27 13:37:00|316.8|313.9|316.79|313.89|316.81|313.91|316.74|313.84|20
1645969030000|2022-02-27 13:37:10|316.8|313.9|316.45|313.55|316.83|313.93|316.43|313.53|30
1645969040000|2022-02-27 13:37:20|316.43|313.53|316.1|313.2|316.45|313.55|316.06|313.16|23
1645969050000|2022-02-27 13:37:30|316.08|313.18|315.78|312.88|316.08|313.18|315.78|312.88|33
1645969060000|2022-02-27 13:37:40|315.68|312.78|315.86|312.96|315.86|312.96|315.49|312.59|29
1645969070000|2022-02-27 13:37:50|315.9|313|316.16|313.26|316.23|313.33|315.9|313|34
1645969080000|2022-02-27 13:38:00|316.17|313.27|316.2|313.3|316.32|313.42|316.16|313.26|24
1645969090000|2022-02-27 13:38:10|316.21|313.31|316.16|313.26|316.24|313.34|316.11|313.21|27
1645969100000|2022-02-27 13:38:20|316.15|313.25|315.79|312.89|316.21|313.31|315.79|312.89|24
1645969110000|2022-02-27 13:38:30|315.75|312.85|315.56|312.66|315.77|312.87|315.49|312.59|36
1645969120000|2022-02-27 13:38:40|315.52|312.62|315.69|312.79|315.72|312.82|315.52|312.62|29
1645969130000|2022-02-27 13:38:50|315.7|312.8|316.04|313.14|316.05|313.15|315.7|312.8|31
1645969140000|2022-02-27 13:39:00|316.08|313.18|316.15|313.25|316.23|313.33|316.08|313.18|31
1645969150000|2022-02-27 13:39:10|316.16|313.26|316.12|313.22|316.16|313.26|316.12|313.22|26
1645969160000|2022-02-27 13:39:20|316.11|313.21|315.96|313.06|316.12|313.22|315.93|313.03|28
1645969170000|2022-02-27 13:39:30|315.99|313.09|316.17|313.27|316.17|313.27|315.97|313.07|26
1645969180000|2022-02-27 13:39:40|316.19|313.29|316.33|313.43|316.37|313.47|316.18|313.28|25
1645969190000|2022-02-27 13:39:50|316.34|313.44|316.23|313.33|316.39|313.49|316.21|313.31|20
1645969200000|2022-02-27 13:40:00|316.22|313.32|316.24|313.34|316.3|313.4|316.22|313.32|29
1645969210000|2022-02-27 13:40:10|316.23|313.33|316.3|313.4|316.31|313.41|316.23|313.33|24
1645969220000|2022-02-27 13:40:20|316.29|313.39|316.38|313.48|316.4|313.5|316.28|313.38|22
1645969230000|2022-02-27 13:40:30|316.4|313.5|316.38|313.48|316.47|313.57|316.36|313.46|19
1645969240000|2022-02-27 13:40:40|316.4|313.5|316.24|313.34|316.42|313.52|316.24|313.34|21
1645969250000|2022-02-27 13:40:50|316.23|313.33|316|313.1|316.23|313.33|316|313.1|30
1645969260000|2022-02-27 13:41:00|315.99|313.09|316.26|313.36|316.31|313.41|315.99|313.09|30
1645969270000|2022-02-27 13:41:10|316.22|313.32|316.2|313.3|316.24|313.34|316.1|313.2|29
1645969280000|2022-02-27 13:41:20|316.17|313.27|315.87|312.97|316.19|313.29|315.86|312.96|30
1645969290000|2022-02-27 13:41:30|315.86|312.96|315.78|312.88|315.89|312.99|315.74|312.84|29
1645969300000|2022-02-27 13:41:40|315.75|312.85|315.74|312.84|315.75|312.85|315.56|312.66|28
1645969310000|2022-02-27 13:41:50|315.77|312.87|315.58|312.68|315.81|312.91|315.58|312.68|26
1645969320000|2022-02-27 13:42:00|315.59|312.69|315.77|312.87|315.78|312.88|315.59|312.69|28
1645969330000|2022-02-27 13:42:10|315.72|312.82|316.1|313.2|316.1|313.2|315.65|312.75|29
1645969340000|2022-02-27 13:42:20|316.11|313.21|316.01|313.11|316.11|313.21|315.97|313.07|22
1645969350000|2022-02-27 13:42:30|316|313.1|316.18|313.28|316.19|313.29|316|313.1|27
1645969360000|2022-02-27 13:42:40|316.19|313.29|316.26|313.36|316.37|313.47|316.19|313.29|28
1645969370000|2022-02-27 13:42:50|316.27|313.37|316.24|313.34|316.38|313.48|316.21|313.31|29
1645969380000|2022-02-27 13:43:00|316.23|313.33|316.17|313.27|316.33|313.43|316.17|313.27|27
1645969390000|2022-02-27 13:43:10|316.19|313.29|316.09|313.19|316.21|313.31|316.09|313.19|20
1645969400000|2022-02-27 13:43:20|316.1|313.2|316|313.1|316.13|313.23|315.98|313.08|20
1645969410000|2022-02-27 13:43:30|315.99|313.09|316.19|313.29|316.19|313.29|315.96|313.06|25
1645969420000|2022-02-27 13:43:40|316.16|313.26|315.96|313.06|316.17|313.27|315.93|313.03|22
1645969430000|2022-02-27 13:43:50|315.97|313.07|315.68|312.78|316.05|313.15|315.68|312.78|30
1645969440000|2022-02-27 13:44:00|315.67|312.77|315.32|312.42|315.73|312.83|315.24|312.34|34
1645969450000|2022-02-27 13:44:10|315.31|312.41|315.19|312.29|315.33|312.43|315.18|312.28|28
1645969460000|2022-02-27 13:44:20|315.18|312.28|314.95|312.05|315.18|312.28|314.81|311.91|31
1645969470000|2022-02-27 13:44:30|314.96|312.06|314.52|311.62|314.96|312.06|314.5|311.6|31
1645969480000|2022-02-27 13:44:40|314.51|311.61|314.17|311.27|314.51|311.61|314.17|311.27|32
1645969490000|2022-02-27 13:44:50|314.16|311.26|314|311.1|314.35|311.45|314|311.1|26
1645969500000|2022-02-27 13:45:00|313.97|311.07|313.07|310.17|313.97|311.07|313.07|310.17|34
1645969510000|2022-02-27 13:45:10|313.05|310.15|311.91|309.01|313.05|310.15|311.85|308.95|31
1645969520000|2022-02-27 13:45:20|311.79|308.89|312.37|309.47|312.59|309.69|311.61|308.71|34
1645969530000|2022-02-27 13:45:30|312.4|309.5|313.38|310.48|313.38|310.48|312.4|309.5|35
1645969540000|2022-02-27 13:45:40|313.4|310.5|313.36|310.46|313.59|310.69|313.03|310.13|40
1645969550000|2022-02-27 13:45:50|313.37|310.47|313.3|310.4|313.65|310.75|313.09|310.19|36
1645969560000|2022-02-27 13:46:00|313.48|310.58|313.45|310.55|313.59|310.69|313.39|310.49|29
1645969570000|2022-02-27 13:46:10|313.48|310.58|314|311.1|314|311.1|313.46|310.56|31
1645969580000|2022-02-27 13:46:20|314.01|311.11|313.97|311.07|314.37|311.47|313.95|311.05|33
1645969590000|2022-02-27 13:46:30|313.96|311.06|313.69|310.79|314.1|311.2|313.61|310.71|34
1645969600000|2022-02-27 13:46:40|313.7|310.8|313.39|310.49|313.72|310.82|313.21|310.31|34
1645969610000|2022-02-27 13:46:50|313.38|310.48|314.12|311.22|314.12|311.22|313.38|310.48|31
1645969620000|2022-02-27 13:47:00|314.13|311.23|314.56|311.66|314.56|311.66|314.13|311.23|33
1645969630000|2022-02-27 13:47:10|314.6|311.7|314.53|311.63|314.6|311.7|314.39|311.49|29
1645969640000|2022-02-27 13:47:20|314.51|311.61|315.02|312.12|315.02|312.12|314.51|311.61|30
1645969650000|2022-02-27 13:47:30|315.03|312.13|315.23|312.33|315.28|312.38|314.98|312.08|31
1645969660000|2022-02-27 13:47:40|315.13|312.23|315.6|312.7|315.6|312.7|315.07|312.17|31
1645969670000|2022-02-27 13:47:50|315.67|312.77|316.26|313.36|316.36|313.46|315.48|312.58|32
1645969680000|2022-02-27 13:48:00|316.23|313.33|315.98|313.08|316.23|313.33|315.87|312.97|29
1645969690000|2022-02-27 13:48:10|315.89|312.99|316.12|313.22|316.2|313.3|315.66|312.76|34
1645969700000|2022-02-27 13:48:20|316.07|313.17|316.14|313.24|316.26|313.36|316.07|313.17|35
1645969710000|2022-02-27 13:48:30|316.13|313.23|316.29|313.39|316.31|313.41|316.09|313.19|29
1645969720000|2022-02-27 13:48:40|316.33|313.43|316.31|313.41|316.34|313.44|316.11|313.21|28
1645969730000|2022-02-27 13:48:50|316.28|313.38|316.02|313.12|316.28|313.38|316.02|313.12|33
1645969740000|2022-02-27 13:49:00|316|313.1|315.8|312.9|316|313.1|315.57|312.67|31
1645969750000|2022-02-27 13:49:10|315.87|312.97|315.6|312.7|315.88|312.98|315.6|312.7|29
1645969760000|2022-02-27 13:49:20|315.63|312.73|315.13|312.23|315.63|312.73|315.13|312.23|31
1645969770000|2022-02-27 13:49:30|315.12|312.22|314.86|311.96|315.27|312.37|314.86|311.96|29
1645969780000|2022-02-27 13:49:40|314.85|311.95|314.18|311.28|314.86|311.96|314.04|311.14|31
1645969790000|2022-02-27 13:49:50|314.17|311.27|314.1|311.2|314.18|311.28|313.99|311.09|30
1645969800000|2022-02-27 13:50:00|314.09|311.19|313.89|310.99|314.09|311.19|313.87|310.97|25
1645969810000|2022-02-27 13:50:10|313.82|310.92|313.64|310.74|313.83|310.93|313.59|310.69|28
1645969820000|2022-02-27 13:50:20|313.65|310.75|313.81|310.91|313.88|310.98|313.59|310.69|27
1645969830000|2022-02-27 13:50:30|313.82|310.92|313.8|310.9|313.82|310.92|313.67|310.77|19
1645969840000|2022-02-27 13:50:40|313.81|310.91|313.97|311.07|314.24|311.34|313.81|310.91|31
1645969850000|2022-02-27 13:50:50|313.98|311.08|314.04|311.14|314.04|311.14|313.85|310.95|26
1645969860000|2022-02-27 13:51:00|314.05|311.15|314.54|311.64|314.54|311.64|313.98|311.08|30
1645969870000|2022-02-27 13:51:10|314.6|311.7|315.07|312.17|315.24|312.34|314.6|311.7|33
1645969880000|2022-02-27 13:51:20|315.18|312.28|314.86|311.96|315.24|312.34|314.71|311.81|35
1645969890000|2022-02-27 13:51:30|314.96|312.06|315.09|312.19|315.09|312.19|314.9|312|35
1645969900000|2022-02-27 13:51:40|315.1|312.2|314.99|312.09|315.22|312.32|314.94|312.04|24
1645969910000|2022-02-27 13:51:50|314.98|312.08|314.83|311.93|315.02|312.12|314.83|311.93|26
1645969920000|2022-02-27 13:52:00|314.82|311.92|314.92|312.02|315.08|312.18|314.82|311.92|27
1645969930000|2022-02-27 13:52:10|314.9|312|315.09|312.19|315.09|312.19|314.9|312|26
1645969940000|2022-02-27 13:52:20|315.15|312.25|315.24|312.34|315.24|312.34|315.12|312.22|18
1645969950000|2022-02-27 13:52:30|315.23|312.33|315.35|312.45|315.47|312.57|315.23|312.33|27
1645969960000|2022-02-27 13:52:40|315.34|312.44|315.52|312.62|315.52|312.62|315.34|312.44|17
1645969970000|2022-02-27 13:52:50|315.53|312.63|315.33|312.43|315.53|312.63|315.33|312.43|18
1645969980000|2022-02-27 13:53:00|315.32|312.42|315.35|312.45|315.36|312.46|315.28|312.38|24
1645969990000|2022-02-27 13:53:10|315.34|312.44|315.57|312.67|315.59|312.69|315.33|312.43|24
1645970000000|2022-02-27 13:53:20|315.56|312.66|315.7|312.8|315.72|312.82|315.56|312.66|23
1645970010000|2022-02-27 13:53:30|315.71|312.81|315.62|312.72|315.73|312.83|315.62|312.72|23
1645970020000|2022-02-27 13:53:40|315.61|312.71|315.66|312.76|315.66|312.76|315.6|312.7|15
1645970030000|2022-02-27 13:53:50|315.67|312.77|315.85|312.95|315.87|312.97|315.63|312.73|18
1645970040000|2022-02-27 13:54:00|315.83|312.93|316.12|313.22|316.12|313.22|315.78|312.88|31
1645970050000|2022-02-27 13:54:10|316.15|313.25|316.45|313.55|316.45|313.55|316.15|313.25|33
1645970060000|2022-02-27 13:54:20|316.44|313.54|316.24|313.34|316.51|313.61|316.23|313.33|29
1645970070000|2022-02-27 13:54:30|316.23|313.33|315.92|313.02|316.23|313.33|315.9|313|32
1645970080000|2022-02-27 13:54:40|315.94|313.04|315.81|312.91|315.97|313.07|315.81|312.91|28
1645970090000|2022-02-27 13:54:50|315.8|312.9|315.6|312.7|315.81|312.91|315.56|312.66|33
1645970100000|2022-02-27 13:55:00|315.64|312.74|315.56|312.66|315.73|312.83|315.55|312.65|26
1645970110000|2022-02-27 13:55:10|315.55|312.65|315.77|312.87|315.8|312.9|315.53|312.63|31
1645970120000|2022-02-27 13:55:20|315.78|312.88|316|313.1|316|313.1|315.77|312.87|24
1645970130000|2022-02-27 13:55:30|315.99|313.09|315.96|313.06|316.33|313.43|315.96|313.06|32
1645970140000|2022-02-27 13:55:40|315.97|313.07|315.77|312.87|315.98|313.08|315.71|312.81|32
1645970150000|2022-02-27 13:55:50|315.78|312.88|315.89|312.99|315.89|312.99|315.73|312.83|26
1645970160000|2022-02-27 13:56:00|315.88|312.98|315.93|313.03|316|313.1|315.88|312.98|29
1645970170000|2022-02-27 13:56:10|315.94|313.04|315.72|312.82|315.94|313.04|315.72|312.82|24
1645970180000|2022-02-27 13:56:20|315.71|312.81|315.64|312.74|315.77|312.87|315.59|312.69|25
1645970190000|2022-02-27 13:56:30|315.67|312.77|315.67|312.77|315.76|312.86|315.66|312.76|26
1645970200000|2022-02-27 13:56:40|315.66|312.76|315.39|312.49|315.66|312.76|315.39|312.49|27
1645970210000|2022-02-27 13:56:50|315.38|312.48|315.14|312.24|315.38|312.48|315.1|312.2|30
1645970220000|2022-02-27 13:57:00|315.13|312.23|315.04|312.14|315.14|312.24|315.04|312.14|33
1645970230000|2022-02-27 13:57:10|315.05|312.15|314.84|311.94|315.07|312.17|314.84|311.94|21
1645970240000|2022-02-27 13:57:20|314.82|311.92|315.1|312.2|315.1|312.2|314.76|311.86|24
1645970250000|2022-02-27 13:57:30|315.13|312.23|315.19|312.29|315.26|312.36|315.11|312.21|27
1645970260000|2022-02-27 13:57:40|315.18|312.28|315.28|312.38|315.32|312.42|315.18|312.28|27
1645970270000|2022-02-27 13:57:50|315.3|312.4|315.26|312.36|315.32|312.42|315.26|312.36|24
1645970280000|2022-02-27 13:58:00|315.25|312.35|315.45|312.55|315.45|312.55|315.22|312.32|29
1645970290000|2022-02-27 13:58:10|315.43|312.53|315.52|312.62|315.52|312.62|315.38|312.48|22
1645970300000|2022-02-27 13:58:20|315.55|312.65|315.66|312.76|315.66|312.76|315.55|312.65|22
1645970310000|2022-02-27 13:58:30|315.6|312.7|315.92|313.02|315.92|313.02|315.6|312.7|28
1645970320000|2022-02-27 13:58:40|315.91|313.01|315.85|312.95|316.02|313.12|315.79|312.89|27
1645970330000|2022-02-27 13:58:50|315.88|312.98|315.82|312.92|315.88|312.98|315.77|312.87|26
1645970340000|2022-02-27 13:59:00|315.85|312.95|316.09|313.19|316.09|313.19|315.85|312.95|25
1645970350000|2022-02-27 13:59:10|316.12|313.22|316.21|313.31|316.48|313.58|316.07|313.17|27
1645970360000|2022-02-27 13:59:20|316.23|313.33|316.12|313.22|316.29|313.39|316.12|313.22|30
1645970370000|2022-02-27 13:59:30|316.14|313.24|315.86|312.96|316.14|313.24|315.86|312.96|24
1645970380000|2022-02-27 13:59:40|315.88|312.98|315.82|312.92|315.9|313|315.74|312.84|23
1645970390000|2022-02-27 13:59:50|315.81|312.91|315.5|312.6|315.81|312.91|315.5|312.6|21
1645970400000|2022-02-27 14:00:00|315.51|312.61|315.31|312.41|315.52|312.62|315.19|312.29|27
1645970410000|2022-02-27 14:00:10|315.3|312.4|315.61|312.71|315.61|312.71|315.3|312.4|27
1645970420000|2022-02-27 14:00:20|315.63|312.73|315.73|312.83|315.9|313|315.63|312.73|28
1645970430000|2022-02-27 14:00:30|315.79|312.89|315.78|312.88|315.9|313|315.74|312.84|32
1645970440000|2022-02-27 14:00:40|315.79|312.89|316.16|313.26|316.2|313.3|315.79|312.89|26
1645970450000|2022-02-27 14:00:50|316.17|313.27|316.19|313.29|316.35|313.45|316.1|313.2|27
1645970460000|2022-02-27 14:01:00|316.24|313.34|316.48|313.58|316.54|313.64|316.23|313.33|31
1645970470000|2022-02-27 14:01:10|316.49|313.59|316.43|313.53|316.73|313.83|316.35|313.45|29
1645970480000|2022-02-27 14:01:20|316.42|313.52|315.82|312.92|316.44|313.54|315.81|312.91|25
1645970490000|2022-02-27 14:01:30|315.81|312.91|315.54|312.64|315.83|312.93|315.54|312.64|24
1645970500000|2022-02-27 14:01:40|315.4|312.5|315.5|312.6|315.66|312.76|315.31|312.41|31
1645970510000|2022-02-27 14:01:50|315.51|312.61|315.38|312.48|315.51|312.61|315.38|312.48|14
1645970520000|2022-02-27 14:02:00|315.37|312.47|314.96|312.06|315.37|312.47|314.96|312.06|29
1645970530000|2022-02-27 14:02:10|314.95|312.05|314.59|311.69|314.95|312.05|314.59|311.69|21
1645970540000|2022-02-27 14:02:20|314.57|311.67|314.21|311.31|314.57|311.67|314.21|311.31|32
1645970550000|2022-02-27 14:02:30|314.23|311.33|314.7|311.8|314.7|311.8|314.23|311.33|29
1645970560000|2022-02-27 14:02:40|314.68|311.78|314.68|311.78|314.76|311.86|314.59|311.69|28
1645970570000|2022-02-27 14:02:50|314.67|311.77|314.71|311.81|314.79|311.89|314.65|311.75|30
1645970580000|2022-02-27 14:03:00|314.73|311.83|314.81|311.91|314.87|311.97|314.67|311.77|22
1645970590000|2022-02-27 14:03:10|314.73|311.83|314.42|311.52|314.76|311.86|314.42|311.52|24
1645970600000|2022-02-27 14:03:20|314.41|311.51|314.33|311.43|314.41|311.51|314.31|311.41|20
1645970610000|2022-02-27 14:03:30|314.34|311.44|314.61|311.71|314.61|311.71|314.34|311.44|23
1645970620000|2022-02-27 14:03:40|314.62|311.72|314.64|311.74|314.83|311.93|314.61|311.71|28
1645970630000|2022-02-27 14:03:50|314.65|311.75|314.49|311.59|314.66|311.76|314.49|311.59|17
1645970640000|2022-02-27 14:04:00|314.47|311.57|314.45|311.55|314.5|311.6|314.44|311.54|20
1645970650000|2022-02-27 14:04:10|314.46|311.56|314.22|311.32|314.47|311.57|314.19|311.29|22
1645970660000|2022-02-27 14:04:20|314.23|311.33|313.91|311.01|314.23|311.33|313.79|310.89|25
1645970670000|2022-02-27 14:04:30|313.9|311|313.66|310.76|313.9|311|313.65|310.75|23
1645970680000|2022-02-27 14:04:40|313.68|310.78|313.78|310.88|313.79|310.89|313.67|310.77|18
1645970690000|2022-02-27 14:04:50|313.81|310.91|313.81|310.91|313.95|311.05|313.8|310.9|21
1645970700000|2022-02-27 14:05:00|313.8|310.9|313.91|311.01|313.93|311.03|313.8|310.9|21
1645970710000|2022-02-27 14:05:10|313.92|311.02|314.02|311.12|314.02|311.12|313.85|310.95|27
1645970720000|2022-02-27 14:05:20|314.08|311.18|314.04|311.14|314.13|311.23|313.91|311.01|28
1645970730000|2022-02-27 14:05:30|314.03|311.13|313.77|310.87|314.03|311.13|313.77|310.87|22
1645970740000|2022-02-27 14:05:40|313.78|310.88|313.88|310.98|313.99|311.09|313.73|310.83|30
1645970750000|2022-02-27 14:05:50|313.87|310.97|313.77|310.87|313.89|310.99|313.77|310.87|12
1645970760000|2022-02-27 14:06:00|313.76|310.86|313.7|310.8|313.88|310.98|313.68|310.78|30
1645970770000|2022-02-27 14:06:10|313.72|310.82|313.69|310.79|313.72|310.82|313.6|310.7|22
1645970780000|2022-02-27 14:06:20|313.64|310.74|313.6|310.7|313.65|310.75|313.54|310.64|24
1645970790000|2022-02-27 14:06:30|313.61|310.71|313.57|310.67|313.74|310.84|313.57|310.67|30
1645970800000|2022-02-27 14:06:40|313.6|310.7|313.32|310.42|313.6|310.7|313.32|310.42|17
1645970810000|2022-02-27 14:06:50|313.31|310.41|312.98|310.08|313.31|310.41|312.97|310.07|25
1645970820000|2022-02-27 14:07:00|312.94|310.04|312.61|309.71|312.94|310.04|312.58|309.68|31
1645970830000|2022-02-27 14:07:10|312.58|309.68|312.68|309.78|312.68|309.78|312.56|309.66|21
1645970840000|2022-02-27 14:07:20|312.67|309.77|312.35|309.45|312.7|309.8|312.35|309.45|23
1645970850000|2022-02-27 14:07:30|312.34|309.44|312.65|309.75|312.69|309.79|312.23|309.33|28
1645970860000|2022-02-27 14:07:40|312.66|309.76|312.93|310.03|313.07|310.17|312.66|309.76|30
1645970870000|2022-02-27 14:07:50|312.94|310.04|313.58|310.68|313.58|310.68|312.93|310.03|27
1645970880000|2022-02-27 14:08:00|313.4|310.5|313.63|310.73|313.69|310.79|313.4|310.5|22
1645970890000|2022-02-27 14:08:10|313.65|310.75|313.78|310.88|313.78|310.88|313.6|310.7|24
1645970900000|2022-02-27 14:08:20|313.8|310.9|313.72|310.82|314.23|311.33|313.71|310.81|34
1645970910000|2022-02-27 14:08:30|313.7|310.8|313.68|310.78|313.73|310.83|313.65|310.75|21
1645970920000|2022-02-27 14:08:40|313.67|310.77|313.48|310.58|313.67|310.77|313.45|310.55|20
1645970930000|2022-02-27 14:08:50|313.47|310.57|313.26|310.36|313.47|310.57|313.21|310.31|19
1645970940000|2022-02-27 14:09:00|313.25|310.35|312.91|310.01|313.25|310.35|312.8|309.9|34
1645970950000|2022-02-27 14:09:10|312.94|310.04|312.92|310.02|313.06|310.16|312.92|310.02|20
1645970960000|2022-02-27 14:09:20|312.9|310|312.71|309.81|312.97|310.07|312.71|309.81|26
1645970970000|2022-02-27 14:09:30|312.72|309.82|312.83|309.93|312.87|309.97|312.61|309.71|27
1645970980000|2022-02-27 14:09:40|312.81|309.91|312.86|309.96|312.87|309.97|312.81|309.91|17
1645970990000|2022-02-27 14:09:50|312.85|309.95|312.99|310.09|313.01|310.11|312.85|309.95|16
1645971000000|2022-02-27 14:10:00|313.01|310.11|313.37|310.47|313.37|310.47|313.01|310.11|29
1645971010000|2022-02-27 14:10:10|313.38|310.48|313.69|310.79|313.7|310.8|313.38|310.48|26
1645971020000|2022-02-27 14:10:20|313.72|310.82|313.67|310.77|313.76|310.86|313.56|310.66|30
1645971030000|2022-02-27 14:10:30|313.68|310.78|313.42|310.52|313.68|310.78|313.39|310.49|29
1645971040000|2022-02-27 14:10:40|313.43|310.53|313.32|310.42|313.43|310.53|313.31|310.41|19
1645971050000|2022-02-27 14:10:50|313.33|310.43|313.42|310.52|313.42|310.52|313.25|310.35|18
1645971060000|2022-02-27 14:11:00|313.41|310.51|313.25|310.35|313.45|310.55|313.25|310.35|25
1645971070000|2022-02-27 14:11:10|313.24|310.34|313.51|310.61|313.51|310.61|313.24|310.34|27
1645971080000|2022-02-27 14:11:20|313.52|310.62|313.72|310.82|313.73|310.83|313.52|310.62|20
1645971090000|2022-02-27 14:11:30|313.73|310.83|313.55|310.65|313.73|310.83|313.54|310.64|16
1645971100000|2022-02-27 14:11:40|313.57|310.67|313.57|310.67|313.69|310.79|313.55|310.65|26
1645971110000|2022-02-27 14:11:50|313.58|310.68|313.43|310.53|313.58|310.68|313.38|310.48|27
1645971120000|2022-02-27 14:12:00|313.44|310.54|313.37|310.47|313.46|310.56|313.37|310.47|17
1645971130000|2022-02-27 14:12:10|313.38|310.48|313.3|310.4|313.38|310.48|313.25|310.35|20
1645971140000|2022-02-27 14:12:20|313.31|310.41|313.38|310.48|313.41|310.51|313.3|310.4|10
1645971150000|2022-02-27 14:12:30|313.39|310.49|313.56|310.66|313.57|310.67|313.39|310.49|16
1645971160000|2022-02-27 14:12:40|313.57|310.67|313.53|310.63|313.6|310.7|313.44|310.54|25
1645971170000|2022-02-27 14:12:50|313.5|310.6|313.51|310.61|313.56|310.66|313.45|310.55|21
1645971180000|2022-02-27 14:13:00|313.5|310.6|313.7|310.8|313.7|310.8|313.5|310.6|20
1645971190000|2022-02-27 14:13:10|313.71|310.81|313.78|310.88|313.78|310.88|313.71|310.81|10
1645971200000|2022-02-27 14:13:20|313.79|310.89|313.84|310.94|314.02|311.12|313.79|310.89|28
1645971210000|2022-02-27 14:13:30|313.85|310.95|313.52|310.62|313.85|310.95|313.49|310.59|26
1645971220000|2022-02-27 14:13:40|313.53|310.63|313.64|310.74|313.64|310.74|313.53|310.63|23
1645971230000|2022-02-27 14:13:50|313.65|310.75|313.5|310.6|313.69|310.79|313.49|310.59|21
1645971240000|2022-02-27 14:14:00|313.49|310.59|313.62|310.72|313.62|310.72|313.49|310.59|20
1645971250000|2022-02-27 14:14:10|313.63|310.73|313.61|310.71|313.78|310.88|313.6|310.7|22
1645971260000|2022-02-27 14:14:20|313.62|310.72|313.59|310.69|313.65|310.75|313.59|310.69|9
1645971270000|2022-02-27 14:14:30|313.57|310.67|313.62|310.72|313.62|310.72|313.55|310.65|19
1645971280000|2022-02-27 14:14:40|313.64|310.74|313.79|310.89|313.8|310.9|313.63|310.73|16
1645971290000|2022-02-27 14:14:50|313.88|310.98|314.08|311.18|314.08|311.18|313.88|310.98|17
1645971300000|2022-02-27 14:15:00|314.11|311.21|314.28|311.38|314.3|311.4|314.06|311.16|24
1645971310000|2022-02-27 14:15:10|314.26|311.36|314.29|311.39|314.36|311.46|314.26|311.36|24
1645971320000|2022-02-27 14:15:20|314.3|311.4|314.58|311.68|314.64|311.74|314.3|311.4|27
1645971330000|2022-02-27 14:15:30|314.59|311.69|314.49|311.59|314.65|311.75|314.47|311.57|30
1645971340000|2022-02-27 14:15:40|314.5|311.6|314.22|311.32|314.5|311.6|314.21|311.31|16
1645971350000|2022-02-27 14:15:50|314.19|311.29|314.05|311.15|314.2|311.3|314|311.1|29
1645971360000|2022-02-27 14:16:00|314.06|311.16|314.26|311.36|314.26|311.36|314.03|311.13|19
1645971370000|2022-02-27 14:16:10|314.27|311.37|314.53|311.63|314.56|311.66|314.23|311.33|23
1645971380000|2022-02-27 14:16:20|314.54|311.64|314.46|311.56|314.54|311.64|314.42|311.52|24
1645971390000|2022-02-27 14:16:30|314.45|311.55|314.52|311.62|314.52|311.62|314.37|311.47|19
1645971400000|2022-02-27 14:16:40|314.56|311.66|314.53|311.63|314.66|311.76|314.5|311.6|30
1645971410000|2022-02-27 14:16:50|314.52|311.62|314.59|311.69|314.59|311.69|314.5|311.6|21
1645971420000|2022-02-27 14:17:00|314.61|311.71|314.65|311.75|314.82|311.92|314.59|311.69|28
1645971430000|2022-02-27 14:17:10|314.66|311.76|314.5|311.6|314.73|311.83|314.49|311.59|26
1645971440000|2022-02-27 14:17:20|314.52|311.62|314.46|311.56|314.53|311.63|314.46|311.56|11
1645971450000|2022-02-27 14:17:30|314.47|311.57|314.38|311.48|314.47|311.57|314.36|311.46|18
1645971460000|2022-02-27 14:17:40|314.37|311.47|314.54|311.64|314.55|311.65|314.37|311.47|15
1645971470000|2022-02-27 14:17:50|314.55|311.65|314.42|311.52|314.55|311.65|314.41|311.51|18
1645971480000|2022-02-27 14:18:00|314.43|311.53|314.42|311.52|314.47|311.57|314.37|311.47|10
1645971490000|2022-02-27 14:18:10|314.43|311.53|314.66|311.76|314.67|311.77|314.43|311.53|17
1645971500000|2022-02-27 14:18:20|314.64|311.74|314.82|311.92|314.88|311.98|314.58|311.68|23
1645971510000|2022-02-27 14:18:30|314.81|311.91|314.74|311.84|314.83|311.93|314.72|311.82|17
1645971520000|2022-02-27 14:18:40|314.73|311.83|314.85|311.95|314.86|311.96|314.73|311.83|13
1645971530000|2022-02-27 14:18:50|314.87|311.97|315.04|312.14|315.04|312.14|314.86|311.96|25
1645971540000|2022-02-27 14:19:00|315.03|312.13|314.9|312|315.03|312.13|314.85|311.95|23
1645971550000|2022-02-27 14:19:10|314.88|311.98|314.74|311.84|314.88|311.98|314.67|311.77|18
1645971560000|2022-02-27 14:19:20|314.75|311.85|314.81|311.91|314.83|311.93|314.74|311.84|15
1645971570000|2022-02-27 14:19:30|314.82|311.92|314.83|311.93|314.89|311.99|314.78|311.88|18
1645971580000|2022-02-27 14:19:40|314.82|311.92|314.7|311.8|314.84|311.94|314.69|311.79|19
1645971590000|2022-02-27 14:19:50|314.69|311.79|314.63|311.73|314.7|311.8|314.61|311.71|12
1645971600000|2022-02-27 14:20:00|314.62|311.72|314.68|311.78|314.68|311.78|314.62|311.72|22
1645971610000|2022-02-27 14:20:10|314.67|311.77|314.64|311.74|314.68|311.78|314.62|311.72|13
1645971620000|2022-02-27 14:20:20|314.62|311.72|314.63|311.73|314.64|311.74|314.62|311.72|16
1645971630000|2022-02-27 14:20:30|314.62|311.72|314.82|311.92|314.82|311.92|314.62|311.72|19
1645971640000|2022-02-27 14:20:40|314.83|311.93|314.92|312.02|314.92|312.02|314.82|311.92|20
1645971650000|2022-02-27 14:20:50|314.89|311.99|314.95|312.05|314.95|312.05|314.88|311.98|12
1645971660000|2022-02-27 14:21:00|314.96|312.06|315.05|312.15|315.05|312.15|314.95|312.05|13
1645971670000|2022-02-27 14:21:10|315.07|312.17|314.96|312.06|315.15|312.25|314.91|312.01|25
1645971680000|2022-02-27 14:21:20|314.97|312.07|314.95|312.05|315|312.1|314.95|312.05|19
1645971690000|2022-02-27 14:21:30|314.98|312.08|315.01|312.11|315.01|312.11|314.96|312.06|12
1645971700000|2022-02-27 14:21:40|315.03|312.13|315.15|312.25|315.15|312.25|315.03|312.13|10
1645971710000|2022-02-27 14:21:50|315.14|312.24|315.02|312.12|315.15|312.25|315|312.1|14
1645971720000|2022-02-27 14:22:00|315.01|312.11|315.13|312.23|315.13|312.23|315|312.1|16
1645971730000|2022-02-27 14:22:10|315.14|312.24|315.39|312.49|315.41|312.51|315.1|312.2|31
1645971740000|2022-02-27 14:22:20|315.38|312.48|315.38|312.48|315.38|312.48|315.34|312.44|16
1645971750000|2022-02-27 14:22:30|315.37|312.47|315.39|312.49|315.44|312.54|315.37|312.47|8
1645971760000|2022-02-27 14:22:40|315.42|312.52|315.73|312.83|315.73|312.83|315.42|312.52|22
1645971770000|2022-02-27 14:22:50|315.68|312.78|315.6|312.7|315.72|312.82|315.58|312.68|17
1645971780000|2022-02-27 14:23:00|315.61|312.71|315.71|312.81|315.71|312.81|315.6|312.7|18
1645971790000|2022-02-27 14:23:10|315.72|312.82|315.7|312.8|315.84|312.94|315.66|312.76|26
1645971800000|2022-02-27 14:23:20|315.69|312.79|315.93|313.03|315.93|313.03|315.69|312.79|16
1645971810000|2022-02-27 14:23:30|315.96|313.06|315.97|313.07|316.03|313.13|315.94|313.04|29
1645971820000|2022-02-27 14:23:40|315.99|313.09|315.78|312.88|316.01|313.11|315.77|312.87|21
1645971830000|2022-02-27 14:23:50|315.79|312.89|315.57|312.67|315.79|312.89|315.55|312.65|23
1645971840000|2022-02-27 14:24:00|315.56|312.66|315.53|312.63|315.57|312.67|315.53|312.63|21
1645971850000|2022-02-27 14:24:10|315.52|312.62|315.59|312.69|315.63|312.73|315.52|312.62|17
1645971860000|2022-02-27 14:24:20|315.6|312.7|315.6|312.7|315.6|312.7|315.51|312.61|18
1645971870000|2022-02-27 14:24:30|315.59|312.69|315.58|312.68|315.63|312.73|315.57|312.67|17
1645971880000|2022-02-27 14:24:40|315.57|312.67|315.56|312.66|315.61|312.71|315.56|312.66|17
1645971890000|2022-02-27 14:24:50|315.57|312.67|315.65|312.75|315.67|312.77|315.52|312.62|22
1645971900000|2022-02-27 14:25:00|315.66|312.76|315.79|312.89|315.79|312.89|315.65|312.75|23
1645971910000|2022-02-27 14:25:10|315.78|312.88|315.87|312.97|315.87|312.97|315.7|312.8|19
1645971920000|2022-02-27 14:25:20|315.88|312.98|315.94|313.04|315.95|313.05|315.87|312.97|17
1645971930000|2022-02-27 14:25:30|315.93|313.03|315.79|312.89|315.93|313.03|315.73|312.83|21
1645971940000|2022-02-27 14:25:40|315.8|312.9|315.59|312.69|315.8|312.9|315.59|312.69|15
1645971950000|2022-02-27 14:25:50|315.63|312.73|315.59|312.69|315.64|312.74|315.58|312.68|8
1645971960000|2022-02-27 14:26:00|315.58|312.68|315.68|312.78|315.68|312.78|315.58|312.68|9
1645971970000|2022-02-27 14:26:10|315.6|312.7|315.6|312.7|315.62|312.72|315.54|312.64|11
1645971980000|2022-02-27 14:26:20|315.61|312.71|315.59|312.69|315.65|312.75|315.59|312.69|19
1645971990000|2022-02-27 14:26:30|315.58|312.68|315.63|312.73|315.63|312.73|315.54|312.64|20
1645972000000|2022-02-27 14:26:40|315.64|312.74|315.73|312.83|315.73|312.83|315.59|312.69|24
1645972010000|2022-02-27 14:26:50|315.74|312.84|315.75|312.85|315.8|312.9|315.73|312.83|15
1645972020000|2022-02-27 14:27:00|315.82|312.92|315.86|312.96|315.91|313.01|315.81|312.91|22
1645972030000|2022-02-27 14:27:10|315.83|312.93|315.88|312.98|315.91|313.01|315.82|312.92|19
1645972040000|2022-02-27 14:27:20|315.74|312.84|315.83|312.93|315.83|312.93|315.73|312.83|17
1645972050000|2022-02-27 14:27:30|315.82|312.92|315.83|312.93|315.84|312.94|315.82|312.92|4
1645972060000|2022-02-27 14:27:40|315.84|312.94|315.84|312.94|315.84|312.94|315.8|312.9|18
1645972070000|2022-02-27 14:27:50|315.85|312.95|315.91|313.01|315.92|313.02|315.85|312.95|14
1645972080000|2022-02-27 14:28:00|315.86|312.96|315.86|312.96|315.87|312.97|315.85|312.95|7
1645972090000|2022-02-27 14:28:10|315.87|312.97|315.54|312.64|315.87|312.97|315.54|312.64|24
1645972100000|2022-02-27 14:28:20|315.55|312.65|315.42|312.52|315.55|312.65|315.4|312.5|14
1645972110000|2022-02-27 14:28:30|315.41|312.51|315.2|312.3|315.41|312.51|315.2|312.3|16
1645972120000|2022-02-27 14:28:40|315.19|312.29|315.26|312.36|315.3|312.4|315.19|312.29|15
1645972130000|2022-02-27 14:28:50|315.28|312.38|315.39|312.49|315.39|312.49|315.28|312.38|18
1645972140000|2022-02-27 14:29:00|315.38|312.48|315.39|312.49|315.39|312.49|315.24|312.34|24
1645972150000|2022-02-27 14:29:10|315.41|312.51|315.4|312.5|315.56|312.66|315.36|312.46|27
1645972160000|2022-02-27 14:29:20|315.39|312.49|314.92|312.02|315.4|312.5|314.92|312.02|24
1645972170000|2022-02-27 14:29:30|314.91|312.01|314.71|311.81|314.94|312.04|314.71|311.81|19
1645972180000|2022-02-27 14:29:40|314.72|311.82|314.84|311.94|314.9|312|314.72|311.82|23
1645972190000|2022-02-27 14:29:50|314.83|311.93|314.76|311.86|314.84|311.94|314.73|311.83|13
1645972200000|2022-02-27 14:30:00|314.75|311.85|314.89|311.99|314.89|311.99|314.75|311.85|20
1645972210000|2022-02-27 14:30:10|314.91|312.01|315.27|312.37|315.33|312.43|314.91|312.01|28
1645972220000|2022-02-27 14:30:20|315.3|312.4|315.23|312.33|315.32|312.42|315.14|312.24|20
1645972230000|2022-02-27 14:30:30|315.24|312.34|315.16|312.26|315.3|312.4|315.12|312.22|22
1645972240000|2022-02-27 14:30:40|315.19|312.29|315.09|312.19|315.2|312.3|315.08|312.18|18
1645972250000|2022-02-27 14:30:50|315.08|312.18|315.09|312.19|315.09|312.19|315.08|312.18|4
1645972260000|2022-02-27 14:31:00|315.07|312.17|315.05|312.15|315.11|312.21|315.05|312.15|12
1645972270000|2022-02-27 14:31:10|315|312.1|315.2|312.3|315.2|312.3|315|312.1|21
1645972280000|2022-02-27 14:31:20|315.21|312.31|315.3|312.4|315.35|312.45|315.21|312.31|16
1645972290000|2022-02-27 14:31:30|315.29|312.39|315.3|312.4|315.35|312.45|315.29|312.39|15
1645972300000|2022-02-27 14:31:40|315.31|312.41|315.22|312.32|315.33|312.43|315.21|312.31|22
1645972310000|2022-02-27 14:31:50|315.23|312.33|314.99|312.09|315.23|312.33|314.99|312.09|18
1645972320000|2022-02-27 14:32:00|314.98|312.08|314.86|311.96|314.98|312.08|314.79|311.89|21
1645972330000|2022-02-27 14:32:10|314.87|311.97|315.07|312.17|315.07|312.17|314.87|311.97|23
1645972340000|2022-02-27 14:32:20|315.1|312.2|315.17|312.27|315.18|312.28|315.1|312.2|20
1645972350000|2022-02-27 14:32:30|315.2|312.3|315.01|312.11|315.2|312.3|315|312.1|17
1645972360000|2022-02-27 14:32:40|315|312.1|314.88|311.98|315|312.1|314.88|311.98|16
1645972370000|2022-02-27 14:32:50|314.89|311.99|314.86|311.96|314.89|311.99|314.85|311.95|10
1645972380000|2022-02-27 14:33:00|314.87|311.97|314.68|311.78|314.91|312.01|314.66|311.76|20
1645972390000|2022-02-27 14:33:10|314.69|311.79|314.43|311.53|314.69|311.79|314.41|311.51|23
1645972400000|2022-02-27 14:33:20|314.36|311.46|314.23|311.33|314.36|311.46|314.23|311.33|15
1645972410000|2022-02-27 14:33:30|314.24|311.34|313.83|310.93|314.24|311.34|313.76|310.86|30
1645972420000|2022-02-27 14:33:40|313.84|310.94|314.05|311.15|314.05|311.15|313.81|310.91|24
1645972430000|2022-02-27 14:33:50|314.07|311.17|314.42|311.52|314.42|311.52|314.07|311.17|30
1645972440000|2022-02-27 14:34:00|314.41|311.51|314.11|311.21|314.41|311.51|314.11|311.21|23
1645972450000|2022-02-27 14:34:10|314.12|311.22|313.94|311.04|314.13|311.23|313.91|311.01|26
1645972460000|2022-02-27 14:34:20|313.95|311.05|313.96|311.06|313.96|311.06|313.89|310.99|15
1645972470000|2022-02-27 14:34:30|313.95|311.05|314.14|311.24|314.14|311.24|313.92|311.02|22
1645972480000|2022-02-27 14:34:40|314.15|311.25|313.99|311.09|314.15|311.25|313.99|311.09|17
1645972490000|2022-02-27 14:34:50|314|311.1|314.04|311.14|314.04|311.14|314|311.1|16
1645972500000|2022-02-27 14:35:00|314.03|311.13|314.11|311.21|314.21|311.31|314.02|311.12|25
1645972510000|2022-02-27 14:35:10|314.12|311.22|313.96|311.06|314.12|311.22|313.96|311.06|21
1645972520000|2022-02-27 14:35:20|313.97|311.07|313.97|311.07|314|311.1|313.91|311.01|23
1645972530000|2022-02-27 14:35:30|313.96|311.06|313.93|311.03|313.97|311.07|313.92|311.02|21
1645972540000|2022-02-27 14:35:40|313.92|311.02|313.66|310.76|313.92|311.02|313.65|310.75|26
1645972550000|2022-02-27 14:35:50|313.65|310.75|313.2|310.3|313.69|310.79|313.19|310.29|26
1645972560000|2022-02-27 14:36:00|313.22|310.32|313.73|310.83|313.74|310.84|313.21|310.31|27
1645972570000|2022-02-27 14:36:10|313.71|310.81|313.64|310.74|313.76|310.86|313.62|310.72|19
1645972580000|2022-02-27 14:36:20|313.63|310.73|313.47|310.57|313.63|310.73|313.45|310.55|20
1645972590000|2022-02-27 14:36:30|313.52|310.62|313.43|310.53|313.52|310.62|313.43|310.53|22
1645972600000|2022-02-27 14:36:40|313.32|310.42|313.26|310.36|313.32|310.42|313.25|310.35|20
1645972610000|2022-02-27 14:36:50|313.29|310.39|313.64|310.74|313.68|310.78|313.27|310.37|31
1645972620000|2022-02-27 14:37:00|313.58|310.68|313.27|310.37|313.64|310.74|313.27|310.37|23
1645972630000|2022-02-27 14:37:10|313.29|310.39|313.65|310.75|313.65|310.75|313.25|310.35|30
1645972640000|2022-02-27 14:37:20|313.7|310.8|313.99|311.09|313.99|311.09|313.65|310.75|31
1645972650000|2022-02-27 14:37:30|314.01|311.11|314.24|311.34|314.25|311.35|314|311.1|29
1645972660000|2022-02-27 14:37:40|314.23|311.33|314.21|311.31|314.24|311.34|314.17|311.27|16
1645972670000|2022-02-27 14:37:50|314.19|311.29|313.94|311.04|314.19|311.29|313.94|311.04|24
1645972680000|2022-02-27 14:38:00|313.96|311.06|314.05|311.15|314.08|311.18|313.96|311.06|20
1645972690000|2022-02-27 14:38:10|314.04|311.14|314.05|311.15|314.09|311.19|313.95|311.05|25
1645972700000|2022-02-27 14:38:20|314.04|311.14|313.96|311.06|314.06|311.16|313.96|311.06|15
1645972710000|2022-02-27 14:38:30|313.94|311.04|313.86|310.96|313.94|311.04|313.84|310.94|20
1645972720000|2022-02-27 14:38:40|313.85|310.95|313.7|310.8|313.85|310.95|313.7|310.8|22
1645972730000|2022-02-27 14:38:50|313.69|310.79|313.74|310.84|313.76|310.86|313.67|310.77|23
1645972740000|2022-02-27 14:39:00|313.73|310.83|313.79|310.89|313.82|310.92|313.73|310.83|15
1645972750000|2022-02-27 14:39:10|313.78|310.88|313.63|310.73|313.79|310.89|313.63|310.73|23
1645972760000|2022-02-27 14:39:20|313.65|310.75|313.54|310.64|313.65|310.75|313.44|310.54|26
1645972770000|2022-02-27 14:39:30|313.56|310.66|313.66|310.76|313.71|310.81|313.56|310.66|22
1645972780000|2022-02-27 14:39:40|313.67|310.77|313.84|310.94|313.84|310.94|313.66|310.76|20
1645972790000|2022-02-27 14:39:50|313.85|310.95|313.85|310.95|313.95|311.05|313.85|310.95|23
1645972800000|2022-02-27 14:40:00|313.86|310.96|313.81|310.91|313.87|310.97|313.79|310.89|23
1645972810000|2022-02-27 14:40:10|313.8|310.9|313.97|311.07|314|311.1|313.8|310.9|30
1645972820000|2022-02-27 14:40:20|313.96|311.06|313.83|310.93|313.98|311.08|313.83|310.93|24
1645972830000|2022-02-27 14:40:30|313.84|310.94|313.86|310.96|313.88|310.98|313.82|310.92|23
1645972840000|2022-02-27 14:40:40|313.87|310.97|313.91|311.01|313.94|311.04|313.86|310.96|21
1645972850000|2022-02-27 14:40:50|313.92|311.02|313.82|310.92|313.94|311.04|313.81|310.91|22
1645972860000|2022-02-27 14:41:00|313.8|310.9|313.94|311.04|313.94|311.04|313.8|310.9|15
1645972870000|2022-02-27 14:41:10|313.95|311.05|313.88|310.98|313.95|311.05|313.88|310.98|15
1645972880000|2022-02-27 14:41:20|313.9|311|313.85|310.95|313.91|311.01|313.84|310.94|19
1645972890000|2022-02-27 14:41:30|313.86|310.96|313.89|310.99|313.91|311.01|313.85|310.95|13
1645972900000|2022-02-27 14:41:40|313.91|311.01|313.82|310.92|313.92|311.02|313.82|310.92|16
1645972910000|2022-02-27 14:41:50|313.84|310.94|313.81|310.91|313.84|310.94|313.81|310.91|11
1645972920000|2022-02-27 14:42:00|313.83|310.93|313.9|311|313.9|311|313.81|310.91|18
1645972930000|2022-02-27 14:42:10|313.93|311.03|314.41|311.51|314.47|311.57|313.93|311.03|33
1645972940000|2022-02-27 14:42:20|314.44|311.54|314.45|311.55|314.48|311.58|314.42|311.52|14
1645972950000|2022-02-27 14:42:30|314.43|311.53|314.21|311.31|314.43|311.53|314.21|311.31|17
1645972960000|2022-02-27 14:42:40|314.23|311.33|314.34|311.44|314.36|311.46|314.23|311.33|18
1645972970000|2022-02-27 14:42:50|314.35|311.45|314.45|311.55|314.45|311.55|314.31|311.41|17
1645972980000|2022-02-27 14:43:00|314.46|311.56|314.57|311.67|314.62|311.72|314.42|311.52|25
1645972990000|2022-02-27 14:43:10|314.59|311.69|314.68|311.78|314.68|311.78|314.54|311.64|21
1645973000000|2022-02-27 14:43:20|314.72|311.82|314.76|311.86|314.92|312.02|314.72|311.82|26
1645973010000|2022-02-27 14:43:30|314.77|311.87|314.68|311.78|314.82|311.92|314.66|311.76|23
1645973020000|2022-02-27 14:43:40|314.69|311.79|314.62|311.72|314.7|311.8|314.59|311.69|23
1645973030000|2022-02-27 14:43:50|314.6|311.7|314.81|311.91|314.81|311.91|314.58|311.68|23
1645973040000|2022-02-27 14:44:00|314.82|311.92|314.95|312.05|314.98|312.08|314.77|311.87|20
1645973050000|2022-02-27 14:44:10|314.94|312.04|314.87|311.97|314.97|312.07|314.81|311.91|24
1645973060000|2022-02-27 14:44:20|314.89|311.99|314.93|312.03|314.95|312.05|314.87|311.97|21
1645973070000|2022-02-27 14:44:30|314.92|312.02|314.82|311.92|314.93|312.03|314.8|311.9|21
1645973080000|2022-02-27 14:44:40|314.81|311.91|314.91|312.01|314.91|312.01|314.81|311.91|18
1645973090000|2022-02-27 14:44:50|314.86|311.96|314.95|312.05|315.01|312.11|314.86|311.96|23
1645973100000|2022-02-27 14:45:00|314.94|312.04|315.18|312.28|315.18|312.28|314.94|312.04|20
1645973110000|2022-02-27 14:45:10|315.19|312.29|315.13|312.23|315.2|312.3|315.1|312.2|29
1645973120000|2022-02-27 14:45:20|315.16|312.26|315.12|312.22|315.21|312.31|315.1|312.2|22
1645973130000|2022-02-27 14:45:30|315.11|312.21|314.8|311.9|315.11|312.21|314.8|311.9|30
1645973140000|2022-02-27 14:45:40|314.79|311.89|314.76|311.86|314.84|311.94|314.71|311.81|25
1645973150000|2022-02-27 14:45:50|314.73|311.83|314.75|311.85|314.75|311.85|314.72|311.82|21
1645973160000|2022-02-27 14:46:00|314.76|311.86|314.76|311.86|314.78|311.88|314.73|311.83|18
1645973170000|2022-02-27 14:46:10|314.74|311.84|314.8|311.9|314.8|311.9|314.74|311.84|18
1645973180000|2022-02-27 14:46:20|314.79|311.89|314.58|311.68|314.8|311.9|314.58|311.68|20
1645973190000|2022-02-27 14:46:30|314.55|311.65|314.61|311.71|314.62|311.72|314.5|311.6|29
1645973200000|2022-02-27 14:46:40|314.6|311.7|314.33|311.43|314.6|311.7|314.29|311.39|28
1645973210000|2022-02-27 14:46:50|314.32|311.42|314.42|311.52|314.43|311.53|314.32|311.42|16
1645973220000|2022-02-27 14:47:00|314.41|311.51|314.38|311.48|314.41|311.51|314.36|311.46|18
1645973230000|2022-02-27 14:47:10|314.4|311.5|314.35|311.45|314.42|311.52|314.33|311.43|22
1645973240000|2022-02-27 14:47:20|314.34|311.44|314.4|311.5|314.4|311.5|314.34|311.44|21
1645973250000|2022-02-27 14:47:30|314.39|311.49|314.58|311.68|314.59|311.69|314.38|311.48|19
1645973260000|2022-02-27 14:47:40|314.59|311.69|314.57|311.67|314.59|311.69|314.48|311.58|21
1645973270000|2022-02-27 14:47:50|314.58|311.68|314.52|311.62|314.62|311.72|314.51|311.61|18
1645973280000|2022-02-27 14:48:00|314.53|311.63|314.51|311.61|314.54|311.64|314.5|311.6|16
1645973290000|2022-02-27 14:48:10|314.52|311.62|314.5|311.6|314.52|311.62|314.47|311.57|17
1645973300000|2022-02-27 14:48:20|314.49|311.59|314.47|311.57|314.51|311.61|314.45|311.55|17
1645973310000|2022-02-27 14:48:30|314.45|311.55|314.42|311.52|314.48|311.58|314.42|311.52|19
1645973320000|2022-02-27 14:48:40|314.43|311.53|314.38|311.48|314.43|311.53|314.37|311.47|14
1645973330000|2022-02-27 14:48:50|314.37|311.47|314.21|311.31|314.38|311.48|314.2|311.3|16
1645973340000|2022-02-27 14:49:00|314.22|311.32|314.32|311.42|314.35|311.45|314.21|311.31|24
1645973350000|2022-02-27 14:49:10|314.33|311.43|314.3|311.4|314.39|311.49|314.3|311.4|19
1645973360000|2022-02-27 14:49:20|314.32|311.42|314.37|311.47|314.39|311.49|314.32|311.42|19
1645973370000|2022-02-27 14:49:30|314.36|311.46|314.29|311.39|314.36|311.46|314.28|311.38|16
1645973380000|2022-02-27 14:49:40|314.28|311.38|314.31|311.41|314.32|311.42|314.28|311.38|17
1645973390000|2022-02-27 14:49:50|314.32|311.42|314.3|311.4|314.32|311.42|314.26|311.36|20
1645973400000|2022-02-27 14:50:00|314.29|311.39|314.26|311.36|314.31|311.41|314.26|311.36|17
1645973410000|2022-02-27 14:50:10|314.25|311.35|314.35|311.45|314.41|311.51|314.25|311.35|23
1645973420000|2022-02-27 14:50:20|314.36|311.46|314.31|311.41|314.38|311.48|314.3|311.4|24
1645973430000|2022-02-27 14:50:30|314.28|311.38|314.14|311.24|314.3|311.4|314.09|311.19|26
1645973440000|2022-02-27 14:50:40|314.15|311.25|314.13|311.23|314.2|311.3|314.12|311.22|19
1645973450000|2022-02-27 14:50:50|314.12|311.22|314|311.1|314.13|311.23|314|311.1|13
1645973460000|2022-02-27 14:51:00|314.02|311.12|313.84|310.94|314.02|311.12|313.82|310.92|22
1645973470000|2022-02-27 14:51:10|313.81|310.91|313.71|310.81|313.81|310.91|313.64|310.74|27
1645973480000|2022-02-27 14:51:20|313.7|310.8|313.54|310.64|313.7|310.8|313.53|310.63|22
1645973490000|2022-02-27 14:51:30|313.51|310.61|313.49|310.59|313.51|310.61|313.44|310.54|17
1645973500000|2022-02-27 14:51:40|313.48|310.58|313.64|310.74|313.66|310.76|313.45|310.55|19
1645973510000|2022-02-27 14:51:50|313.67|310.77|313.55|310.65|313.76|310.86|313.53|310.63|26
1645973520000|2022-02-27 14:52:00|313.54|310.64|313.49|310.59|313.55|310.65|313.46|310.56|17
1645973530000|2022-02-27 14:52:10|313.52|310.62|313.47|310.57|313.52|310.62|313.44|310.54|23
1645973540000|2022-02-27 14:52:20|313.44|310.54|313.47|310.57|313.47|310.57|313.4|310.5|22
1645973550000|2022-02-27 14:52:30|313.48|310.58|313.09|310.19|313.48|310.58|313.09|310.19|26
1645973560000|2022-02-27 14:52:40|313.08|310.18|312.87|309.97|313.09|310.19|312.82|309.92|19
1645973570000|2022-02-27 14:52:50|312.85|309.95|312.78|309.88|312.88|309.98|312.7|309.8|30
1645973580000|2022-02-27 14:53:00|312.77|309.87|313.09|310.19|313.09|310.19|312.77|309.87|24
1645973590000|2022-02-27 14:53:10|313.11|310.21|312.87|309.97|313.19|310.29|312.87|309.97|33
1645973600000|2022-02-27 14:53:20|312.88|309.98|312.59|309.69|312.88|309.98|312.58|309.68|28
1645973610000|2022-02-27 14:53:30|312.58|309.68|312.54|309.64|312.68|309.78|312.54|309.64|25
1645973620000|2022-02-27 14:53:40|312.53|309.63|312.5|309.6|312.55|309.65|312.41|309.51|25
1645973630000|2022-02-27 14:53:50|312.52|309.62|312.55|309.65|312.67|309.77|312.52|309.62|30
1645973640000|2022-02-27 14:54:00|312.54|309.64|312.67|309.77|312.67|309.77|312.51|309.61|26
1645973650000|2022-02-27 14:54:10|312.69|309.79|312.97|310.07|312.97|310.07|312.68|309.78|27
1645973660000|2022-02-27 14:54:20|312.98|310.08|312.99|310.09|313.06|310.16|312.96|310.06|25
1645973670000|2022-02-27 14:54:30|313|310.1|312.99|310.09|313.12|310.22|312.99|310.09|25
1645973680000|2022-02-27 14:54:40|312.96|310.06|312.85|309.95|312.96|310.06|312.82|309.92|24
1645973690000|2022-02-27 14:54:50|312.84|309.94|312.79|309.89|312.86|309.96|312.74|309.84|24
1645973700000|2022-02-27 14:55:00|312.81|309.91|312.63|309.73|312.81|309.91|312.61|309.71|18
1645973710000|2022-02-27 14:55:10|312.68|309.78|312.94|310.04|312.94|310.04|312.68|309.78|26
1645973720000|2022-02-27 14:55:20|312.92|310.02|312.93|310.03|313.01|310.11|312.91|310.01|24
1645973730000|2022-02-27 14:55:30|312.94|310.04|312.86|309.96|312.94|310.04|312.81|309.91|25
1645973740000|2022-02-27 14:55:40|312.85|309.95|312.62|309.72|312.89|309.99|312.62|309.72|24
1645973750000|2022-02-27 14:55:50|312.64|309.74|312.75|309.85|312.79|309.89|312.62|309.72|21
1645973760000|2022-02-27 14:56:00|312.73|309.83|312.71|309.81|312.74|309.84|312.58|309.68|25
1645973770000|2022-02-27 14:56:10|312.73|309.83|312.94|310.04|313.03|310.13|312.73|309.83|26
1645973780000|2022-02-27 14:56:20|312.96|310.06|312.9|310|312.98|310.08|312.86|309.96|22
1645973790000|2022-02-27 14:56:30|312.89|309.99|312.85|309.95|312.95|310.05|312.85|309.95|31
1645973800000|2022-02-27 14:56:40|312.86|309.96|312.93|310.03|312.98|310.08|312.86|309.96|21
1645973810000|2022-02-27 14:56:50|312.95|310.05|312.95|310.05|312.98|310.08|312.92|310.02|17
1645973820000|2022-02-27 14:57:00|312.97|310.07|312.88|309.98|312.97|310.07|312.82|309.92|25
1645973830000|2022-02-27 14:57:10|312.89|309.99|312.91|310.01|312.91|310.01|312.82|309.92|19
1645973840000|2022-02-27 14:57:20|312.92|310.02|313|310.1|313|310.1|312.91|310.01|20
1645973850000|2022-02-27 14:57:30|313.01|310.11|313.04|310.14|313.09|310.19|313.01|310.11|19
1645973860000|2022-02-27 14:57:40|313.05|310.15|312.9|310|313.07|310.17|312.88|309.98|23
1645973870000|2022-02-27 14:57:50|312.89|309.99|312.76|309.86|312.89|309.99|312.74|309.84|23
1645973880000|2022-02-27 14:58:00|312.75|309.85|312.75|309.85|312.76|309.86|312.72|309.82|18
1645973890000|2022-02-27 14:58:10|312.74|309.84|312.88|309.98|312.89|309.99|312.71|309.81|20
1645973900000|2022-02-27 14:58:20|312.87|309.97|312.89|309.99|312.89|309.99|312.8|309.9|24
1645973910000|2022-02-27 14:58:30|312.88|309.98|313.34|310.44|313.34|310.44|312.85|309.95|27
1645973920000|2022-02-27 14:58:40|313.47|310.57|313.5|310.6|313.51|310.61|313.26|310.36|29
1645973930000|2022-02-27 14:58:50|313.49|310.59|313.47|310.57|313.53|310.63|313.37|310.47|26
1645973940000|2022-02-27 14:59:00|313.48|310.58|313.53|310.63|313.55|310.65|313.47|310.57|17
1645973950000|2022-02-27 14:59:10|313.55|310.65|313.58|310.68|313.59|310.69|313.48|310.58|26
1645973960000|2022-02-27 14:59:20|313.59|310.69|313.57|310.67|313.62|310.72|313.54|310.64|23
1645973970000|2022-02-27 14:59:30|313.58|310.68|313.42|310.52|313.58|310.68|313.42|310.52|16
1645973980000|2022-02-27 14:59:40|313.39|310.49|313.12|310.22|313.39|310.49|313.09|310.19|25
1645973990000|2022-02-27 14:59:50|313.13|310.23|313.02|310.12|313.13|310.23|312.95|310.05|21
1645974000000|2022-02-27 15:00:00|313.03|310.13|313.02|310.12|313.08|310.18|312.99|310.09|19
1645974010000|2022-02-27 15:00:10|313.03|310.13|313.36|310.46|313.36|310.46|313.03|310.13|20
1645974020000|2022-02-27 15:00:20|313.4|310.5|313.33|310.43|313.42|310.52|313.32|310.42|20
1645974030000|2022-02-27 15:00:30|313.3|310.4|313.17|310.27|313.3|310.4|313.14|310.24|22
1645974040000|2022-02-27 15:00:40|313.16|310.26|313.01|310.11|313.16|310.26|312.96|310.06|20
1645974050000|2022-02-27 15:00:50|312.98|310.08|312.6|309.7|313|310.1|312.6|309.7|24
1645974060000|2022-02-27 15:01:00|312.59|309.69|312.58|309.68|312.6|309.7|312.49|309.59|28
1645974070000|2022-02-27 15:01:10|312.6|309.7|312.64|309.74|312.69|309.79|312.6|309.7|27
1645974080000|2022-02-27 15:01:20|312.63|309.73|312.56|309.66|312.74|309.84|312.56|309.66|21
1645974090000|2022-02-27 15:01:30|312.55|309.65|312.69|309.79|312.69|309.79|312.55|309.65|20
1645974100000|2022-02-27 15:01:40|312.68|309.78|312.63|309.73|312.68|309.78|312.6|309.7|28
1645974110000|2022-02-27 15:01:50|312.66|309.76|312.66|309.76|312.66|309.76|312.62|309.72|11
1645974120000|2022-02-27 15:02:00|312.65|309.75|312.69|309.79|312.71|309.81|312.65|309.75|18
1645974130000|2022-02-27 15:02:10|312.73|309.83|312.74|309.84|312.76|309.86|312.71|309.81|17
1645974140000|2022-02-27 15:02:20|312.75|309.85|312.58|309.68|312.75|309.85|312.57|309.67|23
1645974150000|2022-02-27 15:02:30|312.57|309.67|312.37|309.47|312.57|309.67|312.37|309.47|21
1645974160000|2022-02-27 15:02:40|312.36|309.46|312.28|309.38|312.42|309.52|312.25|309.35|18
1645974170000|2022-02-27 15:02:50|312.27|309.37|312.36|309.46|312.36|309.46|312.23|309.33|19
1645974180000|2022-02-27 15:03:00|312.34|309.44|312.44|309.54|312.44|309.54|312.3|309.4|16
1645974190000|2022-02-27 15:03:10|312.4|309.5|312.39|309.49|312.42|309.52|312.38|309.48|18
1645974200000|2022-02-27 15:03:20|312.4|309.5|312.54|309.64|312.54|309.64|312.4|309.5|13
1645974210000|2022-02-27 15:03:30|312.55|309.65|312.52|309.62|312.55|309.65|312.51|309.61|22
1645974220000|2022-02-27 15:03:40|312.54|309.64|312.56|309.66|312.58|309.68|312.5|309.6|21
1645974230000|2022-02-27 15:03:50|312.57|309.67|312.69|309.79|312.73|309.83|312.56|309.66|23
1645974240000|2022-02-27 15:04:00|312.68|309.78|312.96|310.06|312.96|310.06|312.68|309.78|20
1645974250000|2022-02-27 15:04:10|313|310.1|313.17|310.27|313.22|310.32|313|310.1|24
1645974260000|2022-02-27 15:04:20|313.18|310.28|313.12|310.22|313.29|310.39|313.12|310.22|23
1645974270000|2022-02-27 15:04:30|313.13|310.23|312.87|309.97|313.15|310.25|312.83|309.93|26
1645974280000|2022-02-27 15:04:40|312.88|309.98|312.98|310.08|312.98|310.08|312.85|309.95|19
1645974290000|2022-02-27 15:04:50|313|310.1|313.05|310.15|313.07|310.17|313|310.1|25
1645974300000|2022-02-27 15:05:00|313.06|310.16|312.76|309.86|313.06|310.16|312.76|309.86|25
1645974310000|2022-02-27 15:05:10|312.7|309.8|312.72|309.82|312.81|309.91|312.7|309.8|20
1645974320000|2022-02-27 15:05:20|312.73|309.83|312.72|309.82|312.74|309.84|312.7|309.8|21
1645974330000|2022-02-27 15:05:30|312.73|309.83|312.65|309.75|312.74|309.84|312.64|309.74|16
1645974340000|2022-02-27 15:05:40|312.67|309.77|312.7|309.8|312.73|309.83|312.67|309.77|16
1645974350000|2022-02-27 15:05:50|312.73|309.83|312.85|309.95|312.85|309.95|312.7|309.8|23
1645974360000|2022-02-27 15:06:00|312.88|309.98|312.95|310.05|312.95|310.05|312.85|309.95|24
1645974370000|2022-02-27 15:06:10|312.98|310.08|313.03|310.13|313.04|310.14|312.98|310.08|20
1645974380000|2022-02-27 15:06:20|313.07|310.17|313.03|310.13|313.11|310.21|312.96|310.06|21
1645974390000|2022-02-27 15:06:30|313.05|310.15|313.01|310.11|313.05|310.15|312.98|310.08|16
1645974400000|2022-02-27 15:06:40|313.02|310.12|313.14|310.24|313.14|310.24|313.01|310.11|21
1645974410000|2022-02-27 15:06:50|313.15|310.25|312.94|310.04|313.15|310.25|312.9|310|20
1645974420000|2022-02-27 15:07:00|312.92|310.02|313.08|310.18|313.14|310.24|312.92|310.02|19
1645974430000|2022-02-27 15:07:10|313.07|310.17|313.08|310.18|313.11|310.21|313.06|310.16|16
1645974440000|2022-02-27 15:07:20|313.09|310.19|313.02|310.12|313.12|310.22|313.02|310.12|17
1645974450000|2022-02-27 15:07:30|313.03|310.13|313.06|310.16|313.07|310.17|313.03|310.13|15
1645974460000|2022-02-27 15:07:40|313.05|310.15|312.98|310.08|313.06|310.16|312.95|310.05|22
1645974470000|2022-02-27 15:07:50|312.97|310.07|313.03|310.13|313.06|310.16|312.96|310.06|20
1645974480000|2022-02-27 15:08:00|313.04|310.14|313|310.1|313.14|310.24|313|310.1|24
1645974490000|2022-02-27 15:08:10|313.01|310.11|313|310.1|313.04|310.14|312.97|310.07|21
1645974500000|2022-02-27 15:08:20|313.01|310.11|313.07|310.17|313.09|310.19|313.01|310.11|19
1645974510000|2022-02-27 15:08:30|313.06|310.16|313.06|310.16|313.1|310.2|313.05|310.15|17
1645974520000|2022-02-27 15:08:40|313.05|310.15|313.07|310.17|313.08|310.18|313.05|310.15|16
1645974530000|2022-02-27 15:08:50|313.09|310.19|313.06|310.16|313.09|310.19|313.04|310.14|18
1645974540000|2022-02-27 15:09:00|313.08|310.18|313.1|310.2|313.13|310.23|313.08|310.18|21
1645974550000|2022-02-27 15:09:10|313.12|310.22|313.21|310.31|313.21|310.31|313.12|310.22|17
1645974560000|2022-02-27 15:09:20|313.2|310.3|313.18|310.28|313.22|310.32|313.18|310.28|15
1645974570000|2022-02-27 15:09:30|313.23|310.33|313.24|310.34|313.25|310.35|313.22|310.32|11
1645974580000|2022-02-27 15:09:40|313.23|310.33|313.23|310.33|313.25|310.35|313.23|310.33|9
1645974590000|2022-02-27 15:09:50|313.24|310.34|313.45|310.55|313.47|310.57|313.24|310.34|19
1645974600000|2022-02-27 15:10:00|313.46|310.56|313.35|310.45|313.49|310.59|313.35|310.45|23
1645974610000|2022-02-27 15:10:10|313.34|310.44|313.35|310.45|313.35|310.45|313.33|310.43|10
1645974620000|2022-02-27 15:10:20|313.36|310.46|313.43|310.53|313.43|310.53|313.36|310.46|18
1645974630000|2022-02-27 15:10:30|313.44|310.54|313.23|310.33|313.44|310.54|313.2|310.3|19
1645974640000|2022-02-27 15:10:40|313.22|310.32|313.29|310.39|313.3|310.4|313.22|310.32|20
1645974650000|2022-02-27 15:10:50|313.3|310.4|313.28|310.38|313.3|310.4|313.24|310.34|12
1645974660000|2022-02-27 15:11:00|313.27|310.37|313.17|310.27|313.28|310.38|313.16|310.26|17
1645974670000|2022-02-27 15:11:10|313.16|310.26|313.1|310.2|313.17|310.27|313.1|310.2|12
1645974680000|2022-02-27 15:11:20|313.11|310.21|313.04|310.14|313.11|310.21|312.99|310.09|14
1645974690000|2022-02-27 15:11:30|313.06|310.16|313.19|310.29|313.21|310.31|313.06|310.16|25
1645974700000|2022-02-27 15:11:40|313.18|310.28|313.24|310.34|313.25|310.35|313.16|310.26|19
1645974710000|2022-02-27 15:11:50|313.25|310.35|313.16|310.26|313.27|310.37|313.15|310.25|21
1645974720000|2022-02-27 15:12:00|313.17|310.27|313.18|310.28|313.2|310.3|313.17|310.27|9
1645974730000|2022-02-27 15:12:10|313.17|310.27|313.2|310.3|313.27|310.37|313.17|310.27|22
1645974740000|2022-02-27 15:12:20|313.21|310.31|313.23|310.33|313.24|310.34|313.2|310.3|17
1645974750000|2022-02-27 15:12:30|313.26|310.36|313.41|310.51|313.41|310.51|313.22|310.32|19
1645974760000|2022-02-27 15:12:40|313.37|310.47|313.39|310.49|313.4|310.5|313.37|310.47|11
1645974770000|2022-02-27 15:12:50|313.4|310.5|313.43|310.53|313.47|310.57|313.36|310.46|16
1645974780000|2022-02-27 15:13:00|313.41|310.51|313.38|310.48|313.42|310.52|313.37|310.47|8
1645974790000|2022-02-27 15:13:10|313.4|310.5|313.37|310.47|313.4|310.5|313.37|310.47|15
1645974800000|2022-02-27 15:13:20|313.39|310.49|313.4|310.5|313.41|310.51|313.37|310.47|15
1645974810000|2022-02-27 15:13:30|313.39|310.49|313.41|310.51|313.41|310.51|313.38|310.48|14
1645974820000|2022-02-27 15:13:40|313.4|310.5|313.45|310.55|313.47|310.57|313.38|310.48|17
1645974830000|2022-02-27 15:13:50|313.46|310.56|313.46|310.56|313.47|310.57|313.45|310.55|18
1645974840000|2022-02-27 15:14:00|313.47|310.57|313.39|310.49|313.51|310.61|313.36|310.46|22
1645974850000|2022-02-27 15:14:10|313.4|310.5|313.4|310.5|313.44|310.54|313.39|310.49|20
1645974860000|2022-02-27 15:14:20|313.41|310.51|313.42|310.52|313.45|310.55|313.4|310.5|20
1645974870000|2022-02-27 15:14:30|313.43|310.53|313.44|310.54|313.44|310.54|313.42|310.52|6
1645974880000|2022-02-27 15:14:40|313.45|310.55|313.45|310.55|313.46|310.56|313.45|310.55|5
1645974890000|2022-02-27 15:14:50|313.46|310.56|313.5|310.6|313.5|310.6|313.45|310.55|9
1645974900000|2022-02-27 15:15:00|313.49|310.59|313.51|310.61|313.52|310.62|313.48|310.58|17
1645974910000|2022-02-27 15:15:10|313.52|310.62|313.54|310.64|313.54|310.64|313.49|310.59|19
1645974920000|2022-02-27 15:15:20|313.55|310.65|313.84|310.94|313.9|311|313.55|310.65|27
1645974930000|2022-02-27 15:15:30|313.85|310.95|313.97|311.07|313.98|311.08|313.78|310.88|23
1645974940000|2022-02-27 15:15:40|314.03|311.13|314.08|311.18|314.09|311.19|314|311.1|18
1645974950000|2022-02-27 15:15:50|314.05|311.15|313.95|311.05|314.06|311.16|313.95|311.05|9
1645974960000|2022-02-27 15:16:00|313.91|311.01|314|311.1|314.04|311.14|313.88|310.98|23
1645974970000|2022-02-27 15:16:10|314.01|311.11|314.19|311.29|314.25|311.35|314.01|311.11|19
1645974980000|2022-02-27 15:16:20|314.18|311.28|314.24|311.34|314.28|311.38|314.18|311.28|23
1645974990000|2022-02-27 15:16:30|314.26|311.36|314.21|311.31|314.26|311.36|314.2|311.3|15
1645975000000|2022-02-27 15:16:40|314.23|311.33|314.35|311.45|314.38|311.48|314.23|311.33|23
1645975010000|2022-02-27 15:16:50|314.36|311.46|314.45|311.55|314.47|311.57|314.36|311.46|18
1645975020000|2022-02-27 15:17:00|314.39|311.49|314.3|311.4|314.46|311.56|314.3|311.4|26
1645975030000|2022-02-27 15:17:10|314.28|311.38|314.43|311.53|314.43|311.53|314.19|311.29|26
1645975040000|2022-02-27 15:17:20|314.42|311.52|314.38|311.48|314.42|311.52|314.29|311.39|18
1645975050000|2022-02-27 15:17:30|314.37|311.47|314.6|311.7|314.6|311.7|314.36|311.46|25
1645975060000|2022-02-27 15:17:40|314.59|311.69|314.58|311.68|314.62|311.72|314.57|311.67|19
1645975070000|2022-02-27 15:17:50|314.56|311.66|314.59|311.69|314.62|311.72|314.52|311.62|24
1645975080000|2022-02-27 15:18:00|314.6|311.7|314.72|311.82|314.75|311.85|314.6|311.7|22
1645975090000|2022-02-27 15:18:10|314.7|311.8|314.79|311.89|314.79|311.89|314.66|311.76|21
1645975100000|2022-02-27 15:18:20|314.78|311.88|314.89|311.99|314.93|312.03|314.78|311.88|18
1645975110000|2022-02-27 15:18:30|314.9|312|314.94|312.04|314.94|312.04|314.89|311.99|10
1645975120000|2022-02-27 15:18:40|314.93|312.03|314.95|312.05|314.95|312.05|314.93|312.03|9
1645975130000|2022-02-27 15:18:50|314.96|312.06|315.18|312.28|315.18|312.28|314.96|312.06|25
1645975140000|2022-02-27 15:19:00|315.19|312.29|315.05|312.15|315.19|312.29|315.02|312.12|17
1645975150000|2022-02-27 15:19:10|315.03|312.13|314.88|311.98|315.04|312.14|314.86|311.96|23
1645975160000|2022-02-27 15:19:20|314.86|311.96|315.1|312.2|315.11|312.21|314.81|311.91|25
1645975170000|2022-02-27 15:19:30|315.12|312.22|315.11|312.21|315.14|312.24|315.08|312.18|23
1645975180000|2022-02-27 15:19:40|315.12|312.22|315.04|312.14|315.14|312.24|315.04|312.14|16
1645975190000|2022-02-27 15:19:50|315.05|312.15|315.14|312.24|315.16|312.26|315.05|312.15|23
1645975200000|2022-02-27 15:20:00|315.12|312.22|315.27|312.37|315.27|312.37|315.1|312.2|14
1645975210000|2022-02-27 15:20:10|315.29|312.39|315.12|312.22|315.29|312.39|315.12|312.22|20
1645975220000|2022-02-27 15:20:20|315.11|312.21|315.12|312.22|315.14|312.24|315.1|312.2|19
1645975230000|2022-02-27 15:20:30|315.13|312.23|315|312.1|315.13|312.23|314.98|312.08|15
1645975240000|2022-02-27 15:20:40|314.98|312.08|315.05|312.15|315.05|312.15|314.97|312.07|13
1645975250000|2022-02-27 15:20:50|315.07|312.17|315.05|312.15|315.07|312.17|315.03|312.13|19
1645975260000|2022-02-27 15:21:00|315.04|312.14|315.09|312.19|315.11|312.21|315|312.1|18
1645975270000|2022-02-27 15:21:10|315.08|312.18|315.21|312.31|315.21|312.31|315.08|312.18|16
1645975280000|2022-02-27 15:21:20|315.22|312.32|315.53|312.63|315.53|312.63|315.22|312.32|29
1645975290000|2022-02-27 15:21:30|315.55|312.65|315.68|312.78|315.68|312.78|315.52|312.62|24
1645975300000|2022-02-27 15:21:40|315.66|312.76|315.78|312.88|315.81|312.91|315.66|312.76|16
1645975310000|2022-02-27 15:21:50|315.77|312.87|315.75|312.85|315.77|312.87|315.71|312.81|19
1645975320000|2022-02-27 15:22:00|315.65|312.75|315.62|312.72|315.65|312.75|315.59|312.69|18
1645975330000|2022-02-27 15:22:10|315.63|312.73|315.68|312.78|315.68|312.78|315.62|312.72|16
1645975340000|2022-02-27 15:22:20|315.7|312.8|315.76|312.86|315.82|312.92|315.7|312.8|23
1645975350000|2022-02-27 15:22:30|315.75|312.85|315.69|312.79|315.75|312.85|315.65|312.75|22
1645975360000|2022-02-27 15:22:40|315.7|312.8|315.68|312.78|315.73|312.83|315.67|312.77|17
1645975370000|2022-02-27 15:22:50|315.66|312.76|315.51|312.61|315.67|312.77|315.49|312.59|21
1645975380000|2022-02-27 15:23:00|315.53|312.63|315.74|312.84|315.76|312.86|315.52|312.62|20
1645975390000|2022-02-27 15:23:10|315.73|312.83|316.03|313.13|316.04|313.14|315.73|312.83|28
1645975400000|2022-02-27 15:23:20|316.08|313.18|315.93|313.03|316.1|313.2|315.87|312.97|30
1645975410000|2022-02-27 15:23:30|315.94|313.04|315.99|313.09|316.02|313.12|315.9|313|20
1645975420000|2022-02-27 15:23:40|316|313.1|316.23|313.33|316.23|313.33|315.99|313.09|23
1645975430000|2022-02-27 15:23:50|316.24|313.34|316.25|313.35|316.36|313.46|316.19|313.29|26
1645975440000|2022-02-27 15:24:00|316.29|313.39|316.3|313.4|316.3|313.4|316.19|313.29|28
1645975450000|2022-02-27 15:24:10|316.32|313.42|316.96|314.06|316.98|314.08|316.32|313.42|30
1645975460000|2022-02-27 15:24:20|316.95|314.05|316.73|313.83|316.95|314.05|316.65|313.75|31
1645975470000|2022-02-27 15:24:30|316.7|313.8|316.52|313.62|316.7|313.8|316.49|313.59|29
1645975480000|2022-02-27 15:24:40|316.53|313.63|316.89|313.99|316.89|313.99|316.52|313.62|29
1645975490000|2022-02-27 15:24:50|316.87|313.97|316.89|313.99|316.93|314.03|316.87|313.97|23
1645975500000|2022-02-27 15:25:00|316.9|314|317.24|314.34|317.24|314.34|316.9|314|27
1645975510000|2022-02-27 15:25:10|317.2|314.3|316.78|313.88|317.2|314.3|316.73|313.83|27
1645975520000|2022-02-27 15:25:20|316.79|313.89|316.74|313.84|316.86|313.96|316.7|313.8|27
1645975530000|2022-02-27 15:25:30|316.73|313.83|317.01|314.11|317.01|314.11|316.73|313.83|29
1645975540000|2022-02-27 15:25:40|317.02|314.12|317.34|314.44|317.34|314.44|317|314.1|25
1645975550000|2022-02-27 15:25:50|317.33|314.43|317.58|314.68|317.58|314.68|317.3|314.4|29
1645975560000|2022-02-27 15:26:00|317.57|314.67|317.57|314.67|317.74|314.84|317.38|314.48|31
1645975570000|2022-02-27 15:26:10|317.56|314.66|317.52|314.62|317.56|314.66|317.31|314.41|28
1645975580000|2022-02-27 15:26:20|317.56|314.66|317.81|314.91|317.83|314.93|317.56|314.66|28
1645975590000|2022-02-27 15:26:30|317.82|314.92|317.79|314.89|317.82|314.92|317.65|314.75|31
1645975600000|2022-02-27 15:26:40|317.93|315.03|317.96|315.06|318.03|315.13|317.91|315.01|21
1645975610000|2022-02-27 15:26:50|317.95|315.05|317.98|315.08|318|315.1|317.79|314.89|23
1645975620000|2022-02-27 15:27:00|317.97|315.07|318.11|315.21|318.29|315.39|317.94|315.04|26
1645975630000|2022-02-27 15:27:10|318.14|315.24|318.31|315.41|318.31|315.41|318.09|315.19|20
1645975640000|2022-02-27 15:27:20|318.33|315.43|318.31|315.41|318.48|315.58|318.21|315.31|26
1645975650000|2022-02-27 15:27:30|318.32|315.42|318.41|315.51|318.46|315.56|318.32|315.42|30
1645975660000|2022-02-27 15:27:40|318.33|315.43|318.14|315.24|318.37|315.47|318.13|315.23|25
1645975670000|2022-02-27 15:27:50|318.13|315.23|318.07|315.17|318.24|315.34|318.07|315.17|21
1645975680000|2022-02-27 15:28:00|318.06|315.16|317.81|314.91|318.13|315.23|317.81|314.91|29
1645975690000|2022-02-27 15:28:10|317.8|314.9|318.08|315.18|318.08|315.18|317.8|314.9|28
1645975700000|2022-02-27 15:28:20|318.05|315.15|317.88|314.98|318.06|315.16|317.87|314.97|22
1645975710000|2022-02-27 15:28:30|317.87|314.97|317.66|314.76|317.88|314.98|317.6|314.7|27
1645975720000|2022-02-27 15:28:40|317.64|314.74|317.54|314.64|317.64|314.74|317.54|314.64|24
1645975730000|2022-02-27 15:28:50|317.55|314.65|317.68|314.78|317.71|314.81|317.54|314.64|21
1645975740000|2022-02-27 15:29:00|317.69|314.79|317.48|314.58|317.7|314.8|317.48|314.58|22
1645975750000|2022-02-27 15:29:10|317.49|314.59|317.74|314.84|317.77|314.87|317.49|314.59|23
1645975760000|2022-02-27 15:29:20|317.73|314.83|317.9|315|317.93|315.03|317.72|314.82|26
1645975770000|2022-02-27 15:29:30|317.86|314.96|317.79|314.89|317.86|314.96|317.76|314.86|23
1645975780000|2022-02-27 15:29:40|317.78|314.88|317.75|314.85|317.81|314.91|317.71|314.81|19
1645975790000|2022-02-27 15:29:50|317.74|314.84|317.7|314.8|317.78|314.88|317.67|314.77|21
1645975800000|2022-02-27 15:30:00|317.71|314.81|318.06|315.16|318.06|315.16|317.71|314.81|26
1645975810000|2022-02-27 15:30:10|318.07|315.17|318.21|315.31|318.22|315.32|318.07|315.17|26
1645975820000|2022-02-27 15:30:20|318.16|315.26|317.93|315.03|318.16|315.26|317.93|315.03|22
1645975830000|2022-02-27 15:30:30|317.92|315.02|317.98|315.08|318.14|315.24|317.88|314.98|28
1645975840000|2022-02-27 15:30:40|317.94|315.04|317.95|315.05|318.06|315.16|317.94|315.04|20
1645975850000|2022-02-27 15:30:50|317.94|315.04|317.94|315.04|318.01|315.11|317.9|315|21
1645975860000|2022-02-27 15:31:00|317.93|315.03|317.86|314.96|317.93|315.03|317.77|314.87|27
1645975870000|2022-02-27 15:31:10|317.83|314.93|317.88|314.98|317.97|315.07|317.8|314.9|23
1645975880000|2022-02-27 15:31:20|317.87|314.97|317.84|314.94|317.92|315.02|317.82|314.92|17
1645975890000|2022-02-27 15:31:30|317.88|314.98|317.62|314.72|317.88|314.98|317.58|314.68|29
1645975900000|2022-02-27 15:31:40|317.61|314.71|317.56|314.66|317.63|314.73|317.55|314.65|18
1645975910000|2022-02-27 15:31:50|317.54|314.64|317.4|314.5|317.54|314.64|317.19|314.29|25
1645975920000|2022-02-27 15:32:00|317.41|314.51|317.18|314.28|317.43|314.53|317.18|314.28|24
1645975930000|2022-02-27 15:32:10|317.17|314.27|316.86|313.96|317.17|314.27|316.86|313.96|30
1645975940000|2022-02-27 15:32:20|316.85|313.95|316.95|314.05|317.02|314.12|316.78|313.88|27
1645975950000|2022-02-27 15:32:30|316.93|314.03|316.99|314.09|317.03|314.13|316.91|314.01|20
1645975960000|2022-02-27 15:32:40|317|314.1|317.16|314.26|317.16|314.26|317|314.1|26
1645975970000|2022-02-27 15:32:50|317.15|314.25|317.15|314.25|317.24|314.34|317.15|314.25|15
1645975980000|2022-02-27 15:33:00|317.14|314.24|317.09|314.19|317.25|314.35|317.08|314.18|24
1645975990000|2022-02-27 15:33:10|317.07|314.17|317.2|314.3|317.21|314.31|317.01|314.11|22
1645976000000|2022-02-27 15:33:20|317.17|314.27|317.07|314.17|317.17|314.27|317.06|314.16|22
1645976010000|2022-02-27 15:33:30|317.06|314.16|316.91|314.01|317.06|314.16|316.87|313.97|23
1645976020000|2022-02-27 15:33:40|316.89|313.99|316.83|313.93|316.91|314.01|316.81|313.91|18
1645976030000|2022-02-27 15:33:50|316.84|313.94|316.73|313.83|316.87|313.97|316.7|313.8|18
1645976040000|2022-02-27 15:34:00|316.72|313.82|316.9|314|317|314.1|316.71|313.81|31
1645976050000|2022-02-27 15:34:10|316.91|314.01|316.86|313.96|316.91|314.01|316.78|313.88|24
1645976060000|2022-02-27 15:34:20|316.87|313.97|316.84|313.94|316.87|313.97|316.8|313.9|22
1645976070000|2022-02-27 15:34:30|316.83|313.93|316.85|313.95|316.88|313.98|316.79|313.89|21
1645976080000|2022-02-27 15:34:40|316.86|313.96|316.89|313.99|316.92|314.02|316.85|313.95|22
1645976090000|2022-02-27 15:34:50|316.88|313.98|316.86|313.96|316.88|313.98|316.84|313.94|22
1645976100000|2022-02-27 15:35:00|316.84|313.94|316.88|313.98|316.89|313.99|316.84|313.94|16
1645976110000|2022-02-27 15:35:10|316.87|313.97|316.96|314.06|317.02|314.12|316.86|313.96|22
1645976120000|2022-02-27 15:35:20|316.97|314.07|316.97|314.07|317.01|314.11|316.92|314.02|20
1645976130000|2022-02-27 15:35:30|316.95|314.05|317.07|314.17|317.07|314.17|316.95|314.05|20
1645976140000|2022-02-27 15:35:40|317.06|314.16|317.04|314.14|317.08|314.18|317.04|314.14|12
1645976150000|2022-02-27 15:35:50|317.03|314.13|316.96|314.06|317.03|314.13|316.94|314.04|16
1645976160000|2022-02-27 15:36:00|316.98|314.08|317.11|314.21|317.11|314.21|316.97|314.07|26
1645976170000|2022-02-27 15:36:10|317.13|314.23|317.31|314.41|317.32|314.42|317.12|314.22|26
1645976180000|2022-02-27 15:36:20|317.3|314.4|317.26|314.36|317.3|314.4|317.21|314.31|14
1645976190000|2022-02-27 15:36:30|317.25|314.35|317.42|314.52|317.42|314.52|317.25|314.35|14
1645976200000|2022-02-27 15:36:40|317.45|314.55|317.46|314.56|317.51|314.61|317.36|314.46|19
1645976210000|2022-02-27 15:36:50|317.47|314.57|317.36|314.46|317.53|314.63|317.36|314.46|22
1645976220000|2022-02-27 15:37:00|317.35|314.45|317.54|314.64|317.56|314.66|317.35|314.45|24
1645976230000|2022-02-27 15:37:10|317.57|314.67|317.7|314.8|317.71|314.81|317.54|314.64|22
1645976240000|2022-02-27 15:37:20|317.71|314.81|317.69|314.79|317.84|314.94|317.69|314.79|27
1645976250000|2022-02-27 15:37:30|317.68|314.78|317.66|314.76|317.7|314.8|317.53|314.63|25
1645976260000|2022-02-27 15:37:40|317.65|314.75|317.78|314.88|317.79|314.89|317.65|314.75|21
1645976270000|2022-02-27 15:37:50|317.77|314.87|317.74|314.84|317.77|314.87|317.73|314.83|20
1645976280000|2022-02-27 15:38:00|317.73|314.83|317.77|314.87|317.78|314.88|317.73|314.83|17
1645976290000|2022-02-27 15:38:10|317.81|314.91|317.73|314.83|317.81|314.91|317.62|314.72|25
1645976300000|2022-02-27 15:38:20|317.72|314.82|317.61|314.71|317.72|314.82|317.6|314.7|24
1645976310000|2022-02-27 15:38:30|317.6|314.7|317.49|314.59|317.63|314.73|317.45|314.55|24
1645976320000|2022-02-27 15:38:40|317.46|314.56|317.19|314.29|317.46|314.56|317.12|314.22|32
1645976330000|2022-02-27 15:38:50|317.2|314.3|317.08|314.18|317.2|314.3|317.07|314.17|24
1645976340000|2022-02-27 15:39:00|317.07|314.17|316.85|313.95|317.07|314.17|316.8|313.9|28
1645976350000|2022-02-27 15:39:10|316.84|313.94|317.19|314.29|317.19|314.29|316.84|313.94|23
1645976360000|2022-02-27 15:39:20|317.18|314.28|317.45|314.55|317.47|314.57|317.18|314.28|32
1645976370000|2022-02-27 15:39:30|317.47|314.57|317.63|314.73|317.64|314.74|317.42|314.52|25
1645976380000|2022-02-27 15:39:40|317.6|314.7|317.5|314.6|317.63|314.73|317.44|314.54|21
1645976390000|2022-02-27 15:39:50|317.47|314.57|317.39|314.49|317.48|314.58|317.33|314.43|23
1645976400000|2022-02-27 15:40:00|317.38|314.48|317.07|314.17|317.42|314.52|317.07|314.17|32
1645976410000|2022-02-27 15:40:10|317.09|314.19|317.21|314.31|317.21|314.31|317.06|314.16|30
1645976420000|2022-02-27 15:40:20|317.23|314.33|317.17|314.27|317.32|314.42|317.15|314.25|28
1645976430000|2022-02-27 15:40:30|317.16|314.26|317.25|314.35|317.3|314.4|317.14|314.24|22
1645976440000|2022-02-27 15:40:40|317.24|314.34|317.27|314.37|317.29|314.39|317.23|314.33|15
1645976450000|2022-02-27 15:40:50|317.26|314.36|317.31|314.41|317.34|314.44|317.26|314.36|18
1645976460000|2022-02-27 15:41:00|317.32|314.42|317.41|314.51|317.43|314.53|317.28|314.38|23
1645976470000|2022-02-27 15:41:10|317.4|314.5|317.62|314.72|317.67|314.77|317.39|314.49|24
1645976480000|2022-02-27 15:41:20|317.63|314.73|317.52|314.62|317.65|314.75|317.52|314.62|26
1645976490000|2022-02-27 15:41:30|317.47|314.57|317.44|314.54|317.47|314.57|317.38|314.48|18
1645976500000|2022-02-27 15:41:40|317.43|314.53|317.44|314.54|317.46|314.56|317.42|314.52|17
1645976510000|2022-02-27 15:41:50|317.45|314.55|317.45|314.55|317.46|314.56|317.43|314.53|7
1645976520000|2022-02-27 15:42:00|317.46|314.56|317.56|314.66|317.59|314.69|317.44|314.54|15
1645976530000|2022-02-27 15:42:10|317.55|314.65|317.66|314.76|317.66|314.76|317.54|314.64|17
1645976540000|2022-02-27 15:42:20|317.65|314.75|317.88|314.98|317.89|314.99|317.65|314.75|23
1645976550000|2022-02-27 15:42:30|317.89|314.99|317.93|315.03|317.93|315.03|317.86|314.96|26
1645976560000|2022-02-27 15:42:40|317.94|315.04|317.96|315.06|318.06|315.16|317.94|315.04|23
1645976570000|2022-02-27 15:42:50|317.95|315.05|317.96|315.06|317.97|315.07|317.91|315.01|19
1645976580000|2022-02-27 15:43:00|317.97|315.07|317.67|314.77|317.97|315.07|317.67|314.77|23
1645976590000|2022-02-27 15:43:10|317.68|314.78|317.64|314.74|317.73|314.83|317.64|314.74|24
1645976600000|2022-02-27 15:43:20|317.62|314.72|317.58|314.68|317.67|314.77|317.58|314.68|22
1645976610000|2022-02-27 15:43:30|317.65|314.75|317.82|314.92|317.83|314.93|317.58|314.68|27
1645976620000|2022-02-27 15:43:40|317.83|314.93|317.88|314.98|317.96|315.06|317.81|314.91|30
1645976630000|2022-02-27 15:43:50|317.89|314.99|317.91|315.01|317.97|315.07|317.88|314.98|23
1645976640000|2022-02-27 15:44:00|317.92|315.02|317.94|315.04|317.94|315.04|317.89|314.99|22
1645976650000|2022-02-27 15:44:10|317.93|315.03|317.93|315.03|317.97|315.07|317.91|315.01|24
1645976660000|2022-02-27 15:44:20|317.91|315.01|317.88|314.98|317.93|315.03|317.88|314.98|21
1645976670000|2022-02-27 15:44:30|317.87|314.97|317.8|314.9|317.87|314.97|317.78|314.88|24
1645976680000|2022-02-27 15:44:40|317.83|314.93|317.8|314.9|317.85|314.95|317.78|314.88|17
1645976690000|2022-02-27 15:44:50|317.79|314.89|317.81|314.91|317.85|314.95|317.77|314.87|14
1645976700000|2022-02-27 15:45:00|317.82|314.92|317.87|314.97|317.89|314.99|317.8|314.9|21
1645976710000|2022-02-27 15:45:10|317.88|314.98|317.93|315.03|317.93|315.03|317.88|314.98|9
1645976720000|2022-02-27 15:45:20|317.95|315.05|317.96|315.06|317.96|315.06|317.93|315.03|10
1645976730000|2022-02-27 15:45:30|317.97|315.07|318.08|315.18|318.13|315.23|317.97|315.07|17
1645976740000|2022-02-27 15:45:40|318.09|315.19|318.14|315.24|318.17|315.27|318.09|315.19|10
1645976750000|2022-02-27 15:45:50|318.13|315.23|317.89|314.99|318.13|315.23|317.87|314.97|23
1645976760000|2022-02-27 15:46:00|317.87|314.97|317.67|314.77|317.88|314.98|317.67|314.77|16
1645976770000|2022-02-27 15:46:10|317.68|314.78|317.48|314.58|317.68|314.78|317.48|314.58|25
1645976780000|2022-02-27 15:46:20|317.41|314.51|317.5|314.6|317.54|314.64|317.41|314.51|19
1645976790000|2022-02-27 15:46:30|317.4|314.5|317.51|314.61|317.53|314.63|317.38|314.48|21
1645976800000|2022-02-27 15:46:40|317.5|314.6|317.5|314.6|317.52|314.62|317.5|314.6|11
1645976810000|2022-02-27 15:46:50|317.52|314.62|317.49|314.59|317.52|314.62|317.44|314.54|25
1645976820000|2022-02-27 15:47:00|317.48|314.58|317.54|314.64|317.54|314.64|317.44|314.54|24
1645976830000|2022-02-27 15:47:10|317.53|314.63|317.71|314.81|317.71|314.81|317.53|314.63|22
1645976840000|2022-02-27 15:47:20|317.72|314.82|317.68|314.78|317.74|314.84|317.67|314.77|17
1645976850000|2022-02-27 15:47:30|317.7|314.8|317.83|314.93|317.83|314.93|317.69|314.79|19
1645976860000|2022-02-27 15:47:40|317.82|314.92|318.23|315.33|318.27|315.37|317.82|314.92|25
1645976870000|2022-02-27 15:47:50|318.2|315.3|318.16|315.26|318.23|315.33|318.13|315.23|23
1645976880000|2022-02-27 15:48:00|318.15|315.25|317.97|315.07|318.17|315.27|317.97|315.07|23
1645976890000|2022-02-27 15:48:10|317.96|315.06|318.09|315.19|318.11|315.21|317.96|315.06|20
1645976900000|2022-02-27 15:48:20|318.1|315.2|318.14|315.24|318.19|315.29|318.08|315.18|23
1645976910000|2022-02-27 15:48:30|318.13|315.23|318.2|315.3|318.21|315.31|318.13|315.23|21
1645976920000|2022-02-27 15:48:40|318.18|315.28|318.25|315.35|318.25|315.35|318.14|315.24|18
1645976930000|2022-02-27 15:48:50|318.26|315.36|318.36|315.46|318.36|315.46|318.24|315.34|28
1645976940000|2022-02-27 15:49:00|318.34|315.44|318.52|315.62|318.52|315.62|318.34|315.44|25
1645976950000|2022-02-27 15:49:10|318.53|315.63|318.52|315.62|318.53|315.63|318.5|315.6|16
1645976960000|2022-02-27 15:49:20|318.55|315.65|318.63|315.73|318.63|315.73|318.52|315.62|21
1645976970000|2022-02-27 15:49:30|318.62|315.72|318.57|315.67|318.62|315.72|318.54|315.64|19
1645976980000|2022-02-27 15:49:40|318.58|315.68|318.57|315.67|318.62|315.72|318.56|315.66|23
1645976990000|2022-02-27 15:49:50|318.58|315.68|318.49|315.59|318.64|315.74|318.49|315.59|24
1645977000000|2022-02-27 15:50:00|318.47|315.57|318.62|315.72|318.62|315.72|318.42|315.52|23
1645977010000|2022-02-27 15:50:10|318.59|315.69|318.56|315.66|318.62|315.72|318.55|315.65|17
1645977020000|2022-02-27 15:50:20|318.57|315.67|318.6|315.7|318.62|315.72|318.56|315.66|18
1645977030000|2022-02-27 15:50:30|318.61|315.71|318.6|315.7|318.61|315.71|318.58|315.68|15
1645977040000|2022-02-27 15:50:40|318.61|315.71|318.7|315.8|318.7|315.8|318.61|315.71|21
1645977050000|2022-02-27 15:50:50|318.69|315.79|318.76|315.86|318.81|315.91|318.68|315.78|18
1645977060000|2022-02-27 15:51:00|318.78|315.88|318.81|315.91|318.86|315.96|318.78|315.88|15
1645977070000|2022-02-27 15:51:10|318.8|315.9|318.57|315.67|318.81|315.91|318.57|315.67|26
1645977080000|2022-02-27 15:51:20|318.58|315.68|318.58|315.68|318.59|315.69|318.56|315.66|21
1645977090000|2022-02-27 15:51:30|318.57|315.67|318.45|315.55|318.59|315.69|318.45|315.55|25
1645977100000|2022-02-27 15:51:40|318.44|315.54|318.4|315.5|318.52|315.62|318.4|315.5|22
1645977110000|2022-02-27 15:51:50|318.39|315.49|318.28|315.38|318.42|315.52|318.22|315.32|24
1645977120000|2022-02-27 15:52:00|318.29|315.39|318.31|315.41|318.34|315.44|318.29|315.39|11
1645977130000|2022-02-27 15:52:10|318.32|315.42|318.38|315.48|318.41|315.51|318.31|315.41|16
1645977140000|2022-02-27 15:52:20|318.37|315.47|318.4|315.5|318.41|315.51|318.37|315.47|13
1645977150000|2022-02-27 15:52:30|318.39|315.49|318.53|315.63|318.53|315.63|318.38|315.48|20
1645977160000|2022-02-27 15:52:40|318.52|315.62|318.59|315.69|318.62|315.72|318.52|315.62|21
1645977170000|2022-02-27 15:52:50|318.61|315.71|318.87|315.97|318.89|315.99|318.6|315.7|25
1645977180000|2022-02-27 15:53:00|318.89|315.99|318.84|315.94|318.9|316|318.84|315.94|16
1645977190000|2022-02-27 15:53:10|318.85|315.95|318.89|315.99|319.07|316.17|318.85|315.95|26
1645977200000|2022-02-27 15:53:20|318.91|316.01|318.94|316.04|318.96|316.06|318.87|315.97|24
1645977210000|2022-02-27 15:53:30|318.95|316.05|318.94|316.04|318.98|316.08|318.9|316|23
1645977220000|2022-02-27 15:53:40|318.96|316.06|318.89|315.99|318.96|316.06|318.88|315.98|15
1645977230000|2022-02-27 15:53:50|318.9|316|318.86|315.96|318.91|316.01|318.85|315.95|18
1645977240000|2022-02-27 15:54:00|318.88|315.98|318.96|316.06|318.99|316.09|318.88|315.98|20
1645977250000|2022-02-27 15:54:10|318.95|316.05|318.97|316.07|318.99|316.09|318.94|316.04|16
1645977260000|2022-02-27 15:54:20|318.99|316.09|319.27|316.37|319.31|316.41|318.97|316.07|27
1645977270000|2022-02-27 15:54:30|319.29|316.39|319.17|316.27|319.29|316.39|319.17|316.27|27
1645977280000|2022-02-27 15:54:40|319.15|316.25|319.22|316.32|319.26|316.36|319.12|316.22|21
1645977290000|2022-02-27 15:54:50|319.23|316.33|319.29|316.39|319.3|316.4|319.23|316.33|24
1645977300000|2022-02-27 15:55:00|319.3|316.4|319.2|316.3|319.31|316.41|319.19|316.29|20
1645977310000|2022-02-27 15:55:10|319.22|316.32|319.05|316.15|319.22|316.32|319|316.1|23
1645977320000|2022-02-27 15:55:20|319.04|316.14|318.99|316.09|319.06|316.16|318.96|316.06|18
1645977330000|2022-02-27 15:55:30|318.97|316.07|318.96|316.06|318.97|316.07|318.88|315.98|19
1645977340000|2022-02-27 15:55:40|318.97|316.07|318.87|315.97|318.97|316.07|318.85|315.95|23
1645977350000|2022-02-27 15:55:50|318.86|315.96|318.94|316.04|318.94|316.04|318.85|315.95|15
1645977360000|2022-02-27 15:56:00|318.98|316.08|319.17|316.27|319.17|316.27|318.98|316.08|26
1645977370000|2022-02-27 15:56:10|319.18|316.28|319.32|316.42|319.32|316.42|319.17|316.27|24
1645977380000|2022-02-27 15:56:20|319.31|316.41|319.33|316.43|319.4|316.5|319.31|316.41|20
1645977390000|2022-02-27 15:56:30|319.34|316.44|319.32|316.42|319.34|316.44|319.32|316.42|11
1645977400000|2022-02-27 15:56:40|319.33|316.43|319.36|316.46|319.37|316.47|319.33|316.43|14
1645977410000|2022-02-27 15:56:50|319.41|316.51|319.46|316.56|319.53|316.63|319.39|316.49|27
1645977420000|2022-02-27 15:57:00|319.47|316.57|319.45|316.55|319.47|316.57|319.4|316.5|22
1645977430000|2022-02-27 15:57:10|319.46|316.56|319.33|316.43|319.48|316.58|319.33|316.43|28
1645977440000|2022-02-27 15:57:20|319.32|316.42|319.36|316.46|319.39|316.49|319.32|316.42|16
1645977450000|2022-02-27 15:57:30|319.37|316.47|319.2|316.3|319.37|316.47|319.16|316.26|18
1645977460000|2022-02-27 15:57:40|319.22|316.32|319.36|316.46|319.37|316.47|319.16|316.26|25
1645977470000|2022-02-27 15:57:50|319.35|316.45|319.37|316.47|319.47|316.57|319.35|316.45|29
1645977480000|2022-02-27 15:58:00|319.38|316.48|319.4|316.5|319.41|316.51|319.37|316.47|16
1645977490000|2022-02-27 15:58:10|319.39|316.49|319.23|316.33|319.39|316.49|319.22|316.32|22
1645977500000|2022-02-27 15:58:20|319.21|316.31|319.17|316.27|319.21|316.31|319.11|316.21|24
1645977510000|2022-02-27 15:58:30|319.15|316.25|319.31|316.41|319.32|316.42|319.15|316.25|19
1645977520000|2022-02-27 15:58:40|319.32|316.42|319.25|316.35|319.38|316.48|319.24|316.34|19
1645977530000|2022-02-27 15:58:50|319.26|316.36|319.29|316.39|319.29|316.39|319.24|316.34|21
1645977540000|2022-02-27 15:59:00|319.31|316.41|319.37|316.47|319.4|316.5|319.3|316.4|23
1645977550000|2022-02-27 15:59:10|319.39|316.49|319.46|316.56|319.49|316.59|319.39|316.49|23
1645977560000|2022-02-27 15:59:20|319.45|316.55|319.47|316.57|319.5|316.6|319.43|316.53|15
1645977570000|2022-02-27 15:59:30|319.48|316.58|319.41|316.51|319.48|316.58|319.4|316.5|21
1645977580000|2022-02-27 15:59:40|319.4|316.5|319.43|316.53|319.44|316.54|319.38|316.48|17
1645977590000|2022-02-27 15:59:50|319.44|316.54|319.45|316.55|319.49|316.59|319.44|316.54|14
1645977600000|2022-02-27 16:00:00|319.44|316.54|319.47|316.57|319.48|316.58|319.44|316.54|17
1645977610000|2022-02-27 16:00:10|319.44|316.54|319.45|316.55|319.5|316.6|319.44|316.54|22
1645977620000|2022-02-27 16:00:20|319.44|316.54|319.44|316.54|319.47|316.57|319.42|316.52|20
1645977630000|2022-02-27 16:00:30|319.43|316.53|319.32|316.42|319.44|316.54|319.31|316.41|17
1645977640000|2022-02-27 16:00:40|319.31|316.41|319.16|316.26|319.32|316.42|319.14|316.24|21
1645977650000|2022-02-27 16:00:50|319.17|316.27|319.34|316.44|319.36|316.46|319.15|316.25|20
1645977660000|2022-02-27 16:01:00|319.33|316.43|319.51|316.61|319.52|316.62|319.33|316.43|23
1645977670000|2022-02-27 16:01:10|319.52|316.62|319.59|316.69|319.75|316.85|319.52|316.62|27
1645977680000|2022-02-27 16:01:20|319.58|316.68|319.54|316.64|319.6|316.7|319.52|316.62|23
1645977690000|2022-02-27 16:01:30|319.51|316.61|319.48|316.58|319.52|316.62|319.4|316.5|26
1645977700000|2022-02-27 16:01:40|319.5|316.6|319.49|316.59|319.53|316.63|319.45|316.55|22
1645977710000|2022-02-27 16:01:50|319.48|316.58|319.54|316.64|319.57|316.67|319.46|316.56|22
1645977720000|2022-02-27 16:02:00|319.55|316.65|319.35|316.45|319.59|316.69|319.32|316.42|23
1645977730000|2022-02-27 16:02:10|319.38|316.48|319.11|316.21|319.5|316.6|319.07|316.17|27
1645977740000|2022-02-27 16:02:20|319.08|316.18|318.81|315.91|319.13|316.23|318.78|315.88|28
1645977750000|2022-02-27 16:02:30|318.78|315.88|318.87|315.97|318.93|316.03|318.78|315.88|26
1645977760000|2022-02-27 16:02:40|318.86|315.96|319.03|316.13|319.03|316.13|318.81|315.91|26
1645977770000|2022-02-27 16:02:50|318.99|316.09|319.18|316.28|319.18|316.28|318.99|316.09|24
1645977780000|2022-02-27 16:03:00|319.17|316.27|319.21|316.31|319.22|316.32|319.13|316.23|24
1645977790000|2022-02-27 16:03:10|319.2|316.3|319.5|316.6|319.55|316.65|319.2|316.3|28
1645977800000|2022-02-27 16:03:20|319.52|316.62|319.24|316.34|319.62|316.72|319.24|316.34|28
1645977810000|2022-02-27 16:03:30|319.23|316.33|319.01|316.11|319.23|316.33|318.98|316.08|33
1645977820000|2022-02-27 16:03:40|318.98|316.08|318.92|316.02|318.98|316.08|318.85|315.95|24
1645977830000|2022-02-27 16:03:50|318.91|316.01|318.83|315.93|318.93|316.03|318.8|315.9|26
1645977840000|2022-02-27 16:04:00|318.81|315.91|318.66|315.76|318.83|315.93|318.66|315.76|22
1645977850000|2022-02-27 16:04:10|318.67|315.77|318.74|315.84|318.78|315.88|318.63|315.73|22
1645977860000|2022-02-27 16:04:20|318.77|315.87|318.86|315.96|318.87|315.97|318.77|315.87|25
1645977870000|2022-02-27 16:04:30|318.85|315.95|318.87|315.97|318.89|315.99|318.84|315.94|20
1645977880000|2022-02-27 16:04:40|318.86|315.96|318.89|315.99|319.06|316.16|318.82|315.92|21
1645977890000|2022-02-27 16:04:50|318.91|316.01|318.81|315.91|318.91|316.01|318.81|315.91|27
1645977900000|2022-02-27 16:05:00|318.84|315.94|318.79|315.89|318.85|315.95|318.77|315.87|24
1645977910000|2022-02-27 16:05:10|318.78|315.88|318.98|316.08|318.98|316.08|318.78|315.88|25
1645977920000|2022-02-27 16:05:20|318.94|316.04|318.91|316.01|319.07|316.17|318.89|315.99|27
1645977930000|2022-02-27 16:05:30|318.9|316|318.84|315.94|318.9|316|318.81|315.91|16
1645977940000|2022-02-27 16:05:40|318.85|315.95|318.9|316|318.91|316.01|318.84|315.94|15
1645977950000|2022-02-27 16:05:50|318.91|316.01|318.91|316.01|318.95|316.05|318.88|315.98|18
1645977960000|2022-02-27 16:06:00|318.9|316|318.88|315.98|318.9|316|318.87|315.97|13
1645977970000|2022-02-27 16:06:10|318.87|315.97|318.81|315.91|318.88|315.98|318.79|315.89|24
1645977980000|2022-02-27 16:06:20|318.8|315.9|318.58|315.68|318.8|315.9|318.57|315.67|19
1645977990000|2022-02-27 16:06:30|318.57|315.67|318.51|315.61|318.68|315.78|318.51|315.61|30
1645978000000|2022-02-27 16:06:40|318.49|315.59|318.38|315.48|318.49|315.59|318.35|315.45|24
1645978010000|2022-02-27 16:06:50|318.33|315.43|318.4|315.5|318.41|315.51|318.24|315.34|28
1645978020000|2022-02-27 16:07:00|318.41|315.51|318.43|315.53|318.49|315.59|318.41|315.51|23
1645978030000|2022-02-27 16:07:10|318.44|315.54|318.46|315.56|318.5|315.6|318.36|315.46|22
1645978040000|2022-02-27 16:07:20|318.5|315.6|318.48|315.58|318.52|315.62|318.46|315.56|20
1645978050000|2022-02-27 16:07:30|318.46|315.56|318.39|315.49|318.47|315.57|318.39|315.49|17
1645978060000|2022-02-27 16:07:40|318.38|315.48|318.29|315.39|318.4|315.5|318.26|315.36|24
1645978070000|2022-02-27 16:07:50|318.28|315.38|318.2|315.3|318.31|315.41|318.2|315.3|22
1645978080000|2022-02-27 16:08:00|318.19|315.29|318.29|315.39|318.33|315.43|318.19|315.29|19
1645978090000|2022-02-27 16:08:10|318.31|315.41|318.23|315.33|318.31|315.41|318.23|315.33|22
1645978100000|2022-02-27 16:08:20|318.24|315.34|318.28|315.38|318.3|315.4|318.23|315.33|24
1645978110000|2022-02-27 16:08:30|318.27|315.37|318.2|315.3|318.29|315.39|318.19|315.29|25
1645978120000|2022-02-27 16:08:40|318.23|315.33|318.16|315.26|318.23|315.33|318.08|315.18|20
1645978130000|2022-02-27 16:08:50|318.15|315.25|318.08|315.18|318.15|315.25|317.99|315.09|26
1645978140000|2022-02-27 16:09:00|318.07|315.17|318.16|315.26|318.16|315.26|318.05|315.15|18
1645978150000|2022-02-27 16:09:10|318.15|315.25|318.13|315.23|318.24|315.34|318.13|315.23|23
1645978160000|2022-02-27 16:09:20|318.14|315.24|318.2|315.3|318.22|315.32|318.14|315.24|22
1645978170000|2022-02-27 16:09:30|318.19|315.29|318.25|315.35|318.26|315.36|318.19|315.29|21
1645978180000|2022-02-27 16:09:40|318.24|315.34|318.22|315.32|318.26|315.36|318.2|315.3|15
1645978190000|2022-02-27 16:09:50|318.21|315.31|318.08|315.18|318.22|315.32|318.06|315.16|21
1645978200000|2022-02-27 16:10:00|318.07|315.17|318.22|315.32|318.24|315.34|318.07|315.17|24
1645978210000|2022-02-27 16:10:10|318.23|315.33|318.16|315.26|318.27|315.37|318.1|315.2|24
1645978220000|2022-02-27 16:10:20|318.13|315.23|318.21|315.31|318.21|315.31|318.09|315.19|23
1645978230000|2022-02-27 16:10:30|318.22|315.32|318.22|315.32|318.22|315.32|318.15|315.25|23
1645978240000|2022-02-27 16:10:40|318.25|315.35|318.23|315.33|318.25|315.35|318.21|315.31|14
1645978250000|2022-02-27 16:10:50|318.22|315.32|318.32|315.42|318.32|315.42|318.2|315.3|20
1645978260000|2022-02-27 16:11:00|318.33|315.43|318.24|315.34|318.37|315.47|318.24|315.34|20
1645978270000|2022-02-27 16:11:10|318.23|315.33|318.11|315.21|318.26|315.36|318.1|315.2|19
1645978280000|2022-02-27 16:11:20|318.1|315.2|318.08|315.18|318.13|315.23|318.07|315.17|22
1645978290000|2022-02-27 16:11:30|318.09|315.19|318.1|315.2|318.14|315.24|318.08|315.18|19
1645978300000|2022-02-27 16:11:40|318.11|315.21|318.11|315.21|318.14|315.24|318.09|315.19|20
1645978310000|2022-02-27 16:11:50|318.09|315.19|318.09|315.19|318.13|315.23|318.08|315.18|14
1645978320000|2022-02-27 16:12:00|318.08|315.18|318.03|315.13|318.08|315.18|318.02|315.12|6
1645978330000|2022-02-27 16:12:10|318.06|315.16|318.05|315.15|318.06|315.16|318.02|315.12|17
1645978340000|2022-02-27 16:12:20|318.09|315.19|318.02|315.12|318.09|315.19|318.02|315.12|13
1645978350000|2022-02-27 16:12:30|318.03|315.13|317.73|314.83|318.05|315.15|317.73|314.83|21
1645978360000|2022-02-27 16:12:40|317.7|314.8|317.78|314.88|317.8|314.9|317.7|314.8|22
1645978370000|2022-02-27 16:12:50|317.8|314.9|317.71|314.81|317.8|314.9|317.69|314.79|20
1645978380000|2022-02-27 16:13:00|317.7|314.8|317.62|314.72|317.72|314.82|317.61|314.71|21
1645978390000|2022-02-27 16:13:10|317.6|314.7|317.34|314.44|317.6|314.7|317.3|314.4|28
1645978400000|2022-02-27 16:13:20|317.35|314.45|317.42|314.52|317.42|314.52|317.23|314.33|31
1645978410000|2022-02-27 16:13:30|317.5|314.6|317.58|314.68|317.6|314.7|317.48|314.58|27
1645978420000|2022-02-27 16:13:40|317.56|314.66|317.39|314.49|317.56|314.66|317.34|314.44|21
1645978430000|2022-02-27 16:13:50|317.41|314.51|317.2|314.3|317.43|314.53|317.2|314.3|25
1645978440000|2022-02-27 16:14:00|317.25|314.35|317.19|314.29|317.28|314.38|317.19|314.29|21
1645978450000|2022-02-27 16:14:10|317.22|314.32|317.2|314.3|317.25|314.35|317.17|314.27|19
1645978460000|2022-02-27 16:14:20|317.29|314.39|317.45|314.55|317.45|314.55|317.29|314.39|26
1645978470000|2022-02-27 16:14:30|317.46|314.56|317.52|314.62|317.63|314.73|317.43|314.53|27
1645978480000|2022-02-27 16:14:40|317.54|314.64|317.53|314.63|317.61|314.71|317.53|314.63|24
1645978490000|2022-02-27 16:14:50|317.54|314.64|317.44|314.54|317.57|314.67|317.43|314.53|23
1645978500000|2022-02-27 16:15:00|317.43|314.53|317.66|314.76|317.67|314.77|317.43|314.53|24
1645978510000|2022-02-27 16:15:10|317.61|314.71|317.75|314.85|317.79|314.89|317.61|314.71|21
1645978520000|2022-02-27 16:15:20|317.76|314.86|317.63|314.73|317.78|314.88|317.61|314.71|19
1645978530000|2022-02-27 16:15:30|317.62|314.72|317.43|314.53|317.62|314.72|317.4|314.5|25
1645978540000|2022-02-27 16:15:40|317.44|314.54|317.54|314.64|317.56|314.66|317.43|314.53|23
1645978550000|2022-02-27 16:15:50|317.51|314.61|317.53|314.63|317.56|314.66|317.51|314.61|20
1645978560000|2022-02-27 16:16:00|317.54|314.64|317.53|314.63|317.58|314.68|317.53|314.63|20
1645978570000|2022-02-27 16:16:10|317.55|314.65|317.4|314.5|317.58|314.68|317.4|314.5|18
1645978580000|2022-02-27 16:16:20|317.39|314.49|317.39|314.49|317.43|314.53|317.36|314.46|21
1645978590000|2022-02-27 16:16:30|317.38|314.48|317.35|314.45|317.4|314.5|317.34|314.44|18
1645978600000|2022-02-27 16:16:40|317.36|314.46|317.42|314.52|317.46|314.56|317.31|314.41|21
1645978610000|2022-02-27 16:16:50|317.44|314.54|317.35|314.45|317.44|314.54|317.34|314.44|19
1645978620000|2022-02-27 16:17:00|317.36|314.46|317.32|314.42|317.36|314.46|317.32|314.42|11
1645978630000|2022-02-27 16:17:10|317.34|314.44|317.19|314.29|317.35|314.45|317.16|314.26|23
1645978640000|2022-02-27 16:17:20|317.18|314.28|317.19|314.29|317.28|314.38|317.16|314.26|26
1645978650000|2022-02-27 16:17:30|317.2|314.3|317.37|314.47|317.37|314.47|317.17|314.27|20
1645978660000|2022-02-27 16:17:40|317.33|314.43|317.32|314.42|317.38|314.48|317.29|314.39|24
1645978670000|2022-02-27 16:17:50|317.34|314.44|317.14|314.24|317.37|314.47|317.12|314.22|23
1645978680000|2022-02-27 16:18:00|317.17|314.27|316.97|314.07|317.19|314.29|316.97|314.07|18
1645978690000|2022-02-27 16:18:10|316.96|314.06|316.74|313.84|317.01|314.11|316.7|313.8|29
1645978700000|2022-02-27 16:18:20|316.73|313.83|316.88|313.98|316.9|314|316.67|313.77|28
1645978710000|2022-02-27 16:18:30|316.89|313.99|316.76|313.86|316.89|313.99|316.75|313.85|22
1645978720000|2022-02-27 16:18:40|316.78|313.88|316.81|313.91|316.81|313.91|316.69|313.79|15
1645978730000|2022-02-27 16:18:50|316.8|313.9|317.08|314.18|317.15|314.25|316.8|313.9|32
1645978740000|2022-02-27 16:19:00|317.1|314.2|317.27|314.37|317.34|314.44|317.1|314.2|26
1645978750000|2022-02-27 16:19:10|317.26|314.36|317.33|314.43|317.44|314.54|317.26|314.36|22
1645978760000|2022-02-27 16:19:20|317.36|314.46|317.37|314.47|317.4|314.5|317.28|314.38|24
1645978770000|2022-02-27 16:19:30|317.35|314.45|317.46|314.56|317.46|314.56|317.34|314.44|23
1645978780000|2022-02-27 16:19:40|317.45|314.55|317.38|314.48|317.51|314.61|317.38|314.48|28
1645978790000|2022-02-27 16:19:50|317.37|314.47|317.32|314.42|317.4|314.5|317.32|314.42|22
1645978800000|2022-02-27 16:20:00|317.33|314.43|317.34|314.44|317.37|314.47|317.31|314.41|10
1645978810000|2022-02-27 16:20:10|317.35|314.45|317.45|314.55|317.48|314.58|317.35|314.45|23
1645978820000|2022-02-27 16:20:20|317.5|314.6|317.47|314.57|317.5|314.6|317.45|314.55|17
1645978830000|2022-02-27 16:20:30|317.48|314.58|317.41|314.51|317.5|314.6|317.41|314.51|24
1645978840000|2022-02-27 16:20:40|317.45|314.55|317.45|314.55|317.45|314.55|317.41|314.51|18
1645978850000|2022-02-27 16:20:50|317.49|314.59|317.42|314.52|317.5|314.6|317.4|314.5|17
1645978860000|2022-02-27 16:21:00|317.41|314.51|317.5|314.6|317.5|314.6|317.41|314.51|16
1645978870000|2022-02-27 16:21:10|317.49|314.59|317.46|314.56|317.49|314.59|317.42|314.52|17
1645978880000|2022-02-27 16:21:20|317.43|314.53|317.48|314.58|317.51|314.61|317.41|314.51|25
1645978890000|2022-02-27 16:21:30|317.45|314.55|317.31|314.41|317.46|314.56|317.31|314.41|19
1645978900000|2022-02-27 16:21:40|317.3|314.4|317.32|314.42|317.34|314.44|317.29|314.39|19
1645978910000|2022-02-27 16:21:50|317.31|314.41|317.42|314.52|317.44|314.54|317.31|314.41|19
1645978920000|2022-02-27 16:22:00|317.39|314.49|317.25|314.35|317.41|314.51|317.25|314.35|26
1645978930000|2022-02-27 16:22:10|317.23|314.33|317.34|314.44|317.34|314.44|317.22|314.32|16
1645978940000|2022-02-27 16:22:20|317.35|314.45|317.41|314.51|317.41|314.51|317.33|314.43|19
1645978950000|2022-02-27 16:22:30|317.39|314.49|317.38|314.48|317.39|314.49|317.34|314.44|23
1645978960000|2022-02-27 16:22:40|317.39|314.49|317.39|314.49|317.44|314.54|317.32|314.42|20
1645978970000|2022-02-27 16:22:50|317.42|314.52|317.45|314.55|317.46|314.56|317.38|314.48|11
1645978980000|2022-02-27 16:23:00|317.42|314.52|317.35|314.45|317.42|314.52|317.33|314.43|19
1645978990000|2022-02-27 16:23:10|317.34|314.44|317.4|314.5|317.4|314.5|317.33|314.43|17
1645979000000|2022-02-27 16:23:20|317.39|314.49|317.37|314.47|317.39|314.49|317.34|314.44|16
1645979010000|2022-02-27 16:23:30|317.38|314.48|317.4|314.5|317.44|314.54|317.36|314.46|24
1645979020000|2022-02-27 16:23:40|317.46|314.56|317.47|314.57|317.49|314.59|317.43|314.53|12
1645979030000|2022-02-27 16:23:50|317.43|314.53|317.5|314.6|317.51|314.61|317.42|314.52|14
1645979040000|2022-02-27 16:24:00|317.51|314.61|317.5|314.6|317.54|314.64|317.47|314.57|11
1645979050000|2022-02-27 16:24:10|317.53|314.63|317.65|314.75|317.65|314.75|317.53|314.63|21
1645979060000|2022-02-27 16:24:20|317.66|314.76|317.61|314.71|317.66|314.76|317.57|314.67|22
1645979070000|2022-02-27 16:24:30|317.62|314.72|317.47|314.57|317.62|314.72|317.47|314.57|19
1645979080000|2022-02-27 16:24:40|317.46|314.56|317.47|314.57|317.5|314.6|317.46|314.56|14
1645979090000|2022-02-27 16:24:50|317.5|314.6|317.6|314.7|317.66|314.76|317.47|314.57|18
1645979100000|2022-02-27 16:25:00|317.62|314.72|317.68|314.78|317.72|314.82|317.58|314.68|18
1645979110000|2022-02-27 16:25:10|317.71|314.81|317.65|314.75|317.71|314.81|317.62|314.72|21
1645979120000|2022-02-27 16:25:20|317.66|314.76|317.78|314.88|317.78|314.88|317.65|314.75|26
1645979130000|2022-02-27 16:25:30|317.79|314.89|317.82|314.92|317.82|314.92|317.76|314.86|17
1645979140000|2022-02-27 16:25:40|317.81|314.91|317.66|314.76|317.82|314.92|317.66|314.76|18
1645979150000|2022-02-27 16:25:50|317.65|314.75|317.71|314.81|317.71|314.81|317.65|314.75|16
1645979160000|2022-02-27 16:26:00|317.72|314.82|317.73|314.83|317.74|314.84|317.69|314.79|16
1645979170000|2022-02-27 16:26:10|317.74|314.84|317.76|314.86|317.76|314.86|317.69|314.79|16
1645979180000|2022-02-27 16:26:20|317.75|314.85|317.73|314.83|317.76|314.86|317.7|314.8|13
1645979190000|2022-02-27 16:26:30|317.7|314.8|317.57|314.67|317.73|314.83|317.55|314.65|25
1645979200000|2022-02-27 16:26:40|317.56|314.66|317.54|314.64|317.57|314.67|317.51|314.61|15
1645979210000|2022-02-27 16:26:50|317.52|314.62|317.3|314.4|317.52|314.62|317.3|314.4|23
1645979220000|2022-02-27 16:27:00|317.34|314.44|317.35|314.45|317.37|314.47|317.3|314.4|15
1645979230000|2022-02-27 16:27:10|317.34|314.44|317.37|314.47|317.37|314.47|317.23|314.33|18
1645979240000|2022-02-27 16:27:20|317.38|314.48|317.39|314.49|317.42|314.52|317.38|314.48|15
1645979250000|2022-02-27 16:27:30|317.38|314.48|317.36|314.46|317.39|314.49|317.29|314.39|20
1645979260000|2022-02-27 16:27:40|317.38|314.48|317.3|314.4|317.41|314.51|317.29|314.39|19
1645979270000|2022-02-27 16:27:50|317.31|314.41|317.26|314.36|317.32|314.42|317.19|314.29|25
1645979280000|2022-02-27 16:28:00|317.22|314.32|316.98|314.08|317.27|314.37|316.98|314.08|27
1645979290000|2022-02-27 16:28:10|316.95|314.05|316.8|313.9|317|314.1|316.71|313.81|30
1645979300000|2022-02-27 16:28:20|316.79|313.89|316.97|314.07|317.01|314.11|316.72|313.82|29
1645979310000|2022-02-27 16:28:30|316.96|314.06|317.1|314.2|317.16|314.26|316.96|314.06|26
1645979320000|2022-02-27 16:28:40|317.09|314.19|316.9|314|317.09|314.19|316.88|313.98|19
1645979330000|2022-02-27 16:28:50|316.91|314.01|316.54|313.64|316.91|314.01|316.54|313.64|25
1645979340000|2022-02-27 16:29:00|316.53|313.63|316.49|313.59|316.53|313.63|316.37|313.47|27
1645979350000|2022-02-27 16:29:10|316.51|313.61|316.5|313.6|316.54|313.64|316.45|313.55|22
1645979360000|2022-02-27 16:29:20|316.51|313.61|316.64|313.74|316.64|313.74|316.51|313.61|24
1645979370000|2022-02-27 16:29:30|316.58|313.68|316.73|313.83|316.91|314.01|316.58|313.68|27
1645979380000|2022-02-27 16:29:40|316.7|313.8|316.59|313.69|316.77|313.87|316.59|313.69|26
1645979390000|2022-02-27 16:29:50|316.53|313.63|316.41|313.51|316.53|313.63|316.39|313.49|25
1645979400000|2022-02-27 16:30:00|316.42|313.52|316.14|313.24|316.45|313.55|316.11|313.21|33
1645979410000|2022-02-27 16:30:10|316.13|313.23|316.08|313.18|316.13|313.23|315.91|313.01|28
1645979420000|2022-02-27 16:30:20|316.13|313.23|316.2|313.3|316.21|313.31|316.13|313.23|21
1645979430000|2022-02-27 16:30:30|316.19|313.29|316.48|313.58|316.5|313.6|316.19|313.29|24
1645979440000|2022-02-27 16:30:40|316.5|313.6|316.32|313.42|316.53|313.63|316.29|313.39|23
1645979450000|2022-02-27 16:30:50|316.29|313.39|316.11|313.21|316.29|313.39|316.1|313.2|26
1645979460000|2022-02-27 16:31:00|316.1|313.2|316.02|313.12|316.15|313.25|316.02|313.12|26
1645979470000|2022-02-27 16:31:10|316.01|313.11|316.06|313.16|316.14|313.24|316|313.1|24
1645979480000|2022-02-27 16:31:20|316.05|313.15|316.23|313.33|316.24|313.34|316.05|313.15|23
1645979490000|2022-02-27 16:31:30|316.24|313.34|316.39|313.49|316.48|313.58|316.24|313.34|25
1645979500000|2022-02-27 16:31:40|316.4|313.5|316.1|313.2|316.41|313.51|316.1|313.2|18
1645979510000|2022-02-27 16:31:50|316.13|313.23|315.89|312.99|316.14|313.24|315.88|312.98|21
1645979520000|2022-02-27 16:32:00|315.9|313|316.06|313.16|316.1|313.2|315.9|313|17
1645979530000|2022-02-27 16:32:10|316.05|313.15|316.01|313.11|316.05|313.15|315.95|313.05|17
1645979540000|2022-02-27 16:32:20|316.02|313.12|316.13|313.23|316.13|313.23|316.02|313.12|19
1645979550000|2022-02-27 16:32:30|316.12|313.22|316.21|313.31|316.27|313.37|316.12|313.22|26
1645979560000|2022-02-27 16:32:40|316.22|313.32|316.07|313.17|316.27|313.37|316.07|313.17|23
1645979570000|2022-02-27 16:32:50|316.06|313.16|316.05|313.15|316.11|313.21|316.05|313.15|15
1645979580000|2022-02-27 16:33:00|316.08|313.18|316.16|313.26|316.22|313.32|316.08|313.18|22
1645979590000|2022-02-27 16:33:10|316.17|313.27|316.19|313.29|316.21|313.31|316.1|313.2|22
1645979600000|2022-02-27 16:33:20|316.18|313.28|316.3|313.4|316.31|313.41|316.18|313.28|19
1645979610000|2022-02-27 16:33:30|316.32|313.42|316.25|313.35|316.32|313.42|316.18|313.28|23
1645979620000|2022-02-27 16:33:40|316.26|313.36|316.15|313.25|316.27|313.37|316.14|313.24|21
1645979630000|2022-02-27 16:33:50|316.18|313.28|316.4|313.5|316.45|313.55|316.18|313.28|19
1645979640000|2022-02-27 16:34:00|316.46|313.56|316.6|313.7|316.66|313.76|316.43|313.53|21
1645979650000|2022-02-27 16:34:10|316.59|313.69|316.42|313.52|316.59|313.69|316.42|313.52|15
1645979660000|2022-02-27 16:34:20|316.43|313.53|316.4|313.5|316.44|313.54|316.4|313.5|12
1645979670000|2022-02-27 16:34:30|316.41|313.51|316.57|313.67|316.58|313.68|316.41|313.51|14
1645979680000|2022-02-27 16:34:40|316.58|313.68|316.22|313.32|316.58|313.68|316.22|313.32|25
1645979690000|2022-02-27 16:34:50|316.23|313.33|316.26|313.36|316.32|313.42|316.22|313.32|23
1645979700000|2022-02-27 16:35:00|316.27|313.37|316.34|313.44|316.34|313.44|316.24|313.34|23
1645979710000|2022-02-27 16:35:10|316.3|313.4|316.23|313.33|316.33|313.43|316.22|313.32|14
1645979720000|2022-02-27 16:35:20|316.25|313.35|316.23|313.33|316.29|313.39|316.21|313.31|19
1645979730000|2022-02-27 16:35:30|316.24|313.34|316.3|313.4|316.37|313.47|316.24|313.34|20
1645979740000|2022-02-27 16:35:40|316.29|313.39|316.26|313.36|316.29|313.39|316.23|313.33|17
1645979750000|2022-02-27 16:35:50|316.27|313.37|316.26|313.36|316.3|313.4|316.23|313.33|22
1645979760000|2022-02-27 16:36:00|316.27|313.37|316.29|313.39|316.31|313.41|316.23|313.33|18
1645979770000|2022-02-27 16:36:10|316.28|313.38|316.29|313.39|316.32|313.42|316.25|313.35|24
1645979780000|2022-02-27 16:36:20|316.31|313.41|316.3|313.4|316.32|313.42|316.25|313.35|10
1645979790000|2022-02-27 16:36:30|316.29|313.39|316.18|313.28|316.33|313.43|316.13|313.23|17
1645979800000|2022-02-27 16:36:40|316.19|313.29|316.2|313.3|316.23|313.33|316.18|313.28|19
1645979810000|2022-02-27 16:36:50|316.19|313.29|316.2|313.3|316.23|313.33|316.18|313.28|20
1645979820000|2022-02-27 16:37:00|316.21|313.31|316.22|313.32|316.24|313.34|316.2|313.3|18
1645979830000|2022-02-27 16:37:10|316.23|313.33|316.31|313.41|316.31|313.41|316.19|313.29|20
1645979840000|2022-02-27 16:37:20|316.3|313.4|316.54|313.64|316.57|313.67|316.28|313.38|18
1645979850000|2022-02-27 16:37:30|316.53|313.63|316.51|313.61|316.53|313.63|316.43|313.53|18
1645979860000|2022-02-27 16:37:40|316.53|313.63|316.49|313.59|316.54|313.64|316.43|313.53|24
1645979870000|2022-02-27 16:37:50|316.5|313.6|316.45|313.55|316.51|313.61|316.43|313.53|19
1645979880000|2022-02-27 16:38:00|316.44|313.54|316.49|313.59|316.5|313.6|316.44|313.54|13
1645979890000|2022-02-27 16:38:10|316.5|313.6|316.49|313.59|316.51|313.61|316.44|313.54|15
1645979900000|2022-02-27 16:38:20|316.51|313.61|316.6|313.7|316.6|313.7|316.5|313.6|21
1645979910000|2022-02-27 16:38:30|316.58|313.68|316.62|313.72|316.72|313.82|316.58|313.68|21
1645979920000|2022-02-27 16:38:40|316.65|313.75|316.63|313.73|316.65|313.75|316.62|313.72|12
1645979930000|2022-02-27 16:38:50|316.61|313.71|316.67|313.77|316.68|313.78|316.6|313.7|19
1645979940000|2022-02-27 16:39:00|316.66|313.76|316.63|313.73|316.66|313.76|316.6|313.7|14
1645979950000|2022-02-27 16:39:10|316.65|313.75|316.5|313.6|316.65|313.75|316.5|313.6|21
1645979960000|2022-02-27 16:39:20|316.51|313.61|316.51|313.61|316.54|313.64|316.5|313.6|18
1645979970000|2022-02-27 16:39:30|316.5|313.6|316.43|313.53|316.54|313.64|316.42|313.52|18
1645979980000|2022-02-27 16:39:40|316.44|313.54|316.59|313.69|316.63|313.73|316.43|313.53|22
1645979990000|2022-02-27 16:39:50|316.6|313.7|316.69|313.79|316.7|313.8|316.58|313.68|17
1645980000000|2022-02-27 16:40:00|316.7|313.8|316.75|313.85|316.75|313.85|316.66|313.76|16
1645980010000|2022-02-27 16:40:10|316.74|313.84|316.61|313.71|316.75|313.85|316.58|313.68|22
1645980020000|2022-02-27 16:40:20|316.6|313.7|316.65|313.75|316.65|313.75|316.59|313.69|13
1645980030000|2022-02-27 16:40:30|316.68|313.78|316.62|313.72|316.68|313.78|316.57|313.67|18
1645980040000|2022-02-27 16:40:40|316.61|313.71|316.5|313.6|316.62|313.72|316.5|313.6|16
1645980050000|2022-02-27 16:40:50|316.51|313.61|316.51|313.61|316.54|313.64|316.51|313.61|16
1645980060000|2022-02-27 16:41:00|316.5|313.6|316.62|313.72|316.62|313.72|316.5|313.6|17
1645980070000|2022-02-27 16:41:10|316.61|313.71|316.56|313.66|316.63|313.73|316.53|313.63|21
1645980080000|2022-02-27 16:41:20|316.54|313.64|316.6|313.7|316.6|313.7|316.54|313.64|16
1645980090000|2022-02-27 16:41:30|316.59|313.69|316.59|313.69|316.59|313.69|316.55|313.65|17
1645980100000|2022-02-27 16:41:40|316.58|313.68|316.59|313.69|316.62|313.72|316.57|313.67|13
1645980110000|2022-02-27 16:41:50|316.6|313.7|316.54|313.64|316.62|313.72|316.53|313.63|17
1645980120000|2022-02-27 16:42:00|316.55|313.65|316.48|313.58|316.58|313.68|316.48|313.58|23
1645980130000|2022-02-27 16:42:10|316.47|313.57|316.47|313.57|316.47|313.57|316.45|313.55|15
1645980140000|2022-02-27 16:42:20|316.46|313.56|316.46|313.56|316.47|313.57|316.46|313.56|5
1645980150000|2022-02-27 16:42:30|316.47|313.57|316.6|313.7|316.6|313.7|316.46|313.56|19
1645980160000|2022-02-27 16:42:40|316.59|313.69|316.63|313.73|316.63|313.73|316.59|313.69|15
1645980170000|2022-02-27 16:42:50|316.64|313.74|316.72|313.82|316.74|313.84|316.64|313.74|12
1645980180000|2022-02-27 16:43:00|316.73|313.83|316.84|313.94|316.84|313.94|316.71|313.81|15
1645980190000|2022-02-27 16:43:10|316.85|313.95|316.79|313.89|316.85|313.95|316.77|313.87|20
1645980200000|2022-02-27 16:43:20|316.78|313.88|316.82|313.92|316.83|313.93|316.78|313.88|15
1645980210000|2022-02-27 16:43:30|316.83|313.93|316.74|313.84|316.83|313.93|316.74|313.84|27
1645980220000|2022-02-27 16:43:40|316.75|313.85|316.66|313.76|316.77|313.87|316.66|313.76|19
1645980230000|2022-02-27 16:43:50|316.64|313.74|316.48|313.58|316.64|313.74|316.47|313.57|23
1645980240000|2022-02-27 16:44:00|316.45|313.55|316.47|313.57|316.51|313.61|316.4|313.5|22
1645980250000|2022-02-27 16:44:10|316.48|313.58|316.42|313.52|316.52|313.62|316.42|313.52|21
1645980260000|2022-02-27 16:44:20|316.44|313.54|316.48|313.58|316.5|313.6|316.44|313.54|17
1645980270000|2022-02-27 16:44:30|316.46|313.56|316.46|313.56|316.47|313.57|316.41|313.51|16
1645980280000|2022-02-27 16:44:40|316.44|313.54|316.22|313.32|316.46|313.56|316.22|313.32|24
1645980290000|2022-02-27 16:44:50|316.21|313.31|316.16|313.26|316.25|313.35|316.16|313.26|20
1645980300000|2022-02-27 16:45:00|316.15|313.25|316.26|313.36|316.27|313.37|316.15|313.25|20
1645980310000|2022-02-27 16:45:10|316.25|313.35|316.32|313.42|316.33|313.43|316.19|313.29|23
1645980320000|2022-02-27 16:45:20|316.31|313.41|316.37|313.47|316.37|313.47|316.31|313.41|19
1645980330000|2022-02-27 16:45:30|316.38|313.48|316.38|313.48|316.44|313.54|316.33|313.43|20
1645980340000|2022-02-27 16:45:40|316.31|313.41|316.27|313.37|316.32|313.42|316.27|313.37|15
1645980350000|2022-02-27 16:45:50|316.25|313.35|316.19|313.29|316.25|313.35|316.19|313.29|17
1645980360000|2022-02-27 16:46:00|316.21|313.31|316.29|313.39|316.29|313.39|316.19|313.29|13
1645980370000|2022-02-27 16:46:10|316.26|313.36|316.25|313.35|316.31|313.41|316.21|313.31|19
1645980380000|2022-02-27 16:46:20|316.26|313.36|316.2|313.3|316.27|313.37|316.2|313.3|18
1645980390000|2022-02-27 16:46:30|316.19|313.29|315.98|313.08|316.2|313.3|315.97|313.07|27
1645980400000|2022-02-27 16:46:40|316.02|313.12|315.99|313.09|316.09|313.19|315.95|313.05|25
1645980410000|2022-02-27 16:46:50|315.98|313.08|315.82|312.92|316.02|313.12|315.82|312.92|28
1645980420000|2022-02-27 16:47:00|315.85|312.95|315.87|312.97|315.88|312.98|315.82|312.92|15
1645980430000|2022-02-27 16:47:10|315.88|312.98|316.03|313.13|316.06|313.16|315.87|312.97|20
1645980440000|2022-02-27 16:47:20|316.02|313.12|316.08|313.18|316.09|313.19|316.02|313.12|22
1645980450000|2022-02-27 16:47:30|316.07|313.17|316.14|313.24|316.2|313.3|316.07|313.17|22
1645980460000|2022-02-27 16:47:40|316.15|313.25|316.22|313.32|316.22|313.32|316.09|313.19|19
1645980470000|2022-02-27 16:47:50|316.24|313.34|316.16|313.26|316.26|313.36|316.16|313.26|21
1645980480000|2022-02-27 16:48:00|316.18|313.28|316.14|313.24|316.23|313.33|316.12|313.22|19
1645980490000|2022-02-27 16:48:10|316.15|313.25|316.13|313.23|316.16|313.26|316.12|313.22|23
1645980500000|2022-02-27 16:48:20|316.15|313.25|316.23|313.33|316.28|313.38|316.15|313.25|22
1645980510000|2022-02-27 16:48:30|316.25|313.35|316.34|313.44|316.34|313.44|316.14|313.24|25
1645980520000|2022-02-27 16:48:40|316.35|313.45|316.39|313.49|316.44|313.54|316.31|313.41|24
1645980530000|2022-02-27 16:48:50|316.4|313.5|316.44|313.54|316.47|313.57|316.33|313.43|27
1645980540000|2022-02-27 16:49:00|316.41|313.51|316.41|313.51|316.44|313.54|316.37|313.47|19
1645980550000|2022-02-27 16:49:10|316.39|313.49|316.55|313.65|316.55|313.65|316.39|313.49|19
1645980560000|2022-02-27 16:49:20|316.54|313.64|316.44|313.54|316.56|313.66|316.43|313.53|17
1645980570000|2022-02-27 16:49:30|316.48|313.58|316.44|313.54|316.48|313.58|316.38|313.48|22
1645980580000|2022-02-27 16:49:40|316.43|313.53|316.38|313.48|316.46|313.56|316.38|313.48|19
1645980590000|2022-02-27 16:49:50|316.37|313.47|316.47|313.57|316.47|313.57|316.37|313.47|15
1645980600000|2022-02-27 16:50:00|316.5|313.6|316.53|313.63|316.57|313.67|316.48|313.58|15
1645980610000|2022-02-27 16:50:10|316.54|313.64|316.58|313.68|316.63|313.73|316.53|313.63|24
1645980620000|2022-02-27 16:50:20|316.61|313.71|316.89|313.99|316.89|313.99|316.6|313.7|26
1645980630000|2022-02-27 16:50:30|316.86|313.96|316.69|313.79|316.87|313.97|316.69|313.79|21
1645980640000|2022-02-27 16:50:40|316.7|313.8|316.73|313.83|316.76|313.86|316.7|313.8|14
1645980650000|2022-02-27 16:50:50|316.75|313.85|316.86|313.96|316.86|313.96|316.73|313.83|15
1645980660000|2022-02-27 16:51:00|316.87|313.97|317.06|314.16|317.06|314.16|316.85|313.95|21
1645980670000|2022-02-27 16:51:10|317.05|314.15|316.96|314.06|317.08|314.18|316.96|314.06|17
1645980680000|2022-02-27 16:51:20|316.98|314.08|317.07|314.17|317.07|314.17|316.98|314.08|16
1645980690000|2022-02-27 16:51:30|317.04|314.14|316.95|314.05|317.1|314.2|316.95|314.05|19
1645980700000|2022-02-27 16:51:40|316.94|314.04|316.85|313.95|316.98|314.08|316.85|313.95|20
1645980710000|2022-02-27 16:51:50|316.86|313.96|316.94|314.04|316.94|314.04|316.83|313.93|18
1645980720000|2022-02-27 16:52:00|316.95|314.05|316.92|314.02|316.97|314.07|316.92|314.02|18
1645980730000|2022-02-27 16:52:10|316.91|314.01|316.93|314.03|316.95|314.05|316.9|314|17
1645980740000|2022-02-27 16:52:20|316.94|314.04|316.94|314.04|316.99|314.09|316.91|314.01|18
1645980750000|2022-02-27 16:52:30|316.93|314.03|316.8|313.9|316.94|314.04|316.78|313.88|17
1645980760000|2022-02-27 16:52:40|316.79|313.89|316.83|313.93|316.84|313.94|316.79|313.89|16
1645980770000|2022-02-27 16:52:50|316.84|313.94|316.81|313.91|316.84|313.94|316.81|313.91|11
1645980780000|2022-02-27 16:53:00|316.82|313.92|316.8|313.9|316.85|313.95|316.78|313.88|18
1645980790000|2022-02-27 16:53:10|316.81|313.91|316.82|313.92|316.82|313.92|316.8|313.9|11
1645980800000|2022-02-27 16:53:20|316.84|313.94|316.92|314.02|316.94|314.04|316.83|313.93|22
1645980810000|2022-02-27 16:53:30|316.93|314.03|316.86|313.96|316.93|314.03|316.83|313.93|18
1645980820000|2022-02-27 16:53:40|316.87|313.97|316.79|313.89|316.9|314|316.79|313.89|23
1645980830000|2022-02-27 16:53:50|316.8|313.9|316.69|313.79|316.82|313.92|316.66|313.76|18
1645980840000|2022-02-27 16:54:00|316.68|313.78|316.74|313.84|316.76|313.86|316.68|313.78|20
1645980850000|2022-02-27 16:54:10|316.73|313.83|316.76|313.86|316.77|313.87|316.73|313.83|14
1645980860000|2022-02-27 16:54:20|316.75|313.85|316.95|314.05|316.98|314.08|316.75|313.85|20
1645980870000|2022-02-27 16:54:30|316.96|314.06|317.01|314.11|317.02|314.12|316.96|314.06|18
1645980880000|2022-02-27 16:54:40|316.95|314.05|317.07|314.17|317.07|314.17|316.95|314.05|23
1645980890000|2022-02-27 16:54:50|317.06|314.16|317.04|314.14|317.08|314.18|316.97|314.07|23
1645980900000|2022-02-27 16:55:00|316.99|314.09|317.08|314.18|317.12|314.22|316.99|314.09|22
1645980910000|2022-02-27 16:55:10|317.1|314.2|317.25|314.35|317.27|314.37|317.1|314.2|25
1645980920000|2022-02-27 16:55:20|317.26|314.36|317.29|314.39|317.32|314.42|317.18|314.28|22
1645980930000|2022-02-27 16:55:30|317.28|314.38|317.25|314.35|317.3|314.4|317.21|314.31|21
1645980940000|2022-02-27 16:55:40|317.24|314.34|317.18|314.28|317.33|314.43|317.18|314.28|24
1645980950000|2022-02-27 16:55:50|317.17|314.27|317.27|314.37|317.28|314.38|317.15|314.25|19
1645980960000|2022-02-27 16:56:00|317.25|314.35|317.19|314.29|317.27|314.37|317.18|314.28|18
1645980970000|2022-02-27 16:56:10|317.21|314.31|317.25|314.35|317.27|314.37|317.19|314.29|24
1645980980000|2022-02-27 16:56:20|317.24|314.34|317.28|314.38|317.28|314.38|317.24|314.34|11
1645980990000|2022-02-27 16:56:30|317.27|314.37|317.24|314.34|317.29|314.39|317.24|314.34|12
1645981000000|2022-02-27 16:56:40|317.25|314.35|317.29|314.39|317.3|314.4|317.25|314.35|14
1645981010000|2022-02-27 16:56:50|317.3|314.4|317.27|314.37|317.3|314.4|317.27|314.37|20
1645981020000|2022-02-27 16:57:00|317.3|314.4|317.38|314.48|317.39|314.49|317.27|314.37|18
1645981030000|2022-02-27 16:57:10|317.39|314.49|317.43|314.53|317.43|314.53|317.37|314.47|13
1645981040000|2022-02-27 16:57:20|317.44|314.54|317.32|314.42|317.45|314.55|317.3|314.4|22
1645981050000|2022-02-27 16:57:30|317.33|314.43|317.32|314.42|317.33|314.43|317.3|314.4|9
1645981060000|2022-02-27 16:57:40|317.33|314.43|317.39|314.49|317.41|314.51|317.33|314.43|22
1645981070000|2022-02-27 16:57:50|317.36|314.46|317.4|314.5|317.4|314.5|317.35|314.45|15
1645981080000|2022-02-27 16:58:00|317.37|314.47|317.47|314.57|317.51|314.61|317.37|314.47|15
1645981090000|2022-02-27 16:58:10|317.48|314.58|317.52|314.62|317.6|314.7|317.44|314.54|22
1645981100000|2022-02-27 16:58:20|317.54|314.64|317.57|314.67|317.6|314.7|317.54|314.64|18
1645981110000|2022-02-27 16:58:30|317.6|314.7|317.65|314.75|317.66|314.76|317.53|314.63|20
1645981120000|2022-02-27 16:58:40|317.64|314.74|317.52|314.62|317.64|314.74|317.5|314.6|18
1645981130000|2022-02-27 16:58:50|317.53|314.63|317.52|314.62|317.54|314.64|317.49|314.59|19
1645981140000|2022-02-27 16:59:00|317.53|314.63|317.51|314.61|317.57|314.67|317.51|314.61|17
1645981150000|2022-02-27 16:59:10|317.5|314.6|317.63|314.73|317.67|314.77|317.46|314.56|24
1645981160000|2022-02-27 16:59:20|317.65|314.75|317.61|314.71|317.65|314.75|317.53|314.63|22
1645981170000|2022-02-27 16:59:30|317.62|314.72|317.59|314.69|317.66|314.76|317.57|314.67|20
1645981180000|2022-02-27 16:59:40|317.58|314.68|317.64|314.74|317.64|314.74|317.57|314.67|10
1645981190000|2022-02-27 16:59:50|317.67|314.77|317.6|314.7|317.67|314.77|317.6|314.7|20
1645981200000|2022-02-27 17:00:00|317.59|314.69|317.44|314.54|317.61|314.71|317.42|314.52|22
1645981210000|2022-02-27 17:00:10|317.45|314.55|317.38|314.48|317.46|314.56|317.36|314.46|22
1645981220000|2022-02-27 17:00:20|317.37|314.47|317.4|314.5|317.4|314.5|317.33|314.43|20
1645981230000|2022-02-27 17:00:30|317.39|314.49|317.35|314.45|317.42|314.52|317.35|314.45|15
1645981240000|2022-02-27 17:00:40|317.39|314.49|317.37|314.47|317.39|314.49|317.31|314.41|26
1645981250000|2022-02-27 17:00:50|317.4|314.5|317.35|314.45|317.46|314.56|317.31|314.41|24
1645981260000|2022-02-27 17:01:00|317.34|314.44|317.46|314.56|317.47|314.57|317.29|314.39|18
1645981270000|2022-02-27 17:01:10|317.47|314.57|317.5|314.6|317.52|314.62|317.45|314.55|20
1645981280000|2022-02-27 17:01:20|317.48|314.58|317.48|314.58|317.53|314.63|317.44|314.54|19
1645981290000|2022-02-27 17:01:30|317.49|314.59|317.67|314.77|317.71|314.81|317.46|314.56|26
1645981300000|2022-02-27 17:01:40|317.68|314.78|317.72|314.82|317.73|314.83|317.62|314.72|13
1645981310000|2022-02-27 17:01:50|317.74|314.84|317.71|314.81|317.75|314.85|317.67|314.77|21
1645981320000|2022-02-27 17:02:00|317.7|314.8|317.79|314.89|317.82|314.92|317.7|314.8|21
1645981330000|2022-02-27 17:02:10|317.81|314.91|318.07|315.17|318.08|315.18|317.81|314.91|25
1645981340000|2022-02-27 17:02:20|318.06|315.16|317.9|315|318.09|315.19|317.89|314.99|24
1645981350000|2022-02-27 17:02:30|317.89|314.99|317.9|315|317.93|315.03|317.86|314.96|15
1645981360000|2022-02-27 17:02:40|317.91|315.01|317.78|314.88|317.93|315.03|317.78|314.88|23
1645981370000|2022-02-27 17:02:50|317.77|314.87|317.74|314.84|317.81|314.91|317.74|314.84|25
1645981380000|2022-02-27 17:03:00|317.75|314.85|317.85|314.95|317.86|314.96|317.72|314.82|20
1645981390000|2022-02-27 17:03:10|317.83|314.93|317.75|314.85|317.83|314.93|317.72|314.82|22
1645981400000|2022-02-27 17:03:20|317.73|314.83|317.68|314.78|317.73|314.83|317.68|314.78|16
1645981410000|2022-02-27 17:03:30|317.71|314.81|317.56|314.66|317.72|314.82|317.56|314.66|21
1645981420000|2022-02-27 17:03:40|317.59|314.69|317.62|314.72|317.62|314.72|317.56|314.66|19
1645981430000|2022-02-27 17:03:50|317.61|314.71|317.65|314.75|317.65|314.75|317.56|314.66|20
1645981440000|2022-02-27 17:04:00|317.64|314.74|317.68|314.78|317.69|314.79|317.63|314.73|21
1645981450000|2022-02-27 17:04:10|317.65|314.75|317.61|314.71|317.69|314.79|317.6|314.7|20
1645981460000|2022-02-27 17:04:20|317.6|314.7|317.67|314.77|317.67|314.77|317.57|314.67|19
1645981470000|2022-02-27 17:04:30|317.68|314.78|317.71|314.81|317.75|314.85|317.67|314.77|25
1645981480000|2022-02-27 17:04:40|317.77|314.87|317.81|314.91|317.81|314.91|317.74|314.84|20
1645981490000|2022-02-27 17:04:50|317.8|314.9|317.7|314.8|317.8|314.9|317.69|314.79|18
1645981500000|2022-02-27 17:05:00|317.68|314.78|317.73|314.83|317.74|314.84|317.63|314.73|24
1645981510000|2022-02-27 17:05:10|317.72|314.82|317.74|314.84|317.76|314.86|317.66|314.76|22
1645981520000|2022-02-27 17:05:20|317.75|314.85|317.74|314.84|317.77|314.87|317.67|314.77|20
1645981530000|2022-02-27 17:05:30|317.73|314.83|317.77|314.87|317.77|314.87|317.67|314.77|12
1645981540000|2022-02-27 17:05:40|317.76|314.86|317.76|314.86|317.78|314.88|317.72|314.82|16
1645981550000|2022-02-27 17:05:50|317.75|314.85|317.94|315.04|317.94|315.04|317.72|314.82|22
1645981560000|2022-02-27 17:06:00|317.86|314.96|317.95|315.05|317.95|315.05|317.84|314.94|23
1645981570000|2022-02-27 17:06:10|317.94|315.04|317.87|314.97|317.94|315.04|317.84|314.94|20
1645981580000|2022-02-27 17:06:20|317.89|314.99|317.89|314.99|317.96|315.06|317.83|314.93|28
1645981590000|2022-02-27 17:06:30|317.9|315|317.84|314.94|317.91|315.01|317.81|314.91|19
1645981600000|2022-02-27 17:06:40|317.81|314.91|317.85|314.95|317.85|314.95|317.79|314.89|17
1645981610000|2022-02-27 17:06:50|317.86|314.96|317.91|315.01|317.91|315.01|317.82|314.92|18
1645981620000|2022-02-27 17:07:00|317.9|315|317.94|315.04|317.99|315.09|317.9|315|21
1645981630000|2022-02-27 17:07:10|317.95|315.05|317.95|315.05|318|315.1|317.94|315.04|12
1645981640000|2022-02-27 17:07:20|317.97|315.07|317.93|315.03|317.97|315.07|317.9|315|16
1645981650000|2022-02-27 17:07:30|317.94|315.04|317.87|314.97|317.95|315.05|317.86|314.96|20
1645981660000|2022-02-27 17:07:40|317.88|314.98|317.87|314.97|317.9|315|317.85|314.95|18
1645981670000|2022-02-27 17:07:50|317.86|314.96|317.86|314.96|317.88|314.98|317.84|314.94|15
1645981680000|2022-02-27 17:08:00|317.85|314.95|317.85|314.95|317.89|314.99|317.79|314.89|14
1645981690000|2022-02-27 17:08:10|317.84|314.94|317.91|315.01|317.94|315.04|317.84|314.94|20
1645981700000|2022-02-27 17:08:20|317.92|315.02|317.94|315.04|317.95|315.05|317.9|315|19
1645981710000|2022-02-27 17:08:30|317.91|315.01|317.89|314.99|317.95|315.05|317.89|314.99|24
1645981720000|2022-02-27 17:08:40|317.9|315|317.96|315.06|317.96|315.06|317.88|314.98|23
1645981730000|2022-02-27 17:08:50|317.95|315.05|317.71|314.81|317.95|315.05|317.71|314.81|27
1645981740000|2022-02-27 17:09:00|317.72|314.82|317.64|314.74|317.76|314.86|317.63|314.73|20
1645981750000|2022-02-27 17:09:10|317.65|314.75|317.83|314.93|317.84|314.94|317.64|314.74|24
1645981760000|2022-02-27 17:09:20|317.82|314.92|317.83|314.93|317.85|314.95|317.81|314.91|21
1645981770000|2022-02-27 17:09:30|317.82|314.92|317.73|314.83|317.82|314.92|317.71|314.81|27
1645981780000|2022-02-27 17:09:40|317.72|314.82|317.67|314.77|317.78|314.88|317.67|314.77|23
1645981790000|2022-02-27 17:09:50|317.66|314.76|317.66|314.76|317.71|314.81|317.65|314.75|21
1645981800000|2022-02-27 17:10:00|317.67|314.77|317.7|314.8|317.72|314.82|317.66|314.76|17
1645981810000|2022-02-27 17:10:10|317.69|314.79|317.74|314.84|317.74|314.84|317.66|314.76|15
1645981820000|2022-02-27 17:10:20|317.69|314.79|317.76|314.86|317.78|314.88|317.68|314.78|24
1645981830000|2022-02-27 17:10:30|317.75|314.85|317.63|314.73|317.76|314.86|317.61|314.71|19
1645981840000|2022-02-27 17:10:40|317.62|314.72|317.59|314.69|317.65|314.75|317.59|314.69|23
1645981850000|2022-02-27 17:10:50|317.61|314.71|317.6|314.7|317.61|314.71|317.53|314.63|19
1645981860000|2022-02-27 17:11:00|317.58|314.68|317.58|314.68|317.65|314.75|317.57|314.67|16
1645981870000|2022-02-27 17:11:10|317.57|314.67|317.64|314.74|317.66|314.76|317.55|314.65|19
1645981880000|2022-02-27 17:11:20|317.66|314.76|317.61|314.71|317.68|314.78|317.54|314.64|19
1645981890000|2022-02-27 17:11:30|317.6|314.7|317.49|314.59|317.6|314.7|317.47|314.57|21
1645981900000|2022-02-27 17:11:40|317.47|314.57|317.49|314.59|317.53|314.63|317.47|314.57|20
1645981910000|2022-02-27 17:11:50|317.5|314.6|317.44|314.54|317.53|314.63|317.43|314.53|20
1645981920000|2022-02-27 17:12:00|317.43|314.53|317.22|314.32|317.43|314.53|317.22|314.32|25
1645981930000|2022-02-27 17:12:10|317.19|314.29|317.11|314.21|317.23|314.33|317.1|314.2|22
1645981940000|2022-02-27 17:12:20|317.08|314.18|317.12|314.22|317.18|314.28|317.08|314.18|14
1645981950000|2022-02-27 17:12:30|317.07|314.17|317.06|314.16|317.08|314.18|317.02|314.12|20
1645981960000|2022-02-27 17:12:40|317.05|314.15|316.8|313.9|317.05|314.15|316.8|313.9|28
1645981970000|2022-02-27 17:12:50|316.81|313.91|316.7|313.8|316.85|313.95|316.7|313.8|20
1645981980000|2022-02-27 17:13:00|316.69|313.79|316.5|313.6|316.74|313.84|316.47|313.57|23
1645981990000|2022-02-27 17:13:10|316.51|313.61|316.44|313.54|316.55|313.65|316.44|313.54|21
1645982000000|2022-02-27 17:13:20|316.41|313.51|316.58|313.68|316.6|313.7|316.41|313.51|12
1645982010000|2022-02-27 17:13:30|316.59|313.69|316.72|313.82|316.75|313.85|316.57|313.67|26
1645982020000|2022-02-27 17:13:40|316.69|313.79|316.57|313.67|316.72|313.82|316.55|313.65|20
1645982030000|2022-02-27 17:13:50|316.56|313.66|316.62|313.72|316.66|313.76|316.55|313.65|23
1645982040000|2022-02-27 17:14:00|316.64|313.74|316.79|313.89|316.79|313.89|316.64|313.74|18
1645982050000|2022-02-27 17:14:10|316.7|313.8|317.06|314.16|317.06|314.16|316.7|313.8|26
1645982060000|2022-02-27 17:14:20|317|314.1|316.85|313.95|317.01|314.11|316.84|313.94|21
1645982070000|2022-02-27 17:14:30|316.86|313.96|316.65|313.75|316.87|313.97|316.64|313.74|25
1645982080000|2022-02-27 17:14:40|316.61|313.71|316.75|313.85|316.75|313.85|316.61|313.71|25
1645982090000|2022-02-27 17:14:50|316.74|313.84|316.68|313.78|316.74|313.84|316.63|313.73|24
1645982100000|2022-02-27 17:15:00|316.72|313.82|316.74|313.84|316.74|313.84|316.66|313.76|12
1645982110000|2022-02-27 17:15:10|316.7|313.8|316.75|313.85|316.81|313.91|316.69|313.79|23
1645982120000|2022-02-27 17:15:20|316.76|313.86|316.78|313.88|316.78|313.88|316.72|313.82|20
1645982130000|2022-02-27 17:15:30|316.77|313.87|316.77|313.87|316.79|313.89|316.72|313.82|17
1645982140000|2022-02-27 17:15:40|316.76|313.86|316.68|313.78|316.77|313.87|316.66|313.76|22
1645982150000|2022-02-27 17:15:50|316.69|313.79|316.78|313.88|316.78|313.88|316.69|313.79|18
1645982160000|2022-02-27 17:16:00|316.77|313.87|316.79|313.89|316.82|313.92|316.72|313.82|17
1645982170000|2022-02-27 17:16:10|316.75|313.85|316.85|313.95|316.91|314.01|316.74|313.84|23
1645982180000|2022-02-27 17:16:20|316.87|313.97|316.86|313.96|316.92|314.02|316.82|313.92|20
1645982190000|2022-02-27 17:16:30|316.88|313.98|316.78|313.88|316.89|313.99|316.78|313.88|22
1645982200000|2022-02-27 17:16:40|316.79|313.89|316.88|313.98|316.88|313.98|316.79|313.89|18
1645982210000|2022-02-27 17:16:50|316.87|313.97|316.89|313.99|316.9|314|316.82|313.92|17
1645982220000|2022-02-27 17:17:00|316.86|313.96|316.9|314|316.9|314|316.85|313.95|15
1645982230000|2022-02-27 17:17:10|316.88|313.98|316.88|313.98|316.93|314.03|316.87|313.97|12
1645982240000|2022-02-27 17:17:20|316.91|314.01|317.1|314.2|317.11|314.21|316.91|314.01|25
1645982250000|2022-02-27 17:17:30|317.12|314.22|316.99|314.09|317.14|314.24|316.98|314.08|18
1645982260000|2022-02-27 17:17:40|316.98|314.08|316.82|313.92|316.98|314.08|316.82|313.92|21
1645982270000|2022-02-27 17:17:50|316.84|313.94|316.81|313.91|316.94|314.04|316.8|313.9|22
1645982280000|2022-02-27 17:18:00|316.8|313.9|316.81|313.91|316.84|313.94|316.77|313.87|20
1645982290000|2022-02-27 17:18:10|316.84|313.94|316.85|313.95|316.87|313.97|316.79|313.89|21
1645982300000|2022-02-27 17:18:20|316.84|313.94|316.89|313.99|316.92|314.02|316.77|313.87|21
1645982310000|2022-02-27 17:18:30|316.9|314|316.85|313.95|316.9|314|316.77|313.87|21
1645982320000|2022-02-27 17:18:40|316.86|313.96|316.84|313.94|316.93|314.03|316.79|313.89|27
1645982330000|2022-02-27 17:18:50|316.87|313.97|316.85|313.95|316.94|314.04|316.85|313.95|21
1645982340000|2022-02-27 17:19:00|316.86|313.96|316.87|313.97|316.89|313.99|316.82|313.92|19
1645982350000|2022-02-27 17:19:10|316.86|313.96|316.86|313.96|316.9|314|316.82|313.92|20
1645982360000|2022-02-27 17:19:20|316.87|313.97|316.88|313.98|316.89|313.99|316.87|313.97|8
1645982370000|2022-02-27 17:19:30|316.89|313.99|316.84|313.94|316.9|314|316.84|313.94|14
1645982380000|2022-02-27 17:19:40|316.85|313.95|316.87|313.97|316.89|313.99|316.81|313.91|19
1645982390000|2022-02-27 17:19:50|316.86|313.96|316.95|314.05|316.95|314.05|316.8|313.9|17
1645982400000|2022-02-27 17:20:00|316.96|314.06|317.04|314.14|317.04|314.14|316.88|313.98|22
1645982410000|2022-02-27 17:20:10|317|314.1|316.91|314.01|317.05|314.15|316.9|314|23
1645982420000|2022-02-27 17:20:20|316.9|314|316.69|313.79|316.92|314.02|316.67|313.77|20
1645982430000|2022-02-27 17:20:30|316.68|313.78|316.79|313.89|316.8|313.9|316.68|313.78|28
1645982440000|2022-02-27 17:20:40|316.78|313.88|316.77|313.87|316.8|313.9|316.74|313.84|24
1645982450000|2022-02-27 17:20:50|316.78|313.88|316.76|313.86|316.84|313.94|316.7|313.8|29
1645982460000|2022-02-27 17:21:00|316.77|313.87|316.72|313.82|316.81|313.91|316.69|313.79|21
1645982470000|2022-02-27 17:21:10|316.73|313.83|316.69|313.79|316.78|313.88|316.66|313.76|24
1645982480000|2022-02-27 17:21:20|316.7|313.8|316.44|313.54|316.7|313.8|316.43|313.53|25
1645982490000|2022-02-27 17:21:30|316.42|313.52|316.47|313.57|316.54|313.64|316.41|313.51|29
1645982500000|2022-02-27 17:21:40|316.48|313.58|316.52|313.62|316.52|313.62|316.46|313.56|14
1645982510000|2022-02-27 17:21:50|316.53|313.63|316.59|313.69|316.61|313.71|316.52|313.62|14
1645982520000|2022-02-27 17:22:00|316.58|313.68|316.57|313.67|316.67|313.77|316.53|313.63|16
1645982530000|2022-02-27 17:22:10|316.56|313.66|316.67|313.77|316.69|313.79|316.56|313.66|26
1645982540000|2022-02-27 17:22:20|316.68|313.78|316.6|313.7|316.68|313.78|316.59|313.69|20
1645982550000|2022-02-27 17:22:30|316.61|313.71|316.65|313.75|316.7|313.8|316.57|313.67|23
1645982560000|2022-02-27 17:22:40|316.71|313.81|316.68|313.78|316.73|313.83|316.64|313.74|22
1645982570000|2022-02-27 17:22:50|316.67|313.77|316.63|313.73|316.69|313.79|316.62|313.72|12
1645982580000|2022-02-27 17:23:00|316.62|313.72|316.58|313.68|316.62|313.72|316.56|313.66|17
1645982590000|2022-02-27 17:23:10|316.57|313.67|316.64|313.74|316.66|313.76|316.57|313.67|16
1645982600000|2022-02-27 17:23:20|316.63|313.73|316.63|313.73|316.7|313.8|316.62|313.72|20
1645982610000|2022-02-27 17:23:30|316.66|313.76|316.87|313.97|316.88|313.98|316.66|313.76|25
1645982620000|2022-02-27 17:23:40|316.82|313.92|316.89|313.99|316.89|313.99|316.8|313.9|16
1645982630000|2022-02-27 17:23:50|316.82|313.92|316.87|313.97|316.89|313.99|316.82|313.92|21
1645982640000|2022-02-27 17:24:00|316.86|313.96|316.75|313.85|316.87|313.97|316.73|313.83|18
1645982650000|2022-02-27 17:24:10|316.74|313.84|316.62|313.72|316.76|313.86|316.62|313.72|14
1645982660000|2022-02-27 17:24:20|316.61|313.71|316.56|313.66|316.66|313.76|316.52|313.62|26
1645982670000|2022-02-27 17:24:30|316.55|313.65|316.53|313.63|316.57|313.67|316.44|313.54|27
1645982680000|2022-02-27 17:24:40|316.52|313.62|316.71|313.81|316.72|313.82|316.52|313.62|27
1645982690000|2022-02-27 17:24:50|316.7|313.8|316.74|313.84|316.76|313.86|316.67|313.77|21
1645982700000|2022-02-27 17:25:00|316.75|313.85|316.72|313.82|316.75|313.85|316.66|313.76|26
1645982710000|2022-02-27 17:25:10|316.74|313.84|316.67|313.77|316.76|313.86|316.67|313.77|20
1645982720000|2022-02-27 17:25:20|316.71|313.81|316.82|313.92|316.82|313.92|316.69|313.79|21
1645982730000|2022-02-27 17:25:30|316.81|313.91|316.75|313.85|316.83|313.93|316.72|313.82|14
1645982740000|2022-02-27 17:25:40|316.78|313.88|316.78|313.88|316.79|313.89|316.7|313.8|18
1645982750000|2022-02-27 17:25:50|316.77|313.87|316.76|313.86|316.78|313.88|316.69|313.79|18
1645982760000|2022-02-27 17:26:00|316.75|313.85|316.77|313.87|316.78|313.88|316.7|313.8|19
1645982770000|2022-02-27 17:26:10|316.75|313.85|316.7|313.8|316.8|313.9|316.67|313.77|24
1645982780000|2022-02-27 17:26:20|316.69|313.79|316.68|313.78|316.71|313.81|316.66|313.76|17
1645982790000|2022-02-27 17:26:30|316.67|313.77|316.45|313.55|316.69|313.79|316.45|313.55|27
1645982800000|2022-02-27 17:26:40|316.41|313.51|316.45|313.55|316.51|313.61|316.4|313.5|25
1645982810000|2022-02-27 17:26:50|316.44|313.54|316.41|313.51|316.47|313.57|316.4|313.5|20
1645982820000|2022-02-27 17:27:00|316.44|313.54|316.42|313.52|316.44|313.54|316.36|313.46|22
1645982830000|2022-02-27 17:27:10|316.41|313.51|316.56|313.66|316.56|313.66|316.41|313.51|24
1645982840000|2022-02-27 17:27:20|316.57|313.67|316.57|313.67|316.66|313.76|316.57|313.67|18
1645982850000|2022-02-27 17:27:30|316.61|313.71|316.9|314|316.92|314.02|316.59|313.69|26
1645982860000|2022-02-27 17:27:40|316.89|313.99|317.01|314.11|317.02|314.12|316.89|313.99|18
1645982870000|2022-02-27 17:27:50|317.02|314.12|317.03|314.13|317.05|314.15|317.01|314.11|22
1645982880000|2022-02-27 17:28:00|317.02|314.12|317.02|314.12|317.06|314.16|317.01|314.11|18
1645982890000|2022-02-27 17:28:10|317.01|314.11|317.03|314.13|317.11|314.21|316.95|314.05|26
1645982900000|2022-02-27 17:28:20|317.04|314.14|317|314.1|317.06|314.16|316.98|314.08|15
1645982910000|2022-02-27 17:28:30|317.04|314.14|317.07|314.17|317.09|314.19|317.02|314.12|15
1645982920000|2022-02-27 17:28:40|317.06|314.16|317.08|314.18|317.09|314.19|317|314.1|15
1645982930000|2022-02-27 17:28:50|317.02|314.12|317.13|314.23|317.15|314.25|317.02|314.12|15
1645982940000|2022-02-27 17:29:00|317.12|314.22|317.17|314.27|317.18|314.28|317.06|314.16|18
1645982950000|2022-02-27 17:29:10|317.16|314.26|317.33|314.43|317.34|314.44|317.14|314.24|25
1645982960000|2022-02-27 17:29:20|317.28|314.38|317.34|314.44|317.36|314.46|317.28|314.38|15
1645982970000|2022-02-27 17:29:30|317.41|314.51|317.46|314.56|317.5|314.6|317.41|314.51|25
1645982980000|2022-02-27 17:29:40|317.48|314.58|317.34|314.44|317.53|314.63|317.34|314.44|21
1645982990000|2022-02-27 17:29:50|317.35|314.45|317.37|314.47|317.38|314.48|317.32|314.42|14
1645983000000|2022-02-27 17:30:00|317.32|314.42|317.48|314.58|317.48|314.58|317.32|314.42|20
1645983010000|2022-02-27 17:30:10|317.5|314.6|317.73|314.83|317.77|314.87|317.49|314.59|23
1645983020000|2022-02-27 17:30:20|317.71|314.81|317.75|314.85|317.8|314.9|317.7|314.8|23
1645983030000|2022-02-27 17:30:30|317.74|314.84|317.74|314.84|317.75|314.85|317.7|314.8|24
1645983040000|2022-02-27 17:30:40|317.75|314.85|317.73|314.83|317.76|314.86|317.69|314.79|23
1645983050000|2022-02-27 17:30:50|317.75|314.85|317.75|314.85|317.77|314.87|317.71|314.81|24
1645983060000|2022-02-27 17:31:00|317.78|314.88|317.78|314.88|317.82|314.92|317.73|314.83|24
1645983070000|2022-02-27 17:31:10|317.79|314.89|317.8|314.9|317.81|314.91|317.74|314.84|14
1645983080000|2022-02-27 17:31:20|317.76|314.86|317.78|314.88|317.82|314.92|317.75|314.85|18
1645983090000|2022-02-27 17:31:30|317.79|314.89|317.77|314.87|317.8|314.9|317.75|314.85|19
1645983100000|2022-02-27 17:31:40|317.78|314.88|317.71|314.81|317.81|314.91|317.71|314.81|18
1645983110000|2022-02-27 17:31:50|317.72|314.82|317.8|314.9|317.8|314.9|317.67|314.77|19
1645983120000|2022-02-27 17:32:00|317.74|314.84|317.73|314.83|317.76|314.86|317.68|314.78|17
1645983130000|2022-02-27 17:32:10|317.71|314.81|317.72|314.82|317.76|314.86|317.7|314.8|16
1645983140000|2022-02-27 17:32:20|317.71|314.81|317.71|314.81|317.76|314.86|317.68|314.78|19
1645983150000|2022-02-27 17:32:30|317.72|314.82|317.74|314.84|317.76|314.86|317.68|314.78|19
1645983160000|2022-02-27 17:32:40|317.77|314.87|317.86|314.96|317.92|315.02|317.68|314.78|19
1645983170000|2022-02-27 17:32:50|317.9|315|317.89|314.99|317.91|315.01|317.84|314.94|20
1645983180000|2022-02-27 17:33:00|317.9|315|317.98|315.08|317.99|315.09|317.87|314.97|10
1645983190000|2022-02-27 17:33:10|317.97|315.07|317.99|315.09|317.99|315.09|317.92|315.02|14
1645983200000|2022-02-27 17:33:20|318|315.1|318.08|315.18|318.18|315.28|318|315.1|26
1645983210000|2022-02-27 17:33:30|318.07|315.17|318.09|315.19|318.13|315.23|318.06|315.16|18
1645983220000|2022-02-27 17:33:40|318.08|315.18|318.15|315.25|318.28|315.38|318.03|315.13|25
1645983230000|2022-02-27 17:33:50|318.14|315.24|318.19|315.29|318.23|315.33|318.14|315.24|21
1645983240000|2022-02-27 17:34:00|318.21|315.31|318.1|315.2|318.22|315.32|318.1|315.2|20
1645983250000|2022-02-27 17:34:10|318.11|315.21|318.07|315.17|318.12|315.22|318.07|315.17|19
1645983260000|2022-02-27 17:34:20|318.08|315.18|318.05|315.15|318.11|315.21|318.04|315.14|19
1645983270000|2022-02-27 17:34:30|318.06|315.16|318.15|315.25|318.15|315.25|318.05|315.15|15
1645983280000|2022-02-27 17:34:40|318.16|315.26|318.06|315.16|318.17|315.27|318.05|315.15|25
1645983290000|2022-02-27 17:34:50|318.05|315.15|318.08|315.18|318.11|315.21|318.02|315.12|25
1645983300000|2022-02-27 17:35:00|318.07|315.17|318.17|315.27|318.17|315.27|318.05|315.15|19
1645983310000|2022-02-27 17:35:10|318.18|315.28|318.2|315.3|318.25|315.35|318.18|315.28|19
1645983320000|2022-02-27 17:35:20|318.21|315.31|318.24|315.34|318.25|315.35|318.21|315.31|24
1645983330000|2022-02-27 17:35:30|318.25|315.35|318.14|315.24|318.25|315.35|318.13|315.23|10
1645983340000|2022-02-27 17:35:40|318.16|315.26|318.23|315.33|318.27|315.37|318.14|315.24|23
1645983350000|2022-02-27 17:35:50|318.2|315.3|318.31|315.41|318.31|315.41|318.18|315.28|22
1645983360000|2022-02-27 17:36:00|318.34|315.44|318.25|315.35|318.39|315.49|318.25|315.35|16
1645983370000|2022-02-27 17:36:10|318.26|315.36|318.18|315.28|318.26|315.36|318.17|315.27|18
1645983380000|2022-02-27 17:36:20|318.17|315.27|318.16|315.26|318.2|315.3|318.16|315.26|16
1645983390000|2022-02-27 17:36:30|318.17|315.27|318.15|315.25|318.19|315.29|318.07|315.17|25
1645983400000|2022-02-27 17:36:40|318.17|315.27|318.25|315.35|318.25|315.35|318.15|315.25|20
1645983410000|2022-02-27 17:36:50|318.22|315.32|318.24|315.34|318.25|315.35|318.21|315.31|11
1645983420000|2022-02-27 17:37:00|318.21|315.31|318.24|315.34|318.27|315.37|318.21|315.31|18
1645983430000|2022-02-27 17:37:10|318.23|315.33|318.28|315.38|318.3|315.4|318.23|315.33|14
1645983440000|2022-02-27 17:37:20|318.29|315.39|318.28|315.38|318.29|315.39|318.26|315.36|7
1645983450000|2022-02-27 17:37:30|318.26|315.36|318.26|315.36|318.29|315.39|318.25|315.35|14
1645983460000|2022-02-27 17:37:40|318.27|315.37|318.23|315.33|318.28|315.38|318.23|315.33|16
1645983470000|2022-02-27 17:37:50|318.22|315.32|318.19|315.29|318.24|315.34|318.17|315.27|15
1645983480000|2022-02-27 17:38:00|318.16|315.26|318.11|315.21|318.18|315.28|318.09|315.19|19
1645983490000|2022-02-27 17:38:10|318.13|315.23|318.13|315.23|318.15|315.25|318.11|315.21|13
1645983500000|2022-02-27 17:38:20|318.14|315.24|318.14|315.24|318.18|315.28|318.12|315.22|16
1645983510000|2022-02-27 17:38:30|318.16|315.26|318.2|315.3|318.21|315.31|318.15|315.25|19
1645983520000|2022-02-27 17:38:40|318.19|315.29|318.19|315.29|318.2|315.3|318.13|315.23|20
1645983530000|2022-02-27 17:38:50|318.17|315.27|318.16|315.26|318.19|315.29|318.13|315.23|12
1645983540000|2022-02-27 17:39:00|318.15|315.25|318.14|315.24|318.18|315.28|318.11|315.21|22
1645983550000|2022-02-27 17:39:10|318.13|315.23|318.2|315.3|318.2|315.3|318.12|315.22|21
1645983560000|2022-02-27 17:39:20|318.17|315.27|318.18|315.28|318.2|315.3|318.17|315.27|22
1645983570000|2022-02-27 17:39:30|318.19|315.29|318.08|315.18|318.2|315.3|318.07|315.17|18
1645983580000|2022-02-27 17:39:40|318.09|315.19|318.12|315.22|318.14|315.24|318.08|315.18|16
1645983590000|2022-02-27 17:39:50|318.13|315.23|318.06|315.16|318.14|315.24|318.06|315.16|15
1645983600000|2022-02-27 17:40:00|318.07|315.17|318.09|315.19|318.11|315.21|318.04|315.14|22
1645983610000|2022-02-27 17:40:10|318.1|315.2|318.12|315.22|318.17|315.27|318.09|315.19|21
1645983620000|2022-02-27 17:40:20|318.13|315.23|318.1|315.2|318.17|315.27|318.07|315.17|24
1645983630000|2022-02-27 17:40:30|318.08|315.18|318.09|315.19|318.11|315.21|318.06|315.16|12
1645983640000|2022-02-27 17:40:40|318.1|315.2|318.11|315.21|318.11|315.21|318.07|315.17|18
1645983650000|2022-02-27 17:40:50|318.13|315.23|318.16|315.26|318.17|315.27|318.13|315.23|12
1645983660000|2022-02-27 17:41:00|318.17|315.27|318.11|315.21|318.17|315.27|318.07|315.17|12
1645983670000|2022-02-27 17:41:10|318.16|315.26|318.16|315.26|318.17|315.27|318.15|315.25|7
1645983680000|2022-02-27 17:41:20|318.18|315.28|318.23|315.33|318.23|315.33|318.16|315.26|13
1645983690000|2022-02-27 17:41:30|318.24|315.34|318.2|315.3|318.24|315.34|318.2|315.3|9
1645983700000|2022-02-27 17:41:40|318.21|315.31|318.2|315.3|318.21|315.31|318.19|315.29|6
1645983710000|2022-02-27 17:41:50|318.19|315.29|318.19|315.29|318.2|315.3|318.13|315.23|16
1645983720000|2022-02-27 17:42:00|318.17|315.27|318.16|315.26|318.18|315.28|318.16|315.26|4
1645983730000|2022-02-27 17:42:10|318.15|315.25|318.14|315.24|318.16|315.26|318.1|315.2|14
1645983740000|2022-02-27 17:42:20|318.13|315.23|318.08|315.18|318.13|315.23|318.05|315.15|11
1645983750000|2022-02-27 17:42:30|318.07|315.17|318.11|315.21|318.14|315.24|318.07|315.17|13
1645983760000|2022-02-27 17:42:40|318.12|315.22|318.06|315.16|318.12|315.22|318.01|315.11|20
1645983770000|2022-02-27 17:42:50|318.08|315.18|318.06|315.16|318.08|315.18|318.05|315.15|15
1645983780000|2022-02-27 17:43:00|318.05|315.15|317.96|315.06|318.06|315.16|317.92|315.02|22
1645983790000|2022-02-27 17:43:10|317.95|315.05|317.9|315|317.96|315.06|317.9|315|22
1645983800000|2022-02-27 17:43:20|317.92|315.02|317.88|314.98|317.92|315.02|317.85|314.95|11
1645983810000|2022-02-27 17:43:30|317.84|314.94|317.82|314.92|317.91|315.01|317.81|314.91|19
1645983820000|2022-02-27 17:43:40|317.78|314.88|317.86|314.96|317.88|314.98|317.77|314.87|15
1645983830000|2022-02-27 17:43:50|317.85|314.95|317.84|314.94|317.88|314.98|317.84|314.94|15
1645983840000|2022-02-27 17:44:00|317.82|314.92|317.84|314.94|317.84|314.94|317.74|314.84|25
1645983850000|2022-02-27 17:44:10|317.83|314.93|317.84|314.94|317.85|314.95|317.8|314.9|23
1645983860000|2022-02-27 17:44:20|317.85|314.95|317.84|314.94|317.86|314.96|317.82|314.92|11
1645983870000|2022-02-27 17:44:30|317.85|314.95|317.72|314.82|317.86|314.96|317.71|314.81|21
1645983880000|2022-02-27 17:44:40|317.71|314.81|317.67|314.77|317.75|314.85|317.67|314.77|25
1645983890000|2022-02-27 17:44:50|317.66|314.76|317.72|314.82|317.75|314.85|317.66|314.76|23
1645983900000|2022-02-27 17:45:00|317.73|314.83|317.85|314.95|317.86|314.96|317.72|314.82|23
1645983910000|2022-02-27 17:45:10|317.87|314.97|317.9|315|317.9|315|317.8|314.9|13
1645983920000|2022-02-27 17:45:20|317.88|314.98|317.83|314.93|317.88|314.98|317.81|314.91|12
1645983930000|2022-02-27 17:45:30|317.81|314.91|317.77|314.87|317.82|314.92|317.77|314.87|21
1645983940000|2022-02-27 17:45:40|317.78|314.88|317.73|314.83|317.79|314.89|317.69|314.79|25
1645983950000|2022-02-27 17:45:50|317.72|314.82|317.46|314.56|317.73|314.83|317.46|314.56|27
1645983960000|2022-02-27 17:46:00|317.45|314.55|317.46|314.56|317.53|314.63|317.43|314.53|23
1645983970000|2022-02-27 17:46:10|317.43|314.53|317.23|314.33|317.49|314.59|317.23|314.33|24
1645983980000|2022-02-27 17:46:20|317.22|314.32|317.18|314.28|317.23|314.33|317.04|314.14|27
1645983990000|2022-02-27 17:46:30|317.16|314.26|317.16|314.26|317.19|314.29|317.12|314.22|27
1645984000000|2022-02-27 17:46:40|317.17|314.27|317.39|314.49|317.39|314.49|317.14|314.24|24
1645984010000|2022-02-27 17:46:50|317.38|314.48|317.3|314.4|317.43|314.53|317.3|314.4|29
1645984020000|2022-02-27 17:47:00|317.31|314.41|317.38|314.48|317.38|314.48|317.28|314.38|20
1645984030000|2022-02-27 17:47:10|317.4|314.5|317.46|314.56|317.49|314.59|317.4|314.5|16
1645984040000|2022-02-27 17:47:20|317.45|314.55|317.44|314.54|317.47|314.57|317.44|314.54|16
1645984050000|2022-02-27 17:47:30|317.45|314.55|317.4|314.5|317.45|314.55|317.36|314.46|13
1645984060000|2022-02-27 17:47:40|317.41|314.51|317.39|314.49|317.41|314.51|317.39|314.49|2
1645984070000|2022-02-27 17:47:50|317.37|314.47|317.36|314.46|317.38|314.48|317.36|314.46|6
1645984080000|2022-02-27 17:48:00|317.37|314.47|317.28|314.38|317.37|314.47|317.25|314.35|12
1645984090000|2022-02-27 17:48:10|317.29|314.39|317.32|314.42|317.37|314.47|317.28|314.38|19
1645984100000|2022-02-27 17:48:20|317.33|314.43|317.21|314.31|317.33|314.43|317.21|314.31|20
1645984110000|2022-02-27 17:48:30|317.17|314.27|317.21|314.31|317.23|314.33|317.14|314.24|26
1645984120000|2022-02-27 17:48:40|317.18|314.28|317.29|314.39|317.31|314.41|317.16|314.26|24
1645984130000|2022-02-27 17:48:50|317.3|314.4|317.3|314.4|317.37|314.47|317.26|314.36|18
1645984140000|2022-02-27 17:49:00|317.31|314.41|317.35|314.45|317.36|314.46|317.29|314.39|17
1645984150000|2022-02-27 17:49:10|317.37|314.47|317.31|314.41|317.37|314.47|317.3|314.4|15
1645984160000|2022-02-27 17:49:20|317.35|314.45|317.33|314.43|317.38|314.48|317.33|314.43|16
1645984170000|2022-02-27 17:49:30|317.3|314.4|317.33|314.43|317.33|314.43|317.24|314.34|21
1645984180000|2022-02-27 17:49:40|317.34|314.44|317.3|314.4|317.34|314.44|317.28|314.38|13
1645984190000|2022-02-27 17:49:50|317.31|314.41|317.32|314.42|317.33|314.43|317.3|314.4|8
1645984200000|2022-02-27 17:50:00|317.28|314.38|317.4|314.5|317.4|314.5|317.26|314.36|10
1645984210000|2022-02-27 17:50:10|317.39|314.49|317.43|314.53|317.44|314.54|317.38|314.48|18
1645984220000|2022-02-27 17:50:20|317.42|314.52|317.19|314.29|317.43|314.53|317.17|314.27|22
1645984230000|2022-02-27 17:50:30|317.17|314.27|317.23|314.33|317.23|314.33|317.16|314.26|12
1645984240000|2022-02-27 17:50:40|317.22|314.32|317.23|314.33|317.23|314.33|317.15|314.25|19
1645984250000|2022-02-27 17:50:50|317.22|314.32|317.29|314.39|317.3|314.4|317.22|314.32|15
1645984260000|2022-02-27 17:51:00|317.3|314.4|317.3|314.4|317.3|314.4|317.21|314.31|20
1645984270000|2022-02-27 17:51:10|317.28|314.38|317.26|314.36|317.29|314.39|317.26|314.36|11
1645984280000|2022-02-27 17:51:20|317.25|314.35|317.15|314.25|317.25|314.35|317.11|314.21|11
1645984290000|2022-02-27 17:51:30|317.14|314.24|317.14|314.24|317.15|314.25|317.12|314.22|10
1645984300000|2022-02-27 17:51:40|317.15|314.25|317.16|314.26|317.16|314.26|317.11|314.21|9
1645984310000|2022-02-27 17:51:50|317.12|314.22|317.21|314.31|317.21|314.31|317.12|314.22|13
1645984320000|2022-02-27 17:52:00|317.2|314.3|317.23|314.33|317.23|314.33|317.2|314.3|3
1645984330000|2022-02-27 17:52:10|317.24|314.34|317.29|314.39|317.31|314.41|317.23|314.33|13
1645984340000|2022-02-27 17:52:20|317.3|314.4|317.31|314.41|317.31|314.41|317.29|314.39|4
1645984350000|2022-02-27 17:52:30|317.3|314.4|317.14|314.24|317.35|314.45|317.14|314.24|9
1645984360000|2022-02-27 17:52:40|317.15|314.25|317.19|314.29|317.21|314.31|317.15|314.25|15
1645984370000|2022-02-27 17:52:50|317.18|314.28|317.21|314.31|317.26|314.36|317.16|314.26|19
1645984380000|2022-02-27 17:53:00|317.18|314.28|317.22|314.32|317.23|314.33|317.16|314.26|16
1645984390000|2022-02-27 17:53:10|317.21|314.31|317.21|314.31|317.25|314.35|317.19|314.29|10
1645984400000|2022-02-27 17:53:20|317.22|314.32|317.19|314.29|317.25|314.35|317.16|314.26|16
1645984410000|2022-02-27 17:53:30|317.18|314.28|317.2|314.3|317.2|314.3|317.16|314.26|12
1645984420000|2022-02-27 17:53:40|317.19|314.29|317.17|314.27|317.21|314.31|317.17|314.27|17
1645984430000|2022-02-27 17:53:50|317.18|314.28|317.21|314.31|317.24|314.34|317.18|314.28|14
1645984440000|2022-02-27 17:54:00|317.25|314.35|317.13|314.23|317.25|314.35|317.13|314.23|16
1645984450000|2022-02-27 17:54:10|317.12|314.22|317.11|314.21|317.14|314.24|317.09|314.19|20
1645984460000|2022-02-27 17:54:20|317.13|314.23|317.07|314.17|317.15|314.25|317.07|314.17|17
1645984470000|2022-02-27 17:54:30|317.06|314.16|317.08|314.18|317.1|314.2|317.05|314.15|22
1645984480000|2022-02-27 17:54:40|317.06|314.16|317.07|314.17|317.1|314.2|317.05|314.15|19
1645984490000|2022-02-27 17:54:50|317.06|314.16|317.04|314.14|317.1|314.2|317.02|314.12|14
1645984500000|2022-02-27 17:55:00|317.03|314.13|317.05|314.15|317.07|314.17|317.01|314.11|15
1645984510000|2022-02-27 17:55:10|317.06|314.16|316.91|314.01|317.06|314.16|316.87|313.97|32
1645984520000|2022-02-27 17:55:20|316.89|313.99|316.86|313.96|316.92|314.02|316.84|313.94|19
1645984530000|2022-02-27 17:55:30|316.87|313.97|316.89|313.99|316.94|314.04|316.87|313.97|20
1645984540000|2022-02-27 17:55:40|316.9|314|317.01|314.11|317.01|314.11|316.89|313.99|21
1645984550000|2022-02-27 17:55:50|317|314.1|317.07|314.17|317.09|314.19|317|314.1|18
1645984560000|2022-02-27 17:56:00|317.04|314.14|317.14|314.24|317.15|314.25|317.04|314.14|14
1645984570000|2022-02-27 17:56:10|317.19|314.29|317.12|314.22|317.24|314.34|317.12|314.22|21
1645984580000|2022-02-27 17:56:20|317.13|314.23|317.06|314.16|317.21|314.31|317.03|314.13|17
1645984590000|2022-02-27 17:56:30|317.08|314.18|317.1|314.2|317.13|314.23|317.06|314.16|18
1645984600000|2022-02-27 17:56:40|317.08|314.18|317.17|314.27|317.17|314.27|317.07|314.17|17
1645984610000|2022-02-27 17:56:50|317.15|314.25|317.12|314.22|317.15|314.25|317.05|314.15|17
1645984620000|2022-02-27 17:57:00|317.13|314.23|317.12|314.22|317.17|314.27|317.08|314.18|21
1645984630000|2022-02-27 17:57:10|317.13|314.23|317.09|314.19|317.13|314.23|317.06|314.16|13
1645984640000|2022-02-27 17:57:20|317.12|314.22|317.11|314.21|317.12|314.22|317.08|314.18|16
1645984650000|2022-02-27 17:57:30|317.12|314.22|317.13|314.23|317.14|314.24|317.09|314.19|13
1645984660000|2022-02-27 17:57:40|317.12|314.22|317.1|314.2|317.12|314.22|317.06|314.16|16
1645984670000|2022-02-27 17:57:50|317.09|314.19|317.11|314.21|317.13|314.23|317.07|314.17|20
1645984680000|2022-02-27 17:58:00|317.1|314.2|317.1|314.2|317.13|314.23|317.07|314.17|18
1645984690000|2022-02-27 17:58:10|317.09|314.19|317.09|314.19|317.1|314.2|317.05|314.15|15
1645984700000|2022-02-27 17:58:20|317.08|314.18|317.08|314.18|317.11|314.21|317.05|314.15|15
1645984710000|2022-02-27 17:58:30|317.07|314.17|316.96|314.06|317.07|314.17|316.96|314.06|5
1645984720000|2022-02-27 17:58:40|316.95|314.05|316.92|314.02|316.99|314.09|316.89|313.99|17
1645984730000|2022-02-27 17:58:50|316.9|314|316.83|313.93|316.9|314|316.81|313.91|14
1645984740000|2022-02-27 17:59:00|316.82|313.92|316.88|313.98|316.9|314|316.8|313.9|13
1645984750000|2022-02-27 17:59:10|316.87|313.97|316.89|313.99|316.94|314.04|316.86|313.96|23
1645984760000|2022-02-27 17:59:20|316.9|314|316.76|313.86|316.94|314.04|316.74|313.84|21
1645984770000|2022-02-27 17:59:30|316.77|313.87|316.68|313.78|316.78|313.88|316.59|313.69|22
1645984780000|2022-02-27 17:59:40|316.67|313.77|316.62|313.72|316.7|313.8|316.59|313.69|24
1645984790000|2022-02-27 17:59:50|316.63|313.73|316.65|313.75|316.71|313.81|316.61|313.71|17
1645984800000|2022-02-27 18:00:00|316.66|313.76|316.4|313.5|316.68|313.78|316.4|313.5|29
1645984810000|2022-02-27 18:00:10|316.41|313.51|316.41|313.51|316.43|313.53|316.26|313.36|28
1645984820000|2022-02-27 18:00:20|316.37|313.47|316.51|313.61|316.51|313.61|316.37|313.47|25
1645984830000|2022-02-27 18:00:30|316.52|313.62|316.64|313.74|316.65|313.75|316.52|313.62|24
1645984840000|2022-02-27 18:00:40|316.65|313.75|316.67|313.77|316.68|313.78|316.62|313.72|20
1645984850000|2022-02-27 18:00:50|316.66|313.76|316.78|313.88|316.82|313.92|316.66|313.76|19
1645984860000|2022-02-27 18:01:00|316.79|313.89|316.69|313.79|316.8|313.9|316.69|313.79|26
1645984870000|2022-02-27 18:01:10|316.68|313.78|316.52|313.62|316.7|313.8|316.52|313.62|25
1645984880000|2022-02-27 18:01:20|316.51|313.61|316.55|313.65|316.55|313.65|316.42|313.52|26
1645984890000|2022-02-27 18:01:30|316.54|313.64|316.51|313.61|316.55|313.65|316.47|313.57|19
1645984900000|2022-02-27 18:01:40|316.52|313.62|316.47|313.57|316.56|313.66|316.45|313.55|21
1645984910000|2022-02-27 18:01:50|316.45|313.55|316.43|313.53|316.51|313.61|316.4|313.5|21
1645984920000|2022-02-27 18:02:00|316.42|313.52|316.24|313.34|316.44|313.54|316.23|313.33|22
1645984930000|2022-02-27 18:02:10|316.26|313.36|316.08|313.18|316.28|313.38|316.08|313.18|27
1645984940000|2022-02-27 18:02:20|316.03|313.13|316.26|313.36|316.26|313.36|316.03|313.13|21
1645984950000|2022-02-27 18:02:30|316.27|313.37|316.32|313.42|316.34|313.44|316.22|313.32|30
1645984960000|2022-02-27 18:02:40|316.3|313.4|316.31|313.41|316.31|313.41|316.24|313.34|17
1645984970000|2022-02-27 18:02:50|316.25|313.35|316.29|313.39|316.3|313.4|316.25|313.35|15
1645984980000|2022-02-27 18:03:00|316.32|313.42|316.39|313.49|316.44|313.54|316.29|313.39|22
1645984990000|2022-02-27 18:03:10|316.42|313.52|316.43|313.53|316.45|313.55|316.39|313.49|17
1645985000000|2022-02-27 18:03:20|316.44|313.54|316.42|313.52|316.44|313.54|316.37|313.47|16
1645985010000|2022-02-27 18:03:30|316.41|313.51|316.43|313.53|316.44|313.54|316.37|313.47|15
1645985020000|2022-02-27 18:03:40|316.45|313.55|316.39|313.49|316.45|313.55|316.35|313.45|15
1645985030000|2022-02-27 18:03:50|316.38|313.48|316.29|313.39|316.44|313.54|316.29|313.39|19
1645985040000|2022-02-27 18:04:00|316.27|313.37|316.26|313.36|316.33|313.43|316.24|313.34|19
1645985050000|2022-02-27 18:04:10|316.27|313.37|315.95|313.05|316.29|313.39|315.95|313.05|24
1645985060000|2022-02-27 18:04:20|315.91|313.01|315.95|313.05|315.96|313.06|315.83|312.93|26
1645985070000|2022-02-27 18:04:30|315.94|313.04|316|313.1|316|313.1|315.94|313.04|23
1645985080000|2022-02-27 18:04:40|315.99|313.09|316.13|313.23|316.15|313.25|315.99|313.09|21
1645985090000|2022-02-27 18:04:50|316.11|313.21|315.96|313.06|316.14|313.24|315.89|312.99|27
1645985100000|2022-02-27 18:05:00|315.93|313.03|315.91|313.01|315.98|313.08|315.89|312.99|18
1645985110000|2022-02-27 18:05:10|315.92|313.02|316|313.1|316.01|313.11|315.92|313.02|21
1645985120000|2022-02-27 18:05:20|315.99|313.09|315.88|312.98|315.99|313.09|315.88|312.98|23
1645985130000|2022-02-27 18:05:30|315.87|312.97|315.77|312.87|315.9|313|315.76|312.86|18
1645985140000|2022-02-27 18:05:40|315.75|312.85|315.59|312.69|315.77|312.87|315.57|312.67|25
1645985150000|2022-02-27 18:05:50|315.57|312.67|315.55|312.65|315.57|312.67|315.53|312.63|15
1645985160000|2022-02-27 18:06:00|315.54|312.64|315.5|312.6|315.55|312.65|315.49|312.59|17
1645985170000|2022-02-27 18:06:10|315.49|312.59|315.65|312.75|315.68|312.78|315.42|312.52|24
1645985180000|2022-02-27 18:06:20|315.64|312.74|315.6|312.7|315.64|312.74|315.57|312.67|15
1645985190000|2022-02-27 18:06:30|315.62|312.72|315.61|312.71|315.63|312.73|315.58|312.68|17
1645985200000|2022-02-27 18:06:40|315.59|312.69|315.52|312.62|315.61|312.71|315.52|312.62|20
1645985210000|2022-02-27 18:06:50|315.51|312.61|315.15|312.25|315.57|312.67|315.15|312.25|28
1645985220000|2022-02-27 18:07:00|315.14|312.24|315.21|312.31|315.31|312.41|314.95|312.05|27
1645985230000|2022-02-27 18:07:10|315.24|312.34|315.23|312.33|315.29|312.39|315.21|312.31|22
1645985240000|2022-02-27 18:07:20|315.22|312.32|315.35|312.45|315.37|312.47|315.21|312.31|23
1645985250000|2022-02-27 18:07:30|315.34|312.44|315.41|312.51|315.42|312.52|315.32|312.42|24
1645985260000|2022-02-27 18:07:40|315.38|312.48|315.37|312.47|315.44|312.54|315.35|312.45|22
1645985270000|2022-02-27 18:07:50|315.41|312.51|315.38|312.48|315.42|312.52|315.38|312.48|14
1645985280000|2022-02-27 18:08:00|315.37|312.47|315.24|312.34|315.39|312.49|315.18|312.28|25
1645985290000|2022-02-27 18:08:10|315.25|312.35|315.38|312.48|315.38|312.48|315.21|312.31|23
1645985300000|2022-02-27 18:08:20|315.41|312.51|315.51|312.61|315.52|312.62|315.41|312.51|26
1645985310000|2022-02-27 18:08:30|315.5|312.6|315.55|312.65|315.76|312.86|315.5|312.6|28
1645985320000|2022-02-27 18:08:40|315.54|312.64|315.49|312.59|315.55|312.65|315.49|312.59|22
1645985330000|2022-02-27 18:08:50|315.5|312.6|315.54|312.64|315.56|312.66|315.5|312.6|18
1645985340000|2022-02-27 18:09:00|315.58|312.68|315.49|312.59|315.61|312.71|315.48|312.58|23
1645985350000|2022-02-27 18:09:10|315.5|312.6|315.45|312.55|315.51|312.61|315.44|312.54|21
1645985360000|2022-02-27 18:09:20|315.46|312.56|315.49|312.59|315.49|312.59|315.46|312.56|12
1645985370000|2022-02-27 18:09:30|315.48|312.58|315.5|312.6|315.51|312.61|315.45|312.55|14
1645985380000|2022-02-27 18:09:40|315.51|312.61|315.38|312.48|315.52|312.62|315.38|312.48|24
1645985390000|2022-02-27 18:09:50|315.39|312.49|315.42|312.52|315.46|312.56|315.35|312.45|20
1645985400000|2022-02-27 18:10:00|315.43|312.53|315.29|312.39|315.46|312.56|315.29|312.39|26
1645985410000|2022-02-27 18:10:10|315.28|312.38|314.98|312.08|315.28|312.38|314.95|312.05|28
1645985420000|2022-02-27 18:10:20|314.97|312.07|315.05|312.15|315.08|312.18|314.96|312.06|23
1645985430000|2022-02-27 18:10:30|315.11|312.21|315.14|312.24|315.2|312.3|315.07|312.17|21
1645985440000|2022-02-27 18:10:40|315.13|312.23|315.1|312.2|315.13|312.23|315.07|312.17|16
1645985450000|2022-02-27 18:10:50|315.09|312.19|315.08|312.18|315.12|312.22|315.08|312.18|19
1645985460000|2022-02-27 18:11:00|315.09|312.19|315.18|312.28|315.23|312.33|315.08|312.18|25
1645985470000|2022-02-27 18:11:10|315.14|312.24|315.03|312.13|315.14|312.24|314.99|312.09|25
1645985480000|2022-02-27 18:11:20|315.01|312.11|315.1|312.2|315.1|312.2|315.01|312.11|23
1645985490000|2022-02-27 18:11:30|315.11|312.21|315.09|312.19|315.11|312.21|315.06|312.16|12
1645985500000|2022-02-27 18:11:40|315.05|312.15|315.13|312.23|315.15|312.25|315.05|312.15|24
1645985510000|2022-02-27 18:11:50|315.1|312.2|315.12|312.22|315.13|312.23|315.05|312.15|21
1645985520000|2022-02-27 18:12:00|315.13|312.23|315.09|312.19|315.13|312.23|315.06|312.16|16
1645985530000|2022-02-27 18:12:10|315.1|312.2|315.14|312.24|315.15|312.25|315.09|312.19|17
1645985540000|2022-02-27 18:12:20|315.15|312.25|315.11|312.21|315.17|312.27|315.11|312.21|17
1645985550000|2022-02-27 18:12:30|315.1|312.2|315.19|312.29|315.19|312.29|315.09|312.19|20
1645985560000|2022-02-27 18:12:40|315.16|312.26|315.24|312.34|315.27|312.37|315.16|312.26|24
1645985570000|2022-02-27 18:12:50|315.25|312.35|315.28|312.38|315.36|312.46|315.22|312.32|21
1645985580000|2022-02-27 18:13:00|315.29|312.39|315.31|312.41|315.32|312.42|315.25|312.35|16
1645985590000|2022-02-27 18:13:10|315.29|312.39|315.29|312.39|315.31|312.41|315.29|312.39|10
1645985600000|2022-02-27 18:13:20|315.3|312.4|315.35|312.45|315.35|312.45|315.29|312.39|13
1645985610000|2022-02-27 18:13:30|315.34|312.44|315.38|312.48|315.38|312.48|315.33|312.43|21
1645985620000|2022-02-27 18:13:40|315.42|312.52|315.45|312.55|315.5|312.6|315.41|312.51|24
1645985630000|2022-02-27 18:13:50|315.46|312.56|315.43|312.53|315.52|312.62|315.43|312.53|21
1645985640000|2022-02-27 18:14:00|315.45|312.55|315.41|312.51|315.46|312.56|315.38|312.48|22
1645985650000|2022-02-27 18:14:10|315.43|312.53|315.41|312.51|315.43|312.53|315.37|312.47|17
1645985660000|2022-02-27 18:14:20|315.42|312.52|315.41|312.51|315.42|312.52|315.39|312.49|12
1645985670000|2022-02-27 18:14:30|315.4|312.5|315.48|312.58|315.5|312.6|315.37|312.47|14
1645985680000|2022-02-27 18:14:40|315.49|312.59|315.64|312.74|315.65|312.75|315.49|312.59|23
1645985690000|2022-02-27 18:14:50|315.65|312.75|315.64|312.74|315.67|312.77|315.62|312.72|22
1645985700000|2022-02-27 18:15:00|315.67|312.77|315.5|312.6|315.67|312.77|315.49|312.59|21
1645985710000|2022-02-27 18:15:10|315.47|312.57|315.5|312.6|315.53|312.63|315.47|312.57|15
1645985720000|2022-02-27 18:15:20|315.49|312.59|315.55|312.65|315.6|312.7|315.47|312.57|21
1645985730000|2022-02-27 18:15:30|315.57|312.67|315.48|312.58|315.57|312.67|315.43|312.53|16
1645985740000|2022-02-27 18:15:40|315.46|312.56|315.46|312.56|315.48|312.58|315.44|312.54|14
1645985750000|2022-02-27 18:15:50|315.47|312.57|315.48|312.58|315.49|312.59|315.45|312.55|13
1645985760000|2022-02-27 18:16:00|315.49|312.59|315.58|312.68|315.62|312.72|315.45|312.55|19
1645985770000|2022-02-27 18:16:10|315.59|312.69|315.66|312.76|315.67|312.77|315.56|312.66|15
1645985780000|2022-02-27 18:16:20|315.67|312.77|315.67|312.77|315.68|312.78|315.59|312.69|22
1645985790000|2022-02-27 18:16:30|315.66|312.76|315.64|312.74|315.67|312.77|315.62|312.72|19
1645985800000|2022-02-27 18:16:40|315.65|312.75|315.69|312.79|315.69|312.79|315.65|312.75|9
1645985810000|2022-02-27 18:16:50|315.68|312.78|315.7|312.8|315.7|312.8|315.68|312.78|6
1645985820000|2022-02-27 18:17:00|315.72|312.82|315.79|312.89|315.88|312.98|315.72|312.82|25
1645985830000|2022-02-27 18:17:10|315.8|312.9|315.86|312.96|315.87|312.97|315.79|312.89|20
1645985840000|2022-02-27 18:17:20|315.88|312.98|315.87|312.97|315.9|313|315.84|312.94|16
1645985850000|2022-02-27 18:17:30|315.86|312.96|315.9|313|315.9|313|315.86|312.96|15
1645985860000|2022-02-27 18:17:40|315.88|312.98|315.74|312.84|315.89|312.99|315.74|312.84|21
1645985870000|2022-02-27 18:17:50|315.75|312.85|315.67|312.77|315.78|312.88|315.67|312.77|20
1645985880000|2022-02-27 18:18:00|315.65|312.75|315.66|312.76|315.69|312.79|315.59|312.69|22
1645985890000|2022-02-27 18:18:10|315.65|312.75|315.72|312.82|315.72|312.82|315.6|312.7|13
1645985900000|2022-02-27 18:18:20|315.7|312.8|315.82|312.92|315.82|312.92|315.66|312.76|17
1645985910000|2022-02-27 18:18:30|315.83|312.93|315.7|312.8|315.84|312.94|315.69|312.79|23
1645985920000|2022-02-27 18:18:40|315.68|312.78|315.84|312.94|315.84|312.94|315.68|312.78|16
1645985930000|2022-02-27 18:18:50|315.82|312.92|315.87|312.97|315.88|312.98|315.8|312.9|15
1645985940000|2022-02-27 18:19:00|315.85|312.95|315.79|312.89|315.88|312.98|315.79|312.89|18
1645985950000|2022-02-27 18:19:10|315.75|312.85|315.77|312.87|315.77|312.87|315.71|312.81|13
1645985960000|2022-02-27 18:19:20|315.76|312.86|315.8|312.9|315.8|312.9|315.72|312.82|18
1645985970000|2022-02-27 18:19:30|315.77|312.87|315.82|312.92|315.84|312.94|315.77|312.87|14
1645985980000|2022-02-27 18:19:40|315.83|312.93|315.84|312.94|315.85|312.95|315.81|312.91|16
1645985990000|2022-02-27 18:19:50|315.83|312.93|315.67|312.77|315.85|312.95|315.67|312.77|17
1645986000000|2022-02-27 18:20:00|315.68|312.78|315.64|312.74|315.7|312.8|315.59|312.69|28
1645986010000|2022-02-27 18:20:10|315.66|312.76|315.76|312.86|315.79|312.89|315.66|312.76|21
1645986020000|2022-02-27 18:20:20|315.77|312.87|315.8|312.9|315.83|312.93|315.73|312.83|18
1645986030000|2022-02-27 18:20:30|315.82|312.92|315.83|312.93|315.84|312.94|315.8|312.9|15
1645986040000|2022-02-27 18:20:40|315.84|312.94|315.82|312.92|315.86|312.96|315.8|312.9|18
1645986050000|2022-02-27 18:20:50|315.84|312.94|315.83|312.93|315.85|312.95|315.81|312.91|13
1645986060000|2022-02-27 18:21:00|315.82|312.92|315.81|312.91|315.83|312.93|315.79|312.89|15
1645986070000|2022-02-27 18:21:10|315.78|312.88|316.12|313.22|316.15|313.25|315.77|312.87|30
1645986080000|2022-02-27 18:21:20|316.14|313.24|316.02|313.12|316.15|313.25|316.02|313.12|26
1645986090000|2022-02-27 18:21:30|316|313.1|315.98|313.08|316.06|313.16|315.92|313.02|31
1645986100000|2022-02-27 18:21:40|316|313.1|316.19|313.29|316.23|313.33|316|313.1|21
1645986110000|2022-02-27 18:21:50|316.2|313.3|316.34|313.44|316.39|313.49|316.2|313.3|22
1645986120000|2022-02-27 18:22:00|316.33|313.43|316.36|313.46|316.37|313.47|316.33|313.43|13
1645986130000|2022-02-27 18:22:10|316.37|313.47|316.51|313.61|316.53|313.63|316.36|313.46|19
1645986140000|2022-02-27 18:22:20|316.5|313.6|316.62|313.72|316.66|313.76|316.5|313.6|28
1645986150000|2022-02-27 18:22:30|316.64|313.74|316.64|313.74|316.68|313.78|316.61|313.71|16
1645986160000|2022-02-27 18:22:40|316.63|313.73|316.85|313.95|316.89|313.99|316.63|313.73|30
1645986170000|2022-02-27 18:22:50|316.86|313.96|316.69|313.79|316.87|313.97|316.69|313.79|19
1645986180000|2022-02-27 18:23:00|316.67|313.77|316.63|313.73|316.67|313.77|316.61|313.71|13
1645986190000|2022-02-27 18:23:10|316.62|313.72|316.61|313.71|316.63|313.73|316.58|313.68|19
1645986200000|2022-02-27 18:23:20|316.63|313.73|316.59|313.69|316.65|313.75|316.58|313.68|14
1645986210000|2022-02-27 18:23:30|316.6|313.7|316.62|313.72|316.63|313.73|316.58|313.68|20
1645986220000|2022-02-27 18:23:40|316.61|313.71|316.69|313.79|316.71|313.81|316.6|313.7|23
1645986230000|2022-02-27 18:23:50|316.68|313.78|316.67|313.77|316.7|313.8|316.66|313.76|18
1645986240000|2022-02-27 18:24:00|316.65|313.75|316.58|313.68|316.67|313.77|316.58|313.68|22
1645986250000|2022-02-27 18:24:10|316.61|313.71|316.6|313.7|316.61|313.71|316.52|313.62|22
1645986260000|2022-02-27 18:24:20|316.59|313.69|316.59|313.69|316.6|313.7|316.55|313.65|15
1645986270000|2022-02-27 18:24:30|316.56|313.66|316.55|313.65|316.58|313.68|316.52|313.62|17
1645986280000|2022-02-27 18:24:40|316.56|313.66|316.59|313.69|316.59|313.69|316.52|313.62|13
1645986290000|2022-02-27 18:24:50|316.6|313.7|316.63|313.73|316.64|313.74|316.6|313.7|14
1645986300000|2022-02-27 18:25:00|316.62|313.72|316.56|313.66|316.64|313.74|316.56|313.66|12
1645986310000|2022-02-27 18:25:10|316.58|313.68|316.58|313.68|316.6|313.7|316.53|313.63|16
1645986320000|2022-02-27 18:25:20|316.59|313.69|316.35|313.45|316.6|313.7|316.35|313.45|21
1645986330000|2022-02-27 18:25:30|316.32|313.42|316.21|313.31|316.32|313.42|316.18|313.28|20
1645986340000|2022-02-27 18:25:40|316.2|313.3|316.08|313.18|316.22|313.32|316.07|313.17|25
1645986350000|2022-02-27 18:25:50|316.11|313.21|316.08|313.18|316.16|313.26|316.06|313.16|21
1645986360000|2022-02-27 18:26:00|316.06|313.16|316.1|313.2|316.15|313.25|316.03|313.13|25
1645986370000|2022-02-27 18:26:10|316.11|313.21|316.17|313.27|316.18|313.28|316.07|313.17|24
1645986380000|2022-02-27 18:26:20|316.16|313.26|316.3|313.4|316.32|313.42|316.15|313.25|20
1645986390000|2022-02-27 18:26:30|316.28|313.38|316.3|313.4|316.34|313.44|316.28|313.38|17
1645986400000|2022-02-27 18:26:40|316.31|313.41|316.3|313.4|316.33|313.43|316.28|313.38|22
1645986410000|2022-02-27 18:26:50|316.32|313.42|316.33|313.43|316.34|313.44|316.29|313.39|17
1645986420000|2022-02-27 18:27:00|316.32|313.42|316.35|313.45|316.36|313.46|316.31|313.41|16
1645986430000|2022-02-27 18:27:10|316.36|313.46|316.37|313.47|316.39|313.49|316.35|313.45|21
1645986440000|2022-02-27 18:27:20|316.36|313.46|316.32|313.42|316.37|313.47|316.31|313.41|14
1645986450000|2022-02-27 18:27:30|316.31|313.41|316.27|313.37|316.34|313.44|316.27|313.37|18
1645986460000|2022-02-27 18:27:40|316.28|313.38|316.25|313.35|316.32|313.42|316.24|313.34|11
1645986470000|2022-02-27 18:27:50|316.24|313.34|316.21|313.31|316.26|313.36|316.19|313.29|21
1645986480000|2022-02-27 18:28:00|316.2|313.3|316.19|313.29|316.2|313.3|316.18|313.28|6
1645986490000|2022-02-27 18:28:10|316.17|313.27|316.03|313.13|316.17|313.27|316.03|313.13|19
1645986500000|2022-02-27 18:28:20|316.02|313.12|316.04|313.14|316.05|313.15|316|313.1|14
1645986510000|2022-02-27 18:28:30|316.02|313.12|316.18|313.28|316.2|313.3|316|313.1|23
1645986520000|2022-02-27 18:28:40|316.19|313.29|316.23|313.33|316.32|313.42|316.19|313.29|25
1645986530000|2022-02-27 18:28:50|316.25|313.35|316.24|313.34|316.25|313.35|316.22|313.32|19
1645986540000|2022-02-27 18:29:00|316.25|313.35|316.18|313.28|316.27|313.37|316.16|313.26|17
1645986550000|2022-02-27 18:29:10|316.16|313.26|316.17|313.27|316.18|313.28|316.13|313.23|17
1645986560000|2022-02-27 18:29:20|316.16|313.26|316.23|313.33|316.23|313.33|316.16|313.26|18
1645986570000|2022-02-27 18:29:30|316.22|313.32|316.19|313.29|316.22|313.32|316.18|313.28|13
1645986580000|2022-02-27 18:29:40|316.21|313.31|316.21|313.31|316.22|313.32|316.19|313.29|15
1645986590000|2022-02-27 18:29:50|316.2|313.3|316.25|313.35|316.27|313.37|316.19|313.29|16
1645986600000|2022-02-27 18:30:00|316.24|313.34|316.06|313.16|316.24|313.34|316.06|313.16|19
1645986610000|2022-02-27 18:30:10|316.05|313.15|316.05|313.15|316.08|313.18|316.03|313.13|19
1645986620000|2022-02-27 18:30:20|316.02|313.12|316.01|313.11|316.07|313.17|316.01|313.11|21
1645986630000|2022-02-27 18:30:30|315.99|313.09|315.99|313.09|316.05|313.15|315.97|313.07|21
1645986640000|2022-02-27 18:30:40|316|313.1|315.93|313.03|316.02|313.12|315.89|312.99|21
1645986650000|2022-02-27 18:30:50|315.92|313.02|315.95|313.05|315.98|313.08|315.91|313.01|13
1645986660000|2022-02-27 18:31:00|315.98|313.08|315.77|312.87|315.99|313.09|315.77|312.87|25
1645986670000|2022-02-27 18:31:10|315.76|312.86|315.86|312.96|315.87|312.97|315.74|312.84|19
1645986680000|2022-02-27 18:31:20|315.87|312.97|315.84|312.94|315.9|313|315.84|312.94|18
1645986690000|2022-02-27 18:31:30|315.86|312.96|315.9|313|315.93|313.03|315.86|312.96|15
1645986700000|2022-02-27 18:31:40|315.93|313.03|316.07|313.17|316.07|313.17|315.88|312.98|19
1645986710000|2022-02-27 18:31:50|316.08|313.18|316.12|313.22|316.13|313.23|316.05|313.15|20
1645986720000|2022-02-27 18:32:00|316.11|313.21|316.03|313.13|316.11|313.21|316.01|313.11|16
1645986730000|2022-02-27 18:32:10|316.01|313.11|316.13|313.23|316.14|313.24|316|313.1|17
1645986740000|2022-02-27 18:32:20|316.14|313.24|315.99|313.09|316.22|313.32|315.99|313.09|25
1645986750000|2022-02-27 18:32:30|315.98|313.08|316|313.1|316.02|313.12|315.98|313.08|13
1645986760000|2022-02-27 18:32:40|316.01|313.11|315.91|313.01|316.03|313.13|315.91|313.01|22
1645986770000|2022-02-27 18:32:50|315.9|313|315.93|313.03|315.96|313.06|315.87|312.97|19
1645986780000|2022-02-27 18:33:00|315.92|313.02|315.89|312.99|315.95|313.05|315.86|312.96|24
1645986790000|2022-02-27 18:33:10|315.88|312.98|315.87|312.97|315.94|313.04|315.87|312.97|16
1645986800000|2022-02-27 18:33:20|315.89|312.99|315.99|313.09|315.99|313.09|315.88|312.98|15
1645986810000|2022-02-27 18:33:30|315.98|313.08|316.09|313.19|316.11|313.21|315.98|313.08|23
1645986820000|2022-02-27 18:33:40|316.1|313.2|316.28|313.38|316.28|313.38|316.06|313.16|19
1645986830000|2022-02-27 18:33:50|316.29|313.39|316.47|313.57|316.48|313.58|316.27|313.37|15
1645986840000|2022-02-27 18:34:00|316.46|313.56|316.19|313.29|316.47|313.57|316.19|313.29|22
1645986850000|2022-02-27 18:34:10|316.2|313.3|316.21|313.31|316.25|313.35|316.19|313.29|18
1645986860000|2022-02-27 18:34:20|316.23|313.33|316.3|313.4|316.32|313.42|316.23|313.33|19
1645986870000|2022-02-27 18:34:30|316.29|313.39|316.24|313.34|316.33|313.43|316.23|313.33|14
1645986880000|2022-02-27 18:34:40|316.25|313.35|316.28|313.38|316.28|313.38|316.23|313.33|12
1645986890000|2022-02-27 18:34:50|316.29|313.39|316.37|313.47|316.38|313.48|316.29|313.39|14
1645986900000|2022-02-27 18:35:00|316.36|313.46|316.21|313.31|316.37|313.47|316.21|313.31|17
1645986910000|2022-02-27 18:35:10|316.2|313.3|316.21|313.31|316.23|313.33|316.2|313.3|9
1645986920000|2022-02-27 18:35:20|316.22|313.32|316.21|313.31|316.22|313.32|316.21|313.31|8
1645986930000|2022-02-27 18:35:30|316.22|313.32|316.11|313.21|316.24|313.34|316.11|313.21|20
1645986940000|2022-02-27 18:35:40|316.12|313.22|316.1|313.2|316.12|313.22|316.05|313.15|25
1645986950000|2022-02-27 18:35:50|316.09|313.19|316.07|313.17|316.1|313.2|316.07|313.17|15
1645986960000|2022-02-27 18:36:00|316.09|313.19|316.05|313.15|316.11|313.21|316.03|313.13|24
1645986970000|2022-02-27 18:36:10|316.07|313.17|316.05|313.15|316.07|313.17|316.02|313.12|20
1645986980000|2022-02-27 18:36:20|316.04|313.14|316.05|313.15|316.06|313.16|316.02|313.12|11
1645986990000|2022-02-27 18:36:30|316.04|313.14|316.06|313.16|316.06|313.16|315.99|313.09|15
1645987000000|2022-02-27 18:36:40|316.03|313.13|316.06|313.16|316.09|313.19|316.02|313.12|20
1645987010000|2022-02-27 18:36:50|316.07|313.17|316.15|313.25|316.15|313.25|316.07|313.17|22
1645987020000|2022-02-27 18:37:00|316.14|313.24|316.31|313.41|316.31|313.41|316.14|313.24|20
1645987030000|2022-02-27 18:37:10|316.3|313.4|316.31|313.41|316.34|313.44|316.27|313.37|17
1645987040000|2022-02-27 18:37:20|316.33|313.43|316.31|313.41|316.33|313.43|316.28|313.38|16
1645987050000|2022-02-27 18:37:30|316.3|313.4|316.32|313.42|316.32|313.42|316.27|313.37|19
1645987060000|2022-02-27 18:37:40|316.31|313.41|316.44|313.54|316.44|313.54|316.29|313.39|19
1645987070000|2022-02-27 18:37:50|316.43|313.53|316.42|313.52|316.44|313.54|316.41|313.51|16
1645987080000|2022-02-27 18:38:00|316.4|313.5|316.37|313.47|316.43|313.53|316.32|313.42|22
1645987090000|2022-02-27 18:38:10|316.38|313.48|316.37|313.47|316.38|313.48|316.35|313.45|10
1645987100000|2022-02-27 18:38:20|316.36|313.46|316.35|313.45|316.38|313.48|316.31|313.41|18
1645987110000|2022-02-27 18:38:30|316.36|313.46|316.35|313.45|316.38|313.48|316.33|313.43|16
1645987120000|2022-02-27 18:38:40|316.34|313.44|316.37|313.47|316.39|313.49|316.34|313.44|14
1645987130000|2022-02-27 18:38:50|316.38|313.48|316.39|313.49|316.43|313.53|316.34|313.44|25
1645987140000|2022-02-27 18:39:00|316.4|313.5|316.3|313.4|316.42|313.52|316.25|313.35|28
1645987150000|2022-02-27 18:39:10|316.32|313.42|316.31|313.41|316.34|313.44|316.27|313.37|19
1645987160000|2022-02-27 18:39:20|316.32|313.42|316.39|313.49|316.42|313.52|316.3|313.4|19
1645987170000|2022-02-27 18:39:30|316.4|313.5|316.44|313.54|316.44|313.54|316.38|313.48|16
1645987180000|2022-02-27 18:39:40|316.45|313.55|316.44|313.54|316.45|313.55|316.4|313.5|14
1645987190000|2022-02-27 18:39:50|316.43|313.53|316.42|313.52|316.45|313.55|316.4|313.5|18
1645987200000|2022-02-27 18:40:00|316.43|313.53|316.39|313.49|316.44|313.54|316.38|313.48|15
1645987210000|2022-02-27 18:40:10|316.4|313.5|316.37|313.47|316.43|313.53|316.37|313.47|12
1645987220000|2022-02-27 18:40:20|316.34|313.44|316.23|313.33|316.34|313.44|316.23|313.33|25
1645987230000|2022-02-27 18:40:30|316.25|313.35|316.27|313.37|316.3|313.4|316.25|313.35|18
1645987240000|2022-02-27 18:40:40|316.25|313.35|316.27|313.37|316.28|313.38|316.24|313.34|14
1645987250000|2022-02-27 18:40:50|316.26|313.36|316.23|313.33|316.26|313.36|316.22|313.32|15
1645987260000|2022-02-27 18:41:00|316.24|313.34|316.14|313.24|316.24|313.34|316.14|313.24|21
1645987270000|2022-02-27 18:41:10|316.13|313.23|316.08|313.18|316.16|313.26|316.07|313.17|14
1645987280000|2022-02-27 18:41:20|316.09|313.19|316.12|313.22|316.13|313.23|316.07|313.17|16
1645987290000|2022-02-27 18:41:30|316.13|313.23|316.12|313.22|316.13|313.23|316.12|313.22|6
1645987300000|2022-02-27 18:41:40|316.13|313.23|316.12|313.22|316.14|313.24|316.12|313.22|12
1645987310000|2022-02-27 18:41:50|316.15|313.25|316.32|313.42|316.38|313.48|316.15|313.25|20
1645987320000|2022-02-27 18:42:00|316.31|313.41|316.33|313.43|316.34|313.44|316.31|313.41|10
1645987330000|2022-02-27 18:42:10|316.36|313.46|316.37|313.47|316.38|313.48|316.35|313.45|15
1645987340000|2022-02-27 18:42:20|316.35|313.45|316.32|313.42|316.38|313.48|316.32|313.42|16
1645987350000|2022-02-27 18:42:30|316.31|313.41|316.33|313.43|316.36|313.46|316.29|313.39|18
1645987360000|2022-02-27 18:42:40|316.34|313.44|316.35|313.45|316.35|313.45|316.31|313.41|9
1645987370000|2022-02-27 18:42:50|316.34|313.44|316.23|313.33|316.37|313.47|316.23|313.33|18
1645987380000|2022-02-27 18:43:00|316.22|313.32|316.24|313.34|316.26|313.36|316.22|313.32|19
1645987390000|2022-02-27 18:43:10|316.23|313.33|316.23|313.33|316.25|313.35|316.23|313.33|11
1645987400000|2022-02-27 18:43:20|316.21|313.31|316.17|313.27|316.22|313.32|316.17|313.27|17
1645987410000|2022-02-27 18:43:30|316.16|313.26|316.21|313.31|316.24|313.34|316.16|313.26|16
1645987420000|2022-02-27 18:43:40|316.22|313.32|316.13|313.23|316.22|313.32|316.13|313.23|17
1645987430000|2022-02-27 18:43:50|316.14|313.24|316.2|313.3|316.23|313.33|316.11|313.21|23
1645987440000|2022-02-27 18:44:00|316.21|313.31|316.19|313.29|316.24|313.34|316.18|313.28|15
1645987450000|2022-02-27 18:44:10|316.2|313.3|316.29|313.39|316.31|313.41|316.19|313.29|24
1645987460000|2022-02-27 18:44:20|316.3|313.4|316.36|313.46|316.36|313.46|316.28|313.38|17
1645987470000|2022-02-27 18:44:30|316.35|313.45|316.35|313.45|316.37|313.47|316.31|313.41|18
1645987480000|2022-02-27 18:44:40|316.34|313.44|316.36|313.46|316.4|313.5|316.33|313.43|18
1645987490000|2022-02-27 18:44:50|316.38|313.48|316.32|313.42|316.38|313.48|316.32|313.42|20
1645987500000|2022-02-27 18:45:00|316.36|313.46|316.37|313.47|316.4|313.5|316.34|313.44|15
1645987510000|2022-02-27 18:45:10|316.34|313.44|316.06|313.16|316.36|313.46|316.06|313.16|28
1645987520000|2022-02-27 18:45:20|316.01|313.11|315.93|313.03|316.01|313.11|315.92|313.02|30
1645987530000|2022-02-27 18:45:30|315.94|313.04|316.29|313.39|316.31|313.41|315.92|313.02|23
1645987540000|2022-02-27 18:45:40|316.3|313.4|316.21|313.31|316.31|313.41|316.15|313.25|23
1645987550000|2022-02-27 18:45:50|316.22|313.32|316.13|313.23|316.31|313.41|316.02|313.12|22
1645987560000|2022-02-27 18:46:00|316.14|313.24|316.03|313.13|316.14|313.24|316.03|313.13|20
1645987570000|2022-02-27 18:46:10|316.04|313.14|316.08|313.18|316.1|313.2|316.04|313.14|15
1645987580000|2022-02-27 18:46:20|316.09|313.19|316.06|313.16|316.15|313.25|316.06|313.16|17
1645987590000|2022-02-27 18:46:30|316.08|313.18|316.09|313.19|316.1|313.2|316.05|313.15|16
1645987600000|2022-02-27 18:46:40|316.12|313.22|316.12|313.22|316.14|313.24|316.1|313.2|18
1645987610000|2022-02-27 18:46:50|316.11|313.21|316.11|313.21|316.13|313.23|316.09|313.19|17
1645987620000|2022-02-27 18:47:00|316.12|313.22|316.09|313.19|316.14|313.24|316.06|313.16|17
1645987630000|2022-02-27 18:47:10|316.08|313.18|316.07|313.17|316.09|313.19|316.06|313.16|8
1645987640000|2022-02-27 18:47:20|316.06|313.16|316.07|313.17|316.09|313.19|316.05|313.15|18
1645987650000|2022-02-27 18:47:30|316.08|313.18|316.05|313.15|316.09|313.19|316.05|313.15|14
1645987660000|2022-02-27 18:47:40|316.06|313.16|316.08|313.18|316.09|313.19|316.05|313.15|12
1645987670000|2022-02-27 18:47:50|316.07|313.17|316.05|313.15|316.09|313.19|316.05|313.15|12
1645987680000|2022-02-27 18:48:00|316.06|313.16|316.17|313.27|316.17|313.27|316.06|313.16|19
1645987690000|2022-02-27 18:48:10|316.18|313.28|316.13|313.23|316.23|313.33|316.13|313.23|19
1645987700000|2022-02-27 18:48:20|316.14|313.24|316.13|313.23|316.15|313.25|316.1|313.2|16
1645987710000|2022-02-27 18:48:30|316.15|313.25|316.14|313.24|316.17|313.27|316.12|313.22|19
1645987720000|2022-02-27 18:48:40|316.13|313.23|316.16|313.26|316.16|313.26|316.11|313.21|18
1645987730000|2022-02-27 18:48:50|316.14|313.24|316.15|313.25|316.18|313.28|316.13|313.23|10
1645987740000|2022-02-27 18:49:00|316.14|313.24|316.12|313.22|316.14|313.24|316.12|313.22|11
1645987750000|2022-02-27 18:49:10|316.11|313.21|315.98|313.08|316.11|313.21|315.98|313.08|21
1645987760000|2022-02-27 18:49:20|315.96|313.06|315.76|312.86|315.96|313.06|315.76|312.86|24
1645987770000|2022-02-27 18:49:30|315.77|312.87|315.71|312.81|315.77|312.87|315.68|312.78|19
1645987780000|2022-02-27 18:49:40|315.7|312.8|315.8|312.9|315.82|312.92|315.7|312.8|23
1645987790000|2022-02-27 18:49:50|315.82|312.92|315.83|312.93|315.85|312.95|315.74|312.84|14
1645987800000|2022-02-27 18:50:00|315.82|312.92|315.7|312.8|315.84|312.94|315.7|312.8|18
1645987810000|2022-02-27 18:50:10|315.72|312.82|315.43|312.53|315.72|312.82|315.41|312.51|26
1645987820000|2022-02-27 18:50:20|315.42|312.52|315.41|312.51|315.43|312.53|315.31|312.41|23
1645987830000|2022-02-27 18:50:30|315.4|312.5|315.45|312.55|315.46|312.56|315.38|312.48|22
1645987840000|2022-02-27 18:50:40|315.46|312.56|315.45|312.55|315.5|312.6|315.44|312.54|21
1645987850000|2022-02-27 18:50:50|315.46|312.56|315.42|312.52|315.48|312.58|315.42|312.52|21
1645987860000|2022-02-27 18:51:00|315.43|312.53|315.34|312.44|315.45|312.55|315.33|312.43|22
1645987870000|2022-02-27 18:51:10|315.33|312.43|315.35|312.45|315.37|312.47|315.32|312.42|12
1645987880000|2022-02-27 18:51:20|315.36|312.46|315.14|312.24|315.36|312.46|315.13|312.23|20
1645987890000|2022-02-27 18:51:30|315.17|312.27|315.06|312.16|315.19|312.29|315.05|312.15|24
1645987900000|2022-02-27 18:51:40|315.07|312.17|315.07|312.17|315.13|312.23|315.05|312.15|17
1645987910000|2022-02-27 18:51:50|315.08|312.18|315.07|312.17|315.1|312.2|315.05|312.15|20
1645987920000|2022-02-27 18:52:00|315.06|312.16|314.93|312.03|315.06|312.16|314.88|311.98|21
1645987930000|2022-02-27 18:52:10|314.92|312.02|315.15|312.25|315.15|312.25|314.91|312.01|21
1645987940000|2022-02-27 18:52:20|315.2|312.3|315.2|312.3|315.21|312.31|315.12|312.22|22
1645987950000|2022-02-27 18:52:30|315.21|312.31|315.04|312.14|315.21|312.31|315.01|312.11|17
1645987960000|2022-02-27 18:52:40|315.06|312.16|315.02|312.12|315.06|312.16|315|312.1|18
1645987970000|2022-02-27 18:52:50|315.03|312.13|314.96|312.06|315.04|312.14|314.95|312.05|23
1645987980000|2022-02-27 18:53:00|314.95|312.05|314.93|312.03|314.95|312.05|314.87|311.97|24
1645987990000|2022-02-27 18:53:10|314.95|312.05|315.03|312.13|315.05|312.15|314.95|312.05|15
1645988000000|2022-02-27 18:53:20|315.04|312.14|315.05|312.15|315.08|312.18|315.01|312.11|19
1645988010000|2022-02-27 18:53:30|315.06|312.16|315|312.1|315.07|312.17|314.98|312.08|21
1645988020000|2022-02-27 18:53:40|315.01|312.11|315.02|312.12|315.03|312.13|314.98|312.08|14
1645988030000|2022-02-27 18:53:50|315.01|312.11|314.81|311.91|315.02|312.12|314.81|311.91|22
1645988040000|2022-02-27 18:54:00|314.83|311.93|314.78|311.88|314.83|311.93|314.78|311.88|17
1645988050000|2022-02-27 18:54:10|314.79|311.89|314.79|311.89|314.82|311.92|314.72|311.82|21
1645988060000|2022-02-27 18:54:20|314.8|311.9|314.88|311.98|314.88|311.98|314.79|311.89|17
1645988070000|2022-02-27 18:54:30|314.87|311.97|314.85|311.95|314.88|311.98|314.84|311.94|19
1645988080000|2022-02-27 18:54:40|314.86|311.96|314.86|311.96|314.88|311.98|314.83|311.93|14
1645988090000|2022-02-27 18:54:50|314.87|311.97|314.87|311.97|314.87|311.97|314.84|311.94|9
1645988100000|2022-02-27 18:55:00|314.88|311.98|314.89|311.99|314.89|311.99|314.84|311.94|17
1645988110000|2022-02-27 18:55:10|314.85|311.95|314.79|311.89|314.87|311.97|314.75|311.85|17
1645988120000|2022-02-27 18:55:20|314.78|311.88|314.74|311.84|314.83|311.93|314.72|311.82|25
1645988130000|2022-02-27 18:55:30|314.76|311.86|314.78|311.88|314.85|311.95|314.75|311.85|25
1645988140000|2022-02-27 18:55:40|314.77|311.87|314.83|311.93|314.84|311.94|314.74|311.84|29
1645988150000|2022-02-27 18:55:50|314.81|311.91|314.77|311.87|314.82|311.92|314.74|311.84|17
1645988160000|2022-02-27 18:56:00|314.78|311.88|314.8|311.9|314.85|311.95|314.78|311.88|21
1645988170000|2022-02-27 18:56:10|314.82|311.92|314.84|311.94|314.85|311.95|314.8|311.9|17
1645988180000|2022-02-27 18:56:20|314.85|311.95|314.81|311.91|314.85|311.95|314.78|311.88|14
1645988190000|2022-02-27 18:56:30|314.82|311.92|314.74|311.84|314.83|311.93|314.67|311.77|26
1645988200000|2022-02-27 18:56:40|314.72|311.82|314.7|311.8|314.73|311.83|314.69|311.79|23
1645988210000|2022-02-27 18:56:50|314.69|311.79|314.7|311.8|314.76|311.86|314.69|311.79|16
1645988220000|2022-02-27 18:57:00|314.72|311.82|314.67|311.77|314.76|311.86|314.67|311.77|23
1645988230000|2022-02-27 18:57:10|314.66|311.76|314.36|311.46|314.69|311.79|314.36|311.46|23
1645988240000|2022-02-27 18:57:20|314.28|311.38|314.21|311.31|314.33|311.43|314.07|311.17|26
1645988250000|2022-02-27 18:57:30|314.22|311.32|314.41|311.51|314.41|311.51|314.2|311.3|25
1645988260000|2022-02-27 18:57:40|314.42|311.52|314.5|311.6|314.5|311.6|314.42|311.52|15
1645988270000|2022-02-27 18:57:50|314.51|311.61|314.58|311.68|314.61|311.71|314.51|311.61|22
1645988280000|2022-02-27 18:58:00|314.59|311.69|314.42|311.52|314.61|311.71|314.41|311.51|22
1645988290000|2022-02-27 18:58:10|314.43|311.53|314.49|311.59|314.56|311.66|314.43|311.53|18
1645988300000|2022-02-27 18:58:20|314.48|311.58|314.53|311.63|314.53|311.63|314.45|311.55|23
1645988310000|2022-02-27 18:58:30|314.52|311.62|314.43|311.53|314.54|311.64|314.41|311.51|18
1645988320000|2022-02-27 18:58:40|314.44|311.54|314.52|311.62|314.55|311.65|314.43|311.53|25
1645988330000|2022-02-27 18:58:50|314.53|311.63|314.46|311.56|314.55|311.65|314.42|311.52|23
1645988340000|2022-02-27 18:59:00|314.45|311.55|314.49|311.59|314.49|311.59|314.44|311.54|17
1645988350000|2022-02-27 18:59:10|314.45|311.55|314.49|311.59|314.53|311.63|314.45|311.55|16
1645988360000|2022-02-27 18:59:20|314.5|311.6|314.61|311.71|314.61|311.71|314.48|311.58|24
1645988370000|2022-02-27 18:59:30|314.59|311.69|314.55|311.65|314.62|311.72|314.54|311.64|19
1645988380000|2022-02-27 18:59:40|314.56|311.66|314.56|311.66|314.61|311.71|314.55|311.65|13
1645988390000|2022-02-27 18:59:50|314.57|311.67|314.53|311.63|314.58|311.68|314.51|311.61|16
1645988400000|2022-02-27 19:00:00|314.56|311.66|314.37|311.47|314.56|311.66|314.33|311.43|24
1645988410000|2022-02-27 19:00:10|314.36|311.46|314.42|311.52|314.46|311.56|314.34|311.44|18
1645988420000|2022-02-27 19:00:20|314.43|311.53|314.37|311.47|314.45|311.55|314.36|311.46|17
1645988430000|2022-02-27 19:00:30|314.38|311.48|314.39|311.49|314.4|311.5|314.28|311.38|24
1645988440000|2022-02-27 19:00:40|314.38|311.48|314.39|311.49|314.44|311.54|314.36|311.46|20
1645988450000|2022-02-27 19:00:50|314.38|311.48|314.36|311.46|314.43|311.53|314.35|311.45|20
1645988460000|2022-02-27 19:01:00|314.35|311.45|314.5|311.6|314.57|311.67|314.34|311.44|24
1645988470000|2022-02-27 19:01:10|314.54|311.64|314.52|311.62|314.57|311.67|314.46|311.56|19
1645988480000|2022-02-27 19:01:20|314.53|311.63|314.61|311.71|314.64|311.74|314.52|311.62|26
1645988490000|2022-02-27 19:01:30|314.63|311.73|314.73|311.83|314.73|311.83|314.63|311.73|26
1645988500000|2022-02-27 19:01:40|314.75|311.85|314.85|311.95|314.86|311.96|314.71|311.81|27
1645988510000|2022-02-27 19:01:50|314.86|311.96|314.86|311.96|314.86|311.96|314.78|311.88|28
1645988520000|2022-02-27 19:02:00|314.84|311.94|314.78|311.88|314.86|311.96|314.78|311.88|23
1645988530000|2022-02-27 19:02:10|314.79|311.89|314.82|311.92|314.86|311.96|314.79|311.89|18
1645988540000|2022-02-27 19:02:20|314.83|311.93|315.1|312.2|315.11|312.21|314.79|311.89|24
1645988550000|2022-02-27 19:02:30|315.09|312.19|315.01|312.11|315.1|312.2|315.01|312.11|25
1645988560000|2022-02-27 19:02:40|315.04|312.14|314.96|312.06|315.09|312.19|314.95|312.05|19
1645988570000|2022-02-27 19:02:50|314.95|312.05|314.94|312.04|314.98|312.08|314.88|311.98|20
1645988580000|2022-02-27 19:03:00|314.93|312.03|314.93|312.03|314.98|312.08|314.88|311.98|27
1645988590000|2022-02-27 19:03:10|314.92|312.02|314.93|312.03|314.97|312.07|314.87|311.97|22
1645988600000|2022-02-27 19:03:20|314.92|312.02|314.92|312.02|314.98|312.08|314.9|312|17
1645988610000|2022-02-27 19:03:30|314.89|311.99|314.8|311.9|314.9|312|314.8|311.9|21
1645988620000|2022-02-27 19:03:40|314.82|311.92|314.69|311.79|314.87|311.97|314.68|311.78|30
1645988630000|2022-02-27 19:03:50|314.7|311.8|314.69|311.79|314.74|311.84|314.68|311.78|18
1645988640000|2022-02-27 19:04:00|314.7|311.8|314.69|311.79|314.74|311.84|314.66|311.76|20
1645988650000|2022-02-27 19:04:10|314.72|311.82|314.6|311.7|314.73|311.83|314.6|311.7|19
1645988660000|2022-02-27 19:04:20|314.61|311.71|314.56|311.66|314.61|311.71|314.54|311.64|16
1645988670000|2022-02-27 19:04:30|314.61|311.71|314.71|311.81|314.71|311.81|314.59|311.69|20
1645988680000|2022-02-27 19:04:40|314.72|311.82|314.67|311.77|314.72|311.82|314.61|311.71|27
1645988690000|2022-02-27 19:04:50|314.64|311.74|314.77|311.87|314.77|311.87|314.63|311.73|17
1645988700000|2022-02-27 19:05:00|314.76|311.86|314.81|311.91|314.81|311.91|314.71|311.81|27
1645988710000|2022-02-27 19:05:10|314.82|311.92|314.71|311.81|314.82|311.92|314.7|311.8|21
1645988720000|2022-02-27 19:05:20|314.7|311.8|314.74|311.84|314.75|311.85|314.7|311.8|18
1645988730000|2022-02-27 19:05:30|314.72|311.82|314.74|311.84|314.75|311.85|314.72|311.82|10
1645988740000|2022-02-27 19:05:40|314.73|311.83|314.75|311.85|314.76|311.86|314.72|311.82|14
1645988750000|2022-02-27 19:05:50|314.73|311.83|314.75|311.85|314.77|311.87|314.73|311.83|17
1645988760000|2022-02-27 19:06:00|314.76|311.86|314.74|311.84|314.79|311.89|314.73|311.83|19
1645988770000|2022-02-27 19:06:10|314.85|311.95|315.26|312.36|315.26|312.36|314.85|311.95|22
1645988780000|2022-02-27 19:06:20|315.25|312.35|315.27|312.37|315.4|312.5|315.19|312.29|24
1645988790000|2022-02-27 19:06:30|315.26|312.36|315.36|312.46|315.36|312.46|315.25|312.35|18
1645988800000|2022-02-27 19:06:40|315.37|312.47|315.4|312.5|315.45|312.55|315.37|312.47|18
1645988810000|2022-02-27 19:06:50|315.41|312.51|315.4|312.5|315.46|312.56|315.37|312.47|26
1645988820000|2022-02-27 19:07:00|315.39|312.49|315.41|312.51|315.45|312.55|315.39|312.49|14
1645988830000|2022-02-27 19:07:10|315.42|312.52|315.32|312.42|315.43|312.53|315.29|312.39|24
1645988840000|2022-02-27 19:07:20|315.3|312.4|315.42|312.52|315.42|312.52|315.28|312.38|22
1645988850000|2022-02-27 19:07:30|315.41|312.51|315.43|312.53|315.46|312.56|315.4|312.5|14
1645988860000|2022-02-27 19:07:40|315.42|312.52|315.4|312.5|315.45|312.55|315.37|312.47|17
1645988870000|2022-02-27 19:07:50|315.39|312.49|315.15|312.25|315.39|312.49|315.13|312.23|21
1645988880000|2022-02-27 19:08:00|315.13|312.23|315.3|312.4|315.3|312.4|315.1|312.2|20
1645988890000|2022-02-27 19:08:10|315.24|312.34|315.25|312.35|315.37|312.47|315.24|312.34|21
1645988900000|2022-02-27 19:08:20|315.23|312.33|315.26|312.36|315.27|312.37|315.21|312.31|18
1645988910000|2022-02-27 19:08:30|315.27|312.37|315.26|312.36|315.28|312.38|315.22|312.32|12
1645988920000|2022-02-27 19:08:40|315.27|312.37|315.27|312.37|315.31|312.41|315.22|312.32|21
1645988930000|2022-02-27 19:08:50|315.28|312.38|315.28|312.38|315.31|312.41|315.25|312.35|16
1645988940000|2022-02-27 19:09:00|315.29|312.39|315.24|312.34|315.29|312.39|315.21|312.31|21
1645988950000|2022-02-27 19:09:10|315.23|312.33|315.23|312.33|315.27|312.37|315.19|312.29|17
1645988960000|2022-02-27 19:09:20|315.22|312.32|315.13|312.23|315.24|312.34|315.1|312.2|22
1645988970000|2022-02-27 19:09:30|315.12|312.22|315.12|312.22|315.14|312.24|315.1|312.2|14
1645988980000|2022-02-27 19:09:40|315.11|312.21|315.17|312.27|315.17|312.27|315.1|312.2|19
1645988990000|2022-02-27 19:09:50|315.12|312.22|315.14|312.24|315.16|312.26|315.1|312.2|15
1645989000000|2022-02-27 19:10:00|315.16|312.26|315.17|312.27|315.21|312.31|315.16|312.26|17
1645989010000|2022-02-27 19:10:10|315.16|312.26|315.16|312.26|315.22|312.32|315.12|312.22|15
1645989020000|2022-02-27 19:10:20|315.2|312.3|315.11|312.21|315.21|312.31|315.11|312.21|20
1645989030000|2022-02-27 19:10:30|315.09|312.19|315.17|312.27|315.24|312.34|315.09|312.19|18
1645989040000|2022-02-27 19:10:40|315.18|312.28|315.21|312.31|315.25|312.35|315.17|312.27|12
1645989050000|2022-02-27 19:10:50|315.2|312.3|315.3|312.4|315.3|312.4|315.17|312.27|21
1645989060000|2022-02-27 19:11:00|315.31|312.41|315.24|312.34|315.31|312.41|315.22|312.32|16
1645989070000|2022-02-27 19:11:10|315.23|312.33|315.29|312.39|315.3|312.4|315.23|312.33|4
1645989080000|2022-02-27 19:11:20|315.3|312.4|315.31|312.41|315.31|312.41|315.28|312.38|9
1645989090000|2022-02-27 19:11:30|315.3|312.4|315.29|312.39|315.31|312.41|315.29|312.39|6
1645989100000|2022-02-27 19:11:40|315.24|312.34|315.24|312.34|315.27|312.37|315.24|312.34|9
1645989110000|2022-02-27 19:11:50|315.23|312.33|315.23|312.33|315.23|312.33|315.23|312.33|1
1645989120000|2022-02-27 19:12:00|315.24|312.34|315.23|312.33|315.25|312.35|315.2|312.3|10
1645989130000|2022-02-27 19:12:10|315.24|312.34|315.24|312.34|315.24|312.34|315.23|312.33|7
1645989140000|2022-02-27 19:12:20|315.23|312.33|315.18|312.28|315.23|312.33|315.18|312.28|14
1645989150000|2022-02-27 19:12:30|315.17|312.27|315.13|312.23|315.17|312.27|315.12|312.22|12
1645989160000|2022-02-27 19:12:40|315.12|312.22|315.03|312.13|315.12|312.22|315.03|312.13|20
1645989170000|2022-02-27 19:12:50|315.07|312.17|314.72|311.82|315.07|312.17|314.68|311.78|25
1645989180000|2022-02-27 19:13:00|314.77|311.87|314.76|311.86|314.86|311.96|314.75|311.85|19
1645989190000|2022-02-27 19:13:10|314.75|311.85|314.72|311.82|314.82|311.92|314.66|311.76|13
1645989200000|2022-02-27 19:13:20|314.71|311.81|314.73|311.83|314.74|311.84|314.7|311.8|14
1645989210000|2022-02-27 19:13:30|314.75|311.85|314.66|311.76|314.85|311.95|314.62|311.72|23
1645989220000|2022-02-27 19:13:40|314.64|311.74|314.54|311.64|314.67|311.77|314.54|311.64|22
1645989230000|2022-02-27 19:13:50|314.53|311.63|314.37|311.47|314.53|311.63|314.3|311.4|25
1645989240000|2022-02-27 19:14:00|314.34|311.44|314.25|311.35|314.34|311.44|314.24|311.34|19
1645989250000|2022-02-27 19:14:10|314.24|311.34|314.14|311.24|314.31|311.41|314.13|311.23|22
1645989260000|2022-02-27 19:14:20|314.17|311.27|313.86|310.96|314.17|311.27|313.86|310.96|22
1645989270000|2022-02-27 19:14:30|313.85|310.95|313.81|310.91|313.88|310.98|313.76|310.86|24
1645989280000|2022-02-27 19:14:40|313.8|310.9|314|311.1|314|311.1|313.74|310.84|25
1645989290000|2022-02-27 19:14:50|313.97|311.07|313.95|311.05|314.07|311.17|313.94|311.04|25
1645989300000|2022-02-27 19:15:00|313.91|311.01|313.95|311.05|313.99|311.09|313.86|310.96|20
1645989310000|2022-02-27 19:15:10|313.93|311.03|313.92|311.02|313.94|311.04|313.81|310.91|24
1645989320000|2022-02-27 19:15:20|313.88|310.98|313.17|310.27|313.88|310.98|313.17|310.27|30
1645989330000|2022-02-27 19:15:30|313.23|310.33|313.28|310.38|313.45|310.55|313.23|310.33|26
1645989340000|2022-02-27 19:15:40|313.32|310.42|313.21|310.31|313.39|310.49|313.21|310.31|28
1645989350000|2022-02-27 19:15:50|313.24|310.34|313.29|310.39|313.37|310.47|313.22|310.32|21
1645989360000|2022-02-27 19:16:00|313.3|310.4|312.75|309.85|313.3|310.4|312.75|309.85|27
1645989370000|2022-02-27 19:16:10|312.77|309.87|312.81|309.91|312.82|309.92|312.69|309.79|20
1645989380000|2022-02-27 19:16:20|312.79|309.89|312.5|309.6|312.9|310|312.45|309.55|28
1645989390000|2022-02-27 19:16:30|312.54|309.64|312.62|309.72|312.81|309.91|312.54|309.64|28
1645989400000|2022-02-27 19:16:40|312.61|309.71|312.69|309.79|312.69|309.79|312.52|309.62|24
1645989410000|2022-02-27 19:16:50|312.71|309.81|312.76|309.86|312.77|309.87|312.7|309.8|26
1645989420000|2022-02-27 19:17:00|312.78|309.88|312.74|309.84|312.8|309.9|312.73|309.83|17
1645989430000|2022-02-27 19:17:10|312.71|309.81|312.59|309.69|312.71|309.81|312.53|309.63|22
1645989440000|2022-02-27 19:17:20|312.58|309.68|312.21|309.31|312.6|309.7|312.2|309.3|26
1645989450000|2022-02-27 19:17:30|312.22|309.32|311.99|309.09|312.26|309.36|311.98|309.08|23
1645989460000|2022-02-27 19:17:40|312.02|309.12|312.09|309.19|312.19|309.29|312.01|309.11|27
1645989470000|2022-02-27 19:17:50|312.05|309.15|312.06|309.16|312.13|309.23|312.04|309.14|22
1645989480000|2022-02-27 19:18:00|312.05|309.15|312|309.1|312.09|309.19|311.96|309.06|20
1645989490000|2022-02-27 19:18:10|312.01|309.11|311.92|309.02|312.04|309.14|311.92|309.02|25
1645989500000|2022-02-27 19:18:20|311.93|309.03|311.83|308.93|311.93|309.03|311.82|308.92|21
1645989510000|2022-02-27 19:18:30|311.82|308.92|312.2|309.3|312.36|309.46|311.82|308.92|26
1645989520000|2022-02-27 19:18:40|312.19|309.29|312.34|309.44|312.36|309.46|312.19|309.29|22
1645989530000|2022-02-27 19:18:50|312.33|309.43|312.37|309.47|312.4|309.5|312.33|309.43|21
1645989540000|2022-02-27 19:19:00|312.39|309.49|312.5|309.6|312.53|309.63|312.39|309.49|24
1645989550000|2022-02-27 19:19:10|312.49|309.59|312.37|309.47|312.49|309.59|312.35|309.45|19
1645989560000|2022-02-27 19:19:20|312.38|309.48|312.37|309.47|312.45|309.55|312.35|309.45|19
1645989570000|2022-02-27 19:19:30|312.33|309.43|312.19|309.29|312.38|309.48|312.19|309.29|25
1645989580000|2022-02-27 19:19:40|312.2|309.3|312.13|309.23|312.23|309.33|312.13|309.23|16
1645989590000|2022-02-27 19:19:50|312.12|309.22|312.2|309.3|312.21|309.31|312.11|309.21|22
1645989600000|2022-02-27 19:20:00|312.21|309.31|312.3|309.4|312.3|309.4|312.18|309.28|21
1645989610000|2022-02-27 19:20:10|312.29|309.39|312.33|309.43|312.4|309.5|312.25|309.35|25
1645989620000|2022-02-27 19:20:20|312.35|309.45|312.31|309.41|312.45|309.55|312.31|309.41|26
1645989630000|2022-02-27 19:20:30|312.27|309.37|312.22|309.32|312.28|309.38|312.21|309.31|15
1645989640000|2022-02-27 19:20:40|312.23|309.33|312.23|309.33|312.28|309.38|312.21|309.31|22
1645989650000|2022-02-27 19:20:50|312.22|309.32|312.3|309.4|312.31|309.41|312.19|309.29|18
1645989660000|2022-02-27 19:21:00|312.29|309.39|312.32|309.42|312.39|309.49|312.29|309.39|22
1645989670000|2022-02-27 19:21:10|312.31|309.41|312.26|309.36|312.31|309.41|312.22|309.32|21
1645989680000|2022-02-27 19:21:20|312.25|309.35|311.99|309.09|312.25|309.35|311.92|309.02|20
1645989690000|2022-02-27 19:21:30|311.98|309.08|311.85|308.95|312|309.1|311.85|308.95|19
1645989700000|2022-02-27 19:21:40|311.79|308.89|311.98|309.08|312.02|309.12|311.78|308.88|28
1645989710000|2022-02-27 19:21:50|312.04|309.14|311.89|308.99|312.22|309.32|311.88|308.98|28
1645989720000|2022-02-27 19:22:00|311.88|308.98|311.7|308.8|311.91|309.01|311.7|308.8|21
1645989730000|2022-02-27 19:22:10|311.69|308.79|311.94|309.04|311.94|309.04|311.69|308.79|18
1645989740000|2022-02-27 19:22:20|311.93|309.03|311.79|308.89|311.93|309.03|311.79|308.89|26
1645989750000|2022-02-27 19:22:30|311.77|308.87|311.73|308.83|311.8|308.9|311.73|308.83|16
1645989760000|2022-02-27 19:22:40|311.72|308.82|311.74|308.84|311.79|308.89|311.72|308.82|14
1645989770000|2022-02-27 19:22:50|311.75|308.85|311.64|308.74|311.86|308.96|311.6|308.7|26
1645989780000|2022-02-27 19:23:00|311.7|308.8|311.66|308.76|311.71|308.81|311.65|308.75|16
1645989790000|2022-02-27 19:23:10|311.67|308.77|311.54|308.64|311.67|308.77|311.51|308.61|27
1645989800000|2022-02-27 19:23:20|311.57|308.67|311.62|308.72|311.64|308.74|311.54|308.64|19
1645989810000|2022-02-27 19:23:30|311.61|308.71|311.73|308.83|311.75|308.85|311.59|308.69|22
1645989820000|2022-02-27 19:23:40|311.72|308.82|311.43|308.53|311.74|308.84|311.43|308.53|26
1645989830000|2022-02-27 19:23:50|311.42|308.52|311.54|308.64|311.55|308.65|311.4|308.5|17
1645989840000|2022-02-27 19:24:00|311.53|308.63|311.49|308.59|311.56|308.66|311.39|308.49|25
1645989850000|2022-02-27 19:24:10|311.47|308.57|311.51|308.61|311.52|308.62|311.43|308.53|13
1645989860000|2022-02-27 19:24:20|311.5|308.6|311.4|308.5|311.52|308.62|311.39|308.49|20
1645989870000|2022-02-27 19:24:30|311.39|308.49|311.2|308.3|311.39|308.49|311.16|308.26|25
1645989880000|2022-02-27 19:24:40|311.22|308.32|311.11|308.21|311.22|308.32|311.05|308.15|24
1645989890000|2022-02-27 19:24:50|311.1|308.2|310.9|308|311.14|308.24|310.87|307.97|23
1645989900000|2022-02-27 19:25:00|310.92|308.02|310.72|307.82|311.01|308.11|310.46|307.56|35
1645989910000|2022-02-27 19:25:10|310.71|307.81|310.73|307.83|310.73|307.83|310.57|307.67|30
1645989920000|2022-02-27 19:25:20|310.75|307.85|310.69|307.79|310.76|307.86|310.58|307.68|25
1645989930000|2022-02-27 19:25:30|310.66|307.76|310.63|307.73|310.8|307.9|310.6|307.7|33
1645989940000|2022-02-27 19:25:40|310.64|307.74|310.88|307.98|310.89|307.99|310.6|307.7|27
1645989950000|2022-02-27 19:25:50|310.84|307.94|310.81|307.91|310.85|307.95|310.72|307.82|21
1645989960000|2022-02-27 19:26:00|310.84|307.94|310.81|307.91|310.88|307.98|310.77|307.87|26
1645989970000|2022-02-27 19:26:10|310.79|307.89|310.78|307.88|310.81|307.91|310.77|307.87|15
1645989980000|2022-02-27 19:26:20|310.77|307.87|310.98|308.08|311|308.1|310.76|307.86|20
1645989990000|2022-02-27 19:26:30|310.97|308.07|311.15|308.25|311.19|308.29|310.97|308.07|24
1645990000000|2022-02-27 19:26:40|311.17|308.27|311.4|308.5|311.41|308.51|311.16|308.26|25
1645990010000|2022-02-27 19:26:50|311.41|308.51|311.46|308.56|311.48|308.58|311.37|308.47|23
1645990020000|2022-02-27 19:27:00|311.45|308.55|311.52|308.62|311.55|308.65|311.45|308.55|18
1645990030000|2022-02-27 19:27:10|311.53|308.63|311.54|308.64|311.55|308.65|311.49|308.59|15
1645990040000|2022-02-27 19:27:20|311.55|308.65|311.6|308.7|311.69|308.79|311.54|308.64|28
1645990050000|2022-02-27 19:27:30|311.64|308.74|311.5|308.6|311.64|308.74|311.48|308.58|25
1645990060000|2022-02-27 19:27:40|311.51|308.61|311.53|308.63|311.6|308.7|311.51|308.61|20
1645990070000|2022-02-27 19:27:50|311.51|308.61|311.44|308.54|311.54|308.64|311.41|308.51|21
1645990080000|2022-02-27 19:28:00|311.48|308.58|311.24|308.34|311.53|308.63|311.2|308.3|28
1645990090000|2022-02-27 19:28:10|311.25|308.35|311.18|308.28|311.25|308.35|311.07|308.17|24
1645990100000|2022-02-27 19:28:20|311.17|308.27|310.95|308.05|311.17|308.27|310.95|308.05|23
1645990110000|2022-02-27 19:28:30|310.94|308.04|310.81|307.91|310.96|308.06|310.76|307.86|15
1645990120000|2022-02-27 19:28:40|310.76|307.86|310.89|307.99|310.95|308.05|310.65|307.75|23
1645990130000|2022-02-27 19:28:50|310.87|307.97|310.63|307.73|310.87|307.97|310.56|307.66|24
1645990140000|2022-02-27 19:29:00|310.62|307.72|310.55|307.65|310.67|307.77|310.55|307.65|24
1645990150000|2022-02-27 19:29:10|310.57|307.67|310.41|307.51|310.59|307.69|310.41|307.51|20
1645990160000|2022-02-27 19:29:20|310.39|307.49|310.29|307.39|310.41|307.51|310.26|307.36|26
1645990170000|2022-02-27 19:29:30|310.27|307.37|310.31|307.41|310.35|307.45|310.27|307.37|21
1645990180000|2022-02-27 19:29:40|310.33|307.43|310.51|307.61|310.68|307.78|310.33|307.43|22
1645990190000|2022-02-27 19:29:50|310.5|307.6|310.51|307.61|310.51|307.61|310.41|307.51|18
1645990200000|2022-02-27 19:30:00|310.5|307.6|310.35|307.45|310.5|307.6|310.33|307.43|20
1645990210000|2022-02-27 19:30:10|310.32|307.42|310.4|307.5|310.43|307.53|310.16|307.26|25
1645990220000|2022-02-27 19:30:20|310.42|307.52|310.46|307.56|310.46|307.56|310.38|307.48|25
1645990230000|2022-02-27 19:30:30|310.47|307.57|310.51|307.61|310.51|307.61|310.46|307.56|18
1645990240000|2022-02-27 19:30:40|310.5|307.6|310.55|307.65|310.68|307.78|310.5|307.6|24
1645990250000|2022-02-27 19:30:50|310.54|307.64|310.44|307.54|310.56|307.66|310.44|307.54|25
1645990260000|2022-02-27 19:31:00|310.45|307.55|310.4|307.5|310.45|307.55|310.36|307.46|25
1645990270000|2022-02-27 19:31:10|310.41|307.51|310.26|307.36|310.43|307.53|310.24|307.34|25
1645990280000|2022-02-27 19:31:20|310.24|307.34|309.92|307.02|310.24|307.34|309.92|307.02|24
1645990290000|2022-02-27 19:31:30|309.93|307.03|309.51|306.61|309.96|307.06|309.51|306.61|19
1645990300000|2022-02-27 19:31:40|309.52|306.62|309.39|306.49|309.6|306.7|309.37|306.47|31
1645990310000|2022-02-27 19:31:50|309.4|306.5|309.44|306.54|309.5|306.6|309.4|306.5|20
1645990320000|2022-02-27 19:32:00|309.43|306.53|309.2|306.3|309.51|306.61|309.2|306.3|19
1645990330000|2022-02-27 19:32:10|309.24|306.34|309.03|306.13|309.28|306.38|308.99|306.09|32
1645990340000|2022-02-27 19:32:20|309.02|306.12|309.02|306.12|309.03|306.13|308.93|306.03|28
1645990350000|2022-02-27 19:32:30|309.03|306.13|308.98|306.08|309.08|306.18|308.95|306.05|23
1645990360000|2022-02-27 19:32:40|308.97|306.07|308.97|306.07|308.98|306.08|308.88|305.98|22
1645990370000|2022-02-27 19:32:50|308.98|306.08|309.09|306.19|309.22|306.32|308.88|305.98|30
1645990380000|2022-02-27 19:33:00|309.11|306.21|308.91|306.01|309.18|306.28|308.91|306.01|26
1645990390000|2022-02-27 19:33:10|308.93|306.03|308.89|305.99|308.95|306.05|308.67|305.77|33
1645990400000|2022-02-27 19:33:20|308.88|305.98|308.87|305.97|308.88|305.98|308.74|305.84|24
1645990410000|2022-02-27 19:33:30|308.91|306.01|308.96|306.06|308.97|306.07|308.9|306|26
1645990420000|2022-02-27 19:33:40|308.99|306.09|309|306.1|309|306.1|308.95|306.05|16
1645990430000|2022-02-27 19:33:50|309.03|306.13|308.94|306.04|309.08|306.18|308.92|306.02|24
1645990440000|2022-02-27 19:34:00|308.95|306.05|308.93|306.03|309|306.1|308.93|306.03|21
1645990450000|2022-02-27 19:34:10|308.94|306.04|308.7|305.8|308.95|306.05|308.7|305.8|21
1645990460000|2022-02-27 19:34:20|308.69|305.79|308.44|305.54|308.75|305.85|308.44|305.54|26
1645990470000|2022-02-27 19:34:30|308.45|305.55|308.6|305.7|308.6|305.7|308.36|305.46|28
1645990480000|2022-02-27 19:34:40|308.55|305.65|308.05|305.15|308.59|305.69|308.02|305.12|25
1645990490000|2022-02-27 19:34:50|308.1|305.2|307.84|304.94|308.23|305.33|307.84|304.94|29
1645990500000|2022-02-27 19:35:00|307.89|304.99|307.93|305.03|308|305.1|307.89|304.99|29
1645990510000|2022-02-27 19:35:10|307.96|305.06|307.82|304.92|307.97|305.07|307.81|304.91|26
1645990520000|2022-02-27 19:35:20|307.78|304.88|307.88|304.98|307.88|304.98|307.77|304.87|21
1645990530000|2022-02-27 19:35:30|307.9|305|307.85|304.95|308|305.1|307.85|304.95|26
1645990540000|2022-02-27 19:35:40|307.84|304.94|307.95|305.05|307.98|305.08|307.78|304.88|21
1645990550000|2022-02-27 19:35:50|307.93|305.03|308.01|305.11|308.01|305.11|307.8|304.9|30
1645990560000|2022-02-27 19:36:00|308.02|305.12|307.94|305.04|308.02|305.12|307.87|304.97|28
1645990570000|2022-02-27 19:36:10|307.93|305.03|307.61|304.71|307.94|305.04|307.6|304.7|27
1645990580000|2022-02-27 19:36:20|307.57|304.67|307.7|304.8|307.74|304.84|307.52|304.62|27
1645990590000|2022-02-27 19:36:30|307.67|304.77|307.92|305.02|307.97|305.07|307.67|304.77|30
1645990600000|2022-02-27 19:36:40|307.95|305.05|308.17|305.27|308.25|305.35|307.95|305.05|26
1645990610000|2022-02-27 19:36:50|308.09|305.19|307.76|304.86|308.11|305.21|307.76|304.86|28
1645990620000|2022-02-27 19:37:00|307.74|304.84|307.43|304.53|307.75|304.85|307.42|304.52|25
1645990630000|2022-02-27 19:37:10|307.41|304.51|307.28|304.38|307.42|304.52|307.28|304.38|13
1645990640000|2022-02-27 19:37:20|307.19|304.29|307.82|304.92|307.87|304.97|307.14|304.24|35
1645990650000|2022-02-27 19:37:30|307.81|304.91|307.5|304.6|307.9|305|307.48|304.58|32
1645990660000|2022-02-27 19:37:40|307.49|304.59|307.37|304.47|307.51|304.61|307.36|304.46|23
1645990670000|2022-02-27 19:37:50|307.36|304.46|307.54|304.64|307.54|304.64|307.36|304.46|21
1645990680000|2022-02-27 19:38:00|307.46|304.56|307.72|304.82|307.79|304.89|307.42|304.52|29
1645990690000|2022-02-27 19:38:10|307.73|304.83|307.71|304.81|307.79|304.89|307.7|304.8|24
1645990700000|2022-02-27 19:38:20|307.72|304.82|307.83|304.93|307.83|304.93|307.7|304.8|15
1645990710000|2022-02-27 19:38:30|307.8|304.9|307.93|305.03|307.97|305.07|307.8|304.9|22
1645990720000|2022-02-27 19:38:40|307.92|305.02|308.19|305.29|308.25|305.35|307.92|305.02|28
1645990730000|2022-02-27 19:38:50|308.2|305.3|308.09|305.19|308.23|305.33|308.09|305.19|24
1645990740000|2022-02-27 19:39:00|308.08|305.18|307.72|304.82|308.08|305.18|307.69|304.79|23
1645990750000|2022-02-27 19:39:10|307.71|304.81|307.75|304.85|307.98|305.08|307.71|304.81|29
1645990760000|2022-02-27 19:39:20|307.74|304.84|307.75|304.85|307.79|304.89|307.72|304.82|21
1645990770000|2022-02-27 19:39:30|307.74|304.84|307.75|304.85|307.78|304.88|307.73|304.83|14
1645990780000|2022-02-27 19:39:40|307.76|304.86|307.74|304.84|307.76|304.86|307.72|304.82|11
1645990790000|2022-02-27 19:39:50|307.73|304.83|307.88|304.98|307.88|304.98|307.63|304.73|20
1645990800000|2022-02-27 19:40:00|307.89|304.99|307.73|304.83|307.89|304.99|307.66|304.76|24
1645990810000|2022-02-27 19:40:10|307.75|304.85|307.73|304.83|307.85|304.95|307.72|304.82|16
1645990820000|2022-02-27 19:40:20|307.76|304.86|307.9|305|307.9|305|307.75|304.85|23
1645990830000|2022-02-27 19:40:30|307.91|305.01|307.93|305.03|307.93|305.03|307.82|304.92|12
1645990840000|2022-02-27 19:40:40|307.92|305.02|308.02|305.12|308.02|305.12|307.89|304.99|18
1645990850000|2022-02-27 19:40:50|308|305.1|307.82|304.92|308|305.1|307.81|304.91|20
1645990860000|2022-02-27 19:41:00|307.81|304.91|307.94|305.04|307.94|305.04|307.8|304.9|20
1645990870000|2022-02-27 19:41:10|307.99|305.09|308.19|305.29|308.5|305.6|307.99|305.09|30
1645990880000|2022-02-27 19:41:20|308.17|305.27|308.04|305.14|308.2|305.3|307.98|305.08|19
1645990890000|2022-02-27 19:41:30|308.05|305.15|308.12|305.22|308.14|305.24|308.05|305.15|18
1645990900000|2022-02-27 19:41:40|308.13|305.23|308.12|305.22|308.13|305.23|308.11|305.21|4
1645990910000|2022-02-27 19:41:50|308.11|305.21|308.06|305.16|308.12|305.22|308.06|305.16|14
1645990920000|2022-02-27 19:42:00|308.05|305.15|307.75|304.85|308.06|305.16|307.64|304.74|28
1645990930000|2022-02-27 19:42:10|307.74|304.84|307.66|304.76|307.83|304.93|307.64|304.74|26
1645990940000|2022-02-27 19:42:20|307.67|304.77|307.62|304.72|307.69|304.79|307.59|304.69|24
1645990950000|2022-02-27 19:42:30|307.59|304.69|307.46|304.56|307.63|304.73|307.45|304.55|25
1645990960000|2022-02-27 19:42:40|307.39|304.49|307.2|304.3|307.39|304.49|307.2|304.3|18
1645990970000|2022-02-27 19:42:50|307.19|304.29|307.1|304.2|307.19|304.29|307.09|304.19|10
1645990980000|2022-02-27 19:43:00|307.09|304.19|306.94|304.04|307.1|304.2|306.93|304.03|20
1645990990000|2022-02-27 19:43:10|306.95|304.05|306.8|303.9|306.95|304.05|306.72|303.82|24
1645991000000|2022-02-27 19:43:20|306.85|303.95|307.03|304.13|307.03|304.13|306.83|303.93|21
1645991010000|2022-02-27 19:43:30|307.06|304.16|307.1|304.2|307.15|304.25|307.04|304.14|24
1645991020000|2022-02-27 19:43:40|307.11|304.21|307.02|304.12|307.15|304.25|307.02|304.12|24
1645991030000|2022-02-27 19:43:50|307.01|304.11|306.99|304.09|307.02|304.12|306.93|304.03|21
1645991040000|2022-02-27 19:44:00|307|304.1|307.03|304.13|307.03|304.13|306.98|304.08|14
1645991050000|2022-02-27 19:44:10|307.09|304.19|307.29|304.39|307.38|304.48|307.08|304.18|25
1645991060000|2022-02-27 19:44:20|307.28|304.38|307.23|304.33|307.29|304.39|307.13|304.23|18
1645991070000|2022-02-27 19:44:30|307.24|304.34|307.28|304.38|307.29|304.39|307.24|304.34|14
1645991080000|2022-02-27 19:44:40|307.29|304.39|307.33|304.43|307.38|304.48|307.25|304.35|19
1645991090000|2022-02-27 19:44:50|307.34|304.44|307.25|304.35|307.34|304.44|307.23|304.33|21
1645991100000|2022-02-27 19:45:00|307.24|304.34|307.4|304.5|307.4|304.5|307.14|304.24|29
1645991110000|2022-02-27 19:45:10|307.41|304.51|307.35|304.45|307.41|304.51|307.33|304.43|29
1645991120000|2022-02-27 19:45:20|307.36|304.46|307.25|304.35|307.37|304.47|307.25|304.35|24
1645991130000|2022-02-27 19:45:30|307.22|304.32|307.16|304.26|307.24|304.34|307.15|304.25|20
1645991140000|2022-02-27 19:45:40|307.15|304.25|307.14|304.24|307.17|304.27|307.13|304.23|20
1645991150000|2022-02-27 19:45:50|307.15|304.25|307.1|304.2|307.17|304.27|307.03|304.13|17
1645991160000|2022-02-27 19:46:00|307.11|304.21|306.97|304.07|307.15|304.25|306.97|304.07|22
1645991170000|2022-02-27 19:46:10|306.94|304.04|306.89|303.99|306.94|304.04|306.8|303.9|25
1645991180000|2022-02-27 19:46:20|306.91|304.01|306.89|303.99|306.96|304.06|306.84|303.94|18
1645991190000|2022-02-27 19:46:30|306.9|304|306.79|303.89|306.91|304.01|306.76|303.86|17
1645991200000|2022-02-27 19:46:40|306.77|303.87|306.73|303.83|306.81|303.91|306.52|303.62|29
1645991210000|2022-02-27 19:46:50|306.74|303.84|306.87|303.97|306.87|303.97|306.74|303.84|26
1645991220000|2022-02-27 19:47:00|306.89|303.99|306.86|303.96|306.93|304.03|306.8|303.9|23
1645991230000|2022-02-27 19:47:10|306.84|303.94|306.83|303.93|306.86|303.96|306.82|303.92|17
1645991240000|2022-02-27 19:47:20|306.82|303.92|306.52|303.62|306.82|303.92|306.52|303.62|19
1645991250000|2022-02-27 19:47:30|306.46|303.56|306.4|303.5|306.47|303.57|306.37|303.47|25
1645991260000|2022-02-27 19:47:40|306.39|303.49|305.97|303.07|306.39|303.49|305.96|303.06|28
1645991270000|2022-02-27 19:47:50|305.96|303.06|306.25|303.35|306.3|303.4|305.96|303.06|31
1645991280000|2022-02-27 19:48:00|306.23|303.33|305.72|302.82|306.23|303.33|305.63|302.73|27
1645991290000|2022-02-27 19:48:10|305.73|302.83|305.56|302.66|306.04|303.14|305.55|302.65|29
1645991300000|2022-02-27 19:48:20|305.55|302.65|305.99|303.09|306.25|303.35|305.38|302.48|38
1645991310000|2022-02-27 19:48:30|305.93|303.03|306.47|303.57|306.47|303.57|305.93|303.03|31
1645991320000|2022-02-27 19:48:40|306.49|303.59|306.5|303.6|306.54|303.64|306.22|303.32|29
1645991330000|2022-02-27 19:48:50|306.52|303.62|306.27|303.37|306.53|303.63|306.27|303.37|31
1645991340000|2022-02-27 19:49:00|306.29|303.39|306.28|303.38|306.32|303.42|306.09|303.19|30
1645991350000|2022-02-27 19:49:10|306.34|303.44|306.49|303.59|306.65|303.75|306.29|303.39|34
1645991360000|2022-02-27 19:49:20|306.46|303.56|306.42|303.52|306.55|303.65|306.33|303.43|29
1645991370000|2022-02-27 19:49:30|306.41|303.51|306.28|303.38|306.41|303.51|306.23|303.33|27
1645991380000|2022-02-27 19:49:40|306.26|303.36|306.09|303.19|306.29|303.39|306.09|303.19|26
1645991390000|2022-02-27 19:49:50|306.07|303.17|305.98|303.08|306.08|303.18|305.92|303.02|31
1645991400000|2022-02-27 19:50:00|305.97|303.07|305.8|302.9|306.11|303.21|305.79|302.89|30
1645991410000|2022-02-27 19:50:10|305.81|302.91|305.75|302.85|305.91|303.01|305.68|302.78|27
1645991420000|2022-02-27 19:50:20|305.74|302.84|305.6|302.7|305.91|303.01|305.54|302.64|34
1645991430000|2022-02-27 19:50:30|305.61|302.71|305.48|302.58|305.73|302.83|305.47|302.57|31
1645991440000|2022-02-27 19:50:40|305.47|302.57|305.27|302.37|305.5|302.6|305.27|302.37|29
1645991450000|2022-02-27 19:50:50|305.22|302.32|305.27|302.37|305.44|302.54|305.2|302.3|31
1645991460000|2022-02-27 19:51:00|305.28|302.38|305.02|302.12|305.36|302.46|305.02|302.12|21
1645991470000|2022-02-27 19:51:10|305.01|302.11|304.92|302.02|305.02|302.12|304.9|302|28
1645991480000|2022-02-27 19:51:20|304.94|302.04|304.86|301.96|304.94|302.04|304.73|301.83|26
1645991490000|2022-02-27 19:51:30|304.87|301.97|305.19|302.29|305.2|302.3|304.85|301.95|21
1645991500000|2022-02-27 19:51:40|305.22|302.32|305.25|302.35|305.26|302.36|305.19|302.29|19
1645991510000|2022-02-27 19:51:50|305.27|302.37|305.52|302.62|305.52|302.62|305.26|302.36|26
1645991520000|2022-02-27 19:52:00|305.53|302.63|305.47|302.57|305.53|302.63|305.36|302.46|24
1645991530000|2022-02-27 19:52:10|305.46|302.56|305.63|302.73|305.68|302.78|305.46|302.56|28
1645991540000|2022-02-27 19:52:20|305.66|302.76|305.43|302.53|305.66|302.76|305.39|302.49|31
1645991550000|2022-02-27 19:52:30|305.44|302.54|305.39|302.49|305.44|302.54|305.34|302.44|20
1645991560000|2022-02-27 19:52:40|305.4|302.5|305.41|302.51|305.52|302.62|305.37|302.47|26
1645991570000|2022-02-27 19:52:50|305.42|302.52|305.41|302.51|305.5|302.6|305.4|302.5|22
1645991580000|2022-02-27 19:53:00|305.4|302.5|305.32|302.42|305.41|302.51|305.32|302.42|16
1645991590000|2022-02-27 19:53:10|305.3|302.4|304.95|302.05|305.32|302.42|304.95|302.05|27
1645991600000|2022-02-27 19:53:20|304.97|302.07|304.95|302.05|304.99|302.09|304.9|302|23
1645991610000|2022-02-27 19:53:30|304.98|302.08|304.99|302.09|305.02|302.12|304.95|302.05|24
1645991620000|2022-02-27 19:53:40|305|302.1|304.99|302.09|305|302.1|304.92|302.02|14
1645991630000|2022-02-27 19:53:50|304.98|302.08|305.08|302.18|305.15|302.25|304.93|302.03|25
1645991640000|2022-02-27 19:54:00|305.1|302.2|304.93|302.03|305.1|302.2|304.91|302.01|22
1645991650000|2022-02-27 19:54:10|304.97|302.07|305.03|302.13|305.08|302.18|304.97|302.07|22
1645991660000|2022-02-27 19:54:20|305.04|302.14|305.15|302.25|305.18|302.28|305.03|302.13|20
1645991670000|2022-02-27 19:54:30|305.12|302.22|305.12|302.22|305.18|302.28|305.12|302.22|20
1645991680000|2022-02-27 19:54:40|305.11|302.21|304.93|302.03|305.11|302.21|304.92|302.02|21
1645991690000|2022-02-27 19:54:50|304.89|301.99|304.79|301.89|304.89|301.99|304.76|301.86|26
1645991700000|2022-02-27 19:55:00|304.76|301.86|304.74|301.84|304.88|301.98|304.73|301.83|24
1645991710000|2022-02-27 19:55:10|304.79|301.89|304.8|301.9|304.82|301.92|304.72|301.82|26
1645991720000|2022-02-27 19:55:20|304.76|301.86|304.92|302.02|304.92|302.02|304.73|301.83|29
1645991730000|2022-02-27 19:55:30|304.91|302.01|304.77|301.87|304.91|302.01|304.77|301.87|24
1645991740000|2022-02-27 19:55:40|304.75|301.85|305.01|302.11|305.01|302.11|304.75|301.85|23
1645991750000|2022-02-27 19:55:50|305.03|302.13|305.22|302.32|305.29|302.39|305.01|302.11|23
1645991760000|2022-02-27 19:56:00|305.23|302.33|305.14|302.24|305.31|302.41|305.14|302.24|27
1645991770000|2022-02-27 19:56:10|305.13|302.23|305.06|302.16|305.13|302.23|304.89|301.99|23
1645991780000|2022-02-27 19:56:20|305.07|302.17|305.11|302.21|305.19|302.29|305.07|302.17|22
1645991790000|2022-02-27 19:56:30|305.12|302.22|304.97|302.07|305.13|302.23|304.93|302.03|20
1645991800000|2022-02-27 19:56:40|304.98|302.08|304.78|301.88|304.99|302.09|304.78|301.88|26
1645991810000|2022-02-27 19:56:50|304.76|301.86|304.67|301.77|304.84|301.94|304.67|301.77|21
1645991820000|2022-02-27 19:57:00|304.66|301.76|304.59|301.69|304.8|301.9|304.59|301.69|28
1645991830000|2022-02-27 19:57:10|304.63|301.73|304.79|301.89|304.82|301.92|304.6|301.7|25
1645991840000|2022-02-27 19:57:20|304.8|301.9|304.66|301.76|304.85|301.95|304.65|301.75|25
1645991850000|2022-02-27 19:57:30|304.67|301.77|304.43|301.53|304.67|301.77|304.43|301.53|27
1645991860000|2022-02-27 19:57:40|304.39|301.49|304.26|301.36|304.4|301.5|304.2|301.3|28
1645991870000|2022-02-27 19:57:50|304.27|301.37|304.39|301.49|304.44|301.54|304.27|301.37|20
1645991880000|2022-02-27 19:58:00|304.4|301.5|304.25|301.35|304.4|301.5|304.21|301.31|22
1645991890000|2022-02-27 19:58:10|304.26|301.36|303.8|300.9|304.26|301.36|303.8|300.9|20
1645991900000|2022-02-27 19:58:20|303.74|300.84|303.77|300.87|303.77|300.87|303.63|300.73|28
1645991910000|2022-02-27 19:58:30|303.76|300.86|303.54|300.64|303.76|300.86|303.54|300.64|27
1645991920000|2022-02-27 19:58:40|303.52|300.62|303.24|300.34|303.52|300.62|303.07|300.17|29
1645991930000|2022-02-27 19:58:50|303.26|300.36|303.4|300.5|303.43|300.53|303.26|300.36|30
1645991940000|2022-02-27 19:59:00|303.39|300.49|303.9|301|304.01|301.11|303.3|300.4|37
1645991950000|2022-02-27 19:59:10|303.86|300.96|303.94|301.04|304.01|301.11|303.84|300.94|27
1645991960000|2022-02-27 19:59:20|303.96|301.06|303.82|300.92|304.04|301.14|303.79|300.89|30
1645991970000|2022-02-27 19:59:30|303.83|300.93|303.82|300.92|303.91|301.01|303.8|300.9|21
1645991980000|2022-02-27 19:59:40|303.8|300.9|303.54|300.64|303.81|300.91|303.53|300.63|27
1645991990000|2022-02-27 19:59:50|303.5|300.6|303.69|300.79|303.74|300.84|303.48|300.58|29
1645992000000|2022-02-27 20:00:00|303.68|300.78|303.4|300.5|303.68|300.78|303.19|300.29|30
1645992010000|2022-02-27 20:00:10|303.35|300.45|303.15|300.25|303.38|300.48|303.07|300.17|28
1645992020000|2022-02-27 20:00:20|303.17|300.27|302.8|299.9|303.17|300.27|302.8|299.9|25
1645992030000|2022-02-27 20:00:30|302.76|299.86|302.74|299.84|302.91|300.01|302.7|299.8|23
1645992040000|2022-02-27 20:00:40|302.73|299.83|302.87|299.97|302.88|299.98|302.68|299.78|27
1645992050000|2022-02-27 20:00:50|302.93|300.03|303.18|300.28|303.25|300.35|302.93|300.03|31
1645992060000|2022-02-27 20:01:00|303.2|300.3|303.71|300.81|303.71|300.81|303.19|300.29|29
1645992070000|2022-02-27 20:01:10|303.73|300.83|303.85|300.95|303.89|300.99|303.65|300.75|30
1645992080000|2022-02-27 20:01:20|303.86|300.96|304.02|301.12|304.03|301.13|303.84|300.94|29
1645992090000|2022-02-27 20:01:30|304.03|301.13|304.11|301.21|304.17|301.27|304.03|301.13|26
1645992100000|2022-02-27 20:01:40|304.12|301.22|304.12|301.22|304.22|301.32|304.06|301.16|20
1645992110000|2022-02-27 20:01:50|304.13|301.23|303.96|301.06|304.27|301.37|303.91|301.01|32
1645992120000|2022-02-27 20:02:00|303.97|301.07|304.15|301.25|304.15|301.25|303.9|301|31
1645992130000|2022-02-27 20:02:10|304.19|301.29|304.6|301.7|304.6|301.7|304.16|301.26|23
1645992140000|2022-02-27 20:02:20|304.64|301.74|304.99|302.09|305.04|302.14|304.64|301.74|32
1645992150000|2022-02-27 20:02:30|304.98|302.08|304.97|302.07|305.1|302.2|304.84|301.94|27
1645992160000|2022-02-27 20:02:40|305.04|302.14|304.89|301.99|305.04|302.14|304.88|301.98|26
1645992170000|2022-02-27 20:02:50|304.91|302.01|304.92|302.02|304.98|302.08|304.9|302|26
1645992180000|2022-02-27 20:03:00|304.91|302.01|304.6|301.7|304.91|302.01|304.56|301.66|30
1645992190000|2022-02-27 20:03:10|304.61|301.71|304.67|301.77|304.72|301.82|304.37|301.47|26
1645992200000|2022-02-27 20:03:20|304.68|301.78|304.57|301.67|304.69|301.79|304.57|301.67|27
1645992210000|2022-02-27 20:03:30|304.58|301.68|304.71|301.81|304.75|301.85|304.58|301.68|31
1645992220000|2022-02-27 20:03:40|304.72|301.82|304.66|301.76|304.79|301.89|304.65|301.75|22
1645992230000|2022-02-27 20:03:50|304.65|301.75|304.46|301.56|304.65|301.75|304.45|301.55|16
1645992240000|2022-02-27 20:04:00|304.48|301.58|304.31|301.41|304.49|301.59|304.31|301.41|25
1645992250000|2022-02-27 20:04:10|304.32|301.42|304.15|301.25|304.33|301.43|304.14|301.24|21
1645992260000|2022-02-27 20:04:20|304.16|301.26|303.95|301.05|304.16|301.26|303.95|301.05|17
1645992270000|2022-02-27 20:04:30|303.94|301.04|303.96|301.06|303.99|301.09|303.89|300.99|25
1645992280000|2022-02-27 20:04:40|303.95|301.05|303.6|300.7|303.96|301.06|303.6|300.7|21
1645992290000|2022-02-27 20:04:50|303.64|300.74|303.34|300.44|303.64|300.74|303.18|300.28|33
1645992300000|2022-02-27 20:05:00|303.35|300.45|303.31|300.41|303.39|300.49|303.3|300.4|26
1645992310000|2022-02-27 20:05:10|303.3|300.4|303.19|300.29|303.3|300.4|303.04|300.14|27
1645992320000|2022-02-27 20:05:20|303.2|300.3|302.89|299.99|303.28|300.38|302.89|299.99|32
1645992330000|2022-02-27 20:05:30|302.88|299.98|302.51|299.61|302.88|299.98|302.51|299.61|28
1645992340000|2022-02-27 20:05:40|302.53|299.63|302.75|299.85|302.76|299.86|302.49|299.59|28
1645992350000|2022-02-27 20:05:50|302.77|299.87|302.44|299.54|302.8|299.9|302.44|299.54|27
1645992360000|2022-02-27 20:06:00|302.42|299.52|302.11|299.21|302.44|299.54|302.05|299.15|20
1645992370000|2022-02-27 20:06:10|302.13|299.23|302.09|299.19|302.32|299.42|302.07|299.17|31
1645992380000|2022-02-27 20:06:20|302.11|299.21|301.88|298.98|302.21|299.31|301.85|298.95|29
1645992390000|2022-02-27 20:06:30|301.9|299|301.78|298.88|301.9|299|301.74|298.84|25
1645992400000|2022-02-27 20:06:40|301.81|298.91|302.1|299.2|302.1|299.2|301.8|298.9|28
1645992410000|2022-02-27 20:06:50|302.13|299.23|302.42|299.52|302.45|299.55|302.13|299.23|28
1645992420000|2022-02-27 20:07:00|302.4|299.5|302.92|300.02|302.94|300.04|302.4|299.5|27
1645992430000|2022-02-27 20:07:10|302.86|299.96|303.26|300.36|303.26|300.36|302.8|299.9|31
1645992440000|2022-02-27 20:07:20|303.28|300.38|303.2|300.3|303.45|300.55|303.17|300.27|26
1645992450000|2022-02-27 20:07:30|303.21|300.31|303.45|300.55|303.45|300.55|303.21|300.31|24
1645992460000|2022-02-27 20:07:40|303.47|300.57|303.59|300.69|303.61|300.71|303.47|300.57|26
1645992470000|2022-02-27 20:07:50|303.58|300.68|303.4|300.5|303.58|300.68|303.4|300.5|16
1645992480000|2022-02-27 20:08:00|303.41|300.51|303.57|300.67|303.57|300.67|303.41|300.51|27
1645992490000|2022-02-27 20:08:10|303.58|300.68|303.54|300.64|303.58|300.68|303.45|300.55|18
1645992500000|2022-02-27 20:08:20|303.53|300.63|303.45|300.55|303.55|300.65|303.45|300.55|17
1645992510000|2022-02-27 20:08:30|303.46|300.56|303.44|300.54|303.46|300.56|303.35|300.45|17
1645992520000|2022-02-27 20:08:40|303.39|300.49|303.57|300.67|303.58|300.68|303.39|300.49|22
1645992530000|2022-02-27 20:08:50|303.59|300.69|303.62|300.72|303.65|300.75|303.57|300.67|19
1645992540000|2022-02-27 20:09:00|303.61|300.71|303.47|300.57|303.61|300.71|303.46|300.56|14
1645992550000|2022-02-27 20:09:10|303.46|300.56|303.39|300.49|303.46|300.56|303.39|300.49|13
1645992560000|2022-02-27 20:09:20|303.4|300.5|303.4|300.5|303.41|300.51|303.37|300.47|18
1645992570000|2022-02-27 20:09:30|303.41|300.51|303.64|300.74|303.65|300.75|303.41|300.51|21
1645992580000|2022-02-27 20:09:40|303.65|300.75|303.8|300.9|303.8|300.9|303.64|300.74|16
1645992590000|2022-02-27 20:09:50|303.83|300.93|303.9|301|303.9|301|303.83|300.93|25
1645992600000|2022-02-27 20:10:00|303.92|301.02|303.76|300.86|303.95|301.05|303.73|300.83|29
1645992610000|2022-02-27 20:10:10|303.77|300.87|303.92|301.02|303.95|301.05|303.76|300.86|22
1645992620000|2022-02-27 20:10:20|303.93|301.03|303.91|301.01|304|301.1|303.88|300.98|20
1645992630000|2022-02-27 20:10:30|303.92|301.02|304|301.1|304.03|301.13|303.83|300.93|26
1645992640000|2022-02-27 20:10:40|304.01|301.11|304.07|301.17|304.13|301.23|303.98|301.08|20
1645992650000|2022-02-27 20:10:50|304.08|301.18|304.13|301.23|304.14|301.24|304.07|301.17|23
1645992660000|2022-02-27 20:11:00|304.12|301.22|303.97|301.07|304.13|301.23|303.97|301.07|22
1645992670000|2022-02-27 20:11:10|303.95|301.05|304.29|301.39|304.29|301.39|303.93|301.03|24
1645992680000|2022-02-27 20:11:20|304.3|301.4|304.29|301.39|304.43|301.53|304.29|301.39|26
1645992690000|2022-02-27 20:11:30|304.28|301.38|303.94|301.04|304.29|301.39|303.94|301.04|27
1645992700000|2022-02-27 20:11:40|303.93|301.03|303.81|300.91|303.93|301.03|303.81|300.91|21
1645992710000|2022-02-27 20:11:50|303.8|300.9|303.72|300.82|303.8|300.9|303.7|300.8|16
1645992720000|2022-02-27 20:12:00|303.73|300.83|303.59|300.69|303.73|300.83|303.53|300.63|25
1645992730000|2022-02-27 20:12:10|303.6|300.7|303.86|300.96|303.87|300.97|303.6|300.7|23
1645992740000|2022-02-27 20:12:20|303.88|300.98|303.91|301.01|304.01|301.11|303.88|300.98|22
1645992750000|2022-02-27 20:12:30|303.85|300.95|303.79|300.89|303.88|300.98|303.76|300.86|21
1645992760000|2022-02-27 20:12:40|303.8|300.9|303.74|300.84|303.8|300.9|303.72|300.82|19
1645992770000|2022-02-27 20:12:50|303.73|300.83|303.74|300.84|303.75|300.85|303.73|300.83|16
1645992780000|2022-02-27 20:13:00|303.73|300.83|303.88|300.98|303.89|300.99|303.72|300.82|23
1645992790000|2022-02-27 20:13:10|303.87|300.97|304.03|301.13|304.04|301.14|303.85|300.95|29
1645992800000|2022-02-27 20:13:20|304.02|301.12|303.89|300.99|304.02|301.12|303.89|300.99|17
1645992810000|2022-02-27 20:13:30|303.88|300.98|303.63|300.73|303.88|300.98|303.6|300.7|25
1645992820000|2022-02-27 20:13:40|303.62|300.72|303.44|300.54|303.64|300.74|303.44|300.54|18
1645992830000|2022-02-27 20:13:50|303.43|300.53|303.59|300.69|303.61|300.71|303.43|300.53|25
1645992840000|2022-02-27 20:14:00|303.57|300.67|303.03|300.13|303.57|300.67|303.03|300.13|28
1645992850000|2022-02-27 20:14:10|303|300.1|303.01|300.11|303.09|300.19|302.92|300.02|28
1645992860000|2022-02-27 20:14:20|303.02|300.12|302.73|299.83|303.02|300.12|302.72|299.82|24
1645992870000|2022-02-27 20:14:30|302.7|299.8|302.48|299.58|302.7|299.8|302.43|299.53|27
1645992880000|2022-02-27 20:14:40|302.46|299.56|302.09|299.19|302.46|299.56|302.04|299.14|29
1645992890000|2022-02-27 20:14:50|302.14|299.24|302.35|299.45|302.4|299.5|302.14|299.24|31
1645992900000|2022-02-27 20:15:00|302.36|299.46|302.76|299.86|302.76|299.86|302.36|299.46|31
1645992910000|2022-02-27 20:15:10|302.79|299.89|303.16|300.26|303.17|300.27|302.77|299.87|30
1645992920000|2022-02-27 20:15:20|303.19|300.29|302.93|300.03|303.2|300.3|302.92|300.02|27
1645992930000|2022-02-27 20:15:30|302.91|300.01|302.88|299.98|302.91|300.01|302.83|299.93|30
1645992940000|2022-02-27 20:15:40|302.9|300|302.98|300.08|302.98|300.08|302.88|299.98|18
1645992950000|2022-02-27 20:15:50|303|300.1|303.15|300.25|303.15|300.25|303|300.1|24
1645992960000|2022-02-27 20:16:00|303.16|300.26|303.28|300.38|303.28|300.38|303.08|300.18|23
1645992970000|2022-02-27 20:16:10|303.3|300.4|303.64|300.74|303.68|300.78|303.3|300.4|26
1645992980000|2022-02-27 20:16:20|303.65|300.75|303.46|300.56|303.7|300.8|303.46|300.56|22
1645992990000|2022-02-27 20:16:30|303.45|300.55|303.27|300.37|303.46|300.56|303.26|300.36|25
1645993000000|2022-02-27 20:16:40|303.26|300.36|303.49|300.59|303.51|300.61|303.26|300.36|21
1645993010000|2022-02-27 20:16:50|303.51|300.61|303.59|300.69|303.62|300.72|303.51|300.61|20
1645993020000|2022-02-27 20:17:00|303.56|300.66|303.57|300.67|303.58|300.68|303.43|300.53|23
1645993030000|2022-02-27 20:17:10|303.53|300.63|303.57|300.67|303.57|300.67|303.5|300.6|18
1645993040000|2022-02-27 20:17:20|303.58|300.68|303.83|300.93|303.86|300.96|303.58|300.68|26
1645993050000|2022-02-27 20:17:30|303.84|300.94|303.84|300.94|303.86|300.96|303.83|300.93|8
1645993060000|2022-02-27 20:17:40|303.89|300.99|304.06|301.16|304.12|301.22|303.89|300.99|23
1645993070000|2022-02-27 20:17:50|304.11|301.21|304.2|301.3|304.22|301.32|304.08|301.18|26
1645993080000|2022-02-27 20:18:00|304.19|301.29|304.05|301.15|304.19|301.29|304.05|301.15|15
1645993090000|2022-02-27 20:18:10|304.04|301.14|303.97|301.07|304.05|301.15|303.9|301|17
1645993100000|2022-02-27 20:18:20|303.98|301.08|304.18|301.28|304.18|301.28|303.96|301.06|20
1645993110000|2022-02-27 20:18:30|304.19|301.29|304.16|301.26|304.2|301.3|304.08|301.18|23
1645993120000|2022-02-27 20:18:40|304.18|301.28|304.25|301.35|304.26|301.36|304.17|301.27|17
1645993130000|2022-02-27 20:18:50|304.26|301.36|304.24|301.34|304.29|301.39|304.23|301.33|15
1645993140000|2022-02-27 20:19:00|304.25|301.35|304.14|301.24|304.25|301.35|304.13|301.23|16
1645993150000|2022-02-27 20:19:10|304.13|301.23|304.18|301.28|304.23|301.33|304.13|301.23|19
1645993160000|2022-02-27 20:19:20|304.19|301.29|304.17|301.27|304.21|301.31|304.16|301.26|14
1645993170000|2022-02-27 20:19:30|304.16|301.26|304.15|301.25|304.16|301.26|304.11|301.21|12
1645993180000|2022-02-27 20:19:40|304.13|301.23|303.91|301.01|304.13|301.23|303.91|301.01|8
1645993190000|2022-02-27 20:19:50|303.9|301|303.74|300.84|303.91|301.01|303.74|300.84|23
1645993200000|2022-02-27 20:20:00|303.73|300.83|303.29|300.39|303.75|300.85|303.28|300.38|26
1645993210000|2022-02-27 20:20:10|303.24|300.34|303.3|300.4|303.34|300.44|303.15|300.25|23
1645993220000|2022-02-27 20:20:20|303.31|300.41|303.33|300.43|303.41|300.51|303.29|300.39|22
1645993230000|2022-02-27 20:20:30|303.34|300.44|303.34|300.44|303.36|300.46|303.27|300.37|25
1645993240000|2022-02-27 20:20:40|303.35|300.45|303.35|300.45|303.4|300.5|303.24|300.34|24
1645993250000|2022-02-27 20:20:50|303.34|300.44|303.28|300.38|303.35|300.45|303.28|300.38|11
1645993260000|2022-02-27 20:21:00|303.3|300.4|303.18|300.28|303.36|300.46|303.18|300.28|27
1645993270000|2022-02-27 20:21:10|303.17|300.27|303.18|300.28|303.18|300.28|303.16|300.26|6
1645993280000|2022-02-27 20:21:20|303.19|300.29|303.14|300.24|303.19|300.29|303.14|300.24|14
1645993290000|2022-02-27 20:21:30|303.18|300.28|303.44|300.54|303.44|300.54|303.18|300.28|19
1645993300000|2022-02-27 20:21:40|303.43|300.53|303.74|300.84|303.74|300.84|303.42|300.52|23
1645993310000|2022-02-27 20:21:50|303.75|300.85|304.06|301.16|304.08|301.18|303.72|300.82|24
1645993320000|2022-02-27 20:22:00|304.02|301.12|304.02|301.12|304.06|301.16|304.01|301.11|13
1645993330000|2022-02-27 20:22:10|303.96|301.06|303.79|300.89|303.96|301.06|303.79|300.89|21
1645993340000|2022-02-27 20:22:20|303.8|300.9|303.85|300.95|303.85|300.95|303.79|300.89|13
1645993350000|2022-02-27 20:22:30|303.84|300.94|303.61|300.71|303.9|301|303.59|300.69|26
1645993360000|2022-02-27 20:22:40|303.6|300.7|303.37|300.47|303.61|300.71|303.37|300.47|24
1645993370000|2022-02-27 20:22:50|303.36|300.46|302.71|299.81|303.37|300.47|302.68|299.78|31
1645993380000|2022-02-27 20:23:00|302.72|299.82|302.66|299.76|302.79|299.89|302.54|299.64|32
1645993390000|2022-02-27 20:23:10|302.69|299.79|302.98|300.08|303|300.1|302.69|299.79|30
1645993400000|2022-02-27 20:23:20|302.99|300.09|303.11|300.21|303.21|300.31|302.96|300.06|19
1645993410000|2022-02-27 20:23:30|303.12|300.22|303.26|300.36|303.58|300.68|303.12|300.22|32
1645993420000|2022-02-27 20:23:40|303.25|300.35|303.32|300.42|303.32|300.42|303.18|300.28|18
1645993430000|2022-02-27 20:23:50|303.33|300.43|303.41|300.51|303.59|300.69|303.33|300.43|22
1645993440000|2022-02-27 20:24:00|303.39|300.49|303.09|300.19|303.39|300.49|303.03|300.13|27
1645993450000|2022-02-27 20:24:10|303.05|300.15|302.98|300.08|303.12|300.22|302.96|300.06|17
1645993460000|2022-02-27 20:24:20|302.97|300.07|303.03|300.13|303.07|300.17|302.87|299.97|20
1645993470000|2022-02-27 20:24:30|303.05|300.15|302.87|299.97|303.08|300.18|302.82|299.92|21
1645993480000|2022-02-27 20:24:40|302.82|299.92|302.7|299.8|302.84|299.94|302.69|299.79|28
1645993490000|2022-02-27 20:24:50|302.69|299.79|302.77|299.87|302.78|299.88|302.65|299.75|27
1645993500000|2022-02-27 20:25:00|302.84|299.94|302.98|300.08|302.99|300.09|302.76|299.86|33
1645993510000|2022-02-27 20:25:10|302.99|300.09|302.96|300.06|303.07|300.17|302.95|300.05|26
1645993520000|2022-02-27 20:25:20|302.97|300.07|304.02|299.12|304.11|300.23|302.96|299.12|23
1645993530000|2022-02-27 20:25:30|304.04|299.14|303.92|299.02|304.05|299.15|303.91|299.01|16
1645993540000|2022-02-27 20:25:40|303.9|299|303.74|298.84|303.94|299.04|303.74|298.84|19
1645993550000|2022-02-27 20:25:50|303.64|298.74|303.66|298.76|303.68|298.78|303.51|298.61|27
1645993560000|2022-02-27 20:26:00|303.67|298.77|303.58|298.68|303.68|298.78|303.57|298.67|21
1645993570000|2022-02-27 20:26:10|303.61|298.71|303.74|298.84|303.75|298.85|303.52|298.62|29
1645993580000|2022-02-27 20:26:20|303.73|298.83|303.39|298.49|303.73|298.83|303.39|298.49|20
1645993590000|2022-02-27 20:26:30|303.41|298.51|303.48|298.58|303.5|298.6|303.38|298.48|24
1645993600000|2022-02-27 20:26:40|303.52|298.62|303.26|298.36|303.63|298.73|303.25|298.35|26
1645993610000|2022-02-27 20:26:50|303.27|298.37|303.34|298.44|303.36|298.46|303.21|298.31|24
1645993620000|2022-02-27 20:27:00|303.35|298.45|303.28|298.38|303.35|298.45|303.19|298.29|23
1645993630000|2022-02-27 20:27:10|303.29|298.39|303.48|298.58|303.5|298.6|303.29|298.39|25
1645993640000|2022-02-27 20:27:20|303.5|298.6|303.57|298.67|303.62|298.72|303.5|298.6|22
1645993650000|2022-02-27 20:27:30|303.56|298.66|303.78|298.88|303.78|298.88|303.56|298.66|21
1645993660000|2022-02-27 20:27:40|303.79|298.89|303.84|298.94|303.84|298.94|303.77|298.87|24
1645993670000|2022-02-27 20:27:50|303.85|298.95|303.78|298.88|303.86|298.96|303.75|298.85|22
1645993680000|2022-02-27 20:28:00|303.77|298.87|303.85|298.95|303.93|299.03|303.76|298.86|30
1645993690000|2022-02-27 20:28:10|303.87|298.97|303.87|298.97|303.92|299.02|303.84|298.94|25
1645993700000|2022-02-27 20:28:20|303.88|298.98|303.98|299.08|303.99|299.09|303.86|298.96|25
1645993710000|2022-02-27 20:28:30|303.93|299.03|303.78|298.88|303.93|299.03|303.73|298.83|24
1645993720000|2022-02-27 20:28:40|303.77|298.87|303.61|298.71|303.86|298.96|303.61|298.71|27
1645993730000|2022-02-27 20:28:50|303.62|298.72|303.58|298.68|303.63|298.73|303.58|298.68|20
1645993740000|2022-02-27 20:29:00|303.57|298.67|303.71|298.81|303.71|298.81|303.49|298.59|27
1645993750000|2022-02-27 20:29:10|303.73|298.83|303.74|298.84|303.77|298.87|303.7|298.8|19
1645993760000|2022-02-27 20:29:20|303.75|298.85|303.89|298.99|303.9|299|303.74|298.84|27
1645993770000|2022-02-27 20:29:30|303.88|298.98|303.9|299|303.95|299.05|303.82|298.92|22
1645993780000|2022-02-27 20:29:40|303.93|299.03|303.88|298.98|303.97|299.07|303.87|298.97|18
1645993790000|2022-02-27 20:29:50|303.89|298.99|303.91|299.01|303.95|299.05|303.87|298.97|21
1645993800000|2022-02-27 20:30:00|303.89|298.99|304.14|299.24|304.18|299.28|303.89|298.99|30
1645993810000|2022-02-27 20:30:10|304.15|299.25|303.88|298.98|304.17|299.27|303.88|298.98|23
1645993820000|2022-02-27 20:30:20|303.87|298.97|303.91|299.01|303.93|299.03|303.84|298.94|22
1645993830000|2022-02-27 20:30:30|303.95|299.05|303.96|299.06|303.96|299.06|303.89|298.99|18
1645993840000|2022-02-27 20:30:40|303.95|299.05|303.98|299.08|304.1|299.2|303.95|299.05|24
1645993850000|2022-02-27 20:30:50|303.96|299.06|304.01|299.11|304.03|299.13|303.92|299.02|22
1645993860000|2022-02-27 20:31:00|304.02|299.12|304.03|299.13|304.03|299.13|303.97|299.07|19
1645993870000|2022-02-27 20:31:10|304.01|299.11|304.02|299.12|304.03|299.13|304.01|299.11|15
1645993880000|2022-02-27 20:31:20|303.98|299.08|303.96|299.06|304|299.1|303.94|299.04|12
1645993890000|2022-02-27 20:31:30|303.97|299.07|304.04|299.14|304.04|299.14|303.97|299.07|22
1645993900000|2022-02-27 20:31:40|304.03|299.13|304.08|299.18|304.11|299.21|304.03|299.13|20
1645993910000|2022-02-27 20:31:50|304.09|299.19|304.12|299.22|304.17|299.27|304.09|299.19|17
1645993920000|2022-02-27 20:32:00|304.14|299.24|304.22|299.32|304.23|299.33|304.1|299.2|16
1645993930000|2022-02-27 20:32:10|304.25|299.35|304.56|299.66|304.56|299.66|304.24|299.34|24
1645993940000|2022-02-27 20:32:20|304.55|299.65|304.48|299.58|304.55|299.65|304.47|299.57|23
1645993950000|2022-02-27 20:32:30|304.47|299.57|304.49|299.59|304.49|299.59|304.38|299.48|20
1645993960000|2022-02-27 20:32:40|304.51|299.61|304.75|299.85|304.75|299.85|304.49|299.59|29
1645993970000|2022-02-27 20:32:50|304.76|299.86|305.09|300.19|305.09|300.19|304.75|299.85|26
1645993980000|2022-02-27 20:33:00|305.1|300.2|304.91|300.01|305.11|300.21|304.86|299.96|27
1645993990000|2022-02-27 20:33:10|304.9|300|304.87|299.97|304.9|300|304.82|299.92|22
1645994000000|2022-02-27 20:33:20|304.88|299.98|305.04|300.14|305.04|300.14|304.88|299.98|23
1645994010000|2022-02-27 20:33:30|305.08|300.18|305.04|300.14|305.12|300.22|305.01|300.11|26
1645994020000|2022-02-27 20:33:40|305.05|300.15|305.04|300.14|305.08|300.18|305|300.1|18
1645994030000|2022-02-27 20:33:50|305.05|300.15|305.03|300.13|305.07|300.17|305.03|300.13|18
1645994040000|2022-02-27 20:34:00|305.02|300.12|304.91|300.01|305.04|300.14|304.91|300.01|16
1645994050000|2022-02-27 20:34:10|304.94|300.04|304.94|300.04|304.94|300.04|304.88|299.98|15
1645994060000|2022-02-27 20:34:20|304.93|300.03|304.92|300.02|304.94|300.04|304.88|299.98|16
1645994070000|2022-02-27 20:34:30|304.91|300.01|305.09|300.19|305.09|300.19|304.91|300.01|14
1645994080000|2022-02-27 20:34:40|305.1|300.2|305.04|300.14|305.26|300.36|305.04|300.14|28
1645994090000|2022-02-27 20:34:50|305.05|300.15|304.89|299.99|305.07|300.17|304.86|299.96|18
1645994100000|2022-02-27 20:35:00|304.9|300|304.61|299.71|304.9|300|304.58|299.68|22
1645994110000|2022-02-27 20:35:10|304.62|299.72|305.01|300.11|305.01|300.11|304.62|299.72|24
1645994120000|2022-02-27 20:35:20|305.04|300.14|304.98|300.08|305.06|300.16|304.95|300.05|21
1645994130000|2022-02-27 20:35:30|304.99|300.09|305.04|300.14|305.05|300.15|304.98|300.08|19
1645994140000|2022-02-27 20:35:40|305.03|300.13|305.01|300.11|305.07|300.17|304.98|300.08|20
1645994150000|2022-02-27 20:35:50|305.02|300.12|305.11|300.21|305.11|300.21|304.94|300.04|18
1645994160000|2022-02-27 20:36:00|305.15|300.25|305.13|300.23|305.23|300.33|305.08|300.18|25
1645994170000|2022-02-27 20:36:10|305.12|300.22|305.15|300.25|305.15|300.25|305.07|300.17|25
1645994180000|2022-02-27 20:36:20|305.14|300.24|305.16|300.26|305.25|300.35|305.13|300.23|26
1645994190000|2022-02-27 20:36:30|305.14|300.24|305.09|300.19|305.17|300.27|305.08|300.18|18
1645994200000|2022-02-27 20:36:40|305.08|300.18|305.07|300.17|305.09|300.19|305.06|300.16|9
1645994210000|2022-02-27 20:36:50|305.06|300.16|305.02|300.12|305.07|300.17|305.01|300.11|15
1645994220000|2022-02-27 20:37:00|305.01|300.11|305.04|300.14|305.08|300.18|305.01|300.11|16
1645994230000|2022-02-27 20:37:10|305.03|300.13|305.1|300.2|305.1|300.2|305.03|300.13|19
1645994240000|2022-02-27 20:37:20|305.11|300.21|305.07|300.17|305.19|300.29|305.06|300.16|21
1645994250000|2022-02-27 20:37:30|305.04|300.14|305.09|300.19|305.13|300.23|305.04|300.14|23
1645994260000|2022-02-27 20:37:40|305.08|300.18|305.27|300.37|305.27|300.37|305.07|300.17|26
1645994270000|2022-02-27 20:37:50|305.25|300.35|305.35|300.45|305.35|300.45|305.17|300.27|23
1645994280000|2022-02-27 20:38:00|305.36|300.46|305.35|300.45|305.36|300.46|305.25|300.35|20
1645994290000|2022-02-27 20:38:10|305.36|300.46|305.5|300.6|305.5|300.6|305.33|300.43|27
1645994300000|2022-02-27 20:38:20|305.51|300.61|305.46|300.56|305.53|300.63|305.42|300.52|20
1645994310000|2022-02-27 20:38:30|305.47|300.57|305.53|300.63|305.53|300.63|305.41|300.51|18
1645994320000|2022-02-27 20:38:40|305.54|300.64|305.56|300.66|305.57|300.67|305.46|300.56|28
1645994330000|2022-02-27 20:38:50|305.62|300.72|305.8|300.9|305.87|300.97|305.62|300.72|27
1645994340000|2022-02-27 20:39:00|305.79|300.89|306.15|301.25|306.15|301.25|305.79|300.89|26
1645994350000|2022-02-27 20:39:10|306.13|301.23|306.16|301.26|306.22|301.32|306.13|301.23|21
1645994360000|2022-02-27 20:39:20|306.11|301.21|305.87|300.97|306.11|301.21|305.85|300.95|27
1645994370000|2022-02-27 20:39:30|305.88|300.98|305.99|301.09|306.02|301.12|305.88|300.98|22
1645994380000|2022-02-27 20:39:40|306|301.1|305.95|301.05|306.12|301.22|305.95|301.05|24
1645994390000|2022-02-27 20:39:50|305.97|301.07|305.91|301.01|306.02|301.12|305.88|300.98|24
1645994400000|2022-02-27 20:40:00|305.92|301.02|305.92|301.02|306.02|301.12|305.86|300.96|25
1645994410000|2022-02-27 20:40:10|305.9|301|305.96|301.06|305.97|301.07|305.88|300.98|25
1645994420000|2022-02-27 20:40:20|305.97|301.07|306|301.1|306|301.1|305.9|301|24
1645994430000|2022-02-27 20:40:30|305.99|301.09|306.1|301.2|306.14|301.24|305.99|301.09|18
1645994440000|2022-02-27 20:40:40|306.11|301.21|306.1|301.2|306.18|301.28|306.06|301.16|20
1645994450000|2022-02-27 20:40:50|306.09|301.19|306.13|301.23|306.13|301.23|306.06|301.16|15
1645994460000|2022-02-27 20:41:00|306.12|301.22|306.16|301.26|306.16|301.26|306.03|301.13|18
1645994470000|2022-02-27 20:41:10|306.17|301.27|306.11|301.21|306.18|301.28|306.11|301.21|5
1645994480000|2022-02-27 20:41:20|306.12|301.22|306.14|301.24|306.16|301.26|306.06|301.16|25
1645994490000|2022-02-27 20:41:30|306.15|301.25|305.93|301.03|306.15|301.25|305.93|301.03|20
1645994500000|2022-02-27 20:41:40|305.87|300.97|305.65|300.75|305.92|301.02|305.63|300.73|25
1645994510000|2022-02-27 20:41:50|305.66|300.76|305.89|300.99|305.9|301|305.66|300.76|29
1645994520000|2022-02-27 20:42:00|305.84|300.94|306.04|301.14|306.05|301.15|305.84|300.94|24
1645994530000|2022-02-27 20:42:10|306.05|301.15|305.97|301.07|306.08|301.18|305.93|301.03|23
1645994540000|2022-02-27 20:42:20|306|301.1|306.21|301.31|306.21|301.31|306|301.1|21
1645994550000|2022-02-27 20:42:30|306.16|301.26|306.01|301.11|306.17|301.27|306|301.1|25
1645994560000|2022-02-27 20:42:40|306.02|301.12|306.13|301.23|306.18|301.28|306.02|301.12|10
1645994570000|2022-02-27 20:42:50|306.12|301.22|306.13|301.23|306.29|301.39|306.12|301.22|22
1645994580000|2022-02-27 20:43:00|306.12|301.22|306.1|301.2|306.13|301.23|306.09|301.19|14
1645994590000|2022-02-27 20:43:10|306.09|301.19|305.98|301.08|306.16|301.26|305.98|301.08|17
1645994600000|2022-02-27 20:43:20|305.99|301.09|305.69|300.79|306.01|301.11|305.69|300.79|24
1645994610000|2022-02-27 20:43:30|305.7|300.8|305.85|300.95|305.85|300.95|305.67|300.77|25
1645994620000|2022-02-27 20:43:40|305.86|300.96|305.95|301.05|305.95|301.05|305.83|300.93|18
1645994630000|2022-02-27 20:43:50|305.94|301.04|306.21|301.31|306.21|301.31|305.94|301.04|27
1645994640000|2022-02-27 20:44:00|306.17|301.27|306.35|301.45|306.37|301.47|306.12|301.22|22
1645994650000|2022-02-27 20:44:10|306.36|301.46|306.16|301.26|306.37|301.47|306.16|301.26|22
1645994660000|2022-02-27 20:44:20|306.17|301.27|306.36|301.46|306.37|301.47|306.17|301.27|21
1645994670000|2022-02-27 20:44:30|306.37|301.47|306.48|301.58|306.53|301.63|306.36|301.46|27
1645994680000|2022-02-27 20:44:40|306.5|301.6|306.52|301.62|306.53|301.63|306.5|301.6|13
1645994690000|2022-02-27 20:44:50|306.51|301.61|306.49|301.59|306.54|301.64|306.45|301.55|11
1645994700000|2022-02-27 20:45:00|306.51|301.61|306.63|301.73|306.68|301.78|306.5|301.6|23
1645994710000|2022-02-27 20:45:10|306.64|301.74|306.76|301.86|306.76|301.86|306.64|301.74|15
1645994720000|2022-02-27 20:45:20|306.77|301.87|306.82|301.92|306.83|301.93|306.77|301.87|9
1645994730000|2022-02-27 20:45:30|306.83|301.93|306.88|301.98|306.88|301.98|306.82|301.92|13
1645994740000|2022-02-27 20:45:40|306.89|301.99|307.27|302.37|307.28|302.38|306.89|301.99|29
1645994750000|2022-02-27 20:45:50|307.28|302.38|307.32|302.42|307.32|302.42|307.21|302.31|21
1645994760000|2022-02-27 20:46:00|307.31|302.41|307.23|302.33|307.31|302.41|307.22|302.32|17
1645994770000|2022-02-27 20:46:10|307.24|302.34|307.07|302.17|307.24|302.34|307.07|302.17|20
1645994780000|2022-02-27 20:46:20|307.08|302.18|307.23|302.33|307.25|302.35|307.06|302.16|20
1645994790000|2022-02-27 20:46:30|307.22|302.32|307.12|302.22|307.23|302.33|307.11|302.21|20
1645994800000|2022-02-27 20:46:40|307.13|302.23|307.26|302.36|307.26|302.36|307.13|302.23|24
1645994810000|2022-02-27 20:46:50|307.19|302.29|307.38|302.48|307.4|302.5|307.19|302.29|18
1645994820000|2022-02-27 20:47:00|307.39|302.49|307.5|302.6|307.53|302.63|307.39|302.49|26
1645994830000|2022-02-27 20:47:10|307.51|302.61|307.64|302.74|307.64|302.74|307.43|302.53|25
1645994840000|2022-02-27 20:47:20|307.65|302.75|307.58|302.68|307.81|302.91|307.58|302.68|22
1645994850000|2022-02-27 20:47:30|307.59|302.69|307.67|302.77|307.68|302.78|307.59|302.69|23
1645994860000|2022-02-27 20:47:40|307.65|302.75|307.67|302.77|307.71|302.81|307.52|302.62|27
1645994870000|2022-02-27 20:47:50|307.69|302.79|308.08|303.18|308.17|303.27|307.69|302.79|26
1645994880000|2022-02-27 20:48:00|308.09|303.19|308.22|303.32|308.41|303.51|308.09|303.19|32
1645994890000|2022-02-27 20:48:10|308.25|303.35|307.98|303.08|308.32|303.42|307.96|303.06|29
1645994900000|2022-02-27 20:48:20|307.97|303.07|308.34|303.44|308.47|303.57|307.88|302.98|33
1645994910000|2022-02-27 20:48:30|308.31|303.41|308.55|303.65|308.56|303.66|308.31|303.41|29
1645994920000|2022-02-27 20:48:40|308.56|303.66|308.95|304.05|308.95|304.05|308.41|303.51|33
1645994930000|2022-02-27 20:48:50|309.02|304.12|309.04|304.14|309.16|304.26|308.99|304.09|24
1645994940000|2022-02-27 20:49:00|309.01|304.11|309.4|304.5|309.4|304.5|309.01|304.11|27
1645994950000|2022-02-27 20:49:10|309.39|304.49|309.91|305.01|309.91|305.01|309.39|304.49|32
1645994960000|2022-02-27 20:49:20|309.93|305.03|309.69|304.79|309.93|305.03|309.65|304.75|31
1645994970000|2022-02-27 20:49:30|309.63|304.73|309.98|305.08|310.03|305.13|309.52|304.62|32
1645994980000|2022-02-27 20:49:40|309.96|305.06|309.9|305|310.01|305.11|309.9|305|27
1645994990000|2022-02-27 20:49:50|309.89|304.99|309.97|305.07|310.02|305.12|309.86|304.96|30
1645995000000|2022-02-27 20:50:00|309.98|305.08|309.84|304.94|310.11|305.21|309.83|304.93|27
1645995010000|2022-02-27 20:50:10|309.8|304.9|310.24|305.34|310.25|305.35|309.8|304.9|29
1645995020000|2022-02-27 20:50:20|310.27|305.37|310.63|305.73|310.69|305.79|310.13|305.23|33
1645995030000|2022-02-27 20:50:30|310.68|305.78|310.58|305.68|310.79|305.89|310.57|305.67|28
1645995040000|2022-02-27 20:50:40|310.57|305.67|310.16|305.26|310.57|305.67|310.12|305.22|30
1645995050000|2022-02-27 20:50:50|310.15|305.25|310.16|305.26|310.19|305.29|310.06|305.16|20
1645995060000|2022-02-27 20:51:00|310.15|305.25|309.85|304.95|310.15|305.25|309.81|304.91|25
1645995070000|2022-02-27 20:51:10|309.86|304.96|309.86|304.96|309.96|305.06|309.83|304.93|23
1645995080000|2022-02-27 20:51:20|309.87|304.97|309.81|304.91|309.95|305.05|309.77|304.87|28
1645995090000|2022-02-27 20:51:30|309.72|304.82|309.84|304.94|309.89|304.99|309.66|304.76|23
1645995100000|2022-02-27 20:51:40|309.83|304.93|309.93|305.03|309.93|305.03|309.8|304.9|22
1645995110000|2022-02-27 20:51:50|309.94|305.04|310.06|305.16|310.19|305.29|309.94|305.04|19
1645995120000|2022-02-27 20:52:00|310.07|305.17|309.6|304.7|310.07|305.17|309.51|304.61|31
1645995130000|2022-02-27 20:52:10|309.64|304.74|309.55|304.65|309.72|304.82|309.53|304.63|24
1645995140000|2022-02-27 20:52:20|309.54|304.64|309.72|304.82|309.78|304.88|309.43|304.53|34
1645995150000|2022-02-27 20:52:30|309.74|304.84|309.83|304.93|309.88|304.98|309.63|304.73|24
1645995160000|2022-02-27 20:52:40|309.88|304.98|309.86|304.96|309.96|305.06|309.78|304.88|21
1645995170000|2022-02-27 20:52:50|309.88|304.98|309.97|305.07|309.98|305.08|309.82|304.92|19
1645995180000|2022-02-27 20:53:00|309.98|305.08|309.56|304.66|309.98|305.08|309.56|304.66|24
1645995190000|2022-02-27 20:53:10|309.57|304.67|309.36|304.46|309.57|304.67|309.14|304.24|32
1645995200000|2022-02-27 20:53:20|309.38|304.48|309.44|304.54|309.45|304.55|309.31|304.41|18
1645995210000|2022-02-27 20:53:30|309.45|304.55|309.4|304.5|309.45|304.55|309.39|304.49|18
1645995220000|2022-02-27 20:53:40|309.41|304.51|309.18|304.28|309.42|304.52|309.18|304.28|17
1645995230000|2022-02-27 20:53:50|309.19|304.29|309.26|304.36|309.28|304.38|309.19|304.29|19
1645995240000|2022-02-27 20:54:00|309.27|304.37|309.24|304.34|309.31|304.41|309.1|304.2|25
1645995250000|2022-02-27 20:54:10|309.23|304.33|309.44|304.54|309.51|304.61|309.23|304.33|22
1645995260000|2022-02-27 20:54:20|309.42|304.52|309.46|304.56|309.46|304.56|309.41|304.51|14
1645995270000|2022-02-27 20:54:30|309.45|304.55|309.52|304.62|309.52|304.62|309.43|304.53|19
1645995280000|2022-02-27 20:54:40|309.58|304.68|309.52|304.62|309.58|304.68|309.5|304.6|22
1645995290000|2022-02-27 20:54:50|309.51|304.61|309.5|304.6|309.58|304.68|309.5|304.6|23
1645995300000|2022-02-27 20:55:00|309.51|304.61|309.48|304.58|309.53|304.63|309.48|304.58|22
1645995310000|2022-02-27 20:55:10|309.47|304.57|309.44|304.54|309.47|304.57|309.28|304.38|21
1645995320000|2022-02-27 20:55:20|309.45|304.55|309.62|304.72|309.62|304.72|309.44|304.54|20
1645995330000|2022-02-27 20:55:30|309.63|304.73|309.82|304.92|309.82|304.92|309.63|304.73|26
1645995340000|2022-02-27 20:55:40|309.81|304.91|309.57|304.67|309.83|304.93|309.57|304.67|20
1645995350000|2022-02-27 20:55:50|309.56|304.66|309.45|304.55|309.59|304.69|309.33|304.43|22
1645995360000|2022-02-27 20:56:00|309.44|304.54|309.53|304.63|309.55|304.65|309.44|304.54|17
1645995370000|2022-02-27 20:56:10|309.52|304.62|309.44|304.54|309.56|304.66|309.43|304.53|15
1645995380000|2022-02-27 20:56:20|309.45|304.55|309.42|304.52|309.47|304.57|309.36|304.46|28
1645995390000|2022-02-27 20:56:30|309.4|304.5|309.3|304.4|309.43|304.53|309.3|304.4|19
1645995400000|2022-02-27 20:56:40|309.33|304.43|309.08|304.18|309.33|304.43|309.08|304.18|22
1645995410000|2022-02-27 20:56:50|309.1|304.2|309.29|304.39|309.29|304.39|309.08|304.18|28
1645995420000|2022-02-27 20:57:00|309.3|304.4|309.15|304.25|309.33|304.43|309.15|304.25|25
1645995430000|2022-02-27 20:57:10|309.16|304.26|308.85|303.95|309.16|304.26|308.85|303.95|28
1645995440000|2022-02-27 20:57:20|308.8|303.9|308.62|303.72|308.8|303.9|308.57|303.67|28
1645995450000|2022-02-27 20:57:30|308.61|303.71|308.59|303.69|308.74|303.84|308.58|303.68|25
1645995460000|2022-02-27 20:57:40|308.58|303.68|308.59|303.69|308.61|303.71|308.57|303.67|19
1645995470000|2022-02-27 20:57:50|308.49|303.59|308.44|303.54|308.49|303.59|308.43|303.53|17
1645995480000|2022-02-27 20:58:00|308.43|303.53|308.48|303.58|308.58|303.68|308.43|303.53|23
1645995490000|2022-02-27 20:58:10|308.49|303.59|308.13|303.23|308.49|303.59|308.13|303.23|30
1645995500000|2022-02-27 20:58:20|308.14|303.24|308.19|303.29|308.34|303.44|308.14|303.24|19
1645995510000|2022-02-27 20:58:30|308.18|303.28|308.29|303.39|308.41|303.51|308.18|303.28|26
1645995520000|2022-02-27 20:58:40|308.3|303.4|308.4|303.5|308.5|303.6|308.28|303.38|19
1645995530000|2022-02-27 20:58:50|308.39|303.49|308.39|303.49|308.44|303.54|308.19|303.29|28
1645995540000|2022-02-27 20:59:00|308.43|303.53|308.48|303.58|308.54|303.64|308.42|303.52|20
1645995550000|2022-02-27 20:59:10|308.51|303.61|308.61|303.71|308.61|303.71|308.44|303.54|23
1645995560000|2022-02-27 20:59:20|308.52|303.62|308.48|303.58|308.56|303.66|308.32|303.42|28
1645995570000|2022-02-27 20:59:30|308.47|303.57|308.5|303.6|308.53|303.63|308.47|303.57|20
1645995580000|2022-02-27 20:59:40|308.51|303.61|308.56|303.66|308.61|303.71|308.51|303.61|24
1645995590000|2022-02-27 20:59:50|308.55|303.65|308.59|303.69|308.59|303.69|308.39|303.49|30
1645995600000|2022-02-27 21:00:00|308.58|303.68|308.15|303.25|308.58|303.68|308.15|303.25|28
1645995610000|2022-02-27 21:00:10|308.11|303.21|307.74|302.84|308.12|303.22|307.74|302.84|21
1645995620000|2022-02-27 21:00:20|307.73|302.83|307.8|302.9|307.8|302.9|307.67|302.77|26
1645995630000|2022-02-27 21:00:30|307.79|302.89|308.07|303.17|308.08|303.18|307.79|302.89|24
1645995640000|2022-02-27 21:00:40|308.08|303.18|308.31|303.41|308.4|303.5|308.08|303.18|31
1645995650000|2022-02-27 21:00:50|308.29|303.39|308.26|303.36|308.37|303.47|308.26|303.36|25
1645995660000|2022-02-27 21:01:00|308.22|303.32|308.32|303.42|308.33|303.43|308.19|303.29|24
1645995670000|2022-02-27 21:01:10|308.34|303.44|308.46|303.56|308.46|303.56|308.27|303.37|22
1645995680000|2022-02-27 21:01:20|308.43|303.53|308.43|303.53|308.56|303.66|308.43|303.53|22
1645995690000|2022-02-27 21:01:30|308.41|303.51|308.49|303.59|308.58|303.68|308.4|303.5|27
1645995700000|2022-02-27 21:01:40|308.48|303.58|308.5|303.6|308.53|303.63|308.48|303.58|14
1645995710000|2022-02-27 21:01:50|308.45|303.55|308.39|303.49|308.53|303.63|308.39|303.49|20
1645995720000|2022-02-27 21:02:00|308.4|303.5|308.39|303.49|308.46|303.56|308.33|303.43|26
1645995730000|2022-02-27 21:02:10|308.41|303.51|308.52|303.62|308.52|303.62|308.4|303.5|26
1645995740000|2022-02-27 21:02:20|308.54|303.64|308.3|303.4|308.6|303.7|308.29|303.39|24
1645995750000|2022-02-27 21:02:30|308.31|303.41|308.05|303.15|308.32|303.42|308.04|303.14|26
1645995760000|2022-02-27 21:02:40|308.07|303.17|308.07|303.17|308.14|303.24|308|303.1|20
1645995770000|2022-02-27 21:02:50|308.08|303.18|308.03|303.13|308.08|303.18|307.92|303.02|22
1645995780000|2022-02-27 21:03:00|308.02|303.12|308.11|303.21|308.11|303.21|308.01|303.11|25
1645995790000|2022-02-27 21:03:10|308.12|303.22|307.85|302.95|308.15|303.25|307.8|302.9|28
1645995800000|2022-02-27 21:03:20|307.86|302.96|307.45|302.55|307.86|302.96|307.45|302.55|25
1645995810000|2022-02-27 21:03:30|307.46|302.56|307.78|302.88|307.79|302.89|307.46|302.56|34
1645995820000|2022-02-27 21:03:40|307.81|302.91|307.83|302.93|307.84|302.94|307.71|302.81|25
1645995830000|2022-02-27 21:03:50|307.84|302.94|307.9|303|307.97|303.07|307.82|302.92|26
1645995840000|2022-02-27 21:04:00|307.89|302.99|307.73|302.83|308|303.1|307.73|302.83|27
1645995850000|2022-02-27 21:04:10|307.69|302.79|307.67|302.77|307.73|302.83|307.67|302.77|20
1645995860000|2022-02-27 21:04:20|307.68|302.78|307.63|302.73|307.71|302.81|307.62|302.72|18
1645995870000|2022-02-27 21:04:30|307.64|302.74|307.53|302.63|307.77|302.87|307.53|302.63|27
1645995880000|2022-02-27 21:04:40|307.54|302.64|307.42|302.52|307.54|302.64|307.28|302.38|30
1645995890000|2022-02-27 21:04:50|307.4|302.5|307.24|302.34|307.4|302.5|307.2|302.3|28
1645995900000|2022-02-27 21:05:00|307.25|302.35|307.17|302.27|307.29|302.39|307.17|302.27|20
1645995910000|2022-02-27 21:05:10|307.18|302.28|306.71|301.81|307.24|302.34|306.71|301.81|23
1645995920000|2022-02-27 21:05:20|306.67|301.77|306.87|301.97|306.96|302.06|306.58|301.68|31
1645995930000|2022-02-27 21:05:30|306.86|301.96|307.1|302.2|307.1|302.2|306.85|301.95|28
1645995940000|2022-02-27 21:05:40|307.11|302.21|306.76|301.86|307.11|302.21|306.76|301.86|26
1645995950000|2022-02-27 21:05:50|306.75|301.85|306.48|301.58|306.85|301.95|306.48|301.58|19
1645995960000|2022-02-27 21:06:00|306.51|301.61|306.44|301.54|306.6|301.7|306.43|301.53|28
1645995970000|2022-02-27 21:06:10|306.45|301.55|306.19|301.29|306.47|301.57|306.13|301.23|33
1645995980000|2022-02-27 21:06:20|306.21|301.31|306.01|301.11|306.24|301.34|305.96|301.06|25
1645995990000|2022-02-27 21:06:30|306.05|301.15|305.82|300.92|306.2|301.3|305.7|300.8|34
1645996000000|2022-02-27 21:06:40|305.83|300.93|306.03|301.13|306.03|301.13|305.83|300.93|27
1645996010000|2022-02-27 21:06:50|306.04|301.14|305.76|300.86|306.04|301.14|305.76|300.86|25
1645996020000|2022-02-27 21:07:00|305.75|300.85|305.42|300.52|305.76|300.86|305.26|300.36|25
1645996030000|2022-02-27 21:07:10|305.43|300.53|305.53|300.63|305.64|300.74|305.42|300.52|30
1645996040000|2022-02-27 21:07:20|305.55|300.65|305.38|300.48|305.64|300.74|305.33|300.43|26
1645996050000|2022-02-27 21:07:30|305.39|300.49|305.41|300.51|305.41|300.51|305.37|300.47|17
1645996060000|2022-02-27 21:07:40|305.42|300.52|305.36|300.46|305.5|300.6|305.29|300.39|30
1645996070000|2022-02-27 21:07:50|305.31|300.41|305.17|300.27|305.31|300.41|305.14|300.24|16
1645996080000|2022-02-27 21:08:00|305.18|300.28|305.46|300.56|305.46|300.56|305.18|300.28|30
1645996090000|2022-02-27 21:08:10|305.47|300.57|305.37|300.47|305.49|300.59|305.28|300.38|28
1645996100000|2022-02-27 21:08:20|305.27|300.37|305.36|300.46|305.45|300.55|305.18|300.28|32
1645996110000|2022-02-27 21:08:30|305.35|300.45|305.57|300.67|305.57|300.67|305.35|300.45|21
1645996120000|2022-02-27 21:08:40|305.58|300.68|305.45|300.55|305.58|300.68|305.34|300.44|24
1645996130000|2022-02-27 21:08:50|305.46|300.56|305.21|300.31|305.5|300.6|305.21|300.31|19
1645996140000|2022-02-27 21:09:00|305.24|300.34|305.26|300.36|305.51|300.61|305.22|300.32|23
1645996150000|2022-02-27 21:09:10|305.24|300.34|305.28|300.38|305.3|300.4|304.94|300.04|31
1645996160000|2022-02-27 21:09:20|305.32|300.42|305.74|300.84|305.74|300.84|305.27|300.37|26
1645996170000|2022-02-27 21:09:30|305.7|300.8|305.73|300.83|305.74|300.84|305.6|300.7|20
1645996180000|2022-02-27 21:09:40|305.74|300.84|305.55|300.65|305.82|300.92|305.49|300.59|31
1645996190000|2022-02-27 21:09:50|305.51|300.61|305.13|300.23|305.58|300.68|305.13|300.23|33
1645996200000|2022-02-27 21:10:00|305.12|300.22|305.39|300.49|305.39|300.49|305.09|300.19|30
1645996210000|2022-02-27 21:10:10|305.38|300.48|305.1|300.2|305.44|300.54|305.1|300.2|27
1645996220000|2022-02-27 21:10:20|305.07|300.17|304.83|299.93|305.07|300.17|304.76|299.86|29
1645996230000|2022-02-27 21:10:30|304.82|299.92|304.89|299.99|304.97|300.07|304.82|299.92|24
1645996240000|2022-02-27 21:10:40|304.91|300.01|305.01|300.11|305.05|300.15|304.9|300|22
1645996250000|2022-02-27 21:10:50|305.04|300.14|304.86|299.96|305.09|300.19|304.86|299.96|23
1645996260000|2022-02-27 21:11:00|304.84|299.94|304.79|299.89|304.9|300|304.79|299.89|25
1645996270000|2022-02-27 21:11:10|304.8|299.9|304.9|300|304.91|300.01|304.8|299.9|23
1645996280000|2022-02-27 21:11:20|304.89|299.99|305.22|300.32|305.22|300.32|304.87|299.97|29
1645996290000|2022-02-27 21:11:30|305.3|300.4|305.35|300.45|305.44|300.54|305.3|300.4|24
1645996300000|2022-02-27 21:11:40|305.33|300.43|305.43|300.53|305.44|300.54|305.21|300.31|21
1645996310000|2022-02-27 21:11:50|305.45|300.55|305.39|300.49|305.45|300.55|305.39|300.49|20
1645996320000|2022-02-27 21:12:00|305.4|300.5|305.39|300.49|305.42|300.52|305.35|300.45|18
1645996330000|2022-02-27 21:12:10|305.4|300.5|305.33|300.43|305.4|300.5|305.27|300.37|21
1645996340000|2022-02-27 21:12:20|305.31|300.41|305.1|300.2|305.31|300.41|305.1|300.2|22
1645996350000|2022-02-27 21:12:30|305.09|300.19|305.2|300.3|305.2|300.3|305.08|300.18|10
1645996360000|2022-02-27 21:12:40|305.21|300.31|305.16|300.26|305.32|300.42|305.16|300.26|23
1645996370000|2022-02-27 21:12:50|305.14|300.24|304.97|300.07|305.16|300.26|304.95|300.05|30
1645996380000|2022-02-27 21:13:00|304.95|300.05|305.06|300.16|305.12|300.22|304.93|300.03|18
1645996390000|2022-02-27 21:13:10|305.07|300.17|304.88|299.98|305.08|300.18|304.87|299.97|26
1645996400000|2022-02-27 21:13:20|304.89|299.99|304.98|300.08|305.02|300.12|304.89|299.99|23
1645996410000|2022-02-27 21:13:30|304.97|300.07|305.07|300.17|305.12|300.22|304.97|300.07|21
1645996420000|2022-02-27 21:13:40|305.06|300.16|305.38|300.48|305.38|300.48|305.05|300.15|21
1645996430000|2022-02-27 21:13:50|305.37|300.47|305.25|300.35|305.43|300.53|305.25|300.35|17
1645996440000|2022-02-27 21:14:00|305.24|300.34|305.31|300.41|305.32|300.42|305.21|300.31|24
1645996450000|2022-02-27 21:14:10|305.28|300.38|305.07|300.17|305.28|300.38|305.07|300.17|20
1645996460000|2022-02-27 21:14:20|305.06|300.16|304.88|299.98|305.17|300.27|304.85|299.95|30
1645996470000|2022-02-27 21:14:30|304.89|299.99|304.75|299.85|304.95|300.05|304.75|299.85|17
1645996480000|2022-02-27 21:14:40|304.76|299.86|304.46|299.56|304.76|299.86|304.31|299.41|31
1645996490000|2022-02-27 21:14:50|304.45|299.55|304.56|299.66|304.56|299.66|304.45|299.55|24
1645996500000|2022-02-27 21:15:00|304.58|299.68|304.59|299.69|304.64|299.74|304.56|299.66|13
1645996510000|2022-02-27 21:15:10|304.6|299.7|304.75|299.85|304.75|299.85|304.6|299.7|19
1645996520000|2022-02-27 21:15:20|304.76|299.86|304.75|299.85|304.84|299.94|304.75|299.85|19
1645996530000|2022-02-27 21:15:30|304.76|299.86|304.43|299.53|304.76|299.86|304.43|299.53|26
1645996540000|2022-02-27 21:15:40|304.44|299.54|304.25|299.35|304.49|299.59|304.2|299.3|25
1645996550000|2022-02-27 21:15:50|304.26|299.36|304.17|299.27|304.28|299.38|304.06|299.16|26
1645996560000|2022-02-27 21:16:00|304.19|299.29|304.27|299.37|304.33|299.43|304.19|299.29|23
1645996570000|2022-02-27 21:16:10|304.24|299.34|304.31|299.41|304.31|299.41|304.11|299.21|26
1645996580000|2022-02-27 21:16:20|304.35|299.45|304.64|299.74|304.66|299.76|304.33|299.43|27
1645996590000|2022-02-27 21:16:30|304.62|299.72|304.44|299.54|304.63|299.73|304.44|299.54|21
1645996600000|2022-02-27 21:16:40|304.43|299.53|304.19|299.29|304.43|299.53|304.19|299.29|23
1645996610000|2022-02-27 21:16:50|304.2|299.3|304.31|299.41|304.33|299.43|304.15|299.25|18
1645996620000|2022-02-27 21:17:00|304.29|299.39|304.31|299.41|304.31|299.41|304.22|299.32|23
1645996630000|2022-02-27 21:17:10|304.29|299.39|304.2|299.3|304.32|299.42|304.18|299.28|19
1645996640000|2022-02-27 21:17:20|304.21|299.31|304.13|299.23|304.31|299.41|304.1|299.2|22
1645996650000|2022-02-27 21:17:30|304.12|299.22|304.1|299.2|304.19|299.29|304.07|299.17|22
1645996660000|2022-02-27 21:17:40|304.11|299.21|304.06|299.16|304.11|299.21|304.04|299.14|20
1645996670000|2022-02-27 21:17:50|304.05|299.15|304.2|299.3|304.27|299.37|304.04|299.14|23
1645996680000|2022-02-27 21:18:00|304.27|299.37|304.05|299.15|304.27|299.37|304.03|299.13|21
1645996690000|2022-02-27 21:18:10|304.06|299.16|304|299.1|304.07|299.17|304|299.1|16
1645996700000|2022-02-27 21:18:20|303.96|299.06|303.48|298.58|303.99|299.09|303.47|298.57|26
1645996710000|2022-02-27 21:18:30|303.54|298.64|303.59|298.69|303.79|298.89|303.5|298.6|35
1645996720000|2022-02-27 21:18:40|303.58|298.68|303|298.1|303.61|298.71|303|298.1|32
1645996730000|2022-02-27 21:18:50|302.99|298.09|302.97|298.07|303.12|298.22|302.92|298.02|29
1645996740000|2022-02-27 21:19:00|302.95|298.05|302.35|297.45|302.95|298.05|302.35|297.45|33
1645996750000|2022-02-27 21:19:10|302.29|297.39|302.37|297.47|302.71|297.81|302.29|297.39|29
1645996760000|2022-02-27 21:19:20|302.36|297.46|302.18|297.28|302.43|297.53|302.14|297.24|31
1645996770000|2022-02-27 21:19:30|302.3|297.4|302.3|297.4|302.32|297.42|302.07|297.17|27
1645996780000|2022-02-27 21:19:40|302.31|297.41|302.35|297.45|302.53|297.63|302.17|297.27|28
1645996790000|2022-02-27 21:19:50|302.36|297.46|302.09|297.19|302.36|297.46|302.09|297.19|26
1645996800000|2022-02-27 21:20:00|302.07|297.17|302.63|297.73|302.63|297.73|302.06|297.16|32
1645996810000|2022-02-27 21:20:10|302.62|297.72|303.15|298.25|303.16|298.26|302.62|297.72|31
1645996820000|2022-02-27 21:20:20|303.14|298.24|302.99|298.09|303.14|298.24|302.94|298.04|29
1645996830000|2022-02-27 21:20:30|303|298.1|303.12|298.22|303.12|298.22|302.83|297.93|31
1645996840000|2022-02-27 21:20:40|303.14|298.24|303.15|298.25|303.2|298.3|303.1|298.2|29
1645996850000|2022-02-27 21:20:50|303.2|298.3|303.18|298.28|303.2|298.3|303|298.1|29
1645996860000|2022-02-27 21:21:00|303.13|298.23|303.17|298.27|303.17|298.27|303.01|298.11|30
1645996870000|2022-02-27 21:21:10|303.2|298.3|303.44|298.54|303.47|298.57|303.2|298.3|32
1645996880000|2022-02-27 21:21:20|303.45|298.55|303.78|298.88|303.79|298.89|303.45|298.55|32
1645996890000|2022-02-27 21:21:30|303.81|298.91|303.6|298.7|303.92|299.02|303.6|298.7|37
1645996900000|2022-02-27 21:21:40|303.56|298.66|303.41|298.51|303.56|298.66|303.39|298.49|23
1645996910000|2022-02-27 21:21:50|303.42|298.52|303.32|298.42|303.46|298.56|303.32|298.42|14
1645996920000|2022-02-27 21:22:00|303.31|298.41|303.23|298.33|303.41|298.51|303.23|298.33|29
1645996930000|2022-02-27 21:22:10|303.19|298.29|303.07|298.17|303.19|298.29|303.07|298.17|24
1645996940000|2022-02-27 21:22:20|302.99|298.09|303.11|298.21|303.11|298.21|302.95|298.05|20
1645996950000|2022-02-27 21:22:30|303.12|298.22|303.26|298.36|303.3|298.4|303.1|298.2|23
1645996960000|2022-02-27 21:22:40|303.25|298.35|303.63|298.73|303.63|298.73|303.25|298.35|27
1645996970000|2022-02-27 21:22:50|303.68|298.78|303.72|298.82|303.72|298.82|303.63|298.73|27
1645996980000|2022-02-27 21:23:00|303.75|298.85|303.52|298.62|303.75|298.85|303.52|298.62|26
1645996990000|2022-02-27 21:23:10|303.53|298.63|303.46|298.56|303.54|298.64|303.36|298.46|27
1645997000000|2022-02-27 21:23:20|303.47|298.57|303.41|298.51|303.49|298.59|303.4|298.5|26
1645997010000|2022-02-27 21:23:30|303.4|298.5|303.38|298.48|303.45|298.55|303.36|298.46|25
1645997020000|2022-02-27 21:23:40|303.37|298.47|303.46|298.56|303.47|298.57|303.35|298.45|16
1645997030000|2022-02-27 21:23:50|303.48|298.58|303.51|298.61|303.54|298.64|303.48|298.58|20
1645997040000|2022-02-27 21:24:00|303.52|298.62|303.42|298.52|303.52|298.62|303.4|298.5|21
1645997050000|2022-02-27 21:24:10|303.41|298.51|303.35|298.45|303.42|298.52|303.3|298.4|17
1645997060000|2022-02-27 21:24:20|303.39|298.49|303.4|298.5|303.4|298.5|303.32|298.42|21
1645997070000|2022-02-27 21:24:30|303.41|298.51|303.72|298.82|303.74|298.84|303.41|298.51|26
1645997080000|2022-02-27 21:24:40|303.74|298.84|303.91|299.01|303.92|299.02|303.74|298.84|22
1645997090000|2022-02-27 21:24:50|303.96|299.06|303.97|299.07|304.03|299.13|303.96|299.06|19
1645997100000|2022-02-27 21:25:00|303.94|299.04|304.11|299.21|304.11|299.21|303.94|299.04|22
1645997110000|2022-02-27 21:25:10|304.18|299.28|304.32|299.42|304.46|299.56|304.18|299.28|28
1645997120000|2022-02-27 21:25:20|304.33|299.43|304.6|299.7|304.67|299.77|304.33|299.43|28
1645997130000|2022-02-27 21:25:30|304.59|299.69|304.64|299.74|304.67|299.77|304.57|299.67|22
1645997140000|2022-02-27 21:25:40|304.65|299.75|304.53|299.63|304.65|299.75|304.47|299.57|19
1645997150000|2022-02-27 21:25:50|304.54|299.64|304.6|299.7|304.66|299.76|304.54|299.64|23
1645997160000|2022-02-27 21:26:00|304.59|299.69|304.64|299.74|304.71|299.81|304.59|299.69|13
1645997170000|2022-02-27 21:26:10|304.63|299.73|304.71|299.81|304.73|299.83|304.6|299.7|20
1645997180000|2022-02-27 21:26:20|304.72|299.82|304.56|299.66|304.72|299.82|304.56|299.66|21
1645997190000|2022-02-27 21:26:30|304.57|299.67|304.29|299.39|304.59|299.69|304.29|299.39|23
1645997200000|2022-02-27 21:26:40|304.28|299.38|304.28|299.38|304.31|299.41|304.21|299.31|19
1645997210000|2022-02-27 21:26:50|304.29|299.39|304.37|299.47|304.38|299.48|304.28|299.38|19
1645997220000|2022-02-27 21:27:00|304.36|299.46|304.13|299.23|304.36|299.46|304.11|299.21|21
1645997230000|2022-02-27 21:27:10|304.07|299.17|304.26|299.36|304.26|299.36|303.95|299.05|26
1645997240000|2022-02-27 21:27:20|304.27|299.37|304.42|299.52|304.42|299.52|304.24|299.34|27
1645997250000|2022-02-27 21:27:30|304.43|299.53|304.28|299.38|304.43|299.53|304.28|299.38|23
1645997260000|2022-02-27 21:27:40|304.27|299.37|304.13|299.23|304.28|299.38|304.13|299.23|19
1645997270000|2022-02-27 21:27:50|304.09|299.19|303.89|298.99|304.1|299.2|303.89|298.99|24
1645997280000|2022-02-27 21:28:00|303.88|298.98|303.98|299.08|303.98|299.08|303.87|298.97|16
1645997290000|2022-02-27 21:28:10|303.97|299.07|304.15|299.25|304.17|299.27|303.97|299.07|27
1645997300000|2022-02-27 21:28:20|304.14|299.24|304.02|299.12|304.14|299.24|304.01|299.11|19
1645997310000|2022-02-27 21:28:30|304.01|299.11|304.24|299.34|304.24|299.34|304.01|299.11|21
1645997320000|2022-02-27 21:28:40|304.23|299.33|304.42|299.52|304.43|299.53|304.22|299.32|28
1645997330000|2022-02-27 21:28:50|304.43|299.53|304.36|299.46|304.45|299.55|304.35|299.45|26
1645997340000|2022-02-27 21:29:00|304.37|299.47|304.47|299.57|304.47|299.57|304.36|299.46|16
1645997350000|2022-02-27 21:29:10|304.46|299.56|304.43|299.53|304.46|299.56|304.42|299.52|12
1645997360000|2022-02-27 21:29:20|304.44|299.54|304.21|299.31|304.44|299.54|304.21|299.31|16
1645997370000|2022-02-27 21:29:30|304.2|299.3|304.18|299.28|304.22|299.32|304.18|299.28|10
1645997380000|2022-02-27 21:29:40|304.16|299.26|304.19|299.29|304.2|299.3|304.15|299.25|17
1645997390000|2022-02-27 21:29:50|304.2|299.3|304.33|299.43|304.33|299.43|304.19|299.29|13
1645997400000|2022-02-27 21:30:00|304.34|299.44|304.54|299.64|304.54|299.64|304.34|299.44|11
1645997410000|2022-02-27 21:30:10|304.53|299.63|304.87|299.97|304.87|299.97|304.53|299.63|20
1645997420000|2022-02-27 21:30:20|304.86|299.96|304.8|299.9|304.86|299.96|304.8|299.9|8
1645997430000|2022-02-27 21:30:30|304.82|299.92|304.97|300.07|304.97|300.07|304.82|299.92|12
1645997440000|2022-02-27 21:30:40|305.03|300.13|305.06|300.16|305.11|300.21|305.02|300.12|17
1645997450000|2022-02-27 21:30:50|305.05|300.15|304.76|299.86|305.06|300.16|304.76|299.86|13
1645997460000|2022-02-27 21:31:00|304.79|299.89|304.7|299.8|304.79|299.89|304.63|299.73|24
1645997470000|2022-02-27 21:31:10|304.71|299.81|304.71|299.81|304.76|299.86|304.7|299.8|21
1645997480000|2022-02-27 21:31:20|304.72|299.82|304.72|299.82|304.73|299.83|304.7|299.8|6
1645997490000|2022-02-27 21:31:30|304.73|299.83|304.75|299.85|304.75|299.85|304.73|299.83|9
1645997500000|2022-02-27 21:31:40|304.74|299.84|304.86|299.96|304.9|300|304.74|299.84|14
1645997510000|2022-02-27 21:31:50|304.87|299.97|304.97|300.07|304.97|300.07|304.87|299.97|20
1645997520000|2022-02-27 21:32:00|305.01|300.11|305.13|300.23|305.16|300.26|305.01|300.11|17
1645997530000|2022-02-27 21:32:10|305.14|300.24|305.12|300.22|305.16|300.26|305.1|300.2|22
1645997540000|2022-02-27 21:32:20|305.11|300.21|305.11|300.21|305.17|300.27|305.04|300.14|23
1645997550000|2022-02-27 21:32:30|305.13|300.23|305.22|300.32|305.31|300.41|305.13|300.23|22
1645997560000|2022-02-27 21:32:40|305.24|300.34|305.3|300.4|305.3|300.4|305.19|300.29|25
1645997570000|2022-02-27 21:32:50|305.28|300.38|305.21|300.31|305.28|300.38|305.2|300.3|13
1645997580000|2022-02-27 21:33:00|305.22|300.32|305.16|300.26|305.25|300.35|305.16|300.26|18
1645997590000|2022-02-27 21:33:10|305.17|300.27|305.24|300.34|305.24|300.34|305.15|300.25|16
1645997600000|2022-02-27 21:33:20|305.27|300.37|305.36|300.46|305.36|300.46|305.26|300.36|20
1645997610000|2022-02-27 21:33:30|305.44|300.54|305.66|300.76|305.67|300.77|305.44|300.54|24
1645997620000|2022-02-27 21:33:40|305.67|300.77|305.68|300.78|305.69|300.79|305.51|300.61|21
1645997630000|2022-02-27 21:33:50|305.69|300.79|305.74|300.84|305.78|300.88|305.69|300.79|22
1645997640000|2022-02-27 21:34:00|305.75|300.85|305.73|300.83|305.75|300.85|305.64|300.74|26
1645997650000|2022-02-27 21:34:10|305.74|300.84|305.63|300.73|305.74|300.84|305.6|300.7|22
1645997660000|2022-02-27 21:34:20|305.62|300.72|305.59|300.69|305.67|300.77|305.54|300.64|23
1645997670000|2022-02-27 21:34:30|305.54|300.64|305.43|300.53|305.54|300.64|305.41|300.51|25
1645997680000|2022-02-27 21:34:40|305.45|300.55|305.34|300.44|305.46|300.56|305.25|300.35|24
1645997690000|2022-02-27 21:34:50|305.35|300.45|305.32|300.42|305.35|300.45|305.2|300.3|18
1645997700000|2022-02-27 21:35:00|305.31|300.41|305.11|300.21|305.31|300.41|305.1|300.2|25
1645997710000|2022-02-27 21:35:10|305.12|300.22|305.01|300.11|305.15|300.25|305.01|300.11|21
1645997720000|2022-02-27 21:35:20|305|300.1|304.69|299.79|305|300.1|304.68|299.78|27
1645997730000|2022-02-27 21:35:30|304.7|299.8|304.63|299.73|304.7|299.8|304.48|299.58|19
1645997740000|2022-02-27 21:35:40|304.61|299.71|304.37|299.47|304.61|299.71|304.34|299.44|20
1645997750000|2022-02-27 21:35:50|304.38|299.48|304.03|299.13|304.4|299.5|304.03|299.13|24
1645997760000|2022-02-27 21:36:00|304.04|299.14|304.18|299.28|304.23|299.33|304.03|299.13|36
1645997770000|2022-02-27 21:36:10|304.2|299.3|304.31|299.41|304.34|299.44|304.2|299.3|21
1645997780000|2022-02-27 21:36:20|304.32|299.42|304.02|299.12|304.32|299.42|304|299.1|25
1645997790000|2022-02-27 21:36:30|304.01|299.11|304|299.1|304.04|299.14|303.94|299.04|26
1645997800000|2022-02-27 21:36:40|304.01|299.11|304.25|299.35|304.29|299.39|304.01|299.11|24
1645997810000|2022-02-27 21:36:50|304.24|299.34|304.39|299.49|304.39|299.49|304.24|299.34|24
1645997820000|2022-02-27 21:37:00|304.38|299.48|304.49|299.59|304.51|299.61|304.38|299.48|23
1645997830000|2022-02-27 21:37:10|304.51|299.61|304.55|299.65|304.61|299.71|304.5|299.6|26
1645997840000|2022-02-27 21:37:20|304.49|299.59|304.48|299.58|304.53|299.63|304.48|299.58|17
1645997850000|2022-02-27 21:37:30|304.47|299.57|304.33|299.43|304.49|299.59|304.32|299.42|21
1645997860000|2022-02-27 21:37:40|304.35|299.45|304.47|299.57|304.49|299.59|304.32|299.42|27
1645997870000|2022-02-27 21:37:50|304.46|299.56|304.59|299.69|304.6|299.7|304.45|299.55|23
1645997880000|2022-02-27 21:38:00|304.64|299.74|304.57|299.67|304.64|299.74|304.54|299.64|19
1645997890000|2022-02-27 21:38:10|304.56|299.66|304.69|299.79|304.69|299.79|304.54|299.64|20
1645997900000|2022-02-27 21:38:20|304.68|299.78|304.93|300.03|304.95|300.05|304.68|299.78|24
1645997910000|2022-02-27 21:38:30|304.91|300.01|304.83|299.93|304.92|300.02|304.8|299.9|14
1645997920000|2022-02-27 21:38:40|304.81|299.91|304.83|299.93|304.85|299.95|304.81|299.91|15
1645997930000|2022-02-27 21:38:50|304.84|299.94|304.93|300.03|304.97|300.07|304.84|299.94|20
1645997940000|2022-02-27 21:39:00|304.94|300.04|304.86|299.96|304.94|300.04|304.85|299.95|15
1645997950000|2022-02-27 21:39:10|304.81|299.91|304.73|299.83|304.81|299.91|304.73|299.83|11
1645997960000|2022-02-27 21:39:20|304.74|299.84|304.76|299.86|304.79|299.89|304.73|299.83|14
1645997970000|2022-02-27 21:39:30|304.74|299.84|304.59|299.69|304.74|299.84|304.58|299.68|20
1645997980000|2022-02-27 21:39:40|304.58|299.68|304.6|299.7|304.64|299.74|304.58|299.68|19
1645997990000|2022-02-27 21:39:50|304.61|299.71|304.81|299.91|304.81|299.91|304.6|299.7|21
1645998000000|2022-02-27 21:40:00|304.82|299.92|304.74|299.84|304.84|299.94|304.74|299.84|22
1645998010000|2022-02-27 21:40:10|304.76|299.86|304.85|299.95|304.85|299.95|304.72|299.82|11
1645998020000|2022-02-27 21:40:20|304.86|299.96|304.99|300.09|305.05|300.15|304.85|299.95|25
1645998030000|2022-02-27 21:40:30|304.98|300.08|304.98|300.08|305.02|300.12|304.95|300.05|26
1645998040000|2022-02-27 21:40:40|305|300.1|304.93|300.03|305.01|300.11|304.92|300.02|16
1645998050000|2022-02-27 21:40:50|304.95|300.05|305.02|300.12|305.02|300.12|304.95|300.05|14
1645998060000|2022-02-27 21:41:00|305|300.1|304.94|300.04|305.01|300.11|304.91|300.01|17
1645998070000|2022-02-27 21:41:10|304.95|300.05|304.93|300.03|304.95|300.05|304.89|299.99|14
1645998080000|2022-02-27 21:41:20|304.92|300.02|304.73|299.83|304.92|300.02|304.72|299.82|16
1645998090000|2022-02-27 21:41:30|304.71|299.81|304.65|299.75|304.73|299.83|304.64|299.74|9
1645998100000|2022-02-27 21:41:40|304.64|299.74|304.56|299.66|304.64|299.74|304.55|299.65|9
1645998110000|2022-02-27 21:41:50|304.55|299.65|304.63|299.73|304.65|299.75|304.55|299.65|16
1645998120000|2022-02-27 21:42:00|304.64|299.74|304.63|299.73|304.64|299.74|304.61|299.71|17
1645998130000|2022-02-27 21:42:10|304.61|299.71|304.52|299.62|304.63|299.73|304.51|299.61|21
1645998140000|2022-02-27 21:42:20|304.46|299.56|304.3|299.4|304.46|299.56|304.28|299.38|24
1645998150000|2022-02-27 21:42:30|304.31|299.41|304.44|299.54|304.46|299.56|304.3|299.4|20
1645998160000|2022-02-27 21:42:40|304.37|299.47|304.52|299.62|304.52|299.62|304.37|299.47|24
1645998170000|2022-02-27 21:42:50|304.51|299.61|304.51|299.61|304.57|299.67|304.49|299.59|20
1645998180000|2022-02-27 21:43:00|304.52|299.62|304.48|299.58|304.52|299.62|304.46|299.56|25
1645998190000|2022-02-27 21:43:10|304.5|299.6|304.52|299.62|304.52|299.62|304.48|299.58|14
1645998200000|2022-02-27 21:43:20|304.54|299.64|304.52|299.62|304.57|299.67|304.51|299.61|12
1645998210000|2022-02-27 21:43:30|304.51|299.61|304.42|299.52|304.52|299.62|304.36|299.46|28
1645998220000|2022-02-27 21:43:40|304.41|299.51|304.35|299.45|304.41|299.51|304.34|299.44|16
1645998230000|2022-02-27 21:43:50|304.34|299.44|304.34|299.44|304.36|299.46|304.33|299.43|24
1645998240000|2022-02-27 21:44:00|304.37|299.47|304.48|299.58|304.5|299.6|304.37|299.47|22
1645998250000|2022-02-27 21:44:10|304.49|299.59|304.55|299.65|304.6|299.7|304.49|299.59|15
1645998260000|2022-02-27 21:44:20|304.54|299.64|304.49|299.59|304.55|299.65|304.49|299.59|14
1645998270000|2022-02-27 21:44:30|304.47|299.57|304.53|299.63|304.53|299.63|304.47|299.57|14
1645998280000|2022-02-27 21:44:40|304.52|299.62|304.52|299.62|304.56|299.66|304.52|299.62|11
1645998290000|2022-02-27 21:44:50|304.56|299.66|304.71|299.81|304.71|299.81|304.55|299.65|21
1645998300000|2022-02-27 21:45:00|304.8|299.9|304.67|299.77|304.8|299.9|304.67|299.77|17
1645998310000|2022-02-27 21:45:10|304.68|299.78|304.66|299.76|304.71|299.81|304.66|299.76|18
1645998320000|2022-02-27 21:45:20|304.68|299.78|304.7|299.8|304.7|299.8|304.66|299.76|17
1645998330000|2022-02-27 21:45:30|304.69|299.79|304.84|299.94|304.84|299.94|304.69|299.79|15
1645998340000|2022-02-27 21:45:40|304.83|299.93|304.85|299.95|304.87|299.97|304.83|299.93|13
1645998350000|2022-02-27 21:45:50|304.87|299.97|305.02|300.12|305.02|300.12|304.87|299.97|12
1645998360000|2022-02-27 21:46:00|305.03|300.13|305.07|300.17|305.07|300.17|305.01|300.11|16
1645998370000|2022-02-27 21:46:10|305.08|300.18|305.26|300.36|305.31|300.41|305.08|300.18|26
1645998380000|2022-02-27 21:46:20|305.27|300.37|305.39|300.49|305.4|300.5|305.27|300.37|24
1645998390000|2022-02-27 21:46:30|305.4|300.5|305.24|300.34|305.42|300.52|305.22|300.32|21
1645998400000|2022-02-27 21:46:40|305.25|300.35|305.22|300.32|305.25|300.35|305.19|300.29|16
1645998410000|2022-02-27 21:46:50|305.21|300.31|305.17|300.27|305.23|300.33|305.17|300.27|13
1645998420000|2022-02-27 21:47:00|305.18|300.28|305.11|300.21|305.18|300.28|305.09|300.19|14
1645998430000|2022-02-27 21:47:10|305.12|300.22|305.24|300.34|305.25|300.35|305.1|300.2|18
1645998440000|2022-02-27 21:47:20|305.25|300.35|305.28|300.38|305.31|300.41|305.25|300.35|19
1645998450000|2022-02-27 21:47:30|305.27|300.37|305.25|300.35|305.31|300.41|305.18|300.28|25
1645998460000|2022-02-27 21:47:40|305.23|300.33|305.37|300.47|305.39|300.49|305.23|300.33|21
1645998470000|2022-02-27 21:47:50|305.38|300.48|305.39|300.49|305.39|300.49|305.35|300.45|17
1645998480000|2022-02-27 21:48:00|305.4|300.5|305.39|300.49|305.4|300.5|305.39|300.49|4
1645998490000|2022-02-27 21:48:10|305.4|300.5|305.26|300.36|305.4|300.5|305.26|300.36|13
1645998500000|2022-02-27 21:48:20|305.25|300.35|305.3|300.4|305.34|300.44|305.25|300.35|17
1645998510000|2022-02-27 21:48:30|305.32|300.42|305.28|300.38|305.32|300.42|305.27|300.37|6
1645998520000|2022-02-27 21:48:40|305.29|300.39|305.28|300.38|305.31|300.41|305.27|300.37|13
1645998530000|2022-02-27 21:48:50|305.29|300.39|305.27|300.37|305.31|300.41|305.27|300.37|17
1645998540000|2022-02-27 21:49:00|305.26|300.36|305.11|300.21|305.27|300.37|305.11|300.21|23
1645998550000|2022-02-27 21:49:10|305.12|300.22|304.98|300.08|305.14|300.24|304.98|300.08|14
1645998560000|2022-02-27 21:49:20|304.99|300.09|304.88|299.98|304.99|300.09|304.85|299.95|19
1645998570000|2022-02-27 21:49:30|304.89|299.99|304.85|299.95|305|300.1|304.85|299.95|15
1645998580000|2022-02-27 21:49:40|304.84|299.94|305|300.1|305.01|300.11|304.84|299.94|21
1645998590000|2022-02-27 21:49:50|305.01|300.11|305.05|300.15|305.05|300.15|304.98|300.08|16
1645998600000|2022-02-27 21:50:00|305.03|300.13|305.11|300.21|305.15|300.25|305.03|300.13|19
1645998610000|2022-02-27 21:50:10|305.12|300.22|305.12|300.22|305.14|300.24|305.08|300.18|15
1645998620000|2022-02-27 21:50:20|305.13|300.23|305.32|300.42|305.38|300.48|305.13|300.23|24
1645998630000|2022-02-27 21:50:30|305.35|300.45|305.41|300.51|305.42|300.52|305.35|300.45|22
1645998640000|2022-02-27 21:50:40|305.42|300.52|305.51|300.61|305.57|300.67|305.39|300.49|22
1645998650000|2022-02-27 21:50:50|305.52|300.62|305.37|300.47|305.54|300.64|305.37|300.47|20
1645998660000|2022-02-27 21:51:00|305.38|300.48|305.5|300.6|305.5|300.6|305.37|300.47|20
1645998670000|2022-02-27 21:51:10|305.51|300.61|305.53|300.63|305.58|300.68|305.51|300.61|21
1645998680000|2022-02-27 21:51:20|305.52|300.62|305.46|300.56|305.53|300.63|305.42|300.52|21
1645998690000|2022-02-27 21:51:30|305.42|300.52|305.32|300.42|305.43|300.53|305.32|300.42|21
1645998700000|2022-02-27 21:51:40|305.35|300.45|305.36|300.46|305.39|300.49|305.34|300.44|10
1645998710000|2022-02-27 21:51:50|305.39|300.49|305.37|300.47|305.39|300.49|305.36|300.46|9
1645998720000|2022-02-27 21:52:00|305.35|300.45|305.29|300.39|305.35|300.45|305.27|300.37|18
1645998730000|2022-02-27 21:52:10|305.3|300.4|305.24|300.34|305.31|300.41|305.18|300.28|24
1645998740000|2022-02-27 21:52:20|305.26|300.36|305.31|300.41|305.37|300.47|305.26|300.36|17
1645998750000|2022-02-27 21:52:30|305.32|300.42|305.41|300.51|305.42|300.52|305.31|300.41|14
1645998760000|2022-02-27 21:52:40|305.42|300.52|305.39|300.49|305.42|300.52|305.37|300.47|16
1645998770000|2022-02-27 21:52:50|305.4|300.5|305.56|300.66|305.56|300.66|305.38|300.48|20
1645998780000|2022-02-27 21:53:00|305.57|300.67|305.71|300.81|305.71|300.81|305.57|300.67|22
1645998790000|2022-02-27 21:53:10|305.72|300.82|306.03|301.13|306.04|301.14|305.71|300.81|33
1645998800000|2022-02-27 21:53:20|306.06|301.16|306.2|301.3|306.25|301.35|306.06|301.16|21
1645998810000|2022-02-27 21:53:30|306.21|301.31|306.38|301.48|306.39|301.49|306.19|301.29|14
1645998820000|2022-02-27 21:53:40|306.36|301.46|306.44|301.54|306.44|301.54|306.35|301.45|14
1645998830000|2022-02-27 21:53:50|306.4|301.5|306.34|301.44|306.44|301.54|306.34|301.44|17
1645998840000|2022-02-27 21:54:00|306.32|301.42|306.54|301.64|306.54|301.64|306.28|301.38|23
1645998850000|2022-02-27 21:54:10|306.55|301.65|307.14|302.24|307.16|302.26|306.52|301.62|31
1645998860000|2022-02-27 21:54:20|307.13|302.23|307.35|302.45|307.35|302.45|307.09|302.19|22
1645998870000|2022-02-27 21:54:30|307.39|302.49|307.47|302.57|307.6|302.7|307.38|302.48|32
1645998880000|2022-02-27 21:54:40|307.49|302.59|307.52|302.62|307.58|302.68|307.42|302.52|30
1645998890000|2022-02-27 21:54:50|307.55|302.65|307.26|302.36|307.55|302.65|307.26|302.36|28
1645998900000|2022-02-27 21:55:00|307.22|302.32|306.91|302.01|307.24|302.34|306.84|301.94|27
1645998910000|2022-02-27 21:55:10|306.9|302|306.77|301.87|306.9|302|306.77|301.87|22
1645998920000|2022-02-27 21:55:20|306.76|301.86|306.93|302.03|306.93|302.03|306.73|301.83|28
1645998930000|2022-02-27 21:55:30|306.89|301.99|306.85|301.95|306.91|302.01|306.79|301.89|27
1645998940000|2022-02-27 21:55:40|306.88|301.98|306.85|301.95|306.9|302|306.82|301.92|22
1645998950000|2022-02-27 21:55:50|306.83|301.93|306.77|301.87|306.89|301.99|306.76|301.86|21
1645998960000|2022-02-27 21:56:00|306.76|301.86|306.66|301.76|306.77|301.87|306.66|301.76|20
1645998970000|2022-02-27 21:56:10|306.67|301.77|306.54|301.64|306.74|301.84|306.54|301.64|20
1645998980000|2022-02-27 21:56:20|306.53|301.63|306.4|301.5|306.53|301.63|306.3|301.4|29
1645998990000|2022-02-27 21:56:30|306.38|301.48|306.26|301.36|306.38|301.48|306.19|301.29|20
1645999000000|2022-02-27 21:56:40|306.27|301.37|306.17|301.27|306.27|301.37|306.09|301.19|23
1645999010000|2022-02-27 21:56:50|306.19|301.29|306.34|301.44|306.34|301.44|306.13|301.23|20
1645999020000|2022-02-27 21:57:00|306.36|301.46|306.22|301.32|306.37|301.47|306.19|301.29|16
1645999030000|2022-02-27 21:57:10|306.21|301.31|306.16|301.26|306.34|301.44|306.15|301.25|28
1645999040000|2022-02-27 21:57:20|306.17|301.27|305.89|300.99|306.17|301.27|305.89|300.99|23
1645999050000|2022-02-27 21:57:30|305.86|300.96|305.85|300.95|305.91|301.01|305.84|300.94|25
1645999060000|2022-02-27 21:57:40|305.84|300.94|305.73|300.83|305.85|300.95|305.72|300.82|22
1645999070000|2022-02-27 21:57:50|305.7|300.8|305.77|300.87|305.8|300.9|305.69|300.79|24
1645999080000|2022-02-27 21:58:00|305.76|300.86|305.92|301.02|305.93|301.03|305.75|300.85|26
1645999090000|2022-02-27 21:58:10|305.91|301.01|306.03|301.13|306.06|301.16|305.91|301.01|24
1645999100000|2022-02-27 21:58:20|305.95|301.05|305.86|300.96|305.95|301.05|305.83|300.93|25
1645999110000|2022-02-27 21:58:30|305.91|301.01|305.91|301.01|305.98|301.08|305.89|300.99|23
1645999120000|2022-02-27 21:58:40|305.92|301.02|306.06|301.16|306.14|301.24|305.9|301|25
1645999130000|2022-02-27 21:58:50|306.07|301.17|305.89|300.99|306.1|301.2|305.89|300.99|26
1645999140000|2022-02-27 21:59:00|305.94|301.04|305.99|301.09|305.99|301.09|305.89|300.99|21
1645999150000|2022-02-27 21:59:10|306.01|301.11|305.87|300.97|306.01|301.11|305.87|300.97|15
1645999160000|2022-02-27 21:59:20|305.84|300.94|305.87|300.97|305.9|301|305.81|300.91|19
1645999170000|2022-02-27 21:59:30|305.86|300.96|305.94|301.04|305.96|301.06|305.82|300.92|22
1645999180000|2022-02-27 21:59:40|305.93|301.03|305.85|300.95|305.94|301.04|305.85|300.95|15
1645999190000|2022-02-27 21:59:50|305.86|300.96|305.81|300.91|305.89|300.99|305.78|300.88|22
1645999200000|2022-02-27 22:00:00|305.78|300.88|305.49|300.59|305.79|300.89|305.49|300.59|29
1645999210000|2022-02-27 22:00:10|305.48|300.58|305.36|300.46|305.59|300.69|305.36|300.46|24
1645999220000|2022-02-27 22:00:20|305.37|300.47|305.29|300.39|305.39|300.49|305.19|300.29|29
1645999230000|2022-02-27 22:00:30|305.33|300.43|305.25|300.35|305.33|300.43|305.25|300.35|21
1645999240000|2022-02-27 22:00:40|305.27|300.37|305.36|300.46|305.39|300.49|305.26|300.36|10
1645999250000|2022-02-27 22:00:50|305.35|300.45|305.39|300.49|305.39|300.49|305.25|300.35|20
1645999260000|2022-02-27 22:01:00|305.41|300.51|305.5|300.6|305.53|300.63|305.39|300.49|18
1645999270000|2022-02-27 22:01:10|305.51|300.61|305.62|300.72|305.7|300.8|305.45|300.55|29
1645999280000|2022-02-27 22:01:20|305.63|300.73|305.62|300.72|305.65|300.75|305.58|300.68|18
1645999290000|2022-02-27 22:01:30|305.63|300.73|305.6|300.7|305.68|300.78|305.58|300.68|19
1645999300000|2022-02-27 22:01:40|305.63|300.73|305.71|300.81|305.78|300.88|305.63|300.73|24
1645999310000|2022-02-27 22:01:50|305.74|300.84|305.83|300.93|305.89|300.99|305.73|300.83|27
1645999320000|2022-02-27 22:02:00|305.82|300.92|305.81|300.91|305.83|300.93|305.76|300.86|24
1645999330000|2022-02-27 22:02:10|305.76|300.86|305.71|300.81|305.8|300.9|305.69|300.79|23
1645999340000|2022-02-27 22:02:20|305.72|300.82|305.5|300.6|305.72|300.82|305.5|300.6|26
1645999350000|2022-02-27 22:02:30|305.45|300.55|305.63|300.73|305.65|300.75|305.45|300.55|17
1645999360000|2022-02-27 22:02:40|305.62|300.72|305.74|300.84|305.81|300.91|305.6|300.7|21
1645999370000|2022-02-27 22:02:50|305.75|300.85|305.78|300.88|305.8|300.9|305.72|300.82|23
1645999380000|2022-02-27 22:03:00|305.79|300.89|305.75|300.85|305.79|300.89|305.71|300.81|16
1645999390000|2022-02-27 22:03:10|305.76|300.86|305.82|300.92|305.94|301.04|305.75|300.85|26
1645999400000|2022-02-27 22:03:20|305.79|300.89|306.05|301.15|306.05|301.15|305.73|300.83|25
1645999410000|2022-02-27 22:03:30|306.03|301.13|306.04|301.14|306.08|301.18|305.97|301.07|25
1645999420000|2022-02-27 22:03:40|306.05|301.15|306.05|301.15|306.13|301.23|306.05|301.15|19
1645999430000|2022-02-27 22:03:50|306.06|301.16|306.08|301.18|306.11|301.21|306.06|301.16|19
1645999440000|2022-02-27 22:04:00|306.09|301.19|306.19|301.29|306.19|301.29|306.04|301.14|25
1645999450000|2022-02-27 22:04:10|306.18|301.28|306.15|301.25|306.3|301.4|306.15|301.25|24
1645999460000|2022-02-27 22:04:20|306.17|301.27|306.14|301.24|306.28|301.38|306.1|301.2|23
1645999470000|2022-02-27 22:04:30|306.13|301.23|306|301.1|306.13|301.23|306|301.1|22
1645999480000|2022-02-27 22:04:40|306.01|301.11|305.95|301.05|306.05|301.15|305.91|301.01|29
1645999490000|2022-02-27 22:04:50|305.94|301.04|306.03|301.13|306.06|301.16|305.89|300.99|27
1645999500000|2022-02-27 22:05:00|306.02|301.12|306.03|301.13|306.06|301.16|305.93|301.03|23
1645999510000|2022-02-27 22:05:10|306.06|301.16|306.03|301.13|306.07|301.17|306.01|301.11|21
1645999520000|2022-02-27 22:05:20|306.05|301.15|306.08|301.18|306.15|301.25|306.05|301.15|27
1645999530000|2022-02-27 22:05:30|306.12|301.22|306.11|301.21|306.14|301.24|306.08|301.18|21
1645999540000|2022-02-27 22:05:40|306.12|301.22|306.15|301.25|306.21|301.31|306.12|301.22|23
1645999550000|2022-02-27 22:05:50|306.14|301.24|306.09|301.19|306.16|301.26|305.99|301.09|23
1645999560000|2022-02-27 22:06:00|306.08|301.18|306.13|301.23|306.13|301.23|306.01|301.11|19
1645999570000|2022-02-27 22:06:10|306.12|301.22|306.13|301.23|306.14|301.24|306.09|301.19|19
1645999580000|2022-02-27 22:06:20|306.14|301.24|306.56|301.66|306.58|301.68|306.12|301.22|26
1645999590000|2022-02-27 22:06:30|306.52|301.62|306.5|301.6|306.58|301.68|306.48|301.58|21
1645999600000|2022-02-27 22:06:40|306.51|301.61|306.43|301.53|306.59|301.69|306.43|301.53|26
1645999610000|2022-02-27 22:06:50|306.44|301.54|306.5|301.6|306.52|301.62|306.41|301.51|18
1645999620000|2022-02-27 22:07:00|306.48|301.58|306.48|301.58|306.62|301.72|306.48|301.58|24
1645999630000|2022-02-27 22:07:10|306.49|301.59|306.36|301.46|306.49|301.59|306.36|301.46|24
1645999640000|2022-02-27 22:07:20|306.37|301.47|306.39|301.49|306.46|301.56|306.37|301.47|19
1645999650000|2022-02-27 22:07:30|306.38|301.48|306.47|301.57|306.48|301.58|306.38|301.48|20
1645999660000|2022-02-27 22:07:40|306.44|301.54|306.53|301.63|306.53|301.63|306.44|301.54|22
1645999670000|2022-02-27 22:07:50|306.49|301.59|306.44|301.54|306.53|301.63|306.42|301.52|22
1645999680000|2022-02-27 22:08:00|306.42|301.52|306.41|301.51|306.46|301.56|306.39|301.49|22
1645999690000|2022-02-27 22:08:10|306.42|301.52|306.42|301.52|306.46|301.56|306.4|301.5|15
1645999700000|2022-02-27 22:08:20|306.43|301.53|306.36|301.46|306.43|301.53|306.28|301.38|24
1645999710000|2022-02-27 22:08:30|306.37|301.47|306.35|301.45|306.39|301.49|306.31|301.41|21
1645999720000|2022-02-27 22:08:40|306.34|301.44|306.33|301.43|306.38|301.48|306.31|301.41|13
1645999730000|2022-02-27 22:08:50|306.34|301.44|306.25|301.35|306.39|301.49|306.22|301.32|22
1645999740000|2022-02-27 22:09:00|306.26|301.36|306.41|301.51|306.41|301.51|306.26|301.36|31
1645999750000|2022-02-27 22:09:10|306.4|301.5|306.56|301.66|306.57|301.67|306.4|301.5|21
1645999760000|2022-02-27 22:09:20|306.54|301.64|306.56|301.66|306.59|301.69|306.54|301.64|16
1645999770000|2022-02-27 22:09:30|306.55|301.65|306.45|301.55|306.55|301.65|306.45|301.55|27
1645999780000|2022-02-27 22:09:40|306.46|301.56|306.39|301.49|306.46|301.56|306.29|301.39|26
1645999790000|2022-02-27 22:09:50|306.38|301.48|306.31|301.41|306.38|301.48|306.31|301.41|16
1645999800000|2022-02-27 22:10:00|306.32|301.42|306.36|301.46|306.36|301.46|306.28|301.38|24
1645999810000|2022-02-27 22:10:10|306.3|301.4|306.29|301.39|306.34|301.44|306.29|301.39|22
1645999820000|2022-02-27 22:10:20|306.28|301.38|306.26|301.36|306.32|301.42|306.24|301.34|18
1645999830000|2022-02-27 22:10:30|306.23|301.33|306.28|301.38|306.31|301.41|306.22|301.32|20
1645999840000|2022-02-27 22:10:40|306.29|301.39|306.24|301.34|306.29|301.39|306.21|301.31|21
1645999850000|2022-02-27 22:10:50|306.23|301.33|306.06|301.16|306.23|301.33|306.06|301.16|21
1645999860000|2022-02-27 22:11:00|306.05|301.15|305.95|301.05|306.05|301.15|305.95|301.05|19
1645999870000|2022-02-27 22:11:10|305.99|301.09|305.89|300.99|305.99|301.09|305.89|300.99|14
1645999880000|2022-02-27 22:11:20|305.88|300.98|305.92|301.02|306.01|301.11|305.88|300.98|19
1645999890000|2022-02-27 22:11:30|305.91|301.01|305.96|301.06|305.97|301.07|305.89|300.99|17
1645999900000|2022-02-27 22:11:40|305.93|301.03|306.11|301.21|306.13|301.23|305.89|300.99|17
1645999910000|2022-02-27 22:11:50|306.1|301.2|306.16|301.26|306.17|301.27|306.08|301.18|21
1645999920000|2022-02-27 22:12:00|306.13|301.23|306.15|301.25|306.17|301.27|306.11|301.21|14
1645999930000|2022-02-27 22:12:10|306.14|301.24|306.15|301.25|306.19|301.29|306.12|301.22|15
1645999940000|2022-02-27 22:12:20|306.18|301.28|306.1|301.2|306.32|301.42|306.1|301.2|28
1645999950000|2022-02-27 22:12:30|306.09|301.19|306.04|301.14|306.12|301.22|305.99|301.09|24
1645999960000|2022-02-27 22:12:40|306.03|301.13|306.06|301.16|306.06|301.16|305.99|301.09|20
1645999970000|2022-02-27 22:12:50|306.09|301.19|306.19|301.29|306.19|301.29|306.07|301.17|17
1645999980000|2022-02-27 22:13:00|306.22|301.32|306.32|301.42|306.34|301.44|306.22|301.32|17
1645999990000|2022-02-27 22:13:10|306.28|301.38|306.18|301.28|306.28|301.38|306.17|301.27|16
1646000000000|2022-02-27 22:13:20|306.2|301.3|306.31|301.41|306.31|301.41|306.19|301.29|19
1646000010000|2022-02-27 22:13:30|306.3|301.4|306.35|301.45|306.36|301.46|306.3|301.4|14
1646000020000|2022-02-27 22:13:40|306.36|301.46|306.42|301.52|306.43|301.53|306.35|301.45|20
1646000030000|2022-02-27 22:13:50|306.39|301.49|306.41|301.51|306.47|301.57|306.39|301.49|16
1646000040000|2022-02-27 22:14:00|306.42|301.52|306.43|301.53|306.43|301.53|306.4|301.5|11
1646000050000|2022-02-27 22:14:10|306.48|301.58|306.45|301.55|306.5|301.6|306.44|301.54|13
1646000060000|2022-02-27 22:14:20|306.51|301.61|306.46|301.56|306.51|301.61|306.44|301.54|18
1646000070000|2022-02-27 22:14:30|306.45|301.55|306.44|301.54|306.46|301.56|306.43|301.53|17
1646000080000|2022-02-27 22:14:40|306.45|301.55|306.43|301.53|306.45|301.55|306.42|301.52|5
1646000090000|2022-02-27 22:14:50|306.42|301.52|306.47|301.57|306.48|301.58|306.42|301.52|6
1646000100000|2022-02-27 22:15:00|306.48|301.58|306.49|301.59|306.51|301.61|306.45|301.55|21
1646000110000|2022-02-27 22:15:10|306.48|301.58|306.54|301.64|306.55|301.65|306.48|301.58|15
1646000120000|2022-02-27 22:15:20|306.55|301.65|306.56|301.66|306.57|301.67|306.54|301.64|14
1646000130000|2022-02-27 22:15:30|306.57|301.67|306.94|302.04|307.03|302.13|306.57|301.67|28
1646000140000|2022-02-27 22:15:40|306.95|302.05|306.97|302.07|306.98|302.08|306.93|302.03|10
1646000150000|2022-02-27 22:15:50|306.99|302.09|306.98|302.08|306.99|302.09|306.97|302.07|12
1646000160000|2022-02-27 22:16:00|306.99|302.09|307.01|302.11|307.07|302.17|306.98|302.08|19
1646000170000|2022-02-27 22:16:10|306.98|302.08|306.97|302.07|306.98|302.08|306.97|302.07|8
1646000180000|2022-02-27 22:16:20|306.98|302.08|306.66|301.76|307.01|302.11|306.65|301.75|21
1646000190000|2022-02-27 22:16:30|306.65|301.75|306.7|301.8|306.72|301.82|306.65|301.75|14
1646000200000|2022-02-27 22:16:40|306.69|301.79|306.67|301.77|306.72|301.82|306.64|301.74|17
1646000210000|2022-02-27 22:16:50|306.68|301.78|306.54|301.64|306.68|301.78|306.54|301.64|24
1646000220000|2022-02-27 22:17:00|306.55|301.65|306.48|301.58|306.61|301.71|306.48|301.58|22
1646000230000|2022-02-27 22:17:10|306.46|301.56|306.43|301.53|306.49|301.59|306.41|301.51|21
1646000240000|2022-02-27 22:17:20|306.44|301.54|306.46|301.56|306.46|301.56|306.43|301.53|13
1646000250000|2022-02-27 22:17:30|306.47|301.57|306.43|301.53|306.47|301.57|306.4|301.5|9
1646000260000|2022-02-27 22:17:40|306.44|301.54|306.37|301.47|306.44|301.54|306.35|301.45|16
1646000270000|2022-02-27 22:17:50|306.36|301.46|306.37|301.47|306.4|301.5|306.36|301.46|18
1646000280000|2022-02-27 22:18:00|306.38|301.48|306.17|301.27|306.38|301.48|306.16|301.26|19
1646000290000|2022-02-27 22:18:10|306.18|301.28|306.32|301.42|306.4|301.5|306.17|301.27|19
1646000300000|2022-02-27 22:18:20|306.31|301.41|306.3|301.4|306.33|301.43|306.28|301.38|15
1646000310000|2022-02-27 22:18:30|306.32|301.42|306.3|301.4|306.35|301.45|306.3|301.4|14
1646000320000|2022-02-27 22:18:40|306.31|301.41|306.32|301.42|306.33|301.43|306.31|301.41|10
1646000330000|2022-02-27 22:18:50|306.29|301.39|306.23|301.33|306.3|301.4|306.23|301.33|5
1646000340000|2022-02-27 22:19:00|306.24|301.34|306.2|301.3|306.29|301.39|306.2|301.3|12
1646000350000|2022-02-27 22:19:10|306.19|301.29|306.19|301.29|306.22|301.32|306.19|301.29|16
1646000360000|2022-02-27 22:19:20|306.21|301.31|306.25|301.35|306.32|301.42|306.2|301.3|18
1646000370000|2022-02-27 22:19:30|306.28|301.38|306.29|301.39|306.31|301.41|306.28|301.38|9
1646000380000|2022-02-27 22:19:40|306.3|301.4|306.29|301.39|306.31|301.41|306.29|301.39|24
1646000390000|2022-02-27 22:19:50|306.3|301.4|306.29|301.39|306.31|301.41|306.28|301.38|14
1646000400000|2022-02-27 22:20:00|306.26|301.36|306.29|301.39|306.29|301.39|306.23|301.33|25
1646000410000|2022-02-27 22:20:10|306.28|301.38|306.29|301.39|306.31|301.41|306.28|301.38|16
1646000440000|2022-02-27 22:20:40|306.28|301.38|306.27|301.37|306.28|301.38|306.25|301.35|9
1646000450000|2022-02-27 22:20:50|306.26|301.36|306.18|301.28|306.26|301.36|306.18|301.28|5
1646000460000|2022-02-27 22:21:00|306.16|301.26|306.14|301.24|306.18|301.28|306.12|301.22|10
1646000470000|2022-02-27 22:21:10|306.13|301.23|306.12|301.22|306.14|301.24|306.12|301.22|12
1646000480000|2022-02-27 22:21:20|306.13|301.23|306.12|301.22|306.13|301.23|306.12|301.22|10
1646000490000|2022-02-27 22:21:30|306.11|301.21|306.25|301.35|306.26|301.36|306.06|301.16|16
1646000500000|2022-02-27 22:21:40|306.24|301.34|306.28|301.38|306.28|301.38|306.24|301.34|9
1646000510000|2022-02-27 22:21:50|306.27|301.37|306.27|301.37|306.28|301.38|306.27|301.37|3
1646000520000|2022-02-27 22:22:00|306.29|301.39|306.25|301.35|306.29|301.39|306.25|301.35|4
1646000530000|2022-02-27 22:22:10|306.21|301.31|306.21|301.31|306.22|301.32|306.2|301.3|11
1646000540000|2022-02-27 22:22:20|306.22|301.32|306.22|301.32|306.22|301.32|306.22|301.32|1
1646000550000|2022-02-27 22:22:30|306.21|301.31|306.21|301.31|306.21|301.31|306.21|301.31|1
1646000560000|2022-02-27 22:22:40|306.22|301.32|306.21|301.31|306.22|301.32|306.21|301.31|6
1646000580000|2022-02-27 22:23:00|306.2|301.3|306.13|301.23|306.2|301.3|306.13|301.23|8
1646000590000|2022-02-27 22:23:10|306.14|301.24|306.2|301.3|306.2|301.3|306.13|301.23|12
1646000600000|2022-02-27 22:23:20|306.23|301.33|306.26|301.36|306.26|301.36|306.23|301.33|3
1646000610000|2022-02-27 22:23:30|306.28|301.38|306.45|301.55|306.47|301.57|306.28|301.38|19
1646000620000|2022-02-27 22:23:40|306.44|301.54|306.52|301.62|306.52|301.62|306.44|301.54|12
1646000630000|2022-02-27 22:23:50|306.53|301.63|306.48|301.58|306.53|301.63|306.48|301.58|9
1646000640000|2022-02-27 22:24:00|306.49|301.59|306.49|301.59|306.49|301.59|306.46|301.56|8
1646000650000|2022-02-27 22:24:10|306.51|301.61|306.54|301.64|306.54|301.64|306.51|301.61|4
1646000660000|2022-02-27 22:24:20|306.53|301.63|306.71|301.81|306.71|301.81|306.53|301.63|16
1646000670000|2022-02-27 22:24:30|306.72|301.82|306.84|301.94|306.85|301.95|306.72|301.82|8
1646000690000|2022-02-27 22:24:50|306.82|301.92|306.72|301.82|306.83|301.93|306.71|301.81|13
1646000700000|2022-02-27 22:25:00|306.73|301.83|306.7|301.8|306.74|301.84|306.7|301.8|5
1646000710000|2022-02-27 22:25:10|306.68|301.78|306.59|301.69|306.68|301.78|306.58|301.68|12
1646000720000|2022-02-27 22:25:20|306.6|301.7|306.67|301.77|306.68|301.78|306.6|301.7|6
1646000730000|2022-02-27 22:25:30|306.66|301.76|306.67|301.77|306.68|301.78|306.65|301.75|9
1646000740000|2022-02-27 22:25:40|306.66|301.76|306.67|301.77|306.68|301.78|306.64|301.74|17
1646000750000|2022-02-27 22:25:50|306.68|301.78|306.71|301.81|306.71|301.81|306.66|301.76|11
1646000760000|2022-02-27 22:26:00|306.73|301.83|306.76|301.86|306.76|301.86|306.73|301.83|4
1646000770000|2022-02-27 22:26:10|306.77|301.87|306.85|301.95|306.85|301.95|306.77|301.87|10
1646000780000|2022-02-27 22:26:20|306.84|301.94|306.84|301.94|306.85|301.95|306.84|301.94|3
1646000790000|2022-02-27 22:26:30|306.82|301.92|306.87|301.97|306.87|301.97|306.82|301.92|6
1646000800000|2022-02-27 22:26:40|306.86|301.96|307.01|302.11|307.01|302.11|306.86|301.96|17
1646000820000|2022-02-27 22:27:00|307.03|302.13|307.03|302.13|307.03|302.13|307.03|302.13|1
1646000830000|2022-02-27 22:27:10|307.02|302.12|307.03|302.13|307.03|302.13|307.02|302.12|2
1646000840000|2022-02-27 22:27:20|307.02|302.12|307.03|302.13|307.03|302.13|307.02|302.12|2
1646000850000|2022-02-27 22:27:30|307.02|302.12|307.05|302.15|307.05|302.15|307.02|302.12|9
1646000860000|2022-02-27 22:27:40|307.06|302.16|307.06|302.16|307.06|302.16|307.03|302.13|5
1646000870000|2022-02-27 22:27:50|307.07|302.17|307.09|302.19|307.09|302.19|307.04|302.14|6
1646000880000|2022-02-27 22:28:00|307.11|302.21|307.08|302.18|307.11|302.21|307.08|302.18|3
1646000890000|2022-02-27 22:28:10|307.07|302.17|306.91|302.01|307.07|302.17|306.9|302|23
1646000900000|2022-02-27 22:28:20|306.92|302.02|306.88|301.98|306.94|302.04|306.88|301.98|18
1646000910000|2022-02-27 22:28:30|306.89|301.99|306.88|301.98|306.91|302.01|306.86|301.96|18
1646000920000|2022-02-27 22:28:40|306.89|301.99|306.91|302.01|306.91|302.01|306.88|301.98|4
1646000930000|2022-02-27 22:28:50|306.9|302|306.93|302.03|306.93|302.03|306.89|301.99|13
1646000940000|2022-02-27 22:29:00|306.92|302.02|306.89|301.99|306.93|302.03|306.88|301.98|23
1646000950000|2022-02-27 22:29:10|306.9|302|306.9|302|306.9|302|306.88|301.98|25
1646000960000|2022-02-27 22:29:20|306.89|301.99|306.91|302.01|306.91|302.01|306.88|301.98|25
1646000970000|2022-02-27 22:29:30|306.9|302|306.89|301.99|306.91|302.01|306.89|301.99|14
1646000980000|2022-02-27 22:29:40|306.9|302|306.89|301.99|306.9|302|306.88|301.98|20
1646000990000|2022-02-27 22:29:50|306.88|301.98|306.88|301.98|306.89|301.99|306.88|301.98|13
1646001000000|2022-02-27 22:30:00|306.89|301.99|306.93|302.03|306.93|302.03|306.89|301.99|17
1646001010000|2022-02-27 22:30:10|306.94|302.04|306.92|302.02|306.94|302.04|306.92|302.02|27
1646001020000|2022-02-27 22:30:20|306.93|302.03|307.01|302.11|307.01|302.11|306.92|302.02|16
1646001030000|2022-02-27 22:30:30|307|302.1|307|302.1|307.01|302.11|307|302.1|3
1646001040000|2022-02-27 22:30:40|307.01|302.11|307.05|302.15|307.06|302.16|307|302.1|26
1646001050000|2022-02-27 22:30:50|307.06|302.16|307.11|302.21|307.11|302.21|307.05|302.15|17
1646001060000|2022-02-27 22:31:00|307.12|302.22|307.16|302.26|307.16|302.26|307.11|302.21|7
1646001070000|2022-02-27 22:31:10|307.15|302.25|307.28|302.38|307.29|302.39|307.15|302.25|19
1646001080000|2022-02-27 22:31:20|307.29|302.39|307.35|302.45|307.37|302.47|307.27|302.37|15
1646001090000|2022-02-27 22:31:30|307.36|302.46|307.4|302.5|307.42|302.52|307.35|302.45|17
1646001100000|2022-02-27 22:31:40|307.39|302.49|307.39|302.49|307.4|302.5|307.39|302.49|19
1646001110000|2022-02-27 22:31:50|307.4|302.5|307.3|302.4|307.41|302.51|307.3|302.4|24
1646001120000|2022-02-27 22:32:00|307.29|302.39|307.26|302.36|307.29|302.39|307.26|302.36|21
1646001130000|2022-02-27 22:32:10|307.27|302.37|307.33|302.43|307.35|302.45|307.25|302.35|17
1646001140000|2022-02-27 22:32:20|307.34|302.44|307.31|302.41|307.35|302.45|307.3|302.4|17
1646001150000|2022-02-27 22:32:30|307.3|302.4|307.3|302.4|307.32|302.42|307.3|302.4|9
1646001160000|2022-02-27 22:32:40|307.31|302.41|307.34|302.44|307.34|302.44|307.3|302.4|7
1646001170000|2022-02-27 22:32:50|307.33|302.43|307.34|302.44|307.34|302.44|307.33|302.43|8
1646001180000|2022-02-27 22:33:00|307.33|302.43|307.36|302.46|307.36|302.46|307.33|302.43|11
1646001190000|2022-02-27 22:33:10|307.35|302.45|307.34|302.44|307.36|302.46|307.34|302.44|7
1646001200000|2022-02-27 22:33:20|307.35|302.45|307.34|302.44|307.35|302.45|307.34|302.44|8
1646001210000|2022-02-27 22:33:30|307.35|302.45|307.35|302.45|307.35|302.45|307.35|302.45|1
1646001230000|2022-02-27 22:33:50|307.36|302.46|307.35|302.45|307.37|302.47|307.35|302.45|9
1646001240000|2022-02-27 22:34:00|307.36|302.46|307.36|302.46|307.37|302.47|307.36|302.46|19
1646001250000|2022-02-27 22:34:10|307.37|302.47|307.33|302.43|307.38|302.48|307.33|302.43|14
1646001260000|2022-02-27 22:34:20|307.34|302.44|307.33|302.43|307.34|302.44|307.33|302.43|8
1646001270000|2022-02-27 22:34:30|307.35|302.45|307.4|302.5|307.4|302.5|307.35|302.45|7
1646001280000|2022-02-27 22:34:40|307.42|302.52|307.46|302.56|307.46|302.56|307.4|302.5|13
1646001290000|2022-02-27 22:34:50|307.47|302.57|307.8|302.9|307.8|302.9|307.46|302.56|18
1646001310000|2022-02-27 22:35:10|307.78|302.88|307.77|302.87|307.8|302.9|307.76|302.86|17
1646001320000|2022-02-27 22:35:20|307.83|302.93|307.84|302.94|307.84|302.94|307.83|302.93|4
1646001330000|2022-02-27 22:35:30|307.83|302.93|307.83|302.93|307.84|302.94|307.83|302.93|7
1646001340000|2022-02-27 22:35:40|307.84|302.94|307.84|302.94|307.84|302.94|307.84|302.94|1
1646001350000|2022-02-27 22:35:50|307.83|302.93|307.75|302.85|307.83|302.93|307.75|302.85|13
1646001360000|2022-02-27 22:36:00|307.74|302.84|307.69|302.79|307.74|302.84|307.69|302.79|5
1646001370000|2022-02-27 22:36:10|307.71|302.81|307.55|302.65|307.71|302.81|307.54|302.64|18
1646001380000|2022-02-27 22:36:20|307.54|302.64|307.53|302.63|307.55|302.65|307.52|302.62|10
1646001390000|2022-02-27 22:36:30|307.55|302.65|307.49|302.59|307.55|302.65|307.46|302.56|23
1646001400000|2022-02-27 22:36:40|307.51|302.61|307.58|302.68|307.58|302.68|307.49|302.59|20
1646001410000|2022-02-27 22:36:50|307.59|302.69|307.56|302.66|307.59|302.69|307.55|302.65|10
1646001420000|2022-02-27 22:37:00|307.53|302.63|307.54|302.64|307.54|302.64|307.53|302.63|2
1646001430000|2022-02-27 22:37:10|307.53|302.63|307.56|302.66|307.57|302.67|307.53|302.63|4
1646001440000|2022-02-27 22:37:20|307.58|302.68|307.81|302.91|307.81|302.91|307.57|302.67|23
1646001450000|2022-02-27 22:37:30|307.83|302.93|307.87|302.97|307.89|302.99|307.83|302.93|9
1646001460000|2022-02-27 22:37:40|307.88|302.98|307.87|302.97|307.88|302.98|307.87|302.97|2
1646001470000|2022-02-27 22:37:50|307.85|302.95|307.8|302.9|307.87|302.97|307.79|302.89|13
1646001480000|2022-02-27 22:38:00|307.91|303.01|308.03|303.13|308.04|303.14|307.91|303.01|14
1646001490000|2022-02-27 22:38:10|308.02|303.12|308.03|303.13|308.04|303.14|308.02|303.12|6
1646001500000|2022-02-27 22:38:20|308.04|303.14|308.05|303.15|308.05|303.15|308.03|303.13|11
1646001510000|2022-02-27 22:38:30|308.04|303.14|308.06|303.16|308.06|303.16|308.03|303.13|10
1646001520000|2022-02-27 22:38:40|308.04|303.14|308.04|303.14|308.08|303.18|308.04|303.14|7
1646001530000|2022-02-27 22:38:50|308.07|303.17|308.06|303.16|308.08|303.18|308.05|303.15|5
1646001540000|2022-02-27 22:39:00|308.05|303.15|308.06|303.16|308.06|303.16|308.02|303.12|6
1646001550000|2022-02-27 22:39:10|308.05|303.15|308.06|303.16|308.06|303.16|308.05|303.15|6
1646001560000|2022-02-27 22:39:20|308.05|303.15|308.07|303.17|308.07|303.17|308.05|303.15|3
1646001570000|2022-02-27 22:39:30|308.08|303.18|308.06|303.16|308.08|303.18|308.06|303.16|15
1646001580000|2022-02-27 22:39:40|308.07|303.17|308.07|303.17|308.07|303.17|308.06|303.16|7
1646001590000|2022-02-27 22:39:50|308.06|303.16|308.04|303.14|308.09|303.19|308.03|303.13|10
1646001600000|2022-02-27 22:40:00|308.03|303.13|308|303.1|308.03|303.13|308|303.1|14
1646001610000|2022-02-27 22:40:10|308.01|303.11|307.89|302.99|308.01|303.11|307.88|302.98|17
1646001620000|2022-02-27 22:40:20|307.9|303|307.91|303.01|307.91|303.01|307.9|303|6
1646001630000|2022-02-27 22:40:30|307.9|303|308.18|303.28|308.19|303.29|307.9|303|26
1646001640000|2022-02-27 22:40:40|308.21|303.31|308.25|303.35|308.25|303.35|308.21|303.31|7
1646001650000|2022-02-27 22:40:50|308.26|303.36|308.25|303.35|308.27|303.37|308.25|303.35|6
1646001660000|2022-02-27 22:41:00|308.26|303.36|308.23|303.33|308.26|303.36|308.23|303.33|6
1646001670000|2022-02-27 22:41:10|308.24|303.34|308.24|303.34|308.24|303.34|308.22|303.32|7
1646001680000|2022-02-27 22:41:20|308.23|303.33|308.24|303.34|308.24|303.34|308.23|303.33|6
1646001690000|2022-02-27 22:41:30|308.23|303.33|308.26|303.36|308.27|303.37|308.23|303.33|6
1646001700000|2022-02-27 22:41:40|308.25|303.35|308.27|303.37|308.27|303.37|308.25|303.35|6
1646001720000|2022-02-27 22:42:00|308.26|303.36|308.27|303.37|308.27|303.37|308.26|303.36|2
1646001730000|2022-02-27 22:42:10|308.26|303.36|308.25|303.35|308.27|303.37|308.25|303.35|6
1646001740000|2022-02-27 22:42:20|308.23|303.33|308.25|303.35|308.25|303.35|308.23|303.33|9
1646001750000|2022-02-27 22:42:30|308.24|303.34|308.26|303.36|308.26|303.36|308.23|303.33|11
1646001760000|2022-02-27 22:42:40|308.25|303.35|308.27|303.37|308.27|303.37|308.25|303.35|3
1646001770000|2022-02-27 22:42:50|308.28|303.38|308.29|303.39|308.29|303.39|308.27|303.37|6
1646001780000|2022-02-27 22:43:00|308.3|303.4|308.32|303.42|308.32|303.42|308.27|303.37|4
1646001790000|2022-02-27 22:43:10|308.31|303.41|308.3|303.4|308.31|303.41|308.3|303.4|6
1646001800000|2022-02-27 22:43:20|308.29|303.39|308.29|303.39|308.3|303.4|308.29|303.39|5
1646001810000|2022-02-27 22:43:30|308.3|303.4|308.18|303.28|308.3|303.4|308.18|303.28|14
1646001820000|2022-02-27 22:43:40|308.19|303.29|308.14|303.24|308.2|303.3|308.11|303.21|26
1646001830000|2022-02-27 22:43:50|308.15|303.25|308.22|303.32|308.22|303.32|308.11|303.21|20
1646001840000|2022-02-27 22:44:00|308.18|303.28|308.24|303.34|308.25|303.35|308.18|303.28|11
1646001850000|2022-02-27 22:44:10|308.23|303.33|308.28|303.38|308.29|303.39|308.21|303.31|19
1646001860000|2022-02-27 22:44:20|308.3|303.4|308.3|303.4|308.35|303.45|308.3|303.4|20
1646001870000|2022-02-27 22:44:30|308.31|303.41|308.28|303.38|308.31|303.41|308.25|303.35|26
1646001880000|2022-02-27 22:44:40|308.27|303.37|308.28|303.38|308.29|303.39|308.27|303.37|18
1646001890000|2022-02-27 22:44:50|308.31|303.41|308.26|303.36|308.31|303.41|308.26|303.36|18
1646001900000|2022-02-27 22:45:00|308.23|303.33|308.34|303.44|308.34|303.44|308.22|303.32|7
1646001910000|2022-02-27 22:45:10|308.35|303.45|308.31|303.41|308.36|303.46|308.31|303.41|19
1646001920000|2022-02-27 22:45:20|308.28|303.38|308.24|303.34|308.31|303.41|308.24|303.34|15
1646001930000|2022-02-27 22:45:30|308.25|303.35|308.17|303.27|308.25|303.35|308.17|303.27|12
1646001940000|2022-02-27 22:45:40|308.16|303.26|308.12|303.22|308.16|303.26|308.11|303.21|16
1646001950000|2022-02-27 22:45:50|308.13|303.23|308.05|303.15|308.13|303.23|308.05|303.15|15
1646001960000|2022-02-27 22:46:00|307.99|303.09|308.06|303.16|308.06|303.16|307.99|303.09|13
1646001970000|2022-02-27 22:46:10|308.05|303.15|308.15|303.25|308.15|303.25|308.05|303.15|16
1646001980000|2022-02-27 22:46:20|308.16|303.26|308.15|303.25|308.16|303.26|308.15|303.25|10
1646001990000|2022-02-27 22:46:30|308.16|303.26|308.02|303.12|308.16|303.26|308.02|303.12|23
1646002000000|2022-02-27 22:46:40|308.03|303.13|308.01|303.11|308.03|303.13|308.01|303.11|7
1646002010000|2022-02-27 22:46:50|308.03|303.13|307.88|302.98|308.03|303.13|307.88|302.98|16
1646002020000|2022-02-27 22:47:00|307.87|302.97|307.65|302.75|307.89|302.99|307.65|302.75|21
1646002030000|2022-02-27 22:47:10|307.66|302.76|307.54|302.64|307.67|302.77|307.54|302.64|28
1646002040000|2022-02-27 22:47:20|307.47|302.57|307.44|302.54|307.5|302.6|307.44|302.54|19
1646002050000|2022-02-27 22:47:30|307.45|302.55|307.46|302.56|307.46|302.56|307.43|302.53|19
1646002060000|2022-02-27 22:47:40|307.47|302.57|307.5|302.6|307.5|302.6|307.46|302.56|14
1646002070000|2022-02-27 22:47:50|307.51|302.61|307.44|302.54|307.52|302.62|307.43|302.53|15
1646002080000|2022-02-27 22:48:00|307.45|302.55|307.47|302.57|307.48|302.58|307.38|302.48|17
1646002090000|2022-02-27 22:48:10|307.48|302.58|307.49|302.59|307.52|302.62|307.47|302.57|12
1646002100000|2022-02-27 22:48:20|307.5|302.6|307.49|302.59|307.51|302.61|307.45|302.55|19
1646002110000|2022-02-27 22:48:30|307.48|302.58|307.43|302.53|307.48|302.58|307.37|302.47|15
1646002120000|2022-02-27 22:48:40|307.42|302.52|307.47|302.57|307.48|302.58|307.39|302.49|19
1646002130000|2022-02-27 22:48:50|307.46|302.56|307.38|302.48|307.47|302.57|307.38|302.48|14
1646002140000|2022-02-27 22:49:00|307.39|302.49|307.35|302.45|307.39|302.49|307.34|302.44|12
1646002150000|2022-02-27 22:49:10|307.37|302.47|307.3|302.4|307.37|302.47|307.3|302.4|17
1646002160000|2022-02-27 22:49:20|307.25|302.35|307.05|302.15|307.25|302.35|307.05|302.15|15
1646002170000|2022-02-27 22:49:30|307.04|302.14|307.08|302.18|307.1|302.2|307.04|302.14|12
1646002180000|2022-02-27 22:49:40|307.09|302.19|307.23|302.33|307.27|302.37|307.08|302.18|15
1646002190000|2022-02-27 22:49:50|307.22|302.32|307.09|302.19|307.22|302.32|307.09|302.19|19
1646002200000|2022-02-27 22:50:00|306.97|302.07|306.98|302.08|307.04|302.14|306.96|302.06|17
1646002210000|2022-02-27 22:50:10|306.96|302.06|306.91|302.01|307|302.1|306.91|302.01|16
1646002220000|2022-02-27 22:50:20|306.9|302|306.9|302|306.91|302.01|306.88|301.98|12
1646002230000|2022-02-27 22:50:30|306.91|302.01|306.9|302|306.92|302.02|306.89|301.99|10
1646002240000|2022-02-27 22:50:40|306.91|302.01|306.85|301.95|306.92|302.02|306.84|301.94|20
1646002250000|2022-02-27 22:50:50|306.87|301.97|306.83|301.93|306.87|301.97|306.83|301.93|19
1646002260000|2022-02-27 22:51:00|306.82|301.92|306.79|301.89|306.83|301.93|306.79|301.89|10
1646002270000|2022-02-27 22:51:10|306.8|301.9|306.75|301.85|306.8|301.9|306.72|301.82|14
1646002280000|2022-02-27 22:51:20|306.73|301.83|306.79|301.89|306.8|301.9|306.73|301.83|15
1646002290000|2022-02-27 22:51:30|306.78|301.88|306.8|301.9|306.81|301.91|306.78|301.88|12
1646002300000|2022-02-27 22:51:40|306.75|301.85|305.79|302.89|306.81|302.89|305.79|301.85|10
1646002310000|2022-02-27 22:51:50|305.8|302.9|305.83|302.93|305.83|302.93|305.8|302.9|22
1646002320000|2022-02-27 22:52:00|305.82|302.92|305.82|302.92|305.84|302.94|305.81|302.91|27
1646002330000|2022-02-27 22:52:10|305.84|302.94|305.79|302.89|305.84|302.94|305.77|302.87|17
1646002340000|2022-02-27 22:52:20|305.77|302.87|305.77|302.87|305.78|302.88|305.76|302.86|9
1646002350000|2022-02-27 22:52:30|305.78|302.88|305.79|302.89|305.8|302.9|305.77|302.87|11
1646002360000|2022-02-27 22:52:40|305.78|302.88|305.79|302.89|305.81|302.91|305.73|302.83|18
1646002370000|2022-02-27 22:52:50|305.78|302.88|305.75|302.85|305.8|302.9|305.75|302.85|14
1646002380000|2022-02-27 22:53:00|305.74|302.84|305.73|302.83|305.74|302.84|305.69|302.79|11
1646002390000|2022-02-27 22:53:10|305.74|302.84|305.66|302.76|305.75|302.85|305.65|302.75|14
1646002400000|2022-02-27 22:53:20|305.67|302.77|305.68|302.78|305.69|302.79|305.61|302.71|16
1646002410000|2022-02-27 22:53:30|305.69|302.79|305.58|302.68|305.69|302.79|305.5|302.6|19
1646002420000|2022-02-27 22:53:40|305.59|302.69|305.62|302.72|305.63|302.73|305.56|302.66|16
1646002430000|2022-02-27 22:53:50|305.63|302.73|305.57|302.67|305.64|302.74|305.57|302.67|10
1646002440000|2022-02-27 22:54:00|305.56|302.66|305.56|302.66|305.57|302.67|305.56|302.66|7
1646002450000|2022-02-27 22:54:10|305.57|302.67|305.57|302.67|305.58|302.68|305.56|302.66|5
1646002460000|2022-02-27 22:54:20|305.58|302.68|305.63|302.73|305.64|302.74|305.58|302.68|13
1646002470000|2022-02-27 22:54:30|305.62|302.72|305.62|302.72|305.63|302.73|305.62|302.72|11
1646002480000|2022-02-27 22:54:40|305.63|302.73|305.62|302.72|305.63|302.73|305.62|302.72|4
1646002490000|2022-02-27 22:54:50|305.63|302.73|305.63|302.73|305.64|302.74|305.62|302.72|9
1646002500000|2022-02-27 22:55:00|305.62|302.72|305.6|302.7|305.62|302.72|305.57|302.67|17
1646002510000|2022-02-27 22:55:10|305.59|302.69|305.61|302.71|305.62|302.72|305.54|302.64|17
1646002520000|2022-02-27 22:55:20|305.62|302.72|305.58|302.68|305.62|302.72|305.58|302.68|9
1646002530000|2022-02-27 22:55:30|305.59|302.69|305.59|302.69|305.59|302.69|305.58|302.68|7
1646002540000|2022-02-27 22:55:40|305.56|302.66|305.59|302.69|305.59|302.69|305.56|302.66|11
1646002550000|2022-02-27 22:55:50|305.6|302.7|305.6|302.7|305.6|302.7|305.6|302.7|1
1646002560000|2022-02-27 22:56:00|305.61|302.71|305.61|302.71|305.61|302.71|305.6|302.7|3
1646002570000|2022-02-27 22:56:10|305.6|302.7|305.64|302.74|305.66|302.76|305.6|302.7|18
1646002580000|2022-02-27 22:56:20|305.65|302.75|305.73|302.83|305.76|302.86|305.64|302.74|22
1646002590000|2022-02-27 22:56:30|305.74|302.84|305.79|302.89|305.8|302.9|305.74|302.84|16
1646002600000|2022-02-27 22:56:40|305.8|302.9|305.66|302.76|305.8|302.9|305.62|302.72|24
1646002610000|2022-02-27 22:56:50|305.64|302.74|305.66|302.76|305.67|302.77|305.64|302.74|19
1646002620000|2022-02-27 22:57:00|305.65|302.75|305.68|302.78|305.68|302.78|305.64|302.74|14
1646002630000|2022-02-27 22:57:10|305.67|302.77|305.73|302.83|305.73|302.83|305.67|302.77|18
1646002640000|2022-02-27 22:57:20|305.72|302.82|305.91|303.01|305.91|303.01|305.72|302.82|23
1646002650000|2022-02-27 22:57:30|305.9|303|305.89|302.99|305.93|303.03|305.86|302.96|21
1646002660000|2022-02-27 22:57:40|305.88|302.98|305.86|302.96|305.92|303.02|305.86|302.96|18
1646002670000|2022-02-27 22:57:50|305.88|302.98|305.88|302.98|305.88|302.98|305.86|302.96|9
1646002680000|2022-02-27 22:58:00|305.86|302.96|306.07|303.17|306.12|303.22|305.86|302.96|22
1646002690000|2022-02-27 22:58:10|306.09|303.19|306.04|303.14|306.1|303.2|306.01|303.11|21
1646002700000|2022-02-27 22:58:20|306.03|303.13|305.9|303|306.04|303.14|305.89|302.99|20
1646002710000|2022-02-27 22:58:30|305.89|302.99|305.96|303.06|305.96|303.06|305.89|302.99|10
1646002720000|2022-02-27 22:58:40|305.95|303.05|305.96|303.06|305.96|303.06|305.9|303|10
1646002730000|2022-02-27 22:58:50|305.95|303.05|305.95|303.05|305.95|303.05|305.94|303.04|13
1646002740000|2022-02-27 22:59:00|305.94|303.04|305.92|303.02|305.95|303.05|305.9|303|13
1646002750000|2022-02-27 22:59:10|305.93|303.03|306.24|303.34|306.25|303.35|305.91|303.01|25
1646002760000|2022-02-27 22:59:20|306.25|303.35|306.42|303.52|306.43|303.53|306.25|303.35|15
1646002770000|2022-02-27 22:59:30|306.48|303.58|306.36|303.46|306.48|303.58|306.34|303.44|9
1646002780000|2022-02-27 22:59:40|306.34|303.44|306.56|303.66|306.56|303.66|306.31|303.41|13
1646002790000|2022-02-27 22:59:50|306.57|303.67|306.47|303.57|306.58|303.68|306.47|303.57|23
1646002800000|2022-02-27 23:00:00|306.48|303.58|306.42|303.52|306.53|303.63|306.42|303.52|26
1646002810000|2022-02-27 23:00:10|306.43|303.53|306.43|303.53|306.43|303.53|306.31|303.41|33
1646002820000|2022-02-27 23:00:20|306.35|303.45|306.08|303.18|306.35|303.45|306.06|303.16|32
1646002830000|2022-02-27 23:00:30|306.1|303.2|305.66|302.76|306.1|303.2|305.66|302.76|30
1646002840000|2022-02-27 23:00:40|305.7|302.8|305.63|302.73|305.72|302.82|305.29|302.39|33
1646002850000|2022-02-27 23:00:50|305.62|302.72|305.51|302.61|305.62|302.72|305.49|302.59|26
1646002860000|2022-02-27 23:01:00|305.52|302.62|304.62|301.72|305.52|302.62|304.55|301.65|38
1646002870000|2022-02-27 23:01:10|304.63|301.73|304.45|301.55|304.63|301.73|304.32|301.42|30
1646002880000|2022-02-27 23:01:20|304.47|301.57|304.46|301.56|304.63|301.73|304.42|301.52|36
1646002890000|2022-02-27 23:01:30|304.47|301.57|304.83|301.93|304.83|301.93|304.45|301.55|30
1646002900000|2022-02-27 23:01:40|304.9|302|304.68|301.78|304.9|302|304.6|301.7|27
1646002910000|2022-02-27 23:01:50|304.66|301.76|304.65|301.75|304.73|301.83|304.44|301.54|30
1646002920000|2022-02-27 23:02:00|304.62|301.72|305.1|302.2|305.1|302.2|304.62|301.72|31
1646002930000|2022-02-27 23:02:10|305.09|302.19|305.19|302.29|305.24|302.34|305.08|302.18|37
1646002940000|2022-02-27 23:02:20|305.18|302.28|305.05|302.15|305.25|302.35|305.03|302.13|31
1646002950000|2022-02-27 23:02:30|305.06|302.16|305.17|302.27|305.22|302.32|305.04|302.14|25
1646002960000|2022-02-27 23:02:40|305.18|302.28|305.03|302.13|305.18|302.28|304.99|302.09|20
1646002970000|2022-02-27 23:02:50|304.98|302.08|304.82|301.92|304.99|302.09|304.74|301.84|26
1646002980000|2022-02-27 23:03:00|304.79|301.89|304.74|301.84|304.82|301.92|304.69|301.79|27
1646002990000|2022-02-27 23:03:10|304.75|301.85|304.72|301.82|304.76|301.86|304.72|301.82|24
1646003000000|2022-02-27 23:03:20|304.71|301.81|304.29|301.39|304.72|301.82|304.29|301.39|31
1646003010000|2022-02-27 23:03:30|304.31|301.41|304.05|301.15|304.33|301.43|304.05|301.15|28
1646003020000|2022-02-27 23:03:40|304.06|301.16|303.89|300.99|304.06|301.16|303.84|300.94|30
1646003030000|2022-02-27 23:03:50|303.88|300.98|303.44|300.54|303.89|300.99|303.43|300.53|27
1646003040000|2022-02-27 23:04:00|303.39|300.49|303.23|300.33|303.39|300.49|303.11|300.21|29
1646003050000|2022-02-27 23:04:10|303.22|300.32|303.16|300.26|303.26|300.36|303.12|300.22|32
1646003060000|2022-02-27 23:04:20|303.12|300.22|303.22|300.32|303.26|300.36|303.09|300.19|30
1646003070000|2022-02-27 23:04:30|303.15|300.25|303.16|300.26|303.21|300.31|303.05|300.15|29
1646003080000|2022-02-27 23:04:40|303.14|300.24|303.21|300.31|303.24|300.34|303.13|300.23|28
1646003090000|2022-02-27 23:04:50|303.2|300.3|303.4|300.5|303.42|300.52|303.2|300.3|29
1646003100000|2022-02-27 23:05:00|303.41|300.51|303.36|300.46|303.41|300.51|303.33|300.43|17
1646003110000|2022-02-27 23:05:10|303.37|300.47|303.39|300.49|303.41|300.51|303.35|300.45|27
1646003120000|2022-02-27 23:05:20|303.36|300.46|303.33|300.43|303.41|300.51|303.19|300.29|30
1646003130000|2022-02-27 23:05:30|303.32|300.42|303.38|300.48|303.42|300.52|303.32|300.42|27
1646003140000|2022-02-27 23:05:40|303.39|300.49|303.43|300.53|303.43|300.53|303.33|300.43|29
1646003150000|2022-02-27 23:05:50|303.42|300.52|303.4|300.5|303.43|300.53|303.36|300.46|26
1646003160000|2022-02-27 23:06:00|303.39|300.49|303.72|300.82|303.78|300.88|303.38|300.48|30
1646003170000|2022-02-27 23:06:10|303.75|300.85|303.79|300.89|303.8|300.9|303.74|300.84|24
1646003180000|2022-02-27 23:06:20|303.78|300.88|303.84|300.94|303.84|300.94|303.73|300.83|20
1646003190000|2022-02-27 23:06:30|303.83|300.93|303.82|300.92|303.83|300.93|303.72|300.82|30
1646003200000|2022-02-27 23:06:40|303.81|300.91|303.62|300.72|303.84|300.94|303.61|300.71|24
1646003210000|2022-02-27 23:06:50|303.63|300.73|303.59|300.69|303.67|300.77|303.58|300.68|25
1646003220000|2022-02-27 23:07:00|303.63|300.73|303.5|300.6|303.63|300.73|303.46|300.56|28
1646003230000|2022-02-27 23:07:10|303.51|300.61|303.47|300.57|303.51|300.61|303.38|300.48|15
1646003240000|2022-02-27 23:07:20|303.45|300.55|303.44|300.54|303.46|300.56|303.36|300.46|21
1646003250000|2022-02-27 23:07:30|303.43|300.53|303.46|300.56|303.47|300.57|303.37|300.47|22
1646003260000|2022-02-27 23:07:40|303.45|300.55|303.45|300.55|303.47|300.57|303.43|300.53|20
1646003270000|2022-02-27 23:07:50|303.46|300.56|303.55|300.65|303.57|300.67|303.46|300.56|18
1646003280000|2022-02-27 23:08:00|303.53|300.63|303.54|300.64|303.55|300.65|303.52|300.62|13
1646003290000|2022-02-27 23:08:10|303.53|300.63|303.59|300.69|303.59|300.69|303.51|300.61|18
1646003300000|2022-02-27 23:08:20|303.6|300.7|303.52|300.62|303.6|300.7|303.51|300.61|18
1646003310000|2022-02-27 23:08:30|303.51|300.61|303.53|300.63|303.53|300.63|303.42|300.52|18
1646003320000|2022-02-27 23:08:40|303.55|300.65|303.54|300.64|303.62|300.72|303.5|300.6|18
1646003330000|2022-02-27 23:08:50|303.52|300.62|303.52|300.62|303.52|300.62|303.45|300.55|16
1646003340000|2022-02-27 23:09:00|303.53|300.63|303.58|300.68|303.58|300.68|303.51|300.61|17
1646003350000|2022-02-27 23:09:10|303.57|300.67|303.58|300.68|303.6|300.7|303.57|300.67|7
1646003360000|2022-02-27 23:09:20|303.6|300.7|303.74|300.84|303.74|300.84|303.6|300.7|12
1646003370000|2022-02-27 23:09:30|303.73|300.83|303.91|301.01|303.91|301.01|303.73|300.83|18
1646003380000|2022-02-27 23:09:40|303.92|301.02|303.85|300.95|303.99|301.09|303.83|300.93|17
1646003390000|2022-02-27 23:09:50|303.84|300.94|303.72|300.82|303.85|300.95|303.72|300.82|15
1646003400000|2022-02-27 23:10:00|303.71|300.81|303.83|300.93|303.83|300.93|303.71|300.81|17
1646003410000|2022-02-27 23:10:10|303.82|300.92|303.81|300.91|303.85|300.95|303.8|300.9|17
1646003420000|2022-02-27 23:10:20|303.82|300.92|303.82|300.92|303.87|300.97|303.82|300.92|18
1646003430000|2022-02-27 23:10:30|303.81|300.91|303.87|300.97|303.9|301|303.79|300.89|15
1646003440000|2022-02-27 23:10:40|303.86|300.96|303.96|301.06|304.04|301.14|303.85|300.95|31
1646003450000|2022-02-27 23:10:50|303.95|301.05|303.91|301.01|303.99|301.09|303.9|301|14
1646003460000|2022-02-27 23:11:00|303.92|301.02|303.96|301.06|303.97|301.07|303.91|301.01|18
1646003470000|2022-02-27 23:11:10|303.97|301.07|303.96|301.06|303.98|301.08|303.95|301.05|17
1646003480000|2022-02-27 23:11:20|303.97|301.07|303.99|301.09|303.99|301.09|303.96|301.06|11
1646003490000|2022-02-27 23:11:30|303.98|301.08|304.16|301.26|304.18|301.28|303.97|301.07|25
1646003500000|2022-02-27 23:11:40|304.17|301.27|304.36|301.46|304.36|301.46|304.17|301.27|21
1646003510000|2022-02-27 23:11:50|304.37|301.47|304.35|301.45|304.44|301.54|304.35|301.45|15
1646003520000|2022-02-27 23:12:00|304.31|301.41|304.14|301.24|304.32|301.42|304.1|301.2|21
1646003530000|2022-02-27 23:12:10|304.13|301.23|303.9|301|304.13|301.23|303.9|301|17
1646003540000|2022-02-27 23:12:20|303.89|300.99|303.83|300.93|303.93|301.03|303.83|300.93|17
1646003550000|2022-02-27 23:12:30|303.84|300.94|303.95|301.05|303.95|301.05|303.82|300.92|25
1646003560000|2022-02-27 23:12:40|303.94|301.04|304|301.1|304.01|301.11|303.91|301.01|20
1646003570000|2022-02-27 23:12:50|304.01|301.11|304.01|301.11|304.01|301.11|304|301.1|7
1646003580000|2022-02-27 23:13:00|304.02|301.12|304.01|301.11|304.07|301.17|303.98|301.08|13
1646003590000|2022-02-27 23:13:10|304|301.1|303.87|300.97|304|301.1|303.87|300.97|13
1646003600000|2022-02-27 23:13:20|303.85|300.95|303.62|300.72|303.87|300.97|303.62|300.72|22
1646003610000|2022-02-27 23:13:30|303.61|300.71|303.59|300.69|303.62|300.72|303.58|300.68|12
1646003620000|2022-02-27 23:13:40|303.58|300.68|303.66|300.76|303.66|300.76|303.58|300.68|11
1646003630000|2022-02-27 23:13:50|303.65|300.75|303.65|300.75|303.67|300.77|303.64|300.74|16
1646003640000|2022-02-27 23:14:00|303.64|300.74|303.7|300.8|303.72|300.82|303.63|300.73|18
1646003650000|2022-02-27 23:14:10|303.71|300.81|303.82|300.92|303.82|300.92|303.69|300.79|11
1646003660000|2022-02-27 23:14:20|303.83|300.93|303.86|300.96|303.88|300.98|303.82|300.92|17
1646003670000|2022-02-27 23:14:30|303.87|300.97|303.84|300.94|303.9|301|303.84|300.94|15
1646003680000|2022-02-27 23:14:40|303.83|300.93|303.8|300.9|303.83|300.93|303.8|300.9|15
1646003690000|2022-02-27 23:14:50|303.81|300.91|303.79|300.89|303.82|300.92|303.71|300.81|20
1646003700000|2022-02-27 23:15:00|303.78|300.88|303.66|300.76|303.78|300.88|303.66|300.76|20
1646003710000|2022-02-27 23:15:10|303.68|300.78|303.62|300.72|303.72|300.82|303.61|300.71|24
1646003720000|2022-02-27 23:15:20|303.61|300.71|303.41|300.51|303.61|300.71|303.38|300.48|20
1646003730000|2022-02-27 23:15:30|303.42|300.52|303.58|300.68|303.61|300.71|303.4|300.5|25
1646003740000|2022-02-27 23:15:40|303.59|300.69|303.73|300.83|303.73|300.83|303.59|300.69|16
1646003750000|2022-02-27 23:15:50|303.74|300.84|303.76|300.86|303.77|300.87|303.72|300.82|16
1646003760000|2022-02-27 23:16:00|303.77|300.87|303.95|301.05|303.95|301.05|303.75|300.85|21
1646003770000|2022-02-27 23:16:10|303.94|301.04|304.2|301.3|304.2|301.3|303.93|301.03|18
1646003780000|2022-02-27 23:16:20|304.25|301.35|304.29|301.39|304.33|301.43|304.25|301.35|15
1646003790000|2022-02-27 23:16:30|304.3|301.4|304.44|301.54|304.44|301.54|304.29|301.39|17
1646003800000|2022-02-27 23:16:40|304.43|301.53|304.6|301.7|304.61|301.71|304.43|301.53|16
1646003810000|2022-02-27 23:16:50|304.59|301.69|304.51|301.61|304.64|301.74|304.51|301.61|18
1646003820000|2022-02-27 23:17:00|304.52|301.62|304.63|301.73|304.65|301.75|304.52|301.62|22
1646003830000|2022-02-27 23:17:10|304.64|301.74|304.78|301.88|304.78|301.88|304.61|301.71|20
1646003840000|2022-02-27 23:17:20|304.77|301.87|304.83|301.93|304.83|301.93|304.73|301.83|23
1646003850000|2022-02-27 23:17:30|304.82|301.92|304.76|301.86|304.83|301.93|304.76|301.86|14
1646003860000|2022-02-27 23:17:40|304.75|301.85|304.75|301.85|304.75|301.85|304.66|301.76|13
1646003870000|2022-02-27 23:17:50|304.73|301.83|304.59|301.69|304.73|301.83|304.5|301.6|23
1646003880000|2022-02-27 23:18:00|304.58|301.68|304.68|301.78|304.68|301.78|304.58|301.68|24
1646003890000|2022-02-27 23:18:10|304.69|301.79|304.62|301.72|304.71|301.81|304.59|301.69|23
1646003900000|2022-02-27 23:18:20|304.63|301.73|304.5|301.6|304.63|301.73|304.47|301.57|25
1646003910000|2022-02-27 23:18:30|304.51|301.61|304.58|301.68|304.6|301.7|304.51|301.61|20
1646003920000|2022-02-27 23:18:40|304.57|301.67|304.45|301.55|304.58|301.68|304.37|301.47|27
1646003930000|2022-02-27 23:18:50|304.48|301.58|304.47|301.57|304.53|301.63|304.45|301.55|21
1646003940000|2022-02-27 23:19:00|304.46|301.56|304.38|301.48|304.46|301.56|304.33|301.43|22
1646003950000|2022-02-27 23:19:10|304.36|301.46|304.38|301.48|304.48|301.58|304.36|301.46|23
1646003960000|2022-02-27 23:19:20|304.37|301.47|304.24|301.34|304.38|301.48|304.23|301.33|16
1646003970000|2022-02-27 23:19:30|304.25|301.35|304.01|301.11|304.25|301.35|304|301.1|32
1646003980000|2022-02-27 23:19:40|303.98|301.08|304.06|301.16|304.13|301.23|303.98|301.08|20
1646003990000|2022-02-27 23:19:50|304.07|301.17|304.02|301.12|304.08|301.18|304.01|301.11|17
1646004000000|2022-02-27 23:20:00|304|301.1|303.94|301.04|304.04|301.14|303.94|301.04|20
1646004010000|2022-02-27 23:20:10|303.93|301.03|303.88|300.98|303.93|301.03|303.84|300.94|22
1646004020000|2022-02-27 23:20:20|303.78|300.88|303.78|300.88|303.82|300.92|303.72|300.82|18
1646004030000|2022-02-27 23:20:30|303.8|300.9|303.88|300.98|303.88|300.98|303.75|300.85|26
1646004040000|2022-02-27 23:20:40|303.87|300.97|303.86|300.96|303.88|300.98|303.8|300.9|23
1646004050000|2022-02-27 23:20:50|303.87|300.97|303.88|300.98|303.97|301.07|303.86|300.96|25
1646004060000|2022-02-27 23:21:00|303.85|300.95|303.86|300.96|303.9|301|303.84|300.94|20
1646004070000|2022-02-27 23:21:10|303.87|300.97|303.84|300.94|303.88|300.98|303.84|300.94|13
1646004080000|2022-02-27 23:21:20|303.85|300.95|303.75|300.85|303.85|300.95|303.71|300.81|13
1646004090000|2022-02-27 23:21:30|303.74|300.84|303.54|300.64|303.74|300.84|303.49|300.59|25
1646004100000|2022-02-27 23:21:40|303.49|300.59|303.43|300.53|303.56|300.66|303.38|300.48|26
1646004110000|2022-02-27 23:21:50|303.37|300.47|303.37|300.47|303.46|300.56|303.32|300.42|23
1646004120000|2022-02-27 23:22:00|303.36|300.46|303.09|300.19|303.36|300.46|302.92|300.02|34
1646004130000|2022-02-27 23:22:10|303.07|300.17|302.96|300.06|303.1|300.2|302.92|300.02|20
1646004140000|2022-02-27 23:22:20|302.92|300.02|303|300.1|303.09|300.19|302.91|300.01|24
1646004150000|2022-02-27 23:22:30|303.01|300.11|303.04|300.14|303.11|300.21|302.99|300.09|22
1646004160000|2022-02-27 23:22:40|303.02|300.12|303.03|300.13|303.13|300.23|303|300.1|26
1646004170000|2022-02-27 23:22:50|303.02|300.12|302.89|299.99|303.03|300.13|302.85|299.95|21
1646004180000|2022-02-27 23:23:00|302.92|300.02|302.87|299.97|302.96|300.06|302.87|299.97|26
1646004190000|2022-02-27 23:23:10|302.86|299.96|302.69|299.79|302.86|299.96|302.69|299.79|28
1646004200000|2022-02-27 23:23:20|302.75|299.85|302.73|299.83|302.8|299.9|302.7|299.8|21
1646004210000|2022-02-27 23:23:30|302.72|299.82|302.66|299.76|302.84|299.94|302.66|299.76|25
1646004220000|2022-02-27 23:23:40|302.67|299.77|302.71|299.81|302.75|299.85|302.64|299.74|25
1646004230000|2022-02-27 23:23:50|302.7|299.8|302.7|299.8|302.73|299.83|302.67|299.77|20
1646004240000|2022-02-27 23:24:00|302.69|299.79|302.62|299.72|302.69|299.79|302.59|299.69|13
1646004250000|2022-02-27 23:24:10|302.64|299.74|302.71|299.81|302.75|299.85|302.62|299.72|22
1646004260000|2022-02-27 23:24:20|302.69|299.79|302.71|299.81|302.77|299.87|302.69|299.79|25
1646004270000|2022-02-27 23:24:30|302.73|299.83|302.68|299.78|302.76|299.86|302.65|299.75|20
1646004280000|2022-02-27 23:24:40|302.65|299.75|302.64|299.74|302.67|299.77|302.6|299.7|21
1646004290000|2022-02-27 23:24:50|302.63|299.73|302.63|299.73|302.66|299.76|302.58|299.68|19
1646004300000|2022-02-27 23:25:00|302.62|299.72|302.84|299.94|302.84|299.94|302.62|299.72|26
1646004310000|2022-02-27 23:25:10|302.85|299.95|302.72|299.82|302.85|299.95|302.72|299.82|20
1646004320000|2022-02-27 23:25:20|302.69|299.79|302.71|299.81|302.73|299.83|302.65|299.75|21
1646004330000|2022-02-27 23:25:30|302.7|299.8|302.83|299.93|302.87|299.97|302.66|299.76|20
1646004340000|2022-02-27 23:25:40|302.82|299.92|302.74|299.84|302.85|299.95|302.74|299.84|21
1646004350000|2022-02-27 23:25:50|302.75|299.85|302.77|299.87|302.8|299.9|302.74|299.84|18
1646004360000|2022-02-27 23:26:00|302.76|299.86|302.8|299.9|302.81|299.91|302.72|299.82|20
1646004370000|2022-02-27 23:26:10|302.77|299.87|302.86|299.96|302.87|299.97|302.77|299.87|18
1646004380000|2022-02-27 23:26:20|302.85|299.95|302.82|299.92|302.89|299.99|302.81|299.91|24
1646004390000|2022-02-27 23:26:30|302.81|299.91|302.6|299.7|302.81|299.91|302.6|299.7|22
1646004400000|2022-02-27 23:26:40|302.59|299.69|302.57|299.67|302.69|299.79|302.55|299.65|23
1646004410000|2022-02-27 23:26:50|302.53|299.63|302.42|299.52|302.54|299.64|302.41|299.51|26
1646004420000|2022-02-27 23:27:00|302.48|299.58|302.23|299.33|302.48|299.58|302.23|299.33|25
1646004430000|2022-02-27 23:27:10|302.22|299.32|302.37|299.47|302.4|299.5|302.21|299.31|20
1646004440000|2022-02-27 23:27:20|302.36|299.46|302.34|299.44|302.36|299.46|302.26|299.36|25
1646004450000|2022-02-27 23:27:30|302.35|299.45|302.35|299.45|302.37|299.47|302.29|299.39|21
1646004460000|2022-02-27 23:27:40|302.36|299.46|302.32|299.42|302.4|299.5|302.31|299.41|18
1646004470000|2022-02-27 23:27:50|302.31|299.41|302.32|299.42|302.32|299.42|302.25|299.35|21
1646004480000|2022-02-27 23:28:00|302.31|299.41|302.49|299.59|302.49|299.59|302.31|299.41|22
1646004490000|2022-02-27 23:28:10|302.5|299.6|302.6|299.7|302.63|299.73|302.49|299.59|22
1646004500000|2022-02-27 23:28:20|302.61|299.71|302.56|299.66|302.62|299.72|302.55|299.65|24
1646004510000|2022-02-27 23:28:30|302.55|299.65|302.58|299.68|302.76|299.86|302.54|299.64|22
1646004520000|2022-02-27 23:28:40|302.59|299.69|302.82|299.92|302.82|299.92|302.53|299.63|24
1646004530000|2022-02-27 23:28:50|302.85|299.95|303.11|300.21|303.15|300.25|302.85|299.95|28
1646004540000|2022-02-27 23:29:00|303.12|300.22|303.33|300.43|303.33|300.43|303.08|300.18|21
1646004550000|2022-02-27 23:29:10|303.37|300.47|303.41|300.51|303.42|300.52|303.33|300.43|25
1646004560000|2022-02-27 23:29:20|303.43|300.53|303.39|300.49|303.46|300.56|303.39|300.49|26
1646004570000|2022-02-27 23:29:30|303.37|300.47|303.4|300.5|303.45|300.55|303.36|300.46|26
1646004580000|2022-02-27 23:29:40|303.42|300.52|303.54|300.64|303.56|300.66|303.38|300.48|24
1646004590000|2022-02-27 23:29:50|303.55|300.65|303.56|300.66|303.59|300.69|303.5|300.6|26
1646004600000|2022-02-27 23:30:00|303.57|300.67|303.75|300.85|303.75|300.85|303.54|300.64|22
1646004610000|2022-02-27 23:30:10|303.76|300.86|303.83|300.93|303.89|300.99|303.74|300.84|22
1646004620000|2022-02-27 23:30:20|303.84|300.94|303.84|300.94|303.92|301.02|303.81|300.91|25
1646004630000|2022-02-27 23:30:30|303.86|300.96|303.83|300.93|303.89|300.99|303.79|300.89|25
1646004640000|2022-02-27 23:30:40|303.8|300.9|303.75|300.85|303.83|300.93|303.74|300.84|23
1646004650000|2022-02-27 23:30:50|303.76|300.86|303.8|300.9|303.85|300.95|303.76|300.86|18
1646004660000|2022-02-27 23:31:00|303.79|300.89|303.65|300.75|303.81|300.91|303.58|300.68|27
1646004670000|2022-02-27 23:31:10|303.64|300.74|303.7|300.8|303.7|300.8|303.54|300.64|28
1646004680000|2022-02-27 23:31:20|303.74|300.84|303.67|300.77|303.74|300.84|303.56|300.66|23
1646004690000|2022-02-27 23:31:30|303.68|300.78|303.8|300.9|303.8|300.9|303.62|300.72|28
1646004700000|2022-02-27 23:31:40|303.79|300.89|303.84|300.94|303.86|300.96|303.75|300.85|23
1646004710000|2022-02-27 23:31:50|303.85|300.95|303.99|301.09|303.99|301.09|303.82|300.92|21
1646004720000|2022-02-27 23:32:00|304|301.1|303.85|300.95|304|301.1|303.82|300.92|26
1646004730000|2022-02-27 23:32:10|303.82|300.92|303.64|300.74|303.82|300.92|303.64|300.74|20
1646004740000|2022-02-27 23:32:20|303.63|300.73|303.61|300.71|303.63|300.73|303.51|300.61|22
1646004750000|2022-02-27 23:32:30|303.69|300.79|303.96|301.06|304.01|301.11|303.66|300.76|28
1646004760000|2022-02-27 23:32:40|303.97|301.07|304.11|301.21|304.15|301.25|303.97|301.07|29
1646004770000|2022-02-27 23:32:50|304.07|301.17|304.06|301.16|304.12|301.22|304.05|301.15|16
1646004780000|2022-02-27 23:33:00|304.07|301.17|303.98|301.08|304.07|301.17|303.92|301.02|26
1646004790000|2022-02-27 23:33:10|303.94|301.04|303.91|301.01|303.95|301.05|303.89|300.99|23
1646004800000|2022-02-27 23:33:20|303.89|300.99|303.93|301.03|303.95|301.05|303.8|300.9|25
1646004810000|2022-02-27 23:33:30|303.91|301.01|303.88|300.98|304.01|301.11|303.87|300.97|23
1646004820000|2022-02-27 23:33:40|303.87|300.97|303.79|300.89|303.88|300.98|303.79|300.89|25
1646004830000|2022-02-27 23:33:50|303.8|300.9|303.76|300.86|303.89|300.99|303.76|300.86|21
1646004840000|2022-02-27 23:34:00|303.79|300.89|303.81|300.91|303.83|300.93|303.77|300.87|20
1646004850000|2022-02-27 23:34:10|303.8|300.9|304.02|301.12|304.02|301.12|303.78|300.88|22
1646004860000|2022-02-27 23:34:20|304.01|301.11|304.3|301.4|304.36|301.46|303.99|301.09|26
1646004870000|2022-02-27 23:34:30|304.33|301.43|304.48|301.58|304.5|301.6|304.33|301.43|29
1646004880000|2022-02-27 23:34:40|304.49|301.59|304.35|301.45|304.49|301.59|304.35|301.45|27
1646004890000|2022-02-27 23:34:50|304.34|301.44|304.27|301.37|304.35|301.45|304.26|301.36|27
1646004900000|2022-02-27 23:35:00|304.28|301.38|304.14|301.24|304.33|301.43|304.14|301.24|25
1646004910000|2022-02-27 23:35:10|304.15|301.25|304.23|301.33|304.25|301.35|304.14|301.24|24
1646004920000|2022-02-27 23:35:20|304.25|301.35|304.33|301.43|304.38|301.48|304.22|301.32|24
1646004930000|2022-02-27 23:35:30|304.34|301.44|304.33|301.43|304.38|301.48|304.31|301.41|20
1646004940000|2022-02-27 23:35:40|304.3|301.4|304.3|301.4|304.37|301.47|304.29|301.39|23
1646004950000|2022-02-27 23:35:50|304.31|301.41|304.37|301.47|304.43|301.53|304.3|301.4|25
1646004960000|2022-02-27 23:36:00|304.38|301.48|304.42|301.52|304.43|301.53|304.37|301.47|20
1646004970000|2022-02-27 23:36:10|304.38|301.48|304.32|301.42|304.41|301.51|304.31|301.41|18
1646004980000|2022-02-27 23:36:20|304.33|301.43|304.43|301.53|304.43|301.53|304.33|301.43|16
1646004990000|2022-02-27 23:36:30|304.44|301.54|304.48|301.58|304.49|301.59|304.4|301.5|24
1646005000000|2022-02-27 23:36:40|304.47|301.57|304.44|301.54|304.48|301.58|304.42|301.52|20
1646005010000|2022-02-27 23:36:50|304.45|301.55|304.47|301.57|304.5|301.6|304.44|301.54|19
1646005020000|2022-02-27 23:37:00|304.48|301.58|304.49|301.59|304.51|301.61|304.46|301.56|22
1646005030000|2022-02-27 23:37:10|304.5|301.6|304.52|301.62|304.56|301.66|304.47|301.57|23
1646005040000|2022-02-27 23:37:20|304.53|301.63|304.56|301.66|304.58|301.68|304.53|301.63|19
1646005050000|2022-02-27 23:37:30|304.57|301.67|304.61|301.71|304.62|301.72|304.57|301.67|19
1646005060000|2022-02-27 23:37:40|304.59|301.69|304.63|301.73|304.66|301.76|304.59|301.69|17
1646005070000|2022-02-27 23:37:50|304.62|301.72|304.88|301.98|304.88|301.98|304.62|301.72|18
1646005080000|2022-02-27 23:38:00|304.91|302.01|304.96|302.06|304.96|302.06|304.88|301.98|16
1646005090000|2022-02-27 23:38:10|304.95|302.05|304.9|302|304.95|302.05|304.87|301.97|16
1646005100000|2022-02-27 23:38:20|304.87|301.97|304.93|302.03|304.99|302.09|304.87|301.97|26
1646005110000|2022-02-27 23:38:30|304.92|302.02|304.79|301.89|304.95|302.05|304.76|301.86|28
1646005120000|2022-02-27 23:38:40|304.78|301.88|304.82|301.92|304.83|301.93|304.76|301.86|26
1646005130000|2022-02-27 23:38:50|304.81|301.91|304.88|301.98|304.89|301.99|304.79|301.89|20
1646005140000|2022-02-27 23:39:00|304.87|301.97|304.71|301.81|304.87|301.97|304.71|301.81|22
1646005150000|2022-02-27 23:39:10|304.7|301.8|304.69|301.79|304.7|301.8|304.62|301.72|30
1646005160000|2022-02-27 23:39:20|304.68|301.78|304.67|301.77|304.68|301.78|304.62|301.72|23
1646005170000|2022-02-27 23:39:30|304.66|301.76|304.71|301.81|304.72|301.82|304.64|301.74|21
1646005180000|2022-02-27 23:39:40|304.72|301.82|304.67|301.77|304.73|301.83|304.66|301.76|21
1646005190000|2022-02-27 23:39:50|304.66|301.76|304.54|301.64|304.68|301.78|304.53|301.63|26
1646005200000|2022-02-27 23:40:00|304.53|301.63|304.6|301.7|304.62|301.72|304.53|301.63|23
1646005210000|2022-02-27 23:40:10|304.61|301.71|304.71|301.81|304.77|301.87|304.61|301.71|25
1646005220000|2022-02-27 23:40:20|304.72|301.82|304.75|301.85|304.76|301.86|304.69|301.79|24
1646005230000|2022-02-27 23:40:30|304.76|301.86|304.75|301.85|304.77|301.87|304.71|301.81|26
1646005240000|2022-02-27 23:40:40|304.74|301.84|304.78|301.88|304.81|301.91|304.71|301.81|27
1646005250000|2022-02-27 23:40:50|304.8|301.9|304.89|301.99|304.91|302.01|304.8|301.9|23
1646005260000|2022-02-27 23:41:00|304.9|302|304.82|301.92|304.9|302|304.79|301.89|21
1646005270000|2022-02-27 23:41:10|304.83|301.93|304.87|301.97|304.87|301.97|304.8|301.9|29
1646005280000|2022-02-27 23:41:20|304.91|302.01|304.87|301.97|304.92|302.02|304.87|301.97|16
1646005290000|2022-02-27 23:41:30|304.86|301.96|304.76|301.86|304.9|302|304.73|301.83|25
1646005300000|2022-02-27 23:41:40|304.79|301.89|304.77|301.87|304.79|301.89|304.74|301.84|17
1646005310000|2022-02-27 23:41:50|304.75|301.85|304.76|301.86|304.79|301.89|304.74|301.84|15
1646005320000|2022-02-27 23:42:00|304.79|301.89|304.75|301.85|304.83|301.93|304.72|301.82|24
1646005330000|2022-02-27 23:42:10|304.74|301.84|304.84|301.94|304.84|301.94|304.72|301.82|21
1646005340000|2022-02-27 23:42:20|304.85|301.95|304.88|301.98|304.88|301.98|304.85|301.95|28
1646005350000|2022-02-27 23:42:30|304.87|301.97|304.8|301.9|304.89|301.99|304.79|301.89|15
1646005360000|2022-02-27 23:42:40|304.78|301.88|304.76|301.86|304.8|301.9|304.74|301.84|21
1646005370000|2022-02-27 23:42:50|304.75|301.85|304.77|301.87|304.79|301.89|304.73|301.83|22
1646005380000|2022-02-27 23:43:00|304.78|301.88|304.52|301.62|304.78|301.88|304.52|301.62|21
1646005390000|2022-02-27 23:43:10|304.5|301.6|304.55|301.65|304.6|301.7|304.48|301.58|24
1646005400000|2022-02-27 23:43:20|304.54|301.64|304.79|301.89|304.79|301.89|304.52|301.62|26
1646005410000|2022-02-27 23:43:30|304.8|301.9|305.32|302.42|305.32|302.42|304.8|301.9|19
1646005420000|2022-02-27 23:43:40|305.34|302.44|305.58|302.68|305.58|302.68|305.33|302.43|27
1646005430000|2022-02-27 23:43:50|305.56|302.66|305.7|302.8|305.7|302.8|305.54|302.64|30
1646005440000|2022-02-27 23:44:00|305.69|302.79|305.52|302.62|305.69|302.79|305.52|302.62|22
1646005450000|2022-02-27 23:44:10|305.51|302.61|305.65|302.75|305.65|302.75|305.51|302.61|26
1646005460000|2022-02-27 23:44:20|305.64|302.74|305.62|302.72|305.66|302.76|305.56|302.66|23
1646005470000|2022-02-27 23:44:30|305.63|302.73|305.68|302.78|305.7|302.8|305.58|302.68|21
1646005480000|2022-02-27 23:44:40|305.67|302.77|305.62|302.72|305.69|302.79|305.62|302.72|21
1646005490000|2022-02-27 23:44:50|305.6|302.7|305.6|302.7|305.61|302.71|305.54|302.64|26
1646005500000|2022-02-27 23:45:00|305.61|302.71|305.57|302.67|305.62|302.72|305.55|302.65|20
1646005510000|2022-02-27 23:45:10|305.56|302.66|305.32|302.42|305.56|302.66|305.32|302.42|23
1646005520000|2022-02-27 23:45:20|305.33|302.43|305.46|302.56|305.48|302.58|305.26|302.36|29
1646005530000|2022-02-27 23:45:30|305.4|302.5|305.25|302.35|305.46|302.56|305.25|302.35|26
1646005540000|2022-02-27 23:45:40|305.26|302.36|305.24|302.34|305.29|302.39|305.2|302.3|27
1646005550000|2022-02-27 23:45:50|305.25|302.35|305.26|302.36|305.28|302.38|305.18|302.28|27
1646005560000|2022-02-27 23:46:00|305.25|302.35|305.19|302.29|305.28|302.38|305.18|302.28|25
1646005570000|2022-02-27 23:46:10|305.18|302.28|305.32|302.42|305.32|302.42|305.17|302.27|27
1646005580000|2022-02-27 23:46:20|305.31|302.41|305.4|302.5|305.45|302.55|305.28|302.38|25
1646005590000|2022-02-27 23:46:30|305.41|302.51|305.48|302.58|305.51|302.61|305.39|302.49|22
1646005600000|2022-02-27 23:46:40|305.47|302.57|305.52|302.62|305.55|302.65|305.45|302.55|25
1646005610000|2022-02-27 23:46:50|305.53|302.63|305.47|302.57|305.56|302.66|305.47|302.57|24
1646005620000|2022-02-27 23:47:00|305.46|302.56|305.44|302.54|305.52|302.62|305.43|302.53|27
1646005630000|2022-02-27 23:47:10|305.42|302.52|305.16|302.26|305.54|302.64|305.15|302.25|32
1646005640000|2022-02-27 23:47:20|305.15|302.25|305.32|302.42|305.32|302.42|305.14|302.24|27
1646005650000|2022-02-27 23:47:30|305.23|302.33|305.6|302.7|305.6|302.7|305.23|302.33|27
1646005660000|2022-02-27 23:47:40|305.61|302.71|305.58|302.68|305.61|302.71|305.53|302.63|24
1646005670000|2022-02-27 23:47:50|305.57|302.67|305.51|302.61|305.58|302.68|305.5|302.6|23
1646005680000|2022-02-27 23:48:00|305.54|302.64|305.59|302.69|305.63|302.73|305.51|302.61|23
1646005690000|2022-02-27 23:48:10|305.6|302.7|305.54|302.64|305.6|302.7|305.52|302.62|19
1646005700000|2022-02-27 23:48:20|305.53|302.63|305.57|302.67|305.6|302.7|305.52|302.62|21
1646005710000|2022-02-27 23:48:30|305.58|302.68|305.54|302.64|305.59|302.69|305.52|302.62|25
1646005720000|2022-02-27 23:48:40|305.57|302.67|305.41|302.51|305.57|302.67|305.36|302.46|24
1646005730000|2022-02-27 23:48:50|305.4|302.5|305.27|302.37|305.41|302.51|305.27|302.37|17
1646005740000|2022-02-27 23:49:00|305.28|302.38|305.26|302.36|305.32|302.42|305.25|302.35|23
1646005750000|2022-02-27 23:49:10|305.27|302.37|305.29|302.39|305.32|302.42|305.22|302.32|19
1646005760000|2022-02-27 23:49:20|305.28|302.38|305.28|302.38|305.32|302.42|305.23|302.33|20
1646005770000|2022-02-27 23:49:30|305.27|302.37|305.27|302.37|305.28|302.38|305.24|302.34|22
1646005780000|2022-02-27 23:49:40|305.26|302.36|305.25|302.35|305.32|302.42|305.25|302.35|18
1646005790000|2022-02-27 23:49:50|305.26|302.36|305.25|302.35|305.3|302.4|305.23|302.33|22
1646005800000|2022-02-27 23:50:00|305.21|302.31|305.27|302.37|305.28|302.38|305.18|302.28|21
1646005810000|2022-02-27 23:50:10|305.26|302.36|305.25|302.35|305.3|302.4|305.21|302.31|22
1646005820000|2022-02-27 23:50:20|305.24|302.34|305.35|302.45|305.37|302.47|305.23|302.33|25
1646005830000|2022-02-27 23:50:30|305.36|302.46|305.45|302.55|305.46|302.56|305.34|302.44|19
1646005840000|2022-02-27 23:50:40|305.44|302.54|305.49|302.59|305.49|302.59|305.42|302.52|17
1646005850000|2022-02-27 23:50:50|305.47|302.57|305.49|302.59|305.5|302.6|305.44|302.54|20
1646005860000|2022-02-27 23:51:00|305.5|302.6|305.45|302.55|305.51|302.61|305.43|302.53|19
1646005870000|2022-02-27 23:51:10|305.46|302.56|305.56|302.66|305.62|302.72|305.42|302.52|26
1646005880000|2022-02-27 23:51:20|305.57|302.67|305.53|302.63|305.6|302.7|305.52|302.62|18
1646005890000|2022-02-27 23:51:30|305.54|302.64|305.56|302.66|305.62|302.72|305.5|302.6|23
1646005900000|2022-02-27 23:51:40|305.55|302.65|305.65|302.75|305.68|302.78|305.55|302.65|21
1646005910000|2022-02-27 23:51:50|305.67|302.77|305.66|302.76|305.67|302.77|305.62|302.72|19
1646005920000|2022-02-27 23:52:00|305.64|302.74|305.53|302.63|305.66|302.76|305.52|302.62|24
1646005930000|2022-02-27 23:52:10|305.57|302.67|305.5|302.6|305.58|302.68|305.49|302.59|15
1646005940000|2022-02-27 23:52:20|305.51|302.61|305.53|302.63|305.53|302.63|305.47|302.57|17
1646005950000|2022-02-27 23:52:30|305.54|302.64|305.61|302.71|305.65|302.75|305.52|302.62|22
1646005960000|2022-02-27 23:52:40|305.64|302.74|305.65|302.75|305.65|302.75|305.61|302.71|14
1646005970000|2022-02-27 23:52:50|305.64|302.74|305.7|302.8|305.7|302.8|305.6|302.7|23
1646005980000|2022-02-27 23:53:00|305.69|302.79|305.75|302.85|305.75|302.85|305.68|302.78|19
1646005990000|2022-02-27 23:53:10|305.74|302.84|305.83|302.93|305.85|302.95|305.74|302.84|19
1646006000000|2022-02-27 23:53:20|305.86|302.96|305.98|303.08|305.99|303.09|305.86|302.96|10
1646006010000|2022-02-27 23:53:30|306|303.1|306.14|303.24|306.17|303.27|306|303.1|18
1646006020000|2022-02-27 23:53:40|306.13|303.23|306|303.1|306.13|303.23|305.95|303.05|18
1646006030000|2022-02-27 23:53:50|305.99|303.09|306.09|303.19|306.11|303.21|305.96|303.06|19
1646006040000|2022-02-27 23:54:00|306.07|303.17|306.04|303.14|306.1|303.2|306.02|303.12|21
1646006050000|2022-02-27 23:54:10|306.03|303.13|305.92|303.02|306.04|303.14|305.92|303.02|15
1646006060000|2022-02-27 23:54:20|305.97|303.07|305.94|303.04|305.98|303.08|305.92|303.02|16
1646006070000|2022-02-27 23:54:30|305.93|303.03|305.9|303|305.95|303.05|305.87|302.97|15
1646006080000|2022-02-27 23:54:40|305.87|302.97|305.76|302.86|305.91|303.01|305.75|302.85|20
1646006090000|2022-02-27 23:54:50|305.75|302.85|305.79|302.89|305.94|303.04|305.75|302.85|29
1646006100000|2022-02-27 23:55:00|305.8|302.9|305.84|302.94|305.92|303.02|305.8|302.9|25
1646006110000|2022-02-27 23:55:10|305.83|302.93|305.81|302.91|305.9|303|305.79|302.89|29
1646006120000|2022-02-27 23:55:20|305.8|302.9|305.88|302.98|305.88|302.98|305.76|302.86|22
1646006130000|2022-02-27 23:55:30|305.87|302.97|305.93|303.03|305.93|303.03|305.86|302.96|21
1646006140000|2022-02-27 23:55:40|305.92|303.02|305.92|303.02|305.95|303.05|305.9|303|13
1646006150000|2022-02-27 23:55:50|305.94|303.04|306.01|303.11|306.02|303.12|305.94|303.04|19
1646006160000|2022-02-27 23:56:00|306.02|303.12|306.01|303.11|306.02|303.12|305.97|303.07|18
1646006170000|2022-02-27 23:56:10|306.02|303.12|306.04|303.14|306.05|303.15|306.02|303.12|14
1646006180000|2022-02-27 23:56:20|306.03|303.13|306.08|303.18|306.1|303.2|306.01|303.11|15
1646006190000|2022-02-27 23:56:30|306.09|303.19|305.87|302.97|306.09|303.19|305.87|302.97|21
1646006200000|2022-02-27 23:56:40|305.88|302.98|305.69|302.79|305.89|302.99|305.69|302.79|22
1646006210000|2022-02-27 23:56:50|305.68|302.78|305.71|302.81|305.71|302.81|305.66|302.76|18
1646006220000|2022-02-27 23:57:00|305.74|302.84|305.79|302.89|305.8|302.9|305.67|302.77|27
1646006230000|2022-02-27 23:57:10|305.75|302.85|305.61|302.71|305.75|302.85|305.59|302.69|18
1646006240000|2022-02-27 23:57:20|305.6|302.7|305.46|302.56|305.62|302.72|305.46|302.56|24
1646006250000|2022-02-27 23:57:30|305.47|302.57|305.46|302.56|305.5|302.6|305.41|302.51|24
1646006260000|2022-02-27 23:57:40|305.4|302.5|305.43|302.53|305.49|302.59|305.4|302.5|23
1646006270000|2022-02-27 23:57:50|305.44|302.54|305.43|302.53|305.45|302.55|305.39|302.49|16
1646006280000|2022-02-27 23:58:00|305.45|302.55|305.38|302.48|305.48|302.58|305.36|302.46|20
1646006290000|2022-02-27 23:58:10|305.37|302.47|305.63|302.73|305.63|302.73|305.35|302.45|25
1646006300000|2022-02-27 23:58:20|305.59|302.69|305.58|302.68|305.65|302.75|305.58|302.68|17
1646006310000|2022-02-27 23:58:30|305.59|302.69|305.7|302.8|305.71|302.81|305.59|302.69|19
1646006320000|2022-02-27 23:58:40|305.69|302.79|305.87|302.97|305.91|303.01|305.69|302.79|24
1646006330000|2022-02-27 23:58:50|305.83|302.93|305.74|302.84|305.84|302.94|305.74|302.84|19
1646006340000|2022-02-27 23:59:00|305.75|302.85|305.83|302.93|305.89|302.99|305.75|302.85|26
1646006350000|2022-02-27 23:59:10|305.76|302.86|305.38|302.48|305.76|302.86|305.37|302.47|31
1646006360000|2022-02-27 23:59:20|305.37|302.47|305.43|302.53|305.44|302.54|305.37|302.47|21
1646006370000|2022-02-27 23:59:30|305.42|302.52|305.5|302.6|305.53|302.63|305.42|302.52|23
1646006380000|2022-02-27 23:59:40|305.51|302.61|305.64|302.74|305.65|302.75|305.5|302.6|18
1646006390000|2022-02-27 23:59:50|305.65|302.75|305.58|302.68|305.66|302.76|305.58|302.68|22
1646006400000|2022-02-28 00:00:00|305.6|302.7|305.6|302.7|305.64|302.74|305.56|302.66|22
1646006410000|2022-02-28 00:00:10|305.61|302.71|305.5|302.6|305.61|302.71|305.49|302.59|21
1646006420000|2022-02-28 00:00:20|305.53|302.63|305.49|302.59|305.57|302.67|305.48|302.58|28
1646006430000|2022-02-28 00:00:30|305.5|302.6|305.39|302.49|305.5|302.6|305.39|302.49|27
1646006440000|2022-02-28 00:00:40|305.4|302.5|305.41|302.51|305.44|302.54|305.36|302.46|25
1646006450000|2022-02-28 00:00:50|305.4|302.5|305.43|302.53|305.45|302.55|305.4|302.5|14
1646006460000|2022-02-28 00:01:00|305.42|302.52|305.4|302.5|305.42|302.52|305.38|302.48|18
1646006470000|2022-02-28 00:01:10|305.39|302.49|305.27|302.37|305.41|302.51|305.27|302.37|20
1646006480000|2022-02-28 00:01:20|305.26|302.36|305.13|302.23|305.26|302.36|305.13|302.23|24
1646006490000|2022-02-28 00:01:30|305.12|302.22|305.22|302.32|305.24|302.34|305.12|302.22|28
1646006500000|2022-02-28 00:01:40|305.28|302.38|305.24|302.34|305.32|302.42|305.24|302.34|19
1646006510000|2022-02-28 00:01:50|305.25|302.35|305.27|302.37|305.28|302.38|305.23|302.33|23
1646006520000|2022-02-28 00:02:00|305.28|302.38|305.2|302.3|305.28|302.38|305.12|302.22|22
1646006530000|2022-02-28 00:02:10|305.21|302.31|305.42|302.52|305.45|302.55|305.19|302.29|29
1646006540000|2022-02-28 00:02:20|305.45|302.55|305.47|302.57|305.53|302.63|305.45|302.55|23
1646006550000|2022-02-28 00:02:30|305.43|302.53|305.06|302.16|305.43|302.53|305.05|302.15|25
1646006560000|2022-02-28 00:02:40|305.05|302.15|304.8|301.9|305.05|302.15|304.79|301.89|25
1646006570000|2022-02-28 00:02:50|304.71|301.81|304.39|301.49|304.71|301.81|304.39|301.49|28
1646006580000|2022-02-28 00:03:00|304.21|301.31|303.94|301.04|304.21|301.31|303.87|300.97|30
1646006590000|2022-02-28 00:03:10|303.96|301.06|303.83|300.93|304.07|301.17|303.83|300.93|32
1646006600000|2022-02-28 00:03:20|303.81|300.91|303.45|300.55|303.83|300.93|303.45|300.55|26
1646006610000|2022-02-28 00:03:30|303.44|300.54|303.32|300.42|303.44|300.54|303.27|300.37|29
1646006620000|2022-02-28 00:03:40|303.3|300.4|303.3|300.4|303.37|300.47|303.28|300.38|22
1646006630000|2022-02-28 00:03:50|303.31|300.41|303.23|300.33|303.4|300.5|303.23|300.33|26
1646006640000|2022-02-28 00:04:00|303.2|300.3|303.31|300.41|303.32|300.42|303.18|300.28|23
1646006650000|2022-02-28 00:04:10|303.32|300.42|303.65|300.75|303.71|300.81|303.32|300.42|26
1646006660000|2022-02-28 00:04:20|303.64|300.74|303.72|300.82|303.8|300.9|303.64|300.74|24
1646006670000|2022-02-28 00:04:30|303.75|300.85|303.8|300.9|303.87|300.97|303.75|300.85|23
1646006680000|2022-02-28 00:04:40|303.81|300.91|304.01|301.11|304.05|301.15|303.81|300.91|25
1646006690000|2022-02-28 00:04:50|304.02|301.12|303.9|301|304.11|301.21|303.9|301|29
1646006700000|2022-02-28 00:05:00|303.88|300.98|304.08|301.18|304.08|301.18|303.83|300.93|28
1646006710000|2022-02-28 00:05:10|304.1|301.2|304.39|301.49|304.46|301.56|304.1|301.2|30
1646006720000|2022-02-28 00:05:20|304.4|301.5|304.71|301.81|304.72|301.82|304.4|301.5|27
1646006730000|2022-02-28 00:05:30|304.72|301.82|304.82|301.92|304.82|301.92|304.7|301.8|27
1646006740000|2022-02-28 00:05:40|304.83|301.93|304.96|302.06|305.02|302.12|304.79|301.89|23
1646006750000|2022-02-28 00:05:50|304.99|302.09|305.24|302.34|305.26|302.36|304.97|302.07|21
1646006760000|2022-02-28 00:06:00|305.27|302.37|305.33|302.43|305.34|302.44|305.14|302.24|28
1646006770000|2022-02-28 00:06:10|305.34|302.44|305.55|302.65|305.63|302.73|305.33|302.43|24
1646006780000|2022-02-28 00:06:20|305.57|302.67|305.56|302.66|305.62|302.72|305.53|302.63|20
1646006790000|2022-02-28 00:06:30|305.6|302.7|305.83|302.93|305.88|302.98|305.6|302.7|27
1646006800000|2022-02-28 00:06:40|305.84|302.94|305.9|303|306.03|303.13|305.84|302.94|27
1646006810000|2022-02-28 00:06:50|305.93|303.03|305.84|302.94|305.94|303.04|305.79|302.89|27
1646006820000|2022-02-28 00:07:00|305.86|302.96|305.92|303.02|305.93|303.03|305.82|302.92|28
1646006830000|2022-02-28 00:07:10|305.95|303.05|306.2|303.3|306.21|303.31|305.95|303.05|31
1646006840000|2022-02-28 00:07:20|306.15|303.25|306.39|303.49|306.39|303.49|306.15|303.25|31
1646006850000|2022-02-28 00:07:30|306.4|303.5|306.2|303.3|306.47|303.57|306.16|303.26|33
1646006860000|2022-02-28 00:07:40|306.18|303.28|306.14|303.24|306.22|303.32|306.08|303.18|27
1646006870000|2022-02-28 00:07:50|306.17|303.27|305.98|303.08|306.19|303.29|305.97|303.07|22
1646006880000|2022-02-28 00:08:00|305.93|303.03|306|303.1|306|303.1|305.87|302.97|23
1646006890000|2022-02-28 00:08:10|305.99|303.09|306.15|303.25|306.21|303.31|305.98|303.08|20
1646006900000|2022-02-28 00:08:20|306.16|303.26|305.95|303.05|306.18|303.28|305.94|303.04|25
1646006910000|2022-02-28 00:08:30|305.94|303.04|305.91|303.01|305.95|303.05|305.81|302.91|21
1646006920000|2022-02-28 00:08:40|305.94|303.04|306.06|303.16|306.06|303.16|305.92|303.02|27
1646006930000|2022-02-28 00:08:50|306.07|303.17|305.77|302.87|306.07|303.17|305.77|302.87|24
1646006940000|2022-02-28 00:09:00|305.76|302.86|305.58|302.68|305.78|302.88|305.58|302.68|24
1646006950000|2022-02-28 00:09:10|305.63|302.73|305.5|302.6|305.64|302.74|305.49|302.59|26
1646006960000|2022-02-28 00:09:20|305.48|302.58|305.46|302.56|305.49|302.59|305.39|302.49|24
1646006970000|2022-02-28 00:09:30|305.47|302.57|305.41|302.51|305.51|302.61|305.41|302.51|17
1646006980000|2022-02-28 00:09:40|305.42|302.52|305.66|302.76|305.68|302.78|305.41|302.51|27
1646006990000|2022-02-28 00:09:50|305.67|302.77|305.68|302.78|305.73|302.83|305.64|302.74|18
1646007000000|2022-02-28 00:10:00|305.67|302.77|305.89|302.99|305.89|302.99|305.67|302.77|28
1646007010000|2022-02-28 00:10:10|305.92|303.02|305.77|302.87|305.98|303.08|305.77|302.87|27
1646007020000|2022-02-28 00:10:20|305.75|302.85|305.66|302.76|305.76|302.86|305.59|302.69|22
1646007030000|2022-02-28 00:10:30|305.65|302.75|305.44|302.54|305.67|302.77|305.4|302.5|29
1646007040000|2022-02-28 00:10:40|305.42|302.52|305.42|302.52|305.5|302.6|305.38|302.48|21
1646007050000|2022-02-28 00:10:50|305.41|302.51|305.42|302.52|305.45|302.55|305.37|302.47|26
1646007060000|2022-02-28 00:11:00|305.41|302.51|305.35|302.45|305.43|302.53|305.32|302.42|21
1646007070000|2022-02-28 00:11:10|305.36|302.46|305.2|302.3|305.36|302.46|305.19|302.29|26
1646007080000|2022-02-28 00:11:20|305.18|302.28|305.19|302.29|305.28|302.38|305.14|302.24|30
1646007090000|2022-02-28 00:11:30|305.18|302.28|305.41|302.51|305.42|302.52|305.16|302.26|27
1646007100000|2022-02-28 00:11:40|305.39|302.49|305.41|302.51|305.41|302.51|305.31|302.41|21
1646007110000|2022-02-28 00:11:50|305.4|302.5|305.42|302.52|305.44|302.54|305.38|302.48|24
1646007120000|2022-02-28 00:12:00|305.44|302.54|305.53|302.63|305.53|302.63|305.42|302.52|22
1646007130000|2022-02-28 00:12:10|305.51|302.61|305.42|302.52|305.52|302.62|305.41|302.51|17
1646007140000|2022-02-28 00:12:20|305.43|302.53|305.53|302.63|305.54|302.64|305.41|302.51|18
1646007150000|2022-02-28 00:12:30|305.54|302.64|305.5|302.6|305.56|302.66|305.47|302.57|14
1646007160000|2022-02-28 00:12:40|305.51|302.61|305.42|302.52|305.51|302.61|305.22|302.32|25
1646007170000|2022-02-28 00:12:50|305.41|302.51|305.54|302.64|305.59|302.69|305.41|302.51|26
1646007180000|2022-02-28 00:13:00|305.56|302.66|305.69|302.79|305.74|302.84|305.56|302.66|28
1646007190000|2022-02-28 00:13:10|305.68|302.78|305.66|302.76|305.7|302.8|305.64|302.74|19
1646007200000|2022-02-28 00:13:20|305.65|302.75|305.63|302.73|305.69|302.79|305.56|302.66|23
1646007210000|2022-02-28 00:13:30|305.64|302.74|305.61|302.71|305.64|302.74|305.55|302.65|20
1646007220000|2022-02-28 00:13:40|305.59|302.69|305.48|302.58|305.6|302.7|305.45|302.55|21
1646007230000|2022-02-28 00:13:50|305.47|302.57|305.53|302.63|305.54|302.64|305.45|302.55|25
1646007240000|2022-02-28 00:14:00|305.52|302.62|305.46|302.56|305.54|302.64|305.44|302.54|16
1646007250000|2022-02-28 00:14:10|305.45|302.55|305.53|302.63|305.55|302.65|305.45|302.55|22
1646007260000|2022-02-28 00:14:20|305.55|302.65|305.74|302.84|305.76|302.86|305.51|302.61|24
1646007270000|2022-02-28 00:14:30|305.75|302.85|305.7|302.8|305.82|302.92|305.7|302.8|25
1646007280000|2022-02-28 00:14:40|305.72|302.82|305.72|302.82|305.76|302.86|305.64|302.74|19
1646007290000|2022-02-28 00:14:50|305.71|302.81|305.65|302.75|305.74|302.84|305.6|302.7|23
1646007300000|2022-02-28 00:15:00|305.64|302.74|305.68|302.78|305.68|302.78|305.61|302.71|17
1646007310000|2022-02-28 00:15:10|305.78|302.88|306.1|303.2|306.16|303.26|305.76|302.86|31
1646007320000|2022-02-28 00:15:20|306.11|303.21|306.16|303.26|306.23|303.33|306.1|303.2|28
1646007330000|2022-02-28 00:15:30|306.14|303.24|306.06|303.16|306.17|303.27|306.05|303.15|14
1646007340000|2022-02-28 00:15:40|306.07|303.17|305.97|303.07|306.07|303.17|305.96|303.06|22
1646007350000|2022-02-28 00:15:50|305.96|303.06|306.09|303.19|306.09|303.19|305.93|303.03|15
1646007360000|2022-02-28 00:16:00|306.07|303.17|306.05|303.15|306.08|303.18|306.01|303.11|23
1646007370000|2022-02-28 00:16:10|306.06|303.16|306.11|303.21|306.11|303.21|306.05|303.15|20
1646007380000|2022-02-28 00:16:20|306.13|303.23|306.18|303.28|306.25|303.35|306.09|303.19|18
1646007390000|2022-02-28 00:16:30|306.19|303.29|306.37|303.47|306.38|303.48|306.19|303.29|23
1646007400000|2022-02-28 00:16:40|306.36|303.46|306.34|303.44|306.37|303.47|306.3|303.4|13
1646007410000|2022-02-28 00:16:50|306.36|303.46|306.15|303.25|306.37|303.47|306.15|303.25|26
1646007420000|2022-02-28 00:17:00|306.16|303.26|306.1|303.2|306.16|303.26|306|303.1|21
1646007430000|2022-02-28 00:17:10|306.09|303.19|305.83|302.93|306.1|303.2|305.83|302.93|32
1646007440000|2022-02-28 00:17:20|305.82|302.92|305.76|302.86|305.93|303.03|305.75|302.85|26
1646007450000|2022-02-28 00:17:30|305.79|302.89|305.85|302.95|305.9|303|305.79|302.89|14
1646007460000|2022-02-28 00:17:40|305.83|302.93|305.84|302.94|305.94|303.04|305.83|302.93|16
1646007470000|2022-02-28 00:17:50|305.85|302.95|305.74|302.84|305.85|302.95|305.7|302.8|24
1646007480000|2022-02-28 00:18:00|305.72|302.82|305.82|302.92|305.84|302.94|305.63|302.73|29
1646007490000|2022-02-28 00:18:10|305.85|302.95|305.98|303.08|306.02|303.12|305.85|302.95|23
1646007500000|2022-02-28 00:18:20|305.99|303.09|305.93|303.03|306.03|303.13|305.93|303.03|22
1646007510000|2022-02-28 00:18:30|305.91|303.01|305.92|303.02|305.99|303.09|305.9|303|23
1646007520000|2022-02-28 00:18:40|305.9|303|305.96|303.06|305.96|303.06|305.9|303|16
1646007530000|2022-02-28 00:18:50|305.94|303.04|305.96|303.06|305.99|303.09|305.9|303|21
1646007540000|2022-02-28 00:19:00|305.97|303.07|305.8|302.9|305.97|303.07|305.78|302.88|22
1646007550000|2022-02-28 00:19:10|305.81|302.91|305.94|303.04|305.95|303.05|305.78|302.88|26
1646007560000|2022-02-28 00:19:20|305.95|303.05|306.02|303.12|306.03|303.13|305.95|303.05|19
1646007570000|2022-02-28 00:19:30|306.01|303.11|305.93|303.03|306.01|303.11|305.92|303.02|15
1646007580000|2022-02-28 00:19:40|305.92|303.02|305.66|302.76|305.92|303.02|305.66|302.76|23
1646007590000|2022-02-28 00:19:50|305.67|302.77|305.66|302.76|305.73|302.83|305.66|302.76|22
1646007600000|2022-02-28 00:20:00|305.63|302.73|305.45|302.55|305.63|302.73|305.45|302.55|25
1646007610000|2022-02-28 00:20:10|305.44|302.54|305.33|302.43|305.45|302.55|305.29|302.39|27
1646007620000|2022-02-28 00:20:20|305.32|302.42|305.32|302.42|305.38|302.48|305.27|302.37|27
1646007630000|2022-02-28 00:20:30|305.33|302.43|305.14|302.24|305.33|302.43|305.14|302.24|22
1646007640000|2022-02-28 00:20:40|305.15|302.25|305.21|302.31|305.24|302.34|305.14|302.24|19
1646007650000|2022-02-28 00:20:50|305.25|302.35|305.09|302.19|305.25|302.35|305.09|302.19|25
1646007660000|2022-02-28 00:21:00|305.1|302.2|304.83|301.93|305.13|302.23|304.83|301.93|22
1646007670000|2022-02-28 00:21:10|304.82|301.92|304.74|301.84|304.86|301.96|304.74|301.84|28
1646007680000|2022-02-28 00:21:20|304.72|301.82|304.72|301.82|304.74|301.84|304.61|301.71|26
1646007690000|2022-02-28 00:21:30|304.71|301.81|304.6|301.7|304.71|301.81|304.59|301.69|32
1646007700000|2022-02-28 00:21:40|304.59|301.69|304.65|301.75|304.71|301.81|304.59|301.69|22
1646007710000|2022-02-28 00:21:50|304.66|301.76|304.57|301.67|304.66|301.76|304.54|301.64|17
1646007720000|2022-02-28 00:22:00|304.56|301.66|304.66|301.76|304.66|301.76|304.56|301.66|17
1646007730000|2022-02-28 00:22:10|304.67|301.77|304.77|301.87|304.8|301.9|304.65|301.75|21
1646007740000|2022-02-28 00:22:20|304.78|301.88|304.74|301.84|304.82|301.92|304.71|301.81|21
1646007750000|2022-02-28 00:22:30|304.7|301.8|304.51|301.61|304.72|301.82|304.47|301.57|25
1646007760000|2022-02-28 00:22:40|304.5|301.6|304.55|301.65|304.56|301.66|304.48|301.58|16
1646007770000|2022-02-28 00:22:50|304.54|301.64|304.59|301.69|304.6|301.7|304.51|301.61|20
1646007780000|2022-02-28 00:23:00|304.58|301.68|304.58|301.68|304.61|301.71|304.55|301.65|20
1646007790000|2022-02-28 00:23:10|304.59|301.69|304.58|301.68|304.59|301.69|304.57|301.67|12
1646007800000|2022-02-28 00:23:20|304.61|301.71|304.59|301.69|304.62|301.72|304.55|301.65|20
1646007810000|2022-02-28 00:23:30|304.55|301.65|304.62|301.72|304.62|301.72|304.51|301.61|23
1646007820000|2022-02-28 00:23:40|304.63|301.73|304.56|301.66|304.63|301.73|304.56|301.66|23
1646007830000|2022-02-28 00:23:50|304.57|301.67|304.48|301.58|304.58|301.68|304.48|301.58|13
1646007840000|2022-02-28 00:24:00|304.49|301.59|304.57|301.67|304.6|301.7|304.48|301.58|20
1646007850000|2022-02-28 00:24:10|304.58|301.68|304.53|301.63|304.65|301.75|304.53|301.63|27
1646007860000|2022-02-28 00:24:20|304.51|301.61|304.2|301.3|304.51|301.61|304.2|301.3|28
1646007870000|2022-02-28 00:24:30|304.21|301.31|304.12|301.22|304.22|301.32|304.12|301.22|18
1646007880000|2022-02-28 00:24:40|304.11|301.21|304.2|301.3|304.21|301.31|304.11|301.21|18
1646007890000|2022-02-28 00:24:50|304.18|301.28|304.2|301.3|304.21|301.31|304.11|301.21|19
1646007900000|2022-02-28 00:25:00|304.19|301.29|304.46|301.56|304.48|301.58|304.19|301.29|28
1646007910000|2022-02-28 00:25:10|304.48|301.58|304.38|301.48|304.51|301.61|304.33|301.43|22
1646007920000|2022-02-28 00:25:20|304.37|301.47|304.47|301.57|304.47|301.57|304.37|301.47|28
1646007930000|2022-02-28 00:25:30|304.48|301.58|304.41|301.51|304.51|301.61|304.41|301.51|22
1646007940000|2022-02-28 00:25:40|304.42|301.52|304.46|301.56|304.47|301.57|304.39|301.49|21
1646007950000|2022-02-28 00:25:50|304.5|301.6|304.49|301.59|304.51|301.61|304.48|301.58|19
1646007960000|2022-02-28 00:26:00|304.5|301.6|304.4|301.5|304.51|301.61|304.38|301.48|26
1646007970000|2022-02-28 00:26:10|304.39|301.49|304.2|301.3|304.4|301.5|304.2|301.3|19
1646007980000|2022-02-28 00:26:20|304.21|301.31|304.01|301.11|304.21|301.31|303.94|301.04|22
1646007990000|2022-02-28 00:26:30|304.02|301.12|304.08|301.18|304.13|301.23|304.02|301.12|22
1646008000000|2022-02-28 00:26:40|304.09|301.19|303.99|301.09|304.09|301.19|303.99|301.09|20
1646008010000|2022-02-28 00:26:50|304|301.1|304.03|301.13|304.05|301.15|303.97|301.07|19
1646008020000|2022-02-28 00:27:00|304.02|301.12|303.97|301.07|304.02|301.12|303.92|301.02|22
1646008030000|2022-02-28 00:27:10|303.96|301.06|303.92|301.02|303.98|301.08|303.92|301.02|13
1646008040000|2022-02-28 00:27:20|303.87|300.97|303.72|300.82|303.87|300.97|303.7|300.8|19
1646008050000|2022-02-28 00:27:30|303.73|300.83|303.79|300.89|303.81|300.91|303.7|300.8|21
1646008060000|2022-02-28 00:27:40|303.78|300.88|303.84|300.94|303.9|301|303.77|300.87|21
1646008070000|2022-02-28 00:27:50|303.87|300.97|303.91|301.01|303.92|301.02|303.73|300.83|21
1646008080000|2022-02-28 00:28:00|303.9|301|303.81|300.91|303.93|301.03|303.81|300.91|17
1646008090000|2022-02-28 00:28:10|303.82|300.92|303.66|300.76|303.82|300.92|303.65|300.75|23
1646008100000|2022-02-28 00:28:20|303.64|300.74|303.33|300.43|303.65|300.75|303.33|300.43|27
1646008110000|2022-02-28 00:28:30|303.35|300.45|303.48|300.58|303.49|300.59|303.34|300.44|21
1646008120000|2022-02-28 00:28:40|303.5|300.6|303.5|300.6|303.56|300.66|303.48|300.58|16
1646008130000|2022-02-28 00:28:50|303.55|300.65|303.56|300.66|303.6|300.7|303.49|300.59|17
1646008140000|2022-02-28 00:29:00|303.57|300.67|303.34|300.44|303.6|300.7|303.34|300.44|21
1646008150000|2022-02-28 00:29:10|303.33|300.43|303.32|300.42|303.33|300.43|303.23|300.33|21
1646008160000|2022-02-28 00:29:20|303.33|300.43|303.4|300.5|303.42|300.52|303.29|300.39|24
1646008170000|2022-02-28 00:29:30|303.38|300.48|303.21|300.31|303.52|300.62|303.21|300.31|26
1646008180000|2022-02-28 00:29:40|303.2|300.3|303.29|300.39|303.3|300.4|303.17|300.27|25
1646008190000|2022-02-28 00:29:50|303.32|300.42|303.27|300.37|303.39|300.49|303.26|300.36|27
1646008200000|2022-02-28 00:30:00|303.28|300.38|303.13|300.23|303.28|300.38|303.13|300.23|14
1646008210000|2022-02-28 00:30:10|303.12|300.22|303.06|300.16|303.12|300.22|302.97|300.07|24
1646008220000|2022-02-28 00:30:20|303.07|300.17|303.31|300.41|303.35|300.45|303.06|300.16|28
1646008230000|2022-02-28 00:30:30|303.32|300.42|303.37|300.47|303.39|300.49|303.26|300.36|22
1646008240000|2022-02-28 00:30:40|303.4|300.5|303.57|300.67|303.58|300.68|303.4|300.5|25
1646008250000|2022-02-28 00:30:50|303.56|300.66|303.57|300.67|303.58|300.68|303.49|300.59|27
1646008260000|2022-02-28 00:31:00|303.6|300.7|303.74|300.84|303.86|300.96|303.6|300.7|26
1646008270000|2022-02-28 00:31:10|303.69|300.79|303.89|300.99|303.9|301|303.68|300.78|21
1646008280000|2022-02-28 00:31:20|303.85|300.95|303.79|300.89|303.89|300.99|303.79|300.89|16
1646008290000|2022-02-28 00:31:30|303.83|300.93|303.79|300.89|303.83|300.93|303.71|300.81|22
1646008300000|2022-02-28 00:31:40|303.78|300.88|303.73|300.83|303.78|300.88|303.66|300.76|27
1646008310000|2022-02-28 00:31:50|303.72|300.82|303.89|300.99|303.92|301.02|303.72|300.82|16
1646008320000|2022-02-28 00:32:00|303.85|300.95|303.9|301|303.93|301.03|303.85|300.95|16
1646008330000|2022-02-28 00:32:10|303.96|301.06|303.96|301.06|304|301.1|303.92|301.02|19
1646008340000|2022-02-28 00:32:20|303.94|301.04|304|301.1|304.03|301.13|303.88|300.98|20
1646008350000|2022-02-28 00:32:30|303.99|301.09|303.95|301.05|303.99|301.09|303.95|301.05|16
1646008360000|2022-02-28 00:32:40|303.98|301.08|303.83|300.93|304.01|301.11|303.83|300.93|21
1646008370000|2022-02-28 00:32:50|303.82|300.92|303.68|300.78|303.82|300.92|303.64|300.74|23
1646008380000|2022-02-28 00:33:00|303.67|300.77|303.37|300.47|303.67|300.77|303.35|300.45|24
1646008390000|2022-02-28 00:33:10|303.39|300.49|303.34|300.44|303.43|300.53|303.33|300.43|18
1646008400000|2022-02-28 00:33:20|303.35|300.45|303.09|300.19|303.41|300.51|303.08|300.18|26
1646008410000|2022-02-28 00:33:30|303.15|300.25|303.03|300.13|303.15|300.25|302.92|300.02|26
1646008420000|2022-02-28 00:33:40|303.02|300.12|302.86|299.96|303.04|300.14|302.86|299.96|23
1646008430000|2022-02-28 00:33:50|302.83|299.93|302.82|299.92|302.86|299.96|302.76|299.86|19
1646008440000|2022-02-28 00:34:00|302.78|299.88|302.75|299.85|302.78|299.88|302.72|299.82|27
1646008450000|2022-02-28 00:34:10|302.74|299.84|302.58|299.68|302.74|299.84|302.58|299.68|25
1646008460000|2022-02-28 00:34:20|302.57|299.67|302.43|299.53|302.63|299.73|302.42|299.52|24
1646008470000|2022-02-28 00:34:30|302.46|299.56|302.19|299.29|302.46|299.56|302.11|299.21|29
1646008480000|2022-02-28 00:34:40|302.18|299.28|302.07|299.17|302.21|299.31|302.04|299.14|27
1646008490000|2022-02-28 00:34:50|302.11|299.21|302.08|299.18|302.13|299.23|302.08|299.18|20
1646008500000|2022-02-28 00:35:00|302.12|299.22|302.18|299.28|302.28|299.38|302.12|299.22|21
1646008510000|2022-02-28 00:35:10|302.22|299.32|302.36|299.46|302.36|299.46|302.22|299.32|22
1646008520000|2022-02-28 00:35:20|302.35|299.45|302.23|299.33|302.42|299.52|302.22|299.32|15
1646008530000|2022-02-28 00:35:30|302.24|299.34|302.34|299.44|302.38|299.48|302.24|299.34|13
1646008540000|2022-02-28 00:35:40|302.36|299.46|302.36|299.46|302.43|299.53|302.33|299.43|31
1646008550000|2022-02-28 00:35:50|302.35|299.45|302.29|299.39|302.38|299.48|302.23|299.33|29
1646008560000|2022-02-28 00:36:00|302.31|299.41|302.5|299.6|302.5|299.6|302.31|299.41|26
1646008570000|2022-02-28 00:36:10|302.48|299.58|302.5|299.6|302.53|299.63|302.44|299.54|26
1646008580000|2022-02-28 00:36:20|302.53|299.63|302.49|299.59|302.65|299.75|302.49|299.59|23
1646008590000|2022-02-28 00:36:30|302.48|299.58|302.52|299.62|302.52|299.62|302.46|299.56|19
1646008600000|2022-02-28 00:36:40|302.56|299.66|302.78|299.88|302.78|299.88|302.56|299.66|28
1646008610000|2022-02-28 00:36:50|302.81|299.91|302.82|299.92|302.88|299.98|302.79|299.89|25
1646008620000|2022-02-28 00:37:00|302.81|299.91|302.91|300.01|302.92|300.02|302.81|299.91|18
1646008630000|2022-02-28 00:37:10|302.9|300|302.92|300.02|302.95|300.05|302.85|299.95|15
1646008640000|2022-02-28 00:37:20|302.91|300.01|303.01|300.11|303.03|300.13|302.85|299.95|24
1646008650000|2022-02-28 00:37:30|303.03|300.13|303.06|300.16|303.11|300.21|303.02|300.12|24
1646008660000|2022-02-28 00:37:40|303.04|300.14|303.11|300.21|303.11|300.21|303.04|300.14|13
1646008670000|2022-02-28 00:37:50|303.09|300.19|303.25|300.35|303.25|300.35|303.08|300.18|19
1646008680000|2022-02-28 00:38:00|303.24|300.34|303.24|300.34|303.25|300.35|303.21|300.31|12
1646008690000|2022-02-28 00:38:10|303.26|300.36|303.22|300.32|303.26|300.36|303.19|300.29|10
1646008700000|2022-02-28 00:38:20|303.21|300.31|303.23|300.33|303.24|300.34|303.2|300.3|15
1646008710000|2022-02-28 00:38:30|303.24|300.34|303.24|300.34|303.25|300.35|303.22|300.32|8
1646008720000|2022-02-28 00:38:40|303.25|300.35|303.18|300.28|303.25|300.35|303.17|300.27|19
1646008730000|2022-02-28 00:38:50|303.17|300.27|303.15|300.25|303.19|300.29|303.07|300.17|22
1646008740000|2022-02-28 00:39:00|303.16|300.26|303.17|300.27|303.18|300.28|303.13|300.23|16
1646008750000|2022-02-28 00:39:10|303.16|300.26|303.12|300.22|303.16|300.26|303.12|300.22|15
1646008760000|2022-02-28 00:39:20|303.11|300.21|303.17|300.27|303.17|300.27|303.11|300.21|5
1646008770000|2022-02-28 00:39:30|303.2|300.3|303.22|300.32|303.27|300.37|303.2|300.3|11
1646008780000|2022-02-28 00:39:40|303.21|300.31|303.19|300.29|303.21|300.31|303.16|300.26|8
1646008790000|2022-02-28 00:39:50|303.2|300.3|303.24|300.34|303.26|300.36|303.2|300.3|14
1646008800000|2022-02-28 00:40:00|303.25|300.35|303.25|300.35|303.25|300.35|303.25|300.35|1
1646008810000|2022-02-28 00:40:10|303.26|300.36|303.36|300.46|303.36|300.46|303.26|300.36|8
1646008820000|2022-02-28 00:40:20|303.35|300.45|303.3|300.4|303.35|300.45|303.3|300.4|18
1646008830000|2022-02-28 00:40:30|303.29|300.39|303.26|300.36|303.31|300.41|303.22|300.32|18
1646008840000|2022-02-28 00:40:40|303.25|300.35|303.16|300.26|303.28|300.38|303.16|300.26|17
1646008850000|2022-02-28 00:40:50|303.17|300.27|303.25|300.35|303.26|300.36|303.15|300.25|20
1646008860000|2022-02-28 00:41:00|303.23|300.33|303.24|300.34|303.26|300.36|303.21|300.31|20
1646008870000|2022-02-28 00:41:10|303.25|300.35|303.23|300.33|303.26|300.36|303.21|300.31|25
1646008880000|2022-02-28 00:41:20|303.24|300.34|303.27|300.37|303.28|300.38|303.23|300.33|15
1646008890000|2022-02-28 00:41:30|303.26|300.36|303.28|300.38|303.29|300.39|303.23|300.33|16
1646008900000|2022-02-28 00:41:40|303.27|300.37|303.3|300.4|303.31|300.41|303.26|300.36|9
1646008910000|2022-02-28 00:41:50|303.26|300.36|303.29|300.39|303.29|300.39|303.25|300.35|13
1646008920000|2022-02-28 00:42:00|303.27|300.37|303.2|300.3|303.28|300.38|303.2|300.3|12
1646008930000|2022-02-28 00:42:10|303.19|300.29|303.25|300.35|303.27|300.37|303.19|300.29|19
1646008940000|2022-02-28 00:42:20|303.24|300.34|303.29|300.39|303.32|300.42|303.21|300.31|23
1646008950000|2022-02-28 00:42:30|303.28|300.38|303.42|300.52|303.42|300.52|303.26|300.36|19
1646008960000|2022-02-28 00:42:40|303.41|300.51|303.6|300.7|303.6|300.7|303.41|300.51|23
1646008970000|2022-02-28 00:42:50|303.61|300.71|303.66|300.76|303.71|300.81|303.59|300.69|19
1646008980000|2022-02-28 00:43:00|303.65|300.75|303.57|300.67|303.65|300.75|303.57|300.67|18
1646008990000|2022-02-28 00:43:10|303.56|300.66|303.56|300.66|303.58|300.68|303.56|300.66|11
1646009000000|2022-02-28 00:43:20|303.59|300.69|303.56|300.66|303.59|300.69|303.55|300.65|15
1646009010000|2022-02-28 00:43:30|303.57|300.67|303.6|300.7|303.65|300.75|303.55|300.65|18
1646009020000|2022-02-28 00:43:40|303.62|300.72|303.75|300.85|303.77|300.87|303.62|300.72|21
1646009030000|2022-02-28 00:43:50|303.76|300.86|303.93|301.03|303.94|301.04|303.76|300.86|16
1646009040000|2022-02-28 00:44:00|303.94|301.04|303.96|301.06|304.02|301.12|303.94|301.04|16
1646009050000|2022-02-28 00:44:10|303.93|301.03|303.98|301.08|304.02|301.12|303.93|301.03|20
1646009060000|2022-02-28 00:44:20|304.01|301.11|303.99|301.09|304.05|301.15|303.98|301.08|19
1646009070000|2022-02-28 00:44:30|304.03|301.13|304.14|301.24|304.15|301.25|304.02|301.12|21
1646009080000|2022-02-28 00:44:40|304.16|301.26|304.4|301.5|304.4|301.5|304.15|301.25|19
1646009090000|2022-02-28 00:44:50|304.38|301.48|304.52|301.62|304.55|301.65|304.35|301.45|28
1646009100000|2022-02-28 00:45:00|304.49|301.59|304.61|301.71|304.61|301.71|304.49|301.59|23
1646009110000|2022-02-28 00:45:10|304.6|301.7|304.66|301.76|304.68|301.78|304.57|301.67|21
1646009120000|2022-02-28 00:45:20|304.67|301.77|304.68|301.78|304.69|301.79|304.65|301.75|12
1646009130000|2022-02-28 00:45:30|304.69|301.79|304.69|301.79|304.7|301.8|304.63|301.73|22
1646009140000|2022-02-28 00:45:40|304.7|301.8|304.71|301.81|304.73|301.83|304.65|301.75|23
1646009150000|2022-02-28 00:45:50|304.69|301.79|304.69|301.79|304.71|301.81|304.68|301.78|12
1646009160000|2022-02-28 00:46:00|304.68|301.78|304.65|301.75|304.74|301.84|304.6|301.7|21
1646009170000|2022-02-28 00:46:10|304.64|301.74|304.69|301.79|304.73|301.83|304.64|301.74|19
1646009180000|2022-02-28 00:46:20|304.7|301.8|304.71|301.81|304.73|301.83|304.68|301.78|15
1646009190000|2022-02-28 00:46:30|304.7|301.8|304.76|301.86|304.76|301.86|304.69|301.79|20
1646009200000|2022-02-28 00:46:40|304.75|301.85|304.69|301.79|304.76|301.86|304.65|301.75|19
1646009210000|2022-02-28 00:46:50|304.67|301.77|304.56|301.66|304.67|301.77|304.55|301.65|19
1646009220000|2022-02-28 00:47:00|304.55|301.65|304.37|301.47|304.58|301.68|304.36|301.46|18
1646009230000|2022-02-28 00:47:10|304.35|301.45|304.16|301.26|304.35|301.45|304.16|301.26|26
1646009240000|2022-02-28 00:47:20|304.17|301.27|303.96|301.06|304.17|301.27|303.96|301.06|19
1646009250000|2022-02-28 00:47:30|303.95|301.05|304.02|301.12|304.04|301.14|303.95|301.05|22
1646009260000|2022-02-28 00:47:40|304.01|301.11|304.05|301.15|304.09|301.19|304.01|301.11|19
1646009270000|2022-02-28 00:47:50|304.06|301.16|304.07|301.17|304.11|301.21|304.05|301.15|18
1646009280000|2022-02-28 00:48:00|304.06|301.16|304.01|301.11|304.12|301.22|304.01|301.11|21
1646009290000|2022-02-28 00:48:10|304.03|301.13|304.1|301.2|304.11|301.21|303.96|301.06|25
1646009300000|2022-02-28 00:48:20|304.08|301.18|304.12|301.22|304.13|301.23|304.07|301.17|16
1646009310000|2022-02-28 00:48:30|304.11|301.21|304.24|301.34|304.24|301.34|304.1|301.2|20
1646009320000|2022-02-28 00:48:40|304.19|301.29|304.27|301.37|304.3|301.4|304.19|301.29|18
1646009330000|2022-02-28 00:48:50|304.28|301.38|304.23|301.33|304.31|301.41|304.21|301.31|14
1646009340000|2022-02-28 00:49:00|304.22|301.32|304.18|301.28|304.31|301.41|304.16|301.26|24
1646009350000|2022-02-28 00:49:10|304.19|301.29|303.94|301.04|304.19|301.29|303.91|301.01|24
1646009360000|2022-02-28 00:49:20|303.93|301.03|303.89|300.99|303.93|301.03|303.88|300.98|16
1646009370000|2022-02-28 00:49:30|303.84|300.94|303.79|300.89|303.86|300.96|303.76|300.86|17
1646009380000|2022-02-28 00:49:40|303.8|300.9|303.82|300.92|303.86|300.96|303.79|300.89|16
1646009390000|2022-02-28 00:49:50|303.86|300.96|303.9|301|303.94|301.04|303.81|300.91|19
1646009400000|2022-02-28 00:50:00|303.89|300.99|303.82|300.92|303.94|301.04|303.82|300.92|20
1646009410000|2022-02-28 00:50:10|303.8|300.9|303.83|300.93|303.86|300.96|303.8|300.9|17
1646009420000|2022-02-28 00:50:20|303.82|300.92|303.82|300.92|303.87|300.97|303.82|300.92|11
1646009430000|2022-02-28 00:50:30|303.81|300.91|303.92|301.02|303.93|301.03|303.81|300.91|22
1646009440000|2022-02-28 00:50:40|303.89|300.99|303.89|300.99|303.93|301.03|303.85|300.95|18
1646009450000|2022-02-28 00:50:50|303.87|300.97|303.91|301.01|303.91|301.01|303.87|300.97|14
1646009460000|2022-02-28 00:51:00|303.9|301|303.99|301.09|304.04|301.14|303.88|300.98|27
1646009470000|2022-02-28 00:51:10|304|301.1|304.02|301.12|304.02|301.12|303.94|301.04|17
1646009480000|2022-02-28 00:51:20|304|301.1|304.04|301.14|304.1|301.2|304|301.1|19
1646009490000|2022-02-28 00:51:30|304.05|301.15|303.92|301.02|304.07|301.17|303.92|301.02|27
1646009500000|2022-02-28 00:51:40|303.91|301.01|303.86|300.96|303.92|301.02|303.86|300.96|8
1646009510000|2022-02-28 00:51:50|303.87|300.97|303.92|301.02|303.92|301.02|303.86|300.96|10
1646009520000|2022-02-28 00:52:00|303.91|301.01|303.9|301|303.92|301.02|303.88|300.98|17
1646009530000|2022-02-28 00:52:10|303.85|300.95|303.92|301.02|303.92|301.02|303.84|300.94|17
1646009540000|2022-02-28 00:52:20|304|301.1|304|301.1|304.02|301.12|303.96|301.06|16
1646009550000|2022-02-28 00:52:30|304.01|301.11|303.96|301.06|304.03|301.13|303.94|301.04|12
1646009560000|2022-02-28 00:52:40|304.04|301.14|303.95|301.05|304.05|301.15|303.93|301.03|16
1646009570000|2022-02-28 00:52:50|303.96|301.06|303.99|301.09|304.02|301.12|303.96|301.06|11
1646009580000|2022-02-28 00:53:00|304|301.1|303.82|300.92|304|301.1|303.8|300.9|23
1646009590000|2022-02-28 00:53:10|303.81|300.91|303.8|300.9|303.82|300.92|303.79|300.89|10
1646009600000|2022-02-28 00:53:20|303.79|300.89|303.69|300.79|303.79|300.89|303.68|300.78|16
1646009610000|2022-02-28 00:53:30|303.73|300.83|303.7|300.8|303.73|300.83|303.64|300.74|20
1646009620000|2022-02-28 00:53:40|303.75|300.85|303.78|300.88|303.82|300.92|303.75|300.85|17
1646009630000|2022-02-28 00:53:50|303.8|300.9|303.8|300.9|303.83|300.93|303.77|300.87|19
1646009640000|2022-02-28 00:54:00|303.79|300.89|303.74|300.84|303.79|300.89|303.74|300.84|14
1646009650000|2022-02-28 00:54:10|303.75|300.85|303.73|300.83|303.76|300.86|303.72|300.82|12
1646009660000|2022-02-28 00:54:20|303.74|300.84|303.55|300.65|303.74|300.84|303.55|300.65|22
1646009670000|2022-02-28 00:54:30|303.54|300.64|303.7|300.8|303.75|300.85|303.53|300.63|25
1646009680000|2022-02-28 00:54:40|303.72|300.82|303.71|300.81|303.79|300.89|303.7|300.8|25
1646009690000|2022-02-28 00:54:50|303.74|300.84|303.73|300.83|303.77|300.87|303.73|300.83|21
1646009700000|2022-02-28 00:55:00|303.7|300.8|303.54|300.64|303.73|300.83|303.53|300.63|25
1646009710000|2022-02-28 00:55:10|303.52|300.62|303.43|300.53|303.56|300.66|303.42|300.52|26
1646009720000|2022-02-28 00:55:20|303.4|300.5|303.37|300.47|303.43|300.53|303.35|300.45|22
1646009730000|2022-02-28 00:55:30|303.38|300.48|303.36|300.46|303.43|300.53|303.34|300.44|21
1646009740000|2022-02-28 00:55:40|303.42|300.52|303.16|300.26|303.42|300.52|303.16|300.26|23
1646009750000|2022-02-28 00:55:50|303.19|300.29|302.99|300.09|303.19|300.29|302.99|300.09|22
1646009760000|2022-02-28 00:56:00|303|300.1|302.9|300|303.02|300.12|302.89|299.99|21
1646009770000|2022-02-28 00:56:10|302.89|299.99|302.75|299.85|302.93|300.03|302.75|299.85|25
1646009780000|2022-02-28 00:56:20|302.74|299.84|302.58|299.68|302.74|299.84|302.56|299.66|21
1646009790000|2022-02-28 00:56:30|302.57|299.67|302.65|299.75|302.67|299.77|302.57|299.67|22
1646009800000|2022-02-28 00:56:40|302.67|299.77|302.7|299.8|302.74|299.84|302.67|299.77|16
1646009810000|2022-02-28 00:56:50|302.69|299.79|302.73|299.83|302.75|299.85|302.69|299.79|18
1646009820000|2022-02-28 00:57:00|302.72|299.82|302.64|299.74|302.72|299.82|302.64|299.74|13
1646009830000|2022-02-28 00:57:10|302.68|299.78|302.61|299.71|302.68|299.78|302.59|299.69|17
1646009840000|2022-02-28 00:57:20|302.6|299.7|302.59|299.69|302.6|299.7|302.47|299.57|19
1646009850000|2022-02-28 00:57:30|302.61|299.71|302.66|299.76|302.71|299.81|302.58|299.68|21
1646009860000|2022-02-28 00:57:40|302.69|299.79|302.64|299.74|302.69|299.79|302.54|299.64|18
1646009870000|2022-02-28 00:57:50|302.65|299.75|302.6|299.7|302.65|299.75|302.6|299.7|19
1646009880000|2022-02-28 00:58:00|302.61|299.71|302.62|299.72|302.65|299.75|302.59|299.69|19
1646009890000|2022-02-28 00:58:10|302.59|299.69|302.29|299.39|302.6|299.7|302.28|299.38|19
1646009900000|2022-02-28 00:58:20|302.26|299.36|302.29|299.39|302.38|299.48|302.26|299.36|19
1646009910000|2022-02-28 00:58:30|302.32|299.42|303.08|300.18|303.08|300.18|302.32|299.42|34
1646009920000|2022-02-28 00:58:40|303.11|300.21|303.22|300.32|303.26|300.36|303.1|300.2|29
1646009930000|2022-02-28 00:58:50|303.2|300.3|303.2|300.3|303.25|300.35|303.17|300.27|19
1646009940000|2022-02-28 00:59:00|303.19|300.29|303.12|300.22|303.21|300.31|303.12|300.22|22
1646009950000|2022-02-28 00:59:10|303.11|300.21|303.14|300.24|303.15|300.25|303.11|300.21|19
1646009960000|2022-02-28 00:59:20|303.11|300.21|303.15|300.25|303.17|300.27|303.11|300.21|18
1646009970000|2022-02-28 00:59:30|303.14|300.24|303.17|300.27|303.2|300.3|303.14|300.24|19
1646009980000|2022-02-28 00:59:40|303.18|300.28|303.2|300.3|303.21|300.31|303.18|300.28|13
1646009990000|2022-02-28 00:59:50|303.19|300.29|303.24|300.34|303.24|300.34|303.19|300.29|12
1646010000000|2022-02-28 01:00:00|303.25|300.35|303.44|300.54|303.48|300.58|303.25|300.35|22
1646010010000|2022-02-28 01:00:10|303.45|300.55|303.29|300.39|303.46|300.56|303.28|300.38|26
1646010020000|2022-02-28 01:00:20|303.26|300.36|303.13|300.23|303.26|300.36|302.99|300.09|29
1646010030000|2022-02-28 01:00:30|303.14|300.24|303.15|300.25|303.16|300.26|303.12|300.22|14
1646010040000|2022-02-28 01:00:40|303.13|300.23|303.25|300.35|303.25|300.35|303.1|300.2|17
1646010050000|2022-02-28 01:00:50|303.28|300.38|303.7|300.8|303.7|300.8|303.28|300.38|28
1646010060000|2022-02-28 01:01:00|303.71|300.81|303.71|300.81|303.84|300.94|303.64|300.74|28
1646010070000|2022-02-28 01:01:10|303.7|300.8|303.68|300.78|303.81|300.91|303.68|300.78|24
1646010080000|2022-02-28 01:01:20|303.67|300.77|303.55|300.65|303.69|300.79|303.54|300.64|22
1646010090000|2022-02-28 01:01:30|303.56|300.66|303.57|300.67|303.59|300.69|303.54|300.64|23
1646010100000|2022-02-28 01:01:40|303.61|300.71|303.71|300.81|303.71|300.81|303.58|300.68|21
1646010110000|2022-02-28 01:01:50|303.7|300.8|303.67|300.77|303.76|300.86|303.67|300.77|28
1646010120000|2022-02-28 01:02:00|303.65|300.75|303.51|300.61|303.65|300.75|303.51|300.61|19
1646010130000|2022-02-28 01:02:10|303.5|300.6|303.48|300.58|303.52|300.62|303.43|300.53|19
1646010140000|2022-02-28 01:02:20|303.49|300.59|303.61|300.71|303.61|300.71|303.46|300.56|17
1646010150000|2022-02-28 01:02:30|303.63|300.73|303.52|300.62|303.63|300.73|303.51|300.61|20
1646010160000|2022-02-28 01:02:40|303.51|300.61|303.61|300.71|303.63|300.73|303.51|300.61|21
1646010170000|2022-02-28 01:02:50|303.62|300.72|303.59|300.69|303.64|300.74|303.59|300.69|14
1646010180000|2022-02-28 01:03:00|303.62|300.72|303.59|300.69|303.64|300.74|303.58|300.68|16
1646010190000|2022-02-28 01:03:10|303.65|300.75|303.74|300.84|303.75|300.85|303.65|300.75|21
1646010200000|2022-02-28 01:03:20|303.75|300.85|303.76|300.86|303.79|300.89|303.73|300.83|20
1646010210000|2022-02-28 01:03:30|303.77|300.87|303.73|300.83|303.79|300.89|303.72|300.82|17
1646010220000|2022-02-28 01:03:40|303.69|300.79|303.65|300.75|303.69|300.79|303.62|300.72|18
1646010230000|2022-02-28 01:03:50|303.66|300.76|303.82|300.92|303.82|300.92|303.64|300.74|26
1646010240000|2022-02-28 01:04:00|303.81|300.91|303.84|300.94|303.86|300.96|303.78|300.88|19
1646010250000|2022-02-28 01:04:10|303.89|300.99|303.87|300.97|303.95|301.05|303.87|300.97|22
1646010260000|2022-02-28 01:04:20|303.88|300.98|303.95|301.05|303.98|301.08|303.88|300.98|14
1646010270000|2022-02-28 01:04:30|303.96|301.06|304|301.1|304.05|301.15|303.91|301.01|26
1646010280000|2022-02-28 01:04:40|304.04|301.14|304.2|301.3|304.21|301.31|304.03|301.13|24
1646010290000|2022-02-28 01:04:50|304.21|301.31|304.27|301.37|304.34|301.44|304.15|301.25|26
1646010300000|2022-02-28 01:05:00|304.26|301.36|304.19|301.29|304.29|301.39|304.17|301.27|22
1646010310000|2022-02-28 01:05:10|304.18|301.28|304.17|301.27|304.22|301.32|304.14|301.24|21
1646010320000|2022-02-28 01:05:20|304.16|301.26|304.16|301.26|304.21|301.31|304.14|301.24|21
1646010330000|2022-02-28 01:05:30|304.17|301.27|304.22|301.32|304.25|301.35|304.17|301.27|27
1646010340000|2022-02-28 01:05:40|304.2|301.3|304.23|301.33|304.23|301.33|304.2|301.3|10
1646010350000|2022-02-28 01:05:50|304.25|301.35|304.18|301.28|304.25|301.35|304.18|301.28|11
1646010360000|2022-02-28 01:06:00|304.19|301.29|304.18|301.28|304.24|301.34|304.12|301.22|19
1646010370000|2022-02-28 01:06:10|304.21|301.31|304.35|301.45|304.35|301.45|304.21|301.31|17
1646010380000|2022-02-28 01:06:20|304.36|301.46|304.36|301.46|304.43|301.53|304.32|301.42|21
1646010390000|2022-02-28 01:06:30|304.37|301.47|304.36|301.46|304.39|301.49|304.36|301.46|4
1646010400000|2022-02-28 01:06:40|304.39|301.49|304.37|301.47|304.4|301.5|304.32|301.42|16
1646010410000|2022-02-28 01:06:50|304.38|301.48|304.32|301.42|304.39|301.49|304.31|301.41|12
1646010420000|2022-02-28 01:07:00|304.31|301.41|304.31|301.41|304.33|301.43|304.28|301.38|15
1646010430000|2022-02-28 01:07:10|304.32|301.42|304.23|301.33|304.32|301.42|304.22|301.32|17
1646010440000|2022-02-28 01:07:20|304.24|301.34|304.27|301.37|304.32|301.42|304.24|301.34|13
1646010450000|2022-02-28 01:07:30|304.29|301.39|304.3|301.4|304.31|301.41|304.29|301.39|14
1646010460000|2022-02-28 01:07:40|304.29|301.39|304.36|301.46|304.38|301.48|304.28|301.38|16
1646010470000|2022-02-28 01:07:50|304.37|301.47|304.43|301.53|304.43|301.53|304.36|301.46|11
1646010480000|2022-02-28 01:08:00|304.44|301.54|304.39|301.49|304.44|301.54|304.39|301.49|6
1646010490000|2022-02-28 01:08:10|304.4|301.5|304.31|301.41|304.4|301.5|304.31|301.41|16
1646010500000|2022-02-28 01:08:20|304.33|301.43|304.31|301.41|304.34|301.44|304.29|301.39|17
1646010510000|2022-02-28 01:08:30|304.32|301.42|304.47|301.57|304.47|301.57|304.32|301.42|12
1646010520000|2022-02-28 01:08:40|304.46|301.56|304.59|301.69|304.59|301.69|304.45|301.55|16
1646010530000|2022-02-28 01:08:50|304.63|301.73|304.78|301.88|304.81|301.91|304.6|301.7|25
1646010540000|2022-02-28 01:09:00|304.76|301.86|304.75|301.85|304.79|301.89|304.74|301.84|17
1646010550000|2022-02-28 01:09:10|304.76|301.86|304.84|301.94|304.93|302.03|304.76|301.86|23
1646010560000|2022-02-28 01:09:20|304.83|301.93|304.74|301.84|304.83|301.93|304.71|301.81|23
1646010570000|2022-02-28 01:09:30|304.72|301.82|304.76|301.86|304.82|301.92|304.71|301.81|22
1646010580000|2022-02-28 01:09:40|304.77|301.87|304.77|301.87|304.81|301.91|304.72|301.82|21
1646010590000|2022-02-28 01:09:50|304.75|301.85|304.86|301.96|304.92|302.02|304.75|301.85|28
1646010600000|2022-02-28 01:10:00|304.87|301.97|304.91|302.01|304.97|302.07|304.87|301.97|21
1646010610000|2022-02-28 01:10:10|304.93|302.03|304.97|302.07|304.97|302.07|304.91|302.01|16
1646010620000|2022-02-28 01:10:20|304.96|302.06|304.93|302.03|305.01|302.11|304.91|302.01|22
1646010630000|2022-02-28 01:10:30|304.94|302.04|304.9|302|304.96|302.06|304.85|301.95|20
1646010640000|2022-02-28 01:10:40|304.89|301.99|304.97|302.07|304.99|302.09|304.88|301.98|20
1646010650000|2022-02-28 01:10:50|304.99|302.09|304.98|302.08|305.02|302.12|304.96|302.06|16
1646010660000|2022-02-28 01:11:00|305|302.1|304.97|302.07|305.01|302.11|304.92|302.02|17
1646010670000|2022-02-28 01:11:10|304.96|302.06|305.16|302.26|305.17|302.27|304.96|302.06|20
1646010680000|2022-02-28 01:11:20|305.17|302.27|305.18|302.28|305.22|302.32|305.1|302.2|22
1646010690000|2022-02-28 01:11:30|305.19|302.29|305.21|302.31|305.21|302.31|305.14|302.24|21
1646010700000|2022-02-28 01:11:40|305.23|302.33|305.38|302.48|305.4|302.5|305.23|302.33|24
1646010710000|2022-02-28 01:11:50|305.46|302.56|305.49|302.59|305.56|302.66|305.45|302.55|27
1646010720000|2022-02-28 01:12:00|305.51|302.61|305.64|302.74|305.67|302.77|305.51|302.61|16
1646010730000|2022-02-28 01:12:10|305.65|302.75|305.66|302.76|305.66|302.76|305.59|302.69|13
1646010740000|2022-02-28 01:12:20|305.65|302.75|305.69|302.79|305.72|302.82|305.64|302.74|20
1646010750000|2022-02-28 01:12:30|305.7|302.8|305.7|302.8|305.73|302.83|305.67|302.77|17
1646010760000|2022-02-28 01:12:40|305.71|302.81|305.71|302.81|305.71|302.81|305.65|302.75|17
1646010770000|2022-02-28 01:12:50|305.72|302.82|305.78|302.88|305.78|302.88|305.69|302.79|18
1646010780000|2022-02-28 01:13:00|305.77|302.87|305.94|303.04|305.94|303.04|305.69|302.79|18
1646010790000|2022-02-28 01:13:10|305.96|303.06|306.2|303.3|306.25|303.35|305.95|303.05|30
1646010800000|2022-02-28 01:13:20|306.19|303.29|306.22|303.32|306.23|303.33|306.12|303.22|30
1646010810000|2022-02-28 01:13:30|306.21|303.31|306.33|303.43|306.35|303.45|306.19|303.29|22
1646010820000|2022-02-28 01:13:40|306.3|303.4|306.5|303.6|306.5|303.6|306.29|303.39|23
1646010830000|2022-02-28 01:13:50|306.49|303.59|306.63|303.73|306.66|303.76|306.49|303.59|28
1646010840000|2022-02-28 01:14:00|306.62|303.72|306.43|303.53|306.62|303.72|306.43|303.53|27
1646010850000|2022-02-28 01:14:10|306.5|303.6|306.51|303.61|306.64|303.74|306.5|303.6|26
1646010860000|2022-02-28 01:14:20|306.5|303.6|306.87|303.97|306.87|303.97|306.49|303.59|26
1646010870000|2022-02-28 01:14:30|306.88|303.98|306.9|304|306.91|304.01|306.83|303.93|19
1646010880000|2022-02-28 01:14:40|306.89|303.99|306.85|303.95|306.89|303.99|306.8|303.9|23
1646010890000|2022-02-28 01:14:50|306.86|303.96|306.97|304.07|306.97|304.07|306.86|303.96|16
1646010900000|2022-02-28 01:15:00|306.98|304.08|306.93|304.03|307.05|304.15|306.93|304.03|23
1646010910000|2022-02-28 01:15:10|306.94|304.04|306.73|303.83|306.98|304.08|306.72|303.82|25
1646010920000|2022-02-28 01:15:20|306.75|303.85|306.77|303.87|306.78|303.88|306.68|303.78|23
1646010930000|2022-02-28 01:15:30|306.75|303.85|306.7|303.8|306.78|303.88|306.68|303.78|21
1646010940000|2022-02-28 01:15:40|306.69|303.79|306.73|303.83|306.73|303.83|306.67|303.77|17
1646010950000|2022-02-28 01:15:50|306.72|303.82|306.87|303.97|306.88|303.98|306.72|303.82|21
1646010960000|2022-02-28 01:16:00|306.85|303.95|306.85|303.95|306.89|303.99|306.8|303.9|19
1646010970000|2022-02-28 01:16:10|306.81|303.91|306.73|303.83|306.82|303.92|306.67|303.77|28
1646010980000|2022-02-28 01:16:20|306.72|303.82|306.76|303.86|306.8|303.9|306.72|303.82|22
1646010990000|2022-02-28 01:16:30|306.75|303.85|306.72|303.82|306.87|303.97|306.69|303.79|24
1646011000000|2022-02-28 01:16:40|306.71|303.81|306.76|303.86|306.76|303.86|306.68|303.78|20
1646011010000|2022-02-28 01:16:50|306.75|303.85|306.72|303.82|306.75|303.85|306.68|303.78|17
1646011020000|2022-02-28 01:17:00|306.7|303.8|306.47|303.57|306.71|303.81|306.43|303.53|24
1646011030000|2022-02-28 01:17:10|306.43|303.53|306.41|303.51|306.49|303.59|306.39|303.49|19
1646011040000|2022-02-28 01:17:20|306.4|303.5|306.42|303.52|306.43|303.53|306.38|303.48|14
1646011050000|2022-02-28 01:17:30|306.43|303.53|306.73|303.83|306.76|303.86|306.43|303.53|22
1646011060000|2022-02-28 01:17:40|306.74|303.84|306.71|303.81|306.74|303.84|306.62|303.72|24
1646011070000|2022-02-28 01:17:50|306.73|303.83|306.69|303.79|306.77|303.87|306.65|303.75|24
1646011080000|2022-02-28 01:18:00|306.68|303.78|306.66|303.76|306.78|303.88|306.63|303.73|28
1646011090000|2022-02-28 01:18:10|306.65|303.75|306.76|303.86|306.77|303.87|306.65|303.75|23
1646011100000|2022-02-28 01:18:20|306.72|303.82|306.78|303.88|306.89|303.99|306.72|303.82|28
1646011110000|2022-02-28 01:18:30|306.75|303.85|306.69|303.79|306.8|303.9|306.66|303.76|22
1646011120000|2022-02-28 01:18:40|306.7|303.8|306.6|303.7|306.7|303.8|306.6|303.7|24
1646011130000|2022-02-28 01:18:50|306.61|303.71|306.51|303.61|306.61|303.71|306.47|303.57|23
1646011140000|2022-02-28 01:19:00|306.5|303.6|306.41|303.51|306.54|303.64|306.4|303.5|26
1646011150000|2022-02-28 01:19:10|306.42|303.52|306.49|303.59|306.49|303.59|306.39|303.49|17
1646011160000|2022-02-28 01:19:20|306.43|303.53|306.51|303.61|306.56|303.66|306.43|303.53|21
1646011170000|2022-02-28 01:19:30|306.52|303.62|306.53|303.63|306.61|303.71|306.51|303.61|17
1646011180000|2022-02-28 01:19:40|306.55|303.65|306.7|303.8|306.71|303.81|306.5|303.6|24
1646011190000|2022-02-28 01:19:50|306.71|303.81|306.96|304.06|306.96|304.06|306.7|303.8|25
1646011200000|2022-02-28 01:20:00|306.97|304.07|306.89|303.99|307.02|304.12|306.89|303.99|28
1646011210000|2022-02-28 01:20:10|306.9|304|307.04|304.14|307.04|304.14|306.89|303.99|26
1646011220000|2022-02-28 01:20:20|307.08|304.18|307.14|304.24|307.18|304.28|307.05|304.15|31
1646011230000|2022-02-28 01:20:30|307.29|304.39|307.27|304.37|307.39|304.49|307.27|304.37|25
1646011240000|2022-02-28 01:20:40|307.3|304.4|307.28|304.38|307.3|304.4|307.2|304.3|25
1646011250000|2022-02-28 01:20:50|307.27|304.37|307.37|304.47|307.37|304.47|307.2|304.3|27
1646011260000|2022-02-28 01:21:00|307.38|304.48|307.54|304.64|307.58|304.68|307.38|304.48|27
1646011270000|2022-02-28 01:21:10|307.55|304.65|307.93|305.03|307.93|305.03|307.54|304.64|32
1646011280000|2022-02-28 01:21:20|307.99|305.09|308.06|305.16|308.09|305.19|307.69|304.79|31
1646011290000|2022-02-28 01:21:30|308.13|305.23|308.47|305.57|308.47|305.57|308.13|305.23|28
1646011300000|2022-02-28 01:21:40|308.43|305.53|308.49|305.59|308.59|305.69|308.43|305.53|29
1646011310000|2022-02-28 01:21:50|308.5|305.6|308.56|305.66|308.65|305.75|308.5|305.6|24
1646011320000|2022-02-28 01:22:00|308.57|305.67|308.58|305.68|308.63|305.73|308.53|305.63|30
1646011330000|2022-02-28 01:22:10|308.62|305.72|308.67|305.77|308.67|305.77|308.5|305.6|24
1646011340000|2022-02-28 01:22:20|308.68|305.78|308.79|305.89|308.85|305.95|308.68|305.78|25
1646011350000|2022-02-28 01:22:30|308.75|305.85|308.65|305.75|308.75|305.85|308.62|305.72|21
1646011360000|2022-02-28 01:22:40|308.64|305.74|308.59|305.69|308.68|305.78|308.57|305.67|17
1646011370000|2022-02-28 01:22:50|308.6|305.7|308.51|305.61|308.61|305.71|308.51|305.61|17
1646011380000|2022-02-28 01:23:00|308.52|305.62|308.77|305.87|308.82|305.92|308.52|305.62|25
1646011390000|2022-02-28 01:23:10|308.8|305.9|308.78|305.88|308.84|305.94|308.74|305.84|23
1646011400000|2022-02-28 01:23:20|308.76|305.86|308.73|305.83|308.82|305.92|308.73|305.83|23
1646011410000|2022-02-28 01:23:30|308.74|305.84|308.67|305.77|308.74|305.84|308.66|305.76|19
1646011420000|2022-02-28 01:23:40|308.65|305.75|308.59|305.69|308.65|305.75|308.55|305.65|26
1646011430000|2022-02-28 01:23:50|308.6|305.7|308.4|305.5|308.6|305.7|308.4|305.5|23
1646011440000|2022-02-28 01:24:00|308.39|305.49|308.26|305.36|308.39|305.49|308.26|305.36|21
1646011450000|2022-02-28 01:24:10|308.27|305.37|308.17|305.27|308.27|305.37|308.15|305.25|25
1646011460000|2022-02-28 01:24:20|308.21|305.31|308.21|305.31|308.23|305.33|308.16|305.26|22
1646011470000|2022-02-28 01:24:30|308.22|305.32|308.29|305.39|308.32|305.42|308.22|305.32|25
1646011480000|2022-02-28 01:24:40|308.28|305.38|308.24|305.34|308.31|305.41|308.19|305.29|23
1646011490000|2022-02-28 01:24:50|308.22|305.32|308.17|305.27|308.24|305.34|308.16|305.26|20
1646011500000|2022-02-28 01:25:00|308.15|305.25|308.14|305.24|308.21|305.31|308.12|305.22|18
1646011510000|2022-02-28 01:25:10|308.12|305.22|308.01|305.11|308.12|305.22|307.97|305.07|15
1646011520000|2022-02-28 01:25:20|308|305.1|308.02|305.12|308.03|305.13|307.97|305.07|15
1646011530000|2022-02-28 01:25:30|308.03|305.13|307.75|304.85|308.03|305.13|307.67|304.77|28
1646011540000|2022-02-28 01:25:40|307.74|304.84|307.51|304.61|307.74|304.84|307.5|304.6|23
1646011550000|2022-02-28 01:25:50|307.5|304.6|307.51|304.61|307.55|304.65|307.5|304.6|16
1646011560000|2022-02-28 01:26:00|307.53|304.63|307.53|304.63|307.55|304.65|307.48|304.58|18
1646011570000|2022-02-28 01:26:10|307.52|304.62|307.46|304.56|307.56|304.66|307.38|304.48|26
1646011580000|2022-02-28 01:26:20|307.47|304.57|307.45|304.55|307.47|304.57|307.36|304.46|26
1646011590000|2022-02-28 01:26:30|307.43|304.53|307.49|304.59|307.51|304.61|307.41|304.51|26
1646011600000|2022-02-28 01:26:40|307.48|304.58|307.47|304.57|307.61|304.71|307.42|304.52|27
1646011610000|2022-02-28 01:26:50|307.46|304.56|307.41|304.51|307.46|304.56|307.39|304.49|23
1646011620000|2022-02-28 01:27:00|307.39|304.49|307.42|304.52|307.42|304.52|307.34|304.44|17
1646011630000|2022-02-28 01:27:10|307.41|304.51|307.65|304.75|307.71|304.81|307.41|304.51|22
1646011640000|2022-02-28 01:27:20|307.7|304.8|307.65|304.75|307.71|304.81|307.64|304.74|20
1646011650000|2022-02-28 01:27:30|307.67|304.77|307.68|304.78|307.72|304.82|307.66|304.76|13
1646011660000|2022-02-28 01:27:40|307.7|304.8|307.67|304.77|307.7|304.8|307.58|304.68|22
1646011670000|2022-02-28 01:27:50|307.69|304.79|307.75|304.85|307.76|304.86|307.64|304.74|16
1646011680000|2022-02-28 01:28:00|307.76|304.86|307.75|304.85|307.79|304.89|307.73|304.83|19
1646011690000|2022-02-28 01:28:10|307.76|304.86|307.71|304.81|307.76|304.86|307.7|304.8|18
1646011700000|2022-02-28 01:28:20|307.7|304.8|308.03|305.13|308.05|305.15|307.7|304.8|23
1646011710000|2022-02-28 01:28:30|308|305.1|308.13|305.23|308.21|305.31|308|305.1|25
1646011720000|2022-02-28 01:28:40|308.14|305.24|308.15|305.25|308.21|305.31|308.12|305.22|17
1646011730000|2022-02-28 01:28:50|308.14|305.24|308.14|305.24|308.14|305.24|308.05|305.15|23
1646011740000|2022-02-28 01:29:00|308.13|305.23|308.07|305.17|308.13|305.23|308.06|305.16|16
1646011750000|2022-02-28 01:29:10|308.06|305.16|308.06|305.16|308.13|305.23|308.06|305.16|19
1646011760000|2022-02-28 01:29:20|308.09|305.19|308.12|305.22|308.17|305.27|308.08|305.18|18
1646011770000|2022-02-28 01:29:30|308.11|305.21|308.14|305.24|308.14|305.24|308.08|305.18|15
1646011780000|2022-02-28 01:29:40|308.15|305.25|308.23|305.33|308.28|305.38|308.14|305.24|20
1646011790000|2022-02-28 01:29:50|308.26|305.36|308.58|305.68|308.64|305.74|308.26|305.36|30
1646011800000|2022-02-28 01:30:00|308.59|305.69|308.37|305.47|308.59|305.69|308.36|305.46|22
1646011810000|2022-02-28 01:30:10|308.35|305.45|308.03|305.13|308.4|305.5|308.01|305.11|30
1646011820000|2022-02-28 01:30:20|308.02|305.12|308.19|305.29|308.27|305.37|308.02|305.12|29
1646011830000|2022-02-28 01:30:30|308.27|305.37|308.56|305.66|308.56|305.66|308.21|305.31|29
1646011840000|2022-02-28 01:30:40|308.53|305.63|308.63|305.73|308.65|305.75|308.51|305.61|22
1646011850000|2022-02-28 01:30:50|308.67|305.77|308.66|305.76|308.71|305.81|308.6|305.7|19
1646011860000|2022-02-28 01:31:00|308.67|305.77|308.72|305.82|308.72|305.82|308.62|305.72|14
1646011870000|2022-02-28 01:31:10|308.73|305.83|308.86|305.96|308.9|306|308.72|305.82|25
1646011880000|2022-02-28 01:31:20|308.85|305.95|308.87|305.97|308.93|306.03|308.81|305.91|21
1646011890000|2022-02-28 01:31:30|308.9|306|308.96|306.06|308.98|306.08|308.81|305.91|28
1646011900000|2022-02-28 01:31:40|308.93|306.03|308.97|306.07|308.97|306.07|308.88|305.98|22
1646011910000|2022-02-28 01:31:50|308.98|306.08|309.57|306.67|309.61|306.71|308.98|306.08|28
1646011920000|2022-02-28 01:32:00|309.56|306.66|309.4|306.5|309.56|306.66|309.39|306.49|28
1646011930000|2022-02-28 01:32:10|309.41|306.51|309.15|306.25|309.41|306.51|309.15|306.25|29
1646011940000|2022-02-28 01:32:20|309.13|306.23|309.28|306.38|309.38|306.48|309.1|306.2|24
1646011950000|2022-02-28 01:32:30|309.27|306.37|309.35|306.45|309.35|306.45|309.26|306.36|25
1646011960000|2022-02-28 01:32:40|309.34|306.44|309.15|306.25|309.34|306.44|309.15|306.25|20
1646011970000|2022-02-28 01:32:50|309.16|306.26|308.58|305.68|309.24|306.34|308.56|305.66|32
1646011980000|2022-02-28 01:33:00|308.6|305.7|308.42|305.52|308.63|305.73|308.29|305.39|30
1646011990000|2022-02-28 01:33:10|308.43|305.53|308.29|305.39|308.54|305.64|308.28|305.38|32
1646012000000|2022-02-28 01:33:20|308.33|305.43|308.47|305.57|308.49|305.59|308.33|305.43|28
1646012010000|2022-02-28 01:33:30|308.5|305.6|308.6|305.7|308.68|305.78|308.47|305.57|28
1646012020000|2022-02-28 01:33:40|308.59|305.69|308.72|305.82|308.72|305.82|308.54|305.64|19
1646012030000|2022-02-28 01:33:50|308.7|305.8|308.75|305.85|308.75|305.85|308.61|305.71|20
1646012040000|2022-02-28 01:34:00|308.79|305.89|308.65|305.75|308.79|305.89|308.55|305.65|24
1646012050000|2022-02-28 01:34:10|308.64|305.74|308.65|305.75|308.69|305.79|308.64|305.74|22
1646012060000|2022-02-28 01:34:20|308.66|305.76|308.79|305.89|308.81|305.91|308.6|305.7|21
1646012070000|2022-02-28 01:34:30|308.75|305.85|308.69|305.79|308.79|305.89|308.68|305.78|18
1646012080000|2022-02-28 01:34:40|308.68|305.78|308.76|305.86|308.8|305.9|308.68|305.78|25
1646012090000|2022-02-28 01:34:50|308.77|305.87|308.89|305.99|308.89|305.99|308.72|305.82|24
1646012100000|2022-02-28 01:35:00|308.9|306|308.77|305.87|308.97|306.07|308.77|305.87|23
1646012110000|2022-02-28 01:35:10|308.74|305.84|308.87|305.97|308.87|305.97|308.73|305.83|18
1646012120000|2022-02-28 01:35:20|308.85|305.95|308.83|305.93|308.89|305.99|308.79|305.89|22
1646012130000|2022-02-28 01:35:30|308.91|306.01|308.83|305.93|308.91|306.01|308.78|305.88|18
1646012140000|2022-02-28 01:35:40|308.81|305.91|308.82|305.92|308.83|305.93|308.74|305.84|19
1646012150000|2022-02-28 01:35:50|308.8|305.9|308.85|305.95|308.85|305.95|308.75|305.85|28
1646012160000|2022-02-28 01:36:00|308.84|305.94|308.92|306.02|308.92|306.02|308.84|305.94|18
1646012170000|2022-02-28 01:36:10|308.94|306.04|309.15|306.25|309.15|306.25|308.91|306.01|27
1646012180000|2022-02-28 01:36:20|309.16|306.26|309.32|306.42|309.32|306.42|309.14|306.24|27
1646012190000|2022-02-28 01:36:30|309.35|306.45|309.35|306.45|309.48|306.58|309.35|306.45|23
1646012200000|2022-02-28 01:36:40|309.37|306.47|309.44|306.54|309.44|306.54|309.33|306.43|19
1646012210000|2022-02-28 01:36:50|309.35|306.45|309.28|306.38|309.43|306.53|309.18|306.28|21
1646012220000|2022-02-28 01:37:00|309.3|306.4|309.3|306.4|309.35|306.45|309.25|306.35|19
1646012230000|2022-02-28 01:37:10|309.29|306.39|309.12|306.22|309.29|306.39|309.12|306.22|15
1646012240000|2022-02-28 01:37:20|309.11|306.21|309|306.1|309.11|306.21|308.95|306.05|19
1646012250000|2022-02-28 01:37:30|308.99|306.09|308.91|306.01|308.99|306.09|308.83|305.93|22
1646012260000|2022-02-28 01:37:40|308.92|306.02|308.88|305.98|308.96|306.06|308.87|305.97|14
1646012270000|2022-02-28 01:37:50|308.87|305.97|308.94|306.04|308.96|306.06|308.87|305.97|18
1646012280000|2022-02-28 01:38:00|308.93|306.03|308.88|305.98|308.93|306.03|308.78|305.88|23
1646012290000|2022-02-28 01:38:10|308.87|305.97|308.86|305.96|308.88|305.98|308.8|305.9|23
1646012300000|2022-02-28 01:38:20|308.87|305.97|308.86|305.96|308.92|306.02|308.84|305.94|19
1646012310000|2022-02-28 01:38:30|308.87|305.97|308.84|305.94|308.91|306.01|308.83|305.93|16
1646012320000|2022-02-28 01:38:40|308.83|305.93|308.59|305.69|308.88|305.98|308.59|305.69|28
1646012330000|2022-02-28 01:38:50|308.61|305.71|308.49|305.59|308.61|305.71|308.46|305.56|21
1646012340000|2022-02-28 01:39:00|308.47|305.57|308.5|305.6|308.55|305.65|308.43|305.53|23
1646012350000|2022-02-28 01:39:10|308.49|305.59|308.58|305.68|308.59|305.69|308.45|305.55|18
1646012360000|2022-02-28 01:39:20|308.57|305.67|308.63|305.73|308.63|305.73|308.56|305.66|17
1646012370000|2022-02-28 01:39:30|308.67|305.77|308.76|305.86|308.76|305.86|308.67|305.77|26
1646012380000|2022-02-28 01:39:40|308.72|305.82|308.57|305.67|308.78|305.88|308.57|305.67|20
1646012390000|2022-02-28 01:39:50|308.61|305.71|308.49|305.59|308.61|305.71|308.49|305.59|18
1646012400000|2022-02-28 01:40:00|308.48|305.58|308.48|305.58|308.55|305.65|308.46|305.56|22
1646012410000|2022-02-28 01:40:10|308.46|305.56|308.5|305.6|308.55|305.65|308.46|305.56|22
1646012420000|2022-02-28 01:40:20|308.54|305.64|308.49|305.59|308.55|305.65|308.47|305.57|20
1646012430000|2022-02-28 01:40:30|308.48|305.58|308.51|305.61|308.55|305.65|308.46|305.56|15
1646012440000|2022-02-28 01:40:40|308.52|305.62|308.49|305.59|308.54|305.64|308.47|305.57|21
1646012450000|2022-02-28 01:40:50|308.56|305.66|308.44|305.54|308.56|305.66|308.39|305.49|25
1646012460000|2022-02-28 01:41:00|308.42|305.52|308.39|305.49|308.5|305.6|308.39|305.49|22
1646012470000|2022-02-28 01:41:10|308.38|305.48|308.33|305.43|308.42|305.52|308.33|305.43|20
1646012480000|2022-02-28 01:41:20|308.32|305.42|308.32|305.42|308.35|305.45|308.3|305.4|15
1646012490000|2022-02-28 01:41:30|308.33|305.43|308.35|305.45|308.37|305.47|308.33|305.43|18
1646012500000|2022-02-28 01:41:40|308.34|305.44|308.33|305.43|308.36|305.46|308.33|305.43|11
1646012510000|2022-02-28 01:41:50|308.36|305.46|308.36|305.46|308.38|305.48|308.34|305.44|15
1646012520000|2022-02-28 01:42:00|308.37|305.47|308.32|305.42|308.37|305.47|308.26|305.36|20
1646012530000|2022-02-28 01:42:10|308.33|305.43|308.43|305.53|308.43|305.53|308.3|305.4|22
1646012540000|2022-02-28 01:42:20|308.44|305.54|308.42|305.52|308.44|305.54|308.39|305.49|17
1646012550000|2022-02-28 01:42:30|308.41|305.51|308.41|305.51|308.42|305.52|308.36|305.46|21
1646012560000|2022-02-28 01:42:40|308.39|305.49|308.44|305.54|308.45|305.55|308.39|305.49|19
1646012570000|2022-02-28 01:42:50|308.46|305.56|308.52|305.62|308.53|305.63|308.43|305.53|21
1646012580000|2022-02-28 01:43:00|308.48|305.58|308.47|305.57|308.5|305.6|308.43|305.53|17
1646012590000|2022-02-28 01:43:10|308.49|305.59|308.65|305.75|308.65|305.75|308.49|305.59|22
1646012600000|2022-02-28 01:43:20|308.67|305.77|308.71|305.81|308.73|305.83|308.64|305.74|16
1646012610000|2022-02-28 01:43:30|308.73|305.83|308.53|305.63|308.73|305.83|308.53|305.63|26
1646012620000|2022-02-28 01:43:40|308.54|305.64|308.44|305.54|308.58|305.68|308.44|305.54|21
1646012630000|2022-02-28 01:43:50|308.43|305.53|308.48|305.58|308.48|305.58|308.4|305.5|18
1646012640000|2022-02-28 01:44:00|308.47|305.57|308.5|305.6|308.51|305.61|308.43|305.53|20
1646012650000|2022-02-28 01:44:10|308.55|305.65|308.61|305.71|308.63|305.73|308.53|305.63|18
1646012660000|2022-02-28 01:44:20|308.58|305.68|308.72|305.82|308.72|305.82|308.58|305.68|22
1646012670000|2022-02-28 01:44:30|308.71|305.81|308.73|305.83|308.82|305.92|308.64|305.74|29
1646012680000|2022-02-28 01:44:40|308.77|305.87|308.74|305.84|308.77|305.87|308.7|305.8|15
1646012690000|2022-02-28 01:44:50|308.67|305.77|308.69|305.79|308.69|305.79|308.64|305.74|16
1646012700000|2022-02-28 01:45:00|308.66|305.76|308.54|305.64|308.67|305.77|308.53|305.63|25
1646012710000|2022-02-28 01:45:10|308.55|305.65|308.54|305.64|308.56|305.66|308.44|305.54|22
1646012720000|2022-02-28 01:45:20|308.52|305.62|308.59|305.69|308.59|305.69|308.52|305.62|20
1646012730000|2022-02-28 01:45:30|308.58|305.68|308.66|305.76|308.66|305.76|308.53|305.63|17
1646012740000|2022-02-28 01:45:40|308.7|305.8|308.67|305.77|308.78|305.88|308.67|305.77|17
1646012750000|2022-02-28 01:45:50|308.66|305.76|308.72|305.82|308.75|305.85|308.64|305.74|20
1646012760000|2022-02-28 01:46:00|308.7|305.8|308.67|305.77|308.72|305.82|308.65|305.75|15
1646012770000|2022-02-28 01:46:10|308.66|305.76|308.54|305.64|308.66|305.76|308.53|305.63|16
1646012780000|2022-02-28 01:46:20|308.55|305.65|308.57|305.67|308.59|305.69|308.54|305.64|12
1646012790000|2022-02-28 01:46:30|308.54|305.64|308.56|305.66|308.58|305.68|308.48|305.58|16
1646012800000|2022-02-28 01:46:40|308.55|305.65|308.59|305.69|308.63|305.73|308.53|305.63|20
1646012810000|2022-02-28 01:46:50|308.57|305.67|308.58|305.68|308.61|305.71|308.53|305.63|24
1646012820000|2022-02-28 01:47:00|308.57|305.67|308.54|305.64|308.58|305.68|308.52|305.62|17
1646012830000|2022-02-28 01:47:10|308.55|305.65|308.55|305.65|308.57|305.67|308.54|305.64|14
1646012840000|2022-02-28 01:47:20|308.54|305.64|308.65|305.75|308.67|305.77|308.54|305.64|24
1646012850000|2022-02-28 01:47:30|308.66|305.76|308.72|305.82|308.73|305.83|308.65|305.75|23
1646012860000|2022-02-28 01:47:40|308.71|305.81|308.69|305.79|308.74|305.84|308.69|305.79|9
1646012870000|2022-02-28 01:47:50|308.68|305.78|308.76|305.86|308.77|305.87|308.65|305.75|20
1646012880000|2022-02-28 01:48:00|308.75|305.85|309.2|306.3|309.21|306.31|308.75|305.85|27
1646012890000|2022-02-28 01:48:10|309.21|306.31|309.32|306.42|309.4|306.5|309.18|306.28|27
1646012900000|2022-02-28 01:48:20|309.31|306.41|309.28|306.38|309.34|306.44|309.24|306.34|20
1646012910000|2022-02-28 01:48:30|309.26|306.36|308.94|306.04|309.26|306.36|308.94|306.04|24
1646012920000|2022-02-28 01:48:40|308.95|306.05|309.01|306.11|309.05|306.15|308.94|306.04|26
1646012930000|2022-02-28 01:48:50|309|306.1|309.16|306.26|309.18|306.28|309|306.1|21
1646012940000|2022-02-28 01:49:00|309.15|306.25|309.17|306.27|309.17|306.27|309.14|306.24|12
1646012950000|2022-02-28 01:49:10|309.16|306.26|309.17|306.27|309.29|306.39|309.16|306.26|24
1646012960000|2022-02-28 01:49:20|309.18|306.28|309.23|306.33|309.24|306.34|309.13|306.23|22
1646012970000|2022-02-28 01:49:30|309.22|306.32|309.29|306.39|309.3|306.4|309.22|306.32|19
1646012980000|2022-02-28 01:49:40|309.27|306.37|309.48|306.58|309.55|306.65|309.27|306.37|25
1646012990000|2022-02-28 01:49:50|309.49|306.59|309.45|306.55|309.59|306.69|309.4|306.5|16
1646013000000|2022-02-28 01:50:00|309.47|306.57|309.37|306.47|309.56|306.66|309.36|306.46|19
1646013010000|2022-02-28 01:50:10|309.36|306.46|309.34|306.44|309.4|306.5|309.31|306.41|24
1646013020000|2022-02-28 01:50:20|309.33|306.43|309.47|306.57|309.47|306.57|309.31|306.41|23
1646013030000|2022-02-28 01:50:30|309.48|306.58|309.55|306.65|309.58|306.68|309.47|306.57|19
1646013040000|2022-02-28 01:50:40|309.52|306.62|309.5|306.6|309.55|306.65|309.46|306.56|22
1646013050000|2022-02-28 01:50:50|309.52|306.62|309.47|306.57|309.52|306.62|309.41|306.51|24
1646013060000|2022-02-28 01:51:00|309.46|306.56|309.5|306.6|309.51|306.61|309.42|306.52|15
1646013070000|2022-02-28 01:51:10|309.51|306.61|309.63|306.73|309.63|306.73|309.49|306.59|20
1646013080000|2022-02-28 01:51:20|309.61|306.71|309.57|306.67|309.67|306.77|309.51|306.61|25
1646013090000|2022-02-28 01:51:30|309.58|306.68|309.55|306.65|309.62|306.72|309.55|306.65|17
1646013100000|2022-02-28 01:51:40|309.54|306.64|309.52|306.62|309.56|306.66|309.47|306.57|18
1646013110000|2022-02-28 01:51:50|309.51|306.61|309.35|306.45|309.51|306.61|309.32|306.42|17
1646013120000|2022-02-28 01:52:00|309.34|306.44|309.17|306.27|309.34|306.44|309.09|306.19|20
1646013130000|2022-02-28 01:52:10|309.19|306.29|309.16|306.26|309.19|306.29|309.09|306.19|22
1646013140000|2022-02-28 01:52:20|309.18|306.28|309.13|306.23|309.19|306.29|309.12|306.22|29
1646013150000|2022-02-28 01:52:30|309.12|306.22|309.12|306.22|309.16|306.26|309.09|306.19|15
1646013160000|2022-02-28 01:52:40|309.13|306.23|309.02|306.12|309.16|306.26|309.01|306.11|25
1646013170000|2022-02-28 01:52:50|309.04|306.14|308.97|306.07|309.04|306.14|308.93|306.03|21
1646013180000|2022-02-28 01:53:00|308.98|306.08|308.93|306.03|308.98|306.08|308.92|306.02|15
1646013190000|2022-02-28 01:53:10|308.95|306.05|308.98|306.08|309|306.1|308.91|306.01|19
1646013200000|2022-02-28 01:53:20|308.97|306.07|308.92|306.02|309.02|306.12|308.92|306.02|18
1646013210000|2022-02-28 01:53:30|308.95|306.05|309.03|306.13|309.08|306.18|308.95|306.05|16
1646013220000|2022-02-28 01:53:40|309.01|306.11|308.85|305.95|309.01|306.11|308.84|305.94|28
1646013230000|2022-02-28 01:53:50|308.86|305.96|308.8|305.9|308.93|306.03|308.8|305.9|17
1646013240000|2022-02-28 01:54:00|308.79|305.89|308.89|305.99|308.89|305.99|308.78|305.88|22
1646013250000|2022-02-28 01:54:10|308.88|305.98|308.59|305.69|308.88|305.98|308.58|305.68|21
1646013260000|2022-02-28 01:54:20|308.58|305.68|308.57|305.67|308.59|305.69|308.51|305.61|28
1646013270000|2022-02-28 01:54:30|308.56|305.66|308.5|305.6|308.59|305.69|308.5|305.6|18
1646013280000|2022-02-28 01:54:40|308.49|305.59|308.53|305.63|308.6|305.7|308.49|305.59|16
1646013290000|2022-02-28 01:54:50|308.52|305.62|308.51|305.61|308.56|305.66|308.49|305.59|20
1646013300000|2022-02-28 01:55:00|308.49|305.59|308.47|305.57|308.51|305.61|308.45|305.55|17
1646013310000|2022-02-28 01:55:10|308.48|305.58|308.34|305.44|308.5|305.6|308.34|305.44|25
1646013320000|2022-02-28 01:55:20|308.32|305.42|308.3|305.4|308.37|305.47|308.25|305.35|27
1646013330000|2022-02-28 01:55:30|308.31|305.41|308.31|305.41|308.37|305.47|308.21|305.31|28
1646013340000|2022-02-28 01:55:40|308.33|305.43|308.32|305.42|308.35|305.45|308.29|305.39|18
1646013350000|2022-02-28 01:55:50|308.33|305.43|308.27|305.37|308.33|305.43|308.25|305.35|18
1646013360000|2022-02-28 01:56:00|308.28|305.38|308.19|305.29|308.28|305.38|308.09|305.19|23
1646013370000|2022-02-28 01:56:10|308.2|305.3|308.22|305.32|308.22|305.32|308.18|305.28|18
1646013380000|2022-02-28 01:56:20|308.23|305.33|308.14|305.24|308.27|305.37|308.14|305.24|16
1646013390000|2022-02-28 01:56:30|308.15|305.25|308.12|305.22|308.19|305.29|308.12|305.22|18
1646013400000|2022-02-28 01:56:40|308.1|305.2|307.97|305.07|308.1|305.2|307.97|305.07|15
1646013410000|2022-02-28 01:56:50|307.98|305.08|308.02|305.12|308.04|305.14|307.95|305.05|23
1646013420000|2022-02-28 01:57:00|308.01|305.11|307.88|304.98|308.05|305.15|307.87|304.97|21
1646013430000|2022-02-28 01:57:10|307.87|304.97|307.89|304.99|307.9|305|307.84|304.94|23
1646013440000|2022-02-28 01:57:20|307.82|304.92|307.73|304.83|307.82|304.92|307.67|304.77|25
1646013450000|2022-02-28 01:57:30|307.71|304.81|307.68|304.78|307.75|304.85|307.67|304.77|17
1646013460000|2022-02-28 01:57:40|307.67|304.77|307.69|304.79|307.7|304.8|307.64|304.74|18
1646013470000|2022-02-28 01:57:50|307.66|304.76|307.74|304.84|307.74|304.84|307.66|304.76|21
1646013480000|2022-02-28 01:58:00|307.73|304.83|307.78|304.88|307.79|304.89|307.72|304.82|22
1646013490000|2022-02-28 01:58:10|307.76|304.86|307.74|304.84|307.76|304.86|307.72|304.82|15
1646013500000|2022-02-28 01:58:20|307.71|304.81|307.68|304.78|307.75|304.85|307.65|304.75|19
1646013510000|2022-02-28 01:58:30|307.7|304.8|307.69|304.79|307.72|304.82|307.67|304.77|19
1646013520000|2022-02-28 01:58:40|307.73|304.83|307.7|304.8|307.73|304.83|307.68|304.78|15
1646013530000|2022-02-28 01:58:50|307.69|304.79|307.51|304.61|307.71|304.81|307.45|304.55|20
1646013540000|2022-02-28 01:59:00|307.47|304.57|307.36|304.46|307.52|304.62|307.35|304.45|23
1646013550000|2022-02-28 01:59:10|307.38|304.48|307.36|304.46|307.39|304.49|307.34|304.44|16
1646013560000|2022-02-28 01:59:20|307.37|304.47|307.25|304.35|307.41|304.51|307.24|304.34|24
1646013570000|2022-02-28 01:59:30|307.26|304.36|307.17|304.27|307.28|304.38|307.16|304.26|23
1646013580000|2022-02-28 01:59:40|307.18|304.28|307.13|304.23|307.2|304.3|307.11|304.21|25
1646013590000|2022-02-28 01:59:50|307.15|304.25|307.07|304.17|307.16|304.26|307.04|304.14|18
1646013600000|2022-02-28 02:00:00|307.05|304.15|307.19|304.29|307.23|304.33|307.05|304.15|28
1646013610000|2022-02-28 02:00:10|307.18|304.28|307.17|304.27|307.2|304.3|307.16|304.26|21
1646013620000|2022-02-28 02:00:20|307.18|304.28|307.16|304.26|307.2|304.3|307.07|304.17|23
1646013630000|2022-02-28 02:00:30|307.15|304.25|307.07|304.17|307.15|304.25|307.05|304.15|21
1646013640000|2022-02-28 02:00:40|307.1|304.2|307.13|304.23|307.16|304.26|307.05|304.15|24
1646013650000|2022-02-28 02:00:50|307.14|304.24|307.18|304.28|307.23|304.33|307.14|304.24|15
1646013660000|2022-02-28 02:01:00|307.2|304.3|307.22|304.32|307.22|304.32|307.11|304.21|16
1646013670000|2022-02-28 02:01:10|307.23|304.33|307.22|304.32|307.24|304.34|307.16|304.26|24
1646013680000|2022-02-28 02:01:20|307.24|304.34|307.35|304.45|307.37|304.47|307.24|304.34|21
1646013690000|2022-02-28 02:01:30|307.36|304.46|307.39|304.49|307.46|304.56|307.32|304.42|26
1646013700000|2022-02-28 02:01:40|307.4|304.5|307.31|304.41|307.43|304.53|307.22|304.32|25
1646013710000|2022-02-28 02:01:50|307.3|304.4|307.29|304.39|307.3|304.4|307.24|304.34|20
1646013720000|2022-02-28 02:02:00|307.3|304.4|307.37|304.47|307.42|304.52|307.27|304.37|24
1646013730000|2022-02-28 02:02:10|307.39|304.49|307.54|304.64|307.54|304.64|307.34|304.44|26
1646013740000|2022-02-28 02:02:20|307.5|304.6|307.44|304.54|307.54|304.64|307.38|304.48|20
1646013750000|2022-02-28 02:02:30|307.45|304.55|307.55|304.65|307.55|304.65|307.45|304.55|16
1646013760000|2022-02-28 02:02:40|307.56|304.66|307.45|304.55|307.57|304.67|307.45|304.55|18
1646013770000|2022-02-28 02:02:50|307.47|304.57|307.48|304.58|307.5|304.6|307.42|304.52|22
1646013780000|2022-02-28 02:03:00|307.47|304.57|307.5|304.6|307.5|304.6|307.44|304.54|22
1646013790000|2022-02-28 02:03:10|307.49|304.59|307.48|304.58|307.52|304.62|307.46|304.56|16
1646013800000|2022-02-28 02:03:20|307.49|304.59|307.52|304.62|307.52|304.62|307.45|304.55|16
1646013810000|2022-02-28 02:03:30|307.51|304.61|307.72|304.82|307.72|304.82|307.51|304.61|23
1646013820000|2022-02-28 02:03:40|307.73|304.83|307.66|304.76|307.73|304.83|307.66|304.76|16
1646013830000|2022-02-28 02:03:50|307.65|304.75|307.7|304.8|307.71|304.81|307.63|304.73|23
1646013840000|2022-02-28 02:04:00|307.67|304.77|307.75|304.85|307.77|304.87|307.67|304.77|18
1646013850000|2022-02-28 02:04:10|307.76|304.86|307.77|304.87|307.81|304.91|307.72|304.82|20
1646013860000|2022-02-28 02:04:20|307.78|304.88|307.83|304.93|307.85|304.95|307.76|304.86|21
1646013870000|2022-02-28 02:04:30|307.82|304.92|307.8|304.9|307.83|304.93|307.78|304.88|13
1646013880000|2022-02-28 02:04:40|307.79|304.89|307.77|304.87|307.81|304.91|307.75|304.85|12
1646013890000|2022-02-28 02:04:50|307.75|304.85|307.77|304.87|307.78|304.88|307.75|304.85|10
1646013900000|2022-02-28 02:05:00|307.75|304.85|307.63|304.73|307.77|304.87|307.6|304.7|25
1646013910000|2022-02-28 02:05:10|307.62|304.72|307.64|304.74|307.67|304.77|307.61|304.71|17
1646013920000|2022-02-28 02:05:20|307.62|304.72|307.67|304.77|307.67|304.77|307.59|304.69|12
1646013930000|2022-02-28 02:05:30|307.66|304.76|307.64|304.74|307.7|304.8|307.63|304.73|17
1646013940000|2022-02-28 02:05:40|307.63|304.73|307.71|304.81|307.72|304.82|307.62|304.72|20
1646013950000|2022-02-28 02:05:50|307.7|304.8|307.81|304.91|307.83|304.93|307.68|304.78|19
1646013960000|2022-02-28 02:06:00|307.8|304.9|307.84|304.94|307.86|304.96|307.77|304.87|17
1646013970000|2022-02-28 02:06:10|307.82|304.92|307.73|304.83|307.83|304.93|307.73|304.83|20
1646013980000|2022-02-28 02:06:20|307.74|304.84|307.67|304.77|307.78|304.88|307.67|304.77|25
1646013990000|2022-02-28 02:06:30|307.69|304.79|307.72|304.82|307.77|304.87|307.69|304.79|18
1646014000000|2022-02-28 02:06:40|307.73|304.83|307.72|304.82|307.74|304.84|307.69|304.79|13
1646014010000|2022-02-28 02:06:50|307.73|304.83|307.83|304.93|307.83|304.93|307.7|304.8|21
1646014020000|2022-02-28 02:07:00|307.82|304.92|307.7|304.8|307.82|304.92|307.69|304.79|15
1646014030000|2022-02-28 02:07:10|307.69|304.79|307.7|304.8|307.73|304.83|307.66|304.76|16
1646014040000|2022-02-28 02:07:20|307.69|304.79|307.66|304.76|307.7|304.8|307.66|304.76|12
1646014050000|2022-02-28 02:07:30|307.65|304.75|307.68|304.78|307.7|304.8|307.63|304.73|18
1646014060000|2022-02-28 02:07:40|307.67|304.77|307.75|304.85|307.77|304.87|307.64|304.74|23
1646014070000|2022-02-28 02:07:50|307.77|304.87|307.8|304.9|307.8|304.9|307.76|304.86|17
1646014080000|2022-02-28 02:08:00|307.79|304.89|307.76|304.86|307.79|304.89|307.74|304.84|18
1646014090000|2022-02-28 02:08:10|307.77|304.87|307.77|304.87|307.79|304.89|307.75|304.85|20
1646014100000|2022-02-28 02:08:20|307.76|304.86|307.79|304.89|307.81|304.91|307.76|304.86|16
1646014110000|2022-02-28 02:08:30|307.8|304.9|307.67|304.77|307.81|304.91|307.65|304.75|15
1646014120000|2022-02-28 02:08:40|307.7|304.8|307.65|304.75|307.7|304.8|307.63|304.73|16
1646014130000|2022-02-28 02:08:50|307.66|304.76|307.49|304.59|307.66|304.76|307.45|304.55|21
1646014140000|2022-02-28 02:09:00|307.48|304.58|307.55|304.65|307.57|304.67|307.46|304.56|19
1646014150000|2022-02-28 02:09:10|307.54|304.64|307.57|304.67|307.59|304.69|307.52|304.62|15
1646014160000|2022-02-28 02:09:20|307.56|304.66|307.5|304.6|307.57|304.67|307.44|304.54|21
1646014170000|2022-02-28 02:09:30|307.52|304.62|307.47|304.57|307.52|304.62|307.46|304.56|12
1646014180000|2022-02-28 02:09:40|307.48|304.58|307.42|304.52|307.48|304.58|307.42|304.52|17
1646014190000|2022-02-28 02:09:50|307.44|304.54|307.37|304.47|307.46|304.56|307.37|304.47|24
1646014200000|2022-02-28 02:10:00|307.4|304.5|307.27|304.37|307.41|304.51|307.27|304.37|24
1646014210000|2022-02-28 02:10:10|307.26|304.36|307.19|304.29|307.27|304.37|307.19|304.29|23
1646014220000|2022-02-28 02:10:20|307.2|304.3|306.89|303.99|307.21|304.31|306.89|303.99|21
1646014230000|2022-02-28 02:10:30|306.85|303.95|306.85|303.95|306.88|303.98|306.76|303.86|25
1646014240000|2022-02-28 02:10:40|306.84|303.94|306.71|303.81|306.85|303.95|306.68|303.78|16
1646014250000|2022-02-28 02:10:50|306.7|303.8|306.74|303.84|306.74|303.84|306.67|303.77|24
1646014260000|2022-02-28 02:11:00|306.73|303.83|306.75|303.85|306.75|303.85|306.67|303.77|19
1646014270000|2022-02-28 02:11:10|306.74|303.84|306.69|303.79|306.76|303.86|306.69|303.79|14
1646014280000|2022-02-28 02:11:20|306.63|303.73|306.48|303.58|306.63|303.73|306.48|303.58|18
1646014290000|2022-02-28 02:11:30|306.49|303.59|306.4|303.5|306.54|303.64|306.4|303.5|17
1646014300000|2022-02-28 02:11:40|306.41|303.51|306.49|303.59|306.49|303.59|306.34|303.44|22
1646014310000|2022-02-28 02:11:50|306.47|303.57|306.59|303.69|306.59|303.69|306.47|303.57|20
1646014320000|2022-02-28 02:12:00|306.6|303.7|306.61|303.71|306.63|303.73|306.56|303.66|22
1646014330000|2022-02-28 02:12:10|306.63|303.73|306.61|303.71|306.66|303.76|306.61|303.71|15
1646014340000|2022-02-28 02:12:20|306.6|303.7|306.38|303.48|306.6|303.7|306.38|303.48|27
1646014350000|2022-02-28 02:12:30|306.36|303.46|306.48|303.58|306.48|303.58|306.36|303.46|17
1646014360000|2022-02-28 02:12:40|306.5|303.6|306.47|303.57|306.5|303.6|306.36|303.46|21
1646014370000|2022-02-28 02:12:50|306.48|303.58|306.6|303.7|306.62|303.72|306.45|303.55|24
1646014380000|2022-02-28 02:13:00|306.63|303.73|306.79|303.89|306.81|303.91|306.63|303.73|22
1646014390000|2022-02-28 02:13:10|306.78|303.88|306.93|304.03|306.93|304.03|306.73|303.83|22
1646014400000|2022-02-28 02:13:20|306.92|304.02|306.85|303.95|306.92|304.02|306.83|303.93|20
1646014410000|2022-02-28 02:13:30|306.86|303.96|306.92|304.02|306.92|304.02|306.77|303.87|24
1646014420000|2022-02-28 02:13:40|306.91|304.01|306.87|303.97|306.91|304.01|306.86|303.96|15
1646014430000|2022-02-28 02:13:50|306.89|303.99|306.9|304|306.92|304.02|306.85|303.95|13
1646014440000|2022-02-28 02:14:00|306.91|304.01|306.89|303.99|306.91|304.01|306.85|303.95|16
1646014450000|2022-02-28 02:14:10|306.88|303.98|306.78|303.88|306.93|304.03|306.78|303.88|26
1646014460000|2022-02-28 02:14:20|306.77|303.87|306.69|303.79|306.77|303.87|306.67|303.77|15
1646014470000|2022-02-28 02:14:30|306.68|303.78|306.61|303.71|306.71|303.81|306.6|303.7|12
1646014480000|2022-02-28 02:14:40|306.62|303.72|306.7|303.8|306.71|303.81|306.61|303.71|15
1646014490000|2022-02-28 02:14:50|306.67|303.77|306.65|303.75|306.69|303.79|306.63|303.73|21
1646014500000|2022-02-28 02:15:00|306.66|303.76|306.69|303.79|306.71|303.81|306.66|303.76|12
1646014510000|2022-02-28 02:15:10|306.71|303.81|306.8|303.9|306.8|303.9|306.71|303.81|17
1646014520000|2022-02-28 02:15:20|306.82|303.92|306.77|303.87|306.82|303.92|306.72|303.82|21
1646014530000|2022-02-28 02:15:30|306.74|303.84|306.74|303.84|306.77|303.87|306.69|303.79|19
1646014540000|2022-02-28 02:15:40|306.75|303.85|306.68|303.78|306.77|303.87|306.68|303.78|17
1646014550000|2022-02-28 02:15:50|306.67|303.77|306.69|303.79|306.73|303.83|306.66|303.76|20
1646014560000|2022-02-28 02:16:00|306.7|303.8|306.65|303.75|306.72|303.82|306.64|303.74|17
1646014570000|2022-02-28 02:16:10|306.66|303.76|306.8|303.9|306.81|303.91|306.64|303.74|21
1646014580000|2022-02-28 02:16:20|306.82|303.92|306.77|303.87|306.85|303.95|306.74|303.84|19
1646014590000|2022-02-28 02:16:30|306.81|303.91|306.77|303.87|306.83|303.93|306.74|303.84|19
1646014600000|2022-02-28 02:16:40|306.78|303.88|306.74|303.84|306.79|303.89|306.74|303.84|12
1646014610000|2022-02-28 02:16:50|306.72|303.82|306.79|303.89|306.8|303.9|306.71|303.81|15
1646014620000|2022-02-28 02:17:00|306.8|303.9|306.94|304.04|306.94|304.04|306.8|303.9|25
1646014630000|2022-02-28 02:17:10|306.95|304.05|306.95|304.05|306.96|304.06|306.86|303.96|22
1646014640000|2022-02-28 02:17:20|306.94|304.04|306.95|304.05|306.99|304.09|306.94|304.04|18
1646014650000|2022-02-28 02:17:30|306.97|304.07|307|304.1|307|304.1|306.93|304.03|20
1646014660000|2022-02-28 02:17:40|307.02|304.12|306.89|303.99|307.13|304.23|306.89|303.99|24
1646014670000|2022-02-28 02:17:50|306.9|304|306.96|304.06|306.97|304.07|306.89|303.99|17
1646014680000|2022-02-28 02:18:00|306.92|304.02|306.96|304.06|306.96|304.06|306.87|303.97|26
1646014690000|2022-02-28 02:18:10|306.97|304.07|307.18|304.28|307.18|304.28|306.97|304.07|20
1646014700000|2022-02-28 02:18:20|307.16|304.26|307.11|304.21|307.16|304.26|307.1|304.2|15
1646014710000|2022-02-28 02:18:30|307.1|304.2|307.13|304.23|307.14|304.24|307.09|304.19|15
1646014720000|2022-02-28 02:18:40|307.14|304.24|307.27|304.37|307.28|304.38|307.12|304.22|24
1646014730000|2022-02-28 02:18:50|307.23|304.33|307.16|304.26|307.28|304.38|307.13|304.23|22
1646014740000|2022-02-28 02:19:00|307.15|304.25|307.19|304.29|307.23|304.33|307.12|304.22|26
1646014750000|2022-02-28 02:19:10|307.2|304.3|307.24|304.34|307.24|304.34|307.15|304.25|15
1646014760000|2022-02-28 02:19:20|307.19|304.29|307.2|304.3|307.24|304.34|307.18|304.28|14
1646014770000|2022-02-28 02:19:30|307.21|304.31|307.21|304.31|307.24|304.34|307.18|304.28|17
1646014780000|2022-02-28 02:19:40|307.24|304.34|307.16|304.26|307.24|304.34|307.15|304.25|16
1646014790000|2022-02-28 02:19:50|307.15|304.25|307.06|304.16|307.15|304.25|307.01|304.11|21
1646014800000|2022-02-28 02:20:00|307.04|304.14|306.97|304.07|307.04|304.14|306.91|304.01|21
1646014810000|2022-02-28 02:20:10|306.96|304.06|306.87|303.97|306.97|304.07|306.85|303.95|23
1646014820000|2022-02-28 02:20:20|306.86|303.96|306.92|304.02|306.95|304.05|306.84|303.94|18
1646014830000|2022-02-28 02:20:30|306.89|303.99|306.9|304|306.92|304.02|306.85|303.95|22
1646014840000|2022-02-28 02:20:40|306.89|303.99|307|304.1|307.03|304.13|306.88|303.98|14
1646014850000|2022-02-28 02:20:50|307.02|304.12|306.91|304.01|307.05|304.15|306.91|304.01|20
1646014860000|2022-02-28 02:21:00|306.9|304|306.97|304.07|307.01|304.11|306.9|304|18
1646014870000|2022-02-28 02:21:10|306.99|304.09|306.97|304.07|306.99|304.09|306.95|304.05|7
1646014880000|2022-02-28 02:21:20|306.96|304.06|306.94|304.04|306.98|304.08|306.94|304.04|13
1646014890000|2022-02-28 02:21:30|306.92|304.02|306.88|303.98|306.95|304.05|306.84|303.94|20
1646014900000|2022-02-28 02:21:40|306.89|303.99|306.83|303.93|306.89|303.99|306.83|303.93|15
1646014910000|2022-02-28 02:21:50|306.81|303.91|306.77|303.87|306.81|303.91|306.74|303.84|19
1646014920000|2022-02-28 02:22:00|306.76|303.86|306.89|303.99|306.89|303.99|306.76|303.86|19
1646014930000|2022-02-28 02:22:10|306.91|304.01|306.94|304.04|306.94|304.04|306.9|304|17
1646014940000|2022-02-28 02:22:20|306.93|304.03|307.01|304.11|307.02|304.12|306.92|304.02|18
1646014950000|2022-02-28 02:22:30|307.02|304.12|307.01|304.11|307.02|304.12|306.97|304.07|15
1646014960000|2022-02-28 02:22:40|307|304.1|307|304.1|307.01|304.11|306.97|304.07|9
1646014970000|2022-02-28 02:22:50|306.99|304.09|307.05|304.15|307.08|304.18|306.99|304.09|10
1646014980000|2022-02-28 02:23:00|307.06|304.16|306.96|304.06|307.06|304.16|306.93|304.03|18
1646014990000|2022-02-28 02:23:10|306.95|304.05|306.95|304.05|306.97|304.07|306.92|304.02|15
1646015000000|2022-02-28 02:23:20|306.94|304.04|306.93|304.03|307|304.1|306.91|304.01|21
1646015010000|2022-02-28 02:23:30|306.92|304.02|306.93|304.03|306.97|304.07|306.9|304|21
1646015020000|2022-02-28 02:23:40|306.92|304.02|306.97|304.07|306.97|304.07|306.92|304.02|12
1646015030000|2022-02-28 02:23:50|306.96|304.06|306.98|304.08|307.04|304.14|306.93|304.03|16
1646015040000|2022-02-28 02:24:00|306.95|304.05|306.99|304.09|307|304.1|306.93|304.03|22
1646015050000|2022-02-28 02:24:10|306.98|304.08|307.03|304.13|307.06|304.16|306.95|304.05|19
1646015060000|2022-02-28 02:24:20|307.05|304.15|307.07|304.17|307.07|304.17|307.03|304.13|18
1646015070000|2022-02-28 02:24:30|307.06|304.16|307.09|304.19|307.1|304.2|307.04|304.14|20
1646015080000|2022-02-28 02:24:40|307.11|304.21|307.17|304.27|307.18|304.28|307.11|304.21|15
1646015090000|2022-02-28 02:24:50|307.15|304.25|307.09|304.19|307.19|304.29|307.08|304.18|13
1646015100000|2022-02-28 02:25:00|307.08|304.18|306.91|304.01|307.12|304.22|306.9|304|25
1646015110000|2022-02-28 02:25:10|306.9|304|306.86|303.96|306.93|304.03|306.85|303.95|17
1646015120000|2022-02-28 02:25:20|306.87|303.97|306.69|303.79|306.91|304.01|306.69|303.79|22
1646015130000|2022-02-28 02:25:30|306.7|303.8|306.68|303.78|306.72|303.82|306.63|303.73|21
1646015140000|2022-02-28 02:25:40|306.67|303.77|306.69|303.79|306.7|303.8|306.61|303.71|16
1646015150000|2022-02-28 02:25:50|306.7|303.8|306.77|303.87|306.78|303.88|306.66|303.76|21
1646015160000|2022-02-28 02:26:00|306.78|303.88|306.79|303.89|306.81|303.91|306.76|303.86|18
1646015170000|2022-02-28 02:26:10|306.82|303.92|306.72|303.82|306.82|303.92|306.67|303.77|21
1646015180000|2022-02-28 02:26:20|306.69|303.79|306.68|303.78|306.72|303.82|306.61|303.71|28
1646015190000|2022-02-28 02:26:30|306.7|303.8|306.73|303.83|306.73|303.83|306.65|303.75|21
1646015200000|2022-02-28 02:26:40|306.74|303.84|306.75|303.85|306.78|303.88|306.74|303.84|13
1646015210000|2022-02-28 02:26:50|306.76|303.86|306.78|303.88|306.78|303.88|306.75|303.85|10
1646015220000|2022-02-28 02:27:00|306.82|303.92|306.77|303.87|306.84|303.94|306.75|303.85|18
1646015230000|2022-02-28 02:27:10|306.78|303.88|306.78|303.88|306.81|303.91|306.76|303.86|11
1646015240000|2022-02-28 02:27:20|306.79|303.89|306.79|303.89|306.8|303.9|306.77|303.87|11
1646015250000|2022-02-28 02:27:30|306.82|303.92|306.68|303.78|306.82|303.92|306.68|303.78|22
1646015260000|2022-02-28 02:27:40|306.71|303.81|306.72|303.82|306.76|303.86|306.7|303.8|16
1646015270000|2022-02-28 02:27:50|306.74|303.84|306.71|303.81|306.76|303.86|306.7|303.8|10
1646015280000|2022-02-28 02:28:00|306.74|303.84|306.77|303.87|306.81|303.91|306.73|303.83|13
1646015290000|2022-02-28 02:28:10|306.78|303.88|306.72|303.82|306.79|303.89|306.7|303.8|15
1646015300000|2022-02-28 02:28:20|306.73|303.83|306.75|303.85|306.75|303.85|306.71|303.81|19
1646015310000|2022-02-28 02:28:30|306.74|303.84|306.72|303.82|306.75|303.85|306.69|303.79|14
1646015320000|2022-02-28 02:28:40|306.71|303.81|306.65|303.75|306.71|303.81|306.59|303.69|18
1646015330000|2022-02-28 02:28:50|306.69|303.79|306.76|303.86|306.77|303.87|306.68|303.78|12
1646015340000|2022-02-28 02:29:00|306.75|303.85|306.97|304.07|306.97|304.07|306.75|303.85|24
1646015350000|2022-02-28 02:29:10|306.96|304.06|307|304.1|307|304.1|306.96|304.06|7
1646015360000|2022-02-28 02:29:20|307.01|304.11|307.08|304.18|307.09|304.19|307|304.1|20
1646015370000|2022-02-28 02:29:30|307.07|304.17|307.09|304.19|307.11|304.21|307.07|304.17|17
1646015380000|2022-02-28 02:29:40|307.06|304.16|307.32|304.42|307.37|304.47|307.06|304.16|27
1646015390000|2022-02-28 02:29:50|307.33|304.43|307.37|304.47|307.41|304.51|307.33|304.43|18
1646015400000|2022-02-28 02:30:00|307.36|304.46|307.36|304.46|307.38|304.48|307.31|304.41|19
1646015410000|2022-02-28 02:30:10|307.35|304.45|307.14|304.24|307.35|304.45|307.14|304.24|14
1646015420000|2022-02-28 02:30:20|307.13|304.23|307.09|304.19|307.13|304.23|307.02|304.12|16
1646015430000|2022-02-28 02:30:30|307.08|304.18|307.17|304.27|307.18|304.28|307.08|304.18|13
1646015440000|2022-02-28 02:30:40|307.16|304.26|307.07|304.17|307.16|304.26|307.05|304.15|18
1646015450000|2022-02-28 02:30:50|307.04|304.14|307.06|304.16|307.07|304.17|307.01|304.11|12
1646015460000|2022-02-28 02:31:00|307.05|304.15|306.92|304.02|307.05|304.15|306.92|304.02|24
1646015470000|2022-02-28 02:31:10|306.93|304.03|306.87|303.97|306.93|304.03|306.87|303.97|22
1646015480000|2022-02-28 02:31:20|306.9|304|306.82|303.92|306.9|304|306.8|303.9|12
1646015490000|2022-02-28 02:31:30|306.83|303.93|306.77|303.87|306.83|303.93|306.72|303.82|16
1646015500000|2022-02-28 02:31:40|306.75|303.85|306.78|303.88|306.78|303.88|306.69|303.79|19
1646015510000|2022-02-28 02:31:50|306.77|303.87|306.55|303.65|306.79|303.89|306.53|303.63|27
1646015520000|2022-02-28 02:32:00|306.57|303.67|306.5|303.6|306.57|303.67|306.49|303.59|17
1646015530000|2022-02-28 02:32:10|306.51|303.61|306.42|303.52|306.52|303.62|306.42|303.52|19
1646015540000|2022-02-28 02:32:20|306.44|303.54|306.43|303.53|306.55|303.65|306.43|303.53|21
1646015550000|2022-02-28 02:32:30|306.42|303.52|306.39|303.49|306.44|303.54|306.38|303.48|14
1646015560000|2022-02-28 02:32:40|306.4|303.5|306.44|303.54|306.47|303.57|306.39|303.49|19
1646015570000|2022-02-28 02:32:50|306.45|303.55|306.37|303.47|306.45|303.55|306.37|303.47|18
1646015580000|2022-02-28 02:33:00|306.38|303.48|306.4|303.5|306.4|303.5|306.36|303.46|10
1646015590000|2022-02-28 02:33:10|306.39|303.49|306.51|303.61|306.51|303.61|306.39|303.49|20
1646015600000|2022-02-28 02:33:20|306.53|303.63|306.56|303.66|306.56|303.66|306.52|303.62|12
1646015610000|2022-02-28 02:33:30|306.54|303.64|306.56|303.66|306.57|303.67|306.54|303.64|9
1646015620000|2022-02-28 02:33:40|306.58|303.68|306.56|303.66|306.58|303.68|306.54|303.64|12
1646015630000|2022-02-28 02:33:50|306.55|303.65|306.57|303.67|306.59|303.69|306.53|303.63|26
1646015640000|2022-02-28 02:34:00|306.55|303.65|306.49|303.59|306.58|303.68|306.45|303.55|21
1646015650000|2022-02-28 02:34:10|306.5|303.6|306.59|303.69|306.59|303.69|306.5|303.6|10
1646015660000|2022-02-28 02:34:20|306.58|303.68|306.7|303.8|306.7|303.8|306.53|303.63|20
1646015670000|2022-02-28 02:34:30|306.71|303.81|306.81|303.91|306.84|303.94|306.71|303.81|21
1646015680000|2022-02-28 02:34:40|306.79|303.89|306.62|303.72|306.79|303.89|306.59|303.69|22
1646015690000|2022-02-28 02:34:50|306.61|303.71|306.59|303.69|306.65|303.75|306.58|303.68|12
1646015700000|2022-02-28 02:35:00|306.6|303.7|306.79|303.89|306.83|303.93|306.6|303.7|21
1646015710000|2022-02-28 02:35:10|306.8|303.9|306.79|303.89|306.86|303.96|306.79|303.89|20
1646015720000|2022-02-28 02:35:20|306.8|303.9|306.88|303.98|306.88|303.98|306.8|303.9|18
1646015730000|2022-02-28 02:35:30|306.89|303.99|306.88|303.98|306.89|303.99|306.86|303.96|14
1646015740000|2022-02-28 02:35:40|306.86|303.96|306.85|303.95|306.86|303.96|306.83|303.93|14
1646015750000|2022-02-28 02:35:50|306.86|303.96|306.87|303.97|306.91|304.01|306.86|303.96|11
1646015760000|2022-02-28 02:36:00|306.83|303.93|306.78|303.88|306.83|303.93|306.74|303.84|13
1646015770000|2022-02-28 02:36:10|306.77|303.87|306.77|303.87|306.78|303.88|306.73|303.83|15
1646015780000|2022-02-28 02:36:20|306.76|303.86|306.78|303.88|306.79|303.89|306.76|303.86|9
1646015790000|2022-02-28 02:36:30|306.8|303.9|306.86|303.96|306.88|303.98|306.8|303.9|17
1646015800000|2022-02-28 02:36:40|306.88|303.98|306.96|304.06|306.96|304.06|306.86|303.96|13
1646015810000|2022-02-28 02:36:50|306.95|304.05|306.96|304.06|306.98|304.08|306.93|304.03|13
1646015820000|2022-02-28 02:37:00|306.97|304.07|307.27|304.37|307.29|304.39|306.97|304.07|25
1646015830000|2022-02-28 02:37:10|307.28|304.38|307.28|304.38|307.3|304.4|307.27|304.37|15
1646015840000|2022-02-28 02:37:20|307.29|304.39|307.23|304.33|307.3|304.4|307.23|304.33|16
1646015850000|2022-02-28 02:37:30|307.22|304.32|307.28|304.38|307.29|304.39|307.22|304.32|21
1646015860000|2022-02-28 02:37:40|307.29|304.39|307.38|304.48|307.38|304.48|307.24|304.34|21
1646015870000|2022-02-28 02:37:50|307.37|304.47|307.34|304.44|307.37|304.47|307.28|304.38|15
1646015880000|2022-02-28 02:38:00|307.33|304.43|307.25|304.35|307.34|304.44|307.23|304.33|16
1646015890000|2022-02-28 02:38:10|307.24|304.34|307.41|304.51|307.45|304.55|307.24|304.34|17
1646015900000|2022-02-28 02:38:20|307.42|304.52|307.28|304.38|307.43|304.53|307.25|304.35|18
1646015910000|2022-02-28 02:38:30|307.27|304.37|307.26|304.36|307.31|304.41|307.22|304.32|15
1646015920000|2022-02-28 02:38:40|307.32|304.42|307.36|304.46|307.38|304.48|307.27|304.37|18
1646015930000|2022-02-28 02:38:50|307.34|304.44|307.36|304.46|307.42|304.52|307.33|304.43|15
1646015940000|2022-02-28 02:39:00|307.35|304.45|307.33|304.43|307.43|304.53|307.33|304.43|18
1646015950000|2022-02-28 02:39:10|307.35|304.45|307.3|304.4|307.36|304.46|307.28|304.38|20
1646015960000|2022-02-28 02:39:20|307.33|304.43|307.19|304.29|307.33|304.43|307.19|304.29|19
1646015970000|2022-02-28 02:39:30|307.2|304.3|307.23|304.33|307.31|304.41|307.19|304.29|23
1646015980000|2022-02-28 02:39:40|307.22|304.32|307.17|304.27|307.23|304.33|307.13|304.23|21
1646015990000|2022-02-28 02:39:50|307.16|304.26|307.15|304.25|307.17|304.27|307.13|304.23|14
1646016000000|2022-02-28 02:40:00|307.14|304.24|307.2|304.3|307.21|304.31|307.1|304.2|16
1646016010000|2022-02-28 02:40:10|307.22|304.32|307.16|304.26|307.26|304.36|307.14|304.24|26
1646016020000|2022-02-28 02:40:20|307.14|304.24|307.21|304.31|307.21|304.31|307.1|304.2|14
1646016030000|2022-02-28 02:40:30|307.18|304.28|307.12|304.22|307.18|304.28|307.07|304.17|15
1646016040000|2022-02-28 02:40:40|307.11|304.21|307.06|304.16|307.12|304.22|307.03|304.13|20
1646016050000|2022-02-28 02:40:50|307.07|304.17|307.07|304.17|307.12|304.22|307.05|304.15|16
1646016060000|2022-02-28 02:41:00|307.09|304.19|307.16|304.26|307.16|304.26|307.08|304.18|16
1646016070000|2022-02-28 02:41:10|307.15|304.25|307.33|304.43|307.33|304.43|307.15|304.25|22
1646016080000|2022-02-28 02:41:20|307.34|304.44|307.34|304.44|307.38|304.48|307.29|304.39|15
1646016090000|2022-02-28 02:41:30|307.33|304.43|307.4|304.5|307.4|304.5|307.3|304.4|17
1646016100000|2022-02-28 02:41:40|307.38|304.48|307.48|304.58|307.51|304.61|307.38|304.48|22
1646016110000|2022-02-28 02:41:50|307.47|304.57|307.34|304.44|307.53|304.63|307.3|304.4|23
1646016120000|2022-02-28 02:42:00|307.32|304.42|307.23|304.33|307.34|304.44|307.23|304.33|22
1646016130000|2022-02-28 02:42:10|307.24|304.34|307.19|304.29|307.31|304.41|307.15|304.25|21
1646016140000|2022-02-28 02:42:20|307.18|304.28|307.17|304.27|307.21|304.31|307.15|304.25|18
1646016150000|2022-02-28 02:42:30|307.2|304.3|307.32|304.42|307.32|304.42|307.2|304.3|18
1646016160000|2022-02-28 02:42:40|307.28|304.38|307.32|304.42|307.33|304.43|307.28|304.38|17
1646016170000|2022-02-28 02:42:50|307.31|304.41|307.24|304.34|307.31|304.41|307.23|304.33|13
1646016180000|2022-02-28 02:43:00|307.25|304.35|307.25|304.35|307.26|304.36|307.21|304.31|11
1646016190000|2022-02-28 02:43:10|307.26|304.36|307.36|304.46|307.41|304.51|307.26|304.36|23
1646016200000|2022-02-28 02:43:20|307.37|304.47|307.37|304.47|307.41|304.51|307.33|304.43|21
1646016210000|2022-02-28 02:43:30|307.39|304.49|307.42|304.52|307.43|304.53|307.36|304.46|19
1646016220000|2022-02-28 02:43:40|307.41|304.51|307.38|304.48|307.48|304.58|307.36|304.46|21
1646016230000|2022-02-28 02:43:50|307.37|304.47|307.34|304.44|307.41|304.51|307.32|304.42|18
1646016240000|2022-02-28 02:44:00|307.35|304.45|307.31|304.41|307.35|304.45|307.3|304.4|20
1646016250000|2022-02-28 02:44:10|307.32|304.42|307.28|304.38|307.34|304.44|307.26|304.36|20
1646016260000|2022-02-28 02:44:20|307.27|304.37|307.23|304.33|307.27|304.37|307.1|304.2|19
1646016270000|2022-02-28 02:44:30|307.25|304.35|307.22|304.32|307.25|304.35|307.15|304.25|23
1646016280000|2022-02-28 02:44:40|307.23|304.33|307.04|304.14|307.23|304.33|307.03|304.13|23
1646016290000|2022-02-28 02:44:50|307.05|304.15|306.73|303.83|307.05|304.15|306.73|303.83|27
1646016300000|2022-02-28 02:45:00|306.74|303.84|306.71|303.81|306.81|303.91|306.67|303.77|27
1646016310000|2022-02-28 02:45:10|306.7|303.8|306.8|303.9|306.81|303.91|306.61|303.71|24
1646016320000|2022-02-28 02:45:20|306.84|303.94|306.76|303.86|306.84|303.94|306.74|303.84|21
1646016330000|2022-02-28 02:45:30|306.84|303.94|306.97|304.07|306.98|304.08|306.84|303.94|20
1646016340000|2022-02-28 02:45:40|306.96|304.06|306.94|304.04|306.98|304.08|306.91|304.01|17
1646016350000|2022-02-28 02:45:50|306.95|304.05|306.84|303.94|306.96|304.06|306.82|303.92|22
1646016360000|2022-02-28 02:46:00|306.86|303.96|306.46|303.56|306.86|303.96|306.46|303.56|25
1646016370000|2022-02-28 02:46:10|306.53|303.63|306.5|303.6|306.56|303.66|306.46|303.56|20
1646016380000|2022-02-28 02:46:20|306.47|303.57|306.45|303.55|306.5|303.6|306.37|303.47|24
1646016390000|2022-02-28 02:46:30|306.4|303.5|306.37|303.47|306.41|303.51|306.29|303.39|24
1646016400000|2022-02-28 02:46:40|306.39|303.49|306.05|303.15|306.39|303.49|306.01|303.11|24
1646016410000|2022-02-28 02:46:50|306.06|303.16|305.99|303.09|306.16|303.26|305.97|303.07|22
1646016420000|2022-02-28 02:47:00|305.98|303.08|305.9|303|306.01|303.11|305.9|303|23
1646016430000|2022-02-28 02:47:10|305.89|302.99|305.96|303.06|305.96|303.06|305.88|302.98|16
1646016440000|2022-02-28 02:47:20|305.91|303.01|305.91|303.01|305.96|303.06|305.91|303.01|13
1646016450000|2022-02-28 02:47:30|305.9|303|305.66|302.76|305.9|303|305.65|302.75|25
1646016460000|2022-02-28 02:47:40|305.65|302.75|305.46|302.56|305.7|302.8|305.35|302.45|31
1646016470000|2022-02-28 02:47:50|305.49|302.59|305.34|302.44|305.49|302.59|305.28|302.38|27
1646016480000|2022-02-28 02:48:00|305.32|302.42|305.14|302.24|305.34|302.44|305.13|302.23|25
1646016490000|2022-02-28 02:48:10|305.15|302.25|304.96|302.06|305.16|302.26|304.94|302.04|26
1646016500000|2022-02-28 02:48:20|304.95|302.05|304.73|301.83|304.97|302.07|304.59|301.69|26
1646016510000|2022-02-28 02:48:30|304.72|301.82|304.65|301.75|304.91|302.01|304.65|301.75|29
1646016520000|2022-02-28 02:48:40|304.63|301.73|304.14|301.24|304.63|301.73|304.11|301.21|30
1646016530000|2022-02-28 02:48:50|304.16|301.26|304.5|301.6|304.53|301.63|304.16|301.26|29
1646016540000|2022-02-28 02:49:00|304.49|301.59|304.28|301.38|304.49|301.59|304.28|301.38|24
1646016550000|2022-02-28 02:49:10|304.29|301.39|304.4|301.5|304.41|301.51|304.28|301.38|24
1646016560000|2022-02-28 02:49:20|304.39|301.49|304.39|301.49|304.52|301.62|304.39|301.49|21
1646016570000|2022-02-28 02:49:30|304.4|301.5|304.17|301.27|304.4|301.5|304.17|301.27|22
1646016580000|2022-02-28 02:49:40|304.18|301.28|304.19|301.29|304.23|301.33|304.11|301.21|26
1646016590000|2022-02-28 02:49:50|304.21|301.31|304.29|301.39|304.29|301.39|304.16|301.26|23
1646016600000|2022-02-28 02:50:00|304.26|301.36|304.33|301.43|304.33|301.43|304.25|301.35|17
1646016610000|2022-02-28 02:50:10|304.36|301.46|304.42|301.52|304.42|301.52|304.31|301.41|27
1646016620000|2022-02-28 02:50:20|304.4|301.5|304.46|301.56|304.47|301.57|304.39|301.49|19
1646016630000|2022-02-28 02:50:30|304.4|301.5|304.47|301.57|304.51|301.61|304.38|301.48|24
1646016640000|2022-02-28 02:50:40|304.49|301.59|304.5|301.6|304.5|301.6|304.44|301.54|16
1646016650000|2022-02-28 02:50:50|304.49|301.59|304.68|301.78|304.68|301.78|304.44|301.54|22
1646016660000|2022-02-28 02:51:00|304.69|301.79|304.66|301.76|304.71|301.81|304.63|301.73|21
1646016670000|2022-02-28 02:51:10|304.65|301.75|304.73|301.83|304.76|301.86|304.65|301.75|19
1646016680000|2022-02-28 02:51:20|304.74|301.84|305.09|302.19|305.12|302.22|304.74|301.84|26
1646016690000|2022-02-28 02:51:30|305.08|302.18|304.85|301.95|305.08|302.18|304.78|301.88|25
1646016700000|2022-02-28 02:51:40|304.83|301.93|304.76|301.86|304.87|301.97|304.76|301.86|25
1646016710000|2022-02-28 02:51:50|304.81|301.91|304.9|302|304.96|302.06|304.8|301.9|31
1646016720000|2022-02-28 02:52:00|304.91|302.01|305.01|302.11|305.01|302.11|304.87|301.97|20
1646016730000|2022-02-28 02:52:10|305|302.1|304.83|301.93|305.03|302.13|304.78|301.88|28
1646016740000|2022-02-28 02:52:20|304.82|301.92|304.77|301.87|304.83|301.93|304.72|301.82|21
1646016750000|2022-02-28 02:52:30|304.78|301.88|304.9|302|304.93|302.03|304.77|301.87|19
1646016760000|2022-02-28 02:52:40|304.92|302.02|304.92|302.02|304.93|302.03|304.91|302.01|16
1646016770000|2022-02-28 02:52:50|304.93|302.03|304.89|301.99|305.01|302.11|304.86|301.96|20
1646016780000|2022-02-28 02:53:00|304.87|301.97|304.72|301.82|304.93|302.03|304.71|301.81|26
1646016790000|2022-02-28 02:53:10|304.71|301.81|304.56|301.66|304.74|301.84|304.55|301.65|26
1646016800000|2022-02-28 02:53:20|304.58|301.68|304.51|301.61|304.59|301.69|304.43|301.53|26
1646016810000|2022-02-28 02:53:30|304.52|301.62|304.49|301.59|304.62|301.72|304.47|301.57|29
1646016820000|2022-02-28 02:53:40|304.48|301.58|304.61|301.71|304.63|301.73|304.45|301.55|26
1646016830000|2022-02-28 02:53:50|304.6|301.7|304.69|301.79|304.69|301.79|304.58|301.68|19
1646016840000|2022-02-28 02:54:00|304.7|301.8|304.69|301.79|304.74|301.84|304.68|301.78|13
1646016850000|2022-02-28 02:54:10|304.7|301.8|304.64|301.74|304.76|301.86|304.64|301.74|21
1646016860000|2022-02-28 02:54:20|304.65|301.75|304.7|301.8|304.72|301.82|304.65|301.75|20
1646016870000|2022-02-28 02:54:30|304.69|301.79|304.66|301.76|304.71|301.81|304.66|301.76|13
1646016880000|2022-02-28 02:54:40|304.65|301.75|304.7|301.8|304.72|301.82|304.57|301.67|24
1646016890000|2022-02-28 02:54:50|304.71|301.81|304.76|301.86|304.78|301.88|304.71|301.81|13
1646016900000|2022-02-28 02:55:00|304.77|301.87|304.66|301.76|304.81|301.91|304.65|301.75|23
1646016910000|2022-02-28 02:55:10|304.69|301.79|304.6|301.7|304.71|301.81|304.6|301.7|22
1646016920000|2022-02-28 02:55:20|304.61|301.71|304.75|301.85|304.76|301.86|304.58|301.68|24
1646016930000|2022-02-28 02:55:30|304.76|301.86|304.73|301.83|304.8|301.9|304.7|301.8|25
1646016940000|2022-02-28 02:55:40|304.72|301.82|304.74|301.84|304.74|301.84|304.7|301.8|15
1646016950000|2022-02-28 02:55:50|304.75|301.85|304.72|301.82|304.78|301.88|304.71|301.81|19
1646016960000|2022-02-28 02:56:00|304.7|301.8|304.62|301.72|304.7|301.8|304.62|301.72|16
1646016970000|2022-02-28 02:56:10|304.63|301.73|304.4|301.5|304.65|301.75|304.4|301.5|21
1646016980000|2022-02-28 02:56:20|304.38|301.48|304.32|301.42|304.4|301.5|304.28|301.38|15
1646016990000|2022-02-28 02:56:30|304.3|301.4|304.22|301.32|304.31|301.41|304.22|301.32|22
1646017000000|2022-02-28 02:56:40|304.21|301.31|304.25|301.35|304.29|301.39|304.21|301.31|25
1646017010000|2022-02-28 02:56:50|304.29|301.39|304.21|301.31|304.29|301.39|304.21|301.31|22
1646017020000|2022-02-28 02:57:00|304.26|301.36|304.14|301.24|304.27|301.37|304.14|301.24|19
1646017030000|2022-02-28 02:57:10|304.2|301.3|304.22|301.32|304.23|301.33|304.15|301.25|22
1646017040000|2022-02-28 02:57:20|304.18|301.28|304.11|301.21|304.22|301.32|304.11|301.21|19
1646017050000|2022-02-28 02:57:30|304.1|301.2|304.1|301.2|304.16|301.26|304.07|301.17|19
1646017060000|2022-02-28 02:57:40|304.11|301.21|304.16|301.26|304.18|301.28|304.1|301.2|16
1646017070000|2022-02-28 02:57:50|304.17|301.27|304.4|301.5|304.43|301.53|304.17|301.27|21
1646017080000|2022-02-28 02:58:00|304.41|301.51|304.4|301.5|304.47|301.57|304.37|301.47|23
1646017090000|2022-02-28 02:58:10|304.39|301.49|304.28|301.38|304.4|301.5|304.28|301.38|25
1646017100000|2022-02-28 02:58:20|304.27|301.37|304.4|301.5|304.41|301.51|304.26|301.36|26
1646017110000|2022-02-28 02:58:30|304.41|301.51|304.39|301.49|304.44|301.54|304.35|301.45|27
1646017120000|2022-02-28 02:58:40|304.38|301.48|304.36|301.46|304.4|301.5|304.35|301.45|23
1646017130000|2022-02-28 02:58:50|304.32|301.42|304.48|301.58|304.5|301.6|304.29|301.39|26
1646017140000|2022-02-28 02:59:00|304.49|301.59|304.46|301.56|304.49|301.59|304.44|301.54|15
1646017150000|2022-02-28 02:59:10|304.45|301.55|304.31|301.41|304.45|301.55|304.31|301.41|22
1646017160000|2022-02-28 02:59:20|304.32|301.42|304.42|301.52|304.43|301.53|304.32|301.42|22
1646017170000|2022-02-28 02:59:30|304.41|301.51|304.5|301.6|304.53|301.63|304.41|301.51|20
1646017180000|2022-02-28 02:59:40|304.49|301.59|304.48|301.58|304.5|301.6|304.46|301.56|19
1646017190000|2022-02-28 02:59:50|304.49|301.59|305.07|302.17|305.07|302.17|304.46|301.56|28
1646017200000|2022-02-28 03:00:00|305.09|302.19|305.17|302.27|305.18|302.28|305.04|302.14|24
1646017210000|2022-02-28 03:00:10|305.18|302.28|305.11|302.21|305.22|302.32|305.09|302.19|21
1646017220000|2022-02-28 03:00:20|305.1|302.2|305.12|302.22|305.21|302.31|305.09|302.19|22
1646017230000|2022-02-28 03:00:30|305.13|302.23|305.15|302.25|305.15|302.25|305.08|302.18|16
1646017240000|2022-02-28 03:00:40|305.14|302.24|305.09|302.19|305.14|302.24|305.06|302.16|14
1646017250000|2022-02-28 03:00:50|305.08|302.18|305.14|302.24|305.14|302.24|305|302.1|24
1646017260000|2022-02-28 03:01:00|305.15|302.25|305.19|302.29|305.2|302.3|305.15|302.25|24
1646017270000|2022-02-28 03:01:10|305.18|302.28|305.26|302.36|305.26|302.36|305.17|302.27|22
1646017280000|2022-02-28 03:01:20|305.27|302.37|305.01|302.11|305.27|302.37|305.01|302.11|27
1646017290000|2022-02-28 03:01:30|305|302.1|305.09|302.19|305.11|302.21|304.99|302.09|24
1646017300000|2022-02-28 03:01:40|305.08|302.18|305.2|302.3|305.2|302.3|305.06|302.16|28
1646017310000|2022-02-28 03:01:50|305.19|302.29|305.15|302.25|305.27|302.37|305.14|302.24|26
1646017320000|2022-02-28 03:02:00|305.13|302.23|305.17|302.27|305.19|302.29|305.1|302.2|20
1646017330000|2022-02-28 03:02:10|305.2|302.3|305.37|302.47|305.37|302.47|305.19|302.29|23
1646017340000|2022-02-28 03:02:20|305.38|302.48|305.49|302.59|305.49|302.59|305.38|302.48|24
1646017350000|2022-02-28 03:02:30|305.48|302.58|305.65|302.75|305.66|302.76|305.48|302.58|26
1646017360000|2022-02-28 03:02:40|305.66|302.76|305.55|302.65|305.66|302.76|305.54|302.64|18
1646017370000|2022-02-28 03:02:50|305.54|302.64|305.63|302.73|305.64|302.74|305.5|302.6|21
1646017380000|2022-02-28 03:03:00|305.64|302.74|305.92|303.02|305.92|303.02|305.63|302.73|18
1646017390000|2022-02-28 03:03:10|305.91|303.01|306.19|303.29|306.19|303.29|305.91|303.01|25
1646017400000|2022-02-28 03:03:20|306.17|303.27|306.12|303.22|306.21|303.31|306.09|303.19|28
1646017410000|2022-02-28 03:03:30|306.15|303.25|306.08|303.18|306.19|303.29|306.08|303.18|21
1646017420000|2022-02-28 03:03:40|306.09|303.19|306.12|303.22|306.13|303.23|306.09|303.19|12
1646017430000|2022-02-28 03:03:50|306.13|303.23|306.15|303.25|306.16|303.26|306.1|303.2|14
1646017440000|2022-02-28 03:04:00|306.22|303.32|306.28|303.38|306.28|303.38|306.2|303.3|11
1646017450000|2022-02-28 03:04:10|306.29|303.39|306.36|303.46|306.41|303.51|306.29|303.39|18
1646017460000|2022-02-28 03:04:20|306.35|303.45|306.3|303.4|306.35|303.45|306.25|303.35|17
1646017470000|2022-02-28 03:04:30|306.29|303.39|306.24|303.34|306.29|303.39|306.21|303.31|25
1646017480000|2022-02-28 03:04:40|306.25|303.35|306.2|303.3|306.26|303.36|306.19|303.29|23
1646017490000|2022-02-28 03:04:50|306.19|303.29|306.21|303.31|306.25|303.35|306.19|303.29|21
1646017500000|2022-02-28 03:05:00|306.2|303.3|306.2|303.3|306.24|303.34|306.14|303.24|17
1646017510000|2022-02-28 03:05:10|306.24|303.34|306.15|303.25|306.26|303.36|306.15|303.25|22
1646017520000|2022-02-28 03:05:20|306.17|303.27|306.19|303.29|306.21|303.31|306.16|303.26|15
1646017530000|2022-02-28 03:05:30|306.18|303.28|306.3|303.4|306.32|303.42|306.17|303.27|21
1646017540000|2022-02-28 03:05:40|306.31|303.41|306.3|303.4|306.31|303.41|306.27|303.37|16
1646017550000|2022-02-28 03:05:50|306.31|303.41|306.26|303.36|306.38|303.48|306.24|303.34|25
1646017560000|2022-02-28 03:06:00|306.25|303.35|306.23|303.33|306.26|303.36|306.19|303.29|18
1646017570000|2022-02-28 03:06:10|306.22|303.32|306.18|303.28|306.24|303.34|306.16|303.26|17
1646017580000|2022-02-28 03:06:20|306.2|303.3|306.28|303.38|306.3|303.4|306.19|303.29|18
1646017590000|2022-02-28 03:06:30|306.29|303.39|306.36|303.46|306.36|303.46|306.29|303.39|13
1646017600000|2022-02-28 03:06:40|306.37|303.47|306.41|303.51|306.44|303.54|306.36|303.46|16
1646017610000|2022-02-28 03:06:50|306.42|303.52|306.29|303.39|306.44|303.54|306.29|303.39|18
1646017620000|2022-02-28 03:07:00|306.26|303.36|306.24|303.34|306.29|303.39|306.24|303.34|13
1646017630000|2022-02-28 03:07:10|306.22|303.32|306.17|303.27|306.23|303.33|306.15|303.25|25
1646017640000|2022-02-28 03:07:20|306.18|303.28|306.24|303.34|306.29|303.39|306.16|303.26|21
1646017650000|2022-02-28 03:07:30|306.22|303.32|306.27|303.37|306.29|303.39|306.22|303.32|17
1646017660000|2022-02-28 03:07:40|306.26|303.36|306.34|303.44|306.36|303.46|306.24|303.34|17
1646017670000|2022-02-28 03:07:50|306.33|303.43|306.36|303.46|306.4|303.5|306.33|303.43|16
1646017680000|2022-02-28 03:08:00|306.35|303.45|306.19|303.29|306.37|303.47|306.16|303.26|21
1646017690000|2022-02-28 03:08:10|306.2|303.3|306.23|303.33|306.24|303.34|306.17|303.27|14
1646017700000|2022-02-28 03:08:20|306.24|303.34|306.31|303.41|306.31|303.41|306.19|303.29|13
1646017710000|2022-02-28 03:08:30|306.29|303.39|306.33|303.43|306.33|303.43|306.25|303.35|14
1646017720000|2022-02-28 03:08:40|306.31|303.41|306.33|303.43|306.34|303.44|306.28|303.38|15
1646017730000|2022-02-28 03:08:50|306.32|303.42|306.21|303.31|306.33|303.43|306.19|303.29|17
1646017740000|2022-02-28 03:09:00|306.2|303.3|306.21|303.31|306.21|303.31|306.17|303.27|15
1646017750000|2022-02-28 03:09:10|306.2|303.3|306.15|303.25|306.22|303.32|306.12|303.22|20
1646017760000|2022-02-28 03:09:20|306.14|303.24|306.17|303.27|306.17|303.27|306.11|303.21|22
1646017770000|2022-02-28 03:09:30|306.2|303.3|305.74|302.84|306.23|303.33|305.74|302.84|23
1646017780000|2022-02-28 03:09:40|305.73|302.83|305.7|302.8|305.79|302.89|305.69|302.79|18
1646017790000|2022-02-28 03:09:50|305.69|302.79|305.66|302.76|305.74|302.84|305.53|302.63|24
1646017800000|2022-02-28 03:10:00|305.62|302.72|305.67|302.77|305.7|302.8|305.62|302.72|18
1646017810000|2022-02-28 03:10:10|305.64|302.74|305.59|302.69|305.67|302.77|305.59|302.69|17
1646017820000|2022-02-28 03:10:20|305.62|302.72|305.64|302.74|305.66|302.76|305.59|302.69|13
1646017830000|2022-02-28 03:10:30|305.65|302.75|305.73|302.83|305.75|302.85|305.64|302.74|15
1646017840000|2022-02-28 03:10:40|305.74|302.84|305.57|302.67|305.76|302.86|305.57|302.67|22
1646017850000|2022-02-28 03:10:50|305.6|302.7|305.32|302.42|305.6|302.7|305.32|302.42|27
1646017860000|2022-02-28 03:11:00|305.33|302.43|305.27|302.37|305.42|302.52|305.27|302.37|24
1646017870000|2022-02-28 03:11:10|305.29|302.39|305.32|302.42|305.35|302.45|305.2|302.3|23
1646017880000|2022-02-28 03:11:20|305.31|302.41|305.15|302.25|305.31|302.41|305.13|302.23|23
1646017890000|2022-02-28 03:11:30|305.16|302.26|305.2|302.3|305.24|302.34|305.11|302.21|25
1646017900000|2022-02-28 03:11:40|305.21|302.31|305.29|302.39|305.32|302.42|305.19|302.29|28
1646017910000|2022-02-28 03:11:50|305.27|302.37|305.33|302.43|305.34|302.44|305.23|302.33|18
1646017920000|2022-02-28 03:12:00|305.32|302.42|305.36|302.46|305.36|302.46|305.23|302.33|22
1646017930000|2022-02-28 03:12:10|305.35|302.45|305.32|302.42|305.35|302.45|305.28|302.38|15
1646017940000|2022-02-28 03:12:20|305.29|302.39|305.31|302.41|305.37|302.47|305.28|302.38|16
1646017950000|2022-02-28 03:12:30|305.3|302.4|305.36|302.46|305.4|302.5|305.28|302.38|20
1646017960000|2022-02-28 03:12:40|305.37|302.47|305.45|302.55|305.45|302.55|305.37|302.47|17
1646017970000|2022-02-28 03:12:50|305.43|302.53|305.54|302.64|305.54|302.64|305.41|302.51|17
1646017980000|2022-02-28 03:13:00|305.52|302.62|305.5|302.6|305.55|302.65|305.5|302.6|18
1646017990000|2022-02-28 03:13:10|305.45|302.55|305.51|302.61|305.52|302.62|305.45|302.55|9
1646018000000|2022-02-28 03:13:20|305.54|302.64|305.45|302.55|305.54|302.64|305.44|302.54|13
1646018010000|2022-02-28 03:13:30|305.46|302.56|305.77|302.87|305.77|302.87|305.44|302.54|22
1646018020000|2022-02-28 03:13:40|305.75|302.85|305.9|303|305.92|303.02|305.74|302.84|23
1646018030000|2022-02-28 03:13:50|305.91|303.01|306.09|303.19|306.11|303.21|305.91|303.01|14
1646018040000|2022-02-28 03:14:00|306.11|303.21|306.08|303.18|306.13|303.23|306.06|303.16|16
1646018050000|2022-02-28 03:14:10|306.06|303.16|306.15|303.25|306.16|303.26|305.95|303.05|27
1646018060000|2022-02-28 03:14:20|306.12|303.22|306.19|303.29|306.19|303.29|306.11|303.21|11
1646018070000|2022-02-28 03:14:30|306.17|303.27|306.15|303.25|306.21|303.31|306.15|303.25|14
1646018080000|2022-02-28 03:14:40|306.16|303.26|305.93|303.03|306.16|303.26|305.91|303.01|20
1646018090000|2022-02-28 03:14:50|305.91|303.01|305.84|302.94|305.93|303.03|305.84|302.94|20
1646018100000|2022-02-28 03:15:00|305.83|302.93|305.41|302.51|305.83|302.93|305.41|302.51|26
1646018110000|2022-02-28 03:15:10|305.4|302.5|305.5|302.6|305.53|302.63|305.39|302.49|20
1646018120000|2022-02-28 03:15:20|305.51|302.61|305.53|302.63|305.59|302.69|305.51|302.61|19
1646018130000|2022-02-28 03:15:30|305.55|302.65|305.57|302.67|305.58|302.68|305.55|302.65|11
1646018140000|2022-02-28 03:15:40|305.56|302.66|305.78|302.88|305.79|302.89|305.53|302.63|25
1646018150000|2022-02-28 03:15:50|305.77|302.87|305.55|302.65|305.77|302.87|305.47|302.57|29
1646018160000|2022-02-28 03:16:00|305.54|302.64|305.56|302.66|305.56|302.66|305.41|302.51|23
1646018170000|2022-02-28 03:16:10|305.57|302.67|305.55|302.65|305.59|302.69|305.46|302.56|23
1646018180000|2022-02-28 03:16:20|305.56|302.66|305.64|302.74|305.65|302.75|305.56|302.66|25
1646018190000|2022-02-28 03:16:30|305.6|302.7|305.66|302.76|305.76|302.86|305.6|302.7|20
1646018200000|2022-02-28 03:16:40|305.68|302.78|305.65|302.75|305.71|302.81|305.55|302.65|19
1646018210000|2022-02-28 03:16:50|305.64|302.74|305.61|302.71|305.67|302.77|305.58|302.68|17
1646018220000|2022-02-28 03:17:00|305.6|302.7|305.65|302.75|305.67|302.77|305.55|302.65|28
1646018230000|2022-02-28 03:17:10|305.66|302.76|305.72|302.82|305.72|302.82|305.62|302.72|18
1646018240000|2022-02-28 03:17:20|305.68|302.78|305.67|302.77|305.72|302.82|305.63|302.73|24
1646018250000|2022-02-28 03:17:30|305.66|302.76|305.62|302.72|305.68|302.78|305.61|302.71|27
1646018260000|2022-02-28 03:17:40|305.64|302.74|305.32|302.42|305.66|302.76|305.32|302.42|26
1646018270000|2022-02-28 03:17:50|305.36|302.46|305.5|302.6|305.5|302.6|305.36|302.46|21
1646018280000|2022-02-28 03:18:00|305.46|302.56|305.67|302.77|305.69|302.79|305.46|302.56|24
1646018290000|2022-02-28 03:18:10|305.68|302.78|305.66|302.76|305.7|302.8|305.62|302.72|20
1646018300000|2022-02-28 03:18:20|305.68|302.78|305.45|302.55|305.68|302.78|305.43|302.53|22
1646018310000|2022-02-28 03:18:30|305.46|302.56|305.27|302.37|305.47|302.57|305.25|302.35|24
1646018320000|2022-02-28 03:18:40|305.26|302.36|305.25|302.35|305.32|302.42|305.25|302.35|19
1646018330000|2022-02-28 03:18:50|305.26|302.36|305.32|302.42|305.34|302.44|305.24|302.34|22
1646018340000|2022-02-28 03:19:00|305.33|302.43|305.24|302.34|305.38|302.48|305.24|302.34|18
1646018350000|2022-02-28 03:19:10|305.25|302.35|305.32|302.42|305.32|302.42|305.25|302.35|11
1646018360000|2022-02-28 03:19:20|305.29|302.39|305.3|302.4|305.37|302.47|305.29|302.39|16
1646018370000|2022-02-28 03:19:30|305.31|302.41|305.24|302.34|305.32|302.42|305.18|302.28|19
1646018380000|2022-02-28 03:19:40|305.25|302.35|305.33|302.43|305.36|302.46|305.22|302.32|21
1646018390000|2022-02-28 03:19:50|305.32|302.42|305.35|302.45|305.35|302.45|305.3|302.4|11
1646018400000|2022-02-28 03:20:00|305.33|302.43|305.32|302.42|305.38|302.48|305.32|302.42|13
1646018410000|2022-02-28 03:20:10|305.33|302.43|305.44|302.54|305.44|302.54|305.31|302.41|17
1646018420000|2022-02-28 03:20:20|305.45|302.55|305.33|302.43|305.46|302.56|305.31|302.41|16
1646018430000|2022-02-28 03:20:30|305.32|302.42|305.34|302.44|305.35|302.45|305.28|302.38|20
1646018440000|2022-02-28 03:20:40|305.35|302.45|305.18|302.28|305.36|302.46|305.18|302.28|27
1646018450000|2022-02-28 03:20:50|305.19|302.29|305.14|302.24|305.2|302.3|305.12|302.22|17
1646018460000|2022-02-28 03:21:00|305.13|302.23|305.27|302.37|305.27|302.37|304.99|302.09|27
1646018470000|2022-02-28 03:21:10|305.26|302.36|305.32|302.42|305.36|302.46|305.26|302.36|19
1646018480000|2022-02-28 03:21:20|305.33|302.43|305.2|302.3|305.35|302.45|305.18|302.28|18
1646018490000|2022-02-28 03:21:30|305.23|302.33|305.29|302.39|305.31|302.41|305.23|302.33|14
1646018500000|2022-02-28 03:21:40|305.3|302.4|305.17|302.27|305.32|302.42|305.13|302.23|25
1646018510000|2022-02-28 03:21:50|305.2|302.3|305.25|302.35|305.27|302.37|305.15|302.25|23
1646018520000|2022-02-28 03:22:00|305.27|302.37|305.32|302.42|305.33|302.43|305.25|302.35|19
1646018530000|2022-02-28 03:22:10|305.31|302.41|305.38|302.48|305.39|302.49|305.31|302.41|21
1646018540000|2022-02-28 03:22:20|305.39|302.49|305.35|302.45|305.39|302.49|305.3|302.4|16
1646018550000|2022-02-28 03:22:30|305.36|302.46|305.33|302.43|305.36|302.46|305.29|302.39|25
1646018560000|2022-02-28 03:22:40|305.34|302.44|305.35|302.45|305.37|302.47|305.32|302.42|13
1646018570000|2022-02-28 03:22:50|305.36|302.46|305.46|302.56|305.48|302.58|305.36|302.46|24
1646018580000|2022-02-28 03:23:00|305.47|302.57|305.66|302.76|305.68|302.78|305.47|302.57|27
1646018590000|2022-02-28 03:23:10|305.65|302.75|305.69|302.79|305.72|302.82|305.59|302.69|23
1646018600000|2022-02-28 03:23:20|305.7|302.8|305.69|302.79|305.73|302.83|305.65|302.75|18
1646018610000|2022-02-28 03:23:30|305.72|302.82|305.9|303|305.9|303|305.72|302.82|25
1646018620000|2022-02-28 03:23:40|305.86|302.96|305.87|302.97|305.91|303.01|305.85|302.95|18
1646018630000|2022-02-28 03:23:50|305.88|302.98|306.03|303.13|306.03|303.13|305.88|302.98|20
1646018640000|2022-02-28 03:24:00|306.05|303.15|305.98|303.08|306.07|303.17|305.98|303.08|18
1646018650000|2022-02-28 03:24:10|305.99|303.09|305.94|303.04|306.03|303.13|305.91|303.01|18
1646018660000|2022-02-28 03:24:20|305.92|303.02|306.1|303.2|306.1|303.2|305.92|303.02|25
1646018670000|2022-02-28 03:24:30|306.09|303.19|306.15|303.25|306.17|303.27|306.05|303.15|17
1646018680000|2022-02-28 03:24:40|306.14|303.24|306.15|303.25|306.19|303.29|306.09|303.19|17
1646018690000|2022-02-28 03:24:50|306.1|303.2|306.2|303.3|306.21|303.31|306.06|303.16|25
1646018700000|2022-02-28 03:25:00|306.16|303.26|306.22|303.32|306.22|303.32|306.16|303.26|17
1646018710000|2022-02-28 03:25:10|306.25|303.35|306.22|303.32|306.25|303.35|306.2|303.3|16
1646018720000|2022-02-28 03:25:20|306.24|303.34|306.25|303.35|306.27|303.37|306.19|303.29|17
1646018730000|2022-02-28 03:25:30|306.24|303.34|306.33|303.43|306.34|303.44|306.24|303.34|23
1646018740000|2022-02-28 03:25:40|306.34|303.44|306.43|303.53|306.44|303.54|306.33|303.43|16
1646018750000|2022-02-28 03:25:50|306.44|303.54|306.41|303.51|306.48|303.58|306.4|303.5|15
1646018760000|2022-02-28 03:26:00|306.42|303.52|306.47|303.57|306.5|303.6|306.38|303.48|19
1646018770000|2022-02-28 03:26:10|306.48|303.58|306.43|303.53|306.49|303.59|306.42|303.52|20
1646018780000|2022-02-28 03:26:20|306.45|303.55|306.41|303.51|306.45|303.55|306.38|303.48|18
1646018790000|2022-02-28 03:26:30|306.38|303.48|306.36|303.46|306.38|303.48|306.34|303.44|14
1646018800000|2022-02-28 03:26:40|306.39|303.49|306.44|303.54|306.44|303.54|306.39|303.49|11
1646018810000|2022-02-28 03:26:50|306.46|303.56|306.53|303.63|306.55|303.65|306.45|303.55|18
1646018820000|2022-02-28 03:27:00|306.55|303.65|306.8|303.9|306.8|303.9|306.54|303.64|20
1646018830000|2022-02-28 03:27:10|306.81|303.91|306.91|304.01|306.94|304.04|306.81|303.91|15
1646018840000|2022-02-28 03:27:20|306.92|304.02|307.02|304.12|307.02|304.12|306.92|304.02|16
1646018850000|2022-02-28 03:27:30|307.05|304.15|306.86|303.96|307.05|304.15|306.8|303.9|19
1646018860000|2022-02-28 03:27:40|306.87|303.97|306.88|303.98|306.88|303.98|306.83|303.93|13
1646018870000|2022-02-28 03:27:50|306.83|303.93|306.88|303.98|306.89|303.99|306.83|303.93|17
1646018880000|2022-02-28 03:28:00|306.85|303.95|306.89|303.99|306.91|304.01|306.79|303.89|21
1646018890000|2022-02-28 03:28:10|306.9|304|306.78|303.88|306.9|304|306.78|303.88|14
1646018900000|2022-02-28 03:28:20|306.79|303.89|306.74|303.84|306.79|303.89|306.74|303.84|19
1646018910000|2022-02-28 03:28:30|306.75|303.85|306.87|303.97|306.87|303.97|306.74|303.84|17
1646018920000|2022-02-28 03:28:40|306.86|303.96|306.84|303.94|306.87|303.97|306.84|303.94|17
1646018930000|2022-02-28 03:28:50|306.87|303.97|306.73|303.83|306.87|303.97|306.72|303.82|22
1646018940000|2022-02-28 03:29:00|306.72|303.82|306.78|303.88|306.8|303.9|306.72|303.82|12
1646018950000|2022-02-28 03:29:10|306.82|303.92|306.8|303.9|306.83|303.93|306.8|303.9|12
1646018960000|2022-02-28 03:29:20|306.79|303.89|306.81|303.91|306.83|303.93|306.79|303.89|19
1646018970000|2022-02-28 03:29:30|306.8|303.9|306.85|303.95|306.85|303.95|306.79|303.89|14
1646018980000|2022-02-28 03:29:40|306.86|303.96|306.84|303.94|306.87|303.97|306.84|303.94|9
1646018990000|2022-02-28 03:29:50|306.87|303.97|306.81|303.91|306.87|303.97|306.79|303.89|15
1646019000000|2022-02-28 03:30:00|306.82|303.92|306.8|303.9|306.83|303.93|306.8|303.9|16
1646019010000|2022-02-28 03:30:10|306.78|303.88|306.75|303.85|306.78|303.88|306.72|303.82|15
1646019020000|2022-02-28 03:30:20|306.74|303.84|306.7|303.8|306.75|303.85|306.7|303.8|17
1646019030000|2022-02-28 03:30:30|306.69|303.79|306.62|303.72|306.69|303.79|306.53|303.63|27
1646019040000|2022-02-28 03:30:40|306.66|303.76|306.77|303.87|306.78|303.88|306.66|303.76|21
1646019050000|2022-02-28 03:30:50|306.73|303.83|306.78|303.88|306.78|303.88|306.72|303.82|18
1646019060000|2022-02-28 03:31:00|306.77|303.87|306.87|303.97|306.89|303.99|306.76|303.86|21
1646019070000|2022-02-28 03:31:10|306.88|303.98|307.15|304.25|307.15|304.25|306.88|303.98|24
1646019080000|2022-02-28 03:31:20|307.14|304.24|307.27|304.37|307.27|304.37|307.14|304.24|13
1646019090000|2022-02-28 03:31:30|307.25|304.35|307.25|304.35|307.34|304.44|307.21|304.31|22
1646019100000|2022-02-28 03:31:40|307.23|304.33|307.29|304.39|307.33|304.43|307.21|304.31|20
1646019110000|2022-02-28 03:31:50|307.3|304.4|307.16|304.26|307.33|304.43|307.14|304.24|21
1646019120000|2022-02-28 03:32:00|307.15|304.25|307.04|304.14|307.15|304.25|307.04|304.14|13
1646019130000|2022-02-28 03:32:10|307.03|304.13|307.06|304.16|307.09|304.19|307.01|304.11|9
1646019140000|2022-02-28 03:32:20|307.09|304.19|307.19|304.29|307.28|304.38|307.07|304.17|19
1646019150000|2022-02-28 03:32:30|307.16|304.26|307.21|304.31|307.23|304.33|307.12|304.22|18
1646019160000|2022-02-28 03:32:40|307.2|304.3|307.2|304.3|307.23|304.33|307.18|304.28|14
1646019170000|2022-02-28 03:32:50|307.17|304.27|307.13|304.23|307.17|304.27|307.13|304.23|16
1646019180000|2022-02-28 03:33:00|307.14|304.24|307.16|304.26|307.16|304.26|307.11|304.21|9
1646019190000|2022-02-28 03:33:10|307.15|304.25|307.25|304.35|307.26|304.36|307.13|304.23|18
1646019200000|2022-02-28 03:33:20|307.24|304.34|307.21|304.31|307.26|304.36|307.15|304.25|20
1646019210000|2022-02-28 03:33:30|307.22|304.32|307.36|304.46|307.36|304.46|307.19|304.29|20
1646019220000|2022-02-28 03:33:40|307.35|304.45|307.36|304.46|307.41|304.51|307.31|304.41|24
1646019230000|2022-02-28 03:33:50|307.35|304.45|307.23|304.33|307.41|304.51|307.23|304.33|20
1646019240000|2022-02-28 03:34:00|307.22|304.32|307.19|304.29|307.24|304.34|307.16|304.26|13
1646019250000|2022-02-28 03:34:10|307.18|304.28|307.16|304.26|307.18|304.28|307.15|304.25|16
1646019260000|2022-02-28 03:34:20|307.17|304.27|307.15|304.25|307.17|304.27|307.12|304.22|14
1646019270000|2022-02-28 03:34:30|307.14|304.24|307.24|304.34|307.26|304.36|307.14|304.24|13
1646019280000|2022-02-28 03:34:40|307.25|304.35|307.29|304.39|307.3|304.4|307.23|304.33|13
1646019290000|2022-02-28 03:34:50|307.24|304.34|307.26|304.36|307.29|304.39|307.24|304.34|13
1646019300000|2022-02-28 03:35:00|307.27|304.37|307.29|304.39|307.3|304.4|307.23|304.33|14
1646019310000|2022-02-28 03:35:10|307.3|304.4|307.19|304.29|307.3|304.4|307.19|304.29|14
1646019320000|2022-02-28 03:35:20|307.18|304.28|307.11|304.21|307.18|304.28|307.11|304.21|20
1646019330000|2022-02-28 03:35:30|307.09|304.19|307.12|304.22|307.15|304.25|307.09|304.19|18
1646019340000|2022-02-28 03:35:40|307.13|304.23|307.18|304.28|307.18|304.28|307.11|304.21|16
1646019350000|2022-02-28 03:35:50|307.19|304.29|307.2|304.3|307.22|304.32|307.14|304.24|19
1646019360000|2022-02-28 03:36:00|307.17|304.27|307.12|304.22|307.17|304.27|307.11|304.21|11
1646019370000|2022-02-28 03:36:10|307.13|304.23|307.1|304.2|307.21|304.31|307.05|304.15|21
1646019380000|2022-02-28 03:36:20|307.11|304.21|307.11|304.21|307.11|304.21|307.07|304.17|15
1646019390000|2022-02-28 03:36:30|307.09|304.19|307.08|304.18|307.1|304.2|307.07|304.17|5
1646019400000|2022-02-28 03:36:40|307.09|304.19|307.1|304.2|307.11|304.21|307.07|304.17|12
1646019410000|2022-02-28 03:36:50|307.09|304.19|306.98|304.08|307.1|304.2|306.97|304.07|16
1646019420000|2022-02-28 03:37:00|306.97|304.07|306.97|304.07|306.99|304.09|306.9|304|16
1646019430000|2022-02-28 03:37:10|306.98|304.08|306.86|303.96|306.98|304.08|306.83|303.93|23
1646019440000|2022-02-28 03:37:20|306.85|303.95|306.83|303.93|306.85|303.95|306.78|303.88|16
1646019450000|2022-02-28 03:37:30|306.82|303.92|306.8|303.9|306.84|303.94|306.8|303.9|12
1646019460000|2022-02-28 03:37:40|306.79|303.89|306.64|303.74|306.81|303.91|306.62|303.72|18
1646019470000|2022-02-28 03:37:50|306.67|303.77|306.62|303.72|306.67|303.77|306.54|303.64|21
1646019480000|2022-02-28 03:38:00|306.64|303.74|306.65|303.75|306.7|303.8|306.62|303.72|14
1646019490000|2022-02-28 03:38:10|306.63|303.73|306.62|303.72|306.63|303.73|306.55|303.65|17
1646019500000|2022-02-28 03:38:20|306.61|303.71|306.79|303.89|306.79|303.89|306.59|303.69|24
1646019510000|2022-02-28 03:38:30|306.82|303.92|306.8|303.9|306.87|303.97|306.79|303.89|14
1646019520000|2022-02-28 03:38:40|306.81|303.91|306.86|303.96|306.86|303.96|306.73|303.83|16
1646019530000|2022-02-28 03:38:50|306.85|303.95|306.92|304.02|306.92|304.02|306.84|303.94|20
1646019540000|2022-02-28 03:39:00|306.91|304.01|306.91|304.01|306.94|304.04|306.89|303.99|10
1646019550000|2022-02-28 03:39:10|306.92|304.02|306.89|303.99|306.93|304.03|306.84|303.94|15
1646019560000|2022-02-28 03:39:20|306.9|304|307|304.1|307|304.1|306.85|303.95|20
1646019570000|2022-02-28 03:39:30|307.04|304.14|307.05|304.15|307.15|304.25|306.98|304.08|29
1646019580000|2022-02-28 03:39:40|307.04|304.14|307.1|304.2|307.13|304.23|307.04|304.14|14
1646019590000|2022-02-28 03:39:50|307.09|304.19|307.13|304.23|307.15|304.25|307.04|304.14|17
1646019600000|2022-02-28 03:40:00|307.16|304.26|307.04|304.14|307.16|304.26|307.03|304.13|16
1646019610000|2022-02-28 03:40:10|307.07|304.17|307.16|304.26|307.16|304.26|307.04|304.14|13
1646019620000|2022-02-28 03:40:20|307.15|304.25|307.06|304.16|307.16|304.26|307.04|304.14|15
1646019630000|2022-02-28 03:40:30|307.05|304.15|307.01|304.11|307.06|304.16|306.99|304.09|19
1646019640000|2022-02-28 03:40:40|307.02|304.12|306.93|304.03|307.02|304.12|306.9|304|15
1646019650000|2022-02-28 03:40:50|306.92|304.02|306.93|304.03|306.95|304.05|306.91|304.01|14
1646019660000|2022-02-28 03:41:00|306.94|304.04|306.85|303.95|306.96|304.06|306.82|303.92|16
1646019670000|2022-02-28 03:41:10|306.86|303.96|307.02|304.12|307.03|304.13|306.84|303.94|15
1646019680000|2022-02-28 03:41:20|306.97|304.07|307.12|304.22|307.12|304.22|306.97|304.07|15
1646019690000|2022-02-28 03:41:30|307.07|304.17|307.03|304.13|307.17|304.27|307.02|304.12|19
1646019700000|2022-02-28 03:41:40|307.04|304.14|307.06|304.16|307.12|304.22|307.04|304.14|24
1646019710000|2022-02-28 03:41:50|307.08|304.18|307.14|304.24|307.19|304.29|307.04|304.14|19
1646019720000|2022-02-28 03:42:00|307.15|304.25|307.15|304.25|307.25|304.35|307.14|304.24|20
1646019730000|2022-02-28 03:42:10|307.16|304.26|307.16|304.26|307.21|304.31|307.14|304.24|19
1646019740000|2022-02-28 03:42:20|307.18|304.28|307.22|304.32|307.24|304.34|307.15|304.25|20
1646019750000|2022-02-28 03:42:30|307.21|304.31|307.37|304.47|307.38|304.48|307.21|304.31|21
1646019760000|2022-02-28 03:42:40|307.38|304.48|307.47|304.57|307.52|304.62|307.38|304.48|25
1646019770000|2022-02-28 03:42:50|307.43|304.53|307.48|304.58|307.53|304.63|307.42|304.52|20
1646019780000|2022-02-28 03:43:00|307.52|304.62|307.51|304.61|307.52|304.62|307.44|304.54|11
1646019790000|2022-02-28 03:43:10|307.5|304.6|307.55|304.65|307.56|304.66|307.47|304.57|18
1646019800000|2022-02-28 03:43:20|307.48|304.58|307.46|304.56|307.61|304.71|307.43|304.53|19
1646019810000|2022-02-28 03:43:30|307.47|304.57|307.55|304.65|307.55|304.65|307.44|304.54|14
1646019820000|2022-02-28 03:43:40|307.53|304.63|307.48|304.58|307.54|304.64|307.45|304.55|19
1646019830000|2022-02-28 03:43:50|307.47|304.57|307.47|304.57|307.49|304.59|307.46|304.56|7
1646019840000|2022-02-28 03:44:00|307.51|304.61|307.5|304.6|307.52|304.62|307.48|304.58|14
1646019850000|2022-02-28 03:44:10|307.48|304.58|307.52|304.62|307.52|304.62|307.47|304.57|13
1646019860000|2022-02-28 03:44:20|307.51|304.61|307.45|304.55|307.51|304.61|307.43|304.53|14
1646019870000|2022-02-28 03:44:30|307.44|304.54|307.42|304.52|307.44|304.54|307.36|304.46|15
1646019880000|2022-02-28 03:44:40|307.45|304.55|307.49|304.59|307.57|304.67|307.43|304.53|18
1646019890000|2022-02-28 03:44:50|307.5|304.6|307.53|304.63|307.59|304.69|307.5|304.6|21
1646019900000|2022-02-28 03:45:00|307.48|304.58|307.45|304.55|307.49|304.59|307.44|304.54|18
1646019910000|2022-02-28 03:45:10|307.44|304.54|307.37|304.47|307.47|304.57|307.37|304.47|19
1646019920000|2022-02-28 03:45:20|307.36|304.46|307.33|304.43|307.4|304.5|307.33|304.43|17
1646019930000|2022-02-28 03:45:30|307.34|304.44|307.31|304.41|307.36|304.46|307.3|304.4|11
1646019940000|2022-02-28 03:45:40|307.28|304.38|307.31|304.41|307.34|304.44|307.28|304.38|17
1646019950000|2022-02-28 03:45:50|307.32|304.42|307.28|304.38|307.32|304.42|307.25|304.35|17
1646019960000|2022-02-28 03:46:00|307.27|304.37|307.33|304.43|307.33|304.43|307.27|304.37|18
1646019970000|2022-02-28 03:46:10|307.34|304.44|307.34|304.44|307.35|304.45|307.33|304.43|14
1646019980000|2022-02-28 03:46:20|307.35|304.45|307.33|304.43|307.4|304.5|307.31|304.41|17
1646019990000|2022-02-28 03:46:30|307.32|304.42|307.27|304.37|307.32|304.42|307.26|304.36|11
1646020000000|2022-02-28 03:46:40|307.25|304.35|307.15|304.25|307.25|304.35|307.15|304.25|22
1646020010000|2022-02-28 03:46:50|307.14|304.24|307.23|304.33|307.23|304.33|307.14|304.24|10
1646020020000|2022-02-28 03:47:00|307.22|304.32|307.23|304.33|307.23|304.33|307.1|304.2|22
1646020030000|2022-02-28 03:47:10|307.22|304.32|307.21|304.31|307.25|304.35|307.21|304.31|17
1646020040000|2022-02-28 03:47:20|307.24|304.34|307.21|304.31|307.27|304.37|307.2|304.3|21
1646020050000|2022-02-28 03:47:30|307.22|304.32|307.4|304.5|307.4|304.5|307.22|304.32|20
1646020060000|2022-02-28 03:47:40|307.39|304.49|307.38|304.48|307.44|304.54|307.38|304.48|22
1646020070000|2022-02-28 03:47:50|307.42|304.52|307.33|304.43|307.42|304.52|307.29|304.39|16
1646020080000|2022-02-28 03:48:00|307.32|304.42|307.34|304.44|307.36|304.46|307.29|304.39|15
1646020090000|2022-02-28 03:48:10|307.33|304.43|307.29|304.39|307.43|304.53|307.27|304.37|17
1646020100000|2022-02-28 03:48:20|307.28|304.38|307.31|304.41|307.39|304.49|307.28|304.38|18
1646020110000|2022-02-28 03:48:30|307.32|304.42|307.36|304.46|307.36|304.46|307.31|304.41|12
1646020120000|2022-02-28 03:48:40|307.35|304.45|307.29|304.39|307.35|304.45|307.23|304.33|19
1646020130000|2022-02-28 03:48:50|307.3|304.4|307.24|304.34|307.3|304.4|307.17|304.27|22
1646020140000|2022-02-28 03:49:00|307.28|304.38|307.26|304.36|307.3|304.4|307.25|304.35|15
1646020150000|2022-02-28 03:49:10|307.27|304.37|307.26|304.36|307.27|304.37|307.25|304.35|9
1646020160000|2022-02-28 03:49:20|307.2|304.3|307.09|304.19|307.26|304.36|307.09|304.19|14
1646020170000|2022-02-28 03:49:30|307.08|304.18|307.08|304.18|307.1|304.2|307.07|304.17|16
1646020180000|2022-02-28 03:49:40|307.09|304.19|307.09|304.19|307.14|304.24|307.08|304.18|21
1646020190000|2022-02-28 03:49:50|307.1|304.2|307.22|304.32|307.23|304.33|307.1|304.2|15
1646020200000|2022-02-28 03:50:00|307.21|304.31|307.25|304.35|307.29|304.39|307.21|304.31|13
1646020210000|2022-02-28 03:50:10|307.24|304.34|307.22|304.32|307.24|304.34|307.2|304.3|11
1646020220000|2022-02-28 03:50:20|307.24|304.34|307.3|304.4|307.33|304.43|307.22|304.32|19
1646020230000|2022-02-28 03:50:30|307.31|304.41|307.46|304.56|307.46|304.56|307.3|304.4|20
1646020240000|2022-02-28 03:50:40|307.49|304.59|307.47|304.57|307.55|304.65|307.44|304.54|23
1646020250000|2022-02-28 03:50:50|307.5|304.6|307.61|304.71|307.62|304.72|307.47|304.57|18
1646020260000|2022-02-28 03:51:00|307.62|304.72|307.54|304.64|307.68|304.78|307.54|304.64|15
1646020270000|2022-02-28 03:51:10|307.55|304.65|307.57|304.67|307.61|304.71|307.53|304.63|16
1646020280000|2022-02-28 03:51:20|307.52|304.62|307.53|304.63|307.56|304.66|307.52|304.62|16
1646020290000|2022-02-28 03:51:30|307.55|304.65|307.33|304.43|307.58|304.68|307.33|304.43|24
1646020300000|2022-02-28 03:51:40|307.32|304.42|307.2|304.3|307.32|304.42|307.18|304.28|17
1646020310000|2022-02-28 03:51:50|307.19|304.29|307.13|304.23|307.2|304.3|307.11|304.21|23
1646020320000|2022-02-28 03:52:00|307.15|304.25|307.17|304.27|307.18|304.28|307.07|304.17|19
1646020330000|2022-02-28 03:52:10|307.16|304.26|307.32|304.42|307.32|304.42|307.15|304.25|18
1646020340000|2022-02-28 03:52:20|307.34|304.44|307.5|304.6|307.5|304.6|307.32|304.42|23
1646020350000|2022-02-28 03:52:30|307.48|304.58|307.52|304.62|307.57|304.67|307.47|304.57|18
1646020360000|2022-02-28 03:52:40|307.53|304.63|307.38|304.48|307.53|304.63|307.38|304.48|18
1646020370000|2022-02-28 03:52:50|307.4|304.5|307.41|304.51|307.45|304.55|307.39|304.49|12
1646020380000|2022-02-28 03:53:00|307.42|304.52|307.36|304.46|307.42|304.52|307.35|304.45|18
1646020390000|2022-02-28 03:53:10|307.37|304.47|307.39|304.49|307.41|304.51|307.35|304.45|16
1646020400000|2022-02-28 03:53:20|307.4|304.5|307.4|304.5|307.44|304.54|307.36|304.46|17
1646020410000|2022-02-28 03:53:30|307.37|304.47|307.51|304.61|307.55|304.65|307.37|304.47|21
1646020420000|2022-02-28 03:53:40|307.54|304.64|307.41|304.51|307.56|304.66|307.41|304.51|18
1646020430000|2022-02-28 03:53:50|307.4|304.5|307.31|304.41|307.4|304.5|307.31|304.41|18
1646020440000|2022-02-28 03:54:00|307.34|304.44|307.34|304.44|307.38|304.48|307.34|304.44|13
1646020450000|2022-02-28 03:54:10|307.35|304.45|307.23|304.33|307.35|304.45|307.22|304.32|22
1646020460000|2022-02-28 03:54:20|307.22|304.32|307.18|304.28|307.22|304.32|307.16|304.26|19
1646020470000|2022-02-28 03:54:30|307.16|304.26|307.21|304.31|307.22|304.32|307.16|304.26|12
1646020480000|2022-02-28 03:54:40|307.2|304.3|307.16|304.26|307.21|304.31|307.15|304.25|10
1646020490000|2022-02-28 03:54:50|307.14|304.24|307.16|304.26|307.2|304.3|307.11|304.21|13
1646020500000|2022-02-28 03:55:00|307.15|304.25|307.02|304.12|307.15|304.25|306.94|304.04|24
1646020510000|2022-02-28 03:55:10|307.01|304.11|306.98|304.08|307.04|304.14|306.96|304.06|15
1646020520000|2022-02-28 03:55:20|307.02|304.12|306.99|304.09|307.02|304.12|306.94|304.04|13
1646020530000|2022-02-28 03:55:30|307|304.1|306.99|304.09|307|304.1|306.97|304.07|15
1646020540000|2022-02-28 03:55:40|306.92|304.02|306.89|303.99|306.94|304.04|306.89|303.99|13
1646020550000|2022-02-28 03:55:50|306.9|304|306.84|303.94|306.9|304|306.83|303.93|19
1646020560000|2022-02-28 03:56:00|306.85|303.95|306.85|303.95|306.87|303.97|306.84|303.94|10
1646020570000|2022-02-28 03:56:10|306.86|303.96|306.71|303.81|306.86|303.96|306.71|303.81|16
1646020580000|2022-02-28 03:56:20|306.72|303.82|306.61|303.71|306.76|303.86|306.6|303.7|16
1646020590000|2022-02-28 03:56:30|306.67|303.77|306.67|303.77|306.71|303.81|306.64|303.74|11
1646020600000|2022-02-28 03:56:40|306.68|303.78|306.67|303.77|306.75|303.85|306.64|303.74|19
1646020610000|2022-02-28 03:56:50|306.66|303.76|306.67|303.77|306.78|303.88|306.65|303.75|23
1646020620000|2022-02-28 03:57:00|306.69|303.79|306.74|303.84|306.76|303.86|306.69|303.79|17
1646020630000|2022-02-28 03:57:10|306.75|303.85|306.76|303.86|306.76|303.86|306.72|303.82|9
1646020640000|2022-02-28 03:57:20|306.78|303.88|306.87|303.97|306.89|303.99|306.78|303.88|15
1646020650000|2022-02-28 03:57:30|306.84|303.94|306.79|303.89|306.85|303.95|306.77|303.87|19
1646020660000|2022-02-28 03:57:40|306.8|303.9|306.78|303.88|306.81|303.91|306.78|303.88|10
1646020670000|2022-02-28 03:57:50|306.77|303.87|306.73|303.83|306.78|303.88|306.73|303.83|18
1646020680000|2022-02-28 03:58:00|306.72|303.82|306.6|303.7|306.74|303.84|306.58|303.68|24
1646020690000|2022-02-28 03:58:10|306.61|303.71|306.55|303.65|306.63|303.73|306.5|303.6|19
1646020700000|2022-02-28 03:58:20|306.54|303.64|306.32|303.42|306.54|303.64|306.32|303.42|17
1646020710000|2022-02-28 03:58:30|306.3|303.4|306.3|303.4|306.46|303.56|306.27|303.37|26
1646020720000|2022-02-28 03:58:40|306.32|303.42|306.31|303.41|306.35|303.45|306.31|303.41|19
1646020730000|2022-02-28 03:58:50|306.32|303.42|306.35|303.45|306.42|303.52|306.32|303.42|22
1646020740000|2022-02-28 03:59:00|306.37|303.47|306.24|303.34|306.38|303.48|306.22|303.32|16
1646020750000|2022-02-28 03:59:10|306.25|303.35|306.3|303.4|306.3|303.4|306.23|303.33|16
1646020760000|2022-02-28 03:59:20|306.29|303.39|306.41|303.51|306.46|303.56|306.28|303.38|17
1646020770000|2022-02-28 03:59:30|306.42|303.52|306.45|303.55|306.45|303.55|306.4|303.5|16
1646020780000|2022-02-28 03:59:40|306.44|303.54|306.29|303.39|306.44|303.54|306.28|303.38|15
1646020790000|2022-02-28 03:59:50|306.3|303.4|306.35|303.45|306.36|303.46|306.29|303.39|16
1646020800000|2022-02-28 04:00:00|306.36|303.46|306.22|303.32|306.37|303.47|306.2|303.3|18
1646020810000|2022-02-28 04:00:10|306.23|303.33|306.44|303.54|306.44|303.54|306.23|303.33|20
1646020820000|2022-02-28 04:00:20|306.45|303.55|306.47|303.57|306.47|303.57|306.42|303.52|12
1646020830000|2022-02-28 04:00:30|306.46|303.56|306.63|303.73|306.65|303.75|306.46|303.56|18
1646020840000|2022-02-28 04:00:40|306.64|303.74|306.57|303.67|306.65|303.75|306.56|303.66|21
1646020850000|2022-02-28 04:00:50|306.58|303.68|306.7|303.8|306.72|303.82|306.57|303.67|26
1646020860000|2022-02-28 04:01:00|306.69|303.79|306.82|303.92|306.84|303.94|306.64|303.74|21
1646020870000|2022-02-28 04:01:10|306.9|304|306.87|303.97|306.93|304.03|306.87|303.97|10
1646020880000|2022-02-28 04:01:20|306.85|303.95|306.92|304.02|306.94|304.04|306.85|303.95|17
1646020890000|2022-02-28 04:01:30|306.93|304.03|306.9|304|306.93|304.03|306.86|303.96|19
1646020900000|2022-02-28 04:01:40|306.92|304.02|306.97|304.07|306.97|304.07|306.9|304|14
1646020910000|2022-02-28 04:01:50|306.98|304.08|307.02|304.12|307.02|304.12|306.93|304.03|19
1646020920000|2022-02-28 04:02:00|306.99|304.09|307|304.1|307.02|304.12|306.99|304.09|6
1646020930000|2022-02-28 04:02:10|306.98|304.08|306.99|304.09|307|304.1|306.98|304.08|4
1646020940000|2022-02-28 04:02:20|307|304.1|306.99|304.09|307|304.1|306.99|304.09|2
1646020950000|2022-02-28 04:02:30|307|304.1|306.93|304.03|307.01|304.11|306.93|304.03|7
1646020960000|2022-02-28 04:02:40|306.94|304.04|307|304.1|307|304.1|306.94|304.04|6
1646020970000|2022-02-28 04:02:50|307.01|304.11|307.05|304.15|307.11|304.21|306.98|304.08|21
1646020980000|2022-02-28 04:03:00|307.06|304.16|307.13|304.23|307.15|304.25|307.03|304.13|9
1646020990000|2022-02-28 04:03:10|307.1|304.2|307.13|304.23|307.13|304.23|307.05|304.15|16
1646021000000|2022-02-28 04:03:20|307.1|304.2|307.11|304.21|307.11|304.21|307.06|304.16|7
1646021010000|2022-02-28 04:03:30|307.1|304.2|307.08|304.18|307.13|304.23|307.06|304.16|10
1646021020000|2022-02-28 04:03:40|307.09|304.19|307.1|304.2|307.11|304.21|307.09|304.19|6
1646021030000|2022-02-28 04:03:50|307.12|304.22|307.17|304.27|307.17|304.27|307.12|304.22|6
1646021040000|2022-02-28 04:04:00|307.19|304.29|307.05|304.15|307.19|304.29|307.04|304.14|15
1646021050000|2022-02-28 04:04:10|307.03|304.13|307.05|304.15|307.06|304.16|307.01|304.11|16
1646021060000|2022-02-28 04:04:20|307.04|304.14|307.05|304.15|307.09|304.19|307.01|304.11|21
1646021070000|2022-02-28 04:04:30|307.06|304.16|307|304.1|307.07|304.17|306.99|304.09|19
1646021080000|2022-02-28 04:04:40|306.99|304.09|307.06|304.16|307.1|304.2|306.97|304.07|19
1646021090000|2022-02-28 04:04:50|307.08|304.18|307.15|304.25|307.18|304.28|307.06|304.16|16
1646021100000|2022-02-28 04:05:00|307.17|304.27|307.12|304.22|307.19|304.29|307.09|304.19|16
1646021110000|2022-02-28 04:05:10|307.11|304.21|307.02|304.12|307.11|304.21|307|304.1|18
1646021120000|2022-02-28 04:05:20|307.01|304.11|307.03|304.13|307.04|304.14|306.93|304.03|20
1646021130000|2022-02-28 04:05:30|307.02|304.12|306.99|304.09|307.07|304.17|306.99|304.09|10
1646021140000|2022-02-28 04:05:40|307|304.1|307.07|304.17|307.07|304.17|307|304.1|13
1646021150000|2022-02-28 04:05:50|307.08|304.18|307.06|304.16|307.1|304.2|307.04|304.14|14
1646021160000|2022-02-28 04:06:00|307.07|304.17|306.96|304.06|307.07|304.17|306.93|304.03|18
1646021170000|2022-02-28 04:06:10|306.95|304.05|306.79|303.89|306.99|304.09|306.77|303.87|18
1646021180000|2022-02-28 04:06:20|306.78|303.88|306.8|303.9|306.82|303.92|306.76|303.86|20
1646021190000|2022-02-28 04:06:30|306.79|303.89|306.96|304.06|306.96|304.06|306.79|303.89|17
1646021200000|2022-02-28 04:06:40|306.97|304.07|307.04|304.14|307.08|304.18|306.96|304.06|13
1646021210000|2022-02-28 04:06:50|307.05|304.15|307.09|304.19|307.1|304.2|307.04|304.14|13
1646021220000|2022-02-28 04:07:00|307.1|304.2|307.08|304.18|307.12|304.22|307.04|304.14|20
1646021230000|2022-02-28 04:07:10|307.07|304.17|307.12|304.22|307.12|304.22|307.01|304.11|23
1646021240000|2022-02-28 04:07:20|307.11|304.21|307.14|304.24|307.16|304.26|307.1|304.2|20
1646021250000|2022-02-28 04:07:30|307.13|304.23|307.15|304.25|307.15|304.25|307.07|304.17|13
1646021260000|2022-02-28 04:07:40|307.18|304.28|307.19|304.29|307.23|304.33|307.11|304.21|22
1646021270000|2022-02-28 04:07:50|307.21|304.31|307.34|304.44|307.34|304.44|307.21|304.31|22
1646021280000|2022-02-28 04:08:00|307.37|304.47|307.67|304.77|307.67|304.77|307.36|304.46|18
1646021290000|2022-02-28 04:08:10|307.66|304.76|307.85|304.95|307.86|304.96|307.65|304.75|22
1646021300000|2022-02-28 04:08:20|307.86|304.96|307.76|304.86|307.91|305.01|307.76|304.86|22
1646021310000|2022-02-28 04:08:30|307.78|304.88|307.81|304.91|307.84|304.94|307.78|304.88|20
1646021320000|2022-02-28 04:08:40|307.8|304.9|307.82|304.92|307.84|304.94|307.71|304.81|24
1646021330000|2022-02-28 04:08:50|307.84|304.94|307.74|304.84|307.85|304.95|307.74|304.84|20
1646021340000|2022-02-28 04:09:00|307.75|304.85|307.8|304.9|307.82|304.92|307.73|304.83|14
1646021350000|2022-02-28 04:09:10|307.79|304.89|307.84|304.94|307.84|304.94|307.77|304.87|14
1646021360000|2022-02-28 04:09:20|307.83|304.93|307.93|305.03|307.93|305.03|307.83|304.93|22
1646021370000|2022-02-28 04:09:30|307.95|305.05|307.99|305.09|308|305.1|307.95|305.05|15
1646021380000|2022-02-28 04:09:40|307.97|305.07|308.02|305.12|308.06|305.16|307.97|305.07|20
1646021390000|2022-02-28 04:09:50|308.03|305.13|308.05|305.15|308.05|305.15|308|305.1|13
1646021400000|2022-02-28 04:10:00|308.04|305.14|308.06|305.16|308.12|305.22|308.04|305.14|19
1646021410000|2022-02-28 04:10:10|308.09|305.19|308.03|305.13|308.12|305.22|308.03|305.13|19
1646021420000|2022-02-28 04:10:20|308.06|305.16|308.14|305.24|308.14|305.24|308.06|305.16|21
1646021430000|2022-02-28 04:10:30|308.15|305.25|308.35|305.45|308.38|305.48|308.15|305.25|25
1646021440000|2022-02-28 04:10:40|308.36|305.46|308.47|305.57|308.48|305.58|308.36|305.46|23
1646021450000|2022-02-28 04:10:50|308.46|305.56|308.51|305.61|308.51|305.61|308.45|305.55|23
1646021460000|2022-02-28 04:11:00|308.5|305.6|308.48|305.58|308.5|305.6|308.47|305.57|14
1646021470000|2022-02-28 04:11:10|308.46|305.56|308.3|305.4|308.46|305.56|308.3|305.4|27
1646021480000|2022-02-28 04:11:20|308.35|305.45|308.37|305.47|308.39|305.49|308.26|305.36|22
1646021490000|2022-02-28 04:11:30|308.36|305.46|308.36|305.46|308.41|305.51|308.33|305.43|26
1646021500000|2022-02-28 04:11:40|308.37|305.47|308.35|305.45|308.37|305.47|308.28|305.38|18
1646021510000|2022-02-28 04:11:50|308.36|305.46|308.35|305.45|308.37|305.47|308.31|305.41|21
1646021520000|2022-02-28 04:12:00|308.36|305.46|308.47|305.57|308.53|305.63|308.32|305.42|21
1646021530000|2022-02-28 04:12:10|308.46|305.56|308.49|305.59|308.52|305.62|308.45|305.55|17
1646021540000|2022-02-28 04:12:20|308.5|305.6|308.58|305.68|308.61|305.71|308.47|305.57|23
1646021550000|2022-02-28 04:12:30|308.57|305.67|308.51|305.61|308.61|305.71|308.46|305.56|16
1646021560000|2022-02-28 04:12:40|308.53|305.63|308.54|305.64|308.54|305.64|308.51|305.61|14
1646021570000|2022-02-28 04:12:50|308.53|305.63|308.32|305.42|308.54|305.64|308.32|305.42|20
1646021580000|2022-02-28 04:13:00|308.31|305.41|308.33|305.43|308.36|305.46|308.29|305.39|21
1646021590000|2022-02-28 04:13:10|308.32|305.42|308.11|305.21|308.33|305.43|308.04|305.14|26
1646021600000|2022-02-28 04:13:20|308.12|305.22|308.21|305.31|308.22|305.32|308.12|305.22|19
1646021610000|2022-02-28 04:13:30|308.2|305.3|308.37|305.47|308.39|305.49|308.2|305.3|23
1646021620000|2022-02-28 04:13:40|308.36|305.46|308.4|305.5|308.43|305.53|308.36|305.46|10
1646021630000|2022-02-28 04:13:50|308.41|305.51|308.35|305.45|308.41|305.51|308.34|305.44|14
1646021640000|2022-02-28 04:14:00|308.36|305.46|308.31|305.41|308.39|305.49|308.31|305.41|12
1646021650000|2022-02-28 04:14:10|308.34|305.44|308.21|305.31|308.34|305.44|308.21|305.31|21
1646021660000|2022-02-28 04:14:20|308.2|305.3|308.29|305.39|308.31|305.41|308.2|305.3|14
1646021670000|2022-02-28 04:14:30|308.28|305.38|308.28|305.38|308.28|305.38|308.26|305.36|8
1646021680000|2022-02-28 04:14:40|308.29|305.39|308.25|305.35|308.31|305.41|308.24|305.34|13
1646021690000|2022-02-28 04:14:50|308.26|305.36|308.25|305.35|308.26|305.36|308.22|305.32|11
1646021700000|2022-02-28 04:15:00|308.26|305.36|308.26|305.36|308.27|305.37|308.24|305.34|10
1646021710000|2022-02-28 04:15:10|308.25|305.35|308.14|305.24|308.26|305.36|308.13|305.23|13
1646021720000|2022-02-28 04:15:20|308.15|305.25|308.24|305.34|308.24|305.34|308.14|305.24|15
1646021730000|2022-02-28 04:15:30|308.27|305.37|308.27|305.37|308.27|305.37|308.22|305.32|15
1646021740000|2022-02-28 04:15:40|308.26|305.36|308.26|305.36|308.28|305.38|308.24|305.34|15
1646021750000|2022-02-28 04:15:50|308.3|305.4|308.32|305.42|308.38|305.48|308.3|305.4|18
1646021760000|2022-02-28 04:16:00|308.34|305.44|308.24|305.34|308.34|305.44|308.24|305.34|18
1646021770000|2022-02-28 04:16:10|308.25|305.35|308.26|305.36|308.26|305.36|308.22|305.32|13
1646021780000|2022-02-28 04:16:20|308.25|305.35|308.3|305.4|308.33|305.43|308.25|305.35|13
1646021790000|2022-02-28 04:16:30|308.28|305.38|308.16|305.26|308.31|305.41|308.14|305.24|17
1646021800000|2022-02-28 04:16:40|308.17|305.27|308.22|305.32|308.24|305.34|308.15|305.25|20
1646021810000|2022-02-28 04:16:50|308.23|305.33|308.35|305.45|308.36|305.46|308.17|305.27|21
1646021820000|2022-02-28 04:17:00|308.36|305.46|308.3|305.4|308.36|305.46|308.3|305.4|18
1646021830000|2022-02-28 04:17:10|308.31|305.41|308.3|305.4|308.33|305.43|308.26|305.36|17
1646021840000|2022-02-28 04:17:20|308.31|305.41|308.31|305.41|308.33|305.43|308.29|305.39|17
1646021850000|2022-02-28 04:17:30|308.32|305.42|308.3|305.4|308.32|305.42|308.28|305.38|11
1646021860000|2022-02-28 04:17:40|308.29|305.39|308.14|305.24|308.3|305.4|308.13|305.23|22
1646021870000|2022-02-28 04:17:50|308.15|305.25|308.14|305.24|308.26|305.36|308.12|305.22|24
1646021880000|2022-02-28 04:18:00|308.13|305.23|307.99|305.09|308.14|305.24|307.99|305.09|22
1646021890000|2022-02-28 04:18:10|307.98|305.08|307.97|305.07|308|305.1|307.95|305.05|19
1646021900000|2022-02-28 04:18:20|307.96|305.06|308.05|305.15|308.05|305.15|307.96|305.06|9
1646021910000|2022-02-28 04:18:30|308.06|305.16|307.76|304.86|308.06|305.16|307.74|304.84|23
1646021920000|2022-02-28 04:18:40|307.78|304.88|307.77|304.87|307.78|304.88|307.73|304.83|12
1646021930000|2022-02-28 04:18:50|307.74|304.84|307.76|304.86|307.79|304.89|307.71|304.81|19
1646021940000|2022-02-28 04:19:00|307.77|304.87|307.68|304.78|307.77|304.87|307.64|304.74|22
1646021950000|2022-02-28 04:19:10|307.69|304.79|307.63|304.73|307.69|304.79|307.57|304.67|24
1646021960000|2022-02-28 04:19:20|307.64|304.74|307.62|304.72|307.65|304.75|307.58|304.68|22
1646021970000|2022-02-28 04:19:30|307.66|304.76|307.62|304.72|307.7|304.8|307.62|304.72|15
1646021980000|2022-02-28 04:19:40|307.58|304.68|307.59|304.69|307.6|304.7|307.54|304.64|21
1646021990000|2022-02-28 04:19:50|307.6|304.7|307.64|304.74|307.66|304.76|307.59|304.69|15
1646022000000|2022-02-28 04:20:00|307.65|304.75|307.6|304.7|307.65|304.75|307.57|304.67|16
1646022010000|2022-02-28 04:20:10|307.61|304.71|307.46|304.56|307.61|304.71|307.43|304.53|19
1646022020000|2022-02-28 04:20:20|307.5|304.6|307.51|304.61|307.54|304.64|307.49|304.59|15
1646022030000|2022-02-28 04:20:30|307.52|304.62|307.73|304.83|307.73|304.83|307.52|304.62|21
1646022040000|2022-02-28 04:20:40|307.75|304.85|307.66|304.76|307.75|304.85|307.66|304.76|17
1646022050000|2022-02-28 04:20:50|307.62|304.72|307.63|304.73|307.63|304.73|307.55|304.65|13
1646022060000|2022-02-28 04:21:00|307.58|304.68|307.29|304.39|307.59|304.69|307.29|304.39|27
1646022070000|2022-02-28 04:21:10|307.3|304.4|307.33|304.43|307.34|304.44|307.3|304.4|21
1646022080000|2022-02-28 04:21:20|307.38|304.48|307.29|304.39|307.38|304.48|307.22|304.32|23
1646022090000|2022-02-28 04:21:30|307.28|304.38|307.28|304.38|307.33|304.43|307.27|304.37|17
1646022100000|2022-02-28 04:21:40|307.3|304.4|307.33|304.43|307.36|304.46|307.3|304.4|24
1646022110000|2022-02-28 04:21:50|307.34|304.44|307.36|304.46|307.37|304.47|307.3|304.4|18
1646022120000|2022-02-28 04:22:00|307.35|304.45|307.35|304.45|307.36|304.46|307.32|304.42|11
1646022130000|2022-02-28 04:22:10|307.34|304.44|307.35|304.45|307.46|304.56|307.34|304.44|25
1646022140000|2022-02-28 04:22:20|307.37|304.47|307.4|304.5|307.45|304.55|307.37|304.47|16
1646022150000|2022-02-28 04:22:30|307.41|304.51|307.45|304.55|307.45|304.55|307.39|304.49|16
1646022160000|2022-02-28 04:22:40|307.46|304.56|307.42|304.52|307.49|304.59|307.42|304.52|19
1646022170000|2022-02-28 04:22:50|307.43|304.53|307.56|304.66|307.56|304.66|307.43|304.53|26
1646022180000|2022-02-28 04:23:00|307.59|304.69|307.45|304.55|307.59|304.69|307.42|304.52|13
1646022190000|2022-02-28 04:23:10|307.44|304.54|307.51|304.61|307.53|304.63|307.44|304.54|19
1646022200000|2022-02-28 04:23:20|307.55|304.65|307.61|304.71|307.61|304.71|307.55|304.65|11
1646022210000|2022-02-28 04:23:30|307.64|304.74|307.65|304.75|307.7|304.8|307.62|304.72|21
1646022220000|2022-02-28 04:23:40|307.66|304.76|307.73|304.83|307.73|304.83|307.63|304.73|13
1646022230000|2022-02-28 04:23:50|307.72|304.82|307.56|304.66|307.73|304.83|307.55|304.65|22
1646022240000|2022-02-28 04:24:00|307.57|304.67|307.53|304.63|307.57|304.67|307.5|304.6|20
1646022250000|2022-02-28 04:24:10|307.52|304.62|307.65|304.75|307.65|304.75|307.52|304.62|17
1646022260000|2022-02-28 04:24:20|307.62|304.72|307.7|304.8|307.7|304.8|307.6|304.7|11
1646022270000|2022-02-28 04:24:30|307.71|304.81|307.9|305|307.9|305|307.7|304.8|19
1646022280000|2022-02-28 04:24:40|307.91|305.01|307.9|305|307.94|305.04|307.88|304.98|18
1646022290000|2022-02-28 04:24:50|307.92|305.02|307.76|304.86|307.92|305.02|307.72|304.82|17
1646022300000|2022-02-28 04:25:00|307.72|304.82|307.71|304.81|307.77|304.87|307.71|304.81|15
1646022310000|2022-02-28 04:25:10|307.68|304.78|307.52|304.62|307.68|304.78|307.52|304.62|25
1646022320000|2022-02-28 04:25:20|307.56|304.66|307.54|304.64|307.56|304.66|307.46|304.56|17
1646022330000|2022-02-28 04:25:30|307.53|304.63|307.57|304.67|307.6|304.7|307.51|304.61|20
1646022340000|2022-02-28 04:25:40|307.56|304.66|307.53|304.63|307.57|304.67|307.52|304.62|18
1646022350000|2022-02-28 04:25:50|307.54|304.64|307.53|304.63|307.55|304.65|307.49|304.59|16
1646022360000|2022-02-28 04:26:00|307.52|304.62|307.63|304.73|307.63|304.73|307.51|304.61|24
1646022370000|2022-02-28 04:26:10|307.62|304.72|307.63|304.73|307.68|304.78|307.56|304.66|19
1646022380000|2022-02-28 04:26:20|307.62|304.72|307.6|304.7|307.65|304.75|307.6|304.7|18
1646022390000|2022-02-28 04:26:30|307.61|304.71|307.76|304.86|307.77|304.87|307.61|304.71|12
1646022400000|2022-02-28 04:26:40|307.73|304.83|307.77|304.87|307.78|304.88|307.73|304.83|10
1646022410000|2022-02-28 04:26:50|307.78|304.88|307.75|304.85|307.8|304.9|307.75|304.85|15
1646022420000|2022-02-28 04:27:00|307.76|304.86|307.62|304.72|307.78|304.88|307.62|304.72|22
1646022430000|2022-02-28 04:27:10|307.59|304.69|307.44|304.54|307.59|304.69|307.44|304.54|18
1646022440000|2022-02-28 04:27:20|307.45|304.55|307.44|304.54|307.49|304.59|307.44|304.54|18
1646022450000|2022-02-28 04:27:30|307.41|304.51|307.44|304.54|307.44|304.54|307.37|304.47|20
1646022460000|2022-02-28 04:27:40|307.43|304.53|307.51|304.61|307.53|304.63|307.43|304.53|19
1646022470000|2022-02-28 04:27:50|307.5|304.6|307.5|304.6|307.54|304.64|307.47|304.57|19
1646022480000|2022-02-28 04:28:00|307.49|304.59|307.43|304.53|307.49|304.59|307.43|304.53|13
1646022490000|2022-02-28 04:28:10|307.44|304.54|307.48|304.58|307.48|304.58|307.41|304.51|18
1646022500000|2022-02-28 04:28:20|307.47|304.57|307.46|304.56|307.49|304.59|307.45|304.55|10
1646022510000|2022-02-28 04:28:30|307.47|304.57|307.43|304.53|307.54|304.64|307.42|304.52|18
1646022520000|2022-02-28 04:28:40|307.44|304.54|307.45|304.55|307.51|304.61|307.43|304.53|16
1646022530000|2022-02-28 04:28:50|307.46|304.56|307.5|304.6|307.51|304.61|307.44|304.54|19
1646022540000|2022-02-28 04:29:00|307.51|304.61|307.66|304.76|307.67|304.77|307.5|304.6|23
1646022550000|2022-02-28 04:29:10|307.68|304.78|307.62|304.72|307.69|304.79|307.59|304.69|20
1646022560000|2022-02-28 04:29:20|307.61|304.71|307.52|304.62|307.62|304.72|307.5|304.6|19
1646022570000|2022-02-28 04:29:30|307.53|304.63|307.51|304.61|307.53|304.63|307.51|304.61|4
1646022580000|2022-02-28 04:29:40|307.52|304.62|307.43|304.53|307.52|304.62|307.41|304.51|13
1646022590000|2022-02-28 04:29:50|307.42|304.52|307.31|304.41|307.44|304.54|307.31|304.41|17
1646022600000|2022-02-28 04:30:00|307.3|304.4|307.34|304.44|307.37|304.47|307.28|304.38|24
1646022610000|2022-02-28 04:30:10|307.26|304.36|307.09|304.19|307.28|304.38|307.09|304.19|19
1646022620000|2022-02-28 04:30:20|307.08|304.18|307.1|304.2|307.11|304.21|307.03|304.13|18
1646022630000|2022-02-28 04:30:30|307.09|304.19|307.16|304.26|307.18|304.28|307.09|304.19|16
1646022640000|2022-02-28 04:30:40|307.17|304.27|307.14|304.24|307.17|304.27|307.13|304.23|14
1646022650000|2022-02-28 04:30:50|307.15|304.25|307.13|304.23|307.2|304.3|307.1|304.2|20
1646022660000|2022-02-28 04:31:00|307.14|304.24|307.17|304.27|307.21|304.31|307.13|304.23|9
1646022670000|2022-02-28 04:31:10|307.19|304.29|307.22|304.32|307.23|304.33|307.19|304.29|13
1646022680000|2022-02-28 04:31:20|307.19|304.29|307.24|304.34|307.24|304.34|307.18|304.28|11
1646022690000|2022-02-28 04:31:30|307.23|304.33|307.28|304.38|307.28|304.38|307.2|304.3|18
1646022700000|2022-02-28 04:31:40|307.27|304.37|307.3|304.4|307.3|304.4|307.23|304.33|13
1646022710000|2022-02-28 04:31:50|307.29|304.39|307.31|304.41|307.32|304.42|307.28|304.38|13
1646022720000|2022-02-28 04:32:00|307.28|304.38|307.33|304.43|307.33|304.43|307.28|304.38|8
1646022730000|2022-02-28 04:32:10|307.32|304.42|307.18|304.28|307.34|304.44|307.18|304.28|19
1646022740000|2022-02-28 04:32:20|307.19|304.29|307.05|304.15|307.2|304.3|307.05|304.15|19
1646022750000|2022-02-28 04:32:30|307.03|304.13|306.94|304.04|307.04|304.14|306.93|304.03|13
1646022760000|2022-02-28 04:32:40|306.97|304.07|306.84|303.94|307.03|304.13|306.84|303.94|15
1646022770000|2022-02-28 04:32:50|306.82|303.92|306.74|303.84|306.82|303.92|306.73|303.83|15
1646022780000|2022-02-28 04:33:00|306.75|303.85|306.73|303.83|306.77|303.87|306.67|303.77|26
1646022790000|2022-02-28 04:33:10|306.71|303.81|306.72|303.82|306.73|303.83|306.69|303.79|14
1646022800000|2022-02-28 04:33:20|306.71|303.81|306.71|303.81|306.73|303.83|306.7|303.8|16
1646022810000|2022-02-28 04:33:30|306.7|303.8|306.62|303.72|306.72|303.82|306.61|303.71|18
1646022820000|2022-02-28 04:33:40|306.61|303.71|306.61|303.71|306.63|303.73|306.61|303.71|10
1646022830000|2022-02-28 04:33:50|306.59|303.69|306.69|303.79|306.69|303.79|306.58|303.68|16
1646022840000|2022-02-28 04:34:00|306.68|303.78|306.63|303.73|306.73|303.83|306.62|303.72|22
1646022850000|2022-02-28 04:34:10|306.64|303.74|306.57|303.67|306.65|303.75|306.56|303.66|17
1646022860000|2022-02-28 04:34:20|306.58|303.68|306.35|303.45|306.58|303.68|306.35|303.45|22
1646022870000|2022-02-28 04:34:30|306.36|303.46|306.47|303.57|306.48|303.58|306.35|303.45|16
1646022880000|2022-02-28 04:34:40|306.51|303.61|306.54|303.64|306.57|303.67|306.51|303.61|20
1646022890000|2022-02-28 04:34:50|306.53|303.63|306.6|303.7|306.62|303.72|306.53|303.63|15
1646022900000|2022-02-28 04:35:00|306.61|303.71|306.52|303.62|306.65|303.75|306.52|303.62|20
1646022910000|2022-02-28 04:35:10|306.57|303.67|306.7|303.8|306.7|303.8|306.57|303.67|23
1646022920000|2022-02-28 04:35:20|306.69|303.79|306.58|303.68|306.74|303.84|306.58|303.68|17
1646022930000|2022-02-28 04:35:30|306.57|303.67|306.39|303.49|306.59|303.69|306.39|303.49|25
1646022940000|2022-02-28 04:35:40|306.36|303.46|306.35|303.45|306.42|303.52|306.34|303.44|16
1646022950000|2022-02-28 04:35:50|306.37|303.47|306.32|303.42|306.37|303.47|306.3|303.4|15
1646022960000|2022-02-28 04:36:00|306.31|303.41|306.19|303.29|306.32|303.42|306.19|303.29|12
1646022970000|2022-02-28 04:36:10|306.1|303.2|305.94|303.04|306.1|303.2|305.94|303.04|22
1646022980000|2022-02-28 04:36:20|305.98|303.08|306.06|303.16|306.06|303.16|305.93|303.03|16
1646022990000|2022-02-28 04:36:30|306.04|303.14|306.2|303.3|306.23|303.33|306.04|303.14|20
1646023000000|2022-02-28 04:36:40|306.14|303.24|306.05|303.15|306.17|303.27|306.05|303.15|20
1646023010000|2022-02-28 04:36:50|306.02|303.12|306.07|303.17|306.09|303.19|306.02|303.12|18
1646023020000|2022-02-28 04:37:00|306.08|303.18|306.18|303.28|306.19|303.29|306.08|303.18|19
1646023030000|2022-02-28 04:37:10|306.2|303.3|306.21|303.31|306.22|303.32|306.16|303.26|15
1646023040000|2022-02-28 04:37:20|306.23|303.33|306.25|303.35|306.25|303.35|306.18|303.28|17
1646023050000|2022-02-28 04:37:30|306.22|303.32|306.15|303.25|306.3|303.4|306.15|303.25|19
1646023060000|2022-02-28 04:37:40|306.12|303.22|305.96|303.06|306.12|303.22|305.96|303.06|24
1646023070000|2022-02-28 04:37:50|305.97|303.07|305.96|303.06|305.98|303.08|305.96|303.06|10
1646023080000|2022-02-28 04:38:00|305.97|303.07|305.92|303.02|305.97|303.07|305.91|303.01|15
1646023090000|2022-02-28 04:38:10|305.91|303.01|305.98|303.08|305.98|303.08|305.89|302.99|15
1646023100000|2022-02-28 04:38:20|305.95|303.05|305.95|303.05|305.96|303.06|305.94|303.04|13
1646023110000|2022-02-28 04:38:30|305.97|303.07|305.97|303.07|305.98|303.08|305.9|303|18
1646023120000|2022-02-28 04:38:40|305.98|303.08|305.98|303.08|305.99|303.09|305.95|303.05|16
1646023130000|2022-02-28 04:38:50|306.01|303.11|306.07|303.17|306.08|303.18|306.01|303.11|18
1646023140000|2022-02-28 04:39:00|306.05|303.15|305.73|302.83|306.06|303.16|305.73|302.83|32
1646023150000|2022-02-28 04:39:10|305.74|302.84|305.77|302.87|305.82|302.92|305.73|302.83|19
1646023160000|2022-02-28 04:39:20|305.78|302.88|305.8|302.9|305.82|302.92|305.77|302.87|16
1646023170000|2022-02-28 04:39:30|305.81|302.91|305.82|302.92|305.85|302.95|305.77|302.87|21
1646023180000|2022-02-28 04:39:40|305.84|302.94|305.83|302.93|305.85|302.95|305.8|302.9|19
1646023190000|2022-02-28 04:39:50|305.81|302.91|305.57|302.67|305.83|302.93|305.57|302.67|21
1646023200000|2022-02-28 04:40:00|305.58|302.68|305.71|302.81|305.71|302.81|305.53|302.63|17
1646023210000|2022-02-28 04:40:10|305.72|302.82|305.72|302.82|305.73|302.83|305.64|302.74|25
1646023220000|2022-02-28 04:40:20|305.73|302.83|305.95|303.05|305.96|303.06|305.72|302.82|25
1646023230000|2022-02-28 04:40:30|305.94|303.04|306|303.1|306.01|303.11|305.91|303.01|20
1646023240000|2022-02-28 04:40:40|306.01|303.11|306.03|303.13|306.03|303.13|305.91|303.01|16
1646023250000|2022-02-28 04:40:50|306.01|303.11|306|303.1|306.04|303.14|306|303.1|12
1646023260000|2022-02-28 04:41:00|306.01|303.11|306.15|303.25|306.16|303.26|306.01|303.11|20
1646023270000|2022-02-28 04:41:10|306.14|303.24|306.06|303.16|306.2|303.3|306.03|303.13|18
1646023280000|2022-02-28 04:41:20|306.03|303.13|306.12|303.22|306.12|303.22|306.03|303.13|13
1646023290000|2022-02-28 04:41:30|306.13|303.23|306.14|303.24|306.22|303.32|306.12|303.22|28
1646023300000|2022-02-28 04:41:40|306.15|303.25|306.09|303.19|306.15|303.25|306.05|303.15|18
1646023310000|2022-02-28 04:41:50|306.08|303.18|306.13|303.23|306.19|303.29|306.06|303.16|16
1646023320000|2022-02-28 04:42:00|306.12|303.22|306.19|303.29|306.21|303.31|306.12|303.22|16
1646023330000|2022-02-28 04:42:10|306.21|303.31|306.2|303.3|306.22|303.32|306.16|303.26|11
1646023340000|2022-02-28 04:42:20|306.19|303.29|306.17|303.27|306.26|303.36|306.17|303.27|17
1646023350000|2022-02-28 04:42:30|306.18|303.28|306.22|303.32|306.22|303.32|306.14|303.24|13
1646023360000|2022-02-28 04:42:40|306.26|303.36|306.27|303.37|306.3|303.4|306.26|303.36|10
1646023370000|2022-02-28 04:42:50|306.24|303.34|306.29|303.39|306.33|303.43|306.24|303.34|19
1646023380000|2022-02-28 04:43:00|306.28|303.38|306.29|303.39|306.33|303.43|306.27|303.37|12
1646023390000|2022-02-28 04:43:10|306.3|303.4|306.29|303.39|306.3|303.4|306.18|303.28|18
1646023400000|2022-02-28 04:43:20|306.31|303.41|306.29|303.39|306.31|303.41|306.26|303.36|15
1646023410000|2022-02-28 04:43:30|306.27|303.37|306.32|303.42|306.36|303.46|306.27|303.37|12
1646023420000|2022-02-28 04:43:40|306.31|303.41|306.24|303.34|306.32|303.42|306.24|303.34|16
1646023430000|2022-02-28 04:43:50|306.27|303.37|306.25|303.35|306.27|303.37|306.23|303.33|9
1646023440000|2022-02-28 04:44:00|306.26|303.36|306.22|303.32|306.26|303.36|306.16|303.26|23
1646023450000|2022-02-28 04:44:10|306.21|303.31|306.21|303.31|306.22|303.32|306.19|303.29|12
1646023460000|2022-02-28 04:44:20|306.2|303.3|306.3|303.4|306.3|303.4|306.2|303.3|21
1646023470000|2022-02-28 04:44:30|306.25|303.35|306.13|303.23|306.3|303.4|306.13|303.23|16
1646023480000|2022-02-28 04:44:40|306.12|303.22|306.07|303.17|306.12|303.22|306.06|303.16|19
1646023490000|2022-02-28 04:44:50|306.08|303.18|306.08|303.18|306.11|303.21|306.07|303.17|13
1646023500000|2022-02-28 04:45:00|306.07|303.17|306|303.1|306.16|303.26|306|303.1|25
1646023510000|2022-02-28 04:45:10|305.99|303.09|306.08|303.18|306.08|303.18|305.96|303.06|18
1646023520000|2022-02-28 04:45:20|306.1|303.2|306.21|303.31|306.21|303.31|306.06|303.16|22
1646023530000|2022-02-28 04:45:30|306.22|303.32|306.12|303.22|306.22|303.32|306.12|303.22|15
1646023540000|2022-02-28 04:45:40|306.13|303.23|306.11|303.21|306.13|303.23|306.06|303.16|17
1646023550000|2022-02-28 04:45:50|306.1|303.2|306.09|303.19|306.1|303.2|306.06|303.16|16
1646023560000|2022-02-28 04:46:00|306.08|303.18|305.96|303.06|306.13|303.23|305.95|303.05|27
1646023570000|2022-02-28 04:46:10|305.95|303.05|306.01|303.11|306.04|303.14|305.94|303.04|16
1646023580000|2022-02-28 04:46:20|306|303.1|306|303.1|306.01|303.11|305.98|303.08|10
1646023590000|2022-02-28 04:46:30|305.99|303.09|306.01|303.11|306.03|303.13|305.99|303.09|14
1646023600000|2022-02-28 04:46:40|306|303.1|306.08|303.18|306.08|303.18|306|303.1|16
1646023610000|2022-02-28 04:46:50|306.07|303.17|306.09|303.19|306.13|303.23|306.04|303.14|25
1646023620000|2022-02-28 04:47:00|306.08|303.18|306.1|303.2|306.12|303.22|306.07|303.17|20
1646023630000|2022-02-28 04:47:10|306.12|303.22|306.11|303.21|306.12|303.22|306.08|303.18|12
1646023640000|2022-02-28 04:47:20|306.12|303.22|306.12|303.22|306.15|303.25|306.07|303.17|20
1646023650000|2022-02-28 04:47:30|306.13|303.23|306.28|303.38|306.28|303.38|306.1|303.2|19
1646023660000|2022-02-28 04:47:40|306.27|303.37|306.26|303.36|306.37|303.47|306.22|303.32|21
1646023670000|2022-02-28 04:47:50|306.3|303.4|306.29|303.39|306.3|303.4|306.21|303.31|18
1646023680000|2022-02-28 04:48:00|306.3|303.4|306.2|303.3|306.3|303.4|306.18|303.28|25
1646023690000|2022-02-28 04:48:10|306.18|303.28|306.25|303.35|306.25|303.35|306.17|303.27|17
1646023700000|2022-02-28 04:48:20|306.26|303.36|306.27|303.37|306.3|303.4|306.25|303.35|14
1646023710000|2022-02-28 04:48:30|306.26|303.36|306.28|303.38|306.3|303.4|306.24|303.34|16
1646023720000|2022-02-28 04:48:40|306.27|303.37|306.31|303.41|306.32|303.42|306.26|303.36|22
1646023730000|2022-02-28 04:48:50|306.3|303.4|306.33|303.43|306.34|303.44|306.29|303.39|13
1646023740000|2022-02-28 04:49:00|306.34|303.44|306.51|303.61|306.51|303.61|306.32|303.42|19
1646023750000|2022-02-28 04:49:10|306.55|303.65|306.61|303.71|306.61|303.71|306.52|303.62|17
1646023760000|2022-02-28 04:49:20|306.62|303.72|306.69|303.79|306.71|303.81|306.59|303.69|16
1646023770000|2022-02-28 04:49:30|306.67|303.77|306.6|303.7|306.67|303.77|306.58|303.68|15
1646023780000|2022-02-28 04:49:40|306.59|303.69|306.56|303.66|306.6|303.7|306.53|303.63|17
1646023790000|2022-02-28 04:49:50|306.58|303.68|306.58|303.68|306.6|303.7|306.56|303.66|13
1646023800000|2022-02-28 04:50:00|306.59|303.69|306.59|303.69|306.61|303.71|306.56|303.66|18
1646023810000|2022-02-28 04:50:10|306.58|303.68|306.6|303.7|306.63|303.73|306.56|303.66|14
1646023820000|2022-02-28 04:50:20|306.59|303.69|306.66|303.76|306.69|303.79|306.59|303.69|19
1646023830000|2022-02-28 04:50:30|306.65|303.75|306.63|303.73|306.67|303.77|306.6|303.7|14
1646023840000|2022-02-28 04:50:40|306.64|303.74|306.67|303.77|306.69|303.79|306.63|303.73|15
1646023850000|2022-02-28 04:50:50|306.68|303.78|306.63|303.73|306.69|303.79|306.63|303.73|15
1646023860000|2022-02-28 04:51:00|306.61|303.71|306.61|303.71|306.61|303.71|306.54|303.64|21
1646023870000|2022-02-28 04:51:10|306.6|303.7|306.55|303.65|306.61|303.71|306.55|303.65|16
1646023880000|2022-02-28 04:51:20|306.58|303.68|306.76|303.86|306.76|303.86|306.57|303.67|16
1646023890000|2022-02-28 04:51:30|306.75|303.85|306.65|303.75|306.76|303.86|306.65|303.75|16
1646023900000|2022-02-28 04:51:40|306.61|303.71|306.65|303.75|306.69|303.79|306.61|303.71|14
1646023910000|2022-02-28 04:51:50|306.62|303.72|306.66|303.76|306.68|303.78|306.59|303.69|15
1646023920000|2022-02-28 04:52:00|306.68|303.78|306.65|303.75|306.75|303.85|306.63|303.73|15
1646023930000|2022-02-28 04:52:10|306.63|303.73|306.7|303.8|306.7|303.8|306.63|303.73|16
1646023940000|2022-02-28 04:52:20|306.69|303.79|306.83|303.93|306.83|303.93|306.69|303.79|17
1646023950000|2022-02-28 04:52:30|306.85|303.95|306.96|304.06|306.98|304.08|306.84|303.94|19
1646023960000|2022-02-28 04:52:40|306.97|304.07|307|304.1|307.02|304.12|306.96|304.06|9
1646023970000|2022-02-28 04:52:50|307.01|304.11|307|304.1|307.01|304.11|306.98|304.08|15
1646023980000|2022-02-28 04:53:00|307.01|304.11|306.96|304.06|307.03|304.13|306.96|304.06|16
1646023990000|2022-02-28 04:53:10|306.98|304.08|307.12|304.22|307.14|304.24|306.97|304.07|16
1646024000000|2022-02-28 04:53:20|307.13|304.23|306.92|304.02|307.13|304.23|306.89|303.99|23
1646024010000|2022-02-28 04:53:30|306.91|304.01|306.84|303.94|306.95|304.05|306.84|303.94|22
1646024020000|2022-02-28 04:53:40|306.83|303.93|306.87|303.97|306.87|303.97|306.83|303.93|20
1646024030000|2022-02-28 04:53:50|306.84|303.94|306.93|304.03|306.97|304.07|306.84|303.94|21
1646024040000|2022-02-28 04:54:00|306.95|304.05|306.96|304.06|306.97|304.07|306.92|304.02|15
1646024050000|2022-02-28 04:54:10|306.92|304.02|306.89|303.99|306.97|304.07|306.88|303.98|22
1646024060000|2022-02-28 04:54:20|306.88|303.98|306.88|303.98|306.88|303.98|306.85|303.95|8
1646024070000|2022-02-28 04:54:30|306.82|303.92|306.77|303.87|306.86|303.96|306.75|303.85|15
1646024080000|2022-02-28 04:54:40|306.76|303.86|306.75|303.85|306.81|303.91|306.74|303.84|21
1646024090000|2022-02-28 04:54:50|306.76|303.86|306.71|303.81|306.78|303.88|306.71|303.81|11
1646024100000|2022-02-28 04:55:00|306.73|303.83|306.73|303.83|306.74|303.84|306.66|303.76|17
1646024110000|2022-02-28 04:55:10|306.72|303.82|306.69|303.79|306.74|303.84|306.64|303.74|20
1646024120000|2022-02-28 04:55:20|306.68|303.78|306.77|303.87|306.78|303.88|306.68|303.78|15
1646024130000|2022-02-28 04:55:30|306.76|303.86|306.75|303.85|306.78|303.88|306.73|303.83|13
1646024140000|2022-02-28 04:55:40|306.76|303.86|306.78|303.88|306.81|303.91|306.75|303.85|14
1646024150000|2022-02-28 04:55:50|306.79|303.89|306.72|303.82|306.82|303.92|306.71|303.81|22
1646024160000|2022-02-28 04:56:00|306.71|303.81|306.64|303.74|306.71|303.81|306.63|303.73|16
1646024170000|2022-02-28 04:56:10|306.63|303.73|306.6|303.7|306.65|303.75|306.51|303.61|23
1646024180000|2022-02-28 04:56:20|306.58|303.68|306.54|303.64|306.59|303.69|306.53|303.63|17
1646024190000|2022-02-28 04:56:30|306.55|303.65|306.45|303.55|306.56|303.66|306.44|303.54|9
1646024200000|2022-02-28 04:56:40|306.46|303.56|306.44|303.54|306.46|303.56|306.43|303.53|13
1646024210000|2022-02-28 04:56:50|306.42|303.52|306.42|303.52|306.49|303.59|306.42|303.52|19
1646024220000|2022-02-28 04:57:00|306.41|303.51|306.42|303.52|306.45|303.55|306.33|303.43|25
1646024230000|2022-02-28 04:57:10|306.44|303.54|306.47|303.57|306.52|303.62|306.4|303.5|25
1646024240000|2022-02-28 04:57:20|306.46|303.56|306.52|303.62|306.54|303.64|306.41|303.51|22
1646024250000|2022-02-28 04:57:30|306.5|303.6|306.5|303.6|306.54|303.64|306.48|303.58|13
1646024260000|2022-02-28 04:57:40|306.49|303.59|306.56|303.66|306.61|303.71|306.48|303.58|16
1646024270000|2022-02-28 04:57:50|306.59|303.69|306.68|303.78|306.68|303.78|306.55|303.65|16
1646024280000|2022-02-28 04:58:00|306.64|303.74|306.66|303.76|306.68|303.78|306.62|303.72|10
1646024290000|2022-02-28 04:58:10|306.65|303.75|306.71|303.81|306.71|303.81|306.61|303.71|17
1646024300000|2022-02-28 04:58:20|306.72|303.82|306.8|303.9|306.83|303.93|306.72|303.82|13
1646024310000|2022-02-28 04:58:30|306.76|303.86|306.68|303.78|306.76|303.86|306.68|303.78|22
1646024320000|2022-02-28 04:58:40|306.67|303.77|306.65|303.75|306.7|303.8|306.65|303.75|12
1646024330000|2022-02-28 04:58:50|306.66|303.76|306.66|303.76|306.69|303.79|306.65|303.75|17
1646024340000|2022-02-28 04:59:00|306.68|303.78|306.59|303.69|306.68|303.78|306.59|303.69|11
1646024350000|2022-02-28 04:59:10|306.61|303.71|306.68|303.78|306.68|303.78|306.61|303.71|15
1646024360000|2022-02-28 04:59:20|306.67|303.77|306.77|303.87|306.77|303.87|306.65|303.75|17
1646024370000|2022-02-28 04:59:30|306.79|303.89|306.83|303.93|306.84|303.94|306.73|303.83|18
1646024380000|2022-02-28 04:59:40|306.84|303.94|306.8|303.9|306.84|303.94|306.77|303.87|5
1646024390000|2022-02-28 04:59:50|306.72|303.82|306.67|303.77|306.73|303.83|306.67|303.77|20
1646024400000|2022-02-28 05:00:00|306.68|303.78|306.54|303.64|306.71|303.81|306.54|303.64|23
1646024410000|2022-02-28 05:00:10|306.52|303.62|306.27|303.37|306.54|303.64|306.27|303.37|24
1646024420000|2022-02-28 05:00:20|306.25|303.35|306.27|303.37|306.27|303.37|306.15|303.25|23
1646024430000|2022-02-28 05:00:30|306.26|303.36|306.22|303.32|306.35|303.45|306.22|303.32|20
1646024440000|2022-02-28 05:00:40|306.21|303.31|306.12|303.22|306.22|303.32|306.08|303.18|20
1646024450000|2022-02-28 05:00:50|306.11|303.21|306.1|303.2|306.13|303.23|306.07|303.17|14
1646024460000|2022-02-28 05:01:00|306.09|303.19|306.04|303.14|306.15|303.25|306.04|303.14|21
1646024470000|2022-02-28 05:01:10|306.02|303.12|306.11|303.21|306.11|303.21|306.02|303.12|19
1646024480000|2022-02-28 05:01:20|306.09|303.19|306.03|303.13|306.09|303.19|306|303.1|17
1646024490000|2022-02-28 05:01:30|306.01|303.11|305.94|303.04|306.01|303.11|305.84|302.94|24
1646024500000|2022-02-28 05:01:40|305.92|303.02|305.9|303|305.95|303.05|305.84|302.94|19
1646024510000|2022-02-28 05:01:50|305.88|302.98|305.92|303.02|305.92|303.02|305.88|302.98|14
1646024520000|2022-02-28 05:02:00|305.93|303.03|306.03|303.13|306.03|303.13|305.93|303.03|17
1646024530000|2022-02-28 05:02:10|306.04|303.14|306.01|303.11|306.04|303.14|305.95|303.05|18
1646024540000|2022-02-28 05:02:20|306.02|303.12|306.11|303.21|306.11|303.21|305.99|303.09|17
1646024550000|2022-02-28 05:02:30|306.1|303.2|306.19|303.29|306.21|303.31|306.1|303.2|14
1646024560000|2022-02-28 05:02:40|306.2|303.3|306.27|303.37|306.27|303.37|306.19|303.29|10
1646024570000|2022-02-28 05:02:50|306.26|303.36|306.32|303.42|306.35|303.45|306.24|303.34|17
1646024580000|2022-02-28 05:03:00|306.34|303.44|306.4|303.5|306.43|303.53|306.34|303.44|22
1646024590000|2022-02-28 05:03:10|306.39|303.49|306.28|303.38|306.4|303.5|306.27|303.37|20
1646024600000|2022-02-28 05:03:20|306.29|303.39|306.36|303.46|306.37|303.47|306.29|303.39|13
1646024610000|2022-02-28 05:03:30|306.37|303.47|306.35|303.45|306.4|303.5|306.3|303.4|16
1646024620000|2022-02-28 05:03:40|306.34|303.44|306.47|303.57|306.48|303.58|306.34|303.44|21
1646024630000|2022-02-28 05:03:50|306.48|303.58|306.54|303.64|306.54|303.64|306.46|303.56|13
1646024640000|2022-02-28 05:04:00|306.56|303.66|306.56|303.66|306.56|303.66|306.56|303.66|1
1646024650000|2022-02-28 05:04:10|306.57|303.67|306.74|303.84|306.74|303.84|306.56|303.66|18
1646024660000|2022-02-28 05:04:20|306.76|303.86|306.85|303.95|306.85|303.95|306.73|303.83|23
1646024670000|2022-02-28 05:04:30|306.84|303.94|307.02|304.12|307.03|304.13|306.84|303.94|25
1646024680000|2022-02-28 05:04:40|307.03|304.13|307.18|304.28|307.18|304.28|307.03|304.13|22
1646024690000|2022-02-28 05:04:50|307.19|304.29|307.25|304.35|307.25|304.35|307.17|304.27|22
1646024700000|2022-02-28 05:05:00|307.26|304.36|307.31|304.41|307.33|304.43|307.22|304.32|17
1646024710000|2022-02-28 05:05:10|307.28|304.38|307.26|304.36|307.32|304.42|307.21|304.31|17
1646024720000|2022-02-28 05:05:20|307.27|304.37|307.24|304.34|307.3|304.4|307.22|304.32|19
1646024730000|2022-02-28 05:05:30|307.25|304.35|307.27|304.37|307.38|304.48|307.25|304.35|26
1646024740000|2022-02-28 05:05:40|307.26|304.36|307.29|304.39|307.29|304.39|307.26|304.36|15
1646024750000|2022-02-28 05:05:50|307.3|304.4|307.41|304.51|307.45|304.55|307.3|304.4|17
1646024760000|2022-02-28 05:06:00|307.42|304.52|307.53|304.63|307.53|304.63|307.39|304.49|21
1646024770000|2022-02-28 05:06:10|307.52|304.62|307.59|304.69|307.61|304.71|307.45|304.55|22
1646024780000|2022-02-28 05:06:20|307.63|304.73|307.73|304.83|307.74|304.84|307.62|304.72|23
1646024790000|2022-02-28 05:06:30|307.71|304.81|307.78|304.88|307.79|304.89|307.69|304.79|15
1646024800000|2022-02-28 05:06:40|307.77|304.87|307.78|304.88|307.78|304.88|307.71|304.81|14
1646024810000|2022-02-28 05:06:50|307.79|304.89|307.81|304.91|307.83|304.93|307.73|304.83|14
1646024820000|2022-02-28 05:07:00|307.8|304.9|307.78|304.88|307.82|304.92|307.75|304.85|20
1646024830000|2022-02-28 05:07:10|307.79|304.89|307.67|304.77|307.79|304.89|307.67|304.77|12
1646024840000|2022-02-28 05:07:20|307.66|304.76|307.72|304.82|307.74|304.84|307.66|304.76|14
1646024850000|2022-02-28 05:07:30|307.71|304.81|307.72|304.82|307.74|304.84|307.67|304.77|13
1646024860000|2022-02-28 05:07:40|307.71|304.81|307.73|304.83|307.8|304.9|307.67|304.77|20
1646024870000|2022-02-28 05:07:50|307.74|304.84|307.79|304.89|307.79|304.89|307.73|304.83|17
1646024880000|2022-02-28 05:08:00|307.73|304.83|307.72|304.82|307.76|304.86|307.71|304.81|13
1646024890000|2022-02-28 05:08:10|307.71|304.81|307.65|304.75|307.76|304.86|307.65|304.75|13
1646024900000|2022-02-28 05:08:20|307.63|304.73|307.55|304.65|307.66|304.76|307.55|304.65|17
1646024910000|2022-02-28 05:08:30|307.54|304.64|307.54|304.64|307.58|304.68|307.53|304.63|12
1646024920000|2022-02-28 05:08:40|307.58|304.68|307.58|304.68|307.6|304.7|307.55|304.65|16
1646024930000|2022-02-28 05:08:50|307.57|304.67|307.55|304.65|307.59|304.69|307.49|304.59|17
1646024940000|2022-02-28 05:09:00|307.54|304.64|307.53|304.63|307.57|304.67|307.47|304.57|22
1646024950000|2022-02-28 05:09:10|307.52|304.62|307.53|304.63|307.57|304.67|307.51|304.61|17
1646024960000|2022-02-28 05:09:20|307.52|304.62|307.57|304.67|307.57|304.67|307.49|304.59|15
1646024970000|2022-02-28 05:09:30|307.59|304.69|307.69|304.79|307.69|304.79|307.59|304.69|23
1646024980000|2022-02-28 05:09:40|307.7|304.8|307.65|304.75|307.71|304.81|307.58|304.68|23
1646024990000|2022-02-28 05:09:50|307.61|304.71|307.66|304.76|307.68|304.78|307.61|304.71|12
1646025000000|2022-02-28 05:10:00|307.64|304.74|307.59|304.69|307.69|304.79|307.58|304.68|17
1646025010000|2022-02-28 05:10:10|307.6|304.7|307.57|304.67|307.61|304.71|307.55|304.65|17
1646025020000|2022-02-28 05:10:20|307.56|304.66|307.6|304.7|307.61|304.71|307.55|304.65|7
1646025030000|2022-02-28 05:10:30|307.58|304.68|307.72|304.82|307.73|304.83|307.54|304.64|21
1646025040000|2022-02-28 05:10:40|307.71|304.81|307.71|304.81|307.74|304.84|307.69|304.79|11
1646025050000|2022-02-28 05:10:50|307.72|304.82|307.7|304.8|307.73|304.83|307.67|304.77|11
1646025060000|2022-02-28 05:11:00|307.66|304.76|307.64|304.74|307.69|304.79|307.61|304.71|19
1646025070000|2022-02-28 05:11:10|307.62|304.72|307.61|304.71|307.63|304.73|307.59|304.69|16
1646025080000|2022-02-28 05:11:20|307.64|304.74|307.61|304.71|307.66|304.76|307.61|304.71|19
1646025090000|2022-02-28 05:11:30|307.62|304.72|307.68|304.78|307.71|304.81|307.62|304.72|16
1646025100000|2022-02-28 05:11:40|307.69|304.79|307.72|304.82|307.72|304.82|307.69|304.79|16
1646025110000|2022-02-28 05:11:50|307.71|304.81|307.8|304.9|307.81|304.91|307.67|304.77|22
1646025120000|2022-02-28 05:12:00|307.81|304.91|307.91|305.01|307.92|305.02|307.8|304.9|15
1646025130000|2022-02-28 05:12:10|307.92|305.02|307.95|305.05|307.96|305.06|307.87|304.97|15
1646025140000|2022-02-28 05:12:20|307.96|305.06|307.93|305.03|308.02|305.12|307.93|305.03|17
1646025150000|2022-02-28 05:12:30|307.94|305.04|307.94|305.04|307.95|305.05|307.93|305.03|14
1646025160000|2022-02-28 05:12:40|307.93|305.03|307.98|305.08|307.98|305.08|307.93|305.03|14
1646025170000|2022-02-28 05:12:50|307.97|305.07|307.86|304.96|307.97|305.07|307.85|304.95|12
1646025180000|2022-02-28 05:13:00|307.85|304.95|307.91|305.01|307.98|305.08|307.85|304.95|19
1646025190000|2022-02-28 05:13:10|307.92|305.02|307.99|305.09|308|305.1|307.92|305.02|14
1646025200000|2022-02-28 05:13:20|307.97|305.07|308.03|305.13|308.03|305.13|307.97|305.07|16
1646025210000|2022-02-28 05:13:30|308.02|305.12|308.03|305.13|308.03|305.13|308.02|305.12|2
1646025220000|2022-02-28 05:13:40|308.02|305.12|308.19|305.29|308.2|305.3|308.02|305.12|19
1646025230000|2022-02-28 05:13:50|308.17|305.27|308.45|305.55|308.48|305.58|308.14|305.24|25
1646025240000|2022-02-28 05:14:00|308.46|305.56|308.46|305.56|308.51|305.61|308.45|305.55|19
1646025250000|2022-02-28 05:14:10|308.48|305.58|308.58|305.68|308.6|305.7|308.43|305.53|21
1646025260000|2022-02-28 05:14:20|308.59|305.69|308.61|305.71|308.62|305.72|308.57|305.67|13
1646025270000|2022-02-28 05:14:30|308.6|305.7|308.57|305.67|308.62|305.72|308.54|305.64|21
1646025280000|2022-02-28 05:14:40|308.58|305.68|308.57|305.67|308.59|305.69|308.53|305.63|16
1646025290000|2022-02-28 05:14:50|308.56|305.66|308.69|305.79|308.69|305.79|308.55|305.65|22
1646025300000|2022-02-28 05:15:00|308.7|305.8|308.71|305.81|308.72|305.82|308.68|305.78|17
1646025310000|2022-02-28 05:15:10|308.7|305.8|308.77|305.87|308.79|305.89|308.7|305.8|20
1646025320000|2022-02-28 05:15:20|308.79|305.89|308.81|305.91|308.83|305.93|308.79|305.89|12
1646025330000|2022-02-28 05:15:30|308.82|305.92|308.82|305.92|308.85|305.95|308.78|305.88|9
1646025340000|2022-02-28 05:15:40|308.83|305.93|308.96|306.06|308.96|306.06|308.82|305.92|25
1646025350000|2022-02-28 05:15:50|308.97|306.07|309.02|306.12|309.03|306.13|308.97|306.07|15
1646025360000|2022-02-28 05:16:00|309.03|306.13|309.1|306.2|309.13|306.23|309|306.1|16
1646025370000|2022-02-28 05:16:10|309.09|306.19|309.07|306.17|309.09|306.19|309.02|306.12|13
1646025380000|2022-02-28 05:16:20|309.02|306.12|309.07|306.17|309.08|306.18|309.02|306.12|16
1646025390000|2022-02-28 05:16:30|309.06|306.16|309.06|306.16|309.08|306.18|309.03|306.13|20
1646025400000|2022-02-28 05:16:40|309.08|306.18|309.04|306.14|309.08|306.18|309.04|306.14|14
1646025410000|2022-02-28 05:16:50|309.05|306.15|309.07|306.17|309.08|306.18|309.04|306.14|12
1646025420000|2022-02-28 05:17:00|309.06|306.16|309.05|306.15|309.08|306.18|309.05|306.15|15
1646025430000|2022-02-28 05:17:10|309.06|306.16|308.95|306.05|309.06|306.16|308.94|306.04|16
1646025440000|2022-02-28 05:17:20|308.97|306.07|308.83|305.93|308.97|306.07|308.83|305.93|18
1646025450000|2022-02-28 05:17:30|308.84|305.94|308.91|306.01|308.94|306.04|308.84|305.94|16
1646025460000|2022-02-28 05:17:40|308.93|306.03|308.86|305.96|308.93|306.03|308.81|305.91|15
1646025470000|2022-02-28 05:17:50|308.84|305.94|308.82|305.92|308.87|305.97|308.81|305.91|18
1646025480000|2022-02-28 05:18:00|308.85|305.95|308.83|305.93|308.87|305.97|308.82|305.92|13
1646025490000|2022-02-28 05:18:10|308.86|305.96|308.89|305.99|308.94|306.04|308.86|305.96|16
1646025500000|2022-02-28 05:18:20|308.88|305.98|308.89|305.99|308.91|306.01|308.85|305.95|17
1646025510000|2022-02-28 05:18:30|308.9|306|308.91|306.01|308.93|306.03|308.88|305.98|13
1646025520000|2022-02-28 05:18:40|308.89|305.99|308.94|306.04|308.95|306.05|308.89|305.99|9
1646025530000|2022-02-28 05:18:50|308.93|306.03|308.92|306.02|308.93|306.03|308.86|305.96|22
1646025540000|2022-02-28 05:19:00|308.93|306.03|309.02|306.12|309.04|306.14|308.9|306|19
1646025550000|2022-02-28 05:19:10|308.97|306.07|309|306.1|309|306.1|308.95|306.05|10
1646025560000|2022-02-28 05:19:20|308.99|306.09|308.99|306.09|309|306.1|308.94|306.04|9
1646025570000|2022-02-28 05:19:30|308.98|306.08|308.88|305.98|308.98|306.08|308.87|305.97|8
1646025580000|2022-02-28 05:19:40|308.87|305.97|308.56|305.66|308.88|305.98|308.56|305.66|25
1646025590000|2022-02-28 05:19:50|308.55|305.65|308.16|305.26|308.55|305.65|308.16|305.26|27
1646025600000|2022-02-28 05:20:00|308.17|305.27|308.11|305.21|308.19|305.29|308.1|305.2|13
1646025610000|2022-02-28 05:20:10|308.13|305.23|308.13|305.23|308.24|305.34|308.11|305.21|23
1646025620000|2022-02-28 05:20:20|308.12|305.22|308.09|305.19|308.13|305.23|308.07|305.17|17
1646025630000|2022-02-28 05:20:30|308.1|305.2|308.08|305.18|308.13|305.23|308.08|305.18|18
1646025640000|2022-02-28 05:20:40|308.07|305.17|308.13|305.23|308.13|305.23|308.04|305.14|20
1646025650000|2022-02-28 05:20:50|308.14|305.24|308.21|305.31|308.25|305.35|308.14|305.24|19
1646025660000|2022-02-28 05:21:00|308.25|305.35|308.3|305.4|308.31|305.41|308.21|305.31|13
1646025670000|2022-02-28 05:21:10|308.31|305.41|308.5|305.6|308.5|305.6|308.26|305.36|13
1646025680000|2022-02-28 05:21:20|308.53|305.63|308.65|305.75|308.66|305.76|308.53|305.63|19
1646025690000|2022-02-28 05:21:30|308.63|305.73|308.54|305.64|308.65|305.75|308.54|305.64|13
1646025700000|2022-02-28 05:21:40|308.59|305.69|308.51|305.61|308.59|305.69|308.49|305.59|16
1646025710000|2022-02-28 05:21:50|308.52|305.62|308.59|305.69|308.61|305.71|308.52|305.62|15
1646025720000|2022-02-28 05:22:00|308.6|305.7|308.6|305.7|308.62|305.72|308.55|305.65|16
1646025730000|2022-02-28 05:22:10|308.59|305.69|308.66|305.76|308.66|305.76|308.58|305.68|13
1646025740000|2022-02-28 05:22:20|308.65|305.75|308.7|305.8|308.7|305.8|308.6|305.7|21
1646025750000|2022-02-28 05:22:30|308.68|305.78|308.69|305.79|308.75|305.85|308.67|305.77|14
1646025760000|2022-02-28 05:22:40|308.7|305.8|308.75|305.85|308.76|305.86|308.7|305.8|26
1646025770000|2022-02-28 05:22:50|308.76|305.86|308.75|305.85|308.77|305.87|308.72|305.82|12
1646025780000|2022-02-28 05:23:00|308.74|305.84|308.73|305.83|308.74|305.84|308.69|305.79|19
1646025790000|2022-02-28 05:23:10|308.74|305.84|308.74|305.84|308.75|305.85|308.72|305.82|19
1646025800000|2022-02-28 05:23:20|308.75|305.85|308.75|305.85|308.75|305.85|308.72|305.82|15
1646025810000|2022-02-28 05:23:30|308.72|305.82|308.68|305.78|308.75|305.85|308.68|305.78|18
1646025820000|2022-02-28 05:23:40|308.69|305.79|308.58|305.68|308.72|305.82|308.54|305.64|25
1646025830000|2022-02-28 05:23:50|308.59|305.69|308.7|305.8|308.7|305.8|308.58|305.68|14
1646025840000|2022-02-28 05:24:00|308.69|305.79|308.72|305.82|308.74|305.84|308.69|305.79|16
1646025850000|2022-02-28 05:24:10|308.74|305.84|308.78|305.88|308.81|305.91|308.74|305.84|14
1646025860000|2022-02-28 05:24:20|308.79|305.89|308.72|305.82|308.79|305.89|308.71|305.81|21
1646025870000|2022-02-28 05:24:30|308.73|305.83|308.72|305.82|308.76|305.86|308.67|305.77|19
1646025880000|2022-02-28 05:24:40|308.71|305.81|308.77|305.87|308.77|305.87|308.71|305.81|11
1646025890000|2022-02-28 05:24:50|308.75|305.85|308.77|305.87|308.78|305.88|308.73|305.83|12
1646025900000|2022-02-28 05:25:00|308.78|305.88|308.75|305.85|308.83|305.93|308.74|305.84|18
1646025910000|2022-02-28 05:25:10|308.73|305.83|308.65|305.75|308.74|305.84|308.63|305.73|15
1646025920000|2022-02-28 05:25:20|308.67|305.77|308.66|305.76|308.67|305.77|308.63|305.73|15
1646025930000|2022-02-28 05:25:30|308.65|305.75|308.63|305.73|308.67|305.77|308.6|305.7|15
1646025940000|2022-02-28 05:25:40|308.62|305.72|308.58|305.68|308.62|305.72|308.58|305.68|13
1646025950000|2022-02-28 05:25:50|308.57|305.67|308.49|305.59|308.57|305.67|308.47|305.57|24
1646025960000|2022-02-28 05:26:00|308.51|305.61|308.46|305.56|308.53|305.63|308.42|305.52|18
1646025970000|2022-02-28 05:26:10|308.45|305.55|308.23|305.33|308.47|305.57|308.21|305.31|21
1646025980000|2022-02-28 05:26:20|308.25|305.35|308.18|305.28|308.26|305.36|308.14|305.24|24
1646025990000|2022-02-28 05:26:30|308.17|305.27|308.23|305.33|308.23|305.33|308.12|305.22|17
1646026000000|2022-02-28 05:26:40|308.21|305.31|308.21|305.31|308.23|305.33|308.16|305.26|17
1646026010000|2022-02-28 05:26:50|308.17|305.27|308.23|305.33|308.29|305.39|308.17|305.27|25
1646026020000|2022-02-28 05:27:00|308.24|305.34|308.29|305.39|308.29|305.39|308.23|305.33|20
1646026030000|2022-02-28 05:27:10|308.27|305.37|308.33|305.43|308.36|305.46|308.27|305.37|12
1646026040000|2022-02-28 05:27:20|308.32|305.42|308.36|305.46|308.36|305.46|308.32|305.42|8
1646026050000|2022-02-28 05:27:30|308.37|305.47|308.16|305.26|308.38|305.48|308.15|305.25|16
1646026060000|2022-02-28 05:27:40|308.14|305.24|308.05|305.15|308.14|305.24|308.05|305.15|16
1646026070000|2022-02-28 05:27:50|308.07|305.17|307.93|305.03|308.07|305.17|307.83|304.93|24
1646026080000|2022-02-28 05:28:00|307.94|305.04|307.91|305.01|307.96|305.06|307.89|304.99|19
1646026090000|2022-02-28 05:28:10|307.89|304.99|307.99|305.09|308.03|305.13|307.89|304.99|20
1646026100000|2022-02-28 05:28:20|308|305.1|308.03|305.13|308.05|305.15|308|305.1|11
1646026110000|2022-02-28 05:28:30|308.01|305.11|308.15|305.25|308.17|305.27|308|305.1|21
1646026120000|2022-02-28 05:28:40|308.14|305.24|308.1|305.2|308.18|305.28|308.06|305.16|16
1646026130000|2022-02-28 05:28:50|308.07|305.17|308.06|305.16|308.13|305.23|308.06|305.16|17
1646026140000|2022-02-28 05:29:00|308.07|305.17|308.06|305.16|308.07|305.17|308.02|305.12|14
1646026150000|2022-02-28 05:29:10|308.07|305.17|308.17|305.27|308.18|305.28|308.04|305.14|16
1646026160000|2022-02-28 05:29:20|308.16|305.26|308.15|305.25|308.18|305.28|308.14|305.24|10
1646026170000|2022-02-28 05:29:30|308.14|305.24|308.38|305.48|308.39|305.49|308.14|305.24|18
1646026180000|2022-02-28 05:29:40|308.37|305.47|308.44|305.54|308.44|305.54|308.31|305.41|20
1646026190000|2022-02-28 05:29:50|308.46|305.56|308.49|305.59|308.58|305.68|308.45|305.55|22
1646026200000|2022-02-28 05:30:00|308.54|305.64|308.7|305.8|308.7|305.8|308.54|305.64|23
1646026210000|2022-02-28 05:30:10|308.69|305.79|308.68|305.78|308.69|305.79|308.62|305.72|24
1646026220000|2022-02-28 05:30:20|308.69|305.79|308.69|305.79|308.7|305.8|308.59|305.69|24
1646026230000|2022-02-28 05:30:30|308.68|305.78|308.63|305.73|308.69|305.79|308.63|305.73|17
1646026240000|2022-02-28 05:30:40|308.62|305.72|308.65|305.75|308.69|305.79|308.61|305.71|19
1646026250000|2022-02-28 05:30:50|308.66|305.76|308.64|305.74|308.71|305.81|308.63|305.73|21
1646026260000|2022-02-28 05:31:00|308.65|305.75|308.18|305.28|308.65|305.75|308.17|305.27|27
1646026270000|2022-02-28 05:31:10|308.17|305.27|308.11|305.21|308.17|305.27|308.01|305.11|23
1646026280000|2022-02-28 05:31:20|308.12|305.22|308.08|305.18|308.12|305.22|308.07|305.17|18
1646026290000|2022-02-28 05:31:30|308.09|305.19|307.93|305.03|308.1|305.2|307.92|305.02|17
1646026300000|2022-02-28 05:31:40|307.92|305.02|307.66|304.76|307.92|305.02|307.66|304.76|21
1646026310000|2022-02-28 05:31:50|307.67|304.77|307.65|304.75|307.74|304.84|307.65|304.75|24
1646026320000|2022-02-28 05:32:00|307.63|304.73|307.65|304.75|307.72|304.82|307.6|304.7|22
1646026330000|2022-02-28 05:32:10|307.66|304.76|307.62|304.72|307.7|304.8|307.6|304.7|20
1646026340000|2022-02-28 05:32:20|307.61|304.71|307.61|304.71|307.7|304.8|307.6|304.7|22
1646026350000|2022-02-28 05:32:30|307.62|304.72|307.73|304.83|307.73|304.83|307.58|304.68|25
1646026360000|2022-02-28 05:32:40|307.72|304.82|307.67|304.77|307.72|304.82|307.65|304.75|15
1646026370000|2022-02-28 05:32:50|307.68|304.78|307.59|304.69|307.73|304.83|307.58|304.68|21
1646026380000|2022-02-28 05:33:00|307.6|304.7|307.56|304.66|307.67|304.77|307.52|304.62|19
1646026390000|2022-02-28 05:33:10|307.55|304.65|307.62|304.72|307.64|304.74|307.55|304.65|16
1646026400000|2022-02-28 05:33:20|307.63|304.73|307.63|304.73|307.64|304.74|307.61|304.71|16
1646026410000|2022-02-28 05:33:30|307.62|304.72|307.64|304.74|307.7|304.8|307.6|304.7|18
1646026420000|2022-02-28 05:33:40|307.63|304.73|307.59|304.69|307.65|304.75|307.59|304.69|19
1646026430000|2022-02-28 05:33:50|307.6|304.7|307.57|304.67|307.65|304.75|307.56|304.66|17
1646026440000|2022-02-28 05:34:00|307.56|304.66|307.61|304.71|307.68|304.78|307.56|304.66|19
1646026450000|2022-02-28 05:34:10|307.6|304.7|307.58|304.68|307.65|304.75|307.57|304.67|21
1646026460000|2022-02-28 05:34:20|307.59|304.69|307.59|304.69|307.59|304.69|307.56|304.66|19
1646026470000|2022-02-28 05:34:30|307.57|304.67|307.59|304.69|307.63|304.73|307.54|304.64|17
1646026480000|2022-02-28 05:34:40|307.6|304.7|307.58|304.68|307.66|304.76|307.57|304.67|19
1646026490000|2022-02-28 05:34:50|307.59|304.69|307.57|304.67|307.6|304.7|307.57|304.67|13
1646026500000|2022-02-28 05:35:00|307.55|304.65|307.6|304.7|307.65|304.75|307.55|304.65|24
1646026510000|2022-02-28 05:35:10|307.61|304.71|307.59|304.69|307.67|304.77|307.59|304.69|19
1646026520000|2022-02-28 05:35:20|307.58|304.68|307.41|304.51|307.58|304.68|307.39|304.49|19
1646026530000|2022-02-28 05:35:30|307.4|304.5|307.27|304.37|307.43|304.53|307.25|304.35|22
1646026540000|2022-02-28 05:35:40|307.28|304.38|307.25|304.35|307.31|304.41|307.17|304.27|19
1646026550000|2022-02-28 05:35:50|307.26|304.36|307.29|304.39|307.29|304.39|307.24|304.34|15
1646026560000|2022-02-28 05:36:00|307.3|304.4|307.38|304.48|307.41|304.51|307.3|304.4|18
1646026570000|2022-02-28 05:36:10|307.37|304.47|307.25|304.35|307.38|304.48|307.23|304.33|20
1646026580000|2022-02-28 05:36:20|307.24|304.34|307.37|304.47|307.4|304.5|307.24|304.34|19
1646026590000|2022-02-28 05:36:30|307.36|304.46|307.41|304.51|307.42|304.52|307.35|304.45|18
1646026600000|2022-02-28 05:36:40|307.4|304.5|307.4|304.5|307.43|304.53|307.4|304.5|7
1646026610000|2022-02-28 05:36:50|307.42|304.52|307.41|304.51|307.43|304.53|307.39|304.49|8
1646026620000|2022-02-28 05:37:00|307.39|304.49|307.42|304.52|307.43|304.53|307.39|304.49|11
1646026630000|2022-02-28 05:37:10|307.41|304.51|307.44|304.54|307.5|304.6|307.39|304.49|19
1646026640000|2022-02-28 05:37:20|307.43|304.53|307.37|304.47|307.46|304.56|307.37|304.47|10
1646026650000|2022-02-28 05:37:30|307.35|304.45|307.31|304.41|307.36|304.46|307.28|304.38|19
1646026660000|2022-02-28 05:37:40|307.33|304.43|307.23|304.33|307.34|304.44|307.23|304.33|13
1646026670000|2022-02-28 05:37:50|307.25|304.35|307.31|304.41|307.32|304.42|307.23|304.33|13
1646026680000|2022-02-28 05:38:00|307.32|304.42|307.25|304.35|307.32|304.42|307.23|304.33|19
1646026690000|2022-02-28 05:38:10|307.27|304.37|307.17|304.27|307.28|304.38|307.17|304.27|13
1646026700000|2022-02-28 05:38:20|307.2|304.3|307.33|304.43|307.33|304.43|307.2|304.3|21
1646026710000|2022-02-28 05:38:30|307.3|304.4|307.3|304.4|307.34|304.44|307.28|304.38|15
1646026720000|2022-02-28 05:38:40|307.29|304.39|307.44|304.54|307.44|304.54|307.29|304.39|20
1646026730000|2022-02-28 05:38:50|307.42|304.52|307.36|304.46|307.44|304.54|307.35|304.45|15
1646026740000|2022-02-28 05:39:00|307.37|304.47|307.43|304.53|307.44|304.54|307.34|304.44|14
1646026750000|2022-02-28 05:39:10|307.42|304.52|307.5|304.6|307.5|304.6|307.4|304.5|18
1646026760000|2022-02-28 05:39:20|307.51|304.61|307.5|304.6|307.52|304.62|307.47|304.57|12
1646026770000|2022-02-28 05:39:30|307.52|304.62|307.48|304.58|307.52|304.62|307.45|304.55|14
1646026780000|2022-02-28 05:39:40|307.51|304.61|307.56|304.66|307.57|304.67|307.48|304.58|16
1646026790000|2022-02-28 05:39:50|307.57|304.67|307.5|304.6|307.61|304.71|307.48|304.58|19
1646026800000|2022-02-28 05:40:00|307.51|304.61|307.38|304.48|307.52|304.62|307.37|304.47|15
1646026810000|2022-02-28 05:40:10|307.4|304.5|307.27|304.37|307.41|304.51|307.23|304.33|18
1646026820000|2022-02-28 05:40:20|307.26|304.36|307.21|304.31|307.26|304.36|307.21|304.31|14
1646026830000|2022-02-28 05:40:30|307.22|304.32|307.25|304.35|307.25|304.35|307.19|304.29|12
1646026840000|2022-02-28 05:40:40|307.22|304.32|307.23|304.33|307.25|304.35|307.21|304.31|8
1646026850000|2022-02-28 05:40:50|307.26|304.36|307.17|304.27|307.26|304.36|307.14|304.24|12
1646026860000|2022-02-28 05:41:00|307.16|304.26|306.98|304.08|307.16|304.26|306.96|304.06|17
1646026870000|2022-02-28 05:41:10|306.97|304.07|306.96|304.06|306.98|304.08|306.95|304.05|12
1646026880000|2022-02-28 05:41:20|307|304.1|307.09|304.19|307.09|304.19|306.98|304.08|17
1646026890000|2022-02-28 05:41:30|307.1|304.2|307.09|304.19|307.13|304.23|307.09|304.19|11
1646026900000|2022-02-28 05:41:40|307.1|304.2|307.1|304.2|307.14|304.24|307.09|304.19|15
1646026910000|2022-02-28 05:41:50|307.09|304.19|307.08|304.18|307.17|304.27|307.08|304.18|13
1646026920000|2022-02-28 05:42:00|307.09|304.19|307.18|304.28|307.2|304.3|307.09|304.19|14
1646026930000|2022-02-28 05:42:10|307.17|304.27|307.19|304.29|307.19|304.29|307.13|304.23|17
1646026940000|2022-02-28 05:42:20|307.18|304.28|307.23|304.33|307.23|304.33|307.18|304.28|13
1646026950000|2022-02-28 05:42:30|307.22|304.32|307.15|304.25|307.22|304.32|307.12|304.22|14
1646026960000|2022-02-28 05:42:40|307.13|304.23|307.08|304.18|307.14|304.24|307.04|304.14|19
1646026970000|2022-02-28 05:42:50|307.1|304.2|307.09|304.19|307.12|304.22|307.08|304.18|15
1646026980000|2022-02-28 05:43:00|307.08|304.18|307.08|304.18|307.13|304.23|307.06|304.16|15
1646026990000|2022-02-28 05:43:10|307.05|304.15|307.07|304.17|307.18|304.28|307.05|304.15|17
1646027000000|2022-02-28 05:43:20|307.08|304.18|307.18|304.28|307.19|304.29|307.07|304.17|21
1646027010000|2022-02-28 05:43:30|307.19|304.29|307.2|304.3|307.22|304.32|307.18|304.28|14
1646027020000|2022-02-28 05:43:40|307.22|304.32|307.15|304.25|307.22|304.32|307.15|304.25|15
1646027030000|2022-02-28 05:43:50|307.18|304.28|307.15|304.25|307.18|304.28|307.15|304.25|10
1646027040000|2022-02-28 05:44:00|307.17|304.27|307.2|304.3|307.23|304.33|307.14|304.24|15
1646027050000|2022-02-28 05:44:10|307.19|304.29|307.15|304.25|307.21|304.31|307.09|304.19|23
1646027060000|2022-02-28 05:44:20|307.14|304.24|307.08|304.18|307.15|304.25|307.07|304.17|15
1646027070000|2022-02-28 05:44:30|307.07|304.17|307.11|304.21|307.11|304.21|307.03|304.13|21
1646027080000|2022-02-28 05:44:40|307.1|304.2|307.08|304.18|307.11|304.21|307.06|304.16|20
1646027090000|2022-02-28 05:44:50|307.11|304.21|307.24|304.34|307.24|304.34|307.11|304.21|19
1646027100000|2022-02-28 05:45:00|307.23|304.33|307.28|304.38|307.38|304.48|307.23|304.33|20
1646027110000|2022-02-28 05:45:10|307.27|304.37|307.28|304.38|307.28|304.38|307.24|304.34|14
1646027120000|2022-02-28 05:45:20|307.27|304.37|307.22|304.32|307.28|304.38|307.21|304.31|13
1646027130000|2022-02-28 05:45:30|307.23|304.33|307.23|304.33|307.23|304.33|307.09|304.19|28
1646027140000|2022-02-28 05:45:40|307.22|304.32|307.16|304.26|307.22|304.32|307.13|304.23|18
1646027150000|2022-02-28 05:45:50|307.17|304.27|307.24|304.34|307.25|304.35|307.15|304.25|18
1646027160000|2022-02-28 05:46:00|307.22|304.32|307.16|304.26|307.24|304.34|307.15|304.25|13
1646027170000|2022-02-28 05:46:10|307.15|304.25|307.13|304.23|307.19|304.29|307.1|304.2|14
1646027180000|2022-02-28 05:46:20|307.12|304.22|307.15|304.25|307.15|304.25|307.11|304.21|16
1646027190000|2022-02-28 05:46:30|307.11|304.21|307.19|304.29|307.19|304.29|307.11|304.21|16
1646027200000|2022-02-28 05:46:40|307.2|304.3|307.15|304.25|307.2|304.3|307.14|304.24|12
1646027210000|2022-02-28 05:46:50|307.17|304.27|307.16|304.26|307.2|304.3|307.13|304.23|14
1646027220000|2022-02-28 05:47:00|307.17|304.27|307.17|304.27|307.24|304.34|307.15|304.25|19
1646027230000|2022-02-28 05:47:10|307.18|304.28|307.17|304.27|307.19|304.29|307.15|304.25|11
1646027240000|2022-02-28 05:47:20|307.15|304.25|307.11|304.21|307.21|304.31|307.1|304.2|21
1646027250000|2022-02-28 05:47:30|307.1|304.2|306.97|304.07|307.1|304.2|306.97|304.07|17
1646027260000|2022-02-28 05:47:40|306.98|304.08|306.92|304.02|307.01|304.11|306.91|304.01|17
1646027270000|2022-02-28 05:47:50|306.93|304.03|306.95|304.05|306.99|304.09|306.91|304.01|14
1646027280000|2022-02-28 05:48:00|307.04|304.14|306.98|304.08|307.06|304.16|306.98|304.08|17
1646027290000|2022-02-28 05:48:10|306.99|304.09|306.98|304.08|307|304.1|306.96|304.06|9
1646027300000|2022-02-28 05:48:20|306.99|304.09|307|304.1|307.02|304.12|306.99|304.09|10
1646027310000|2022-02-28 05:48:30|307.01|304.11|307.06|304.16|307.08|304.18|307|304.1|12
1646027320000|2022-02-28 05:48:40|307.05|304.15|306.94|304.04|307.06|304.16|306.94|304.04|17
1646027330000|2022-02-28 05:48:50|306.93|304.03|306.95|304.05|306.98|304.08|306.92|304.02|15
1646027340000|2022-02-28 05:49:00|306.96|304.06|306.97|304.07|307.03|304.13|306.96|304.06|14
1646027350000|2022-02-28 05:49:10|306.98|304.08|306.99|304.09|307.02|304.12|306.98|304.08|17
1646027360000|2022-02-28 05:49:20|306.98|304.08|307|304.1|307.03|304.13|306.98|304.08|18
1646027370000|2022-02-28 05:49:30|306.98|304.08|306.87|303.97|307|304.1|306.87|303.97|12
1646027380000|2022-02-28 05:49:40|306.84|303.94|306.78|303.88|306.84|303.94|306.75|303.85|12
1646027390000|2022-02-28 05:49:50|306.77|303.87|306.86|303.96|306.9|304|306.77|303.87|15
1646027400000|2022-02-28 05:50:00|306.87|303.97|306.85|303.95|306.94|304.04|306.83|303.93|21
1646027410000|2022-02-28 05:50:10|306.84|303.94|306.79|303.89|306.93|304.03|306.78|303.88|19
1646027420000|2022-02-28 05:50:20|306.78|303.88|306.86|303.96|306.86|303.96|306.78|303.88|12
1646027430000|2022-02-28 05:50:30|306.87|303.97|306.94|304.04|306.94|304.04|306.86|303.96|17
1646027440000|2022-02-28 05:50:40|306.91|304.01|306.9|304|306.91|304.01|306.87|303.97|12
1646027450000|2022-02-28 05:50:50|306.89|303.99|306.89|303.99|306.92|304.02|306.85|303.95|14
1646027460000|2022-02-28 05:51:00|306.9|304|306.89|303.99|306.93|304.03|306.88|303.98|15
1646027470000|2022-02-28 05:51:10|306.91|304.01|306.96|304.06|306.96|304.06|306.91|304.01|13
1646027480000|2022-02-28 05:51:20|306.91|304.01|306.76|303.86|306.91|304.01|306.75|303.85|12
1646027490000|2022-02-28 05:51:30|306.77|303.87|306.75|303.85|306.82|303.92|306.75|303.85|14
1646027500000|2022-02-28 05:51:40|306.76|303.86|306.64|303.74|306.77|303.87|306.64|303.74|11
1646027510000|2022-02-28 05:51:50|306.63|303.73|306.65|303.75|306.68|303.78|306.63|303.73|7
1646027520000|2022-02-28 05:52:00|306.64|303.74|306.81|303.91|306.81|303.91|306.64|303.74|20
1646027530000|2022-02-28 05:52:10|306.79|303.89|306.87|303.97|306.87|303.97|306.79|303.89|20
1646027540000|2022-02-28 05:52:20|306.85|303.95|306.82|303.92|306.85|303.95|306.8|303.9|10
1646027550000|2022-02-28 05:52:30|306.81|303.91|306.5|303.6|306.81|303.91|306.5|303.6|26
1646027560000|2022-02-28 05:52:40|306.49|303.59|306.54|303.64|306.6|303.7|306.48|303.58|26
1646027570000|2022-02-28 05:52:50|306.55|303.65|306.59|303.69|306.61|303.71|306.52|303.62|16
1646027580000|2022-02-28 05:53:00|306.57|303.67|306.71|303.81|306.75|303.85|306.57|303.67|20
1646027590000|2022-02-28 05:53:10|306.72|303.82|306.76|303.86|306.76|303.86|306.71|303.81|17
1646027600000|2022-02-28 05:53:20|306.75|303.85|306.81|303.91|306.84|303.94|306.75|303.85|18
1646027610000|2022-02-28 05:53:30|306.82|303.92|306.89|303.99|306.93|304.03|306.79|303.89|15
1646027620000|2022-02-28 05:53:40|306.9|304|306.77|303.87|306.97|304.07|306.77|303.87|24
1646027630000|2022-02-28 05:53:50|306.78|303.88|306.96|304.06|306.96|304.06|306.78|303.88|20
1646027640000|2022-02-28 05:54:00|306.95|304.05|307|304.1|307.08|304.18|306.95|304.05|21
1646027650000|2022-02-28 05:54:10|307.01|304.11|306.99|304.09|307.04|304.14|306.99|304.09|17
1646027660000|2022-02-28 05:54:20|307|304.1|306.91|304.01|307|304.1|306.89|303.99|21
1646027670000|2022-02-28 05:54:30|306.92|304.02|306.97|304.07|306.98|304.08|306.92|304.02|16
1646027680000|2022-02-28 05:54:40|306.96|304.06|306.93|304.03|306.97|304.07|306.89|303.99|19
1646027690000|2022-02-28 05:54:50|306.92|304.02|306.95|304.05|306.97|304.07|306.92|304.02|14
1646027700000|2022-02-28 05:55:00|306.96|304.06|307.06|304.16|307.09|304.19|306.96|304.06|19
1646027710000|2022-02-28 05:55:10|307.04|304.14|307.02|304.12|307.08|304.18|306.99|304.09|21
1646027720000|2022-02-28 05:55:20|307.04|304.14|307.08|304.18|307.09|304.19|307.04|304.14|13
1646027730000|2022-02-28 05:55:30|307.07|304.17|307.11|304.21|307.12|304.22|307.02|304.12|18
1646027740000|2022-02-28 05:55:40|307.12|304.22|307.22|304.32|307.23|304.33|307.08|304.18|19
1646027750000|2022-02-28 05:55:50|307.3|304.4|307.27|304.37|307.36|304.46|307.24|304.34|20
1646027760000|2022-02-28 05:56:00|307.29|304.39|307.27|304.37|307.37|304.47|307.25|304.35|19
1646027770000|2022-02-28 05:56:10|307.28|304.38|307.27|304.37|307.33|304.43|307.26|304.36|14
1646027780000|2022-02-28 05:56:20|307.26|304.36|307.27|304.37|307.31|304.41|307.21|304.31|18
1646027790000|2022-02-28 05:56:30|307.26|304.36|307.32|304.42|307.37|304.47|307.24|304.34|21
1646027800000|2022-02-28 05:56:40|307.34|304.44|307.44|304.54|307.46|304.56|307.3|304.4|23
1646027810000|2022-02-28 05:56:50|307.45|304.55|307.53|304.63|307.54|304.64|307.4|304.5|22
1646027820000|2022-02-28 05:57:00|307.54|304.64|307.54|304.64|307.6|304.7|307.53|304.63|16
1646027830000|2022-02-28 05:57:10|307.53|304.63|307.94|305.04|307.94|305.04|307.53|304.63|16
1646027840000|2022-02-28 05:57:20|307.89|304.99|307.97|305.07|308.02|305.12|307.89|304.99|15
1646027850000|2022-02-28 05:57:30|307.94|305.04|307.95|305.05|307.95|305.05|307.89|304.99|19
1646027860000|2022-02-28 05:57:40|307.96|305.06|307.87|304.97|307.96|305.06|307.86|304.96|16
1646027870000|2022-02-28 05:57:50|307.88|304.98|307.82|304.92|307.9|305|307.82|304.92|19
1646027880000|2022-02-28 05:58:00|307.78|304.88|307.74|304.84|307.78|304.88|307.71|304.81|16
1646027890000|2022-02-28 05:58:10|307.73|304.83|307.73|304.83|307.75|304.85|307.72|304.82|11
1646027900000|2022-02-28 05:58:20|307.72|304.82|307.75|304.85|307.8|304.9|307.71|304.81|15
1646027910000|2022-02-28 05:58:30|307.79|304.89|307.9|305|307.93|305.03|307.79|304.89|18
1646027920000|2022-02-28 05:58:40|307.87|304.97|307.9|305|307.98|305.08|307.87|304.97|22
1646027930000|2022-02-28 05:58:50|307.91|305.01|307.98|305.08|308.03|305.13|307.9|305|25
1646027940000|2022-02-28 05:59:00|308|305.1|308.07|305.17|308.07|305.17|307.93|305.03|22
1646027950000|2022-02-28 05:59:10|308.06|305.16|308.08|305.18|308.1|305.2|308.03|305.13|18
1646027960000|2022-02-28 05:59:20|308.09|305.19|308.05|305.15|308.09|305.19|308.05|305.15|15
1646027970000|2022-02-28 05:59:30|308.03|305.13|307.99|305.09|308.05|305.15|307.99|305.09|13
1646027980000|2022-02-28 05:59:40|307.98|305.08|307.95|305.05|307.99|305.09|307.91|305.01|17
1646027990000|2022-02-28 05:59:50|307.96|305.06|307.94|305.04|307.98|305.08|307.94|305.04|15
1646028000000|2022-02-28 06:00:00|307.95|305.05|308.07|305.17|308.11|305.21|307.95|305.05|21
1646028010000|2022-02-28 06:00:10|308.08|305.18|308.18|305.28|308.19|305.29|308.07|305.17|18
1646028020000|2022-02-28 06:00:20|308.16|305.26|308.21|305.31|308.25|305.35|308.14|305.24|26
1646028030000|2022-02-28 06:00:30|308.24|305.34|308.11|305.21|308.25|305.35|308.11|305.21|22
1646028040000|2022-02-28 06:00:40|308.12|305.22|308.11|305.21|308.17|305.27|308.1|305.2|19
1646028050000|2022-02-28 06:00:50|308.1|305.2|307.99|305.09|308.12|305.22|307.93|305.03|26
1646028060000|2022-02-28 06:01:00|307.96|305.06|307.98|305.08|308.02|305.12|307.93|305.03|19
1646028070000|2022-02-28 06:01:10|307.99|305.09|308.15|305.25|308.15|305.25|307.98|305.08|15
1646028080000|2022-02-28 06:01:20|308.18|305.28|308.21|305.31|308.24|305.34|308.13|305.23|22
1646028090000|2022-02-28 06:01:30|308.22|305.32|308.23|305.33|308.25|305.35|308.17|305.27|21
1646028100000|2022-02-28 06:01:40|308.22|305.32|308.31|305.41|308.31|305.41|308.22|305.32|21
1646028110000|2022-02-28 06:01:50|308.32|305.42|308.42|305.52|308.48|305.58|308.29|305.39|24
1646028120000|2022-02-28 06:02:00|308.43|305.53|308.46|305.56|308.52|305.62|308.43|305.53|17
1646028130000|2022-02-28 06:02:10|308.47|305.57|308.45|305.55|308.52|305.62|308.42|305.52|21
1646028140000|2022-02-28 06:02:20|308.46|305.56|308.48|305.58|308.5|305.6|308.42|305.52|17
1646028150000|2022-02-28 06:02:30|308.49|305.59|308.51|305.61|308.55|305.65|308.47|305.57|16
1646028160000|2022-02-28 06:02:40|308.54|305.64|308.59|305.69|308.59|305.69|308.51|305.61|15
1646028170000|2022-02-28 06:02:50|308.6|305.7|308.65|305.75|308.67|305.77|308.55|305.65|19
1646028180000|2022-02-28 06:03:00|308.66|305.76|308.53|305.63|308.66|305.76|308.52|305.62|22
1646028190000|2022-02-28 06:03:10|308.54|305.64|308.53|305.63|308.59|305.69|308.49|305.59|19
1646028200000|2022-02-28 06:03:20|308.54|305.64|308.59|305.69|308.6|305.7|308.54|305.64|19
1646028210000|2022-02-28 06:03:30|308.6|305.7|308.72|305.82|308.72|305.82|308.6|305.7|21
1646028220000|2022-02-28 06:03:40|308.73|305.83|308.82|305.92|308.83|305.93|308.73|305.83|24
1646028230000|2022-02-28 06:03:50|308.79|305.89|308.79|305.89|308.85|305.95|308.78|305.88|13
1646028240000|2022-02-28 06:04:00|308.82|305.92|308.84|305.94|308.85|305.95|308.8|305.9|8
1646028250000|2022-02-28 06:04:10|308.83|305.93|308.84|305.94|308.88|305.98|308.78|305.88|18
1646028260000|2022-02-28 06:04:20|308.83|305.93|308.92|306.02|308.93|306.03|308.81|305.91|13
1646028270000|2022-02-28 06:04:30|308.88|305.98|308.71|305.81|308.94|306.04|308.71|305.81|17
1646028280000|2022-02-28 06:04:40|308.7|305.8|308.66|305.76|308.71|305.81|308.64|305.74|18
1646028290000|2022-02-28 06:04:50|308.64|305.74|308.67|305.77|308.74|305.84|308.64|305.74|20
1646028300000|2022-02-28 06:05:00|308.66|305.76|308.67|305.77|308.7|305.8|308.65|305.75|15
1646028310000|2022-02-28 06:05:10|308.68|305.78|308.67|305.77|308.7|305.8|308.65|305.75|17
1646028320000|2022-02-28 06:05:20|308.66|305.76|308.69|305.79|308.74|305.84|308.66|305.76|21
1646028330000|2022-02-28 06:05:30|308.7|305.8|308.68|305.78|308.71|305.81|308.67|305.77|24
1646028340000|2022-02-28 06:05:40|308.7|305.8|308.76|305.86|308.77|305.87|308.66|305.76|23
1646028350000|2022-02-28 06:05:50|308.72|305.82|308.76|305.86|308.76|305.86|308.69|305.79|17
1646028360000|2022-02-28 06:06:00|308.77|305.87|308.85|305.95|308.86|305.96|308.73|305.83|19
1646028370000|2022-02-28 06:06:10|308.86|305.96|308.83|305.93|308.89|305.99|308.83|305.93|12
1646028380000|2022-02-28 06:06:20|308.86|305.96|309|306.1|309|306.1|308.85|305.95|16
1646028390000|2022-02-28 06:06:30|309.01|306.11|309.01|306.11|309.02|306.12|308.95|306.05|15
1646028400000|2022-02-28 06:06:40|309.02|306.12|309.08|306.18|309.08|306.18|308.99|306.09|19
1646028410000|2022-02-28 06:06:50|309.09|306.19|309.05|306.15|309.1|306.2|309.01|306.11|18
1646028420000|2022-02-28 06:07:00|309.04|306.14|309|306.1|309.06|306.16|309|306.1|15
1646028430000|2022-02-28 06:07:10|309.02|306.12|309|306.1|309.05|306.15|308.98|306.08|19
1646028440000|2022-02-28 06:07:20|309.04|306.14|309.04|306.14|309.05|306.15|309.01|306.11|17
1646028450000|2022-02-28 06:07:30|309.02|306.12|309|306.1|309.03|306.13|308.99|306.09|14
1646028460000|2022-02-28 06:07:40|308.99|306.09|309.06|306.16|309.06|306.16|308.99|306.09|15
1646028470000|2022-02-28 06:07:50|309.02|306.12|308.99|306.09|309.02|306.12|308.94|306.04|19
1646028480000|2022-02-28 06:08:00|309|306.1|308.77|305.87|309|306.1|308.77|305.87|25
1646028490000|2022-02-28 06:08:10|308.8|305.9|308.51|305.61|308.81|305.91|308.51|305.61|26
1646028500000|2022-02-28 06:08:20|308.5|305.6|308.39|305.49|308.57|305.67|308.35|305.45|25
1646028510000|2022-02-28 06:08:30|308.38|305.48|308.39|305.49|308.45|305.55|308.34|305.44|21
1646028520000|2022-02-28 06:08:40|308.42|305.52|308.24|305.34|308.44|305.54|308.24|305.34|17
1646028530000|2022-02-28 06:08:50|308.23|305.33|308.02|305.12|308.28|305.38|307.96|305.06|26
1646028540000|2022-02-28 06:09:00|308.03|305.13|307.67|304.77|308.03|305.13|307.67|304.77|25
1646028550000|2022-02-28 06:09:10|307.65|304.75|307.5|304.6|307.65|304.75|307.43|304.53|25
1646028560000|2022-02-28 06:09:20|307.48|304.58|307.44|304.54|307.49|304.59|307.38|304.48|22
1646028570000|2022-02-28 06:09:30|307.45|304.55|307.41|304.51|307.58|304.68|307.4|304.5|24
1646028580000|2022-02-28 06:09:40|307.42|304.52|307.17|304.27|307.42|304.52|307.17|304.27|23
1646028590000|2022-02-28 06:09:50|307.18|304.28|306.74|303.84|307.18|304.28|306.73|303.83|33
1646028600000|2022-02-28 06:10:00|306.75|303.85|306.64|303.74|306.82|303.92|306.64|303.74|26
1646028610000|2022-02-28 06:10:10|306.6|303.7|306.3|303.4|306.63|303.73|306.3|303.4|26
1646028620000|2022-02-28 06:10:20|306.26|303.36|305.82|302.92|306.26|303.36|305.79|302.89|29
1646028630000|2022-02-28 06:10:30|305.83|302.93|305.9|303|306.02|303.12|305.83|302.93|25
1646028640000|2022-02-28 06:10:40|305.92|303.02|305.93|303.03|305.97|303.07|305.83|302.93|24
1646028650000|2022-02-28 06:10:50|305.9|303|305.8|302.9|305.92|303.02|305.8|302.9|23
1646028660000|2022-02-28 06:11:00|305.77|302.87|305.62|302.72|305.77|302.87|305.42|302.52|30
1646028670000|2022-02-28 06:11:10|305.57|302.67|305.01|302.11|305.57|302.67|304.99|302.09|29
1646028680000|2022-02-28 06:11:20|304.98|302.08|304.87|301.97|305.06|302.16|304.8|301.9|28
1646028690000|2022-02-28 06:11:30|304.86|301.96|304.55|301.65|304.86|301.96|304.31|301.41|34
1646028700000|2022-02-28 06:11:40|304.54|301.64|304.48|301.58|304.76|301.86|304.39|301.49|32
1646028710000|2022-02-28 06:11:50|304.53|301.63|304.58|301.68|304.63|301.73|304.51|301.61|20
1646028720000|2022-02-28 06:12:00|304.59|301.69|304.38|301.48|304.59|301.69|304.35|301.45|22
1646028730000|2022-02-28 06:12:10|304.39|301.49|303.87|300.97|304.4|301.5|303.83|300.93|26
1646028740000|2022-02-28 06:12:20|303.86|300.96|303.77|300.87|303.86|300.96|303.6|300.7|23
1646028750000|2022-02-28 06:12:30|303.8|300.9|304.07|301.17|304.08|301.18|303.79|300.89|32
1646028760000|2022-02-28 06:12:40|304.06|301.16|303.84|300.94|304.1|301.2|303.72|300.82|28
1646028770000|2022-02-28 06:12:50|303.86|300.96|303.74|300.84|303.9|301|303.7|300.8|25
1646028780000|2022-02-28 06:13:00|303.75|300.85|303.95|301.05|303.95|301.05|303.74|300.84|27
1646028790000|2022-02-28 06:13:10|303.97|301.07|304.25|301.35|304.25|301.35|303.97|301.07|26
1646028800000|2022-02-28 06:13:20|304.26|301.36|304.33|301.43|304.41|301.51|304.26|301.36|22
1646028810000|2022-02-28 06:13:30|304.32|301.42|304.22|301.32|304.35|301.45|304.19|301.29|27
1646028820000|2022-02-28 06:13:40|304.21|301.31|304.37|301.47|304.38|301.48|304.16|301.26|26
1646028830000|2022-02-28 06:13:50|304.36|301.46|304.7|301.8|304.71|301.81|304.36|301.46|27
1646028840000|2022-02-28 06:14:00|304.68|301.78|304.99|302.09|304.99|302.09|304.61|301.71|29
1646028850000|2022-02-28 06:14:10|305.01|302.11|305.32|302.42|305.32|302.42|305.01|302.11|24
1646028860000|2022-02-28 06:14:20|305.31|302.41|305.47|302.57|305.47|302.57|305.19|302.29|23
1646028870000|2022-02-28 06:14:30|305.44|302.54|305.68|302.78|305.68|302.78|305.44|302.54|26
1646028880000|2022-02-28 06:14:40|305.7|302.8|305.98|303.08|305.99|303.09|305.7|302.8|27
1646028890000|2022-02-28 06:14:50|306|303.1|306.62|303.72|306.71|303.81|306|303.1|35
1646028900000|2022-02-28 06:15:00|306.61|303.71|306.94|304.04|306.94|304.04|306.54|303.64|31
1646028910000|2022-02-28 06:15:10|306.96|304.06|307.46|304.56|307.62|304.72|306.95|304.05|38
1646028920000|2022-02-28 06:15:20|307.48|304.58|307.78|304.88|307.78|304.88|307.38|304.48|37
1646028930000|2022-02-28 06:15:30|307.81|304.91|307.55|304.65|307.83|304.93|307.2|304.3|35
1646028940000|2022-02-28 06:15:40|307.56|304.66|307.74|304.84|307.83|304.93|307.56|304.66|35
1646028950000|2022-02-28 06:15:50|307.8|304.9|307.55|304.65|307.89|304.99|307.55|304.65|30
1646028960000|2022-02-28 06:16:00|307.57|304.67|308.17|305.27|308.17|305.27|307.57|304.67|35
1646028970000|2022-02-28 06:16:10|308.21|305.31|308.91|306.01|308.94|306.04|308.2|305.3|35
1646028980000|2022-02-28 06:16:20|308.9|306|308.73|305.83|308.95|306.05|308.73|305.83|30
1646028990000|2022-02-28 06:16:30|308.69|305.79|308.42|305.52|308.69|305.79|308.36|305.46|28
1646029000000|2022-02-28 06:16:40|308.4|305.5|308.14|305.24|308.41|305.51|308.11|305.21|24
1646029010000|2022-02-28 06:16:50|308.15|305.25|308.21|305.31|308.28|305.38|308.15|305.25|24
1646029020000|2022-02-28 06:17:00|308.25|305.35|308.24|305.34|308.31|305.41|308.13|305.23|29
1646029030000|2022-02-28 06:17:10|308.22|305.32|308.44|305.54|308.48|305.58|308.15|305.25|26
1646029040000|2022-02-28 06:17:20|308.48|305.58|308.59|305.69|308.7|305.8|308.48|305.58|28
1646029050000|2022-02-28 06:17:30|308.63|305.73|308.42|305.52|308.63|305.73|308.42|305.52|31
1646029060000|2022-02-28 06:17:40|308.43|305.53|308.3|305.4|308.53|305.63|308.3|305.4|31
1646029070000|2022-02-28 06:17:50|308.28|305.38|308.07|305.17|308.28|305.38|308.07|305.17|21
1646029080000|2022-02-28 06:18:00|308.14|305.24|308.21|305.31|308.27|305.37|308.13|305.23|22
1646029090000|2022-02-28 06:18:10|308.23|305.33|308.23|305.33|308.3|305.4|308.17|305.27|25
1646029100000|2022-02-28 06:18:20|308.22|305.32|308.02|305.12|308.22|305.32|308.02|305.12|26
1646029110000|2022-02-28 06:18:30|308.04|305.14|307.64|304.74|308.04|305.14|307.61|304.71|28
1646029120000|2022-02-28 06:18:40|307.65|304.75|307.73|304.83|307.76|304.86|307.64|304.74|20
1646029130000|2022-02-28 06:18:50|307.74|304.84|307.66|304.76|307.76|304.86|307.66|304.76|14
1646029140000|2022-02-28 06:19:00|307.67|304.77|307.42|304.52|307.67|304.77|307.42|304.52|24
1646029150000|2022-02-28 06:19:10|307.4|304.5|306.96|304.06|307.4|304.5|306.96|304.06|28
1646029160000|2022-02-28 06:19:20|306.8|303.9|306.37|303.47|306.8|303.9|306.34|303.44|31
1646029170000|2022-02-28 06:19:30|306.35|303.45|305.93|303.03|306.43|303.53|305.93|303.03|24
1646029180000|2022-02-28 06:19:40|305.89|302.99|305.12|302.22|305.96|303.06|305.03|302.13|33
1646029190000|2022-02-28 06:19:50|305.1|302.2|304.85|301.95|305.16|302.26|304.78|301.88|34
1646029200000|2022-02-28 06:20:00|304.84|301.94|305.28|302.38|305.31|302.41|304.74|301.84|32
1646029210000|2022-02-28 06:20:10|305.27|302.37|305.3|302.4|305.41|302.51|305.27|302.37|34
1646029220000|2022-02-28 06:20:20|305.31|302.41|305|302.1|305.41|302.51|304.92|302.02|26
1646029230000|2022-02-28 06:20:30|305.01|302.11|305.04|302.14|305.1|302.2|304.92|302.02|26
1646029240000|2022-02-28 06:20:40|305.07|302.17|305.52|302.62|305.52|302.62|305.07|302.17|33
1646029250000|2022-02-28 06:20:50|305.47|302.57|305.73|302.83|305.74|302.84|305.47|302.57|28
1646029260000|2022-02-28 06:21:00|305.69|302.79|305.37|302.47|305.69|302.79|305.37|302.47|27
1646029270000|2022-02-28 06:21:10|305.4|302.5|305.33|302.43|305.4|302.5|305.18|302.28|20
1646029280000|2022-02-28 06:21:20|305.31|302.41|305.49|302.59|305.58|302.68|305.3|302.4|34
1646029290000|2022-02-28 06:21:30|305.51|302.61|305.57|302.67|305.57|302.67|305.47|302.57|30
1646029300000|2022-02-28 06:21:40|305.55|302.65|305.62|302.72|305.7|302.8|305.52|302.62|23
1646029310000|2022-02-28 06:21:50|305.63|302.73|305.82|302.92|305.9|303|305.6|302.7|29
1646029320000|2022-02-28 06:22:00|305.84|302.94|306.59|303.69|306.6|303.7|305.82|302.92|34
1646029330000|2022-02-28 06:22:10|306.57|303.67|306.61|303.71|306.84|303.94|306.57|303.67|36
1646029340000|2022-02-28 06:22:20|306.6|303.7|306.52|303.62|306.61|303.71|306.41|303.51|31
1646029350000|2022-02-28 06:22:30|306.53|303.63|306.51|303.61|306.66|303.76|306.44|303.54|27
1646029360000|2022-02-28 06:22:40|306.53|303.63|306.6|303.7|306.63|303.73|306.47|303.57|29
1646029370000|2022-02-28 06:22:50|306.61|303.71|306.75|303.85|306.76|303.86|306.61|303.71|31
1646029380000|2022-02-28 06:23:00|306.76|303.86|306.49|303.59|306.8|303.9|306.47|303.57|24
1646029390000|2022-02-28 06:23:10|306.47|303.57|306.24|303.34|306.47|303.57|306.22|303.32|32
1646029400000|2022-02-28 06:23:20|306.25|303.35|306.32|303.42|306.32|303.42|306.18|303.28|32
1646029410000|2022-02-28 06:23:30|306.33|303.43|306.26|303.36|306.35|303.45|306.21|303.31|25
1646029420000|2022-02-28 06:23:40|306.27|303.37|306.36|303.46|306.42|303.52|306.27|303.37|14
1646029430000|2022-02-28 06:23:50|306.38|303.48|306.3|303.4|306.44|303.54|306.3|303.4|22
1646029440000|2022-02-28 06:24:00|306.29|303.39|306.11|303.21|306.31|303.41|306.11|303.21|23
1646029450000|2022-02-28 06:24:10|306.08|303.18|306.17|303.27|306.21|303.31|306.05|303.15|21
1646029460000|2022-02-28 06:24:20|306.16|303.26|306.03|303.13|306.16|303.26|306.03|303.13|21
1646029470000|2022-02-28 06:24:30|306.09|303.19|306.18|303.28|306.19|303.29|306.06|303.16|32
1646029480000|2022-02-28 06:24:40|306.19|303.29|306.23|303.33|306.29|303.39|306.18|303.28|27
1646029490000|2022-02-28 06:24:50|306.24|303.34|306.27|303.37|306.27|303.37|306.18|303.28|22
1646029500000|2022-02-28 06:25:00|306.3|303.4|306.08|303.18|306.35|303.45|306.08|303.18|30
1646029510000|2022-02-28 06:25:10|306.11|303.21|305.88|302.98|306.13|303.23|305.8|302.9|30
1646029520000|2022-02-28 06:25:20|305.91|303.01|305.9|303|305.98|303.08|305.85|302.95|22
1646029530000|2022-02-28 06:25:30|305.88|302.98|306.1|303.2|306.13|303.23|305.87|302.97|22
1646029540000|2022-02-28 06:25:40|306.13|303.23|305.97|303.07|306.21|303.31|305.97|303.07|23
1646029550000|2022-02-28 06:25:50|305.98|303.08|306.04|303.14|306.08|303.18|305.95|303.05|22
1646029560000|2022-02-28 06:26:00|306.05|303.15|306.09|303.19|306.11|303.21|305.93|303.03|29
1646029570000|2022-02-28 06:26:10|306.05|303.15|306.03|303.13|306.07|303.17|306|303.1|23
1646029580000|2022-02-28 06:26:20|306.04|303.14|306.17|303.27|306.17|303.27|306.02|303.12|22
1646029590000|2022-02-28 06:26:30|306.19|303.29|306.29|303.39|306.3|303.4|306.19|303.29|22
1646029600000|2022-02-28 06:26:40|306.3|303.4|305.97|303.07|306.3|303.4|305.97|303.07|25
1646029610000|2022-02-28 06:26:50|305.95|303.05|305.55|302.65|305.98|303.08|305.55|302.65|34
1646029620000|2022-02-28 06:27:00|305.51|302.61|305.59|302.69|305.6|302.7|305.44|302.54|26
1646029630000|2022-02-28 06:27:10|305.56|302.66|305.74|302.84|305.76|302.86|305.56|302.66|24
1646029640000|2022-02-28 06:27:20|305.7|302.8|305.56|302.66|305.76|302.86|305.56|302.66|30
1646029650000|2022-02-28 06:27:30|305.57|302.67|305.7|302.8|305.7|302.8|305.49|302.59|22
1646029660000|2022-02-28 06:27:40|305.69|302.79|305.56|302.66|305.7|302.8|305.53|302.63|19
1646029670000|2022-02-28 06:27:50|305.57|302.67|305.72|302.82|305.72|302.82|305.57|302.67|24
1646029680000|2022-02-28 06:28:00|305.71|302.81|305.91|303.01|305.91|303.01|305.64|302.74|26
1646029690000|2022-02-28 06:28:10|305.89|302.99|305.85|302.95|305.95|303.05|305.8|302.9|27
1646029700000|2022-02-28 06:28:20|305.84|302.94|306.13|303.23|306.16|303.26|305.84|302.94|27
1646029710000|2022-02-28 06:28:30|306.14|303.24|306.13|303.23|306.17|303.27|306.02|303.12|22
1646029720000|2022-02-28 06:28:40|306.11|303.21|306.11|303.21|306.12|303.22|306.01|303.11|18
1646029730000|2022-02-28 06:28:50|306.13|303.23|306.38|303.48|306.38|303.48|306.07|303.17|29
1646029740000|2022-02-28 06:29:00|306.37|303.47|306.47|303.57|306.53|303.63|306.31|303.41|28
1646029750000|2022-02-28 06:29:10|306.48|303.58|306.35|303.45|306.48|303.58|306.35|303.45|31
1646029760000|2022-02-28 06:29:20|306.38|303.48|306.46|303.56|306.47|303.57|306.32|303.42|23
1646029770000|2022-02-28 06:29:30|306.47|303.57|306.35|303.45|306.48|303.58|306.34|303.44|21
1646029780000|2022-02-28 06:29:40|306.3|303.4|306.31|303.41|306.38|303.48|306.27|303.37|23
1646029790000|2022-02-28 06:29:50|306.29|303.39|306.4|303.5|306.4|303.5|306.16|303.26|28
1646029800000|2022-02-28 06:30:00|306.41|303.51|306.44|303.54|306.46|303.56|306.33|303.43|23
1646029810000|2022-02-28 06:30:10|306.42|303.52|306.46|303.56|306.48|303.58|306.37|303.47|20
1646029820000|2022-02-28 06:30:20|306.47|303.57|306.33|303.43|306.48|303.58|306.27|303.37|25
1646029830000|2022-02-28 06:30:30|306.29|303.39|306.28|303.38|306.37|303.47|306.26|303.36|19
1646029840000|2022-02-28 06:30:40|306.27|303.37|306.23|303.33|306.3|303.4|306.23|303.33|15
1646029850000|2022-02-28 06:30:50|306.21|303.31|306.05|303.15|306.22|303.32|306.04|303.14|23
1646029860000|2022-02-28 06:31:00|306.01|303.11|305.85|302.95|306.04|303.14|305.85|302.95|17
1646029870000|2022-02-28 06:31:10|305.83|302.93|305.5|302.6|305.85|302.95|305.5|302.6|22
1646029880000|2022-02-28 06:31:20|305.49|302.59|305.36|302.46|305.54|302.64|305.35|302.45|26
1646029890000|2022-02-28 06:31:30|305.44|302.54|305.71|302.81|305.75|302.85|305.42|302.52|24
1646029900000|2022-02-28 06:31:40|305.72|302.82|305.66|302.76|305.72|302.82|305.6|302.7|20
1646029910000|2022-02-28 06:31:50|305.67|302.77|305.71|302.81|305.71|302.81|305.62|302.72|19
1646029920000|2022-02-28 06:32:00|305.7|302.8|305.55|302.65|305.7|302.8|305.54|302.64|21
1646029930000|2022-02-28 06:32:10|305.54|302.64|305.41|302.51|305.54|302.64|305.36|302.46|22
1646029940000|2022-02-28 06:32:20|305.42|302.52|305.57|302.67|305.58|302.68|305.4|302.5|29
1646029950000|2022-02-28 06:32:30|305.58|302.68|305.73|302.83|305.73|302.83|305.44|302.54|26
1646029960000|2022-02-28 06:32:40|305.72|302.82|305.66|302.76|305.74|302.84|305.6|302.7|24
1646029970000|2022-02-28 06:32:50|305.67|302.77|305.72|302.82|305.72|302.82|305.64|302.74|22
1646029980000|2022-02-28 06:33:00|305.64|302.74|305.54|302.64|305.64|302.74|305.51|302.61|20
1646029990000|2022-02-28 06:33:10|305.6|302.7|305.68|302.78|305.76|302.86|305.58|302.68|24
1646030000000|2022-02-28 06:33:20|305.73|302.83|305.99|303.09|306.02|303.12|305.73|302.83|23
1646030010000|2022-02-28 06:33:30|305.98|303.08|305.8|302.9|305.98|303.08|305.75|302.85|22
1646030020000|2022-02-28 06:33:40|305.79|302.89|305.85|302.95|305.89|302.99|305.77|302.87|28
1646030030000|2022-02-28 06:33:50|305.84|302.94|305.83|302.93|305.89|302.99|305.78|302.88|19
1646030040000|2022-02-28 06:34:00|305.86|302.96|305.89|302.99|305.96|303.06|305.84|302.94|24
1646030050000|2022-02-28 06:34:10|305.88|302.98|305.94|303.04|306.01|303.11|305.88|302.98|21
1646030060000|2022-02-28 06:34:20|305.97|303.07|305.95|303.05|306.01|303.11|305.93|303.03|15
1646030070000|2022-02-28 06:34:30|305.97|303.07|306.24|303.34|306.3|303.4|305.97|303.07|24
1646030080000|2022-02-28 06:34:40|306.25|303.35|306.26|303.36|306.37|303.47|306.25|303.35|24
1646030090000|2022-02-28 06:34:50|306.23|303.33|306.13|303.23|306.35|303.45|306.13|303.23|24
1646030100000|2022-02-28 06:35:00|306.12|303.22|305.97|303.07|306.12|303.22|305.92|303.02|16
1646030110000|2022-02-28 06:35:10|305.98|303.08|305.95|303.05|305.98|303.08|305.89|302.99|18
1646030120000|2022-02-28 06:35:20|305.96|303.06|306.13|303.23|306.13|303.23|305.96|303.06|26
1646030130000|2022-02-28 06:35:30|306.14|303.24|306.47|303.57|306.47|303.57|306.11|303.21|28
1646030140000|2022-02-28 06:35:40|306.48|303.58|306.44|303.54|306.59|303.69|306.44|303.54|21
1646030150000|2022-02-28 06:35:50|306.45|303.55|306.5|303.6|306.56|303.66|306.41|303.51|26
1646030160000|2022-02-28 06:36:00|306.51|303.61|306.53|303.63|306.58|303.68|306.47|303.57|21
1646030170000|2022-02-28 06:36:10|306.52|303.62|306.89|303.99|306.9|304|306.52|303.62|24
1646030180000|2022-02-28 06:36:20|306.88|303.98|307.08|304.18|307.09|304.19|306.8|303.9|27
1646030190000|2022-02-28 06:36:30|307.09|304.19|307.19|304.29|307.3|304.4|307.09|304.19|23
1646030200000|2022-02-28 06:36:40|307.23|304.33|307.19|304.29|307.24|304.34|307.11|304.21|24
1646030210000|2022-02-28 06:36:50|307.18|304.28|307.28|304.38|307.28|304.38|307.11|304.21|22
1646030220000|2022-02-28 06:37:00|307.26|304.36|307.16|304.26|307.28|304.38|307.16|304.26|22
1646030230000|2022-02-28 06:37:10|307.18|304.28|307.2|304.3|307.21|304.31|307.14|304.24|15
1646030240000|2022-02-28 06:37:20|307.19|304.29|307.22|304.32|307.22|304.32|307.11|304.21|21
1646030250000|2022-02-28 06:37:30|307.23|304.33|307.28|304.38|307.35|304.45|307.19|304.29|30
1646030260000|2022-02-28 06:37:40|307.34|304.44|307.22|304.32|307.35|304.45|307.22|304.32|19
1646030270000|2022-02-28 06:37:50|307.23|304.33|307.26|304.36|307.26|304.36|307.18|304.28|26
1646030280000|2022-02-28 06:38:00|307.27|304.37|307.15|304.25|307.28|304.38|307.09|304.19|26
1646030290000|2022-02-28 06:38:10|307.17|304.27|307.15|304.25|307.24|304.34|307.11|304.21|18
1646030300000|2022-02-28 06:38:20|307.13|304.23|307.31|304.41|307.31|304.41|307.03|304.13|26
1646030310000|2022-02-28 06:38:30|307.36|304.46|307.35|304.45|307.42|304.52|307.28|304.38|25
1646030320000|2022-02-28 06:38:40|307.34|304.44|307.15|304.25|307.36|304.46|307.09|304.19|25
1646030330000|2022-02-28 06:38:50|307.16|304.26|307.09|304.19|307.22|304.32|307.07|304.17|18
1646030340000|2022-02-28 06:39:00|307.06|304.16|307.07|304.17|307.2|304.3|307.03|304.13|19
1646030350000|2022-02-28 06:39:10|307.08|304.18|307.16|304.26|307.21|304.31|307.08|304.18|19
1646030360000|2022-02-28 06:39:20|307.17|304.27|307.24|304.34|307.25|304.35|307.14|304.24|25
1646030370000|2022-02-28 06:39:30|307.25|304.35|307.16|304.26|307.25|304.35|307.12|304.22|21
1646030380000|2022-02-28 06:39:40|307.17|304.27|307.12|304.22|307.17|304.27|307.11|304.21|17
1646030390000|2022-02-28 06:39:50|307.14|304.24|307.21|304.31|307.22|304.32|307.12|304.22|22
1646030400000|2022-02-28 06:40:00|307.19|304.29|307.26|304.36|307.27|304.37|307.17|304.27|16
1646030410000|2022-02-28 06:40:10|307.27|304.37|307.1|304.2|307.29|304.39|307.1|304.2|24
1646030420000|2022-02-28 06:40:20|307.09|304.19|307.12|304.22|307.12|304.22|307.09|304.19|10
1646030430000|2022-02-28 06:40:30|307.11|304.21|307.05|304.15|307.11|304.21|307.02|304.12|15
1646030440000|2022-02-28 06:40:40|307.04|304.14|307.04|304.14|307.06|304.16|307.03|304.13|11
1646030450000|2022-02-28 06:40:50|307.05|304.15|307.1|304.2|307.11|304.21|307.05|304.15|10
1646030460000|2022-02-28 06:41:00|307.11|304.21|307.12|304.22|307.15|304.25|307.06|304.16|19
1646030470000|2022-02-28 06:41:10|307.13|304.23|307.11|304.21|307.15|304.25|307.11|304.21|5
1646030480000|2022-02-28 06:41:20|307.06|304.16|307.05|304.15|307.1|304.2|307.04|304.14|18
1646030490000|2022-02-28 06:41:30|307.03|304.13|307.05|304.15|307.07|304.17|307.03|304.13|16
1646030500000|2022-02-28 06:41:40|307.06|304.16|307.06|304.16|307.09|304.19|307.04|304.14|14
1646030510000|2022-02-28 06:41:50|307.05|304.15|307.02|304.12|307.06|304.16|306.99|304.09|14
1646030520000|2022-02-28 06:42:00|307|304.1|306.93|304.03|307.04|304.14|306.92|304.02|20
1646030530000|2022-02-28 06:42:10|306.94|304.04|306.95|304.05|307.02|304.12|306.93|304.03|17
1646030540000|2022-02-28 06:42:20|306.97|304.07|306.9|304|307|304.1|306.89|303.99|18
1646030550000|2022-02-28 06:42:30|306.89|303.99|306.86|303.96|306.9|304|306.84|303.94|18
1646030560000|2022-02-28 06:42:40|306.87|303.97|306.68|303.78|306.87|303.97|306.67|303.77|22
1646030570000|2022-02-28 06:42:50|306.75|303.85|306.88|303.98|306.88|303.98|306.75|303.85|19
1646030580000|2022-02-28 06:43:00|306.85|303.95|306.79|303.89|306.9|304|306.76|303.86|21
1646030590000|2022-02-28 06:43:10|306.76|303.86|306.88|303.98|306.88|303.98|306.76|303.86|17
1646030600000|2022-02-28 06:43:20|306.89|303.99|306.97|304.07|307|304.1|306.83|303.93|21
1646030610000|2022-02-28 06:43:30|306.98|304.08|306.9|304|306.99|304.09|306.89|303.99|21
1646030620000|2022-02-28 06:43:40|306.89|303.99|306.92|304.02|306.92|304.02|306.87|303.97|18
1646030630000|2022-02-28 06:43:50|306.91|304.01|306.71|303.81|306.92|304.02|306.7|303.8|18
1646030640000|2022-02-28 06:44:00|306.73|303.83|306.58|303.68|306.73|303.83|306.58|303.68|22
1646030650000|2022-02-28 06:44:10|306.57|303.67|306.6|303.7|306.67|303.77|306.55|303.65|22
1646030660000|2022-02-28 06:44:20|306.58|303.68|306.71|303.81|306.71|303.81|306.55|303.65|26
1646030670000|2022-02-28 06:44:30|306.73|303.83|306.83|303.93|306.83|303.93|306.73|303.83|21
1646030680000|2022-02-28 06:44:40|306.76|303.86|306.81|303.91|306.83|303.93|306.76|303.86|17
1646030690000|2022-02-28 06:44:50|306.83|303.93|306.8|303.9|306.83|303.93|306.71|303.81|22
1646030700000|2022-02-28 06:45:00|306.85|303.95|306.81|303.91|306.86|303.96|306.71|303.81|22
1646030710000|2022-02-28 06:45:10|306.82|303.92|306.7|303.8|306.82|303.92|306.7|303.8|25
1646030720000|2022-02-28 06:45:20|306.69|303.79|306.59|303.69|306.74|303.84|306.55|303.65|20
1646030730000|2022-02-28 06:45:30|306.58|303.68|306.52|303.62|306.61|303.71|306.47|303.57|21
1646030740000|2022-02-28 06:45:40|306.53|303.63|306.55|303.65|306.61|303.71|306.5|303.6|21
1646030750000|2022-02-28 06:45:50|306.57|303.67|306.55|303.65|306.63|303.73|306.55|303.65|14
1646030760000|2022-02-28 06:46:00|306.54|303.64|306.56|303.66|306.57|303.67|306.48|303.58|18
1646030770000|2022-02-28 06:46:10|306.55|303.65|306.47|303.57|306.58|303.68|306.45|303.55|19
1646030780000|2022-02-28 06:46:20|306.46|303.56|306.4|303.5|306.5|303.6|306.39|303.49|18
1646030790000|2022-02-28 06:46:30|306.39|303.49|306.45|303.55|306.46|303.56|306.33|303.43|15
1646030800000|2022-02-28 06:46:40|306.46|303.56|306.47|303.57|306.47|303.57|306.41|303.51|17
1646030810000|2022-02-28 06:46:50|306.46|303.56|306.63|303.73|306.67|303.77|306.46|303.56|25
1646030820000|2022-02-28 06:47:00|306.64|303.74|306.72|303.82|306.75|303.85|306.61|303.71|25
1646030830000|2022-02-28 06:47:10|306.73|303.83|306.76|303.86|306.82|303.92|306.68|303.78|26
1646030840000|2022-02-28 06:47:20|306.79|303.89|307|304.1|307|304.1|306.79|303.89|23
1646030850000|2022-02-28 06:47:30|307.03|304.13|307.18|304.28|307.18|304.28|307.03|304.13|16
1646030860000|2022-02-28 06:47:40|307.17|304.27|307.23|304.33|307.23|304.33|307.1|304.2|20
1646030870000|2022-02-28 06:47:50|307.24|304.34|307.25|304.35|307.37|304.47|307.24|304.34|23
1646030880000|2022-02-28 06:48:00|307.24|304.34|307.34|304.44|307.38|304.48|307.23|304.33|21
1646030890000|2022-02-28 06:48:10|307.37|304.47|307.38|304.48|307.4|304.5|307.26|304.36|19
1646030900000|2022-02-28 06:48:20|307.4|304.5|307.38|304.48|307.4|304.5|307.31|304.41|19
1646030910000|2022-02-28 06:48:30|307.37|304.47|307.34|304.44|307.37|304.47|307.31|304.41|20
1646030920000|2022-02-28 06:48:40|307.31|304.41|307.31|304.41|307.37|304.47|307.3|304.4|19
1646030930000|2022-02-28 06:48:50|307.33|304.43|307.4|304.5|307.4|304.5|307.31|304.41|14
1646030940000|2022-02-28 06:49:00|307.44|304.54|307.46|304.56|307.47|304.57|307.4|304.5|25
1646030950000|2022-02-28 06:49:10|307.41|304.51|307.45|304.55|307.47|304.57|307.41|304.51|13
1646030960000|2022-02-28 06:49:20|307.47|304.57|307.41|304.51|307.48|304.58|307.41|304.51|20
1646030970000|2022-02-28 06:49:30|307.44|304.54|307.48|304.58|307.48|304.58|307.4|304.5|13
1646030980000|2022-02-28 06:49:40|307.47|304.57|307.49|304.59|307.49|304.59|307.42|304.52|16
1646030990000|2022-02-28 06:49:50|307.51|304.61|307.56|304.66|307.65|304.75|307.51|304.61|23
1646031000000|2022-02-28 06:50:00|307.57|304.67|307.53|304.63|307.58|304.68|307.49|304.59|15
1646031010000|2022-02-28 06:50:10|307.54|304.64|307.46|304.56|307.54|304.64|307.46|304.56|20
1646031020000|2022-02-28 06:50:20|307.45|304.55|307.48|304.58|307.51|304.61|307.45|304.55|16
1646031030000|2022-02-28 06:50:30|307.49|304.59|307.46|304.56|307.51|304.61|307.43|304.53|14
1646031040000|2022-02-28 06:50:40|307.47|304.57|307.44|304.54|307.49|304.59|307.44|304.54|13
1646031050000|2022-02-28 06:50:50|307.43|304.53|307.47|304.57|307.48|304.58|307.43|304.53|10
1646031060000|2022-02-28 06:51:00|307.48|304.58|307.44|304.54|307.48|304.58|307.43|304.53|14
1646031070000|2022-02-28 06:51:10|307.42|304.52|307.64|304.74|307.67|304.77|307.38|304.48|24
1646031080000|2022-02-28 06:51:20|307.63|304.73|307.61|304.71|307.64|304.74|307.56|304.66|12
1646031090000|2022-02-28 06:51:30|307.6|304.7|307.53|304.63|307.61|304.71|307.51|304.61|19
1646031100000|2022-02-28 06:51:40|307.56|304.66|307.68|304.78|307.7|304.8|307.54|304.64|24
1646031110000|2022-02-28 06:51:50|307.71|304.81|307.68|304.78|307.73|304.83|307.63|304.73|18
1646031120000|2022-02-28 06:52:00|307.67|304.77|307.8|304.9|307.82|304.92|307.67|304.77|24
1646031130000|2022-02-28 06:52:10|307.81|304.91|307.87|304.97|307.92|305.02|307.8|304.9|20
1646031140000|2022-02-28 06:52:20|307.88|304.98|307.73|304.83|307.88|304.98|307.68|304.78|21
1646031150000|2022-02-28 06:52:30|307.71|304.81|307.76|304.86|307.79|304.89|307.67|304.77|20
1646031160000|2022-02-28 06:52:40|307.74|304.84|307.78|304.88|307.78|304.88|307.72|304.82|20
1646031170000|2022-02-28 06:52:50|307.76|304.86|308.01|305.11|308.01|305.11|307.76|304.86|28
1646031180000|2022-02-28 06:53:00|308|305.1|307.9|305|308.02|305.12|307.88|304.98|22
1646031190000|2022-02-28 06:53:10|307.89|304.99|307.8|304.9|307.9|305|307.75|304.85|24
1646031200000|2022-02-28 06:53:20|307.78|304.88|307.76|304.86|307.78|304.88|307.73|304.83|21
1646031210000|2022-02-28 06:53:30|307.77|304.87|307.72|304.82|307.77|304.87|307.68|304.78|19
1646031220000|2022-02-28 06:53:40|307.73|304.83|307.66|304.76|307.73|304.83|307.58|304.68|22
1646031230000|2022-02-28 06:53:50|307.71|304.81|307.7|304.8|307.71|304.81|307.57|304.67|23
1646031240000|2022-02-28 06:54:00|307.69|304.79|307.92|305.02|307.92|305.02|307.69|304.79|27
1646031250000|2022-02-28 06:54:10|307.93|305.03|307.86|304.96|307.93|305.03|307.79|304.89|22
1646031260000|2022-02-28 06:54:20|307.89|304.99|307.87|304.97|307.91|305.01|307.82|304.92|19
1646031270000|2022-02-28 06:54:30|307.9|305|307.98|305.08|307.99|305.09|307.85|304.95|23
1646031280000|2022-02-28 06:54:40|307.97|305.07|307.92|305.02|307.98|305.08|307.88|304.98|19
1646031290000|2022-02-28 06:54:50|307.91|305.01|307.97|305.07|307.99|305.09|307.87|304.97|24
1646031300000|2022-02-28 06:55:00|307.99|305.09|307.93|305.03|308.02|305.12|307.89|304.99|24
1646031310000|2022-02-28 06:55:10|307.92|305.02|307.9|305|307.93|305.03|307.85|304.95|23
1646031320000|2022-02-28 06:55:20|307.88|304.98|307.87|304.97|307.88|304.98|307.86|304.96|11
1646031330000|2022-02-28 06:55:30|307.88|304.98|307.9|305|307.92|305.02|307.85|304.95|21
1646031340000|2022-02-28 06:55:40|307.93|305.03|308.07|305.17|308.07|305.17|307.89|304.99|25
1646031350000|2022-02-28 06:55:50|308.08|305.18|307.99|305.09|308.09|305.19|307.92|305.02|12
1646031360000|2022-02-28 06:56:00|308.01|305.11|307.92|305.02|308.01|305.11|307.91|305.01|15
1646031370000|2022-02-28 06:56:10|307.91|305.01|307.96|305.06|308.02|305.12|307.89|304.99|21
1646031380000|2022-02-28 06:56:20|307.97|305.07|307.82|304.92|307.98|305.08|307.82|304.92|19
1646031390000|2022-02-28 06:56:30|307.83|304.93|307.89|304.99|307.9|305|307.8|304.9|23
1646031400000|2022-02-28 06:56:40|307.88|304.98|307.85|304.95|307.89|304.99|307.81|304.91|18
1646031410000|2022-02-28 06:56:50|307.83|304.93|307.89|304.99|307.89|304.99|307.82|304.92|16
1646031420000|2022-02-28 06:57:00|307.9|305|307.96|305.06|307.99|305.09|307.86|304.96|25
1646031430000|2022-02-28 06:57:10|307.99|305.09|308.09|305.19|308.15|305.25|307.99|305.09|22
1646031440000|2022-02-28 06:57:20|308.1|305.2|308.2|305.3|308.21|305.31|308.1|305.2|18
1646031450000|2022-02-28 06:57:30|308.21|305.31|308.23|305.33|308.24|305.34|308.15|305.25|11
1646031460000|2022-02-28 06:57:40|308.22|305.32|308.22|305.32|308.25|305.35|308.16|305.26|21
1646031470000|2022-02-28 06:57:50|308.16|305.26|308.19|305.29|308.19|305.29|308.06|305.16|22
1646031480000|2022-02-28 06:58:00|308.16|305.26|308.11|305.21|308.18|305.28|308.09|305.19|14
1646031490000|2022-02-28 06:58:10|308.1|305.2|308.2|305.3|308.23|305.33|308.1|305.2|19
1646031500000|2022-02-28 06:58:20|308.17|305.27|308.14|305.24|308.18|305.28|308.04|305.14|24
1646031510000|2022-02-28 06:58:30|308.13|305.23|308.09|305.19|308.14|305.24|308|305.1|19
1646031520000|2022-02-28 06:58:40|308.1|305.2|308.21|305.31|308.21|305.31|308.09|305.19|24
1646031530000|2022-02-28 06:58:50|308.22|305.32|308.27|305.37|308.31|305.41|308.18|305.28|26
1646031540000|2022-02-28 06:59:00|308.26|305.36|308.11|305.21|308.26|305.36|308.11|305.21|18
1646031550000|2022-02-28 06:59:10|308.12|305.22|308.18|305.28|308.25|305.35|308.11|305.21|20
1646031560000|2022-02-28 06:59:20|308.16|305.26|308.04|305.14|308.16|305.26|308.04|305.14|15
1646031570000|2022-02-28 06:59:30|308.07|305.17|308.09|305.19|308.09|305.19|307.96|305.06|22
1646031580000|2022-02-28 06:59:40|308.12|305.22|308.22|305.32|308.28|305.38|308.11|305.21|24
1646031590000|2022-02-28 06:59:50|308.21|305.31|308.28|305.38|308.28|305.38|308.15|305.25|21
1646031600000|2022-02-28 07:00:00|308.29|305.39|308.26|305.36|308.34|305.44|308.25|305.35|23
1646031610000|2022-02-28 07:00:10|308.25|305.35|308.18|305.28|308.35|305.45|308.18|305.28|29
1646031620000|2022-02-28 07:00:20|308.2|305.3|308.08|305.18|308.22|305.32|308.08|305.18|17
1646031630000|2022-02-28 07:00:30|308.09|305.19|308.04|305.14|308.18|305.28|308.04|305.14|27
1646031640000|2022-02-28 07:00:40|308.05|305.15|308.02|305.12|308.06|305.16|308|305.1|17
1646031650000|2022-02-28 07:00:50|308|305.1|307.99|305.09|308.05|305.15|307.87|304.97|23
1646031660000|2022-02-28 07:01:00|308.01|305.11|307.98|305.08|308.01|305.11|307.92|305.02|26
1646031670000|2022-02-28 07:01:10|307.99|305.09|307.89|304.99|308.12|305.22|307.89|304.99|22
1646031680000|2022-02-28 07:01:20|307.93|305.03|308.03|305.13|308.04|305.14|307.89|304.99|20
1646031690000|2022-02-28 07:01:30|308.04|305.14|307.9|305|308.04|305.14|307.9|305|24
1646031700000|2022-02-28 07:01:40|307.91|305.01|308.01|305.11|308.03|305.13|307.89|304.99|19
1646031710000|2022-02-28 07:01:50|307.95|305.05|307.99|305.09|307.99|305.09|307.91|305.01|23
1646031720000|2022-02-28 07:02:00|307.97|305.07|308.06|305.16|308.06|305.16|307.89|304.99|19
1646031730000|2022-02-28 07:02:10|308.07|305.17|308.05|305.15|308.07|305.17|307.98|305.08|26
1646031740000|2022-02-28 07:02:20|308.06|305.16|308.12|305.22|308.12|305.22|308|305.1|22
1646031750000|2022-02-28 07:02:30|308.16|305.26|308.14|305.24|308.19|305.29|308.07|305.17|20
1646031760000|2022-02-28 07:02:40|308.13|305.23|308|305.1|308.16|305.26|307.96|305.06|20
1646031770000|2022-02-28 07:02:50|308.01|305.11|308.03|305.13|308.03|305.13|307.97|305.07|17
1646031780000|2022-02-28 07:03:00|308.04|305.14|308.02|305.12|308.15|305.25|308|305.1|22
1646031790000|2022-02-28 07:03:10|308|305.1|307.99|305.09|308.04|305.14|307.97|305.07|20
1646031800000|2022-02-28 07:03:20|308|305.1|308.16|305.26|308.17|305.27|307.94|305.04|26
1646031810000|2022-02-28 07:03:30|308.15|305.25|308.34|305.44|308.36|305.46|308.15|305.25|29
1646031820000|2022-02-28 07:03:40|308.35|305.45|308.32|305.42|308.38|305.48|308.28|305.38|25
1646031830000|2022-02-28 07:03:50|308.37|305.47|308.44|305.54|308.44|305.54|308.29|305.39|17
1646031840000|2022-02-28 07:04:00|308.45|305.55|308.46|305.56|308.48|305.58|308.37|305.47|24
1646031850000|2022-02-28 07:04:10|308.45|305.55|308.47|305.57|308.49|305.59|308.4|305.5|19
1646031860000|2022-02-28 07:04:20|308.44|305.54|308.5|305.6|308.56|305.66|308.4|305.5|24
1646031870000|2022-02-28 07:04:30|308.51|305.61|308.57|305.67|308.59|305.69|308.44|305.54|25
1646031880000|2022-02-28 07:04:40|308.56|305.66|308.57|305.67|308.59|305.69|308.5|305.6|16
1646031890000|2022-02-28 07:04:50|308.58|305.68|308.63|305.73|308.65|305.75|308.53|305.63|20
1646031900000|2022-02-28 07:05:00|308.62|305.72|308.64|305.74|308.65|305.75|308.57|305.67|17
1646031910000|2022-02-28 07:05:10|308.66|305.76|308.77|305.87|308.77|305.87|308.58|305.68|27
1646031920000|2022-02-28 07:05:20|308.76|305.86|309.26|306.36|309.26|306.36|308.7|305.8|26
1646031930000|2022-02-28 07:05:30|309.29|306.39|309.49|306.59|309.62|306.72|309.29|306.39|32
1646031940000|2022-02-28 07:05:40|309.5|306.6|309.5|306.6|309.53|306.63|309.42|306.52|21
1646031950000|2022-02-28 07:05:50|309.47|306.57|309.52|306.62|309.55|306.65|309.45|306.55|23
1646031960000|2022-02-28 07:06:00|309.49|306.59|309.52|306.62|309.53|306.63|309.43|306.53|30
1646031970000|2022-02-28 07:06:10|309.47|306.57|309.44|306.54|309.53|306.63|309.39|306.49|31
1646031980000|2022-02-28 07:06:20|309.43|306.53|309.4|306.5|309.44|306.54|309.36|306.46|26
1646031990000|2022-02-28 07:06:30|309.39|306.49|309.35|306.45|309.42|306.52|309.33|306.43|23
1646032000000|2022-02-28 07:06:40|309.37|306.47|309.42|306.52|309.47|306.57|309.35|306.45|15
1646032010000|2022-02-28 07:06:50|309.41|306.51|309.34|306.44|309.44|306.54|309.3|306.4|26
1646032020000|2022-02-28 07:07:00|309.35|306.45|309.21|306.31|309.36|306.46|309.2|306.3|24
1646032030000|2022-02-28 07:07:10|309.2|306.3|309.17|306.27|309.2|306.3|309.14|306.24|19
1646032040000|2022-02-28 07:07:20|309.19|306.29|309.09|306.19|309.19|306.29|309.08|306.18|17
1646032050000|2022-02-28 07:07:30|309.08|306.18|309.11|306.21|309.16|306.26|309.08|306.18|22
1646032060000|2022-02-28 07:07:40|309.12|306.22|309.2|306.3|309.2|306.3|309.11|306.21|22
1646032070000|2022-02-28 07:07:50|309.19|306.29|309.14|306.24|309.2|306.3|309.12|306.22|18
1646032080000|2022-02-28 07:08:00|309.13|306.23|309.13|306.23|309.19|306.29|309.11|306.21|16
1646032090000|2022-02-28 07:08:10|309.12|306.22|309.03|306.13|309.2|306.3|309.03|306.13|21
1646032100000|2022-02-28 07:08:20|309.04|306.14|309.2|306.3|309.22|306.32|309.03|306.13|26
1646032110000|2022-02-28 07:08:30|309.21|306.31|309.2|306.3|309.22|306.32|309.15|306.25|17
1646032120000|2022-02-28 07:08:40|309.21|306.31|309.1|306.2|309.21|306.31|309.1|306.2|22
1646032130000|2022-02-28 07:08:50|309.09|306.19|309|306.1|309.11|306.21|309|306.1|14
1646032140000|2022-02-28 07:09:00|309.01|306.11|309.09|306.19|309.09|306.19|309.01|306.11|11
1646032150000|2022-02-28 07:09:10|309.1|306.2|309.13|306.23|309.17|306.27|309.09|306.19|15
1646032160000|2022-02-28 07:09:20|309.11|306.21|309.15|306.25|309.15|306.25|309.09|306.19|13
1646032170000|2022-02-28 07:09:30|309.16|306.26|309.24|306.34|309.25|306.35|309.14|306.24|21
1646032180000|2022-02-28 07:09:40|309.21|306.31|309.21|306.31|309.25|306.35|309.17|306.27|18
1646032190000|2022-02-28 07:09:50|309.22|306.32|309.2|306.3|309.23|306.33|309.17|306.27|21
1646032200000|2022-02-28 07:10:00|309.19|306.29|309.12|306.22|309.23|306.33|309.12|306.22|19
1646032210000|2022-02-28 07:10:10|309.11|306.21|308.91|306.01|309.13|306.23|308.9|306|22
1646032220000|2022-02-28 07:10:20|308.9|306|308.85|305.95|308.96|306.06|308.85|305.95|21
1646032230000|2022-02-28 07:10:30|308.86|305.96|308.99|306.09|309.01|306.11|308.86|305.96|20
1646032240000|2022-02-28 07:10:40|308.98|306.08|308.83|305.93|308.98|306.08|308.83|305.93|22
1646032250000|2022-02-28 07:10:50|308.82|305.92|308.84|305.94|308.88|305.98|308.82|305.92|15
1646032260000|2022-02-28 07:11:00|308.83|305.93|308.6|305.7|308.83|305.93|308.6|305.7|18
1646032270000|2022-02-28 07:11:10|308.58|305.68|308.55|305.65|308.6|305.7|308.5|305.6|23
1646032280000|2022-02-28 07:11:20|308.56|305.66|308.66|305.76|308.74|305.84|308.56|305.66|26
1646032290000|2022-02-28 07:11:30|308.67|305.77|308.48|305.58|308.67|305.77|308.48|305.58|23
1646032300000|2022-02-28 07:11:40|308.47|305.57|308.27|305.37|308.48|305.58|308.27|305.37|23
1646032310000|2022-02-28 07:11:50|308.29|305.39|308.14|305.24|308.33|305.43|308.14|305.24|22
1646032320000|2022-02-28 07:12:00|308.12|305.22|308.11|305.21|308.16|305.26|308.09|305.19|19
1646032330000|2022-02-28 07:12:10|308.1|305.2|308.17|305.27|308.26|305.36|308.1|305.2|24
1646032340000|2022-02-28 07:12:20|308.16|305.26|308.15|305.25|308.21|305.31|308.14|305.24|16
1646032350000|2022-02-28 07:12:30|308.19|305.29|308.19|305.29|308.26|305.36|308.16|305.26|24
1646032360000|2022-02-28 07:12:40|308.22|305.32|308.29|305.39|308.29|305.39|308.15|305.25|18
1646032370000|2022-02-28 07:12:50|308.23|305.33|308.28|305.38|308.39|305.49|308.23|305.33|25
1646032380000|2022-02-28 07:13:00|308.33|305.43|308.33|305.43|308.41|305.51|308.28|305.38|22
1646032390000|2022-02-28 07:13:10|308.31|305.41|308.16|305.26|308.34|305.44|308.14|305.24|24
1646032400000|2022-02-28 07:13:20|308.15|305.25|308.23|305.33|308.28|305.38|308.15|305.25|21
1646032410000|2022-02-28 07:13:30|308.24|305.34|308.36|305.46|308.4|305.5|308.21|305.31|21
1646032420000|2022-02-28 07:13:40|308.35|305.45|308.4|305.5|308.51|305.61|308.35|305.45|23
1646032430000|2022-02-28 07:13:50|308.41|305.51|308.36|305.46|308.47|305.57|308.31|305.41|22
1646032440000|2022-02-28 07:14:00|308.35|305.45|308.35|305.45|308.46|305.56|308.35|305.45|23
1646032450000|2022-02-28 07:14:10|308.34|305.44|308.25|305.35|308.34|305.44|308.17|305.27|24
1646032460000|2022-02-28 07:14:20|308.26|305.36|308.21|305.31|308.3|305.4|308.2|305.3|18
1646032470000|2022-02-28 07:14:30|308.23|305.33|308.37|305.47|308.42|305.52|308.23|305.33|22
1646032480000|2022-02-28 07:14:40|308.41|305.51|308.39|305.49|308.41|305.51|308.33|305.43|22
1646032490000|2022-02-28 07:14:50|308.36|305.46|308.45|305.55|308.45|305.55|308.35|305.45|17
1646032500000|2022-02-28 07:15:00|308.44|305.54|308.36|305.46|308.44|305.54|308.27|305.37|21
1646032510000|2022-02-28 07:15:10|308.37|305.47|308.5|305.6|308.5|305.6|308.37|305.47|23
1646032520000|2022-02-28 07:15:20|308.51|305.61|308.61|305.71|308.67|305.77|308.48|305.58|22
1646032530000|2022-02-28 07:15:30|308.62|305.72|308.58|305.68|308.62|305.72|308.54|305.64|18
1646032540000|2022-02-28 07:15:40|308.57|305.67|308.63|305.73|308.63|305.73|308.53|305.63|18
1646032550000|2022-02-28 07:15:50|308.64|305.74|308.66|305.76|308.67|305.77|308.58|305.68|25
1646032560000|2022-02-28 07:16:00|308.63|305.73|308.46|305.56|308.63|305.73|308.46|305.56|17
1646032570000|2022-02-28 07:16:10|308.5|305.6|308.55|305.65|308.59|305.69|308.5|305.6|16
1646032580000|2022-02-28 07:16:20|308.54|305.64|308.68|305.78|308.69|305.79|308.54|305.64|22
1646032590000|2022-02-28 07:16:30|308.69|305.79|308.76|305.86|308.83|305.93|308.69|305.79|28
1646032600000|2022-02-28 07:16:40|308.78|305.88|308.76|305.86|308.84|305.94|308.71|305.81|23
1646032610000|2022-02-28 07:16:50|308.79|305.89|308.73|305.83|308.82|305.92|308.68|305.78|22
1646032620000|2022-02-28 07:17:00|308.74|305.84|308.78|305.88|308.82|305.92|308.72|305.82|19
1646032630000|2022-02-28 07:17:10|308.79|305.89|308.8|305.9|308.84|305.94|308.74|305.84|18
1646032640000|2022-02-28 07:17:20|308.73|305.83|308.81|305.91|308.81|305.91|308.73|305.83|20
1646032650000|2022-02-28 07:17:30|308.82|305.92|308.72|305.82|308.82|305.92|308.71|305.81|18
1646032660000|2022-02-28 07:17:40|308.77|305.87|308.82|305.92|308.82|305.92|308.74|305.84|18
1646032670000|2022-02-28 07:17:50|308.83|305.93|308.76|305.86|308.83|305.93|308.72|305.82|21
1646032680000|2022-02-28 07:18:00|308.77|305.87|308.7|305.8|308.79|305.89|308.69|305.79|21
1646032690000|2022-02-28 07:18:10|308.72|305.82|308.76|305.86|308.79|305.89|308.69|305.79|18
1646032700000|2022-02-28 07:18:20|308.77|305.87|308.79|305.89|308.79|305.89|308.73|305.83|13
1646032710000|2022-02-28 07:18:30|308.8|305.9|308.79|305.89|308.82|305.92|308.7|305.8|19
1646032720000|2022-02-28 07:18:40|308.8|305.9|308.74|305.84|308.86|305.96|308.74|305.84|15
1646032730000|2022-02-28 07:18:50|308.75|305.85|308.72|305.82|308.78|305.88|308.71|305.81|17
1646032740000|2022-02-28 07:19:00|308.71|305.81|308.79|305.89|308.8|305.9|308.71|305.81|25
1646032750000|2022-02-28 07:19:10|308.78|305.88|308.67|305.77|308.78|305.88|308.67|305.77|18
1646032760000|2022-02-28 07:19:20|308.66|305.76|308.54|305.64|308.66|305.76|308.53|305.63|23
1646032770000|2022-02-28 07:19:30|308.58|305.68|308.6|305.7|308.63|305.73|308.55|305.65|18
1646032780000|2022-02-28 07:19:40|308.59|305.69|308.62|305.72|308.65|305.75|308.55|305.65|24
1646032790000|2022-02-28 07:19:50|308.68|305.78|308.78|305.88|308.78|305.88|308.68|305.78|20
1646032800000|2022-02-28 07:20:00|308.77|305.87|308.75|305.85|308.83|305.93|308.73|305.83|22
1646032810000|2022-02-28 07:20:10|308.73|305.83|308.73|305.83|308.8|305.9|308.71|305.81|20
1646032820000|2022-02-28 07:20:20|308.74|305.84|308.81|305.91|308.82|305.92|308.74|305.84|10
1646032830000|2022-02-28 07:20:30|308.8|305.9|309.01|306.11|309.01|306.11|308.75|305.85|17
1646032840000|2022-02-28 07:20:40|309.02|306.12|308.98|306.08|309.1|306.2|308.97|306.07|22
1646032850000|2022-02-28 07:20:50|308.99|306.09|309.14|306.24|309.2|306.3|308.99|306.09|23
1646032860000|2022-02-28 07:21:00|309.16|306.26|309.07|306.17|309.16|306.26|309.03|306.13|23
1646032870000|2022-02-28 07:21:10|309.09|306.19|309.12|306.22|309.16|306.26|309.04|306.14|17
1646032880000|2022-02-28 07:21:20|309.13|306.23|309.14|306.24|309.16|306.26|309.1|306.2|14
1646032890000|2022-02-28 07:21:30|309.13|306.23|309.21|306.31|309.22|306.32|309.13|306.23|13
1646032900000|2022-02-28 07:21:40|309.22|306.32|309.22|306.32|309.28|306.38|309.17|306.27|20
1646032910000|2022-02-28 07:21:50|309.23|306.33|309.24|306.34|309.3|306.4|309.21|306.31|22
1646032920000|2022-02-28 07:22:00|309.25|306.35|309.35|306.45|309.36|306.46|309.25|306.35|17
1646032930000|2022-02-28 07:22:10|309.34|306.44|309.36|306.46|309.41|306.51|309.32|306.42|21
1646032940000|2022-02-28 07:22:20|309.37|306.47|309.38|306.48|309.47|306.57|309.36|306.46|20
1646032950000|2022-02-28 07:22:30|309.35|306.45|309.39|306.49|309.44|306.54|309.26|306.36|24
1646032960000|2022-02-28 07:22:40|309.38|306.48|309.36|306.46|309.38|306.48|309.35|306.45|16
1646032970000|2022-02-28 07:22:50|309.35|306.45|309.47|306.57|309.47|306.57|309.35|306.45|19
1646032980000|2022-02-28 07:23:00|309.48|306.58|309.54|306.64|309.62|306.72|309.46|306.56|30
1646032990000|2022-02-28 07:23:10|309.56|306.66|309.59|306.69|309.63|306.73|309.56|306.66|19
1646033000000|2022-02-28 07:23:20|309.58|306.68|309.51|306.61|309.6|306.7|309.5|306.6|18
1646033010000|2022-02-28 07:23:30|309.52|306.62|309.58|306.68|309.6|306.7|309.52|306.62|18
1646033020000|2022-02-28 07:23:40|309.6|306.7|309.59|306.69|309.66|306.76|309.59|306.69|21
1646033030000|2022-02-28 07:23:50|309.58|306.68|309.64|306.74|309.66|306.76|309.58|306.68|17
1646033040000|2022-02-28 07:24:00|309.63|306.73|309.69|306.79|309.7|306.8|309.54|306.64|24
1646033050000|2022-02-28 07:24:10|309.68|306.78|309.72|306.82|309.75|306.85|309.64|306.74|23
1646033060000|2022-02-28 07:24:20|309.71|306.81|309.72|306.82|309.75|306.85|309.69|306.79|14
1646033070000|2022-02-28 07:24:30|309.7|306.8|309.68|306.78|309.72|306.82|309.65|306.75|22
1646033080000|2022-02-28 07:24:40|309.69|306.79|309.66|306.76|309.7|306.8|309.62|306.72|20
1646033090000|2022-02-28 07:24:50|309.62|306.72|309.63|306.73|309.67|306.77|309.62|306.72|16
1646033100000|2022-02-28 07:25:00|309.64|306.74|309.69|306.79|309.7|306.8|309.61|306.71|20
1646033110000|2022-02-28 07:25:10|309.68|306.78|309.68|306.78|309.71|306.81|309.65|306.75|18
1646033120000|2022-02-28 07:25:20|309.67|306.77|309.63|306.73|309.67|306.77|309.63|306.73|13
1646033130000|2022-02-28 07:25:30|309.64|306.74|309.68|306.78|309.68|306.78|309.62|306.72|14
1646033140000|2022-02-28 07:25:40|309.7|306.8|309.96|307.06|309.99|307.09|309.69|306.79|24
1646033150000|2022-02-28 07:25:50|309.97|307.07|309.95|307.05|309.98|307.08|309.91|307.01|15
1646033160000|2022-02-28 07:26:00|309.97|307.07|309.96|307.06|310.07|307.17|309.94|307.04|18
1646033170000|2022-02-28 07:26:10|309.97|307.07|310.2|307.3|310.29|307.39|309.97|307.07|26
1646033180000|2022-02-28 07:26:20|310.21|307.31|310.18|307.28|310.22|307.32|310.16|307.26|15
1646033190000|2022-02-28 07:26:30|310.17|307.27|310.13|307.23|310.17|307.27|310.11|307.21|11
1646033200000|2022-02-28 07:26:40|310.12|307.22|310.16|307.26|310.23|307.33|310.12|307.22|11
1646033210000|2022-02-28 07:26:50|310.15|307.25|310.02|307.12|310.15|307.25|310|307.1|24
1646033220000|2022-02-28 07:27:00|310|307.1|309.94|307.04|310.05|307.15|309.94|307.04|19
1646033230000|2022-02-28 07:27:10|309.93|307.03|309.76|306.86|309.93|307.03|309.75|306.85|27
1646033240000|2022-02-28 07:27:20|309.77|306.87|309.75|306.85|309.82|306.92|309.72|306.82|21
1646033250000|2022-02-28 07:27:30|309.74|306.84|309.85|306.95|309.92|307.02|309.74|306.84|19
1646033260000|2022-02-28 07:27:40|309.86|306.96|309.79|306.89|309.89|306.99|309.79|306.89|18
1646033270000|2022-02-28 07:27:50|309.81|306.91|309.8|306.9|309.88|306.98|309.8|306.9|15
1646033280000|2022-02-28 07:28:00|309.79|306.89|309.79|306.89|309.85|306.95|309.79|306.89|17
1646033290000|2022-02-28 07:28:10|309.78|306.88|309.76|306.86|309.82|306.92|309.74|306.84|21
1646033300000|2022-02-28 07:28:20|309.77|306.87|309.71|306.81|309.81|306.91|309.71|306.81|22
1646033310000|2022-02-28 07:28:30|309.73|306.83|310.04|307.14|310.04|307.14|309.71|306.81|25
1646033320000|2022-02-28 07:28:40|310.05|307.15|310.15|307.25|310.21|307.31|310.05|307.15|20
1646033330000|2022-02-28 07:28:50|310.21|307.31|310.2|307.3|310.29|307.39|310.17|307.27|20
1646033340000|2022-02-28 07:29:00|310.22|307.32|310.12|307.22|310.23|307.33|310.08|307.18|27
1646033350000|2022-02-28 07:29:10|310.11|307.21|310.13|307.23|310.17|307.27|310.08|307.18|20
1646033360000|2022-02-28 07:29:20|310.14|307.24|310.15|307.25|310.34|307.44|310.08|307.18|27
1646033370000|2022-02-28 07:29:30|310.16|307.26|310.04|307.14|310.19|307.29|310.03|307.13|27
1646033380000|2022-02-28 07:29:40|310.06|307.16|309.99|307.09|310.08|307.18|309.98|307.08|21
1646033390000|2022-02-28 07:29:50|309.98|307.08|310.18|307.28|310.18|307.28|309.91|307.01|24
1646033400000|2022-02-28 07:30:00|310.19|307.29|310.25|307.35|310.37|307.47|310.16|307.26|24
1646033410000|2022-02-28 07:30:10|310.29|307.39|310.2|307.3|310.29|307.39|310.2|307.3|18
1646033420000|2022-02-28 07:30:20|310.21|307.31|310.34|307.44|310.34|307.44|310.2|307.3|25
1646033430000|2022-02-28 07:30:30|310.35|307.45|310.19|307.29|310.35|307.45|310.16|307.26|21
1646033440000|2022-02-28 07:30:40|310.18|307.28|310.31|307.41|310.32|307.42|310.18|307.28|21
1646033450000|2022-02-28 07:30:50|310.32|307.42|310.32|307.42|310.34|307.44|310.27|307.37|19
1646033460000|2022-02-28 07:31:00|310.31|307.41|310.3|307.4|310.33|307.43|310.25|307.35|19
1646033470000|2022-02-28 07:31:10|310.29|307.39|310.29|307.39|310.32|307.42|310.27|307.37|22
1646033480000|2022-02-28 07:31:20|310.28|307.38|310.31|307.41|310.32|307.42|310.27|307.37|26
1646033490000|2022-02-28 07:31:30|310.34|307.44|310.34|307.44|310.38|307.48|310.27|307.37|22
1646033500000|2022-02-28 07:31:40|310.36|307.46|310.35|307.45|310.38|307.48|310.31|307.41|16
1646033510000|2022-02-28 07:31:50|310.36|307.46|310.39|307.49|310.41|307.51|310.32|307.42|21
1646033520000|2022-02-28 07:32:00|310.4|307.5|310.37|307.47|310.4|307.5|310.32|307.42|23
1646033530000|2022-02-28 07:32:10|310.38|307.48|310.31|307.41|310.39|307.49|310.31|307.41|20
1646033540000|2022-02-28 07:32:20|310.34|307.44|310.31|307.41|310.39|307.49|310.31|307.41|22
1646033550000|2022-02-28 07:32:30|310.34|307.44|310.57|307.67|310.57|307.67|310.34|307.44|24
1646033560000|2022-02-28 07:32:40|310.62|307.72|310.6|307.7|310.63|307.73|310.56|307.66|21
1646033570000|2022-02-28 07:32:50|310.57|307.67|310.57|307.67|310.65|307.75|310.57|307.67|11
1646033580000|2022-02-28 07:33:00|310.58|307.68|310.6|307.7|310.64|307.74|310.58|307.68|24
1646033590000|2022-02-28 07:33:10|310.59|307.69|310.54|307.64|310.62|307.72|310.52|307.62|21
1646033600000|2022-02-28 07:33:20|310.53|307.63|310.63|307.73|310.63|307.73|310.53|307.63|19
1646033610000|2022-02-28 07:33:30|310.64|307.74|310.71|307.81|310.71|307.81|310.59|307.69|22
1646033620000|2022-02-28 07:33:40|310.73|307.83|310.86|307.96|310.89|307.99|310.67|307.77|24
1646033630000|2022-02-28 07:33:50|310.88|307.98|310.93|308.03|310.97|308.07|310.88|307.98|24
1646033640000|2022-02-28 07:34:00|310.94|308.04|310.97|308.07|310.97|308.07|310.87|307.97|18
1646033650000|2022-02-28 07:34:10|310.92|308.02|310.9|308|310.94|308.04|310.88|307.98|18
1646033660000|2022-02-28 07:34:20|310.93|308.03|310.92|308.02|310.96|308.06|310.9|308|20
1646033670000|2022-02-28 07:34:30|310.91|308.01|310.98|308.08|310.98|308.08|310.86|307.96|23
1646033680000|2022-02-28 07:34:40|311.01|308.11|311.03|308.13|311.05|308.15|310.96|308.06|21
1646033690000|2022-02-28 07:34:50|311.02|308.12|311.2|308.3|311.22|308.32|311|308.1|26
1646033700000|2022-02-28 07:35:00|311.21|308.31|311.27|308.37|311.35|308.45|311.16|308.26|29
1646033710000|2022-02-28 07:35:10|311.28|308.38|311.32|308.42|311.34|308.44|311.26|308.36|27
1646033720000|2022-02-28 07:35:20|311.33|308.43|311.45|308.55|311.45|308.55|311.26|308.36|28
1646033730000|2022-02-28 07:35:30|311.51|308.61|311.85|308.95|311.86|308.96|311.51|308.61|31
1646033740000|2022-02-28 07:35:40|311.84|308.94|311.9|309|311.98|309.08|311.77|308.87|28
1646033750000|2022-02-28 07:35:50|311.88|308.98|311.6|308.7|311.9|309|311.6|308.7|27
1646033760000|2022-02-28 07:36:00|311.63|308.73|311.46|308.56|311.64|308.74|311.43|308.53|31
1646033770000|2022-02-28 07:36:10|311.48|308.58|311.5|308.6|311.56|308.66|311.37|308.47|25
1646033780000|2022-02-28 07:36:20|311.51|308.61|311.43|308.53|311.51|308.61|311.38|308.48|26
1646033790000|2022-02-28 07:36:30|311.41|308.51|311.57|308.67|311.57|308.67|311.4|308.5|24
1646033800000|2022-02-28 07:36:40|311.58|308.68|311.48|308.58|311.58|308.68|311.48|308.58|21
1646033810000|2022-02-28 07:36:50|311.49|308.59|311.49|308.59|311.54|308.64|311.47|308.57|21
1646033820000|2022-02-28 07:37:00|311.51|308.61|311.34|308.44|311.51|308.61|311.3|308.4|20
1646033830000|2022-02-28 07:37:10|311.33|308.43|311.25|308.35|311.38|308.48|311.25|308.35|28
1646033840000|2022-02-28 07:37:20|311.26|308.36|311.07|308.17|311.26|308.36|311.03|308.13|22
1646033850000|2022-02-28 07:37:30|311.08|308.18|311.31|308.41|311.34|308.44|311.08|308.18|32
1646033860000|2022-02-28 07:37:40|311.32|308.42|311.35|308.45|311.36|308.46|311.27|308.37|23
1646033870000|2022-02-28 07:37:50|311.29|308.39|311.36|308.46|311.37|308.47|311.28|308.38|15
1646033880000|2022-02-28 07:38:00|311.35|308.45|311.29|308.39|311.38|308.48|311.27|308.37|20
1646033890000|2022-02-28 07:38:10|311.3|308.4|311.14|308.24|311.32|308.42|311.14|308.24|18
1646033900000|2022-02-28 07:38:20|311.16|308.26|311.13|308.23|311.16|308.26|311.09|308.19|23
1646033910000|2022-02-28 07:38:30|311.14|308.24|311.25|308.35|311.34|308.44|311.13|308.23|22
1646033920000|2022-02-28 07:38:40|311.24|308.34|311.28|308.38|311.32|308.42|311.24|308.34|24
1646033930000|2022-02-28 07:38:50|311.23|308.33|311.29|308.39|311.34|308.44|311.22|308.32|22
1646033940000|2022-02-28 07:39:00|311.28|308.38|311.26|308.36|311.36|308.46|311.26|308.36|26
1646033950000|2022-02-28 07:39:10|311.27|308.37|311.29|308.39|311.33|308.43|311.24|308.34|18
1646033960000|2022-02-28 07:39:20|311.3|308.4|311.25|308.35|311.3|308.4|311.23|308.33|22
1646033970000|2022-02-28 07:39:30|311.26|308.36|311.2|308.3|311.26|308.36|311.18|308.28|17
1646033980000|2022-02-28 07:39:40|311.21|308.31|311.28|308.38|311.28|308.38|311.21|308.31|13
1646033990000|2022-02-28 07:39:50|311.26|308.36|311.27|308.37|311.32|308.42|311.23|308.33|16
1646034000000|2022-02-28 07:40:00|311.28|308.38|311.33|308.43|311.37|308.47|311.28|308.38|18
1646034010000|2022-02-28 07:40:10|311.34|308.44|311.37|308.47|311.37|308.47|311.28|308.38|20
1646034020000|2022-02-28 07:40:20|311.38|308.48|311.25|308.35|311.38|308.48|311.25|308.35|17
1646034030000|2022-02-28 07:40:30|311.24|308.34|311.23|308.33|311.32|308.42|311.21|308.31|22
1646034040000|2022-02-28 07:40:40|311.21|308.31|311.33|308.43|311.35|308.45|311.18|308.28|24
1646034050000|2022-02-28 07:40:50|311.32|308.42|311.33|308.43|311.34|308.44|311.27|308.37|22
1646034060000|2022-02-28 07:41:00|311.32|308.42|311.37|308.47|311.42|308.52|311.29|308.39|20
1646034070000|2022-02-28 07:41:10|311.33|308.43|311.82|308.92|311.86|308.96|311.32|308.42|25
1646034080000|2022-02-28 07:41:20|311.81|308.91|311.75|308.85|311.84|308.94|311.75|308.85|19
1646034090000|2022-02-28 07:41:30|311.77|308.87|311.71|308.81|311.77|308.87|311.66|308.76|22
1646034100000|2022-02-28 07:41:40|311.72|308.82|311.67|308.77|311.72|308.82|311.6|308.7|18
1646034110000|2022-02-28 07:41:50|311.66|308.76|311.68|308.78|311.69|308.79|311.55|308.65|20
1646034120000|2022-02-28 07:42:00|311.69|308.79|311.58|308.68|311.69|308.79|311.55|308.65|18
1646034130000|2022-02-28 07:42:10|311.56|308.66|311.54|308.64|311.6|308.7|311.52|308.62|18
1646034140000|2022-02-28 07:42:20|311.55|308.65|311.79|308.89|311.79|308.89|311.54|308.64|24
1646034150000|2022-02-28 07:42:30|311.8|308.9|311.73|308.83|311.85|308.95|311.73|308.83|25
1646034160000|2022-02-28 07:42:40|311.74|308.84|311.79|308.89|311.81|308.91|311.72|308.82|19
1646034170000|2022-02-28 07:42:50|311.81|308.91|311.73|308.83|311.81|308.91|311.73|308.83|17
1646034180000|2022-02-28 07:43:00|311.75|308.85|311.8|308.9|311.86|308.96|311.74|308.84|20
1646034190000|2022-02-28 07:43:10|311.82|308.92|311.79|308.89|311.86|308.96|311.79|308.89|19
1646034200000|2022-02-28 07:43:20|311.83|308.93|311.84|308.94|311.89|308.99|311.79|308.89|13
1646034210000|2022-02-28 07:43:30|311.86|308.96|311.83|308.93|311.87|308.97|311.79|308.89|22
1646034220000|2022-02-28 07:43:40|311.8|308.9|311.84|308.94|311.85|308.95|311.8|308.9|11
1646034230000|2022-02-28 07:43:50|311.81|308.91|311.79|308.89|311.84|308.94|311.77|308.87|15
1646034240000|2022-02-28 07:44:00|311.78|308.88|311.76|308.86|311.83|308.93|311.75|308.85|18
1646034250000|2022-02-28 07:44:10|311.77|308.87|311.76|308.86|311.8|308.9|311.75|308.85|17
1646034260000|2022-02-28 07:44:20|311.79|308.89|311.76|308.86|311.79|308.89|311.74|308.84|14
1646034270000|2022-02-28 07:44:30|311.79|308.89|311.75|308.85|311.79|308.89|311.75|308.85|13
1646034280000|2022-02-28 07:44:40|311.77|308.87|311.74|308.84|311.77|308.87|311.74|308.84|12
1646034290000|2022-02-28 07:44:50|311.76|308.86|311.79|308.89|311.83|308.93|311.74|308.84|14
1646034300000|2022-02-28 07:45:00|311.81|308.91|311.77|308.87|311.83|308.93|311.77|308.87|19
1646034310000|2022-02-28 07:45:10|311.75|308.85|311.71|308.81|311.75|308.85|311.69|308.79|17
1646034320000|2022-02-28 07:45:20|311.72|308.82|311.69|308.79|311.72|308.82|311.65|308.75|17
1646034330000|2022-02-28 07:45:30|311.7|308.8|311.77|308.87|311.78|308.88|311.69|308.79|10
1646034340000|2022-02-28 07:45:40|311.76|308.86|311.88|308.98|311.93|309.03|311.74|308.84|23
1646034350000|2022-02-28 07:45:50|311.91|309.01|311.78|308.88|311.91|309.01|311.75|308.85|21
1646034360000|2022-02-28 07:46:00|311.76|308.86|311.51|308.61|311.78|308.88|311.51|308.61|26
1646034370000|2022-02-28 07:46:10|311.49|308.59|311.4|308.5|311.52|308.62|311.32|308.42|28
1646034380000|2022-02-28 07:46:20|311.37|308.47|311.44|308.54|311.47|308.57|311.32|308.42|18
1646034390000|2022-02-28 07:46:30|311.48|308.58|311.41|308.51|311.51|308.61|311.4|308.5|16
1646034400000|2022-02-28 07:46:40|311.42|308.52|311.42|308.52|311.45|308.55|311.37|308.47|18
1646034410000|2022-02-28 07:46:50|311.38|308.48|311.35|308.45|311.43|308.53|311.34|308.44|22
1646034420000|2022-02-28 07:47:00|311.39|308.49|311.4|308.5|311.44|308.54|311.37|308.47|16
1646034430000|2022-02-28 07:47:10|311.39|308.49|311.63|308.73|311.63|308.73|311.38|308.48|27
1646034440000|2022-02-28 07:47:20|311.64|308.74|311.58|308.68|311.69|308.79|311.58|308.68|20
1646034450000|2022-02-28 07:47:30|311.57|308.67|311.58|308.68|311.64|308.74|311.56|308.66|21
1646034460000|2022-02-28 07:47:40|311.59|308.69|311.67|308.77|311.68|308.78|311.55|308.65|24
1646034470000|2022-02-28 07:47:50|311.68|308.78|311.68|308.78|311.75|308.85|311.66|308.76|16
1646034480000|2022-02-28 07:48:00|311.69|308.79|311.67|308.77|311.73|308.83|311.61|308.71|28
1646034490000|2022-02-28 07:48:10|311.66|308.76|311.68|308.78|311.74|308.84|311.66|308.76|16
1646034500000|2022-02-28 07:48:20|311.73|308.83|311.7|308.8|311.73|308.83|311.67|308.77|7
1646034510000|2022-02-28 07:48:30|311.71|308.81|311.62|308.72|311.71|308.81|311.56|308.66|31
1646034520000|2022-02-28 07:48:40|311.61|308.71|311.45|308.55|311.61|308.71|311.38|308.48|24
1646034530000|2022-02-28 07:48:50|311.44|308.54|311.46|308.56|311.47|308.57|311.43|308.53|21
1646034540000|2022-02-28 07:49:00|311.45|308.55|311.66|308.76|311.67|308.77|311.45|308.55|26
1646034550000|2022-02-28 07:49:10|311.68|308.78|311.68|308.78|311.72|308.82|311.65|308.75|20
1646034560000|2022-02-28 07:49:20|311.66|308.76|311.73|308.83|311.73|308.83|311.66|308.76|13
1646034570000|2022-02-28 07:49:30|311.68|308.78|311.58|308.68|311.69|308.79|311.52|308.62|18
1646034580000|2022-02-28 07:49:40|311.66|308.76|311.56|308.66|311.67|308.77|311.55|308.65|20
1646034590000|2022-02-28 07:49:50|311.55|308.65|311.46|308.56|311.57|308.67|311.45|308.55|15
1646034600000|2022-02-28 07:50:00|311.48|308.58|311.45|308.55|311.5|308.6|311.42|308.52|25
1646034610000|2022-02-28 07:50:10|311.47|308.57|311.53|308.63|311.58|308.68|311.47|308.57|19
1646034620000|2022-02-28 07:50:20|311.54|308.64|311.68|308.78|311.68|308.78|311.52|308.62|16
1646034630000|2022-02-28 07:50:30|311.65|308.75|311.65|308.75|311.69|308.79|311.63|308.73|18
1646034640000|2022-02-28 07:50:40|311.66|308.76|311.64|308.74|311.71|308.81|311.64|308.74|18
1646034650000|2022-02-28 07:50:50|311.66|308.76|311.64|308.74|311.77|308.87|311.63|308.73|25
1646034660000|2022-02-28 07:51:00|311.68|308.78|311.65|308.75|311.68|308.78|311.64|308.74|10
1646034670000|2022-02-28 07:51:10|311.64|308.74|311.63|308.73|311.66|308.76|311.56|308.66|22
1646034680000|2022-02-28 07:51:20|311.64|308.74|311.73|308.83|311.74|308.84|311.64|308.74|16
1646034690000|2022-02-28 07:51:30|311.69|308.79|311.67|308.77|311.75|308.85|311.66|308.76|13
1646034700000|2022-02-28 07:51:40|311.68|308.78|311.68|308.78|311.77|308.87|311.67|308.77|14
1646034710000|2022-02-28 07:51:50|311.66|308.76|311.65|308.75|311.73|308.83|311.65|308.75|19
1646034720000|2022-02-28 07:52:00|311.62|308.72|311.43|308.53|311.62|308.72|311.43|308.53|20
1646034730000|2022-02-28 07:52:10|311.44|308.54|311.42|308.52|311.47|308.57|311.34|308.44|24
1646034740000|2022-02-28 07:52:20|311.41|308.51|311.37|308.47|311.45|308.55|311.36|308.46|15
1646034750000|2022-02-28 07:52:30|311.36|308.46|311.38|308.48|311.4|308.5|311.36|308.46|17
1646034760000|2022-02-28 07:52:40|311.39|308.49|311.4|308.5|311.44|308.54|311.37|308.47|15
1646034770000|2022-02-28 07:52:50|311.41|308.51|311.43|308.53|311.49|308.59|311.37|308.47|17
1646034780000|2022-02-28 07:53:00|311.45|308.55|311.45|308.55|311.45|308.55|311.39|308.49|18
1646034790000|2022-02-28 07:53:10|311.42|308.52|311.27|308.37|311.43|308.53|311.26|308.36|18
1646034800000|2022-02-28 07:53:20|311.28|308.38|311.28|308.38|311.35|308.45|311.27|308.37|16
1646034810000|2022-02-28 07:53:30|311.26|308.36|311.32|308.42|311.32|308.42|311.26|308.36|17
1646034820000|2022-02-28 07:53:40|311.31|308.41|311.11|308.21|311.31|308.41|311.11|308.21|19
1646034830000|2022-02-28 07:53:50|311.12|308.22|311.09|308.19|311.19|308.29|311.09|308.19|17
1646034840000|2022-02-28 07:54:00|311.1|308.2|311.06|308.16|311.11|308.21|311.04|308.14|21
1646034850000|2022-02-28 07:54:10|311.07|308.17|311.12|308.22|311.13|308.23|311.06|308.16|14
1646034860000|2022-02-28 07:54:20|311.11|308.21|311.28|308.38|311.32|308.42|311.1|308.2|19
1646034870000|2022-02-28 07:54:30|311.3|308.4|311.27|308.37|311.32|308.42|311.22|308.32|12
1646034880000|2022-02-28 07:54:40|311.28|308.38|311.25|308.35|311.3|308.4|311.19|308.29|22
1646034890000|2022-02-28 07:54:50|311.27|308.37|311.28|308.38|311.32|308.42|311.23|308.33|14
1646034900000|2022-02-28 07:55:00|311.29|308.39|311.34|308.44|311.44|308.54|311.25|308.35|27
1646034910000|2022-02-28 07:55:10|311.33|308.43|311.03|308.13|311.35|308.45|311.02|308.12|29
1646034920000|2022-02-28 07:55:20|311.04|308.14|311.09|308.19|311.11|308.21|311.03|308.13|21
1646034930000|2022-02-28 07:55:30|311.1|308.2|311.19|308.29|311.19|308.29|311.02|308.12|23
1646034940000|2022-02-28 07:55:40|311.16|308.26|311.13|308.23|311.2|308.3|311.1|308.2|26
1646034950000|2022-02-28 07:55:50|311.11|308.21|311.16|308.26|311.19|308.29|311.06|308.16|22
1646034960000|2022-02-28 07:56:00|311.19|308.29|311.08|308.18|311.19|308.29|311.05|308.15|24
1646034970000|2022-02-28 07:56:10|311.13|308.23|311.25|308.35|311.27|308.37|311.08|308.18|19
1646034980000|2022-02-28 07:56:20|311.24|308.34|311.25|308.35|311.28|308.38|311.18|308.28|21
1646034990000|2022-02-28 07:56:30|311.28|308.38|311.27|308.37|311.32|308.42|311.21|308.31|13
1646035000000|2022-02-28 07:56:40|311.28|308.38|311.35|308.45|311.4|308.5|311.28|308.38|16
1646035010000|2022-02-28 07:56:50|311.37|308.47|311.34|308.44|311.37|308.47|311.27|308.37|15
1646035020000|2022-02-28 07:57:00|311.27|308.37|311.28|308.38|311.32|308.42|311.2|308.3|19
1646035030000|2022-02-28 07:57:10|311.26|308.36|311.22|308.32|311.29|308.39|311.15|308.25|20
1646035040000|2022-02-28 07:57:20|311.21|308.31|311.32|308.42|311.33|308.43|311.21|308.31|19
1646035050000|2022-02-28 07:57:30|311.33|308.43|311.33|308.43|311.35|308.45|311.27|308.37|21
1646035060000|2022-02-28 07:57:40|311.34|308.44|311.27|308.37|311.34|308.44|311.22|308.32|17
1646035070000|2022-02-28 07:57:50|311.26|308.36|311.28|308.38|311.32|308.42|311.25|308.35|16
1646035080000|2022-02-28 07:58:00|311.29|308.39|311.3|308.4|311.36|308.46|311.27|308.37|21
1646035090000|2022-02-28 07:58:10|311.31|308.41|311.24|308.34|311.32|308.42|311.23|308.33|16
1646035100000|2022-02-28 07:58:20|311.25|308.35|311.28|308.38|311.32|308.42|311.25|308.35|14
1646035110000|2022-02-28 07:58:30|311.26|308.36|311.25|308.35|311.29|308.39|311.24|308.34|11
1646035120000|2022-02-28 07:58:40|311.26|308.36|311.25|308.35|311.28|308.38|311.23|308.33|10
1646035130000|2022-02-28 07:58:50|311.26|308.36|311.3|308.4|311.31|308.41|311.25|308.35|12
1646035140000|2022-02-28 07:59:00|311.29|308.39|311.27|308.37|311.29|308.39|311.26|308.36|16
1646035150000|2022-02-28 07:59:10|311.28|308.38|311.29|308.39|311.31|308.41|311.27|308.37|10
1646035160000|2022-02-28 07:59:20|311.27|308.37|311.32|308.42|311.32|308.42|311.27|308.37|12
1646035170000|2022-02-28 07:59:30|311.31|308.41|311.29|308.39|311.34|308.44|311.29|308.39|14
1646035180000|2022-02-28 07:59:40|311.3|308.4|311.29|308.39|311.33|308.43|311.28|308.38|13
1646035190000|2022-02-28 07:59:50|311.28|308.38|311.29|308.39|311.3|308.4|311.26|308.36|11
1646035200000|2022-02-28 08:00:00|311.28|308.38|311.38|308.48|311.39|308.49|311.28|308.38|9
1646035210000|2022-02-28 08:00:10|311.39|308.49|311.44|308.54|311.44|308.54|311.35|308.45|14
1646035220000|2022-02-28 08:00:20|311.43|308.53|311.5|308.6|311.57|308.67|311.43|308.53|21
1646035230000|2022-02-28 08:00:30|311.48|308.58|311.26|308.36|311.48|308.58|311.25|308.35|17
1646035240000|2022-02-28 08:00:40|311.25|308.35|311.21|308.31|311.3|308.4|311.18|308.28|18
1646035250000|2022-02-28 08:00:50|311.22|308.32|311.17|308.27|311.29|308.39|311.17|308.27|20
1646035260000|2022-02-28 08:01:00|311.16|308.26|311.13|308.23|311.25|308.35|311.1|308.2|18
1646035270000|2022-02-28 08:01:10|311.11|308.21|311.18|308.28|311.29|308.39|311.07|308.17|22
1646035280000|2022-02-28 08:01:20|311.17|308.27|311.22|308.32|311.22|308.32|311.12|308.22|19
1646035290000|2022-02-28 08:01:30|311.23|308.33|311.33|308.43|311.35|308.45|311.23|308.33|20
1646035300000|2022-02-28 08:01:40|311.37|308.47|311.47|308.57|311.48|308.58|311.33|308.43|19
1646035310000|2022-02-28 08:01:50|311.46|308.56|311.54|308.64|311.54|308.64|311.42|308.52|15
1646035320000|2022-02-28 08:02:00|311.55|308.65|311.73|308.83|311.78|308.88|311.52|308.62|25
1646035330000|2022-02-28 08:02:10|311.76|308.86|311.88|308.98|311.93|309.03|311.76|308.86|23
1646035340000|2022-02-28 08:02:20|311.89|308.99|311.93|309.03|311.94|309.04|311.87|308.97|18
1646035350000|2022-02-28 08:02:30|311.9|309|311.87|308.97|311.93|309.03|311.8|308.9|18
1646035360000|2022-02-28 08:02:40|311.88|308.98|311.89|308.99|311.92|309.02|311.86|308.96|18
1646035370000|2022-02-28 08:02:50|311.88|308.98|311.84|308.94|311.98|309.08|311.83|308.93|15
1646035380000|2022-02-28 08:03:00|311.83|308.93|311.87|308.97|311.88|308.98|311.83|308.93|14
1646035390000|2022-02-28 08:03:10|311.89|308.99|311.92|309.02|312|309.1|311.89|308.99|14
1646035400000|2022-02-28 08:03:20|311.91|309.01|311.88|308.98|311.93|309.03|311.86|308.96|17
1646035410000|2022-02-28 08:03:30|311.9|309|312.12|309.22|312.18|309.28|311.88|308.98|21
1646035420000|2022-02-28 08:03:40|312.11|309.21|312.15|309.25|312.2|309.3|312.1|309.2|18
1646035430000|2022-02-28 08:03:50|312.24|309.34|312.23|309.33|312.25|309.35|312.18|309.28|16
1646035440000|2022-02-28 08:04:00|312.24|309.34|312.24|309.34|312.26|309.36|312.14|309.24|19
1646035450000|2022-02-28 08:04:10|312.25|309.35|312.25|309.35|312.3|309.4|312.14|309.24|18
1646035460000|2022-02-28 08:04:20|312.2|309.3|312.26|309.36|312.37|309.47|312.2|309.3|15
1646035470000|2022-02-28 08:04:30|312.29|309.39|312.31|309.41|312.37|309.47|312.29|309.39|17
1646035480000|2022-02-28 08:04:40|312.3|309.4|312.39|309.49|312.41|309.51|312.3|309.4|16
1646035490000|2022-02-28 08:04:50|312.44|309.54|312.39|309.49|312.44|309.54|312.35|309.45|14
1646035500000|2022-02-28 08:05:00|312.38|309.48|312.34|309.44|312.38|309.48|312.32|309.42|15
1646035510000|2022-02-28 08:05:10|312.35|309.45|312.46|309.56|312.49|309.59|312.34|309.44|16
1646035520000|2022-02-28 08:05:20|312.45|309.55|312.83|309.93|312.83|309.93|312.45|309.55|17
1646035530000|2022-02-28 08:05:30|312.81|309.91|312.87|309.97|312.89|309.99|312.79|309.89|14
1646035540000|2022-02-28 08:05:40|312.86|309.96|312.88|309.98|312.88|309.98|312.84|309.94|13
1646035550000|2022-02-28 08:05:50|312.87|309.97|312.97|310.07|313.04|310.14|312.87|309.97|20
1646035560000|2022-02-28 08:06:00|312.96|310.06|312.89|309.99|312.96|310.06|312.86|309.96|19
1646035570000|2022-02-28 08:06:10|312.9|310|312.87|309.97|312.95|310.05|312.85|309.95|21
1646035580000|2022-02-28 08:06:20|312.88|309.98|312.86|309.96|312.9|310|312.86|309.96|13
1646035590000|2022-02-28 08:06:30|312.87|309.97|312.96|310.06|312.96|310.06|312.85|309.95|16
1646035600000|2022-02-28 08:06:40|312.98|310.08|313.02|310.12|313.04|310.14|312.94|310.04|19
1646035610000|2022-02-28 08:06:50|313.01|310.11|313.02|310.12|313.02|310.12|312.98|310.08|12
1646035620000|2022-02-28 08:07:00|313.01|310.11|312.99|310.09|313.03|310.13|312.95|310.05|17
1646035630000|2022-02-28 08:07:10|312.98|310.08|312.97|310.07|313.01|310.11|312.96|310.06|16
1646035640000|2022-02-28 08:07:20|312.96|310.06|313.34|310.44|313.36|310.46|312.96|310.06|19
1646035650000|2022-02-28 08:07:30|313.28|310.38|313.5|310.6|313.5|310.6|313.28|310.38|19
1646035660000|2022-02-28 08:07:40|313.51|310.61|313.74|310.84|313.79|310.89|313.47|310.57|20
1646035670000|2022-02-28 08:07:50|313.73|310.83|313.74|310.84|313.79|310.89|313.62|310.72|25
1646035680000|2022-02-28 08:08:00|313.71|310.81|313.82|310.92|313.85|310.95|313.66|310.76|15
1646035690000|2022-02-28 08:08:10|313.8|310.9|313.8|310.9|313.8|310.9|313.73|310.83|22
1646035700000|2022-02-28 08:08:20|313.79|310.89|313.97|311.07|314|311.1|313.77|310.87|20
1646035710000|2022-02-28 08:08:30|313.96|311.06|313.9|311|314.13|311.23|313.9|311|21
1646035720000|2022-02-28 08:08:40|313.89|310.99|313.71|310.81|313.89|310.99|313.7|310.8|18
1646035730000|2022-02-28 08:08:50|313.72|310.82|313.32|310.42|313.72|310.82|313.32|310.42|15
1646035740000|2022-02-28 08:09:00|313.35|310.45|313.43|310.53|313.54|310.64|313.35|310.45|18
1646035750000|2022-02-28 08:09:10|313.41|310.51|313.41|310.51|313.41|310.51|313.34|310.44|18
1646035760000|2022-02-28 08:09:20|313.4|310.5|313.45|310.55|313.45|310.55|313.35|310.45|14
1646035770000|2022-02-28 08:09:30|313.44|310.54|313.39|310.49|313.44|310.54|313.36|310.46|17
1646035780000|2022-02-28 08:09:40|313.36|310.46|313.39|310.49|313.45|310.55|313.36|310.46|15
1646035790000|2022-02-28 08:09:50|313.42|310.52|313.4|310.5|313.47|310.57|313.39|310.49|17
1646035800000|2022-02-28 08:10:00|313.39|310.49|313.42|310.52|313.45|310.55|313.37|310.47|18
1646035810000|2022-02-28 08:10:10|313.39|310.49|313.41|310.51|313.45|310.55|313.39|310.49|21
1646035820000|2022-02-28 08:10:20|313.4|310.5|313.44|310.54|313.48|310.58|313.38|310.48|20
1646035830000|2022-02-28 08:10:30|313.47|310.57|313.45|310.55|313.48|310.58|313.43|310.53|11
1646035840000|2022-02-28 08:10:40|313.44|310.54|313.39|310.49|313.47|310.57|313.36|310.46|23
1646035850000|2022-02-28 08:10:50|313.38|310.48|313.44|310.54|313.46|310.56|313.3|310.4|24
1646035860000|2022-02-28 08:11:00|313.45|310.55|313.45|310.55|313.46|310.56|313.42|310.52|18
1646035870000|2022-02-28 08:11:10|313.46|310.56|313.43|310.53|313.46|310.56|313.41|310.51|18
1646035880000|2022-02-28 08:11:20|313.42|310.52|313.42|310.52|313.44|310.54|313.41|310.51|18
1646035890000|2022-02-28 08:11:30|313.41|310.51|313.28|310.38|313.43|310.53|313.28|310.38|17
1646035900000|2022-02-28 08:11:40|313.27|310.37|313.34|310.44|313.34|310.44|313.19|310.29|20
1646035910000|2022-02-28 08:11:50|313.33|310.43|313.33|310.43|313.38|310.48|313.33|310.43|23
1646035920000|2022-02-28 08:12:00|313.34|310.44|313.37|310.47|313.38|310.48|313.33|310.43|16
1646035930000|2022-02-28 08:12:10|313.35|310.45|313.28|310.38|313.36|310.46|313.28|310.38|17
1646035940000|2022-02-28 08:12:20|313.26|310.36|313.21|310.31|313.28|310.38|313.18|310.28|18
1646035950000|2022-02-28 08:12:30|313.24|310.34|313.2|310.3|313.25|310.35|313.17|310.27|17
1646035960000|2022-02-28 08:12:40|313.21|310.31|313.14|310.24|313.22|310.32|313.13|310.23|19
1646035970000|2022-02-28 08:12:50|313.13|310.23|313.01|310.11|313.13|310.23|313|310.1|23
1646035980000|2022-02-28 08:13:00|312.97|310.07|312.98|310.08|313|310.1|312.93|310.03|22
1646035990000|2022-02-28 08:13:10|312.96|310.06|313.01|310.11|313.03|310.13|312.96|310.06|17
1646036000000|2022-02-28 08:13:20|313.1|310.2|313.03|310.13|313.1|310.2|313.01|310.11|22
1646036010000|2022-02-28 08:13:30|313.04|310.14|313.1|310.2|313.18|310.28|313.04|310.14|25
1646036020000|2022-02-28 08:13:40|313.11|310.21|313.11|310.21|313.15|310.25|313.08|310.18|18
1646036030000|2022-02-28 08:13:50|313.12|310.22|313.05|310.15|313.12|310.22|313.02|310.12|16
1646036040000|2022-02-28 08:14:00|313.06|310.16|312.98|310.08|313.1|310.2|312.95|310.05|18
1646036050000|2022-02-28 08:14:10|312.96|310.06|312.93|310.03|313.01|310.11|312.89|309.99|17
1646036060000|2022-02-28 08:14:20|312.91|310.01|312.91|310.01|312.94|310.04|312.87|309.97|19
1646036070000|2022-02-28 08:14:30|312.92|310.02|312.94|310.04|312.95|310.05|312.86|309.96|24
1646036080000|2022-02-28 08:14:40|312.96|310.06|312.93|310.03|312.98|310.08|312.92|310.02|24
1646036090000|2022-02-28 08:14:50|312.94|310.04|312.99|310.09|312.99|310.09|312.92|310.02|18
1646036100000|2022-02-28 08:15:00|312.95|310.05|312.85|309.95|313.01|310.11|312.82|309.92|22
1646036110000|2022-02-28 08:15:10|312.84|309.94|312.92|310.02|312.96|310.06|312.84|309.94|18
1646036120000|2022-02-28 08:15:20|312.9|310|312.88|309.98|312.92|310.02|312.87|309.97|18
1646036130000|2022-02-28 08:15:30|312.89|309.99|312.96|310.06|312.96|310.06|312.87|309.97|19
1646036140000|2022-02-28 08:15:40|312.95|310.05|312.95|310.05|312.98|310.08|312.95|310.05|10
1646036150000|2022-02-28 08:15:50|312.96|310.06|312.98|310.08|312.99|310.09|312.93|310.03|16
1646036160000|2022-02-28 08:16:00|312.97|310.07|313.07|310.17|313.07|310.17|312.95|310.05|16
1646036170000|2022-02-28 08:16:10|313.05|310.15|312.99|310.09|313.05|310.15|312.95|310.05|21
1646036180000|2022-02-28 08:16:20|312.93|310.03|312.8|309.9|312.94|310.04|312.78|309.88|19
1646036190000|2022-02-28 08:16:30|312.82|309.92|312.81|309.91|312.83|309.93|312.78|309.88|17
1646036200000|2022-02-28 08:16:40|312.79|309.89|312.72|309.82|312.83|309.93|312.72|309.82|17
1646036210000|2022-02-28 08:16:50|312.76|309.86|312.71|309.81|312.77|309.87|312.69|309.79|14
1646036220000|2022-02-28 08:17:00|312.74|309.84|312.86|309.96|312.86|309.96|312.73|309.83|23
1646036230000|2022-02-28 08:17:10|312.85|309.95|312.8|309.9|312.9|310|312.8|309.9|20
1646036240000|2022-02-28 08:17:20|312.81|309.91|312.84|309.94|312.85|309.95|312.74|309.84|17
1646036250000|2022-02-28 08:17:30|312.85|309.95|312.96|310.06|312.97|310.07|312.84|309.94|19
1646036260000|2022-02-28 08:17:40|312.95|310.05|312.84|309.94|312.97|310.07|312.82|309.92|21
1646036270000|2022-02-28 08:17:50|312.89|309.99|312.87|309.97|312.9|310|312.84|309.94|17
1646036280000|2022-02-28 08:18:00|312.88|309.98|312.88|309.98|312.94|310.04|312.86|309.96|22
1646036290000|2022-02-28 08:18:10|312.89|309.99|312.61|309.71|312.92|310.02|312.61|309.71|26
1646036300000|2022-02-28 08:18:20|312.62|309.72|312.59|309.69|312.63|309.73|312.54|309.64|18
1646036310000|2022-02-28 08:18:30|312.58|309.68|312.58|309.68|312.61|309.71|312.56|309.66|19
1646036320000|2022-02-28 08:18:40|312.57|309.67|312.54|309.64|312.61|309.71|312.54|309.64|21
1646036330000|2022-02-28 08:18:50|312.58|309.68|312.5|309.6|312.58|309.68|312.47|309.57|20
1646036340000|2022-02-28 08:19:00|312.52|309.62|312.49|309.59|312.55|309.65|312.49|309.59|17
1646036350000|2022-02-28 08:19:10|312.48|309.58|312.22|309.32|312.51|309.61|312.18|309.28|23
1646036360000|2022-02-28 08:19:20|312.2|309.3|312.08|309.18|312.2|309.3|312.07|309.17|26
1646036370000|2022-02-28 08:19:30|312.05|309.15|312.06|309.16|312.15|309.25|312.04|309.14|26
1646036380000|2022-02-28 08:19:40|312.05|309.15|312.1|309.2|312.1|309.2|311.98|309.08|24
1646036390000|2022-02-28 08:19:50|312.13|309.23|312.14|309.24|312.16|309.26|312.07|309.17|24
1646036400000|2022-02-28 08:20:00|312.16|309.26|312.24|309.34|312.24|309.34|312.13|309.23|18
1646036410000|2022-02-28 08:20:10|312.23|309.33|312.14|309.24|312.3|309.4|312.08|309.18|25
1646036420000|2022-02-28 08:20:20|312.11|309.21|312.16|309.26|312.21|309.31|312.11|309.21|20
1646036430000|2022-02-28 08:20:30|312.15|309.25|312.14|309.24|312.15|309.25|312.04|309.14|24
1646036440000|2022-02-28 08:20:40|312.15|309.25|312.18|309.28|312.23|309.33|312.13|309.23|26
1646036450000|2022-02-28 08:20:50|312.19|309.29|312.21|309.31|312.32|309.42|312.19|309.29|23
1646036460000|2022-02-28 08:21:00|312.25|309.35|312.13|309.23|312.25|309.35|312.1|309.2|25
1646036470000|2022-02-28 08:21:10|312.12|309.22|312.19|309.29|312.19|309.29|312.11|309.21|17
1646036480000|2022-02-28 08:21:20|312.18|309.28|312|309.1|312.18|309.28|311.99|309.09|22
1646036490000|2022-02-28 08:21:30|311.99|309.09|312.04|309.14|312.08|309.18|311.99|309.09|22
1646036500000|2022-02-28 08:21:40|312.03|309.13|311.94|309.04|312.09|309.19|311.94|309.04|22
1646036510000|2022-02-28 08:21:50|311.93|309.03|312.13|309.23|312.16|309.26|311.92|309.02|24
1646036520000|2022-02-28 08:22:00|312.14|309.24|312.18|309.28|312.23|309.33|312.12|309.22|20
1646036530000|2022-02-28 08:22:10|312.17|309.27|312.11|309.21|312.2|309.3|312.11|309.21|19
1646036540000|2022-02-28 08:22:20|312.1|309.2|312.19|309.29|312.23|309.33|312.1|309.2|21
1646036550000|2022-02-28 08:22:30|312.2|309.3|312.32|309.42|312.32|309.42|312.16|309.26|23
1646036560000|2022-02-28 08:22:40|312.33|309.43|312.38|309.48|312.42|309.52|312.32|309.42|26
1646036570000|2022-02-28 08:22:50|312.34|309.44|312.41|309.51|312.44|309.54|312.33|309.43|14
1646036580000|2022-02-28 08:23:00|312.4|309.5|312.42|309.52|312.42|309.52|312.35|309.45|18
1646036590000|2022-02-28 08:23:10|312.43|309.53|312.39|309.49|312.44|309.54|312.34|309.44|24
1646036600000|2022-02-28 08:23:20|312.38|309.48|312.21|309.31|312.38|309.48|312.21|309.31|18
1646036610000|2022-02-28 08:23:30|312.18|309.28|312.16|309.26|312.18|309.28|312.15|309.25|10
1646036620000|2022-02-28 08:23:40|312.15|309.25|312.17|309.27|312.21|309.31|312.14|309.24|12
1646036630000|2022-02-28 08:23:50|312.18|309.28|312.21|309.31|312.22|309.32|312.15|309.25|13
1646036640000|2022-02-28 08:24:00|312.22|309.32|312.19|309.29|312.26|309.36|312.17|309.27|17
1646036650000|2022-02-28 08:24:10|312.2|309.3|312.17|309.27|312.28|309.38|312.12|309.22|20
1646036660000|2022-02-28 08:24:20|312.2|309.3|312.17|309.27|312.21|309.31|312.14|309.24|12
1646036670000|2022-02-28 08:24:30|312.14|309.24|312.16|309.26|312.18|309.28|312.14|309.24|15
1646036680000|2022-02-28 08:24:40|312.15|309.25|312.14|309.24|312.19|309.29|312.12|309.22|15
1646036690000|2022-02-28 08:24:50|312.17|309.27|312.35|309.45|312.39|309.49|312.16|309.26|30
1646036700000|2022-02-28 08:25:00|312.31|309.41|312.39|309.49|312.45|309.55|312.3|309.4|20
1646036710000|2022-02-28 08:25:10|312.43|309.53|312.49|309.59|312.51|309.61|312.43|309.53|16
1646036720000|2022-02-28 08:25:20|312.5|309.6|312.51|309.61|312.53|309.63|312.45|309.55|16
1646036730000|2022-02-28 08:25:30|312.52|309.62|312.63|309.73|312.65|309.75|312.52|309.62|21
1646036740000|2022-02-28 08:25:40|312.62|309.72|312.58|309.68|312.65|309.75|312.57|309.67|13
1646036750000|2022-02-28 08:25:50|312.57|309.67|312.59|309.69|312.61|309.71|312.57|309.67|15
1646036760000|2022-02-28 08:26:00|312.58|309.68|312.65|309.75|312.65|309.75|312.55|309.65|17
1646036770000|2022-02-28 08:26:10|312.64|309.74|312.67|309.77|312.67|309.77|312.64|309.74|22
1646036780000|2022-02-28 08:26:20|312.68|309.78|312.69|309.79|312.69|309.79|312.64|309.74|15
1646036790000|2022-02-28 08:26:30|312.68|309.78|312.8|309.9|312.83|309.93|312.68|309.78|18
1646036800000|2022-02-28 08:26:40|312.79|309.89|312.82|309.92|312.87|309.97|312.79|309.89|17
1646036810000|2022-02-28 08:26:50|312.83|309.93|312.77|309.87|312.85|309.95|312.76|309.86|19
1646036820000|2022-02-28 08:27:00|312.79|309.89|313|310.1|313|310.1|312.79|309.89|18
1646036830000|2022-02-28 08:27:10|312.99|310.09|313.01|310.11|313.01|310.11|312.93|310.03|11
1646036840000|2022-02-28 08:27:20|312.95|310.05|312.98|310.08|313|310.1|312.93|310.03|13
1646036850000|2022-02-28 08:27:30|312.93|310.03|313.02|310.12|313.02|310.12|312.93|310.03|17
1646036860000|2022-02-28 08:27:40|312.97|310.07|313.01|310.11|313.01|310.11|312.93|310.03|16
1646036870000|2022-02-28 08:27:50|313.02|310.12|313.03|310.13|313.04|310.14|312.96|310.06|18
1646036880000|2022-02-28 08:28:00|313.04|310.14|313.08|310.18|313.08|310.18|313|310.1|22
1646036890000|2022-02-28 08:28:10|313.11|310.21|313.08|310.18|313.15|310.25|313.08|310.18|16
1646036900000|2022-02-28 08:28:20|313.09|310.19|313.09|310.19|313.12|310.22|313.03|310.13|18
1646036910000|2022-02-28 08:28:30|313.1|310.2|313.14|310.24|313.14|310.24|313.06|310.16|19
1646036920000|2022-02-28 08:28:40|313.15|310.25|313.12|310.22|313.19|310.29|313.12|310.22|15
1646036930000|2022-02-28 08:28:50|313.14|310.24|313.16|310.26|313.21|310.31|313.14|310.24|17
1646036940000|2022-02-28 08:29:00|313.19|310.29|313.24|310.34|313.25|310.35|313.15|310.25|20
1646036950000|2022-02-28 08:29:10|313.23|310.33|313.26|310.36|313.26|310.36|313.18|310.28|20
1646036960000|2022-02-28 08:29:20|313.25|310.35|313.21|310.31|313.27|310.37|313.2|310.3|15
1646036970000|2022-02-28 08:29:30|313.24|310.34|313.21|310.31|313.24|310.34|313.2|310.3|15
1646036980000|2022-02-28 08:29:40|313.22|310.32|313.17|310.27|313.23|310.33|313.13|310.23|16
1646036990000|2022-02-28 08:29:50|313.19|310.29|313.23|310.33|313.24|310.34|313.19|310.29|11
1646037000000|2022-02-28 08:30:00|313.24|310.34|312.94|310.04|313.25|310.35|312.94|310.04|23
1646037010000|2022-02-28 08:30:10|312.93|310.03|312.7|309.8|312.96|310.06|312.69|309.79|24
1646037020000|2022-02-28 08:30:20|312.69|309.79|312.77|309.87|312.86|309.96|312.67|309.77|19
1646037030000|2022-02-28 08:30:30|312.78|309.88|312.76|309.86|312.79|309.89|312.73|309.83|22
1646037040000|2022-02-28 08:30:40|312.78|309.88|312.71|309.81|312.79|309.89|312.67|309.77|19
1646037050000|2022-02-28 08:30:50|312.72|309.82|312.73|309.83|312.74|309.84|312.67|309.77|17
1646037060000|2022-02-28 08:31:00|312.67|309.77|312.73|309.83|312.73|309.83|312.67|309.77|15
1646037070000|2022-02-28 08:31:10|312.71|309.81|312.6|309.7|312.71|309.81|312.57|309.67|21
1646037080000|2022-02-28 08:31:20|312.58|309.68|312.45|309.55|312.6|309.7|312.4|309.5|16
1646037090000|2022-02-28 08:31:30|312.43|309.53|312.42|309.52|312.46|309.56|312.39|309.49|20
1646037100000|2022-02-28 08:31:40|312.43|309.53|312.47|309.57|312.51|309.61|312.43|309.53|22
1646037110000|2022-02-28 08:31:50|312.48|309.58|312.56|309.66|312.6|309.7|312.47|309.57|23
1646037120000|2022-02-28 08:32:00|312.57|309.67|312.77|309.87|312.77|309.87|312.57|309.67|24
1646037130000|2022-02-28 08:32:10|312.76|309.86|312.7|309.8|312.77|309.87|312.7|309.8|16
1646037140000|2022-02-28 08:32:20|312.74|309.84|312.78|309.88|312.78|309.88|312.7|309.8|20
1646037150000|2022-02-28 08:32:30|312.76|309.86|312.67|309.77|312.77|309.87|312.67|309.77|12
1646037160000|2022-02-28 08:32:40|312.66|309.76|312.5|309.6|312.68|309.78|312.5|309.6|21
1646037170000|2022-02-28 08:32:50|312.48|309.58|312.53|309.63|312.53|309.63|312.48|309.58|15
1646037180000|2022-02-28 08:33:00|312.54|309.64|312.41|309.51|312.54|309.64|312.4|309.5|17
1646037190000|2022-02-28 08:33:10|312.42|309.52|312.31|309.41|312.44|309.54|312.31|309.41|27
1646037200000|2022-02-28 08:33:20|312.3|309.4|312.39|309.49|312.39|309.49|312.3|309.4|19
1646037210000|2022-02-28 08:33:30|312.37|309.47|312.36|309.46|312.38|309.48|312.3|309.4|17
1646037220000|2022-02-28 08:33:40|312.35|309.45|312.35|309.45|312.36|309.46|312.3|309.4|19
1646037230000|2022-02-28 08:33:50|312.34|309.44|312.37|309.47|312.39|309.49|312.3|309.4|20
1646037240000|2022-02-28 08:34:00|312.38|309.48|312.32|309.42|312.42|309.52|312.32|309.42|12
1646037250000|2022-02-28 08:34:10|312.33|309.43|312.35|309.45|312.38|309.48|312.33|309.43|19
1646037260000|2022-02-28 08:34:20|312.36|309.46|312.21|309.31|312.37|309.47|312.2|309.3|26
1646037270000|2022-02-28 08:34:30|312.2|309.3|312.23|309.33|312.24|309.34|312.17|309.27|17
1646037280000|2022-02-28 08:34:40|312.22|309.32|312.17|309.27|312.22|309.32|312.15|309.25|20
1646037290000|2022-02-28 08:34:50|312.16|309.26|312.12|309.22|312.22|309.32|312.12|309.22|20
1646037300000|2022-02-28 08:35:00|312.13|309.23|312.15|309.25|312.17|309.27|312.08|309.18|17
1646037310000|2022-02-28 08:35:10|312.14|309.24|312.09|309.19|312.14|309.24|312.06|309.16|18
1646037320000|2022-02-28 08:35:20|312.08|309.18|312.06|309.16|312.08|309.18|312.03|309.13|20
1646037330000|2022-02-28 08:35:30|312.05|309.15|312.03|309.13|312.08|309.18|312.03|309.13|22
1646037340000|2022-02-28 08:35:40|312.02|309.12|311.84|308.94|312.06|309.16|311.84|308.94|19
1646037350000|2022-02-28 08:35:50|311.83|308.93|311.72|308.82|311.83|308.93|311.71|308.81|11
1646037360000|2022-02-28 08:36:00|311.71|308.81|311.74|308.84|311.79|308.89|311.68|308.78|24
1646037370000|2022-02-28 08:36:10|311.75|308.85|311.86|308.96|311.87|308.97|311.73|308.83|27
1646037380000|2022-02-28 08:36:20|311.87|308.97|311.83|308.93|311.88|308.98|311.79|308.89|15
1646037390000|2022-02-28 08:36:30|311.82|308.92|311.75|308.85|311.82|308.92|311.74|308.84|14
1646037400000|2022-02-28 08:36:40|311.76|308.86|311.7|308.8|311.78|308.88|311.63|308.73|21
1646037410000|2022-02-28 08:36:50|311.69|308.79|311.66|308.76|311.72|308.82|311.64|308.74|24
1646037420000|2022-02-28 08:37:00|311.67|308.77|311.82|308.92|311.83|308.93|311.67|308.77|19
1646037430000|2022-02-28 08:37:10|311.81|308.91|311.93|309.03|311.99|309.09|311.81|308.91|23
1646037440000|2022-02-28 08:37:20|311.94|309.04|311.89|308.99|311.97|309.07|311.89|308.99|17
1646037450000|2022-02-28 08:37:30|311.9|309|311.85|308.95|311.92|309.02|311.84|308.94|19
1646037460000|2022-02-28 08:37:40|311.87|308.97|311.86|308.96|311.92|309.02|311.84|308.94|20
1646037470000|2022-02-28 08:37:50|311.87|308.97|311.7|308.8|311.9|309|311.7|308.8|16
1646037480000|2022-02-28 08:38:00|311.73|308.83|311.79|308.89|311.82|308.92|311.71|308.81|19
1646037490000|2022-02-28 08:38:10|311.78|308.88|311.91|309.01|311.91|309.01|311.76|308.86|18
1646037500000|2022-02-28 08:38:20|311.9|309|311.87|308.97|311.92|309.02|311.83|308.93|15
1646037510000|2022-02-28 08:38:30|311.84|308.94|311.89|308.99|311.94|309.04|311.84|308.94|19
1646037520000|2022-02-28 08:38:40|311.9|309|311.88|308.98|311.92|309.02|311.83|308.93|13
1646037530000|2022-02-28 08:38:50|311.87|308.97|311.88|308.98|311.88|308.98|311.84|308.94|14
1646037540000|2022-02-28 08:39:00|311.87|308.97|311.71|308.81|311.9|309|311.7|308.8|20
1646037550000|2022-02-28 08:39:10|311.7|308.8|311.78|308.88|311.82|308.92|311.7|308.8|21
1646037560000|2022-02-28 08:39:20|311.79|308.89|311.78|308.88|311.82|308.92|311.76|308.86|20
1646037570000|2022-02-28 08:39:30|311.77|308.87|311.8|308.9|311.81|308.91|311.76|308.86|15
1646037580000|2022-02-28 08:39:40|311.81|308.91|311.67|308.77|311.81|308.91|311.67|308.77|19
1646037590000|2022-02-28 08:39:50|311.7|308.8|311.7|308.8|311.7|308.8|311.67|308.77|15
1646037600000|2022-02-28 08:40:00|311.69|308.79|311.75|308.85|311.75|308.85|311.68|308.78|15
1646037610000|2022-02-28 08:40:10|311.76|308.86|311.79|308.89|311.79|308.89|311.73|308.83|14
1646037620000|2022-02-28 08:40:20|311.78|308.88|311.71|308.81|311.78|308.88|311.69|308.79|14
1646037630000|2022-02-28 08:40:30|311.72|308.82|311.66|308.76|311.72|308.82|311.66|308.76|16
1646037640000|2022-02-28 08:40:40|311.68|308.78|311.51|308.61|311.69|308.79|311.5|308.6|16
1646037650000|2022-02-28 08:40:50|311.5|308.6|311.45|308.55|311.51|308.61|311.45|308.55|21
1646037660000|2022-02-28 08:41:00|311.47|308.57|311.49|308.59|311.5|308.6|311.46|308.56|14
1646037670000|2022-02-28 08:41:10|311.5|308.6|311.5|308.6|311.55|308.65|311.49|308.59|18
1646037680000|2022-02-28 08:41:20|311.53|308.63|311.47|308.57|311.56|308.66|311.46|308.56|15
1646037690000|2022-02-28 08:41:30|311.49|308.59|311.45|308.55|311.53|308.63|311.4|308.5|19
1646037700000|2022-02-28 08:41:40|311.44|308.54|311.29|308.39|311.45|308.55|311.29|308.39|25
1646037710000|2022-02-28 08:41:50|311.27|308.37|311.22|308.32|311.27|308.37|311.22|308.32|21
1646037720000|2022-02-28 08:42:00|311.21|308.31|310.96|308.06|311.25|308.35|310.95|308.05|24
1646037730000|2022-02-28 08:42:10|310.95|308.05|310.92|308.02|310.95|308.05|310.9|308|23
1646037740000|2022-02-28 08:42:20|310.77|307.87|310.73|307.83|310.84|307.94|310.72|307.82|22
1646037750000|2022-02-28 08:42:30|310.75|307.85|310.71|307.81|310.77|307.87|310.69|307.79|12
1646037760000|2022-02-28 08:42:40|310.72|307.82|310.49|307.59|310.72|307.82|310.49|307.59|19
1646037770000|2022-02-28 08:42:50|310.5|307.6|310.45|307.55|310.52|307.62|310.43|307.53|19
1646037780000|2022-02-28 08:43:00|310.43|307.53|310.55|307.65|310.57|307.67|310.43|307.53|20
1646037790000|2022-02-28 08:43:10|310.54|307.64|310.62|307.72|310.67|307.77|310.53|307.63|21
1646037800000|2022-02-28 08:43:20|310.6|307.7|310.61|307.71|310.67|307.77|310.59|307.69|21
1646037810000|2022-02-28 08:43:30|310.59|307.69|310.41|307.51|310.61|307.71|310.39|307.49|22
1646037820000|2022-02-28 08:43:40|310.37|307.47|310.4|307.5|310.42|307.52|310.37|307.47|18
1646037830000|2022-02-28 08:43:50|310.42|307.52|310.57|307.67|310.58|307.68|310.42|307.52|25
1646037840000|2022-02-28 08:44:00|310.52|307.62|310.67|307.77|310.72|307.82|310.51|307.61|22
1646037850000|2022-02-28 08:44:10|310.74|307.84|310.86|307.96|310.86|307.96|310.74|307.84|25
1646037860000|2022-02-28 08:44:20|310.92|308.02|310.89|307.99|311.01|308.11|310.88|307.98|20
1646037870000|2022-02-28 08:44:30|310.91|308.01|310.93|308.03|310.94|308.04|310.88|307.98|13
1646037880000|2022-02-28 08:44:40|310.88|307.98|310.92|308.02|310.95|308.05|310.87|307.97|17
1646037890000|2022-02-28 08:44:50|310.93|308.03|310.91|308.01|310.94|308.04|310.87|307.97|14
1646037900000|2022-02-28 08:45:00|310.93|308.03|310.78|307.88|310.93|308.03|310.74|307.84|20
1646037910000|2022-02-28 08:45:10|310.77|307.87|310.77|307.87|310.78|307.88|310.73|307.83|12
1646037920000|2022-02-28 08:45:20|310.76|307.86|310.79|307.89|310.83|307.93|310.73|307.83|19
1646037930000|2022-02-28 08:45:30|310.81|307.91|310.99|308.09|310.99|308.09|310.81|307.91|20
1646037940000|2022-02-28 08:45:40|310.97|308.07|310.99|308.09|311.01|308.11|310.94|308.04|15
1646037950000|2022-02-28 08:45:50|311.02|308.12|310.97|308.07|311.02|308.12|310.95|308.05|11
1646037960000|2022-02-28 08:46:00|310.98|308.08|311.03|308.13|311.04|308.14|310.96|308.06|15
1646037970000|2022-02-28 08:46:10|310.96|308.06|310.93|308.03|310.99|308.09|310.91|308.01|18
1646037980000|2022-02-28 08:46:20|310.9|308|311|308.1|311.03|308.13|310.9|308|16
1646037990000|2022-02-28 08:46:30|311.01|308.11|310.94|308.04|311.02|308.12|310.91|308.01|15
1646038000000|2022-02-28 08:46:40|310.93|308.03|310.97|308.07|310.99|308.09|310.92|308.02|19
1646038010000|2022-02-28 08:46:50|310.94|308.04|310.99|308.09|311.02|308.12|310.94|308.04|14
1646038020000|2022-02-28 08:47:00|310.94|308.04|311.09|308.19|311.09|308.19|310.94|308.04|20
1646038030000|2022-02-28 08:47:10|311.02|308.12|311.13|308.23|311.13|308.23|311.02|308.12|19
1646038040000|2022-02-28 08:47:20|311.14|308.24|311.05|308.15|311.16|308.26|311.01|308.11|18
1646038050000|2022-02-28 08:47:30|311.06|308.16|311|308.1|311.07|308.17|310.99|308.09|18
1646038060000|2022-02-28 08:47:40|310.97|308.07|310.97|308.07|311.05|308.15|310.95|308.05|18
1646038070000|2022-02-28 08:47:50|310.95|308.05|311.02|308.12|311.02|308.12|310.94|308.04|14
1646038080000|2022-02-28 08:48:00|310.99|308.09|311.01|308.11|311.03|308.13|310.97|308.07|19
1646038090000|2022-02-28 08:48:10|311|308.1|310.91|308.01|311.02|308.12|310.86|307.96|24
1646038100000|2022-02-28 08:48:20|310.9|308|311.01|308.11|311.02|308.12|310.9|308|23
1646038110000|2022-02-28 08:48:30|311.02|308.12|310.99|308.09|311.05|308.15|310.97|308.07|18
1646038120000|2022-02-28 08:48:40|311|308.1|310.95|308.05|311.02|308.12|310.95|308.05|22
1646038130000|2022-02-28 08:48:50|310.94|308.04|310.89|307.99|310.94|308.04|310.89|307.99|20
1646038140000|2022-02-28 08:49:00|310.93|308.03|311.07|308.17|311.08|308.18|310.93|308.03|18
1646038150000|2022-02-28 08:49:10|311.03|308.13|311.02|308.12|311.07|308.17|310.96|308.06|20
1646038160000|2022-02-28 08:49:20|311.03|308.13|311.11|308.21|311.11|308.21|311.01|308.11|25
1646038170000|2022-02-28 08:49:30|311.07|308.17|311.02|308.12|311.09|308.19|311.02|308.12|22
1646038180000|2022-02-28 08:49:40|311.05|308.15|311|308.1|311.08|308.18|311|308.1|15
1646038190000|2022-02-28 08:49:50|311.02|308.12|310.93|308.03|311.02|308.12|310.93|308.03|15
1646038200000|2022-02-28 08:50:00|310.92|308.02|310.95|308.05|310.98|308.08|310.92|308.02|13
1646038210000|2022-02-28 08:50:10|310.96|308.06|311.01|308.11|311.01|308.11|310.96|308.06|16
1646038220000|2022-02-28 08:50:20|311.02|308.12|311.03|308.13|311.05|308.15|310.99|308.09|20
1646038230000|2022-02-28 08:50:30|311.04|308.14|310.98|308.08|311.04|308.14|310.97|308.07|20
1646038240000|2022-02-28 08:50:40|310.99|308.09|310.84|307.94|310.99|308.09|310.84|307.94|23
1646038250000|2022-02-28 08:50:50|310.88|307.98|310.91|308.01|310.91|308.01|310.85|307.95|10
1646038260000|2022-02-28 08:51:00|310.89|307.99|310.95|308.05|310.98|308.08|310.89|307.99|26
1646038270000|2022-02-28 08:51:10|310.99|308.09|311.08|308.18|311.08|308.18|310.99|308.09|17
1646038280000|2022-02-28 08:51:20|311.07|308.17|311.16|308.26|311.16|308.26|311.06|308.16|18
1646038290000|2022-02-28 08:51:30|311.17|308.27|311.42|308.52|311.42|308.52|311.13|308.23|32
1646038300000|2022-02-28 08:51:40|311.45|308.55|311.32|308.42|311.45|308.55|311.3|308.4|20
1646038310000|2022-02-28 08:51:50|311.36|308.46|311.42|308.52|311.42|308.52|311.32|308.42|19
1646038320000|2022-02-28 08:52:00|311.36|308.46|311.27|308.37|311.4|308.5|311.27|308.37|19
1646038330000|2022-02-28 08:52:10|311.26|308.36|311.27|308.37|311.29|308.39|311.2|308.3|25
1646038340000|2022-02-28 08:52:20|311.26|308.36|311.26|308.36|311.32|308.42|311.25|308.35|19
1646038350000|2022-02-28 08:52:30|311.27|308.37|311.27|308.37|311.28|308.38|311.25|308.35|11
1646038360000|2022-02-28 08:52:40|311.26|308.36|311.24|308.34|311.29|308.39|311.24|308.34|16
1646038370000|2022-02-28 08:52:50|311.25|308.35|311.26|308.36|311.28|308.38|311.24|308.34|12
1646038380000|2022-02-28 08:53:00|311.29|308.39|311.26|308.36|311.29|308.39|311.25|308.35|18
1646038390000|2022-02-28 08:53:10|311.28|308.38|311.42|308.52|311.42|308.52|311.24|308.34|22
1646038400000|2022-02-28 08:53:20|311.37|308.47|311.41|308.51|311.45|308.55|311.31|308.41|23
1646038410000|2022-02-28 08:53:30|311.4|308.5|311.31|308.41|311.44|308.54|311.3|308.4|13
1646038420000|2022-02-28 08:53:40|311.32|308.42|311.26|308.36|311.36|308.46|311.16|308.26|20
1646038430000|2022-02-28 08:53:50|311.27|308.37|311.13|308.23|311.27|308.37|311.11|308.21|15
1646038440000|2022-02-28 08:54:00|311.14|308.24|311.19|308.29|311.21|308.31|311.1|308.2|18
1646038450000|2022-02-28 08:54:10|311.18|308.28|311.12|308.22|311.19|308.29|311.11|308.21|17
1646038460000|2022-02-28 08:54:20|311.13|308.23|311.26|308.36|311.28|308.38|311.11|308.21|21
1646038470000|2022-02-28 08:54:30|311.27|308.37|311.19|308.29|311.33|308.43|311.18|308.28|21
1646038480000|2022-02-28 08:54:40|311.18|308.28|311.25|308.35|311.28|308.38|311.18|308.28|21
1646038490000|2022-02-28 08:54:50|311.24|308.34|311.22|308.32|311.25|308.35|311.19|308.29|19
1646038500000|2022-02-28 08:55:00|311.23|308.33|311.37|308.47|311.38|308.48|311.23|308.33|19
1646038510000|2022-02-28 08:55:10|311.32|308.42|311.42|308.52|311.47|308.57|311.32|308.42|21
1646038520000|2022-02-28 08:55:20|311.38|308.48|311.42|308.52|311.44|308.54|311.36|308.46|20
1646038530000|2022-02-28 08:55:30|311.44|308.54|311.47|308.57|311.49|308.59|311.44|308.54|11
1646038540000|2022-02-28 08:55:40|311.44|308.54|311.46|308.56|311.46|308.56|311.44|308.54|5
1646038550000|2022-02-28 08:55:50|311.45|308.55|311.48|308.58|311.5|308.6|311.41|308.51|14
1646038560000|2022-02-28 08:56:00|311.47|308.57|311.54|308.64|311.54|308.64|311.44|308.54|16
1646038570000|2022-02-28 08:56:10|311.53|308.63|311.52|308.62|311.54|308.64|311.47|308.57|20
1646038580000|2022-02-28 08:56:20|311.53|308.63|311.54|308.64|311.55|308.65|311.46|308.56|18
1646038590000|2022-02-28 08:56:30|311.53|308.63|311.71|308.81|311.71|308.81|311.52|308.62|21
1646038600000|2022-02-28 08:56:40|311.73|308.83|311.73|308.83|311.74|308.84|311.67|308.77|13
1646038610000|2022-02-28 08:56:50|311.75|308.85|311.74|308.84|311.75|308.85|311.69|308.79|8
1646038620000|2022-02-28 08:57:00|311.75|308.85|311.8|308.9|311.82|308.92|311.69|308.79|18
1646038630000|2022-02-28 08:57:10|311.79|308.89|311.88|308.98|311.9|309|311.79|308.89|18
1646038640000|2022-02-28 08:57:20|311.89|308.99|311.97|309.07|311.97|309.07|311.88|308.98|22
1646038650000|2022-02-28 08:57:30|311.98|309.08|311.91|309.01|311.99|309.09|311.85|308.95|19
1646038660000|2022-02-28 08:57:40|311.92|309.02|311.91|309.01|311.93|309.03|311.88|308.98|9
1646038670000|2022-02-28 08:57:50|311.93|309.03|311.95|309.05|311.97|309.07|311.93|309.03|14
1646038680000|2022-02-28 08:58:00|311.94|309.04|311.92|309.02|311.96|309.06|311.92|309.02|10
1646038690000|2022-02-28 08:58:10|311.94|309.04|311.87|308.97|311.95|309.05|311.87|308.97|12
1646038700000|2022-02-28 08:58:20|311.88|308.98|311.91|309.01|311.94|309.04|311.86|308.96|17
1646038710000|2022-02-28 08:58:30|311.93|309.03|311.91|309.01|311.96|309.06|311.87|308.97|20
1646038720000|2022-02-28 08:58:40|311.88|308.98|311.78|308.88|311.89|308.99|311.78|308.88|14
1646038730000|2022-02-28 08:58:50|311.8|308.9|311.79|308.89|311.81|308.91|311.78|308.88|18
1646038740000|2022-02-28 08:59:00|311.78|308.88|311.9|309|311.91|309.01|311.78|308.88|16
1646038750000|2022-02-28 08:59:10|311.87|308.97|311.9|309|311.92|309.02|311.87|308.97|13
1646038760000|2022-02-28 08:59:20|311.91|309.01|312.01|309.11|312.01|309.11|311.91|309.01|14
1646038770000|2022-02-28 08:59:30|312.02|309.12|311.91|309.01|312.02|309.12|311.91|309.01|10
1646038780000|2022-02-28 08:59:40|311.92|309.02|311.79|308.89|311.92|309.02|311.79|308.89|21
1646038790000|2022-02-28 08:59:50|311.8|308.9|311.71|308.81|311.8|308.9|311.71|308.81|15
1646038800000|2022-02-28 09:00:00|311.72|308.82|311.82|308.92|311.84|308.94|311.68|308.78|21
1646038810000|2022-02-28 09:00:10|311.81|308.91|311.67|308.77|311.84|308.94|311.67|308.77|17
1646038820000|2022-02-28 09:00:20|311.68|308.78|311.63|308.73|311.71|308.81|311.63|308.73|19
1646038830000|2022-02-28 09:00:30|311.64|308.74|311.67|308.77|311.7|308.8|311.62|308.72|17
1646038840000|2022-02-28 09:00:40|311.66|308.76|311.66|308.76|311.66|308.76|311.62|308.72|14
1646038850000|2022-02-28 09:00:50|311.65|308.75|311.68|308.78|311.71|308.81|311.63|308.73|11
1646038860000|2022-02-28 09:01:00|311.64|308.74|311.68|308.78|311.68|308.78|311.6|308.7|15
1646038870000|2022-02-28 09:01:10|311.66|308.76|311.89|308.99|311.89|308.99|311.66|308.76|18
1646038880000|2022-02-28 09:01:20|311.91|309.01|312.02|309.12|312.02|309.12|311.9|309|18
1646038890000|2022-02-28 09:01:30|312.01|309.11|312.12|309.22|312.13|309.23|312.01|309.11|22
1646038900000|2022-02-28 09:01:40|312.13|309.23|312.25|309.35|312.29|309.39|312.07|309.17|26
1646038910000|2022-02-28 09:01:50|312.17|309.27|312.22|309.32|312.3|309.4|312.15|309.25|14
1646038920000|2022-02-28 09:02:00|312.23|309.33|312.2|309.3|312.26|309.36|312.18|309.28|19
1646038930000|2022-02-28 09:02:10|312.23|309.33|312.26|309.36|312.34|309.44|312.22|309.32|21
1646038940000|2022-02-28 09:02:20|312.27|309.37|312.25|309.35|312.34|309.44|312.25|309.35|19
1646038950000|2022-02-28 09:02:30|312.24|309.34|312.32|309.42|312.35|309.45|312.24|309.34|20
1646038960000|2022-02-28 09:02:40|312.34|309.44|312.33|309.43|312.36|309.46|312.29|309.39|17
1646038970000|2022-02-28 09:02:50|312.34|309.44|312.33|309.43|312.34|309.44|312.3|309.4|11
1646038980000|2022-02-28 09:03:00|312.34|309.44|312.4|309.5|312.41|309.51|312.32|309.42|22
1646038990000|2022-02-28 09:03:10|312.36|309.46|312.54|309.64|312.54|309.64|312.36|309.46|22
1646039000000|2022-02-28 09:03:20|312.55|309.65|312.58|309.68|312.59|309.69|312.51|309.61|16
1646039010000|2022-02-28 09:03:30|312.59|309.69|312.54|309.64|312.59|309.69|312.49|309.59|19
1646039020000|2022-02-28 09:03:40|312.53|309.63|312.53|309.63|312.54|309.64|312.51|309.61|14
1646039030000|2022-02-28 09:03:50|312.51|309.61|312.54|309.64|312.55|309.65|312.51|309.61|9
1646039040000|2022-02-28 09:04:00|312.53|309.63|312.57|309.67|312.57|309.67|312.53|309.63|7
1646039050000|2022-02-28 09:04:10|312.59|309.69|312.61|309.71|312.7|309.8|312.59|309.69|18
1646039060000|2022-02-28 09:04:20|312.6|309.7|312.53|309.63|312.65|309.75|312.53|309.63|19
1646039070000|2022-02-28 09:04:30|312.52|309.62|312.64|309.74|312.65|309.75|312.5|309.6|23
1646039080000|2022-02-28 09:04:40|312.65|309.75|312.6|309.7|312.72|309.82|312.6|309.7|17
1646039090000|2022-02-28 09:04:50|312.61|309.71|312.59|309.69|312.64|309.74|312.58|309.68|14
1646039100000|2022-02-28 09:05:00|312.61|309.71|312.82|309.92|312.86|309.96|312.6|309.7|25
1646039110000|2022-02-28 09:05:10|312.83|309.93|312.9|310|312.92|310.02|312.79|309.89|22
1646039120000|2022-02-28 09:05:20|312.94|310.04|313.02|310.12|313.05|310.15|312.82|309.92|28
1646039130000|2022-02-28 09:05:30|313.01|310.11|313|310.1|313.08|310.18|312.98|310.08|21
1646039140000|2022-02-28 09:05:40|313.01|310.11|313.03|310.13|313.11|310.21|313.01|310.11|18
1646039150000|2022-02-28 09:05:50|313.02|310.12|312.99|310.09|313.03|310.13|312.99|310.09|20
1646039160000|2022-02-28 09:06:00|313|310.1|313.24|310.34|313.24|310.34|312.98|310.08|21
1646039170000|2022-02-28 09:06:10|313.23|310.33|313.16|310.26|313.26|310.36|313.16|310.26|22
1646039180000|2022-02-28 09:06:20|313.15|310.25|313.14|310.24|313.15|310.25|313.11|310.21|15
1646039190000|2022-02-28 09:06:30|313.17|310.27|313.14|310.24|313.19|310.29|313.13|310.23|15
1646039200000|2022-02-28 09:06:40|313.15|310.25|313.18|310.28|313.24|310.34|313.14|310.24|15
1646039210000|2022-02-28 09:06:50|313.17|310.27|313.14|310.24|313.21|310.31|313.14|310.24|21
1646039220000|2022-02-28 09:07:00|313.13|310.23|313.09|310.19|313.13|310.23|313.09|310.19|12
1646039230000|2022-02-28 09:07:10|313.1|310.2|313.06|310.16|313.15|310.25|313.04|310.14|19
1646039240000|2022-02-28 09:07:20|313.04|310.14|313.03|310.13|313.07|310.17|313.02|310.12|16
1646039250000|2022-02-28 09:07:30|313.06|310.16|313|310.1|313.07|310.17|312.99|310.09|13
1646039260000|2022-02-28 09:07:40|312.98|310.08|313.01|310.11|313.06|310.16|312.98|310.08|12
1646039270000|2022-02-28 09:07:50|313|310.1|313.02|310.12|313.05|310.15|312.95|310.05|21
1646039280000|2022-02-28 09:08:00|313.04|310.14|313.05|310.15|313.05|310.15|313|310.1|20
1646039290000|2022-02-28 09:08:10|313.06|310.16|313.01|310.11|313.06|310.16|312.97|310.07|18
1646039300000|2022-02-28 09:08:20|313.03|310.13|312.99|310.09|313.03|310.13|312.98|310.08|16
1646039310000|2022-02-28 09:08:30|313|310.1|313.1|310.2|313.11|310.21|312.98|310.08|19
1646039320000|2022-02-28 09:08:40|313.12|310.22|313.08|310.18|313.12|310.22|313.05|310.15|20
1646039330000|2022-02-28 09:08:50|313.11|310.21|313.03|310.13|313.11|310.21|313.03|310.13|21
1646039340000|2022-02-28 09:09:00|313.02|310.12|313.04|310.14|313.07|310.17|313.02|310.12|16
1646039350000|2022-02-28 09:09:10|313.03|310.13|312.99|310.09|313.06|310.16|312.98|310.08|20
1646039360000|2022-02-28 09:09:20|312.98|310.08|312.99|310.09|313|310.1|312.94|310.04|21
1646039370000|2022-02-28 09:09:30|312.98|310.08|312.96|310.06|312.98|310.08|312.95|310.05|14
1646039380000|2022-02-28 09:09:40|312.98|310.08|312.94|310.04|313|310.1|312.94|310.04|15
1646039390000|2022-02-28 09:09:50|312.95|310.05|312.86|309.96|312.96|310.06|312.83|309.93|18
1646039400000|2022-02-28 09:10:00|312.85|309.95|312.79|309.89|312.86|309.96|312.78|309.88|16
1646039410000|2022-02-28 09:10:10|312.82|309.92|312.64|309.74|312.82|309.92|312.64|309.74|16
1646039420000|2022-02-28 09:10:20|312.65|309.75|312.73|309.83|312.74|309.84|312.65|309.75|20
1646039430000|2022-02-28 09:10:30|312.71|309.81|312.69|309.79|312.74|309.84|312.69|309.79|11
1646039440000|2022-02-28 09:10:40|312.7|309.8|312.81|309.91|312.83|309.93|312.7|309.8|15
1646039450000|2022-02-28 09:10:50|312.8|309.9|312.79|309.89|312.86|309.96|312.79|309.89|18
1646039460000|2022-02-28 09:11:00|312.78|309.88|312.61|309.71|312.8|309.9|312.61|309.71|22
1646039470000|2022-02-28 09:11:10|312.59|309.69|312.34|309.44|312.59|309.69|312.33|309.43|22
1646039480000|2022-02-28 09:11:20|312.33|309.43|312.28|309.38|312.34|309.44|312.27|309.37|11
1646039490000|2022-02-28 09:11:30|312.29|309.39|312.35|309.45|312.37|309.47|312.29|309.39|10
1646039500000|2022-02-28 09:11:40|312.36|309.46|312.34|309.44|312.36|309.46|312.33|309.43|8
1646039510000|2022-02-28 09:11:50|312.33|309.43|312.38|309.48|312.38|309.48|312.33|309.43|22
1646039520000|2022-02-28 09:12:00|312.41|309.51|312.44|309.54|312.46|309.56|312.41|309.51|6
1646039530000|2022-02-28 09:12:10|312.45|309.55|312.37|309.47|312.46|309.56|312.37|309.47|9
1646039540000|2022-02-28 09:12:20|312.38|309.48|312.38|309.48|312.39|309.49|312.36|309.46|10
1646039550000|2022-02-28 09:12:30|312.37|309.47|312.38|309.48|312.4|309.5|312.36|309.46|6
1646039560000|2022-02-28 09:12:40|312.37|309.47|312.19|309.29|312.37|309.47|312.19|309.29|15
1646039570000|2022-02-28 09:12:50|312.22|309.32|312.22|309.32|312.23|309.33|312.19|309.29|16
1646039580000|2022-02-28 09:13:00|312.2|309.3|312.35|309.45|312.35|309.45|312.2|309.3|24
1646039590000|2022-02-28 09:13:10|312.37|309.47|312.32|309.42|312.42|309.52|312.31|309.41|21
1646039600000|2022-02-28 09:13:20|312.36|309.46|312.4|309.5|312.42|309.52|312.33|309.43|20
1646039610000|2022-02-28 09:13:30|312.41|309.51|312.38|309.48|312.42|309.52|312.36|309.46|16
1646039620000|2022-02-28 09:13:40|312.4|309.5|312.36|309.46|312.47|309.57|312.35|309.45|23
1646039630000|2022-02-28 09:13:50|312.37|309.47|312.36|309.46|312.4|309.5|312.35|309.45|18
1646039640000|2022-02-28 09:14:00|312.37|309.47|312.34|309.44|312.43|309.53|312.34|309.44|21
1646039650000|2022-02-28 09:14:10|312.35|309.45|312.47|309.57|312.51|309.61|312.35|309.45|21
1646039660000|2022-02-28 09:14:20|312.48|309.58|312.54|309.64|312.54|309.64|312.46|309.56|16
1646039670000|2022-02-28 09:14:30|312.49|309.59|312.45|309.55|312.53|309.63|312.45|309.55|15
1646039680000|2022-02-28 09:14:40|312.47|309.57|312.51|309.61|312.64|309.74|312.47|309.57|19
1646039690000|2022-02-28 09:14:50|312.52|309.62|312.49|309.59|312.56|309.66|312.49|309.59|15
1646039700000|2022-02-28 09:15:00|312.5|309.6|312.45|309.55|312.54|309.64|312.45|309.55|20
1646039710000|2022-02-28 09:15:10|312.47|309.57|312.27|309.37|312.47|309.57|312.25|309.35|19
1646039720000|2022-02-28 09:15:20|312.23|309.33|312.2|309.3|312.23|309.33|312.16|309.26|17
1646039730000|2022-02-28 09:15:30|312.21|309.31|312.34|309.44|312.35|309.45|312.15|309.25|15
1646039740000|2022-02-28 09:15:40|312.29|309.39|312.28|309.38|312.3|309.4|312.16|309.26|20
1646039750000|2022-02-28 09:15:50|312.31|309.41|312.34|309.44|312.37|309.47|312.27|309.37|20
1646039760000|2022-02-28 09:16:00|312.33|309.43|312.41|309.51|312.45|309.55|312.32|309.42|17
1646039770000|2022-02-28 09:16:10|312.4|309.5|312.38|309.48|312.45|309.55|312.35|309.45|26
1646039780000|2022-02-28 09:16:20|312.36|309.46|312.34|309.44|312.38|309.48|312.33|309.43|18
1646039790000|2022-02-28 09:16:30|312.37|309.47|312.39|309.49|312.39|309.49|312.32|309.42|16
1646039800000|2022-02-28 09:16:40|312.35|309.45|312.38|309.48|312.41|309.51|312.3|309.4|20
1646039810000|2022-02-28 09:16:50|312.36|309.46|312.35|309.45|312.38|309.48|312.3|309.4|16
1646039820000|2022-02-28 09:17:00|312.36|309.46|312.35|309.45|312.4|309.5|312.3|309.4|19
1646039830000|2022-02-28 09:17:10|312.36|309.46|312.39|309.49|312.39|309.49|312.35|309.45|15
1646039840000|2022-02-28 09:17:20|312.38|309.48|312.38|309.48|312.38|309.48|312.3|309.4|20
1646039850000|2022-02-28 09:17:30|312.37|309.47|312.5|309.6|312.5|309.6|312.34|309.44|20
1646039860000|2022-02-28 09:17:40|312.45|309.55|312.44|309.54|312.49|309.59|312.43|309.53|13
1646039870000|2022-02-28 09:17:50|312.45|309.55|312.41|309.51|312.46|309.56|312.41|309.51|13
1646039880000|2022-02-28 09:18:00|312.43|309.53|312.46|309.56|312.48|309.58|312.43|309.53|12
1646039890000|2022-02-28 09:18:10|312.47|309.57|312.39|309.49|312.47|309.57|312.35|309.45|21
1646039900000|2022-02-28 09:18:20|312.41|309.51|312.34|309.44|312.41|309.51|312.34|309.44|16
1646039910000|2022-02-28 09:18:30|312.32|309.42|312.27|309.37|312.33|309.43|312.27|309.37|8
1646039920000|2022-02-28 09:18:40|312.26|309.36|312.32|309.42|312.32|309.42|312.26|309.36|10
1646039930000|2022-02-28 09:18:50|312.3|309.4|312.32|309.42|312.32|309.42|312.3|309.4|9
1646039940000|2022-02-28 09:19:00|312.33|309.43|312.31|309.41|312.33|309.43|312.29|309.39|12
1646039950000|2022-02-28 09:19:10|312.32|309.42|312.36|309.46|312.37|309.47|312.3|309.4|13
1646039960000|2022-02-28 09:19:20|312.37|309.47|312.35|309.45|312.37|309.47|312.32|309.42|13
1646039970000|2022-02-28 09:19:30|312.36|309.46|312.4|309.5|312.4|309.5|312.32|309.42|15
1646039980000|2022-02-28 09:19:40|312.36|309.46|312.37|309.47|312.41|309.51|312.36|309.46|15
1646039990000|2022-02-28 09:19:50|312.39|309.49|312.37|309.47|312.39|309.49|312.36|309.46|16
1646040000000|2022-02-28 09:20:00|312.38|309.48|312.46|309.56|312.5|309.6|312.37|309.47|16
1646040010000|2022-02-28 09:20:10|312.47|309.57|312.53|309.63|312.53|309.63|312.43|309.53|16
1646040020000|2022-02-28 09:20:20|312.47|309.57|312.42|309.52|312.53|309.63|312.37|309.47|19
1646040030000|2022-02-28 09:20:30|312.44|309.54|312.44|309.54|312.47|309.57|312.42|309.52|13
1646040040000|2022-02-28 09:20:40|312.43|309.53|312.4|309.5|312.44|309.54|312.4|309.5|13
1646040050000|2022-02-28 09:20:50|312.42|309.52|312.42|309.52|312.43|309.53|312.4|309.5|11
1646040060000|2022-02-28 09:21:00|312.43|309.53|312.4|309.5|312.44|309.54|312.39|309.49|14
1646040070000|2022-02-28 09:21:10|312.41|309.51|312.42|309.52|312.44|309.54|312.4|309.5|13
1646040080000|2022-02-28 09:21:20|312.43|309.53|312.44|309.54|312.45|309.55|312.42|309.52|7
1646040090000|2022-02-28 09:21:30|312.43|309.53|312.43|309.53|312.46|309.56|312.4|309.5|17
1646040100000|2022-02-28 09:21:40|312.44|309.54|312.42|309.52|312.44|309.54|312.38|309.48|15
1646040110000|2022-02-28 09:21:50|312.41|309.51|312.44|309.54|312.44|309.54|312.4|309.5|13
1646040120000|2022-02-28 09:22:00|312.41|309.51|312.42|309.52|312.48|309.58|312.41|309.51|12
1646040130000|2022-02-28 09:22:10|312.43|309.53|312.47|309.57|312.47|309.57|312.41|309.51|20
1646040140000|2022-02-28 09:22:20|312.43|309.53|312.51|309.61|312.51|309.61|312.4|309.5|17
1646040150000|2022-02-28 09:22:30|312.5|309.6|312.46|309.56|312.52|309.62|312.43|309.53|10
1646040160000|2022-02-28 09:22:40|312.48|309.58|312.49|309.59|312.52|309.62|312.43|309.53|16
1646040170000|2022-02-28 09:22:50|312.48|309.58|312.32|309.42|312.48|309.58|312.3|309.4|19
1646040180000|2022-02-28 09:23:00|312.31|309.41|312.34|309.44|312.34|309.44|312.31|309.41|8
1646040190000|2022-02-28 09:23:10|312.35|309.45|312.41|309.51|312.41|309.51|312.34|309.44|21
1646040200000|2022-02-28 09:23:20|312.43|309.53|312.38|309.48|312.44|309.54|312.38|309.48|16
1646040210000|2022-02-28 09:23:30|312.37|309.47|312.38|309.48|312.4|309.5|312.37|309.47|16
1646040220000|2022-02-28 09:23:40|312.4|309.5|312.39|309.49|312.41|309.51|312.39|309.49|10
1646040230000|2022-02-28 09:23:50|312.4|309.5|312.38|309.48|312.4|309.5|312.38|309.48|8
1646040240000|2022-02-28 09:24:00|312.37|309.47|312.3|309.4|312.37|309.47|312.3|309.4|13
1646040250000|2022-02-28 09:24:10|312.28|309.38|312.14|309.24|312.28|309.38|312.1|309.2|22
1646040260000|2022-02-28 09:24:20|312.13|309.23|311.93|309.03|312.14|309.24|311.93|309.03|16
1646040270000|2022-02-28 09:24:30|311.92|309.02|311.9|309|311.96|309.06|311.87|308.97|19
1646040280000|2022-02-28 09:24:40|311.97|309.07|311.88|308.98|311.97|309.07|311.86|308.96|18
1646040290000|2022-02-28 09:24:50|311.89|308.99|311.93|309.03|311.94|309.04|311.89|308.99|11
1646040300000|2022-02-28 09:25:00|311.94|309.04|311.92|309.02|311.97|309.07|311.88|308.98|16
1646040310000|2022-02-28 09:25:10|311.91|309.01|311.91|309.01|311.99|309.09|311.91|309.01|15
1646040320000|2022-02-28 09:25:20|311.92|309.02|311.88|308.98|311.95|309.05|311.88|308.98|15
1646040330000|2022-02-28 09:25:30|311.87|308.97|311.85|308.95|311.91|309.01|311.85|308.95|19
1646040340000|2022-02-28 09:25:40|311.87|308.97|311.89|308.99|311.91|309.01|311.87|308.97|12
1646040350000|2022-02-28 09:25:50|311.88|308.98|311.88|308.98|311.91|309.01|311.87|308.97|14
1646040360000|2022-02-28 09:26:00|311.87|308.97|311.8|308.9|311.87|308.97|311.79|308.89|14
1646040370000|2022-02-28 09:26:10|311.78|308.88|311.85|308.95|311.88|308.98|311.77|308.87|12
1646040380000|2022-02-28 09:26:20|311.86|308.96|311.87|308.97|311.89|308.99|311.85|308.95|19
1646040390000|2022-02-28 09:26:30|311.88|308.98|311.87|308.97|311.9|309|311.85|308.95|13
1646040400000|2022-02-28 09:26:40|311.88|308.98|311.82|308.92|311.88|308.98|311.78|308.88|17
1646040410000|2022-02-28 09:26:50|311.81|308.91|311.76|308.86|311.84|308.94|311.73|308.83|21
1646040420000|2022-02-28 09:27:00|311.75|308.85|311.83|308.93|311.84|308.94|311.75|308.85|17
1646040430000|2022-02-28 09:27:10|311.84|308.94|311.86|308.96|311.89|308.99|311.84|308.94|24
1646040440000|2022-02-28 09:27:20|311.88|308.98|311.89|308.99|311.9|309|311.86|308.96|10
1646040450000|2022-02-28 09:27:30|311.9|309|311.82|308.92|311.9|309|311.82|308.92|11
1646040460000|2022-02-28 09:27:40|311.81|308.91|311.82|308.92|311.87|308.97|311.77|308.87|16
1646040470000|2022-02-28 09:27:50|311.81|308.91|311.81|308.91|311.83|308.93|311.78|308.88|17
1646040480000|2022-02-28 09:28:00|311.8|308.9|311.75|308.85|311.84|308.94|311.75|308.85|17
1646040490000|2022-02-28 09:28:10|311.74|308.84|311.7|308.8|311.78|308.88|311.7|308.8|22
1646040500000|2022-02-28 09:28:20|311.73|308.83|311.76|308.86|311.76|308.86|311.69|308.79|19
1646040510000|2022-02-28 09:28:30|311.75|308.85|311.8|308.9|311.8|308.9|311.72|308.82|17
1646040520000|2022-02-28 09:28:40|311.79|308.89|311.76|308.86|311.79|308.89|311.75|308.85|11
1646040530000|2022-02-28 09:28:50|311.75|308.85|311.73|308.83|311.78|308.88|311.73|308.83|15
1646040540000|2022-02-28 09:29:00|311.76|308.86|311.77|308.87|311.8|308.9|311.74|308.84|12
1646040550000|2022-02-28 09:29:10|311.76|308.86|311.75|308.85|311.78|308.88|311.74|308.84|17
1646040560000|2022-02-28 09:29:20|311.77|308.87|311.78|308.88|311.79|308.89|311.73|308.83|17
1646040570000|2022-02-28 09:29:30|311.73|308.83|311.74|308.84|311.79|308.89|311.73|308.83|11
1646040580000|2022-02-28 09:29:40|311.76|308.86|311.77|308.87|311.78|308.88|311.74|308.84|18
1646040590000|2022-02-28 09:29:50|311.76|308.86|311.76|308.86|311.79|308.89|311.75|308.85|10
1646040600000|2022-02-28 09:30:00|311.79|308.89|311.79|308.89|311.79|308.89|311.75|308.85|11
1646040610000|2022-02-28 09:30:10|311.78|308.88|311.65|308.75|311.78|308.88|311.64|308.74|18
1646040620000|2022-02-28 09:30:20|311.66|308.76|311.62|308.72|311.67|308.77|311.59|308.69|14
1646040630000|2022-02-28 09:30:30|311.65|308.75|311.62|308.72|311.69|308.79|311.62|308.72|15
1646040640000|2022-02-28 09:30:40|311.63|308.73|311.64|308.74|311.64|308.74|311.6|308.7|13
1646040650000|2022-02-28 09:30:50|311.65|308.75|311.61|308.71|311.66|308.76|311.59|308.69|14
1646040660000|2022-02-28 09:31:00|311.62|308.72|311.55|308.65|311.64|308.74|311.55|308.65|10
1646040670000|2022-02-28 09:31:10|311.54|308.64|311.62|308.72|311.62|308.72|311.48|308.58|25
1646040680000|2022-02-28 09:31:20|311.59|308.69|311.6|308.7|311.64|308.74|311.57|308.67|23
1646040690000|2022-02-28 09:31:30|311.57|308.67|311.54|308.64|311.59|308.69|311.51|308.61|21
1646040700000|2022-02-28 09:31:40|311.55|308.65|311.57|308.67|311.59|308.69|311.54|308.64|16
1646040710000|2022-02-28 09:31:50|311.56|308.66|311.53|308.63|311.56|308.66|311.49|308.59|26
1646040720000|2022-02-28 09:32:00|311.5|308.6|311.6|308.7|311.6|308.7|311.5|308.6|13
1646040730000|2022-02-28 09:32:10|311.66|308.76|311.72|308.82|311.74|308.84|311.66|308.76|22
1646040740000|2022-02-28 09:32:20|311.77|308.87|311.75|308.85|311.78|308.88|311.73|308.83|16
1646040750000|2022-02-28 09:32:30|311.7|308.8|311.7|308.8|311.76|308.86|311.7|308.8|14
1646040760000|2022-02-28 09:32:40|311.71|308.81|311.72|308.82|311.75|308.85|311.69|308.79|18
1646040770000|2022-02-28 09:32:50|311.71|308.81|311.72|308.82|311.76|308.86|311.71|308.81|15
1646040780000|2022-02-28 09:33:00|311.73|308.83|311.75|308.85|311.76|308.86|311.72|308.82|14
1646040790000|2022-02-28 09:33:10|311.77|308.87|311.76|308.86|311.77|308.87|311.72|308.82|18
1646040800000|2022-02-28 09:33:20|311.77|308.87|311.78|308.88|311.78|308.88|311.71|308.81|19
1646040810000|2022-02-28 09:33:30|311.77|308.87|311.8|308.9|311.81|308.91|311.73|308.83|20
1646040820000|2022-02-28 09:33:40|311.81|308.91|311.83|308.93|311.84|308.94|311.76|308.86|11
1646040830000|2022-02-28 09:33:50|311.77|308.87|311.77|308.87|311.79|308.89|311.76|308.86|14
1646040840000|2022-02-28 09:34:00|311.78|308.88|311.73|308.83|311.81|308.91|311.72|308.82|20
1646040850000|2022-02-28 09:34:10|311.76|308.86|311.75|308.85|311.77|308.87|311.72|308.82|11
1646040860000|2022-02-28 09:34:20|311.77|308.87|311.76|308.86|311.78|308.88|311.74|308.84|9
1646040870000|2022-02-28 09:34:30|311.75|308.85|311.77|308.87|311.79|308.89|311.74|308.84|16
1646040880000|2022-02-28 09:34:40|311.78|308.88|311.75|308.85|311.78|308.88|311.72|308.82|15
1646040890000|2022-02-28 09:34:50|311.76|308.86|311.78|308.88|311.78|308.88|311.69|308.79|18
1646040900000|2022-02-28 09:35:00|311.79|308.89|311.79|308.89|311.8|308.9|311.69|308.79|24
1646040910000|2022-02-28 09:35:10|311.77|308.87|311.76|308.86|311.77|308.87|311.72|308.82|13
1646040920000|2022-02-28 09:35:20|311.75|308.85|311.71|308.81|311.77|308.87|311.68|308.78|17
1646040930000|2022-02-28 09:35:30|311.74|308.84|311.76|308.86|311.78|308.88|311.74|308.84|9
1646040940000|2022-02-28 09:35:40|311.77|308.87|311.76|308.86|311.77|308.87|311.72|308.82|7
1646040950000|2022-02-28 09:35:50|311.78|308.88|311.77|308.87|311.78|308.88|311.71|308.81|17
1646040960000|2022-02-28 09:36:00|311.76|308.86|311.78|308.88|311.82|308.92|311.73|308.83|15
1646040970000|2022-02-28 09:36:10|311.77|308.87|311.83|308.93|311.85|308.95|311.77|308.87|17
1646040980000|2022-02-28 09:36:20|311.85|308.95|311.86|308.96|311.88|308.98|311.79|308.89|14
1646040990000|2022-02-28 09:36:30|311.87|308.97|311.89|308.99|311.91|309.01|311.87|308.97|13
1646041000000|2022-02-28 09:36:40|311.88|308.98|311.83|308.93|311.88|308.98|311.8|308.9|19
1646041010000|2022-02-28 09:36:50|311.82|308.92|311.78|308.88|311.86|308.96|311.78|308.88|15
1646041020000|2022-02-28 09:37:00|311.8|308.9|311.85|308.95|311.86|308.96|311.78|308.88|14
1646041030000|2022-02-28 09:37:10|311.84|308.94|311.78|308.88|311.85|308.95|311.78|308.88|17
1646041040000|2022-02-28 09:37:20|311.8|308.9|311.8|308.9|311.81|308.91|311.76|308.86|15
1646041050000|2022-02-28 09:37:30|311.79|308.89|311.82|308.92|311.82|308.92|311.76|308.86|14
1646041060000|2022-02-28 09:37:40|311.81|308.91|311.88|308.98|311.89|308.99|311.8|308.9|19
1646041070000|2022-02-28 09:37:50|311.87|308.97|311.85|308.95|311.89|308.99|311.85|308.95|9
1646041080000|2022-02-28 09:38:00|311.86|308.96|311.92|309.02|311.92|309.02|311.84|308.94|19
1646041090000|2022-02-28 09:38:10|311.91|309.01|311.96|309.06|311.98|309.08|311.91|309.01|15
1646041100000|2022-02-28 09:38:20|311.97|309.07|311.88|308.98|311.97|309.07|311.86|308.96|23
1646041110000|2022-02-28 09:38:30|311.89|308.99|311.86|308.96|311.9|309|311.85|308.95|14
1646041120000|2022-02-28 09:38:40|311.87|308.97|311.86|308.96|311.9|309|311.86|308.96|12
1646041130000|2022-02-28 09:38:50|311.87|308.97|312.05|309.15|312.05|309.15|311.85|308.95|18
1646041140000|2022-02-28 09:39:00|312.06|309.16|312.02|309.12|312.06|309.16|311.96|309.06|16
1646041150000|2022-02-28 09:39:10|312.03|309.13|311.96|309.06|312.04|309.14|311.96|309.06|15
1646041160000|2022-02-28 09:39:20|311.95|309.05|311.95|309.05|312.02|309.12|311.94|309.04|17
1646041170000|2022-02-28 09:39:30|311.94|309.04|311.94|309.04|311.99|309.09|311.94|309.04|17
1646041180000|2022-02-28 09:39:40|311.93|309.03|311.93|309.03|311.97|309.07|311.92|309.02|23
1646041190000|2022-02-28 09:39:50|311.91|309.01|311.94|309.04|311.96|309.06|311.9|309|18
1646041200000|2022-02-28 09:40:00|311.93|309.03|311.88|308.98|311.94|309.04|311.87|308.97|19
1646041210000|2022-02-28 09:40:10|311.89|308.99|311.91|309.01|311.91|309.01|311.85|308.95|16
1646041220000|2022-02-28 09:40:20|311.92|309.02|311.91|309.01|311.93|309.03|311.87|308.97|12
1646041230000|2022-02-28 09:40:30|311.92|309.02|311.91|309.01|311.92|309.02|311.88|308.98|13
1646041240000|2022-02-28 09:40:40|311.92|309.02|311.92|309.02|311.92|309.02|311.89|308.99|19
1646041250000|2022-02-28 09:40:50|311.91|309.01|311.95|309.05|311.96|309.06|311.9|309|11
1646041260000|2022-02-28 09:41:00|311.96|309.06|311.95|309.05|311.96|309.06|311.92|309.02|19
1646041270000|2022-02-28 09:41:10|311.96|309.06|312|309.1|312.01|309.11|311.95|309.05|16
1646041280000|2022-02-28 09:41:20|311.99|309.09|312|309.1|312.03|309.13|311.97|309.07|11
1646041290000|2022-02-28 09:41:30|312.02|309.12|312|309.1|312.02|309.12|312|309.1|4
1646041300000|2022-02-28 09:41:40|312.05|309.15|312.19|309.29|312.22|309.32|312.04|309.14|20
1646041310000|2022-02-28 09:41:50|312.18|309.28|312.69|309.79|312.69|309.79|312.18|309.28|21
1646041320000|2022-02-28 09:42:00|312.72|309.82|312.71|309.81|312.75|309.85|312.66|309.76|22
1646041330000|2022-02-28 09:42:10|312.7|309.8|312.58|309.68|312.7|309.8|312.56|309.66|22
1646041340000|2022-02-28 09:42:20|312.59|309.69|312.41|309.51|312.59|309.69|312.41|309.51|16
1646041350000|2022-02-28 09:42:30|312.42|309.52|312.4|309.5|312.45|309.55|312.37|309.47|21
1646041360000|2022-02-28 09:42:40|312.42|309.52|312.41|309.51|312.44|309.54|312.37|309.47|21
1646041370000|2022-02-28 09:42:50|312.4|309.5|312.33|309.43|312.43|309.53|312.3|309.4|21
1646041380000|2022-02-28 09:43:00|312.34|309.44|312.38|309.48|312.44|309.54|312.33|309.43|18
1646041390000|2022-02-28 09:43:10|312.4|309.5|312.53|309.63|312.56|309.66|312.39|309.49|20
1646041400000|2022-02-28 09:43:20|312.52|309.62|312.4|309.5|312.52|309.62|312.38|309.48|14
1646041410000|2022-02-28 09:43:30|312.39|309.49|312.42|309.52|312.45|309.55|312.37|309.47|14
1646041420000|2022-02-28 09:43:40|312.41|309.51|312.37|309.47|312.44|309.54|312.37|309.47|12
1646041430000|2022-02-28 09:43:50|312.38|309.48|312.39|309.49|312.43|309.53|312.37|309.47|14
1646041440000|2022-02-28 09:44:00|312.38|309.48|312.39|309.49|312.42|309.52|312.38|309.48|13
1646041450000|2022-02-28 09:44:10|312.42|309.52|312.48|309.58|312.48|309.58|312.4|309.5|12
1646041460000|2022-02-28 09:44:20|312.49|309.59|312.51|309.61|312.51|309.61|312.46|309.56|12
1646041470000|2022-02-28 09:44:30|312.5|309.6|312.43|309.53|312.51|309.61|312.43|309.53|21
1646041480000|2022-02-28 09:44:40|312.4|309.5|312.43|309.53|312.43|309.53|312.39|309.49|18
1646041490000|2022-02-28 09:44:50|312.46|309.56|312.46|309.56|312.48|309.58|312.41|309.51|14
1646041500000|2022-02-28 09:45:00|312.44|309.54|312.39|309.49|312.47|309.57|312.36|309.46|16
1646041510000|2022-02-28 09:45:10|312.4|309.5|312.42|309.52|312.42|309.52|312.39|309.49|14
1646041520000|2022-02-28 09:45:20|312.41|309.51|312.4|309.5|312.43|309.53|312.38|309.48|14
1646041530000|2022-02-28 09:45:30|312.38|309.48|312.4|309.5|312.42|309.52|312.38|309.48|11
1646041540000|2022-02-28 09:45:40|312.43|309.53|312.46|309.56|312.46|309.56|312.39|309.49|9
1646041550000|2022-02-28 09:45:50|312.42|309.52|312.56|309.66|312.57|309.67|312.42|309.52|24
1646041560000|2022-02-28 09:46:00|312.55|309.65|312.54|309.64|312.57|309.67|312.5|309.6|19
1646041570000|2022-02-28 09:46:10|312.53|309.63|312.42|309.52|312.54|309.64|312.42|309.52|15
1646041580000|2022-02-28 09:46:20|312.43|309.53|312.41|309.51|312.43|309.53|312.38|309.48|17
1646041590000|2022-02-28 09:46:30|312.39|309.49|312.39|309.49|312.44|309.54|312.36|309.46|16
1646041600000|2022-02-28 09:46:40|312.43|309.53|312.37|309.47|312.43|309.53|312.37|309.47|18
1646041610000|2022-02-28 09:46:50|312.35|309.45|312.28|309.38|312.36|309.46|312.28|309.38|17
1646041620000|2022-02-28 09:47:00|312.33|309.43|312.16|309.26|312.34|309.44|312.16|309.26|21
1646041630000|2022-02-28 09:47:10|312.18|309.28|312.11|309.21|312.21|309.31|312.08|309.18|19
1646041640000|2022-02-28 09:47:20|312.1|309.2|311.93|309.03|312.12|309.22|311.93|309.03|17
1646041650000|2022-02-28 09:47:30|311.95|309.05|311.99|309.09|312.01|309.11|311.95|309.05|18
1646041660000|2022-02-28 09:47:40|312|309.1|312.04|309.14|312.05|309.15|312|309.1|15
1646041670000|2022-02-28 09:47:50|312.03|309.13|312.15|309.25|312.19|309.29|312.03|309.13|24
1646041680000|2022-02-28 09:48:00|312.18|309.28|312.19|309.29|312.2|309.3|312.13|309.23|20
1646041690000|2022-02-28 09:48:10|312.2|309.3|312.19|309.29|312.2|309.3|312.14|309.24|14
1646041700000|2022-02-28 09:48:20|312.16|309.26|312.19|309.29|312.21|309.31|312.15|309.25|12
1646041710000|2022-02-28 09:48:30|312.23|309.33|312.19|309.29|312.24|309.34|312.18|309.28|16
1646041720000|2022-02-28 09:48:40|312.17|309.27|312.21|309.31|312.23|309.33|312.17|309.27|12
1646041730000|2022-02-28 09:48:50|312.2|309.3|312.22|309.32|312.24|309.34|312.19|309.29|8
1646041740000|2022-02-28 09:49:00|312.19|309.29|312.21|309.31|312.22|309.32|312.17|309.27|15
1646041750000|2022-02-28 09:49:10|312.22|309.32|312.26|309.36|312.32|309.42|312.22|309.32|18
1646041760000|2022-02-28 09:49:20|312.28|309.38|312.22|309.32|312.32|309.42|312.21|309.31|17
1646041770000|2022-02-28 09:49:30|312.24|309.34|312.24|309.34|312.25|309.35|312.2|309.3|17
1646041780000|2022-02-28 09:49:40|312.22|309.32|312.24|309.34|312.25|309.35|312.2|309.3|18
1646041790000|2022-02-28 09:49:50|312.19|309.29|312.24|309.34|312.24|309.34|312.19|309.29|13
1646041800000|2022-02-28 09:50:00|312.23|309.33|312.21|309.31|312.24|309.34|312.2|309.3|12
1646041810000|2022-02-28 09:50:10|312.23|309.33|312.23|309.33|312.24|309.34|312.21|309.31|10
1646041820000|2022-02-28 09:50:20|312.22|309.32|312.23|309.33|312.23|309.33|312.19|309.29|9
1646041830000|2022-02-28 09:50:30|312.24|309.34|312.23|309.33|312.28|309.38|312.22|309.32|12
1646041840000|2022-02-28 09:50:40|312.25|309.35|312.24|309.34|312.26|309.36|312.23|309.33|9
1646041850000|2022-02-28 09:50:50|312.26|309.36|312.22|309.32|312.26|309.36|312.22|309.32|15
1646041860000|2022-02-28 09:51:00|312.21|309.31|312.18|309.28|312.21|309.31|312.16|309.26|13
1646041870000|2022-02-28 09:51:10|312.17|309.27|312.09|309.19|312.17|309.27|312.07|309.17|15
1646041880000|2022-02-28 09:51:20|312.07|309.17|312.03|309.13|312.09|309.19|312.01|309.11|20
1646041890000|2022-02-28 09:51:30|312.04|309.14|312.02|309.12|312.06|309.16|312.02|309.12|15
1646041900000|2022-02-28 09:51:40|312.03|309.13|312.05|309.15|312.05|309.15|312.02|309.12|13
1646041910000|2022-02-28 09:51:50|312.07|309.17|312.07|309.17|312.09|309.19|312.02|309.12|17
1646041920000|2022-02-28 09:52:00|312.05|309.15|312.07|309.17|312.1|309.2|312.05|309.15|14
1646041930000|2022-02-28 09:52:10|312.06|309.16|312.04|309.14|312.06|309.16|312.03|309.13|8
1646041940000|2022-02-28 09:52:20|312.03|309.13|312.02|309.12|312.04|309.14|311.96|309.06|19
1646041950000|2022-02-28 09:52:30|312.01|309.11|312.1|309.2|312.1|309.2|312|309.1|22
1646041960000|2022-02-28 09:52:40|312.09|309.19|312.31|309.41|312.31|309.41|312.08|309.18|20
1646041970000|2022-02-28 09:52:50|312.33|309.43|312.37|309.47|312.38|309.48|312.31|309.41|18
1646041980000|2022-02-28 09:53:00|312.35|309.45|312.43|309.53|312.44|309.54|312.34|309.44|16
1646041990000|2022-02-28 09:53:10|312.44|309.54|312.44|309.54|312.46|309.56|312.4|309.5|13
1646042000000|2022-02-28 09:53:20|312.47|309.57|312.55|309.65|312.55|309.65|312.44|309.54|21
1646042010000|2022-02-28 09:53:30|312.54|309.64|312.47|309.57|312.54|309.64|312.47|309.57|14
1646042020000|2022-02-28 09:53:40|312.48|309.58|312.5|309.6|312.53|309.63|312.45|309.55|19
1646042030000|2022-02-28 09:53:50|312.49|309.59|312.49|309.59|312.53|309.63|312.47|309.57|16
1646042040000|2022-02-28 09:54:00|312.48|309.58|312.47|309.57|312.53|309.63|312.45|309.55|18
1646042050000|2022-02-28 09:54:10|312.46|309.56|312.44|309.54|312.46|309.56|312.42|309.52|13
1646042060000|2022-02-28 09:54:20|312.43|309.53|312.43|309.53|312.45|309.55|312.42|309.52|11
1646042070000|2022-02-28 09:54:30|312.45|309.55|312.43|309.53|312.46|309.56|312.43|309.53|9
1646042080000|2022-02-28 09:54:40|312.44|309.54|312.43|309.53|312.44|309.54|312.43|309.53|4
1646042090000|2022-02-28 09:54:50|312.44|309.54|312.48|309.58|312.48|309.58|312.43|309.53|11
1646042100000|2022-02-28 09:55:00|312.5|309.6|312.39|309.49|312.52|309.62|312.37|309.47|19
1646042110000|2022-02-28 09:55:10|312.38|309.48|312.43|309.53|312.45|309.55|312.37|309.47|19
1646042120000|2022-02-28 09:55:20|312.41|309.51|312.44|309.54|312.44|309.54|312.41|309.51|5
1646042130000|2022-02-28 09:55:30|312.45|309.55|312.44|309.54|312.48|309.58|312.42|309.52|15
1646042140000|2022-02-28 09:55:40|312.47|309.57|312.43|309.53|312.49|309.59|312.43|309.53|20
1646042150000|2022-02-28 09:55:50|312.46|309.56|312.44|309.54|312.47|309.57|312.44|309.54|6
1646042160000|2022-02-28 09:56:00|312.45|309.55|312.45|309.55|312.47|309.57|312.41|309.51|15
1646042170000|2022-02-28 09:56:10|312.46|309.56|312.44|309.54|312.49|309.59|312.42|309.52|17
1646042180000|2022-02-28 09:56:20|312.43|309.53|312.44|309.54|312.47|309.57|312.41|309.51|12
1646042190000|2022-02-28 09:56:30|312.43|309.53|312.44|309.54|312.45|309.55|312.4|309.5|11
1646042200000|2022-02-28 09:56:40|312.39|309.49|312.42|309.52|312.44|309.54|312.38|309.48|16
1646042210000|2022-02-28 09:56:50|312.41|309.51|312.4|309.5|312.45|309.55|312.38|309.48|12
1646042220000|2022-02-28 09:57:00|312.38|309.48|312.38|309.48|312.4|309.5|312.35|309.45|12
1646042230000|2022-02-28 09:57:10|312.4|309.5|312.41|309.51|312.42|309.52|312.39|309.49|19
1646042240000|2022-02-28 09:57:20|312.4|309.5|312.39|309.49|312.42|309.52|312.38|309.48|18
1646042250000|2022-02-28 09:57:30|312.38|309.48|312.35|309.45|312.38|309.48|312.29|309.39|14
1646042260000|2022-02-28 09:57:40|312.34|309.44|312.3|309.4|312.35|309.45|312.3|309.4|14
1646042270000|2022-02-28 09:57:50|312.32|309.42|312.29|309.39|312.33|309.43|312.29|309.39|9
1646042280000|2022-02-28 09:58:00|312.3|309.4|312.3|309.4|312.32|309.42|312.28|309.38|14
1646042290000|2022-02-28 09:58:10|312.31|309.41|312.31|309.41|312.33|309.43|312.29|309.39|9
1646042300000|2022-02-28 09:58:20|312.3|309.4|312.05|309.15|312.32|309.42|312.05|309.15|22
1646042310000|2022-02-28 09:58:30|312.04|309.14|311.69|308.79|312.04|309.14|311.69|308.79|26
1646042320000|2022-02-28 09:58:40|311.55|308.65|311.47|308.57|311.55|308.65|311.45|308.55|21
1646042330000|2022-02-28 09:58:50|311.49|308.59|311.42|308.52|311.49|308.59|311.42|308.52|16
1646042340000|2022-02-28 09:59:00|311.41|308.51|311.28|308.38|311.42|308.52|311.24|308.34|25
1646042350000|2022-02-28 09:59:10|311.3|308.4|311.3|308.4|311.33|308.43|311.26|308.36|14
1646042360000|2022-02-28 09:59:20|311.31|308.41|311.29|308.39|311.32|308.42|311.26|308.36|17
1646042370000|2022-02-28 09:59:30|311.31|308.41|311.23|308.33|311.32|308.42|311.23|308.33|15
1646042380000|2022-02-28 09:59:40|311.2|308.3|310.82|307.92|311.24|308.34|310.82|307.92|25
1646042390000|2022-02-28 09:59:50|310.83|307.93|310.26|307.36|310.83|307.93|310.26|307.36|29
1646042400000|2022-02-28 10:00:00|310.25|307.35|310.5|307.6|310.5|307.6|310.2|307.3|30
1646042410000|2022-02-28 10:00:10|310.49|307.59|310.46|307.56|310.49|307.59|310.41|307.51|24
1646042420000|2022-02-28 10:00:20|310.48|307.58|310.39|307.49|310.56|307.66|310.39|307.49|27
1646042430000|2022-02-28 10:00:30|310.4|307.5|310.35|307.45|310.43|307.53|310.35|307.45|29
1646042440000|2022-02-28 10:00:40|310.36|307.46|310.42|307.52|310.42|307.52|310.35|307.45|16
1646042450000|2022-02-28 10:00:50|310.44|307.54|310.4|307.5|310.46|307.56|310.4|307.5|22
1646042460000|2022-02-28 10:01:00|310.42|307.52|310.56|307.66|310.56|307.66|310.42|307.52|20
1646042470000|2022-02-28 10:01:10|310.57|307.67|310.8|307.9|310.8|307.9|310.54|307.64|21
1646042480000|2022-02-28 10:01:20|310.79|307.89|310.7|307.8|310.81|307.91|310.7|307.8|22
1646042490000|2022-02-28 10:01:30|310.68|307.78|310.52|307.62|310.7|307.8|310.52|307.62|21
1646042500000|2022-02-28 10:01:40|310.5|307.6|310.55|307.65|310.61|307.71|310.5|307.6|25
1646042510000|2022-02-28 10:01:50|310.56|307.66|310.49|307.59|310.56|307.66|310.45|307.55|18
1646042520000|2022-02-28 10:02:00|310.54|307.64|310.83|307.93|310.83|307.93|310.53|307.63|28
1646042530000|2022-02-28 10:02:10|310.74|307.84|310.77|307.87|310.82|307.92|310.73|307.83|20
1646042540000|2022-02-28 10:02:20|310.78|307.88|310.89|307.99|310.93|308.03|310.78|307.88|22
1646042550000|2022-02-28 10:02:30|310.88|307.98|310.84|307.94|310.88|307.98|310.83|307.93|15
1646042560000|2022-02-28 10:02:40|310.86|307.96|310.77|307.87|310.89|307.99|310.76|307.86|25
1646042570000|2022-02-28 10:02:50|310.8|307.9|310.75|307.85|310.81|307.91|310.75|307.85|20
1646042580000|2022-02-28 10:03:00|310.76|307.86|310.65|307.75|310.76|307.86|310.64|307.74|25
1646042590000|2022-02-28 10:03:10|310.66|307.76|310.67|307.77|310.68|307.78|310.58|307.68|27
1646042600000|2022-02-28 10:03:20|310.63|307.73|310.62|307.72|310.65|307.75|310.57|307.67|18
1646042610000|2022-02-28 10:03:30|310.65|307.75|310.58|307.68|310.67|307.77|310.58|307.68|20
1646042620000|2022-02-28 10:03:40|310.57|307.67|310.72|307.82|310.72|307.82|310.57|307.67|20
1646042630000|2022-02-28 10:03:50|310.73|307.83|310.84|307.94|310.85|307.95|310.69|307.79|19
1646042640000|2022-02-28 10:04:00|310.85|307.95|311.25|308.35|311.25|308.35|310.84|307.94|20
1646042650000|2022-02-28 10:04:10|311.2|308.3|311.24|308.34|311.36|308.46|311.2|308.3|30
1646042660000|2022-02-28 10:04:20|311.22|308.32|311.26|308.36|311.26|308.36|311.21|308.31|17
1646042670000|2022-02-28 10:04:30|311.24|308.34|311.21|308.31|311.24|308.34|311.21|308.31|9
1646042680000|2022-02-28 10:04:40|311.22|308.32|311.1|308.2|311.23|308.33|311.08|308.18|26
1646042690000|2022-02-28 10:04:50|311.09|308.19|311.05|308.15|311.14|308.24|311.05|308.15|23
1646042700000|2022-02-28 10:05:00|311.06|308.16|311.1|308.2|311.13|308.23|311.05|308.15|24
1646042710000|2022-02-28 10:05:10|311.11|308.21|311.14|308.24|311.15|308.25|311.11|308.21|21
1646042720000|2022-02-28 10:05:20|311.13|308.23|311.1|308.2|311.13|308.23|311.03|308.13|22
1646042730000|2022-02-28 10:05:30|311.12|308.22|311.11|308.21|311.16|308.26|311.05|308.15|16
1646042740000|2022-02-28 10:05:40|311.1|308.2|311.06|308.16|311.12|308.22|311.06|308.16|15
1646042750000|2022-02-28 10:05:50|311.07|308.17|311.03|308.13|311.11|308.21|311.02|308.12|16
1646042760000|2022-02-28 10:06:00|311.06|308.16|311.01|308.11|311.1|308.2|311.01|308.11|22
1646042770000|2022-02-28 10:06:10|311.02|308.12|311.04|308.14|311.05|308.15|311|308.1|18
1646042780000|2022-02-28 10:06:20|311.02|308.12|310.88|307.98|311.02|308.12|310.87|307.97|23
1646042790000|2022-02-28 10:06:30|310.85|307.95|310.82|307.92|310.85|307.95|310.77|307.87|16
1646042800000|2022-02-28 10:06:40|310.8|307.9|310.8|307.9|310.83|307.93|310.75|307.85|17
1646042810000|2022-02-28 10:06:50|310.81|307.91|310.9|308|310.93|308.03|310.78|307.88|14
1646042820000|2022-02-28 10:07:00|310.89|307.99|310.85|307.95|310.93|308.03|310.83|307.93|23
1646042830000|2022-02-28 10:07:10|310.82|307.92|310.73|307.83|310.85|307.95|310.71|307.81|19
1646042840000|2022-02-28 10:07:20|310.74|307.84|310.56|307.66|310.74|307.84|310.55|307.65|21
1646042850000|2022-02-28 10:07:30|310.55|307.65|310.56|307.66|310.58|307.68|310.55|307.65|17
1646042860000|2022-02-28 10:07:40|310.55|307.65|310.53|307.63|310.58|307.68|310.5|307.6|14
1646042870000|2022-02-28 10:07:50|310.52|307.62|310.54|307.64|310.58|307.68|310.52|307.62|16
1646042880000|2022-02-28 10:08:00|310.53|307.63|310.39|307.49|310.55|307.65|310.39|307.49|15
1646042890000|2022-02-28 10:08:10|310.4|307.5|310.46|307.56|310.47|307.57|310.39|307.49|22
1646042900000|2022-02-28 10:08:20|310.48|307.58|310.46|307.56|310.49|307.59|310.37|307.47|22
1646042910000|2022-02-28 10:08:30|310.45|307.55|310.49|307.59|310.49|307.59|310.43|307.53|19
1646042920000|2022-02-28 10:08:40|310.48|307.58|310.34|307.44|310.48|307.58|310.33|307.43|20
1646042930000|2022-02-28 10:08:50|310.35|307.45|310.34|307.44|310.4|307.5|310.34|307.44|10
1646042940000|2022-02-28 10:09:00|310.35|307.45|310.38|307.48|310.41|307.51|310.35|307.45|18
1646042950000|2022-02-28 10:09:10|310.34|307.44|310.35|307.45|310.39|307.49|310.25|307.35|22
1646042960000|2022-02-28 10:09:20|310.33|307.43|310.35|307.45|310.4|307.5|310.32|307.42|18
1646042970000|2022-02-28 10:09:30|310.37|307.47|310.39|307.49|310.45|307.55|310.36|307.46|20
1646042980000|2022-02-28 10:09:40|310.4|307.5|310.43|307.53|310.45|307.55|310.39|307.49|11
1646042990000|2022-02-28 10:09:50|310.46|307.56|310.54|307.64|310.55|307.65|310.43|307.53|8
1646043000000|2022-02-28 10:10:00|310.55|307.65|310.58|307.68|310.58|307.68|310.53|307.63|8
1646043010000|2022-02-28 10:10:10|310.55|307.65|310.55|307.65|310.56|307.66|310.55|307.65|3
1646043020000|2022-02-28 10:10:20|310.58|307.68|310.55|307.65|310.58|307.68|310.52|307.62|8
1646043030000|2022-02-28 10:10:30|310.54|307.64|310.51|307.61|310.55|307.65|310.47|307.57|19
1646043040000|2022-02-28 10:10:40|310.56|307.66|310.68|307.78|310.73|307.83|310.54|307.64|29
1646043050000|2022-02-28 10:10:50|310.69|307.79|310.72|307.82|310.74|307.84|310.67|307.77|23
1646043060000|2022-02-28 10:11:00|310.71|307.81|310.77|307.87|310.78|307.88|310.71|307.81|25
1646043070000|2022-02-28 10:11:10|310.74|307.84|310.96|308.06|311|308.1|310.74|307.84|19
1646043080000|2022-02-28 10:11:20|310.99|308.09|311.08|308.18|311.08|308.18|310.93|308.03|25
1646043090000|2022-02-28 10:11:30|311.07|308.17|311.02|308.12|311.12|308.22|310.99|308.09|26
1646043100000|2022-02-28 10:11:40|310.97|308.07|310.94|308.04|311.01|308.11|310.92|308.02|20
1646043110000|2022-02-28 10:11:50|310.93|308.03|311.09|308.19|311.1|308.2|310.93|308.03|13
1646043120000|2022-02-28 10:12:00|311.07|308.17|311.04|308.14|311.07|308.17|311.01|308.11|18
1646043130000|2022-02-28 10:12:10|311.03|308.13|311.04|308.14|311.07|308.17|311|308.1|15
1646043140000|2022-02-28 10:12:20|311.05|308.15|311|308.1|311.07|308.17|310.98|308.08|17
1646043150000|2022-02-28 10:12:30|310.99|308.09|310.88|307.98|311.03|308.13|310.84|307.94|19
1646043160000|2022-02-28 10:12:40|310.87|307.97|310.88|307.98|310.89|307.99|310.85|307.95|18
1646043170000|2022-02-28 10:12:50|310.87|307.97|310.84|307.94|310.88|307.98|310.83|307.93|15
1646043180000|2022-02-28 10:13:00|310.76|307.86|310.77|307.87|310.79|307.89|310.76|307.86|13
1646043190000|2022-02-28 10:13:10|310.76|307.86|310.78|307.88|310.78|307.88|310.75|307.85|12
1646043200000|2022-02-28 10:13:20|310.77|307.87|310.81|307.91|310.85|307.95|310.76|307.86|15
1646043210000|2022-02-28 10:13:30|310.84|307.94|310.8|307.9|310.86|307.96|310.79|307.89|20
1646043220000|2022-02-28 10:13:40|310.79|307.89|310.77|307.87|310.8|307.9|310.75|307.85|15
1646043230000|2022-02-28 10:13:50|310.76|307.86|310.82|307.92|310.83|307.93|310.76|307.86|18
1646043240000|2022-02-28 10:14:00|310.79|307.89|310.82|307.92|310.85|307.95|310.79|307.89|16
1646043250000|2022-02-28 10:14:10|310.83|307.93|310.82|307.92|310.83|307.93|310.8|307.9|6
1646043260000|2022-02-28 10:14:20|310.84|307.94|310.81|307.91|310.87|307.97|310.81|307.91|21
1646043270000|2022-02-28 10:14:30|310.83|307.93|310.82|307.92|310.85|307.95|310.8|307.9|18
1646043280000|2022-02-28 10:14:40|310.81|307.91|310.82|307.92|310.83|307.93|310.8|307.9|10
1646043290000|2022-02-28 10:14:50|310.81|307.91|310.77|307.87|310.83|307.93|310.77|307.87|14
1646043300000|2022-02-28 10:15:00|310.79|307.89|310.81|307.91|310.81|307.91|310.77|307.87|16
1646043310000|2022-02-28 10:15:10|310.82|307.92|310.85|307.95|310.86|307.96|310.81|307.91|17
1646043320000|2022-02-28 10:15:20|310.84|307.94|310.92|308.02|310.92|308.02|310.82|307.92|13
1646043330000|2022-02-28 10:15:30|310.91|308.01|310.99|308.09|310.99|308.09|310.87|307.97|16
1646043340000|2022-02-28 10:15:40|310.96|308.06|310.99|308.09|311.04|308.14|310.95|308.05|15
1646043350000|2022-02-28 10:15:50|310.97|308.07|310.91|308.01|310.97|308.07|310.9|308|11
1646043360000|2022-02-28 10:16:00|310.89|307.99|310.95|308.05|310.98|308.08|310.89|307.99|16
1646043370000|2022-02-28 10:16:10|310.93|308.03|310.88|307.98|310.99|308.09|310.87|307.97|17
1646043380000|2022-02-28 10:16:20|310.87|307.97|310.96|308.06|310.96|308.06|310.87|307.97|16
1646043390000|2022-02-28 10:16:30|310.97|308.07|311.06|308.16|311.07|308.17|310.97|308.07|12
1646043400000|2022-02-28 10:16:40|311.07|308.17|311.19|308.29|311.26|308.36|311.07|308.17|19
1646043410000|2022-02-28 10:16:50|311.18|308.28|311.12|308.22|311.2|308.3|311.11|308.21|17
1646043420000|2022-02-28 10:17:00|311.13|308.23|311.17|308.27|311.19|308.29|311.11|308.21|17
1646043430000|2022-02-28 10:17:10|311.18|308.28|311.18|308.28|311.23|308.33|311.15|308.25|15
1646043440000|2022-02-28 10:17:20|311.19|308.29|311.17|308.27|311.22|308.32|311.15|308.25|15
1646043450000|2022-02-28 10:17:30|311.18|308.28|311.17|308.27|311.24|308.34|311.16|308.26|22
1646043460000|2022-02-28 10:17:40|311.2|308.3|311.21|308.31|311.23|308.33|311.16|308.26|20
1646043470000|2022-02-28 10:17:50|311.25|308.35|311.22|308.32|311.25|308.35|311.2|308.3|14
1646043480000|2022-02-28 10:18:00|311.24|308.34|311.45|308.55|311.45|308.55|311.24|308.34|19
1646043490000|2022-02-28 10:18:10|311.44|308.54|311.45|308.55|311.51|308.61|311.41|308.51|19
1646043500000|2022-02-28 10:18:20|311.46|308.56|311.43|308.53|311.49|308.59|311.4|308.5|10
1646043510000|2022-02-28 10:18:30|311.44|308.54|311.37|308.47|311.48|308.58|311.37|308.47|13
1646043520000|2022-02-28 10:18:40|311.38|308.48|311.22|308.32|311.38|308.48|311.22|308.32|20
1646043530000|2022-02-28 10:18:50|311.23|308.33|311.3|308.4|311.3|308.4|311.22|308.32|21
1646043540000|2022-02-28 10:19:00|311.27|308.37|311.31|308.41|311.36|308.46|311.26|308.36|24
1646043550000|2022-02-28 10:19:10|311.32|308.42|311.32|308.42|311.4|308.5|311.3|308.4|17
1646043560000|2022-02-28 10:19:20|311.35|308.45|311.43|308.53|311.44|308.54|311.32|308.42|16
1646043570000|2022-02-28 10:19:30|311.37|308.47|311.4|308.5|311.44|308.54|311.36|308.46|17
1646043580000|2022-02-28 10:19:40|311.36|308.46|311.32|308.42|311.4|308.5|311.31|308.41|13
1646043590000|2022-02-28 10:19:50|311.31|308.41|311.34|308.44|311.34|308.44|311.29|308.39|15
1646043600000|2022-02-28 10:20:00|311.33|308.43|311.32|308.42|311.35|308.45|311.31|308.41|18
1646043610000|2022-02-28 10:20:10|311.31|308.41|311.35|308.45|311.35|308.45|311.31|308.41|11
1646043620000|2022-02-28 10:20:20|311.36|308.46|311.31|308.41|311.36|308.46|311.29|308.39|12
1646043630000|2022-02-28 10:20:30|311.3|308.4|311.32|308.42|311.32|308.42|311.28|308.38|15
1646043640000|2022-02-28 10:20:40|311.34|308.44|311.31|308.41|311.35|308.45|311.3|308.4|13
1646043650000|2022-02-28 10:20:50|311.33|308.43|311.36|308.46|311.36|308.46|311.32|308.42|10
1646043660000|2022-02-28 10:21:00|311.35|308.45|311.34|308.44|311.38|308.48|311.32|308.42|14
1646043670000|2022-02-28 10:21:10|311.35|308.45|311.39|308.49|311.44|308.54|311.34|308.44|18
1646043680000|2022-02-28 10:21:20|311.41|308.51|311.39|308.49|311.45|308.55|311.38|308.48|14
1646043690000|2022-02-28 10:21:30|311.4|308.5|311.43|308.53|311.46|308.56|311.4|308.5|16
1646043700000|2022-02-28 10:21:40|311.42|308.52|311.5|308.6|311.5|308.6|311.4|308.5|23
1646043710000|2022-02-28 10:21:50|311.49|308.59|311.41|308.51|311.5|308.6|311.41|308.51|22
1646043720000|2022-02-28 10:22:00|311.4|308.5|311.4|308.5|311.43|308.53|311.38|308.48|21
1646043730000|2022-02-28 10:22:10|311.43|308.53|311.4|308.5|311.44|308.54|311.36|308.46|22
1646043740000|2022-02-28 10:22:20|311.41|308.51|311.39|308.49|311.44|308.54|311.38|308.48|11
1646043750000|2022-02-28 10:22:30|311.41|308.51|311.51|308.61|311.51|308.61|311.41|308.51|18
1646043760000|2022-02-28 10:22:40|311.45|308.55|311.48|308.58|311.56|308.66|311.45|308.55|19
1646043770000|2022-02-28 10:22:50|311.5|308.6|311.45|308.55|311.53|308.63|311.44|308.54|13
1646043780000|2022-02-28 10:23:00|311.43|308.53|311.54|308.64|311.54|308.64|311.4|308.5|22
1646043790000|2022-02-28 10:23:10|311.51|308.61|311.61|308.71|311.63|308.73|311.51|308.61|20
1646043800000|2022-02-28 10:23:20|311.6|308.7|311.5|308.6|311.62|308.72|311.48|308.58|20
1646043810000|2022-02-28 10:23:30|311.48|308.58|311.46|308.56|311.49|308.59|311.39|308.49|15
1646043820000|2022-02-28 10:23:40|311.39|308.49|311.33|308.43|311.43|308.53|311.33|308.43|30
1646043830000|2022-02-28 10:23:50|311.36|308.46|311.39|308.49|311.43|308.53|311.36|308.46|20
1646043840000|2022-02-28 10:24:00|311.35|308.45|311.3|308.4|311.39|308.49|311.3|308.4|20
1646043850000|2022-02-28 10:24:10|311.31|308.41|311.28|308.38|311.34|308.44|311.26|308.36|16
1646043860000|2022-02-28 10:24:20|311.27|308.37|311.27|308.37|311.31|308.41|311.27|308.37|14
1646043870000|2022-02-28 10:24:30|311.28|308.38|311.34|308.44|311.36|308.46|311.28|308.38|12
1646043880000|2022-02-28 10:24:40|311.35|308.45|311.33|308.43|311.39|308.49|311.32|308.42|16
1646043890000|2022-02-28 10:24:50|311.34|308.44|311.37|308.47|311.41|308.51|311.34|308.44|24
1646043900000|2022-02-28 10:25:00|311.39|308.49|311.34|308.44|311.39|308.49|311.32|308.42|18
1646043910000|2022-02-28 10:25:10|311.35|308.45|311.45|308.55|311.45|308.55|311.33|308.43|27
1646043920000|2022-02-28 10:25:20|311.44|308.54|311.38|308.48|311.44|308.54|311.38|308.48|16
1646043930000|2022-02-28 10:25:30|311.39|308.49|311.41|308.51|311.42|308.52|311.38|308.48|16
1646043940000|2022-02-28 10:25:40|311.42|308.52|311.43|308.53|311.44|308.54|311.4|308.5|15
1646043950000|2022-02-28 10:25:50|311.44|308.54|311.44|308.54|311.51|308.61|311.42|308.52|15
1646043960000|2022-02-28 10:26:00|311.45|308.55|311.51|308.61|311.52|308.62|311.45|308.55|12
1646043970000|2022-02-28 10:26:10|311.49|308.59|311.52|308.62|311.52|308.62|311.45|308.55|18
1646043980000|2022-02-28 10:26:20|311.51|308.61|311.5|308.6|311.55|308.65|311.47|308.57|16
1646043990000|2022-02-28 10:26:30|311.52|308.62|311.36|308.46|311.52|308.62|311.36|308.46|17
1646044000000|2022-02-28 10:26:40|311.38|308.48|311.39|308.49|311.41|308.51|311.38|308.48|18
1646044010000|2022-02-28 10:26:50|311.4|308.5|311.35|308.45|311.4|308.5|311.35|308.45|11
1646044020000|2022-02-28 10:27:00|311.36|308.46|311.37|308.47|311.4|308.5|311.35|308.45|13
1646044030000|2022-02-28 10:27:10|311.38|308.48|311.4|308.5|311.4|308.5|311.36|308.46|13
1646044040000|2022-02-28 10:27:20|311.41|308.51|311.38|308.48|311.41|308.51|311.37|308.47|12
1646044050000|2022-02-28 10:27:30|311.39|308.49|311.38|308.48|311.41|308.51|311.38|308.48|9
1646044060000|2022-02-28 10:27:40|311.4|308.5|311.42|308.52|311.44|308.54|311.39|308.49|14
1646044070000|2022-02-28 10:27:50|311.41|308.51|311.41|308.51|311.43|308.53|311.39|308.49|19
1646044080000|2022-02-28 10:28:00|311.4|308.5|311.38|308.48|311.4|308.5|311.36|308.46|13
1646044090000|2022-02-28 10:28:10|311.37|308.47|311.34|308.44|311.39|308.49|311.33|308.43|17
1646044100000|2022-02-28 10:28:20|311.35|308.45|311.25|308.35|311.36|308.46|311.25|308.35|16
1646044110000|2022-02-28 10:28:30|311.27|308.37|311.31|308.41|311.31|308.41|311.25|308.35|10
1646044120000|2022-02-28 10:28:40|311.27|308.37|311.34|308.44|311.36|308.46|311.27|308.37|12
1646044130000|2022-02-28 10:28:50|311.33|308.43|311.31|308.41|311.36|308.46|311.31|308.41|22
1646044140000|2022-02-28 10:29:00|311.3|308.4|311.33|308.43|311.35|308.45|311.3|308.4|12
1646044150000|2022-02-28 10:29:10|311.34|308.44|311.33|308.43|311.36|308.46|311.31|308.41|9
1646044160000|2022-02-28 10:29:20|311.3|308.4|311.4|308.5|311.4|308.5|311.3|308.4|16
1646044170000|2022-02-28 10:29:30|311.39|308.49|311.37|308.47|311.43|308.53|311.36|308.46|19
1646044180000|2022-02-28 10:29:40|311.36|308.46|311.33|308.43|311.36|308.46|311.3|308.4|16
1646044190000|2022-02-28 10:29:50|311.32|308.42|311.19|308.29|311.37|308.47|311.19|308.29|18
1646044200000|2022-02-28 10:30:00|311.2|308.3|311.2|308.3|311.23|308.33|311.19|308.29|17
1646044210000|2022-02-28 10:30:10|311.18|308.28|311.05|308.15|311.18|308.28|311.02|308.12|22
1646044220000|2022-02-28 10:30:20|311.04|308.14|311.01|308.11|311.07|308.17|310.99|308.09|15
1646044230000|2022-02-28 10:30:30|311.03|308.13|311.13|308.23|311.15|308.25|311.03|308.13|14
1646044240000|2022-02-28 10:30:40|311.14|308.24|311.11|308.21|311.16|308.26|311.08|308.18|19
1646044250000|2022-02-28 10:30:50|311.08|308.18|311.04|308.14|311.09|308.19|311.04|308.14|11
1646044260000|2022-02-28 10:31:00|311.03|308.13|311.13|308.23|311.13|308.23|311.03|308.13|14
1646044270000|2022-02-28 10:31:10|311.11|308.21|311.14|308.24|311.16|308.26|311.09|308.19|13
1646044280000|2022-02-28 10:31:20|311.1|308.2|311.17|308.27|311.21|308.31|311.1|308.2|17
1646044290000|2022-02-28 10:31:30|311.16|308.26|311.15|308.25|311.21|308.31|311.15|308.25|12
1646044300000|2022-02-28 10:31:40|311.17|308.27|311.14|308.24|311.19|308.29|311.12|308.22|22
1646044310000|2022-02-28 10:31:50|311.13|308.23|311.24|308.34|311.24|308.34|311.13|308.23|17
1646044320000|2022-02-28 10:32:00|311.25|308.35|311.45|308.55|311.47|308.57|311.25|308.35|23
1646044330000|2022-02-28 10:32:10|311.46|308.56|311.43|308.53|311.48|308.58|311.42|308.52|9
1646044340000|2022-02-28 10:32:20|311.45|308.55|311.68|308.78|311.68|308.78|311.42|308.52|27
1646044350000|2022-02-28 10:32:30|311.69|308.79|311.6|308.7|311.73|308.83|311.6|308.7|21
1646044360000|2022-02-28 10:32:40|311.61|308.71|311.64|308.74|311.69|308.79|311.6|308.7|20
1646044370000|2022-02-28 10:32:50|311.65|308.75|311.59|308.69|311.67|308.77|311.56|308.66|15
1646044380000|2022-02-28 10:33:00|311.58|308.68|311.62|308.72|311.62|308.72|311.55|308.65|14
1646044390000|2022-02-28 10:33:10|311.61|308.71|311.7|308.8|311.77|308.87|311.61|308.71|15
1646044400000|2022-02-28 10:33:20|311.73|308.83|311.76|308.86|311.78|308.88|311.71|308.81|19
1646044410000|2022-02-28 10:33:30|311.75|308.85|311.84|308.94|311.86|308.96|311.75|308.85|20
1646044420000|2022-02-28 10:33:40|311.85|308.95|311.77|308.87|311.85|308.95|311.76|308.86|21
1646044430000|2022-02-28 10:33:50|311.78|308.88|311.81|308.91|311.82|308.92|311.75|308.85|16
1646044440000|2022-02-28 10:34:00|311.8|308.9|311.85|308.95|311.95|309.05|311.78|308.88|21
1646044450000|2022-02-28 10:34:10|311.88|308.98|311.86|308.96|311.93|309.03|311.86|308.96|16
1646044460000|2022-02-28 10:34:20|311.85|308.95|311.88|308.98|311.88|308.98|311.82|308.92|17
1646044470000|2022-02-28 10:34:30|311.9|309|311.85|308.95|311.93|309.03|311.83|308.93|19
1646044480000|2022-02-28 10:34:40|311.88|308.98|311.89|308.99|311.94|309.04|311.86|308.96|22
1646044490000|2022-02-28 10:34:50|311.9|309|311.87|308.97|311.9|309|311.84|308.94|15
1646044500000|2022-02-28 10:35:00|311.86|308.96|311.87|308.97|311.88|308.98|311.84|308.94|18
1646044510000|2022-02-28 10:35:10|311.88|308.98|311.85|308.95|311.88|308.98|311.78|308.88|18
1646044520000|2022-02-28 10:35:20|311.84|308.94|311.85|308.95|311.86|308.96|311.83|308.93|12
1646044530000|2022-02-28 10:35:30|311.86|308.96|311.91|309.01|311.91|309.01|311.84|308.94|12
1646044540000|2022-02-28 10:35:40|311.92|309.02|311.99|309.09|312|309.1|311.91|309.01|11
1646044550000|2022-02-28 10:35:50|311.98|309.08|311.98|309.08|311.99|309.09|311.97|309.07|9
1646044560000|2022-02-28 10:36:00|311.99|309.09|311.92|309.02|311.99|309.09|311.92|309.02|10
1646044570000|2022-02-28 10:36:10|311.94|309.04|311.94|309.04|311.95|309.05|311.93|309.03|13
1646044580000|2022-02-28 10:36:20|311.93|309.03|311.92|309.02|311.93|309.03|311.9|309|10
1646044590000|2022-02-28 10:36:30|311.88|308.98|311.88|308.98|311.91|309.01|311.85|308.95|13
1646044600000|2022-02-28 10:36:40|311.87|308.97|311.9|309|311.91|309.01|311.85|308.95|12
1646044610000|2022-02-28 10:36:50|311.85|308.95|311.95|309.05|311.96|309.06|311.85|308.95|14
1646044620000|2022-02-28 10:37:00|311.96|309.06|311.97|309.07|312|309.1|311.93|309.03|15
1646044630000|2022-02-28 10:37:10|311.96|309.06|312|309.1|312.01|309.11|311.93|309.03|15
1646044640000|2022-02-28 10:37:20|311.99|309.09|312.27|309.37|312.27|309.37|311.93|309.03|25
1646044650000|2022-02-28 10:37:30|312.26|309.36|312.38|309.48|312.42|309.52|312.26|309.36|19
1646044660000|2022-02-28 10:37:40|312.39|309.49|312.4|309.5|312.42|309.52|312.34|309.44|21
1646044670000|2022-02-28 10:37:50|312.39|309.49|312.29|309.39|312.41|309.51|312.27|309.37|18
1646044680000|2022-02-28 10:38:00|312.28|309.38|312.24|309.34|312.31|309.41|312.23|309.33|12
1646044690000|2022-02-28 10:38:10|312.25|309.35|312.24|309.34|312.26|309.36|312.23|309.33|15
1646044700000|2022-02-28 10:38:20|312.21|309.31|312.23|309.33|312.25|309.35|312.21|309.31|8
1646044710000|2022-02-28 10:38:30|312.24|309.34|312.26|309.36|312.26|309.36|312.21|309.31|15
1646044720000|2022-02-28 10:38:40|312.25|309.35|312.23|309.33|312.27|309.37|312.23|309.33|13
1646044730000|2022-02-28 10:38:50|312.24|309.34|312.22|309.32|312.24|309.34|312.2|309.3|10
1646044740000|2022-02-28 10:39:00|312.21|309.31|312.25|309.35|312.27|309.37|312.19|309.29|15
1646044750000|2022-02-28 10:39:10|312.28|309.38|312.4|309.5|312.4|309.5|312.28|309.38|16
1646044760000|2022-02-28 10:39:20|312.39|309.49|312.34|309.44|312.39|309.49|312.28|309.38|22
1646044770000|2022-02-28 10:39:30|312.35|309.45|312.34|309.44|312.35|309.45|312.32|309.42|12
1646044780000|2022-02-28 10:39:40|312.33|309.43|312.33|309.43|312.35|309.45|312.28|309.38|15
1646044790000|2022-02-28 10:39:50|312.32|309.42|312.36|309.46|312.41|309.51|312.32|309.42|11
1646044800000|2022-02-28 10:40:00|312.37|309.47|312.39|309.49|312.4|309.5|312.35|309.45|18
1646044810000|2022-02-28 10:40:10|312.4|309.5|312.34|309.44|312.4|309.5|312.33|309.43|15
1646044820000|2022-02-28 10:40:20|312.35|309.45|312.28|309.38|312.35|309.45|312.26|309.36|17
1646044830000|2022-02-28 10:40:30|312.27|309.37|312.31|309.41|312.33|309.43|312.27|309.37|19
1646044840000|2022-02-28 10:40:40|312.28|309.38|312.32|309.42|312.33|309.43|312.28|309.38|16
1646044850000|2022-02-28 10:40:50|312.31|309.41|312.31|309.41|312.32|309.42|312.29|309.39|8
1646044860000|2022-02-28 10:41:00|312.3|309.4|312.25|309.35|312.31|309.41|312.23|309.33|17
1646044870000|2022-02-28 10:41:10|312.24|309.34|312.3|309.4|312.33|309.43|312.24|309.34|12
1646044880000|2022-02-28 10:41:20|312.32|309.42|312.25|309.35|312.35|309.45|312.23|309.33|20
1646044890000|2022-02-28 10:41:30|312.24|309.34|312.28|309.38|312.3|309.4|312.21|309.31|22
1646044900000|2022-02-28 10:41:40|312.26|309.36|312.25|309.35|312.29|309.39|312.23|309.33|15
1646044910000|2022-02-28 10:41:50|312.24|309.34|312.24|309.34|312.29|309.39|312.22|309.32|20
1646044920000|2022-02-28 10:42:00|312.25|309.35|312.26|309.36|312.26|309.36|312.2|309.3|18
1646044930000|2022-02-28 10:42:10|312.24|309.34|312.24|309.34|312.28|309.38|312.24|309.34|14
1646044940000|2022-02-28 10:42:20|312.28|309.38|312.2|309.3|312.28|309.38|312.18|309.28|15
1646044950000|2022-02-28 10:42:30|312.19|309.29|312.23|309.33|312.26|309.36|312.18|309.28|14
1646044960000|2022-02-28 10:42:40|312.22|309.32|312.23|309.33|312.26|309.36|312.2|309.3|18
1646044970000|2022-02-28 10:42:50|312.24|309.34|312.25|309.35|312.28|309.38|312.23|309.33|12
1646044980000|2022-02-28 10:43:00|312.24|309.34|312.27|309.37|312.29|309.39|312.22|309.32|16
1646044990000|2022-02-28 10:43:10|312.26|309.36|312.29|309.39|312.36|309.46|312.26|309.36|20
1646045000000|2022-02-28 10:43:20|312.27|309.37|312.31|309.41|312.34|309.44|312.27|309.37|18
1646045010000|2022-02-28 10:43:30|312.3|309.4|312.33|309.43|312.33|309.43|312.26|309.36|17
1646045020000|2022-02-28 10:43:40|312.32|309.42|312.29|309.39|312.35|309.45|312.28|309.38|14
1646045030000|2022-02-28 10:43:50|312.3|309.4|312.28|309.38|312.32|309.42|312.27|309.37|12
1646045040000|2022-02-28 10:44:00|312.3|309.4|312.35|309.45|312.36|309.46|312.3|309.4|19
1646045050000|2022-02-28 10:44:10|312.36|309.46|312.37|309.47|312.39|309.49|312.33|309.43|8
1646045060000|2022-02-28 10:44:20|312.39|309.49|312.33|309.43|312.4|309.5|312.33|309.43|10
1646045070000|2022-02-28 10:44:30|312.35|309.45|312.36|309.46|312.38|309.48|312.32|309.42|26
1646045080000|2022-02-28 10:44:40|312.37|309.47|312.29|309.39|312.37|309.47|312.27|309.37|21
1646045090000|2022-02-28 10:44:50|312.28|309.38|312.33|309.43|312.34|309.44|312.28|309.38|16
1646045100000|2022-02-28 10:45:00|312.31|309.41|312.37|309.47|312.38|309.48|312.31|309.41|20
1646045110000|2022-02-28 10:45:10|312.38|309.48|312.37|309.47|312.42|309.52|312.33|309.43|18
1646045120000|2022-02-28 10:45:20|312.36|309.46|312.37|309.47|312.4|309.5|312.36|309.46|16
1646045130000|2022-02-28 10:45:30|312.38|309.48|312.31|309.41|312.39|309.49|312.31|309.41|20
1646045140000|2022-02-28 10:45:40|312.32|309.42|312.19|309.29|312.33|309.43|312.19|309.29|20
1646045150000|2022-02-28 10:45:50|312.2|309.3|312.18|309.28|312.23|309.33|312.18|309.28|12
1646045160000|2022-02-28 10:46:00|312.19|309.29|312.23|309.33|312.25|309.35|312.18|309.28|17
1646045170000|2022-02-28 10:46:10|312.24|309.34|312.27|309.37|312.28|309.38|312.24|309.34|19
1646045180000|2022-02-28 10:46:20|312.28|309.38|312.27|309.37|312.28|309.38|312.25|309.35|17
1646045190000|2022-02-28 10:46:30|312.28|309.38|312.34|309.44|312.37|309.47|312.26|309.36|18
1646045200000|2022-02-28 10:46:40|312.35|309.45|312.42|309.52|312.42|309.52|312.34|309.44|13
1646045210000|2022-02-28 10:46:50|312.43|309.53|312.56|309.66|312.56|309.66|312.37|309.47|16
1646045220000|2022-02-28 10:47:00|312.54|309.64|312.84|309.94|312.84|309.94|312.54|309.64|30
1646045230000|2022-02-28 10:47:10|312.8|309.9|312.81|309.91|312.88|309.98|312.8|309.9|20
1646045240000|2022-02-28 10:47:20|312.83|309.93|312.75|309.85|312.83|309.93|312.69|309.79|22
1646045250000|2022-02-28 10:47:30|312.73|309.83|312.58|309.68|312.77|309.87|312.58|309.68|22
1646045260000|2022-02-28 10:47:40|312.59|309.69|312.43|309.53|312.6|309.7|312.43|309.53|22
1646045270000|2022-02-28 10:47:50|312.38|309.48|312.43|309.53|312.46|309.56|312.37|309.47|21
1646045280000|2022-02-28 10:48:00|312.41|309.51|312.28|309.38|312.45|309.55|312.27|309.37|22
1646045290000|2022-02-28 10:48:10|312.33|309.43|312.35|309.45|312.36|309.46|312.27|309.37|19
1646045300000|2022-02-28 10:48:20|312.34|309.44|312.38|309.48|312.39|309.49|312.29|309.39|20
1646045310000|2022-02-28 10:48:30|312.35|309.45|312.33|309.43|312.36|309.46|312.31|309.41|12
1646045320000|2022-02-28 10:48:40|312.34|309.44|312.27|309.37|312.34|309.44|312.26|309.36|20
1646045330000|2022-02-28 10:48:50|312.28|309.38|312.33|309.43|312.33|309.43|312.26|309.36|19
1646045340000|2022-02-28 10:49:00|312.34|309.44|312.3|309.4|312.4|309.5|312.3|309.4|18
1646045350000|2022-02-28 10:49:10|312.29|309.39|312.29|309.39|312.32|309.42|312.28|309.38|18
1646045360000|2022-02-28 10:49:20|312.28|309.38|312.25|309.35|312.31|309.41|312.23|309.33|18
1646045370000|2022-02-28 10:49:30|312.23|309.33|312.24|309.34|312.27|309.37|312.23|309.33|21
1646045380000|2022-02-28 10:49:40|312.25|309.35|312.25|309.35|312.32|309.42|312.25|309.35|17
1646045390000|2022-02-28 10:49:50|312.26|309.36|312.24|309.34|312.27|309.37|312.24|309.34|12
1646045400000|2022-02-28 10:50:00|312.21|309.31|312.17|309.27|312.24|309.34|312.17|309.27|16
1646045410000|2022-02-28 10:50:10|312.18|309.28|312.14|309.24|312.18|309.28|312.12|309.22|18
1646045420000|2022-02-28 10:50:20|312.11|309.21|312.11|309.21|312.13|309.23|312.09|309.19|17
1646045430000|2022-02-28 10:50:30|312.1|309.2|312.11|309.21|312.16|309.26|312.09|309.19|23
1646045440000|2022-02-28 10:50:40|312.09|309.19|312.15|309.25|312.15|309.25|312.09|309.19|15
1646045450000|2022-02-28 10:50:50|312.14|309.24|312.15|309.25|312.17|309.27|312.12|309.22|12
1646045460000|2022-02-28 10:51:00|312.16|309.26|312.18|309.28|312.19|309.29|312.1|309.2|16
1646045470000|2022-02-28 10:51:10|312.2|309.3|312.21|309.31|312.21|309.31|312.19|309.29|6
1646045480000|2022-02-28 10:51:20|312.2|309.3|312.2|309.3|312.25|309.35|312.19|309.29|15
1646045490000|2022-02-28 10:51:30|312.21|309.31|312.19|309.29|312.21|309.31|312.18|309.28|19
1646045500000|2022-02-28 10:51:40|312.21|309.31|312.21|309.31|312.22|309.32|312.19|309.29|5
1646045510000|2022-02-28 10:51:50|312.2|309.3|312.21|309.31|312.21|309.31|312.19|309.29|9
1646045520000|2022-02-28 10:52:00|312.2|309.3|312.17|309.27|312.21|309.31|312.16|309.26|13
1646045530000|2022-02-28 10:52:10|312.18|309.28|312.19|309.29|312.2|309.3|312.16|309.26|12
1646045540000|2022-02-28 10:52:20|312.18|309.28|312.19|309.29|312.19|309.29|312.17|309.27|9
1646045550000|2022-02-28 10:52:30|312.2|309.3|312.16|309.26|312.24|309.34|312.16|309.26|20
1646045560000|2022-02-28 10:52:40|312.17|309.27|312.22|309.32|312.22|309.32|312.16|309.26|11
1646045570000|2022-02-28 10:52:50|312.21|309.31|312.23|309.33|312.23|309.33|312.18|309.28|9
1646045580000|2022-02-28 10:53:00|312.21|309.31|312.35|309.45|312.35|309.45|312.21|309.31|8
1646045590000|2022-02-28 10:53:10|312.33|309.43|312.36|309.46|312.37|309.47|312.32|309.42|7
1646045600000|2022-02-28 10:53:20|312.38|309.48|312.44|309.54|312.5|309.6|312.36|309.46|13
1646045610000|2022-02-28 10:53:30|312.46|309.56|312.41|309.51|312.49|309.59|312.4|309.5|16
1646045620000|2022-02-28 10:53:40|312.45|309.55|312.46|309.56|312.47|309.57|312.4|309.5|14
1646045630000|2022-02-28 10:53:50|312.47|309.57|312.47|309.57|312.48|309.58|312.4|309.5|14
1646045640000|2022-02-28 10:54:00|312.46|309.56|312.39|309.49|312.46|309.56|312.39|309.49|19
1646045650000|2022-02-28 10:54:10|312.4|309.5|312.41|309.51|312.43|309.53|312.4|309.5|12
1646045660000|2022-02-28 10:54:20|312.43|309.53|312.43|309.53|312.43|309.53|312.41|309.51|13
1646045670000|2022-02-28 10:54:30|312.42|309.52|312.42|309.52|312.44|309.54|312.41|309.51|14
1646045680000|2022-02-28 10:54:40|312.43|309.53|312.42|309.52|312.44|309.54|312.4|309.5|15
1646045690000|2022-02-28 10:54:50|312.41|309.51|312.42|309.52|312.43|309.53|312.41|309.51|9
1646045700000|2022-02-28 10:55:00|312.43|309.53|312.52|309.62|312.52|309.62|312.43|309.53|15
1646045710000|2022-02-28 10:55:10|312.53|309.63|312.56|309.66|312.57|309.67|312.48|309.58|18
1646045720000|2022-02-28 10:55:20|312.55|309.65|312.49|309.59|312.57|309.67|312.48|309.58|15
1646045730000|2022-02-28 10:55:30|312.51|309.61|312.36|309.46|312.53|309.63|312.36|309.46|15
1646045740000|2022-02-28 10:55:40|312.37|309.47|312.38|309.48|312.38|309.48|312.34|309.44|16
1646045750000|2022-02-28 10:55:50|312.39|309.49|312.35|309.45|312.39|309.49|312.25|309.35|19
1646045760000|2022-02-28 10:56:00|312.34|309.44|312.35|309.45|312.36|309.46|312.31|309.41|16
1646045770000|2022-02-28 10:56:10|312.34|309.44|312.31|309.41|312.36|309.46|312.3|309.4|16
1646045780000|2022-02-28 10:56:20|312.32|309.42|312.34|309.44|312.36|309.46|312.32|309.42|10
1646045790000|2022-02-28 10:56:30|312.32|309.42|312.39|309.49|312.4|309.5|312.32|309.42|15
1646045800000|2022-02-28 10:56:40|312.38|309.48|312.4|309.5|312.4|309.5|312.35|309.45|11
1646045810000|2022-02-28 10:56:50|312.41|309.51|312.54|309.64|312.56|309.66|312.39|309.49|19
1646045820000|2022-02-28 10:57:00|312.53|309.63|312.54|309.64|312.57|309.67|312.53|309.63|18
1646045830000|2022-02-28 10:57:10|312.52|309.62|312.46|309.56|312.52|309.62|312.44|309.54|15
1646045840000|2022-02-28 10:57:20|312.45|309.55|312.34|309.44|312.48|309.58|312.31|309.41|19
1646045850000|2022-02-28 10:57:30|312.33|309.43|312.28|309.38|312.36|309.46|312.26|309.36|21
1646045860000|2022-02-28 10:57:40|312.27|309.37|312.26|309.36|312.28|309.38|312.24|309.34|16
1646045870000|2022-02-28 10:57:50|312.25|309.35|312.25|309.35|312.27|309.37|312.24|309.34|15
1646045880000|2022-02-28 10:58:00|312.27|309.37|312.29|309.39|312.31|309.41|312.23|309.33|21
1646045890000|2022-02-28 10:58:10|312.28|309.38|312.25|309.35|312.31|309.41|312.25|309.35|25
1646045900000|2022-02-28 10:58:20|312.26|309.36|312.22|309.32|312.26|309.36|312.15|309.25|19
1646045910000|2022-02-28 10:58:30|312.17|309.27|312.32|309.42|312.32|309.42|312.17|309.27|15
1646045920000|2022-02-28 10:58:40|312.31|309.41|312.29|309.39|312.32|309.42|312.29|309.39|18
1646045930000|2022-02-28 10:58:50|312.3|309.4|312.33|309.43|312.33|309.43|312.29|309.39|16
1646045940000|2022-02-28 10:59:00|312.31|309.41|312.3|309.4|312.35|309.45|312.29|309.39|15
1646045950000|2022-02-28 10:59:10|312.29|309.39|312.41|309.51|312.45|309.55|312.27|309.37|23
1646045960000|2022-02-28 10:59:20|312.43|309.53|312.46|309.56|312.46|309.56|312.41|309.51|15
1646045970000|2022-02-28 10:59:30|312.47|309.57|312.48|309.58|312.5|309.6|312.45|309.55|13
1646045980000|2022-02-28 10:59:40|312.45|309.55|312.48|309.58|312.48|309.58|312.44|309.54|14
1646045990000|2022-02-28 10:59:50|312.47|309.57|312.59|309.69|312.59|309.69|312.46|309.56|19
1646046000000|2022-02-28 11:00:00|312.58|309.68|312.56|309.66|312.58|309.68|312.48|309.58|16
1646046010000|2022-02-28 11:00:10|312.55|309.65|312.78|309.88|312.82|309.92|312.55|309.65|23
1646046020000|2022-02-28 11:00:20|312.81|309.91|312.77|309.87|312.82|309.92|312.75|309.85|12
1646046030000|2022-02-28 11:00:30|312.78|309.88|312.69|309.79|312.79|309.89|312.69|309.79|14
1646046040000|2022-02-28 11:00:40|312.7|309.8|312.77|309.87|312.78|309.88|312.7|309.8|16
1646046050000|2022-02-28 11:00:50|312.75|309.85|312.78|309.88|312.81|309.91|312.72|309.82|19
1646046060000|2022-02-28 11:01:00|312.8|309.9|312.76|309.86|312.82|309.92|312.73|309.83|20
1646046070000|2022-02-28 11:01:10|312.8|309.9|312.86|309.96|312.86|309.96|312.8|309.9|15
1646046080000|2022-02-28 11:01:20|312.85|309.95|313.02|310.12|313.03|310.13|312.85|309.95|22
1646046090000|2022-02-28 11:01:30|313.06|310.16|313.05|310.15|313.09|310.19|313.01|310.11|20
1646046100000|2022-02-28 11:01:40|313.06|310.16|313.03|310.13|313.07|310.17|313|310.1|21
1646046110000|2022-02-28 11:01:50|313.04|310.14|313.09|310.19|313.12|310.22|313.02|310.12|19
1646046120000|2022-02-28 11:02:00|313.11|310.21|313.14|310.24|313.19|310.29|313.1|310.2|23
1646046130000|2022-02-28 11:02:10|313.13|310.23|312.97|310.07|313.14|310.24|312.96|310.06|18
1646046140000|2022-02-28 11:02:20|312.96|310.06|312.91|310.01|312.97|310.07|312.86|309.96|26
1646046150000|2022-02-28 11:02:30|312.89|309.99|312.75|309.85|312.89|309.99|312.74|309.84|20
1646046160000|2022-02-28 11:02:40|312.73|309.83|312.68|309.78|312.75|309.85|312.67|309.77|16
1646046170000|2022-02-28 11:02:50|312.67|309.77|312.72|309.82|312.73|309.83|312.67|309.77|19
1646046180000|2022-02-28 11:03:00|312.69|309.79|312.6|309.7|312.71|309.81|312.59|309.69|23
1646046190000|2022-02-28 11:03:10|312.61|309.71|312.68|309.78|312.68|309.78|312.61|309.71|21
1646046200000|2022-02-28 11:03:20|312.67|309.77|312.67|309.77|312.67|309.77|312.64|309.74|14
1646046210000|2022-02-28 11:03:30|312.69|309.79|312.71|309.81|312.71|309.81|312.67|309.77|13
1646046220000|2022-02-28 11:03:40|312.72|309.82|312.72|309.82|312.74|309.84|312.7|309.8|15
1646046230000|2022-02-28 11:03:50|312.69|309.79|312.72|309.82|312.72|309.82|312.69|309.79|9
1646046240000|2022-02-28 11:04:00|312.69|309.79|312.72|309.82|312.74|309.84|312.69|309.79|14
1646046250000|2022-02-28 11:04:10|312.71|309.81|312.71|309.81|312.72|309.82|312.71|309.81|3
1646046260000|2022-02-28 11:04:20|312.72|309.82|312.74|309.84|312.74|309.84|312.72|309.82|3
1646046270000|2022-02-28 11:04:30|312.71|309.81|312.65|309.75|312.74|309.84|312.65|309.75|12
1646046280000|2022-02-28 11:04:40|312.64|309.74|312.64|309.74|312.66|309.76|312.63|309.73|17
1646046290000|2022-02-28 11:04:50|312.66|309.76|312.56|309.66|312.66|309.76|312.54|309.64|19
1646046300000|2022-02-28 11:05:00|312.58|309.68|312.55|309.65|312.6|309.7|312.53|309.63|18
1646046310000|2022-02-28 11:05:10|312.54|309.64|312.54|309.64|312.57|309.67|312.53|309.63|9
1646046320000|2022-02-28 11:05:20|312.51|309.61|312.49|309.59|312.54|309.64|312.48|309.58|12
1646046330000|2022-02-28 11:05:30|312.5|309.6|312.26|309.36|312.5|309.6|312.2|309.3|27
1646046340000|2022-02-28 11:05:40|312.25|309.35|312.15|309.25|312.25|309.35|312.14|309.24|19
1646046350000|2022-02-28 11:05:50|312.16|309.26|311.91|309.01|312.18|309.28|311.91|309.01|18
1646046360000|2022-02-28 11:06:00|311.93|309.03|312.07|309.17|312.07|309.17|311.93|309.03|19
1646046370000|2022-02-28 11:06:10|312.09|309.19|312.17|309.27|312.19|309.29|312.09|309.19|16
1646046380000|2022-02-28 11:06:20|312.18|309.28|312.33|309.43|312.35|309.45|312.17|309.27|22
1646046390000|2022-02-28 11:06:30|312.34|309.44|312.29|309.39|312.34|309.44|312.28|309.38|18
1646046400000|2022-02-28 11:06:40|312.3|309.4|312.24|309.34|312.31|309.41|312.19|309.29|19
1646046410000|2022-02-28 11:06:50|312.23|309.33|312.22|309.32|312.24|309.34|312.18|309.28|19
1646046420000|2022-02-28 11:07:00|312.23|309.33|312.22|309.32|312.25|309.35|312.18|309.28|13
1646046430000|2022-02-28 11:07:10|312.23|309.33|312.13|309.23|312.24|309.34|312.13|309.23|19
1646046440000|2022-02-28 11:07:20|312.14|309.24|312.2|309.3|312.22|309.32|312.14|309.24|19
1646046450000|2022-02-28 11:07:30|312.21|309.31|312.24|309.34|312.26|309.36|312.21|309.31|13
1646046460000|2022-02-28 11:07:40|312.25|309.35|312.15|309.25|312.25|309.35|312.15|309.25|15
1646046470000|2022-02-28 11:07:50|312.16|309.26|312.15|309.25|312.17|309.27|312.15|309.25|10
1646046480000|2022-02-28 11:08:00|312.16|309.26|312.19|309.29|312.25|309.35|312.16|309.26|17
1646046490000|2022-02-28 11:08:10|312.18|309.28|312.02|309.12|312.2|309.3|312.01|309.11|22
1646046500000|2022-02-28 11:08:20|312.04|309.14|312.02|309.12|312.04|309.14|311.99|309.09|15
1646046510000|2022-02-28 11:08:30|312.03|309.13|311.97|309.07|312.03|309.13|311.95|309.05|16
1646046520000|2022-02-28 11:08:40|311.95|309.05|311.99|309.09|312|309.1|311.95|309.05|9
1646046530000|2022-02-28 11:08:50|312|309.1|312.02|309.12|312.06|309.16|311.97|309.07|16
1646046540000|2022-02-28 11:09:00|312|309.1|311.98|309.08|312.01|309.11|311.97|309.07|15
1646046550000|2022-02-28 11:09:10|311.99|309.09|312.01|309.11|312.04|309.14|311.99|309.09|22
1646046560000|2022-02-28 11:09:20|312.02|309.12|312.01|309.11|312.02|309.12|312|309.1|3
1646046570000|2022-02-28 11:09:30|311.99|309.09|311.97|309.07|312|309.1|311.95|309.05|7
1646046580000|2022-02-28 11:09:40|311.98|309.08|311.99|309.09|311.99|309.09|311.95|309.05|8
1646046600000|2022-02-28 11:10:00|311.98|309.08|311.91|309.01|311.98|309.08|311.87|308.97|15
1646046610000|2022-02-28 11:10:10|311.9|309|312.06|309.16|312.06|309.16|311.9|309|18
1646046620000|2022-02-28 11:10:20|312.05|309.15|312|309.1|312.11|309.21|312|309.1|18
1646046630000|2022-02-28 11:10:30|312.01|309.11|312.07|309.17|312.07|309.17|312|309.1|16
1646046640000|2022-02-28 11:10:40|312.05|309.15|312.03|309.13|312.05|309.15|312.02|309.12|13
1646046650000|2022-02-28 11:10:50|312.07|309.17|312.08|309.18|312.08|309.18|311.99|309.09|17
1646046660000|2022-02-28 11:11:00|312.09|309.19|312.12|309.22|312.12|309.22|312.06|309.16|13
1646046670000|2022-02-28 11:11:10|312.13|309.23|312.21|309.31|312.21|309.31|312.09|309.19|21
1646046680000|2022-02-28 11:11:20|312.22|309.32|312.21|309.31|312.22|309.32|312.14|309.24|14
1646046690000|2022-02-28 11:11:30|312.22|309.32|312.2|309.3|312.24|309.34|312.16|309.26|17
1646046700000|2022-02-28 11:11:40|312.22|309.32|312.22|309.32|312.22|309.32|312.16|309.26|18
1646046710000|2022-02-28 11:11:50|312.24|309.34|312.35|309.45|312.35|309.45|312.22|309.32|22
1646046720000|2022-02-28 11:12:00|312.34|309.44|312.38|309.48|312.45|309.55|312.34|309.44|19
1646046730000|2022-02-28 11:12:10|312.41|309.51|312.41|309.51|312.45|309.55|312.38|309.48|15
1646046740000|2022-02-28 11:12:20|312.4|309.5|312.35|309.45|312.4|309.5|312.31|309.41|16
1646046750000|2022-02-28 11:12:30|312.32|309.42|312.27|309.37|312.35|309.45|312.27|309.37|10
1646046760000|2022-02-28 11:12:40|312.28|309.38|312.13|309.23|312.29|309.39|312.12|309.22|21
1646046770000|2022-02-28 11:12:50|312.14|309.24|312.15|309.25|312.15|309.25|312.13|309.23|9
1646046780000|2022-02-28 11:13:00|312.14|309.24|312.22|309.32|312.23|309.33|312.11|309.21|20
1646046790000|2022-02-28 11:13:10|312.23|309.33|312.26|309.36|312.3|309.4|312.21|309.31|13
1646046800000|2022-02-28 11:13:20|312.27|309.37|312.26|309.36|312.29|309.39|312.25|309.35|15
1646046810000|2022-02-28 11:13:30|312.28|309.38|312.28|309.38|312.28|309.38|312.24|309.34|17
1646046820000|2022-02-28 11:13:40|312.27|309.37|312.21|309.31|312.29|309.39|312.2|309.3|16
1646046830000|2022-02-28 11:13:50|312.17|309.27|312.21|309.31|312.21|309.31|312.16|309.26|13
1646046840000|2022-02-28 11:14:00|312.2|309.3|312.11|309.21|312.2|309.3|312.05|309.15|22
1646046850000|2022-02-28 11:14:10|312.12|309.22|312.14|309.24|312.2|309.3|312.12|309.22|14
1646046860000|2022-02-28 11:14:20|312.13|309.23|312.16|309.26|312.19|309.29|312.13|309.23|16
1646046870000|2022-02-28 11:14:30|312.15|309.25|312.14|309.24|312.17|309.27|312.13|309.23|12
1646046880000|2022-02-28 11:14:40|312.12|309.22|312.16|309.26|312.18|309.28|312.12|309.22|14
1646046890000|2022-02-28 11:14:50|312.15|309.25|312.18|309.28|312.19|309.29|312.14|309.24|13
1646046900000|2022-02-28 11:15:00|312.17|309.27|312.15|309.25|312.23|309.33|312.15|309.25|18
1646046910000|2022-02-28 11:15:10|312.14|309.24|311.95|309.05|312.15|309.25|311.95|309.05|22
1646046920000|2022-02-28 11:15:20|311.94|309.04|311.86|308.96|311.96|309.06|311.84|308.94|19
1646046930000|2022-02-28 11:15:30|311.87|308.97|311.88|308.98|311.89|308.99|311.86|308.96|7
1646046940000|2022-02-28 11:15:40|311.89|308.99|311.93|309.03|311.93|309.03|311.89|308.99|12
1646046950000|2022-02-28 11:15:50|311.95|309.05|312.05|309.15|312.05|309.15|311.95|309.05|22
1646046960000|2022-02-28 11:16:00|312.04|309.14|312.09|309.19|312.09|309.19|312.04|309.14|13
1646046970000|2022-02-28 11:16:10|312.1|309.2|312.25|309.35|312.26|309.36|312.1|309.2|14
1646046980000|2022-02-28 11:16:20|312.21|309.31|312.38|309.48|312.38|309.48|312.21|309.31|18
1646046990000|2022-02-28 11:16:30|312.39|309.49|312.45|309.55|312.47|309.57|312.37|309.47|14
1646047000000|2022-02-28 11:16:40|312.44|309.54|312.61|309.71|312.64|309.74|312.43|309.53|21
1646047010000|2022-02-28 11:16:50|312.62|309.72|312.57|309.67|312.66|309.76|312.54|309.64|22
1646047020000|2022-02-28 11:17:00|312.53|309.63|312.62|309.72|312.63|309.73|312.53|309.63|21
1646047030000|2022-02-28 11:17:10|312.63|309.73|312.56|309.66|312.63|309.73|312.53|309.63|16
1646047040000|2022-02-28 11:17:20|312.58|309.68|312.65|309.75|312.67|309.77|312.58|309.68|20
1646047050000|2022-02-28 11:17:30|312.64|309.74|312.64|309.74|312.67|309.77|312.61|309.71|13
1646047060000|2022-02-28 11:17:40|312.65|309.75|312.73|309.83|312.76|309.86|312.61|309.71|22
1646047070000|2022-02-28 11:17:50|312.72|309.82|312.68|309.78|312.72|309.82|312.65|309.75|21
1646047080000|2022-02-28 11:18:00|312.7|309.8|312.54|309.64|312.7|309.8|312.54|309.64|25
1646047090000|2022-02-28 11:18:10|312.56|309.66|312.58|309.68|312.58|309.68|312.52|309.62|20
1646047100000|2022-02-28 11:18:20|312.59|309.69|312.7|309.8|312.71|309.81|312.59|309.69|23
1646047110000|2022-02-28 11:18:30|312.71|309.81|312.74|309.84|312.78|309.88|312.67|309.77|18
1646047120000|2022-02-28 11:18:40|312.73|309.83|312.92|310.02|312.92|310.02|312.73|309.83|18
1646047130000|2022-02-28 11:18:50|312.91|310.01|312.83|309.93|312.91|310.01|312.81|309.91|16
1646047140000|2022-02-28 11:19:00|312.82|309.92|312.85|309.95|312.85|309.95|312.82|309.92|10
1646047150000|2022-02-28 11:19:10|312.86|309.96|312.86|309.96|312.92|310.02|312.84|309.94|18
1646047160000|2022-02-28 11:19:20|312.89|309.99|312.8|309.9|312.89|309.99|312.8|309.9|14
1646047170000|2022-02-28 11:19:30|312.81|309.91|312.76|309.86|312.81|309.91|312.76|309.86|18
1646047180000|2022-02-28 11:19:40|312.78|309.88|312.65|309.75|312.78|309.88|312.65|309.75|17
1646047190000|2022-02-28 11:19:50|312.63|309.73|312.28|309.38|312.63|309.73|312.28|309.38|20
1646047200000|2022-02-28 11:20:00|312.29|309.39|312.16|309.26|312.3|309.4|312.16|309.26|21
1646047210000|2022-02-28 11:20:10|312.15|309.25|311.89|308.99|312.19|309.29|311.89|308.99|25
1646047220000|2022-02-28 11:20:20|311.88|308.98|311.81|308.91|311.9|309|311.77|308.87|22
1646047230000|2022-02-28 11:20:30|311.83|308.93|311.86|308.96|311.9|309|311.82|308.92|17
1646047240000|2022-02-28 11:20:40|311.87|308.97|311.65|308.75|311.87|308.97|311.62|308.72|17
1646047250000|2022-02-28 11:20:50|311.64|308.74|311.64|308.74|311.65|308.75|311.62|308.72|13
1646047260000|2022-02-28 11:21:00|311.65|308.75|311.74|308.84|311.74|308.84|311.56|308.66|19
1646047270000|2022-02-28 11:21:10|311.73|308.83|311.82|308.92|311.82|308.92|311.73|308.83|18
1646047280000|2022-02-28 11:21:20|311.83|308.93|311.87|308.97|311.91|309.01|311.79|308.89|11
1646047290000|2022-02-28 11:21:30|311.88|308.98|311.76|308.86|311.88|308.98|311.76|308.86|20
1646047300000|2022-02-28 11:21:40|311.77|308.87|311.78|308.88|311.78|308.88|311.76|308.86|12
1646047310000|2022-02-28 11:21:50|311.79|308.89|311.73|308.83|311.87|308.97|311.7|308.8|21
1646047320000|2022-02-28 11:22:00|311.75|308.85|311.78|308.88|311.79|308.89|311.74|308.84|19
1646047330000|2022-02-28 11:22:10|311.79|308.89|311.79|308.89|311.85|308.95|311.78|308.88|14
1646047340000|2022-02-28 11:22:20|311.77|308.87|311.73|308.83|311.8|308.9|311.73|308.83|13
1646047350000|2022-02-28 11:22:30|311.75|308.85|311.78|308.88|311.78|308.88|311.72|308.82|13
1646047360000|2022-02-28 11:22:40|311.76|308.86|311.76|308.86|311.8|308.9|311.74|308.84|18
1646047370000|2022-02-28 11:22:50|311.75|308.85|311.77|308.87|311.77|308.87|311.74|308.84|9
1646047380000|2022-02-28 11:23:00|311.76|308.86|311.65|308.75|311.79|308.89|311.65|308.75|21
1646047390000|2022-02-28 11:23:10|311.67|308.77|311.66|308.76|311.67|308.77|311.64|308.74|14
1646047400000|2022-02-28 11:23:20|311.63|308.73|311.66|308.76|311.66|308.76|311.63|308.73|10
1646047410000|2022-02-28 11:23:30|311.65|308.75|311.77|308.87|311.77|308.87|311.63|308.73|19
1646047420000|2022-02-28 11:23:40|311.79|308.89|311.79|308.89|311.8|308.9|311.75|308.85|16
1646047430000|2022-02-28 11:23:50|311.8|308.9|311.95|309.05|311.96|309.06|311.8|308.9|20
1646047440000|2022-02-28 11:24:00|311.92|309.02|312.09|309.19|312.09|309.19|311.92|309.02|18
1646047450000|2022-02-28 11:24:10|312.04|309.14|312.06|309.16|312.08|309.18|312.03|309.13|17
1646047460000|2022-02-28 11:24:20|312.05|309.15|312|309.1|312.06|309.16|311.97|309.07|18
1646047470000|2022-02-28 11:24:30|311.99|309.09|311.99|309.09|312|309.1|311.95|309.05|16
1646047480000|2022-02-28 11:24:40|312|309.1|311.99|309.09|312.05|309.15|311.98|309.08|15
1646047490000|2022-02-28 11:24:50|311.97|309.07|312.02|309.12|312.02|309.12|311.97|309.07|15
1646047500000|2022-02-28 11:25:00|312.01|309.11|312.1|309.2|312.1|309.2|312|309.1|18
1646047510000|2022-02-28 11:25:10|312.11|309.21|312.2|309.3|312.22|309.32|312.11|309.21|17
1646047520000|2022-02-28 11:25:20|312.22|309.32|312.09|309.19|312.23|309.33|312.09|309.19|16
1646047530000|2022-02-28 11:25:30|312.12|309.22|312.1|309.2|312.15|309.25|312.1|309.2|20
1646047540000|2022-02-28 11:25:40|312.11|309.21|312.14|309.24|312.15|309.25|312.1|309.2|15
1646047550000|2022-02-28 11:25:50|312.11|309.21|312.2|309.3|312.2|309.3|312.11|309.21|13
1646047560000|2022-02-28 11:26:00|312.21|309.31|312.18|309.28|312.23|309.33|312.17|309.27|15
1646047570000|2022-02-28 11:26:10|312.19|309.29|312.19|309.29|312.2|309.3|312.13|309.23|15
1646047580000|2022-02-28 11:26:20|312.14|309.24|312.23|309.33|312.24|309.34|312.14|309.24|19
1646047590000|2022-02-28 11:26:30|312.19|309.29|312.24|309.34|312.24|309.34|312.19|309.29|14
1646047600000|2022-02-28 11:26:40|312.25|309.35|312.46|309.56|312.46|309.56|312.25|309.35|20
1646047610000|2022-02-28 11:26:50|312.47|309.57|312.5|309.6|312.53|309.63|312.43|309.53|26
1646047620000|2022-02-28 11:27:00|312.53|309.63|312.57|309.67|312.6|309.7|312.53|309.63|15
1646047630000|2022-02-28 11:27:10|312.58|309.68|312.55|309.65|312.59|309.69|312.51|309.61|17
1646047640000|2022-02-28 11:27:20|312.56|309.66|312.42|309.52|312.57|309.67|312.42|309.52|21
1646047650000|2022-02-28 11:27:30|312.41|309.51|312.44|309.54|312.46|309.56|312.41|309.51|15
1646047660000|2022-02-28 11:27:40|312.43|309.53|312.4|309.5|312.43|309.53|312.38|309.48|16
1646047670000|2022-02-28 11:27:50|312.41|309.51|312.47|309.57|312.47|309.57|312.41|309.51|10
1646047680000|2022-02-28 11:28:00|312.49|309.59|312.47|309.57|312.49|309.59|312.42|309.52|16
1646047690000|2022-02-28 11:28:10|312.46|309.56|312.37|309.47|312.46|309.56|312.33|309.43|17
1646047700000|2022-02-28 11:28:20|312.36|309.46|312.36|309.46|312.41|309.51|312.35|309.45|17
1646047710000|2022-02-28 11:28:30|312.35|309.45|312.28|309.38|312.36|309.46|312.27|309.37|17
1646047720000|2022-02-28 11:28:40|312.29|309.39|312.29|309.39|312.29|309.39|312.25|309.35|9
1646047730000|2022-02-28 11:28:50|312.28|309.38|312.34|309.44|312.34|309.44|312.28|309.38|15
1646047740000|2022-02-28 11:29:00|312.33|309.43|312.47|309.57|312.5|309.6|312.33|309.43|22
1646047750000|2022-02-28 11:29:10|312.48|309.58|312.47|309.57|312.48|309.58|312.42|309.52|15
1646047760000|2022-02-28 11:29:20|312.49|309.59|312.5|309.6|312.53|309.63|312.47|309.57|8
1646047770000|2022-02-28 11:29:30|312.51|309.61|312.45|309.55|312.53|309.63|312.45|309.55|14
1646047780000|2022-02-28 11:29:40|312.47|309.57|312.49|309.59|312.51|309.61|312.47|309.57|16
1646047790000|2022-02-28 11:29:50|312.51|309.61|312.49|309.59|312.51|309.61|312.47|309.57|9
1646047800000|2022-02-28 11:30:00|312.5|309.6|312.49|309.59|312.5|309.6|312.45|309.55|12
1646047810000|2022-02-28 11:30:10|312.48|309.58|312.32|309.42|312.49|309.59|312.32|309.42|17
1646047820000|2022-02-28 11:30:20|312.3|309.4|312.33|309.43|312.33|309.43|312.29|309.39|15
1646047830000|2022-02-28 11:30:30|312.32|309.42|312.3|309.4|312.35|309.45|312.29|309.39|15
1646047840000|2022-02-28 11:30:40|312.32|309.42|312.3|309.4|312.35|309.45|312.29|309.39|21
1646047850000|2022-02-28 11:30:50|312.31|309.41|312.34|309.44|312.34|309.44|312.3|309.4|11
1646047860000|2022-02-28 11:31:00|312.35|309.45|312.35|309.45|312.35|309.45|312.3|309.4|15
1646047870000|2022-02-28 11:31:10|312.34|309.44|312.31|309.41|312.34|309.44|312.3|309.4|15
1646047880000|2022-02-28 11:31:20|312.32|309.42|312.32|309.42|312.33|309.43|312.3|309.4|12
1646047890000|2022-02-28 11:31:30|312.31|309.41|312.3|309.4|312.32|309.42|312.29|309.39|9
1646047900000|2022-02-28 11:31:40|312.32|309.42|312.34|309.44|312.34|309.44|312.29|309.39|16
1646047910000|2022-02-28 11:31:50|312.32|309.42|312.36|309.46|312.37|309.47|312.32|309.42|13
1646047920000|2022-02-28 11:32:00|312.37|309.47|312.49|309.59|312.5|309.6|312.37|309.47|21
1646047930000|2022-02-28 11:32:10|312.5|309.6|312.62|309.72|312.64|309.74|312.5|309.6|22
1646047940000|2022-02-28 11:32:20|312.63|309.73|312.73|309.83|312.81|309.91|312.63|309.73|20
1646047950000|2022-02-28 11:32:30|312.72|309.82|312.67|309.77|312.73|309.83|312.64|309.74|14
1646047960000|2022-02-28 11:32:40|312.69|309.79|312.67|309.77|312.69|309.79|312.65|309.75|9
1646047970000|2022-02-28 11:32:50|312.63|309.73|312.51|309.61|312.65|309.75|312.49|309.59|16
1646047980000|2022-02-28 11:33:00|312.52|309.62|312.35|309.45|312.52|309.62|312.35|309.45|18
1646047990000|2022-02-28 11:33:10|312.34|309.44|312.06|309.16|312.34|309.44|311.99|309.09|22
1646048000000|2022-02-28 11:33:20|312.05|309.15|311.81|308.91|312.06|309.16|311.79|308.89|21
1646048010000|2022-02-28 11:33:30|311.8|308.9|311.82|308.92|311.83|308.93|311.79|308.89|15
1646048020000|2022-02-28 11:33:40|311.8|308.9|311.74|308.84|311.82|308.92|311.74|308.84|14
1646048030000|2022-02-28 11:33:50|311.75|308.85|311.65|308.75|311.75|308.85|311.62|308.72|24
1646048040000|2022-02-28 11:34:00|311.64|308.74|311.61|308.71|311.72|308.82|311.61|308.71|26
1646048050000|2022-02-28 11:34:10|311.62|308.72|311.53|308.63|311.62|308.72|311.5|308.6|15
1646048060000|2022-02-28 11:34:20|311.54|308.64|311.73|308.83|311.73|308.83|311.53|308.63|21
1646048070000|2022-02-28 11:34:30|311.72|308.82|311.81|308.91|311.81|308.91|311.71|308.81|16
1646048080000|2022-02-28 11:34:40|311.82|308.92|311.81|308.91|311.83|308.93|311.76|308.86|16
1646048090000|2022-02-28 11:34:50|311.82|308.92|312.02|309.12|312.04|309.14|311.79|308.89|23
1646048100000|2022-02-28 11:35:00|312|309.1|312.1|309.2|312.11|309.21|311.87|308.97|28
1646048110000|2022-02-28 11:35:10|312.11|309.21|312.09|309.19|312.11|309.21|312.06|309.16|16
1646048120000|2022-02-28 11:35:20|312.1|309.2|312.11|309.21|312.12|309.22|312.07|309.17|15
1646048130000|2022-02-28 11:35:30|312.1|309.2|312.1|309.2|312.13|309.23|312.08|309.18|13
1646048140000|2022-02-28 11:35:40|312.09|309.19|312.07|309.17|312.11|309.21|312.04|309.14|10
1646048150000|2022-02-28 11:35:50|312.08|309.18|312.08|309.18|312.11|309.21|312.03|309.13|14
1646048160000|2022-02-28 11:36:00|312.07|309.17|312.07|309.17|312.09|309.19|312.02|309.12|15
1646048170000|2022-02-28 11:36:10|312.02|309.12|312.08|309.18|312.08|309.18|312.02|309.12|15
1646048180000|2022-02-28 11:36:20|312.09|309.19|312.21|309.31|312.22|309.32|312.09|309.19|19
1646048190000|2022-02-28 11:36:30|312.2|309.3|312.22|309.32|312.22|309.32|312.1|309.2|21
1646048200000|2022-02-28 11:36:40|312.18|309.28|312.38|309.48|312.38|309.48|312.18|309.28|17
1646048210000|2022-02-28 11:36:50|312.39|309.49|312.48|309.58|312.5|309.6|312.37|309.47|22
1646048220000|2022-02-28 11:37:00|312.49|309.59|312.43|309.53|312.49|309.59|312.41|309.51|22
1646048230000|2022-02-28 11:37:10|312.44|309.54|312.39|309.49|312.46|309.56|312.39|309.49|28
1646048240000|2022-02-28 11:37:20|312.38|309.48|312.41|309.51|312.41|309.51|312.3|309.4|13
1646048250000|2022-02-28 11:37:30|312.4|309.5|312.42|309.52|312.42|309.52|312.36|309.46|13
1646048260000|2022-02-28 11:37:40|312.41|309.51|312.44|309.54|312.47|309.57|312.41|309.51|11
1646048270000|2022-02-28 11:37:50|312.45|309.55|312.43|309.53|312.46|309.56|312.43|309.53|14
1646048280000|2022-02-28 11:38:00|312.44|309.54|312.42|309.52|312.48|309.58|312.42|309.52|19
1646048290000|2022-02-28 11:38:10|312.43|309.53|312.38|309.48|312.46|309.56|312.38|309.48|13
1646048300000|2022-02-28 11:38:20|312.4|309.5|312.47|309.57|312.47|309.57|312.4|309.5|13
1646048310000|2022-02-28 11:38:30|312.45|309.55|312.6|309.7|312.6|309.7|312.45|309.55|17
1646048320000|2022-02-28 11:38:40|312.62|309.72|312.67|309.77|312.7|309.8|312.59|309.69|17
1646048330000|2022-02-28 11:38:50|312.66|309.76|312.66|309.76|312.69|309.79|312.64|309.74|23
1646048340000|2022-02-28 11:39:00|312.65|309.75|312.58|309.68|312.66|309.76|312.58|309.68|21
1646048350000|2022-02-28 11:39:10|312.56|309.66|312.59|309.69|312.62|309.72|312.56|309.66|11
1646048360000|2022-02-28 11:39:20|312.6|309.7|312.73|309.83|312.74|309.84|312.59|309.69|23
1646048370000|2022-02-28 11:39:30|312.71|309.81|312.67|309.77|312.71|309.81|312.63|309.73|17
1646048380000|2022-02-28 11:39:40|312.66|309.76|312.64|309.74|312.7|309.8|312.61|309.71|21
1646048390000|2022-02-28 11:39:50|312.65|309.75|312.7|309.8|312.72|309.82|312.64|309.74|13
1646048400000|2022-02-28 11:40:00|312.71|309.81|312.72|309.82|312.73|309.83|312.7|309.8|13
1646048410000|2022-02-28 11:40:10|312.73|309.83|312.71|309.81|312.73|309.83|312.69|309.79|20
1646048420000|2022-02-28 11:40:20|312.7|309.8|312.7|309.8|312.74|309.84|312.69|309.79|21
1646048430000|2022-02-28 11:40:30|312.71|309.81|312.69|309.79|312.71|309.81|312.67|309.77|12
1646048440000|2022-02-28 11:40:40|312.7|309.8|312.67|309.77|312.71|309.81|312.67|309.77|12
1646048450000|2022-02-28 11:40:50|312.68|309.78|312.71|309.81|312.73|309.83|312.67|309.77|14
1646048460000|2022-02-28 11:41:00|312.7|309.8|312.68|309.78|312.72|309.82|312.68|309.78|10
1646048470000|2022-02-28 11:41:10|312.69|309.79|312.78|309.88|312.78|309.88|312.68|309.78|19
1646048480000|2022-02-28 11:41:20|312.76|309.86|312.79|309.89|312.8|309.9|312.76|309.86|14
1646048490000|2022-02-28 11:41:30|312.8|309.9|312.91|310.01|312.97|310.07|312.78|309.88|22
1646048500000|2022-02-28 11:41:40|312.93|310.03|313.16|310.26|313.16|310.26|312.88|309.98|28
1646048510000|2022-02-28 11:41:50|313.17|310.27|313.21|310.31|313.26|310.36|313.17|310.27|23
1646048520000|2022-02-28 11:42:00|313.22|310.32|313.23|310.33|313.25|310.35|313.18|310.28|15
1646048530000|2022-02-28 11:42:10|313.18|310.28|313.02|310.12|313.23|310.33|313.02|310.12|21
1646048540000|2022-02-28 11:42:20|313.03|310.13|312.98|310.08|313.03|310.13|312.96|310.06|20
1646048550000|2022-02-28 11:42:30|313.01|310.11|313.04|310.14|313.04|310.14|312.96|310.06|17
1646048560000|2022-02-28 11:42:40|313.03|310.13|313.01|310.11|313.05|310.15|313|310.1|15
1646048570000|2022-02-28 11:42:50|313|310.1|312.96|310.06|313.01|310.11|312.95|310.05|14
1646048580000|2022-02-28 11:43:00|312.97|310.07|313|310.1|313|310.1|312.96|310.06|13
1646048590000|2022-02-28 11:43:10|312.99|310.09|313.03|310.13|313.03|310.13|312.94|310.04|10
1646048600000|2022-02-28 11:43:20|313.01|310.11|313.11|310.21|313.12|310.22|312.98|310.08|20
1646048610000|2022-02-28 11:43:30|313.1|310.2|313.13|310.23|313.14|310.24|313.1|310.2|8
1646048620000|2022-02-28 11:43:40|313.1|310.2|313.13|310.23|313.14|310.24|313.1|310.2|19
1646048630000|2022-02-28 11:43:50|313.15|310.25|313.29|310.39|313.34|310.44|313.14|310.24|26
1646048640000|2022-02-28 11:44:00|313.31|310.41|313.31|310.41|313.31|310.41|313.26|310.36|15
1646048650000|2022-02-28 11:44:10|313.3|310.4|313.19|310.29|313.3|310.4|313.19|310.29|14
1646048660000|2022-02-28 11:44:20|313.2|310.3|313.25|310.35|313.26|310.36|313.2|310.3|16
1646048670000|2022-02-28 11:44:30|313.21|310.31|313.23|310.33|313.28|310.38|313.21|310.31|10
1646048680000|2022-02-28 11:44:40|313.21|310.31|313.17|310.27|313.21|310.31|313.11|310.21|21
1646048690000|2022-02-28 11:44:50|313.15|310.25|313.15|310.25|313.15|310.25|313.07|310.17|20
1646048700000|2022-02-28 11:45:00|313.14|310.24|313.21|310.31|313.21|310.31|313.12|310.22|14
1646048710000|2022-02-28 11:45:10|313.23|310.33|313.26|310.36|313.27|310.37|313.21|310.31|18
1646048720000|2022-02-28 11:45:20|313.23|310.33|313.35|310.45|313.38|310.48|313.23|310.33|19
1646048730000|2022-02-28 11:45:30|313.3|310.4|313.3|310.4|313.34|310.44|313.27|310.37|15
1646048740000|2022-02-28 11:45:40|313.31|310.41|313.27|310.37|313.33|310.43|313.26|310.36|16
1646048750000|2022-02-28 11:45:50|313.29|310.39|313.31|310.41|313.31|310.41|313.28|310.38|5
1646048760000|2022-02-28 11:46:00|313.28|310.38|313.31|310.41|313.33|310.43|313.28|310.38|12
1646048770000|2022-02-28 11:46:10|313.28|310.38|313.29|310.39|313.29|310.39|313.26|310.36|15
1646048780000|2022-02-28 11:46:20|313.28|310.38|313.27|310.37|313.3|310.4|313.27|310.37|10
1646048790000|2022-02-28 11:46:30|313.28|310.38|313.31|310.41|313.32|310.42|313.28|310.38|13
1646048800000|2022-02-28 11:46:40|313.35|310.45|313.36|310.46|313.37|310.47|313.3|310.4|19
1646048810000|2022-02-28 11:46:50|313.37|310.47|313.48|310.58|313.48|310.58|313.37|310.47|11
1646048820000|2022-02-28 11:47:00|313.47|310.57|313.44|310.54|313.49|310.59|313.44|310.54|19
1646048830000|2022-02-28 11:47:10|313.45|310.55|313.45|310.55|313.5|310.6|313.44|310.54|15
1646048840000|2022-02-28 11:47:20|313.44|310.54|313.47|310.57|313.47|310.57|313.43|310.53|14
1646048850000|2022-02-28 11:47:30|313.48|310.58|313.5|310.6|313.5|310.6|313.44|310.54|9
1646048860000|2022-02-28 11:47:40|313.51|310.61|313.52|310.62|313.54|310.64|313.47|310.57|27
1646048870000|2022-02-28 11:47:50|313.51|310.61|313.39|310.49|313.52|310.62|313.36|310.46|25
1646048880000|2022-02-28 11:48:00|313.4|310.5|313.33|310.43|313.4|310.5|313.33|310.43|12
1646048890000|2022-02-28 11:48:10|313.34|310.44|313.32|310.42|313.35|310.45|313.31|310.41|13
1646048900000|2022-02-28 11:48:20|313.33|310.43|313.23|310.33|313.34|310.44|313.22|310.32|16
1646048910000|2022-02-28 11:48:30|313.24|310.34|313.49|310.59|313.49|310.59|313.23|310.33|18
1646048920000|2022-02-28 11:48:40|313.46|310.56|313.66|310.76|313.66|310.76|313.46|310.56|21
1646048930000|2022-02-28 11:48:50|313.67|310.77|313.7|310.8|313.72|310.82|313.67|310.77|12
1646048940000|2022-02-28 11:49:00|313.69|310.79|313.87|310.97|313.87|310.97|313.69|310.79|10
1646048950000|2022-02-28 11:49:10|313.89|310.99|313.97|311.07|314.01|311.11|313.89|310.99|17
1646048960000|2022-02-28 11:49:20|313.96|311.06|313.92|311.02|313.97|311.07|313.9|311|18
1646048970000|2022-02-28 11:49:30|313.91|311.01|313.93|311.03|313.94|311.04|313.88|310.98|14
1646048980000|2022-02-28 11:49:40|313.92|311.02|313.93|311.03|313.96|311.06|313.91|311.01|10
1646048990000|2022-02-28 11:49:50|313.94|311.04|313.91|311.01|313.96|311.06|313.91|311.01|8
1646049000000|2022-02-28 11:50:00|313.93|311.03|313.97|311.07|313.97|311.07|313.92|311.02|17
1646049010000|2022-02-28 11:50:10|313.96|311.06|313.89|310.99|314.02|311.12|313.89|310.99|20
1646049020000|2022-02-28 11:50:20|313.9|311|313.88|310.98|313.91|311.01|313.88|310.98|13
1646049030000|2022-02-28 11:50:30|313.87|310.97|313.87|310.97|313.89|310.99|313.87|310.97|11
1646049040000|2022-02-28 11:50:40|313.88|310.98|314.02|311.12|314.04|311.14|313.87|310.97|18
1646049050000|2022-02-28 11:50:50|314.03|311.13|314.1|311.2|314.11|311.21|314.02|311.12|19
1646049060000|2022-02-28 11:51:00|314.07|311.17|313.91|311.01|314.08|311.18|313.89|310.99|20
1646049070000|2022-02-28 11:51:10|313.9|311|313.86|310.96|313.92|311.02|313.81|310.91|21
1646049080000|2022-02-28 11:51:20|313.82|310.92|313.7|310.8|313.83|310.93|313.63|310.73|26
1646049090000|2022-02-28 11:51:30|313.71|310.81|313.91|311.01|313.92|311.02|313.7|310.8|24
1646049100000|2022-02-28 11:51:40|313.92|311.02|313.93|311.03|313.97|311.07|313.92|311.02|18
1646049110000|2022-02-28 11:51:50|313.94|311.04|313.92|311.02|313.97|311.07|313.92|311.02|15
1646049120000|2022-02-28 11:52:00|313.93|311.03|313.87|310.97|313.94|311.04|313.86|310.96|14
1646049130000|2022-02-28 11:52:10|313.86|310.96|313.87|310.97|313.89|310.99|313.86|310.96|13
1646049140000|2022-02-28 11:52:20|313.86|310.96|313.86|310.96|313.89|310.99|313.86|310.96|13
1646049150000|2022-02-28 11:52:30|313.87|310.97|313.9|311|313.91|311.01|313.86|310.96|14
1646049160000|2022-02-28 11:52:40|313.89|310.99|313.9|311|313.92|311.02|313.88|310.98|14
1646049170000|2022-02-28 11:52:50|313.89|310.99|313.83|310.93|313.91|311.01|313.8|310.9|13
1646049180000|2022-02-28 11:53:00|313.79|310.89|313.76|310.86|313.83|310.93|313.76|310.86|16
1646049190000|2022-02-28 11:53:10|313.77|310.87|313.81|310.91|313.81|310.91|313.77|310.87|16
1646049200000|2022-02-28 11:53:20|313.8|310.9|313.71|310.81|313.82|310.92|313.71|310.81|15
1646049210000|2022-02-28 11:53:30|313.7|310.8|313.74|310.84|313.75|310.85|313.69|310.79|12
1646049220000|2022-02-28 11:53:40|313.75|310.85|313.75|310.85|313.76|310.86|313.72|310.82|12
1646049230000|2022-02-28 11:53:50|313.74|310.84|313.77|310.87|313.78|310.88|313.73|310.83|14
1646049240000|2022-02-28 11:54:00|313.76|310.86|313.76|310.86|313.77|310.87|313.71|310.81|19
1646049250000|2022-02-28 11:54:10|313.75|310.85|313.7|310.8|313.75|310.85|313.7|310.8|16
1646049260000|2022-02-28 11:54:20|313.71|310.81|313.77|310.87|313.77|310.87|313.7|310.8|8
1646049270000|2022-02-28 11:54:30|313.76|310.86|313.73|310.83|313.77|310.87|313.71|310.81|10
1646049280000|2022-02-28 11:54:40|313.74|310.84|313.82|310.92|313.82|310.92|313.73|310.83|21
1646049290000|2022-02-28 11:54:50|313.81|310.91|313.74|310.84|313.81|310.91|313.72|310.82|17
1646049300000|2022-02-28 11:55:00|313.73|310.83|313.7|310.8|313.74|310.84|313.69|310.79|13
1646049310000|2022-02-28 11:55:10|313.68|310.78|313.66|310.76|313.7|310.8|313.66|310.76|18
1646049320000|2022-02-28 11:55:20|313.67|310.77|313.55|310.65|313.67|310.77|313.53|310.63|22
1646049330000|2022-02-28 11:55:30|313.53|310.63|313.53|310.63|313.57|310.67|313.53|310.63|17
1646049340000|2022-02-28 11:55:40|313.57|310.67|313.57|310.67|313.58|310.68|313.53|310.63|14
1646049350000|2022-02-28 11:55:50|313.56|310.66|313.55|310.65|313.61|310.71|313.54|310.64|19
1646049360000|2022-02-28 11:56:00|313.56|310.66|313.66|310.76|313.66|310.76|313.54|310.64|14
1646049370000|2022-02-28 11:56:10|313.67|310.77|313.71|310.81|313.78|310.88|313.67|310.77|20
1646049380000|2022-02-28 11:56:20|313.7|310.8|313.75|310.85|313.75|310.85|313.7|310.8|16
1646049390000|2022-02-28 11:56:30|313.74|310.84|313.79|310.89|313.8|310.9|313.74|310.84|11
1646049400000|2022-02-28 11:56:40|313.81|310.91|313.9|311|313.9|311|313.81|310.91|21
1646049410000|2022-02-28 11:56:50|313.89|310.99|313.95|311.05|314|311.1|313.88|310.98|20
1646049420000|2022-02-28 11:57:00|313.94|311.04|313.99|311.09|313.99|311.09|313.94|311.04|16
1646049430000|2022-02-28 11:57:10|313.98|311.08|313.94|311.04|313.99|311.09|313.93|311.03|19
1646049440000|2022-02-28 11:57:20|313.96|311.06|313.91|311.01|313.96|311.06|313.91|311.01|15
1646049450000|2022-02-28 11:57:30|313.92|311.02|313.93|311.03|313.94|311.04|313.9|311|16
1646049460000|2022-02-28 11:57:40|313.95|311.05|313.96|311.06|313.97|311.07|313.94|311.04|16
1646049470000|2022-02-28 11:57:50|313.97|311.07|313.93|311.03|313.99|311.09|313.93|311.03|19
1646049480000|2022-02-28 11:58:00|313.94|311.04|314.02|311.12|314.02|311.12|313.94|311.04|21
1646049490000|2022-02-28 11:58:10|314|311.1|314|311.1|314.02|311.12|313.98|311.08|11
1646049500000|2022-02-28 11:58:20|313.98|311.08|313.96|311.06|314|311.1|313.92|311.02|21
1646049510000|2022-02-28 11:58:30|313.95|311.05|313.96|311.06|313.97|311.07|313.93|311.03|17
1646049520000|2022-02-28 11:58:40|313.95|311.05|313.88|310.98|313.96|311.06|313.86|310.96|15
1646049530000|2022-02-28 11:58:50|313.87|310.97|313.86|310.96|313.91|311.01|313.81|310.91|15
1646049540000|2022-02-28 11:59:00|313.87|310.97|313.93|311.03|313.93|311.03|313.87|310.97|11
1646049550000|2022-02-28 11:59:10|313.94|311.04|313.84|310.94|313.95|311.05|313.81|310.91|15
1646049560000|2022-02-28 11:59:20|313.83|310.93|313.89|310.99|313.89|310.99|313.82|310.92|14
1646049570000|2022-02-28 11:59:30|313.9|311|313.93|311.03|313.93|311.03|313.89|310.99|8
1646049580000|2022-02-28 11:59:40|313.92|311.02|313.92|311.02|313.92|311.02|313.91|311.01|3
1646049590000|2022-02-28 11:59:50|313.91|311.01|313.74|310.84|313.91|311.01|313.74|310.84|10
1646049600000|2022-02-28 12:00:00|313.75|310.85|313.94|311.04|313.94|311.04|313.75|310.85|16
1646049610000|2022-02-28 12:00:10|313.97|311.07|314.02|311.12|314.02|311.12|313.96|311.06|12
1646049620000|2022-02-28 12:00:20|314.01|311.11|314.33|311.43|314.35|311.45|313.98|311.08|16
1646049630000|2022-02-28 12:00:30|314.34|311.44|314.44|311.54|314.44|311.54|314.33|311.43|15
1646049640000|2022-02-28 12:00:40|314.53|311.63|314.7|311.8|314.7|311.8|314.53|311.63|5
1646049650000|2022-02-28 12:00:50|314.71|311.81|314.71|311.81|314.73|311.83|314.68|311.78|19
1646049660000|2022-02-28 12:01:00|314.7|311.8|314.71|311.81|314.72|311.82|314.69|311.79|11
1646049670000|2022-02-28 12:01:10|314.69|311.79|314.54|311.64|314.71|311.81|314.54|311.64|22
1646049680000|2022-02-28 12:01:20|314.55|311.65|314.51|311.61|314.57|311.67|314.51|311.61|16
1646049690000|2022-02-28 12:01:30|314.52|311.62|314.32|311.42|314.54|311.64|314.31|311.41|24
1646049700000|2022-02-28 12:01:40|314.29|311.39|314.28|311.38|314.32|311.42|314.24|311.34|18
1646049710000|2022-02-28 12:01:50|314.27|311.37|314.27|311.37|314.29|311.39|314.26|311.36|12
1646049720000|2022-02-28 12:02:00|314.3|311.4|314.59|311.69|314.59|311.69|314.25|311.35|26
1646049730000|2022-02-28 12:02:10|314.62|311.72|314.66|311.76|314.73|311.83|314.62|311.72|20
1646049740000|2022-02-28 12:02:20|314.67|311.77|314.68|311.78|314.71|311.81|314.63|311.73|21
1646049750000|2022-02-28 12:02:30|314.69|311.79|314.69|311.79|314.7|311.8|314.65|311.75|16
1646049760000|2022-02-28 12:02:40|314.68|311.78|314.48|311.58|314.69|311.79|314.48|311.58|23
1646049770000|2022-02-28 12:02:50|314.5|311.6|314.45|311.55|314.5|311.6|314.45|311.55|16
1646049780000|2022-02-28 12:03:00|314.47|311.57|314.46|311.56|314.48|311.58|314.45|311.55|16
1646049790000|2022-02-28 12:03:10|314.47|311.57|314.47|311.57|314.49|311.59|314.46|311.56|12
1646049800000|2022-02-28 12:03:20|314.48|311.58|314.45|311.55|314.49|311.59|314.44|311.54|14
1646049810000|2022-02-28 12:03:30|314.47|311.57|314.59|311.69|314.59|311.69|314.47|311.57|16
1646049820000|2022-02-28 12:03:40|314.6|311.7|314.61|311.71|314.61|311.71|314.59|311.69|8
1646049830000|2022-02-28 12:03:50|314.6|311.7|314.58|311.68|314.61|311.71|314.55|311.65|19
1646049840000|2022-02-28 12:04:00|314.55|311.65|314.49|311.59|314.58|311.68|314.49|311.59|17
1646049850000|2022-02-28 12:04:10|314.48|311.58|314.66|311.76|314.66|311.76|314.46|311.56|21
1646049860000|2022-02-28 12:04:20|314.67|311.77|314.66|311.76|314.67|311.77|314.59|311.69|25
1646049870000|2022-02-28 12:04:30|314.65|311.75|314.71|311.81|314.72|311.82|314.65|311.75|11
1646049880000|2022-02-28 12:04:40|314.69|311.79|314.72|311.82|314.72|311.82|314.69|311.79|14
1646049890000|2022-02-28 12:04:50|314.75|311.85|314.76|311.86|314.76|311.86|314.73|311.83|11
1646049900000|2022-02-28 12:05:00|314.77|311.87|314.83|311.93|314.83|311.93|314.76|311.86|14
1646049910000|2022-02-28 12:05:10|314.81|311.91|314.78|311.88|314.81|311.91|314.78|311.88|7
1646049920000|2022-02-28 12:05:20|314.77|311.87|314.83|311.93|314.83|311.93|314.75|311.85|8
1646049930000|2022-02-28 12:05:30|314.84|311.94|314.83|311.93|314.85|311.95|314.83|311.93|6
1646049940000|2022-02-28 12:05:40|314.82|311.92|314.8|311.9|314.82|311.92|314.79|311.89|4
1646049950000|2022-02-28 12:05:50|314.82|311.92|314.82|311.92|314.82|311.92|314.8|311.9|9
1646049960000|2022-02-28 12:06:00|314.8|311.9|315|312.1|315|312.1|314.8|311.9|16
1646049970000|2022-02-28 12:06:10|315.01|312.11|315.04|312.14|315.08|312.18|315.01|312.11|18
1646049980000|2022-02-28 12:06:20|315.05|312.15|315.16|312.26|315.16|312.26|315.04|312.14|17
1646049990000|2022-02-28 12:06:30|315.12|312.22|315.26|312.36|315.28|312.38|315.12|312.22|22
1646050000000|2022-02-28 12:06:40|315.27|312.37|315.28|312.38|315.29|312.39|315.26|312.36|13
1646050010000|2022-02-28 12:06:50|315.36|312.46|315.37|312.47|315.37|312.47|315.35|312.45|5
1646050020000|2022-02-28 12:07:00|315.38|312.48|315.35|312.45|315.38|312.48|315.35|312.45|6
1646050030000|2022-02-28 12:07:10|315.38|312.48|315.36|312.46|315.4|312.5|315.36|312.46|14
1646050040000|2022-02-28 12:07:20|315.37|312.47|315.43|312.53|315.43|312.53|315.35|312.45|17
1646050050000|2022-02-28 12:07:30|315.45|312.55|315.69|312.79|315.69|312.79|315.45|312.55|28
1646050060000|2022-02-28 12:07:40|315.68|312.78|315.86|312.96|315.87|312.97|315.68|312.78|20
1646050070000|2022-02-28 12:07:50|315.87|312.97|316.03|313.13|316.03|313.13|315.87|312.97|12
1646050080000|2022-02-28 12:08:00|316.04|313.14|315.87|312.97|316.04|313.14|315.85|312.95|21
1646050090000|2022-02-28 12:08:10|315.86|312.96|315.96|313.06|315.96|313.06|315.85|312.95|24
1646050100000|2022-02-28 12:08:20|315.95|313.05|315.85|312.95|315.99|313.09|315.85|312.95|19
1646050110000|2022-02-28 12:08:30|315.87|312.97|315.79|312.89|315.88|312.98|315.78|312.88|17
1646050120000|2022-02-28 12:08:40|315.72|312.82|315.59|312.69|315.72|312.82|315.59|312.69|18
1646050130000|2022-02-28 12:08:50|315.58|312.68|315.51|312.61|315.6|312.7|315.49|312.59|21
1646050140000|2022-02-28 12:09:00|315.52|312.62|315.43|312.53|315.53|312.63|315.43|312.53|16
1646050150000|2022-02-28 12:09:10|315.42|312.52|314.81|311.91|315.42|312.52|314.79|311.89|31
1646050160000|2022-02-28 12:09:20|314.78|311.88|314.54|311.64|314.84|311.94|314.54|311.64|25
1646050170000|2022-02-28 12:09:30|314.53|311.63|314.29|311.39|314.53|311.63|314.24|311.34|30
1646050180000|2022-02-28 12:09:40|314.24|311.34|314.27|311.37|314.34|311.44|314.24|311.34|33
1646050190000|2022-02-28 12:09:50|314.28|311.38|314.1|311.2|314.28|311.38|314.04|311.14|24
1646050200000|2022-02-28 12:10:00|314.09|311.19|314.02|311.12|314.11|311.21|314.02|311.12|18
1646050210000|2022-02-28 12:10:10|314.04|311.14|313.87|310.97|314.06|311.16|313.87|310.97|21
1646050220000|2022-02-28 12:10:20|313.88|310.98|313.92|311.02|313.96|311.06|313.86|310.96|26
1646050230000|2022-02-28 12:10:30|313.91|311.01|313.98|311.08|313.98|311.08|313.91|311.01|23
1646050240000|2022-02-28 12:10:40|313.97|311.07|313.96|311.06|313.99|311.09|313.94|311.04|20
1646050250000|2022-02-28 12:10:50|313.95|311.05|313.82|310.92|313.98|311.08|313.82|310.92|16
1646050260000|2022-02-28 12:11:00|313.78|310.88|313.78|310.88|313.8|310.9|313.74|310.84|21
1646050270000|2022-02-28 12:11:10|313.75|310.85|313.5|310.6|313.76|310.86|313.5|310.6|23
1646050280000|2022-02-28 12:11:20|313.44|310.54|313.19|310.29|313.44|310.54|313.16|310.26|31
1646050290000|2022-02-28 12:11:30|313.18|310.28|312.85|309.95|313.19|310.29|312.85|309.95|19
1646050300000|2022-02-28 12:11:40|312.86|309.96|312.6|309.7|312.89|309.99|312.56|309.66|30
1646050310000|2022-02-28 12:11:50|312.59|309.69|312.71|309.81|312.73|309.83|312.58|309.68|22
1646050320000|2022-02-28 12:12:00|312.72|309.82|313.03|310.13|313.06|310.16|312.71|309.81|29
1646050330000|2022-02-28 12:12:10|313.06|310.16|313.15|310.25|313.15|310.25|313|310.1|19
1646050340000|2022-02-28 12:12:20|313.18|310.28|313.48|310.58|313.48|310.58|313.18|310.28|19
1646050350000|2022-02-28 12:12:30|313.49|310.59|313.64|310.74|313.67|310.77|313.48|310.58|21
1646050360000|2022-02-28 12:12:40|313.61|310.71|313.49|310.59|313.67|310.77|313.46|310.56|25
1646050370000|2022-02-28 12:12:50|313.47|310.57|313.69|310.79|313.69|310.79|313.47|310.57|24
1646050380000|2022-02-28 12:13:00|313.7|310.8|313.81|310.91|313.88|310.98|313.69|310.79|26
1646050390000|2022-02-28 12:13:10|313.8|310.9|313.8|310.9|313.81|310.91|313.72|310.82|19
1646050400000|2022-02-28 12:13:20|313.79|310.89|313.83|310.93|313.83|310.93|313.75|310.85|22
1646050410000|2022-02-28 12:13:30|313.84|310.94|314.17|311.27|314.17|311.27|313.84|310.94|23
1646050420000|2022-02-28 12:13:40|314.16|311.26|314.13|311.23|314.21|311.31|314.07|311.17|22
1646050430000|2022-02-28 12:13:50|314.14|311.24|314.1|311.2|314.15|311.25|314.1|311.2|22
1646050440000|2022-02-28 12:14:00|314.12|311.22|314.06|311.16|314.16|311.26|314.05|311.15|25
1646050450000|2022-02-28 12:14:10|314.07|311.17|314.03|311.13|314.07|311.17|313.97|311.07|17
1646050460000|2022-02-28 12:14:20|314.02|311.12|314.11|311.21|314.11|311.21|313.98|311.08|17
1646050470000|2022-02-28 12:14:30|314.1|311.2|314.2|311.3|314.23|311.33|314.1|311.2|20
1646050480000|2022-02-28 12:14:40|314.19|311.29|314.25|311.35|314.28|311.38|314.17|311.27|18
1646050490000|2022-02-28 12:14:50|314.24|311.34|314.2|311.3|314.27|311.37|314.18|311.28|15
1646050500000|2022-02-28 12:15:00|314.18|311.28|314.08|311.18|314.18|311.28|314.07|311.17|18
1646050510000|2022-02-28 12:15:10|314.06|311.16|314.13|311.23|314.15|311.25|314.06|311.16|21
1646050520000|2022-02-28 12:15:20|314.11|311.21|314|311.1|314.12|311.22|314|311.1|18
1646050530000|2022-02-28 12:15:30|314.01|311.11|313.96|311.06|314.01|311.11|313.9|311|17
1646050540000|2022-02-28 12:15:40|313.94|311.04|314.27|311.37|314.27|311.37|313.94|311.04|24
1646050550000|2022-02-28 12:15:50|314.26|311.36|314.58|311.68|314.58|311.68|314.26|311.36|27
1646050560000|2022-02-28 12:16:00|314.59|311.69|314.57|311.67|314.63|311.73|314.55|311.65|19
1646050570000|2022-02-28 12:16:10|314.58|311.68|314.51|311.61|314.58|311.68|314.42|311.52|23
1646050580000|2022-02-28 12:16:20|314.52|311.62|314.46|311.56|314.52|311.62|314.42|311.52|15
1646050590000|2022-02-28 12:16:30|314.47|311.57|314.55|311.65|314.57|311.67|314.46|311.56|20
1646050600000|2022-02-28 12:16:40|314.53|311.63|314.6|311.7|314.66|311.76|314.53|311.63|25
1646050610000|2022-02-28 12:16:50|314.63|311.73|314.42|311.52|314.63|311.73|314.42|311.52|27
1646050620000|2022-02-28 12:17:00|314.41|311.51|314.52|311.62|314.53|311.63|314.41|311.51|21
1646050630000|2022-02-28 12:17:10|314.51|311.61|314.5|311.6|314.54|311.64|314.49|311.59|21
1646050640000|2022-02-28 12:17:20|314.49|311.59|314.56|311.66|314.63|311.73|314.49|311.59|25
1646050650000|2022-02-28 12:17:30|314.59|311.69|314.59|311.69|314.63|311.73|314.55|311.65|18
1646050660000|2022-02-28 12:17:40|314.58|311.68|314.59|311.69|314.6|311.7|314.49|311.59|21
1646050670000|2022-02-28 12:17:50|314.58|311.68|314.61|311.71|314.62|311.72|314.57|311.67|17
1646050680000|2022-02-28 12:18:00|314.6|311.7|314.63|311.73|314.64|311.74|314.57|311.67|17
1646050690000|2022-02-28 12:18:10|314.6|311.7|314.7|311.8|314.71|311.81|314.6|311.7|19
1646050700000|2022-02-28 12:18:20|314.71|311.81|314.76|311.86|314.76|311.86|314.64|311.74|23
1646050710000|2022-02-28 12:18:30|314.77|311.87|315.06|312.16|315.07|312.17|314.77|311.87|18
1646050720000|2022-02-28 12:18:40|315.07|312.17|315.17|312.27|315.19|312.29|315.06|312.16|17
1646050730000|2022-02-28 12:18:50|315.18|312.28|315.16|312.26|315.23|312.33|315.15|312.25|23
1646050740000|2022-02-28 12:19:00|315.19|312.29|315.28|312.38|315.32|312.42|315.18|312.28|14
1646050750000|2022-02-28 12:19:10|315.29|312.39|315.62|312.72|315.62|312.72|315.29|312.39|22
1646050760000|2022-02-28 12:19:20|315.63|312.73|315.64|312.74|315.7|312.8|315.6|312.7|24
1646050770000|2022-02-28 12:19:30|315.65|312.75|315.67|312.77|315.74|312.84|315.65|312.75|21
1646050780000|2022-02-28 12:19:40|315.66|312.76|316.22|313.32|316.22|313.32|315.66|312.76|28
1646050790000|2022-02-28 12:19:50|316.23|313.33|316.18|313.28|316.29|313.39|316.18|313.28|23
1646050800000|2022-02-28 12:20:00|316.21|313.31|316.2|313.3|316.28|313.38|316.2|313.3|18
1646050810000|2022-02-28 12:20:10|316.19|313.29|316.14|313.24|316.24|313.34|316.09|313.19|29
1646050820000|2022-02-28 12:20:20|316.23|313.33|316.15|313.25|316.23|313.33|316.08|313.18|24
1646050830000|2022-02-28 12:20:30|316.14|313.24|316.29|313.39|316.29|313.39|316.14|313.24|17
1646050840000|2022-02-28 12:20:40|316.3|313.4|316.37|313.47|316.38|313.48|316.25|313.35|24
1646050850000|2022-02-28 12:20:50|316.39|313.49|316.52|313.62|316.52|313.62|316.39|313.49|16
1646050860000|2022-02-28 12:21:00|316.45|313.55|316.36|313.46|316.45|313.55|316.31|313.41|21
1646050870000|2022-02-28 12:21:10|316.35|313.45|316.38|313.48|316.38|313.48|316.33|313.43|19
1646050880000|2022-02-28 12:21:20|316.37|313.47|316.22|313.32|316.37|313.47|316.22|313.32|23
1646050890000|2022-02-28 12:21:30|316.21|313.31|316.42|313.52|316.42|313.52|316.21|313.31|21
1646050900000|2022-02-28 12:21:40|316.43|313.53|316.61|313.71|316.61|313.71|316.42|313.52|19
1646050910000|2022-02-28 12:21:50|316.62|313.72|316.78|313.88|316.82|313.92|316.62|313.72|27
1646050920000|2022-02-28 12:22:00|316.77|313.87|316.91|314.01|316.93|314.03|316.75|313.85|28
1646050930000|2022-02-28 12:22:10|316.92|314.02|316.81|313.91|316.92|314.02|316.8|313.9|19
1646050940000|2022-02-28 12:22:20|316.79|313.89|316.77|313.87|316.89|313.99|316.77|313.87|24
1646050950000|2022-02-28 12:22:30|316.76|313.86|316.86|313.96|316.9|314|316.73|313.83|21
1646050960000|2022-02-28 12:22:40|316.87|313.97|316.98|314.08|316.98|314.08|316.87|313.97|22
1646050970000|2022-02-28 12:22:50|317|314.1|317.08|314.18|317.1|314.2|317|314.1|23
1646050980000|2022-02-28 12:23:00|317.09|314.19|316.86|313.96|317.09|314.19|316.85|313.95|32
1646050990000|2022-02-28 12:23:10|316.85|313.95|316.94|314.04|316.94|314.04|316.85|313.95|23
1646051000000|2022-02-28 12:23:20|316.93|314.03|316.86|313.96|316.93|314.03|316.86|313.96|19
1646051010000|2022-02-28 12:23:30|316.85|313.95|316.77|313.87|316.88|313.98|316.77|313.87|18
1646051020000|2022-02-28 12:23:40|316.78|313.88|316.72|313.82|316.78|313.88|316.71|313.81|14
1646051030000|2022-02-28 12:23:50|316.73|313.83|316.73|313.83|316.74|313.84|316.64|313.74|14
1646051040000|2022-02-28 12:24:00|316.69|313.79|316.69|313.79|316.85|313.95|316.66|313.76|24
1646051050000|2022-02-28 12:24:10|316.7|313.8|316.64|313.74|316.72|313.82|316.63|313.73|18
1646051060000|2022-02-28 12:24:20|316.62|313.72|316.39|313.49|316.62|313.72|316.33|313.43|22
1646051070000|2022-02-28 12:24:30|316.4|313.5|316.39|313.49|316.42|313.52|316.34|313.44|25
1646051080000|2022-02-28 12:24:40|316.36|313.46|316.51|313.61|316.51|313.61|316.35|313.45|25
1646051090000|2022-02-28 12:24:50|316.53|313.63|316.56|313.66|316.69|313.79|316.52|313.62|26
1646051100000|2022-02-28 12:25:00|316.6|313.7|316.54|313.64|316.61|313.71|316.5|313.6|20
1646051110000|2022-02-28 12:25:10|316.53|313.63|316.49|313.59|316.53|313.63|316.48|313.58|18
1646051120000|2022-02-28 12:25:20|316.5|313.6|316.3|313.4|316.52|313.62|316.3|313.4|22
1646051130000|2022-02-28 12:25:30|316.34|313.44|316.22|313.32|316.34|313.44|316.18|313.28|24
1646051140000|2022-02-28 12:25:40|316.23|313.33|316.19|313.29|316.27|313.37|316.18|313.28|19
1646051150000|2022-02-28 12:25:50|316.18|313.28|316.33|313.43|316.33|313.43|316.18|313.28|25
1646051160000|2022-02-28 12:26:00|316.34|313.44|316.18|313.28|316.34|313.44|316.18|313.28|19
1646051170000|2022-02-28 12:26:10|316.2|313.3|315.6|312.7|316.2|313.3|315.52|312.62|29
1646051180000|2022-02-28 12:26:20|315.59|312.69|315.47|312.57|315.59|312.69|315.45|312.55|23
1646051190000|2022-02-28 12:26:30|315.45|312.55|315.22|312.32|315.48|312.58|315.19|312.29|25
1646051200000|2022-02-28 12:26:40|315.21|312.31|315.38|312.48|315.38|312.48|315.16|312.26|28
1646051210000|2022-02-28 12:26:50|315.27|312.37|315.64|312.74|315.65|312.75|315.27|312.37|29
1646051220000|2022-02-28 12:27:00|315.6|312.7|315.75|312.85|315.75|312.85|315.6|312.7|23
1646051230000|2022-02-28 12:27:10|315.79|312.89|315.56|312.66|315.8|312.9|315.56|312.66|17
1646051240000|2022-02-28 12:27:20|315.57|312.67|315.4|312.5|315.58|312.68|315.4|312.5|21
1646051250000|2022-02-28 12:27:30|315.39|312.49|315.38|312.48|315.4|312.5|315.34|312.44|20
1646051260000|2022-02-28 12:27:40|315.36|312.46|315.26|312.36|315.37|312.47|315.22|312.32|19
1646051270000|2022-02-28 12:27:50|315.25|312.35|315.43|312.53|315.43|312.53|315.23|312.33|18
1646051280000|2022-02-28 12:28:00|315.42|312.52|315.36|312.46|315.42|312.52|315.34|312.44|21
1646051290000|2022-02-28 12:28:10|315.33|312.43|315.43|312.53|315.43|312.53|315.33|312.43|16
1646051300000|2022-02-28 12:28:20|315.42|312.52|315.52|312.62|315.52|312.62|315.42|312.52|13
1646051310000|2022-02-28 12:28:30|315.51|312.61|315.53|312.63|315.54|312.64|315.48|312.58|16
1646051320000|2022-02-28 12:28:40|315.49|312.59|315.51|312.61|315.54|312.64|315.48|312.58|14
1646051330000|2022-02-28 12:28:50|315.54|312.64|315.32|312.42|315.54|312.64|315.32|312.42|16
1646051340000|2022-02-28 12:29:00|315.31|312.41|315.44|312.54|315.45|312.55|315.31|312.41|22
1646051350000|2022-02-28 12:29:10|315.43|312.53|315.44|312.54|315.45|312.55|315.4|312.5|19
1646051360000|2022-02-28 12:29:20|315.43|312.53|315.47|312.57|315.47|312.57|315.39|312.49|18
1646051370000|2022-02-28 12:29:30|315.46|312.56|315.52|312.62|315.52|312.62|315.44|312.54|16
1646051380000|2022-02-28 12:29:40|315.49|312.59|315.52|312.62|315.53|312.63|315.49|312.59|17
1646051390000|2022-02-28 12:29:50|315.5|312.6|315.7|312.8|315.7|312.8|315.5|312.6|19
1646051400000|2022-02-28 12:30:00|315.71|312.81|315.72|312.82|315.74|312.84|315.68|312.78|16
1646051410000|2022-02-28 12:30:10|315.74|312.84|315.96|313.06|315.99|313.09|315.72|312.82|22
1646051420000|2022-02-28 12:30:20|315.97|313.07|316.05|313.15|316.06|313.16|315.96|313.06|22
1646051430000|2022-02-28 12:30:30|316.04|313.14|315.95|313.05|316.04|313.14|315.9|313|21
1646051440000|2022-02-28 12:30:40|315.96|313.06|316.05|313.15|316.05|313.15|315.94|313.04|23
1646051450000|2022-02-28 12:30:50|316.06|313.16|316.02|313.12|316.1|313.2|315.99|313.09|15
1646051460000|2022-02-28 12:31:00|316.01|313.11|315.96|313.06|316.04|313.14|315.93|313.03|23
1646051470000|2022-02-28 12:31:10|315.95|313.05|315.88|312.98|315.96|313.06|315.85|312.95|21
1646051480000|2022-02-28 12:31:20|315.86|312.96|316.01|313.11|316.01|313.11|315.86|312.96|20
1646051490000|2022-02-28 12:31:30|316.02|313.12|316.02|313.12|316.04|313.14|315.99|313.09|14
1646051500000|2022-02-28 12:31:40|316.1|313.2|316.14|313.24|316.14|313.24|316.05|313.15|21
1646051510000|2022-02-28 12:31:50|316.15|313.25|316.16|313.26|316.17|313.27|316.11|313.21|24
1646051520000|2022-02-28 12:32:00|316.17|313.27|316.15|313.25|316.18|313.28|316.15|313.25|17
1646051530000|2022-02-28 12:32:10|316.14|313.24|316.02|313.12|316.14|313.24|316.02|313.12|15
1646051540000|2022-02-28 12:32:20|316.01|313.11|315.61|312.71|316.01|313.11|315.61|312.71|31
1646051550000|2022-02-28 12:32:30|315.6|312.7|315.69|312.79|315.7|312.8|315.57|312.67|22
1646051560000|2022-02-28 12:32:40|315.68|312.78|315.64|312.74|315.68|312.78|315.6|312.7|22
1646051570000|2022-02-28 12:32:50|315.65|312.75|315.66|312.76|315.78|312.88|315.65|312.75|23
1646051580000|2022-02-28 12:33:00|315.64|312.74|315.69|312.79|315.76|312.86|315.64|312.74|23
1646051590000|2022-02-28 12:33:10|315.71|312.81|315.92|313.02|315.96|313.06|315.71|312.81|26
1646051600000|2022-02-28 12:33:20|315.93|313.03|315.96|313.06|315.96|313.06|315.91|313.01|19
1646051610000|2022-02-28 12:33:30|315.98|313.08|315.91|313.01|316.21|313.31|315.91|313.01|27
1646051620000|2022-02-28 12:33:40|315.93|313.03|315.95|313.05|315.97|313.07|315.91|313.01|19
1646051630000|2022-02-28 12:33:50|315.96|313.06|315.96|313.06|316.01|313.11|315.92|313.02|18
1646051640000|2022-02-28 12:34:00|315.97|313.07|316.01|313.11|316.02|313.12|315.97|313.07|23
1646051650000|2022-02-28 12:34:10|316|313.1|316.06|313.16|316.07|313.17|316|313.1|18
1646051660000|2022-02-28 12:34:20|316.04|313.14|315.95|313.05|316.07|313.17|315.93|313.03|16
1646051670000|2022-02-28 12:34:30|315.98|313.08|315.89|312.99|315.98|313.08|315.86|312.96|19
1646051680000|2022-02-28 12:34:40|315.9|313|315.88|312.98|315.92|313.02|315.87|312.97|25
1646051690000|2022-02-28 12:34:50|315.89|312.99|316.12|313.22|316.14|313.24|315.89|312.99|18
1646051700000|2022-02-28 12:35:00|316.11|313.21|315.93|313.03|316.11|313.21|315.91|313.01|19
1646051710000|2022-02-28 12:35:10|315.95|313.05|315.98|313.08|315.99|313.09|315.89|312.99|23
1646051720000|2022-02-28 12:35:20|315.99|313.09|316.03|313.13|316.03|313.13|315.98|313.08|10
1646051730000|2022-02-28 12:35:30|316.04|313.14|316.06|313.16|316.07|313.17|316.03|313.13|7
1646051740000|2022-02-28 12:35:40|316.07|313.17|316.11|313.21|316.14|313.24|316.07|313.17|21
1646051750000|2022-02-28 12:35:50|316.1|313.2|316.13|313.23|316.15|313.25|316.1|313.2|12
1646051760000|2022-02-28 12:36:00|316.14|313.24|316.03|313.13|316.14|313.24|316.03|313.13|11
1646051770000|2022-02-28 12:36:10|316.02|313.12|315.93|313.03|316.02|313.12|315.89|312.99|18
1646051780000|2022-02-28 12:36:20|315.92|313.02|316|313.1|316.01|313.11|315.92|313.02|14
1646051790000|2022-02-28 12:36:30|316.03|313.13|316.03|313.13|316.06|313.16|316.03|313.13|15
1646051800000|2022-02-28 12:36:40|316.04|313.14|316.22|313.32|316.22|313.32|316.03|313.13|20
1646051810000|2022-02-28 12:36:50|316.21|313.31|316.19|313.29|316.22|313.32|316.19|313.29|13
1646051820000|2022-02-28 12:37:00|316.2|313.3|316.17|313.27|316.25|313.35|316.17|313.27|16
1646051830000|2022-02-28 12:37:10|316.19|313.29|316.03|313.13|316.19|313.29|315.99|313.09|22
1646051840000|2022-02-28 12:37:20|316.02|313.12|315.91|313.01|316.02|313.12|315.91|313.01|17
1646051850000|2022-02-28 12:37:30|315.9|313|315.88|312.98|315.96|313.06|315.87|312.97|24
1646051860000|2022-02-28 12:37:40|315.91|313.01|315.86|312.96|315.91|313.01|315.86|312.96|11
1646051870000|2022-02-28 12:37:50|315.87|312.97|315.87|312.97|315.87|312.97|315.81|312.91|17
1646051880000|2022-02-28 12:38:00|315.88|312.98|315.84|312.94|315.91|313.01|315.82|312.92|21
1646051890000|2022-02-28 12:38:10|315.82|312.92|315.84|312.94|315.85|312.95|315.81|312.91|14
1646051900000|2022-02-28 12:38:20|315.83|312.93|315.82|312.92|315.89|312.99|315.82|312.92|22
1646051910000|2022-02-28 12:38:30|315.83|312.93|315.82|312.92|315.86|312.96|315.82|312.92|14
1646051920000|2022-02-28 12:38:40|315.79|312.89|315.78|312.88|315.84|312.94|315.75|312.85|14
1646051930000|2022-02-28 12:38:50|315.79|312.89|315.88|312.98|315.91|313.01|315.76|312.86|22
1646051940000|2022-02-28 12:39:00|315.86|312.96|315.91|313.01|315.92|313.02|315.85|312.95|23
1646051950000|2022-02-28 12:39:10|315.92|313.02|315.84|312.94|315.92|313.02|315.83|312.93|9
1646051960000|2022-02-28 12:39:20|315.83|312.93|315.79|312.89|315.83|312.93|315.78|312.88|14
1646051970000|2022-02-28 12:39:30|315.8|312.9|315.81|312.91|315.81|312.91|315.78|312.88|11
1646051980000|2022-02-28 12:39:40|315.8|312.9|315.78|312.88|315.8|312.9|315.77|312.87|12
1646051990000|2022-02-28 12:39:50|315.82|312.92|315.87|312.97|315.87|312.97|315.77|312.87|18
1646052000000|2022-02-28 12:40:00|315.86|312.96|315.81|312.91|315.86|312.96|315.79|312.89|16
1646052010000|2022-02-28 12:40:10|315.82|312.92|315.77|312.87|315.82|312.92|315.77|312.87|17
1646052020000|2022-02-28 12:40:20|315.76|312.86|315.42|312.52|315.76|312.86|315.39|312.49|20
1646052030000|2022-02-28 12:40:30|315.44|312.54|315.57|312.67|315.57|312.67|315.41|312.51|20
1646052040000|2022-02-28 12:40:40|315.58|312.68|315.69|312.79|315.69|312.79|315.58|312.68|19
1646052050000|2022-02-28 12:40:50|315.68|312.78|315.68|312.78|315.69|312.79|315.6|312.7|18
1646052060000|2022-02-28 12:41:00|315.69|312.79|316.24|313.34|316.24|313.34|315.69|312.79|33
1646052070000|2022-02-28 12:41:10|316.25|313.35|316.11|313.21|316.28|313.38|316.08|313.18|22
1646052080000|2022-02-28 12:41:20|316.14|313.24|315.88|312.98|316.14|313.24|315.88|312.98|22
1646052090000|2022-02-28 12:41:30|315.92|313.02|315.63|312.73|315.92|313.02|315.63|312.73|24
1646052100000|2022-02-28 12:41:40|315.62|312.72|315.12|312.22|315.62|312.72|315.12|312.22|28
1646052110000|2022-02-28 12:41:50|315.1|312.2|314.93|312.03|315.1|312.2|314.92|312.02|25
1646052120000|2022-02-28 12:42:00|314.95|312.05|314.89|311.99|314.99|312.09|314.89|311.99|21
1646052130000|2022-02-28 12:42:10|314.86|311.96|314.7|311.8|314.86|311.96|314.57|311.67|30
1646052140000|2022-02-28 12:42:20|314.69|311.79|314.74|311.84|314.8|311.9|314.67|311.77|21
1646052150000|2022-02-28 12:42:30|314.76|311.86|314.86|311.96|314.99|312.09|314.74|311.84|26
1646052160000|2022-02-28 12:42:40|314.89|311.99|314.54|311.64|314.95|312.05|314.54|311.64|29
1646052170000|2022-02-28 12:42:50|314.53|311.63|314.56|311.66|314.57|311.67|314.49|311.59|21
1646052180000|2022-02-28 12:43:00|314.57|311.67|314.56|311.66|314.63|311.73|314.55|311.65|17
1646052190000|2022-02-28 12:43:10|314.55|311.65|314.49|311.59|314.56|311.66|314.48|311.58|10
1646052200000|2022-02-28 12:43:20|314.51|311.61|314.56|311.66|314.65|311.75|314.51|311.61|24
1646052210000|2022-02-28 12:43:30|314.55|311.65|314.51|311.61|314.58|311.68|314.5|311.6|17
1646052220000|2022-02-28 12:43:40|314.5|311.6|314.5|311.6|314.52|311.62|314.47|311.57|24
1646052230000|2022-02-28 12:43:50|314.49|311.59|314.09|311.19|314.49|311.59|314.09|311.19|21
1646052240000|2022-02-28 12:44:00|314.08|311.18|314.46|311.56|314.47|311.57|314.08|311.18|25
1646052250000|2022-02-28 12:44:10|314.44|311.54|314.52|311.62|314.52|311.62|314.42|311.52|20
1646052260000|2022-02-28 12:44:20|314.51|311.61|314.67|311.77|314.67|311.77|314.44|311.54|24
1646052270000|2022-02-28 12:44:30|314.68|311.78|314.78|311.88|314.79|311.89|314.68|311.78|21
1646052280000|2022-02-28 12:44:40|314.79|311.89|314.68|311.78|314.79|311.89|314.65|311.75|17
1646052290000|2022-02-28 12:44:50|314.69|311.79|314.68|311.78|314.7|311.8|314.66|311.76|17
1646052300000|2022-02-28 12:45:00|314.69|311.79|314.7|311.8|314.76|311.86|314.69|311.79|14
1646052310000|2022-02-28 12:45:10|314.71|311.81|314.71|311.81|314.77|311.87|314.71|311.81|19
1646052320000|2022-02-28 12:45:20|314.7|311.8|314.64|311.74|314.72|311.82|314.64|311.74|18
1646052330000|2022-02-28 12:45:30|314.61|311.71|314.59|311.69|314.62|311.72|314.55|311.65|20
1646052340000|2022-02-28 12:45:40|314.58|311.68|314.68|311.78|314.68|311.78|314.57|311.67|23
1646052350000|2022-02-28 12:45:50|314.67|311.77|314.75|311.85|314.75|311.85|314.61|311.71|23
1646052360000|2022-02-28 12:46:00|314.7|311.8|314.64|311.74|314.72|311.82|314.64|311.74|17
1646052370000|2022-02-28 12:46:10|314.65|311.75|314.68|311.78|314.71|311.81|314.63|311.73|14
1646052380000|2022-02-28 12:46:20|314.67|311.77|314.86|311.96|314.86|311.96|314.66|311.76|22
1646052390000|2022-02-28 12:46:30|314.87|311.97|314.79|311.89|314.92|312.02|314.79|311.89|19
1646052400000|2022-02-28 12:46:40|314.77|311.87|314.79|311.89|314.79|311.89|314.67|311.77|29
1646052410000|2022-02-28 12:46:50|314.78|311.88|314.86|311.96|314.93|312.03|314.78|311.88|28
1646052420000|2022-02-28 12:47:00|314.87|311.97|314.71|311.81|314.87|311.97|314.71|311.81|19
1646052430000|2022-02-28 12:47:10|314.7|311.8|314.68|311.78|314.73|311.83|314.66|311.76|16
1646052440000|2022-02-28 12:47:20|314.67|311.77|314.7|311.8|314.73|311.83|314.67|311.77|19
1646052450000|2022-02-28 12:47:30|314.71|311.81|314.71|311.81|314.72|311.82|314.68|311.78|22
1646052460000|2022-02-28 12:47:40|314.7|311.8|314.71|311.81|314.73|311.83|314.66|311.76|15
1646052470000|2022-02-28 12:47:50|314.69|311.79|314.75|311.85|314.75|311.85|314.69|311.79|9
1646052480000|2022-02-28 12:48:00|314.76|311.86|314.78|311.88|314.79|311.89|314.76|311.86|16
1646052490000|2022-02-28 12:48:10|314.76|311.86|314.9|312|314.96|312.06|314.76|311.86|27
1646052500000|2022-02-28 12:48:20|314.89|311.99|314.76|311.86|314.89|311.99|314.74|311.84|24
1646052510000|2022-02-28 12:48:30|314.75|311.85|314.63|311.73|314.77|311.87|314.63|311.73|23
1646052520000|2022-02-28 12:48:40|314.62|311.72|314.6|311.7|314.66|311.76|314.6|311.7|16
1646052530000|2022-02-28 12:48:50|314.59|311.69|314.53|311.63|314.61|311.71|314.52|311.62|14
1646052540000|2022-02-28 12:49:00|314.52|311.62|314.47|311.57|314.55|311.65|314.46|311.56|16
1646052550000|2022-02-28 12:49:10|314.46|311.56|314.43|311.53|314.51|311.61|314.34|311.44|24
1646052560000|2022-02-28 12:49:20|314.44|311.54|314.5|311.6|314.54|311.64|314.44|311.54|21
1646052570000|2022-02-28 12:49:30|314.51|311.61|314.51|311.61|314.54|311.64|314.5|311.6|9
1646052580000|2022-02-28 12:49:40|314.49|311.59|314.52|311.62|314.56|311.66|314.49|311.59|13
1646052590000|2022-02-28 12:49:50|314.55|311.65|314.56|311.66|314.58|311.68|314.51|311.61|19
1646052600000|2022-02-28 12:50:00|314.55|311.65|314.6|311.7|314.6|311.7|314.55|311.65|12
1646052610000|2022-02-28 12:50:10|314.62|311.72|314.71|311.81|314.71|311.81|314.6|311.7|12
1646052620000|2022-02-28 12:50:20|314.73|311.83|314.85|311.95|314.85|311.95|314.71|311.81|16
1646052630000|2022-02-28 12:50:30|314.86|311.96|314.87|311.97|314.88|311.98|314.76|311.86|20
1646052640000|2022-02-28 12:50:40|314.86|311.96|314.81|311.91|314.87|311.97|314.78|311.88|19
1646052650000|2022-02-28 12:50:50|314.82|311.92|314.79|311.89|314.84|311.94|314.79|311.89|16
1646052660000|2022-02-28 12:51:00|314.8|311.9|314.82|311.92|314.83|311.93|314.78|311.88|16
1646052670000|2022-02-28 12:51:10|314.83|311.93|314.83|311.93|314.83|311.93|314.8|311.9|16
1646052680000|2022-02-28 12:51:20|314.82|311.92|314.92|312.02|314.92|312.02|314.8|311.9|15
1646052690000|2022-02-28 12:51:30|314.93|312.03|314.88|311.98|314.96|312.06|314.88|311.98|17
1646052700000|2022-02-28 12:51:40|314.9|312|314.9|312|314.94|312.04|314.9|312|13
1646052710000|2022-02-28 12:51:50|314.89|311.99|314.78|311.88|314.91|312.01|314.76|311.86|18
1646052720000|2022-02-28 12:52:00|314.79|311.89|314.73|311.83|314.84|311.94|314.73|311.83|21
1646052730000|2022-02-28 12:52:10|314.74|311.84|314.84|311.94|314.85|311.95|314.73|311.83|21
1646052740000|2022-02-28 12:52:20|314.85|311.95|314.81|311.91|314.9|312|314.81|311.91|22
1646052750000|2022-02-28 12:52:30|314.8|311.9|314.79|311.89|314.81|311.91|314.77|311.87|9
1646052760000|2022-02-28 12:52:40|314.75|311.85|314.8|311.9|314.8|311.9|314.75|311.85|14
1646052770000|2022-02-28 12:52:50|314.79|311.89|314.69|311.79|314.79|311.89|314.68|311.78|21
1646052780000|2022-02-28 12:53:00|314.72|311.82|314.7|311.8|314.73|311.83|314.69|311.79|14
1646052790000|2022-02-28 12:53:10|314.71|311.81|314.71|311.81|314.73|311.83|314.7|311.8|12
1646052800000|2022-02-28 12:53:20|314.72|311.82|314.86|311.96|314.87|311.97|314.71|311.81|18
1646052810000|2022-02-28 12:53:30|314.87|311.97|314.86|311.96|314.88|311.98|314.83|311.93|14
1646052820000|2022-02-28 12:53:40|314.88|311.98|314.72|311.82|314.88|311.98|314.71|311.81|19
1646052830000|2022-02-28 12:53:50|314.69|311.79|314.56|311.66|314.69|311.79|314.56|311.66|23
1646052840000|2022-02-28 12:54:00|314.54|311.64|314.5|311.6|314.54|311.64|314.48|311.58|19
1646052850000|2022-02-28 12:54:10|314.52|311.62|314.65|311.75|314.65|311.75|314.47|311.57|20
1646052860000|2022-02-28 12:54:20|314.66|311.76|314.64|311.74|314.67|311.77|314.61|311.71|16
1646052870000|2022-02-28 12:54:30|314.67|311.77|314.71|311.81|314.71|311.81|314.65|311.75|19
1646052880000|2022-02-28 12:54:40|314.66|311.76|314.71|311.81|314.74|311.84|314.66|311.76|12
1646052890000|2022-02-28 12:54:50|314.72|311.82|314.83|311.93|314.87|311.97|314.7|311.8|21
1646052900000|2022-02-28 12:55:00|314.82|311.92|314.73|311.83|314.85|311.95|314.69|311.79|21
1646052910000|2022-02-28 12:55:10|314.72|311.82|314.71|311.81|314.78|311.88|314.71|311.81|16
1646052920000|2022-02-28 12:55:20|314.74|311.84|314.7|311.8|314.75|311.85|314.67|311.77|17
1646052930000|2022-02-28 12:55:30|314.71|311.81|314.63|311.73|314.71|311.81|314.57|311.67|19
1646052940000|2022-02-28 12:55:40|314.64|311.74|314.59|311.69|314.65|311.75|314.59|311.69|16
1646052950000|2022-02-28 12:55:50|314.6|311.7|314.48|311.58|314.6|311.7|314.44|311.54|17
1646052960000|2022-02-28 12:56:00|314.49|311.59|314.55|311.65|314.58|311.68|314.47|311.57|19
1646052970000|2022-02-28 12:56:10|314.57|311.67|314.45|311.55|314.57|311.67|314.44|311.54|23
1646052980000|2022-02-28 12:56:20|314.46|311.56|314.53|311.63|314.56|311.66|314.46|311.56|18
1646052990000|2022-02-28 12:56:30|314.52|311.62|314.42|311.52|314.56|311.66|314.38|311.48|19
1646053000000|2022-02-28 12:56:40|314.43|311.53|314.66|311.76|314.66|311.76|314.43|311.53|21
1646053010000|2022-02-28 12:56:50|314.65|311.75|314.6|311.7|314.66|311.76|314.58|311.68|22
1646053020000|2022-02-28 12:57:00|314.59|311.69|314.78|311.88|314.81|311.91|314.59|311.69|22
1646053030000|2022-02-28 12:57:10|314.79|311.89|314.64|311.74|314.79|311.89|314.62|311.72|21
1646053040000|2022-02-28 12:57:20|314.63|311.73|314.67|311.77|314.67|311.77|314.61|311.71|14
1646053050000|2022-02-28 12:57:30|314.68|311.78|314.68|311.78|314.7|311.8|314.66|311.76|15
1646053060000|2022-02-28 12:57:40|314.69|311.79|314.73|311.83|314.75|311.85|314.66|311.76|13
1646053070000|2022-02-28 12:57:50|314.71|311.81|314.68|311.78|314.71|311.81|314.64|311.74|17
1646053080000|2022-02-28 12:58:00|314.67|311.77|314.69|311.79|314.7|311.8|314.64|311.74|16
1646053090000|2022-02-28 12:58:10|314.68|311.78|314.7|311.8|314.76|311.86|314.68|311.78|15
1646053100000|2022-02-28 12:58:20|314.71|311.81|314.57|311.67|314.72|311.82|314.57|311.67|14
1646053110000|2022-02-28 12:58:30|314.56|311.66|314.3|311.4|314.57|311.67|314.29|311.39|30
1646053120000|2022-02-28 12:58:40|314.29|311.39|314.08|311.18|314.29|311.39|314.05|311.15|26
1646053130000|2022-02-28 12:58:50|314.1|311.2|314.07|311.17|314.1|311.2|314.04|311.14|21
1646053140000|2022-02-28 12:59:00|314.08|311.18|313.59|310.69|314.11|311.21|313.59|310.69|28
1646053150000|2022-02-28 12:59:10|313.58|310.68|313.37|310.47|313.58|310.68|313.29|310.39|30
1646053160000|2022-02-28 12:59:20|313.38|310.48|313.15|310.25|313.41|310.51|313.13|310.23|31
1646053170000|2022-02-28 12:59:30|313.17|310.27|313.21|310.31|313.23|310.33|313.16|310.26|27
1646053180000|2022-02-28 12:59:40|313.24|310.34|313.26|310.36|313.29|310.39|313.17|310.27|20
1646053190000|2022-02-28 12:59:50|313.27|310.37|313.38|310.48|313.38|310.48|313.27|310.37|21
1646053200000|2022-02-28 13:00:00|313.37|310.47|313.15|310.25|313.37|310.47|313.12|310.22|23
1646053210000|2022-02-28 13:00:10|313.12|310.22|313.18|310.28|313.28|310.38|313.12|310.22|21
1646053220000|2022-02-28 13:00:20|313.13|310.23|313.08|310.18|313.13|310.23|313.04|310.14|22
1646053230000|2022-02-28 13:00:30|313.09|310.19|313.02|310.12|313.19|310.29|313.02|310.12|24
1646053240000|2022-02-28 13:00:40|313.01|310.11|312.67|309.77|313.01|310.11|312.62|309.72|23
1646053250000|2022-02-28 13:00:50|312.68|309.78|312.65|309.75|312.81|309.91|312.58|309.68|28
1646053260000|2022-02-28 13:01:00|312.64|309.74|312.44|309.54|312.64|309.74|312.43|309.53|23
1646053270000|2022-02-28 13:01:10|312.41|309.51|312.65|309.75|312.72|309.82|312.41|309.51|29
1646053280000|2022-02-28 13:01:20|312.66|309.76|312.8|309.9|312.85|309.95|312.63|309.73|28
1646053290000|2022-02-28 13:01:30|312.84|309.94|312.83|309.93|313.07|310.17|312.83|309.93|25
1646053300000|2022-02-28 13:01:40|312.84|309.94|312.69|309.79|312.87|309.97|312.67|309.77|21
1646053310000|2022-02-28 13:01:50|312.68|309.78|312.58|309.68|312.69|309.79|312.58|309.68|20
1646053320000|2022-02-28 13:02:00|312.62|309.72|312.87|309.97|312.87|309.97|312.62|309.72|26
1646053330000|2022-02-28 13:02:10|312.88|309.98|312.98|310.08|312.99|310.09|312.88|309.98|20
1646053340000|2022-02-28 13:02:20|312.97|310.07|312.85|309.95|313|310.1|312.84|309.94|23
1646053350000|2022-02-28 13:02:30|312.83|309.93|312.84|309.94|312.87|309.97|312.78|309.88|17
1646053360000|2022-02-28 13:02:40|312.83|309.93|312.83|309.93|312.84|309.94|312.8|309.9|13
1646053370000|2022-02-28 13:02:50|312.82|309.92|313.04|310.14|313.07|310.17|312.81|309.91|24
1646053380000|2022-02-28 13:03:00|313.06|310.16|313.08|310.18|313.08|310.18|312.92|310.02|21
1646053390000|2022-02-28 13:03:10|313.07|310.17|313.18|310.28|313.21|310.31|313.07|310.17|23
1646053400000|2022-02-28 13:03:20|313.22|310.32|313.14|310.24|313.22|310.32|313.06|310.16|19
1646053410000|2022-02-28 13:03:30|313.16|310.26|313.03|310.13|313.16|310.26|313|310.1|24
1646053420000|2022-02-28 13:03:40|313.04|310.14|313.03|310.13|313.05|310.15|312.98|310.08|18
1646053430000|2022-02-28 13:03:50|313.02|310.12|313.03|310.13|313.08|310.18|312.99|310.09|25
1646053440000|2022-02-28 13:04:00|313.04|310.14|313.02|310.12|313.08|310.18|313|310.1|22
1646053450000|2022-02-28 13:04:10|313.03|310.13|313.04|310.14|313.12|310.22|313.02|310.12|19
1646053460000|2022-02-28 13:04:20|313.05|310.15|313.11|310.21|313.14|310.24|313.02|310.12|23
1646053470000|2022-02-28 13:04:30|313.12|310.22|313.07|310.17|313.14|310.24|313.07|310.17|19
1646053480000|2022-02-28 13:04:40|313.08|310.18|313.04|310.14|313.08|310.18|313.02|310.12|11
1646053490000|2022-02-28 13:04:50|313.03|310.13|312.91|310.01|313.06|310.16|312.86|309.96|28
1646053500000|2022-02-28 13:05:00|312.9|310|312.89|309.99|312.93|310.03|312.86|309.96|24
1646053510000|2022-02-28 13:05:10|312.9|310|312.89|309.99|312.93|310.03|312.84|309.94|20
1646053520000|2022-02-28 13:05:20|312.88|309.98|312.96|310.06|312.96|310.06|312.86|309.96|13
1646053530000|2022-02-28 13:05:30|312.97|310.07|312.89|309.99|312.99|310.09|312.87|309.97|21
1646053540000|2022-02-28 13:05:40|312.9|310|312.96|310.06|313.03|310.13|312.9|310|19
1646053550000|2022-02-28 13:05:50|312.97|310.07|313.04|310.14|313.06|310.16|312.97|310.07|23
1646053560000|2022-02-28 13:06:00|313.05|310.15|313.23|310.33|313.24|310.34|313.05|310.15|24
1646053570000|2022-02-28 13:06:10|313.26|310.36|313.4|310.5|313.41|310.51|313.23|310.33|26
1646053580000|2022-02-28 13:06:20|313.42|310.52|313.37|310.47|313.5|310.6|313.37|310.47|15
1646053590000|2022-02-28 13:06:30|313.38|310.48|313.39|310.49|313.39|310.49|313.35|310.45|19
1646053600000|2022-02-28 13:06:40|313.38|310.48|313.39|310.49|313.41|310.51|313.35|310.45|16
1646053610000|2022-02-28 13:06:50|313.38|310.48|313.4|310.5|313.4|310.5|313.37|310.47|11
1646053620000|2022-02-28 13:07:00|313.39|310.49|313.37|310.47|313.46|310.56|313.37|310.47|16
1646053630000|2022-02-28 13:07:10|313.36|310.46|313.54|310.64|313.6|310.7|313.36|310.46|27
1646053640000|2022-02-28 13:07:20|313.55|310.65|313.48|310.58|313.55|310.65|313.45|310.55|18
1646053650000|2022-02-28 13:07:30|313.46|310.56|313.56|310.66|313.56|310.66|313.46|310.56|12
1646053660000|2022-02-28 13:07:40|313.58|310.68|313.59|310.69|313.59|310.69|313.55|310.65|17
1646053670000|2022-02-28 13:07:50|313.63|310.73|313.63|310.73|313.69|310.79|313.63|310.73|25
1646053680000|2022-02-28 13:08:00|313.62|310.72|313.64|310.74|313.77|310.87|313.62|310.72|23
1646053690000|2022-02-28 13:08:10|313.63|310.73|313.46|310.56|313.63|310.73|313.46|310.56|18
1646053700000|2022-02-28 13:08:20|313.47|310.57|313.52|310.62|313.57|310.67|313.47|310.57|12
1646053710000|2022-02-28 13:08:30|313.51|310.61|313.51|310.61|313.55|310.65|313.45|310.55|16
1646053720000|2022-02-28 13:08:40|313.53|310.63|313.52|310.62|313.56|310.66|313.51|310.61|12
1646053730000|2022-02-28 13:08:50|313.51|310.61|313.46|310.56|313.52|310.62|313.46|310.56|8
1646053740000|2022-02-28 13:09:00|313.47|310.57|313.44|310.54|313.47|310.57|313.44|310.54|4
1646053750000|2022-02-28 13:09:10|313.43|310.53|313.53|310.63|313.53|310.63|313.43|310.53|15
1646053760000|2022-02-28 13:09:20|313.52|310.62|313.6|310.7|313.61|310.71|313.52|310.62|16
1646053770000|2022-02-28 13:09:30|313.62|310.72|313.6|310.7|313.69|310.79|313.6|310.7|14
1646053780000|2022-02-28 13:09:40|313.61|310.71|313.52|310.62|313.62|310.72|313.52|310.62|17
1646053790000|2022-02-28 13:09:50|313.51|310.61|313.5|310.6|313.52|310.62|313.49|310.59|14
1646053800000|2022-02-28 13:10:00|313.49|310.59|313.69|310.79|313.69|310.79|313.49|310.59|21
1646053810000|2022-02-28 13:10:10|313.71|310.81|313.65|310.75|313.71|310.81|313.63|310.73|18
1646053820000|2022-02-28 13:10:20|313.66|310.76|313.68|310.78|313.69|310.79|313.64|310.74|19
1646053830000|2022-02-28 13:10:30|313.67|310.77|313.64|310.74|313.67|310.77|313.64|310.74|7
1646053840000|2022-02-28 13:10:40|313.66|310.76|313.65|310.75|313.67|310.77|313.64|310.74|4
1646053850000|2022-02-28 13:10:50|313.64|310.74|313.65|310.75|313.66|310.76|313.64|310.74|3
1646053860000|2022-02-28 13:11:00|313.67|310.77|313.66|310.76|313.7|310.8|313.64|310.74|11
1646053870000|2022-02-28 13:11:10|313.67|310.77|313.73|310.83|313.74|310.84|313.67|310.77|18
1646053880000|2022-02-28 13:11:20|313.74|310.84|313.79|310.89|313.81|310.91|313.74|310.84|13
1646053890000|2022-02-28 13:11:30|313.77|310.87|313.74|310.84|313.8|310.9|313.74|310.84|14
1646053900000|2022-02-28 13:11:40|313.75|310.85|313.72|310.82|313.76|310.86|313.72|310.82|6
1646053910000|2022-02-28 13:11:50|313.74|310.84|313.76|310.86|313.76|310.86|313.72|310.82|5
1646053920000|2022-02-28 13:12:00|313.75|310.85|313.61|310.71|313.76|310.86|313.61|310.71|18
1646053930000|2022-02-28 13:12:10|313.6|310.7|313.62|310.72|313.64|310.74|313.58|310.68|14
1646053940000|2022-02-28 13:12:20|313.63|310.73|313.67|310.77|313.73|310.83|313.62|310.72|18
1646053950000|2022-02-28 13:12:30|313.66|310.76|313.75|310.85|313.76|310.86|313.66|310.76|20
1646053960000|2022-02-28 13:12:40|313.74|310.84|313.8|310.9|313.8|310.9|313.74|310.84|13
1646053970000|2022-02-28 13:12:50|313.79|310.89|313.89|310.99|313.89|310.99|313.79|310.89|18
1646053980000|2022-02-28 13:13:00|313.9|311|313.9|311|313.9|311|313.84|310.94|16
1646053990000|2022-02-28 13:13:10|313.89|310.99|313.96|311.06|314|311.1|313.89|310.99|18
1646054000000|2022-02-28 13:13:20|313.9|311|313.79|310.89|313.9|311|313.78|310.88|22
1646054010000|2022-02-28 13:13:30|313.75|310.85|313.82|310.92|313.83|310.93|313.74|310.84|16
1646054020000|2022-02-28 13:13:40|313.81|310.91|313.79|310.89|313.83|310.93|313.78|310.88|15
1646054030000|2022-02-28 13:13:50|313.76|310.86|313.76|310.86|313.8|310.9|313.76|310.86|14
1646054040000|2022-02-28 13:14:00|313.78|310.88|313.72|310.82|313.79|310.89|313.69|310.79|13
1646054050000|2022-02-28 13:14:10|313.7|310.8|313.49|310.59|313.7|310.8|313.46|310.56|22
1646054060000|2022-02-28 13:14:20|313.48|310.58|313.57|310.67|313.59|310.69|313.48|310.58|21
1646054070000|2022-02-28 13:14:30|313.56|310.66|313.6|310.7|313.61|310.71|313.53|310.63|17
1646054080000|2022-02-28 13:14:40|313.59|310.69|313.52|310.62|313.59|310.69|313.52|310.62|21
1646054090000|2022-02-28 13:14:50|313.53|310.63|313.49|310.59|313.57|310.67|313.49|310.59|15
1646054100000|2022-02-28 13:15:00|313.51|310.61|313.45|310.55|313.52|310.62|313.35|310.45|17
1646054110000|2022-02-28 13:15:10|313.46|310.56|313.66|310.76|313.67|310.77|313.44|310.54|21
1646054120000|2022-02-28 13:15:20|313.69|310.79|313.71|310.81|313.71|310.81|313.65|310.75|12
1646054130000|2022-02-28 13:15:30|313.74|310.84|313.84|310.94|313.85|310.95|313.73|310.83|19
1646054140000|2022-02-28 13:15:40|313.85|310.95|313.86|310.96|313.87|310.97|313.83|310.93|12
1646054150000|2022-02-28 13:15:50|313.8|310.9|313.73|310.83|313.82|310.92|313.7|310.8|17
1646054160000|2022-02-28 13:16:00|313.72|310.82|313.59|310.69|313.74|310.84|313.59|310.69|19
1646054170000|2022-02-28 13:16:10|313.57|310.67|313.39|310.49|313.57|310.67|313.37|310.47|20
1646054180000|2022-02-28 13:16:20|313.4|310.5|313.38|310.48|313.46|310.56|313.38|310.48|19
1646054190000|2022-02-28 13:16:30|313.36|310.46|313.37|310.47|313.38|310.48|313.28|310.38|19
1646054200000|2022-02-28 13:16:40|313.38|310.48|313.41|310.51|313.46|310.56|313.32|310.42|17
1646054210000|2022-02-28 13:16:50|313.4|310.5|313.42|310.52|313.45|310.55|313.38|310.48|17
1646054220000|2022-02-28 13:17:00|313.38|310.48|313.34|310.44|313.4|310.5|313.26|310.36|17
1646054230000|2022-02-28 13:17:10|313.35|310.45|313.35|310.45|313.41|310.51|313.33|310.43|19
1646054240000|2022-02-28 13:17:20|313.34|310.44|313.36|310.46|313.4|310.5|313.31|310.41|21
1646054250000|2022-02-28 13:17:30|313.31|310.41|313.38|310.48|313.38|310.48|313.31|310.41|15
1646054260000|2022-02-28 13:17:40|313.37|310.47|313.21|310.31|313.38|310.48|313.2|310.3|23
1646054270000|2022-02-28 13:17:50|313.22|310.32|313.18|310.28|313.22|310.32|313.16|310.26|15
1646054280000|2022-02-28 13:18:00|313.19|310.29|313.07|310.17|313.21|310.31|313.03|310.13|23
1646054290000|2022-02-28 13:18:10|313.03|310.13|313.18|310.28|313.18|310.28|313.03|310.13|22
1646054300000|2022-02-28 13:18:20|313.19|310.29|313.25|310.35|313.29|310.39|313.19|310.29|19
1646054310000|2022-02-28 13:18:30|313.26|310.36|313.2|310.3|313.27|310.37|313.2|310.3|9
1646054320000|2022-02-28 13:18:40|313.21|310.31|313.25|310.35|313.25|310.35|313.19|310.29|13
1646054330000|2022-02-28 13:18:50|313.22|310.32|313.24|310.34|313.28|310.38|313.22|310.32|15
1646054340000|2022-02-28 13:19:00|313.25|310.35|313.25|310.35|313.3|310.4|313.25|310.35|15
1646054350000|2022-02-28 13:19:10|313.26|310.36|313.28|310.38|313.28|310.38|313.22|310.32|14
1646054360000|2022-02-28 13:19:20|313.26|310.36|313.07|310.17|313.28|310.38|313.04|310.14|14
1646054370000|2022-02-28 13:19:30|313.06|310.16|313.12|310.22|313.16|310.26|313.06|310.16|18
1646054380000|2022-02-28 13:19:40|313.13|310.23|313.11|310.21|313.15|310.25|313.04|310.14|18
1646054390000|2022-02-28 13:19:50|313.1|310.2|313.21|310.31|313.22|310.32|313.07|310.17|22
1646054400000|2022-02-28 13:20:00|313.24|310.34|313.23|310.33|313.24|310.34|313.15|310.25|15
1646054410000|2022-02-28 13:20:10|313.26|310.36|313.35|310.45|313.37|310.47|313.25|310.35|20
1646054420000|2022-02-28 13:20:20|313.36|310.46|313.28|310.38|313.37|310.47|313.24|310.34|14
1646054430000|2022-02-28 13:20:30|313.27|310.37|313.27|310.37|313.3|310.4|313.26|310.36|17
1646054440000|2022-02-28 13:20:40|313.29|310.39|313.27|310.37|313.3|310.4|313.25|310.35|11
1646054450000|2022-02-28 13:20:50|313.28|310.38|313.28|310.38|313.3|310.4|313.25|310.35|18
1646054460000|2022-02-28 13:21:00|313.27|310.37|313.18|310.28|313.28|310.38|313.17|310.27|14
1646054470000|2022-02-28 13:21:10|313.17|310.27|312.96|310.06|313.17|310.27|312.93|310.03|22
1646054480000|2022-02-28 13:21:20|312.94|310.04|312.96|310.06|312.96|310.06|312.88|309.98|24
1646054490000|2022-02-28 13:21:30|312.95|310.05|312.94|310.04|312.98|310.08|312.93|310.03|22
1646054500000|2022-02-28 13:21:40|312.93|310.03|312.89|309.99|313|310.1|312.89|309.99|20
1646054510000|2022-02-28 13:21:50|312.88|309.98|312.9|310|312.93|310.03|312.88|309.98|14
1646054520000|2022-02-28 13:22:00|312.91|310.01|312.89|309.99|312.91|310.01|312.88|309.98|15
1646054530000|2022-02-28 13:22:10|312.9|310|312.93|310.03|312.95|310.05|312.88|309.98|11
1646054540000|2022-02-28 13:22:20|312.92|310.02|312.95|310.05|312.97|310.07|312.92|310.02|6
1646054550000|2022-02-28 13:22:30|312.94|310.04|312.86|309.96|312.94|310.04|312.85|309.95|9
1646054560000|2022-02-28 13:22:40|312.85|309.95|312.71|309.81|312.86|309.96|312.71|309.81|12
1646054570000|2022-02-28 13:22:50|312.73|309.83|312.57|309.67|312.73|309.83|312.57|309.67|15
1646054580000|2022-02-28 13:23:00|312.58|309.68|312.5|309.6|312.58|309.68|312.5|309.6|19
1646054590000|2022-02-28 13:23:10|312.51|309.61|312.29|309.39|312.52|309.62|312.24|309.34|28
1646054600000|2022-02-28 13:23:20|312.27|309.37|312.09|309.19|312.27|309.37|312.08|309.18|19
1646054610000|2022-02-28 13:23:30|312.1|309.2|312.27|309.37|312.27|309.37|312.1|309.2|19
1646054620000|2022-02-28 13:23:40|312.29|309.39|312.1|309.2|312.29|309.39|312.1|309.2|28
1646054630000|2022-02-28 13:23:50|312.11|309.21|312.09|309.19|312.16|309.26|312.08|309.18|19
1646054640000|2022-02-28 13:24:00|312.1|309.2|312.08|309.18|312.15|309.25|312.08|309.18|21
1646054650000|2022-02-28 13:24:10|312.06|309.16|311.57|308.67|312.06|309.16|311.56|308.66|28
1646054660000|2022-02-28 13:24:20|311.56|308.66|311.48|308.58|311.59|308.69|311.33|308.43|23
1646054670000|2022-02-28 13:24:30|311.49|308.59|311.36|308.46|311.49|308.59|311.35|308.45|20
1646054680000|2022-02-28 13:24:40|311.35|308.45|311.62|308.72|311.62|308.72|311.34|308.44|26
1646054690000|2022-02-28 13:24:50|311.66|308.76|311.85|308.95|311.9|309|311.58|308.68|28
1646054700000|2022-02-28 13:25:00|311.82|308.92|311.81|308.91|311.82|308.92|311.66|308.76|28
1646054710000|2022-02-28 13:25:10|311.85|308.95|311.93|309.03|311.93|309.03|311.85|308.95|17
1646054720000|2022-02-28 13:25:20|311.94|309.04|311.98|309.08|312.11|309.21|311.94|309.04|27
1646054730000|2022-02-28 13:25:30|311.99|309.09|311.7|308.8|311.99|309.09|311.7|308.8|27
1646054740000|2022-02-28 13:25:40|311.71|308.81|311.62|308.72|311.73|308.83|311.6|308.7|27
1646054750000|2022-02-28 13:25:50|311.63|308.73|311.44|308.54|311.63|308.73|311.38|308.48|25
1646054760000|2022-02-28 13:26:00|311.43|308.53|311.6|308.7|311.6|308.7|311.41|308.51|27
1646054770000|2022-02-28 13:26:10|311.62|308.72|311.8|308.9|311.81|308.91|311.62|308.72|23
1646054780000|2022-02-28 13:26:20|311.84|308.94|311.88|308.98|311.95|309.05|311.84|308.94|23
1646054790000|2022-02-28 13:26:30|311.87|308.97|311.86|308.96|311.87|308.97|311.78|308.88|18
1646054800000|2022-02-28 13:26:40|311.88|308.98|311.9|309|311.97|309.07|311.88|308.98|23
1646054810000|2022-02-28 13:26:50|311.89|308.99|311.88|308.98|311.93|309.03|311.84|308.94|18
1646054820000|2022-02-28 13:27:00|311.89|308.99|311.81|308.91|311.96|309.06|311.81|308.91|23
1646054830000|2022-02-28 13:27:10|311.8|308.9|311.68|308.78|311.8|308.9|311.67|308.77|18
1646054840000|2022-02-28 13:27:20|311.66|308.76|311.67|308.77|311.72|308.82|311.66|308.76|16
1646054850000|2022-02-28 13:27:30|311.68|308.78|311.76|308.86|311.76|308.86|311.65|308.75|16
1646054860000|2022-02-28 13:27:40|311.72|308.82|311.7|308.8|311.76|308.86|311.7|308.8|17
1646054870000|2022-02-28 13:27:50|311.72|308.82|311.86|308.96|311.86|308.96|311.72|308.82|22
1646054880000|2022-02-28 13:28:00|311.87|308.97|311.71|308.81|311.87|308.97|311.71|308.81|19
1646054890000|2022-02-28 13:28:10|311.69|308.79|311.58|308.68|311.69|308.79|311.52|308.62|18
1646054900000|2022-02-28 13:28:20|311.59|308.69|311.54|308.64|311.59|308.69|311.52|308.62|21
1646054910000|2022-02-28 13:28:30|311.55|308.65|311.57|308.67|311.58|308.68|311.52|308.62|14
1646054920000|2022-02-28 13:28:40|311.56|308.66|311.63|308.73|311.64|308.74|311.54|308.64|15
1646054930000|2022-02-28 13:28:50|311.64|308.74|311.78|308.88|311.8|308.9|311.62|308.72|23
1646054940000|2022-02-28 13:29:00|311.79|308.89|311.73|308.83|311.84|308.94|311.72|308.82|19
1646054950000|2022-02-28 13:29:10|311.75|308.85|311.84|308.94|311.86|308.96|311.72|308.82|18
1646054960000|2022-02-28 13:29:20|311.85|308.95|312.05|309.15|312.05|309.15|311.85|308.95|23
1646054970000|2022-02-28 13:29:30|312.06|309.16|311.98|309.08|312.07|309.17|311.97|309.07|14
1646054980000|2022-02-28 13:29:40|311.99|309.09|312.21|309.31|312.21|309.31|311.99|309.09|31
1646054990000|2022-02-28 13:29:50|312.2|309.3|312.29|309.39|312.35|309.45|312.19|309.29|27
1646055000000|2022-02-28 13:30:00|312.3|309.4|312.1|309.2|312.33|309.43|312.06|309.16|27
1646055010000|2022-02-28 13:30:10|312.09|309.19|312.13|309.23|312.17|309.27|312.08|309.18|22
1646055020000|2022-02-28 13:30:20|312.16|309.26|312.13|309.23|312.17|309.27|312.1|309.2|18
1646055030000|2022-02-28 13:30:30|312.14|309.24|312.22|309.32|312.22|309.32|312.05|309.15|22
1646055040000|2022-02-28 13:30:40|312.2|309.3|312.31|309.41|312.33|309.43|312.2|309.3|22
1646055050000|2022-02-28 13:30:50|312.32|309.42|312.49|309.59|312.49|309.59|312.29|309.39|24
1646055060000|2022-02-28 13:31:00|312.5|309.6|312.67|309.77|312.74|309.84|312.5|309.6|26
1646055070000|2022-02-28 13:31:10|312.69|309.79|312.65|309.75|312.72|309.82|312.63|309.73|21
1646055080000|2022-02-28 13:31:20|312.64|309.74|312.48|309.58|312.66|309.76|312.47|309.57|24
1646055090000|2022-02-28 13:31:30|312.47|309.57|312.42|309.52|312.51|309.61|312.42|309.52|19
1646055100000|2022-02-28 13:31:40|312.41|309.51|312.58|309.68|312.6|309.7|312.41|309.51|22
1646055110000|2022-02-28 13:31:50|312.59|309.69|312.6|309.7|312.62|309.72|312.53|309.63|14
1646055120000|2022-02-28 13:32:00|312.59|309.69|312.56|309.66|312.63|309.73|312.49|309.59|24
1646055130000|2022-02-28 13:32:10|312.57|309.67|312.66|309.76|312.69|309.79|312.54|309.64|21
1646055140000|2022-02-28 13:32:20|312.67|309.77|312.59|309.69|312.71|309.81|312.58|309.68|22
1646055150000|2022-02-28 13:32:30|312.64|309.74|312.6|309.7|312.68|309.78|312.59|309.69|21
1646055160000|2022-02-28 13:32:40|312.59|309.69|312.58|309.68|312.62|309.72|312.58|309.68|20
1646055170000|2022-02-28 13:32:50|312.6|309.7|312.35|309.45|312.63|309.73|312.35|309.45|19
1646055180000|2022-02-28 13:33:00|312.32|309.42|312.37|309.47|312.46|309.56|312.32|309.42|18
1646055190000|2022-02-28 13:33:10|312.38|309.48|312.33|309.43|312.42|309.52|312.33|309.43|12
1646055200000|2022-02-28 13:33:20|312.32|309.42|312.25|309.35|312.32|309.42|312.18|309.28|22
1646055210000|2022-02-28 13:33:30|312.28|309.38|312.19|309.29|312.28|309.38|312.17|309.27|23
1646055220000|2022-02-28 13:33:40|312.2|309.3|311.91|309.01|312.2|309.3|311.91|309.01|25
1646055230000|2022-02-28 13:33:50|311.9|309|311.79|308.89|311.95|309.05|311.79|308.89|21
1646055240000|2022-02-28 13:34:00|311.75|308.85|311.65|308.75|311.75|308.85|311.62|308.72|27
1646055250000|2022-02-28 13:34:10|311.64|308.74|311.58|308.68|311.66|308.76|311.54|308.64|24
1646055260000|2022-02-28 13:34:20|311.57|308.67|311.68|308.78|311.68|308.78|311.56|308.66|25
1646055270000|2022-02-28 13:34:30|311.7|308.8|311.7|308.8|311.73|308.83|311.65|308.75|20
1646055280000|2022-02-28 13:34:40|311.66|308.76|311.69|308.79|311.76|308.86|311.63|308.73|24
1646055290000|2022-02-28 13:34:50|311.7|308.8|311.65|308.75|311.71|308.81|311.62|308.72|25
1646055300000|2022-02-28 13:35:00|311.62|308.72|311.61|308.71|311.66|308.76|311.55|308.65|21
1646055310000|2022-02-28 13:35:10|311.6|308.7|311.69|308.79|311.74|308.84|311.6|308.7|19
1646055320000|2022-02-28 13:35:20|311.64|308.74|311.56|308.66|311.64|308.74|311.5|308.6|31
1646055330000|2022-02-28 13:35:30|311.55|308.65|311.48|308.58|311.55|308.65|311.46|308.56|23
1646055340000|2022-02-28 13:35:40|311.49|308.59|311.35|308.45|311.52|308.62|311.33|308.43|24
1646055350000|2022-02-28 13:35:50|311.33|308.43|311.29|308.39|311.36|308.46|311.26|308.36|17
1646055360000|2022-02-28 13:36:00|311.28|308.38|311.24|308.34|311.28|308.38|311.1|308.2|30
1646055370000|2022-02-28 13:36:10|311.27|308.37|311.35|308.45|311.38|308.48|311.27|308.37|21
1646055380000|2022-02-28 13:36:20|311.36|308.46|311.42|308.52|311.44|308.54|311.36|308.46|16
1646055390000|2022-02-28 13:36:30|311.43|308.53|311.43|308.53|311.47|308.57|311.42|308.52|22
1646055400000|2022-02-28 13:36:40|311.41|308.51|311.44|308.54|311.46|308.56|311.38|308.48|20
1646055410000|2022-02-28 13:36:50|311.45|308.55|311.46|308.56|311.49|308.59|311.42|308.52|18
1646055420000|2022-02-28 13:37:00|311.44|308.54|311.48|308.58|311.53|308.63|311.39|308.49|28
1646055430000|2022-02-28 13:37:10|311.49|308.59|311.5|308.6|311.54|308.64|311.49|308.59|18
1646055440000|2022-02-28 13:37:20|311.49|308.59|311.52|308.62|311.58|308.68|311.49|308.59|19
1646055450000|2022-02-28 13:37:30|311.51|308.61|311.49|308.59|311.53|308.63|311.42|308.52|22
1646055460000|2022-02-28 13:37:40|311.5|308.6|311.43|308.53|311.5|308.6|311.42|308.52|22
1646055470000|2022-02-28 13:37:50|311.46|308.56|311.45|308.55|311.53|308.63|311.43|308.53|19
1646055480000|2022-02-28 13:38:00|311.46|308.56|311.49|308.59|311.54|308.64|311.46|308.56|19
1646055490000|2022-02-28 13:38:10|311.48|308.58|311.55|308.65|311.55|308.65|311.46|308.56|19
1646055500000|2022-02-28 13:38:20|311.51|308.61|311.59|308.69|311.59|308.69|311.51|308.61|15
1646055510000|2022-02-28 13:38:30|311.54|308.64|311.57|308.67|311.58|308.68|311.54|308.64|14
1646055520000|2022-02-28 13:38:40|311.56|308.66|311.58|308.68|311.58|308.68|311.54|308.64|10
1646055530000|2022-02-28 13:38:50|311.59|308.69|311.71|308.81|311.76|308.86|311.58|308.68|18
1646055540000|2022-02-28 13:39:00|311.7|308.8|311.73|308.83|311.74|308.84|311.7|308.8|9
1646055550000|2022-02-28 13:39:10|311.72|308.82|311.71|308.81|311.76|308.86|311.71|308.81|11
1646055560000|2022-02-28 13:39:20|311.7|308.8|311.69|308.79|311.71|308.81|311.66|308.76|16
1646055570000|2022-02-28 13:39:30|311.7|308.8|311.72|308.82|311.73|308.83|311.69|308.79|10
1646055580000|2022-02-28 13:39:40|311.71|308.81|311.71|308.81|311.72|308.82|311.69|308.79|18
1646055590000|2022-02-28 13:39:50|311.72|308.82|311.6|308.7|311.76|308.86|311.59|308.69|21
1646055600000|2022-02-28 13:40:00|311.59|308.69|311.41|308.51|311.59|308.69|311.39|308.49|26
1646055610000|2022-02-28 13:40:10|311.4|308.5|311.7|308.8|311.7|308.8|311.4|308.5|28
1646055620000|2022-02-28 13:40:20|311.77|308.87|312.11|309.21|312.11|309.21|311.76|308.86|28
1646055630000|2022-02-28 13:40:30|312.1|309.2|312.12|309.22|312.22|309.32|312.09|309.19|30
1646055640000|2022-02-28 13:40:40|312.15|309.25|312|309.1|312.17|309.27|311.98|309.08|20
1646055650000|2022-02-28 13:40:50|312.01|309.11|312.06|309.16|312.07|309.17|312|309.1|18
1646055660000|2022-02-28 13:41:00|312.07|309.17|312.19|309.29|312.2|309.3|312.07|309.17|19
1646055670000|2022-02-28 13:41:10|312.2|309.3|312.12|309.22|312.2|309.3|312.12|309.22|21
1646055680000|2022-02-28 13:41:20|312.13|309.23|312.19|309.29|312.19|309.29|312.12|309.22|15
1646055690000|2022-02-28 13:41:30|312.18|309.28|312.07|309.17|312.18|309.28|312.07|309.17|20
1646055700000|2022-02-28 13:41:40|312.06|309.16|311.99|309.09|312.08|309.18|311.95|309.05|21
1646055710000|2022-02-28 13:41:50|311.98|309.08|312|309.1|312.01|309.11|311.97|309.07|12
1646055720000|2022-02-28 13:42:00|311.99|309.09|312|309.1|312.07|309.17|311.95|309.05|23
1646055730000|2022-02-28 13:42:10|311.98|309.08|312.03|309.13|312.05|309.15|311.93|309.03|26
1646055740000|2022-02-28 13:42:20|311.98|309.08|311.94|309.04|312.04|309.14|311.92|309.02|23
1646055750000|2022-02-28 13:42:30|311.95|309.05|312.09|309.19|312.09|309.19|311.95|309.05|22
1646055760000|2022-02-28 13:42:40|312.08|309.18|312.07|309.17|312.1|309.2|312.06|309.16|12
1646055770000|2022-02-28 13:42:50|312.08|309.18|311.82|308.92|312.09|309.19|311.82|308.92|20
1646055780000|2022-02-28 13:43:00|311.84|308.94|311.89|308.99|311.92|309.02|311.8|308.9|16
1646055790000|2022-02-28 13:43:10|311.93|309.03|311.79|308.89|311.93|309.03|311.78|308.88|20
1646055800000|2022-02-28 13:43:20|311.78|308.88|311.96|309.06|311.97|309.07|311.77|308.87|20
1646055810000|2022-02-28 13:43:30|311.94|309.04|312|309.1|312.15|309.25|311.94|309.04|22
1646055820000|2022-02-28 13:43:40|311.99|309.09|312|309.1|312.05|309.15|311.99|309.09|14
1646055830000|2022-02-28 13:43:50|312.03|309.13|312.03|309.13|312.04|309.14|312|309.1|17
1646055840000|2022-02-28 13:44:00|312.02|309.12|312.1|309.2|312.1|309.2|312.02|309.12|22
1646055850000|2022-02-28 13:44:10|312.07|309.17|312.18|309.28|312.18|309.28|312.07|309.17|21
1646055860000|2022-02-28 13:44:20|312.17|309.27|312.18|309.28|312.19|309.29|312.15|309.25|19
1646055870000|2022-02-28 13:44:30|312.16|309.26|312.16|309.26|312.17|309.27|312.15|309.25|12
1646055880000|2022-02-28 13:44:40|312.17|309.27|312.08|309.18|312.18|309.28|312.03|309.13|25
1646055890000|2022-02-28 13:44:50|312.09|309.19|312.15|309.25|312.17|309.27|312.08|309.18|14
1646055900000|2022-02-28 13:45:00|312.16|309.26|312.22|309.32|312.22|309.32|312.16|309.26|17
1646055910000|2022-02-28 13:45:10|312.21|309.31|312.35|309.45|312.36|309.46|312.21|309.31|22
1646055920000|2022-02-28 13:45:20|312.33|309.43|312.46|309.56|312.48|309.58|312.33|309.43|20
1646055930000|2022-02-28 13:45:30|312.47|309.57|312.5|309.6|312.57|309.67|312.45|309.55|18
1646055940000|2022-02-28 13:45:40|312.48|309.58|312.5|309.6|312.52|309.62|312.46|309.56|14
1646055950000|2022-02-28 13:45:50|312.51|309.61|312.53|309.63|312.57|309.67|312.51|309.61|19
1646055960000|2022-02-28 13:46:00|312.55|309.65|312.45|309.55|312.55|309.65|312.44|309.54|19
1646055970000|2022-02-28 13:46:10|312.41|309.51|312.29|309.39|312.41|309.51|312.26|309.36|18
1646055980000|2022-02-28 13:46:20|312.28|309.38|312.35|309.45|312.38|309.48|312.28|309.38|17
1646055990000|2022-02-28 13:46:30|312.36|309.46|312.31|309.41|312.37|309.47|312.3|309.4|24
1646056000000|2022-02-28 13:46:40|312.3|309.4|312.29|309.39|312.36|309.46|312.29|309.39|20
1646056010000|2022-02-28 13:46:50|312.27|309.37|312.22|309.32|312.31|309.41|312.2|309.3|27
1646056020000|2022-02-28 13:47:00|312.21|309.31|312.32|309.42|312.32|309.42|312.21|309.31|23
1646056030000|2022-02-28 13:47:10|312.31|309.41|312.45|309.55|312.45|309.55|312.31|309.41|20
1646056040000|2022-02-28 13:47:20|312.46|309.56|312.49|309.59|312.49|309.59|312.44|309.54|19
1646056050000|2022-02-28 13:47:30|312.5|309.6|312.54|309.64|312.54|309.64|312.48|309.58|16
1646056060000|2022-02-28 13:47:40|312.52|309.62|312.42|309.52|312.54|309.64|312.39|309.49|15
1646056070000|2022-02-28 13:47:50|312.41|309.51|312.42|309.52|312.44|309.54|312.38|309.48|19
1646056080000|2022-02-28 13:48:00|312.41|309.51|312.31|309.41|312.41|309.51|312.3|309.4|20
1646056090000|2022-02-28 13:48:10|312.3|309.4|312.19|309.29|312.31|309.41|312.16|309.26|21
1646056100000|2022-02-28 13:48:20|312.2|309.3|312.31|309.41|312.31|309.41|312.17|309.27|23
1646056110000|2022-02-28 13:48:30|312.33|309.43|312.31|309.41|312.39|309.49|312.31|309.41|17
1646056120000|2022-02-28 13:48:40|312.32|309.42|312.3|309.4|312.34|309.44|312.3|309.4|17
1646056130000|2022-02-28 13:48:50|312.31|309.41|312.29|309.39|312.33|309.43|312.29|309.39|15
1646056140000|2022-02-28 13:49:00|312.28|309.38|312.27|309.37|312.33|309.43|312.27|309.37|15
1646056150000|2022-02-28 13:49:10|312.26|309.36|312.18|309.28|312.26|309.36|312.15|309.25|26
1646056160000|2022-02-28 13:49:20|312.19|309.29|312.25|309.35|312.26|309.36|312.14|309.24|23
1646056170000|2022-02-28 13:49:30|312.26|309.36|312.29|309.39|312.33|309.43|312.24|309.34|15
1646056180000|2022-02-28 13:49:40|312.31|309.41|312.28|309.38|312.32|309.42|312.26|309.36|15
1646056190000|2022-02-28 13:49:50|312.27|309.37|312.35|309.45|312.37|309.47|312.24|309.34|21
1646056200000|2022-02-28 13:50:00|312.34|309.44|312.36|309.46|312.37|309.47|312.34|309.44|16
1646056210000|2022-02-28 13:50:10|312.35|309.45|312.51|309.61|312.53|309.63|312.34|309.44|22
1646056220000|2022-02-28 13:50:20|312.53|309.63|312.6|309.7|312.61|309.71|312.52|309.62|20
1646056230000|2022-02-28 13:50:30|312.59|309.69|312.4|309.5|312.59|309.69|312.37|309.47|25
1646056240000|2022-02-28 13:50:40|312.39|309.49|312.4|309.5|312.4|309.5|312.32|309.42|15
1646056250000|2022-02-28 13:50:50|312.39|309.49|312.39|309.49|312.4|309.5|312.35|309.45|15
1646056260000|2022-02-28 13:51:00|312.38|309.48|312.57|309.67|312.57|309.67|312.38|309.48|22
1646056270000|2022-02-28 13:51:10|312.56|309.66|312.57|309.67|312.6|309.7|312.56|309.66|15
1646056280000|2022-02-28 13:51:20|312.59|309.69|312.83|309.93|312.86|309.96|312.58|309.68|25
1646056290000|2022-02-28 13:51:30|312.84|309.94|312.78|309.88|312.87|309.97|312.76|309.86|23
1646056300000|2022-02-28 13:51:40|312.77|309.87|312.82|309.92|312.84|309.94|312.77|309.87|19
1646056310000|2022-02-28 13:51:50|312.81|309.91|312.79|309.89|312.85|309.95|312.79|309.89|16
1646056320000|2022-02-28 13:52:00|312.8|309.9|312.87|309.97|312.87|309.97|312.78|309.88|17
1646056330000|2022-02-28 13:52:10|312.88|309.98|313.13|310.23|313.13|310.23|312.88|309.98|22
1646056340000|2022-02-28 13:52:20|313.14|310.24|313.3|310.4|313.33|310.43|313.11|310.21|24
1646056350000|2022-02-28 13:52:30|313.32|310.42|313.47|310.57|313.47|310.57|313.28|310.38|17
1646056360000|2022-02-28 13:52:40|313.46|310.56|313.61|310.71|313.65|310.75|313.46|310.56|27
1646056370000|2022-02-28 13:52:50|313.59|310.69|313.49|310.59|313.59|310.69|313.46|310.56|20
1646056380000|2022-02-28 13:53:00|313.48|310.58|313.41|310.51|313.48|310.58|313.37|310.47|22
1646056390000|2022-02-28 13:53:10|313.4|310.5|313.45|310.55|313.45|310.55|313.28|310.38|22
1646056400000|2022-02-28 13:53:20|313.47|310.57|313.47|310.57|313.52|310.62|313.43|310.53|23
1646056410000|2022-02-28 13:53:30|313.46|310.56|313.51|310.61|313.51|310.61|313.44|310.54|12
1646056420000|2022-02-28 13:53:40|313.48|310.58|313.51|310.61|313.53|310.63|313.47|310.57|20
1646056430000|2022-02-28 13:53:50|313.52|310.62|313.44|310.54|313.54|310.64|313.43|310.53|19
1646056440000|2022-02-28 13:54:00|313.45|310.55|313.4|310.5|313.45|310.55|313.4|310.5|18
1646056450000|2022-02-28 13:54:10|313.41|310.51|313.41|310.51|313.43|310.53|313.4|310.5|18
1646056460000|2022-02-28 13:54:20|313.4|310.5|313.51|310.61|313.53|310.63|313.4|310.5|20
1646056470000|2022-02-28 13:54:30|313.52|310.62|313.5|310.6|313.53|310.63|313.48|310.58|21
1646056480000|2022-02-28 13:54:40|313.51|310.61|313.41|310.51|313.52|310.62|313.4|310.5|20
1646056490000|2022-02-28 13:54:50|313.42|310.52|313.38|310.48|313.46|310.56|313.37|310.47|24
1646056500000|2022-02-28 13:55:00|313.39|310.49|313.17|310.27|313.39|310.49|313.16|310.26|25
1646056510000|2022-02-28 13:55:10|313.19|310.29|313.18|310.28|313.25|310.35|313.15|310.25|20
1646056520000|2022-02-28 13:55:20|313.17|310.27|313.32|310.42|313.34|310.44|313.17|310.27|21
1646056530000|2022-02-28 13:55:30|313.33|310.43|313.36|310.46|313.37|310.47|313.31|310.41|14
1646056540000|2022-02-28 13:55:40|313.37|310.47|313.39|310.49|313.39|310.49|313.34|310.44|13
1646056550000|2022-02-28 13:55:50|313.38|310.48|313.43|310.53|313.44|310.54|313.36|310.46|19
1646056560000|2022-02-28 13:56:00|313.44|310.54|313.41|310.51|313.44|310.54|313.41|310.51|12
1646056570000|2022-02-28 13:56:10|313.4|310.5|313.28|310.38|313.4|310.5|313.26|310.36|19
1646056580000|2022-02-28 13:56:20|313.29|310.39|313.26|310.36|313.3|310.4|313.26|310.36|18
1646056590000|2022-02-28 13:56:30|313.25|310.35|313.23|310.33|313.28|310.38|313.21|310.31|14
1646056600000|2022-02-28 13:56:40|313.24|310.34|313.15|310.25|313.3|310.4|313.15|310.25|21
1646056610000|2022-02-28 13:56:50|313.16|310.26|313.33|310.43|313.33|310.43|313.04|310.14|27
1646056620000|2022-02-28 13:57:00|313.31|310.41|313.27|310.37|313.32|310.42|313.26|310.36|25
1646056630000|2022-02-28 13:57:10|313.28|310.38|313.23|310.33|313.3|310.4|313.21|310.31|13
1646056640000|2022-02-28 13:57:20|313.25|310.35|313.28|310.38|313.31|310.41|313.25|310.35|19
1646056650000|2022-02-28 13:57:30|313.25|310.35|313.21|310.31|313.25|310.35|313.19|310.29|16
1646056660000|2022-02-28 13:57:40|313.22|310.32|313.16|310.26|313.23|310.33|313.16|310.26|18
1646056670000|2022-02-28 13:57:50|313.15|310.25|313.09|310.19|313.19|310.29|313.08|310.18|23
1646056680000|2022-02-28 13:58:00|313.07|310.17|313.08|310.18|313.09|310.19|313.06|310.16|12
1646056690000|2022-02-28 13:58:10|313.07|310.17|313.12|310.22|313.13|310.23|313.06|310.16|20
1646056700000|2022-02-28 13:58:20|313.1|310.2|313.18|310.28|313.19|310.29|313.1|310.2|20
1646056710000|2022-02-28 13:58:30|313.14|310.24|313.21|310.31|313.24|310.34|313.14|310.24|23
1646056720000|2022-02-28 13:58:40|313.23|310.33|313.19|310.29|313.24|310.34|313.16|310.26|19
1646056730000|2022-02-28 13:58:50|313.18|310.28|313.17|310.27|313.2|310.3|313.12|310.22|18
1646056740000|2022-02-28 13:59:00|313.18|310.28|313.13|310.23|313.18|310.28|313.08|310.18|21
1646056750000|2022-02-28 13:59:10|313.12|310.22|313.3|310.4|313.3|310.4|313.1|310.2|24
1646056760000|2022-02-28 13:59:20|313.32|310.42|313.31|310.41|313.32|310.42|313.3|310.4|8
1646056770000|2022-02-28 13:59:30|313.32|310.42|313.32|310.42|313.33|310.43|313.31|310.41|9
1646056780000|2022-02-28 13:59:40|313.31|310.41|313.24|310.34|313.31|310.41|313.24|310.34|12
1646056790000|2022-02-28 13:59:50|313.21|310.31|313.09|310.19|313.21|310.31|313.09|310.19|23
1646056800000|2022-02-28 14:00:00|313.08|310.18|313.03|310.13|313.09|310.19|313.02|310.12|22
1646056810000|2022-02-28 14:00:10|313.02|310.12|312.7|309.8|313.02|310.12|312.68|309.78|22
1646056820000|2022-02-28 14:00:20|312.69|309.79|312.66|309.76|312.7|309.8|312.63|309.73|21
1646056830000|2022-02-28 14:00:30|312.67|309.77|312.69|309.79|312.69|309.79|312.67|309.77|7
1646056840000|2022-02-28 14:00:40|312.68|309.78|312.76|309.86|312.78|309.88|312.68|309.78|19
1646056850000|2022-02-28 14:00:50|312.75|309.85|312.7|309.8|312.84|309.94|312.67|309.77|22
1646056860000|2022-02-28 14:01:00|312.68|309.78|312.74|309.84|312.78|309.88|312.68|309.78|16
1646056870000|2022-02-28 14:01:10|312.75|309.85|312.76|309.86|312.79|309.89|312.73|309.83|7
1646056880000|2022-02-28 14:01:20|312.75|309.85|312.76|309.86|312.76|309.86|312.7|309.8|9
1646056890000|2022-02-28 14:01:30|312.77|309.87|312.84|309.94|312.85|309.95|312.74|309.84|24
1646056900000|2022-02-28 14:01:40|312.86|309.96|313.01|310.11|313.01|310.11|312.81|309.91|25
1646056910000|2022-02-28 14:01:50|313|310.1|313.1|310.2|313.1|310.2|313|310.1|18
1646056920000|2022-02-28 14:02:00|313.12|310.22|313.18|310.28|313.18|310.28|313.1|310.2|21
1646056930000|2022-02-28 14:02:10|313.17|310.27|313.24|310.34|313.27|310.37|313.16|310.26|19
1646056940000|2022-02-28 14:02:20|313.22|310.32|313.04|310.14|313.22|310.32|313.01|310.11|18
1646056950000|2022-02-28 14:02:30|313.06|310.16|313.03|310.13|313.06|310.16|312.99|310.09|20
1646056960000|2022-02-28 14:02:40|313.01|310.11|313.08|310.18|313.08|310.18|313.01|310.11|25
1646056970000|2022-02-28 14:02:50|313.07|310.17|312.97|310.07|313.09|310.19|312.97|310.07|18
1646056980000|2022-02-28 14:03:00|312.96|310.06|312.98|310.08|313.03|310.13|312.88|309.98|24
1646056990000|2022-02-28 14:03:10|313|310.1|313.08|310.18|313.09|310.19|313|310.1|12
1646057000000|2022-02-28 14:03:20|313.1|310.2|313.09|310.19|313.11|310.21|313.08|310.18|11
1646057010000|2022-02-28 14:03:30|313.1|310.2|313.08|310.18|313.1|310.2|313.07|310.17|14
1646057020000|2022-02-28 14:03:40|313.07|310.17|313.13|310.23|313.14|310.24|313.07|310.17|23
1646057030000|2022-02-28 14:03:50|313.14|310.24|313.19|310.29|313.22|310.32|313.14|310.24|15
1646057040000|2022-02-28 14:04:00|313.21|310.31|313.21|310.31|313.25|310.35|313.21|310.31|16
1646057050000|2022-02-28 14:04:10|313.2|310.3|313.25|310.35|313.25|310.35|313.17|310.27|23
1646057060000|2022-02-28 14:04:20|313.22|310.32|313.19|310.29|313.24|310.34|313.18|310.28|12
1646057070000|2022-02-28 14:04:30|313.2|310.3|313.14|310.24|313.22|310.32|313.09|310.19|21
1646057080000|2022-02-28 14:04:40|313.12|310.22|313.12|310.22|313.13|310.23|313.1|310.2|13
1646057090000|2022-02-28 14:04:50|313.11|310.21|313.01|310.11|313.11|310.21|313.01|310.11|15
1646057100000|2022-02-28 14:05:00|313.02|310.12|313.06|310.16|313.06|310.16|313.01|310.11|13
1646057110000|2022-02-28 14:05:10|313.05|310.15|313.02|310.12|313.05|310.15|312.96|310.06|23
1646057120000|2022-02-28 14:05:20|313.01|310.11|313.01|310.11|313.03|310.13|313|310.1|15
1646057130000|2022-02-28 14:05:30|313|310.1|312.83|309.93|313.03|310.13|312.8|309.9|26
1646057140000|2022-02-28 14:05:40|312.82|309.92|312.98|310.08|312.98|310.08|312.8|309.9|27
1646057150000|2022-02-28 14:05:50|312.99|310.09|313.23|310.33|313.23|310.33|312.98|310.08|26
1646057160000|2022-02-28 14:06:00|313.24|310.34|313.44|310.54|313.45|310.55|313.24|310.34|24
1646057170000|2022-02-28 14:06:10|313.45|310.55|313.57|310.67|313.58|310.68|313.45|310.55|14
1646057180000|2022-02-28 14:06:20|313.56|310.66|313.49|310.59|313.57|310.67|313.45|310.55|19
1646057190000|2022-02-28 14:06:30|313.5|310.6|313.49|310.59|313.51|310.61|313.48|310.58|14
1646057200000|2022-02-28 14:06:40|313.5|310.6|313.36|310.46|313.5|310.6|313.35|310.45|9
1646057210000|2022-02-28 14:06:50|313.37|310.47|313.41|310.51|313.45|310.55|313.34|310.44|11
1646057220000|2022-02-28 14:07:00|313.43|310.53|313.46|310.56|313.48|310.58|313.4|310.5|19
1646057230000|2022-02-28 14:07:10|313.44|310.54|313.38|310.48|313.44|310.54|313.37|310.47|17
1646057240000|2022-02-28 14:07:20|313.39|310.49|313.48|310.58|313.48|310.58|313.36|310.46|19
1646057250000|2022-02-28 14:07:30|313.49|310.59|313.45|310.55|313.49|310.59|313.42|310.52|18
1646057260000|2022-02-28 14:07:40|313.46|310.56|313.43|310.53|313.46|310.56|313.42|310.52|14
1646057270000|2022-02-28 14:07:50|313.45|310.55|313.45|310.55|313.49|310.59|313.43|310.53|18
1646057280000|2022-02-28 14:08:00|313.44|310.54|313.47|310.57|313.48|310.58|313.43|310.53|14
1646057290000|2022-02-28 14:08:10|313.46|310.56|313.7|310.8|313.7|310.8|313.45|310.55|28
1646057300000|2022-02-28 14:08:20|313.69|310.79|313.88|310.98|313.9|311|313.68|310.78|11
1646057310000|2022-02-28 14:08:30|313.9|311|313.93|311.03|313.94|311.04|313.89|310.99|10
1646057320000|2022-02-28 14:08:40|313.9|311|313.94|311.04|313.94|311.04|313.85|310.95|22
1646057330000|2022-02-28 14:08:50|313.92|311.02|313.94|311.04|313.98|311.08|313.92|311.02|17
1646057340000|2022-02-28 14:09:00|313.95|311.05|313.95|311.05|313.98|311.08|313.92|311.02|21
1646057350000|2022-02-28 14:09:10|313.93|311.03|313.85|310.95|313.94|311.04|313.83|310.93|22
1646057360000|2022-02-28 14:09:20|313.86|310.96|313.87|310.97|313.9|311|313.86|310.96|12
1646057370000|2022-02-28 14:09:30|313.88|310.98|314.03|311.13|314.04|311.14|313.88|310.98|24
1646057380000|2022-02-28 14:09:40|314.02|311.12|314|311.1|314.04|311.14|313.99|311.09|17
1646057390000|2022-02-28 14:09:50|313.99|311.09|313.99|311.09|314.03|311.13|313.98|311.08|20
1646057400000|2022-02-28 14:10:00|314|311.1|314.03|311.13|314.03|311.13|313.99|311.09|13
1646057410000|2022-02-28 14:10:10|314.02|311.12|314.03|311.13|314.04|311.14|313.99|311.09|15
1646057420000|2022-02-28 14:10:20|314.02|311.12|314.11|311.21|314.11|311.21|314.01|311.11|21
1646057430000|2022-02-28 14:10:30|314.12|311.22|314.39|311.49|314.39|311.49|314.11|311.21|27
1646057440000|2022-02-28 14:10:40|314.38|311.48|314.51|311.61|314.51|311.61|314.35|311.45|27
1646057450000|2022-02-28 14:10:50|314.52|311.62|314.55|311.65|314.6|311.7|314.5|311.6|20
1646057460000|2022-02-28 14:11:00|314.53|311.63|314.32|311.42|314.53|311.63|314.27|311.37|26
1646057470000|2022-02-28 14:11:10|314.3|311.4|314.26|311.36|314.31|311.41|314.23|311.33|18
1646057480000|2022-02-28 14:11:20|314.27|311.37|314.39|311.49|314.44|311.54|314.27|311.37|19
1646057490000|2022-02-28 14:11:30|314.44|311.54|314.55|311.65|314.55|311.65|314.4|311.5|19
1646057500000|2022-02-28 14:11:40|314.56|311.66|314.56|311.66|314.58|311.68|314.49|311.59|22
1646057510000|2022-02-28 14:11:50|314.58|311.68|314.47|311.57|314.58|311.68|314.47|311.57|18
1646057520000|2022-02-28 14:12:00|314.49|311.59|314.55|311.65|314.55|311.65|314.48|311.58|20
1646057530000|2022-02-28 14:12:10|314.57|311.67|314.87|311.97|314.87|311.97|314.52|311.62|21
1646057540000|2022-02-28 14:12:20|314.88|311.98|315.3|312.4|315.36|312.46|314.88|311.98|26
1646057550000|2022-02-28 14:12:30|315.33|312.43|315.34|312.44|315.37|312.47|315.31|312.41|20
1646057560000|2022-02-28 14:12:40|315.33|312.43|315.33|312.43|315.35|312.45|315.31|312.41|22
1646057570000|2022-02-28 14:12:50|315.34|312.44|315.32|312.42|315.34|312.44|315.29|312.39|17
1646057580000|2022-02-28 14:13:00|315.33|312.43|315.31|312.41|315.34|312.44|315.3|312.4|18
1646057590000|2022-02-28 14:13:10|315.32|312.42|315.3|312.4|315.33|312.43|315.28|312.38|18
1646057600000|2022-02-28 14:13:20|315.29|312.39|315.35|312.45|315.35|312.45|315.29|312.39|16
1646057610000|2022-02-28 14:13:30|315.34|312.44|315.46|312.56|315.46|312.56|315.34|312.44|16
1646057620000|2022-02-28 14:13:40|315.47|312.57|315.63|312.73|315.65|312.75|315.46|312.56|22
1646057630000|2022-02-28 14:13:50|315.64|312.74|315.59|312.69|315.68|312.78|315.55|312.65|24
1646057640000|2022-02-28 14:14:00|315.58|312.68|315.65|312.75|315.66|312.76|315.51|312.61|21
1646057650000|2022-02-28 14:14:10|315.66|312.76|315.67|312.77|315.75|312.85|315.66|312.76|17
1646057660000|2022-02-28 14:14:20|315.68|312.78|315.98|313.08|316|313.1|315.68|312.78|27
1646057670000|2022-02-28 14:14:30|316.02|313.12|315.86|312.96|316.16|313.26|315.86|312.96|31
1646057680000|2022-02-28 14:14:40|315.87|312.97|315.69|312.79|315.87|312.97|315.65|312.75|23
1646057690000|2022-02-28 14:14:50|315.68|312.78|315.75|312.85|315.83|312.93|315.68|312.78|19
1646057700000|2022-02-28 14:15:00|315.76|312.86|315.98|313.08|315.99|313.09|315.76|312.86|24
1646057710000|2022-02-28 14:15:10|315.96|313.06|315.99|313.09|316.02|313.12|315.93|313.03|20
1646057720000|2022-02-28 14:15:20|316|313.1|316|313.1|316.03|313.13|315.92|313.02|19
1646057730000|2022-02-28 14:15:30|315.99|313.09|316.16|313.26|316.18|313.28|315.99|313.09|21
1646057740000|2022-02-28 14:15:40|316.3|313.4|316.56|313.66|316.6|313.7|316.29|313.39|33
1646057750000|2022-02-28 14:15:50|316.55|313.65|317.02|314.12|317.1|314.2|316.55|313.65|33
1646057760000|2022-02-28 14:16:00|316.98|314.08|316.88|313.98|317.01|314.11|316.67|313.77|35
1646057770000|2022-02-28 14:16:10|316.89|313.99|316.89|313.99|317|314.1|316.86|313.96|31
1646057780000|2022-02-28 14:16:20|316.9|314|317.05|314.15|317.13|314.23|316.73|313.83|29
1646057790000|2022-02-28 14:16:30|317.07|314.17|317.44|314.54|317.44|314.54|317.06|314.16|25
1646057800000|2022-02-28 14:16:40|317.45|314.55|317.77|314.87|317.9|315|317.45|314.55|28
1646057810000|2022-02-28 14:16:50|317.76|314.86|318.78|315.88|318.78|315.88|317.76|314.86|36
1646057820000|2022-02-28 14:17:00|318.76|315.86|318.39|315.49|318.83|315.93|318.37|315.47|32
1646057830000|2022-02-28 14:17:10|318.38|315.48|318.37|315.47|318.52|315.62|318.32|315.42|23
1646057840000|2022-02-28 14:17:20|318.34|315.44|318.18|315.28|318.34|315.44|318.09|315.19|30
1646057850000|2022-02-28 14:17:30|318.17|315.27|318.27|315.37|318.28|315.38|318|315.1|33
1646057860000|2022-02-28 14:17:40|318.29|315.39|318.54|315.64|318.54|315.64|318.29|315.39|31
1646057870000|2022-02-28 14:17:50|318.69|315.79|318.95|316.05|318.95|316.05|318.67|315.77|32
1646057880000|2022-02-28 14:18:00|319.08|316.18|318.94|316.04|319.17|316.27|318.84|315.94|36
1646057890000|2022-02-28 14:18:10|318.92|316.02|318.55|315.65|318.92|316.02|318.45|315.55|34
1646057900000|2022-02-28 14:18:20|318.53|315.63|318.74|315.84|318.75|315.85|318.53|315.63|31
1646057910000|2022-02-28 14:18:30|318.73|315.83|319|316.1|319.02|316.12|318.67|315.77|27
1646057920000|2022-02-28 14:18:40|318.99|316.09|319.32|316.42|319.33|316.43|318.98|316.08|27
1646057930000|2022-02-28 14:18:50|319.31|316.41|318.95|316.05|319.31|316.41|318.95|316.05|29
1646057940000|2022-02-28 14:19:00|318.93|316.03|319.07|316.17|319.09|316.19|318.93|316.03|28
1646057950000|2022-02-28 14:19:10|319.04|316.14|318.58|315.68|319.07|316.17|318.51|315.61|31
1646057960000|2022-02-28 14:19:20|318.63|315.73|318.8|315.9|318.89|315.99|318.62|315.72|28
1646057970000|2022-02-28 14:19:30|318.83|315.93|318.58|315.68|318.96|316.06|318.58|315.68|21
1646057980000|2022-02-28 14:19:40|318.57|315.67|318.79|315.89|318.79|315.89|318.53|315.63|26
1646057990000|2022-02-28 14:19:50|318.81|315.91|318.73|315.83|318.83|315.93|318.7|315.8|24
1646058000000|2022-02-28 14:20:00|318.72|315.82|318.45|315.55|318.72|315.82|318.37|315.47|31
1646058010000|2022-02-28 14:20:10|318.46|315.56|318.18|315.28|318.46|315.56|318.16|315.26|26
1646058020000|2022-02-28 14:20:20|318.16|315.26|318.21|315.31|318.22|315.32|318.02|315.12|28
1646058030000|2022-02-28 14:20:30|318.2|315.3|318.22|315.32|318.23|315.33|318.14|315.24|24
1646058040000|2022-02-28 14:20:40|318.21|315.31|318.18|315.28|318.22|315.32|318.06|315.16|24
1646058050000|2022-02-28 14:20:50|318.21|315.31|318.42|315.52|318.42|315.52|318.13|315.23|30
1646058060000|2022-02-28 14:21:00|318.4|315.5|318.22|315.32|318.44|315.54|318.22|315.32|27
1646058070000|2022-02-28 14:21:10|318.2|315.3|318.13|315.23|318.29|315.39|318.13|315.23|22
1646058080000|2022-02-28 14:21:20|318.14|315.24|318.03|315.13|318.15|315.25|318|315.1|23
1646058090000|2022-02-28 14:21:30|318.02|315.12|318.04|315.14|318.05|315.15|318|315.1|16
1646058100000|2022-02-28 14:21:40|318.03|315.13|317.96|315.06|318.05|315.15|317.96|315.06|17
1646058110000|2022-02-28 14:21:50|317.98|315.08|318.02|315.12|318.04|315.14|317.98|315.08|22
1646058120000|2022-02-28 14:22:00|318.03|315.13|317.9|315|318.03|315.13|317.9|315|23
1646058130000|2022-02-28 14:22:10|317.89|314.99|317.86|314.96|317.92|315.02|317.84|314.94|20
1646058140000|2022-02-28 14:22:20|317.85|314.95|318.09|315.19|318.12|315.22|317.73|314.83|25
1646058150000|2022-02-28 14:22:30|318.08|315.18|318.12|315.22|318.14|315.24|318.08|315.18|20
1646058160000|2022-02-28 14:22:40|318.16|315.26|318.29|315.39|318.31|315.41|318.16|315.26|24
1646058170000|2022-02-28 14:22:50|318.28|315.38|318.38|315.48|318.39|315.49|318.17|315.27|29
1646058180000|2022-02-28 14:23:00|318.37|315.47|318.26|315.36|318.38|315.48|318.26|315.36|21
1646058190000|2022-02-28 14:23:10|318.25|315.35|318.3|315.4|318.32|315.42|318.23|315.33|25
1646058200000|2022-02-28 14:23:20|318.29|315.39|318.07|315.17|318.3|315.4|318.07|315.17|24
1646058210000|2022-02-28 14:23:30|318.06|315.16|317.63|314.73|318.06|315.16|317.48|314.58|30
1646058220000|2022-02-28 14:23:40|317.54|314.64|317.59|314.69|317.75|314.85|317.54|314.64|24
1646058230000|2022-02-28 14:23:50|317.62|314.72|317.79|314.89|317.79|314.89|317.56|314.66|27
1646058240000|2022-02-28 14:24:00|317.78|314.88|317.84|314.94|317.84|314.94|317.74|314.84|22
1646058250000|2022-02-28 14:24:10|317.83|314.93|318.02|315.12|318.04|315.14|317.75|314.85|26
1646058260000|2022-02-28 14:24:20|318.01|315.11|317.93|315.03|318.09|315.19|317.92|315.02|24
1646058270000|2022-02-28 14:24:30|317.96|315.06|317.72|314.82|318|315.1|317.72|314.82|28
1646058280000|2022-02-28 14:24:40|317.69|314.79|317.12|314.22|317.69|314.79|317.12|314.22|27
1646058290000|2022-02-28 14:24:50|317.11|314.21|316.98|314.08|317.14|314.24|316.98|314.08|22
1646058300000|2022-02-28 14:25:00|316.97|314.07|316.85|313.95|317|314.1|316.78|313.88|23
1646058310000|2022-02-28 14:25:10|316.86|313.96|316.33|313.43|316.86|313.96|316.31|313.41|31
1646058320000|2022-02-28 14:25:20|316.34|313.44|316.91|314.01|316.91|314.01|316.33|313.43|31
1646058330000|2022-02-28 14:25:30|316.89|313.99|316.84|313.94|316.91|314.01|316.79|313.89|26
1646058340000|2022-02-28 14:25:40|316.88|313.98|316.66|313.76|316.95|314.05|316.66|313.76|27
1646058350000|2022-02-28 14:25:50|316.65|313.75|316.39|313.49|316.65|313.75|316.31|313.41|34
1646058360000|2022-02-28 14:26:00|316.4|313.5|315.98|313.08|316.4|313.5|315.98|313.08|31
1646058370000|2022-02-28 14:26:10|316.01|313.11|315.88|312.98|316.01|313.11|315.87|312.97|22
1646058380000|2022-02-28 14:26:20|315.89|312.99|315.85|312.95|315.91|313.01|315.83|312.93|18
1646058390000|2022-02-28 14:26:30|315.83|312.93|316.01|313.11|316.06|313.16|315.83|312.93|23
1646058400000|2022-02-28 14:26:40|315.99|313.09|315.92|313.02|315.99|313.09|315.87|312.97|21
1646058410000|2022-02-28 14:26:50|315.93|313.03|315.92|313.02|315.98|313.08|315.88|312.98|18
1646058420000|2022-02-28 14:27:00|315.93|313.03|316.19|313.29|316.19|313.29|315.93|313.03|24
1646058430000|2022-02-28 14:27:10|316.18|313.28|316.23|313.33|316.38|313.48|316.18|313.28|25
1646058440000|2022-02-28 14:27:20|316.31|313.41|316.49|313.59|316.49|313.59|316.23|313.33|24
1646058450000|2022-02-28 14:27:30|316.5|313.6|316.66|313.76|316.68|313.78|316.42|313.52|26
1646058460000|2022-02-28 14:27:40|316.65|313.75|316.82|313.92|316.94|314.04|316.65|313.75|23
1646058470000|2022-02-28 14:27:50|316.8|313.9|316.7|313.8|316.8|313.9|316.63|313.73|23
1646058480000|2022-02-28 14:28:00|316.68|313.78|316.95|314.05|316.95|314.05|316.65|313.75|19
1646058490000|2022-02-28 14:28:10|316.99|314.09|317.15|314.25|317.15|314.25|316.96|314.06|25
1646058500000|2022-02-28 14:28:20|317.17|314.27|317.34|314.44|317.47|314.57|317.13|314.23|27
1646058510000|2022-02-28 14:28:30|317.39|314.49|317.54|314.64|317.89|314.99|317.39|314.49|28
1646058520000|2022-02-28 14:28:40|317.55|314.65|317.43|314.53|317.57|314.67|317.31|314.41|24
1646058530000|2022-02-28 14:28:50|317.44|314.54|317.18|314.28|317.49|314.59|317.17|314.27|24
1646058540000|2022-02-28 14:29:00|317.16|314.26|317.6|314.7|317.6|314.7|317.1|314.2|25
1646058550000|2022-02-28 14:29:10|317.56|314.66|317.24|314.34|317.56|314.66|317.2|314.3|24
1646058560000|2022-02-28 14:29:20|317.26|314.36|317.27|314.37|317.27|314.37|317.05|314.15|19
1646058570000|2022-02-28 14:29:30|317.3|314.4|317.24|314.34|317.34|314.44|317.16|314.26|25
1646058580000|2022-02-28 14:29:40|317.25|314.35|317.21|314.31|317.3|314.4|317.15|314.25|17
1646058590000|2022-02-28 14:29:50|317.22|314.32|317.47|314.57|317.47|314.57|317.22|314.32|21
1646058600000|2022-02-28 14:30:00|317.44|314.54|317.79|314.89|317.92|315.02|317.43|314.53|23
1646058610000|2022-02-28 14:30:10|317.78|314.88|318.3|315.4|318.3|315.4|317.78|314.88|25
1646058620000|2022-02-28 14:30:20|318.32|315.42|318.73|315.83|318.99|316.09|318.32|315.42|26
1646058630000|2022-02-28 14:30:30|318.64|315.74|318.61|315.71|318.66|315.76|318.4|315.5|26
1646058640000|2022-02-28 14:30:40|318.63|315.73|318.49|315.59|318.66|315.76|318.48|315.58|22
1646058650000|2022-02-28 14:30:50|318.48|315.58|318.25|315.35|318.52|315.62|318.25|315.35|20
1646058660000|2022-02-28 14:31:00|318.24|315.34|318.15|315.25|318.32|315.42|318.15|315.25|25
1646058670000|2022-02-28 14:31:10|318.12|315.22|318.09|315.19|318.19|315.29|317.95|315.05|22
1646058680000|2022-02-28 14:31:20|318.17|315.27|318.39|315.49|318.53|315.63|318.17|315.27|24
1646058690000|2022-02-28 14:31:30|318.37|315.47|318.51|315.61|318.56|315.66|317.89|314.99|25
1646058700000|2022-02-28 14:31:40|318.55|315.65|318.76|315.86|318.93|316.03|318.55|315.65|25
1646058710000|2022-02-28 14:31:50|318.74|315.84|318.54|315.64|318.86|315.96|318.54|315.64|26
1646058720000|2022-02-28 14:32:00|318.48|315.58|318.48|315.58|318.61|315.71|318.3|315.4|24
1646058730000|2022-02-28 14:32:10|318.55|315.65|318.54|315.64|318.67|315.77|318.52|315.62|23
1646058740000|2022-02-28 14:32:20|318.53|315.63|318.63|315.73|318.74|315.84|318.44|315.54|22
1646058750000|2022-02-28 14:32:30|318.61|315.71|318.52|315.62|318.61|315.71|318.46|315.56|21
1646058760000|2022-02-28 14:32:40|318.61|315.71|318.7|315.8|318.73|315.83|318.6|315.7|22
1646058770000|2022-02-28 14:32:50|318.71|315.81|318.63|315.73|318.72|315.82|318.6|315.7|22
1646058780000|2022-02-28 14:33:00|318.62|315.72|318.44|315.54|318.78|315.88|318.44|315.54|24
1646058790000|2022-02-28 14:33:10|318.41|315.51|318.36|315.46|318.59|315.69|318.31|315.41|25
1646058800000|2022-02-28 14:33:20|318.35|315.45|318.49|315.59|318.58|315.68|318.34|315.44|24
1646058810000|2022-02-28 14:33:30|318.47|315.57|318.25|315.35|318.47|315.57|318.25|315.35|26
1646058820000|2022-02-28 14:33:40|318.24|315.34|318.4|315.5|318.4|315.5|318.19|315.29|21
1646058830000|2022-02-28 14:33:50|318.43|315.53|318.74|315.84|318.74|315.84|318.38|315.48|21
1646058840000|2022-02-28 14:34:00|318.73|315.83|319.15|316.25|319.15|316.25|318.66|315.76|24
1646058850000|2022-02-28 14:34:10|319.21|316.31|319.27|316.37|319.27|316.37|319.12|316.22|26
1646058860000|2022-02-28 14:34:20|319.29|316.39|318.92|316.02|319.3|316.4|318.79|315.89|24
1646058870000|2022-02-28 14:34:30|318.87|315.97|318.88|315.98|318.94|316.04|318.83|315.93|22
1646058880000|2022-02-28 14:34:40|318.86|315.96|319.08|316.18|319.08|316.18|318.85|315.95|16
1646058890000|2022-02-28 14:34:50|319.1|316.2|319.12|316.22|319.14|316.24|319|316.1|21
1646058900000|2022-02-28 14:35:00|319.13|316.23|319.23|316.33|319.42|316.52|319.13|316.23|21
1646058910000|2022-02-28 14:35:10|319.27|316.37|319.01|316.11|319.38|316.48|319|316.1|19
1646058920000|2022-02-28 14:35:20|318.99|316.09|318.81|315.91|319.06|316.16|318.81|315.91|25
1646058930000|2022-02-28 14:35:30|318.82|315.92|318.72|315.82|318.82|315.92|318.68|315.78|25
1646058940000|2022-02-28 14:35:40|318.7|315.8|318.83|315.93|318.91|316.01|318.68|315.78|20
1646058950000|2022-02-28 14:35:50|318.85|315.95|319|316.1|319.07|316.17|318.83|315.93|22
1646058960000|2022-02-28 14:36:00|319.02|316.12|319.01|316.11|319.11|316.21|318.92|316.02|24
1646058970000|2022-02-28 14:36:10|319|316.1|319.03|316.13|319.08|316.18|318.9|316|30
1646058980000|2022-02-28 14:36:20|319.02|316.12|319.21|316.31|319.21|316.31|318.96|316.06|29
1646058990000|2022-02-28 14:36:30|319.22|316.32|319.39|316.49|319.39|316.49|319.17|316.27|30
1646059000000|2022-02-28 14:36:40|319.4|316.5|319.23|316.33|319.43|316.53|319.23|316.33|31
1646059010000|2022-02-28 14:36:50|319.28|316.38|319.14|316.24|319.33|316.43|319.11|316.21|26
1646059020000|2022-02-28 14:37:00|319.13|316.23|318.95|316.05|319.15|316.25|318.95|316.05|25
1646059030000|2022-02-28 14:37:10|318.94|316.04|318.86|315.96|318.97|316.07|318.86|315.96|28
1646059040000|2022-02-28 14:37:20|318.84|315.94|318.9|316|319.06|316.16|318.8|315.9|35
1646059050000|2022-02-28 14:37:30|318.89|315.99|318.39|315.49|318.89|315.99|318.39|315.49|29
1646059060000|2022-02-28 14:37:40|318.36|315.46|318.54|315.64|318.73|315.83|318.36|315.46|29
1646059070000|2022-02-28 14:37:50|318.53|315.63|318.75|315.85|318.75|315.85|318.53|315.63|24
1646059080000|2022-02-28 14:38:00|318.78|315.88|318.77|315.87|318.9|316|318.7|315.8|31
1646059090000|2022-02-28 14:38:10|318.76|315.86|318.76|315.86|318.99|316.09|318.76|315.86|28
1646059100000|2022-02-28 14:38:20|318.74|315.84|318.7|315.8|318.81|315.91|318.69|315.79|28
1646059110000|2022-02-28 14:38:30|318.69|315.79|318.66|315.76|318.72|315.82|318.66|315.76|20
1646059120000|2022-02-28 14:38:40|318.65|315.75|318.65|315.75|318.7|315.8|318.61|315.71|25
1646059130000|2022-02-28 14:38:50|318.63|315.73|318.78|315.88|318.78|315.88|318.6|315.7|18
1646059140000|2022-02-28 14:39:00|318.77|315.87|319.02|316.12|319.02|316.12|318.74|315.84|34
1646059150000|2022-02-28 14:39:10|319.06|316.16|319.14|316.24|319.17|316.27|319.01|316.11|30
1646059160000|2022-02-28 14:39:20|319.12|316.22|318.98|316.08|319.12|316.22|318.93|316.03|28
1646059170000|2022-02-28 14:39:30|318.96|316.06|318.9|316|319.06|316.16|318.9|316|30
1646059180000|2022-02-28 14:39:40|318.94|316.04|319.03|316.13|319.03|316.13|318.94|316.04|20
1646059190000|2022-02-28 14:39:50|319.01|316.11|319.01|316.11|319.08|316.18|318.97|316.07|17
1646059200000|2022-02-28 14:40:00|319.03|316.13|319.19|316.29|319.19|316.29|319.03|316.13|25
1646059210000|2022-02-28 14:40:10|319.16|316.26|319.2|316.3|319.21|316.31|319.12|316.22|19
1646059220000|2022-02-28 14:40:20|319.19|316.29|319.17|316.27|319.2|316.3|319.14|316.24|15
1646059230000|2022-02-28 14:40:30|319.15|316.25|319.19|316.29|319.23|316.33|319.11|316.21|21
1646059240000|2022-02-28 14:40:40|319.18|316.28|319.37|316.47|319.39|316.49|319.18|316.28|20
1646059250000|2022-02-28 14:40:50|319.34|316.44|319.15|316.25|319.37|316.47|319.11|316.21|32
1646059260000|2022-02-28 14:41:00|319.14|316.24|319.13|316.23|319.22|316.32|319.08|316.18|26
1646059270000|2022-02-28 14:41:10|319.14|316.24|319.31|316.41|319.33|316.43|319.1|316.2|30
1646059280000|2022-02-28 14:41:20|319.3|316.4|319.12|316.22|319.33|316.43|319.07|316.17|29
1646059290000|2022-02-28 14:41:30|319.11|316.21|319.18|316.28|319.19|316.29|319.1|316.2|30
1646059300000|2022-02-28 14:41:40|319.19|316.29|319.16|316.26|319.34|316.44|319.16|316.26|31
1646059310000|2022-02-28 14:41:50|319.19|316.29|319.29|316.39|319.29|316.39|319.12|316.22|31
1646059320000|2022-02-28 14:42:00|319.3|316.4|319.62|316.72|319.63|316.73|319.3|316.4|27
1646059330000|2022-02-28 14:42:10|319.58|316.68|319.6|316.7|319.65|316.75|319.5|316.6|25
1646059340000|2022-02-28 14:42:20|319.62|316.72|319.57|316.67|319.64|316.74|319.5|316.6|25
1646059350000|2022-02-28 14:42:30|319.59|316.69|319.57|316.67|319.65|316.75|319.52|316.62|25
1646059360000|2022-02-28 14:42:40|319.56|316.66|319.56|316.66|319.7|316.8|319.52|316.62|24
1646059370000|2022-02-28 14:42:50|319.55|316.65|319.54|316.64|319.6|316.7|319.49|316.59|26
1646059380000|2022-02-28 14:43:00|319.53|316.63|319.53|316.63|319.67|316.77|319.53|316.63|21
1646059390000|2022-02-28 14:43:10|319.52|316.62|319.52|316.62|319.57|316.67|319.38|316.48|31
1646059400000|2022-02-28 14:43:20|319.53|316.63|319.46|316.56|319.55|316.65|319.4|316.5|27
1646059410000|2022-02-28 14:43:30|319.45|316.55|319.18|316.28|319.5|316.6|319.18|316.28|27
1646059420000|2022-02-28 14:43:40|319.17|316.27|319.18|316.28|319.3|316.4|319.08|316.18|29
1646059430000|2022-02-28 14:43:50|319.21|316.31|319.1|316.2|319.21|316.31|319.09|316.19|25
1646059440000|2022-02-28 14:44:00|319.11|316.21|319.19|316.29|319.24|316.34|319.08|316.18|23
1646059450000|2022-02-28 14:44:10|319.18|316.28|319.18|316.28|319.28|316.38|319.11|316.21|25
1646059460000|2022-02-28 14:44:20|319.15|316.25|319.33|316.43|319.33|316.43|319.13|316.23|18
1646059470000|2022-02-28 14:44:30|319.32|316.42|319.31|316.41|319.41|316.51|319.3|316.4|28
1646059480000|2022-02-28 14:44:40|319.3|316.4|319.36|316.46|319.43|316.53|319.3|316.4|22
1646059490000|2022-02-28 14:44:50|319.35|316.45|319.12|316.22|319.35|316.45|319.12|316.22|20
1646059500000|2022-02-28 14:45:00|319.13|316.23|319.22|316.32|319.22|316.32|319.11|316.21|26
1646059510000|2022-02-28 14:45:10|319.24|316.34|319.23|316.33|319.35|316.45|319.22|316.32|25
1646059520000|2022-02-28 14:45:20|319.25|316.35|319.2|316.3|319.26|316.36|319.09|316.19|30
1646059530000|2022-02-28 14:45:30|319.19|316.29|319.38|316.48|319.39|316.49|319.19|316.29|27
1646059540000|2022-02-28 14:45:40|319.37|316.47|319.39|316.49|319.39|316.49|319.34|316.44|21
1646059550000|2022-02-28 14:45:50|319.41|316.51|319.7|316.8|319.72|316.82|319.39|316.49|26
1646059560000|2022-02-28 14:46:00|319.71|316.81|319.87|316.97|319.87|316.97|319.65|316.75|22
1646059570000|2022-02-28 14:46:10|319.88|316.98|319.82|316.92|319.95|317.05|319.8|316.9|32
1646059580000|2022-02-28 14:46:20|319.74|316.84|319.58|316.68|319.74|316.84|319.57|316.67|21
1646059590000|2022-02-28 14:46:30|319.64|316.74|319.48|316.58|319.68|316.78|319.47|316.57|27
1646059600000|2022-02-28 14:46:40|319.49|316.59|319.32|316.42|319.49|316.59|319.3|316.4|30
1646059610000|2022-02-28 14:46:50|319.33|316.43|319.24|316.34|319.38|316.48|319.13|316.23|28
1646059620000|2022-02-28 14:47:00|319.23|316.33|319.39|316.49|319.42|316.52|319.23|316.33|22
1646059630000|2022-02-28 14:47:10|319.38|316.48|319.3|316.4|319.39|316.49|319.27|316.37|24
1646059640000|2022-02-28 14:47:20|319.29|316.39|319.33|316.43|319.39|316.49|319.27|316.37|24
1646059650000|2022-02-28 14:47:30|319.32|316.42|319.4|316.5|319.4|316.5|319.32|316.42|23
1646059660000|2022-02-28 14:47:40|319.39|316.49|319.39|316.49|319.44|316.54|319.37|316.47|16
1646059670000|2022-02-28 14:47:50|319.4|316.5|319.36|316.46|319.43|316.53|319.36|316.46|18
1646059680000|2022-02-28 14:48:00|319.37|316.47|319.35|316.45|319.4|316.5|319.34|316.44|19
1646059690000|2022-02-28 14:48:10|319.36|316.46|319.27|316.37|319.38|316.48|319.25|316.35|29
1646059700000|2022-02-28 14:48:20|319.26|316.36|319.19|316.29|319.27|316.37|319.17|316.27|26
1646059710000|2022-02-28 14:48:30|319.2|316.3|319.09|316.19|319.22|316.32|319.06|316.16|21
1646059720000|2022-02-28 14:48:40|319.07|316.17|319.29|316.39|319.3|316.4|319.07|316.17|25
1646059730000|2022-02-28 14:48:50|319.28|316.38|319.37|316.47|319.38|316.48|319.26|316.36|24
1646059740000|2022-02-28 14:49:00|319.38|316.48|319.25|316.35|319.39|316.49|319.21|316.31|24
1646059750000|2022-02-28 14:49:10|319.26|316.36|319.25|316.35|319.29|316.39|319.24|316.34|21
1646059760000|2022-02-28 14:49:20|319.23|316.33|319.01|316.11|319.24|316.34|319.01|316.11|21
1646059770000|2022-02-28 14:49:30|318.98|316.08|318.86|315.96|319.01|316.11|318.86|315.96|20
1646059780000|2022-02-28 14:49:40|318.85|315.95|318.88|315.98|318.91|316.01|318.85|315.95|17
1646059790000|2022-02-28 14:49:50|318.89|315.99|318.92|316.02|318.96|316.06|318.88|315.98|24
1646059800000|2022-02-28 14:50:00|318.98|316.08|319.01|316.11|319.07|316.17|318.98|316.08|28
1646059810000|2022-02-28 14:50:10|319|316.1|319.06|316.16|319.09|316.19|318.97|316.07|18
1646059820000|2022-02-28 14:50:20|319.07|316.17|319.25|316.35|319.25|316.35|318.97|316.07|24
1646059830000|2022-02-28 14:50:30|319.27|316.37|319.4|316.5|319.41|316.51|319.26|316.36|24
1646059840000|2022-02-28 14:50:40|319.41|316.51|319.45|316.55|319.46|316.56|319.4|316.5|12
1646059850000|2022-02-28 14:50:50|319.46|316.56|319.46|316.56|319.52|316.62|319.42|316.52|20
1646059860000|2022-02-28 14:51:00|319.45|316.55|319.66|316.76|319.66|316.76|319.45|316.55|19
1646059870000|2022-02-28 14:51:10|319.73|316.83|320.01|317.11|320.03|317.13|319.73|316.83|26
1646059880000|2022-02-28 14:51:20|320.02|317.12|320.03|317.13|320.04|317.14|320|317.1|14
1646059890000|2022-02-28 14:51:30|320.04|317.14|320.11|317.21|320.11|317.21|320.04|317.14|18
1646059900000|2022-02-28 14:51:40|320.12|317.22|319.82|316.92|320.13|317.23|319.82|316.92|23
1646059910000|2022-02-28 14:51:50|319.84|316.94|319.8|316.9|319.86|316.96|319.76|316.86|24
1646059920000|2022-02-28 14:52:00|319.78|316.88|319.79|316.89|319.85|316.95|319.76|316.86|21
1646059930000|2022-02-28 14:52:10|319.78|316.88|319.78|316.88|319.86|316.96|319.75|316.85|27
1646059940000|2022-02-28 14:52:20|319.79|316.89|319.75|316.85|319.8|316.9|319.7|316.8|21
1646059950000|2022-02-28 14:52:30|319.76|316.86|319.89|316.99|319.89|316.99|319.76|316.86|19
1646059960000|2022-02-28 14:52:40|319.93|317.03|319.92|317.02|319.98|317.08|319.86|316.96|24
1646059970000|2022-02-28 14:52:50|319.93|317.03|319.91|317.01|319.96|317.06|319.87|316.97|15
1646059980000|2022-02-28 14:53:00|319.9|317|320.04|317.14|320.05|317.15|319.9|317|12
1646059990000|2022-02-28 14:53:10|320.05|317.15|320.6|317.7|320.6|317.7|320.05|317.15|24
1646060000000|2022-02-28 14:53:20|320.58|317.68|320.83|317.93|321.01|318.11|320.58|317.68|31
1646060010000|2022-02-28 14:53:30|320.81|317.91|320.86|317.96|320.87|317.97|320.73|317.83|29
1646060020000|2022-02-28 14:53:40|320.85|317.95|321.06|318.16|321.06|318.16|320.85|317.95|25
1646060030000|2022-02-28 14:53:50|321.04|318.14|320.99|318.09|321.11|318.21|320.92|318.02|21
1646060040000|2022-02-28 14:54:00|320.97|318.07|321.21|318.31|321.25|318.35|320.95|318.05|25
1646060050000|2022-02-28 14:54:10|321.2|318.3|321|318.1|321.23|318.33|321|318.1|27
1646060060000|2022-02-28 14:54:20|321.02|318.12|320.79|317.89|321.02|318.12|320.78|317.88|32
1646060070000|2022-02-28 14:54:30|320.78|317.88|320.59|317.69|320.79|317.89|320.59|317.69|29
1646060080000|2022-02-28 14:54:40|320.56|317.66|320.73|317.83|320.79|317.89|320.55|317.65|25
1646060090000|2022-02-28 14:54:50|320.68|317.78|320.59|317.69|320.71|317.81|320.54|317.64|26
1646060100000|2022-02-28 14:55:00|320.62|317.72|320.7|317.8|320.7|317.8|320.61|317.71|19
1646060110000|2022-02-28 14:55:10|320.69|317.79|320.93|318.03|321|318.1|320.69|317.79|29
1646060120000|2022-02-28 14:55:20|320.92|318.02|320.82|317.92|320.95|318.05|320.82|317.92|21
1646060130000|2022-02-28 14:55:30|320.8|317.9|320.82|317.92|320.86|317.96|320.8|317.9|29
1646060140000|2022-02-28 14:55:40|320.84|317.94|321.04|318.14|321.06|318.16|320.82|317.92|22
1646060150000|2022-02-28 14:55:50|321.05|318.15|321.16|318.26|321.19|318.29|321.01|318.11|27
1646060160000|2022-02-28 14:56:00|321.18|318.28|321.06|318.16|321.2|318.3|321.02|318.12|32
1646060170000|2022-02-28 14:56:10|321.05|318.15|321.05|318.15|321.07|318.17|321.02|318.12|20
1646060180000|2022-02-28 14:56:20|321.04|318.14|321.77|318.87|321.77|318.87|320.92|318.02|30
1646060190000|2022-02-28 14:56:30|321.76|318.86|321.64|318.74|322.01|319.11|321.59|318.69|26
1646060200000|2022-02-28 14:56:40|321.65|318.75|321.51|318.61|321.75|318.85|321.46|318.56|26
1646060210000|2022-02-28 14:56:50|321.5|318.6|321.58|318.68|321.64|318.74|321.46|318.56|29
1646060220000|2022-02-28 14:57:00|321.61|318.71|321.66|318.76|321.69|318.79|321.59|318.69|26
1646060230000|2022-02-28 14:57:10|321.65|318.75|321.84|318.94|321.98|319.08|321.62|318.72|26
1646060240000|2022-02-28 14:57:20|321.83|318.93|322.05|319.15|322.08|319.18|321.83|318.93|20
1646060250000|2022-02-28 14:57:30|322.03|319.13|322.18|319.28|322.19|319.29|322.01|319.11|25
1646060260000|2022-02-28 14:57:40|322.27|319.37|322.67|319.77|322.69|319.79|322.26|319.36|26
1646060270000|2022-02-28 14:57:50|322.65|319.75|322.56|319.66|322.89|319.99|322.54|319.64|31
1646060280000|2022-02-28 14:58:00|322.57|319.67|322.56|319.66|322.66|319.76|322.51|319.61|31
1646060290000|2022-02-28 14:58:10|322.57|319.67|322.79|319.89|322.79|319.89|322.57|319.67|32
1646060300000|2022-02-28 14:58:20|322.77|319.87|323.29|320.39|323.29|320.39|322.77|319.87|27
1646060310000|2022-02-28 14:58:30|323.34|320.44|323.4|320.5|323.59|320.69|323.18|320.28|34
1646060320000|2022-02-28 14:58:40|323.41|320.51|323.77|320.87|323.78|320.88|323.4|320.5|35
1646060330000|2022-02-28 14:58:50|323.78|320.88|323.87|320.97|324.16|321.26|323.74|320.84|35
1646060340000|2022-02-28 14:59:00|323.88|320.98|324.3|321.4|324.3|321.4|323.69|320.79|29
1646060350000|2022-02-28 14:59:10|324.35|321.45|324.26|321.36|324.6|321.7|324.23|321.33|32
1646060360000|2022-02-28 14:59:20|324.21|321.31|323.76|320.86|324.21|321.31|323.76|320.86|32
1646060370000|2022-02-28 14:59:30|323.74|320.84|323.7|320.8|323.75|320.85|323.56|320.66|31
1646060380000|2022-02-28 14:59:40|323.71|320.81|323.81|320.91|323.86|320.96|323.7|320.8|32
1646060390000|2022-02-28 14:59:50|323.78|320.88|324.11|321.21|324.11|321.21|323.76|320.86|25
1646060400000|2022-02-28 15:00:00|324.14|321.24|324.87|321.97|324.87|321.97|324.14|321.24|33
1646060410000|2022-02-28 15:00:10|324.88|321.98|324.85|321.95|325.13|322.23|324.85|321.95|25
1646060420000|2022-02-28 15:00:20|324.83|321.93|324.84|321.94|324.87|321.97|324.65|321.75|35
1646060430000|2022-02-28 15:00:30|324.8|321.9|324.49|321.59|324.8|321.9|324.46|321.56|22
1646060440000|2022-02-28 15:00:40|324.47|321.57|324.4|321.5|324.49|321.59|324.38|321.48|29
1646060450000|2022-02-28 15:00:50|324.39|321.49|324.68|321.78|324.68|321.78|324.32|321.42|30
1646060460000|2022-02-28 15:01:00|324.74|321.84|324.57|321.67|324.77|321.87|324.44|321.54|30
1646060470000|2022-02-28 15:01:10|324.62|321.72|324.68|321.78|324.7|321.8|324.6|321.7|21
1646060480000|2022-02-28 15:01:20|324.65|321.75|324.4|321.5|324.69|321.79|324.4|321.5|23
1646060490000|2022-02-28 15:01:30|324.39|321.49|324.2|321.3|324.41|321.51|324.2|321.3|25
1646060500000|2022-02-28 15:01:40|324.18|321.28|323.88|320.98|324.18|321.28|323.75|320.85|30
1646060510000|2022-02-28 15:01:50|323.87|320.97|324.44|321.54|324.49|321.59|323.86|320.96|35
1646060520000|2022-02-28 15:02:00|324.4|321.5|324.33|321.43|324.52|321.62|324.33|321.43|31
1646060530000|2022-02-28 15:02:10|324.42|321.52|324.24|321.34|324.5|321.6|324.18|321.28|31
1646060540000|2022-02-28 15:02:20|324.26|321.36|324.32|321.42|324.45|321.55|324.26|321.36|23
1646060550000|2022-02-28 15:02:30|324.31|321.41|324.37|321.47|324.37|321.47|324.24|321.34|25
1646060560000|2022-02-28 15:02:40|324.35|321.45|324.34|321.44|324.41|321.51|324.34|321.44|22
1646060570000|2022-02-28 15:02:50|324.3|321.4|324.05|321.15|324.31|321.41|324.04|321.14|25
1646060580000|2022-02-28 15:03:00|324.04|321.14|323.51|320.61|324.05|321.15|323.5|320.6|28
1646060590000|2022-02-28 15:03:10|323.5|320.6|323.12|320.22|323.54|320.64|323.11|320.21|30
1646060600000|2022-02-28 15:03:20|323.1|320.2|323.13|320.23|323.13|320.23|322.98|320.08|26
1646060610000|2022-02-28 15:03:30|323.12|320.22|323.09|320.19|323.16|320.26|323.02|320.12|29
1646060620000|2022-02-28 15:03:40|323.08|320.18|323.13|320.23|323.13|320.23|323.02|320.12|24
1646060630000|2022-02-28 15:03:50|323.12|320.22|322.69|319.79|323.12|320.22|322.69|319.79|29
1646060640000|2022-02-28 15:04:00|322.71|319.81|322.9|320|322.9|320|322.71|319.81|24
1646060650000|2022-02-28 15:04:10|322.91|320.01|323.15|320.25|323.15|320.25|322.91|320.01|29
1646060660000|2022-02-28 15:04:20|323.16|320.26|323.31|320.41|323.31|320.41|323.12|320.22|26
1646060670000|2022-02-28 15:04:30|323.36|320.46|323.35|320.45|323.46|320.56|323.29|320.39|33
1646060680000|2022-02-28 15:04:40|323.38|320.48|323.41|320.51|323.42|320.52|323.36|320.46|15
1646060690000|2022-02-28 15:04:50|323.38|320.48|323.29|320.39|323.42|320.52|323.29|320.39|22
1646060700000|2022-02-28 15:05:00|323.28|320.38|323.35|320.45|323.38|320.48|323.26|320.36|27
1646060710000|2022-02-28 15:05:10|323.39|320.49|323.46|320.56|323.53|320.63|323.39|320.49|19
1646060720000|2022-02-28 15:05:20|323.45|320.55|323.26|320.36|323.48|320.58|323.22|320.32|27
1646060730000|2022-02-28 15:05:30|323.23|320.33|323.38|320.48|323.4|320.5|323.16|320.26|26
1646060740000|2022-02-28 15:05:40|323.4|320.5|323.51|320.61|323.61|320.71|323.4|320.5|27
1646060750000|2022-02-28 15:05:50|323.49|320.59|323.4|320.5|323.51|320.61|323.4|320.5|20
1646060760000|2022-02-28 15:06:00|323.41|320.51|323.58|320.68|323.58|320.68|323.41|320.51|23
1646060770000|2022-02-28 15:06:10|323.59|320.69|323.32|320.42|323.62|320.72|323.32|320.42|25
1646060780000|2022-02-28 15:06:20|323.28|320.38|323.28|320.38|323.3|320.4|323.18|320.28|23
1646060790000|2022-02-28 15:06:30|323.27|320.37|323.21|320.31|323.27|320.37|323.17|320.27|20
1646060800000|2022-02-28 15:06:40|323.2|320.3|322.95|320.05|323.2|320.3|322.9|320|27
1646060810000|2022-02-28 15:06:50|322.96|320.06|322.81|319.91|322.96|320.06|322.8|319.9|21
1646060820000|2022-02-28 15:07:00|322.83|319.93|323.24|320.34|323.24|320.34|322.83|319.93|25
1646060830000|2022-02-28 15:07:10|323.25|320.35|323.1|320.2|323.25|320.35|323.09|320.19|20
1646060840000|2022-02-28 15:07:20|323.13|320.23|323.14|320.24|323.15|320.25|323.05|320.15|20
1646060850000|2022-02-28 15:07:30|323.13|320.23|323.16|320.26|323.2|320.3|323.11|320.21|21
1646060860000|2022-02-28 15:07:40|323.15|320.25|323.3|320.4|323.34|320.44|323.08|320.18|25
1646060870000|2022-02-28 15:07:50|323.28|320.38|323.15|320.25|323.28|320.38|323.15|320.25|20
1646060880000|2022-02-28 15:08:00|323.14|320.24|323.16|320.26|323.22|320.32|323.07|320.17|25
1646060890000|2022-02-28 15:08:10|323.15|320.25|322.9|320|323.15|320.25|322.9|320|29
1646060900000|2022-02-28 15:08:20|322.97|320.07|322.88|319.98|322.97|320.07|322.8|319.9|24
1646060910000|2022-02-28 15:08:30|322.87|319.97|322.82|319.92|322.92|320.02|322.82|319.92|22
1646060920000|2022-02-28 15:08:40|322.81|319.91|322.83|319.93|322.9|320|322.74|319.84|31
1646060930000|2022-02-28 15:08:50|322.87|319.97|322.65|319.75|322.9|320|322.64|319.74|20
1646060940000|2022-02-28 15:09:00|322.64|319.74|322.62|319.72|322.67|319.77|322.53|319.63|20
1646060950000|2022-02-28 15:09:10|322.61|319.71|322.64|319.74|322.64|319.74|322.54|319.64|20
1646060960000|2022-02-28 15:09:20|322.63|319.73|322.59|319.69|322.69|319.79|322.59|319.69|19
1646060970000|2022-02-28 15:09:30|322.58|319.68|322.75|319.85|322.77|319.87|322.55|319.65|22
1646060980000|2022-02-28 15:09:40|322.72|319.82|322.67|319.77|322.73|319.83|322.66|319.76|8
1646060990000|2022-02-28 15:09:50|322.66|319.76|322.67|319.77|322.77|319.87|322.64|319.74|25
1646061000000|2022-02-28 15:10:00|322.66|319.76|322.62|319.72|322.69|319.79|322.54|319.64|26
1646061010000|2022-02-28 15:10:10|322.61|319.71|322.63|319.73|322.63|319.73|322.54|319.64|19
1646061020000|2022-02-28 15:10:20|322.62|319.72|322.6|319.7|322.62|319.72|322.52|319.62|21
1646061030000|2022-02-28 15:10:30|322.61|319.71|322.61|319.71|322.61|319.71|322.52|319.62|20
1646061040000|2022-02-28 15:10:40|322.62|319.72|322.65|319.75|322.67|319.77|322.6|319.7|18
1646061050000|2022-02-28 15:10:50|322.64|319.74|322.63|319.73|322.69|319.79|322.6|319.7|20
1646061060000|2022-02-28 15:11:00|322.64|319.74|322.8|319.9|322.8|319.9|322.64|319.74|26
1646061070000|2022-02-28 15:11:10|322.81|319.91|322.82|319.92|322.89|319.99|322.81|319.91|20
1646061080000|2022-02-28 15:11:20|322.83|319.93|322.91|320.01|322.91|320.01|322.78|319.88|19
1646061090000|2022-02-28 15:11:30|322.92|320.02|322.9|320|322.95|320.05|322.87|319.97|23
1646061100000|2022-02-28 15:11:40|322.88|319.98|322.81|319.91|322.88|319.98|322.78|319.88|21
1646061110000|2022-02-28 15:11:50|322.78|319.88|322.64|319.74|322.78|319.88|322.59|319.69|27
1646061120000|2022-02-28 15:12:00|322.65|319.75|322.66|319.76|322.74|319.84|322.6|319.7|26
1646061130000|2022-02-28 15:12:10|322.65|319.75|322.56|319.66|322.67|319.77|322.55|319.65|13
1646061140000|2022-02-28 15:12:20|322.55|319.65|322.57|319.67|322.65|319.75|322.55|319.65|16
1646061150000|2022-02-28 15:12:30|322.56|319.66|322.76|319.86|322.76|319.86|322.56|319.66|16
1646061160000|2022-02-28 15:12:40|322.77|319.87|322.79|319.89|322.86|319.96|322.77|319.87|25
1646061170000|2022-02-28 15:12:50|322.8|319.9|322.82|319.92|322.84|319.94|322.78|319.88|22
1646061180000|2022-02-28 15:13:00|322.85|319.95|323.09|320.19|323.11|320.21|322.85|319.95|21
1646061190000|2022-02-28 15:13:10|323.1|320.2|323.12|320.22|323.12|320.22|323.08|320.18|19
1646061200000|2022-02-28 15:13:20|323.11|320.21|323.16|320.26|323.23|320.33|323.11|320.21|19
1646061210000|2022-02-28 15:13:30|323.17|320.27|323.14|320.24|323.17|320.27|323.07|320.17|27
1646061220000|2022-02-28 15:13:40|323.13|320.23|323.19|320.29|323.19|320.29|323.12|320.22|18
1646061230000|2022-02-28 15:13:50|323.33|320.43|323.35|320.45|323.38|320.48|323.33|320.43|9
1646061240000|2022-02-28 15:14:00|323.34|320.44|323.24|320.34|323.36|320.46|323.23|320.33|15
1646061250000|2022-02-28 15:14:10|323.25|320.35|323.16|320.26|323.26|320.36|323.12|320.22|26
1646061260000|2022-02-28 15:14:20|323.15|320.25|323.22|320.32|323.23|320.33|323.14|320.24|16
1646061270000|2022-02-28 15:14:30|323.21|320.31|323.33|320.43|323.34|320.44|323.21|320.31|17
1646061280000|2022-02-28 15:14:40|323.31|320.41|323.47|320.57|323.49|320.59|323.31|320.41|17
1646061290000|2022-02-28 15:14:50|323.46|320.56|323.65|320.75|323.66|320.76|323.46|320.56|21
1646061300000|2022-02-28 15:15:00|323.64|320.74|324.02|321.12|324.03|321.13|323.63|320.73|25
1646061310000|2022-02-28 15:15:10|324.04|321.14|324.31|321.41|324.31|321.41|324.04|321.14|19
1646061320000|2022-02-28 15:15:20|324.32|321.42|324.23|321.33|324.32|321.42|324.21|321.31|23
1646061330000|2022-02-28 15:15:30|324.28|321.38|324.42|321.52|324.43|321.53|324.18|321.28|22
1646061340000|2022-02-28 15:15:40|324.43|321.53|324.38|321.48|324.5|321.6|324.36|321.46|27
1646061350000|2022-02-28 15:15:50|324.39|321.49|324.36|321.46|324.44|321.54|324.3|321.4|25
1646061360000|2022-02-28 15:16:00|324.35|321.45|324.6|321.7|324.6|321.7|324.29|321.39|26
1646061370000|2022-02-28 15:16:10|324.62|321.72|324.69|321.79|324.71|321.81|324.6|321.7|23
1646061380000|2022-02-28 15:16:20|324.72|321.82|325.05|322.15|325.17|322.27|324.72|321.82|36
1646061390000|2022-02-28 15:16:30|325.04|322.14|325.49|322.59|325.56|322.66|325.04|322.14|26
1646061400000|2022-02-28 15:16:40|325.48|322.58|325.4|322.5|325.48|322.58|325.29|322.39|29
1646061410000|2022-02-28 15:16:50|325.41|322.51|325.25|322.35|325.41|322.51|325.25|322.35|29
1646061420000|2022-02-28 15:17:00|325.26|322.36|325.21|322.31|325.4|322.5|325.17|322.27|27
1646061430000|2022-02-28 15:17:10|325.26|322.36|325.42|322.52|325.42|322.52|325.24|322.34|24
1646061440000|2022-02-28 15:17:20|325.41|322.51|325.67|322.77|325.78|322.88|325.4|322.5|29
1646061450000|2022-02-28 15:17:30|325.63|322.73|325.8|322.9|325.8|322.9|325.6|322.7|28
1646061460000|2022-02-28 15:17:40|325.82|322.92|326.07|323.17|326.1|323.2|325.82|322.92|24
1646061470000|2022-02-28 15:17:50|326.09|323.19|326.21|323.31|326.29|323.39|326.08|323.18|31
1646061480000|2022-02-28 15:18:00|326.2|323.3|325.83|322.93|326.2|323.3|325.83|322.93|31
1646061490000|2022-02-28 15:18:10|325.87|322.97|325.71|322.81|325.91|323.01|325.69|322.79|29
1646061500000|2022-02-28 15:18:20|325.68|322.78|326.08|323.18|326.11|323.21|325.66|322.76|33
1646061510000|2022-02-28 15:18:30|326.07|323.17|326.58|323.68|326.84|323.94|326.07|323.17|36
1646061520000|2022-02-28 15:18:40|326.45|323.55|326.28|323.38|326.45|323.55|326.24|323.34|28
1646061530000|2022-02-28 15:18:50|326.29|323.39|326.69|323.79|326.79|323.89|326.29|323.39|32
1646061540000|2022-02-28 15:19:00|326.67|323.77|326.08|323.18|326.72|323.82|326.08|323.18|30
1646061550000|2022-02-28 15:19:10|326.13|323.23|326.16|323.26|326.31|323.41|325.99|323.09|27
1646061560000|2022-02-28 15:19:20|326.19|323.29|326.37|323.47|326.37|323.47|326.12|323.22|24
1646061570000|2022-02-28 15:19:30|326.38|323.48|326.4|323.5|326.45|323.55|326.35|323.45|19
1646061580000|2022-02-28 15:19:40|326.41|323.51|326.64|323.74|326.64|323.74|326.39|323.49|27
1646061590000|2022-02-28 15:19:50|326.65|323.75|326.84|323.94|326.98|324.08|326.65|323.75|30
1646061600000|2022-02-28 15:20:00|326.82|323.92|326.98|324.08|327.13|324.23|326.82|323.92|28
1646061610000|2022-02-28 15:20:10|326.99|324.09|326.89|323.99|326.99|324.09|326.76|323.86|30
1646061620000|2022-02-28 15:20:20|326.88|323.98|326.79|323.89|326.9|324|326.71|323.81|29
1646061630000|2022-02-28 15:20:30|326.81|323.91|326.88|323.98|326.88|323.98|326.79|323.89|26
1646061640000|2022-02-28 15:20:40|326.93|324.03|326.81|323.91|326.93|324.03|326.81|323.91|18
1646061650000|2022-02-28 15:20:50|326.77|323.87|326.48|323.58|326.84|323.94|326.47|323.57|30
1646061660000|2022-02-28 15:21:00|326.45|323.55|326.56|323.66|326.58|323.68|326.27|323.37|33
1646061670000|2022-02-28 15:21:10|326.57|323.67|326.48|323.58|326.61|323.71|326.45|323.55|28
1646061680000|2022-02-28 15:21:20|326.47|323.57|326.47|323.57|326.57|323.67|326.47|323.57|27
1646061690000|2022-02-28 15:21:30|326.46|323.56|326.49|323.59|326.52|323.62|326.43|323.53|25
1646061700000|2022-02-28 15:21:40|326.47|323.57|326.7|323.8|326.7|323.8|326.46|323.56|31
1646061710000|2022-02-28 15:21:50|326.72|323.82|327.02|324.12|327.21|324.31|326.72|323.82|28
1646061720000|2022-02-28 15:22:00|326.97|324.07|326.69|323.79|326.97|324.07|326.4|323.5|26
1646061730000|2022-02-28 15:22:10|326.66|323.76|327.05|324.15|327.08|324.18|326.66|323.76|31
1646061740000|2022-02-28 15:22:20|327.1|324.2|327.54|324.64|327.54|324.64|327.07|324.17|29
1646061750000|2022-02-28 15:22:30|327.53|324.63|328.03|325.13|328.03|325.13|327.53|324.63|31
1646061760000|2022-02-28 15:22:40|328.04|325.14|328.19|325.29|328.52|325.62|328.04|325.14|35
1646061770000|2022-02-28 15:22:50|328.23|325.33|328.7|325.8|328.7|325.8|328.13|325.23|28
1646061780000|2022-02-28 15:23:00|328.71|325.81|329.48|326.58|329.48|326.58|328.71|325.81|32
1646061790000|2022-02-28 15:23:10|329.46|326.56|329.32|326.42|329.5|326.6|329.29|326.39|29
1646061800000|2022-02-28 15:23:20|329.37|326.47|328.87|325.97|329.41|326.51|328.87|325.97|29
1646061810000|2022-02-28 15:23:30|328.85|325.95|329.05|326.15|329.06|326.16|328.7|325.8|34
1646061820000|2022-02-28 15:23:40|329.08|326.18|329.1|326.2|329.23|326.33|329.08|326.18|25
1646061830000|2022-02-28 15:23:50|329.11|326.21|328.8|325.9|329.11|326.21|328.77|325.87|28
1646061840000|2022-02-28 15:24:00|328.79|325.89|329|326.1|329.03|326.13|328.78|325.88|27
1646061850000|2022-02-28 15:24:10|328.95|326.05|328.84|325.94|329.09|326.19|328.84|325.94|34
1646061860000|2022-02-28 15:24:20|328.85|325.95|328.75|325.85|328.94|326.04|328.75|325.85|29
1646061870000|2022-02-28 15:24:30|328.71|325.81|328.26|325.36|328.71|325.81|328.26|325.36|29
1646061880000|2022-02-28 15:24:40|328.25|325.35|328.09|325.19|328.25|325.35|328|325.1|28
1646061890000|2022-02-28 15:24:50|328.05|325.15|328.4|325.5|328.44|325.54|328.03|325.13|29
1646061900000|2022-02-28 15:25:00|328.37|325.47|328.63|325.73|328.66|325.76|328.32|325.42|35
1646061910000|2022-02-28 15:25:10|328.59|325.69|328.43|325.53|328.73|325.83|328.43|325.53|33
1646061920000|2022-02-28 15:25:20|328.42|325.52|328.34|325.44|328.45|325.55|328.22|325.32|25
1646061930000|2022-02-28 15:25:30|328.35|325.45|328.27|325.37|328.35|325.45|328.11|325.21|37
1646061940000|2022-02-28 15:25:40|328.26|325.36|328.44|325.54|328.44|325.54|328.26|325.36|27
1646061950000|2022-02-28 15:25:50|328.45|325.55|328.65|325.75|328.65|325.75|328.45|325.55|27
1646061960000|2022-02-28 15:26:00|328.63|325.73|328.47|325.57|328.63|325.73|328.43|325.53|29
1646061970000|2022-02-28 15:26:10|328.45|325.55|328.24|325.34|328.46|325.56|328.24|325.34|30
1646061980000|2022-02-28 15:26:20|328.22|325.32|327.93|325.03|328.22|325.32|327.92|325.02|24
1646061990000|2022-02-28 15:26:30|327.92|325.02|327.79|324.89|328.01|325.11|327.71|324.81|28
1646062000000|2022-02-28 15:26:40|327.76|324.86|327.57|324.67|327.76|324.86|327.49|324.59|35
1646062010000|2022-02-28 15:26:50|327.58|324.68|327.02|324.12|327.58|324.68|326.92|324.02|33
1646062020000|2022-02-28 15:27:00|327.03|324.13|327.2|324.3|327.22|324.32|326.89|323.99|33
1646062030000|2022-02-28 15:27:10|327.19|324.29|327.32|324.42|327.32|324.42|327.19|324.29|23
1646062040000|2022-02-28 15:27:20|327.33|324.43|327.84|324.94|327.88|324.98|327.33|324.43|29
1646062050000|2022-02-28 15:27:30|327.85|324.95|327.77|324.87|327.85|324.95|327.7|324.8|26
1646062060000|2022-02-28 15:27:40|327.83|324.93|327.95|325.05|327.95|325.05|327.79|324.89|22
1646062070000|2022-02-28 15:27:50|327.94|325.04|327.84|324.94|327.94|325.04|327.74|324.84|22
1646062080000|2022-02-28 15:28:00|327.83|324.93|327.83|324.93|327.83|324.93|327.77|324.87|22
1646062090000|2022-02-28 15:28:10|327.82|324.92|327.72|324.82|327.83|324.93|327.68|324.78|19
1646062100000|2022-02-28 15:28:20|327.69|324.79|327.46|324.56|327.74|324.84|327.43|324.53|25
1646062110000|2022-02-28 15:28:30|327.44|324.54|327.3|324.4|327.5|324.6|327.3|324.4|23
1646062120000|2022-02-28 15:28:40|327.29|324.39|327.47|324.57|327.47|324.57|327.29|324.39|15
1646062130000|2022-02-28 15:28:50|327.46|324.56|327.4|324.5|327.46|324.56|327.4|324.5|22
1646062140000|2022-02-28 15:29:00|327.42|324.52|327.95|325.05|327.95|325.05|327.42|324.52|33
1646062150000|2022-02-28 15:29:10|327.96|325.06|327.88|324.98|328.02|325.12|327.86|324.96|19
1646062160000|2022-02-28 15:29:20|327.86|324.96|327.62|324.72|327.86|324.96|327.62|324.72|25
1646062170000|2022-02-28 15:29:30|327.61|324.71|327.48|324.58|327.64|324.74|327.46|324.56|24
1646062180000|2022-02-28 15:29:40|327.47|324.57|327.51|324.61|327.51|324.61|327.41|324.51|24
1646062190000|2022-02-28 15:29:50|327.49|324.59|327.4|324.5|327.57|324.67|327.4|324.5|16
1646062200000|2022-02-28 15:30:00|327.44|324.54|327.73|324.83|327.73|324.83|327.4|324.5|32
1646062210000|2022-02-28 15:30:10|327.7|324.8|327.59|324.69|327.86|324.96|327.59|324.69|26
1646062220000|2022-02-28 15:30:20|327.57|324.67|327.67|324.77|327.7|324.8|327.54|324.64|23
1646062230000|2022-02-28 15:30:30|327.65|324.75|327.96|325.06|327.96|325.06|327.65|324.75|20
1646062240000|2022-02-28 15:30:40|327.95|325.05|328.2|325.3|328.21|325.31|327.95|325.05|22
1646062250000|2022-02-28 15:30:50|328.22|325.32|328.21|325.31|328.33|325.43|328.1|325.2|30
1646062260000|2022-02-28 15:31:00|328.22|325.32|328.37|325.47|328.37|325.47|328.18|325.28|26
1646062270000|2022-02-28 15:31:10|328.4|325.5|328.44|325.54|328.48|325.58|328.4|325.5|14
1646062280000|2022-02-28 15:31:20|328.45|325.55|328.4|325.5|328.45|325.55|328.29|325.39|20
1646062290000|2022-02-28 15:31:30|328.39|325.49|328.7|325.8|328.7|325.8|328.38|325.48|20
1646062300000|2022-02-28 15:31:40|328.69|325.79|328.91|326.01|328.95|326.05|328.67|325.77|22
1646062310000|2022-02-28 15:31:50|328.92|326.02|328.89|325.99|328.93|326.03|328.79|325.89|19
1646062320000|2022-02-28 15:32:00|328.9|326|329.13|326.23|329.13|326.23|328.89|325.99|20
1646062330000|2022-02-28 15:32:10|329.12|326.22|329.27|326.37|329.27|326.37|329.11|326.21|19
1646062340000|2022-02-28 15:32:20|329.26|326.36|329.43|326.53|329.48|326.58|329.25|326.35|14
1646062350000|2022-02-28 15:32:30|329.32|326.42|329.29|326.39|329.32|326.42|329.22|326.32|25
1646062360000|2022-02-28 15:32:40|329.3|326.4|329.41|326.51|329.43|326.53|329.29|326.39|21
1646062370000|2022-02-28 15:32:50|329.42|326.52|329.43|326.53|329.46|326.56|329.42|326.52|11
1646062380000|2022-02-28 15:33:00|329.42|326.52|329.66|326.76|329.66|326.76|329.42|326.52|19
1646062390000|2022-02-28 15:33:10|329.67|326.77|329.73|326.83|329.82|326.92|329.67|326.77|22
1646062400000|2022-02-28 15:33:20|329.72|326.82|329.73|326.83|329.74|326.84|329.72|326.82|7
1646062410000|2022-02-28 15:33:30|329.74|326.84|329.75|326.85|329.76|326.86|329.72|326.82|9
1646062420000|2022-02-28 15:33:40|329.77|326.87|329.83|326.93|329.84|326.94|329.74|326.84|15
1646062430000|2022-02-28 15:33:50|329.82|326.92|329.92|327.02|329.92|327.02|329.82|326.92|14
1646062440000|2022-02-28 15:34:00|329.91|327.01|330.55|327.65|330.56|327.66|329.91|327.01|29
1646062450000|2022-02-28 15:34:10|330.54|327.64|330.55|327.65|330.56|327.66|330.43|327.53|24
1646062460000|2022-02-28 15:34:20|330.57|327.67|331.25|328.35|331.25|328.35|330.57|327.67|29
1646062470000|2022-02-28 15:34:30|331.26|328.36|329.82|326.92|331.27|328.37|329.77|326.87|34
1646062480000|2022-02-28 15:34:40|329.88|326.98|329.74|326.84|329.92|327.02|329.69|326.79|29
1646062490000|2022-02-28 15:34:50|329.72|326.82|329.99|327.09|329.99|327.09|329.66|326.76|30
1646062500000|2022-02-28 15:35:00|330.01|327.11|329.75|326.85|330.01|327.11|329.64|326.74|30
1646062510000|2022-02-28 15:35:10|329.76|326.86|330.08|327.18|330.09|327.19|329.76|326.86|21
1646062520000|2022-02-28 15:35:20|330.06|327.16|329.54|326.64|330.08|327.18|329.54|326.64|30
1646062530000|2022-02-28 15:35:30|329.52|326.62|329.15|326.25|329.52|326.62|329.15|326.25|32
1646062540000|2022-02-28 15:35:40|329.16|326.26|329.47|326.57|329.48|326.58|329.16|326.26|27
1646062550000|2022-02-28 15:35:50|329.46|326.56|329.67|326.77|329.71|326.81|329.46|326.56|23
1646062560000|2022-02-28 15:36:00|329.68|326.78|329.78|326.88|329.84|326.94|329.6|326.7|25
1646062570000|2022-02-28 15:36:10|329.81|326.91|329.8|326.9|329.93|327.03|329.78|326.88|30
1646062580000|2022-02-28 15:36:20|329.81|326.91|329.71|326.81|329.85|326.95|329.65|326.75|25
1646062590000|2022-02-28 15:36:30|329.73|326.83|329.82|326.92|329.84|326.94|329.73|326.83|21
1646062600000|2022-02-28 15:36:40|329.81|326.91|330.22|327.32|330.22|327.32|329.78|326.88|25
1646062610000|2022-02-28 15:36:50|330.19|327.29|330.34|327.44|330.37|327.47|330.12|327.22|26
1646062620000|2022-02-28 15:37:00|330.3|327.4|330.36|327.46|330.36|327.46|330.29|327.39|13
1646062630000|2022-02-28 15:37:10|330.35|327.45|330.14|327.24|330.35|327.45|330.13|327.23|24
1646062640000|2022-02-28 15:37:20|330.15|327.25|330.26|327.36|330.26|327.36|330.15|327.25|20
1646062650000|2022-02-28 15:37:30|330.23|327.33|330.01|327.11|330.23|327.33|329.98|327.08|29
1646062660000|2022-02-28 15:37:40|329.99|327.09|330.03|327.13|330.03|327.13|329.86|326.96|22
1646062670000|2022-02-28 15:37:50|330.02|327.12|330.04|327.14|330.12|327.22|329.97|327.07|21
1646062680000|2022-02-28 15:38:00|330.05|327.15|330.07|327.17|330.16|327.26|329.99|327.09|26
1646062690000|2022-02-28 15:38:10|330.05|327.15|330.34|327.44|330.34|327.44|330|327.1|29
1646062700000|2022-02-28 15:38:20|330.32|327.42|330.2|327.3|330.32|327.42|330.01|327.11|31
1646062710000|2022-02-28 15:38:30|330.19|327.29|330.03|327.13|330.24|327.34|330.03|327.13|34
1646062720000|2022-02-28 15:38:40|330.04|327.14|330.02|327.12|330.17|327.27|329.95|327.05|30
1646062730000|2022-02-28 15:38:50|330.01|327.11|329.92|327.02|330.01|327.11|329.89|326.99|22
1646062740000|2022-02-28 15:39:00|329.91|327.01|329.86|326.96|329.93|327.03|329.82|326.92|24
1646062750000|2022-02-28 15:39:10|329.87|326.97|329.88|326.98|329.88|326.98|329.73|326.83|23
1646062760000|2022-02-28 15:39:20|329.87|326.97|329.73|326.83|329.87|326.97|329.67|326.77|26
1646062770000|2022-02-28 15:39:30|329.74|326.84|329.76|326.86|329.79|326.89|329.69|326.79|22
1646062780000|2022-02-28 15:39:40|329.75|326.85|329.12|326.22|329.75|326.85|329.12|326.22|28
1646062790000|2022-02-28 15:39:50|329.06|326.16|329.03|326.13|329.25|326.35|328.98|326.08|27
1646062800000|2022-02-28 15:40:00|329.01|326.11|329.21|326.31|329.33|326.43|329.01|326.11|27
1646062810000|2022-02-28 15:40:10|329.22|326.32|329.28|326.38|329.33|326.43|329.16|326.26|28
1646062820000|2022-02-28 15:40:20|329.27|326.37|329.37|326.47|329.38|326.48|329.24|326.34|25
1646062830000|2022-02-28 15:40:30|329.36|326.46|329.63|326.73|329.64|326.74|329.29|326.39|32
1646062840000|2022-02-28 15:40:40|329.62|326.72|329.38|326.48|329.68|326.78|329.35|326.45|22
1646062850000|2022-02-28 15:40:50|329.37|326.47|329.44|326.54|329.45|326.55|329.2|326.3|35
1646062860000|2022-02-28 15:41:00|329.42|326.52|329.46|326.56|329.52|326.62|329.42|326.52|18
1646062870000|2022-02-28 15:41:10|329.52|326.62|329.47|326.57|329.6|326.7|329.47|326.57|24
1646062880000|2022-02-28 15:41:20|329.49|326.59|329.46|326.56|329.59|326.69|329.4|326.5|29
1646062890000|2022-02-28 15:41:30|329.47|326.57|329.36|326.46|329.47|326.57|329.36|326.46|15
1646062900000|2022-02-28 15:41:40|329.35|326.45|329.03|326.13|329.35|326.45|329|326.1|23
1646062910000|2022-02-28 15:41:50|329.02|326.12|328.97|326.07|329.05|326.15|328.92|326.02|19
1646062920000|2022-02-28 15:42:00|328.96|326.06|329.05|326.15|329.05|326.15|328.91|326.01|21
1646062930000|2022-02-28 15:42:10|329.06|326.16|329.09|326.19|329.09|326.19|329|326.1|24
1646062940000|2022-02-28 15:42:20|329.1|326.2|329.02|326.12|329.2|326.3|329.02|326.12|24
1646062950000|2022-02-28 15:42:30|329.03|326.13|329.11|326.21|329.12|326.22|329.01|326.11|15
1646062960000|2022-02-28 15:42:40|329.1|326.2|329.07|326.17|329.13|326.23|329.02|326.12|24
1646062970000|2022-02-28 15:42:50|329.11|326.21|329.1|326.2|329.11|326.21|329.06|326.16|25
1646062980000|2022-02-28 15:43:00|329.09|326.19|329.03|326.13|329.09|326.19|329|326.1|24
1646062990000|2022-02-28 15:43:10|329.04|326.14|329.32|326.42|329.32|326.42|329.03|326.13|18
1646063000000|2022-02-28 15:43:20|329.33|326.43|329.43|326.53|329.45|326.55|329.33|326.43|19
1646063010000|2022-02-28 15:43:30|329.47|326.57|329.41|326.51|329.47|326.57|329.38|326.48|18
1646063020000|2022-02-28 15:43:40|329.42|326.52|329.38|326.48|329.42|326.52|329.31|326.41|25
1646063030000|2022-02-28 15:43:50|329.39|326.49|329.34|326.44|329.39|326.49|329.33|326.43|19
1646063040000|2022-02-28 15:44:00|329.37|326.47|329.19|326.29|329.37|326.47|329.19|326.29|26
1646063050000|2022-02-28 15:44:10|329.2|326.3|329.23|326.33|329.23|326.33|329.16|326.26|22
1646063060000|2022-02-28 15:44:20|329.21|326.31|329.23|326.33|329.25|326.35|329.17|326.27|21
1646063070000|2022-02-28 15:44:30|329.22|326.32|328.95|326.05|329.26|326.36|328.95|326.05|20
1646063080000|2022-02-28 15:44:40|328.96|326.06|328.75|325.85|328.98|326.08|328.75|325.85|32
1646063090000|2022-02-28 15:44:50|328.76|325.86|328.77|325.87|328.82|325.92|328.75|325.85|19
1646063100000|2022-02-28 15:45:00|328.78|325.88|328.76|325.86|328.78|325.88|328.65|325.75|18
1646063110000|2022-02-28 15:45:10|328.77|325.87|328.84|325.94|328.94|326.04|328.73|325.83|32
1646063120000|2022-02-28 15:45:20|328.8|325.9|328.51|325.61|328.8|325.9|328.51|325.61|24
1646063130000|2022-02-28 15:45:30|328.5|325.6|328.38|325.48|328.5|325.6|328.38|325.48|27
1646063140000|2022-02-28 15:45:40|328.39|325.49|328.5|325.6|328.55|325.65|328.38|325.48|24
1646063150000|2022-02-28 15:45:50|328.48|325.58|328.58|325.68|328.62|325.72|328.48|325.58|18
1646063160000|2022-02-28 15:46:00|328.55|325.65|328.61|325.71|328.62|325.72|328.46|325.56|21
1646063170000|2022-02-28 15:46:10|328.6|325.7|328.6|325.7|328.61|325.71|328.54|325.64|16
1646063180000|2022-02-28 15:46:20|328.59|325.69|328.73|325.83|328.74|325.84|328.59|325.69|23
1646063190000|2022-02-28 15:46:30|328.74|325.84|328.76|325.86|328.76|325.86|328.71|325.81|17
1646063200000|2022-02-28 15:46:40|328.77|325.87|328.81|325.91|328.82|325.92|328.7|325.8|25
1646063210000|2022-02-28 15:46:50|328.82|325.92|328.86|325.96|328.92|326.02|328.81|325.91|17
1646063220000|2022-02-28 15:47:00|328.85|325.95|328.82|325.92|328.86|325.96|328.79|325.89|17
1646063230000|2022-02-28 15:47:10|328.79|325.89|328.86|325.96|328.89|325.99|328.78|325.88|22
1646063240000|2022-02-28 15:47:20|328.87|325.97|328.85|325.95|328.87|325.97|328.84|325.94|11
1646063250000|2022-02-28 15:47:30|328.86|325.96|328.99|326.09|329.01|326.11|328.8|325.9|30
1646063260000|2022-02-28 15:47:40|328.98|326.08|329.33|326.43|329.36|326.46|328.98|326.08|24
1646063270000|2022-02-28 15:47:50|329.3|326.4|329.35|326.45|329.4|326.5|329.3|326.4|21
1646063280000|2022-02-28 15:48:00|329.34|326.44|329.36|326.46|329.4|326.5|329.34|326.44|24
1646063290000|2022-02-28 15:48:10|329.39|326.49|329.36|326.46|329.42|326.52|329.36|326.46|19
1646063300000|2022-02-28 15:48:20|329.38|326.48|329.43|326.53|329.43|326.53|329.36|326.46|20
1646063310000|2022-02-28 15:48:30|329.44|326.54|329.8|326.9|329.82|326.92|329.44|326.54|17
1646063320000|2022-02-28 15:48:40|329.81|326.91|329.61|326.71|329.82|326.92|329.61|326.71|14
1646063330000|2022-02-28 15:48:50|329.62|326.72|329.55|326.65|329.62|326.72|329.54|326.64|19
1646063340000|2022-02-28 15:49:00|329.56|326.66|329.67|326.77|329.76|326.86|329.56|326.66|22
1646063350000|2022-02-28 15:49:10|329.66|326.76|329.69|326.79|329.7|326.8|329.6|326.7|19
1646063360000|2022-02-28 15:49:20|329.7|326.8|329.86|326.96|329.86|326.96|329.7|326.8|23
1646063370000|2022-02-28 15:49:30|329.85|326.95|329.9|327|329.91|327.01|329.84|326.94|19
1646063380000|2022-02-28 15:49:40|329.89|326.99|329.83|326.93|329.9|327|329.82|326.92|15
1646063390000|2022-02-28 15:49:50|329.82|326.92|329.86|326.96|329.87|326.97|329.82|326.92|7
1646063400000|2022-02-28 15:50:00|329.85|326.95|329.84|326.94|329.85|326.95|329.78|326.88|17
1646063410000|2022-02-28 15:50:10|329.85|326.95|329.83|326.93|329.91|327.01|329.83|326.93|12
1646063420000|2022-02-28 15:50:20|329.84|326.94|329.91|327.01|329.91|327.01|329.84|326.94|6
1646063430000|2022-02-28 15:50:30|329.88|326.98|329.73|326.83|329.88|326.98|329.73|326.83|20
1646063440000|2022-02-28 15:50:40|329.74|326.84|329.74|326.84|329.75|326.85|329.73|326.83|15
1646063450000|2022-02-28 15:50:50|329.73|326.83|329.63|326.73|329.76|326.86|329.63|326.73|15
1646063460000|2022-02-28 15:51:00|329.6|326.7|329.82|326.92|329.83|326.93|329.58|326.68|22
1646063470000|2022-02-28 15:51:10|329.85|326.95|329.72|326.82|329.85|326.95|329.72|326.82|18
1646063480000|2022-02-28 15:51:20|329.73|326.83|329.77|326.87|329.79|326.89|329.72|326.82|21
1646063490000|2022-02-28 15:51:30|329.75|326.85|329.89|326.99|329.9|327|329.74|326.84|24
1646063500000|2022-02-28 15:51:40|329.9|327|329.96|327.06|329.97|327.07|329.89|326.99|15
1646063510000|2022-02-28 15:51:50|329.97|327.07|330.08|327.18|330.08|327.18|329.95|327.05|18
1646063520000|2022-02-28 15:52:00|330.07|327.17|330.02|327.12|330.24|327.34|330.02|327.12|23
1646063530000|2022-02-28 15:52:10|330.04|327.14|330.13|327.23|330.28|327.38|330.03|327.13|26
1646063540000|2022-02-28 15:52:20|330.12|327.22|330.18|327.28|330.18|327.28|330.08|327.18|22
1646063550000|2022-02-28 15:52:30|330.2|327.3|330.4|327.5|330.44|327.54|330.2|327.3|22
1646063560000|2022-02-28 15:52:40|330.43|327.53|330.58|327.68|330.58|327.68|330.39|327.49|19
1646063570000|2022-02-28 15:52:50|330.59|327.69|330.59|327.69|330.62|327.72|330.53|327.63|13
1646063580000|2022-02-28 15:53:00|330.6|327.7|330.53|327.63|330.69|327.79|330.51|327.61|24
1646063590000|2022-02-28 15:53:10|330.54|327.64|330.35|327.45|330.54|327.64|330.32|327.42|28
1646063600000|2022-02-28 15:53:20|330.38|327.48|330.61|327.71|330.62|327.72|330.38|327.48|26
1646063610000|2022-02-28 15:53:30|330.62|327.72|330.55|327.65|330.81|327.91|330.52|327.62|31
1646063620000|2022-02-28 15:53:40|330.53|327.63|330.43|327.53|330.53|327.63|330.42|327.52|25
1646063630000|2022-02-28 15:53:50|330.42|327.52|330.34|327.44|330.42|327.52|330.29|327.39|24
1646063640000|2022-02-28 15:54:00|330.33|327.43|330.3|327.4|330.34|327.44|330.3|327.4|10
1646063650000|2022-02-28 15:54:10|330.31|327.41|330.22|327.32|330.31|327.41|330.14|327.24|25
1646063660000|2022-02-28 15:54:20|330.21|327.31|330.24|327.34|330.25|327.35|330.2|327.3|21
1646063670000|2022-02-28 15:54:30|330.27|327.37|330.15|327.25|330.32|327.42|330.15|327.25|22
1646063680000|2022-02-28 15:54:40|330.13|327.23|330.04|327.14|330.15|327.25|330.03|327.13|22
1646063690000|2022-02-28 15:54:50|330.03|327.13|329.94|327.04|330.04|327.14|329.87|326.97|27
1646063700000|2022-02-28 15:55:00|329.93|327.03|330.19|327.29|330.19|327.29|329.93|327.03|29
1646063710000|2022-02-28 15:55:10|330.18|327.28|330.26|327.36|330.33|327.43|330.13|327.23|26
1646063720000|2022-02-28 15:55:20|330.25|327.35|330.25|327.35|330.28|327.38|330.24|327.34|20
1646063730000|2022-02-28 15:55:30|330.24|327.34|330.33|327.43|330.36|327.46|330.22|327.32|23
1646063740000|2022-02-28 15:55:40|330.35|327.45|330.42|327.52|330.44|327.54|330.35|327.45|17
1646063750000|2022-02-28 15:55:50|330.41|327.51|330.28|327.38|330.41|327.51|330.26|327.36|24
1646063760000|2022-02-28 15:56:00|330.27|327.37|330.48|327.58|330.48|327.58|330.27|327.37|24
1646063770000|2022-02-28 15:56:10|330.51|327.61|330.81|327.91|330.82|327.92|330.51|327.61|23
1646063780000|2022-02-28 15:56:20|330.82|327.92|330.82|327.92|330.88|327.98|330.81|327.91|22
1646063790000|2022-02-28 15:56:30|330.84|327.94|330.91|328.01|330.92|328.02|330.83|327.93|21
1646063800000|2022-02-28 15:56:40|330.92|328.02|331.16|328.26|331.18|328.28|330.92|328.02|27
1646063810000|2022-02-28 15:56:50|331.15|328.25|330.98|328.08|331.28|328.38|330.97|328.07|27
1646063820000|2022-02-28 15:57:00|330.97|328.07|330.69|327.79|330.99|328.09|330.68|327.78|31
1646063830000|2022-02-28 15:57:10|330.66|327.76|330.51|327.61|330.66|327.76|330.48|327.58|21
1646063840000|2022-02-28 15:57:20|330.5|327.6|330.68|327.78|330.68|327.78|330.37|327.47|27
1646063850000|2022-02-28 15:57:30|330.66|327.76|330.62|327.72|330.7|327.8|330.6|327.7|16
1646063860000|2022-02-28 15:57:40|330.61|327.71|330.35|327.45|330.61|327.71|330.35|327.45|21
1646063870000|2022-02-28 15:57:50|330.36|327.46|330.46|327.56|330.47|327.57|330.36|327.46|19
1646063880000|2022-02-28 15:58:00|330.45|327.55|330.55|327.65|330.55|327.65|330.42|327.52|22
1646063890000|2022-02-28 15:58:10|330.56|327.66|330.59|327.69|330.59|327.69|330.51|327.61|24
1646063900000|2022-02-28 15:58:20|330.58|327.68|330.59|327.69|330.62|327.72|330.57|327.67|18
1646063910000|2022-02-28 15:58:30|330.6|327.7|330.83|327.93|330.9|328|330.6|327.7|25
1646063920000|2022-02-28 15:58:40|330.82|327.92|330.8|327.9|330.92|328.02|330.77|327.87|25
1646063930000|2022-02-28 15:58:50|330.79|327.89|330.98|328.08|330.98|328.08|330.77|327.87|24
1646063940000|2022-02-28 15:59:00|330.99|328.09|330.81|327.91|331|328.1|330.79|327.89|19
1646063950000|2022-02-28 15:59:10|330.8|327.9|330.75|327.85|330.81|327.91|330.66|327.76|18
1646063960000|2022-02-28 15:59:20|330.8|327.9|330.77|327.87|330.85|327.95|330.74|327.84|22
1646063970000|2022-02-28 15:59:30|330.78|327.88|330.75|327.85|330.78|327.88|330.68|327.78|19
1646063980000|2022-02-28 15:59:40|330.74|327.84|330.77|327.87|330.82|327.92|330.74|327.84|16
1646063990000|2022-02-28 15:59:50|330.79|327.89|330.87|327.97|330.87|327.97|330.73|327.83|18
1646064000000|2022-02-28 16:00:00|330.86|327.96|331|328.1|331|328.1|330.85|327.95|16
1646064010000|2022-02-28 16:00:10|330.97|328.07|331.27|328.37|331.27|328.37|330.97|328.07|30
1646064020000|2022-02-28 16:00:20|331.28|328.38|331.12|328.22|331.29|328.39|331.11|328.21|23
1646064030000|2022-02-28 16:00:30|331.13|328.23|331.27|328.37|331.3|328.4|331.13|328.23|24
1646064040000|2022-02-28 16:00:40|331.26|328.36|330.92|328.02|331.28|328.38|330.92|328.02|33
1646064050000|2022-02-28 16:00:50|330.95|328.05|331.03|328.13|331.03|328.13|330.93|328.03|9
1646064060000|2022-02-28 16:01:00|331.02|328.12|330.54|327.64|331.02|328.12|330.54|327.64|26
1646064070000|2022-02-28 16:01:10|330.52|327.62|330.31|327.41|330.52|327.62|330.17|327.27|35
1646064080000|2022-02-28 16:01:20|330.32|327.42|330.54|327.64|330.64|327.74|330.32|327.42|24
1646064090000|2022-02-28 16:01:30|330.55|327.65|330.42|327.52|330.59|327.69|330.42|327.52|21
1646064100000|2022-02-28 16:01:40|330.43|327.53|330.55|327.65|330.55|327.65|330.37|327.47|25
1646064110000|2022-02-28 16:01:50|330.62|327.72|331.08|328.18|331.08|328.18|330.62|327.72|28
1646064120000|2022-02-28 16:02:00|331.11|328.21|331.18|328.28|331.42|328.52|331.09|328.19|32
1646064130000|2022-02-28 16:02:10|331.14|328.24|331.01|328.11|331.16|328.26|330.99|328.09|24
1646064140000|2022-02-28 16:02:20|331|328.1|331.04|328.14|331.07|328.17|330.98|328.08|25
1646064150000|2022-02-28 16:02:30|331.05|328.15|331.33|328.43|331.33|328.43|331.04|328.14|28
1646064160000|2022-02-28 16:02:40|331.32|328.42|331.42|328.52|331.43|328.53|331.23|328.33|24
1646064170000|2022-02-28 16:02:50|331.44|328.54|331.55|328.65|331.58|328.68|331.44|328.54|26
1646064180000|2022-02-28 16:03:00|331.54|328.64|331.71|328.81|331.72|328.82|331.34|328.44|32
1646064190000|2022-02-28 16:03:10|331.72|328.82|332.11|329.21|332.13|329.23|331.72|328.82|31
1646064200000|2022-02-28 16:03:20|332.08|329.18|331.74|328.84|332.15|329.25|331.62|328.72|28
1646064210000|2022-02-28 16:03:30|331.73|328.83|332|329.1|332.13|329.23|331.73|328.83|31
1646064220000|2022-02-28 16:03:40|332.01|329.11|331.78|328.88|332.05|329.15|331.78|328.88|31
1646064230000|2022-02-28 16:03:50|331.77|328.87|331.96|329.06|331.96|329.06|331.61|328.71|30
1646064240000|2022-02-28 16:04:00|331.97|329.07|332.24|329.34|332.3|329.4|331.97|329.07|26
1646064250000|2022-02-28 16:04:10|332.23|329.33|332.18|329.28|332.31|329.41|332.11|329.21|34
1646064260000|2022-02-28 16:04:20|332.19|329.29|332.08|329.18|332.22|329.32|332.05|329.15|25
1646064270000|2022-02-28 16:04:30|332.06|329.16|332.38|329.48|332.38|329.48|332.06|329.16|16
1646064280000|2022-02-28 16:04:40|332.39|329.49|332.49|329.59|332.49|329.59|332.34|329.44|22
1646064290000|2022-02-28 16:04:50|332.48|329.58|332.46|329.56|332.48|329.58|332.35|329.45|21
1646064300000|2022-02-28 16:05:00|332.48|329.58|332.33|329.43|332.52|329.62|332.33|329.43|23
1646064310000|2022-02-28 16:05:10|332.34|329.44|332.18|329.28|332.36|329.46|332.09|329.19|32
1646064320000|2022-02-28 16:05:20|332.24|329.34|332.37|329.47|332.37|329.47|332.11|329.21|26
1646064330000|2022-02-28 16:05:30|332.38|329.48|332.39|329.49|332.43|329.53|332.36|329.46|20
1646064340000|2022-02-28 16:05:40|332.4|329.5|332.26|329.36|332.46|329.56|332.22|329.32|33
1646064350000|2022-02-28 16:05:50|332.27|329.37|332.03|329.13|332.27|329.37|332.03|329.13|16
1646064360000|2022-02-28 16:06:00|332.02|329.12|331.55|328.65|332.02|329.12|331.55|328.65|31
1646064370000|2022-02-28 16:06:10|331.53|328.63|331.18|328.28|331.53|328.63|331.16|328.26|32
1646064380000|2022-02-28 16:06:20|331.19|328.29|331.29|328.39|331.47|328.57|331.19|328.29|29
1646064390000|2022-02-28 16:06:30|331.25|328.35|331.43|328.53|331.57|328.67|331.06|328.16|31
1646064400000|2022-02-28 16:06:40|331.47|328.57|331.41|328.51|331.66|328.76|331.41|328.51|33
1646064410000|2022-02-28 16:06:50|331.44|328.54|331.13|328.23|331.44|328.54|331.12|328.22|28
1646064420000|2022-02-28 16:07:00|331.14|328.24|330.49|327.59|331.15|328.25|330.44|327.54|33
1646064430000|2022-02-28 16:07:10|330.46|327.56|330.68|327.78|330.81|327.91|330.46|327.56|29
1646064440000|2022-02-28 16:07:20|330.67|327.77|330.39|327.49|330.8|327.9|330.35|327.45|30
1646064450000|2022-02-28 16:07:30|330.38|327.48|329.99|327.09|330.41|327.51|329.97|327.07|30
1646064460000|2022-02-28 16:07:40|329.98|327.08|329.97|327.07|330.07|327.17|329.93|327.03|25
1646064470000|2022-02-28 16:07:50|329.96|327.06|330.03|327.13|330.03|327.13|329.96|327.06|26
1646064480000|2022-02-28 16:08:00|330.05|327.15|330.21|327.31|330.24|327.34|330.03|327.13|23
1646064490000|2022-02-28 16:08:10|330.22|327.32|330.12|327.22|330.22|327.32|330.05|327.15|26
1646064500000|2022-02-28 16:08:20|330.1|327.2|330.03|327.13|330.1|327.2|329.94|327.04|22
1646064510000|2022-02-28 16:08:30|330.05|327.15|330.12|327.22|330.15|327.25|330.03|327.13|19
1646064520000|2022-02-28 16:08:40|330.14|327.24|329.96|327.06|330.22|327.32|329.94|327.04|23
1646064530000|2022-02-28 16:08:50|329.97|327.07|329.89|326.99|330.03|327.13|329.89|326.99|28
1646064540000|2022-02-28 16:09:00|329.92|327.02|330.03|327.13|330.03|327.13|329.71|326.81|27
1646064550000|2022-02-28 16:09:10|330.05|327.15|330.27|327.37|330.35|327.45|330.05|327.15|24
1646064560000|2022-02-28 16:09:20|330.25|327.35|330.38|327.48|330.45|327.55|330.21|327.31|25
1646064570000|2022-02-28 16:09:30|330.32|327.42|330.12|327.22|330.32|327.42|330.12|327.22|25
1646064580000|2022-02-28 16:09:40|330.1|327.2|330.01|327.11|330.14|327.24|330.01|327.11|20
1646064590000|2022-02-28 16:09:50|330|327.1|329.91|327.01|330.1|327.2|329.88|326.98|21
1646064600000|2022-02-28 16:10:00|329.95|327.05|329.64|326.74|329.97|327.07|329.63|326.73|27
1646064610000|2022-02-28 16:10:10|329.63|326.73|329.49|326.59|329.64|326.74|329.49|326.59|19
1646064620000|2022-02-28 16:10:20|329.48|326.58|328.98|326.08|329.5|326.6|328.98|326.08|25
1646064630000|2022-02-28 16:10:30|328.95|326.05|328.75|325.85|328.95|326.05|328.72|325.82|19
1646064640000|2022-02-28 16:10:40|328.76|325.86|328.65|325.75|328.77|325.87|328.64|325.74|26
1646064650000|2022-02-28 16:10:50|328.64|325.74|328.51|325.61|328.64|325.74|328.48|325.58|20
1646064660000|2022-02-28 16:11:00|328.5|325.6|328.33|325.43|328.5|325.6|328.3|325.4|24
1646064670000|2022-02-28 16:11:10|328.36|325.46|328.32|325.42|328.4|325.5|328.27|325.37|27
1646064680000|2022-02-28 16:11:20|328.33|325.43|328.56|325.66|328.56|325.66|328.28|325.38|25
1646064690000|2022-02-28 16:11:30|328.55|325.65|328.59|325.69|328.78|325.88|328.55|325.65|26
1646064700000|2022-02-28 16:11:40|328.57|325.67|328.37|325.47|328.57|325.67|328.29|325.39|26
1646064710000|2022-02-28 16:11:50|328.38|325.48|328.75|325.85|328.79|325.89|328.35|325.45|29
1646064720000|2022-02-28 16:12:00|328.71|325.81|329.1|326.2|329.1|326.2|328.7|325.8|23
1646064730000|2022-02-28 16:12:10|329.11|326.21|329.56|326.66|329.56|326.66|329.11|326.21|31
1646064740000|2022-02-28 16:12:20|329.54|326.64|329.19|326.29|329.55|326.65|329.19|326.29|30
1646064750000|2022-02-28 16:12:30|329.23|326.33|329.2|326.3|329.25|326.35|329.19|326.29|19
1646064760000|2022-02-28 16:12:40|329.24|326.34|329.13|326.23|329.27|326.37|329.12|326.22|23
1646064770000|2022-02-28 16:12:50|329.16|326.26|329.3|326.4|329.34|326.44|329.16|326.26|20
1646064780000|2022-02-28 16:13:00|329.32|326.42|329.49|326.59|329.5|326.6|329.32|326.42|22
1646064790000|2022-02-28 16:13:10|329.48|326.58|328.39|325.49|329.5|326.6|328.37|325.47|28
1646064800000|2022-02-28 16:13:20|328.4|325.5|328.32|325.42|328.41|325.51|328.21|325.31|31
1646064810000|2022-02-28 16:13:30|328.31|325.41|328.29|325.39|328.32|325.42|328.21|325.31|24
1646064820000|2022-02-28 16:13:40|328.28|325.38|328.24|325.34|328.28|325.38|328.2|325.3|17
1646064830000|2022-02-28 16:13:50|328.28|325.38|328.18|325.28|328.29|325.39|328.17|325.27|20
1646064840000|2022-02-28 16:14:00|328.22|325.32|328.32|325.42|328.32|325.42|328.18|325.28|18
1646064850000|2022-02-28 16:14:10|328.34|325.44|327.94|325.04|328.39|325.49|327.88|324.98|26
1646064860000|2022-02-28 16:14:20|327.8|324.9|327.72|324.82|327.87|324.97|327.72|324.82|26
1646064870000|2022-02-28 16:14:30|327.73|324.83|327.71|324.81|327.74|324.84|327.69|324.79|20
1646064880000|2022-02-28 16:14:40|327.69|324.79|327.74|324.84|327.78|324.88|327.69|324.79|13
1646064890000|2022-02-28 16:14:50|327.75|324.85|327.7|324.8|327.77|324.87|327.67|324.77|21
1646064900000|2022-02-28 16:15:00|327.71|324.81|327.96|325.06|327.97|325.07|327.7|324.8|23
1646064910000|2022-02-28 16:15:10|327.95|325.05|327.95|325.05|328.06|325.16|327.95|325.05|20
1646064920000|2022-02-28 16:15:20|327.96|325.06|327.75|324.85|327.96|325.06|327.74|324.84|28
1646064930000|2022-02-28 16:15:30|327.76|324.86|327.75|324.85|327.8|324.9|327.75|324.85|11
1646064940000|2022-02-28 16:15:40|327.73|324.83|327.61|324.71|327.73|324.83|327.61|324.71|13
1646064950000|2022-02-28 16:15:50|327.63|324.73|327.63|324.73|327.63|324.73|327.6|324.7|18
1646064960000|2022-02-28 16:16:00|327.64|324.74|327.26|324.36|327.64|324.74|327.23|324.33|22
1646064970000|2022-02-28 16:16:10|327.23|324.33|327.23|324.33|327.34|324.44|327.21|324.31|27
1646064980000|2022-02-28 16:16:20|327.22|324.32|327.24|324.34|327.3|324.4|327.22|324.32|12
1646064990000|2022-02-28 16:16:30|327.23|324.33|327.39|324.49|327.41|324.51|327.23|324.33|18
1646065000000|2022-02-28 16:16:40|327.36|324.46|327.3|324.4|327.39|324.49|327.3|324.4|16
1646065010000|2022-02-28 16:16:50|327.29|324.39|327.49|324.59|327.54|324.64|327.29|324.39|26
1646065020000|2022-02-28 16:17:00|327.48|324.58|327.49|324.59|327.53|324.63|327.47|324.57|26
1646065030000|2022-02-28 16:17:10|327.48|324.58|327.45|324.55|327.5|324.6|327.41|324.51|18
1646065040000|2022-02-28 16:17:20|327.44|324.54|327.45|324.55|327.46|324.56|327.43|324.53|15
1646065050000|2022-02-28 16:17:30|327.46|324.56|327.48|324.58|327.5|324.6|327.45|324.55|12
1646065060000|2022-02-28 16:17:40|327.49|324.59|327.81|324.91|327.81|324.91|327.49|324.59|26
1646065070000|2022-02-28 16:17:50|327.78|324.88|327.87|324.97|327.89|324.99|327.78|324.88|24
1646065080000|2022-02-28 16:18:00|327.88|324.98|327.96|325.06|327.98|325.08|327.84|324.94|25
1646065090000|2022-02-28 16:18:10|327.97|325.07|328.1|325.2|328.2|325.3|327.97|325.07|24
1646065100000|2022-02-28 16:18:20|328.11|325.21|328.32|325.42|328.34|325.44|328.11|325.21|26
1646065110000|2022-02-28 16:18:30|328.33|325.43|328.57|325.67|328.59|325.69|328.33|325.43|16
1646065120000|2022-02-28 16:18:40|328.58|325.68|328.27|325.37|328.58|325.68|328.25|325.35|29
1646065130000|2022-02-28 16:18:50|328.26|325.36|327.92|325.02|328.28|325.38|327.92|325.02|29
1646065140000|2022-02-28 16:19:00|327.91|325.01|327.84|324.94|327.95|325.05|327.8|324.9|23
1646065150000|2022-02-28 16:19:10|327.81|324.91|327.87|324.97|327.88|324.98|327.75|324.85|23
1646065160000|2022-02-28 16:19:20|327.85|324.95|328.42|325.52|328.42|325.52|327.85|324.95|28
1646065170000|2022-02-28 16:19:30|328.39|325.49|328.34|325.44|328.39|325.49|328.27|325.37|19
1646065180000|2022-02-28 16:19:40|328.33|325.43|328.2|325.3|328.33|325.43|328.17|325.27|21
1646065190000|2022-02-28 16:19:50|328.19|325.29|328.31|325.41|328.32|325.42|328.18|325.28|24
1646065200000|2022-02-28 16:20:00|328.32|325.42|328.42|325.52|328.44|325.54|328.32|325.42|20
1646065210000|2022-02-28 16:20:10|328.43|325.53|328.19|325.29|328.46|325.56|328.19|325.29|20
1646065220000|2022-02-28 16:20:20|328.2|325.3|328.02|325.12|328.21|325.31|328.01|325.11|21
1646065230000|2022-02-28 16:20:30|327.99|325.09|327.98|325.08|327.99|325.09|327.89|324.99|16
1646065240000|2022-02-28 16:20:40|328.01|325.11|328|325.1|328.02|325.12|327.83|324.93|21
1646065250000|2022-02-28 16:20:50|328.01|325.11|328.22|325.32|328.22|325.32|328.01|325.11|21
1646065260000|2022-02-28 16:21:00|328.21|325.31|328.2|325.3|328.23|325.33|328.16|325.26|17
1646065270000|2022-02-28 16:21:10|328.19|325.29|328.16|325.26|328.21|325.31|328.14|325.24|14
1646065280000|2022-02-28 16:21:20|328.17|325.27|328.15|325.25|328.27|325.37|328.15|325.25|15
1646065290000|2022-02-28 16:21:30|328.13|325.23|328.12|325.22|328.17|325.27|328.11|325.21|19
1646065300000|2022-02-28 16:21:40|328.16|325.26|328.24|325.34|328.28|325.38|328.15|325.25|10
1646065310000|2022-02-28 16:21:50|328.25|325.35|328.18|325.28|328.25|325.35|328.18|325.28|10
1646065320000|2022-02-28 16:22:00|328.17|325.27|328.19|325.29|328.21|325.31|328.17|325.27|11
1646065330000|2022-02-28 16:22:10|328.16|325.26|328.01|325.11|328.16|325.26|328.01|325.11|20
1646065340000|2022-02-28 16:22:20|327.99|325.09|327.95|325.05|328.02|325.12|327.9|325|24
1646065350000|2022-02-28 16:22:30|327.97|325.07|328.13|325.23|328.14|325.24|327.96|325.06|22
1646065360000|2022-02-28 16:22:40|328.12|325.22|328.18|325.28|328.18|325.28|328.12|325.22|9
1646065370000|2022-02-28 16:22:50|328.16|325.26|328.17|325.27|328.21|325.31|328.16|325.26|12
1646065380000|2022-02-28 16:23:00|328.16|325.26|328.34|325.44|328.37|325.47|328.16|325.26|24
1646065390000|2022-02-28 16:23:10|328.32|325.42|328.4|325.5|328.41|325.51|328.26|325.36|14
1646065400000|2022-02-28 16:23:20|328.41|325.51|328.38|325.48|328.41|325.51|328.35|325.45|12
1646065410000|2022-02-28 16:23:30|328.36|325.46|328.51|325.61|328.51|325.61|328.36|325.46|25
1646065420000|2022-02-28 16:23:40|328.52|325.62|328.73|325.83|328.74|325.84|328.47|325.57|16
1646065430000|2022-02-28 16:23:50|328.8|325.9|328.98|326.08|329.01|326.11|328.8|325.9|23
1646065440000|2022-02-28 16:24:00|328.97|326.07|328.91|326.01|328.97|326.07|328.83|325.93|23
1646065450000|2022-02-28 16:24:10|328.9|326|328.91|326.01|328.93|326.03|328.88|325.98|13
1646065460000|2022-02-28 16:24:20|328.92|326.02|329.19|326.29|329.19|326.29|328.92|326.02|22
1646065470000|2022-02-28 16:24:30|329.2|326.3|329.16|326.26|329.22|326.32|329.07|326.17|20
1646065480000|2022-02-28 16:24:40|329.23|326.33|329.35|326.45|329.4|326.5|329.23|326.33|24
1646065490000|2022-02-28 16:24:50|329.36|326.46|329.23|326.33|329.37|326.47|329.23|326.33|21
1646065500000|2022-02-28 16:25:00|329.25|326.35|329.11|326.21|329.28|326.38|329.11|326.21|29
1646065510000|2022-02-28 16:25:10|329.09|326.19|328.98|326.08|329.14|326.24|328.93|326.03|25
1646065520000|2022-02-28 16:25:20|328.97|326.07|329.37|326.47|329.39|326.49|328.97|326.07|28
1646065530000|2022-02-28 16:25:30|329.38|326.48|329.45|326.55|329.45|326.55|329.34|326.44|18
1646065540000|2022-02-28 16:25:40|329.44|326.54|329.38|326.48|329.46|326.56|329.34|326.44|24
1646065550000|2022-02-28 16:25:50|329.36|326.46|329.49|326.59|329.51|326.61|329.33|326.43|19
1646065560000|2022-02-28 16:26:00|329.48|326.58|329.4|326.5|329.54|326.64|329.4|326.5|16
1646065570000|2022-02-28 16:26:10|329.39|326.49|329.47|326.57|329.47|326.57|329.39|326.49|14
1646065580000|2022-02-28 16:26:20|329.46|326.56|329.5|326.6|329.55|326.65|329.41|326.51|19
1646065590000|2022-02-28 16:26:30|329.49|326.59|329.79|326.89|329.79|326.89|329.49|326.59|18
1646065600000|2022-02-28 16:26:40|329.84|326.94|330.06|327.16|330.14|327.24|329.81|326.91|34
1646065610000|2022-02-28 16:26:50|329.95|327.05|329.75|326.85|330.03|327.13|329.71|326.81|27
1646065620000|2022-02-28 16:27:00|329.74|326.84|329.8|326.9|329.94|327.04|329.74|326.84|20
1646065630000|2022-02-28 16:27:10|329.79|326.89|329.72|326.82|329.85|326.95|329.67|326.77|27
1646065640000|2022-02-28 16:27:20|329.73|326.83|329.65|326.75|329.75|326.85|329.65|326.75|29
1646065650000|2022-02-28 16:27:30|329.63|326.73|329.44|326.54|329.63|326.73|329.39|326.49|24
1646065660000|2022-02-28 16:27:40|329.42|326.52|329.27|326.37|329.42|326.52|329.21|326.31|25
1646065670000|2022-02-28 16:27:50|329.28|326.38|329.48|326.58|329.49|326.59|329.28|326.38|17
1646065680000|2022-02-28 16:28:00|329.47|326.57|329.56|326.66|329.59|326.69|329.47|326.57|23
1646065690000|2022-02-28 16:28:10|329.54|326.64|329.51|326.61|329.6|326.7|329.46|326.56|28
1646065700000|2022-02-28 16:28:20|329.52|326.62|329.73|326.83|329.73|326.83|329.48|326.58|27
1646065710000|2022-02-28 16:28:30|329.76|326.86|329.76|326.86|329.77|326.87|329.74|326.84|16
1646065720000|2022-02-28 16:28:40|329.75|326.85|329.63|326.73|329.75|326.85|329.57|326.67|28
1646065730000|2022-02-28 16:28:50|329.61|326.71|329.7|326.8|329.7|326.8|329.6|326.7|10
1646065740000|2022-02-28 16:29:00|329.71|326.81|329.58|326.68|329.75|326.85|329.58|326.68|26
1646065750000|2022-02-28 16:29:10|329.57|326.67|329.55|326.65|329.64|326.74|329.55|326.65|25
1646065760000|2022-02-28 16:29:20|329.53|326.63|329.18|326.28|329.56|326.66|329.1|326.2|30
1646065770000|2022-02-28 16:29:30|329.19|326.29|329.19|326.29|329.38|326.48|329.18|326.28|27
1646065780000|2022-02-28 16:29:40|329.21|326.31|329.15|326.25|329.22|326.32|329.12|326.22|22
1646065790000|2022-02-28 16:29:50|329.14|326.24|329.1|326.2|329.15|326.25|329.08|326.18|20
1646065800000|2022-02-28 16:30:00|329.12|326.22|329.14|326.24|329.19|326.29|329.11|326.21|20
1646065810000|2022-02-28 16:30:10|329.1|326.2|329.03|326.13|329.13|326.23|329.03|326.13|19
1646065820000|2022-02-28 16:30:20|329.02|326.12|329.02|326.12|329.07|326.17|328.97|326.07|17
1646065830000|2022-02-28 16:30:30|329.03|326.13|329.34|326.44|329.35|326.45|329.03|326.13|21
1646065840000|2022-02-28 16:30:40|329.36|326.46|329.35|326.45|329.46|326.56|329.35|326.45|17
1646065850000|2022-02-28 16:30:50|329.36|326.46|329.48|326.58|329.49|326.59|329.35|326.45|15
1646065860000|2022-02-28 16:31:00|329.5|326.6|329.61|326.71|329.61|326.71|329.49|326.59|21
1646065870000|2022-02-28 16:31:10|329.63|326.73|329.69|326.79|329.79|326.89|329.63|326.73|24
1646065880000|2022-02-28 16:31:20|329.7|326.8|329.69|326.79|329.74|326.84|329.69|326.79|13
1646065890000|2022-02-28 16:31:30|329.72|326.82|329.62|326.72|329.72|326.82|329.62|326.72|17
1646065900000|2022-02-28 16:31:40|329.63|326.73|329.52|326.62|329.65|326.75|329.51|326.61|15
1646065910000|2022-02-28 16:31:50|329.51|326.61|329.26|326.36|329.51|326.61|329.26|326.36|28
1646065920000|2022-02-28 16:32:00|329.25|326.35|329.14|326.24|329.32|326.42|329.14|326.24|22
1646065930000|2022-02-28 16:32:10|329.13|326.23|329.15|326.25|329.23|326.33|329.13|326.23|12
1646065940000|2022-02-28 16:32:20|329.14|326.24|329.07|326.17|329.19|326.29|329.01|326.11|20
1646065950000|2022-02-28 16:32:30|329.09|326.19|329.18|326.28|329.2|326.3|329.08|326.18|22
1646065960000|2022-02-28 16:32:40|329.17|326.27|329.13|326.23|329.24|326.34|329.13|326.23|23
1646065970000|2022-02-28 16:32:50|329.12|326.22|329.14|326.24|329.16|326.26|329.09|326.19|24
1646065980000|2022-02-28 16:33:00|329.13|326.23|329.18|326.28|329.2|326.3|329.11|326.21|20
1646065990000|2022-02-28 16:33:10|329.2|326.3|329.19|326.29|329.2|326.3|329.08|326.18|26
1646066000000|2022-02-28 16:33:20|329.18|326.28|329.09|326.19|329.19|326.29|329.09|326.19|24
1646066010000|2022-02-28 16:33:30|329.08|326.18|328.86|325.96|329.1|326.2|328.86|325.96|19
1646066020000|2022-02-28 16:33:40|328.81|325.91|328.72|325.82|328.83|325.93|328.69|325.79|27
1646066030000|2022-02-28 16:33:50|328.71|325.81|328.71|325.81|328.73|325.83|328.65|325.75|26
1646066040000|2022-02-28 16:34:00|328.7|325.8|328.79|325.89|328.79|325.89|328.65|325.75|13
1646066050000|2022-02-28 16:34:10|328.78|325.88|329.02|326.12|329.02|326.12|328.78|325.88|19
1646066060000|2022-02-28 16:34:20|329.01|326.11|328.92|326.02|329.02|326.12|328.85|325.95|18
1646066070000|2022-02-28 16:34:30|328.91|326.01|328.91|326.01|328.95|326.05|328.88|325.98|15
1646066080000|2022-02-28 16:34:40|328.94|326.04|328.92|326.02|328.98|326.08|328.8|325.9|27
1646066090000|2022-02-28 16:34:50|328.88|325.98|328.71|325.81|328.88|325.98|328.7|325.8|32
1646066100000|2022-02-28 16:35:00|328.68|325.78|328.59|325.69|328.68|325.78|328.58|325.68|29
1646066110000|2022-02-28 16:35:10|328.6|325.7|328.49|325.59|328.6|325.7|328.49|325.59|23
1646066120000|2022-02-28 16:35:20|328.48|325.58|328.52|325.62|328.62|325.72|328.43|325.53|25
1646066130000|2022-02-28 16:35:30|328.53|325.63|328.46|325.56|328.58|325.68|328.31|325.41|27
1646066140000|2022-02-28 16:35:40|328.49|325.59|328.46|325.56|328.51|325.61|328.46|325.56|16
1646066150000|2022-02-28 16:35:50|328.45|325.55|328.66|325.76|328.72|325.82|328.45|325.55|26
1646066160000|2022-02-28 16:36:00|328.67|325.77|328.82|325.92|328.82|325.92|328.67|325.77|24
1646066170000|2022-02-28 16:36:10|328.81|325.91|328.94|326.04|329|326.1|328.81|325.91|29
1646066180000|2022-02-28 16:36:20|328.91|326.01|328.88|325.98|328.94|326.04|328.82|325.92|31
1646066190000|2022-02-28 16:36:30|328.89|325.99|329.12|326.22|329.23|326.33|328.88|325.98|27
1646066200000|2022-02-28 16:36:40|329.11|326.21|328.87|325.97|329.11|326.21|328.87|325.97|23
1646066210000|2022-02-28 16:36:50|328.86|325.96|328.83|325.93|328.91|326.01|328.73|325.83|30
1646066220000|2022-02-28 16:37:00|328.82|325.92|328.92|326.02|328.95|326.05|328.79|325.89|19
1646066230000|2022-02-28 16:37:10|328.91|326.01|328.81|325.91|328.91|326.01|328.8|325.9|21
1646066240000|2022-02-28 16:37:20|328.8|325.9|328.88|325.98|328.89|325.99|328.8|325.9|19
1646066250000|2022-02-28 16:37:30|328.93|326.03|328.87|325.97|328.99|326.09|328.86|325.96|22
1646066260000|2022-02-28 16:37:40|328.86|325.96|328.94|326.04|328.95|326.05|328.86|325.96|17
1646066270000|2022-02-28 16:37:50|328.93|326.03|328.9|326|328.95|326.05|328.87|325.97|20
1646066280000|2022-02-28 16:38:00|328.91|326.01|328.94|326.04|329.01|326.11|328.87|325.97|26
1646066290000|2022-02-28 16:38:10|328.92|326.02|328.88|325.98|328.94|326.04|328.73|325.83|27
1646066300000|2022-02-28 16:38:20|328.83|325.93|328.95|326.05|328.95|326.05|328.82|325.92|15
1646066310000|2022-02-28 16:38:30|329.02|326.12|328.98|326.08|329.1|326.2|328.93|326.03|31
1646066320000|2022-02-28 16:38:40|328.99|326.09|329.07|326.17|329.08|326.18|328.96|326.06|16
1646066330000|2022-02-28 16:38:50|329.06|326.16|328.53|325.63|329.06|326.16|328.49|325.59|24
1646066340000|2022-02-28 16:39:00|328.54|325.64|328.7|325.8|328.71|325.81|328.54|325.64|15
1646066350000|2022-02-28 16:39:10|328.69|325.79|328.89|325.99|328.89|325.99|328.69|325.79|25
1646066360000|2022-02-28 16:39:20|328.91|326.01|329.06|326.16|329.15|326.25|328.91|326.01|28
1646066370000|2022-02-28 16:39:30|329.07|326.17|328.92|326.02|329.08|326.18|328.9|326|24
1646066380000|2022-02-28 16:39:40|328.91|326.01|328.93|326.03|328.98|326.08|328.91|326.01|14
1646066390000|2022-02-28 16:39:50|328.92|326.02|328.91|326.01|328.96|326.06|328.85|325.95|20
1646066400000|2022-02-28 16:40:00|328.9|326|328.87|325.97|328.91|326.01|328.86|325.96|18
1646066410000|2022-02-28 16:40:10|328.89|325.99|328.88|325.98|328.97|326.07|328.85|325.95|19
1646066420000|2022-02-28 16:40:20|328.85|325.95|328.96|326.06|329.01|326.11|328.8|325.9|20
1646066430000|2022-02-28 16:40:30|328.95|326.05|328.97|326.07|329.02|326.12|328.95|326.05|18
1646066440000|2022-02-28 16:40:40|328.95|326.05|328.93|326.03|328.97|326.07|328.83|325.93|24
1646066450000|2022-02-28 16:40:50|328.96|326.06|329.06|326.16|329.09|326.19|328.92|326.02|18
1646066460000|2022-02-28 16:41:00|329.07|326.17|329.32|326.42|329.34|326.44|329.07|326.17|25
1646066470000|2022-02-28 16:41:10|329.23|326.33|329.32|326.42|329.32|326.42|329.22|326.32|21
1646066480000|2022-02-28 16:41:20|329.33|326.43|329.35|326.45|329.35|326.45|329.28|326.38|24
1646066490000|2022-02-28 16:41:30|329.34|326.44|329.24|326.34|329.36|326.46|329.24|326.34|13
1646066500000|2022-02-28 16:41:40|329.23|326.33|329.3|326.4|329.3|326.4|329.23|326.33|16
1646066510000|2022-02-28 16:41:50|329.27|326.37|329.41|326.51|329.46|326.56|329.25|326.35|10
1646066520000|2022-02-28 16:42:00|329.4|326.5|329.49|326.59|329.64|326.74|329.4|326.5|26
1646066530000|2022-02-28 16:42:10|329.5|326.6|329.38|326.48|329.58|326.68|329.32|326.42|31
1646066540000|2022-02-28 16:42:20|329.36|326.46|329.41|326.51|329.48|326.58|329.34|326.44|21
1646066550000|2022-02-28 16:42:30|329.4|326.5|329.3|326.4|329.41|326.51|329.3|326.4|25
1646066560000|2022-02-28 16:42:40|329.33|326.43|329.16|326.26|329.33|326.43|329.15|326.25|27
1646066570000|2022-02-28 16:42:50|329.19|326.29|329.3|326.4|329.32|326.42|329.17|326.27|26
1646066580000|2022-02-28 16:43:00|329.34|326.44|329.17|326.27|329.34|326.44|329.12|326.22|29
1646066590000|2022-02-28 16:43:10|329.18|326.28|329.2|326.3|329.23|326.33|329.13|326.23|30
1646066600000|2022-02-28 16:43:20|329.24|326.34|329.22|326.32|329.28|326.38|329.09|326.19|24
1646066610000|2022-02-28 16:43:30|329.23|326.33|329.28|326.38|329.34|326.44|329.22|326.32|15
1646066620000|2022-02-28 16:43:40|329.34|326.44|329.25|326.35|329.34|326.44|329.25|326.35|15
1646066630000|2022-02-28 16:43:50|329.24|326.34|329.23|326.33|329.34|326.44|329.18|326.28|21
1646066640000|2022-02-28 16:44:00|329.25|326.35|329.27|326.37|329.27|326.37|329.21|326.31|20
1646066650000|2022-02-28 16:44:10|329.29|326.39|329.35|326.45|329.38|326.48|329.29|326.39|23
1646066660000|2022-02-28 16:44:20|329.36|326.46|329.35|326.45|329.37|326.47|329.33|326.43|12
1646066670000|2022-02-28 16:44:30|329.33|326.43|329.34|326.44|329.37|326.47|329.3|326.4|21
1646066680000|2022-02-28 16:44:40|329.31|326.41|329.27|326.37|329.31|326.41|329.26|326.36|19
1646066690000|2022-02-28 16:44:50|329.26|326.36|329.17|326.27|329.26|326.36|329.11|326.21|31
1646066700000|2022-02-28 16:45:00|329.15|326.25|329.32|326.42|329.33|326.43|329.15|326.25|24
1646066710000|2022-02-28 16:45:10|329.31|326.41|329.03|326.13|329.31|326.41|329.03|326.13|27
1646066720000|2022-02-28 16:45:20|329.02|326.12|328.92|326.02|329.07|326.17|328.89|325.99|28
1646066730000|2022-02-28 16:45:30|328.91|326.01|328.79|325.89|328.91|326.01|328.77|325.87|26
1646066740000|2022-02-28 16:45:40|328.78|325.88|328.88|325.98|328.92|326.02|328.77|325.87|16
1646066750000|2022-02-28 16:45:50|328.87|325.97|328.81|325.91|328.9|326|328.81|325.91|16
1646066760000|2022-02-28 16:46:00|328.82|325.92|328.84|325.94|328.94|326.04|328.81|325.91|28
1646066770000|2022-02-28 16:46:10|328.85|325.95|328.81|325.91|328.9|326|328.79|325.89|26
1646066780000|2022-02-28 16:46:20|328.84|325.94|328.75|325.85|328.84|325.94|328.75|325.85|18
1646066790000|2022-02-28 16:46:30|328.76|325.86|328.65|325.75|328.76|325.86|328.62|325.72|27
1646066800000|2022-02-28 16:46:40|328.66|325.76|328.56|325.66|328.66|325.76|328.52|325.62|19
1646066810000|2022-02-28 16:46:50|328.55|325.65|328.42|325.52|328.56|325.66|328.42|325.52|21
1646066820000|2022-02-28 16:47:00|328.43|325.53|328.4|325.5|328.48|325.58|328.39|325.49|30
1646066830000|2022-02-28 16:47:10|328.39|325.49|328.26|325.36|328.43|325.53|328.22|325.32|29
1646066840000|2022-02-28 16:47:20|328.24|325.34|328.09|325.19|328.24|325.34|328.02|325.12|30
1646066850000|2022-02-28 16:47:30|328.11|325.21|327.91|325.01|328.11|325.21|327.85|324.95|26
1646066860000|2022-02-28 16:47:40|327.86|324.96|327.83|324.93|327.89|324.99|327.76|324.86|30
1646066870000|2022-02-28 16:47:50|327.81|324.91|327.79|324.89|327.98|325.08|327.75|324.85|27
1646066880000|2022-02-28 16:48:00|327.76|324.86|327.17|324.27|327.79|324.89|327.17|324.27|34
1646066890000|2022-02-28 16:48:10|327.21|324.31|327.25|324.35|327.3|324.4|327.18|324.28|29
1646066900000|2022-02-28 16:48:20|327.24|324.34|327.1|324.2|327.27|324.37|327.06|324.16|36
1646066910000|2022-02-28 16:48:30|327.11|324.21|327.09|324.19|327.18|324.28|327.03|324.13|31
1646066920000|2022-02-28 16:48:40|327.1|324.2|327.19|324.29|327.27|324.37|327.04|324.14|25
1646066930000|2022-02-28 16:48:50|327.2|324.3|327.32|324.42|327.33|324.43|327.19|324.29|22
1646066940000|2022-02-28 16:49:00|327.34|324.44|327.66|324.76|327.76|324.86|327.34|324.44|24
1646066950000|2022-02-28 16:49:10|327.65|324.75|327.55|324.65|327.68|324.78|327.54|324.64|23
1646066960000|2022-02-28 16:49:20|327.59|324.69|327.87|324.97|327.87|324.97|327.59|324.69|23
1646066970000|2022-02-28 16:49:30|327.88|324.98|327.73|324.83|327.92|325.02|327.7|324.8|20
1646066980000|2022-02-28 16:49:40|327.69|324.79|327.61|324.71|327.76|324.86|327.58|324.68|24
1646066990000|2022-02-28 16:49:50|327.62|324.72|327.58|324.68|327.63|324.73|327.55|324.65|19
1646067000000|2022-02-28 16:50:00|327.59|324.69|327.56|324.66|327.64|324.74|327.55|324.65|22
1646067010000|2022-02-28 16:50:10|327.55|324.65|327.3|324.4|327.6|324.7|327.27|324.37|29
1646067020000|2022-02-28 16:50:20|327.31|324.41|327.5|324.6|327.51|324.61|327.31|324.41|18
1646067030000|2022-02-28 16:50:30|327.52|324.62|327.54|324.64|327.56|324.66|327.48|324.58|23
1646067040000|2022-02-28 16:50:40|327.53|324.63|327.29|324.39|327.53|324.63|327.28|324.38|21
1646067050000|2022-02-28 16:50:50|327.27|324.37|327.29|324.39|327.31|324.41|327.21|324.31|19
1646067060000|2022-02-28 16:51:00|327.26|324.36|327.29|324.39|327.36|324.46|327.25|324.35|21
1646067070000|2022-02-28 16:51:10|327.3|324.4|327.46|324.56|327.47|324.57|327.29|324.39|23
1646067080000|2022-02-28 16:51:20|327.51|324.61|327.48|324.58|327.57|324.67|327.46|324.56|25
1646067090000|2022-02-28 16:51:30|327.47|324.57|327.38|324.48|327.55|324.65|327.38|324.48|27
1646067100000|2022-02-28 16:51:40|327.39|324.49|327.41|324.51|327.43|324.53|327.39|324.49|12
1646067110000|2022-02-28 16:51:50|327.4|324.5|327.36|324.46|327.4|324.5|327.33|324.43|22
1646067120000|2022-02-28 16:52:00|327.41|324.51|327.47|324.57|327.53|324.63|327.41|324.51|24
1646067130000|2022-02-28 16:52:10|327.48|324.58|327.91|325.01|327.93|325.03|327.48|324.58|21
1646067140000|2022-02-28 16:52:20|327.92|325.02|327.62|324.72|327.96|325.06|327.6|324.7|29
1646067150000|2022-02-28 16:52:30|327.61|324.71|327.63|324.73|327.63|324.73|327.57|324.67|13
1646067160000|2022-02-28 16:52:40|327.61|324.71|327.75|324.85|327.75|324.85|327.61|324.71|22
1646067170000|2022-02-28 16:52:50|327.72|324.82|327.64|324.74|327.78|324.88|327.63|324.73|19
1646067180000|2022-02-28 16:53:00|327.66|324.76|327.69|324.79|327.78|324.88|327.64|324.74|22
1646067190000|2022-02-28 16:53:10|327.73|324.83|327.77|324.87|327.78|324.88|327.7|324.8|20
1646067200000|2022-02-28 16:53:20|327.78|324.88|327.9|325|327.9|325|327.78|324.88|8
1646067210000|2022-02-28 16:53:30|327.89|324.99|327.74|324.84|327.89|324.99|327.71|324.81|26
1646067220000|2022-02-28 16:53:40|327.75|324.85|327.97|325.07|327.97|325.07|327.75|324.85|24
1646067230000|2022-02-28 16:53:50|328|325.1|328.13|325.23|328.13|325.23|327.98|325.08|22
1646067240000|2022-02-28 16:54:00|328.14|325.24|327.86|324.96|328.14|325.24|327.86|324.96|30
1646067250000|2022-02-28 16:54:10|327.87|324.97|327.75|324.85|327.87|324.97|327.73|324.83|22
1646067260000|2022-02-28 16:54:20|327.74|324.84|327.79|324.89|327.83|324.93|327.74|324.84|15
1646067270000|2022-02-28 16:54:30|327.8|324.9|327.79|324.89|327.92|325.02|327.76|324.86|24
1646067280000|2022-02-28 16:54:40|327.78|324.88|327.69|324.79|327.79|324.89|327.61|324.71|28
1646067290000|2022-02-28 16:54:50|327.7|324.8|327.73|324.83|327.75|324.85|327.66|324.76|21
1646067300000|2022-02-28 16:55:00|327.74|324.84|327.91|325.01|327.91|325.01|327.68|324.78|30
1646067310000|2022-02-28 16:55:10|327.92|325.02|328.11|325.21|328.12|325.22|327.92|325.02|24
1646067320000|2022-02-28 16:55:20|328.1|325.2|327.97|325.07|328.11|325.21|327.97|325.07|26
1646067330000|2022-02-28 16:55:30|327.99|325.09|327.98|325.08|328.1|325.2|327.93|325.03|27
1646067340000|2022-02-28 16:55:40|327.99|325.09|327.92|325.02|328.09|325.19|327.92|325.02|18
1646067350000|2022-02-28 16:55:50|327.93|325.03|328.02|325.12|328.04|325.14|327.93|325.03|9
1646067360000|2022-02-28 16:56:00|328.01|325.11|327.92|325.02|328.02|325.12|327.86|324.96|22
1646067370000|2022-02-28 16:56:10|327.91|325.01|328.01|325.11|328.02|325.12|327.9|325|22
1646067380000|2022-02-28 16:56:20|328|325.1|328.07|325.17|328.07|325.17|328|325.1|17
1646067390000|2022-02-28 16:56:30|328.08|325.18|328.18|325.28|328.19|325.29|328.08|325.18|24
1646067400000|2022-02-28 16:56:40|328.17|325.27|328.27|325.37|328.28|325.38|328.17|325.27|11
1646067410000|2022-02-28 16:56:50|328.28|325.38|328.22|325.32|328.29|325.39|328.22|325.32|11
1646067420000|2022-02-28 16:57:00|328.19|325.29|328.09|325.19|328.24|325.34|328.07|325.17|23
1646067430000|2022-02-28 16:57:10|328.08|325.18|328.02|325.12|328.08|325.18|328|325.1|8
1646067440000|2022-02-28 16:57:20|328.01|325.11|327.98|325.08|328.01|325.11|327.92|325.02|22
1646067450000|2022-02-28 16:57:30|327.99|325.09|328.04|325.14|328.05|325.15|327.99|325.09|12
1646067460000|2022-02-28 16:57:40|328.05|325.15|328.13|325.23|328.13|325.23|328.03|325.13|16
1646067470000|2022-02-28 16:57:50|328.12|325.22|328.14|325.24|328.23|325.33|328.12|325.22|22
1646067480000|2022-02-28 16:58:00|328.13|325.23|328.12|325.22|328.15|325.25|328.11|325.21|18
1646067490000|2022-02-28 16:58:10|328.13|325.23|328.27|325.37|328.28|325.38|328.13|325.23|18
1646067500000|2022-02-28 16:58:20|328.28|325.38|328.26|325.36|328.28|325.38|328.22|325.32|14
1646067510000|2022-02-28 16:58:30|328.27|325.37|328.11|325.21|328.28|325.38|328.09|325.19|21
1646067520000|2022-02-28 16:58:40|328.12|325.22|328.05|325.15|328.12|325.22|328.04|325.14|22
1646067530000|2022-02-28 16:58:50|328.09|325.19|328.11|325.21|328.14|325.24|328.04|325.14|28
1646067540000|2022-02-28 16:59:00|328.09|325.19|327.89|324.99|328.12|325.22|327.88|324.98|28
1646067550000|2022-02-28 16:59:10|327.86|324.96|327.68|324.78|327.91|325.01|327.68|324.78|21
1646067560000|2022-02-28 16:59:20|327.65|324.75|327.68|324.78|327.68|324.78|327.51|324.61|29
1646067570000|2022-02-28 16:59:30|327.67|324.77|327.62|324.72|327.71|324.81|327.59|324.69|25
1646067580000|2022-02-28 16:59:40|327.63|324.73|327.68|324.78|327.72|324.82|327.63|324.73|15
1646067590000|2022-02-28 16:59:50|327.69|324.79|327.77|324.87|327.78|324.88|327.69|324.79|15
1646067600000|2022-02-28 17:00:00|327.78|324.88|327.64|324.74|327.79|324.89|327.63|324.73|19
1646067610000|2022-02-28 17:00:10|327.65|324.75|327.73|324.83|327.76|324.86|327.65|324.75|13
1646067620000|2022-02-28 17:00:20|327.72|324.82|327.67|324.77|327.73|324.83|327.67|324.77|11
1646067630000|2022-02-28 17:00:30|327.68|324.78|327.72|324.82|327.73|324.83|327.68|324.78|7
1646067640000|2022-02-28 17:00:40|327.73|324.83|327.73|324.83|327.73|324.83|327.73|324.83|1
1646067650000|2022-02-28 17:00:50|327.72|324.82|327.52|324.62|327.72|324.82|327.47|324.57|20
1646067660000|2022-02-28 17:01:00|327.51|324.61|327.24|324.34|327.52|324.62|327.24|324.34|29
1646067670000|2022-02-28 17:01:10|327.21|324.31|327.23|324.33|327.25|324.35|327.16|324.26|24
1646067680000|2022-02-28 17:01:20|327.22|324.32|327.2|324.3|327.29|324.39|327.19|324.29|11
1646067690000|2022-02-28 17:01:30|327.22|324.32|327.41|324.51|327.41|324.51|327.22|324.32|24
1646067700000|2022-02-28 17:01:40|327.38|324.48|327.39|324.49|327.41|324.51|327.33|324.43|20
1646067710000|2022-02-28 17:01:50|327.44|324.54|327.48|324.58|327.53|324.63|327.44|324.54|14
1646067720000|2022-02-28 17:02:00|327.49|324.59|327.78|324.88|327.78|324.88|327.48|324.58|24
1646067730000|2022-02-28 17:02:10|327.77|324.87|327.6|324.7|327.78|324.88|327.59|324.69|27
1646067740000|2022-02-28 17:02:20|327.59|324.69|327.38|324.48|327.63|324.73|327.38|324.48|24
1646067750000|2022-02-28 17:02:30|327.36|324.46|327.41|324.51|327.44|324.54|327.36|324.46|20
1646067760000|2022-02-28 17:02:40|327.4|324.5|327.56|324.66|327.56|324.66|327.38|324.48|20
1646067770000|2022-02-28 17:02:50|327.58|324.68|327.75|324.85|327.75|324.85|327.58|324.68|21
1646067780000|2022-02-28 17:03:00|327.74|324.84|327.77|324.87|327.79|324.89|327.72|324.82|16
1646067790000|2022-02-28 17:03:10|327.75|324.85|327.68|324.78|327.78|324.88|327.68|324.78|15
1646067800000|2022-02-28 17:03:20|327.69|324.79|327.68|324.78|327.71|324.81|327.67|324.77|12
1646067810000|2022-02-28 17:03:30|327.69|324.79|327.72|324.82|327.72|324.82|327.69|324.79|12
1646067820000|2022-02-28 17:03:40|327.71|324.81|327.73|324.83|327.77|324.87|327.7|324.8|11
1646067830000|2022-02-28 17:03:50|327.72|324.82|327.78|324.88|327.79|324.89|327.71|324.81|15
1646067840000|2022-02-28 17:04:00|327.77|324.87|327.72|324.82|327.78|324.88|327.69|324.79|13
1646067850000|2022-02-28 17:04:10|327.74|324.84|327.58|324.68|327.81|324.91|327.55|324.65|25
1646067860000|2022-02-28 17:04:20|327.59|324.69|327.51|324.61|327.67|324.77|327.5|324.6|20
1646067870000|2022-02-28 17:04:30|327.49|324.59|327.49|324.59|327.54|324.64|327.49|324.59|16
1646067880000|2022-02-28 17:04:40|327.5|324.6|327.51|324.61|327.52|324.62|327.48|324.58|17
1646067890000|2022-02-28 17:04:50|327.5|324.6|327.34|324.44|327.5|324.6|327.33|324.43|26
1646067900000|2022-02-28 17:05:00|327.35|324.45|327.29|324.39|327.37|324.47|327.29|324.39|18
1646067910000|2022-02-28 17:05:10|327.28|324.38|327.16|324.26|327.3|324.4|327.08|324.18|26
1646067920000|2022-02-28 17:05:20|327.17|324.27|327.07|324.17|327.17|324.27|327.05|324.15|19
1646067930000|2022-02-28 17:05:30|327.05|324.15|327.04|324.14|327.05|324.15|326.98|324.08|21
1646067940000|2022-02-28 17:05:40|327.01|324.11|326.9|324|327.04|324.14|326.85|323.95|21
1646067950000|2022-02-28 17:05:50|326.92|324.02|326.91|324.01|326.93|324.03|326.9|324|9
1646067960000|2022-02-28 17:06:00|326.9|324|326.86|323.96|326.92|324.02|326.86|323.96|13
1646067970000|2022-02-28 17:06:10|326.87|323.97|326.85|323.95|326.88|323.98|326.84|323.94|15
1646067980000|2022-02-28 17:06:20|326.84|323.94|326.84|323.94|326.92|324.02|326.83|323.93|16
1646067990000|2022-02-28 17:06:30|326.83|323.93|326.99|324.09|327.05|324.15|326.83|323.93|20
1646068000000|2022-02-28 17:06:40|326.97|324.07|326.98|324.08|327|324.1|326.94|324.04|14
1646068010000|2022-02-28 17:06:50|326.97|324.07|326.88|323.98|326.97|324.07|326.86|323.96|22
1646068020000|2022-02-28 17:07:00|326.87|323.97|326.76|323.86|326.88|323.98|326.76|323.86|11
1646068030000|2022-02-28 17:07:10|326.74|323.84|326.93|324.03|326.93|324.03|326.74|323.84|18
1646068040000|2022-02-28 17:07:20|326.94|324.04|326.93|324.03|327|324.1|326.93|324.03|14
1646068050000|2022-02-28 17:07:30|326.92|324.02|326.8|323.9|326.92|324.02|326.79|323.89|22
1646068060000|2022-02-28 17:07:40|326.78|323.88|326.78|323.88|326.8|323.9|326.77|323.87|16
1646068070000|2022-02-28 17:07:50|326.77|323.87|326.75|323.85|326.82|323.92|326.74|323.84|13
1646068080000|2022-02-28 17:08:00|326.74|323.84|326.65|323.75|326.74|323.84|326.64|323.74|20
1646068090000|2022-02-28 17:08:10|326.64|323.74|326.6|323.7|326.64|323.74|326.44|323.54|16
1646068100000|2022-02-28 17:08:20|326.47|323.57|326.59|323.69|326.62|323.72|326.47|323.57|17
1646068110000|2022-02-28 17:08:30|326.62|323.72|326.58|323.68|326.63|323.73|326.55|323.65|16
1646068120000|2022-02-28 17:08:40|326.59|323.69|326.6|323.7|326.63|323.73|326.48|323.58|13
1646068130000|2022-02-28 17:08:50|326.57|323.67|326.61|323.71|326.64|323.74|326.57|323.67|14
1646068140000|2022-02-28 17:09:00|326.6|323.7|326.28|323.38|326.6|323.7|326.28|323.38|12
1646068150000|2022-02-28 17:09:10|326.27|323.37|326.3|323.4|326.32|323.42|326.25|323.35|16
1646068160000|2022-02-28 17:09:20|326.28|323.38|326.3|323.4|326.33|323.43|326.18|323.28|23
1646068170000|2022-02-28 17:09:30|326.34|323.44|326.4|323.5|326.4|323.5|326.31|323.41|15
1646068180000|2022-02-28 17:09:40|326.39|323.49|326.57|323.67|326.62|323.72|326.39|323.49|19
1646068190000|2022-02-28 17:09:50|326.56|323.66|326.39|323.49|326.56|323.66|326.39|323.49|21
1646068200000|2022-02-28 17:10:00|326.38|323.48|326.2|323.3|326.39|323.49|326.2|323.3|26
1646068210000|2022-02-28 17:10:10|326.21|323.31|326.5|323.6|326.53|323.63|326.2|323.3|23
1646068220000|2022-02-28 17:10:20|326.51|323.61|326.56|323.66|326.6|323.7|326.49|323.59|19
1646068230000|2022-02-28 17:10:30|326.66|323.76|326.57|323.67|326.67|323.77|326.57|323.67|22
1646068240000|2022-02-28 17:10:40|326.55|323.65|326.55|323.65|326.6|323.7|326.51|323.61|28
1646068250000|2022-02-28 17:10:50|326.56|323.66|326.44|323.54|326.56|323.66|326.39|323.49|19
1646068260000|2022-02-28 17:11:00|326.41|323.51|326.4|323.5|326.48|323.58|326.38|323.48|26
1646068270000|2022-02-28 17:11:10|326.43|323.53|326.52|323.62|326.55|323.65|326.39|323.49|18
1646068280000|2022-02-28 17:11:20|326.53|323.63|326.65|323.75|326.66|323.76|326.51|323.61|22
1646068290000|2022-02-28 17:11:30|326.68|323.78|326.82|323.92|326.93|324.03|326.65|323.75|20
1646068300000|2022-02-28 17:11:40|326.83|323.93|326.82|323.92|326.83|323.93|326.79|323.89|11
1646068310000|2022-02-28 17:11:50|326.81|323.91|326.86|323.96|326.87|323.97|326.81|323.91|15
1646068320000|2022-02-28 17:12:00|326.85|323.95|326.65|323.75|326.85|323.95|326.65|323.75|22
1646068330000|2022-02-28 17:12:10|326.67|323.77|326.69|323.79|326.8|323.9|326.67|323.77|25
1646068340000|2022-02-28 17:12:20|326.7|323.8|326.64|323.74|326.73|323.83|326.64|323.74|17
1646068350000|2022-02-28 17:12:30|326.65|323.75|326.57|323.67|326.65|323.75|326.57|323.67|25
1646068360000|2022-02-28 17:12:40|326.56|323.66|326.54|323.64|326.56|323.66|326.43|323.53|23
1646068370000|2022-02-28 17:12:50|326.55|323.65|326.83|323.93|326.88|323.98|326.55|323.65|27
1646068380000|2022-02-28 17:13:00|326.82|323.92|326.67|323.77|326.83|323.93|326.66|323.76|21
1646068390000|2022-02-28 17:13:10|326.68|323.78|326.85|323.95|326.86|323.96|326.66|323.76|20
1646068400000|2022-02-28 17:13:20|326.8|323.9|326.76|323.86|326.84|323.94|326.72|323.82|24
1646068410000|2022-02-28 17:13:30|326.8|323.9|326.76|323.86|326.8|323.9|326.76|323.86|12
1646068420000|2022-02-28 17:13:40|326.75|323.85|326.79|323.89|326.81|323.91|326.73|323.83|16
1646068430000|2022-02-28 17:13:50|326.78|323.88|326.84|323.94|326.86|323.96|326.76|323.86|19
1646068440000|2022-02-28 17:14:00|326.83|323.93|326.77|323.87|326.88|323.98|326.77|323.87|26
1646068450000|2022-02-28 17:14:10|326.78|323.88|326.84|323.94|326.84|323.94|326.75|323.85|21
1646068460000|2022-02-28 17:14:20|326.82|323.92|326.78|323.88|326.84|323.94|326.76|323.86|21
1646068470000|2022-02-28 17:14:30|326.77|323.87|326.79|323.89|326.79|323.89|326.76|323.86|19
1646068480000|2022-02-28 17:14:40|326.8|323.9|326.84|323.94|326.9|324|326.8|323.9|18
1646068490000|2022-02-28 17:14:50|326.85|323.95|326.81|323.91|326.85|323.95|326.78|323.88|19
1646068500000|2022-02-28 17:15:00|326.8|323.9|326.65|323.75|326.82|323.92|326.65|323.75|21
1646068510000|2022-02-28 17:15:10|326.63|323.73|326.55|323.65|326.68|323.78|326.54|323.64|20
1646068520000|2022-02-28 17:15:20|326.56|323.66|326.53|323.63|326.64|323.74|326.49|323.59|19
1646068530000|2022-02-28 17:15:30|326.55|323.65|326.41|323.51|326.57|323.67|326.4|323.5|18
1646068540000|2022-02-28 17:15:40|326.42|323.52|326.36|323.46|326.47|323.57|326.32|323.42|28
1646068550000|2022-02-28 17:15:50|326.35|323.45|326.32|323.42|326.36|323.46|326.32|323.42|14
1646068560000|2022-02-28 17:16:00|326.31|323.41|326.3|323.4|326.31|323.41|326.29|323.39|11
1646068570000|2022-02-28 17:16:10|326.31|323.41|326.21|323.31|326.31|323.41|326.21|323.31|17
1646068580000|2022-02-28 17:16:20|326.2|323.3|325.93|323.03|326.23|323.33|325.92|323.02|31
1646068590000|2022-02-28 17:16:30|325.94|323.04|325.46|322.56|325.99|323.09|325.43|322.53|36
1646068600000|2022-02-28 17:16:40|325.43|322.53|325.59|322.69|325.65|322.75|325.37|322.47|32
1646068610000|2022-02-28 17:16:50|325.6|322.7|325.62|322.72|325.66|322.76|325.55|322.65|26
1646068620000|2022-02-28 17:17:00|325.64|322.74|325.63|322.73|325.68|322.78|325.6|322.7|28
1646068630000|2022-02-28 17:17:10|325.64|322.74|325.7|322.8|325.77|322.87|325.63|322.73|25
1646068640000|2022-02-28 17:17:20|325.71|322.81|325.63|322.73|325.74|322.84|325.61|322.71|28
1646068650000|2022-02-28 17:17:30|325.6|322.7|325.72|322.82|325.86|322.96|325.6|322.7|29
1646068660000|2022-02-28 17:17:40|325.73|322.83|325.83|322.93|325.85|322.95|325.73|322.83|21
1646068670000|2022-02-28 17:17:50|325.82|322.92|325.93|323.03|325.93|323.03|325.82|322.92|20
1646068680000|2022-02-28 17:18:00|325.92|323.02|326.28|323.38|326.29|323.39|325.92|323.02|31
1646068690000|2022-02-28 17:18:10|326.3|323.4|326.47|323.57|326.5|323.6|326.3|323.4|27
1646068700000|2022-02-28 17:18:20|326.46|323.56|326.43|323.53|326.48|323.58|326.4|323.5|27
1646068710000|2022-02-28 17:18:30|326.45|323.55|326.49|323.59|326.51|323.61|326.44|323.54|16
1646068720000|2022-02-28 17:18:40|326.47|323.57|326.46|323.56|326.48|323.58|326.44|323.54|17
1646068730000|2022-02-28 17:18:50|326.47|323.57|326.47|323.57|326.49|323.59|326.43|323.53|20
1646068740000|2022-02-28 17:19:00|326.46|323.56|326.36|323.46|326.46|323.56|326.36|323.46|22
1646068750000|2022-02-28 17:19:10|326.34|323.44|326.41|323.51|326.42|323.52|326.32|323.42|22
1646068760000|2022-02-28 17:19:20|326.39|323.49|326.4|323.5|326.42|323.52|326.38|323.48|18
1646068770000|2022-02-28 17:19:30|326.39|323.49|326.41|323.51|326.41|323.51|326.33|323.43|17
1646068780000|2022-02-28 17:19:40|326.4|323.5|326.39|323.49|326.44|323.54|326.37|323.47|14
1646068790000|2022-02-28 17:19:50|326.38|323.48|326.61|323.71|326.62|323.72|326.38|323.48|26
1646068800000|2022-02-28 17:20:00|326.62|323.72|326.81|323.91|326.84|323.94|326.55|323.65|26
1646068810000|2022-02-28 17:20:10|326.8|323.9|326.92|324.02|326.92|324.02|326.8|323.9|13
1646068820000|2022-02-28 17:20:20|326.94|324.04|326.91|324.01|326.99|324.09|326.9|324|19
1646068830000|2022-02-28 17:20:30|326.92|324.02|326.98|324.08|326.98|324.08|326.9|324|27
1646068840000|2022-02-28 17:20:40|326.96|324.06|327.02|324.12|327.05|324.15|326.94|324.04|28
1646068850000|2022-02-28 17:20:50|327.04|324.14|327.02|324.12|327.12|324.22|327.02|324.12|33
1646068860000|2022-02-28 17:21:00|327.04|324.14|326.87|323.97|327.04|324.14|326.87|323.97|25
1646068870000|2022-02-28 17:21:10|326.86|323.96|326.97|324.07|327.01|324.11|326.85|323.95|27
1646068880000|2022-02-28 17:21:20|326.95|324.05|326.91|324.01|326.96|324.06|326.9|324|17
1646068890000|2022-02-28 17:21:30|326.92|324.02|326.97|324.07|326.98|324.08|326.92|324.02|15
1646068900000|2022-02-28 17:21:40|326.96|324.06|326.96|324.06|326.97|324.07|326.93|324.03|10
1646068910000|2022-02-28 17:21:50|326.95|324.05|326.96|324.06|326.98|324.08|326.95|324.05|12
1646068920000|2022-02-28 17:22:00|326.95|324.05|326.82|323.92|326.95|324.05|326.82|323.92|17
1646068930000|2022-02-28 17:22:10|326.81|323.91|326.68|323.78|326.81|323.91|326.68|323.78|17
1646068940000|2022-02-28 17:22:20|326.72|323.82|326.73|323.83|326.76|323.86|326.68|323.78|22
1646068950000|2022-02-28 17:22:30|326.68|323.78|326.67|323.77|326.7|323.8|326.64|323.74|20
1646068960000|2022-02-28 17:22:40|326.66|323.76|326.69|323.79|326.69|323.79|326.66|323.76|14
1646068970000|2022-02-28 17:22:50|326.68|323.78|326.72|323.82|326.73|323.83|326.68|323.78|12
1646068980000|2022-02-28 17:23:00|326.71|323.81|326.66|323.76|326.71|323.81|326.66|323.76|7
1646068990000|2022-02-28 17:23:10|326.67|323.77|326.44|323.54|326.68|323.78|326.44|323.54|23
1646069000000|2022-02-28 17:23:20|326.45|323.55|326.33|323.43|326.45|323.55|326.26|323.36|26
1646069010000|2022-02-28 17:23:30|326.32|323.42|326.32|323.42|326.36|323.46|326.32|323.42|11
1646069020000|2022-02-28 17:23:40|326.3|323.4|326.23|323.33|326.3|323.4|326.18|323.28|20
1646069030000|2022-02-28 17:23:50|326.22|323.32|325.91|323.01|326.22|323.32|325.91|323.01|25
1646069040000|2022-02-28 17:24:00|325.96|323.06|326.09|323.19|326.11|323.21|325.96|323.06|16
1646069050000|2022-02-28 17:24:10|326.11|323.21|326.15|323.25|326.15|323.25|326.11|323.21|8
1646069060000|2022-02-28 17:24:20|326.14|323.24|325.97|323.07|326.14|323.24|325.97|323.07|28
1646069070000|2022-02-28 17:24:30|325.99|323.09|325.87|322.97|326.04|323.14|325.84|322.94|25
1646069080000|2022-02-28 17:24:40|325.89|322.99|325.91|323.01|325.95|323.05|325.86|322.96|10
1646069090000|2022-02-28 17:24:50|325.87|322.97|326.04|323.14|326.04|323.14|325.87|322.97|16
1646069100000|2022-02-28 17:25:00|326.03|323.13|326.15|323.25|326.21|323.31|326.03|323.13|24
1646069110000|2022-02-28 17:25:10|326.16|323.26|326.13|323.23|326.25|323.35|326.11|323.21|15
1646069120000|2022-02-28 17:25:20|326.14|323.24|326.2|323.3|326.25|323.35|326.14|323.24|8
1646069130000|2022-02-28 17:25:30|326.21|323.31|326.25|323.35|326.29|323.39|326.21|323.31|14
1646069140000|2022-02-28 17:25:40|326.24|323.34|326.21|323.31|326.25|323.35|326.18|323.28|17
1646069150000|2022-02-28 17:25:50|326.19|323.29|326.09|323.19|326.2|323.3|326.03|323.13|24
1646069160000|2022-02-28 17:26:00|326.11|323.21|326.08|323.18|326.12|323.22|326.04|323.14|24
1646069170000|2022-02-28 17:26:10|326.06|323.16|326.1|323.2|326.1|323.2|326.04|323.14|15
1646069180000|2022-02-28 17:26:20|326.09|323.19|326.18|323.28|326.22|323.32|326.02|323.12|17
1646069190000|2022-02-28 17:26:30|326.19|323.29|326.22|323.32|326.24|323.34|326.19|323.29|14
1646069200000|2022-02-28 17:26:40|326.19|323.29|326.15|323.25|326.19|323.29|326.15|323.25|9
1646069210000|2022-02-28 17:26:50|326.16|323.26|326.15|323.25|326.26|323.36|326.15|323.25|11
1646069220000|2022-02-28 17:27:00|326.14|323.24|326.14|323.24|326.14|323.24|326.14|323.24|1
1646069230000|2022-02-28 17:27:10|326.17|323.27|326.13|323.23|326.17|323.27|326.13|323.23|12
1646069240000|2022-02-28 17:27:20|326.12|323.22|326.1|323.2|326.13|323.23|326.07|323.17|19
1646069250000|2022-02-28 17:27:30|326.11|323.21|326.18|323.28|326.2|323.3|326.09|323.19|18
1646069260000|2022-02-28 17:27:40|326.19|323.29|326.25|323.35|326.31|323.41|326.19|323.29|10
1646069270000|2022-02-28 17:27:50|326.21|323.31|326.22|323.32|326.27|323.37|326.13|323.23|22
1646069280000|2022-02-28 17:28:00|326.21|323.31|326.26|323.36|326.28|323.38|326.21|323.31|11
1646069290000|2022-02-28 17:28:10|326.25|323.35|326.35|323.45|326.35|323.45|326.19|323.29|19
1646069300000|2022-02-28 17:28:20|326.33|323.43|326.38|323.48|326.38|323.48|326.3|323.4|14
1646069330000|2022-02-28 17:28:50|326.34|323.44|326.34|323.44|326.34|323.44|326.28|323.38|13
1646069340000|2022-02-28 17:29:00|326.35|323.45|326.38|323.48|326.42|323.52|326.3|323.4|21
1646069350000|2022-02-28 17:29:10|326.41|323.51|326.34|323.44|326.42|323.52|326.31|323.41|17
1646069360000|2022-02-28 17:29:20|326.36|323.46|326.34|323.44|326.36|323.46|326.33|323.43|13
1646069370000|2022-02-28 17:29:30|326.33|323.43|326.31|323.41|326.35|323.45|326.31|323.41|10
1646069380000|2022-02-28 17:29:40|326.33|323.43|326.31|323.41|326.33|323.43|326.31|323.41|10
1646069390000|2022-02-28 17:29:50|326.32|323.42|326.3|323.4|326.32|323.42|326.29|323.39|10
1646069400000|2022-02-28 17:30:00|326.29|323.39|326.11|323.21|326.3|323.4|326.11|323.21|23
1646069410000|2022-02-28 17:30:10|326.12|323.22|326.11|323.21|326.22|323.32|326.11|323.21|16
1646069420000|2022-02-28 17:30:20|326.12|323.22|326.2|323.3|326.26|323.36|326.12|323.22|15
1646069430000|2022-02-28 17:30:30|326.19|323.29|326.23|323.33|326.28|323.38|326.15|323.25|16
1646069440000|2022-02-28 17:30:40|326.27|323.37|326.24|323.34|326.28|323.38|326.23|323.33|11
1646069450000|2022-02-28 17:30:50|326.26|323.36|326.36|323.46|326.36|323.46|326.26|323.36|6
1646069460000|2022-02-28 17:31:00|326.38|323.48|326.71|323.81|326.72|323.82|326.36|323.46|30
1646069470000|2022-02-28 17:31:10|326.73|323.83|326.79|323.89|326.93|324.03|326.73|323.83|22
1646069480000|2022-02-28 17:31:20|326.77|323.87|326.86|323.96|326.92|324.02|326.76|323.86|28
1646069490000|2022-02-28 17:31:30|326.85|323.95|326.86|323.96|326.89|323.99|326.81|323.91|23
1646069500000|2022-02-28 17:31:40|326.88|323.98|326.84|323.94|326.88|323.98|326.81|323.91|26
1646069510000|2022-02-28 17:31:50|326.85|323.95|326.89|323.99|326.9|324|326.82|323.92|13
1646069520000|2022-02-28 17:32:00|326.88|323.98|326.73|323.83|326.88|323.98|326.73|323.83|16
1646069530000|2022-02-28 17:32:10|326.74|323.84|326.63|323.73|326.76|323.86|326.63|323.73|22
1646069540000|2022-02-28 17:32:20|326.61|323.71|326.65|323.75|326.65|323.75|326.51|323.61|22
1646069550000|2022-02-28 17:32:30|326.66|323.76|326.54|323.64|326.66|323.76|326.54|323.64|18
1646069560000|2022-02-28 17:32:40|326.51|323.61|326.55|323.65|326.58|323.68|326.51|323.61|14
1646069570000|2022-02-28 17:32:50|326.57|323.67|326.57|323.67|326.57|323.67|326.56|323.66|3
1646069580000|2022-02-28 17:33:00|326.56|323.66|326.5|323.6|326.57|323.67|326.49|323.59|10
1646069590000|2022-02-28 17:33:10|326.52|323.62|326.55|323.65|326.59|323.69|326.5|323.6|20
1646069600000|2022-02-28 17:33:20|326.54|323.64|326.53|323.63|326.65|323.75|326.53|323.63|11
1646069610000|2022-02-28 17:33:30|326.55|323.65|326.56|323.66|326.56|323.66|326.55|323.65|8
1646069620000|2022-02-28 17:33:40|326.57|323.67|326.64|323.74|326.67|323.77|326.56|323.66|15
1646069630000|2022-02-28 17:33:50|326.63|323.73|326.23|323.33|326.63|323.73|326.23|323.33|18
1646069640000|2022-02-28 17:34:00|326.25|323.35|326.21|323.31|326.34|323.44|326.17|323.27|24
1646069650000|2022-02-28 17:34:10|326.23|323.33|326.25|323.35|326.25|323.35|326.16|323.26|16
1646069660000|2022-02-28 17:34:20|326.19|323.29|326.08|323.18|326.25|323.35|326.05|323.15|23
1646069670000|2022-02-28 17:34:30|326.1|323.2|325.94|323.04|326.1|323.2|325.92|323.02|25
1646069680000|2022-02-28 17:34:40|325.95|323.05|326.04|323.14|326.04|323.14|325.92|323.02|18
1646069690000|2022-02-28 17:34:50|326.02|323.12|325.98|323.08|326.02|323.12|325.96|323.06|16
1646069700000|2022-02-28 17:35:00|325.96|323.06|325.91|323.01|325.98|323.08|325.89|322.99|15
1646069710000|2022-02-28 17:35:10|325.89|322.99|326.02|323.12|326.03|323.13|325.87|322.97|19
1646069720000|2022-02-28 17:35:20|326.03|323.13|326.16|323.26|326.17|323.27|326.03|323.13|16
1646069730000|2022-02-28 17:35:30|326.17|323.27|326.23|323.33|326.27|323.37|326.16|323.26|17
1646069740000|2022-02-28 17:35:40|326.24|323.34|326.3|323.4|326.37|323.47|326.21|323.31|25
1646069750000|2022-02-28 17:35:50|326.31|323.41|326.33|323.43|326.37|323.47|326.31|323.41|12
1646069760000|2022-02-28 17:36:00|326.32|323.42|326.28|323.38|326.32|323.42|326.24|323.34|20
1646069770000|2022-02-28 17:36:10|326.29|323.39|326.33|323.43|326.37|323.47|326.27|323.37|19
1646069780000|2022-02-28 17:36:20|326.31|323.41|326.1|323.2|326.31|323.41|326.07|323.17|27
1646069790000|2022-02-28 17:36:30|326.12|323.22|326.07|323.17|326.12|323.22|325.99|323.09|23
1646069800000|2022-02-28 17:36:40|326.08|323.18|326.07|323.17|326.08|323.18|326.05|323.15|11
1646069810000|2022-02-28 17:36:50|326.06|323.16|326.08|323.18|326.17|323.27|326.03|323.13|19
1646069820000|2022-02-28 17:37:00|326.11|323.21|326.04|323.14|326.11|323.21|326.01|323.11|21
1646069830000|2022-02-28 17:37:10|326.09|323.19|325.99|323.09|326.09|323.19|325.96|323.06|17
1646069840000|2022-02-28 17:37:20|326.01|323.11|326|323.1|326.04|323.14|325.99|323.09|12
1646069850000|2022-02-28 17:37:30|325.99|323.09|325.88|322.98|326.04|323.14|325.88|322.98|19
1646069860000|2022-02-28 17:37:40|325.87|322.97|325.87|322.97|325.87|322.97|325.85|322.95|4
1646069870000|2022-02-28 17:37:50|325.8|322.9|325.87|322.97|325.88|322.98|325.79|322.89|12
1646069880000|2022-02-28 17:38:00|325.88|322.98|325.97|323.07|325.98|323.08|325.85|322.95|21
1646069890000|2022-02-28 17:38:10|325.98|323.08|326.02|323.12|326.04|323.14|325.98|323.08|13
1646069900000|2022-02-28 17:38:20|326.01|323.11|326.09|323.19|326.1|323.2|326.01|323.11|6
1646069910000|2022-02-28 17:38:30|326.08|323.18|326.06|323.16|326.08|323.18|326.04|323.14|8
1646069920000|2022-02-28 17:38:40|326.09|323.19|326.05|323.15|326.14|323.24|326.05|323.15|21
1646069930000|2022-02-28 17:38:50|326.06|323.16|325.96|323.06|326.06|323.16|325.93|323.03|16
1646069940000|2022-02-28 17:39:00|325.99|323.09|325.87|322.97|326|323.1|325.87|322.97|20
1646069950000|2022-02-28 17:39:10|325.81|322.91|325.65|322.75|325.82|322.92|325.6|322.7|24
1646069960000|2022-02-28 17:39:20|325.67|322.77|325.69|322.79|325.74|322.84|325.64|322.74|26
1646069970000|2022-02-28 17:39:30|325.74|322.84|325.84|322.94|325.89|322.99|325.74|322.84|30
1646069980000|2022-02-28 17:39:40|325.87|322.97|325.85|322.95|325.89|322.99|325.84|322.94|13
1646069990000|2022-02-28 17:39:50|325.84|322.94|325.9|323|325.9|323|325.81|322.91|25
1646070000000|2022-02-28 17:40:00|325.89|322.99|325.95|323.05|325.97|323.07|325.78|322.88|27
1646070010000|2022-02-28 17:40:10|325.96|323.06|326.02|323.12|326.03|323.13|325.93|323.03|14
1646070020000|2022-02-28 17:40:20|326.04|323.14|326.07|323.17|326.08|323.18|326.02|323.12|20
1646070030000|2022-02-28 17:40:30|326.08|323.18|325.75|322.85|326.08|323.18|325.75|322.85|21
1646070040000|2022-02-28 17:40:40|325.79|322.89|325.76|322.86|325.79|322.89|325.66|322.76|24
1646070050000|2022-02-28 17:40:50|325.73|322.83|325.75|322.85|325.8|322.9|325.71|322.81|17
1646070060000|2022-02-28 17:41:00|325.73|322.83|325.77|322.87|325.8|322.9|325.72|322.82|10
1646070070000|2022-02-28 17:41:10|325.76|322.86|325.75|322.85|325.84|322.94|325.73|322.83|19
1646070080000|2022-02-28 17:41:20|325.76|322.86|325.7|322.8|325.76|322.86|325.69|322.79|16
1646070090000|2022-02-28 17:41:30|325.75|322.85|325.72|322.82|325.79|322.89|325.67|322.77|14
1646070100000|2022-02-28 17:41:40|325.73|322.83|325.76|322.86|325.77|322.87|325.71|322.81|19
1646070110000|2022-02-28 17:41:50|325.77|322.87|325.82|322.92|325.82|322.92|325.76|322.86|16
1646070120000|2022-02-28 17:42:00|325.88|322.98|325.97|323.07|325.98|323.08|325.88|322.98|20
1646070130000|2022-02-28 17:42:10|325.98|323.08|325.93|323.03|326.02|323.12|325.84|322.94|22
1646070140000|2022-02-28 17:42:20|325.92|323.02|325.97|323.07|325.98|323.08|325.85|322.95|19
1646070150000|2022-02-28 17:42:30|325.96|323.06|325.96|323.06|325.99|323.09|325.83|322.93|25
1646070160000|2022-02-28 17:42:40|325.95|323.05|325.97|323.07|326|323.1|325.91|323.01|24
1646070170000|2022-02-28 17:42:50|325.98|323.08|325.91|323.01|325.98|323.08|325.91|323.01|10
1646070180000|2022-02-28 17:43:00|325.92|323.02|325.8|322.9|325.92|323.02|325.77|322.87|20
1646070190000|2022-02-28 17:43:10|325.79|322.89|325.83|322.93|325.86|322.96|325.79|322.89|16
1646070200000|2022-02-28 17:43:20|325.84|322.94|325.85|322.95|325.87|322.97|325.83|322.93|17
1646070210000|2022-02-28 17:43:30|325.83|322.93|325.84|322.94|325.84|322.94|325.82|322.92|4
1646070220000|2022-02-28 17:43:40|325.85|322.95|325.98|323.08|325.99|323.09|325.84|322.94|12
1646070230000|2022-02-28 17:43:50|326|323.1|325.87|322.97|326.04|323.14|325.84|322.94|18
1646070240000|2022-02-28 17:44:00|325.88|322.98|325.82|322.92|325.91|323.01|325.8|322.9|22
1646070250000|2022-02-28 17:44:10|325.81|322.91|325.82|322.92|325.86|322.96|325.81|322.91|15
1646070260000|2022-02-28 17:44:20|325.83|322.93|325.84|322.94|325.84|322.94|325.78|322.88|13
1646070270000|2022-02-28 17:44:30|325.83|322.93|325.7|322.8|325.83|322.93|325.69|322.79|13
1646070280000|2022-02-28 17:44:40|325.68|322.78|325.7|322.8|325.75|322.85|325.65|322.75|15
1646070290000|2022-02-28 17:44:50|325.71|322.81|325.67|322.77|325.76|322.86|325.67|322.77|12
1646070300000|2022-02-28 17:45:00|325.66|322.76|325.73|322.83|325.73|322.83|325.63|322.73|11
1646070310000|2022-02-28 17:45:10|325.75|322.85|325.77|322.87|325.85|322.95|325.75|322.85|25
1646070320000|2022-02-28 17:45:20|325.75|322.85|325.75|322.85|325.75|322.85|325.74|322.84|3
1646070330000|2022-02-28 17:45:30|325.74|322.84|325.72|322.82|325.74|322.84|325.72|322.82|2
1646070340000|2022-02-28 17:45:40|325.7|322.8|325.59|322.69|325.73|322.83|325.59|322.69|25
1646070350000|2022-02-28 17:45:50|325.58|322.68|325.61|322.71|325.67|322.77|325.55|322.65|20
1646070360000|2022-02-28 17:46:00|325.6|322.7|325.58|322.68|325.6|322.7|325.54|322.64|24
1646070370000|2022-02-28 17:46:10|325.57|322.67|325.68|322.78|325.69|322.79|325.54|322.64|17
1646070380000|2022-02-28 17:46:20|325.69|322.79|325.71|322.81|325.77|322.87|325.69|322.79|21
1646070390000|2022-02-28 17:46:30|325.7|322.8|325.71|322.81|325.75|322.85|325.7|322.8|13
1646070400000|2022-02-28 17:46:40|325.73|322.83|325.66|322.76|325.73|322.83|325.65|322.75|11
1646070410000|2022-02-28 17:46:50|325.67|322.77|325.56|322.66|325.67|322.77|325.55|322.65|13
1646070420000|2022-02-28 17:47:00|325.57|322.67|325.6|322.7|325.64|322.74|325.56|322.66|18
1646070430000|2022-02-28 17:47:10|325.64|322.74|325.54|322.64|325.64|322.74|325.54|322.64|14
1646070440000|2022-02-28 17:47:20|325.51|322.61|325.48|322.58|325.53|322.63|325.41|322.51|21
1646070450000|2022-02-28 17:47:30|325.49|322.59|325.37|322.47|325.52|322.62|325.25|322.35|23
1646070460000|2022-02-28 17:47:40|325.3|322.4|325.39|322.49|325.4|322.5|325.3|322.4|23
1646070470000|2022-02-28 17:47:50|325.4|322.5|325.49|322.59|325.51|322.61|325.39|322.49|20
1646070480000|2022-02-28 17:48:00|325.52|322.62|325.64|322.74|325.64|322.74|325.5|322.6|29
1646070490000|2022-02-28 17:48:10|325.6|322.7|325.6|322.7|325.64|322.74|325.59|322.69|29
1646070500000|2022-02-28 17:48:20|325.59|322.69|325.6|322.7|325.63|322.73|325.57|322.67|14
1646070510000|2022-02-28 17:48:30|325.62|322.72|325.59|322.69|325.64|322.74|325.56|322.66|23
1646070520000|2022-02-28 17:48:40|325.57|322.67|325.66|322.76|325.67|322.77|325.56|322.66|18
1646070530000|2022-02-28 17:48:50|325.65|322.75|325.62|322.72|325.65|322.75|325.62|322.72|9
1646070540000|2022-02-28 17:49:00|325.63|322.73|325.65|322.75|325.66|322.76|325.62|322.72|10
1646070560000|2022-02-28 17:49:20|325.66|322.76|325.74|322.84|325.75|322.85|325.66|322.76|12
1646070570000|2022-02-28 17:49:30|325.75|322.85|325.87|322.97|325.87|322.97|325.72|322.82|16
1646070580000|2022-02-28 17:49:40|325.88|322.98|325.82|322.92|325.91|323.01|325.82|322.92|7
1646070590000|2022-02-28 17:49:50|325.83|322.93|325.89|322.99|325.92|323.02|325.83|322.93|13
1646070600000|2022-02-28 17:50:00|325.88|322.98|325.91|323.01|325.94|323.04|325.84|322.94|17
1646070610000|2022-02-28 17:50:10|325.92|323.02|326.01|323.11|326.04|323.14|325.92|323.02|19
1646070620000|2022-02-28 17:50:20|326|323.1|325.85|322.95|326|323.1|325.84|322.94|15
1646070630000|2022-02-28 17:50:30|325.83|322.93|325.8|322.9|325.89|322.99|325.79|322.89|20
1646070640000|2022-02-28 17:50:40|325.78|322.88|325.85|322.95|325.87|322.97|325.77|322.87|23
1646070650000|2022-02-28 17:50:50|325.87|322.97|326.02|323.12|326.04|323.14|325.86|322.96|14
1646070660000|2022-02-28 17:51:00|326.01|323.11|326.11|323.21|326.12|323.22|325.97|323.07|16
1646070670000|2022-02-28 17:51:10|326.14|323.24|326.39|323.49|326.39|323.49|326.12|323.22|22
1646070680000|2022-02-28 17:51:20|326.43|323.53|326.45|323.55|326.46|323.56|326.32|323.42|17
1646070690000|2022-02-28 17:51:30|326.42|323.52|326.33|323.43|326.42|323.52|326.28|323.38|18
1646070700000|2022-02-28 17:51:40|326.32|323.42|326.31|323.41|326.33|323.43|326.3|323.4|8
1646070710000|2022-02-28 17:51:50|326.32|323.42|326.31|323.41|326.32|323.42|326.31|323.41|2
1646070720000|2022-02-28 17:52:00|326.3|323.4|326.31|323.41|326.32|323.42|326.3|323.4|4
1646070730000|2022-02-28 17:52:10|326.3|323.4|326.29|323.39|326.31|323.41|326.25|323.35|16
1646070740000|2022-02-28 17:52:20|326.27|323.37|326.24|323.34|326.3|323.4|326.22|323.32|21
1646070750000|2022-02-28 17:52:30|326.23|323.33|326.24|323.34|326.25|323.35|326.21|323.31|12
1646070760000|2022-02-28 17:52:40|326.25|323.35|326.31|323.41|326.31|323.41|326.24|323.34|10
1646070770000|2022-02-28 17:52:50|326.28|323.38|326.35|323.45|326.35|323.45|326.28|323.38|7
1646070780000|2022-02-28 17:53:00|326.36|323.46|326.43|323.53|326.43|323.53|326.36|323.46|13
1646070790000|2022-02-28 17:53:10|326.4|323.5|326.16|323.26|326.44|323.54|326.16|323.26|23
1646070800000|2022-02-28 17:53:20|326.18|323.28|326.24|323.34|326.24|323.34|326.18|323.28|8
1646070810000|2022-02-28 17:53:30|326.23|323.33|326.22|323.32|326.24|323.34|326.17|323.27|12
1646070820000|2022-02-28 17:53:40|326.21|323.31|326.25|323.35|326.26|323.36|326.21|323.31|12
1646070830000|2022-02-28 17:53:50|326.26|323.36|326.32|323.42|326.34|323.44|326.26|323.36|27
1646070840000|2022-02-28 17:54:00|326.31|323.41|326.33|323.43|326.36|323.46|326.31|323.41|17
1646070850000|2022-02-28 17:54:10|326.35|323.45|326.33|323.43|326.35|323.45|326.31|323.41|9
1646070860000|2022-02-28 17:54:20|326.32|323.42|326.33|323.43|326.35|323.45|326.32|323.42|9
1646070870000|2022-02-28 17:54:30|326.3|323.4|326.2|323.3|326.34|323.44|326.2|323.3|17
1646070880000|2022-02-28 17:54:40|326.22|323.32|326.13|323.23|326.22|323.32|326.11|323.21|23
1646070890000|2022-02-28 17:54:50|326.15|323.25|326.25|323.35|326.25|323.35|326.15|323.25|8
1646070900000|2022-02-28 17:55:00|326.24|323.34|326.23|323.33|326.26|323.36|326.23|323.33|9
1646070910000|2022-02-28 17:55:10|326.24|323.34|326.29|323.39|326.31|323.41|326.24|323.34|11
1646070920000|2022-02-28 17:55:20|326.28|323.38|326.46|323.56|326.46|323.56|326.27|323.37|19
1646070930000|2022-02-28 17:55:30|326.47|323.57|326.54|323.64|326.57|323.67|326.47|323.57|19
1646070940000|2022-02-28 17:55:40|326.55|323.65|326.5|323.6|326.59|323.69|326.49|323.59|21
1646070950000|2022-02-28 17:55:50|326.51|323.61|326.5|323.6|326.56|323.66|326.37|323.47|25
1646070960000|2022-02-28 17:56:00|326.57|323.67|326.52|323.62|326.57|323.67|326.49|323.59|23
1646070970000|2022-02-28 17:56:10|326.54|323.64|326.42|323.52|326.54|323.64|326.4|323.5|16
1646070980000|2022-02-28 17:56:20|326.44|323.54|326.56|323.66|326.56|323.66|326.43|323.53|24
1646070990000|2022-02-28 17:56:30|326.55|323.65|326.86|323.96|326.97|324.07|326.55|323.65|30
1646071000000|2022-02-28 17:56:40|326.84|323.94|327.03|324.13|327.1|324.2|326.81|323.91|29
1646071010000|2022-02-28 17:56:50|327.02|324.12|326.94|324.04|327.04|324.14|326.87|323.97|21
1646071020000|2022-02-28 17:57:00|326.95|324.05|327.04|324.14|327.06|324.16|326.93|324.03|14
1646071030000|2022-02-28 17:57:10|327.03|324.13|327.05|324.15|327.07|324.17|327|324.1|17
1646071040000|2022-02-28 17:57:20|327.07|324.17|327.21|324.31|327.28|324.38|326.99|324.09|26
1646071050000|2022-02-28 17:57:30|327.27|324.37|327.38|324.48|327.38|324.48|327.24|324.34|21
1646071060000|2022-02-28 17:57:40|327.4|324.5|327.76|324.86|327.76|324.86|327.4|324.5|28
1646071070000|2022-02-28 17:57:50|327.7|324.8|327.73|324.83|327.79|324.89|327.65|324.75|34
1646071080000|2022-02-28 17:58:00|327.72|324.82|327.67|324.77|327.75|324.85|327.62|324.72|26
1646071090000|2022-02-28 17:58:10|327.66|324.76|327.47|324.57|327.68|324.78|327.41|324.51|28
1646071100000|2022-02-28 17:58:20|327.43|324.53|327.54|324.64|327.57|324.67|327.41|324.51|30
1646071110000|2022-02-28 17:58:30|327.55|324.65|327.64|324.74|327.64|324.74|327.55|324.65|17
1646071120000|2022-02-28 17:58:40|327.63|324.73|327.83|324.93|328.18|325.28|327.63|324.73|33
1646071130000|2022-02-28 17:58:50|327.82|324.92|327.83|324.93|327.98|325.08|327.77|324.87|30
1646071140000|2022-02-28 17:59:00|327.87|324.97|327.55|324.65|327.87|324.97|327.52|324.62|37
1646071150000|2022-02-28 17:59:10|327.51|324.61|327.51|324.61|327.56|324.66|327.36|324.46|35
1646071160000|2022-02-28 17:59:20|327.47|324.57|327.55|324.65|327.68|324.78|327.38|324.48|29
1646071170000|2022-02-28 17:59:30|327.56|324.66|327.86|324.96|327.86|324.96|327.47|324.57|31
1646071180000|2022-02-28 17:59:40|327.82|324.92|328.13|325.23|328.18|325.28|327.79|324.89|26
1646071190000|2022-02-28 17:59:50|328.14|325.24|328.36|325.46|328.36|325.46|328.12|325.22|28
1646071200000|2022-02-28 18:00:00|328.37|325.47|328.5|325.6|328.53|325.63|328.37|325.47|22
1646071210000|2022-02-28 18:00:10|328.49|325.59|328.33|325.43|328.5|325.6|328.22|325.32|29
1646071220000|2022-02-28 18:00:20|328.35|325.45|328.49|325.59|328.61|325.71|328.35|325.45|32
1646071230000|2022-02-28 18:00:30|328.43|325.53|328.26|325.36|328.43|325.53|328.25|325.35|26
1646071240000|2022-02-28 18:00:40|328.24|325.34|328.58|325.68|328.68|325.78|328.2|325.3|31
1646071250000|2022-02-28 18:00:50|328.57|325.67|328.61|325.71|328.71|325.81|328.57|325.67|20
1646071260000|2022-02-28 18:01:00|328.59|325.69|328.73|325.83|328.77|325.87|328.52|325.62|26
1646071270000|2022-02-28 18:01:10|328.71|325.81|328.89|325.99|328.89|325.99|328.57|325.67|30
1646071280000|2022-02-28 18:01:20|328.88|325.98|328.83|325.93|328.92|326.02|328.82|325.92|26
1646071290000|2022-02-28 18:01:30|328.86|325.96|328.71|325.81|328.86|325.96|328.65|325.75|29
1646071300000|2022-02-28 18:01:40|328.7|325.8|328.65|325.75|328.71|325.81|328.57|325.67|23
1646071310000|2022-02-28 18:01:50|328.64|325.74|328.86|325.96|328.87|325.97|328.64|325.74|27
1646071320000|2022-02-28 18:02:00|328.85|325.95|328.83|325.93|328.86|325.96|328.82|325.92|21
1646071330000|2022-02-28 18:02:10|328.82|325.92|328.76|325.86|328.83|325.93|328.73|325.83|18
1646071340000|2022-02-28 18:02:20|328.77|325.87|328.81|325.91|328.86|325.96|328.74|325.84|18
1646071350000|2022-02-28 18:02:30|328.8|325.9|328.75|325.85|328.86|325.96|328.74|325.84|14
1646071360000|2022-02-28 18:02:40|328.74|325.84|328.69|325.79|328.75|325.85|328.66|325.76|18
1646071370000|2022-02-28 18:02:50|328.68|325.78|328.73|325.83|328.73|325.83|328.64|325.74|16
1646071380000|2022-02-28 18:03:00|328.72|325.82|328.58|325.68|328.73|325.83|328.57|325.67|23
1646071390000|2022-02-28 18:03:10|328.57|325.67|328.5|325.6|328.63|325.73|328.5|325.6|20
1646071400000|2022-02-28 18:03:20|328.51|325.61|328.42|325.52|328.56|325.66|328.38|325.48|33
1646071410000|2022-02-28 18:03:30|328.46|325.56|328.62|325.72|328.68|325.78|328.41|325.51|31
1646071420000|2022-02-28 18:03:40|328.63|325.73|328.45|325.55|328.63|325.73|328.45|325.55|21
1646071430000|2022-02-28 18:03:50|328.46|325.56|328.3|325.4|328.46|325.56|328.3|325.4|25
1646071440000|2022-02-28 18:04:00|328.33|325.43|328.34|325.44|328.45|325.55|328.32|325.42|21
1646071450000|2022-02-28 18:04:10|328.37|325.47|328.6|325.7|328.6|325.7|328.37|325.47|19
1646071460000|2022-02-28 18:04:20|328.59|325.69|328.48|325.58|328.59|325.69|328.41|325.51|19
1646071470000|2022-02-28 18:04:30|328.47|325.57|328.4|325.5|328.48|325.58|328.35|325.45|25
1646071480000|2022-02-28 18:04:40|328.37|325.47|328.47|325.57|328.48|325.58|328.34|325.44|25
1646071490000|2022-02-28 18:04:50|328.48|325.58|328.41|325.51|328.51|325.61|328.39|325.49|20
1646071500000|2022-02-28 18:05:00|328.42|325.52|328.48|325.58|328.54|325.64|328.4|325.5|32
1646071510000|2022-02-28 18:05:10|328.49|325.59|328.5|325.6|328.52|325.62|328.47|325.57|19
1646071520000|2022-02-28 18:05:20|328.49|325.59|328.39|325.49|328.49|325.59|328.28|325.38|22
1646071530000|2022-02-28 18:05:30|328.38|325.48|328.45|325.55|328.51|325.61|328.38|325.48|14
1646071540000|2022-02-28 18:05:40|328.44|325.54|328.49|325.59|328.5|325.6|328.44|325.54|21
1646071550000|2022-02-28 18:05:50|328.51|325.61|327.85|324.95|328.51|325.61|327.81|324.91|28
1646071560000|2022-02-28 18:06:00|327.83|324.93|327.65|324.75|327.83|324.93|327.63|324.73|28
1646071570000|2022-02-28 18:06:10|327.63|324.73|327.31|324.41|327.63|324.73|327.31|324.41|21
1646071580000|2022-02-28 18:06:20|327.32|324.42|327.57|324.67|327.57|324.67|327.28|324.38|25
1646071590000|2022-02-28 18:06:30|327.55|324.65|327.97|325.07|327.98|325.08|327.54|324.64|29
1646071600000|2022-02-28 18:06:40|327.96|325.06|328.12|325.22|328.12|325.22|327.91|325.01|13
1646071610000|2022-02-28 18:06:50|328.13|325.23|327.96|325.06|328.15|325.25|327.96|325.06|29
1646071620000|2022-02-28 18:07:00|327.97|325.07|327.89|324.99|327.97|325.07|327.88|324.98|26
1646071630000|2022-02-28 18:07:10|327.88|324.98|327.87|324.97|327.88|324.98|327.86|324.96|7
1646071640000|2022-02-28 18:07:20|327.85|324.95|327.96|325.06|327.96|325.06|327.81|324.91|21
1646071650000|2022-02-28 18:07:30|327.97|325.07|327.93|325.03|327.99|325.09|327.92|325.02|17
1646071660000|2022-02-28 18:07:40|327.92|325.02|327.9|325|327.94|325.04|327.78|324.88|20
1646071670000|2022-02-28 18:07:50|327.92|325.02|328.02|325.12|328.04|325.14|327.92|325.02|19
1646071680000|2022-02-28 18:08:00|328.03|325.13|327.98|325.08|328.05|325.15|327.98|325.08|21
1646071690000|2022-02-28 18:08:10|327.99|325.09|327.87|324.97|328|325.1|327.87|324.97|26
1646071700000|2022-02-28 18:08:20|327.86|324.96|327.88|324.98|327.91|325.01|327.85|324.95|20
1646071710000|2022-02-28 18:08:30|327.89|324.99|327.98|325.08|328.08|325.18|327.88|324.98|25
1646071720000|2022-02-28 18:08:40|327.97|325.07|328.07|325.17|328.12|325.22|327.97|325.07|14
1646071730000|2022-02-28 18:08:50|328.12|325.22|328.02|325.12|328.13|325.23|328.02|325.12|9
1646071740000|2022-02-28 18:09:00|328.03|325.13|328.06|325.16|328.06|325.16|328.01|325.11|16
1646071750000|2022-02-28 18:09:10|328.07|325.17|328.17|325.27|328.2|325.3|328.07|325.17|22
1646071760000|2022-02-28 18:09:20|328.18|325.28|328.04|325.14|328.18|325.28|328.01|325.11|26
1646071770000|2022-02-28 18:09:30|328.06|325.16|328.03|325.13|328.07|325.17|327.99|325.09|19
1646071780000|2022-02-28 18:09:40|328.01|325.11|327.97|325.07|328.06|325.16|327.97|325.07|21
1646071790000|2022-02-28 18:09:50|327.99|325.09|327.95|325.05|328.03|325.13|327.95|325.05|21
1646071800000|2022-02-28 18:10:00|327.91|325.01|327.71|324.81|327.95|325.05|327.68|324.78|32
1646071810000|2022-02-28 18:10:10|327.75|324.85|327.68|324.78|327.83|324.93|327.67|324.77|27
1646071820000|2022-02-28 18:10:20|327.72|324.82|327.71|324.81|327.72|324.82|327.66|324.76|19
1646071830000|2022-02-28 18:10:30|327.72|324.82|327.8|324.9|327.81|324.91|327.72|324.82|10
1646071840000|2022-02-28 18:10:40|327.78|324.88|327.89|324.99|327.89|324.99|327.77|324.87|10
1646071850000|2022-02-28 18:10:50|327.91|325.01|328|325.1|328|325.1|327.91|325.01|10
1646071860000|2022-02-28 18:11:00|327.99|325.09|327.85|324.95|327.99|325.09|327.85|324.95|16
1646071870000|2022-02-28 18:11:10|327.86|324.96|327.68|324.78|327.86|324.96|327.68|324.78|18
1646071880000|2022-02-28 18:11:20|327.69|324.79|327.8|324.9|327.81|324.91|327.68|324.78|17
1646071890000|2022-02-28 18:11:30|327.79|324.89|327.9|325|327.92|325.02|327.76|324.86|16
1646071900000|2022-02-28 18:11:40|327.89|324.99|328.08|325.18|328.12|325.22|327.89|324.99|24
1646071910000|2022-02-28 18:11:50|328.09|325.19|328.08|325.18|328.15|325.25|328.07|325.17|21
1646071920000|2022-02-28 18:12:00|328.07|325.17|328.11|325.21|328.14|325.24|328.06|325.16|20
1646071930000|2022-02-28 18:12:10|328.12|325.22|328.08|325.18|328.13|325.23|328.02|325.12|21
1646071940000|2022-02-28 18:12:20|328.03|325.13|328.17|325.27|328.17|325.27|327.96|325.06|25
1646071950000|2022-02-28 18:12:30|328.18|325.28|328.16|325.26|328.22|325.32|328.12|325.22|25
1646071960000|2022-02-28 18:12:40|328.17|325.27|328.15|325.25|328.18|325.28|328.14|325.24|8
1646071970000|2022-02-28 18:12:50|328.12|325.22|328.12|325.22|328.15|325.25|328.02|325.12|25
1646071980000|2022-02-28 18:13:00|328.1|325.2|328.04|325.14|328.14|325.24|327.98|325.08|26
1646071990000|2022-02-28 18:13:10|328.06|325.16|328.05|325.15|328.11|325.21|328.02|325.12|29
1646072000000|2022-02-28 18:13:20|328.06|325.16|328.05|325.15|328.16|325.26|328.05|325.15|13
1646072010000|2022-02-28 18:13:30|328.07|325.17|328.06|325.16|328.07|325.17|328.05|325.15|13
1646072020000|2022-02-28 18:13:40|328.07|325.17|327.98|325.08|328.07|325.17|327.97|325.07|22
1646072030000|2022-02-28 18:13:50|328.01|325.11|328.03|325.13|328.07|325.17|328|325.1|27
1646072040000|2022-02-28 18:14:00|328.04|325.14|328.03|325.13|328.06|325.16|328|325.1|17
1646072050000|2022-02-28 18:14:10|328.02|325.12|328.11|325.21|328.17|325.27|328.01|325.11|21
1646072060000|2022-02-28 18:14:20|328.14|325.24|328.14|325.24|328.2|325.3|328.14|325.24|20
1646072070000|2022-02-28 18:14:30|328.16|325.26|328.1|325.2|328.16|325.26|328.09|325.19|17
1646072080000|2022-02-28 18:14:40|328.09|325.19|328.09|325.19|328.12|325.22|328.07|325.17|13
1646072090000|2022-02-28 18:14:50|328.08|325.18|327.81|324.91|328.08|325.18|327.75|324.85|30
1646072100000|2022-02-28 18:15:00|327.79|324.89|327.77|324.87|327.81|324.91|327.74|324.84|23
1646072110000|2022-02-28 18:15:10|327.75|324.85|327.66|324.76|327.98|325.08|327.65|324.75|28
1646072120000|2022-02-28 18:15:20|327.65|324.75|327.65|324.75|327.65|324.75|327.51|324.61|32
1646072130000|2022-02-28 18:15:30|327.64|324.74|327.61|324.71|327.75|324.85|327.54|324.64|36
1646072140000|2022-02-28 18:15:40|327.62|324.72|327.72|324.82|327.72|324.82|327.62|324.72|23
1646072150000|2022-02-28 18:15:50|327.74|324.84|327.78|324.88|327.81|324.91|327.69|324.79|22
1646072160000|2022-02-28 18:16:00|327.77|324.87|327.89|324.99|327.89|324.99|327.77|324.87|27
1646072170000|2022-02-28 18:16:10|327.88|324.98|327.99|325.09|328.05|325.15|327.87|324.97|31
1646072180000|2022-02-28 18:16:20|328|325.1|327.95|325.05|328.02|325.12|327.91|325.01|24
1646072190000|2022-02-28 18:16:30|327.92|325.02|327.64|324.74|327.93|325.03|327.64|324.74|25
1646072200000|2022-02-28 18:16:40|327.63|324.73|327.5|324.6|327.64|324.74|327.48|324.58|29
1646072210000|2022-02-28 18:16:50|327.49|324.59|327.51|324.61|327.61|324.71|327.46|324.56|28
1646072220000|2022-02-28 18:17:00|327.61|324.71|327.56|324.66|327.61|324.71|327.47|324.57|27
1646072230000|2022-02-28 18:17:10|327.57|324.67|327.58|324.68|327.61|324.71|327.47|324.57|24
1646072240000|2022-02-28 18:17:20|327.56|324.66|327.66|324.76|327.66|324.76|327.55|324.65|21
1646072250000|2022-02-28 18:17:30|327.64|324.74|327.6|324.7|327.67|324.77|327.6|324.7|29
1646072260000|2022-02-28 18:17:40|327.57|324.67|327.68|324.78|327.68|324.78|327.55|324.65|15
1646072270000|2022-02-28 18:17:50|327.69|324.79|327.72|324.82|327.73|324.83|327.66|324.76|19
1646072280000|2022-02-28 18:18:00|327.73|324.83|327.69|324.79|327.73|324.83|327.68|324.78|20
1646072290000|2022-02-28 18:18:10|327.68|324.78|327.74|324.84|327.79|324.89|327.67|324.77|16
1646072300000|2022-02-28 18:18:20|327.73|324.83|327.69|324.79|327.73|324.83|327.58|324.68|30
1646072310000|2022-02-28 18:18:30|327.68|324.78|327.74|324.84|327.86|324.96|327.66|324.76|24
1646072320000|2022-02-28 18:18:40|327.73|324.83|327.62|324.72|327.78|324.88|327.62|324.72|23
1646072330000|2022-02-28 18:18:50|327.69|324.79|327.77|324.87|327.78|324.88|327.62|324.72|23
1646072340000|2022-02-28 18:19:00|327.75|324.85|327.75|324.85|327.79|324.89|327.74|324.84|16
1646072350000|2022-02-28 18:19:10|327.76|324.86|327.87|324.97|327.87|324.97|327.75|324.85|17
1646072360000|2022-02-28 18:19:20|327.9|325|327.9|325|327.92|325.02|327.86|324.96|14
1646072370000|2022-02-28 18:19:30|327.91|325.01|327.91|325.01|327.92|325.02|327.9|325|11
1646072380000|2022-02-28 18:19:40|327.9|325|327.86|324.96|327.91|325.01|327.8|324.9|21
1646072390000|2022-02-28 18:19:50|327.85|324.95|327.71|324.81|327.85|324.95|327.71|324.81|19
1646072400000|2022-02-28 18:20:00|327.72|324.82|327.69|324.79|327.72|324.82|327.64|324.74|29
1646072410000|2022-02-28 18:20:10|327.7|324.8|327.68|324.78|327.7|324.8|327.59|324.69|23
1646072420000|2022-02-28 18:20:20|327.67|324.77|327.84|324.94|327.93|325.03|327.62|324.72|28
1646072430000|2022-02-28 18:20:30|327.87|324.97|327.74|324.84|327.87|324.97|327.73|324.83|20
1646072440000|2022-02-28 18:20:40|327.75|324.85|327.71|324.81|327.75|324.85|327.65|324.75|20
1646072450000|2022-02-28 18:20:50|327.74|324.84|327.7|324.8|327.8|324.9|327.7|324.8|18
1646072460000|2022-02-28 18:21:00|327.69|324.79|327.73|324.83|327.77|324.87|327.68|324.78|22
1646072470000|2022-02-28 18:21:10|327.71|324.81|327.75|324.85|327.77|324.87|327.68|324.78|21
1646072480000|2022-02-28 18:21:20|327.72|324.82|327.74|324.84|327.75|324.85|327.69|324.79|19
1646072490000|2022-02-28 18:21:30|327.75|324.85|327.75|324.85|327.75|324.85|327.74|324.84|5
1646072500000|2022-02-28 18:21:40|327.74|324.84|327.71|324.81|327.74|324.84|327.71|324.81|12
1646072510000|2022-02-28 18:21:50|327.74|324.84|327.68|324.78|327.74|324.84|327.66|324.76|17
1646072520000|2022-02-28 18:22:00|327.67|324.77|327.54|324.64|327.74|324.84|327.49|324.59|29
1646072530000|2022-02-28 18:22:10|327.52|324.62|327.67|324.77|327.67|324.77|327.49|324.59|28
1646072540000|2022-02-28 18:22:20|327.64|324.74|327.64|324.74|327.67|324.77|327.63|324.73|15
1646072550000|2022-02-28 18:22:30|327.66|324.76|327.69|324.79|327.69|324.79|327.66|324.76|4
1646072560000|2022-02-28 18:22:40|327.71|324.81|327.79|324.89|327.82|324.92|327.71|324.81|13
1646072570000|2022-02-28 18:22:50|327.81|324.91|327.71|324.81|327.81|324.91|327.68|324.78|19
1646072580000|2022-02-28 18:23:00|327.72|324.82|327.73|324.83|327.82|324.92|327.71|324.81|14
1646072590000|2022-02-28 18:23:10|327.74|324.84|327.69|324.79|327.77|324.87|327.67|324.77|16
1646072600000|2022-02-28 18:23:20|327.7|324.8|327.63|324.73|327.7|324.8|327.6|324.7|19
1646072610000|2022-02-28 18:23:30|327.64|324.74|327.69|324.79|327.74|324.84|327.55|324.65|26
1646072620000|2022-02-28 18:23:40|327.7|324.8|327.66|324.76|327.7|324.8|327.56|324.66|19
1646072630000|2022-02-28 18:23:50|327.58|324.68|327.76|324.86|327.77|324.87|327.58|324.68|28
1646072640000|2022-02-28 18:24:00|327.73|324.83|327.9|325|327.95|325.05|327.73|324.83|25
1646072650000|2022-02-28 18:24:10|327.91|325.01|328.1|325.2|328.1|325.2|327.91|325.01|10
1646072660000|2022-02-28 18:24:20|328.09|325.19|328.12|325.22|328.19|325.29|328.09|325.19|17
1646072670000|2022-02-28 18:24:30|328.1|325.2|328.08|325.18|328.1|325.2|328.03|325.13|16
1646072680000|2022-02-28 18:24:40|328.09|325.19|327.99|325.09|328.09|325.19|327.97|325.07|23
1646072690000|2022-02-28 18:24:50|328|325.1|328.13|325.23|328.15|325.25|327.99|325.09|26
1646072700000|2022-02-28 18:25:00|328.12|325.22|328.14|325.24|328.14|325.24|328|325.1|15
1646072710000|2022-02-28 18:25:10|328.13|325.23|328.09|325.19|328.2|325.3|328.09|325.19|18
1646072720000|2022-02-28 18:25:20|328.1|325.2|328.11|325.21|328.14|325.24|328.1|325.2|11
1646072730000|2022-02-28 18:25:30|328.1|325.2|328|325.1|328.1|325.2|327.97|325.07|26
1646072740000|2022-02-28 18:25:40|327.98|325.08|327.78|324.88|328.04|325.14|327.72|324.82|28
1646072750000|2022-02-28 18:25:50|327.75|324.85|327.57|324.67|327.82|324.92|327.57|324.67|30
1646072760000|2022-02-28 18:26:00|327.55|324.65|327.65|324.75|327.65|324.75|327.5|324.6|30
1646072770000|2022-02-28 18:26:10|327.64|324.74|327.59|324.69|327.64|324.74|327.53|324.63|27
1646072780000|2022-02-28 18:26:20|327.58|324.68|327.51|324.61|327.58|324.68|327.5|324.6|22
1646072790000|2022-02-28 18:26:30|327.5|324.6|327.61|324.71|327.61|324.71|327.5|324.6|14
1646072800000|2022-02-28 18:26:40|327.6|324.7|327.61|324.71|327.61|324.71|327.54|324.64|14
1646072810000|2022-02-28 18:26:50|327.59|324.69|327.66|324.76|327.79|324.89|327.59|324.69|18
1646072820000|2022-02-28 18:27:00|327.64|324.74|327.6|324.7|327.64|324.74|327.55|324.65|22
1646072830000|2022-02-28 18:27:10|327.61|324.71|327.6|324.7|327.61|324.71|327.58|324.68|11
1646072840000|2022-02-28 18:27:20|327.59|324.69|327.55|324.65|327.62|324.72|327.52|324.62|18
1646072850000|2022-02-28 18:27:30|327.58|324.68|327.57|324.67|327.61|324.71|327.52|324.62|14
1646072860000|2022-02-28 18:27:40|327.6|324.7|327.72|324.82|327.75|324.85|327.6|324.7|10
1646072870000|2022-02-28 18:27:50|327.71|324.81|327.58|324.68|327.72|324.82|327.58|324.68|18
1646072880000|2022-02-28 18:28:00|327.57|324.67|327.63|324.73|327.66|324.76|327.56|324.66|15
1646072890000|2022-02-28 18:28:10|327.6|324.7|327.46|324.56|327.61|324.71|327.44|324.54|27
1646072900000|2022-02-28 18:28:20|327.45|324.55|327.42|324.52|327.51|324.61|327.41|324.51|23
1646072910000|2022-02-28 18:28:30|327.39|324.49|327.42|324.52|327.44|324.54|327.38|324.48|18
1646072920000|2022-02-28 18:28:40|327.43|324.53|327.51|324.61|327.51|324.61|327.36|324.46|12
1646072930000|2022-02-28 18:28:50|327.46|324.56|327.51|324.61|327.56|324.66|327.46|324.56|11
1646072940000|2022-02-28 18:29:00|327.5|324.6|327.61|324.71|327.61|324.71|327.5|324.6|11
1646072950000|2022-02-28 18:29:10|327.6|324.7|327.65|324.75|327.66|324.76|327.59|324.69|18
1646072960000|2022-02-28 18:29:20|327.63|324.73|327.68|324.78|327.71|324.81|327.63|324.73|15
1646072970000|2022-02-28 18:29:30|327.67|324.77|327.67|324.77|327.69|324.79|327.66|324.76|7
1646072980000|2022-02-28 18:29:40|327.66|324.76|327.65|324.75|327.66|324.76|327.62|324.72|15
1646072990000|2022-02-28 18:29:50|327.64|324.74|327.36|324.46|327.64|324.74|327.36|324.46|24
1646073000000|2022-02-28 18:30:00|327.35|324.45|327.37|324.47|327.45|324.55|327.32|324.42|26
1646073010000|2022-02-28 18:30:10|327.36|324.46|327.44|324.54|327.45|324.55|327.29|324.39|21
1646073020000|2022-02-28 18:30:20|327.43|324.53|327.4|324.5|327.43|324.53|327.4|324.5|2
1646073030000|2022-02-28 18:30:30|327.39|324.49|327.29|324.39|327.43|324.53|327.28|324.38|19
1646073040000|2022-02-28 18:30:40|327.35|324.45|327.34|324.44|327.38|324.48|327.3|324.4|22
1646073050000|2022-02-28 18:30:50|327.3|324.4|327.31|324.41|327.37|324.47|327.3|324.4|19
1646073060000|2022-02-28 18:31:00|327.29|324.39|327.29|324.39|327.36|324.46|327.27|324.37|20
1646073070000|2022-02-28 18:31:10|327.31|324.41|327.36|324.46|327.37|324.47|327.31|324.41|17
1646073090000|2022-02-28 18:31:30|327.4|324.5|327.39|324.49|327.42|324.52|327.39|324.49|5
1646073100000|2022-02-28 18:31:40|327.42|324.52|327.34|324.44|327.42|324.52|327.3|324.4|22
1646073110000|2022-02-28 18:31:50|327.38|324.48|327.46|324.56|327.48|324.58|327.35|324.45|27
1646073120000|2022-02-28 18:32:00|327.47|324.57|327.58|324.68|327.62|324.72|327.44|324.54|25
1646073130000|2022-02-28 18:32:10|327.59|324.69|327.72|324.82|327.74|324.84|327.59|324.69|14
1646073140000|2022-02-28 18:32:20|327.65|324.75|327.81|324.91|327.85|324.95|327.64|324.74|27
1646073150000|2022-02-28 18:32:30|327.83|324.93|328.04|325.14|328.04|325.14|327.83|324.93|21
1646073160000|2022-02-28 18:32:40|328.03|325.13|327.78|324.88|328.05|325.15|327.78|324.88|22
1646073170000|2022-02-28 18:32:50|327.79|324.89|327.63|324.73|327.79|324.89|327.59|324.69|15
1646073180000|2022-02-28 18:33:00|327.62|324.72|327.59|324.69|327.65|324.75|327.53|324.63|20
1646073190000|2022-02-28 18:33:10|327.57|324.67|327.5|324.6|327.6|324.7|327.5|324.6|16
1646073200000|2022-02-28 18:33:20|327.52|324.62|327.53|324.63|327.57|324.67|327.46|324.56|18
1646073210000|2022-02-28 18:33:30|327.54|324.64|327.56|324.66|327.57|324.67|327.49|324.59|15
1646073220000|2022-02-28 18:33:40|327.55|324.65|327.48|324.58|327.58|324.68|327.48|324.58|14
1646073230000|2022-02-28 18:33:50|327.47|324.57|327.64|324.74|327.65|324.75|327.46|324.56|21
1646073240000|2022-02-28 18:34:00|327.62|324.72|327.64|324.74|327.64|324.74|327.61|324.71|7
1646073250000|2022-02-28 18:34:10|327.65|324.75|327.65|324.75|327.71|324.81|327.65|324.75|18
1646073260000|2022-02-28 18:34:20|327.66|324.76|327.71|324.81|327.72|324.82|327.65|324.75|11
1646073270000|2022-02-28 18:34:30|327.72|324.82|327.74|324.84|327.79|324.89|327.72|324.82|20
1646073280000|2022-02-28 18:34:40|327.75|324.85|327.77|324.87|327.77|324.87|327.74|324.84|6
1646073290000|2022-02-28 18:34:50|327.81|324.91|327.78|324.88|327.9|325|327.78|324.88|27
1646073300000|2022-02-28 18:35:00|327.79|324.89|327.89|324.99|327.99|325.09|327.77|324.87|24
1646073310000|2022-02-28 18:35:10|327.92|325.02|327.84|324.94|327.92|325.02|327.84|324.94|13
1646073320000|2022-02-28 18:35:20|327.82|324.92|327.81|324.91|327.83|324.93|327.81|324.91|12
1646073330000|2022-02-28 18:35:30|327.82|324.92|327.8|324.9|327.83|324.93|327.8|324.9|12
1646073340000|2022-02-28 18:35:40|327.79|324.89|327.8|324.9|327.8|324.9|327.73|324.83|17
1646073350000|2022-02-28 18:35:50|327.79|324.89|327.82|324.92|327.82|324.92|327.78|324.88|16
1646073360000|2022-02-28 18:36:00|327.83|324.93|327.92|325.02|327.92|325.02|327.82|324.92|14
1646073370000|2022-02-28 18:36:10|327.9|325|327.91|325.01|327.94|325.04|327.87|324.97|21
1646073380000|2022-02-28 18:36:20|327.89|324.99|327.93|325.03|327.94|325.04|327.84|324.94|20
1646073390000|2022-02-28 18:36:30|327.92|325.02|327.99|325.09|328.03|325.13|327.84|324.94|28
1646073400000|2022-02-28 18:36:40|328.02|325.12|328|325.1|328.02|325.12|327.93|325.03|21
1646073410000|2022-02-28 18:36:50|327.99|325.09|328.04|325.14|328.09|325.19|327.97|325.07|21
1646073420000|2022-02-28 18:37:00|328.07|325.17|328.13|325.23|328.16|325.26|328|325.1|27
1646073430000|2022-02-28 18:37:10|328.14|325.24|328.15|325.25|328.16|325.26|328.12|325.22|25
1646073440000|2022-02-28 18:37:20|328.14|325.24|328.22|325.32|328.23|325.33|328.11|325.21|27
1646073450000|2022-02-28 18:37:30|328.19|325.29|328.24|325.34|328.26|325.36|328.19|325.29|16
1646073460000|2022-02-28 18:37:40|328.25|325.35|328.22|325.32|328.26|325.36|328.21|325.31|18
1646073470000|2022-02-28 18:37:50|328.23|325.33|328.22|325.32|328.26|325.36|328.18|325.28|25
1646073480000|2022-02-28 18:38:00|328.24|325.34|328.41|325.51|328.46|325.56|328.23|325.33|23
1646073490000|2022-02-28 18:38:10|328.42|325.52|328.61|325.71|328.61|325.71|328.42|325.52|21
1646073500000|2022-02-28 18:38:20|328.6|325.7|328.48|325.58|328.63|325.73|328.47|325.57|26
1646073510000|2022-02-28 18:38:30|328.49|325.59|328.23|325.33|328.51|325.61|328.21|325.31|28
1646073520000|2022-02-28 18:38:40|328.24|325.34|328.2|325.3|328.31|325.41|328.17|325.27|28
1646073530000|2022-02-28 18:38:50|328.18|325.28|328.28|325.38|328.28|325.38|328.18|325.28|10
1646073540000|2022-02-28 18:39:00|328.3|325.4|328.56|325.66|328.56|325.66|328.3|325.4|31
1646073550000|2022-02-28 18:39:10|328.55|325.65|328.46|325.56|328.55|325.65|328.43|325.53|27
1646073560000|2022-02-28 18:39:20|328.48|325.58|328.46|325.56|328.48|325.58|328.44|325.54|14
1646073570000|2022-02-28 18:39:30|328.45|325.55|328.49|325.59|328.49|325.59|328.37|325.47|22
1646073580000|2022-02-28 18:39:40|328.5|325.6|327.94|325.04|328.52|325.62|327.94|325.04|33
1646073590000|2022-02-28 18:39:50|327.95|325.05|327.99|325.09|328.05|325.15|327.95|325.05|24
1646073600000|2022-02-28 18:40:00|327.98|325.08|327.84|324.94|327.99|325.09|327.81|324.91|21
1646073610000|2022-02-28 18:40:10|327.85|324.95|328.16|325.26|328.16|325.26|327.85|324.95|25
1646073620000|2022-02-28 18:40:20|328.17|325.27|328.12|325.22|328.18|325.28|328.03|325.13|25
1646073630000|2022-02-28 18:40:30|328.13|325.23|328.03|325.13|328.14|325.24|327.97|325.07|28
1646073640000|2022-02-28 18:40:40|328.02|325.12|327.97|325.07|328.04|325.14|327.81|324.91|30
1646073650000|2022-02-28 18:40:50|327.99|325.09|328.06|325.16|328.06|325.16|327.94|325.04|23
1646073660000|2022-02-28 18:41:00|328.07|325.17|328.14|325.24|328.18|325.28|328.07|325.17|21
1646073670000|2022-02-28 18:41:10|328.13|325.23|328.16|325.26|328.21|325.31|328.07|325.17|29
1646073680000|2022-02-28 18:41:20|328.18|325.28|328.07|325.17|328.23|325.33|328.06|325.16|25
1646073690000|2022-02-28 18:41:30|328.12|325.22|327.93|325.03|328.13|325.23|327.9|325|22
1646073700000|2022-02-28 18:41:40|327.94|325.04|327.84|324.94|327.97|325.07|327.8|324.9|18
1646073710000|2022-02-28 18:41:50|327.83|324.93|327.86|324.96|327.87|324.97|327.74|324.84|22
1646073720000|2022-02-28 18:42:00|327.87|324.97|327.81|324.91|327.87|324.97|327.73|324.83|22
1646073730000|2022-02-28 18:42:10|327.78|324.88|327.6|324.7|327.8|324.9|327.6|324.7|29
1646073740000|2022-02-28 18:42:20|327.65|324.75|327.51|324.61|327.65|324.75|327.51|324.61|21
1646073750000|2022-02-28 18:42:30|327.52|324.62|327.71|324.81|327.71|324.81|327.51|324.61|16
1646073760000|2022-02-28 18:42:40|327.69|324.79|327.57|324.67|327.72|324.82|327.56|324.66|22
1646073770000|2022-02-28 18:42:50|327.58|324.68|327.57|324.67|327.59|324.69|327.57|324.67|8
1646073780000|2022-02-28 18:43:00|327.55|324.65|327.62|324.72|327.62|324.72|327.55|324.65|19
1646073790000|2022-02-28 18:43:10|327.56|324.66|327.82|324.92|327.94|325.04|327.56|324.66|30
1646073800000|2022-02-28 18:43:20|327.84|324.94|327.79|324.89|327.85|324.95|327.77|324.87|21
1646073810000|2022-02-28 18:43:30|327.8|324.9|327.86|324.96|327.86|324.96|327.76|324.86|31
1646073820000|2022-02-28 18:43:40|327.84|324.94|327.87|324.97|327.88|324.98|327.82|324.92|25
1646073830000|2022-02-28 18:43:50|327.86|324.96|327.85|324.95|327.91|325.01|327.8|324.9|24
1646073840000|2022-02-28 18:44:00|327.84|324.94|327.73|324.83|327.84|324.94|327.71|324.81|18
1646073850000|2022-02-28 18:44:10|327.75|324.85|327.76|324.86|327.79|324.89|327.72|324.82|13
1646073860000|2022-02-28 18:44:20|327.79|324.89|327.8|324.9|327.8|324.9|327.68|324.78|22
1646073870000|2022-02-28 18:44:30|327.78|324.88|327.72|324.82|327.83|324.93|327.72|324.82|22
1646073880000|2022-02-28 18:44:40|327.74|324.84|327.74|324.84|327.83|324.93|327.65|324.75|29
1646073890000|2022-02-28 18:44:50|327.72|324.82|327.88|324.98|327.9|325|327.72|324.82|30
1646073900000|2022-02-28 18:45:00|327.89|324.99|327.86|324.96|327.95|325.05|327.84|324.94|25
1646073910000|2022-02-28 18:45:10|327.85|324.95|327.75|324.85|327.85|324.95|327.74|324.84|18
1646073920000|2022-02-28 18:45:20|327.74|324.84|327.71|324.81|327.74|324.84|327.62|324.72|19
1646073930000|2022-02-28 18:45:30|327.75|324.85|327.82|324.92|327.91|325.01|327.75|324.85|22
1646073940000|2022-02-28 18:45:40|327.81|324.91|327.83|324.93|327.89|324.99|327.78|324.88|23
1646073950000|2022-02-28 18:45:50|327.84|324.94|327.89|324.99|327.89|324.99|327.84|324.94|11
1646073960000|2022-02-28 18:46:00|327.9|325|327.96|325.06|328.05|325.15|327.9|325|21
1646073970000|2022-02-28 18:46:10|327.99|325.09|328.04|325.14|328.05|325.15|327.95|325.05|17
1646073980000|2022-02-28 18:46:20|327.95|325.05|328.08|325.18|328.11|325.21|327.95|325.05|21
1646073990000|2022-02-28 18:46:30|328.06|325.16|328.09|325.19|328.11|325.21|328.01|325.11|26
1646074000000|2022-02-28 18:46:40|328.06|325.16|327.92|325.02|328.06|325.16|327.91|325.01|20
1646074010000|2022-02-28 18:46:50|327.93|325.03|328.05|325.15|328.09|325.19|327.86|324.96|30
1646074020000|2022-02-28 18:47:00|328.02|325.12|328.07|325.17|328.09|325.19|328.01|325.11|24
1646074030000|2022-02-28 18:47:10|328.05|325.15|328.05|325.15|328.12|325.22|328.04|325.14|19
1646074040000|2022-02-28 18:47:20|328.09|325.19|328.09|325.19|328.12|325.22|328.05|325.15|21
1646074050000|2022-02-28 18:47:30|328.08|325.18|327.97|325.07|328.08|325.18|327.96|325.06|13
1646074060000|2022-02-28 18:47:40|327.99|325.09|327.98|325.08|328.06|325.16|327.98|325.08|13
1646074070000|2022-02-28 18:47:50|327.93|325.03|328.04|325.14|328.04|325.14|327.87|324.97|27
1646074080000|2022-02-28 18:48:00|328.05|325.15|328.1|325.2|328.13|325.23|328.04|325.14|20
1646074090000|2022-02-28 18:48:10|328.09|325.19|327.97|325.07|328.1|325.2|327.96|325.06|24
1646074100000|2022-02-28 18:48:20|327.95|325.05|327.89|324.99|327.95|325.05|327.88|324.98|16
1646074110000|2022-02-28 18:48:30|327.91|325.01|327.94|325.04|328|325.1|327.87|324.97|27
1646074120000|2022-02-28 18:48:40|327.97|325.07|328.04|325.14|328.06|325.16|327.97|325.07|14
1646074130000|2022-02-28 18:48:50|328.03|325.13|328.19|325.29|328.21|325.31|328.01|325.11|24
1646074140000|2022-02-28 18:49:00|328.16|325.26|328.16|325.26|328.23|325.33|328.15|325.25|22
1646074150000|2022-02-28 18:49:10|328.15|325.25|328.1|325.2|328.19|325.29|328.1|325.2|22
1646074160000|2022-02-28 18:49:20|328.08|325.18|328.17|325.27|328.19|325.29|328.08|325.18|24
1646074170000|2022-02-28 18:49:30|328.18|325.28|328.15|325.25|328.2|325.3|328.14|325.24|15
1646074180000|2022-02-28 18:49:40|328.14|325.24|328.08|325.18|328.17|325.27|328.08|325.18|15
1646074190000|2022-02-28 18:49:50|328.1|325.2|328.09|325.19|328.12|325.22|328.06|325.16|16
1646074200000|2022-02-28 18:50:00|328.1|325.2|328.26|325.36|328.26|325.36|328.07|325.17|20
1646074210000|2022-02-28 18:50:10|328.24|325.34|328.24|325.34|328.3|325.4|328.21|325.31|21
1646074220000|2022-02-28 18:50:20|328.25|325.35|328.11|325.21|328.25|325.35|328.11|325.21|25
1646074230000|2022-02-28 18:50:30|328.1|325.2|328.06|325.16|328.13|325.23|328.04|325.14|19
1646074240000|2022-02-28 18:50:40|328.08|325.18|328.1|325.2|328.1|325.2|328.05|325.15|15
1646074250000|2022-02-28 18:50:50|328.11|325.21|328.06|325.16|328.16|325.26|328.06|325.16|20
1646074260000|2022-02-28 18:51:00|328.09|325.19|328.2|325.3|328.28|325.38|328.07|325.17|26
1646074270000|2022-02-28 18:51:10|328.21|325.31|328.16|325.26|328.23|325.33|328.15|325.25|23
1646074280000|2022-02-28 18:51:20|328.17|325.27|328.17|325.27|328.18|325.28|328.08|325.18|21
1646074290000|2022-02-28 18:51:30|328.14|325.24|328.16|325.26|328.23|325.33|328.1|325.2|22
1646074300000|2022-02-28 18:51:40|328.15|325.25|328.14|325.24|328.16|325.26|328.11|325.21|18
1646074310000|2022-02-28 18:51:50|328.15|325.25|328.05|325.15|328.16|325.26|328.05|325.15|21
1646074320000|2022-02-28 18:52:00|328.06|325.16|327.97|325.07|328.06|325.16|327.94|325.04|24
1646074330000|2022-02-28 18:52:10|327.99|325.09|328.07|325.17|328.1|325.2|327.96|325.06|28
1646074340000|2022-02-28 18:52:20|328.08|325.18|328.1|325.2|328.12|325.22|328.05|325.15|23
1646074350000|2022-02-28 18:52:30|328.08|325.18|328.1|325.2|328.12|325.22|328.07|325.17|14
1646074360000|2022-02-28 18:52:40|328.11|325.21|328.11|325.21|328.14|325.24|328.06|325.16|18
1646074370000|2022-02-28 18:52:50|328.09|325.19|328.09|325.19|328.13|325.23|328.08|325.18|19
1646074380000|2022-02-28 18:53:00|328.11|325.21|328.1|325.2|328.14|325.24|328.09|325.19|16
1646074390000|2022-02-28 18:53:10|328.09|325.19|328.1|325.2|328.15|325.25|328.09|325.19|19
1646074400000|2022-02-28 18:53:20|328.12|325.22|328.17|325.27|328.25|325.35|328.11|325.21|22
1646074410000|2022-02-28 18:53:30|328.19|325.29|328.18|325.28|328.22|325.32|328.15|325.25|15
1646074420000|2022-02-28 18:53:40|328.17|325.27|328.14|325.24|328.18|325.28|328.14|325.24|17
1646074430000|2022-02-28 18:53:50|328.16|325.26|328.08|325.18|328.18|325.28|328.07|325.17|23
1646074440000|2022-02-28 18:54:00|328.09|325.19|328.05|325.15|328.13|325.23|328.04|325.14|19
1646074450000|2022-02-28 18:54:10|328.03|325.13|328.11|325.21|328.14|325.24|328.02|325.12|22
1646074460000|2022-02-28 18:54:20|328.12|325.22|328.12|325.22|328.18|325.28|328.08|325.18|18
1646074470000|2022-02-28 18:54:30|328.09|325.19|328.1|325.2|328.15|325.25|328.09|325.19|13
1646074480000|2022-02-28 18:54:40|328.09|325.19|328.12|325.22|328.16|325.26|328.09|325.19|10
1646074490000|2022-02-28 18:54:50|328.13|325.23|328.04|325.14|328.14|325.24|328.03|325.13|18
1646074500000|2022-02-28 18:55:00|328.03|325.13|328.08|325.18|328.09|325.19|327.99|325.09|21
1646074510000|2022-02-28 18:55:10|328.07|325.17|328.22|325.32|328.24|325.34|328.06|325.16|20
1646074520000|2022-02-28 18:55:20|328.21|325.31|328.22|325.32|328.22|325.32|328.18|325.28|15
1646074530000|2022-02-28 18:55:30|328.21|325.31|328.29|325.39|328.31|325.41|328.21|325.31|17
1646074540000|2022-02-28 18:55:40|328.27|325.37|328.4|325.5|328.4|325.5|328.24|325.34|25
1646074550000|2022-02-28 18:55:50|328.39|325.49|328.4|325.5|328.45|325.55|328.36|325.46|26
1646074560000|2022-02-28 18:56:00|328.39|325.49|328.44|325.54|328.45|325.55|328.39|325.49|19
1646074570000|2022-02-28 18:56:10|328.45|325.55|328.5|325.6|328.5|325.6|328.43|325.53|23
1646074580000|2022-02-28 18:56:20|328.48|325.58|328.45|325.55|328.51|325.61|328.44|325.54|19
1646074590000|2022-02-28 18:56:30|328.49|325.59|328.36|325.46|328.51|325.61|328.32|325.42|27
1646074600000|2022-02-28 18:56:40|328.35|325.45|328.39|325.49|328.42|325.52|328.35|325.45|26
1646074610000|2022-02-28 18:56:50|328.38|325.48|328.45|325.55|328.45|325.55|328.34|325.44|26
1646074620000|2022-02-28 18:57:00|328.44|325.54|328.46|325.56|328.48|325.58|328.41|325.51|25
1646074630000|2022-02-28 18:57:10|328.44|325.54|328.55|325.65|328.58|325.68|328.43|325.53|21
1646074640000|2022-02-28 18:57:20|328.5|325.6|328.49|325.59|328.54|325.64|328.47|325.57|17
1646074650000|2022-02-28 18:57:30|328.51|325.61|328.48|325.58|328.51|325.61|328.45|325.55|19
1646074660000|2022-02-28 18:57:40|328.5|325.6|328.5|325.6|328.52|325.62|328.42|325.52|14
1646074670000|2022-02-28 18:57:50|328.52|325.62|328.49|325.59|328.57|325.67|328.47|325.57|18
1646074680000|2022-02-28 18:58:00|328.51|325.61|328.4|325.5|328.51|325.61|328.38|325.48|15
1646074690000|2022-02-28 18:58:10|328.39|325.49|328.38|325.48|328.39|325.49|328.33|325.43|16
1646074700000|2022-02-28 18:58:20|328.39|325.49|328.35|325.45|328.39|325.49|328.35|325.45|20
1646074710000|2022-02-28 18:58:30|328.34|325.44|328.31|325.41|328.36|325.46|328.3|325.4|20
1646074720000|2022-02-28 18:58:40|328.32|325.42|328.3|325.4|328.36|325.46|328.28|325.38|22
1646074730000|2022-02-28 18:58:50|328.29|325.39|328.29|325.39|328.34|325.44|328.28|325.38|19
1646074740000|2022-02-28 18:59:00|328.3|325.4|328.28|325.38|328.35|325.45|328.28|325.38|18
1646074750000|2022-02-28 18:59:10|328.29|325.39|328.3|325.4|328.34|325.44|328.29|325.39|19
1646074760000|2022-02-28 18:59:20|328.31|325.41|328.35|325.45|328.38|325.48|328.3|325.4|19
1646074770000|2022-02-28 18:59:30|328.36|325.46|328.37|325.47|328.37|325.47|328.27|325.37|19
1646074780000|2022-02-28 18:59:40|328.35|325.45|328.38|325.48|328.43|325.53|328.31|325.41|24
1646074790000|2022-02-28 18:59:50|328.35|325.45|328.37|325.47|328.4|325.5|328.32|325.42|22
1646074800000|2022-02-28 19:00:00|328.39|325.49|328.5|325.6|328.54|325.64|328.32|325.42|22
1646074810000|2022-02-28 19:00:10|328.46|325.56|328.38|325.48|328.49|325.59|328.35|325.45|24
1646074820000|2022-02-28 19:00:20|328.39|325.49|328.31|325.41|328.41|325.51|328.3|325.4|15
1646074830000|2022-02-28 19:00:30|328.32|325.42|328.4|325.5|328.44|325.54|328.32|325.42|21
1646074840000|2022-02-28 19:00:40|328.37|325.47|328.33|325.43|328.38|325.48|328.33|325.43|18
1646074850000|2022-02-28 19:00:50|328.32|325.42|328.32|325.42|328.4|325.5|328.28|325.38|26
1646074860000|2022-02-28 19:01:00|328.33|325.43|328.26|325.36|328.33|325.43|328.21|325.31|23
1646074870000|2022-02-28 19:01:10|328.28|325.38|328.29|325.39|328.34|325.44|328.19|325.29|28
1646074880000|2022-02-28 19:01:20|328.31|325.41|328.3|325.4|328.31|325.41|328.27|325.37|19
1646074890000|2022-02-28 19:01:30|328.29|325.39|328.23|325.33|328.49|325.59|328.23|325.33|24
1646074900000|2022-02-28 19:01:40|328.22|325.32|328.22|325.32|328.22|325.32|328.14|325.24|26
1646074910000|2022-02-28 19:01:50|328.2|325.3|328|325.1|328.23|325.33|328|325.1|22
1646074920000|2022-02-28 19:02:00|328.02|325.12|327.88|324.98|328.06|325.16|327.88|324.98|31
1646074930000|2022-02-28 19:02:10|327.89|324.99|327.84|324.94|327.91|325.01|327.82|324.92|28
1646074940000|2022-02-28 19:02:20|327.82|324.92|327.84|324.94|327.87|324.97|327.82|324.92|15
1646074950000|2022-02-28 19:02:30|327.82|324.92|327.73|324.83|327.82|324.92|327.7|324.8|22
1646074960000|2022-02-28 19:02:40|327.74|324.84|327.8|324.9|327.86|324.96|327.68|324.78|20
1646074970000|2022-02-28 19:02:50|327.85|324.95|327.77|324.87|327.88|324.98|327.71|324.81|24
1646074980000|2022-02-28 19:03:00|327.76|324.86|327.71|324.81|327.78|324.88|327.71|324.81|16
1646074990000|2022-02-28 19:03:10|327.72|324.82|327.8|324.9|327.8|324.9|327.69|324.79|15
1646075000000|2022-02-28 19:03:20|327.81|324.91|327.51|324.61|327.81|324.91|327.51|324.61|21
1646075010000|2022-02-28 19:03:30|327.53|324.63|327.38|324.48|327.55|324.65|327.35|324.45|27
1646075020000|2022-02-28 19:03:40|327.37|324.47|327.54|324.64|327.54|324.64|327.37|324.47|29
1646075030000|2022-02-28 19:03:50|327.52|324.62|327.52|324.62|327.57|324.67|327.46|324.56|23
1646075040000|2022-02-28 19:04:00|327.49|324.59|327.49|324.59|327.56|324.66|327.49|324.59|19
1646075050000|2022-02-28 19:04:10|327.51|324.61|327.51|324.61|327.53|324.63|327.48|324.58|16
1646075060000|2022-02-28 19:04:20|327.47|324.57|327.46|324.56|327.47|324.57|327.36|324.46|18
1646075070000|2022-02-28 19:04:30|327.45|324.55|327.44|324.54|327.5|324.6|327.42|324.52|19
1646075080000|2022-02-28 19:04:40|327.43|324.53|327.37|324.47|327.47|324.57|327.35|324.45|16
1646075090000|2022-02-28 19:04:50|327.33|324.43|327.3|324.4|327.33|324.43|327.24|324.34|23
1646075100000|2022-02-28 19:05:00|327.31|324.41|327.46|324.56|327.48|324.58|327.27|324.37|22
1646075110000|2022-02-28 19:05:10|327.44|324.54|327.44|324.54|327.48|324.58|327.43|324.53|14
1646075120000|2022-02-28 19:05:20|327.46|324.56|327.42|324.52|327.5|324.6|327.41|324.51|17
1646075130000|2022-02-28 19:05:30|327.44|324.54|327.39|324.49|327.46|324.56|327.38|324.48|16
1646075140000|2022-02-28 19:05:40|327.4|324.5|327.27|324.37|327.43|324.53|327.27|324.37|19
1646075150000|2022-02-28 19:05:50|327.26|324.36|327.28|324.38|327.29|324.39|327.22|324.32|19
1646075160000|2022-02-28 19:06:00|327.26|324.36|327.3|324.4|327.36|324.46|327.26|324.36|18
1646075170000|2022-02-28 19:06:10|327.33|324.43|327.29|324.39|327.36|324.46|327.24|324.34|23
1646075180000|2022-02-28 19:06:20|327.25|324.35|327.22|324.32|327.32|324.42|327.2|324.3|17
1646075190000|2022-02-28 19:06:30|327.24|324.34|327.26|324.36|327.29|324.39|327.22|324.32|13
1646075200000|2022-02-28 19:06:40|327.27|324.37|327.32|324.42|327.32|324.42|327.26|324.36|9
1646075210000|2022-02-28 19:06:50|327.28|324.38|327.23|324.33|327.33|324.43|327.23|324.33|18
1646075220000|2022-02-28 19:07:00|327.28|324.38|327.28|324.38|327.31|324.41|327.24|324.34|19
1646075230000|2022-02-28 19:07:10|327.27|324.37|327.25|324.35|327.28|324.38|327.22|324.32|9
1646075240000|2022-02-28 19:07:20|327.24|324.34|327.24|324.34|327.26|324.36|327.22|324.32|19
1646075250000|2022-02-28 19:07:30|327.25|324.35|327.28|324.38|327.29|324.39|327.24|324.34|13
1646075260000|2022-02-28 19:07:40|327.3|324.4|327.27|324.37|327.31|324.41|327.24|324.34|21
1646075270000|2022-02-28 19:07:50|327.28|324.38|327.29|324.39|327.29|324.39|327.25|324.35|19
1646075280000|2022-02-28 19:08:00|327.3|324.4|327.28|324.38|327.3|324.4|327.24|324.34|18
1646075290000|2022-02-28 19:08:10|327.27|324.37|327.27|324.37|327.29|324.39|327.25|324.35|15
1646075300000|2022-02-28 19:08:20|327.28|324.38|327.3|324.4|327.39|324.49|327.23|324.33|23
1646075310000|2022-02-28 19:08:30|327.31|324.41|327.25|324.35|327.32|324.42|327.23|324.33|18
1646075320000|2022-02-28 19:08:40|327.23|324.33|327.02|324.12|327.28|324.38|327.01|324.11|27
1646075330000|2022-02-28 19:08:50|327.03|324.13|326.98|324.08|327.03|324.13|326.96|324.06|20
1646075340000|2022-02-28 19:09:00|326.95|324.05|326.78|323.88|326.97|324.07|326.78|323.88|31
1646075350000|2022-02-28 19:09:10|326.77|323.87|326.86|323.96|326.86|323.96|326.75|323.85|29
1646075360000|2022-02-28 19:09:20|326.87|323.97|326.99|324.09|326.99|324.09|326.86|323.96|25
1646075370000|2022-02-28 19:09:30|326.98|324.08|327.01|324.11|327.08|324.18|326.96|324.06|29
1646075380000|2022-02-28 19:09:40|326.99|324.09|326.91|324.01|327.08|324.18|326.91|324.01|26
1646075390000|2022-02-28 19:09:50|326.96|324.06|327.05|324.15|327.06|324.16|326.93|324.03|28
1646075400000|2022-02-28 19:10:00|327.07|324.17|327.16|324.26|327.18|324.28|327.03|324.13|29
1646075410000|2022-02-28 19:10:10|327.17|324.27|327.15|324.25|327.2|324.3|327.13|324.23|19
1646075420000|2022-02-28 19:10:20|327.14|324.24|327.25|324.35|327.37|324.47|327.13|324.23|26
1646075430000|2022-02-28 19:10:30|327.24|324.34|327.25|324.35|327.26|324.36|327.24|324.34|9
1646075440000|2022-02-28 19:10:40|327.26|324.36|327.27|324.37|327.27|324.37|327.25|324.35|6
1646075450000|2022-02-28 19:10:50|327.29|324.39|327.61|324.71|327.61|324.71|327.23|324.33|23
1646075460000|2022-02-28 19:11:00|327.59|324.69|328.01|325.11|328.06|325.16|327.59|324.69|30
1646075470000|2022-02-28 19:11:10|327.98|325.08|327.89|324.99|327.98|325.08|327.84|324.94|27
1646075480000|2022-02-28 19:11:20|327.88|324.98|327.92|325.02|327.93|325.03|327.85|324.95|18
1646075490000|2022-02-28 19:11:30|327.91|325.01|327.87|324.97|327.91|325.01|327.85|324.95|18
1646075500000|2022-02-28 19:11:40|327.86|324.96|328.07|325.17|328.09|325.19|327.77|324.87|25
1646075510000|2022-02-28 19:11:50|328.08|325.18|328.16|325.26|328.18|325.28|328.07|325.17|20
1646075520000|2022-02-28 19:12:00|328.17|325.27|328.15|325.25|328.19|325.29|328.14|325.24|19
1646075530000|2022-02-28 19:12:10|328.16|325.26|328.01|325.11|328.17|325.27|328.01|325.11|15
1646075540000|2022-02-28 19:12:20|328|325.1|328.1|325.2|328.13|325.23|327.99|325.09|17
1646075550000|2022-02-28 19:12:30|328.09|325.19|328.12|325.22|328.12|325.22|328.08|325.18|17
1646075560000|2022-02-28 19:12:40|328.1|325.2|328.11|325.21|328.13|325.23|328.08|325.18|10
1646075570000|2022-02-28 19:12:50|328.1|325.2|328.09|325.19|328.11|325.21|328.09|325.19|13
1646075580000|2022-02-28 19:13:00|328.1|325.2|328.15|325.25|328.16|325.26|328.09|325.19|22
1646075590000|2022-02-28 19:13:10|328.12|325.22|328.17|325.27|328.17|325.27|328.11|325.21|19
1646075600000|2022-02-28 19:13:20|328.15|325.25|328.3|325.4|328.3|325.4|328.15|325.25|16
1646075610000|2022-02-28 19:13:30|328.27|325.37|328.22|325.32|328.29|325.39|328.21|325.31|15
1646075620000|2022-02-28 19:13:40|328.23|325.33|328.01|325.11|328.23|325.33|328|325.1|18
1646075630000|2022-02-28 19:13:50|328.04|325.14|328.04|325.14|328.06|325.16|328|325.1|16
1646075640000|2022-02-28 19:14:00|328.05|325.15|328.03|325.13|328.08|325.18|328|325.1|15
1646075650000|2022-02-28 19:14:10|328.02|325.12|328.08|325.18|328.1|325.2|328.01|325.11|11
1646075660000|2022-02-28 19:14:20|328.07|325.17|328.04|325.14|328.1|325.2|328.04|325.14|9
1646075670000|2022-02-28 19:14:30|328.03|325.13|328.09|325.19|328.09|325.19|328.03|325.13|14
1646075680000|2022-02-28 19:14:40|328.08|325.18|328.02|325.12|328.08|325.18|327.98|325.08|19
1646075690000|2022-02-28 19:14:50|328.03|325.13|327.97|325.07|328.03|325.13|327.97|325.07|10
1646075700000|2022-02-28 19:15:00|327.98|325.08|328.21|325.31|328.21|325.31|327.97|325.07|17
1646075710000|2022-02-28 19:15:10|328.22|325.32|328.25|325.35|328.29|325.39|328.2|325.3|11
1646075720000|2022-02-28 19:15:20|328.22|325.32|328.23|325.33|328.31|325.41|328.17|325.27|14
1646075730000|2022-02-28 19:15:30|328.18|325.28|328.19|325.29|328.21|325.31|328.16|325.26|24
1646075740000|2022-02-28 19:15:40|328.17|325.27|328.25|325.35|328.25|325.35|328.16|325.26|16
1646075750000|2022-02-28 19:15:50|328.28|325.38|328.13|325.23|328.29|325.39|328.1|325.2|21
1646075760000|2022-02-28 19:16:00|328.15|325.25|328.15|325.25|328.17|325.27|328.15|325.25|9
1646075770000|2022-02-28 19:16:10|328.14|325.24|327.94|325.04|328.14|325.24|327.94|325.04|21
1646075780000|2022-02-28 19:16:20|327.93|325.03|328.03|325.13|328.05|325.15|327.93|325.03|17
1646075790000|2022-02-28 19:16:30|328.04|325.14|327.9|325|328.04|325.14|327.87|324.97|19
1646075800000|2022-02-28 19:16:40|327.92|325.02|327.94|325.04|327.99|325.09|327.91|325.01|21
1646075810000|2022-02-28 19:16:50|327.93|325.03|327.96|325.06|328.03|325.13|327.93|325.03|14
1646075820000|2022-02-28 19:17:00|327.93|325.03|328.02|325.12|328.03|325.13|327.88|324.98|18
1646075830000|2022-02-28 19:17:10|328.04|325.14|328.02|325.12|328.04|325.14|327.99|325.09|14
1646075840000|2022-02-28 19:17:20|328.01|325.11|328.02|325.12|328.02|325.12|327.99|325.09|12
1646075850000|2022-02-28 19:17:30|328.03|325.13|327.94|325.04|328.03|325.13|327.9|325|21
1646075860000|2022-02-28 19:17:40|327.95|325.05|327.93|325.03|327.97|325.07|327.93|325.03|18
1646075870000|2022-02-28 19:17:50|327.94|325.04|327.94|325.04|327.98|325.08|327.92|325.02|23
1646075880000|2022-02-28 19:18:00|327.93|325.03|327.98|325.08|328|325.1|327.84|324.94|23
1646075890000|2022-02-28 19:18:10|327.99|325.09|327.95|325.05|327.99|325.09|327.93|325.03|21
1646075900000|2022-02-28 19:18:20|327.94|325.04|327.98|325.08|327.98|325.08|327.94|325.04|8
1646075910000|2022-02-28 19:18:30|327.99|325.09|328.12|325.22|328.12|325.22|327.99|325.09|23
1646075920000|2022-02-28 19:18:40|328.11|325.21|328.13|325.23|328.15|325.25|328.1|325.2|12
1646075930000|2022-02-28 19:18:50|328.12|325.22|328.13|325.23|328.2|325.3|328.12|325.22|18
1646075940000|2022-02-28 19:19:00|328.14|325.24|328.14|325.24|328.16|325.26|328.13|325.23|7
1646075950000|2022-02-28 19:19:10|328.13|325.23|328.15|325.25|328.16|325.26|328.13|325.23|7
1646075960000|2022-02-28 19:19:20|328.14|325.24|328.13|325.23|328.15|325.25|328.1|325.2|23
1646075970000|2022-02-28 19:19:30|328.14|325.24|328.16|325.26|328.16|325.26|328.13|325.23|7
1646075980000|2022-02-28 19:19:40|328.13|325.23|328.24|325.34|328.32|325.42|328.13|325.23|15
1646075990000|2022-02-28 19:19:50|328.28|325.38|328.3|325.4|328.34|325.44|328.24|325.34|19
1646076000000|2022-02-28 19:20:00|328.29|325.39|328.19|325.29|328.32|325.42|328.19|325.29|15
1646076010000|2022-02-28 19:20:10|328.2|325.3|328.22|325.32|328.22|325.32|328.17|325.27|22
1646076020000|2022-02-28 19:20:20|328.21|325.31|328.23|325.33|328.26|325.36|328.21|325.31|15
1646076030000|2022-02-28 19:20:30|328.24|325.34|328.26|325.36|328.27|325.37|328.22|325.32|22
1646076040000|2022-02-28 19:20:40|328.27|325.37|328.28|325.38|328.33|325.43|328.25|325.35|24
1646076050000|2022-02-28 19:20:50|328.32|325.42|328.17|325.27|328.32|325.42|328.14|325.24|23
1646076060000|2022-02-28 19:21:00|328.18|325.28|328.2|325.3|328.25|325.35|328.15|325.25|24
1646076070000|2022-02-28 19:21:10|328.19|325.29|328.29|325.39|328.32|325.42|328.19|325.29|17
1646076080000|2022-02-28 19:21:20|328.3|325.4|328.27|325.37|328.3|325.4|328.27|325.37|12
1646076090000|2022-02-28 19:21:30|328.29|325.39|328.3|325.4|328.31|325.41|328.26|325.36|10
1646076100000|2022-02-28 19:21:40|328.29|325.39|328.29|325.39|328.3|325.4|328.28|325.38|9
1646076110000|2022-02-28 19:21:50|328.3|325.4|328.27|325.37|328.3|325.4|328.26|325.36|10
1646076120000|2022-02-28 19:22:00|328.32|325.42|328.3|325.4|328.32|325.42|328.29|325.39|9
1646076130000|2022-02-28 19:22:10|328.29|325.39|328.29|325.39|328.32|325.42|328.28|325.38|10
1646076140000|2022-02-28 19:22:20|328.32|325.42|328.16|325.26|328.32|325.42|328.16|325.26|18
1646076150000|2022-02-28 19:22:30|328.15|325.25|328.21|325.31|328.23|325.33|328.15|325.25|12
1646076160000|2022-02-28 19:22:40|328.22|325.32|328.23|325.33|328.24|325.34|328.21|325.31|11
1646076170000|2022-02-28 19:22:50|328.22|325.32|328.22|325.32|328.25|325.35|328.22|325.32|8
1646076180000|2022-02-28 19:23:00|328.21|325.31|328.03|325.13|328.22|325.32|328.02|325.12|23
1646076190000|2022-02-28 19:23:10|328.01|325.11|328.02|325.12|328.06|325.16|327.95|325.05|22
1646076200000|2022-02-28 19:23:20|328.01|325.11|327.93|325.03|328.02|325.12|327.93|325.03|16
1646076210000|2022-02-28 19:23:30|327.95|325.05|327.91|325.01|327.97|325.07|327.89|324.99|18
1646076220000|2022-02-28 19:23:40|327.9|325|327.93|325.03|327.93|325.03|327.89|324.99|13
1646076230000|2022-02-28 19:23:50|327.91|325.01|328.05|325.15|328.11|325.21|327.91|325.01|21
1646076240000|2022-02-28 19:24:00|328.04|325.14|328|325.1|328.05|325.15|328|325.1|12
1646076250000|2022-02-28 19:24:10|328.01|325.11|327.95|325.05|328.01|325.11|327.83|324.93|23
1646076260000|2022-02-28 19:24:20|327.94|325.04|327.99|325.09|328.06|325.16|327.94|325.04|18
1646076270000|2022-02-28 19:24:30|328|325.1|328.01|325.11|328.04|325.14|327.99|325.09|15
1646076280000|2022-02-28 19:24:40|328.02|325.12|328.01|325.11|328.03|325.13|328.01|325.11|14
1646076290000|2022-02-28 19:24:50|328|325.1|327.84|324.94|328|325.1|327.83|324.93|25
1646076300000|2022-02-28 19:25:00|327.87|324.97|327.77|324.87|327.9|325|327.75|324.85|28
1646076310000|2022-02-28 19:25:10|327.75|324.85|327.9|325|327.9|325|327.74|324.84|28
1646076320000|2022-02-28 19:25:20|327.89|324.99|327.97|325.07|328.01|325.11|327.86|324.96|15
1646076330000|2022-02-28 19:25:30|328.01|325.11|328.01|325.11|328.06|325.16|328|325.1|20
1646076340000|2022-02-28 19:25:40|328.02|325.12|327.86|324.96|328.02|325.12|327.81|324.91|26
1646076350000|2022-02-28 19:25:50|327.85|324.95|327.95|325.05|327.96|325.06|327.83|324.93|16
1646076360000|2022-02-28 19:26:00|327.96|325.06|328.02|325.12|328.07|325.17|327.96|325.06|16
1646076370000|2022-02-28 19:26:10|328.01|325.11|328.03|325.13|328.03|325.13|328.01|325.11|5
1646076380000|2022-02-28 19:26:20|328.05|325.15|328.01|325.11|328.06|325.16|328|325.1|18
1646076390000|2022-02-28 19:26:30|328.02|325.12|328.07|325.17|328.07|325.17|328.01|325.11|8
1646076400000|2022-02-28 19:26:40|328.08|325.18|328.05|325.15|328.08|325.18|328.03|325.13|12
1646076410000|2022-02-28 19:26:50|327.98|325.08|327.82|324.92|328|325.1|327.81|324.91|19
1646076420000|2022-02-28 19:27:00|327.83|324.93|327.71|324.81|327.84|324.94|327.63|324.73|26
1646076430000|2022-02-28 19:27:10|327.65|324.75|327.62|324.72|327.68|324.78|327.61|324.71|26
1646076440000|2022-02-28 19:27:20|327.64|324.74|327.62|324.72|327.66|324.76|327.56|324.66|25
1646076450000|2022-02-28 19:27:30|327.68|324.78|327.65|324.75|327.68|324.78|327.64|324.74|12
1646076460000|2022-02-28 19:27:40|327.66|324.76|327.67|324.77|327.7|324.8|327.61|324.71|25
1646076470000|2022-02-28 19:27:50|327.66|324.76|327.61|324.71|327.68|324.78|327.57|324.67|21
1646076480000|2022-02-28 19:28:00|327.59|324.69|327.62|324.72|327.64|324.74|327.58|324.68|17
1646076490000|2022-02-28 19:28:10|327.63|324.73|327.67|324.77|327.69|324.79|327.62|324.72|9
1646076500000|2022-02-28 19:28:20|327.69|324.79|327.64|324.74|327.69|324.79|327.62|324.72|12
1646076510000|2022-02-28 19:28:30|327.63|324.73|327.59|324.69|327.65|324.75|327.56|324.66|21
1646076520000|2022-02-28 19:28:40|327.6|324.7|327.58|324.68|327.62|324.72|327.56|324.66|17
1646076530000|2022-02-28 19:28:50|327.59|324.69|327.66|324.76|327.67|324.77|327.57|324.67|12
1646076540000|2022-02-28 19:29:00|327.67|324.77|327.71|324.81|327.71|324.81|327.64|324.74|8
1646076550000|2022-02-28 19:29:10|327.7|324.8|327.74|324.84|327.77|324.87|327.66|324.76|18
1646076560000|2022-02-28 19:29:20|327.73|324.83|327.83|324.93|327.84|324.94|327.73|324.83|14
1646076570000|2022-02-28 19:29:30|327.84|324.94|327.83|324.93|327.84|324.94|327.82|324.92|5
1646076580000|2022-02-28 19:29:40|327.82|324.92|327.72|324.82|327.82|324.92|327.72|324.82|8
1646076590000|2022-02-28 19:29:50|327.73|324.83|327.79|324.89|327.82|324.92|327.73|324.83|10
1646076600000|2022-02-28 19:30:00|327.8|324.9|327.81|324.91|327.82|324.92|327.73|324.83|16
1646076610000|2022-02-28 19:30:10|327.79|324.89|327.68|324.78|327.79|324.89|327.68|324.78|26
1646076620000|2022-02-28 19:30:20|327.7|324.8|327.58|324.68|327.7|324.8|327.57|324.67|27
1646076630000|2022-02-28 19:30:30|327.59|324.69|327.6|324.7|327.62|324.72|327.56|324.66|13
1646076640000|2022-02-28 19:30:40|327.61|324.71|327.92|325.02|327.92|325.02|327.6|324.7|18
1646076650000|2022-02-28 19:30:50|327.91|325.01|327.94|325.04|327.95|325.05|327.9|325|13
1646076660000|2022-02-28 19:31:00|327.93|325.03|327.98|325.08|327.99|325.09|327.93|325.03|18
1646076670000|2022-02-28 19:31:10|327.97|325.07|327.97|325.07|327.99|325.09|327.95|325.05|17
1646076680000|2022-02-28 19:31:20|327.96|325.06|327.97|325.07|327.97|325.07|327.91|325.01|11
1646076690000|2022-02-28 19:31:30|327.95|325.05|327.92|325.02|327.95|325.05|327.92|325.02|5
1646076700000|2022-02-28 19:31:40|327.91|325.01|327.93|325.03|327.93|325.03|327.91|325.01|13
1646076710000|2022-02-28 19:31:50|327.94|325.04|328.06|325.16|328.06|325.16|327.94|325.04|18
1646076720000|2022-02-28 19:32:00|328.07|325.17|327.98|325.08|328.07|325.17|327.97|325.07|14
1646076730000|2022-02-28 19:32:10|327.97|325.07|327.85|324.95|327.97|325.07|327.82|324.92|19
1646076740000|2022-02-28 19:32:20|327.84|324.94|327.68|324.78|327.87|324.97|327.67|324.77|27
1646076750000|2022-02-28 19:32:30|327.7|324.8|327.72|324.82|327.73|324.83|327.69|324.79|17
1646076760000|2022-02-28 19:32:40|327.7|324.8|327.72|324.82|327.74|324.84|327.67|324.77|26
1646076770000|2022-02-28 19:32:50|327.73|324.83|327.94|325.04|328|325.1|327.7|324.8|29
1646076780000|2022-02-28 19:33:00|327.93|325.03|327.89|324.99|327.97|325.07|327.8|324.9|19
1646076790000|2022-02-28 19:33:10|327.9|325|327.93|325.03|327.93|325.03|327.9|325|7
1646076800000|2022-02-28 19:33:20|327.94|325.04|327.91|325.01|327.95|325.05|327.91|325.01|13
1646076810000|2022-02-28 19:33:30|327.92|325.02|328.04|325.14|328.04|325.14|327.91|325.01|18
1646076820000|2022-02-28 19:33:40|328.03|325.13|327.93|325.03|328.03|325.13|327.92|325.02|22
1646076830000|2022-02-28 19:33:50|327.94|325.04|327.92|325.02|327.94|325.04|327.89|324.99|13
1646076840000|2022-02-28 19:34:00|327.91|325.01|327.82|324.92|327.94|325.04|327.8|324.9|23
1646076850000|2022-02-28 19:34:10|327.83|324.93|327.84|324.94|327.88|324.98|327.72|324.82|28
1646076860000|2022-02-28 19:34:20|327.85|324.95|327.89|324.99|327.95|325.05|327.84|324.94|22
1646076870000|2022-02-28 19:34:30|327.9|325|327.9|325|327.92|325.02|327.87|324.97|18
1646076880000|2022-02-28 19:34:40|327.89|324.99|327.81|324.91|327.9|325|327.79|324.89|13
1646076890000|2022-02-28 19:34:50|327.82|324.92|327.83|324.93|327.87|324.97|327.8|324.9|21
1646076900000|2022-02-28 19:35:00|327.82|324.92|327.92|325.02|327.94|325.04|327.82|324.92|20
1646076910000|2022-02-28 19:35:10|327.93|325.03|327.93|325.03|327.96|325.06|327.89|324.99|20
1646076920000|2022-02-28 19:35:20|327.92|325.02|327.87|324.97|327.92|325.02|327.85|324.95|19
1646076930000|2022-02-28 19:35:30|327.85|324.95|327.96|325.06|328|325.1|327.82|324.92|27
1646076940000|2022-02-28 19:35:40|327.95|325.05|328|325.1|328|325.1|327.95|325.05|16
1646076950000|2022-02-28 19:35:50|327.98|325.08|327.98|325.08|327.99|325.09|327.94|325.04|16
1646076960000|2022-02-28 19:36:00|327.99|325.09|327.99|325.09|327.99|325.09|327.91|325.01|16
1646076970000|2022-02-28 19:36:10|327.98|325.08|328.16|325.26|328.16|325.26|327.98|325.08|21
1646076980000|2022-02-28 19:36:20|328.11|325.21|328.19|325.29|328.19|325.29|328.11|325.21|18
1646076990000|2022-02-28 19:36:30|328.17|325.27|328.05|325.15|328.17|325.27|328.05|325.15|25
1646077000000|2022-02-28 19:36:40|328.06|325.16|328.09|325.19|328.09|325.19|328.03|325.13|17
1646077010000|2022-02-28 19:36:50|328.08|325.18|328.12|325.22|328.12|325.22|328.05|325.15|20
1646077020000|2022-02-28 19:37:00|328.13|325.23|328.19|325.29|328.19|325.29|328.1|325.2|16
1646077030000|2022-02-28 19:37:10|328.24|325.34|328.04|325.14|328.24|325.34|328.04|325.14|25
1646077040000|2022-02-28 19:37:20|328.07|325.17|327.95|325.05|328.07|325.17|327.91|325.01|20
1646077050000|2022-02-28 19:37:30|327.97|325.07|327.94|325.04|327.97|325.07|327.91|325.01|18
1646077060000|2022-02-28 19:37:40|327.89|324.99|327.96|325.06|327.96|325.06|327.87|324.97|20
1646077070000|2022-02-28 19:37:50|327.97|325.07|327.92|325.02|328|325.1|327.9|325|18
1646077080000|2022-02-28 19:38:00|327.93|325.03|327.95|325.05|327.99|325.09|327.9|325|20
1646077090000|2022-02-28 19:38:10|327.94|325.04|327.88|324.98|327.95|325.05|327.88|324.98|22
1646077100000|2022-02-28 19:38:20|327.87|324.97|327.88|324.98|327.91|325.01|327.87|324.97|11
1646077110000|2022-02-28 19:38:30|327.92|325.02|327.94|325.04|327.99|325.09|327.92|325.02|19
1646077120000|2022-02-28 19:38:40|327.97|325.07|327.91|325.01|327.97|325.07|327.91|325.01|14
1646077130000|2022-02-28 19:38:50|327.9|325|327.99|325.09|327.99|325.09|327.9|325|25
1646077140000|2022-02-28 19:39:00|327.97|325.07|327.85|324.95|327.97|325.07|327.83|324.93|23
1646077150000|2022-02-28 19:39:10|327.82|324.92|327.81|324.91|327.85|324.95|327.75|324.85|24
1646077160000|2022-02-28 19:39:20|327.82|324.92|327.92|325.02|327.95|325.05|327.82|324.92|24
1646077170000|2022-02-28 19:39:30|327.93|325.03|327.92|325.02|327.98|325.08|327.91|325.01|19
1646077180000|2022-02-28 19:39:40|327.91|325.01|327.94|325.04|327.95|325.05|327.9|325|17
1646077190000|2022-02-28 19:39:50|327.92|325.02|327.92|325.02|327.96|325.06|327.89|324.99|18
1646077200000|2022-02-28 19:40:00|327.9|325|328|325.1|328.01|325.11|327.88|324.98|25
1646077210000|2022-02-28 19:40:10|328.01|325.11|328.03|325.13|328.08|325.18|327.95|325.05|26
1646077220000|2022-02-28 19:40:20|327.99|325.09|328.06|325.16|328.07|325.17|327.98|325.08|22
1646077230000|2022-02-28 19:40:30|328.04|325.14|327.99|325.09|328.07|325.17|327.98|325.08|21
1646077240000|2022-02-28 19:40:40|328|325.1|327.96|325.06|328|325.1|327.94|325.04|18
1646077250000|2022-02-28 19:40:50|327.94|325.04|327.99|325.09|328.02|325.12|327.94|325.04|14
1646077260000|2022-02-28 19:41:00|327.98|325.08|327.98|325.08|328.02|325.12|327.98|325.08|18
1646077270000|2022-02-28 19:41:10|327.99|325.09|328|325.1|328.01|325.11|327.98|325.08|17
1646077280000|2022-02-28 19:41:20|327.99|325.09|328.08|325.18|328.08|325.18|327.98|325.08|20
1646077290000|2022-02-28 19:41:30|328.09|325.19|328.02|325.12|328.09|325.19|328.01|325.11|20
1646077300000|2022-02-28 19:41:40|328.04|325.14|327.95|325.05|328.04|325.14|327.95|325.05|17
1646077310000|2022-02-28 19:41:50|328|325.1|328|325.1|328.03|325.13|327.93|325.03|17
1646077320000|2022-02-28 19:42:00|328.05|325.15|327.95|325.05|328.07|325.17|327.94|325.04|27
1646077330000|2022-02-28 19:42:10|327.93|325.03|327.97|325.07|327.98|325.08|327.93|325.03|15
1646077340000|2022-02-28 19:42:20|327.96|325.06|328.04|325.14|328.07|325.17|327.96|325.06|19
1646077350000|2022-02-28 19:42:30|328.03|325.13|327.97|325.07|328.05|325.15|327.96|325.06|17
1646077360000|2022-02-28 19:42:40|327.96|325.06|327.96|325.06|327.98|325.08|327.94|325.04|15
1646077370000|2022-02-28 19:42:50|327.98|325.08|328.01|325.11|328.08|325.18|327.93|325.03|19
1646077380000|2022-02-28 19:43:00|328.02|325.12|328.26|325.36|328.26|325.36|327.98|325.08|32
1646077390000|2022-02-28 19:43:10|328.2|325.3|328.22|325.32|328.24|325.34|328.14|325.24|24
1646077400000|2022-02-28 19:43:20|328.24|325.34|328.27|325.37|328.33|325.43|328.21|325.31|23
1646077410000|2022-02-28 19:43:30|328.29|325.39|328.21|325.31|328.31|325.41|328.21|325.31|12
1646077420000|2022-02-28 19:43:40|328.22|325.32|328.27|325.37|328.28|325.38|328.18|325.28|15
1646077430000|2022-02-28 19:43:50|328.26|325.36|328.23|325.33|328.26|325.36|328.18|325.28|16
1646077440000|2022-02-28 19:44:00|328.22|325.32|328.54|325.64|328.54|325.64|328.22|325.32|29
1646077450000|2022-02-28 19:44:10|328.55|325.65|328.56|325.66|328.6|325.7|328.5|325.6|26
1646077460000|2022-02-28 19:44:20|328.49|325.59|328.39|325.49|328.5|325.6|328.37|325.47|21
1646077470000|2022-02-28 19:44:30|328.37|325.47|328.33|325.43|328.38|325.48|328.3|325.4|25
1646077480000|2022-02-28 19:44:40|328.34|325.44|328.3|325.4|328.35|325.45|328.29|325.39|20
1646077490000|2022-02-28 19:44:50|328.31|325.41|328.21|325.31|328.34|325.44|328.2|325.3|21
1646077500000|2022-02-28 19:45:00|328.22|325.32|328.32|325.42|328.34|325.44|328.2|325.3|22
1646077510000|2022-02-28 19:45:10|328.33|325.43|328.32|325.42|328.37|325.47|328.31|325.41|25
1646077520000|2022-02-28 19:45:20|328.31|325.41|328.28|325.38|328.36|325.46|328.2|325.3|26
1646077530000|2022-02-28 19:45:30|328.25|325.35|328.27|325.37|328.31|325.41|328.25|325.35|26
1646077540000|2022-02-28 19:45:40|328.28|325.38|328.28|325.38|328.3|325.4|328.26|325.36|16
1646077550000|2022-02-28 19:45:50|328.26|325.36|328.25|325.35|328.31|325.41|328.24|325.34|22
1646077560000|2022-02-28 19:46:00|328.27|325.37|328.46|325.56|328.46|325.56|328.21|325.31|25
1646077570000|2022-02-28 19:46:10|328.45|325.55|328.39|325.49|328.45|325.55|328.38|325.48|15
1646077580000|2022-02-28 19:46:20|328.4|325.5|328.41|325.51|328.43|325.53|328.37|325.47|19
1646077590000|2022-02-28 19:46:30|328.42|325.52|328.47|325.57|328.5|325.6|328.41|325.51|10
1646077600000|2022-02-28 19:46:40|328.46|325.56|328.38|325.48|328.46|325.56|328.36|325.46|16
1646077610000|2022-02-28 19:46:50|328.37|325.47|328.4|325.5|328.4|325.5|328.37|325.47|4
1646077620000|2022-02-28 19:47:00|328.43|325.53|328.41|325.51|328.45|325.55|328.41|325.51|8
1646077630000|2022-02-28 19:47:10|328.4|325.5|328.29|325.39|328.4|325.5|328.26|325.36|26
1646077640000|2022-02-28 19:47:20|328.3|325.4|328.3|325.4|328.36|325.46|328.26|325.36|23
1646077650000|2022-02-28 19:47:30|328.29|325.39|328.28|325.38|328.3|325.4|328.24|325.34|23
1646077660000|2022-02-28 19:47:40|328.27|325.37|328.25|325.35|328.28|325.38|328.24|325.34|11
1646077670000|2022-02-28 19:47:50|328.24|325.34|328.15|325.25|328.24|325.34|328.15|325.25|18
1646077680000|2022-02-28 19:48:00|328.14|325.24|328.15|325.25|328.18|325.28|328.14|325.24|13
1646077690000|2022-02-28 19:48:10|328.13|325.23|328.06|325.16|328.13|325.23|328.04|325.14|25
1646077700000|2022-02-28 19:48:20|328.05|325.15|328|325.1|328.11|325.21|327.96|325.06|25
1646077710000|2022-02-28 19:48:30|328.01|325.11|327.77|324.87|328.04|325.14|327.77|324.87|28
1646077720000|2022-02-28 19:48:40|327.78|324.88|327.73|324.83|327.81|324.91|327.73|324.83|30
1646077730000|2022-02-28 19:48:50|327.71|324.81|327.69|324.79|327.76|324.86|327.67|324.77|27
1646077740000|2022-02-28 19:49:00|327.7|324.8|327.69|324.79|327.7|324.8|327.66|324.76|13
1646077750000|2022-02-28 19:49:10|327.68|324.78|327.82|324.92|327.82|324.92|327.66|324.76|28
1646077760000|2022-02-28 19:49:20|327.86|324.96|327.73|324.83|327.86|324.96|327.73|324.83|28
1646077770000|2022-02-28 19:49:30|327.74|324.84|327.7|324.8|327.81|324.91|327.67|324.77|25
1646077780000|2022-02-28 19:49:40|327.74|324.84|327.69|324.79|327.78|324.88|327.69|324.79|31
1646077790000|2022-02-28 19:49:50|327.72|324.82|327.76|324.86|327.76|324.86|327.7|324.8|28
1646077800000|2022-02-28 19:50:00|327.74|324.84|327.7|324.8|327.81|324.91|327.7|324.8|20
1646077810000|2022-02-28 19:50:10|327.69|324.79|327.73|324.83|327.73|324.83|327.65|324.75|21
1646077820000|2022-02-28 19:50:20|327.76|324.86|327.88|324.98|327.88|324.98|327.75|324.85|35
1646077830000|2022-02-28 19:50:30|327.86|324.96|327.68|324.78|327.86|324.96|327.68|324.78|28
1646077840000|2022-02-28 19:50:40|327.74|324.84|327.77|324.87|327.78|324.88|327.68|324.78|25
1646077850000|2022-02-28 19:50:50|327.75|324.85|327.74|324.84|327.78|324.88|327.73|324.83|26
1646077860000|2022-02-28 19:51:00|327.77|324.87|327.78|324.88|327.79|324.89|327.75|324.85|15
1646077870000|2022-02-28 19:51:10|327.79|324.89|327.71|324.81|327.81|324.91|327.66|324.76|23
1646077880000|2022-02-28 19:51:20|327.66|324.76|327.73|324.83|327.79|324.89|327.66|324.76|25
1646077890000|2022-02-28 19:51:30|327.74|324.84|327.74|324.84|327.76|324.86|327.68|324.78|29
1646077900000|2022-02-28 19:51:40|327.71|324.81|327.58|324.68|327.78|324.88|327.58|324.68|28
1646077910000|2022-02-28 19:51:50|327.6|324.7|327.69|324.79|327.72|324.82|327.59|324.69|27
1646077920000|2022-02-28 19:52:00|327.68|324.78|327.75|324.85|327.76|324.86|327.67|324.77|11
1646077930000|2022-02-28 19:52:10|327.77|324.87|327.67|324.77|327.77|324.87|327.65|324.75|22
1646077940000|2022-02-28 19:52:20|327.68|324.78|327.67|324.77|327.72|324.82|327.66|324.76|22
1646077950000|2022-02-28 19:52:30|327.72|324.82|327.74|324.84|327.76|324.86|327.69|324.79|26
1646077960000|2022-02-28 19:52:40|327.75|324.85|327.73|324.83|327.78|324.88|327.69|324.79|18
1646077970000|2022-02-28 19:52:50|327.72|324.82|327.7|324.8|327.74|324.84|327.7|324.8|15
1646077980000|2022-02-28 19:53:00|327.72|324.82|327.74|324.84|327.76|324.86|327.71|324.81|13
1646077990000|2022-02-28 19:53:10|327.75|324.85|327.75|324.85|327.77|324.87|327.69|324.79|26
1646078000000|2022-02-28 19:53:20|327.76|324.86|327.74|324.84|327.77|324.87|327.72|324.82|18
1646078010000|2022-02-28 19:53:30|327.73|324.83|327.7|324.8|327.74|324.84|327.66|324.76|22
1646078020000|2022-02-28 19:53:40|327.73|324.83|327.73|324.83|327.82|324.92|327.69|324.79|22
1646078030000|2022-02-28 19:53:50|327.76|324.86|327.78|324.88|327.8|324.9|327.74|324.84|20
1646078040000|2022-02-28 19:54:00|327.81|324.91|327.91|325.01|327.95|325.05|327.8|324.9|19
1646078050000|2022-02-28 19:54:10|327.92|325.02|327.86|324.96|327.93|325.03|327.84|324.94|22
1646078060000|2022-02-28 19:54:20|327.87|324.97|327.9|325|327.93|325.03|327.87|324.97|21
1646078070000|2022-02-28 19:54:30|327.89|324.99|327.96|325.06|327.99|325.09|327.89|324.99|18
1646078080000|2022-02-28 19:54:40|327.97|325.07|327.97|325.07|328|325.1|327.93|325.03|19
1646078090000|2022-02-28 19:54:50|327.95|325.05|327.98|325.08|328.05|325.15|327.94|325.04|29
1646078100000|2022-02-28 19:55:00|328|325.1|328.04|325.14|328.04|325.14|327.92|325.02|23
1646078110000|2022-02-28 19:55:10|328.02|325.12|328.19|325.29|328.21|325.31|328.02|325.12|16
1646078120000|2022-02-28 19:55:20|328.2|325.3|328.1|325.2|328.2|325.3|328.08|325.18|33
1646078130000|2022-02-28 19:55:30|328.04|325.14|327.98|325.08|328.05|325.15|327.92|325.02|29
1646078140000|2022-02-28 19:55:40|328|325.1|328.02|325.12|328.03|325.13|327.96|325.06|27
1646078150000|2022-02-28 19:55:50|328.01|325.11|328.16|325.26|328.19|325.29|328.01|325.11|28
1646078160000|2022-02-28 19:56:00|328.1|325.2|328.03|325.13|328.16|325.26|328.03|325.13|23
1646078170000|2022-02-28 19:56:10|328.04|325.14|328.03|325.13|328.09|325.19|328.02|325.12|19
1646078180000|2022-02-28 19:56:20|328.05|325.15|328.04|325.14|328.06|325.16|328.02|325.12|17
1646078190000|2022-02-28 19:56:30|328.02|325.12|328.11|325.21|328.15|325.25|328.02|325.12|17
1646078200000|2022-02-28 19:56:40|328.12|325.22|328.15|325.25|328.18|325.28|328.11|325.21|10
1646078210000|2022-02-28 19:56:50|328.16|325.26|328.15|325.25|328.18|325.28|328.11|325.21|11
1646078220000|2022-02-28 19:57:00|328.16|325.26|328.1|325.2|328.17|325.27|328.06|325.16|21
1646078230000|2022-02-28 19:57:10|328.09|325.19|328.27|325.37|328.27|325.37|328.08|325.18|14
1646078240000|2022-02-28 19:57:20|328.28|325.38|328.22|325.32|328.28|325.38|328.21|325.31|10
1646078250000|2022-02-28 19:57:30|328.21|325.31|328.06|325.16|328.21|325.31|328.05|325.15|26
1646078260000|2022-02-28 19:57:40|328.07|325.17|328.15|325.25|328.15|325.25|328.05|325.15|13
1646078270000|2022-02-28 19:57:50|328.14|325.24|328.17|325.27|328.28|325.38|328.13|325.23|20
1646078280000|2022-02-28 19:58:00|328.2|325.3|328.21|325.31|328.22|325.32|328.17|325.27|16
1646078290000|2022-02-28 19:58:10|328.22|325.32|328.15|325.25|328.22|325.32|328.1|325.2|18
1646078300000|2022-02-28 19:58:20|328.09|325.19|328.14|325.24|328.17|325.27|328.09|325.19|20
1646078310000|2022-02-28 19:58:30|328.15|325.25|327.95|325.05|328.18|325.28|327.95|325.05|26
1646078320000|2022-02-28 19:58:40|327.97|325.07|328|325.1|328.03|325.13|327.96|325.06|27
1646078330000|2022-02-28 19:58:50|328.01|325.11|327.94|325.04|328.03|325.13|327.91|325.01|22
1646078340000|2022-02-28 19:59:00|327.93|325.03|328.01|325.11|328.02|325.12|327.91|325.01|13
1646078350000|2022-02-28 19:59:10|328.04|325.14|328.01|325.11|328.04|325.14|327.99|325.09|14
1646078360000|2022-02-28 19:59:20|328|325.1|327.91|325.01|328.01|325.11|327.87|324.97|25
1646078370000|2022-02-28 19:59:30|327.89|324.99|327.8|324.9|327.89|324.99|327.76|324.86|29
1646078380000|2022-02-28 19:59:40|327.79|324.89|327.91|325.01|327.94|325.04|327.79|324.89|27
1646078390000|2022-02-28 19:59:50|327.88|324.98|327.96|325.06|327.98|325.08|327.88|324.98|26
1646078400000|2022-02-28 20:00:00|327.97|325.07|328.02|325.12|328.08|325.18|327.95|325.05|29
1646078410000|2022-02-28 20:00:10|328.03|325.13|328.05|325.15|328.06|325.16|327.98|325.08|23
1646078420000|2022-02-28 20:00:20|328.07|325.17|328.07|325.17|328.13|325.23|328.04|325.14|28
1646078430000|2022-02-28 20:00:30|328.09|325.19|327.98|325.08|328.1|325.2|327.95|325.05|21
1646078440000|2022-02-28 20:00:40|327.97|325.07|328.07|325.17|328.07|325.17|327.9|325|30
1646078450000|2022-02-28 20:00:50|328.08|325.18|328.05|325.15|328.08|325.18|328.03|325.13|27
1646078460000|2022-02-28 20:01:00|328.04|325.14|328.05|325.15|328.08|325.18|327.99|325.09|17
1646078470000|2022-02-28 20:01:10|328.06|325.16|328|325.1|328.06|325.16|327.96|325.06|12
1646078480000|2022-02-28 20:01:20|327.97|325.07|327.93|325.03|328.01|325.11|327.9|325|28
1646078490000|2022-02-28 20:01:30|327.92|325.02|327.99|325.09|328|325.1|327.92|325.02|24
1646078500000|2022-02-28 20:01:40|328.04|325.14|327.99|325.09|328.05|325.15|327.98|325.08|20
1646078510000|2022-02-28 20:01:50|328|325.1|327.97|325.07|328.02|325.12|327.95|325.05|21
1646078520000|2022-02-28 20:02:00|327.95|325.05|327.86|324.96|327.96|325.06|327.86|324.96|26
1646078530000|2022-02-28 20:02:10|327.9|325|327.92|325.02|327.97|325.07|327.87|324.97|30
1646078540000|2022-02-28 20:02:20|327.9|325|327.89|324.99|327.97|325.07|327.88|324.98|24
1646078550000|2022-02-28 20:02:30|327.88|324.98|327.93|325.03|327.98|325.08|327.88|324.98|23
1646078560000|2022-02-28 20:02:40|327.92|325.02|327.92|325.02|327.93|325.03|327.88|324.98|27
1646078570000|2022-02-28 20:02:50|327.9|325|327.81|324.91|327.93|325.03|327.77|324.87|26
1646078580000|2022-02-28 20:03:00|327.82|324.92|328.41|325.51|328.41|325.51|327.78|324.88|33
1646078590000|2022-02-28 20:03:10|328.43|325.53|328.58|325.68|328.67|325.77|328.39|325.49|31
1646078600000|2022-02-28 20:03:20|328.61|325.71|328.56|325.66|328.73|325.83|328.56|325.66|27
1646078610000|2022-02-28 20:03:30|328.58|325.68|328.59|325.69|328.7|325.8|328.5|325.6|28
1646078620000|2022-02-28 20:03:40|328.61|325.71|328.83|325.93|328.87|325.97|328.61|325.71|25
1646078630000|2022-02-28 20:03:50|328.8|325.9|328.92|326.02|329.05|326.15|328.8|325.9|32
1646078640000|2022-02-28 20:04:00|328.86|325.96|328.93|326.03|328.99|326.09|328.81|325.91|29
1646078650000|2022-02-28 20:04:10|328.92|326.02|328.74|325.84|328.92|326.02|328.74|325.84|22
1646078660000|2022-02-28 20:04:20|328.79|325.89|328.89|325.99|328.96|326.06|328.72|325.82|24
1646078670000|2022-02-28 20:04:30|328.9|326|328.72|325.82|328.91|326.01|328.72|325.82|23
1646078680000|2022-02-28 20:04:40|328.74|325.84|328.87|325.97|328.87|325.97|328.73|325.83|24
1646078690000|2022-02-28 20:04:50|328.82|325.92|328.97|326.07|328.97|326.07|328.81|325.91|28
1646078700000|2022-02-28 20:05:00|328.95|326.05|328.9|326|328.99|326.09|328.89|325.99|32
1646078710000|2022-02-28 20:05:10|328.88|325.98|328.69|325.79|328.95|326.05|328.68|325.78|28
1646078720000|2022-02-28 20:05:20|328.71|325.81|328.48|325.58|328.71|325.81|328.47|325.57|27
1646078730000|2022-02-28 20:05:30|328.49|325.59|328.37|325.47|328.52|325.62|328.28|325.38|32
1646078740000|2022-02-28 20:05:40|328.33|325.43|328.2|325.3|328.33|325.43|328.17|325.27|26
1646078750000|2022-02-28 20:05:50|328.26|325.36|328.12|325.22|328.26|325.36|328.09|325.19|32
1646078760000|2022-02-28 20:06:00|328.11|325.21|327.94|325.04|328.11|325.21|327.94|325.04|18
1646078770000|2022-02-28 20:06:10|327.95|325.05|327.76|324.86|327.98|325.08|327.75|324.85|15
1646078780000|2022-02-28 20:06:20|327.75|324.85|327.57|324.67|327.83|324.93|327.57|324.67|24
1646078790000|2022-02-28 20:06:30|327.61|324.71|327.58|324.68|327.69|324.79|327.57|324.67|28
1646078800000|2022-02-28 20:06:40|327.56|324.66|327.72|324.82|327.75|324.85|327.56|324.66|23
1646078810000|2022-02-28 20:06:50|327.73|324.83|327.69|324.79|327.79|324.89|327.68|324.78|25
1646078820000|2022-02-28 20:07:00|327.7|324.8|327.62|324.72|327.74|324.84|327.59|324.69|22
1646078830000|2022-02-28 20:07:10|327.61|324.71|327.58|324.68|327.62|324.72|327.53|324.63|20
1646078840000|2022-02-28 20:07:20|327.59|324.69|327.87|324.97|327.89|324.99|327.59|324.69|24
1646078850000|2022-02-28 20:07:30|327.86|324.96|327.88|324.98|327.93|325.03|327.85|324.95|15
1646078860000|2022-02-28 20:07:40|327.87|324.97|327.77|324.87|327.87|324.97|327.75|324.85|11
1646078870000|2022-02-28 20:07:50|327.78|324.88|327.93|325.03|327.93|325.03|327.78|324.88|17
1646078880000|2022-02-28 20:08:00|327.91|325.01|328.04|325.14|328.04|325.14|327.9|325|32
1646078890000|2022-02-28 20:08:10|328.02|325.12|328.04|325.14|328.07|325.17|327.97|325.07|24
1646078900000|2022-02-28 20:08:20|328.05|325.15|328.36|325.46|328.37|325.47|328.04|325.14|27
1646078910000|2022-02-28 20:08:30|328.35|325.45|328.21|325.31|328.36|325.46|328.21|325.31|18
1646078920000|2022-02-28 20:08:40|328.22|325.32|328.35|325.45|328.35|325.45|328.11|325.21|18
1646078930000|2022-02-28 20:08:50|328.34|325.44|328.2|325.3|328.34|325.44|328.2|325.3|15
1646078940000|2022-02-28 20:09:00|328.25|325.35|328.22|325.32|328.34|325.44|328.2|325.3|20
1646078950000|2022-02-28 20:09:10|328.23|325.33|328.24|325.34|328.36|325.46|328.23|325.33|30
1646078960000|2022-02-28 20:09:20|328.23|325.33|328.25|325.35|328.31|325.41|328.2|325.3|26
1646078970000|2022-02-28 20:09:30|328.24|325.34|328.22|325.32|328.29|325.39|328.2|325.3|23
1646078980000|2022-02-28 20:09:40|328.23|325.33|328.16|325.26|328.23|325.33|328.16|325.26|22
1646078990000|2022-02-28 20:09:50|328.23|325.33|328.17|325.27|328.23|325.33|328.12|325.22|10
1646079000000|2022-02-28 20:10:00|328.11|325.21|328.13|325.23|328.21|325.31|328.03|325.13|25
1646079010000|2022-02-28 20:10:10|328.19|325.29|328.06|325.16|328.19|325.29|328.06|325.16|27
1646079020000|2022-02-28 20:10:20|328.09|325.19|327.88|324.98|328.09|325.19|327.86|324.96|32
1646079030000|2022-02-28 20:10:30|327.87|324.97|327.93|325.03|327.94|325.04|327.86|324.96|20
1646079040000|2022-02-28 20:10:40|327.94|325.04|327.96|325.06|327.99|325.09|327.93|325.03|16
1646079050000|2022-02-28 20:10:50|327.95|325.05|327.92|325.02|327.97|325.07|327.91|325.01|12
1646079060000|2022-02-28 20:11:00|327.93|325.03|327.99|325.09|328|325.1|327.91|325.01|23
1646079070000|2022-02-28 20:11:10|327.98|325.08|328.1|325.2|328.19|325.29|327.98|325.08|21
1646079080000|2022-02-28 20:11:20|328.11|325.21|328.1|325.2|328.14|325.24|328.06|325.16|26
1646079090000|2022-02-28 20:11:30|328.12|325.22|328.13|325.23|328.17|325.27|328.05|325.15|23
1646079100000|2022-02-28 20:11:40|328.12|325.22|328.08|325.18|328.13|325.23|328.05|325.15|19
1646079110000|2022-02-28 20:11:50|328.07|325.17|328|325.1|328.09|325.19|327.99|325.09|15
1646079120000|2022-02-28 20:12:00|327.99|325.09|327.89|324.99|328|325.1|327.85|324.95|22
1646079130000|2022-02-28 20:12:10|327.94|325.04|327.89|324.99|327.94|325.04|327.83|324.93|27
1646079140000|2022-02-28 20:12:20|327.88|324.98|327.78|324.88|327.92|325.02|327.77|324.87|29
1646079150000|2022-02-28 20:12:30|327.79|324.89|327.78|324.88|327.88|324.98|327.74|324.84|29
1646079160000|2022-02-28 20:12:40|327.73|324.83|327.7|324.8|327.75|324.85|327.68|324.78|14
1646079170000|2022-02-28 20:12:50|327.71|324.81|327.75|324.85|327.82|324.92|327.71|324.81|17
1646079180000|2022-02-28 20:13:00|327.73|324.83|327.82|324.92|327.86|324.96|327.73|324.83|28
1646079190000|2022-02-28 20:13:10|327.76|324.86|327.83|324.93|327.85|324.95|327.76|324.86|20
1646079200000|2022-02-28 20:13:20|327.84|324.94|327.83|324.93|327.98|325.08|327.78|324.88|30
1646079210000|2022-02-28 20:13:30|327.97|325.07|327.96|325.06|327.98|325.08|327.89|324.99|24
1646079220000|2022-02-28 20:13:40|327.87|324.97|327.88|324.98|327.96|325.06|327.86|324.96|18
1646079230000|2022-02-28 20:13:50|327.95|325.05|327.99|325.09|328.01|325.11|327.95|325.05|20
1646079240000|2022-02-28 20:14:00|328|325.1|327.97|325.07|328|325.1|327.91|325.01|20
1646079250000|2022-02-28 20:14:10|327.95|325.05|327.92|325.02|327.98|325.08|327.87|324.97|27
1646079260000|2022-02-28 20:14:20|327.89|324.99|327.84|324.94|327.95|325.05|327.82|324.92|29
1646079270000|2022-02-28 20:14:30|327.83|324.93|327.86|324.96|327.87|324.97|327.83|324.93|25
1646079280000|2022-02-28 20:14:40|327.85|324.95|327.88|324.98|327.89|324.99|327.84|324.94|13
1646079290000|2022-02-28 20:14:50|327.89|324.99|327.84|324.94|327.89|324.99|327.82|324.92|22
1646079300000|2022-02-28 20:15:00|327.83|324.93|327.99|325.09|327.99|325.09|327.77|324.87|27
1646079310000|2022-02-28 20:15:10|328|325.1|328.13|325.23|328.16|325.26|328|325.1|27
1646079320000|2022-02-28 20:15:20|328.11|325.21|327.95|325.05|328.13|325.23|327.9|325|30
1646079330000|2022-02-28 20:15:30|327.96|325.06|327.84|324.94|327.96|325.06|327.83|324.93|26
1646079340000|2022-02-28 20:15:40|327.85|324.95|327.66|324.76|327.92|325.02|327.66|324.76|29
1646079350000|2022-02-28 20:15:50|327.71|324.81|327.51|324.61|327.74|324.84|327.51|324.61|20
1646079360000|2022-02-28 20:16:00|327.53|324.63|327.38|324.48|327.54|324.64|327.37|324.47|26
1646079370000|2022-02-28 20:16:10|327.36|324.46|327.24|324.34|327.37|324.47|327.22|324.32|27
1646079380000|2022-02-28 20:16:20|327.25|324.35|327.29|324.39|327.32|324.42|327.24|324.34|23
1646079390000|2022-02-28 20:16:30|327.27|324.37|327.3|324.4|327.37|324.47|327.25|324.35|24
1646079400000|2022-02-28 20:16:40|327.31|324.41|327.3|324.4|327.35|324.45|327.29|324.39|15
1646079410000|2022-02-28 20:16:50|327.34|324.44|327.45|324.55|327.46|324.56|327.29|324.39|24
1646079420000|2022-02-28 20:17:00|327.44|324.54|327.48|324.58|327.5|324.6|327.39|324.49|26
1646079430000|2022-02-28 20:17:10|327.46|324.56|327.3|324.4|327.61|324.71|327.3|324.4|31
1646079440000|2022-02-28 20:17:20|327.31|324.41|327.35|324.45|327.38|324.48|327.27|324.37|27
1646079450000|2022-02-28 20:17:30|327.37|324.47|327.45|324.55|327.49|324.59|327.37|324.47|20
1646079460000|2022-02-28 20:17:40|327.44|324.54|327.36|324.46|327.45|324.55|327.35|324.45|19
1646079470000|2022-02-28 20:17:50|327.35|324.45|327.34|324.44|327.39|324.49|327.34|324.44|12
1646079480000|2022-02-28 20:18:00|327.32|324.42|327.26|324.36|327.38|324.48|327.26|324.36|27
1646079490000|2022-02-28 20:18:10|327.2|324.3|327.44|324.54|327.48|324.58|327.2|324.3|31
1646079500000|2022-02-28 20:18:20|327.49|324.59|327.92|325.02|327.92|325.02|327.47|324.57|29
1646079510000|2022-02-28 20:18:30|327.93|325.03|328|325.1|328.06|325.16|327.82|324.92|36
1646079520000|2022-02-28 20:18:40|328.01|325.11|327.89|324.99|328.05|325.15|327.82|324.92|30
1646079530000|2022-02-28 20:18:50|327.86|324.96|327.88|324.98|327.92|325.02|327.82|324.92|18
1646079540000|2022-02-28 20:19:00|327.87|324.97|328|325.1|328.09|325.19|327.87|324.97|27
1646079550000|2022-02-28 20:19:10|328.03|325.13|328.02|325.12|328.1|325.2|328|325.1|26
1646079560000|2022-02-28 20:19:20|328.04|325.14|328.13|325.23|328.25|325.35|328|325.1|30
1646079570000|2022-02-28 20:19:30|328.14|325.24|328.13|325.23|328.17|325.27|328.09|325.19|32
1646079580000|2022-02-28 20:19:40|328.12|325.22|327.99|325.09|328.12|325.22|327.99|325.09|17
1646079590000|2022-02-28 20:19:50|328|325.1|327.94|325.04|328.03|325.13|327.94|325.04|22
1646079600000|2022-02-28 20:20:00|327.96|325.06|328.08|325.18|328.08|325.18|327.94|325.04|25
1646079610000|2022-02-28 20:20:10|328.09|325.19|328.02|325.12|328.1|325.2|328.01|325.11|28
1646079620000|2022-02-28 20:20:20|328.03|325.13|328.13|325.23|328.13|325.23|328.01|325.11|27
1646079630000|2022-02-28 20:20:30|328.14|325.24|328.3|325.4|328.35|325.45|328.09|325.19|29
1646079640000|2022-02-28 20:20:40|328.32|325.42|328.44|325.54|328.48|325.58|328.25|325.35|32
1646079650000|2022-02-28 20:20:50|328.45|325.55|328.55|325.65|328.55|325.65|328.41|325.51|23
1646079660000|2022-02-28 20:21:00|328.54|325.64|328.35|325.45|328.54|325.64|328.34|325.44|27
1646079670000|2022-02-28 20:21:10|328.38|325.48|328.5|325.6|328.5|325.6|328.36|325.46|34
1646079680000|2022-02-28 20:21:20|328.49|325.59|328.75|325.85|328.75|325.85|328.42|325.52|30
1646079690000|2022-02-28 20:21:30|328.74|325.84|328.89|325.99|328.97|326.07|328.73|325.83|34
1646079700000|2022-02-28 20:21:40|328.87|325.97|328.99|326.09|329.08|326.18|328.87|325.97|29
1646079710000|2022-02-28 20:21:50|329.03|326.13|329.01|326.11|329.16|326.26|328.93|326.03|24
1646079720000|2022-02-28 20:22:00|329|326.1|329.41|326.51|329.41|326.51|329|326.1|25
1646079730000|2022-02-28 20:22:10|329.38|326.48|329.62|326.72|329.77|326.87|329.38|326.48|37
1646079740000|2022-02-28 20:22:20|329.61|326.71|329.92|327.02|329.92|327.02|329.61|326.71|36
1646079750000|2022-02-28 20:22:30|330|327.1|329.81|326.91|330|327.1|329.7|326.8|30
1646079760000|2022-02-28 20:22:40|329.82|326.92|329.93|327.03|329.99|327.09|329.73|326.83|28
1646079770000|2022-02-28 20:22:50|329.94|327.04|329.67|326.77|329.96|327.06|329.61|326.71|24
1646079780000|2022-02-28 20:23:00|329.71|326.81|329.53|326.63|329.72|326.82|329.44|326.54|28
1646079790000|2022-02-28 20:23:10|329.52|326.62|329.43|326.53|329.54|326.64|329.35|326.45|35
1646079800000|2022-02-28 20:23:20|329.46|326.56|329.36|326.46|329.52|326.62|329.36|326.46|31
1646079810000|2022-02-28 20:23:30|329.4|326.5|329.38|326.48|329.46|326.56|329.31|326.41|33
1646079820000|2022-02-28 20:23:40|329.37|326.47|329.41|326.51|329.45|326.55|329.3|326.4|27
1646079830000|2022-02-28 20:23:50|329.4|326.5|329.37|326.47|329.53|326.63|329.35|326.45|30
1646079840000|2022-02-28 20:24:00|329.33|326.43|329.36|326.46|329.47|326.57|329.29|326.39|29
1646079850000|2022-02-28 20:24:10|329.35|326.45|329.25|326.35|329.36|326.46|329.25|326.35|24
1646079860000|2022-02-28 20:24:20|329.23|326.33|329.24|326.34|329.25|326.35|329.17|326.27|26
1646079870000|2022-02-28 20:24:30|329.25|326.35|328.93|326.03|329.25|326.35|328.93|326.03|26
1646079880000|2022-02-28 20:24:40|328.96|326.06|328.99|326.09|329.05|326.15|328.93|326.03|27
1646079890000|2022-02-28 20:24:50|328.97|326.07|329.04|326.14|329.08|326.18|328.97|326.07|14
1646079900000|2022-02-28 20:25:00|329|326.1|328.94|326.04|329.05|326.15|328.89|325.99|25
1646079910000|2022-02-28 20:25:10|328.93|326.03|328.77|325.87|328.93|326.03|328.71|325.81|29
1646079920000|2022-02-28 20:25:20|328.68|325.78|328.71|325.81|328.78|325.88|328.65|325.75|28
1646079930000|2022-02-28 20:25:30|328.7|325.8|328.89|325.99|328.89|325.99|328.62|325.72|23
1646079940000|2022-02-28 20:25:40|328.8|325.9|328.9|326|328.94|326.04|328.77|325.87|23
1646079950000|2022-02-28 20:25:50|328.91|326.01|328.76|325.86|328.93|326.03|328.71|325.81|27
1646079960000|2022-02-28 20:26:00|328.77|325.87|328.78|325.88|328.83|325.93|328.7|325.8|29
1646079970000|2022-02-28 20:26:10|328.81|325.91|328.93|326.03|328.93|326.03|328.72|325.82|27
1646079980000|2022-02-28 20:26:20|328.87|325.97|328.9|326|328.92|326.02|328.83|325.93|17
1646079990000|2022-02-28 20:26:30|328.91|326.01|329.02|326.12|329.03|326.13|328.91|326.01|17
1646080000000|2022-02-28 20:26:40|329|326.1|329.07|326.17|329.11|326.21|329|326.1|22
1646080010000|2022-02-28 20:26:50|329.08|326.18|328.93|326.03|329.12|326.22|328.93|326.03|19
1646080020000|2022-02-28 20:27:00|328.92|326.02|328.79|325.89|328.92|326.02|328.79|325.89|20
1646080030000|2022-02-28 20:27:10|328.84|325.94|328.77|325.87|328.84|325.94|328.77|325.87|24
1646080040000|2022-02-28 20:27:20|328.78|325.88|328.85|325.95|328.85|325.95|328.67|325.77|23
1646080050000|2022-02-28 20:27:30|328.84|325.94|329.12|326.22|329.16|326.26|328.84|325.94|24
1646080060000|2022-02-28 20:27:40|329.08|326.18|329.14|326.24|329.19|326.29|329.04|326.14|32
1646080070000|2022-02-28 20:27:50|329.13|326.23|329.17|326.27|329.19|326.29|329.04|326.14|24
1646080080000|2022-02-28 20:28:00|329.19|326.29|329.25|326.35|329.25|326.35|329.08|326.18|28
1646080090000|2022-02-28 20:28:10|329.32|326.42|329.32|326.42|329.34|326.44|329.19|326.29|28
1646080100000|2022-02-28 20:28:20|329.31|326.41|329.19|326.29|329.35|326.45|329.18|326.28|23
1646080110000|2022-02-28 20:28:30|329.18|326.28|329.14|326.24|329.22|326.32|329.14|326.24|25
1646080120000|2022-02-28 20:28:40|329.15|326.25|329.21|326.31|329.21|326.31|329.12|326.22|24
1646080130000|2022-02-28 20:28:50|329.22|326.32|329.29|326.39|329.29|326.39|329.13|326.23|31
1646080140000|2022-02-28 20:29:00|329.25|326.35|328.85|325.95|329.29|326.39|328.85|325.95|31
1646080150000|2022-02-28 20:29:10|328.84|325.94|328.79|325.89|328.89|325.99|328.75|325.85|29
1646080160000|2022-02-28 20:29:20|328.78|325.88|328.75|325.85|328.9|326|328.72|325.82|29
1646080170000|2022-02-28 20:29:30|328.77|325.87|328.81|325.91|328.83|325.93|328.76|325.86|23
1646080180000|2022-02-28 20:29:40|328.82|325.92|328.93|326.03|328.99|326.09|328.74|325.84|27
1646080190000|2022-02-28 20:29:50|328.92|326.02|328.94|326.04|328.94|326.04|328.85|325.95|19
1646080200000|2022-02-28 20:30:00|328.95|326.05|328.97|326.07|328.99|326.09|328.8|325.9|29
1646080210000|2022-02-28 20:30:10|329.02|326.12|329.07|326.17|329.07|326.17|328.97|326.07|24
1646080220000|2022-02-28 20:30:20|329.05|326.15|328.89|325.99|329.1|326.2|328.88|325.98|24
1646080230000|2022-02-28 20:30:30|328.91|326.01|328.73|325.83|328.93|326.03|328.73|325.83|25
1646080240000|2022-02-28 20:30:40|328.72|325.82|328.71|325.81|328.73|325.83|328.68|325.78|25
1646080250000|2022-02-28 20:30:50|328.73|325.83|328.47|325.57|328.73|325.83|328.45|325.55|22
1646080260000|2022-02-28 20:31:00|328.5|325.6|328.31|325.41|328.5|325.6|328.31|325.41|30
1646080270000|2022-02-28 20:31:10|328.32|325.42|328.24|325.34|328.33|325.43|328.2|325.3|28
1646080280000|2022-02-28 20:31:20|328.23|325.33|328.26|325.36|328.34|325.44|328.19|325.29|24
1646080290000|2022-02-28 20:31:30|328.25|325.35|328.26|325.36|328.26|325.36|328.15|325.25|30
1646080300000|2022-02-28 20:31:40|328.21|325.31|328.26|325.36|328.27|325.37|328.21|325.31|23
1646080310000|2022-02-28 20:31:50|328.27|325.37|328.4|325.5|328.4|325.5|328.27|325.37|30
1646080320000|2022-02-28 20:32:00|328.42|325.52|328.53|325.63|328.53|325.63|328.42|325.52|21
1646080330000|2022-02-28 20:32:10|328.52|325.62|328.46|325.56|328.54|325.64|328.44|325.54|28
1646080340000|2022-02-28 20:32:20|328.44|325.54|328.4|325.5|328.45|325.55|328.31|325.41|20
1646080350000|2022-02-28 20:32:30|328.38|325.48|328.35|325.45|328.51|325.61|328.34|325.44|28
1646080360000|2022-02-28 20:32:40|328.33|325.43|328.29|325.39|328.34|325.44|328.29|325.39|21
1646080370000|2022-02-28 20:32:50|328.3|325.4|328.39|325.49|328.4|325.5|328.27|325.37|22
1646080380000|2022-02-28 20:33:00|328.38|325.48|328.2|325.3|328.38|325.48|328.2|325.3|18
1646080390000|2022-02-28 20:33:10|328.28|325.38|328.06|325.16|328.28|325.38|328.05|325.15|27
1646080400000|2022-02-28 20:33:20|328.08|325.18|328.06|325.16|328.14|325.24|328.03|325.13|32
1646080410000|2022-02-28 20:33:30|328.07|325.17|328.05|325.15|328.15|325.25|328.01|325.11|31
1646080420000|2022-02-28 20:33:40|328.06|325.16|328.12|325.22|328.15|325.25|328.05|325.15|26
1646080430000|2022-02-28 20:33:50|328.06|325.16|328.03|325.13|328.11|325.21|328.02|325.12|26
1646080440000|2022-02-28 20:34:00|328.02|325.12|328.01|325.11|328.08|325.18|328.01|325.11|25
1646080450000|2022-02-28 20:34:10|327.99|325.09|327.96|325.06|328|325.1|327.92|325.02|22
1646080460000|2022-02-28 20:34:20|327.97|325.07|328.06|325.16|328.08|325.18|327.97|325.07|23
1646080470000|2022-02-28 20:34:30|328.08|325.18|328.22|325.32|328.22|325.32|328.08|325.18|24
1646080480000|2022-02-28 20:34:40|328.21|325.31|328.14|325.24|328.22|325.32|328.11|325.21|27
1646080490000|2022-02-28 20:34:50|328.11|325.21|328.13|325.23|328.18|325.28|328.07|325.17|21
1646080500000|2022-02-28 20:35:00|328.14|325.24|327.93|325.03|328.14|325.24|327.89|324.99|27
1646080510000|2022-02-28 20:35:10|327.91|325.01|327.93|325.03|327.95|325.05|327.85|324.95|33
1646080520000|2022-02-28 20:35:20|327.92|325.02|327.9|325|328|325.1|327.87|324.97|32
1646080530000|2022-02-28 20:35:30|327.88|324.98|327.96|325.06|327.96|325.06|327.88|324.98|27
1646080540000|2022-02-28 20:35:40|327.95|325.05|327.97|325.07|327.99|325.09|327.84|324.94|29
1646080550000|2022-02-28 20:35:50|327.98|325.08|328|325.1|328.03|325.13|327.98|325.08|17
1646080560000|2022-02-28 20:36:00|327.99|325.09|328.02|325.12|328.05|325.15|327.96|325.06|19
1646080570000|2022-02-28 20:36:10|328.04|325.14|327.88|324.98|328.07|325.17|327.87|324.97|17
1646080580000|2022-02-28 20:36:20|327.87|324.97|327.76|324.86|327.94|325.04|327.76|324.86|26
1646080590000|2022-02-28 20:36:30|327.77|324.87|327.8|324.9|327.81|324.91|327.73|324.83|23
1646080600000|2022-02-28 20:36:40|327.77|324.87|327.76|324.86|327.79|324.89|327.66|324.76|15
1646080610000|2022-02-28 20:36:50|327.75|324.85|327.79|324.89|327.8|324.9|327.75|324.85|10
1646080620000|2022-02-28 20:37:00|327.78|324.88|327.8|324.9|327.83|324.93|327.74|324.84|22
1646080630000|2022-02-28 20:37:10|327.81|324.91|327.78|324.88|327.84|324.94|327.77|324.87|19
1646080640000|2022-02-28 20:37:20|327.79|324.89|327.91|325.01|327.94|325.04|327.79|324.89|24
1646080650000|2022-02-28 20:37:30|327.9|325|327.86|324.96|327.9|325|327.79|324.89|19
1646080660000|2022-02-28 20:37:40|327.9|325|327.91|325.01|327.93|325.03|327.79|324.89|19
1646080670000|2022-02-28 20:37:50|327.9|325|327.93|325.03|327.96|325.06|327.85|324.95|22
1646080680000|2022-02-28 20:38:00|327.94|325.04|327.91|325.01|327.97|325.07|327.85|324.95|17
1646080690000|2022-02-28 20:38:10|327.84|324.94|327.9|325|327.95|325.05|327.84|324.94|19
1646080700000|2022-02-28 20:38:20|327.88|324.98|327.95|325.05|327.97|325.07|327.87|324.97|17
1646080710000|2022-02-28 20:38:30|327.93|325.03|327.93|325.03|327.96|325.06|327.9|325|17
1646080720000|2022-02-28 20:38:40|327.91|325.01|327.9|325|327.95|325.05|327.89|324.99|22
1646080730000|2022-02-28 20:38:50|327.91|325.01|327.78|324.88|327.91|325.01|327.75|324.85|23
1646080740000|2022-02-28 20:39:00|327.81|324.91|327.73|324.83|327.85|324.95|327.67|324.77|22
1646080750000|2022-02-28 20:39:10|327.74|324.84|327.98|325.08|328.03|325.13|327.73|324.83|34
1646080760000|2022-02-28 20:39:20|327.95|325.05|328.01|325.11|328.02|325.12|327.91|325.01|22
1646080770000|2022-02-28 20:39:30|328|325.1|327.93|325.03|328.01|325.11|327.91|325.01|24
1646080780000|2022-02-28 20:39:40|327.98|325.08|327.92|325.02|327.98|325.08|327.91|325.01|16
1646080790000|2022-02-28 20:39:50|327.88|324.98|327.93|325.03|327.93|325.03|327.87|324.97|10
1646080800000|2022-02-28 20:40:00|327.91|325.01|328.14|325.24|328.16|325.26|327.91|325.01|26
1646080810000|2022-02-28 20:40:10|328.13|325.23|328.16|325.26|328.19|325.29|328.08|325.18|21
1646080820000|2022-02-28 20:40:20|328.17|325.27|328.32|325.42|328.36|325.46|328.16|325.26|20
1646080830000|2022-02-28 20:40:30|328.31|325.41|328.32|325.42|328.35|325.45|328.27|325.37|18
1646080840000|2022-02-28 20:40:40|328.34|325.44|328.34|325.44|328.45|325.55|328.33|325.43|27
1646080850000|2022-02-28 20:40:50|328.33|325.43|328.2|325.3|328.38|325.48|328.19|325.29|22
1646080860000|2022-02-28 20:41:00|328.23|325.33|328.39|325.49|328.45|325.55|328.23|325.33|31
1646080870000|2022-02-28 20:41:10|328.36|325.46|328.43|325.53|328.44|325.54|328.3|325.4|32
1646080880000|2022-02-28 20:41:20|328.4|325.5|328.5|325.6|328.62|325.72|328.4|325.5|28
1646080890000|2022-02-28 20:41:30|328.51|325.61|328.4|325.5|328.54|325.64|328.36|325.46|30
1646080900000|2022-02-28 20:41:40|328.41|325.51|328.4|325.5|328.44|325.54|328.38|325.48|22
1646080910000|2022-02-28 20:41:50|328.39|325.49|328.41|325.51|328.45|325.55|328.37|325.47|18
1646080920000|2022-02-28 20:42:00|328.39|325.49|328.52|325.62|328.55|325.65|328.39|325.49|25
1646080930000|2022-02-28 20:42:10|328.5|325.6|328.38|325.48|328.5|325.6|328.38|325.48|18
1646080940000|2022-02-28 20:42:20|328.39|325.49|328.44|325.54|328.46|325.56|328.37|325.47|20
1646080950000|2022-02-28 20:42:30|328.43|325.53|328.47|325.57|328.51|325.61|328.43|325.53|21
1646080960000|2022-02-28 20:42:40|328.48|325.58|328.54|325.64|328.59|325.69|328.48|325.58|25
1646080970000|2022-02-28 20:42:50|328.52|325.62|328.42|325.52|328.54|325.64|328.39|325.49|22
1646080980000|2022-02-28 20:43:00|328.43|325.53|328.42|325.52|328.44|325.54|328.38|325.48|18
1646080990000|2022-02-28 20:43:10|328.43|325.53|328.42|325.52|328.48|325.58|328.35|325.45|23
1646081000000|2022-02-28 20:43:20|328.41|325.51|328.43|325.53|328.44|325.54|328.39|325.49|24
1646081010000|2022-02-28 20:43:30|328.44|325.54|328.48|325.58|328.48|325.58|328.43|325.53|15
1646081020000|2022-02-28 20:43:40|328.51|325.61|328.54|325.64|328.61|325.71|328.48|325.58|31
1646081030000|2022-02-28 20:43:50|328.55|325.65|328.43|325.53|328.57|325.67|328.43|325.53|19
1646081040000|2022-02-28 20:44:00|328.42|325.52|328.46|325.56|328.49|325.59|328.4|325.5|27
1646081050000|2022-02-28 20:44:10|328.48|325.58|328.42|325.52|328.48|325.58|328.4|325.5|14
1646081060000|2022-02-28 20:44:20|328.45|325.55|328.48|325.58|328.5|325.6|328.44|325.54|15
1646081070000|2022-02-28 20:44:30|328.49|325.59|328.57|325.67|328.57|325.67|328.49|325.59|14
1646081080000|2022-02-28 20:44:40|328.56|325.66|328.79|325.89|328.8|325.9|328.56|325.66|14
1646081090000|2022-02-28 20:44:50|328.78|325.88|328.73|325.83|328.81|325.91|328.67|325.77|20
1646081100000|2022-02-28 20:45:00|328.75|325.85|328.88|325.98|328.98|326.08|328.7|325.8|27
1646081110000|2022-02-28 20:45:10|328.87|325.97|328.78|325.88|328.9|326|328.74|325.84|22
1646081120000|2022-02-28 20:45:20|328.77|325.87|328.81|325.91|328.81|325.91|328.67|325.77|30
1646081130000|2022-02-28 20:45:30|328.8|325.9|328.77|325.87|328.86|325.96|328.76|325.86|26
1646081140000|2022-02-28 20:45:40|328.78|325.88|328.78|325.88|328.84|325.94|328.76|325.86|20
1646081150000|2022-02-28 20:45:50|328.75|325.85|328.93|326.03|329|326.1|328.68|325.78|26
1646081160000|2022-02-28 20:46:00|328.98|326.08|329.12|326.22|329.19|326.29|328.97|326.07|26
1646081170000|2022-02-28 20:46:10|329.05|326.15|329.17|326.27|329.17|326.27|329.03|326.13|27
1646081180000|2022-02-28 20:46:20|329.15|326.25|329.16|326.26|329.17|326.27|329.08|326.18|28
1646081190000|2022-02-28 20:46:30|329.15|326.25|329.36|326.46|329.36|326.46|329.13|326.23|21
1646081200000|2022-02-28 20:46:40|329.34|326.44|329.25|326.35|329.34|326.44|329.2|326.3|24
1646081210000|2022-02-28 20:46:50|329.26|326.36|329.11|326.21|329.31|326.41|329.09|326.19|26
1646081220000|2022-02-28 20:47:00|329.12|326.22|329.17|326.27|329.2|326.3|329.08|326.18|19
1646081230000|2022-02-28 20:47:10|329.16|326.26|329.14|326.24|329.28|326.38|329.09|326.19|25
1646081240000|2022-02-28 20:47:20|329.13|326.23|329.01|326.11|329.16|326.26|328.99|326.09|22
1646081250000|2022-02-28 20:47:30|329|326.1|329.06|326.16|329.07|326.17|328.99|326.09|21
1646081260000|2022-02-28 20:47:40|329.05|326.15|329.13|326.23|329.13|326.23|329.04|326.14|20
1646081270000|2022-02-28 20:47:50|329.12|326.22|329.16|326.26|329.17|326.27|329.11|326.21|21
1646081280000|2022-02-28 20:48:00|329.12|326.22|329.21|326.31|329.26|326.36|329.12|326.22|31
1646081290000|2022-02-28 20:48:10|329.22|326.32|329.05|326.15|329.22|326.32|329.02|326.12|26
1646081300000|2022-02-28 20:48:20|329.06|326.16|329.08|326.18|329.14|326.24|329.04|326.14|26
1646081310000|2022-02-28 20:48:30|329.07|326.17|329.03|326.13|329.07|326.17|328.97|326.07|25
1646081320000|2022-02-28 20:48:40|328.99|326.09|329.06|326.16|329.07|326.17|328.92|326.02|16
1646081330000|2022-02-28 20:48:50|329.01|326.11|329.16|326.26|329.17|326.27|329.01|326.11|17
1646081340000|2022-02-28 20:49:00|329.18|326.28|329.19|326.29|329.19|326.29|329.13|326.23|16
1646081350000|2022-02-28 20:49:10|329.17|326.27|329.17|326.27|329.19|326.29|329.15|326.25|23
1646081360000|2022-02-28 20:49:20|329.19|326.29|329.13|326.23|329.19|326.29|329.13|326.23|15
1646081370000|2022-02-28 20:49:30|329.12|326.22|329.54|326.64|329.54|326.64|329.12|326.22|29
1646081380000|2022-02-28 20:49:40|329.51|326.61|329.63|326.73|329.64|326.74|329.45|326.55|27
1646081390000|2022-02-28 20:49:50|329.7|326.8|329.45|326.55|329.75|326.85|329.4|326.5|27
1646081400000|2022-02-28 20:50:00|329.44|326.54|329.66|326.76|329.75|326.85|329.39|326.49|31
1646081410000|2022-02-28 20:50:10|329.61|326.71|329.65|326.75|329.65|326.75|329.5|326.6|30
1646081420000|2022-02-28 20:50:20|329.64|326.74|329.48|326.58|329.64|326.74|329.48|326.58|23
1646081430000|2022-02-28 20:50:30|329.47|326.57|329.58|326.68|329.65|326.75|329.41|326.51|33
1646081440000|2022-02-28 20:50:40|329.59|326.69|329.58|326.68|329.65|326.75|329.56|326.66|26
1646081450000|2022-02-28 20:50:50|329.55|326.65|329.56|326.66|329.6|326.7|329.49|326.59|27
1646081460000|2022-02-28 20:51:00|329.6|326.7|329.79|326.89|329.81|326.91|329.56|326.66|26
1646081470000|2022-02-28 20:51:10|329.77|326.87|329.56|326.66|329.78|326.88|329.56|326.66|26
1646081480000|2022-02-28 20:51:20|329.57|326.67|329.31|326.41|329.57|326.67|329.31|326.41|26
1646081490000|2022-02-28 20:51:30|329.3|326.4|329.22|326.32|329.3|326.4|329.21|326.31|22
1646081500000|2022-02-28 20:51:40|329.27|326.37|329.32|326.42|329.39|326.49|329.24|326.34|25
1646081510000|2022-02-28 20:51:50|329.33|326.43|329.25|326.35|329.4|326.5|329.23|326.33|21
1646081520000|2022-02-28 20:52:00|329.24|326.34|329.33|326.43|329.33|326.43|329.24|326.34|17
1646081530000|2022-02-28 20:52:10|329.36|326.46|329.21|326.31|329.36|326.46|329.2|326.3|21
1646081540000|2022-02-28 20:52:20|329.22|326.32|329.13|326.23|329.29|326.39|329.13|326.23|24
1646081550000|2022-02-28 20:52:30|329.12|326.22|329.14|326.24|329.18|326.28|329.1|326.2|19
1646081560000|2022-02-28 20:52:40|329.13|326.23|329.09|326.19|329.13|326.23|329.07|326.17|12
1646081570000|2022-02-28 20:52:50|329.08|326.18|328.98|326.08|329.19|326.29|328.98|326.08|25
1646081580000|2022-02-28 20:53:00|328.99|326.09|328.92|326.02|328.99|326.09|328.85|325.95|31
1646081590000|2022-02-28 20:53:10|328.95|326.05|329.13|326.23|329.13|326.23|328.9|326|30
1646081600000|2022-02-28 20:53:20|329.11|326.21|328.87|325.97|329.15|326.25|328.87|325.97|23
1646081610000|2022-02-28 20:53:30|328.92|326.02|328.92|326.02|328.98|326.08|328.87|325.97|25
1646081620000|2022-02-28 20:53:40|328.93|326.03|328.85|325.95|328.99|326.09|328.85|325.95|22
1646081630000|2022-02-28 20:53:50|328.84|325.94|328.96|326.06|328.97|326.07|328.84|325.94|28
1646081640000|2022-02-28 20:54:00|328.9|326|328.83|325.93|328.9|326|328.8|325.9|24
1646081650000|2022-02-28 20:54:10|328.84|325.94|328.91|326.01|328.92|326.02|328.83|325.93|19
1646081660000|2022-02-28 20:54:20|328.9|326|329.16|326.26|329.2|326.3|328.9|326|27
1646081670000|2022-02-28 20:54:30|329.19|326.29|329.22|326.32|329.32|326.42|329.17|326.27|28
1646081680000|2022-02-28 20:54:40|329.21|326.31|329.24|326.34|329.38|326.48|329.2|326.3|25
1646081690000|2022-02-28 20:54:50|329.25|326.35|329.3|326.4|329.38|326.48|329.25|326.35|29
1646081700000|2022-02-28 20:55:00|329.33|326.43|329.42|326.52|329.54|326.64|329.32|326.42|29
1646081710000|2022-02-28 20:55:10|329.43|326.53|329.34|326.44|329.44|326.54|329.3|326.4|20
1646081720000|2022-02-28 20:55:20|329.36|326.46|329.22|326.32|329.37|326.47|329.2|326.3|19
1646081730000|2022-02-28 20:55:30|329.23|326.33|329.2|326.3|329.32|326.42|329.18|326.28|23
1646081740000|2022-02-28 20:55:40|329.23|326.33|329.04|326.14|329.23|326.33|329.02|326.12|29
1646081750000|2022-02-28 20:55:50|329.05|326.15|328.99|326.09|329.09|326.19|328.93|326.03|23
1646081760000|2022-02-28 20:56:00|329|326.1|329|326.1|329.05|326.15|328.93|326.03|29
1646081770000|2022-02-28 20:56:10|328.99|326.09|328.94|326.04|329.02|326.12|328.93|326.03|20
1646081780000|2022-02-28 20:56:20|328.93|326.03|329.06|326.16|329.07|326.17|328.92|326.02|11
1646081790000|2022-02-28 20:56:30|329.04|326.14|329.04|326.14|329.05|326.15|329|326.1|8
1646081800000|2022-02-28 20:56:40|329.05|326.15|329.08|326.18|329.13|326.23|329.05|326.15|12
1646081810000|2022-02-28 20:56:50|329.07|326.17|329.07|326.17|329.09|326.19|329.05|326.15|5
1646081820000|2022-02-28 20:57:00|329.06|326.16|329.18|326.28|329.21|326.31|329.01|326.11|20
1646081830000|2022-02-28 20:57:10|329.19|326.29|329.16|326.26|329.21|326.31|329.14|326.24|18
1646081840000|2022-02-28 20:57:20|329.19|326.29|329.15|326.25|329.19|326.29|329.13|326.23|17
1646081850000|2022-02-28 20:57:30|329.14|326.24|329.25|326.35|329.28|326.38|329.09|326.19|23
1646081860000|2022-02-28 20:57:40|329.22|326.32|329.11|326.21|329.22|326.32|329.06|326.16|29
1646081870000|2022-02-28 20:57:50|329.12|326.22|329|326.1|329.15|326.25|328.99|326.09|30
1646081880000|2022-02-28 20:58:00|328.96|326.06|329.11|326.21|329.24|326.34|328.94|326.04|31
1646081890000|2022-02-28 20:58:10|329.1|326.2|329.38|326.48|329.4|326.5|329.08|326.18|30
1646081900000|2022-02-28 20:58:20|329.42|326.52|329.35|326.45|329.45|326.55|329.3|326.4|29
1646081910000|2022-02-28 20:58:30|329.32|326.42|329.34|326.44|329.39|326.49|329.29|326.39|21
1646081920000|2022-02-28 20:58:40|329.35|326.45|329.32|326.42|329.45|326.55|329.3|326.4|23
1646081930000|2022-02-28 20:58:50|329.34|326.44|329.33|326.43|329.46|326.56|329.33|326.43|20
1646081940000|2022-02-28 20:59:00|329.3|326.4|329.28|326.38|329.3|326.4|329.24|326.34|22
1646081950000|2022-02-28 20:59:10|329.27|326.37|329.39|326.49|329.4|326.5|329.27|326.37|18
1646081960000|2022-02-28 20:59:20|329.31|326.41|329.47|326.57|329.47|326.57|329.31|326.41|19
1646081970000|2022-02-28 20:59:30|329.48|326.58|329.55|326.65|329.55|326.65|329.46|326.56|19
1646081980000|2022-02-28 20:59:40|329.54|326.64|329.41|326.51|329.54|326.64|329.39|326.49|29
1646081990000|2022-02-28 20:59:50|329.37|326.47|329.5|326.6|329.6|326.7|329.35|326.45|26
1646082000000|2022-02-28 21:00:00|329.55|326.65|329.38|326.48|329.6|326.7|329.38|326.48|26
1646082010000|2022-02-28 21:00:10|329.39|326.49|329.34|326.44|329.4|326.5|329.32|326.42|21
1646082020000|2022-02-28 21:00:20|329.33|326.43|329.32|326.42|329.35|326.45|329.28|326.38|24
1646082030000|2022-02-28 21:00:30|329.31|326.41|329.04|326.14|329.32|326.42|329.02|326.12|22
1646082040000|2022-02-28 21:00:40|329|326.1|328.92|326.02|329.05|326.15|328.92|326.02|27
1646082050000|2022-02-28 21:00:50|328.91|326.01|328.89|325.99|328.99|326.09|328.89|325.99|26
1646082060000|2022-02-28 21:01:00|328.9|326|328.85|325.95|328.92|326.02|328.81|325.91|25
1646082070000|2022-02-28 21:01:10|328.83|325.93|328.84|325.94|328.85|325.95|328.81|325.91|14
1646082080000|2022-02-28 21:01:20|328.83|325.93|328.83|325.93|328.86|325.96|328.81|325.91|19
1646082090000|2022-02-28 21:01:30|328.82|325.92|328.77|325.87|328.83|325.93|328.73|325.83|25
1646082100000|2022-02-28 21:01:40|328.76|325.86|328.79|325.89|328.87|325.97|328.75|325.85|20
1646082110000|2022-02-28 21:01:50|328.8|325.9|328.83|325.93|328.83|325.93|328.8|325.9|16
1646082120000|2022-02-28 21:02:00|328.85|325.95|328.81|325.91|328.86|325.96|328.81|325.91|17
1646082130000|2022-02-28 21:02:10|328.8|325.9|328.8|325.9|328.81|325.91|328.78|325.88|12
1646082140000|2022-02-28 21:02:20|328.79|325.89|328.63|325.73|328.8|325.9|328.6|325.7|31
1646082150000|2022-02-28 21:02:30|328.66|325.76|328.69|325.79|328.78|325.88|328.6|325.7|26
1646082160000|2022-02-28 21:02:40|328.7|325.8|328.76|325.86|328.8|325.9|328.67|325.77|17
1646082170000|2022-02-28 21:02:50|328.77|325.87|328.8|325.9|328.82|325.92|328.77|325.87|18
1646082180000|2022-02-28 21:03:00|328.81|325.91|328.3|325.4|328.82|325.92|328.28|325.38|28
1646082190000|2022-02-28 21:03:10|328.32|325.42|328.39|325.49|328.46|325.56|328.32|325.42|29
1646082200000|2022-02-28 21:03:20|328.4|325.5|328.43|325.53|328.45|325.55|328.4|325.5|20
1646082210000|2022-02-28 21:03:30|328.42|325.52|328.37|325.47|328.43|325.53|328.21|325.31|30
1646082220000|2022-02-28 21:03:40|328.38|325.48|328.42|325.52|328.42|325.52|328.36|325.46|19
1646082230000|2022-02-28 21:03:50|328.43|325.53|328.44|325.54|328.44|325.54|328.39|325.49|15
1646082240000|2022-02-28 21:04:00|328.43|325.53|328.28|325.38|328.43|325.53|328.25|325.35|21
1646082250000|2022-02-28 21:04:10|328.29|325.39|328.32|325.42|328.35|325.45|328.29|325.39|26
1646082260000|2022-02-28 21:04:20|328.33|325.43|328.52|325.62|328.52|325.62|328.29|325.39|20
1646082270000|2022-02-28 21:04:30|328.51|325.61|328.41|325.51|328.51|325.61|328.38|325.48|27
1646082280000|2022-02-28 21:04:40|328.44|325.54|328.43|325.53|328.45|325.55|328.38|325.48|23
1646082290000|2022-02-28 21:04:50|328.42|325.52|328.45|325.55|328.46|325.56|328.4|325.5|19
1646082300000|2022-02-28 21:05:00|328.49|325.59|328.42|325.52|328.49|325.59|328.42|325.52|16
1646082310000|2022-02-28 21:05:10|328.41|325.51|328.4|325.5|328.47|325.57|328.39|325.49|25
1646082320000|2022-02-28 21:05:20|328.41|325.51|328.39|325.49|328.45|325.55|328.39|325.49|25
1646082330000|2022-02-28 21:05:30|328.38|325.48|328.42|325.52|328.44|325.54|328.35|325.45|21
1646082340000|2022-02-28 21:05:40|328.43|325.53|328.39|325.49|328.44|325.54|328.36|325.46|13
1646082350000|2022-02-28 21:05:50|328.37|325.47|328.25|325.35|328.39|325.49|328.23|325.33|26
1646082360000|2022-02-28 21:06:00|328.26|325.36|328.23|325.33|328.26|325.36|328.21|325.31|17
1646082370000|2022-02-28 21:06:10|328.24|325.34|328.05|325.15|328.24|325.34|328.04|325.14|21
1646082380000|2022-02-28 21:06:20|328.04|325.14|328.07|325.17|328.07|325.17|328.03|325.13|12
1646082390000|2022-02-28 21:06:30|328.06|325.16|328.05|325.15|328.06|325.16|328.04|325.14|6
1646082400000|2022-02-28 21:06:40|328.06|325.16|328.08|325.18|328.11|325.21|328.05|325.15|13
1646082410000|2022-02-28 21:06:50|328.09|325.19|328.08|325.18|328.1|325.2|328.06|325.16|18
1646082420000|2022-02-28 21:07:00|328.12|325.22|328.2|325.3|328.2|325.3|328.08|325.18|21
1646082430000|2022-02-28 21:07:10|328.18|325.28|328.18|325.28|328.32|325.42|328.18|325.28|16
1646082440000|2022-02-28 21:07:20|328.22|325.32|328.23|325.33|328.23|325.33|328.18|325.28|13
1646082450000|2022-02-28 21:07:30|328.18|325.28|328.26|325.36|328.26|325.36|328.14|325.24|19
1646082460000|2022-02-28 21:07:40|328.17|325.27|328.15|325.25|328.2|325.3|328.15|325.25|17
1646082470000|2022-02-28 21:07:50|328.11|325.21|328.15|325.25|328.16|325.26|328.11|325.21|12
1646082480000|2022-02-28 21:08:00|328.14|325.24|327.97|325.07|328.14|325.24|327.95|325.05|18
1646082490000|2022-02-28 21:08:10|327.96|325.06|327.87|324.97|327.99|325.09|327.87|324.97|23
1646082500000|2022-02-28 21:08:20|327.88|324.98|327.97|325.07|327.99|325.09|327.88|324.98|14
1646082510000|2022-02-28 21:08:30|327.98|325.08|328.07|325.17|328.09|325.19|327.97|325.07|24
1646082520000|2022-02-28 21:08:40|328.09|325.19|328.04|325.14|328.11|325.21|328.01|325.11|17
1646082530000|2022-02-28 21:08:50|328.03|325.13|328.08|325.18|328.11|325.21|328|325.1|23
1646082540000|2022-02-28 21:09:00|328.07|325.17|328.04|325.14|328.08|325.18|328.01|325.11|18
1646082550000|2022-02-28 21:09:10|328.05|325.15|328.04|325.14|328.07|325.17|328.03|325.13|10
1646082560000|2022-02-28 21:09:20|328.05|325.15|327.94|325.04|328.07|325.17|327.94|325.04|17
1646082570000|2022-02-28 21:09:30|327.92|325.02|327.78|324.88|327.92|325.02|327.73|324.83|16
1646082580000|2022-02-28 21:09:40|327.77|324.87|327.73|324.83|327.78|324.88|327.71|324.81|18
1646082590000|2022-02-28 21:09:50|327.74|324.84|327.88|324.98|327.89|324.99|327.74|324.84|18
1646082600000|2022-02-28 21:10:00|327.89|324.99|328.03|325.13|328.03|325.13|327.89|324.99|21
1646082610000|2022-02-28 21:10:10|328.01|325.11|327.95|325.05|328.03|325.13|327.9|325|25
1646082620000|2022-02-28 21:10:20|327.96|325.06|328.09|325.19|328.14|325.24|327.95|325.05|23
1646082630000|2022-02-28 21:10:30|328.1|325.2|328.05|325.15|328.11|325.21|328.04|325.14|18
1646082640000|2022-02-28 21:10:40|328.07|325.17|328.07|325.17|328.13|325.23|328.06|325.16|15
1646082650000|2022-02-28 21:10:50|328.08|325.18|328.09|325.19|328.1|325.2|328.08|325.18|6
1646082660000|2022-02-28 21:11:00|328.05|325.15|328.11|325.21|328.11|325.21|328.05|325.15|10
1646082670000|2022-02-28 21:11:10|328.09|325.19|328.13|325.23|328.13|325.23|328.06|325.16|12
1646082680000|2022-02-28 21:11:20|328.14|325.24|328.06|325.16|328.15|325.25|328.05|325.15|20
1646082690000|2022-02-28 21:11:30|328.07|325.17|328.04|325.14|328.07|325.17|327.96|325.06|21
1646082700000|2022-02-28 21:11:40|328.03|325.13|328.03|325.13|328.05|325.15|328|325.1|18
1646082710000|2022-02-28 21:11:50|328.04|325.14|328.04|325.14|328.08|325.18|328.03|325.13|15
1646082720000|2022-02-28 21:12:00|328.05|325.15|328.06|325.16|328.08|325.18|328.04|325.14|18
1646082730000|2022-02-28 21:12:10|328.08|325.18|328.16|325.26|328.17|325.27|328.06|325.16|23
1646082740000|2022-02-28 21:12:20|328.17|325.27|328.13|325.23|328.17|325.27|328.11|325.21|6
1646082750000|2022-02-28 21:12:30|328.09|325.19|328.12|325.22|328.15|325.25|328.07|325.17|11
1646082760000|2022-02-28 21:12:40|328.07|325.17|328.09|325.19|328.1|325.2|328.06|325.16|9
1646082770000|2022-02-28 21:12:50|328.08|325.18|328.04|325.14|328.09|325.19|328.01|325.11|20
1646082780000|2022-02-28 21:13:00|328.06|325.16|328.16|325.26|328.2|325.3|328.04|325.14|20
1646082790000|2022-02-28 21:13:10|328.15|325.25|328.32|325.42|328.37|325.47|328.13|325.23|30
1646082800000|2022-02-28 21:13:20|328.34|325.44|328.3|325.4|328.36|325.46|328.23|325.33|29
1646082810000|2022-02-28 21:13:30|328.29|325.39|328.18|325.28|328.31|325.41|328.15|325.25|20
1646082820000|2022-02-28 21:13:40|328.19|325.29|328.2|325.3|328.23|325.33|328.18|325.28|16
1646082830000|2022-02-28 21:13:50|328.21|325.31|328.16|325.26|328.23|325.33|328.14|325.24|12
1646082840000|2022-02-28 21:14:00|328.15|325.25|328.09|325.19|328.16|325.26|328.09|325.19|24
1646082850000|2022-02-28 21:14:10|328.1|325.2|328.05|325.15|328.1|325.2|328.05|325.15|13
1646082860000|2022-02-28 21:14:20|328.08|325.18|328.13|325.23|328.13|325.23|328.05|325.15|15
1646082870000|2022-02-28 21:14:30|328.11|325.21|328.2|325.3|328.2|325.3|328.11|325.21|12
1646082880000|2022-02-28 21:14:40|328.19|325.29|328.15|325.25|328.2|325.3|328.14|325.24|17
1646082890000|2022-02-28 21:14:50|328.16|325.26|328.04|325.14|328.16|325.26|328|325.1|18
1646082900000|2022-02-28 21:15:00|328.07|325.17|328.09|325.19|328.1|325.2|328.06|325.16|21
1646082910000|2022-02-28 21:15:10|328.1|325.2|328.16|325.26|328.16|325.26|328.1|325.2|17
1646082920000|2022-02-28 21:15:20|328.18|325.28|328.26|325.36|328.26|325.36|328.17|325.27|19
1646082930000|2022-02-28 21:15:30|328.27|325.37|328.26|325.36|328.38|325.48|328.24|325.34|25
1646082940000|2022-02-28 21:15:40|328.27|325.37|328.31|325.41|328.33|325.43|328.25|325.35|23
1646082950000|2022-02-28 21:15:50|328.28|325.38|328.3|325.4|328.33|325.43|328.26|325.36|24
1646082960000|2022-02-28 21:16:00|328.29|325.39|328.17|325.27|328.3|325.4|328.15|325.25|19
1646082970000|2022-02-28 21:16:10|328.16|325.26|328.18|325.28|328.19|325.29|328.16|325.26|7
1646082980000|2022-02-28 21:16:20|328.17|325.27|328.22|325.32|328.22|325.32|328.17|325.27|16
1646082990000|2022-02-28 21:16:30|328.19|325.29|328.23|325.33|328.23|325.33|328.16|325.26|12
1646083000000|2022-02-28 21:16:40|328.22|325.32|328.16|325.26|328.23|325.33|328.14|325.24|13
1646083010000|2022-02-28 21:16:50|328.15|325.25|328.17|325.27|328.17|325.27|328.14|325.24|16
1646083020000|2022-02-28 21:17:00|328.18|325.28|328.17|325.27|328.18|325.28|328.15|325.25|11
1646083030000|2022-02-28 21:17:10|328.18|325.28|328.16|325.26|328.18|325.28|328.16|325.26|11
1646083040000|2022-02-28 21:17:20|328.17|325.27|328.17|325.27|328.17|325.27|328.16|325.26|9
1646083050000|2022-02-28 21:17:30|328.16|325.26|328.23|325.33|328.23|325.33|328.16|325.26|8
1646083060000|2022-02-28 21:17:40|328.22|325.32|328.18|325.28|328.24|325.34|328.18|325.28|12
1646083070000|2022-02-28 21:17:50|328.15|325.25|328.12|325.22|328.18|325.28|328.12|325.22|20
1646083080000|2022-02-28 21:18:00|328.13|325.23|328.15|325.25|328.17|325.27|328.12|325.22|17
1646083090000|2022-02-28 21:18:10|328.14|325.24|328|325.1|328.14|325.24|327.99|325.09|19
1646083100000|2022-02-28 21:18:20|328.05|325.15|327.87|324.97|328.06|325.16|327.87|324.97|17
1646083110000|2022-02-28 21:18:30|327.89|324.99|327.91|325.01|327.97|325.07|327.87|324.97|19
1646083120000|2022-02-28 21:18:40|327.9|325|327.84|324.94|327.9|325|327.83|324.93|12
1646083130000|2022-02-28 21:18:50|327.83|324.93|327.77|324.87|327.83|324.93|327.74|324.84|20
1646083140000|2022-02-28 21:19:00|327.78|324.88|327.87|324.97|327.88|324.98|327.74|324.84|28
1646083150000|2022-02-28 21:19:10|327.84|324.94|327.8|324.9|327.88|324.98|327.8|324.9|16
1646083160000|2022-02-28 21:19:20|327.82|324.92|327.85|324.95|327.87|324.97|327.81|324.91|19
1646083170000|2022-02-28 21:19:30|327.84|324.94|327.87|324.97|327.88|324.98|327.84|324.94|10
1646083180000|2022-02-28 21:19:40|327.88|324.98|327.81|324.91|327.88|324.98|327.79|324.89|11
1646083190000|2022-02-28 21:19:50|327.8|324.9|327.81|324.91|327.84|324.94|327.8|324.9|10
1646083200000|2022-02-28 21:20:00|327.85|324.95|327.78|324.88|327.85|324.95|327.78|324.88|12
1646083210000|2022-02-28 21:20:10|327.8|324.9|327.77|324.87|327.8|324.9|327.73|324.83|13
1646083220000|2022-02-28 21:20:20|327.76|324.86|327.83|324.93|327.83|324.93|327.73|324.83|17
1646083230000|2022-02-28 21:20:30|327.84|324.94|328.23|325.33|328.26|325.36|327.81|324.91|30
1646083240000|2022-02-28 21:20:40|328.22|325.32|328.25|325.35|328.26|325.36|328.22|325.32|10
1646083250000|2022-02-28 21:20:50|328.23|325.33|328.18|325.28|328.29|325.39|328.17|325.27|11
1646083260000|2022-02-28 21:21:00|328.21|325.31|328.19|325.29|328.27|325.37|328.15|325.25|18
1646083270000|2022-02-28 21:21:10|328.13|325.23|327.91|325.01|328.19|325.29|327.91|325.01|28
1646083280000|2022-02-28 21:21:20|327.97|325.07|328.1|325.2|328.16|325.26|327.9|325|32
1646083290000|2022-02-28 21:21:30|328.11|325.21|328.1|325.2|328.14|325.24|328.02|325.12|17
1646083300000|2022-02-28 21:21:40|328.08|325.18|328.07|325.17|328.14|325.24|328.06|325.16|17
1646083310000|2022-02-28 21:21:50|328.11|325.21|328.16|325.26|328.23|325.33|328.11|325.21|18
1646083320000|2022-02-28 21:22:00|328.17|325.27|328.22|325.32|328.23|325.33|328.17|325.27|9
1646083340000|2022-02-28 21:22:20|328.21|325.31|328.2|325.3|328.21|325.31|328.2|325.3|2
1646083350000|2022-02-28 21:22:30|328.23|325.33|328.25|325.35|328.25|325.35|328.21|325.31|8
1646083360000|2022-02-28 21:22:40|328.3|325.4|328.23|325.33|328.32|325.42|328.2|325.3|17
1646083370000|2022-02-28 21:22:50|328.25|325.35|328.25|325.35|328.28|325.38|328.25|325.35|3
1646083380000|2022-02-28 21:23:00|328.29|325.39|328.25|325.35|328.29|325.39|328.25|325.35|4
1646083390000|2022-02-28 21:23:10|328.26|325.36|328.26|325.36|328.26|325.36|328.26|325.36|1
1646083400000|2022-02-28 21:23:20|328.25|325.35|328.26|325.36|328.27|325.37|328.25|325.35|4
1646083410000|2022-02-28 21:23:30|328.25|325.35|328.27|325.37|328.28|325.38|328.25|325.35|6
1646083420000|2022-02-28 21:23:40|328.28|325.38|328.27|325.37|328.29|325.39|328.25|325.35|8
1646083430000|2022-02-28 21:23:50|328.25|325.35|328.26|325.36|328.38|325.48|328.22|325.32|19
1646083440000|2022-02-28 21:24:00|328.27|325.37|328.19|325.29|328.27|325.37|328.18|325.28|15
1646083450000|2022-02-28 21:24:10|328.18|325.28|328.18|325.28|328.18|325.28|328.16|325.26|7
1646083460000|2022-02-28 21:24:20|328.19|325.29|328.21|325.31|328.21|325.31|328.17|325.27|13
1646083470000|2022-02-28 21:24:30|328.2|325.3|328.23|325.33|328.25|325.35|328.2|325.3|6
1646083480000|2022-02-28 21:24:40|328.25|325.35|328.37|325.47|328.38|325.48|328.25|325.35|14
1646083490000|2022-02-28 21:24:50|328.38|325.48|328.37|325.47|328.41|325.51|328.36|325.46|16
1646083500000|2022-02-28 21:25:00|328.38|325.48|328.37|325.47|328.4|325.5|328.36|325.46|19
1646083510000|2022-02-28 21:25:10|328.36|325.46|328.27|325.37|328.38|325.48|328.26|325.36|26
1646083520000|2022-02-28 21:25:20|328.28|325.38|328.3|325.4|328.3|325.4|328.26|325.36|22
1646083530000|2022-02-28 21:25:30|328.29|325.39|328.28|325.38|328.31|325.41|328.27|325.37|17
1646083540000|2022-02-28 21:25:40|328.3|325.4|328.28|325.38|328.3|325.4|328.24|325.34|19
1646083550000|2022-02-28 21:25:50|328.26|325.36|328.38|325.48|328.38|325.48|328.26|325.36|23
1646083560000|2022-02-28 21:26:00|328.36|325.46|328.26|325.36|328.39|325.49|328.26|325.36|19
1646083570000|2022-02-28 21:26:10|328.25|325.35|328.26|325.36|328.28|325.38|328.24|325.34|22
1646083580000|2022-02-28 21:26:20|328.25|325.35|328.24|325.34|328.27|325.37|328.22|325.32|15
1646083590000|2022-02-28 21:26:30|328.25|325.35|328.21|325.31|328.27|325.37|328.21|325.31|20
1646083600000|2022-02-28 21:26:40|328.2|325.3|328.1|325.2|328.2|325.3|328.07|325.17|20
1646083610000|2022-02-28 21:26:50|328.08|325.18|328.16|325.26|328.19|325.29|328.08|325.18|20
1646083620000|2022-02-28 21:27:00|328.15|325.25|328.19|325.29|328.19|325.29|328.15|325.25|9
1646083630000|2022-02-28 21:27:10|328.18|325.28|328.2|325.3|328.21|325.31|328.16|325.26|23
1646083640000|2022-02-28 21:27:20|328.19|325.29|328.12|325.22|328.19|325.29|328.1|325.2|16
1646083650000|2022-02-28 21:27:30|328.13|325.23|328.14|325.24|328.14|325.24|328.1|325.2|19
1646083660000|2022-02-28 21:27:40|328.13|325.23|328.11|325.21|328.14|325.24|328.1|325.2|15
1646083670000|2022-02-28 21:27:50|328.1|325.2|328.11|325.21|328.15|325.25|328.1|325.2|19
1646083680000|2022-02-28 21:28:00|328.12|325.22|328.11|325.21|328.14|325.24|328.11|325.21|4
1646083690000|2022-02-28 21:28:10|328.12|325.22|328.23|325.33|328.27|325.37|328.11|325.21|25
1646083700000|2022-02-28 21:28:20|328.24|325.34|328.25|325.35|328.26|325.36|328.23|325.33|14
1646083710000|2022-02-28 21:28:30|328.24|325.34|328.23|325.33|328.25|325.35|328.23|325.33|14
1646083720000|2022-02-28 21:28:40|328.24|325.34|328.23|325.33|328.24|325.34|328.23|325.33|12
1646083730000|2022-02-28 21:28:50|328.24|325.34|328.32|325.42|328.37|325.47|328.24|325.34|14
1646083740000|2022-02-28 21:29:00|328.31|325.41|328.44|325.54|328.46|325.56|328.31|325.41|13
1646083750000|2022-02-28 21:29:10|328.41|325.51|328.38|325.48|328.41|325.51|328.36|325.46|7
1646083760000|2022-02-28 21:29:20|328.39|325.49|328.36|325.46|328.39|325.49|328.32|325.42|10
1646083770000|2022-02-28 21:29:30|328.34|325.44|328.37|325.47|328.37|325.47|328.34|325.44|2
1646083780000|2022-02-28 21:29:40|328.36|325.46|328.36|325.46|328.37|325.47|328.36|325.46|3
1646083790000|2022-02-28 21:29:50|328.37|325.47|328.22|325.32|328.37|325.47|328.2|325.3|12
1646083800000|2022-02-28 21:30:00|328.23|325.33|328.2|325.3|328.26|325.36|328.18|325.28|13
1646083810000|2022-02-28 21:30:10|328.19|325.29|328.09|325.19|328.21|325.31|328.05|325.15|20
1646083820000|2022-02-28 21:30:20|328.07|325.17|328.13|325.23|328.14|325.24|328.07|325.17|10
1646083830000|2022-02-28 21:30:30|328.15|325.25|328.16|325.26|328.18|325.28|328.13|325.23|10
1646083840000|2022-02-28 21:30:40|328.18|325.28|328.18|325.28|328.2|325.3|328.18|325.28|9
1646083850000|2022-02-28 21:30:50|328.17|325.27|328.18|325.28|328.19|325.29|328.17|325.27|10
1646083860000|2022-02-28 21:31:00|328.19|325.29|328.14|325.24|328.21|325.31|328.13|325.23|20
1646083870000|2022-02-28 21:31:10|328.13|325.23|328.14|325.24|328.17|325.27|328.13|325.23|20
1646083880000|2022-02-28 21:31:20|328.13|325.23|328.1|325.2|328.13|325.23|328.05|325.15|24
1646083890000|2022-02-28 21:31:30|328.11|325.21|328.08|325.18|328.11|325.21|328.05|325.15|14
1646083900000|2022-02-28 21:31:40|328.09|325.19|327.99|325.09|328.1|325.2|327.99|325.09|27
1646083910000|2022-02-28 21:31:50|327.96|325.06|327.86|324.96|327.99|325.09|327.86|324.96|15
1646083920000|2022-02-28 21:32:00|327.88|324.98|327.97|325.07|327.97|325.07|327.87|324.97|17
1646083930000|2022-02-28 21:32:10|327.95|325.05|327.97|325.07|328.01|325.11|327.95|325.05|18
1646083940000|2022-02-28 21:32:20|328.06|325.16|328.08|325.18|328.13|325.23|328.06|325.16|20
1646083950000|2022-02-28 21:32:30|328.09|325.19|327.95|325.05|328.09|325.19|327.91|325.01|19
1646083960000|2022-02-28 21:32:40|327.96|325.06|328.01|325.11|328.01|325.11|327.93|325.03|19
1646083970000|2022-02-28 21:32:50|328.02|325.12|328.13|325.23|328.15|325.25|328.02|325.12|15
1646083980000|2022-02-28 21:33:00|328.14|325.24|328.11|325.21|328.16|325.26|328.11|325.21|19
1646083990000|2022-02-28 21:33:10|328.12|325.22|328.14|325.24|328.19|325.29|328.12|325.22|18
1646084000000|2022-02-28 21:33:20|328.13|325.23|328.16|325.26|328.19|325.29|328.12|325.22|20
1646084010000|2022-02-28 21:33:30|328.17|325.27|328.14|325.24|328.17|325.27|328.12|325.22|17
1646084020000|2022-02-28 21:33:40|328.15|325.25|328.19|325.29|328.19|325.29|328.14|325.24|18
1646084030000|2022-02-28 21:33:50|328.18|325.28|328.24|325.34|328.26|325.36|328.15|325.25|21
1646084040000|2022-02-28 21:34:00|328.23|325.33|328.19|325.29|328.24|325.34|328.19|325.29|12
1646084050000|2022-02-28 21:34:10|328.2|325.3|328.23|325.33|328.23|325.33|328.19|325.29|10
1646084060000|2022-02-28 21:34:20|328.24|325.34|328.28|325.38|328.28|325.38|328.24|325.34|13
1646084070000|2022-02-28 21:34:30|328.27|325.37|328.26|325.36|328.28|325.38|328.24|325.34|12
1646084080000|2022-02-28 21:34:40|328.27|325.37|328.26|325.36|328.29|325.39|328.25|325.35|8
1646084090000|2022-02-28 21:34:50|328.25|325.35|328.25|325.35|328.26|325.36|328.24|325.34|9
1646084100000|2022-02-28 21:35:00|328.26|325.36|328.28|325.38|328.28|325.38|328.26|325.36|7
1646084110000|2022-02-28 21:35:10|328.29|325.39|328.67|325.77|328.67|325.77|328.29|325.39|8
1646084120000|2022-02-28 21:35:20|328.69|325.79|328.78|325.88|328.78|325.88|328.64|325.74|16
1646084130000|2022-02-28 21:35:30|328.74|325.84|328.55|325.65|328.74|325.84|328.52|325.62|26
1646084140000|2022-02-28 21:35:40|328.54|325.64|328.54|325.64|328.59|325.69|328.53|325.63|22
1646084150000|2022-02-28 21:35:50|328.56|325.66|328.52|325.62|328.64|325.74|328.52|325.62|23
1646084160000|2022-02-28 21:36:00|328.48|325.58|328.44|325.54|328.55|325.65|328.4|325.5|22
1646084170000|2022-02-28 21:36:10|328.47|325.57|328.49|325.59|328.49|325.59|328.44|325.54|10
1646084180000|2022-02-28 21:36:20|328.47|325.57|328.43|325.53|328.49|325.59|328.42|325.52|12
1646084190000|2022-02-28 21:36:30|328.44|325.54|328.44|325.54|328.44|325.54|328.43|325.53|5
1646084200000|2022-02-28 21:36:40|328.43|325.53|328.27|325.37|328.43|325.53|328.27|325.37|18
1646084210000|2022-02-28 21:36:50|328.28|325.38|328.25|325.35|328.28|325.38|328.25|325.35|11
1646084220000|2022-02-28 21:37:00|328.26|325.36|328.2|325.3|328.26|325.36|328.2|325.3|15
1646084230000|2022-02-28 21:37:10|328.19|325.29|328.2|325.3|328.21|325.31|328.19|325.29|16
1646084240000|2022-02-28 21:37:20|328.19|325.29|328.2|325.3|328.2|325.3|328.19|325.29|10
1646084250000|2022-02-28 21:37:30|328.19|325.29|328.21|325.31|328.21|325.31|328.18|325.28|9
1646084260000|2022-02-28 21:37:40|328.22|325.32|328.16|325.26|328.22|325.32|328.16|325.26|20
1646084270000|2022-02-28 21:37:50|328.15|325.25|328.21|325.31|328.21|325.31|328.15|325.25|12
1646084280000|2022-02-28 21:38:00|328.2|325.3|328.21|325.31|328.22|325.32|328.2|325.3|17
1646084290000|2022-02-28 21:38:10|328.2|325.3|328.2|325.3|328.21|325.31|328.19|325.29|18
1646084300000|2022-02-28 21:38:20|328.19|325.29|328.19|325.29|328.21|325.31|328.19|325.29|18
1646084310000|2022-02-28 21:38:30|328.21|325.31|328.28|325.38|328.34|325.44|328.19|325.29|18
1646084320000|2022-02-28 21:38:40|328.31|325.41|328.14|325.24|328.31|325.41|328.13|325.23|15
1646084330000|2022-02-28 21:38:50|328.13|325.23|328.14|325.24|328.14|325.24|328.1|325.2|10
1646084340000|2022-02-28 21:39:00|328.13|325.23|328.17|325.27|328.17|325.27|328.13|325.23|13
1646084350000|2022-02-28 21:39:10|328.16|325.26|328.32|325.42|328.34|325.44|328.16|325.26|15
1646084360000|2022-02-28 21:39:20|328.24|325.34|328.37|325.47|328.4|325.5|328.24|325.34|17
1646084370000|2022-02-28 21:39:30|328.27|325.37|328.4|325.5|328.41|325.51|328.27|325.37|25
1646084380000|2022-02-28 21:39:40|328.33|325.43|328.39|325.49|328.43|325.53|328.33|325.43|24
1646084390000|2022-02-28 21:39:50|328.34|325.44|328.32|325.42|328.4|325.5|328.32|325.42|27
1646084400000|2022-02-28 21:40:00|328.33|325.43|328.4|325.5|328.48|325.58|328.32|325.42|25
1646084410000|2022-02-28 21:40:10|328.42|325.52|328.36|325.46|328.46|325.56|328.35|325.45|24
1646084420000|2022-02-28 21:40:20|328.33|325.43|328.31|325.41|328.4|325.5|328.27|325.37|19
1646084430000|2022-02-28 21:40:30|328.3|325.4|328.27|325.37|328.33|325.43|328.26|325.36|13
1646084440000|2022-02-28 21:40:40|328.3|325.4|328.3|325.4|328.32|325.42|328.29|325.39|10
1646084450000|2022-02-28 21:40:50|328.29|325.39|328.42|325.52|328.42|325.52|328.27|325.37|12
1646084460000|2022-02-28 21:41:00|328.41|325.51|328.38|325.48|328.45|325.55|328.33|325.43|23
1646084470000|2022-02-28 21:41:10|328.39|325.49|328.37|325.47|328.39|325.49|328.33|325.43|15
1646084480000|2022-02-28 21:41:20|328.38|325.48|328.28|325.38|328.38|325.48|328.26|325.36|14
1646084490000|2022-02-28 21:41:30|328.29|325.39|328.15|325.25|328.3|325.4|328.14|325.24|21
1646084500000|2022-02-28 21:41:40|328.13|325.23|328.13|325.23|328.16|325.26|328.11|325.21|14
1646084510000|2022-02-28 21:41:50|328.11|325.21|328.06|325.16|328.12|325.22|328.06|325.16|14
1646084520000|2022-02-28 21:42:00|328.07|325.17|328.07|325.17|328.08|325.18|328.06|325.16|13
1646084530000|2022-02-28 21:42:10|328.08|325.18|328.09|325.19|328.09|325.19|328.06|325.16|13
1646084540000|2022-02-28 21:42:20|328.07|325.17|327.9|325|328.09|325.19|327.85|324.95|18
1646084550000|2022-02-28 21:42:30|327.88|324.98|327.84|324.94|327.88|324.98|327.82|324.92|16
1646084560000|2022-02-28 21:42:40|327.83|324.93|327.91|325.01|327.94|325.04|327.83|324.93|20
1646084570000|2022-02-28 21:42:50|327.9|325|327.92|325.02|327.93|325.03|327.9|325|17
1646084580000|2022-02-28 21:43:00|327.91|325.01|328.03|325.13|328.09|325.19|327.91|325.01|16
1646084590000|2022-02-28 21:43:10|328.08|325.18|328.12|325.22|328.13|325.23|328.02|325.12|20
1646084600000|2022-02-28 21:43:20|328.13|325.23|328.13|325.23|328.14|325.24|328.04|325.14|15
1646084610000|2022-02-28 21:43:30|328.12|325.22|328.15|325.25|328.16|325.26|328.12|325.22|19
1646084620000|2022-02-28 21:43:40|328.14|325.24|328.18|325.28|328.18|325.28|328.14|325.24|17
1646084630000|2022-02-28 21:43:50|328.16|325.26|328.06|325.16|328.19|325.29|328.02|325.12|23
1646084640000|2022-02-28 21:44:00|328.04|325.14|328.11|325.21|328.13|325.23|328.04|325.14|17
1646084650000|2022-02-28 21:44:10|328.07|325.17|328.22|325.32|328.22|325.32|328.07|325.17|17
1646084660000|2022-02-28 21:44:20|328.23|325.33|328.11|325.21|328.25|325.35|328.07|325.17|23
1646084670000|2022-02-28 21:44:30|328.1|325.2|328.05|325.15|328.1|325.2|328.02|325.12|15
1646084680000|2022-02-28 21:44:40|328.03|325.13|328.11|325.21|328.11|325.21|328.02|325.12|21
1646084690000|2022-02-28 21:44:50|328.15|325.25|328.18|325.28|328.23|325.33|328.15|325.25|18
1646084700000|2022-02-28 21:45:00|328.17|325.27|327.98|325.08|328.17|325.27|327.98|325.08|24
1646084710000|2022-02-28 21:45:10|327.97|325.07|327.92|325.02|327.97|325.07|327.89|324.99|21
1646084720000|2022-02-28 21:45:20|327.91|325.01|328.13|325.23|328.14|325.24|327.9|325|18
1646084730000|2022-02-28 21:45:30|328.14|325.24|328.1|325.2|328.15|325.25|328.09|325.19|12
1646084740000|2022-02-28 21:45:40|328.15|325.25|328.07|325.17|328.16|325.26|328.07|325.17|21
1646084750000|2022-02-28 21:45:50|328.14|325.24|328.21|325.31|328.21|325.31|328.07|325.17|22
1646084760000|2022-02-28 21:46:00|328.12|325.22|328.19|325.29|328.21|325.31|328.12|325.22|16
1646084770000|2022-02-28 21:46:10|328.22|325.32|328.35|325.45|328.36|325.46|328.21|325.31|18
1646084780000|2022-02-28 21:46:20|328.36|325.46|328.42|325.52|328.42|325.52|328.31|325.41|20
1646084790000|2022-02-28 21:46:30|328.43|325.53|328.47|325.57|328.54|325.64|328.34|325.44|20
1646084800000|2022-02-28 21:46:40|328.48|325.58|328.41|325.51|328.48|325.58|328.38|325.48|21
1646084810000|2022-02-28 21:46:50|328.45|325.55|328.35|325.45|328.45|325.55|328.35|325.45|16
1646084820000|2022-02-28 21:47:00|328.44|325.54|328.48|325.58|328.49|325.59|328.42|325.52|22
1646084830000|2022-02-28 21:47:10|328.51|325.61|328.45|325.55|328.53|325.63|328.4|325.5|24
1646084840000|2022-02-28 21:47:20|328.44|325.54|328.36|325.46|328.44|325.54|328.36|325.46|16
1646084850000|2022-02-28 21:47:30|328.37|325.47|328.36|325.46|328.4|325.5|328.3|325.4|13
1646084860000|2022-02-28 21:47:40|328.37|325.47|328.4|325.5|328.4|325.5|328.28|325.38|18
1646084870000|2022-02-28 21:47:50|328.39|325.49|328.38|325.48|328.48|325.58|328.34|325.44|23
1646084880000|2022-02-28 21:48:00|328.37|325.47|328.34|325.44|328.38|325.48|328.33|325.43|15
1646084890000|2022-02-28 21:48:10|328.31|325.41|328.3|325.4|328.32|325.42|328.28|325.38|17
1646084900000|2022-02-28 21:48:20|328.34|325.44|328.3|325.4|328.45|325.55|328.29|325.39|20
1646084910000|2022-02-28 21:48:30|328.31|325.41|328.34|325.44|328.34|325.44|328.31|325.41|9
1646084920000|2022-02-28 21:48:40|328.31|325.41|328.28|325.38|328.33|325.43|328.27|325.37|22
1646084930000|2022-02-28 21:48:50|328.29|325.39|328.29|325.39|328.29|325.39|328.27|325.37|10
1646084940000|2022-02-28 21:49:00|328.28|325.38|328.31|325.41|328.32|325.42|328.23|325.33|13
1646084950000|2022-02-28 21:49:10|328.32|325.42|328.13|325.23|328.32|325.42|328.13|325.23|21
1646084960000|2022-02-28 21:49:20|328.12|325.22|328.09|325.19|328.13|325.23|328.06|325.16|23
1646084970000|2022-02-28 21:49:30|328.11|325.21|328.09|325.19|328.13|325.23|328.07|325.17|15
1646084980000|2022-02-28 21:49:40|328.1|325.2|328.1|325.2|328.1|325.2|328.07|325.17|11
1646084990000|2022-02-28 21:49:50|328.09|325.19|328.1|325.2|328.11|325.21|328.08|325.18|14
1646085000000|2022-02-28 21:50:00|328.11|325.21|328.13|325.23|328.16|325.26|328.09|325.19|14
1646085010000|2022-02-28 21:50:10|328.11|325.21|328.16|325.26|328.16|325.26|328.11|325.21|6
1646085020000|2022-02-28 21:50:20|328.15|325.25|328.15|325.25|328.16|325.26|328.11|325.21|7
1646085030000|2022-02-28 21:50:30|328.09|325.19|328.1|325.2|328.12|325.22|328.08|325.18|10
1646085040000|2022-02-28 21:50:40|328.11|325.21|328.14|325.24|328.14|325.24|328.1|325.2|9
1646085050000|2022-02-28 21:50:50|328.12|325.22|328.17|325.27|328.17|325.27|328.1|325.2|10
1646085060000|2022-02-28 21:51:00|328.1|325.2|328.18|325.28|328.18|325.28|328.1|325.2|9
1646085070000|2022-02-28 21:51:10|328.14|325.24|328.18|325.28|328.19|325.29|328.14|325.24|13
1646085080000|2022-02-28 21:51:20|328.17|325.27|328.18|325.28|328.2|325.3|328.17|325.27|10
1646085090000|2022-02-28 21:51:30|328.19|325.29|328.14|325.24|328.2|325.3|328.14|325.24|12
1646085100000|2022-02-28 21:51:40|328.19|325.29|328.16|325.26|328.19|325.29|328.14|325.24|16
1646085110000|2022-02-28 21:51:50|328.15|325.25|328.24|325.34|328.25|325.35|328.15|325.25|14
1646085120000|2022-02-28 21:52:00|328.15|325.25|328.16|325.26|328.24|325.34|328.11|325.21|13
1646085130000|2022-02-28 21:52:10|328.17|325.27|328.05|325.15|328.17|325.27|328.05|325.15|11
1646085140000|2022-02-28 21:52:20|328.03|325.13|328.05|325.15|328.08|325.18|328.02|325.12|15
1646085150000|2022-02-28 21:52:30|328.06|325.16|328.05|325.15|328.06|325.16|328.02|325.12|19
1646085160000|2022-02-28 21:52:40|328.04|325.14|328.13|325.23|328.13|325.23|328.04|325.14|14
1646085170000|2022-02-28 21:52:50|328.11|325.21|328.08|325.18|328.13|325.23|328.03|325.13|21
1646085180000|2022-02-28 21:53:00|328.07|325.17|328.05|325.15|328.08|325.18|328.01|325.11|15
1646085190000|2022-02-28 21:53:10|328.06|325.16|328.04|325.14|328.09|325.19|328.02|325.12|17
1646085200000|2022-02-28 21:53:20|328.02|325.12|327.97|325.07|328.04|325.14|327.96|325.06|16
1646085210000|2022-02-28 21:53:30|327.98|325.08|327.94|325.04|327.98|325.08|327.88|324.98|21
1646085220000|2022-02-28 21:53:40|327.95|325.05|328.04|325.14|328.06|325.16|327.95|325.05|18
1646085230000|2022-02-28 21:53:50|328.03|325.13|328.06|325.16|328.08|325.18|327.98|325.08|21
1646085240000|2022-02-28 21:54:00|328.05|325.15|328.01|325.11|328.05|325.15|327.98|325.08|17
1646085250000|2022-02-28 21:54:10|328|325.1|328|325.1|328.04|325.14|327.96|325.06|9
1646085260000|2022-02-28 21:54:20|327.99|325.09|327.94|325.04|328.1|325.2|327.94|325.04|18
1646085270000|2022-02-28 21:54:30|328.03|325.13|327.98|325.08|328.04|325.14|327.98|325.08|20
1646085280000|2022-02-28 21:54:40|328|325.1|328.26|325.36|328.27|325.37|327.98|325.08|20
1646085290000|2022-02-28 21:54:50|328.25|325.35|328.24|325.34|328.25|325.35|328.16|325.26|25
1646085300000|2022-02-28 21:55:00|328.23|325.33|328.23|325.33|328.25|325.35|328.22|325.32|14
1646085310000|2022-02-28 21:55:10|328.24|325.34|328.18|325.28|328.24|325.34|328.16|325.26|17
1646085320000|2022-02-28 21:55:20|328.17|325.27|328.16|325.26|328.2|325.3|328.16|325.26|11
1646085330000|2022-02-28 21:55:30|328.17|325.27|328.17|325.27|328.2|325.3|328.16|325.26|11
1646085340000|2022-02-28 21:55:40|328.19|325.29|328.24|325.34|328.26|325.36|328.19|325.29|12
1646085350000|2022-02-28 21:55:50|328.25|325.35|328.18|325.28|328.25|325.35|328.15|325.25|20
1646085360000|2022-02-28 21:56:00|328.19|325.29|328.33|325.43|328.33|325.43|328.18|325.28|24
1646085370000|2022-02-28 21:56:10|328.32|325.42|328.32|325.42|328.45|325.55|328.32|325.42|28
1646085380000|2022-02-28 21:56:20|328.33|325.43|328.26|325.36|328.35|325.45|328.25|325.35|20
1646085390000|2022-02-28 21:56:30|328.25|325.35|328.1|325.2|328.25|325.35|328.05|325.15|25
1646085400000|2022-02-28 21:56:40|328.08|325.18|328.14|325.24|328.15|325.25|328.02|325.12|18
1646085410000|2022-02-28 21:56:50|328.16|325.26|328.28|325.38|328.28|325.38|328.16|325.26|27
1646085420000|2022-02-28 21:57:00|328.22|325.32|328.2|325.3|328.27|325.37|328.18|325.28|15
1646085430000|2022-02-28 21:57:10|328.21|325.31|328.29|325.39|328.3|325.4|328.21|325.31|13
1646085440000|2022-02-28 21:57:20|328.3|325.4|328.31|325.41|328.31|325.41|328.28|325.38|14
1646085450000|2022-02-28 21:57:30|328.32|325.42|328.37|325.47|328.37|325.47|328.3|325.4|17
1646085460000|2022-02-28 21:57:40|328.36|325.46|328.38|325.48|328.38|325.48|328.34|325.44|8
1646085470000|2022-02-28 21:57:50|328.32|325.42|328.49|325.59|328.51|325.61|328.32|325.42|19
1646085480000|2022-02-28 21:58:00|328.47|325.57|328.44|325.54|328.51|325.61|328.42|325.52|13
1646085490000|2022-02-28 21:58:10|328.39|325.49|328.46|325.56|328.53|325.63|328.37|325.47|17
1646085500000|2022-02-28 21:58:20|328.53|325.63|328.47|325.57|328.53|325.63|328.36|325.46|18
1646085510000|2022-02-28 21:58:30|328.49|325.59|328.39|325.49|328.5|325.6|328.39|325.49|18
1646085520000|2022-02-28 21:58:40|328.45|325.55|328.48|325.58|328.49|325.59|328.39|325.49|7
1646085530000|2022-02-28 21:58:50|328.5|325.6|328.49|325.59|328.52|325.62|328.4|325.5|6
1646085540000|2022-02-28 21:59:00|328.5|325.6|328.55|325.65|328.57|325.67|328.42|325.52|21
1646085550000|2022-02-28 21:59:10|328.56|325.66|328.51|325.61|328.58|325.68|328.49|325.59|17
1646085560000|2022-02-28 21:59:20|328.5|325.6|328.5|325.6|328.51|325.61|328.46|325.56|21
1646085570000|2022-02-28 21:59:30|328.51|325.61|328.5|325.6|328.54|325.64|328.48|325.58|13
1646085580000|2022-02-28 21:59:40|328.51|325.61|328.56|325.66|328.56|325.66|328.49|325.59|12
1646085590000|2022-02-28 21:59:50|328.49|325.59|328.54|325.64|328.61|325.71|328.49|325.59|15
1646085600000|2022-02-28 22:00:00|328.59|325.69|328.62|325.72|328.63|325.73|328.54|325.64|18
1646085610000|2022-02-28 22:00:10|328.63|325.73|328.7|325.8|328.71|325.81|328.59|325.69|13
1646085620000|2022-02-28 22:00:20|328.71|325.81|328.71|325.81|328.74|325.84|328.65|325.75|12
1646085630000|2022-02-28 22:00:30|328.65|325.75|328.67|325.77|328.7|325.8|328.57|325.67|19
1646085640000|2022-02-28 22:00:40|328.66|325.76|328.67|325.77|328.68|325.78|328.64|325.74|10
1646085650000|2022-02-28 22:00:50|328.6|325.7|328.56|325.66|328.69|325.79|328.56|325.66|10
1646085660000|2022-02-28 22:01:00|328.55|325.65|328.54|325.64|328.56|325.66|328.46|325.56|22
1646085670000|2022-02-28 22:01:10|328.55|325.65|328.54|325.64|328.55|325.65|328.53|325.63|7
1646085680000|2022-02-28 22:01:20|328.53|325.63|328.53|325.63|328.54|325.64|328.53|325.63|3
1646085690000|2022-02-28 22:01:30|328.52|325.62|328.47|325.57|328.52|325.62|328.47|325.57|6
1646085700000|2022-02-28 22:01:40|328.5|325.6|328.57|325.67|328.58|325.68|328.48|325.58|12
1646085710000|2022-02-28 22:01:50|328.56|325.66|328.53|325.63|328.58|325.68|328.53|325.63|9
1646085720000|2022-02-28 22:02:00|328.54|325.64|328.57|325.67|328.58|325.68|328.54|325.64|12
1646085730000|2022-02-28 22:02:10|328.56|325.66|328.56|325.66|328.57|325.67|328.52|325.62|12
1646085740000|2022-02-28 22:02:20|328.55|325.65|328.56|325.66|328.56|325.66|328.55|325.65|4
1646085750000|2022-02-28 22:02:30|328.55|325.65|328.54|325.64|328.57|325.67|328.52|325.62|11
1646085760000|2022-02-28 22:02:40|328.55|325.65|328.55|325.65|328.56|325.66|328.52|325.62|11
1646085770000|2022-02-28 22:02:50|328.52|325.62|328.45|325.55|328.53|325.63|328.44|325.54|21
1646085780000|2022-02-28 22:03:00|328.47|325.57|328.44|325.54|328.48|325.58|328.44|325.54|11
1646085790000|2022-02-28 22:03:10|328.48|325.58|328.48|325.58|328.48|325.58|328.44|325.54|6
1646085800000|2022-02-28 22:03:20|328.51|325.61|328.62|325.72|328.66|325.76|328.51|325.61|18
1646085810000|2022-02-28 22:03:30|328.61|325.71|328.56|325.66|328.62|325.72|328.56|325.66|16
1646085820000|2022-02-28 22:03:40|328.57|325.67|328.58|325.68|328.59|325.69|328.54|325.64|12
1646085830000|2022-02-28 22:03:50|328.56|325.66|328.5|325.6|328.56|325.66|328.5|325.6|11
1646085840000|2022-02-28 22:04:00|328.49|325.59|328.41|325.51|328.49|325.59|328.41|325.51|4
1646085850000|2022-02-28 22:04:10|328.43|325.53|328.58|325.68|328.59|325.69|328.43|325.53|15
1646085860000|2022-02-28 22:04:20|328.57|325.67|328.54|325.64|328.61|325.71|328.53|325.63|13
1646085870000|2022-02-28 22:04:30|328.55|325.65|328.55|325.65|328.59|325.69|328.54|325.64|10
1646085880000|2022-02-28 22:04:40|328.56|325.66|328.61|325.71|328.62|325.72|328.55|325.65|19
1646085890000|2022-02-28 22:04:50|328.59|325.69|328.59|325.69|328.61|325.71|328.58|325.68|9
1646085900000|2022-02-28 22:05:00|328.58|325.68|328.61|325.71|328.61|325.71|328.58|325.68|12
1646085910000|2022-02-28 22:05:10|328.6|325.7|328.56|325.66|328.61|325.71|328.56|325.66|6
1646085920000|2022-02-28 22:05:20|328.55|325.65|328.55|325.65|328.55|325.65|328.54|325.64|3
1646085930000|2022-02-28 22:05:30|328.56|325.66|328.57|325.67|328.6|325.7|328.55|325.65|11
1646085940000|2022-02-28 22:05:40|328.58|325.68|328.6|325.7|328.61|325.71|328.58|325.68|5
1646085950000|2022-02-28 22:05:50|328.59|325.69|328.59|325.69|328.59|325.69|328.59|325.69|1
1646085960000|2022-02-28 22:06:00|328.58|325.68|328.57|325.67|328.58|325.68|328.57|325.67|2
1646085970000|2022-02-28 22:06:10|328.56|325.66|328.58|325.68|328.59|325.69|328.56|325.66|5
1646085980000|2022-02-28 22:06:20|328.57|325.67|328.61|325.71|328.62|325.72|328.56|325.66|10
1646085990000|2022-02-28 22:06:30|328.6|325.7|328.6|325.7|328.6|325.7|328.6|325.7|1
1646086000000|2022-02-28 22:06:40|328.59|325.69|328.53|325.63|328.59|325.69|328.53|325.63|5
1646086020000|2022-02-28 22:07:00|328.55|325.65|328.58|325.68|328.59|325.69|328.55|325.65|6
1646086030000|2022-02-28 22:07:10|328.61|325.71|328.71|325.81|328.71|325.81|328.6|325.7|12
1646086040000|2022-02-28 22:07:20|328.7|325.8|329.16|326.26|329.16|326.26|328.68|325.78|20
1646086050000|2022-02-28 22:07:30|329.15|326.25|329.34|326.44|329.39|326.49|329.15|326.25|28
1646086060000|2022-02-28 22:07:40|329.39|326.49|329.68|326.78|329.69|326.79|329.34|326.44|28
1646086070000|2022-02-28 22:07:50|329.73|326.83|329.7|326.8|329.76|326.86|329.62|326.72|33
1646086080000|2022-02-28 22:08:00|329.72|326.82|329.71|326.81|329.72|326.82|329.68|326.78|17
1646086090000|2022-02-28 22:08:10|329.7|326.8|329.82|326.92|329.82|326.92|329.7|326.8|17
1646086100000|2022-02-28 22:08:20|329.83|326.93|329.79|326.89|329.88|326.98|329.78|326.88|21
1646086110000|2022-02-28 22:08:30|329.78|326.88|329.82|326.92|329.84|326.94|329.78|326.88|16
1646086120000|2022-02-28 22:08:40|329.81|326.91|329.66|326.76|329.81|326.91|329.63|326.73|25
1646086130000|2022-02-28 22:08:50|329.65|326.75|329.74|326.84|329.74|326.84|329.61|326.71|24
1646086140000|2022-02-28 22:09:00|329.75|326.85|329.83|326.93|329.83|326.93|329.72|326.82|19
1646086150000|2022-02-28 22:09:10|329.82|326.92|329.85|326.95|329.86|326.96|329.82|326.92|15
1646086160000|2022-02-28 22:09:20|329.86|326.96|329.85|326.95|329.88|326.98|329.84|326.94|15
1646086170000|2022-02-28 22:09:30|329.84|326.94|329.87|326.97|329.88|326.98|329.84|326.94|8
1646086180000|2022-02-28 22:09:40|329.86|326.96|330|327.1|330.02|327.12|329.85|326.95|14
1646086190000|2022-02-28 22:09:50|330.02|327.12|329.97|327.07|330.07|327.17|329.96|327.06|21
1646086200000|2022-02-28 22:10:00|329.98|327.08|329.85|326.95|330.04|327.14|329.84|326.94|20
1646086210000|2022-02-28 22:10:10|329.8|326.9|329.66|326.76|329.81|326.91|329.64|326.74|28
1646086220000|2022-02-28 22:10:20|329.65|326.75|329.52|326.62|329.65|326.75|329.48|326.58|22
1646086230000|2022-02-28 22:10:30|329.54|326.64|329.55|326.65|329.55|326.65|329.53|326.63|6
1646086240000|2022-02-28 22:10:40|329.53|326.63|329.66|326.76|329.69|326.79|329.53|326.63|21
1646086250000|2022-02-28 22:10:50|329.65|326.75|329.57|326.67|329.65|326.75|329.57|326.67|13
1646086260000|2022-02-28 22:11:00|329.58|326.68|329.64|326.74|329.64|326.74|329.57|326.67|11
1646086270000|2022-02-28 22:11:10|329.62|326.72|329.61|326.71|329.63|326.73|329.6|326.7|10
1646086280000|2022-02-28 22:11:20|329.62|326.72|329.62|326.72|329.66|326.76|329.61|326.71|8
1646086290000|2022-02-28 22:11:30|329.61|326.71|329.61|326.71|329.61|326.71|329.6|326.7|5
1646086300000|2022-02-28 22:11:40|329.6|326.7|329.63|326.73|329.63|326.73|329.6|326.7|10
1646086310000|2022-02-28 22:11:50|329.62|326.72|329.61|326.71|329.62|326.72|329.61|326.71|10
1646086320000|2022-02-28 22:12:00|329.62|326.72|329.63|326.73|329.64|326.74|329.62|326.72|3
1646086330000|2022-02-28 22:12:10|329.64|326.74|329.63|326.73|329.64|326.74|329.63|326.73|2
1646086340000|2022-02-28 22:12:20|329.64|326.74|329.61|326.71|329.65|326.75|329.6|326.7|14
1646086360000|2022-02-28 22:12:40|329.6|326.7|329.55|326.65|329.6|326.7|329.55|326.65|4
1646086370000|2022-02-28 22:12:50|329.56|326.66|329.42|326.52|329.56|326.66|329.42|326.52|19
1646086380000|2022-02-28 22:13:00|329.44|326.54|329.45|326.55|329.45|326.55|329.44|326.54|2
1646086390000|2022-02-28 22:13:10|329.47|326.57|329.47|326.57|329.48|326.58|329.46|326.56|7
1646086400000|2022-02-28 22:13:20|329.48|326.58|329.47|326.57|329.48|326.58|329.46|326.56|6
1646086410000|2022-02-28 22:13:30|329.48|326.58|329.47|326.57|329.48|326.58|329.47|326.57|2
1646086420000|2022-02-28 22:13:40|329.5|326.6|329.58|326.68|329.59|326.69|329.5|326.6|9
1646086430000|2022-02-28 22:13:50|329.59|326.69|329.6|326.7|329.61|326.71|329.58|326.68|8
1646086440000|2022-02-28 22:14:00|329.59|326.69|329.52|326.62|329.59|326.69|329.52|326.62|10
1646086450000|2022-02-28 22:14:10|329.51|326.61|329.45|326.55|329.51|326.61|329.45|326.55|10
1646086460000|2022-02-28 22:14:20|329.46|326.56|329.35|326.45|329.46|326.56|329.33|326.43|14
1646086470000|2022-02-28 22:14:30|329.34|326.44|329.32|326.42|329.34|326.44|329.32|326.42|6
1646086480000|2022-02-28 22:14:40|329.3|326.4|329.34|326.44|329.34|326.44|329.29|326.39|11
1646086490000|2022-02-28 22:14:50|329.35|326.45|329.3|326.4|329.36|326.46|329.29|326.39|12
1646086500000|2022-02-28 22:15:00|329.32|326.42|329.31|326.41|329.33|326.43|329.3|326.4|4
1646086510000|2022-02-28 22:15:10|329.32|326.42|329.31|326.41|329.32|326.42|329.31|326.41|2
1646086520000|2022-02-28 22:15:20|329.3|326.4|329.28|326.38|329.3|326.4|329.28|326.38|3
1646086530000|2022-02-28 22:15:30|329.29|326.39|329.29|326.39|329.32|326.42|329.26|326.36|10
1646086540000|2022-02-28 22:15:40|329.26|326.36|329.31|326.41|329.33|326.43|329.26|326.36|14
1646086550000|2022-02-28 22:15:50|329.33|326.43|329.34|326.44|329.34|326.44|329.33|326.43|2
1646086560000|2022-02-28 22:16:00|329.31|326.41|329.31|326.41|329.35|326.45|329.31|326.41|8
1646086570000|2022-02-28 22:16:10|329.3|326.4|329.26|326.36|329.3|326.4|329.26|326.36|7
1646086580000|2022-02-28 22:16:20|329.27|326.37|329.47|326.57|329.47|326.57|329.27|326.37|15
1646086590000|2022-02-28 22:16:30|329.46|326.56|329.56|326.66|329.56|326.66|329.45|326.55|14
1646086600000|2022-02-28 22:16:40|329.52|326.62|329.55|326.65|329.56|326.66|329.52|326.62|11
1646086610000|2022-02-28 22:16:50|329.56|326.66|329.57|326.67|329.57|326.67|329.55|326.65|8
1646086620000|2022-02-28 22:17:00|329.56|326.66|329.54|326.64|329.56|326.66|329.54|326.64|5
1646086630000|2022-02-28 22:17:10|329.55|326.65|329.57|326.67|329.59|326.69|329.55|326.65|10
1646086640000|2022-02-28 22:17:20|329.58|326.68|329.61|326.71|329.63|326.73|329.58|326.68|11
1646086650000|2022-02-28 22:17:30|329.62|326.72|329.64|326.74|329.67|326.77|329.59|326.69|14
1646086660000|2022-02-28 22:17:40|329.68|326.78|329.64|326.74|329.69|326.79|329.64|326.74|6
1646086670000|2022-02-28 22:17:50|329.58|326.68|329.48|326.58|329.58|326.68|329.46|326.56|16
1646086680000|2022-02-28 22:18:00|329.49|326.59|329.51|326.61|329.54|326.64|329.47|326.57|11
1646086690000|2022-02-28 22:18:10|329.52|326.62|329.5|326.6|329.53|326.63|329.49|326.59|8
1646086700000|2022-02-28 22:18:20|329.54|326.64|329.61|326.71|329.63|326.73|329.54|326.64|19
1646086710000|2022-02-28 22:18:30|329.62|326.72|329.6|326.7|329.63|326.73|329.6|326.7|6
1646086720000|2022-02-28 22:18:40|329.61|326.71|329.65|326.75|329.67|326.77|329.61|326.71|20
1646086730000|2022-02-28 22:18:50|329.68|326.78|329.66|326.76|329.68|326.78|329.66|326.76|7
1646086740000|2022-02-28 22:19:00|329.65|326.75|329.64|326.74|329.65|326.75|329.64|326.74|2
1646086750000|2022-02-28 22:19:10|329.63|326.73|329.62|326.72|329.63|326.73|329.61|326.71|4
1646086760000|2022-02-28 22:19:20|329.61|326.71|329.64|326.74|329.67|326.77|329.6|326.7|13
1646086770000|2022-02-28 22:19:30|329.65|326.75|329.66|326.76|329.7|326.8|329.64|326.74|26
1646086780000|2022-02-28 22:19:40|329.62|326.72|329.63|326.73|329.65|326.75|329.59|326.69|13
1646086790000|2022-02-28 22:19:50|329.62|326.72|329.62|326.72|329.64|326.74|329.61|326.71|12
1646086800000|2022-02-28 22:20:00|329.63|326.73|329.59|326.69|329.63|326.73|329.59|326.69|12
1646086810000|2022-02-28 22:20:10|329.6|326.7|329.6|326.7|329.6|326.7|329.59|326.69|5
1646086820000|2022-02-28 22:20:20|329.59|326.69|329.39|326.49|329.59|326.69|329.39|326.49|12
1646086830000|2022-02-28 22:20:30|329.42|326.52|329.33|326.43|329.42|326.52|329.32|326.42|18
1646086840000|2022-02-28 22:20:40|329.29|326.39|329.53|326.63|329.54|326.64|329.27|326.37|10
1646086850000|2022-02-28 22:20:50|329.5|326.6|329.42|326.52|329.59|326.69|329.42|326.52|29
1646086860000|2022-02-28 22:21:00|329.44|326.54|329.42|326.52|329.44|326.54|329.37|326.47|21
1646086870000|2022-02-28 22:21:10|329.41|326.51|329.4|326.5|329.43|326.53|329.4|326.5|14
1646086880000|2022-02-28 22:21:20|329.41|326.51|329.44|326.54|329.47|326.57|329.4|326.5|15
1646086890000|2022-02-28 22:21:30|329.43|326.53|329.48|326.58|329.51|326.61|329.42|326.52|13
1646086900000|2022-02-28 22:21:40|329.52|326.62|329.5|326.6|329.56|326.66|329.48|326.58|17
1646086910000|2022-02-28 22:21:50|329.49|326.59|329.49|326.59|329.5|326.6|329.48|326.58|4
1646086920000|2022-02-28 22:22:00|329.5|326.6|329.48|326.58|329.5|326.6|329.48|326.58|2
1646086940000|2022-02-28 22:22:20|329.47|326.57|329.59|326.69|329.59|326.69|329.47|326.57|8
1646086950000|2022-02-28 22:22:30|329.61|326.71|329.73|326.83|329.8|326.9|329.61|326.71|24
1646086960000|2022-02-28 22:22:40|329.74|326.84|329.74|326.84|329.75|326.85|329.74|326.84|3
1646086970000|2022-02-28 22:22:50|329.73|326.83|329.68|326.78|329.73|326.83|329.68|326.78|7
1646086980000|2022-02-28 22:23:00|329.69|326.79|329.71|326.81|329.71|326.81|329.69|326.79|11
1646086990000|2022-02-28 22:23:10|329.79|326.89|329.8|326.9|329.8|326.9|329.79|326.89|4
1646087000000|2022-02-28 22:23:20|329.72|326.82|329.7|326.8|329.72|326.82|329.7|326.8|7
1646087010000|2022-02-28 22:23:30|329.71|326.81|329.74|326.84|329.74|326.84|329.71|326.81|13
1646087020000|2022-02-28 22:23:40|329.81|326.91|329.81|326.91|329.81|326.91|329.78|326.88|5
1646087030000|2022-02-28 22:23:50|329.77|326.87|329.74|326.84|329.79|326.89|329.72|326.82|12
1646087040000|2022-02-28 22:24:00|329.71|326.81|329.77|326.87|329.78|326.88|329.71|326.81|12
1646087050000|2022-02-28 22:24:10|329.73|326.83|329.75|326.85|329.77|326.87|329.72|326.82|9
1646087060000|2022-02-28 22:24:20|329.74|326.84|329.68|326.78|329.74|326.84|329.67|326.77|8
1646087070000|2022-02-28 22:24:30|329.67|326.77|329.66|326.76|329.67|326.77|329.66|326.76|2
1646087080000|2022-02-28 22:24:40|329.65|326.75|329.65|326.75|329.65|326.75|329.64|326.74|11
1646087090000|2022-02-28 22:24:50|329.66|326.76|329.66|326.76|329.71|326.81|329.66|326.76|12
1646087100000|2022-02-28 22:25:00|329.64|326.74|329.57|326.67|329.66|326.76|329.57|326.67|7
1646087110000|2022-02-28 22:25:10|329.55|326.65|329.59|326.69|329.59|326.69|329.55|326.65|9
1646087120000|2022-02-28 22:25:20|329.58|326.68|329.59|326.69|329.59|326.69|329.58|326.68|4
1646087130000|2022-02-28 22:25:30|329.6|326.7|329.59|326.69|329.61|326.71|329.59|326.69|7
1646087140000|2022-02-28 22:25:40|329.6|326.7|329.55|326.65|329.61|326.71|329.55|326.65|18
1646087150000|2022-02-28 22:25:50|329.53|326.63|329.44|326.54|329.53|326.63|329.4|326.5|16
1646087160000|2022-02-28 22:26:00|329.45|326.55|329.45|326.55|329.53|326.63|329.44|326.54|14
1646087170000|2022-02-28 22:26:10|329.49|326.59|329.54|326.64|329.55|326.65|329.49|326.59|18
1646087180000|2022-02-28 22:26:20|329.5|326.6|329.51|326.61|329.54|326.64|329.46|326.56|17
1646087190000|2022-02-28 22:26:30|329.5|326.6|329.53|326.63|329.54|326.64|329.5|326.6|11
1646087200000|2022-02-28 22:26:40|329.54|326.64|329.62|326.72|329.62|326.72|329.53|326.63|10
1646087210000|2022-02-28 22:26:50|329.63|326.73|329.63|326.73|329.65|326.75|329.62|326.72|7
1646087220000|2022-02-28 22:27:00|329.62|326.72|329.57|326.67|329.62|326.72|329.57|326.67|5
1646087230000|2022-02-28 22:27:10|329.56|326.66|329.55|326.65|329.56|326.66|329.55|326.65|4
1646087240000|2022-02-28 22:27:20|329.56|326.66|329.55|326.65|329.57|326.67|329.54|326.64|12
1646087250000|2022-02-28 22:27:30|329.56|326.66|329.63|326.73|329.66|326.76|329.56|326.66|16
1646087260000|2022-02-28 22:27:40|329.62|326.72|329.67|326.77|329.68|326.78|329.62|326.72|7
1646087270000|2022-02-28 22:27:50|329.66|326.76|329.68|326.78|329.68|326.78|329.66|326.76|9
1646087280000|2022-02-28 22:28:00|329.69|326.79|329.72|326.82|329.74|326.84|329.69|326.79|11
1646087290000|2022-02-28 22:28:10|329.75|326.85|329.79|326.89|329.82|326.92|329.75|326.85|17
1646087300000|2022-02-28 22:28:20|329.77|326.87|329.75|326.85|329.77|326.87|329.74|326.84|9
1646087310000|2022-02-28 22:28:30|329.76|326.86|329.74|326.84|329.76|326.86|329.73|326.83|14
1646087320000|2022-02-28 22:28:40|329.78|326.88|329.74|326.84|329.78|326.88|329.74|326.84|15
1646087330000|2022-02-28 22:28:50|329.73|326.83|329.76|326.86|329.78|326.88|329.73|326.83|9
1646087340000|2022-02-28 22:29:00|329.74|326.84|329.75|326.85|329.78|326.88|329.73|326.83|11
1646087350000|2022-02-28 22:29:10|329.74|326.84|329.78|326.88|329.78|326.88|329.73|326.83|12
1646087360000|2022-02-28 22:29:20|329.79|326.89|329.77|326.87|329.79|326.89|329.73|326.83|10
1646087370000|2022-02-28 22:29:30|329.78|326.88|329.76|326.86|329.78|326.88|329.76|326.86|3
1646087380000|2022-02-28 22:29:40|329.77|326.87|329.77|326.87|329.78|326.88|329.76|326.86|5
1646087390000|2022-02-28 22:29:50|329.76|326.86|329.79|326.89|329.84|326.94|329.76|326.86|14
1646087400000|2022-02-28 22:30:00|329.78|326.88|329.84|326.94|329.86|326.96|329.78|326.88|24
1646087410000|2022-02-28 22:30:10|329.85|326.95|329.89|326.99|329.89|326.99|329.83|326.93|6
1646087430000|2022-02-28 22:30:30|329.92|327.02|329.93|327.03|329.94|327.04|329.92|327.02|4
1646087440000|2022-02-28 22:30:40|329.92|327.02|330.04|327.14|330.08|327.18|329.92|327.02|9
1646087450000|2022-02-28 22:30:50|330.09|327.19|330.23|327.33|330.23|327.33|330.09|327.19|5
1646087460000|2022-02-28 22:31:00|330.21|327.31|330.17|327.27|330.21|327.31|330.17|327.27|7
1646087470000|2022-02-28 22:31:10|330.19|327.29|330.29|327.39|330.29|327.39|330.16|327.26|11
1646087480000|2022-02-28 22:31:20|330.27|327.37|330.28|327.38|330.3|327.4|330.27|327.37|7
1646087490000|2022-02-28 22:31:30|330.27|327.37|330.29|327.39|330.29|327.39|330.27|327.37|4
1646087500000|2022-02-28 22:31:40|330.28|327.38|330.25|327.35|330.28|327.38|330.24|327.34|3
1646087510000|2022-02-28 22:31:50|330.23|327.33|330.25|327.35|330.25|327.35|330.23|327.33|2
1646087520000|2022-02-28 22:32:00|330.26|327.36|330.25|327.35|330.27|327.37|330.25|327.35|7
1646087530000|2022-02-28 22:32:10|330.27|327.37|330.21|327.31|330.31|327.41|330.21|327.31|11
1646087540000|2022-02-28 22:32:20|330.22|327.32|330.19|327.29|330.22|327.32|330.19|327.29|8
1646087550000|2022-02-28 22:32:30|330.2|327.3|330.17|327.27|330.21|327.31|330.16|327.26|7
1646087560000|2022-02-28 22:32:40|330.16|327.26|330.65|327.75|330.73|327.83|330.14|327.24|28
1646087570000|2022-02-28 22:32:50|330.85|327.95|331.5|328.6|331.57|328.67|330.85|327.95|28
1646087580000|2022-02-28 22:33:00|331.56|328.66|331.79|328.89|332.14|329.24|331.56|328.66|34
1646087590000|2022-02-28 22:33:10|331.93|329.03|332.19|329.29|332.62|329.72|331.78|328.88|37
1646087600000|2022-02-28 22:33:20|332.24|329.34|332.68|329.78|332.68|329.78|332.21|329.31|30
1646087610000|2022-02-28 22:33:30|332.69|329.79|333.18|330.28|333.18|330.28|332.55|329.65|33
1646087620000|2022-02-28 22:33:40|333.17|330.27|333.49|330.59|333.53|330.63|333.14|330.24|31
1646087630000|2022-02-28 22:33:50|333.44|330.54|334.14|331.24|334.14|331.24|333.44|330.54|31
1646087640000|2022-02-28 22:34:00|334.22|331.32|334.98|332.08|334.98|332.08|334.22|331.32|31
1646087650000|2022-02-28 22:34:10|335.14|332.24|335.09|332.19|335.55|332.65|335.05|332.15|29
1646087660000|2022-02-28 22:34:20|335.39|332.49|335.27|332.37|335.39|332.49|334.99|332.09|36
1646087670000|2022-02-28 22:34:30|334.96|332.06|335.19|332.29|335.19|332.29|334.92|332.02|33
1646087680000|2022-02-28 22:34:40|335.22|332.32|335.34|332.44|335.4|332.5|335.14|332.24|33
1646087690000|2022-02-28 22:34:50|335.35|332.45|335.73|332.83|335.76|332.86|335.26|332.36|35
1646087700000|2022-02-28 22:35:00|335.79|332.89|335.88|332.98|335.91|333.01|335.75|332.85|31
1646087710000|2022-02-28 22:35:10|335.85|332.95|336.82|333.92|336.82|333.92|335.85|332.95|25
1646087720000|2022-02-28 22:35:20|336.76|333.86|337.21|334.31|337.21|334.31|336.72|333.82|32
1646087730000|2022-02-28 22:35:30|337.27|334.37|338.04|335.14|338.04|335.14|337.21|334.31|35
1646087740000|2022-02-28 22:35:40|338.03|335.13|338.77|335.87|338.81|335.91|338.01|335.11|36
1646087750000|2022-02-28 22:35:50|338.69|335.79|338.02|335.12|338.73|335.83|337.94|335.04|35
1646087760000|2022-02-28 22:36:00|337.99|335.09|338.21|335.31|338.3|335.4|337.92|335.02|35
1646087770000|2022-02-28 22:36:10|338.18|335.28|338.62|335.72|338.62|335.72|338.12|335.22|31
1646087780000|2022-02-28 22:36:20|338.61|335.71|338.81|335.91|338.87|335.97|338.57|335.67|32
1646087790000|2022-02-28 22:36:30|338.84|335.94|338.35|335.45|338.88|335.98|338.35|335.45|35
1646087800000|2022-02-28 22:36:40|338.43|335.53|338.56|335.66|338.67|335.77|338.35|335.45|34
1646087810000|2022-02-28 22:36:50|338.57|335.67|338.91|336.01|338.98|336.08|338.49|335.59|28
1646087820000|2022-02-28 22:37:00|338.88|335.98|338.96|336.06|338.96|336.06|338.64|335.74|34
1646087830000|2022-02-28 22:37:10|339.01|336.11|339.39|336.49|339.56|336.66|338.87|335.97|32
1646087840000|2022-02-28 22:37:20|339.28|336.38|339.69|336.79|339.84|336.94|339.28|336.38|35
1646087850000|2022-02-28 22:37:30|339.66|336.76|339.69|336.79|339.73|336.83|339.33|336.43|32
1646087860000|2022-02-28 22:37:40|339.52|336.62|339.43|336.53|339.52|336.62|339.16|336.26|32
1646087870000|2022-02-28 22:37:50|339.44|336.54|339.11|336.21|339.58|336.68|339.11|336.21|31
1646087880000|2022-02-28 22:38:00|339.05|336.15|339.03|336.13|339.17|336.27|338.88|335.98|33
1646087890000|2022-02-28 22:38:10|339.04|336.14|338.93|336.03|339.04|336.14|338.88|335.98|19
1646087900000|2022-02-28 22:38:20|338.9|336|338.12|335.22|338.92|336.02|338.01|335.11|30
1646087910000|2022-02-28 22:38:30|337.97|335.07|337.96|335.06|338.15|335.25|337.87|334.97|31
1646087920000|2022-02-28 22:38:40|337.95|335.05|338.3|335.4|338.3|335.4|337.95|335.05|28
1646087930000|2022-02-28 22:38:50|338.27|335.37|338.25|335.35|338.28|335.38|338.25|335.35|4
1646087940000|2022-02-28 22:39:00|338.21|335.31|338.28|335.38|338.29|335.39|338.21|335.31|18
1646087950000|2022-02-28 22:39:10|338.29|335.39|338.27|335.37|338.3|335.4|338.25|335.35|16
1646087960000|2022-02-28 22:39:20|338.25|335.35|338.22|335.32|338.25|335.35|338.18|335.28|11
1646087970000|2022-02-28 22:39:30|338.21|335.31|337.79|334.89|338.21|335.31|337.79|334.89|25
1646087980000|2022-02-28 22:39:40|337.78|334.88|337.73|334.83|337.89|334.99|337.72|334.82|26
1646087990000|2022-02-28 22:39:50|337.72|334.82|337.78|334.88|337.8|334.9|337.71|334.81|19
1646088000000|2022-02-28 22:40:00|337.81|334.91|337.75|334.85|337.81|334.91|337.68|334.78|22
1646088010000|2022-02-28 22:40:10|337.76|334.86|338.31|335.41|338.31|335.41|337.76|334.86|29
1646088020000|2022-02-28 22:40:20|338.3|335.4|338.23|335.33|338.3|335.4|338.22|335.32|14
1646088030000|2022-02-28 22:40:30|338.22|335.32|338.16|335.26|338.26|335.36|338.02|335.12|19
1646088040000|2022-02-28 22:40:40|338.06|335.16|337.82|334.92|338.08|335.18|337.68|334.78|27
1646088050000|2022-02-28 22:40:50|337.83|334.93|337.99|335.09|338.11|335.21|337.74|334.84|29
1646088060000|2022-02-28 22:41:00|338|335.1|337.91|335.01|338.06|335.16|337.91|335.01|23
1646088070000|2022-02-28 22:41:10|337.97|335.07|337.99|335.09|337.99|335.09|337.91|335.01|22
1646088080000|2022-02-28 22:41:20|338|335.1|338.12|335.22|338.17|335.27|338|335.1|17
1646088090000|2022-02-28 22:41:30|338.17|335.27|338.28|335.38|338.29|335.39|338.17|335.27|20
1646088100000|2022-02-28 22:41:40|338.25|335.35|337.89|334.99|338.27|335.37|337.85|334.95|23
1646088110000|2022-02-28 22:41:50|337.82|334.92|337.86|334.96|337.99|335.09|337.82|334.92|30
1646088120000|2022-02-28 22:42:00|337.89|334.99|337.9|335|337.99|335.09|337.84|334.94|28
1646088130000|2022-02-28 22:42:10|337.84|334.94|337.86|334.96|337.97|335.07|337.83|334.93|8
1646088140000|2022-02-28 22:42:20|337.87|334.97|337.88|334.98|337.88|334.98|337.83|334.93|11
1646088150000|2022-02-28 22:42:30|337.89|334.99|337.92|335.02|337.94|335.04|337.85|334.95|18
1646088160000|2022-02-28 22:42:40|337.89|334.99|338.01|335.11|338.05|335.15|337.89|334.99|22
1646088170000|2022-02-28 22:42:50|338|335.1|337.76|334.86|338|335.1|337.73|334.83|25
1646088180000|2022-02-28 22:43:00|337.75|334.85|337.91|335.01|337.91|335.01|337.74|334.84|27
1646088190000|2022-02-28 22:43:10|337.89|334.99|337.79|334.89|337.91|335.01|337.79|334.89|20
1646088200000|2022-02-28 22:43:20|337.8|334.9|337.88|334.98|337.89|334.99|337.79|334.89|17
1646088210000|2022-02-28 22:43:30|337.89|334.99|337.93|335.03|337.99|335.09|337.89|334.99|14
1646088220000|2022-02-28 22:43:40|337.91|335.01|337.94|335.04|337.97|335.07|337.89|334.99|29
1646088230000|2022-02-28 22:43:50|337.98|335.08|337.97|335.07|338|335.1|337.92|335.02|26
1646088240000|2022-02-28 22:44:00|337.96|335.06|337.98|335.08|338|335.1|337.95|335.05|19
1646088250000|2022-02-28 22:44:10|338.01|335.11|337.6|334.7|338.02|335.12|337.59|334.69|28
1646088260000|2022-02-28 22:44:20|337.59|334.69|337.6|334.7|337.63|334.73|337.51|334.61|14
1646088270000|2022-02-28 22:44:30|337.61|334.71|337.52|334.62|337.65|334.75|337.51|334.61|22
1646088280000|2022-02-28 22:44:40|337.51|334.61|337.6|334.7|337.66|334.76|337.51|334.61|21
1646088290000|2022-02-28 22:44:50|337.61|334.71|337.62|334.72|337.64|334.74|337.57|334.67|18
1646088300000|2022-02-28 22:45:00|337.64|334.74|337.69|334.79|337.74|334.84|337.63|334.73|23
1646088310000|2022-02-28 22:45:10|337.71|334.81|337.66|334.76|337.75|334.85|337.66|334.76|15
1646088320000|2022-02-28 22:45:20|337.65|334.75|337.55|334.65|337.65|334.75|337.54|334.64|8
1646088330000|2022-02-28 22:45:30|337.54|334.64|337.62|334.72|337.64|334.74|337.49|334.59|18
1646088340000|2022-02-28 22:45:40|337.64|334.74|337.38|334.48|337.65|334.75|337.38|334.48|26
1646088350000|2022-02-28 22:45:50|337.37|334.47|337.16|334.26|337.42|334.52|337.16|334.26|21
1646088360000|2022-02-28 22:46:00|337.18|334.28|336.82|333.92|337.19|334.29|336.79|333.89|31
1646088370000|2022-02-28 22:46:10|336.76|333.86|336.78|333.88|336.81|333.91|336.74|333.84|19
1646088380000|2022-02-28 22:46:20|336.83|333.93|337.02|334.12|337.04|334.14|336.83|333.93|26
1646088390000|2022-02-28 22:46:30|337.03|334.13|337.03|334.13|337.06|334.16|337|334.1|17
1646088400000|2022-02-28 22:46:40|337.04|334.14|337.33|334.43|337.38|334.48|337.04|334.14|24
1646088410000|2022-02-28 22:46:50|337.32|334.42|337.34|334.44|337.6|334.7|337.26|334.36|26
1646088420000|2022-02-28 22:47:00|337.44|334.54|337.65|334.75|337.79|334.89|337.25|334.35|33
1646088430000|2022-02-28 22:47:10|337.62|334.72|337.29|334.39|337.7|334.8|337.29|334.39|23
1646088440000|2022-02-28 22:47:20|337.28|334.38|337.35|334.45|337.35|334.45|337.06|334.16|28
1646088450000|2022-02-28 22:47:30|337.37|334.47|337.26|334.36|337.47|334.57|337.26|334.36|24
1646088460000|2022-02-28 22:47:40|337.21|334.31|336.97|334.07|337.23|334.33|336.91|334.01|31
1646088470000|2022-02-28 22:47:50|336.98|334.08|336.72|333.82|337.08|334.18|336.71|333.81|32
1646088480000|2022-02-28 22:48:00|336.85|333.95|336.68|333.78|336.85|333.95|336.68|333.78|18
1646088490000|2022-02-28 22:48:10|336.69|333.79|336.77|333.87|336.84|333.94|336.68|333.78|25
1646088500000|2022-02-28 22:48:20|336.79|333.89|336.63|333.73|336.79|333.89|336.61|333.71|21
1646088510000|2022-02-28 22:48:30|336.62|333.72|336.69|333.79|336.69|333.79|336.61|333.71|19
1646088520000|2022-02-28 22:48:40|336.71|333.81|336.83|333.93|336.83|333.93|336.71|333.81|27
1646088530000|2022-02-28 22:48:50|336.81|333.91|336.75|333.85|336.82|333.92|336.7|333.8|18
1646088540000|2022-02-28 22:49:00|336.81|333.91|336.74|333.84|336.81|333.91|336.71|333.81|16
1646088550000|2022-02-28 22:49:10|336.72|333.82|336.75|333.85|336.75|333.85|336.71|333.81|16
1646088560000|2022-02-28 22:49:20|336.74|333.84|336.74|333.84|336.76|333.86|336.72|333.82|17
1646088570000|2022-02-28 22:49:30|336.73|333.83|336.75|333.85|336.76|333.86|336.71|333.81|9
1646088580000|2022-02-28 22:49:40|336.74|333.84|336.9|334|336.9|334|336.72|333.82|18
1646088590000|2022-02-28 22:49:50|336.93|334.03|337.06|334.16|337.17|334.27|336.9|334|25
1646088600000|2022-02-28 22:50:00|337.08|334.18|337.14|334.24|337.16|334.26|337.04|334.14|24
1646088610000|2022-02-28 22:50:10|337.13|334.23|337.01|334.11|337.17|334.27|337.01|334.11|20
1646088620000|2022-02-28 22:50:20|336.97|334.07|336.82|333.92|336.97|334.07|336.82|333.92|28
1646088630000|2022-02-28 22:50:30|336.86|333.96|336.82|333.92|336.96|334.06|336.82|333.92|20
1646088640000|2022-02-28 22:50:40|336.83|333.93|336.9|334|336.96|334.06|336.83|333.93|16
1646088650000|2022-02-28 22:50:50|336.91|334.01|336.85|333.95|336.91|334.01|336.85|333.95|18
1646088660000|2022-02-28 22:51:00|336.83|333.93|336.72|333.82|336.96|334.06|336.69|333.79|25
1646088670000|2022-02-28 22:51:10|336.7|333.8|336.43|333.53|336.73|333.83|336.41|333.51|20
1646088680000|2022-02-28 22:51:20|336.41|333.51|336.31|333.41|336.42|333.52|336.27|333.37|23
1646088690000|2022-02-28 22:51:30|336.32|333.42|336.28|333.38|336.34|333.44|336.27|333.37|18
1646088700000|2022-02-28 22:51:40|336.27|333.37|335.87|332.97|336.27|333.37|335.83|332.93|28
1646088710000|2022-02-28 22:51:50|335.88|332.98|335.5|332.6|335.89|332.99|335.5|332.6|31
1646088720000|2022-02-28 22:52:00|335.44|332.54|335.34|332.44|335.46|332.56|335.34|332.44|24
1646088730000|2022-02-28 22:52:10|335.35|332.45|335.17|332.27|335.38|332.48|334.95|332.05|26
1646088740000|2022-02-28 22:52:20|335.1|332.2|335.14|332.24|335.21|332.31|335.09|332.19|27
1646088750000|2022-02-28 22:52:30|335.1|332.2|334.89|331.99|335.15|332.25|334.89|331.99|19
1646088760000|2022-02-28 22:52:40|334.9|332|334.77|331.87|334.94|332.04|334.69|331.79|19
1646088770000|2022-02-28 22:52:50|334.76|331.86|334.62|331.72|334.79|331.89|334.62|331.72|20
1646088780000|2022-02-28 22:53:00|334.61|331.71|334.42|331.52|334.61|331.71|334.26|331.36|25
1646088790000|2022-02-28 22:53:10|334.4|331.5|334.41|331.51|334.48|331.58|334.27|331.37|30
1646088800000|2022-02-28 22:53:20|334.42|331.52|333.97|331.07|334.43|331.53|333.97|331.07|32
1646088810000|2022-02-28 22:53:30|334.01|331.11|333.73|330.83|334.01|331.11|333.73|330.83|26
1646088820000|2022-02-28 22:53:40|333.72|330.82|333.73|330.83|333.75|330.85|333.69|330.79|24
1646088830000|2022-02-28 22:53:50|333.72|330.82|333.42|330.52|333.72|330.82|333.42|330.52|34
1646088840000|2022-02-28 22:54:00|333.4|330.5|333.35|330.45|333.4|330.5|333.15|330.25|28
1646088850000|2022-02-28 22:54:10|333.37|330.47|333.46|330.56|333.54|330.64|333.36|330.46|31
1646088860000|2022-02-28 22:54:20|333.44|330.54|333.37|330.47|333.44|330.54|333.32|330.42|21
1646088870000|2022-02-28 22:54:30|333.36|330.46|333.39|330.49|333.4|330.5|333.36|330.46|18
1646088880000|2022-02-28 22:54:40|333.4|330.5|333.18|330.28|333.4|330.5|333.16|330.26|18
1646088890000|2022-02-28 22:54:50|333.17|330.27|333.27|330.37|333.28|330.38|333.11|330.21|17
1646088900000|2022-02-28 22:55:00|333.26|330.36|333.35|330.45|333.36|330.46|333.2|330.3|21
1646088910000|2022-02-28 22:55:10|333.38|330.48|333.61|330.71|333.61|330.71|333.38|330.48|28
1646088920000|2022-02-28 22:55:20|333.6|330.7|333.56|330.66|333.65|330.75|333.56|330.66|19
1646088930000|2022-02-28 22:55:30|333.51|330.61|333.78|330.88|333.78|330.88|333.42|330.52|23
1646088940000|2022-02-28 22:55:40|333.74|330.84|333.85|330.95|333.97|331.07|333.74|330.84|31
1646088950000|2022-02-28 22:55:50|333.88|330.98|333.97|331.07|333.97|331.07|333.79|330.89|22
1646088960000|2022-02-28 22:56:00|333.95|331.05|333.66|330.76|333.95|331.05|333.64|330.74|23
1646088970000|2022-02-28 22:56:10|333.64|330.74|333.62|330.72|333.66|330.76|333.62|330.72|5
1646088980000|2022-02-28 22:56:20|333.63|330.73|333.61|330.71|333.72|330.82|333.6|330.7|16
1646088990000|2022-02-28 22:56:30|333.65|330.75|333.7|330.8|333.73|330.83|333.61|330.71|21
1646089000000|2022-02-28 22:56:40|333.71|330.81|333.65|330.75|333.71|330.81|333.65|330.75|16
1646089010000|2022-02-28 22:56:50|333.67|330.77|333.63|330.73|333.82|330.92|333.63|330.73|30
1646089020000|2022-02-28 22:57:00|333.66|330.76|333.63|330.73|333.66|330.76|333.57|330.67|21
1646089030000|2022-02-28 22:57:10|333.69|330.79|333.9|331|333.9|331|333.64|330.74|28
1646089040000|2022-02-28 22:57:20|333.93|331.03|333.94|331.04|333.96|331.06|333.91|331.01|24
1646089050000|2022-02-28 22:57:30|333.95|331.05|334.05|331.15|334.08|331.18|333.93|331.03|15
1646089060000|2022-02-28 22:57:40|334.08|331.18|334.03|331.13|334.14|331.24|334.03|331.13|14
1646089070000|2022-02-28 22:57:50|334.05|331.15|333.81|330.91|334.07|331.17|333.81|330.91|18
1646089080000|2022-02-28 22:58:00|333.79|330.89|333.76|330.86|333.8|330.9|333.51|330.61|30
1646089090000|2022-02-28 22:58:10|333.78|330.88|333.87|330.97|333.9|331|333.73|330.83|30
1646089100000|2022-02-28 22:58:20|333.86|330.96|333.9|331|333.9|331|333.84|330.94|18
1646089110000|2022-02-28 22:58:30|333.87|330.97|333.52|330.62|333.87|330.97|333.52|330.62|21
1646089120000|2022-02-28 22:58:40|333.53|330.63|333.46|330.56|333.61|330.71|333.42|330.52|22
1646089130000|2022-02-28 22:58:50|333.47|330.57|333.27|330.37|333.5|330.6|333.27|330.37|26
1646089140000|2022-02-28 22:59:00|333.32|330.42|333.49|330.59|333.5|330.6|333.32|330.42|20
1646089150000|2022-02-28 22:59:10|333.45|330.55|333.16|330.26|333.55|330.65|333.15|330.25|29
1646089160000|2022-02-28 22:59:20|333.19|330.29|333.18|330.28|333.23|330.33|333.08|330.18|24
1646089170000|2022-02-28 22:59:30|333.16|330.26|333.03|330.13|333.16|330.26|333.03|330.13|22
1646089180000|2022-02-28 22:59:40|333.06|330.16|332.68|329.78|333.1|330.2|332.65|329.75|21
1646089190000|2022-02-28 22:59:50|332.65|329.75|332.5|329.6|332.67|329.77|332.37|329.47|36
1646089200000|2022-02-28 23:00:00|332.45|329.55|333.19|330.29|333.21|330.31|332.45|329.55|35
1646089210000|2022-02-28 23:00:10|333.28|330.38|333.38|330.48|333.58|330.68|333.27|330.37|30
1646089220000|2022-02-28 23:00:20|333.39|330.49|333.52|330.62|333.7|330.8|333.39|330.49|33
1646089230000|2022-02-28 23:00:30|333.48|330.58|333.04|330.14|333.48|330.58|333.03|330.13|31
1646089240000|2022-02-28 23:00:40|333.02|330.12|333|330.1|333.03|330.13|332.84|329.94|26
1646089250000|2022-02-28 23:00:50|333.01|330.11|333.08|330.18|333.17|330.27|333.01|330.11|21
1646089260000|2022-02-28 23:01:00|332.97|330.07|332.94|330.04|332.97|330.07|332.75|329.85|29
1646089270000|2022-02-28 23:01:10|332.93|330.03|332.92|330.02|332.93|330.03|332.81|329.91|13
1646089280000|2022-02-28 23:01:20|332.91|330.01|333.1|330.2|333.1|330.2|332.88|329.98|23
1646089290000|2022-02-28 23:01:30|333.09|330.19|333.09|330.19|333.12|330.22|333.06|330.16|18
1646089300000|2022-02-28 23:01:40|333.08|330.18|333.39|330.49|333.4|330.5|333.07|330.17|22
1646089310000|2022-02-28 23:01:50|333.4|330.5|333.38|330.48|333.4|330.5|333.34|330.44|20
1646089320000|2022-02-28 23:02:00|333.37|330.47|333.66|330.76|333.7|330.8|333.37|330.47|29
1646089330000|2022-02-28 23:02:10|333.68|330.78|333.63|330.73|333.7|330.8|333.56|330.66|27
1646089340000|2022-02-28 23:02:20|333.64|330.74|333.35|330.45|333.67|330.77|333.35|330.45|29
1646089350000|2022-02-28 23:02:30|333.32|330.42|333.27|330.37|333.39|330.49|333.25|330.35|19
1646089360000|2022-02-28 23:02:40|333.26|330.36|333.23|330.33|333.31|330.41|333.21|330.31|18
1646089370000|2022-02-28 23:02:50|333.27|330.37|333.48|330.58|333.51|330.61|333.25|330.35|33
1646089380000|2022-02-28 23:03:00|333.45|330.55|333.69|330.79|333.73|330.83|333.45|330.55|26
1646089390000|2022-02-28 23:03:10|333.65|330.75|333.6|330.7|333.77|330.87|333.58|330.68|22
1646089400000|2022-02-28 23:03:20|333.62|330.72|333.68|330.78|333.74|330.84|333.57|330.67|23
1646089410000|2022-02-28 23:03:30|333.66|330.76|333.79|330.89|333.8|330.9|333.57|330.67|24
1646089420000|2022-02-28 23:03:40|333.8|330.9|333.83|330.93|333.83|330.93|333.62|330.72|30
1646089430000|2022-02-28 23:03:50|333.8|330.9|333.82|330.92|333.84|330.94|333.73|330.83|22
1646089440000|2022-02-28 23:04:00|333.79|330.89|334.29|331.39|334.3|331.4|333.74|330.84|27
1646089450000|2022-02-28 23:04:10|334.3|331.4|334.14|331.24|334.34|331.44|334.08|331.18|23
1646089460000|2022-02-28 23:04:20|334.06|331.16|334.23|331.33|334.26|331.36|333.96|331.06|25
1646089470000|2022-02-28 23:04:30|334.24|331.34|334.15|331.25|334.25|331.35|334.15|331.25|14
1646089480000|2022-02-28 23:04:40|334.16|331.26|334.2|331.3|334.25|331.35|334.15|331.25|16
1646089490000|2022-02-28 23:04:50|334.18|331.28|333.93|331.03|334.18|331.28|333.87|330.97|29
1646089500000|2022-02-28 23:05:00|333.92|331.02|333.82|330.92|333.94|331.04|333.81|330.91|24
1646089510000|2022-02-28 23:05:10|333.81|330.91|333.99|331.09|334.05|331.15|333.7|330.8|23
1646089520000|2022-02-28 23:05:20|333.96|331.06|334.03|331.13|334.03|331.13|333.9|331|28
1646089530000|2022-02-28 23:05:30|334.06|331.16|333.99|331.09|334.07|331.17|333.9|331|17
1646089540000|2022-02-28 23:05:40|334.02|331.12|334.08|331.18|334.09|331.19|334.02|331.12|11
1646089550000|2022-02-28 23:05:50|334.09|331.19|334.12|331.22|334.12|331.22|334.08|331.18|11
1646089560000|2022-02-28 23:06:00|334.13|331.23|334.09|331.19|334.25|331.35|334.09|331.19|27
1646089570000|2022-02-28 23:06:10|334.13|331.23|334.23|331.33|334.25|331.35|334.12|331.22|20
1646089580000|2022-02-28 23:06:20|334.25|331.35|334.23|331.33|334.27|331.37|334.22|331.32|12
1646089590000|2022-02-28 23:06:30|334.19|331.29|334.18|331.28|334.19|331.29|334.15|331.25|5
1646089600000|2022-02-28 23:06:40|334.16|331.26|333.98|331.08|334.18|331.28|333.98|331.08|17
1646089610000|2022-02-28 23:06:50|333.97|331.07|333.97|331.07|334.02|331.12|333.93|331.03|22
1646089620000|2022-02-28 23:07:00|333.96|331.06|334.05|331.15|334.07|331.17|333.95|331.05|17
1646089630000|2022-02-28 23:07:10|334.06|331.16|334.19|331.29|334.24|331.34|334.06|331.16|17
1646089640000|2022-02-28 23:07:20|334.18|331.28|334.41|331.51|334.44|331.54|334.18|331.28|23
1646089650000|2022-02-28 23:07:30|334.38|331.48|334.48|331.58|334.48|331.58|334.38|331.48|16
1646089660000|2022-02-28 23:07:40|334.49|331.59|334.64|331.74|334.7|331.8|334.49|331.59|15
1646089670000|2022-02-28 23:07:50|334.63|331.73|334.72|331.82|334.72|331.82|334.57|331.67|16
1646089680000|2022-02-28 23:08:00|334.71|331.81|334.68|331.78|334.82|331.92|334.62|331.72|23
1646089690000|2022-02-28 23:08:10|334.67|331.77|334.72|331.82|334.72|331.82|334.61|331.71|22
1646089700000|2022-02-28 23:08:20|334.71|331.81|334.77|331.87|334.77|331.87|334.69|331.79|11
1646089710000|2022-02-28 23:08:30|334.79|331.89|334.78|331.88|334.81|331.91|334.75|331.85|14
1646089720000|2022-02-28 23:08:40|334.77|331.87|334.59|331.69|334.77|331.87|334.54|331.64|25
1646089730000|2022-02-28 23:08:50|334.64|331.74|334.68|331.78|334.68|331.78|334.64|331.74|10
1646089740000|2022-02-28 23:09:00|334.67|331.77|334.64|331.74|334.67|331.77|334.62|331.72|8
1646089750000|2022-02-28 23:09:10|334.67|331.77|334.58|331.68|334.69|331.79|334.58|331.68|19
1646089760000|2022-02-28 23:09:20|334.59|331.69|334.61|331.71|334.61|331.71|334.57|331.67|12
1646089770000|2022-02-28 23:09:30|334.6|331.7|334.61|331.71|334.61|331.71|334.58|331.68|9
1646089780000|2022-02-28 23:09:40|334.6|331.7|334.4|331.5|334.6|331.7|334.23|331.33|21
1646089790000|2022-02-28 23:09:50|334.41|331.51|334.48|331.58|334.5|331.6|334.35|331.45|20
1646089800000|2022-02-28 23:10:00|334.49|331.59|334.44|331.54|334.59|331.69|334.36|331.46|22
1646089810000|2022-02-28 23:10:10|334.42|331.52|334.4|331.5|334.53|331.63|334.4|331.5|25
1646089820000|2022-02-28 23:10:20|334.39|331.49|334.51|331.61|334.53|331.63|334.38|331.48|23
1646089830000|2022-02-28 23:10:30|334.52|331.62|334.62|331.72|334.62|331.72|334.49|331.59|11
1646089840000|2022-02-28 23:10:40|334.61|331.71|334.81|331.91|334.83|331.93|334.61|331.71|17
1646089850000|2022-02-28 23:10:50|334.8|331.9|334.86|331.96|334.9|332|334.8|331.9|15
1646089860000|2022-02-28 23:11:00|334.89|331.99|334.94|332.04|334.94|332.04|334.83|331.93|19
1646089870000|2022-02-28 23:11:10|334.96|332.06|335.02|332.12|335.26|332.36|334.96|332.06|34
1646089880000|2022-02-28 23:11:20|335.03|332.13|335.07|332.17|335.14|332.24|334.98|332.08|20
1646089890000|2022-02-28 23:11:30|335.04|332.14|335.04|332.14|335.11|332.21|335.02|332.12|15
1646089900000|2022-02-28 23:11:40|335.03|332.13|335.03|332.13|335.06|332.16|335.03|332.13|7
1646089910000|2022-02-28 23:11:50|335.06|332.16|334.99|332.09|335.07|332.17|334.88|331.98|18
1646089920000|2022-02-28 23:12:00|334.97|332.07|334.89|331.99|334.98|332.08|334.89|331.99|14
1646089930000|2022-02-28 23:12:10|334.86|331.96|334.86|331.96|334.86|331.96|334.86|331.96|1
1646089940000|2022-02-28 23:12:20|334.88|331.98|335.03|332.13|335.04|332.14|334.87|331.97|19
1646089950000|2022-02-28 23:12:30|335.05|332.15|335.1|332.2|335.11|332.21|335.05|332.15|11
1646089960000|2022-02-28 23:12:40|335.11|332.21|335.52|332.62|335.56|332.66|335.11|332.21|28
1646089970000|2022-02-28 23:12:50|335.61|332.71|335.46|332.56|335.67|332.77|335.43|332.53|30
1646089980000|2022-02-28 23:13:00|335.49|332.59|335.41|332.51|335.49|332.59|335.39|332.49|20
1646089990000|2022-02-28 23:13:10|335.38|332.48|335.33|332.43|335.41|332.51|335.29|332.39|24
1646090000000|2022-02-28 23:13:20|335.35|332.45|335.35|332.45|335.42|332.52|335.35|332.45|24
1646090010000|2022-02-28 23:13:30|335.32|332.42|335.44|332.54|335.48|332.58|335.3|332.4|28
1646090020000|2022-02-28 23:13:40|335.46|332.56|335.55|332.65|335.58|332.68|335.41|332.51|18
1646090030000|2022-02-28 23:13:50|335.49|332.59|335.4|332.5|335.52|332.62|335.39|332.49|21
1646090040000|2022-02-28 23:14:00|335.39|332.49|335.45|332.55|335.48|332.58|335.32|332.42|26
1646090050000|2022-02-28 23:14:10|335.44|332.54|335.48|332.58|335.51|332.61|335.43|332.53|13
1646090060000|2022-02-28 23:14:20|335.47|332.57|335.49|332.59|335.5|332.6|335.47|332.57|12
1646090070000|2022-02-28 23:14:30|335.5|332.6|335.49|332.59|335.5|332.6|335.49|332.59|10
1646090080000|2022-02-28 23:14:40|335.48|332.58|335.52|332.62|335.52|332.62|335.48|332.58|11
1646090090000|2022-02-28 23:14:50|335.51|332.61|335.52|332.62|335.52|332.62|335.51|332.61|2
1646090100000|2022-02-28 23:15:00|335.53|332.63|335.9|333|335.9|333|335.42|332.52|29
1646090110000|2022-02-28 23:15:10|335.91|333.01|335.76|332.86|336|333.1|335.69|332.79|35
1646090120000|2022-02-28 23:15:20|335.7|332.8|335.47|332.57|335.7|332.8|335.33|332.43|31
1646090130000|2022-02-28 23:15:30|335.41|332.51|335.43|332.53|335.55|332.65|335.4|332.5|31
1646090140000|2022-02-28 23:15:40|335.41|332.51|335.43|332.53|335.43|332.53|335.25|332.35|30
1646090150000|2022-02-28 23:15:50|335.41|332.51|335.26|332.36|335.42|332.52|335.16|332.26|25
1646090160000|2022-02-28 23:16:00|335.21|332.31|335.09|332.19|335.32|332.42|335.09|332.19|25
1646090170000|2022-02-28 23:16:10|335.13|332.23|335.15|332.25|335.22|332.32|335.13|332.23|23
1646090180000|2022-02-28 23:16:20|335.14|332.24|335.11|332.21|335.19|332.29|335.11|332.21|21
1646090190000|2022-02-28 23:16:30|335.03|332.13|335.04|332.14|335.12|332.22|335|332.1|21
1646090200000|2022-02-28 23:16:40|335.03|332.13|335.1|332.2|335.17|332.27|335.03|332.13|19
1646090210000|2022-02-28 23:16:50|335.12|332.22|334.85|331.95|335.12|332.22|334.85|331.95|17
1646090220000|2022-02-28 23:17:00|334.84|331.94|334.89|331.99|334.92|332.02|334.84|331.94|19
1646090230000|2022-02-28 23:17:10|334.9|332|334.86|331.96|334.91|332.01|334.85|331.95|11
1646090240000|2022-02-28 23:17:20|334.81|331.91|334.67|331.77|334.81|331.91|334.63|331.73|21
1646090250000|2022-02-28 23:17:30|334.68|331.78|334.76|331.86|334.78|331.88|334.64|331.74|24
1646090260000|2022-02-28 23:17:40|334.77|331.87|334.68|331.78|334.78|331.88|334.65|331.75|27
1646090270000|2022-02-28 23:17:50|334.65|331.75|334.71|331.81|334.73|331.83|334.64|331.74|18
1646090280000|2022-02-28 23:18:00|334.69|331.79|334.7|331.8|334.74|331.84|334.68|331.78|15
1646090290000|2022-02-28 23:18:10|334.64|331.74|334.64|331.74|334.66|331.76|334.61|331.71|15
1646090300000|2022-02-28 23:18:20|334.62|331.72|334.64|331.74|334.67|331.77|334.59|331.69|19
1646090310000|2022-02-28 23:18:30|334.63|331.73|334.56|331.66|334.67|331.77|334.56|331.66|33
1646090320000|2022-02-28 23:18:40|334.62|331.72|334.61|331.71|334.65|331.75|334.6|331.7|10
1646090330000|2022-02-28 23:18:50|334.6|331.7|334.46|331.56|334.6|331.7|334.46|331.56|25
1646090340000|2022-02-28 23:19:00|334.45|331.55|334.43|331.53|334.47|331.57|334.4|331.5|16
1646090350000|2022-02-28 23:19:10|334.42|331.52|334.38|331.48|334.44|331.54|334.38|331.48|17
1646090360000|2022-02-28 23:19:20|334.37|331.47|334.09|331.19|334.39|331.49|334.07|331.17|36
1646090370000|2022-02-28 23:19:30|334.07|331.17|334|331.1|334.1|331.2|333.98|331.08|33
1646090380000|2022-02-28 23:19:40|334.01|331.11|333.73|330.83|334.01|331.11|333.65|330.75|31
1646090390000|2022-02-28 23:19:50|333.72|330.82|333.82|330.92|333.83|330.93|333.65|330.75|31
1646090400000|2022-02-28 23:20:00|333.84|330.94|333.96|331.06|334|331.1|333.84|330.94|30
1646090410000|2022-02-28 23:20:10|333.97|331.07|333.72|330.82|333.97|331.07|333.64|330.74|25
1646090420000|2022-02-28 23:20:20|333.73|330.83|334.02|331.12|334.02|331.12|333.73|330.83|29
1646090430000|2022-02-28 23:20:30|334.05|331.15|333.9|331|334.21|331.31|333.9|331|20
1646090440000|2022-02-28 23:20:40|333.89|330.99|333.8|330.9|333.96|331.06|333.73|330.83|24
1646090450000|2022-02-28 23:20:50|333.79|330.89|333.96|331.06|333.97|331.07|333.79|330.89|21
1646090460000|2022-02-28 23:21:00|333.97|331.07|333.96|331.06|334|331.1|333.95|331.05|22
1646090470000|2022-02-28 23:21:10|333.98|331.08|334.01|331.11|334.08|331.18|333.95|331.05|17
1646090480000|2022-02-28 23:21:20|334|331.1|334.19|331.29|334.19|331.29|333.96|331.06|27
1646090490000|2022-02-28 23:21:30|334.21|331.31|334.13|331.23|334.21|331.31|334.06|331.16|20
1646090500000|2022-02-28 23:21:40|334.11|331.21|334.08|331.18|334.11|331.21|333.96|331.06|16
1646090510000|2022-02-28 23:21:50|334.09|331.19|334.09|331.19|334.11|331.21|334.04|331.14|18
1646090520000|2022-02-28 23:22:00|334.08|331.18|334.33|331.43|334.35|331.45|334.08|331.18|21
1646090530000|2022-02-28 23:22:10|334.31|331.41|334.17|331.27|334.35|331.45|334.15|331.25|31
1646090540000|2022-02-28 23:22:20|334.18|331.28|334.12|331.22|334.22|331.32|334.12|331.22|30
1646090550000|2022-02-28 23:22:30|334.11|331.21|333.97|331.07|334.11|331.21|333.89|330.99|26
1646090560000|2022-02-28 23:22:40|333.94|331.04|333.92|331.02|333.97|331.07|333.91|331.01|25
1646090570000|2022-02-28 23:22:50|333.95|331.05|333.86|330.96|333.96|331.06|333.79|330.89|28
1646090580000|2022-02-28 23:23:00|333.9|331|333.95|331.05|334|331.1|333.87|330.97|32
1646090590000|2022-02-28 23:23:10|333.96|331.06|333.85|330.95|333.99|331.09|333.83|330.93|28
1646090600000|2022-02-28 23:23:20|333.83|330.93|333.81|330.91|333.86|330.96|333.73|330.83|26
1646090610000|2022-02-28 23:23:30|333.8|330.9|333.63|330.73|333.8|330.9|333.62|330.72|28
1646090620000|2022-02-28 23:23:40|333.64|330.74|333.41|330.51|333.66|330.76|333.38|330.48|26
1646090630000|2022-02-28 23:23:50|333.42|330.52|333.58|330.68|333.63|330.73|333.42|330.52|25
1646090640000|2022-02-28 23:24:00|333.57|330.67|333.57|330.67|333.59|330.69|333.53|330.63|19
1646090650000|2022-02-28 23:24:10|333.52|330.62|333.47|330.57|333.55|330.65|333.42|330.52|30
1646090660000|2022-02-28 23:24:20|333.46|330.56|333.52|330.62|333.58|330.68|333.43|330.53|21
1646090670000|2022-02-28 23:24:30|333.53|330.63|333.55|330.65|333.58|330.68|333.46|330.56|13
1646090680000|2022-02-28 23:24:40|333.56|330.66|333.56|330.66|333.56|330.66|333.5|330.6|18
1646090690000|2022-02-28 23:24:50|333.55|330.65|333.63|330.73|333.64|330.74|333.54|330.64|27
1646090700000|2022-02-28 23:25:00|333.58|330.68|333.59|330.69|333.66|330.76|333.53|330.63|14
1646090710000|2022-02-28 23:25:10|333.6|330.7|333.7|330.8|333.74|330.84|333.59|330.69|25
1646090720000|2022-02-28 23:25:20|333.71|330.81|333.69|330.79|333.71|330.81|333.67|330.77|18
1646090730000|2022-02-28 23:25:30|333.68|330.78|333.71|330.81|333.77|330.87|333.67|330.77|14
1646090740000|2022-02-28 23:25:40|333.73|330.83|333.87|330.97|333.93|331.03|333.73|330.83|19
1646090750000|2022-02-28 23:25:50|333.88|330.98|333.77|330.87|333.88|330.98|333.75|330.85|22
1646090760000|2022-02-28 23:26:00|333.76|330.86|333.71|330.81|333.87|330.97|333.7|330.8|31
1646090770000|2022-02-28 23:26:10|333.7|330.8|333.79|330.89|333.79|330.89|333.67|330.77|21
1646090780000|2022-02-28 23:26:20|333.77|330.87|334.05|331.15|334.05|331.15|333.67|330.77|30
1646090790000|2022-02-28 23:26:30|334.02|331.12|334.24|331.34|334.25|331.35|334.02|331.12|30
1646090800000|2022-02-28 23:26:40|334.23|331.33|334.33|331.43|334.35|331.45|334.23|331.33|26
1646090810000|2022-02-28 23:26:50|334.32|331.42|334.2|331.3|334.35|331.45|334.2|331.3|26
1646090820000|2022-02-28 23:27:00|334.18|331.28|334.41|331.51|334.41|331.51|334.18|331.28|21
1646090830000|2022-02-28 23:27:10|334.4|331.5|334.73|331.83|334.78|331.88|334.39|331.49|22
1646090840000|2022-02-28 23:27:20|334.77|331.87|334.8|331.9|334.88|331.98|334.68|331.78|29
1646090850000|2022-02-28 23:27:30|334.78|331.88|335.79|332.89|335.86|332.96|334.61|331.71|35
1646090860000|2022-02-28 23:27:40|335.82|332.92|335.74|332.84|335.95|333.05|335.74|332.84|25
1646090870000|2022-02-28 23:27:50|335.75|332.85|335.58|332.68|335.82|332.92|335.54|332.64|18
1646090880000|2022-02-28 23:28:00|335.54|332.64|335.87|332.97|335.87|332.97|335.54|332.64|24
1646090890000|2022-02-28 23:28:10|335.82|332.92|335.78|332.88|335.82|332.92|335.68|332.78|23
1646090900000|2022-02-28 23:28:20|335.77|332.87|335.79|332.89|335.84|332.94|335.75|332.85|25
1646090910000|2022-02-28 23:28:30|335.76|332.86|335.89|332.99|335.89|332.99|335.76|332.86|28
1646090920000|2022-02-28 23:28:40|335.9|333|335.86|332.96|335.92|333.02|335.83|332.93|15
1646090930000|2022-02-28 23:28:50|335.83|332.93|335.86|332.96|335.9|333|335.83|332.93|18
1646090940000|2022-02-28 23:29:00|335.87|332.97|335.87|332.97|335.91|333.01|335.86|332.96|15
1646090950000|2022-02-28 23:29:10|335.86|332.96|335.84|332.94|335.87|332.97|335.82|332.92|12
1646090960000|2022-02-28 23:29:20|335.85|332.95|335.84|332.94|335.85|332.95|335.79|332.89|12
1646090970000|2022-02-28 23:29:30|335.82|332.92|335.7|332.8|335.83|332.93|335.69|332.79|12
1646090980000|2022-02-28 23:29:40|335.69|332.79|335.88|332.98|335.88|332.98|335.64|332.74|20
1646090990000|2022-02-28 23:29:50|335.87|332.97|335.79|332.89|335.89|332.99|335.72|332.82|21
1646091000000|2022-02-28 23:30:00|335.8|332.9|335.74|332.84|335.82|332.92|335.74|332.84|24
1646091010000|2022-02-28 23:30:10|335.77|332.87|335.74|332.84|335.8|332.9|335.72|332.82|15
1646091020000|2022-02-28 23:30:20|335.73|332.83|335.72|332.82|335.76|332.86|335.7|332.8|9
1646091030000|2022-02-28 23:30:30|335.73|332.83|335.73|332.83|335.74|332.84|335.72|332.82|6
1646091040000|2022-02-28 23:30:40|335.74|332.84|335.68|332.78|335.77|332.87|335.62|332.72|26
1646091050000|2022-02-28 23:30:50|335.67|332.77|335.68|332.78|335.75|332.85|335.64|332.74|21
1646091060000|2022-02-28 23:31:00|335.66|332.76|335.65|332.75|335.68|332.78|335.62|332.72|13
1646091070000|2022-02-28 23:31:10|335.66|332.76|335.63|332.73|335.7|332.8|335.62|332.72|20
1646091080000|2022-02-28 23:31:20|335.64|332.74|335.63|332.73|335.64|332.74|335.63|332.73|6
1646091090000|2022-02-28 23:31:30|335.65|332.75|335.6|332.7|335.67|332.77|335.6|332.7|6
1646091100000|2022-02-28 23:31:40|335.61|332.71|335.43|332.53|335.61|332.71|335.41|332.51|24
1646091110000|2022-02-28 23:31:50|335.44|332.54|335.39|332.49|335.44|332.54|335.36|332.46|27
1646091120000|2022-02-28 23:32:00|335.38|332.48|335.47|332.57|335.62|332.72|335.27|332.37|25
1646091130000|2022-02-28 23:32:10|335.48|332.58|335.45|332.55|335.48|332.58|335.41|332.51|23
1646091140000|2022-02-28 23:32:20|335.46|332.56|335.37|332.47|335.46|332.56|335.31|332.41|19
1646091150000|2022-02-28 23:32:30|335.39|332.49|335.37|332.47|335.39|332.49|335.3|332.4|18
1646091160000|2022-02-28 23:32:40|335.35|332.45|335.36|332.46|335.43|332.53|335.32|332.42|27
1646091170000|2022-02-28 23:32:50|335.33|332.43|335.22|332.32|335.33|332.43|335.22|332.32|21
1646091180000|2022-02-28 23:33:00|335.24|332.34|335.32|332.42|335.33|332.43|335.23|332.33|14
1646091190000|2022-02-28 23:33:10|335.33|332.43|335.29|332.39|335.36|332.46|335.29|332.39|9
1646091200000|2022-02-28 23:33:20|335.3|332.4|335.28|332.38|335.3|332.4|335.21|332.31|22
1646091210000|2022-02-28 23:33:30|335.29|332.39|335.31|332.41|335.37|332.47|335.27|332.37|18
1646091220000|2022-02-28 23:33:40|335.3|332.4|335.25|332.35|335.43|332.53|335.25|332.35|25
1646091230000|2022-02-28 23:33:50|335.24|332.34|335.25|332.35|335.25|332.35|335.24|332.34|6
1646091240000|2022-02-28 23:34:00|335.24|332.34|335.38|332.48|335.39|332.49|335.24|332.34|13
1646091250000|2022-02-28 23:34:10|335.37|332.47|335.41|332.51|335.41|332.51|335.35|332.45|9
1646091260000|2022-02-28 23:34:20|335.37|332.47|335.42|332.52|335.42|332.52|335.36|332.46|7
1646091270000|2022-02-28 23:34:30|335.41|332.51|335.22|332.32|335.41|332.51|335.22|332.32|13
1646091280000|2022-02-28 23:34:40|335.23|332.33|335.29|332.39|335.29|332.39|335.22|332.32|7
1646091290000|2022-02-28 23:34:50|335.3|332.4|335.29|332.39|335.3|332.4|335.29|332.39|2
1646091300000|2022-02-28 23:35:00|335.31|332.41|335.33|332.43|335.34|332.44|335.3|332.4|9
1646091310000|2022-02-28 23:35:10|335.34|332.44|335.3|332.4|335.36|332.46|335.3|332.4|4
1646091320000|2022-02-28 23:35:20|335.25|332.35|335.55|332.65|335.55|332.65|335.25|332.35|23
1646091330000|2022-02-28 23:35:30|335.57|332.67|335.75|332.85|335.75|332.85|335.55|332.65|9
1646091340000|2022-02-28 23:35:40|335.77|332.87|335.74|332.84|335.83|332.93|335.73|332.83|19
1646091350000|2022-02-28 23:35:50|335.68|332.78|335.69|332.79|335.7|332.8|335.59|332.69|18
1646091360000|2022-02-28 23:36:00|335.68|332.78|335.69|332.79|335.69|332.79|335.68|332.78|2
1646091370000|2022-02-28 23:36:10|335.68|332.78|335.64|332.74|335.69|332.79|335.58|332.68|16
1646091380000|2022-02-28 23:36:20|335.65|332.75|335.88|332.98|335.9|333|335.65|332.75|14
1646091390000|2022-02-28 23:36:30|335.89|332.99|335.96|333.06|336|333.1|335.88|332.98|22
1646091400000|2022-02-28 23:36:40|336.03|333.13|336.02|333.12|336.15|333.25|336|333.1|18
1646091410000|2022-02-28 23:36:50|336.04|333.14|336.04|333.14|336.05|333.15|336.03|333.13|14
1646091420000|2022-02-28 23:37:00|336.05|333.15|336.14|333.24|336.17|333.27|335.97|333.07|18
1646091430000|2022-02-28 23:37:10|336.15|333.25|336.22|333.32|336.23|333.33|336.13|333.23|14
1646091440000|2022-02-28 23:37:20|336.23|333.33|336.3|333.4|336.3|333.4|336.2|333.3|13
1646091450000|2022-02-28 23:37:30|336.31|333.41|336.49|333.59|336.56|333.66|336.31|333.41|30
1646091460000|2022-02-28 23:37:40|336.52|333.62|336.42|333.52|336.6|333.7|336.36|333.46|30
1646091470000|2022-02-28 23:37:50|336.52|333.62|336.48|333.58|336.53|333.63|336.42|333.52|27
1646091480000|2022-02-28 23:38:00|336.46|333.56|336.45|333.55|336.52|333.62|336.41|333.51|18
1646091490000|2022-02-28 23:38:10|336.44|333.54|337.62|334.72|337.68|334.78|336.44|333.54|30
1646091500000|2022-02-28 23:38:20|337.63|334.73|337.71|334.81|337.74|334.84|337.63|334.73|23
1646091510000|2022-02-28 23:38:30|337.69|334.79|337.8|334.9|337.81|334.91|337.69|334.79|20
1646091520000|2022-02-28 23:38:40|337.86|334.96|338.04|335.14|338.06|335.16|337.78|334.88|24
1646091530000|2022-02-28 23:38:50|338.05|335.15|338.19|335.29|338.2|335.3|338.05|335.15|22
1646091540000|2022-02-28 23:39:00|338.2|335.3|338.27|335.37|338.31|335.41|338.16|335.26|20
1646091550000|2022-02-28 23:39:10|338.26|335.36|338.31|335.41|338.38|335.48|338.22|335.32|26
1646091560000|2022-02-28 23:39:20|338.35|335.45|338.3|335.4|338.44|335.54|338.3|335.4|18
1646091570000|2022-02-28 23:39:30|338.31|335.41|338.33|335.43|338.34|335.44|338.31|335.41|11
1646091580000|2022-02-28 23:39:40|338.34|335.44|338.45|335.55|338.45|335.55|338.33|335.43|11
1646091590000|2022-02-28 23:39:50|338.52|335.62|338.65|335.75|338.73|335.83|338.52|335.62|26
1646091600000|2022-02-28 23:40:00|338.64|335.74|338.52|335.62|338.67|335.77|338.49|335.59|33
1646091610000|2022-02-28 23:40:10|338.53|335.63|338.3|335.4|338.54|335.64|338.29|335.39|25
1646091620000|2022-02-28 23:40:20|338.29|335.39|338.28|335.38|338.38|335.48|338.17|335.27|23
1646091630000|2022-02-28 23:40:30|338.26|335.36|338.4|335.5|338.4|335.5|338.19|335.29|24
1646091640000|2022-02-28 23:40:40|338.42|335.52|338.38|335.48|338.46|335.56|338.38|335.48|17
1646091650000|2022-02-28 23:40:50|338.39|335.49|338.32|335.42|338.47|335.57|338.3|335.4|21
1646091660000|2022-02-28 23:41:00|338.38|335.48|338.32|335.42|338.44|335.54|338.32|335.42|14
1646091670000|2022-02-28 23:41:10|338.38|335.48|338.42|335.52|338.42|335.52|338.31|335.41|17
1646091680000|2022-02-28 23:41:20|338.3|335.4|338.37|335.47|338.42|335.52|338.29|335.39|18
1646091690000|2022-02-28 23:41:30|338.41|335.51|338.29|335.39|338.41|335.51|338.29|335.39|10
1646091700000|2022-02-28 23:41:40|338.3|335.4|338.37|335.47|338.37|335.47|338.3|335.4|8
1646091710000|2022-02-28 23:41:50|338.42|335.52|338.34|335.44|338.42|335.52|338.31|335.41|6
1646091720000|2022-02-28 23:42:00|338.42|335.52|338.39|335.49|338.42|335.52|338.3|335.4|21
1646091730000|2022-02-28 23:42:10|338.37|335.47|338.38|335.48|338.41|335.51|338.33|335.43|19
1646091740000|2022-02-28 23:42:20|338.37|335.47|338.36|335.46|338.38|335.48|338.36|335.46|8
1646091750000|2022-02-28 23:42:30|338.35|335.45|338.41|335.51|338.41|335.51|338.35|335.45|15
1646091760000|2022-02-28 23:42:40|338.42|335.52|338.45|335.55|338.45|335.55|338.39|335.49|7
1646091780000|2022-02-28 23:43:00|338.44|335.54|338.67|335.77|338.67|335.77|338.42|335.52|7
1646091790000|2022-02-28 23:43:10|338.66|335.76|338.53|335.63|338.66|335.76|338.51|335.61|15
1646091800000|2022-02-28 23:43:20|338.54|335.64|338.65|335.75|338.7|335.8|338.52|335.62|20
1646091810000|2022-02-28 23:43:30|338.64|335.74|338.65|335.75|338.68|335.78|338.58|335.68|21
1646091820000|2022-02-28 23:43:40|338.57|335.67|338.59|335.69|338.61|335.71|338.52|335.62|20
1646091830000|2022-02-28 23:43:50|338.61|335.71|338.6|335.7|338.65|335.75|338.53|335.63|11
1646091840000|2022-02-28 23:44:00|338.59|335.69|338.61|335.71|338.61|335.71|338.53|335.63|13
1646091850000|2022-02-28 23:44:10|338.59|335.69|338.62|335.72|338.63|335.73|338.58|335.68|10
1646091860000|2022-02-28 23:44:20|338.6|335.7|338.65|335.75|338.65|335.75|338.58|335.68|13
1646091870000|2022-02-28 23:44:30|338.59|335.69|338.61|335.71|338.64|335.74|338.59|335.69|12
1646091880000|2022-02-28 23:44:40|338.58|335.68|338.58|335.68|338.62|335.72|338.58|335.68|14
1646091890000|2022-02-28 23:44:50|338.59|335.69|338.56|335.66|338.64|335.74|338.56|335.66|10
1646091900000|2022-02-28 23:45:00|338.54|335.64|338.59|335.69|338.59|335.69|338.41|335.51|22
1646091910000|2022-02-28 23:45:10|338.7|335.8|338.78|335.88|338.79|335.89|338.63|335.73|22
1646091920000|2022-02-28 23:45:20|338.79|335.89|338.82|335.92|338.85|335.95|338.79|335.89|15
1646091930000|2022-02-28 23:45:30|338.81|335.91|338.93|336.03|338.95|336.05|338.8|335.9|22
1646091940000|2022-02-28 23:45:40|338.94|336.04|338.97|336.07|339.09|336.19|338.92|336.02|24
1646091950000|2022-02-28 23:45:50|338.98|336.08|338.96|336.06|339.03|336.13|338.95|336.05|22
1646091960000|2022-02-28 23:46:00|338.95|336.05|338.87|335.97|339|336.1|338.85|335.95|24
1646091970000|2022-02-28 23:46:10|338.88|335.98|338.92|336.02|339.05|336.15|338.87|335.97|25
1646091980000|2022-02-28 23:46:20|338.91|336.01|338.78|335.88|338.96|336.06|338.78|335.88|21
1646091990000|2022-02-28 23:46:30|338.75|335.85|338.76|335.86|338.86|335.96|338.71|335.81|23
1646092000000|2022-02-28 23:46:40|338.74|335.84|338.81|335.91|338.86|335.96|338.73|335.83|8
1646092010000|2022-02-28 23:46:50|338.85|335.95|338.72|335.82|338.86|335.96|338.68|335.78|18
1646092020000|2022-02-28 23:47:00|338.75|335.85|338.91|336.01|338.91|336.01|338.7|335.8|21
1646092030000|2022-02-28 23:47:10|338.89|335.99|338.85|335.95|338.89|335.99|338.84|335.94|16
1646092040000|2022-02-28 23:47:20|338.84|335.94|338.73|335.83|338.85|335.95|338.73|335.83|17
1646092050000|2022-02-28 23:47:30|338.71|335.81|338.64|335.74|338.75|335.85|338.53|335.63|22
1646092060000|2022-02-28 23:47:40|338.66|335.76|338.62|335.72|338.66|335.76|338.55|335.65|31
1646092070000|2022-02-28 23:47:50|338.63|335.73|338.7|335.8|338.71|335.81|338.61|335.71|30
1646092080000|2022-02-28 23:48:00|338.68|335.78|338.63|335.73|338.71|335.81|338.63|335.73|23
1646092090000|2022-02-28 23:48:10|338.65|335.75|338.53|335.63|338.65|335.75|338.53|335.63|17
1646092100000|2022-02-28 23:48:20|338.52|335.62|338.58|335.68|338.58|335.68|338.52|335.62|10
1646092110000|2022-02-28 23:48:30|338.57|335.67|338.74|335.84|338.74|335.84|338.57|335.67|13
1646092120000|2022-02-28 23:48:40|338.72|335.82|338.75|335.85|338.75|335.85|338.66|335.76|20
1646092130000|2022-02-28 23:48:50|338.74|335.84|338.72|335.82|338.74|335.84|338.7|335.8|12
1646092140000|2022-02-28 23:49:00|338.71|335.81|338.72|335.82|338.72|335.82|338.68|335.78|14
1646092150000|2022-02-28 23:49:10|338.69|335.79|338.72|335.82|338.72|335.82|338.69|335.79|4
1646092160000|2022-02-28 23:49:20|338.69|335.79|338.77|335.87|338.77|335.87|338.69|335.79|6
1646092170000|2022-02-28 23:49:30|338.75|335.85|339.12|336.22|339.13|336.23|338.75|335.85|19
1646092180000|2022-02-28 23:49:40|339.13|336.23|339.13|336.23|339.13|336.23|339.13|336.23|1
1646092190000|2022-02-28 23:49:50|339.08|336.18|339.34|336.44|339.39|336.49|339.07|336.17|17
1646092200000|2022-02-28 23:50:00|339.33|336.43|339.26|336.36|339.37|336.47|339.26|336.36|20
1646092210000|2022-02-28 23:50:10|339.24|336.34|339.13|336.23|339.24|336.34|339.13|336.23|22
1646092220000|2022-02-28 23:50:20|339.11|336.21|339.12|336.22|339.16|336.26|339.03|336.13|20
1646092230000|2022-02-28 23:50:30|339.06|336.16|339.02|336.12|339.06|336.16|338.94|336.04|14
1646092240000|2022-02-28 23:50:40|339.03|336.13|339.24|336.34|339.25|336.35|339.03|336.13|22
1646092250000|2022-02-28 23:50:50|339.23|336.33|339.23|336.33|339.26|336.36|339.22|336.32|17
1646092260000|2022-02-28 23:51:00|339.24|336.34|339.25|336.35|339.26|336.36|339.23|336.33|9
1646092270000|2022-02-28 23:51:10|339.26|336.36|339.12|336.22|339.28|336.38|339.12|336.22|18
1646092280000|2022-02-28 23:51:20|339.1|336.2|339.08|336.18|339.13|336.23|339.08|336.18|13
1646092290000|2022-02-28 23:51:30|339.09|336.19|339.19|336.29|339.22|336.32|339.08|336.18|21
1646092300000|2022-02-28 23:51:40|339.16|336.26|339.36|336.46|339.36|336.46|339.14|336.24|24
1646092310000|2022-02-28 23:51:50|339.35|336.45|339.19|336.29|339.35|336.45|339.18|336.28|24
1646092320000|2022-02-28 23:52:00|339.2|336.3|339.11|336.21|339.21|336.31|339.07|336.17|27
1646092330000|2022-02-28 23:52:10|339.09|336.19|339.05|336.15|339.13|336.23|339.02|336.12|24
1646092340000|2022-02-28 23:52:20|339.03|336.13|339.11|336.21|339.13|336.23|338.98|336.08|22
1646092350000|2022-02-28 23:52:30|339.12|336.22|339.02|336.12|339.12|336.22|339.02|336.12|11
1646092360000|2022-02-28 23:52:40|339.04|336.14|339.02|336.12|339.06|336.16|339.02|336.12|9
1646092370000|2022-02-28 23:52:50|339.03|336.13|339.02|336.12|339.12|336.22|339|336.1|15
1646092380000|2022-02-28 23:53:00|339.03|336.13|339.03|336.13|339.07|336.17|338.98|336.08|16
1646092390000|2022-02-28 23:53:10|339.02|336.12|339.03|336.13|339.08|336.18|338.97|336.07|19
1646092400000|2022-02-28 23:53:20|338.99|336.09|339.07|336.17|339.09|336.19|338.99|336.09|12
1646092410000|2022-02-28 23:53:30|339.06|336.16|339.01|336.11|339.07|336.17|338.97|336.07|24
1646092420000|2022-02-28 23:53:40|339|336.1|339.06|336.16|339.12|336.22|338.95|336.05|27
1646092430000|2022-02-28 23:53:50|339.07|336.17|339.02|336.12|339.07|336.17|339.01|336.11|16
1646092440000|2022-02-28 23:54:00|338.99|336.09|338.97|336.07|339.01|336.11|338.93|336.03|18
1646092450000|2022-02-28 23:54:10|338.98|336.08|338.96|336.06|338.98|336.08|338.96|336.06|3
1646092460000|2022-02-28 23:54:20|338.93|336.03|339.04|336.14|339.07|336.17|338.89|335.99|16
1646092470000|2022-02-28 23:54:30|339.02|336.12|338.94|336.04|339.09|336.19|338.93|336.03|20
1646092480000|2022-02-28 23:54:40|338.96|336.06|339|336.1|339|336.1|338.94|336.04|13
1646092490000|2022-02-28 23:54:50|338.99|336.09|339.12|336.22|339.16|336.26|338.99|336.09|15
1646092500000|2022-02-28 23:55:00|339.11|336.21|339.14|336.24|339.15|336.25|339.11|336.21|11
1646092510000|2022-02-28 23:55:10|339.15|336.25|338.98|336.08|339.15|336.25|338.98|336.08|7
1646092520000|2022-02-28 23:55:20|338.97|336.07|339.06|336.16|339.09|336.19|338.97|336.07|14
1646092530000|2022-02-28 23:55:30|339.07|336.17|339.17|336.27|339.19|336.29|339.04|336.14|18
1646092540000|2022-02-28 23:55:40|339.15|336.25|339.13|336.23|339.2|336.3|339.13|336.23|15
1646092550000|2022-02-28 23:55:50|339.11|336.21|339.09|336.19|339.15|336.25|339.07|336.17|15
1646092560000|2022-02-28 23:56:00|339.1|336.2|338.99|336.09|339.13|336.23|338.95|336.05|20
1646092570000|2022-02-28 23:56:10|338.97|336.07|338.95|336.05|339.02|336.12|338.93|336.03|30
1646092580000|2022-02-28 23:56:20|338.94|336.04|338.91|336.01|338.96|336.06|338.89|335.99|26
1646092590000|2022-02-28 23:56:30|338.92|336.02|339.03|336.13|339.03|336.13|338.9|336|23
1646092600000|2022-02-28 23:56:40|339.02|336.12|338.95|336.05|339.02|336.12|338.9|336|27
1646092610000|2022-02-28 23:56:50|338.94|336.04|339.1|336.2|339.13|336.23|338.94|336.04|20
1646092620000|2022-02-28 23:57:00|339.13|336.23|339.16|336.26|339.19|336.29|339.08|336.18|22
1646092630000|2022-02-28 23:57:10|339.15|336.25|339.31|336.41|339.32|336.42|339.13|336.23|26
1646092640000|2022-02-28 23:57:20|339.3|336.4|339.57|336.67|339.57|336.67|339.25|336.35|28
1646092650000|2022-02-28 23:57:30|339.58|336.68|339.67|336.77|339.76|336.86|339.57|336.67|28
1646092660000|2022-02-28 23:57:40|339.64|336.74|339.78|336.88|339.78|336.88|339.59|336.69|26
1646092670000|2022-02-28 23:57:50|339.79|336.89|340.02|337.12|340.02|337.12|339.73|336.83|25
1646092680000|2022-02-28 23:58:00|340.01|337.11|340.06|337.16|340.06|337.16|339.97|337.07|14
1646092690000|2022-02-28 23:58:10|340.07|337.17|340.32|337.42|340.35|337.45|340.07|337.17|26
1646092700000|2022-02-28 23:58:20|340.3|337.4|340.15|337.25|340.31|337.41|340.14|337.24|33
1646092710000|2022-02-28 23:58:30|340.16|337.26|340.27|337.37|340.27|337.37|340.13|337.23|29
1646092720000|2022-02-28 23:58:40|340.31|337.41|340.25|337.35|340.37|337.47|340.19|337.29|27
1646092730000|2022-02-28 23:58:50|340.27|337.37|340.2|337.3|340.3|337.4|340.12|337.22|28
1646092740000|2022-02-28 23:59:00|340.21|337.31|340.27|337.37|340.3|337.4|340.16|337.26|33
1646092750000|2022-02-28 23:59:10|340.26|337.36|340.41|337.51|340.41|337.51|340.22|337.32|32
1646092760000|2022-02-28 23:59:20|340.38|337.48|340.49|337.59|340.49|337.59|340.35|337.45|28
1646092770000|2022-02-28 23:59:30|340.46|337.56|340.44|337.54|340.48|337.58|340.36|337.46|21
1646092780000|2022-02-28 23:59:40|340.43|337.53|340.55|337.65|340.55|337.65|340.36|337.46|28
1646092790000|2022-02-28 23:59:50|340.56|337.66|340.61|337.71|340.68|337.78|340.51|337.61|26
1646092800000|2022-03-01 00:00:00|340.6|337.7|340.64|337.74|340.64|337.74|340.59|337.69|25
1646092810000|2022-03-01 00:00:10|340.59|337.69|340.9|338|340.9|338|340.58|337.68|26
1646092820000|2022-03-01 00:00:20|340.89|337.99|341.16|338.26|341.16|338.26|340.87|337.97|26
1646092830000|2022-03-01 00:00:30|341.14|338.24|341.17|338.27|341.18|338.28|341.12|338.22|12
1646092840000|2022-03-01 00:00:40|341.18|338.28|341.16|338.26|341.18|338.28|340.96|338.06|22
1646092850000|2022-03-01 00:00:50|341.15|338.25|341.1|338.2|341.16|338.26|341.08|338.18|18
1646092860000|2022-03-01 00:01:00|341.11|338.21|341.09|338.19|341.15|338.25|341.04|338.14|23
1646092870000|2022-03-01 00:01:10|341.1|338.2|341.26|338.36|341.26|338.36|341.1|338.2|14
1646092880000|2022-03-01 00:01:20|341.3|338.4|341.54|338.64|341.56|338.66|341.3|338.4|26
1646092890000|2022-03-01 00:01:30|341.47|338.57|341.85|338.95|341.85|338.95|341.45|338.55|30
1646092900000|2022-03-01 00:01:40|341.86|338.96|342.09|339.19|342.09|339.19|341.85|338.95|35
1646092910000|2022-03-01 00:01:50|342.08|339.18|342.57|339.67|342.59|339.69|342.08|339.18|27
1646092920000|2022-03-01 00:02:00|342.58|339.68|343.19|340.29|343.26|340.36|342.58|339.68|32
1646092930000|2022-03-01 00:02:10|343.32|340.42|343.48|340.58|343.53|340.63|343.17|340.27|35
1646092940000|2022-03-01 00:02:20|343.55|340.65|344.43|341.53|344.43|341.53|343.55|340.65|32
1646092950000|2022-03-01 00:02:30|344.46|341.56|344.5|341.6|344.5|341.6|344.2|341.3|33
1646092960000|2022-03-01 00:02:40|344.52|341.62|344.63|341.73|344.68|341.78|344.43|341.53|33
1646092970000|2022-03-01 00:02:50|344.64|341.74|345.22|342.32|345.25|342.35|344.59|341.69|31
1646092980000|2022-03-01 00:03:00|345.18|342.28|344.59|341.69|345.18|342.28|344.5|341.6|32
1646092990000|2022-03-01 00:03:10|344.61|341.71|344.45|341.55|344.74|341.84|344.45|341.55|34
1646093000000|2022-03-01 00:03:20|344.38|341.48|344.1|341.2|344.41|341.51|343.96|341.06|34
1646093010000|2022-03-01 00:03:30|344.06|341.16|344.33|341.43|344.57|341.67|344.06|341.16|32
1646093020000|2022-03-01 00:03:40|344.29|341.39|343.96|341.06|344.37|341.47|343.91|341.01|31
1646093030000|2022-03-01 00:03:50|343.95|341.05|343.78|340.88|343.99|341.09|343.76|340.86|31
1646093040000|2022-03-01 00:04:00|343.76|340.86|343.69|340.79|343.93|341.03|343.58|340.68|31
1646093050000|2022-03-01 00:04:10|343.71|340.81|343.87|340.97|343.87|340.97|343.62|340.72|24
1646093060000|2022-03-01 00:04:20|343.94|341.04|344.32|341.42|344.34|341.44|343.92|341.02|34
1646093070000|2022-03-01 00:04:30|344.31|341.41|344.74|341.84|344.75|341.85|344.25|341.35|34
1646093080000|2022-03-01 00:04:40|344.75|341.85|344.56|341.66|344.85|341.95|344.56|341.66|31
1646093090000|2022-03-01 00:04:50|344.57|341.67|345.08|342.18|345.16|342.26|344.5|341.6|26
1646093100000|2022-03-01 00:05:00|345.05|342.15|344.79|341.89|345.05|342.15|344.7|341.8|32
1646093110000|2022-03-01 00:05:10|344.76|341.86|344.81|341.91|345.03|342.13|344.76|341.86|33
1646093120000|2022-03-01 00:05:20|344.8|341.9|344.52|341.62|344.8|341.9|344.42|341.52|28
1646093130000|2022-03-01 00:05:30|344.53|341.63|344.42|341.52|344.53|341.63|344.34|341.44|33
1646093140000|2022-03-01 00:05:40|344.41|341.51|344.21|341.31|344.48|341.58|344.21|341.31|30
1646093150000|2022-03-01 00:05:50|344.2|341.3|344.14|341.24|344.28|341.38|344.13|341.23|30
1646093160000|2022-03-01 00:06:00|344.11|341.21|343.63|340.73|344.11|341.21|343.63|340.73|32
1646093170000|2022-03-01 00:06:10|343.66|340.76|343.7|340.8|343.81|340.91|343.62|340.72|28
1646093180000|2022-03-01 00:06:20|343.71|340.81|343.54|340.64|343.71|340.81|343.54|340.64|21
1646093190000|2022-03-01 00:06:30|343.53|340.63|343.27|340.37|343.65|340.75|343.27|340.37|22
1646093200000|2022-03-01 00:06:40|343.26|340.36|342.88|339.98|343.26|340.36|342.8|339.9|28
1646093210000|2022-03-01 00:06:50|342.91|340.01|342.57|339.67|342.95|340.05|342.54|339.64|27
1646093220000|2022-03-01 00:07:00|342.56|339.66|342.45|339.55|342.56|339.66|342.36|339.46|21
1646093230000|2022-03-01 00:07:10|342.46|339.56|341.88|338.98|342.52|339.62|341.88|338.98|33
1646093240000|2022-03-01 00:07:20|341.87|338.97|341.52|338.62|341.9|339|341.5|338.6|30
1646093250000|2022-03-01 00:07:30|341.51|338.61|341.69|338.79|341.69|338.79|341.51|338.61|31
1646093260000|2022-03-01 00:07:40|341.68|338.78|341.76|338.86|341.94|339.04|341.68|338.78|34
1646093270000|2022-03-01 00:07:50|341.83|338.93|341.88|338.98|341.95|339.05|341.83|338.93|22
1646093280000|2022-03-01 00:08:00|341.9|339|341.97|339.07|342|339.1|341.83|338.93|31
1646093290000|2022-03-01 00:08:10|341.99|339.09|342.46|339.56|342.46|339.56|341.99|339.09|34
1646093300000|2022-03-01 00:08:20|342.4|339.5|342.77|339.87|342.77|339.87|342.39|339.49|28
1646093310000|2022-03-01 00:08:30|342.78|339.88|343.29|340.39|343.29|340.39|342.78|339.88|24
1646093320000|2022-03-01 00:08:40|343.27|340.37|343.19|340.29|343.38|340.48|343.17|340.27|26
1646093330000|2022-03-01 00:08:50|343.17|340.27|343.33|340.43|343.34|340.44|343.13|340.23|25
1646093340000|2022-03-01 00:09:00|343.32|340.42|343.36|340.46|343.4|340.5|343.3|340.4|15
1646093350000|2022-03-01 00:09:10|343.38|340.48|343.73|340.83|343.73|340.83|343.34|340.44|31
1646093360000|2022-03-01 00:09:20|343.74|340.84|343.66|340.76|343.82|340.92|343.62|340.72|30
1646093370000|2022-03-01 00:09:30|343.67|340.77|343.67|340.77|343.68|340.78|343.57|340.67|24
1646093380000|2022-03-01 00:09:40|343.7|340.8|343.69|340.79|343.75|340.85|343.61|340.71|26
1646093390000|2022-03-01 00:09:50|343.68|340.78|343.71|340.81|343.71|340.81|343.6|340.7|26
1646093400000|2022-03-01 00:10:00|343.72|340.82|343.87|340.97|343.87|340.97|343.62|340.72|25
1646093410000|2022-03-01 00:10:10|343.86|340.96|344.1|341.2|344.18|341.28|343.86|340.96|31
1646093420000|2022-03-01 00:10:20|344.12|341.22|344.12|341.22|344.22|341.32|344.1|341.2|33
1646093430000|2022-03-01 00:10:30|344.1|341.2|344.07|341.17|344.1|341.2|343.92|341.02|31
1646093440000|2022-03-01 00:10:40|344.1|341.2|343.86|340.96|344.1|341.2|343.86|340.96|27
1646093450000|2022-03-01 00:10:50|343.85|340.95|343.86|340.96|343.87|340.97|343.78|340.88|21
1646093460000|2022-03-01 00:11:00|343.87|340.97|343.48|340.58|343.89|340.99|343.47|340.57|28
1646093470000|2022-03-01 00:11:10|343.47|340.57|343.72|340.82|343.72|340.82|343.41|340.51|30
1646093480000|2022-03-01 00:11:20|343.83|340.93|344.12|341.22|344.14|341.24|343.77|340.87|33
1646093490000|2022-03-01 00:11:30|344.09|341.19|344.28|341.38|344.55|341.65|344.09|341.19|34
1646093500000|2022-03-01 00:11:40|344.27|341.37|344.23|341.33|344.35|341.45|344.19|341.29|32
1646093510000|2022-03-01 00:11:50|344.22|341.32|344.33|341.43|344.37|341.47|344.22|341.32|34
1646093520000|2022-03-01 00:12:00|344.32|341.42|344.29|341.39|344.37|341.47|344.22|341.32|27
1646093530000|2022-03-01 00:12:10|344.3|341.4|344.19|341.29|344.34|341.44|344.19|341.29|26
1646093540000|2022-03-01 00:12:20|344.2|341.3|343.83|340.93|344.2|341.3|343.77|340.87|32
1646093550000|2022-03-01 00:12:30|343.84|340.94|343.41|340.51|343.84|340.94|343.37|340.47|31
1646093560000|2022-03-01 00:12:40|343.42|340.52|343.34|340.44|343.46|340.56|343.3|340.4|34
1646093570000|2022-03-01 00:12:50|343.33|340.43|343.4|340.5|343.41|340.51|343.3|340.4|26
1646093580000|2022-03-01 00:13:00|343.41|340.51|343.38|340.48|343.43|340.53|343.3|340.4|33
1646093590000|2022-03-01 00:13:10|343.41|340.51|343.23|340.33|343.42|340.52|343.23|340.33|24
1646093600000|2022-03-01 00:13:20|343.24|340.34|343.17|340.27|343.28|340.38|343.16|340.26|22
1646093610000|2022-03-01 00:13:30|343.19|340.29|343.07|340.17|343.25|340.35|343.06|340.16|30
1646093620000|2022-03-01 00:13:40|343.06|340.16|343.1|340.2|343.12|340.22|343.06|340.16|18
1646093630000|2022-03-01 00:13:50|343.11|340.21|343.09|340.19|343.14|340.24|343.01|340.11|25
1646093640000|2022-03-01 00:14:00|343.06|340.16|342.9|340|343.17|340.27|342.89|339.99|31
1646093650000|2022-03-01 00:14:10|342.85|339.95|342.91|340.01|342.98|340.08|342.78|339.88|27
1646093660000|2022-03-01 00:14:20|342.92|340.02|342.87|339.97|342.92|340.02|342.84|339.94|19
1646093670000|2022-03-01 00:14:30|342.88|339.98|342.87|339.97|342.9|340|342.84|339.94|17
1646093680000|2022-03-01 00:14:40|342.88|339.98|342.8|339.9|342.93|340.03|342.8|339.9|26
1646093690000|2022-03-01 00:14:50|342.83|339.93|342.79|339.89|342.88|339.98|342.76|339.86|24
1646093700000|2022-03-01 00:15:00|342.77|339.87|342.67|339.77|342.77|339.87|342.57|339.67|30
1646093710000|2022-03-01 00:15:10|342.63|339.73|342.78|339.88|342.8|339.9|342.61|339.71|28
1646093720000|2022-03-01 00:15:20|342.81|339.91|342.79|339.89|342.93|340.03|342.78|339.88|23
1646093730000|2022-03-01 00:15:30|342.81|339.91|342.72|339.82|342.81|339.91|342.66|339.76|25
1646093740000|2022-03-01 00:15:40|342.69|339.79|342.24|339.34|342.69|339.79|342.24|339.34|27
1646093750000|2022-03-01 00:15:50|342.26|339.36|341.6|338.7|342.27|339.37|341.58|338.68|27
1646093760000|2022-03-01 00:16:00|341.61|338.71|341.64|338.74|341.65|338.75|341.54|338.64|30
1646093770000|2022-03-01 00:16:10|341.66|338.76|341.74|338.84|341.83|338.93|341.62|338.72|33
1646093780000|2022-03-01 00:16:20|341.76|338.86|342.08|339.18|342.08|339.18|341.76|338.86|26
1646093790000|2022-03-01 00:16:30|342.14|339.24|342.17|339.27|342.28|339.38|342.08|339.18|33
1646093800000|2022-03-01 00:16:40|342.18|339.28|341.84|338.94|342.19|339.29|341.84|338.94|28
1646093810000|2022-03-01 00:16:50|341.85|338.95|341.83|338.93|341.85|338.95|341.71|338.81|30
1646093820000|2022-03-01 00:17:00|341.82|338.92|341.71|338.81|341.87|338.97|341.71|338.81|26
1646093830000|2022-03-01 00:17:10|341.75|338.85|341.37|338.47|341.75|338.85|341.37|338.47|33
1646093840000|2022-03-01 00:17:20|341.38|338.48|341.12|338.22|341.39|338.49|341.09|338.19|28
1646093850000|2022-03-01 00:17:30|341.03|338.13|341.01|338.11|341.08|338.18|340.9|338|34
1646093860000|2022-03-01 00:17:40|341|338.1|340.85|337.95|341.01|338.11|340.83|337.93|25
1646093870000|2022-03-01 00:17:50|340.83|337.93|341.1|338.2|341.1|338.2|340.83|337.93|15
1646093880000|2022-03-01 00:18:00|341.09|338.19|341.02|338.12|341.09|338.19|340.98|338.08|30
1646093890000|2022-03-01 00:18:10|341.01|338.11|340.92|338.02|341.07|338.17|340.92|338.02|15
1646093900000|2022-03-01 00:18:20|340.93|338.03|340.77|337.87|340.93|338.03|340.71|337.81|24
1646093910000|2022-03-01 00:18:30|340.76|337.86|340.5|337.6|340.76|337.86|340.49|337.59|28
1646093920000|2022-03-01 00:18:40|340.49|337.59|340.23|337.33|340.55|337.65|340.23|337.33|26
1646093930000|2022-03-01 00:18:50|340.26|337.36|339.91|337.01|340.26|337.36|339.89|336.99|32
1646093940000|2022-03-01 00:19:00|339.94|337.04|340|337.1|340.03|337.13|339.89|336.99|33
1646093950000|2022-03-01 00:19:10|340.01|337.11|340.46|337.56|340.5|337.6|340|337.1|36
1646093960000|2022-03-01 00:19:20|340.47|337.57|340.09|337.19|340.47|337.57|340.09|337.19|28
1646093970000|2022-03-01 00:19:30|340.11|337.21|340.12|337.22|340.33|337.43|340.06|337.16|31
1646093980000|2022-03-01 00:19:40|340.11|337.21|340.26|337.36|340.29|337.39|340.07|337.17|30
1646093990000|2022-03-01 00:19:50|340.28|337.38|340.1|337.2|340.28|337.38|340.08|337.18|26
1646094000000|2022-03-01 00:20:00|340.11|337.21|340.2|337.3|340.26|337.36|340.04|337.14|29
1646094010000|2022-03-01 00:20:10|340.27|337.37|340.43|337.53|340.62|337.72|340.2|337.3|33
1646094020000|2022-03-01 00:20:20|340.52|337.62|340.55|337.65|340.64|337.74|340.48|337.58|25
1646094030000|2022-03-01 00:20:30|340.52|337.62|340.39|337.49|340.55|337.65|340.38|337.48|27
1646094040000|2022-03-01 00:20:40|340.38|337.48|340.35|337.45|340.4|337.5|340.26|337.36|21
1646094050000|2022-03-01 00:20:50|340.34|337.44|340.75|337.85|340.75|337.85|340.33|337.43|30
1646094060000|2022-03-01 00:21:00|340.72|337.82|340.43|337.53|340.75|337.85|340.41|337.51|31
1646094070000|2022-03-01 00:21:10|340.47|337.57|340.33|337.43|340.49|337.59|340.33|337.43|29
1646094080000|2022-03-01 00:21:20|340.34|337.44|340.33|337.43|340.36|337.46|340.16|337.26|26
1646094090000|2022-03-01 00:21:30|340.31|337.41|340.39|337.49|340.41|337.51|340.29|337.39|23
1646094100000|2022-03-01 00:21:40|340.38|337.48|340.44|337.54|340.44|337.54|340.31|337.41|19
1646094110000|2022-03-01 00:21:50|340.42|337.52|340.42|337.52|340.55|337.65|340.39|337.49|35
1646094120000|2022-03-01 00:22:00|340.46|337.56|340.3|337.4|340.47|337.57|340.3|337.4|24
1646094130000|2022-03-01 00:22:10|340.32|337.42|340.42|337.52|340.44|337.54|340.27|337.37|22
1646094140000|2022-03-01 00:22:20|340.41|337.51|340.45|337.55|340.53|337.63|340.41|337.51|20
1646094150000|2022-03-01 00:22:30|340.43|337.53|340.07|337.17|340.43|337.53|340.07|337.17|29
1646094160000|2022-03-01 00:22:40|340.06|337.16|340|337.1|340.08|337.18|339.92|337.02|32
1646094170000|2022-03-01 00:22:50|339.95|337.05|340.16|337.26|340.17|337.27|339.92|337.02|29
1646094180000|2022-03-01 00:23:00|340.1|337.2|340.2|337.3|340.22|337.32|340.09|337.19|23
1646094190000|2022-03-01 00:23:10|340.22|337.32|340.07|337.17|340.25|337.35|340.06|337.16|27
1646094200000|2022-03-01 00:23:20|340.06|337.16|339.89|336.99|340.08|337.18|339.87|336.97|20
1646094210000|2022-03-01 00:23:30|339.9|337|339.97|337.07|339.97|337.07|339.88|336.98|15
1646094220000|2022-03-01 00:23:40|339.96|337.06|339.99|337.09|340.05|337.15|339.96|337.06|21
1646094230000|2022-03-01 00:23:50|339.98|337.08|340.17|337.27|340.21|337.31|339.98|337.08|30
1646094240000|2022-03-01 00:24:00|340.18|337.28|340.13|337.23|340.2|337.3|340.07|337.17|27
1646094250000|2022-03-01 00:24:10|340.14|337.24|340.25|337.35|340.31|337.41|340.14|337.24|24
1646094260000|2022-03-01 00:24:20|340.24|337.34|340.36|337.46|340.38|337.48|340.19|337.29|25
1646094270000|2022-03-01 00:24:30|340.35|337.45|340.41|337.51|340.43|337.53|340.33|337.43|20
1646094280000|2022-03-01 00:24:40|340.43|337.53|340.36|337.46|340.44|337.54|340.35|337.45|13
1646094290000|2022-03-01 00:24:50|340.35|337.45|340.32|337.42|340.42|337.52|340.31|337.41|21
1646094300000|2022-03-01 00:25:00|340.3|337.4|340.14|337.24|340.3|337.4|340.12|337.22|30
1646094310000|2022-03-01 00:25:10|340.13|337.23|340.11|337.21|340.2|337.3|340.1|337.2|24
1646094320000|2022-03-01 00:25:20|340.15|337.25|339.98|337.08|340.16|337.26|339.97|337.07|23
1646094330000|2022-03-01 00:25:30|339.96|337.06|339.87|336.97|340.02|337.12|339.81|336.91|29
1646094340000|2022-03-01 00:25:40|339.86|336.96|339.8|336.9|339.89|336.99|339.65|336.75|33
1646094350000|2022-03-01 00:25:50|339.79|336.89|339.96|337.06|339.97|337.07|339.71|336.81|26
1646094360000|2022-03-01 00:26:00|339.94|337.04|340.2|337.3|340.29|337.39|339.93|337.03|32
1646094370000|2022-03-01 00:26:10|340.21|337.31|340.22|337.32|340.35|337.45|340.2|337.3|24
1646094380000|2022-03-01 00:26:20|340.2|337.3|340.21|337.31|340.27|337.37|340.16|337.26|27
1646094390000|2022-03-01 00:26:30|340.2|337.3|340.41|337.51|340.43|337.53|340.14|337.24|32
1646094400000|2022-03-01 00:26:40|340.4|337.5|340.4|337.5|340.47|337.57|340.4|337.5|25
1646094410000|2022-03-01 00:26:50|340.43|337.53|340.65|337.75|340.65|337.75|340.42|337.52|24
1646094420000|2022-03-01 00:27:00|340.61|337.71|340.56|337.66|340.72|337.82|340.54|337.64|29
1646094430000|2022-03-01 00:27:10|340.63|337.73|340.64|337.74|340.7|337.8|340.59|337.69|28
1646094440000|2022-03-01 00:27:20|340.67|337.77|340.75|337.85|340.8|337.9|340.65|337.75|35
1646094450000|2022-03-01 00:27:30|340.74|337.84|340.48|337.58|340.84|337.94|340.48|337.58|29
1646094460000|2022-03-01 00:27:40|340.51|337.61|340.49|337.59|340.54|337.64|340.43|337.53|23
1646094470000|2022-03-01 00:27:50|340.48|337.58|340.38|337.48|340.58|337.68|340.38|337.48|28
1646094480000|2022-03-01 00:28:00|340.4|337.5|340.36|337.46|340.44|337.54|340.33|337.43|34
1646094490000|2022-03-01 00:28:10|340.47|337.57|340.79|337.89|340.79|337.89|340.44|337.54|34
1646094500000|2022-03-01 00:28:20|340.78|337.88|340.98|338.08|341.01|338.11|340.66|337.76|31
1646094510000|2022-03-01 00:28:30|340.99|338.09|340.77|337.87|340.99|338.09|340.75|337.85|24
1646094520000|2022-03-01 00:28:40|340.82|337.92|340.85|337.95|340.87|337.97|340.75|337.85|25
1646094530000|2022-03-01 00:28:50|340.83|337.93|341.02|338.12|341.12|338.22|340.82|337.92|26
1646094540000|2022-03-01 00:29:00|341.03|338.13|340.93|338.03|341.05|338.15|340.93|338.03|19
1646094550000|2022-03-01 00:29:10|340.95|338.05|341.18|338.28|341.18|338.28|340.94|338.04|20
1646094560000|2022-03-01 00:29:20|341.19|338.29|341|338.1|341.23|338.33|341|338.1|25
1646094570000|2022-03-01 00:29:30|340.99|338.09|341.1|338.2|341.11|338.21|340.99|338.09|17
1646094580000|2022-03-01 00:29:40|341.08|338.18|341.03|338.13|341.13|338.23|341.03|338.13|23
1646094590000|2022-03-01 00:29:50|341.04|338.14|340.84|337.94|341.06|338.16|340.77|337.87|28
1646094600000|2022-03-01 00:30:00|340.8|337.9|340.63|337.73|340.84|337.94|340.59|337.69|25
1646094610000|2022-03-01 00:30:10|340.66|337.76|340.69|337.79|340.75|337.85|340.59|337.69|32
1646094620000|2022-03-01 00:30:20|340.71|337.81|340.92|338.02|340.93|338.03|340.68|337.78|21
1646094630000|2022-03-01 00:30:30|340.89|337.99|341.11|338.21|341.26|338.36|340.89|337.99|35
1646094640000|2022-03-01 00:30:40|341.1|338.2|340.92|338.02|341.13|338.23|340.92|338.02|32
1646094650000|2022-03-01 00:30:50|340.95|338.05|340.77|337.87|340.95|338.05|340.76|337.86|31
1646094660000|2022-03-01 00:31:00|340.75|337.85|340.68|337.78|340.78|337.88|340.64|337.74|27
1646094670000|2022-03-01 00:31:10|340.67|337.77|340.67|337.77|340.73|337.83|340.62|337.72|30
1646094680000|2022-03-01 00:31:20|340.65|337.75|340.61|337.71|340.65|337.75|340.52|337.62|26
1646094690000|2022-03-01 00:31:30|340.65|337.75|340.66|337.76|340.68|337.78|340.6|337.7|21
1646094700000|2022-03-01 00:31:40|340.65|337.75|340.76|337.86|340.76|337.86|340.63|337.73|11
1646094710000|2022-03-01 00:31:50|340.77|337.87|340.7|337.8|340.84|337.94|340.68|337.78|26
1646094720000|2022-03-01 00:32:00|340.68|337.78|340.49|337.59|340.69|337.79|340.46|337.56|24
1646094730000|2022-03-01 00:32:10|340.54|337.64|340.59|337.69|340.59|337.69|340.48|337.58|25
1646094740000|2022-03-01 00:32:20|340.6|337.7|340.57|337.67|340.6|337.7|340.52|337.62|20
1646094750000|2022-03-01 00:32:30|340.59|337.69|340.68|337.78|340.7|337.8|340.53|337.63|23
1646094760000|2022-03-01 00:32:40|340.69|337.79|340.55|337.65|340.69|337.79|340.54|337.64|16
1646094770000|2022-03-01 00:32:50|340.56|337.66|340.51|337.61|340.56|337.66|340.49|337.59|23
1646094780000|2022-03-01 00:33:00|340.54|337.64|340.56|337.66|340.56|337.66|340.5|337.6|17
1646094790000|2022-03-01 00:33:10|340.57|337.67|341.1|338.2|341.1|338.2|340.57|337.67|33
1646094800000|2022-03-01 00:33:20|341.09|338.19|341.21|338.31|341.25|338.35|341.06|338.16|28
1646094810000|2022-03-01 00:33:30|341.22|338.32|341.18|338.28|341.25|338.35|341.17|338.27|17
1646094820000|2022-03-01 00:33:40|341.22|338.32|341.27|338.37|341.37|338.47|341.19|338.29|25
1646094830000|2022-03-01 00:33:50|341.25|338.35|341.45|338.55|341.45|338.55|341.23|338.33|32
1646094840000|2022-03-01 00:34:00|341.39|338.49|341.34|338.44|341.52|338.62|341.34|338.44|28
1646094850000|2022-03-01 00:34:10|341.36|338.46|341.24|338.34|341.41|338.51|341.22|338.32|26
1646094860000|2022-03-01 00:34:20|341.23|338.33|341.3|338.4|341.3|338.4|341.19|338.29|22
1646094870000|2022-03-01 00:34:30|341.29|338.39|341.37|338.47|341.39|338.49|341.2|338.3|28
1646094880000|2022-03-01 00:34:40|341.38|338.48|341.73|338.83|341.78|338.88|341.33|338.43|31
1646094890000|2022-03-01 00:34:50|341.76|338.86|341.84|338.94|341.91|339.01|341.69|338.79|29
1646094900000|2022-03-01 00:35:00|341.83|338.93|341.6|338.7|341.83|338.93|341.49|338.59|33
1646094910000|2022-03-01 00:35:10|341.53|338.63|341.47|338.57|341.6|338.7|341.45|338.55|27
1646094920000|2022-03-01 00:35:20|341.46|338.56|341.46|338.56|341.5|338.6|341.41|338.51|23
1646094930000|2022-03-01 00:35:30|341.47|338.57|341.28|338.38|341.47|338.57|341.27|338.37|30
1646094940000|2022-03-01 00:35:40|341.26|338.36|341.25|338.35|341.33|338.43|341.17|338.27|22
1646094950000|2022-03-01 00:35:50|341.26|338.36|341.31|338.41|341.38|338.48|341.26|338.36|24
1646094960000|2022-03-01 00:36:00|341.32|338.42|341.6|338.7|341.67|338.77|341.32|338.42|30
1646094970000|2022-03-01 00:36:10|341.55|338.65|341.55|338.65|341.71|338.81|341.54|338.64|30
1646094980000|2022-03-01 00:36:20|341.5|338.6|341.35|338.45|341.56|338.66|341.33|338.43|27
1646094990000|2022-03-01 00:36:30|341.34|338.44|341.27|338.37|341.35|338.45|341.18|338.28|28
1646095000000|2022-03-01 00:36:40|341.24|338.34|341.37|338.47|341.44|338.54|341.19|338.29|30
1646095010000|2022-03-01 00:36:50|341.35|338.45|341.15|338.25|341.35|338.45|341.13|338.23|27
1646095020000|2022-03-01 00:37:00|341.17|338.27|341.4|338.5|341.46|338.56|341.15|338.25|27
1646095030000|2022-03-01 00:37:10|341.41|338.51|341.37|338.47|341.45|338.55|341.33|338.43|20
1646095040000|2022-03-01 00:37:20|341.36|338.46|341.16|338.26|341.38|338.48|341.16|338.26|27
1646095050000|2022-03-01 00:37:30|341.15|338.25|341.29|338.39|341.29|338.39|341.12|338.22|26
1646095060000|2022-03-01 00:37:40|341.31|338.41|341.37|338.47|341.43|338.53|341.28|338.38|23
1646095070000|2022-03-01 00:37:50|341.38|338.48|341.58|338.68|341.58|338.68|341.32|338.42|28
1646095080000|2022-03-01 00:38:00|341.54|338.64|341.54|338.64|341.57|338.67|341.48|338.58|20
1646095090000|2022-03-01 00:38:10|341.55|338.65|341.43|338.53|341.55|338.65|341.4|338.5|24
1646095100000|2022-03-01 00:38:20|341.42|338.52|341.19|338.29|341.44|338.54|341.18|338.28|26
1646095110000|2022-03-01 00:38:30|341.2|338.3|341.01|338.11|341.24|338.34|341.01|338.11|16
1646095120000|2022-03-01 00:38:40|341.02|338.12|341.02|338.12|341.06|338.16|340.93|338.03|15
1646095130000|2022-03-01 00:38:50|341|338.1|341|338.1|341.08|338.18|341|338.1|15
1646095140000|2022-03-01 00:39:00|341.06|338.16|340.95|338.05|341.06|338.16|340.94|338.04|29
1646095150000|2022-03-01 00:39:10|341|338.1|341.03|338.13|341.03|338.13|340.95|338.05|15
1646095160000|2022-03-01 00:39:20|341|338.1|341.01|338.11|341.06|338.16|341|338.1|10
1646095170000|2022-03-01 00:39:30|341.02|338.12|341.23|338.33|341.26|338.36|341.01|338.11|19
1646095180000|2022-03-01 00:39:40|341.22|338.32|341.29|338.39|341.34|338.44|341.14|338.24|24
1646095190000|2022-03-01 00:39:50|341.28|338.38|341.16|338.26|341.29|338.39|341.14|338.24|26
1646095200000|2022-03-01 00:40:00|341.17|338.27|341.25|338.35|341.3|338.4|341.16|338.26|18
1646095210000|2022-03-01 00:40:10|341.24|338.34|341.33|338.43|341.34|338.44|341.24|338.34|21
1646095220000|2022-03-01 00:40:20|341.32|338.42|341.23|338.33|341.33|338.43|341.2|338.3|20
1646095230000|2022-03-01 00:40:30|341.22|338.32|341.28|338.38|341.3|338.4|341.22|338.32|13
1646095240000|2022-03-01 00:40:40|341.29|338.39|341.18|338.28|341.29|338.39|341.17|338.27|21
1646095250000|2022-03-01 00:40:50|341.24|338.34|341.07|338.17|341.24|338.34|341|338.1|25
1646095260000|2022-03-01 00:41:00|341.04|338.14|341.06|338.16|341.13|338.23|341.01|338.11|21
1646095270000|2022-03-01 00:41:10|341.12|338.22|341.25|338.35|341.27|338.37|341.06|338.16|29
1646095280000|2022-03-01 00:41:20|341.28|338.38|341.34|338.44|341.36|338.46|341.24|338.34|27
1646095290000|2022-03-01 00:41:30|341.35|338.45|341.3|338.4|341.35|338.45|341.27|338.37|20
1646095300000|2022-03-01 00:41:40|341.31|338.41|341.22|338.32|341.36|338.46|341.22|338.32|18
1646095310000|2022-03-01 00:41:50|341.21|338.31|341.11|338.21|341.21|338.31|341.05|338.15|14
1646095320000|2022-03-01 00:42:00|341.12|338.22|341.12|338.22|341.15|338.25|341.09|338.19|22
1646095330000|2022-03-01 00:42:10|341.13|338.23|341.12|338.22|341.19|338.29|341.1|338.2|27
1646095340000|2022-03-01 00:42:20|341.11|338.21|341.11|338.21|341.15|338.25|341.07|338.17|24
1646095350000|2022-03-01 00:42:30|341.1|338.2|341.06|338.16|341.15|338.25|341.01|338.11|28
1646095360000|2022-03-01 00:42:40|341.12|338.22|341.09|338.19|341.13|338.23|341.03|338.13|25
1646095370000|2022-03-01 00:42:50|341.1|338.2|341.15|338.25|341.15|338.25|341.07|338.17|20
1646095380000|2022-03-01 00:43:00|341.14|338.24|340.98|338.08|341.14|338.24|340.98|338.08|25
1646095390000|2022-03-01 00:43:10|340.99|338.09|341.16|338.26|341.17|338.27|340.98|338.08|25
1646095400000|2022-03-01 00:43:20|341.15|338.25|341.33|338.43|341.33|338.43|341.15|338.25|17
1646095410000|2022-03-01 00:43:30|341.32|338.42|341.3|338.4|341.32|338.42|341.27|338.37|15
1646095420000|2022-03-01 00:43:40|341.28|338.38|341.29|338.39|341.31|338.41|341.28|338.38|20
1646095430000|2022-03-01 00:43:50|341.28|338.38|341.23|338.33|341.3|338.4|341.18|338.28|25
1646095440000|2022-03-01 00:44:00|341.25|338.35|341.33|338.43|341.37|338.47|341.25|338.35|20
1646095450000|2022-03-01 00:44:10|341.35|338.45|341.36|338.46|341.37|338.47|341.32|338.42|21
1646095460000|2022-03-01 00:44:20|341.33|338.43|341.35|338.45|341.38|338.48|341.32|338.42|19
1646095470000|2022-03-01 00:44:30|341.34|338.44|341.33|338.43|341.34|338.44|341.31|338.41|14
1646095480000|2022-03-01 00:44:40|341.34|338.44|341.29|338.39|341.36|338.46|341.29|338.39|29
1646095490000|2022-03-01 00:44:50|341.28|338.38|341.33|338.43|341.36|338.46|341.27|338.37|23
1646095500000|2022-03-01 00:45:00|341.3|338.4|341.32|338.42|341.39|338.49|341.28|338.38|29
1646095510000|2022-03-01 00:45:10|341.31|338.41|341.25|338.35|341.34|338.44|341.25|338.35|24
1646095520000|2022-03-01 00:45:20|341.26|338.36|341.24|338.34|341.33|338.43|341.21|338.31|23
1646095530000|2022-03-01 00:45:30|341.25|338.35|341.22|338.32|341.28|338.38|341.2|338.3|25
1646095540000|2022-03-01 00:45:40|341.23|338.33|341.16|338.26|341.23|338.33|341.12|338.22|21
1646095550000|2022-03-01 00:45:50|341.18|338.28|341.22|338.32|341.3|338.4|341.17|338.27|18
1646095560000|2022-03-01 00:46:00|341.21|338.31|341.75|338.85|341.77|338.87|341.21|338.31|25
1646095570000|2022-03-01 00:46:10|341.72|338.82|342.21|339.31|342.4|339.5|341.64|338.74|37
1646095580000|2022-03-01 00:46:20|342.18|339.28|341.66|338.76|342.27|339.37|341.66|338.76|30
1646095590000|2022-03-01 00:46:30|341.72|338.82|341.38|338.48|341.72|338.82|341.33|338.43|25
1646095600000|2022-03-01 00:46:40|341.4|338.5|341.36|338.46|341.66|338.76|341.28|338.38|31
1646095610000|2022-03-01 00:46:50|341.26|338.36|341.39|338.49|341.43|338.53|341.26|338.36|20
1646095620000|2022-03-01 00:47:00|341.42|338.52|340.96|338.06|341.42|338.52|340.96|338.06|27
1646095630000|2022-03-01 00:47:10|340.99|338.09|340.62|337.72|340.99|338.09|340.59|337.69|22
1646095640000|2022-03-01 00:47:20|340.61|337.71|340.53|337.63|340.62|337.72|340.46|337.56|24
1646095650000|2022-03-01 00:47:30|340.38|337.48|340.23|337.33|340.46|337.56|340.21|337.31|31
1646095660000|2022-03-01 00:47:40|340.25|337.35|340.35|337.45|340.4|337.5|340.19|337.29|23
1646095670000|2022-03-01 00:47:50|340.38|337.48|340.49|337.59|340.52|337.62|340.38|337.48|25
1646095680000|2022-03-01 00:48:00|340.45|337.55|340.29|337.39|340.45|337.55|340.25|337.35|24
1646095690000|2022-03-01 00:48:10|340.27|337.37|340.3|337.4|340.33|337.43|340.21|337.31|22
1646095700000|2022-03-01 00:48:20|340.27|337.37|339.99|337.09|340.27|337.37|339.97|337.07|23
1646095710000|2022-03-01 00:48:30|339.98|337.08|340|337.1|340|337.1|339.9|337|28
1646095720000|2022-03-01 00:48:40|339.95|337.05|339.63|336.73|339.98|337.08|339.63|336.73|20
1646095730000|2022-03-01 00:48:50|339.61|336.71|339.46|336.56|339.79|336.89|339.46|336.56|29
1646095740000|2022-03-01 00:49:00|339.47|336.57|339.53|336.63|339.6|336.7|339.45|336.55|20
1646095750000|2022-03-01 00:49:10|339.52|336.62|339.48|336.58|339.52|336.62|339.45|336.55|16
1646095760000|2022-03-01 00:49:20|339.47|336.57|339.2|336.3|339.47|336.57|339.2|336.3|21
1646095770000|2022-03-01 00:49:30|339.19|336.29|338.97|336.07|339.19|336.29|338.96|336.06|25
1646095780000|2022-03-01 00:49:40|338.98|336.08|338.98|336.08|339.01|336.11|338.88|335.98|21
1646095790000|2022-03-01 00:49:50|338.96|336.06|339|336.1|339.07|336.17|338.96|336.06|18
1646095800000|2022-03-01 00:50:00|339.02|336.12|339.52|336.62|339.58|336.68|339.02|336.12|26
1646095810000|2022-03-01 00:50:10|339.53|336.63|339.57|336.67|339.58|336.68|339.44|336.54|18
1646095820000|2022-03-01 00:50:20|339.56|336.66|339.57|336.67|339.57|336.67|339.48|336.58|19
1646095830000|2022-03-01 00:50:30|339.58|336.68|339.79|336.89|339.79|336.89|339.58|336.68|24
1646095840000|2022-03-01 00:50:40|339.77|336.87|339.85|336.95|339.85|336.95|339.76|336.86|34
1646095850000|2022-03-01 00:50:50|339.83|336.93|339.84|336.94|339.92|337.02|339.76|336.86|26
1646095860000|2022-03-01 00:51:00|339.78|336.88|339.78|336.88|339.88|336.98|339.7|336.8|29
1646095870000|2022-03-01 00:51:10|339.81|336.91|339.96|337.06|340.03|337.13|339.79|336.89|31
1646095880000|2022-03-01 00:51:20|339.95|337.05|339.97|337.07|339.97|337.07|339.95|337.05|4
1646095890000|2022-03-01 00:51:30|339.98|337.08|340.03|337.13|340.06|337.16|339.95|337.05|15
1646095900000|2022-03-01 00:51:40|340.04|337.14|340.12|337.22|340.16|337.26|340.04|337.14|15
1646095910000|2022-03-01 00:51:50|340.11|337.21|340.2|337.3|340.23|337.33|340.1|337.2|21
1646095920000|2022-03-01 00:52:00|340.18|337.28|340.37|337.47|340.38|337.48|340.18|337.28|15
1646095930000|2022-03-01 00:52:10|340.36|337.46|340.38|337.48|340.38|337.48|340.34|337.44|20
1646095940000|2022-03-01 00:52:20|340.37|337.47|340.35|337.45|340.44|337.54|340.29|337.39|32
1646095950000|2022-03-01 00:52:30|340.37|337.47|340.33|337.43|340.4|337.5|340.33|337.43|21
1646095960000|2022-03-01 00:52:40|340.34|337.44|340.3|337.4|340.34|337.44|340.22|337.32|16
1646095970000|2022-03-01 00:52:50|340.26|337.36|340.26|337.36|340.31|337.41|340.26|337.36|14
1646095980000|2022-03-01 00:53:00|340.31|337.41|340.48|337.58|340.52|337.62|340.24|337.34|27
1646095990000|2022-03-01 00:53:10|340.47|337.57|340.47|337.57|340.48|337.58|340.45|337.55|17
1646096000000|2022-03-01 00:53:20|340.46|337.56|340.37|337.47|340.46|337.56|340.3|337.4|19
1646096010000|2022-03-01 00:53:30|340.36|337.46|340.32|337.42|340.4|337.5|340.32|337.42|16
1646096020000|2022-03-01 00:53:40|340.31|337.41|340.4|337.5|340.45|337.55|340.27|337.37|26
1646096030000|2022-03-01 00:53:50|340.39|337.49|340.37|337.47|340.42|337.52|340.36|337.46|21
1646096040000|2022-03-01 00:54:00|340.4|337.5|340.61|337.71|340.61|337.71|340.39|337.49|22
1646096050000|2022-03-01 00:54:10|340.64|337.74|340.76|337.86|340.77|337.87|340.64|337.74|20
1646096060000|2022-03-01 00:54:20|340.75|337.85|340.87|337.97|340.9|338|340.73|337.83|23
1646096070000|2022-03-01 00:54:30|340.86|337.96|340.6|337.7|340.86|337.96|340.57|337.67|29
1646096080000|2022-03-01 00:54:40|340.65|337.75|340.57|337.67|340.65|337.75|340.57|337.67|23
1646096090000|2022-03-01 00:54:50|340.54|337.64|340.53|337.63|340.58|337.68|340.51|337.61|21
1646096100000|2022-03-01 00:55:00|340.54|337.64|340.53|337.63|340.59|337.69|340.5|337.6|26
1646096110000|2022-03-01 00:55:10|340.55|337.65|340.68|337.78|340.72|337.82|340.55|337.65|24
1646096120000|2022-03-01 00:55:20|340.7|337.8|340.79|337.89|340.79|337.89|340.66|337.76|24
1646096130000|2022-03-01 00:55:30|340.8|337.9|340.82|337.92|340.84|337.94|340.69|337.79|26
1646096140000|2022-03-01 00:55:40|340.84|337.94|341.23|338.33|341.23|338.33|340.8|337.9|23
1646096150000|2022-03-01 00:55:50|341.24|338.34|341.27|338.37|341.28|338.38|341.22|338.32|23
1646096160000|2022-03-01 00:56:00|341.25|338.35|341.2|338.3|341.25|338.35|341.16|338.26|25
1646096170000|2022-03-01 00:56:10|341.21|338.31|341.17|338.27|341.24|338.34|341.11|338.21|25
1646096180000|2022-03-01 00:56:20|341.18|338.28|341.13|338.23|341.18|338.28|341.06|338.16|26
1646096190000|2022-03-01 00:56:30|341.14|338.24|341.08|338.18|341.14|338.24|341.05|338.15|20
1646096200000|2022-03-01 00:56:40|341.07|338.17|341.14|338.24|341.16|338.26|341.03|338.13|22
1646096210000|2022-03-01 00:56:50|341.15|338.25|341.01|338.11|341.18|338.28|341.01|338.11|15
1646096220000|2022-03-01 00:57:00|341.04|338.14|341.01|338.11|341.11|338.21|341.01|338.11|19
1646096230000|2022-03-01 00:57:10|341.05|338.15|341.05|338.15|341.07|338.17|341.02|338.12|19
1646096240000|2022-03-01 00:57:20|341.04|338.14|340.89|337.99|341.09|338.19|340.89|337.99|24
1646096250000|2022-03-01 00:57:30|340.9|338|340.87|337.97|340.91|338.01|340.84|337.94|24
1646096260000|2022-03-01 00:57:40|340.86|337.96|340.82|337.92|340.92|338.02|340.82|337.92|16
1646096270000|2022-03-01 00:57:50|340.86|337.96|340.7|337.8|340.86|337.96|340.61|337.71|26
1646096280000|2022-03-01 00:58:00|340.65|337.75|340.77|337.87|340.88|337.98|340.64|337.74|28
1646096290000|2022-03-01 00:58:10|340.81|337.91|340.85|337.95|340.9|338|340.8|337.9|26
1646096300000|2022-03-01 00:58:20|340.82|337.92|340.99|338.09|341.04|338.14|340.79|337.89|26
1646096310000|2022-03-01 00:58:30|340.97|338.07|340.92|338.02|341|338.1|340.9|338|22
1646096320000|2022-03-01 00:58:40|340.91|338.01|340.93|338.03|341.01|338.11|340.91|338.01|19
1646096330000|2022-03-01 00:58:50|340.92|338.02|340.91|338.01|340.94|338.04|340.89|337.99|14
1646096340000|2022-03-01 00:59:00|340.9|338|341.03|338.13|341.03|338.13|340.87|337.97|21
1646096350000|2022-03-01 00:59:10|341.02|338.12|341.17|338.27|341.18|338.28|341.01|338.11|19
1646096360000|2022-03-01 00:59:20|341.15|338.25|341|338.1|341.18|338.28|340.98|338.08|29
1646096370000|2022-03-01 00:59:30|341.02|338.12|340.96|338.06|341.09|338.19|340.94|338.04|27
1646096380000|2022-03-01 00:59:40|340.95|338.05|340.98|338.08|341.03|338.13|340.95|338.05|19
1646096390000|2022-03-01 00:59:50|340.99|338.09|340.99|338.09|341|338.1|340.93|338.03|15
1646096400000|2022-03-01 01:00:00|341.03|338.13|340.85|337.95|341.18|338.28|340.85|337.95|31
1646096410000|2022-03-01 01:00:10|340.87|337.97|340.55|337.65|340.87|337.97|340.54|337.64|26
1646096420000|2022-03-01 01:00:20|340.51|337.61|340.33|337.43|340.54|337.64|340.33|337.43|26
1646096430000|2022-03-01 01:00:30|340.34|337.44|340.39|337.49|340.44|337.54|340.32|337.42|21
1646096440000|2022-03-01 01:00:40|340.28|337.38|340.24|337.34|340.28|337.38|340.2|337.3|25
1646096450000|2022-03-01 01:00:50|340.23|337.33|340.35|337.45|340.38|337.48|340.19|337.29|21
1646096460000|2022-03-01 01:01:00|340.34|337.44|340.4|337.5|340.4|337.5|340.34|337.44|18
1646096470000|2022-03-01 01:01:10|340.38|337.48|340.3|337.4|340.42|337.52|340.27|337.37|25
1646096480000|2022-03-01 01:01:20|340.31|337.41|340.33|337.43|340.44|337.54|340.31|337.41|29
1646096490000|2022-03-01 01:01:30|340.34|337.44|340.43|337.53|340.48|337.58|340.33|337.43|21
1646096500000|2022-03-01 01:01:40|340.44|337.54|340.43|337.53|340.47|337.57|340.4|337.5|15
1646096510000|2022-03-01 01:01:50|340.49|337.59|340.67|337.77|340.72|337.82|340.46|337.56|28
1646096520000|2022-03-01 01:02:00|340.68|337.78|340.79|337.89|340.98|338.08|340.68|337.78|25
1646096530000|2022-03-01 01:02:10|340.76|337.86|341|338.1|341.03|338.13|340.75|337.85|26
1646096540000|2022-03-01 01:02:20|340.99|338.09|340.94|338.04|341.03|338.13|340.91|338.01|25
1646096550000|2022-03-01 01:02:30|340.93|338.03|340.73|337.83|340.93|338.03|340.69|337.79|26
1646096560000|2022-03-01 01:02:40|340.76|337.86|340.66|337.76|340.78|337.88|340.66|337.76|22
1646096570000|2022-03-01 01:02:50|340.64|337.74|340.64|337.74|340.66|337.76|340.55|337.65|18
1646096580000|2022-03-01 01:03:00|340.61|337.71|340.47|337.57|340.64|337.74|340.47|337.57|22
1646096590000|2022-03-01 01:03:10|340.5|337.6|340.4|337.5|340.51|337.61|340.38|337.48|21
1646096600000|2022-03-01 01:03:20|340.41|337.51|340.39|337.49|340.48|337.58|340.39|337.49|21
1646096610000|2022-03-01 01:03:30|340.35|337.45|340.31|337.41|340.37|337.47|340.31|337.41|23
1646096620000|2022-03-01 01:03:40|340.34|337.44|340.29|337.39|340.35|337.45|340.14|337.24|28
1646096630000|2022-03-01 01:03:50|340.3|337.4|340.2|337.3|340.3|337.4|340.17|337.27|26
1646096640000|2022-03-01 01:04:00|340.19|337.29|340.23|337.33|340.26|337.36|340.17|337.27|26
1646096650000|2022-03-01 01:04:10|340.21|337.31|339.69|336.79|340.23|337.33|339.67|336.77|29
1646096660000|2022-03-01 01:04:20|339.7|336.8|339.55|336.65|339.71|336.81|339.53|336.63|29
1646096670000|2022-03-01 01:04:30|339.54|336.64|339.53|336.63|339.61|336.71|339.47|336.57|25
1646096680000|2022-03-01 01:04:40|339.62|336.72|339.75|336.85|339.77|336.87|339.62|336.72|21
1646096690000|2022-03-01 01:04:50|339.76|336.86|339.71|336.81|339.77|336.87|339.7|336.8|16
1646096700000|2022-03-01 01:05:00|339.68|336.78|339.63|336.73|339.7|336.8|339.57|336.67|19
1646096710000|2022-03-01 01:05:10|339.62|336.72|339.7|336.8|339.74|336.84|339.62|336.72|22
1646096720000|2022-03-01 01:05:20|339.72|336.82|339.74|336.84|339.83|336.93|339.72|336.82|21
1646096730000|2022-03-01 01:05:30|339.69|336.79|339.67|336.77|339.74|336.84|339.63|336.73|21
1646096740000|2022-03-01 01:05:40|339.7|336.8|339.74|336.84|339.76|336.86|339.69|336.79|17
1646096750000|2022-03-01 01:05:50|339.73|336.83|339.75|336.85|339.79|336.89|339.63|336.73|23
1646096760000|2022-03-01 01:06:00|339.74|336.84|339.67|336.77|339.78|336.88|339.66|336.76|21
1646096770000|2022-03-01 01:06:10|339.69|336.79|339.74|336.84|339.76|336.86|339.67|336.77|22
1646096780000|2022-03-01 01:06:20|339.73|336.83|340|337.1|340|337.1|339.73|336.83|21
1646096790000|2022-03-01 01:06:30|339.99|337.09|339.91|337.01|339.99|337.09|339.89|336.99|18
1646096800000|2022-03-01 01:06:40|339.9|337|339.99|337.09|339.99|337.09|339.9|337|13
1646096810000|2022-03-01 01:06:50|339.98|337.08|339.92|337.02|340.08|337.18|339.92|337.02|31
1646096820000|2022-03-01 01:07:00|339.93|337.03|340.03|337.13|340.04|337.14|339.93|337.03|14
1646096830000|2022-03-01 01:07:10|340.01|337.11|339.89|336.99|340.01|337.11|339.83|336.93|22
1646096840000|2022-03-01 01:07:20|339.88|336.98|339.86|336.96|339.97|337.07|339.86|336.96|18
1646096850000|2022-03-01 01:07:30|339.85|336.95|339.79|336.89|339.86|336.96|339.78|336.88|27
1646096860000|2022-03-01 01:07:40|339.78|336.88|339.67|336.77|339.79|336.89|339.66|336.76|17
1646096870000|2022-03-01 01:07:50|339.66|336.76|339.7|336.8|339.77|336.87|339.66|336.76|21
1646096880000|2022-03-01 01:08:00|339.68|336.78|339.68|336.78|339.78|336.88|339.68|336.78|21
1646096890000|2022-03-01 01:08:10|339.67|336.77|339.66|336.76|339.71|336.81|339.66|336.76|12
1646096900000|2022-03-01 01:08:20|339.65|336.75|339.71|336.81|339.76|336.86|339.65|336.75|26
1646096910000|2022-03-01 01:08:30|339.72|336.82|339.67|336.77|339.73|336.83|339.66|336.76|17
1646096920000|2022-03-01 01:08:40|339.65|336.75|339.31|336.41|339.65|336.75|339.29|336.39|23
1646096930000|2022-03-01 01:08:50|339.3|336.4|339.31|336.41|339.38|336.48|339.21|336.31|29
1646096940000|2022-03-01 01:09:00|339.36|336.46|339.38|336.48|339.41|336.51|339.34|336.44|14
1646096950000|2022-03-01 01:09:10|339.35|336.45|339.18|336.28|339.35|336.45|339.18|336.28|21
1646096960000|2022-03-01 01:09:20|339.17|336.27|339.21|336.31|339.26|336.36|339.08|336.18|27
1646096970000|2022-03-01 01:09:30|339.22|336.32|339.22|336.32|339.22|336.32|339.2|336.3|14
1646096980000|2022-03-01 01:09:40|339.25|336.35|339.21|336.31|339.39|336.49|339.21|336.31|27
1646096990000|2022-03-01 01:09:50|339.22|336.32|339.21|336.31|339.24|336.34|339.19|336.29|17
1646097000000|2022-03-01 01:10:00|339.2|336.3|339.05|336.15|339.2|336.3|339.05|336.15|20
1646097010000|2022-03-01 01:10:10|339.03|336.13|339.08|336.18|339.08|336.18|338.99|336.09|15
1646097020000|2022-03-01 01:10:20|339.1|336.2|339.1|336.2|339.14|336.24|339.07|336.17|22
1646097030000|2022-03-01 01:10:30|339.09|336.19|338.91|336.01|339.1|336.2|338.88|335.98|31
1646097040000|2022-03-01 01:10:40|338.88|335.98|338.93|336.03|338.93|336.03|338.87|335.97|22
1646097050000|2022-03-01 01:10:50|338.92|336.02|339.01|336.11|339.01|336.11|338.91|336.01|12
1646097060000|2022-03-01 01:11:00|339|336.1|338.99|336.09|339.07|336.17|338.98|336.08|24
1646097070000|2022-03-01 01:11:10|338.97|336.07|338.9|336|338.97|336.07|338.87|335.97|13
1646097080000|2022-03-01 01:11:20|338.91|336.01|338.72|335.82|338.91|336.01|338.72|335.82|23
1646097090000|2022-03-01 01:11:30|338.74|335.84|338.71|335.81|338.74|335.84|338.6|335.7|27
1646097100000|2022-03-01 01:11:40|338.7|335.8|338.59|335.69|338.71|335.81|338.56|335.66|25
1646097110000|2022-03-01 01:11:50|338.58|335.68|338.27|335.37|338.59|335.69|338.23|335.33|26
1646097120000|2022-03-01 01:12:00|338.28|335.38|338.23|335.33|338.36|335.46|338.22|335.32|28
1646097130000|2022-03-01 01:12:10|338.25|335.35|338.52|335.62|338.54|335.64|338.25|335.35|19
1646097140000|2022-03-01 01:12:20|338.53|335.63|338.55|335.65|338.57|335.67|338.5|335.6|23
1646097150000|2022-03-01 01:12:30|338.56|335.66|338.82|335.92|338.85|335.95|338.55|335.65|27
1646097160000|2022-03-01 01:12:40|338.81|335.91|338.73|335.83|338.81|335.91|338.63|335.73|23
1646097170000|2022-03-01 01:12:50|338.76|335.86|338.51|335.61|338.84|335.94|338.51|335.61|28
1646097180000|2022-03-01 01:13:00|338.54|335.64|338.38|335.48|338.54|335.64|338.34|335.44|20
1646097190000|2022-03-01 01:13:10|338.37|335.47|338.36|335.46|338.39|335.49|338.26|335.36|24
1646097200000|2022-03-01 01:13:20|338.37|335.47|338.25|335.35|338.44|335.54|338.25|335.35|22
1646097210000|2022-03-01 01:13:30|338.24|335.34|338.07|335.17|338.24|335.34|338.07|335.17|22
1646097220000|2022-03-01 01:13:40|338.06|335.16|337.96|335.06|338.07|335.17|337.96|335.06|23
1646097230000|2022-03-01 01:13:50|337.97|335.07|338.05|335.15|338.06|335.16|337.96|335.06|23
1646097240000|2022-03-01 01:14:00|338.04|335.14|337.6|334.7|338.08|335.18|337.58|334.68|34
1646097250000|2022-03-01 01:14:10|337.59|334.69|337.57|334.67|337.6|334.7|337.32|334.42|30
1646097260000|2022-03-01 01:14:20|337.58|334.68|337.62|334.72|337.75|334.85|337.57|334.67|23
1646097270000|2022-03-01 01:14:30|337.64|334.74|337.54|334.64|337.64|334.74|337.53|334.63|23
1646097280000|2022-03-01 01:14:40|337.53|334.63|337.36|334.46|337.53|334.63|337.35|334.45|20
1646097290000|2022-03-01 01:14:50|337.35|334.45|337.51|334.61|337.51|334.61|337.35|334.45|32
1646097300000|2022-03-01 01:15:00|337.52|334.62|337.38|334.48|337.52|334.62|337.38|334.48|18
1646097310000|2022-03-01 01:15:10|337.39|334.49|337.5|334.6|337.51|334.61|337.39|334.49|12
1646097320000|2022-03-01 01:15:20|337.47|334.57|337.34|334.44|337.52|334.62|337.33|334.43|20
1646097330000|2022-03-01 01:15:30|337.36|334.46|337.28|334.38|337.42|334.52|337.28|334.38|17
1646097340000|2022-03-01 01:15:40|337.27|334.37|337.24|334.34|337.32|334.42|337.2|334.3|19
1646097350000|2022-03-01 01:15:50|337.25|334.35|337.15|334.25|337.32|334.42|337.15|334.25|22
1646097360000|2022-03-01 01:16:00|337.1|334.2|337.08|334.18|337.1|334.2|337.03|334.13|24
1646097370000|2022-03-01 01:16:10|336.93|334.03|337.13|334.23|337.16|334.26|336.89|333.99|28
1646097380000|2022-03-01 01:16:20|337.17|334.27|337.58|334.68|337.59|334.69|337.15|334.25|26
1646097390000|2022-03-01 01:16:30|337.59|334.69|337.63|334.73|337.66|334.76|337.58|334.68|28
1646097400000|2022-03-01 01:16:40|337.62|334.72|337.54|334.64|337.63|334.73|337.53|334.63|17
1646097410000|2022-03-01 01:16:50|337.55|334.65|337.66|334.76|337.68|334.78|337.52|334.62|21
1646097420000|2022-03-01 01:17:00|337.67|334.77|337.53|334.63|337.72|334.82|337.52|334.62|27
1646097430000|2022-03-01 01:17:10|337.54|334.64|337.66|334.76|337.66|334.76|337.54|334.64|14
1646097440000|2022-03-01 01:17:20|337.67|334.77|337.7|334.8|337.76|334.86|337.67|334.77|15
1646097450000|2022-03-01 01:17:30|337.66|334.76|337.72|334.82|337.75|334.85|337.65|334.75|18
1646097460000|2022-03-01 01:17:40|337.71|334.81|337.32|334.42|337.73|334.83|337.3|334.4|29
1646097470000|2022-03-01 01:17:50|337.3|334.4|337.65|334.75|337.66|334.76|337.3|334.4|28
1646097480000|2022-03-01 01:18:00|337.66|334.76|337.54|334.64|337.66|334.76|337.53|334.63|16
1646097490000|2022-03-01 01:18:10|337.56|334.66|337.62|334.72|337.63|334.73|337.56|334.66|17
1646097500000|2022-03-01 01:18:20|337.61|334.71|337.81|334.91|337.82|334.92|337.61|334.71|19
1646097510000|2022-03-01 01:18:30|337.77|334.87|337.41|334.51|337.77|334.87|337.41|334.51|26
1646097520000|2022-03-01 01:18:40|337.4|334.5|337.22|334.32|337.41|334.51|337.2|334.3|25
1646097530000|2022-03-01 01:18:50|337.26|334.36|337.34|334.44|337.46|334.56|337.25|334.35|26
1646097540000|2022-03-01 01:19:00|337.36|334.46|337.52|334.62|337.53|334.63|337.36|334.46|18
1646097550000|2022-03-01 01:19:10|337.53|334.63|337.71|334.81|337.71|334.81|337.52|334.62|16
1646097560000|2022-03-01 01:19:20|337.72|334.82|337.78|334.88|337.83|334.93|337.71|334.81|26
1646097570000|2022-03-01 01:19:30|337.79|334.89|337.75|334.85|337.9|335|337.75|334.85|24
1646097580000|2022-03-01 01:19:40|337.78|334.88|337.73|334.83|337.79|334.89|337.63|334.73|30
1646097590000|2022-03-01 01:19:50|337.75|334.85|337.82|334.92|337.87|334.97|337.75|334.85|31
1646097600000|2022-03-01 01:20:00|337.79|334.89|337.88|334.98|337.9|335|337.75|334.85|32
1646097610000|2022-03-01 01:20:10|337.89|334.99|337.75|334.85|337.89|334.99|337.75|334.85|19
1646097620000|2022-03-01 01:20:20|337.76|334.86|337.93|335.03|337.94|335.04|337.74|334.84|21
1646097630000|2022-03-01 01:20:30|337.92|335.02|337.86|334.96|337.92|335.02|337.83|334.93|19
1646097640000|2022-03-01 01:20:40|337.87|334.97|338.1|335.2|338.11|335.21|337.87|334.97|22
1646097650000|2022-03-01 01:20:50|338.11|335.21|338.16|335.26|338.24|335.34|338.1|335.2|19
1646097660000|2022-03-01 01:21:00|338.17|335.27|338.22|335.32|338.25|335.35|338.16|335.26|16
1646097670000|2022-03-01 01:21:10|338.2|335.3|338.23|335.33|338.24|335.34|338.14|335.24|21
1646097680000|2022-03-01 01:21:20|338.24|335.34|338.29|335.39|338.3|335.4|338.24|335.34|16
1646097690000|2022-03-01 01:21:30|338.3|335.4|338.25|335.35|338.3|335.4|338.23|335.33|13
1646097700000|2022-03-01 01:21:40|338.23|335.33|338.34|335.44|338.34|335.44|338.23|335.33|12
1646097710000|2022-03-01 01:21:50|338.33|335.43|338.13|335.23|338.33|335.43|338.13|335.23|15
1646097720000|2022-03-01 01:22:00|338.14|335.24|338.16|335.26|338.17|335.27|338.13|335.23|8
1646097730000|2022-03-01 01:22:10|338.17|335.27|338.42|335.52|338.42|335.52|338.17|335.27|19
1646097740000|2022-03-01 01:22:20|338.44|335.54|338.36|335.46|338.44|335.54|338.36|335.46|17
1646097750000|2022-03-01 01:22:30|338.35|335.45|338.25|335.35|338.35|335.45|338.21|335.31|15
1646097760000|2022-03-01 01:22:40|338.27|335.37|338.26|335.36|338.29|335.39|338.24|335.34|20
1646097770000|2022-03-01 01:22:50|338.32|335.42|338.38|335.48|338.4|335.5|338.32|335.42|19
1646097780000|2022-03-01 01:23:00|338.39|335.49|338.31|335.41|338.41|335.51|338.2|335.3|27
1646097790000|2022-03-01 01:23:10|338.3|335.4|338.28|335.38|338.31|335.41|338.26|335.36|21
1646097800000|2022-03-01 01:23:20|338.29|335.39|338.49|335.59|338.49|335.59|338.29|335.39|24
1646097810000|2022-03-01 01:23:30|338.45|335.55|338.32|335.42|338.48|335.58|338.26|335.36|20
1646097820000|2022-03-01 01:23:40|338.31|335.41|338.32|335.42|338.34|335.44|338.29|335.39|14
1646097830000|2022-03-01 01:23:50|338.31|335.41|338.34|335.44|338.35|335.45|338.3|335.4|15
1646097840000|2022-03-01 01:24:00|338.35|335.45|338.32|335.42|338.35|335.45|338.31|335.41|14
1646097850000|2022-03-01 01:24:10|338.31|335.41|338.42|335.52|338.45|335.55|338.31|335.41|22
1646097860000|2022-03-01 01:24:20|338.41|335.51|338.45|335.55|338.45|335.55|338.41|335.51|7
1646097870000|2022-03-01 01:24:30|338.44|335.54|338.31|335.41|338.44|335.54|338.3|335.4|13
1646097880000|2022-03-01 01:24:40|338.3|335.4|338.11|335.21|338.3|335.4|338.07|335.17|18
1646097890000|2022-03-01 01:24:50|338.12|335.22|338.21|335.31|338.25|335.35|338.12|335.22|20
1646097900000|2022-03-01 01:25:00|338.18|335.28|337.87|334.97|338.18|335.28|337.87|334.97|30
1646097910000|2022-03-01 01:25:10|337.86|334.96|337.85|334.95|337.93|335.03|337.82|334.92|16
1646097920000|2022-03-01 01:25:20|337.84|334.94|337.73|334.83|337.86|334.96|337.72|334.82|19
1646097930000|2022-03-01 01:25:30|337.74|334.84|337.66|334.76|337.75|334.85|337.61|334.71|22
1646097940000|2022-03-01 01:25:40|337.68|334.78|337.65|334.75|337.75|334.85|337.63|334.73|22
1646097950000|2022-03-01 01:25:50|337.66|334.76|337.74|334.84|337.8|334.9|337.64|334.74|29
1646097960000|2022-03-01 01:26:00|337.76|334.86|337.78|334.88|337.82|334.92|337.61|334.71|29
1646097970000|2022-03-01 01:26:10|337.8|334.9|337.62|334.72|337.83|334.93|337.57|334.67|31
1646097980000|2022-03-01 01:26:20|337.61|334.71|337.5|334.6|337.63|334.73|337.49|334.59|26
1646097990000|2022-03-01 01:26:30|337.49|334.59|337.44|334.54|337.55|334.65|337.44|334.54|24
1646098000000|2022-03-01 01:26:40|337.47|334.57|337.3|334.4|337.47|334.57|337.3|334.4|16
1646098010000|2022-03-01 01:26:50|337.29|334.39|337.37|334.47|337.37|334.47|337.29|334.39|16
1646098020000|2022-03-01 01:27:00|337.33|334.43|337.34|334.44|337.37|334.47|337.31|334.41|17
1646098030000|2022-03-01 01:27:10|337.31|334.41|337.22|334.32|337.31|334.41|337.22|334.32|18
1646098040000|2022-03-01 01:27:20|337.23|334.33|337.24|334.34|337.24|334.34|337.16|334.26|18
1646098050000|2022-03-01 01:27:30|337.2|334.3|337.16|334.26|337.23|334.33|337.11|334.21|23
1646098060000|2022-03-01 01:27:40|337.15|334.25|337.26|334.36|337.26|334.36|337.14|334.24|17
1646098070000|2022-03-01 01:27:50|337.25|334.35|337.22|334.32|337.27|334.37|337.2|334.3|26
1646098080000|2022-03-01 01:28:00|337.21|334.31|337.15|334.25|337.24|334.34|337.13|334.23|17
1646098090000|2022-03-01 01:28:10|337.14|334.24|337.12|334.22|337.31|334.41|337.1|334.2|22
1646098100000|2022-03-01 01:28:20|337.13|334.23|337.19|334.29|337.2|334.3|337.12|334.22|15
1646098110000|2022-03-01 01:28:30|337.16|334.26|337.16|334.26|337.17|334.27|337.15|334.25|7
1646098120000|2022-03-01 01:28:40|337.14|334.24|337.11|334.21|337.14|334.24|337.11|334.21|4
1646098130000|2022-03-01 01:28:50|337.12|334.22|337.12|334.22|337.18|334.28|337.12|334.22|8
1646098140000|2022-03-01 01:29:00|337.07|334.17|336.98|334.08|337.09|334.19|336.98|334.08|18
1646098150000|2022-03-01 01:29:10|337.09|334.19|336.88|333.98|337.09|334.19|336.88|333.98|19
1646098160000|2022-03-01 01:29:20|336.84|333.94|336.78|333.88|336.86|333.96|336.67|333.77|23
1646098170000|2022-03-01 01:29:30|336.76|333.86|336.54|333.64|336.76|333.86|336.49|333.59|16
1646098180000|2022-03-01 01:29:40|336.52|333.62|336.53|333.63|336.53|333.63|336.36|333.46|30
1646098190000|2022-03-01 01:29:50|336.47|333.57|336.61|333.71|336.61|333.71|336.45|333.55|16
1646098200000|2022-03-01 01:30:00|336.62|333.72|336.5|333.6|336.67|333.77|336.5|333.6|26
1646098210000|2022-03-01 01:30:10|336.49|333.59|336.74|333.84|336.74|333.84|336.45|333.55|26
1646098220000|2022-03-01 01:30:20|336.75|333.85|337.02|334.12|337.02|334.12|336.75|333.85|28
1646098230000|2022-03-01 01:30:30|337.11|334.21|337.28|334.38|337.34|334.44|337.11|334.21|27
1646098240000|2022-03-01 01:30:40|337.27|334.37|337.23|334.33|337.29|334.39|337.19|334.29|17
1646098250000|2022-03-01 01:30:50|337.24|334.34|337.24|334.34|337.25|334.35|337.17|334.27|15
1646098260000|2022-03-01 01:31:00|337.23|334.33|337.18|334.28|337.25|334.35|337.13|334.23|17
1646098270000|2022-03-01 01:31:10|337.19|334.29|337.15|334.25|337.19|334.29|337.15|334.25|11
1646098280000|2022-03-01 01:31:20|337.14|334.24|337.17|334.27|337.22|334.32|337.1|334.2|16
1646098290000|2022-03-01 01:31:30|337.16|334.26|337.05|334.15|337.16|334.26|337.05|334.15|18
1646098300000|2022-03-01 01:31:40|337.04|334.14|336.9|334|337.15|334.25|336.9|334|27
1646098310000|2022-03-01 01:31:50|336.91|334.01|336.9|334|336.92|334.02|336.89|333.99|15
1646098320000|2022-03-01 01:32:00|336.91|334.01|336.98|334.08|336.98|334.08|336.9|334|21
1646098330000|2022-03-01 01:32:10|336.95|334.05|336.99|334.09|337.14|334.24|336.94|334.04|28
1646098340000|2022-03-01 01:32:20|337|334.1|337.03|334.13|337.03|334.13|336.96|334.06|17
1646098350000|2022-03-01 01:32:30|337.05|334.15|337.08|334.18|337.15|334.25|337.04|334.14|24
1646098360000|2022-03-01 01:32:40|337.07|334.17|337.04|334.14|337.08|334.18|337.01|334.11|22
1646098370000|2022-03-01 01:32:50|337.03|334.13|337.02|334.12|337.07|334.17|337.01|334.11|23
1646098380000|2022-03-01 01:33:00|337.04|334.14|336.99|334.09|337.07|334.17|336.94|334.04|28
1646098390000|2022-03-01 01:33:10|337|334.1|337.11|334.21|337.13|334.23|336.96|334.06|25
1646098400000|2022-03-01 01:33:20|337.12|334.22|337.15|334.25|337.16|334.26|337.11|334.21|13
1646098410000|2022-03-01 01:33:30|337.14|334.24|337.14|334.24|337.22|334.32|337.11|334.21|21
1646098420000|2022-03-01 01:33:40|337.15|334.25|337.1|334.2|337.16|334.26|337.06|334.16|24
1646098430000|2022-03-01 01:33:50|337.08|334.18|337.09|334.19|337.09|334.19|337.07|334.17|8
1646098440000|2022-03-01 01:34:00|337.08|334.18|336.97|334.07|337.14|334.24|336.97|334.07|25
1646098450000|2022-03-01 01:34:10|336.99|334.09|336.79|333.89|336.99|334.09|336.77|333.87|28
1646098460000|2022-03-01 01:34:20|336.82|333.92|336.65|333.75|336.82|333.92|336.52|333.62|20
1646098470000|2022-03-01 01:34:30|336.71|333.81|336.63|333.73|336.72|333.82|336.63|333.73|23
1646098480000|2022-03-01 01:34:40|336.61|333.71|336.47|333.57|336.61|333.71|336.47|333.57|26
1646098490000|2022-03-01 01:34:50|336.46|333.56|336.46|333.56|336.56|333.66|336.42|333.52|29
1646098500000|2022-03-01 01:35:00|336.5|333.6|336.61|333.71|336.65|333.75|336.49|333.59|30
1646098510000|2022-03-01 01:35:10|336.6|333.7|336.6|333.7|336.66|333.76|336.57|333.67|23
1646098520000|2022-03-01 01:35:20|336.59|333.69|336.61|333.71|336.65|333.75|336.59|333.69|11
1646098530000|2022-03-01 01:35:30|336.64|333.74|336.42|333.52|336.64|333.74|336.4|333.5|20
1646098540000|2022-03-01 01:35:40|336.45|333.55|336.44|333.54|336.45|333.55|336.35|333.45|24
1646098550000|2022-03-01 01:35:50|336.41|333.51|336.48|333.58|336.5|333.6|336.41|333.51|26
1646098560000|2022-03-01 01:36:00|336.47|333.57|336.27|333.37|336.48|333.58|336.27|333.37|24
1646098570000|2022-03-01 01:36:10|336.3|333.4|335.94|333.04|336.34|333.44|335.93|333.03|27
1646098580000|2022-03-01 01:36:20|335.96|333.06|336.13|333.23|336.13|333.23|335.9|333|27
1646098590000|2022-03-01 01:36:30|336.15|333.25|336.5|333.6|336.58|333.68|336.15|333.25|29
1646098600000|2022-03-01 01:36:40|336.54|333.64|336.42|333.52|336.56|333.66|336.39|333.49|18
1646098610000|2022-03-01 01:36:50|336.44|333.54|336.49|333.59|336.49|333.59|336.44|333.54|17
1646098620000|2022-03-01 01:37:00|336.48|333.58|336.6|333.7|336.6|333.7|336.48|333.58|10
1646098630000|2022-03-01 01:37:10|336.59|333.69|336.5|333.6|336.59|333.69|336.5|333.6|17
1646098640000|2022-03-01 01:37:20|336.51|333.61|336.51|333.61|336.53|333.63|336.43|333.53|19
1646098650000|2022-03-01 01:37:30|336.5|333.6|336.45|333.55|336.5|333.6|336.41|333.51|15
1646098660000|2022-03-01 01:37:40|336.5|333.6|336.32|333.42|336.52|333.62|336.32|333.42|26
1646098670000|2022-03-01 01:37:50|336.31|333.41|336.34|333.44|336.39|333.49|336.29|333.39|19
1646098680000|2022-03-01 01:38:00|336.33|333.43|336.34|333.44|336.34|333.44|336.33|333.43|6
1646098690000|2022-03-01 01:38:10|336.33|333.43|336.33|333.43|336.34|333.44|336.3|333.4|14
1646098700000|2022-03-01 01:38:20|336.32|333.42|336.31|333.41|336.33|333.43|336.3|333.4|11
1646098710000|2022-03-01 01:38:30|336.3|333.4|336.47|333.57|336.53|333.63|336.29|333.39|15
1646098720000|2022-03-01 01:38:40|336.46|333.56|336.39|333.49|336.47|333.57|336.38|333.48|15
1646098730000|2022-03-01 01:38:50|336.4|333.5|336.4|333.5|336.41|333.51|336.39|333.49|8
1646098740000|2022-03-01 01:39:00|336.39|333.49|336.31|333.41|336.46|333.56|336.31|333.41|23
1646098750000|2022-03-01 01:39:10|336.26|333.36|336.3|333.4|336.35|333.45|336.26|333.36|25
1646098760000|2022-03-01 01:39:20|336.34|333.44|336.51|333.61|336.51|333.61|336.27|333.37|24
1646098770000|2022-03-01 01:39:30|336.49|333.59|336.51|333.61|336.55|333.65|336.49|333.59|23
1646098780000|2022-03-01 01:39:40|336.47|333.57|336.47|333.57|336.49|333.59|336.39|333.49|21
1646098790000|2022-03-01 01:39:50|336.46|333.56|336.47|333.57|336.49|333.59|336.44|333.54|9
1646098800000|2022-03-01 01:40:00|336.51|333.61|336.48|333.58|336.51|333.61|336.44|333.54|12
1646098810000|2022-03-01 01:40:10|336.47|333.57|336.48|333.58|336.54|333.64|336.46|333.56|14
1646098820000|2022-03-01 01:40:20|336.47|333.57|336.28|333.38|336.47|333.57|336.28|333.38|12
1646098830000|2022-03-01 01:40:30|336.26|333.36|336.12|333.22|336.32|333.42|336.05|333.15|27
1646098840000|2022-03-01 01:40:40|336.13|333.23|336.54|333.64|336.54|333.64|336.12|333.22|26
1646098850000|2022-03-01 01:40:50|336.55|333.65|336.87|333.97|336.88|333.98|336.55|333.65|35
1646098860000|2022-03-01 01:41:00|336.86|333.96|336.87|333.97|336.92|334.02|336.8|333.9|24
1646098870000|2022-03-01 01:41:10|336.91|334.01|336.68|333.78|336.91|334.01|336.64|333.74|15
1646098880000|2022-03-01 01:41:20|336.63|333.73|336.6|333.7|336.67|333.77|336.55|333.65|21
1646098890000|2022-03-01 01:41:30|336.64|333.74|336.64|333.74|336.67|333.77|336.61|333.71|18
1646098900000|2022-03-01 01:41:40|336.63|333.73|336.7|333.8|336.72|333.82|336.63|333.73|15
1646098910000|2022-03-01 01:41:50|336.69|333.79|336.67|333.77|336.69|333.79|336.67|333.77|9
1646098920000|2022-03-01 01:42:00|336.68|333.78|336.67|333.77|336.7|333.8|336.66|333.76|13
1646098930000|2022-03-01 01:42:10|336.66|333.76|336.67|333.77|336.7|333.8|336.65|333.75|13
1646098940000|2022-03-01 01:42:20|336.66|333.76|336.54|333.64|336.66|333.76|336.52|333.62|15
1646098950000|2022-03-01 01:42:30|336.55|333.65|336.51|333.61|336.57|333.67|336.51|333.61|13
1646098960000|2022-03-01 01:42:40|336.52|333.62|336.35|333.45|336.55|333.65|336.3|333.4|27
1646098970000|2022-03-01 01:42:50|336.36|333.46|336.33|333.43|336.38|333.48|336.32|333.42|11
1646098980000|2022-03-01 01:43:00|336.37|333.47|336.46|333.56|336.47|333.57|336.35|333.45|20
1646098990000|2022-03-01 01:43:10|336.4|333.5|336.33|333.43|336.4|333.5|336.32|333.42|11
1646099000000|2022-03-01 01:43:20|336.34|333.44|336.41|333.51|336.42|333.52|336.33|333.43|16
1646099010000|2022-03-01 01:43:30|336.39|333.49|336.41|333.51|336.43|333.53|336.39|333.49|6
1646099020000|2022-03-01 01:43:40|336.42|333.52|336.45|333.55|336.46|333.56|336.41|333.51|7
1646099030000|2022-03-01 01:43:50|336.48|333.58|336.49|333.59|336.5|333.6|336.48|333.58|7
1646099040000|2022-03-01 01:44:00|336.58|333.68|336.58|333.68|336.6|333.7|336.57|333.67|8
1646099050000|2022-03-01 01:44:10|336.48|333.58|336.73|333.83|336.78|333.88|336.48|333.58|24
1646099060000|2022-03-01 01:44:20|336.68|333.78|336.47|333.57|336.68|333.78|336.47|333.57|13
1646099070000|2022-03-01 01:44:30|336.42|333.52|336.4|333.5|336.42|333.52|336.36|333.46|8
1646099080000|2022-03-01 01:44:40|336.47|333.57|336.53|333.63|336.55|333.65|336.47|333.57|18
1646099090000|2022-03-01 01:44:50|336.52|333.62|336.5|333.6|336.57|333.67|336.47|333.57|23
1646099100000|2022-03-01 01:45:00|336.49|333.59|336.4|333.5|336.51|333.61|336.38|333.48|19
1646099110000|2022-03-01 01:45:10|336.39|333.49|336.41|333.51|336.43|333.53|336.39|333.49|21
1646099120000|2022-03-01 01:45:20|336.42|333.52|336.4|333.5|336.44|333.54|336.38|333.48|22
1646099130000|2022-03-01 01:45:30|336.38|333.48|336.16|333.26|336.41|333.51|336.16|333.26|26
1646099140000|2022-03-01 01:45:40|336.17|333.27|336.12|333.22|336.2|333.3|336.09|333.19|19
1646099150000|2022-03-01 01:45:50|336.1|333.2|336.17|333.27|336.19|333.29|336.1|333.2|18
1646099160000|2022-03-01 01:46:00|336.19|333.29|336.1|333.2|336.25|333.35|336.09|333.19|26
1646099170000|2022-03-01 01:46:10|336.09|333.19|336.05|333.15|336.15|333.25|335.98|333.08|24
1646099180000|2022-03-01 01:46:20|336.04|333.14|336.03|333.13|336.08|333.18|335.95|333.05|27
1646099190000|2022-03-01 01:46:30|336.04|333.14|336.16|333.26|336.16|333.26|336.03|333.13|24
1646099200000|2022-03-01 01:46:40|336.15|333.25|336.22|333.32|336.25|333.35|336.14|333.24|28
1646099210000|2022-03-01 01:46:50|336.21|333.31|336.21|333.31|336.37|333.47|336.17|333.27|26
1646099220000|2022-03-01 01:47:00|336.23|333.33|336.22|333.32|336.28|333.38|336.19|333.29|20
1646099230000|2022-03-01 01:47:10|336.24|333.34|336.22|333.32|336.27|333.37|336.19|333.29|25
1646099240000|2022-03-01 01:47:20|336.24|333.34|336.26|333.36|336.29|333.39|336.22|333.32|14
1646099250000|2022-03-01 01:47:30|336.28|333.38|336.38|333.48|336.42|333.52|336.28|333.38|14
1646099260000|2022-03-01 01:47:40|336.41|333.51|336.39|333.49|336.46|333.56|336.38|333.48|18
1646099270000|2022-03-01 01:47:50|336.4|333.5|336.39|333.49|336.42|333.52|336.32|333.42|22
1646099280000|2022-03-01 01:48:00|336.4|333.5|336.43|333.53|336.46|333.56|336.38|333.48|23
1646099290000|2022-03-01 01:48:10|336.42|333.52|336.49|333.59|336.5|333.6|336.41|333.51|10
1646099300000|2022-03-01 01:48:20|336.48|333.58|336.55|333.65|336.6|333.7|336.48|333.58|14
1646099310000|2022-03-01 01:48:30|336.66|333.76|336.64|333.74|336.69|333.79|336.62|333.72|29
1646099320000|2022-03-01 01:48:40|336.63|333.73|336.64|333.74|336.67|333.77|336.62|333.72|20
1646099330000|2022-03-01 01:48:50|336.65|333.75|336.61|333.71|336.65|333.75|336.53|333.63|20
1646099340000|2022-03-01 01:49:00|336.6|333.7|336.56|333.66|336.64|333.74|336.55|333.65|15
1646099350000|2022-03-01 01:49:10|336.57|333.67|336.59|333.69|336.62|333.72|336.56|333.66|15
1646099360000|2022-03-01 01:49:20|336.64|333.74|336.72|333.82|336.82|333.92|336.64|333.74|33
1646099370000|2022-03-01 01:49:30|336.73|333.83|336.69|333.79|336.79|333.89|336.69|333.79|25
1646099380000|2022-03-01 01:49:40|336.77|333.87|336.76|333.86|336.78|333.88|336.7|333.8|17
1646099390000|2022-03-01 01:49:50|336.71|333.81|336.75|333.85|336.76|333.86|336.7|333.8|9
1646099400000|2022-03-01 01:50:00|336.73|333.83|336.7|333.8|336.75|333.85|336.64|333.74|27
1646099410000|2022-03-01 01:50:10|336.75|333.85|336.65|333.75|336.75|333.85|336.62|333.72|27
1646099420000|2022-03-01 01:50:20|336.64|333.74|336.49|333.59|336.67|333.77|336.49|333.59|15
1646099430000|2022-03-01 01:50:30|336.48|333.58|336.51|333.61|336.57|333.67|336.48|333.58|19
1646099440000|2022-03-01 01:50:40|336.6|333.7|336.42|333.52|336.6|333.7|336.34|333.44|24
1646099450000|2022-03-01 01:50:50|336.48|333.58|336.24|333.34|336.5|333.6|336.18|333.28|29
1646099460000|2022-03-01 01:51:00|336.28|333.38|336.23|333.33|336.33|333.43|336.2|333.3|21
1646099470000|2022-03-01 01:51:10|336.24|333.34|336.32|333.42|336.33|333.43|336.24|333.34|22
1646099480000|2022-03-01 01:51:20|336.31|333.41|336.25|333.35|336.31|333.41|336.22|333.32|22
1646099490000|2022-03-01 01:51:30|336.23|333.33|336.25|333.35|336.32|333.42|336.21|333.31|23
1646099500000|2022-03-01 01:51:40|336.24|333.34|336.28|333.38|336.29|333.39|336.23|333.33|18
1646099510000|2022-03-01 01:51:50|336.29|333.39|336.32|333.42|336.32|333.42|336.28|333.38|10
1646099520000|2022-03-01 01:52:00|336.33|333.43|336.32|333.42|336.36|333.46|336.29|333.39|26
1646099530000|2022-03-01 01:52:10|336.35|333.45|336.3|333.4|336.38|333.48|336.24|333.34|28
1646099540000|2022-03-01 01:52:20|336.29|333.39|336.3|333.4|336.31|333.41|336.27|333.37|17
1646099550000|2022-03-01 01:52:30|336.31|333.41|336.29|333.39|336.31|333.41|336.24|333.34|18
1646099560000|2022-03-01 01:52:40|336.3|333.4|336.26|333.36|336.31|333.41|336.26|333.36|11
1646099570000|2022-03-01 01:52:50|336.27|333.37|336.08|333.18|336.27|333.37|336.07|333.17|20
1646099580000|2022-03-01 01:53:00|336.07|333.17|336.02|333.12|336.1|333.2|335.97|333.07|16
1646099590000|2022-03-01 01:53:10|335.97|333.07|335.97|333.07|336.03|333.13|335.94|333.04|24
1646099600000|2022-03-01 01:53:20|335.98|333.08|335.94|333.04|336.03|333.13|335.92|333.02|30
1646099610000|2022-03-01 01:53:30|335.93|333.03|335.83|332.93|335.99|333.09|335.83|332.93|24
1646099620000|2022-03-01 01:53:40|335.84|332.94|335.71|332.81|335.84|332.94|335.71|332.81|22
1646099630000|2022-03-01 01:53:50|335.7|332.8|335.57|332.67|335.71|332.81|335.51|332.61|25
1646099640000|2022-03-01 01:54:00|335.58|332.68|335.42|332.52|335.59|332.69|335.39|332.49|28
1646099650000|2022-03-01 01:54:10|335.41|332.51|335.71|332.81|335.71|332.81|335.41|332.51|26
1646099660000|2022-03-01 01:54:20|335.73|332.83|335.71|332.81|335.79|332.89|335.7|332.8|19
1646099670000|2022-03-01 01:54:30|335.73|332.83|335.74|332.84|335.78|332.88|335.71|332.81|13
1646099680000|2022-03-01 01:54:40|335.75|332.85|335.71|332.81|335.75|332.85|335.63|332.73|18
1646099690000|2022-03-01 01:54:50|335.66|332.76|335.7|332.8|335.7|332.8|335.58|332.68|18
1646099700000|2022-03-01 01:55:00|335.69|332.79|335.68|332.78|335.7|332.8|335.66|332.76|13
1646099710000|2022-03-01 01:55:10|335.69|332.79|335.74|332.84|335.84|332.94|335.68|332.78|15
1646099720000|2022-03-01 01:55:20|335.75|332.85|335.72|332.82|335.78|332.88|335.71|332.81|20
1646099730000|2022-03-01 01:55:30|335.75|332.85|335.53|332.63|335.75|332.85|335.52|332.62|25
1646099740000|2022-03-01 01:55:40|335.54|332.64|335.63|332.73|335.65|332.75|335.54|332.64|27
1646099750000|2022-03-01 01:55:50|335.66|332.76|335.56|332.66|335.66|332.76|335.54|332.64|22
1646099760000|2022-03-01 01:56:00|335.57|332.67|335.62|332.72|335.62|332.72|335.55|332.65|18
1646099770000|2022-03-01 01:56:10|335.63|332.73|335.67|332.77|335.67|332.77|335.6|332.7|27
1646099780000|2022-03-01 01:56:20|335.66|332.76|335.63|332.73|335.68|332.78|335.61|332.71|15
1646099790000|2022-03-01 01:56:30|335.61|332.71|335.4|332.5|335.61|332.71|335.39|332.49|22
1646099800000|2022-03-01 01:56:40|335.39|332.49|335.35|332.45|335.39|332.49|335.32|332.42|26
1646099810000|2022-03-01 01:56:50|335.37|332.47|335.37|332.47|335.37|332.47|335.25|332.35|30
1646099820000|2022-03-01 01:57:00|335.36|332.46|335.27|332.37|335.39|332.49|335.21|332.31|30
1646099830000|2022-03-01 01:57:10|335.3|332.4|335.2|332.3|335.3|332.4|335.01|332.11|25
1646099840000|2022-03-01 01:57:20|335.19|332.29|335.03|332.13|335.19|332.29|335.03|332.13|24
1646099850000|2022-03-01 01:57:30|335.02|332.12|335.03|332.13|335.06|332.16|334.97|332.07|12
1646099860000|2022-03-01 01:57:40|335.02|332.12|335.09|332.19|335.15|332.25|335.01|332.11|18
1646099870000|2022-03-01 01:57:50|335.11|332.21|335.06|332.16|335.11|332.21|335.05|332.15|13
1646099880000|2022-03-01 01:58:00|335.03|332.13|335.31|332.41|335.34|332.44|335.03|332.13|23
1646099890000|2022-03-01 01:58:10|335.28|332.38|335.29|332.39|335.44|332.54|335.26|332.36|26
1646099900000|2022-03-01 01:58:20|335.32|332.42|335.32|332.42|335.34|332.44|335.29|332.39|25
1646099910000|2022-03-01 01:58:30|335.31|332.41|335.27|332.37|335.38|332.48|335.27|332.37|21
1646099920000|2022-03-01 01:58:40|335.29|332.39|335.25|332.35|335.29|332.39|335.19|332.29|26
1646099930000|2022-03-01 01:58:50|335.22|332.32|335.13|332.23|335.27|332.37|335.11|332.21|34
1646099940000|2022-03-01 01:59:00|335.17|332.27|335.31|332.41|335.33|332.43|335.13|332.23|28
1646099950000|2022-03-01 01:59:10|335.3|332.4|335.39|332.49|335.43|332.53|335.3|332.4|15
1646099960000|2022-03-01 01:59:20|335.38|332.48|335.34|332.44|335.45|332.55|335.26|332.36|24
1646099970000|2022-03-01 01:59:30|335.38|332.48|335.25|332.35|335.38|332.48|335.22|332.32|21
1646099980000|2022-03-01 01:59:40|335.24|332.34|335.28|332.38|335.29|332.39|335.21|332.31|19
1646099990000|2022-03-01 01:59:50|335.27|332.37|335.34|332.44|335.34|332.44|335.27|332.37|10
1646100000000|2022-03-01 02:00:00|335.33|332.43|335.34|332.44|335.37|332.47|335.24|332.34|30
1646100010000|2022-03-01 02:00:10|335.37|332.47|335.36|332.46|335.38|332.48|335.25|332.35|27
1646100020000|2022-03-01 02:00:20|335.37|332.47|335.62|332.72|335.66|332.76|335.37|332.47|25
1646100030000|2022-03-01 02:00:30|335.61|332.71|335.61|332.71|335.67|332.77|335.56|332.66|22
1646100040000|2022-03-01 02:00:40|335.6|332.7|335.43|332.53|335.6|332.7|335.43|332.53|27
1646100050000|2022-03-01 02:00:50|335.44|332.54|335.44|332.54|335.47|332.57|335.43|332.53|15
1646100060000|2022-03-01 02:01:00|335.45|332.55|335.49|332.59|335.49|332.59|335.42|332.52|10
1646100070000|2022-03-01 02:01:10|335.48|332.58|335.57|332.67|335.63|332.73|335.48|332.58|24
1646100080000|2022-03-01 02:01:20|335.58|332.68|335.61|332.71|335.61|332.71|335.51|332.61|24
1646100090000|2022-03-01 02:01:30|335.63|332.73|335.62|332.72|335.74|332.84|335.58|332.68|27
1646100100000|2022-03-01 02:01:40|335.61|332.71|335.71|332.81|335.72|332.82|335.59|332.69|24
1646100110000|2022-03-01 02:01:50|335.72|332.82|335.67|332.77|335.73|332.83|335.66|332.76|27
1646100120000|2022-03-01 02:02:00|335.68|332.78|335.66|332.76|335.71|332.81|335.58|332.68|22
1646100130000|2022-03-01 02:02:10|335.67|332.77|335.76|332.86|335.78|332.88|335.65|332.75|24
1646100140000|2022-03-01 02:02:20|335.71|332.81|335.72|332.82|335.78|332.88|335.63|332.73|26
1646100150000|2022-03-01 02:02:30|335.71|332.81|335.49|332.59|335.71|332.81|335.47|332.57|27
1646100160000|2022-03-01 02:02:40|335.5|332.6|335.62|332.72|335.65|332.75|335.5|332.6|28
1646100170000|2022-03-01 02:02:50|335.61|332.71|335.64|332.74|335.66|332.76|335.6|332.7|18
1646100180000|2022-03-01 02:03:00|335.63|332.73|335.66|332.76|335.69|332.79|335.63|332.73|20
1646100190000|2022-03-01 02:03:10|335.67|332.77|335.68|332.78|335.68|332.78|335.61|332.71|22
1646100200000|2022-03-01 02:03:20|335.65|332.75|335.47|332.57|335.7|332.8|335.45|332.55|20
1646100210000|2022-03-01 02:03:30|335.48|332.58|335.54|332.64|335.6|332.7|335.48|332.58|29
1646100220000|2022-03-01 02:03:40|335.53|332.63|335.58|332.68|335.59|332.69|335.45|332.55|22
1646100230000|2022-03-01 02:03:50|335.57|332.67|335.41|332.51|335.57|332.67|335.41|332.51|18
1646100240000|2022-03-01 02:04:00|335.43|332.53|335.1|332.2|335.43|332.53|335.09|332.19|24
1646100250000|2022-03-01 02:04:10|335.06|332.16|334.95|332.05|335.07|332.17|334.95|332.05|34
1646100260000|2022-03-01 02:04:20|334.97|332.07|334.89|331.99|335.11|332.21|334.88|331.98|26
1646100270000|2022-03-01 02:04:30|334.9|332|335.06|332.16|335.12|332.22|334.9|332|22
1646100280000|2022-03-01 02:04:40|335.03|332.13|335.13|332.23|335.13|332.23|335.01|332.11|26
1646100290000|2022-03-01 02:04:50|335.12|332.22|335.17|332.27|335.23|332.33|335.12|332.22|29
1646100300000|2022-03-01 02:05:00|335.18|332.28|335.09|332.19|335.22|332.32|335.09|332.19|19
1646100310000|2022-03-01 02:05:10|335.08|332.18|335.12|332.22|335.18|332.28|335.04|332.14|24
1646100320000|2022-03-01 02:05:20|335.14|332.24|335.07|332.17|335.16|332.26|335.07|332.17|15
1646100330000|2022-03-01 02:05:30|335.05|332.15|334.97|332.07|335.06|332.16|334.96|332.06|16
1646100340000|2022-03-01 02:05:40|334.96|332.06|334.66|331.76|334.98|332.08|334.66|331.76|27
1646100350000|2022-03-01 02:05:50|334.67|331.77|334.64|331.74|334.73|331.83|334.6|331.7|28
1646100360000|2022-03-01 02:06:00|334.66|331.76|334.59|331.69|334.68|331.78|334.59|331.69|16
1646100370000|2022-03-01 02:06:10|334.58|331.68|334.15|331.25|334.61|331.71|334.12|331.22|23
1646100380000|2022-03-01 02:06:20|334.14|331.24|334.29|331.39|334.29|331.39|334.11|331.21|29
1646100390000|2022-03-01 02:06:30|334.28|331.38|334.18|331.28|334.28|331.38|334.18|331.28|16
1646100400000|2022-03-01 02:06:40|334.17|331.27|333.92|331.02|334.18|331.28|333.91|331.01|23
1646100410000|2022-03-01 02:06:50|333.95|331.05|333.94|331.04|334.01|331.11|333.91|331.01|21
1646100420000|2022-03-01 02:07:00|333.93|331.03|333.85|330.95|334|331.1|333.8|330.9|24
1646100430000|2022-03-01 02:07:10|333.84|330.94|333.82|330.92|333.84|330.94|333.75|330.85|26
1646100440000|2022-03-01 02:07:20|333.81|330.91|334.03|331.13|334.05|331.15|333.79|330.89|28
1646100450000|2022-03-01 02:07:30|334.04|331.14|333.93|331.03|334.05|331.15|333.92|331.02|23
1646100460000|2022-03-01 02:07:40|333.94|331.04|333.96|331.06|334.03|331.13|333.93|331.03|22
1646100470000|2022-03-01 02:07:50|333.95|331.05|333.99|331.09|334.08|331.18|333.95|331.05|27
1646100480000|2022-03-01 02:08:00|334.01|331.11|334.16|331.26|334.16|331.26|334|331.1|16
1646100490000|2022-03-01 02:08:10|334.18|331.28|334.39|331.49|334.4|331.5|334.17|331.27|25
1646100500000|2022-03-01 02:08:20|334.4|331.5|334.23|331.33|334.4|331.5|334.18|331.28|23
1646100510000|2022-03-01 02:08:30|334.15|331.25|333.83|330.93|334.15|331.25|333.83|330.93|19
1646100520000|2022-03-01 02:08:40|333.81|330.91|333.91|331.01|333.93|331.03|333.77|330.87|21
1646100530000|2022-03-01 02:08:50|333.9|331|333.99|331.09|334|331.1|333.9|331|16
1646100540000|2022-03-01 02:09:00|334|331.1|333.95|331.05|334.01|331.11|333.9|331|23
1646100550000|2022-03-01 02:09:10|333.96|331.06|333.97|331.07|333.99|331.09|333.93|331.03|25
1646100560000|2022-03-01 02:09:20|333.98|331.08|333.85|330.95|333.98|331.08|333.85|330.95|22
1646100570000|2022-03-01 02:09:30|333.84|330.94|333.91|331.01|333.92|331.02|333.84|330.94|25
1646100580000|2022-03-01 02:09:40|333.92|331.02|333.81|330.91|333.92|331.02|333.76|330.86|20
1646100590000|2022-03-01 02:09:50|333.82|330.92|333.73|330.83|333.82|330.92|333.73|330.83|17
1646100600000|2022-03-01 02:10:00|333.72|330.82|333.4|330.5|333.72|330.82|333.4|330.5|26
1646100610000|2022-03-01 02:10:10|333.38|330.48|333.43|330.53|333.52|330.62|333.37|330.47|32
1646100620000|2022-03-01 02:10:20|333.42|330.52|333.7|330.8|333.74|330.84|333.36|330.46|29
1646100630000|2022-03-01 02:10:30|333.72|330.82|333.72|330.82|333.77|330.87|333.71|330.81|28
1646100640000|2022-03-01 02:10:40|333.71|330.81|333.83|330.93|333.84|330.94|333.65|330.75|29
1646100650000|2022-03-01 02:10:50|333.79|330.89|333.79|330.89|333.8|330.9|333.75|330.85|12
1646100660000|2022-03-01 02:11:00|333.8|330.9|333.74|330.84|333.86|330.96|333.7|330.8|25
1646100670000|2022-03-01 02:11:10|333.75|330.85|333.8|330.9|333.81|330.91|333.74|330.84|11
1646100680000|2022-03-01 02:11:20|333.83|330.93|334|331.1|334|331.1|333.78|330.88|20
1646100690000|2022-03-01 02:11:30|333.99|331.09|333.98|331.08|334.01|331.11|333.96|331.06|16
1646100700000|2022-03-01 02:11:40|333.97|331.07|333.87|330.97|333.99|331.09|333.81|330.91|26
1646100710000|2022-03-01 02:11:50|333.9|331|333.39|330.49|333.94|331.04|333.34|330.44|29
1646100720000|2022-03-01 02:12:00|333.4|330.5|333.38|330.48|333.56|330.66|333.3|330.4|29
1646100730000|2022-03-01 02:12:10|333.35|330.45|333.53|330.63|333.53|330.63|333.34|330.44|29
1646100740000|2022-03-01 02:12:20|333.49|330.59|333.4|330.5|333.57|330.67|333.33|330.43|30
1646100750000|2022-03-01 02:12:30|333.44|330.54|333.24|330.34|333.48|330.58|333.18|330.28|28
1646100760000|2022-03-01 02:12:40|333.2|330.3|333.12|330.22|333.21|330.31|333.08|330.18|23
1646100770000|2022-03-01 02:12:50|333.11|330.21|333.17|330.27|333.28|330.38|333.11|330.21|19
1646100780000|2022-03-01 02:13:00|333.16|330.26|333.56|330.66|333.58|330.68|333.16|330.26|30
1646100790000|2022-03-01 02:13:10|333.57|330.67|333.55|330.65|333.65|330.75|333.42|330.52|26
1646100800000|2022-03-01 02:13:20|333.56|330.66|333.58|330.68|333.66|330.76|333.56|330.66|26
1646100810000|2022-03-01 02:13:30|333.61|330.71|333.77|330.87|333.78|330.88|333.57|330.67|29
1646100820000|2022-03-01 02:13:40|333.73|330.83|333.44|330.54|333.75|330.85|333.42|330.52|24
1646100830000|2022-03-01 02:13:50|333.4|330.5|333.48|330.58|333.48|330.58|333.29|330.39|23
1646100840000|2022-03-01 02:14:00|333.42|330.52|333.68|330.78|333.69|330.79|333.4|330.5|32
1646100850000|2022-03-01 02:14:10|333.65|330.75|333.55|330.65|333.65|330.75|333.49|330.59|30
1646100860000|2022-03-01 02:14:20|333.54|330.64|333.38|330.48|333.64|330.74|333.38|330.48|19
1646100870000|2022-03-01 02:14:30|333.37|330.47|333.25|330.35|333.37|330.47|333.12|330.22|35
1646100880000|2022-03-01 02:14:40|333.26|330.36|333.18|330.28|333.3|330.4|333.11|330.21|32
1646100890000|2022-03-01 02:14:50|333.17|330.27|333.24|330.34|333.25|330.35|333.11|330.21|24
1646100900000|2022-03-01 02:15:00|333.17|330.27|333.02|330.12|333.23|330.33|332.97|330.07|25
1646100910000|2022-03-01 02:15:10|333.01|330.11|333.01|330.11|333.03|330.13|332.96|330.06|18
1646100920000|2022-03-01 02:15:20|333|330.1|332.96|330.06|333.05|330.15|332.89|329.99|25
1646100930000|2022-03-01 02:15:30|333|330.1|332.87|329.97|333.03|330.13|332.8|329.9|28
1646100940000|2022-03-01 02:15:40|332.86|329.96|332.83|329.93|332.9|330|332.81|329.91|24
1646100950000|2022-03-01 02:15:50|332.81|329.91|332.82|329.92|332.88|329.98|332.76|329.86|32
1646100960000|2022-03-01 02:16:00|332.81|329.91|333.06|330.16|333.14|330.24|332.8|329.9|31
1646100970000|2022-03-01 02:16:10|333|330.1|333.05|330.15|333.08|330.18|332.95|330.05|21
1646100980000|2022-03-01 02:16:20|333.06|330.16|333.23|330.33|333.25|330.35|333.06|330.16|28
1646100990000|2022-03-01 02:16:30|333.26|330.36|333.28|330.38|333.29|330.39|333.19|330.29|24
1646101000000|2022-03-01 02:16:40|333.31|330.41|333.31|330.41|333.42|330.52|333.27|330.37|26
1646101010000|2022-03-01 02:16:50|333.33|330.43|333.42|330.52|333.43|330.53|333.28|330.38|25
1646101020000|2022-03-01 02:17:00|333.44|330.54|333.52|330.62|333.62|330.72|333.41|330.51|25
1646101030000|2022-03-01 02:17:10|333.53|330.63|333.79|330.89|333.81|330.91|333.53|330.63|27
1646101040000|2022-03-01 02:17:20|333.84|330.94|334.16|331.26|334.18|331.28|333.82|330.92|20
1646101050000|2022-03-01 02:17:30|334.14|331.24|334.05|331.15|334.2|331.3|334.04|331.14|24
1646101060000|2022-03-01 02:17:40|334.14|331.24|334.29|331.39|334.31|331.41|334.12|331.22|29
1646101070000|2022-03-01 02:17:50|334.27|331.37|334.07|331.17|334.34|331.44|334.02|331.12|15
1646101080000|2022-03-01 02:18:00|334.06|331.16|334.13|331.23|334.13|331.23|334.06|331.16|21
1646101090000|2022-03-01 02:18:10|334.14|331.24|334.2|331.3|334.24|331.34|334.06|331.16|27
1646101100000|2022-03-01 02:18:20|334.24|331.34|334.27|331.37|334.33|331.43|334.2|331.3|21
1646101110000|2022-03-01 02:18:30|334.26|331.36|334.19|331.29|334.26|331.36|334.17|331.27|10
1646101120000|2022-03-01 02:18:40|334.16|331.26|334.26|331.36|334.29|331.39|334.16|331.26|18
1646101130000|2022-03-01 02:18:50|334.24|331.34|334.47|331.57|334.48|331.58|334.24|331.34|20
1646101140000|2022-03-01 02:19:00|334.48|331.58|334.61|331.71|334.68|331.78|334.48|331.58|26
1646101150000|2022-03-01 02:19:10|334.63|331.73|334.49|331.59|334.67|331.77|334.43|331.53|26
1646101160000|2022-03-01 02:19:20|334.48|331.58|334.56|331.66|334.56|331.66|334.42|331.52|22
1646101170000|2022-03-01 02:19:30|334.58|331.68|334.55|331.65|334.62|331.72|334.51|331.61|27
1646101180000|2022-03-01 02:19:40|334.56|331.66|334.54|331.64|334.62|331.72|334.47|331.57|22
1646101190000|2022-03-01 02:19:50|334.57|331.67|334.56|331.66|334.57|331.67|334.53|331.63|15
1646101200000|2022-03-01 02:20:00|334.55|331.65|334.58|331.68|334.6|331.7|334.52|331.62|18
1646101210000|2022-03-01 02:20:10|334.57|331.67|334.62|331.72|334.62|331.72|334.56|331.66|16
1646101220000|2022-03-01 02:20:20|334.65|331.75|334.45|331.55|334.66|331.76|334.45|331.55|22
1646101230000|2022-03-01 02:20:30|334.48|331.58|334.37|331.47|334.54|331.64|334.35|331.45|31
1646101240000|2022-03-01 02:20:40|334.4|331.5|334.43|331.53|334.46|331.56|334.38|331.48|22
1646101250000|2022-03-01 02:20:50|334.42|331.52|334.39|331.49|334.44|331.54|334.38|331.48|24
1646101260000|2022-03-01 02:21:00|334.41|331.51|334.41|331.51|334.47|331.57|334.4|331.5|18
1646101270000|2022-03-01 02:21:10|334.42|331.52|334.44|331.54|334.46|331.56|334.42|331.52|14
1646101280000|2022-03-01 02:21:20|334.43|331.53|334.52|331.62|334.53|331.63|334.39|331.49|17
1646101290000|2022-03-01 02:21:30|334.53|331.63|334.42|331.52|334.56|331.66|334.4|331.5|19
1646101300000|2022-03-01 02:21:40|334.43|331.53|334.43|331.53|334.45|331.55|334.41|331.51|14
1646101310000|2022-03-01 02:21:50|334.42|331.52|334.39|331.49|334.44|331.54|334.3|331.4|24
1646101320000|2022-03-01 02:22:00|334.38|331.48|334.37|331.47|334.41|331.51|334.36|331.46|16
1646101330000|2022-03-01 02:22:10|334.39|331.49|334.68|331.78|334.7|331.8|334.39|331.49|20
1646101340000|2022-03-01 02:22:20|334.67|331.77|334.53|331.63|334.68|331.78|334.47|331.57|20
1646101350000|2022-03-01 02:22:30|334.52|331.62|334.5|331.6|334.55|331.65|334.45|331.55|15
1646101360000|2022-03-01 02:22:40|334.49|331.59|334.48|331.58|334.55|331.65|334.47|331.57|25
1646101370000|2022-03-01 02:22:50|334.47|331.57|334.49|331.59|334.49|331.59|334.46|331.56|12
1646101380000|2022-03-01 02:23:00|334.5|331.6|334.4|331.5|334.52|331.62|334.4|331.5|15
1646101390000|2022-03-01 02:23:10|334.39|331.49|334.41|331.51|334.43|331.53|334.38|331.48|19
1646101400000|2022-03-01 02:23:20|334.4|331.5|334.45|331.55|334.47|331.57|334.4|331.5|8
1646101410000|2022-03-01 02:23:30|334.44|331.54|334.42|331.52|334.44|331.54|334.29|331.39|20
1646101420000|2022-03-01 02:23:40|334.44|331.54|334.48|331.58|334.48|331.58|334.44|331.54|16
1646101430000|2022-03-01 02:23:50|334.45|331.55|334.4|331.5|334.46|331.56|334.38|331.48|11
1646101440000|2022-03-01 02:24:00|334.42|331.52|334.34|331.44|334.43|331.53|334.34|331.44|10
1646101450000|2022-03-01 02:24:10|334.33|331.43|334.29|331.39|334.34|331.44|334.29|331.39|12
1646101460000|2022-03-01 02:24:20|334.24|331.34|334.26|331.36|334.26|331.36|334.19|331.29|15
1646101470000|2022-03-01 02:24:30|334.3|331.4|334.18|331.28|334.31|331.41|334.17|331.27|21
1646101480000|2022-03-01 02:24:40|334.25|331.35|334.1|331.2|334.26|331.36|334.09|331.19|21
1646101490000|2022-03-01 02:24:50|334.11|331.21|334.1|331.2|334.14|331.24|334.08|331.18|13
1646101500000|2022-03-01 02:25:00|334.15|331.25|334.31|331.41|334.31|331.41|334.15|331.25|19
1646101510000|2022-03-01 02:25:10|334.3|331.4|334.18|331.28|334.3|331.4|334.18|331.28|14
1646101520000|2022-03-01 02:25:20|334.19|331.29|334.09|331.19|334.2|331.3|334.09|331.19|24
1646101530000|2022-03-01 02:25:30|334.1|331.2|333.9|331|334.1|331.2|333.84|330.94|18
1646101540000|2022-03-01 02:25:40|333.89|330.99|333.89|330.99|333.89|330.99|333.82|330.92|15
1646101550000|2022-03-01 02:25:50|333.97|331.07|333.94|331.04|334|331.1|333.92|331.02|22
1646101560000|2022-03-01 02:26:00|333.95|331.05|334.11|331.21|334.14|331.24|333.93|331.03|31
1646101570000|2022-03-01 02:26:10|334.1|331.2|334.28|331.38|334.41|331.51|334.09|331.19|35
1646101580000|2022-03-01 02:26:20|334.3|331.4|334.16|331.26|334.3|331.4|334.16|331.26|28
1646101590000|2022-03-01 02:26:30|334.15|331.25|334.08|331.18|334.17|331.27|334.01|331.11|22
1646101600000|2022-03-01 02:26:40|334.07|331.17|333.97|331.07|334.08|331.18|333.97|331.07|18
1646101610000|2022-03-01 02:26:50|334.02|331.12|333.92|331.02|334.02|331.12|333.91|331.01|20
1646101620000|2022-03-01 02:27:00|333.93|331.03|333.81|330.91|334.02|331.12|333.81|330.91|24
1646101630000|2022-03-01 02:27:10|333.83|330.93|333.83|330.93|333.88|330.98|333.64|330.74|24
1646101640000|2022-03-01 02:27:20|333.82|330.92|333.79|330.89|333.84|330.94|333.77|330.87|17
1646101650000|2022-03-01 02:27:30|333.78|330.88|333.63|330.73|333.81|330.91|333.63|330.73|27
1646101660000|2022-03-01 02:27:40|333.64|330.74|333.6|330.7|333.69|330.79|333.6|330.7|14
1646101670000|2022-03-01 02:27:50|333.62|330.72|333.64|330.74|333.65|330.75|333.62|330.72|15
1646101680000|2022-03-01 02:28:00|333.65|330.75|333.65|330.75|333.68|330.78|333.58|330.68|22
1646101690000|2022-03-01 02:28:10|333.61|330.71|333.56|330.66|333.65|330.75|333.54|330.64|26
1646101700000|2022-03-01 02:28:20|333.55|330.65|333.5|330.6|333.59|330.69|333.44|330.54|25
1646101710000|2022-03-01 02:28:30|333.51|330.61|333.6|330.7|333.6|330.7|333.49|330.59|22
1646101720000|2022-03-01 02:28:40|333.61|330.71|333.53|330.63|333.62|330.72|333.52|330.62|12
1646101730000|2022-03-01 02:28:50|333.51|330.61|333.53|330.63|333.58|330.68|333.5|330.6|18
1646101740000|2022-03-01 02:29:00|333.5|330.6|333.59|330.69|333.59|330.69|333.46|330.56|12
1646101750000|2022-03-01 02:29:10|333.62|330.72|333.69|330.79|333.69|330.79|333.62|330.72|12
1646101760000|2022-03-01 02:29:20|333.68|330.78|333.69|330.79|333.7|330.8|333.67|330.77|11
1646101770000|2022-03-01 02:29:30|333.7|330.8|333.7|330.8|333.7|330.8|333.68|330.78|7
1646101780000|2022-03-01 02:29:40|333.69|330.79|333.71|330.81|333.71|330.81|333.66|330.76|6
1646101790000|2022-03-01 02:29:50|333.7|330.8|333.72|330.82|333.73|330.83|333.7|330.8|9
1646101800000|2022-03-01 02:30:00|333.63|330.73|333.47|330.57|333.67|330.77|333.47|330.57|27
1646101810000|2022-03-01 02:30:10|333.48|330.58|333.34|330.44|333.48|330.58|333.31|330.41|26
1646101820000|2022-03-01 02:30:20|333.39|330.49|333.44|330.54|333.49|330.59|333.36|330.46|17
1646101830000|2022-03-01 02:30:30|333.43|330.53|333.39|330.49|333.44|330.54|333.39|330.49|6
1646101840000|2022-03-01 02:30:40|333.37|330.47|333.37|330.47|333.41|330.51|333.37|330.47|12
1646101850000|2022-03-01 02:30:50|333.34|330.44|333.38|330.48|333.38|330.48|333.34|330.44|10
1646101860000|2022-03-01 02:31:00|333.37|330.47|333.36|330.46|333.37|330.47|333.34|330.44|19
1646101870000|2022-03-01 02:31:10|333.37|330.47|333.38|330.48|333.4|330.5|333.37|330.47|15
1646101880000|2022-03-01 02:31:20|333.37|330.47|333.25|330.35|333.38|330.48|333.22|330.32|21
1646101890000|2022-03-01 02:31:30|333.24|330.34|333.16|330.26|333.27|330.37|333.15|330.25|20
1646101900000|2022-03-01 02:31:40|333.15|330.25|333.2|330.3|333.2|330.3|333.15|330.25|5
1646101910000|2022-03-01 02:31:50|333.19|330.29|333.34|330.44|333.34|330.44|333.18|330.28|13
1646101920000|2022-03-01 02:32:00|333.35|330.45|333.7|330.8|333.74|330.84|333.35|330.45|28
1646101930000|2022-03-01 02:32:10|333.71|330.81|333.76|330.86|333.82|330.92|333.69|330.79|28
1646101940000|2022-03-01 02:32:20|333.73|330.83|333.72|330.82|333.8|330.9|333.69|330.79|31
1646101950000|2022-03-01 02:32:30|333.73|330.83|333.72|330.82|333.81|330.91|333.69|330.79|22
1646101960000|2022-03-01 02:32:40|333.71|330.81|333.4|330.5|333.73|330.83|333.22|330.32|31
1646101970000|2022-03-01 02:32:50|333.44|330.54|333.35|330.45|333.44|330.54|333.25|330.35|29
1646101980000|2022-03-01 02:33:00|333.34|330.44|333.27|330.37|333.34|330.44|332.95|330.05|26
1646101990000|2022-03-01 02:33:10|333.26|330.36|333.39|330.49|333.61|330.71|333.21|330.31|30
1646102000000|2022-03-01 02:33:20|333.23|330.33|333.52|330.62|333.59|330.69|333.23|330.33|30
1646102010000|2022-03-01 02:33:30|333.53|330.63|333.74|330.84|333.76|330.86|333.53|330.63|17
1646102020000|2022-03-01 02:33:40|333.75|330.85|333.78|330.88|333.82|330.92|333.75|330.85|22
1646102030000|2022-03-01 02:33:50|333.69|330.79|333.49|330.59|333.69|330.79|333.47|330.57|27
1646102040000|2022-03-01 02:34:00|333.5|330.6|333.66|330.76|333.66|330.76|333.46|330.56|30
1646102050000|2022-03-01 02:34:10|333.67|330.77|334.08|331.18|334.11|331.21|333.67|330.77|29
1646102060000|2022-03-01 02:34:20|334.07|331.17|334.37|331.47|334.37|331.47|334.07|331.17|25
1646102070000|2022-03-01 02:34:30|334.39|331.49|334.15|331.25|334.45|331.55|334.14|331.24|26
1646102080000|2022-03-01 02:34:40|334.13|331.23|334.14|331.24|334.16|331.26|334.13|331.23|12
1646102090000|2022-03-01 02:34:50|334.13|331.23|333.99|331.09|334.16|331.26|333.99|331.09|20
1646102100000|2022-03-01 02:35:00|333.98|331.08|334|331.1|334.08|331.18|333.93|331.03|18
1646102110000|2022-03-01 02:35:10|334.02|331.12|333.99|331.09|334.03|331.13|333.88|330.98|23
1646102120000|2022-03-01 02:35:20|334|331.1|334|331.1|334.03|331.13|333.94|331.04|22
1646102130000|2022-03-01 02:35:30|333.99|331.09|334.17|331.27|334.17|331.27|333.91|331.01|26
1646102140000|2022-03-01 02:35:40|334.1|331.2|334.14|331.24|334.19|331.29|334.06|331.16|27
1646102150000|2022-03-01 02:35:50|334.07|331.17|334.65|331.75|334.65|331.75|334.05|331.15|32
1646102160000|2022-03-01 02:36:00|334.58|331.68|335.4|332.5|335.47|332.57|334.58|331.68|37
1646102170000|2022-03-01 02:36:10|335.35|332.45|335.59|332.69|335.7|332.8|335.24|332.34|30
1646102180000|2022-03-01 02:36:20|335.56|332.66|335.7|332.8|335.83|332.93|335.54|332.64|27
1646102190000|2022-03-01 02:36:30|335.69|332.79|336.12|333.22|336.12|333.22|335.69|332.79|22
1646102200000|2022-03-01 02:36:40|336.13|333.23|336.2|333.3|336.22|333.32|335.92|333.02|27
1646102210000|2022-03-01 02:36:50|336.01|333.11|335.35|332.45|336.47|333.57|335.35|332.45|31
1646102220000|2022-03-01 02:37:00|335.4|332.5|335.24|332.34|335.79|332.89|335.24|332.34|32
1646102230000|2022-03-01 02:37:10|335.23|332.33|335.63|332.73|335.95|333.05|335.22|332.32|35
1646102240000|2022-03-01 02:37:20|335.61|332.71|335.64|332.74|335.66|332.76|335.46|332.56|29
1646102250000|2022-03-01 02:37:30|335.61|332.71|335.13|332.23|335.61|332.71|335.13|332.23|28
1646102260000|2022-03-01 02:37:40|335.12|332.22|335.01|332.11|335.22|332.32|335.01|332.11|25
1646102270000|2022-03-01 02:37:50|335.03|332.13|334.79|331.89|335.11|332.21|334.77|331.87|30
1646102280000|2022-03-01 02:38:00|334.78|331.88|334.69|331.79|334.91|332.01|334.69|331.79|31
1646102290000|2022-03-01 02:38:10|334.64|331.74|334.51|331.61|334.64|331.74|334.45|331.55|31
1646102300000|2022-03-01 02:38:20|334.49|331.59|334.5|331.6|334.55|331.65|334.46|331.56|28
1646102310000|2022-03-01 02:38:30|334.52|331.62|334.56|331.66|334.59|331.69|334.48|331.58|28
1646102320000|2022-03-01 02:38:40|334.57|331.67|334.18|331.28|334.58|331.68|334.18|331.28|29
1646102330000|2022-03-01 02:38:50|334.19|331.29|334.15|331.25|334.23|331.33|334.13|331.23|19
1646102340000|2022-03-01 02:39:00|334.2|331.3|334.2|331.3|334.25|331.35|334.19|331.29|21
1646102350000|2022-03-01 02:39:10|334.19|331.29|334.22|331.32|334.22|331.32|334.11|331.21|21
1646102360000|2022-03-01 02:39:20|334.21|331.31|334.28|331.38|334.32|331.42|334.18|331.28|21
1646102370000|2022-03-01 02:39:30|334.31|331.41|334.17|331.27|334.36|331.46|334.17|331.27|24
1646102380000|2022-03-01 02:39:40|334.16|331.26|334.26|331.36|334.26|331.36|334.14|331.24|23
1646102390000|2022-03-01 02:39:50|334.25|331.35|334.17|331.27|334.28|331.38|334.17|331.27|27
1646102400000|2022-03-01 02:40:00|334.15|331.25|333.78|330.88|334.15|331.25|333.78|330.88|23
1646102410000|2022-03-01 02:40:10|333.79|330.89|334.18|331.28|334.21|331.31|333.73|330.83|32
1646102420000|2022-03-01 02:40:20|334.19|331.29|334.33|331.43|334.37|331.47|334.16|331.26|24
1646102430000|2022-03-01 02:40:30|334.37|331.47|334.13|331.23|334.41|331.51|334.08|331.18|16
1646102440000|2022-03-01 02:40:40|334.15|331.25|333.99|331.09|334.15|331.25|333.99|331.09|24
1646102450000|2022-03-01 02:40:50|334.02|331.12|334.07|331.17|334.19|331.29|333.97|331.07|27
1646102460000|2022-03-01 02:41:00|334.08|331.18|334.07|331.17|334.13|331.23|334.05|331.15|22
1646102470000|2022-03-01 02:41:10|334.09|331.19|334.1|331.2|334.14|331.24|334.07|331.17|18
1646102480000|2022-03-01 02:41:20|334.08|331.18|334.07|331.17|334.09|331.19|334.01|331.11|17
1646102490000|2022-03-01 02:41:30|334.05|331.15|334.23|331.33|334.25|331.35|334.05|331.15|17
1646102500000|2022-03-01 02:41:40|334.24|331.34|334.28|331.38|334.34|331.44|334.22|331.32|14
1646102510000|2022-03-01 02:41:50|334.22|331.32|334.03|331.13|334.22|331.32|334.03|331.13|22
1646102520000|2022-03-01 02:42:00|334.04|331.14|334.07|331.17|334.09|331.19|334.04|331.14|20
1646102530000|2022-03-01 02:42:10|334.06|331.16|333.94|331.04|334.06|331.16|333.91|331.01|16
1646102540000|2022-03-01 02:42:20|333.93|331.03|333.93|331.03|333.98|331.08|333.87|330.97|27
1646102550000|2022-03-01 02:42:30|333.94|331.04|333.98|331.08|333.99|331.09|333.92|331.02|25
1646102560000|2022-03-01 02:42:40|333.97|331.07|333.9|331|333.98|331.08|333.89|330.99|17
1646102570000|2022-03-01 02:42:50|333.89|330.99|333.64|330.74|333.89|330.99|333.62|330.72|28
1646102580000|2022-03-01 02:43:00|333.65|330.75|333.63|330.73|333.68|330.78|333.63|330.73|14
1646102590000|2022-03-01 02:43:10|333.62|330.72|333.09|330.19|333.64|330.74|333.09|330.19|18
1646102600000|2022-03-01 02:43:20|333.15|330.25|333.24|330.34|333.26|330.36|333.14|330.24|21
1646102610000|2022-03-01 02:43:30|333.22|330.32|333.08|330.18|333.24|330.34|333.07|330.17|19
1646102620000|2022-03-01 02:43:40|333.1|330.2|333.12|330.22|333.18|330.28|333.05|330.15|17
1646102630000|2022-03-01 02:43:50|333.11|330.21|333.06|330.16|333.17|330.27|333.06|330.16|26
1646102640000|2022-03-01 02:44:00|333.02|330.12|333.1|330.2|333.1|330.2|333.01|330.11|21
1646102650000|2022-03-01 02:44:10|333.08|330.18|333.42|330.52|333.43|330.53|333.08|330.18|22
1646102660000|2022-03-01 02:44:20|333.41|330.51|333.44|330.54|333.44|330.54|333.38|330.48|15
1646102670000|2022-03-01 02:44:30|333.45|330.55|333.41|330.51|333.45|330.55|333.4|330.5|23
1646102680000|2022-03-01 02:44:40|333.4|330.5|333.42|330.52|333.5|330.6|333.39|330.49|28
1646102690000|2022-03-01 02:44:50|333.46|330.56|333.42|330.52|333.46|330.56|333.39|330.49|26
1646102700000|2022-03-01 02:45:00|333.44|330.54|333.48|330.58|333.51|330.61|333.44|330.54|12
1646102710000|2022-03-01 02:45:10|333.49|330.59|333.51|330.61|333.52|330.62|333.47|330.57|21
1646102720000|2022-03-01 02:45:20|333.52|330.62|333.21|330.31|333.52|330.62|333.21|330.31|21
1646102730000|2022-03-01 02:45:30|333.22|330.32|333.31|330.41|333.31|330.41|333.22|330.32|14
1646102740000|2022-03-01 02:45:40|333.28|330.38|333.29|330.39|333.29|330.39|333.27|330.37|5
1646102750000|2022-03-01 02:45:50|333.28|330.38|333.2|330.3|333.29|330.39|333.17|330.27|20
1646102760000|2022-03-01 02:46:00|333.18|330.28|333.22|330.32|333.27|330.37|333.17|330.27|27
1646102770000|2022-03-01 02:46:10|333.23|330.33|333.33|330.43|333.33|330.43|333.18|330.28|25
1646102780000|2022-03-01 02:46:20|333.38|330.48|333.35|330.45|333.42|330.52|333.33|330.43|30
1646102790000|2022-03-01 02:46:30|333.36|330.46|333.36|330.46|333.39|330.49|333.31|330.41|23
1646102800000|2022-03-01 02:46:40|333.38|330.48|333.35|330.45|333.38|330.48|333.35|330.45|20
1646102810000|2022-03-01 02:46:50|333.36|330.46|333.37|330.47|333.38|330.48|333.32|330.42|18
1646102820000|2022-03-01 02:47:00|333.36|330.46|333.3|330.4|333.46|330.56|333.25|330.35|22
1646102830000|2022-03-01 02:47:10|333.31|330.41|333.29|330.39|333.31|330.41|333.27|330.37|15
1646102840000|2022-03-01 02:47:20|333.3|330.4|333.3|330.4|333.31|330.41|333.28|330.38|13
1646102850000|2022-03-01 02:47:30|333.31|330.41|333.34|330.44|333.4|330.5|333.29|330.39|20
1646102860000|2022-03-01 02:47:40|333.33|330.43|333.3|330.4|333.35|330.45|333.25|330.35|21
1646102870000|2022-03-01 02:47:50|333.31|330.41|333.29|330.39|333.36|330.46|333.29|330.39|15
1646102880000|2022-03-01 02:48:00|333.35|330.45|333.29|330.39|333.36|330.46|333.28|330.38|12
1646102890000|2022-03-01 02:48:10|333.31|330.41|333.27|330.37|333.32|330.42|333.26|330.36|16
1646102900000|2022-03-01 02:48:20|333.28|330.38|333.28|330.38|333.3|330.4|333.26|330.36|11
1646102910000|2022-03-01 02:48:30|333.32|330.42|333.23|330.33|333.32|330.42|333.22|330.32|11
1646102920000|2022-03-01 02:48:40|333.22|330.32|333.11|330.21|333.22|330.32|333.09|330.19|22
1646102930000|2022-03-01 02:48:50|333.12|330.22|333|330.1|333.12|330.22|332.96|330.06|21
1646102940000|2022-03-01 02:49:00|332.99|330.09|332.91|330.01|333|330.1|332.87|329.97|22
1646102950000|2022-03-01 02:49:10|332.92|330.02|333.09|330.19|333.09|330.19|332.92|330.02|17
1646102960000|2022-03-01 02:49:20|333.08|330.18|333.1|330.2|333.1|330.2|333.03|330.13|16
1646102970000|2022-03-01 02:49:30|333.12|330.22|333.09|330.19|333.13|330.23|333.06|330.16|15
1646102980000|2022-03-01 02:49:40|333.1|330.2|333.17|330.27|333.18|330.28|333.1|330.2|13
1646102990000|2022-03-01 02:49:50|333.14|330.24|333.21|330.31|333.21|330.31|333.14|330.24|9
1646103000000|2022-03-01 02:50:00|333.19|330.29|333.05|330.15|333.22|330.32|333.05|330.15|26
1646103010000|2022-03-01 02:50:10|333.04|330.14|333.17|330.27|333.2|330.3|333.04|330.14|18
1646103020000|2022-03-01 02:50:20|333.16|330.26|333.13|330.23|333.17|330.27|333.11|330.21|8
1646103030000|2022-03-01 02:50:30|333.14|330.24|333.09|330.19|333.14|330.24|333.05|330.15|10
1646103040000|2022-03-01 02:50:40|333.08|330.18|333.1|330.2|333.1|330.2|333.07|330.17|8
1646103050000|2022-03-01 02:50:50|333.12|330.22|333.17|330.27|333.2|330.3|333.12|330.22|14
1646103060000|2022-03-01 02:51:00|333.16|330.26|333.05|330.15|333.16|330.26|333.05|330.15|8
1646103070000|2022-03-01 02:51:10|333.04|330.14|332.98|330.08|333.07|330.17|332.96|330.06|24
1646103080000|2022-03-01 02:51:20|332.99|330.09|332.92|330.02|332.99|330.09|332.91|330.01|22
1646103090000|2022-03-01 02:51:30|332.94|330.04|332.92|330.02|332.94|330.04|332.9|330|14
1646103100000|2022-03-01 02:51:40|332.91|330.01|332.92|330.02|332.95|330.05|332.91|330.01|14
1646103110000|2022-03-01 02:51:50|332.93|330.03|332.79|329.89|332.93|330.03|332.78|329.88|21
1646103120000|2022-03-01 02:52:00|332.78|329.88|332.88|329.98|332.89|329.99|332.74|329.84|28
1646103130000|2022-03-01 02:52:10|332.93|330.03|333|330.1|333.02|330.12|332.93|330.03|22
1646103140000|2022-03-01 02:52:20|332.99|330.09|332.86|329.96|333.01|330.11|332.86|329.96|16
1646103150000|2022-03-01 02:52:30|332.83|329.93|333.05|330.15|333.05|330.15|332.83|329.93|21
1646103160000|2022-03-01 02:52:40|333.06|330.16|333.17|330.27|333.18|330.28|333.03|330.13|24
1646103170000|2022-03-01 02:52:50|333.18|330.28|333.1|330.2|333.21|330.31|333.08|330.18|13
1646103180000|2022-03-01 02:53:00|333.09|330.19|333.21|330.31|333.21|330.31|333.07|330.17|19
1646103190000|2022-03-01 02:53:10|333.2|330.3|333.28|330.38|333.31|330.41|333.16|330.26|21
1646103200000|2022-03-01 02:53:20|333.27|330.37|333.3|330.4|333.31|330.41|333.23|330.33|18
1646103210000|2022-03-01 02:53:30|333.29|330.39|333.28|330.38|333.3|330.4|333.25|330.35|17
1646103220000|2022-03-01 02:53:40|333.29|330.39|333.24|330.34|333.32|330.42|333.22|330.32|17
1646103230000|2022-03-01 02:53:50|333.23|330.33|333.19|330.29|333.27|330.37|333.17|330.27|20
1646103240000|2022-03-01 02:54:00|333.2|330.3|333.04|330.14|333.2|330.3|333.01|330.11|23
1646103250000|2022-03-01 02:54:10|333.03|330.13|333.06|330.16|333.06|330.16|333.01|330.11|21
1646103260000|2022-03-01 02:54:20|333.05|330.15|333.01|330.11|333.09|330.19|333.01|330.11|20
1646103270000|2022-03-01 02:54:30|332.99|330.09|333.01|330.11|333.05|330.15|332.99|330.09|21
1646103280000|2022-03-01 02:54:40|333.04|330.14|333.05|330.15|333.07|330.17|333.02|330.12|14
1646103290000|2022-03-01 02:54:50|333.06|330.16|332.83|329.93|333.06|330.16|332.82|329.92|30
1646103300000|2022-03-01 02:55:00|332.86|329.96|332.67|329.77|332.88|329.98|332.64|329.74|33
1646103310000|2022-03-01 02:55:10|332.72|329.82|332.87|329.97|332.88|329.98|332.65|329.75|33
1646103320000|2022-03-01 02:55:20|332.91|330.01|332.8|329.9|332.91|330.01|332.8|329.9|22
1646103330000|2022-03-01 02:55:30|332.81|329.91|332.98|330.08|332.99|330.09|332.81|329.91|22
1646103340000|2022-03-01 02:55:40|332.97|330.07|333.04|330.14|333.04|330.14|332.96|330.06|13
1646103350000|2022-03-01 02:55:50|333.05|330.15|333.15|330.25|333.2|330.3|333.05|330.15|19
1646103360000|2022-03-01 02:56:00|333.18|330.28|333.2|330.3|333.25|330.35|333.14|330.24|26
1646103370000|2022-03-01 02:56:10|333.18|330.28|333.21|330.31|333.23|330.33|333.18|330.28|16
1646103380000|2022-03-01 02:56:20|333.22|330.32|333.41|330.51|333.43|330.53|333.22|330.32|28
1646103390000|2022-03-01 02:56:30|333.42|330.52|333.45|330.55|333.46|330.56|333.39|330.49|22
1646103400000|2022-03-01 02:56:40|333.44|330.54|333.43|330.53|333.5|330.6|333.42|330.52|17
1646103410000|2022-03-01 02:56:50|333.45|330.55|333.29|330.39|333.45|330.55|333.26|330.36|17
1646103420000|2022-03-01 02:57:00|333.3|330.4|333.29|330.39|333.36|330.46|333.29|330.39|13
1646103430000|2022-03-01 02:57:10|333.31|330.41|333.4|330.5|333.43|330.53|333.29|330.39|21
1646103440000|2022-03-01 02:57:20|333.37|330.47|333.24|330.34|333.37|330.47|333.24|330.34|15
1646103450000|2022-03-01 02:57:30|333.25|330.35|333.21|330.31|333.28|330.38|333.19|330.29|22
1646103460000|2022-03-01 02:57:40|333.24|330.34|333.25|330.35|333.28|330.38|333.23|330.33|16
1646103470000|2022-03-01 02:57:50|333.27|330.37|333.26|330.36|333.3|330.4|333.24|330.34|13
1646103480000|2022-03-01 02:58:00|333.25|330.35|333.27|330.37|333.28|330.38|333.25|330.35|12
1646103490000|2022-03-01 02:58:10|333.28|330.38|333.24|330.34|333.32|330.42|333.24|330.34|18
1646103500000|2022-03-01 02:58:20|333.26|330.36|333.28|330.38|333.28|330.38|333.24|330.34|15
1646103510000|2022-03-01 02:58:30|333.29|330.39|333.33|330.43|333.39|330.49|333.29|330.39|18
1646103520000|2022-03-01 02:58:40|333.34|330.44|333.23|330.33|333.36|330.46|333.21|330.31|16
1646103530000|2022-03-01 02:58:50|333.24|330.34|333.24|330.34|333.29|330.39|333.23|330.33|16
1646103540000|2022-03-01 02:59:00|333.26|330.36|333.26|330.36|333.29|330.39|333.24|330.34|18
1646103550000|2022-03-01 02:59:10|333.28|330.38|333.42|330.52|333.42|330.52|333.28|330.38|17
1646103560000|2022-03-01 02:59:20|333.43|330.53|333.33|330.43|333.53|330.63|333.33|330.43|26
1646103570000|2022-03-01 02:59:30|333.32|330.42|333.28|330.38|333.36|330.46|333.28|330.38|12
1646103580000|2022-03-01 02:59:40|333.29|330.39|333.24|330.34|333.31|330.41|333.24|330.34|17
1646103590000|2022-03-01 02:59:50|333.25|330.35|333.3|330.4|333.33|330.43|333.25|330.35|19
1646103600000|2022-03-01 03:00:00|333.28|330.38|333.32|330.42|333.33|330.43|333.28|330.38|11
1646103610000|2022-03-01 03:00:10|333.33|330.43|333.28|330.38|333.34|330.44|333.27|330.37|18
1646103620000|2022-03-01 03:00:20|333.29|330.39|333.06|330.16|333.29|330.39|333.06|330.16|23
1646103630000|2022-03-01 03:00:30|333.04|330.14|333.04|330.14|333.16|330.26|333.02|330.12|24
1646103640000|2022-03-01 03:00:40|333.05|330.15|333.03|330.13|333.05|330.15|333.03|330.13|7
1646103650000|2022-03-01 03:00:50|333.04|330.14|333.03|330.13|333.04|330.14|333.01|330.11|17
1646103660000|2022-03-01 03:01:00|333.04|330.14|333.05|330.15|333.09|330.19|333.02|330.12|19
1646103670000|2022-03-01 03:01:10|333.04|330.14|332.87|329.97|333.05|330.15|332.85|329.95|19
1646103680000|2022-03-01 03:01:20|332.88|329.98|332.98|330.08|333|330.1|332.88|329.98|19
1646103690000|2022-03-01 03:01:30|332.97|330.07|332.99|330.09|333.01|330.11|332.95|330.05|16
1646103700000|2022-03-01 03:01:40|333.01|330.11|332.99|330.09|333.04|330.14|332.97|330.07|18
1646103710000|2022-03-01 03:01:50|332.97|330.07|332.96|330.06|332.98|330.08|332.95|330.05|14
1646103720000|2022-03-01 03:02:00|332.98|330.08|333.05|330.15|333.08|330.18|332.98|330.08|13
1646103730000|2022-03-01 03:02:10|333.04|330.14|333.04|330.14|333.1|330.2|333.03|330.13|20
1646103740000|2022-03-01 03:02:20|333.09|330.19|332.96|330.06|333.09|330.19|332.88|329.98|25
1646103750000|2022-03-01 03:02:30|332.97|330.07|332.93|330.03|332.99|330.09|332.92|330.02|17
1646103760000|2022-03-01 03:02:40|332.96|330.06|332.96|330.06|333|330.1|332.96|330.06|11
1646103770000|2022-03-01 03:02:50|332.95|330.05|332.82|329.92|332.96|330.06|332.77|329.87|24
1646103780000|2022-03-01 03:03:00|332.83|329.93|332.93|330.03|332.94|330.04|332.83|329.93|23
1646103790000|2022-03-01 03:03:10|332.92|330.02|332.87|329.97|332.96|330.06|332.84|329.94|16
1646103800000|2022-03-01 03:03:20|332.86|329.96|332.82|329.92|332.87|329.97|332.78|329.88|27
1646103810000|2022-03-01 03:03:30|332.78|329.88|332.7|329.8|332.79|329.89|332.69|329.79|19
1646103820000|2022-03-01 03:03:40|332.69|329.79|332.66|329.76|332.69|329.79|332.66|329.76|8
1646103830000|2022-03-01 03:03:50|332.67|329.77|332.74|329.84|332.77|329.87|332.66|329.76|21
1646103840000|2022-03-01 03:04:00|332.73|329.83|332.82|329.92|332.83|329.93|332.73|329.83|25
1646103850000|2022-03-01 03:04:10|332.83|329.93|332.83|329.93|332.83|329.93|332.82|329.92|15
1646103860000|2022-03-01 03:04:20|332.82|329.92|332.85|329.95|332.85|329.95|332.79|329.89|12
1646103870000|2022-03-01 03:04:30|332.84|329.94|332.89|329.99|332.89|329.99|332.8|329.9|24
1646103880000|2022-03-01 03:04:40|332.82|329.92|332.75|329.85|332.87|329.97|332.75|329.85|22
1646103890000|2022-03-01 03:04:50|332.71|329.81|332.75|329.85|332.79|329.89|332.71|329.81|25
1646103900000|2022-03-01 03:05:00|332.77|329.87|332.82|329.92|332.9|330|332.73|329.83|17
1646103910000|2022-03-01 03:05:10|332.84|329.94|332.73|329.83|332.84|329.94|332.68|329.78|20
1646103920000|2022-03-01 03:05:20|332.74|329.84|332.88|329.98|332.91|330.01|332.71|329.81|31
1646103930000|2022-03-01 03:05:30|332.89|329.99|332.79|329.89|332.9|330|332.79|329.89|21
1646103940000|2022-03-01 03:05:40|332.74|329.84|332.7|329.8|332.77|329.87|332.67|329.77|20
1646103950000|2022-03-01 03:05:50|332.68|329.78|332.69|329.79|332.7|329.8|332.66|329.76|17
1646103960000|2022-03-01 03:06:00|332.67|329.77|332.75|329.85|332.77|329.87|332.67|329.77|19
1646103970000|2022-03-01 03:06:10|332.74|329.84|332.87|329.97|332.88|329.98|332.71|329.81|15
1646103980000|2022-03-01 03:06:20|332.86|329.96|332.7|329.8|332.86|329.96|332.69|329.79|20
1646103990000|2022-03-01 03:06:30|332.71|329.81|332.81|329.91|332.83|329.93|332.71|329.81|21
1646104000000|2022-03-01 03:06:40|332.8|329.9|332.86|329.96|332.9|330|332.77|329.87|28
1646104010000|2022-03-01 03:06:50|332.82|329.92|332.87|329.97|332.89|329.99|332.82|329.92|21
1646104020000|2022-03-01 03:07:00|332.88|329.98|332.82|329.92|332.91|330.01|332.81|329.91|14
1646104030000|2022-03-01 03:07:10|332.81|329.91|332.8|329.9|332.87|329.97|332.78|329.88|22
1646104040000|2022-03-01 03:07:20|332.79|329.89|332.83|329.93|332.89|329.99|332.79|329.89|17
1646104050000|2022-03-01 03:07:30|332.84|329.94|332.81|329.91|332.86|329.96|332.78|329.88|17
1646104060000|2022-03-01 03:07:40|332.82|329.92|332.82|329.92|332.84|329.94|332.79|329.89|27
1646104070000|2022-03-01 03:07:50|332.81|329.91|332.8|329.9|332.84|329.94|332.79|329.89|25
1646104080000|2022-03-01 03:08:00|332.82|329.92|332.81|329.91|332.84|329.94|332.8|329.9|15
1646104090000|2022-03-01 03:08:10|332.82|329.92|332.8|329.9|332.86|329.96|332.78|329.88|18
1646104100000|2022-03-01 03:08:20|332.79|329.89|332.78|329.88|332.8|329.9|332.77|329.87|24
1646104110000|2022-03-01 03:08:30|332.79|329.89|332.73|329.83|332.8|329.9|332.7|329.8|23
1646104120000|2022-03-01 03:08:40|332.68|329.78|332.76|329.86|332.77|329.87|332.68|329.78|32
1646104130000|2022-03-01 03:08:50|332.78|329.88|332.72|329.82|332.78|329.88|332.69|329.79|20
1646104140000|2022-03-01 03:09:00|332.71|329.81|332.75|329.85|332.8|329.9|332.71|329.81|23
1646104150000|2022-03-01 03:09:10|332.76|329.86|332.78|329.88|332.79|329.89|332.74|329.84|17
1646104160000|2022-03-01 03:09:20|332.77|329.87|332.76|329.86|332.79|329.89|332.75|329.85|27
1646104170000|2022-03-01 03:09:30|332.75|329.85|332.59|329.69|332.76|329.86|332.56|329.66|25
1646104180000|2022-03-01 03:09:40|332.58|329.68|332.6|329.7|332.6|329.7|332.49|329.59|17
1646104190000|2022-03-01 03:09:50|332.56|329.66|332.41|329.51|332.57|329.67|332.41|329.51|14
1646104200000|2022-03-01 03:10:00|332.4|329.5|332.37|329.47|332.41|329.51|332.32|329.42|32
1646104210000|2022-03-01 03:10:10|332.35|329.45|332.5|329.6|332.53|329.63|332.35|329.45|25
1646104220000|2022-03-01 03:10:20|332.53|329.63|332.44|329.54|332.54|329.64|332.44|329.54|27
1646104230000|2022-03-01 03:10:30|332.46|329.56|332.5|329.6|332.54|329.64|332.4|329.5|25
1646104240000|2022-03-01 03:10:40|332.54|329.64|332.53|329.63|332.6|329.7|332.45|329.55|30
1646104250000|2022-03-01 03:10:50|332.52|329.62|332.63|329.73|332.63|329.73|332.51|329.61|21
1646104260000|2022-03-01 03:11:00|332.61|329.71|332.62|329.72|332.67|329.77|332.59|329.69|29
1646104270000|2022-03-01 03:11:10|332.63|329.73|332.68|329.78|332.68|329.78|332.62|329.72|22
1646104280000|2022-03-01 03:11:20|332.67|329.77|332.63|329.73|332.67|329.77|332.6|329.7|22
1646104290000|2022-03-01 03:11:30|332.64|329.74|332.58|329.68|332.68|329.78|332.58|329.68|29
1646104300000|2022-03-01 03:11:40|332.63|329.73|332.61|329.71|332.65|329.75|332.57|329.67|29
1646104310000|2022-03-01 03:11:50|332.63|329.73|332.61|329.71|332.67|329.77|332.6|329.7|26
1646104320000|2022-03-01 03:12:00|332.59|329.69|332.62|329.72|332.66|329.76|332.56|329.66|25
1646104330000|2022-03-01 03:12:10|332.61|329.71|332.72|329.82|332.73|329.83|332.6|329.7|23
1646104340000|2022-03-01 03:12:20|332.65|329.75|332.53|329.63|332.71|329.81|332.48|329.58|27
1646104350000|2022-03-01 03:12:30|332.52|329.62|332.43|329.53|332.52|329.62|332.35|329.45|30
1646104360000|2022-03-01 03:12:40|332.39|329.49|332.43|329.53|332.5|329.6|332.39|329.49|24
1646104370000|2022-03-01 03:12:50|332.44|329.54|332.5|329.6|332.53|329.63|332.4|329.5|27
1646104380000|2022-03-01 03:13:00|332.52|329.62|332.5|329.6|332.52|329.62|332.48|329.58|15
1646104390000|2022-03-01 03:13:10|332.51|329.61|332.5|329.6|332.52|329.62|332.46|329.56|21
1646104400000|2022-03-01 03:13:20|332.49|329.59|332.27|329.37|332.5|329.6|332.24|329.34|27
1646104410000|2022-03-01 03:13:30|332.32|329.42|332.21|329.31|332.36|329.46|332.17|329.27|32
1646104420000|2022-03-01 03:13:40|332.23|329.33|332.23|329.33|332.33|329.43|332.21|329.31|21
1646104430000|2022-03-01 03:13:50|332.38|329.48|332.25|329.35|332.38|329.48|332.2|329.3|27
1646104440000|2022-03-01 03:14:00|332.24|329.34|332.05|329.15|332.32|329.42|332|329.1|36
1646104450000|2022-03-01 03:14:10|332.04|329.14|332.02|329.12|332.08|329.18|332.02|329.12|25
1646104460000|2022-03-01 03:14:20|332.04|329.14|332.04|329.14|332.1|329.2|332.02|329.12|26
1646104470000|2022-03-01 03:14:30|332.03|329.13|331.9|329|332.05|329.15|331.9|329|27
1646104480000|2022-03-01 03:14:40|331.89|328.99|331.98|329.08|332.01|329.11|331.87|328.97|25
1646104490000|2022-03-01 03:14:50|331.93|329.03|331.97|329.07|332.01|329.11|331.93|329.03|26
1646104500000|2022-03-01 03:15:00|331.96|329.06|331.95|329.05|332.04|329.14|331.95|329.05|21
1646104510000|2022-03-01 03:15:10|331.96|329.06|332.02|329.12|332.03|329.13|331.95|329.05|33
1646104520000|2022-03-01 03:15:20|332.06|329.16|331.98|329.08|332.06|329.16|331.95|329.05|30
1646104530000|2022-03-01 03:15:30|332|329.1|332.04|329.14|332.04|329.14|331.97|329.07|26
1646104540000|2022-03-01 03:15:40|332.06|329.16|332.07|329.17|332.1|329.2|332.03|329.13|22
1646104550000|2022-03-01 03:15:50|332.05|329.15|332.03|329.13|332.09|329.19|332|329.1|24
1646104560000|2022-03-01 03:16:00|332.04|329.14|332.05|329.15|332.06|329.16|332.02|329.12|16
1646104570000|2022-03-01 03:16:10|332.06|329.16|332.02|329.12|332.06|329.16|332.02|329.12|13
1646104580000|2022-03-01 03:16:20|332.03|329.13|331.97|329.07|332.03|329.13|331.94|329.04|20
1646104590000|2022-03-01 03:16:30|331.96|329.06|332.02|329.12|332.04|329.14|331.95|329.05|22
1646104600000|2022-03-01 03:16:40|332.01|329.11|331.95|329.05|332.01|329.11|331.93|329.03|20
1646104610000|2022-03-01 03:16:50|331.94|329.04|331.95|329.05|331.97|329.07|331.94|329.04|8
1646104620000|2022-03-01 03:17:00|331.94|329.04|331.92|329.02|331.98|329.08|331.91|329.01|21
1646104630000|2022-03-01 03:17:10|331.91|329.01|331.96|329.06|331.96|329.06|331.89|328.99|19
1646104640000|2022-03-01 03:17:20|331.95|329.05|331.94|329.04|331.97|329.07|331.91|329.01|19
1646104650000|2022-03-01 03:17:30|331.93|329.03|331.95|329.05|331.95|329.05|331.92|329.02|17
1646104660000|2022-03-01 03:17:40|331.93|329.03|331.83|328.93|331.95|329.05|331.76|328.86|30
1646104670000|2022-03-01 03:17:50|331.82|328.92|331.7|328.8|331.83|328.93|331.65|328.75|26
1646104680000|2022-03-01 03:18:00|331.76|328.86|331.83|328.93|331.85|328.95|331.72|328.82|26
1646104690000|2022-03-01 03:18:10|331.82|328.92|331.69|328.79|331.88|328.98|331.59|328.69|36
1646104700000|2022-03-01 03:18:20|331.62|328.72|331.46|328.56|331.66|328.76|331.45|328.55|30
1646104710000|2022-03-01 03:18:30|331.48|328.58|331.56|328.66|331.67|328.77|331.41|328.51|29
1646104720000|2022-03-01 03:18:40|331.53|328.63|331.62|328.72|331.67|328.77|331.5|328.6|25
1646104730000|2022-03-01 03:18:50|331.58|328.68|331.7|328.8|331.85|328.95|331.58|328.68|20
1646104740000|2022-03-01 03:19:00|331.66|328.76|331.75|328.85|331.76|328.86|331.66|328.76|26
1646104750000|2022-03-01 03:19:10|331.74|328.84|331.74|328.84|331.81|328.91|331.71|328.81|28
1646104760000|2022-03-01 03:19:20|331.75|328.85|331.85|328.95|331.86|328.96|331.69|328.79|33
1646104770000|2022-03-01 03:19:30|331.86|328.96|331.71|328.81|331.94|329.04|331.69|328.79|25
1646104780000|2022-03-01 03:19:40|331.73|328.83|331.68|328.78|331.73|328.83|331.68|328.78|19
1646104790000|2022-03-01 03:19:50|331.66|328.76|331.83|328.93|331.83|328.93|331.65|328.75|17
1646104800000|2022-03-01 03:20:00|331.89|328.99|331.88|328.98|331.9|329|331.72|328.82|26
1646104810000|2022-03-01 03:20:10|331.86|328.96|331.78|328.88|331.86|328.96|331.69|328.79|24
1646104820000|2022-03-01 03:20:20|331.77|328.87|331.74|328.84|331.8|328.9|331.69|328.79|23
1646104830000|2022-03-01 03:20:30|331.73|328.83|331.7|328.8|331.75|328.85|331.68|328.78|16
1646104840000|2022-03-01 03:20:40|331.73|328.83|331.77|328.87|331.89|328.99|331.66|328.76|26
1646104850000|2022-03-01 03:20:50|331.88|328.98|331.87|328.97|331.9|329|331.77|328.87|24
1646104860000|2022-03-01 03:21:00|331.86|328.96|331.89|328.99|331.89|328.99|331.76|328.86|27
1646104870000|2022-03-01 03:21:10|331.86|328.96|331.85|328.95|331.89|328.99|331.82|328.92|25
1646104880000|2022-03-01 03:21:20|331.86|328.96|331.79|328.89|331.87|328.97|331.76|328.86|20
1646104890000|2022-03-01 03:21:30|331.77|328.87|331.77|328.87|331.8|328.9|331.74|328.84|21
1646104900000|2022-03-01 03:21:40|331.78|328.88|331.69|328.79|331.79|328.89|331.68|328.78|21
1646104910000|2022-03-01 03:21:50|331.68|328.78|331.7|328.8|331.71|328.81|331.65|328.75|15
1646104920000|2022-03-01 03:22:00|331.69|328.79|331.74|328.84|331.79|328.89|331.69|328.79|19
1646104930000|2022-03-01 03:22:10|331.76|328.86|331.73|328.83|331.8|328.9|331.72|328.82|17
1646104940000|2022-03-01 03:22:20|331.74|328.84|331.65|328.75|331.74|328.84|331.64|328.74|17
1646104950000|2022-03-01 03:22:30|331.64|328.74|331.74|328.84|331.74|328.84|331.63|328.73|17
1646104960000|2022-03-01 03:22:40|331.73|328.83|331.68|328.78|331.73|328.83|331.68|328.78|16
1646104970000|2022-03-01 03:22:50|331.69|328.79|331.71|328.81|331.71|328.81|331.68|328.78|9
1646104980000|2022-03-01 03:23:00|331.72|328.82|331.67|328.77|331.75|328.85|331.67|328.77|20
1646104990000|2022-03-01 03:23:10|331.69|328.79|331.69|328.79|331.73|328.83|331.67|328.77|13
1646105000000|2022-03-01 03:23:20|331.68|328.78|331.68|328.78|331.7|328.8|331.68|328.78|5
1646105010000|2022-03-01 03:23:30|331.69|328.79|331.69|328.79|331.71|328.81|331.67|328.77|13
1646105020000|2022-03-01 03:23:40|331.68|328.78|331.7|328.8|331.7|328.8|331.68|328.78|9
1646105030000|2022-03-01 03:23:50|331.67|328.77|331.72|328.82|331.79|328.89|331.67|328.77|10
1646105040000|2022-03-01 03:24:00|331.7|328.8|331.72|328.82|331.76|328.86|331.7|328.8|10
1646105050000|2022-03-01 03:24:10|331.76|328.86|331.92|329.02|331.92|329.02|331.69|328.79|21
1646105060000|2022-03-01 03:24:20|331.87|328.97|331.96|329.06|331.98|329.08|331.78|328.88|31
1646105070000|2022-03-01 03:24:30|331.94|329.04|332.02|329.12|332.18|329.28|331.94|329.04|30
1646105080000|2022-03-01 03:24:40|332.03|329.13|331.96|329.06|332.1|329.2|331.92|329.02|29
1646105090000|2022-03-01 03:24:50|331.95|329.05|331.92|329.02|331.96|329.06|331.88|328.98|24
1646105100000|2022-03-01 03:25:00|331.94|329.04|331.92|329.02|331.94|329.04|331.89|328.99|17
1646105110000|2022-03-01 03:25:10|331.91|329.01|331.92|329.02|331.94|329.04|331.89|328.99|17
1646105120000|2022-03-01 03:25:20|331.93|329.03|331.73|328.83|331.94|329.04|331.73|328.83|17
1646105130000|2022-03-01 03:25:30|331.72|328.82|331.71|328.81|331.83|328.93|331.69|328.79|24
1646105140000|2022-03-01 03:25:40|331.7|328.8|331.88|328.98|331.91|329.01|331.7|328.8|23
1646105150000|2022-03-01 03:25:50|331.87|328.97|331.84|328.94|331.88|328.98|331.83|328.93|18
1646105160000|2022-03-01 03:26:00|331.85|328.95|331.84|328.94|331.86|328.96|331.84|328.94|20
1646105170000|2022-03-01 03:26:10|331.85|328.95|331.74|328.84|331.85|328.95|331.74|328.84|19
1646105180000|2022-03-01 03:26:20|331.75|328.85|331.76|328.86|331.77|328.87|331.74|328.84|11
1646105190000|2022-03-01 03:26:30|331.75|328.85|331.71|328.81|331.75|328.85|331.7|328.8|17
1646105200000|2022-03-01 03:26:40|331.68|328.78|331.67|328.77|331.69|328.79|331.64|328.74|21
1646105210000|2022-03-01 03:26:50|331.66|328.76|331.61|328.71|331.67|328.77|331.57|328.67|20
1646105220000|2022-03-01 03:27:00|331.62|328.72|331.54|328.64|331.62|328.72|331.53|328.63|22
1646105230000|2022-03-01 03:27:10|331.55|328.65|331.42|328.52|331.55|328.65|331.42|328.52|21
1646105240000|2022-03-01 03:27:20|331.41|328.51|331.4|328.5|331.43|328.53|331.33|328.43|26
1646105250000|2022-03-01 03:27:30|331.42|328.52|331.47|328.57|331.51|328.61|331.41|328.51|18
1646105260000|2022-03-01 03:27:40|331.44|328.54|331.54|328.64|331.57|328.67|331.44|328.54|17
1646105270000|2022-03-01 03:27:50|331.52|328.62|331.59|328.69|331.63|328.73|331.5|328.6|24
1646105280000|2022-03-01 03:28:00|331.6|328.7|331.7|328.8|331.76|328.86|331.6|328.7|22
1646105290000|2022-03-01 03:28:10|331.69|328.79|331.75|328.85|331.75|328.85|331.69|328.79|16
1646105300000|2022-03-01 03:28:20|331.76|328.86|331.85|328.95|331.88|328.98|331.75|328.85|13
1646105310000|2022-03-01 03:28:30|331.88|328.98|331.98|329.08|332|329.1|331.83|328.93|23
1646105320000|2022-03-01 03:28:40|331.99|329.09|332.04|329.14|332.07|329.17|331.97|329.07|26
1646105330000|2022-03-01 03:28:50|332.05|329.15|332.28|329.38|332.29|329.39|332.02|329.12|21
1646105340000|2022-03-01 03:29:00|332.19|329.29|332.26|329.36|332.27|329.37|332.19|329.29|22
1646105350000|2022-03-01 03:29:10|332.24|329.34|332.16|329.26|332.26|329.36|332.14|329.24|24
1646105360000|2022-03-01 03:29:20|332.15|329.25|332.14|329.24|332.16|329.26|332.14|329.24|11
1646105370000|2022-03-01 03:29:30|332.13|329.23|331.97|329.07|332.15|329.25|331.97|329.07|19
1646105380000|2022-03-01 03:29:40|331.96|329.06|331.89|328.99|331.98|329.08|331.86|328.96|24
1646105390000|2022-03-01 03:29:50|331.9|329|331.92|329.02|331.92|329.02|331.9|329|18
1646105400000|2022-03-01 03:30:00|331.91|329.01|331.96|329.06|331.99|329.09|331.89|328.99|24
1646105410000|2022-03-01 03:30:10|331.95|329.05|332.02|329.12|332.02|329.12|331.92|329.02|18
1646105420000|2022-03-01 03:30:20|332.01|329.11|332.03|329.13|332.04|329.14|332.01|329.11|11
1646105430000|2022-03-01 03:30:30|332.04|329.14|332.03|329.13|332.04|329.14|332.03|329.13|6
1646105440000|2022-03-01 03:30:40|332|329.1|332|329.1|332.03|329.13|331.95|329.05|26
1646105450000|2022-03-01 03:30:50|331.99|329.09|332.02|329.12|332.02|329.12|331.97|329.07|22
1646105460000|2022-03-01 03:31:00|332.03|329.13|331.88|328.98|332.08|329.18|331.88|328.98|23
1646105470000|2022-03-01 03:31:10|331.92|329.02|331.91|329.01|331.93|329.03|331.9|329|15
1646105480000|2022-03-01 03:31:20|331.92|329.02|331.99|329.09|332.01|329.11|331.91|329.01|15
1646105490000|2022-03-01 03:31:30|331.98|329.08|332.05|329.15|332.08|329.18|331.98|329.08|18
1646105500000|2022-03-01 03:31:40|332.04|329.14|332.03|329.13|332.04|329.14|332|329.1|17
1646105510000|2022-03-01 03:31:50|332.07|329.17|332.03|329.13|332.09|329.19|332.02|329.12|15
1646105520000|2022-03-01 03:32:00|332|329.1|332.02|329.12|332.06|329.16|331.97|329.07|21
1646105530000|2022-03-01 03:32:10|332.06|329.16|332.05|329.15|332.07|329.17|332|329.1|21
1646105540000|2022-03-01 03:32:20|332.04|329.14|332.03|329.13|332.04|329.14|332.01|329.11|21
1646105550000|2022-03-01 03:32:30|332.02|329.12|332.03|329.13|332.06|329.16|332.01|329.11|15
1646105560000|2022-03-01 03:32:40|332.01|329.11|332.05|329.15|332.07|329.17|332.01|329.11|24
1646105570000|2022-03-01 03:32:50|332.04|329.14|331.98|329.08|332.07|329.17|331.96|329.06|19
1646105580000|2022-03-01 03:33:00|331.99|329.09|332|329.1|332.02|329.12|331.96|329.06|17
1646105590000|2022-03-01 03:33:10|332.01|329.11|332.02|329.12|332.03|329.13|331.97|329.07|9
1646105600000|2022-03-01 03:33:20|332.03|329.13|331.99|329.09|332.03|329.13|331.99|329.09|17
1646105610000|2022-03-01 03:33:30|332|329.1|331.98|329.08|332.04|329.14|331.95|329.05|18
1646105620000|2022-03-01 03:33:40|332|329.1|331.92|329.02|332.03|329.13|331.92|329.02|26
1646105630000|2022-03-01 03:33:50|331.95|329.05|331.94|329.04|331.96|329.06|331.91|329.01|15
1646105640000|2022-03-01 03:34:00|331.95|329.05|331.94|329.04|332.01|329.11|331.92|329.02|27
1646105650000|2022-03-01 03:34:10|331.93|329.03|331.91|329.01|331.96|329.06|331.91|329.01|23
1646105660000|2022-03-01 03:34:20|331.92|329.02|331.93|329.03|331.96|329.06|331.92|329.02|22
1646105670000|2022-03-01 03:34:30|331.92|329.02|331.91|329.01|331.94|329.04|331.91|329.01|13
1646105680000|2022-03-01 03:34:40|331.93|329.03|332.04|329.14|332.04|329.14|331.91|329.01|19
1646105690000|2022-03-01 03:34:50|332.03|329.13|332|329.1|332.06|329.16|331.94|329.04|20
1646105700000|2022-03-01 03:35:00|331.99|329.09|332|329.1|332.04|329.14|331.94|329.04|21
1646105710000|2022-03-01 03:35:10|332.01|329.11|332.02|329.12|332.03|329.13|331.98|329.08|24
1646105720000|2022-03-01 03:35:20|332.01|329.11|332.04|329.14|332.07|329.17|331.98|329.08|25
1646105730000|2022-03-01 03:35:30|332.05|329.15|332.08|329.18|332.08|329.18|332.03|329.13|13
1646105740000|2022-03-01 03:35:40|332.1|329.2|332.1|329.2|332.13|329.23|332.06|329.16|17
1646105750000|2022-03-01 03:35:50|332.11|329.21|332.06|329.16|332.12|329.22|332|329.1|18
1646105760000|2022-03-01 03:36:00|332.03|329.13|331.98|329.08|332.05|329.15|331.96|329.06|19
1646105770000|2022-03-01 03:36:10|332.01|329.11|332.03|329.13|332.06|329.16|331.97|329.07|24
1646105780000|2022-03-01 03:36:20|332.02|329.12|332.04|329.14|332.06|329.16|331.97|329.07|22
1646105790000|2022-03-01 03:36:30|332.05|329.15|332.09|329.19|332.09|329.19|331.98|329.08|26
1646105800000|2022-03-01 03:36:40|332.06|329.16|332.14|329.24|332.18|329.28|332.01|329.11|27
1646105810000|2022-03-01 03:36:50|332.17|329.27|331.97|329.07|332.17|329.27|331.96|329.06|27
1646105820000|2022-03-01 03:37:00|331.98|329.08|332.13|329.23|332.13|329.23|331.97|329.07|26
1646105830000|2022-03-01 03:37:10|332.12|329.22|332.08|329.18|332.12|329.22|332.06|329.16|23
1646105840000|2022-03-01 03:37:20|332.05|329.15|332.03|329.13|332.08|329.18|332.03|329.13|21
1646105850000|2022-03-01 03:37:30|332.07|329.17|332|329.1|332.11|329.21|331.98|329.08|26
1646105860000|2022-03-01 03:37:40|332.01|329.11|331.96|329.06|332.05|329.15|331.95|329.05|25
1646105870000|2022-03-01 03:37:50|331.95|329.05|331.96|329.06|331.98|329.08|331.94|329.04|20
1646105880000|2022-03-01 03:38:00|331.95|329.05|331.93|329.03|331.95|329.05|331.91|329.01|6
1646105890000|2022-03-01 03:38:10|331.9|329|331.96|329.06|331.96|329.06|331.9|329|16
1646105900000|2022-03-01 03:38:20|331.94|329.04|331.89|328.99|331.94|329.04|331.84|328.94|24
1646105910000|2022-03-01 03:38:30|331.88|328.98|331.87|328.97|331.95|329.05|331.85|328.95|20
1646105920000|2022-03-01 03:38:40|331.89|328.99|331.85|328.95|331.9|329|331.78|328.88|27
1646105930000|2022-03-01 03:38:50|331.87|328.97|331.91|329.01|331.95|329.05|331.79|328.89|28
1646105940000|2022-03-01 03:39:00|331.9|329|331.95|329.05|331.96|329.06|331.87|328.97|28
1646105950000|2022-03-01 03:39:10|331.94|329.04|331.93|329.03|331.99|329.09|331.9|329|19
1646105960000|2022-03-01 03:39:20|331.92|329.02|331.91|329.01|331.94|329.04|331.87|328.97|22
1646105970000|2022-03-01 03:39:30|331.88|328.98|331.91|329.01|331.95|329.05|331.88|328.98|22
1646105980000|2022-03-01 03:39:40|331.92|329.02|331.87|328.97|331.96|329.06|331.87|328.97|17
1646105990000|2022-03-01 03:39:50|331.89|328.99|331.88|328.98|331.91|329.01|331.85|328.95|22
1646106000000|2022-03-01 03:40:00|331.89|328.99|331.9|329|331.95|329.05|331.89|328.99|20
1646106010000|2022-03-01 03:40:10|331.89|328.99|331.95|329.05|331.97|329.07|331.87|328.97|27
1646106020000|2022-03-01 03:40:20|331.94|329.04|331.93|329.03|331.99|329.09|331.92|329.02|17
1646106030000|2022-03-01 03:40:30|331.92|329.02|331.98|329.08|331.98|329.08|331.89|328.99|20
1646106040000|2022-03-01 03:40:40|331.99|329.09|331.92|329.02|331.99|329.09|331.9|329|18
1646106050000|2022-03-01 03:40:50|331.94|329.04|331.92|329.02|331.95|329.05|331.9|329|23
1646106060000|2022-03-01 03:41:00|331.93|329.03|332.08|329.18|332.1|329.2|331.92|329.02|19
1646106070000|2022-03-01 03:41:10|332.09|329.19|332.04|329.14|332.09|329.19|331.99|329.09|20
1646106080000|2022-03-01 03:41:20|332.02|329.12|332.05|329.15|332.08|329.18|332.01|329.11|24
1646106090000|2022-03-01 03:41:30|332.01|329.11|332|329.1|332.01|329.11|331.94|329.04|19
1646106100000|2022-03-01 03:41:40|332.01|329.11|332.01|329.11|332.03|329.13|331.99|329.09|22
1646106110000|2022-03-01 03:41:50|332|329.1|332.1|329.2|332.16|329.26|331.98|329.08|24
1646106120000|2022-03-01 03:42:00|332.11|329.21|332.1|329.2|332.14|329.24|332.07|329.17|21
1646106130000|2022-03-01 03:42:10|332.11|329.21|332.03|329.13|332.14|329.24|332.02|329.12|18
1646106140000|2022-03-01 03:42:20|332|329.1|332.03|329.13|332.05|329.15|331.97|329.07|19
1646106150000|2022-03-01 03:42:30|332|329.1|331.98|329.08|332.05|329.15|331.94|329.04|24
1646106160000|2022-03-01 03:42:40|331.94|329.04|331.9|329|331.98|329.08|331.85|328.95|23
1646106170000|2022-03-01 03:42:50|331.91|329.01|331.91|329.01|331.91|329.01|331.86|328.96|16
1646106180000|2022-03-01 03:43:00|331.9|329|331.99|329.09|332.01|329.11|331.87|328.97|22
1646106190000|2022-03-01 03:43:10|332|329.1|332.04|329.14|332.04|329.14|331.93|329.03|21
1646106200000|2022-03-01 03:43:20|332.02|329.12|331.93|329.03|332.02|329.12|331.9|329|27
1646106210000|2022-03-01 03:43:30|331.91|329.01|331.91|329.01|331.92|329.02|331.89|328.99|15
1646106220000|2022-03-01 03:43:40|331.89|328.99|331.88|328.98|331.93|329.03|331.87|328.97|10
1646106230000|2022-03-01 03:43:50|331.9|329|331.88|328.98|331.93|329.03|331.86|328.96|24
1646106240000|2022-03-01 03:44:00|331.87|328.97|332.07|329.17|332.21|329.31|331.87|328.97|28
1646106250000|2022-03-01 03:44:10|332.08|329.18|332.24|329.34|332.25|329.35|332.03|329.13|19
1646106260000|2022-03-01 03:44:20|332.31|329.41|332.19|329.29|332.36|329.46|332.14|329.24|26
1646106270000|2022-03-01 03:44:30|332.2|329.3|332.21|329.31|332.25|329.35|332.19|329.29|22
1646106280000|2022-03-01 03:44:40|332.19|329.29|332.25|329.35|332.29|329.39|332.15|329.25|20
1646106290000|2022-03-01 03:44:50|332.23|329.33|332.31|329.41|332.36|329.46|332.23|329.33|20
1646106300000|2022-03-01 03:45:00|332.32|329.42|332.36|329.46|332.4|329.5|332.31|329.41|24
1646106310000|2022-03-01 03:45:10|332.39|329.49|332.34|329.44|332.43|329.53|332.34|329.44|21
1646106320000|2022-03-01 03:45:20|332.45|329.55|332.46|329.56|332.51|329.61|332.42|329.52|28
1646106330000|2022-03-01 03:45:30|332.47|329.57|332.42|329.52|332.48|329.58|332.41|329.51|22
1646106340000|2022-03-01 03:45:40|332.39|329.49|332.23|329.33|332.39|329.49|332.23|329.33|21
1646106350000|2022-03-01 03:45:50|332.26|329.36|332.32|329.42|332.35|329.45|332.25|329.35|20
1646106360000|2022-03-01 03:46:00|332.31|329.41|332.25|329.35|332.31|329.41|332.25|329.35|19
1646106370000|2022-03-01 03:46:10|332.24|329.34|332.21|329.31|332.24|329.34|332.2|329.3|16
1646106380000|2022-03-01 03:46:20|332.22|329.32|332.22|329.32|332.27|329.37|332.22|329.32|12
1646106390000|2022-03-01 03:46:30|332.25|329.35|332.21|329.31|332.25|329.35|332.18|329.28|20
1646106400000|2022-03-01 03:46:40|332.2|329.3|332.17|329.27|332.21|329.31|332.16|329.26|20
1646106410000|2022-03-01 03:46:50|332.19|329.29|332.15|329.25|332.2|329.3|332.15|329.25|14
1646106420000|2022-03-01 03:47:00|332.14|329.24|332.22|329.32|332.24|329.34|332.14|329.24|17
1646106430000|2022-03-01 03:47:10|332.23|329.33|332.2|329.3|332.23|329.33|332.18|329.28|14
1646106440000|2022-03-01 03:47:20|332.19|329.29|332.23|329.33|332.23|329.33|332.19|329.29|21
1646106450000|2022-03-01 03:47:30|332.22|329.32|332.2|329.3|332.22|329.32|332.04|329.14|26
1646106460000|2022-03-01 03:47:40|332.24|329.34|332.26|329.36|332.32|329.42|332.21|329.31|20
1646106470000|2022-03-01 03:47:50|332.29|329.39|332.19|329.29|332.3|329.4|332.17|329.27|24
1646106480000|2022-03-01 03:48:00|332.18|329.28|332.25|329.35|332.25|329.35|332.18|329.28|18
1646106490000|2022-03-01 03:48:10|332.28|329.38|332.38|329.48|332.38|329.48|332.24|329.34|15
1646106500000|2022-03-01 03:48:20|332.37|329.47|332.39|329.49|332.42|329.52|332.34|329.44|20
1646106510000|2022-03-01 03:48:30|332.38|329.48|332.36|329.46|332.39|329.49|332.34|329.44|21
1646106520000|2022-03-01 03:48:40|332.34|329.44|332.28|329.38|332.34|329.44|332.26|329.36|16
1646106530000|2022-03-01 03:48:50|332.27|329.37|332.3|329.4|332.32|329.42|332.25|329.35|17
1646106540000|2022-03-01 03:49:00|332.31|329.41|332.4|329.5|332.43|329.53|332.29|329.39|26
1646106550000|2022-03-01 03:49:10|332.34|329.44|332.4|329.5|332.42|329.52|332.34|329.44|20
1646106560000|2022-03-01 03:49:20|332.39|329.49|332.41|329.51|332.41|329.51|332.37|329.47|14
1646106570000|2022-03-01 03:49:30|332.4|329.5|332.4|329.5|332.42|329.52|332.39|329.49|12
1646106580000|2022-03-01 03:49:40|332.42|329.52|332.41|329.51|332.43|329.53|332.39|329.49|19
1646106590000|2022-03-01 03:49:50|332.42|329.52|332.36|329.46|332.44|329.54|332.35|329.45|17
1646106600000|2022-03-01 03:50:00|332.39|329.49|332.39|329.49|332.41|329.51|332.35|329.45|23
1646106610000|2022-03-01 03:50:10|332.38|329.48|332.38|329.48|332.4|329.5|332.37|329.47|17
1646106620000|2022-03-01 03:50:20|332.4|329.5|332.34|329.44|332.4|329.5|332.33|329.43|18
1646106630000|2022-03-01 03:50:30|332.35|329.45|332.33|329.43|332.35|329.45|332.31|329.41|20
1646106640000|2022-03-01 03:50:40|332.32|329.42|332.32|329.42|332.33|329.43|332.29|329.39|19
1646106650000|2022-03-01 03:50:50|332.31|329.41|332.34|329.44|332.36|329.46|332.29|329.39|26
1646106660000|2022-03-01 03:51:00|332.33|329.43|332.33|329.43|332.36|329.46|332.29|329.39|19
1646106670000|2022-03-01 03:51:10|332.34|329.44|332.3|329.4|332.35|329.45|332.3|329.4|20
1646106680000|2022-03-01 03:51:20|332.32|329.42|332.3|329.4|332.34|329.44|332.3|329.4|14
1646106690000|2022-03-01 03:51:30|332.29|329.39|332.34|329.44|332.35|329.45|332.29|329.39|14
1646106700000|2022-03-01 03:51:40|332.35|329.45|332.34|329.44|332.35|329.45|332.33|329.43|18
1646106710000|2022-03-01 03:51:50|332.35|329.45|332.39|329.49|332.41|329.51|332.32|329.42|24
1646106720000|2022-03-01 03:52:00|332.38|329.48|332.49|329.59|332.5|329.6|332.37|329.47|22
1646106730000|2022-03-01 03:52:10|332.48|329.58|332.49|329.59|332.5|329.6|332.47|329.57|11
1646106740000|2022-03-01 03:52:20|332.46|329.56|332.47|329.57|332.5|329.6|332.4|329.5|15
1646106750000|2022-03-01 03:52:30|332.46|329.56|332.42|329.52|332.46|329.56|332.39|329.49|27
1646106760000|2022-03-01 03:52:40|332.41|329.51|332.4|329.5|332.43|329.53|332.39|329.49|16
1646106770000|2022-03-01 03:52:50|332.38|329.48|332.36|329.46|332.43|329.53|332.33|329.43|23
1646106780000|2022-03-01 03:53:00|332.32|329.42|332.56|329.66|332.57|329.67|332.3|329.4|32
1646106790000|2022-03-01 03:53:10|332.5|329.6|332.48|329.58|332.56|329.66|332.46|329.56|30
1646106800000|2022-03-01 03:53:20|332.45|329.55|332.46|329.56|332.53|329.63|332.39|329.49|27
1646106810000|2022-03-01 03:53:30|332.42|329.52|332.28|329.38|332.44|329.54|332.27|329.37|24
1646106820000|2022-03-01 03:53:40|332.27|329.37|332.2|329.3|332.28|329.38|332.2|329.3|18
1646106830000|2022-03-01 03:53:50|332.18|329.28|332.24|329.34|332.29|329.39|332.16|329.26|28
1646106840000|2022-03-01 03:54:00|332.23|329.33|332.15|329.25|332.25|329.35|332.15|329.25|24
1646106850000|2022-03-01 03:54:10|332.14|329.24|332.18|329.28|332.2|329.3|332.14|329.24|18
1646106860000|2022-03-01 03:54:20|332.19|329.29|332.15|329.25|332.21|329.31|332.14|329.24|18
1646106870000|2022-03-01 03:54:30|332.13|329.23|332.11|329.21|332.13|329.23|332.06|329.16|17
1646106880000|2022-03-01 03:54:40|332.13|329.23|332.11|329.21|332.13|329.23|332.07|329.17|16
1646106890000|2022-03-01 03:54:50|332.1|329.2|332.1|329.2|332.12|329.22|332.08|329.18|10
1646106900000|2022-03-01 03:55:00|332.09|329.19|332.11|329.21|332.11|329.21|332.06|329.16|13
1646106910000|2022-03-01 03:55:10|332.1|329.2|332.15|329.25|332.16|329.26|332.09|329.19|9
1646106920000|2022-03-01 03:55:20|332.14|329.24|332.13|329.23|332.14|329.24|332.11|329.21|14
1646106930000|2022-03-01 03:55:30|332.12|329.22|332.11|329.21|332.13|329.23|332.06|329.16|19
1646106940000|2022-03-01 03:55:40|332.08|329.18|332.14|329.24|332.15|329.25|332.07|329.17|26
1646106950000|2022-03-01 03:55:50|332.13|329.23|332.13|329.23|332.16|329.26|332.1|329.2|19
1646106960000|2022-03-01 03:56:00|332.12|329.22|332.12|329.22|332.13|329.23|332.07|329.17|17
1646106970000|2022-03-01 03:56:10|332.11|329.21|332.13|329.23|332.14|329.24|332.1|329.2|18
1646106980000|2022-03-01 03:56:20|332.15|329.25|332.11|329.21|332.15|329.25|332.05|329.15|19
1646106990000|2022-03-01 03:56:30|332.12|329.22|332.1|329.2|332.12|329.22|332.06|329.16|13
1646107000000|2022-03-01 03:56:40|332.09|329.19|332.13|329.23|332.14|329.24|332.09|329.19|13
1646107010000|2022-03-01 03:56:50|332.12|329.22|332.16|329.26|332.18|329.28|332.11|329.21|13
1646107020000|2022-03-01 03:57:00|332.17|329.27|332.23|329.33|332.26|329.36|332.11|329.21|17
1646107030000|2022-03-01 03:57:10|332.24|329.34|332.38|329.48|332.38|329.48|332.21|329.31|21
1646107040000|2022-03-01 03:57:20|332.37|329.47|332.45|329.55|332.51|329.61|332.34|329.44|27
1646107050000|2022-03-01 03:57:30|332.44|329.54|332.43|329.53|332.48|329.58|332.43|329.53|20
1646107060000|2022-03-01 03:57:40|332.44|329.54|332.45|329.55|332.46|329.56|332.37|329.47|16
1646107070000|2022-03-01 03:57:50|332.44|329.54|332.61|329.71|332.62|329.72|332.4|329.5|23
1646107080000|2022-03-01 03:58:00|332.57|329.67|332.5|329.6|332.64|329.74|332.5|329.6|15
1646107090000|2022-03-01 03:58:10|332.49|329.59|332.52|329.62|332.53|329.63|332.42|329.52|25
1646107100000|2022-03-01 03:58:20|332.51|329.61|332.53|329.63|332.53|329.63|332.48|329.58|20
1646107110000|2022-03-01 03:58:30|332.51|329.61|332.58|329.68|332.59|329.69|332.47|329.57|22
1646107120000|2022-03-01 03:58:40|332.57|329.67|332.59|329.69|332.59|329.69|332.55|329.65|12
1646107130000|2022-03-01 03:58:50|332.58|329.68|332.66|329.76|332.71|329.81|332.58|329.68|30
1646107140000|2022-03-01 03:59:00|332.64|329.74|332.65|329.75|332.68|329.78|332.64|329.74|14
1646107150000|2022-03-01 03:59:10|332.67|329.77|332.91|330.01|332.94|330.04|332.65|329.75|26
1646107160000|2022-03-01 03:59:20|332.93|330.03|332.86|329.96|332.95|330.05|332.78|329.88|24
1646107170000|2022-03-01 03:59:30|332.87|329.97|332.83|329.93|332.89|329.99|332.77|329.87|25
1646107180000|2022-03-01 03:59:40|332.79|329.89|332.78|329.88|332.82|329.92|332.74|329.84|20
1646107190000|2022-03-01 03:59:50|332.77|329.87|332.77|329.87|332.81|329.91|332.73|329.83|26
1646107200000|2022-03-01 04:00:00|332.76|329.86|332.7|329.8|332.76|329.86|332.62|329.72|29
1646107210000|2022-03-01 04:00:10|332.69|329.79|332.63|329.73|332.72|329.82|332.62|329.72|24
1646107220000|2022-03-01 04:00:20|332.62|329.72|332.68|329.78|332.71|329.81|332.61|329.71|30
1646107230000|2022-03-01 04:00:30|332.67|329.77|332.64|329.74|332.67|329.77|332.61|329.71|21
1646107240000|2022-03-01 04:00:40|332.65|329.75|332.77|329.87|332.78|329.88|332.62|329.72|23
1646107250000|2022-03-01 04:00:50|332.78|329.88|332.81|329.91|332.82|329.92|332.75|329.85|20
1646107260000|2022-03-01 04:01:00|332.8|329.9|332.9|330|332.91|330.01|332.78|329.88|25
1646107270000|2022-03-01 04:01:10|332.92|330.02|332.93|330.03|332.95|330.05|332.85|329.95|24
1646107280000|2022-03-01 04:01:20|332.92|330.02|332.86|329.96|332.93|330.03|332.83|329.93|21
1646107290000|2022-03-01 04:01:30|332.9|330|332.82|329.92|332.9|330|332.8|329.9|18
1646107300000|2022-03-01 04:01:40|332.81|329.91|332.82|329.92|332.84|329.94|332.78|329.88|17
1646107310000|2022-03-01 04:01:50|332.81|329.91|332.77|329.87|332.87|329.97|332.77|329.87|16
1646107320000|2022-03-01 04:02:00|332.78|329.88|332.76|329.86|332.78|329.88|332.74|329.84|20
1646107330000|2022-03-01 04:02:10|332.75|329.85|332.66|329.76|332.76|329.86|332.62|329.72|17
1646107340000|2022-03-01 04:02:20|332.64|329.74|332.63|329.73|332.68|329.78|332.61|329.71|16
1646107350000|2022-03-01 04:02:30|332.64|329.74|332.58|329.68|332.65|329.75|332.57|329.67|21
1646107360000|2022-03-01 04:02:40|332.57|329.67|332.58|329.68|332.61|329.71|332.56|329.66|19
1646107370000|2022-03-01 04:02:50|332.59|329.69|332.61|329.71|332.61|329.71|332.58|329.68|16
1646107380000|2022-03-01 04:03:00|332.6|329.7|332.56|329.66|332.61|329.71|332.56|329.66|11
1646107390000|2022-03-01 04:03:10|332.54|329.64|332.5|329.6|332.57|329.67|332.47|329.57|21
1646107400000|2022-03-01 04:03:20|332.49|329.59|332.41|329.51|332.55|329.65|332.36|329.46|21
1646107410000|2022-03-01 04:03:30|332.4|329.5|332.43|329.53|332.44|329.54|332.39|329.49|10
1646107420000|2022-03-01 04:03:40|332.42|329.52|332.37|329.47|332.43|329.53|332.37|329.47|17
1646107430000|2022-03-01 04:03:50|332.38|329.48|332.41|329.51|332.44|329.54|332.37|329.47|17
1646107440000|2022-03-01 04:04:00|332.4|329.5|332.39|329.49|332.42|329.52|332.38|329.48|24
1646107450000|2022-03-01 04:04:10|332.4|329.5|332.38|329.48|332.41|329.51|332.37|329.47|21
1646107460000|2022-03-01 04:04:20|332.4|329.5|332.38|329.48|332.41|329.51|332.36|329.46|19
1646107470000|2022-03-01 04:04:30|332.37|329.47|332.46|329.56|332.53|329.63|332.36|329.46|25
1646107480000|2022-03-01 04:04:40|332.43|329.53|332.45|329.55|332.48|329.58|332.39|329.49|24
1646107490000|2022-03-01 04:04:50|332.46|329.56|332.43|329.53|332.46|329.56|332.41|329.51|16
1646107500000|2022-03-01 04:05:00|332.42|329.52|332.45|329.55|332.47|329.57|332.41|329.51|25
1646107510000|2022-03-01 04:05:10|332.46|329.56|332.48|329.58|332.5|329.6|332.44|329.54|18
1646107520000|2022-03-01 04:05:20|332.45|329.55|332.53|329.63|332.61|329.71|332.45|329.55|22
1646107530000|2022-03-01 04:05:30|332.52|329.62|332.57|329.67|332.57|329.67|332.44|329.54|18
1646107540000|2022-03-01 04:05:40|332.54|329.64|332.52|329.62|332.58|329.68|332.52|329.62|17
1646107550000|2022-03-01 04:05:50|332.51|329.61|332.51|329.61|332.57|329.67|332.5|329.6|23
1646107560000|2022-03-01 04:06:00|332.53|329.63|332.47|329.57|332.58|329.68|332.47|329.57|19
1646107570000|2022-03-01 04:06:10|332.49|329.59|332.42|329.52|332.52|329.62|332.39|329.49|26
1646107580000|2022-03-01 04:06:20|332.41|329.51|332.44|329.54|332.45|329.55|332.38|329.48|21
1646107590000|2022-03-01 04:06:30|332.43|329.53|332.48|329.58|332.49|329.59|332.43|329.53|17
1646107600000|2022-03-01 04:06:40|332.47|329.57|332.47|329.57|332.48|329.58|332.45|329.55|13
1646107610000|2022-03-01 04:06:50|332.46|329.56|332.46|329.56|332.47|329.57|332.42|329.52|14
1646107620000|2022-03-01 04:07:00|332.47|329.57|332.43|329.53|332.47|329.57|332.41|329.51|13
1646107630000|2022-03-01 04:07:10|332.44|329.54|332.54|329.64|332.54|329.64|332.42|329.52|18
1646107640000|2022-03-01 04:07:20|332.6|329.7|332.64|329.74|332.64|329.74|332.6|329.7|20
1646107650000|2022-03-01 04:07:30|332.6|329.7|332.52|329.62|332.6|329.7|332.47|329.57|21
1646107660000|2022-03-01 04:07:40|332.51|329.61|332.51|329.61|332.52|329.62|332.47|329.57|17
1646107670000|2022-03-01 04:07:50|332.53|329.63|332.52|329.62|332.57|329.67|332.51|329.61|15
1646107680000|2022-03-01 04:08:00|332.51|329.61|332.45|329.55|332.59|329.69|332.45|329.55|27
1646107690000|2022-03-01 04:08:10|332.46|329.56|332.45|329.55|332.51|329.61|332.44|329.54|28
1646107700000|2022-03-01 04:08:20|332.43|329.53|332.41|329.51|332.43|329.53|332.38|329.48|7
1646107710000|2022-03-01 04:08:30|332.4|329.5|332.45|329.55|332.46|329.56|332.4|329.5|13
1646107720000|2022-03-01 04:08:40|332.41|329.51|332.42|329.52|332.43|329.53|332.41|329.51|8
1646107730000|2022-03-01 04:08:50|332.43|329.53|332.42|329.52|332.43|329.53|332.4|329.5|8
1646107740000|2022-03-01 04:09:00|332.43|329.53|332.47|329.57|332.48|329.58|332.39|329.49|19
1646107750000|2022-03-01 04:09:10|332.46|329.56|332.36|329.46|332.47|329.57|332.36|329.46|18
1646107760000|2022-03-01 04:09:20|332.4|329.5|332.32|329.42|332.41|329.51|332.31|329.41|14
1646107770000|2022-03-01 04:09:30|332.31|329.41|332.27|329.37|332.31|329.41|332.27|329.37|21
1646107780000|2022-03-01 04:09:40|332.29|329.39|332.35|329.45|332.36|329.46|332.26|329.36|18
1646107790000|2022-03-01 04:09:50|332.36|329.46|332.3|329.4|332.37|329.47|332.28|329.38|29
1646107800000|2022-03-01 04:10:00|332.31|329.41|332.2|329.3|332.31|329.41|332.19|329.29|23
1646107810000|2022-03-01 04:10:10|332.19|329.29|332.25|329.35|332.26|329.36|332.19|329.29|15
1646107820000|2022-03-01 04:10:20|332.26|329.36|332.16|329.26|332.26|329.36|332.15|329.25|20
1646107830000|2022-03-01 04:10:30|332.14|329.24|332.11|329.21|332.18|329.28|332.07|329.17|27
1646107840000|2022-03-01 04:10:40|332.12|329.22|332.03|329.13|332.12|329.22|331.99|329.09|28
1646107850000|2022-03-01 04:10:50|332.04|329.14|332.07|329.17|332.08|329.18|332.03|329.13|14
1646107860000|2022-03-01 04:11:00|332.06|329.16|332.14|329.24|332.14|329.24|332.06|329.16|11
1646107870000|2022-03-01 04:11:10|332.15|329.25|332.21|329.31|332.23|329.33|332.14|329.24|19
1646107880000|2022-03-01 04:11:20|332.22|329.32|332.23|329.33|332.25|329.35|332.18|329.28|24
1646107890000|2022-03-01 04:11:30|332.24|329.34|332.32|329.42|332.34|329.44|332.2|329.3|24
1646107900000|2022-03-01 04:11:40|332.33|329.43|332.28|329.38|332.33|329.43|332.21|329.31|19
1646107910000|2022-03-01 04:11:50|332.31|329.41|332.24|329.34|332.34|329.44|332.17|329.27|22
1646107920000|2022-03-01 04:12:00|332.23|329.33|332.2|329.3|332.24|329.34|332.2|329.3|10
1646107930000|2022-03-01 04:12:10|332.19|329.29|332.17|329.27|332.22|329.32|332.12|329.22|17
1646107940000|2022-03-01 04:12:20|332.22|329.32|332.16|329.26|332.24|329.34|332.14|329.24|24
1646107950000|2022-03-01 04:12:30|332.17|329.27|332.2|329.3|332.22|329.32|332.16|329.26|26
1646107960000|2022-03-01 04:12:40|332.18|329.28|332.19|329.29|332.26|329.36|332.15|329.25|25
1646107970000|2022-03-01 04:12:50|332.2|329.3|332.2|329.3|332.22|329.32|332.18|329.28|15
1646107980000|2022-03-01 04:13:00|332.19|329.29|332.21|329.31|332.23|329.33|332.19|329.29|20
1646107990000|2022-03-01 04:13:10|332.2|329.3|332.31|329.41|332.33|329.43|332.19|329.29|17
1646108000000|2022-03-01 04:13:20|332.28|329.38|332.39|329.49|332.42|329.52|332.28|329.38|21
1646108010000|2022-03-01 04:13:30|332.42|329.52|332.56|329.66|332.56|329.66|332.37|329.47|23
1646108020000|2022-03-01 04:13:40|332.6|329.7|332.67|329.77|332.67|329.77|332.59|329.69|21
1646108030000|2022-03-01 04:13:50|332.66|329.76|332.73|329.83|332.76|329.86|332.64|329.74|28
1646108040000|2022-03-01 04:14:00|332.75|329.85|332.84|329.94|332.86|329.96|332.66|329.76|19
1646108050000|2022-03-01 04:14:10|332.85|329.95|333.04|330.14|333.11|330.21|332.85|329.95|35
1646108060000|2022-03-01 04:14:20|333.05|330.15|333.06|330.16|333.19|330.29|333.02|330.12|22
1646108070000|2022-03-01 04:14:30|333.07|330.17|333.03|330.13|333.12|330.22|333.03|330.13|20
1646108080000|2022-03-01 04:14:40|333.07|330.17|333.24|330.34|333.25|330.35|333.06|330.16|30
1646108090000|2022-03-01 04:14:50|333.25|330.35|333.19|330.29|333.29|330.39|333.19|330.29|19
1646108100000|2022-03-01 04:15:00|333.2|330.3|333.02|330.12|333.23|330.33|332.99|330.09|20
1646108110000|2022-03-01 04:15:10|333.01|330.11|333.07|330.17|333.12|330.22|333.01|330.11|20
1646108120000|2022-03-01 04:15:20|333.1|330.2|333.03|330.13|333.11|330.21|333|330.1|27
1646108130000|2022-03-01 04:15:30|333.05|330.15|332.99|330.09|333.05|330.15|332.97|330.07|27
1646108140000|2022-03-01 04:15:40|333.01|330.11|333.03|330.13|333.06|330.16|332.98|330.08|20
1646108150000|2022-03-01 04:15:50|333.02|330.12|332.87|329.97|333.03|330.13|332.87|329.97|24
1646108160000|2022-03-01 04:16:00|332.89|329.99|332.74|329.84|332.89|329.99|332.74|329.84|29
1646108170000|2022-03-01 04:16:10|332.75|329.85|332.75|329.85|332.81|329.91|332.74|329.84|23
1646108180000|2022-03-01 04:16:20|332.74|329.84|332.65|329.75|332.74|329.84|332.63|329.73|20
1646108190000|2022-03-01 04:16:30|332.66|329.76|332.6|329.7|332.67|329.77|332.58|329.68|23
1646108200000|2022-03-01 04:16:40|332.61|329.71|332.42|329.52|332.61|329.71|332.42|329.52|19
1646108210000|2022-03-01 04:16:50|332.43|329.53|332.44|329.54|332.45|329.55|332.36|329.46|32
1646108220000|2022-03-01 04:17:00|332.43|329.53|332.45|329.55|332.46|329.56|332.4|329.5|24
1646108230000|2022-03-01 04:17:10|332.43|329.53|332.49|329.59|332.51|329.61|332.41|329.51|26
1646108240000|2022-03-01 04:17:20|332.48|329.58|332.43|329.53|332.5|329.6|332.43|329.53|17
1646108250000|2022-03-01 04:17:30|332.42|329.52|332.44|329.54|332.44|329.54|332.38|329.48|18
1646108260000|2022-03-01 04:17:40|332.43|329.53|332.44|329.54|332.56|329.66|332.42|329.52|21
1646108270000|2022-03-01 04:17:50|332.47|329.57|332.48|329.58|332.55|329.65|332.37|329.47|29
1646108280000|2022-03-01 04:18:00|332.49|329.59|332.52|329.62|332.57|329.67|332.46|329.56|16
1646108290000|2022-03-01 04:18:10|332.51|329.61|332.5|329.6|332.58|329.68|332.46|329.56|26
1646108300000|2022-03-01 04:18:20|332.51|329.61|332.67|329.77|332.76|329.86|332.5|329.6|25
1646108310000|2022-03-01 04:18:30|332.66|329.76|332.51|329.61|332.68|329.78|332.48|329.58|24
1646108320000|2022-03-01 04:18:40|332.5|329.6|332.5|329.6|332.56|329.66|332.46|329.56|21
1646108330000|2022-03-01 04:18:50|332.51|329.61|332.61|329.71|332.63|329.73|332.51|329.61|26
1646108340000|2022-03-01 04:19:00|332.59|329.69|332.45|329.55|332.61|329.71|332.42|329.52|27
1646108350000|2022-03-01 04:19:10|332.48|329.58|332.41|329.51|332.5|329.6|332.39|329.49|30
1646108360000|2022-03-01 04:19:20|332.36|329.46|332.33|329.43|332.37|329.47|332.24|329.34|27
1646108370000|2022-03-01 04:19:30|332.31|329.41|332.43|329.53|332.45|329.55|332.29|329.39|28
1646108380000|2022-03-01 04:19:40|332.44|329.54|332.49|329.59|332.54|329.64|332.43|329.53|28
1646108390000|2022-03-01 04:19:50|332.5|329.6|332.5|329.6|332.59|329.69|332.46|329.56|21
1646108400000|2022-03-01 04:20:00|332.49|329.59|332.82|329.92|332.84|329.94|332.49|329.59|33
1646108410000|2022-03-01 04:20:10|332.73|329.83|332.77|329.87|332.87|329.97|332.73|329.83|33
1646108420000|2022-03-01 04:20:20|332.81|329.91|332.7|329.8|332.82|329.92|332.68|329.78|30
1646108430000|2022-03-01 04:20:30|332.71|329.81|332.71|329.81|332.76|329.86|332.66|329.76|19
1646108440000|2022-03-01 04:20:40|332.64|329.74|332.71|329.81|332.76|329.86|332.64|329.74|18
1646108450000|2022-03-01 04:20:50|332.72|329.82|332.7|329.8|332.72|329.82|332.65|329.75|18
1646108460000|2022-03-01 04:21:00|332.66|329.76|332.68|329.78|332.69|329.79|332.66|329.76|12
1646108470000|2022-03-01 04:21:10|332.71|329.81|332.69|329.79|332.74|329.84|332.69|329.79|16
1646108480000|2022-03-01 04:21:20|332.7|329.8|332.72|329.82|332.75|329.85|332.67|329.77|17
1646108490000|2022-03-01 04:21:30|332.73|329.83|332.72|329.82|332.73|329.83|332.72|329.82|4
1646108500000|2022-03-01 04:21:40|332.71|329.81|332.73|329.83|332.77|329.87|332.69|329.79|13
1646108510000|2022-03-01 04:21:50|332.75|329.85|332.67|329.77|332.75|329.85|332.66|329.76|18
1646108520000|2022-03-01 04:22:00|332.64|329.74|332.67|329.77|332.68|329.78|332.6|329.7|26
1646108530000|2022-03-01 04:22:10|332.66|329.76|332.73|329.83|332.76|329.86|332.66|329.76|21
1646108540000|2022-03-01 04:22:20|332.75|329.85|332.78|329.88|332.83|329.93|332.72|329.82|26
1646108550000|2022-03-01 04:22:30|332.85|329.95|332.82|329.92|332.85|329.95|332.76|329.86|25
1646108560000|2022-03-01 04:22:40|332.8|329.9|332.84|329.94|332.86|329.96|332.74|329.84|32
1646108570000|2022-03-01 04:22:50|332.78|329.88|332.81|329.91|332.83|329.93|332.75|329.85|27
1646108580000|2022-03-01 04:23:00|332.78|329.88|332.7|329.8|332.78|329.88|332.64|329.74|31
1646108590000|2022-03-01 04:23:10|332.71|329.81|332.63|329.73|332.71|329.81|332.63|329.73|23
1646108600000|2022-03-01 04:23:20|332.64|329.74|332.63|329.73|332.66|329.76|332.62|329.72|20
1646108610000|2022-03-01 04:23:30|332.64|329.74|332.64|329.74|332.64|329.74|332.55|329.65|15
1646108620000|2022-03-01 04:23:40|332.65|329.75|332.61|329.71|332.65|329.75|332.57|329.67|23
1646108630000|2022-03-01 04:23:50|332.62|329.72|332.62|329.72|332.62|329.72|332.58|329.68|18
1646108640000|2022-03-01 04:24:00|332.6|329.7|332.63|329.73|332.65|329.75|332.57|329.67|19
1646108650000|2022-03-01 04:24:10|332.64|329.74|332.6|329.7|332.64|329.74|332.57|329.67|21
1646108660000|2022-03-01 04:24:20|332.59|329.69|332.59|329.69|332.6|329.7|332.46|329.56|23
1646108670000|2022-03-01 04:24:30|332.58|329.68|332.54|329.64|332.61|329.71|332.53|329.63|25
1646108680000|2022-03-01 04:24:40|332.57|329.67|332.63|329.73|332.64|329.74|332.53|329.63|27
1646108690000|2022-03-01 04:24:50|332.67|329.77|332.7|329.8|332.75|329.85|332.65|329.75|31
1646108700000|2022-03-01 04:25:00|332.71|329.81|332.74|329.84|332.79|329.89|332.68|329.78|22
1646108710000|2022-03-01 04:25:10|332.78|329.88|332.74|329.84|332.78|329.88|332.7|329.8|29
1646108720000|2022-03-01 04:25:20|332.69|329.79|332.68|329.78|332.71|329.81|332.68|329.78|15
1646108730000|2022-03-01 04:25:30|332.67|329.77|332.62|329.72|332.68|329.78|332.55|329.65|23
1646108740000|2022-03-01 04:25:40|332.58|329.68|332.7|329.8|332.71|329.81|332.58|329.68|18
1646108750000|2022-03-01 04:25:50|332.69|329.79|332.66|329.76|332.71|329.81|332.63|329.73|26
1646108760000|2022-03-01 04:26:00|332.69|329.79|332.67|329.77|332.7|329.8|332.65|329.75|13
1646108770000|2022-03-01 04:26:10|332.68|329.78|332.68|329.78|332.68|329.78|332.6|329.7|14
1646108780000|2022-03-01 04:26:20|332.66|329.76|332.75|329.85|332.76|329.86|332.66|329.76|23
1646108790000|2022-03-01 04:26:30|332.78|329.88|332.69|329.79|332.78|329.88|332.69|329.79|15
1646108800000|2022-03-01 04:26:40|332.73|329.83|332.71|329.81|332.73|329.83|332.68|329.78|14
1646108810000|2022-03-01 04:26:50|332.7|329.8|332.72|329.82|332.74|329.84|332.69|329.79|10
1646108820000|2022-03-01 04:27:00|332.71|329.81|332.7|329.8|332.76|329.86|332.67|329.77|22
1646108830000|2022-03-01 04:27:10|332.71|329.81|332.67|329.77|332.73|329.83|332.67|329.77|15
1646108840000|2022-03-01 04:27:20|332.7|329.8|332.71|329.81|332.73|329.83|332.67|329.77|12
1646108850000|2022-03-01 04:27:30|332.7|329.8|332.68|329.78|332.74|329.84|332.68|329.78|12
1646108860000|2022-03-01 04:27:40|332.71|329.81|332.71|329.81|332.71|329.81|332.68|329.78|10
1646108870000|2022-03-01 04:27:50|332.7|329.8|332.7|329.8|332.71|329.81|332.69|329.79|9
1646108880000|2022-03-01 04:28:00|332.68|329.78|332.61|329.71|332.68|329.78|332.57|329.67|26
1646108890000|2022-03-01 04:28:10|332.62|329.72|332.53|329.63|332.62|329.72|332.53|329.63|26
1646108900000|2022-03-01 04:28:20|332.52|329.62|332.6|329.7|332.6|329.7|332.51|329.61|22
1646108910000|2022-03-01 04:28:30|332.63|329.73|332.64|329.74|332.64|329.74|332.58|329.68|13
1646108920000|2022-03-01 04:28:40|332.63|329.73|332.62|329.72|332.64|329.74|332.56|329.66|18
1646108930000|2022-03-01 04:28:50|332.6|329.7|332.58|329.68|332.62|329.72|332.54|329.64|21
1646108940000|2022-03-01 04:29:00|332.59|329.69|332.6|329.7|332.63|329.73|332.58|329.68|17
1646108950000|2022-03-01 04:29:10|332.61|329.71|332.63|329.73|332.64|329.74|332.57|329.67|15
1646108960000|2022-03-01 04:29:20|332.61|329.71|332.54|329.64|332.63|329.73|332.54|329.64|15
1646108970000|2022-03-01 04:29:30|332.56|329.66|332.55|329.65|332.56|329.66|332.55|329.65|8
1646108980000|2022-03-01 04:29:40|332.56|329.66|332.59|329.69|332.62|329.72|332.55|329.65|6
1646108990000|2022-03-01 04:29:50|332.64|329.74|332.65|329.75|332.66|329.76|332.59|329.69|15
1646109000000|2022-03-01 04:30:00|332.63|329.73|332.65|329.75|332.67|329.77|332.59|329.69|19
1646109010000|2022-03-01 04:30:10|332.64|329.74|332.55|329.65|332.64|329.74|332.55|329.65|12
1646109020000|2022-03-01 04:30:20|332.54|329.64|332.6|329.7|332.7|329.8|332.52|329.62|20
1646109030000|2022-03-01 04:30:30|332.59|329.69|332.59|329.69|332.6|329.7|332.57|329.67|15
1646109040000|2022-03-01 04:30:40|332.58|329.68|332.62|329.72|332.62|329.72|332.58|329.68|9
1646109050000|2022-03-01 04:30:50|332.6|329.7|332.4|329.5|332.62|329.72|332.39|329.49|19
1646109060000|2022-03-01 04:31:00|332.41|329.51|332.43|329.53|332.5|329.6|332.4|329.5|22
1646109070000|2022-03-01 04:31:10|332.44|329.54|332.43|329.53|332.47|329.57|332.43|329.53|16
1646109080000|2022-03-01 04:31:20|332.44|329.54|332.49|329.59|332.52|329.62|332.43|329.53|13
1646109090000|2022-03-01 04:31:30|332.51|329.61|332.55|329.65|332.55|329.65|332.44|329.54|17
1646109100000|2022-03-01 04:31:40|332.56|329.66|332.62|329.72|332.68|329.78|332.54|329.64|28
1646109110000|2022-03-01 04:31:50|332.6|329.7|332.65|329.75|332.7|329.8|332.6|329.7|22
1646109120000|2022-03-01 04:32:00|332.68|329.78|332.68|329.78|332.78|329.88|332.65|329.75|22
1646109130000|2022-03-01 04:32:10|332.66|329.76|332.66|329.76|332.68|329.78|332.62|329.72|22
1646109140000|2022-03-01 04:32:20|332.67|329.77|332.69|329.79|332.69|329.79|332.64|329.74|20
1646109150000|2022-03-01 04:32:30|332.68|329.78|332.66|329.76|332.69|329.79|332.63|329.73|13
1646109160000|2022-03-01 04:32:40|332.65|329.75|332.58|329.68|332.69|329.79|332.58|329.68|23
1646109170000|2022-03-01 04:32:50|332.6|329.7|332.7|329.8|332.72|329.82|332.57|329.67|26
1646109180000|2022-03-01 04:33:00|332.71|329.81|332.68|329.78|332.72|329.82|332.59|329.69|26
1646109190000|2022-03-01 04:33:10|332.69|329.79|332.67|329.77|332.71|329.81|332.66|329.76|11
1646109200000|2022-03-01 04:33:20|332.66|329.76|332.71|329.81|332.71|329.81|332.66|329.76|16
1646109210000|2022-03-01 04:33:30|332.7|329.8|332.66|329.76|332.72|329.82|332.66|329.76|22
1646109220000|2022-03-01 04:33:40|332.67|329.77|332.62|329.72|332.7|329.8|332.62|329.72|22
1646109230000|2022-03-01 04:33:50|332.64|329.74|332.62|329.72|332.68|329.78|332.61|329.71|22
1646109240000|2022-03-01 04:34:00|332.6|329.7|332.63|329.73|332.68|329.78|332.6|329.7|26
1646109250000|2022-03-01 04:34:10|332.68|329.78|332.62|329.72|332.71|329.81|332.61|329.71|21
1646109260000|2022-03-01 04:34:20|332.63|329.73|332.45|329.55|332.64|329.74|332.45|329.55|27
1646109270000|2022-03-01 04:34:30|332.46|329.56|332.46|329.56|332.48|329.58|332.44|329.54|23
1646109280000|2022-03-01 04:34:40|332.45|329.55|332.45|329.55|332.48|329.58|332.44|329.54|20
1646109290000|2022-03-01 04:34:50|332.44|329.54|332.42|329.52|332.46|329.56|332.39|329.49|18
1646109300000|2022-03-01 04:35:00|332.43|329.53|332.38|329.48|332.43|329.53|332.35|329.45|23
1646109310000|2022-03-01 04:35:10|332.35|329.45|332.32|329.42|332.44|329.54|332.32|329.42|29
1646109320000|2022-03-01 04:35:20|332.33|329.43|332.4|329.5|332.41|329.51|332.32|329.42|17
1646109330000|2022-03-01 04:35:30|332.39|329.49|332.37|329.47|332.45|329.55|332.37|329.47|24
1646109340000|2022-03-01 04:35:40|332.38|329.48|332.4|329.5|332.44|329.54|332.36|329.46|26
1646109350000|2022-03-01 04:35:50|332.39|329.49|332.4|329.5|332.44|329.54|332.36|329.46|17
1646109360000|2022-03-01 04:36:00|332.41|329.51|332.4|329.5|332.44|329.54|332.35|329.45|18
1646109370000|2022-03-01 04:36:10|332.37|329.47|332.26|329.36|332.39|329.49|332.2|329.3|29
1646109380000|2022-03-01 04:36:20|332.25|329.35|332.28|329.38|332.31|329.41|332.21|329.31|22
1646109390000|2022-03-01 04:36:30|332.27|329.37|332.21|329.31|332.29|329.39|332.21|329.31|24
1646109400000|2022-03-01 04:36:40|332.24|329.34|332.27|329.37|332.27|329.37|332.2|329.3|21
1646109410000|2022-03-01 04:36:50|332.28|329.38|332.37|329.47|332.37|329.47|332.24|329.34|24
1646109420000|2022-03-01 04:37:00|332.36|329.46|332.4|329.5|332.41|329.51|332.36|329.46|24
1646109430000|2022-03-01 04:37:10|332.39|329.49|332.38|329.48|332.41|329.51|332.38|329.48|20
1646109440000|2022-03-01 04:37:20|332.41|329.51|332.41|329.51|332.45|329.55|332.38|329.48|23
1646109450000|2022-03-01 04:37:30|332.4|329.5|332.39|329.49|332.42|329.52|332.38|329.48|24
1646109460000|2022-03-01 04:37:40|332.4|329.5|332.4|329.5|332.44|329.54|332.37|329.47|20
1646109470000|2022-03-01 04:37:50|332.42|329.52|332.38|329.48|332.42|329.52|332.38|329.48|13
1646109480000|2022-03-01 04:38:00|332.39|329.49|332.35|329.45|332.42|329.52|332.32|329.42|20
1646109490000|2022-03-01 04:38:10|332.33|329.43|332.34|329.44|332.38|329.48|332.31|329.41|23
1646109500000|2022-03-01 04:38:20|332.31|329.41|332.32|329.42|332.34|329.44|332.3|329.4|17
1646109510000|2022-03-01 04:38:30|332.31|329.41|332.36|329.46|332.38|329.48|332.3|329.4|20
1646109520000|2022-03-01 04:38:40|332.38|329.48|332.36|329.46|332.38|329.48|332.33|329.43|15
1646109530000|2022-03-01 04:38:50|332.37|329.47|332.42|329.52|332.43|329.53|332.34|329.44|17
1646109540000|2022-03-01 04:39:00|332.43|329.53|332.41|329.51|332.43|329.53|332.37|329.47|17
1646109550000|2022-03-01 04:39:10|332.42|329.52|332.49|329.59|332.53|329.63|332.39|329.49|23
1646109560000|2022-03-01 04:39:20|332.45|329.55|332.42|329.52|332.49|329.59|332.4|329.5|26
1646109570000|2022-03-01 04:39:30|332.43|329.53|332.38|329.48|332.43|329.53|332.36|329.46|15
1646109580000|2022-03-01 04:39:40|332.42|329.52|332.38|329.48|332.43|329.53|332.38|329.48|14
1646109590000|2022-03-01 04:39:50|332.41|329.51|332.38|329.48|332.42|329.52|332.37|329.47|16
1646109600000|2022-03-01 04:40:00|332.39|329.49|332.28|329.38|332.39|329.49|332.26|329.36|18
1646109610000|2022-03-01 04:40:10|332.29|329.39|332.29|329.39|332.34|329.44|332.25|329.35|30
1646109620000|2022-03-01 04:40:20|332.28|329.38|332.27|329.37|332.3|329.4|332.24|329.34|13
1646109630000|2022-03-01 04:40:30|332.28|329.38|332.28|329.38|332.3|329.4|332.23|329.33|20
1646109640000|2022-03-01 04:40:40|332.31|329.41|332.14|329.24|332.31|329.41|332.14|329.24|20
1646109650000|2022-03-01 04:40:50|332.15|329.25|332.19|329.29|332.21|329.31|332.07|329.17|27
1646109660000|2022-03-01 04:41:00|332.18|329.28|332.13|329.23|332.2|329.3|332.13|329.23|19
1646109670000|2022-03-01 04:41:10|332.12|329.22|332.22|329.32|332.23|329.33|332.12|329.22|16
1646109680000|2022-03-01 04:41:20|332.21|329.31|332.19|329.29|332.22|329.32|332.12|329.22|17
1646109690000|2022-03-01 04:41:30|332.2|329.3|332.2|329.3|332.23|329.33|332.16|329.26|20
1646109700000|2022-03-01 04:41:40|332.21|329.31|332.3|329.4|332.32|329.42|332.17|329.27|19
1646109710000|2022-03-01 04:41:50|332.32|329.42|332.3|329.4|332.32|329.42|332.29|329.39|15
1646109720000|2022-03-01 04:42:00|332.32|329.42|332.37|329.47|332.37|329.47|332.29|329.39|20
1646109730000|2022-03-01 04:42:10|332.36|329.46|332.36|329.46|332.39|329.49|332.34|329.44|22
1646109740000|2022-03-01 04:42:20|332.34|329.44|332.34|329.44|332.39|329.49|332.32|329.42|24
1646109750000|2022-03-01 04:42:30|332.37|329.47|332.35|329.45|332.39|329.49|332.3|329.4|22
1646109760000|2022-03-01 04:42:40|332.37|329.47|332.26|329.36|332.37|329.47|332.22|329.32|23
1646109770000|2022-03-01 04:42:50|332.25|329.35|332.25|329.35|332.26|329.36|332.24|329.34|5
1646109780000|2022-03-01 04:43:00|332.24|329.34|332.24|329.34|332.25|329.35|332.23|329.33|9
1646109790000|2022-03-01 04:43:10|332.23|329.33|332.22|329.32|332.26|329.36|332.21|329.31|11
1646109800000|2022-03-01 04:43:20|332.23|329.33|332.2|329.3|332.25|329.35|332.16|329.26|20
1646109810000|2022-03-01 04:43:30|332.19|329.29|332.26|329.36|332.27|329.37|332.17|329.27|15
1646109820000|2022-03-01 04:43:40|332.29|329.39|332.27|329.37|332.31|329.41|332.26|329.36|24
1646109830000|2022-03-01 04:43:50|332.26|329.36|332.42|329.52|332.45|329.55|332.26|329.36|18
1646109840000|2022-03-01 04:44:00|332.5|329.6|332.45|329.55|332.5|329.6|332.45|329.55|25
1646109850000|2022-03-01 04:44:10|332.47|329.57|332.47|329.57|332.47|329.57|332.45|329.55|5
1646109860000|2022-03-01 04:44:20|332.45|329.55|332.53|329.63|332.53|329.63|332.42|329.52|20
1646109870000|2022-03-01 04:44:30|332.51|329.61|332.46|329.56|332.54|329.64|332.43|329.53|27
1646109880000|2022-03-01 04:44:40|332.49|329.59|332.47|329.57|332.55|329.65|332.47|329.57|15
1646109890000|2022-03-01 04:44:50|332.49|329.59|332.54|329.64|332.57|329.67|332.47|329.57|17
1646109900000|2022-03-01 04:45:00|332.55|329.65|332.52|329.62|332.56|329.66|332.49|329.59|18
1646109910000|2022-03-01 04:45:10|332.57|329.67|332.53|329.63|332.57|329.67|332.43|329.53|25
1646109920000|2022-03-01 04:45:20|332.52|329.62|332.54|329.64|332.6|329.7|332.52|329.62|17
1646109930000|2022-03-01 04:45:30|332.51|329.61|332.53|329.63|332.55|329.65|332.49|329.59|13
1646109940000|2022-03-01 04:45:40|332.54|329.64|332.55|329.65|332.55|329.65|332.51|329.61|9
1646109950000|2022-03-01 04:45:50|332.53|329.63|332.55|329.65|332.56|329.66|332.51|329.61|18
1646109960000|2022-03-01 04:46:00|332.53|329.63|332.56|329.66|332.56|329.66|332.51|329.61|17
1646109970000|2022-03-01 04:46:10|332.53|329.63|332.65|329.75|332.71|329.81|332.53|329.63|27
1646109980000|2022-03-01 04:46:20|332.66|329.76|332.67|329.77|332.72|329.82|332.65|329.75|23
1646109990000|2022-03-01 04:46:30|332.71|329.81|332.73|329.83|332.81|329.91|332.69|329.79|22
1646110000000|2022-03-01 04:46:40|332.75|329.85|332.7|329.8|332.75|329.85|332.69|329.79|19
1646110010000|2022-03-01 04:46:50|332.72|329.82|332.62|329.72|332.72|329.82|332.62|329.72|19
1646110020000|2022-03-01 04:47:00|332.63|329.73|332.68|329.78|332.69|329.79|332.63|329.73|18
1646110030000|2022-03-01 04:47:10|332.72|329.82|332.71|329.81|332.74|329.84|332.68|329.78|22
1646110040000|2022-03-01 04:47:20|332.7|329.8|332.77|329.87|332.79|329.89|332.69|329.79|20
1646110050000|2022-03-01 04:47:30|332.76|329.86|332.78|329.88|332.8|329.9|332.76|329.86|12
1646110060000|2022-03-01 04:47:40|332.8|329.9|332.81|329.91|332.84|329.94|332.78|329.88|25
1646110070000|2022-03-01 04:47:50|332.87|329.97|332.77|329.87|332.87|329.97|332.77|329.87|20
1646110080000|2022-03-01 04:48:00|332.8|329.9|332.8|329.9|332.81|329.91|332.75|329.85|28
1646110090000|2022-03-01 04:48:10|332.78|329.88|332.8|329.9|332.82|329.92|332.78|329.88|20
1646110100000|2022-03-01 04:48:20|332.81|329.91|332.78|329.88|332.81|329.91|332.76|329.86|14
1646110110000|2022-03-01 04:48:30|332.81|329.91|332.73|329.83|332.81|329.91|332.68|329.78|10
1646110120000|2022-03-01 04:48:40|332.79|329.89|332.83|329.93|332.86|329.96|332.77|329.87|25
1646110130000|2022-03-01 04:48:50|332.84|329.94|332.91|330.01|332.96|330.06|332.81|329.91|27
1646110140000|2022-03-01 04:49:00|332.92|330.02|332.91|330.01|332.95|330.05|332.9|330|18
1646110150000|2022-03-01 04:49:10|332.93|330.03|332.84|329.94|332.93|330.03|332.81|329.91|22
1646110160000|2022-03-01 04:49:20|332.8|329.9|332.8|329.9|332.81|329.91|332.73|329.83|20
1646110170000|2022-03-01 04:49:30|332.78|329.88|332.79|329.89|332.82|329.92|332.76|329.86|21
1646110180000|2022-03-01 04:49:40|332.78|329.88|332.82|329.92|332.86|329.96|332.78|329.88|16
1646110190000|2022-03-01 04:49:50|332.83|329.93|332.83|329.93|332.85|329.95|332.81|329.91|20
1646110200000|2022-03-01 04:50:00|332.85|329.95|332.82|329.92|332.86|329.96|332.8|329.9|22
1646110210000|2022-03-01 04:50:10|332.84|329.94|332.73|329.83|332.87|329.97|332.72|329.82|24
1646110220000|2022-03-01 04:50:20|332.77|329.87|332.71|329.81|332.78|329.88|332.71|329.81|20
1646110230000|2022-03-01 04:50:30|332.73|329.83|332.7|329.8|332.73|329.83|332.66|329.76|22
1646110240000|2022-03-01 04:50:40|332.71|329.81|332.66|329.76|332.73|329.83|332.63|329.73|13
1646110250000|2022-03-01 04:50:50|332.65|329.75|332.54|329.64|332.68|329.78|332.46|329.56|25
1646110260000|2022-03-01 04:51:00|332.51|329.61|332.48|329.58|332.58|329.68|332.48|329.58|28
1646110270000|2022-03-01 04:51:10|332.49|329.59|332.49|329.59|332.53|329.63|332.47|329.57|27
1646110280000|2022-03-01 04:51:20|332.5|329.6|332.53|329.63|332.53|329.63|332.46|329.56|17
1646110290000|2022-03-01 04:51:30|332.54|329.64|332.45|329.55|332.58|329.68|332.45|329.55|21
1646110300000|2022-03-01 04:51:40|332.46|329.56|332.46|329.56|332.48|329.58|332.45|329.55|12
1646110310000|2022-03-01 04:51:50|332.47|329.57|332.48|329.58|332.52|329.62|332.45|329.55|25
1646110320000|2022-03-01 04:52:00|332.51|329.61|332.47|329.57|332.53|329.63|332.47|329.57|25
1646110330000|2022-03-01 04:52:10|332.5|329.6|332.54|329.64|332.54|329.64|332.48|329.58|26
1646110340000|2022-03-01 04:52:20|332.52|329.62|332.52|329.62|332.54|329.64|332.47|329.57|24
1646110350000|2022-03-01 04:52:30|332.54|329.64|332.54|329.64|332.54|329.64|332.51|329.61|17
1646110360000|2022-03-01 04:52:40|332.55|329.65|332.54|329.64|332.55|329.65|332.51|329.61|18
1646110370000|2022-03-01 04:52:50|332.55|329.65|332.55|329.65|332.55|329.65|332.5|329.6|18
1646110380000|2022-03-01 04:53:00|332.54|329.64|332.59|329.69|332.59|329.69|332.51|329.61|18
1646110390000|2022-03-01 04:53:10|332.53|329.63|332.62|329.72|332.63|329.73|332.53|329.63|23
1646110400000|2022-03-01 04:53:20|332.59|329.69|332.59|329.69|332.62|329.72|332.58|329.68|19
1646110410000|2022-03-01 04:53:30|332.62|329.72|332.58|329.68|332.63|329.73|332.57|329.67|14
1646110420000|2022-03-01 04:53:40|332.6|329.7|332.61|329.71|332.62|329.72|332.57|329.67|7
1646110430000|2022-03-01 04:53:50|332.63|329.73|332.58|329.68|332.63|329.73|332.56|329.66|24
1646110440000|2022-03-01 04:54:00|332.59|329.69|332.65|329.75|332.71|329.81|332.59|329.69|20
1646110450000|2022-03-01 04:54:10|332.64|329.74|332.7|329.8|332.7|329.8|332.63|329.73|24
1646110460000|2022-03-01 04:54:20|332.68|329.78|333.32|330.42|333.32|330.42|332.68|329.78|28
1646110470000|2022-03-01 04:54:30|333.33|330.43|333.58|330.68|333.58|330.68|333.24|330.34|28
1646110480000|2022-03-01 04:54:40|333.57|330.67|333.6|330.7|333.67|330.77|333.57|330.67|22
1646110490000|2022-03-01 04:54:50|333.61|330.71|333.61|330.71|333.65|330.75|333.61|330.71|19
1646110500000|2022-03-01 04:55:00|333.6|330.7|333.63|330.73|333.64|330.74|333.55|330.65|26
1646110510000|2022-03-01 04:55:10|333.6|330.7|333.59|330.69|333.64|330.74|333.57|330.67|22
1646110520000|2022-03-01 04:55:20|333.58|330.68|333.59|330.69|333.6|330.7|333.53|330.63|20
1646110530000|2022-03-01 04:55:30|333.6|330.7|333.58|330.68|333.63|330.73|333.58|330.68|12
1646110540000|2022-03-01 04:55:40|333.6|330.7|333.42|330.52|333.62|330.72|333.42|330.52|27
1646110550000|2022-03-01 04:55:50|333.41|330.51|333.42|330.52|333.49|330.59|333.31|330.41|29
1646110560000|2022-03-01 04:56:00|333.39|330.49|333.37|330.47|333.43|330.53|333.37|330.47|30
1646110570000|2022-03-01 04:56:10|333.39|330.49|333.4|330.5|333.48|330.58|333.34|330.44|21
1646110580000|2022-03-01 04:56:20|333.39|330.49|333.43|330.53|333.47|330.57|333.38|330.48|24
1646110590000|2022-03-01 04:56:30|333.44|330.54|333.57|330.67|333.58|330.68|333.43|330.53|28
1646110600000|2022-03-01 04:56:40|333.56|330.66|333.57|330.67|333.58|330.68|333.54|330.64|17
1646110610000|2022-03-01 04:56:50|333.56|330.66|333.57|330.67|333.57|330.67|333.55|330.65|16
1646110620000|2022-03-01 04:57:00|333.56|330.66|333.6|330.7|333.6|330.7|333.54|330.64|24
1646110630000|2022-03-01 04:57:10|333.58|330.68|333.57|330.67|333.6|330.7|333.56|330.66|19
1646110640000|2022-03-01 04:57:20|333.58|330.68|333.58|330.68|333.6|330.7|333.56|330.66|19
1646110650000|2022-03-01 04:57:30|333.57|330.67|333.6|330.7|333.66|330.76|333.57|330.67|21
1646110660000|2022-03-01 04:57:40|333.59|330.69|333.53|330.63|333.61|330.71|333.5|330.6|19
1646110670000|2022-03-01 04:57:50|333.54|330.64|333.44|330.54|333.54|330.64|333.41|330.51|19
1646110680000|2022-03-01 04:58:00|333.42|330.52|333.44|330.54|333.45|330.55|333.39|330.49|17
1646110690000|2022-03-01 04:58:10|333.45|330.55|333.38|330.48|333.45|330.55|333.36|330.46|20
1646110700000|2022-03-01 04:58:20|333.39|330.49|333.37|330.47|333.39|330.49|333.36|330.46|11
1646110710000|2022-03-01 04:58:30|333.36|330.46|333.3|330.4|333.36|330.46|333.25|330.35|21
1646110720000|2022-03-01 04:58:40|333.29|330.39|333.34|330.44|333.35|330.45|333.29|330.39|16
1646110730000|2022-03-01 04:58:50|333.33|330.43|333.27|330.37|333.35|330.45|333.23|330.33|23
1646110740000|2022-03-01 04:59:00|333.26|330.36|333.27|330.37|333.27|330.37|333.26|330.36|12
1646110750000|2022-03-01 04:59:10|333.26|330.36|333.18|330.28|333.28|330.38|333.16|330.26|20
1646110760000|2022-03-01 04:59:20|333.17|330.27|333.15|330.25|333.24|330.34|333.15|330.25|21
1646110770000|2022-03-01 04:59:30|333.14|330.24|333.18|330.28|333.19|330.29|333.14|330.24|20
1646110780000|2022-03-01 04:59:40|333.19|330.29|333.18|330.28|333.23|330.33|333.18|330.28|14
1646110790000|2022-03-01 04:59:50|333.19|330.29|333.26|330.36|333.26|330.36|333.19|330.29|16
1646110800000|2022-03-01 05:00:00|333.25|330.35|333.6|330.7|333.6|330.7|333.23|330.33|28
1646110810000|2022-03-01 05:00:10|333.57|330.67|333.56|330.66|333.61|330.71|333.52|330.62|25
1646110820000|2022-03-01 05:00:20|333.63|330.73|333.58|330.68|333.63|330.73|333.54|330.64|28
1646110830000|2022-03-01 05:00:30|333.59|330.69|333.52|330.62|333.63|330.73|333.5|330.6|28
1646110840000|2022-03-01 05:00:40|333.57|330.67|333.53|330.63|333.62|330.72|333.53|330.63|24
1646110850000|2022-03-01 05:00:50|333.56|330.66|333.4|330.5|333.56|330.66|333.4|330.5|24
1646110860000|2022-03-01 05:01:00|333.41|330.51|333.43|330.53|333.54|330.64|333.41|330.51|36
1646110870000|2022-03-01 05:01:10|333.42|330.52|333.42|330.52|333.54|330.64|333.4|330.5|21
1646110880000|2022-03-01 05:01:20|333.41|330.51|333.44|330.54|333.45|330.55|333.28|330.38|29
1646110890000|2022-03-01 05:01:30|333.43|330.53|333.51|330.61|333.52|330.62|333.4|330.5|25
1646110900000|2022-03-01 05:01:40|333.52|330.62|333.44|330.54|333.55|330.65|333.44|330.54|21
1646110910000|2022-03-01 05:01:50|333.45|330.55|333.46|330.56|333.47|330.57|333.43|330.53|17
1646110920000|2022-03-01 05:02:00|333.47|330.57|333.51|330.61|333.52|330.62|333.41|330.51|30
1646110930000|2022-03-01 05:02:10|333.5|330.6|333.28|330.38|333.51|330.61|333.28|330.38|22
1646110940000|2022-03-01 05:02:20|333.29|330.39|333.14|330.24|333.29|330.39|333.14|330.24|22
1646110950000|2022-03-01 05:02:30|333.17|330.27|333.14|330.24|333.19|330.29|333.13|330.23|21
1646110960000|2022-03-01 05:02:40|333.15|330.25|333.18|330.28|333.2|330.3|333.14|330.24|21
1646110970000|2022-03-01 05:02:50|333.19|330.29|333.16|330.26|333.19|330.29|333.12|330.22|19
1646110980000|2022-03-01 05:03:00|333.17|330.27|333.2|330.3|333.2|330.3|333.12|330.22|21
1646110990000|2022-03-01 05:03:10|333.19|330.29|333.27|330.37|333.33|330.43|333.18|330.28|27
1646111000000|2022-03-01 05:03:20|333.26|330.36|333.25|330.35|333.28|330.38|333.23|330.33|25
1646111010000|2022-03-01 05:03:30|333.26|330.36|333.3|330.4|333.36|330.46|333.23|330.33|26
1646111020000|2022-03-01 05:03:40|333.29|330.39|333.27|330.37|333.3|330.4|333.25|330.35|17
1646111030000|2022-03-01 05:03:50|333.26|330.36|333.43|330.53|333.45|330.55|333.26|330.36|26
1646111040000|2022-03-01 05:04:00|333.44|330.54|333.46|330.56|333.48|330.58|333.4|330.5|23
1646111050000|2022-03-01 05:04:10|333.47|330.57|333.47|330.57|333.53|330.63|333.46|330.56|29
1646111060000|2022-03-01 05:04:20|333.46|330.56|333.29|330.39|333.46|330.56|333.27|330.37|33
1646111070000|2022-03-01 05:04:30|333.28|330.38|333.37|330.47|333.38|330.48|333.28|330.38|27
1646111080000|2022-03-01 05:04:40|333.34|330.44|333.32|330.42|333.42|330.52|333.28|330.38|21
1646111090000|2022-03-01 05:04:50|333.31|330.41|333.37|330.47|333.37|330.47|333.27|330.37|25
1646111100000|2022-03-01 05:05:00|333.38|330.48|333.24|330.34|333.38|330.48|333.23|330.33|19
1646111110000|2022-03-01 05:05:10|333.25|330.35|333.2|330.3|333.27|330.37|333.2|330.3|25
1646111120000|2022-03-01 05:05:20|333.22|330.32|333.15|330.25|333.25|330.35|333.14|330.24|21
1646111130000|2022-03-01 05:05:30|333.18|330.28|333.04|330.14|333.18|330.28|333.04|330.14|17
1646111140000|2022-03-01 05:05:40|333.03|330.13|333.04|330.14|333.07|330.17|333.02|330.12|13
1646111150000|2022-03-01 05:05:50|333.05|330.15|333.04|330.14|333.05|330.15|333.03|330.13|13
1646111160000|2022-03-01 05:06:00|333.03|330.13|332.82|329.92|333.05|330.15|332.81|329.91|20
1646111170000|2022-03-01 05:06:10|332.81|329.91|332.78|329.88|332.83|329.93|332.76|329.86|21
1646111180000|2022-03-01 05:06:20|332.79|329.89|332.89|329.99|332.92|330.02|332.79|329.89|23
1646111190000|2022-03-01 05:06:30|332.88|329.98|332.94|330.04|332.96|330.06|332.87|329.97|18
1646111200000|2022-03-01 05:06:40|332.95|330.05|332.8|329.9|332.95|330.05|332.76|329.86|24
1646111210000|2022-03-01 05:06:50|332.79|329.89|332.55|329.65|332.79|329.89|332.55|329.65|23
1646111220000|2022-03-01 05:07:00|332.57|329.67|332.64|329.74|332.66|329.76|332.52|329.62|21
1646111230000|2022-03-01 05:07:10|332.63|329.73|332.71|329.81|332.72|329.82|332.57|329.67|24
1646111240000|2022-03-01 05:07:20|332.72|329.82|332.71|329.81|332.79|329.89|332.69|329.79|13
1646111250000|2022-03-01 05:07:30|332.7|329.8|332.74|329.84|332.74|329.84|332.65|329.75|23
1646111260000|2022-03-01 05:07:40|332.73|329.83|332.78|329.88|332.79|329.89|332.73|329.83|26
1646111270000|2022-03-01 05:07:50|332.79|329.89|332.88|329.98|332.88|329.98|332.76|329.86|21
1646111280000|2022-03-01 05:08:00|332.81|329.91|332.81|329.91|332.84|329.94|332.78|329.88|21
1646111290000|2022-03-01 05:08:10|332.82|329.92|332.74|329.84|332.84|329.94|332.74|329.84|25
1646111300000|2022-03-01 05:08:20|332.72|329.82|332.67|329.77|332.74|329.84|332.66|329.76|23
1646111310000|2022-03-01 05:08:30|332.66|329.76|332.62|329.72|332.66|329.76|332.61|329.71|10
1646111320000|2022-03-01 05:08:40|332.61|329.71|332.44|329.54|332.61|329.71|332.43|329.53|20
1646111330000|2022-03-01 05:08:50|332.45|329.55|332.48|329.58|332.51|329.61|332.44|329.54|20
1646111340000|2022-03-01 05:09:00|332.49|329.59|332.34|329.44|332.49|329.59|332.34|329.44|19
1646111350000|2022-03-01 05:09:10|332.37|329.47|332.42|329.52|332.48|329.58|332.34|329.44|28
1646111360000|2022-03-01 05:09:20|332.43|329.53|332.28|329.38|332.45|329.55|332.22|329.32|27
1646111370000|2022-03-01 05:09:30|332.27|329.37|332.25|329.35|332.3|329.4|332.2|329.3|22
1646111380000|2022-03-01 05:09:40|332.29|329.39|332.39|329.49|332.41|329.51|332.26|329.36|22
1646111390000|2022-03-01 05:09:50|332.4|329.5|332.32|329.42|332.42|329.52|332.32|329.42|24
1646111400000|2022-03-01 05:10:00|332.33|329.43|332.32|329.42|332.35|329.45|332.3|329.4|14
1646111410000|2022-03-01 05:10:10|332.31|329.41|332.29|329.39|332.32|329.42|332.29|329.39|15
1646111420000|2022-03-01 05:10:20|332.28|329.38|332.3|329.4|332.34|329.44|332.26|329.36|20
1646111430000|2022-03-01 05:10:30|332.33|329.43|332.28|329.38|332.34|329.44|332.26|329.36|14
1646111440000|2022-03-01 05:10:40|332.3|329.4|332.3|329.4|332.3|329.4|332.24|329.34|20
1646111450000|2022-03-01 05:10:50|332.31|329.41|332.28|329.38|332.31|329.41|332.22|329.32|14
1646111460000|2022-03-01 05:11:00|332.27|329.37|332.08|329.18|332.32|329.42|332.08|329.18|16
1646111470000|2022-03-01 05:11:10|332.07|329.17|332.22|329.32|332.24|329.34|332.07|329.17|20
1646111480000|2022-03-01 05:11:20|332.23|329.33|332.37|329.47|332.39|329.49|332.22|329.32|23
1646111490000|2022-03-01 05:11:30|332.38|329.48|332.27|329.37|332.38|329.48|332.26|329.36|15
1646111500000|2022-03-01 05:11:40|332.26|329.36|331.88|328.98|332.32|329.42|331.88|328.98|15
1646111510000|2022-03-01 05:11:50|331.85|328.95|331.81|328.91|331.85|328.95|331.77|328.87|23
1646111520000|2022-03-01 05:12:00|331.82|328.92|331.87|328.97|331.9|329|331.82|328.92|20
1646111530000|2022-03-01 05:12:10|331.86|328.96|332.12|329.22|332.12|329.22|331.86|328.96|28
1646111540000|2022-03-01 05:12:20|332.13|329.23|332.14|329.24|332.2|329.3|332.07|329.17|26
1646111550000|2022-03-01 05:12:30|332.15|329.25|332.12|329.22|332.19|329.29|332.11|329.21|33
1646111560000|2022-03-01 05:12:40|332.11|329.21|332.12|329.22|332.12|329.22|332.09|329.19|10
1646111570000|2022-03-01 05:12:50|332.13|329.23|332.1|329.2|332.13|329.23|332.04|329.14|23
1646111580000|2022-03-01 05:13:00|332.09|329.19|332.16|329.26|332.18|329.28|332.09|329.19|19
1646111590000|2022-03-01 05:13:10|332.17|329.27|332.14|329.24|332.2|329.3|332.09|329.19|26
1646111600000|2022-03-01 05:13:20|332.15|329.25|332.16|329.26|332.16|329.26|332.12|329.22|15
1646111610000|2022-03-01 05:13:30|332.13|329.23|332.12|329.22|332.17|329.27|332.12|329.22|20
1646111620000|2022-03-01 05:13:40|332.13|329.23|332.07|329.17|332.17|329.27|332.07|329.17|15
1646111630000|2022-03-01 05:13:50|332.09|329.19|331.92|329.02|332.09|329.19|331.89|328.99|28
1646111640000|2022-03-01 05:14:00|331.89|328.99|332.05|329.15|332.05|329.15|331.87|328.97|24
1646111650000|2022-03-01 05:14:10|332.01|329.11|331.8|328.9|332.05|329.15|331.8|328.9|29
1646111660000|2022-03-01 05:14:20|331.79|328.89|331.86|328.96|331.88|328.98|331.78|328.88|21
1646111670000|2022-03-01 05:14:30|331.85|328.95|331.84|328.94|331.88|328.98|331.82|328.92|19
1646111680000|2022-03-01 05:14:40|331.83|328.93|331.73|328.83|331.84|328.94|331.68|328.78|28
1646111690000|2022-03-01 05:14:50|331.74|328.84|331.85|328.95|331.88|328.98|331.73|328.83|15
1646111700000|2022-03-01 05:15:00|331.84|328.94|331.81|328.91|331.84|328.94|331.76|328.86|15
1646111710000|2022-03-01 05:15:10|331.79|328.89|331.81|328.91|331.84|328.94|331.79|328.89|17
1646111720000|2022-03-01 05:15:20|331.8|328.9|331.94|329.04|331.96|329.06|331.8|328.9|17
1646111730000|2022-03-01 05:15:30|331.93|329.03|331.81|328.91|331.93|329.03|331.8|328.9|18
1646111740000|2022-03-01 05:15:40|331.8|328.9|331.79|328.89|331.8|328.9|331.76|328.86|15
1646111750000|2022-03-01 05:15:50|331.8|328.9|331.82|328.92|331.82|328.92|331.79|328.89|20
1646111760000|2022-03-01 05:16:00|331.8|328.9|331.69|328.79|331.8|328.9|331.69|328.79|22
1646111770000|2022-03-01 05:16:10|331.67|328.77|331.73|328.83|331.76|328.86|331.66|328.76|28
1646111780000|2022-03-01 05:16:20|331.76|328.86|331.76|328.86|331.77|328.87|331.67|328.77|24
1646111790000|2022-03-01 05:16:30|331.75|328.85|331.77|328.87|331.81|328.91|331.71|328.81|20
1646111800000|2022-03-01 05:16:40|331.76|328.86|331.72|328.82|331.77|328.87|331.7|328.8|19
1646111810000|2022-03-01 05:16:50|331.71|328.81|331.68|328.78|331.73|328.83|331.67|328.77|14
1646111820000|2022-03-01 05:17:00|331.69|328.79|331.71|328.81|331.72|328.82|331.68|328.78|15
1646111830000|2022-03-01 05:17:10|331.72|328.82|331.82|328.92|331.85|328.95|331.71|328.81|19
1646111840000|2022-03-01 05:17:20|331.83|328.93|331.88|328.98|331.88|328.98|331.81|328.91|16
1646111850000|2022-03-01 05:17:30|331.86|328.96|331.77|328.87|331.87|328.97|331.75|328.85|19
1646111860000|2022-03-01 05:17:40|331.76|328.86|331.8|328.9|331.84|328.94|331.76|328.86|20
1646111870000|2022-03-01 05:17:50|331.79|328.89|331.86|328.96|331.86|328.96|331.79|328.89|17
1646111880000|2022-03-01 05:18:00|331.88|328.98|331.93|329.03|331.95|329.05|331.88|328.98|16
1646111890000|2022-03-01 05:18:10|331.94|329.04|331.94|329.04|331.94|329.04|331.88|328.98|16
1646111900000|2022-03-01 05:18:20|331.93|329.03|331.82|328.92|331.95|329.05|331.79|328.89|23
1646111910000|2022-03-01 05:18:30|331.81|328.91|331.82|328.92|331.85|328.95|331.8|328.9|24
1646111920000|2022-03-01 05:18:40|331.83|328.93|331.84|328.94|331.84|328.94|331.8|328.9|18
1646111930000|2022-03-01 05:18:50|331.83|328.93|331.84|328.94|331.84|328.94|331.81|328.91|13
1646111940000|2022-03-01 05:19:00|331.83|328.93|331.87|328.97|331.91|329.01|331.81|328.91|16
1646111950000|2022-03-01 05:19:10|331.86|328.96|331.87|328.97|331.89|328.99|331.85|328.95|20
1646111960000|2022-03-01 05:19:20|331.86|328.96|331.88|328.98|331.89|328.99|331.84|328.94|21
1646111970000|2022-03-01 05:19:30|331.87|328.97|331.87|328.97|331.93|329.03|331.86|328.96|14
1646111980000|2022-03-01 05:19:40|331.89|328.99|331.73|328.83|331.9|329|331.73|328.83|21
1646111990000|2022-03-01 05:19:50|331.71|328.81|331.76|328.86|331.8|328.9|331.7|328.8|19
1646112000000|2022-03-01 05:20:00|331.78|328.88|331.73|328.83|331.78|328.88|331.71|328.81|16
1646112010000|2022-03-01 05:20:10|331.75|328.85|331.75|328.85|331.76|328.86|331.73|328.83|14
1646112020000|2022-03-01 05:20:20|331.73|328.83|331.73|328.83|331.73|328.83|331.7|328.8|17
1646112030000|2022-03-01 05:20:30|331.72|328.82|331.71|328.81|331.74|328.84|331.7|328.8|14
1646112040000|2022-03-01 05:20:40|331.7|328.8|331.7|328.8|331.71|328.81|331.68|328.78|13
1646112050000|2022-03-01 05:20:50|331.72|328.82|331.69|328.79|331.72|328.82|331.67|328.77|24
1646112060000|2022-03-01 05:21:00|331.7|328.8|331.73|328.83|331.78|328.88|331.68|328.78|20
1646112070000|2022-03-01 05:21:10|331.76|328.86|331.7|328.8|331.77|328.87|331.7|328.8|21
1646112080000|2022-03-01 05:21:20|331.71|328.81|331.71|328.81|331.72|328.82|331.69|328.79|18
1646112090000|2022-03-01 05:21:30|331.7|328.8|331.69|328.79|331.7|328.8|331.68|328.78|10
1646112100000|2022-03-01 05:21:40|331.68|328.78|331.68|328.78|331.71|328.81|331.67|328.77|19
1646112110000|2022-03-01 05:21:50|331.69|328.79|331.61|328.71|331.7|328.8|331.56|328.66|20
1646112120000|2022-03-01 05:22:00|331.59|328.69|331.54|328.64|331.6|328.7|331.54|328.64|20
1646112130000|2022-03-01 05:22:10|331.55|328.65|331.35|328.45|331.56|328.66|331.34|328.44|22
1646112140000|2022-03-01 05:22:20|331.36|328.46|331.36|328.46|331.37|328.47|331.34|328.44|9
1646112150000|2022-03-01 05:22:30|331.35|328.45|331.05|328.15|331.36|328.46|331.05|328.15|24
1646112160000|2022-03-01 05:22:40|331.07|328.17|331.09|328.19|331.25|328.35|331.04|328.14|34
1646112170000|2022-03-01 05:22:50|331.1|328.2|331.02|328.12|331.11|328.21|331.02|328.12|15
1646112180000|2022-03-01 05:23:00|331.01|328.11|331.06|328.16|331.08|328.18|330.98|328.08|23
1646112190000|2022-03-01 05:23:10|331.03|328.13|330.99|328.09|331.03|328.13|330.99|328.09|10
1646112200000|2022-03-01 05:23:20|331|328.1|330.91|328.01|331|328.1|330.89|327.99|20
1646112210000|2022-03-01 05:23:30|330.89|327.99|330.89|327.99|330.94|328.04|330.86|327.96|19
1646112220000|2022-03-01 05:23:40|330.88|327.98|330.9|328|330.9|328|330.85|327.95|17
1646112230000|2022-03-01 05:23:50|330.88|327.98|330.86|327.96|330.88|327.98|330.83|327.93|19
1646112240000|2022-03-01 05:24:00|330.85|327.95|330.86|327.96|330.88|327.98|330.83|327.93|17
1646112250000|2022-03-01 05:24:10|330.84|327.94|331.03|328.13|331.04|328.14|330.83|327.93|17
1646112260000|2022-03-01 05:24:20|331.04|328.14|331.06|328.16|331.06|328.16|330.98|328.08|22
1646112270000|2022-03-01 05:24:30|331.05|328.15|331.06|328.16|331.1|328.2|331.01|328.11|18
1646112280000|2022-03-01 05:24:40|331.05|328.15|331.15|328.25|331.21|328.31|331.05|328.15|18
1646112290000|2022-03-01 05:24:50|331.18|328.28|331.17|328.27|331.18|328.28|331.14|328.24|18
1646112300000|2022-03-01 05:25:00|331.16|328.26|331.21|328.31|331.22|328.32|331.16|328.26|17
1646112310000|2022-03-01 05:25:10|331.18|328.28|331.07|328.17|331.24|328.34|331.04|328.14|20
1646112320000|2022-03-01 05:25:20|331.08|328.18|331.06|328.16|331.12|328.22|331.01|328.11|22
1646112330000|2022-03-01 05:25:30|331.07|328.17|331.22|328.32|331.24|328.34|331.07|328.17|22
1646112340000|2022-03-01 05:25:40|331.23|328.33|331.32|328.42|331.37|328.47|331.21|328.31|23
1646112350000|2022-03-01 05:25:50|331.33|328.43|331.35|328.45|331.35|328.45|331.3|328.4|22
1646112360000|2022-03-01 05:26:00|331.37|328.47|331.41|328.51|331.44|328.54|331.34|328.44|23
1646112370000|2022-03-01 05:26:10|331.42|328.52|331.42|328.52|331.42|328.52|331.4|328.5|12
1646112380000|2022-03-01 05:26:20|331.43|328.53|331.39|328.49|331.43|328.53|331.35|328.45|21
1646112390000|2022-03-01 05:26:30|331.38|328.48|331.39|328.49|331.47|328.57|331.37|328.47|24
1646112400000|2022-03-01 05:26:40|331.4|328.5|331.43|328.53|331.44|328.54|331.39|328.49|19
1646112410000|2022-03-01 05:26:50|331.44|328.54|331.44|328.54|331.47|328.57|331.43|328.53|21
1646112420000|2022-03-01 05:27:00|331.45|328.55|331.39|328.49|331.45|328.55|331.39|328.49|20
1646112430000|2022-03-01 05:27:10|331.41|328.51|331.31|328.41|331.45|328.55|331.29|328.39|24
1646112440000|2022-03-01 05:27:20|331.28|328.38|331.18|328.28|331.29|328.39|331.1|328.2|26
1646112450000|2022-03-01 05:27:30|331.22|328.32|331.35|328.45|331.37|328.47|331.18|328.28|20
1646112460000|2022-03-01 05:27:40|331.31|328.41|331.34|328.44|331.37|328.47|331.31|328.41|16
1646112470000|2022-03-01 05:27:50|331.36|328.46|331.32|328.42|331.36|328.46|331.32|328.42|16
1646112480000|2022-03-01 05:28:00|331.35|328.45|331.47|328.57|331.49|328.59|331.35|328.45|25
1646112490000|2022-03-01 05:28:10|331.46|328.56|331.53|328.63|331.53|328.63|331.37|328.47|20
1646112500000|2022-03-01 05:28:20|331.5|328.6|331.56|328.66|331.56|328.66|331.48|328.58|19
1646112510000|2022-03-01 05:28:30|331.55|328.65|331.51|328.61|331.55|328.65|331.47|328.57|14
1646112520000|2022-03-01 05:28:40|331.52|328.62|331.48|328.58|331.53|328.63|331.45|328.55|20
1646112530000|2022-03-01 05:28:50|331.49|328.59|331.52|328.62|331.55|328.65|331.48|328.58|17
1646112540000|2022-03-01 05:29:00|331.51|328.61|331.43|328.53|331.53|328.63|331.42|328.52|22
1646112550000|2022-03-01 05:29:10|331.42|328.52|331.46|328.56|331.46|328.56|331.38|328.48|17
1646112560000|2022-03-01 05:29:20|331.45|328.55|331.5|328.6|331.53|328.63|331.44|328.54|26
1646112570000|2022-03-01 05:29:30|331.53|328.63|331.38|328.48|331.53|328.63|331.38|328.48|17
1646112580000|2022-03-01 05:29:40|331.4|328.5|331.4|328.5|331.43|328.53|331.36|328.46|25
1646112590000|2022-03-01 05:29:50|331.39|328.49|331.4|328.5|331.47|328.57|331.36|328.46|27
1646112600000|2022-03-01 05:30:00|331.41|328.51|331.09|328.19|331.41|328.51|331.08|328.18|25
1646112610000|2022-03-01 05:30:10|331.08|328.18|331.08|328.18|331.1|328.2|331.05|328.15|14
1646112620000|2022-03-01 05:30:20|331.05|328.15|331.02|328.12|331.06|328.16|330.95|328.05|23
1646112630000|2022-03-01 05:30:30|331.01|328.11|331|328.1|331.01|328.11|330.97|328.07|16
1646112640000|2022-03-01 05:30:40|331.01|328.11|331.04|328.14|331.04|328.14|330.96|328.06|17
1646112650000|2022-03-01 05:30:50|331.06|328.16|331.16|328.26|331.19|328.29|331.04|328.14|31
1646112660000|2022-03-01 05:31:00|331.15|328.25|331.28|328.38|331.28|328.38|331.13|328.23|21
1646112670000|2022-03-01 05:31:10|331.27|328.37|331.27|328.37|331.3|328.4|331.23|328.33|26
1646112680000|2022-03-01 05:31:20|331.3|328.4|331.28|328.38|331.32|328.42|331.21|328.31|21
1646112690000|2022-03-01 05:31:30|331.26|328.36|331.27|328.37|331.3|328.4|331.23|328.33|16
1646112700000|2022-03-01 05:31:40|331.25|328.35|331.16|328.26|331.29|328.39|331.13|328.23|28
1646112710000|2022-03-01 05:31:50|331.14|328.24|331.19|328.29|331.21|328.31|331.13|328.23|21
1646112720000|2022-03-01 05:32:00|331.2|328.3|331.22|328.32|331.26|328.36|331.19|328.29|20
1646112730000|2022-03-01 05:32:10|331.2|328.3|331.21|328.31|331.26|328.36|331.2|328.3|20
1646112740000|2022-03-01 05:32:20|331.22|328.32|331.35|328.45|331.36|328.46|331.22|328.32|22
1646112750000|2022-03-01 05:32:30|331.33|328.43|331.3|328.4|331.35|328.45|331.29|328.39|20
1646112760000|2022-03-01 05:32:40|331.29|328.39|331.24|328.34|331.32|328.42|331.21|328.31|18
1646112770000|2022-03-01 05:32:50|331.25|328.35|331.23|328.33|331.26|328.36|331.23|328.33|18
1646112780000|2022-03-01 05:33:00|331.24|328.34|331.29|328.39|331.33|328.43|331.23|328.33|21
1646112790000|2022-03-01 05:33:10|331.19|328.29|331.23|328.33|331.26|328.36|331.19|328.29|16
1646112800000|2022-03-01 05:33:20|331.22|328.32|331.24|328.34|331.24|328.34|331.22|328.32|9
1646112810000|2022-03-01 05:33:30|331.23|328.33|331.14|328.24|331.23|328.33|331.12|328.22|14
1646112820000|2022-03-01 05:33:40|331.13|328.23|331.18|328.28|331.18|328.28|331.13|328.23|10
1646112830000|2022-03-01 05:33:50|331.19|328.29|331.19|328.29|331.2|328.3|331.17|328.27|14
1646112840000|2022-03-01 05:34:00|331.2|328.3|331.2|328.3|331.21|328.31|331.18|328.28|13
1646112850000|2022-03-01 05:34:10|331.21|328.31|331.22|328.32|331.22|328.32|331.2|328.3|10
1646112860000|2022-03-01 05:34:20|331.23|328.33|331.25|328.35|331.3|328.4|331.22|328.32|10
1646112870000|2022-03-01 05:34:30|331.27|328.37|331.25|328.35|331.27|328.37|331.22|328.32|12
1646112880000|2022-03-01 05:34:40|331.28|328.38|331.11|328.21|331.32|328.42|331.08|328.18|26
1646112890000|2022-03-01 05:34:50|331.09|328.19|331.05|328.15|331.1|328.2|331.04|328.14|16
1646112900000|2022-03-01 05:35:00|331.08|328.18|331.18|328.28|331.21|328.31|331.08|328.18|30
1646112910000|2022-03-01 05:35:10|331.16|328.26|331.16|328.26|331.18|328.28|331.14|328.24|23
1646112920000|2022-03-01 05:35:20|331.2|328.3|331.18|328.28|331.21|328.31|331.16|328.26|24
1646112930000|2022-03-01 05:35:30|331.16|328.26|331.18|328.28|331.18|328.28|331.1|328.2|12
1646112940000|2022-03-01 05:35:40|331.2|328.3|331.21|328.31|331.26|328.36|331.2|328.3|23
1646112950000|2022-03-01 05:35:50|331.23|328.33|331.2|328.3|331.23|328.33|331.19|328.29|13
1646112960000|2022-03-01 05:36:00|331.19|328.29|331.22|328.32|331.28|328.38|331.17|328.27|19
1646112970000|2022-03-01 05:36:10|331.28|328.38|331.31|328.41|331.46|328.56|331.28|328.38|28
1646112980000|2022-03-01 05:36:20|331.32|328.42|331.32|328.42|331.33|328.43|331.3|328.4|13
1646112990000|2022-03-01 05:36:30|331.31|328.41|331.21|328.31|331.33|328.43|331.19|328.29|24
1646113000000|2022-03-01 05:36:40|331.2|328.3|331.32|328.42|331.35|328.45|331.19|328.29|25
1646113010000|2022-03-01 05:36:50|331.31|328.41|331.34|328.44|331.35|328.45|331.3|328.4|22
1646113020000|2022-03-01 05:37:00|331.33|328.43|331.32|328.42|331.36|328.46|331.3|328.4|22
1646113030000|2022-03-01 05:37:10|331.3|328.4|331.17|328.27|331.32|328.42|331.17|328.27|18
1646113040000|2022-03-01 05:37:20|331.19|328.29|331.11|328.21|331.25|328.35|331.11|328.21|17
1646113050000|2022-03-01 05:37:30|331.12|328.22|331.05|328.15|331.12|328.22|331.04|328.14|16
1646113060000|2022-03-01 05:37:40|331.03|328.13|330.96|328.06|331.03|328.13|330.88|327.98|23
1646113070000|2022-03-01 05:37:50|330.92|328.02|330.93|328.03|330.96|328.06|330.91|328.01|16
1646113080000|2022-03-01 05:38:00|330.92|328.02|330.93|328.03|330.94|328.04|330.85|327.95|19
1646113090000|2022-03-01 05:38:10|330.9|328|330.92|328.02|330.95|328.05|330.89|327.99|19
1646113100000|2022-03-01 05:38:20|330.91|328.01|330.88|327.98|330.91|328.01|330.85|327.95|16
1646113110000|2022-03-01 05:38:30|330.9|328|330.88|327.98|330.9|328|330.87|327.97|14
1646113120000|2022-03-01 05:38:40|330.87|327.97|330.76|327.86|330.87|327.97|330.76|327.86|14
1646113130000|2022-03-01 05:38:50|330.79|327.89|330.85|327.95|330.86|327.96|330.76|327.86|20
1646113140000|2022-03-01 05:39:00|330.84|327.94|330.87|327.97|330.87|327.97|330.83|327.93|19
1646113150000|2022-03-01 05:39:10|330.86|327.96|330.9|328|330.93|328.03|330.84|327.94|17
1646113160000|2022-03-01 05:39:20|330.91|328.01|330.91|328.01|330.91|328.01|330.88|327.98|17
1646113170000|2022-03-01 05:39:30|330.9|328|330.88|327.98|330.93|328.03|330.84|327.94|13
1646113180000|2022-03-01 05:39:40|330.91|328.01|330.88|327.98|330.91|328.01|330.87|327.97|11
1646113190000|2022-03-01 05:39:50|330.89|327.99|330.91|328.01|330.92|328.02|330.88|327.98|14
1646113200000|2022-03-01 05:40:00|330.86|327.96|330.83|327.93|330.86|327.96|330.82|327.92|14
1646113210000|2022-03-01 05:40:10|330.79|327.89|330.82|327.92|330.88|327.98|330.77|327.87|9
1646113220000|2022-03-01 05:40:20|330.84|327.94|330.89|327.99|330.92|328.02|330.82|327.92|14
1646113230000|2022-03-01 05:40:30|330.91|328.01|331.02|328.12|331.02|328.12|330.88|327.98|24
1646113240000|2022-03-01 05:40:40|331.01|328.11|330.98|328.08|331.02|328.12|330.96|328.06|11
1646113250000|2022-03-01 05:40:50|330.99|328.09|330.97|328.07|331|328.1|330.96|328.06|18
1646113260000|2022-03-01 05:41:00|330.96|328.06|330.96|328.06|330.98|328.08|330.96|328.06|13
1646113270000|2022-03-01 05:41:10|330.98|328.08|331.06|328.16|331.07|328.17|330.97|328.07|18
1646113280000|2022-03-01 05:41:20|331.05|328.15|331.04|328.14|331.06|328.16|330.98|328.08|19
1646113290000|2022-03-01 05:41:30|331.05|328.15|331.03|328.13|331.05|328.15|331|328.1|10
1646113300000|2022-03-01 05:41:40|331.04|328.14|331.05|328.15|331.05|328.15|331|328.1|13
1646113310000|2022-03-01 05:41:50|331.04|328.14|331.04|328.14|331.08|328.18|331.03|328.13|17
1646113320000|2022-03-01 05:42:00|331.05|328.15|331.07|328.17|331.09|328.19|331.04|328.14|23
1646113330000|2022-03-01 05:42:10|331.08|328.18|331.03|328.13|331.1|328.2|331|328.1|21
1646113340000|2022-03-01 05:42:20|331.02|328.12|330.96|328.06|331.11|328.21|330.96|328.06|20
1646113350000|2022-03-01 05:42:30|330.97|328.07|331.06|328.16|331.11|328.21|330.88|327.98|27
1646113360000|2022-03-01 05:42:40|331.1|328.2|330.97|328.07|331.1|328.2|330.91|328.01|27
1646113370000|2022-03-01 05:42:50|330.96|328.06|330.98|328.08|330.98|328.08|330.91|328.01|26
1646113380000|2022-03-01 05:43:00|330.95|328.05|330.86|327.96|330.95|328.05|330.8|327.9|26
1646113390000|2022-03-01 05:43:10|330.82|327.92|330.81|327.91|330.87|327.97|330.81|327.91|20
1646113400000|2022-03-01 05:43:20|330.79|327.89|330.62|327.72|330.79|327.89|330.62|327.72|19
1646113410000|2022-03-01 05:43:30|330.64|327.74|330.73|327.83|330.74|327.84|330.64|327.74|17
1646113420000|2022-03-01 05:43:40|330.72|327.82|330.69|327.79|330.72|327.82|330.66|327.76|19
1646113430000|2022-03-01 05:43:50|330.68|327.78|330.67|327.77|330.68|327.78|330.63|327.73|18
1646113440000|2022-03-01 05:44:00|330.65|327.75|330.65|327.75|330.65|327.75|330.6|327.7|20
1646113450000|2022-03-01 05:44:10|330.63|327.73|330.59|327.69|330.68|327.78|330.59|327.69|16
1646113460000|2022-03-01 05:44:20|330.61|327.71|330.62|327.72|330.63|327.73|330.59|327.69|12
1646113470000|2022-03-01 05:44:30|330.67|327.77|330.62|327.72|330.67|327.77|330.6|327.7|16
1646113480000|2022-03-01 05:44:40|330.61|327.71|330.64|327.74|330.67|327.77|330.6|327.7|19
1646113490000|2022-03-01 05:44:50|330.62|327.72|330.64|327.74|330.72|327.82|330.61|327.71|21
1646113500000|2022-03-01 05:45:00|330.63|327.73|330.57|327.67|330.7|327.8|330.57|327.67|23
1646113510000|2022-03-01 05:45:10|330.56|327.66|330.43|327.53|330.57|327.67|330.42|327.52|19
1646113520000|2022-03-01 05:45:20|330.45|327.55|330.4|327.5|330.46|327.56|330.34|327.44|18
1646113530000|2022-03-01 05:45:30|330.38|327.48|330.63|327.73|330.63|327.73|330.38|327.48|24
1646113540000|2022-03-01 05:45:40|330.62|327.72|330.77|327.87|330.78|327.88|330.62|327.72|26
1646113550000|2022-03-01 05:45:50|330.81|327.91|331.03|328.13|331.06|328.16|330.77|327.87|25
1646113560000|2022-03-01 05:46:00|331.04|328.14|330.94|328.04|331.04|328.14|330.93|328.03|21
1646113570000|2022-03-01 05:46:10|330.96|328.06|330.96|328.06|330.99|328.09|330.91|328.01|16
1646113580000|2022-03-01 05:46:20|330.95|328.05|331|328.1|331|328.1|330.9|328|19
1646113590000|2022-03-01 05:46:30|330.99|328.09|330.97|328.07|331.06|328.16|330.93|328.03|24
1646113600000|2022-03-01 05:46:40|330.98|328.08|330.99|328.09|330.99|328.09|330.97|328.07|9
1646113610000|2022-03-01 05:46:50|330.93|328.03|330.97|328.07|330.99|328.09|330.93|328.03|17
1646113620000|2022-03-01 05:47:00|330.98|328.08|331.05|328.15|331.06|328.16|330.98|328.08|18
1646113630000|2022-03-01 05:47:10|331.07|328.17|331.11|328.21|331.14|328.24|331.02|328.12|14
1646113640000|2022-03-01 05:47:20|331.09|328.19|331.11|328.21|331.12|328.22|331.05|328.15|25
1646113650000|2022-03-01 05:47:30|331.09|328.19|331.1|328.2|331.12|328.22|331.05|328.15|22
1646113660000|2022-03-01 05:47:40|331.09|328.19|331.02|328.12|331.11|328.21|330.97|328.07|26
1646113670000|2022-03-01 05:47:50|331.05|328.15|331.05|328.15|331.1|328.2|331.04|328.14|20
1646113680000|2022-03-01 05:48:00|331.06|328.16|331.13|328.23|331.15|328.25|331.05|328.15|28
1646113690000|2022-03-01 05:48:10|331.12|328.22|331.28|328.38|331.31|328.41|331.12|328.22|23
1646113700000|2022-03-01 05:48:20|331.27|328.37|331.26|328.36|331.3|328.4|331.23|328.33|22
1646113710000|2022-03-01 05:48:30|331.25|328.35|331.28|328.38|331.3|328.4|331.22|328.32|13
1646113720000|2022-03-01 05:48:40|331.29|328.39|331.29|328.39|331.3|328.4|331.2|328.3|18
1646113730000|2022-03-01 05:48:50|331.28|328.38|331.28|328.38|331.3|328.4|331.18|328.28|16
1646113740000|2022-03-01 05:49:00|331.29|328.39|331.29|328.39|331.29|328.39|331.17|328.27|18
1646113750000|2022-03-01 05:49:10|331.28|328.38|331.31|328.41|331.33|328.43|331.26|328.36|17
1646113760000|2022-03-01 05:49:20|331.28|328.38|331.28|328.38|331.34|328.44|331.27|328.37|16
1646113770000|2022-03-01 05:49:30|331.26|328.36|331.26|328.36|331.28|328.38|331.21|328.31|17
1646113780000|2022-03-01 05:49:40|331.21|328.31|331.26|328.36|331.28|328.38|331.21|328.31|16
1646113790000|2022-03-01 05:49:50|331.27|328.37|331.22|328.32|331.27|328.37|331.22|328.32|16
1646113800000|2022-03-01 05:50:00|331.2|328.3|331.2|328.3|331.23|328.33|331.18|328.28|23
1646113810000|2022-03-01 05:50:10|331.21|328.31|331.22|328.32|331.22|328.32|331.19|328.29|17
1646113820000|2022-03-01 05:50:20|331.23|328.33|331.24|328.34|331.27|328.37|331.2|328.3|16
1646113830000|2022-03-01 05:50:30|331.22|328.32|331.14|328.24|331.23|328.33|331.1|328.2|27
1646113840000|2022-03-01 05:50:40|331.13|328.23|331.13|328.23|331.16|328.26|331.13|328.23|13
1646113850000|2022-03-01 05:50:50|331.12|328.22|331.27|328.37|331.28|328.38|331.12|328.22|18
1646113860000|2022-03-01 05:51:00|331.28|328.38|331.27|328.37|331.29|328.39|331.25|328.35|14
1646113870000|2022-03-01 05:51:10|331.28|328.38|331.4|328.5|331.42|328.52|331.26|328.36|21
1646113880000|2022-03-01 05:51:20|331.41|328.51|331.35|328.45|331.42|328.52|331.31|328.41|21
1646113890000|2022-03-01 05:51:30|331.33|328.43|331.32|328.42|331.35|328.45|331.3|328.4|25
1646113900000|2022-03-01 05:51:40|331.33|328.43|331.26|328.36|331.34|328.44|331.2|328.3|15
1646113910000|2022-03-01 05:51:50|331.27|328.37|331.27|328.37|331.31|328.41|331.25|328.35|11
1646113920000|2022-03-01 05:52:00|331.26|328.36|331.3|328.4|331.33|328.43|331.26|328.36|12
1646113930000|2022-03-01 05:52:10|331.29|328.39|331.34|328.44|331.36|328.46|331.26|328.36|18
1646113940000|2022-03-01 05:52:20|331.33|328.43|331.33|328.43|331.33|328.43|331.32|328.42|7
1646113950000|2022-03-01 05:52:30|331.32|328.42|331.27|328.37|331.34|328.44|331.24|328.34|19
1646113960000|2022-03-01 05:52:40|331.3|328.4|331.35|328.45|331.38|328.48|331.3|328.4|21
1646113970000|2022-03-01 05:52:50|331.36|328.46|331.34|328.44|331.39|328.49|331.31|328.41|20
1646113980000|2022-03-01 05:53:00|331.35|328.45|331.29|328.39|331.36|328.46|331.25|328.35|22
1646113990000|2022-03-01 05:53:10|331.33|328.43|331.29|328.39|331.33|328.43|331.26|328.36|16
1646114000000|2022-03-01 05:53:20|331.32|328.42|331.29|328.39|331.32|328.42|331.28|328.38|16
1646114010000|2022-03-01 05:53:30|331.3|328.4|331.23|328.33|331.3|328.4|331.22|328.32|22
1646114020000|2022-03-01 05:53:40|331.21|328.31|331.26|328.36|331.26|328.36|331.1|328.2|28
1646114030000|2022-03-01 05:53:50|331.27|328.37|331.21|328.31|331.28|328.38|331.2|328.3|23
1646114040000|2022-03-01 05:54:00|331.24|328.34|331.24|328.34|331.26|328.36|331.21|328.31|22
1646114050000|2022-03-01 05:54:10|331.26|328.36|331.25|328.35|331.26|328.36|331.21|328.31|19
1646114060000|2022-03-01 05:54:20|331.22|328.32|331.25|328.35|331.3|328.4|331.21|328.31|24
1646114070000|2022-03-01 05:54:30|331.23|328.33|331.19|328.29|331.26|328.36|331.17|328.27|19
1646114080000|2022-03-01 05:54:40|331.16|328.26|331.17|328.27|331.22|328.32|331.16|328.26|22
1646114090000|2022-03-01 05:54:50|331.11|328.21|331.05|328.15|331.17|328.27|331.04|328.14|28
1646114100000|2022-03-01 05:55:00|331|328.1|331.04|328.14|331.06|328.16|331|328.1|30
1646114110000|2022-03-01 05:55:10|331.05|328.15|331.05|328.15|331.07|328.17|331.02|328.12|21
1646114120000|2022-03-01 05:55:20|331.03|328.13|330.95|328.05|331.05|328.15|330.87|327.97|25
1646114130000|2022-03-01 05:55:30|330.96|328.06|330.93|328.03|330.99|328.09|330.92|328.02|23
1646114140000|2022-03-01 05:55:40|330.92|328.02|330.94|328.04|330.96|328.06|330.92|328.02|19
1646114150000|2022-03-01 05:55:50|330.93|328.03|330.95|328.05|330.97|328.07|330.93|328.03|15
1646114160000|2022-03-01 05:56:00|330.96|328.06|330.93|328.03|330.96|328.06|330.91|328.01|17
1646114170000|2022-03-01 05:56:10|330.94|328.04|330.94|328.04|330.95|328.05|330.91|328.01|17
1646114180000|2022-03-01 05:56:20|330.93|328.03|330.98|328.08|331.02|328.12|330.91|328.01|26
1646114190000|2022-03-01 05:56:30|331|328.1|331.02|328.12|331.02|328.12|330.97|328.07|16
1646114200000|2022-03-01 05:56:40|331.03|328.13|331.01|328.11|331.03|328.13|330.96|328.06|19
1646114210000|2022-03-01 05:56:50|331|328.1|331.09|328.19|331.15|328.25|331|328.1|23
1646114220000|2022-03-01 05:57:00|331.1|328.2|331.12|328.22|331.15|328.25|331.08|328.18|19
1646114230000|2022-03-01 05:57:10|331.07|328.17|331.01|328.11|331.08|328.18|331.01|328.11|24
1646114240000|2022-03-01 05:57:20|331.02|328.12|331.11|328.21|331.17|328.27|331.02|328.12|27
1646114250000|2022-03-01 05:57:30|331.09|328.19|331.09|328.19|331.17|328.27|331.07|328.17|18
1646114260000|2022-03-01 05:57:40|331.08|328.18|331.13|328.23|331.16|328.26|331.08|328.18|17
1646114270000|2022-03-01 05:57:50|331.12|328.22|331.18|328.28|331.18|328.28|331.11|328.21|17
1646114280000|2022-03-01 05:58:00|331.21|328.31|331.12|328.22|331.24|328.34|331.11|328.21|22
1646114290000|2022-03-01 05:58:10|331.11|328.21|330.96|328.06|331.14|328.24|330.92|328.02|28
1646114300000|2022-03-01 05:58:20|330.97|328.07|330.84|327.94|330.97|328.07|330.83|327.93|27
1646114310000|2022-03-01 05:58:30|330.81|327.91|330.84|327.94|330.86|327.96|330.8|327.9|23
1646114320000|2022-03-01 05:58:40|330.9|328|330.96|328.06|330.98|328.08|330.85|327.95|26
1646114330000|2022-03-01 05:58:50|330.98|328.08|330.93|328.03|331.02|328.12|330.92|328.02|19
1646114340000|2022-03-01 05:59:00|330.9|328|330.84|327.94|330.94|328.04|330.82|327.92|20
1646114350000|2022-03-01 05:59:10|330.83|327.93|330.85|327.95|330.88|327.98|330.83|327.93|22
1646114360000|2022-03-01 05:59:20|330.84|327.94|330.9|328|330.93|328.03|330.84|327.94|20
1646114370000|2022-03-01 05:59:30|330.89|327.99|330.94|328.04|330.99|328.09|330.87|327.97|20
1646114380000|2022-03-01 05:59:40|330.95|328.05|331.05|328.15|331.1|328.2|330.91|328.01|18
1646114390000|2022-03-01 05:59:50|331.03|328.13|330.99|328.09|331.08|328.18|330.99|328.09|20
1646114400000|2022-03-01 06:00:00|331.02|328.12|330.98|328.08|331.09|328.19|330.98|328.08|13
1646114410000|2022-03-01 06:00:10|330.99|328.09|330.95|328.05|330.99|328.09|330.95|328.05|11
1646114420000|2022-03-01 06:00:20|330.87|327.97|330.93|328.03|330.93|328.03|330.79|327.89|28
1646114430000|2022-03-01 06:00:30|330.89|327.99|330.87|327.97|330.89|327.99|330.84|327.94|8
1646114440000|2022-03-01 06:00:40|330.86|327.96|330.85|327.95|330.89|327.99|330.84|327.94|15
1646114450000|2022-03-01 06:00:50|330.84|327.94|330.89|327.99|330.89|327.99|330.84|327.94|15
1646114460000|2022-03-01 06:01:00|330.88|327.98|330.88|327.98|330.92|328.02|330.87|327.97|19
1646114470000|2022-03-01 06:01:10|330.9|328|330.87|327.97|330.99|328.09|330.86|327.96|18
1646114480000|2022-03-01 06:01:20|330.86|327.96|330.91|328.01|330.93|328.03|330.86|327.96|9
1646114490000|2022-03-01 06:01:30|330.92|328.02|330.94|328.04|330.95|328.05|330.92|328.02|6
1646114500000|2022-03-01 06:01:40|330.9|328|330.85|327.95|330.9|328|330.82|327.92|14
1646114510000|2022-03-01 06:01:50|330.86|327.96|330.82|327.92|330.87|327.97|330.82|327.92|12
1646114520000|2022-03-01 06:02:00|330.81|327.91|330.86|327.96|330.88|327.98|330.81|327.91|22
1646114530000|2022-03-01 06:02:10|330.84|327.94|330.85|327.95|330.86|327.96|330.81|327.91|18
1646114540000|2022-03-01 06:02:20|330.76|327.86|330.67|327.77|330.8|327.9|330.66|327.76|22
1646114550000|2022-03-01 06:02:30|330.68|327.78|330.67|327.77|330.71|327.81|330.61|327.71|17
1646114560000|2022-03-01 06:02:40|330.7|327.8|330.71|327.81|330.71|327.81|330.69|327.79|4
1646114570000|2022-03-01 06:02:50|330.7|327.8|330.72|327.82|330.72|327.82|330.7|327.8|11
1646114580000|2022-03-01 06:03:00|330.71|327.81|330.69|327.79|330.74|327.84|330.68|327.78|14
1646114590000|2022-03-01 06:03:10|330.68|327.78|330.8|327.9|330.8|327.9|330.68|327.78|16
1646114600000|2022-03-01 06:03:20|330.73|327.83|330.69|327.79|330.78|327.88|330.68|327.78|13
1646114610000|2022-03-01 06:03:30|330.79|327.89|330.73|327.83|330.8|327.9|330.68|327.78|20
1646114620000|2022-03-01 06:03:40|330.75|327.85|330.7|327.8|330.76|327.86|330.69|327.79|15
1646114630000|2022-03-01 06:03:50|330.69|327.79|330.73|327.83|330.76|327.86|330.69|327.79|10
1646114640000|2022-03-01 06:04:00|330.87|327.97|330.45|327.55|330.87|327.97|330.42|327.52|24
1646114650000|2022-03-01 06:04:10|330.47|327.57|330.36|327.46|330.53|327.63|330.29|327.39|20
1646114660000|2022-03-01 06:04:20|330.35|327.45|330.2|327.3|330.37|327.47|330.14|327.24|22
1646114670000|2022-03-01 06:04:30|330.21|327.31|330.06|327.16|330.21|327.31|330.06|327.16|17
1646114680000|2022-03-01 06:04:40|330.05|327.15|329.69|326.79|330.13|327.23|329.63|326.73|30
1646114690000|2022-03-01 06:04:50|329.68|326.78|329.47|326.57|329.68|326.78|329.47|326.57|21
1646114700000|2022-03-01 06:05:00|329.46|326.56|329.41|326.51|329.47|326.57|329.38|326.48|23
1646114710000|2022-03-01 06:05:10|329.39|326.49|329.42|326.52|329.47|326.57|329.39|326.49|21
1646114720000|2022-03-01 06:05:20|329.43|326.53|329.38|326.48|329.45|326.55|329.36|326.46|24
1646114730000|2022-03-01 06:05:30|329.42|326.52|329.39|326.49|329.42|326.52|329.35|326.45|27
1646114740000|2022-03-01 06:05:40|329.41|326.51|329.4|326.5|329.43|326.53|329.34|326.44|18
1646114750000|2022-03-01 06:05:50|329.39|326.49|329.31|326.41|329.43|326.53|329.27|326.37|13
1646114760000|2022-03-01 06:06:00|329.32|326.42|329.21|326.31|329.38|326.48|329.17|326.27|24
1646114770000|2022-03-01 06:06:10|329.22|326.32|329.25|326.35|329.28|326.38|329.17|326.27|25
1646114780000|2022-03-01 06:06:20|329.26|326.36|329.24|326.34|329.28|326.38|329.21|326.31|12
1646114790000|2022-03-01 06:06:30|329.27|326.37|329.22|326.32|329.27|326.37|329.18|326.28|18
1646114800000|2022-03-01 06:06:40|329.21|326.31|329.23|326.33|329.24|326.34|329.2|326.3|17
1646114810000|2022-03-01 06:06:50|329.18|326.28|329.23|326.33|329.26|326.36|329.17|326.27|20
1646114820000|2022-03-01 06:07:00|329.2|326.3|329.21|326.31|329.24|326.34|329.17|326.27|24
1646114830000|2022-03-01 06:07:10|329.23|326.33|329.21|326.31|329.23|326.33|329.2|326.3|12
1646114840000|2022-03-01 06:07:20|329.2|326.3|329.16|326.26|329.25|326.35|329.15|326.25|15
1646114850000|2022-03-01 06:07:30|329.17|326.27|329.21|326.31|329.22|326.32|329.16|326.26|15
1646114860000|2022-03-01 06:07:40|329.18|326.28|328.93|326.03|329.18|326.28|328.93|326.03|20
1646114870000|2022-03-01 06:07:50|329.09|326.19|329.02|326.12|329.09|326.19|328.92|326.02|25
1646114880000|2022-03-01 06:08:00|329.01|326.11|329.02|326.12|329.04|326.14|328.79|325.89|25
1646114890000|2022-03-01 06:08:10|329.03|326.13|329.13|326.23|329.14|326.24|329.02|326.12|20
1646114900000|2022-03-01 06:08:20|329.14|326.24|329.03|326.13|329.2|326.3|329.03|326.13|19
1646114910000|2022-03-01 06:08:30|329.04|326.14|329|326.1|329.14|326.24|329|326.1|26
1646114920000|2022-03-01 06:08:40|329.01|326.11|329.03|326.13|329.07|326.17|329|326.1|17
1646114930000|2022-03-01 06:08:50|329|326.1|328.78|325.88|329.04|326.14|328.78|325.88|28
1646114940000|2022-03-01 06:09:00|328.84|325.94|328.75|325.85|328.88|325.98|328.74|325.84|26
1646114950000|2022-03-01 06:09:10|328.63|325.73|328.72|325.82|328.72|325.82|328.61|325.71|29
1646114960000|2022-03-01 06:09:20|328.74|325.84|328.7|325.8|328.76|325.86|328.6|325.7|30
1646114970000|2022-03-01 06:09:30|328.71|325.81|328.71|325.81|328.74|325.84|328.69|325.79|25
1646114980000|2022-03-01 06:09:40|328.76|325.86|328.69|325.79|328.76|325.86|328.66|325.76|27
1646114990000|2022-03-01 06:09:50|328.73|325.83|328.53|325.63|328.74|325.84|328.52|325.62|24
1646115000000|2022-03-01 06:10:00|328.52|325.62|328.43|325.53|328.58|325.68|328.41|325.51|20
1646115010000|2022-03-01 06:10:10|328.41|325.51|328.34|325.44|328.42|325.52|328.25|325.35|23
1646115020000|2022-03-01 06:10:20|328.35|325.45|328.35|325.45|328.44|325.54|328.31|325.41|24
1646115030000|2022-03-01 06:10:30|328.33|325.43|328.33|325.43|328.43|325.53|328.33|325.43|20
1646115040000|2022-03-01 06:10:40|328.34|325.44|328.28|325.38|328.34|325.44|328.27|325.37|10
1646115050000|2022-03-01 06:10:50|328.29|325.39|327.84|324.94|328.29|325.39|327.84|324.94|23
1646115060000|2022-03-01 06:11:00|327.83|324.93|327.81|324.91|327.93|325.03|327.81|324.91|22
1646115070000|2022-03-01 06:11:10|327.8|324.9|328.24|325.34|328.24|325.34|327.8|324.9|27
1646115080000|2022-03-01 06:11:20|328.25|325.35|327.93|325.03|328.27|325.37|327.86|324.96|35
1646115090000|2022-03-01 06:11:30|327.92|325.02|328|325.1|328.01|325.11|327.91|325.01|26
1646115100000|2022-03-01 06:11:40|327.98|325.08|328.25|325.35|328.26|325.36|327.98|325.08|30
1646115110000|2022-03-01 06:11:50|328.24|325.34|328.3|325.4|328.33|325.43|328.23|325.33|28
1646115120000|2022-03-01 06:12:00|328.31|325.41|328.28|325.38|328.34|325.44|328.24|325.34|25
1646115130000|2022-03-01 06:12:10|328.29|325.39|328.41|325.51|328.41|325.51|328.27|325.37|20
1646115140000|2022-03-01 06:12:20|328.4|325.5|328.45|325.55|328.45|325.55|328.4|325.5|19
1646115150000|2022-03-01 06:12:30|328.44|325.54|328.5|325.6|328.53|325.63|328.43|325.53|22
1646115160000|2022-03-01 06:12:40|328.49|325.59|328.47|325.57|328.53|325.63|328.46|325.56|27
1646115170000|2022-03-01 06:12:50|328.5|325.6|328.53|325.63|328.55|325.65|328.49|325.59|25
1646115180000|2022-03-01 06:13:00|328.55|325.65|328.56|325.66|328.6|325.7|328.52|325.62|27
1646115190000|2022-03-01 06:13:10|328.55|325.65|328.77|325.87|328.84|325.94|328.55|325.65|23
1646115200000|2022-03-01 06:13:20|328.76|325.86|328.79|325.89|328.84|325.94|328.7|325.8|23
1646115210000|2022-03-01 06:13:30|328.78|325.88|328.59|325.69|328.79|325.89|328.59|325.69|20
1646115220000|2022-03-01 06:13:40|328.6|325.7|328.45|325.55|328.61|325.71|328.43|325.53|19
1646115230000|2022-03-01 06:13:50|328.46|325.56|328.52|325.62|328.52|325.62|328.44|325.54|16
1646115240000|2022-03-01 06:14:00|328.48|325.58|328.58|325.68|328.58|325.68|328.48|325.58|27
1646115250000|2022-03-01 06:14:10|328.55|325.65|328.58|325.68|328.6|325.7|328.49|325.59|22
1646115260000|2022-03-01 06:14:20|328.61|325.71|328.64|325.74|328.69|325.79|328.56|325.66|25
1646115270000|2022-03-01 06:14:30|328.75|325.85|328.83|325.93|328.83|325.93|328.71|325.81|30
1646115280000|2022-03-01 06:14:40|328.8|325.9|328.72|325.82|328.83|325.93|328.71|325.81|25
1646115290000|2022-03-01 06:14:50|328.73|325.83|328.72|325.82|328.75|325.85|328.69|325.79|18
1646115300000|2022-03-01 06:15:00|328.73|325.83|328.79|325.89|328.8|325.9|328.73|325.83|26
1646115310000|2022-03-01 06:15:10|328.78|325.88|328.87|325.97|328.88|325.98|328.76|325.86|29
1646115320000|2022-03-01 06:15:20|328.9|326|328.74|325.84|328.98|326.08|328.7|325.8|27
1646115330000|2022-03-01 06:15:30|328.73|325.83|328.6|325.7|328.76|325.86|328.58|325.68|19
1646115340000|2022-03-01 06:15:40|328.62|325.72|328.59|325.69|328.65|325.75|328.57|325.67|28
1646115350000|2022-03-01 06:15:50|328.61|325.71|328.62|325.72|328.64|325.74|328.58|325.68|15
1646115360000|2022-03-01 06:16:00|328.61|325.71|328.29|325.39|328.61|325.71|328.25|325.35|24
1646115370000|2022-03-01 06:16:10|328.28|325.38|328.32|325.42|328.38|325.48|328.28|325.38|33
1646115380000|2022-03-01 06:16:20|328.33|325.43|328.47|325.57|328.55|325.65|328.33|325.43|31
1646115390000|2022-03-01 06:16:30|328.48|325.58|328.5|325.6|328.53|325.63|328.46|325.56|17
1646115400000|2022-03-01 06:16:40|328.53|325.63|328.61|325.71|328.64|325.74|328.5|325.6|21
1646115410000|2022-03-01 06:16:50|328.62|325.72|328.62|325.72|328.7|325.8|328.6|325.7|25
1646115420000|2022-03-01 06:17:00|328.61|325.71|328.58|325.68|328.62|325.72|328.58|325.68|24
1646115430000|2022-03-01 06:17:10|328.59|325.69|328.62|325.72|328.63|325.73|328.55|325.65|28
1646115440000|2022-03-01 06:17:20|328.64|325.74|328.6|325.7|328.65|325.75|328.58|325.68|17
1646115450000|2022-03-01 06:17:30|328.61|325.71|328.65|325.75|328.67|325.77|328.61|325.71|19
1646115460000|2022-03-01 06:17:40|328.64|325.74|328.7|325.8|328.75|325.85|328.61|325.71|31
1646115470000|2022-03-01 06:17:50|328.71|325.81|328.79|325.89|328.81|325.91|328.7|325.8|26
1646115480000|2022-03-01 06:18:00|328.77|325.87|328.85|325.95|328.9|326|328.77|325.87|24
1646115490000|2022-03-01 06:18:10|328.84|325.94|328.8|325.9|328.84|325.94|328.73|325.83|19
1646115500000|2022-03-01 06:18:20|328.81|325.91|328.82|325.92|328.82|325.92|328.78|325.88|16
1646115510000|2022-03-01 06:18:30|328.81|325.91|328.8|325.9|328.84|325.94|328.77|325.87|20
1646115520000|2022-03-01 06:18:40|328.79|325.89|328.79|325.89|328.82|325.92|328.74|325.84|16
1646115530000|2022-03-01 06:18:50|328.82|325.92|328.89|325.99|328.9|326|328.81|325.91|21
1646115540000|2022-03-01 06:19:00|328.88|325.98|328.88|325.98|328.89|325.99|328.86|325.96|16
1646115550000|2022-03-01 06:19:10|328.89|325.99|328.88|325.98|328.89|325.99|328.83|325.93|19
1646115560000|2022-03-01 06:19:20|328.99|326.09|329.1|326.2|329.15|326.25|328.99|326.09|28
1646115570000|2022-03-01 06:19:30|329.08|326.18|329.03|326.13|329.14|326.24|329.03|326.13|27
1646115580000|2022-03-01 06:19:40|329.02|326.12|329.08|326.18|329.11|326.21|329.02|326.12|19
1646115590000|2022-03-01 06:19:50|329.09|326.19|329.19|326.29|329.19|326.29|329.07|326.17|27
1646115600000|2022-03-01 06:20:00|329.16|326.26|328.97|326.07|329.17|326.27|328.97|326.07|25
1646115610000|2022-03-01 06:20:10|328.99|326.09|329|326.1|329.03|326.13|328.95|326.05|20
1646115620000|2022-03-01 06:20:20|329.01|326.11|329.02|326.12|329.04|326.14|328.98|326.08|18
1646115630000|2022-03-01 06:20:30|329|326.1|329.13|326.23|329.14|326.24|329|326.1|21
1646115640000|2022-03-01 06:20:40|329.14|326.24|329.19|326.29|329.21|326.31|329.12|326.22|23
1646115650000|2022-03-01 06:20:50|329.2|326.3|329.25|326.35|329.25|326.35|329.17|326.27|17
1646115660000|2022-03-01 06:21:00|329.29|326.39|329.31|326.41|329.31|326.41|329.25|326.35|22
1646115670000|2022-03-01 06:21:10|329.32|326.42|329.31|326.41|329.32|326.42|329.28|326.38|14
1646115680000|2022-03-01 06:21:20|329.32|326.42|329.32|326.42|329.33|326.43|329.29|326.39|15
1646115690000|2022-03-01 06:21:30|329.33|326.43|329.37|326.47|329.4|326.5|329.31|326.41|26
1646115700000|2022-03-01 06:21:40|329.36|326.46|329.3|326.4|329.36|326.46|329.25|326.35|24
1646115710000|2022-03-01 06:21:50|329.31|326.41|329.39|326.49|329.45|326.55|329.26|326.36|24
1646115720000|2022-03-01 06:22:00|329.4|326.5|329.49|326.59|329.49|326.59|329.38|326.48|22
1646115730000|2022-03-01 06:22:10|329.47|326.57|329.46|326.56|329.53|326.63|329.46|326.56|22
1646115740000|2022-03-01 06:22:20|329.47|326.57|329.51|326.61|329.52|326.62|329.47|326.57|22
1646115750000|2022-03-01 06:22:30|329.52|326.62|329.46|326.56|329.61|326.71|329.43|326.53|21
1646115760000|2022-03-01 06:22:40|329.45|326.55|329.52|326.62|329.52|326.62|329.43|326.53|20
1646115770000|2022-03-01 06:22:50|329.51|326.61|329.51|326.61|329.53|326.63|329.48|326.58|17
1646115780000|2022-03-01 06:23:00|329.52|326.62|329.49|326.59|329.53|326.63|329.48|326.58|17
1646115790000|2022-03-01 06:23:10|329.5|326.6|329.51|326.61|329.55|326.65|329.5|326.6|21
1646115800000|2022-03-01 06:23:20|329.53|326.63|329.72|326.82|329.74|326.84|329.52|326.62|31
1646115810000|2022-03-01 06:23:30|329.69|326.79|329.78|326.88|329.85|326.95|329.69|326.79|22
1646115820000|2022-03-01 06:23:40|329.79|326.89|329.76|326.86|329.82|326.92|329.75|326.85|25
1646115830000|2022-03-01 06:23:50|329.75|326.85|329.97|327.07|329.98|327.08|329.75|326.85|27
1646115840000|2022-03-01 06:24:00|329.96|327.06|329.93|327.03|329.96|327.06|329.89|326.99|21
1646115850000|2022-03-01 06:24:10|329.96|327.06|329.87|326.97|329.98|327.08|329.85|326.95|30
1646115860000|2022-03-01 06:24:20|329.89|326.99|329.9|327|329.97|327.07|329.85|326.95|25
1646115870000|2022-03-01 06:24:30|329.89|326.99|329.95|327.05|330.01|327.11|329.89|326.99|21
1646115880000|2022-03-01 06:24:40|329.96|327.06|329.95|327.05|329.97|327.07|329.92|327.02|16
1646115890000|2022-03-01 06:24:50|329.94|327.04|329.94|327.04|329.99|327.09|329.92|327.02|15
1646115900000|2022-03-01 06:25:00|329.95|327.05|329.91|327.01|329.96|327.06|329.88|326.98|22
1646115910000|2022-03-01 06:25:10|329.9|327|329.68|326.78|329.91|327.01|329.65|326.75|25
1646115920000|2022-03-01 06:25:20|329.67|326.77|329.65|326.75|329.71|326.81|329.63|326.73|23
1646115930000|2022-03-01 06:25:30|329.63|326.73|329.67|326.77|329.7|326.8|329.63|326.73|14
1646115940000|2022-03-01 06:25:40|329.66|326.76|329.7|326.8|329.71|326.81|329.65|326.75|25
1646115950000|2022-03-01 06:25:50|329.66|326.76|329.54|326.64|329.66|326.76|329.47|326.57|29
1646115960000|2022-03-01 06:26:00|329.53|326.63|329.62|326.72|329.64|326.74|329.47|326.57|29
1646115970000|2022-03-01 06:26:10|329.64|326.74|329.55|326.65|329.64|326.74|329.55|326.65|18
1646115980000|2022-03-01 06:26:20|329.56|326.66|329.57|326.67|329.64|326.74|329.51|326.61|20
1646115990000|2022-03-01 06:26:30|329.53|326.63|329.58|326.68|329.59|326.69|329.53|326.63|14
1646116000000|2022-03-01 06:26:40|329.56|326.66|329.59|326.69|329.59|326.69|329.53|326.63|16
1646116010000|2022-03-01 06:26:50|329.58|326.68|329.44|326.54|329.59|326.69|329.41|326.51|22
1646116020000|2022-03-01 06:27:00|329.43|326.53|329.54|326.64|329.63|326.73|329.42|326.52|27
1646116030000|2022-03-01 06:27:10|329.55|326.65|329.57|326.67|329.58|326.68|329.51|326.61|27
1646116040000|2022-03-01 06:27:20|329.59|326.69|329.6|326.7|329.6|326.7|329.5|326.6|21
1646116050000|2022-03-01 06:27:30|329.56|326.66|329.52|326.62|329.6|326.7|329.52|326.62|20
1646116060000|2022-03-01 06:27:40|329.53|326.63|329.58|326.68|329.58|326.68|329.49|326.59|15
1646116070000|2022-03-01 06:27:50|329.59|326.69|329.55|326.65|329.59|326.69|329.52|326.62|15
1646116080000|2022-03-01 06:28:00|329.52|326.62|329.53|326.63|329.53|326.63|329.51|326.61|13
1646116090000|2022-03-01 06:28:10|329.56|326.66|329.5|326.6|329.56|326.66|329.5|326.6|19
1646116100000|2022-03-01 06:28:20|329.52|326.62|329.53|326.63|329.56|326.66|329.52|326.62|13
1646116110000|2022-03-01 06:28:30|329.52|326.62|329.57|326.67|329.57|326.67|329.52|326.62|23
1646116120000|2022-03-01 06:28:40|329.56|326.66|329.59|326.69|329.59|326.69|329.53|326.63|18
1646116130000|2022-03-01 06:28:50|329.6|326.7|329.7|326.8|329.74|326.84|329.6|326.7|14
1646116140000|2022-03-01 06:29:00|329.75|326.85|329.69|326.79|329.77|326.87|329.64|326.74|22
1646116150000|2022-03-01 06:29:10|329.72|326.82|329.66|326.76|329.73|326.83|329.64|326.74|24
1646116160000|2022-03-01 06:29:20|329.67|326.77|329.52|326.62|329.68|326.78|329.51|326.61|24
1646116170000|2022-03-01 06:29:30|329.53|326.63|329.55|326.65|329.58|326.68|329.52|326.62|19
1646116180000|2022-03-01 06:29:40|329.54|326.64|329.4|326.5|329.54|326.64|329.38|326.48|28
1646116190000|2022-03-01 06:29:50|329.37|326.47|329.4|326.5|329.43|326.53|329.37|326.47|23
1646116200000|2022-03-01 06:30:00|329.38|326.48|329.22|326.32|329.39|326.49|329.22|326.32|24
1646116210000|2022-03-01 06:30:10|329.25|326.35|329.27|326.37|329.32|326.42|329.21|326.31|27
1646116220000|2022-03-01 06:30:20|329.26|326.36|329.3|326.4|329.36|326.46|329.25|326.35|25
1646116230000|2022-03-01 06:30:30|329.31|326.41|329.32|326.42|329.35|326.45|329.3|326.4|18
1646116240000|2022-03-01 06:30:40|329.34|326.44|329.29|326.39|329.36|326.46|329.29|326.39|20
1646116250000|2022-03-01 06:30:50|329.31|326.41|329.31|326.41|329.33|326.43|329.28|326.38|22
1646116260000|2022-03-01 06:31:00|329.3|326.4|329.39|326.49|329.42|326.52|329.28|326.38|27
1646116270000|2022-03-01 06:31:10|329.41|326.51|329.39|326.49|329.43|326.53|329.36|326.46|17
1646116280000|2022-03-01 06:31:20|329.4|326.5|329.39|326.49|329.41|326.51|329.37|326.47|17
1646116290000|2022-03-01 06:31:30|329.38|326.48|329.39|326.49|329.43|326.53|329.37|326.47|21
1646116300000|2022-03-01 06:31:40|329.4|326.5|329.5|326.6|329.54|326.64|329.36|326.46|25
1646116310000|2022-03-01 06:31:50|329.52|326.62|329.73|326.83|329.74|326.84|329.49|326.59|25
1646116320000|2022-03-01 06:32:00|329.67|326.77|329.68|326.78|329.69|326.79|329.64|326.74|23
1646116330000|2022-03-01 06:32:10|329.63|326.73|329.65|326.75|329.7|326.8|329.63|326.73|15
1646116340000|2022-03-01 06:32:20|329.66|326.76|329.67|326.77|329.68|326.78|329.64|326.74|19
1646116350000|2022-03-01 06:32:30|329.63|326.73|329.71|326.81|329.71|326.81|329.61|326.71|24
1646116360000|2022-03-01 06:32:40|329.73|326.83|329.85|326.95|329.91|327.01|329.67|326.77|25
1646116370000|2022-03-01 06:32:50|329.84|326.94|329.98|327.08|330.16|327.26|329.84|326.94|36
1646116380000|2022-03-01 06:33:00|329.99|327.09|329.92|327.02|330.02|327.12|329.89|326.99|30
1646116390000|2022-03-01 06:33:10|329.91|327.01|329.96|327.06|329.96|327.06|329.87|326.97|16
1646116400000|2022-03-01 06:33:20|329.98|327.08|330.08|327.18|330.14|327.24|329.97|327.07|23
1646116410000|2022-03-01 06:33:30|330.07|327.17|330.1|327.2|330.14|327.24|330.03|327.13|21
1646116420000|2022-03-01 06:33:40|330.09|327.19|330.05|327.15|330.15|327.25|330.05|327.15|15
1646116430000|2022-03-01 06:33:50|330.04|327.14|330.03|327.13|330.11|327.21|330.02|327.12|21
1646116440000|2022-03-01 06:34:00|330.02|327.12|330.08|327.18|330.08|327.18|330.02|327.12|12
1646116450000|2022-03-01 06:34:10|330.07|327.17|330.02|327.12|330.08|327.18|330.02|327.12|16
1646116460000|2022-03-01 06:34:20|330.03|327.13|330.05|327.15|330.05|327.15|330.03|327.13|3
1646116470000|2022-03-01 06:34:30|330.06|327.16|330.04|327.14|330.09|327.19|330.03|327.13|15
1646116480000|2022-03-01 06:34:40|330.05|327.15|330.04|327.14|330.09|327.19|330.03|327.13|12
1646116490000|2022-03-01 06:34:50|330.06|327.16|329.97|327.07|330.08|327.18|329.94|327.04|23
1646116500000|2022-03-01 06:35:00|329.96|327.06|329.92|327.02|330|327.1|329.92|327.02|13
1646116510000|2022-03-01 06:35:10|329.86|326.96|329.92|327.02|329.94|327.04|329.86|326.96|12
1646116520000|2022-03-01 06:35:20|329.91|327.01|329.89|326.99|329.96|327.06|329.89|326.99|19
1646116530000|2022-03-01 06:35:30|329.9|327|329.87|326.97|329.95|327.05|329.85|326.95|18
1646116540000|2022-03-01 06:35:40|329.88|326.98|329.86|326.96|329.89|326.99|329.82|326.92|25
1646116550000|2022-03-01 06:35:50|329.85|326.95|329.81|326.91|329.88|326.98|329.8|326.9|16
1646116560000|2022-03-01 06:36:00|329.8|326.9|329.83|326.93|329.84|326.94|329.76|326.86|24
1646116570000|2022-03-01 06:36:10|329.82|326.92|329.79|326.89|329.84|326.94|329.79|326.89|22
1646116580000|2022-03-01 06:36:20|329.8|326.9|329.84|326.94|329.91|327.01|329.78|326.88|24
1646116590000|2022-03-01 06:36:30|329.86|326.96|330.02|327.12|330.02|327.12|329.85|326.95|22
1646116600000|2022-03-01 06:36:40|330.01|327.11|329.99|327.09|330.05|327.15|329.94|327.04|21
1646116610000|2022-03-01 06:36:50|330.01|327.11|330.02|327.12|330.08|327.18|330.01|327.11|19
1646116620000|2022-03-01 06:37:00|330.03|327.13|329.84|326.94|330.09|327.19|329.83|326.93|29
1646116630000|2022-03-01 06:37:10|329.83|326.93|329.77|326.87|329.84|326.94|329.77|326.87|12
1646116640000|2022-03-01 06:37:20|329.76|326.86|329.77|326.87|329.81|326.91|329.74|326.84|22
1646116650000|2022-03-01 06:37:30|329.81|326.91|329.76|326.86|329.81|326.91|329.72|326.82|21
1646116660000|2022-03-01 06:37:40|329.75|326.85|329.86|326.96|329.93|327.03|329.73|326.83|29
1646116670000|2022-03-01 06:37:50|329.87|326.97|329.78|326.88|329.93|327.03|329.78|326.88|21
1646116680000|2022-03-01 06:38:00|329.79|326.89|329.75|326.85|329.81|326.91|329.71|326.81|28
1646116690000|2022-03-01 06:38:10|329.74|326.84|329.74|326.84|329.77|326.87|329.73|326.83|23
1646116700000|2022-03-01 06:38:20|329.72|326.82|329.68|326.78|329.73|326.83|329.65|326.75|21
1646116710000|2022-03-01 06:38:30|329.67|326.77|329.51|326.61|329.7|326.8|329.49|326.59|26
1646116720000|2022-03-01 06:38:40|329.49|326.59|329.46|326.56|329.55|326.65|329.43|326.53|19
1646116730000|2022-03-01 06:38:50|329.44|326.54|329.41|326.51|329.47|326.57|329.41|326.51|18
1646116740000|2022-03-01 06:39:00|329.42|326.52|329.52|326.62|329.52|326.62|329.41|326.51|17
1646116750000|2022-03-01 06:39:10|329.51|326.61|329.5|326.6|329.54|326.64|329.45|326.55|24
1646116760000|2022-03-01 06:39:20|329.51|326.61|329.72|326.82|329.72|326.82|329.5|326.6|30
1646116770000|2022-03-01 06:39:30|329.74|326.84|329.79|326.89|329.82|326.92|329.68|326.78|24
1646116780000|2022-03-01 06:39:40|329.76|326.86|329.86|326.96|329.86|326.96|329.74|326.84|29
1646116790000|2022-03-01 06:39:50|329.88|326.98|329.97|327.07|329.99|327.09|329.87|326.97|25
1646116800000|2022-03-01 06:40:00|329.92|327.02|329.85|326.95|330.01|327.11|329.82|326.92|22
1646116810000|2022-03-01 06:40:10|329.84|326.94|329.72|326.82|329.84|326.94|329.71|326.81|20
1646116820000|2022-03-01 06:40:20|329.71|326.81|329.78|326.88|329.79|326.89|329.68|326.78|22
1646116830000|2022-03-01 06:40:30|329.77|326.87|329.81|326.91|329.9|327|329.77|326.87|22
1646116840000|2022-03-01 06:40:40|329.82|326.92|330|327.1|330.01|327.11|329.81|326.91|24
1646116850000|2022-03-01 06:40:50|329.98|327.08|330.12|327.22|330.12|327.22|329.96|327.06|23
1646116860000|2022-03-01 06:41:00|330.11|327.21|330.01|327.11|330.11|327.21|330|327.1|24
1646116870000|2022-03-01 06:41:10|330.03|327.13|329.82|326.92|330.07|327.17|329.8|326.9|26
1646116880000|2022-03-01 06:41:20|329.81|326.91|329.81|326.91|329.85|326.95|329.81|326.91|19
1646116890000|2022-03-01 06:41:30|329.8|326.9|329.84|326.94|329.86|326.96|329.79|326.89|20
1646116900000|2022-03-01 06:41:40|329.85|326.95|329.96|327.06|330.03|327.13|329.85|326.95|17
1646116910000|2022-03-01 06:41:50|329.95|327.05|329.95|327.05|329.97|327.07|329.91|327.01|18
1646116920000|2022-03-01 06:42:00|329.97|327.07|329.96|327.06|330.02|327.12|329.93|327.03|19
1646116930000|2022-03-01 06:42:10|329.98|327.08|330.03|327.13|330.03|327.13|329.97|327.07|15
1646116940000|2022-03-01 06:42:20|330.04|327.14|330.02|327.12|330.06|327.16|330.02|327.12|16
1646116950000|2022-03-01 06:42:30|330.05|327.15|330.05|327.15|330.05|327.15|329.99|327.09|17
1646116960000|2022-03-01 06:42:40|330.06|327.16|330.06|327.16|330.11|327.21|330.04|327.14|22
1646116970000|2022-03-01 06:42:50|330.05|327.15|330.01|327.11|330.1|327.2|329.98|327.08|22
1646116980000|2022-03-01 06:43:00|330|327.1|329.9|327|330.02|327.12|329.86|326.96|19
1646116990000|2022-03-01 06:43:10|329.88|326.98|329.89|326.99|329.94|327.04|329.86|326.96|23
1646117000000|2022-03-01 06:43:20|329.88|326.98|329.74|326.84|329.89|326.99|329.74|326.84|22
1646117010000|2022-03-01 06:43:30|329.73|326.83|329.66|326.76|329.73|326.83|329.64|326.74|22
1646117020000|2022-03-01 06:43:40|329.65|326.75|329.65|326.75|329.68|326.78|329.63|326.73|23
1646117030000|2022-03-01 06:43:50|329.64|326.74|329.7|326.8|329.7|326.8|329.61|326.71|23
1646117040000|2022-03-01 06:44:00|329.71|326.81|329.68|326.78|329.79|326.89|329.68|326.78|23
1646117050000|2022-03-01 06:44:10|329.67|326.77|329.63|326.73|329.67|326.77|329.6|326.7|21
1646117060000|2022-03-01 06:44:20|329.65|326.75|329.38|326.48|329.65|326.75|329.37|326.47|27
1646117070000|2022-03-01 06:44:30|329.33|326.43|329.28|326.38|329.34|326.44|329.23|326.33|20
1646117080000|2022-03-01 06:44:40|329.25|326.35|329.29|326.39|329.34|326.44|329.24|326.34|25
1646117090000|2022-03-01 06:44:50|329.3|326.4|329.4|326.5|329.45|326.55|329.24|326.34|25
1646117100000|2022-03-01 06:45:00|329.42|326.52|329.44|326.54|329.44|326.54|329.37|326.47|18
1646117110000|2022-03-01 06:45:10|329.45|326.55|329.47|326.57|329.55|326.65|329.44|326.54|25
1646117120000|2022-03-01 06:45:20|329.48|326.58|329.65|326.75|329.65|326.75|329.46|326.56|21
1646117130000|2022-03-01 06:45:30|329.63|326.73|329.56|326.66|329.7|326.8|329.56|326.66|24
1646117140000|2022-03-01 06:45:40|329.57|326.67|329.52|326.62|329.63|326.73|329.48|326.58|27
1646117150000|2022-03-01 06:45:50|329.53|326.63|329.47|326.57|329.61|326.71|329.47|326.57|31
1646117160000|2022-03-01 06:46:00|329.48|326.58|329.57|326.67|329.57|326.67|329.46|326.56|23
1646117170000|2022-03-01 06:46:10|329.56|326.66|329.54|326.64|329.57|326.67|329.5|326.6|23
1646117180000|2022-03-01 06:46:20|329.53|326.63|329.55|326.65|329.58|326.68|329.51|326.61|16
1646117190000|2022-03-01 06:46:30|329.53|326.63|329.55|326.65|329.58|326.68|329.51|326.61|26
1646117200000|2022-03-01 06:46:40|329.54|326.64|329.54|326.64|329.59|326.69|329.54|326.64|21
1646117210000|2022-03-01 06:46:50|329.56|326.66|329.56|326.66|329.59|326.69|329.52|326.62|18
1646117220000|2022-03-01 06:47:00|329.57|326.67|329.54|326.64|329.61|326.71|329.54|326.64|14
1646117230000|2022-03-01 06:47:10|329.55|326.65|329.56|326.66|329.6|326.7|329.53|326.63|23
1646117240000|2022-03-01 06:47:20|329.59|326.69|329.57|326.67|329.6|326.7|329.55|326.65|15
1646117250000|2022-03-01 06:47:30|329.58|326.68|329.56|326.66|329.6|326.7|329.54|326.64|14
1646117260000|2022-03-01 06:47:40|329.57|326.67|329.55|326.65|329.58|326.68|329.52|326.62|22
1646117270000|2022-03-01 06:47:50|329.58|326.68|329.49|326.59|329.59|326.69|329.47|326.57|24
1646117280000|2022-03-01 06:48:00|329.51|326.61|329.53|326.63|329.53|326.63|329.46|326.56|26
1646117290000|2022-03-01 06:48:10|329.54|326.64|329.58|326.68|329.58|326.68|329.52|326.62|23
1646117300000|2022-03-01 06:48:20|329.6|326.7|329.57|326.67|329.64|326.74|329.54|326.64|21
1646117310000|2022-03-01 06:48:30|329.53|326.63|329.51|326.61|329.57|326.67|329.51|326.61|21
1646117320000|2022-03-01 06:48:40|329.53|326.63|329.54|326.64|329.57|326.67|329.52|326.62|18
1646117330000|2022-03-01 06:48:50|329.53|326.63|329.5|326.6|329.57|326.67|329.47|326.57|20
1646117340000|2022-03-01 06:49:00|329.51|326.61|329.15|326.25|329.53|326.63|329.09|326.19|29
1646117350000|2022-03-01 06:49:10|329.13|326.23|329.12|326.22|329.14|326.24|329|326.1|23
1646117360000|2022-03-01 06:49:20|329.11|326.21|329.05|326.15|329.11|326.21|329|326.1|25
1646117370000|2022-03-01 06:49:30|329.06|326.16|329.1|326.2|329.2|326.3|329.06|326.16|26
1646117380000|2022-03-01 06:49:40|329.13|326.23|329.03|326.13|329.16|326.26|329.02|326.12|27
1646117390000|2022-03-01 06:49:50|329.1|326.2|329.2|326.3|329.2|326.3|329.08|326.18|25
1646117400000|2022-03-01 06:50:00|329.18|326.28|329.02|326.12|329.2|326.3|329.01|326.11|27
1646117410000|2022-03-01 06:50:10|329.03|326.13|329.04|326.14|329.08|326.18|329.03|326.13|17
1646117420000|2022-03-01 06:50:20|329.05|326.15|329.11|326.21|329.11|326.21|329.02|326.12|21
1646117430000|2022-03-01 06:50:30|329.12|326.22|329.15|326.25|329.19|326.29|329.06|326.16|24
1646117440000|2022-03-01 06:50:40|329.14|326.24|329.21|326.31|329.23|326.33|329.14|326.24|23
1646117450000|2022-03-01 06:50:50|329.22|326.32|329.41|326.51|329.44|326.54|329.22|326.32|23
1646117460000|2022-03-01 06:51:00|329.45|326.55|329.5|326.6|329.52|326.62|329.37|326.47|21
1646117470000|2022-03-01 06:51:10|329.51|326.61|329.46|326.56|329.53|326.63|329.42|326.52|15
1646117480000|2022-03-01 06:51:20|329.43|326.53|329.52|326.62|329.55|326.65|329.35|326.45|30
1646117490000|2022-03-01 06:51:30|329.5|326.6|329.48|326.58|329.52|326.62|329.47|326.57|25
1646117500000|2022-03-01 06:51:40|329.47|326.57|329.45|326.55|329.48|326.58|329.42|326.52|21
1646117510000|2022-03-01 06:51:50|329.46|326.56|329.35|326.45|329.47|326.57|329.34|326.44|26
1646117520000|2022-03-01 06:52:00|329.37|326.47|329.36|326.46|329.4|326.5|329.32|326.42|22
1646117530000|2022-03-01 06:52:10|329.34|326.44|329.82|326.92|329.82|326.92|329.29|326.39|29
1646117540000|2022-03-01 06:52:20|329.75|326.85|329.8|326.9|329.93|327.03|329.72|326.82|25
1646117550000|2022-03-01 06:52:30|329.81|326.91|329.76|326.86|329.87|326.97|329.73|326.83|25
1646117560000|2022-03-01 06:52:40|329.77|326.87|329.87|326.97|329.88|326.98|329.77|326.87|27
1646117570000|2022-03-01 06:52:50|329.88|326.98|329.81|326.91|329.88|326.98|329.78|326.88|22
1646117580000|2022-03-01 06:53:00|329.85|326.95|329.8|326.9|329.86|326.96|329.76|326.86|20
1646117590000|2022-03-01 06:53:10|329.81|326.91|329.86|326.96|329.87|326.97|329.79|326.89|25
1646117600000|2022-03-01 06:53:20|329.84|326.94|329.88|326.98|329.88|326.98|329.78|326.88|22
1646117610000|2022-03-01 06:53:30|329.87|326.97|329.81|326.91|329.9|327|329.8|326.9|21
1646117620000|2022-03-01 06:53:40|329.82|326.92|329.83|326.93|329.85|326.95|329.81|326.91|23
1646117630000|2022-03-01 06:53:50|329.84|326.94|329.88|326.98|329.9|327|329.81|326.91|15
1646117640000|2022-03-01 06:54:00|329.89|326.99|329.78|326.88|329.89|326.99|329.78|326.88|18
1646117650000|2022-03-01 06:54:10|329.79|326.89|329.71|326.81|329.86|326.96|329.71|326.81|17
1646117660000|2022-03-01 06:54:20|329.7|326.8|329.66|326.76|329.75|326.85|329.65|326.75|27
1646117670000|2022-03-01 06:54:30|329.65|326.75|329.65|326.75|329.7|326.8|329.65|326.75|18
1646117680000|2022-03-01 06:54:40|329.66|326.76|329.79|326.89|329.84|326.94|329.66|326.76|28
1646117690000|2022-03-01 06:54:50|329.75|326.85|329.75|326.85|329.79|326.89|329.71|326.81|28
1646117700000|2022-03-01 06:55:00|329.74|326.84|329.69|326.79|329.77|326.87|329.68|326.78|19
1646117710000|2022-03-01 06:55:10|329.67|326.77|329.64|326.74|329.71|326.81|329.63|326.73|18
1646117720000|2022-03-01 06:55:20|329.63|326.73|329.63|326.73|329.66|326.76|329.62|326.72|19
1646117730000|2022-03-01 06:55:30|329.64|326.74|329.59|326.69|329.65|326.75|329.59|326.69|14
1646117740000|2022-03-01 06:55:40|329.6|326.7|329.65|326.75|329.66|326.76|329.59|326.69|17
1646117750000|2022-03-01 06:55:50|329.66|326.76|329.77|326.87|329.82|326.92|329.65|326.75|25
1646117760000|2022-03-01 06:56:00|329.76|326.86|329.75|326.85|329.78|326.88|329.71|326.81|21
1646117770000|2022-03-01 06:56:10|329.77|326.87|329.68|326.78|329.77|326.87|329.67|326.77|17
1646117780000|2022-03-01 06:56:20|329.69|326.79|329.62|326.72|329.69|326.79|329.6|326.7|27
1646117790000|2022-03-01 06:56:30|329.63|326.73|329.66|326.76|329.7|326.8|329.62|326.72|24
1646117800000|2022-03-01 06:56:40|329.67|326.77|329.68|326.78|329.71|326.81|329.64|326.74|24
1646117810000|2022-03-01 06:56:50|329.67|326.77|329.7|326.8|329.71|326.81|329.64|326.74|18
1646117820000|2022-03-01 06:57:00|329.64|326.74|329.64|326.74|329.71|326.81|329.64|326.74|22
1646117830000|2022-03-01 06:57:10|329.63|326.73|329.58|326.68|329.66|326.76|329.58|326.68|28
1646117840000|2022-03-01 06:57:20|329.59|326.69|329.58|326.68|329.62|326.72|329.57|326.67|25
1646117850000|2022-03-01 06:57:30|329.59|326.69|329.63|326.73|329.65|326.75|329.57|326.67|22
1646117860000|2022-03-01 06:57:40|329.62|326.72|329.73|326.83|329.73|326.83|329.61|326.71|19
1646117870000|2022-03-01 06:57:50|329.74|326.84|329.75|326.85|329.76|326.86|329.71|326.81|16
1646117880000|2022-03-01 06:58:00|329.73|326.83|329.69|326.79|329.76|326.86|329.69|326.79|14
1646117890000|2022-03-01 06:58:10|329.7|326.8|329.78|326.88|329.78|326.88|329.69|326.79|23
1646117900000|2022-03-01 06:58:20|329.79|326.89|329.72|326.82|329.8|326.9|329.7|326.8|25
1646117910000|2022-03-01 06:58:30|329.73|326.83|329.62|326.72|329.73|326.83|329.62|326.72|20
1646117920000|2022-03-01 06:58:40|329.61|326.71|329.55|326.65|329.65|326.75|329.55|326.65|20
1646117930000|2022-03-01 06:58:50|329.41|326.51|329.53|326.63|329.56|326.66|329.4|326.5|27
1646117940000|2022-03-01 06:59:00|329.52|326.62|329.49|326.59|329.54|326.64|329.49|326.59|14
1646117950000|2022-03-01 06:59:10|329.48|326.58|329.49|326.59|329.53|326.63|329.47|326.57|9
1646117960000|2022-03-01 06:59:20|329.48|326.58|329.41|326.51|329.5|326.6|329.41|326.51|11
1646117970000|2022-03-01 06:59:30|329.4|326.5|329.44|326.54|329.45|326.55|329.36|326.46|25
1646117980000|2022-03-01 06:59:40|329.45|326.55|329.48|326.58|329.5|326.6|329.45|326.55|19
1646117990000|2022-03-01 06:59:50|329.49|326.59|329.56|326.66|329.56|326.66|329.35|326.45|26
1646118000000|2022-03-01 07:00:00|329.55|326.65|329.42|326.52|329.56|326.66|329.42|326.52|22
1646118010000|2022-03-01 07:00:10|329.43|326.53|329.43|326.53|329.49|326.59|329.43|326.53|16
1646118020000|2022-03-01 07:00:20|329.39|326.49|329.42|326.52|329.43|326.53|329.37|326.47|24
1646118030000|2022-03-01 07:00:30|329.43|326.53|329.31|326.41|329.43|326.53|329.3|326.4|25
1646118040000|2022-03-01 07:00:40|329.33|326.43|329.31|326.41|329.33|326.43|329.29|326.39|19
1646118050000|2022-03-01 07:00:50|329.3|326.4|329.3|326.4|329.34|326.44|329.25|326.35|18
1646118060000|2022-03-01 07:01:00|329.29|326.39|329.23|326.33|329.3|326.4|329.19|326.29|23
1646118070000|2022-03-01 07:01:10|329.22|326.32|329.3|326.4|329.35|326.45|329.22|326.32|27
1646118080000|2022-03-01 07:01:20|329.31|326.41|329.3|326.4|329.33|326.43|329.23|326.33|27
1646118090000|2022-03-01 07:01:30|329.32|326.42|329.35|326.45|329.38|326.48|329.29|326.39|23
1646118100000|2022-03-01 07:01:40|329.36|326.46|329.36|326.46|329.38|326.48|329.33|326.43|22
1646118110000|2022-03-01 07:01:50|329.37|326.47|329.37|326.47|329.39|326.49|329.36|326.46|10
1646118120000|2022-03-01 07:02:00|329.33|326.43|329.53|326.63|329.55|326.65|329.32|326.42|24
1646118130000|2022-03-01 07:02:10|329.54|326.64|329.7|326.8|329.73|326.83|329.52|326.62|25
1646118140000|2022-03-01 07:02:20|329.71|326.81|329.71|326.81|329.77|326.87|329.7|326.8|26
1646118150000|2022-03-01 07:02:30|329.74|326.84|329.88|326.98|329.89|326.99|329.73|326.83|24
1646118160000|2022-03-01 07:02:40|329.89|326.99|329.91|327.01|329.92|327.02|329.86|326.96|23
1646118170000|2022-03-01 07:02:50|329.94|327.04|329.96|327.06|330.03|327.13|329.94|327.04|30
1646118180000|2022-03-01 07:03:00|329.97|327.07|329.99|327.09|330|327.1|329.91|327.01|25
1646118190000|2022-03-01 07:03:10|329.98|327.08|329.95|327.05|330.01|327.11|329.89|326.99|25
1646118200000|2022-03-01 07:03:20|329.94|327.04|329.94|327.04|329.98|327.08|329.93|327.03|21
1646118210000|2022-03-01 07:03:30|329.93|327.03|329.83|326.93|329.94|327.04|329.8|326.9|20
1646118220000|2022-03-01 07:03:40|329.82|326.92|329.86|326.96|329.86|326.96|329.78|326.88|21
1646118230000|2022-03-01 07:03:50|329.84|326.94|329.88|326.98|329.88|326.98|329.82|326.92|15
1646118240000|2022-03-01 07:04:00|329.89|326.99|329.9|327|329.92|327.02|329.86|326.96|22
1646118250000|2022-03-01 07:04:10|329.91|327.01|329.91|327.01|329.92|327.02|329.85|326.95|19
1646118260000|2022-03-01 07:04:20|329.9|327|329.89|326.99|329.9|327|329.81|326.91|24
1646118270000|2022-03-01 07:04:30|329.88|326.98|329.82|326.92|329.89|326.99|329.74|326.84|29
1646118280000|2022-03-01 07:04:40|329.83|326.93|329.83|326.93|329.86|326.96|329.77|326.87|24
1646118290000|2022-03-01 07:04:50|329.82|326.92|329.88|326.98|329.89|326.99|329.8|326.9|26
1646118300000|2022-03-01 07:05:00|329.89|326.99|329.92|327.02|329.92|327.02|329.84|326.94|24
1646118310000|2022-03-01 07:05:10|329.91|327.01|329.76|326.86|329.91|327.01|329.75|326.85|28
1646118320000|2022-03-01 07:05:20|329.79|326.89|329.72|326.82|329.79|326.89|329.72|326.82|19
1646118330000|2022-03-01 07:05:30|329.71|326.81|329.66|326.76|329.71|326.81|329.62|326.72|21
1646118340000|2022-03-01 07:05:40|329.68|326.78|329.67|326.77|329.7|326.8|329.67|326.77|14
1646118350000|2022-03-01 07:05:50|329.69|326.79|329.75|326.85|329.77|326.87|329.65|326.75|16
1646118360000|2022-03-01 07:06:00|329.76|326.86|329.81|326.91|329.85|326.95|329.73|326.83|27
1646118370000|2022-03-01 07:06:10|329.82|326.92|330.26|327.36|330.26|327.36|329.77|326.87|28
1646118380000|2022-03-01 07:06:20|330.27|327.37|330.19|327.29|330.27|327.37|330.1|327.2|31
1646118390000|2022-03-01 07:06:30|330.23|327.33|330.01|327.11|330.23|327.33|330.01|327.11|30
1646118400000|2022-03-01 07:06:40|330.02|327.12|330.04|327.14|330.09|327.19|329.99|327.09|29
1646118410000|2022-03-01 07:06:50|330.03|327.13|330.12|327.22|330.18|327.28|330.03|327.13|20
1646118420000|2022-03-01 07:07:00|330.09|327.19|330.11|327.21|330.15|327.25|330.07|327.17|20
1646118430000|2022-03-01 07:07:10|330.12|327.22|330.13|327.23|330.14|327.24|330.09|327.19|25
1646118440000|2022-03-01 07:07:20|330.15|327.25|330.1|327.2|330.22|327.32|330.1|327.2|21
1646118450000|2022-03-01 07:07:30|330.11|327.21|330.18|327.28|330.2|327.3|330.1|327.2|22
1646118460000|2022-03-01 07:07:40|330.19|327.29|330.15|327.25|330.24|327.34|330.15|327.25|30
1646118470000|2022-03-01 07:07:50|330.21|327.31|330.36|327.46|330.37|327.47|330.18|327.28|23
1646118480000|2022-03-01 07:08:00|330.35|327.45|330.51|327.61|330.51|327.61|330.33|327.43|27
1646118490000|2022-03-01 07:08:10|330.5|327.6|330.59|327.69|330.61|327.71|330.44|327.54|22
1646118500000|2022-03-01 07:08:20|330.58|327.68|330.52|327.62|330.61|327.71|330.52|327.62|15
1646118510000|2022-03-01 07:08:30|330.55|327.65|330.68|327.78|330.68|327.78|330.52|327.62|20
1646118520000|2022-03-01 07:08:40|330.75|327.85|330.99|328.09|331.08|328.18|330.75|327.85|36
1646118530000|2022-03-01 07:08:50|330.98|328.08|330.93|328.03|331.04|328.14|330.91|328.01|31
1646118540000|2022-03-01 07:09:00|330.96|328.06|330.86|327.96|330.98|328.08|330.86|327.96|32
1646118550000|2022-03-01 07:09:10|330.85|327.95|330.85|327.95|330.9|328|330.81|327.91|29
1646118560000|2022-03-01 07:09:20|330.87|327.97|330.92|328.02|331.07|328.17|330.87|327.97|27
1646118570000|2022-03-01 07:09:30|330.93|328.03|331.07|328.17|331.12|328.22|330.93|328.03|26
1646118580000|2022-03-01 07:09:40|331.08|328.18|330.96|328.06|331.11|328.21|330.96|328.06|18
1646118590000|2022-03-01 07:09:50|330.94|328.04|331.04|328.14|331.06|328.16|330.93|328.03|25
1646118600000|2022-03-01 07:10:00|331.01|328.11|331.04|328.14|331.08|328.18|331.01|328.11|15
1646118610000|2022-03-01 07:10:10|331.05|328.15|330.92|328.02|331.05|328.15|330.92|328.02|20
1646118620000|2022-03-01 07:10:20|330.93|328.03|330.87|327.97|330.95|328.05|330.87|327.97|21
1646118630000|2022-03-01 07:10:30|330.89|327.99|330.81|327.91|330.91|328.01|330.81|327.91|16
1646118640000|2022-03-01 07:10:40|330.83|327.93|330.81|327.91|330.86|327.96|330.77|327.87|16
1646118650000|2022-03-01 07:10:50|330.83|327.93|330.81|327.91|330.83|327.93|330.8|327.9|14
1646118660000|2022-03-01 07:11:00|330.82|327.92|330.82|327.92|330.86|327.96|330.8|327.9|19
1646118670000|2022-03-01 07:11:10|330.83|327.93|330.85|327.95|330.87|327.97|330.83|327.93|14
1646118680000|2022-03-01 07:11:20|330.84|327.94|330.82|327.92|330.84|327.94|330.79|327.89|21
1646118690000|2022-03-01 07:11:30|330.81|327.91|330.79|327.89|330.83|327.93|330.69|327.79|13
1646118700000|2022-03-01 07:11:40|330.77|327.87|330.75|327.85|330.84|327.94|330.75|327.85|24
1646118710000|2022-03-01 07:11:50|330.78|327.88|330.69|327.79|330.78|327.88|330.69|327.79|24
1646118720000|2022-03-01 07:12:00|330.71|327.81|330.67|327.77|330.74|327.84|330.67|327.77|20
1646118730000|2022-03-01 07:12:10|330.69|327.79|330.67|327.77|330.73|327.83|330.66|327.76|19
1646118740000|2022-03-01 07:12:20|330.66|327.76|330.83|327.93|330.83|327.93|330.66|327.76|33
1646118750000|2022-03-01 07:12:30|330.85|327.95|330.82|327.92|330.9|328|330.79|327.89|22
1646118760000|2022-03-01 07:12:40|330.81|327.91|330.8|327.9|330.89|327.99|330.8|327.9|16
1646118770000|2022-03-01 07:12:50|330.79|327.89|330.76|327.86|330.83|327.93|330.75|327.85|17
1646118780000|2022-03-01 07:13:00|330.75|327.85|330.87|327.97|330.89|327.99|330.75|327.85|21
1646118790000|2022-03-01 07:13:10|330.86|327.96|330.85|327.95|330.89|327.99|330.83|327.93|19
1646118800000|2022-03-01 07:13:20|330.86|327.96|330.79|327.89|330.88|327.98|330.72|327.82|23
1646118810000|2022-03-01 07:13:30|330.78|327.88|330.79|327.89|330.82|327.92|330.72|327.82|22
1646118820000|2022-03-01 07:13:40|330.78|327.88|330.79|327.89|330.84|327.94|330.76|327.86|17
1646118830000|2022-03-01 07:13:50|330.81|327.91|330.84|327.94|330.87|327.97|330.81|327.91|21
1646118840000|2022-03-01 07:14:00|330.85|327.95|330.93|328.03|330.94|328.04|330.85|327.95|18
1646118850000|2022-03-01 07:14:10|330.94|328.04|330.78|327.88|330.96|328.06|330.78|327.88|25
1646118860000|2022-03-01 07:14:20|330.76|327.86|330.75|327.85|330.81|327.91|330.74|327.84|19
1646118870000|2022-03-01 07:14:30|330.74|327.84|330.73|327.83|330.74|327.84|330.71|327.81|12
1646118880000|2022-03-01 07:14:40|330.76|327.86|330.72|327.82|330.76|327.86|330.69|327.79|22
1646118890000|2022-03-01 07:14:50|330.71|327.81|330.76|327.86|330.78|327.88|330.69|327.79|23
1646118900000|2022-03-01 07:15:00|330.75|327.85|330.75|327.85|330.78|327.88|330.68|327.78|23
1646118910000|2022-03-01 07:15:10|330.79|327.89|330.65|327.75|330.79|327.89|330.65|327.75|15
1646118920000|2022-03-01 07:15:20|330.64|327.74|330.6|327.7|330.67|327.77|330.6|327.7|16
1646118930000|2022-03-01 07:15:30|330.62|327.72|330.54|327.64|330.63|327.73|330.54|327.64|22
1646118940000|2022-03-01 07:15:40|330.55|327.65|330.54|327.64|330.56|327.66|330.52|327.62|19
1646118950000|2022-03-01 07:15:50|330.56|327.66|330.51|327.61|330.57|327.67|330.51|327.61|20
1646118960000|2022-03-01 07:16:00|330.53|327.63|330.61|327.71|330.64|327.74|330.52|327.62|21
1646118970000|2022-03-01 07:16:10|330.63|327.73|330.66|327.76|330.69|327.79|330.56|327.66|23
1646118980000|2022-03-01 07:16:20|330.64|327.74|330.63|327.73|330.66|327.76|330.61|327.71|16
1646118990000|2022-03-01 07:16:30|330.59|327.69|330.55|327.65|330.6|327.7|330.54|327.64|15
1646119000000|2022-03-01 07:16:40|330.57|327.67|330.61|327.71|330.66|327.76|330.54|327.64|21
1646119010000|2022-03-01 07:16:50|330.62|327.72|329.66|326.76|330.62|327.72|329.65|326.75|30
1646119020000|2022-03-01 07:17:00|329.61|326.71|329.44|326.54|329.65|326.75|329.4|326.5|27
1646119030000|2022-03-01 07:17:10|329.42|326.52|329.25|326.35|329.43|326.53|329.18|326.28|31
1646119040000|2022-03-01 07:17:20|329.24|326.34|329.26|326.36|329.42|326.52|329.21|326.31|26
1646119050000|2022-03-01 07:17:30|329.23|326.33|329.33|326.43|329.33|326.43|329.22|326.32|23
1646119060000|2022-03-01 07:17:40|329.32|326.42|329.26|326.36|329.33|326.43|329.23|326.33|26
1646119070000|2022-03-01 07:17:50|329.27|326.37|329.34|326.44|329.34|326.44|329.24|326.34|18
1646119080000|2022-03-01 07:18:00|329.33|326.43|329.28|326.38|329.34|326.44|329.28|326.38|23
1646119090000|2022-03-01 07:18:10|329.29|326.39|329.26|326.36|329.33|326.43|329.22|326.32|20
1646119100000|2022-03-01 07:18:20|329.24|326.34|329.27|326.37|329.33|326.43|329.22|326.32|19
1646119110000|2022-03-01 07:18:30|329.29|326.39|329.33|326.43|329.37|326.47|329.24|326.34|25
1646119120000|2022-03-01 07:18:40|329.34|326.44|329.3|326.4|329.34|326.44|329.26|326.36|21
1646119130000|2022-03-01 07:18:50|329.43|326.53|329.31|326.41|329.43|326.53|329.26|326.36|15
1646119140000|2022-03-01 07:19:00|329.3|326.4|329.33|326.43|329.41|326.51|329.27|326.37|20
1646119150000|2022-03-01 07:19:10|329.34|326.44|329.35|326.45|329.46|326.56|329.33|326.43|24
1646119160000|2022-03-01 07:19:20|329.36|326.46|329.38|326.48|329.42|326.52|329.33|326.43|17
1646119170000|2022-03-01 07:19:30|329.39|326.49|329.37|326.47|329.43|326.53|329.34|326.44|18
1646119180000|2022-03-01 07:19:40|329.39|326.49|329.41|326.51|329.43|326.53|329.37|326.47|15
1646119190000|2022-03-01 07:19:50|329.42|326.52|329.35|326.45|329.45|326.55|329.32|326.42|22
1646119200000|2022-03-01 07:20:00|329.33|326.43|329.37|326.47|329.4|326.5|329.3|326.4|29
1646119210000|2022-03-01 07:20:10|329.38|326.48|329.33|326.43|329.48|326.58|329.33|326.43|27
1646119220000|2022-03-01 07:20:20|329.36|326.46|329.37|326.47|329.42|326.52|329.36|326.46|16
1646119230000|2022-03-01 07:20:30|329.4|326.5|329.37|326.47|329.4|326.5|329.37|326.47|10
1646119240000|2022-03-01 07:20:40|329.38|326.48|329.39|326.49|329.42|326.52|329.34|326.44|21
1646119250000|2022-03-01 07:20:50|329.38|326.48|329.31|326.41|329.39|326.49|329.29|326.39|21
1646119260000|2022-03-01 07:21:00|329.3|326.4|329.54|326.64|329.55|326.65|329.3|326.4|20
1646119270000|2022-03-01 07:21:10|329.56|326.66|329.42|326.52|329.56|326.66|329.41|326.51|18
1646119280000|2022-03-01 07:21:20|329.44|326.54|329.44|326.54|329.45|326.55|329.37|326.47|16
1646119290000|2022-03-01 07:21:30|329.43|326.53|329.42|326.52|329.44|326.54|329.36|326.46|13
1646119300000|2022-03-01 07:21:40|329.43|326.53|329.37|326.47|329.43|326.53|329.33|326.43|22
1646119310000|2022-03-01 07:21:50|329.36|326.46|329.15|326.25|329.36|326.46|329.15|326.25|25
1646119320000|2022-03-01 07:22:00|329.16|326.26|329.06|326.16|329.18|326.28|329.05|326.15|19
1646119330000|2022-03-01 07:22:10|329.07|326.17|328.95|326.05|329.08|326.18|328.95|326.05|23
1646119340000|2022-03-01 07:22:20|328.88|325.98|328.87|325.97|328.99|326.09|328.71|325.81|30
1646119350000|2022-03-01 07:22:30|328.84|325.94|328.91|326.01|328.95|326.05|328.8|325.9|26
1646119360000|2022-03-01 07:22:40|328.92|326.02|328.93|326.03|328.95|326.05|328.86|325.96|22
1646119370000|2022-03-01 07:22:50|328.92|326.02|328.92|326.02|328.97|326.07|328.88|325.98|13
1646119380000|2022-03-01 07:23:00|328.93|326.03|329.18|326.28|329.18|326.28|328.93|326.03|22
1646119390000|2022-03-01 07:23:10|329.17|326.27|329.22|326.32|329.28|326.38|329.14|326.24|26
1646119400000|2022-03-01 07:23:20|329.18|326.28|329.22|326.32|329.22|326.32|329.13|326.23|25
1646119410000|2022-03-01 07:23:30|329.21|326.31|329.16|326.26|329.21|326.31|329.09|326.19|32
1646119420000|2022-03-01 07:23:40|329.11|326.21|329.15|326.25|329.2|326.3|329.1|326.2|27
1646119430000|2022-03-01 07:23:50|329.12|326.22|329.21|326.31|329.26|326.36|329.12|326.22|30
1646119440000|2022-03-01 07:24:00|329.25|326.35|329.27|326.37|329.41|326.51|329.25|326.35|30
1646119450000|2022-03-01 07:24:10|329.33|326.43|329.26|326.36|329.34|326.44|329.23|326.33|28
1646119460000|2022-03-01 07:24:20|329.25|326.35|329.22|326.32|329.28|326.38|329.21|326.31|16
1646119470000|2022-03-01 07:24:30|329.24|326.34|329.29|326.39|329.29|326.39|329.22|326.32|19
1646119480000|2022-03-01 07:24:40|329.28|326.38|329.24|326.34|329.28|326.38|329.21|326.31|19
1646119490000|2022-03-01 07:24:50|329.22|326.32|329.24|326.34|329.28|326.38|329.22|326.32|20
1646119500000|2022-03-01 07:25:00|329.26|326.36|329.3|326.4|329.33|326.43|329.18|326.28|29
1646119510000|2022-03-01 07:25:10|329.31|326.41|329.28|326.38|329.37|326.47|329.28|326.38|26
1646119520000|2022-03-01 07:25:20|329.37|326.47|329.3|326.4|329.37|326.47|329.23|326.33|26
1646119530000|2022-03-01 07:25:30|329.31|326.41|329.29|326.39|329.38|326.48|329.25|326.35|20
1646119540000|2022-03-01 07:25:40|329.28|326.38|329.32|326.42|329.36|326.46|329.27|326.37|20
1646119550000|2022-03-01 07:25:50|329.34|326.44|329.4|326.5|329.42|326.52|329.34|326.44|20
1646119560000|2022-03-01 07:26:00|329.39|326.49|329.33|326.43|329.43|326.53|329.28|326.38|25
1646119570000|2022-03-01 07:26:10|329.31|326.41|329.35|326.45|329.37|326.47|329.3|326.4|21
1646119580000|2022-03-01 07:26:20|329.37|326.47|329.35|326.45|329.37|326.47|329.34|326.44|15
1646119590000|2022-03-01 07:26:30|329.37|326.47|329.36|326.46|329.37|326.47|329.31|326.41|15
1646119600000|2022-03-01 07:26:40|329.35|326.45|329.37|326.47|329.39|326.49|329.35|326.45|14
1646119610000|2022-03-01 07:26:50|329.38|326.48|329.35|326.45|329.38|326.48|329.34|326.44|10
1646119620000|2022-03-01 07:27:00|329.34|326.44|329.41|326.51|329.41|326.51|329.34|326.44|16
1646119630000|2022-03-01 07:27:10|329.44|326.54|329.38|326.48|329.44|326.54|329.36|326.46|24
1646119640000|2022-03-01 07:27:20|329.37|326.47|329.38|326.48|329.39|326.49|329.32|326.42|20
1646119650000|2022-03-01 07:27:30|329.35|326.45|329.24|326.34|329.38|326.48|329.24|326.34|24
1646119660000|2022-03-01 07:27:40|329.31|326.41|329.22|326.32|329.31|326.41|329.2|326.3|20
1646119670000|2022-03-01 07:27:50|329.23|326.33|329.46|326.56|329.46|326.56|329.23|326.33|29
1646119680000|2022-03-01 07:28:00|329.47|326.57|329.51|326.61|329.52|326.62|329.44|326.54|13
1646119690000|2022-03-01 07:28:10|329.52|326.62|329.56|326.66|329.56|326.66|329.45|326.55|25
1646119700000|2022-03-01 07:28:20|329.59|326.69|329.6|326.7|329.61|326.71|329.54|326.64|27
1646119710000|2022-03-01 07:28:30|329.59|326.69|329.36|326.46|329.61|326.71|329.35|326.45|30
1646119720000|2022-03-01 07:28:40|329.38|326.48|329.41|326.51|329.41|326.51|329.35|326.45|26
1646119730000|2022-03-01 07:28:50|329.37|326.47|329.27|326.37|329.39|326.49|329.25|326.35|23
1646119740000|2022-03-01 07:29:00|329.25|326.35|329.29|326.39|329.31|326.41|329.25|326.35|17
1646119750000|2022-03-01 07:29:10|329.28|326.38|329.33|326.43|329.35|326.45|329.28|326.38|23
1646119760000|2022-03-01 07:29:20|329.35|326.45|329.5|326.6|329.51|326.61|329.34|326.44|26
1646119770000|2022-03-01 07:29:30|329.49|326.59|329.49|326.59|329.53|326.63|329.36|326.46|24
1646119780000|2022-03-01 07:29:40|329.5|326.6|329.36|326.46|329.53|326.63|329.35|326.45|22
1646119790000|2022-03-01 07:29:50|329.35|326.45|329.55|326.65|329.55|326.65|329.33|326.43|25
1646119800000|2022-03-01 07:30:00|329.4|326.5|329.38|326.48|329.53|326.63|329.3|326.4|32
1646119810000|2022-03-01 07:30:10|329.34|326.44|329.35|326.45|329.36|326.46|329.3|326.4|22
1646119820000|2022-03-01 07:30:20|329.33|326.43|329.4|326.5|329.45|326.55|329.32|326.42|29
1646119830000|2022-03-01 07:30:30|329.41|326.51|329.43|326.53|329.43|326.53|329.38|326.48|21
1646119840000|2022-03-01 07:30:40|329.44|326.54|329.41|326.51|329.45|326.55|329.39|326.49|22
1646119850000|2022-03-01 07:30:50|329.4|326.5|329.4|326.5|329.45|326.55|329.33|326.43|21
1646119860000|2022-03-01 07:31:00|329.39|326.49|329.29|326.39|329.41|326.51|329.23|326.33|30
1646119870000|2022-03-01 07:31:10|329.25|326.35|329.29|326.39|329.34|326.44|329.25|326.35|27
1646119880000|2022-03-01 07:31:20|329.28|326.38|329.15|326.25|329.32|326.42|329.09|326.19|30
1646119890000|2022-03-01 07:31:30|329.14|326.24|329.15|326.25|329.17|326.27|329.09|326.19|26
1646119900000|2022-03-01 07:31:40|329.13|326.23|329.12|326.22|329.15|326.25|329.1|326.2|18
1646119910000|2022-03-01 07:31:50|329.14|326.24|329.16|326.26|329.16|326.26|329.11|326.21|20
1646119920000|2022-03-01 07:32:00|329.14|326.24|329.17|326.27|329.19|326.29|329.14|326.24|20
1646119930000|2022-03-01 07:32:10|329.15|326.25|329.23|326.33|329.23|326.33|329.15|326.25|27
1646119940000|2022-03-01 07:32:20|329.27|326.37|329.19|326.29|329.27|326.37|329.18|326.28|20
1646119950000|2022-03-01 07:32:30|329.18|326.28|329.23|326.33|329.23|326.33|329.17|326.27|23
1646119960000|2022-03-01 07:32:40|329.21|326.31|329.2|326.3|329.23|326.33|329.16|326.26|21
1646119970000|2022-03-01 07:32:50|329.19|326.29|329.23|326.33|329.26|326.36|329.17|326.27|22
1646119980000|2022-03-01 07:33:00|329.22|326.32|329.17|326.27|329.23|326.33|329.17|326.27|19
1646119990000|2022-03-01 07:33:10|329.15|326.25|329.19|326.29|329.19|326.29|329.05|326.15|20
1646120000000|2022-03-01 07:33:20|329.18|326.28|329.15|326.25|329.21|326.31|329.15|326.25|24
1646120010000|2022-03-01 07:33:30|329.17|326.27|329.13|326.23|329.17|326.27|329.11|326.21|21
1646120020000|2022-03-01 07:33:40|329.12|326.22|329.15|326.25|329.16|326.26|329.09|326.19|20
1646120030000|2022-03-01 07:33:50|329.14|326.24|329.12|326.22|329.15|326.25|329.1|326.2|18
1646120040000|2022-03-01 07:34:00|329.13|326.23|329.16|326.26|329.16|326.26|329.1|326.2|21
1646120050000|2022-03-01 07:34:10|329.17|326.27|329.15|326.25|329.17|326.27|329.12|326.22|28
1646120060000|2022-03-01 07:34:20|329.14|326.24|329.12|326.22|329.14|326.24|329.12|326.22|14
1646120070000|2022-03-01 07:34:30|329.11|326.21|329.14|326.24|329.16|326.26|329.11|326.21|17
1646120080000|2022-03-01 07:34:40|329.15|326.25|329.14|326.24|329.17|326.27|329.14|326.24|12
1646120090000|2022-03-01 07:34:50|329.13|326.23|329.16|326.26|329.17|326.27|329.13|326.23|4
1646120100000|2022-03-01 07:35:00|329.15|326.25|329.15|326.25|329.16|326.26|329.13|326.23|19
1646120110000|2022-03-01 07:35:10|329.08|326.18|328.83|325.93|329.08|326.18|328.81|325.91|25
1646120120000|2022-03-01 07:35:20|328.84|325.94|328.83|325.93|328.86|325.96|328.79|325.89|16
1646120130000|2022-03-01 07:35:30|328.82|325.92|328.81|325.91|328.84|325.94|328.73|325.83|32
1646120140000|2022-03-01 07:35:40|328.84|325.94|328.8|325.9|328.84|325.94|328.78|325.88|17
1646120150000|2022-03-01 07:35:50|328.82|325.92|328.87|325.97|328.89|325.99|328.81|325.91|19
1646120160000|2022-03-01 07:36:00|328.86|325.96|328.8|325.9|328.87|325.97|328.76|325.86|19
1646120170000|2022-03-01 07:36:10|328.81|325.91|328.84|325.94|328.86|325.96|328.8|325.9|14
1646120180000|2022-03-01 07:36:20|328.83|325.93|328.82|325.92|328.85|325.95|328.82|325.92|16
1646120190000|2022-03-01 07:36:30|328.84|325.94|328.82|325.92|328.85|325.95|328.78|325.88|21
1646120200000|2022-03-01 07:36:40|328.8|325.9|328.84|325.94|328.89|325.99|328.8|325.9|16
1646120210000|2022-03-01 07:36:50|328.83|325.93|328.8|325.9|328.84|325.94|328.78|325.88|21
1646120220000|2022-03-01 07:37:00|328.84|325.94|328.79|325.89|328.85|325.95|328.74|325.84|27
1646120230000|2022-03-01 07:37:10|328.8|325.9|328.75|325.85|328.82|325.92|328.75|325.85|24
1646120240000|2022-03-01 07:37:20|328.76|325.86|328.81|325.91|328.86|325.96|328.76|325.86|17
1646120250000|2022-03-01 07:37:30|328.82|325.92|328.83|325.93|328.86|325.96|328.81|325.91|20
1646120260000|2022-03-01 07:37:40|328.84|325.94|328.85|325.95|328.87|325.97|328.81|325.91|16
1646120270000|2022-03-01 07:37:50|328.86|325.96|328.83|325.93|328.87|325.97|328.81|325.91|25
1646120280000|2022-03-01 07:38:00|328.84|325.94|328.94|326.04|328.95|326.05|328.83|325.93|19
1646120290000|2022-03-01 07:38:10|328.95|326.05|329.04|326.14|329.04|326.14|328.94|326.04|21
1646120300000|2022-03-01 07:38:20|329.02|326.12|329.01|326.11|329.03|326.13|328.97|326.07|19
1646120310000|2022-03-01 07:38:30|329.03|326.13|328.93|326.03|329.03|326.13|328.93|326.03|17
1646120320000|2022-03-01 07:38:40|328.94|326.04|328.91|326.01|328.94|326.04|328.88|325.98|17
1646120330000|2022-03-01 07:38:50|328.9|326|329.01|326.11|329.04|326.14|328.9|326|21
1646120340000|2022-03-01 07:39:00|329|326.1|329.1|326.2|329.12|326.22|329|326.1|20
1646120350000|2022-03-01 07:39:10|329.11|326.21|329|326.1|329.11|326.21|329|326.1|15
1646120360000|2022-03-01 07:39:20|329.03|326.13|329.02|326.12|329.04|326.14|329.02|326.12|12
1646120370000|2022-03-01 07:39:30|329.03|326.13|329.15|326.25|329.17|326.27|329.02|326.12|22
1646120380000|2022-03-01 07:39:40|329.16|326.26|329.07|326.17|329.16|326.26|329.05|326.15|29
1646120390000|2022-03-01 07:39:50|329.08|326.18|329.09|326.19|329.11|326.21|329.06|326.16|20
1646120400000|2022-03-01 07:40:00|329.08|326.18|329.05|326.15|329.09|326.19|329.04|326.14|16
1646120410000|2022-03-01 07:40:10|329.06|326.16|329.08|326.18|329.15|326.25|329.05|326.15|26
1646120420000|2022-03-01 07:40:20|329.07|326.17|329.04|326.14|329.09|326.19|329.04|326.14|23
1646120430000|2022-03-01 07:40:30|329.06|326.16|329.06|326.16|329.09|326.19|329.05|326.15|23
1646120440000|2022-03-01 07:40:40|329.05|326.15|329.08|326.18|329.09|326.19|329.05|326.15|21
1646120450000|2022-03-01 07:40:50|329.06|326.16|329.12|326.22|329.14|326.24|329.06|326.16|23
1646120460000|2022-03-01 07:41:00|329.13|326.23|329.09|326.19|329.14|326.24|329.08|326.18|26
1646120470000|2022-03-01 07:41:10|329.12|326.22|329.06|326.16|329.15|326.25|329.04|326.14|29
1646120480000|2022-03-01 07:41:20|329.08|326.18|329.09|326.19|329.09|326.19|329.04|326.14|23
1646120490000|2022-03-01 07:41:30|329.07|326.17|329.02|326.12|329.09|326.19|329.02|326.12|21
1646120500000|2022-03-01 07:41:40|329.01|326.11|328.99|326.09|329.01|326.11|328.92|326.02|14
1646120510000|2022-03-01 07:41:50|328.98|326.08|328.96|326.06|328.98|326.08|328.96|326.06|5
1646120520000|2022-03-01 07:42:00|328.94|326.04|328.96|326.06|328.98|326.08|328.94|326.04|7
1646120530000|2022-03-01 07:42:10|328.93|326.03|329|326.1|329.07|326.17|328.93|326.03|18
1646120540000|2022-03-01 07:42:20|328.99|326.09|328.96|326.06|329.03|326.13|328.95|326.05|22
1646120550000|2022-03-01 07:42:30|328.93|326.03|328.86|325.96|328.93|326.03|328.86|325.96|8
1646120560000|2022-03-01 07:42:40|328.87|325.97|328.86|325.96|328.88|325.98|328.85|325.95|12
1646120570000|2022-03-01 07:42:50|328.87|325.97|328.93|326.03|328.97|326.07|328.86|325.96|17
1646120580000|2022-03-01 07:43:00|328.92|326.02|328.62|325.72|328.92|326.02|328.59|325.69|20
1646120590000|2022-03-01 07:43:10|328.61|325.71|328.43|325.53|328.61|325.71|328.42|325.52|22
1646120600000|2022-03-01 07:43:20|328.46|325.56|328.29|325.39|328.46|325.56|328.29|325.39|13
1646120610000|2022-03-01 07:43:30|328.3|325.4|328.3|325.4|328.3|325.4|328.29|325.39|3
1646120620000|2022-03-01 07:43:40|328.31|325.41|328.31|325.41|328.31|325.41|328.3|325.4|3
1646120630000|2022-03-01 07:43:50|328.32|325.42|328.07|325.17|328.32|325.42|328.07|325.17|16
1646120640000|2022-03-01 07:44:00|328.12|325.22|328.09|325.19|328.16|325.26|328.05|325.15|29
1646120650000|2022-03-01 07:44:10|328.07|325.17|328.06|325.16|328.14|325.24|327.99|325.09|27
1646120660000|2022-03-01 07:44:20|328.08|325.18|328.02|325.12|328.11|325.21|328|325.1|25
1646120670000|2022-03-01 07:44:30|328.09|325.19|328.09|325.19|328.1|325.2|328.02|325.12|20
1646120680000|2022-03-01 07:44:40|328.08|325.18|328.01|325.11|328.12|325.22|327.96|325.06|26
1646120690000|2022-03-01 07:44:50|327.99|325.09|328.01|325.11|328.07|325.17|327.97|325.07|21
1646120700000|2022-03-01 07:45:00|328.05|325.15|327.9|325|328.08|325.18|327.9|325|25
1646120710000|2022-03-01 07:45:10|327.91|325.01|328|325.1|328.03|325.13|327.89|324.99|24
1646120720000|2022-03-01 07:45:20|327.99|325.09|328.08|325.18|328.15|325.25|327.99|325.09|23
1646120730000|2022-03-01 07:45:30|328.07|325.17|328.2|325.3|328.2|325.3|328.04|325.14|29
1646120740000|2022-03-01 07:45:40|328.22|325.32|328.12|325.22|328.29|325.39|328.12|325.22|23
1646120750000|2022-03-01 07:45:50|328.13|325.23|328.13|325.23|328.18|325.28|328.09|325.19|22
1646120760000|2022-03-01 07:46:00|328.11|325.21|328.17|325.27|328.19|325.29|328.11|325.21|21
1646120770000|2022-03-01 07:46:10|328.18|325.28|328.32|325.42|328.32|325.42|328.18|325.28|22
1646120780000|2022-03-01 07:46:20|328.37|325.47|328.41|325.51|328.41|325.51|328.36|325.46|19
1646120790000|2022-03-01 07:46:30|328.4|325.5|328.35|325.45|328.44|325.54|328.33|325.43|16
1646120800000|2022-03-01 07:46:40|328.34|325.44|328.35|325.45|328.38|325.48|328.32|325.42|16
1646120810000|2022-03-01 07:46:50|328.32|325.42|328.33|325.43|328.34|325.44|328.29|325.39|17
1646120820000|2022-03-01 07:47:00|328.32|325.42|328.27|325.37|328.35|325.45|328.26|325.36|22
1646120830000|2022-03-01 07:47:10|328.26|325.36|328.23|325.33|328.31|325.41|328.21|325.31|20
1646120840000|2022-03-01 07:47:20|328.22|325.32|328.24|325.34|328.26|325.36|328.21|325.31|23
1646120850000|2022-03-01 07:47:30|328.21|325.31|328.2|325.3|328.25|325.35|328.2|325.3|21
1646120860000|2022-03-01 07:47:40|328.23|325.33|328.3|325.4|328.31|325.41|328.2|325.3|23
1646120870000|2022-03-01 07:47:50|328.31|325.41|328.27|325.37|328.32|325.42|328.26|325.36|19
1646120880000|2022-03-01 07:48:00|328.26|325.36|328.28|325.38|328.32|325.42|328.24|325.34|22
1646120890000|2022-03-01 07:48:10|328.29|325.39|328.71|325.81|328.72|325.82|328.29|325.39|18
1646120900000|2022-03-01 07:48:20|328.72|325.82|328.62|325.72|328.73|325.83|328.62|325.72|22
1646120910000|2022-03-01 07:48:30|328.6|325.7|328.56|325.66|328.6|325.7|328.52|325.62|22
1646120920000|2022-03-01 07:48:40|328.55|325.65|328.55|325.65|328.59|325.69|328.52|325.62|21
1646120930000|2022-03-01 07:48:50|328.54|325.64|328.47|325.57|328.54|325.64|328.44|325.54|17
1646120940000|2022-03-01 07:49:00|328.46|325.56|328.5|325.6|328.53|325.63|328.46|325.56|20
1646120950000|2022-03-01 07:49:10|328.49|325.59|328.53|325.63|328.57|325.67|328.47|325.57|23
1646120960000|2022-03-01 07:49:20|328.52|325.62|328.46|325.56|328.55|325.65|328.44|325.54|23
1646120970000|2022-03-01 07:49:30|328.5|325.6|328.5|325.6|328.54|325.64|328.47|325.57|26
1646120980000|2022-03-01 07:49:40|328.49|325.59|328.51|325.61|328.55|325.65|328.47|325.57|19
1646120990000|2022-03-01 07:49:50|328.52|325.62|328.53|325.63|328.55|325.65|328.4|325.5|21
1646121000000|2022-03-01 07:50:00|328.52|325.62|328.52|325.62|328.53|325.63|328.48|325.58|17
1646121010000|2022-03-01 07:50:10|328.55|325.65|328.51|325.61|328.55|325.65|328.5|325.6|19
1646121020000|2022-03-01 07:50:20|328.5|325.6|328.53|325.63|328.62|325.72|328.49|325.59|23
1646121030000|2022-03-01 07:50:30|328.54|325.64|328.59|325.69|328.62|325.72|328.51|325.61|22
1646121040000|2022-03-01 07:50:40|328.58|325.68|328.53|325.63|328.61|325.71|328.53|325.63|15
1646121050000|2022-03-01 07:50:50|328.57|325.67|328.74|325.84|328.75|325.85|328.57|325.67|19
1646121060000|2022-03-01 07:51:00|328.75|325.85|328.76|325.86|328.79|325.89|328.71|325.81|25
1646121070000|2022-03-01 07:51:10|328.77|325.87|328.77|325.87|328.79|325.89|328.75|325.85|18
1646121080000|2022-03-01 07:51:20|328.78|325.88|328.77|325.87|328.79|325.89|328.75|325.85|11
1646121090000|2022-03-01 07:51:30|328.78|325.88|328.8|325.9|328.8|325.9|328.78|325.88|5
1646121100000|2022-03-01 07:51:40|328.79|325.89|328.85|325.95|328.86|325.96|328.79|325.89|18
1646121110000|2022-03-01 07:51:50|328.87|325.97|328.81|325.91|328.87|325.97|328.81|325.91|15
1646121120000|2022-03-01 07:52:00|328.79|325.89|328.82|325.92|328.84|325.94|328.77|325.87|21
1646121130000|2022-03-01 07:52:10|328.84|325.94|328.85|325.95|328.85|325.95|328.79|325.89|24
1646121140000|2022-03-01 07:52:20|328.84|325.94|328.84|325.94|328.87|325.97|328.8|325.9|25
1646121150000|2022-03-01 07:52:30|328.86|325.96|329.04|326.14|329.07|326.17|328.86|325.96|20
1646121160000|2022-03-01 07:52:40|329.05|326.15|329.01|326.11|329.13|326.23|328.96|326.06|24
1646121170000|2022-03-01 07:52:50|329.02|326.12|329.01|326.11|329.08|326.18|328.99|326.09|24
1646121180000|2022-03-01 07:53:00|329.02|326.12|328.94|326.04|329.04|326.14|328.94|326.04|28
1646121190000|2022-03-01 07:53:10|328.96|326.06|328.87|325.97|328.99|326.09|328.87|325.97|26
1646121200000|2022-03-01 07:53:20|328.86|325.96|328.88|325.98|328.88|325.98|328.81|325.91|23
1646121210000|2022-03-01 07:53:30|328.85|325.95|328.86|325.96|328.9|326|328.84|325.94|19
1646121220000|2022-03-01 07:53:40|328.85|325.95|328.91|326.01|328.92|326.02|328.84|325.94|23
1646121230000|2022-03-01 07:53:50|328.88|325.98|328.9|326|328.93|326.03|328.86|325.96|17
1646121240000|2022-03-01 07:54:00|328.92|326.02|328.88|325.98|328.93|326.03|328.86|325.96|23
1646121250000|2022-03-01 07:54:10|328.91|326.01|328.91|326.01|328.93|326.03|328.88|325.98|13
1646121260000|2022-03-01 07:54:20|328.92|326.02|328.79|325.89|328.92|326.02|328.77|325.87|23
1646121270000|2022-03-01 07:54:30|328.73|325.83|328.81|325.91|328.84|325.94|328.73|325.83|23
1646121280000|2022-03-01 07:54:40|328.8|325.9|328.77|325.87|328.81|325.91|328.74|325.84|17
1646121290000|2022-03-01 07:54:50|328.75|325.85|328.83|325.93|328.85|325.95|328.75|325.85|15
1646121300000|2022-03-01 07:55:00|328.78|325.88|328.81|325.91|328.87|325.97|328.78|325.88|23
1646121310000|2022-03-01 07:55:10|328.83|325.93|328.77|325.87|328.87|325.97|328.7|325.8|27
1646121320000|2022-03-01 07:55:20|328.76|325.86|328.74|325.84|328.81|325.91|328.66|325.76|20
1646121330000|2022-03-01 07:55:30|328.7|325.8|328.82|325.92|328.85|325.95|328.7|325.8|15
1646121340000|2022-03-01 07:55:40|328.83|325.93|328.88|325.98|328.89|325.99|328.8|325.9|25
1646121350000|2022-03-01 07:55:50|328.9|326|328.87|325.97|328.91|326.01|328.79|325.89|23
1646121360000|2022-03-01 07:56:00|328.85|325.95|328.94|326.04|328.94|326.04|328.8|325.9|20
1646121370000|2022-03-01 07:56:10|328.95|326.05|328.94|326.04|329|326.1|328.94|326.04|18
1646121380000|2022-03-01 07:56:20|328.99|326.09|328.96|326.06|329.01|326.11|328.91|326.01|18
1646121390000|2022-03-01 07:56:30|328.97|326.07|329.02|326.12|329.02|326.12|328.94|326.04|20
1646121400000|2022-03-01 07:56:40|329.01|326.11|329.02|326.12|329.04|326.14|329.01|326.11|10
1646121410000|2022-03-01 07:56:50|329.01|326.11|329.04|326.14|329.06|326.16|328.99|326.09|17
1646121420000|2022-03-01 07:57:00|329.05|326.15|329.05|326.15|329.05|326.15|328.93|326.03|20
1646121430000|2022-03-01 07:57:10|329.04|326.14|329.01|326.11|329.08|326.18|329.01|326.11|17
1646121440000|2022-03-01 07:57:20|329.03|326.13|328.92|326.02|329.05|326.15|328.91|326.01|24
1646121450000|2022-03-01 07:57:30|328.94|326.04|328.95|326.05|328.99|326.09|328.9|326|22
1646121460000|2022-03-01 07:57:40|328.96|326.06|328.95|326.05|328.97|326.07|328.91|326.01|21
1646121470000|2022-03-01 07:57:50|328.97|326.07|328.9|326|328.98|326.08|328.88|325.98|24
1646121480000|2022-03-01 07:58:00|328.92|326.02|328.94|326.04|328.95|326.05|328.86|325.96|26
1646121490000|2022-03-01 07:58:10|328.93|326.03|328.91|326.01|328.95|326.05|328.9|326|21
1646121500000|2022-03-01 07:58:20|328.93|326.03|328.88|325.98|328.94|326.04|328.86|325.96|21
1646121510000|2022-03-01 07:58:30|328.86|325.96|328.84|325.94|328.93|326.03|328.81|325.91|25
1646121520000|2022-03-01 07:58:40|328.88|325.98|329.05|326.15|329.06|326.16|328.83|325.93|22
1646121530000|2022-03-01 07:58:50|329.02|326.12|329.07|326.17|329.07|326.17|328.96|326.06|14
1646121540000|2022-03-01 07:59:00|329.06|326.16|329.11|326.21|329.11|326.21|329|326.1|19
1646121550000|2022-03-01 07:59:10|329.12|326.22|329.12|326.22|329.12|326.22|329.07|326.17|9
1646121560000|2022-03-01 07:59:20|329.11|326.21|329.49|326.59|329.49|326.59|329.11|326.21|22
1646121570000|2022-03-01 07:59:30|329.48|326.58|329.6|326.7|329.62|326.72|329.48|326.58|24
1646121580000|2022-03-01 07:59:40|329.62|326.72|329.55|326.65|329.62|326.72|329.52|326.62|25
1646121590000|2022-03-01 07:59:50|329.56|326.66|329.56|326.66|329.63|326.73|329.5|326.6|23
1646121600000|2022-03-01 08:00:00|329.57|326.67|329.56|326.66|329.62|326.72|329.55|326.65|23
1646121610000|2022-03-01 08:00:10|329.53|326.63|329.31|326.41|329.62|326.72|329.31|326.41|26
1646121620000|2022-03-01 08:00:20|329.29|326.39|329.45|326.55|329.45|326.55|329.29|326.39|26
1646121630000|2022-03-01 08:00:30|329.44|326.54|329.36|326.46|329.55|326.65|329.36|326.46|26
1646121640000|2022-03-01 08:00:40|329.35|326.45|329.49|326.59|329.54|326.64|329.28|326.38|25
1646121650000|2022-03-01 08:00:50|329.51|326.61|329.41|326.51|329.52|326.62|329.37|326.47|25
1646121660000|2022-03-01 08:01:00|329.45|326.55|329.46|326.56|329.47|326.57|329.37|326.47|26
1646121670000|2022-03-01 08:01:10|329.44|326.54|329.5|326.6|329.55|326.65|329.43|326.53|17
1646121680000|2022-03-01 08:01:20|329.51|326.61|329.47|326.57|329.51|326.61|329.43|326.53|22
1646121690000|2022-03-01 08:01:30|329.49|326.59|329.37|326.47|329.5|326.6|329.35|326.45|20
1646121700000|2022-03-01 08:01:40|329.41|326.51|329.45|326.55|329.46|326.56|329.35|326.45|27
1646121710000|2022-03-01 08:01:50|329.43|326.53|329.48|326.58|329.5|326.6|329.43|326.53|20
1646121720000|2022-03-01 08:02:00|329.45|326.55|329.6|326.7|329.6|326.7|329.44|326.54|24
1646121730000|2022-03-01 08:02:10|329.59|326.69|329.58|326.68|329.75|326.85|329.58|326.68|27
1646121740000|2022-03-01 08:02:20|329.55|326.65|329.63|326.73|329.63|326.73|329.55|326.65|23
1646121750000|2022-03-01 08:02:30|329.64|326.74|329.61|326.71|329.72|326.82|329.57|326.67|27
1646121760000|2022-03-01 08:02:40|329.6|326.7|329.55|326.65|329.61|326.71|329.54|326.64|23
1646121770000|2022-03-01 08:02:50|329.57|326.67|329.72|326.82|329.72|326.82|329.55|326.65|30
1646121780000|2022-03-01 08:03:00|329.71|326.81|329.67|326.77|329.71|326.81|329.65|326.75|23
1646121790000|2022-03-01 08:03:10|329.66|326.76|329.69|326.79|329.73|326.83|329.66|326.76|22
1646121800000|2022-03-01 08:03:20|329.7|326.8|329.65|326.75|329.71|326.81|329.63|326.73|20
1646121810000|2022-03-01 08:03:30|329.64|326.74|329.63|326.73|329.68|326.78|329.61|326.71|22
1646121820000|2022-03-01 08:03:40|329.64|326.74|329.68|326.78|329.72|326.82|329.63|326.73|22
1646121830000|2022-03-01 08:03:50|329.65|326.75|329.64|326.74|329.73|326.83|329.63|326.73|22
1646121840000|2022-03-01 08:04:00|329.63|326.73|329.67|326.77|329.69|326.79|329.62|326.72|22
1646121850000|2022-03-01 08:04:10|329.66|326.76|329.83|326.93|329.86|326.96|329.66|326.76|26
1646121860000|2022-03-01 08:04:20|329.81|326.91|329.75|326.85|329.86|326.96|329.72|326.82|24
1646121870000|2022-03-01 08:04:30|329.74|326.84|329.78|326.88|329.8|326.9|329.74|326.84|18
1646121880000|2022-03-01 08:04:40|329.76|326.86|329.82|326.92|329.84|326.94|329.76|326.86|14
1646121890000|2022-03-01 08:04:50|329.81|326.91|329.88|326.98|329.88|326.98|329.81|326.91|18
1646121900000|2022-03-01 08:05:00|329.87|326.97|329.88|326.98|329.89|326.99|329.77|326.87|12
1646121910000|2022-03-01 08:05:10|329.87|326.97|329.72|326.82|329.88|326.98|329.69|326.79|24
1646121920000|2022-03-01 08:05:20|329.73|326.83|329.61|326.71|329.75|326.85|329.61|326.71|30
1646121930000|2022-03-01 08:05:30|329.62|326.72|329.6|326.7|329.68|326.78|329.6|326.7|31
1646121940000|2022-03-01 08:05:40|329.65|326.75|329.68|326.78|329.77|326.87|329.62|326.72|24
1646121950000|2022-03-01 08:05:50|329.74|326.84|329.7|326.8|329.75|326.85|329.66|326.76|21
1646121960000|2022-03-01 08:06:00|329.69|326.79|329.69|326.79|329.72|326.82|329.63|326.73|25
1646121970000|2022-03-01 08:06:10|329.7|326.8|329.66|326.76|329.72|326.82|329.62|326.72|21
1646121980000|2022-03-01 08:06:20|329.67|326.77|329.7|326.8|329.75|326.85|329.67|326.77|22
1646121990000|2022-03-01 08:06:30|329.71|326.81|329.75|326.85|329.76|326.86|329.69|326.79|24
1646122000000|2022-03-01 08:06:40|329.74|326.84|329.69|326.79|329.75|326.85|329.64|326.74|30
1646122010000|2022-03-01 08:06:50|329.7|326.8|329.69|326.79|329.72|326.82|329.66|326.76|17
1646122020000|2022-03-01 08:07:00|329.7|326.8|329.7|326.8|329.73|326.83|329.66|326.76|20
1646122030000|2022-03-01 08:07:10|329.71|326.81|329.73|326.83|329.77|326.87|329.65|326.75|21
1646122040000|2022-03-01 08:07:20|329.68|326.78|329.75|326.85|329.75|326.85|329.68|326.78|15
1646122050000|2022-03-01 08:07:30|329.72|326.82|329.86|326.96|329.87|326.97|329.72|326.82|12
1646122060000|2022-03-01 08:07:40|329.85|326.95|329.82|326.92|329.88|326.98|329.82|326.92|20
1646122070000|2022-03-01 08:07:50|329.84|326.94|329.82|326.92|329.84|326.94|329.76|326.86|20
1646122080000|2022-03-01 08:08:00|329.72|326.82|329.62|326.72|329.72|326.82|329.62|326.72|19
1646122090000|2022-03-01 08:08:10|329.66|326.76|329.56|326.66|329.66|326.76|329.54|326.64|24
1646122100000|2022-03-01 08:08:20|329.55|326.65|329.4|326.5|329.55|326.65|329.4|326.5|27
1646122110000|2022-03-01 08:08:30|329.41|326.51|329.34|326.44|329.43|326.53|329.25|326.35|24
1646122120000|2022-03-01 08:08:40|329.31|326.41|329.27|326.37|329.35|326.45|329.21|326.31|19
1646122130000|2022-03-01 08:08:50|329.28|326.38|329.2|326.3|329.28|326.38|329.19|326.29|22
1646122140000|2022-03-01 08:09:00|329.21|326.31|329.38|326.48|329.38|326.48|329.2|326.3|25
1646122150000|2022-03-01 08:09:10|329.39|326.49|329.4|326.5|329.43|326.53|329.35|326.45|24
1646122160000|2022-03-01 08:09:20|329.38|326.48|329.34|326.44|329.41|326.51|329.31|326.41|27
1646122170000|2022-03-01 08:09:30|329.33|326.43|329.41|326.51|329.45|326.55|329.32|326.42|14
1646122180000|2022-03-01 08:09:40|329.44|326.54|329.42|326.52|329.47|326.57|329.42|326.52|22
1646122190000|2022-03-01 08:09:50|329.39|326.49|329.36|326.46|329.42|326.52|329.34|326.44|20
1646122200000|2022-03-01 08:10:00|329.35|326.45|329.37|326.47|329.4|326.5|329.34|326.44|9
1646122210000|2022-03-01 08:10:10|329.38|326.48|329.32|326.42|329.39|326.49|329.29|326.39|19
1646122220000|2022-03-01 08:10:20|329.31|326.41|329.36|326.46|329.37|326.47|329.29|326.39|20
1646122230000|2022-03-01 08:10:30|329.33|326.43|329.39|326.49|329.4|326.5|329.33|326.43|13
1646122240000|2022-03-01 08:10:40|329.42|326.52|329.33|326.43|329.43|326.53|329.33|326.43|20
1646122250000|2022-03-01 08:10:50|329.31|326.41|329.35|326.45|329.39|326.49|329.31|326.41|16
1646122260000|2022-03-01 08:11:00|329.36|326.46|329.34|326.44|329.36|326.46|329.32|326.42|15
1646122270000|2022-03-01 08:11:10|329.33|326.43|329.31|326.41|329.36|326.46|329.31|326.41|22
1646122280000|2022-03-01 08:11:20|329.32|326.42|329.36|326.46|329.39|326.49|329.28|326.38|19
1646122290000|2022-03-01 08:11:30|329.35|326.45|329.39|326.49|329.41|326.51|329.35|326.45|17
1646122300000|2022-03-01 08:11:40|329.41|326.51|329.39|326.49|329.41|326.51|329.37|326.47|14
1646122310000|2022-03-01 08:11:50|329.38|326.48|329.32|326.42|329.42|326.52|329.32|326.42|21
1646122320000|2022-03-01 08:12:00|329.31|326.41|329.37|326.47|329.39|326.49|329.31|326.41|19
1646122330000|2022-03-01 08:12:10|329.36|326.46|329.38|326.48|329.42|326.52|329.34|326.44|20
1646122340000|2022-03-01 08:12:20|329.39|326.49|329.47|326.57|329.5|326.6|329.39|326.49|17
1646122350000|2022-03-01 08:12:30|329.46|326.56|329.41|326.51|329.48|326.58|329.38|326.48|20
1646122360000|2022-03-01 08:12:40|329.4|326.5|329.41|326.51|329.46|326.56|329.39|326.49|16
1646122370000|2022-03-01 08:12:50|329.42|326.52|329.43|326.53|329.45|326.55|329.39|326.49|13
1646122380000|2022-03-01 08:13:00|329.42|326.52|329.44|326.54|329.44|326.54|329.38|326.48|18
1646122390000|2022-03-01 08:13:10|329.39|326.49|329.49|326.59|329.53|326.63|329.38|326.48|21
1646122400000|2022-03-01 08:13:20|329.48|326.58|329.41|326.51|329.51|326.61|329.41|326.51|20
1646122410000|2022-03-01 08:13:30|329.42|326.52|329.38|326.48|329.42|326.52|329.36|326.46|19
1646122420000|2022-03-01 08:13:40|329.42|326.52|329.42|326.52|329.44|326.54|329.39|326.49|21
1646122430000|2022-03-01 08:13:50|329.41|326.51|329.38|326.48|329.46|326.56|329.38|326.48|21
1646122440000|2022-03-01 08:14:00|329.4|326.5|329.34|326.44|329.42|326.52|329.34|326.44|12
1646122450000|2022-03-01 08:14:10|329.32|326.42|329.39|326.49|329.39|326.49|329.3|326.4|23
1646122460000|2022-03-01 08:14:20|329.4|326.5|329.4|326.5|329.41|326.51|329.35|326.45|18
1646122470000|2022-03-01 08:14:30|329.39|326.49|329.39|326.49|329.4|326.5|329.37|326.47|18
1646122480000|2022-03-01 08:14:40|329.38|326.48|329.39|326.49|329.39|326.49|329.37|326.47|14
1646122490000|2022-03-01 08:14:50|329.38|326.48|329.47|326.57|329.5|326.6|329.37|326.47|17
1646122500000|2022-03-01 08:15:00|329.46|326.56|329.4|326.5|329.46|326.56|329.4|326.5|17
1646122510000|2022-03-01 08:15:10|329.41|326.51|329.47|326.57|329.5|326.6|329.4|326.5|24
1646122520000|2022-03-01 08:15:20|329.45|326.55|329.53|326.63|329.54|326.64|329.41|326.51|19
1646122530000|2022-03-01 08:15:30|329.54|326.64|329.34|326.44|329.54|326.64|329.34|326.44|25
1646122540000|2022-03-01 08:15:40|329.33|326.43|329.41|326.51|329.41|326.51|329.31|326.41|19
1646122550000|2022-03-01 08:15:50|329.4|326.5|329.39|326.49|329.4|326.5|329.33|326.43|25
1646122560000|2022-03-01 08:16:00|329.4|326.5|329.36|326.46|329.41|326.51|329.31|326.41|25
1646122570000|2022-03-01 08:16:10|329.34|326.44|329.35|326.45|329.4|326.5|329.33|326.43|27
1646122580000|2022-03-01 08:16:20|329.33|326.43|329.29|326.39|329.37|326.47|329.28|326.38|20
1646122590000|2022-03-01 08:16:30|329.37|326.47|329.34|326.44|329.39|326.49|329.27|326.37|28
1646122600000|2022-03-01 08:16:40|329.33|326.43|329.32|326.42|329.37|326.47|329.31|326.41|18
1646122610000|2022-03-01 08:16:50|329.34|326.44|329.4|326.5|329.4|326.5|329.3|326.4|23
1646122620000|2022-03-01 08:17:00|329.39|326.49|329.33|326.43|329.4|326.5|329.33|326.43|24
1646122630000|2022-03-01 08:17:10|329.32|326.42|329.3|326.4|329.37|326.47|329.27|326.37|26
1646122640000|2022-03-01 08:17:20|329.26|326.36|329.27|326.37|329.27|326.37|329.19|326.29|29
1646122650000|2022-03-01 08:17:30|329.28|326.38|329.28|326.38|329.33|326.43|329.25|326.35|21
1646122660000|2022-03-01 08:17:40|329.25|326.35|329.36|326.46|329.38|326.48|329.25|326.35|21
1646122670000|2022-03-01 08:17:50|329.35|326.45|329.33|326.43|329.38|326.48|329.31|326.41|22
1646122680000|2022-03-01 08:18:00|329.35|326.45|329.43|326.53|329.44|326.54|329.34|326.44|25
1646122690000|2022-03-01 08:18:10|329.44|326.54|329.51|326.61|329.53|326.63|329.44|326.54|16
1646122700000|2022-03-01 08:18:20|329.53|326.63|329.48|326.58|329.55|326.65|329.4|326.5|27
1646122710000|2022-03-01 08:18:30|329.5|326.6|329.67|326.77|329.7|326.8|329.48|326.58|25
1646122720000|2022-03-01 08:18:40|329.66|326.76|329.69|326.79|329.69|326.79|329.64|326.74|17
1646122730000|2022-03-01 08:18:50|329.7|326.8|329.7|326.8|329.77|326.87|329.66|326.76|26
1646122740000|2022-03-01 08:19:00|329.71|326.81|329.74|326.84|329.75|326.85|329.64|326.74|22
1646122750000|2022-03-01 08:19:10|329.73|326.83|329.77|326.87|329.79|326.89|329.66|326.76|28
1646122760000|2022-03-01 08:19:20|329.74|326.84|329.73|326.83|329.8|326.9|329.73|326.83|17
1646122770000|2022-03-01 08:19:30|329.75|326.85|329.69|326.79|329.76|326.86|329.63|326.73|20
1646122780000|2022-03-01 08:19:40|329.7|326.8|329.71|326.81|329.74|326.84|329.69|326.79|15
1646122790000|2022-03-01 08:19:50|329.69|326.79|329.64|326.74|329.72|326.82|329.59|326.69|20
1646122800000|2022-03-01 08:20:00|329.67|326.77|329.7|326.8|329.76|326.86|329.67|326.77|17
1646122810000|2022-03-01 08:20:10|329.71|326.81|329.63|326.73|329.73|326.83|329.62|326.72|22
1646122820000|2022-03-01 08:20:20|329.64|326.74|329.6|326.7|329.7|326.8|329.58|326.68|13
1646122830000|2022-03-01 08:20:30|329.61|326.71|329.55|326.65|329.63|326.73|329.5|326.6|19
1646122840000|2022-03-01 08:20:40|329.54|326.64|329.64|326.74|329.68|326.78|329.52|326.62|22
1646122850000|2022-03-01 08:20:50|329.67|326.77|329.78|326.88|329.8|326.9|329.57|326.67|26
1646122860000|2022-03-01 08:21:00|329.8|326.9|329.77|326.87|329.84|326.94|329.71|326.81|30
1646122870000|2022-03-01 08:21:10|329.78|326.88|329.83|326.93|329.83|326.93|329.75|326.85|20
1646122880000|2022-03-01 08:21:20|329.81|326.91|329.81|326.91|329.82|326.92|329.76|326.86|23
1646122890000|2022-03-01 08:21:30|329.8|326.9|329.79|326.89|329.84|326.94|329.69|326.79|26
1646122900000|2022-03-01 08:21:40|329.8|326.9|329.86|326.96|329.87|326.97|329.72|326.82|29
1646122910000|2022-03-01 08:21:50|329.84|326.94|329.92|327.02|329.92|327.02|329.82|326.92|25
1646122920000|2022-03-01 08:22:00|329.94|327.04|330.64|327.74|330.78|327.88|329.94|327.04|34
1646122930000|2022-03-01 08:22:10|330.61|327.71|330.62|327.72|330.71|327.81|330.56|327.66|30
1646122940000|2022-03-01 08:22:20|330.63|327.73|330.43|327.53|330.64|327.74|330.4|327.5|27
1646122950000|2022-03-01 08:22:30|330.38|327.48|329.71|326.81|330.38|327.48|329.64|326.74|31
1646122960000|2022-03-01 08:22:40|329.7|326.8|329.53|326.63|329.76|326.86|329.46|326.56|30
1646122970000|2022-03-01 08:22:50|329.51|326.61|329.44|326.54|329.61|326.71|329.44|326.54|24
1646122980000|2022-03-01 08:23:00|329.41|326.51|329.03|326.13|329.46|326.56|329.03|326.13|28
1646122990000|2022-03-01 08:23:10|329.01|326.11|328.5|325.6|329.01|326.11|328.47|325.57|31
1646123000000|2022-03-01 08:23:20|328.49|325.59|328.45|325.55|328.54|325.64|328.28|325.38|29
1646123010000|2022-03-01 08:23:30|328.44|325.54|328.36|325.46|328.44|325.54|328.3|325.4|28
1646123020000|2022-03-01 08:23:40|328.39|325.49|328.36|325.46|328.39|325.49|328.3|325.4|28
1646123030000|2022-03-01 08:23:50|328.35|325.45|328.52|325.62|328.52|325.62|328.33|325.43|29
1646123040000|2022-03-01 08:24:00|328.54|325.64|328.39|325.49|328.59|325.69|328.37|325.47|27
1646123050000|2022-03-01 08:24:10|328.36|325.46|328.41|325.51|328.45|325.55|328.36|325.46|21
1646123060000|2022-03-01 08:24:20|328.42|325.52|328.69|325.79|328.69|325.79|328.41|325.51|32
1646123070000|2022-03-01 08:24:30|328.72|325.82|328.66|325.76|328.72|325.82|328.62|325.72|25
1646123080000|2022-03-01 08:24:40|328.72|325.82|328.61|325.71|328.73|325.83|328.61|325.71|27
1646123090000|2022-03-01 08:24:50|328.62|325.72|328.62|325.72|328.65|325.75|328.51|325.61|31
1646123100000|2022-03-01 08:25:00|328.61|325.71|328.44|325.54|328.65|325.75|328.44|325.54|31
1646123110000|2022-03-01 08:25:10|328.43|325.53|328.29|325.39|328.48|325.58|328.29|325.39|25
1646123120000|2022-03-01 08:25:20|328.28|325.38|327.91|325.01|328.29|325.39|327.9|325|24
1646123130000|2022-03-01 08:25:30|327.9|325|327.9|325|327.93|325.03|327.82|324.92|27
1646123140000|2022-03-01 08:25:40|327.84|324.94|327.78|324.88|327.86|324.96|327.75|324.85|24
1646123150000|2022-03-01 08:25:50|327.77|324.87|327.64|324.74|327.8|324.9|327.62|324.72|27
1646123160000|2022-03-01 08:26:00|327.65|324.75|327.65|324.75|327.67|324.77|327.63|324.73|18
1646123170000|2022-03-01 08:26:10|327.66|324.76|327.79|324.89|327.81|324.91|327.64|324.74|27
1646123180000|2022-03-01 08:26:20|327.8|324.9|327.85|324.95|327.86|324.96|327.76|324.86|27
1646123190000|2022-03-01 08:26:30|327.84|324.94|328.03|325.13|328.03|325.13|327.83|324.93|26
1646123200000|2022-03-01 08:26:40|328.05|325.15|327.96|325.06|328.07|325.17|327.93|325.03|31
1646123210000|2022-03-01 08:26:50|327.97|325.07|328.02|325.12|328.02|325.12|327.89|324.99|31
1646123220000|2022-03-01 08:27:00|328.01|325.11|328.13|325.23|328.22|325.32|327.99|325.09|29
1646123230000|2022-03-01 08:27:10|328.14|325.24|328.27|325.37|328.29|325.39|328.14|325.24|28
1646123240000|2022-03-01 08:27:20|328.29|325.39|328.28|325.38|328.34|325.44|328.25|325.35|24
1646123250000|2022-03-01 08:27:30|328.29|325.39|328.44|325.54|328.46|325.56|328.29|325.39|20
1646123260000|2022-03-01 08:27:40|328.37|325.47|328.34|325.44|328.4|325.5|328.29|325.39|24
1646123270000|2022-03-01 08:27:50|328.37|325.47|328.42|325.52|328.42|325.52|328.35|325.45|14
1646123280000|2022-03-01 08:28:00|328.41|325.51|328.55|325.65|328.56|325.66|328.41|325.51|26
1646123290000|2022-03-01 08:28:10|328.54|325.64|328.59|325.69|328.59|325.69|328.52|325.62|16
1646123300000|2022-03-01 08:28:20|328.6|325.7|328.68|325.78|328.68|325.78|328.5|325.6|24
1646123310000|2022-03-01 08:28:30|328.59|325.69|328.63|325.73|328.67|325.77|328.54|325.64|24
1646123320000|2022-03-01 08:28:40|328.65|325.75|328.88|325.98|328.88|325.98|328.62|325.72|26
1646123330000|2022-03-01 08:28:50|329.13|326.23|329.29|326.39|329.29|326.39|329.09|326.19|32
1646123340000|2022-03-01 08:29:00|329.28|326.38|329.25|326.35|329.29|326.39|329.23|326.33|20
1646123350000|2022-03-01 08:29:10|329.27|326.37|329.29|326.39|329.29|326.39|329.2|326.3|24
1646123360000|2022-03-01 08:29:20|329.28|326.38|329.31|326.41|329.44|326.54|329.28|326.38|31
1646123370000|2022-03-01 08:29:30|329.33|326.43|329.34|326.44|329.37|326.47|329.29|326.39|25
1646123380000|2022-03-01 08:29:40|329.33|326.43|329.39|326.49|329.46|326.56|329.33|326.43|27
1646123390000|2022-03-01 08:29:50|329.42|326.52|329.5|326.6|329.56|326.66|329.4|326.5|29
1646123400000|2022-03-01 08:30:00|329.49|326.59|329.41|326.51|329.57|326.67|329.4|326.5|24
1646123410000|2022-03-01 08:30:10|329.36|326.46|329.27|326.37|329.36|326.46|329.18|326.28|24
1646123420000|2022-03-01 08:30:20|329.26|326.36|329.16|326.26|329.28|326.38|329.13|326.23|23
1646123430000|2022-03-01 08:30:30|329.17|326.27|329.28|326.38|329.33|326.43|329.12|326.22|23
1646123440000|2022-03-01 08:30:40|329.25|326.35|329.3|326.4|329.3|326.4|329.17|326.27|25
1646123450000|2022-03-01 08:30:50|329.29|326.39|329.2|326.3|329.32|326.42|329.13|326.23|23
1646123460000|2022-03-01 08:31:00|329.24|326.34|329.14|326.24|329.25|326.35|329.12|326.22|23
1646123470000|2022-03-01 08:31:10|329.18|326.28|328.9|326|329.18|326.28|328.88|325.98|26
1646123480000|2022-03-01 08:31:20|328.91|326.01|328.89|325.99|328.95|326.05|328.88|325.98|26
1646123490000|2022-03-01 08:31:30|328.9|326|328.89|325.99|328.96|326.06|328.87|325.97|24
1646123500000|2022-03-01 08:31:40|328.88|325.98|328.85|325.95|328.92|326.02|328.84|325.94|23
1646123510000|2022-03-01 08:31:50|328.84|325.94|328.82|325.92|328.9|326|328.79|325.89|28
1646123520000|2022-03-01 08:32:00|328.77|325.87|328.81|325.91|328.82|325.92|328.77|325.87|24
1646123530000|2022-03-01 08:32:10|328.8|325.9|328.8|325.9|328.85|325.95|328.78|325.88|19
1646123540000|2022-03-01 08:32:20|328.82|325.92|328.83|325.93|328.85|325.95|328.8|325.9|25
1646123550000|2022-03-01 08:32:30|328.82|325.92|328.97|326.07|329.01|326.11|328.81|325.91|28
1646123560000|2022-03-01 08:32:40|328.98|326.08|329.01|326.11|329.03|326.13|328.94|326.04|21
1646123570000|2022-03-01 08:32:50|329|326.1|329.01|326.11|329.05|326.15|328.95|326.05|24
1646123580000|2022-03-01 08:33:00|329.02|326.12|329|326.1|329.04|326.14|328.96|326.06|28
1646123590000|2022-03-01 08:33:10|328.99|326.09|329.06|326.16|329.08|326.18|328.97|326.07|21
1646123600000|2022-03-01 08:33:20|329.08|326.18|329.07|326.17|329.08|326.18|329.03|326.13|17
1646123610000|2022-03-01 08:33:30|329.04|326.14|328.94|326.04|329.06|326.16|328.94|326.04|20
1646123620000|2022-03-01 08:33:40|328.95|326.05|328.96|326.06|328.99|326.09|328.94|326.04|21
1646123630000|2022-03-01 08:33:50|328.95|326.05|328.97|326.07|328.99|326.09|328.94|326.04|17
1646123640000|2022-03-01 08:34:00|328.96|326.06|328.73|325.83|328.96|326.06|328.73|325.83|22
1646123650000|2022-03-01 08:34:10|328.76|325.86|328.97|326.07|328.97|326.07|328.73|325.83|29
1646123660000|2022-03-01 08:34:20|329.01|326.11|329.08|326.18|329.11|326.21|328.94|326.04|34
1646123670000|2022-03-01 08:34:30|329.07|326.17|329.06|326.16|329.27|326.37|329.06|326.16|31
1646123680000|2022-03-01 08:34:40|329.1|326.2|328.98|326.08|329.1|326.2|328.94|326.04|24
1646123690000|2022-03-01 08:34:50|328.99|326.09|328.99|326.09|329.02|326.12|328.94|326.04|21
1646123700000|2022-03-01 08:35:00|328.98|326.08|329.12|326.22|329.12|326.22|328.95|326.05|20
1646123710000|2022-03-01 08:35:10|329.09|326.19|329.28|326.38|329.36|326.46|329.07|326.17|32
1646123720000|2022-03-01 08:35:20|329.29|326.39|329.16|326.26|329.3|326.4|329.13|326.23|29
1646123730000|2022-03-01 08:35:30|329.18|326.28|329.27|326.37|329.27|326.37|329.17|326.27|30
1646123740000|2022-03-01 08:35:40|329.34|326.44|329.29|326.39|329.36|326.46|329.22|326.32|30
1646123750000|2022-03-01 08:35:50|329.27|326.37|329.25|326.35|329.31|326.41|329.24|326.34|26
1646123760000|2022-03-01 08:36:00|329.24|326.34|329.22|326.32|329.28|326.38|329.17|326.27|30
1646123770000|2022-03-01 08:36:10|329.21|326.31|329.2|326.3|329.22|326.32|329.18|326.28|17
1646123780000|2022-03-01 08:36:20|329.22|326.32|329.22|326.32|329.24|326.34|329.17|326.27|22
1646123790000|2022-03-01 08:36:30|329.19|326.29|329.27|326.37|329.28|326.38|329.19|326.29|19
1646123800000|2022-03-01 08:36:40|329.28|326.38|329.32|326.42|329.37|326.47|329.27|326.37|22
1646123810000|2022-03-01 08:36:50|329.3|326.4|329.33|326.43|329.37|326.47|329.3|326.4|21
1646123820000|2022-03-01 08:37:00|329.34|326.44|329.32|326.42|329.39|326.49|329.32|326.42|19
1646123830000|2022-03-01 08:37:10|329.36|326.46|329.2|326.3|329.38|326.48|329.2|326.3|26
1646123840000|2022-03-01 08:37:20|329.19|326.29|329.16|326.26|329.25|326.35|329.11|326.21|31
1646123850000|2022-03-01 08:37:30|329.12|326.22|329.48|326.58|329.49|326.59|329.12|326.22|23
1646123860000|2022-03-01 08:37:40|329.49|326.59|329.44|326.54|329.5|326.6|329.41|326.51|21
1646123870000|2022-03-01 08:37:50|329.43|326.53|329.49|326.59|329.56|326.66|329.41|326.51|25
1646123880000|2022-03-01 08:38:00|329.48|326.58|329.62|326.72|329.63|326.73|329.36|326.46|26
1646123890000|2022-03-01 08:38:10|329.61|326.71|329.62|326.72|329.78|326.88|329.6|326.7|28
1646123900000|2022-03-01 08:38:20|329.6|326.7|329.46|326.56|329.65|326.75|329.39|326.49|28
1646123910000|2022-03-01 08:38:30|329.47|326.57|329.31|326.41|329.47|326.57|329.26|326.36|33
1646123920000|2022-03-01 08:38:40|329.3|326.4|329.26|326.36|329.34|326.44|329.2|326.3|26
1646123930000|2022-03-01 08:38:50|329.25|326.35|329.08|326.18|329.25|326.35|329.08|326.18|30
1646123940000|2022-03-01 08:39:00|329.09|326.19|329.03|326.13|329.12|326.22|328.94|326.04|22
1646123950000|2022-03-01 08:39:10|329|326.1|328.99|326.09|329.02|326.12|328.92|326.02|32
1646123960000|2022-03-01 08:39:20|328.98|326.08|329.08|326.18|329.11|326.21|328.97|326.07|26
1646123970000|2022-03-01 08:39:30|329.07|326.17|328.92|326.02|329.07|326.17|328.87|325.97|22
1646123980000|2022-03-01 08:39:40|328.93|326.03|328.61|325.71|328.94|326.04|328.6|325.7|31
1646123990000|2022-03-01 08:39:50|328.66|325.76|328.55|325.65|328.68|325.78|328.53|325.63|27
1646124000000|2022-03-01 08:40:00|328.56|325.66|328.57|325.67|328.6|325.7|328.54|325.64|23
1646124010000|2022-03-01 08:40:10|328.59|325.69|328.59|325.69|328.66|325.76|328.55|325.65|20
1646124020000|2022-03-01 08:40:20|328.56|325.66|328.77|325.87|328.79|325.89|328.46|325.56|32
1646124030000|2022-03-01 08:40:30|328.78|325.88|329.57|326.67|329.57|326.67|328.72|325.82|35
1646124040000|2022-03-01 08:40:40|329.61|326.71|329.64|326.74|329.64|326.74|329.51|326.61|34
1646124050000|2022-03-01 08:40:50|329.63|326.73|329.54|326.64|329.67|326.77|329.53|326.63|25
1646124060000|2022-03-01 08:41:00|329.55|326.65|329.72|326.82|329.77|326.87|329.55|326.65|28
1646124070000|2022-03-01 08:41:10|329.71|326.81|329.66|326.76|329.73|326.83|329.59|326.69|27
1646124080000|2022-03-01 08:41:20|329.7|326.8|329.8|326.9|329.82|326.92|329.67|326.77|26
1646124090000|2022-03-01 08:41:30|329.79|326.89|329.81|326.91|329.82|326.92|329.74|326.84|23
1646124100000|2022-03-01 08:41:40|329.8|326.9|329.9|327|329.92|327.02|329.78|326.88|27
1646124110000|2022-03-01 08:41:50|329.92|327.02|329.92|327.02|329.98|327.08|329.84|326.94|20
1646124120000|2022-03-01 08:42:00|329.93|327.03|330.18|327.28|330.18|327.28|329.93|327.03|25
1646124130000|2022-03-01 08:42:10|330.22|327.32|330.27|327.37|330.29|327.39|330.19|327.29|23
1646124140000|2022-03-01 08:42:20|330.28|327.38|330.5|327.6|330.5|327.6|330.21|327.31|21
1646124150000|2022-03-01 08:42:30|330.52|327.62|330.58|327.68|330.74|327.84|330.51|327.61|32
1646124160000|2022-03-01 08:42:40|330.59|327.69|330.69|327.79|330.76|327.86|330.56|327.66|30
1646124170000|2022-03-01 08:42:50|330.7|327.8|330.68|327.78|330.86|327.96|330.68|327.78|28
1646124180000|2022-03-01 08:43:00|330.64|327.74|330.53|327.63|330.69|327.79|330.38|327.48|36
1646124190000|2022-03-01 08:43:10|330.5|327.6|330.64|327.74|330.64|327.74|330.42|327.52|28
1646124200000|2022-03-01 08:43:20|330.61|327.71|330.53|327.63|330.68|327.78|330.51|327.61|15
1646124210000|2022-03-01 08:43:30|330.49|327.59|330.42|327.52|330.52|327.62|330.36|327.46|23
1646124220000|2022-03-01 08:43:40|330.41|327.51|330.29|327.39|330.43|327.53|330.29|327.39|21
1646124230000|2022-03-01 08:43:50|330.31|327.41|330.04|327.14|330.37|327.47|330.04|327.14|26
1646124240000|2022-03-01 08:44:00|330.09|327.19|330.01|327.11|330.16|327.26|330.01|327.11|28
1646124250000|2022-03-01 08:44:10|330.08|327.18|329.95|327.05|330.08|327.18|329.92|327.02|31
1646124260000|2022-03-01 08:44:20|329.96|327.06|329.97|327.07|330.03|327.13|329.93|327.03|23
1646124270000|2022-03-01 08:44:30|329.98|327.08|329.94|327.04|330.01|327.11|329.94|327.04|25
1646124280000|2022-03-01 08:44:40|329.96|327.06|330.05|327.15|330.06|327.16|329.96|327.06|27
1646124290000|2022-03-01 08:44:50|330.01|327.11|330.05|327.15|330.08|327.18|329.95|327.05|25
1646124300000|2022-03-01 08:45:00|330.06|327.16|330.11|327.21|330.13|327.23|330.03|327.13|22
1646124310000|2022-03-01 08:45:10|330.12|327.22|330.21|327.31|330.21|327.31|330.1|327.2|19
1646124320000|2022-03-01 08:45:20|330.22|327.32|330.51|327.61|330.54|327.64|330.21|327.31|27
1646124330000|2022-03-01 08:45:30|330.5|327.6|330.37|327.47|330.51|327.61|330.37|327.47|32
1646124340000|2022-03-01 08:45:40|330.31|327.41|330.3|327.4|330.34|327.44|330.25|327.35|22
1646124350000|2022-03-01 08:45:50|330.29|327.39|330.21|327.31|330.3|327.4|330.2|327.3|29
1646124360000|2022-03-01 08:46:00|330.22|327.32|330.06|327.16|330.27|327.37|330.06|327.16|28
1646124370000|2022-03-01 08:46:10|330.07|327.17|329.94|327.04|330.08|327.18|329.93|327.03|24
1646124380000|2022-03-01 08:46:20|329.93|327.03|329.85|326.95|329.93|327.03|329.85|326.95|17
1646124390000|2022-03-01 08:46:30|329.86|326.96|329.75|326.85|329.88|326.98|329.72|326.82|24
1646124400000|2022-03-01 08:46:40|329.77|326.87|329.81|326.91|329.81|326.91|329.73|326.83|25
1646124410000|2022-03-01 08:46:50|329.82|326.92|329.86|326.96|329.89|326.99|329.77|326.87|21
1646124420000|2022-03-01 08:47:00|329.85|326.95|329.84|326.94|329.87|326.97|329.81|326.91|18
1646124430000|2022-03-01 08:47:10|329.83|326.93|329.83|326.93|329.86|326.96|329.8|326.9|20
1646124440000|2022-03-01 08:47:20|329.84|326.94|329.84|326.94|329.85|326.95|329.81|326.91|18
1646124450000|2022-03-01 08:47:30|329.83|326.93|329.72|326.82|329.84|326.94|329.71|326.81|20
1646124460000|2022-03-01 08:47:40|329.73|326.83|329.75|326.85|329.77|326.87|329.7|326.8|21
1646124470000|2022-03-01 08:47:50|329.74|326.84|329.78|326.88|329.78|326.88|329.73|326.83|21
1646124480000|2022-03-01 08:48:00|329.74|326.84|329.7|326.8|329.76|326.86|329.58|326.68|16
1646124490000|2022-03-01 08:48:10|329.71|326.81|329.71|326.81|329.73|326.83|329.69|326.79|13
1646124500000|2022-03-01 08:48:20|329.7|326.8|329.57|326.67|329.72|326.82|329.52|326.62|23
1646124510000|2022-03-01 08:48:30|329.53|326.63|329.39|326.49|329.53|326.63|329.36|326.46|22
1646124520000|2022-03-01 08:48:40|329.41|326.51|329.42|326.52|329.44|326.54|329.4|326.5|19
1646124530000|2022-03-01 08:48:50|329.41|326.51|329.39|326.49|329.42|326.52|329.39|326.49|11
1646124540000|2022-03-01 08:49:00|329.38|326.48|329.44|326.54|329.44|326.54|329.37|326.47|21
1646124550000|2022-03-01 08:49:10|329.41|326.51|329.38|326.48|329.44|326.54|329.38|326.48|15
1646124560000|2022-03-01 08:49:20|329.39|326.49|329.39|326.49|329.44|326.54|329.36|326.46|25
1646124570000|2022-03-01 08:49:30|329.4|326.5|329.33|326.43|329.4|326.5|329.33|326.43|21
1646124580000|2022-03-01 08:49:40|329.32|326.42|329.24|326.34|329.36|326.46|329.19|326.29|25
1646124590000|2022-03-01 08:49:50|329.26|326.36|329.34|326.44|329.39|326.49|329.26|326.36|20
1646124600000|2022-03-01 08:50:00|329.33|326.43|329.37|326.47|329.42|326.52|329.33|326.43|26
1646124610000|2022-03-01 08:50:10|329.38|326.48|329.33|326.43|329.38|326.48|329.29|326.39|19
1646124620000|2022-03-01 08:50:20|329.34|326.44|329.31|326.41|329.34|326.44|329.25|326.35|27
1646124630000|2022-03-01 08:50:30|329.3|326.4|329.17|326.27|329.36|326.46|329.16|326.26|22
1646124640000|2022-03-01 08:50:40|329.2|326.3|329.35|326.45|329.4|326.5|329.18|326.28|25
1646124650000|2022-03-01 08:50:50|329.36|326.46|329.36|326.46|329.42|326.52|329.33|326.43|25
1646124660000|2022-03-01 08:51:00|329.37|326.47|329.37|326.47|329.39|326.49|329.32|326.42|24
1646124670000|2022-03-01 08:51:10|329.39|326.49|329.26|326.36|329.41|326.51|329.22|326.32|27
1646124680000|2022-03-01 08:51:20|329.25|326.35|329.17|326.27|329.27|326.37|329.15|326.25|20
1646124690000|2022-03-01 08:51:30|329.16|326.26|329.18|326.28|329.2|326.3|329.14|326.24|19
1646124700000|2022-03-01 08:51:40|329.16|326.26|329.17|326.27|329.2|326.3|329.16|326.26|23
1646124710000|2022-03-01 08:51:50|329.16|326.26|329.17|326.27|329.2|326.3|329.16|326.26|17
1646124720000|2022-03-01 08:52:00|329.16|326.26|329.23|326.33|329.26|326.36|329.14|326.24|17
1646124730000|2022-03-01 08:52:10|329.22|326.32|329.21|326.31|329.23|326.33|329.18|326.28|20
1646124740000|2022-03-01 08:52:20|329.2|326.3|329.18|326.28|329.23|326.33|329.12|326.22|22
1646124750000|2022-03-01 08:52:30|329.17|326.27|329.14|326.24|329.22|326.32|329.13|326.23|21
1646124760000|2022-03-01 08:52:40|329.15|326.25|328.98|326.08|329.15|326.25|328.97|326.07|24
1646124770000|2022-03-01 08:52:50|328.97|326.07|328.94|326.04|329|326.1|328.92|326.02|16
1646124780000|2022-03-01 08:53:00|328.93|326.03|328.99|326.09|329.03|326.13|328.93|326.03|23
1646124790000|2022-03-01 08:53:10|328.98|326.08|329.02|326.12|329.03|326.13|328.95|326.05|19
1646124800000|2022-03-01 08:53:20|329.03|326.13|328.94|326.04|329.03|326.13|328.92|326.02|23
1646124810000|2022-03-01 08:53:30|328.92|326.02|328.99|326.09|328.99|326.09|328.92|326.02|21
1646124820000|2022-03-01 08:53:40|329.04|326.14|329.15|326.25|329.19|326.29|329.04|326.14|24
1646124830000|2022-03-01 08:53:50|329.16|326.26|329.18|326.28|329.18|326.28|329.11|326.21|22
1646124840000|2022-03-01 08:54:00|329.15|326.25|329.16|326.26|329.19|326.29|329.14|326.24|21
1646124850000|2022-03-01 08:54:10|329.17|326.27|329.35|326.45|329.35|326.45|329.14|326.24|28
1646124860000|2022-03-01 08:54:20|329.34|326.44|329.29|326.39|329.35|326.45|329.24|326.34|23
1646124870000|2022-03-01 08:54:30|329.3|326.4|329.29|326.39|329.32|326.42|329.26|326.36|15
1646124880000|2022-03-01 08:54:40|329.3|326.4|329.28|326.38|329.34|326.44|329.23|326.33|18
1646124890000|2022-03-01 08:54:50|329.27|326.37|329.1|326.2|329.27|326.37|329.1|326.2|24
1646124900000|2022-03-01 08:55:00|329.22|326.32|329.13|326.23|329.22|326.32|329.03|326.13|22
1646124910000|2022-03-01 08:55:10|329.15|326.25|328.92|326.02|329.15|326.25|328.87|325.97|28
1646124920000|2022-03-01 08:55:20|328.9|326|328.8|325.9|328.91|326.01|328.8|325.9|23
1646124930000|2022-03-01 08:55:30|328.81|325.91|328.59|325.69|328.81|325.91|328.51|325.61|27
1646124940000|2022-03-01 08:55:40|328.6|325.7|328.51|325.61|328.63|325.73|328.51|325.61|19
1646124950000|2022-03-01 08:55:50|328.52|325.62|328.47|325.57|328.53|325.63|328.47|325.57|15
1646124960000|2022-03-01 08:56:00|328.48|325.58|328.54|325.64|328.54|325.64|328.41|325.51|26
1646124970000|2022-03-01 08:56:10|328.7|325.8|328.92|326.02|328.93|326.03|328.69|325.79|33
1646124980000|2022-03-01 08:56:20|328.93|326.03|328.94|326.04|329.08|326.18|328.92|326.02|15
1646124990000|2022-03-01 08:56:30|328.95|326.05|328.88|325.98|328.98|326.08|328.8|325.9|37
1646125000000|2022-03-01 08:56:40|328.84|325.94|328.85|325.95|328.91|326.01|328.82|325.92|30
1646125010000|2022-03-01 08:56:50|328.86|325.96|328.88|325.98|328.89|325.99|328.83|325.93|18
1646125020000|2022-03-01 08:57:00|328.87|325.97|328.79|325.89|328.94|326.04|328.75|325.85|31
1646125030000|2022-03-01 08:57:10|328.78|325.88|328.7|325.8|328.79|325.89|328.67|325.77|25
1646125040000|2022-03-01 08:57:20|328.72|325.82|328.71|325.81|328.73|325.83|328.67|325.77|18
1646125050000|2022-03-01 08:57:30|328.72|325.82|328.78|325.88|328.83|325.93|328.64|325.74|24
1646125060000|2022-03-01 08:57:40|328.79|325.89|329.09|326.19|329.1|326.2|328.79|325.89|26
1646125070000|2022-03-01 08:57:50|329.07|326.17|329.34|326.44|329.36|326.46|329.07|326.17|16
1646125080000|2022-03-01 08:58:00|329.35|326.45|329.53|326.63|329.53|326.63|329.29|326.39|21
1646125090000|2022-03-01 08:58:10|329.54|326.64|329.65|326.75|329.65|326.75|329.54|326.64|24
1646125100000|2022-03-01 08:58:20|329.7|326.8|329.76|326.86|329.91|327.01|329.68|326.78|31
1646125110000|2022-03-01 08:58:30|329.75|326.85|329.96|327.06|329.96|327.06|329.75|326.85|25
1646125120000|2022-03-01 08:58:40|329.99|327.09|330.07|327.17|330.14|327.24|329.9|327|24
1646125130000|2022-03-01 08:58:50|330.08|327.18|330.16|327.26|330.18|327.28|330.04|327.14|24
1646125140000|2022-03-01 08:59:00|330.12|327.22|330.18|327.28|330.23|327.33|330.06|327.16|26
1646125150000|2022-03-01 08:59:10|330.16|327.26|330.71|327.81|330.76|327.86|330.16|327.26|23
1646125160000|2022-03-01 08:59:20|330.66|327.76|330.79|327.89|330.93|328.03|330.66|327.76|30
1646125170000|2022-03-01 08:59:30|330.84|327.94|330.55|327.65|330.84|327.94|330.55|327.65|29
1646125180000|2022-03-01 08:59:40|330.54|327.64|330.53|327.63|330.55|327.65|330.09|327.19|28
1646125190000|2022-03-01 08:59:50|330.47|327.57|330.37|327.47|330.65|327.75|330.37|327.47|30
1646125200000|2022-03-01 09:00:00|330.42|327.52|330.05|327.15|330.42|327.52|330.05|327.15|30
1646125210000|2022-03-01 09:00:10|330.04|327.14|329.86|326.96|330.08|327.18|329.83|326.93|26
1646125220000|2022-03-01 09:00:20|329.89|326.99|329.22|326.32|329.89|326.99|329.15|326.25|31
1646125230000|2022-03-01 09:00:30|329.25|326.35|329.23|326.33|329.29|326.39|329.2|326.3|23
1646125240000|2022-03-01 09:00:40|329.22|326.32|329.08|326.18|329.22|326.32|328.87|325.97|31
1646125250000|2022-03-01 09:00:50|329.06|326.16|329.26|326.36|329.27|326.37|329.04|326.14|29
1646125260000|2022-03-01 09:01:00|329.27|326.37|329.27|326.37|329.34|326.44|329.18|326.28|24
1646125270000|2022-03-01 09:01:10|329.25|326.35|329.13|326.23|329.28|326.38|329.1|326.2|27
1646125280000|2022-03-01 09:01:20|329.14|326.24|329.03|326.13|329.16|326.26|329.03|326.13|25
1646125290000|2022-03-01 09:01:30|329.01|326.11|329.14|326.24|329.2|326.3|329.01|326.11|31
1646125300000|2022-03-01 09:01:40|329.13|326.23|328.71|325.81|329.14|326.24|328.68|325.78|29
1646125310000|2022-03-01 09:01:50|328.67|325.77|328.35|325.45|328.73|325.83|328.35|325.45|31
1646125320000|2022-03-01 09:02:00|328.36|325.46|328.37|325.47|328.46|325.56|328.34|325.44|15
1646125330000|2022-03-01 09:02:10|328.36|325.46|328.33|325.43|328.46|325.56|328.32|325.42|17
1646125340000|2022-03-01 09:02:20|328.31|325.41|328.21|325.31|328.32|325.42|328.21|325.31|29
1646125350000|2022-03-01 09:02:30|328.23|325.33|328.27|325.37|328.36|325.46|328.23|325.33|24
1646125360000|2022-03-01 09:02:40|328.26|325.36|328.32|325.42|328.35|325.45|328.26|325.36|16
1646125370000|2022-03-01 09:02:50|328.35|325.45|328.32|325.42|328.37|325.47|328.3|325.4|20
1646125380000|2022-03-01 09:03:00|328.27|325.37|328.38|325.48|328.45|325.55|328.27|325.37|28
1646125390000|2022-03-01 09:03:10|328.41|325.51|328.34|325.44|328.41|325.51|328.27|325.37|20
1646125400000|2022-03-01 09:03:20|328.33|325.43|328.36|325.46|328.37|325.47|328.32|325.42|17
1646125410000|2022-03-01 09:03:30|328.35|325.45|328.46|325.56|328.49|325.59|328.31|325.41|27
1646125420000|2022-03-01 09:03:40|328.47|325.57|328.38|325.48|328.47|325.57|328.36|325.46|31
1646125430000|2022-03-01 09:03:50|328.41|325.51|328.35|325.45|328.44|325.54|328.34|325.44|27
1646125440000|2022-03-01 09:04:00|328.34|325.44|328.31|325.41|328.37|325.47|328.22|325.32|27
1646125450000|2022-03-01 09:04:10|328.26|325.36|328.27|325.37|328.37|325.47|328.26|325.36|29
1646125460000|2022-03-01 09:04:20|328.25|325.35|328.25|325.35|328.31|325.41|328.19|325.29|21
1646125470000|2022-03-01 09:04:30|328.23|325.33|328.19|325.29|328.25|325.35|328.13|325.23|20
1646125480000|2022-03-01 09:04:40|328.2|325.3|327.97|325.07|328.23|325.33|327.84|324.94|23
1646125490000|2022-03-01 09:04:50|327.96|325.06|327.93|325.03|327.97|325.07|327.91|325.01|10
1646125500000|2022-03-01 09:05:00|327.96|325.06|327.92|325.02|328.03|325.13|327.84|324.94|26
1646125510000|2022-03-01 09:05:10|327.93|325.03|328.01|325.11|328.01|325.11|327.93|325.03|26
1646125520000|2022-03-01 09:05:20|328.02|325.12|328.13|325.23|328.15|325.25|328.01|325.11|21
1646125530000|2022-03-01 09:05:30|328.14|325.24|328.1|325.2|328.21|325.31|328.06|325.16|25
1646125540000|2022-03-01 09:05:40|328.12|325.22|328.09|325.19|328.14|325.24|328.05|325.15|23
1646125550000|2022-03-01 09:05:50|328.11|325.21|328.12|325.22|328.2|325.3|328.06|325.16|25
1646125560000|2022-03-01 09:06:00|328.07|325.17|328.2|325.3|328.22|325.32|328.06|325.16|22
1646125570000|2022-03-01 09:06:10|328.15|325.25|328.16|325.26|328.19|325.29|328.06|325.16|25
1646125580000|2022-03-01 09:06:20|328.14|325.24|328.04|325.14|328.14|325.24|328.03|325.13|28
1646125590000|2022-03-01 09:06:30|328.05|325.15|328|325.1|328.07|325.17|328|325.1|18
1646125600000|2022-03-01 09:06:40|327.97|325.07|327.88|324.98|327.97|325.07|327.83|324.93|16
1646125610000|2022-03-01 09:06:50|327.89|324.99|327.92|325.02|327.97|325.07|327.87|324.97|19
1646125620000|2022-03-01 09:07:00|327.94|325.04|327.97|325.07|327.98|325.08|327.91|325.01|20
1646125630000|2022-03-01 09:07:10|327.93|325.03|327.87|324.97|327.96|325.06|327.86|324.96|18
1646125640000|2022-03-01 09:07:20|327.88|324.98|327.88|324.98|327.9|325|327.86|324.96|14
1646125650000|2022-03-01 09:07:30|327.87|324.97|327.91|325.01|327.91|325.01|327.84|324.94|23
1646125660000|2022-03-01 09:07:40|327.92|325.02|328.09|325.19|328.13|325.23|327.9|325|25
1646125670000|2022-03-01 09:07:50|328.08|325.18|328.12|325.22|328.16|325.26|328|325.1|25
1646125680000|2022-03-01 09:08:00|328.13|325.23|328.12|325.22|328.21|325.31|328.11|325.21|27
1646125690000|2022-03-01 09:08:10|328.11|325.21|328.1|325.2|328.17|325.27|328.07|325.17|25
1646125700000|2022-03-01 09:08:20|328.09|325.19|328.13|325.23|328.14|325.24|328.01|325.11|19
1646125710000|2022-03-01 09:08:30|328.09|325.19|328|325.1|328.12|325.22|328|325.1|26
1646125720000|2022-03-01 09:08:40|328.01|325.11|327.97|325.07|328.06|325.16|327.97|325.07|23
1646125730000|2022-03-01 09:08:50|327.98|325.08|327.89|324.99|327.98|325.08|327.89|324.99|21
1646125740000|2022-03-01 09:09:00|327.88|324.98|327.94|325.04|327.97|325.07|327.86|324.96|24
1646125750000|2022-03-01 09:09:10|327.96|325.06|327.93|325.03|327.97|325.07|327.88|324.98|24
1646125760000|2022-03-01 09:09:20|327.92|325.02|327.9|325|327.94|325.04|327.88|324.98|27
1646125770000|2022-03-01 09:09:30|327.91|325.01|327.85|324.95|327.93|325.03|327.82|324.92|24
1646125780000|2022-03-01 09:09:40|327.84|324.94|327.85|324.95|327.87|324.97|327.8|324.9|23
1646125790000|2022-03-01 09:09:50|327.84|324.94|327.85|324.95|327.87|324.97|327.83|324.93|20
1646125800000|2022-03-01 09:10:00|327.84|324.94|327.76|324.86|327.87|324.97|327.74|324.84|26
1646125810000|2022-03-01 09:10:10|327.74|324.84|327.71|324.81|327.75|324.85|327.7|324.8|19
1646125820000|2022-03-01 09:10:20|327.72|324.82|327.87|324.97|327.87|324.97|327.71|324.81|24
1646125830000|2022-03-01 09:10:30|327.9|325|327.92|325.02|327.95|325.05|327.87|324.97|24
1646125840000|2022-03-01 09:10:40|327.93|325.03|327.96|325.06|327.98|325.08|327.88|324.98|26
1646125850000|2022-03-01 09:10:50|327.93|325.03|327.96|325.06|327.98|325.08|327.91|325.01|21
1646125860000|2022-03-01 09:11:00|327.95|325.05|328.13|325.23|328.14|325.24|327.88|324.98|26
1646125870000|2022-03-01 09:11:10|328.14|325.24|328.06|325.16|328.14|325.24|328.05|325.15|19
1646125880000|2022-03-01 09:11:20|328.07|325.17|328.22|325.32|328.28|325.38|328.07|325.17|24
1646125890000|2022-03-01 09:11:30|328.17|325.27|328.16|325.26|328.24|325.34|328.15|325.25|22
1646125900000|2022-03-01 09:11:40|328.15|325.25|328.18|325.28|328.2|325.3|328.11|325.21|20
1646125910000|2022-03-01 09:11:50|328.16|325.26|328.25|325.35|328.25|325.35|328.12|325.22|17
1646125920000|2022-03-01 09:12:00|328.28|325.38|328.24|325.34|328.3|325.4|328.2|325.3|20
1646125930000|2022-03-01 09:12:10|328.25|325.35|328.28|325.38|328.33|325.43|328.22|325.32|28
1646125940000|2022-03-01 09:12:20|328.29|325.39|328.33|325.43|328.41|325.51|328.26|325.36|27
1646125950000|2022-03-01 09:12:30|328.34|325.44|328.24|325.34|328.38|325.48|328.22|325.32|24
1646125960000|2022-03-01 09:12:40|328.23|325.33|328.22|325.32|328.23|325.33|328.15|325.25|24
1646125970000|2022-03-01 09:12:50|328.19|325.29|328.25|325.35|328.28|325.38|328.19|325.29|22
1646125980000|2022-03-01 09:13:00|328.23|325.33|328.28|325.38|328.34|325.44|328.18|325.28|25
1646125990000|2022-03-01 09:13:10|328.26|325.36|328.26|325.36|328.29|325.39|328.2|325.3|23
1646126000000|2022-03-01 09:13:20|328.24|325.34|328.3|325.4|328.32|325.42|328.23|325.33|15
1646126010000|2022-03-01 09:13:30|328.29|325.39|328.24|325.34|328.3|325.4|328.18|325.28|25
1646126020000|2022-03-01 09:13:40|328.27|325.37|328.27|325.37|328.29|325.39|328.2|325.3|26
1646126030000|2022-03-01 09:13:50|328.26|325.36|328.25|325.35|328.29|325.39|328.19|325.29|19
1646126040000|2022-03-01 09:14:00|328.19|325.29|328.27|325.37|328.35|325.45|328.19|325.29|26
1646126050000|2022-03-01 09:14:10|328.29|325.39|328.28|325.38|328.3|325.4|328.27|325.37|15
1646126060000|2022-03-01 09:14:20|328.29|325.39|328.13|325.23|328.34|325.44|328.1|325.2|26
1646126070000|2022-03-01 09:14:30|328.14|325.24|328.1|325.2|328.16|325.26|328.01|325.11|28
1646126080000|2022-03-01 09:14:40|328.09|325.19|328.24|325.34|328.25|325.35|328.07|325.17|25
1646126090000|2022-03-01 09:14:50|328.23|325.33|328.21|325.31|328.24|325.34|328.19|325.29|22
1646126100000|2022-03-01 09:15:00|328.19|325.29|328.17|325.27|328.23|325.33|328.16|325.26|18
1646126110000|2022-03-01 09:15:10|328.2|325.3|328.14|325.24|328.2|325.3|328.09|325.19|19
1646126120000|2022-03-01 09:15:20|328.15|325.25|328.18|325.28|328.2|325.3|328.13|325.23|27
1646126130000|2022-03-01 09:15:30|328.17|325.27|328.08|325.18|328.17|325.27|328.04|325.14|26
1646126140000|2022-03-01 09:15:40|328.07|325.17|327.96|325.06|328.08|325.18|327.93|325.03|24
1646126150000|2022-03-01 09:15:50|327.95|325.05|327.96|325.06|327.99|325.09|327.94|325.04|27
1646126160000|2022-03-01 09:16:00|327.97|325.07|328.03|325.13|328.1|325.2|327.97|325.07|28
1646126170000|2022-03-01 09:16:10|328.04|325.14|328.04|325.14|328.04|325.14|327.99|325.09|21
1646126180000|2022-03-01 09:16:20|328.02|325.12|328.06|325.16|328.08|325.18|328.02|325.12|19
1646126190000|2022-03-01 09:16:30|328.05|325.15|328.08|325.18|328.1|325.2|328|325.1|28
1646126200000|2022-03-01 09:16:40|328.09|325.19|328.05|325.15|328.15|325.25|328.04|325.14|21
1646126210000|2022-03-01 09:16:50|328.06|325.16|328.09|325.19|328.1|325.2|328.01|325.11|25
1646126220000|2022-03-01 09:17:00|328.08|325.18|328.04|325.14|328.09|325.19|328.03|325.13|20
1646126230000|2022-03-01 09:17:10|328.05|325.15|328.1|325.2|328.1|325.2|328.04|325.14|13
1646126240000|2022-03-01 09:17:20|328.12|325.22|328.14|325.24|328.14|325.24|328.02|325.12|23
1646126250000|2022-03-01 09:17:30|328.13|325.23|328.29|325.39|328.31|325.41|328.09|325.19|25
1646126260000|2022-03-01 09:17:40|328.31|325.41|328.32|325.42|328.38|325.48|328.31|325.41|19
1646126270000|2022-03-01 09:17:50|328.33|325.43|328.35|325.45|328.37|325.47|328.2|325.3|31
1646126280000|2022-03-01 09:18:00|328.34|325.44|328.35|325.45|328.35|325.45|328.22|325.32|21
1646126290000|2022-03-01 09:18:10|328.34|325.44|328.44|325.54|328.47|325.57|328.34|325.44|27
1646126300000|2022-03-01 09:18:20|328.47|325.57|328.36|325.46|328.48|325.58|328.32|325.42|29
1646126310000|2022-03-01 09:18:30|328.38|325.48|328.34|325.44|328.43|325.53|328.34|325.44|23
1646126320000|2022-03-01 09:18:40|328.38|325.48|328.36|325.46|328.4|325.5|328.32|325.42|24
1646126330000|2022-03-01 09:18:50|328.35|325.45|328.28|325.38|328.36|325.46|328.26|325.36|15
1646126340000|2022-03-01 09:19:00|328.31|325.41|328.3|325.4|328.36|325.46|328.27|325.37|23
1646126350000|2022-03-01 09:19:10|328.29|325.39|328.39|325.49|328.39|325.49|328.25|325.35|23
1646126360000|2022-03-01 09:19:20|328.4|325.5|328.28|325.38|328.4|325.5|328.28|325.38|23
1646126370000|2022-03-01 09:19:30|328.3|325.4|328.53|325.63|328.53|325.63|328.27|325.37|20
1646126380000|2022-03-01 09:19:40|328.52|325.62|328.55|325.65|328.57|325.67|328.5|325.6|23
1646126390000|2022-03-01 09:19:50|328.57|325.67|328.65|325.75|328.66|325.76|328.52|325.62|23
1646126400000|2022-03-01 09:20:00|328.66|325.76|328.45|325.55|328.67|325.77|328.44|325.54|22
1646126410000|2022-03-01 09:20:10|328.49|325.59|328.27|325.37|328.49|325.59|328.27|325.37|30
1646126420000|2022-03-01 09:20:20|328.32|325.42|328.23|325.33|328.37|325.47|328.19|325.29|32
1646126430000|2022-03-01 09:20:30|328.24|325.34|328.24|325.34|328.28|325.38|328.15|325.25|27
1646126440000|2022-03-01 09:20:40|328.23|325.33|328.24|325.34|328.24|325.34|328.22|325.32|14
1646126450000|2022-03-01 09:20:50|328.23|325.33|328.35|325.45|328.39|325.49|328.18|325.28|22
1646126460000|2022-03-01 09:21:00|328.34|325.44|328.36|325.46|328.37|325.47|328.3|325.4|19
1646126470000|2022-03-01 09:21:10|328.4|325.5|328.3|325.4|328.4|325.5|328.28|325.38|20
1646126480000|2022-03-01 09:21:20|328.31|325.41|328.3|325.4|328.31|325.41|328.27|325.37|11
1646126490000|2022-03-01 09:21:30|328.29|325.39|328.29|325.39|328.31|325.41|328.27|325.37|20
1646126500000|2022-03-01 09:21:40|328.3|325.4|328.28|325.38|328.32|325.42|328.26|325.36|18
1646126510000|2022-03-01 09:21:50|328.29|325.39|328.26|325.36|328.31|325.41|328.22|325.32|16
1646126520000|2022-03-01 09:22:00|328.21|325.31|328.18|325.28|328.21|325.31|328.11|325.21|26
1646126530000|2022-03-01 09:22:10|328.17|325.27|328.18|325.28|328.18|325.28|328.04|325.14|17
1646126540000|2022-03-01 09:22:20|328.16|325.26|328.03|325.13|328.18|325.28|328.03|325.13|29
1646126550000|2022-03-01 09:22:30|328.04|325.14|328.06|325.16|328.11|325.21|328.04|325.14|25
1646126560000|2022-03-01 09:22:40|328.07|325.17|328.15|325.25|328.21|325.31|328.06|325.16|27
1646126570000|2022-03-01 09:22:50|328.18|325.28|328.16|325.26|328.24|325.34|328.13|325.23|18
1646126580000|2022-03-01 09:23:00|328.13|325.23|328.11|325.21|328.15|325.25|328.09|325.19|22
1646126590000|2022-03-01 09:23:10|328.13|325.23|328.11|325.21|328.16|325.26|328.03|325.13|25
1646126600000|2022-03-01 09:23:20|328.1|325.2|328.08|325.18|328.12|325.22|328.05|325.15|22
1646126610000|2022-03-01 09:23:30|328.07|325.17|328.01|325.11|328.09|325.19|327.98|325.08|27
1646126620000|2022-03-01 09:23:40|328.02|325.12|327.97|325.07|328.09|325.19|327.97|325.07|28
1646126630000|2022-03-01 09:23:50|327.98|325.08|327.98|325.08|328.01|325.11|327.88|324.98|19
1646126640000|2022-03-01 09:24:00|327.96|325.06|327.92|325.02|327.99|325.09|327.87|324.97|20
1646126650000|2022-03-01 09:24:10|327.93|325.03|327.92|325.02|327.98|325.08|327.91|325.01|24
1646126660000|2022-03-01 09:24:20|327.94|325.04|328.03|325.13|328.08|325.18|327.93|325.03|21
1646126670000|2022-03-01 09:24:30|328.07|325.17|328|325.1|328.11|325.21|327.98|325.08|22
1646126680000|2022-03-01 09:24:40|328.01|325.11|328.05|325.15|328.1|325.2|327.94|325.04|21
1646126690000|2022-03-01 09:24:50|328.04|325.14|328.08|325.18|328.23|325.33|328.03|325.13|27
1646126700000|2022-03-01 09:25:00|328.11|325.21|328.15|325.25|328.16|325.26|328.03|325.13|28
1646126710000|2022-03-01 09:25:10|328.14|325.24|328.03|325.13|328.18|325.28|327.99|325.09|25
1646126720000|2022-03-01 09:25:20|328.02|325.12|327.98|325.08|328.03|325.13|327.89|324.99|24
1646126730000|2022-03-01 09:25:30|327.97|325.07|327.85|324.95|327.97|325.07|327.83|324.93|24
1646126740000|2022-03-01 09:25:40|327.87|324.97|327.84|324.94|327.91|325.01|327.83|324.93|27
1646126750000|2022-03-01 09:25:50|327.85|324.95|327.87|324.97|327.89|324.99|327.83|324.93|16
1646126760000|2022-03-01 09:26:00|327.86|324.96|327.86|324.96|327.92|325.02|327.85|324.95|18
1646126770000|2022-03-01 09:26:10|327.85|324.95|327.77|324.87|327.85|324.95|327.76|324.86|22
1646126780000|2022-03-01 09:26:20|327.76|324.86|327.74|324.84|327.84|324.94|327.74|324.84|25
1646126790000|2022-03-01 09:26:30|327.76|324.86|327.82|324.92|327.83|324.93|327.75|324.85|21
1646126800000|2022-03-01 09:26:40|327.81|324.91|327.74|324.84|327.82|324.92|327.74|324.84|25
1646126810000|2022-03-01 09:26:50|327.76|324.86|327.81|324.91|327.82|324.92|327.68|324.78|30
1646126820000|2022-03-01 09:27:00|327.8|324.9|327.82|324.92|327.83|324.93|327.69|324.79|29
1646126830000|2022-03-01 09:27:10|327.8|324.9|327.75|324.85|327.8|324.9|327.73|324.83|19
1646126840000|2022-03-01 09:27:20|327.76|324.86|327.7|324.8|327.78|324.88|327.69|324.79|16
1646126850000|2022-03-01 09:27:30|327.69|324.79|327.57|324.67|327.7|324.8|327.55|324.65|23
1646126860000|2022-03-01 09:27:40|327.56|324.66|327.49|324.59|327.56|324.66|327.45|324.55|12
1646126870000|2022-03-01 09:27:50|327.48|324.58|327.5|324.6|327.51|324.61|327.48|324.58|7
1646126880000|2022-03-01 09:28:00|327.46|324.56|327.54|324.64|327.55|324.65|327.46|324.56|12
1646126890000|2022-03-01 09:28:10|327.53|324.63|327.64|324.74|327.65|324.75|327.53|324.63|16
1646126900000|2022-03-01 09:28:20|327.65|324.75|327.61|324.71|327.65|324.75|327.55|324.65|22
1646126910000|2022-03-01 09:28:30|327.56|324.66|327.52|324.62|327.58|324.68|327.52|324.62|21
1646126920000|2022-03-01 09:28:40|327.53|324.63|327.53|324.63|327.54|324.64|327.52|324.62|20
1646126930000|2022-03-01 09:28:50|327.54|324.64|327.51|324.61|327.54|324.64|327.49|324.59|9
1646126940000|2022-03-01 09:29:00|327.5|324.6|327.42|324.52|327.51|324.61|327.4|324.5|23
1646126950000|2022-03-01 09:29:10|327.41|324.51|327.45|324.55|327.49|324.59|327.38|324.48|21
1646126960000|2022-03-01 09:29:20|327.47|324.57|327.44|324.54|327.49|324.59|327.4|324.5|27
1646126970000|2022-03-01 09:29:30|327.45|324.55|327.4|324.5|327.46|324.56|327.4|324.5|14
1646126980000|2022-03-01 09:29:40|327.41|324.51|327.52|324.62|327.53|324.63|327.39|324.49|24
1646126990000|2022-03-01 09:29:50|327.51|324.61|327.54|324.64|327.55|324.65|327.47|324.57|21
1646127000000|2022-03-01 09:30:00|327.51|324.61|327.44|324.54|327.53|324.63|327.44|324.54|21
1646127010000|2022-03-01 09:30:10|327.43|324.53|327.44|324.54|327.47|324.57|327.43|324.53|21
1646127020000|2022-03-01 09:30:20|327.42|324.52|326.93|324.03|327.44|324.54|326.93|324.03|30
1646127030000|2022-03-01 09:30:30|326.63|323.73|326.4|323.5|326.63|323.73|326.34|323.44|31
1646127040000|2022-03-01 09:30:40|326.36|323.46|326.34|323.44|326.39|323.49|326.31|323.41|29
1646127050000|2022-03-01 09:30:50|326.33|323.43|326.36|323.46|326.41|323.51|326.33|323.43|25
1646127060000|2022-03-01 09:31:00|326.35|323.45|326.15|323.25|326.37|323.47|326.15|323.25|29
1646127070000|2022-03-01 09:31:10|326.13|323.23|325.98|323.08|326.13|323.23|325.92|323.02|25
1646127080000|2022-03-01 09:31:20|325.95|323.05|325.83|322.93|326.01|323.11|325.83|322.93|24
1646127090000|2022-03-01 09:31:30|325.84|322.94|325.81|322.91|325.85|322.95|325.75|322.85|34
1646127100000|2022-03-01 09:31:40|325.82|322.92|325.79|322.89|325.83|322.93|325.74|322.84|28
1646127110000|2022-03-01 09:31:50|325.77|322.87|325.51|322.61|325.79|322.89|325.51|322.61|26
1646127120000|2022-03-01 09:32:00|325.52|322.62|325.6|322.7|325.62|322.72|325.5|322.6|22
1646127130000|2022-03-01 09:32:10|325.61|322.71|325.83|322.93|325.91|323.01|325.61|322.71|24
1646127140000|2022-03-01 09:32:20|325.8|322.9|325.89|322.99|325.93|323.03|325.8|322.9|25
1646127150000|2022-03-01 09:32:30|325.88|322.98|325.75|322.85|325.93|323.03|325.68|322.78|34
1646127160000|2022-03-01 09:32:40|325.72|322.82|325.78|322.88|325.78|322.88|325.63|322.73|27
1646127170000|2022-03-01 09:32:50|325.77|322.87|325.99|323.09|325.99|323.09|325.75|322.85|30
1646127180000|2022-03-01 09:33:00|325.97|323.07|326.16|323.26|326.2|323.3|325.94|323.04|27
1646127190000|2022-03-01 09:33:10|326.25|323.35|326.27|323.37|326.43|323.53|326.22|323.32|32
1646127200000|2022-03-01 09:33:20|326.29|323.39|326.3|323.4|326.32|323.42|326.19|323.29|14
1646127210000|2022-03-01 09:33:30|326.31|323.41|326.35|323.45|326.35|323.45|326.19|323.29|19
1646127220000|2022-03-01 09:33:40|326.36|323.46|326.29|323.39|326.37|323.47|326.23|323.33|18
1646127230000|2022-03-01 09:33:50|326.3|323.4|326.31|323.41|326.35|323.45|326.24|323.34|16
1646127240000|2022-03-01 09:34:00|326.32|323.42|326.4|323.5|326.5|323.6|326.32|323.42|28
1646127250000|2022-03-01 09:34:10|326.35|323.45|326.41|323.51|326.5|323.6|326.35|323.45|17
1646127260000|2022-03-01 09:34:20|326.42|323.52|326.64|323.74|326.64|323.74|326.42|323.52|22
1646127270000|2022-03-01 09:34:30|326.65|323.75|326.61|323.71|326.67|323.77|326.55|323.65|17
1646127280000|2022-03-01 09:34:40|326.6|323.7|326.59|323.69|326.63|323.73|326.54|323.64|18
1646127290000|2022-03-01 09:34:50|326.6|323.7|326.54|323.64|326.63|323.73|326.52|323.62|20
1646127300000|2022-03-01 09:35:00|326.55|323.65|326.63|323.73|326.63|323.73|326.52|323.62|31
1646127310000|2022-03-01 09:35:10|326.61|323.71|326.61|323.71|326.62|323.72|326.56|323.66|18
1646127320000|2022-03-01 09:35:20|326.59|323.69|326.58|323.68|326.6|323.7|326.56|323.66|15
1646127330000|2022-03-01 09:35:30|326.59|323.69|326.58|323.68|326.63|323.73|326.57|323.67|19
1646127340000|2022-03-01 09:35:40|326.59|323.69|326.57|323.67|326.61|323.71|326.57|323.67|17
1646127350000|2022-03-01 09:35:50|326.58|323.68|326.59|323.69|326.6|323.7|326.55|323.65|20
1646127360000|2022-03-01 09:36:00|326.57|323.67|326.36|323.46|326.57|323.67|326.32|323.42|26
1646127370000|2022-03-01 09:36:10|326.35|323.45|326.21|323.31|326.39|323.49|326.19|323.29|29
1646127380000|2022-03-01 09:36:20|326.17|323.27|326.39|323.49|326.42|323.52|326.12|323.22|27
1646127390000|2022-03-01 09:36:30|326.4|323.5|326.16|323.26|326.4|323.5|326.16|323.26|28
1646127400000|2022-03-01 09:36:40|326.14|323.24|326.35|323.45|326.41|323.51|326.14|323.24|25
1646127410000|2022-03-01 09:36:50|326.36|323.46|326.39|323.49|326.43|323.53|326.31|323.41|24
1646127420000|2022-03-01 09:37:00|326.44|323.54|326.42|323.52|326.47|323.57|326.35|323.45|25
1646127430000|2022-03-01 09:37:10|326.41|323.51|326.25|323.35|326.42|323.52|326.24|323.34|27
1646127440000|2022-03-01 09:37:20|326.23|323.33|326.06|323.16|326.23|323.33|326.06|323.16|22
1646127450000|2022-03-01 09:37:30|326.05|323.15|325.83|322.93|326.05|323.15|325.81|322.91|30
1646127460000|2022-03-01 09:37:40|325.84|322.94|325.9|323|325.92|323.02|325.81|322.91|29
1646127470000|2022-03-01 09:37:50|325.91|323.01|325.87|322.97|325.95|323.05|325.85|322.95|22
1646127480000|2022-03-01 09:38:00|325.9|323|325.96|323.06|326.11|323.21|325.9|323|26
1646127490000|2022-03-01 09:38:10|325.95|323.05|325.8|322.9|325.96|323.06|325.8|322.9|25
1646127500000|2022-03-01 09:38:20|325.82|322.92|325.82|322.92|325.84|322.94|325.71|322.81|25
1646127510000|2022-03-01 09:38:30|325.79|322.89|325.79|322.89|325.85|322.95|325.76|322.86|24
1646127520000|2022-03-01 09:38:40|325.8|322.9|325.69|322.79|325.81|322.91|325.68|322.78|29
1646127530000|2022-03-01 09:38:50|325.72|322.82|325.69|322.79|325.74|322.84|325.65|322.75|18
1646127540000|2022-03-01 09:39:00|325.68|322.78|325.59|322.69|325.68|322.78|325.53|322.63|24
1646127550000|2022-03-01 09:39:10|325.58|322.68|325.61|322.71|325.64|322.74|325.57|322.67|26
1646127560000|2022-03-01 09:39:20|325.59|322.69|325.65|322.75|325.68|322.78|325.59|322.69|22
1646127570000|2022-03-01 09:39:30|325.66|322.76|325.39|322.49|325.68|322.78|325.39|322.49|32
1646127580000|2022-03-01 09:39:40|325.45|322.55|325.12|322.22|325.45|322.55|324.92|322.02|33
1646127590000|2022-03-01 09:39:50|325.1|322.2|325.04|322.14|325.15|322.25|325.01|322.11|25
1646127600000|2022-03-01 09:40:00|325.01|322.11|324.99|322.09|325.16|322.26|324.99|322.09|25
1646127610000|2022-03-01 09:40:10|325.04|322.14|325.28|322.38|325.29|322.39|325|322.1|25
1646127620000|2022-03-01 09:40:20|325.25|322.35|325.07|322.17|325.25|322.35|325.02|322.12|23
1646127630000|2022-03-01 09:40:30|325.06|322.16|324.99|322.09|325.06|322.16|324.95|322.05|24
1646127640000|2022-03-01 09:40:40|324.98|322.08|325.14|322.24|325.14|322.24|324.95|322.05|21
1646127650000|2022-03-01 09:40:50|325.15|322.25|325.01|322.11|325.15|322.25|324.96|322.06|26
1646127660000|2022-03-01 09:41:00|325.03|322.13|325.16|322.26|325.18|322.28|325|322.1|25
1646127670000|2022-03-01 09:41:10|325.17|322.27|325.42|322.52|325.42|322.52|325.15|322.25|30
1646127680000|2022-03-01 09:41:20|325.44|322.54|325.41|322.51|325.55|322.65|325.37|322.47|25
1646127690000|2022-03-01 09:41:30|325.4|322.5|325.48|322.58|325.48|322.58|325.27|322.37|21
1646127700000|2022-03-01 09:41:40|325.51|322.61|325.67|322.77|325.67|322.77|325.46|322.56|24
1646127710000|2022-03-01 09:41:50|325.63|322.73|325.75|322.85|325.77|322.87|325.63|322.73|29
1646127720000|2022-03-01 09:42:00|325.74|322.84|325.66|322.76|325.8|322.9|325.57|322.67|27
1646127730000|2022-03-01 09:42:10|325.65|322.75|325.49|322.59|325.72|322.82|325.49|322.59|26
1646127740000|2022-03-01 09:42:20|325.5|322.6|325.55|322.65|325.58|322.68|325.36|322.46|30
1646127750000|2022-03-01 09:42:30|325.57|322.67|325.52|322.62|325.58|322.68|325.49|322.59|24
1646127760000|2022-03-01 09:42:40|325.57|322.67|325.41|322.51|325.57|322.67|325.38|322.48|27
1646127770000|2022-03-01 09:42:50|325.4|322.5|325.52|322.62|325.52|322.62|325.39|322.49|26
1646127780000|2022-03-01 09:43:00|325.51|322.61|325.63|322.73|325.63|322.73|325.48|322.58|25
1646127790000|2022-03-01 09:43:10|325.62|322.72|325.7|322.8|325.75|322.85|325.58|322.68|27
1646127800000|2022-03-01 09:43:20|325.71|322.81|325.69|322.79|325.77|322.87|325.65|322.75|23
1646127810000|2022-03-01 09:43:30|325.71|322.81|325.82|322.92|325.82|322.92|325.68|322.78|22
1646127820000|2022-03-01 09:43:40|325.8|322.9|325.83|322.93|325.85|322.95|325.73|322.83|24
1646127830000|2022-03-01 09:43:50|325.84|322.94|325.86|322.96|325.86|322.96|325.77|322.87|20
1646127840000|2022-03-01 09:44:00|325.87|322.97|325.85|322.95|325.89|322.99|325.8|322.9|26
1646127850000|2022-03-01 09:44:10|325.86|322.96|325.99|323.09|326.12|323.22|325.84|322.94|31
1646127860000|2022-03-01 09:44:20|326.03|323.13|326.12|323.22|326.16|323.26|326.03|323.13|28
1646127870000|2022-03-01 09:44:30|326.13|323.23|326.21|323.31|326.21|323.31|326.08|323.18|24
1646127880000|2022-03-01 09:44:40|326.2|323.3|326.07|323.17|326.22|323.32|325.99|323.09|21
1646127890000|2022-03-01 09:44:50|326.08|323.18|326.12|323.22|326.13|323.23|326.08|323.18|20
1646127900000|2022-03-01 09:45:00|326.13|323.23|326.11|323.21|326.14|323.24|326.03|323.13|27
1646127910000|2022-03-01 09:45:10|326.09|323.19|326.09|323.19|326.11|323.21|326.05|323.15|19
1646127920000|2022-03-01 09:45:20|326.1|323.2|326.08|323.18|326.13|323.23|326.06|323.16|26
1646127930000|2022-03-01 09:45:30|326.09|323.19|326.13|323.23|326.15|323.25|326.07|323.17|27
1646127940000|2022-03-01 09:45:40|326.12|323.22|326.17|323.27|326.23|323.33|326.11|323.21|26
1646127950000|2022-03-01 09:45:50|326.18|323.28|326.23|323.33|326.25|323.35|326.14|323.24|27
1646127960000|2022-03-01 09:46:00|326.24|323.34|326.33|323.43|326.33|323.43|326.16|323.26|30
1646127970000|2022-03-01 09:46:10|326.26|323.36|326.43|323.53|326.53|323.63|326.26|323.36|27
1646127980000|2022-03-01 09:46:20|326.44|323.54|326.38|323.48|326.53|323.63|326.38|323.48|30
1646127990000|2022-03-01 09:46:30|326.42|323.52|326.37|323.47|326.48|323.58|326.33|323.43|29
1646128000000|2022-03-01 09:46:40|326.38|323.48|326.42|323.52|326.45|323.55|326.37|323.47|20
1646128010000|2022-03-01 09:46:50|326.44|323.54|326.37|323.47|326.44|323.54|326.28|323.38|23
1646128020000|2022-03-01 09:47:00|326.38|323.48|326.43|323.53|326.52|323.62|326.33|323.43|30
1646128030000|2022-03-01 09:47:10|326.44|323.54|326.53|323.63|326.53|323.63|326.42|323.52|15
1646128040000|2022-03-01 09:47:20|326.54|323.64|326.61|323.71|326.62|323.72|326.49|323.59|31
1646128050000|2022-03-01 09:47:30|326.59|323.69|326.58|323.68|326.62|323.72|326.52|323.62|30
1646128060000|2022-03-01 09:47:40|326.6|323.7|326.66|323.76|326.68|323.78|326.56|323.66|28
1646128070000|2022-03-01 09:47:50|326.63|323.73|326.7|323.8|326.75|323.85|326.62|323.72|33
1646128080000|2022-03-01 09:48:00|326.71|323.81|326.72|323.82|326.76|323.86|326.64|323.74|32
1646128090000|2022-03-01 09:48:10|326.73|323.83|326.71|323.81|326.78|323.88|326.71|323.81|22
1646128100000|2022-03-01 09:48:20|326.73|323.83|326.78|323.88|326.78|323.88|326.68|323.78|22
1646128110000|2022-03-01 09:48:30|326.79|323.89|326.75|323.85|326.84|323.94|326.72|323.82|22
1646128120000|2022-03-01 09:48:40|326.76|323.86|326.8|323.9|326.82|323.92|326.74|323.84|21
1646128130000|2022-03-01 09:48:50|326.79|323.89|326.77|323.87|326.86|323.96|326.75|323.85|30
1646128140000|2022-03-01 09:49:00|326.78|323.88|326.72|323.82|326.8|323.9|326.71|323.81|23
1646128150000|2022-03-01 09:49:10|326.73|323.83|326.7|323.8|326.74|323.84|326.67|323.77|23
1646128160000|2022-03-01 09:49:20|326.71|323.81|326.71|323.81|326.74|323.84|326.67|323.77|18
1646128170000|2022-03-01 09:49:30|326.7|323.8|326.66|323.76|326.71|323.81|326.66|323.76|11
1646128180000|2022-03-01 09:49:40|326.67|323.77|326.7|323.8|326.7|323.8|326.6|323.7|20
1646128190000|2022-03-01 09:49:50|326.71|323.81|326.66|323.76|326.71|323.81|326.65|323.75|13
1646128200000|2022-03-01 09:50:00|326.67|323.77|326.7|323.8|326.73|323.83|326.67|323.77|15
1646128210000|2022-03-01 09:50:10|326.71|323.81|326.79|323.89|326.83|323.93|326.71|323.81|18
1646128220000|2022-03-01 09:50:20|326.8|323.9|326.88|323.98|326.89|323.99|326.8|323.9|15
1646128230000|2022-03-01 09:50:30|326.89|323.99|326.81|323.91|326.9|324|326.79|323.89|25
1646128240000|2022-03-01 09:50:40|326.82|323.92|326.71|323.81|326.82|323.92|326.71|323.81|21
1646128250000|2022-03-01 09:50:50|326.72|323.82|326.65|323.75|326.72|323.82|326.64|323.74|25
1646128260000|2022-03-01 09:51:00|326.66|323.76|326.47|323.57|326.7|323.8|326.47|323.57|28
1646128270000|2022-03-01 09:51:10|326.44|323.54|326.47|323.57|326.51|323.61|326.43|323.53|21
1646128280000|2022-03-01 09:51:20|326.46|323.56|326.46|323.56|326.52|323.62|326.45|323.55|19
1646128290000|2022-03-01 09:51:30|326.47|323.57|326.37|323.47|326.47|323.57|326.34|323.44|13
1646128300000|2022-03-01 09:51:40|326.36|323.46|326.35|323.45|326.39|323.49|326.33|323.43|24
1646128310000|2022-03-01 09:51:50|326.34|323.44|326.39|323.49|326.42|323.52|326.3|323.4|26
1646128320000|2022-03-01 09:52:00|326.36|323.46|326.31|323.41|326.36|323.46|326.29|323.39|25
1646128330000|2022-03-01 09:52:10|326.32|323.42|326.4|323.5|326.42|323.52|326.31|323.41|22
1646128340000|2022-03-01 09:52:20|326.39|323.49|326.32|323.42|326.41|323.51|326.3|323.4|23
1646128350000|2022-03-01 09:52:30|326.34|323.44|326.34|323.44|326.4|323.5|326.31|323.41|22
1646128360000|2022-03-01 09:52:40|326.33|323.43|326.3|323.4|326.33|323.43|326.28|323.38|21
1646128370000|2022-03-01 09:52:50|326.31|323.41|326.26|323.36|326.33|323.43|326.24|323.34|22
1646128380000|2022-03-01 09:53:00|326.27|323.37|326.23|323.33|326.33|323.43|326.11|323.21|27
1646128390000|2022-03-01 09:53:10|326.21|323.31|326.32|323.42|326.37|323.47|326.21|323.31|24
1646128400000|2022-03-01 09:53:20|326.35|323.45|326.35|323.45|326.36|323.46|326.28|323.38|23
1646128410000|2022-03-01 09:53:30|326.36|323.46|326.31|323.41|326.36|323.46|326.29|323.39|16
1646128420000|2022-03-01 09:53:40|326.32|323.42|326.31|323.41|326.36|323.46|326.29|323.39|20
1646128430000|2022-03-01 09:53:50|326.32|323.42|326.3|323.4|326.34|323.44|326.28|323.38|21
1646128440000|2022-03-01 09:54:00|326.31|323.41|326.28|323.38|326.36|323.46|326.27|323.37|20
1646128450000|2022-03-01 09:54:10|326.27|323.37|326.31|323.41|326.35|323.45|326.27|323.37|19
1646128460000|2022-03-01 09:54:20|326.3|323.4|326.44|323.54|326.46|323.56|326.29|323.39|22
1646128470000|2022-03-01 09:54:30|326.46|323.56|326.43|323.53|326.47|323.57|326.39|323.49|23
1646128480000|2022-03-01 09:54:40|326.44|323.54|326.43|323.53|326.47|323.57|326.41|323.51|18
1646128490000|2022-03-01 09:54:50|326.44|323.54|326.43|323.53|326.47|323.57|326.41|323.51|7
1646128500000|2022-03-01 09:55:00|326.4|323.5|326.19|323.29|326.4|323.5|326.17|323.27|22
1646128510000|2022-03-01 09:55:10|326.17|323.27|326.13|323.23|326.21|323.31|326.06|323.16|27
1646128520000|2022-03-01 09:55:20|326.11|323.21|326.22|323.32|326.22|323.32|326.11|323.21|20
1646128530000|2022-03-01 09:55:30|326.23|323.33|326.28|323.38|326.3|323.4|326.23|323.33|17
1646128540000|2022-03-01 09:55:40|326.25|323.35|326.22|323.32|326.25|323.35|326.18|323.28|17
1646128550000|2022-03-01 09:55:50|326.21|323.31|326.18|323.28|326.21|323.31|326.06|323.16|26
1646128560000|2022-03-01 09:56:00|326.17|323.27|326.12|323.22|326.2|323.3|326.11|323.21|25
1646128570000|2022-03-01 09:56:10|326.11|323.21|325.97|323.07|326.11|323.21|325.96|323.06|21
1646128580000|2022-03-01 09:56:20|325.96|323.06|326.07|323.17|326.12|323.22|325.96|323.06|21
1646128590000|2022-03-01 09:56:30|326.06|323.16|326.05|323.15|326.08|323.18|326|323.1|24
1646128600000|2022-03-01 09:56:40|326.04|323.14|326.06|323.16|326.11|323.21|326.03|323.13|26
1646128610000|2022-03-01 09:56:50|326.08|323.18|326.13|323.23|326.13|323.23|326.05|323.15|13
1646128620000|2022-03-01 09:57:00|326.12|323.22|326.02|323.12|326.12|323.22|326|323.1|21
1646128630000|2022-03-01 09:57:10|326.03|323.13|326.01|323.11|326.05|323.15|325.98|323.08|23
1646128640000|2022-03-01 09:57:20|326|323.1|326.04|323.14|326.05|323.15|325.95|323.05|23
1646128650000|2022-03-01 09:57:30|326.03|323.13|325.95|323.05|326.03|323.13|325.89|322.99|25
1646128660000|2022-03-01 09:57:40|325.98|323.08|326.11|323.21|326.12|323.22|325.96|323.06|27
1646128670000|2022-03-01 09:57:50|326.15|323.25|326.13|323.23|326.15|323.25|326.03|323.13|27
1646128680000|2022-03-01 09:58:00|326.03|323.13|326.09|323.19|326.15|323.25|326.03|323.13|24
1646128690000|2022-03-01 09:58:10|326.08|323.18|326.18|323.28|326.25|323.35|326.08|323.18|21
1646128700000|2022-03-01 09:58:20|326.2|323.3|326.23|323.33|326.24|323.34|326.13|323.23|23
1646128710000|2022-03-01 09:58:30|326.22|323.32|326.16|323.26|326.28|323.38|326.15|323.25|22
1646128720000|2022-03-01 09:58:40|326.15|323.25|326.21|323.31|326.22|323.32|326.12|323.22|18
1646128730000|2022-03-01 09:58:50|326.22|323.32|325.99|323.09|326.22|323.32|325.97|323.07|21
1646128740000|2022-03-01 09:59:00|326.02|323.12|325.98|323.08|326.05|323.15|325.98|323.08|19
1646128750000|2022-03-01 09:59:10|325.97|323.07|325.93|323.03|325.99|323.09|325.91|323.01|24
1646128760000|2022-03-01 09:59:20|325.94|323.04|325.95|323.05|326.03|323.13|325.94|323.04|23
1646128770000|2022-03-01 09:59:30|326.01|323.11|326|323.1|326.01|323.11|325.93|323.03|26
1646128780000|2022-03-01 09:59:40|325.98|323.08|326.03|323.13|326.05|323.15|325.97|323.07|27
1646128790000|2022-03-01 09:59:50|326.02|323.12|326.06|323.16|326.09|323.19|326|323.1|21
1646128800000|2022-03-01 10:00:00|326.07|323.17|325.87|322.97|326.07|323.17|325.84|322.94|30
1646128810000|2022-03-01 10:00:10|325.84|322.94|325.72|322.82|325.86|322.96|325.68|322.78|22
1646128820000|2022-03-01 10:00:20|325.71|322.81|326.04|323.14|326.04|323.14|325.71|322.81|24
1646128830000|2022-03-01 10:00:30|326.05|323.15|326.07|323.17|326.13|323.23|325.99|323.09|29
1646128840000|2022-03-01 10:00:40|326.14|323.24|326.28|323.38|326.32|323.42|326.13|323.23|21
1646128850000|2022-03-01 10:00:50|326.29|323.39|326.15|323.25|326.31|323.41|326.15|323.25|26
1646128860000|2022-03-01 10:01:00|326.12|323.22|326.25|323.35|326.27|323.37|326.12|323.22|22
1646128870000|2022-03-01 10:01:10|326.21|323.31|326.22|323.32|326.25|323.35|326.16|323.26|19
1646128880000|2022-03-01 10:01:20|326.24|323.34|326.29|323.39|326.29|323.39|326.23|323.33|22
1646128890000|2022-03-01 10:01:30|326.3|323.4|326.27|323.37|326.3|323.4|326.21|323.31|27
1646128900000|2022-03-01 10:01:40|326.26|323.36|326.19|323.29|326.27|323.37|326.19|323.29|23
1646128910000|2022-03-01 10:01:50|326.2|323.3|326.25|323.35|326.25|323.35|326.19|323.29|21
1646128920000|2022-03-01 10:02:00|326.24|323.34|326.17|323.27|326.25|323.35|326.13|323.23|26
1646128930000|2022-03-01 10:02:10|326.15|323.25|326.22|323.32|326.22|323.32|326.15|323.25|18
1646128940000|2022-03-01 10:02:20|326.23|323.33|326.28|323.38|326.29|323.39|326.22|323.32|23
1646128950000|2022-03-01 10:02:30|326.29|323.39|326.26|323.36|326.29|323.39|326.22|323.32|21
1646128960000|2022-03-01 10:02:40|326.25|323.35|326.24|323.34|326.29|323.39|326.18|323.28|28
1646128970000|2022-03-01 10:02:50|326.23|323.33|326.27|323.37|326.28|323.38|326.21|323.31|19
1646128980000|2022-03-01 10:03:00|326.28|323.38|326.21|323.31|326.28|323.38|326.2|323.3|21
1646128990000|2022-03-01 10:03:10|326.22|323.32|326.23|323.33|326.24|323.34|326.18|323.28|23
1646129000000|2022-03-01 10:03:20|326.22|323.32|326.29|323.39|326.29|323.39|326.19|323.29|19
1646129010000|2022-03-01 10:03:30|326.3|323.4|326.23|323.33|326.32|323.42|326.19|323.29|20
1646129020000|2022-03-01 10:03:40|326.24|323.34|326.26|323.36|326.26|323.36|326.19|323.29|20
1646129030000|2022-03-01 10:03:50|326.25|323.35|326.27|323.37|326.33|323.43|326.21|323.31|26
1646129040000|2022-03-01 10:04:00|326.21|323.31|326|323.1|326.23|323.33|326|323.1|21
1646129050000|2022-03-01 10:04:10|326.01|323.11|326.02|323.12|326.04|323.14|325.96|323.06|25
1646129060000|2022-03-01 10:04:20|326.03|323.13|325.95|323.05|326.04|323.14|325.94|323.04|23
1646129070000|2022-03-01 10:04:30|325.96|323.06|325.97|323.07|326|323.1|325.93|323.03|23
1646129080000|2022-03-01 10:04:40|325.96|323.06|326.14|323.24|326.14|323.24|325.91|323.01|29
1646129090000|2022-03-01 10:04:50|326.1|323.2|326.21|323.31|326.21|323.31|326.06|323.16|19
1646129100000|2022-03-01 10:05:00|326.18|323.28|326.06|323.16|326.18|323.28|326.06|323.16|23
1646129110000|2022-03-01 10:05:10|326.11|323.21|326.06|323.16|326.11|323.21|326.02|323.12|24
1646129120000|2022-03-01 10:05:20|326.07|323.17|326|323.1|326.07|323.17|325.99|323.09|22
1646129130000|2022-03-01 10:05:30|326.01|323.11|326|323.1|326.05|323.15|325.99|323.09|16
1646129140000|2022-03-01 10:05:40|326.03|323.13|326.02|323.12|326.04|323.14|325.99|323.09|20
1646129150000|2022-03-01 10:05:50|326|323.1|326.04|323.14|326.04|323.14|325.97|323.07|20
1646129160000|2022-03-01 10:06:00|326.01|323.11|325.84|322.94|326.02|323.12|325.83|322.93|27
1646129170000|2022-03-01 10:06:10|325.85|322.95|325.84|322.94|325.92|323.02|325.8|322.9|22
1646129180000|2022-03-01 10:06:20|325.85|322.95|325.69|322.79|325.86|322.96|325.66|322.76|18
1646129190000|2022-03-01 10:06:30|325.7|322.8|325.71|322.81|325.71|322.81|325.66|322.76|18
1646129200000|2022-03-01 10:06:40|325.74|322.84|325.95|323.05|325.96|323.06|325.74|322.84|29
1646129210000|2022-03-01 10:06:50|325.91|323.01|325.88|322.98|325.93|323.03|325.85|322.95|18
1646129220000|2022-03-01 10:07:00|325.86|322.96|325.88|322.98|325.94|323.04|325.85|322.95|23
1646129230000|2022-03-01 10:07:10|325.89|322.99|325.77|322.87|325.92|323.02|325.77|322.87|25
1646129240000|2022-03-01 10:07:20|325.78|322.88|325.65|322.75|325.8|322.9|325.64|322.74|23
1646129250000|2022-03-01 10:07:30|325.64|322.74|325.65|322.75|325.68|322.78|325.64|322.74|18
1646129260000|2022-03-01 10:07:40|325.64|322.74|325.65|322.75|325.65|322.75|325.64|322.74|14
1646129270000|2022-03-01 10:07:50|325.66|322.76|325.67|322.77|325.7|322.8|325.64|322.74|13
1646129280000|2022-03-01 10:08:00|325.66|322.76|325.53|322.63|325.69|322.79|325.53|322.63|25
1646129290000|2022-03-01 10:08:10|325.46|322.56|324.7|321.8|325.46|322.56|324.64|321.74|36
1646129300000|2022-03-01 10:08:20|324.69|321.79|324.88|321.98|324.9|322|324.6|321.7|33
1646129310000|2022-03-01 10:08:30|324.87|321.97|324.55|321.65|324.9|322|324.52|321.62|33
1646129320000|2022-03-01 10:08:40|324.59|321.69|324.28|321.38|324.6|321.7|324.28|321.38|31
1646129330000|2022-03-01 10:08:50|324.27|321.37|324.19|321.29|324.38|321.48|324.18|321.28|30
1646129340000|2022-03-01 10:09:00|324.14|321.24|323.98|321.08|324.19|321.29|323.98|321.08|30
1646129350000|2022-03-01 10:09:10|323.97|321.07|323.64|320.74|323.97|321.07|323.62|320.72|27
1646129360000|2022-03-01 10:09:20|323.67|320.77|323.29|320.39|323.73|320.83|323.29|320.39|27
1646129370000|2022-03-01 10:09:30|323.33|320.43|323.44|320.54|323.63|320.73|323.31|320.41|35
1646129380000|2022-03-01 10:09:40|323.43|320.53|323.25|320.35|323.51|320.61|323.23|320.33|27
1646129390000|2022-03-01 10:09:50|323.28|320.38|322.85|319.95|323.28|320.38|322.83|319.93|26
1646129400000|2022-03-01 10:10:00|322.89|319.99|323.26|320.36|323.26|320.36|322.89|319.99|24
1646129410000|2022-03-01 10:10:10|323.29|320.39|323.47|320.57|323.56|320.66|323.29|320.39|35
1646129420000|2022-03-01 10:10:20|323.48|320.58|323.32|320.42|323.67|320.77|323.29|320.39|34
1646129430000|2022-03-01 10:10:30|323.3|320.4|322.98|320.08|323.3|320.4|322.94|320.04|33
1646129440000|2022-03-01 10:10:40|322.99|320.09|322.97|320.07|323.11|320.21|322.92|320.02|28
1646129450000|2022-03-01 10:10:50|322.94|320.04|322.37|319.47|322.94|320.04|322.33|319.43|30
1646129460000|2022-03-01 10:11:00|322.4|319.5|322.47|319.57|322.49|319.59|322.06|319.16|30
1646129470000|2022-03-01 10:11:10|322.52|319.62|322.71|319.81|322.85|319.95|322.52|319.62|32
1646129480000|2022-03-01 10:11:20|322.68|319.78|322.7|319.8|322.73|319.83|322.58|319.68|32
1646129490000|2022-03-01 10:11:30|322.69|319.79|322.92|320.02|322.92|320.02|322.66|319.76|30
1646129500000|2022-03-01 10:11:40|322.89|319.99|322.85|319.95|322.98|320.08|322.77|319.87|27
1646129510000|2022-03-01 10:11:50|322.87|319.97|322.98|320.08|323|320.1|322.79|319.89|31
1646129520000|2022-03-01 10:12:00|322.97|320.07|322.82|319.92|322.97|320.07|322.78|319.88|26
1646129530000|2022-03-01 10:12:10|322.84|319.94|322.88|319.98|322.97|320.07|322.84|319.94|29
1646129540000|2022-03-01 10:12:20|322.9|320|323.23|320.33|323.24|320.34|322.89|319.99|29
1646129550000|2022-03-01 10:12:30|323.21|320.31|323.33|320.43|323.4|320.5|323.21|320.31|31
1646129560000|2022-03-01 10:12:40|323.3|320.4|323.33|320.43|323.33|320.43|323.25|320.35|21
1646129570000|2022-03-01 10:12:50|323.32|320.42|323.18|320.28|323.33|320.43|323.14|320.24|22
1646129580000|2022-03-01 10:13:00|323.21|320.31|323.06|320.16|323.22|320.32|323.04|320.14|27
1646129590000|2022-03-01 10:13:10|323.07|320.17|323.31|320.41|323.31|320.41|323.06|320.16|24
1646129600000|2022-03-01 10:13:20|323.29|320.39|323.33|320.43|323.34|320.44|323.24|320.34|22
1646129610000|2022-03-01 10:13:30|323.28|320.38|324.02|321.12|324.07|321.17|323.28|320.38|31
1646129620000|2022-03-01 10:13:40|324|321.1|324.23|321.33|324.28|321.38|323.98|321.08|26
1646129630000|2022-03-01 10:13:50|324.28|321.38|324.43|321.53|324.49|321.59|324.26|321.36|23
1646129640000|2022-03-01 10:14:00|324.44|321.54|324.47|321.57|324.53|321.63|324.42|321.52|25
1646129650000|2022-03-01 10:14:10|324.46|321.56|324.74|321.84|324.76|321.86|324.46|321.56|27
1646129660000|2022-03-01 10:14:20|324.75|321.85|324.72|321.82|324.77|321.87|324.67|321.77|23
1646129670000|2022-03-01 10:14:30|324.71|321.81|324.77|321.87|324.77|321.87|324.71|321.81|23
1646129680000|2022-03-01 10:14:40|324.79|321.89|324.73|321.83|324.79|321.89|324.71|321.81|17
1646129690000|2022-03-01 10:14:50|324.74|321.84|324.72|321.82|324.91|322.01|324.72|321.82|29
1646129700000|2022-03-01 10:15:00|324.77|321.87|324.56|321.66|324.78|321.88|324.54|321.64|24
1646129710000|2022-03-01 10:15:10|324.46|321.56|324.47|321.57|324.47|321.57|324.41|321.51|22
1646129720000|2022-03-01 10:15:20|324.46|321.56|324.46|321.56|324.49|321.59|324.35|321.45|27
1646129730000|2022-03-01 10:15:30|324.48|321.58|324.86|321.96|324.87|321.97|324.48|321.58|25
1646129740000|2022-03-01 10:15:40|324.9|322|325.18|322.28|325.21|322.31|324.9|322|31
1646129750000|2022-03-01 10:15:50|325.17|322.27|325.26|322.36|325.31|322.41|325.17|322.27|28
1646129760000|2022-03-01 10:16:00|325.18|322.28|324.95|322.05|325.18|322.28|324.89|321.99|26
1646129770000|2022-03-01 10:16:10|324.96|322.06|324.77|321.87|324.96|322.06|324.74|321.84|21
1646129780000|2022-03-01 10:16:20|324.79|321.89|324.74|321.84|324.9|322|324.74|321.84|25
1646129790000|2022-03-01 10:16:30|324.73|321.83|324.76|321.86|324.81|321.91|324.72|321.82|24
1646129800000|2022-03-01 10:16:40|324.75|321.85|324.8|321.9|324.81|321.91|324.7|321.8|20
1646129810000|2022-03-01 10:16:50|324.79|321.89|324.83|321.93|324.84|321.94|324.79|321.89|14
1646129820000|2022-03-01 10:17:00|324.84|321.94|324.94|322.04|324.95|322.05|324.84|321.94|25
1646129830000|2022-03-01 10:17:10|324.93|322.03|324.91|322.01|324.95|322.05|324.85|321.95|23
1646129840000|2022-03-01 10:17:20|324.9|322|324.74|321.84|324.9|322|324.73|321.83|27
1646129850000|2022-03-01 10:17:30|324.73|321.83|324.88|321.98|324.91|322.01|324.73|321.83|27
1646129860000|2022-03-01 10:17:40|324.91|322.01|324.95|322.05|324.98|322.08|324.87|321.97|22
1646129870000|2022-03-01 10:17:50|324.96|322.06|325.08|322.18|325.12|322.22|324.96|322.06|24
1646129880000|2022-03-01 10:18:00|325.07|322.17|325.07|322.17|325.08|322.18|325.01|322.11|23
1646129890000|2022-03-01 10:18:10|325.1|322.2|325.24|322.34|325.25|322.35|325.1|322.2|25
1646129900000|2022-03-01 10:18:20|325.23|322.33|325.31|322.41|325.31|322.41|325.12|322.22|17
1646129910000|2022-03-01 10:18:30|325.32|322.42|325.28|322.38|325.33|322.43|325.25|322.35|22
1646129920000|2022-03-01 10:18:40|325.3|322.4|325.22|322.32|325.3|322.4|325.18|322.28|19
1646129930000|2022-03-01 10:18:50|325.21|322.31|325.15|322.25|325.21|322.31|325.11|322.21|20
1646129940000|2022-03-01 10:19:00|325.13|322.23|325.13|322.23|325.18|322.28|325.11|322.21|18
1646129950000|2022-03-01 10:19:10|325.14|322.24|325.14|322.24|325.14|322.24|325.08|322.18|12
1646129960000|2022-03-01 10:19:20|325.15|322.25|325.17|322.27|325.18|322.28|325.12|322.22|11
1646129970000|2022-03-01 10:19:30|325.16|322.26|325.08|322.18|325.18|322.28|325.04|322.14|21
1646129980000|2022-03-01 10:19:40|325.07|322.17|324.79|321.89|325.08|322.18|324.72|321.82|34
1646129990000|2022-03-01 10:19:50|324.78|321.88|324.6|321.7|324.78|321.88|324.58|321.68|27
1646130000000|2022-03-01 10:20:00|324.59|321.69|324.79|321.89|324.79|321.89|324.58|321.68|24
1646130010000|2022-03-01 10:20:10|324.75|321.85|325.06|322.16|325.1|322.2|324.75|321.85|25
1646130020000|2022-03-01 10:20:20|325.05|322.15|324.98|322.08|325.08|322.18|324.98|322.08|21
1646130030000|2022-03-01 10:20:30|325|322.1|324.85|321.95|325|322.1|324.83|321.93|27
1646130040000|2022-03-01 10:20:40|324.88|321.98|324.81|321.91|325|322.1|324.81|321.91|28
1646130050000|2022-03-01 10:20:50|324.8|321.9|324.87|321.97|324.91|322.01|324.78|321.88|22
1646130060000|2022-03-01 10:21:00|324.86|321.96|324.76|321.86|324.88|321.98|324.76|321.86|23
1646130070000|2022-03-01 10:21:10|324.79|321.89|324.6|321.7|324.79|321.89|324.58|321.68|27
1646130080000|2022-03-01 10:21:20|324.66|321.76|324.76|321.86|324.82|321.92|324.58|321.68|26
1646130090000|2022-03-01 10:21:30|324.79|321.89|324.75|321.85|324.79|321.89|324.72|321.82|20
1646130100000|2022-03-01 10:21:40|324.74|321.84|324.75|321.85|324.76|321.86|324.71|321.81|17
1646130110000|2022-03-01 10:21:50|324.74|321.84|324.85|321.95|324.89|321.99|324.74|321.84|26
1646130120000|2022-03-01 10:22:00|324.89|321.99|324.84|321.94|324.99|322.09|324.82|321.92|27
1646130130000|2022-03-01 10:22:10|324.81|321.91|324.92|322.02|324.94|322.04|324.74|321.84|25
1646130140000|2022-03-01 10:22:20|324.89|321.99|324.74|321.84|324.89|321.99|324.7|321.8|28
1646130150000|2022-03-01 10:22:30|324.76|321.86|324.92|322.02|324.94|322.04|324.73|321.83|20
1646130160000|2022-03-01 10:22:40|324.93|322.03|324.9|322|324.93|322.03|324.81|321.91|18
1646130170000|2022-03-01 10:22:50|324.89|321.99|324.82|321.92|324.91|322.01|324.82|321.92|16
1646130180000|2022-03-01 10:23:00|324.81|321.91|324.81|321.91|324.98|322.08|324.81|321.91|23
1646130190000|2022-03-01 10:23:10|324.8|321.9|324.77|321.87|324.82|321.92|324.73|321.83|24
1646130200000|2022-03-01 10:23:20|324.76|321.86|324.79|321.89|324.79|321.89|324.73|321.83|17
1646130210000|2022-03-01 10:23:30|324.74|321.84|324.98|322.08|324.98|322.08|324.74|321.84|16
1646130220000|2022-03-01 10:23:40|324.97|322.07|325.22|322.32|325.28|322.38|324.96|322.06|26
1646130230000|2022-03-01 10:23:50|325.18|322.28|325.21|322.31|325.24|322.34|325.18|322.28|20
1646130240000|2022-03-01 10:24:00|325.22|322.32|325.22|322.32|325.23|322.33|325.2|322.3|17
1646130250000|2022-03-01 10:24:10|325.21|322.31|325.1|322.2|325.25|322.35|325.1|322.2|15
1646130260000|2022-03-01 10:24:20|325.09|322.19|325.16|322.26|325.16|322.26|325.02|322.12|22
1646130270000|2022-03-01 10:24:30|325.18|322.28|325.04|322.14|325.18|322.28|325.04|322.14|17
1646130280000|2022-03-01 10:24:40|325.03|322.13|324.97|322.07|325.05|322.15|324.97|322.07|9
1646130290000|2022-03-01 10:24:50|324.96|322.06|324.99|322.09|325|322.1|324.9|322|20
1646130300000|2022-03-01 10:25:00|324.94|322.04|324.87|321.97|324.94|322.04|324.84|321.94|22
1646130310000|2022-03-01 10:25:10|324.81|321.91|324.98|322.08|324.98|322.08|324.79|321.89|24
1646130320000|2022-03-01 10:25:20|324.99|322.09|325.19|322.29|325.25|322.35|324.99|322.09|29
1646130330000|2022-03-01 10:25:30|325.2|322.3|325.16|322.26|325.2|322.3|325.16|322.26|18
1646130340000|2022-03-01 10:25:40|325.17|322.27|325.09|322.19|325.18|322.28|325.07|322.17|26
1646130350000|2022-03-01 10:25:50|325.1|322.2|325.03|322.13|325.17|322.27|325.01|322.11|27
1646130360000|2022-03-01 10:26:00|325.02|322.12|324.84|321.94|325.02|322.12|324.84|321.94|30
1646130370000|2022-03-01 10:26:10|324.87|321.97|324.8|321.9|324.89|321.99|324.78|321.88|16
1646130380000|2022-03-01 10:26:20|324.78|321.88|324.73|321.83|324.83|321.93|324.72|321.82|20
1646130390000|2022-03-01 10:26:30|324.74|321.84|324.66|321.76|324.77|321.87|324.64|321.74|21
1646130400000|2022-03-01 10:26:40|324.67|321.77|324.69|321.79|324.71|321.81|324.59|321.69|22
1646130410000|2022-03-01 10:26:50|324.71|321.81|324.64|321.74|324.72|321.82|324.63|321.73|21
1646130420000|2022-03-01 10:27:00|324.66|321.76|324.59|321.69|324.66|321.76|324.56|321.66|24
1646130430000|2022-03-01 10:27:10|324.58|321.68|324.49|321.59|324.59|321.69|324.49|321.59|22
1646130440000|2022-03-01 10:27:20|324.51|321.61|324.48|321.58|324.54|321.64|324.47|321.57|14
1646130450000|2022-03-01 10:27:30|324.47|321.57|324.45|321.55|324.52|321.62|324.44|321.54|20
1646130460000|2022-03-01 10:27:40|324.44|321.54|324.42|321.52|324.44|321.54|324.4|321.5|19
1646130470000|2022-03-01 10:27:50|324.43|321.53|324.47|321.57|324.47|321.57|324.4|321.5|20
1646130480000|2022-03-01 10:28:00|324.44|321.54|324.37|321.47|324.44|321.54|324.37|321.47|19
1646130490000|2022-03-01 10:28:10|324.34|321.44|324.29|321.39|324.38|321.48|324.27|321.37|22
1646130500000|2022-03-01 10:28:20|324.27|321.37|324.24|321.34|324.29|321.39|324.19|321.29|20
1646130510000|2022-03-01 10:28:30|324.23|321.33|324.23|321.33|324.24|321.34|324.11|321.21|22
1646130520000|2022-03-01 10:28:40|324.22|321.32|324.09|321.19|324.28|321.38|324.09|321.19|19
1646130530000|2022-03-01 10:28:50|324.08|321.18|324.27|321.37|324.27|321.37|324.07|321.17|24
1646130540000|2022-03-01 10:29:00|324.28|321.38|324.43|321.53|324.45|321.55|324.22|321.32|24
1646130550000|2022-03-01 10:29:10|324.42|321.52|324.37|321.47|324.47|321.57|324.35|321.45|21
1646130560000|2022-03-01 10:29:20|324.36|321.46|324.35|321.45|324.37|321.47|324.31|321.41|17
1646130570000|2022-03-01 10:29:30|324.34|321.44|324.22|321.32|324.36|321.46|324.22|321.32|14
1646130580000|2022-03-01 10:29:40|324.23|321.33|324.24|321.34|324.28|321.38|324.19|321.29|22
1646130590000|2022-03-01 10:29:50|324.23|321.33|324.35|321.45|324.36|321.46|324.22|321.32|21
1646130600000|2022-03-01 10:30:00|324.34|321.44|324.19|321.29|324.44|321.54|324.18|321.28|28
1646130610000|2022-03-01 10:30:10|324.21|321.31|324.11|321.21|324.21|321.31|324.07|321.17|27
1646130620000|2022-03-01 10:30:20|324.1|321.2|324.02|321.12|324.16|321.26|324.02|321.12|23
1646130630000|2022-03-01 10:30:30|324.01|321.11|324.08|321.18|324.08|321.18|323.96|321.06|21
1646130640000|2022-03-01 10:30:40|324.1|321.2|324.12|321.22|324.13|321.23|324.05|321.15|24
1646130650000|2022-03-01 10:30:50|324.13|321.23|324.2|321.3|324.21|321.31|324.11|321.21|19
1646130660000|2022-03-01 10:31:00|324.19|321.29|324.28|321.38|324.28|321.38|324.17|321.27|18
1646130670000|2022-03-01 10:31:10|324.29|321.39|324.46|321.56|324.47|321.57|324.28|321.38|23
1646130680000|2022-03-01 10:31:20|324.47|321.57|324.4|321.5|324.57|321.67|324.39|321.49|26
1646130690000|2022-03-01 10:31:30|324.38|321.48|324.26|321.36|324.42|321.52|324.25|321.35|19
1646130700000|2022-03-01 10:31:40|324.27|321.37|324.4|321.5|324.4|321.5|324.27|321.37|24
1646130710000|2022-03-01 10:31:50|324.38|321.48|324.38|321.48|324.39|321.49|324.25|321.35|25
1646130720000|2022-03-01 10:32:00|324.34|321.44|324.54|321.64|324.55|321.65|324.32|321.42|27
1646130730000|2022-03-01 10:32:10|324.52|321.62|324.69|321.79|324.72|321.82|324.52|321.62|22
1646130740000|2022-03-01 10:32:20|324.71|321.81|324.57|321.67|324.72|321.82|324.56|321.66|31
1646130750000|2022-03-01 10:32:30|324.56|321.66|324.43|321.53|324.6|321.7|324.41|321.51|27
1646130760000|2022-03-01 10:32:40|324.44|321.54|324.61|321.71|324.64|321.74|324.44|321.54|27
1646130770000|2022-03-01 10:32:50|324.62|321.72|324.63|321.73|324.65|321.75|324.6|321.7|18
1646130780000|2022-03-01 10:33:00|324.66|321.76|324.78|321.88|324.8|321.9|324.66|321.76|21
1646130790000|2022-03-01 10:33:10|324.79|321.89|325.06|322.16|325.07|322.17|324.78|321.88|24
1646130800000|2022-03-01 10:33:20|325.07|322.17|325.12|322.22|325.12|322.22|324.99|322.09|19
1646130810000|2022-03-01 10:33:30|325.11|322.21|325.27|322.37|325.31|322.41|325.11|322.21|24
1646130820000|2022-03-01 10:33:40|325.26|322.36|325.52|322.62|325.53|322.63|325.22|322.32|30
1646130830000|2022-03-01 10:33:50|325.51|322.61|325.5|322.6|325.53|322.63|325.46|322.56|17
1646130840000|2022-03-01 10:34:00|325.49|322.59|325.74|322.84|325.74|322.84|325.48|322.58|19
1646130850000|2022-03-01 10:34:10|325.81|322.91|325.91|323.01|325.91|323.01|325.71|322.81|24
1646130860000|2022-03-01 10:34:20|325.81|322.91|326.05|323.15|326.1|323.2|325.78|322.88|28
1646130870000|2022-03-01 10:34:30|326.01|323.11|325.91|323.01|326.03|323.13|325.89|322.99|22
1646130880000|2022-03-01 10:34:40|325.92|323.02|325.88|322.98|325.93|323.03|325.86|322.96|20
1646130890000|2022-03-01 10:34:50|325.89|322.99|326.08|323.18|326.1|323.2|325.89|322.99|13
1646130900000|2022-03-01 10:35:00|326.07|323.17|326.05|323.15|326.07|323.17|326.05|323.15|15
1646130910000|2022-03-01 10:35:10|326.06|323.16|325.98|323.08|326.07|323.17|325.95|323.05|16
1646130920000|2022-03-01 10:35:20|325.99|323.09|326.44|323.54|326.52|323.62|325.95|323.05|26
1646130930000|2022-03-01 10:35:30|326.46|323.56|326.42|323.52|326.48|323.58|326.41|323.51|18
1646130940000|2022-03-01 10:35:40|326.4|323.5|326.6|323.7|326.6|323.7|326.39|323.49|24
1646130950000|2022-03-01 10:35:50|326.61|323.71|326.64|323.74|326.67|323.77|326.58|323.68|21
1646130960000|2022-03-01 10:36:00|326.56|323.66|326.61|323.71|326.61|323.71|326.56|323.66|4
1646130970000|2022-03-01 10:36:10|326.57|323.67|326.6|323.7|326.64|323.74|326.57|323.67|19
1646130980000|2022-03-01 10:36:20|326.51|323.61|326.39|323.49|326.54|323.64|326.34|323.44|24
1646130990000|2022-03-01 10:36:30|326.41|323.51|326.4|323.5|326.45|323.55|326.36|323.46|23
1646131000000|2022-03-01 10:36:40|326.39|323.49|326.24|323.34|326.39|323.49|326.23|323.33|33
1646131010000|2022-03-01 10:36:50|326.26|323.36|326.22|323.32|326.26|323.36|326.16|323.26|28
1646131020000|2022-03-01 10:37:00|326.21|323.31|326.18|323.28|326.23|323.33|326.17|323.27|19
1646131030000|2022-03-01 10:37:10|326.22|323.32|326.27|323.37|326.32|323.42|326.19|323.29|18
1646131040000|2022-03-01 10:37:20|326.3|323.4|326.28|323.38|326.35|323.45|326.26|323.36|20
1646131050000|2022-03-01 10:37:30|326.31|323.41|326.25|323.35|326.32|323.42|326.22|323.32|25
1646131060000|2022-03-01 10:37:40|326.26|323.36|326.33|323.43|326.45|323.55|326.26|323.36|28
1646131070000|2022-03-01 10:37:50|326.35|323.45|326.28|323.38|326.35|323.45|326.25|323.35|26
1646131080000|2022-03-01 10:38:00|326.27|323.37|326.3|323.4|326.36|323.46|326.25|323.35|22
1646131090000|2022-03-01 10:38:10|326.29|323.39|326.4|323.5|326.41|323.51|326.29|323.39|26
1646131100000|2022-03-01 10:38:20|326.41|323.51|326.38|323.48|326.45|323.55|326.35|323.45|21
1646131110000|2022-03-01 10:38:30|326.4|323.5|326.3|323.4|326.4|323.5|326.27|323.37|23
1646131120000|2022-03-01 10:38:40|326.31|323.41|326.32|323.42|326.33|323.43|326.26|323.36|23
1646131130000|2022-03-01 10:38:50|326.33|323.43|326.31|323.41|326.37|323.47|326.24|323.34|28
1646131140000|2022-03-01 10:39:00|326.33|323.43|326.47|323.57|326.47|323.57|326.33|323.43|31
1646131150000|2022-03-01 10:39:10|326.46|323.56|326.46|323.56|326.51|323.61|326.39|323.49|24
1646131160000|2022-03-01 10:39:20|326.47|323.57|326.39|323.49|326.47|323.57|326.36|323.46|26
1646131170000|2022-03-01 10:39:30|326.4|323.5|326.37|323.47|326.4|323.5|326.32|323.42|24
1646131180000|2022-03-01 10:39:40|326.36|323.46|326.32|323.42|326.36|323.46|326.29|323.39|21
1646131190000|2022-03-01 10:39:50|326.33|323.43|326.18|323.28|326.33|323.43|326.18|323.28|22
1646131200000|2022-03-01 10:40:00|326.19|323.29|326.09|323.19|326.21|323.31|326.08|323.18|22
1646131210000|2022-03-01 10:40:10|326.1|323.2|326.2|323.3|326.2|323.3|326.08|323.18|23
1646131220000|2022-03-01 10:40:20|326.19|323.29|326.32|323.42|326.45|323.55|326.16|323.26|27
1646131230000|2022-03-01 10:40:30|326.34|323.44|326.29|323.39|326.36|323.46|326.26|323.36|31
1646131240000|2022-03-01 10:40:40|326.28|323.38|326.28|323.38|326.36|323.46|326.26|323.36|25
1646131250000|2022-03-01 10:40:50|326.29|323.39|326.5|323.6|326.52|323.62|326.26|323.36|23
1646131260000|2022-03-01 10:41:00|326.51|323.61|326.2|323.3|326.51|323.61|326.17|323.27|29
1646131270000|2022-03-01 10:41:10|326.21|323.31|326.12|323.22|326.26|323.36|326.08|323.18|22
1646131280000|2022-03-01 10:41:20|326.13|323.23|326.14|323.24|326.25|323.35|326.13|323.23|14
1646131290000|2022-03-01 10:41:30|326.15|323.25|326.09|323.19|326.2|323.3|326.07|323.17|19
1646131300000|2022-03-01 10:41:40|326.1|323.2|326.09|323.19|326.2|323.3|326.08|323.18|25
1646131310000|2022-03-01 10:41:50|326.12|323.22|326.15|323.25|326.21|323.31|326.08|323.18|25
1646131320000|2022-03-01 10:42:00|326.14|323.24|326.09|323.19|326.15|323.25|326.02|323.12|16
1646131330000|2022-03-01 10:42:10|326.1|323.2|326.04|323.14|326.1|323.2|326.01|323.11|14
1646131340000|2022-03-01 10:42:20|326.03|323.13|326.05|323.15|326.12|323.22|326.01|323.11|20
1646131350000|2022-03-01 10:42:30|326.06|323.16|325.99|323.09|326.1|323.2|325.98|323.08|27
1646131360000|2022-03-01 10:42:40|326|323.1|326.08|323.18|326.11|323.21|326|323.1|22
1646131370000|2022-03-01 10:42:50|326.09|323.19|326.11|323.21|326.15|323.25|326.03|323.13|24
1646131380000|2022-03-01 10:43:00|326.13|323.23|326.21|323.31|326.21|323.31|326.11|323.21|25
1646131390000|2022-03-01 10:43:10|326.18|323.28|326.26|323.36|326.29|323.39|326.18|323.28|22
1646131400000|2022-03-01 10:43:20|326.27|323.37|326.26|323.36|326.32|323.42|326.24|323.34|16
1646131410000|2022-03-01 10:43:30|326.27|323.37|326.21|323.31|326.28|323.38|326.16|323.26|25
1646131420000|2022-03-01 10:43:40|326.22|323.32|326.18|323.28|326.24|323.34|326.17|323.27|20
1646131430000|2022-03-01 10:43:50|326.19|323.29|326.27|323.37|326.27|323.37|326.12|323.22|29
1646131440000|2022-03-01 10:44:00|326.26|323.36|326.3|323.4|326.33|323.43|326.23|323.33|23
1646131450000|2022-03-01 10:44:10|326.31|323.41|326.42|323.52|326.47|323.57|326.26|323.36|21
1646131460000|2022-03-01 10:44:20|326.5|323.6|326.52|323.62|326.58|323.68|326.5|323.6|24
1646131470000|2022-03-01 10:44:30|326.53|323.63|326.6|323.7|326.64|323.74|326.51|323.61|31
1646131480000|2022-03-01 10:44:40|326.59|323.69|326.55|323.65|326.7|323.8|326.54|323.64|29
1646131490000|2022-03-01 10:44:50|326.54|323.64|326.52|323.62|326.57|323.67|326.52|323.62|22
1646131500000|2022-03-01 10:45:00|326.56|323.66|326.35|323.45|326.56|323.66|326.32|323.42|24
1646131510000|2022-03-01 10:45:10|326.34|323.44|326.25|323.35|326.38|323.48|326.23|323.33|24
1646131520000|2022-03-01 10:45:20|326.26|323.36|326.23|323.33|326.26|323.36|326.16|323.26|21
1646131530000|2022-03-01 10:45:30|326.24|323.34|326.39|323.49|326.39|323.49|326.23|323.33|27
1646131540000|2022-03-01 10:45:40|326.38|323.48|326.27|323.37|326.39|323.49|326.25|323.35|29
1646131550000|2022-03-01 10:45:50|326.26|323.36|326.16|323.26|326.28|323.38|326.11|323.21|25
1646131560000|2022-03-01 10:46:00|326.15|323.25|326.08|323.18|326.19|323.29|326.07|323.17|29
1646131570000|2022-03-01 10:46:10|326.1|323.2|326.32|323.42|326.33|323.43|326.08|323.18|34
1646131580000|2022-03-01 10:46:20|326.31|323.41|326.36|323.46|326.45|323.55|326.19|323.29|31
1646131590000|2022-03-01 10:46:30|326.34|323.44|326.34|323.44|326.36|323.46|326.24|323.34|31
1646131600000|2022-03-01 10:46:40|326.39|323.49|326.39|323.49|326.4|323.5|326.26|323.36|24
1646131610000|2022-03-01 10:46:50|326.41|323.51|326.4|323.5|326.46|323.56|326.34|323.44|21
1646131620000|2022-03-01 10:47:00|326.46|323.56|326.43|323.53|326.48|323.58|326.37|323.47|27
1646131630000|2022-03-01 10:47:10|326.46|323.56|327.03|324.13|327.05|324.15|326.44|323.54|32
1646131640000|2022-03-01 10:47:20|327.04|324.14|326.95|324.05|327.14|324.24|326.93|324.03|29
1646131650000|2022-03-01 10:47:30|326.99|324.09|326.91|324.01|327.02|324.12|326.89|323.99|29
1646131660000|2022-03-01 10:47:40|326.87|323.97|326.96|324.06|327.01|324.11|326.87|323.97|29
1646131670000|2022-03-01 10:47:50|326.95|324.05|326.97|324.07|327|324.1|326.92|324.02|24
1646131680000|2022-03-01 10:48:00|326.96|324.06|327.04|324.14|327.04|324.14|326.91|324.01|28
1646131690000|2022-03-01 10:48:10|327.01|324.11|327.12|324.22|327.15|324.25|327.01|324.11|27
1646131700000|2022-03-01 10:48:20|327.14|324.24|327.16|324.26|327.18|324.28|327.09|324.19|25
1646131710000|2022-03-01 10:48:30|327.17|324.27|327.16|324.26|327.22|324.32|327.12|324.22|22
1646131720000|2022-03-01 10:48:40|327.18|324.28|327.41|324.51|327.43|324.53|327.18|324.28|29
1646131730000|2022-03-01 10:48:50|327.4|324.5|327.38|324.48|327.48|324.58|327.38|324.48|28
1646131740000|2022-03-01 10:49:00|327.39|324.49|327.51|324.61|327.54|324.64|327.35|324.45|22
1646131750000|2022-03-01 10:49:10|327.47|324.57|327.46|324.56|327.52|324.62|327.41|324.51|31
1646131760000|2022-03-01 10:49:20|327.48|324.58|327.53|324.63|327.57|324.67|327.48|324.58|28
1646131770000|2022-03-01 10:49:30|327.56|324.66|327.54|324.64|327.64|324.74|327.51|324.61|29
1646131780000|2022-03-01 10:49:40|327.53|324.63|327.57|324.67|327.57|324.67|327.36|324.46|24
1646131790000|2022-03-01 10:49:50|327.58|324.68|327.46|324.56|327.64|324.74|327.44|324.54|24
1646131800000|2022-03-01 10:50:00|327.47|324.57|327.35|324.45|327.47|324.57|327.32|324.42|22
1646131810000|2022-03-01 10:50:10|327.36|324.46|327.39|324.49|327.44|324.54|327.31|324.41|28
1646131820000|2022-03-01 10:50:20|327.37|324.47|327.38|324.48|327.38|324.48|327.34|324.44|15
1646131830000|2022-03-01 10:50:30|327.36|324.46|327.37|324.47|327.38|324.48|327.33|324.43|21
1646131840000|2022-03-01 10:50:40|327.38|324.48|327.53|324.63|327.53|324.63|327.35|324.45|22
1646131850000|2022-03-01 10:50:50|327.54|324.64|327.44|324.54|327.56|324.66|327.38|324.48|24
1646131860000|2022-03-01 10:51:00|327.42|324.52|327.37|324.47|327.44|324.54|327.27|324.37|23
1646131870000|2022-03-01 10:51:10|327.35|324.45|327.33|324.43|327.37|324.47|327.33|324.43|21
1646131880000|2022-03-01 10:51:20|327.32|324.42|327.46|324.56|327.46|324.56|327.31|324.41|23
1646131890000|2022-03-01 10:51:30|327.47|324.57|327.46|324.56|327.49|324.59|327.36|324.46|22
1646131900000|2022-03-01 10:51:40|327.45|324.55|327.29|324.39|327.47|324.57|327.28|324.38|23
1646131910000|2022-03-01 10:51:50|327.37|324.47|327.37|324.47|327.46|324.56|327.32|324.42|22
1646131920000|2022-03-01 10:52:00|327.34|324.44|327.32|324.42|327.37|324.47|327.31|324.41|16
1646131930000|2022-03-01 10:52:10|327.36|324.46|327.25|324.35|327.37|324.47|327.21|324.31|22
1646131940000|2022-03-01 10:52:20|327.23|324.33|327.28|324.38|327.33|324.43|327.19|324.29|22
1646131950000|2022-03-01 10:52:30|327.27|324.37|327.39|324.49|327.43|324.53|327.22|324.32|28
1646131960000|2022-03-01 10:52:40|327.4|324.5|327.29|324.39|327.43|324.53|327.25|324.35|25
1646131970000|2022-03-01 10:52:50|327.28|324.38|327.36|324.46|327.38|324.48|327.23|324.33|23
1646131980000|2022-03-01 10:53:00|327.39|324.49|327.39|324.49|327.4|324.5|327.34|324.44|19
1646131990000|2022-03-01 10:53:10|327.4|324.5|327.6|324.7|327.6|324.7|327.36|324.46|24
1646132000000|2022-03-01 10:53:20|327.58|324.68|327.56|324.66|327.59|324.69|327.52|324.62|18
1646132010000|2022-03-01 10:53:30|327.57|324.67|327.56|324.66|327.6|324.7|327.54|324.64|23
1646132020000|2022-03-01 10:53:40|327.57|324.67|327.57|324.67|327.6|324.7|327.52|324.62|27
1646132030000|2022-03-01 10:53:50|327.63|324.73|327.72|324.82|327.77|324.87|327.6|324.7|28
1646132040000|2022-03-01 10:54:00|327.74|324.84|327.7|324.8|327.77|324.87|327.68|324.78|29
1646132050000|2022-03-01 10:54:10|327.69|324.79|327.8|324.9|327.8|324.9|327.69|324.79|27
1646132060000|2022-03-01 10:54:20|327.75|324.85|327.68|324.78|327.79|324.89|327.63|324.73|28
1646132070000|2022-03-01 10:54:30|327.67|324.77|327.62|324.72|327.67|324.77|327.52|324.62|25
1646132080000|2022-03-01 10:54:40|327.55|324.65|327.68|324.78|327.72|324.82|327.53|324.63|26
1646132090000|2022-03-01 10:54:50|327.69|324.79|327.6|324.7|327.75|324.85|327.5|324.6|28
1646132100000|2022-03-01 10:55:00|327.59|324.69|327.36|324.46|327.59|324.69|327.33|324.43|26
1646132110000|2022-03-01 10:55:10|327.34|324.44|327.38|324.48|327.42|324.52|327.32|324.42|22
1646132120000|2022-03-01 10:55:20|327.37|324.47|327.39|324.49|327.42|324.52|327.34|324.44|28
1646132130000|2022-03-01 10:55:30|327.37|324.47|327.32|324.42|327.38|324.48|327.31|324.41|21
1646132140000|2022-03-01 10:55:40|327.27|324.37|327.42|324.52|327.47|324.57|327.26|324.36|26
1646132150000|2022-03-01 10:55:50|327.41|324.51|327.65|324.75|327.65|324.75|327.38|324.48|32
1646132160000|2022-03-01 10:56:00|327.66|324.76|327.67|324.77|327.69|324.79|327.6|324.7|24
1646132170000|2022-03-01 10:56:10|327.66|324.76|327.76|324.86|327.76|324.86|327.66|324.76|22
1646132180000|2022-03-01 10:56:20|327.72|324.82|327.56|324.66|327.76|324.86|327.55|324.65|22
1646132190000|2022-03-01 10:56:30|327.55|324.65|327.52|324.62|327.58|324.68|327.43|324.53|28
1646132200000|2022-03-01 10:56:40|327.51|324.61|327.47|324.57|327.56|324.66|327.46|324.56|24
1646132210000|2022-03-01 10:56:50|327.46|324.56|327.37|324.47|327.52|324.62|327.37|324.47|22
1646132220000|2022-03-01 10:57:00|327.38|324.48|327.43|324.53|327.46|324.56|327.35|324.45|23
1646132230000|2022-03-01 10:57:10|327.42|324.52|327.48|324.58|327.52|324.62|327.42|324.52|25
1646132240000|2022-03-01 10:57:20|327.47|324.57|327.16|324.26|327.49|324.59|327.16|324.26|28
1646132250000|2022-03-01 10:57:30|327.11|324.21|326.94|324.04|327.12|324.22|326.92|324.02|29
1646132260000|2022-03-01 10:57:40|326.93|324.03|326.94|324.04|326.96|324.06|326.91|324.01|19
1646132270000|2022-03-01 10:57:50|326.93|324.03|327|324.1|327.01|324.11|326.92|324.02|26
1646132280000|2022-03-01 10:58:00|326.98|324.08|327.06|324.16|327.06|324.16|326.97|324.07|21
1646132290000|2022-03-01 10:58:10|327.11|324.21|327.89|324.99|327.89|324.99|327.11|324.21|33
1646132300000|2022-03-01 10:58:20|327.87|324.97|328.05|325.15|328.06|325.16|327.87|324.97|23
1646132310000|2022-03-01 10:58:30|327.99|325.09|328.08|325.18|328.08|325.18|327.95|325.05|23
1646132320000|2022-03-01 10:58:40|328.02|325.12|328.23|325.33|328.23|325.33|327.99|325.09|26
1646132330000|2022-03-01 10:58:50|328.39|325.49|328.46|325.56|328.63|325.73|328.36|325.46|32
1646132340000|2022-03-01 10:59:00|328.47|325.57|328.45|325.55|328.49|325.59|328.42|325.52|14
1646132350000|2022-03-01 10:59:10|328.46|325.56|328.46|325.56|328.5|325.6|328.41|325.51|27
1646132360000|2022-03-01 10:59:20|328.43|325.53|328.45|325.55|328.48|325.58|328.43|325.53|19
1646132370000|2022-03-01 10:59:30|328.35|325.45|328.27|325.37|328.36|325.46|328.26|325.36|25
1646132380000|2022-03-01 10:59:40|328.25|325.35|328.32|325.42|328.34|325.44|328.15|325.25|33
1646132390000|2022-03-01 10:59:50|328.33|325.43|328.28|325.38|328.33|325.43|328.24|325.34|23
1646132400000|2022-03-01 11:00:00|328.3|325.4|328.25|325.35|328.3|325.4|328.2|325.3|22
1646132410000|2022-03-01 11:00:10|328.24|325.34|328.27|325.37|328.42|325.52|328.2|325.3|26
1646132420000|2022-03-01 11:00:20|328.29|325.39|328.16|325.26|328.31|325.41|328.12|325.22|30
1646132430000|2022-03-01 11:00:30|328.15|325.25|328.16|325.26|328.19|325.29|328.08|325.18|29
1646132440000|2022-03-01 11:00:40|328.14|325.24|328.25|325.35|328.34|325.44|328.14|325.24|29
1646132450000|2022-03-01 11:00:50|328.26|325.36|328.15|325.25|328.3|325.4|328.15|325.25|31
1646132460000|2022-03-01 11:01:00|328.16|325.26|328.12|325.22|328.21|325.31|328.1|325.2|27
1646132470000|2022-03-01 11:01:10|328.13|325.23|328.14|325.24|328.16|325.26|328.11|325.21|17
1646132480000|2022-03-01 11:01:20|328.16|325.26|328.31|325.41|328.31|325.41|328.12|325.22|28
1646132490000|2022-03-01 11:01:30|328.27|325.37|328.55|325.65|328.55|325.65|328.22|325.32|25
1646132500000|2022-03-01 11:01:40|328.54|325.64|328.66|325.76|328.76|325.86|328.52|325.62|31
1646132510000|2022-03-01 11:01:50|328.68|325.78|328.47|325.57|328.68|325.78|328.37|325.47|24
1646132520000|2022-03-01 11:02:00|328.4|325.5|328.14|325.24|328.41|325.51|328.1|325.2|30
1646132530000|2022-03-01 11:02:10|328.15|325.25|327.98|325.08|328.15|325.25|327.96|325.06|30
1646132540000|2022-03-01 11:02:20|327.97|325.07|327.98|325.08|327.98|325.08|327.84|324.94|25
1646132550000|2022-03-01 11:02:30|327.97|325.07|327.97|325.07|328.06|325.16|327.9|325|20
1646132560000|2022-03-01 11:02:40|327.91|325.01|327.93|325.03|327.99|325.09|327.88|324.98|30
1646132570000|2022-03-01 11:02:50|327.94|325.04|327.91|325.01|327.98|325.08|327.86|324.96|26
1646132580000|2022-03-01 11:03:00|327.89|324.99|327.95|325.05|327.97|325.07|327.85|324.95|24
1646132590000|2022-03-01 11:03:10|327.92|325.02|327.85|324.95|327.92|325.02|327.81|324.91|24
1646132600000|2022-03-01 11:03:20|327.82|324.92|327.63|324.73|327.84|324.94|327.61|324.71|30
1646132610000|2022-03-01 11:03:30|327.62|324.72|327.66|324.76|327.72|324.82|327.62|324.72|24
1646132620000|2022-03-01 11:03:40|327.65|324.75|327.55|324.65|327.66|324.76|327.52|324.62|26
1646132630000|2022-03-01 11:03:50|327.56|324.66|327.56|324.66|327.64|324.74|327.53|324.63|31
1646132640000|2022-03-01 11:04:00|327.6|324.7|327.67|324.77|327.68|324.78|327.59|324.69|25
1646132650000|2022-03-01 11:04:10|327.65|324.75|327.67|324.77|327.75|324.85|327.59|324.69|23
1646132660000|2022-03-01 11:04:20|327.71|324.81|327.85|324.95|327.85|324.95|327.67|324.77|26
1646132670000|2022-03-01 11:04:30|327.84|324.94|327.72|324.82|327.88|324.98|327.71|324.81|24
1646132680000|2022-03-01 11:04:40|327.77|324.87|327.77|324.87|327.77|324.87|327.69|324.79|28
1646132690000|2022-03-01 11:04:50|327.78|324.88|327.72|324.82|327.78|324.88|327.71|324.81|18
1646132700000|2022-03-01 11:05:00|327.76|324.86|327.69|324.79|327.79|324.89|327.66|324.76|19
1646132710000|2022-03-01 11:05:10|327.7|324.8|327.66|324.76|327.71|324.81|327.65|324.75|15
1646132720000|2022-03-01 11:05:20|327.67|324.77|327.69|324.79|327.69|324.79|327.65|324.75|23
1646132730000|2022-03-01 11:05:30|327.67|324.77|327.8|324.9|327.8|324.9|327.67|324.77|27
1646132740000|2022-03-01 11:05:40|327.79|324.89|327.67|324.77|327.8|324.9|327.67|324.77|23
1646132750000|2022-03-01 11:05:50|327.68|324.78|327.49|324.59|327.68|324.78|327.47|324.57|29
1646132760000|2022-03-01 11:06:00|327.55|324.65|327.41|324.51|327.55|324.65|327.41|324.51|29
1646132770000|2022-03-01 11:06:10|327.4|324.5|327.34|324.44|327.44|324.54|327.33|324.43|17
1646132780000|2022-03-01 11:06:20|327.35|324.45|327.46|324.56|327.46|324.56|327.34|324.44|17
1646132790000|2022-03-01 11:06:30|327.47|324.57|327.64|324.74|327.64|324.74|327.46|324.56|16
1646132800000|2022-03-01 11:06:40|327.63|324.73|327.79|324.89|327.85|324.95|327.57|324.67|28
1646132810000|2022-03-01 11:06:50|327.76|324.86|327.92|325.02|327.95|325.05|327.74|324.84|28
1646132820000|2022-03-01 11:07:00|327.96|325.06|327.97|325.07|328.03|325.13|327.93|325.03|25
1646132830000|2022-03-01 11:07:10|327.96|325.06|327.87|324.97|327.96|325.06|327.81|324.91|26
1646132840000|2022-03-01 11:07:20|327.85|324.95|327.83|324.93|327.89|324.99|327.81|324.91|16
1646132850000|2022-03-01 11:07:30|327.8|324.9|327.89|324.99|327.89|324.99|327.8|324.9|25
1646132860000|2022-03-01 11:07:40|327.88|324.98|328.01|325.11|328.03|325.13|327.88|324.98|21
1646132870000|2022-03-01 11:07:50|328|325.1|328.01|325.11|328.1|325.2|327.98|325.08|26
1646132880000|2022-03-01 11:08:00|328.02|325.12|328.01|325.11|328.09|325.19|328.01|325.11|21
1646132890000|2022-03-01 11:08:10|328.03|325.13|327.91|325.01|328.06|325.16|327.88|324.98|21
1646132900000|2022-03-01 11:08:20|327.94|325.04|328.01|325.11|328.04|325.14|327.93|325.03|24
1646132910000|2022-03-01 11:08:30|328|325.1|327.89|324.99|328|325.1|327.88|324.98|23
1646132920000|2022-03-01 11:08:40|327.88|324.98|327.9|325|327.95|325.05|327.87|324.97|19
1646132930000|2022-03-01 11:08:50|327.91|325.01|327.92|325.02|327.93|325.03|327.91|325.01|5
1646132940000|2022-03-01 11:09:00|327.93|325.03|328.08|325.18|328.12|325.22|327.92|325.02|28
1646132950000|2022-03-01 11:09:10|328.09|325.19|328.08|325.18|328.14|325.24|328.05|325.15|26
1646132960000|2022-03-01 11:09:20|328.06|325.16|327.88|324.98|328.07|325.17|327.88|324.98|25
1646132970000|2022-03-01 11:09:30|327.86|324.96|327.64|324.74|327.86|324.96|327.64|324.74|17
1646132980000|2022-03-01 11:09:40|327.65|324.75|327.66|324.76|327.72|324.82|327.65|324.75|21
1646132990000|2022-03-01 11:09:50|327.67|324.77|327.93|325.03|327.93|325.03|327.67|324.77|22
1646133000000|2022-03-01 11:10:00|327.94|325.04|327.91|325.01|327.95|325.05|327.87|324.97|20
1646133010000|2022-03-01 11:10:10|327.92|325.02|327.71|324.81|327.95|325.05|327.71|324.81|25
1646133020000|2022-03-01 11:10:20|327.7|324.8|327.64|324.74|327.72|324.82|327.61|324.71|21
1646133030000|2022-03-01 11:10:30|327.61|324.71|327.82|324.92|327.84|324.94|327.61|324.71|28
1646133040000|2022-03-01 11:10:40|327.81|324.91|327.82|324.92|327.83|324.93|327.8|324.9|10
1646133050000|2022-03-01 11:10:50|327.8|324.9|327.78|324.88|327.83|324.93|327.78|324.88|10
1646133060000|2022-03-01 11:11:00|327.79|324.89|327.9|325|327.9|325|327.79|324.89|12
1646133070000|2022-03-01 11:11:10|327.91|325.01|327.88|324.98|327.96|325.06|327.87|324.97|17
1646133080000|2022-03-01 11:11:20|327.87|324.97|327.84|324.94|327.88|324.98|327.79|324.89|14
1646133090000|2022-03-01 11:11:30|327.86|324.96|327.84|324.94|327.86|324.96|327.81|324.91|12
1646133100000|2022-03-01 11:11:40|327.83|324.93|327.83|324.93|327.83|324.93|327.8|324.9|16
1646133110000|2022-03-01 11:11:50|327.82|324.92|327.81|324.91|327.82|324.92|327.81|324.91|10
1646133120000|2022-03-01 11:12:00|327.82|324.92|327.91|325.01|327.91|325.01|327.81|324.91|24
1646133130000|2022-03-01 11:12:10|327.92|325.02|327.89|324.99|327.92|325.02|327.84|324.94|24
1646133140000|2022-03-01 11:12:20|327.86|324.96|327.75|324.85|327.93|325.03|327.75|324.85|27
1646133150000|2022-03-01 11:12:30|327.74|324.84|327.67|324.77|327.76|324.86|327.67|324.77|17
1646133160000|2022-03-01 11:12:40|327.68|324.78|327.52|324.62|327.68|324.78|327.47|324.57|15
1646133170000|2022-03-01 11:12:50|327.46|324.56|327.51|324.61|327.52|324.62|327.43|324.53|13
1646133180000|2022-03-01 11:13:00|327.5|324.6|327.75|324.85|327.76|324.86|327.5|324.6|23
1646133190000|2022-03-01 11:13:10|327.78|324.88|327.87|324.97|327.88|324.98|327.76|324.86|17
1646133200000|2022-03-01 11:13:20|327.86|324.96|327.78|324.88|327.89|324.99|327.78|324.88|19
1646133210000|2022-03-01 11:13:30|327.77|324.87|327.67|324.77|327.77|324.87|327.67|324.77|7
1646133220000|2022-03-01 11:13:40|327.69|324.79|327.68|324.78|327.71|324.81|327.64|324.74|23
1646133230000|2022-03-01 11:13:50|327.66|324.76|327.68|324.78|327.7|324.8|327.63|324.73|17
1646133240000|2022-03-01 11:14:00|327.67|324.77|327.67|324.77|327.72|324.82|327.66|324.76|19
1646133250000|2022-03-01 11:14:10|327.68|324.78|327.72|324.82|327.76|324.86|327.67|324.77|17
1646133260000|2022-03-01 11:14:20|327.73|324.83|327.73|324.83|327.75|324.85|327.7|324.8|20
1646133270000|2022-03-01 11:14:30|327.75|324.85|327.88|324.98|327.88|324.98|327.74|324.84|20
1646133280000|2022-03-01 11:14:40|327.87|324.97|327.87|324.97|327.88|324.98|327.83|324.93|13
1646133290000|2022-03-01 11:14:50|327.86|324.96|327.79|324.89|327.87|324.97|327.78|324.88|18
1646133300000|2022-03-01 11:15:00|327.78|324.88|327.77|324.87|327.81|324.91|327.77|324.87|13
1646133310000|2022-03-01 11:15:10|327.76|324.86|327.77|324.87|327.78|324.88|327.76|324.86|10
1646133320000|2022-03-01 11:15:20|327.75|324.85|327.68|324.78|327.75|324.85|327.68|324.78|13
1646133330000|2022-03-01 11:15:30|327.67|324.77|327.69|324.79|327.7|324.8|327.61|324.71|15
1646133340000|2022-03-01 11:15:40|327.68|324.78|327.66|324.76|327.72|324.82|327.63|324.73|18
1646133350000|2022-03-01 11:15:50|327.65|324.75|327.63|324.73|327.66|324.76|327.62|324.72|11
1646133360000|2022-03-01 11:16:00|327.62|324.72|327.7|324.8|327.72|324.82|327.62|324.72|23
1646133370000|2022-03-01 11:16:10|327.69|324.79|327.76|324.86|327.77|324.87|327.67|324.77|20
1646133380000|2022-03-01 11:16:20|327.75|324.85|327.79|324.89|327.79|324.89|327.73|324.83|20
1646133390000|2022-03-01 11:16:30|327.78|324.88|327.73|324.83|327.78|324.88|327.66|324.76|24
1646133400000|2022-03-01 11:16:40|327.74|324.84|327.68|324.78|327.77|324.87|327.66|324.76|23
1646133410000|2022-03-01 11:16:50|327.67|324.77|327.66|324.76|327.68|324.78|327.64|324.74|25
1646133420000|2022-03-01 11:17:00|327.69|324.79|327.72|324.82|327.72|324.82|327.68|324.78|9
1646133430000|2022-03-01 11:17:10|327.71|324.81|327.97|325.07|327.98|325.08|327.71|324.81|26
1646133440000|2022-03-01 11:17:20|327.96|325.06|327.87|324.97|327.98|325.08|327.87|324.97|15
1646133450000|2022-03-01 11:17:30|327.86|324.96|327.77|324.87|327.9|325|327.75|324.85|30
1646133460000|2022-03-01 11:17:40|327.78|324.88|327.68|324.78|327.78|324.88|327.68|324.78|21
1646133470000|2022-03-01 11:17:50|327.67|324.77|327.69|324.79|327.72|324.82|327.65|324.75|16
1646133480000|2022-03-01 11:18:00|327.71|324.81|327.75|324.85|327.75|324.85|327.69|324.79|18
1646133490000|2022-03-01 11:18:10|327.78|324.88|327.72|324.82|327.79|324.89|327.68|324.78|18
1646133500000|2022-03-01 11:18:20|327.7|324.8|327.75|324.85|327.78|324.88|327.7|324.8|20
1646133510000|2022-03-01 11:18:30|327.77|324.87|327.67|324.77|327.77|324.87|327.65|324.75|27
1646133520000|2022-03-01 11:18:40|327.73|324.83|327.67|324.77|327.73|324.83|327.67|324.77|18
1646133530000|2022-03-01 11:18:50|327.68|324.78|327.72|324.82|327.73|324.83|327.68|324.78|19
1646133540000|2022-03-01 11:19:00|327.7|324.8|327.69|324.79|327.77|324.87|327.67|324.77|17
1646133550000|2022-03-01 11:19:10|327.68|324.78|327.82|324.92|327.91|325.01|327.67|324.77|21
1646133560000|2022-03-01 11:19:20|327.83|324.93|327.82|324.92|327.83|324.93|327.8|324.9|15
1646133570000|2022-03-01 11:19:30|327.83|324.93|327.81|324.91|327.86|324.96|327.81|324.91|20
1646133580000|2022-03-01 11:19:40|327.82|324.92|327.92|325.02|328|325.1|327.81|324.91|27
1646133590000|2022-03-01 11:19:50|327.93|325.03|327.95|325.05|327.97|325.07|327.91|325.01|15
1646133600000|2022-03-01 11:20:00|327.96|325.06|327.91|325.01|327.99|325.09|327.91|325.01|18
1646133610000|2022-03-01 11:20:10|327.9|325|327.88|324.98|327.94|325.04|327.88|324.98|11
1646133620000|2022-03-01 11:20:20|327.89|324.99|327.92|325.02|327.93|325.03|327.87|324.97|16
1646133630000|2022-03-01 11:20:30|327.91|325.01|327.85|324.95|327.91|325.01|327.78|324.88|26
1646133640000|2022-03-01 11:20:40|327.84|324.94|328.06|325.16|328.16|325.26|327.84|324.94|30
1646133650000|2022-03-01 11:20:50|328.17|325.27|328.34|325.44|328.35|325.45|328.1|325.2|26
1646133660000|2022-03-01 11:21:00|328.36|325.46|328.69|325.79|328.72|325.82|328.35|325.45|31
1646133670000|2022-03-01 11:21:10|328.64|325.74|328.55|325.65|328.71|325.81|328.49|325.59|31
1646133680000|2022-03-01 11:21:20|328.56|325.66|328.46|325.56|328.56|325.66|328.39|325.49|20
1646133690000|2022-03-01 11:21:30|328.45|325.55|328.43|325.53|328.51|325.61|328.26|325.36|29
1646133700000|2022-03-01 11:21:40|328.44|325.54|328.43|325.53|328.47|325.57|328.42|325.52|18
1646133710000|2022-03-01 11:21:50|328.45|325.55|328.33|325.43|328.47|325.57|328.31|325.41|25
1646133720000|2022-03-01 11:22:00|328.35|325.45|328.35|325.45|328.36|325.46|328.3|325.4|19
1646133730000|2022-03-01 11:22:10|328.3|325.4|328.17|325.27|328.34|325.44|328.15|325.25|20
1646133740000|2022-03-01 11:22:20|328.16|325.26|328.24|325.34|328.28|325.38|328.15|325.25|18
1646133750000|2022-03-01 11:22:30|328.25|325.35|328.19|325.29|328.27|325.37|328.19|325.29|22
1646133760000|2022-03-01 11:22:40|328.18|325.28|328.04|325.14|328.18|325.28|327.98|325.08|25
1646133770000|2022-03-01 11:22:50|328.03|325.13|327.87|324.97|328.03|325.13|327.85|324.95|20
1646133780000|2022-03-01 11:23:00|327.89|324.99|327.96|325.06|327.96|325.06|327.87|324.97|15
1646133790000|2022-03-01 11:23:10|327.93|325.03|328.04|325.14|328.07|325.17|327.93|325.03|18
1646133800000|2022-03-01 11:23:20|328.03|325.13|328.02|325.12|328.04|325.14|328.01|325.11|8
1646133810000|2022-03-01 11:23:30|328.04|325.14|328.02|325.12|328.06|325.16|327.99|325.09|17
1646133820000|2022-03-01 11:23:40|328.01|325.11|328.04|325.14|328.09|325.19|328.01|325.11|11
1646133830000|2022-03-01 11:23:50|328.03|325.13|328.03|325.13|328.05|325.15|328.02|325.12|15
1646133840000|2022-03-01 11:24:00|328.04|325.14|328.03|325.13|328.04|325.14|328.01|325.11|11
1646133850000|2022-03-01 11:24:10|328.02|325.12|328.01|325.11|328.03|325.13|328.01|325.11|12
1646133860000|2022-03-01 11:24:20|328|325.1|328.02|325.12|328.03|325.13|327.99|325.09|21
1646133870000|2022-03-01 11:24:30|328.03|325.13|327.92|325.02|328.03|325.13|327.91|325.01|23
1646133880000|2022-03-01 11:24:40|327.85|324.95|327.92|325.02|327.94|325.04|327.81|324.91|20
1646133890000|2022-03-01 11:24:50|327.9|325|327.87|324.97|327.92|325.02|327.85|324.95|10
1646133900000|2022-03-01 11:25:00|327.86|324.96|327.89|324.99|327.97|325.07|327.86|324.96|17
1646133910000|2022-03-01 11:25:10|327.91|325.01|327.94|325.04|328.01|325.11|327.88|324.98|21
1646133920000|2022-03-01 11:25:20|327.92|325.02|328.03|325.13|328.08|325.18|327.88|324.98|16
1646133930000|2022-03-01 11:25:30|328.02|325.12|327.87|324.97|328.08|325.18|327.87|324.97|32
1646133940000|2022-03-01 11:25:40|327.9|325|327.92|325.02|327.96|325.06|327.9|325|15
1646133950000|2022-03-01 11:25:50|327.94|325.04|328.32|325.42|328.43|325.53|327.94|325.04|25
1646133960000|2022-03-01 11:26:00|328.37|325.47|329.01|326.11|329.01|326.11|328.33|325.43|31
1646133970000|2022-03-01 11:26:10|329.11|326.21|328.86|325.96|329.17|326.27|328.73|325.83|34
1646133980000|2022-03-01 11:26:20|328.8|325.9|328.39|325.49|328.8|325.9|328.39|325.49|32
1646133990000|2022-03-01 11:26:30|328.38|325.48|328.28|325.38|328.42|325.52|328.28|325.38|30
1646134000000|2022-03-01 11:26:40|328.34|325.44|328.26|325.36|328.35|325.45|328.19|325.29|32
1646134010000|2022-03-01 11:26:50|328.27|325.37|328.46|325.56|328.5|325.6|328.21|325.31|27
1646134020000|2022-03-01 11:27:00|328.62|325.72|328.75|325.85|328.79|325.89|328.5|325.6|32
1646134030000|2022-03-01 11:27:10|328.77|325.87|328.67|325.77|328.84|325.94|328.67|325.77|23
1646134040000|2022-03-01 11:27:20|328.68|325.78|328.34|325.44|328.7|325.8|328.34|325.44|32
1646134050000|2022-03-01 11:27:30|328.3|325.4|328.13|325.23|328.3|325.4|328.1|325.2|23
1646134060000|2022-03-01 11:27:40|328.14|325.24|328.06|325.16|328.15|325.25|328.04|325.14|22
1646134070000|2022-03-01 11:27:50|328.05|325.15|328.17|325.27|328.24|325.34|328.03|325.13|30
1646134080000|2022-03-01 11:28:00|328.18|325.28|328.05|325.15|328.26|325.36|328.02|325.12|19
1646134090000|2022-03-01 11:28:10|328.04|325.14|328.06|325.16|328.07|325.17|328|325.1|13
1646134100000|2022-03-01 11:28:20|328.07|325.17|327.8|324.9|328.1|325.2|327.79|324.89|28
1646134110000|2022-03-01 11:28:30|327.75|324.85|327.68|324.78|327.75|324.85|327.62|324.72|28
1646134120000|2022-03-01 11:28:40|327.64|324.74|327.51|324.61|327.65|324.75|327.5|324.6|29
1646134130000|2022-03-01 11:28:50|327.5|324.6|327.41|324.51|327.5|324.6|327.34|324.44|21
1646134140000|2022-03-01 11:29:00|327.4|324.5|327.15|324.25|327.41|324.51|327.1|324.2|31
1646134150000|2022-03-01 11:29:10|327.14|324.24|327.17|324.27|327.18|324.28|327.1|324.2|27
1646134160000|2022-03-01 11:29:20|327.18|324.28|327.17|324.27|327.18|324.28|327.14|324.24|24
1646134170000|2022-03-01 11:29:30|327.18|324.28|327.26|324.36|327.26|324.36|327.16|324.26|25
1646134180000|2022-03-01 11:29:40|327.25|324.35|327.51|324.61|327.52|324.62|327.25|324.35|26
1646134190000|2022-03-01 11:29:50|327.5|324.6|327.62|324.72|327.65|324.75|327.5|324.6|27
1646134200000|2022-03-01 11:30:00|327.66|324.76|327.78|324.88|327.78|324.88|327.66|324.76|26
1646134210000|2022-03-01 11:30:10|327.81|324.91|328.36|325.46|328.4|325.5|327.81|324.91|29
1646134220000|2022-03-01 11:30:20|328.37|325.47|328.28|325.38|328.52|325.62|328.13|325.23|31
1646134230000|2022-03-01 11:30:30|328.27|325.37|328.27|325.37|328.31|325.41|328.18|325.28|29
1646134240000|2022-03-01 11:30:40|328.28|325.38|328.22|325.32|328.43|325.53|328.22|325.32|20
1646134250000|2022-03-01 11:30:50|328.24|325.34|328.18|325.28|328.26|325.36|328.17|325.27|22
1646134260000|2022-03-01 11:31:00|328.19|325.29|328.14|325.24|328.19|325.29|328.07|325.17|24
1646134270000|2022-03-01 11:31:10|328.16|325.26|327.97|325.07|328.17|325.27|327.97|325.07|26
1646134280000|2022-03-01 11:31:20|327.96|325.06|327.88|324.98|328.04|325.14|327.87|324.97|19
1646134290000|2022-03-01 11:31:30|327.89|324.99|327.91|325.01|327.92|325.02|327.79|324.89|22
1646134300000|2022-03-01 11:31:40|327.92|325.02|328.16|325.26|328.2|325.3|327.88|324.98|25
1646134310000|2022-03-01 11:31:50|328.17|325.27|328.14|325.24|328.23|325.33|328.13|325.23|25
1646134320000|2022-03-01 11:32:00|328.15|325.25|328.2|325.3|328.24|325.34|328.14|325.24|23
1646134330000|2022-03-01 11:32:10|328.22|325.32|328.27|325.37|328.31|325.41|328.21|325.31|25
1646134340000|2022-03-01 11:32:20|328.26|325.36|328.27|325.37|328.3|325.4|328.19|325.29|25
1646134350000|2022-03-01 11:32:30|328.3|325.4|328.12|325.22|328.31|325.41|328.11|325.21|24
1646134360000|2022-03-01 11:32:40|328.15|325.25|328.12|325.22|328.17|325.27|328.11|325.21|16
1646134370000|2022-03-01 11:32:50|328.11|325.21|328.11|325.21|328.12|325.22|328.09|325.19|9
1646134380000|2022-03-01 11:33:00|328.08|325.18|328.02|325.12|328.08|325.18|328.02|325.12|6
1646134390000|2022-03-01 11:33:10|328.04|325.14|327.86|324.96|328.04|325.14|327.86|324.96|14
1646134400000|2022-03-01 11:33:20|327.87|324.97|327.83|324.93|327.91|325.01|327.82|324.92|12
1646134410000|2022-03-01 11:33:30|327.84|324.94|327.78|324.88|327.89|324.99|327.78|324.88|19
1646134420000|2022-03-01 11:33:40|327.79|324.89|328.04|325.14|328.04|325.14|327.78|324.88|27
1646134430000|2022-03-01 11:33:50|328.05|325.15|327.97|325.07|328.05|325.15|327.96|325.06|27
1646134440000|2022-03-01 11:34:00|328.03|325.13|327.89|324.99|328.04|325.14|327.89|324.99|23
1646134450000|2022-03-01 11:34:10|327.85|324.95|327.86|324.96|327.89|324.99|327.84|324.94|23
1646134460000|2022-03-01 11:34:20|327.85|324.95|327.86|324.96|327.88|324.98|327.84|324.94|12
1646134470000|2022-03-01 11:34:30|327.88|324.98|327.86|324.96|327.88|324.98|327.86|324.96|18
1646134480000|2022-03-01 11:34:40|327.87|324.97|327.87|324.97|327.9|325|327.84|324.94|16
1646134490000|2022-03-01 11:34:50|327.88|324.98|327.89|324.99|327.92|325.02|327.84|324.94|19
1646134500000|2022-03-01 11:35:00|327.88|324.98|327.86|324.96|327.94|325.04|327.85|324.95|21
1646134510000|2022-03-01 11:35:10|327.85|324.95|327.81|324.91|327.85|324.95|327.78|324.88|20
1646134520000|2022-03-01 11:35:20|327.77|324.87|327.63|324.73|327.77|324.87|327.6|324.7|15
1646134530000|2022-03-01 11:35:30|327.64|324.74|327.81|324.91|327.82|324.92|327.64|324.74|21
1646134540000|2022-03-01 11:35:40|327.82|324.92|327.73|324.83|327.85|324.95|327.7|324.8|24
1646134550000|2022-03-01 11:35:50|327.74|324.84|327.66|324.76|327.74|324.84|327.65|324.75|18
1646134560000|2022-03-01 11:36:00|327.67|324.77|327.65|324.75|327.67|324.77|327.62|324.72|21
1646134570000|2022-03-01 11:36:10|327.66|324.76|327.65|324.75|327.67|324.77|327.64|324.74|6
1646134580000|2022-03-01 11:36:20|327.67|324.77|327.77|324.87|327.8|324.9|327.67|324.77|22
1646134590000|2022-03-01 11:36:30|327.73|324.83|327.84|324.94|327.84|324.94|327.72|324.82|25
1646134600000|2022-03-01 11:36:40|327.83|324.93|327.85|324.95|327.86|324.96|327.83|324.93|17
1646134610000|2022-03-01 11:36:50|327.86|324.96|327.81|324.91|327.89|324.99|327.81|324.91|20
1646134620000|2022-03-01 11:37:00|327.78|324.88|327.8|324.9|327.84|324.94|327.78|324.88|19
1646134630000|2022-03-01 11:37:10|327.83|324.93|327.85|324.95|327.86|324.96|327.82|324.92|23
1646134640000|2022-03-01 11:37:20|327.83|324.93|327.85|324.95|327.97|325.07|327.79|324.89|21
1646134650000|2022-03-01 11:37:30|327.83|324.93|327.83|324.93|327.85|324.95|327.83|324.93|6
1646134660000|2022-03-01 11:37:40|327.85|324.95|327.88|324.98|327.89|324.99|327.76|324.86|29
1646134670000|2022-03-01 11:37:50|327.89|324.99|327.93|325.03|327.96|325.06|327.86|324.96|18
1646134680000|2022-03-01 11:38:00|327.94|325.04|328.12|325.22|328.14|325.24|327.94|325.04|24
1646134690000|2022-03-01 11:38:10|328.14|325.24|328.08|325.18|328.14|325.24|328|325.1|24
1646134700000|2022-03-01 11:38:20|328.09|325.19|328.08|325.18|328.11|325.21|328.05|325.15|13
1646134710000|2022-03-01 11:38:30|328.09|325.19|328.1|325.2|328.11|325.21|328.06|325.16|17
1646134720000|2022-03-01 11:38:40|328.09|325.19|328.12|325.22|328.16|325.26|328.08|325.18|20
1646134730000|2022-03-01 11:38:50|328.14|325.24|328.12|325.22|328.17|325.27|328.09|325.19|19
1646134740000|2022-03-01 11:39:00|328.13|325.23|328.14|325.24|328.17|325.27|328.11|325.21|22
1646134750000|2022-03-01 11:39:10|328.13|325.23|328.37|325.47|328.42|325.52|328.13|325.23|23
1646134760000|2022-03-01 11:39:20|328.36|325.46|328.35|325.45|328.38|325.48|328.32|325.42|23
1646134770000|2022-03-01 11:39:30|328.36|325.46|328.3|325.4|328.37|325.47|328.28|325.38|13
1646134780000|2022-03-01 11:39:40|328.26|325.36|328.28|325.38|328.3|325.4|328.24|325.34|20
1646134790000|2022-03-01 11:39:50|328.25|325.35|328.27|325.37|328.29|325.39|328.24|325.34|16
1646134800000|2022-03-01 11:40:00|328.28|325.38|328.37|325.47|328.37|325.47|328.27|325.37|21
1646134810000|2022-03-01 11:40:10|328.35|325.45|328.34|325.44|328.37|325.47|328.34|325.44|8
1646134820000|2022-03-01 11:40:20|328.35|325.45|328.3|325.4|328.35|325.45|328.29|325.39|12
1646134830000|2022-03-01 11:40:30|328.29|325.39|328.33|325.43|328.35|325.45|328.25|325.35|30
1646134840000|2022-03-01 11:40:40|328.32|325.42|328.23|325.33|328.32|325.42|328.21|325.31|14
1646134850000|2022-03-01 11:40:50|328.22|325.32|327.99|325.09|328.22|325.32|327.98|325.08|25
1646134860000|2022-03-01 11:41:00|328.01|325.11|328.01|325.11|328.02|325.12|327.99|325.09|10
1646134870000|2022-03-01 11:41:10|328.02|325.12|328.08|325.18|328.09|325.19|328|325.1|8
1646134880000|2022-03-01 11:41:20|328.09|325.19|327.98|325.08|328.1|325.2|327.95|325.05|20
1646134890000|2022-03-01 11:41:30|327.99|325.09|327.83|324.93|327.99|325.09|327.8|324.9|28
1646134900000|2022-03-01 11:41:40|327.86|324.96|327.57|324.67|327.87|324.97|327.55|324.65|31
1646134910000|2022-03-01 11:41:50|327.58|324.68|327.67|324.77|327.68|324.78|327.58|324.68|19
1646134920000|2022-03-01 11:42:00|327.65|324.75|327.64|324.74|327.67|324.77|327.64|324.74|12
1646134930000|2022-03-01 11:42:10|327.63|324.73|327.51|324.61|327.63|324.73|327.49|324.59|15
1646134940000|2022-03-01 11:42:20|327.54|324.64|327.5|324.6|327.58|324.68|327.49|324.59|23
1646134950000|2022-03-01 11:42:30|327.48|324.58|327.46|324.56|327.48|324.58|327.35|324.45|28
1646134960000|2022-03-01 11:42:40|327.47|324.57|327.55|324.65|327.55|324.65|327.38|324.48|28
1646134970000|2022-03-01 11:42:50|327.6|324.7|327.49|324.59|327.6|324.7|327.45|324.55|26
1646134980000|2022-03-01 11:43:00|327.48|324.58|327.55|324.65|327.59|324.69|327.45|324.55|24
1646134990000|2022-03-01 11:43:10|327.54|324.64|327.58|324.68|327.61|324.71|327.53|324.63|16
1646135000000|2022-03-01 11:43:20|327.57|324.67|327.58|324.68|327.59|324.69|327.55|324.65|5
1646135010000|2022-03-01 11:43:30|327.59|324.69|327.42|324.52|327.59|324.69|327.42|324.52|20
1646135020000|2022-03-01 11:43:40|327.41|324.51|327.38|324.48|327.44|324.54|327.37|324.47|14
1646135030000|2022-03-01 11:43:50|327.39|324.49|327.46|324.56|327.5|324.6|327.39|324.49|21
1646135040000|2022-03-01 11:44:00|327.45|324.55|327.38|324.48|327.46|324.56|327.37|324.47|17
1646135050000|2022-03-01 11:44:10|327.37|324.47|327.13|324.23|327.37|324.47|327.13|324.23|20
1646135060000|2022-03-01 11:44:20|327.14|324.24|327.16|324.26|327.16|324.26|327.12|324.22|12
1646135070000|2022-03-01 11:44:30|327.17|324.27|327.29|324.39|327.3|324.4|327.17|324.27|22
1646135080000|2022-03-01 11:44:40|327.3|324.4|327.19|324.29|327.31|324.41|327.18|324.28|16
1646135090000|2022-03-01 11:44:50|327.2|324.3|327.22|324.32|327.22|324.32|327.2|324.3|2
1646135100000|2022-03-01 11:45:00|327.21|324.31|327.2|324.3|327.3|324.4|327.19|324.29|24
1646135110000|2022-03-01 11:45:10|327.22|324.32|327.23|324.33|327.25|324.35|327.21|324.31|19
1646135120000|2022-03-01 11:45:20|327.24|324.34|327.22|324.32|327.24|324.34|327.21|324.31|8
1646135130000|2022-03-01 11:45:30|327.21|324.31|327.18|324.28|327.21|324.31|327.15|324.25|14
1646135140000|2022-03-01 11:45:40|327.19|324.29|327.17|324.27|327.19|324.29|327.15|324.25|17
1646135150000|2022-03-01 11:45:50|327.16|324.26|327.26|324.36|327.28|324.38|327.16|324.26|23
1646135160000|2022-03-01 11:46:00|327.25|324.35|327.01|324.11|327.25|324.35|327.01|324.11|21
1646135170000|2022-03-01 11:46:10|326.99|324.09|326.59|323.69|327|324.1|326.55|323.65|31
1646135180000|2022-03-01 11:46:20|326.62|323.72|326.69|323.79|326.7|323.8|326.55|323.65|29
1646135190000|2022-03-01 11:46:30|326.68|323.78|326.68|323.78|326.74|323.84|326.64|323.74|26
1646135200000|2022-03-01 11:46:40|326.69|323.79|326.68|323.78|326.74|323.84|326.68|323.78|24
1646135210000|2022-03-01 11:46:50|326.65|323.75|326.72|323.82|326.73|323.83|326.64|323.74|22
1646135220000|2022-03-01 11:47:00|326.73|323.83|326.67|323.77|326.74|323.84|326.63|323.73|25
1646135230000|2022-03-01 11:47:10|326.65|323.75|326.66|323.76|326.69|323.79|326.64|323.74|19
1646135240000|2022-03-01 11:47:20|326.65|323.75|326.64|323.74|326.66|323.76|326.64|323.74|15
1646135250000|2022-03-01 11:47:30|326.66|323.76|326.64|323.74|326.66|323.76|326.62|323.72|14
1646135260000|2022-03-01 11:47:40|326.63|323.73|326.42|323.52|326.64|323.74|326.42|323.52|23
1646135270000|2022-03-01 11:47:50|326.38|323.48|326.48|323.58|326.48|323.58|326.37|323.47|25
1646135280000|2022-03-01 11:48:00|326.46|323.56|326.64|323.74|326.66|323.76|326.46|323.56|22
1646135290000|2022-03-01 11:48:10|326.65|323.75|326.67|323.77|326.69|323.79|326.55|323.65|23
1646135300000|2022-03-01 11:48:20|326.69|323.79|326.62|323.72|326.7|323.8|326.55|323.65|21
1646135310000|2022-03-01 11:48:30|326.63|323.73|326.49|323.59|326.63|323.73|326.48|323.58|22
1646135320000|2022-03-01 11:48:40|326.5|323.6|326.48|323.58|326.53|323.63|326.47|323.57|14
1646135330000|2022-03-01 11:48:50|326.47|323.57|326.29|323.39|326.47|323.57|326.29|323.39|24
1646135340000|2022-03-01 11:49:00|326.3|323.4|326.09|323.19|326.31|323.41|326.08|323.18|28
1646135350000|2022-03-01 11:49:10|326.1|323.2|326.67|323.77|326.68|323.78|326.02|323.12|30
1646135360000|2022-03-01 11:49:20|326.69|323.79|327.08|324.18|327.25|324.35|326.69|323.79|38
1646135370000|2022-03-01 11:49:30|327.04|324.14|326.71|323.81|327.08|324.18|326.67|323.77|28
1646135380000|2022-03-01 11:49:40|326.72|323.82|326.5|323.6|326.72|323.82|326.44|323.54|22
1646135390000|2022-03-01 11:49:50|326.51|323.61|326.67|323.77|326.7|323.8|326.51|323.61|17
1646135400000|2022-03-01 11:50:00|326.68|323.78|326.91|324.01|327|324.1|326.68|323.78|25
1646135410000|2022-03-01 11:50:10|326.95|324.05|326.9|324|326.96|324.06|326.79|323.89|21
1646135420000|2022-03-01 11:50:20|326.91|324.01|326.97|324.07|326.97|324.07|326.88|323.98|14
1646135430000|2022-03-01 11:50:30|327|324.1|326.98|324.08|327.03|324.13|326.91|324.01|19
1646135440000|2022-03-01 11:50:40|327|324.1|326.81|323.91|327.01|324.11|326.8|323.9|23
1646135450000|2022-03-01 11:50:50|326.82|323.92|326.78|323.88|326.82|323.92|326.73|323.83|11
1646135460000|2022-03-01 11:51:00|326.79|323.89|326.8|323.9|326.84|323.94|326.75|323.85|18
1646135470000|2022-03-01 11:51:10|326.81|323.91|326.88|323.98|326.88|323.98|326.76|323.86|21
1646135480000|2022-03-01 11:51:20|326.9|324|326.99|324.09|326.99|324.09|326.89|323.99|21
1646135490000|2022-03-01 11:51:30|327.01|324.11|326.97|324.07|327.01|324.11|326.91|324.01|18
1646135500000|2022-03-01 11:51:40|326.96|324.06|326.98|324.08|327.05|324.15|326.95|324.05|23
1646135510000|2022-03-01 11:51:50|327|324.1|327.04|324.14|327.05|324.15|326.98|324.08|11
1646135520000|2022-03-01 11:52:00|327.03|324.13|326.94|324.04|327.04|324.14|326.91|324.01|19
1646135530000|2022-03-01 11:52:10|326.95|324.05|326.88|323.98|326.95|324.05|326.86|323.96|18
1646135540000|2022-03-01 11:52:20|326.89|323.99|326.88|323.98|326.9|324|326.88|323.98|13
1646135550000|2022-03-01 11:52:30|326.89|323.99|326.84|323.94|326.93|324.03|326.83|323.93|18
1646135560000|2022-03-01 11:52:40|326.82|323.92|326.73|323.83|326.84|323.94|326.73|323.83|15
1646135570000|2022-03-01 11:52:50|326.74|323.84|326.83|323.93|326.85|323.95|326.74|323.84|15
1646135580000|2022-03-01 11:53:00|326.82|323.92|326.64|323.74|326.85|323.95|326.64|323.74|24
1646135590000|2022-03-01 11:53:10|326.63|323.73|326.55|323.65|326.64|323.74|326.55|323.65|16
1646135600000|2022-03-01 11:53:20|326.56|323.66|326.58|323.68|326.62|323.72|326.55|323.65|17
1646135610000|2022-03-01 11:53:30|326.59|323.69|326.59|323.69|326.64|323.74|326.59|323.69|18
1646135620000|2022-03-01 11:53:40|326.61|323.71|326.69|323.79|326.69|323.79|326.55|323.65|20
1646135630000|2022-03-01 11:53:50|326.7|323.8|326.62|323.72|326.7|323.8|326.59|323.69|23
1646135640000|2022-03-01 11:54:00|326.61|323.71|326.67|323.77|326.67|323.77|326.59|323.69|15
1646135650000|2022-03-01 11:54:10|326.68|323.78|326.53|323.63|326.69|323.79|326.53|323.63|22
1646135660000|2022-03-01 11:54:20|326.54|323.64|326.5|323.6|326.57|323.67|326.49|323.59|21
1646135670000|2022-03-01 11:54:30|326.49|323.59|326.56|323.66|326.56|323.66|326.48|323.58|20
1646135680000|2022-03-01 11:54:40|326.58|323.68|326.58|323.68|326.58|323.68|326.52|323.62|18
1646135690000|2022-03-01 11:54:50|326.57|323.67|326.69|323.79|326.69|323.79|326.54|323.64|17
1646135700000|2022-03-01 11:55:00|326.68|323.78|326.49|323.59|326.68|323.78|326.48|323.58|18
1646135710000|2022-03-01 11:55:10|326.48|323.58|326.52|323.62|326.52|323.62|326.46|323.56|7
1646135720000|2022-03-01 11:55:20|326.51|323.61|326.57|323.67|326.58|323.68|326.51|323.61|22
1646135730000|2022-03-01 11:55:30|326.58|323.68|326.77|323.87|326.77|323.87|326.54|323.64|31
1646135740000|2022-03-01 11:55:40|326.78|323.88|326.81|323.91|326.87|323.97|326.75|323.85|24
1646135750000|2022-03-01 11:55:50|326.82|323.92|326.88|323.98|326.88|323.98|326.8|323.9|16
1646135760000|2022-03-01 11:56:00|326.82|323.92|326.94|324.04|326.94|324.04|326.8|323.9|20
1646135770000|2022-03-01 11:56:10|326.96|324.06|327.12|324.22|327.12|324.22|326.91|324.01|26
1646135780000|2022-03-01 11:56:20|327.13|324.23|326.99|324.09|327.15|324.25|326.97|324.07|24
1646135790000|2022-03-01 11:56:30|327.04|324.14|327.06|324.16|327.12|324.22|327.04|324.14|19
1646135800000|2022-03-01 11:56:40|327.05|324.15|327.06|324.16|327.07|324.17|327.04|324.14|9
1646135810000|2022-03-01 11:56:50|327.07|324.17|327|324.1|327.07|324.17|326.98|324.08|15
1646135820000|2022-03-01 11:57:00|326.99|324.09|327.02|324.12|327.04|324.14|326.99|324.09|9
1646135830000|2022-03-01 11:57:10|327.04|324.14|327.08|324.18|327.08|324.18|327.04|324.14|11
1646135840000|2022-03-01 11:57:20|327.04|324.14|327.12|324.22|327.17|324.27|327.04|324.14|19
1646135850000|2022-03-01 11:57:30|327.1|324.2|327.13|324.23|327.13|324.23|327.09|324.19|9
1646135860000|2022-03-01 11:57:40|327.1|324.2|327.15|324.25|327.25|324.35|327.1|324.2|24
1646135870000|2022-03-01 11:57:50|327.16|324.26|327.15|324.25|327.2|324.3|327.13|324.23|28
1646135880000|2022-03-01 11:58:00|327.16|324.26|327.21|324.31|327.21|324.31|327.14|324.24|17
1646135890000|2022-03-01 11:58:10|327.2|324.3|327.25|324.35|327.28|324.38|327.19|324.29|24
1646135900000|2022-03-01 11:58:20|327.24|324.34|327.3|324.4|327.33|324.43|327.24|324.34|17
1646135910000|2022-03-01 11:58:30|327.31|324.41|327.33|324.43|327.33|324.43|327.29|324.39|17
1646135920000|2022-03-01 11:58:40|327.31|324.41|327.33|324.43|327.37|324.47|327.31|324.41|18
1646135930000|2022-03-01 11:58:50|327.34|324.44|327.34|324.44|327.37|324.47|327.3|324.4|18
1646135940000|2022-03-01 11:59:00|327.36|324.46|327.3|324.4|327.37|324.47|327.28|324.38|20
1646135950000|2022-03-01 11:59:10|327.29|324.39|327.27|324.37|327.33|324.43|327.23|324.33|25
1646135960000|2022-03-01 11:59:20|327.29|324.39|327.31|324.41|327.31|324.41|327.27|324.37|17
1646135970000|2022-03-01 11:59:30|327.29|324.39|327.33|324.43|327.35|324.45|327.29|324.39|15
1646135980000|2022-03-01 11:59:40|327.34|324.44|327.31|324.41|327.35|324.45|327.3|324.4|11
1646135990000|2022-03-01 11:59:50|327.32|324.42|327.3|324.4|327.34|324.44|327.28|324.38|18
1646136000000|2022-03-01 12:00:00|327.31|324.41|327.23|324.33|327.38|324.48|327.22|324.32|29
1646136010000|2022-03-01 12:00:10|327.24|324.34|327.26|324.36|327.3|324.4|327.15|324.25|21
1646136020000|2022-03-01 12:00:20|327.27|324.37|327.34|324.44|327.38|324.48|327.27|324.37|22
1646136030000|2022-03-01 12:00:30|327.32|324.42|327.42|324.52|327.42|324.52|327.32|324.42|10
1646136040000|2022-03-01 12:00:40|327.43|324.53|327.65|324.75|327.67|324.77|327.43|324.53|25
1646136050000|2022-03-01 12:00:50|327.64|324.74|327.61|324.71|327.73|324.83|327.61|324.71|28
1646136060000|2022-03-01 12:01:00|327.6|324.7|327.68|324.78|327.72|324.82|327.58|324.68|26
1646136070000|2022-03-01 12:01:10|327.69|324.79|327.7|324.8|327.74|324.84|327.62|324.72|28
1646136080000|2022-03-01 12:01:20|327.67|324.77|327.69|324.79|327.69|324.79|327.62|324.72|24
1646136090000|2022-03-01 12:01:30|327.67|324.77|327.6|324.7|327.68|324.78|327.55|324.65|24
1646136100000|2022-03-01 12:01:40|327.58|324.68|327.54|324.64|327.58|324.68|327.52|324.62|20
1646136110000|2022-03-01 12:01:50|327.52|324.62|327.64|324.74|327.66|324.76|327.51|324.61|23
1646136120000|2022-03-01 12:02:00|327.63|324.73|327.66|324.76|327.68|324.78|327.63|324.73|18
1646136130000|2022-03-01 12:02:10|327.67|324.77|327.82|324.92|327.82|324.92|327.66|324.76|27
1646136140000|2022-03-01 12:02:20|327.86|324.96|327.73|324.83|327.89|324.99|327.72|324.82|23
1646136150000|2022-03-01 12:02:30|327.72|324.82|327.68|324.78|327.74|324.84|327.67|324.77|26
1646136160000|2022-03-01 12:02:40|327.67|324.77|327.74|324.84|327.75|324.85|327.67|324.77|24
1646136170000|2022-03-01 12:02:50|327.75|324.85|327.56|324.66|327.75|324.85|327.56|324.66|25
1646136180000|2022-03-01 12:03:00|327.57|324.67|327.52|324.62|327.61|324.71|327.51|324.61|19
1646136190000|2022-03-01 12:03:10|327.53|324.63|327.62|324.72|327.63|324.73|327.52|324.62|12
1646136200000|2022-03-01 12:03:20|327.63|324.73|327.59|324.69|327.64|324.74|327.58|324.68|15
1646136210000|2022-03-01 12:03:30|327.6|324.7|327.59|324.69|327.62|324.72|327.57|324.67|12
1646136220000|2022-03-01 12:03:40|327.58|324.68|327.54|324.64|327.59|324.69|327.54|324.64|17
1646136230000|2022-03-01 12:03:50|327.55|324.65|327.53|324.63|327.57|324.67|327.52|324.62|15
1646136240000|2022-03-01 12:04:00|327.54|324.64|327.52|324.62|327.58|324.68|327.52|324.62|24
1646136250000|2022-03-01 12:04:10|327.54|324.64|327.6|324.7|327.62|324.72|327.52|324.62|14
1646136260000|2022-03-01 12:04:20|327.56|324.66|327.63|324.73|327.63|324.73|327.56|324.66|18
1646136270000|2022-03-01 12:04:30|327.62|324.72|327.58|324.68|327.66|324.76|327.58|324.68|13
1646136280000|2022-03-01 12:04:40|327.57|324.67|327.64|324.74|327.65|324.75|327.56|324.66|18
1646136290000|2022-03-01 12:04:50|327.63|324.73|327.73|324.83|327.76|324.86|327.63|324.73|25
1646136300000|2022-03-01 12:05:00|327.76|324.86|327.64|324.74|327.78|324.88|327.61|324.71|28
1646136310000|2022-03-01 12:05:10|327.65|324.75|327.68|324.78|327.68|324.78|327.6|324.7|24
1646136320000|2022-03-01 12:05:20|327.65|324.75|327.63|324.73|327.68|324.78|327.6|324.7|27
1646136330000|2022-03-01 12:05:30|327.62|324.72|327.54|324.64|327.63|324.73|327.51|324.61|17
1646136340000|2022-03-01 12:05:40|327.55|324.65|327.6|324.7|327.6|324.7|327.43|324.53|26
1646136350000|2022-03-01 12:05:50|327.59|324.69|327.46|324.56|327.64|324.74|327.44|324.54|25
1646136360000|2022-03-01 12:06:00|327.45|324.55|327.46|324.56|327.46|324.56|327.43|324.53|18
1646136370000|2022-03-01 12:06:10|327.47|324.57|327.49|324.59|327.56|324.66|327.46|324.56|24
1646136380000|2022-03-01 12:06:20|327.5|324.6|327.41|324.51|327.5|324.6|327.37|324.47|17
1646136390000|2022-03-01 12:06:30|327.4|324.5|327.31|324.41|327.42|324.52|327.27|324.37|19
1646136400000|2022-03-01 12:06:40|327.32|324.42|327.32|324.42|327.33|324.43|327.3|324.4|10
1646136410000|2022-03-01 12:06:50|327.33|324.43|327.35|324.45|327.35|324.45|327.29|324.39|24
1646136420000|2022-03-01 12:07:00|327.33|324.43|327.44|324.54|327.46|324.56|327.33|324.43|17
1646136430000|2022-03-01 12:07:10|327.43|324.53|327.46|324.56|327.46|324.56|327.41|324.51|17
1646136440000|2022-03-01 12:07:20|327.45|324.55|327.43|324.53|327.49|324.59|327.42|324.52|20
1646136450000|2022-03-01 12:07:30|327.44|324.54|327.35|324.45|327.44|324.54|327.31|324.41|27
1646136460000|2022-03-01 12:07:40|327.36|324.46|327.28|324.38|327.41|324.51|327.28|324.38|32
1646136470000|2022-03-01 12:07:50|327.3|324.4|327.17|324.27|327.3|324.4|327.13|324.23|21
1646136480000|2022-03-01 12:08:00|327.16|324.26|326.95|324.05|327.16|324.26|326.93|324.03|24
1646136490000|2022-03-01 12:08:10|326.97|324.07|326.76|323.86|326.97|324.07|326.76|323.86|31
1646136500000|2022-03-01 12:08:20|326.74|323.84|326.91|324.01|326.91|324.01|326.73|323.83|25
1646136510000|2022-03-01 12:08:30|326.92|324.02|327.13|324.23|327.18|324.28|326.91|324.01|30
1646136520000|2022-03-01 12:08:40|327.12|324.22|327.25|324.35|327.25|324.35|327.12|324.22|23
1646136530000|2022-03-01 12:08:50|327.26|324.36|327.21|324.31|327.3|324.4|327.14|324.24|26
1646136540000|2022-03-01 12:09:00|327.22|324.32|327.22|324.32|327.24|324.34|327.18|324.28|20
1646136550000|2022-03-01 12:09:10|327.21|324.31|327.22|324.32|327.26|324.36|327.2|324.3|17
1646136560000|2022-03-01 12:09:20|327.23|324.33|327.36|324.46|327.38|324.48|327.21|324.31|26
1646136570000|2022-03-01 12:09:30|327.39|324.49|327.39|324.49|327.39|324.49|327.31|324.41|23
1646136580000|2022-03-01 12:09:40|327.34|324.44|327.35|324.45|327.39|324.49|327.34|324.44|17
1646136590000|2022-03-01 12:09:50|327.28|324.38|327.47|324.57|327.5|324.6|327.28|324.38|19
1646136600000|2022-03-01 12:10:00|327.46|324.56|327.5|324.6|327.54|324.64|327.46|324.56|19
1646136610000|2022-03-01 12:10:10|327.51|324.61|327.53|324.63|327.6|324.7|327.38|324.48|26
1646136620000|2022-03-01 12:10:20|327.54|324.64|327.94|325.04|327.94|325.04|327.53|324.63|34
1646136630000|2022-03-01 12:10:30|327.93|325.03|327.96|325.06|328.02|325.12|327.87|324.97|23
1646136640000|2022-03-01 12:10:40|327.97|325.07|327.93|325.03|327.99|325.09|327.88|324.98|28
1646136650000|2022-03-01 12:10:50|327.97|325.07|328.06|325.16|328.07|325.17|327.91|325.01|21
1646136660000|2022-03-01 12:11:00|328.05|325.15|328.1|325.2|328.1|325.2|328.03|325.13|21
1646136670000|2022-03-01 12:11:10|328.11|325.21|328.23|325.33|328.24|325.34|328.11|325.21|20
1646136680000|2022-03-01 12:11:20|328.26|325.36|328.4|325.5|328.5|325.6|328.26|325.36|29
1646136690000|2022-03-01 12:11:30|328.39|325.49|328.22|325.32|328.46|325.56|328.14|325.24|30
1646136700000|2022-03-01 12:11:40|328.21|325.31|328.26|325.36|328.3|325.4|328.14|325.24|32
1646136710000|2022-03-01 12:11:50|328.27|325.37|328.4|325.5|328.4|325.5|328.26|325.36|19
1646136720000|2022-03-01 12:12:00|328.42|325.52|328.63|325.73|328.63|325.73|328.4|325.5|27
1646136730000|2022-03-01 12:12:10|328.66|325.76|328.46|325.56|328.66|325.76|328.4|325.5|29
1646136740000|2022-03-01 12:12:20|328.45|325.55|328.4|325.5|328.46|325.56|328.36|325.46|20
1646136750000|2022-03-01 12:12:30|328.42|325.52|328.42|325.52|328.45|325.55|328.4|325.5|13
1646136760000|2022-03-01 12:12:40|328.43|325.53|328.37|325.47|328.44|325.54|328.37|325.47|19
1646136770000|2022-03-01 12:12:50|328.39|325.49|328.38|325.48|328.4|325.5|328.37|325.47|13
1646136780000|2022-03-01 12:13:00|328.39|325.49|328.5|325.6|328.52|325.62|328.38|325.48|17
1646136790000|2022-03-01 12:13:10|328.48|325.58|328.65|325.75|328.65|325.75|328.48|325.58|18
1646136800000|2022-03-01 12:13:20|328.68|325.78|328.94|326.04|328.99|326.09|328.68|325.78|29
1646136810000|2022-03-01 12:13:30|328.95|326.05|329|326.1|329|326.1|328.92|326.02|21
1646136820000|2022-03-01 12:13:40|329.03|326.13|329.12|326.22|329.27|326.37|329.03|326.13|28
1646136830000|2022-03-01 12:13:50|329.13|326.23|329.38|326.48|329.44|326.54|329.13|326.23|30
1646136840000|2022-03-01 12:14:00|329.39|326.49|329.27|326.37|329.42|326.52|329.23|326.33|27
1646136850000|2022-03-01 12:14:10|329.34|326.44|328.91|326.01|329.47|326.57|328.91|326.01|26
1646136860000|2022-03-01 12:14:20|328.92|326.02|328.84|325.94|328.95|326.05|328.8|325.9|26
1646136870000|2022-03-01 12:14:30|328.86|325.96|328.94|326.04|328.95|326.05|328.79|325.89|33
1646136880000|2022-03-01 12:14:40|328.92|326.02|329.07|326.17|329.12|326.22|328.86|325.96|30
1646136890000|2022-03-01 12:14:50|329.1|326.2|329.13|326.23|329.14|326.24|329.04|326.14|26
1646136900000|2022-03-01 12:15:00|329.14|326.24|329.13|326.23|329.25|326.35|329.11|326.21|30
1646136910000|2022-03-01 12:15:10|329.11|326.21|328.99|326.09|329.17|326.27|328.95|326.05|28
1646136920000|2022-03-01 12:15:20|328.98|326.08|328.89|325.99|328.98|326.08|328.88|325.98|20
1646136930000|2022-03-01 12:15:30|328.88|325.98|328.85|325.95|328.94|326.04|328.83|325.93|29
1646136940000|2022-03-01 12:15:40|328.82|325.92|328.85|325.95|328.88|325.98|328.8|325.9|22
1646136950000|2022-03-01 12:15:50|328.86|325.96|328.83|325.93|328.89|325.99|328.79|325.89|23
1646136960000|2022-03-01 12:16:00|328.82|325.92|328.83|325.93|328.83|325.93|328.8|325.9|11
1646136970000|2022-03-01 12:16:10|328.85|325.95|329.02|326.12|329.02|326.12|328.85|325.95|28
1646136980000|2022-03-01 12:16:20|329.06|326.16|329.21|326.31|329.21|326.31|329.06|326.16|25
1646136990000|2022-03-01 12:16:30|329.22|326.32|329.39|326.49|329.41|326.51|329.06|326.16|29
1646137000000|2022-03-01 12:16:40|329.44|326.54|329.42|326.52|329.58|326.68|329.35|326.45|28
1646137010000|2022-03-01 12:16:50|329.44|326.54|329.93|327.03|329.98|327.08|329.44|326.54|31
1646137020000|2022-03-01 12:17:00|329.96|327.06|329.98|327.08|330|327.1|329.79|326.89|26
1646137030000|2022-03-01 12:17:10|330.01|327.11|330.78|327.88|331.25|328.35|330.01|327.11|37
1646137040000|2022-03-01 12:17:20|330.77|327.87|330.79|327.89|330.97|328.07|330.68|327.78|36
1646137050000|2022-03-01 12:17:30|330.8|327.9|330.75|327.85|330.82|327.92|330.45|327.55|35
1646137060000|2022-03-01 12:17:40|330.74|327.84|330.95|328.05|331.08|328.18|330.72|327.82|29
1646137070000|2022-03-01 12:17:50|330.91|328.01|331|328.1|331.05|328.15|330.87|327.97|30
1646137080000|2022-03-01 12:18:00|331.03|328.13|331.11|328.21|331.18|328.28|330.96|328.06|35
1646137090000|2022-03-01 12:18:10|331.08|328.18|331.89|328.99|331.91|329.01|331.02|328.12|33
1646137100000|2022-03-01 12:18:20|331.88|328.98|331.55|328.65|332.07|329.17|331.48|328.58|29
1646137110000|2022-03-01 12:18:30|331.49|328.59|331.51|328.61|331.51|328.61|331.38|328.48|25
1646137120000|2022-03-01 12:18:40|331.52|328.62|331.68|328.78|331.7|328.8|331.52|328.62|25
1646137130000|2022-03-01 12:18:50|331.69|328.79|331.62|328.72|331.69|328.79|331.56|328.66|25
1646137140000|2022-03-01 12:19:00|331.61|328.71|331.65|328.75|331.69|328.79|331.55|328.65|30
1646137150000|2022-03-01 12:19:10|331.64|328.74|331.88|328.98|331.88|328.98|331.51|328.61|33
1646137160000|2022-03-01 12:19:20|331.89|328.99|331.85|328.95|331.89|328.99|331.76|328.86|29
1646137170000|2022-03-01 12:19:30|331.86|328.96|331.81|328.91|331.88|328.98|331.7|328.8|25
1646137180000|2022-03-01 12:19:40|331.84|328.94|331.77|328.87|331.91|329.01|331.72|328.82|28
1646137190000|2022-03-01 12:19:50|331.76|328.86|331.54|328.64|331.79|328.89|331.51|328.61|29
1646137200000|2022-03-01 12:20:00|331.55|328.65|331.67|328.77|331.73|328.83|331.52|328.62|28
1646137210000|2022-03-01 12:20:10|331.66|328.76|331.52|328.62|331.66|328.76|331.52|328.62|18
1646137220000|2022-03-01 12:20:20|331.53|328.63|331.56|328.66|331.71|328.81|331.51|328.61|29
1646137230000|2022-03-01 12:20:30|331.48|328.58|331.5|328.6|331.6|328.7|331.47|328.57|26
1646137240000|2022-03-01 12:20:40|331.51|328.61|331.55|328.65|331.55|328.65|331.39|328.49|27
1646137250000|2022-03-01 12:20:50|331.51|328.61|331.63|328.73|331.7|328.8|331.51|328.61|26
1646137260000|2022-03-01 12:21:00|331.64|328.74|331.5|328.6|331.65|328.75|331.41|328.51|27
1646137270000|2022-03-01 12:21:10|331.49|328.59|331.5|328.6|331.53|328.63|331.44|328.54|24
1646137280000|2022-03-01 12:21:20|331.51|328.61|331.46|328.56|331.64|328.74|331.46|328.56|31
1646137290000|2022-03-01 12:21:30|331.47|328.57|331.51|328.61|331.54|328.64|331.46|328.56|29
1646137300000|2022-03-01 12:21:40|331.5|328.6|331.49|328.59|331.51|328.61|331.45|328.55|26
1646137310000|2022-03-01 12:21:50|331.48|328.58|331.54|328.64|331.6|328.7|331.48|328.58|22
1646137320000|2022-03-01 12:22:00|331.55|328.65|331.67|328.77|331.99|329.09|331.55|328.65|27
1646137330000|2022-03-01 12:22:10|331.61|328.71|331.44|328.54|331.7|328.8|331.4|328.5|31
1646137340000|2022-03-01 12:22:20|331.46|328.56|331.16|328.26|331.46|328.56|331.13|328.23|31
1646137350000|2022-03-01 12:22:30|331.18|328.28|331.68|328.78|331.68|328.78|331|328.1|36
1646137360000|2022-03-01 12:22:40|331.72|328.82|331.8|328.9|332.03|329.13|331.63|328.73|35
1646137370000|2022-03-01 12:22:50|331.7|328.8|331.89|328.99|331.91|329.01|331.7|328.8|34
1646137380000|2022-03-01 12:23:00|331.88|328.98|331.89|328.99|331.94|329.04|331.8|328.9|28
1646137390000|2022-03-01 12:23:10|331.91|329.01|332.32|329.42|332.34|329.44|331.91|329.01|28
1646137400000|2022-03-01 12:23:20|332.33|329.43|332.09|329.19|332.49|329.59|332.02|329.12|33
1646137410000|2022-03-01 12:23:30|332.14|329.24|332.17|329.27|332.19|329.29|332.03|329.13|28
1646137420000|2022-03-01 12:23:40|332.24|329.34|332.56|329.66|332.58|329.68|332.24|329.34|33
1646137430000|2022-03-01 12:23:50|332.55|329.65|332.32|329.42|332.66|329.76|332.32|329.42|31
1646137440000|2022-03-01 12:24:00|332.33|329.43|332.55|329.65|332.58|329.68|332.33|329.43|27
1646137450000|2022-03-01 12:24:10|332.57|329.67|332.55|329.65|332.6|329.7|332.47|329.57|26
1646137460000|2022-03-01 12:24:20|332.56|329.66|332.58|329.68|332.66|329.76|332.51|329.61|25
1646137470000|2022-03-01 12:24:30|332.56|329.66|332.54|329.64|332.64|329.74|332.52|329.62|30
1646137480000|2022-03-01 12:24:40|332.53|329.63|332.59|329.69|332.64|329.74|332.5|329.6|25
1646137490000|2022-03-01 12:24:50|332.62|329.72|332.61|329.71|332.63|329.73|332.55|329.65|25
1646137500000|2022-03-01 12:25:00|332.6|329.7|332.58|329.68|332.71|329.81|332.57|329.67|30
1646137510000|2022-03-01 12:25:10|332.66|329.76|332.65|329.75|332.7|329.8|332.58|329.68|25
1646137520000|2022-03-01 12:25:20|332.64|329.74|332.75|329.85|332.77|329.87|332.61|329.71|22
1646137530000|2022-03-01 12:25:30|332.73|329.83|332.86|329.96|332.87|329.97|332.65|329.75|26
1646137540000|2022-03-01 12:25:40|332.87|329.97|332.82|329.92|332.92|330.02|332.81|329.91|23
1646137550000|2022-03-01 12:25:50|332.86|329.96|333.23|330.33|333.24|330.34|332.73|329.83|33
1646137560000|2022-03-01 12:26:00|333.22|330.32|333.14|330.24|333.24|330.34|333.1|330.2|17
1646137570000|2022-03-01 12:26:10|333.16|330.26|332.87|329.97|333.18|330.28|332.87|329.97|26
1646137580000|2022-03-01 12:26:20|332.86|329.96|332.24|329.34|332.87|329.97|332.24|329.34|22
1646137590000|2022-03-01 12:26:30|332.22|329.32|332|329.1|332.22|329.32|331.86|328.96|35
1646137600000|2022-03-01 12:26:40|332.01|329.11|331.8|328.9|332.03|329.13|331.73|328.83|31
1646137610000|2022-03-01 12:26:50|331.79|328.89|331.9|329|331.95|329.05|331.78|328.88|32
1646137620000|2022-03-01 12:27:00|331.89|328.99|332.01|329.11|332.08|329.18|331.89|328.99|30
1646137630000|2022-03-01 12:27:10|332|329.1|331.75|328.85|332|329.1|331.75|328.85|29
1646137640000|2022-03-01 12:27:20|331.76|328.86|331.7|328.8|331.76|328.86|331.58|328.68|28
1646137650000|2022-03-01 12:27:30|331.72|328.82|331.87|328.97|331.93|329.03|331.72|328.82|26
1646137660000|2022-03-01 12:27:40|331.88|328.98|331.99|329.09|332|329.1|331.85|328.95|25
1646137670000|2022-03-01 12:27:50|331.95|329.05|332.01|329.11|332.01|329.11|331.81|328.91|29
1646137680000|2022-03-01 12:28:00|331.96|329.06|332|329.1|332|329.1|331.94|329.04|22
1646137690000|2022-03-01 12:28:10|331.98|329.08|332.12|329.22|332.13|329.23|331.89|328.99|30
1646137700000|2022-03-01 12:28:20|332.15|329.25|332.19|329.29|332.27|329.37|332.13|329.23|29
1646137710000|2022-03-01 12:28:30|332.21|329.31|332.28|329.38|332.31|329.41|332.13|329.23|32
1646137720000|2022-03-01 12:28:40|332.32|329.42|332.53|329.63|332.53|329.63|332.28|329.38|32
1646137730000|2022-03-01 12:28:50|332.56|329.66|332.8|329.9|332.84|329.94|332.56|329.66|31
1646137740000|2022-03-01 12:29:00|332.79|329.89|332.64|329.74|332.81|329.91|332.52|329.62|36
1646137750000|2022-03-01 12:29:10|332.71|329.81|332.81|329.91|332.91|330.01|332.7|329.8|34
1646137760000|2022-03-01 12:29:20|332.85|329.95|332.78|329.88|332.85|329.95|332.67|329.77|29
1646137770000|2022-03-01 12:29:30|332.77|329.87|332.76|329.86|332.85|329.95|332.72|329.82|26
1646137780000|2022-03-01 12:29:40|332.73|329.83|332.59|329.69|332.75|329.85|332.57|329.67|31
1646137790000|2022-03-01 12:29:50|332.55|329.65|332.67|329.77|332.7|329.8|332.51|329.61|28
1646137800000|2022-03-01 12:30:00|332.68|329.78|332.34|329.44|332.74|329.84|332.34|329.44|29
1646137810000|2022-03-01 12:30:10|332.39|329.49|332.19|329.29|332.41|329.51|332.12|329.22|27
1646137820000|2022-03-01 12:30:20|332.16|329.26|332.15|329.25|332.2|329.3|332.03|329.13|27
1646137830000|2022-03-01 12:30:30|332.16|329.26|332.17|329.27|332.21|329.31|332.06|329.16|29
1646137840000|2022-03-01 12:30:40|332.18|329.28|332.28|329.38|332.35|329.45|332.18|329.28|32
1646137850000|2022-03-01 12:30:50|332.26|329.36|332.26|329.36|332.39|329.49|332.25|329.35|29
1646137860000|2022-03-01 12:31:00|332.23|329.33|332.14|329.24|332.3|329.4|332.1|329.2|25
1646137870000|2022-03-01 12:31:10|332.13|329.23|331.93|329.03|332.15|329.25|331.93|329.03|25
1646137880000|2022-03-01 12:31:20|331.91|329.01|331.87|328.97|332.02|329.12|331.85|328.95|30
1646137890000|2022-03-01 12:31:30|331.88|328.98|331.62|328.72|332.02|329.12|331.62|328.72|32
1646137900000|2022-03-01 12:31:40|331.55|328.65|331.35|328.45|331.61|328.71|331.29|328.39|31
1646137910000|2022-03-01 12:31:50|331.34|328.44|331.45|328.55|331.54|328.64|331.34|328.44|26
1646137920000|2022-03-01 12:32:00|331.44|328.54|331.22|328.32|331.45|328.55|331.17|328.27|30
1646137930000|2022-03-01 12:32:10|331.17|328.27|330.67|327.77|331.17|328.27|330.67|327.77|28
1646137940000|2022-03-01 12:32:20|330.66|327.76|330.42|327.52|330.7|327.8|330.26|327.36|33
1646137950000|2022-03-01 12:32:30|330.43|327.53|330.35|327.45|330.45|327.55|330.24|327.34|30
1646137960000|2022-03-01 12:32:40|330.36|327.46|330.09|327.19|330.36|327.46|330.08|327.18|32
1646137970000|2022-03-01 12:32:50|330.13|327.23|329.91|327.01|330.13|327.23|329.89|326.99|33
1646137980000|2022-03-01 12:33:00|329.9|327|329.68|326.78|329.93|327.03|329.64|326.74|26
1646137990000|2022-03-01 12:33:10|329.67|326.77|329.12|326.22|329.67|326.77|328.89|325.99|33
1646138000000|2022-03-01 12:33:20|329.2|326.3|328.66|325.76|329.27|326.37|328.65|325.75|31
1646138010000|2022-03-01 12:33:30|328.64|325.74|328.99|326.09|328.99|326.09|328.59|325.69|33
1646138020000|2022-03-01 12:33:40|329.05|326.15|328.97|326.07|329.06|326.16|328.89|325.99|32
1646138030000|2022-03-01 12:33:50|328.99|326.09|329.14|326.24|329.2|326.3|328.89|325.99|30
1646138040000|2022-03-01 12:34:00|329.12|326.22|329.09|326.19|329.13|326.23|328.92|326.02|32
1646138050000|2022-03-01 12:34:10|329.06|326.16|328.62|325.72|329.06|326.16|328.62|325.72|32
1646138060000|2022-03-01 12:34:20|328.61|325.71|328.42|325.52|328.67|325.77|328.42|325.52|25
1646138070000|2022-03-01 12:34:30|328.4|325.5|328.72|325.82|328.77|325.87|328.28|325.38|29
1646138080000|2022-03-01 12:34:40|328.75|325.85|329.21|326.31|329.22|326.32|328.68|325.78|34
1646138090000|2022-03-01 12:34:50|329.16|326.26|329.1|326.2|329.24|326.34|329.02|326.12|26
1646138100000|2022-03-01 12:35:00|329.09|326.19|329.22|326.32|329.22|326.32|329.05|326.15|29
1646138110000|2022-03-01 12:35:10|329.25|326.35|329.15|326.25|329.32|326.42|329.15|326.25|29
1646138120000|2022-03-01 12:35:20|329.14|326.24|329.26|326.36|329.26|326.36|329.08|326.18|28
1646138130000|2022-03-01 12:35:30|329.27|326.37|329.26|326.36|329.27|326.37|329.13|326.23|25
1646138140000|2022-03-01 12:35:40|329.23|326.33|329.15|326.25|329.27|326.37|329.14|326.24|33
1646138150000|2022-03-01 12:35:50|329.12|326.22|329.12|326.22|329.23|326.33|329.1|326.2|27
1646138160000|2022-03-01 12:36:00|329.11|326.21|329.22|326.32|329.26|326.36|329.11|326.21|27
1646138170000|2022-03-01 12:36:10|329.24|326.34|329.42|326.52|329.43|326.53|329.15|326.25|25
1646138180000|2022-03-01 12:36:20|329.4|326.5|329.57|326.67|329.65|326.75|329.37|326.47|25
1646138190000|2022-03-01 12:36:30|329.58|326.68|329.43|326.53|329.61|326.71|329.4|326.5|24
1646138200000|2022-03-01 12:36:40|329.42|326.52|329.28|326.38|329.45|326.55|329.25|326.35|27
1646138210000|2022-03-01 12:36:50|329.27|326.37|329.29|326.39|329.37|326.47|329.23|326.33|31
1646138220000|2022-03-01 12:37:00|329.25|326.35|329.25|326.35|329.26|326.36|329.13|326.23|33
1646138230000|2022-03-01 12:37:10|329.22|326.32|329.19|326.29|329.33|326.43|329.19|326.29|27
1646138240000|2022-03-01 12:37:20|329.16|326.26|329.23|326.33|329.31|326.41|329.07|326.17|23
1646138250000|2022-03-01 12:37:30|329.21|326.31|329.35|326.45|329.4|326.5|329.2|326.3|21
1646138260000|2022-03-01 12:37:40|329.38|326.48|329.24|326.34|329.5|326.6|329.21|326.31|25
1646138270000|2022-03-01 12:37:50|329.23|326.33|329.14|326.24|329.27|326.37|329.13|326.23|22
1646138280000|2022-03-01 12:38:00|329.15|326.25|329.11|326.21|329.16|326.26|329.07|326.17|23
1646138290000|2022-03-01 12:38:10|329.1|326.2|328.92|326.02|329.11|326.21|328.92|326.02|28
1646138300000|2022-03-01 12:38:20|328.9|326|328.66|325.76|328.9|326|328.59|325.69|33
1646138310000|2022-03-01 12:38:30|328.62|325.72|328.58|325.68|328.64|325.74|328.56|325.66|28
1646138320000|2022-03-01 12:38:40|328.6|325.7|328.61|325.71|328.77|325.87|328.55|325.65|28
1646138330000|2022-03-01 12:38:50|328.6|325.7|328.45|325.55|328.61|325.71|328.41|325.51|22
1646138340000|2022-03-01 12:39:00|328.43|325.53|328.47|325.57|328.52|325.62|328.42|325.52|25
1646138350000|2022-03-01 12:39:10|328.45|325.55|328.74|325.84|328.74|325.84|328.45|325.55|24
1646138360000|2022-03-01 12:39:20|328.73|325.83|328.53|325.63|328.82|325.92|328.53|325.63|24
1646138370000|2022-03-01 12:39:30|328.52|325.62|328.17|325.27|328.53|325.63|328.13|325.23|24
1646138380000|2022-03-01 12:39:40|328.11|325.21|328.44|325.54|328.48|325.58|328.11|325.21|28
1646138390000|2022-03-01 12:39:50|328.43|325.53|328.59|325.69|328.6|325.7|328.41|325.51|25
1646138400000|2022-03-01 12:40:00|328.53|325.63|328.69|325.79|328.69|325.79|328.5|325.6|26
1646138410000|2022-03-01 12:40:10|328.72|325.82|328.76|325.86|328.83|325.93|328.7|325.8|25
1646138420000|2022-03-01 12:40:20|328.81|325.91|328.72|325.82|328.84|325.94|328.72|325.82|26
1646138430000|2022-03-01 12:40:30|328.75|325.85|328.79|325.89|328.8|325.9|328.64|325.74|28
1646138440000|2022-03-01 12:40:40|328.78|325.88|328.75|325.85|328.83|325.93|328.72|325.82|20
1646138450000|2022-03-01 12:40:50|328.76|325.86|328.77|325.87|328.84|325.94|328.72|325.82|23
1646138460000|2022-03-01 12:41:00|328.78|325.88|328.81|325.91|328.85|325.95|328.72|325.82|25
1646138470000|2022-03-01 12:41:10|328.84|325.94|329.11|326.21|329.19|326.29|328.79|325.89|32
1646138480000|2022-03-01 12:41:20|329.12|326.22|329.21|326.31|329.26|326.36|329.12|326.22|30
1646138490000|2022-03-01 12:41:30|329.2|326.3|329.39|326.49|329.39|326.49|329.2|326.3|23
1646138500000|2022-03-01 12:41:40|329.37|326.47|329.4|326.5|329.46|326.56|329.35|326.45|23
1646138510000|2022-03-01 12:41:50|329.38|326.48|329.47|326.57|329.47|326.57|329.32|326.42|29
1646138520000|2022-03-01 12:42:00|329.43|326.53|329.27|326.37|329.43|326.53|329.24|326.34|30
1646138530000|2022-03-01 12:42:10|329.28|326.38|329.29|326.39|329.33|326.43|329.23|326.33|24
1646138540000|2022-03-01 12:42:20|329.31|326.41|329.46|326.56|329.48|326.58|329.31|326.41|27
1646138550000|2022-03-01 12:42:30|329.48|326.58|329.34|326.44|329.48|326.58|329.34|326.44|20
1646138560000|2022-03-01 12:42:40|329.33|326.43|329.46|326.56|329.46|326.56|329.33|326.43|24
1646138570000|2022-03-01 12:42:50|329.44|326.54|329.57|326.67|329.6|326.7|329.42|326.52|28
1646138580000|2022-03-01 12:43:00|329.55|326.65|329.71|326.81|329.71|326.81|329.53|326.63|28
1646138590000|2022-03-01 12:43:10|329.69|326.79|329.7|326.8|329.74|326.84|329.68|326.78|25
1646138600000|2022-03-01 12:43:20|329.71|326.81|329.82|326.92|329.82|326.92|329.71|326.81|23
1646138610000|2022-03-01 12:43:30|329.83|326.93|329.84|326.94|329.87|326.97|329.8|326.9|23
1646138620000|2022-03-01 12:43:40|329.85|326.95|329.83|326.93|329.92|327.02|329.77|326.87|27
1646138630000|2022-03-01 12:43:50|329.84|326.94|329.74|326.84|329.84|326.94|329.74|326.84|25
1646138640000|2022-03-01 12:44:00|329.75|326.85|329.81|326.91|329.81|326.91|329.74|326.84|19
1646138650000|2022-03-01 12:44:10|329.79|326.89|329.8|326.9|329.8|326.9|329.75|326.85|16
1646138660000|2022-03-01 12:44:20|329.79|326.89|329.68|326.78|329.8|326.9|329.61|326.71|26
1646138670000|2022-03-01 12:44:30|329.71|326.81|329.81|326.91|329.81|326.91|329.63|326.73|30
1646138680000|2022-03-01 12:44:40|329.8|326.9|329.76|326.86|329.8|326.9|329.71|326.81|27
1646138690000|2022-03-01 12:44:50|329.77|326.87|329.75|326.85|329.78|326.88|329.65|326.75|26
1646138700000|2022-03-01 12:45:00|329.78|326.88|329.7|326.8|329.86|326.96|329.7|326.8|28
1646138710000|2022-03-01 12:45:10|329.71|326.81|329.62|326.72|329.78|326.88|329.59|326.69|32
1646138720000|2022-03-01 12:45:20|329.63|326.73|329.66|326.76|329.69|326.79|329.56|326.66|27
1646138730000|2022-03-01 12:45:30|329.67|326.77|329.8|326.9|329.8|326.9|329.67|326.77|26
1646138740000|2022-03-01 12:45:40|329.79|326.89|330.21|327.31|330.21|327.31|329.79|326.89|30
1646138750000|2022-03-01 12:45:50|330.19|327.29|330.44|327.54|330.44|327.54|330.16|327.26|23
1646138760000|2022-03-01 12:46:00|330.45|327.55|331.03|328.13|331.03|328.13|330.45|327.55|33
1646138770000|2022-03-01 12:46:10|331.04|328.14|331.23|328.33|331.27|328.37|331|328.1|36
1646138780000|2022-03-01 12:46:20|331.22|328.32|331.45|328.55|331.54|328.64|331.22|328.32|30
1646138790000|2022-03-01 12:46:30|331.46|328.56|331.7|328.8|331.7|328.8|331.46|328.56|30
1646138800000|2022-03-01 12:46:40|331.69|328.79|331.94|329.04|331.98|329.08|331.69|328.79|21
1646138810000|2022-03-01 12:46:50|331.93|329.03|331.84|328.94|331.95|329.05|331.84|328.94|23
1646138820000|2022-03-01 12:47:00|331.85|328.95|332.22|329.32|332.22|329.32|331.78|328.88|27
1646138830000|2022-03-01 12:47:10|332.2|329.3|332.28|329.38|332.37|329.47|332.15|329.25|29
1646138840000|2022-03-01 12:47:20|332.27|329.37|332.54|329.64|332.54|329.64|332.24|329.34|27
1646138850000|2022-03-01 12:47:30|332.59|329.69|332.77|329.87|332.83|329.93|332.57|329.67|22
1646138860000|2022-03-01 12:47:40|332.78|329.88|332.76|329.86|332.84|329.94|332.75|329.85|21
1646138870000|2022-03-01 12:47:50|332.74|329.84|332.85|329.95|332.85|329.95|332.74|329.84|18
1646138880000|2022-03-01 12:48:00|332.97|330.07|333.07|330.17|333.28|330.38|332.96|330.06|34
1646138890000|2022-03-01 12:48:10|333.08|330.18|333.17|330.27|333.32|330.42|333.08|330.18|33
1646138900000|2022-03-01 12:48:20|333.22|330.32|333.47|330.57|333.51|330.61|333.21|330.31|32
1646138910000|2022-03-01 12:48:30|333.49|330.59|333.31|330.41|333.51|330.61|333.29|330.39|28
1646138920000|2022-03-01 12:48:40|333.37|330.47|333.28|330.38|333.46|330.56|333.18|330.28|31
1646138930000|2022-03-01 12:48:50|333.23|330.33|332.89|329.99|333.23|330.33|332.85|329.95|32
1646138940000|2022-03-01 12:49:00|332.88|329.98|332.34|329.44|333.04|330.14|332.19|329.29|37
1646138950000|2022-03-01 12:49:10|332.32|329.42|332.3|329.4|332.44|329.54|332.25|329.35|38
1646138960000|2022-03-01 12:49:20|332.28|329.38|332.23|329.33|332.37|329.47|332.19|329.29|32
1646138970000|2022-03-01 12:49:30|332.26|329.36|332.19|329.29|332.29|329.39|332.14|329.24|30
1646138980000|2022-03-01 12:49:40|332.23|329.33|331.78|328.88|332.23|329.33|331.78|328.88|29
1646138990000|2022-03-01 12:49:50|331.8|328.9|331.72|328.82|331.85|328.95|331.63|328.73|26
1646139000000|2022-03-01 12:50:00|331.73|328.83|331.83|328.93|331.86|328.96|331.73|328.83|31
1646139010000|2022-03-01 12:50:10|331.84|328.94|332.05|329.15|332.08|329.18|331.79|328.89|23
1646139020000|2022-03-01 12:50:20|332.07|329.17|332.1|329.2|332.17|329.27|332.05|329.15|25
1646139030000|2022-03-01 12:50:30|332.09|329.19|332.04|329.14|332.15|329.25|331.95|329.05|30
1646139040000|2022-03-01 12:50:40|332.05|329.15|331.9|329|332.05|329.15|331.89|328.99|26
1646139050000|2022-03-01 12:50:50|331.93|329.03|331.93|329.03|331.99|329.09|331.84|328.94|27
1646139060000|2022-03-01 12:51:00|331.92|329.02|332.02|329.12|332.04|329.14|331.88|328.98|22
1646139070000|2022-03-01 12:51:10|332.04|329.14|332.19|329.29|332.27|329.37|332.01|329.11|30
1646139080000|2022-03-01 12:51:20|332.17|329.27|332.19|329.29|332.29|329.39|332.05|329.15|25
1646139090000|2022-03-01 12:51:30|332.17|329.27|332.33|329.43|332.33|329.43|332.14|329.24|28
1646139100000|2022-03-01 12:51:40|332.31|329.41|332.23|329.33|332.35|329.45|332.21|329.31|25
1646139110000|2022-03-01 12:51:50|332.29|329.39|332.14|329.24|332.3|329.4|332.12|329.22|28
1646139120000|2022-03-01 12:52:00|332.15|329.25|332.06|329.16|332.2|329.3|332.04|329.14|30
1646139130000|2022-03-01 12:52:10|332.07|329.17|332.18|329.28|332.21|329.31|332.02|329.12|30
1646139140000|2022-03-01 12:52:20|332.2|329.3|332.09|329.19|332.2|329.3|332.04|329.14|27
1646139150000|2022-03-01 12:52:30|332.07|329.17|332.22|329.32|332.22|329.32|332.07|329.17|23
1646139160000|2022-03-01 12:52:40|332.21|329.31|332.13|329.23|332.22|329.32|332.12|329.22|18
1646139170000|2022-03-01 12:52:50|332.12|329.22|332.13|329.23|332.16|329.26|332.12|329.22|16
1646139180000|2022-03-01 12:53:00|332.14|329.24|332.24|329.34|332.24|329.34|332.13|329.23|17
1646139190000|2022-03-01 12:53:10|332.25|329.35|332.22|329.32|332.27|329.37|332.2|329.3|21
1646139200000|2022-03-01 12:53:20|332.23|329.33|332.19|329.29|332.23|329.33|332.16|329.26|21
1646139210000|2022-03-01 12:53:30|332.2|329.3|332.34|329.44|332.34|329.44|332.18|329.28|20
1646139220000|2022-03-01 12:53:40|332.32|329.42|332.32|329.42|332.39|329.49|332.23|329.33|26
1646139230000|2022-03-01 12:53:50|332.33|329.43|332.29|329.39|332.41|329.51|332.28|329.38|24
1646139240000|2022-03-01 12:54:00|332.3|329.4|332.15|329.25|332.3|329.4|332.15|329.25|24
1646139250000|2022-03-01 12:54:10|332.16|329.26|332.34|329.44|332.39|329.49|332.16|329.26|27
1646139260000|2022-03-01 12:54:20|332.39|329.49|332.25|329.35|332.45|329.55|332.18|329.28|34
1646139270000|2022-03-01 12:54:30|332.21|329.31|332.12|329.22|332.25|329.35|332.12|329.22|24
1646139280000|2022-03-01 12:54:40|332.14|329.24|331.69|328.79|332.14|329.24|331.69|328.79|33
1646139290000|2022-03-01 12:54:50|331.68|328.78|331.44|328.54|331.72|328.82|331.44|328.54|32
1646139300000|2022-03-01 12:55:00|331.47|328.57|331.6|328.7|331.62|328.72|331.44|328.54|30
1646139310000|2022-03-01 12:55:10|331.65|328.75|331.5|328.6|331.72|328.82|331.5|328.6|26
1646139320000|2022-03-01 12:55:20|331.43|328.53|331.47|328.57|331.48|328.58|331.42|328.52|26
1646139330000|2022-03-01 12:55:30|331.46|328.56|331.16|328.26|331.46|328.56|331.11|328.21|37
1646139340000|2022-03-01 12:55:40|331.12|328.22|331.2|328.3|331.26|328.36|331.06|328.16|23
1646139350000|2022-03-01 12:55:50|331.14|328.24|331.17|328.27|331.18|328.28|331.12|328.22|21
1646139360000|2022-03-01 12:56:00|331.18|328.28|331.35|328.45|331.35|328.45|331.18|328.28|31
1646139370000|2022-03-01 12:56:10|331.36|328.46|331.73|328.83|331.8|328.9|331.36|328.46|29
1646139380000|2022-03-01 12:56:20|331.71|328.81|331.65|328.75|331.76|328.86|331.6|328.7|26
1646139390000|2022-03-01 12:56:30|331.64|328.74|331.73|328.83|331.76|328.86|331.63|328.73|20
1646139400000|2022-03-01 12:56:40|331.74|328.84|331.73|328.83|331.76|328.86|331.66|328.76|30
1646139410000|2022-03-01 12:56:50|331.72|328.82|331.58|328.68|331.82|328.92|331.46|328.56|32
1646139420000|2022-03-01 12:57:00|331.57|328.67|331.51|328.61|331.63|328.73|331.51|328.61|23
1646139430000|2022-03-01 12:57:10|331.5|328.6|331.33|328.43|331.5|328.6|331.31|328.41|28
1646139440000|2022-03-01 12:57:20|331.26|328.36|331.18|328.28|331.29|328.39|331.18|328.28|23
1646139450000|2022-03-01 12:57:30|331.19|328.29|331.31|328.41|331.33|328.43|331.18|328.28|25
1646139460000|2022-03-01 12:57:40|331.32|328.42|331.5|328.6|331.51|328.61|331.31|328.41|24
1646139470000|2022-03-01 12:57:50|331.51|328.61|331.34|328.44|331.51|328.61|331.26|328.36|28
1646139480000|2022-03-01 12:58:00|331.35|328.45|331.3|328.4|331.35|328.45|331.28|328.38|23
1646139490000|2022-03-01 12:58:10|331.31|328.41|331.32|328.42|331.38|328.48|331.3|328.4|24
1646139500000|2022-03-01 12:58:20|331.3|328.4|331.32|328.42|331.32|328.42|331.21|328.31|24
1646139510000|2022-03-01 12:58:30|331.31|328.41|331.32|328.42|331.33|328.43|331.27|328.37|24
1646139520000|2022-03-01 12:58:40|331.33|328.43|331.3|328.4|331.33|328.43|331.27|328.37|21
1646139530000|2022-03-01 12:58:50|331.31|328.41|331.39|328.49|331.39|328.49|331.27|328.37|31
1646139540000|2022-03-01 12:59:00|331.4|328.5|331.39|328.49|331.41|328.51|331.31|328.41|23
1646139550000|2022-03-01 12:59:10|331.38|328.48|331.29|328.39|331.4|328.5|331.25|328.35|25
1646139560000|2022-03-01 12:59:20|331.27|328.37|331.02|328.12|331.27|328.37|331.01|328.11|31
1646139570000|2022-03-01 12:59:30|331.03|328.13|331.23|328.33|331.23|328.33|330.97|328.07|27
1646139580000|2022-03-01 12:59:40|331.25|328.35|331.42|328.52|331.46|328.56|331.25|328.35|32
1646139590000|2022-03-01 12:59:50|331.44|328.54|331.63|328.73|331.71|328.81|331.44|328.54|32
1646139600000|2022-03-01 13:00:00|331.62|328.72|331.56|328.66|331.62|328.72|331.48|328.58|30
1646139610000|2022-03-01 13:00:10|331.53|328.63|331.41|328.51|331.53|328.63|331.34|328.44|29
1646139620000|2022-03-01 13:00:20|331.42|328.52|331.35|328.45|331.43|328.53|331.26|328.36|26
1646139630000|2022-03-01 13:00:30|331.31|328.41|331.09|328.19|331.31|328.41|331.07|328.17|31
1646139640000|2022-03-01 13:00:40|331.1|328.2|331.04|328.14|331.1|328.2|330.95|328.05|25
1646139650000|2022-03-01 13:00:50|331.02|328.12|331.19|328.29|331.23|328.33|331.02|328.12|28
1646139660000|2022-03-01 13:01:00|331.2|328.3|331.17|328.27|331.24|328.34|331.1|328.2|20
1646139670000|2022-03-01 13:01:10|331.07|328.17|331.23|328.33|331.26|328.36|331.07|328.17|24
1646139680000|2022-03-01 13:01:20|331.24|328.34|331.19|328.29|331.25|328.35|331.19|328.29|21
1646139690000|2022-03-01 13:01:30|331.13|328.23|331.73|328.83|331.75|328.85|331.13|328.23|24
1646139700000|2022-03-01 13:01:40|331.65|328.75|331.81|328.91|331.83|328.93|331.55|328.65|26
1646139710000|2022-03-01 13:01:50|331.82|328.92|331.94|329.04|332|329.1|331.79|328.89|31
1646139720000|2022-03-01 13:02:00|331.95|329.05|332.05|329.15|332.11|329.21|331.95|329.05|27
1646139730000|2022-03-01 13:02:10|332.09|329.19|332.06|329.16|332.11|329.21|332.01|329.11|30
1646139740000|2022-03-01 13:02:20|332.09|329.19|332.49|329.59|332.49|329.59|332.07|329.17|29
1646139750000|2022-03-01 13:02:30|332.5|329.6|332.35|329.45|332.56|329.66|332.35|329.45|31
1646139760000|2022-03-01 13:02:40|332.38|329.48|332.09|329.19|332.39|329.49|332.05|329.15|34
1646139770000|2022-03-01 13:02:50|332.05|329.15|332.13|329.23|332.13|329.23|332.02|329.12|22
1646139780000|2022-03-01 13:03:00|332.12|329.22|332.18|329.28|332.27|329.37|332.06|329.16|24
1646139790000|2022-03-01 13:03:10|332.17|329.27|332.24|329.34|332.25|329.35|332.15|329.25|21
1646139800000|2022-03-01 13:03:20|332.27|329.37|332.41|329.51|332.47|329.57|332.27|329.37|24
1646139810000|2022-03-01 13:03:30|332.43|329.53|332.61|329.71|332.61|329.71|332.38|329.48|27
1646139820000|2022-03-01 13:03:40|332.6|329.7|332.63|329.73|332.74|329.84|332.48|329.58|32
1646139830000|2022-03-01 13:03:50|332.62|329.72|332.85|329.95|332.86|329.96|332.61|329.71|29
1646139840000|2022-03-01 13:04:00|332.84|329.94|332.96|330.06|333.02|330.12|332.76|329.86|33
1646139850000|2022-03-01 13:04:10|332.94|330.04|332.83|329.93|332.98|330.08|332.79|329.89|29
1646139860000|2022-03-01 13:04:20|332.82|329.92|332.97|330.07|333.04|330.14|332.82|329.92|30
1646139870000|2022-03-01 13:04:30|332.98|330.08|333.07|330.17|333.13|330.23|332.98|330.08|26
1646139880000|2022-03-01 13:04:40|333.08|330.18|333.12|330.22|333.17|330.27|333.01|330.11|27
1646139890000|2022-03-01 13:04:50|333.11|330.21|333.14|330.24|333.16|330.26|333.04|330.14|23
1646139900000|2022-03-01 13:05:00|333.09|330.19|333.46|330.56|333.49|330.59|333.09|330.19|34
1646139910000|2022-03-01 13:05:10|333.47|330.57|333.9|331|334.05|331.15|333.41|330.51|34
1646139920000|2022-03-01 13:05:20|333.89|330.99|333.95|331.05|334.1|331.2|333.85|330.95|33
1646139930000|2022-03-01 13:05:30|333.94|331.04|334.07|331.17|334.16|331.26|333.94|331.04|33
1646139940000|2022-03-01 13:05:40|334.08|331.18|333.66|330.76|334.08|331.18|333.66|330.76|31
1646139950000|2022-03-01 13:05:50|333.58|330.68|333.88|330.98|333.91|331.01|333.58|330.68|31
1646139960000|2022-03-01 13:06:00|333.86|330.96|333.9|331|333.96|331.06|333.85|330.95|32
1646139970000|2022-03-01 13:06:10|333.92|331.02|334.02|331.12|334.02|331.12|333.85|330.95|30
1646139980000|2022-03-01 13:06:20|334.05|331.15|333.52|330.62|334.07|331.17|333.47|330.57|33
1646139990000|2022-03-01 13:06:30|333.56|330.66|333.84|330.94|333.84|330.94|333.55|330.65|25
1646140000000|2022-03-01 13:06:40|333.83|330.93|333.76|330.86|333.96|331.06|333.75|330.85|29
1646140010000|2022-03-01 13:06:50|333.69|330.79|333.66|330.76|333.82|330.92|333.62|330.72|33
1646140020000|2022-03-01 13:07:00|333.56|330.66|333.21|330.31|333.7|330.8|333.11|330.21|33
1646140030000|2022-03-01 13:07:10|333.19|330.29|333.42|330.52|333.42|330.52|333.09|330.19|33
1646140040000|2022-03-01 13:07:20|333.49|330.59|333.74|330.84|333.74|330.84|333.37|330.47|30
1646140050000|2022-03-01 13:07:30|333.71|330.81|333.61|330.71|333.73|330.83|333.55|330.65|28
1646140060000|2022-03-01 13:07:40|333.59|330.69|333.57|330.67|333.65|330.75|333.56|330.66|23
1646140070000|2022-03-01 13:07:50|333.56|330.66|333.48|330.58|333.58|330.68|333.43|330.53|32
1646140080000|2022-03-01 13:08:00|333.47|330.57|333.48|330.58|333.5|330.6|333.43|330.53|28
1646140090000|2022-03-01 13:08:10|333.47|330.57|333.23|330.33|333.47|330.57|333.18|330.28|24
1646140100000|2022-03-01 13:08:20|333.24|330.34|332.93|330.03|333.24|330.34|332.92|330.02|27
1646140110000|2022-03-01 13:08:30|332.92|330.02|332.46|329.56|332.92|330.02|332.44|329.54|34
1646140120000|2022-03-01 13:08:40|332.49|329.59|332.49|329.59|332.53|329.63|332.34|329.44|30
1646140130000|2022-03-01 13:08:50|332.48|329.58|332.71|329.81|332.72|329.82|332.46|329.56|23
1646140140000|2022-03-01 13:09:00|332.72|329.82|332.82|329.92|332.84|329.94|332.67|329.77|27
1646140150000|2022-03-01 13:09:10|332.85|329.95|332.72|329.82|332.89|329.99|332.69|329.79|25
1646140160000|2022-03-01 13:09:20|332.67|329.77|332.71|329.81|332.79|329.89|332.52|329.62|34
1646140170000|2022-03-01 13:09:30|332.74|329.84|332.72|329.82|332.82|329.92|332.69|329.79|30
1646140180000|2022-03-01 13:09:40|332.76|329.86|332.94|330.04|332.97|330.07|332.73|329.83|23
1646140190000|2022-03-01 13:09:50|332.93|330.03|333.11|330.21|333.11|330.21|332.93|330.03|25
1646140200000|2022-03-01 13:10:00|333.09|330.19|333.29|330.39|333.32|330.42|333.07|330.17|35
1646140210000|2022-03-01 13:10:10|333.31|330.41|333.5|330.6|333.51|330.61|333.31|330.41|24
1646140220000|2022-03-01 13:10:20|333.47|330.57|333.68|330.78|333.72|330.82|333.47|330.57|26
1646140230000|2022-03-01 13:10:30|333.65|330.75|333.8|330.9|333.82|330.92|333.56|330.66|26
1646140240000|2022-03-01 13:10:40|333.79|330.89|333.51|330.61|333.79|330.89|333.48|330.58|27
1646140250000|2022-03-01 13:10:50|333.53|330.63|333.61|330.71|333.61|330.71|333.32|330.42|31
1646140260000|2022-03-01 13:11:00|333.57|330.67|334.24|331.34|334.28|331.38|333.57|330.67|29
1646140270000|2022-03-01 13:11:10|334.41|331.51|334.36|331.46|334.47|331.57|334.29|331.39|28
1646140280000|2022-03-01 13:11:20|334.34|331.44|334.33|331.43|334.46|331.56|334.33|331.43|24
1646140290000|2022-03-01 13:11:30|334.3|331.4|334.28|331.38|334.34|331.44|334.26|331.36|29
1646140300000|2022-03-01 13:11:40|334.27|331.37|334.31|331.41|334.37|331.47|334.25|331.35|28
1646140310000|2022-03-01 13:11:50|334.32|331.42|333.93|331.03|334.32|331.42|333.84|330.94|26
1646140320000|2022-03-01 13:12:00|333.92|331.02|333.74|330.84|333.92|331.02|333.72|330.82|29
1646140330000|2022-03-01 13:12:10|333.75|330.85|333.78|330.88|333.8|330.9|333.39|330.49|33
1646140340000|2022-03-01 13:12:20|333.67|330.77|333.86|330.96|333.86|330.96|333.67|330.77|30
1646140350000|2022-03-01 13:12:30|333.87|330.97|333.84|330.94|333.89|330.99|333.78|330.88|26
1646140360000|2022-03-01 13:12:40|333.85|330.95|333.85|330.95|333.91|331.01|333.84|330.94|25
1646140370000|2022-03-01 13:12:50|333.88|330.98|333.9|331|333.93|331.03|333.86|330.96|23
1646140380000|2022-03-01 13:13:00|333.91|331.01|333.91|331.01|333.94|331.04|333.86|330.96|28
1646140390000|2022-03-01 13:13:10|333.9|331|333.88|330.98|333.92|331.02|333.84|330.94|24
1646140400000|2022-03-01 13:13:20|333.87|330.97|333.84|330.94|333.87|330.97|333.81|330.91|20
1646140410000|2022-03-01 13:13:30|333.85|330.95|333.83|330.93|333.95|331.05|333.83|330.93|26
1646140420000|2022-03-01 13:13:40|333.85|330.95|333.6|330.7|333.86|330.96|333.59|330.69|19
1646140430000|2022-03-01 13:13:50|333.61|330.71|333.4|330.5|333.62|330.72|333.36|330.46|31
1646140440000|2022-03-01 13:14:00|333.39|330.49|333.42|330.52|333.5|330.6|333.38|330.48|30
1646140450000|2022-03-01 13:14:10|333.44|330.54|333.6|330.7|333.6|330.7|333.42|330.52|26
1646140460000|2022-03-01 13:14:20|333.53|330.63|333.78|330.88|333.79|330.89|333.53|330.63|27
1646140470000|2022-03-01 13:14:30|333.8|330.9|333.77|330.87|333.81|330.91|333.74|330.84|24
1646140480000|2022-03-01 13:14:40|333.78|330.88|333.66|330.76|333.78|330.88|333.65|330.75|22
1646140490000|2022-03-01 13:14:50|333.76|330.86|333.71|330.81|333.79|330.89|333.7|330.8|19
1646140500000|2022-03-01 13:15:00|333.72|330.82|333.73|330.83|333.79|330.89|333.71|330.81|22
1646140510000|2022-03-01 13:15:10|333.7|330.8|333.55|330.65|333.78|330.88|333.53|330.63|35
1646140520000|2022-03-01 13:15:20|333.53|330.63|333.4|330.5|333.57|330.67|333.4|330.5|33
1646140530000|2022-03-01 13:15:30|333.37|330.47|333.44|330.54|333.48|330.58|333.33|330.43|26
1646140540000|2022-03-01 13:15:40|333.46|330.56|333.37|330.47|333.56|330.66|333.37|330.47|28
1646140550000|2022-03-01 13:15:50|333.38|330.48|333.4|330.5|333.43|330.53|333.27|330.37|31
1646140560000|2022-03-01 13:16:00|333.37|330.47|333.54|330.64|333.57|330.67|333.37|330.47|24
1646140570000|2022-03-01 13:16:10|333.51|330.61|333.6|330.7|333.62|330.72|333.5|330.6|22
1646140580000|2022-03-01 13:16:20|333.57|330.67|333.02|330.12|333.61|330.71|332.96|330.06|35
1646140590000|2022-03-01 13:16:30|333.03|330.13|332.97|330.07|333.08|330.18|332.93|330.03|29
1646140600000|2022-03-01 13:16:40|332.98|330.08|332.95|330.05|333.03|330.13|332.87|329.97|31
1646140610000|2022-03-01 13:16:50|332.94|330.04|332.71|329.81|332.94|330.04|332.68|329.78|25
1646140620000|2022-03-01 13:17:00|332.73|329.83|332.76|329.86|332.81|329.91|332.68|329.78|27
1646140630000|2022-03-01 13:17:10|332.75|329.85|332.45|329.55|332.77|329.87|332.45|329.55|27
1646140640000|2022-03-01 13:17:20|332.4|329.5|331.66|328.76|332.41|329.51|331.66|328.76|34
1646140650000|2022-03-01 13:17:30|331.57|328.67|331.66|328.76|331.71|328.81|331.52|328.62|34
1646140660000|2022-03-01 13:17:40|331.63|328.73|331.67|328.77|331.72|328.82|331.63|328.73|28
1646140670000|2022-03-01 13:17:50|331.66|328.76|331.64|328.74|331.67|328.77|331.57|328.67|27
1646140680000|2022-03-01 13:18:00|331.7|328.8|331.63|328.73|331.76|328.86|331.58|328.68|25
1646140690000|2022-03-01 13:18:10|331.58|328.68|331.49|328.59|331.65|328.75|331.49|328.59|26
1646140700000|2022-03-01 13:18:20|331.46|328.56|331.26|328.36|331.52|328.62|331.2|328.3|28
1646140710000|2022-03-01 13:18:30|331.24|328.34|330.87|327.97|331.24|328.34|330.76|327.86|27
1646140720000|2022-03-01 13:18:40|330.86|327.96|330.69|327.79|330.86|327.96|330.42|327.52|35
1646140730000|2022-03-01 13:18:50|330.65|327.75|331.03|328.13|331.06|328.16|330.6|327.7|27
1646140740000|2022-03-01 13:19:00|331.04|328.14|331.02|328.12|331.06|328.16|330.9|328|29
1646140750000|2022-03-01 13:19:10|331.03|328.13|331.05|328.15|331.08|328.18|330.99|328.09|16
1646140760000|2022-03-01 13:19:20|331.06|328.16|331.03|328.13|331.09|328.19|330.98|328.08|24
1646140770000|2022-03-01 13:19:30|331.02|328.12|330.96|328.06|331.05|328.15|330.92|328.02|23
1646140780000|2022-03-01 13:19:40|330.95|328.05|330.85|327.95|330.95|328.05|330.85|327.95|14
1646140790000|2022-03-01 13:19:50|330.84|327.94|331.1|328.2|331.13|328.23|330.82|327.92|25
1646140800000|2022-03-01 13:20:00|331.12|328.22|331.27|328.37|331.33|328.43|331.12|328.22|23
1646140810000|2022-03-01 13:20:10|331.26|328.36|331.27|328.37|331.36|328.46|331.22|328.32|28
1646140820000|2022-03-01 13:20:20|331.26|328.36|331.29|328.39|331.38|328.48|331.24|328.34|26
1646140830000|2022-03-01 13:20:30|331.18|328.28|331.12|328.22|331.19|328.29|331.11|328.21|21
1646140840000|2022-03-01 13:20:40|331.11|328.21|331.06|328.16|331.13|328.23|331.01|328.11|21
1646140850000|2022-03-01 13:20:50|331.04|328.14|330.88|327.98|331.06|328.16|330.88|327.98|31
1646140860000|2022-03-01 13:21:00|330.85|327.95|330.82|327.92|330.85|327.95|330.81|327.91|22
1646140870000|2022-03-01 13:21:10|330.81|327.91|330.94|328.04|330.96|328.06|330.8|327.9|23
1646140880000|2022-03-01 13:21:20|330.93|328.03|331.08|328.18|331.08|328.18|330.91|328.01|17
1646140890000|2022-03-01 13:21:30|331.11|328.21|330.86|327.96|331.11|328.21|330.84|327.94|26
1646140900000|2022-03-01 13:21:40|330.85|327.95|330.45|327.55|330.85|327.95|330.45|327.55|29
1646140910000|2022-03-01 13:21:50|330.41|327.51|330.46|327.56|330.51|327.61|330.27|327.37|33
1646140920000|2022-03-01 13:22:00|330.51|327.61|330.41|327.51|330.54|327.64|330.29|327.39|28
1646140930000|2022-03-01 13:22:10|330.42|327.52|330.46|327.56|330.47|327.57|330.38|327.48|22
1646140940000|2022-03-01 13:22:20|330.45|327.55|330.34|327.44|330.45|327.55|330.27|327.37|26
1646140950000|2022-03-01 13:22:30|330.32|327.42|330.2|327.3|330.34|327.44|330.17|327.27|27
1646140960000|2022-03-01 13:22:40|330.19|327.29|329.97|327.07|330.21|327.31|329.91|327.01|32
1646140970000|2022-03-01 13:22:50|329.98|327.08|329.97|327.07|329.99|327.09|329.87|326.97|30
1646140980000|2022-03-01 13:23:00|329.98|327.08|330.09|327.19|330.1|327.2|329.94|327.04|31
1646140990000|2022-03-01 13:23:10|330.06|327.16|330.02|327.12|330.13|327.23|329.98|327.08|22
1646141000000|2022-03-01 13:23:20|329.98|327.08|329.98|327.08|330.04|327.14|329.93|327.03|24
1646141010000|2022-03-01 13:23:30|329.97|327.07|330.24|327.34|330.33|327.43|329.88|326.98|31
1646141020000|2022-03-01 13:23:40|330.25|327.35|330.14|327.24|330.25|327.35|330.13|327.23|21
1646141030000|2022-03-01 13:23:50|330.13|327.23|330.05|327.15|330.2|327.3|330.05|327.15|24
1646141040000|2022-03-01 13:24:00|330.06|327.16|330.18|327.28|330.19|327.29|330.04|327.14|30
1646141050000|2022-03-01 13:24:10|330.19|327.29|330.31|327.41|330.35|327.45|330.19|327.29|20
1646141060000|2022-03-01 13:24:20|330.32|327.42|330.29|327.39|330.36|327.46|330.26|327.36|23
1646141070000|2022-03-01 13:24:30|330.28|327.38|330.2|327.3|330.32|327.42|330.19|327.29|21
1646141080000|2022-03-01 13:24:40|330.19|327.29|330.21|327.31|330.28|327.38|330.15|327.25|23
1646141090000|2022-03-01 13:24:50|330.22|327.32|330.28|327.38|330.35|327.45|330.2|327.3|26
1646141100000|2022-03-01 13:25:00|330.29|327.39|330.3|327.4|330.33|327.43|330.25|327.35|17
1646141110000|2022-03-01 13:25:10|330.25|327.35|330.15|327.25|330.25|327.35|330.14|327.24|20
1646141120000|2022-03-01 13:25:20|330.16|327.26|330.19|327.29|330.2|327.3|330.07|327.17|17
1646141130000|2022-03-01 13:25:30|330.18|327.28|330.45|327.55|330.49|327.59|330.18|327.28|24
1646141140000|2022-03-01 13:25:40|330.44|327.54|330.58|327.68|330.58|327.68|330.41|327.51|24
1646141150000|2022-03-01 13:25:50|330.59|327.69|330.62|327.72|330.66|327.76|330.48|327.58|22
1646141160000|2022-03-01 13:26:00|330.67|327.77|330.76|327.86|330.76|327.86|330.6|327.7|30
1646141170000|2022-03-01 13:26:10|330.75|327.85|330.88|327.98|330.88|327.98|330.75|327.85|15
1646141180000|2022-03-01 13:26:20|330.85|327.95|330.87|327.97|330.87|327.97|330.84|327.94|11
1646141190000|2022-03-01 13:26:30|330.86|327.96|330.92|328.02|330.93|328.03|330.86|327.96|20
1646141200000|2022-03-01 13:26:40|330.9|328|330.95|328.05|330.97|328.07|330.89|327.99|22
1646141210000|2022-03-01 13:26:50|330.97|328.07|331.41|328.51|331.41|328.51|330.95|328.05|25
1646141220000|2022-03-01 13:27:00|331.43|328.53|331.41|328.51|331.61|328.71|331.41|328.51|26
1646141230000|2022-03-01 13:27:10|331.4|328.5|331.32|328.42|331.4|328.5|331.31|328.41|23
1646141240000|2022-03-01 13:27:20|331.33|328.43|331.3|328.4|331.37|328.47|331.3|328.4|20
1646141250000|2022-03-01 13:27:30|331.31|328.41|331.32|328.42|331.34|328.44|331.29|328.39|13
1646141260000|2022-03-01 13:27:40|331.31|328.41|331.29|328.39|331.31|328.41|331.28|328.38|17
1646141270000|2022-03-01 13:27:50|331.3|328.4|331.35|328.45|331.37|328.47|331.29|328.39|19
1646141280000|2022-03-01 13:28:00|331.37|328.47|331.37|328.47|331.41|328.51|331.35|328.45|14
1646141290000|2022-03-01 13:28:10|331.38|328.48|331.47|328.57|331.51|328.61|331.38|328.48|16
1646141300000|2022-03-01 13:28:20|331.44|328.54|331.48|328.58|331.49|328.59|331.36|328.46|21
1646141310000|2022-03-01 13:28:30|331.51|328.61|331.83|328.93|331.89|328.99|331.51|328.61|32
1646141320000|2022-03-01 13:28:40|331.86|328.96|332.08|329.18|332.14|329.24|331.81|328.91|28
1646141330000|2022-03-01 13:28:50|332.09|329.19|331.54|328.64|332.25|329.35|331.54|328.64|27
1646141340000|2022-03-01 13:29:00|331.51|328.61|331.44|328.54|331.75|328.85|331.44|328.54|23
1646141350000|2022-03-01 13:29:10|331.42|328.52|331.1|328.2|331.42|328.52|331|328.1|29
1646141360000|2022-03-01 13:29:20|331.11|328.21|331.18|328.28|331.23|328.33|331|328.1|28
1646141370000|2022-03-01 13:29:30|331.19|328.29|331.28|328.38|331.28|328.38|331.19|328.29|13
1646141380000|2022-03-01 13:29:40|331.27|328.37|331.27|328.37|331.38|328.48|331.26|328.36|21
1646141390000|2022-03-01 13:29:50|331.26|328.36|331.31|328.41|331.32|328.42|331.26|328.36|16
1646141400000|2022-03-01 13:30:00|331.34|328.44|331.36|328.46|331.54|328.64|331.34|328.44|21
1646141410000|2022-03-01 13:30:10|331.37|328.47|331.44|328.54|331.52|328.62|331.37|328.47|24
1646141420000|2022-03-01 13:30:20|331.43|328.53|331.45|328.55|331.49|328.59|331.4|328.5|22
1646141430000|2022-03-01 13:30:30|331.43|328.53|331.55|328.65|331.58|328.68|331.43|328.53|24
1646141440000|2022-03-01 13:30:40|331.56|328.66|331.62|328.72|331.62|328.72|331.49|328.59|19
1646141450000|2022-03-01 13:30:50|331.65|328.75|331.67|328.77|331.7|328.8|331.65|328.75|13
1646141460000|2022-03-01 13:31:00|331.68|328.78|331.67|328.77|331.69|328.79|331.63|328.73|21
1646141470000|2022-03-01 13:31:10|331.66|328.76|331.56|328.66|331.66|328.76|331.54|328.64|20
1646141480000|2022-03-01 13:31:20|331.57|328.67|331.59|328.69|331.61|328.71|331.55|328.65|21
1646141490000|2022-03-01 13:31:30|331.6|328.7|331.56|328.66|331.62|328.72|331.55|328.65|19
1646141500000|2022-03-01 13:31:40|331.55|328.65|331.77|328.87|331.77|328.87|331.54|328.64|20
1646141510000|2022-03-01 13:31:50|331.79|328.89|331.95|329.05|331.96|329.06|331.79|328.89|29
1646141520000|2022-03-01 13:32:00|331.96|329.06|332.02|329.12|332.03|329.13|331.95|329.05|21
1646141530000|2022-03-01 13:32:10|332.03|329.13|332|329.1|332.03|329.13|331.97|329.07|19
1646141540000|2022-03-01 13:32:20|332.01|329.11|332.25|329.35|332.25|329.35|331.96|329.06|26
1646141550000|2022-03-01 13:32:30|332.26|329.36|332.28|329.38|332.33|329.43|332.14|329.24|26
1646141560000|2022-03-01 13:32:40|332.29|329.39|332.39|329.49|332.5|329.6|332.27|329.37|31
1646141570000|2022-03-01 13:32:50|332.32|329.42|332.43|329.53|332.46|329.56|332.31|329.41|32
1646141580000|2022-03-01 13:33:00|332.44|329.54|333.01|330.11|333.12|330.22|332.44|329.54|32
1646141590000|2022-03-01 13:33:10|333.02|330.12|332.98|330.08|333.04|330.14|332.97|330.07|21
1646141600000|2022-03-01 13:33:20|332.99|330.09|332.94|330.04|333.02|330.12|332.82|329.92|32
1646141610000|2022-03-01 13:33:30|332.91|330.01|333.08|330.18|333.13|330.23|332.91|330.01|31
1646141620000|2022-03-01 13:33:40|333.05|330.15|333.32|330.42|333.32|330.42|333.02|330.12|28
1646141630000|2022-03-01 13:33:50|333.34|330.44|333.19|330.29|333.46|330.56|333.14|330.24|28
1646141640000|2022-03-01 13:34:00|333.2|330.3|333.41|330.51|333.45|330.55|333.16|330.26|22
1646141650000|2022-03-01 13:34:10|333.37|330.47|333.43|330.53|333.52|330.62|333.34|330.44|31
1646141660000|2022-03-01 13:34:20|333.46|330.56|333.45|330.55|333.49|330.59|333.38|330.48|26
1646141670000|2022-03-01 13:34:30|333.44|330.54|333.56|330.66|333.63|330.73|333.4|330.5|21
1646141680000|2022-03-01 13:34:40|333.55|330.65|333.47|330.57|333.55|330.65|333.47|330.57|23
1646141690000|2022-03-01 13:34:50|333.46|330.56|333.48|330.58|333.5|330.6|333.44|330.54|20
1646141700000|2022-03-01 13:35:00|333.47|330.57|333.35|330.45|333.47|330.57|333.34|330.44|26
1646141710000|2022-03-01 13:35:10|333.37|330.47|333.38|330.48|333.41|330.51|333.35|330.45|24
1646141720000|2022-03-01 13:35:20|333.39|330.49|333.52|330.62|333.52|330.62|333.35|330.45|22
1646141730000|2022-03-01 13:35:30|333.57|330.67|333.55|330.65|333.62|330.72|333.51|330.61|27
1646141740000|2022-03-01 13:35:40|333.56|330.66|333.52|330.62|333.63|330.73|333.48|330.58|25
1646141750000|2022-03-01 13:35:50|333.54|330.64|333.5|330.6|333.54|330.64|333.48|330.58|19
1646141760000|2022-03-01 13:36:00|333.49|330.59|333.66|330.76|333.67|330.77|333.49|330.59|20
1646141770000|2022-03-01 13:36:10|333.69|330.79|333.68|330.78|333.76|330.86|333.61|330.71|22
1646141780000|2022-03-01 13:36:20|333.72|330.82|333.85|330.95|333.92|331.02|333.72|330.82|22
1646141790000|2022-03-01 13:36:30|333.9|331|333.53|330.63|333.93|331.03|333.5|330.6|27
1646141800000|2022-03-01 13:36:40|333.51|330.61|333.45|330.55|333.54|330.64|333.41|330.51|30
1646141810000|2022-03-01 13:36:50|333.46|330.56|333.34|330.44|333.5|330.6|333.34|330.44|24
1646141820000|2022-03-01 13:37:00|333.35|330.45|333.26|330.36|333.39|330.49|333.21|330.31|22
1646141830000|2022-03-01 13:37:10|333.25|330.35|333.22|330.32|333.25|330.35|333.18|330.28|19
1646141840000|2022-03-01 13:37:20|333.18|330.28|332.79|329.89|333.18|330.28|332.79|329.89|32
1646141850000|2022-03-01 13:37:30|332.78|329.88|332.81|329.91|332.9|330|332.74|329.84|24
1646141860000|2022-03-01 13:37:40|332.82|329.92|332.73|329.83|332.85|329.95|332.73|329.83|22
1646141870000|2022-03-01 13:37:50|332.76|329.86|332.76|329.86|332.76|329.86|332.73|329.83|15
1646141880000|2022-03-01 13:38:00|332.77|329.87|332.7|329.8|332.8|329.9|332.7|329.8|18
1646141890000|2022-03-01 13:38:10|332.72|329.82|332.77|329.87|332.79|329.89|332.7|329.8|20
1646141900000|2022-03-01 13:38:20|332.78|329.88|332.76|329.86|332.79|329.89|332.7|329.8|23
1646141910000|2022-03-01 13:38:30|332.74|329.84|332.63|329.73|332.74|329.84|332.63|329.73|13
1646141920000|2022-03-01 13:38:40|332.69|329.79|332.52|329.62|332.69|329.79|332.39|329.49|30
1646141930000|2022-03-01 13:38:50|332.5|329.6|332.37|329.47|332.5|329.6|332.35|329.45|25
1646141940000|2022-03-01 13:39:00|332.36|329.46|332.41|329.51|332.41|329.51|332.36|329.46|19
1646141950000|2022-03-01 13:39:10|332.4|329.5|332.43|329.53|332.44|329.54|332.34|329.44|19
1646141960000|2022-03-01 13:39:20|332.44|329.54|332.44|329.54|332.46|329.56|332.43|329.53|13
1646141970000|2022-03-01 13:39:30|332.45|329.55|332.44|329.54|332.46|329.56|332.42|329.52|20
1646141980000|2022-03-01 13:39:40|332.45|329.55|332.38|329.48|332.46|329.56|332.38|329.48|24
1646141990000|2022-03-01 13:39:50|332.36|329.46|332.11|329.21|332.38|329.48|332.11|329.21|20
1646142000000|2022-03-01 13:40:00|332.1|329.2|332.06|329.16|332.11|329.21|332.05|329.15|21
1646142010000|2022-03-01 13:40:10|332.07|329.17|332.12|329.22|332.2|329.3|332.05|329.15|29
1646142020000|2022-03-01 13:40:20|332.17|329.27|332.25|329.35|332.28|329.38|332.13|329.23|27
1646142030000|2022-03-01 13:40:30|332.28|329.38|332.27|329.37|332.35|329.45|332.26|329.36|21
1646142040000|2022-03-01 13:40:40|332.26|329.36|332.26|329.36|332.32|329.42|332.24|329.34|18
1646142050000|2022-03-01 13:40:50|332.25|329.35|332.26|329.36|332.27|329.37|332.25|329.35|8
1646142060000|2022-03-01 13:41:00|332.27|329.37|332.24|329.34|332.35|329.45|332.24|329.34|18
1646142070000|2022-03-01 13:41:10|332.23|329.33|332.26|329.36|332.3|329.4|332.23|329.33|19
1646142080000|2022-03-01 13:41:20|332.27|329.37|332.26|329.36|332.27|329.37|332.21|329.31|17
1646142090000|2022-03-01 13:41:30|332.28|329.38|332.29|329.39|332.3|329.4|332.25|329.35|13
1646142100000|2022-03-01 13:41:40|332.28|329.38|332.27|329.37|332.3|329.4|332.27|329.37|12
1646142110000|2022-03-01 13:41:50|332.25|329.35|332.18|329.28|332.25|329.35|332.15|329.25|21
1646142120000|2022-03-01 13:42:00|332.19|329.29|332.16|329.26|332.2|329.3|332.16|329.26|15
1646142130000|2022-03-01 13:42:10|332.17|329.27|332.2|329.3|332.2|329.3|332.13|329.23|20
1646142140000|2022-03-01 13:42:20|332.22|329.32|332.29|329.39|332.3|329.4|332.18|329.28|23
1646142150000|2022-03-01 13:42:30|332.3|329.4|332.31|329.41|332.32|329.42|332.25|329.35|15
1646142160000|2022-03-01 13:42:40|332.27|329.37|332.3|329.4|332.32|329.42|332.25|329.35|20
1646142170000|2022-03-01 13:42:50|332.26|329.36|332.24|329.34|332.3|329.4|332.23|329.33|14
1646142180000|2022-03-01 13:43:00|332.23|329.33|332.28|329.38|332.28|329.38|332.23|329.33|16
1646142190000|2022-03-01 13:43:10|332.29|329.39|332.46|329.56|332.48|329.58|332.29|329.39|18
1646142200000|2022-03-01 13:43:20|332.44|329.54|332.43|329.53|332.52|329.62|332.32|329.42|22
1646142210000|2022-03-01 13:43:30|332.42|329.52|332.49|329.59|332.56|329.66|332.42|329.52|17
1646142220000|2022-03-01 13:43:40|332.53|329.63|332.57|329.67|332.58|329.68|332.48|329.58|14
1646142230000|2022-03-01 13:43:50|332.58|329.68|332.58|329.68|332.65|329.75|332.54|329.64|30
1646142240000|2022-03-01 13:44:00|332.61|329.71|332.57|329.67|332.64|329.74|332.57|329.67|14
1646142250000|2022-03-01 13:44:10|332.56|329.66|332.37|329.47|332.61|329.71|332.37|329.47|24
1646142260000|2022-03-01 13:44:20|332.35|329.45|332.29|329.39|332.35|329.45|332.26|329.36|17
1646142270000|2022-03-01 13:44:30|332.3|329.4|332.26|329.36|332.34|329.44|332.26|329.36|29
1646142280000|2022-03-01 13:44:40|332.3|329.4|332.3|329.4|332.3|329.4|332.15|329.25|22
1646142290000|2022-03-01 13:44:50|332.26|329.36|332.32|329.42|332.35|329.45|332.26|329.36|16
1646142300000|2022-03-01 13:45:00|332.33|329.43|332.53|329.63|332.53|329.63|332.31|329.41|26
1646142310000|2022-03-01 13:45:10|332.52|329.62|332.67|329.77|332.72|329.82|332.49|329.59|26
1646142320000|2022-03-01 13:45:20|332.66|329.76|332.67|329.77|332.69|329.79|332.65|329.75|16
1646142330000|2022-03-01 13:45:30|332.68|329.78|332.68|329.78|332.75|329.85|332.64|329.74|20
1646142340000|2022-03-01 13:45:40|332.74|329.84|332.75|329.85|332.77|329.87|332.69|329.79|23
1646142350000|2022-03-01 13:45:50|332.72|329.82|332.9|330|332.94|330.04|332.72|329.82|27
1646142360000|2022-03-01 13:46:00|332.93|330.03|332.95|330.05|332.96|330.06|332.9|330|19
1646142370000|2022-03-01 13:46:10|332.92|330.02|333.19|330.29|333.19|330.29|332.88|329.98|29
1646142380000|2022-03-01 13:46:20|333.15|330.25|333.06|330.16|333.24|330.34|333.04|330.14|36
1646142390000|2022-03-01 13:46:30|333.08|330.18|333.01|330.11|333.08|330.18|332.99|330.09|23
1646142400000|2022-03-01 13:46:40|333.02|330.12|333.07|330.17|333.07|330.17|332.93|330.03|29
1646142410000|2022-03-01 13:46:50|333.05|330.15|333.08|330.18|333.15|330.25|333.05|330.15|25
1646142420000|2022-03-01 13:47:00|333.07|330.17|333.16|330.26|333.18|330.28|333.04|330.14|20
1646142430000|2022-03-01 13:47:10|333.17|330.27|333.42|330.52|333.43|330.53|333.15|330.25|29
1646142440000|2022-03-01 13:47:20|333.43|330.53|333.41|330.51|333.44|330.54|333.37|330.47|22
1646142450000|2022-03-01 13:47:30|333.44|330.54|333.38|330.48|333.46|330.56|333.34|330.44|21
1646142460000|2022-03-01 13:47:40|333.37|330.47|333.38|330.48|333.42|330.52|333.31|330.41|22
1646142470000|2022-03-01 13:47:50|333.4|330.5|333.42|330.52|333.45|330.55|333.36|330.46|26
1646142480000|2022-03-01 13:48:00|333.43|330.53|333.39|330.49|333.43|330.53|333.37|330.47|11
1646142490000|2022-03-01 13:48:10|333.4|330.5|333.46|330.56|333.48|330.58|333.39|330.49|23
1646142500000|2022-03-01 13:48:20|333.45|330.55|333.45|330.55|333.48|330.58|333.37|330.47|15
1646142510000|2022-03-01 13:48:30|333.46|330.56|333.4|330.5|333.47|330.57|333.4|330.5|17
1646142520000|2022-03-01 13:48:40|333.38|330.48|333.26|330.36|333.38|330.48|333.26|330.36|23
1646142530000|2022-03-01 13:48:50|333.27|330.37|333.33|330.43|333.37|330.47|333.26|330.36|24
1646142540000|2022-03-01 13:49:00|333.34|330.44|333.42|330.52|333.42|330.52|333.33|330.43|26
1646142550000|2022-03-01 13:49:10|333.41|330.51|334.04|331.14|334.08|331.18|333.41|330.51|31
1646142560000|2022-03-01 13:49:20|334.03|331.13|334.18|331.28|334.21|331.31|334.02|331.12|31
1646142570000|2022-03-01 13:49:30|334.11|331.21|334.28|331.38|334.4|331.5|334.11|331.21|32
1646142580000|2022-03-01 13:49:40|334.3|331.4|334.28|331.38|334.35|331.45|334.25|331.35|26
1646142590000|2022-03-01 13:49:50|334.29|331.39|334.27|331.37|334.33|331.43|334.26|331.36|19
1646142600000|2022-03-01 13:50:00|334.3|331.4|334.46|331.56|334.46|331.56|334.2|331.3|22
1646142610000|2022-03-01 13:50:10|334.42|331.52|334.49|331.59|334.49|331.59|334.4|331.5|20
1646142620000|2022-03-01 13:50:20|334.52|331.62|334.47|331.57|334.56|331.66|334.47|331.57|18
1646142630000|2022-03-01 13:50:30|334.52|331.62|334.54|331.64|334.57|331.67|334.5|331.6|22
1646142640000|2022-03-01 13:50:40|334.52|331.62|334.52|331.62|334.57|331.67|334.5|331.6|23
1646142650000|2022-03-01 13:50:50|334.53|331.63|334.56|331.66|334.57|331.67|334.48|331.58|22
1646142660000|2022-03-01 13:51:00|334.57|331.67|335.04|332.14|335.05|332.15|334.55|331.65|32
1646142670000|2022-03-01 13:51:10|335.02|332.12|335.02|332.12|335.14|332.24|335.01|332.11|29
1646142680000|2022-03-01 13:51:20|335.1|332.2|335.25|332.35|335.25|332.35|335.04|332.14|29
1646142690000|2022-03-01 13:51:30|335.22|332.32|335.19|332.29|335.25|332.35|335.17|332.27|15
1646142700000|2022-03-01 13:51:40|335.2|332.3|335.18|332.28|335.22|332.32|335.16|332.26|22
1646142710000|2022-03-01 13:51:50|335.16|332.26|335.24|332.34|335.26|332.36|335.16|332.26|26
1646142720000|2022-03-01 13:52:00|335.19|332.29|335.18|332.28|335.26|332.36|335.18|332.28|19
1646142730000|2022-03-01 13:52:10|335.19|332.29|335|332.1|335.2|332.3|334.87|331.97|27
1646142740000|2022-03-01 13:52:20|335.03|332.13|335.21|332.31|335.24|332.34|335.03|332.13|30
1646142750000|2022-03-01 13:52:30|335.22|332.32|335.36|332.46|335.37|332.47|335.2|332.3|30
1646142760000|2022-03-01 13:52:40|335.27|332.37|335.29|332.39|335.37|332.47|335.27|332.37|24
1646142770000|2022-03-01 13:52:50|335.31|332.41|335.34|332.44|335.37|332.47|335.29|332.39|23
1646142780000|2022-03-01 13:53:00|335.32|332.42|335.33|332.43|335.35|332.45|335.26|332.36|25
1646142790000|2022-03-01 13:53:10|335.32|332.42|335.3|332.4|335.33|332.43|335.29|332.39|8
1646142800000|2022-03-01 13:53:20|335.33|332.43|335.5|332.6|335.53|332.63|335.33|332.43|8
1646142810000|2022-03-01 13:53:30|335.42|332.52|335.89|332.99|335.89|332.99|335.39|332.49|32
1646142820000|2022-03-01 13:53:40|335.93|333.03|336.3|333.4|336.32|333.42|335.93|333.03|29
1646142830000|2022-03-01 13:53:50|336.31|333.41|335.86|332.96|336.36|333.46|335.86|332.96|28
1646142840000|2022-03-01 13:54:00|335.9|333|335.73|332.83|335.91|333.01|335.7|332.8|32
1646142850000|2022-03-01 13:54:10|335.74|332.84|335.72|332.82|335.78|332.88|335.69|332.79|16
1646142860000|2022-03-01 13:54:20|335.71|332.81|335.81|332.91|335.81|332.91|335.68|332.78|30
1646142870000|2022-03-01 13:54:30|335.8|332.9|335.96|333.06|335.96|333.06|335.8|332.9|31
1646142880000|2022-03-01 13:54:40|335.95|333.05|336.09|333.19|336.13|333.23|335.93|333.03|22
1646142890000|2022-03-01 13:54:50|336.08|333.18|336.03|333.13|336.09|333.19|335.97|333.07|25
1646142900000|2022-03-01 13:55:00|336.02|333.12|336.06|333.16|336.08|333.18|336|333.1|20
1646142910000|2022-03-01 13:55:10|336.07|333.17|335.95|333.05|336.07|333.17|335.93|333.03|18
1646142920000|2022-03-01 13:55:20|335.96|333.06|335.98|333.08|335.99|333.09|335.94|333.04|19
1646142930000|2022-03-01 13:55:30|335.96|333.06|335.87|332.97|335.96|333.06|335.76|332.86|31
1646142940000|2022-03-01 13:55:40|335.8|332.9|335.74|332.84|335.88|332.98|335.68|332.78|30
1646142950000|2022-03-01 13:55:50|335.67|332.77|335.71|332.81|335.72|332.82|335.6|332.7|21
1646142960000|2022-03-01 13:56:00|335.73|332.83|335.85|332.95|335.91|333.01|335.73|332.83|30
1646142970000|2022-03-01 13:56:10|335.9|333|336.3|333.4|336.31|333.41|335.87|332.97|35
1646142980000|2022-03-01 13:56:20|336.32|333.42|336.44|333.54|336.47|333.57|336.32|333.42|15
1646142990000|2022-03-01 13:56:30|336.43|333.53|336.44|333.54|336.56|333.66|336.35|333.45|25
1646143000000|2022-03-01 13:56:40|336.49|333.59|336.7|333.8|336.7|333.8|336.44|333.54|23
1646143010000|2022-03-01 13:56:50|336.73|333.83|336.76|333.86|336.79|333.89|336.69|333.79|13
1646143020000|2022-03-01 13:57:00|336.85|333.95|336.81|333.91|336.89|333.99|336.79|333.89|21
1646143030000|2022-03-01 13:57:10|336.8|333.9|336.8|333.9|336.95|334.05|336.74|333.84|25
1646143040000|2022-03-01 13:57:20|336.78|333.88|336.98|334.08|337.09|334.19|336.78|333.88|32
1646143050000|2022-03-01 13:57:30|336.96|334.06|336.47|333.57|337|334.1|336.47|333.57|29
1646143060000|2022-03-01 13:57:40|336.46|333.56|336.32|333.42|336.47|333.57|336.32|333.42|25
1646143070000|2022-03-01 13:57:50|336.33|333.43|336.35|333.45|336.39|333.49|336.26|333.36|28
1646143080000|2022-03-01 13:58:00|336.28|333.38|336.03|333.13|336.31|333.41|336.03|333.13|25
1646143090000|2022-03-01 13:58:10|336.02|333.12|335.82|332.92|336.03|333.13|335.81|332.91|22
1646143100000|2022-03-01 13:58:20|335.81|332.91|335.8|332.9|335.85|332.95|335.79|332.89|20
1646143110000|2022-03-01 13:58:30|335.79|332.89|335.68|332.78|335.79|332.89|335.64|332.74|24
1646143120000|2022-03-01 13:58:40|335.69|332.79|335.62|332.72|335.79|332.89|335.57|332.67|30
1646143130000|2022-03-01 13:58:50|335.64|332.74|335.53|332.63|335.64|332.74|335.52|332.62|18
1646143140000|2022-03-01 13:59:00|335.54|332.64|335.43|332.53|335.54|332.64|335.43|332.53|32
1646143150000|2022-03-01 13:59:10|335.42|332.52|335.56|332.66|335.58|332.68|335.42|332.52|20
1646143160000|2022-03-01 13:59:20|335.57|332.67|335.43|332.53|335.58|332.68|335.42|332.52|18
1646143170000|2022-03-01 13:59:30|335.41|332.51|335.37|332.47|335.47|332.57|335.36|332.46|21
1646143180000|2022-03-01 13:59:40|335.41|332.51|335.34|332.44|335.41|332.51|335.32|332.42|23
1646143190000|2022-03-01 13:59:50|335.36|332.46|335.38|332.48|335.4|332.5|335.25|332.35|28
1646143200000|2022-03-01 14:00:00|335.36|332.46|335.13|332.23|335.36|332.46|334.78|331.88|36
1646143210000|2022-03-01 14:00:10|335.14|332.24|335.05|332.15|335.18|332.28|334.74|331.84|31
1646143220000|2022-03-01 14:00:20|335.07|332.17|335.15|332.25|335.33|332.43|335.07|332.17|27
1646143230000|2022-03-01 14:00:30|335.21|332.31|335.7|332.8|335.77|332.87|335.15|332.25|30
1646143240000|2022-03-01 14:00:40|335.92|333.02|335.72|332.82|335.92|333.02|335.68|332.78|31
1646143250000|2022-03-01 14:00:50|335.71|332.81|335.75|332.85|335.76|332.86|335.6|332.7|25
1646143260000|2022-03-01 14:01:00|335.76|332.86|335.8|332.9|335.82|332.92|335.7|332.8|33
1646143270000|2022-03-01 14:01:10|335.81|332.91|336.23|333.33|336.23|333.33|335.77|332.87|27
1646143280000|2022-03-01 14:01:20|336.22|333.32|336.39|333.49|336.39|333.49|336.16|333.26|26
1646143290000|2022-03-01 14:01:30|336.38|333.48|336.48|333.58|336.59|333.69|336.33|333.43|23
1646143300000|2022-03-01 14:01:40|336.53|333.63|336.71|333.81|336.71|333.81|336.53|333.63|25
1646143310000|2022-03-01 14:01:50|336.72|333.82|336.79|333.89|336.79|333.89|336.61|333.71|20
1646143320000|2022-03-01 14:02:00|336.84|333.94|336.86|333.96|336.86|333.96|336.76|333.86|29
1646143330000|2022-03-01 14:02:10|336.85|333.95|336.82|333.92|336.86|333.96|336.78|333.88|19
1646143340000|2022-03-01 14:02:20|336.83|333.93|336.98|334.08|337.04|334.14|336.82|333.92|25
1646143350000|2022-03-01 14:02:30|337.07|334.17|337.01|334.11|337.07|334.17|336.94|334.04|24
1646143360000|2022-03-01 14:02:40|337|334.1|337.31|334.41|337.31|334.41|337|334.1|21
1646143370000|2022-03-01 14:02:50|337.28|334.38|337.43|334.53|337.43|334.53|337.25|334.35|25
1646143380000|2022-03-01 14:03:00|337.49|334.59|337.47|334.57|337.56|334.66|337.38|334.48|28
1646143390000|2022-03-01 14:03:10|337.39|334.49|337.24|334.34|337.39|334.49|337.22|334.32|32
1646143400000|2022-03-01 14:03:20|337.19|334.29|337.26|334.36|337.26|334.36|337.01|334.11|32
1646143410000|2022-03-01 14:03:30|337.28|334.38|337.14|334.24|337.31|334.41|337.1|334.2|26
1646143420000|2022-03-01 14:03:40|337.13|334.23|337.12|334.22|337.16|334.26|337.03|334.13|23
1646143430000|2022-03-01 14:03:50|337.11|334.21|337.23|334.33|337.25|334.35|337.08|334.18|31
1646143440000|2022-03-01 14:04:00|337.26|334.36|337.21|334.31|337.34|334.44|337.21|334.31|25
1646143450000|2022-03-01 14:04:10|337.2|334.3|337|334.1|337.25|334.35|336.97|334.07|24
1646143460000|2022-03-01 14:04:20|337.01|334.11|336.9|334|337.01|334.11|336.84|333.94|27
1646143470000|2022-03-01 14:04:30|336.87|333.97|336.68|333.78|336.92|334.02|336.61|333.71|25
1646143480000|2022-03-01 14:04:40|336.7|333.8|336.84|333.94|336.84|333.94|336.66|333.76|28
1646143490000|2022-03-01 14:04:50|336.8|333.9|336.85|333.95|336.9|334|336.79|333.89|28
1646143500000|2022-03-01 14:05:00|336.84|333.94|337.17|334.27|337.21|334.31|336.83|333.93|26
1646143510000|2022-03-01 14:05:10|337.16|334.26|337.13|334.23|337.19|334.29|337.11|334.21|25
1646143520000|2022-03-01 14:05:20|337.17|334.27|337.13|334.23|337.17|334.27|337.03|334.13|22
1646143530000|2022-03-01 14:05:30|337.15|334.25|337.17|334.27|337.17|334.27|337.11|334.21|19
1646143540000|2022-03-01 14:05:40|337.15|334.25|337.05|334.15|337.22|334.32|337.03|334.13|27
1646143550000|2022-03-01 14:05:50|337.06|334.16|337.1|334.2|337.14|334.24|337.06|334.16|29
1646143560000|2022-03-01 14:06:00|337.09|334.19|336.86|333.96|337.1|334.2|336.86|333.96|22
1646143570000|2022-03-01 14:06:10|336.88|333.98|336.72|333.82|336.88|333.98|336.72|333.82|32
1646143580000|2022-03-01 14:06:20|336.69|333.79|336.71|333.81|336.74|333.84|336.65|333.75|26
1646143590000|2022-03-01 14:06:30|336.74|333.84|336.63|333.73|336.74|333.84|336.62|333.72|27
1646143600000|2022-03-01 14:06:40|336.62|333.72|336.6|333.7|336.71|333.81|336.56|333.66|26
1646143610000|2022-03-01 14:06:50|336.52|333.62|336.27|333.37|336.61|333.71|336.24|333.34|27
1646143620000|2022-03-01 14:07:00|336.31|333.41|335.83|332.93|336.31|333.41|335.82|332.92|26
1646143630000|2022-03-01 14:07:10|335.82|332.92|335.82|332.92|335.84|332.94|335.73|332.83|24
1646143640000|2022-03-01 14:07:20|335.83|332.93|335.86|332.96|335.86|332.96|335.78|332.88|23
1646143650000|2022-03-01 14:07:30|335.85|332.95|335.68|332.78|335.85|332.95|335.64|332.74|23
1646143660000|2022-03-01 14:07:40|335.67|332.77|335.55|332.65|335.71|332.81|335.48|332.58|29
1646143670000|2022-03-01 14:07:50|335.57|332.67|335.43|332.53|335.57|332.67|335.43|332.53|30
1646143680000|2022-03-01 14:08:00|335.47|332.57|335.37|332.47|335.48|332.58|335.33|332.43|33
1646143690000|2022-03-01 14:08:10|335.3|332.4|335.28|332.38|335.36|332.46|335.2|332.3|26
1646143700000|2022-03-01 14:08:20|335.29|332.39|335.27|332.37|335.42|332.52|335.2|332.3|27
1646143710000|2022-03-01 14:08:30|335.26|332.36|335.11|332.21|335.26|332.36|335.11|332.21|28
1646143720000|2022-03-01 14:08:40|335.05|332.15|335.09|332.19|335.09|332.19|335.01|332.11|20
1646143730000|2022-03-01 14:08:50|335.04|332.14|334.73|331.83|335.09|332.19|334.73|331.83|27
1646143740000|2022-03-01 14:09:00|334.77|331.87|334.8|331.9|334.86|331.96|334.73|331.83|30
1646143750000|2022-03-01 14:09:10|334.81|331.91|334.85|331.95|334.92|332.02|334.79|331.89|31
1646143760000|2022-03-01 14:09:20|334.86|331.96|334.7|331.8|334.86|331.96|334.7|331.8|23
1646143770000|2022-03-01 14:09:30|334.71|331.81|334.44|331.54|334.71|331.81|334.42|331.52|29
1646143780000|2022-03-01 14:09:40|334.45|331.55|334.26|331.36|334.47|331.57|334.26|331.36|24
1646143790000|2022-03-01 14:09:50|334.18|331.28|334.12|331.22|334.28|331.38|334.09|331.19|27
1646143800000|2022-03-01 14:10:00|334.15|331.25|334.15|331.25|334.42|331.52|334.15|331.25|32
1646143810000|2022-03-01 14:10:10|334.1|331.2|334.15|331.25|334.16|331.26|334.09|331.19|21
1646143820000|2022-03-01 14:10:20|334.13|331.23|334.29|331.39|334.29|331.39|334.12|331.22|30
1646143830000|2022-03-01 14:10:30|334.32|331.42|334.33|331.43|334.39|331.49|334.27|331.37|25
1646143840000|2022-03-01 14:10:40|334.37|331.47|334.35|331.45|334.44|331.54|334.33|331.43|29
1646143850000|2022-03-01 14:10:50|334.42|331.52|334.3|331.4|334.44|331.54|334.24|331.34|22
1646143860000|2022-03-01 14:11:00|334.27|331.37|334.39|331.49|334.4|331.5|334.24|331.34|23
1646143870000|2022-03-01 14:11:10|334.4|331.5|334.67|331.77|334.67|331.77|334.4|331.5|21
1646143880000|2022-03-01 14:11:20|334.69|331.79|334.81|331.91|334.9|332|334.69|331.79|35
1646143890000|2022-03-01 14:11:30|334.8|331.9|334.87|331.97|334.9|332|334.79|331.89|24
1646143900000|2022-03-01 14:11:40|334.88|331.98|334.85|331.95|334.88|331.98|334.78|331.88|29
1646143910000|2022-03-01 14:11:50|334.84|331.94|334.98|332.08|334.99|332.09|334.84|331.94|26
1646143920000|2022-03-01 14:12:00|334.94|332.04|335.22|332.32|335.29|332.39|334.94|332.04|33
1646143930000|2022-03-01 14:12:10|335.26|332.36|335.24|332.34|335.28|332.38|334.98|332.08|30
1646143940000|2022-03-01 14:12:20|335.23|332.33|335.38|332.48|335.42|332.52|335.23|332.33|31
1646143950000|2022-03-01 14:12:30|335.39|332.49|335.33|332.43|335.39|332.49|335.32|332.42|24
1646143960000|2022-03-01 14:12:40|335.32|332.42|335.15|332.25|335.32|332.42|335.15|332.25|22
1646143970000|2022-03-01 14:12:50|335.16|332.26|335.24|332.34|335.34|332.44|335.15|332.25|21
1646143980000|2022-03-01 14:13:00|335.25|332.35|335.18|332.28|335.25|332.35|335.18|332.28|25
1646143990000|2022-03-01 14:13:10|335.17|332.27|335.21|332.31|335.23|332.33|335.17|332.27|16
1646144000000|2022-03-01 14:13:20|335.2|332.3|335.22|332.32|335.22|332.32|335.17|332.27|15
1646144010000|2022-03-01 14:13:30|335.21|332.31|335.22|332.32|335.25|332.35|335.21|332.31|18
1646144020000|2022-03-01 14:13:40|335.19|332.29|335.14|332.24|335.25|332.35|335.14|332.24|24
1646144030000|2022-03-01 14:13:50|335.15|332.25|335.06|332.16|335.24|332.34|335.06|332.16|24
1646144040000|2022-03-01 14:14:00|335.11|332.21|335.14|332.24|335.15|332.25|335.06|332.16|21
1646144050000|2022-03-01 14:14:10|335.15|332.25|335.14|332.24|335.15|332.25|335.14|332.24|4
1646144060000|2022-03-01 14:14:20|335.15|332.25|335.23|332.33|335.29|332.39|335.14|332.24|9
1646144070000|2022-03-01 14:14:30|335.25|332.35|335.19|332.29|335.26|332.36|335.18|332.28|16
1646144080000|2022-03-01 14:14:40|335.2|332.3|335.36|332.46|335.41|332.51|335.17|332.27|20
1646144090000|2022-03-01 14:14:50|335.33|332.43|335.39|332.49|335.4|332.5|335.32|332.42|20
1646144100000|2022-03-01 14:15:00|335.4|332.5|335.63|332.73|335.67|332.77|335.37|332.47|26
1646144110000|2022-03-01 14:15:10|335.64|332.74|335.92|333.02|335.94|333.04|335.63|332.73|25
1646144120000|2022-03-01 14:15:20|335.93|333.03|335.98|333.08|335.98|333.08|335.92|333.02|14
1646144130000|2022-03-01 14:15:30|335.99|333.09|336.03|333.13|336.06|333.16|335.95|333.05|21
1646144140000|2022-03-01 14:15:40|336.01|333.11|336.13|333.23|336.17|333.27|336.01|333.11|18
1646144150000|2022-03-01 14:15:50|336.14|333.24|336.13|333.23|336.18|333.28|336.05|333.15|13
1646144160000|2022-03-01 14:16:00|336.14|333.24|336.2|333.3|336.36|333.46|336.14|333.24|31
1646144170000|2022-03-01 14:16:10|336.26|333.36|336.33|333.43|336.35|333.45|336.23|333.33|17
1646144180000|2022-03-01 14:16:20|336.34|333.44|336.15|333.25|336.37|333.47|336.15|333.25|27
1646144190000|2022-03-01 14:16:30|336.14|333.24|335.89|332.99|336.15|333.25|335.88|332.98|29
1646144200000|2022-03-01 14:16:40|335.84|332.94|335.72|332.82|335.88|332.98|335.66|332.76|27
1646144210000|2022-03-01 14:16:50|335.75|332.85|335.75|332.85|335.84|332.94|335.7|332.8|26
1646144220000|2022-03-01 14:17:00|335.76|332.86|335.69|332.79|335.76|332.86|335.69|332.79|19
1646144230000|2022-03-01 14:17:10|335.62|332.72|335.74|332.84|335.74|332.84|335.6|332.7|32
1646144240000|2022-03-01 14:17:20|335.68|332.78|335.73|332.83|335.77|332.87|335.67|332.77|30
1646144250000|2022-03-01 14:17:30|335.74|332.84|335.69|332.79|335.75|332.85|335.68|332.78|24
1646144260000|2022-03-01 14:17:40|335.71|332.81|335.3|332.4|335.71|332.81|335.27|332.37|27
1646144270000|2022-03-01 14:17:50|335.31|332.41|334.97|332.07|335.31|332.41|334.95|332.05|28
1646144280000|2022-03-01 14:18:00|334.96|332.06|334.88|331.98|334.97|332.07|334.8|331.9|29
1646144290000|2022-03-01 14:18:10|334.84|331.94|334.73|331.83|334.84|331.94|334.66|331.76|30
1646144300000|2022-03-01 14:18:20|334.78|331.88|334.73|331.83|334.88|331.98|334.7|331.8|32
1646144310000|2022-03-01 14:18:30|334.78|331.88|334.67|331.77|334.78|331.88|334.64|331.74|30
1646144320000|2022-03-01 14:18:40|334.72|331.82|334.66|331.76|334.75|331.85|334.65|331.75|27
1646144330000|2022-03-01 14:18:50|334.65|331.75|334.62|331.72|334.67|331.77|334.58|331.68|21
1646144340000|2022-03-01 14:19:00|334.63|331.73|334.67|331.77|334.7|331.8|334.6|331.7|18
1646144350000|2022-03-01 14:19:10|334.68|331.78|334.9|332|334.96|332.06|334.68|331.78|24
1646144360000|2022-03-01 14:19:20|334.87|331.97|334.97|332.07|334.98|332.08|334.86|331.96|17
1646144370000|2022-03-01 14:19:30|334.98|332.08|334.9|332|334.98|332.08|334.85|331.95|22
1646144380000|2022-03-01 14:19:40|334.89|331.99|334.94|332.04|334.95|332.05|334.85|331.95|18
1646144390000|2022-03-01 14:19:50|334.95|332.05|334.87|331.97|334.96|332.06|334.8|331.9|19
1646144400000|2022-03-01 14:20:00|334.86|331.96|335.08|332.18|335.08|332.18|334.84|331.94|29
1646144410000|2022-03-01 14:20:10|335.09|332.19|335|332.1|335.1|332.2|335|332.1|20
1646144420000|2022-03-01 14:20:20|334.99|332.09|334.97|332.07|335.05|332.15|334.94|332.04|26
1646144430000|2022-03-01 14:20:30|334.96|332.06|335.08|332.18|335.13|332.23|334.96|332.06|26
1646144440000|2022-03-01 14:20:40|335.05|332.15|334.78|331.88|335.05|332.15|334.73|331.83|22
1646144450000|2022-03-01 14:20:50|334.77|331.87|334.82|331.92|334.85|331.95|334.77|331.87|15
1646144460000|2022-03-01 14:21:00|334.83|331.93|334.73|331.83|334.83|331.93|334.73|331.83|18
1646144470000|2022-03-01 14:21:10|334.74|331.84|334.8|331.9|334.9|332|334.74|331.84|23
1646144480000|2022-03-01 14:21:20|334.79|331.89|334.78|331.88|334.89|331.99|334.77|331.87|23
1646144490000|2022-03-01 14:21:30|334.86|331.96|334.75|331.85|334.87|331.97|334.74|331.84|28
1646144500000|2022-03-01 14:21:40|334.66|331.76|334.6|331.7|334.66|331.76|334.59|331.69|18
1646144510000|2022-03-01 14:21:50|334.59|331.69|334.46|331.56|334.67|331.77|334.46|331.56|26
1646144520000|2022-03-01 14:22:00|334.44|331.54|334.41|331.51|334.45|331.55|334.34|331.44|21
1646144530000|2022-03-01 14:22:10|334.38|331.48|334.36|331.46|334.4|331.5|334.35|331.45|17
1646144540000|2022-03-01 14:22:20|334.37|331.47|334.32|331.42|334.43|331.53|334.32|331.42|24
1646144550000|2022-03-01 14:22:30|334.33|331.43|333.95|331.05|334.44|331.54|333.95|331.05|27
1646144560000|2022-03-01 14:22:40|333.93|331.03|334.11|331.21|334.17|331.27|333.93|331.03|25
1646144570000|2022-03-01 14:22:50|334.13|331.23|334.07|331.17|334.19|331.29|334.06|331.16|19
1646144580000|2022-03-01 14:23:00|334.08|331.18|334.35|331.45|334.35|331.45|334.06|331.16|31
1646144590000|2022-03-01 14:23:10|334.41|331.51|334.36|331.46|334.48|331.58|334.36|331.46|29
1646144600000|2022-03-01 14:23:20|334.35|331.45|334.37|331.47|334.43|331.53|334.34|331.44|28
1646144610000|2022-03-01 14:23:30|334.39|331.49|334.09|331.19|334.44|331.54|334.05|331.15|27
1646144620000|2022-03-01 14:23:40|334.05|331.15|334.1|331.2|334.18|331.28|333.97|331.07|27
1646144630000|2022-03-01 14:23:50|334.07|331.17|334.08|331.18|334.24|331.34|334.07|331.17|23
1646144640000|2022-03-01 14:24:00|334.07|331.17|334.19|331.29|334.24|331.34|334.03|331.13|33
1646144650000|2022-03-01 14:24:10|334.13|331.23|334.39|331.49|334.41|331.51|334.13|331.23|26
1646144660000|2022-03-01 14:24:20|334.46|331.56|334.54|331.64|334.59|331.69|334.39|331.49|27
1646144670000|2022-03-01 14:24:30|334.52|331.62|334.6|331.7|334.6|331.7|334.46|331.56|20
1646144680000|2022-03-01 14:24:40|334.61|331.71|334.46|331.56|334.63|331.73|334.44|331.54|19
1646144690000|2022-03-01 14:24:50|334.48|331.58|334.5|331.6|334.5|331.6|334.36|331.46|19
1646144700000|2022-03-01 14:25:00|334.49|331.59|334.49|331.59|334.53|331.63|334.47|331.57|16
1646144710000|2022-03-01 14:25:10|334.51|331.61|334.46|331.56|334.52|331.62|334.46|331.56|17
1646144720000|2022-03-01 14:25:20|334.5|331.6|334.36|331.46|334.51|331.61|334.31|331.41|28
1646144730000|2022-03-01 14:25:30|334.38|331.48|334.44|331.54|334.51|331.61|334.38|331.48|19
1646144740000|2022-03-01 14:25:40|334.46|331.56|334.6|331.7|334.63|331.73|334.41|331.51|15
1646144750000|2022-03-01 14:25:50|334.61|331.71|334.59|331.69|334.81|331.91|334.59|331.69|25
1646144760000|2022-03-01 14:26:00|334.6|331.7|334.63|331.73|334.72|331.82|334.56|331.66|23
1646144770000|2022-03-01 14:26:10|334.64|331.74|334.61|331.71|334.88|331.98|334.6|331.7|28
1646144780000|2022-03-01 14:26:20|334.63|331.73|334.54|331.64|334.63|331.73|334.49|331.59|20
1646144790000|2022-03-01 14:26:30|334.55|331.65|334.5|331.6|334.57|331.67|334.43|331.53|25
1646144800000|2022-03-01 14:26:40|334.55|331.65|334.5|331.6|334.58|331.68|334.46|331.56|23
1646144810000|2022-03-01 14:26:50|334.44|331.54|334.45|331.55|334.52|331.62|334.37|331.47|35
1646144820000|2022-03-01 14:27:00|334.46|331.56|334.51|331.61|334.51|331.61|334.46|331.56|23
1646144830000|2022-03-01 14:27:10|334.52|331.62|334.85|331.95|334.85|331.95|334.52|331.62|33
1646144840000|2022-03-01 14:27:20|334.86|331.96|334.65|331.75|334.88|331.98|334.65|331.75|30
1646144850000|2022-03-01 14:27:30|334.64|331.74|334.62|331.72|334.75|331.85|334.56|331.66|26
1646144860000|2022-03-01 14:27:40|334.61|331.71|334.49|331.59|334.61|331.71|334.48|331.58|28
1646144870000|2022-03-01 14:27:50|334.5|331.6|334.27|331.37|334.51|331.61|334.27|331.37|27
1646144880000|2022-03-01 14:28:00|334.28|331.38|334.23|331.33|334.33|331.43|334.19|331.29|28
1646144890000|2022-03-01 14:28:10|334.25|331.35|334.12|331.22|334.3|331.4|334.12|331.22|25
1646144900000|2022-03-01 14:28:20|334.13|331.23|333.85|330.95|334.14|331.24|333.85|330.95|25
1646144910000|2022-03-01 14:28:30|333.84|330.94|333.66|330.76|333.85|330.95|333.65|330.75|27
1646144920000|2022-03-01 14:28:40|333.65|330.75|333.34|330.44|333.66|330.76|333.31|330.41|24
1646144930000|2022-03-01 14:28:50|333.33|330.43|333.39|330.49|333.44|330.54|333.33|330.43|26
1646144940000|2022-03-01 14:29:00|333.4|330.5|333.25|330.35|333.44|330.54|333.25|330.35|21
1646144950000|2022-03-01 14:29:10|333.26|330.36|333.23|330.33|333.29|330.39|333.2|330.3|22
1646144960000|2022-03-01 14:29:20|333.24|330.34|333.16|330.26|333.36|330.46|333.15|330.25|28
1646144970000|2022-03-01 14:29:30|333.17|330.27|333|330.1|333.17|330.27|333|330.1|27
1646144980000|2022-03-01 14:29:40|333.01|330.11|332.74|329.84|333.01|330.11|332.69|329.79|25
1646144990000|2022-03-01 14:29:50|332.79|329.89|332.15|329.25|332.79|329.89|332.15|329.25|24
1646145000000|2022-03-01 14:30:00|332.11|329.21|332.73|329.83|332.73|329.83|332.02|329.12|21
1646145010000|2022-03-01 14:30:10|332.75|329.85|332.62|329.72|332.83|329.93|332.59|329.69|26
1646145020000|2022-03-01 14:30:20|332.72|329.82|332.53|329.63|332.88|329.98|332.53|329.63|25
1646145030000|2022-03-01 14:30:30|332.59|329.69|332.44|329.54|332.59|329.69|332.44|329.54|24
1646145040000|2022-03-01 14:30:40|332.45|329.55|332.85|329.95|332.86|329.96|332.45|329.55|25
1646145050000|2022-03-01 14:30:50|332.9|330|333|330.1|333.03|330.13|332.9|330|23
1646145060000|2022-03-01 14:31:00|333.03|330.13|333.32|330.42|333.32|330.42|332.97|330.07|19
1646145070000|2022-03-01 14:31:10|333.34|330.44|333.4|330.5|333.45|330.55|333.29|330.39|25
1646145080000|2022-03-01 14:31:20|333.39|330.49|333.36|330.46|333.49|330.59|333.36|330.46|23
1646145090000|2022-03-01 14:31:30|333.37|330.47|333.36|330.46|333.4|330.5|333.25|330.35|23
1646145100000|2022-03-01 14:31:40|333.32|330.42|333.03|330.13|333.33|330.43|333.03|330.13|15
1646145110000|2022-03-01 14:31:50|333.05|330.15|332.86|329.96|333.1|330.2|332.86|329.96|24
1646145120000|2022-03-01 14:32:00|332.8|329.9|332.35|329.45|332.84|329.94|332.35|329.45|22
1646145130000|2022-03-01 14:32:10|332.34|329.44|331.62|328.72|332.34|329.44|331.62|328.72|26
1646145140000|2022-03-01 14:32:20|331.49|328.59|330.94|328.04|331.53|328.63|330.94|328.04|23
1646145150000|2022-03-01 14:32:30|330.92|328.02|330.4|327.5|330.92|328.02|330.12|327.22|24
1646145160000|2022-03-01 14:32:40|330.44|327.54|329.37|326.47|330.44|327.54|329.37|326.47|27
1646145170000|2022-03-01 14:32:50|329.26|326.36|328.93|326.03|329.53|326.63|328.83|325.93|28
1646145180000|2022-03-01 14:33:00|328.82|325.92|328.96|326.06|329.04|326.14|328.75|325.85|24
1646145190000|2022-03-01 14:33:10|328.88|325.98|328.26|325.36|328.91|326.01|328.25|325.35|22
1646145200000|2022-03-01 14:33:20|328.23|325.33|328.5|325.6|328.82|325.92|328.22|325.32|22
1646145210000|2022-03-01 14:33:30|328.51|325.61|327.99|325.09|328.71|325.81|327.94|325.04|23
1646145220000|2022-03-01 14:33:40|327.97|325.07|327.71|324.81|327.98|325.08|327.47|324.57|25
1646145230000|2022-03-01 14:33:50|327.81|324.91|328.55|325.65|328.67|325.77|327.63|324.73|27
1646145240000|2022-03-01 14:34:00|328.61|325.71|329.24|326.34|329.24|326.34|328.5|325.6|27
1646145250000|2022-03-01 14:34:10|329.31|326.41|329.83|326.93|329.9|327|329.28|326.38|25
1646145260000|2022-03-01 14:34:20|329.88|326.98|330.2|327.3|330.27|327.37|329.88|326.98|26
1646145270000|2022-03-01 14:34:30|330.15|327.25|329.28|326.38|330.15|327.25|329.28|326.38|25
1646145280000|2022-03-01 14:34:40|329.31|326.41|329.22|326.32|329.62|326.72|329.19|326.29|29
1646145290000|2022-03-01 14:34:50|329.33|326.43|329.56|326.66|329.74|326.84|329.33|326.43|25
1646145300000|2022-03-01 14:35:00|329.53|326.63|330.06|327.16|330.06|327.16|329.53|326.63|28
1646145310000|2022-03-01 14:35:10|330.2|327.3|330.28|327.38|330.38|327.48|330.2|327.3|25
1646145320000|2022-03-01 14:35:20|330.29|327.39|330.06|327.16|330.36|327.46|330.03|327.13|24
1646145330000|2022-03-01 14:35:30|330.08|327.18|330.01|327.11|330.27|327.37|329.99|327.09|23
1646145340000|2022-03-01 14:35:40|330|327.1|329.82|326.92|330|327.1|329.61|326.71|25
1646145350000|2022-03-01 14:35:50|329.78|326.88|329.83|326.93|329.93|327.03|329.71|326.81|20
1646145360000|2022-03-01 14:36:00|329.81|326.91|329.55|326.65|329.93|327.03|329.55|326.65|24
1646145370000|2022-03-01 14:36:10|329.5|326.6|329.49|326.59|329.52|326.62|329.36|326.46|21
1646145380000|2022-03-01 14:36:20|329.55|326.65|329.53|326.63|329.63|326.73|329.51|326.61|25
1646145390000|2022-03-01 14:36:30|329.52|326.62|329.92|327.02|329.92|327.02|329.46|326.56|23
1646145400000|2022-03-01 14:36:40|329.9|327|329.99|327.09|330.14|327.24|329.9|327|17
1646145410000|2022-03-01 14:36:50|329.98|327.08|330.05|327.15|330.06|327.16|329.92|327.02|21
1646145420000|2022-03-01 14:37:00|330|327.1|330.24|327.34|330.24|327.34|329.89|326.99|20
1646145430000|2022-03-01 14:37:10|330.2|327.3|330.25|327.35|330.27|327.37|330.17|327.27|24
1646145440000|2022-03-01 14:37:20|330.26|327.36|330.18|327.28|330.31|327.41|330.15|327.25|21
1646145450000|2022-03-01 14:37:30|330.2|327.3|330.69|327.79|330.69|327.79|330.2|327.3|26
1646145460000|2022-03-01 14:37:40|330.63|327.73|330.58|327.68|330.69|327.79|330.38|327.48|26
1646145470000|2022-03-01 14:37:50|330.56|327.66|330.26|327.36|330.58|327.68|330.25|327.35|25
1646145480000|2022-03-01 14:38:00|330.29|327.39|330.43|327.53|330.44|327.54|330.19|327.29|21
1646145490000|2022-03-01 14:38:10|330.4|327.5|330.63|327.73|330.65|327.75|330.38|327.48|27
1646145500000|2022-03-01 14:38:20|330.64|327.74|330.75|327.85|330.81|327.91|330.64|327.74|25
1646145510000|2022-03-01 14:38:30|330.77|327.87|331.12|328.22|331.12|328.22|330.76|327.86|27
1646145520000|2022-03-01 14:38:40|331.2|328.3|331.27|328.37|331.37|328.47|331.1|328.2|24
1646145530000|2022-03-01 14:38:50|331.25|328.35|331.17|328.27|331.32|328.42|331.08|328.18|23
1646145540000|2022-03-01 14:39:00|331.13|328.23|331.08|328.18|331.17|328.27|331.07|328.17|19
1646145550000|2022-03-01 14:39:10|331.09|328.19|330.96|328.06|331.12|328.22|330.74|327.84|23
1646145560000|2022-03-01 14:39:20|331|328.1|331.39|328.49|331.39|328.49|330.96|328.06|20
1646145570000|2022-03-01 14:39:30|331.41|328.51|331.45|328.55|331.45|328.55|331.29|328.39|21
1646145580000|2022-03-01 14:39:40|331.46|328.56|331.58|328.68|331.58|328.68|331.36|328.46|23
1646145590000|2022-03-01 14:39:50|331.68|328.78|331.95|329.05|331.97|329.07|331.68|328.78|20
1646145600000|2022-03-01 14:40:00|331.97|329.07|331.37|328.47|331.97|329.07|331.37|328.47|24
1646145610000|2022-03-01 14:40:10|331.38|328.48|331.25|328.35|331.39|328.49|331.09|328.19|25
1646145620000|2022-03-01 14:40:20|331.2|328.3|331.08|328.18|331.27|328.37|330.98|328.08|24
1646145630000|2022-03-01 14:40:30|330.98|328.08|330.62|327.72|331.02|328.12|330.62|327.72|23
1646145640000|2022-03-01 14:40:40|330.64|327.74|330.49|327.59|330.68|327.78|330.49|327.59|22
1646145650000|2022-03-01 14:40:50|330.51|327.61|330.66|327.76|330.66|327.76|330.43|327.53|24
1646145660000|2022-03-01 14:41:00|330.63|327.73|329.98|327.08|330.64|327.74|329.98|327.08|24
1646145670000|2022-03-01 14:41:10|329.93|327.03|329.89|326.99|329.93|327.03|329.7|326.8|21
1646145680000|2022-03-01 14:41:20|329.86|326.96|329.93|327.03|329.95|327.05|329.78|326.88|23
1646145690000|2022-03-01 14:41:30|329.94|327.04|329.83|326.93|330.07|327.17|329.83|326.93|28
1646145700000|2022-03-01 14:41:40|329.78|326.88|329.6|326.7|329.79|326.89|329.6|326.7|25
1646145710000|2022-03-01 14:41:50|329.59|326.69|329.64|326.74|329.67|326.77|329.56|326.66|22
1646145720000|2022-03-01 14:42:00|329.57|326.67|330.07|327.17|330.12|327.22|329.57|326.67|26
1646145730000|2022-03-01 14:42:10|330.09|327.19|330.22|327.32|330.4|327.5|330.07|327.17|25
1646145740000|2022-03-01 14:42:20|330.17|327.27|329.95|327.05|330.21|327.31|329.89|326.99|24
1646145750000|2022-03-01 14:42:30|329.88|326.98|329.86|326.96|329.99|327.09|329.86|326.96|24
1646145760000|2022-03-01 14:42:40|329.84|326.94|329.62|326.72|329.84|326.94|329.6|326.7|20
1646145770000|2022-03-01 14:42:50|329.57|326.67|329.63|326.73|329.64|326.74|329.57|326.67|16
1646145780000|2022-03-01 14:43:00|329.66|326.76|329.86|326.96|329.95|327.05|329.66|326.76|20
1646145790000|2022-03-01 14:43:10|329.85|326.95|330|327.1|330|327.1|329.76|326.86|22
1646145800000|2022-03-01 14:43:20|329.97|327.07|330.17|327.27|330.17|327.27|329.97|327.07|25
1646145810000|2022-03-01 14:43:30|330.11|327.21|330.09|327.19|330.16|327.26|330.05|327.15|21
1646145820000|2022-03-01 14:43:40|330.05|327.15|330.29|327.39|330.37|327.47|330.05|327.15|24
1646145830000|2022-03-01 14:43:50|330.31|327.41|330.24|327.34|330.36|327.46|330.19|327.29|22
1646145840000|2022-03-01 14:44:00|330.25|327.35|330.21|327.31|330.26|327.36|330.19|327.29|19
1646145850000|2022-03-01 14:44:10|330.12|327.22|330.07|327.17|330.18|327.28|330.04|327.14|21
1646145860000|2022-03-01 14:44:20|330.09|327.19|329.98|327.08|330.09|327.19|329.92|327.02|19
1646145870000|2022-03-01 14:44:30|329.97|327.07|329.93|327.03|330.1|327.2|329.88|326.98|25
1646145880000|2022-03-01 14:44:40|329.92|327.02|330|327.1|330|327.1|329.85|326.95|17
1646145890000|2022-03-01 14:44:50|330.01|327.11|330.25|327.35|330.25|327.35|329.87|326.97|24
1646145900000|2022-03-01 14:45:00|330.26|327.36|330.66|327.76|330.78|327.88|330.26|327.36|24
1646145910000|2022-03-01 14:45:10|330.67|327.77|330.37|327.47|330.7|327.8|330.37|327.47|21
1646145920000|2022-03-01 14:45:20|330.36|327.46|330.25|327.35|330.43|327.53|330.24|327.34|17
1646145930000|2022-03-01 14:45:30|330.23|327.33|329.91|327.01|330.24|327.34|329.91|327.01|17
1646145940000|2022-03-01 14:45:40|329.92|327.02|329.76|326.86|329.92|327.02|329.61|326.71|16
1646145950000|2022-03-01 14:45:50|329.66|326.76|329.74|326.84|329.81|326.91|329.65|326.75|21
1646145960000|2022-03-01 14:46:00|329.79|326.89|329.66|326.76|329.79|326.89|329.64|326.74|25
1646145970000|2022-03-01 14:46:10|329.68|326.78|329.61|326.71|329.69|326.79|329.6|326.7|18
1646145980000|2022-03-01 14:46:20|329.66|326.76|329.24|326.34|329.66|326.76|329.24|326.34|22
1646145990000|2022-03-01 14:46:30|329.26|326.36|329.2|326.3|329.44|326.54|329.18|326.28|20
1646146000000|2022-03-01 14:46:40|329.22|326.32|329.02|326.12|329.38|326.48|329|326.1|26
1646146010000|2022-03-01 14:46:50|329.03|326.13|329.31|326.41|329.32|326.42|328.98|326.08|19
1646146020000|2022-03-01 14:47:00|329.35|326.45|329.3|326.4|329.37|326.47|329.29|326.39|20
1646146030000|2022-03-01 14:47:10|329.28|326.38|329.66|326.76|329.68|326.78|329.28|326.38|23
1646146040000|2022-03-01 14:47:20|329.62|326.72|329.61|326.71|329.63|326.73|329.37|326.47|24
1646146050000|2022-03-01 14:47:30|329.6|326.7|329.52|326.62|329.74|326.84|329.46|326.56|24
1646146060000|2022-03-01 14:47:40|329.56|326.66|329.5|326.6|329.59|326.69|329.45|326.55|19
1646146070000|2022-03-01 14:47:50|329.49|326.59|329.71|326.81|329.78|326.88|329.49|326.59|24
1646146080000|2022-03-01 14:48:00|329.73|326.83|329.73|326.83|329.76|326.86|329.55|326.65|25
1646146090000|2022-03-01 14:48:10|329.74|326.84|329.84|326.94|329.87|326.97|329.74|326.84|21
1646146100000|2022-03-01 14:48:20|329.85|326.95|329.54|326.64|329.85|326.95|329.5|326.6|23
1646146110000|2022-03-01 14:48:30|329.49|326.59|329.56|326.66|329.64|326.74|329.48|326.58|22
1646146120000|2022-03-01 14:48:40|329.55|326.65|329.6|326.7|329.64|326.74|329.55|326.65|17
1646146130000|2022-03-01 14:48:50|329.57|326.67|329.67|326.77|329.74|326.84|329.55|326.65|23
1646146140000|2022-03-01 14:49:00|329.69|326.79|329.69|326.79|329.74|326.84|329.61|326.71|21
1646146150000|2022-03-01 14:49:10|329.67|326.77|329.49|326.59|329.67|326.77|329.47|326.57|18
1646146160000|2022-03-01 14:49:20|329.54|326.64|329.43|326.53|329.55|326.65|329.41|326.51|20
1646146170000|2022-03-01 14:49:30|329.47|326.57|329.47|326.57|329.59|326.69|329.41|326.51|22
1646146180000|2022-03-01 14:49:40|329.49|326.59|329.28|326.38|329.49|326.59|329.23|326.33|24
1646146190000|2022-03-01 14:49:50|329.29|326.39|329.37|326.47|329.43|326.53|329.29|326.39|16
1646146200000|2022-03-01 14:50:00|329.39|326.49|329.57|326.67|329.57|326.67|329.39|326.49|20
1646146210000|2022-03-01 14:50:10|329.58|326.68|329.5|326.6|329.58|326.68|329.5|326.6|20
1646146220000|2022-03-01 14:50:20|329.49|326.59|329.1|326.2|329.49|326.59|329.09|326.19|27
1646146230000|2022-03-01 14:50:30|329.11|326.21|328.61|325.71|329.11|326.21|328.61|325.71|26
1646146240000|2022-03-01 14:50:40|328.57|325.67|328.68|325.78|328.87|325.97|328.57|325.67|23
1646146250000|2022-03-01 14:50:50|328.66|325.76|328.71|325.81|328.82|325.92|328.61|325.71|26
1646146260000|2022-03-01 14:51:00|328.72|325.82|328.84|325.94|328.89|325.99|328.7|325.8|25
1646146270000|2022-03-01 14:51:10|328.83|325.93|328.53|325.63|328.83|325.93|328.46|325.56|22
1646146280000|2022-03-01 14:51:20|328.56|325.66|328.55|325.65|328.68|325.78|328.48|325.58|26
1646146290000|2022-03-01 14:51:30|328.5|325.6|328.29|325.39|328.5|325.6|328.29|325.39|19
1646146300000|2022-03-01 14:51:40|328.32|325.42|328.02|325.12|328.32|325.42|328.02|325.12|22
1646146310000|2022-03-01 14:51:50|328.01|325.11|327.74|324.84|328.02|325.12|327.72|324.82|23
1646146320000|2022-03-01 14:52:00|327.75|324.85|327.32|324.42|327.75|324.85|327.3|324.4|24
1646146330000|2022-03-01 14:52:10|327.33|324.43|327.69|324.79|327.78|324.88|327.32|324.42|26
1646146340000|2022-03-01 14:52:20|327.67|324.77|327.31|324.41|327.67|324.77|327.19|324.29|25
1646146350000|2022-03-01 14:52:30|327.29|324.39|327.31|324.41|327.42|324.52|327.19|324.29|26
1646146360000|2022-03-01 14:52:40|327.28|324.38|327.15|324.25|327.29|324.39|327.07|324.17|24
1646146370000|2022-03-01 14:52:50|327.18|324.28|326.97|324.07|327.18|324.28|326.86|323.96|24
1646146380000|2022-03-01 14:53:00|326.84|323.94|327.48|324.58|327.48|324.58|326.84|323.94|24
1646146390000|2022-03-01 14:53:10|327.51|324.61|328.2|325.3|328.2|325.3|327.45|324.55|25
1646146400000|2022-03-01 14:53:20|328.17|325.27|327.99|325.09|328.25|325.35|327.94|325.04|26
1646146410000|2022-03-01 14:53:30|328.03|325.13|327.89|324.99|328.15|325.25|327.89|324.99|20
1646146420000|2022-03-01 14:53:40|327.94|325.04|328.12|325.22|328.19|325.29|327.94|325.04|22
1646146430000|2022-03-01 14:53:50|328.17|325.27|328.31|325.41|328.31|325.41|328.17|325.27|19
1646146440000|2022-03-01 14:54:00|328.33|325.43|329.1|326.2|329.14|326.24|328.33|325.43|25
1646146450000|2022-03-01 14:54:10|329.06|326.16|329.18|326.28|329.27|326.37|329.03|326.13|24
1646146460000|2022-03-01 14:54:20|329.23|326.33|328.98|326.08|329.23|326.33|328.96|326.06|24
1646146470000|2022-03-01 14:54:30|329.01|326.11|328.84|325.94|329.02|326.12|328.82|325.92|21
1646146480000|2022-03-01 14:54:40|328.83|325.93|328.66|325.76|328.83|325.93|328.61|325.71|22
1646146490000|2022-03-01 14:54:50|328.71|325.81|328.71|325.81|328.78|325.88|328.65|325.75|20
1646146500000|2022-03-01 14:55:00|328.75|325.85|328.66|325.76|328.83|325.93|328.58|325.68|22
1646146510000|2022-03-01 14:55:10|328.65|325.75|328.44|325.54|328.65|325.75|328.39|325.49|27
1646146520000|2022-03-01 14:55:20|328.47|325.57|328.13|325.23|328.47|325.57|328.1|325.2|25
1646146530000|2022-03-01 14:55:30|328.09|325.19|328.12|325.22|328.18|325.28|328.09|325.19|22
1646146540000|2022-03-01 14:55:40|328.09|325.19|328.12|325.22|328.15|325.25|328.05|325.15|20
1646146550000|2022-03-01 14:55:50|328.13|325.23|328.4|325.5|328.45|325.55|328.12|325.22|26
1646146560000|2022-03-01 14:56:00|328.39|325.49|328.38|325.48|328.4|325.5|328.14|325.24|27
1646146570000|2022-03-01 14:56:10|328.39|325.49|328.72|325.82|328.81|325.91|328.39|325.49|24
1646146580000|2022-03-01 14:56:20|328.68|325.78|328.55|325.65|328.72|325.82|328.51|325.61|23
1646146590000|2022-03-01 14:56:30|328.58|325.68|328.64|325.74|328.7|325.8|328.51|325.61|23
1646146600000|2022-03-01 14:56:40|328.66|325.76|329.13|326.23|329.13|326.23|328.66|325.76|23
1646146610000|2022-03-01 14:56:50|329.11|326.21|329.55|326.65|329.55|326.65|329.11|326.21|23
1646146620000|2022-03-01 14:57:00|329.47|326.57|329.36|326.46|329.47|326.57|329.33|326.43|23
1646146630000|2022-03-01 14:57:10|329.37|326.47|329.41|326.51|329.45|326.55|329.33|326.43|20
1646146640000|2022-03-01 14:57:20|329.36|326.46|329.19|326.29|329.43|326.53|329.12|326.22|23
1646146650000|2022-03-01 14:57:30|329.2|326.3|329.25|326.35|329.29|326.39|329.16|326.26|22
1646146660000|2022-03-01 14:57:40|329.24|326.34|329.2|326.3|329.28|326.38|329.13|326.23|16
1646146670000|2022-03-01 14:57:50|329.28|326.38|329.39|326.49|329.46|326.56|329.17|326.27|21
1646146680000|2022-03-01 14:58:00|329.41|326.51|329.43|326.53|329.48|326.58|329.39|326.49|20
1646146690000|2022-03-01 14:58:10|329.48|326.58|329.66|326.76|329.7|326.8|329.48|326.58|17
1646146700000|2022-03-01 14:58:20|329.67|326.77|329.65|326.75|329.8|326.9|329.57|326.67|20
1646146710000|2022-03-01 14:58:30|329.63|326.73|329.6|326.7|329.66|326.76|329.58|326.68|17
1646146720000|2022-03-01 14:58:40|329.57|326.67|329.58|326.68|329.69|326.79|329.57|326.67|20
1646146730000|2022-03-01 14:58:50|329.56|326.66|329.29|326.39|329.56|326.66|329.29|326.39|25
1646146740000|2022-03-01 14:59:00|329.28|326.38|329.38|326.48|329.38|326.48|329.21|326.31|22
1646146750000|2022-03-01 14:59:10|329.36|326.46|329.53|326.63|329.58|326.68|329.36|326.46|20
1646146760000|2022-03-01 14:59:20|329.5|326.6|329.06|326.16|329.5|326.6|329.06|326.16|19
1646146770000|2022-03-01 14:59:30|329.07|326.17|328.55|325.65|329.07|326.17|328.53|325.63|23
1646146780000|2022-03-01 14:59:40|328.57|325.67|328.42|325.52|328.57|325.67|328.42|325.52|23
1646146790000|2022-03-01 14:59:50|328.39|325.49|328.43|325.53|328.49|325.59|328.39|325.49|21
1646146800000|2022-03-01 15:00:00|328.5|325.6|329.16|326.26|329.16|326.26|328.5|325.6|25
1646146810000|2022-03-01 15:00:10|329.13|326.23|329.43|326.53|329.55|326.65|329.13|326.23|27
1646146820000|2022-03-01 15:00:20|329.53|326.63|329.07|326.17|329.55|326.65|329.07|326.17|23
1646146830000|2022-03-01 15:00:30|329.03|326.13|329.05|326.15|329.12|326.22|328.9|326|25
1646146840000|2022-03-01 15:00:40|329.03|326.13|329.22|326.32|329.28|326.38|328.98|326.08|28
1646146850000|2022-03-01 15:00:50|329.21|326.31|329.25|326.35|329.38|326.48|329.21|326.31|24
1646146860000|2022-03-01 15:01:00|329.28|326.38|328.76|325.86|329.29|326.39|328.76|325.86|24
1646146870000|2022-03-01 15:01:10|328.78|325.88|328.57|325.67|328.89|325.99|328.57|325.67|22
1646146880000|2022-03-01 15:01:20|328.58|325.68|328.02|325.12|328.58|325.68|328.02|325.12|27
1646146890000|2022-03-01 15:01:30|328.01|325.11|328.23|325.33|328.23|325.33|328.01|325.11|22
1646146900000|2022-03-01 15:01:40|328.24|325.34|328.26|325.36|328.32|325.42|328.22|325.32|18
1646146910000|2022-03-01 15:01:50|328.28|325.38|328.27|325.37|328.29|325.39|328.17|325.27|18
1646146920000|2022-03-01 15:02:00|328.28|325.38|328.06|325.16|328.28|325.38|328.06|325.16|15
1646146930000|2022-03-01 15:02:10|328.07|325.17|327.93|325.03|328.07|325.17|327.93|325.03|21
1646146940000|2022-03-01 15:02:20|327.88|324.98|327.6|324.7|327.88|324.98|327.6|324.7|23
1646146950000|2022-03-01 15:02:30|327.56|324.66|327.17|324.27|327.56|324.66|327.17|324.27|19
1646146960000|2022-03-01 15:02:40|327.14|324.24|326.71|323.81|327.14|324.24|326.71|323.81|23
1646146970000|2022-03-01 15:02:50|326.76|323.86|326.5|323.6|326.82|323.92|326.47|323.57|25
1646146980000|2022-03-01 15:03:00|326.52|323.62|326.55|323.65|326.67|323.77|326.51|323.61|20
1646146990000|2022-03-01 15:03:10|326.49|323.59|327.14|324.24|327.14|324.24|326.44|323.54|27
1646147000000|2022-03-01 15:03:20|327.21|324.31|327.91|325.01|327.96|325.06|327.21|324.31|25
1646147010000|2022-03-01 15:03:30|327.95|325.05|327.88|324.98|327.95|325.05|327.79|324.89|19
1646147020000|2022-03-01 15:03:40|327.93|325.03|327.87|324.97|328.06|325.16|327.87|324.97|16
1646147030000|2022-03-01 15:03:50|327.89|324.99|327.81|324.91|327.89|324.99|327.77|324.87|19
1646147040000|2022-03-01 15:04:00|327.82|324.92|328.29|325.39|328.34|325.44|327.82|324.92|23
1646147050000|2022-03-01 15:04:10|328.31|325.41|328.31|325.41|328.4|325.5|328.3|325.4|16
1646147060000|2022-03-01 15:04:20|328.3|325.4|328.45|325.55|328.51|325.61|328.2|325.3|24
1646147070000|2022-03-01 15:04:30|328.49|325.59|328.49|325.59|328.56|325.66|328.46|325.56|20
1646147080000|2022-03-01 15:04:40|328.52|325.62|328.38|325.48|328.58|325.68|328.38|325.48|18
1646147090000|2022-03-01 15:04:50|328.37|325.47|328.3|325.4|328.37|325.47|328.25|325.35|20
1646147100000|2022-03-01 15:05:00|328.32|325.42|328.28|325.38|328.32|325.42|328.15|325.25|19
1646147110000|2022-03-01 15:05:10|328.32|325.42|328.9|326|328.9|326|328.31|325.41|27
1646147120000|2022-03-01 15:05:20|328.92|326.02|328.74|325.84|328.92|326.02|328.74|325.84|25
1646147130000|2022-03-01 15:05:30|328.72|325.82|328.65|325.75|328.72|325.82|328.59|325.69|19
1646147140000|2022-03-01 15:05:40|328.67|325.77|328.99|326.09|329.05|326.15|328.67|325.77|23
1646147150000|2022-03-01 15:05:50|329|326.1|329.06|326.16|329.06|326.16|328.99|326.09|20
1646147160000|2022-03-01 15:06:00|329.03|326.13|329.53|326.63|329.53|326.63|329.01|326.11|19
1646147170000|2022-03-01 15:06:10|329.63|326.73|329.59|326.69|329.65|326.75|329.53|326.63|17
1646147180000|2022-03-01 15:06:20|329.6|326.7|329.85|326.95|329.85|326.95|329.56|326.66|19
1646147190000|2022-03-01 15:06:30|329.86|326.96|329.54|326.64|330.03|327.13|329.54|326.64|25
1646147200000|2022-03-01 15:06:40|329.52|326.62|329.24|326.34|329.6|326.7|329.23|326.33|23
1646147210000|2022-03-01 15:06:50|329.22|326.32|329.35|326.45|329.35|326.45|329.16|326.26|22
1646147220000|2022-03-01 15:07:00|329.37|326.47|329.47|326.57|329.51|326.61|329.37|326.47|20
1646147230000|2022-03-01 15:07:10|329.48|326.58|329.39|326.49|329.53|326.63|329.39|326.49|21
1646147240000|2022-03-01 15:07:20|329.38|326.48|329.27|326.37|329.38|326.48|329.16|326.26|19
1646147250000|2022-03-01 15:07:30|329.23|326.33|329.22|326.32|329.24|326.34|329.15|326.25|15
1646147260000|2022-03-01 15:07:40|329.3|326.4|329.5|326.6|329.53|326.63|329.29|326.39|23
1646147270000|2022-03-01 15:07:50|329.46|326.56|329.71|326.81|329.71|326.81|329.45|326.55|23
1646147280000|2022-03-01 15:08:00|329.76|326.86|329.67|326.77|329.76|326.86|329.6|326.7|22
1646147290000|2022-03-01 15:08:10|329.69|326.79|329.52|326.62|329.69|326.79|329.52|326.62|19
1646147300000|2022-03-01 15:08:20|329.51|326.61|329.69|326.79|329.72|326.82|329.51|326.61|19
1646147310000|2022-03-01 15:08:30|329.7|326.8|329.62|326.72|329.71|326.81|329.6|326.7|19
1646147320000|2022-03-01 15:08:40|329.66|326.76|329.74|326.84|329.74|326.84|329.66|326.76|12
1646147330000|2022-03-01 15:08:50|329.72|326.82|329.66|326.76|329.75|326.85|329.61|326.71|15
1646147340000|2022-03-01 15:09:00|329.69|326.79|329.35|326.45|329.69|326.79|329.32|326.42|25
1646147350000|2022-03-01 15:09:10|329.34|326.44|329.34|326.44|329.44|326.54|329.29|326.39|23
1646147360000|2022-03-01 15:09:20|329.35|326.45|329.23|326.33|329.35|326.45|329.19|326.29|16
1646147370000|2022-03-01 15:09:30|329.25|326.35|329.24|326.34|329.35|326.45|329.24|326.34|20
1646147380000|2022-03-01 15:09:40|329.23|326.33|329.13|326.23|329.24|326.34|329.1|326.2|18
1646147390000|2022-03-01 15:09:50|329.14|326.24|329.01|326.11|329.16|326.26|329.01|326.11|19
1646147400000|2022-03-01 15:10:00|328.99|326.09|328.91|326.01|328.99|326.09|328.81|325.91|21
1646147410000|2022-03-01 15:10:10|328.92|326.02|328.93|326.03|328.94|326.04|328.86|325.96|18
1646147420000|2022-03-01 15:10:20|328.94|326.04|328.65|325.75|328.94|326.04|328.54|325.64|28
1646147430000|2022-03-01 15:10:30|328.62|325.72|328.62|325.72|328.74|325.84|328.57|325.67|21
1646147440000|2022-03-01 15:10:40|328.61|325.71|328.4|325.5|328.63|325.73|328.4|325.5|22
1646147450000|2022-03-01 15:10:50|328.39|325.49|328.37|325.47|328.4|325.5|328.36|325.46|14
1646147460000|2022-03-01 15:11:00|328.35|325.45|328.09|325.19|328.35|325.45|327.99|325.09|23
1646147470000|2022-03-01 15:11:10|328.12|325.22|328.24|325.34|328.42|325.52|328.11|325.21|25
1646147480000|2022-03-01 15:11:20|328.23|325.33|328.21|325.31|328.33|325.43|328.16|325.26|19
1646147490000|2022-03-01 15:11:30|328.22|325.32|328.14|325.24|328.27|325.37|328.14|325.24|16
1646147500000|2022-03-01 15:11:40|328.12|325.22|327.86|324.96|328.12|325.22|327.84|324.94|21
1646147510000|2022-03-01 15:11:50|327.85|324.95|327.61|324.71|327.86|324.96|327.58|324.68|19
1646147520000|2022-03-01 15:12:00|327.6|324.7|327.64|324.74|327.73|324.83|327.6|324.7|21
1646147530000|2022-03-01 15:12:10|327.66|324.76|327.37|324.47|327.71|324.81|327.3|324.4|23
1646147540000|2022-03-01 15:12:20|327.35|324.45|327.61|324.71|327.62|324.72|327.35|324.45|25
1646147550000|2022-03-01 15:12:30|327.62|324.72|327.53|324.63|327.64|324.74|327.44|324.54|22
1646147560000|2022-03-01 15:12:40|327.54|324.64|327.44|324.54|327.54|324.64|327.31|324.41|18
1646147570000|2022-03-01 15:12:50|327.43|324.53|327.37|324.47|327.43|324.53|327.31|324.41|20
1646147580000|2022-03-01 15:13:00|327.38|324.48|327.53|324.63|327.61|324.71|327.38|324.48|20
1646147590000|2022-03-01 15:13:10|327.52|324.62|327.6|324.7|327.63|324.73|327.42|324.52|23
1646147600000|2022-03-01 15:13:20|327.64|324.74|327.76|324.86|327.79|324.89|327.64|324.74|23
1646147610000|2022-03-01 15:13:30|327.73|324.83|327.68|324.78|327.73|324.83|327.64|324.74|15
1646147620000|2022-03-01 15:13:40|327.69|324.79|327.53|324.63|327.69|324.79|327.51|324.61|20
1646147630000|2022-03-01 15:13:50|327.52|324.62|327.56|324.66|327.56|324.66|327.42|324.52|21
1646147640000|2022-03-01 15:14:00|327.57|324.67|327.77|324.87|327.83|324.93|327.55|324.65|19
1646147650000|2022-03-01 15:14:10|327.76|324.86|327.63|324.73|327.78|324.88|327.6|324.7|24
1646147660000|2022-03-01 15:14:20|327.64|324.74|327.52|324.62|327.64|324.74|327.45|324.55|23
1646147670000|2022-03-01 15:14:30|327.53|324.63|327.43|324.53|327.53|324.63|327.34|324.44|15
1646147680000|2022-03-01 15:14:40|327.35|324.45|327.4|324.5|327.4|324.5|327.16|324.26|24
1646147690000|2022-03-01 15:14:50|327.44|324.54|327.66|324.76|327.69|324.79|327.36|324.46|24
1646147700000|2022-03-01 15:15:00|327.68|324.78|328.11|325.21|328.11|325.21|327.68|324.78|24
1646147710000|2022-03-01 15:15:10|328.1|325.2|328.35|325.45|328.35|325.45|328.05|325.15|25
1646147720000|2022-03-01 15:15:20|328.37|325.47|328.29|325.39|328.44|325.54|328.2|325.3|22
1646147730000|2022-03-01 15:15:30|328.32|325.42|328.69|325.79|328.7|325.8|328.29|325.39|23
1646147740000|2022-03-01 15:15:40|328.74|325.84|328.75|325.85|328.75|325.85|328.6|325.7|22
1646147750000|2022-03-01 15:15:50|328.77|325.87|328.75|325.85|328.82|325.92|328.72|325.82|21
1646147760000|2022-03-01 15:16:00|328.74|325.84|329.02|326.12|329.02|326.12|328.72|325.82|19
1646147770000|2022-03-01 15:16:10|328.95|326.05|328.95|326.05|329.01|326.11|328.82|325.92|21
1646147780000|2022-03-01 15:16:20|328.98|326.08|329.07|326.17|329.08|326.18|328.93|326.03|19
1646147790000|2022-03-01 15:16:30|329.08|326.18|329.2|326.3|329.22|326.32|329.08|326.18|19
1646147800000|2022-03-01 15:16:40|329.18|326.28|329.41|326.51|329.43|326.53|329.11|326.21|26
1646147810000|2022-03-01 15:16:50|329.39|326.49|329.59|326.69|329.59|326.69|329.39|326.49|20
1646147820000|2022-03-01 15:17:00|329.6|326.7|329.85|326.95|329.85|326.95|329.59|326.69|23
1646147830000|2022-03-01 15:17:10|329.86|326.96|329.81|326.91|329.93|327.03|329.78|326.88|17
1646147840000|2022-03-01 15:17:20|329.78|326.88|329.71|326.81|329.79|326.89|329.64|326.74|25
1646147850000|2022-03-01 15:17:30|329.69|326.79|329.94|327.04|329.95|327.05|329.69|326.79|23
1646147860000|2022-03-01 15:17:40|329.93|327.03|329.94|327.04|330.01|327.11|329.91|327.01|20
1646147870000|2022-03-01 15:17:50|329.98|327.08|330.11|327.21|330.15|327.25|329.98|327.08|21
1646147880000|2022-03-01 15:18:00|330.12|327.22|330.25|327.35|330.25|327.35|330.05|327.15|22
1646147890000|2022-03-01 15:18:10|330.23|327.33|330.74|327.84|330.82|327.92|330.23|327.33|25
1646147900000|2022-03-01 15:18:20|330.67|327.77|330.2|327.3|330.67|327.77|330.2|327.3|20
1646147910000|2022-03-01 15:18:30|330.27|327.37|330.46|327.56|330.46|327.56|330.24|327.34|23
1646147920000|2022-03-01 15:18:40|330.61|327.71|330.81|327.91|330.84|327.94|330.61|327.71|26
1646147930000|2022-03-01 15:18:50|330.83|327.93|330.88|327.98|330.9|328|330.77|327.87|19
1646147940000|2022-03-01 15:19:00|330.89|327.99|330.77|327.87|330.89|327.99|330.67|327.77|21
1646147950000|2022-03-01 15:19:10|330.71|327.81|330.83|327.93|330.83|327.93|330.69|327.79|22
1646147960000|2022-03-01 15:19:20|330.86|327.96|330.77|327.87|330.88|327.98|330.66|327.76|22
1646147970000|2022-03-01 15:19:30|330.78|327.88|330.54|327.64|330.8|327.9|330.54|327.64|21
1646147980000|2022-03-01 15:19:40|330.52|327.62|330.41|327.51|330.6|327.7|330.41|327.51|24
1646147990000|2022-03-01 15:19:50|330.42|327.52|330.48|327.58|330.5|327.6|330.42|327.52|16
1646148000000|2022-03-01 15:20:00|330.47|327.57|330.73|327.83|330.79|327.89|330.47|327.57|23
1646148010000|2022-03-01 15:20:10|330.82|327.92|330.75|327.85|330.87|327.97|330.7|327.8|23
1646148020000|2022-03-01 15:20:20|330.79|327.89|330.7|327.8|330.79|327.89|330.69|327.79|24
1646148030000|2022-03-01 15:20:30|330.75|327.85|330.58|327.68|330.75|327.85|330.58|327.68|18
1646148040000|2022-03-01 15:20:40|330.6|327.7|330.49|327.59|330.62|327.72|330.45|327.55|16
1646148050000|2022-03-01 15:20:50|330.51|327.61|330.68|327.78|330.71|327.81|330.51|327.61|16
1646148060000|2022-03-01 15:21:00|330.69|327.79|330.69|327.79|330.78|327.88|330.65|327.75|20
1646148070000|2022-03-01 15:21:10|330.7|327.8|330.9|328|330.91|328.01|330.64|327.74|21
1646148080000|2022-03-01 15:21:20|330.85|327.95|330.77|327.87|330.9|328|330.74|327.84|20
1646148090000|2022-03-01 15:21:30|330.78|327.88|330.62|327.72|330.79|327.89|330.62|327.72|23
1646148100000|2022-03-01 15:21:40|330.63|327.73|330.64|327.74|330.65|327.75|330.55|327.65|17
1646148110000|2022-03-01 15:21:50|330.67|327.77|330.56|327.66|330.69|327.79|330.56|327.66|16
1646148120000|2022-03-01 15:22:00|330.57|327.67|330.66|327.76|330.67|327.77|330.57|327.67|17
1646148130000|2022-03-01 15:22:10|330.68|327.78|330.72|327.82|330.74|327.84|330.67|327.77|20
1646148140000|2022-03-01 15:22:20|330.7|327.8|330.43|327.53|330.7|327.8|330.42|327.52|19
1646148150000|2022-03-01 15:22:30|330.45|327.55|330.36|327.46|330.45|327.55|330.36|327.46|14
1646148160000|2022-03-01 15:22:40|330.35|327.45|330.2|327.3|330.36|327.46|330.2|327.3|11
1646148170000|2022-03-01 15:22:50|330.19|327.29|330.18|327.28|330.33|327.43|330.17|327.27|21
1646148180000|2022-03-01 15:23:00|330.16|327.26|329.92|327.02|330.19|327.29|329.92|327.02|15
1646148190000|2022-03-01 15:23:10|329.93|327.03|329.89|326.99|329.93|327.03|329.8|326.9|24
1646148200000|2022-03-01 15:23:20|329.91|327.01|329.99|327.09|330.03|327.13|329.88|326.98|21
1646148210000|2022-03-01 15:23:30|330|327.1|329.9|327|330|327.1|329.85|326.95|16
1646148220000|2022-03-01 15:23:40|329.89|326.99|329.95|327.05|329.95|327.05|329.87|326.97|12
1646148230000|2022-03-01 15:23:50|329.92|327.02|330.06|327.16|330.14|327.24|329.92|327.02|24
1646148240000|2022-03-01 15:24:00|330.08|327.18|330.08|327.18|330.32|327.42|330.08|327.18|25
1646148250000|2022-03-01 15:24:10|330.07|327.17|329.97|327.07|330.07|327.17|329.96|327.06|16
1646148260000|2022-03-01 15:24:20|329.99|327.09|329.9|327|329.99|327.09|329.84|326.94|21
1646148270000|2022-03-01 15:24:30|329.89|326.99|329.88|326.98|329.98|327.08|329.87|326.97|24
1646148280000|2022-03-01 15:24:40|329.89|326.99|329.98|327.08|330.05|327.15|329.85|326.95|16
1646148290000|2022-03-01 15:24:50|330.03|327.13|330|327.1|330.05|327.15|329.99|327.09|21
1646148300000|2022-03-01 15:25:00|329.97|327.07|330.05|327.15|330.09|327.19|329.97|327.07|17
1646148310000|2022-03-01 15:25:10|330.03|327.13|330.1|327.2|330.13|327.23|330.03|327.13|17
1646148320000|2022-03-01 15:25:20|330.14|327.24|330.21|327.31|330.35|327.45|330.12|327.22|20
1646148330000|2022-03-01 15:25:30|330.19|327.29|330.08|327.18|330.22|327.32|330.06|327.16|21
1646148340000|2022-03-01 15:25:40|330.09|327.19|330.09|327.19|330.12|327.22|330.05|327.15|21
1646148350000|2022-03-01 15:25:50|330.05|327.15|330.01|327.11|330.07|327.17|330|327.1|15
1646148360000|2022-03-01 15:26:00|330|327.1|329.99|327.09|330.08|327.18|329.94|327.04|23
1646148370000|2022-03-01 15:26:10|330.03|327.13|329.99|327.09|330.05|327.15|329.97|327.07|18
1646148380000|2022-03-01 15:26:20|329.98|327.08|329.88|326.98|330|327.1|329.86|326.96|20
1646148390000|2022-03-01 15:26:30|329.87|326.97|329.86|326.96|329.88|326.98|329.82|326.92|17
1646148400000|2022-03-01 15:26:40|329.85|326.95|329.82|326.92|329.86|326.96|329.8|326.9|19
1646148410000|2022-03-01 15:26:50|329.81|326.91|329.76|326.86|329.81|326.91|329.75|326.85|21
1646148420000|2022-03-01 15:27:00|329.75|326.85|329.61|326.71|329.8|326.9|329.51|326.61|20
1646148430000|2022-03-01 15:27:10|329.62|326.72|329.66|326.76|329.66|326.76|329.59|326.69|18
1646148440000|2022-03-01 15:27:20|329.65|326.75|329.62|326.72|329.92|327.02|329.62|326.72|22
1646148450000|2022-03-01 15:27:30|329.64|326.74|329.55|326.65|329.66|326.76|329.55|326.65|15
1646148460000|2022-03-01 15:27:40|329.56|326.66|329.55|326.65|329.6|326.7|329.47|326.57|19
1646148470000|2022-03-01 15:27:50|329.56|326.66|329.49|326.59|329.56|326.66|329.47|326.57|20
1646148480000|2022-03-01 15:28:00|329.48|326.58|329.61|326.71|329.63|326.73|329.46|326.56|20
1646148490000|2022-03-01 15:28:10|329.62|326.72|329.43|326.53|329.62|326.72|329.4|326.5|17
1646148500000|2022-03-01 15:28:20|329.42|326.52|329.22|326.32|329.42|326.52|329.22|326.32|20
1646148510000|2022-03-01 15:28:30|329.25|326.35|329.08|326.18|329.32|326.42|329.07|326.17|19
1646148520000|2022-03-01 15:28:40|329.09|326.19|329.05|326.15|329.09|326.19|329.02|326.12|21
1646148530000|2022-03-01 15:28:50|329.04|326.14|329.08|326.18|329.08|326.18|329.01|326.11|19
1646148540000|2022-03-01 15:29:00|329.03|326.13|328.99|326.09|329.05|326.15|328.94|326.04|17
1646148550000|2022-03-01 15:29:10|329|326.1|328.6|325.7|329|326.1|328.54|325.64|21
1646148560000|2022-03-01 15:29:20|328.55|325.65|328.44|325.54|328.56|325.66|328.44|325.54|17
1646148570000|2022-03-01 15:29:30|328.42|325.52|328.63|325.73|328.71|325.81|328.42|325.52|19
1646148580000|2022-03-01 15:29:40|328.65|325.75|328.65|325.75|328.69|325.79|328.61|325.71|24
1646148590000|2022-03-01 15:29:50|328.7|325.8|328.87|325.97|328.89|325.99|328.7|325.8|20
1646148600000|2022-03-01 15:30:00|328.83|325.93|328.78|325.88|328.97|326.07|328.65|325.75|26
1646148610000|2022-03-01 15:30:10|328.77|325.87|328.78|325.88|328.78|325.88|328.7|325.8|19
1646148620000|2022-03-01 15:30:20|328.76|325.86|328.68|325.78|328.76|325.86|328.58|325.68|23
1646148630000|2022-03-01 15:30:30|328.65|325.75|328.67|325.77|328.75|325.85|328.59|325.69|23
1646148640000|2022-03-01 15:30:40|328.65|325.75|328.5|325.6|328.66|325.76|328.46|325.56|20
1646148650000|2022-03-01 15:30:50|328.51|325.61|328.53|325.63|328.58|325.68|328.47|325.57|17
1646148660000|2022-03-01 15:31:00|328.54|325.64|328.84|325.94|328.87|325.97|328.54|325.64|26
1646148670000|2022-03-01 15:31:10|328.87|325.97|328.8|325.9|328.92|326.02|328.8|325.9|24
1646148680000|2022-03-01 15:31:20|328.78|325.88|328.79|325.89|328.85|325.95|328.76|325.86|18
1646148690000|2022-03-01 15:31:30|328.78|325.88|328.72|325.82|328.79|325.89|328.68|325.78|18
1646148700000|2022-03-01 15:31:40|328.71|325.81|328.77|325.87|328.79|325.89|328.7|325.8|16
1646148710000|2022-03-01 15:31:50|328.74|325.84|328.84|325.94|328.9|326|328.73|325.83|24
1646148720000|2022-03-01 15:32:00|328.83|325.93|328.86|325.96|328.89|325.99|328.83|325.93|17
1646148730000|2022-03-01 15:32:10|328.88|325.98|328.88|325.98|328.93|326.03|328.87|325.97|24
1646148740000|2022-03-01 15:32:20|328.92|326.02|328.93|326.03|328.98|326.08|328.89|325.99|18
1646148750000|2022-03-01 15:32:30|328.94|326.04|329.34|326.44|329.36|326.46|328.94|326.04|23
1646148760000|2022-03-01 15:32:40|329.42|326.52|329.37|326.47|329.48|326.58|329.37|326.47|21
1646148770000|2022-03-01 15:32:50|329.4|326.5|329.52|326.62|329.54|326.64|329.38|326.48|19
1646148780000|2022-03-01 15:33:00|329.53|326.63|329.43|326.53|329.61|326.71|329.38|326.48|20
1646148790000|2022-03-01 15:33:10|329.41|326.51|329.4|326.5|329.44|326.54|329.36|326.46|17
1646148800000|2022-03-01 15:33:20|329.41|326.51|329.29|326.39|329.41|326.51|329.26|326.36|25
1646148810000|2022-03-01 15:33:30|329.31|326.41|329.13|326.23|329.36|326.46|329.12|326.22|23
1646148820000|2022-03-01 15:33:40|329.12|326.22|329.16|326.26|329.16|326.26|329.09|326.19|17
1646148830000|2022-03-01 15:33:50|329.26|326.36|329.4|326.5|329.4|326.5|329.26|326.36|19
1646148840000|2022-03-01 15:34:00|329.38|326.48|329.02|326.12|329.38|326.48|329.02|326.12|24
1646148850000|2022-03-01 15:34:10|329|326.1|328.77|325.87|329|326.1|328.74|325.84|24
1646148860000|2022-03-01 15:34:20|328.78|325.88|328.86|325.96|328.94|326.04|328.78|325.88|22
1646148870000|2022-03-01 15:34:30|328.89|325.99|328.81|325.91|328.89|325.99|328.77|325.87|24
1646148880000|2022-03-01 15:34:40|328.83|325.93|328.68|325.78|328.85|325.95|328.63|325.73|21
1646148890000|2022-03-01 15:34:50|328.63|325.73|328.52|325.62|328.66|325.76|328.52|325.62|19
1646148900000|2022-03-01 15:35:00|328.51|325.61|328.42|325.52|328.56|325.66|328.41|325.51|19
1646148910000|2022-03-01 15:35:10|328.45|325.55|328.38|325.48|328.51|325.61|328.29|325.39|24
1646148920000|2022-03-01 15:35:20|328.37|325.47|327.9|325|328.38|325.48|327.87|324.97|25
1646148930000|2022-03-01 15:35:30|327.88|324.98|327.78|324.88|327.92|325.02|327.76|324.86|19
1646148940000|2022-03-01 15:35:40|327.77|324.87|327.83|324.93|327.87|324.97|327.75|324.85|19
1646148950000|2022-03-01 15:35:50|327.81|324.91|327.79|324.89|327.81|324.91|327.71|324.81|21
1646148960000|2022-03-01 15:36:00|327.77|324.87|327.79|324.89|327.81|324.91|327.73|324.83|15
1646148970000|2022-03-01 15:36:10|327.77|324.87|327.91|325.01|327.94|325.04|327.76|324.86|21
1646148980000|2022-03-01 15:36:20|327.92|325.02|327.93|325.03|327.99|325.09|327.91|325.01|17
1646148990000|2022-03-01 15:36:30|327.89|324.99|327.74|324.84|327.89|324.99|327.71|324.81|17
1646149000000|2022-03-01 15:36:40|327.73|324.83|327.57|324.67|327.73|324.83|327.57|324.67|15
1646149010000|2022-03-01 15:36:50|327.56|324.66|327.35|324.45|327.61|324.71|327.35|324.45|19
1646149020000|2022-03-01 15:37:00|327.33|324.43|326.9|324|327.33|324.43|326.83|323.93|25
1646149030000|2022-03-01 15:37:10|326.87|323.97|326.86|323.96|327.04|324.14|326.85|323.95|22
1646149040000|2022-03-01 15:37:20|326.84|323.94|326.88|323.98|326.92|324.02|326.83|323.93|21
1646149050000|2022-03-01 15:37:30|326.86|323.96|326.87|323.97|326.87|323.97|326.8|323.9|22
1646149060000|2022-03-01 15:37:40|326.89|323.99|327.3|324.4|327.3|324.4|326.88|323.98|22
1646149070000|2022-03-01 15:37:50|327.25|324.35|327.45|324.55|327.45|324.55|327.25|324.35|18
1646149080000|2022-03-01 15:38:00|327.46|324.56|327.65|324.75|327.68|324.78|327.45|324.55|20
1646149090000|2022-03-01 15:38:10|327.63|324.73|327.8|324.9|327.8|324.9|327.57|324.67|23
1646149100000|2022-03-01 15:38:20|327.88|324.98|327.96|325.06|327.96|325.06|327.83|324.93|19
1646149110000|2022-03-01 15:38:30|327.97|325.07|327.99|325.09|328|325.1|327.86|324.96|25
1646149120000|2022-03-01 15:38:40|327.95|325.05|327.98|325.08|328.02|325.12|327.95|325.05|19
1646149130000|2022-03-01 15:38:50|328|325.1|327.84|324.94|328|325.1|327.83|324.93|21
1646149140000|2022-03-01 15:39:00|327.85|324.95|327.87|324.97|327.89|324.99|327.84|324.94|13
1646149150000|2022-03-01 15:39:10|327.86|324.96|327.85|324.95|327.86|324.96|327.8|324.9|18
1646149160000|2022-03-01 15:39:20|327.86|324.96|328.17|325.27|328.17|325.27|327.85|324.95|18
1646149170000|2022-03-01 15:39:30|328.19|325.29|328.24|325.34|328.28|325.38|328.17|325.27|22
1646149180000|2022-03-01 15:39:40|328.25|325.35|328.09|325.19|328.27|325.37|328.06|325.16|23
1646149190000|2022-03-01 15:39:50|328.1|325.2|328|325.1|328.11|325.21|327.99|325.09|21
1646149200000|2022-03-01 15:40:00|328.01|325.11|327.67|324.77|328.05|325.15|327.67|324.77|19
1646149210000|2022-03-01 15:40:10|327.64|324.74|327.69|324.79|327.73|324.83|327.62|324.72|19
1646149220000|2022-03-01 15:40:20|327.68|324.78|327.63|324.73|327.71|324.81|327.63|324.73|20
1646149230000|2022-03-01 15:40:30|327.64|324.74|327.5|324.6|327.68|324.78|327.49|324.59|17
1646149240000|2022-03-01 15:40:40|327.49|324.59|327.23|324.33|327.51|324.61|327.21|324.31|17
1646149250000|2022-03-01 15:40:50|327.22|324.32|327.24|324.34|327.31|324.41|327.22|324.32|20
1646149260000|2022-03-01 15:41:00|327.23|324.33|327.21|324.31|327.29|324.39|327.18|324.28|18
1646149270000|2022-03-01 15:41:10|327.2|324.3|326.99|324.09|327.2|324.3|326.97|324.07|19
1646149280000|2022-03-01 15:41:20|327|324.1|326.58|323.68|327.03|324.13|326.58|323.68|23
1646149290000|2022-03-01 15:41:30|326.62|323.72|326.57|323.67|326.65|323.75|326.5|323.6|19
1646149300000|2022-03-01 15:41:40|326.56|323.66|326.48|323.58|326.56|323.66|326.38|323.48|24
1646149310000|2022-03-01 15:41:50|326.53|323.63|326.48|323.58|326.59|323.69|326.45|323.55|24
1646149320000|2022-03-01 15:42:00|326.46|323.56|326.6|323.7|326.64|323.74|326.4|323.5|18
1646149330000|2022-03-01 15:42:10|326.61|323.71|326.74|323.84|326.86|323.96|326.61|323.71|23
1646149340000|2022-03-01 15:42:20|326.71|323.81|326.52|323.62|326.71|323.81|326.51|323.61|24
1646149350000|2022-03-01 15:42:30|326.51|323.61|326.53|323.63|326.65|323.75|326.46|323.56|17
1646149360000|2022-03-01 15:42:40|326.55|323.65|326.42|323.52|326.6|323.7|326.41|323.51|21
1646149370000|2022-03-01 15:42:50|326.43|323.53|326.38|323.48|326.44|323.54|326.33|323.43|19
1646149380000|2022-03-01 15:43:00|326.35|323.45|326.21|323.31|326.36|323.46|326.18|323.28|21
1646149390000|2022-03-01 15:43:10|326.25|323.35|326.22|323.32|326.31|323.41|326.2|323.3|21
1646149400000|2022-03-01 15:43:20|326.24|323.34|326.08|323.18|326.33|323.43|326.08|323.18|21
1646149410000|2022-03-01 15:43:30|326.07|323.17|326.16|323.26|326.18|323.28|326.07|323.17|21
1646149420000|2022-03-01 15:43:40|326.1|323.2|326.31|323.41|326.31|323.41|326.09|323.19|21
1646149430000|2022-03-01 15:43:50|326.32|323.42|326.57|323.67|326.57|323.67|326.3|323.4|21
1646149440000|2022-03-01 15:44:00|326.7|323.8|326.61|323.71|326.84|323.94|326.6|323.7|24
1646149450000|2022-03-01 15:44:10|326.6|323.7|326.52|323.62|326.62|323.72|326.38|323.48|22
1646149460000|2022-03-01 15:44:20|326.53|323.63|326.65|323.75|326.73|323.83|326.53|323.63|21
1646149470000|2022-03-01 15:44:30|326.66|323.76|326.64|323.74|326.69|323.79|326.57|323.67|23
1646149480000|2022-03-01 15:44:40|326.62|323.72|326.51|323.61|326.63|323.73|326.48|323.58|26
1646149490000|2022-03-01 15:44:50|326.5|323.6|326.45|323.55|326.5|323.6|326.39|323.49|20
1646149500000|2022-03-01 15:45:00|326.44|323.54|326.12|323.22|326.44|323.54|326.1|323.2|21
1646149510000|2022-03-01 15:45:10|326.05|323.15|326.27|323.37|326.37|323.47|326.05|323.15|26
1646149520000|2022-03-01 15:45:20|326.3|323.4|326.17|323.27|326.32|323.42|326.15|323.25|22
1646149530000|2022-03-01 15:45:30|326.2|323.3|326.13|323.23|326.21|323.31|326.09|323.19|21
1646149540000|2022-03-01 15:45:40|326.14|323.24|325.91|323.01|326.18|323.28|325.91|323.01|19
1646149550000|2022-03-01 15:45:50|325.88|322.98|325.95|323.05|326.02|323.12|325.87|322.97|20
1646149560000|2022-03-01 15:46:00|325.97|323.07|326.22|323.32|326.25|323.35|325.97|323.07|24
1646149570000|2022-03-01 15:46:10|326.24|323.34|326.16|323.26|326.24|323.34|326.13|323.23|20
1646149580000|2022-03-01 15:46:20|326.17|323.27|325.92|323.02|326.17|323.27|325.86|322.96|27
1646149590000|2022-03-01 15:46:30|325.93|323.03|325.83|322.93|325.98|323.08|325.81|322.91|25
1646149600000|2022-03-01 15:46:40|325.82|322.92|325.94|323.04|325.94|323.04|325.82|322.92|24
1646149610000|2022-03-01 15:46:50|325.92|323.02|325.97|323.07|325.97|323.07|325.82|322.92|22
1646149620000|2022-03-01 15:47:00|325.96|323.06|326.36|323.46|326.43|323.53|325.95|323.05|22
1646149630000|2022-03-01 15:47:10|326.37|323.47|326.35|323.45|326.47|323.57|326.31|323.41|24
1646149640000|2022-03-01 15:47:20|326.36|323.46|326.33|323.43|326.36|323.46|326.18|323.28|21
1646149650000|2022-03-01 15:47:30|326.34|323.44|326.26|323.36|326.34|323.44|326.19|323.29|18
1646149660000|2022-03-01 15:47:40|326.27|323.37|326.2|323.3|326.29|323.39|326.2|323.3|16
1646149670000|2022-03-01 15:47:50|326.16|323.26|325.89|322.99|326.16|323.26|325.87|322.97|24
1646149680000|2022-03-01 15:48:00|325.87|322.97|326.03|323.13|326.03|323.13|325.85|322.95|23
1646149690000|2022-03-01 15:48:10|326.01|323.11|326.04|323.14|326.12|323.22|325.97|323.07|17
1646149700000|2022-03-01 15:48:20|326.05|323.15|326.42|323.52|326.48|323.58|326.03|323.13|18
1646149710000|2022-03-01 15:48:30|326.47|323.57|326.48|323.58|326.52|323.62|326.38|323.48|19
1646149720000|2022-03-01 15:48:40|326.53|323.63|326.28|323.38|326.53|323.63|326.27|323.37|22
1646149730000|2022-03-01 15:48:50|326.3|323.4|326.34|323.44|326.35|323.45|326.25|323.35|23
1646149740000|2022-03-01 15:49:00|326.33|323.43|326.3|323.4|326.34|323.44|326.24|323.34|25
1646149750000|2022-03-01 15:49:10|326.26|323.36|326.5|323.6|326.54|323.64|326.26|323.36|20
1646149760000|2022-03-01 15:49:20|326.52|323.62|326.63|323.73|326.64|323.74|326.49|323.59|20
1646149770000|2022-03-01 15:49:30|326.62|323.72|326.91|324.01|326.96|324.06|326.61|323.71|24
1646149780000|2022-03-01 15:49:40|326.93|324.03|326.91|324.01|326.96|324.06|326.85|323.95|21
1646149790000|2022-03-01 15:49:50|326.9|324|326.94|324.04|326.94|324.04|326.87|323.97|17
1646149800000|2022-03-01 15:50:00|326.93|324.03|326.97|324.07|327.05|324.15|326.88|323.98|20
1646149810000|2022-03-01 15:50:10|326.95|324.05|327.6|324.7|327.61|324.71|326.95|324.05|24
1646149820000|2022-03-01 15:50:20|327.58|324.68|327.73|324.83|327.75|324.85|327.54|324.64|21
1646149830000|2022-03-01 15:50:30|327.7|324.8|327.28|324.38|327.7|324.8|327.28|324.38|23
1646149840000|2022-03-01 15:50:40|327.27|324.37|327.21|324.31|327.37|324.47|327.17|324.27|19
1646149850000|2022-03-01 15:50:50|327.24|324.34|327.58|324.68|327.62|324.72|327.24|324.34|25
1646149860000|2022-03-01 15:51:00|327.57|324.67|327.75|324.85|327.75|324.85|327.55|324.65|23
1646149870000|2022-03-01 15:51:10|327.73|324.83|328.1|325.2|328.1|325.2|327.72|324.82|21
1646149880000|2022-03-01 15:51:20|328.07|325.17|328.07|325.17|328.15|325.25|328.01|325.11|17
1646149890000|2022-03-01 15:51:30|328.02|325.12|328.05|325.15|328.12|325.22|328|325.1|18
1646149900000|2022-03-01 15:51:40|328.07|325.17|328.14|325.24|328.14|325.24|328.02|325.12|21
1646149910000|2022-03-01 15:51:50|328.09|325.19|328.13|325.23|328.14|325.24|328.06|325.16|26
1646149920000|2022-03-01 15:52:00|328.12|325.22|328|325.1|328.26|325.36|328|325.1|27
1646149930000|2022-03-01 15:52:10|328.02|325.12|327.93|325.03|328.15|325.25|327.93|325.03|20
1646149940000|2022-03-01 15:52:20|327.9|325|327.27|324.37|327.9|325|327.27|324.37|25
1646149950000|2022-03-01 15:52:30|327.24|324.34|327.2|324.3|327.28|324.38|327.09|324.19|21
1646149960000|2022-03-01 15:52:40|327.16|324.26|327.48|324.58|327.48|324.58|327.15|324.25|20
1646149970000|2022-03-01 15:52:50|327.42|324.52|327.32|324.42|327.42|324.52|327.29|324.39|20
1646149980000|2022-03-01 15:53:00|327.33|324.43|327.68|324.78|327.68|324.78|327.31|324.41|22
1646149990000|2022-03-01 15:53:10|327.71|324.81|327.76|324.86|327.76|324.86|327.64|324.74|19
1646150000000|2022-03-01 15:53:20|327.78|324.88|327.66|324.76|327.89|324.99|327.64|324.74|24
1646150010000|2022-03-01 15:53:30|327.65|324.75|327.85|324.95|327.85|324.95|327.62|324.72|24
1646150020000|2022-03-01 15:53:40|327.82|324.92|328.06|325.16|328.06|325.16|327.78|324.88|25
1646150030000|2022-03-01 15:53:50|328.11|325.21|328.11|325.21|328.16|325.26|328.05|325.15|21
1646150040000|2022-03-01 15:54:00|328.1|325.2|328.18|325.28|328.23|325.33|328.1|325.2|17
1646150050000|2022-03-01 15:54:10|328.2|325.3|328.39|325.49|328.41|325.51|328.19|325.29|20
1646150060000|2022-03-01 15:54:20|328.42|325.52|328.46|325.56|328.5|325.6|328.35|325.45|22
1646150070000|2022-03-01 15:54:30|328.47|325.57|328.39|325.49|328.47|325.57|328.28|325.38|22
1646150080000|2022-03-01 15:54:40|328.4|325.5|328.37|325.47|328.42|325.52|328.32|325.42|24
1646150090000|2022-03-01 15:54:50|328.35|325.45|328.4|325.5|328.44|325.54|328.33|325.43|20
1646150100000|2022-03-01 15:55:00|328.36|325.46|328.04|325.14|328.36|325.46|328.04|325.14|26
1646150110000|2022-03-01 15:55:10|328.03|325.13|327.94|325.04|328.07|325.17|327.94|325.04|19
1646150120000|2022-03-01 15:55:20|327.96|325.06|328.08|325.18|328.1|325.2|327.93|325.03|20
1646150130000|2022-03-01 15:55:30|328.04|325.14|328.19|325.29|328.24|325.34|328.04|325.14|24
1646150140000|2022-03-01 15:55:40|328.25|325.35|328.3|325.4|328.3|325.4|328.17|325.27|21
1646150150000|2022-03-01 15:55:50|328.29|325.39|328.36|325.46|328.36|325.46|328.25|325.35|21
1646150160000|2022-03-01 15:56:00|328.32|325.42|328.15|325.25|328.36|325.46|328.15|325.25|16
1646150170000|2022-03-01 15:56:10|328.12|325.22|328.05|325.15|328.15|325.25|328.02|325.12|20
1646150180000|2022-03-01 15:56:20|328.03|325.13|327.88|324.98|328.03|325.13|327.88|324.98|19
1646150190000|2022-03-01 15:56:30|327.87|324.97|328.03|325.13|328.03|325.13|327.86|324.96|21
1646150200000|2022-03-01 15:56:40|328.02|325.12|328.09|325.19|328.12|325.22|327.94|325.04|22
1646150210000|2022-03-01 15:56:50|328.08|325.18|328.02|325.12|328.11|325.21|328.01|325.11|17
1646150220000|2022-03-01 15:57:00|328.03|325.13|327.86|324.96|328.05|325.15|327.85|324.95|20
1646150230000|2022-03-01 15:57:10|327.85|324.95|327.79|324.89|327.85|324.95|327.72|324.82|17
1646150240000|2022-03-01 15:57:20|327.78|324.88|327.63|324.73|327.78|324.88|327.6|324.7|18
1646150250000|2022-03-01 15:57:30|327.65|324.75|327.57|324.67|327.69|324.79|327.57|324.67|22
1646150260000|2022-03-01 15:57:40|327.59|324.69|327.47|324.57|327.68|324.78|327.47|324.57|21
1646150270000|2022-03-01 15:57:50|327.46|324.56|327.37|324.47|327.46|324.56|327.34|324.44|19
1646150280000|2022-03-01 15:58:00|327.33|324.43|327.3|324.4|327.38|324.48|327.13|324.23|27
1646150290000|2022-03-01 15:58:10|327.29|324.39|327.32|324.42|327.4|324.5|327.29|324.39|20
1646150300000|2022-03-01 15:58:20|327.35|324.45|327.33|324.43|327.35|324.45|327.3|324.4|18
1646150310000|2022-03-01 15:58:30|327.34|324.44|327.45|324.55|327.48|324.58|327.33|324.43|22
1646150320000|2022-03-01 15:58:40|327.46|324.56|327.63|324.73|327.64|324.74|327.42|324.52|21
1646150330000|2022-03-01 15:58:50|327.7|324.8|328.22|325.32|328.3|325.4|327.7|324.8|21
1646150340000|2022-03-01 15:59:00|328.21|325.31|328.2|325.3|328.27|325.37|328.13|325.23|23
1646150350000|2022-03-01 15:59:10|328.22|325.32|328.19|325.29|328.24|325.34|328.12|325.22|20
1646150360000|2022-03-01 15:59:20|328.18|325.28|328.29|325.39|328.31|325.41|328.17|325.27|21
1646150370000|2022-03-01 15:59:30|328.27|325.37|328.35|325.45|328.39|325.49|328.27|325.37|17
1646150380000|2022-03-01 15:59:40|328.36|325.46|328.22|325.32|328.37|325.47|328.18|325.28|14
1646150390000|2022-03-01 15:59:50|328.23|325.33|328.14|325.24|328.31|325.41|328.14|325.24|21
1646150400000|2022-03-01 16:00:00|328.11|325.21|328.08|325.18|328.15|325.25|328.06|325.16|24
1646150410000|2022-03-01 16:00:10|328.02|325.12|328.16|325.26|328.2|325.3|328.02|325.12|23
1646150420000|2022-03-01 16:00:20|328.18|325.28|328.12|325.22|328.4|325.5|328.12|325.22|26
1646150430000|2022-03-01 16:00:30|328.09|325.19|327.78|324.88|328.09|325.19|327.77|324.87|21
1646150440000|2022-03-01 16:00:40|327.77|324.87|327.85|324.95|327.88|324.98|327.77|324.87|24
1646150450000|2022-03-01 16:00:50|327.8|324.9|327.86|324.96|327.86|324.96|327.79|324.89|18
1646150460000|2022-03-01 16:01:00|327.85|324.95|327.48|324.58|327.85|324.95|327.48|324.58|23
1646150470000|2022-03-01 16:01:10|327.46|324.56|327.48|324.58|327.55|324.65|327.46|324.56|18
1646150480000|2022-03-01 16:01:20|327.5|324.6|327.15|324.25|327.53|324.63|327.15|324.25|23
1646150490000|2022-03-01 16:01:30|327.12|324.22|326.51|323.61|327.12|324.22|326.51|323.61|24
1646150500000|2022-03-01 16:01:40|326.52|323.62|326.81|323.91|326.88|323.98|326.52|323.62|25
1646150510000|2022-03-01 16:01:50|326.82|323.92|326.77|323.87|327.06|324.16|326.77|323.87|28
1646150520000|2022-03-01 16:02:00|326.76|323.86|326.84|323.94|326.89|323.99|326.75|323.85|22
1646150530000|2022-03-01 16:02:10|326.8|323.9|327.32|324.42|327.42|324.52|326.8|323.9|23
1646150540000|2022-03-01 16:02:20|327.34|324.44|327.27|324.37|327.54|324.64|327.24|324.34|28
1646150550000|2022-03-01 16:02:30|327.3|324.4|327.12|324.22|327.3|324.4|327.1|324.2|21
1646150560000|2022-03-01 16:02:40|327.13|324.23|327.21|324.31|327.24|324.34|327.06|324.16|21
1646150570000|2022-03-01 16:02:50|327.27|324.37|327.49|324.59|327.51|324.61|327.23|324.33|21
1646150580000|2022-03-01 16:03:00|327.51|324.61|328.12|325.22|328.27|325.37|327.51|324.61|21
1646150590000|2022-03-01 16:03:10|328.08|325.18|328.36|325.46|328.37|325.47|328.08|325.18|21
1646150600000|2022-03-01 16:03:20|328.31|325.41|328.32|325.42|328.36|325.46|328.25|325.35|26
1646150610000|2022-03-01 16:03:30|328.33|325.43|328.48|325.58|328.58|325.68|328.3|325.4|21
1646150620000|2022-03-01 16:03:40|328.47|325.57|328.59|325.69|328.6|325.7|328.47|325.57|21
1646150630000|2022-03-01 16:03:50|328.6|325.7|328.9|326|328.93|326.03|328.58|325.68|20
1646150640000|2022-03-01 16:04:00|328.88|325.98|328.99|326.09|329.07|326.17|328.88|325.98|16
1646150650000|2022-03-01 16:04:10|329.03|326.13|329.14|326.24|329.23|326.33|329.03|326.13|17
1646150660000|2022-03-01 16:04:20|329.15|326.25|328.94|326.04|329.17|326.27|328.91|326.01|24
1646150670000|2022-03-01 16:04:30|328.93|326.03|328.97|326.07|329.02|326.12|328.89|325.99|21
1646150680000|2022-03-01 16:04:40|328.92|326.02|328.91|326.01|328.96|326.06|328.9|326|23
1646150690000|2022-03-01 16:04:50|328.9|326|328.83|325.93|328.93|326.03|328.82|325.92|23
1646150700000|2022-03-01 16:05:00|328.81|325.91|328.85|325.95|328.87|325.97|328.7|325.8|20
1646150710000|2022-03-01 16:05:10|328.86|325.96|329|326.1|329.07|326.17|328.86|325.96|21
1646150720000|2022-03-01 16:05:20|329.04|326.14|328.9|326|329.15|326.25|328.9|326|24
1646150730000|2022-03-01 16:05:30|328.91|326.01|328.61|325.71|328.91|326.01|328.61|325.71|24
1646150740000|2022-03-01 16:05:40|328.6|325.7|328.48|325.58|328.61|325.71|328.46|325.56|21
1646150750000|2022-03-01 16:05:50|328.51|325.61|328.22|325.32|328.51|325.61|328.19|325.29|22
1646150760000|2022-03-01 16:06:00|328.24|325.34|328.04|325.14|328.24|325.34|328.03|325.13|22
1646150770000|2022-03-01 16:06:10|328.05|325.15|327.75|324.85|328.05|325.15|327.75|324.85|18
1646150780000|2022-03-01 16:06:20|327.74|324.84|327.93|325.03|328.04|325.14|327.7|324.8|22
1646150790000|2022-03-01 16:06:30|327.94|325.04|327.64|324.74|327.94|325.04|327.62|324.72|17
1646150800000|2022-03-01 16:06:40|327.67|324.77|327.63|324.73|327.7|324.8|327.57|324.67|19
1646150810000|2022-03-01 16:06:50|327.65|324.75|327.72|324.82|327.81|324.91|327.62|324.72|21
1646150820000|2022-03-01 16:07:00|327.71|324.81|327.67|324.77|327.71|324.81|327.6|324.7|18
1646150830000|2022-03-01 16:07:10|327.65|324.75|328.05|325.15|328.05|325.15|327.65|324.75|23
1646150840000|2022-03-01 16:07:20|327.97|325.07|328.11|325.21|328.12|325.22|327.97|325.07|17
1646150850000|2022-03-01 16:07:30|328.14|325.24|327.97|325.07|328.19|325.29|327.96|325.06|24
1646150860000|2022-03-01 16:07:40|327.95|325.05|327.7|324.8|327.95|325.05|327.64|324.74|20
1646150870000|2022-03-01 16:07:50|327.69|324.79|327.46|324.56|327.69|324.79|327.41|324.51|21
1646150880000|2022-03-01 16:08:00|327.48|324.58|327.61|324.71|327.61|324.71|327.47|324.57|22
1646150890000|2022-03-01 16:08:10|327.6|324.7|327.5|324.6|327.62|324.72|327.5|324.6|21
1646150900000|2022-03-01 16:08:20|327.55|324.65|327.6|324.7|327.73|324.83|327.51|324.61|23
1646150910000|2022-03-01 16:08:30|327.57|324.67|327.66|324.76|327.72|324.82|327.57|324.67|20
1646150920000|2022-03-01 16:08:40|327.72|324.82|327.89|324.99|327.93|325.03|327.72|324.82|22
1646150930000|2022-03-01 16:08:50|327.9|325|327.96|325.06|327.98|325.08|327.85|324.95|20
1646150940000|2022-03-01 16:09:00|328.02|325.12|328.13|325.23|328.22|325.32|328.02|325.12|18
1646150950000|2022-03-01 16:09:10|328.16|325.26|327.83|324.93|328.18|325.28|327.83|324.93|22
1646150960000|2022-03-01 16:09:20|327.84|324.94|327.81|324.91|327.88|324.98|327.79|324.89|16
1646150970000|2022-03-01 16:09:30|327.8|324.9|327.68|324.78|327.8|324.9|327.65|324.75|21
1646150980000|2022-03-01 16:09:40|327.69|324.79|327.73|324.83|327.77|324.87|327.68|324.78|16
1646150990000|2022-03-01 16:09:50|327.72|324.82|327.37|324.47|327.75|324.85|327.37|324.47|21
1646151000000|2022-03-01 16:10:00|327.36|324.46|327.23|324.33|327.41|324.51|327.08|324.18|27
1646151010000|2022-03-01 16:10:10|327.22|324.32|327.55|324.65|327.55|324.65|327.22|324.32|22
1646151020000|2022-03-01 16:10:20|327.56|324.66|327.83|324.93|327.83|324.93|327.53|324.63|19
1646151030000|2022-03-01 16:10:30|327.82|324.92|328.15|325.25|328.15|325.25|327.79|324.89|24
1646151040000|2022-03-01 16:10:40|328.14|325.24|327.76|324.86|328.17|325.27|327.76|324.86|18
1646151050000|2022-03-01 16:10:50|327.77|324.87|327.77|324.87|327.79|324.89|327.67|324.77|21
1646151060000|2022-03-01 16:11:00|327.82|324.92|327.54|324.64|327.82|324.92|327.43|324.53|19
1646151070000|2022-03-01 16:11:10|327.53|324.63|327.65|324.75|327.65|324.75|327.46|324.56|20
1646151080000|2022-03-01 16:11:20|327.58|324.68|327.75|324.85|327.75|324.85|327.58|324.68|23
1646151090000|2022-03-01 16:11:30|327.71|324.81|327.82|324.92|327.84|324.94|327.7|324.8|20
1646151100000|2022-03-01 16:11:40|327.8|324.9|327.92|325.02|327.98|325.08|327.8|324.9|20
1646151110000|2022-03-01 16:11:50|327.9|325|327.77|324.87|327.95|325.05|327.77|324.87|18
1646151120000|2022-03-01 16:12:00|327.71|324.81|327.7|324.8|327.76|324.86|327.67|324.77|20
1646151130000|2022-03-01 16:12:10|327.73|324.83|327.89|324.99|327.89|324.99|327.69|324.79|22
1646151140000|2022-03-01 16:12:20|327.92|325.02|327.91|325.01|328|325.1|327.85|324.95|18
1646151150000|2022-03-01 16:12:30|327.9|325|327.87|324.97|327.96|325.06|327.85|324.95|14
1646151160000|2022-03-01 16:12:40|327.92|325.02|327.87|324.97|327.97|325.07|327.82|324.92|22
1646151170000|2022-03-01 16:12:50|327.86|324.96|328.08|325.18|328.12|325.22|327.86|324.96|19
1646151180000|2022-03-01 16:13:00|328.03|325.13|328.17|325.27|328.28|325.38|328.02|325.12|21
1646151190000|2022-03-01 16:13:10|328.16|325.26|328.25|325.35|328.33|325.43|328.12|325.22|20
1646151200000|2022-03-01 16:13:20|328.23|325.33|328.39|325.49|328.39|325.49|328.23|325.33|18
1646151210000|2022-03-01 16:13:30|328.32|325.42|328.19|325.29|328.33|325.43|328.14|325.24|18
1646151220000|2022-03-01 16:13:40|328.2|325.3|328.14|325.24|328.21|325.31|328.06|325.16|24
1646151230000|2022-03-01 16:13:50|328.15|325.25|328.07|325.17|328.17|325.27|328.07|325.17|17
1646151240000|2022-03-01 16:14:00|328.06|325.16|328.18|325.28|328.23|325.33|328.06|325.16|20
1646151250000|2022-03-01 16:14:10|328.19|325.29|328.36|325.46|328.42|325.52|328.19|325.29|26
1646151260000|2022-03-01 16:14:20|328.37|325.47|328.28|325.38|328.4|325.5|328.28|325.38|18
1646151270000|2022-03-01 16:14:30|328.29|325.39|328.16|325.26|328.29|325.39|328.16|325.26|14
1646151280000|2022-03-01 16:14:40|328.15|325.25|328.26|325.36|328.26|325.36|328.14|325.24|22
1646151290000|2022-03-01 16:14:50|328.23|325.33|328.31|325.41|328.37|325.47|328.22|325.32|19
1646151300000|2022-03-01 16:15:00|328.38|325.48|328.56|325.66|328.57|325.67|328.38|325.48|23
1646151310000|2022-03-01 16:15:10|328.51|325.61|328.54|325.64|328.62|325.72|328.51|325.61|23
1646151320000|2022-03-01 16:15:20|328.59|325.69|328.89|325.99|328.89|325.99|328.59|325.69|24
1646151330000|2022-03-01 16:15:30|328.88|325.98|328.93|326.03|328.96|326.06|328.8|325.9|20
1646151340000|2022-03-01 16:15:40|328.97|326.07|329.26|326.36|329.29|326.39|328.9|326|26
1646151350000|2022-03-01 16:15:50|329.27|326.37|329.34|326.44|329.4|326.5|329.25|326.35|24
1646151360000|2022-03-01 16:16:00|329.31|326.41|329.22|326.32|329.32|326.42|329.22|326.32|15
1646151370000|2022-03-01 16:16:10|329.18|326.28|329.03|326.13|329.18|326.28|329.02|326.12|24
1646151380000|2022-03-01 16:16:20|329.05|326.15|329.21|326.31|329.22|326.32|329.02|326.12|20
1646151390000|2022-03-01 16:16:30|329.22|326.32|329.24|326.34|329.25|326.35|329.09|326.19|20
1646151400000|2022-03-01 16:16:40|329.25|326.35|329.19|326.29|329.25|326.35|329.15|326.25|20
1646151410000|2022-03-01 16:16:50|329.18|326.28|329.15|326.25|329.21|326.31|329.14|326.24|16
1646151420000|2022-03-01 16:17:00|329.14|326.24|329.26|326.36|329.29|326.39|329.14|326.24|18
1646151430000|2022-03-01 16:17:10|329.23|326.33|329.28|326.38|329.31|326.41|329.23|326.33|18
1646151440000|2022-03-01 16:17:20|329.26|326.36|329.31|326.41|329.34|326.44|329.2|326.3|20
1646151450000|2022-03-01 16:17:30|329.3|326.4|329.23|326.33|329.3|326.4|329.17|326.27|23
1646151460000|2022-03-01 16:17:40|329.22|326.32|329.29|326.39|329.35|326.45|329.2|326.3|25
1646151470000|2022-03-01 16:17:50|329.33|326.43|329.35|326.45|329.38|326.48|329.31|326.41|20
1646151480000|2022-03-01 16:18:00|329.37|326.47|329.35|326.45|329.37|326.47|329.32|326.42|11
1646151490000|2022-03-01 16:18:10|329.4|326.5|329.71|326.81|329.75|326.85|329.38|326.48|20
1646151500000|2022-03-01 16:18:20|329.72|326.82|329.93|327.03|329.93|327.03|329.68|326.78|18
1646151510000|2022-03-01 16:18:30|329.99|327.09|330.44|327.54|330.66|327.76|329.96|327.06|26
1646151520000|2022-03-01 16:18:40|330.45|327.55|330.43|327.53|330.57|327.67|330.31|327.41|26
1646151530000|2022-03-01 16:18:50|330.45|327.55|330.28|327.38|330.59|327.69|330.28|327.38|22
1646151540000|2022-03-01 16:19:00|330.25|327.35|330.31|327.41|330.31|327.41|330.06|327.16|23
1646151550000|2022-03-01 16:19:10|330.38|327.48|330.3|327.4|330.38|327.48|330.15|327.25|24
1646151560000|2022-03-01 16:19:20|330.32|327.42|330.17|327.27|330.4|327.5|330.08|327.18|24
1646151570000|2022-03-01 16:19:30|330.08|327.18|329.98|327.08|330.08|327.18|329.92|327.02|19
1646151580000|2022-03-01 16:19:40|329.97|327.07|330.01|327.11|330.01|327.11|329.94|327.04|17
1646151590000|2022-03-01 16:19:50|330.02|327.12|330.15|327.25|330.21|327.31|330.02|327.12|23
1646151600000|2022-03-01 16:20:00|330.19|327.29|329.94|327.04|330.19|327.29|329.94|327.04|26
1646151610000|2022-03-01 16:20:10|329.99|327.09|330.07|327.17|330.17|327.27|329.99|327.09|18
1646151620000|2022-03-01 16:20:20|330.08|327.18|330.05|327.15|330.14|327.24|330|327.1|21
1646151630000|2022-03-01 16:20:30|330.03|327.13|330.03|327.13|330.03|327.13|329.97|327.07|19
1646151640000|2022-03-01 16:20:40|330.08|327.18|330.55|327.65|330.55|327.65|330.08|327.18|22
1646151650000|2022-03-01 16:20:50|330.5|327.6|330.52|327.62|330.61|327.71|330.46|327.56|23
1646151660000|2022-03-01 16:21:00|330.48|327.58|330.23|327.33|330.48|327.58|330.23|327.33|24
1646151670000|2022-03-01 16:21:10|330.21|327.31|330.09|327.19|330.23|327.33|330.09|327.19|21
1646151680000|2022-03-01 16:21:20|330.1|327.2|330.08|327.18|330.16|327.26|330.07|327.17|20
1646151690000|2022-03-01 16:21:30|330.03|327.13|329.98|327.08|330.1|327.2|329.96|327.06|21
1646151700000|2022-03-01 16:21:40|329.92|327.02|329.9|327|330|327.1|329.73|326.83|22
1646151710000|2022-03-01 16:21:50|329.88|326.98|329.71|326.81|329.9|327|329.71|326.81|17
1646151720000|2022-03-01 16:22:00|329.69|326.79|329.94|327.04|329.94|327.04|329.69|326.79|25
1646151730000|2022-03-01 16:22:10|329.93|327.03|329.82|326.92|329.93|327.03|329.81|326.91|25
1646151740000|2022-03-01 16:22:20|329.88|326.98|329.83|326.93|329.93|327.03|329.8|326.9|21
1646151750000|2022-03-01 16:22:30|329.8|326.9|329.94|327.04|329.98|327.08|329.8|326.9|23
1646151760000|2022-03-01 16:22:40|329.91|327.01|329.82|326.92|329.92|327.02|329.8|326.9|23
1646151770000|2022-03-01 16:22:50|329.8|326.9|329.93|327.03|329.98|327.08|329.79|326.89|21
1646151780000|2022-03-01 16:23:00|329.92|327.02|330.28|327.38|330.28|327.38|329.92|327.02|24
1646151790000|2022-03-01 16:23:10|330.33|327.43|330.54|327.64|330.64|327.74|330.33|327.43|24
1646151800000|2022-03-01 16:23:20|330.53|327.63|330.25|327.35|330.53|327.63|330.18|327.28|25
1646151810000|2022-03-01 16:23:30|330.26|327.36|330.13|327.23|330.27|327.37|330.08|327.18|21
1646151820000|2022-03-01 16:23:40|330.12|327.22|330.3|327.4|330.3|327.4|330.12|327.22|20
1646151830000|2022-03-01 16:23:50|330.27|327.37|330.29|327.39|330.36|327.46|330.26|327.36|18
1646151840000|2022-03-01 16:24:00|330.3|327.4|330.41|327.51|330.47|327.57|330.29|327.39|22
1646151850000|2022-03-01 16:24:10|330.4|327.5|330.47|327.57|330.48|327.58|330.4|327.5|15
1646151860000|2022-03-01 16:24:20|330.48|327.58|330.2|327.3|330.48|327.58|330.17|327.27|21
1646151870000|2022-03-01 16:24:30|330.18|327.28|330.15|327.25|330.21|327.31|330.13|327.23|23
1646151880000|2022-03-01 16:24:40|330.17|327.27|330.16|327.26|330.2|327.3|330.12|327.22|21
1646151890000|2022-03-01 16:24:50|330.17|327.27|330.07|327.17|330.17|327.27|330.07|327.17|15
1646151900000|2022-03-01 16:25:00|330.09|327.19|330.05|327.15|330.12|327.22|330.03|327.13|19
1646151910000|2022-03-01 16:25:10|330.09|327.19|330.11|327.21|330.12|327.22|330.04|327.14|16
1646151920000|2022-03-01 16:25:20|330.12|327.22|330.02|327.12|330.16|327.26|330.02|327.12|23
1646151930000|2022-03-01 16:25:30|330.03|327.13|330.12|327.22|330.13|327.23|330.03|327.13|12
1646151940000|2022-03-01 16:25:40|330.13|327.23|330.04|327.14|330.15|327.25|330.04|327.14|20
1646151950000|2022-03-01 16:25:50|330.03|327.13|330.06|327.16|330.11|327.21|330.01|327.11|16
1646151960000|2022-03-01 16:26:00|330.04|327.14|329.92|327.02|330.04|327.14|329.89|326.99|21
1646151970000|2022-03-01 16:26:10|329.82|326.92|329.61|326.71|329.83|326.93|329.6|326.7|20
1646151980000|2022-03-01 16:26:20|329.59|326.69|329.51|326.61|329.62|326.72|329.51|326.61|19
1646151990000|2022-03-01 16:26:30|329.55|326.65|329.73|326.83|329.79|326.89|329.54|326.64|21
1646152000000|2022-03-01 16:26:40|329.68|326.78|329.68|326.78|329.75|326.85|329.59|326.69|21
1646152010000|2022-03-01 16:26:50|329.73|326.83|329.67|326.77|329.78|326.88|329.67|326.77|24
1646152020000|2022-03-01 16:27:00|329.72|326.82|329.49|326.59|329.72|326.82|329.49|326.59|25
1646152030000|2022-03-01 16:27:10|329.48|326.58|329.27|326.37|329.49|326.59|329.27|326.37|20
1646152040000|2022-03-01 16:27:20|329.29|326.39|329.06|326.16|329.29|326.39|329.06|326.16|22
1646152050000|2022-03-01 16:27:30|329.1|326.2|329.26|326.36|329.26|326.36|329.1|326.2|16
1646152060000|2022-03-01 16:27:40|329.24|326.34|329.1|326.2|329.24|326.34|329.1|326.2|20
1646152070000|2022-03-01 16:27:50|329.19|326.29|329.2|326.3|329.22|326.32|329.12|326.22|24
1646152080000|2022-03-01 16:28:00|329.19|326.29|329.02|326.12|329.23|326.33|329|326.1|20
1646152090000|2022-03-01 16:28:10|329.01|326.11|328.95|326.05|329.01|326.11|328.95|326.05|20
1646152100000|2022-03-01 16:28:20|328.96|326.06|328.8|325.9|328.96|326.06|328.8|325.9|17
1646152110000|2022-03-01 16:28:30|328.79|325.89|328.52|325.62|328.79|325.89|328.51|325.61|19
1646152120000|2022-03-01 16:28:40|328.46|325.56|328.42|325.52|328.49|325.59|328.4|325.5|15
1646152130000|2022-03-01 16:28:50|328.45|325.55|328.66|325.76|328.7|325.8|328.44|325.54|21
1646152140000|2022-03-01 16:29:00|328.65|325.75|328.43|325.53|328.65|325.75|328.36|325.46|22
1646152150000|2022-03-01 16:29:10|328.37|325.47|328.3|325.4|328.39|325.49|328.26|325.36|19
1646152160000|2022-03-01 16:29:20|328.29|325.39|328.23|325.33|328.32|325.42|328.18|325.28|23
1646152170000|2022-03-01 16:29:30|328.22|325.32|328|325.1|328.22|325.32|328|325.1|24
1646152180000|2022-03-01 16:29:40|327.98|325.08|327.74|324.84|327.98|325.08|327.74|324.84|24
1646152190000|2022-03-01 16:29:50|327.75|324.85|327.69|324.79|327.75|324.85|327.54|324.64|21
1646152200000|2022-03-01 16:30:00|327.7|324.8|327.14|324.24|327.7|324.8|327.14|324.24|24
1646152210000|2022-03-01 16:30:10|327.11|324.21|327.34|324.44|327.37|324.47|327.04|324.14|25
1646152220000|2022-03-01 16:30:20|327.35|324.45|327.42|324.52|327.54|324.64|327.35|324.45|28
1646152230000|2022-03-01 16:30:30|327.47|324.57|327.22|324.32|327.47|324.57|327.2|324.3|21
1646152240000|2022-03-01 16:30:40|327.23|324.33|327.49|324.59|327.49|324.59|327.21|324.31|23
1646152250000|2022-03-01 16:30:50|327.48|324.58|327.3|324.4|327.48|324.58|327.29|324.39|17
1646152260000|2022-03-01 16:31:00|327.34|324.44|327.59|324.69|327.59|324.69|327.31|324.41|24
1646152270000|2022-03-01 16:31:10|327.91|325.01|328.2|325.3|328.27|325.37|327.91|325.01|24
1646152280000|2022-03-01 16:31:20|328.21|325.31|328.21|325.31|328.43|325.53|328.21|325.31|22
1646152290000|2022-03-01 16:31:30|328.13|325.23|328|325.1|328.13|325.23|327.93|325.03|24
1646152300000|2022-03-01 16:31:40|327.98|325.08|327.76|324.86|327.98|325.08|327.68|324.78|21
1646152310000|2022-03-01 16:31:50|327.73|324.83|327.34|324.44|327.73|324.83|327.34|324.44|23
1646152320000|2022-03-01 16:32:00|327.38|324.48|327.24|324.34|327.38|324.48|327.14|324.24|21
1646152330000|2022-03-01 16:32:10|327.21|324.31|326.95|324.05|327.21|324.31|326.89|323.99|23
1646152340000|2022-03-01 16:32:20|326.92|324.02|326.79|323.89|326.92|324.02|326.64|323.74|23
1646152350000|2022-03-01 16:32:30|326.76|323.86|326.72|323.82|326.79|323.89|326.65|323.75|25
1646152360000|2022-03-01 16:32:40|326.74|323.84|326.29|323.39|326.74|323.84|326.25|323.35|23
1646152370000|2022-03-01 16:32:50|326.3|323.4|326.41|323.51|326.41|323.51|326.27|323.37|23
1646152380000|2022-03-01 16:33:00|326.44|323.54|326.52|323.62|326.64|323.74|326.44|323.54|22
1646152390000|2022-03-01 16:33:10|326.56|323.66|326.74|323.84|327|324.1|326.56|323.66|24
1646152400000|2022-03-01 16:33:20|326.67|323.77|326.29|323.39|326.67|323.77|326.28|323.38|23
1646152410000|2022-03-01 16:33:30|326.25|323.35|325.98|323.08|326.38|323.48|325.98|323.08|24
1646152420000|2022-03-01 16:33:40|325.99|323.09|326.2|323.3|326.22|323.32|325.96|323.06|26
1646152430000|2022-03-01 16:33:50|326.19|323.29|326.3|323.4|326.3|323.4|326.19|323.29|15
1646152440000|2022-03-01 16:34:00|326.34|323.44|326.51|323.61|326.51|323.61|326.32|323.42|21
1646152450000|2022-03-01 16:34:10|326.52|323.62|326.31|323.41|326.52|323.62|326.31|323.41|15
1646152460000|2022-03-01 16:34:20|326.23|323.33|325.95|323.05|326.23|323.33|325.93|323.03|22
1646152470000|2022-03-01 16:34:30|325.89|322.99|326.07|323.17|326.07|323.17|325.88|322.98|25
1646152480000|2022-03-01 16:34:40|326.12|323.22|326.11|323.21|326.18|323.28|326.07|323.17|21
1646152490000|2022-03-01 16:34:50|326.15|323.25|326.61|323.71|326.64|323.74|326.15|323.25|24
1646152500000|2022-03-01 16:35:00|326.63|323.73|326.48|323.58|326.79|323.89|326.48|323.58|24
1646152510000|2022-03-01 16:35:10|326.45|323.55|326.23|323.33|326.45|323.55|326.23|323.33|23
1646152520000|2022-03-01 16:35:20|326.21|323.31|326.26|323.36|326.34|323.44|326.19|323.29|21
1646152530000|2022-03-01 16:35:30|326.25|323.35|326.23|323.33|326.3|323.4|326.18|323.28|24
1646152540000|2022-03-01 16:35:40|326.22|323.32|326.49|323.59|326.5|323.6|326.22|323.32|22
1646152550000|2022-03-01 16:35:50|326.47|323.57|326.4|323.5|326.55|323.65|326.4|323.5|21
1646152560000|2022-03-01 16:36:00|326.38|323.48|326.45|323.55|326.45|323.55|326.36|323.46|20
1646152570000|2022-03-01 16:36:10|326.44|323.54|326.7|323.8|326.72|323.82|326.42|323.52|21
1646152580000|2022-03-01 16:36:20|326.73|323.83|326.66|323.76|326.74|323.84|326.61|323.71|20
1646152590000|2022-03-01 16:36:30|326.64|323.74|326.6|323.7|326.66|323.76|326.57|323.67|20
1646152600000|2022-03-01 16:36:40|326.59|323.69|326.63|323.73|326.66|323.76|326.54|323.64|26
1646152610000|2022-03-01 16:36:50|326.62|323.72|326.84|323.94|326.86|323.96|326.62|323.72|17
1646152620000|2022-03-01 16:37:00|326.83|323.93|326.85|323.95|326.86|323.96|326.74|323.84|18
1646152630000|2022-03-01 16:37:10|326.86|323.96|326.99|324.09|327|324.1|326.85|323.95|17
1646152640000|2022-03-01 16:37:20|326.95|324.05|327.05|324.15|327.14|324.24|326.95|324.05|19
1646152650000|2022-03-01 16:37:30|327.07|324.17|327.04|324.14|327.13|324.23|327.03|324.13|27
1646152660000|2022-03-01 16:37:40|327.05|324.15|327.04|324.14|327.17|324.27|327.04|324.14|19
1646152670000|2022-03-01 16:37:50|327.07|324.17|327.16|324.26|327.22|324.32|327.07|324.17|17
1646152680000|2022-03-01 16:38:00|327.17|324.27|327.33|324.43|327.33|324.43|327.13|324.23|21
1646152690000|2022-03-01 16:38:10|327.32|324.42|327.3|324.4|327.47|324.57|327.2|324.3|24
1646152700000|2022-03-01 16:38:20|327.31|324.41|327.11|324.21|327.31|324.41|327.11|324.21|19
1646152710000|2022-03-01 16:38:30|327.12|324.22|327.1|324.2|327.12|324.22|327.03|324.13|22
1646152720000|2022-03-01 16:38:40|327.08|324.18|327.01|324.11|327.09|324.19|327|324.1|14
1646152730000|2022-03-01 16:38:50|327.02|324.12|327.14|324.24|327.22|324.32|327.01|324.11|20
1646152740000|2022-03-01 16:39:00|327.17|324.27|327.25|324.35|327.33|324.43|327.14|324.24|19
1646152750000|2022-03-01 16:39:10|327.23|324.33|327.23|324.33|327.29|324.39|327.16|324.26|19
1646152760000|2022-03-01 16:39:20|327.22|324.32|327.34|324.44|327.34|324.44|327.18|324.28|21
1646152770000|2022-03-01 16:39:30|327.28|324.38|327.85|324.95|327.97|325.07|327.24|324.34|22
1646152780000|2022-03-01 16:39:40|327.82|324.92|327.68|324.78|327.82|324.92|327.64|324.74|18
1646152790000|2022-03-01 16:39:50|327.61|324.71|327.74|324.84|327.78|324.88|327.6|324.7|22
1646152800000|2022-03-01 16:40:00|327.69|324.79|327.63|324.73|327.7|324.8|327.63|324.73|17
1646152810000|2022-03-01 16:40:10|327.62|324.72|327.79|324.89|327.79|324.89|327.62|324.72|20
1646152820000|2022-03-01 16:40:20|327.85|324.95|328.22|325.32|328.22|325.32|327.85|324.95|19
1646152830000|2022-03-01 16:40:30|328.23|325.33|328.24|325.34|328.3|325.4|328.15|325.25|22
1646152840000|2022-03-01 16:40:40|328.23|325.33|328.12|325.22|328.24|325.34|328.12|325.22|17
1646152850000|2022-03-01 16:40:50|328.11|325.21|327.99|325.09|328.15|325.25|327.91|325.01|24
1646152860000|2022-03-01 16:41:00|327.97|325.07|328.02|325.12|328.09|325.19|327.96|325.06|20
1646152870000|2022-03-01 16:41:10|327.91|325.01|327.8|324.9|327.94|325.04|327.78|324.88|22
1646152880000|2022-03-01 16:41:20|327.82|324.92|327.63|324.73|327.82|324.92|327.6|324.7|19
1646152890000|2022-03-01 16:41:30|327.64|324.74|327.6|324.7|327.76|324.86|327.6|324.7|21
1646152900000|2022-03-01 16:41:40|327.57|324.67|327.43|324.53|327.57|324.67|327.43|324.53|18
1646152910000|2022-03-01 16:41:50|327.42|324.52|327.63|324.73|327.63|324.73|327.42|324.52|21
1646152920000|2022-03-01 16:42:00|327.64|324.74|327.56|324.66|327.7|324.8|327.52|324.62|23
1646152930000|2022-03-01 16:42:10|327.57|324.67|327.55|324.65|327.62|324.72|327.53|324.63|19
1646152940000|2022-03-01 16:42:20|327.54|324.64|327.69|324.79|327.75|324.85|327.54|324.64|20
1646152950000|2022-03-01 16:42:30|327.71|324.81|327.7|324.8|327.79|324.89|327.64|324.74|23
1646152960000|2022-03-01 16:42:40|327.68|324.78|327.67|324.77|327.75|324.85|327.62|324.72|21
1646152970000|2022-03-01 16:42:50|327.7|324.8|327.81|324.91|327.83|324.93|327.7|324.8|21
1646152980000|2022-03-01 16:43:00|327.84|324.94|327.62|324.72|327.84|324.94|327.57|324.67|18
1646152990000|2022-03-01 16:43:10|327.61|324.71|327.57|324.67|327.62|324.72|327.56|324.66|14
1646153000000|2022-03-01 16:43:20|327.56|324.66|327.57|324.67|327.65|324.75|327.51|324.61|24
1646153010000|2022-03-01 16:43:30|327.56|324.66|327.44|324.54|327.59|324.69|327.4|324.5|16
1646153020000|2022-03-01 16:43:40|327.43|324.53|327.35|324.45|327.47|324.57|327.32|324.42|24
1646153030000|2022-03-01 16:43:50|327.41|324.51|327.35|324.45|327.42|324.52|327.34|324.44|23
1646153040000|2022-03-01 16:44:00|327.38|324.48|327.47|324.57|327.49|324.59|327.32|324.42|21
1646153050000|2022-03-01 16:44:10|327.46|324.56|327.83|324.93|327.83|324.93|327.46|324.56|22
1646153060000|2022-03-01 16:44:20|327.85|324.95|327.82|324.92|327.94|325.04|327.81|324.91|17
1646153070000|2022-03-01 16:44:30|327.81|324.91|327.81|324.91|327.96|325.06|327.78|324.88|18
1646153080000|2022-03-01 16:44:40|327.8|324.9|327.92|325.02|327.96|325.06|327.79|324.89|21
1646153090000|2022-03-01 16:44:50|327.93|325.03|327.99|325.09|327.99|325.09|327.9|325|19
1646153100000|2022-03-01 16:45:00|327.98|325.08|327.67|324.77|327.98|325.08|327.6|324.7|26
1646153110000|2022-03-01 16:45:10|327.64|324.74|327.43|324.53|327.7|324.8|327.34|324.44|24
1646153120000|2022-03-01 16:45:20|327.39|324.49|327.38|324.48|327.4|324.5|327.32|324.42|22
1646153130000|2022-03-01 16:45:30|327.33|324.43|327.16|324.26|327.36|324.46|327.13|324.23|22
1646153140000|2022-03-01 16:45:40|327.12|324.22|326.76|323.86|327.2|324.3|326.76|323.86|26
1646153150000|2022-03-01 16:45:50|326.75|323.85|326.57|323.67|326.78|323.88|326.52|323.62|23
1646153160000|2022-03-01 16:46:00|326.51|323.61|326.54|323.64|326.67|323.77|326.51|323.61|20
1646153170000|2022-03-01 16:46:10|326.58|323.68|326.34|323.44|326.62|323.72|326.33|323.43|22
1646153180000|2022-03-01 16:46:20|326.39|323.49|326.59|323.69|326.6|323.7|326.39|323.49|22
1646153190000|2022-03-01 16:46:30|326.56|323.66|326.58|323.68|326.6|323.7|326.53|323.63|20
1646153200000|2022-03-01 16:46:40|326.63|323.73|326.41|323.51|326.63|323.73|326.41|323.51|18
1646153210000|2022-03-01 16:46:50|326.43|323.53|326.43|323.53|326.5|323.6|326.4|323.5|18
1646153220000|2022-03-01 16:47:00|326.42|323.52|326.44|323.54|326.44|323.54|326.35|323.45|19
1646153230000|2022-03-01 16:47:10|326.46|323.56|326.45|323.55|326.53|323.63|326.41|323.51|22
1646153240000|2022-03-01 16:47:20|326.44|323.54|326.35|323.45|326.45|323.55|326.34|323.44|18
1646153250000|2022-03-01 16:47:30|326.39|323.49|326.41|323.51|326.5|323.6|326.32|323.42|19
1646153260000|2022-03-01 16:47:40|326.44|323.54|326.34|323.44|326.44|323.54|326.34|323.44|20
1646153270000|2022-03-01 16:47:50|326.36|323.46|326.21|323.31|326.36|323.46|326.19|323.29|25
1646153280000|2022-03-01 16:48:00|326.2|323.3|325.9|323|326.2|323.3|325.89|322.99|23
1646153290000|2022-03-01 16:48:10|325.92|323.02|326.24|323.34|326.24|323.34|325.91|323.01|24
1646153300000|2022-03-01 16:48:20|326.29|323.39|326.28|323.38|326.33|323.43|326.23|323.33|21
1646153310000|2022-03-01 16:48:30|326.27|323.37|326.25|323.35|326.31|323.41|326.2|323.3|19
1646153320000|2022-03-01 16:48:40|326.23|323.33|326.21|323.31|326.23|323.33|326.16|323.26|22
1646153330000|2022-03-01 16:48:50|326.25|323.35|326.22|323.32|326.37|323.47|326.22|323.32|27
1646153340000|2022-03-01 16:49:00|326.23|323.33|326.36|323.46|326.36|323.46|326.18|323.28|15
1646153350000|2022-03-01 16:49:10|326.32|323.42|326.38|323.48|326.41|323.51|326.18|323.28|21
1646153360000|2022-03-01 16:49:20|326.36|323.46|326.29|323.39|326.36|323.46|326.29|323.39|24
1646153370000|2022-03-01 16:49:30|326.3|323.4|326.29|323.39|326.32|323.42|326.27|323.37|21
1646153380000|2022-03-01 16:49:40|326.22|323.32|326.1|323.2|326.24|323.34|325.99|323.09|24
1646153390000|2022-03-01 16:49:50|326.09|323.19|326.37|323.47|326.38|323.48|326.09|323.19|22
1646153400000|2022-03-01 16:50:00|326.39|323.49|326.59|323.69|326.63|323.73|326.39|323.49|20
1646153410000|2022-03-01 16:50:10|326.6|323.7|326.39|323.49|326.6|323.7|326.32|323.42|22
1646153420000|2022-03-01 16:50:20|326.41|323.51|326.28|323.38|326.41|323.51|326.26|323.36|20
1646153430000|2022-03-01 16:50:30|326.25|323.35|326.07|323.17|326.25|323.35|326.06|323.16|25
1646153440000|2022-03-01 16:50:40|326.08|323.18|326.11|323.21|326.13|323.23|326.02|323.12|20
1646153450000|2022-03-01 16:50:50|326.1|323.2|325.91|323.01|326.12|323.22|325.9|323|20
1646153460000|2022-03-01 16:51:00|325.92|323.02|326.18|323.28|326.18|323.28|325.88|322.98|24
1646153470000|2022-03-01 16:51:10|326.16|323.26|326.1|323.2|326.19|323.29|326.1|323.2|17
1646153480000|2022-03-01 16:51:20|326.11|323.21|326|323.1|326.14|323.24|325.95|323.05|25
1646153490000|2022-03-01 16:51:30|326.02|323.12|325.99|323.09|326.02|323.12|325.77|322.87|24
1646153500000|2022-03-01 16:51:40|326.02|323.12|326.11|323.21|326.12|323.22|326.01|323.11|21
1646153510000|2022-03-01 16:51:50|326.12|323.22|326.28|323.38|326.32|323.42|326.1|323.2|16
1646153520000|2022-03-01 16:52:00|326.29|323.39|326.5|323.6|326.52|323.62|326.29|323.39|22
1646153530000|2022-03-01 16:52:10|326.48|323.58|326.73|323.83|326.8|323.9|326.47|323.57|20
1646153540000|2022-03-01 16:52:20|326.75|323.85|326.84|323.94|326.84|323.94|326.54|323.64|25
1646153550000|2022-03-01 16:52:30|326.81|323.91|326.85|323.95|326.98|324.08|326.75|323.85|17
1646153560000|2022-03-01 16:52:40|326.86|323.96|326.61|323.71|326.86|323.96|326.61|323.71|16
1646153570000|2022-03-01 16:52:50|326.58|323.68|326.42|323.52|326.62|323.72|326.42|323.52|17
1646153580000|2022-03-01 16:53:00|326.43|323.53|326.45|323.55|326.49|323.59|326.4|323.5|21
1646153590000|2022-03-01 16:53:10|326.47|323.57|326.66|323.76|326.66|323.76|326.45|323.55|20
1646153600000|2022-03-01 16:53:20|326.63|323.73|326.55|323.65|326.63|323.73|326.53|323.63|19
1646153610000|2022-03-01 16:53:30|326.54|323.64|326.42|323.52|326.56|323.66|326.42|323.52|24
1646153620000|2022-03-01 16:53:40|326.4|323.5|326.23|323.33|326.4|323.5|326.23|323.33|23
1646153630000|2022-03-01 16:53:50|326.24|323.34|326.2|323.3|326.24|323.34|326.16|323.26|19
1646153640000|2022-03-01 16:54:00|326.22|323.32|326.04|323.14|326.24|323.34|326.02|323.12|19
1646153650000|2022-03-01 16:54:10|326.02|323.12|326|323.1|326.08|323.18|325.99|323.09|12
1646153660000|2022-03-01 16:54:20|326.03|323.13|326.07|323.17|326.07|323.17|325.99|323.09|22
1646153670000|2022-03-01 16:54:30|326.11|323.21|326.09|323.19|326.23|323.33|326.09|323.19|23
1646153680000|2022-03-01 16:54:40|326.11|323.21|326.11|323.21|326.14|323.24|326.06|323.16|23
1646153690000|2022-03-01 16:54:50|326.13|323.23|326.16|323.26|326.19|323.29|326.1|323.2|19
1646153700000|2022-03-01 16:55:00|326.11|323.21|326.11|323.21|326.21|323.31|326.08|323.18|24
1646153710000|2022-03-01 16:55:10|326.17|323.27|326.21|323.31|326.25|323.35|326.09|323.19|23
1646153720000|2022-03-01 16:55:20|326.24|323.34|326.15|323.25|326.37|323.47|326.12|323.22|26
1646153730000|2022-03-01 16:55:30|326.12|323.22|326.02|323.12|326.14|323.24|326|323.1|20
1646153740000|2022-03-01 16:55:40|326.01|323.11|325.75|322.85|326.01|323.11|325.75|322.85|19
1646153750000|2022-03-01 16:55:50|325.74|322.84|325.69|322.79|325.74|322.84|325.47|322.57|24
1646153760000|2022-03-01 16:56:00|325.7|322.8|325.61|322.71|325.82|322.92|325.56|322.66|22
1646153770000|2022-03-01 16:56:10|325.62|322.72|325.54|322.64|325.64|322.74|325.51|322.61|14
1646153780000|2022-03-01 16:56:20|325.55|322.65|325.54|322.64|325.56|322.66|325.5|322.6|18
1646153790000|2022-03-01 16:56:30|325.53|322.63|325.21|322.31|325.53|322.63|325.21|322.31|19
1646153800000|2022-03-01 16:56:40|325.23|322.33|325.37|322.47|325.38|322.48|325.22|322.32|22
1646153810000|2022-03-01 16:56:50|325.38|322.48|325.35|322.45|325.41|322.51|325.29|322.39|18
1646153820000|2022-03-01 16:57:00|325.36|322.46|325.56|322.66|325.56|322.66|325.36|322.46|20
1646153830000|2022-03-01 16:57:10|325.54|322.64|325.61|322.71|325.63|322.73|325.51|322.61|18
1646153840000|2022-03-01 16:57:20|325.58|322.68|325.53|322.63|325.6|322.7|325.51|322.61|20
1646153850000|2022-03-01 16:57:30|325.56|322.66|325.72|322.82|325.74|322.84|325.55|322.65|16
1646153860000|2022-03-01 16:57:40|325.71|322.81|325.63|322.73|325.71|322.81|325.58|322.68|19
1646153870000|2022-03-01 16:57:50|325.6|322.7|326.11|323.21|326.11|323.21|325.58|322.68|20
1646153880000|2022-03-01 16:58:00|326.23|323.33|326.55|323.65|326.55|323.65|326.23|323.33|25
1646153890000|2022-03-01 16:58:10|326.54|323.64|326.53|323.63|326.57|323.67|326.41|323.51|23
1646153900000|2022-03-01 16:58:20|326.55|323.65|326.36|323.46|326.55|323.65|326.36|323.46|18
1646153910000|2022-03-01 16:58:30|326.38|323.48|326.53|323.63|326.57|323.67|326.34|323.44|26
1646153920000|2022-03-01 16:58:40|326.47|323.57|326.35|323.45|326.5|323.6|326.33|323.43|24
1646153930000|2022-03-01 16:58:50|326.34|323.44|326.43|323.53|326.47|323.57|326.33|323.43|19
1646153940000|2022-03-01 16:59:00|326.41|323.51|326.3|323.4|326.45|323.55|326.26|323.36|19
1646153950000|2022-03-01 16:59:10|326.32|323.42|326.39|323.49|326.39|323.49|326.25|323.35|24
1646153960000|2022-03-01 16:59:20|326.36|323.46|326.46|323.56|326.48|323.58|326.33|323.43|19
1646153970000|2022-03-01 16:59:30|326.48|323.58|326.5|323.6|326.52|323.62|326.45|323.55|20
1646153980000|2022-03-01 16:59:40|326.49|323.59|326.52|323.62|326.53|323.63|326.49|323.59|14
1646153990000|2022-03-01 16:59:50|326.53|323.63|326.58|323.68|326.59|323.69|326.51|323.61|20
1646154000000|2022-03-01 17:00:00|326.54|323.64|326.32|323.42|326.54|323.64|326.23|323.33|22
1646154010000|2022-03-01 17:00:10|326.38|323.48|326.63|323.73|326.63|323.73|326.33|323.43|25
1646154020000|2022-03-01 17:00:20|326.65|323.75|326.82|323.92|326.82|323.92|326.65|323.75|17
1646154030000|2022-03-01 17:00:30|326.81|323.91|326.72|323.82|326.83|323.93|326.71|323.81|22
1646154040000|2022-03-01 17:00:40|326.73|323.83|326.51|323.61|326.79|323.89|326.51|323.61|18
1646154050000|2022-03-01 17:00:50|326.5|323.6|326.6|323.7|326.64|323.74|326.47|323.57|21
1646154060000|2022-03-01 17:01:00|326.64|323.74|326.56|323.66|326.67|323.77|326.54|323.64|23
1646154070000|2022-03-01 17:01:10|326.53|323.63|326.56|323.66|326.66|323.76|326.53|323.63|26
1646154080000|2022-03-01 17:01:20|326.54|323.64|326.84|323.94|326.84|323.94|326.54|323.64|21
1646154090000|2022-03-01 17:01:30|326.86|323.96|326.82|323.92|326.87|323.97|326.77|323.87|19
1646154100000|2022-03-01 17:01:40|326.84|323.94|327.03|324.13|327.03|324.13|326.8|323.9|19
1646154110000|2022-03-01 17:01:50|327.09|324.19|327.08|324.18|327.2|324.3|327.07|324.17|19
1646154120000|2022-03-01 17:02:00|327.09|324.19|327|324.1|327.1|324.2|327|324.1|17
1646154130000|2022-03-01 17:02:10|327.01|324.11|327.03|324.13|327.08|324.18|326.97|324.07|21
1646154140000|2022-03-01 17:02:20|327.06|324.16|327|324.1|327.11|324.21|326.99|324.09|20
1646154150000|2022-03-01 17:02:30|327.01|324.11|326.97|324.07|327.04|324.14|326.95|324.05|17
1646154160000|2022-03-01 17:02:40|326.95|324.05|326.97|324.07|326.99|324.09|326.94|324.04|12
1646154170000|2022-03-01 17:02:50|326.96|324.06|327.08|324.18|327.14|324.24|326.96|324.06|22
1646154180000|2022-03-01 17:03:00|327.1|324.2|326.94|324.04|327.15|324.25|326.94|324.04|20
1646154190000|2022-03-01 17:03:10|326.93|324.03|326.8|323.9|326.94|324.04|326.76|323.86|20
1646154200000|2022-03-01 17:03:20|326.79|323.89|326.99|324.09|327.03|324.13|326.78|323.88|15
1646154210000|2022-03-01 17:03:30|326.96|324.06|326.98|324.08|327.03|324.13|326.93|324.03|20
1646154220000|2022-03-01 17:03:40|327.01|324.11|327.01|324.11|327.07|324.17|326.97|324.07|20
1646154230000|2022-03-01 17:03:50|327.02|324.12|326.93|324.03|327.02|324.12|326.93|324.03|18
1646154240000|2022-03-01 17:04:00|326.9|324|326.75|323.85|326.9|324|326.75|323.85|20
1646154250000|2022-03-01 17:04:10|326.78|323.88|326.5|323.6|326.79|323.89|326.47|323.57|25
1646154260000|2022-03-01 17:04:20|326.45|323.55|326.26|323.36|326.45|323.55|326.24|323.34|21
1646154270000|2022-03-01 17:04:30|326.21|323.31|326.17|323.27|326.27|323.37|326.1|323.2|23
1646154280000|2022-03-01 17:04:40|326.21|323.31|326.19|323.29|326.25|323.35|326.16|323.26|20
1646154290000|2022-03-01 17:04:50|326.2|323.3|326.17|323.27|326.21|323.31|326.15|323.25|19
1646154300000|2022-03-01 17:05:00|326.21|323.31|326.45|323.55|326.45|323.55|326.21|323.31|25
1646154310000|2022-03-01 17:05:10|326.43|323.53|326.31|323.41|326.43|323.53|326.3|323.4|19
1646154320000|2022-03-01 17:05:20|326.3|323.4|326.18|323.28|326.3|323.4|326.17|323.27|20
1646154330000|2022-03-01 17:05:30|326.21|323.31|326.17|323.27|326.22|323.32|326.05|323.15|16
1646154340000|2022-03-01 17:05:40|326.13|323.23|326.23|323.33|326.23|323.33|326.09|323.19|16
1646154350000|2022-03-01 17:05:50|326.21|323.31|326.21|323.31|326.24|323.34|326.17|323.27|14
1646154360000|2022-03-01 17:06:00|326.22|323.32|326.1|323.2|326.22|323.32|326.1|323.2|16
1646154370000|2022-03-01 17:06:10|326.12|323.22|326.1|323.2|326.16|323.26|326.07|323.17|23
1646154380000|2022-03-01 17:06:20|326.11|323.21|326.15|323.25|326.16|323.26|326.09|323.19|15
1646154390000|2022-03-01 17:06:30|326.16|323.26|326.42|323.52|326.42|323.52|326.16|323.26|18
1646154400000|2022-03-01 17:06:40|326.45|323.55|326.48|323.58|326.55|323.65|326.45|323.55|17
1646154410000|2022-03-01 17:06:50|326.51|323.61|326.54|323.64|326.55|323.65|326.51|323.61|15
1646154420000|2022-03-01 17:07:00|326.52|323.62|326.38|323.48|326.52|323.62|326.37|323.47|20
1646154430000|2022-03-01 17:07:10|326.39|323.49|326.45|323.55|326.45|323.55|326.38|323.48|16
1646154440000|2022-03-01 17:07:20|326.44|323.54|326.52|323.62|326.63|323.73|326.44|323.54|22
1646154450000|2022-03-01 17:07:30|326.51|323.61|326.24|323.34|326.51|323.61|326.2|323.3|17
1646154460000|2022-03-01 17:07:40|326.25|323.35|326.13|323.23|326.25|323.35|326.1|323.2|17
1646154470000|2022-03-01 17:07:50|326.11|323.21|326.16|323.26|326.23|323.33|326.09|323.19|24
1646154480000|2022-03-01 17:08:00|326.17|323.27|326.09|323.19|326.23|323.33|326.04|323.14|25
1646154490000|2022-03-01 17:08:10|326.12|323.22|325.85|322.95|326.14|323.24|325.85|322.95|20
1646154500000|2022-03-01 17:08:20|325.84|322.94|325.77|322.87|325.84|322.94|325.73|322.83|19
1646154510000|2022-03-01 17:08:30|325.81|322.91|325.85|322.95|325.89|322.99|325.75|322.85|21
1646154520000|2022-03-01 17:08:40|325.86|322.96|325.81|322.91|325.86|322.96|325.71|322.81|20
1646154530000|2022-03-01 17:08:50|325.93|323.03|326.57|323.67|326.6|323.7|325.93|323.03|26
1646154540000|2022-03-01 17:09:00|326.6|323.7|326.36|323.46|326.6|323.7|326.36|323.46|20
1646154550000|2022-03-01 17:09:10|326.43|323.53|326.49|323.59|326.51|323.61|326.42|323.52|16
1646154560000|2022-03-01 17:09:20|326.5|323.6|326.57|323.67|326.6|323.7|326.46|323.56|24
1646154570000|2022-03-01 17:09:30|326.58|323.68|326.62|323.72|326.67|323.77|326.58|323.68|22
1646154580000|2022-03-01 17:09:40|326.61|323.71|326.72|323.82|326.72|323.82|326.61|323.71|22
1646154590000|2022-03-01 17:09:50|326.71|323.81|326.67|323.77|326.74|323.84|326.65|323.75|16
1646154600000|2022-03-01 17:10:00|326.62|323.72|326.64|323.74|326.65|323.75|326.61|323.71|16
1646154610000|2022-03-01 17:10:10|326.65|323.75|326.6|323.7|326.7|323.8|326.59|323.69|20
1646154620000|2022-03-01 17:10:20|326.59|323.69|326.66|323.76|326.68|323.78|326.58|323.68|15
1646154630000|2022-03-01 17:10:30|326.7|323.8|326.66|323.76|326.73|323.83|326.61|323.71|18
1646154640000|2022-03-01 17:10:40|326.65|323.75|326.73|323.83|326.76|323.86|326.64|323.74|22
1646154650000|2022-03-01 17:10:50|326.68|323.78|326.84|323.94|326.84|323.94|326.68|323.78|23
1646154660000|2022-03-01 17:11:00|326.85|323.95|326.85|323.95|326.86|323.96|326.81|323.91|11
1646154670000|2022-03-01 17:11:10|326.83|323.93|326.78|323.88|326.87|323.97|326.78|323.88|19
1646154680000|2022-03-01 17:11:20|326.82|323.92|326.82|323.92|326.87|323.97|326.81|323.91|22
1646154690000|2022-03-01 17:11:30|326.81|323.91|326.76|323.86|326.86|323.96|326.76|323.86|16
1646154700000|2022-03-01 17:11:40|326.78|323.88|326.74|323.84|326.79|323.89|326.73|323.83|16
1646154710000|2022-03-01 17:11:50|326.73|323.83|326.74|323.84|326.77|323.87|326.72|323.82|10
1646154720000|2022-03-01 17:12:00|326.76|323.86|326.63|323.73|326.76|323.86|326.63|323.73|8
1646154730000|2022-03-01 17:12:10|326.64|323.74|326.56|323.66|326.66|323.76|326.5|323.6|18
1646154740000|2022-03-01 17:12:20|326.57|323.67|326.52|323.62|326.58|323.68|326.51|323.61|16
1646154750000|2022-03-01 17:12:30|326.53|323.63|326.52|323.62|326.56|323.66|326.51|323.61|10
1646154760000|2022-03-01 17:12:40|326.51|323.61|326.46|323.56|326.51|323.61|326.45|323.55|6
1646154770000|2022-03-01 17:12:50|326.45|323.55|326.63|323.73|326.63|323.73|326.45|323.55|22
1646154780000|2022-03-01 17:13:00|326.65|323.75|326.75|323.85|326.78|323.88|326.65|323.75|18
1646154790000|2022-03-01 17:13:10|326.76|323.86|326.74|323.84|326.79|323.89|326.73|323.83|11
1646154800000|2022-03-01 17:13:20|326.73|323.83|326.77|323.87|326.77|323.87|326.64|323.74|20
1646154810000|2022-03-01 17:13:30|326.74|323.84|326.57|323.67|326.79|323.89|326.55|323.65|23
1646154820000|2022-03-01 17:13:40|326.56|323.66|326.57|323.67|326.57|323.67|326.52|323.62|16
1646154830000|2022-03-01 17:13:50|326.55|323.65|326.44|323.54|326.61|323.71|326.44|323.54|16
1646154840000|2022-03-01 17:14:00|326.43|323.53|326.49|323.59|326.53|323.63|326.43|323.53|14
1646154850000|2022-03-01 17:14:10|326.52|323.62|326.77|323.87|326.77|323.87|326.52|323.62|18
1646154860000|2022-03-01 17:14:20|326.76|323.86|326.92|324.02|326.92|324.02|326.75|323.85|22
1646154870000|2022-03-01 17:14:30|326.93|324.03|326.96|324.06|327|324.1|326.92|324.02|20
1646154880000|2022-03-01 17:14:40|326.97|324.07|327.02|324.12|327.04|324.14|326.96|324.06|12
1646154890000|2022-03-01 17:14:50|327.04|324.14|327.23|324.33|327.31|324.41|327.02|324.12|24
1646154900000|2022-03-01 17:15:00|327.22|324.32|327.02|324.12|327.23|324.33|326.99|324.09|23
1646154910000|2022-03-01 17:15:10|327.05|324.15|326.96|324.06|327.05|324.15|326.93|324.03|16
1646154920000|2022-03-01 17:15:20|326.97|324.07|327.09|324.19|327.11|324.21|326.97|324.07|17
1646154930000|2022-03-01 17:15:30|327.08|324.18|327.33|324.43|327.33|324.43|327.07|324.17|21
1646154940000|2022-03-01 17:15:40|327.41|324.51|327.3|324.4|327.41|324.51|327.27|324.37|16
1646154950000|2022-03-01 17:15:50|327.29|324.39|327.28|324.38|327.3|324.4|327.27|324.37|11
1646154960000|2022-03-01 17:16:00|327.27|324.37|327.26|324.36|327.28|324.38|327.24|324.34|15
1646154970000|2022-03-01 17:16:10|327.29|324.39|327.36|324.46|327.39|324.49|327.29|324.39|18
1646154980000|2022-03-01 17:16:20|327.38|324.48|327.41|324.51|327.46|324.56|327.35|324.45|24
1646154990000|2022-03-01 17:16:30|327.44|324.54|327.55|324.65|327.55|324.65|327.43|324.53|20
1646155000000|2022-03-01 17:16:40|327.56|324.66|327.79|324.89|327.81|324.91|327.56|324.66|19
1646155010000|2022-03-01 17:16:50|327.8|324.9|327.91|325.01|327.91|325.01|327.8|324.9|19
1646155020000|2022-03-01 17:17:00|327.95|325.05|328.07|325.17|328.15|325.25|327.95|325.05|23
1646155030000|2022-03-01 17:17:10|328.11|325.21|328.13|325.23|328.13|325.23|328.06|325.16|24
1646155040000|2022-03-01 17:17:20|328.16|325.26|328.14|325.24|328.18|325.28|328.14|325.24|17
1646155050000|2022-03-01 17:17:30|328.15|325.25|328.05|325.15|328.15|325.25|328.04|325.14|12
1646155060000|2022-03-01 17:17:40|328.06|325.16|328.12|325.22|328.16|325.26|328.05|325.15|22
1646155070000|2022-03-01 17:17:50|328.11|325.21|328.05|325.15|328.17|325.27|328.05|325.15|19
1646155080000|2022-03-01 17:18:00|328.04|325.14|328.06|325.16|328.08|325.18|328|325.1|21
1646155090000|2022-03-01 17:18:10|328.07|325.17|328.17|325.27|328.18|325.28|328.07|325.17|13
1646155100000|2022-03-01 17:18:20|328.18|325.28|328.18|325.28|328.19|325.29|328.14|325.24|14
1646155110000|2022-03-01 17:18:30|328.19|325.29|328.23|325.33|328.28|325.38|328.18|325.28|8
1646155120000|2022-03-01 17:18:40|328.22|325.32|328.27|325.37|328.29|325.39|328.22|325.32|18
1646155130000|2022-03-01 17:18:50|328.3|325.4|328.44|325.54|328.44|325.54|328.27|325.37|14
1646155140000|2022-03-01 17:19:00|328.41|325.51|328.51|325.61|328.51|325.61|328.41|325.51|16
1646155150000|2022-03-01 17:19:10|328.53|325.63|328.47|325.57|328.54|325.64|328.46|325.56|16
1646155160000|2022-03-01 17:19:20|328.45|325.55|328.42|325.52|328.45|325.55|328.4|325.5|19
1646155170000|2022-03-01 17:19:30|328.41|325.51|328.4|325.5|328.41|325.51|328.33|325.43|10
1646155180000|2022-03-01 17:19:40|328.41|325.51|328.5|325.6|328.54|325.64|328.36|325.46|16
1646155190000|2022-03-01 17:19:50|328.51|325.61|328.53|325.63|328.54|325.64|328.5|325.6|11
1646155200000|2022-03-01 17:20:00|328.54|325.64|328.48|325.58|328.55|325.65|328.41|325.51|18
1646155210000|2022-03-01 17:20:10|328.49|325.59|328.41|325.51|328.49|325.59|328.41|325.51|15
1646155220000|2022-03-01 17:20:20|328.4|325.5|328.37|325.47|328.4|325.5|328.31|325.41|18
1646155230000|2022-03-01 17:20:30|328.38|325.48|328.34|325.44|328.38|325.48|328.31|325.41|16
1646155240000|2022-03-01 17:20:40|328.37|325.47|328.34|325.44|328.37|325.47|328.27|325.37|19
1646155250000|2022-03-01 17:20:50|328.35|325.45|328.35|325.45|328.35|325.45|328.32|325.42|8
1646155260000|2022-03-01 17:21:00|328.34|325.44|328.29|325.39|328.35|325.45|328.24|325.34|16
1646155270000|2022-03-01 17:21:10|328.3|325.4|328.3|325.4|328.3|325.4|328.25|325.35|7
1646155280000|2022-03-01 17:21:20|328.31|325.41|328.45|325.55|328.45|325.55|328.3|325.4|20
1646155290000|2022-03-01 17:21:30|328.46|325.56|328.51|325.61|328.53|325.63|328.44|325.54|19
1646155300000|2022-03-01 17:21:40|328.5|325.6|328.5|325.6|328.52|325.62|328.47|325.57|12
1646155310000|2022-03-01 17:21:50|328.51|325.61|328.37|325.47|328.51|325.61|328.37|325.47|18
1646155320000|2022-03-01 17:22:00|328.36|325.46|328.31|325.41|328.36|325.46|328.2|325.3|13
1646155330000|2022-03-01 17:22:10|328.32|325.42|328.38|325.48|328.38|325.48|328.24|325.34|17
1646155340000|2022-03-01 17:22:20|328.4|325.5|328.51|325.61|328.52|325.62|328.37|325.47|22
1646155350000|2022-03-01 17:22:30|328.52|325.62|328.43|325.53|328.54|325.64|328.43|325.53|19
1646155360000|2022-03-01 17:22:40|328.44|325.54|328.55|325.65|328.57|325.67|328.44|325.54|20
1646155370000|2022-03-01 17:22:50|328.56|325.66|328.41|325.51|328.56|325.66|328.38|325.48|20
1646155380000|2022-03-01 17:23:00|328.47|325.57|328.47|325.57|328.47|325.57|328.43|325.53|11
1646155390000|2022-03-01 17:23:10|328.45|325.55|328.46|325.56|328.52|325.62|328.45|325.55|19
1646155400000|2022-03-01 17:23:20|328.45|325.55|328.3|325.4|328.45|325.55|328.3|325.4|21
1646155410000|2022-03-01 17:23:30|328.29|325.39|328.17|325.27|328.33|325.43|328.11|325.21|20
1646155420000|2022-03-01 17:23:40|328.16|325.26|328.28|325.38|328.31|325.41|328.13|325.23|12
1646155430000|2022-03-01 17:23:50|328.27|325.37|328.26|325.36|328.31|325.41|328.24|325.34|18
1646155440000|2022-03-01 17:24:00|328.27|325.37|328.22|325.32|328.29|325.39|328.19|325.29|20
1646155450000|2022-03-01 17:24:10|328.21|325.31|328.11|325.21|328.22|325.32|328.11|325.21|13
1646155460000|2022-03-01 17:24:20|328.1|325.2|328.15|325.25|328.16|325.26|328.09|325.19|15
1646155470000|2022-03-01 17:24:30|328.11|325.21|328.11|325.21|328.18|325.28|328.07|325.17|19
1646155480000|2022-03-01 17:24:40|328.12|325.22|328.22|325.32|328.22|325.32|328.11|325.21|16
1646155490000|2022-03-01 17:24:50|328.21|325.31|328.28|325.38|328.29|325.39|328.18|325.28|18
1646155500000|2022-03-01 17:25:00|328.27|325.37|328.19|325.29|328.27|325.37|328.12|325.22|17
1646155510000|2022-03-01 17:25:10|328.18|325.28|328.17|325.27|328.18|325.28|328.01|325.11|22
1646155520000|2022-03-01 17:25:20|328.18|325.28|328.25|325.35|328.26|325.36|328.17|325.27|15
1646155530000|2022-03-01 17:25:30|328.24|325.34|328.19|325.29|328.25|325.35|328.17|325.27|16
1646155540000|2022-03-01 17:25:40|328.17|325.27|328.22|325.32|328.22|325.32|328.15|325.25|22
1646155550000|2022-03-01 17:25:50|328.17|325.27|328.05|325.15|328.18|325.28|328.05|325.15|21
1646155560000|2022-03-01 17:26:00|328.07|325.17|327.9|325|328.07|325.17|327.89|324.99|19
1646155570000|2022-03-01 17:26:10|327.89|324.99|327.81|324.91|327.89|324.99|327.79|324.89|13
1646155580000|2022-03-01 17:26:20|327.82|324.92|327.91|325.01|327.99|325.09|327.79|324.89|18
1646155590000|2022-03-01 17:26:30|327.96|325.06|328.08|325.18|328.08|325.18|327.94|325.04|20
1646155600000|2022-03-01 17:26:40|328.05|325.15|327.9|325|328.05|325.15|327.89|324.99|21
1646155610000|2022-03-01 17:26:50|327.91|325.01|327.75|324.85|327.91|325.01|327.67|324.77|22
1646155620000|2022-03-01 17:27:00|327.77|324.87|327.58|324.68|327.78|324.88|327.57|324.67|21
1646155630000|2022-03-01 17:27:10|327.59|324.69|327.62|324.72|327.62|324.72|327.57|324.67|19
1646155640000|2022-03-01 17:27:20|327.63|324.73|327.83|324.93|327.83|324.93|327.63|324.73|18
1646155650000|2022-03-01 17:27:30|327.79|324.89|327.89|324.99|327.9|325|327.79|324.89|16
1646155660000|2022-03-01 17:27:40|327.94|325.04|327.95|325.05|327.95|325.05|327.83|324.93|20
1646155670000|2022-03-01 17:27:50|327.93|325.03|328.05|325.15|328.07|325.17|327.91|325.01|22
1646155680000|2022-03-01 17:28:00|328.01|325.11|327.88|324.98|328.05|325.15|327.87|324.97|14
1646155690000|2022-03-01 17:28:10|327.87|324.97|328.02|325.12|328.02|325.12|327.87|324.97|18
1646155700000|2022-03-01 17:28:20|328.01|325.11|327.96|325.06|328.09|325.19|327.96|325.06|24
1646155710000|2022-03-01 17:28:30|327.97|325.07|327.91|325.01|327.97|325.07|327.87|324.97|15
1646155720000|2022-03-01 17:28:40|327.88|324.98|327.89|324.99|327.9|325|327.83|324.93|13
1646155730000|2022-03-01 17:28:50|327.88|324.98|327.84|324.94|327.89|324.99|327.82|324.92|15
1646155740000|2022-03-01 17:29:00|327.82|324.92|327.84|324.94|327.86|324.96|327.82|324.92|13
1646155750000|2022-03-01 17:29:10|327.87|324.97|327.9|325|327.96|325.06|327.87|324.97|16
1646155760000|2022-03-01 17:29:20|327.93|325.03|327.84|324.94|327.98|325.08|327.84|324.94|21
1646155770000|2022-03-01 17:29:30|327.83|324.93|327.81|324.91|327.83|324.93|327.76|324.86|15
1646155780000|2022-03-01 17:29:40|327.85|324.95|327.78|324.88|327.88|324.98|327.77|324.87|15
1646155790000|2022-03-01 17:29:50|327.79|324.89|327.88|324.98|327.88|324.98|327.77|324.87|16
1646155800000|2022-03-01 17:30:00|327.85|324.95|327.75|324.85|327.85|324.95|327.75|324.85|16
1646155810000|2022-03-01 17:30:10|327.74|324.84|327.72|324.82|327.76|324.86|327.71|324.81|11
1646155820000|2022-03-01 17:30:20|327.71|324.81|327.62|324.72|327.73|324.83|327.56|324.66|15
1646155830000|2022-03-01 17:30:30|327.63|324.73|327.58|324.68|327.66|324.76|327.58|324.68|10
1646155840000|2022-03-01 17:30:40|327.57|324.67|327.65|324.75|327.7|324.8|327.57|324.67|21
1646155850000|2022-03-01 17:30:50|327.63|324.73|327.48|324.58|327.65|324.75|327.48|324.58|19
1646155860000|2022-03-01 17:31:00|327.5|324.6|327.36|324.46|327.51|324.61|327.36|324.46|22
1646155870000|2022-03-01 17:31:10|327.32|324.42|327.08|324.18|327.32|324.42|327.08|324.18|25
1646155880000|2022-03-01 17:31:20|327.1|324.2|327.26|324.36|327.27|324.37|327.1|324.2|17
1646155890000|2022-03-01 17:31:30|327.24|324.34|327.28|324.38|327.29|324.39|327.24|324.34|12
1646155900000|2022-03-01 17:31:40|327.3|324.4|327.38|324.48|327.38|324.48|327.24|324.34|16
1646155910000|2022-03-01 17:31:50|327.4|324.5|327.45|324.55|327.46|324.56|327.34|324.44|18
1646155920000|2022-03-01 17:32:00|327.44|324.54|327.31|324.41|327.47|324.57|327.3|324.4|20
1646155930000|2022-03-01 17:32:10|327.33|324.43|327.23|324.33|327.33|324.43|327.23|324.33|13
1646155940000|2022-03-01 17:32:20|327.24|324.34|327.23|324.33|327.33|324.43|327.23|324.33|18
1646155950000|2022-03-01 17:32:30|327.22|324.32|327.23|324.33|327.25|324.35|327.19|324.29|13
1646155960000|2022-03-01 17:32:40|327.22|324.32|327.41|324.51|327.43|324.53|327.22|324.32|19
1646155970000|2022-03-01 17:32:50|327.4|324.5|327.43|324.53|327.44|324.54|327.37|324.47|15
1646155980000|2022-03-01 17:33:00|327.44|324.54|327.46|324.56|327.46|324.56|327.44|324.54|7
1646155990000|2022-03-01 17:33:10|327.47|324.57|327.7|324.8|327.7|324.8|327.46|324.56|12
1646156000000|2022-03-01 17:33:20|327.67|324.77|327.89|324.99|327.9|325|327.67|324.77|22
1646156010000|2022-03-01 17:33:30|327.87|324.97|327.74|324.84|327.87|324.97|327.73|324.83|9
1646156020000|2022-03-01 17:33:40|327.73|324.83|327.74|324.84|327.75|324.85|327.71|324.81|10
1646156030000|2022-03-01 17:33:50|327.73|324.83|327.87|324.97|327.87|324.97|327.72|324.82|21
1646156040000|2022-03-01 17:34:00|327.88|324.98|327.76|324.86|327.88|324.98|327.75|324.85|21
1646156050000|2022-03-01 17:34:10|327.75|324.85|327.77|324.87|327.77|324.87|327.72|324.82|13
1646156060000|2022-03-01 17:34:20|327.79|324.89|327.82|324.92|327.86|324.96|327.77|324.87|21
1646156070000|2022-03-01 17:34:30|327.83|324.93|328.01|325.11|328.03|325.13|327.83|324.93|15
1646156080000|2022-03-01 17:34:40|328.02|325.12|328.03|325.13|328.03|325.13|328.02|325.12|2
1646156090000|2022-03-01 17:34:50|328.04|325.14|328.04|325.14|328.06|325.16|328.03|325.13|19
1646156100000|2022-03-01 17:35:00|328.05|325.15|327.97|325.07|328.09|325.19|327.96|325.06|11
1646156110000|2022-03-01 17:35:10|327.96|325.06|327.97|325.07|328|325.1|327.94|325.04|15
1646156120000|2022-03-01 17:35:20|327.95|325.05|327.96|325.06|327.97|325.07|327.93|325.03|11
1646156130000|2022-03-01 17:35:30|327.95|325.05|327.94|325.04|327.96|325.06|327.9|325|14
1646156140000|2022-03-01 17:35:40|327.95|325.05|327.96|325.06|327.96|325.06|327.89|324.99|17
1646156150000|2022-03-01 17:35:50|327.97|325.07|327.92|325.02|327.97|325.07|327.9|325|9
1646156160000|2022-03-01 17:36:00|327.91|325.01|327.98|325.08|328|325.1|327.91|325.01|16
1646156170000|2022-03-01 17:36:10|327.99|325.09|328.06|325.16|328.07|325.17|327.99|325.09|16
1646156180000|2022-03-01 17:36:20|328.03|325.13|328|325.1|328.07|325.17|327.99|325.09|19
1646156190000|2022-03-01 17:36:30|327.99|325.09|327.89|324.99|327.99|325.09|327.88|324.98|14
1646156200000|2022-03-01 17:36:40|327.86|324.96|327.93|325.03|327.95|325.05|327.86|324.96|14
1646156210000|2022-03-01 17:36:50|327.94|325.04|327.85|324.95|327.95|325.05|327.85|324.95|10
1646156220000|2022-03-01 17:37:00|327.84|324.94|327.86|324.96|327.91|325.01|327.84|324.94|13
1646156230000|2022-03-01 17:37:10|327.85|324.95|328.22|325.32|328.22|325.32|327.79|324.89|16
1646156240000|2022-03-01 17:37:20|328.23|325.33|328.22|325.32|328.3|325.4|328.19|325.29|15
1646156250000|2022-03-01 17:37:30|328.19|325.29|328.09|325.19|328.19|325.29|328.07|325.17|11
1646156260000|2022-03-01 17:37:40|328.08|325.18|327.97|325.07|328.08|325.18|327.97|325.07|17
1646156270000|2022-03-01 17:37:50|327.98|325.08|327.98|325.08|328.06|325.16|327.97|325.07|16
1646156280000|2022-03-01 17:38:00|327.97|325.07|327.98|325.08|328.03|325.13|327.97|325.07|12
1646156290000|2022-03-01 17:38:10|327.92|325.02|327.93|325.03|327.97|325.07|327.91|325.01|13
1646156300000|2022-03-01 17:38:20|327.91|325.01|327.91|325.01|327.95|325.05|327.9|325|13
1646156310000|2022-03-01 17:38:30|327.9|325|327.91|325.01|327.93|325.03|327.88|324.98|11
1646156320000|2022-03-01 17:38:40|327.9|325|327.9|325|327.91|325.01|327.89|324.99|5
1646156330000|2022-03-01 17:38:50|327.92|325.02|328|325.1|328|325.1|327.92|325.02|9
1646156340000|2022-03-01 17:39:00|328.01|325.11|328.09|325.19|328.13|325.23|328.01|325.11|20
1646156350000|2022-03-01 17:39:10|328.04|325.14|328.02|325.12|328.04|325.14|327.98|325.08|16
1646156360000|2022-03-01 17:39:20|328.03|325.13|328.06|325.16|328.06|325.16|328.03|325.13|12
1646156370000|2022-03-01 17:39:30|328.1|325.2|328.06|325.16|328.1|325.2|328.05|325.15|14
1646156380000|2022-03-01 17:39:40|328.09|325.19|328.17|325.27|328.27|325.37|328.09|325.19|14
1646156390000|2022-03-01 17:39:50|328.16|325.26|328.16|325.26|328.16|325.26|328.15|325.25|7
1646156400000|2022-03-01 17:40:00|328.15|325.25|328.26|325.36|328.28|325.38|328.15|325.25|10
1646156410000|2022-03-01 17:40:10|328.27|325.37|328.24|325.34|328.28|325.38|328.24|325.34|7
1646156420000|2022-03-01 17:40:20|328.25|325.35|328.36|325.46|328.36|325.46|328.25|325.35|14
1646156430000|2022-03-01 17:40:30|328.37|325.47|328.44|325.54|328.5|325.6|328.37|325.47|16
1646156440000|2022-03-01 17:40:40|328.45|325.55|328.41|325.51|328.48|325.58|328.4|325.5|13
1646156450000|2022-03-01 17:40:50|328.42|325.52|328.49|325.59|328.51|325.61|328.41|325.51|14
1646156460000|2022-03-01 17:41:00|328.48|325.58|328.44|325.54|328.52|325.62|328.44|325.54|17
1646156470000|2022-03-01 17:41:10|328.42|325.52|328.52|325.62|328.52|325.62|328.41|325.51|17
1646156480000|2022-03-01 17:41:20|328.51|325.61|328.53|325.63|328.54|325.64|328.49|325.59|7
1646156490000|2022-03-01 17:41:30|328.49|325.59|328.49|325.59|328.51|325.61|328.44|325.54|11
1646156500000|2022-03-01 17:41:40|328.5|325.6|328.54|325.64|328.56|325.66|328.5|325.6|11
1646156510000|2022-03-01 17:41:50|328.55|325.65|328.68|325.78|328.69|325.79|328.55|325.65|19
1646156520000|2022-03-01 17:42:00|328.69|325.79|328.68|325.78|328.69|325.79|328.66|325.76|6
1646156530000|2022-03-01 17:42:10|328.65|325.75|328.65|325.75|328.68|325.78|328.65|325.75|9
1646156540000|2022-03-01 17:42:20|328.63|325.73|328.54|325.64|328.64|325.74|328.53|325.63|12
1646156550000|2022-03-01 17:42:30|328.53|325.63|328.5|325.6|328.54|325.64|328.49|325.59|10
1646156560000|2022-03-01 17:42:40|328.49|325.59|328.6|325.7|328.61|325.71|328.49|325.59|11
1646156570000|2022-03-01 17:42:50|328.51|325.61|328.58|325.68|328.59|325.69|328.51|325.61|17
1646156580000|2022-03-01 17:43:00|328.59|325.69|328.38|325.48|328.6|325.7|328.38|325.48|19
1646156590000|2022-03-01 17:43:10|328.4|325.5|328.24|325.34|328.4|325.5|328.16|325.26|20
1646156600000|2022-03-01 17:43:20|328.2|325.3|328.2|325.3|328.28|325.38|328.19|325.29|20
1646156610000|2022-03-01 17:43:30|328.21|325.31|328.39|325.49|328.39|325.49|328.21|325.31|12
1646156620000|2022-03-01 17:43:40|328.38|325.48|328.5|325.6|328.55|325.65|328.37|325.47|14
1646156630000|2022-03-01 17:43:50|328.52|325.62|328.5|325.6|328.6|325.7|328.5|325.6|17
1646156640000|2022-03-01 17:44:00|328.49|325.59|328.51|325.61|328.51|325.61|328.49|325.59|5
1646156650000|2022-03-01 17:44:10|328.54|325.64|328.55|325.65|328.6|325.7|328.52|325.62|14
1646156660000|2022-03-01 17:44:20|328.56|325.66|328.63|325.73|328.63|325.73|328.55|325.65|9
1646156670000|2022-03-01 17:44:30|328.64|325.74|328.65|325.75|328.66|325.76|328.61|325.71|10
1646156680000|2022-03-01 17:44:40|328.64|325.74|328.63|325.73|328.66|325.76|328.62|325.72|7
1646156690000|2022-03-01 17:44:50|328.64|325.74|328.65|325.75|328.65|325.75|328.63|325.73|6
1646156700000|2022-03-01 17:45:00|328.66|325.76|328.57|325.67|328.68|325.78|328.57|325.67|17
1646156710000|2022-03-01 17:45:10|328.59|325.69|328.64|325.74|328.7|325.8|328.57|325.67|20
1646156720000|2022-03-01 17:45:20|328.66|325.76|328.57|325.67|328.69|325.79|328.57|325.67|15
1646156730000|2022-03-01 17:45:30|328.58|325.68|328.59|325.69|328.59|325.69|328.55|325.65|11
1646156740000|2022-03-01 17:45:40|328.57|325.67|328.57|325.67|328.58|325.68|328.57|325.67|5
1646156750000|2022-03-01 17:45:50|328.58|325.68|328.55|325.65|328.6|325.7|328.55|325.65|12
1646156760000|2022-03-01 17:46:00|328.54|325.64|328.47|325.57|328.54|325.64|328.47|325.57|16
1646156770000|2022-03-01 17:46:10|328.5|325.6|328.53|325.63|328.54|325.64|328.48|325.58|10
1646156780000|2022-03-01 17:46:20|328.52|325.62|328.5|325.6|328.55|325.65|328.48|325.58|20
1646156790000|2022-03-01 17:46:30|328.53|325.63|328.41|325.51|328.53|325.63|328.41|325.51|13
1646156800000|2022-03-01 17:46:40|328.38|325.48|328.21|325.31|328.38|325.48|328.16|325.26|23
1646156810000|2022-03-01 17:46:50|328.2|325.3|328.17|325.27|328.2|325.3|328.11|325.21|13
1646156820000|2022-03-01 17:47:00|328.15|325.25|328.28|325.38|328.29|325.39|328.12|325.22|13
1646156830000|2022-03-01 17:47:10|328.29|325.39|328.32|325.42|328.36|325.46|328.27|325.37|14
1646156840000|2022-03-01 17:47:20|328.31|325.41|328.35|325.45|328.36|325.46|328.31|325.41|13
1646156850000|2022-03-01 17:47:30|328.36|325.46|328.35|325.45|328.41|325.51|328.35|325.45|16
1646156860000|2022-03-01 17:47:40|328.36|325.46|328.3|325.4|328.37|325.47|328.29|325.39|14
1646156870000|2022-03-01 17:47:50|328.29|325.39|328.15|325.25|328.3|325.4|328.1|325.2|20
1646156880000|2022-03-01 17:48:00|328.18|325.28|328.2|325.3|328.2|325.3|328.15|325.25|8
1646156890000|2022-03-01 17:48:10|328.23|325.33|328.27|325.37|328.27|325.37|328.23|325.33|11
1646156900000|2022-03-01 17:48:20|328.28|325.38|328.43|325.53|328.43|325.53|328.25|325.35|11
1646156910000|2022-03-01 17:48:30|328.46|325.56|328.51|325.61|328.57|325.67|328.46|325.56|17
1646156920000|2022-03-01 17:48:40|328.53|325.63|328.54|325.64|328.56|325.66|328.52|325.62|17
1646156930000|2022-03-01 17:48:50|328.55|325.65|328.76|325.86|328.81|325.91|328.53|325.63|14
1646156940000|2022-03-01 17:49:00|328.77|325.87|328.85|325.95|328.85|325.95|328.74|325.84|17
1646156950000|2022-03-01 17:49:10|328.83|325.93|329.02|326.12|329.02|326.12|328.82|325.92|19
1646156960000|2022-03-01 17:49:20|329.03|326.13|329.12|326.22|329.14|326.24|328.96|326.06|21
1646156970000|2022-03-01 17:49:30|329.13|326.23|329.15|326.25|329.21|326.31|329.12|326.22|21
1646156980000|2022-03-01 17:49:40|329.16|326.26|329.16|326.26|329.18|326.28|329.1|326.2|24
1646156990000|2022-03-01 17:49:50|329.22|326.32|329.35|326.45|329.35|326.45|329.2|326.3|25
1646157000000|2022-03-01 17:50:00|329.33|326.43|329.81|326.91|329.84|326.94|329.3|326.4|23
1646157010000|2022-03-01 17:50:10|329.8|326.9|329.8|326.9|329.88|326.98|329.74|326.84|21
1646157020000|2022-03-01 17:50:20|329.82|326.92|329.89|326.99|329.95|327.05|329.79|326.89|19
1646157030000|2022-03-01 17:50:30|329.9|327|329.91|327.01|329.94|327.04|329.89|326.99|15
1646157040000|2022-03-01 17:50:40|329.94|327.04|329.99|327.09|330.1|327.2|329.93|327.03|24
1646157050000|2022-03-01 17:50:50|330|327.1|329.95|327.05|330.05|327.15|329.94|327.04|22
1646157060000|2022-03-01 17:51:00|329.93|327.03|329.94|327.04|329.94|327.04|329.81|326.91|21
1646157070000|2022-03-01 17:51:10|329.89|326.99|330.07|327.17|330.08|327.18|329.86|326.96|17
1646157080000|2022-03-01 17:51:20|330.05|327.15|330.18|327.28|330.25|327.35|330.05|327.15|22
1646157090000|2022-03-01 17:51:30|330.19|327.29|330.04|327.14|330.19|327.29|330.04|327.14|19
1646157100000|2022-03-01 17:51:40|330.03|327.13|330|327.1|330.05|327.15|329.99|327.09|19
1646157110000|2022-03-01 17:51:50|329.99|327.09|329.88|326.98|329.99|327.09|329.83|326.93|17
1646157120000|2022-03-01 17:52:00|329.83|326.93|329.69|326.79|329.88|326.98|329.63|326.73|18
1646157130000|2022-03-01 17:52:10|329.68|326.78|329.54|326.64|329.68|326.78|329.5|326.6|18
1646157140000|2022-03-01 17:52:20|329.55|326.65|329.68|326.78|329.68|326.78|329.55|326.65|15
1646157150000|2022-03-01 17:52:30|329.71|326.81|329.75|326.85|329.76|326.86|329.71|326.81|14
1646157160000|2022-03-01 17:52:40|329.74|326.84|329.76|326.86|329.77|326.87|329.74|326.84|12
1646157170000|2022-03-01 17:52:50|329.77|326.87|329.66|326.76|329.87|326.97|329.65|326.75|20
1646157180000|2022-03-01 17:53:00|329.63|326.73|329.48|326.58|329.65|326.75|329.44|326.54|24
1646157190000|2022-03-01 17:53:10|329.46|326.56|329.43|326.53|329.5|326.6|329.42|326.52|17
1646157200000|2022-03-01 17:53:20|329.44|326.54|329.43|326.53|329.53|326.63|329.43|326.53|17
1646157210000|2022-03-01 17:53:30|329.42|326.52|329.39|326.49|329.42|326.52|329.38|326.48|15
1646157220000|2022-03-01 17:53:40|329.4|326.5|329.55|326.65|329.59|326.69|329.39|326.49|18
1646157230000|2022-03-01 17:53:50|329.54|326.64|329.33|326.43|329.56|326.66|329.33|326.43|24
1646157240000|2022-03-01 17:54:00|329.31|326.41|329.24|326.34|329.35|326.45|329.23|326.33|19
1646157250000|2022-03-01 17:54:10|329.25|326.35|329.25|326.35|329.27|326.37|329.23|326.33|13
1646157260000|2022-03-01 17:54:20|329.24|326.34|329.3|326.4|329.38|326.48|329.24|326.34|18
1646157270000|2022-03-01 17:54:30|329.29|326.39|329.18|326.28|329.38|326.48|329.17|326.27|19
1646157280000|2022-03-01 17:54:40|329.19|326.29|329.17|326.27|329.24|326.34|329.16|326.26|17
1646157290000|2022-03-01 17:54:50|329.18|326.28|329.29|326.39|329.29|326.39|329.18|326.28|15
1646157300000|2022-03-01 17:55:00|329.3|326.4|329.26|326.36|329.3|326.4|329.17|326.27|18
1646157310000|2022-03-01 17:55:10|329.27|326.37|329.13|326.23|329.27|326.37|329.11|326.21|14
1646157320000|2022-03-01 17:55:20|329.11|326.21|328.86|325.96|329.15|326.25|328.86|325.96|20
1646157330000|2022-03-01 17:55:30|328.85|325.95|328.68|325.78|328.92|326.02|328.68|325.78|19
1646157340000|2022-03-01 17:55:40|328.79|325.89|328.49|325.59|328.79|325.89|328.49|325.59|22
1646157350000|2022-03-01 17:55:50|328.5|325.6|328.47|325.57|328.54|325.64|328.47|325.57|19
1646157360000|2022-03-01 17:56:00|328.51|325.61|328.51|325.61|328.56|325.66|328.46|325.56|19
1646157370000|2022-03-01 17:56:10|328.49|325.59|328.43|325.53|328.49|325.59|328.43|325.53|13
1646157380000|2022-03-01 17:56:20|328.41|325.51|328.41|325.51|328.41|325.51|328.35|325.45|17
1646157390000|2022-03-01 17:56:30|328.4|325.5|328.39|325.49|328.41|325.51|328.39|325.49|12
1646157400000|2022-03-01 17:56:40|328.38|325.48|328.4|325.5|328.4|325.5|328.38|325.48|8
1646157410000|2022-03-01 17:56:50|328.42|325.52|328.47|325.57|328.47|325.57|328.39|325.49|8
1646157420000|2022-03-01 17:57:00|328.46|325.56|328.35|325.45|328.46|325.56|328.35|325.45|13
1646157430000|2022-03-01 17:57:10|328.34|325.44|328.25|325.35|328.36|325.46|328.25|325.35|22
1646157440000|2022-03-01 17:57:20|328.27|325.37|328.04|325.14|328.27|325.37|328.04|325.14|17
1646157450000|2022-03-01 17:57:30|328.05|325.15|328.27|325.37|328.3|325.4|328.05|325.15|18
1646157460000|2022-03-01 17:57:40|328.26|325.36|328.46|325.56|328.48|325.58|328.26|325.36|21
1646157470000|2022-03-01 17:57:50|328.47|325.57|328.48|325.58|328.49|325.59|328.45|325.55|12
1646157480000|2022-03-01 17:58:00|328.49|325.59|328.46|325.56|328.49|325.59|328.45|325.55|12
1646157490000|2022-03-01 17:58:10|328.48|325.58|328.53|325.63|328.55|325.65|328.48|325.58|11
1646157500000|2022-03-01 17:58:20|328.51|325.61|328.53|325.63|328.55|325.65|328.49|325.59|12
1646157510000|2022-03-01 17:58:30|328.52|325.62|328.49|325.59|328.56|325.66|328.46|325.56|19
1646157520000|2022-03-01 17:58:40|328.48|325.58|328.49|325.59|328.55|325.65|328.48|325.58|8
1646157530000|2022-03-01 17:58:50|328.51|325.61|328.52|325.62|328.53|325.63|328.48|325.58|11
1646157540000|2022-03-01 17:59:00|328.5|325.6|328.56|325.66|328.56|325.66|328.5|325.6|8
1646157550000|2022-03-01 17:59:10|328.55|325.65|328.66|325.76|328.67|325.77|328.54|325.64|16
1646157560000|2022-03-01 17:59:20|328.63|325.73|328.42|325.52|328.67|325.77|328.42|325.52|16
1646157570000|2022-03-01 17:59:30|328.41|325.51|328.36|325.46|328.41|325.51|328.32|325.42|13
1646157580000|2022-03-01 17:59:40|328.4|325.5|328.42|325.52|328.44|325.54|328.38|325.48|15
1646157590000|2022-03-01 17:59:50|328.41|325.51|328.28|325.38|328.42|325.52|328.26|325.36|15
1646157600000|2022-03-01 18:00:00|328.27|325.37|328.08|325.18|328.27|325.37|328.07|325.17|12
1646157610000|2022-03-01 18:00:10|328.11|325.21|328.23|325.33|328.23|325.33|328.11|325.21|12
1646157620000|2022-03-01 18:00:20|328.24|325.34|328.39|325.49|328.39|325.49|328.23|325.33|12
1646157630000|2022-03-01 18:00:30|328.37|325.47|328.59|325.69|328.64|325.74|328.37|325.47|24
1646157640000|2022-03-01 18:00:40|328.62|325.72|328.75|325.85|328.82|325.92|328.62|325.72|17
1646157650000|2022-03-01 18:00:50|328.78|325.88|328.78|325.88|328.79|325.89|328.72|325.82|16
1646157660000|2022-03-01 18:01:00|328.8|325.9|328.93|326.03|328.93|326.03|328.79|325.89|21
1646157670000|2022-03-01 18:01:10|328.92|326.02|329.04|326.14|329.07|326.17|328.92|326.02|18
1646157680000|2022-03-01 18:01:20|329.03|326.13|329.11|326.21|329.17|326.27|329.03|326.13|19
1646157690000|2022-03-01 18:01:30|329.1|326.2|329.08|326.18|329.11|326.21|329.08|326.18|13
1646157700000|2022-03-01 18:01:40|329.1|326.2|329.09|326.19|329.1|326.2|329.03|326.13|20
1646157710000|2022-03-01 18:01:50|329.08|326.18|328.92|326.02|329.16|326.26|328.92|326.02|21
1646157720000|2022-03-01 18:02:00|328.91|326.01|328.79|325.89|328.94|326.04|328.74|325.84|21
1646157730000|2022-03-01 18:02:10|328.77|325.87|328.61|325.71|328.77|325.87|328.55|325.65|18
1646157740000|2022-03-01 18:02:20|328.6|325.7|328.62|325.72|328.63|325.73|328.58|325.68|9
1646157750000|2022-03-01 18:02:30|328.66|325.76|328.81|325.91|328.81|325.91|328.66|325.76|14
1646157760000|2022-03-01 18:02:40|328.82|325.92|328.64|325.74|328.82|325.92|328.63|325.73|12
1646157770000|2022-03-01 18:02:50|328.65|325.75|328.65|325.75|328.67|325.77|328.6|325.7|14
1646157780000|2022-03-01 18:03:00|328.66|325.76|328.7|325.8|328.7|325.8|328.61|325.71|10
1646157790000|2022-03-01 18:03:10|328.68|325.78|328.63|325.73|328.68|325.78|328.61|325.71|15
1646157800000|2022-03-01 18:03:20|328.62|325.72|328.68|325.78|328.69|325.79|328.62|325.72|15
1646157810000|2022-03-01 18:03:30|328.67|325.77|328.65|325.75|328.67|325.77|328.63|325.73|11
1646157820000|2022-03-01 18:03:40|328.61|325.71|328.6|325.7|328.63|325.73|328.6|325.7|10
1646157830000|2022-03-01 18:03:50|328.59|325.69|328.7|325.8|328.72|325.82|328.59|325.69|18
1646157840000|2022-03-01 18:04:00|328.71|325.81|328.69|325.79|328.79|325.89|328.69|325.79|13
1646157850000|2022-03-01 18:04:10|328.7|325.8|328.9|326|328.9|326|328.7|325.8|23
1646157860000|2022-03-01 18:04:20|328.89|325.99|328.91|326.01|328.93|326.03|328.88|325.98|20
1646157870000|2022-03-01 18:04:30|328.92|326.02|328.81|325.91|328.93|326.03|328.81|325.91|12
1646157880000|2022-03-01 18:04:40|328.83|325.93|328.7|325.8|328.86|325.96|328.7|325.8|14
1646157890000|2022-03-01 18:04:50|328.69|325.79|328.7|325.8|328.79|325.89|328.69|325.79|14
1646157900000|2022-03-01 18:05:00|328.69|325.79|328.64|325.74|328.75|325.85|328.64|325.74|10
1646157910000|2022-03-01 18:05:10|328.65|325.75|328.82|325.92|328.83|325.93|328.65|325.75|14
1646157920000|2022-03-01 18:05:20|328.84|325.94|328.88|325.98|328.91|326.01|328.83|325.93|20
1646157930000|2022-03-01 18:05:30|328.89|325.99|328.85|325.95|328.92|326.02|328.83|325.93|16
1646157940000|2022-03-01 18:05:40|328.84|325.94|328.8|325.9|328.88|325.98|328.76|325.86|18
1646157950000|2022-03-01 18:05:50|328.76|325.86|328.81|325.91|328.82|325.92|328.76|325.86|9
1646157960000|2022-03-01 18:06:00|328.86|325.96|328.75|325.85|328.86|325.96|328.75|325.85|18
1646157970000|2022-03-01 18:06:10|328.76|325.86|328.7|325.8|328.76|325.86|328.7|325.8|11
1646157980000|2022-03-01 18:06:20|328.69|325.79|328.63|325.73|328.69|325.79|328.63|325.73|10
1646157990000|2022-03-01 18:06:30|328.68|325.78|328.51|325.61|328.68|325.78|328.46|325.56|12
1646158000000|2022-03-01 18:06:40|328.5|325.6|328.63|325.73|328.63|325.73|328.5|325.6|18
1646158010000|2022-03-01 18:06:50|328.67|325.77|328.51|325.61|328.67|325.77|328.51|325.61|20
1646158020000|2022-03-01 18:07:00|328.5|325.6|328.28|325.38|328.52|325.62|328.26|325.36|18
1646158030000|2022-03-01 18:07:10|328.29|325.39|328.17|325.27|328.32|325.42|328.17|325.27|14
1646158040000|2022-03-01 18:07:20|328.19|325.29|328.18|325.28|328.26|325.36|328.18|325.28|18
1646158050000|2022-03-01 18:07:30|328.1|325.2|327.95|325.05|328.12|325.22|327.94|325.04|16
1646158060000|2022-03-01 18:07:40|327.96|325.06|327.87|324.97|327.99|325.09|327.85|324.95|19
1646158070000|2022-03-01 18:07:50|327.9|325|327.92|325.02|327.92|325.02|327.87|324.97|14
1646158080000|2022-03-01 18:08:00|327.93|325.03|328.03|325.13|328.19|325.29|327.93|325.03|24
1646158090000|2022-03-01 18:08:10|328.04|325.14|328.38|325.48|328.39|325.49|328.04|325.14|21
1646158100000|2022-03-01 18:08:20|328.41|325.51|328.55|325.65|328.56|325.66|328.41|325.51|16
1646158110000|2022-03-01 18:08:30|328.56|325.66|328.36|325.46|328.64|325.74|328.34|325.44|25
1646158120000|2022-03-01 18:08:40|328.33|325.43|328.12|325.22|328.33|325.43|328.09|325.19|16
1646158130000|2022-03-01 18:08:50|328.18|325.28|328.16|325.26|328.19|325.29|328.13|325.23|22
1646158140000|2022-03-01 18:09:00|328.15|325.25|328.27|325.37|328.28|325.38|328.06|325.16|26
1646158150000|2022-03-01 18:09:10|328.28|325.38|328.39|325.49|328.4|325.5|328.27|325.37|22
1646158160000|2022-03-01 18:09:20|328.4|325.5|328.41|325.51|328.5|325.6|328.36|325.46|22
1646158170000|2022-03-01 18:09:30|328.44|325.54|328.47|325.57|328.5|325.6|328.4|325.5|23
1646158180000|2022-03-01 18:09:40|328.48|325.58|328.59|325.69|328.66|325.76|328.48|325.58|14
1646158190000|2022-03-01 18:09:50|328.6|325.7|328.77|325.87|328.78|325.88|328.58|325.68|17
1646158200000|2022-03-01 18:10:00|328.74|325.84|328.67|325.77|328.74|325.84|328.66|325.76|14
1646158210000|2022-03-01 18:10:10|328.66|325.76|328.44|325.54|328.66|325.76|328.44|325.54|14
1646158220000|2022-03-01 18:10:20|328.4|325.5|328.39|325.49|328.42|325.52|328.36|325.46|16
1646158230000|2022-03-01 18:10:30|328.37|325.47|328.37|325.47|328.41|325.51|328.36|325.46|13
1646158240000|2022-03-01 18:10:40|328.39|325.49|328.2|325.3|328.39|325.49|328.2|325.3|22
1646158250000|2022-03-01 18:10:50|328.24|325.34|328.13|325.23|328.26|325.36|328.06|325.16|21
1646158260000|2022-03-01 18:11:00|328.12|325.22|328.01|325.11|328.13|325.23|327.95|325.05|17
1646158270000|2022-03-01 18:11:10|327.99|325.09|328.04|325.14|328.07|325.17|327.98|325.08|14
1646158280000|2022-03-01 18:11:20|328.03|325.13|327.91|325.01|328.06|325.16|327.91|325.01|17
1646158290000|2022-03-01 18:11:30|327.9|325|327.96|325.06|327.99|325.09|327.89|324.99|15
1646158300000|2022-03-01 18:11:40|327.95|325.05|327.52|324.62|327.95|325.05|327.5|324.6|23
1646158310000|2022-03-01 18:11:50|327.47|324.57|327.41|324.51|327.47|324.57|327.3|324.4|22
1646158320000|2022-03-01 18:12:00|327.43|324.53|327.66|324.76|327.68|324.78|327.43|324.53|25
1646158330000|2022-03-01 18:12:10|327.65|324.75|327.8|324.9|327.84|324.94|327.62|324.72|22
1646158340000|2022-03-01 18:12:20|327.81|324.91|327.74|324.84|327.81|324.91|327.68|324.78|18
1646158350000|2022-03-01 18:12:30|327.77|324.87|327.83|324.93|327.95|325.05|327.74|324.84|21
1646158360000|2022-03-01 18:12:40|327.81|324.91|327.83|324.93|327.86|324.96|327.81|324.91|18
1646158370000|2022-03-01 18:12:50|327.87|324.97|327.87|324.97|327.89|324.99|327.79|324.89|18
1646158380000|2022-03-01 18:13:00|327.82|324.92|327.95|325.05|327.97|325.07|327.8|324.9|19
1646158390000|2022-03-01 18:13:10|327.94|325.04|327.87|324.97|327.94|325.04|327.84|324.94|19
1646158400000|2022-03-01 18:13:20|327.88|324.98|327.87|324.97|327.9|325|327.84|324.94|19
1646158410000|2022-03-01 18:13:30|327.91|325.01|327.88|324.98|327.91|325.01|327.85|324.95|18
1646158420000|2022-03-01 18:13:40|327.9|325|327.86|324.96|327.92|325.02|327.85|324.95|18
1646158430000|2022-03-01 18:13:50|327.87|324.97|327.75|324.85|327.92|325.02|327.75|324.85|20
1646158440000|2022-03-01 18:14:00|327.74|324.84|327.94|325.04|327.99|325.09|327.74|324.84|18
1646158450000|2022-03-01 18:14:10|327.97|325.07|327.97|325.07|328.01|325.11|327.96|325.06|14
1646158460000|2022-03-01 18:14:20|327.94|325.04|327.64|324.74|327.94|325.04|327.64|324.74|20
1646158470000|2022-03-01 18:14:30|327.66|324.76|327.68|324.78|327.7|324.8|327.59|324.69|20
1646158480000|2022-03-01 18:14:40|327.67|324.77|327.78|324.88|327.84|324.94|327.67|324.77|20
1646158490000|2022-03-01 18:14:50|327.79|324.89|327.9|325|327.95|325.05|327.79|324.89|19
1646158500000|2022-03-01 18:15:00|327.89|324.99|327.8|324.9|327.92|325.02|327.77|324.87|23
1646158510000|2022-03-01 18:15:10|327.83|324.93|327.78|324.88|327.9|325|327.78|324.88|20
1646158520000|2022-03-01 18:15:20|327.79|324.89|327.67|324.77|327.79|324.89|327.67|324.77|20
1646158530000|2022-03-01 18:15:30|327.68|324.78|327.85|324.95|327.85|324.95|327.68|324.78|16
1646158540000|2022-03-01 18:15:40|327.82|324.92|327.99|325.09|327.99|325.09|327.77|324.87|18
1646158550000|2022-03-01 18:15:50|327.97|325.07|328.17|325.27|328.19|325.29|327.96|325.06|18
1646158560000|2022-03-01 18:16:00|328.19|325.29|328.22|325.32|328.28|325.38|328.12|325.22|21
1646158570000|2022-03-01 18:16:10|328.25|325.35|328.45|325.55|328.46|325.56|328.25|325.35|18
1646158580000|2022-03-01 18:16:20|328.46|325.56|328.41|325.51|328.46|325.56|328.36|325.46|16
1646158590000|2022-03-01 18:16:30|328.42|325.52|328.32|325.42|328.42|325.52|328.23|325.33|21
1646158600000|2022-03-01 18:16:40|328.33|325.43|328.3|325.4|328.33|325.43|328.24|325.34|13
1646158610000|2022-03-01 18:16:50|328.32|325.42|328.52|325.62|328.56|325.66|328.32|325.42|19
1646158620000|2022-03-01 18:17:00|328.51|325.61|328.56|325.66|328.57|325.67|328.39|325.49|19
1646158630000|2022-03-01 18:17:10|328.55|325.65|328.67|325.77|328.69|325.79|328.52|325.62|20
1646158640000|2022-03-01 18:17:20|328.68|325.78|328.56|325.66|328.71|325.81|328.55|325.65|18
1646158650000|2022-03-01 18:17:30|328.58|325.68|328.58|325.68|328.62|325.72|328.51|325.61|24
1646158660000|2022-03-01 18:17:40|328.6|325.7|328.62|325.72|328.71|325.81|328.56|325.66|18
1646158670000|2022-03-01 18:17:50|328.65|325.75|328.65|325.75|328.68|325.78|328.64|325.74|16
1646158680000|2022-03-01 18:18:00|328.64|325.74|328.61|325.71|328.64|325.74|328.58|325.68|13
1646158690000|2022-03-01 18:18:10|328.62|325.72|328.71|325.81|328.71|325.81|328.58|325.68|13
1646158700000|2022-03-01 18:18:20|328.78|325.88|328.78|325.88|328.87|325.97|328.73|325.83|17
1646158710000|2022-03-01 18:18:30|328.77|325.87|328.7|325.8|328.83|325.93|328.68|325.78|20
1646158720000|2022-03-01 18:18:40|328.69|325.79|328.64|325.74|328.69|325.79|328.61|325.71|13
1646158730000|2022-03-01 18:18:50|328.62|325.72|328.57|325.67|328.63|325.73|328.57|325.67|8
1646158740000|2022-03-01 18:19:00|328.56|325.66|328.62|325.72|328.63|325.73|328.56|325.66|11
1646158750000|2022-03-01 18:19:10|328.59|325.69|328.6|325.7|328.64|325.74|328.55|325.65|11
1646158760000|2022-03-01 18:19:20|328.64|325.74|328.72|325.82|328.72|325.82|328.62|325.72|20
1646158770000|2022-03-01 18:19:30|328.71|325.81|328.69|325.79|328.83|325.93|328.64|325.74|20
1646158780000|2022-03-01 18:19:40|328.7|325.8|328.67|325.77|328.71|325.81|328.61|325.71|19
1646158790000|2022-03-01 18:19:50|328.68|325.78|328.82|325.92|328.86|325.96|328.62|325.72|22
1646158800000|2022-03-01 18:20:00|328.84|325.94|329.08|326.18|329.09|326.19|328.81|325.91|24
1646158810000|2022-03-01 18:20:10|329.09|326.19|329.13|326.23|329.15|326.25|329.07|326.17|18
1646158820000|2022-03-01 18:20:20|329.16|326.26|329.12|326.22|329.16|326.26|329.04|326.14|16
1646158830000|2022-03-01 18:20:30|329.1|326.2|329.11|326.21|329.18|326.28|329.07|326.17|16
1646158840000|2022-03-01 18:20:40|329.12|326.22|329.11|326.21|329.12|326.22|329.06|326.16|24
1646158850000|2022-03-01 18:20:50|329.08|326.18|329.06|326.16|329.11|326.21|329.01|326.11|22
1646158860000|2022-03-01 18:21:00|329.07|326.17|329.05|326.15|329.08|326.18|328.99|326.09|18
1646158870000|2022-03-01 18:21:10|329.03|326.13|329.06|326.16|329.09|326.19|328.99|326.09|18
1646158880000|2022-03-01 18:21:20|329.07|326.17|329.04|326.14|329.07|326.17|329.03|326.13|13
1646158890000|2022-03-01 18:21:30|329.05|326.15|329.05|326.15|329.06|326.16|328.99|326.09|14
1646158900000|2022-03-01 18:21:40|329.04|326.14|329.19|326.29|329.26|326.36|329.02|326.12|19
1646158910000|2022-03-01 18:21:50|329.2|326.3|329.28|326.38|329.31|326.41|329.17|326.27|22
1646158920000|2022-03-01 18:22:00|329.33|326.43|329.33|326.43|329.38|326.48|329.31|326.41|15
1646158930000|2022-03-01 18:22:10|329.34|326.44|329.32|326.42|329.37|326.47|329.26|326.36|21
1646158940000|2022-03-01 18:22:20|329.31|326.41|329.25|326.35|329.33|326.43|329.24|326.34|20
1646158950000|2022-03-01 18:22:30|329.26|326.36|329.36|326.46|329.37|326.47|329.25|326.35|19
1646158960000|2022-03-01 18:22:40|329.34|326.44|329.25|326.35|329.35|326.45|329.25|326.35|14
1646158970000|2022-03-01 18:22:50|329.26|326.36|329.3|326.4|329.32|326.42|329.24|326.34|15
1646158980000|2022-03-01 18:23:00|329.25|326.35|329.16|326.26|329.28|326.38|329.1|326.2|20
1646158990000|2022-03-01 18:23:10|329.17|326.27|329.14|326.24|329.17|326.27|329.08|326.18|24
1646159000000|2022-03-01 18:23:20|329.15|326.25|329.24|326.34|329.29|326.39|329.11|326.21|19
1646159010000|2022-03-01 18:23:30|329.23|326.33|329.2|326.3|329.23|326.33|329.19|326.29|15
1646159020000|2022-03-01 18:23:40|329.22|326.32|329.14|326.24|329.23|326.33|329.09|326.19|18
1646159030000|2022-03-01 18:23:50|329.11|326.21|329.15|326.25|329.16|326.26|329.11|326.21|14
1646159040000|2022-03-01 18:24:00|329.14|326.24|329.15|326.25|329.16|326.26|329.11|326.21|11
1646159050000|2022-03-01 18:24:10|329.11|326.21|329.16|326.26|329.2|326.3|329.11|326.21|17
1646159060000|2022-03-01 18:24:20|329.27|326.37|329.38|326.48|329.41|326.51|329.27|326.37|18
1646159070000|2022-03-01 18:24:30|329.36|326.46|329.22|326.32|329.37|326.47|329.22|326.32|14
1646159080000|2022-03-01 18:24:40|329.23|326.33|329.12|326.22|329.24|326.34|329.12|326.22|16
1646159090000|2022-03-01 18:24:50|329.1|326.2|328.93|326.03|329.15|326.25|328.93|326.03|20
1646159100000|2022-03-01 18:25:00|328.94|326.04|328.93|326.03|329.02|326.12|328.91|326.01|20
1646159110000|2022-03-01 18:25:10|328.92|326.02|328.98|326.08|328.99|326.09|328.91|326.01|20
1646159120000|2022-03-01 18:25:20|328.97|326.07|329.08|326.18|329.12|326.22|328.97|326.07|22
1646159130000|2022-03-01 18:25:30|329.07|326.17|328.97|326.07|329.08|326.18|328.96|326.06|15
1646159140000|2022-03-01 18:25:40|328.95|326.05|328.76|325.86|328.96|326.06|328.76|325.86|18
1646159150000|2022-03-01 18:25:50|328.78|325.88|328.78|325.88|328.81|325.91|328.75|325.85|19
1646159160000|2022-03-01 18:26:00|328.79|325.89|328.73|325.83|328.79|325.89|328.66|325.76|22
1646159170000|2022-03-01 18:26:10|328.74|325.84|328.79|325.89|328.79|325.89|328.68|325.78|14
1646159180000|2022-03-01 18:26:20|328.78|325.88|328.8|325.9|328.85|325.95|328.77|325.87|17
1646159190000|2022-03-01 18:26:30|328.82|325.92|328.86|325.96|328.86|325.96|328.8|325.9|15
1646159200000|2022-03-01 18:26:40|328.87|325.97|329|326.1|329.04|326.14|328.87|325.97|19
1646159210000|2022-03-01 18:26:50|329.01|326.11|329.11|326.21|329.17|326.27|329.01|326.11|16
1646159220000|2022-03-01 18:27:00|329.12|326.22|328.87|325.97|329.12|326.22|328.83|325.93|20
1646159230000|2022-03-01 18:27:10|328.86|325.96|328.86|325.96|328.92|326.02|328.82|325.92|21
1646159240000|2022-03-01 18:27:20|328.85|325.95|328.96|326.06|328.98|326.08|328.85|325.95|15
1646159250000|2022-03-01 18:27:30|328.97|326.07|329.12|326.22|329.15|326.25|328.94|326.04|17
1646159260000|2022-03-01 18:27:40|329.13|326.23|329.12|326.22|329.17|326.27|329.08|326.18|17
1646159270000|2022-03-01 18:27:50|329.13|326.23|329.08|326.18|329.17|326.27|329.01|326.11|20
1646159280000|2022-03-01 18:28:00|329.05|326.15|329.13|326.23|329.13|326.23|329.01|326.11|15
1646159290000|2022-03-01 18:28:10|329.12|326.22|329.05|326.15|329.12|326.22|329.04|326.14|20
1646159300000|2022-03-01 18:28:20|329.06|326.16|329.03|326.13|329.15|326.25|329.02|326.12|16
1646159310000|2022-03-01 18:28:30|329.02|326.12|328.94|326.04|329.05|326.15|328.94|326.04|17
1646159320000|2022-03-01 18:28:40|328.95|326.05|328.92|326.02|328.99|326.09|328.92|326.02|14
1646159330000|2022-03-01 18:28:50|328.93|326.03|328.93|326.03|328.97|326.07|328.92|326.02|15
1646159340000|2022-03-01 18:29:00|328.94|326.04|328.96|326.06|328.96|326.06|328.82|325.92|17
1646159350000|2022-03-01 18:29:10|328.95|326.05|328.85|325.95|328.96|326.06|328.83|325.93|14
1646159360000|2022-03-01 18:29:20|328.9|326|328.88|325.98|328.94|326.04|328.84|325.94|16
1646159370000|2022-03-01 18:29:30|328.87|325.97|328.92|326.02|328.92|326.02|328.82|325.92|21
1646159380000|2022-03-01 18:29:40|328.9|326|328.97|326.07|329|326.1|328.89|325.99|17
1646159390000|2022-03-01 18:29:50|328.98|326.08|328.91|326.01|328.98|326.08|328.84|325.94|18
1646159400000|2022-03-01 18:30:00|328.9|326|328.95|326.05|328.96|326.06|328.87|325.97|20
1646159410000|2022-03-01 18:30:10|328.94|326.04|329.18|326.28|329.18|326.28|328.92|326.02|22
1646159420000|2022-03-01 18:30:20|329.19|326.29|329.28|326.38|329.36|326.46|329.18|326.28|20
1646159430000|2022-03-01 18:30:30|329.26|326.36|329.14|326.24|329.27|326.37|329.08|326.18|20
1646159440000|2022-03-01 18:30:40|329.09|326.19|329.39|326.49|329.41|326.51|329.09|326.19|19
1646159450000|2022-03-01 18:30:50|329.41|326.51|329.42|326.52|329.48|326.58|329.38|326.48|21
1646159460000|2022-03-01 18:31:00|329.4|326.5|329.38|326.48|329.42|326.52|329.31|326.41|24
1646159470000|2022-03-01 18:31:10|329.39|326.49|329.46|326.56|329.5|326.6|329.38|326.48|12
1646159480000|2022-03-01 18:31:20|329.45|326.55|329.49|326.59|329.51|326.61|329.45|326.55|14
1646159490000|2022-03-01 18:31:30|329.45|326.55|329.66|326.76|329.67|326.77|329.45|326.55|15
1646159500000|2022-03-01 18:31:40|329.63|326.73|329.67|326.77|329.7|326.8|329.63|326.73|18
1646159510000|2022-03-01 18:31:50|329.64|326.74|329.64|326.74|329.69|326.79|329.59|326.69|20
1646159520000|2022-03-01 18:32:00|329.65|326.75|329.6|326.7|329.69|326.79|329.53|326.63|18
1646159530000|2022-03-01 18:32:10|329.59|326.69|329.57|326.67|329.63|326.73|329.55|326.65|22
1646159540000|2022-03-01 18:32:20|329.59|326.69|329.48|326.58|329.59|326.69|329.43|326.53|13
1646159550000|2022-03-01 18:32:30|329.45|326.55|329.5|326.6|329.51|326.61|329.45|326.55|18
1646159560000|2022-03-01 18:32:40|329.52|326.62|329.54|326.64|329.6|326.7|329.44|326.54|24
1646159570000|2022-03-01 18:32:50|329.59|326.69|329.65|326.75|329.68|326.78|329.59|326.69|18
1646159580000|2022-03-01 18:33:00|329.63|326.73|329.62|326.72|329.67|326.77|329.6|326.7|18
1646159590000|2022-03-01 18:33:10|329.59|326.69|329.52|326.62|329.59|326.69|329.45|326.55|19
1646159600000|2022-03-01 18:33:20|329.54|326.64|329.46|326.56|329.56|326.66|329.41|326.51|18
1646159610000|2022-03-01 18:33:30|329.45|326.55|329.57|326.67|329.6|326.7|329.45|326.55|23
1646159620000|2022-03-01 18:33:40|329.58|326.68|329.62|326.72|329.64|326.74|329.56|326.66|24
1646159630000|2022-03-01 18:33:50|329.68|326.78|329.79|326.89|329.79|326.89|329.67|326.77|21
1646159640000|2022-03-01 18:34:00|329.88|326.98|329.93|327.03|329.95|327.05|329.8|326.9|21
1646159650000|2022-03-01 18:34:10|329.94|327.04|330.08|327.18|330.1|327.2|329.89|326.99|21
1646159660000|2022-03-01 18:34:20|330.1|327.2|329.99|327.09|330.11|327.21|329.99|327.09|26
1646159670000|2022-03-01 18:34:30|330|327.1|329.97|327.07|330.05|327.15|329.95|327.05|23
1646159680000|2022-03-01 18:34:40|329.89|326.99|329.78|326.88|329.9|327|329.76|326.86|22
1646159690000|2022-03-01 18:34:50|329.76|326.86|329.96|327.06|329.97|327.07|329.76|326.86|24
1646159700000|2022-03-01 18:35:00|329.92|327.02|330.04|327.14|330.04|327.14|329.88|326.98|21
1646159710000|2022-03-01 18:35:10|330.06|327.16|329.96|327.06|330.08|327.18|329.93|327.03|21
1646159720000|2022-03-01 18:35:20|330.01|327.11|330.07|327.17|330.08|327.18|329.98|327.08|19
1646159730000|2022-03-01 18:35:30|330.08|327.18|330.09|327.19|330.12|327.22|330.07|327.17|17
1646159740000|2022-03-01 18:35:40|330.1|327.2|330.26|327.36|330.26|327.36|330.1|327.2|24
1646159750000|2022-03-01 18:35:50|330.27|327.37|330.53|327.63|330.53|327.63|330.25|327.35|15
1646159760000|2022-03-01 18:36:00|330.5|327.6|330.58|327.68|330.58|327.68|330.47|327.57|18
1646159770000|2022-03-01 18:36:10|330.57|327.67|330.63|327.73|330.68|327.78|330.57|327.67|13
1646159780000|2022-03-01 18:36:20|330.7|327.8|330.82|327.92|330.84|327.94|330.63|327.73|19
1646159790000|2022-03-01 18:36:30|330.83|327.93|330.83|327.93|330.88|327.98|330.8|327.9|16
1646159800000|2022-03-01 18:36:40|330.84|327.94|330.96|328.06|330.96|328.06|330.84|327.94|17
1646159810000|2022-03-01 18:36:50|330.97|328.07|330.8|327.9|330.97|328.07|330.8|327.9|19
1646159820000|2022-03-01 18:37:00|330.79|327.89|330.8|327.9|330.85|327.95|330.7|327.8|21
1646159830000|2022-03-01 18:37:10|330.81|327.91|330.73|327.83|330.82|327.92|330.7|327.8|17
1646159840000|2022-03-01 18:37:20|330.75|327.85|330.78|327.88|330.8|327.9|330.71|327.81|19
1646159850000|2022-03-01 18:37:30|330.75|327.85|330.71|327.81|330.79|327.89|330.65|327.75|15
1646159860000|2022-03-01 18:37:40|330.68|327.78|330.74|327.84|330.78|327.88|330.66|327.76|23
1646159870000|2022-03-01 18:37:50|330.7|327.8|330.69|327.79|330.76|327.86|330.68|327.78|17
1646159880000|2022-03-01 18:38:00|330.67|327.77|330.6|327.7|330.67|327.77|330.6|327.7|15
1646159890000|2022-03-01 18:38:10|330.61|327.71|330.76|327.86|330.76|327.86|330.61|327.71|14
1646159900000|2022-03-01 18:38:20|330.72|327.82|330.72|327.82|330.77|327.87|330.7|327.8|13
1646159910000|2022-03-01 18:38:30|330.71|327.81|330.68|327.78|330.71|327.81|330.57|327.67|20
1646159920000|2022-03-01 18:38:40|330.64|327.74|330.79|327.89|330.82|327.92|330.64|327.74|25
1646159930000|2022-03-01 18:38:50|330.77|327.87|330.74|327.84|330.78|327.88|330.65|327.75|12
1646159940000|2022-03-01 18:39:00|330.75|327.85|330.72|327.82|330.76|327.86|330.71|327.81|15
1646159950000|2022-03-01 18:39:10|330.76|327.86|330.75|327.85|330.76|327.86|330.67|327.77|15
1646159960000|2022-03-01 18:39:20|330.7|327.8|330.67|327.77|330.72|327.82|330.65|327.75|15
1646159970000|2022-03-01 18:39:30|330.65|327.75|330.6|327.7|330.66|327.76|330.56|327.66|11
1646159980000|2022-03-01 18:39:40|330.59|327.69|330.54|327.64|330.6|327.7|330.54|327.64|14
1646159990000|2022-03-01 18:39:50|330.55|327.65|330.65|327.75|330.66|327.76|330.54|327.64|19
1646160000000|2022-03-01 18:40:00|330.69|327.79|330.62|327.72|330.71|327.81|330.62|327.72|15
1646160010000|2022-03-01 18:40:10|330.63|327.73|330.62|327.72|330.64|327.74|330.6|327.7|15
1646160020000|2022-03-01 18:40:20|330.73|327.83|330.77|327.87|330.77|327.87|330.69|327.79|16
1646160030000|2022-03-01 18:40:30|330.74|327.84|331.02|328.12|331.05|328.15|330.74|327.84|23
1646160040000|2022-03-01 18:40:40|331.04|328.14|330.82|327.92|331.08|328.18|330.82|327.92|25
1646160050000|2022-03-01 18:40:50|330.84|327.94|330.85|327.95|330.89|327.99|330.81|327.91|16
1646160060000|2022-03-01 18:41:00|330.86|327.96|331.02|328.12|331.03|328.13|330.86|327.96|13
1646160070000|2022-03-01 18:41:10|331.03|328.13|331.09|328.19|331.09|328.19|330.93|328.03|19
1646160080000|2022-03-01 18:41:20|331.12|328.22|331.17|328.27|331.18|328.28|331.12|328.22|4
1646160090000|2022-03-01 18:41:30|331.23|328.33|331.27|328.37|331.29|328.39|331.16|328.26|15
1646160100000|2022-03-01 18:41:40|331.22|328.32|331.27|328.37|331.3|328.4|331.22|328.32|15
1646160110000|2022-03-01 18:41:50|331.28|328.38|331.25|328.35|331.29|328.39|331.2|328.3|18
1646160120000|2022-03-01 18:42:00|331.24|328.34|331.17|328.27|331.24|328.34|331.15|328.25|20
1646160130000|2022-03-01 18:42:10|331.19|328.29|331.16|328.26|331.24|328.34|331.1|328.2|18
1646160140000|2022-03-01 18:42:20|331.14|328.24|331.1|328.2|331.2|328.3|331.08|328.18|25
1646160150000|2022-03-01 18:42:30|331.06|328.16|331.05|328.15|331.11|328.21|331.03|328.13|23
1646160160000|2022-03-01 18:42:40|331.08|328.18|331.06|328.16|331.1|328.2|331.03|328.13|16
1646160170000|2022-03-01 18:42:50|331.05|328.15|330.97|328.07|331.09|328.19|330.97|328.07|21
1646160180000|2022-03-01 18:43:00|330.95|328.05|330.97|328.07|330.99|328.09|330.94|328.04|15
1646160190000|2022-03-01 18:43:10|330.96|328.06|330.98|328.08|331|328.1|330.92|328.02|15
1646160200000|2022-03-01 18:43:20|331|328.1|331.12|328.22|331.12|328.22|330.98|328.08|21
1646160210000|2022-03-01 18:43:30|331.11|328.21|331.07|328.17|331.15|328.25|331.06|328.16|17
1646160220000|2022-03-01 18:43:40|331.08|328.18|331.11|328.21|331.13|328.23|331.08|328.18|16
1646160230000|2022-03-01 18:43:50|331.14|328.24|331.13|328.23|331.19|328.29|331.11|328.21|22
1646160240000|2022-03-01 18:44:00|331.15|328.25|331.1|328.2|331.15|328.25|331.08|328.18|19
1646160250000|2022-03-01 18:44:10|331.11|328.21|331.11|328.21|331.14|328.24|331.08|328.18|18
1646160260000|2022-03-01 18:44:20|331.08|328.18|331.12|328.22|331.12|328.22|331.07|328.17|19
1646160270000|2022-03-01 18:44:30|331.11|328.21|331.14|328.24|331.21|328.31|331.1|328.2|22
1646160280000|2022-03-01 18:44:40|331.15|328.25|331.27|328.37|331.3|328.4|331.14|328.24|22
1646160290000|2022-03-01 18:44:50|331.26|328.36|331.14|328.24|331.27|328.37|331.14|328.24|23
1646160300000|2022-03-01 18:45:00|331.13|328.23|331.2|328.3|331.24|328.34|331.13|328.23|24
1646160310000|2022-03-01 18:45:10|331.15|328.25|331.17|328.27|331.28|328.38|331.14|328.24|24
1646160320000|2022-03-01 18:45:20|331.22|328.32|331.22|328.32|331.36|328.46|331.19|328.29|24
1646160330000|2022-03-01 18:45:30|331.27|328.37|331.44|328.54|331.44|328.54|331.22|328.32|21
1646160340000|2022-03-01 18:45:40|331.45|328.55|331.47|328.57|331.55|328.65|331.4|328.5|24
1646160350000|2022-03-01 18:45:50|331.46|328.56|331.34|328.44|331.46|328.56|331.34|328.44|19
1646160360000|2022-03-01 18:46:00|331.32|328.42|331.25|328.35|331.32|328.42|331.23|328.33|19
1646160370000|2022-03-01 18:46:10|331.28|328.38|331.32|328.42|331.32|328.42|331.27|328.37|19
1646160380000|2022-03-01 18:46:20|331.29|328.39|331.31|328.41|331.31|328.41|331.27|328.37|13
1646160390000|2022-03-01 18:46:30|331.29|328.39|331.31|328.41|331.33|328.43|331.29|328.39|17
1646160400000|2022-03-01 18:46:40|331.3|328.4|331.29|328.39|331.31|328.41|331.28|328.38|18
1646160410000|2022-03-01 18:46:50|331.28|328.38|331.28|328.38|331.31|328.41|331.28|328.38|13
1646160420000|2022-03-01 18:47:00|331.29|328.39|331.24|328.34|331.45|328.55|331.24|328.34|23
1646160430000|2022-03-01 18:47:10|331.22|328.32|331.11|328.21|331.25|328.35|331.07|328.17|15
1646160440000|2022-03-01 18:47:20|331.12|328.22|331.18|328.28|331.18|328.28|331.1|328.2|16
1646160450000|2022-03-01 18:47:30|331.21|328.31|331.13|328.23|331.24|328.34|331.13|328.23|20
1646160460000|2022-03-01 18:47:40|331.12|328.22|331.13|328.23|331.17|328.27|331.12|328.22|16
1646160470000|2022-03-01 18:47:50|331.14|328.24|331.12|328.22|331.16|328.26|331.12|328.22|11
1646160480000|2022-03-01 18:48:00|331.15|328.25|331.18|328.28|331.18|328.28|331.13|328.23|15
1646160490000|2022-03-01 18:48:10|331.17|328.27|331.35|328.45|331.4|328.5|331.17|328.27|22
1646160500000|2022-03-01 18:48:20|331.36|328.46|331.3|328.4|331.36|328.46|331.27|328.37|20
1646160510000|2022-03-01 18:48:30|331.36|328.46|331.18|328.28|331.37|328.47|331.18|328.28|19
1646160520000|2022-03-01 18:48:40|331.17|328.27|331.1|328.2|331.26|328.36|331.07|328.17|20
1646160530000|2022-03-01 18:48:50|331.17|328.27|331|328.1|331.17|328.27|330.99|328.09|21
1646160540000|2022-03-01 18:49:00|331.04|328.14|331.01|328.11|331.06|328.16|330.97|328.07|20
1646160550000|2022-03-01 18:49:10|330.98|328.08|330.99|328.09|331.04|328.14|330.98|328.08|13
1646160560000|2022-03-01 18:49:20|331|328.1|331.05|328.15|331.15|328.25|330.98|328.08|19
1646160570000|2022-03-01 18:49:30|331.04|328.14|331.07|328.17|331.1|328.2|331.04|328.14|16
1646160580000|2022-03-01 18:49:40|331.06|328.16|331.13|328.23|331.3|328.4|331.06|328.16|20
1646160590000|2022-03-01 18:49:50|331.12|328.22|331.15|328.25|331.16|328.26|331.09|328.19|14
1646160600000|2022-03-01 18:50:00|331.16|328.26|331.16|328.26|331.23|328.33|331.14|328.24|22
1646160610000|2022-03-01 18:50:10|331.17|328.27|331.13|328.23|331.25|328.35|331.11|328.21|24
1646160620000|2022-03-01 18:50:20|331.14|328.24|331.16|328.26|331.16|328.26|331.04|328.14|19
1646160630000|2022-03-01 18:50:30|331.11|328.21|330.94|328.04|331.11|328.21|330.89|327.99|20
1646160640000|2022-03-01 18:50:40|330.95|328.05|330.96|328.06|330.98|328.08|330.9|328|17
1646160650000|2022-03-01 18:50:50|330.97|328.07|331|328.1|331|328.1|330.88|327.98|18
1646160660000|2022-03-01 18:51:00|330.99|328.09|330.98|328.08|331.15|328.25|330.96|328.06|17
1646160670000|2022-03-01 18:51:10|330.95|328.05|330.97|328.07|331.01|328.11|330.94|328.04|16
1646160680000|2022-03-01 18:51:20|331.02|328.12|330.96|328.06|331.02|328.12|330.94|328.04|15
1646160690000|2022-03-01 18:51:30|330.95|328.05|330.85|327.95|330.97|328.07|330.79|327.89|17
1646160700000|2022-03-01 18:51:40|330.86|327.96|330.88|327.98|330.88|327.98|330.81|327.91|14
1646160710000|2022-03-01 18:51:50|330.84|327.94|330.82|327.92|330.87|327.97|330.8|327.9|24
1646160720000|2022-03-01 18:52:00|330.8|327.9|330.81|327.91|330.83|327.93|330.73|327.83|19
1646160730000|2022-03-01 18:52:10|330.77|327.87|330.78|327.88|330.82|327.92|330.75|327.85|16
1646160740000|2022-03-01 18:52:20|330.77|327.87|330.66|327.76|330.78|327.88|330.64|327.74|21
1646160750000|2022-03-01 18:52:30|330.63|327.73|330.81|327.91|330.83|327.93|330.62|327.72|15
1646160760000|2022-03-01 18:52:40|330.82|327.92|330.77|327.87|330.82|327.92|330.74|327.84|15
1646160770000|2022-03-01 18:52:50|330.74|327.84|330.74|327.84|330.79|327.89|330.73|327.83|12
1646160780000|2022-03-01 18:53:00|330.71|327.81|330.7|327.8|330.73|327.83|330.63|327.73|18
1646160790000|2022-03-01 18:53:10|330.71|327.81|330.77|327.87|330.77|327.87|330.68|327.78|16
1646160800000|2022-03-01 18:53:20|330.74|327.84|330.86|327.96|330.86|327.96|330.74|327.84|15
1646160810000|2022-03-01 18:53:30|330.85|327.95|330.49|327.59|330.85|327.95|330.48|327.58|25
1646160820000|2022-03-01 18:53:40|330.5|327.6|330.59|327.69|330.6|327.7|330.49|327.59|20
1646160830000|2022-03-01 18:53:50|330.58|327.68|330.86|327.96|330.91|328.01|330.55|327.65|22
1646160840000|2022-03-01 18:54:00|330.83|327.93|330.79|327.89|330.9|328|330.78|327.88|17
1646160850000|2022-03-01 18:54:10|330.8|327.9|330.82|327.92|330.89|327.99|330.79|327.89|20
1646160860000|2022-03-01 18:54:20|330.8|327.9|330.93|328.03|330.98|328.08|330.8|327.9|20
1646160870000|2022-03-01 18:54:30|330.96|328.06|330.85|327.95|330.96|328.06|330.84|327.94|18
1646160880000|2022-03-01 18:54:40|330.89|327.99|330.92|328.02|330.92|328.02|330.87|327.97|18
1646160890000|2022-03-01 18:54:50|330.93|328.03|330.89|327.99|330.93|328.03|330.87|327.97|14
1646160900000|2022-03-01 18:55:00|330.87|327.97|330.75|327.85|330.87|327.97|330.75|327.85|20
1646160910000|2022-03-01 18:55:10|330.76|327.86|330.78|327.88|330.81|327.91|330.75|327.85|16
1646160920000|2022-03-01 18:55:20|330.77|327.87|330.85|327.95|330.86|327.96|330.75|327.85|17
1646160930000|2022-03-01 18:55:30|330.87|327.97|330.85|327.95|330.9|328|330.82|327.92|21
1646160940000|2022-03-01 18:55:40|330.87|327.97|330.83|327.93|330.95|328.05|330.83|327.93|20
1646160950000|2022-03-01 18:55:50|330.86|327.96|330.9|328|330.9|328|330.83|327.93|20
1646160960000|2022-03-01 18:56:00|330.92|328.02|330.93|328.03|330.98|328.08|330.91|328.01|17
1646160970000|2022-03-01 18:56:10|330.92|328.02|330.97|328.07|330.97|328.07|330.86|327.96|20
1646160980000|2022-03-01 18:56:20|330.96|328.06|331.21|328.31|331.21|328.31|330.94|328.04|20
1646160990000|2022-03-01 18:56:30|331.2|328.3|331.35|328.45|331.36|328.46|331.2|328.3|15
1646161000000|2022-03-01 18:56:40|331.36|328.46|331.29|328.39|331.42|328.52|331.27|328.37|24
1646161010000|2022-03-01 18:56:50|331.27|328.37|331.19|328.29|331.27|328.37|331.18|328.28|17
1646161020000|2022-03-01 18:57:00|331.16|328.26|331.25|328.35|331.25|328.35|331.16|328.26|20
1646161030000|2022-03-01 18:57:10|331.24|328.34|331.36|328.46|331.39|328.49|331.24|328.34|22
1646161040000|2022-03-01 18:57:20|331.37|328.47|331.31|328.41|331.39|328.49|331.3|328.4|23
1646161050000|2022-03-01 18:57:30|331.32|328.42|331.3|328.4|331.36|328.46|331.28|328.38|17
1646161060000|2022-03-01 18:57:40|331.33|328.43|331.23|328.33|331.35|328.45|331.23|328.33|12
1646161070000|2022-03-01 18:57:50|331.24|328.34|331.19|328.29|331.26|328.36|331.19|328.29|20
1646161080000|2022-03-01 18:58:00|331.2|328.3|331.07|328.17|331.21|328.31|331.07|328.17|19
1646161090000|2022-03-01 18:58:10|331.08|328.18|331.11|328.21|331.12|328.22|331.07|328.17|21
1646161100000|2022-03-01 18:58:20|331.06|328.16|331.13|328.23|331.16|328.26|331.06|328.16|18
1646161110000|2022-03-01 18:58:30|331.1|328.2|331.11|328.21|331.14|328.24|331.1|328.2|14
1646161120000|2022-03-01 18:58:40|331.09|328.19|331.12|328.22|331.15|328.25|331.08|328.18|18
1646161130000|2022-03-01 18:58:50|331.13|328.23|331.08|328.18|331.13|328.23|331.02|328.12|23
1646161140000|2022-03-01 18:59:00|331.09|328.19|330.97|328.07|331.09|328.19|330.97|328.07|16
1646161150000|2022-03-01 18:59:10|330.98|328.08|330.92|328.02|330.99|328.09|330.92|328.02|13
1646161160000|2022-03-01 18:59:20|330.88|327.98|330.73|327.83|330.88|327.98|330.73|327.83|17
1646161170000|2022-03-01 18:59:30|330.76|327.86|330.72|327.82|330.77|327.87|330.72|327.82|15
1646161180000|2022-03-01 18:59:40|330.71|327.81|330.78|327.88|330.81|327.91|330.69|327.79|21
1646161190000|2022-03-01 18:59:50|330.74|327.84|330.85|327.95|330.9|328|330.74|327.84|19
1646161200000|2022-03-01 19:00:00|330.83|327.93|330.83|327.93|330.9|328|330.77|327.87|22
1646161210000|2022-03-01 19:00:10|330.86|327.96|330.85|327.95|330.92|328.02|330.84|327.94|20
1646161220000|2022-03-01 19:00:20|330.89|327.99|330.83|327.93|330.89|327.99|330.8|327.9|19
1646161230000|2022-03-01 19:00:30|330.84|327.94|330.94|328.04|330.99|328.09|330.83|327.93|19
1646161240000|2022-03-01 19:00:40|330.93|328.03|330.9|328|330.94|328.04|330.89|327.99|14
1646161250000|2022-03-01 19:00:50|330.89|327.99|330.87|327.97|330.89|327.99|330.86|327.96|9
1646161260000|2022-03-01 19:01:00|330.84|327.94|330.76|327.86|330.84|327.94|330.74|327.84|9
1646161270000|2022-03-01 19:01:10|330.79|327.89|330.68|327.78|330.79|327.89|330.68|327.78|14
1646161280000|2022-03-01 19:01:20|330.67|327.77|330.48|327.58|330.68|327.78|330.46|327.56|21
1646161290000|2022-03-01 19:01:30|330.47|327.57|330.44|327.54|330.49|327.59|330.42|327.52|21
1646161300000|2022-03-01 19:01:40|330.43|327.53|330.53|327.63|330.53|327.63|330.43|327.53|16
1646161310000|2022-03-01 19:01:50|330.52|327.62|330.46|327.56|330.56|327.66|330.45|327.55|20
1646161320000|2022-03-01 19:02:00|330.43|327.53|330.36|327.46|330.44|327.54|330.36|327.46|17
1646161330000|2022-03-01 19:02:10|330.37|327.47|330.3|327.4|330.37|327.47|330.26|327.36|14
1646161340000|2022-03-01 19:02:20|330.29|327.39|330.31|327.41|330.32|327.42|330.27|327.37|17
1646161350000|2022-03-01 19:02:30|330.3|327.4|330.25|327.35|330.3|327.4|330.25|327.35|17
1646161360000|2022-03-01 19:02:40|330.26|327.36|330.26|327.36|330.27|327.37|330.25|327.35|13
1646161370000|2022-03-01 19:02:50|330.27|327.37|330.19|327.29|330.3|327.4|330.19|327.29|17
1646161380000|2022-03-01 19:03:00|330.23|327.33|330.14|327.24|330.23|327.33|330.1|327.2|18
1646161390000|2022-03-01 19:03:10|330.12|327.22|330.13|327.23|330.17|327.27|330.12|327.22|18
1646161400000|2022-03-01 19:03:20|330.14|327.24|330.13|327.23|330.14|327.24|330.1|327.2|16
1646161410000|2022-03-01 19:03:30|330.14|327.24|330.15|327.25|330.18|327.28|330.14|327.24|9
1646161420000|2022-03-01 19:03:40|330.14|327.24|330.14|327.24|330.15|327.25|330.1|327.2|17
1646161430000|2022-03-01 19:03:50|330.15|327.25|330.36|327.46|330.36|327.46|330.15|327.25|12
1646161440000|2022-03-01 19:04:00|330.37|327.47|330.35|327.45|330.38|327.48|330.31|327.41|20
1646161450000|2022-03-01 19:04:10|330.37|327.47|330.41|327.51|330.43|327.53|330.36|327.46|19
1646161460000|2022-03-01 19:04:20|330.43|327.53|330.39|327.49|330.43|327.53|330.37|327.47|15
1646161470000|2022-03-01 19:04:30|330.38|327.48|330.44|327.54|330.45|327.55|330.38|327.48|12
1646161480000|2022-03-01 19:04:40|330.43|327.53|330.51|327.61|330.51|327.61|330.43|327.53|13
1646161490000|2022-03-01 19:04:50|330.5|327.6|330.38|327.48|330.5|327.6|330.37|327.47|16
1646161500000|2022-03-01 19:05:00|330.37|327.47|330.26|327.36|330.38|327.48|330.23|327.33|14
1646161510000|2022-03-01 19:05:10|330.27|327.37|330.35|327.45|330.35|327.45|330.26|327.36|11
1646161520000|2022-03-01 19:05:20|330.36|327.46|330.46|327.56|330.47|327.57|330.36|327.46|12
1646161530000|2022-03-01 19:05:30|330.47|327.57|330.53|327.63|330.53|327.63|330.47|327.57|6
1646161540000|2022-03-01 19:05:40|330.52|327.62|330.47|327.57|330.55|327.65|330.39|327.49|22
1646161550000|2022-03-01 19:05:50|330.48|327.58|330.47|327.57|330.48|327.58|330.42|327.52|15
1646161560000|2022-03-01 19:06:00|330.46|327.56|330.59|327.69|330.62|327.72|330.45|327.55|16
1646161570000|2022-03-01 19:06:10|330.57|327.67|330.59|327.69|330.66|327.76|330.57|327.67|12
1646161580000|2022-03-01 19:06:20|330.58|327.68|330.62|327.72|330.64|327.74|330.58|327.68|12
1646161590000|2022-03-01 19:06:30|330.61|327.71|330.57|327.67|330.67|327.77|330.56|327.66|21
1646161600000|2022-03-01 19:06:40|330.58|327.68|330.71|327.81|330.75|327.85|330.58|327.68|18
1646161610000|2022-03-01 19:06:50|330.67|327.77|330.51|327.61|330.7|327.8|330.51|327.61|21
1646161620000|2022-03-01 19:07:00|330.52|327.62|330.46|327.56|330.55|327.65|330.46|327.56|14
1646161630000|2022-03-01 19:07:10|330.45|327.55|330.44|327.54|330.45|327.55|330.43|327.53|12
1646161640000|2022-03-01 19:07:20|330.45|327.55|330.45|327.55|330.45|327.55|330.41|327.51|8
1646161650000|2022-03-01 19:07:30|330.43|327.53|330.41|327.51|330.46|327.56|330.41|327.51|11
1646161660000|2022-03-01 19:07:40|330.42|327.52|330.51|327.61|330.51|327.61|330.41|327.51|6
1646161670000|2022-03-01 19:07:50|330.52|327.62|330.61|327.71|330.65|327.75|330.52|327.62|15
1646161680000|2022-03-01 19:08:00|330.59|327.69|330.6|327.7|330.64|327.74|330.58|327.68|15
1646161690000|2022-03-01 19:08:10|330.61|327.71|330.53|327.63|330.61|327.71|330.47|327.57|18
1646161700000|2022-03-01 19:08:20|330.52|327.62|330.41|327.51|330.52|327.62|330.4|327.5|9
1646161710000|2022-03-01 19:08:30|330.4|327.5|330.4|327.5|330.41|327.51|330.37|327.47|12
1646161720000|2022-03-01 19:08:40|330.39|327.49|330.39|327.49|330.41|327.51|330.36|327.46|15
1646161730000|2022-03-01 19:08:50|330.4|327.5|330.31|327.41|330.4|327.5|330.31|327.41|15
1646161740000|2022-03-01 19:09:00|330.34|327.44|330.22|327.32|330.34|327.44|330.15|327.25|13
1646161750000|2022-03-01 19:09:10|330.21|327.31|330.2|327.3|330.22|327.32|330.2|327.3|11
1646161760000|2022-03-01 19:09:20|330.19|327.29|330.16|327.26|330.19|327.29|330.01|327.11|14
1646161770000|2022-03-01 19:09:30|330.18|327.28|330.3|327.4|330.31|327.41|330.15|327.25|20
1646161780000|2022-03-01 19:09:40|330.31|327.41|330.37|327.47|330.4|327.5|330.31|327.41|22
1646161790000|2022-03-01 19:09:50|330.38|327.48|330.4|327.5|330.42|327.52|330.37|327.47|11
1646161800000|2022-03-01 19:10:00|330.41|327.51|330.55|327.65|330.55|327.65|330.36|327.46|13
1646161810000|2022-03-01 19:10:10|330.52|327.62|330.25|327.35|330.52|327.62|330.25|327.35|18
1646161820000|2022-03-01 19:10:20|330.26|327.36|330.3|327.4|330.33|327.43|330.25|327.35|17
1646161830000|2022-03-01 19:10:30|330.31|327.41|330.37|327.47|330.39|327.49|330.29|327.39|16
1646161840000|2022-03-01 19:10:40|330.36|327.46|330.42|327.52|330.47|327.57|330.34|327.44|15
1646161850000|2022-03-01 19:10:50|330.43|327.53|330.35|327.45|330.55|327.65|330.35|327.45|17
1646161860000|2022-03-01 19:11:00|330.34|327.44|330.31|327.41|330.35|327.45|330.31|327.41|11
1646161870000|2022-03-01 19:11:10|330.33|327.43|330.04|327.14|330.33|327.43|330.02|327.12|19
1646161880000|2022-03-01 19:11:20|330.07|327.17|330.09|327.19|330.1|327.2|330.04|327.14|12
1646161890000|2022-03-01 19:11:30|330.1|327.2|329.97|327.07|330.11|327.21|329.97|327.07|11
1646161900000|2022-03-01 19:11:40|329.93|327.03|329.64|326.74|329.93|327.03|329.58|326.68|23
1646161910000|2022-03-01 19:11:50|329.68|326.78|329.56|326.66|329.75|326.85|329.55|326.65|20
1646161920000|2022-03-01 19:12:00|329.6|326.7|329.58|326.68|329.62|326.72|329.54|326.64|25
1646161930000|2022-03-01 19:12:10|329.62|326.72|329.7|326.8|329.71|326.81|329.59|326.69|19
1646161940000|2022-03-01 19:12:20|329.69|326.79|329.65|326.75|329.78|326.88|329.65|326.75|20
1646161950000|2022-03-01 19:12:30|329.68|326.78|329.75|326.85|329.82|326.92|329.68|326.78|18
1646161960000|2022-03-01 19:12:40|329.77|326.87|329.78|326.88|329.82|326.92|329.72|326.82|14
1646161970000|2022-03-01 19:12:50|329.79|326.89|329.83|326.93|329.84|326.94|329.78|326.88|14
1646161980000|2022-03-01 19:13:00|329.82|326.92|329.83|326.93|329.84|326.94|329.8|326.9|18
1646161990000|2022-03-01 19:13:10|329.84|326.94|329.97|327.07|329.98|327.08|329.82|326.92|22
1646162000000|2022-03-01 19:13:20|329.98|327.08|329.93|327.03|330.01|327.11|329.93|327.03|12
1646162010000|2022-03-01 19:13:30|329.94|327.04|329.96|327.06|329.96|327.06|329.92|327.02|17
1646162020000|2022-03-01 19:13:40|329.94|327.04|329.86|326.96|329.94|327.04|329.84|326.94|20
1646162030000|2022-03-01 19:13:50|329.85|326.95|329.91|327.01|329.91|327.01|329.85|326.95|20
1646162040000|2022-03-01 19:14:00|329.93|327.03|329.9|327|329.97|327.07|329.88|326.98|15
1646162050000|2022-03-01 19:14:10|329.89|326.99|329.85|326.95|329.89|326.99|329.83|326.93|11
1646162060000|2022-03-01 19:14:20|329.87|326.97|329.87|326.97|329.91|327.01|329.86|326.96|21
1646162070000|2022-03-01 19:14:30|329.84|326.94|329.84|326.94|329.87|326.97|329.83|326.93|12
1646162080000|2022-03-01 19:14:40|329.85|326.95|329.85|326.95|329.86|326.96|329.83|326.93|11
1646162090000|2022-03-01 19:14:50|329.86|326.96|329.97|327.07|329.97|327.07|329.86|326.96|13
1646162100000|2022-03-01 19:15:00|329.95|327.05|329.98|327.08|330.04|327.14|329.94|327.04|17
1646162110000|2022-03-01 19:15:10|329.99|327.09|330.04|327.14|330.09|327.19|329.96|327.06|20
1646162120000|2022-03-01 19:15:20|330.03|327.13|330.06|327.16|330.06|327.16|330.01|327.11|13
1646162130000|2022-03-01 19:15:30|330.03|327.13|330.1|327.2|330.1|327.2|330.02|327.12|7
1646162140000|2022-03-01 19:15:40|330.09|327.19|330.25|327.35|330.25|327.35|330.04|327.14|16
1646162150000|2022-03-01 19:15:50|330.28|327.38|330.47|327.57|330.47|327.57|330.28|327.38|16
1646162160000|2022-03-01 19:16:00|330.48|327.58|330.21|327.31|330.48|327.58|330.2|327.3|21
1646162170000|2022-03-01 19:16:10|330.2|327.3|330.2|327.3|330.26|327.36|330.2|327.3|7
1646162180000|2022-03-01 19:16:20|330.22|327.32|330.09|327.19|330.22|327.32|330.08|327.18|10
1646162190000|2022-03-01 19:16:30|330.08|327.18|330.05|327.15|330.08|327.18|329.99|327.09|6
1646162200000|2022-03-01 19:16:40|330.04|327.14|330.05|327.15|330.06|327.16|330.04|327.14|16
1646162210000|2022-03-01 19:16:50|330.06|327.16|330.1|327.2|330.11|327.21|330.05|327.15|17
1646162220000|2022-03-01 19:17:00|330.09|327.19|329.84|326.94|330.11|327.21|329.84|326.94|17
1646162230000|2022-03-01 19:17:10|329.89|326.99|330.02|327.12|330.02|327.12|329.82|326.92|21
1646162240000|2022-03-01 19:17:20|330.03|327.13|330.16|327.26|330.17|327.27|329.99|327.09|22
1646162250000|2022-03-01 19:17:30|330.2|327.3|330.45|327.55|330.47|327.57|330.2|327.3|23
1646162260000|2022-03-01 19:17:40|330.44|327.54|330.51|327.61|330.56|327.66|330.44|327.54|23
1646162270000|2022-03-01 19:17:50|330.5|327.6|330.56|327.66|330.56|327.66|330.5|327.6|20
1646162280000|2022-03-01 19:18:00|330.58|327.68|330.72|327.82|330.72|327.82|330.58|327.68|19
1646162290000|2022-03-01 19:18:10|330.74|327.84|330.77|327.87|330.83|327.93|330.74|327.84|20
1646162300000|2022-03-01 19:18:20|330.75|327.85|330.6|327.7|330.76|327.86|330.56|327.66|18
1646162310000|2022-03-01 19:18:30|330.57|327.67|330.74|327.84|330.8|327.9|330.57|327.67|16
1646162320000|2022-03-01 19:18:40|330.75|327.85|330.59|327.69|330.75|327.85|330.57|327.67|18
1646162330000|2022-03-01 19:18:50|330.6|327.7|330.62|327.72|330.65|327.75|330.57|327.67|14
1646162340000|2022-03-01 19:19:00|330.64|327.74|330.65|327.75|330.8|327.9|330.64|327.74|16
1646162350000|2022-03-01 19:19:10|330.69|327.79|330.76|327.86|330.77|327.87|330.65|327.75|19
1646162360000|2022-03-01 19:19:20|330.72|327.82|330.66|327.76|330.74|327.84|330.63|327.73|15
1646162370000|2022-03-01 19:19:30|330.67|327.77|330.69|327.79|330.75|327.85|330.64|327.74|14
1646162380000|2022-03-01 19:19:40|330.65|327.75|330.69|327.79|330.74|327.84|330.65|327.75|14
1646162390000|2022-03-01 19:19:50|330.72|327.82|330.73|327.83|330.75|327.85|330.65|327.75|18
1646162400000|2022-03-01 19:20:00|330.69|327.79|330.78|327.88|330.8|327.9|330.64|327.74|16
1646162410000|2022-03-01 19:20:10|330.81|327.91|330.85|327.95|330.86|327.96|330.77|327.87|17
1646162420000|2022-03-01 19:20:20|330.83|327.93|330.72|327.82|330.85|327.95|330.65|327.75|17
1646162430000|2022-03-01 19:20:30|330.71|327.81|330.55|327.65|330.71|327.81|330.52|327.62|17
1646162440000|2022-03-01 19:20:40|330.53|327.63|330.57|327.67|330.6|327.7|330.52|327.62|18
1646162450000|2022-03-01 19:20:50|330.59|327.69|330.6|327.7|330.63|327.73|330.57|327.67|14
1646162460000|2022-03-01 19:21:00|330.59|327.69|330.61|327.71|330.64|327.74|330.55|327.65|18
1646162470000|2022-03-01 19:21:10|330.62|327.72|330.62|327.72|330.62|327.72|330.59|327.69|11
1646162480000|2022-03-01 19:21:20|330.65|327.75|330.7|327.8|330.7|327.8|330.62|327.72|14
1646162490000|2022-03-01 19:21:30|330.66|327.76|330.63|327.73|330.68|327.78|330.62|327.72|11
1646162500000|2022-03-01 19:21:40|330.62|327.72|330.65|327.75|330.68|327.78|330.59|327.69|12
1646162510000|2022-03-01 19:21:50|330.64|327.74|330.66|327.76|330.68|327.78|330.61|327.71|19
1646162520000|2022-03-01 19:22:00|330.67|327.77|330.78|327.88|330.79|327.89|330.63|327.73|9
1646162530000|2022-03-01 19:22:10|330.79|327.89|330.94|328.04|330.94|328.04|330.77|327.87|11
1646162540000|2022-03-01 19:22:20|330.95|328.05|330.99|328.09|331.05|328.15|330.87|327.97|18
1646162550000|2022-03-01 19:22:30|331|328.1|330.97|328.07|331.02|328.12|330.95|328.05|15
1646162560000|2022-03-01 19:22:40|330.95|328.05|331.13|328.23|331.15|328.25|330.95|328.05|20
1646162570000|2022-03-01 19:22:50|331.12|328.22|331.04|328.14|331.13|328.23|331.03|328.13|13
1646162580000|2022-03-01 19:23:00|331.05|328.15|331.19|328.29|331.19|328.29|331.05|328.15|18
1646162590000|2022-03-01 19:23:10|331.22|328.32|331.17|328.27|331.25|328.35|331.15|328.25|13
1646162600000|2022-03-01 19:23:20|331.16|328.26|331.16|328.26|331.17|328.27|331.04|328.14|18
1646162610000|2022-03-01 19:23:30|331.15|328.25|331.16|328.26|331.16|328.26|331.1|328.2|12
1646162620000|2022-03-01 19:23:40|331.12|328.22|331.22|328.32|331.29|328.39|331.11|328.21|20
1646162630000|2022-03-01 19:23:50|331.24|328.34|331.21|328.31|331.27|328.37|331.21|328.31|19
1646162640000|2022-03-01 19:24:00|331.22|328.32|331.17|328.27|331.26|328.36|331.17|328.27|24
1646162650000|2022-03-01 19:24:10|331.16|328.26|331.27|328.37|331.28|328.38|331.16|328.26|20
1646162660000|2022-03-01 19:24:20|331.29|328.39|331.33|328.43|331.33|328.43|331.26|328.36|17
1646162670000|2022-03-01 19:24:30|331.32|328.42|331.34|328.44|331.35|328.45|331.3|328.4|15
1646162680000|2022-03-01 19:24:40|331.32|328.42|331.28|328.38|331.33|328.43|331.26|328.36|18
1646162690000|2022-03-01 19:24:50|331.27|328.37|331.27|328.37|331.28|328.38|331.24|328.34|13
1646162700000|2022-03-01 19:25:00|331.26|328.36|331.27|328.37|331.31|328.41|331.25|328.35|14
1646162710000|2022-03-01 19:25:10|331.28|328.38|331.28|328.38|331.31|328.41|331.27|328.37|15
1646162720000|2022-03-01 19:25:20|331.29|328.39|331.29|328.39|331.31|328.41|331.28|328.38|15
1646162730000|2022-03-01 19:25:30|331.27|328.37|331.18|328.28|331.27|328.37|331.13|328.23|17
1646162740000|2022-03-01 19:25:40|331.21|328.31|331.24|328.34|331.25|328.35|331.21|328.31|14
1646162750000|2022-03-01 19:25:50|331.23|328.33|331.24|328.34|331.3|328.4|331.23|328.33|15
1646162760000|2022-03-01 19:26:00|331.25|328.35|331.35|328.45|331.39|328.49|331.24|328.34|20
1646162770000|2022-03-01 19:26:10|331.38|328.48|331.3|328.4|331.39|328.49|331.3|328.4|16
1646162780000|2022-03-01 19:26:20|331.29|328.39|331.29|328.39|331.32|328.42|331.25|328.35|21
1646162790000|2022-03-01 19:26:30|331.3|328.4|331.31|328.41|331.33|328.43|331.28|328.38|14
1646162800000|2022-03-01 19:26:40|331.35|328.45|331.34|328.44|331.36|328.46|331.27|328.37|21
1646162810000|2022-03-01 19:26:50|331.31|328.41|331.3|328.4|331.34|328.44|331.22|328.32|19
1646162820000|2022-03-01 19:27:00|331.26|328.36|331.16|328.26|331.3|328.4|331.13|328.23|14
1646162830000|2022-03-01 19:27:10|331.2|328.3|331.12|328.22|331.2|328.3|331.12|328.22|17
1646162840000|2022-03-01 19:27:20|331.18|328.28|331.32|328.42|331.36|328.46|331.1|328.2|22
1646162850000|2022-03-01 19:27:30|331.33|328.43|331.31|328.41|331.42|328.52|331.31|328.41|21
1646162860000|2022-03-01 19:27:40|331.37|328.47|331.44|328.54|331.46|328.56|331.32|328.42|22
1646162870000|2022-03-01 19:27:50|331.42|328.52|331.41|328.51|331.49|328.59|331.41|328.51|22
1646162880000|2022-03-01 19:28:00|331.42|328.52|331.37|328.47|331.44|328.54|331.33|328.43|20
1646162890000|2022-03-01 19:28:10|331.4|328.5|331.45|328.55|331.46|328.56|331.35|328.45|20
1646162900000|2022-03-01 19:28:20|331.42|328.52|331.52|328.62|331.53|328.63|331.42|328.52|18
1646162910000|2022-03-01 19:28:30|331.53|328.63|331.7|328.8|331.79|328.89|331.53|328.63|24
1646162920000|2022-03-01 19:28:40|331.69|328.79|331.68|328.78|331.72|328.82|331.64|328.74|20
1646162930000|2022-03-01 19:28:50|331.67|328.77|331.64|328.74|331.7|328.8|331.64|328.74|17
1646162940000|2022-03-01 19:29:00|331.6|328.7|331.52|328.62|331.6|328.7|331.52|328.62|17
1646162950000|2022-03-01 19:29:10|331.53|328.63|331.54|328.64|331.55|328.65|331.52|328.62|17
1646162960000|2022-03-01 19:29:20|331.52|328.62|331.45|328.55|331.54|328.64|331.38|328.48|19
1646162970000|2022-03-01 19:29:30|331.42|328.52|331.54|328.64|331.54|328.64|331.39|328.49|18
1646162980000|2022-03-01 19:29:40|331.53|328.63|331.52|328.62|331.54|328.64|331.51|328.61|11
1646162990000|2022-03-01 19:29:50|331.58|328.68|331.53|328.63|331.58|328.68|331.53|328.63|11
1646163000000|2022-03-01 19:30:00|331.55|328.65|331.54|328.64|331.58|328.68|331.51|328.61|16
1646163010000|2022-03-01 19:30:10|331.53|328.63|331.35|328.45|331.54|328.64|331.35|328.45|9
1646163020000|2022-03-01 19:30:20|331.36|328.46|331.51|328.61|331.51|328.61|331.34|328.44|19
1646163030000|2022-03-01 19:30:30|331.52|328.62|331.46|328.56|331.52|328.62|331.45|328.55|11
1646163040000|2022-03-01 19:30:40|331.48|328.58|331.57|328.67|331.57|328.67|331.45|328.55|11
1646163050000|2022-03-01 19:30:50|331.55|328.65|331.56|328.66|331.56|328.66|331.51|328.61|7
1646163060000|2022-03-01 19:31:00|331.55|328.65|331.47|328.57|331.56|328.66|331.46|328.56|13
1646163070000|2022-03-01 19:31:10|331.46|328.56|331.32|328.42|331.48|328.58|331.32|328.42|13
1646163080000|2022-03-01 19:31:20|331.34|328.44|331.29|328.39|331.36|328.46|331.23|328.33|19
1646163090000|2022-03-01 19:31:30|331.27|328.37|331.33|328.43|331.35|328.45|331.27|328.37|20
1646163100000|2022-03-01 19:31:40|331.34|328.44|331.29|328.39|331.34|328.44|331.26|328.36|12
1646163110000|2022-03-01 19:31:50|331.23|328.33|331.08|328.18|331.23|328.33|331.08|328.18|21
1646163120000|2022-03-01 19:32:00|331.09|328.19|331.19|328.29|331.21|328.31|331.07|328.17|22
1646163130000|2022-03-01 19:32:10|331.21|328.31|331.09|328.19|331.25|328.35|331.09|328.19|23
1646163140000|2022-03-01 19:32:20|331.1|328.2|331.08|328.18|331.14|328.24|331.07|328.17|23
1646163150000|2022-03-01 19:32:30|331.1|328.2|330.79|327.89|331.11|328.21|330.77|327.87|19
1646163160000|2022-03-01 19:32:40|330.83|327.93|330.82|327.92|330.86|327.96|330.77|327.87|19
1646163170000|2022-03-01 19:32:50|330.84|327.94|330.9|328|330.9|328|330.81|327.91|18
1646163180000|2022-03-01 19:33:00|330.91|328.01|330.86|327.96|330.92|328.02|330.86|327.96|10
1646163190000|2022-03-01 19:33:10|330.87|327.97|330.93|328.03|330.95|328.05|330.86|327.96|18
1646163200000|2022-03-01 19:33:20|330.87|327.97|330.8|327.9|330.89|327.99|330.74|327.84|20
1646163210000|2022-03-01 19:33:30|330.79|327.89|330.88|327.98|330.88|327.98|330.75|327.85|17
1646163220000|2022-03-01 19:33:40|330.89|327.99|330.79|327.89|330.89|327.99|330.79|327.89|16
1646163230000|2022-03-01 19:33:50|330.76|327.86|330.76|327.86|330.82|327.92|330.66|327.76|20
1646163240000|2022-03-01 19:34:00|330.77|327.87|330.76|327.86|330.78|327.88|330.74|327.84|10
1646163250000|2022-03-01 19:34:10|330.77|327.87|330.83|327.93|330.83|327.93|330.77|327.87|16
1646163260000|2022-03-01 19:34:20|330.84|327.94|330.8|327.9|330.84|327.94|330.79|327.89|12
1646163270000|2022-03-01 19:34:30|330.81|327.91|330.87|327.97|330.87|327.97|330.8|327.9|8
1646163280000|2022-03-01 19:34:40|330.88|327.98|330.73|327.83|330.88|327.98|330.73|327.83|11
1646163290000|2022-03-01 19:34:50|330.75|327.85|330.83|327.93|330.87|327.97|330.73|327.83|10
1646163300000|2022-03-01 19:35:00|330.86|327.96|330.87|327.97|330.95|328.05|330.82|327.92|22
1646163310000|2022-03-01 19:35:10|330.96|328.06|330.89|327.99|330.97|328.07|330.86|327.96|18
1646163320000|2022-03-01 19:35:20|330.96|328.06|330.9|328|330.97|328.07|330.83|327.93|17
1646163330000|2022-03-01 19:35:30|330.88|327.98|330.83|327.93|330.96|328.06|330.83|327.93|18
1646163340000|2022-03-01 19:35:40|330.84|327.94|330.83|327.93|330.87|327.97|330.83|327.93|12
1646163350000|2022-03-01 19:35:50|330.79|327.89|330.78|327.88|330.79|327.89|330.71|327.81|17
1646163360000|2022-03-01 19:36:00|330.79|327.89|330.73|327.83|330.82|327.92|330.72|327.82|19
1646163370000|2022-03-01 19:36:10|330.74|327.84|330.73|327.83|330.75|327.85|330.66|327.76|17
1646163380000|2022-03-01 19:36:20|330.75|327.85|330.66|327.76|330.75|327.85|330.66|327.76|8
1646163390000|2022-03-01 19:36:30|330.71|327.81|330.66|327.76|330.71|327.81|330.62|327.72|17
1646163400000|2022-03-01 19:36:40|330.71|327.81|330.45|327.55|330.71|327.81|330.45|327.55|13
1646163410000|2022-03-01 19:36:50|330.5|327.6|330.49|327.59|330.52|327.62|330.46|327.56|14
1646163420000|2022-03-01 19:37:00|330.5|327.6|330.52|327.62|330.55|327.65|330.46|327.56|20
1646163430000|2022-03-01 19:37:10|330.54|327.64|330.43|327.53|330.54|327.64|330.43|327.53|22
1646163440000|2022-03-01 19:37:20|330.46|327.56|330.38|327.48|330.47|327.57|330.34|327.44|18
1646163450000|2022-03-01 19:37:30|330.36|327.46|330.29|327.39|330.37|327.47|330.28|327.38|11
1646163460000|2022-03-01 19:37:40|330.28|327.38|330.31|327.41|330.31|327.41|330.28|327.38|17
1646163470000|2022-03-01 19:37:50|330.29|327.39|330.27|327.37|330.31|327.41|330.24|327.34|17
1646163480000|2022-03-01 19:38:00|330.26|327.36|330.29|327.39|330.33|327.43|330.25|327.35|18
1646163490000|2022-03-01 19:38:10|330.3|327.4|330.37|327.47|330.4|327.5|330.3|327.4|19
1646163500000|2022-03-01 19:38:20|330.39|327.49|330.39|327.49|330.44|327.54|330.33|327.43|16
1646163510000|2022-03-01 19:38:30|330.34|327.44|330.46|327.56|330.54|327.64|330.3|327.4|21
1646163520000|2022-03-01 19:38:40|330.45|327.55|330.57|327.67|330.58|327.68|330.43|327.53|22
1646163530000|2022-03-01 19:38:50|330.53|327.63|330.67|327.77|330.67|327.77|330.52|327.62|18
1646163540000|2022-03-01 19:39:00|330.68|327.78|330.61|327.71|330.71|327.81|330.56|327.66|22
1646163550000|2022-03-01 19:39:10|330.66|327.76|330.61|327.71|330.66|327.76|330.56|327.66|9
1646163560000|2022-03-01 19:39:20|330.6|327.7|330.62|327.72|330.62|327.72|330.6|327.7|12
1646163570000|2022-03-01 19:39:30|330.6|327.7|330.58|327.68|330.66|327.76|330.58|327.68|13
1646163580000|2022-03-01 19:39:40|330.57|327.67|330.48|327.58|330.6|327.7|330.48|327.58|20
1646163590000|2022-03-01 19:39:50|330.49|327.59|330.51|327.61|330.54|327.64|330.44|327.54|20
1646163600000|2022-03-01 19:40:00|330.56|327.66|330.4|327.5|330.56|327.66|330.4|327.5|18
1646163610000|2022-03-01 19:40:10|330.38|327.48|330.37|327.47|330.46|327.56|330.36|327.46|18
1646163620000|2022-03-01 19:40:20|330.38|327.48|330.37|327.47|330.43|327.53|330.33|327.43|18
1646163630000|2022-03-01 19:40:30|330.35|327.45|330.45|327.55|330.45|327.55|330.34|327.44|16
1646163640000|2022-03-01 19:40:40|330.44|327.54|330.32|327.42|330.46|327.56|330.32|327.42|15
1646163650000|2022-03-01 19:40:50|330.31|327.41|330.26|327.36|330.33|327.43|330.26|327.36|14
1646163660000|2022-03-01 19:41:00|330.25|327.35|330.03|327.13|330.25|327.35|330.03|327.13|17
1646163670000|2022-03-01 19:41:10|329.87|326.97|329.58|326.68|329.87|326.97|329.53|326.63|26
1646163680000|2022-03-01 19:41:20|329.56|326.66|329.53|326.63|329.57|326.67|329.53|326.63|15
1646163690000|2022-03-01 19:41:30|329.44|326.54|329.42|326.52|329.48|326.58|329.39|326.49|13
1646163700000|2022-03-01 19:41:40|329.43|326.53|329.42|326.52|329.45|326.55|329.4|326.5|13
1646163710000|2022-03-01 19:41:50|329.41|326.51|329.43|326.53|329.44|326.54|329.39|326.49|15
1646163720000|2022-03-01 19:42:00|329.42|326.52|329.61|326.71|329.61|326.71|329.42|326.52|19
1646163730000|2022-03-01 19:42:10|329.66|326.76|329.67|326.77|329.71|326.81|329.62|326.72|17
1646163740000|2022-03-01 19:42:20|329.69|326.79|329.67|326.77|329.75|326.85|329.67|326.77|15
1646163750000|2022-03-01 19:42:30|329.69|326.79|329.61|326.71|329.7|326.8|329.6|326.7|20
1646163760000|2022-03-01 19:42:40|329.63|326.73|329.38|326.48|329.65|326.75|329.35|326.45|14
1646163770000|2022-03-01 19:42:50|329.36|326.46|329.53|326.63|329.57|326.67|329.35|326.45|12
1646163780000|2022-03-01 19:43:00|329.5|326.6|329.39|326.49|329.51|326.61|329.34|326.44|21
1646163790000|2022-03-01 19:43:10|329.4|326.5|329.32|326.42|329.41|326.51|329.32|326.42|13
1646163800000|2022-03-01 19:43:20|329.35|326.45|329.17|326.27|329.35|326.45|329.11|326.21|22
1646163810000|2022-03-01 19:43:30|329.16|326.26|329.09|326.19|329.17|326.27|329.09|326.19|18
1646163820000|2022-03-01 19:43:40|329.1|326.2|329.13|326.23|329.17|326.27|329.09|326.19|16
1646163830000|2022-03-01 19:43:50|329.12|326.22|329.17|326.27|329.17|326.27|329.12|326.22|5
1646163840000|2022-03-01 19:44:00|329.16|326.26|329.13|326.23|329.16|326.26|329.12|326.22|7
1646163850000|2022-03-01 19:44:10|329.12|326.22|329.25|326.35|329.25|326.35|329.11|326.21|17
1646163860000|2022-03-01 19:44:20|329.21|326.31|329.18|326.28|329.25|326.35|329.18|326.28|12
1646163870000|2022-03-01 19:44:30|329.17|326.27|329.21|326.31|329.21|326.31|329.16|326.26|7
1646163880000|2022-03-01 19:44:40|329.19|326.29|329.19|326.29|329.27|326.37|329.19|326.29|13
1646163890000|2022-03-01 19:44:50|329.21|326.31|329.26|326.36|329.32|326.42|329.21|326.31|14
1646163900000|2022-03-01 19:45:00|329.28|326.38|329.35|326.45|329.39|326.49|329.25|326.35|19
1646163910000|2022-03-01 19:45:10|329.38|326.48|329.39|326.49|329.48|326.58|329.36|326.46|18
1646163920000|2022-03-01 19:45:20|329.41|326.51|329.51|326.61|329.51|326.61|329.3|326.4|20
1646163930000|2022-03-01 19:45:30|329.52|326.62|329.68|326.78|329.72|326.82|329.52|326.62|19
1646163940000|2022-03-01 19:45:40|329.67|326.77|329.63|326.73|329.68|326.78|329.59|326.69|10
1646163950000|2022-03-01 19:45:50|329.62|326.72|329.47|326.57|329.62|326.72|329.44|326.54|22
1646163960000|2022-03-01 19:46:00|329.46|326.56|329.3|326.4|329.46|326.56|329.28|326.38|24
1646163970000|2022-03-01 19:46:10|329.25|326.35|329.16|326.26|329.27|326.37|329.16|326.26|13
1646163980000|2022-03-01 19:46:20|329.24|326.34|329.24|326.34|329.25|326.35|329.17|326.27|17
1646163990000|2022-03-01 19:46:30|329.23|326.33|329.27|326.37|329.32|326.42|329.23|326.33|17
1646164000000|2022-03-01 19:46:40|329.26|326.36|329.48|326.58|329.48|326.58|329.21|326.31|15
1646164010000|2022-03-01 19:46:50|329.43|326.53|329.36|326.46|329.43|326.53|329.35|326.45|15
1646164020000|2022-03-01 19:47:00|329.35|326.45|329.38|326.48|329.47|326.57|329.34|326.44|21
1646164030000|2022-03-01 19:47:10|329.42|326.52|329.46|326.56|329.5|326.6|329.42|326.52|16
1646164040000|2022-03-01 19:47:20|329.49|326.59|329.39|326.49|329.49|326.59|329.39|326.49|14
1646164050000|2022-03-01 19:47:30|329.4|326.5|329.4|326.5|329.46|326.56|329.36|326.46|18
1646164060000|2022-03-01 19:47:40|329.39|326.49|329.39|326.49|329.46|326.56|329.39|326.49|14
1646164070000|2022-03-01 19:47:50|329.4|326.5|329.19|326.29|329.42|326.52|329.17|326.27|20
1646164080000|2022-03-01 19:48:00|329.21|326.31|329.09|326.19|329.22|326.32|329.09|326.19|16
1646164090000|2022-03-01 19:48:10|329.04|326.14|329.04|326.14|329.11|326.21|328.97|326.07|25
1646164100000|2022-03-01 19:48:20|329.03|326.13|329.02|326.12|329.06|326.16|328.97|326.07|15
1646164110000|2022-03-01 19:48:30|329.03|326.13|328.97|326.07|329.03|326.13|328.96|326.06|16
1646164120000|2022-03-01 19:48:40|328.98|326.08|328.99|326.09|329.02|326.12|328.97|326.07|16
1646164130000|2022-03-01 19:48:50|329|326.1|328.99|326.09|329.06|326.16|328.98|326.08|19
1646164140000|2022-03-01 19:49:00|329|326.1|329.01|326.11|329.02|326.12|328.97|326.07|10
1646164150000|2022-03-01 19:49:10|328.99|326.09|328.89|325.99|328.99|326.09|328.89|325.99|12
1646164160000|2022-03-01 19:49:20|328.9|326|328.88|325.98|328.92|326.02|328.86|325.96|16
1646164170000|2022-03-01 19:49:30|328.87|325.97|328.88|325.98|328.91|326.01|328.87|325.97|15
1646164180000|2022-03-01 19:49:40|328.89|325.99|328.77|325.87|328.89|325.99|328.76|325.86|11
1646164190000|2022-03-01 19:49:50|328.74|325.84|328.68|325.78|328.77|325.87|328.68|325.78|14
1646164200000|2022-03-01 19:50:00|328.67|325.77|328.63|325.73|328.68|325.78|328.61|325.71|9
1646164210000|2022-03-01 19:50:10|328.62|325.72|328.63|325.73|328.67|325.77|328.62|325.72|11
1646164220000|2022-03-01 19:50:20|328.64|325.74|328.58|325.68|328.64|325.74|328.56|325.66|15
1646164230000|2022-03-01 19:50:30|328.61|325.71|328.58|325.68|328.62|325.72|328.57|325.67|13
1646164240000|2022-03-01 19:50:40|328.61|325.71|328.49|325.59|328.61|325.71|328.48|325.58|19
1646164250000|2022-03-01 19:50:50|328.5|325.6|328.44|325.54|328.51|325.61|328.42|325.52|18
1646164260000|2022-03-01 19:51:00|328.46|325.56|328.41|325.51|328.46|325.56|328.41|325.51|12
1646164270000|2022-03-01 19:51:10|328.46|325.56|328.46|325.56|328.5|325.6|328.41|325.51|12
1646164280000|2022-03-01 19:51:20|328.45|325.55|328.44|325.54|328.47|325.57|328.44|325.54|11
1646164290000|2022-03-01 19:51:30|328.45|325.55|328.5|325.6|328.53|325.63|328.44|325.54|14
1646164300000|2022-03-01 19:51:40|328.46|325.56|328.39|325.49|328.46|325.56|328.37|325.47|19
1646164310000|2022-03-01 19:51:50|328.38|325.48|328.22|325.32|328.41|325.51|328.22|325.32|16
1646164320000|2022-03-01 19:52:00|328.21|325.31|327.87|324.97|328.21|325.31|327.79|324.89|19
1646164330000|2022-03-01 19:52:10|327.93|325.03|328.17|325.27|328.26|325.36|327.87|324.97|23
1646164340000|2022-03-01 19:52:20|328.28|325.38|328.37|325.47|328.42|325.52|328.26|325.36|27
1646164350000|2022-03-01 19:52:30|328.39|325.49|328.36|325.46|328.39|325.49|328.36|325.46|18
1646164360000|2022-03-01 19:52:40|328.37|325.47|328.18|325.28|328.37|325.47|328.15|325.25|13
1646164370000|2022-03-01 19:52:50|328.22|325.32|328.23|325.33|328.24|325.34|328.17|325.27|15
1646164380000|2022-03-01 19:53:00|328.22|325.32|328.28|325.38|328.35|325.45|328.22|325.32|20
1646164390000|2022-03-01 19:53:10|328.27|325.37|328.21|325.31|328.28|325.38|328.21|325.31|13
1646164400000|2022-03-01 19:53:20|328.2|325.3|328.23|325.33|328.25|325.35|328.2|325.3|10
1646164410000|2022-03-01 19:53:30|328.21|325.31|328.23|325.33|328.24|325.34|328.2|325.3|14
1646164420000|2022-03-01 19:53:40|328.24|325.34|328.27|325.37|328.31|325.41|328.22|325.32|17
1646164430000|2022-03-01 19:53:50|328.28|325.38|328.21|325.31|328.28|325.38|328.21|325.31|12
1646164440000|2022-03-01 19:54:00|328.19|325.29|328.17|325.27|328.2|325.3|328.15|325.25|8
1646164450000|2022-03-01 19:54:10|328.16|325.26|327.84|324.94|328.16|325.26|327.83|324.93|15
1646164460000|2022-03-01 19:54:20|327.87|324.97|327.83|324.93|327.87|324.97|327.79|324.89|23
1646164470000|2022-03-01 19:54:30|327.86|324.96|328.02|325.12|328.02|325.12|327.86|324.96|18
1646164480000|2022-03-01 19:54:40|328.01|325.11|328.12|325.22|328.12|325.22|328|325.1|18
1646164490000|2022-03-01 19:54:50|328.11|325.21|328.11|325.21|328.12|325.22|328.02|325.12|16
1646164500000|2022-03-01 19:55:00|328.12|325.22|328.1|325.2|328.21|325.31|328.09|325.19|20
1646164510000|2022-03-01 19:55:10|328.12|325.22|328.08|325.18|328.12|325.22|328.02|325.12|14
1646164520000|2022-03-01 19:55:20|328.09|325.19|328.24|325.34|328.26|325.36|328.09|325.19|17
1646164530000|2022-03-01 19:55:30|328.25|325.35|328.25|325.35|328.26|325.36|328.16|325.26|18
1646164540000|2022-03-01 19:55:40|328.2|325.3|328.21|325.31|328.23|325.33|328.2|325.3|12
1646164550000|2022-03-01 19:55:50|328.14|325.24|328.16|325.26|328.19|325.29|328.12|325.22|17
1646164560000|2022-03-01 19:56:00|328.17|325.27|328.25|325.35|328.26|325.36|328.15|325.25|17
1646164570000|2022-03-01 19:56:10|328.24|325.34|328.35|325.45|328.36|325.46|328.2|325.3|21
1646164580000|2022-03-01 19:56:20|328.36|325.46|328.27|325.37|328.36|325.46|328.25|325.35|17
1646164590000|2022-03-01 19:56:30|328.26|325.36|328.27|325.37|328.27|325.37|328.23|325.33|12
1646164600000|2022-03-01 19:56:40|328.26|325.36|328.26|325.36|328.27|325.37|328.24|325.34|13
1646164610000|2022-03-01 19:56:50|328.24|325.34|328.25|325.35|328.26|325.36|328.22|325.32|10
1646164620000|2022-03-01 19:57:00|328.28|325.38|328.27|325.37|328.35|325.45|328.23|325.33|19
1646164630000|2022-03-01 19:57:10|328.28|325.38|328.28|325.38|328.28|325.38|328.27|325.37|7
1646164640000|2022-03-01 19:57:20|328.27|325.37|328.23|325.33|328.29|325.39|328.23|325.33|14
1646164650000|2022-03-01 19:57:30|328.22|325.32|328.23|325.33|328.29|325.39|328.22|325.32|20
1646164660000|2022-03-01 19:57:40|328.25|325.35|328.24|325.34|328.28|325.38|328.2|325.3|9
1646164670000|2022-03-01 19:57:50|328.23|325.33|328.26|325.36|328.26|325.36|328.23|325.33|13
1646164680000|2022-03-01 19:58:00|328.25|325.35|328.17|325.27|328.27|325.37|328.15|325.25|18
1646164690000|2022-03-01 19:58:10|328.23|325.33|328.27|325.37|328.3|325.4|328.22|325.32|16
1646164700000|2022-03-01 19:58:20|328.26|325.36|328.33|325.43|328.33|325.43|328.23|325.33|17
1646164710000|2022-03-01 19:58:30|328.35|325.45|328.37|325.47|328.37|325.47|328.32|325.42|13
1646164720000|2022-03-01 19:58:40|328.34|325.44|328.36|325.46|328.36|325.46|328.28|325.38|16
1646164730000|2022-03-01 19:58:50|328.35|325.45|328.33|325.43|328.36|325.46|328.32|325.42|9
1646164740000|2022-03-01 19:59:00|328.35|325.45|328.36|325.46|328.38|325.48|328.33|325.43|7
1646164750000|2022-03-01 19:59:10|328.37|325.47|328.43|325.53|328.47|325.57|328.32|325.42|19
1646164760000|2022-03-01 19:59:20|328.45|325.55|328.42|325.52|328.47|325.57|328.41|325.51|15
1646164770000|2022-03-01 19:59:30|328.4|325.5|328.36|325.46|328.4|325.5|328.36|325.46|15
1646164780000|2022-03-01 19:59:40|328.37|325.47|328.35|325.45|328.38|325.48|328.34|325.44|15
1646164790000|2022-03-01 19:59:50|328.36|325.46|328.38|325.48|328.38|325.48|328.34|325.44|11
1646164800000|2022-03-01 20:00:00|328.39|325.49|328.12|325.22|328.39|325.49|328.12|325.22|19
1646164810000|2022-03-01 20:00:10|328.11|325.21|328.31|325.41|328.31|325.41|328.06|325.16|19
1646164820000|2022-03-01 20:00:20|328.3|325.4|328.43|325.53|328.43|325.53|328.29|325.39|14
1646164830000|2022-03-01 20:00:30|328.44|325.54|328.55|325.65|328.57|325.67|328.41|325.51|19
1646164840000|2022-03-01 20:00:40|328.57|325.67|328.68|325.78|328.68|325.78|328.51|325.61|18
1646164850000|2022-03-01 20:00:50|328.7|325.8|328.66|325.76|328.7|325.8|328.63|325.73|17
1646164860000|2022-03-01 20:01:00|328.65|325.75|328.66|325.76|328.67|325.77|328.61|325.71|17
1646164870000|2022-03-01 20:01:10|328.67|325.77|328.64|325.74|328.74|325.84|328.64|325.74|16
1646164880000|2022-03-01 20:01:20|328.63|325.73|328.59|325.69|328.66|325.76|328.58|325.68|15
1646164890000|2022-03-01 20:01:30|328.58|325.68|328.39|325.49|328.59|325.69|328.39|325.49|15
1646164900000|2022-03-01 20:01:40|328.38|325.48|328.32|325.42|328.44|325.54|328.31|325.41|18
1646164910000|2022-03-01 20:01:50|328.33|325.43|328.53|325.63|328.53|325.63|328.25|325.35|23
1646164920000|2022-03-01 20:02:00|328.6|325.7|328.47|325.57|328.6|325.7|328.39|325.49|23
1646164930000|2022-03-01 20:02:10|328.41|325.51|328.51|325.61|328.6|325.7|328.41|325.51|24
1646164940000|2022-03-01 20:02:20|328.5|325.6|328.59|325.69|328.62|325.72|328.5|325.6|21
1646164950000|2022-03-01 20:02:30|328.6|325.7|328.79|325.89|328.8|325.9|328.6|325.7|25
1646164960000|2022-03-01 20:02:40|328.81|325.91|328.75|325.85|328.86|325.96|328.72|325.82|18
1646164970000|2022-03-01 20:02:50|328.76|325.86|328.68|325.78|328.76|325.86|328.62|325.72|17
1646164980000|2022-03-01 20:03:00|328.69|325.79|328.7|325.8|328.7|325.8|328.61|325.71|21
1646164990000|2022-03-01 20:03:10|328.68|325.78|328.76|325.86|328.77|325.87|328.68|325.78|13
1646165000000|2022-03-01 20:03:20|328.77|325.87|328.72|325.82|328.78|325.88|328.7|325.8|14
1646165010000|2022-03-01 20:03:30|328.71|325.81|328.74|325.84|328.75|325.85|328.71|325.81|9
1646165020000|2022-03-01 20:03:40|328.75|325.85|328.74|325.84|328.76|325.86|328.71|325.81|14
1646165030000|2022-03-01 20:03:50|328.7|325.8|328.71|325.81|328.71|325.81|328.63|325.73|14
1646165040000|2022-03-01 20:04:00|328.69|325.79|328.61|325.71|328.69|325.79|328.58|325.68|20
1646165050000|2022-03-01 20:04:10|328.6|325.7|328.72|325.82|328.8|325.9|328.6|325.7|19
1646165060000|2022-03-01 20:04:20|328.71|325.81|328.83|325.93|328.87|325.97|328.71|325.81|21
1646165070000|2022-03-01 20:04:30|328.82|325.92|328.91|326.01|328.91|326.01|328.79|325.89|18
1646165080000|2022-03-01 20:04:40|328.9|326|328.86|325.96|328.91|326.01|328.84|325.94|12
1646165090000|2022-03-01 20:04:50|328.89|325.99|329.26|326.36|329.26|326.36|328.89|325.99|19
1646165100000|2022-03-01 20:05:00|329.27|326.37|329.56|326.66|329.67|326.77|329.27|326.37|25
1646165110000|2022-03-01 20:05:10|329.55|326.65|329.78|326.88|329.81|326.91|329.54|326.64|27
1646165120000|2022-03-01 20:05:20|329.76|326.86|329.65|326.75|329.78|326.88|329.61|326.71|17
1646165130000|2022-03-01 20:05:30|329.64|326.74|329.52|326.62|329.68|326.78|329.5|326.6|17
1646165140000|2022-03-01 20:05:40|329.5|326.6|329.54|326.64|329.56|326.66|329.43|326.53|21
1646165150000|2022-03-01 20:05:50|329.56|326.66|329.51|326.61|329.57|326.67|329.45|326.55|21
1646165160000|2022-03-01 20:06:00|329.52|326.62|329.78|326.88|329.78|326.88|329.49|326.59|22
1646165170000|2022-03-01 20:06:10|329.74|326.84|329.74|326.84|329.78|326.88|329.68|326.78|21
1646165180000|2022-03-01 20:06:20|329.75|326.85|329.64|326.74|329.84|326.94|329.6|326.7|20
1646165190000|2022-03-01 20:06:30|329.66|326.76|329.62|326.72|329.7|326.8|329.52|326.62|21
1646165200000|2022-03-01 20:06:40|329.65|326.75|329.59|326.69|329.69|326.79|329.59|326.69|20
1646165210000|2022-03-01 20:06:50|329.57|326.67|329.53|326.63|329.6|326.7|329.47|326.57|16
1646165220000|2022-03-01 20:07:00|329.52|326.62|329.5|326.6|329.53|326.63|329.5|326.6|10
1646165230000|2022-03-01 20:07:10|329.51|326.61|329.55|326.65|329.58|326.68|329.51|326.61|6
1646165240000|2022-03-01 20:07:20|329.61|326.71|329.72|326.82|329.78|326.88|329.61|326.71|20
1646165250000|2022-03-01 20:07:30|329.61|326.71|329.53|326.63|329.61|326.71|329.5|326.6|15
1646165260000|2022-03-01 20:07:40|329.54|326.64|329.51|326.61|329.55|326.65|329.5|326.6|10
1646165270000|2022-03-01 20:07:50|329.5|326.6|329.45|326.55|329.5|326.6|329.45|326.55|5
1646165280000|2022-03-01 20:08:00|329.46|326.56|329.38|326.48|329.52|326.62|329.37|326.47|18
1646165290000|2022-03-01 20:08:10|329.39|326.49|329.43|326.53|329.43|326.53|329.35|326.45|16
1646165300000|2022-03-01 20:08:20|329.44|326.54|329.41|326.51|329.5|326.6|329.41|326.51|19
1646165310000|2022-03-01 20:08:30|329.4|326.5|329.47|326.57|329.49|326.59|329.37|326.47|21
1646165320000|2022-03-01 20:08:40|329.46|326.56|329.37|326.47|329.46|326.56|329.36|326.46|20
1646165330000|2022-03-01 20:08:50|329.36|326.46|329.04|326.14|329.37|326.47|329.04|326.14|16
1646165340000|2022-03-01 20:09:00|329.01|326.11|329.01|326.11|329.12|326.22|328.97|326.07|25
1646165350000|2022-03-01 20:09:10|329.03|326.13|328.63|325.73|329.06|326.16|328.61|325.71|25
1646165360000|2022-03-01 20:09:20|328.62|325.72|328.61|325.71|328.7|325.8|328.61|325.71|23
1646165370000|2022-03-01 20:09:30|328.58|325.68|328.46|325.56|328.63|325.73|328.46|325.56|16
1646165380000|2022-03-01 20:09:40|328.48|325.58|328.37|325.47|328.51|325.61|328.36|325.46|21
1646165390000|2022-03-01 20:09:50|328.35|325.45|328.42|325.52|328.42|325.52|328.3|325.4|20
1646165400000|2022-03-01 20:10:00|328.43|325.53|328.28|325.38|328.45|325.55|328.27|325.37|15
1646165410000|2022-03-01 20:10:10|328.27|325.37|328.05|325.15|328.27|325.37|328.05|325.15|11
1646165420000|2022-03-01 20:10:20|328.04|325.14|327.92|325.02|328.04|325.14|327.89|324.99|21
1646165430000|2022-03-01 20:10:30|327.94|325.04|327.91|325.01|328|325.1|327.82|324.92|25
1646165440000|2022-03-01 20:10:40|327.96|325.06|327.91|325.01|328.07|325.17|327.81|324.91|25
1646165450000|2022-03-01 20:10:50|327.9|325|327.83|324.93|327.9|325|327.73|324.83|22
1646165460000|2022-03-01 20:11:00|327.79|324.89|327.84|324.94|327.87|324.97|327.79|324.89|17
1646165470000|2022-03-01 20:11:10|327.86|324.96|327.99|325.09|327.99|325.09|327.83|324.93|21
1646165480000|2022-03-01 20:11:20|328.01|325.11|328.19|325.29|328.24|325.34|328.01|325.11|21
1646165490000|2022-03-01 20:11:30|328.2|325.3|328.34|325.44|328.42|325.52|328.2|325.3|21
1646165500000|2022-03-01 20:11:40|328.33|325.43|328.42|325.52|328.42|325.52|328.33|325.43|14
1646165510000|2022-03-01 20:11:50|328.43|325.53|328.35|325.45|328.49|325.59|328.3|325.4|19
1646165520000|2022-03-01 20:12:00|328.36|325.46|328.26|325.36|328.36|325.46|328.2|325.3|21
1646165530000|2022-03-01 20:12:10|328.25|325.35|328.49|325.59|328.49|325.59|328.25|325.35|21
1646165540000|2022-03-01 20:12:20|328.48|325.58|328.77|325.87|328.79|325.89|328.47|325.57|23
1646165550000|2022-03-01 20:12:30|328.76|325.86|328.64|325.74|328.79|325.89|328.64|325.74|18
1646165560000|2022-03-01 20:12:40|328.62|325.72|328.5|325.6|328.62|325.72|328.47|325.57|18
1646165570000|2022-03-01 20:12:50|328.49|325.59|328.44|325.54|328.49|325.59|328.41|325.51|14
1646165580000|2022-03-01 20:13:00|328.42|325.52|328.38|325.48|328.44|325.54|328.37|325.47|18
1646165590000|2022-03-01 20:13:10|328.39|325.49|328.43|325.53|328.43|325.53|328.36|325.46|18
1646165600000|2022-03-01 20:13:20|328.41|325.51|328.52|325.62|328.52|325.62|328.4|325.5|16
1646165610000|2022-03-01 20:13:30|328.57|325.67|328.75|325.85|328.77|325.87|328.54|325.64|20
1646165620000|2022-03-01 20:13:40|328.79|325.89|328.98|326.08|329.01|326.11|328.79|325.89|23
1646165630000|2022-03-01 20:13:50|328.99|326.09|329.2|326.3|329.2|326.3|328.98|326.08|23
1646165640000|2022-03-01 20:14:00|329.19|326.29|329.37|326.47|329.37|326.47|329.15|326.25|14
1646165650000|2022-03-01 20:14:10|329.33|326.43|329.2|326.3|329.36|326.46|329.19|326.29|18
1646165660000|2022-03-01 20:14:20|329.19|326.29|329.07|326.17|329.2|326.3|329.07|326.17|19
1646165670000|2022-03-01 20:14:30|329.08|326.18|329.09|326.19|329.09|326.19|329.05|326.15|9
1646165680000|2022-03-01 20:14:40|329.08|326.18|328.97|326.07|329.17|326.27|328.97|326.07|15
1646165690000|2022-03-01 20:14:50|328.95|326.05|329.01|326.11|329.03|326.13|328.92|326.02|12
1646165700000|2022-03-01 20:15:00|329|326.1|329.11|326.21|329.11|326.21|329|326.1|15
1646165710000|2022-03-01 20:15:10|329.12|326.22|329.28|326.38|329.28|326.38|329.06|326.16|22
1646165720000|2022-03-01 20:15:20|329.27|326.37|329.39|326.49|329.4|326.5|329.26|326.36|17
1646165730000|2022-03-01 20:15:30|329.42|326.52|329.45|326.55|329.45|326.55|329.38|326.48|18
1646165740000|2022-03-01 20:15:40|329.44|326.54|329.44|326.54|329.47|326.57|329.4|326.5|21
1646165750000|2022-03-01 20:15:50|329.45|326.55|329.63|326.73|329.86|326.96|329.45|326.55|23
1646165760000|2022-03-01 20:16:00|329.58|326.68|329.27|326.37|329.58|326.68|329.27|326.37|23
1646165770000|2022-03-01 20:16:10|329.25|326.35|329.17|326.27|329.25|326.35|329.07|326.17|22
1646165780000|2022-03-01 20:16:20|329.19|326.29|329.15|326.25|329.21|326.31|329.09|326.19|18
1646165790000|2022-03-01 20:16:30|329.16|326.26|329.3|326.4|329.35|326.45|329.15|326.25|19
1646165800000|2022-03-01 20:16:40|329.27|326.37|329.23|326.33|329.28|326.38|329.23|326.33|13
1646165810000|2022-03-01 20:16:50|329.22|326.32|329.23|326.33|329.24|326.34|329.21|326.31|8
1646165820000|2022-03-01 20:17:00|329.21|326.31|329.07|326.17|329.24|326.34|329.03|326.13|17
1646165830000|2022-03-01 20:17:10|329.09|326.19|329.11|326.21|329.11|326.21|329.06|326.16|18
1646165840000|2022-03-01 20:17:20|329.16|326.26|329.17|326.27|329.2|326.3|329.16|326.26|16
1646165850000|2022-03-01 20:17:30|329.18|326.28|329.22|326.32|329.24|326.34|329.18|326.28|11
1646165860000|2022-03-01 20:17:40|329.26|326.36|329.32|326.42|329.4|326.5|329.26|326.36|18
1646165870000|2022-03-01 20:17:50|329.29|326.39|329.12|326.22|329.31|326.41|329.12|326.22|19
1646165880000|2022-03-01 20:18:00|329.1|326.2|328.9|326|329.12|326.22|328.85|325.95|20
1646165890000|2022-03-01 20:18:10|328.83|325.93|328.78|325.88|328.86|325.96|328.61|325.71|23
1646165900000|2022-03-01 20:18:20|328.76|325.86|328.85|325.95|328.86|325.96|328.68|325.78|21
1646165910000|2022-03-01 20:18:30|328.84|325.94|328.85|325.95|328.92|326.02|328.73|325.83|21
1646165920000|2022-03-01 20:18:40|328.83|325.93|328.84|325.94|328.91|326.01|328.8|325.9|19
1646165930000|2022-03-01 20:18:50|328.83|325.93|328.9|326|328.92|326.02|328.83|325.93|20
1646165940000|2022-03-01 20:19:00|328.91|326.01|329|326.1|329|326.1|328.86|325.96|21
1646165950000|2022-03-01 20:19:10|328.99|326.09|328.95|326.05|328.99|326.09|328.91|326.01|17
1646165960000|2022-03-01 20:19:20|328.96|326.06|328.94|326.04|329.01|326.11|328.94|326.04|11
1646165970000|2022-03-01 20:19:30|328.93|326.03|328.85|325.95|328.94|326.04|328.85|325.95|13
1646165980000|2022-03-01 20:19:40|328.83|325.93|328.59|325.69|328.86|325.96|328.59|325.69|21
1646165990000|2022-03-01 20:19:50|328.62|325.72|328.54|325.64|328.62|325.72|328.52|325.62|24
1646166000000|2022-03-01 20:20:00|328.57|325.67|328.88|325.98|328.9|326|328.57|325.67|21
1646166010000|2022-03-01 20:20:10|328.87|325.97|329|326.1|329|326.1|328.78|325.88|20
1646166020000|2022-03-01 20:20:20|328.99|326.09|329.07|326.17|329.13|326.23|328.97|326.07|20
1646166030000|2022-03-01 20:20:30|329.04|326.14|328.81|325.91|329.04|326.14|328.81|325.91|18
1646166040000|2022-03-01 20:20:40|328.8|325.9|328.67|325.77|328.8|325.9|328.67|325.77|19
1646166050000|2022-03-01 20:20:50|328.66|325.76|328.59|325.69|328.69|325.79|328.59|325.69|18
1646166060000|2022-03-01 20:21:00|328.54|325.64|328.54|325.64|328.58|325.68|328.5|325.6|16
1646166070000|2022-03-01 20:21:10|328.52|325.62|328.44|325.54|328.52|325.62|328.41|325.51|16
1646166080000|2022-03-01 20:21:20|328.45|325.55|328.47|325.57|328.48|325.58|328.41|325.51|17
1646166090000|2022-03-01 20:21:30|328.45|325.55|328.25|325.35|328.45|325.55|328.25|325.35|22
1646166100000|2022-03-01 20:21:40|328.24|325.34|328.18|325.28|328.24|325.34|328.13|325.23|14
1646166110000|2022-03-01 20:21:50|328.2|325.3|328.31|325.41|328.31|325.41|328.19|325.29|11
1646166120000|2022-03-01 20:22:00|328.34|325.44|328.18|325.28|328.35|325.45|328.18|325.28|16
1646166130000|2022-03-01 20:22:10|328.21|325.31|328.29|325.39|328.29|325.39|328.17|325.27|22
1646166140000|2022-03-01 20:22:20|328.36|325.46|328.42|325.52|328.42|325.52|328.31|325.41|21
1646166150000|2022-03-01 20:22:30|328.45|325.55|328.55|325.65|328.55|325.65|328.45|325.55|14
1646166160000|2022-03-01 20:22:40|328.56|325.66|328.52|325.62|328.58|325.68|328.51|325.61|15
1646166170000|2022-03-01 20:22:50|328.53|325.63|328.52|325.62|328.56|325.66|328.49|325.59|14
1646166180000|2022-03-01 20:23:00|328.53|325.63|328.61|325.71|328.67|325.77|328.52|325.62|17
1646166190000|2022-03-01 20:23:10|328.67|325.77|328.67|325.77|328.74|325.84|328.67|325.77|20
1646166200000|2022-03-01 20:23:20|328.71|325.81|328.65|325.75|328.78|325.88|328.64|325.74|17
1646166210000|2022-03-01 20:23:30|328.64|325.74|328.75|325.85|328.75|325.85|328.61|325.71|21
1646166220000|2022-03-01 20:23:40|328.76|325.86|328.73|325.83|328.77|325.87|328.65|325.75|21
1646166230000|2022-03-01 20:23:50|328.74|325.84|328.73|325.83|328.75|325.85|328.69|325.79|16
1646166240000|2022-03-01 20:24:00|328.75|325.85|328.8|325.9|328.8|325.9|328.7|325.8|18
1646166250000|2022-03-01 20:24:10|328.83|325.93|328.76|325.86|328.83|325.93|328.74|325.84|18
1646166260000|2022-03-01 20:24:20|328.75|325.85|328.73|325.83|328.77|325.87|328.72|325.82|15
1646166270000|2022-03-01 20:24:30|328.74|325.84|328.94|326.04|328.97|326.07|328.74|325.84|13
1646166280000|2022-03-01 20:24:40|328.9|326|329.03|326.13|329.04|326.14|328.89|325.99|16
1646166290000|2022-03-01 20:24:50|329.02|326.12|328.92|326.02|329.06|326.16|328.91|326.01|21
1646166300000|2022-03-01 20:25:00|328.93|326.03|328.77|325.87|328.93|326.03|328.67|325.77|20
1646166310000|2022-03-01 20:25:10|328.76|325.86|328.73|325.83|328.77|325.87|328.7|325.8|20
1646166320000|2022-03-01 20:25:20|328.71|325.81|328.71|325.81|328.79|325.89|328.68|325.78|16
1646166330000|2022-03-01 20:25:30|328.72|325.82|328.72|325.82|328.76|325.86|328.65|325.75|19
1646166340000|2022-03-01 20:25:40|328.69|325.79|328.69|325.79|328.7|325.8|328.64|325.74|21
1646166350000|2022-03-01 20:25:50|328.7|325.8|328.74|325.84|328.75|325.85|328.69|325.79|18
1646166360000|2022-03-01 20:26:00|328.78|325.88|328.94|326.04|328.94|326.04|328.75|325.85|16
1646166370000|2022-03-01 20:26:10|328.97|326.07|329.01|326.11|329.07|326.17|328.95|326.05|20
1646166380000|2022-03-01 20:26:20|329.04|326.14|329.03|326.13|329.08|326.18|328.98|326.08|19
1646166390000|2022-03-01 20:26:30|329.04|326.14|328.96|326.06|329.04|326.14|328.96|326.06|15
1646166400000|2022-03-01 20:26:40|328.97|326.07|328.99|326.09|328.99|326.09|328.94|326.04|19
1646166410000|2022-03-01 20:26:50|328.96|326.06|329.1|326.2|329.1|326.2|328.93|326.03|20
1646166420000|2022-03-01 20:27:00|329.12|326.22|328.98|326.08|329.13|326.23|328.98|326.08|19
1646166430000|2022-03-01 20:27:10|328.95|326.05|328.96|326.06|329.01|326.11|328.94|326.04|19
1646166440000|2022-03-01 20:27:20|328.97|326.07|329.02|326.12|329.02|326.12|328.97|326.07|9
1646166450000|2022-03-01 20:27:30|329.01|326.11|328.93|326.03|329.02|326.12|328.91|326.01|15
1646166460000|2022-03-01 20:27:40|328.98|326.08|328.91|326.01|328.98|326.08|328.87|325.97|19
1646166470000|2022-03-01 20:27:50|328.9|326|328.96|326.06|328.96|326.06|328.87|325.97|16
1646166480000|2022-03-01 20:28:00|329.01|326.11|329.29|326.39|329.36|326.46|329.01|326.11|21
1646166490000|2022-03-01 20:28:10|329.3|326.4|329.2|326.3|329.3|326.4|329.17|326.27|22
1646166500000|2022-03-01 20:28:20|329.21|326.31|329.06|326.16|329.21|326.31|329.06|326.16|14
1646166510000|2022-03-01 20:28:30|329.08|326.18|329.07|326.17|329.09|326.19|329.05|326.15|10
1646166520000|2022-03-01 20:28:40|329.1|326.2|328.84|325.94|329.1|326.2|328.81|325.91|20
1646166530000|2022-03-01 20:28:50|328.83|325.93|328.85|325.95|328.87|325.97|328.8|325.9|19
1646166540000|2022-03-01 20:29:00|328.84|325.94|328.62|325.72|328.84|325.94|328.62|325.72|22
1646166550000|2022-03-01 20:29:10|328.67|325.77|328.96|326.06|328.96|326.06|328.62|325.72|23
1646166560000|2022-03-01 20:29:20|328.95|326.05|329.01|326.11|329.01|326.11|328.91|326.01|21
1646166570000|2022-03-01 20:29:30|328.96|326.06|328.96|326.06|329.02|326.12|328.92|326.02|19
1646166580000|2022-03-01 20:29:40|328.97|326.07|328.97|326.07|328.98|326.08|328.93|326.03|14
1646166590000|2022-03-01 20:29:50|328.99|326.09|328.67|325.77|328.99|326.09|328.65|325.75|23
1646166600000|2022-03-01 20:30:00|328.68|325.78|328.43|325.53|328.68|325.78|328.43|325.53|23
1646166610000|2022-03-01 20:30:10|328.4|325.5|328.38|325.48|328.46|325.56|328.34|325.44|21
1646166620000|2022-03-01 20:30:20|328.39|325.49|328.41|325.51|328.41|325.51|328.36|325.46|17
1646166630000|2022-03-01 20:30:30|328.4|325.5|328.42|325.52|328.49|325.59|328.38|325.48|21
1646166640000|2022-03-01 20:30:40|328.4|325.5|328.32|325.42|328.41|325.51|328.24|325.34|21
1646166650000|2022-03-01 20:30:50|328.34|325.44|328.32|325.42|328.35|325.45|328.27|325.37|23
1646166660000|2022-03-01 20:31:00|328.31|325.41|328.32|325.42|328.33|325.43|328.24|325.34|19
1646166670000|2022-03-01 20:31:10|328.31|325.41|328.36|325.46|328.46|325.56|328.29|325.39|19
1646166680000|2022-03-01 20:31:20|328.35|325.45|328.3|325.4|328.4|325.5|328.29|325.39|19
1646166690000|2022-03-01 20:31:30|328.29|325.39|328.21|325.31|328.32|325.42|328.21|325.31|21
1646166700000|2022-03-01 20:31:40|328.24|325.34|328.2|325.3|328.28|325.38|328.18|325.28|21
1646166710000|2022-03-01 20:31:50|328.18|325.28|328.24|325.34|328.26|325.36|328.17|325.27|14
1646166720000|2022-03-01 20:32:00|328.25|325.35|328.31|325.41|328.39|325.49|328.25|325.35|21
1646166730000|2022-03-01 20:32:10|328.32|325.42|328.38|325.48|328.38|325.48|328.29|325.39|17
1646166740000|2022-03-01 20:32:20|328.41|325.51|328.46|325.56|328.55|325.65|328.41|325.51|20
1646166750000|2022-03-01 20:32:30|328.43|325.53|328.43|325.53|328.53|325.63|328.4|325.5|17
1646166760000|2022-03-01 20:32:40|328.4|325.5|328.42|325.52|328.42|325.52|328.35|325.45|15
1646166770000|2022-03-01 20:32:50|328.4|325.5|328.51|325.61|328.51|325.61|328.4|325.5|25
1646166780000|2022-03-01 20:33:00|328.49|325.59|328.49|325.59|328.54|325.64|328.43|325.53|17
1646166790000|2022-03-01 20:33:10|328.45|325.55|328.55|325.65|328.57|325.67|328.41|325.51|13
1646166800000|2022-03-01 20:33:20|328.53|325.63|328.43|325.53|328.54|325.64|328.38|325.48|17
1646166810000|2022-03-01 20:33:30|328.45|325.55|328.5|325.6|328.5|325.6|328.4|325.5|18
1646166820000|2022-03-01 20:33:40|328.54|325.64|328.57|325.67|328.61|325.71|328.53|325.63|20
1646166830000|2022-03-01 20:33:50|328.58|325.68|328.74|325.84|328.74|325.84|328.56|325.66|24
1646166840000|2022-03-01 20:34:00|328.75|325.85|328.69|325.79|328.75|325.85|328.66|325.76|15
1646166850000|2022-03-01 20:34:10|328.68|325.78|328.63|325.73|328.69|325.79|328.62|325.72|16
1646166860000|2022-03-01 20:34:20|328.64|325.74|328.67|325.77|328.71|325.81|328.64|325.74|19
1646166870000|2022-03-01 20:34:30|328.69|325.79|328.75|325.85|328.78|325.88|328.65|325.75|14
1646166880000|2022-03-01 20:34:40|328.74|325.84|328.78|325.88|328.78|325.88|328.68|325.78|21
1646166890000|2022-03-01 20:34:50|328.74|325.84|328.72|325.82|328.76|325.86|328.67|325.77|20
1646166900000|2022-03-01 20:35:00|328.74|325.84|328.71|325.81|328.76|325.86|328.68|325.78|19
1646166910000|2022-03-01 20:35:10|328.69|325.79|328.77|325.87|328.77|325.87|328.68|325.78|20
1646166920000|2022-03-01 20:35:20|328.78|325.88|328.98|326.08|329|326.1|328.78|325.88|22
1646166930000|2022-03-01 20:35:30|328.97|326.07|328.87|325.97|328.97|326.07|328.83|325.93|20
1646166940000|2022-03-01 20:35:40|328.83|325.93|328.77|325.87|328.83|325.93|328.76|325.86|16
1646166950000|2022-03-01 20:35:50|328.78|325.88|328.76|325.86|328.78|325.88|328.75|325.85|9
1646166960000|2022-03-01 20:36:00|328.77|325.87|328.66|325.76|328.8|325.9|328.66|325.76|18
1646166970000|2022-03-01 20:36:10|328.67|325.77|328.68|325.78|328.69|325.79|328.64|325.74|15
1646166980000|2022-03-01 20:36:20|328.65|325.75|328.72|325.82|328.75|325.85|328.63|325.73|19
1646166990000|2022-03-01 20:36:30|328.73|325.83|328.76|325.86|328.77|325.87|328.69|325.79|21
1646167000000|2022-03-01 20:36:40|328.75|325.85|328.74|325.84|328.75|325.85|328.73|325.83|13
1646167010000|2022-03-01 20:36:50|328.75|325.85|328.67|325.77|328.75|325.85|328.64|325.74|15
1646167020000|2022-03-01 20:37:00|328.68|325.78|328.7|325.8|328.7|325.8|328.66|325.76|10
1646167030000|2022-03-01 20:37:10|328.69|325.79|328.57|325.67|328.7|325.8|328.56|325.66|19
1646167040000|2022-03-01 20:37:20|328.58|325.68|328.69|325.79|328.69|325.79|328.5|325.6|19
1646167050000|2022-03-01 20:37:30|328.7|325.8|328.76|325.86|328.76|325.86|328.7|325.8|13
1646167060000|2022-03-01 20:37:40|328.74|325.84|328.73|325.83|328.8|325.9|328.72|325.82|19
1646167070000|2022-03-01 20:37:50|328.77|325.87|328.68|325.78|328.79|325.89|328.66|325.76|17
1646167080000|2022-03-01 20:38:00|328.67|325.77|328.68|325.78|328.72|325.82|328.65|325.75|21
1646167090000|2022-03-01 20:38:10|328.66|325.76|328.75|325.85|328.75|325.85|328.66|325.76|12
1646167100000|2022-03-01 20:38:20|328.79|325.89|328.9|326|328.93|326.03|328.77|325.87|23
1646167110000|2022-03-01 20:38:30|328.92|326.02|328.93|326.03|328.94|326.04|328.88|325.98|20
1646167120000|2022-03-01 20:38:40|328.92|326.02|328.85|325.95|328.94|326.04|328.84|325.94|21
1646167130000|2022-03-01 20:38:50|328.87|325.97|328.9|326|328.94|326.04|328.81|325.91|22
1646167140000|2022-03-01 20:39:00|328.93|326.03|328.86|325.96|328.93|326.03|328.81|325.91|20
1646167150000|2022-03-01 20:39:10|328.85|325.95|328.92|326.02|328.99|326.09|328.85|325.95|20
1646167160000|2022-03-01 20:39:20|328.91|326.01|328.95|326.05|328.97|326.07|328.91|326.01|17
1646167170000|2022-03-01 20:39:30|328.96|326.06|328.99|326.09|329.03|326.13|328.94|326.04|22
1646167180000|2022-03-01 20:39:40|329|326.1|328.99|326.09|329|326.1|328.97|326.07|13
1646167190000|2022-03-01 20:39:50|329|326.1|328.97|326.07|329|326.1|328.95|326.05|15
1646167200000|2022-03-01 20:40:00|328.94|326.04|328.85|325.95|328.94|326.04|328.85|325.95|21
1646167210000|2022-03-01 20:40:10|328.86|325.96|328.92|326.02|328.96|326.06|328.86|325.96|19
1646167220000|2022-03-01 20:40:20|328.93|326.03|328.96|326.06|328.98|326.08|328.92|326.02|16
1646167230000|2022-03-01 20:40:30|328.97|326.07|328.87|325.97|328.98|326.08|328.83|325.93|17
1646167240000|2022-03-01 20:40:40|328.82|325.92|328.8|325.9|328.91|326.01|328.76|325.86|16
1646167250000|2022-03-01 20:40:50|328.79|325.89|328.67|325.77|328.8|325.9|328.67|325.77|15
1646167260000|2022-03-01 20:41:00|328.68|325.78|328.64|325.74|328.68|325.78|328.61|325.71|15
1646167270000|2022-03-01 20:41:10|328.63|325.73|328.87|325.97|328.89|325.99|328.61|325.71|19
1646167280000|2022-03-01 20:41:20|328.88|325.98|328.89|325.99|328.91|326.01|328.85|325.95|20
1646167290000|2022-03-01 20:41:30|328.86|325.96|328.94|326.04|328.99|326.09|328.86|325.96|12
1646167300000|2022-03-01 20:41:40|328.96|326.06|328.98|326.08|329|326.1|328.95|326.05|15
1646167310000|2022-03-01 20:41:50|328.99|326.09|329.52|326.62|329.54|326.64|328.99|326.09|26
1646167320000|2022-03-01 20:42:00|329.49|326.59|329.34|326.44|329.49|326.59|329.29|326.39|19
1646167330000|2022-03-01 20:42:10|329.31|326.41|329.3|326.4|329.32|326.42|329.21|326.31|21
1646167340000|2022-03-01 20:42:20|329.28|326.38|329.22|326.32|329.29|326.39|329.22|326.32|17
1646167350000|2022-03-01 20:42:30|329.23|326.33|329.07|326.17|329.26|326.36|329.04|326.14|20
1646167360000|2022-03-01 20:42:40|329.06|326.16|329.07|326.17|329.08|326.18|329.05|326.15|14
1646167370000|2022-03-01 20:42:50|329.06|326.16|329.03|326.13|329.08|326.18|329.02|326.12|16
1646167380000|2022-03-01 20:43:00|329.02|326.12|329.07|326.17|329.07|326.17|329|326.1|16
1646167390000|2022-03-01 20:43:10|329.06|326.16|329.05|326.15|329.08|326.18|329.02|326.12|15
1646167400000|2022-03-01 20:43:20|329.04|326.14|328.94|326.04|329.05|326.15|328.91|326.01|16
1646167410000|2022-03-01 20:43:30|328.93|326.03|328.96|326.06|328.97|326.07|328.89|325.99|15
1646167420000|2022-03-01 20:43:40|328.97|326.07|328.95|326.05|329.03|326.13|328.94|326.04|18
1646167430000|2022-03-01 20:43:50|328.94|326.04|329.05|326.15|329.05|326.15|328.93|326.03|23
1646167440000|2022-03-01 20:44:00|329.06|326.16|329.03|326.13|329.12|326.22|329.01|326.11|14
1646167450000|2022-03-01 20:44:10|329.02|326.12|328.98|326.08|329.05|326.15|328.96|326.06|18
1646167460000|2022-03-01 20:44:20|328.93|326.03|328.81|325.91|328.93|326.03|328.8|325.9|15
1646167470000|2022-03-01 20:44:30|328.8|325.9|328.72|325.82|328.83|325.93|328.7|325.8|13
1646167480000|2022-03-01 20:44:40|328.71|325.81|328.28|325.38|328.71|325.81|328.28|325.38|21
1646167490000|2022-03-01 20:44:50|328.26|325.36|328.31|325.41|328.34|325.44|328.23|325.33|21
1646167500000|2022-03-01 20:45:00|328.3|325.4|328.08|325.18|328.3|325.4|328.02|325.12|23
1646167510000|2022-03-01 20:45:10|328.07|325.17|328.13|325.23|328.23|325.33|328.06|325.16|20
1646167520000|2022-03-01 20:45:20|328.11|325.21|328.16|325.26|328.18|325.28|328.09|325.19|17
1646167530000|2022-03-01 20:45:30|328.13|325.23|328.23|325.33|328.23|325.33|328.07|325.17|21
1646167540000|2022-03-01 20:45:40|328.14|325.24|328.09|325.19|328.17|325.27|328.06|325.16|17
1646167550000|2022-03-01 20:45:50|328.1|325.2|328.09|325.19|328.21|325.31|328.06|325.16|19
1646167560000|2022-03-01 20:46:00|328.08|325.18|327.95|325.05|328.11|325.21|327.92|325.02|13
1646167570000|2022-03-01 20:46:10|327.94|325.04|327.78|324.88|327.99|325.09|327.78|324.88|21
1646167580000|2022-03-01 20:46:20|327.79|324.89|327.73|324.83|327.85|324.95|327.73|324.83|18
1646167590000|2022-03-01 20:46:30|327.72|324.82|327.64|324.74|327.79|324.89|327.64|324.74|23
1646167600000|2022-03-01 20:46:40|327.67|324.77|327.75|324.85|327.78|324.88|327.57|324.67|23
1646167610000|2022-03-01 20:46:50|327.79|324.89|327.87|324.97|327.87|324.97|327.73|324.83|22
1646167620000|2022-03-01 20:47:00|327.9|325|327.81|324.91|327.9|325|327.79|324.89|20
1646167630000|2022-03-01 20:47:10|327.8|324.9|327.81|324.91|327.84|324.94|327.77|324.87|20
1646167640000|2022-03-01 20:47:20|327.79|324.89|327.93|325.03|327.98|325.08|327.79|324.89|16
1646167650000|2022-03-01 20:47:30|327.94|325.04|328.05|325.15|328.08|325.18|327.94|325.04|19
1646167660000|2022-03-01 20:47:40|328.06|325.16|327.98|325.08|328.06|325.16|327.96|325.06|18
1646167670000|2022-03-01 20:47:50|328.03|325.13|327.94|325.04|328.03|325.13|327.9|325|17
1646167680000|2022-03-01 20:48:00|327.92|325.02|327.95|325.05|327.99|325.09|327.89|324.99|19
1646167690000|2022-03-01 20:48:10|327.96|325.06|328.01|325.11|328.02|325.12|327.92|325.02|18
1646167700000|2022-03-01 20:48:20|327.98|325.08|327.92|325.02|328.01|325.11|327.91|325.01|16
1646167710000|2022-03-01 20:48:30|327.91|325.01|327.94|325.04|327.96|325.06|327.91|325.01|16
1646167720000|2022-03-01 20:48:40|327.91|325.01|327.94|325.04|327.94|325.04|327.91|325.01|16
1646167730000|2022-03-01 20:48:50|327.92|325.02|327.99|325.09|328.02|325.12|327.92|325.02|18
1646167740000|2022-03-01 20:49:00|328|325.1|327.96|325.06|328.01|325.11|327.95|325.05|13
1646167750000|2022-03-01 20:49:10|327.94|325.04|327.94|325.04|327.99|325.09|327.94|325.04|20
1646167760000|2022-03-01 20:49:20|327.95|325.05|327.81|324.91|327.97|325.07|327.75|324.85|18
1646167770000|2022-03-01 20:49:30|327.79|324.89|327.78|324.88|327.85|324.95|327.77|324.87|21
1646167780000|2022-03-01 20:49:40|327.79|324.89|327.8|324.9|327.82|324.92|327.74|324.84|15
1646167790000|2022-03-01 20:49:50|327.82|324.92|327.64|324.74|327.82|324.92|327.64|324.74|18
1646167800000|2022-03-01 20:50:00|327.65|324.75|327.59|324.69|327.65|324.75|327.55|324.65|17
1646167810000|2022-03-01 20:50:10|327.58|324.68|327.49|324.59|327.61|324.71|327.47|324.57|19
1646167820000|2022-03-01 20:50:20|327.48|324.58|327.34|324.44|327.5|324.6|327.34|324.44|15
1646167830000|2022-03-01 20:50:30|327.33|324.43|327.32|324.42|327.37|324.47|327.29|324.39|20
1646167840000|2022-03-01 20:50:40|327.33|324.43|327.29|324.39|327.34|324.44|327.26|324.36|21
1646167850000|2022-03-01 20:50:50|327.3|324.4|327.45|324.55|327.46|324.56|327.29|324.39|21
1646167860000|2022-03-01 20:51:00|327.46|324.56|327.52|324.62|327.59|324.69|327.4|324.5|24
1646167870000|2022-03-01 20:51:10|327.54|324.64|327.58|324.68|327.58|324.68|327.54|324.64|20
1646167880000|2022-03-01 20:51:20|327.6|324.7|327.47|324.57|327.64|324.74|327.47|324.57|17
1646167890000|2022-03-01 20:51:30|327.46|324.56|327.51|324.61|327.57|324.67|327.45|324.55|15
1646167900000|2022-03-01 20:51:40|327.56|324.66|327.6|324.7|327.6|324.7|327.51|324.61|19
1646167910000|2022-03-01 20:51:50|327.61|324.71|327.76|324.86|327.78|324.88|327.61|324.71|14
1646167920000|2022-03-01 20:52:00|327.77|324.87|327.65|324.75|327.79|324.89|327.63|324.73|18
1646167930000|2022-03-01 20:52:10|327.66|324.76|327.62|324.72|327.7|324.8|327.59|324.69|20
1646167940000|2022-03-01 20:52:20|327.59|324.69|327.59|324.69|327.61|324.71|327.54|324.64|22
1646167950000|2022-03-01 20:52:30|327.56|324.66|327.57|324.67|327.6|324.7|327.55|324.65|15
1646167960000|2022-03-01 20:52:40|327.61|324.71|327.65|324.75|327.68|324.78|327.55|324.65|25
1646167970000|2022-03-01 20:52:50|327.67|324.77|327.66|324.76|327.68|324.78|327.63|324.73|16
1646167980000|2022-03-01 20:53:00|327.65|324.75|327.67|324.77|327.72|324.82|327.65|324.75|20
1646167990000|2022-03-01 20:53:10|327.7|324.8|327.75|324.85|327.75|324.85|327.68|324.78|21
1646168000000|2022-03-01 20:53:20|327.69|324.79|327.67|324.77|327.71|324.81|327.64|324.74|16
1646168010000|2022-03-01 20:53:30|327.79|324.89|327.86|324.96|327.88|324.98|327.79|324.89|22
1646168020000|2022-03-01 20:53:40|327.88|324.98|327.83|324.93|327.88|324.98|327.81|324.91|17
1646168030000|2022-03-01 20:53:50|327.86|324.96|327.86|324.96|327.88|324.98|327.84|324.94|17
1646168040000|2022-03-01 20:54:00|327.85|324.95|328.03|325.13|328.05|325.15|327.85|324.95|20
1646168050000|2022-03-01 20:54:10|328.04|325.14|328.07|325.17|328.14|325.24|328.04|325.14|18
1646168060000|2022-03-01 20:54:20|327.97|325.07|327.98|325.08|328|325.1|327.86|324.96|19
1646168070000|2022-03-01 20:54:30|328.01|325.11|328.09|325.19|328.1|325.2|328|325.1|18
1646168080000|2022-03-01 20:54:40|328.08|325.18|328.43|325.53|328.43|325.53|328.08|325.18|23
1646168090000|2022-03-01 20:54:50|328.58|325.68|328.76|325.86|328.79|325.89|328.5|325.6|20
1646168100000|2022-03-01 20:55:00|328.69|325.79|328.34|325.44|328.69|325.79|328.34|325.44|24
1646168110000|2022-03-01 20:55:10|328.39|325.49|328.45|325.55|328.5|325.6|328.35|325.45|24
1646168120000|2022-03-01 20:55:20|328.46|325.56|328.38|325.48|328.46|325.56|328.36|325.46|23
1646168130000|2022-03-01 20:55:30|328.4|325.5|328.36|325.46|328.42|325.52|328.32|325.42|19
1646168140000|2022-03-01 20:55:40|328.35|325.45|328.84|325.94|328.84|325.94|328.35|325.45|19
1646168150000|2022-03-01 20:55:50|328.85|325.95|328.31|325.41|328.9|326|328.31|325.41|26
1646168160000|2022-03-01 20:56:00|328.19|325.29|328.45|325.55|328.52|325.62|328.19|325.29|23
1646168170000|2022-03-01 20:56:10|328.42|325.52|328.48|325.58|328.56|325.66|328.39|325.49|24
1646168180000|2022-03-01 20:56:20|328.47|325.57|328.52|325.62|328.53|325.63|328.42|325.52|22
1646168190000|2022-03-01 20:56:30|328.58|325.68|328.44|325.54|328.58|325.68|328.42|325.52|21
1646168200000|2022-03-01 20:56:40|328.41|325.51|328.44|325.54|328.5|325.6|328.41|325.51|17
1646168210000|2022-03-01 20:56:50|328.45|325.55|328.59|325.69|328.62|325.72|328.45|325.55|19
1646168220000|2022-03-01 20:57:00|328.58|325.68|328.4|325.5|328.58|325.68|328.4|325.5|23
1646168230000|2022-03-01 20:57:10|328.38|325.48|328.4|325.5|328.42|325.52|328.37|325.47|18
1646168240000|2022-03-01 20:57:20|328.41|325.51|328.48|325.58|328.5|325.6|328.39|325.49|21
1646168250000|2022-03-01 20:57:30|328.51|325.61|328.49|325.59|328.55|325.65|328.48|325.58|18
1646168260000|2022-03-01 20:57:40|328.5|325.6|328.53|325.63|328.55|325.65|328.43|325.53|22
1646168270000|2022-03-01 20:57:50|328.54|325.64|328.5|325.6|328.54|325.64|328.43|325.53|19
1646168280000|2022-03-01 20:58:00|328.51|325.61|328.55|325.65|328.6|325.7|328.5|325.6|17
1646168290000|2022-03-01 20:58:10|328.57|325.67|328.54|325.64|328.58|325.68|328.52|325.62|22
1646168300000|2022-03-01 20:58:20|328.59|325.69|328.58|325.68|328.62|325.72|328.52|325.62|17
1646168310000|2022-03-01 20:58:30|328.61|325.71|328.64|325.74|328.69|325.79|328.54|325.64|21
1646168320000|2022-03-01 20:58:40|328.66|325.76|328.62|325.72|328.68|325.78|328.59|325.69|22
1646168330000|2022-03-01 20:58:50|328.64|325.74|328.55|325.65|328.68|325.78|328.55|325.65|20
1646168340000|2022-03-01 20:59:00|328.54|325.64|328.48|325.58|328.56|325.66|328.46|325.56|20
1646168350000|2022-03-01 20:59:10|328.46|325.56|328.47|325.57|328.48|325.58|328.38|325.48|24
1646168360000|2022-03-01 20:59:20|328.48|325.58|328.51|325.61|328.57|325.67|328.48|325.58|15
1646168370000|2022-03-01 20:59:30|328.5|325.6|328.47|325.57|328.56|325.66|328.44|325.54|23
1646168380000|2022-03-01 20:59:40|328.48|325.58|328.53|325.63|328.53|325.63|328.45|325.55|16
1646168390000|2022-03-01 20:59:50|328.49|325.59|328.38|325.48|328.49|325.59|328.29|325.39|26
1646168400000|2022-03-01 21:00:00|328.41|325.51|328.42|325.52|328.48|325.58|328.4|325.5|20
1646168410000|2022-03-01 21:00:10|328.38|325.48|328.42|325.52|328.44|325.54|328.36|325.46|22
1646168420000|2022-03-01 21:00:20|328.4|325.5|328.95|326.05|329.05|326.15|328.4|325.5|24
1646168430000|2022-03-01 21:00:30|328.94|326.04|328.92|326.02|329.02|326.12|328.87|325.97|19
1646168440000|2022-03-01 21:00:40|328.93|326.03|329.04|326.14|329.05|326.15|328.92|326.02|19
1646168450000|2022-03-01 21:00:50|329.01|326.11|329.18|326.28|329.2|326.3|329.01|326.11|21
1646168460000|2022-03-01 21:01:00|329.14|326.24|329.27|326.37|329.27|326.37|329.12|326.22|18
1646168470000|2022-03-01 21:01:10|329.26|326.36|329.12|326.22|329.26|326.36|329.12|326.22|17
1646168480000|2022-03-01 21:01:20|329.09|326.19|329.1|326.2|329.16|326.26|329.05|326.15|24
1646168490000|2022-03-01 21:01:30|329.15|326.25|329.03|326.13|329.16|326.26|329.02|326.12|25
1646168500000|2022-03-01 21:01:40|329.05|326.15|329.02|326.12|329.06|326.16|328.97|326.07|16
1646168510000|2022-03-01 21:01:50|328.99|326.09|328.83|325.93|328.99|326.09|328.82|325.92|21
1646168520000|2022-03-01 21:02:00|328.88|325.98|328.79|325.89|328.89|325.99|328.76|325.86|21
1646168530000|2022-03-01 21:02:10|328.82|325.92|328.94|326.04|328.94|326.04|328.79|325.89|23
1646168540000|2022-03-01 21:02:20|328.95|326.05|328.97|326.07|328.98|326.08|328.93|326.03|19
1646168550000|2022-03-01 21:02:30|328.91|326.01|328.84|325.94|328.94|326.04|328.8|325.9|20
1646168560000|2022-03-01 21:02:40|328.81|325.91|328.9|326|328.9|326|328.81|325.91|23
1646168570000|2022-03-01 21:02:50|328.92|326.02|328.99|326.09|328.99|326.09|328.86|325.96|19
1646168580000|2022-03-01 21:03:00|328.98|326.08|328.95|326.05|329.05|326.15|328.92|326.02|22
1646168590000|2022-03-01 21:03:10|328.94|326.04|328.93|326.03|328.96|326.06|328.92|326.02|16
1646168600000|2022-03-01 21:03:20|328.95|326.05|328.94|326.04|329|326.1|328.91|326.01|23
1646168610000|2022-03-01 21:03:30|328.98|326.08|328.97|326.07|329.02|326.12|328.91|326.01|16
1646168620000|2022-03-01 21:03:40|328.98|326.08|329.03|326.13|329.04|326.14|328.95|326.05|17
1646168630000|2022-03-01 21:03:50|329.04|326.14|329.1|326.2|329.1|326.2|328.99|326.09|17
1646168640000|2022-03-01 21:04:00|329.11|326.21|329.32|326.42|329.32|326.42|329.05|326.15|19
1646168650000|2022-03-01 21:04:10|329.26|326.36|329.3|326.4|329.34|326.44|329.26|326.36|17
1646168660000|2022-03-01 21:04:20|329.29|326.39|329.22|326.32|329.32|326.42|329.2|326.3|14
1646168670000|2022-03-01 21:04:30|329.2|326.3|329.25|326.35|329.31|326.41|329.2|326.3|18
1646168680000|2022-03-01 21:04:40|329.22|326.32|329.27|326.37|329.31|326.41|329.21|326.31|21
1646168690000|2022-03-01 21:04:50|329.28|326.38|329.32|326.42|329.34|326.44|329.26|326.36|16
1646168700000|2022-03-01 21:05:00|329.36|326.46|329.3|326.4|329.46|326.56|329.3|326.4|22
1646168710000|2022-03-01 21:05:10|329.33|326.43|329.36|326.46|329.37|326.47|329.32|326.42|16
1646168720000|2022-03-01 21:05:20|329.37|326.47|329.4|326.5|329.44|326.54|329.34|326.44|21
1646168730000|2022-03-01 21:05:30|329.42|326.52|329.47|326.57|329.52|326.62|329.41|326.51|21
1646168740000|2022-03-01 21:05:40|329.45|326.55|329.46|326.56|329.48|326.58|329.38|326.48|19
1646168750000|2022-03-01 21:05:50|329.42|326.52|329.36|326.46|329.44|326.54|329.36|326.46|19
1646168760000|2022-03-01 21:06:00|329.37|326.47|329.38|326.48|329.42|326.52|329.36|326.46|15
1646168770000|2022-03-01 21:06:10|329.4|326.5|329.35|326.45|329.41|326.51|329.35|326.45|17
1646168780000|2022-03-01 21:06:20|329.37|326.47|329.33|326.43|329.43|326.53|329.32|326.42|18
1646168790000|2022-03-01 21:06:30|329.34|326.44|329.18|326.28|329.37|326.47|329.18|326.28|24
1646168800000|2022-03-01 21:06:40|329.22|326.32|329.21|326.31|329.24|326.34|329.12|326.22|19
1646168810000|2022-03-01 21:06:50|329.24|326.34|329.21|326.31|329.28|326.38|329.2|326.3|19
1646168820000|2022-03-01 21:07:00|329.2|326.3|329.2|326.3|329.23|326.33|329.16|326.26|19
1646168830000|2022-03-01 21:07:10|329.21|326.31|329.2|326.3|329.21|326.31|329.16|326.26|18
1646168840000|2022-03-01 21:07:20|329.19|326.29|329.27|326.37|329.32|326.42|329.18|326.28|21
1646168850000|2022-03-01 21:07:30|329.29|326.39|329.26|326.36|329.3|326.4|329.22|326.32|20
1646168860000|2022-03-01 21:07:40|329.27|326.37|329.21|326.31|329.28|326.38|329.19|326.29|18
1646168870000|2022-03-01 21:07:50|329.18|326.28|329.04|326.14|329.21|326.31|328.99|326.09|24
1646168880000|2022-03-01 21:08:00|329.01|326.11|329.05|326.15|329.05|326.15|328.98|326.08|15
1646168890000|2022-03-01 21:08:10|329.02|326.12|328.98|326.08|329.05|326.15|328.98|326.08|15
1646168900000|2022-03-01 21:08:20|328.97|326.07|328.91|326.01|328.97|326.07|328.8|325.9|22
1646168910000|2022-03-01 21:08:30|328.89|325.99|328.99|326.09|329|326.1|328.88|325.98|20
1646168920000|2022-03-01 21:08:40|328.97|326.07|328.7|325.8|328.99|326.09|328.7|325.8|24
1646168930000|2022-03-01 21:08:50|328.71|325.81|328.65|325.75|328.74|325.84|328.65|325.75|20
1646168940000|2022-03-01 21:09:00|328.64|325.74|328.53|325.63|328.66|325.76|328.51|325.61|16
1646168950000|2022-03-01 21:09:10|328.52|325.62|328.49|325.59|328.57|325.67|328.46|325.56|18
1646168960000|2022-03-01 21:09:20|328.47|325.57|328.46|325.56|328.54|325.64|328.45|325.55|20
1646168970000|2022-03-01 21:09:30|328.47|325.57|328.54|325.64|328.54|325.64|328.47|325.57|14
1646168980000|2022-03-01 21:09:40|328.52|325.62|328.65|325.75|328.65|325.75|328.46|325.56|21
1646168990000|2022-03-01 21:09:50|328.61|325.71|328.74|325.84|328.76|325.86|328.59|325.69|18
1646169000000|2022-03-01 21:10:00|328.71|325.81|328.66|325.76|328.72|325.82|328.65|325.75|20
1646169010000|2022-03-01 21:10:10|328.68|325.78|328.63|325.73|328.68|325.78|328.6|325.7|14
1646169020000|2022-03-01 21:10:20|328.65|325.75|328.64|325.74|328.66|325.76|328.6|325.7|17
1646169030000|2022-03-01 21:10:30|328.66|325.76|328.6|325.7|328.67|325.77|328.6|325.7|14
1646169040000|2022-03-01 21:10:40|328.59|325.69|328.58|325.68|328.65|325.75|328.56|325.66|18
1646169050000|2022-03-01 21:10:50|328.57|325.67|328.51|325.61|328.58|325.68|328.48|325.58|15
1646169060000|2022-03-01 21:11:00|328.52|325.62|328.59|325.69|328.62|325.72|328.51|325.61|22
1646169070000|2022-03-01 21:11:10|328.6|325.7|328.57|325.67|328.62|325.72|328.54|325.64|15
1646169080000|2022-03-01 21:11:20|328.58|325.68|328.55|325.65|328.59|325.69|328.53|325.63|19
1646169090000|2022-03-01 21:11:30|328.54|325.64|328.53|325.63|328.56|325.66|328.51|325.61|17
1646169100000|2022-03-01 21:11:40|328.52|325.62|328.46|325.56|328.55|325.65|328.46|325.56|18
1646169110000|2022-03-01 21:11:50|328.45|325.55|328.44|325.54|328.5|325.6|328.43|325.53|16
1646169120000|2022-03-01 21:12:00|328.45|325.55|328.52|325.62|328.56|325.66|328.45|325.55|13
1646169130000|2022-03-01 21:12:10|328.51|325.61|328.58|325.68|328.58|325.68|328.51|325.61|19
1646169140000|2022-03-01 21:12:20|328.61|325.71|328.66|325.76|328.71|325.81|328.59|325.69|17
1646169150000|2022-03-01 21:12:30|328.69|325.79|328.71|325.81|328.71|325.81|328.64|325.74|17
1646169160000|2022-03-01 21:12:40|328.72|325.82|328.73|325.83|328.76|325.86|328.67|325.77|18
1646169170000|2022-03-01 21:12:50|328.69|325.79|328.69|325.79|328.72|325.82|328.68|325.78|17
1646169180000|2022-03-01 21:13:00|328.7|325.8|328.68|325.78|328.72|325.82|328.67|325.77|19
1646169190000|2022-03-01 21:13:10|328.7|325.8|328.71|325.81|328.72|325.82|328.67|325.77|14
1646169200000|2022-03-01 21:13:20|328.72|325.82|328.69|325.79|328.72|325.82|328.65|325.75|16
1646169210000|2022-03-01 21:13:30|328.71|325.81|328.71|325.81|328.74|325.84|328.66|325.76|16
1646169220000|2022-03-01 21:13:40|328.7|325.8|328.68|325.78|328.74|325.84|328.64|325.74|17
1646169230000|2022-03-01 21:13:50|328.69|325.79|328.41|325.51|328.69|325.79|328.35|325.45|25
1646169240000|2022-03-01 21:14:00|328.38|325.48|328.19|325.29|328.38|325.48|328.19|325.29|21
1646169250000|2022-03-01 21:14:10|328.21|325.31|328.16|325.26|328.21|325.31|328.09|325.19|24
1646169260000|2022-03-01 21:14:20|328.18|325.28|328.19|325.29|328.25|325.35|328.12|325.22|17
1646169270000|2022-03-01 21:14:30|328.17|325.27|328.17|325.27|328.23|325.33|328.14|325.24|20
1646169280000|2022-03-01 21:14:40|328.18|325.28|328.12|325.22|328.18|325.28|328.06|325.16|19
1646169290000|2022-03-01 21:14:50|328.08|325.18|328.01|325.11|328.12|325.22|327.98|325.08|19
1646169300000|2022-03-01 21:15:00|328.02|325.12|327.99|325.09|328.03|325.13|327.94|325.04|19
1646169310000|2022-03-01 21:15:10|327.95|325.05|327.83|324.93|328.02|325.12|327.82|324.92|12
1646169320000|2022-03-01 21:15:20|327.84|324.94|327.75|324.85|327.84|324.94|327.72|324.82|16
1646169330000|2022-03-01 21:15:30|327.76|324.86|327.76|324.86|327.8|324.9|327.75|324.85|18
1646169340000|2022-03-01 21:15:40|327.75|324.85|327.5|324.6|327.78|324.88|327.5|324.6|22
1646169350000|2022-03-01 21:15:50|327.48|324.58|327.23|324.33|327.48|324.58|327.23|324.33|21
1646169360000|2022-03-01 21:16:00|327.24|324.34|326.99|324.09|327.27|324.37|326.99|324.09|22
1646169370000|2022-03-01 21:16:10|326.96|324.06|326.89|323.99|326.98|324.08|326.84|323.94|19
1646169380000|2022-03-01 21:16:20|326.9|324|326.71|323.81|326.93|324.03|326.71|323.81|19
1646169390000|2022-03-01 21:16:30|326.7|323.8|326.69|323.79|326.74|323.84|326.67|323.77|18
1646169400000|2022-03-01 21:16:40|326.7|323.8|326.41|323.51|326.7|323.8|326.41|323.51|14
1646169410000|2022-03-01 21:16:50|326.4|323.5|326.31|323.41|326.44|323.54|326.24|323.34|21
1646169420000|2022-03-01 21:17:00|326.33|323.43|326.27|323.37|326.58|323.68|326.27|323.37|20
1646169430000|2022-03-01 21:17:10|326.21|323.31|325.92|323.02|326.21|323.31|325.92|323.02|18
1646169440000|2022-03-01 21:17:20|325.97|323.07|326.28|323.38|326.3|323.4|325.97|323.07|20
1646169450000|2022-03-01 21:17:30|326.29|323.39|326.3|323.4|326.61|323.71|326.29|323.39|26
1646169460000|2022-03-01 21:17:40|326.39|323.49|326.22|323.32|326.39|323.49|326.2|323.3|19
1646169470000|2022-03-01 21:17:50|326.21|323.31|326.26|323.36|326.26|323.36|326.14|323.24|22
1646169480000|2022-03-01 21:18:00|326.23|323.33|326.46|323.56|326.57|323.67|326.23|323.33|22
1646169490000|2022-03-01 21:18:10|326.48|323.58|326.57|323.67|326.59|323.69|326.43|323.53|20
1646169500000|2022-03-01 21:18:20|326.56|323.66|326.76|323.86|326.79|323.89|326.56|323.66|20
1646169510000|2022-03-01 21:18:30|326.8|323.9|326.84|323.94|326.93|324.03|326.77|323.87|22
1646169520000|2022-03-01 21:18:40|326.81|323.91|326.75|323.85|326.83|323.93|326.69|323.79|20
1646169530000|2022-03-01 21:18:50|326.74|323.84|326.77|323.87|326.81|323.91|326.73|323.83|17
1646169540000|2022-03-01 21:19:00|326.76|323.86|326.97|324.07|326.97|324.07|326.74|323.84|17
1646169550000|2022-03-01 21:19:10|326.98|324.08|327.12|324.22|327.18|324.28|326.95|324.05|23
1646169560000|2022-03-01 21:19:20|327.15|324.25|327.1|324.2|327.16|324.26|327.09|324.19|16
1646169570000|2022-03-01 21:19:30|327.09|324.19|326.89|323.99|327.09|324.19|326.86|323.96|19
1646169580000|2022-03-01 21:19:40|326.9|324|327.13|324.23|327.13|324.23|326.9|324|22
1646169590000|2022-03-01 21:19:50|327.14|324.24|327.16|324.26|327.18|324.28|327.08|324.18|21
1646169600000|2022-03-01 21:20:00|327.19|324.29|327.19|324.29|327.28|324.38|327.15|324.25|22
1646169610000|2022-03-01 21:20:10|327.21|324.31|327.09|324.19|327.22|324.32|327.08|324.18|17
1646169620000|2022-03-01 21:20:20|327.1|324.2|327.08|324.18|327.1|324.2|327.07|324.17|18
1646169630000|2022-03-01 21:20:30|327.07|324.17|326.95|324.05|327.18|324.28|326.95|324.05|22
1646169640000|2022-03-01 21:20:40|326.97|324.07|326.77|323.87|326.97|324.07|326.69|323.79|15
1646169650000|2022-03-01 21:20:50|326.76|323.86|326.44|323.54|326.76|323.86|326.44|323.54|27
1646169660000|2022-03-01 21:21:00|326.41|323.51|326.54|323.64|326.54|323.64|326.39|323.49|19
1646169670000|2022-03-01 21:21:10|326.56|323.66|326.84|323.94|326.84|323.94|326.56|323.66|21
1646169680000|2022-03-01 21:21:20|326.88|323.98|327.96|325.06|328.12|325.22|326.88|323.98|28
1646169690000|2022-03-01 21:21:30|327.84|324.94|327.72|324.82|327.89|324.99|327.69|324.79|26
1646169700000|2022-03-01 21:21:40|327.76|324.86|327.82|324.92|327.93|325.03|327.6|324.7|21
1646169710000|2022-03-01 21:21:50|327.84|324.94|327.71|324.81|327.85|324.95|327.54|324.64|24
1646169720000|2022-03-01 21:22:00|327.74|324.84|327.85|324.95|327.86|324.96|327.65|324.75|26
1646169730000|2022-03-01 21:22:10|327.78|324.88|327.85|324.95|327.88|324.98|327.74|324.84|25
1646169740000|2022-03-01 21:22:20|327.87|324.97|327.84|324.94|327.94|325.04|327.8|324.9|23
1646169750000|2022-03-01 21:22:30|327.91|325.01|327.95|325.05|328.03|325.13|327.85|324.95|24
1646169760000|2022-03-01 21:22:40|327.94|325.04|327.89|324.99|327.96|325.06|327.86|324.96|24
1646169770000|2022-03-01 21:22:50|327.86|324.96|327.93|325.03|327.95|325.05|327.84|324.94|20
1646169780000|2022-03-01 21:23:00|327.96|325.06|327.92|325.02|327.98|325.08|327.88|324.98|21
1646169790000|2022-03-01 21:23:10|327.95|325.05|327.75|324.85|327.98|325.08|327.75|324.85|20
1646169800000|2022-03-01 21:23:20|327.74|324.84|327.58|324.68|327.75|324.85|327.57|324.67|21
1646169810000|2022-03-01 21:23:30|327.54|324.64|327.57|324.67|327.67|324.77|327.54|324.64|15
1646169820000|2022-03-01 21:23:40|327.59|324.69|327.56|324.66|327.7|324.8|327.53|324.63|19
1646169830000|2022-03-01 21:23:50|327.54|324.64|327.57|324.67|327.63|324.73|327.54|324.64|21
1646169840000|2022-03-01 21:24:00|327.6|324.7|327.5|324.6|327.62|324.72|327.5|324.6|24
1646169850000|2022-03-01 21:24:10|327.46|324.56|327.26|324.36|327.46|324.56|327.25|324.35|17
1646169860000|2022-03-01 21:24:20|327.24|324.34|327.14|324.24|327.24|324.34|327.14|324.24|18
1646169870000|2022-03-01 21:24:30|327.21|324.31|327.17|324.27|327.33|324.43|327.17|324.27|18
1646169880000|2022-03-01 21:24:40|327.16|324.26|327.09|324.19|327.17|324.27|327.06|324.16|12
1646169890000|2022-03-01 21:24:50|327.07|324.17|327.08|324.18|327.11|324.21|327.06|324.16|12
1646169900000|2022-03-01 21:25:00|327.09|324.19|327.3|324.4|327.3|324.4|327.08|324.18|16
1646169910000|2022-03-01 21:25:10|327.29|324.39|327.29|324.39|327.3|324.4|327.26|324.36|12
1646169920000|2022-03-01 21:25:20|327.28|324.38|327.37|324.47|327.43|324.53|327.28|324.38|15
1646169930000|2022-03-01 21:25:30|327.4|324.5|327.4|324.5|327.57|324.67|327.39|324.49|16
1646169940000|2022-03-01 21:25:40|327.41|324.51|327.47|324.57|327.5|324.6|327.39|324.49|22
1646169950000|2022-03-01 21:25:50|327.44|324.54|327.44|324.54|327.49|324.59|327.42|324.52|20
1646169960000|2022-03-01 21:26:00|327.4|324.5|327.49|324.59|327.57|324.67|327.4|324.5|21
1646169970000|2022-03-01 21:26:10|327.47|324.57|327.49|324.59|327.54|324.64|327.45|324.55|21
1646169980000|2022-03-01 21:26:20|327.51|324.61|327.49|324.59|327.51|324.61|327.45|324.55|18
1646169990000|2022-03-01 21:26:30|327.48|324.58|327.49|324.59|327.53|324.63|327.47|324.57|16
1646170000000|2022-03-01 21:26:40|327.51|324.61|327.48|324.58|327.63|324.73|327.48|324.58|23
1646170010000|2022-03-01 21:26:50|327.46|324.56|327.57|324.67|327.57|324.67|327.45|324.55|14
1646170020000|2022-03-01 21:27:00|327.56|324.66|327.61|324.71|327.62|324.72|327.53|324.63|16
1646170030000|2022-03-01 21:27:10|327.65|324.75|327.88|324.98|327.88|324.98|327.64|324.74|22
1646170040000|2022-03-01 21:27:20|327.9|325|327.96|325.06|327.99|325.09|327.86|324.96|18
1646170050000|2022-03-01 21:27:30|328.04|325.14|327.91|325.01|328.04|325.14|327.91|325.01|22
1646170060000|2022-03-01 21:27:40|327.93|325.03|327.83|324.93|327.94|325.04|327.77|324.87|20
1646170070000|2022-03-01 21:27:50|327.85|324.95|327.81|324.91|327.92|325.02|327.81|324.91|17
1646170080000|2022-03-01 21:28:00|327.82|324.92|327.92|325.02|327.96|325.06|327.82|324.92|21
1646170090000|2022-03-01 21:28:10|327.94|325.04|328|325.1|328.09|325.19|327.94|325.04|20
1646170100000|2022-03-01 21:28:20|327.99|325.09|327.79|324.89|328|325.1|327.79|324.89|18
1646170110000|2022-03-01 21:28:30|327.83|324.93|327.81|324.91|327.86|324.96|327.78|324.88|18
1646170120000|2022-03-01 21:28:40|327.83|324.93|327.83|324.93|327.84|324.94|327.74|324.84|20
1646170130000|2022-03-01 21:28:50|327.8|324.9|327.88|324.98|327.92|325.02|327.8|324.9|24
1646170140000|2022-03-01 21:29:00|327.89|324.99|327.85|324.95|327.9|325|327.85|324.95|14
1646170150000|2022-03-01 21:29:10|327.86|324.96|327.7|324.8|327.86|324.96|327.7|324.8|14
1646170160000|2022-03-01 21:29:20|327.65|324.75|327.63|324.73|327.65|324.75|327.62|324.72|10
1646170170000|2022-03-01 21:29:30|327.64|324.74|327.67|324.77|327.7|324.8|327.64|324.74|18
1646170180000|2022-03-01 21:29:40|327.63|324.73|327.59|324.69|327.63|324.73|327.59|324.69|13
1646170190000|2022-03-01 21:29:50|327.6|324.7|327.53|324.63|327.61|324.71|327.51|324.61|17
1646170200000|2022-03-01 21:30:00|327.5|324.6|327.73|324.83|327.73|324.83|327.5|324.6|14
1646170210000|2022-03-01 21:30:10|327.72|324.82|327.9|325|327.9|325|327.71|324.81|15
1646170220000|2022-03-01 21:30:20|327.84|324.94|327.94|325.04|327.94|325.04|327.83|324.93|12
1646170230000|2022-03-01 21:30:30|327.95|325.05|327.81|324.91|327.95|325.05|327.8|324.9|17
1646170240000|2022-03-01 21:30:40|327.84|324.94|327.75|324.85|327.84|324.94|327.75|324.85|16
1646170250000|2022-03-01 21:30:50|327.71|324.81|327.68|324.78|327.71|324.81|327.67|324.77|9
1646170260000|2022-03-01 21:31:00|327.69|324.79|327.79|324.89|327.89|324.99|327.69|324.79|19
1646170270000|2022-03-01 21:31:10|327.76|324.86|327.65|324.75|327.79|324.89|327.65|324.75|17
1646170280000|2022-03-01 21:31:20|327.68|324.78|327.56|324.66|327.68|324.78|327.51|324.61|22
1646170290000|2022-03-01 21:31:30|327.55|324.65|327.32|324.42|327.55|324.65|327.31|324.41|18
1646170300000|2022-03-01 21:31:40|327.38|324.48|327.33|324.43|327.39|324.49|327.28|324.38|18
1646170310000|2022-03-01 21:31:50|327.34|324.44|327.27|324.37|327.34|324.44|327.23|324.33|21
1646170320000|2022-03-01 21:32:00|327.24|324.34|327.17|324.27|327.29|324.39|327.17|324.27|18
1646170330000|2022-03-01 21:32:10|327.18|324.28|327.1|324.2|327.2|324.3|327.1|324.2|17
1646170340000|2022-03-01 21:32:20|327.09|324.19|326.81|323.91|327.09|324.19|326.81|323.91|19
1646170350000|2022-03-01 21:32:30|326.78|323.88|326.58|323.68|326.82|323.92|326.58|323.68|22
1646170360000|2022-03-01 21:32:40|326.59|323.69|326.51|323.61|326.59|323.69|326.51|323.61|23
1646170370000|2022-03-01 21:32:50|326.55|323.65|326.47|323.57|326.56|323.66|326.43|323.53|19
1646170380000|2022-03-01 21:33:00|326.46|323.56|326.29|323.39|326.46|323.56|326.27|323.37|19
1646170390000|2022-03-01 21:33:10|326.3|323.4|326.28|323.38|326.4|323.5|326.28|323.38|17
1646170400000|2022-03-01 21:33:20|326.32|323.42|326.44|323.54|326.47|323.57|326.3|323.4|21
1646170410000|2022-03-01 21:33:30|326.46|323.56|326.39|323.49|326.51|323.61|326.37|323.47|18
1646170420000|2022-03-01 21:33:40|326.36|323.46|326.36|323.46|326.41|323.51|326.31|323.41|13
1646170430000|2022-03-01 21:33:50|326.37|323.47|326.42|323.52|326.46|323.56|326.36|323.46|15
1646170440000|2022-03-01 21:34:00|326.41|323.51|326.5|323.6|326.53|323.63|326.4|323.5|14
1646170450000|2022-03-01 21:34:10|326.51|323.61|326.41|323.51|326.51|323.61|326.4|323.5|17
1646170460000|2022-03-01 21:34:20|326.4|323.5|326.18|323.28|326.41|323.51|326.18|323.28|21
1646170470000|2022-03-01 21:34:30|326.19|323.29|326.44|323.54|326.44|323.54|326.18|323.28|22
1646170480000|2022-03-01 21:34:40|326.42|323.52|326.48|323.58|326.5|323.6|326.39|323.49|23
1646170490000|2022-03-01 21:34:50|326.47|323.57|326.37|323.47|326.48|323.58|326.37|323.47|22
1646170500000|2022-03-01 21:35:00|326.38|323.48|326.31|323.41|326.38|323.48|326.28|323.38|24
1646170510000|2022-03-01 21:35:10|326.34|323.44|326.44|323.54|326.44|323.54|326.3|323.4|17
1646170520000|2022-03-01 21:35:20|326.47|323.57|326.38|323.48|326.47|323.57|326.35|323.45|18
1646170530000|2022-03-01 21:35:30|326.37|323.47|326.4|323.5|326.4|323.5|326.37|323.47|19
1646170540000|2022-03-01 21:35:40|326.38|323.48|326.36|323.46|326.38|323.48|326.32|323.42|16
1646170550000|2022-03-01 21:35:50|326.35|323.45|326.43|323.53|326.5|323.6|326.32|323.42|20
1646170560000|2022-03-01 21:36:00|326.45|323.55|326.49|323.59|326.53|323.63|326.4|323.5|19
1646170570000|2022-03-01 21:36:10|326.5|323.6|326.27|323.37|326.5|323.6|326.27|323.37|22
1646170580000|2022-03-01 21:36:20|326.24|323.34|326.24|323.34|326.24|323.34|326.15|323.25|13
1646170590000|2022-03-01 21:36:30|326.21|323.31|326.15|323.25|326.21|323.31|326.13|323.23|16
1646170600000|2022-03-01 21:36:40|326.18|323.28|326.25|323.35|326.26|323.36|326.16|323.26|17
1646170610000|2022-03-01 21:36:50|326.24|323.34|326.19|323.29|326.26|323.36|326.18|323.28|18
1646170620000|2022-03-01 21:37:00|326.15|323.25|326.23|323.33|326.23|323.33|326.14|323.24|21
1646170630000|2022-03-01 21:37:10|326.22|323.32|325.97|323.07|326.23|323.33|325.96|323.06|18
1646170640000|2022-03-01 21:37:20|325.96|323.06|326.02|323.12|326.05|323.15|325.95|323.05|14
1646170650000|2022-03-01 21:37:30|326.01|323.11|326.01|323.11|326.02|323.12|325.99|323.09|7
1646170660000|2022-03-01 21:37:40|325.99|323.09|325.99|323.09|326.01|323.11|325.98|323.08|18
1646170670000|2022-03-01 21:37:50|325.98|323.08|325.97|323.07|325.99|323.09|325.96|323.06|16
1646170680000|2022-03-01 21:38:00|325.98|323.08|326.01|323.11|326.02|323.12|325.96|323.06|19
1646170690000|2022-03-01 21:38:10|326.02|323.12|326.22|323.32|326.22|323.32|326.01|323.11|21
1646170700000|2022-03-01 21:38:20|326.16|323.26|326.16|323.26|326.23|323.33|326.13|323.23|18
1646170710000|2022-03-01 21:38:30|326.18|323.28|326.15|323.25|326.18|323.28|326.12|323.22|17
1646170720000|2022-03-01 21:38:40|326.16|323.26|326.05|323.15|326.22|323.32|326.04|323.14|18
1646170730000|2022-03-01 21:38:50|326.06|323.16|326.13|323.23|326.14|323.24|326.03|323.13|16
1646170740000|2022-03-01 21:39:00|326.12|323.22|326.2|323.3|326.2|323.3|326.1|323.2|20
1646170750000|2022-03-01 21:39:10|326.23|323.33|326.16|323.26|326.25|323.35|326.16|323.26|20
1646170760000|2022-03-01 21:39:20|326.15|323.25|326.21|323.31|326.22|323.32|326.15|323.25|14
1646170770000|2022-03-01 21:39:30|326.22|323.32|326.13|323.23|326.23|323.33|326.06|323.16|19
1646170780000|2022-03-01 21:39:40|326.15|323.25|326.11|323.21|326.15|323.25|326.02|323.12|19
1646170790000|2022-03-01 21:39:50|326.09|323.19|326.07|323.17|326.11|323.21|326.02|323.12|18
1646170800000|2022-03-01 21:40:00|326.08|323.18|326.08|323.18|326.11|323.21|326.05|323.15|13
1646170810000|2022-03-01 21:40:10|326.07|323.17|326.1|323.2|326.11|323.21|326.07|323.17|18
1646170820000|2022-03-01 21:40:20|326.09|323.19|326.12|323.22|326.14|323.24|326.07|323.17|11
1646170830000|2022-03-01 21:40:30|326.13|323.23|326.15|323.25|326.16|323.26|326.05|323.15|18
1646170840000|2022-03-01 21:40:40|326.14|323.24|326.17|323.27|326.17|323.27|326.09|323.19|19
1646170850000|2022-03-01 21:40:50|326.23|323.33|326.3|323.4|326.35|323.45|326.12|323.22|21
1646170860000|2022-03-01 21:41:00|326.33|323.43|326.39|323.49|326.48|323.58|326.28|323.38|24
1646170870000|2022-03-01 21:41:10|326.4|323.5|326.33|323.43|326.46|323.56|326.31|323.41|24
1646170880000|2022-03-01 21:41:20|326.28|323.38|326.1|323.2|326.31|323.41|326.1|323.2|25
1646170890000|2022-03-01 21:41:30|326.11|323.21|326.06|323.16|326.14|323.24|326.05|323.15|20
1646170900000|2022-03-01 21:41:40|326.1|323.2|326.1|323.2|326.12|323.22|326.02|323.12|20
1646170910000|2022-03-01 21:41:50|326.07|323.17|326.15|323.25|326.15|323.25|326.06|323.16|16
1646170920000|2022-03-01 21:42:00|326.14|323.24|325.99|323.09|326.14|323.24|325.99|323.09|9
1646170930000|2022-03-01 21:42:10|326.02|323.12|325.96|323.06|326.02|323.12|325.85|322.95|22
1646170940000|2022-03-01 21:42:20|325.9|323|325.76|322.86|325.9|323|325.69|322.79|25
1646170950000|2022-03-01 21:42:30|325.73|322.83|325.96|323.06|326.02|323.12|325.73|322.83|25
1646170960000|2022-03-01 21:42:40|325.94|323.04|325.98|323.08|326|323.1|325.92|323.02|15
1646170970000|2022-03-01 21:42:50|325.97|323.07|325.92|323.02|326|323.1|325.92|323.02|13
1646170980000|2022-03-01 21:43:00|325.91|323.01|325.95|323.05|325.95|323.05|325.89|322.99|10
1646170990000|2022-03-01 21:43:10|325.94|323.04|325.92|323.02|325.96|323.06|325.92|323.02|8
1646171000000|2022-03-01 21:43:20|325.91|323.01|325.6|322.7|325.91|323.01|325.6|322.7|21
1646171010000|2022-03-01 21:43:30|325.59|322.69|325.55|322.65|325.65|322.75|325.48|322.58|19
1646171020000|2022-03-01 21:43:40|325.5|322.6|325.52|322.62|325.59|322.69|325.5|322.6|17
1646171030000|2022-03-01 21:43:50|325.51|322.61|325.52|322.62|325.53|322.63|325.51|322.61|13
1646171040000|2022-03-01 21:44:00|325.51|322.61|325.58|322.68|325.59|322.69|325.51|322.61|17
1646171050000|2022-03-01 21:44:10|325.57|322.67|325.57|322.67|325.59|322.69|325.56|322.66|15
1646171060000|2022-03-01 21:44:20|325.56|322.66|325.64|322.74|325.64|322.74|325.56|322.66|13
1646171070000|2022-03-01 21:44:30|325.67|322.77|325.71|322.81|325.82|322.92|325.65|322.75|19
1646171080000|2022-03-01 21:44:40|325.73|322.83|325.66|322.76|325.82|322.92|325.6|322.7|23
1646171090000|2022-03-01 21:44:50|325.65|322.75|325.55|322.65|325.65|322.75|325.49|322.59|22
1646171100000|2022-03-01 21:45:00|325.56|322.66|325.75|322.85|325.76|322.86|325.56|322.66|23
1646171110000|2022-03-01 21:45:10|325.74|322.84|326.06|323.16|326.06|323.16|325.74|322.84|23
1646171120000|2022-03-01 21:45:20|326.07|323.17|326.05|323.15|326.15|323.25|326.04|323.14|25
1646171130000|2022-03-01 21:45:30|326.09|323.19|326.01|323.11|326.09|323.19|325.96|323.06|20
1646171140000|2022-03-01 21:45:40|326.05|323.15|326.04|323.14|326.05|323.15|325.99|323.09|15
1646171150000|2022-03-01 21:45:50|326.05|323.15|325.92|323.02|326.05|323.15|325.88|322.98|21
1646171160000|2022-03-01 21:46:00|325.93|323.03|325.89|322.99|325.95|323.05|325.87|322.97|19
1646171170000|2022-03-01 21:46:10|325.9|323|325.94|323.04|325.96|323.06|325.88|322.98|25
1646171180000|2022-03-01 21:46:20|325.92|323.02|325.88|322.98|325.93|323.03|325.87|322.97|16
1646171190000|2022-03-01 21:46:30|325.87|322.97|325.95|323.05|326.01|323.11|325.87|322.97|21
1646171200000|2022-03-01 21:46:40|325.99|323.09|325.89|322.99|325.99|323.09|325.84|322.94|22
1646171210000|2022-03-01 21:46:50|325.91|323.01|325.95|323.05|325.95|323.05|325.85|322.95|18
1646171220000|2022-03-01 21:47:00|325.96|323.06|326.01|323.11|326.04|323.14|325.95|323.05|21
1646171230000|2022-03-01 21:47:10|325.97|323.07|326.21|323.31|326.27|323.37|325.97|323.07|21
1646171240000|2022-03-01 21:47:20|326.22|323.32|326.28|323.38|326.37|323.47|326.17|323.27|21
1646171250000|2022-03-01 21:47:30|326.29|323.39|326.27|323.37|326.42|323.52|326.27|323.37|23
1646171260000|2022-03-01 21:47:40|326.28|323.38|326.32|323.42|326.4|323.5|326.28|323.38|21
1646171270000|2022-03-01 21:47:50|326.27|323.37|326.48|323.58|326.5|323.6|326.27|323.37|22
1646171280000|2022-03-01 21:48:00|326.5|323.6|326.59|323.69|326.65|323.75|326.48|323.58|21
1646171290000|2022-03-01 21:48:10|326.64|323.74|326.67|323.77|326.73|323.83|326.64|323.74|17
1646171300000|2022-03-01 21:48:20|326.68|323.78|326.68|323.78|326.73|323.83|326.63|323.73|17
1646171310000|2022-03-01 21:48:30|326.69|323.79|326.97|324.07|327.02|324.12|326.66|323.76|16
1646171320000|2022-03-01 21:48:40|326.86|323.96|326.76|323.86|326.86|323.96|326.74|323.84|19
1646171330000|2022-03-01 21:48:50|326.75|323.85|326.83|323.93|326.84|323.94|326.73|323.83|22
1646171340000|2022-03-01 21:49:00|326.86|323.96|326.76|323.86|326.94|324.04|326.76|323.86|20
1646171350000|2022-03-01 21:49:10|326.74|323.84|326.82|323.92|326.86|323.96|326.73|323.83|23
1646171360000|2022-03-01 21:49:20|326.83|323.93|326.77|323.87|326.83|323.93|326.73|323.83|15
1646171370000|2022-03-01 21:49:30|326.78|323.88|326.78|323.88|326.78|323.88|326.74|323.84|15
1646171380000|2022-03-01 21:49:40|326.74|323.84|326.7|323.8|326.81|323.91|326.68|323.78|22
1646171390000|2022-03-01 21:49:50|326.69|323.79|326.65|323.75|326.74|323.84|326.65|323.75|18
1646171400000|2022-03-01 21:50:00|326.72|323.82|326.68|323.78|326.73|323.83|326.67|323.77|16
1646171410000|2022-03-01 21:50:10|326.69|323.79|327.07|324.17|327.07|324.17|326.68|323.78|14
1646171420000|2022-03-01 21:50:20|327.06|324.16|327.02|324.12|327.06|324.16|327.02|324.12|14
1646171430000|2022-03-01 21:50:30|327.03|324.13|326.94|324.04|327.03|324.13|326.92|324.02|15
1646171440000|2022-03-01 21:50:40|326.98|324.08|326.95|324.05|326.99|324.09|326.93|324.03|15
1646171450000|2022-03-01 21:50:50|326.94|324.04|327.02|324.12|327.02|324.12|326.91|324.01|20
1646171460000|2022-03-01 21:51:00|327.04|324.14|327.15|324.25|327.17|324.27|327.04|324.14|22
1646171470000|2022-03-01 21:51:10|327.16|324.26|327.18|324.28|327.19|324.29|327.14|324.24|12
1646171480000|2022-03-01 21:51:20|327.17|324.27|327.03|324.13|327.23|324.33|327.02|324.12|20
1646171490000|2022-03-01 21:51:30|327.01|324.11|326.93|324.03|327.07|324.17|326.93|324.03|16
1646171500000|2022-03-01 21:51:40|326.91|324.01|326.61|323.71|327.05|324.15|326.61|323.71|18
1646171510000|2022-03-01 21:51:50|326.59|323.69|326.54|323.64|326.74|323.84|326.54|323.64|15
1646171520000|2022-03-01 21:52:00|326.56|323.66|326.45|323.55|326.61|323.71|326.35|323.45|18
1646171530000|2022-03-01 21:52:10|326.4|323.5|326.4|323.5|326.41|323.51|326.37|323.47|14
1646171540000|2022-03-01 21:52:20|326.41|323.51|326.34|323.44|326.44|323.54|326.34|323.44|20
1646171550000|2022-03-01 21:52:30|326.35|323.45|326.26|323.36|326.38|323.48|326.26|323.36|16
1646171560000|2022-03-01 21:52:40|326.23|323.33|326.11|323.21|326.25|323.35|326.11|323.21|14
1646171570000|2022-03-01 21:52:50|326.14|323.24|326.06|323.16|326.14|323.24|326.03|323.13|20
1646171580000|2022-03-01 21:53:00|326.01|323.11|326.09|323.19|326.1|323.2|326.01|323.11|20
1646171590000|2022-03-01 21:53:10|326.16|323.26|326.01|323.11|326.17|323.27|326.01|323.11|16
1646171600000|2022-03-01 21:53:20|326|323.1|326.15|323.25|326.15|323.25|325.99|323.09|15
1646171610000|2022-03-01 21:53:30|326.14|323.24|326.22|323.32|326.26|323.36|326.1|323.2|17
1646171620000|2022-03-01 21:53:40|326.17|323.27|326.26|323.36|326.26|323.36|326.17|323.27|17
1646171630000|2022-03-01 21:53:50|326.28|323.38|326.25|323.35|326.34|323.44|326.16|323.26|18
1646171640000|2022-03-01 21:54:00|326.33|323.43|326.29|323.39|326.37|323.47|326.2|323.3|22
1646171650000|2022-03-01 21:54:10|326.33|323.43|326.44|323.54|326.44|323.54|326.33|323.43|21
1646171660000|2022-03-01 21:54:20|326.4|323.5|326.39|323.49|326.42|323.52|326.34|323.44|21
1646171670000|2022-03-01 21:54:30|326.42|323.52|326.3|323.4|326.44|323.54|326.29|323.39|20
1646171680000|2022-03-01 21:54:40|326.29|323.39|326.35|323.45|326.43|323.53|326.29|323.39|16
1646171690000|2022-03-01 21:54:50|326.34|323.44|326.29|323.39|326.36|323.46|326.29|323.39|15
1646171700000|2022-03-01 21:55:00|326.3|323.4|326.35|323.45|326.36|323.46|326.26|323.36|21
1646171710000|2022-03-01 21:55:10|326.34|323.44|326.39|323.49|326.39|323.49|326.33|323.43|19
1646171720000|2022-03-01 21:55:20|326.42|323.52|326.41|323.51|326.42|323.52|326.39|323.49|12
1646171730000|2022-03-01 21:55:30|326.36|323.46|326.33|323.43|326.42|323.52|326.32|323.42|17
1646171740000|2022-03-01 21:55:40|326.36|323.46|326.35|323.45|326.38|323.48|326.27|323.37|15
1646171750000|2022-03-01 21:55:50|326.34|323.44|326.56|323.66|326.6|323.7|326.33|323.43|22
1646171760000|2022-03-01 21:56:00|326.59|323.69|326.78|323.88|326.9|324|326.56|323.66|25
1646171770000|2022-03-01 21:56:10|326.89|323.99|326.84|323.94|326.96|324.06|326.8|323.9|22
1646171780000|2022-03-01 21:56:20|326.88|323.98|326.83|323.93|326.88|323.98|326.74|323.84|14
1646171790000|2022-03-01 21:56:30|326.87|323.97|326.98|324.08|327.06|324.16|326.85|323.95|23
1646171800000|2022-03-01 21:56:40|326.96|324.06|326.91|324.01|326.98|324.08|326.84|323.94|17
1646171810000|2022-03-01 21:56:50|326.92|324.02|326.96|324.06|326.96|324.06|326.9|324|14
1646171820000|2022-03-01 21:57:00|326.99|324.09|327.06|324.16|327.09|324.19|326.98|324.08|16
1646171830000|2022-03-01 21:57:10|327.01|324.11|326.92|324.02|327.03|324.13|326.9|324|19
1646171840000|2022-03-01 21:57:20|326.91|324.01|326.99|324.09|327.11|324.21|326.91|324.01|21
1646171850000|2022-03-01 21:57:30|327.03|324.13|327.2|324.3|327.2|324.3|327|324.1|21
1646171860000|2022-03-01 21:57:40|327.21|324.31|327.15|324.25|327.21|324.31|327.01|324.11|20
1646171870000|2022-03-01 21:57:50|327.16|324.26|327.13|324.23|327.22|324.32|327.13|324.23|18
1646171880000|2022-03-01 21:58:00|327.11|324.21|326.93|324.03|327.14|324.24|326.93|324.03|19
1646171890000|2022-03-01 21:58:10|326.95|324.05|326.83|323.93|326.99|324.09|326.79|323.89|20
1646171900000|2022-03-01 21:58:20|326.82|323.92|326.84|323.94|326.86|323.96|326.72|323.82|21
1646171910000|2022-03-01 21:58:30|326.83|323.93|326.77|323.87|326.85|323.95|326.69|323.79|19
1646171920000|2022-03-01 21:58:40|326.75|323.85|326.86|323.96|326.94|324.04|326.75|323.85|22
1646171930000|2022-03-01 21:58:50|326.91|324.01|326.52|323.62|326.91|324.01|326.5|323.6|23
1646171940000|2022-03-01 21:59:00|326.55|323.65|326.42|323.52|326.59|323.69|326.42|323.52|22
1646171950000|2022-03-01 21:59:10|326.44|323.54|326.48|323.58|326.6|323.7|326.44|323.54|21
1646171960000|2022-03-01 21:59:20|326.5|323.6|326.54|323.64|326.54|323.64|326.49|323.59|15
1646171970000|2022-03-01 21:59:30|326.49|323.59|326.59|323.69|326.59|323.69|326.49|323.59|15
1646171980000|2022-03-01 21:59:40|326.56|323.66|326.53|323.63|326.64|323.74|326.49|323.59|18
1646171990000|2022-03-01 21:59:50|326.52|323.62|326.65|323.75|326.65|323.75|326.5|323.6|17
1646172000000|2022-03-01 22:00:00|326.67|323.77|326.66|323.76|326.67|323.77|326.64|323.74|10
1646172010000|2022-03-01 22:00:10|326.65|323.75|326.78|323.88|326.78|323.88|326.65|323.75|22
1646172020000|2022-03-01 22:00:20|326.76|323.86|326.57|323.67|326.76|323.86|326.57|323.67|17
1646172030000|2022-03-01 22:00:30|326.55|323.65|326.43|323.53|326.56|323.66|326.42|323.52|21
1646172040000|2022-03-01 22:00:40|326.38|323.48|326.41|323.51|326.46|323.56|326.33|323.43|20
1646172050000|2022-03-01 22:00:50|326.39|323.49|326.5|323.6|326.5|323.6|326.39|323.49|16
1646172060000|2022-03-01 22:01:00|326.53|323.63|326.57|323.67|326.61|323.71|326.53|323.63|12
1646172070000|2022-03-01 22:01:10|326.6|323.7|326.44|323.54|326.6|323.7|326.44|323.54|13
1646172080000|2022-03-01 22:01:20|326.45|323.55|326.35|323.45|326.48|323.58|326.35|323.45|16
1646172090000|2022-03-01 22:01:30|326.36|323.46|326.33|323.43|326.36|323.46|326.31|323.41|14
1646172100000|2022-03-01 22:01:40|326.35|323.45|326.23|323.33|326.35|323.45|326.22|323.32|12
1646172110000|2022-03-01 22:01:50|326.22|323.32|326.11|323.21|326.26|323.36|326.1|323.2|18
1646172120000|2022-03-01 22:02:00|326.1|323.2|326.1|323.2|326.19|323.29|326.1|323.2|11
1646172130000|2022-03-01 22:02:10|326.12|323.22|325.98|323.08|326.13|323.23|325.98|323.08|22
1646172140000|2022-03-01 22:02:20|325.97|323.07|325.99|323.09|326.02|323.12|325.94|323.04|12
1646172150000|2022-03-01 22:02:30|325.98|323.08|325.89|322.99|325.98|323.08|325.86|322.96|15
1646172160000|2022-03-01 22:02:40|325.88|322.98|325.77|322.87|325.89|322.99|325.75|322.85|10
1646172170000|2022-03-01 22:02:50|325.76|322.86|325.57|322.67|325.82|322.92|325.56|322.66|20
1646172180000|2022-03-01 22:03:00|325.56|322.66|325.59|322.69|325.62|322.72|325.56|322.66|9
1646172190000|2022-03-01 22:03:10|325.6|322.7|325.68|322.78|325.68|322.78|325.6|322.7|12
1646172200000|2022-03-01 22:03:20|325.69|322.79|325.69|322.79|325.7|322.8|325.67|322.77|9
1646172210000|2022-03-01 22:03:30|325.71|322.81|325.78|322.88|325.78|322.88|325.71|322.81|9
1646172220000|2022-03-01 22:03:40|325.79|322.89|325.69|322.79|325.79|322.89|325.68|322.78|15
1646172230000|2022-03-01 22:03:50|325.68|322.78|325.68|322.78|325.7|322.8|325.67|322.77|13
1646172240000|2022-03-01 22:04:00|325.69|322.79|325.75|322.85|325.76|322.86|325.69|322.79|13
1646172250000|2022-03-01 22:04:10|325.73|322.83|325.83|322.93|325.83|322.93|325.73|322.83|11
1646172260000|2022-03-01 22:04:20|325.82|322.92|325.83|322.93|325.83|322.93|325.82|322.92|2
1646172270000|2022-03-01 22:04:30|325.8|322.9|325.72|322.82|325.8|322.9|325.71|322.81|6
1646172280000|2022-03-01 22:04:40|325.71|322.81|325.73|322.83|325.76|322.86|325.71|322.81|8
1646172290000|2022-03-01 22:04:50|325.74|322.84|325.73|322.83|325.76|322.86|325.73|322.83|7
1646172300000|2022-03-01 22:05:00|325.74|322.84|325.75|322.85|325.76|322.86|325.73|322.83|9
1646172310000|2022-03-01 22:05:10|325.76|322.86|325.71|322.81|325.77|322.87|325.7|322.8|11
1646172320000|2022-03-01 22:05:20|325.7|322.8|325.59|322.69|325.7|322.8|325.59|322.69|13
1646172330000|2022-03-01 22:05:30|325.58|322.68|325.7|322.8|325.7|322.8|325.57|322.67|12
1646172340000|2022-03-01 22:05:40|325.75|322.85|325.73|322.83|325.75|322.85|325.73|322.83|4
1646172350000|2022-03-01 22:05:50|325.72|322.82|325.78|322.88|325.78|322.88|325.72|322.82|14
1646172360000|2022-03-01 22:06:00|325.8|322.9|325.83|322.93|325.84|322.94|325.8|322.9|5
1646172370000|2022-03-01 22:06:10|325.82|322.92|325.81|322.91|325.82|322.92|325.81|322.91|4
1646172380000|2022-03-01 22:06:20|325.82|322.92|325.86|322.96|325.86|322.96|325.82|322.92|6
1646172390000|2022-03-01 22:06:30|325.94|323.04|325.95|323.05|325.98|323.08|325.94|323.04|12
1646172400000|2022-03-01 22:06:40|325.96|323.06|326.13|323.23|326.13|323.23|325.96|323.06|19
1646172410000|2022-03-01 22:06:50|326.12|323.22|326.1|323.2|326.24|323.34|326.1|323.2|14
1646172420000|2022-03-01 22:07:00|326.09|323.19|326.07|323.17|326.09|323.19|326.05|323.15|14
1646172430000|2022-03-01 22:07:10|326.06|323.16|326.06|323.16|326.1|323.2|326.06|323.16|15
1646172440000|2022-03-01 22:07:20|326.05|323.15|326.06|323.16|326.11|323.21|326.05|323.15|9
1646172450000|2022-03-01 22:07:30|326.05|323.15|326.06|323.16|326.1|323.2|326.05|323.15|10
1646172460000|2022-03-01 22:07:40|326.07|323.17|326.06|323.16|326.07|323.17|326.05|323.15|9
1646172470000|2022-03-01 22:07:50|326.05|323.15|326.04|323.14|326.09|323.19|326.04|323.14|8
1646172480000|2022-03-01 22:08:00|326.03|323.13|326.19|323.29|326.19|323.29|326|323.1|16
1646172490000|2022-03-01 22:08:10|326.21|323.31|326.26|323.36|326.27|323.37|326.21|323.31|13
1646172500000|2022-03-01 22:08:20|326.27|323.37|326.29|323.39|326.31|323.41|326.25|323.35|16
1646172510000|2022-03-01 22:08:30|326.32|323.42|326.31|323.41|326.32|323.42|326.27|323.37|15
1646172520000|2022-03-01 22:08:40|326.29|323.39|326.27|323.37|326.32|323.42|326.27|323.37|15
1646172530000|2022-03-01 22:08:50|326.29|323.39|326.34|323.44|326.35|323.45|326.27|323.37|13
1646172540000|2022-03-01 22:09:00|326.35|323.45|326.49|323.59|326.5|323.6|326.35|323.45|16
1646172550000|2022-03-01 22:09:10|326.48|323.58|326.46|323.56|326.5|323.6|326.46|323.56|18
1646172560000|2022-03-01 22:09:20|326.45|323.55|326.4|323.5|326.45|323.55|326.38|323.48|20
1646172570000|2022-03-01 22:09:30|326.42|323.52|326.41|323.51|326.42|323.52|326.4|323.5|10
1646172580000|2022-03-01 22:09:40|326.4|323.5|326.44|323.54|326.45|323.55|326.39|323.49|11
1646172590000|2022-03-01 22:09:50|326.43|323.53|326.4|323.5|326.45|323.55|326.4|323.5|14
1646172600000|2022-03-01 22:10:00|326.46|323.56|326.41|323.51|326.46|323.56|326.39|323.49|15
1646172610000|2022-03-01 22:10:10|326.42|323.52|326.13|323.23|326.42|323.52|326.11|323.21|20
1646172620000|2022-03-01 22:10:20|326.17|323.27|326.14|323.24|326.19|323.29|326.1|323.2|19
1646172630000|2022-03-01 22:10:30|326.13|323.23|326.11|323.21|326.15|323.25|326.07|323.17|16
1646172640000|2022-03-01 22:10:40|326.12|323.22|326.15|323.25|326.15|323.25|326.11|323.21|15
1646172650000|2022-03-01 22:10:50|326.14|323.24|326.24|323.34|326.28|323.38|326.14|323.24|21
1646172660000|2022-03-01 22:11:00|326.26|323.36|326.21|323.31|326.27|323.37|326.2|323.3|15
1646172670000|2022-03-01 22:11:10|326.2|323.3|326.17|323.27|326.21|323.31|326.08|323.18|22
1646172680000|2022-03-01 22:11:20|326.12|323.22|326.14|323.24|326.14|323.24|326.08|323.18|10
1646172690000|2022-03-01 22:11:30|326.13|323.23|326.15|323.25|326.16|323.26|326.11|323.21|11
1646172700000|2022-03-01 22:11:40|326.19|323.29|326.2|323.3|326.2|323.3|326.16|323.26|8
1646172710000|2022-03-01 22:11:50|326.18|323.28|326.16|323.26|326.21|323.31|326.13|323.23|15
1646172720000|2022-03-01 22:12:00|326.13|323.23|326.15|323.25|326.15|323.25|326.13|323.23|6
1646172730000|2022-03-01 22:12:10|326.2|323.3|326.15|323.25|326.2|323.3|326.15|323.25|4
1646172740000|2022-03-01 22:12:20|326.14|323.24|326.25|323.35|326.25|323.35|326.12|323.22|8
1646172750000|2022-03-01 22:12:30|326.28|323.38|326.26|323.36|326.38|323.48|326.22|323.32|16
1646172760000|2022-03-01 22:12:40|326.28|323.38|326.38|323.48|326.44|323.54|326.24|323.34|10
1646172770000|2022-03-01 22:12:50|326.4|323.5|326.37|323.47|326.45|323.55|326.37|323.47|11
1646172780000|2022-03-01 22:13:00|326.39|323.49|326.45|323.55|326.55|323.65|326.39|323.49|16
1646172790000|2022-03-01 22:13:10|326.47|323.57|326.49|323.59|326.52|323.62|326.44|323.54|15
1646172800000|2022-03-01 22:13:20|326.5|323.6|326.47|323.57|326.53|323.63|326.46|323.56|16
1646172810000|2022-03-01 22:13:30|326.45|323.55|326.46|323.56|326.46|323.56|326.4|323.5|14
1646172820000|2022-03-01 22:13:40|326.45|323.55|326.46|323.56|326.48|323.58|326.44|323.54|11
1646172830000|2022-03-01 22:13:50|326.47|323.57|326.54|323.64|326.57|323.67|326.43|323.53|16
1646172840000|2022-03-01 22:14:00|326.58|323.68|326.6|323.7|326.62|323.72|326.55|323.65|7
1646172850000|2022-03-01 22:14:10|326.58|323.68|326.64|323.74|326.65|323.75|326.54|323.64|16
1646172860000|2022-03-01 22:14:20|326.65|323.75|326.68|323.78|326.7|323.8|326.63|323.73|15
1646172870000|2022-03-01 22:14:30|326.66|323.76|326.69|323.79|326.7|323.8|326.65|323.75|11
1646172880000|2022-03-01 22:14:40|326.68|323.78|326.72|323.82|326.74|323.84|326.65|323.75|15
1646172890000|2022-03-01 22:14:50|326.74|323.84|326.69|323.79|326.74|323.84|326.68|323.78|12
1646172900000|2022-03-01 22:15:00|326.68|323.78|326.71|323.81|326.74|323.84|326.65|323.75|15
1646172910000|2022-03-01 22:15:10|326.66|323.76|326.72|323.82|326.72|323.82|326.64|323.74|22
1646172920000|2022-03-01 22:15:20|326.69|323.79|326.79|323.89|326.83|323.93|326.68|323.78|21
1646172930000|2022-03-01 22:15:30|326.81|323.91|326.87|323.97|326.88|323.98|326.74|323.84|19
1646172940000|2022-03-01 22:15:40|326.81|323.91|326.86|323.96|326.89|323.99|326.81|323.91|15
1646172950000|2022-03-01 22:15:50|326.84|323.94|326.88|323.98|326.89|323.99|326.84|323.94|4
1646172960000|2022-03-01 22:16:00|326.91|324.01|326.91|324.01|326.92|324.02|326.86|323.96|13
1646172970000|2022-03-01 22:16:10|326.88|323.98|326.9|324|326.94|324.04|326.87|323.97|17
1646172980000|2022-03-01 22:16:20|326.88|323.98|326.93|324.03|326.93|324.03|326.88|323.98|10
1646172990000|2022-03-01 22:16:30|326.9|324|326.89|323.99|326.91|324.01|326.87|323.97|17
1646173000000|2022-03-01 22:16:40|326.91|324.01|326.92|324.02|326.92|324.02|326.87|323.97|10
1646173010000|2022-03-01 22:16:50|326.9|324|326.92|324.02|326.92|324.02|326.89|323.99|9
1646173020000|2022-03-01 22:17:00|326.89|323.99|326.93|324.03|326.94|324.04|326.88|323.98|19
1646173030000|2022-03-01 22:17:10|326.94|324.04|326.94|324.04|326.94|324.04|326.88|323.98|5
1646173040000|2022-03-01 22:17:20|326.92|324.02|326.94|324.04|326.94|324.04|326.89|323.99|14
1646173050000|2022-03-01 22:17:30|326.93|324.03|326.93|324.03|326.95|324.05|326.9|324|9
1646173060000|2022-03-01 22:17:40|326.92|324.02|326.91|324.01|326.96|324.06|326.9|324|13
1646173070000|2022-03-01 22:17:50|326.92|324.02|326.84|323.94|326.95|324.05|326.83|323.93|21
1646173080000|2022-03-01 22:18:00|326.86|323.96|326.69|323.79|326.86|323.96|326.65|323.75|18
1646173090000|2022-03-01 22:18:10|326.68|323.78|326.82|323.92|326.83|323.93|326.68|323.78|18
1646173100000|2022-03-01 22:18:20|326.84|323.94|326.88|323.98|326.88|323.98|326.83|323.93|14
1646173110000|2022-03-01 22:18:30|326.87|323.97|326.86|323.96|326.88|323.98|326.84|323.94|12
1646173120000|2022-03-01 22:18:40|326.85|323.95|326.76|323.86|326.89|323.99|326.73|323.83|16
1646173130000|2022-03-01 22:18:50|326.77|323.87|326.79|323.89|326.79|323.89|326.74|323.84|15
1646173140000|2022-03-01 22:19:00|326.76|323.86|326.78|323.88|326.8|323.9|326.74|323.84|7
1646173150000|2022-03-01 22:19:10|326.76|323.86|326.79|323.89|326.81|323.91|326.76|323.86|13
1646173160000|2022-03-01 22:19:20|326.81|323.91|326.79|323.89|326.82|323.92|326.79|323.89|13
1646173170000|2022-03-01 22:19:30|326.81|323.91|326.74|323.84|326.81|323.91|326.74|323.84|10
1646173180000|2022-03-01 22:19:40|326.75|323.85|326.76|323.86|326.77|323.87|326.74|323.84|9
1646173190000|2022-03-01 22:19:50|326.75|323.85|326.75|323.85|326.77|323.87|326.74|323.84|14
1646173200000|2022-03-01 22:20:00|326.74|323.84|326.75|323.85|326.77|323.87|326.73|323.83|10
1646173210000|2022-03-01 22:20:10|326.76|323.86|326.94|324.04|327.04|324.14|326.76|323.86|16
1646173220000|2022-03-01 22:20:20|327.06|324.16|326.96|324.06|327.06|324.16|326.95|324.05|5
1646173230000|2022-03-01 22:20:30|326.97|324.07|326.99|324.09|327.01|324.11|326.93|324.03|13
1646173240000|2022-03-01 22:20:40|327|324.1|327|324.1|327.03|324.13|326.95|324.05|11
1646173250000|2022-03-01 22:20:50|327.12|324.22|327.06|324.16|327.17|324.27|327.06|324.16|14
1646173260000|2022-03-01 22:21:00|327.05|324.15|327.01|324.11|327.12|324.22|326.99|324.09|8
1646173270000|2022-03-01 22:21:10|327.06|324.16|327.09|324.19|327.13|324.23|326.97|324.07|18
1646173280000|2022-03-01 22:21:20|327.1|324.2|327.1|324.2|327.11|324.21|327.09|324.19|5
1646173300000|2022-03-01 22:21:40|327.08|324.18|327.06|324.16|327.11|324.21|327.05|324.15|19
1646173310000|2022-03-01 22:21:50|327.07|324.17|326.96|324.06|327.12|324.22|326.96|324.06|19
1646173320000|2022-03-01 22:22:00|326.97|324.07|327.07|324.17|327.07|324.17|326.96|324.06|13
1646173330000|2022-03-01 22:22:10|327.08|324.18|327.28|324.38|327.3|324.4|327.08|324.18|18
1646173340000|2022-03-01 22:22:20|327.27|324.37|327.51|324.61|327.51|324.61|327.26|324.36|15
1646173350000|2022-03-01 22:22:30|327.49|324.59|327.48|324.58|327.52|324.62|327.47|324.57|14
1646173370000|2022-03-01 22:22:50|327.49|324.59|327.48|324.58|327.49|324.59|327.48|324.58|4
1646173380000|2022-03-01 22:23:00|327.49|324.59|327.48|324.58|327.49|324.59|327.48|324.58|2
1646173390000|2022-03-01 22:23:10|327.47|324.57|327.48|324.58|327.48|324.58|327.47|324.57|2
1646173420000|2022-03-01 22:23:40|327.5|324.6|327.5|324.6|327.5|324.6|327.5|324.6|1
1646173440000|2022-03-01 22:24:00|327.51|324.61|327.51|324.61|327.54|324.64|327.51|324.61|7
1646173460000|2022-03-01 22:24:20|327.5|324.6|327.51|324.61|327.52|324.62|327.5|324.6|4
1646173470000|2022-03-01 22:24:30|327.52|324.62|327.52|324.62|327.52|324.62|327.52|324.62|1
1646173480000|2022-03-01 22:24:40|327.51|324.61|327.5|324.6|327.51|324.61|327.5|324.6|2
1646173490000|2022-03-01 22:24:50|327.51|324.61|327.51|324.61|327.53|324.63|327.51|324.61|3
1646173500000|2022-03-01 22:25:00|327.63|324.73|327.71|324.81|327.8|324.9|327.63|324.73|12
1646173510000|2022-03-01 22:25:10|327.69|324.79|327.48|324.58|327.73|324.83|327.48|324.58|17
1646173520000|2022-03-01 22:25:20|327.46|324.56|327.41|324.51|327.46|324.56|327.38|324.48|9
1646173530000|2022-03-01 22:25:30|327.4|324.5|327.41|324.51|327.41|324.51|327.39|324.49|4
1646173540000|2022-03-01 22:25:40|327.42|324.52|327.42|324.52|327.43|324.53|327.41|324.51|5
1646173550000|2022-03-01 22:25:50|327.44|324.54|327.43|324.53|327.44|324.54|327.43|324.53|4
1646173560000|2022-03-01 22:26:00|327.45|324.55|327.42|324.52|327.45|324.55|327.42|324.52|9
1646173570000|2022-03-01 22:26:10|327.44|324.54|327.38|324.48|327.45|324.55|327.38|324.48|7
1646173580000|2022-03-01 22:26:20|327.48|324.58|327.62|324.72|327.63|324.73|327.48|324.58|18
1646173590000|2022-03-01 22:26:30|327.61|324.71|327.63|324.73|327.65|324.75|327.57|324.67|10
1646173600000|2022-03-01 22:26:40|327.62|324.72|327.65|324.75|327.71|324.81|327.62|324.72|12
1646173610000|2022-03-01 22:26:50|327.63|324.73|327.61|324.71|327.65|324.75|327.61|324.71|6
1646173620000|2022-03-01 22:27:00|327.64|324.74|327.63|324.73|327.7|324.8|327.63|324.73|10
1646173630000|2022-03-01 22:27:10|327.66|324.76|327.53|324.63|327.66|324.76|327.52|324.62|13
1646173640000|2022-03-01 22:27:20|327.52|324.62|327.53|324.63|327.53|324.63|327.52|324.62|2
1646173650000|2022-03-01 22:27:30|327.52|324.62|327.54|324.64|327.54|324.64|327.52|324.62|4
1646173660000|2022-03-01 22:27:40|327.51|324.61|327.5|324.6|327.51|324.61|327.49|324.59|7
1646173670000|2022-03-01 22:27:50|327.51|324.61|327.5|324.6|327.51|324.61|327.49|324.59|7
1646173680000|2022-03-01 22:28:00|327.51|324.61|327.52|324.62|327.52|324.62|327.51|324.61|4
1646173690000|2022-03-01 22:28:10|327.51|324.61|327.53|324.63|327.57|324.67|327.51|324.61|15
1646173700000|2022-03-01 22:28:20|327.54|324.64|327.54|324.64|327.6|324.7|327.51|324.61|25
1646173710000|2022-03-01 22:28:30|327.52|324.62|327.54|324.64|327.54|324.64|327.51|324.61|21
1646173720000|2022-03-01 22:28:40|327.51|324.61|327.51|324.61|327.54|324.64|327.51|324.61|23
1646173730000|2022-03-01 22:28:50|327.53|324.63|327.52|324.62|327.6|324.7|327.52|324.62|14
1646173740000|2022-03-01 22:29:00|327.54|324.64|327.52|324.62|327.54|324.64|327.51|324.61|13
1646173750000|2022-03-01 22:29:10|327.53|324.63|327.53|324.63|327.54|324.64|327.52|324.62|5
1646173760000|2022-03-01 22:29:20|327.54|324.64|327.54|324.64|327.54|324.64|327.53|324.63|5
1646173770000|2022-03-01 22:29:30|327.52|324.62|327.54|324.64|327.54|324.64|327.52|324.62|9
1646173780000|2022-03-01 22:29:40|327.53|324.63|327.55|324.65|327.59|324.69|327.53|324.63|4
1646173800000|2022-03-01 22:30:00|327.53|324.63|327.52|324.62|327.53|324.63|327.52|324.62|2
1646173820000|2022-03-01 22:30:20|327.53|324.63|327.53|324.63|327.53|324.63|327.53|324.63|1
1646173830000|2022-03-01 22:30:30|327.52|324.62|327.52|324.62|327.53|324.63|327.52|324.62|3
1646173840000|2022-03-01 22:30:40|327.53|324.63|327.56|324.66|327.56|324.66|327.52|324.62|4
1646173850000|2022-03-01 22:30:50|327.52|324.62|327.52|324.62|327.56|324.66|327.52|324.62|3
1646173860000|2022-03-01 22:31:00|327.56|324.66|327.51|324.61|327.56|324.66|327.51|324.61|6
1646173870000|2022-03-01 22:31:10|327.52|324.62|327.51|324.61|327.54|324.64|327.5|324.6|8
1646173880000|2022-03-01 22:31:20|327.5|324.6|327.5|324.6|327.53|324.63|327.5|324.6|6
1646173890000|2022-03-01 22:31:30|327.51|324.61|327.48|324.58|327.51|324.61|327.48|324.58|2
1646173900000|2022-03-01 22:31:40|327.47|324.57|327.4|324.5|327.47|324.57|327.4|324.5|7
1646173910000|2022-03-01 22:31:50|327.41|324.51|327.41|324.51|327.41|324.51|327.41|324.51|1
1646173920000|2022-03-01 22:32:00|327.4|324.5|327.45|324.55|327.47|324.57|327.4|324.5|10
1646173930000|2022-03-01 22:32:10|327.48|324.58|327.46|324.56|327.5|324.6|327.45|324.55|8
1646173940000|2022-03-01 22:32:20|327.47|324.57|327.46|324.56|327.5|324.6|327.46|324.56|11
1646173950000|2022-03-01 22:32:30|327.47|324.57|327.39|324.49|327.52|324.62|327.38|324.48|17
1646173960000|2022-03-01 22:32:40|327.4|324.5|327.39|324.49|327.42|324.52|327.38|324.48|10
1646173970000|2022-03-01 22:32:50|327.4|324.5|327.4|324.5|327.4|324.5|327.4|324.5|1
1646173980000|2022-03-01 22:33:00|327.39|324.49|327.35|324.45|327.4|324.5|327.35|324.45|7
1646173990000|2022-03-01 22:33:10|327.34|324.44|327.34|324.44|327.36|324.46|327.33|324.43|7
1646174000000|2022-03-01 22:33:20|327.32|324.42|327.24|324.34|327.37|324.47|327.24|324.34|15
1646174010000|2022-03-01 22:33:30|327.29|324.39|327.25|324.35|327.3|324.4|327.24|324.34|5
1646174020000|2022-03-01 22:33:40|327.3|324.4|327.28|324.38|327.31|324.41|327.23|324.33|10
1646174030000|2022-03-01 22:33:50|327.33|324.43|327.38|324.48|327.39|324.49|327.33|324.43|7
1646174040000|2022-03-01 22:34:00|327.39|324.49|327.38|324.48|327.4|324.5|327.38|324.48|10
1646174060000|2022-03-01 22:34:20|327.37|324.47|327.38|324.48|327.42|324.52|327.37|324.47|10
1646174070000|2022-03-01 22:34:30|327.39|324.49|327.41|324.51|327.41|324.51|327.36|324.46|11
1646174080000|2022-03-01 22:34:40|327.38|324.48|327.36|324.46|327.38|324.48|327.35|324.45|10
1646174090000|2022-03-01 22:34:50|327.38|324.48|327.38|324.48|327.42|324.52|327.38|324.48|11
1646174100000|2022-03-01 22:35:00|327.4|324.5|327.4|324.5|327.41|324.51|327.4|324.5|3
1646174110000|2022-03-01 22:35:10|327.41|324.51|327.46|324.56|327.46|324.56|327.4|324.5|5
1646174120000|2022-03-01 22:35:20|327.45|324.55|327.57|324.67|327.57|324.67|327.43|324.53|7
1646174130000|2022-03-01 22:35:30|327.56|324.66|327.51|324.61|327.58|324.68|327.46|324.56|12
1646174140000|2022-03-01 22:35:40|327.54|324.64|327.54|324.64|327.54|324.64|327.5|324.6|5
1646174150000|2022-03-01 22:35:50|327.51|324.61|327.66|324.76|327.66|324.76|327.51|324.61|11
1646174160000|2022-03-01 22:36:00|327.56|324.66|327.67|324.77|327.71|324.81|327.56|324.66|8
1646174170000|2022-03-01 22:36:10|327.71|324.81|327.8|324.9|327.86|324.96|327.68|324.78|17
1646174180000|2022-03-01 22:36:20|327.77|324.87|327.89|324.99|327.89|324.99|327.77|324.87|8
1646174190000|2022-03-01 22:36:30|327.95|325.05|327.97|325.07|327.98|325.08|327.91|325.01|11
1646174200000|2022-03-01 22:36:40|327.96|325.06|328.14|325.24|328.16|325.26|327.95|325.05|20
1646174210000|2022-03-01 22:36:50|328.15|325.25|328.34|325.44|328.38|325.48|328.15|325.25|15
1646174220000|2022-03-01 22:37:00|328.35|325.45|328.36|325.46|328.49|325.59|328.33|325.43|12
1646174230000|2022-03-01 22:37:10|328.37|325.47|328.4|325.5|328.4|325.5|328.33|325.43|6
1646174240000|2022-03-01 22:37:20|328.41|325.51|328.71|325.81|328.8|325.9|328.39|325.49|17
1646174250000|2022-03-01 22:37:30|328.76|325.86|328.84|325.94|328.98|326.08|328.76|325.86|25
1646174260000|2022-03-01 22:37:40|328.87|325.97|328.74|325.84|328.91|326.01|328.71|325.81|17
1646174270000|2022-03-01 22:37:50|328.73|325.83|328.63|325.73|328.73|325.83|328.63|325.73|14
1646174280000|2022-03-01 22:38:00|328.61|325.71|328.65|325.75|328.65|325.75|328.56|325.66|13
1646174290000|2022-03-01 22:38:10|328.63|325.73|328.59|325.69|328.63|325.73|328.53|325.63|19
1646174300000|2022-03-01 22:38:20|328.55|325.65|328.59|325.69|328.66|325.76|328.55|325.65|15
1646174310000|2022-03-01 22:38:30|328.57|325.67|328.57|325.67|328.59|325.69|328.55|325.65|12
1646174320000|2022-03-01 22:38:40|328.56|325.66|328.5|325.6|328.65|325.75|328.5|325.6|15
1646174330000|2022-03-01 22:38:50|328.51|325.61|328.39|325.49|328.51|325.61|328.37|325.47|16
1646174340000|2022-03-01 22:39:00|328.4|325.5|328.39|325.49|328.41|325.51|328.38|325.48|14
1646174350000|2022-03-01 22:39:10|328.41|325.51|328.45|325.55|328.45|325.55|328.41|325.51|5
1646174370000|2022-03-01 22:39:30|328.46|325.56|328.48|325.58|328.48|325.58|328.46|325.56|2
1646174380000|2022-03-01 22:39:40|328.47|325.57|328.48|325.58|328.49|325.59|328.47|325.57|8
1646174390000|2022-03-01 22:39:50|328.46|325.56|328.4|325.5|328.47|325.57|328.4|325.5|10
1646174400000|2022-03-01 22:40:00|328.41|325.51|328.36|325.46|328.41|325.51|328.35|325.45|16
1646174410000|2022-03-01 22:40:10|328.35|325.45|328.35|325.45|328.43|325.53|328.33|325.43|11
1646174420000|2022-03-01 22:40:20|328.33|325.43|328.3|325.4|328.34|325.44|328.3|325.4|11
1646174430000|2022-03-01 22:40:30|328.29|325.39|328.35|325.45|328.35|325.45|328.29|325.39|10
1646174440000|2022-03-01 22:40:40|328.32|325.42|328.72|325.82|328.72|325.82|328.32|325.42|20
1646174450000|2022-03-01 22:40:50|328.77|325.87|328.73|325.83|328.82|325.92|328.73|325.83|16
1646174460000|2022-03-01 22:41:00|328.72|325.82|328.82|325.92|328.82|325.92|328.69|325.79|20
1646174470000|2022-03-01 22:41:10|328.75|325.85|328.7|325.8|328.82|325.92|328.7|325.8|14
1646174480000|2022-03-01 22:41:20|328.68|325.78|328.66|325.76|328.73|325.83|328.6|325.7|15
1646174490000|2022-03-01 22:41:30|328.62|325.72|328.69|325.79|328.76|325.86|328.62|325.72|21
1646174500000|2022-03-01 22:41:40|328.7|325.8|328.91|326.01|328.96|326.06|328.66|325.76|18
1646174510000|2022-03-01 22:41:50|328.94|326.04|328.96|326.06|328.97|326.07|328.93|326.03|18
1646174520000|2022-03-01 22:42:00|328.95|326.05|328.93|326.03|329.01|326.11|328.93|326.03|15
1646174530000|2022-03-01 22:42:10|328.9|326|328.67|325.77|328.9|326|328.67|325.77|19
1646174540000|2022-03-01 22:42:20|328.66|325.76|328.65|325.75|328.68|325.78|328.63|325.73|13
1646174550000|2022-03-01 22:42:30|328.64|325.74|328.66|325.76|328.72|325.82|328.64|325.74|12
1646174560000|2022-03-01 22:42:40|328.67|325.77|328.68|325.78|328.68|325.78|328.64|325.74|19
1646174570000|2022-03-01 22:42:50|328.67|325.77|328.68|325.78|328.69|325.79|328.63|325.73|18
1646174580000|2022-03-01 22:43:00|328.67|325.77|328.76|325.86|328.79|325.89|328.67|325.77|16
1646174590000|2022-03-01 22:43:10|328.75|325.85|328.8|325.9|328.8|325.9|328.74|325.84|17
1646174600000|2022-03-01 22:43:20|328.78|325.88|328.85|325.95|328.85|325.95|328.78|325.88|9
1646174610000|2022-03-01 22:43:30|328.86|325.96|328.86|325.96|328.89|325.99|328.86|325.96|7
1646174620000|2022-03-01 22:43:40|328.87|325.97|328.88|325.98|328.96|326.06|328.83|325.93|13
1646174630000|2022-03-01 22:43:50|328.87|325.97|328.97|326.07|329.04|326.14|328.87|325.97|15
1646174640000|2022-03-01 22:44:00|328.98|326.08|329.04|326.14|329.04|326.14|328.96|326.06|12
1646174650000|2022-03-01 22:44:10|329.03|326.13|329.03|326.13|329.04|326.14|328.9|326|15
1646174660000|2022-03-01 22:44:20|329.02|326.12|329.12|326.22|329.12|326.22|329.02|326.12|3
1646174670000|2022-03-01 22:44:30|329.03|326.13|329.2|326.3|329.2|326.3|329.03|326.13|7
1646174680000|2022-03-01 22:44:40|329.13|326.23|329.25|326.35|329.33|326.43|329.13|326.23|18
1646174690000|2022-03-01 22:44:50|329.33|326.43|329.33|326.43|329.33|326.43|329.33|326.43|1
1646174700000|2022-03-01 22:45:00|329.26|326.36|329.26|326.36|329.26|326.36|329.25|326.35|9
1646174710000|2022-03-01 22:45:10|329.25|326.35|329.22|326.32|329.26|326.36|329.22|326.32|13
1646174720000|2022-03-01 22:45:20|329.24|326.34|329.23|326.33|329.25|326.35|329.22|326.32|8
1646174730000|2022-03-01 22:45:30|329.22|326.32|329.23|326.33|329.3|326.4|329.22|326.32|12
1646174740000|2022-03-01 22:45:40|329.3|326.4|329.3|326.4|329.39|326.49|329.23|326.33|9
1646174750000|2022-03-01 22:45:50|329.38|326.48|329.38|326.48|329.38|326.48|329.38|326.48|1
1646174760000|2022-03-01 22:46:00|329.26|326.36|329.3|326.4|329.3|326.4|329.26|326.36|2
1646174800000|2022-03-01 22:46:40|329.29|326.39|329.3|326.4|329.3|326.4|329.28|326.38|4
1646174810000|2022-03-01 22:46:50|329.38|326.48|329.38|326.48|329.38|326.48|329.25|326.35|5
1646174820000|2022-03-01 22:47:00|329.3|326.4|329.26|326.36|329.3|326.4|329.26|326.36|2
1646174830000|2022-03-01 22:47:10|329.29|326.39|329.38|326.48|329.38|326.48|329.27|326.37|4
1646174840000|2022-03-01 22:47:20|329.41|326.51|329.3|326.4|329.41|326.51|329.3|326.4|4
1646174850000|2022-03-01 22:47:30|329.29|326.39|329.3|326.4|329.3|326.4|329.29|326.39|2
1646174860000|2022-03-01 22:47:40|329.27|326.37|329.29|326.39|329.34|326.44|329.27|326.37|5
1646174870000|2022-03-01 22:47:50|329.3|326.4|329.3|326.4|329.35|326.45|329.28|326.38|9
1646174880000|2022-03-01 22:48:00|329.29|326.39|329.28|326.38|329.3|326.4|329.28|326.38|8
1646174890000|2022-03-01 22:48:10|329.27|326.37|329.29|326.39|329.33|326.43|329.27|326.37|13
1646174900000|2022-03-01 22:48:20|329.28|326.38|329.23|326.33|329.28|326.38|329.23|326.33|7
1646174910000|2022-03-01 22:48:30|329.16|326.26|328.97|326.07|329.16|326.26|328.96|326.06|22
1646174920000|2022-03-01 22:48:40|329.04|326.14|328.97|326.07|329.04|326.14|328.92|326.02|16
1646174930000|2022-03-01 22:48:50|328.95|326.05|328.8|325.9|328.95|326.05|328.76|325.86|17
1646174940000|2022-03-01 22:49:00|328.76|325.86|328.73|325.83|328.8|325.9|328.73|325.83|7
1646174950000|2022-03-01 22:49:10|328.74|325.84|328.82|325.92|328.83|325.93|328.73|325.83|16
1646174960000|2022-03-01 22:49:20|328.88|325.98|328.95|326.05|329|326.1|328.86|325.96|9
1646174970000|2022-03-01 22:49:30|328.96|326.06|328.71|325.81|328.96|326.06|328.7|325.8|14
1646174980000|2022-03-01 22:49:40|328.69|325.79|328.56|325.66|328.73|325.83|328.55|325.65|18
1646174990000|2022-03-01 22:49:50|328.55|325.65|328.58|325.68|328.59|325.69|328.52|325.62|14
1646175000000|2022-03-01 22:50:00|328.57|325.67|328.59|325.69|328.63|325.73|328.57|325.67|8
1646175010000|2022-03-01 22:50:10|328.58|325.68|329.04|326.14|329.05|326.15|328.56|325.66|21
1646175020000|2022-03-01 22:50:20|329.05|326.15|329.01|326.11|329.07|326.17|328.99|326.09|15
1646175030000|2022-03-01 22:50:30|329|326.1|328.99|326.09|329.02|326.12|328.99|326.09|10
1646175040000|2022-03-01 22:50:40|329|326.1|328.96|326.06|329|326.1|328.89|325.99|16
1646175050000|2022-03-01 22:50:50|328.93|326.03|328.84|325.94|328.96|326.06|328.84|325.94|14
1646175060000|2022-03-01 22:51:00|328.85|325.95|328.81|325.91|328.85|325.95|328.81|325.91|18
1646175070000|2022-03-01 22:51:10|328.82|325.92|328.7|325.8|328.82|325.92|328.68|325.78|18
1646175080000|2022-03-01 22:51:20|328.69|325.79|328.67|325.77|328.69|325.79|328.67|325.77|3
1646175090000|2022-03-01 22:51:30|328.65|325.75|328.65|325.75|328.65|325.75|328.61|325.71|8
1646175100000|2022-03-01 22:51:40|328.61|325.71|328.65|325.75|328.69|325.79|328.6|325.7|10
1646175110000|2022-03-01 22:51:50|328.66|325.76|328.68|325.78|328.68|325.78|328.65|325.75|5
1646175120000|2022-03-01 22:52:00|328.65|325.75|328.62|325.72|328.66|325.76|328.62|325.72|7
1646175130000|2022-03-01 22:52:10|328.63|325.73|328.67|325.77|328.67|325.77|328.58|325.68|9
1646175140000|2022-03-01 22:52:20|328.65|325.75|328.61|325.71|328.65|325.75|328.61|325.71|10
1646175150000|2022-03-01 22:52:30|328.65|325.75|328.6|325.7|328.67|325.77|328.59|325.69|17
1646175160000|2022-03-01 22:52:40|328.67|325.77|328.62|325.72|328.68|325.78|328.57|325.67|16
1646175170000|2022-03-01 22:52:50|328.58|325.68|328.66|325.76|328.69|325.79|328.54|325.64|7
1646175180000|2022-03-01 22:53:00|328.63|325.73|328.63|325.73|328.63|325.73|328.51|325.61|13
1646175190000|2022-03-01 22:53:10|328.58|325.68|328.58|325.68|328.59|325.69|328.53|325.63|20
1646175200000|2022-03-01 22:53:20|328.56|325.66|328.55|325.65|328.58|325.68|328.54|325.64|9
1646175210000|2022-03-01 22:53:30|328.54|325.64|328.55|325.65|328.55|325.65|328.54|325.64|8
1646175220000|2022-03-01 22:53:40|328.54|325.64|328.68|325.78|328.68|325.78|328.54|325.64|13
1646175230000|2022-03-01 22:53:50|328.69|325.79|328.78|325.88|328.78|325.88|328.69|325.79|5
1646175240000|2022-03-01 22:54:00|328.74|325.84|328.75|325.85|328.76|325.86|328.73|325.83|6
1646175250000|2022-03-01 22:54:10|328.76|325.86|328.64|325.74|328.81|325.91|328.63|325.73|16
1646175260000|2022-03-01 22:54:20|328.68|325.78|328.73|325.83|328.73|325.83|328.67|325.77|8
1646175270000|2022-03-01 22:54:30|328.74|325.84|328.73|325.83|328.8|325.9|328.71|325.81|12
1646175280000|2022-03-01 22:54:40|328.8|325.9|328.76|325.86|328.8|325.9|328.74|325.84|13
1646175290000|2022-03-01 22:54:50|328.77|325.87|328.86|325.96|328.86|325.96|328.77|325.87|16
1646175300000|2022-03-01 22:55:00|328.88|325.98|328.83|325.93|328.88|325.98|328.82|325.92|12
1646175310000|2022-03-01 22:55:10|328.82|325.92|328.78|325.88|328.88|325.98|328.73|325.83|16
1646175320000|2022-03-01 22:55:20|328.77|325.87|328.74|325.84|328.83|325.93|328.74|325.84|19
1646175330000|2022-03-01 22:55:30|328.72|325.82|328.83|325.93|328.83|325.93|328.71|325.81|12
1646175340000|2022-03-01 22:55:40|328.74|325.84|328.77|325.87|328.78|325.88|328.74|325.84|14
1646175350000|2022-03-01 22:55:50|328.8|325.9|328.7|325.8|328.87|325.97|328.7|325.8|8
1646175360000|2022-03-01 22:56:00|328.72|325.82|328.7|325.8|328.72|325.82|328.68|325.78|13
1646175370000|2022-03-01 22:56:10|328.69|325.79|328.85|325.95|328.85|325.95|328.69|325.79|10
1646175380000|2022-03-01 22:56:20|328.86|325.96|328.98|326.08|329.04|326.14|328.86|325.96|17
1646175390000|2022-03-01 22:56:30|328.99|326.09|328.84|325.94|328.99|326.09|328.83|325.93|12
1646175400000|2022-03-01 22:56:40|328.83|325.93|328.92|326.02|328.93|326.03|328.83|325.93|13
1646175410000|2022-03-01 22:56:50|328.93|326.03|329.18|326.28|329.26|326.36|328.93|326.03|19
1646175420000|2022-03-01 22:57:00|329.16|326.26|329.14|326.24|329.27|326.37|329.14|326.24|15
1646175430000|2022-03-01 22:57:10|329.15|326.25|329.15|326.25|329.17|326.27|329.14|326.24|6
1646175440000|2022-03-01 22:57:20|329.14|326.24|329.14|326.24|329.15|326.25|329.14|326.24|9
1646175450000|2022-03-01 22:57:30|329.15|326.25|329.13|326.23|329.15|326.25|329.13|326.23|5
1646175460000|2022-03-01 22:57:40|329.14|326.24|329.13|326.23|329.14|326.24|329.13|326.23|2
1646175470000|2022-03-01 22:57:50|329.14|326.24|329.13|326.23|329.15|326.25|329.13|326.23|8
1646175480000|2022-03-01 22:58:00|329.14|326.24|329.11|326.21|329.15|326.25|329.08|326.18|17
1646175490000|2022-03-01 22:58:10|329.1|326.2|329.15|326.25|329.15|326.25|329.1|326.2|10
1646175500000|2022-03-01 22:58:20|329.16|326.26|329.15|326.25|329.16|326.26|329.12|326.22|6
1646175510000|2022-03-01 22:58:30|329.12|326.22|329.29|326.39|329.3|326.4|329.12|326.22|8
1646175520000|2022-03-01 22:58:40|329.08|326.18|329.1|326.2|329.11|326.21|329.08|326.18|3
1646175530000|2022-03-01 22:58:50|329.11|326.21|329.12|326.22|329.12|326.22|329.11|326.21|2
1646175540000|2022-03-01 22:59:00|329.11|326.21|329.12|326.22|329.12|326.22|329.11|326.21|2
1646175550000|2022-03-01 22:59:10|329.09|326.19|328.94|326.04|329.09|326.19|328.87|325.97|13
1646175570000|2022-03-01 22:59:30|328.88|325.98|328.89|325.99|328.92|326.02|328.87|325.97|4
1646175580000|2022-03-01 22:59:40|328.84|325.94|328.98|326.08|328.99|326.09|328.78|325.88|6
1646175590000|2022-03-01 22:59:50|328.92|326.02|328.93|326.03|328.93|326.03|328.92|326.02|2
1646175600000|2022-03-01 23:00:00|328.95|326.05|328.89|325.99|328.99|326.09|328.88|325.98|7
1646175610000|2022-03-01 23:00:10|328.88|325.98|328.78|325.88|328.88|325.98|328.78|325.88|7
1646175620000|2022-03-01 23:00:20|328.82|325.92|328.81|325.91|328.85|325.95|328.81|325.91|5
1646175630000|2022-03-01 23:00:30|328.84|325.94|328.85|325.95|328.85|325.95|328.84|325.94|2
1646175640000|2022-03-01 23:00:40|328.83|325.93|328.85|325.95|328.85|325.95|328.74|325.84|6
1646175680000|2022-03-01 23:01:20|328.8|325.9|328.68|325.78|328.8|325.9|328.68|325.78|5
1646175690000|2022-03-01 23:01:30|328.66|325.76|328.49|325.59|328.66|325.76|328.49|325.59|4
1646175700000|2022-03-01 23:01:40|328.41|325.51|328.38|325.48|328.41|325.51|328.38|325.48|4
1646175710000|2022-03-01 23:01:50|328.35|325.45|328.25|325.35|328.35|325.45|328.25|325.35|3
1646175720000|2022-03-01 23:02:00|328.23|325.33|328.29|325.39|328.29|325.39|328.23|325.33|2
1646175790000|2022-03-01 23:03:10|328.23|325.33|328.24|325.34|328.24|325.34|328.23|325.33|2
1646175800000|2022-03-01 23:03:20|328.17|325.27|328.17|325.27|328.17|325.27|328.17|325.27|1
1646175850000|2022-03-01 23:04:10|328.2|325.3|328.16|325.26|328.2|325.3|328.16|325.26|2
1646175860000|2022-03-01 23:04:20|328.17|325.27|328.17|325.27|328.17|325.27|328.17|325.27|1
1646175870000|2022-03-01 23:04:30|328.21|325.31|328.23|325.33|328.23|325.33|328.21|325.31|2
1646175880000|2022-03-01 23:04:40|328.3|325.4|328.3|325.4|328.3|325.4|328.3|325.4|1
1646175890000|2022-03-01 23:04:50|328.29|325.39|328.29|325.39|328.3|325.4|328.28|325.38|12
1646175900000|2022-03-01 23:05:00|328.3|325.4|328.31|325.41|328.31|325.41|328.28|325.38|11
1646175910000|2022-03-01 23:05:10|328.29|325.39|328.35|325.45|328.35|325.45|328.28|325.38|8
1646175920000|2022-03-01 23:05:20|328.31|325.41|328.21|325.31|328.31|325.41|328.21|325.31|4
1646175930000|2022-03-01 23:05:30|328.18|325.28|328.06|325.16|328.21|325.31|328|325.1|18
1646175940000|2022-03-01 23:05:40|328.07|325.17|328.09|325.19|328.09|325.19|328.07|325.17|3
1646175950000|2022-03-01 23:05:50|328.08|325.18|328.23|325.33|328.23|325.33|328.08|325.18|8
1646175960000|2022-03-01 23:06:00|328.22|325.32|328.22|325.32|328.23|325.33|328.22|325.32|3
1646175980000|2022-03-01 23:06:20|328.25|325.35|328.4|325.5|328.4|325.5|328.24|325.34|7
1646175990000|2022-03-01 23:06:30|328.39|325.49|328.38|325.48|328.41|325.51|328.36|325.46|12
1646176000000|2022-03-01 23:06:40|328.36|325.46|328.33|325.43|328.36|325.46|328.26|325.36|14
1646176010000|2022-03-01 23:06:50|328.37|325.47|328.3|325.4|328.41|325.51|328.3|325.4|11
1646176020000|2022-03-01 23:07:00|328.31|325.41|328.38|325.48|328.39|325.49|328.3|325.4|11
1646176030000|2022-03-01 23:07:10|328.36|325.46|328.36|325.46|328.36|325.46|328.3|325.4|13
1646176040000|2022-03-01 23:07:20|328.35|325.45|328.41|325.51|328.41|325.51|328.28|325.38|17
1646176050000|2022-03-01 23:07:30|328.39|325.49|328.43|325.53|328.51|325.61|328.38|325.48|8
1646176060000|2022-03-01 23:07:40|328.44|325.54|328.4|325.5|328.51|325.61|328.39|325.49|12
1646176070000|2022-03-01 23:07:50|328.41|325.51|328.4|325.5|328.41|325.51|328.39|325.49|12
1646176080000|2022-03-01 23:08:00|328.39|325.49|328.54|325.64|328.61|325.71|328.39|325.49|18
1646176090000|2022-03-01 23:08:10|328.53|325.63|328.53|325.63|328.58|325.68|328.51|325.61|13
1646176100000|2022-03-01 23:08:20|328.51|325.61|328.54|325.64|328.54|325.64|328.51|325.61|7
1646176110000|2022-03-01 23:08:30|328.53|325.63|328.54|325.64|328.54|325.64|328.53|325.63|2
1646176120000|2022-03-01 23:08:40|328.52|325.62|328.58|325.68|328.58|325.68|328.51|325.61|13
1646176130000|2022-03-01 23:08:50|328.57|325.67|328.57|325.67|328.58|325.68|328.55|325.65|7
1646176140000|2022-03-01 23:09:00|328.56|325.66|328.55|325.65|328.57|325.67|328.55|325.65|3
1646176150000|2022-03-01 23:09:10|328.57|325.67|328.76|325.86|328.81|325.91|328.55|325.65|19
1646176160000|2022-03-01 23:09:20|328.7|325.8|328.41|325.51|328.7|325.8|328.41|325.51|17
1646176170000|2022-03-01 23:09:30|328.45|325.55|328.27|325.37|328.45|325.55|328.17|325.27|17
1646176180000|2022-03-01 23:09:40|328.28|325.38|328.16|325.26|328.28|325.38|328.14|325.24|11
1646176190000|2022-03-01 23:09:50|328.17|325.27|328.26|325.36|328.26|325.36|328.17|325.27|11
1646176200000|2022-03-01 23:10:00|328.27|325.37|328.25|325.35|328.37|325.47|328.25|325.35|11
1646176210000|2022-03-01 23:10:10|328.24|325.34|328.01|325.11|328.24|325.34|328.01|325.11|15
1646176220000|2022-03-01 23:10:20|328.03|325.13|327.93|325.03|328.05|325.15|327.89|324.99|19
1646176230000|2022-03-01 23:10:30|327.94|325.04|327.92|325.02|327.95|325.05|327.86|324.96|15
1646176240000|2022-03-01 23:10:40|327.88|324.98|327.88|324.98|327.92|325.02|327.88|324.98|14
1646176250000|2022-03-01 23:10:50|327.89|324.99|327.61|324.71|327.89|324.99|327.61|324.71|20
1646176260000|2022-03-01 23:11:00|327.6|324.7|327.47|324.57|327.6|324.7|327.4|324.5|16
1646176270000|2022-03-01 23:11:10|327.5|324.6|327.65|324.75|327.69|324.79|327.5|324.6|13
1646176280000|2022-03-01 23:11:20|327.63|324.73|327.66|324.76|327.66|324.76|327.53|324.63|17
1646176290000|2022-03-01 23:11:30|327.64|324.74|327.66|324.76|327.75|324.85|327.59|324.69|19
1646176300000|2022-03-01 23:11:40|327.67|324.77|327.82|324.92|327.82|324.92|327.63|324.73|20
1646176310000|2022-03-01 23:11:50|327.8|324.9|327.78|324.88|327.8|324.9|327.69|324.79|15
1646176320000|2022-03-01 23:12:00|327.8|324.9|327.75|324.85|327.86|324.96|327.74|324.84|12
1646176330000|2022-03-01 23:12:10|327.76|324.86|327.74|324.84|327.78|324.88|327.72|324.82|11
1646176340000|2022-03-01 23:12:20|327.75|324.85|327.74|324.84|327.76|324.86|327.73|324.83|14
1646176350000|2022-03-01 23:12:30|327.75|324.85|327.58|324.68|327.75|324.85|327.57|324.67|18
1646176360000|2022-03-01 23:12:40|327.57|324.67|327.68|324.78|327.72|324.82|327.54|324.64|19
1646176370000|2022-03-01 23:12:50|327.7|324.8|327.67|324.77|327.72|324.82|327.64|324.74|15
1646176380000|2022-03-01 23:13:00|327.66|324.76|327.82|324.92|327.82|324.92|327.66|324.76|10
1646176390000|2022-03-01 23:13:10|327.81|324.91|327.88|324.98|327.88|324.98|327.76|324.86|19
1646176400000|2022-03-01 23:13:20|327.9|325|327.85|324.95|327.93|325.03|327.84|324.94|15
1646176410000|2022-03-01 23:13:30|327.87|324.97|327.9|325|327.91|325.01|327.86|324.96|8
1646176420000|2022-03-01 23:13:40|327.89|324.99|327.82|324.92|327.91|325.01|327.8|324.9|12
1646176430000|2022-03-01 23:13:50|327.83|324.93|327.83|324.93|327.88|324.98|327.82|324.92|11
1646176440000|2022-03-01 23:14:00|327.8|324.9|327.86|324.96|327.86|324.96|327.75|324.85|19
1646176450000|2022-03-01 23:14:10|327.88|324.98|327.9|325|327.93|325.03|327.77|324.87|22
1646176460000|2022-03-01 23:14:20|327.89|324.99|327.97|325.07|328.01|325.11|327.88|324.98|18
1646176470000|2022-03-01 23:14:30|328|325.1|327.95|325.05|328.01|325.11|327.94|325.04|12
1646176480000|2022-03-01 23:14:40|327.91|325.01|327.98|325.08|327.98|325.08|327.91|325.01|15
1646176490000|2022-03-01 23:14:50|327.97|325.07|328.02|325.12|328.03|325.13|327.94|325.04|18
1646176500000|2022-03-01 23:15:00|328|325.1|328.15|325.25|328.15|325.25|327.95|325.05|16
1646176510000|2022-03-01 23:15:10|328.16|325.26|328.15|325.25|328.19|325.29|328.09|325.19|18
1646176520000|2022-03-01 23:15:20|328.08|325.18|328.17|325.27|328.18|325.28|328.08|325.18|19
1646176530000|2022-03-01 23:15:30|328.27|325.37|328.24|325.34|328.3|325.4|328.2|325.3|14
1646176540000|2022-03-01 23:15:40|328.18|325.28|328.15|325.25|328.21|325.31|328.15|325.25|15
1646176550000|2022-03-01 23:15:50|328.16|325.26|328.03|325.13|328.16|325.26|327.98|325.08|20
1646176560000|2022-03-01 23:16:00|328.07|325.17|327.85|324.95|328.07|325.17|327.83|324.93|18
1646176570000|2022-03-01 23:16:10|327.84|324.94|327.87|324.97|327.94|325.04|327.83|324.93|19
1646176580000|2022-03-01 23:16:20|327.86|324.96|327.87|324.97|327.88|324.98|327.72|324.82|16
1646176590000|2022-03-01 23:16:30|327.86|324.96|327.71|324.81|327.86|324.96|327.69|324.79|15
1646176600000|2022-03-01 23:16:40|327.72|324.82|327.64|324.74|327.76|324.86|327.62|324.72|18
1646176610000|2022-03-01 23:16:50|327.63|324.73|327.47|324.57|327.66|324.76|327.44|324.54|16
1646176620000|2022-03-01 23:17:00|327.5|324.6|327.4|324.5|327.59|324.69|327.37|324.47|20
1646176630000|2022-03-01 23:17:10|327.38|324.48|327.51|324.61|327.54|324.64|327.34|324.44|18
1646176640000|2022-03-01 23:17:20|327.52|324.62|327.54|324.64|327.61|324.71|327.49|324.59|19
1646176650000|2022-03-01 23:17:30|327.56|324.66|327.56|324.66|327.58|324.68|327.53|324.63|15
1646176660000|2022-03-01 23:17:40|327.51|324.61|327.59|324.69|327.66|324.76|327.46|324.56|21
1646176670000|2022-03-01 23:17:50|327.6|324.7|327.55|324.65|327.67|324.77|327.49|324.59|22
1646176680000|2022-03-01 23:18:00|327.53|324.63|327.53|324.63|327.55|324.65|327.47|324.57|16
1646176690000|2022-03-01 23:18:10|327.52|324.62|327.66|324.76|327.66|324.76|327.48|324.58|20
1646176700000|2022-03-01 23:18:20|327.65|324.75|327.65|324.75|327.68|324.78|327.6|324.7|15
1646176710000|2022-03-01 23:18:30|327.68|324.78|327.84|324.94|327.84|324.94|327.61|324.71|18
1646176720000|2022-03-01 23:18:40|327.89|324.99|327.88|324.98|327.92|325.02|327.81|324.91|23
1646176730000|2022-03-01 23:18:50|327.86|324.96|327.98|325.08|327.98|325.08|327.83|324.93|18
1646176740000|2022-03-01 23:19:00|327.99|325.09|327.92|325.02|328.06|325.16|327.89|324.99|24
1646176750000|2022-03-01 23:19:10|327.94|325.04|328.06|325.16|328.08|325.18|327.93|325.03|22
1646176760000|2022-03-01 23:19:20|328.05|325.15|327.9|325|328.08|325.18|327.9|325|22
1646176770000|2022-03-01 23:19:30|327.91|325.01|327.99|325.09|328.07|325.17|327.89|324.99|23
1646176780000|2022-03-01 23:19:40|327.98|325.08|327.98|325.08|328.03|325.13|327.97|325.07|18
1646176790000|2022-03-01 23:19:50|328.01|325.11|328.02|325.12|328.08|325.18|327.96|325.06|18
1646176800000|2022-03-01 23:20:00|328.01|325.11|328.01|325.11|328.03|325.13|327.85|324.95|20
1646176810000|2022-03-01 23:20:10|328.02|325.12|327.99|325.09|328.04|325.14|327.96|325.06|17
1646176820000|2022-03-01 23:20:20|328|325.1|327.97|325.07|328.01|325.11|327.87|324.97|18
1646176830000|2022-03-01 23:20:30|327.99|325.09|327.9|325|328.03|325.13|327.9|325|17
1646176840000|2022-03-01 23:20:40|327.89|324.99|327.93|325.03|327.96|325.06|327.88|324.98|16
1646176850000|2022-03-01 23:20:50|327.92|325.02|327.91|325.01|327.97|325.07|327.91|325.01|14
1646176860000|2022-03-01 23:21:00|327.89|324.99|327.91|325.01|327.95|325.05|327.89|324.99|14
1646176870000|2022-03-01 23:21:10|327.9|325|327.92|325.02|327.93|325.03|327.87|324.97|12
1646176880000|2022-03-01 23:21:20|327.91|325.01|327.83|324.93|327.93|325.03|327.81|324.91|11
1646176890000|2022-03-01 23:21:30|327.85|324.95|327.97|325.07|327.97|325.07|327.79|324.89|19
1646176900000|2022-03-01 23:21:40|327.98|325.08|327.85|324.95|327.98|325.08|327.84|324.94|14
1646176910000|2022-03-01 23:21:50|327.86|324.96|327.89|324.99|327.89|324.99|327.86|324.96|8
1646176920000|2022-03-01 23:22:00|327.9|325|327.9|325|327.93|325.03|327.89|324.99|14
1646176930000|2022-03-01 23:22:10|327.91|325.01|327.89|324.99|327.91|325.01|327.88|324.98|12
1646176940000|2022-03-01 23:22:20|327.9|325|327.95|325.05|327.95|325.05|327.9|325|11
1646176950000|2022-03-01 23:22:30|327.96|325.06|327.92|325.02|327.99|325.09|327.91|325.01|19
1646176960000|2022-03-01 23:22:40|327.95|325.05|328.06|325.16|328.07|325.17|327.95|325.05|20
1646176970000|2022-03-01 23:22:50|328.07|325.17|328.11|325.21|328.11|325.21|328.02|325.12|14
1646176980000|2022-03-01 23:23:00|328.05|325.15|327.97|325.07|328.11|325.21|327.96|325.06|13
1646176990000|2022-03-01 23:23:10|327.96|325.06|328|325.1|328.02|325.12|327.95|325.05|14
1646177000000|2022-03-01 23:23:20|328.01|325.11|327.98|325.08|328.06|325.16|327.97|325.07|18
1646177010000|2022-03-01 23:23:30|327.96|325.06|328.03|325.13|328.03|325.13|327.96|325.06|5
1646177020000|2022-03-01 23:23:40|328.01|325.11|327.92|325.02|328.06|325.16|327.91|325.01|12
1646177030000|2022-03-01 23:23:50|327.91|325.01|328.01|325.11|328.01|325.11|327.91|325.01|14
1646177040000|2022-03-01 23:24:00|328.02|325.12|328|325.1|328.04|325.14|327.95|325.05|16
1646177050000|2022-03-01 23:24:10|327.99|325.09|328.03|325.13|328.03|325.13|327.96|325.06|12
1646177060000|2022-03-01 23:24:20|328.04|325.14|327.97|325.07|328.04|325.14|327.97|325.07|8
1646177070000|2022-03-01 23:24:30|327.98|325.08|327.98|325.08|327.99|325.09|327.97|325.07|7
1646177080000|2022-03-01 23:24:40|327.99|325.09|327.92|325.02|327.99|325.09|327.92|325.02|13
1646177090000|2022-03-01 23:24:50|327.94|325.04|327.96|325.06|327.97|325.07|327.92|325.02|9
1646177100000|2022-03-01 23:25:00|327.94|325.04|327.85|324.95|327.96|325.06|327.83|324.93|16
1646177110000|2022-03-01 23:25:10|327.86|324.96|327.94|325.04|327.94|325.04|327.86|324.96|14
1646177120000|2022-03-01 23:25:20|327.93|325.03|327.96|325.06|327.96|325.06|327.9|325|10
1646177130000|2022-03-01 23:25:30|327.97|325.07|327.99|325.09|328.01|325.11|327.97|325.07|8
1646177140000|2022-03-01 23:25:40|327.98|325.08|328.01|325.11|328.03|325.13|327.98|325.08|13
1646177150000|2022-03-01 23:25:50|328|325.1|328.01|325.11|328.02|325.12|327.99|325.09|5
1646177160000|2022-03-01 23:26:00|328.02|325.12|327.98|325.08|328.04|325.14|327.95|325.05|14
1646177170000|2022-03-01 23:26:10|327.95|325.05|327.93|325.03|327.95|325.05|327.89|324.99|10
1646177180000|2022-03-01 23:26:20|327.92|325.02|327.91|325.01|327.93|325.03|327.9|325|10
1646177190000|2022-03-01 23:26:30|327.93|325.03|327.99|325.09|328.01|325.11|327.92|325.02|10
1646177200000|2022-03-01 23:26:40|328|325.1|328.03|325.13|328.05|325.15|328|325.1|8
1646177210000|2022-03-01 23:26:50|327.99|325.09|328.02|325.12|328.04|325.14|327.99|325.09|12
1646177220000|2022-03-01 23:27:00|328.03|325.13|328.27|325.37|328.28|325.38|328.03|325.13|18
1646177230000|2022-03-01 23:27:10|328.26|325.36|328.59|325.69|328.68|325.78|328.26|325.36|19
1646177240000|2022-03-01 23:27:20|328.57|325.67|328.62|325.72|328.62|325.72|328.57|325.67|10
1646177250000|2022-03-01 23:27:30|328.61|325.71|328.52|325.62|328.62|325.72|328.49|325.59|16
1646177260000|2022-03-01 23:27:40|328.51|325.61|328.56|325.66|328.61|325.71|328.51|325.61|21
1646177270000|2022-03-01 23:27:50|328.58|325.68|328.55|325.65|328.58|325.68|328.55|325.65|7
1646177280000|2022-03-01 23:28:00|328.58|325.68|328.41|325.51|328.59|325.69|328.4|325.5|13
1646177290000|2022-03-01 23:28:10|328.43|325.53|328.56|325.66|328.59|325.69|328.43|325.53|19
1646177300000|2022-03-01 23:28:20|328.58|325.68|328.61|325.71|328.67|325.77|328.53|325.63|15
1646177310000|2022-03-01 23:28:30|328.62|325.72|328.61|325.71|328.77|325.87|328.6|325.7|17
1646177320000|2022-03-01 23:28:40|328.63|325.73|328.65|325.75|328.75|325.85|328.6|325.7|18
1646177330000|2022-03-01 23:28:50|328.66|325.76|328.63|325.73|328.73|325.83|328.58|325.68|22
1646177340000|2022-03-01 23:29:00|328.6|325.7|328.54|325.64|328.61|325.71|328.5|325.6|15
1646177350000|2022-03-01 23:29:10|328.55|325.65|328.61|325.71|328.61|325.71|328.54|325.64|12
1646177360000|2022-03-01 23:29:20|328.62|325.72|328.48|325.58|328.62|325.72|328.45|325.55|17
1646177370000|2022-03-01 23:29:30|328.49|325.59|328.47|325.57|328.49|325.59|328.45|325.55|11
1646177380000|2022-03-01 23:29:40|328.46|325.56|328.24|325.34|328.47|325.57|328.23|325.33|10
1646177390000|2022-03-01 23:29:50|328.21|325.31|328.11|325.21|328.27|325.37|328.11|325.21|16
1646177400000|2022-03-01 23:30:00|328.14|325.24|328.13|325.23|328.26|325.36|328.12|325.22|17
1646177410000|2022-03-01 23:30:10|328.12|325.22|328.17|325.27|328.18|325.28|328.12|325.22|14
1646177420000|2022-03-01 23:30:20|328.16|325.26|328.27|325.37|328.31|325.41|328.16|325.26|15
1646177430000|2022-03-01 23:30:30|328.21|325.31|328.23|325.33|328.25|325.35|328.17|325.27|16
1646177440000|2022-03-01 23:30:40|328.22|325.32|328.28|325.38|328.28|325.38|328.21|325.31|14
1646177450000|2022-03-01 23:30:50|328.26|325.36|328.25|325.35|328.36|325.46|328.25|325.35|18
1646177460000|2022-03-01 23:31:00|328.26|325.36|328.15|325.25|328.3|325.4|328.14|325.24|20
1646177470000|2022-03-01 23:31:10|328.14|325.24|328.06|325.16|328.15|325.25|328.04|325.14|11
1646177480000|2022-03-01 23:31:20|328.07|325.17|328.25|325.35|328.28|325.38|328.07|325.17|20
1646177490000|2022-03-01 23:31:30|328.26|325.36|328.23|325.33|328.34|325.44|328.23|325.33|16
1646177500000|2022-03-01 23:31:40|328.19|325.29|328.29|325.39|328.3|325.4|328.18|325.28|17
1646177510000|2022-03-01 23:31:50|328.3|325.4|328.31|325.41|328.35|325.45|328.26|325.36|16
1646177520000|2022-03-01 23:32:00|328.32|325.42|328.34|325.44|328.36|325.46|328.28|325.38|13
1646177530000|2022-03-01 23:32:10|328.35|325.45|328.31|325.41|328.36|325.46|328.28|325.38|18
1646177540000|2022-03-01 23:32:20|328.32|325.42|328.28|325.38|328.34|325.44|328.25|325.35|19
1646177550000|2022-03-01 23:32:30|328.27|325.37|328.26|325.36|328.3|325.4|328.25|325.35|13
1646177560000|2022-03-01 23:32:40|328.31|325.41|328.2|325.3|328.31|325.41|328.2|325.3|17
1646177570000|2022-03-01 23:32:50|328.11|325.21|328.17|325.27|328.19|325.29|328.1|325.2|14
1646177580000|2022-03-01 23:33:00|328.21|325.31|328.22|325.32|328.26|325.36|328.19|325.29|12
1646177590000|2022-03-01 23:33:10|328.23|325.33|328.31|325.41|328.31|325.41|328.22|325.32|13
1646177600000|2022-03-01 23:33:20|328.32|325.42|328.51|325.61|328.51|325.61|328.26|325.36|24
1646177610000|2022-03-01 23:33:30|328.5|325.6|328.5|325.6|328.5|325.6|328.43|325.53|14
1646177620000|2022-03-01 23:33:40|328.51|325.61|328.56|325.66|328.6|325.7|328.46|325.56|20
1646177630000|2022-03-01 23:33:50|328.55|325.65|328.6|325.7|328.61|325.71|328.49|325.59|21
1646177640000|2022-03-01 23:34:00|328.64|325.74|328.69|325.79|328.74|325.84|328.64|325.74|15
1646177650000|2022-03-01 23:34:10|328.71|325.81|329.02|326.12|329.05|326.15|328.71|325.81|19
1646177660000|2022-03-01 23:34:20|329.01|326.11|328.91|326.01|329.01|326.11|328.85|325.95|18
1646177670000|2022-03-01 23:34:30|328.9|326|328.95|326.05|329.05|326.15|328.89|325.99|23
1646177680000|2022-03-01 23:34:40|328.96|326.06|329|326.1|329.01|326.11|328.94|326.04|15
1646177690000|2022-03-01 23:34:50|328.99|326.09|329.01|326.11|329.02|326.12|328.96|326.06|13
1646177700000|2022-03-01 23:35:00|329.03|326.13|329.05|326.15|329.23|326.33|329.03|326.13|22
1646177710000|2022-03-01 23:35:10|329.03|326.13|329.07|326.17|329.14|326.24|328.98|326.08|22
1646177720000|2022-03-01 23:35:20|329.06|326.16|329.04|326.14|329.09|326.19|328.96|326.06|21
1646177730000|2022-03-01 23:35:30|329.06|326.16|329.26|326.36|329.27|326.37|329.03|326.13|16
1646177740000|2022-03-01 23:35:40|329.28|326.38|329.35|326.45|329.35|326.45|329.25|326.35|11
1646177750000|2022-03-01 23:35:50|329.28|326.38|329.3|326.4|329.35|326.45|329.28|326.38|5
1646177760000|2022-03-01 23:36:00|329.31|326.41|329.45|326.55|329.51|326.61|329.28|326.38|14
1646177770000|2022-03-01 23:36:10|329.41|326.51|329.38|326.48|329.46|326.56|329.3|326.4|22
1646177780000|2022-03-01 23:36:20|329.46|326.56|329.49|326.59|329.5|326.6|329.42|326.52|15
1646177790000|2022-03-01 23:36:30|329.45|326.55|329.42|326.52|329.47|326.57|329.39|326.49|14
1646177800000|2022-03-01 23:36:40|329.49|326.59|329.6|326.7|329.62|326.72|329.41|326.51|17
1646177810000|2022-03-01 23:36:50|329.61|326.71|329.51|326.61|329.67|326.77|329.48|326.58|17
1646177820000|2022-03-01 23:37:00|329.56|326.66|329.68|326.78|329.77|326.87|329.46|326.56|23
1646177830000|2022-03-01 23:37:10|329.65|326.75|329.68|326.78|329.71|326.81|329.54|326.64|24
1646177840000|2022-03-01 23:37:20|329.67|326.77|329.6|326.7|329.67|326.77|329.56|326.66|18
1646177850000|2022-03-01 23:37:30|329.63|326.73|329.62|326.72|329.64|326.74|329.56|326.66|20
1646177860000|2022-03-01 23:37:40|329.55|326.65|329.6|326.7|329.7|326.8|329.53|326.63|19
1646177870000|2022-03-01 23:37:50|329.62|326.72|329.61|326.71|329.71|326.81|329.58|326.68|21
1646177880000|2022-03-01 23:38:00|329.71|326.81|329.89|326.99|329.9|327|329.63|326.73|27
1646177890000|2022-03-01 23:38:10|329.9|327|329.7|326.8|329.95|327.05|329.7|326.8|18
1646177900000|2022-03-01 23:38:20|329.75|326.85|329.76|326.86|329.79|326.89|329.69|326.79|18
1646177910000|2022-03-01 23:38:30|329.7|326.8|329.84|326.94|329.95|327.05|329.7|326.8|19
1646177920000|2022-03-01 23:38:40|329.81|326.91|329.85|326.95|329.88|326.98|329.8|326.9|16
1646177930000|2022-03-01 23:38:50|329.84|326.94|329.77|326.87|329.89|326.99|329.77|326.87|20
1646177940000|2022-03-01 23:39:00|329.76|326.86|329.75|326.85|329.79|326.89|329.71|326.81|18
1646177950000|2022-03-01 23:39:10|329.79|326.89|329.77|326.87|329.85|326.95|329.69|326.79|22
1646177960000|2022-03-01 23:39:20|329.78|326.88|329.7|326.8|329.8|326.9|329.58|326.68|17
1646177970000|2022-03-01 23:39:30|329.72|326.82|329.73|326.83|329.77|326.87|329.68|326.78|16
1646177980000|2022-03-01 23:39:40|329.76|326.86|329.91|327.01|330.04|327.14|329.74|326.84|18
1646177990000|2022-03-01 23:39:50|329.86|326.96|329.78|326.88|329.88|326.98|329.78|326.88|11
1646178000000|2022-03-01 23:40:00|329.8|326.9|329.82|326.92|329.82|326.92|329.78|326.88|13
1646178010000|2022-03-01 23:40:10|329.8|326.9|329.89|326.99|329.93|327.03|329.8|326.9|14
1646178020000|2022-03-01 23:40:20|329.91|327.01|329.85|326.95|329.93|327.03|329.84|326.94|17
1646178030000|2022-03-01 23:40:30|329.88|326.98|329.85|326.95|329.95|327.05|329.84|326.94|22
1646178040000|2022-03-01 23:40:40|329.86|326.96|329.98|327.08|330.02|327.12|329.86|326.96|22
1646178050000|2022-03-01 23:40:50|329.99|327.09|329.94|327.04|329.99|327.09|329.87|326.97|12
1646178060000|2022-03-01 23:41:00|329.93|327.03|329.93|327.03|329.97|327.07|329.89|326.99|17
1646178070000|2022-03-01 23:41:10|329.92|327.02|329.7|326.8|329.95|327.05|329.57|326.67|21
1646178080000|2022-03-01 23:41:20|329.73|326.83|329.65|326.75|329.73|326.83|329.62|326.72|20
1646178090000|2022-03-01 23:41:30|329.68|326.78|329.74|326.84|329.76|326.86|329.65|326.75|18
1646178100000|2022-03-01 23:41:40|329.75|326.85|329.93|327.03|329.93|327.03|329.75|326.85|21
1646178110000|2022-03-01 23:41:50|329.92|327.02|329.88|326.98|329.95|327.05|329.88|326.98|13
1646178120000|2022-03-01 23:42:00|329.92|327.02|329.87|326.97|329.94|327.04|329.76|326.86|14
1646178130000|2022-03-01 23:42:10|329.86|326.96|329.86|326.96|329.95|327.05|329.85|326.95|24
1646178140000|2022-03-01 23:42:20|329.89|326.99|329.93|327.03|329.94|327.04|329.86|326.96|13
1646178150000|2022-03-01 23:42:30|329.91|327.01|329.87|326.97|329.97|327.07|329.8|326.9|22
1646178160000|2022-03-01 23:42:40|329.86|326.96|329.91|327.01|329.94|327.04|329.86|326.96|18
1646178170000|2022-03-01 23:42:50|329.93|327.03|329.87|326.97|329.93|327.03|329.83|326.93|17
1646178180000|2022-03-01 23:43:00|329.86|326.96|329.76|326.86|329.87|326.97|329.73|326.83|18
1646178190000|2022-03-01 23:43:10|329.77|326.87|329.93|327.03|329.94|327.04|329.77|326.87|22
1646178200000|2022-03-01 23:43:20|329.95|327.05|329.92|327.02|329.98|327.08|329.89|326.99|16
1646178210000|2022-03-01 23:43:30|329.93|327.03|329.91|327.01|329.97|327.07|329.88|326.98|21
1646178220000|2022-03-01 23:43:40|329.9|327|329.89|326.99|329.97|327.07|329.88|326.98|18
1646178230000|2022-03-01 23:43:50|329.91|327.01|329.83|326.93|329.91|327.01|329.77|326.87|21
1646178240000|2022-03-01 23:44:00|329.81|326.91|329.84|326.94|329.87|326.97|329.78|326.88|16
1646178250000|2022-03-01 23:44:10|329.85|326.95|329.96|327.06|329.96|327.06|329.8|326.9|21
1646178260000|2022-03-01 23:44:20|329.97|327.07|329.86|326.96|329.99|327.09|329.85|326.95|20
1646178270000|2022-03-01 23:44:30|329.85|326.95|329.73|326.83|329.85|326.95|329.71|326.81|20
1646178280000|2022-03-01 23:44:40|329.74|326.84|329.83|326.93|329.83|326.93|329.72|326.82|18
1646178290000|2022-03-01 23:44:50|329.8|326.9|329.81|326.91|329.83|326.93|329.72|326.82|17
1646178300000|2022-03-01 23:45:00|329.77|326.87|329.65|326.75|329.78|326.88|329.65|326.75|16
1646178310000|2022-03-01 23:45:10|329.7|326.8|329.66|326.76|329.7|326.8|329.64|326.74|15
1646178320000|2022-03-01 23:45:20|329.67|326.77|329.67|326.77|329.71|326.81|329.64|326.74|16
1646178330000|2022-03-01 23:45:30|329.66|326.76|329.72|326.82|329.72|326.82|329.65|326.75|14
1646178340000|2022-03-01 23:45:40|329.7|326.8|329.82|326.92|329.89|326.99|329.69|326.79|18
1646178350000|2022-03-01 23:45:50|329.78|326.88|329.9|327|329.92|327.02|329.76|326.86|16
1646178360000|2022-03-01 23:46:00|329.89|326.99|329.84|326.94|329.9|327|329.7|326.8|18
1646178370000|2022-03-01 23:46:10|329.9|327|329.95|327.05|330.01|327.11|329.89|326.99|21
1646178380000|2022-03-01 23:46:20|330.02|327.12|330.01|327.11|330.05|327.15|329.94|327.04|21
1646178390000|2022-03-01 23:46:30|330.02|327.12|330.01|327.11|330.08|327.18|329.95|327.05|18
1646178400000|2022-03-01 23:46:40|330.02|327.12|330.01|327.11|330.09|327.19|330|327.1|18
1646178410000|2022-03-01 23:46:50|330.03|327.13|330.04|327.14|330.09|327.19|330.02|327.12|21
1646178420000|2022-03-01 23:47:00|329.9|327|329.97|327.07|329.99|327.09|329.88|326.98|14
1646178430000|2022-03-01 23:47:10|329.96|327.06|329.85|326.95|329.96|327.06|329.85|326.95|23
1646178440000|2022-03-01 23:47:20|329.84|326.94|329.91|327.01|329.94|327.04|329.84|326.94|16
1646178450000|2022-03-01 23:47:30|329.9|327|329.77|326.87|329.94|327.04|329.77|326.87|16
1646178460000|2022-03-01 23:47:40|329.78|326.88|329.93|327.03|329.97|327.07|329.78|326.88|19
1646178470000|2022-03-01 23:47:50|329.94|327.04|329.95|327.05|329.95|327.05|329.87|326.97|15
1646178480000|2022-03-01 23:48:00|329.96|327.06|329.96|327.06|329.96|327.06|329.91|327.01|16
1646178490000|2022-03-01 23:48:10|329.92|327.02|329.94|327.04|329.95|327.05|329.86|326.96|20
1646178500000|2022-03-01 23:48:20|329.95|327.05|329.92|327.02|329.95|327.05|329.86|326.96|16
1646178510000|2022-03-01 23:48:30|329.91|327.01|329.86|326.96|329.91|327.01|329.79|326.89|15
1646178520000|2022-03-01 23:48:40|329.83|326.93|329.79|326.89|329.87|326.97|329.78|326.88|16
1646178530000|2022-03-01 23:48:50|329.8|326.9|329.75|326.85|329.8|326.9|329.66|326.76|20
1646178540000|2022-03-01 23:49:00|329.76|326.86|329.98|327.08|329.98|327.08|329.75|326.85|21
1646178550000|2022-03-01 23:49:10|329.91|327.01|329.97|327.07|329.98|327.08|329.91|327.01|18
1646178560000|2022-03-01 23:49:20|329.96|327.06|330.01|327.11|330.01|327.11|329.9|327|16
1646178570000|2022-03-01 23:49:30|329.98|327.08|330.1|327.2|330.12|327.22|329.95|327.05|24
1646178580000|2022-03-01 23:49:40|329.98|327.08|330.08|327.18|330.14|327.24|329.98|327.08|19
1646178590000|2022-03-01 23:49:50|330.11|327.21|330.08|327.18|330.14|327.24|330.03|327.13|18
1646178600000|2022-03-01 23:50:00|330.09|327.19|330.07|327.17|330.12|327.22|330.04|327.14|18
1646178610000|2022-03-01 23:50:10|330.09|327.19|330.11|327.21|330.12|327.22|330.03|327.13|15
1646178620000|2022-03-01 23:50:20|330.05|327.15|330.31|327.41|330.31|327.41|330.03|327.13|19
1646178630000|2022-03-01 23:50:30|330.25|327.35|330.35|327.45|330.43|327.53|330.24|327.34|23
1646178640000|2022-03-01 23:50:40|330.34|327.44|330.35|327.45|330.36|327.46|330.31|327.41|17
1646178650000|2022-03-01 23:50:50|330.28|327.38|330.24|327.34|330.33|327.43|330.24|327.34|18
1646178660000|2022-03-01 23:51:00|330.26|327.36|330.29|327.39|330.34|327.44|330.24|327.34|14
1646178670000|2022-03-01 23:51:10|330.28|327.38|330.23|327.33|330.28|327.38|330.19|327.29|14
1646178680000|2022-03-01 23:51:20|330.25|327.35|330.41|327.51|330.42|327.52|330.23|327.33|20
1646178690000|2022-03-01 23:51:30|330.33|327.43|330.34|327.44|330.34|327.44|330.23|327.33|20
1646178700000|2022-03-01 23:51:40|330.31|327.41|330.3|327.4|330.36|327.46|330.26|327.36|15
1646178710000|2022-03-01 23:51:50|330.31|327.41|330.28|327.38|330.36|327.46|330.21|327.31|20
1646178720000|2022-03-01 23:52:00|330.27|327.37|330.04|327.14|330.28|327.38|329.99|327.09|19
1646178730000|2022-03-01 23:52:10|330.06|327.16|330.04|327.14|330.11|327.21|330.03|327.13|18
1646178740000|2022-03-01 23:52:20|330.09|327.19|330.19|327.29|330.25|327.35|330.09|327.19|19
1646178750000|2022-03-01 23:52:30|330.2|327.3|330.15|327.25|330.22|327.32|330.13|327.23|21
1646178760000|2022-03-01 23:52:40|330.16|327.26|330.2|327.3|330.24|327.34|330.13|327.23|20
1646178770000|2022-03-01 23:52:50|330.17|327.27|330.07|327.17|330.18|327.28|330.05|327.15|23
1646178780000|2022-03-01 23:53:00|330.04|327.14|329.94|327.04|330.1|327.2|329.92|327.02|16
1646178790000|2022-03-01 23:53:10|329.93|327.03|329.88|326.98|330.03|327.13|329.88|326.98|20
1646178800000|2022-03-01 23:53:20|329.86|326.96|329.91|327.01|329.93|327.03|329.86|326.96|20
1646178810000|2022-03-01 23:53:30|329.9|327|329.92|327.02|329.92|327.02|329.87|326.97|16
1646178820000|2022-03-01 23:53:40|329.91|327.01|329.92|327.02|329.95|327.05|329.86|326.96|13
1646178830000|2022-03-01 23:53:50|329.9|327|329.9|327|329.93|327.03|329.84|326.94|19
1646178840000|2022-03-01 23:54:00|329.87|326.97|329.77|326.87|329.91|327.01|329.75|326.85|18
1646178850000|2022-03-01 23:54:10|329.79|326.89|329.83|326.93|329.89|326.99|329.79|326.89|16
1646178860000|2022-03-01 23:54:20|329.85|326.95|329.86|326.96|329.86|326.96|329.8|326.9|19
1646178870000|2022-03-01 23:54:30|329.84|326.94|329.81|326.91|329.86|326.96|329.79|326.89|16
1646178880000|2022-03-01 23:54:40|329.86|326.96|329.8|326.9|329.87|326.97|329.79|326.89|15
1646178890000|2022-03-01 23:54:50|329.78|326.88|329.84|326.94|329.84|326.94|329.74|326.84|16
1646178900000|2022-03-01 23:55:00|329.83|326.93|329.83|326.93|329.87|326.97|329.8|326.9|17
1646178910000|2022-03-01 23:55:10|329.87|326.97|329.88|326.98|329.89|326.99|329.83|326.93|14
1646178920000|2022-03-01 23:55:20|329.91|327.01|329.93|327.03|329.93|327.03|329.82|326.92|19
1646178930000|2022-03-01 23:55:30|329.92|327.02|330.05|327.15|330.08|327.18|329.92|327.02|21
1646178940000|2022-03-01 23:55:40|330.06|327.16|329.99|327.09|330.06|327.16|329.96|327.06|19
1646178950000|2022-03-01 23:55:50|329.97|327.07|330|327.1|330.01|327.11|329.94|327.04|15
1646178960000|2022-03-01 23:56:00|330.03|327.13|329.98|327.08|330.05|327.15|329.91|327.01|16
1646178970000|2022-03-01 23:56:10|330.05|327.15|329.98|327.08|330.05|327.15|329.97|327.07|21
1646178980000|2022-03-01 23:56:20|329.99|327.09|329.94|327.04|330.01|327.11|329.94|327.04|14
1646178990000|2022-03-01 23:56:30|329.95|327.05|329.96|327.06|329.96|327.06|329.91|327.01|15
1646179000000|2022-03-01 23:56:40|329.95|327.05|329.95|327.05|329.96|327.06|329.92|327.02|13
1646179010000|2022-03-01 23:56:50|329.94|327.04|329.93|327.03|329.96|327.06|329.92|327.02|18
1646179020000|2022-03-01 23:57:00|329.94|327.04|330.04|327.14|330.04|327.14|329.93|327.03|16
1646179030000|2022-03-01 23:57:10|330.02|327.12|330.03|327.13|330.03|327.13|329.96|327.06|14
1646179040000|2022-03-01 23:57:20|330.04|327.14|330.06|327.16|330.07|327.17|329.99|327.09|14
1646179050000|2022-03-01 23:57:30|330.04|327.14|329.99|327.09|330.04|327.14|329.94|327.04|21
1646179060000|2022-03-01 23:57:40|329.98|327.08|329.86|326.96|329.98|327.08|329.84|326.94|18
1646179070000|2022-03-01 23:57:50|329.85|326.95|329.89|326.99|329.89|326.99|329.84|326.94|11
1646179080000|2022-03-01 23:58:00|329.91|327.01|329.94|327.04|329.95|327.05|329.91|327.01|14
1646179090000|2022-03-01 23:58:10|329.93|327.03|329.91|327.01|329.96|327.06|329.9|327|13
1646179100000|2022-03-01 23:58:20|329.9|327|329.92|327.02|329.93|327.03|329.88|326.98|15
1646179110000|2022-03-01 23:58:30|329.93|327.03|329.89|326.99|329.95|327.05|329.88|326.98|16
1646179120000|2022-03-01 23:58:40|329.9|327|329.91|327.01|329.96|327.06|329.87|326.97|15
1646179130000|2022-03-01 23:58:50|329.92|327.02|329.91|327.01|329.93|327.03|329.87|326.97|16
1646179140000|2022-03-01 23:59:00|329.89|326.99|329.96|327.06|329.96|327.06|329.88|326.98|12
1646179150000|2022-03-01 23:59:10|329.97|327.07|329.93|327.03|329.97|327.07|329.92|327.02|17
1646179160000|2022-03-01 23:59:20|329.94|327.04|330.03|327.13|330.03|327.13|329.89|326.99|15
1646179170000|2022-03-01 23:59:30|330.01|327.11|330|327.1|330.06|327.16|329.96|327.06|15
1646179180000|2022-03-01 23:59:40|330.03|327.13|330.04|327.14|330.13|327.23|329.99|327.09|18
1646179190000|2022-03-01 23:59:50|330.06|327.16|330.13|327.23|330.19|327.29|330.01|327.11|20
1646179200000|2022-03-02 00:00:00|330.14|327.24|330.16|327.26|330.2|327.3|330.09|327.19|14
1646179210000|2022-03-02 00:00:10|330.21|327.31|330.19|327.29|330.28|327.38|330.13|327.23|24
1646179220000|2022-03-02 00:00:20|330.15|327.25|330.24|327.34|330.24|327.34|330.15|327.25|15
1646179230000|2022-03-02 00:00:30|330.22|327.32|329.91|327.01|330.22|327.32|329.86|326.96|21
1646179240000|2022-03-02 00:00:40|329.8|326.9|329.39|326.49|329.85|326.95|329.39|326.49|24
1646179250000|2022-03-02 00:00:50|329.43|326.53|329.32|326.42|329.43|326.53|329.32|326.42|20
1646179260000|2022-03-02 00:01:00|329.33|326.43|329.46|326.56|329.46|326.56|329.32|326.42|17
1646179270000|2022-03-02 00:01:10|329.45|326.55|329.35|326.45|329.45|326.55|329.3|326.4|22
1646179280000|2022-03-02 00:01:20|329.24|326.34|328.93|326.03|329.33|326.43|328.93|326.03|24
1646179290000|2022-03-02 00:01:30|328.94|326.04|328.88|325.98|328.96|326.06|328.84|325.94|18
1646179300000|2022-03-02 00:01:40|328.9|326|328.88|325.98|328.93|326.03|328.84|325.94|23
1646179310000|2022-03-02 00:01:50|328.87|325.97|328.62|325.72|328.87|325.97|328.55|325.65|23
1646179320000|2022-03-02 00:02:00|328.61|325.71|328.43|325.53|328.61|325.71|328.41|325.51|26
1646179330000|2022-03-02 00:02:10|328.56|325.66|328.41|325.51|328.56|325.66|328.4|325.5|17
1646179340000|2022-03-02 00:02:20|328.39|325.49|328.09|325.19|328.42|325.52|328.06|325.16|23
1646179350000|2022-03-02 00:02:30|328.06|325.16|328.27|325.37|328.27|325.37|328.06|325.16|20
1646179360000|2022-03-02 00:02:40|328.31|325.41|328.77|325.87|328.78|325.88|328.25|325.35|26
1646179370000|2022-03-02 00:02:50|328.8|325.9|328.77|325.87|328.83|325.93|328.7|325.8|24
1646179380000|2022-03-02 00:03:00|328.82|325.92|329.03|326.13|329.14|326.24|328.79|325.89|24
1646179390000|2022-03-02 00:03:10|329.01|326.11|329.5|326.6|329.5|326.6|329.01|326.11|24
1646179400000|2022-03-02 00:03:20|329.49|326.59|329.63|326.73|329.66|326.76|329.49|326.59|16
1646179410000|2022-03-02 00:03:30|329.65|326.75|329.35|326.45|329.65|326.75|329.33|326.43|21
1646179420000|2022-03-02 00:03:40|329.38|326.48|329.05|326.15|329.43|326.53|329|326.1|20
1646179430000|2022-03-02 00:03:50|329.04|326.14|329.2|326.3|329.28|326.38|328.99|326.09|23
1646179440000|2022-03-02 00:04:00|329.19|326.29|329.24|326.34|329.24|326.34|329.14|326.24|19
1646179450000|2022-03-02 00:04:10|329.27|326.37|329.65|326.75|329.7|326.8|329.27|326.37|22
1646179460000|2022-03-02 00:04:20|329.61|326.71|329.78|326.88|329.81|326.91|329.6|326.7|27
1646179470000|2022-03-02 00:04:30|329.75|326.85|329.91|327.01|329.91|327.01|329.68|326.78|25
1646179480000|2022-03-02 00:04:40|329.92|327.02|329.64|326.74|329.93|327.03|329.64|326.74|21
1646179490000|2022-03-02 00:04:50|329.62|326.72|329.53|326.63|329.73|326.83|329.53|326.63|22
1646179500000|2022-03-02 00:05:00|329.56|326.66|329.83|326.93|329.84|326.94|329.56|326.66|23
1646179510000|2022-03-02 00:05:10|329.88|326.98|329.85|326.95|329.89|326.99|329.8|326.9|16
1646179520000|2022-03-02 00:05:20|329.89|326.99|329.91|327.01|330.08|327.18|329.89|326.99|19
1646179530000|2022-03-02 00:05:30|329.93|327.03|329.8|326.9|329.98|327.08|329.8|326.9|23
1646179540000|2022-03-02 00:05:40|329.81|326.91|329.69|326.79|329.9|327|329.69|326.79|17
1646179550000|2022-03-02 00:05:50|329.64|326.74|329.56|326.66|329.65|326.75|329.56|326.66|19
1646179560000|2022-03-02 00:06:00|329.53|326.63|329.5|326.6|329.64|326.74|329.49|326.59|24
1646179570000|2022-03-02 00:06:10|329.48|326.58|329.45|326.55|329.63|326.73|329.45|326.55|25
1646179580000|2022-03-02 00:06:20|329.44|326.54|329.12|326.22|329.44|326.54|329.12|326.22|20
1646179590000|2022-03-02 00:06:30|329.11|326.21|329.23|326.33|329.23|326.33|329.1|326.2|19
1646179600000|2022-03-02 00:06:40|329.22|326.32|329.22|326.32|329.26|326.36|329.17|326.27|20
1646179610000|2022-03-02 00:06:50|329.19|326.29|329.29|326.39|329.29|326.39|329.19|326.29|20
1646179620000|2022-03-02 00:07:00|329.32|326.42|329.48|326.58|329.54|326.64|329.32|326.42|22
1646179630000|2022-03-02 00:07:10|329.41|326.51|329.09|326.19|329.41|326.51|329.09|326.19|25
1646179640000|2022-03-02 00:07:20|329.08|326.18|329.02|326.12|329.12|326.22|328.94|326.04|20
1646179650000|2022-03-02 00:07:30|329.01|326.11|329.16|326.26|329.18|326.28|329.01|326.11|16
1646179660000|2022-03-02 00:07:40|329.15|326.25|329.14|326.24|329.16|326.26|329.1|326.2|19
1646179670000|2022-03-02 00:07:50|329.09|326.19|329.17|326.27|329.2|326.3|329.07|326.17|18
1646179680000|2022-03-02 00:08:00|329.16|326.26|329.16|326.26|329.19|326.29|329.15|326.25|15
1646179690000|2022-03-02 00:08:10|329.19|326.29|329.15|326.25|329.23|326.33|329.12|326.22|16
1646179700000|2022-03-02 00:08:20|329.11|326.21|329.11|326.21|329.12|326.22|329.09|326.19|12
1646179710000|2022-03-02 00:08:30|329.12|326.22|329.02|326.12|329.12|326.22|329.02|326.12|17
1646179720000|2022-03-02 00:08:40|328.98|326.08|328.7|325.8|328.98|326.08|328.7|325.8|16
1646179730000|2022-03-02 00:08:50|328.72|325.82|328.52|325.62|328.72|325.82|328.45|325.55|20
1646179740000|2022-03-02 00:09:00|328.48|325.58|328.45|325.55|328.48|325.58|328.41|325.51|21
1646179750000|2022-03-02 00:09:10|328.44|325.54|328|325.1|328.45|325.55|327.96|325.06|25
1646179760000|2022-03-02 00:09:20|328.04|325.14|328.06|325.16|328.19|325.29|328|325.1|21
1646179770000|2022-03-02 00:09:30|328.05|325.15|328.2|325.3|328.2|325.3|327.98|325.08|20
1646179780000|2022-03-02 00:09:40|328.21|325.31|328.2|325.3|328.24|325.34|328.18|325.28|18
1646179790000|2022-03-02 00:09:50|328.15|325.25|328.34|325.44|328.35|325.45|328.09|325.19|25
1646179800000|2022-03-02 00:10:00|328.27|325.37|328.5|325.6|328.51|325.61|328.26|325.36|22
1646179810000|2022-03-02 00:10:10|328.47|325.57|328.74|325.84|328.79|325.89|328.47|325.57|21
1646179820000|2022-03-02 00:10:20|328.69|325.79|328.77|325.87|328.83|325.93|328.61|325.71|21
1646179830000|2022-03-02 00:10:30|328.8|325.9|328.67|325.77|328.85|325.95|328.67|325.77|19
1646179840000|2022-03-02 00:10:40|328.66|325.76|328.47|325.57|328.7|325.8|328.47|325.57|21
1646179850000|2022-03-02 00:10:50|328.48|325.58|328.42|325.52|328.52|325.62|328.41|325.51|15
1646179860000|2022-03-02 00:11:00|328.44|325.54|328.27|325.37|328.45|325.55|328.27|325.37|23
1646179870000|2022-03-02 00:11:10|328.26|325.36|328.14|325.24|328.27|325.37|328.12|325.22|21
1646179880000|2022-03-02 00:11:20|328.15|325.25|328.15|325.25|328.16|325.26|328.07|325.17|17
1646179890000|2022-03-02 00:11:30|328.16|325.26|328.28|325.38|328.29|325.39|328.06|325.16|17
1646179900000|2022-03-02 00:11:40|328.27|325.37|328.28|325.38|328.37|325.47|328.22|325.32|16
1646179910000|2022-03-02 00:11:50|328.3|325.4|328.2|325.3|328.35|325.45|328.18|325.28|24
1646179920000|2022-03-02 00:12:00|328.18|325.28|328.22|325.32|328.26|325.36|328.12|325.22|25
1646179930000|2022-03-02 00:12:10|328.21|325.31|328.13|325.23|328.26|325.36|328.12|325.22|19
1646179940000|2022-03-02 00:12:20|328.15|325.25|327.88|324.98|328.15|325.25|327.86|324.96|18
1646179950000|2022-03-02 00:12:30|327.87|324.97|327.67|324.77|327.88|324.98|327.67|324.77|20
1646179960000|2022-03-02 00:12:40|327.66|324.76|327.63|324.73|327.71|324.81|327.62|324.72|20
1646179970000|2022-03-02 00:12:50|327.62|324.72|327.71|324.81|327.76|324.86|327.62|324.72|18
1646179980000|2022-03-02 00:13:00|327.61|324.71|327.95|325.05|327.99|325.09|327.61|324.71|24
1646179990000|2022-03-02 00:13:10|327.93|325.03|327.89|324.99|328.02|325.12|327.86|324.96|20
1646180000000|2022-03-02 00:13:20|327.9|325|327.89|324.99|327.93|325.03|327.85|324.95|20
1646180010000|2022-03-02 00:13:30|327.9|325|327.92|325.02|327.95|325.05|327.89|324.99|16
1646180020000|2022-03-02 00:13:40|327.93|325.03|327.9|325|327.96|325.06|327.89|324.99|12
1646180030000|2022-03-02 00:13:50|327.91|325.01|327.95|325.05|327.96|325.06|327.89|324.99|13
1646180040000|2022-03-02 00:14:00|327.94|325.04|328.14|325.24|328.14|325.24|327.93|325.03|8
1646180050000|2022-03-02 00:14:10|328.16|325.26|328.17|325.27|328.17|325.27|328.13|325.23|11
1646180060000|2022-03-02 00:14:20|328.19|325.29|328.36|325.46|328.38|325.48|328.19|325.29|14
1646180070000|2022-03-02 00:14:30|328.39|325.49|328.38|325.48|328.39|325.49|328.32|325.42|13
1646180080000|2022-03-02 00:14:40|328.41|325.51|328.46|325.56|328.46|325.56|328.41|325.51|5
1646180090000|2022-03-02 00:14:50|328.47|325.57|328.6|325.7|328.61|325.71|328.47|325.57|12
1646180100000|2022-03-02 00:15:00|328.56|325.66|328.49|325.59|328.56|325.66|328.47|325.57|8
1646180110000|2022-03-02 00:15:10|328.51|325.61|328.3|325.4|328.51|325.61|328.3|325.4|14
1646180120000|2022-03-02 00:15:20|328.29|325.39|328.31|325.41|328.33|325.43|328.26|325.36|9
1646180130000|2022-03-02 00:15:30|328.28|325.38|328.2|325.3|328.29|325.39|328.2|325.3|8
1646180140000|2022-03-02 00:15:40|328.25|325.35|328.28|325.38|328.31|325.41|328.22|325.32|17
1646180150000|2022-03-02 00:15:50|328.29|325.39|328.39|325.49|328.45|325.55|328.28|325.38|18
1646180160000|2022-03-02 00:16:00|328.4|325.5|328.29|325.39|328.43|325.53|328.26|325.36|16
1646180170000|2022-03-02 00:16:10|328.26|325.36|328.13|325.23|328.29|325.39|328.13|325.23|18
1646180180000|2022-03-02 00:16:20|328.15|325.25|328.17|325.27|328.17|325.27|328.11|325.21|16
1646180190000|2022-03-02 00:16:30|328.16|325.26|328.17|325.27|328.24|325.34|328.14|325.24|19
1646180200000|2022-03-02 00:16:40|328.19|325.29|328.19|325.29|328.21|325.31|328.16|325.26|16
1646180210000|2022-03-02 00:16:50|328.2|325.3|328.16|325.26|328.21|325.31|328.14|325.24|22
1646180220000|2022-03-02 00:17:00|328.19|325.29|328|325.1|328.19|325.29|327.98|325.08|23
1646180230000|2022-03-02 00:17:10|328.01|325.11|327.71|324.81|328.01|325.11|327.68|324.78|16
1646180240000|2022-03-02 00:17:20|327.7|324.8|327.77|324.87|327.82|324.92|327.65|324.75|22
1646180250000|2022-03-02 00:17:30|327.75|324.85|327.89|324.99|327.89|324.99|327.7|324.8|18
1646180260000|2022-03-02 00:17:40|327.9|325|327.87|324.97|327.94|325.04|327.87|324.97|14
1646180270000|2022-03-02 00:17:50|327.88|324.98|327.77|324.87|327.88|324.98|327.68|324.78|19
1646180280000|2022-03-02 00:18:00|327.75|324.85|327.64|324.74|327.76|324.86|327.58|324.68|23
1646180290000|2022-03-02 00:18:10|327.65|324.75|327.8|324.9|327.8|324.9|327.65|324.75|20
1646180300000|2022-03-02 00:18:20|327.77|324.87|327.88|324.98|327.9|325|327.75|324.85|23
1646180310000|2022-03-02 00:18:30|327.82|324.92|327.9|325|327.9|325|327.82|324.92|20
1646180320000|2022-03-02 00:18:40|327.89|324.99|327.97|325.07|327.97|325.07|327.84|324.94|13
1646180330000|2022-03-02 00:18:50|327.96|325.06|327.89|324.99|327.96|325.06|327.8|324.9|16
1646180340000|2022-03-02 00:19:00|327.96|325.06|327.94|325.04|327.98|325.08|327.84|324.94|16
1646180350000|2022-03-02 00:19:10|327.95|325.05|327.99|325.09|328.01|325.11|327.87|324.97|19
1646180360000|2022-03-02 00:19:20|328.06|325.16|327.91|325.01|328.06|325.16|327.91|325.01|12
1646180370000|2022-03-02 00:19:30|327.92|325.02|328.02|325.12|328.03|325.13|327.92|325.02|11
1646180380000|2022-03-02 00:19:40|328.03|325.13|328|325.1|328.1|325.2|328|325.1|17
1646180390000|2022-03-02 00:19:50|327.99|325.09|327.83|324.93|327.99|325.09|327.8|324.9|11
1646180400000|2022-03-02 00:20:00|327.84|324.94|327.87|324.97|327.88|324.98|327.74|324.84|17
1646180410000|2022-03-02 00:20:10|327.82|324.92|327.85|324.95|327.86|324.96|327.79|324.89|9
1646180420000|2022-03-02 00:20:20|327.87|324.97|327.7|324.8|327.89|324.99|327.7|324.8|20
1646180430000|2022-03-02 00:20:30|327.69|324.79|327.65|324.75|327.74|324.84|327.61|324.71|21
1646180440000|2022-03-02 00:20:40|327.66|324.76|327.61|324.71|327.75|324.85|327.61|324.71|17
1646180450000|2022-03-02 00:20:50|327.65|324.75|327.53|324.63|327.66|324.76|327.46|324.56|18
1646180460000|2022-03-02 00:21:00|327.51|324.61|327.52|324.62|327.55|324.65|327.4|324.5|17
1646180470000|2022-03-02 00:21:10|327.51|324.61|327.69|324.79|327.69|324.79|327.49|324.59|23
1646180480000|2022-03-02 00:21:20|327.7|324.8|327.75|324.85|327.76|324.86|327.64|324.74|25
1646180490000|2022-03-02 00:21:30|327.76|324.86|327.63|324.73|327.77|324.87|327.61|324.71|15
1646180500000|2022-03-02 00:21:40|327.66|324.76|327.68|324.78|327.68|324.78|327.66|324.76|7
1646180510000|2022-03-02 00:21:50|327.67|324.77|327.81|324.91|327.81|324.91|327.67|324.77|15
1646180520000|2022-03-02 00:22:00|327.8|324.9|327.99|325.09|327.99|325.09|327.78|324.88|21
1646180530000|2022-03-02 00:22:10|327.91|325.01|328.03|325.13|328.03|325.13|327.91|325.01|18
1646180540000|2022-03-02 00:22:20|328.08|325.18|327.96|325.06|328.11|325.21|327.94|325.04|16
1646180550000|2022-03-02 00:22:30|327.94|325.04|327.98|325.08|327.98|325.08|327.89|324.99|15
1646180560000|2022-03-02 00:22:40|327.97|325.07|327.93|325.03|327.98|325.08|327.93|325.03|18
1646180570000|2022-03-02 00:22:50|327.94|325.04|327.63|324.73|327.98|325.08|327.63|324.73|15
1646180580000|2022-03-02 00:23:00|327.64|324.74|327.62|324.72|327.64|324.74|327.58|324.68|11
1646180590000|2022-03-02 00:23:10|327.63|324.73|327.63|324.73|327.64|324.74|327.62|324.72|9
1646180600000|2022-03-02 00:23:20|327.64|324.74|327.39|324.49|327.65|324.75|327.39|324.49|19
1646180610000|2022-03-02 00:23:30|327.4|324.5|327.39|324.49|327.4|324.5|327.37|324.47|11
1646180620000|2022-03-02 00:23:40|327.38|324.48|327.28|324.38|327.41|324.51|327.28|324.38|16
1646180630000|2022-03-02 00:23:50|327.27|324.37|327.09|324.19|327.27|324.37|327.06|324.16|10
1646180640000|2022-03-02 00:24:00|327.08|324.18|327.04|324.14|327.08|324.18|327.04|324.14|4
1646180650000|2022-03-02 00:24:10|327.06|324.16|326.83|323.93|327.06|324.16|326.77|323.87|12
1646180660000|2022-03-02 00:24:20|326.84|323.94|326.44|323.54|326.84|323.94|326.38|323.48|22
1646180670000|2022-03-02 00:24:30|326.52|323.62|326.3|323.4|326.57|323.67|326.28|323.38|26
1646180680000|2022-03-02 00:24:40|326.29|323.39|326.21|323.31|326.29|323.39|326.19|323.29|15
1646180690000|2022-03-02 00:24:50|326.2|323.3|326.06|323.16|326.21|323.31|326.05|323.15|11
1646180700000|2022-03-02 00:25:00|326.02|323.12|325.77|322.87|326.02|323.12|325.77|322.87|17
1646180710000|2022-03-02 00:25:10|325.75|322.85|325.63|322.73|325.75|322.85|325.57|322.67|17
1646180720000|2022-03-02 00:25:20|325.62|322.72|325.23|322.33|325.63|322.73|324.96|322.06|24
1646180730000|2022-03-02 00:25:30|325.24|322.34|324.84|321.94|325.24|322.34|324.84|321.94|22
1646180740000|2022-03-02 00:25:40|324.82|321.92|324.67|321.77|324.82|321.92|324.61|321.71|19
1646180750000|2022-03-02 00:25:50|324.65|321.75|324.62|321.72|324.69|321.79|324.59|321.69|26
1646180760000|2022-03-02 00:26:00|324.56|321.66|324.53|321.63|324.64|321.74|324.49|321.59|21
1646180770000|2022-03-02 00:26:10|324.5|321.6|324.74|321.84|324.8|321.9|324.49|321.59|20
1646180780000|2022-03-02 00:26:20|324.76|321.86|325.01|322.11|325.06|322.16|324.69|321.79|17
1646180790000|2022-03-02 00:26:30|325.04|322.14|325.28|322.38|325.35|322.45|325.01|322.11|16
1646180800000|2022-03-02 00:26:40|325.31|322.41|325.37|322.47|325.42|322.52|325.31|322.41|20
1646180810000|2022-03-02 00:26:50|325.36|322.46|325.61|322.71|325.63|322.73|325.33|322.43|14
1646180820000|2022-03-02 00:27:00|325.62|322.72|325.53|322.63|325.62|322.72|325.43|322.53|18
1646180830000|2022-03-02 00:27:10|325.52|322.62|325.28|322.38|325.52|322.62|325.28|322.38|26
1646180840000|2022-03-02 00:27:20|325.25|322.35|325.35|322.45|325.35|322.45|325.14|322.24|23
1646180850000|2022-03-02 00:27:30|325.34|322.44|325.47|322.57|325.49|322.59|325.27|322.37|24
1646180860000|2022-03-02 00:27:40|325.49|322.59|325.56|322.66|325.71|322.81|325.41|322.51|23
1646180870000|2022-03-02 00:27:50|325.53|322.63|325.49|322.59|325.57|322.67|325.48|322.58|18
1646180880000|2022-03-02 00:28:00|325.53|322.63|325.55|322.65|325.56|322.66|325.49|322.59|18
1646180890000|2022-03-02 00:28:10|325.58|322.68|325.8|322.9|325.82|322.92|325.55|322.65|18
1646180900000|2022-03-02 00:28:20|325.81|322.91|325.73|322.83|325.83|322.93|325.71|322.81|14
1646180910000|2022-03-02 00:28:30|325.74|322.84|325.49|322.59|325.76|322.86|325.44|322.54|21
1646180920000|2022-03-02 00:28:40|325.39|322.49|325.3|322.4|325.39|322.49|325.23|322.33|22
1646180930000|2022-03-02 00:28:50|325.28|322.38|325.18|322.28|325.28|322.38|325.18|322.28|19
1646180940000|2022-03-02 00:29:00|325.2|322.3|325.36|322.46|325.38|322.48|325.2|322.3|23
1646180950000|2022-03-02 00:29:10|325.41|322.51|325.35|322.45|325.41|322.51|325.27|322.37|24
1646180960000|2022-03-02 00:29:20|325.34|322.44|325.42|322.52|325.43|322.53|325.29|322.39|20
1646180970000|2022-03-02 00:29:30|325.41|322.51|325.58|322.68|325.58|322.68|325.38|322.48|20
1646180980000|2022-03-02 00:29:40|325.59|322.69|325.54|322.64|325.59|322.69|325.54|322.64|9
1646180990000|2022-03-02 00:29:50|325.52|322.62|325.65|322.75|325.7|322.8|325.52|322.62|15
1646181000000|2022-03-02 00:30:00|325.7|322.8|325.4|322.5|325.72|322.82|325.4|322.5|23
1646181010000|2022-03-02 00:30:10|325.42|322.52|325.06|322.16|325.42|322.52|325.05|322.15|20
1646181020000|2022-03-02 00:30:20|325.04|322.14|324.97|322.07|325.04|322.14|324.95|322.05|23
1646181030000|2022-03-02 00:30:30|324.99|322.09|324.94|322.04|325.02|322.12|324.94|322.04|16
1646181040000|2022-03-02 00:30:40|324.93|322.03|324.82|321.92|324.96|322.06|324.76|321.86|24
1646181050000|2022-03-02 00:30:50|324.78|321.88|324.87|321.97|324.88|321.98|324.78|321.88|11
1646181060000|2022-03-02 00:31:00|324.88|321.98|324.84|321.94|324.91|322.01|324.83|321.93|16
1646181070000|2022-03-02 00:31:10|324.85|321.95|324.93|322.03|324.93|322.03|324.85|321.95|17
1646181080000|2022-03-02 00:31:20|324.88|321.98|324.88|321.98|324.89|321.99|324.86|321.96|11
1646181090000|2022-03-02 00:31:30|324.87|321.97|324.9|322|324.91|322.01|324.87|321.97|8
1646181100000|2022-03-02 00:31:40|324.89|321.99|324.87|321.97|324.99|322.09|324.87|321.97|18
1646181110000|2022-03-02 00:31:50|324.84|321.94|324.22|321.32|324.84|321.94|324.22|321.32|23
1646181120000|2022-03-02 00:32:00|324.21|321.31|324.31|321.41|324.45|321.55|324.21|321.31|23
1646181130000|2022-03-02 00:32:10|324.39|321.49|324.52|321.62|324.6|321.7|324.38|321.48|19
1646181140000|2022-03-02 00:32:20|324.48|321.58|324.73|321.83|324.77|321.87|324.48|321.58|22
1646181150000|2022-03-02 00:32:30|324.72|321.82|324.65|321.75|324.77|321.87|324.64|321.74|19
1646181160000|2022-03-02 00:32:40|324.62|321.72|324.8|321.9|324.85|321.95|324.62|321.72|20
1646181170000|2022-03-02 00:32:50|324.78|321.88|324.94|322.04|324.95|322.05|324.75|321.85|16
1646181180000|2022-03-02 00:33:00|324.99|322.09|324.95|322.05|325.03|322.13|324.9|322|20
1646181190000|2022-03-02 00:33:10|324.94|322.04|324.85|321.95|324.95|322.05|324.84|321.94|15
1646181200000|2022-03-02 00:33:20|324.84|321.94|324.94|322.04|324.94|322.04|324.84|321.94|16
1646181210000|2022-03-02 00:33:30|324.95|322.05|324.96|322.06|325.01|322.11|324.92|322.02|18
1646181220000|2022-03-02 00:33:40|324.95|322.05|324.8|321.9|324.96|322.06|324.79|321.89|15
1646181230000|2022-03-02 00:33:50|324.79|321.89|324.59|321.69|324.8|321.9|324.57|321.67|20
1646181240000|2022-03-02 00:34:00|324.46|321.56|324.2|321.3|324.47|321.57|324.2|321.3|23
1646181250000|2022-03-02 00:34:10|324.23|321.33|324.29|321.39|324.29|321.39|324.14|321.24|18
1646181260000|2022-03-02 00:34:20|324.24|321.34|324.2|321.3|324.24|321.34|324.16|321.26|17
1646181270000|2022-03-02 00:34:30|324.19|321.29|324.11|321.21|324.19|321.29|324.05|321.15|17
1646181280000|2022-03-02 00:34:40|324.12|321.22|324.06|321.16|324.17|321.27|324.04|321.14|21
1646181290000|2022-03-02 00:34:50|324.07|321.17|323.99|321.09|324.09|321.19|323.97|321.07|24
1646181300000|2022-03-02 00:35:00|324|321.1|323.97|321.07|324.03|321.13|323.92|321.02|16
1646181310000|2022-03-02 00:35:10|323.96|321.06|323.95|321.05|324|321.1|323.89|320.99|21
1646181320000|2022-03-02 00:35:20|323.94|321.04|324.13|321.23|324.13|321.23|323.94|321.04|19
1646181330000|2022-03-02 00:35:30|324.14|321.24|324.18|321.28|324.23|321.33|324.14|321.24|10
1646181340000|2022-03-02 00:35:40|324.21|321.31|324.24|321.34|324.28|321.38|324.21|321.31|18
1646181350000|2022-03-02 00:35:50|324.23|321.33|323.99|321.09|324.24|321.34|323.94|321.04|21
1646181360000|2022-03-02 00:36:00|324|321.1|324.03|321.13|324.03|321.13|323.9|321|22
1646181370000|2022-03-02 00:36:10|324.06|321.16|324.09|321.19|324.18|321.28|324.06|321.16|11
1646181380000|2022-03-02 00:36:20|324.08|321.18|324.4|321.5|324.4|321.5|324.08|321.18|19
1646181390000|2022-03-02 00:36:30|324.41|321.51|324.27|321.37|324.44|321.54|324.25|321.35|21
1646181400000|2022-03-02 00:36:40|324.28|321.38|324.13|321.23|324.28|321.38|324.09|321.19|23
1646181410000|2022-03-02 00:36:50|324.12|321.22|324.07|321.17|324.12|321.22|324.07|321.17|12
1646181420000|2022-03-02 00:37:00|324.13|321.23|324.36|321.46|324.39|321.49|324.13|321.23|21
1646181430000|2022-03-02 00:37:10|324.37|321.47|324.78|321.88|324.78|321.88|324.36|321.46|22
1646181440000|2022-03-02 00:37:20|324.77|321.87|324.76|321.86|324.82|321.92|324.74|321.84|12
1646181450000|2022-03-02 00:37:30|324.78|321.88|324.77|321.87|324.8|321.9|324.77|321.87|10
1646181460000|2022-03-02 00:37:40|324.8|321.9|325.1|322.2|325.1|322.2|324.8|321.9|17
1646181470000|2022-03-02 00:37:50|325.12|322.22|324.89|321.99|325.2|322.3|324.86|321.96|21
1646181480000|2022-03-02 00:38:00|324.91|322.01|325.18|322.28|325.18|322.28|324.89|321.99|18
1646181490000|2022-03-02 00:38:10|325.19|322.29|325.44|322.54|325.44|322.54|325.19|322.29|20
1646181500000|2022-03-02 00:38:20|325.43|322.53|325.69|322.79|325.69|322.79|325.43|322.53|18
1646181510000|2022-03-02 00:38:30|325.67|322.77|325.96|323.06|325.96|323.06|325.67|322.77|20
1646181520000|2022-03-02 00:38:40|325.9|323|326.18|323.28|326.18|323.28|325.86|322.96|19
1646181530000|2022-03-02 00:38:50|326.19|323.29|325.99|323.09|326.21|323.31|325.99|323.09|21
1646181540000|2022-03-02 00:39:00|326.01|323.11|326.14|323.24|326.22|323.32|326.01|323.11|18
1646181550000|2022-03-02 00:39:10|326.13|323.23|326.28|323.38|326.28|323.38|326.1|323.2|14
1646181560000|2022-03-02 00:39:20|326.27|323.37|326.77|323.87|326.77|323.87|326.26|323.36|23
1646181570000|2022-03-02 00:39:30|326.86|323.96|326.78|323.88|327.04|324.14|326.73|323.83|20
1646181580000|2022-03-02 00:39:40|326.82|323.92|326.86|323.96|326.88|323.98|326.73|323.83|13
1646181590000|2022-03-02 00:39:50|326.98|324.08|326.99|324.09|327.02|324.12|326.96|324.06|11
1646181600000|2022-03-02 00:40:00|326.98|324.08|326.9|324|326.98|324.08|326.83|323.93|19
1646181610000|2022-03-02 00:40:10|326.82|323.92|326.83|323.93|326.88|323.98|326.72|323.82|21
1646181620000|2022-03-02 00:40:20|326.84|323.94|326.63|323.73|326.84|323.94|326.63|323.73|23
1646181630000|2022-03-02 00:40:30|326.62|323.72|326.65|323.75|326.65|323.75|326.58|323.68|16
1646181640000|2022-03-02 00:40:40|326.61|323.71|326.81|323.91|326.81|323.91|326.61|323.71|20
1646181650000|2022-03-02 00:40:50|326.82|323.92|326.92|324.02|326.95|324.05|326.82|323.92|23
1646181660000|2022-03-02 00:41:00|326.91|324.01|326.86|323.96|326.91|324.01|326.86|323.96|11
1646181670000|2022-03-02 00:41:10|326.87|323.97|326.69|323.79|326.9|324|326.68|323.78|19
1646181680000|2022-03-02 00:41:20|326.68|323.78|326.66|323.76|326.73|323.83|326.64|323.74|15
1646181690000|2022-03-02 00:41:30|326.67|323.77|326.68|323.78|326.7|323.8|326.66|323.76|16
1646181700000|2022-03-02 00:41:40|326.69|323.79|326.71|323.81|326.77|323.87|326.65|323.75|15
1646181710000|2022-03-02 00:41:50|326.79|323.89|326.79|323.89|326.81|323.91|326.71|323.81|21
1646181720000|2022-03-02 00:42:00|326.8|323.9|326.85|323.95|326.9|324|326.8|323.9|16
1646181730000|2022-03-02 00:42:10|326.86|323.96|326.82|323.92|326.88|323.98|326.81|323.91|13
1646181740000|2022-03-02 00:42:20|326.81|323.91|326.76|323.86|326.82|323.92|326.75|323.85|17
1646181750000|2022-03-02 00:42:30|326.77|323.87|326.77|323.87|326.79|323.89|326.73|323.83|17
1646181760000|2022-03-02 00:42:40|326.73|323.83|326.67|323.77|326.74|323.84|326.66|323.76|15
1646181770000|2022-03-02 00:42:50|326.68|323.78|326.73|323.83|326.81|323.91|326.66|323.76|20
1646181780000|2022-03-02 00:43:00|326.75|323.85|326.76|323.86|326.77|323.87|326.72|323.82|14
1646181790000|2022-03-02 00:43:10|326.75|323.85|326.73|323.83|326.76|323.86|326.73|323.83|9
1646181800000|2022-03-02 00:43:20|326.72|323.82|326.86|323.96|326.88|323.98|326.72|323.82|11
1646181810000|2022-03-02 00:43:30|326.9|324|327.01|324.11|327.01|324.11|326.9|324|10
1646181820000|2022-03-02 00:43:40|327.02|324.12|326.99|324.09|327.06|324.16|326.99|324.09|18
1646181830000|2022-03-02 00:43:50|326.95|324.05|326.96|324.06|326.96|324.06|326.89|323.99|12
1646181840000|2022-03-02 00:44:00|326.95|324.05|326.9|324|326.95|324.05|326.9|324|12
1646181850000|2022-03-02 00:44:10|326.89|323.99|326.9|324|326.92|324.02|326.73|323.83|17
1646181860000|2022-03-02 00:44:20|326.86|323.96|327.03|324.13|327.03|324.13|326.86|323.96|14
1646181870000|2022-03-02 00:44:30|327.04|324.14|327.09|324.19|327.09|324.19|327.01|324.11|20
1646181880000|2022-03-02 00:44:40|327.08|324.18|327|324.1|327.1|324.2|327|324.1|14
1646181890000|2022-03-02 00:44:50|326.99|324.09|326.98|324.08|327.03|324.13|326.98|324.08|16
1646181900000|2022-03-02 00:45:00|326.97|324.07|327.14|324.24|327.15|324.25|326.96|324.06|21
1646181910000|2022-03-02 00:45:10|327.15|324.25|327.46|324.56|327.46|324.56|327.15|324.25|20
1646181920000|2022-03-02 00:45:20|327.45|324.55|327.68|324.78|327.68|324.78|327.41|324.51|10
1646181930000|2022-03-02 00:45:30|327.69|324.79|328.1|325.2|328.15|325.25|327.67|324.77|14
1646181940000|2022-03-02 00:45:40|328.06|325.16|328.01|325.11|328.08|325.18|328.01|325.11|12
1646181950000|2022-03-02 00:45:50|328.02|325.12|328.02|325.12|328.05|325.15|328.01|325.11|13
1646181960000|2022-03-02 00:46:00|328.01|325.11|328.1|325.2|328.12|325.22|328.01|325.11|16
1646181970000|2022-03-02 00:46:10|328.11|325.21|328.26|325.36|328.27|325.37|328.1|325.2|18
1646181980000|2022-03-02 00:46:20|328.27|325.37|328.32|325.42|328.33|325.43|328.26|325.36|15
1646181990000|2022-03-02 00:46:30|328.36|325.46|328.33|325.43|328.49|325.59|328.33|325.43|17
1646182000000|2022-03-02 00:46:40|328.3|325.4|328.22|325.32|328.32|325.42|328.22|325.32|16
1646182010000|2022-03-02 00:46:50|328.17|325.27|328.04|325.14|328.22|325.32|328.04|325.14|19
1646182020000|2022-03-02 00:47:00|328.05|325.15|328.06|325.16|328.08|325.18|327.98|325.08|15
1646182030000|2022-03-02 00:47:10|328|325.1|327.94|325.04|328.06|325.16|327.7|324.8|24
1646182040000|2022-03-02 00:47:20|327.92|325.02|327.92|325.02|328.01|325.11|327.9|325|17
1646182050000|2022-03-02 00:47:30|327.91|325.01|328.05|325.15|328.11|325.21|327.91|325.01|17
1646182060000|2022-03-02 00:47:40|327.99|325.09|327.58|324.68|327.99|325.09|327.58|324.68|20
1646182070000|2022-03-02 00:47:50|327.59|324.69|327.41|324.51|327.59|324.69|327.39|324.49|23
1646182080000|2022-03-02 00:48:00|327.39|324.49|327.5|324.6|327.55|324.65|327.26|324.36|22
1646182090000|2022-03-02 00:48:10|327.55|324.65|327.6|324.7|327.71|324.81|327.51|324.61|23
1646182100000|2022-03-02 00:48:20|327.56|324.66|327.37|324.47|327.6|324.7|327.35|324.45|26
1646182110000|2022-03-02 00:48:30|327.35|324.45|327.38|324.48|327.46|324.56|327.35|324.45|19
1646182120000|2022-03-02 00:48:40|327.37|324.47|327.51|324.61|327.51|324.61|327.32|324.42|24
1646182130000|2022-03-02 00:48:50|327.52|324.62|327.35|324.45|327.52|324.62|327.35|324.45|17
1646182140000|2022-03-02 00:49:00|327.46|324.56|327.3|324.4|327.46|324.56|327.3|324.4|10
1646182150000|2022-03-02 00:49:10|327.31|324.41|327.44|324.54|327.44|324.54|327.3|324.4|14
1646182160000|2022-03-02 00:49:20|327.45|324.55|327.55|324.65|327.59|324.69|327.45|324.55|16
1646182170000|2022-03-02 00:49:30|327.63|324.73|327.67|324.77|327.67|324.77|327.57|324.67|12
1646182180000|2022-03-02 00:49:40|327.66|324.76|327.36|324.46|327.66|324.76|327.32|324.42|20
1646182190000|2022-03-02 00:49:50|327.32|324.42|327.37|324.47|327.37|324.47|327.29|324.39|19
1646182200000|2022-03-02 00:50:00|327.36|324.46|327.29|324.39|327.37|324.47|327.28|324.38|17
1646182210000|2022-03-02 00:50:10|327.3|324.4|327.21|324.31|327.3|324.4|327.21|324.31|14
1646182220000|2022-03-02 00:50:20|327.22|324.32|327.2|324.3|327.26|324.36|327.2|324.3|13
1646182230000|2022-03-02 00:50:30|327.22|324.32|327.31|324.41|327.31|324.41|327.2|324.3|13
1646182240000|2022-03-02 00:50:40|327.29|324.39|327.15|324.25|327.29|324.39|327.15|324.25|17
1646182250000|2022-03-02 00:50:50|327.16|324.26|326.94|324.04|327.16|324.26|326.93|324.03|23
1646182260000|2022-03-02 00:51:00|326.93|324.03|326.66|323.76|327.07|324.17|326.64|323.74|25
1646182270000|2022-03-02 00:51:10|326.68|323.78|326.66|323.76|326.7|323.8|326.56|323.66|23
1646182280000|2022-03-02 00:51:20|326.6|323.7|326.49|323.59|326.68|323.78|326.49|323.59|21
1646182290000|2022-03-02 00:51:30|326.5|323.6|326.5|323.6|326.52|323.62|326.48|323.58|17
1646182300000|2022-03-02 00:51:40|326.49|323.59|326.5|323.6|326.52|323.62|326.48|323.58|18
1646182310000|2022-03-02 00:51:50|326.49|323.59|326.47|323.57|326.51|323.61|326.46|323.56|18
1646182320000|2022-03-02 00:52:00|326.46|323.56|326.57|323.67|326.61|323.71|326.45|323.55|15
1646182330000|2022-03-02 00:52:10|326.56|323.66|326.61|323.71|326.66|323.76|326.56|323.66|9
1646182340000|2022-03-02 00:52:20|326.6|323.7|326.61|323.71|326.64|323.74|326.56|323.66|11
1646182350000|2022-03-02 00:52:30|326.62|323.72|326.6|323.7|326.68|323.78|326.59|323.69|16
1646182360000|2022-03-02 00:52:40|326.57|323.67|326.51|323.61|326.61|323.71|326.5|323.6|20
1646182370000|2022-03-02 00:52:50|326.5|323.6|326.47|323.57|326.5|323.6|326.47|323.57|7
1646182380000|2022-03-02 00:53:00|326.41|323.51|326.47|323.57|326.49|323.59|326.39|323.49|13
1646182390000|2022-03-02 00:53:10|326.48|323.58|326.5|323.6|326.5|323.6|326.46|323.56|12
1646182400000|2022-03-02 00:53:20|326.49|323.59|326.86|323.96|326.86|323.96|326.49|323.59|21
1646182410000|2022-03-02 00:53:30|327.01|324.11|327.07|324.17|327.11|324.21|326.99|324.09|20
1646182420000|2022-03-02 00:53:40|327.08|324.18|327.25|324.35|327.25|324.35|327.05|324.15|21
1646182430000|2022-03-02 00:53:50|327.23|324.33|327.12|324.22|327.23|324.33|327.12|324.22|15
1646182440000|2022-03-02 00:54:00|327.14|324.24|326.88|323.98|327.14|324.24|326.88|323.98|20
1646182450000|2022-03-02 00:54:10|326.87|323.97|327|324.1|327.02|324.12|326.87|323.97|12
1646182460000|2022-03-02 00:54:20|326.99|324.09|326.91|324.01|327|324.1|326.9|324|13
1646182470000|2022-03-02 00:54:30|326.92|324.02|326.98|324.08|327.07|324.17|326.92|324.02|20
1646182480000|2022-03-02 00:54:40|326.97|324.07|326.99|324.09|327.08|324.18|326.96|324.06|19
1646182490000|2022-03-02 00:54:50|327|324.1|326.93|324.03|327|324.1|326.9|324|17
1646182500000|2022-03-02 00:55:00|326.94|324.04|327.04|324.14|327.04|324.14|326.93|324.03|12
1646182510000|2022-03-02 00:55:10|327.03|324.13|326.85|323.95|327.03|324.13|326.85|323.95|19
1646182520000|2022-03-02 00:55:20|326.84|323.94|326.56|323.66|326.84|323.94|326.56|323.66|20
1646182530000|2022-03-02 00:55:30|326.55|323.65|326.46|323.56|326.55|323.65|326.38|323.48|24
1646182540000|2022-03-02 00:55:40|326.51|323.61|326.57|323.67|326.62|323.72|326.47|323.57|20
1646182550000|2022-03-02 00:55:50|326.56|323.66|326.61|323.71|326.61|323.71|326.54|323.64|12
1646182560000|2022-03-02 00:56:00|326.6|323.7|326.74|323.84|326.74|323.84|326.6|323.7|12
1646182570000|2022-03-02 00:56:10|326.7|323.8|326.94|324.04|326.94|324.04|326.7|323.8|11
1646182580000|2022-03-02 00:56:20|326.97|324.07|326.97|324.07|327.02|324.12|326.95|324.05|14
1646182590000|2022-03-02 00:56:30|327.05|324.15|327.13|324.23|327.13|324.23|327|324.1|7
1646182600000|2022-03-02 00:56:40|327.06|324.16|327.06|324.16|327.08|324.18|327.06|324.16|14
1646182610000|2022-03-02 00:56:50|327.05|324.15|327.08|324.18|327.1|324.2|327.05|324.15|8
1646182620000|2022-03-02 00:57:00|327.12|324.22|327.1|324.2|327.16|324.26|327.04|324.14|21
1646182630000|2022-03-02 00:57:10|327.06|324.16|327.23|324.33|327.25|324.35|327.06|324.16|13
1646182640000|2022-03-02 00:57:20|327.22|324.32|327.36|324.46|327.39|324.49|327.22|324.32|11
1646182650000|2022-03-02 00:57:30|327.35|324.45|327.33|324.43|327.41|324.51|327.24|324.34|16
1646182660000|2022-03-02 00:57:40|327.29|324.39|327.33|324.43|327.36|324.46|327.24|324.34|18
1646182670000|2022-03-02 00:57:50|327.34|324.44|327.33|324.43|327.34|324.44|327.3|324.4|8
1646182680000|2022-03-02 00:58:00|327.34|324.44|327.6|324.7|327.7|324.8|327.34|324.44|20
1646182690000|2022-03-02 00:58:10|327.66|324.76|327.65|324.75|327.69|324.79|327.62|324.72|14
1646182700000|2022-03-02 00:58:20|327.64|324.74|327.64|324.74|327.7|324.8|327.62|324.72|18
1646182710000|2022-03-02 00:58:30|327.63|324.73|327.51|324.61|327.64|324.74|327.5|324.6|12
1646182720000|2022-03-02 00:58:40|327.52|324.62|327.47|324.57|327.57|324.67|327.46|324.56|13
1646182730000|2022-03-02 00:58:50|327.46|324.56|327.5|324.6|327.59|324.69|327.46|324.56|19
1646182740000|2022-03-02 00:59:00|327.51|324.61|327.45|324.55|327.51|324.61|327.45|324.55|9
1646182750000|2022-03-02 00:59:10|327.46|324.56|327.47|324.57|327.51|324.61|327.45|324.55|13
1646182760000|2022-03-02 00:59:20|327.48|324.58|327.68|324.78|327.69|324.79|327.48|324.58|9
1646182770000|2022-03-02 00:59:30|327.75|324.85|327.66|324.76|327.75|324.85|327.66|324.76|13
1646182780000|2022-03-02 00:59:40|327.65|324.75|327.61|324.71|327.71|324.81|327.59|324.69|16
1646182790000|2022-03-02 00:59:50|327.66|324.76|327.71|324.81|327.75|324.85|327.59|324.69|20
1646182800000|2022-03-02 01:00:00|327.68|324.78|327.62|324.72|327.9|325|327.62|324.72|25
1646182810000|2022-03-02 01:00:10|327.64|324.74|327.42|324.52|327.64|324.74|327.41|324.51|19
1646182820000|2022-03-02 01:00:20|327.43|324.53|327.58|324.68|327.63|324.73|327.43|324.53|16
1646182830000|2022-03-02 01:00:30|327.6|324.7|327.69|324.79|327.7|324.8|327.6|324.7|5
1646182840000|2022-03-02 01:00:40|327.7|324.8|327.73|324.83|327.78|324.88|327.7|324.8|13
1646182850000|2022-03-02 01:00:50|327.72|324.82|327.75|324.85|327.79|324.89|327.72|324.82|8
1646182860000|2022-03-02 01:01:00|327.76|324.86|327.62|324.72|327.76|324.86|327.62|324.72|17
1646182870000|2022-03-02 01:01:10|327.63|324.73|327.79|324.89|327.8|324.9|327.63|324.73|16
1646182880000|2022-03-02 01:01:20|327.78|324.88|327.59|324.69|327.79|324.89|327.57|324.67|19
1646182890000|2022-03-02 01:01:30|327.57|324.67|327.5|324.6|327.57|324.67|327.49|324.59|14
1646182900000|2022-03-02 01:01:40|327.55|324.65|327.5|324.6|327.55|324.65|327.48|324.58|20
1646182910000|2022-03-02 01:01:50|327.49|324.59|327.36|324.46|327.49|324.59|327.31|324.41|16
1646182920000|2022-03-02 01:02:00|327.34|324.44|327.17|324.27|327.38|324.48|327.14|324.24|20
1646182930000|2022-03-02 01:02:10|327.13|324.23|327.14|324.24|327.24|324.34|327.13|324.23|26
1646182940000|2022-03-02 01:02:20|327.26|324.36|327.18|324.28|327.3|324.4|327.18|324.28|12
1646182950000|2022-03-02 01:02:30|327.25|324.35|327.37|324.47|327.38|324.48|327.22|324.32|18
1646182960000|2022-03-02 01:02:40|327.36|324.46|327.32|324.42|327.36|324.46|327.32|324.42|5
1646182970000|2022-03-02 01:02:50|327.33|324.43|327.53|324.63|327.55|324.65|327.33|324.43|17
1646182980000|2022-03-02 01:03:00|327.52|324.62|327.83|324.93|327.83|324.93|327.52|324.62|11
1646182990000|2022-03-02 01:03:10|327.88|324.98|328.39|325.49|328.39|325.49|327.88|324.98|25
1646183000000|2022-03-02 01:03:20|328.4|325.5|328.44|325.54|328.47|325.57|328.34|325.44|25
1646183010000|2022-03-02 01:03:30|328.41|325.51|328.42|325.52|328.44|325.54|328.37|325.47|16
1646183020000|2022-03-02 01:03:40|328.43|325.53|328.6|325.7|328.66|325.76|328.43|325.53|15
1646183030000|2022-03-02 01:03:50|328.56|325.66|328.35|325.45|328.56|325.66|328.34|325.44|19
1646183040000|2022-03-02 01:04:00|328.36|325.46|328.56|325.66|328.64|325.74|328.34|325.44|20
1646183050000|2022-03-02 01:04:10|328.57|325.67|328.34|325.44|328.57|325.67|328.34|325.44|13
1646183060000|2022-03-02 01:04:20|328.32|325.42|328.07|325.17|328.32|325.42|328.05|325.15|20
1646183070000|2022-03-02 01:04:30|328.08|325.18|328|325.1|328.12|325.22|328|325.1|19
1646183080000|2022-03-02 01:04:40|327.99|325.09|328.05|325.15|328.07|325.17|327.98|325.08|12
1646183090000|2022-03-02 01:04:50|328.08|325.18|328.19|325.29|328.23|325.33|328.08|325.18|17
1646183100000|2022-03-02 01:05:00|328.2|325.3|328.01|325.11|328.2|325.3|328|325.1|22
1646183110000|2022-03-02 01:05:10|328.02|325.12|327.99|325.09|328.08|325.18|327.99|325.09|19
1646183120000|2022-03-02 01:05:20|328.01|325.11|328.03|325.13|328.06|325.16|327.96|325.06|18
1646183130000|2022-03-02 01:05:30|328.04|325.14|328.04|325.14|328.12|325.22|327.99|325.09|15
1646183140000|2022-03-02 01:05:40|328.07|325.17|328.01|325.11|328.08|325.18|327.99|325.09|16
1646183150000|2022-03-02 01:05:50|327.99|325.09|328.05|325.15|328.11|325.21|327.98|325.08|18
1646183160000|2022-03-02 01:06:00|328.07|325.17|328.14|325.24|328.17|325.27|328.02|325.12|17
1646183170000|2022-03-02 01:06:10|328.15|325.25|328.46|325.56|328.46|325.56|328.15|325.25|13
1646183180000|2022-03-02 01:06:20|328.41|325.51|328.56|325.66|328.63|325.73|328.41|325.51|20
1646183190000|2022-03-02 01:06:30|328.59|325.69|328.43|325.53|328.61|325.71|328.43|325.53|15
1646183200000|2022-03-02 01:06:40|328.45|325.55|328.41|325.51|328.47|325.57|328.36|325.46|15
1646183210000|2022-03-02 01:06:50|328.4|325.5|328.37|325.47|328.49|325.59|328.37|325.47|16
1646183220000|2022-03-02 01:07:00|328.33|325.43|328.75|325.85|328.75|325.85|328.32|325.42|21
1646183230000|2022-03-02 01:07:10|328.76|325.86|328.92|326.02|328.93|326.03|328.76|325.86|14
1646183240000|2022-03-02 01:07:20|328.94|326.04|329.14|326.24|329.15|326.25|328.87|325.97|18
1646183250000|2022-03-02 01:07:30|329.07|326.17|328.89|325.99|329.14|326.24|328.89|325.99|19
1646183260000|2022-03-02 01:07:40|328.9|326|328.93|326.03|328.94|326.04|328.86|325.96|18
1646183270000|2022-03-02 01:07:50|328.94|326.04|329.04|326.14|329.04|326.14|328.93|326.03|11
1646183280000|2022-03-02 01:08:00|329.03|326.13|329.02|326.12|329.08|326.18|328.98|326.08|15
1646183290000|2022-03-02 01:08:10|329.1|326.2|329|326.1|329.17|326.27|329|326.1|22
1646183300000|2022-03-02 01:08:20|329.02|326.12|328.93|326.03|329.07|326.17|328.93|326.03|15
1646183310000|2022-03-02 01:08:30|328.91|326.01|328.97|326.07|328.97|326.07|328.8|325.9|15
1646183320000|2022-03-02 01:08:40|328.98|326.08|329.06|326.16|329.1|326.2|328.94|326.04|18
1646183330000|2022-03-02 01:08:50|329.07|326.17|329.08|326.18|329.12|326.22|329.05|326.15|17
1646183340000|2022-03-02 01:09:00|329.09|326.19|329.08|326.18|329.11|326.21|329.08|326.18|16
1646183350000|2022-03-02 01:09:10|329.1|326.2|329.02|326.12|329.1|326.2|329|326.1|16
1646183360000|2022-03-02 01:09:20|329.04|326.14|329.08|326.18|329.1|326.2|329.01|326.11|17
1646183370000|2022-03-02 01:09:30|329.07|326.17|329.12|326.22|329.17|326.27|329.06|326.16|19
1646183380000|2022-03-02 01:09:40|329.1|326.2|329.1|326.2|329.1|326.2|329.06|326.16|11
1646183390000|2022-03-02 01:09:50|329.12|326.22|329.1|326.2|329.15|326.25|329.08|326.18|17
1646183400000|2022-03-02 01:10:00|329.09|326.19|329.01|326.11|329.21|326.31|329.01|326.11|21
1646183410000|2022-03-02 01:10:10|329.02|326.12|328.92|326.02|329.07|326.17|328.92|326.02|20
1646183420000|2022-03-02 01:10:20|328.93|326.03|329|326.1|329.02|326.12|328.9|326|19
1646183430000|2022-03-02 01:10:30|328.95|326.05|329.04|326.14|329.04|326.14|328.95|326.05|14
1646183440000|2022-03-02 01:10:40|329.07|326.17|329.04|326.14|329.08|326.18|329.04|326.14|13
1646183450000|2022-03-02 01:10:50|328.97|326.07|328.97|326.07|329.06|326.16|328.97|326.07|14
1646183460000|2022-03-02 01:11:00|328.99|326.09|329.06|326.16|329.07|326.17|328.98|326.08|18
1646183470000|2022-03-02 01:11:10|329.05|326.15|328.99|326.09|329.08|326.18|328.96|326.06|12
1646183480000|2022-03-02 01:11:20|328.96|326.06|329.08|326.18|329.08|326.18|328.96|326.06|18
1646183490000|2022-03-02 01:11:30|329.07|326.17|329.1|326.2|329.14|326.24|329.07|326.17|20
1646183500000|2022-03-02 01:11:40|329.11|326.21|329.08|326.18|329.12|326.22|329.08|326.18|7
1646183510000|2022-03-02 01:11:50|329.06|326.16|329.07|326.17|329.08|326.18|329.06|326.16|8
1646183520000|2022-03-02 01:12:00|329.06|326.16|328.86|325.96|329.07|326.17|328.85|325.95|18
1646183530000|2022-03-02 01:12:10|328.8|325.9|328.8|325.9|328.93|326.03|328.77|325.87|21
1646183540000|2022-03-02 01:12:20|328.81|325.91|328.79|325.89|328.81|325.91|328.65|325.75|21
1646183550000|2022-03-02 01:12:30|328.81|325.91|328.81|325.91|328.83|325.93|328.78|325.88|13
1646183560000|2022-03-02 01:12:40|328.82|325.92|328.94|326.04|328.94|326.04|328.82|325.92|18
1646183570000|2022-03-02 01:12:50|328.95|326.05|328.74|325.84|329|326.1|328.74|325.84|19
1646183580000|2022-03-02 01:13:00|328.73|325.83|328.82|325.92|328.82|325.92|328.73|325.83|13
1646183590000|2022-03-02 01:13:10|328.81|325.91|328.73|325.83|328.83|325.93|328.73|325.83|14
1646183600000|2022-03-02 01:13:20|328.72|325.82|328.73|325.83|328.84|325.94|328.72|325.82|17
1646183610000|2022-03-02 01:13:30|328.76|325.86|328.72|325.82|328.76|325.86|328.71|325.81|14
1646183620000|2022-03-02 01:13:40|328.71|325.81|328.87|325.97|328.87|325.97|328.7|325.8|17
1646183630000|2022-03-02 01:13:50|328.83|325.93|328.81|325.91|328.83|325.93|328.8|325.9|13
1646183640000|2022-03-02 01:14:00|328.8|325.9|328.86|325.96|328.86|325.96|328.78|325.88|10
1646183650000|2022-03-02 01:14:10|328.87|325.97|328.71|325.81|328.96|326.06|328.71|325.81|18
1646183660000|2022-03-02 01:14:20|328.72|325.82|328.72|325.82|328.73|325.83|328.63|325.73|16
1646183670000|2022-03-02 01:14:30|328.7|325.8|328.86|325.96|328.9|326|328.7|325.8|13
1646183680000|2022-03-02 01:14:40|328.85|325.95|328.84|325.94|328.86|325.96|328.84|325.94|12
1646183690000|2022-03-02 01:14:50|328.85|325.95|328.83|325.93|328.87|325.97|328.83|325.93|11
1646183700000|2022-03-02 01:15:00|328.81|325.91|328.93|326.03|328.94|326.04|328.79|325.89|13
1646183710000|2022-03-02 01:15:10|328.94|326.04|328.75|325.85|328.95|326.05|328.75|325.85|18
1646183720000|2022-03-02 01:15:20|328.74|325.84|328.45|325.55|328.74|325.84|328.45|325.55|18
1646183730000|2022-03-02 01:15:30|328.43|325.53|328.09|325.19|328.43|325.53|328.08|325.18|21
1646183740000|2022-03-02 01:15:40|328.1|325.2|328.11|325.21|328.11|325.21|327.97|325.07|17
1646183750000|2022-03-02 01:15:50|328.09|325.19|328.16|325.26|328.16|325.26|328.08|325.18|17
1646183760000|2022-03-02 01:16:00|328.14|325.24|328.04|325.14|328.15|325.25|327.98|325.08|20
1646183770000|2022-03-02 01:16:10|328.05|325.15|328.01|325.11|328.06|325.16|328.01|325.11|14
1646183780000|2022-03-02 01:16:20|328.02|325.12|327.91|325.01|328.03|325.13|327.91|325.01|13
1646183790000|2022-03-02 01:16:30|327.9|325|327.74|324.84|327.91|325.01|327.72|324.82|17
1646183800000|2022-03-02 01:16:40|327.75|324.85|327.72|324.82|327.75|324.85|327.68|324.78|10
1646183810000|2022-03-02 01:16:50|327.77|324.87|327.75|324.85|327.8|324.9|327.72|324.82|18
1646183820000|2022-03-02 01:17:00|327.86|324.96|327.79|324.89|327.93|325.03|327.79|324.89|18
1646183830000|2022-03-02 01:17:10|327.81|324.91|327.78|324.88|327.81|324.91|327.71|324.81|21
1646183840000|2022-03-02 01:17:20|327.8|324.9|327.8|324.9|327.86|324.96|327.75|324.85|18
1646183850000|2022-03-02 01:17:30|327.83|324.93|327.99|325.09|327.99|325.09|327.79|324.89|16
1646183860000|2022-03-02 01:17:40|327.98|325.08|327.8|324.9|327.98|325.08|327.8|324.9|14
1646183870000|2022-03-02 01:17:50|327.78|324.88|327.81|324.91|327.87|324.97|327.77|324.87|15
1646183880000|2022-03-02 01:18:00|327.82|324.92|327.73|324.83|327.82|324.92|327.73|324.83|18
1646183890000|2022-03-02 01:18:10|327.72|324.82|327.67|324.77|327.73|324.83|327.66|324.76|13
1646183900000|2022-03-02 01:18:20|327.63|324.73|327.33|324.43|327.63|324.73|327.31|324.41|20
1646183910000|2022-03-02 01:18:30|327.32|324.42|327.27|324.37|327.33|324.43|327.27|324.37|14
1646183920000|2022-03-02 01:18:40|327.26|324.36|327.3|324.4|327.3|324.4|327.2|324.3|12
1646183930000|2022-03-02 01:18:50|327.28|324.38|327.28|324.38|327.34|324.44|327.26|324.36|17
1646183940000|2022-03-02 01:19:00|327.31|324.41|327.19|324.29|327.31|324.41|327.17|324.27|14
1646183950000|2022-03-02 01:19:10|327.2|324.3|327.1|324.2|327.2|324.3|327.07|324.17|13
1646183960000|2022-03-02 01:19:20|327.09|324.19|326.93|324.03|327.09|324.19|326.93|324.03|17
1646183970000|2022-03-02 01:19:30|326.94|324.04|326.75|323.85|326.95|324.05|326.75|323.85|21
1646183980000|2022-03-02 01:19:40|326.77|323.87|326.61|323.71|326.77|323.87|326.61|323.71|19
1646183990000|2022-03-02 01:19:50|326.59|323.69|326.68|323.78|326.75|323.85|326.59|323.69|19
1646184000000|2022-03-02 01:20:00|326.67|323.77|326.56|323.66|326.71|323.81|326.56|323.66|19
1646184010000|2022-03-02 01:20:10|326.55|323.65|326.29|323.39|326.64|323.74|326.29|323.39|20
1646184020000|2022-03-02 01:20:20|326.25|323.35|326.02|323.12|326.25|323.35|326.02|323.12|21
1646184030000|2022-03-02 01:20:30|325.92|323.02|325.79|322.89|325.93|323.03|325.79|322.89|13
1646184040000|2022-03-02 01:20:40|325.71|322.81|325.63|322.73|325.71|322.81|325.58|322.68|22
1646184050000|2022-03-02 01:20:50|325.64|322.74|325.37|322.47|325.65|322.75|325.35|322.45|19
1646184060000|2022-03-02 01:21:00|325.36|322.46|325.26|322.36|325.37|322.47|325.2|322.3|15
1646184070000|2022-03-02 01:21:10|325.27|322.37|325.11|322.21|325.28|322.38|325.11|322.21|23
1646184080000|2022-03-02 01:21:20|325.12|322.22|324.97|322.07|325.17|322.27|324.96|322.06|25
1646184090000|2022-03-02 01:21:30|324.91|322.01|325.05|322.15|325.07|322.17|324.79|321.89|24
1646184100000|2022-03-02 01:21:40|325.06|322.16|324.99|322.09|325.06|322.16|324.98|322.08|10
1646184110000|2022-03-02 01:21:50|324.98|322.08|324.88|321.98|324.99|322.09|324.88|321.98|9
1646184120000|2022-03-02 01:22:00|324.89|321.99|325.23|322.33|325.26|322.36|324.87|321.97|22
1646184130000|2022-03-02 01:22:10|325.24|322.34|325.01|322.11|325.24|322.34|325.01|322.11|23
1646184140000|2022-03-02 01:22:20|325.02|322.12|324.73|321.83|325.04|322.14|324.6|321.7|27
1646184150000|2022-03-02 01:22:30|324.75|321.85|324.72|321.82|324.81|321.91|324.72|321.82|14
1646184160000|2022-03-02 01:22:40|324.74|321.84|324.82|321.92|324.89|321.99|324.74|321.84|17
1646184170000|2022-03-02 01:22:50|324.83|321.93|325.08|322.18|325.08|322.18|324.82|321.92|15
1646184180000|2022-03-02 01:23:00|325.1|322.2|325.25|322.35|325.25|322.35|325.09|322.19|13
1646184190000|2022-03-02 01:23:10|325.24|322.34|325.59|322.69|325.6|322.7|325.24|322.34|23
1646184200000|2022-03-02 01:23:20|325.6|322.7|325.52|322.62|325.63|322.73|325.4|322.5|20
1646184210000|2022-03-02 01:23:30|325.48|322.58|325.89|322.99|325.9|323|325.48|322.58|24
1646184220000|2022-03-02 01:23:40|325.86|322.96|325.78|322.88|325.86|322.96|325.76|322.86|21
1646184230000|2022-03-02 01:23:50|325.77|322.87|325.61|322.71|325.79|322.89|325.59|322.69|18
1646184240000|2022-03-02 01:24:00|325.62|322.72|325.81|322.91|325.85|322.95|325.62|322.72|10
1646184250000|2022-03-02 01:24:10|325.83|322.93|325.8|322.9|325.84|322.94|325.74|322.84|17
1646184260000|2022-03-02 01:24:20|325.79|322.89|325.88|322.98|325.9|323|325.79|322.89|14
1646184270000|2022-03-02 01:24:30|325.87|322.97|325.86|322.96|325.9|323|325.82|322.92|15
1646184280000|2022-03-02 01:24:40|325.83|322.93|325.8|322.9|325.84|322.94|325.8|322.9|11
1646184290000|2022-03-02 01:24:50|325.81|322.91|325.61|322.71|325.83|322.93|325.57|322.67|19
1646184300000|2022-03-02 01:25:00|325.64|322.74|325.57|322.67|325.64|322.74|325.56|322.66|16
1646184310000|2022-03-02 01:25:10|325.54|322.64|325.47|322.57|325.54|322.64|325.39|322.49|21
1646184320000|2022-03-02 01:25:20|325.48|322.58|325.37|322.47|325.48|322.58|325.34|322.44|15
1646184330000|2022-03-02 01:25:30|325.35|322.45|325.24|322.34|325.37|322.47|325.23|322.33|19
1646184340000|2022-03-02 01:25:40|325.23|322.33|325.17|322.27|325.25|322.35|325.13|322.23|14
1646184350000|2022-03-02 01:25:50|325.16|322.26|325.22|322.32|325.23|322.33|325.12|322.22|17
1646184360000|2022-03-02 01:26:00|325.21|322.31|325.24|322.34|325.25|322.35|325.18|322.28|11
1646184370000|2022-03-02 01:26:10|325.19|322.29|325.37|322.47|325.37|322.47|325.11|322.21|21
1646184380000|2022-03-02 01:26:20|325.45|322.55|325.55|322.65|325.57|322.67|325.45|322.55|18
1646184390000|2022-03-02 01:26:30|325.54|322.64|325.57|322.67|325.6|322.7|325.46|322.56|18
1646184400000|2022-03-02 01:26:40|325.6|322.7|325.63|322.73|325.72|322.82|325.6|322.7|22
1646184410000|2022-03-02 01:26:50|325.6|322.7|325.5|322.6|325.62|322.72|325.5|322.6|16
1646184420000|2022-03-02 01:27:00|325.46|322.56|325.33|322.43|325.46|322.56|325.33|322.43|15
1646184430000|2022-03-02 01:27:10|325.34|322.44|325.19|322.29|325.39|322.49|325.19|322.29|18
1646184440000|2022-03-02 01:27:20|325.14|322.24|325.26|322.36|325.27|322.37|325.04|322.14|19
1646184450000|2022-03-02 01:27:30|325.27|322.37|325.38|322.48|325.39|322.49|325.27|322.37|23
1646184460000|2022-03-02 01:27:40|325.39|322.49|325.38|322.48|325.39|322.49|325.38|322.48|6
1646184470000|2022-03-02 01:27:50|325.39|322.49|325.38|322.48|325.45|322.55|325.38|322.48|8
1646184480000|2022-03-02 01:28:00|325.39|322.49|325.47|322.57|325.47|322.57|325.39|322.49|10
1646184490000|2022-03-02 01:28:10|325.48|322.58|325.36|322.46|325.49|322.59|325.36|322.46|12
1646184500000|2022-03-02 01:28:20|325.37|322.47|325.42|322.52|325.42|322.52|325.35|322.45|11
1646184510000|2022-03-02 01:28:30|325.41|322.51|325.3|322.4|325.42|322.52|325.2|322.3|17
1646184520000|2022-03-02 01:28:40|325.29|322.39|325.18|322.28|325.29|322.39|325.18|322.28|10
1646184530000|2022-03-02 01:28:50|325.17|322.27|325.08|322.18|325.18|322.28|325.08|322.18|12
1646184540000|2022-03-02 01:29:00|325.01|322.11|324.76|321.86|325.06|322.16|324.76|321.86|15
1646184550000|2022-03-02 01:29:10|324.77|321.87|324.68|321.78|324.77|321.87|324.68|321.78|7
1646184560000|2022-03-02 01:29:20|324.71|321.81|324.82|321.92|324.82|321.92|324.71|321.81|9
1646184570000|2022-03-02 01:29:30|324.81|321.91|324.75|321.85|324.84|321.94|324.75|321.85|11
1646184580000|2022-03-02 01:29:40|324.74|321.84|324.9|322|324.96|322.06|324.67|321.77|23
1646184590000|2022-03-02 01:29:50|324.88|321.98|325.11|322.21|325.11|322.21|324.88|321.98|21
1646184600000|2022-03-02 01:30:00|325.04|322.14|325.15|322.25|325.15|322.25|325.04|322.14|15
1646184610000|2022-03-02 01:30:10|325.13|322.23|325.36|322.46|325.36|322.46|325.11|322.21|17
1646184620000|2022-03-02 01:30:20|325.34|322.44|325.41|322.51|325.47|322.57|325.33|322.43|13
1646184630000|2022-03-02 01:30:30|325.39|322.49|325.09|322.19|325.39|322.49|325.08|322.18|17
1646184640000|2022-03-02 01:30:40|325.08|322.18|325.03|322.13|325.12|322.22|324.91|322.01|24
1646184650000|2022-03-02 01:30:50|325.07|322.17|325.03|322.13|325.07|322.17|324.98|322.08|14
1646184660000|2022-03-02 01:31:00|325.04|322.14|324.91|322.01|325.04|322.14|324.9|322|19
1646184670000|2022-03-02 01:31:10|324.88|321.98|325.11|322.21|325.11|322.21|324.85|321.95|23
1646184680000|2022-03-02 01:31:20|325.15|322.25|325.33|322.43|325.41|322.51|325.15|322.25|22
1646184690000|2022-03-02 01:31:30|325.31|322.41|325.37|322.47|325.41|322.51|325.27|322.37|19
1646184700000|2022-03-02 01:31:40|325.38|322.48|325.41|322.51|325.5|322.6|325.38|322.48|19
1646184710000|2022-03-02 01:31:50|325.47|322.57|325.77|322.87|325.77|322.87|325.46|322.56|21
1646184720000|2022-03-02 01:32:00|325.78|322.88|325.78|322.88|325.88|322.98|325.74|322.84|21
1646184730000|2022-03-02 01:32:10|325.77|322.87|325.67|322.77|325.82|322.92|325.55|322.65|20
1646184740000|2022-03-02 01:32:20|325.74|322.84|325.79|322.89|325.85|322.95|325.72|322.82|24
1646184750000|2022-03-02 01:32:30|325.8|322.9|325.88|322.98|325.9|323|325.8|322.9|18
1646184760000|2022-03-02 01:32:40|325.85|322.95|325.88|322.98|325.88|322.98|325.83|322.93|14
1646184770000|2022-03-02 01:32:50|325.9|323|325.91|323.01|325.98|323.08|325.87|322.97|24
1646184780000|2022-03-02 01:33:00|325.92|323.02|326.16|323.26|326.24|323.34|325.87|322.97|22
1646184790000|2022-03-02 01:33:10|326.17|323.27|326.23|323.33|326.24|323.34|326.07|323.17|20
1646184800000|2022-03-02 01:33:20|326.26|323.36|326.41|323.51|326.41|323.51|326.26|323.36|19
1646184810000|2022-03-02 01:33:30|326.42|323.52|326.44|323.54|326.46|323.56|326.36|323.46|22
1646184820000|2022-03-02 01:33:40|326.43|323.53|326.53|323.63|326.53|323.63|326.37|323.47|17
1646184830000|2022-03-02 01:33:50|326.48|323.58|326.37|323.47|326.48|323.58|326.3|323.4|17
1646184840000|2022-03-02 01:34:00|326.36|323.46|326.38|323.48|326.42|323.52|326.32|323.42|23
1646184850000|2022-03-02 01:34:10|326.37|323.47|326.43|323.53|326.47|323.57|326.31|323.41|22
1646184860000|2022-03-02 01:34:20|326.45|323.55|326.65|323.75|326.65|323.75|326.45|323.55|20
1646184870000|2022-03-02 01:34:30|326.64|323.74|326.55|323.65|326.66|323.76|326.55|323.65|20
1646184880000|2022-03-02 01:34:40|326.53|323.63|326.55|323.65|326.57|323.67|326.51|323.61|16
1646184890000|2022-03-02 01:34:50|326.62|323.72|326.56|323.66|326.64|323.74|326.53|323.63|14
1646184900000|2022-03-02 01:35:00|326.54|323.64|326.54|323.64|326.58|323.68|326.46|323.56|15
1646184910000|2022-03-02 01:35:10|326.57|323.67|326.52|323.62|326.57|323.67|326.46|323.56|19
1646184920000|2022-03-02 01:35:20|326.53|323.63|326.72|323.82|326.72|323.82|326.51|323.61|18
1646184930000|2022-03-02 01:35:30|326.67|323.77|326.59|323.69|326.73|323.83|326.58|323.68|15
1646184940000|2022-03-02 01:35:40|326.56|323.66|326.48|323.58|326.56|323.66|326.44|323.54|17
1646184950000|2022-03-02 01:35:50|326.46|323.56|326.26|323.36|326.47|323.57|326.26|323.36|22
1646184960000|2022-03-02 01:36:00|326.23|323.33|326.26|323.36|326.28|323.38|326.15|323.25|19
1646184970000|2022-03-02 01:36:10|326.23|323.33|326.48|323.58|326.48|323.58|326.2|323.3|23
1646184980000|2022-03-02 01:36:20|326.47|323.57|326.69|323.79|326.69|323.79|326.47|323.57|22
1646184990000|2022-03-02 01:36:30|326.62|323.72|326.71|323.81|326.71|323.81|326.61|323.71|14
1646185000000|2022-03-02 01:36:40|326.7|323.8|326.83|323.93|326.83|323.93|326.61|323.71|22
1646185010000|2022-03-02 01:36:50|326.84|323.94|326.87|323.97|327.1|324.2|326.84|323.94|27
1646185020000|2022-03-02 01:37:00|326.9|324|326.87|323.97|326.96|324.06|326.86|323.96|25
1646185030000|2022-03-02 01:37:10|326.84|323.94|326.82|323.92|326.84|323.94|326.71|323.81|22
1646185040000|2022-03-02 01:37:20|326.84|323.94|326.73|323.83|326.84|323.94|326.68|323.78|19
1646185050000|2022-03-02 01:37:30|326.72|323.82|326.73|323.83|326.73|323.83|326.67|323.77|18
1646185060000|2022-03-02 01:37:40|326.72|323.82|326.57|323.67|326.74|323.84|326.57|323.67|16
1646185070000|2022-03-02 01:37:50|326.58|323.68|326.59|323.69|326.6|323.7|326.53|323.63|16
1646185080000|2022-03-02 01:38:00|326.56|323.66|326.64|323.74|326.67|323.77|326.49|323.59|20
1646185090000|2022-03-02 01:38:10|326.6|323.7|326.53|323.63|326.6|323.7|326.53|323.63|18
1646185100000|2022-03-02 01:38:20|326.56|323.66|326.51|323.61|326.56|323.66|326.48|323.58|14
1646185110000|2022-03-02 01:38:30|326.5|323.6|326.44|323.54|326.5|323.6|326.44|323.54|15
1646185120000|2022-03-02 01:38:40|326.37|323.47|326.3|323.4|326.38|323.48|326.29|323.39|19
1646185130000|2022-03-02 01:38:50|326.29|323.39|326.42|323.52|326.45|323.55|326.24|323.34|18
1646185140000|2022-03-02 01:39:00|326.41|323.51|326.41|323.51|326.47|323.57|326.4|323.5|20
1646185150000|2022-03-02 01:39:10|326.43|323.53|326.41|323.51|326.49|323.59|326.41|323.51|17
1646185160000|2022-03-02 01:39:20|326.42|323.52|326.41|323.51|326.48|323.58|326.39|323.49|21
1646185170000|2022-03-02 01:39:30|326.4|323.5|326.01|323.11|326.4|323.5|326|323.1|23
1646185180000|2022-03-02 01:39:40|326.04|323.14|325.92|323.02|326.04|323.14|325.89|322.99|22
1646185190000|2022-03-02 01:39:50|325.94|323.04|326.01|323.11|326.02|323.12|325.93|323.03|20
1646185200000|2022-03-02 01:40:00|325.99|323.09|326.03|323.13|326.05|323.15|325.98|323.08|20
1646185210000|2022-03-02 01:40:10|325.99|323.09|326.07|323.17|326.09|323.19|325.99|323.09|19
1646185220000|2022-03-02 01:40:20|326.06|323.16|326.13|323.23|326.13|323.23|326.02|323.12|14
1646185230000|2022-03-02 01:40:30|326.15|323.25|326.05|323.15|326.17|323.27|326.05|323.15|19
1646185240000|2022-03-02 01:40:40|326.06|323.16|325.83|322.93|326.08|323.18|325.83|322.93|19
1646185250000|2022-03-02 01:40:50|325.84|322.94|325.74|322.84|325.84|322.94|325.67|322.77|19
1646185260000|2022-03-02 01:41:00|325.75|322.85|325.71|322.81|325.77|322.87|325.69|322.79|15
1646185270000|2022-03-02 01:41:10|325.7|322.8|325.67|322.77|325.79|322.89|325.67|322.77|23
1646185280000|2022-03-02 01:41:20|325.66|322.76|325.61|322.71|325.66|322.76|325.59|322.69|12
1646185290000|2022-03-02 01:41:30|325.6|322.7|325.73|322.83|325.73|322.83|325.59|322.69|18
1646185300000|2022-03-02 01:41:40|325.72|322.82|325.8|322.9|325.84|322.94|325.69|322.79|22
1646185310000|2022-03-02 01:41:50|325.73|322.83|325.7|322.8|325.83|322.93|325.68|322.78|18
1646185320000|2022-03-02 01:42:00|325.71|322.81|325.59|322.69|325.71|322.81|325.55|322.65|23
1646185330000|2022-03-02 01:42:10|325.58|322.68|325.78|322.88|325.78|322.88|325.58|322.68|22
1646185340000|2022-03-02 01:42:20|325.79|322.89|325.66|322.76|325.79|322.89|325.64|322.74|16
1646185350000|2022-03-02 01:42:30|325.67|322.77|325.64|322.74|325.67|322.77|325.59|322.69|19
1646185360000|2022-03-02 01:42:40|325.78|322.88|325.77|322.87|325.82|322.92|325.74|322.84|19
1646185370000|2022-03-02 01:42:50|325.79|322.89|325.86|322.96|325.89|322.99|325.79|322.89|20
1646185380000|2022-03-02 01:43:00|325.85|322.95|325.87|322.97|325.87|322.97|325.81|322.91|12
1646185390000|2022-03-02 01:43:10|325.88|322.98|325.96|323.06|325.96|323.06|325.85|322.95|21
1646185400000|2022-03-02 01:43:20|325.94|323.04|325.88|322.98|325.94|323.04|325.85|322.95|13
1646185410000|2022-03-02 01:43:30|325.89|322.99|325.93|323.03|326.06|323.16|325.88|322.98|18
1646185420000|2022-03-02 01:43:40|325.94|323.04|325.96|323.06|326.01|323.11|325.9|323|12
1646185430000|2022-03-02 01:43:50|325.98|323.08|325.96|323.06|326.1|323.2|325.96|323.06|16
1646185440000|2022-03-02 01:44:00|325.94|323.04|325.84|322.94|325.94|323.04|325.82|322.92|19
1646185450000|2022-03-02 01:44:10|325.85|322.95|325.75|322.85|325.85|322.95|325.75|322.85|13
1646185460000|2022-03-02 01:44:20|325.73|322.83|325.68|322.78|325.75|322.85|325.68|322.78|20
1646185470000|2022-03-02 01:44:30|325.69|322.79|325.65|322.75|325.69|322.79|325.63|322.73|18
1646185480000|2022-03-02 01:44:40|325.61|322.71|325.67|322.77|325.67|322.77|325.53|322.63|20
1646185490000|2022-03-02 01:44:50|325.65|322.75|325.65|322.75|325.74|322.84|325.62|322.72|18
1646185500000|2022-03-02 01:45:00|325.63|322.73|325.49|322.59|325.64|322.74|325.49|322.59|20
1646185510000|2022-03-02 01:45:10|325.46|322.56|325.28|322.38|325.46|322.56|325.24|322.34|21
1646185520000|2022-03-02 01:45:20|325.27|322.37|325.33|322.43|325.38|322.48|325.22|322.32|21
1646185530000|2022-03-02 01:45:30|325.39|322.49|325.45|322.55|325.46|322.56|325.39|322.49|19
1646185540000|2022-03-02 01:45:40|325.48|322.58|325.35|322.45|325.54|322.64|325.35|322.45|21
1646185550000|2022-03-02 01:45:50|325.34|322.44|325.52|322.62|325.53|322.63|325.34|322.44|17
1646185560000|2022-03-02 01:46:00|325.54|322.64|325.79|322.89|325.82|322.92|325.54|322.64|26
1646185570000|2022-03-02 01:46:10|325.77|322.87|325.83|322.93|325.83|322.93|325.67|322.77|23
1646185580000|2022-03-02 01:46:20|325.78|322.88|325.82|322.92|325.83|322.93|325.73|322.83|22
1646185590000|2022-03-02 01:46:30|325.83|322.93|325.72|322.82|325.86|322.96|325.72|322.82|15
1646185600000|2022-03-02 01:46:40|325.71|322.81|325.76|322.86|325.76|322.86|325.61|322.71|20
1646185610000|2022-03-02 01:46:50|325.8|322.9|325.96|323.06|325.98|323.08|325.8|322.9|19
1646185620000|2022-03-02 01:47:00|325.98|323.08|325.97|323.07|325.98|323.08|325.9|323|19
1646185630000|2022-03-02 01:47:10|325.94|323.04|325.91|323.01|325.94|323.04|325.89|322.99|14
1646185640000|2022-03-02 01:47:20|325.9|323|325.94|323.04|325.95|323.05|325.86|322.96|17
1646185650000|2022-03-02 01:47:30|325.92|323.02|326.01|323.11|326.05|323.15|325.91|323.01|18
1646185660000|2022-03-02 01:47:40|325.97|323.07|325.92|323.02|325.98|323.08|325.89|322.99|17
1646185670000|2022-03-02 01:47:50|325.93|323.03|325.92|323.02|326|323.1|325.92|323.02|23
1646185680000|2022-03-02 01:48:00|325.93|323.03|325.96|323.06|326.01|323.11|325.9|323|16
1646185690000|2022-03-02 01:48:10|325.97|323.07|325.95|323.05|325.97|323.07|325.91|323.01|17
1646185700000|2022-03-02 01:48:20|325.94|323.04|325.92|323.02|326|323.1|325.91|323.01|13
1646185710000|2022-03-02 01:48:30|325.99|323.09|325.88|322.98|325.99|323.09|325.78|322.88|23
1646185720000|2022-03-02 01:48:40|325.83|322.93|325.84|322.94|325.87|322.97|325.82|322.92|10
1646185730000|2022-03-02 01:48:50|325.86|322.96|325.83|322.93|325.93|323.03|325.82|322.92|19
1646185740000|2022-03-02 01:49:00|325.82|322.92|325.57|322.67|325.82|322.92|325.57|322.67|21
1646185750000|2022-03-02 01:49:10|325.58|322.68|325.42|322.52|325.58|322.68|325.42|322.52|22
1646185760000|2022-03-02 01:49:20|325.45|322.55|325.41|322.51|325.46|322.56|325.36|322.46|16
1646185770000|2022-03-02 01:49:30|325.42|322.52|325.36|322.46|325.42|322.52|325.36|322.46|22
1646185780000|2022-03-02 01:49:40|325.37|322.47|325.48|322.58|325.48|322.58|325.35|322.45|19
1646185790000|2022-03-02 01:49:50|325.5|322.6|325.51|322.61|325.57|322.67|325.48|322.58|26
1646185800000|2022-03-02 01:50:00|325.52|322.62|325.35|322.45|325.52|322.62|325.34|322.44|21
1646185810000|2022-03-02 01:50:10|325.34|322.44|325.33|322.43|325.37|322.47|325.25|322.35|20
1646185820000|2022-03-02 01:50:20|325.32|322.42|325.49|322.59|325.51|322.61|325.32|322.42|22
1646185830000|2022-03-02 01:50:30|325.48|322.58|325.52|322.62|325.52|322.62|325.44|322.54|14
1646185840000|2022-03-02 01:50:40|325.51|322.61|325.52|322.62|325.54|322.64|325.49|322.59|9
1646185850000|2022-03-02 01:50:50|325.48|322.58|325.66|322.76|325.68|322.78|325.46|322.56|20
1646185860000|2022-03-02 01:51:00|325.68|322.78|325.66|322.76|325.75|322.85|325.66|322.76|20
1646185870000|2022-03-02 01:51:10|325.68|322.78|325.65|322.75|325.71|322.81|325.65|322.75|17
1646185880000|2022-03-02 01:51:20|325.64|322.74|325.48|322.58|325.64|322.74|325.48|322.58|23
1646185890000|2022-03-02 01:51:30|325.53|322.63|325.56|322.66|325.63|322.73|325.49|322.59|23
1646185900000|2022-03-02 01:51:40|325.58|322.68|325.58|322.68|325.61|322.71|325.56|322.66|15
1646185910000|2022-03-02 01:51:50|325.57|322.67|325.58|322.68|325.6|322.7|325.56|322.66|11
1646185920000|2022-03-02 01:52:00|325.57|322.67|325.37|322.47|325.58|322.68|325.37|322.47|18
1646185930000|2022-03-02 01:52:10|325.41|322.51|325.33|322.43|325.41|322.51|325.28|322.38|18
1646185940000|2022-03-02 01:52:20|325.31|322.41|325.34|322.44|325.38|322.48|325.29|322.39|22
1646185950000|2022-03-02 01:52:30|325.35|322.45|325.33|322.43|325.39|322.49|325.31|322.41|14
1646185960000|2022-03-02 01:52:40|325.34|322.44|325.36|322.46|325.5|322.6|325.33|322.43|23
1646185970000|2022-03-02 01:52:50|325.37|322.47|325.15|322.25|325.37|322.47|325.14|322.24|21
1646185980000|2022-03-02 01:53:00|325.21|322.31|325.2|322.3|325.22|322.32|325.14|322.24|15
1646185990000|2022-03-02 01:53:10|325.21|322.31|325.29|322.39|325.29|322.39|325.17|322.27|17
1646186000000|2022-03-02 01:53:20|325.33|322.43|325.55|322.65|325.57|322.67|325.32|322.42|24
1646186010000|2022-03-02 01:53:30|325.51|322.61|325.67|322.77|325.69|322.79|325.41|322.51|16
1646186020000|2022-03-02 01:53:40|325.66|322.76|325.54|322.64|325.66|322.76|325.53|322.63|21
1646186030000|2022-03-02 01:53:50|325.53|322.63|325.59|322.69|325.63|322.73|325.52|322.62|17
1646186040000|2022-03-02 01:54:00|325.62|322.72|325.61|322.71|325.66|322.76|325.58|322.68|20
1646186050000|2022-03-02 01:54:10|325.62|322.72|325.64|322.74|325.67|322.77|325.61|322.71|17
1646186060000|2022-03-02 01:54:20|325.68|322.78|325.67|322.77|325.75|322.85|325.6|322.7|19
1646186070000|2022-03-02 01:54:30|325.68|322.78|325.66|322.76|325.69|322.79|325.62|322.72|18
1646186080000|2022-03-02 01:54:40|325.67|322.77|325.59|322.69|325.68|322.78|325.58|322.68|18
1646186090000|2022-03-02 01:54:50|325.6|322.7|325.73|322.83|325.78|322.88|325.55|322.65|22
1646186100000|2022-03-02 01:55:00|325.72|322.82|325.72|322.82|325.73|322.83|325.57|322.67|21
1646186110000|2022-03-02 01:55:10|325.73|322.83|325.68|322.78|325.73|322.83|325.64|322.74|17
1646186120000|2022-03-02 01:55:20|325.7|322.8|325.57|322.67|325.71|322.81|325.57|322.67|18
1646186130000|2022-03-02 01:55:30|325.54|322.64|325.53|322.63|325.56|322.66|325.5|322.6|19
1646186140000|2022-03-02 01:55:40|325.52|322.62|325.49|322.59|325.53|322.63|325.47|322.57|16
1646186150000|2022-03-02 01:55:50|325.47|322.57|325.5|322.6|325.53|322.63|325.47|322.57|20
1646186160000|2022-03-02 01:56:00|325.54|322.64|325.66|322.76|325.68|322.78|325.54|322.64|20
1646186170000|2022-03-02 01:56:10|325.67|322.77|325.69|322.79|325.7|322.8|325.62|322.72|16
1646186180000|2022-03-02 01:56:20|325.7|322.8|325.79|322.89|325.86|322.96|325.7|322.8|16
1646186190000|2022-03-02 01:56:30|325.78|322.88|325.81|322.91|325.87|322.97|325.75|322.85|16
1646186200000|2022-03-02 01:56:40|325.82|322.92|325.91|323.01|325.92|323.02|325.8|322.9|11
1646186210000|2022-03-02 01:56:50|325.93|323.03|325.88|322.98|325.94|323.04|325.87|322.97|16
1646186220000|2022-03-02 01:57:00|325.87|322.97|325.87|322.97|325.93|323.03|325.86|322.96|18
1646186230000|2022-03-02 01:57:10|325.83|322.93|325.9|323|325.92|323.02|325.78|322.88|20
1646186240000|2022-03-02 01:57:20|325.89|322.99|325.95|323.05|325.97|323.07|325.87|322.97|18
1646186250000|2022-03-02 01:57:30|325.91|323.01|325.92|323.02|325.92|323.02|325.83|322.93|19
1646186260000|2022-03-02 01:57:40|325.91|323.01|325.91|323.01|325.91|323.01|325.87|322.97|12
1646186270000|2022-03-02 01:57:50|325.92|323.02|326|323.1|326.05|323.15|325.92|323.02|21
1646186280000|2022-03-02 01:58:00|325.98|323.08|326.03|323.13|326.07|323.17|325.98|323.08|20
1646186290000|2022-03-02 01:58:10|326.02|323.12|326.19|323.29|326.2|323.3|326.01|323.11|24
1646186300000|2022-03-02 01:58:20|326.2|323.3|326.25|323.35|326.29|323.39|326.2|323.3|18
1646186310000|2022-03-02 01:58:30|326.17|323.27|326.13|323.23|326.17|323.27|326.11|323.21|12
1646186320000|2022-03-02 01:58:40|326.16|323.26|326.16|323.26|326.22|323.32|326.1|323.2|16
1646186330000|2022-03-02 01:58:50|326.19|323.29|326.09|323.19|326.19|323.29|326.07|323.17|17
1646186340000|2022-03-02 01:59:00|326.07|323.17|326.19|323.29|326.3|323.4|326.07|323.17|22
1646186350000|2022-03-02 01:59:10|326.17|323.27|326.13|323.23|326.18|323.28|326.13|323.23|15
1646186360000|2022-03-02 01:59:20|326.14|323.24|326.13|323.23|326.18|323.28|326.09|323.19|19
1646186370000|2022-03-02 01:59:30|326.1|323.2|326.14|323.24|326.18|323.28|326.1|323.2|19
1646186380000|2022-03-02 01:59:40|326.15|323.25|326.11|323.21|326.16|323.26|326.1|323.2|16
1646186390000|2022-03-02 01:59:50|326.12|323.22|326.06|323.16|326.14|323.24|326.05|323.15|23
1646186400000|2022-03-02 02:00:00|326.08|323.18|325.79|322.89|326.08|323.18|325.79|322.89|22
1646186410000|2022-03-02 02:00:10|325.82|322.92|325.76|322.86|325.82|322.92|325.68|322.78|18
1646186420000|2022-03-02 02:00:20|325.75|322.85|325.7|322.8|325.75|322.85|325.67|322.77|19
1646186430000|2022-03-02 02:00:30|325.68|322.78|325.56|322.66|325.76|322.86|325.56|322.66|21
1646186440000|2022-03-02 02:00:40|325.6|322.7|325.35|322.45|325.63|322.73|325.35|322.45|19
1646186450000|2022-03-02 02:00:50|325.39|322.49|325.3|322.4|325.39|322.49|325.22|322.32|20
1646186460000|2022-03-02 02:01:00|325.23|322.33|325.37|322.47|325.4|322.5|325.19|322.29|17
1646186470000|2022-03-02 02:01:10|325.38|322.48|325.41|322.51|325.47|322.57|325.35|322.45|23
1646186480000|2022-03-02 02:01:20|325.39|322.49|325.29|322.39|325.4|322.5|325.29|322.39|17
1646186490000|2022-03-02 02:01:30|325.28|322.38|325.29|322.39|325.3|322.4|325.25|322.35|20
1646186500000|2022-03-02 02:01:40|325.26|322.36|325.28|322.38|325.31|322.41|325.26|322.36|22
1646186510000|2022-03-02 02:01:50|325.26|322.36|325.19|322.29|325.27|322.37|325.18|322.28|16
1646186520000|2022-03-02 02:02:00|325.17|322.27|325.11|322.21|325.17|322.27|325.1|322.2|19
1646186530000|2022-03-02 02:02:10|325.08|322.18|325.09|322.19|325.16|322.26|325.05|322.15|18
1646186540000|2022-03-02 02:02:20|325.1|322.2|325.05|322.15|325.1|322.2|325.02|322.12|17
1646186550000|2022-03-02 02:02:30|325.08|322.18|324.84|321.94|325.08|322.18|324.83|321.93|18
1646186560000|2022-03-02 02:02:40|324.83|321.93|324.6|321.7|324.85|321.95|324.58|321.68|21
1646186570000|2022-03-02 02:02:50|324.59|321.69|324.44|321.54|324.59|321.69|324.43|321.53|17
1646186580000|2022-03-02 02:03:00|324.45|321.55|324.74|321.84|324.74|321.84|324.45|321.55|26
1646186590000|2022-03-02 02:03:10|324.71|321.81|324.67|321.77|324.71|321.81|324.64|321.74|21
1646186600000|2022-03-02 02:03:20|324.66|321.76|325.46|322.56|325.51|322.61|324.66|321.76|25
1646186610000|2022-03-02 02:03:30|325.48|322.58|325.54|322.64|325.61|322.71|325.48|322.58|22
1646186620000|2022-03-02 02:03:40|325.5|322.6|325.51|322.61|325.61|322.71|325.48|322.58|23
1646186630000|2022-03-02 02:03:50|325.49|322.59|325.6|322.7|325.61|322.71|325.47|322.57|19
1646186640000|2022-03-02 02:04:00|325.56|322.66|325.59|322.69|325.62|322.72|325.51|322.61|25
1646186650000|2022-03-02 02:04:10|325.61|322.71|325.51|322.61|325.63|322.73|325.51|322.61|20
1646186660000|2022-03-02 02:04:20|325.5|322.6|325.55|322.65|325.59|322.69|325.5|322.6|20
1646186670000|2022-03-02 02:04:30|325.54|322.64|325.62|322.72|325.63|322.73|325.53|322.63|14
1646186680000|2022-03-02 02:04:40|325.63|322.73|325.63|322.73|325.73|322.83|325.62|322.72|15
1646186690000|2022-03-02 02:04:50|325.61|322.71|325.53|322.63|325.62|322.72|325.53|322.63|19
1646186700000|2022-03-02 02:05:00|325.56|322.66|325.56|322.66|325.59|322.69|325.53|322.63|19
1646186710000|2022-03-02 02:05:10|325.53|322.63|325.59|322.69|325.63|322.73|325.51|322.61|21
1646186720000|2022-03-02 02:05:20|325.6|322.7|325.55|322.65|325.6|322.7|325.54|322.64|16
1646186730000|2022-03-02 02:05:30|325.62|322.72|325.6|322.7|325.63|322.73|325.54|322.64|16
1646186740000|2022-03-02 02:05:40|325.63|322.73|325.86|322.96|325.86|322.96|325.57|322.67|23
1646186750000|2022-03-02 02:05:50|325.87|322.97|325.85|322.95|325.9|323|325.83|322.93|21
1646186760000|2022-03-02 02:06:00|325.86|322.96|326|323.1|326|323.1|325.82|322.92|19
1646186770000|2022-03-02 02:06:10|326.05|323.15|325.97|323.07|326.09|323.19|325.95|323.05|23
1646186780000|2022-03-02 02:06:20|325.96|323.06|325.93|323.03|326|323.1|325.93|323.03|21
1646186790000|2022-03-02 02:06:30|325.97|323.07|325.9|323|325.97|323.07|325.9|323|17
1646186800000|2022-03-02 02:06:40|325.88|322.98|325.9|323|325.94|323.04|325.88|322.98|13
1646186810000|2022-03-02 02:06:50|325.89|322.99|325.8|322.9|325.92|323.02|325.79|322.89|21
1646186820000|2022-03-02 02:07:00|325.78|322.88|325.72|322.82|325.78|322.88|325.71|322.81|12
1646186830000|2022-03-02 02:07:10|325.74|322.84|325.71|322.81|325.74|322.84|325.69|322.79|9
1646186840000|2022-03-02 02:07:20|325.72|322.82|325.7|322.8|325.78|322.88|325.7|322.8|9
1646186850000|2022-03-02 02:07:30|325.69|322.79|325.66|322.76|325.73|322.83|325.66|322.76|15
1646186860000|2022-03-02 02:07:40|325.65|322.75|325.81|322.91|325.81|322.91|325.65|322.75|14
1646186870000|2022-03-02 02:07:50|325.78|322.88|325.82|322.92|325.82|322.92|325.69|322.79|15
1646186880000|2022-03-02 02:08:00|325.81|322.91|325.81|322.91|325.81|322.91|325.75|322.85|16
1646186890000|2022-03-02 02:08:10|325.8|322.9|325.7|322.8|325.92|323.02|325.7|322.8|24
1646186900000|2022-03-02 02:08:20|325.71|322.81|325.69|322.79|325.73|322.83|325.68|322.78|16
1646186910000|2022-03-02 02:08:30|325.71|322.81|325.84|322.94|325.84|322.94|325.68|322.78|15
1646186920000|2022-03-02 02:08:40|325.79|322.89|325.74|322.84|325.86|322.96|325.73|322.83|16
1646186930000|2022-03-02 02:08:50|325.75|322.85|325.71|322.81|325.8|322.9|325.71|322.81|13
1646186940000|2022-03-02 02:09:00|325.72|322.82|325.55|322.65|325.72|322.82|325.55|322.65|16
1646186950000|2022-03-02 02:09:10|325.56|322.66|325.5|322.6|325.57|322.67|325.49|322.59|14
1646186960000|2022-03-02 02:09:20|325.51|322.61|325.61|322.71|325.62|322.72|325.51|322.61|12
1646186970000|2022-03-02 02:09:30|325.6|322.7|325.55|322.65|325.6|322.7|325.53|322.63|14
1646186980000|2022-03-02 02:09:40|325.54|322.64|325.55|322.65|325.58|322.68|325.53|322.63|9
1646186990000|2022-03-02 02:09:50|325.56|322.66|325.43|322.53|325.58|322.68|325.43|322.53|13
1646187000000|2022-03-02 02:10:00|325.42|322.52|325.34|322.44|325.44|322.54|325.34|322.44|15
1646187010000|2022-03-02 02:10:10|325.33|322.43|325.23|322.33|325.33|322.43|325.21|322.31|15
1646187020000|2022-03-02 02:10:20|325.22|322.32|325.42|322.52|325.42|322.52|325.21|322.31|22
1646187030000|2022-03-02 02:10:30|325.34|322.44|325.56|322.66|325.63|322.73|325.34|322.44|19
1646187040000|2022-03-02 02:10:40|325.59|322.69|325.65|322.75|325.67|322.77|325.54|322.64|16
1646187050000|2022-03-02 02:10:50|325.67|322.77|325.69|322.79|325.81|322.91|325.56|322.66|23
1646187060000|2022-03-02 02:11:00|325.74|322.84|325.83|322.93|325.83|322.93|325.7|322.8|19
1646187070000|2022-03-02 02:11:10|325.82|322.92|325.77|322.87|325.87|322.97|325.74|322.84|18
1646187080000|2022-03-02 02:11:20|325.73|322.83|325.76|322.86|325.76|322.86|325.72|322.82|11
1646187090000|2022-03-02 02:11:30|325.63|322.73|325.74|322.84|325.81|322.91|325.63|322.73|19
1646187100000|2022-03-02 02:11:40|325.73|322.83|325.77|322.87|325.77|322.87|325.73|322.83|14
1646187110000|2022-03-02 02:11:50|325.78|322.88|325.74|322.84|325.81|322.91|325.73|322.83|15
1646187120000|2022-03-02 02:12:00|325.75|322.85|325.76|322.86|325.81|322.91|325.74|322.84|14
1646187130000|2022-03-02 02:12:10|325.75|322.85|325.81|322.91|325.89|322.99|325.74|322.84|18
1646187140000|2022-03-02 02:12:20|325.78|322.88|325.74|322.84|325.82|322.92|325.74|322.84|16
1646187150000|2022-03-02 02:12:30|325.73|322.83|325.78|322.88|325.81|322.91|325.73|322.83|15
1646187160000|2022-03-02 02:12:40|325.76|322.86|325.91|323.01|325.92|323.02|325.76|322.86|21
1646187170000|2022-03-02 02:12:50|325.89|322.99|325.95|323.05|325.97|323.07|325.79|322.89|20
1646187180000|2022-03-02 02:13:00|325.9|323|325.7|322.8|325.94|323.04|325.69|322.79|23
1646187190000|2022-03-02 02:13:10|325.73|322.83|325.65|322.75|325.77|322.87|325.65|322.75|15
1646187200000|2022-03-02 02:13:20|325.66|322.76|325.7|322.8|325.72|322.82|325.64|322.74|16
1646187210000|2022-03-02 02:13:30|325.72|322.82|325.67|322.77|325.74|322.84|325.67|322.77|18
1646187220000|2022-03-02 02:13:40|325.68|322.78|325.68|322.78|325.7|322.8|325.66|322.76|17
1646187230000|2022-03-02 02:13:50|325.69|322.79|325.71|322.81|325.74|322.84|325.66|322.76|21
1646187240000|2022-03-02 02:14:00|325.68|322.78|325.63|322.73|325.7|322.8|325.63|322.73|16
1646187250000|2022-03-02 02:14:10|325.62|322.72|325.57|322.67|325.64|322.74|325.51|322.61|17
1646187260000|2022-03-02 02:14:20|325.56|322.66|325.7|322.8|325.72|322.82|325.53|322.63|17
1646187270000|2022-03-02 02:14:30|325.71|322.81|325.87|322.97|325.92|323.02|325.71|322.81|18
1646187280000|2022-03-02 02:14:40|325.88|322.98|325.82|322.92|325.9|323|325.82|322.92|14
1646187290000|2022-03-02 02:14:50|325.84|322.94|325.87|322.97|325.91|323.01|325.84|322.94|21
1646187300000|2022-03-02 02:15:00|325.86|322.96|325.87|322.97|325.91|323.01|325.82|322.92|19
1646187310000|2022-03-02 02:15:10|325.82|322.92|325.78|322.88|325.88|322.98|325.76|322.86|19
1646187320000|2022-03-02 02:15:20|325.75|322.85|325.68|322.78|325.75|322.85|325.62|322.72|21
1646187330000|2022-03-02 02:15:30|325.66|322.76|325.54|322.64|325.71|322.81|325.54|322.64|15
1646187340000|2022-03-02 02:15:40|325.55|322.65|325.42|322.52|325.58|322.68|325.38|322.48|22
1646187350000|2022-03-02 02:15:50|325.41|322.51|325.21|322.31|325.41|322.51|325.19|322.29|22
1646187360000|2022-03-02 02:16:00|325.18|322.28|325.14|322.24|325.2|322.3|325.12|322.22|19
1646187370000|2022-03-02 02:16:10|325.1|322.2|325.04|322.14|325.13|322.23|325.02|322.12|14
1646187380000|2022-03-02 02:16:20|325.06|322.16|325.09|322.19|325.11|322.21|324.98|322.08|20
1646187390000|2022-03-02 02:16:30|325.05|322.15|325.05|322.15|325.05|322.15|324.97|322.07|21
1646187400000|2022-03-02 02:16:40|325.06|322.16|324.93|322.03|325.06|322.16|324.93|322.03|19
1646187410000|2022-03-02 02:16:50|324.92|322.02|324.87|321.97|325.03|322.13|324.86|321.96|23
1646187420000|2022-03-02 02:17:00|324.86|321.96|324.92|322.02|324.94|322.04|324.83|321.93|19
1646187430000|2022-03-02 02:17:10|324.96|322.06|324.95|322.05|325.05|322.15|324.95|322.05|21
1646187440000|2022-03-02 02:17:20|324.96|322.06|324.98|322.08|324.99|322.09|324.91|322.01|14
1646187450000|2022-03-02 02:17:30|325.01|322.11|324.96|322.06|325.01|322.11|324.94|322.04|18
1646187460000|2022-03-02 02:17:40|324.97|322.07|324.89|321.99|324.97|322.07|324.87|321.97|19
1646187470000|2022-03-02 02:17:50|324.88|321.98|324.8|321.9|324.89|321.99|324.8|321.9|16
1646187480000|2022-03-02 02:18:00|324.81|321.91|324.82|321.92|324.85|321.95|324.78|321.88|16
1646187490000|2022-03-02 02:18:10|324.79|321.89|324.71|321.81|324.81|321.91|324.71|321.81|20
1646187500000|2022-03-02 02:18:20|324.7|321.8|324.68|321.78|324.7|321.8|324.62|321.72|14
1646187510000|2022-03-02 02:18:30|324.69|321.79|324.59|321.69|324.69|321.79|324.54|321.64|22
1646187520000|2022-03-02 02:18:40|324.56|321.66|324.49|321.59|324.57|321.67|324.48|321.58|18
1646187530000|2022-03-02 02:18:50|324.53|321.63|324.55|321.65|324.56|321.66|324.5|321.6|12
1646187540000|2022-03-02 02:19:00|324.54|321.64|324.53|321.63|324.56|321.66|324.49|321.59|16
1646187550000|2022-03-02 02:19:10|324.54|321.64|324.73|321.83|324.73|321.83|324.54|321.64|23
1646187560000|2022-03-02 02:19:20|324.68|321.78|324.74|321.84|324.81|321.91|324.68|321.78|20
1646187570000|2022-03-02 02:19:30|324.68|321.78|324.66|321.76|324.7|321.8|324.58|321.68|24
1646187580000|2022-03-02 02:19:40|324.64|321.74|324.62|321.72|324.71|321.81|324.55|321.65|18
1646187590000|2022-03-02 02:19:50|324.65|321.75|324.8|321.9|324.8|321.9|324.6|321.7|18
1646187600000|2022-03-02 02:20:00|324.74|321.84|324.89|321.99|324.9|322|324.73|321.83|20
1646187610000|2022-03-02 02:20:10|324.88|321.98|324.88|321.98|324.88|321.98|324.84|321.94|9
1646187620000|2022-03-02 02:20:20|324.8|321.9|324.68|321.78|324.83|321.93|324.67|321.77|22
1646187630000|2022-03-02 02:20:30|324.67|321.77|324.58|321.68|324.69|321.79|324.57|321.67|18
1646187640000|2022-03-02 02:20:40|324.59|321.69|324.69|321.79|324.72|321.82|324.59|321.69|21
1646187650000|2022-03-02 02:20:50|324.68|321.78|324.9|322|324.95|322.05|324.66|321.76|21
1646187660000|2022-03-02 02:21:00|324.93|322.03|325.04|322.14|325.12|322.22|324.9|322|22
1646187670000|2022-03-02 02:21:10|325.01|322.11|325.06|322.16|325.13|322.23|325.01|322.11|18
1646187680000|2022-03-02 02:21:20|325.08|322.18|325.01|322.11|325.12|322.22|325.01|322.11|17
1646187690000|2022-03-02 02:21:30|325.03|322.13|325.01|322.11|325.03|322.13|324.97|322.07|20
1646187700000|2022-03-02 02:21:40|325.02|322.12|324.94|322.04|325.02|322.12|324.91|322.01|21
1646187710000|2022-03-02 02:21:50|324.95|322.05|325|322.1|325|322.1|324.93|322.03|15
1646187720000|2022-03-02 02:22:00|325.01|322.11|325.19|322.29|325.19|322.29|325.01|322.11|13
1646187730000|2022-03-02 02:22:10|325.21|322.31|325.25|322.35|325.3|322.4|325.21|322.31|16
1646187740000|2022-03-02 02:22:20|325.24|322.34|325.34|322.44|325.37|322.47|325.23|322.33|16
1646187750000|2022-03-02 02:22:30|325.32|322.42|325.08|322.18|325.35|322.45|325.08|322.18|18
1646187760000|2022-03-02 02:22:40|325.07|322.17|325.05|322.15|325.13|322.23|325.05|322.15|17
1646187770000|2022-03-02 02:22:50|325.06|322.16|325.11|322.21|325.11|322.21|325.03|322.13|11
1646187780000|2022-03-02 02:23:00|325.04|322.14|325.14|322.24|325.15|322.25|324.98|322.08|23
1646187790000|2022-03-02 02:23:10|325.13|322.23|325.12|322.22|325.16|322.26|325.07|322.17|22
1646187800000|2022-03-02 02:23:20|325.11|322.21|325.13|322.23|325.18|322.28|325.09|322.19|19
1646187810000|2022-03-02 02:23:30|325.11|322.21|325.11|322.21|325.14|322.24|325.03|322.13|18
1646187820000|2022-03-02 02:23:40|325.1|322.2|325.12|322.22|325.12|322.22|325.02|322.12|21
1646187830000|2022-03-02 02:23:50|325.11|322.21|325.08|322.18|325.12|322.22|325.03|322.13|17
1646187840000|2022-03-02 02:24:00|325.11|322.21|325.11|322.21|325.12|322.22|325.07|322.17|16
1646187850000|2022-03-02 02:24:10|325.12|322.22|325.16|322.26|325.16|322.26|325|322.1|16
1646187860000|2022-03-02 02:24:20|325.15|322.25|325.27|322.37|325.27|322.37|325.1|322.2|22
1646187870000|2022-03-02 02:24:30|325.29|322.39|325.27|322.37|325.29|322.39|325.21|322.31|16
1646187880000|2022-03-02 02:24:40|325.26|322.36|325.43|322.53|325.43|322.53|325.25|322.35|16
1646187890000|2022-03-02 02:24:50|325.37|322.47|325.3|322.4|325.37|322.47|325.29|322.39|15
1646187900000|2022-03-02 02:25:00|325.27|322.37|325.29|322.39|325.3|322.4|325.26|322.36|14
1646187910000|2022-03-02 02:25:10|325.27|322.37|325.3|322.4|325.39|322.49|325.25|322.35|20
1646187920000|2022-03-02 02:25:20|325.32|322.42|325.4|322.5|325.41|322.51|325.27|322.37|22
1646187930000|2022-03-02 02:25:30|325.41|322.51|325.43|322.53|325.44|322.54|325.34|322.44|18
1646187940000|2022-03-02 02:25:40|325.44|322.54|325.22|322.32|325.45|322.55|325.22|322.32|16
1646187950000|2022-03-02 02:25:50|325.21|322.31|325.07|322.17|325.27|322.37|325.03|322.13|23
1646187960000|2022-03-02 02:26:00|325.08|322.18|325.01|322.11|325.08|322.18|324.96|322.06|15
1646187970000|2022-03-02 02:26:10|325|322.1|324.92|322.02|325.05|322.15|324.92|322.02|16
1646187980000|2022-03-02 02:26:20|324.9|322|325|322.1|325.09|322.19|324.89|321.99|17
1646187990000|2022-03-02 02:26:30|324.99|322.09|324.97|322.07|325.03|322.13|324.96|322.06|14
1646188000000|2022-03-02 02:26:40|324.98|322.08|325.05|322.15|325.05|322.15|324.98|322.08|13
1646188010000|2022-03-02 02:26:50|325.03|322.13|325|322.1|325.1|322.2|324.99|322.09|18
1646188020000|2022-03-02 02:27:00|325.01|322.11|325|322.1|325.01|322.11|324.94|322.04|16
1646188030000|2022-03-02 02:27:10|324.98|322.08|325.05|322.15|325.08|322.18|324.97|322.07|13
1646188040000|2022-03-02 02:27:20|325.06|322.16|325.15|322.25|325.15|322.25|324.99|322.09|16
1646188050000|2022-03-02 02:27:30|325.21|322.31|325.27|322.37|325.35|322.45|325.16|322.26|20
1646188060000|2022-03-02 02:27:40|325.31|322.41|325.26|322.36|325.34|322.44|325.23|322.33|20
1646188070000|2022-03-02 02:27:50|325.27|322.37|325.32|322.42|325.37|322.47|325.27|322.37|14
1646188080000|2022-03-02 02:28:00|325.33|322.43|325.58|322.68|325.58|322.68|325.28|322.38|21
1646188090000|2022-03-02 02:28:10|325.59|322.69|325.59|322.69|325.69|322.79|325.59|322.69|14
1646188100000|2022-03-02 02:28:20|325.58|322.68|325.61|322.71|325.67|322.77|325.58|322.68|15
1646188110000|2022-03-02 02:28:30|325.62|322.72|325.65|322.75|325.7|322.8|325.62|322.72|15
1646188120000|2022-03-02 02:28:40|325.67|322.77|325.65|322.75|325.67|322.77|325.57|322.67|16
1646188130000|2022-03-02 02:28:50|325.62|322.72|325.63|322.73|325.66|322.76|325.57|322.67|20
1646188140000|2022-03-02 02:29:00|325.59|322.69|325.63|322.73|325.66|322.76|325.59|322.69|14
1646188150000|2022-03-02 02:29:10|325.71|322.81|325.85|322.95|325.93|323.03|325.7|322.8|22
1646188160000|2022-03-02 02:29:20|325.86|322.96|325.75|322.85|325.86|322.96|325.72|322.82|21
1646188170000|2022-03-02 02:29:30|325.74|322.84|325.67|322.77|325.74|322.84|325.67|322.77|18
1646188180000|2022-03-02 02:29:40|325.65|322.75|325.65|322.75|325.73|322.83|325.64|322.74|18
1646188190000|2022-03-02 02:29:50|325.63|322.73|325.59|322.69|325.68|322.78|325.57|322.67|16
1646188200000|2022-03-02 02:30:00|325.58|322.68|325.83|322.93|325.83|322.93|325.58|322.68|19
1646188210000|2022-03-02 02:30:10|325.84|322.94|325.95|323.05|325.98|323.08|325.83|322.93|19
1646188220000|2022-03-02 02:30:20|325.94|323.04|325.93|323.03|325.95|323.05|325.86|322.96|20
1646188230000|2022-03-02 02:30:30|325.96|323.06|325.94|323.04|325.98|323.08|325.88|322.98|18
1646188240000|2022-03-02 02:30:40|325.95|323.05|325.95|323.05|325.97|323.07|325.92|323.02|19
1646188250000|2022-03-02 02:30:50|325.97|323.07|325.98|323.08|326.02|323.12|325.96|323.06|14
1646188260000|2022-03-02 02:31:00|326|323.1|325.96|323.06|326.01|323.11|325.92|323.02|17
1646188270000|2022-03-02 02:31:10|325.97|323.07|325.95|323.05|326.02|323.12|325.94|323.04|19
1646188280000|2022-03-02 02:31:20|325.98|323.08|325.98|323.08|326.04|323.14|325.95|323.05|17
1646188290000|2022-03-02 02:31:30|325.99|323.09|325.83|322.93|325.99|323.09|325.79|322.89|19
1646188300000|2022-03-02 02:31:40|325.82|322.92|325.83|322.93|325.85|322.95|325.8|322.9|14
1646188310000|2022-03-02 02:31:50|325.84|322.94|325.94|323.04|325.95|323.05|325.82|322.92|19
1646188320000|2022-03-02 02:32:00|325.93|323.03|325.86|322.96|325.95|323.05|325.83|322.93|20
1646188330000|2022-03-02 02:32:10|325.85|322.95|325.97|323.07|325.98|323.08|325.8|322.9|22
1646188340000|2022-03-02 02:32:20|325.9|323|325.9|323|325.96|323.06|325.9|323|18
1646188350000|2022-03-02 02:32:30|325.91|323.01|325.93|323.03|325.96|323.06|325.88|322.98|17
1646188360000|2022-03-02 02:32:40|326.01|323.11|326|323.1|326.06|323.16|325.93|323.03|21
1646188370000|2022-03-02 02:32:50|325.96|323.06|325.93|323.03|326|323.1|325.9|323|18
1646188380000|2022-03-02 02:33:00|325.88|322.98|326.02|323.12|326.05|323.15|325.88|322.98|17
1646188390000|2022-03-02 02:33:10|326.07|323.17|325.94|323.04|326.09|323.19|325.94|323.04|20
1646188400000|2022-03-02 02:33:20|325.93|323.03|325.93|323.03|325.97|323.07|325.9|323|16
1646188410000|2022-03-02 02:33:30|325.92|323.02|325.97|323.07|326.01|323.11|325.85|322.95|15
1646188420000|2022-03-02 02:33:40|325.93|323.03|326.04|323.14|326.04|323.14|325.93|323.03|20
1646188430000|2022-03-02 02:33:50|326.02|323.12|326.02|323.12|326.1|323.2|325.99|323.09|24
1646188440000|2022-03-02 02:34:00|326.03|323.13|326.08|323.18|326.08|323.18|325.95|323.05|17
1646188450000|2022-03-02 02:34:10|326.05|323.15|326.01|323.11|326.05|323.15|325.99|323.09|14
1646188460000|2022-03-02 02:34:20|325.96|323.06|325.95|323.05|325.97|323.07|325.9|323|19
1646188470000|2022-03-02 02:34:30|325.94|323.04|325.93|323.03|326.05|323.15|325.91|323.01|19
1646188480000|2022-03-02 02:34:40|325.97|323.07|325.84|322.94|326|323.1|325.81|322.91|17
1646188490000|2022-03-02 02:34:50|325.85|322.95|325.91|323.01|325.91|323.01|325.84|322.94|19
1646188500000|2022-03-02 02:35:00|325.94|323.04|325.89|322.99|325.95|323.05|325.88|322.98|22
1646188510000|2022-03-02 02:35:10|325.88|322.98|325.99|323.09|325.99|323.09|325.88|322.98|15
1646188520000|2022-03-02 02:35:20|325.96|323.06|326.07|323.17|326.07|323.17|325.93|323.03|14
1646188530000|2022-03-02 02:35:30|326.06|323.16|326.14|323.24|326.17|323.27|326.06|323.16|20
1646188540000|2022-03-02 02:35:40|326.15|323.25|326.14|323.24|326.18|323.28|326.13|323.23|17
1646188550000|2022-03-02 02:35:50|326.15|323.25|326.04|323.14|326.15|323.25|326.01|323.11|20
1646188560000|2022-03-02 02:36:00|326.03|323.13|326.06|323.16|326.07|323.17|325.94|323.04|25
1646188570000|2022-03-02 02:36:10|326.07|323.17|326.2|323.3|326.21|323.31|326.07|323.17|20
1646188580000|2022-03-02 02:36:20|326.13|323.23|326.1|323.2|326.18|323.28|326.1|323.2|17
1646188590000|2022-03-02 02:36:30|326.13|323.23|326.04|323.14|326.14|323.24|326.04|323.14|15
1646188600000|2022-03-02 02:36:40|326.05|323.15|326.07|323.17|326.11|323.21|326.01|323.11|15
1646188610000|2022-03-02 02:36:50|326.06|323.16|326.06|323.16|326.07|323.17|326.01|323.11|16
1646188620000|2022-03-02 02:37:00|326.05|323.15|326.1|323.2|326.1|323.2|325.98|323.08|17
1646188630000|2022-03-02 02:37:10|326.13|323.23|326.21|323.31|326.25|323.35|326.1|323.2|22
1646188640000|2022-03-02 02:37:20|326.17|323.27|326.13|323.23|326.17|323.27|326.06|323.16|20
1646188650000|2022-03-02 02:37:30|326.12|323.22|326.1|323.2|326.23|323.33|326.07|323.17|20
1646188660000|2022-03-02 02:37:40|326.12|323.22|326.07|323.17|326.13|323.23|326.05|323.15|17
1646188670000|2022-03-02 02:37:50|326.06|323.16|326.02|323.12|326.07|323.17|326.02|323.12|13
1646188680000|2022-03-02 02:38:00|326.03|323.13|326.06|323.16|326.08|323.18|326.02|323.12|11
1646188690000|2022-03-02 02:38:10|326.07|323.17|326.09|323.19|326.1|323.2|326.04|323.14|17
1646188700000|2022-03-02 02:38:20|326.1|323.2|326.08|323.18|326.16|323.26|326.06|323.16|21
1646188710000|2022-03-02 02:38:30|326.14|323.24|326.08|323.18|326.14|323.24|326.05|323.15|18
1646188720000|2022-03-02 02:38:40|326.09|323.19|326.08|323.18|326.1|323.2|326.05|323.15|19
1646188730000|2022-03-02 02:38:50|326.1|323.2|326.09|323.19|326.1|323.2|326.06|323.16|11
1646188740000|2022-03-02 02:39:00|326.07|323.17|326.06|323.16|326.1|323.2|326.04|323.14|12
1646188750000|2022-03-02 02:39:10|326.07|323.17|326.12|323.22|326.12|323.22|326.07|323.17|13
1646188760000|2022-03-02 02:39:20|326.1|323.2|326.12|323.22|326.12|323.22|326.1|323.2|5
1646188770000|2022-03-02 02:39:30|326.11|323.21|326.13|323.23|326.13|323.23|326.07|323.17|11
1646188780000|2022-03-02 02:39:40|326.12|323.22|326.17|323.27|326.18|323.28|326.1|323.2|6
1646188790000|2022-03-02 02:39:50|326.13|323.23|326.07|323.17|326.14|323.24|326.06|323.16|17
1646188800000|2022-03-02 02:40:00|326.08|323.18|326.13|323.23|326.18|323.28|326.06|323.16|17
1646188810000|2022-03-02 02:40:10|326.09|323.19|326.07|323.17|326.19|323.29|326.07|323.17|12
1646188820000|2022-03-02 02:40:20|326.08|323.18|326.01|323.11|326.09|323.19|326.01|323.11|11
1646188830000|2022-03-02 02:40:30|326.02|323.12|326.06|323.16|326.08|323.18|326.02|323.12|15
1646188840000|2022-03-02 02:40:40|326.07|323.17|326.02|323.12|326.08|323.18|326.02|323.12|14
1646188850000|2022-03-02 02:40:50|326|323.1|326.32|323.42|326.32|323.42|326|323.1|22
1646188860000|2022-03-02 02:41:00|326.28|323.38|326.29|323.39|326.33|323.43|326.24|323.34|19
1646188870000|2022-03-02 02:41:10|326.28|323.38|326.32|323.42|326.32|323.42|326.25|323.35|23
1646188880000|2022-03-02 02:41:20|326.29|323.39|326.26|323.36|326.34|323.44|326.24|323.34|15
1646188890000|2022-03-02 02:41:30|326.25|323.35|326.19|323.29|326.26|323.36|326.18|323.28|15
1646188900000|2022-03-02 02:41:40|326.18|323.28|326.27|323.37|326.28|323.38|326.18|323.28|16
1646188910000|2022-03-02 02:41:50|326.31|323.41|326.39|323.49|326.39|323.49|326.26|323.36|19
1646188920000|2022-03-02 02:42:00|326.31|323.41|326.23|323.33|326.35|323.45|326.23|323.33|23
1646188930000|2022-03-02 02:42:10|326.24|323.34|326.08|323.18|326.24|323.34|326.05|323.15|21
1646188940000|2022-03-02 02:42:20|326.09|323.19|326|323.1|326.09|323.19|325.98|323.08|14
1646188950000|2022-03-02 02:42:30|326.01|323.11|326.11|323.21|326.13|323.23|325.97|323.07|21
1646188960000|2022-03-02 02:42:40|326.1|323.2|326.02|323.12|326.13|323.23|325.99|323.09|17
1646188970000|2022-03-02 02:42:50|326.01|323.11|325.96|323.06|326.02|323.12|325.96|323.06|11
1646188980000|2022-03-02 02:43:00|325.95|323.05|326.06|323.16|326.09|323.19|325.95|323.05|14
1646188990000|2022-03-02 02:43:10|326.07|323.17|326.14|323.24|326.14|323.24|326.02|323.12|17
1646189000000|2022-03-02 02:43:20|326.11|323.21|326.17|323.27|326.21|323.31|326.11|323.21|13
1646189010000|2022-03-02 02:43:30|326.19|323.29|326.17|323.27|326.25|323.35|326.12|323.22|18
1646189020000|2022-03-02 02:43:40|326.18|323.28|326.12|323.22|326.19|323.29|326.12|323.22|14
1646189030000|2022-03-02 02:43:50|326.17|323.27|326.17|323.27|326.21|323.31|326.16|323.26|8
1646189040000|2022-03-02 02:44:00|326.18|323.28|326.16|323.26|326.2|323.3|326.11|323.21|18
1646189050000|2022-03-02 02:44:10|326.19|323.29|326.25|323.35|326.26|323.36|326.19|323.29|11
1646189060000|2022-03-02 02:44:20|326.28|323.38|326.21|323.31|326.28|323.38|326.17|323.27|18
1646189070000|2022-03-02 02:44:30|326.2|323.3|326.25|323.35|326.26|323.36|326.18|323.28|16
1646189080000|2022-03-02 02:44:40|326.23|323.33|326.18|323.28|326.27|323.37|326.18|323.28|19
1646189090000|2022-03-02 02:44:50|326.2|323.3|326.29|323.39|326.29|323.39|326.2|323.3|23
1646189100000|2022-03-02 02:45:00|326.25|323.35|326.35|323.45|326.39|323.49|326.25|323.35|20
1646189110000|2022-03-02 02:45:10|326.32|323.42|326.42|323.52|326.42|323.52|326.32|323.42|15
1646189120000|2022-03-02 02:45:20|326.41|323.51|326.39|323.49|326.5|323.6|326.39|323.49|14
1646189130000|2022-03-02 02:45:30|326.44|323.54|326.41|323.51|326.5|323.6|326.39|323.49|15
1646189140000|2022-03-02 02:45:40|326.42|323.52|326.45|323.55|326.56|323.66|326.42|323.52|22
1646189150000|2022-03-02 02:45:50|326.48|323.58|326.57|323.67|326.57|323.67|326.47|323.57|23
1646189160000|2022-03-02 02:46:00|326.58|323.68|326.55|323.65|326.63|323.73|326.53|323.63|20
1646189170000|2022-03-02 02:46:10|326.57|323.67|326.72|323.82|326.72|323.82|326.56|323.66|21
1646189180000|2022-03-02 02:46:20|326.76|323.86|326.77|323.87|326.77|323.87|326.71|323.81|16
1646189190000|2022-03-02 02:46:30|326.76|323.86|326.59|323.69|326.77|323.87|326.57|323.67|15
1646189200000|2022-03-02 02:46:40|326.58|323.68|326.54|323.64|326.61|323.71|326.5|323.6|16
1646189210000|2022-03-02 02:46:50|326.53|323.63|326.48|323.58|326.61|323.71|326.46|323.56|22
1646189220000|2022-03-02 02:47:00|326.44|323.54|326.42|323.52|326.51|323.61|326.37|323.47|21
1646189230000|2022-03-02 02:47:10|326.4|323.5|326.29|323.39|326.46|323.56|326.27|323.37|19
1646189240000|2022-03-02 02:47:20|326.28|323.38|326.29|323.39|326.31|323.41|326.26|323.36|14
1646189250000|2022-03-02 02:47:30|326.3|323.4|326.28|323.38|326.37|323.47|326.28|323.38|16
1646189260000|2022-03-02 02:47:40|326.3|323.4|326.31|323.41|326.33|323.43|326.28|323.38|15
1646189270000|2022-03-02 02:47:50|326.35|323.45|326.33|323.43|326.37|323.47|326.29|323.39|16
1646189280000|2022-03-02 02:48:00|326.32|323.42|326.28|323.38|326.32|323.42|326.26|323.36|18
1646189290000|2022-03-02 02:48:10|326.27|323.37|326.18|323.28|326.31|323.41|326.15|323.25|19
1646189300000|2022-03-02 02:48:20|326.13|323.23|326.19|323.29|326.21|323.31|326.13|323.23|16
1646189310000|2022-03-02 02:48:30|326.18|323.28|326.03|323.13|326.18|323.28|326.03|323.13|16
1646189320000|2022-03-02 02:48:40|326|323.1|325.98|323.08|326.05|323.15|325.98|323.08|16
1646189330000|2022-03-02 02:48:50|325.97|323.07|326.03|323.13|326.03|323.13|325.97|323.07|11
1646189340000|2022-03-02 02:49:00|326|323.1|325.96|323.06|326.02|323.12|325.95|323.05|18
1646189350000|2022-03-02 02:49:10|325.98|323.08|326.03|323.13|326.12|323.22|325.98|323.08|20
1646189360000|2022-03-02 02:49:20|326|323.1|326|323.1|326.06|323.16|326|323.1|17
1646189370000|2022-03-02 02:49:30|325.99|323.09|325.99|323.09|326|323.1|325.98|323.08|9
1646189380000|2022-03-02 02:49:40|325.98|323.08|325.86|322.96|326|323.1|325.84|322.94|19
1646189390000|2022-03-02 02:49:50|325.9|323|326.12|323.22|326.12|323.22|325.84|322.94|11
1646189400000|2022-03-02 02:50:00|326.09|323.19|326.08|323.18|326.09|323.19|326.07|323.17|10
1646189410000|2022-03-02 02:50:10|326.07|323.17|325.98|323.08|326.07|323.17|325.98|323.08|16
1646189420000|2022-03-02 02:50:20|325.97|323.07|325.91|323.01|325.97|323.07|325.86|322.96|16
1646189430000|2022-03-02 02:50:30|325.9|323|326.01|323.11|326.01|323.11|325.86|322.96|18
1646189440000|2022-03-02 02:50:40|326|323.1|326|323.1|326.04|323.14|325.98|323.08|18
1646189450000|2022-03-02 02:50:50|326.01|323.11|325.88|322.98|326.01|323.11|325.85|322.95|16
1646189460000|2022-03-02 02:51:00|325.9|323|326.01|323.11|326.02|323.12|325.88|322.98|15
1646189470000|2022-03-02 02:51:10|326.03|323.13|326.03|323.13|326.05|323.15|326.01|323.11|15
1646189480000|2022-03-02 02:51:20|326.04|323.14|326.03|323.13|326.09|323.19|326.01|323.11|15
1646189490000|2022-03-02 02:51:30|326.05|323.15|326.06|323.16|326.07|323.17|326.01|323.11|16
1646189500000|2022-03-02 02:51:40|326.05|323.15|326.04|323.14|326.08|323.18|326.04|323.14|10
1646189510000|2022-03-02 02:51:50|326.06|323.16|326.19|323.29|326.19|323.29|326.05|323.15|17
1646189520000|2022-03-02 02:52:00|326.12|323.22|326.13|323.23|326.22|323.32|326.07|323.17|18
1646189530000|2022-03-02 02:52:10|326.12|323.22|326.06|323.16|326.14|323.24|326.04|323.14|21
1646189540000|2022-03-02 02:52:20|326.07|323.17|326.02|323.12|326.08|323.18|326|323.1|17
1646189550000|2022-03-02 02:52:30|326.01|323.11|326.05|323.15|326.08|323.18|326|323.1|18
1646189560000|2022-03-02 02:52:40|326.04|323.14|326.07|323.17|326.07|323.17|326.01|323.11|14
1646189570000|2022-03-02 02:52:50|326.06|323.16|326.03|323.13|326.06|323.16|326.02|323.12|11
1646189580000|2022-03-02 02:53:00|326.04|323.14|326.06|323.16|326.07|323.17|326|323.1|14
1646189590000|2022-03-02 02:53:10|326.09|323.19|326.21|323.31|326.21|323.31|326.05|323.15|17
1646189600000|2022-03-02 02:53:20|326.22|323.32|326.18|323.28|326.24|323.34|326.12|323.22|20
1646189610000|2022-03-02 02:53:30|326.2|323.3|326.24|323.34|326.34|323.44|326.2|323.3|17
1646189620000|2022-03-02 02:53:40|326.27|323.37|326.38|323.48|326.38|323.48|326.18|323.28|17
1646189630000|2022-03-02 02:53:50|326.26|323.36|326.4|323.5|326.42|323.52|326.26|323.36|15
1646189640000|2022-03-02 02:54:00|326.35|323.45|326.42|323.52|326.45|323.55|326.33|323.43|22
1646189650000|2022-03-02 02:54:10|326.37|323.47|326.44|323.54|326.44|323.54|326.34|323.44|17
1646189660000|2022-03-02 02:54:20|326.46|323.56|326.49|323.59|326.49|323.59|326.35|323.45|22
1646189670000|2022-03-02 02:54:30|326.5|323.6|326.53|323.63|326.53|323.63|326.42|323.52|18
1646189680000|2022-03-02 02:54:40|326.52|323.62|326.45|323.55|326.52|323.62|326.44|323.54|14
1646189690000|2022-03-02 02:54:50|326.46|323.56|326.45|323.55|326.48|323.58|326.45|323.55|12
1646189700000|2022-03-02 02:55:00|326.46|323.56|326.49|323.59|326.5|323.6|326.44|323.54|18
1646189710000|2022-03-02 02:55:10|326.45|323.55|326.46|323.56|326.48|323.58|326.43|323.53|12
1646189720000|2022-03-02 02:55:20|326.51|323.61|326.47|323.57|326.51|323.61|326.44|323.54|12
1646189730000|2022-03-02 02:55:30|326.46|323.56|326.6|323.7|326.62|323.72|326.46|323.56|17
1646189740000|2022-03-02 02:55:40|326.61|323.71|326.62|323.72|326.66|323.76|326.56|323.66|13
1646189750000|2022-03-02 02:55:50|326.63|323.73|326.69|323.79|326.7|323.8|326.58|323.68|16
1646189760000|2022-03-02 02:56:00|326.7|323.8|326.74|323.84|326.77|323.87|326.67|323.77|18
1646189770000|2022-03-02 02:56:10|326.75|323.85|326.74|323.84|326.75|323.85|326.71|323.81|6
1646189780000|2022-03-02 02:56:20|326.73|323.83|326.8|323.9|326.8|323.9|326.73|323.83|7
1646189790000|2022-03-02 02:56:30|326.78|323.88|326.82|323.92|326.82|323.92|326.75|323.85|9
1646189800000|2022-03-02 02:56:40|326.79|323.89|326.86|323.96|326.92|324.02|326.7|323.8|17
1646189810000|2022-03-02 02:56:50|326.9|324|327.07|324.17|327.14|324.24|326.84|323.94|27
1646189820000|2022-03-02 02:57:00|327.05|324.15|327.29|324.39|327.32|324.42|326.98|324.08|21
1646189830000|2022-03-02 02:57:10|327.32|324.42|327.49|324.59|327.51|324.61|327.28|324.38|21
1646189840000|2022-03-02 02:57:20|327.52|324.62|327.58|324.68|327.69|324.79|327.5|324.6|21
1646189850000|2022-03-02 02:57:30|327.61|324.71|327.62|324.72|327.67|324.77|327.54|324.64|20
1646189860000|2022-03-02 02:57:40|327.63|324.73|327.56|324.66|327.66|324.76|327.52|324.62|20
1646189870000|2022-03-02 02:57:50|327.55|324.65|327.42|324.52|327.55|324.65|327.39|324.49|19
1646189880000|2022-03-02 02:58:00|327.43|324.53|327.68|324.78|327.68|324.78|327.43|324.53|21
1646189890000|2022-03-02 02:58:10|327.69|324.79|327.69|324.79|327.74|324.84|327.64|324.74|22
1646189900000|2022-03-02 02:58:20|327.7|324.8|327.57|324.67|327.7|324.8|327.54|324.64|20
1646189910000|2022-03-02 02:58:30|327.56|324.66|327.43|324.53|327.58|324.68|327.43|324.53|19
1646189920000|2022-03-02 02:58:40|327.45|324.55|327.56|324.66|327.56|324.66|327.42|324.52|17
1646189930000|2022-03-02 02:58:50|327.55|324.65|327.52|324.62|327.56|324.66|327.48|324.58|17
1646189940000|2022-03-02 02:59:00|327.51|324.61|327.53|324.63|327.62|324.72|327.51|324.61|21
1646189950000|2022-03-02 02:59:10|327.59|324.69|327.54|324.64|327.66|324.76|327.54|324.64|23
1646189960000|2022-03-02 02:59:20|327.56|324.66|327.58|324.68|327.58|324.68|327.47|324.57|20
1646189970000|2022-03-02 02:59:30|327.55|324.65|327.42|324.52|327.55|324.65|327.41|324.51|20
1646189980000|2022-03-02 02:59:40|327.51|324.61|327.42|324.52|327.65|324.75|327.42|324.52|22
1646189990000|2022-03-02 02:59:50|327.46|324.56|327.95|325.05|328.07|325.17|327.38|324.48|24
1646190000000|2022-03-02 03:00:00|327.9|325|327.82|324.92|327.9|325|327.75|324.85|20
1646190010000|2022-03-02 03:00:10|327.84|324.94|327.6|324.7|327.86|324.96|327.6|324.7|18
1646190020000|2022-03-02 03:00:20|327.61|324.71|327.83|324.93|327.83|324.93|327.58|324.68|18
1646190030000|2022-03-02 03:00:30|327.79|324.89|327.79|324.89|327.9|325|327.78|324.88|17
1646190040000|2022-03-02 03:00:40|327.82|324.92|328.16|325.26|328.16|325.26|327.82|324.92|21
1646190050000|2022-03-02 03:00:50|328.17|325.27|328.25|325.35|328.3|325.4|328.17|325.27|23
1646190060000|2022-03-02 03:01:00|328.26|325.36|328.26|325.36|328.32|325.42|328.22|325.32|15
1646190070000|2022-03-02 03:01:10|328.25|325.35|328.27|325.37|328.4|325.5|328.25|325.35|20
1646190080000|2022-03-02 03:01:20|328.3|325.4|328.37|325.47|328.44|325.54|328.3|325.4|21
1646190090000|2022-03-02 03:01:30|328.39|325.49|328.33|325.43|328.42|325.52|328.33|325.43|17
1646190100000|2022-03-02 03:01:40|328.39|325.49|328.43|325.53|328.46|325.56|328.35|325.45|18
1646190110000|2022-03-02 03:01:50|328.45|325.55|328.4|325.5|328.45|325.55|328.34|325.44|16
1646190120000|2022-03-02 03:02:00|328.39|325.49|328.48|325.58|328.48|325.58|328.37|325.47|21
1646190130000|2022-03-02 03:02:10|328.5|325.6|328.67|325.77|328.68|325.78|328.44|325.54|18
1646190140000|2022-03-02 03:02:20|328.68|325.78|328.47|325.57|328.68|325.78|328.47|325.57|17
1646190150000|2022-03-02 03:02:30|328.46|325.56|328.53|325.63|328.55|325.65|328.46|325.56|15
1646190160000|2022-03-02 03:02:40|328.54|325.64|328.52|325.62|328.54|325.64|328.46|325.56|15
1646190170000|2022-03-02 03:02:50|328.51|325.61|328.53|325.63|328.62|325.72|328.51|325.61|14
1646190180000|2022-03-02 03:03:00|328.52|325.62|328.57|325.67|328.62|325.72|328.48|325.58|22
1646190190000|2022-03-02 03:03:10|328.53|325.63|328.49|325.59|328.62|325.72|328.45|325.55|16
1646190200000|2022-03-02 03:03:20|328.48|325.58|328.5|325.6|328.52|325.62|328.48|325.58|15
1646190210000|2022-03-02 03:03:30|328.51|325.61|328.42|325.52|328.54|325.64|328.42|325.52|19
1646190220000|2022-03-02 03:03:40|328.43|325.53|328.48|325.58|328.5|325.6|328.43|325.53|21
1646190230000|2022-03-02 03:03:50|328.5|325.6|328.43|325.53|328.5|325.6|328.43|325.53|14
1646190240000|2022-03-02 03:04:00|328.48|325.58|328.42|325.52|328.48|325.58|328.39|325.49|12
1646190250000|2022-03-02 03:04:10|328.41|325.51|328.43|325.53|328.43|325.53|328.39|325.49|11
1646190260000|2022-03-02 03:04:20|328.42|325.52|328.43|325.53|328.5|325.6|328.41|325.51|17
1646190270000|2022-03-02 03:04:30|328.42|325.52|328.43|325.53|328.44|325.54|328.36|325.46|13
1646190280000|2022-03-02 03:04:40|328.39|325.49|328.45|325.55|328.45|325.55|328.38|325.48|17
1646190290000|2022-03-02 03:04:50|328.46|325.56|328.45|325.55|328.5|325.6|328.38|325.48|19
1646190300000|2022-03-02 03:05:00|328.48|325.58|328.44|325.54|328.5|325.6|328.41|325.51|12
1646190310000|2022-03-02 03:05:10|328.43|325.53|328.48|325.58|328.48|325.58|328.43|325.53|6
1646190320000|2022-03-02 03:05:20|328.52|325.62|328.45|325.55|328.52|325.62|328.41|325.51|16
1646190330000|2022-03-02 03:05:30|328.46|325.56|328.44|325.54|328.46|325.56|328.37|325.47|11
1646190340000|2022-03-02 03:05:40|328.47|325.57|328.42|325.52|328.47|325.57|328.37|325.47|13
1646190350000|2022-03-02 03:05:50|328.41|325.51|328.43|325.53|328.45|325.55|328.39|325.49|15
1646190360000|2022-03-02 03:06:00|328.44|325.54|328.53|325.63|328.53|325.63|328.38|325.48|16
1646190370000|2022-03-02 03:06:10|328.55|325.65|328.57|325.67|328.81|325.91|328.55|325.65|26
1646190380000|2022-03-02 03:06:20|328.54|325.64|328.58|325.68|328.6|325.7|328.42|325.52|23
1646190390000|2022-03-02 03:06:30|328.54|325.64|328.47|325.57|328.67|325.77|328.46|325.56|17
1646190400000|2022-03-02 03:06:40|328.56|325.66|328.51|325.61|328.58|325.68|328.45|325.55|20
1646190410000|2022-03-02 03:06:50|328.5|325.6|328.67|325.77|328.73|325.83|328.49|325.59|21
1646190420000|2022-03-02 03:07:00|328.68|325.78|328.72|325.82|328.78|325.88|328.65|325.75|18
1646190430000|2022-03-02 03:07:10|328.74|325.84|328.79|325.89|328.79|325.89|328.71|325.81|12
1646190440000|2022-03-02 03:07:20|328.8|325.9|328.73|325.83|328.81|325.91|328.67|325.77|21
1646190450000|2022-03-02 03:07:30|328.72|325.82|328.71|325.81|328.78|325.88|328.67|325.77|19
1646190460000|2022-03-02 03:07:40|328.7|325.8|328.73|325.83|328.74|325.84|328.66|325.76|16
1646190470000|2022-03-02 03:07:50|328.72|325.82|328.69|325.79|328.76|325.86|328.67|325.77|15
1646190480000|2022-03-02 03:08:00|328.71|325.81|328.69|325.79|328.73|325.83|328.66|325.76|19
1646190490000|2022-03-02 03:08:10|328.75|325.85|328.67|325.77|328.75|325.85|328.67|325.77|18
1646190500000|2022-03-02 03:08:20|328.72|325.82|328.9|326|328.9|326|328.72|325.82|19
1646190510000|2022-03-02 03:08:30|328.91|326.01|328.75|325.85|328.91|326.01|328.75|325.85|15
1646190520000|2022-03-02 03:08:40|328.74|325.84|328.78|325.88|328.78|325.88|328.71|325.81|14
1646190530000|2022-03-02 03:08:50|328.77|325.87|328.75|325.85|328.77|325.87|328.71|325.81|12
1646190540000|2022-03-02 03:09:00|328.74|325.84|328.74|325.84|328.74|325.84|328.71|325.81|8
1646190550000|2022-03-02 03:09:10|328.73|325.83|328.71|325.81|328.75|325.85|328.69|325.79|13
1646190560000|2022-03-02 03:09:20|328.73|325.83|328.68|325.78|328.73|325.83|328.66|325.76|17
1646190570000|2022-03-02 03:09:30|328.66|325.76|328.64|325.74|328.68|325.78|328.61|325.71|16
1646190580000|2022-03-02 03:09:40|328.63|325.73|328.61|325.71|328.65|325.75|328.61|325.71|18
1646190590000|2022-03-02 03:09:50|328.62|325.72|328.65|325.75|328.66|325.76|328.59|325.69|19
1646190600000|2022-03-02 03:10:00|328.62|325.72|328.59|325.69|328.63|325.73|328.52|325.62|15
1646190610000|2022-03-02 03:10:10|328.6|325.7|328.61|325.71|328.64|325.74|328.59|325.69|8
1646190620000|2022-03-02 03:10:20|328.6|325.7|328.58|325.68|328.61|325.71|328.57|325.67|9
1646190630000|2022-03-02 03:10:30|328.59|325.69|328.61|325.71|328.67|325.77|328.58|325.68|19
1646190640000|2022-03-02 03:10:40|328.62|325.72|328.7|325.8|328.7|325.8|328.61|325.71|13
1646190650000|2022-03-02 03:10:50|328.66|325.76|328.76|325.86|328.8|325.9|328.66|325.76|17
1646190660000|2022-03-02 03:11:00|328.77|325.87|328.73|325.83|328.79|325.89|328.73|325.83|16
1646190670000|2022-03-02 03:11:10|328.79|325.89|328.86|325.96|328.86|325.96|328.78|325.88|17
1646190680000|2022-03-02 03:11:20|328.87|325.97|328.85|325.95|328.95|326.05|328.84|325.94|22
1646190690000|2022-03-02 03:11:30|328.84|325.94|328.75|325.85|328.85|325.95|328.75|325.85|15
1646190700000|2022-03-02 03:11:40|328.74|325.84|328.86|325.96|328.88|325.98|328.71|325.81|20
1646190710000|2022-03-02 03:11:50|328.85|325.95|328.86|325.96|328.93|326.03|328.84|325.94|18
1646190720000|2022-03-02 03:12:00|328.83|325.93|328.9|326|328.9|326|328.79|325.89|13
1646190730000|2022-03-02 03:12:10|328.88|325.98|328.79|325.89|328.88|325.98|328.77|325.87|20
1646190740000|2022-03-02 03:12:20|328.8|325.9|328.76|325.86|328.82|325.92|328.72|325.82|23
1646190750000|2022-03-02 03:12:30|328.75|325.85|328.76|325.86|328.79|325.89|328.73|325.83|18
1646190760000|2022-03-02 03:12:40|328.78|325.88|328.79|325.89|328.8|325.9|328.72|325.82|13
1646190770000|2022-03-02 03:12:50|328.78|325.88|328.83|325.93|328.87|325.97|328.74|325.84|17
1646190780000|2022-03-02 03:13:00|328.86|325.96|328.83|325.93|328.86|325.96|328.78|325.88|11
1646190790000|2022-03-02 03:13:10|328.82|325.92|328.89|325.99|328.9|326|328.78|325.88|17
1646190800000|2022-03-02 03:13:20|328.88|325.98|328.84|325.94|328.89|325.99|328.76|325.86|21
1646190810000|2022-03-02 03:13:30|328.83|325.93|328.86|325.96|328.94|326.04|328.8|325.9|21
1646190820000|2022-03-02 03:13:40|328.88|325.98|328.9|326|328.92|326.02|328.85|325.95|16
1646190830000|2022-03-02 03:13:50|328.95|326.05|328.87|325.97|328.99|326.09|328.87|325.97|17
1646190840000|2022-03-02 03:14:00|328.88|325.98|328.86|325.96|328.89|325.99|328.81|325.91|15
1646190850000|2022-03-02 03:14:10|328.87|325.97|328.88|325.98|328.9|326|328.85|325.95|13
1646190860000|2022-03-02 03:14:20|328.89|325.99|328.87|325.97|328.95|326.05|328.87|325.97|14
1646190870000|2022-03-02 03:14:30|328.9|326|328.88|325.98|328.95|326.05|328.88|325.98|14
1646190880000|2022-03-02 03:14:40|328.84|325.94|328.9|326|328.92|326.02|328.83|325.93|18
1646190890000|2022-03-02 03:14:50|328.88|325.98|328.88|325.98|328.92|326.02|328.85|325.95|14
1646190900000|2022-03-02 03:15:00|328.9|326|328.94|326.04|328.97|326.07|328.87|325.97|15
1646190910000|2022-03-02 03:15:10|328.96|326.06|328.99|326.09|329.05|326.15|328.96|326.06|20
1646190920000|2022-03-02 03:15:20|329.02|326.12|329.02|326.12|329.06|326.16|328.97|326.07|18
1646190930000|2022-03-02 03:15:30|329|326.1|329|326.1|329.04|326.14|329|326.1|15
1646190940000|2022-03-02 03:15:40|329.01|326.11|329.03|326.13|329.04|326.14|328.99|326.09|16
1646190950000|2022-03-02 03:15:50|329.04|326.14|328.96|326.06|329.04|326.14|328.96|326.06|20
1646190960000|2022-03-02 03:16:00|328.97|326.07|328.91|326.01|328.97|326.07|328.91|326.01|11
1646190970000|2022-03-02 03:16:10|328.9|326|328.86|325.96|328.91|326.01|328.86|325.96|14
1646190980000|2022-03-02 03:16:20|328.9|326|328.97|326.07|328.97|326.07|328.87|325.97|14
1646190990000|2022-03-02 03:16:30|328.96|326.06|328.89|325.99|328.97|326.07|328.86|325.96|19
1646191000000|2022-03-02 03:16:40|328.91|326.01|328.94|326.04|328.95|326.05|328.89|325.99|16
1646191010000|2022-03-02 03:16:50|328.95|326.05|328.95|326.05|328.99|326.09|328.92|326.02|20
1646191020000|2022-03-02 03:17:00|328.98|326.08|328.99|326.09|329.01|326.11|328.95|326.05|13
1646191030000|2022-03-02 03:17:10|328.97|326.07|328.98|326.08|328.99|326.09|328.94|326.04|10
1646191040000|2022-03-02 03:17:20|328.95|326.05|328.87|325.97|328.97|326.07|328.86|325.96|19
1646191050000|2022-03-02 03:17:30|328.9|326|328.79|325.89|328.93|326.03|328.78|325.88|19
1646191060000|2022-03-02 03:17:40|328.81|325.91|328.72|325.82|328.83|325.93|328.61|325.71|26
1646191070000|2022-03-02 03:17:50|328.56|325.66|328.55|325.65|328.6|325.7|328.53|325.63|18
1646191080000|2022-03-02 03:18:00|328.54|325.64|328.66|325.76|328.79|325.89|328.52|325.62|16
1646191090000|2022-03-02 03:18:10|328.67|325.77|328.65|325.75|328.73|325.83|328.65|325.75|18
1646191100000|2022-03-02 03:18:20|328.76|325.86|328.84|325.94|328.87|325.97|328.73|325.83|21
1646191110000|2022-03-02 03:18:30|328.81|325.91|328.83|325.93|328.88|325.98|328.81|325.91|13
1646191120000|2022-03-02 03:18:40|328.85|325.95|328.79|325.89|328.89|325.99|328.76|325.86|19
1646191130000|2022-03-02 03:18:50|328.78|325.88|328.76|325.86|328.79|325.89|328.75|325.85|12
1646191140000|2022-03-02 03:19:00|328.75|325.85|328.74|325.84|328.76|325.86|328.7|325.8|18
1646191150000|2022-03-02 03:19:10|328.72|325.82|328.68|325.78|328.78|325.88|328.66|325.76|24
1646191160000|2022-03-02 03:19:20|328.64|325.74|328.68|325.78|328.73|325.83|328.64|325.74|22
1646191170000|2022-03-02 03:19:30|328.67|325.77|328.74|325.84|328.8|325.9|328.65|325.75|24
1646191180000|2022-03-02 03:19:40|328.71|325.81|328.74|325.84|328.82|325.92|328.66|325.76|24
1646191190000|2022-03-02 03:19:50|328.73|325.83|328.81|325.91|328.81|325.91|328.73|325.83|16
1646191200000|2022-03-02 03:20:00|328.8|325.9|328.74|325.84|328.8|325.9|328.7|325.8|20
1646191210000|2022-03-02 03:20:10|328.73|325.83|328.7|325.8|328.75|325.85|328.68|325.78|16
1646191220000|2022-03-02 03:20:20|328.67|325.77|328.63|325.73|328.7|325.8|328.62|325.72|22
1646191230000|2022-03-02 03:20:30|328.66|325.76|328.63|325.73|328.69|325.79|328.63|325.73|18
1646191240000|2022-03-02 03:20:40|328.65|325.75|328.83|325.93|328.83|325.93|328.64|325.74|18
1646191250000|2022-03-02 03:20:50|328.77|325.87|328.65|325.75|328.8|325.9|328.65|325.75|18
1646191260000|2022-03-02 03:21:00|328.66|325.76|328.71|325.81|328.76|325.86|328.65|325.75|16
1646191270000|2022-03-02 03:21:10|328.72|325.82|328.62|325.72|328.72|325.82|328.59|325.69|20
1646191280000|2022-03-02 03:21:20|328.64|325.74|328.64|325.74|328.66|325.76|328.61|325.71|12
1646191290000|2022-03-02 03:21:30|328.63|325.73|328.69|325.79|328.82|325.92|328.63|325.73|18
1646191300000|2022-03-02 03:21:40|328.68|325.78|328.71|325.81|328.72|325.82|328.63|325.73|17
1646191310000|2022-03-02 03:21:50|328.66|325.76|328.68|325.78|328.73|325.83|328.62|325.72|18
1646191320000|2022-03-02 03:22:00|328.72|325.82|328.67|325.77|328.73|325.83|328.64|325.74|17
1646191330000|2022-03-02 03:22:10|328.66|325.76|328.67|325.77|328.71|325.81|328.6|325.7|15
1646191340000|2022-03-02 03:22:20|328.62|325.72|328.57|325.67|328.62|325.72|328.53|325.63|14
1646191350000|2022-03-02 03:22:30|328.56|325.66|328.53|325.63|328.64|325.74|328.53|325.63|18
1646191360000|2022-03-02 03:22:40|328.54|325.64|328.54|325.64|328.6|325.7|328.53|325.63|11
1646191370000|2022-03-02 03:22:50|328.55|325.65|328.54|325.64|328.58|325.68|328.54|325.64|14
1646191380000|2022-03-02 03:23:00|328.53|325.63|328.56|325.66|328.58|325.68|328.53|325.63|10
1646191390000|2022-03-02 03:23:10|328.57|325.67|328.5|325.6|328.59|325.69|328.5|325.6|18
1646191400000|2022-03-02 03:23:20|328.53|325.63|328.58|325.68|328.59|325.69|328.53|325.63|11
1646191410000|2022-03-02 03:23:30|328.59|325.69|328.57|325.67|328.59|325.69|328.56|325.66|12
1646191420000|2022-03-02 03:23:40|328.54|325.64|328.44|325.54|328.58|325.68|328.42|325.52|17
1646191430000|2022-03-02 03:23:50|328.42|325.52|328.26|325.36|328.48|325.58|328.22|325.32|17
1646191440000|2022-03-02 03:24:00|328.22|325.32|328.21|325.31|328.26|325.36|328.17|325.27|19
1646191450000|2022-03-02 03:24:10|328.19|325.29|328.27|325.37|328.27|325.37|328.18|325.28|20
1646191460000|2022-03-02 03:24:20|328.23|325.33|328.24|325.34|328.29|325.39|328.19|325.29|18
1646191470000|2022-03-02 03:24:30|328.26|325.36|328.32|325.42|328.37|325.47|328.24|325.34|18
1646191480000|2022-03-02 03:24:40|328.29|325.39|328.24|325.34|328.36|325.46|328.24|325.34|15
1646191490000|2022-03-02 03:24:50|328.25|325.35|328.29|325.39|328.29|325.39|328.23|325.33|14
1646191500000|2022-03-02 03:25:00|328.26|325.36|328.27|325.37|328.29|325.39|328.25|325.35|11
1646191510000|2022-03-02 03:25:10|328.28|325.38|328.23|325.33|328.32|325.42|328.21|325.31|16
1646191520000|2022-03-02 03:25:20|328.24|325.34|328.12|325.22|328.31|325.41|328.12|325.22|20
1646191530000|2022-03-02 03:25:30|328.13|325.23|328.06|325.16|328.15|325.25|328.06|325.16|15
1646191540000|2022-03-02 03:25:40|328.08|325.18|328.12|325.22|328.13|325.23|328.08|325.18|16
1646191550000|2022-03-02 03:25:50|328.1|325.2|328.05|325.15|328.11|325.21|328.05|325.15|11
1646191560000|2022-03-02 03:26:00|328.07|325.17|328.03|325.13|328.09|325.19|328.03|325.13|16
1646191570000|2022-03-02 03:26:10|328.08|325.18|328.09|325.19|328.1|325.2|328.03|325.13|13
1646191580000|2022-03-02 03:26:20|328.1|325.2|328.07|325.17|328.11|325.21|328.05|325.15|19
1646191590000|2022-03-02 03:26:30|328.06|325.16|327.92|325.02|328.14|325.24|327.92|325.02|15
1646191600000|2022-03-02 03:26:40|327.91|325.01|327.94|325.04|327.98|325.08|327.9|325|16
1646191610000|2022-03-02 03:26:50|327.93|325.03|327.95|325.05|327.95|325.05|327.92|325.02|10
1646191620000|2022-03-02 03:27:00|327.93|325.03|327.94|325.04|327.97|325.07|327.92|325.02|17
1646191630000|2022-03-02 03:27:10|327.95|325.05|328.06|325.16|328.06|325.16|327.93|325.03|20
1646191640000|2022-03-02 03:27:20|328.08|325.18|328.02|325.12|328.1|325.2|328|325.1|17
1646191650000|2022-03-02 03:27:30|328.03|325.13|328.26|325.36|328.26|325.36|328.03|325.13|22
1646191660000|2022-03-02 03:27:40|328.25|325.35|328.31|325.41|328.36|325.46|328.24|325.34|17
1646191670000|2022-03-02 03:27:50|328.34|325.44|328.32|325.42|328.34|325.44|328.31|325.41|10
1646191680000|2022-03-02 03:28:00|328.34|325.44|328.22|325.32|328.36|325.46|328.22|325.32|14
1646191690000|2022-03-02 03:28:10|328.21|325.31|328.23|325.33|328.23|325.33|328.14|325.24|17
1646191700000|2022-03-02 03:28:20|328.24|325.34|328.23|325.33|328.26|325.36|328.19|325.29|20
1646191710000|2022-03-02 03:28:30|328.25|325.35|328.3|325.4|328.38|325.48|328.25|325.35|18
1646191720000|2022-03-02 03:28:40|328.33|325.43|328.33|325.43|328.35|325.45|328.3|325.4|11
1646191730000|2022-03-02 03:28:50|328.35|325.45|328.36|325.46|328.38|325.48|328.32|325.42|16
1646191740000|2022-03-02 03:29:00|328.38|325.48|328.39|325.49|328.41|325.51|328.31|325.41|18
1646191750000|2022-03-02 03:29:10|328.36|325.46|328.36|325.46|328.38|325.48|328.32|325.42|8
1646191760000|2022-03-02 03:29:20|328.29|325.39|328.3|325.4|328.35|325.45|328.26|325.36|15
1646191770000|2022-03-02 03:29:30|328.29|325.39|328.21|325.31|328.33|325.43|328.21|325.31|19
1646191780000|2022-03-02 03:29:40|328.22|325.32|328.21|325.31|328.24|325.34|328.21|325.31|14
1646191790000|2022-03-02 03:29:50|328.22|325.32|328.36|325.46|328.39|325.49|328.22|325.32|11
1646191800000|2022-03-02 03:30:00|328.35|325.45|328.3|325.4|328.39|325.49|328.3|325.4|16
1646191810000|2022-03-02 03:30:10|328.34|325.44|328.47|325.57|328.49|325.59|328.34|325.44|17
1646191820000|2022-03-02 03:30:20|328.46|325.56|328.45|325.55|328.46|325.56|328.42|325.52|15
1646191830000|2022-03-02 03:30:30|328.44|325.54|328.41|325.51|328.45|325.55|328.34|325.44|16
1646191840000|2022-03-02 03:30:40|328.39|325.49|328.22|325.32|328.39|325.49|328.15|325.25|21
1646191850000|2022-03-02 03:30:50|328.23|325.33|328.41|325.51|328.41|325.51|328.23|325.33|24
1646191860000|2022-03-02 03:31:00|328.42|325.52|328.5|325.6|328.5|325.6|328.29|325.39|20
1646191870000|2022-03-02 03:31:10|328.51|325.61|328.51|325.61|328.6|325.7|328.44|325.54|19
1646191880000|2022-03-02 03:31:20|328.57|325.67|328.51|325.61|328.59|325.69|328.5|325.6|16
1646191890000|2022-03-02 03:31:30|328.53|325.63|328.53|325.63|328.57|325.67|328.47|325.57|20
1646191900000|2022-03-02 03:31:40|328.57|325.67|328.6|325.7|328.63|325.73|328.55|325.65|22
1646191910000|2022-03-02 03:31:50|328.61|325.71|328.75|325.85|328.76|325.86|328.58|325.68|16
1646191920000|2022-03-02 03:32:00|328.74|325.84|328.76|325.86|328.8|325.9|328.71|325.81|19
1646191930000|2022-03-02 03:32:10|328.75|325.85|328.79|325.89|328.79|325.89|328.71|325.81|11
1646191940000|2022-03-02 03:32:20|328.8|325.9|328.77|325.87|328.8|325.9|328.74|325.84|19
1646191950000|2022-03-02 03:32:30|328.8|325.9|329.06|326.16|329.09|326.19|328.75|325.85|20
1646191960000|2022-03-02 03:32:40|329.05|326.15|329.05|326.15|329.08|326.18|329.02|326.12|8
1646191970000|2022-03-02 03:32:50|329.02|326.12|329.05|326.15|329.08|326.18|329.02|326.12|17
1646191980000|2022-03-02 03:33:00|329.04|326.14|329.04|326.14|329.06|326.16|329.02|326.12|13
1646191990000|2022-03-02 03:33:10|329.03|326.13|329.07|326.17|329.09|326.19|329.03|326.13|13
1646192000000|2022-03-02 03:33:20|329.1|326.2|329.19|326.29|329.3|326.4|329.1|326.2|14
1646192010000|2022-03-02 03:33:30|329.16|326.26|329.15|326.25|329.22|326.32|329.12|326.22|24
1646192020000|2022-03-02 03:33:40|329.14|326.24|329.25|326.35|329.32|326.42|329.12|326.22|20
1646192030000|2022-03-02 03:33:50|329.28|326.38|329.27|326.37|329.29|326.39|329.25|326.35|10
1646192040000|2022-03-02 03:34:00|329.28|326.38|329.15|326.25|329.28|326.38|329.1|326.2|18
1646192050000|2022-03-02 03:34:10|329.13|326.23|329.15|326.25|329.15|326.25|329.1|326.2|17
1646192060000|2022-03-02 03:34:20|329.17|326.27|329.17|326.27|329.17|326.27|329.1|326.2|18
1646192070000|2022-03-02 03:34:30|329.16|326.26|329.19|326.29|329.2|326.3|329.12|326.22|16
1646192080000|2022-03-02 03:34:40|329.17|326.27|329.3|326.4|329.34|326.44|329.15|326.25|22
1646192090000|2022-03-02 03:34:50|329.31|326.41|329.32|326.42|329.35|326.45|329.28|326.38|12
1646192100000|2022-03-02 03:35:00|329.33|326.43|329.33|326.43|329.36|326.46|329.3|326.4|18
1646192110000|2022-03-02 03:35:10|329.36|326.46|329.39|326.49|329.46|326.56|329.33|326.43|17
1646192120000|2022-03-02 03:35:20|329.44|326.54|329.8|326.9|329.82|326.92|329.41|326.51|18
1646192130000|2022-03-02 03:35:30|329.79|326.89|329.8|326.9|329.88|326.98|329.76|326.86|18
1646192140000|2022-03-02 03:35:40|329.81|326.91|329.69|326.79|329.81|326.91|329.67|326.77|17
1646192150000|2022-03-02 03:35:50|329.7|326.8|329.78|326.88|329.78|326.88|329.67|326.77|17
1646192160000|2022-03-02 03:36:00|329.72|326.82|329.71|326.81|329.77|326.87|329.68|326.78|12
1646192170000|2022-03-02 03:36:10|329.73|326.83|330.1|327.2|330.19|327.29|329.73|326.83|23
1646192180000|2022-03-02 03:36:20|330.09|327.19|330.03|327.13|330.11|327.21|329.97|327.07|21
1646192190000|2022-03-02 03:36:30|330.04|327.14|330.2|327.3|330.2|327.3|330.02|327.12|20
1646192200000|2022-03-02 03:36:40|330.21|327.31|330.12|327.22|330.21|327.31|330.05|327.15|20
1646192210000|2022-03-02 03:36:50|330.07|327.17|330.22|327.32|330.27|327.37|330.07|327.17|24
1646192220000|2022-03-02 03:37:00|330.15|327.25|330.06|327.16|330.17|327.27|330.04|327.14|18
1646192230000|2022-03-02 03:37:10|330.07|327.17|330.05|327.15|330.11|327.21|330|327.1|20
1646192240000|2022-03-02 03:37:20|330.02|327.12|330.04|327.14|330.06|327.16|329.99|327.09|14
1646192250000|2022-03-02 03:37:30|330.07|327.17|329.98|327.08|330.08|327.18|329.95|327.05|16
1646192260000|2022-03-02 03:37:40|329.96|327.06|330.06|327.16|330.08|327.18|329.96|327.06|24
1646192270000|2022-03-02 03:37:50|330.05|327.15|330.39|327.49|330.39|327.49|330.01|327.11|22
1646192280000|2022-03-02 03:38:00|330.36|327.46|330.34|327.44|330.4|327.5|330.26|327.36|20
1646192290000|2022-03-02 03:38:10|330.32|327.42|330.36|327.46|330.37|327.47|330.29|327.39|18
1646192300000|2022-03-02 03:38:20|330.35|327.45|330.26|327.36|330.35|327.45|330.24|327.34|17
1646192310000|2022-03-02 03:38:30|330.25|327.35|330.52|327.62|330.52|327.62|330.25|327.35|21
1646192320000|2022-03-02 03:38:40|330.53|327.63|330.48|327.58|330.57|327.67|330.48|327.58|20
1646192330000|2022-03-02 03:38:50|330.49|327.59|330.5|327.6|330.54|327.64|330.44|327.54|23
1646192340000|2022-03-02 03:39:00|330.53|327.63|330.51|327.61|330.55|327.65|330.49|327.59|18
1646192350000|2022-03-02 03:39:10|330.5|327.6|330.41|327.51|330.5|327.6|330.41|327.51|21
1646192360000|2022-03-02 03:39:20|330.42|327.52|330.36|327.46|330.45|327.55|330.36|327.46|19
1646192370000|2022-03-02 03:39:30|330.38|327.48|330.36|327.46|330.43|327.53|330.36|327.46|16
1646192380000|2022-03-02 03:39:40|330.37|327.47|330.48|327.58|330.48|327.58|330.29|327.39|18
1646192390000|2022-03-02 03:39:50|330.56|327.66|330.84|327.94|330.9|328|330.56|327.66|26
1646192400000|2022-03-02 03:40:00|330.83|327.93|330.94|328.04|330.97|328.07|330.79|327.89|22
1646192410000|2022-03-02 03:40:10|330.93|328.03|330.67|327.77|330.93|328.03|330.66|327.76|25
1646192420000|2022-03-02 03:40:20|330.68|327.78|330.75|327.85|330.76|327.86|330.67|327.77|25
1646192430000|2022-03-02 03:40:30|330.74|327.84|330.73|327.83|330.74|327.84|330.66|327.76|19
1646192440000|2022-03-02 03:40:40|330.72|327.82|330.63|327.73|330.72|327.82|330.62|327.72|22
1646192450000|2022-03-02 03:40:50|330.64|327.74|330.66|327.76|330.67|327.77|330.61|327.71|19
1646192460000|2022-03-02 03:41:00|330.67|327.77|330.72|327.82|330.75|327.85|330.67|327.77|19
1646192470000|2022-03-02 03:41:10|330.69|327.79|331|328.1|331.06|328.16|330.68|327.78|22
1646192480000|2022-03-02 03:41:20|330.96|328.06|330.96|328.06|331.01|328.11|330.82|327.92|24
1646192490000|2022-03-02 03:41:30|330.97|328.07|331.09|328.19|331.09|328.19|330.92|328.02|22
1646192500000|2022-03-02 03:41:40|331.08|328.18|331|328.1|331.08|328.18|330.94|328.04|19
1646192510000|2022-03-02 03:41:50|331.04|328.14|330.98|328.08|331.05|328.15|330.89|327.99|18
1646192520000|2022-03-02 03:42:00|330.99|328.09|331|328.1|331.02|328.12|330.96|328.06|24
1646192530000|2022-03-02 03:42:10|331.02|328.12|331.06|328.16|331.09|328.19|331.01|328.11|20
1646192540000|2022-03-02 03:42:20|331.03|328.13|331.25|328.35|331.31|328.41|330.99|328.09|20
1646192550000|2022-03-02 03:42:30|331.26|328.36|331.17|328.27|331.26|328.36|331.15|328.25|15
1646192560000|2022-03-02 03:42:40|331.16|328.26|331.17|328.27|331.21|328.31|331.08|328.18|19
1646192570000|2022-03-02 03:42:50|331.13|328.23|331.18|328.28|331.18|328.28|331.12|328.22|13
1646192580000|2022-03-02 03:43:00|331.15|328.25|331.06|328.16|331.19|328.29|331.05|328.15|18
1646192590000|2022-03-02 03:43:10|331.05|328.15|331.01|328.11|331.06|328.16|330.98|328.08|16
1646192600000|2022-03-02 03:43:20|331|328.1|331.09|328.19|331.09|328.19|331|328.1|14
1646192610000|2022-03-02 03:43:30|331.13|328.23|331.06|328.16|331.22|328.32|331.06|328.16|20
1646192620000|2022-03-02 03:43:40|331.07|328.17|331.13|328.23|331.16|328.26|331.07|328.17|10
1646192630000|2022-03-02 03:43:50|331.12|328.22|331.15|328.25|331.19|328.29|331.1|328.2|15
1646192640000|2022-03-02 03:44:00|331.16|328.26|331.16|328.26|331.2|328.3|331.13|328.23|10
1646192650000|2022-03-02 03:44:10|331.18|328.28|331.15|328.25|331.2|328.3|331.12|328.22|21
1646192660000|2022-03-02 03:44:20|331.16|328.26|331.04|328.14|331.18|328.28|331.04|328.14|15
1646192670000|2022-03-02 03:44:30|331.05|328.15|331.05|328.15|331.06|328.16|331.02|328.12|14
1646192680000|2022-03-02 03:44:40|331.06|328.16|331.08|328.18|331.11|328.21|331.02|328.12|17
1646192690000|2022-03-02 03:44:50|331.12|328.22|331.21|328.31|331.21|328.31|331.09|328.19|19
1646192700000|2022-03-02 03:45:00|331.25|328.35|331.26|328.36|331.33|328.43|331.23|328.33|25
1646192710000|2022-03-02 03:45:10|331.23|328.33|331.13|328.23|331.29|328.39|331.13|328.23|15
1646192720000|2022-03-02 03:45:20|331.11|328.21|331.08|328.18|331.12|328.22|331.08|328.18|13
1646192730000|2022-03-02 03:45:30|331.09|328.19|331.05|328.15|331.09|328.19|331.03|328.13|14
1646192740000|2022-03-02 03:45:40|331.07|328.17|331.05|328.15|331.07|328.17|331.02|328.12|19
1646192750000|2022-03-02 03:45:50|331.06|328.16|330.95|328.05|331.09|328.19|330.95|328.05|20
1646192760000|2022-03-02 03:46:00|330.91|328.01|331|328.1|331.06|328.16|330.91|328.01|19
1646192770000|2022-03-02 03:46:10|330.99|328.09|331.06|328.16|331.08|328.18|330.93|328.03|23
1646192780000|2022-03-02 03:46:20|331.04|328.14|331.03|328.13|331.06|328.16|331.02|328.12|14
1646192790000|2022-03-02 03:46:30|331.01|328.11|330.93|328.03|331.01|328.11|330.91|328.01|10
1646192800000|2022-03-02 03:46:40|330.95|328.05|330.91|328.01|331.02|328.12|330.91|328.01|18
1646192810000|2022-03-02 03:46:50|330.9|328|330.99|328.09|330.99|328.09|330.9|328|15
1646192820000|2022-03-02 03:47:00|330.97|328.07|330.82|327.92|330.99|328.09|330.82|327.92|19
1646192830000|2022-03-02 03:47:10|330.86|327.96|330.84|327.94|330.93|328.03|330.82|327.92|20
1646192840000|2022-03-02 03:47:20|330.87|327.97|330.95|328.05|330.99|328.09|330.84|327.94|15
1646192850000|2022-03-02 03:47:30|330.96|328.06|331.16|328.26|331.17|328.27|330.93|328.03|22
1646192860000|2022-03-02 03:47:40|331.13|328.23|331.01|328.11|331.13|328.23|331.01|328.11|15
1646192870000|2022-03-02 03:47:50|331.02|328.12|331.11|328.21|331.13|328.23|331.02|328.12|22
1646192880000|2022-03-02 03:48:00|331.14|328.24|331.06|328.16|331.18|328.28|331.06|328.16|25
1646192890000|2022-03-02 03:48:10|331.1|328.2|331.06|328.16|331.13|328.23|331.05|328.15|18
1646192900000|2022-03-02 03:48:20|331.04|328.14|331.34|328.44|331.34|328.44|331.04|328.14|15
1646192910000|2022-03-02 03:48:30|331.36|328.46|331.5|328.6|331.52|328.62|331.34|328.44|21
1646192920000|2022-03-02 03:48:40|331.48|328.58|331.59|328.69|331.61|328.71|331.36|328.46|21
1646192930000|2022-03-02 03:48:50|331.57|328.67|331.64|328.74|331.64|328.74|331.47|328.57|10
1646192940000|2022-03-02 03:49:00|331.63|328.73|331.75|328.85|331.75|328.85|331.61|328.71|16
1646192950000|2022-03-02 03:49:10|331.76|328.86|331.81|328.91|331.88|328.98|331.74|328.84|21
1646192960000|2022-03-02 03:49:20|331.82|328.92|331.62|328.72|331.82|328.92|331.6|328.7|21
1646192970000|2022-03-02 03:49:30|331.53|328.63|331.93|329.03|331.93|329.03|331.43|328.53|25
1646192980000|2022-03-02 03:49:40|331.91|329.01|331.87|328.97|331.91|329.01|331.83|328.93|17
1646192990000|2022-03-02 03:49:50|331.84|328.94|331.8|328.9|332|329.1|331.79|328.89|23
1646193000000|2022-03-02 03:50:00|331.84|328.94|331.7|328.8|331.84|328.94|331.67|328.77|21
1646193010000|2022-03-02 03:50:10|331.69|328.79|331.61|328.71|331.7|328.8|331.59|328.69|17
1646193020000|2022-03-02 03:50:20|331.58|328.68|331.54|328.64|331.66|328.76|331.53|328.63|20
1646193030000|2022-03-02 03:50:30|331.55|328.65|331.6|328.7|331.6|328.7|331.53|328.63|13
1646193040000|2022-03-02 03:50:40|331.58|328.68|331.73|328.83|331.75|328.85|331.58|328.68|21
1646193050000|2022-03-02 03:50:50|331.71|328.81|331.89|328.99|331.89|328.99|331.71|328.81|25
1646193060000|2022-03-02 03:51:00|331.98|329.08|332.1|329.2|332.16|329.26|331.94|329.04|24
1646193070000|2022-03-02 03:51:10|332.09|329.19|332.11|329.21|332.15|329.25|332.02|329.12|20
1646193080000|2022-03-02 03:51:20|332.1|329.2|332.15|329.25|332.18|329.28|332.1|329.2|13
1646193090000|2022-03-02 03:51:30|332.16|329.26|332.24|329.34|332.24|329.34|332.16|329.26|14
1646193100000|2022-03-02 03:51:40|332.23|329.33|332.2|329.3|332.23|329.33|332.11|329.21|14
1646193110000|2022-03-02 03:51:50|332.41|329.51|332.31|329.41|332.46|329.56|332.31|329.41|18
1646193120000|2022-03-02 03:52:00|332.3|329.4|332.23|329.33|332.33|329.43|332.22|329.32|11
1646193130000|2022-03-02 03:52:10|332.19|329.29|332.25|329.35|332.28|329.38|332.19|329.29|16
1646193140000|2022-03-02 03:52:20|332.24|329.34|332.23|329.33|332.27|329.37|332.22|329.32|10
1646193150000|2022-03-02 03:52:30|332.24|329.34|332.17|329.27|332.25|329.35|332.16|329.26|20
1646193160000|2022-03-02 03:52:40|332.18|329.28|331.8|328.9|332.19|329.29|331.8|328.9|23
1646193170000|2022-03-02 03:52:50|331.78|328.88|331.71|328.81|331.8|328.9|331.68|328.78|22
1646193180000|2022-03-02 03:53:00|331.69|328.79|331.75|328.85|331.82|328.92|331.69|328.79|20
1646193190000|2022-03-02 03:53:10|331.74|328.84|331.53|328.63|331.76|328.86|331.43|328.53|25
1646193200000|2022-03-02 03:53:20|331.55|328.65|331.49|328.59|331.62|328.72|331.47|328.57|22
1646193210000|2022-03-02 03:53:30|331.51|328.61|331.57|328.67|331.62|328.72|331.49|328.59|19
1646193220000|2022-03-02 03:53:40|331.55|328.65|331.61|328.71|331.65|328.75|331.55|328.65|22
1646193230000|2022-03-02 03:53:50|331.59|328.69|331.57|328.67|331.6|328.7|331.5|328.6|18
1646193240000|2022-03-02 03:54:00|331.54|328.64|331.53|328.63|331.54|328.64|331.52|328.62|9
1646193250000|2022-03-02 03:54:10|331.55|328.65|331.53|328.63|331.55|328.65|331.5|328.6|15
1646193260000|2022-03-02 03:54:20|331.51|328.61|331.67|328.77|331.71|328.81|331.51|328.61|15
1646193270000|2022-03-02 03:54:30|331.65|328.75|331.75|328.85|331.75|328.85|331.62|328.72|13
1646193280000|2022-03-02 03:54:40|331.71|328.81|331.63|328.73|331.72|328.82|331.6|328.7|15
1646193290000|2022-03-02 03:54:50|331.61|328.71|331.65|328.75|331.65|328.75|331.56|328.66|13
1646193300000|2022-03-02 03:55:00|331.67|328.77|331.63|328.73|331.67|328.77|331.63|328.73|12
1646193310000|2022-03-02 03:55:10|331.64|328.74|331.65|328.75|331.68|328.78|331.63|328.73|14
1646193320000|2022-03-02 03:55:20|331.64|328.74|331.64|328.74|331.67|328.77|331.63|328.73|14
1646193330000|2022-03-02 03:55:30|331.63|328.73|331.35|328.45|331.64|328.74|331.35|328.45|15
1646193340000|2022-03-02 03:55:40|331.3|328.4|331.22|328.32|331.3|328.4|331.22|328.32|9
1646193350000|2022-03-02 03:55:50|331.21|328.31|331.13|328.23|331.21|328.31|331.04|328.14|19
1646193360000|2022-03-02 03:56:00|331.15|328.25|331.15|328.25|331.21|328.31|331.14|328.24|17
1646193370000|2022-03-02 03:56:10|331.16|328.26|331.26|328.36|331.28|328.38|331.14|328.24|17
1646193380000|2022-03-02 03:56:20|331.28|328.38|331.24|328.34|331.28|328.38|331.18|328.28|17
1646193390000|2022-03-02 03:56:30|331.25|328.35|331.18|328.28|331.29|328.39|331.18|328.28|17
1646193400000|2022-03-02 03:56:40|331.2|328.3|331.18|328.28|331.21|328.31|331.16|328.26|17
1646193410000|2022-03-02 03:56:50|331.23|328.33|331.01|328.11|331.24|328.34|330.94|328.04|21
1646193420000|2022-03-02 03:57:00|331|328.1|330.99|328.09|331|328.1|330.95|328.05|19
1646193430000|2022-03-02 03:57:10|331.01|328.11|330.95|328.05|331.01|328.11|330.93|328.03|12
1646193440000|2022-03-02 03:57:20|330.94|328.04|330.95|328.05|330.98|328.08|330.93|328.03|19
1646193450000|2022-03-02 03:57:30|330.94|328.04|331.12|328.22|331.15|328.25|330.92|328.02|20
1646193460000|2022-03-02 03:57:40|331.14|328.24|331.23|328.33|331.23|328.33|331.12|328.22|18
1646193470000|2022-03-02 03:57:50|331.17|328.27|331.09|328.19|331.22|328.32|331.08|328.18|14
1646193480000|2022-03-02 03:58:00|331.06|328.16|331.08|328.18|331.09|328.19|331|328.1|12
1646193490000|2022-03-02 03:58:10|331.1|328.2|331.16|328.26|331.22|328.32|331.06|328.16|22
1646193500000|2022-03-02 03:58:20|331.1|328.2|331.11|328.21|331.15|328.25|331.09|328.19|21
1646193510000|2022-03-02 03:58:30|331.12|328.22|331.1|328.2|331.23|328.33|331.03|328.13|19
1646193520000|2022-03-02 03:58:40|331.11|328.21|331.07|328.17|331.11|328.21|331.06|328.16|11
1646193530000|2022-03-02 03:58:50|331.08|328.18|331.05|328.15|331.08|328.18|331.03|328.13|12
1646193540000|2022-03-02 03:59:00|331.06|328.16|331.05|328.15|331.09|328.19|331.03|328.13|11
1646193550000|2022-03-02 03:59:10|331.03|328.13|331.06|328.16|331.19|328.29|331.03|328.13|19
1646193560000|2022-03-02 03:59:20|331.04|328.14|331.05|328.15|331.06|328.16|331.02|328.12|18
1646193570000|2022-03-02 03:59:30|331.06|328.16|331.12|328.22|331.14|328.24|331.06|328.16|13
1646193580000|2022-03-02 03:59:40|331.08|328.18|331.24|328.34|331.29|328.39|331.08|328.18|15
1646193590000|2022-03-02 03:59:50|331.25|328.35|331.19|328.29|331.27|328.37|331.14|328.24|14
1646193600000|2022-03-02 04:00:00|331.2|328.3|331.41|328.51|331.41|328.51|331.18|328.28|20
1646193610000|2022-03-02 04:00:10|331.42|328.52|331.48|328.58|331.61|328.71|331.39|328.49|18
1646193620000|2022-03-02 04:00:20|331.47|328.57|331.26|328.36|331.47|328.57|331.25|328.35|19
1646193630000|2022-03-02 04:00:30|331.27|328.37|330.94|328.04|331.33|328.43|330.94|328.04|25
1646193640000|2022-03-02 04:00:40|330.92|328.02|330.69|327.79|330.92|328.02|330.69|327.79|25
1646193650000|2022-03-02 04:00:50|330.7|327.8|330.69|327.79|330.73|327.83|330.65|327.75|18
1646193660000|2022-03-02 04:01:00|330.67|327.77|330.63|327.73|330.7|327.8|330.62|327.72|21
1646193670000|2022-03-02 04:01:10|330.62|327.72|330.54|327.64|330.66|327.76|330.54|327.64|17
1646193680000|2022-03-02 04:01:20|330.5|327.6|330.58|327.68|330.65|327.75|330.5|327.6|23
1646193690000|2022-03-02 04:01:30|330.56|327.66|330.51|327.61|330.59|327.69|330.45|327.55|21
1646193700000|2022-03-02 04:01:40|330.5|327.6|330.52|327.62|330.61|327.71|330.48|327.58|19
1646193710000|2022-03-02 04:01:50|330.48|327.58|330.51|327.61|330.54|327.64|330.47|327.57|13
1646193720000|2022-03-02 04:02:00|330.54|327.64|330.67|327.77|330.68|327.78|330.54|327.64|20
1646193730000|2022-03-02 04:02:10|330.68|327.78|330.55|327.65|330.71|327.81|330.55|327.65|22
1646193740000|2022-03-02 04:02:20|330.56|327.66|330.55|327.65|330.56|327.66|330.52|327.62|14
1646193750000|2022-03-02 04:02:30|330.57|327.67|330.61|327.71|330.62|327.72|330.53|327.63|15
1646193760000|2022-03-02 04:02:40|330.58|327.68|330.66|327.76|330.66|327.76|330.51|327.61|19
1646193770000|2022-03-02 04:02:50|330.67|327.77|330.64|327.74|330.67|327.77|330.47|327.57|24
1646193780000|2022-03-02 04:03:00|330.65|327.75|330.86|327.96|330.92|328.02|330.65|327.75|24
1646193790000|2022-03-02 04:03:10|330.88|327.98|331.02|328.12|331.02|328.12|330.88|327.98|18
1646193800000|2022-03-02 04:03:20|330.99|328.09|330.96|328.06|331.07|328.17|330.96|328.06|19
1646193810000|2022-03-02 04:03:30|330.89|327.99|330.95|328.05|330.96|328.06|330.85|327.95|19
1646193820000|2022-03-02 04:03:40|330.93|328.03|330.92|328.02|330.99|328.09|330.91|328.01|17
1646193830000|2022-03-02 04:03:50|330.94|328.04|330.98|328.08|330.98|328.08|330.84|327.94|21
1646193840000|2022-03-02 04:04:00|331|328.1|331.28|328.38|331.28|328.38|331|328.1|18
1646193850000|2022-03-02 04:04:10|331.29|328.39|331.4|328.5|331.41|328.51|331.28|328.38|19
1646193860000|2022-03-02 04:04:20|331.31|328.41|331.37|328.47|331.4|328.5|331.31|328.41|21
1646193870000|2022-03-02 04:04:30|331.41|328.51|331.44|328.54|331.44|328.54|331.33|328.43|13
1646193880000|2022-03-02 04:04:40|331.53|328.63|331.43|328.53|331.64|328.74|331.4|328.5|21
1646193890000|2022-03-02 04:04:50|331.42|328.52|331.45|328.55|331.45|328.55|331.38|328.48|12
1646193900000|2022-03-02 04:05:00|331.39|328.49|331.48|328.58|331.55|328.65|331.37|328.47|14
1646193910000|2022-03-02 04:05:10|331.59|328.69|331.56|328.66|331.67|328.77|331.51|328.61|25
1646193920000|2022-03-02 04:05:20|331.55|328.65|331.64|328.74|331.64|328.74|331.51|328.61|17
1646193930000|2022-03-02 04:05:30|331.67|328.77|331.9|329|331.9|329|331.67|328.77|26
1646193940000|2022-03-02 04:05:40|331.88|328.98|332.07|329.17|332.08|329.18|331.85|328.95|21
1646193950000|2022-03-02 04:05:50|332.05|329.15|332.22|329.32|332.23|329.33|332.05|329.15|15
1646193960000|2022-03-02 04:06:00|332.24|329.34|332.44|329.54|332.44|329.54|332.24|329.34|20
1646193970000|2022-03-02 04:06:10|332.49|329.59|332.81|329.91|332.81|329.91|332.49|329.59|23
1646193980000|2022-03-02 04:06:20|332.82|329.92|332.63|329.73|332.88|329.98|332.62|329.72|26
1646193990000|2022-03-02 04:06:30|332.64|329.74|332.64|329.74|332.67|329.77|332.6|329.7|23
1646194000000|2022-03-02 04:06:40|332.65|329.75|332.78|329.88|332.81|329.91|332.65|329.75|19
1646194010000|2022-03-02 04:06:50|332.8|329.9|332.71|329.81|332.84|329.94|332.71|329.81|21
1646194020000|2022-03-02 04:07:00|332.73|329.83|332.5|329.6|332.76|329.86|332.5|329.6|20
1646194030000|2022-03-02 04:07:10|332.49|329.59|332.44|329.54|332.54|329.64|332.44|329.54|16
1646194040000|2022-03-02 04:07:20|332.43|329.53|332.39|329.49|332.44|329.54|332.38|329.48|13
1646194050000|2022-03-02 04:07:30|332.38|329.48|332.32|329.42|332.38|329.48|332.32|329.42|11
1646194060000|2022-03-02 04:07:40|332.31|329.41|332.4|329.5|332.43|329.53|332.31|329.41|16
1646194070000|2022-03-02 04:07:50|332.41|329.51|332.47|329.57|332.54|329.64|332.4|329.5|14
1646194080000|2022-03-02 04:08:00|332.45|329.55|332.54|329.64|332.54|329.64|332.45|329.55|14
1646194090000|2022-03-02 04:08:10|332.53|329.63|332.67|329.77|332.67|329.77|332.53|329.63|16
1646194100000|2022-03-02 04:08:20|332.68|329.78|332.71|329.81|332.71|329.81|332.63|329.73|20
1646194110000|2022-03-02 04:08:30|332.68|329.78|332.62|329.72|332.71|329.81|332.57|329.67|24
1646194120000|2022-03-02 04:08:40|332.57|329.67|332.59|329.69|332.64|329.74|332.54|329.64|21
1646194130000|2022-03-02 04:08:50|332.58|329.68|332.54|329.64|332.6|329.7|332.54|329.64|14
1646194140000|2022-03-02 04:09:00|332.6|329.7|332.57|329.67|332.6|329.7|332.54|329.64|17
1646194150000|2022-03-02 04:09:10|332.59|329.69|332.73|329.83|332.73|329.83|332.58|329.68|17
1646194160000|2022-03-02 04:09:20|332.72|329.82|332.56|329.66|332.72|329.82|332.56|329.66|17
1646194170000|2022-03-02 04:09:30|332.57|329.67|332.56|329.66|332.57|329.67|332.54|329.64|10
1646194180000|2022-03-02 04:09:40|332.55|329.65|332.47|329.57|332.58|329.68|332.41|329.51|19
1646194190000|2022-03-02 04:09:50|332.48|329.58|332.53|329.63|332.53|329.63|332.39|329.49|21
1646194200000|2022-03-02 04:10:00|332.51|329.61|332.51|329.61|332.53|329.63|332.49|329.59|19
1646194210000|2022-03-02 04:10:10|332.52|329.62|332.5|329.6|332.52|329.62|332.46|329.56|12
1646194220000|2022-03-02 04:10:20|332.46|329.56|332.41|329.51|332.5|329.6|332.41|329.51|12
1646194230000|2022-03-02 04:10:30|332.42|329.52|332.23|329.33|332.42|329.52|332.2|329.3|25
1646194240000|2022-03-02 04:10:40|332.24|329.34|332.22|329.32|332.24|329.34|332.21|329.31|4
1646194250000|2022-03-02 04:10:50|332.23|329.33|331.85|328.95|332.23|329.33|331.85|328.95|21
1646194260000|2022-03-02 04:11:00|331.8|328.9|331.78|328.88|331.81|328.91|331.71|328.81|21
1646194270000|2022-03-02 04:11:10|331.79|328.89|331.67|328.77|331.79|328.89|331.6|328.7|17
1646194280000|2022-03-02 04:11:20|331.62|328.72|331.69|328.79|331.69|328.79|331.61|328.71|15
1646194290000|2022-03-02 04:11:30|331.66|328.76|331.71|328.81|331.85|328.95|331.64|328.74|19
1646194300000|2022-03-02 04:11:40|331.7|328.8|331.57|328.67|331.7|328.8|331.57|328.67|18
1646194310000|2022-03-02 04:11:50|331.48|328.58|331.43|328.53|331.48|328.58|331.36|328.46|21
1646194320000|2022-03-02 04:12:00|331.42|328.52|331.35|328.45|331.42|328.52|331.35|328.45|14
1646194330000|2022-03-02 04:12:10|331.4|328.5|331.45|328.55|331.45|328.55|331.37|328.47|15
1646194340000|2022-03-02 04:12:20|331.41|328.51|331.5|328.6|331.59|328.69|331.38|328.48|21
1646194350000|2022-03-02 04:12:30|331.51|328.61|331.96|329.06|332.11|329.21|331.5|328.6|16
1646194360000|2022-03-02 04:12:40|332.02|329.12|331.72|328.82|332.02|329.12|331.72|328.82|21
1646194370000|2022-03-02 04:12:50|331.82|328.92|331.61|328.71|331.82|328.92|331.56|328.66|20
1646194380000|2022-03-02 04:13:00|331.62|328.72|331.56|328.66|331.65|328.75|331.5|328.6|21
1646194390000|2022-03-02 04:13:10|331.55|328.65|331.48|328.58|331.58|328.68|331.46|328.56|20
1646194400000|2022-03-02 04:13:20|331.5|328.6|331.47|328.57|331.55|328.65|331.43|328.53|20
1646194410000|2022-03-02 04:13:30|331.46|328.56|331.57|328.67|331.63|328.73|331.45|328.55|20
1646194420000|2022-03-02 04:13:40|331.59|328.69|331.53|328.63|331.59|328.69|331.53|328.63|17
1646194430000|2022-03-02 04:13:50|331.57|328.67|331.85|328.95|331.85|328.95|331.52|328.62|24
1646194440000|2022-03-02 04:14:00|331.93|329.03|332.05|329.15|332.13|329.23|331.93|329.03|25
1646194450000|2022-03-02 04:14:10|332.03|329.13|332.01|329.11|332.05|329.15|331.98|329.08|14
1646194460000|2022-03-02 04:14:20|332.03|329.13|331.92|329.02|332.04|329.14|331.91|329.01|17
1646194470000|2022-03-02 04:14:30|331.93|329.03|331.92|329.02|331.96|329.06|331.9|329|17
1646194480000|2022-03-02 04:14:40|331.94|329.04|331.88|328.98|331.96|329.06|331.85|328.95|19
1646194490000|2022-03-02 04:14:50|331.87|328.97|331.82|328.92|331.89|328.99|331.82|328.92|16
1646194500000|2022-03-02 04:15:00|331.85|328.95|331.85|328.95|331.92|329.02|331.82|328.92|16
1646194510000|2022-03-02 04:15:10|331.86|328.96|331.75|328.85|331.87|328.97|331.73|328.83|15
1646194520000|2022-03-02 04:15:20|331.73|328.83|331.57|328.67|331.73|328.83|331.57|328.67|14
1646194530000|2022-03-02 04:15:30|331.53|328.63|331.41|328.51|331.53|328.63|331.35|328.45|22
1646194540000|2022-03-02 04:15:40|331.42|328.52|331.46|328.56|331.46|328.56|331.39|328.49|17
1646194550000|2022-03-02 04:15:50|331.44|328.54|331.43|328.53|331.45|328.55|331.42|328.52|11
1646194560000|2022-03-02 04:16:00|331.46|328.56|331.56|328.66|331.56|328.66|331.43|328.53|13
1646194570000|2022-03-02 04:16:10|331.55|328.65|331.47|328.57|331.57|328.67|331.44|328.54|21
1646194580000|2022-03-02 04:16:20|331.48|328.58|331.51|328.61|331.52|328.62|331.48|328.58|18
1646194590000|2022-03-02 04:16:30|331.52|328.62|331.69|328.79|331.69|328.79|331.51|328.61|19
1646194600000|2022-03-02 04:16:40|331.68|328.78|331.52|328.62|331.69|328.79|331.5|328.6|16
1646194610000|2022-03-02 04:16:50|331.54|328.64|331.46|328.56|331.54|328.64|331.46|328.56|13
1646194620000|2022-03-02 04:17:00|331.47|328.57|331.38|328.48|331.47|328.57|331.38|328.48|16
1646194630000|2022-03-02 04:17:10|331.37|328.47|331.16|328.26|331.38|328.48|331.15|328.25|19
1646194640000|2022-03-02 04:17:20|331.2|328.3|331.08|328.18|331.2|328.3|331.08|328.18|17
1646194650000|2022-03-02 04:17:30|331.09|328.19|330.76|327.86|331.09|328.19|330.76|327.86|20
1646194660000|2022-03-02 04:17:40|330.72|327.82|330.71|327.81|330.72|327.82|330.66|327.76|12
1646194670000|2022-03-02 04:17:50|330.72|327.82|330.86|327.96|330.91|328.01|330.71|327.81|23
1646194680000|2022-03-02 04:18:00|330.78|327.88|330.76|327.86|330.8|327.9|330.73|327.83|16
1646194690000|2022-03-02 04:18:10|330.75|327.85|331.01|328.11|331.05|328.15|330.75|327.85|23
1646194700000|2022-03-02 04:18:20|331.03|328.13|331.1|328.2|331.1|328.2|330.99|328.09|21
1646194710000|2022-03-02 04:18:30|331.09|328.19|331.03|328.13|331.13|328.23|331|328.1|20
1646194720000|2022-03-02 04:18:40|331.09|328.19|331.11|328.21|331.19|328.29|331.09|328.19|22
1646194730000|2022-03-02 04:18:50|331.18|328.28|331.16|328.26|331.23|328.33|331.15|328.25|15
1646194740000|2022-03-02 04:19:00|331.17|328.27|331.21|328.31|331.26|328.36|331.15|328.25|21
1646194750000|2022-03-02 04:19:10|331.22|328.32|331.19|328.29|331.26|328.36|331.14|328.24|20
1646194760000|2022-03-02 04:19:20|331.22|328.32|331.22|328.32|331.22|328.32|331.15|328.25|15
1646194770000|2022-03-02 04:19:30|331.23|328.33|331.27|328.37|331.3|328.4|331.19|328.29|16
1646194780000|2022-03-02 04:19:40|331.28|328.38|331.37|328.47|331.38|328.48|331.24|328.34|19
1646194790000|2022-03-02 04:19:50|331.34|328.44|331.41|328.51|331.41|328.51|331.34|328.44|15
1646194800000|2022-03-02 04:20:00|331.4|328.5|331.35|328.45|331.4|328.5|331.34|328.44|11
1646194810000|2022-03-02 04:20:10|331.36|328.46|331.22|328.32|331.39|328.49|331.2|328.3|20
1646194820000|2022-03-02 04:20:20|331.23|328.33|331.38|328.48|331.38|328.48|331.21|328.31|15
1646194830000|2022-03-02 04:20:30|331.37|328.47|331.49|328.59|331.49|328.59|331.35|328.45|12
1646194840000|2022-03-02 04:20:40|331.52|328.62|331.56|328.66|331.58|328.68|331.47|328.57|12
1646194850000|2022-03-02 04:20:50|331.58|328.68|331.79|328.89|331.79|328.89|331.57|328.67|22
1646194860000|2022-03-02 04:21:00|331.82|328.92|331.82|328.92|331.96|329.06|331.82|328.92|22
1646194870000|2022-03-02 04:21:10|331.77|328.87|331.8|328.9|331.86|328.96|331.74|328.84|22
1646194880000|2022-03-02 04:21:20|331.78|328.88|331.75|328.85|331.89|328.99|331.73|328.83|21
1646194890000|2022-03-02 04:21:30|331.74|328.84|331.89|328.99|331.89|328.99|331.73|328.83|23
1646194900000|2022-03-02 04:21:40|331.91|329.01|331.87|328.97|331.91|329.01|331.78|328.88|22
1646194910000|2022-03-02 04:21:50|331.88|328.98|332.08|329.18|332.11|329.21|331.88|328.98|22
1646194920000|2022-03-02 04:22:00|332.12|329.22|332.03|329.13|332.12|329.22|331.96|329.06|20
1646194930000|2022-03-02 04:22:10|332.08|329.18|331.93|329.03|332.08|329.18|331.93|329.03|20
1646194940000|2022-03-02 04:22:20|331.96|329.06|331.95|329.05|331.96|329.06|331.91|329.01|18
1646194950000|2022-03-02 04:22:30|331.96|329.06|331.94|329.04|331.96|329.06|331.9|329|19
1646194960000|2022-03-02 04:22:40|331.93|329.03|331.96|329.06|332.01|329.11|331.91|329.01|20
1646194970000|2022-03-02 04:22:50|331.95|329.05|331.76|328.86|331.95|329.05|331.72|328.82|17
1646194980000|2022-03-02 04:23:00|331.78|328.88|331.69|328.79|331.78|328.88|331.68|328.78|14
1646194990000|2022-03-02 04:23:10|331.7|328.8|331.76|328.86|331.77|328.87|331.67|328.77|20
1646195000000|2022-03-02 04:23:20|331.74|328.84|331.77|328.87|331.79|328.89|331.72|328.82|14
1646195010000|2022-03-02 04:23:30|331.76|328.86|331.68|328.78|331.85|328.95|331.66|328.76|17
1646195020000|2022-03-02 04:23:40|331.66|328.76|331.82|328.92|331.82|328.92|331.66|328.76|16
1646195030000|2022-03-02 04:23:50|331.83|328.93|331.82|328.92|331.85|328.95|331.76|328.86|20
1646195040000|2022-03-02 04:24:00|331.83|328.93|331.86|328.96|331.87|328.97|331.79|328.89|14
1646195050000|2022-03-02 04:24:10|331.85|328.95|332|329.1|332.07|329.17|331.85|328.95|22
1646195060000|2022-03-02 04:24:20|331.98|329.08|331.88|328.98|331.98|329.08|331.84|328.94|15
1646195070000|2022-03-02 04:24:30|331.9|329|331.93|329.03|331.96|329.06|331.88|328.98|14
1646195080000|2022-03-02 04:24:40|331.95|329.05|331.96|329.06|331.99|329.09|331.93|329.03|15
1646195090000|2022-03-02 04:24:50|331.98|329.08|331.98|329.08|331.99|329.09|331.96|329.06|20
1646195100000|2022-03-02 04:25:00|331.97|329.07|331.94|329.04|331.98|329.08|331.88|328.98|22
1646195110000|2022-03-02 04:25:10|331.97|329.07|331.97|329.07|331.98|329.08|331.95|329.05|12
1646195120000|2022-03-02 04:25:20|331.96|329.06|331.99|329.09|332.07|329.17|331.95|329.05|15
1646195130000|2022-03-02 04:25:30|331.98|329.08|331.99|329.09|332.01|329.11|331.97|329.07|16
1646195140000|2022-03-02 04:25:40|332|329.1|331.98|329.08|332|329.1|331.93|329.03|16
1646195150000|2022-03-02 04:25:50|331.99|329.09|332.01|329.11|332.02|329.12|331.97|329.07|12
1646195160000|2022-03-02 04:26:00|331.99|329.09|331.97|329.07|331.99|329.09|331.94|329.04|15
1646195170000|2022-03-02 04:26:10|331.98|329.08|331.96|329.06|331.99|329.09|331.87|328.97|14
1646195180000|2022-03-02 04:26:20|331.95|329.05|332|329.1|332.02|329.12|331.95|329.05|14
1646195190000|2022-03-02 04:26:30|332.01|329.11|331.98|329.08|332.01|329.11|331.96|329.06|16
1646195200000|2022-03-02 04:26:40|331.97|329.07|331.98|329.08|332|329.1|331.96|329.06|10
1646195210000|2022-03-02 04:26:50|331.97|329.07|331.99|329.09|332|329.1|331.97|329.07|7
1646195220000|2022-03-02 04:27:00|332|329.1|332.01|329.11|332.01|329.11|331.97|329.07|12
1646195230000|2022-03-02 04:27:10|332|329.1|332.01|329.11|332.06|329.16|331.98|329.08|16
1646195240000|2022-03-02 04:27:20|332.02|329.12|332.03|329.13|332.04|329.14|332|329.1|12
1646195250000|2022-03-02 04:27:30|332|329.1|332.01|329.11|332.05|329.15|332|329.1|18
1646195260000|2022-03-02 04:27:40|332.02|329.12|332.04|329.14|332.07|329.17|331.99|329.09|16
1646195270000|2022-03-02 04:27:50|332.06|329.16|332.04|329.14|332.06|329.16|331.98|329.08|16
1646195280000|2022-03-02 04:28:00|332.03|329.13|331.88|328.98|332.03|329.13|331.81|328.91|13
1646195290000|2022-03-02 04:28:10|331.81|328.91|331.7|328.8|331.81|328.91|331.67|328.77|18
1646195300000|2022-03-02 04:28:20|331.68|328.78|331.79|328.89|331.82|328.92|331.67|328.77|15
1646195310000|2022-03-02 04:28:30|331.8|328.9|331.71|328.81|331.8|328.9|331.7|328.8|14
1646195320000|2022-03-02 04:28:40|331.72|328.82|331.71|328.81|331.76|328.86|331.7|328.8|15
1646195330000|2022-03-02 04:28:50|331.7|328.8|331.72|328.82|331.72|328.82|331.65|328.75|18
1646195340000|2022-03-02 04:29:00|331.71|328.81|331.67|328.77|331.71|328.81|331.63|328.73|15
1646195350000|2022-03-02 04:29:10|331.68|328.78|331.61|328.71|331.71|328.81|331.61|328.71|16
1646195360000|2022-03-02 04:29:20|331.66|328.76|331.53|328.63|331.69|328.79|331.51|328.61|17
1646195370000|2022-03-02 04:29:30|331.52|328.62|331.49|328.59|331.52|328.62|331.49|328.59|11
1646195380000|2022-03-02 04:29:40|331.48|328.58|331.31|328.41|331.49|328.59|331.29|328.39|21
1646195390000|2022-03-02 04:29:50|331.33|328.43|331.47|328.57|331.47|328.57|331.31|328.41|12
1646195400000|2022-03-02 04:30:00|331.48|328.58|331.87|328.97|331.87|328.97|331.47|328.57|23
1646195410000|2022-03-02 04:30:10|331.89|328.99|331.78|328.88|331.9|329|331.75|328.85|16
1646195420000|2022-03-02 04:30:20|331.77|328.87|331.65|328.75|331.88|328.98|331.64|328.74|20
1646195430000|2022-03-02 04:30:30|331.63|328.73|331.52|328.62|331.68|328.78|331.51|328.61|24
1646195440000|2022-03-02 04:30:40|331.58|328.68|331.32|328.42|331.58|328.68|331.31|328.41|23
1646195450000|2022-03-02 04:30:50|331.33|328.43|331.37|328.47|331.38|328.48|331.29|328.39|16
1646195460000|2022-03-02 04:31:00|331.36|328.46|331.31|328.41|331.38|328.48|331.31|328.41|16
1646195470000|2022-03-02 04:31:10|331.33|328.43|331.46|328.56|331.46|328.56|331.33|328.43|13
1646195480000|2022-03-02 04:31:20|331.47|328.57|331.51|328.61|331.59|328.69|331.46|328.56|21
1646195490000|2022-03-02 04:31:30|331.52|328.62|331.55|328.65|331.56|328.66|331.51|328.61|14
1646195500000|2022-03-02 04:31:40|331.56|328.66|331.6|328.7|331.61|328.71|331.53|328.63|16
1646195510000|2022-03-02 04:31:50|331.59|328.69|331.58|328.68|331.62|328.72|331.53|328.63|14
1646195520000|2022-03-02 04:32:00|331.6|328.7|331.58|328.68|331.66|328.76|331.58|328.68|16
1646195530000|2022-03-02 04:32:10|331.61|328.71|331.7|328.8|331.81|328.91|331.61|328.71|16
1646195540000|2022-03-02 04:32:20|331.72|328.82|331.79|328.89|331.8|328.9|331.71|328.81|15
1646195550000|2022-03-02 04:32:30|331.82|328.92|331.97|329.07|331.99|329.09|331.82|328.92|16
1646195560000|2022-03-02 04:32:40|331.99|329.09|331.94|329.04|332.05|329.15|331.94|329.04|14
1646195570000|2022-03-02 04:32:50|331.92|329.02|331.91|329.01|331.94|329.04|331.91|329.01|16
1646195580000|2022-03-02 04:33:00|331.92|329.02|331.9|329|332.15|329.25|331.89|328.99|20
1646195590000|2022-03-02 04:33:10|331.91|329.01|332.21|329.31|332.26|329.36|331.88|328.98|18
1646195600000|2022-03-02 04:33:20|332.22|329.32|332.22|329.32|332.24|329.34|332.16|329.26|22
1646195610000|2022-03-02 04:33:30|332.19|329.29|332.16|329.26|332.19|329.29|332.06|329.16|20
1646195620000|2022-03-02 04:33:40|332.18|329.28|332.07|329.17|332.18|329.28|332.07|329.17|10
1646195630000|2022-03-02 04:33:50|332.08|329.18|332.14|329.24|332.19|329.29|332.07|329.17|11
1646195640000|2022-03-02 04:34:00|332.12|329.22|332.35|329.45|332.35|329.45|332.07|329.17|20
1646195650000|2022-03-02 04:34:10|332.38|329.48|332.37|329.47|332.5|329.6|332.36|329.46|20
1646195660000|2022-03-02 04:34:20|332.38|329.48|332.3|329.4|332.38|329.48|332.3|329.4|17
1646195670000|2022-03-02 04:34:30|332.31|329.41|332.32|329.42|332.38|329.48|332.27|329.37|23
1646195680000|2022-03-02 04:34:40|332.34|329.44|332.41|329.51|332.43|329.53|332.28|329.38|17
1646195690000|2022-03-02 04:34:50|332.4|329.5|332.38|329.48|332.44|329.54|332.31|329.41|17
1646195700000|2022-03-02 04:35:00|332.41|329.51|332.2|329.3|332.41|329.51|332.2|329.3|13
1646195710000|2022-03-02 04:35:10|332.21|329.31|332.4|329.5|332.43|329.53|332.21|329.31|25
1646195720000|2022-03-02 04:35:20|332.49|329.59|332.56|329.66|332.56|329.66|332.42|329.52|14
1646195730000|2022-03-02 04:35:30|332.55|329.65|332.57|329.67|332.65|329.75|332.49|329.59|19
1646195740000|2022-03-02 04:35:40|332.58|329.68|332.75|329.85|332.82|329.92|332.58|329.68|22
1646195750000|2022-03-02 04:35:50|332.73|329.83|332.63|329.73|332.76|329.86|332.63|329.73|15
1646195760000|2022-03-02 04:36:00|332.66|329.76|332.61|329.71|332.73|329.83|332.52|329.62|22
1646195770000|2022-03-02 04:36:10|332.57|329.67|332.69|329.79|332.69|329.79|332.56|329.66|15
1646195780000|2022-03-02 04:36:20|332.7|329.8|332.67|329.77|332.7|329.8|332.62|329.72|16
1646195790000|2022-03-02 04:36:30|332.68|329.78|332.65|329.75|332.68|329.78|332.62|329.72|14
1646195800000|2022-03-02 04:36:40|332.61|329.71|332.64|329.74|332.69|329.79|332.61|329.71|14
1646195810000|2022-03-02 04:36:50|332.73|329.83|332.62|329.72|332.73|329.83|332.6|329.7|19
1646195820000|2022-03-02 04:37:00|332.61|329.71|332.63|329.73|332.63|329.73|332.61|329.71|2
1646195830000|2022-03-02 04:37:10|332.62|329.72|332.68|329.78|332.78|329.88|332.61|329.71|19
1646195840000|2022-03-02 04:37:20|332.77|329.87|332.63|329.73|332.79|329.89|332.63|329.73|13
1646195850000|2022-03-02 04:37:30|332.58|329.68|332.59|329.69|332.65|329.75|332.56|329.66|17
1646195860000|2022-03-02 04:37:40|332.63|329.73|332.68|329.78|332.78|329.88|332.63|329.73|19
1646195870000|2022-03-02 04:37:50|332.7|329.8|332.77|329.87|332.78|329.88|332.69|329.79|18
1646195880000|2022-03-02 04:38:00|332.75|329.85|332.76|329.86|332.79|329.89|332.72|329.82|15
1646195890000|2022-03-02 04:38:10|332.8|329.9|332.69|329.79|332.82|329.92|332.69|329.79|13
1646195900000|2022-03-02 04:38:20|332.67|329.77|332.51|329.61|332.68|329.78|332.51|329.61|17
1646195910000|2022-03-02 04:38:30|332.53|329.63|332.54|329.64|332.57|329.67|332.53|329.63|12
1646195920000|2022-03-02 04:38:40|332.5|329.6|332.55|329.65|332.59|329.69|332.5|329.6|12
1646195930000|2022-03-02 04:38:50|332.54|329.64|332.41|329.51|332.58|329.68|332.39|329.49|22
1646195940000|2022-03-02 04:39:00|332.42|329.52|332.4|329.5|332.43|329.53|332.4|329.5|14
1646195950000|2022-03-02 04:39:10|332.39|329.49|332.42|329.52|332.43|329.53|332.38|329.48|13
1646195960000|2022-03-02 04:39:20|332.43|329.53|332.51|329.61|332.53|329.63|332.42|329.52|12
1646195970000|2022-03-02 04:39:30|332.5|329.6|332.49|329.59|332.52|329.62|332.47|329.57|15
1646195980000|2022-03-02 04:39:40|332.48|329.58|332.47|329.57|332.53|329.63|332.39|329.49|18
1646195990000|2022-03-02 04:39:50|332.5|329.6|332.5|329.6|332.5|329.6|332.41|329.51|14
1646196000000|2022-03-02 04:40:00|332.49|329.59|332.47|329.57|332.5|329.6|332.46|329.56|10
1646196010000|2022-03-02 04:40:10|332.45|329.55|332.42|329.52|332.48|329.58|332.38|329.48|17
1646196020000|2022-03-02 04:40:20|332.4|329.5|332.38|329.48|332.41|329.51|332.37|329.47|13
1646196030000|2022-03-02 04:40:30|332.4|329.5|332.4|329.5|332.41|329.51|332.38|329.48|17
1646196040000|2022-03-02 04:40:40|332.39|329.49|332.42|329.52|332.43|329.53|332.38|329.48|10
1646196050000|2022-03-02 04:40:50|332.43|329.53|332.23|329.33|332.43|329.53|332.23|329.33|10
1646196060000|2022-03-02 04:41:00|332.22|329.32|332.17|329.27|332.24|329.34|332.17|329.27|12
1646196070000|2022-03-02 04:41:10|332.18|329.28|332.17|329.27|332.2|329.3|332.15|329.25|11
1646196080000|2022-03-02 04:41:20|332.16|329.26|332.21|329.31|332.21|329.31|332.11|329.21|16
1646196090000|2022-03-02 04:41:30|332.2|329.3|332.1|329.2|332.2|329.3|332.09|329.19|20
1646196100000|2022-03-02 04:41:40|332.09|329.19|332.18|329.28|332.18|329.28|332.09|329.19|16
1646196110000|2022-03-02 04:41:50|332.17|329.27|332.1|329.2|332.22|329.32|332.09|329.19|16
1646196120000|2022-03-02 04:42:00|332.06|329.16|332.11|329.21|332.11|329.21|332.06|329.16|16
1646196130000|2022-03-02 04:42:10|332.13|329.23|332.19|329.29|332.19|329.29|332.06|329.16|16
1646196140000|2022-03-02 04:42:20|332.17|329.27|332.24|329.34|332.24|329.34|332.17|329.27|19
1646196150000|2022-03-02 04:42:30|332.22|329.32|332.1|329.2|332.26|329.36|332.09|329.19|13
1646196160000|2022-03-02 04:42:40|332.07|329.17|332.14|329.24|332.16|329.26|332.07|329.17|12
1646196170000|2022-03-02 04:42:50|332.11|329.21|332.13|329.23|332.13|329.23|332.07|329.17|14
1646196180000|2022-03-02 04:43:00|332.17|329.27|332.12|329.22|332.19|329.29|332.12|329.22|10
1646196190000|2022-03-02 04:43:10|332.13|329.23|332.12|329.22|332.15|329.25|332.08|329.18|14
1646196200000|2022-03-02 04:43:20|332.1|329.2|332.06|329.16|332.12|329.22|332.03|329.13|10
1646196210000|2022-03-02 04:43:30|332.03|329.13|332.13|329.23|332.13|329.23|332.03|329.13|15
1646196220000|2022-03-02 04:43:40|332.08|329.18|332.07|329.17|332.1|329.2|332.05|329.15|12
1646196230000|2022-03-02 04:43:50|332.13|329.23|331.96|329.06|332.2|329.3|331.94|329.04|21
1646196240000|2022-03-02 04:44:00|331.95|329.05|332.14|329.24|332.14|329.24|331.95|329.05|24
1646196250000|2022-03-02 04:44:10|332.15|329.25|332.23|329.33|332.26|329.36|332.13|329.23|16
1646196260000|2022-03-02 04:44:20|332.21|329.31|332.05|329.15|332.21|329.31|332.03|329.13|24
1646196270000|2022-03-02 04:44:30|332.06|329.16|332.04|329.14|332.08|329.18|332.02|329.12|13
1646196280000|2022-03-02 04:44:40|332.05|329.15|331.98|329.08|332.14|329.24|331.77|328.87|22
1646196290000|2022-03-02 04:44:50|332.15|329.25|332.13|329.23|332.19|329.29|332.09|329.19|22
1646196300000|2022-03-02 04:45:00|332.12|329.22|332.08|329.18|332.17|329.27|332.01|329.11|15
1646196310000|2022-03-02 04:45:10|332.06|329.16|331.89|328.99|332.09|329.19|331.89|328.99|20
1646196320000|2022-03-02 04:45:20|331.9|329|331.92|329.02|331.98|329.08|331.9|329|18
1646196330000|2022-03-02 04:45:30|331.91|329.01|331.85|328.95|331.93|329.03|331.8|328.9|18
1646196340000|2022-03-02 04:45:40|331.8|328.9|331.69|328.79|331.85|328.95|331.69|328.79|16
1646196350000|2022-03-02 04:45:50|331.72|328.82|331.7|328.8|331.73|328.83|331.68|328.78|16
1646196360000|2022-03-02 04:46:00|331.68|328.78|331.62|328.72|331.72|328.82|331.62|328.72|18
1646196370000|2022-03-02 04:46:10|331.63|328.73|331.77|328.87|331.77|328.87|331.63|328.73|12
1646196380000|2022-03-02 04:46:20|331.74|328.84|331.81|328.91|331.85|328.95|331.67|328.77|19
1646196390000|2022-03-02 04:46:30|331.83|328.93|331.81|328.91|331.85|328.95|331.79|328.89|13
1646196400000|2022-03-02 04:46:40|331.78|328.88|331.72|328.82|331.81|328.91|331.72|328.82|17
1646196410000|2022-03-02 04:46:50|331.73|328.83|331.61|328.71|331.73|328.83|331.61|328.71|20
1646196420000|2022-03-02 04:47:00|331.6|328.7|331.46|328.56|331.62|328.72|331.46|328.56|20
1646196430000|2022-03-02 04:47:10|331.43|328.53|331.52|328.62|331.54|328.64|331.42|328.52|11
1646196440000|2022-03-02 04:47:20|331.47|328.57|331.51|328.61|331.51|328.61|331.45|328.55|18
1646196450000|2022-03-02 04:47:30|331.52|328.62|331.47|328.57|331.53|328.63|331.46|328.56|16
1646196460000|2022-03-02 04:47:40|331.45|328.55|331.51|328.61|331.52|328.62|331.45|328.55|14
1646196470000|2022-03-02 04:47:50|331.5|328.6|331.25|328.35|331.5|328.6|331.24|328.34|24
1646196480000|2022-03-02 04:48:00|331.24|328.34|331.12|328.22|331.24|328.34|331.1|328.2|23
1646196490000|2022-03-02 04:48:10|331.11|328.21|331.03|328.13|331.19|328.29|331.02|328.12|24
1646196500000|2022-03-02 04:48:20|331.05|328.15|331.12|328.22|331.16|328.26|331.01|328.11|20
1646196510000|2022-03-02 04:48:30|331.1|328.2|331.06|328.16|331.15|328.25|331|328.1|15
1646196520000|2022-03-02 04:48:40|331.05|328.15|331.09|328.19|331.17|328.27|330.99|328.09|18
1646196530000|2022-03-02 04:48:50|331.1|328.2|331.19|328.29|331.23|328.33|331.07|328.17|16
1646196540000|2022-03-02 04:49:00|331.17|328.27|331.12|328.22|331.2|328.3|331.08|328.18|21
1646196550000|2022-03-02 04:49:10|331.11|328.21|331.05|328.15|331.11|328.21|331.03|328.13|17
1646196560000|2022-03-02 04:49:20|331.03|328.13|331.05|328.15|331.08|328.18|331|328.1|18
1646196570000|2022-03-02 04:49:30|331.06|328.16|331.18|328.28|331.18|328.28|331.06|328.16|20
1646196580000|2022-03-02 04:49:40|331.17|328.27|331.2|328.3|331.27|328.37|331.09|328.19|18
1646196590000|2022-03-02 04:49:50|331.22|328.32|331.17|328.27|331.26|328.36|331.15|328.25|17
1646196600000|2022-03-02 04:50:00|331.16|328.26|331.12|328.22|331.17|328.27|331.08|328.18|17
1646196610000|2022-03-02 04:50:10|331.1|328.2|331.08|328.18|331.13|328.23|331.07|328.17|19
1646196620000|2022-03-02 04:50:20|331.09|328.19|331.23|328.33|331.23|328.33|331.07|328.17|19
1646196630000|2022-03-02 04:50:30|331.21|328.31|331.19|328.29|331.22|328.32|331.17|328.27|13
1646196640000|2022-03-02 04:50:40|331.2|328.3|331.3|328.4|331.31|328.41|331.16|328.26|21
1646196650000|2022-03-02 04:50:50|331.32|328.42|331.3|328.4|331.32|328.42|331.25|328.35|18
1646196660000|2022-03-02 04:51:00|331.31|328.41|331.32|328.42|331.34|328.44|331.29|328.39|16
1646196670000|2022-03-02 04:51:10|331.33|328.43|331.31|328.41|331.33|328.43|331.25|328.35|14
1646196680000|2022-03-02 04:51:20|331.3|328.4|331.28|328.38|331.3|328.4|331.25|328.35|14
1646196690000|2022-03-02 04:51:30|331.31|328.41|331.4|328.5|331.4|328.5|331.3|328.4|14
1646196700000|2022-03-02 04:51:40|331.33|328.43|331.39|328.49|331.43|328.53|331.32|328.42|19
1646196710000|2022-03-02 04:51:50|331.38|328.48|331.28|328.38|331.38|328.48|331.27|328.37|11
1646196720000|2022-03-02 04:52:00|331.27|328.37|331.29|328.39|331.32|328.42|331.26|328.36|17
1646196730000|2022-03-02 04:52:10|331.3|328.4|331.22|328.32|331.32|328.42|331.22|328.32|12
1646196740000|2022-03-02 04:52:20|331.21|328.31|331.27|328.37|331.27|328.37|331.2|328.3|18
1646196750000|2022-03-02 04:52:30|331.24|328.34|331.16|328.26|331.27|328.37|331.16|328.26|19
1646196760000|2022-03-02 04:52:40|331.17|328.27|331.15|328.25|331.17|328.27|331.14|328.24|7
1646196770000|2022-03-02 04:52:50|331.16|328.26|331.09|328.19|331.16|328.26|331.08|328.18|15
1646196780000|2022-03-02 04:53:00|331.08|328.18|331.06|328.16|331.09|328.19|331.02|328.12|17
1646196790000|2022-03-02 04:53:10|331.03|328.13|330.99|328.09|331.03|328.13|330.92|328.02|21
1646196800000|2022-03-02 04:53:20|330.98|328.08|330.98|328.08|331|328.1|330.92|328.02|22
1646196810000|2022-03-02 04:53:30|330.99|328.09|330.99|328.09|331.07|328.17|330.99|328.09|19
1646196820000|2022-03-02 04:53:40|331.02|328.12|331.03|328.13|331.05|328.15|331|328.1|16
1646196830000|2022-03-02 04:53:50|331.01|328.11|330.84|327.94|331.01|328.11|330.82|327.92|20
1646196840000|2022-03-02 04:54:00|330.85|327.95|330.65|327.75|330.85|327.95|330.65|327.75|19
1646196850000|2022-03-02 04:54:10|330.64|327.74|330.54|327.64|330.64|327.74|330.48|327.58|20
1646196860000|2022-03-02 04:54:20|330.44|327.54|330.33|327.43|330.47|327.57|330.31|327.41|22
1646196870000|2022-03-02 04:54:30|330.36|327.46|330.19|327.29|330.36|327.46|330.19|327.29|19
1646196880000|2022-03-02 04:54:40|330.21|327.31|329.9|327|330.21|327.31|329.89|326.99|21
1646196890000|2022-03-02 04:54:50|329.87|326.97|329.66|326.76|329.88|326.98|329.63|326.73|24
1646196900000|2022-03-02 04:55:00|329.67|326.77|329.54|326.64|329.67|326.77|329.35|326.45|21
1646196910000|2022-03-02 04:55:10|329.52|326.62|329.87|326.97|329.87|326.97|329.52|326.62|20
1646196920000|2022-03-02 04:55:20|329.89|326.99|329.89|326.99|329.97|327.07|329.72|326.82|23
1646196930000|2022-03-02 04:55:30|329.87|326.97|330.11|327.21|330.11|327.21|329.83|326.93|23
1646196940000|2022-03-02 04:55:40|330.09|327.19|330.16|327.26|330.2|327.3|330.06|327.16|22
1646196950000|2022-03-02 04:55:50|330.15|327.25|330.19|327.29|330.19|327.29|330.09|327.19|16
1646196960000|2022-03-02 04:56:00|330.1|327.2|330.07|327.17|330.14|327.24|330.03|327.13|22
1646196970000|2022-03-02 04:56:10|330.06|327.16|329.93|327.03|330.1|327.2|329.83|326.93|19
1646196980000|2022-03-02 04:56:20|329.94|327.04|329.99|327.09|329.99|327.09|329.88|326.98|14
1646196990000|2022-03-02 04:56:30|329.98|327.08|329.96|327.06|329.98|327.08|329.91|327.01|19
1646197000000|2022-03-02 04:56:40|329.97|327.07|329.92|327.02|329.99|327.09|329.83|326.93|19
1646197010000|2022-03-02 04:56:50|329.91|327.01|329.88|326.98|329.98|327.08|329.86|326.96|22
1646197020000|2022-03-02 04:57:00|329.87|326.97|329.98|327.08|329.98|327.08|329.87|326.97|10
1646197030000|2022-03-02 04:57:10|329.99|327.09|330.12|327.22|330.21|327.31|329.99|327.09|24
1646197040000|2022-03-02 04:57:20|330.13|327.23|330.18|327.28|330.21|327.31|330.11|327.21|19
1646197050000|2022-03-02 04:57:30|330.13|327.23|330.14|327.24|330.17|327.27|330.1|327.2|22
1646197060000|2022-03-02 04:57:40|330.12|327.22|330.08|327.18|330.12|327.22|330.01|327.11|22
1646197070000|2022-03-02 04:57:50|330.05|327.15|330.08|327.18|330.09|327.19|330.03|327.13|17
1646197080000|2022-03-02 04:58:00|330.1|327.2|330.21|327.31|330.28|327.38|330.07|327.17|17
1646197090000|2022-03-02 04:58:10|330.25|327.35|330.26|327.36|330.28|327.38|330.18|327.28|16
1646197100000|2022-03-02 04:58:20|330.21|327.31|330.3|327.4|330.3|327.4|330.19|327.29|18
1646197110000|2022-03-02 04:58:30|330.31|327.41|330.32|327.42|330.33|327.43|330.27|327.37|16
1646197120000|2022-03-02 04:58:40|330.28|327.38|330.24|327.34|330.32|327.42|330.24|327.34|14
1646197130000|2022-03-02 04:58:50|330.23|327.33|330.2|327.3|330.28|327.38|330.2|327.3|21
1646197140000|2022-03-02 04:59:00|330.22|327.32|329.99|327.09|330.26|327.36|329.99|327.09|21
1646197150000|2022-03-02 04:59:10|330.01|327.11|329.93|327.03|330.01|327.11|329.93|327.03|16
1646197160000|2022-03-02 04:59:20|329.95|327.05|330.1|327.2|330.1|327.2|329.94|327.04|20
1646197170000|2022-03-02 04:59:30|330.09|327.19|330.12|327.22|330.13|327.23|330.05|327.15|14
1646197180000|2022-03-02 04:59:40|330.13|327.23|330.14|327.24|330.14|327.24|330.04|327.14|16
1646197190000|2022-03-02 04:59:50|330.15|327.25|330.14|327.24|330.18|327.28|330.08|327.18|17
1646197200000|2022-03-02 05:00:00|330.13|327.23|330.03|327.13|330.14|327.24|330.03|327.13|19
1646197210000|2022-03-02 05:00:10|330.04|327.14|330.11|327.21|330.14|327.24|330.02|327.12|14
1646197220000|2022-03-02 05:00:20|330.15|327.25|330.11|327.21|330.15|327.25|330.04|327.14|23
1646197230000|2022-03-02 05:00:30|330.12|327.22|330.16|327.26|330.19|327.29|330.1|327.2|20
1646197240000|2022-03-02 05:00:40|330.17|327.27|330.19|327.29|330.27|327.37|330.17|327.27|17
1646197250000|2022-03-02 05:00:50|330.26|327.36|330.4|327.5|330.4|327.5|330.2|327.3|17
1646197260000|2022-03-02 05:01:00|330.39|327.49|330.41|327.51|330.42|327.52|330.3|327.4|18
1646197270000|2022-03-02 05:01:10|330.44|327.54|330.59|327.69|330.63|327.73|330.33|327.43|20
1646197280000|2022-03-02 05:01:20|330.57|327.67|330.56|327.66|330.6|327.7|330.56|327.66|20
1646197290000|2022-03-02 05:01:30|330.55|327.65|330.56|327.66|330.59|327.69|330.52|327.62|16
1646197300000|2022-03-02 05:01:40|330.55|327.65|330.54|327.64|330.58|327.68|330.5|327.6|17
1646197310000|2022-03-02 05:01:50|330.56|327.66|330.44|327.54|330.56|327.66|330.41|327.51|16
1646197320000|2022-03-02 05:02:00|330.43|327.53|330.41|327.51|330.46|327.56|330.4|327.5|18
1646197330000|2022-03-02 05:02:10|330.37|327.47|330.37|327.47|330.37|327.47|330.32|327.42|19
1646197340000|2022-03-02 05:02:20|330.38|327.48|330.36|327.46|330.38|327.48|330.34|327.44|10
1646197350000|2022-03-02 05:02:30|330.35|327.45|330.36|327.46|330.37|327.47|330.34|327.44|7
1646197360000|2022-03-02 05:02:40|330.37|327.47|330.32|327.42|330.37|327.47|330.29|327.39|18
1646197370000|2022-03-02 05:02:50|330.31|327.41|330.27|327.37|330.33|327.43|330.27|327.37|14
1646197380000|2022-03-02 05:03:00|330.28|327.38|330.39|327.49|330.41|327.51|330.25|327.35|17
1646197390000|2022-03-02 05:03:10|330.37|327.47|330.26|327.36|330.45|327.55|330.26|327.36|21
1646197400000|2022-03-02 05:03:20|330.23|327.33|330.25|327.35|330.27|327.37|330.23|327.33|10
1646197410000|2022-03-02 05:03:30|330.27|327.37|330.23|327.33|330.28|327.38|330.2|327.3|18
1646197420000|2022-03-02 05:03:40|330.25|327.35|330.18|327.28|330.26|327.36|330.15|327.25|17
1646197430000|2022-03-02 05:03:50|330.19|327.29|330.09|327.19|330.2|327.3|330.09|327.19|17
1646197440000|2022-03-02 05:04:00|330.08|327.18|329.96|327.06|330.09|327.19|329.96|327.06|11
1646197450000|2022-03-02 05:04:10|329.97|327.07|330.04|327.14|330.04|327.14|329.97|327.07|16
1646197460000|2022-03-02 05:04:20|330.01|327.11|330.03|327.13|330.03|327.13|330.01|327.11|15
1646197470000|2022-03-02 05:04:30|330.02|327.12|330|327.1|330.03|327.13|329.97|327.07|9
1646197480000|2022-03-02 05:04:40|329.99|327.09|330|327.1|330.03|327.13|329.93|327.03|24
1646197490000|2022-03-02 05:04:50|330.01|327.11|330.08|327.18|330.08|327.18|330.01|327.11|13
1646197500000|2022-03-02 05:05:00|330.07|327.17|330.11|327.21|330.11|327.21|330.02|327.12|17
1646197510000|2022-03-02 05:05:10|330.1|327.2|330.38|327.48|330.39|327.49|330.1|327.2|17
1646197520000|2022-03-02 05:05:20|330.39|327.49|330.34|327.44|330.42|327.52|330.34|327.44|15
1646197530000|2022-03-02 05:05:30|330.35|327.45|330.39|327.49|330.43|327.53|330.34|327.44|18
1646197540000|2022-03-02 05:05:40|330.4|327.5|330.42|327.52|330.47|327.57|330.38|327.48|18
1646197550000|2022-03-02 05:05:50|330.4|327.5|330.42|327.52|330.42|327.52|330.39|327.49|10
1646197560000|2022-03-02 05:06:00|330.41|327.51|330.49|327.59|330.51|327.61|330.4|327.5|17
1646197570000|2022-03-02 05:06:10|330.48|327.58|330.42|327.52|330.48|327.58|330.39|327.49|18
1646197580000|2022-03-02 05:06:20|330.43|327.53|330.47|327.57|330.48|327.58|330.42|327.52|14
1646197590000|2022-03-02 05:06:30|330.48|327.58|330.47|327.57|330.58|327.68|330.47|327.57|20
1646197600000|2022-03-02 05:06:40|330.49|327.59|330.39|327.49|330.49|327.59|330.39|327.49|14
1646197610000|2022-03-02 05:06:50|330.34|327.44|330.26|327.36|330.34|327.44|330.23|327.33|20
1646197620000|2022-03-02 05:07:00|330.27|327.37|330.31|327.41|330.31|327.41|330.25|327.35|18
1646197630000|2022-03-02 05:07:10|330.3|327.4|330.45|327.55|330.46|327.56|330.3|327.4|23
1646197640000|2022-03-02 05:07:20|330.42|327.52|330.43|327.53|330.46|327.56|330.42|327.52|14
1646197650000|2022-03-02 05:07:30|330.44|327.54|330.29|327.39|330.44|327.54|330.28|327.38|14
1646197660000|2022-03-02 05:07:40|330.3|327.4|330.29|327.39|330.35|327.45|330.28|327.38|16
1646197670000|2022-03-02 05:07:50|330.26|327.36|330.22|327.32|330.29|327.39|330.21|327.31|17
1646197680000|2022-03-02 05:08:00|330.19|327.29|330.12|327.22|330.19|327.29|330.11|327.21|8
1646197690000|2022-03-02 05:08:10|330.13|327.23|330.16|327.26|330.18|327.28|330.1|327.2|16
1646197700000|2022-03-02 05:08:20|330.17|327.27|330.11|327.21|330.19|327.29|330.09|327.19|20
1646197710000|2022-03-02 05:08:30|330.09|327.19|330.08|327.18|330.17|327.27|330.08|327.18|17
1646197720000|2022-03-02 05:08:40|330.07|327.17|330.11|327.21|330.11|327.21|330.05|327.15|17
1646197730000|2022-03-02 05:08:50|330.1|327.2|330.14|327.24|330.2|327.3|330.1|327.2|18
1646197740000|2022-03-02 05:09:00|330.13|327.23|330.12|327.22|330.17|327.27|330.11|327.21|18
1646197750000|2022-03-02 05:09:10|330.13|327.23|330.25|327.35|330.25|327.35|330.12|327.22|12
1646197760000|2022-03-02 05:09:20|330.24|327.34|330.19|327.29|330.29|327.39|330.19|327.29|18
1646197770000|2022-03-02 05:09:30|330.2|327.3|330.05|327.15|330.2|327.3|330.03|327.13|12
1646197780000|2022-03-02 05:09:40|330|327.1|330.1|327.2|330.1|327.2|330|327.1|12
1646197790000|2022-03-02 05:09:50|330.08|327.18|330.01|327.11|330.1|327.2|329.99|327.09|18
1646197800000|2022-03-02 05:10:00|330|327.1|329.91|327.01|330.01|327.11|329.9|327|20
1646197810000|2022-03-02 05:10:10|329.92|327.02|329.77|326.87|329.92|327.02|329.71|326.81|22
1646197820000|2022-03-02 05:10:20|329.75|326.85|329.65|326.75|329.75|326.85|329.58|326.68|20
1646197830000|2022-03-02 05:10:30|329.63|326.73|329.54|326.64|329.66|326.76|329.49|326.59|21
1646197840000|2022-03-02 05:10:40|329.53|326.63|329.9|327|329.9|327|329.53|326.63|15
1646197850000|2022-03-02 05:10:50|329.88|326.98|329.95|327.05|329.97|327.07|329.86|326.96|20
1646197860000|2022-03-02 05:11:00|329.96|327.06|330.13|327.23|330.14|327.24|329.95|327.05|23
1646197870000|2022-03-02 05:11:10|330.12|327.22|330.09|327.19|330.15|327.25|330.05|327.15|19
1646197880000|2022-03-02 05:11:20|330.11|327.21|329.9|327|330.11|327.21|329.87|326.97|21
1646197890000|2022-03-02 05:11:30|329.91|327.01|329.87|326.97|329.92|327.02|329.85|326.95|25
1646197900000|2022-03-02 05:11:40|329.89|326.99|329.97|327.07|329.97|327.07|329.88|326.98|15
1646197910000|2022-03-02 05:11:50|329.98|327.08|329.85|326.95|329.98|327.08|329.79|326.89|19
1646197920000|2022-03-02 05:12:00|329.84|326.94|329.83|326.93|329.84|326.94|329.81|326.91|12
1646197930000|2022-03-02 05:12:10|329.84|326.94|329.9|327|329.98|327.08|329.82|326.92|17
1646197940000|2022-03-02 05:12:20|329.92|327.02|329.9|327|329.94|327.04|329.88|326.98|19
1646197950000|2022-03-02 05:12:30|329.89|326.99|329.86|326.96|329.9|327|329.86|326.96|10
1646197960000|2022-03-02 05:12:40|329.84|326.94|329.94|327.04|329.95|327.05|329.8|326.9|14
1646197970000|2022-03-02 05:12:50|329.93|327.03|329.97|327.07|329.98|327.08|329.9|327|18
1646197980000|2022-03-02 05:13:00|329.96|327.06|330|327.1|330|327.1|329.95|327.05|11
1646197990000|2022-03-02 05:13:10|330.01|327.11|329.94|327.04|330.02|327.12|329.93|327.03|16
1646198000000|2022-03-02 05:13:20|329.96|327.06|329.94|327.04|329.97|327.07|329.91|327.01|14
1646198010000|2022-03-02 05:13:30|329.96|327.06|329.94|327.04|329.98|327.08|329.93|327.03|16
1646198020000|2022-03-02 05:13:40|329.93|327.03|329.9|327|329.97|327.07|329.87|326.97|21
1646198030000|2022-03-02 05:13:50|329.91|327.01|329.87|326.97|329.94|327.04|329.87|326.97|15
1646198040000|2022-03-02 05:14:00|329.83|326.93|329.79|326.89|329.83|326.93|329.77|326.87|17
1646198050000|2022-03-02 05:14:10|329.81|326.91|329.65|326.75|329.81|326.91|329.65|326.75|15
1646198060000|2022-03-02 05:14:20|329.63|326.73|329.64|326.74|329.68|326.78|329.63|326.73|9
1646198070000|2022-03-02 05:14:30|329.65|326.75|329.68|326.78|329.69|326.79|329.63|326.73|15
1646198080000|2022-03-02 05:14:40|329.67|326.77|329.65|326.75|329.7|326.8|329.63|326.73|15
1646198090000|2022-03-02 05:14:50|329.66|326.76|329.7|326.8|329.73|326.83|329.66|326.76|14
1646198100000|2022-03-02 05:15:00|329.72|326.82|329.56|326.66|329.72|326.82|329.56|326.66|11
1646198110000|2022-03-02 05:15:10|329.57|326.67|329.63|326.73|329.64|326.74|329.55|326.65|16
1646198120000|2022-03-02 05:15:20|329.64|326.74|329.62|326.72|329.64|326.74|329.61|326.71|13
1646198130000|2022-03-02 05:15:30|329.64|326.74|329.73|326.83|329.75|326.85|329.64|326.74|17
1646198140000|2022-03-02 05:15:40|329.74|326.84|329.82|326.92|329.89|326.99|329.73|326.83|21
1646198150000|2022-03-02 05:15:50|329.84|326.94|329.86|326.96|329.88|326.98|329.81|326.91|20
1646198160000|2022-03-02 05:16:00|329.84|326.94|329.84|326.94|329.86|326.96|329.83|326.93|14
1646198170000|2022-03-02 05:16:10|329.85|326.95|329.84|326.94|329.86|326.96|329.76|326.86|18
1646198180000|2022-03-02 05:16:20|329.83|326.93|329.84|326.94|329.86|326.96|329.8|326.9|18
1646198190000|2022-03-02 05:16:30|329.83|326.93|329.84|326.94|329.87|326.97|329.69|326.79|18
1646198200000|2022-03-02 05:16:40|329.85|326.95|329.87|326.97|329.88|326.98|329.85|326.95|13
1646198210000|2022-03-02 05:16:50|329.86|326.96|329.87|326.97|329.88|326.98|329.83|326.93|20
1646198220000|2022-03-02 05:17:00|329.86|326.96|329.85|326.95|329.87|326.97|329.84|326.94|8
1646198230000|2022-03-02 05:17:10|329.87|326.97|329.88|326.98|329.9|327|329.78|326.88|13
1646198240000|2022-03-02 05:17:20|329.91|327.01|329.9|327|329.93|327.03|329.88|326.98|12
1646198250000|2022-03-02 05:17:30|329.91|327.01|330.17|327.27|330.17|327.27|329.91|327.01|23
1646198260000|2022-03-02 05:17:40|330.08|327.18|330.18|327.28|330.28|327.38|330.08|327.18|18
1646198270000|2022-03-02 05:17:50|330.13|327.23|330.33|327.43|330.33|327.43|330.13|327.23|20
1646198280000|2022-03-02 05:18:00|330.35|327.45|330.3|327.4|330.38|327.48|330.28|327.38|17
1646198290000|2022-03-02 05:18:10|330.34|327.44|330.32|327.42|330.38|327.48|330.28|327.38|16
1646198300000|2022-03-02 05:18:20|330.3|327.4|330.32|327.42|330.35|327.45|330.29|327.39|8
1646198310000|2022-03-02 05:18:30|330.35|327.45|330.35|327.45|330.38|327.48|330.29|327.39|16
1646198320000|2022-03-02 05:18:40|330.32|327.42|330.23|327.33|330.37|327.47|330.19|327.29|18
1646198330000|2022-03-02 05:18:50|330.21|327.31|330.26|327.36|330.26|327.36|330.19|327.29|16
1646198340000|2022-03-02 05:19:00|330.28|327.38|330.31|327.41|330.36|327.46|330.27|327.37|13
1646198350000|2022-03-02 05:19:10|330.34|327.44|330.36|327.46|330.39|327.49|330.32|327.42|13
1646198360000|2022-03-02 05:19:20|330.37|327.47|330.21|327.31|330.37|327.47|330.21|327.31|16
1646198370000|2022-03-02 05:19:30|330.22|327.32|330.23|327.33|330.24|327.34|330.11|327.21|16
1646198380000|2022-03-02 05:19:40|330.22|327.32|330.23|327.33|330.23|327.33|330.21|327.31|9
1646198390000|2022-03-02 05:19:50|330.22|327.32|330.22|327.32|330.24|327.34|330.21|327.31|14
1646198400000|2022-03-02 05:20:00|330.23|327.33|330.15|327.25|330.23|327.33|330.12|327.22|14
1646198410000|2022-03-02 05:20:10|330.16|327.26|330.25|327.35|330.3|327.4|330.15|327.25|12
1646198420000|2022-03-02 05:20:20|330.24|327.34|330.17|327.27|330.24|327.34|330.17|327.27|13
1646198430000|2022-03-02 05:20:30|330.18|327.28|330.16|327.26|330.22|327.32|330.15|327.25|14
1646198440000|2022-03-02 05:20:40|330.19|327.29|330.25|327.35|330.28|327.38|330.19|327.29|16
1646198450000|2022-03-02 05:20:50|330.26|327.36|330.25|327.35|330.28|327.38|330.22|327.32|13
1646198460000|2022-03-02 05:21:00|330.24|327.34|330.11|327.21|330.24|327.34|330.1|327.2|15
1646198470000|2022-03-02 05:21:10|330.09|327.19|330.09|327.19|330.12|327.22|330.03|327.13|18
1646198480000|2022-03-02 05:21:20|330.06|327.16|330.08|327.18|330.08|327.18|330.04|327.14|14
1646198490000|2022-03-02 05:21:30|330.1|327.2|330.18|327.28|330.21|327.31|330.1|327.2|15
1646198500000|2022-03-02 05:21:40|330.16|327.26|330.13|327.23|330.17|327.27|330.12|327.22|11
1646198510000|2022-03-02 05:21:50|330.12|327.22|330.13|327.23|330.15|327.25|330.12|327.22|11
1646198520000|2022-03-02 05:22:00|330.12|327.22|330.28|327.38|330.32|327.42|330.12|327.22|15
1646198530000|2022-03-02 05:22:10|330.3|327.4|330.34|327.44|330.34|327.44|330.25|327.35|10
1646198540000|2022-03-02 05:22:20|330.29|327.39|330.32|327.42|330.34|327.44|330.23|327.33|17
1646198550000|2022-03-02 05:22:30|330.33|327.43|330.32|327.42|330.33|327.43|330.27|327.37|10
1646198560000|2022-03-02 05:22:40|330.29|327.39|330.22|327.32|330.32|327.42|330.22|327.32|10
1646198570000|2022-03-02 05:22:50|330.2|327.3|330.22|327.32|330.22|327.32|330.19|327.29|4
1646198580000|2022-03-02 05:23:00|330.24|327.34|330.29|327.39|330.29|327.39|330.21|327.31|16
1646198590000|2022-03-02 05:23:10|330.3|327.4|330.31|327.41|330.31|327.41|330.28|327.38|6
1646198600000|2022-03-02 05:23:20|330.3|327.4|330.3|327.4|330.32|327.42|330.28|327.38|12
1646198610000|2022-03-02 05:23:30|330.29|327.39|330.29|327.39|330.3|327.4|330.24|327.34|7
1646198620000|2022-03-02 05:23:40|330.28|327.38|330.23|327.33|330.28|327.38|330.19|327.29|16
1646198630000|2022-03-02 05:23:50|330.21|327.31|330.15|327.25|330.21|327.31|330.11|327.21|18
1646198640000|2022-03-02 05:24:00|330.14|327.24|330.16|327.26|330.16|327.26|330.14|327.24|7
1646198650000|2022-03-02 05:24:10|330.15|327.25|330.05|327.15|330.15|327.25|330.04|327.14|10
1646198660000|2022-03-02 05:24:20|330.09|327.19|330.05|327.15|330.09|327.19|330.03|327.13|7
1646198670000|2022-03-02 05:24:30|330.03|327.13|330.03|327.13|330.03|327.13|330.03|327.13|1
1646198680000|2022-03-02 05:24:40|330.04|327.14|330.04|327.14|330.05|327.15|329.95|327.05|13
1646198690000|2022-03-02 05:24:50|330.05|327.15|330.11|327.21|330.15|327.25|330.03|327.13|13
1646198700000|2022-03-02 05:25:00|330.12|327.22|330.16|327.26|330.16|327.26|330.11|327.21|15
1646198710000|2022-03-02 05:25:10|330.15|327.25|330.05|327.15|330.16|327.26|330.02|327.12|13
1646198720000|2022-03-02 05:25:20|330.03|327.13|330.07|327.17|330.08|327.18|329.98|327.08|17
1646198730000|2022-03-02 05:25:30|330.06|327.16|330.07|327.17|330.15|327.25|330.05|327.15|18
1646198740000|2022-03-02 05:25:40|330.08|327.18|330.06|327.16|330.08|327.18|330.05|327.15|11
1646198750000|2022-03-02 05:25:50|330.04|327.14|330.06|327.16|330.08|327.18|330.04|327.14|9
1646198760000|2022-03-02 05:26:00|330.05|327.15|330.04|327.14|330.07|327.17|330.02|327.12|11
1646198770000|2022-03-02 05:26:10|330.01|327.11|329.99|327.09|330.04|327.14|329.93|327.03|24
1646198780000|2022-03-02 05:26:20|329.98|327.08|329.92|327.02|329.98|327.08|329.9|327|14
1646198790000|2022-03-02 05:26:30|329.85|326.95|329.82|326.92|329.9|327|329.8|326.9|14
1646198800000|2022-03-02 05:26:40|329.81|326.91|329.64|326.74|329.81|326.91|329.64|326.74|19
1646198810000|2022-03-02 05:26:50|329.65|326.75|329.59|326.69|329.69|326.79|329.58|326.68|17
1646198820000|2022-03-02 05:27:00|329.58|326.68|329.44|326.54|329.59|326.69|329.44|326.54|20
1646198830000|2022-03-02 05:27:10|329.43|326.53|329.21|326.31|329.43|326.53|329.21|326.31|18
1646198840000|2022-03-02 05:27:20|329.24|326.34|329.04|326.14|329.25|326.35|329.02|326.12|16
1646198850000|2022-03-02 05:27:30|329|326.1|328.85|325.95|329|326.1|328.77|325.87|22
1646198860000|2022-03-02 05:27:40|328.83|325.93|328.98|326.08|329|326.1|328.83|325.93|19
1646198870000|2022-03-02 05:27:50|328.93|326.03|328.85|325.95|328.97|326.07|328.85|325.95|19
1646198880000|2022-03-02 05:28:00|328.84|325.94|328.82|325.92|328.84|325.94|328.79|325.89|16
1646198890000|2022-03-02 05:28:10|328.77|325.87|328.67|325.77|328.77|325.87|328.67|325.77|17
1646198900000|2022-03-02 05:28:20|328.65|325.75|328.51|325.61|328.65|325.75|328.49|325.59|26
1646198910000|2022-03-02 05:28:30|328.47|325.57|328.49|325.59|328.51|325.61|328.43|325.53|19
1646198920000|2022-03-02 05:28:40|328.5|325.6|328.56|325.66|328.56|325.66|328.41|325.51|19
1646198930000|2022-03-02 05:28:50|328.57|325.67|328.69|325.79|328.7|325.8|328.57|325.67|14
1646198940000|2022-03-02 05:29:00|328.71|325.81|328.66|325.76|328.71|325.81|328.61|325.71|12
1646198950000|2022-03-02 05:29:10|328.67|325.77|328.71|325.81|328.73|325.83|328.66|325.76|17
1646198960000|2022-03-02 05:29:20|328.7|325.8|328.8|325.9|328.83|325.93|328.69|325.79|14
1646198970000|2022-03-02 05:29:30|328.79|325.89|328.98|326.08|328.98|326.08|328.79|325.89|19
1646198980000|2022-03-02 05:29:40|328.97|326.07|328.9|326|328.98|326.08|328.89|325.99|15
1646198990000|2022-03-02 05:29:50|328.89|325.99|328.92|326.02|328.98|326.08|328.88|325.98|19
1646199000000|2022-03-02 05:30:00|328.96|326.06|328.96|326.06|329.02|326.12|328.92|326.02|15
1646199010000|2022-03-02 05:30:10|329|326.1|329.06|326.16|329.11|326.21|328.99|326.09|17
1646199020000|2022-03-02 05:30:20|329.07|326.17|329.04|326.14|329.16|326.26|329.03|326.13|19
1646199030000|2022-03-02 05:30:30|329.06|326.16|328.87|325.97|329.09|326.19|328.87|325.97|24
1646199040000|2022-03-02 05:30:40|328.91|326.01|328.9|326|328.94|326.04|328.87|325.97|18
1646199050000|2022-03-02 05:30:50|328.89|325.99|328.92|326.02|328.94|326.04|328.89|325.99|14
1646199060000|2022-03-02 05:31:00|328.93|326.03|328.9|326|328.95|326.05|328.89|325.99|17
1646199070000|2022-03-02 05:31:10|328.92|326.02|328.93|326.03|328.93|326.03|328.92|326.02|10
1646199080000|2022-03-02 05:31:20|328.92|326.02|328.92|326.02|328.93|326.03|328.9|326|13
1646199090000|2022-03-02 05:31:30|328.94|326.04|329.05|326.15|329.1|326.2|328.94|326.04|15
1646199100000|2022-03-02 05:31:40|329.08|326.18|328.95|326.05|329.09|326.19|328.88|325.98|18
1646199110000|2022-03-02 05:31:50|328.94|326.04|328.95|326.05|328.97|326.07|328.92|326.02|15
1646199120000|2022-03-02 05:32:00|328.93|326.03|328.97|326.07|328.97|326.07|328.9|326|9
1646199130000|2022-03-02 05:32:10|328.93|326.03|328.85|325.95|328.96|326.06|328.81|325.91|17
1646199140000|2022-03-02 05:32:20|328.86|325.96|328.82|325.92|328.9|326|328.79|325.89|19
1646199150000|2022-03-02 05:32:30|328.85|325.95|328.86|325.96|328.88|325.98|328.82|325.92|17
1646199160000|2022-03-02 05:32:40|328.83|325.93|328.79|325.89|328.86|325.96|328.76|325.86|15
1646199170000|2022-03-02 05:32:50|328.77|325.87|328.92|326.02|328.94|326.04|328.77|325.87|15
1646199180000|2022-03-02 05:33:00|328.88|325.98|328.9|326|328.92|326.02|328.85|325.95|13
1646199190000|2022-03-02 05:33:10|328.89|325.99|328.95|326.05|328.95|326.05|328.87|325.97|18
1646199200000|2022-03-02 05:33:20|328.94|326.04|328.92|326.02|328.96|326.06|328.9|326|14
1646199210000|2022-03-02 05:33:30|328.94|326.04|329.19|326.29|329.2|326.3|328.94|326.04|18
1646199220000|2022-03-02 05:33:40|329.23|326.33|329.16|326.26|329.25|326.35|329.14|326.24|25
1646199230000|2022-03-02 05:33:50|329.17|326.27|329.1|326.2|329.17|326.27|329.06|326.16|15
1646199240000|2022-03-02 05:34:00|329.11|326.21|329.03|326.13|329.14|326.24|329.01|326.11|18
1646199250000|2022-03-02 05:34:10|329.05|326.15|329.14|326.24|329.14|326.24|329.05|326.15|17
1646199260000|2022-03-02 05:34:20|329.15|326.25|329.09|326.19|329.15|326.25|329.09|326.19|10
1646199270000|2022-03-02 05:34:30|329.1|326.2|329.21|326.31|329.26|326.36|329.1|326.2|12
1646199280000|2022-03-02 05:34:40|329.24|326.34|329.29|326.39|329.29|326.39|329.2|326.3|13
1646199290000|2022-03-02 05:34:50|329.27|326.37|329.33|326.43|329.34|326.44|329.26|326.36|17
1646199300000|2022-03-02 05:35:00|329.3|326.4|329.29|326.39|329.31|326.41|329.25|326.35|13
1646199310000|2022-03-02 05:35:10|329.32|326.42|329.31|326.41|329.34|326.44|329.31|326.41|14
1646199320000|2022-03-02 05:35:20|329.33|326.43|329.38|326.48|329.44|326.54|329.33|326.43|17
1646199330000|2022-03-02 05:35:30|329.39|326.49|329.25|326.35|329.39|326.49|329.22|326.32|20
1646199340000|2022-03-02 05:35:40|329.26|326.36|329.37|326.47|329.37|326.47|329.25|326.35|13
1646199350000|2022-03-02 05:35:50|329.38|326.48|329.3|326.4|329.41|326.51|329.28|326.38|12
1646199360000|2022-03-02 05:36:00|329.29|326.39|329.32|326.42|329.32|326.42|329.29|326.39|8
1646199370000|2022-03-02 05:36:10|329.35|326.45|329.24|326.34|329.39|326.49|329.22|326.32|25
1646199380000|2022-03-02 05:36:20|329.25|326.35|329.23|326.33|329.25|326.35|329.21|326.31|13
1646199390000|2022-03-02 05:36:30|329.24|326.34|329.21|326.31|329.34|326.44|329.21|326.31|18
1646199400000|2022-03-02 05:36:40|329.23|326.33|329.24|326.34|329.25|326.35|329.19|326.29|19
1646199410000|2022-03-02 05:36:50|329.26|326.36|329.14|326.24|329.28|326.38|329.13|326.23|18
1646199420000|2022-03-02 05:37:00|329.13|326.23|329.02|326.12|329.13|326.23|329.02|326.12|14
1646199430000|2022-03-02 05:37:10|329.06|326.16|328.82|325.92|329.09|326.19|328.82|325.92|18
1646199440000|2022-03-02 05:37:20|328.87|325.97|328.56|325.66|328.87|325.97|328.48|325.58|23
1646199450000|2022-03-02 05:37:30|328.55|325.65|328.51|325.61|328.57|325.67|328.49|325.59|16
1646199460000|2022-03-02 05:37:40|328.49|325.59|328.31|325.41|328.51|325.61|328.28|325.38|17
1646199470000|2022-03-02 05:37:50|328.29|325.39|328.3|325.4|328.34|325.44|328.29|325.39|17
1646199480000|2022-03-02 05:38:00|328.33|325.43|328.15|325.25|328.33|325.43|328.15|325.25|13
1646199490000|2022-03-02 05:38:10|328.13|325.23|328.07|325.17|328.13|325.23|328.05|325.15|17
1646199500000|2022-03-02 05:38:20|328.06|325.16|328.02|325.12|328.09|325.19|327.99|325.09|19
1646199510000|2022-03-02 05:38:30|328.01|325.11|328.02|325.12|328.06|325.16|327.99|325.09|14
1646199520000|2022-03-02 05:38:40|327.99|325.09|328|325.1|328.02|325.12|327.97|325.07|19
1646199530000|2022-03-02 05:38:50|327.99|325.09|328.02|325.12|328.02|325.12|327.98|325.08|15
1646199540000|2022-03-02 05:39:00|328.01|325.11|328.06|325.16|328.06|325.16|327.99|325.09|14
1646199550000|2022-03-02 05:39:10|328.03|325.13|328.13|325.23|328.2|325.3|328.03|325.13|23
1646199560000|2022-03-02 05:39:20|328.14|325.24|328.19|325.29|328.22|325.32|328.08|325.18|17
1646199570000|2022-03-02 05:39:30|328.2|325.3|328.27|325.37|328.28|325.38|328.11|325.21|18
1646199580000|2022-03-02 05:39:40|328.28|325.38|328.28|325.38|328.28|325.38|328.23|325.33|17
1646199590000|2022-03-02 05:39:50|328.27|325.37|328.04|325.14|328.27|325.37|328.04|325.14|22
1646199600000|2022-03-02 05:40:00|328.01|325.11|328|325.1|328.05|325.15|327.97|325.07|15
1646199610000|2022-03-02 05:40:10|328.01|325.11|328.04|325.14|328.05|325.15|327.99|325.09|9
1646199620000|2022-03-02 05:40:20|328.03|325.13|328.17|325.27|328.24|325.34|328.03|325.13|17
1646199630000|2022-03-02 05:40:30|328.2|325.3|328.35|325.45|328.38|325.48|328.18|325.28|19
1646199640000|2022-03-02 05:40:40|328.31|325.41|328.31|325.41|328.34|325.44|328.29|325.39|16
1646199650000|2022-03-02 05:40:50|328.3|325.4|328.28|325.38|328.38|325.48|328.28|325.38|15
1646199660000|2022-03-02 05:41:00|328.27|325.37|328.28|325.38|328.35|325.45|328.27|325.37|20
1646199670000|2022-03-02 05:41:10|328.3|325.4|328.32|325.42|328.32|325.42|328.27|325.37|18
1646199680000|2022-03-02 05:41:20|328.3|325.4|328.26|325.36|328.31|325.41|328.25|325.35|12
1646199690000|2022-03-02 05:41:30|328.25|325.35|328.31|325.41|328.31|325.41|328.23|325.33|15
1646199700000|2022-03-02 05:41:40|328.3|325.4|328.3|325.4|328.32|325.42|328.27|325.37|15
1646199710000|2022-03-02 05:41:50|328.31|325.41|328.34|325.44|328.35|325.45|328.28|325.38|17
1646199720000|2022-03-02 05:42:00|328.35|325.45|328.42|325.52|328.43|325.53|328.34|325.44|20
1646199730000|2022-03-02 05:42:10|328.41|325.51|328.45|325.55|328.47|325.57|328.39|325.49|17
1646199740000|2022-03-02 05:42:20|328.44|325.54|328.56|325.66|328.56|325.66|328.42|325.52|18
1646199750000|2022-03-02 05:42:30|328.57|325.67|328.59|325.69|328.63|325.73|328.56|325.66|19
1646199760000|2022-03-02 05:42:40|328.56|325.66|328.66|325.76|328.66|325.76|328.56|325.66|16
1646199770000|2022-03-02 05:42:50|328.65|325.75|328.72|325.82|328.76|325.86|328.62|325.72|16
1646199780000|2022-03-02 05:43:00|328.71|325.81|328.71|325.81|328.73|325.83|328.69|325.79|11
1646199790000|2022-03-02 05:43:10|328.72|325.82|328.74|325.84|328.74|325.84|328.7|325.8|4
1646199800000|2022-03-02 05:43:20|328.69|325.79|328.76|325.86|328.79|325.89|328.69|325.79|15
1646199810000|2022-03-02 05:43:30|328.75|325.85|328.89|325.99|328.9|326|328.73|325.83|18
1646199820000|2022-03-02 05:43:40|328.9|326|328.95|326.05|328.96|326.06|328.85|325.95|18
1646199830000|2022-03-02 05:43:50|328.94|326.04|329.03|326.13|329.03|326.13|328.93|326.03|16
1646199840000|2022-03-02 05:44:00|329.02|326.12|329.05|326.15|329.1|326.2|328.97|326.07|21
1646199850000|2022-03-02 05:44:10|329.08|326.18|329.06|326.16|329.08|326.18|328.99|326.09|10
1646199860000|2022-03-02 05:44:20|329.05|326.15|329.12|326.22|329.13|326.23|329.05|326.15|11
1646199870000|2022-03-02 05:44:30|329.11|326.21|329.16|326.26|329.17|326.27|329.11|326.21|16
1646199880000|2022-03-02 05:44:40|329.15|326.25|329.17|326.27|329.19|326.29|329.1|326.2|18
1646199890000|2022-03-02 05:44:50|329.15|326.25|329.11|326.21|329.21|326.31|329.1|326.2|19
1646199900000|2022-03-02 05:45:00|329.09|326.19|329.16|326.26|329.16|326.26|329.06|326.16|13
1646199910000|2022-03-02 05:45:10|329.15|326.25|329.17|326.27|329.2|326.3|329.11|326.21|19
1646199920000|2022-03-02 05:45:20|329.18|326.28|329.31|326.41|329.33|326.43|329.18|326.28|18
1646199930000|2022-03-02 05:45:30|329.32|326.42|329.26|326.36|329.37|326.47|329.25|326.35|16
1646199940000|2022-03-02 05:45:40|329.23|326.33|329.28|326.38|329.33|326.43|329.2|326.3|20
1646199950000|2022-03-02 05:45:50|329.3|326.4|329.27|326.37|329.3|326.4|329.24|326.34|17
1646199960000|2022-03-02 05:46:00|329.28|326.38|329.16|326.26|329.28|326.38|329.11|326.21|17
1646199970000|2022-03-02 05:46:10|329.14|326.24|329.06|326.16|329.19|326.29|329.06|326.16|16
1646199980000|2022-03-02 05:46:20|329.05|326.15|329.09|326.19|329.09|326.19|329.03|326.13|9
1646199990000|2022-03-02 05:46:30|329.11|326.21|329.1|326.2|329.11|326.21|329.05|326.15|8
1646200000000|2022-03-02 05:46:40|329.08|326.18|329.1|326.2|329.11|326.21|329.04|326.14|14
1646200010000|2022-03-02 05:46:50|329.12|326.22|329.06|326.16|329.12|326.22|329.04|326.14|14
1646200020000|2022-03-02 05:47:00|329.07|326.17|328.91|326.01|329.07|326.17|328.91|326.01|18
1646200030000|2022-03-02 05:47:10|328.92|326.02|328.88|325.98|328.92|326.02|328.76|325.86|18
1646200040000|2022-03-02 05:47:20|328.87|325.97|328.87|325.97|328.91|326.01|328.83|325.93|16
1646200050000|2022-03-02 05:47:30|328.86|325.96|328.9|326|328.92|326.02|328.84|325.94|12
1646200060000|2022-03-02 05:47:40|328.88|325.98|328.84|325.94|328.88|325.98|328.82|325.92|16
1646200070000|2022-03-02 05:47:50|328.83|325.93|328.86|325.96|328.88|325.98|328.81|325.91|14
1646200080000|2022-03-02 05:48:00|328.85|325.95|328.76|325.86|328.88|325.98|328.76|325.86|14
1646200090000|2022-03-02 05:48:10|328.78|325.88|328.81|325.91|328.81|325.91|328.75|325.85|11
1646200100000|2022-03-02 05:48:20|328.79|325.89|328.78|325.88|328.79|325.89|328.76|325.86|10
1646200110000|2022-03-02 05:48:30|328.77|325.87|328.87|325.97|329|326.1|328.77|325.87|22
1646200120000|2022-03-02 05:48:40|328.86|325.96|328.77|325.87|328.94|326.04|328.77|325.87|16
1646200130000|2022-03-02 05:48:50|328.78|325.88|328.78|325.88|328.81|325.91|328.76|325.86|15
1646200140000|2022-03-02 05:49:00|328.79|325.89|328.78|325.88|328.8|325.9|328.77|325.87|7
1646200150000|2022-03-02 05:49:10|328.79|325.89|328.66|325.76|328.79|325.89|328.65|325.75|17
1646200160000|2022-03-02 05:49:20|328.65|325.75|328.66|325.76|328.69|325.79|328.63|325.73|21
1646200170000|2022-03-02 05:49:30|328.64|325.74|328.68|325.78|328.68|325.78|328.62|325.72|12
1646200180000|2022-03-02 05:49:40|328.67|325.77|328.64|325.74|328.67|325.77|328.62|325.72|16
1646200190000|2022-03-02 05:49:50|328.65|325.75|328.64|325.74|328.66|325.76|328.62|325.72|13
1646200200000|2022-03-02 05:50:00|328.65|325.75|328.76|325.86|328.77|325.87|328.65|325.75|13
1646200210000|2022-03-02 05:50:10|328.77|325.87|328.78|325.88|328.78|325.88|328.68|325.78|19
1646200220000|2022-03-02 05:50:20|328.77|325.87|328.69|325.79|328.79|325.89|328.68|325.78|17
1646200230000|2022-03-02 05:50:30|328.71|325.81|328.69|325.79|328.74|325.84|328.67|325.77|13
1646200240000|2022-03-02 05:50:40|328.68|325.78|328.72|325.82|328.72|325.82|328.68|325.78|13
1646200250000|2022-03-02 05:50:50|328.74|325.84|328.81|325.91|328.9|326|328.74|325.84|23
1646200260000|2022-03-02 05:51:00|328.86|325.96|328.8|325.9|328.86|325.96|328.8|325.9|7
1646200270000|2022-03-02 05:51:10|328.81|325.91|328.91|326.01|328.91|326.01|328.81|325.91|14
1646200280000|2022-03-02 05:51:20|328.87|325.97|328.91|326.01|328.96|326.06|328.83|325.93|18
1646200290000|2022-03-02 05:51:30|328.92|326.02|328.96|326.06|328.97|326.07|328.87|325.97|17
1646200300000|2022-03-02 05:51:40|328.95|326.05|328.84|325.94|328.95|326.05|328.8|325.9|15
1646200310000|2022-03-02 05:51:50|328.83|325.93|328.86|325.96|328.87|325.97|328.83|325.93|17
1646200320000|2022-03-02 05:52:00|328.88|325.98|328.93|326.03|328.94|326.04|328.88|325.98|16
1646200330000|2022-03-02 05:52:10|328.92|326.02|328.91|326.01|328.93|326.03|328.88|325.98|11
1646200340000|2022-03-02 05:52:20|328.9|326|328.85|325.95|328.9|326|328.81|325.91|12
1646200350000|2022-03-02 05:52:30|328.84|325.94|328.71|325.81|328.85|325.95|328.7|325.8|13
1646200360000|2022-03-02 05:52:40|328.69|325.79|328.72|325.82|328.75|325.85|328.69|325.79|15
1646200370000|2022-03-02 05:52:50|328.71|325.81|328.73|325.83|328.73|325.83|328.7|325.8|8
1646200380000|2022-03-02 05:53:00|328.81|325.91|328.81|325.91|328.84|325.94|328.76|325.86|10
1646200390000|2022-03-02 05:53:10|328.83|325.93|328.82|325.92|328.88|325.98|328.81|325.91|14
1646200400000|2022-03-02 05:53:20|328.83|325.93|328.82|325.92|328.88|325.98|328.81|325.91|19
1646200410000|2022-03-02 05:53:30|328.83|325.93|328.76|325.86|328.83|325.93|328.72|325.82|23
1646200420000|2022-03-02 05:53:40|328.77|325.87|328.79|325.89|328.81|325.91|328.75|325.85|15
1646200430000|2022-03-02 05:53:50|328.78|325.88|328.82|325.92|328.82|325.92|328.75|325.85|11
1646200440000|2022-03-02 05:54:00|328.8|325.9|328.79|325.89|328.82|325.92|328.74|325.84|16
1646200450000|2022-03-02 05:54:10|328.78|325.88|328.8|325.9|328.81|325.91|328.77|325.87|10
1646200460000|2022-03-02 05:54:20|328.77|325.87|328.83|325.93|328.83|325.93|328.77|325.87|14
1646200470000|2022-03-02 05:54:30|328.79|325.89|328.87|325.97|328.91|326.01|328.79|325.89|16
1646200480000|2022-03-02 05:54:40|328.93|326.03|328.95|326.05|328.96|326.06|328.86|325.96|14
1646200490000|2022-03-02 05:54:50|329.01|326.11|329.05|326.15|329.1|326.2|329.01|326.11|15
1646200500000|2022-03-02 05:55:00|329.06|326.16|329.15|326.25|329.19|326.29|329.05|326.15|16
1646200510000|2022-03-02 05:55:10|329.16|326.26|329.18|326.28|329.23|326.33|329.16|326.26|16
1646200520000|2022-03-02 05:55:20|329.17|326.27|329.12|326.22|329.22|326.32|329.12|326.22|14
1646200530000|2022-03-02 05:55:30|329.13|326.23|329.15|326.25|329.22|326.32|329.12|326.22|12
1646200540000|2022-03-02 05:55:40|329.16|326.26|329.18|326.28|329.2|326.3|329.14|326.24|14
1646200550000|2022-03-02 05:55:50|329.2|326.3|329.2|326.3|329.23|326.33|329.13|326.23|19
1646200560000|2022-03-02 05:56:00|329.21|326.31|329.23|326.33|329.26|326.36|329.2|326.3|18
1646200570000|2022-03-02 05:56:10|329.22|326.32|329.18|326.28|329.22|326.32|329.14|326.24|10
1646200580000|2022-03-02 05:56:20|329.2|326.3|329.21|326.31|329.21|326.31|329.17|326.27|10
1646200590000|2022-03-02 05:56:30|329.2|326.3|329.18|326.28|329.22|326.32|329.16|326.26|18
1646200600000|2022-03-02 05:56:40|329.2|326.3|329.19|326.29|329.21|326.31|329.18|326.28|14
1646200610000|2022-03-02 05:56:50|329.2|326.3|329.21|326.31|329.21|326.31|329.18|326.28|11
1646200620000|2022-03-02 05:57:00|329.18|326.28|329.18|326.28|329.2|326.3|329.16|326.26|15
1646200630000|2022-03-02 05:57:10|329.17|326.27|329.17|326.27|329.2|326.3|329.17|326.27|5
1646200640000|2022-03-02 05:57:20|329.18|326.28|329.03|326.13|329.18|326.28|329.02|326.12|9
1646200650000|2022-03-02 05:57:30|329.06|326.16|329.06|326.16|329.07|326.17|329.05|326.15|7
1646200660000|2022-03-02 05:57:40|329.05|326.15|329.07|326.17|329.07|326.17|329.02|326.12|8
1646200670000|2022-03-02 05:57:50|329.05|326.15|328.93|326.03|329.05|326.15|328.92|326.02|16
1646200680000|2022-03-02 05:58:00|328.92|326.02|328.92|326.02|328.95|326.05|328.9|326|16
1646200690000|2022-03-02 05:58:10|328.89|325.99|328.82|325.92|328.89|325.99|328.82|325.92|14
1646200700000|2022-03-02 05:58:20|328.83|325.93|328.93|326.03|328.93|326.03|328.82|325.92|15
1646200710000|2022-03-02 05:58:30|329.01|326.11|329.03|326.13|329.07|326.17|329.01|326.11|15
1646200720000|2022-03-02 05:58:40|329.06|326.16|328.91|326.01|329.06|326.16|328.91|326.01|17
1646200730000|2022-03-02 05:58:50|328.9|326|328.95|326.05|328.95|326.05|328.9|326|11
1646200740000|2022-03-02 05:59:00|328.94|326.04|328.84|325.94|328.94|326.04|328.84|325.94|19
1646200750000|2022-03-02 05:59:10|328.86|325.96|328.89|325.99|328.89|325.99|328.8|325.9|19
1646200760000|2022-03-02 05:59:20|328.88|325.98|328.88|325.98|328.9|326|328.88|325.98|5
1646200770000|2022-03-02 05:59:30|328.85|325.95|328.85|325.95|328.89|325.99|328.72|325.82|17
1646200780000|2022-03-02 05:59:40|328.84|325.94|328.85|325.95|328.87|325.97|328.83|325.93|13
1646200790000|2022-03-02 05:59:50|328.87|325.97|328.99|326.09|329.02|326.12|328.85|325.95|21
1646200800000|2022-03-02 06:00:00|329|326.1|328.93|326.03|329|326.1|328.85|325.95|18
1646200810000|2022-03-02 06:00:10|328.92|326.02|328.97|326.07|329.03|326.13|328.91|326.01|18
1646200820000|2022-03-02 06:00:20|328.98|326.08|328.85|325.95|328.99|326.09|328.83|325.93|19
1646200830000|2022-03-02 06:00:30|328.84|325.94|328.85|325.95|328.85|325.95|328.83|325.93|8
1646200840000|2022-03-02 06:00:40|328.84|325.94|328.74|325.84|328.84|325.94|328.74|325.84|17
1646200850000|2022-03-02 06:00:50|328.73|325.83|328.68|325.78|328.73|325.83|328.64|325.74|18
1646200860000|2022-03-02 06:01:00|328.66|325.76|328.63|325.73|328.7|325.8|328.62|325.72|18
1646200870000|2022-03-02 06:01:10|328.62|325.72|328.68|325.78|328.68|325.78|328.62|325.72|14
1646200880000|2022-03-02 06:01:20|328.67|325.77|328.79|325.89|328.79|325.89|328.67|325.77|9
1646200890000|2022-03-02 06:01:30|328.77|325.87|328.91|326.01|328.91|326.01|328.74|325.84|11
1646200900000|2022-03-02 06:01:40|328.89|325.99|328.84|325.94|328.9|326|328.84|325.94|18
1646200910000|2022-03-02 06:01:50|328.85|325.95|328.9|326|328.9|326|328.84|325.94|19
1646200920000|2022-03-02 06:02:00|328.91|326.01|328.88|325.98|328.98|326.08|328.84|325.94|19
1646200930000|2022-03-02 06:02:10|328.91|326.01|328.79|325.89|328.94|326.04|328.79|325.89|14
1646200940000|2022-03-02 06:02:20|328.78|325.88|328.85|325.95|328.88|325.98|328.78|325.88|15
1646200950000|2022-03-02 06:02:30|328.87|325.97|328.97|326.07|328.99|326.09|328.87|325.97|10
1646200960000|2022-03-02 06:02:40|328.98|326.08|328.98|326.08|328.99|326.09|328.92|326.02|11
1646200970000|2022-03-02 06:02:50|328.97|326.07|328.89|325.99|328.99|326.09|328.88|325.98|20
1646200980000|2022-03-02 06:03:00|328.88|325.98|328.96|326.06|328.97|326.07|328.88|325.98|15
1646200990000|2022-03-02 06:03:10|328.95|326.05|328.86|325.96|328.97|326.07|328.83|325.93|16
1646201000000|2022-03-02 06:03:20|328.85|325.95|328.86|325.96|328.87|325.97|328.83|325.93|10
1646201010000|2022-03-02 06:03:30|328.84|325.94|328.86|325.96|328.87|325.97|328.84|325.94|11
1646201020000|2022-03-02 06:03:40|328.88|325.98|328.89|325.99|328.94|326.04|328.88|325.98|14
1646201030000|2022-03-02 06:03:50|328.91|326.01|328.89|325.99|328.93|326.03|328.89|325.99|10
1646201040000|2022-03-02 06:04:00|328.84|325.94|328.89|325.99|328.92|326.02|328.84|325.94|12
1646201050000|2022-03-02 06:04:10|328.91|326.01|328.79|325.89|328.91|326.01|328.76|325.86|18
1646201060000|2022-03-02 06:04:20|328.78|325.88|328.86|325.96|328.87|325.97|328.78|325.88|18
1646201070000|2022-03-02 06:04:30|328.87|325.97|328.84|325.94|328.88|325.98|328.84|325.94|9
1646201080000|2022-03-02 06:04:40|328.85|325.95|328.87|325.97|328.87|325.97|328.85|325.95|3
1646201090000|2022-03-02 06:04:50|328.88|325.98|328.92|326.02|328.93|326.03|328.85|325.95|9
1646201100000|2022-03-02 06:05:00|328.93|326.03|328.9|326|328.93|326.03|328.9|326|10
1646201110000|2022-03-02 06:05:10|328.91|326.01|328.93|326.03|328.95|326.05|328.91|326.01|9
1646201120000|2022-03-02 06:05:20|328.95|326.05|328.91|326.01|328.96|326.06|328.91|326.01|17
1646201130000|2022-03-02 06:05:30|328.92|326.02|328.91|326.01|328.92|326.02|328.88|325.98|13
1646201140000|2022-03-02 06:05:40|328.9|326|328.92|326.02|328.94|326.04|328.89|325.99|12
1646201150000|2022-03-02 06:05:50|328.93|326.03|328.89|325.99|328.93|326.03|328.89|325.99|5
1646201160000|2022-03-02 06:06:00|328.91|326.01|328.88|325.98|328.91|326.01|328.84|325.94|13
1646201170000|2022-03-02 06:06:10|328.87|325.97|328.95|326.05|328.95|326.05|328.87|325.97|12
1646201180000|2022-03-02 06:06:20|328.92|326.02|328.91|326.01|328.93|326.03|328.88|325.98|12
1646201190000|2022-03-02 06:06:30|328.93|326.03|328.89|325.99|328.94|326.04|328.88|325.98|18
1646201200000|2022-03-02 06:06:40|328.88|325.98|328.89|325.99|328.9|326|328.87|325.97|14
1646201210000|2022-03-02 06:06:50|328.9|326|328.89|325.99|328.9|326|328.88|325.98|6
1646201220000|2022-03-02 06:07:00|328.9|326|328.98|326.08|328.99|326.09|328.88|325.98|17
1646201230000|2022-03-02 06:07:10|328.97|326.07|329.09|326.19|329.12|326.22|328.97|326.07|20
1646201240000|2022-03-02 06:07:20|329.05|326.15|329.11|326.21|329.14|326.24|329.02|326.12|20
1646201250000|2022-03-02 06:07:30|329.15|326.25|329.14|326.24|329.23|326.33|329.14|326.24|21
1646201260000|2022-03-02 06:07:40|329.16|326.26|329.18|326.28|329.25|326.35|329.14|326.24|18
1646201270000|2022-03-02 06:07:50|329.19|326.29|329.19|326.29|329.31|326.41|329.17|326.27|21
1646201280000|2022-03-02 06:08:00|329.23|326.33|329.28|326.38|329.29|326.39|329.2|326.3|15
1646201290000|2022-03-02 06:08:10|329.22|326.32|329.51|326.61|329.51|326.61|329.22|326.32|19
1646201300000|2022-03-02 06:08:20|329.5|326.6|329.58|326.68|329.62|326.72|329.47|326.57|17
1646201310000|2022-03-02 06:08:30|329.56|326.66|329.7|326.8|329.73|326.83|329.52|326.62|16
1646201320000|2022-03-02 06:08:40|329.66|326.76|329.59|326.69|329.66|326.76|329.59|326.69|20
1646201330000|2022-03-02 06:08:50|329.6|326.7|329.5|326.6|329.68|326.78|329.5|326.6|19
1646201340000|2022-03-02 06:09:00|329.55|326.65|329.41|326.51|329.55|326.65|329.41|326.51|20
1646201350000|2022-03-02 06:09:10|329.39|326.49|329.36|326.46|329.41|326.51|329.35|326.45|19
1646201360000|2022-03-02 06:09:20|329.37|326.47|329.26|326.36|329.37|326.47|329.26|326.36|11
1646201370000|2022-03-02 06:09:30|329.27|326.37|329.27|326.37|329.33|326.43|329.21|326.31|22
1646201380000|2022-03-02 06:09:40|329.29|326.39|329.27|326.37|329.29|326.39|329.25|326.35|11
1646201390000|2022-03-02 06:09:50|329.26|326.36|329.33|326.43|329.33|326.43|329.26|326.36|7
1646201400000|2022-03-02 06:10:00|329.32|326.42|329.33|326.43|329.33|326.43|329.32|326.42|8
1646201410000|2022-03-02 06:10:10|329.32|326.42|329.25|326.35|329.33|326.43|329.22|326.32|11
1646201420000|2022-03-02 06:10:20|329.24|326.34|329.24|326.34|329.25|326.35|329.22|326.32|12
1646201430000|2022-03-02 06:10:30|329.25|326.35|329.27|326.37|329.27|326.37|329.25|326.35|12
1646201440000|2022-03-02 06:10:40|329.26|326.36|329.09|326.19|329.27|326.37|329.07|326.17|15
1646201450000|2022-03-02 06:10:50|329.1|326.2|329.08|326.18|329.12|326.22|329.07|326.17|18
1646201460000|2022-03-02 06:11:00|329.07|326.17|329.06|326.16|329.09|326.19|329.05|326.15|16
1646201470000|2022-03-02 06:11:10|329.03|326.13|328.92|326.02|329.03|326.13|328.9|326|18
1646201480000|2022-03-02 06:11:20|328.91|326.01|328.84|325.94|328.91|326.01|328.83|325.93|18
1646201490000|2022-03-02 06:11:30|328.81|325.91|328.9|326|328.91|326.01|328.8|325.9|17
1646201500000|2022-03-02 06:11:40|328.91|326.01|328.91|326.01|328.92|326.02|328.91|326.01|9
1646201510000|2022-03-02 06:11:50|328.92|326.02|328.91|326.01|328.92|326.02|328.91|326.01|6
1646201520000|2022-03-02 06:12:00|328.92|326.02|328.92|326.02|328.95|326.05|328.9|326|14
1646201530000|2022-03-02 06:12:10|328.93|326.03|328.83|325.93|328.93|326.03|328.83|325.93|11
1646201540000|2022-03-02 06:12:20|328.84|325.94|328.81|325.91|328.86|325.96|328.81|325.91|6
1646201550000|2022-03-02 06:12:30|328.82|325.92|328.81|325.91|328.85|325.95|328.8|325.9|13
1646201560000|2022-03-02 06:12:40|328.79|325.89|328.6|325.7|328.79|325.89|328.6|325.7|13
1646201570000|2022-03-02 06:12:50|328.59|325.69|328.63|325.73|328.66|325.76|328.59|325.69|13
1646201580000|2022-03-02 06:13:00|328.64|325.74|328.61|325.71|328.64|325.74|328.57|325.67|16
1646201590000|2022-03-02 06:13:10|328.62|325.72|328.73|325.83|328.73|325.83|328.62|325.72|5
1646201600000|2022-03-02 06:13:20|328.74|325.84|328.79|325.89|328.8|325.9|328.74|325.84|14
1646201610000|2022-03-02 06:13:30|328.76|325.86|328.82|325.92|328.86|325.96|328.73|325.83|13
1646201620000|2022-03-02 06:13:40|328.81|325.91|328.82|325.92|328.87|325.97|328.78|325.88|14
1646201630000|2022-03-02 06:13:50|328.83|325.93|328.82|325.92|328.86|325.96|328.79|325.89|14
1646201640000|2022-03-02 06:14:00|328.81|325.91|328.88|325.98|328.92|326.02|328.81|325.91|12
1646201650000|2022-03-02 06:14:10|328.92|326.02|329.03|326.13|329.03|326.13|328.89|325.99|19
1646201660000|2022-03-02 06:14:20|329.07|326.17|329.03|326.13|329.13|326.23|329.01|326.11|17
1646201670000|2022-03-02 06:14:30|329.05|326.15|328.87|325.97|329.08|326.18|328.87|325.97|17
1646201680000|2022-03-02 06:14:40|328.84|325.94|328.72|325.82|328.84|325.94|328.69|325.79|12
1646201690000|2022-03-02 06:14:50|328.73|325.83|328.63|325.73|328.75|325.85|328.6|325.7|19
1646201700000|2022-03-02 06:15:00|328.61|325.71|328.67|325.77|328.67|325.77|328.57|325.67|12
1646201710000|2022-03-02 06:15:10|328.66|325.76|328.72|325.82|328.73|325.83|328.66|325.76|17
1646201720000|2022-03-02 06:15:20|328.71|325.81|328.73|325.83|328.76|325.86|328.68|325.78|18
1646201730000|2022-03-02 06:15:30|328.72|325.82|328.72|325.82|328.74|325.84|328.7|325.8|16
1646201740000|2022-03-02 06:15:40|328.71|325.81|328.68|325.78|328.71|325.81|328.66|325.76|5
1646201750000|2022-03-02 06:15:50|328.67|325.77|328.74|325.84|328.75|325.85|328.66|325.76|12
1646201760000|2022-03-02 06:16:00|328.73|325.83|328.69|325.79|328.74|325.84|328.68|325.78|8
1646201770000|2022-03-02 06:16:10|328.7|325.8|328.65|325.75|328.71|325.81|328.65|325.75|11
1646201780000|2022-03-02 06:16:20|328.64|325.74|328.56|325.66|328.64|325.74|328.47|325.57|17
1646201790000|2022-03-02 06:16:30|328.57|325.67|328.63|325.73|328.64|325.74|328.57|325.67|17
1646201800000|2022-03-02 06:16:40|328.62|325.72|328.64|325.74|328.64|325.74|328.61|325.71|12
1646201810000|2022-03-02 06:16:50|328.63|325.73|328.64|325.74|328.64|325.74|328.62|325.72|8
1646201820000|2022-03-02 06:17:00|328.63|325.73|328.64|325.74|328.64|325.74|328.63|325.73|6
1646201830000|2022-03-02 06:17:10|328.65|325.75|328.58|325.68|328.65|325.75|328.56|325.66|9
1646201840000|2022-03-02 06:17:20|328.57|325.67|328.6|325.7|328.61|325.71|328.57|325.67|16
1646201850000|2022-03-02 06:17:30|328.61|325.71|328.58|325.68|328.61|325.71|328.57|325.67|7
1646201860000|2022-03-02 06:17:40|328.57|325.67|328.49|325.59|328.59|325.69|328.47|325.57|20
1646201870000|2022-03-02 06:17:50|328.52|325.62|328.48|325.58|328.53|325.63|328.48|325.58|14
1646201880000|2022-03-02 06:18:00|328.47|325.57|328.49|325.59|328.5|325.6|328.47|325.57|11
1646201890000|2022-03-02 06:18:10|328.5|325.6|328.49|325.59|328.5|325.6|328.48|325.58|7
1646201900000|2022-03-02 06:18:20|328.5|325.6|328.49|325.59|328.5|325.6|328.48|325.58|8
1646201910000|2022-03-02 06:18:30|328.5|325.6|328.51|325.61|328.52|325.62|328.49|325.59|10
1646201920000|2022-03-02 06:18:40|328.5|325.6|328.49|325.59|328.5|325.6|328.48|325.58|6
1646201930000|2022-03-02 06:18:50|328.53|325.63|328.56|325.66|328.57|325.67|328.53|325.63|8
1646201940000|2022-03-02 06:19:00|328.58|325.68|328.6|325.7|328.63|325.73|328.58|325.68|7
1646201950000|2022-03-02 06:19:10|328.61|325.71|328.65|325.75|328.66|325.76|328.61|325.71|11
1646201960000|2022-03-02 06:19:20|328.66|325.76|328.67|325.77|328.68|325.78|328.66|325.76|3
1646201970000|2022-03-02 06:19:30|328.68|325.78|328.49|325.59|328.68|325.78|328.49|325.59|14
1646201980000|2022-03-02 06:19:40|328.5|325.6|328.61|325.71|328.61|325.71|328.5|325.6|12
1646201990000|2022-03-02 06:19:50|328.6|325.7|328.6|325.7|328.61|325.71|328.59|325.69|7
1646202000000|2022-03-02 06:20:00|328.62|325.72|328.67|325.77|328.67|325.77|328.62|325.72|10
1646202010000|2022-03-02 06:20:10|328.66|325.76|328.67|325.77|328.72|325.82|328.64|325.74|18
1646202020000|2022-03-02 06:20:20|328.7|325.8|328.69|325.79|328.72|325.82|328.66|325.76|15
1646202030000|2022-03-02 06:20:30|328.71|325.81|328.72|325.82|328.76|325.86|328.69|325.79|13
1646202040000|2022-03-02 06:20:40|328.71|325.81|328.59|325.69|328.75|325.85|328.59|325.69|13
1646202050000|2022-03-02 06:20:50|328.62|325.72|328.46|325.56|328.62|325.72|328.44|325.54|20
1646202060000|2022-03-02 06:21:00|328.47|325.57|328.51|325.61|328.51|325.61|328.45|325.55|16
1646202070000|2022-03-02 06:21:10|328.49|325.59|328.5|325.6|328.52|325.62|328.49|325.59|14
1646202080000|2022-03-02 06:21:20|328.49|325.59|328.54|325.64|328.55|325.65|328.49|325.59|11
1646202090000|2022-03-02 06:21:30|328.55|325.65|328.52|325.62|328.56|325.66|328.51|325.61|10
1646202100000|2022-03-02 06:21:40|328.5|325.6|328.52|325.62|328.55|325.65|328.5|325.6|13
1646202110000|2022-03-02 06:21:50|328.53|325.63|328.46|325.56|328.55|325.65|328.45|325.55|15
1646202120000|2022-03-02 06:22:00|328.47|325.57|328.49|325.59|328.49|325.59|328.41|325.51|14
1646202130000|2022-03-02 06:22:10|328.48|325.58|328.29|325.39|328.48|325.58|328.29|325.39|20
1646202140000|2022-03-02 06:22:20|328.3|325.4|328.34|325.44|328.35|325.45|328.3|325.4|14
1646202150000|2022-03-02 06:22:30|328.35|325.45|328.24|325.34|328.38|325.48|328.24|325.34|16
1646202160000|2022-03-02 06:22:40|328.25|325.35|328.23|325.33|328.26|325.36|328.23|325.33|15
1646202170000|2022-03-02 06:22:50|328.25|325.35|328.18|325.28|328.27|325.37|328.16|325.26|20
1646202180000|2022-03-02 06:23:00|328.17|325.27|328.2|325.3|328.21|325.31|328.17|325.27|8
1646202190000|2022-03-02 06:23:10|328.19|325.29|328.2|325.3|328.31|325.41|328.19|325.29|17
1646202200000|2022-03-02 06:23:20|328.21|325.31|328.24|325.34|328.24|325.34|328.17|325.27|12
1646202210000|2022-03-02 06:23:30|328.23|325.33|328.23|325.33|328.24|325.34|328.16|325.26|16
1646202220000|2022-03-02 06:23:40|328.22|325.32|328.15|325.25|328.22|325.32|328.14|325.24|13
1646202230000|2022-03-02 06:23:50|328.16|325.26|328.21|325.31|328.22|325.32|328.13|325.23|14
1646202240000|2022-03-02 06:24:00|328.17|325.27|327.95|325.05|328.17|325.27|327.95|325.05|19
1646202250000|2022-03-02 06:24:10|327.91|325.01|328.05|325.15|328.05|325.15|327.9|325|17
1646202260000|2022-03-02 06:24:20|328.03|325.13|328.09|325.19|328.1|325.2|328.01|325.11|14
1646202270000|2022-03-02 06:24:30|328.08|325.18|328|325.1|328.18|325.28|327.96|325.06|16
1646202280000|2022-03-02 06:24:40|327.99|325.09|327.99|325.09|328.02|325.12|327.98|325.08|15
1646202290000|2022-03-02 06:24:50|327.98|325.08|327.98|325.08|328.06|325.16|327.98|325.08|9
1646202300000|2022-03-02 06:25:00|328.04|325.14|327.92|325.02|328.04|325.14|327.92|325.02|22
1646202310000|2022-03-02 06:25:10|327.9|325|327.93|325.03|327.98|325.08|327.88|324.98|25
1646202320000|2022-03-02 06:25:20|327.94|325.04|327.94|325.04|327.94|325.04|327.93|325.03|9
1646202330000|2022-03-02 06:25:30|327.95|325.05|328.04|325.14|328.06|325.16|327.93|325.03|17
1646202340000|2022-03-02 06:25:40|328.05|325.15|328.14|325.24|328.17|325.27|328.04|325.14|16
1646202350000|2022-03-02 06:25:50|328.1|325.2|328.16|325.26|328.24|325.34|328.1|325.2|19
1646202360000|2022-03-02 06:26:00|328.19|325.29|328.3|325.4|328.33|325.43|328.16|325.26|13
1646202370000|2022-03-02 06:26:10|328.26|325.36|328.29|325.39|328.33|325.43|328.21|325.31|21
1646202380000|2022-03-02 06:26:20|328.28|325.38|328.25|325.35|328.28|325.38|328.2|325.3|18
1646202390000|2022-03-02 06:26:30|328.27|325.37|328.24|325.34|328.27|325.37|328.18|325.28|17
1646202400000|2022-03-02 06:26:40|328.21|325.31|328.21|325.31|328.25|325.35|328.2|325.3|20
1646202410000|2022-03-02 06:26:50|328.23|325.33|328.16|325.26|328.26|325.36|328.16|325.26|20
1646202420000|2022-03-02 06:27:00|328.19|325.29|328.27|325.37|328.27|325.37|328.18|325.28|17
1646202430000|2022-03-02 06:27:10|328.26|325.36|328.32|325.42|328.33|325.43|328.25|325.35|9
1646202440000|2022-03-02 06:27:20|328.33|325.43|328.28|325.38|328.33|325.43|328.26|325.36|11
1646202450000|2022-03-02 06:27:30|328.29|325.39|328.24|325.34|328.32|325.42|328.23|325.33|13
1646202460000|2022-03-02 06:27:40|328.25|325.35|328.25|325.35|328.27|325.37|328.21|325.31|14
1646202470000|2022-03-02 06:27:50|328.24|325.34|328.23|325.33|328.25|325.35|328.22|325.32|6
1646202480000|2022-03-02 06:28:00|328.24|325.34|328.27|325.37|328.27|325.37|328.22|325.32|9
1646202490000|2022-03-02 06:28:10|328.26|325.36|328.22|325.32|328.26|325.36|328.2|325.3|13
1646202500000|2022-03-02 06:28:20|328.23|325.33|328.17|325.27|328.24|325.34|328.17|325.27|21
1646202510000|2022-03-02 06:28:30|328.2|325.3|328.1|325.2|328.2|325.3|328.08|325.18|11
1646202520000|2022-03-02 06:28:40|328.07|325.17|328|325.1|328.08|325.18|327.99|325.09|11
1646202530000|2022-03-02 06:28:50|327.97|325.07|327.97|325.07|327.97|325.07|327.97|325.07|1
1646202540000|2022-03-02 06:29:00|327.95|325.05|328.09|325.19|328.1|325.2|327.95|325.05|18
1646202550000|2022-03-02 06:29:10|328.1|325.2|328.22|325.32|328.22|325.32|328.08|325.18|11
1646202560000|2022-03-02 06:29:20|328.23|325.33|328.21|325.31|328.25|325.35|328.17|325.27|19
1646202570000|2022-03-02 06:29:30|328.2|325.3|328.21|325.31|328.21|325.31|328.15|325.25|16
1646202580000|2022-03-02 06:29:40|328.23|325.33|328.24|325.34|328.27|325.37|328.22|325.32|13
1646202590000|2022-03-02 06:29:50|328.23|325.33|328.23|325.33|328.27|325.37|328.2|325.3|16
1646202600000|2022-03-02 06:30:00|328.24|325.34|328.16|325.26|328.24|325.34|328.09|325.19|18
1646202610000|2022-03-02 06:30:10|328.18|325.28|328.21|325.31|328.21|325.31|328.15|325.25|8
1646202620000|2022-03-02 06:30:20|328.2|325.3|328.22|325.32|328.24|325.34|328.18|325.28|10
1646202630000|2022-03-02 06:30:30|328.23|325.33|328.37|325.47|328.38|325.48|328.23|325.33|23
1646202640000|2022-03-02 06:30:40|328.36|325.46|328.31|325.41|328.36|325.46|328.29|325.39|12
1646202650000|2022-03-02 06:30:50|328.29|325.39|328.35|325.45|328.37|325.47|328.29|325.39|13
1646202660000|2022-03-02 06:31:00|328.34|325.44|328.22|325.32|328.34|325.44|328.21|325.31|12
1646202670000|2022-03-02 06:31:10|328.2|325.3|328.21|325.31|328.23|325.33|328.2|325.3|10
1646202680000|2022-03-02 06:31:20|328.23|325.33|328.25|325.35|328.26|325.36|328.21|325.31|9
1646202690000|2022-03-02 06:31:30|328.26|325.36|328.29|325.39|328.34|325.44|328.26|325.36|17
1646202700000|2022-03-02 06:31:40|328.28|325.38|328.3|325.4|328.3|325.4|328.24|325.34|10
1646202710000|2022-03-02 06:31:50|328.29|325.39|328.14|325.24|328.29|325.39|328.13|325.23|13
1646202720000|2022-03-02 06:32:00|328.07|325.17|327.9|325|328.08|325.18|327.9|325|19
1646202730000|2022-03-02 06:32:10|327.91|325.01|327.76|324.86|327.96|325.06|327.76|324.86|23
1646202740000|2022-03-02 06:32:20|327.75|324.85|327.6|324.7|327.76|324.86|327.59|324.69|22
1646202750000|2022-03-02 06:32:30|327.59|324.69|327.58|324.68|327.64|324.74|327.52|324.62|23
1646202760000|2022-03-02 06:32:40|327.56|324.66|327.65|324.75|327.65|324.75|327.56|324.66|19
1646202770000|2022-03-02 06:32:50|327.64|324.74|327.67|324.77|327.68|324.78|327.61|324.71|22
1646202780000|2022-03-02 06:33:00|327.66|324.76|327.69|324.79|327.69|324.79|327.63|324.73|12
1646202790000|2022-03-02 06:33:10|327.77|324.87|327.72|324.82|327.79|324.89|327.71|324.81|21
1646202800000|2022-03-02 06:33:20|327.73|324.83|327.62|324.72|327.77|324.87|327.61|324.71|15
1646202810000|2022-03-02 06:33:30|327.65|324.75|327.55|324.65|327.7|324.8|327.55|324.65|16
1646202820000|2022-03-02 06:33:40|327.57|324.67|327.51|324.61|327.59|324.69|327.51|324.61|22
1646202830000|2022-03-02 06:33:50|327.52|324.62|327.47|324.57|327.57|324.67|327.47|324.57|17
1646202840000|2022-03-02 06:34:00|327.49|324.59|327.47|324.57|327.54|324.64|327.47|324.57|19
1646202850000|2022-03-02 06:34:10|327.46|324.56|327.41|324.51|327.47|324.57|327.39|324.49|19
1646202860000|2022-03-02 06:34:20|327.39|324.49|327.33|324.43|327.39|324.49|327.32|324.42|15
1646202870000|2022-03-02 06:34:30|327.32|324.42|327.27|324.37|327.34|324.44|327.27|324.37|14
1646202880000|2022-03-02 06:34:40|327.3|324.4|327.26|324.36|327.31|324.41|327.19|324.29|21
1646202890000|2022-03-02 06:34:50|327.27|324.37|327.31|324.41|327.33|324.43|327.25|324.35|19
1646202900000|2022-03-02 06:35:00|327.32|324.42|327.27|324.37|327.36|324.46|327.27|324.37|20
1646202910000|2022-03-02 06:35:10|327.28|324.38|327.4|324.5|327.44|324.54|327.28|324.38|13
1646202920000|2022-03-02 06:35:20|327.41|324.51|327.29|324.39|327.41|324.51|327.29|324.39|19
1646202930000|2022-03-02 06:35:30|327.31|324.41|327.15|324.25|327.31|324.41|327.04|324.14|21
1646202940000|2022-03-02 06:35:40|327.17|324.27|327.21|324.31|327.24|324.34|327.14|324.24|16
1646202950000|2022-03-02 06:35:50|327.2|324.3|327.29|324.39|327.33|324.43|327.19|324.29|21
1646202960000|2022-03-02 06:36:00|327.28|324.38|327.13|324.23|327.28|324.38|327.11|324.21|20
1646202970000|2022-03-02 06:36:10|327.17|324.27|327.15|324.25|327.18|324.28|327.12|324.22|12
1646202980000|2022-03-02 06:36:20|327.13|324.23|327.04|324.14|327.13|324.23|327.04|324.14|17
1646202990000|2022-03-02 06:36:30|327.05|324.15|327.2|324.3|327.2|324.3|327.03|324.13|12
1646203000000|2022-03-02 06:36:40|327.21|324.31|327.31|324.41|327.33|324.43|327.21|324.31|14
1646203010000|2022-03-02 06:36:50|327.32|324.42|327.35|324.45|327.36|324.46|327.31|324.41|13
1646203020000|2022-03-02 06:37:00|327.34|324.44|327.22|324.32|327.35|324.45|327.19|324.29|18
1646203030000|2022-03-02 06:37:10|327.19|324.29|327.2|324.3|327.28|324.38|327.13|324.23|19
1646203040000|2022-03-02 06:37:20|327.19|324.29|327.18|324.28|327.19|324.29|327.16|324.26|10
1646203050000|2022-03-02 06:37:30|327.19|324.29|327.16|324.26|327.26|324.36|327.14|324.24|20
1646203060000|2022-03-02 06:37:40|327.15|324.25|327.27|324.37|327.27|324.37|327.15|324.25|17
1646203070000|2022-03-02 06:37:50|327.31|324.41|327.25|324.35|327.31|324.41|327.24|324.34|15
1646203080000|2022-03-02 06:38:00|327.27|324.37|327.15|324.25|327.28|324.38|327.15|324.25|18
1646203090000|2022-03-02 06:38:10|327.16|324.26|327.1|324.2|327.2|324.3|327.08|324.18|19
1646203100000|2022-03-02 06:38:20|327.09|324.19|327.08|324.18|327.11|324.21|327.07|324.17|20
1646203110000|2022-03-02 06:38:30|327.07|324.17|327.04|324.14|327.07|324.17|327.01|324.11|13
1646203120000|2022-03-02 06:38:40|327.05|324.15|327.17|324.27|327.18|324.28|327.05|324.15|19
1646203130000|2022-03-02 06:38:50|327.16|324.26|327.19|324.29|327.19|324.29|327.15|324.25|8
1646203140000|2022-03-02 06:39:00|327.18|324.28|327.29|324.39|327.29|324.39|327.17|324.27|18
1646203150000|2022-03-02 06:39:10|327.31|324.41|327.46|324.56|327.49|324.59|327.3|324.4|20
1646203160000|2022-03-02 06:39:20|327.45|324.55|327.44|324.54|327.48|324.58|327.4|324.5|13
1646203170000|2022-03-02 06:39:30|327.45|324.55|327.48|324.58|327.5|324.6|327.36|324.46|12
1646203180000|2022-03-02 06:39:40|327.46|324.56|327.57|324.67|327.57|324.67|327.43|324.53|13
1646203190000|2022-03-02 06:39:50|327.5|324.6|327.53|324.63|327.56|324.66|327.46|324.56|15
1646203200000|2022-03-02 06:40:00|327.54|324.64|327.53|324.63|327.54|324.64|327.5|324.6|14
1646203210000|2022-03-02 06:40:10|327.54|324.64|327.47|324.57|327.54|324.64|327.47|324.57|15
1646203220000|2022-03-02 06:40:20|327.48|324.58|327.43|324.53|327.5|324.6|327.42|324.52|14
1646203230000|2022-03-02 06:40:30|327.42|324.52|327.48|324.58|327.48|324.58|327.42|324.52|17
1646203240000|2022-03-02 06:40:40|327.44|324.54|327.52|324.62|327.52|324.62|327.44|324.54|19
1646203250000|2022-03-02 06:40:50|327.51|324.61|327.45|324.55|327.54|324.64|327.45|324.55|21
1646203260000|2022-03-02 06:41:00|327.46|324.56|327.45|324.55|327.47|324.57|327.43|324.53|16
1646203270000|2022-03-02 06:41:10|327.46|324.56|327.46|324.56|327.47|324.57|327.44|324.54|9
1646203280000|2022-03-02 06:41:20|327.47|324.57|327.53|324.63|327.57|324.67|327.47|324.57|10
1646203290000|2022-03-02 06:41:30|327.54|324.64|327.46|324.56|327.55|324.65|327.45|324.55|20
1646203300000|2022-03-02 06:41:40|327.48|324.58|327.51|324.61|327.52|324.62|327.46|324.56|14
1646203310000|2022-03-02 06:41:50|327.52|324.62|327.57|324.67|327.62|324.72|327.52|324.62|15
1646203320000|2022-03-02 06:42:00|327.62|324.72|327.66|324.76|327.73|324.83|327.62|324.72|18
1646203330000|2022-03-02 06:42:10|327.67|324.77|327.58|324.68|327.67|324.77|327.58|324.68|12
1646203340000|2022-03-02 06:42:20|327.56|324.66|327.61|324.71|327.65|324.75|327.56|324.66|16
1646203350000|2022-03-02 06:42:30|327.58|324.68|327.64|324.74|327.66|324.76|327.58|324.68|8
1646203360000|2022-03-02 06:42:40|327.6|324.7|327.59|324.69|327.6|324.7|327.51|324.61|17
1646203370000|2022-03-02 06:42:50|327.57|324.67|327.57|324.67|327.57|324.67|327.52|324.62|8
1646203380000|2022-03-02 06:43:00|327.56|324.66|327.49|324.59|327.56|324.66|327.48|324.58|18
1646203390000|2022-03-02 06:43:10|327.48|324.58|327.45|324.55|327.51|324.61|327.44|324.54|11
1646203400000|2022-03-02 06:43:20|327.49|324.59|327.63|324.73|327.64|324.74|327.47|324.57|18
1646203410000|2022-03-02 06:43:30|327.64|324.74|327.59|324.69|327.65|324.75|327.59|324.69|15
1646203420000|2022-03-02 06:43:40|327.6|324.7|327.6|324.7|327.61|324.71|327.57|324.67|9
1646203430000|2022-03-02 06:43:50|327.61|324.71|327.58|324.68|327.61|324.71|327.58|324.68|9
1646203440000|2022-03-02 06:44:00|327.6|324.7|327.67|324.77|327.67|324.77|327.58|324.68|15
1646203450000|2022-03-02 06:44:10|327.66|324.76|327.58|324.68|327.67|324.77|327.58|324.68|16
1646203460000|2022-03-02 06:44:20|327.59|324.69|327.6|324.7|327.63|324.73|327.57|324.67|13
1646203470000|2022-03-02 06:44:30|327.58|324.68|327.54|324.64|327.62|324.72|327.54|324.64|13
1646203480000|2022-03-02 06:44:40|327.53|324.63|327.5|324.6|327.53|324.63|327.49|324.59|12
1646203490000|2022-03-02 06:44:50|327.51|324.61|327.46|324.56|327.51|324.61|327.39|324.49|18
1646203500000|2022-03-02 06:45:00|327.45|324.55|327.39|324.49|327.45|324.55|327.34|324.44|19
1646203510000|2022-03-02 06:45:10|327.38|324.48|327.38|324.48|327.38|324.48|327.28|324.38|22
1646203520000|2022-03-02 06:45:20|327.37|324.47|327.52|324.62|327.52|324.62|327.26|324.36|18
1646203530000|2022-03-02 06:45:30|327.55|324.65|327.68|324.78|327.74|324.84|327.54|324.64|20
1646203540000|2022-03-02 06:45:40|327.69|324.79|327.86|324.96|327.86|324.96|327.69|324.79|20
1646203550000|2022-03-02 06:45:50|327.84|324.94|327.83|324.93|327.88|324.98|327.81|324.91|16
1646203560000|2022-03-02 06:46:00|327.84|324.94|327.86|324.96|327.88|324.98|327.82|324.92|21
1646203570000|2022-03-02 06:46:10|327.84|324.94|327.8|324.9|327.95|325.05|327.8|324.9|16
1646203580000|2022-03-02 06:46:20|327.81|324.91|327.79|324.89|327.84|324.94|327.79|324.89|14
1646203590000|2022-03-02 06:46:30|327.76|324.86|327.8|324.9|327.87|324.97|327.75|324.85|20
1646203600000|2022-03-02 06:46:40|327.81|324.91|327.78|324.88|327.84|324.94|327.75|324.85|15
1646203610000|2022-03-02 06:46:50|327.79|324.89|327.79|324.89|327.79|324.89|327.75|324.85|10
1646203620000|2022-03-02 06:47:00|327.75|324.85|327.79|324.89|327.8|324.9|327.75|324.85|11
1646203630000|2022-03-02 06:47:10|327.76|324.86|327.78|324.88|327.81|324.91|327.75|324.85|9
1646203640000|2022-03-02 06:47:20|327.8|324.9|327.71|324.81|327.81|324.91|327.63|324.73|15
1646203650000|2022-03-02 06:47:30|327.67|324.77|327.73|324.83|327.77|324.87|327.65|324.75|13
1646203660000|2022-03-02 06:47:40|327.76|324.86|327.75|324.85|327.77|324.87|327.73|324.83|10
1646203670000|2022-03-02 06:47:50|327.73|324.83|327.73|324.83|327.76|324.86|327.72|324.82|8
1646203680000|2022-03-02 06:48:00|327.71|324.81|327.74|324.84|327.74|324.84|327.69|324.79|9
1646203690000|2022-03-02 06:48:10|327.73|324.83|327.72|324.82|327.73|324.83|327.7|324.8|9
1646203700000|2022-03-02 06:48:20|327.73|324.83|327.61|324.71|327.73|324.83|327.61|324.71|17
1646203710000|2022-03-02 06:48:30|327.66|324.76|327.63|324.73|327.67|324.77|327.62|324.72|11
1646203720000|2022-03-02 06:48:40|327.62|324.72|327.65|324.75|327.66|324.76|327.6|324.7|15
1646203730000|2022-03-02 06:48:50|327.66|324.76|327.48|324.58|327.67|324.77|327.48|324.58|13
1646203740000|2022-03-02 06:49:00|327.49|324.59|327.32|324.42|327.51|324.61|327.28|324.38|19
1646203750000|2022-03-02 06:49:10|327.28|324.38|327.13|324.23|327.31|324.41|327.13|324.23|19
1646203760000|2022-03-02 06:49:20|327.12|324.22|327.18|324.28|327.2|324.3|327.11|324.21|13
1646203770000|2022-03-02 06:49:30|327.19|324.29|327.22|324.32|327.28|324.38|327.17|324.27|11
1646203780000|2022-03-02 06:49:40|327.24|324.34|327.22|324.32|327.28|324.38|327.22|324.32|19
1646203790000|2022-03-02 06:49:50|327.29|324.39|327.34|324.44|327.42|324.52|327.23|324.33|16
1646203800000|2022-03-02 06:50:00|327.33|324.43|327.31|324.41|327.34|324.44|327.29|324.39|13
1646203810000|2022-03-02 06:50:10|327.32|324.42|327.37|324.47|327.38|324.48|327.32|324.42|14
1646203820000|2022-03-02 06:50:20|327.34|324.44|327.6|324.7|327.63|324.73|327.34|324.44|17
1646203830000|2022-03-02 06:50:30|327.63|324.73|327.64|324.74|327.68|324.78|327.62|324.72|13
1646203840000|2022-03-02 06:50:40|327.65|324.75|327.62|324.72|327.67|324.77|327.58|324.68|21
1646203850000|2022-03-02 06:50:50|327.63|324.73|327.56|324.66|327.67|324.77|327.47|324.57|21
1646203860000|2022-03-02 06:51:00|327.61|324.71|327.6|324.7|327.62|324.72|327.59|324.69|15
1646203870000|2022-03-02 06:51:10|327.61|324.71|327.67|324.77|327.72|324.82|327.61|324.71|19
1646203880000|2022-03-02 06:51:20|327.68|324.78|327.67|324.77|327.68|324.78|327.66|324.76|10
1646203890000|2022-03-02 06:51:30|327.68|324.78|327.64|324.74|327.71|324.81|327.64|324.74|16
1646203900000|2022-03-02 06:51:40|327.67|324.77|327.67|324.77|327.72|324.82|327.64|324.74|19
1646203910000|2022-03-02 06:51:50|327.63|324.73|327.55|324.65|327.64|324.74|327.55|324.65|16
1646203920000|2022-03-02 06:52:00|327.56|324.66|327.44|324.54|327.57|324.67|327.42|324.52|15
1646203930000|2022-03-02 06:52:10|327.43|324.53|327.28|324.38|327.43|324.53|327.27|324.37|19
1646203940000|2022-03-02 06:52:20|327.25|324.35|327.39|324.49|327.41|324.51|327.23|324.33|21
1646203950000|2022-03-02 06:52:30|327.37|324.47|327.3|324.4|327.4|324.5|327.29|324.39|18
1646203960000|2022-03-02 06:52:40|327.29|324.39|327.3|324.4|327.31|324.41|327.28|324.38|10
1646203970000|2022-03-02 06:52:50|327.32|324.42|327.36|324.46|327.39|324.49|327.31|324.41|14
1646203980000|2022-03-02 06:53:00|327.38|324.48|327.42|324.52|327.42|324.52|327.35|324.45|9
1646203990000|2022-03-02 06:53:10|327.47|324.57|327.39|324.49|327.48|324.58|327.38|324.48|17
1646204000000|2022-03-02 06:53:20|327.41|324.51|327.41|324.51|327.44|324.54|327.4|324.5|13
1646204010000|2022-03-02 06:53:30|327.44|324.54|327.42|324.52|327.44|324.54|327.38|324.48|13
1646204020000|2022-03-02 06:53:40|327.41|324.51|327.41|324.51|327.42|324.52|327.4|324.5|7
1646204030000|2022-03-02 06:53:50|327.4|324.5|327.37|324.47|327.4|324.5|327.33|324.43|10
1646204040000|2022-03-02 06:54:00|327.35|324.45|327.31|324.41|327.39|324.49|327.31|324.41|11
1646204050000|2022-03-02 06:54:10|327.28|324.38|327.29|324.39|327.31|324.41|327.28|324.38|8
1646204060000|2022-03-02 06:54:20|327.3|324.4|327.3|324.4|327.3|324.4|327.29|324.39|7
1646204070000|2022-03-02 06:54:30|327.29|324.39|327.26|324.36|327.29|324.39|327.25|324.35|8
1646204080000|2022-03-02 06:54:40|327.24|324.34|327.2|324.3|327.28|324.38|327.19|324.29|18
1646204090000|2022-03-02 06:54:50|327.21|324.31|327.34|324.44|327.35|324.45|327.21|324.31|8
1646204100000|2022-03-02 06:55:00|327.32|324.42|327.27|324.37|327.34|324.44|327.22|324.32|19
1646204110000|2022-03-02 06:55:10|327.28|324.38|327.12|324.22|327.29|324.39|327.1|324.2|23
1646204120000|2022-03-02 06:55:20|327.18|324.28|327.09|324.19|327.18|324.28|327.07|324.17|16
1646204130000|2022-03-02 06:55:30|327.08|324.18|326.9|324|327.08|324.18|326.89|323.99|16
1646204140000|2022-03-02 06:55:40|326.89|323.99|326.88|323.98|326.9|324|326.83|323.93|20
1646204150000|2022-03-02 06:55:50|326.87|323.97|326.58|323.68|326.88|323.98|326.58|323.68|20
1646204160000|2022-03-02 06:56:00|326.54|323.64|326.54|323.64|326.59|323.69|326.53|323.63|20
1646204170000|2022-03-02 06:56:10|326.56|323.66|326.31|323.41|326.56|323.66|326.27|323.37|14
1646204180000|2022-03-02 06:56:20|326.32|323.42|326.18|323.28|326.33|323.43|326.13|323.23|24
1646204190000|2022-03-02 06:56:30|326.19|323.29|326.16|323.26|326.26|323.36|326.15|323.25|24
1646204200000|2022-03-02 06:56:40|326.17|323.27|326.33|323.43|326.33|323.43|326.16|323.26|20
1646204210000|2022-03-02 06:56:50|326.26|323.36|326.22|323.32|326.29|323.39|326.2|323.3|16
1646204220000|2022-03-02 06:57:00|326.21|323.31|326.15|323.25|326.23|323.33|326.14|323.24|20
1646204230000|2022-03-02 06:57:10|326.23|323.33|326|323.1|326.23|323.33|325.99|323.09|19
1646204240000|2022-03-02 06:57:20|326.01|323.11|326.19|323.29|326.19|323.29|325.99|323.09|22
1646204250000|2022-03-02 06:57:30|326.18|323.28|326.31|323.41|326.34|323.44|326.14|323.24|21
1646204260000|2022-03-02 06:57:40|326.29|323.39|326.13|323.23|326.29|323.39|326.1|323.2|15
1646204270000|2022-03-02 06:57:50|326.12|323.22|326.14|323.24|326.19|323.29|326.09|323.19|14
1646204280000|2022-03-02 06:58:00|326.15|323.25|326.25|323.35|326.26|323.36|326.14|323.24|13
1646204290000|2022-03-02 06:58:10|326.24|323.34|326.3|323.4|326.34|323.44|326.24|323.34|19
1646204300000|2022-03-02 06:58:20|326.31|323.41|326.25|323.35|326.31|323.41|326.25|323.35|11
1646204310000|2022-03-02 06:58:30|326.24|323.34|326.18|323.28|326.24|323.34|326.17|323.27|11
1646204320000|2022-03-02 06:58:40|326.19|323.29|326.12|323.22|326.19|323.29|326.09|323.19|15
1646204330000|2022-03-02 06:58:50|326.1|323.2|326.18|323.28|326.2|323.3|326.1|323.2|17
1646204340000|2022-03-02 06:59:00|326.19|323.29|326.15|323.25|326.19|323.29|326.15|323.25|9
1646204350000|2022-03-02 06:59:10|326.16|323.26|326.25|323.35|326.25|323.35|326.13|323.23|15
1646204360000|2022-03-02 06:59:20|326.26|323.36|326.2|323.3|326.26|323.36|326.18|323.28|16
1646204370000|2022-03-02 06:59:30|326.19|323.29|326.3|323.4|326.3|323.4|326.16|323.26|15
1646204380000|2022-03-02 06:59:40|326.31|323.41|326.31|323.41|326.32|323.42|326.3|323.4|13
1646204390000|2022-03-02 06:59:50|326.3|323.4|326.2|323.3|326.3|323.4|326.18|323.28|12
1646204400000|2022-03-02 07:00:00|326.19|323.29|325.95|323.05|326.19|323.29|325.93|323.03|18
1646204410000|2022-03-02 07:00:10|325.92|323.02|326.23|323.33|326.26|323.36|325.92|323.02|23
1646204420000|2022-03-02 07:00:20|326.21|323.31|326.29|323.39|326.33|323.43|326.14|323.24|19
1646204430000|2022-03-02 07:00:30|326.31|323.41|326.55|323.65|326.56|323.66|326.25|323.35|22
1646204440000|2022-03-02 07:00:40|326.54|323.64|326.47|323.57|326.54|323.64|326.37|323.47|24
1646204450000|2022-03-02 07:00:50|326.48|323.58|326.4|323.5|326.48|323.58|326.34|323.44|17
1646204460000|2022-03-02 07:01:00|326.43|323.53|326.44|323.54|326.49|323.59|326.39|323.49|16
1646204470000|2022-03-02 07:01:10|326.43|323.53|326.47|323.57|326.5|323.6|326.38|323.48|11
1646204480000|2022-03-02 07:01:20|326.49|323.59|326.52|323.62|326.54|323.64|326.47|323.57|11
1646204490000|2022-03-02 07:01:30|326.51|323.61|326.46|323.56|326.51|323.61|326.43|323.53|11
1646204500000|2022-03-02 07:01:40|326.45|323.55|326.49|323.59|326.5|323.6|326.45|323.55|12
1646204510000|2022-03-02 07:01:50|326.46|323.56|326.43|323.53|326.49|323.59|326.4|323.5|6
1646204520000|2022-03-02 07:02:00|326.44|323.54|326.34|323.44|326.45|323.55|326.32|323.42|20
1646204530000|2022-03-02 07:02:10|326.35|323.45|326.25|323.35|326.35|323.45|326.23|323.33|19
1646204540000|2022-03-02 07:02:20|326.24|323.34|326.09|323.19|326.24|323.34|326.08|323.18|22
1646204550000|2022-03-02 07:02:30|326.1|323.2|325.99|323.09|326.1|323.2|325.97|323.07|17
1646204560000|2022-03-02 07:02:40|325.98|323.08|325.87|322.97|325.98|323.08|325.87|322.97|6
1646204570000|2022-03-02 07:02:50|325.89|322.99|325.7|322.8|325.89|322.99|325.67|322.77|15
1646204580000|2022-03-02 07:03:00|325.76|322.86|325.92|323.02|326.02|323.12|325.73|322.83|24
1646204590000|2022-03-02 07:03:10|325.93|323.03|325.93|323.03|325.98|323.08|325.91|323.01|18
1646204600000|2022-03-02 07:03:20|325.92|323.02|325.8|322.9|325.92|323.02|325.77|322.87|15
1646204610000|2022-03-02 07:03:30|325.85|322.95|325.82|322.92|325.85|322.95|325.77|322.87|16
1646204620000|2022-03-02 07:03:40|325.83|322.93|325.95|323.05|325.96|323.06|325.78|322.88|18
1646204630000|2022-03-02 07:03:50|325.96|323.06|325.87|322.97|325.96|323.06|325.8|322.9|17
1646204640000|2022-03-02 07:04:00|325.85|322.95|326.02|323.12|326.04|323.14|325.85|322.95|22
1646204650000|2022-03-02 07:04:10|326.01|323.11|325.94|323.04|326.01|323.11|325.93|323.03|11
1646204660000|2022-03-02 07:04:20|325.95|323.05|325.95|323.05|326.01|323.11|325.94|323.04|15
1646204670000|2022-03-02 07:04:30|325.93|323.03|325.76|322.86|325.93|323.03|325.76|322.86|18
1646204680000|2022-03-02 07:04:40|325.78|322.88|325.87|322.97|325.87|322.97|325.76|322.86|8
1646204690000|2022-03-02 07:04:50|325.82|322.92|325.94|323.04|325.98|323.08|325.82|322.92|21
1646204700000|2022-03-02 07:05:00|325.93|323.03|326.08|323.18|326.08|323.18|325.93|323.03|23
1646204710000|2022-03-02 07:05:10|326.05|323.15|326.13|323.23|326.14|323.24|326.02|323.12|21
1646204720000|2022-03-02 07:05:20|326.12|323.22|325.91|323.01|326.13|323.23|325.85|322.95|19
1646204730000|2022-03-02 07:05:30|325.89|322.99|325.89|322.99|325.96|323.06|325.85|322.95|19
1646204740000|2022-03-02 07:05:40|325.92|323.02|326.1|323.2|326.12|323.22|325.89|322.99|22
1646204750000|2022-03-02 07:05:50|326.08|323.18|326.16|323.26|326.16|323.26|326.04|323.14|18
1646204760000|2022-03-02 07:06:00|326.17|323.27|326.16|323.26|326.24|323.34|326.13|323.23|15
1646204770000|2022-03-02 07:06:10|326.18|323.28|326.06|323.16|326.18|323.28|326.03|323.13|17
1646204780000|2022-03-02 07:06:20|326.04|323.14|325.98|323.08|326.05|323.15|325.93|323.03|19
1646204790000|2022-03-02 07:06:30|326.02|323.12|326.03|323.13|326.05|323.15|326.01|323.11|17
1646204800000|2022-03-02 07:06:40|326.05|323.15|326.02|323.12|326.05|323.15|326|323.1|16
1646204810000|2022-03-02 07:06:50|326.01|323.11|326.04|323.14|326.08|323.18|325.99|323.09|13
1646204820000|2022-03-02 07:07:00|326.01|323.11|326.02|323.12|326.03|323.13|326.01|323.11|6
1646204830000|2022-03-02 07:07:10|326.03|323.13|325.94|323.04|326.03|323.13|325.94|323.04|10
1646204840000|2022-03-02 07:07:20|325.93|323.03|325.92|323.02|325.98|323.08|325.9|323|19
1646204850000|2022-03-02 07:07:30|325.91|323.01|325.95|323.05|325.95|323.05|325.71|322.81|26
1646204860000|2022-03-02 07:07:40|325.98|323.08|325.96|323.06|326|323.1|325.94|323.04|16
1646204870000|2022-03-02 07:07:50|325.95|323.05|325.91|323.01|325.96|323.06|325.9|323|20
1646204880000|2022-03-02 07:08:00|325.94|323.04|325.85|322.95|325.94|323.04|325.79|322.89|22
1646204890000|2022-03-02 07:08:10|325.83|322.93|325.75|322.85|325.85|322.95|325.63|322.73|21
1646204900000|2022-03-02 07:08:20|325.76|322.86|325.8|322.9|325.82|322.92|325.72|322.82|13
1646204910000|2022-03-02 07:08:30|325.81|322.91|325.94|323.04|325.94|323.04|325.79|322.89|16
1646204920000|2022-03-02 07:08:40|325.98|323.08|325.93|323.03|326|323.1|325.81|322.91|20
1646204930000|2022-03-02 07:08:50|325.94|323.04|325.87|322.97|325.99|323.09|325.86|322.96|18
1646204940000|2022-03-02 07:09:00|325.89|322.99|325.86|322.96|325.89|322.99|325.85|322.95|15
1646204950000|2022-03-02 07:09:10|325.89|322.99|325.94|323.04|325.99|323.09|325.89|322.99|14
1646204960000|2022-03-02 07:09:20|325.95|323.05|325.97|323.07|325.98|323.08|325.93|323.03|12
1646204970000|2022-03-02 07:09:30|325.96|323.06|325.89|322.99|325.98|323.08|325.88|322.98|16
1646204980000|2022-03-02 07:09:40|325.86|322.96|325.77|322.87|325.89|322.99|325.75|322.85|17
1646204990000|2022-03-02 07:09:50|325.79|322.89|325.8|322.9|325.88|322.98|325.76|322.86|16
1646205000000|2022-03-02 07:10:00|325.81|322.91|325.87|322.97|325.87|322.97|325.81|322.91|11
1646205010000|2022-03-02 07:10:10|325.88|322.98|325.94|323.04|325.98|323.08|325.88|322.98|13
1646205020000|2022-03-02 07:10:20|325.93|323.03|325.69|322.79|325.93|323.03|325.67|322.77|18
1646205030000|2022-03-02 07:10:30|325.68|322.78|325.69|322.79|325.73|322.83|325.66|322.76|16
1646205040000|2022-03-02 07:10:40|325.71|322.81|325.65|322.75|325.71|322.81|325.59|322.69|13
1646205050000|2022-03-02 07:10:50|325.66|322.76|325.45|322.55|325.69|322.79|325.4|322.5|21
1646205060000|2022-03-02 07:11:00|325.44|322.54|325.37|322.47|325.48|322.58|325.33|322.43|19
1646205070000|2022-03-02 07:11:10|325.36|322.46|325.32|322.42|325.36|322.46|325.31|322.41|7
1646205080000|2022-03-02 07:11:20|325.31|322.41|325.27|322.37|325.31|322.41|325.17|322.27|19
1646205090000|2022-03-02 07:11:30|325.26|322.36|325.25|322.35|325.35|322.45|325.23|322.33|21
1646205100000|2022-03-02 07:11:40|325.24|322.34|325.24|322.34|325.34|322.44|325.24|322.34|17
1646205110000|2022-03-02 07:11:50|325.25|322.35|325.33|322.43|325.37|322.47|325.25|322.35|15
1646205120000|2022-03-02 07:12:00|325.31|322.41|325.73|322.83|325.73|322.83|325.31|322.41|24
1646205130000|2022-03-02 07:12:10|325.71|322.81|325.85|322.95|325.85|322.95|325.68|322.78|18
1646205140000|2022-03-02 07:12:20|325.88|322.98|325.7|322.8|325.88|322.98|325.7|322.8|20
1646205150000|2022-03-02 07:12:30|325.68|322.78|325.74|322.84|325.74|322.84|325.65|322.75|15
1646205160000|2022-03-02 07:12:40|325.72|322.82|325.53|322.63|325.77|322.87|325.5|322.6|18
1646205170000|2022-03-02 07:12:50|325.51|322.61|325.55|322.65|325.6|322.7|325.51|322.61|18
1646205180000|2022-03-02 07:13:00|325.54|322.64|325.55|322.65|325.6|322.7|325.54|322.64|19
1646205190000|2022-03-02 07:13:10|325.57|322.67|325.61|322.71|325.62|322.72|325.54|322.64|10
1646205200000|2022-03-02 07:13:20|325.6|322.7|325.61|322.71|325.64|322.74|325.6|322.7|8
1646205210000|2022-03-02 07:13:30|325.62|322.72|325.62|322.72|325.62|322.72|325.59|322.69|6
1646205220000|2022-03-02 07:13:40|325.61|322.71|325.56|322.66|325.61|322.71|325.56|322.66|13
1646205230000|2022-03-02 07:13:50|325.57|322.67|325.68|322.78|325.73|322.83|325.52|322.62|21
1646205240000|2022-03-02 07:14:00|325.69|322.79|325.72|322.82|325.72|322.82|325.64|322.74|10
1646205250000|2022-03-02 07:14:10|325.69|322.79|325.81|322.91|325.87|322.97|325.67|322.77|24
1646205260000|2022-03-02 07:14:20|325.8|322.9|325.76|322.86|325.81|322.91|325.73|322.83|10
1646205270000|2022-03-02 07:14:30|325.77|322.87|325.68|322.78|325.8|322.9|325.68|322.78|15
1646205280000|2022-03-02 07:14:40|325.67|322.77|325.6|322.7|325.67|322.77|325.56|322.66|21
1646205290000|2022-03-02 07:14:50|325.59|322.69|325.78|322.88|325.83|322.93|325.59|322.69|16
1646205300000|2022-03-02 07:15:00|325.8|322.9|325.93|323.03|325.94|323.04|325.8|322.9|17
1646205310000|2022-03-02 07:15:10|325.92|323.02|325.97|323.07|325.98|323.08|325.91|323.01|11
1646205320000|2022-03-02 07:15:20|325.98|323.08|325.67|322.77|325.98|323.08|325.67|322.77|19
1646205330000|2022-03-02 07:15:30|325.68|322.78|325.74|322.84|325.78|322.88|325.65|322.75|21
1646205340000|2022-03-02 07:15:40|325.72|322.82|325.69|322.79|325.72|322.82|325.68|322.78|16
1646205350000|2022-03-02 07:15:50|325.66|322.76|325.58|322.68|325.66|322.76|325.57|322.67|20
1646205360000|2022-03-02 07:16:00|325.57|322.67|325.57|322.67|325.7|322.8|325.56|322.66|17
1646205370000|2022-03-02 07:16:10|325.58|322.68|325.56|322.66|325.68|322.78|325.56|322.66|20
1646205380000|2022-03-02 07:16:20|325.55|322.65|325.35|322.45|325.57|322.67|325.31|322.41|20
1646205390000|2022-03-02 07:16:30|325.42|322.52|325.39|322.49|325.46|322.56|325.35|322.45|19
1646205400000|2022-03-02 07:16:40|325.4|322.5|325.41|322.51|325.45|322.55|325.39|322.49|7
1646205410000|2022-03-02 07:16:50|325.42|322.52|325.42|322.52|325.42|322.52|325.33|322.43|11
1646205420000|2022-03-02 07:17:00|325.4|322.5|325.59|322.69|325.59|322.69|325.4|322.5|17
1646205430000|2022-03-02 07:17:10|325.58|322.68|325.6|322.7|325.61|322.71|325.54|322.64|18
1646205440000|2022-03-02 07:17:20|325.61|322.71|325.61|322.71|325.62|322.72|325.59|322.69|16
1646205450000|2022-03-02 07:17:30|325.6|322.7|325.77|322.87|325.77|322.87|325.6|322.7|18
1646205460000|2022-03-02 07:17:40|325.78|322.88|325.78|322.88|325.82|322.92|325.72|322.82|21
1646205470000|2022-03-02 07:17:50|325.79|322.89|325.79|322.89|325.8|322.9|325.73|322.83|16
1646205480000|2022-03-02 07:18:00|325.78|322.88|325.93|323.03|325.95|323.05|325.78|322.88|14
1646205490000|2022-03-02 07:18:10|325.88|322.98|325.96|323.06|326.06|323.16|325.88|322.98|24
1646205500000|2022-03-02 07:18:20|325.99|323.09|325.8|322.9|325.99|323.09|325.77|322.87|21
1646205510000|2022-03-02 07:18:30|325.85|322.95|325.98|323.08|325.98|323.08|325.82|322.92|20
1646205520000|2022-03-02 07:18:40|326|323.1|326.05|323.15|326.08|323.18|326|323.1|15
1646205530000|2022-03-02 07:18:50|326.08|323.18|326.12|323.22|326.12|323.22|326.08|323.18|9
1646205540000|2022-03-02 07:19:00|326.13|323.23|326.26|323.36|326.43|323.53|326.11|323.21|17
1646205550000|2022-03-02 07:19:10|326.28|323.38|326.44|323.54|326.44|323.54|326.27|323.37|12
1646205560000|2022-03-02 07:19:20|326.43|323.53|326.5|323.6|326.5|323.6|326.36|323.46|18
1646205570000|2022-03-02 07:19:30|326.49|323.59|326.54|323.64|326.59|323.69|326.44|323.54|23
1646205580000|2022-03-02 07:19:40|326.52|323.62|325.97|323.07|326.52|323.62|325.97|323.07|24
1646205590000|2022-03-02 07:19:50|326|323.1|326.14|323.24|326.15|323.25|325.95|323.05|20
1646205600000|2022-03-02 07:20:00|326.15|323.25|325.99|323.09|326.15|323.25|325.98|323.08|20
1646205610000|2022-03-02 07:20:10|326.04|323.14|326.11|323.21|326.13|323.23|326.02|323.12|19
1646205620000|2022-03-02 07:20:20|326.1|323.2|326.1|323.2|326.14|323.24|326|323.1|18
1646205630000|2022-03-02 07:20:30|326.12|323.22|326.08|323.18|326.12|323.22|326.04|323.14|12
1646205640000|2022-03-02 07:20:40|326.05|323.15|325.93|323.03|326.05|323.15|325.88|322.98|16
1646205650000|2022-03-02 07:20:50|325.96|323.06|326.01|323.11|326.02|323.12|325.93|323.03|19
1646205660000|2022-03-02 07:21:00|326|323.1|325.86|322.96|326|323.1|325.81|322.91|18
1646205670000|2022-03-02 07:21:10|325.84|322.94|325.99|323.09|325.99|323.09|325.73|322.83|24
1646205680000|2022-03-02 07:21:20|325.97|323.07|325.93|323.03|325.98|323.08|325.86|322.96|19
1646205690000|2022-03-02 07:21:30|325.94|323.04|326.14|323.24|326.14|323.24|325.94|323.04|17
1646205700000|2022-03-02 07:21:40|326.16|323.26|326.15|323.25|326.24|323.34|326.11|323.21|18
1646205710000|2022-03-02 07:21:50|326.14|323.24|326.23|323.33|326.26|323.36|326.12|323.22|22
1646205720000|2022-03-02 07:22:00|326.22|323.32|326.33|323.43|326.33|323.43|326.2|323.3|15
1646205730000|2022-03-02 07:22:10|326.34|323.44|326.27|323.37|326.36|323.46|326.27|323.37|13
1646205740000|2022-03-02 07:22:20|326.28|323.38|326.29|323.39|326.31|323.41|326.24|323.34|12
1646205750000|2022-03-02 07:22:30|326.3|323.4|326.16|323.26|326.3|323.4|326.07|323.17|13
1646205760000|2022-03-02 07:22:40|326.19|323.29|326.22|323.32|326.33|323.43|326.17|323.27|20
1646205770000|2022-03-02 07:22:50|326.21|323.31|325.98|323.08|326.21|323.31|325.96|323.06|19
1646205780000|2022-03-02 07:23:00|325.99|323.09|325.99|323.09|326.05|323.15|325.96|323.06|19
1646205790000|2022-03-02 07:23:10|326.04|323.14|326.07|323.17|326.09|323.19|325.99|323.09|17
1646205800000|2022-03-02 07:23:20|326.08|323.18|326.09|323.19|326.12|323.22|326.04|323.14|15
1646205810000|2022-03-02 07:23:30|326.08|323.18|326|323.1|326.08|323.18|326|323.1|15
1646205820000|2022-03-02 07:23:40|326.07|323.17|325.98|323.08|326.21|323.31|325.98|323.08|21
1646205830000|2022-03-02 07:23:50|326.01|323.11|326.12|323.22|326.12|323.22|326.01|323.11|17
1646205840000|2022-03-02 07:24:00|326.08|323.18|326.13|323.23|326.16|323.26|326.08|323.18|13
1646205850000|2022-03-02 07:24:10|326.14|323.24|326.12|323.22|326.18|323.28|326.08|323.18|18
1646205860000|2022-03-02 07:24:20|326.11|323.21|326.08|323.18|326.11|323.21|326.02|323.12|18
1646205870000|2022-03-02 07:24:30|326.1|323.2|326.08|323.18|326.11|323.21|326.06|323.16|16
1646205880000|2022-03-02 07:24:40|326.09|323.19|325.96|323.06|326.09|323.19|325.96|323.06|16
1646205890000|2022-03-02 07:24:50|325.99|323.09|326.11|323.21|326.11|323.21|325.99|323.09|13
1646205900000|2022-03-02 07:25:00|326.12|323.22|326.19|323.29|326.23|323.33|326.11|323.21|17
1646205910000|2022-03-02 07:25:10|326.23|323.33|326.38|323.48|326.38|323.48|326.23|323.33|16
1646205920000|2022-03-02 07:25:20|326.37|323.47|326.42|323.52|326.42|323.52|326.3|323.4|20
1646205930000|2022-03-02 07:25:30|326.45|323.55|326.62|323.72|326.64|323.74|326.44|323.54|20
1646205940000|2022-03-02 07:25:40|326.59|323.69|326.55|323.65|326.6|323.7|326.5|323.6|18
1646205950000|2022-03-02 07:25:50|326.54|323.64|326.55|323.65|326.57|323.67|326.53|323.63|14
1646205960000|2022-03-02 07:26:00|326.54|323.64|326.47|323.57|326.57|323.67|326.37|323.47|20
1646205970000|2022-03-02 07:26:10|326.48|323.58|326.63|323.73|326.63|323.73|326.48|323.58|13
1646205980000|2022-03-02 07:26:20|326.61|323.71|326.59|323.69|326.61|323.71|326.54|323.64|14
1646205990000|2022-03-02 07:26:30|326.6|323.7|326.63|323.73|326.7|323.8|326.6|323.7|19
1646206000000|2022-03-02 07:26:40|326.64|323.74|326.65|323.75|326.68|323.78|326.61|323.71|16
1646206010000|2022-03-02 07:26:50|326.69|323.79|326.61|323.71|326.72|323.82|326.57|323.67|18
1646206020000|2022-03-02 07:27:00|326.62|323.72|326.71|323.81|326.71|323.81|326.6|323.7|13
1646206030000|2022-03-02 07:27:10|326.72|323.82|326.6|323.7|326.75|323.85|326.57|323.67|15
1646206040000|2022-03-02 07:27:20|326.57|323.67|326.54|323.64|326.58|323.68|326.54|323.64|13
1646206050000|2022-03-02 07:27:30|326.52|323.62|326.59|323.69|326.59|323.69|326.46|323.56|22
1646206060000|2022-03-02 07:27:40|326.58|323.68|326.62|323.72|326.62|323.72|326.54|323.64|11
1646206070000|2022-03-02 07:27:50|326.61|323.71|326.64|323.74|326.64|323.74|326.59|323.69|11
1646206080000|2022-03-02 07:28:00|326.67|323.77|326.63|323.73|326.67|323.77|326.62|323.72|10
1646206090000|2022-03-02 07:28:10|326.64|323.74|326.62|323.72|326.65|323.75|326.62|323.72|7
1646206100000|2022-03-02 07:28:20|326.63|323.73|326.66|323.76|326.66|323.76|326.62|323.72|10
1646206110000|2022-03-02 07:28:30|326.68|323.78|326.89|323.99|326.89|323.99|326.68|323.78|18
1646206120000|2022-03-02 07:28:40|326.9|324|327.02|324.12|327.03|324.13|326.9|324|19
1646206130000|2022-03-02 07:28:50|327.03|324.13|326.93|324.03|327.06|324.16|326.83|323.93|17
1646206140000|2022-03-02 07:29:00|326.94|324.04|326.89|323.99|326.97|324.07|326.85|323.95|17
1646206150000|2022-03-02 07:29:10|326.9|324|326.95|324.05|326.97|324.07|326.86|323.96|17
1646206160000|2022-03-02 07:29:20|326.97|324.07|326.99|324.09|326.99|324.09|326.88|323.98|18
1646206170000|2022-03-02 07:29:30|326.98|324.08|326.98|324.08|326.98|324.08|326.93|324.03|16
1646206180000|2022-03-02 07:29:40|326.97|324.07|326.85|323.95|326.98|324.08|326.85|323.95|18
1646206190000|2022-03-02 07:29:50|326.86|323.96|326.85|323.95|326.87|323.97|326.84|323.94|10
1646206200000|2022-03-02 07:30:00|326.86|323.96|326.99|324.09|327.07|324.17|326.85|323.95|19
1646206210000|2022-03-02 07:30:10|327|324.1|327.12|324.22|327.12|324.22|327|324.1|19
1646206220000|2022-03-02 07:30:20|327.15|324.25|327.2|324.3|327.3|324.4|327.15|324.25|18
1646206230000|2022-03-02 07:30:30|327.19|324.29|327.04|324.14|327.2|324.3|327.03|324.13|12
1646206240000|2022-03-02 07:30:40|327.03|324.13|327.05|324.15|327.05|324.15|327.02|324.12|10
1646206250000|2022-03-02 07:30:50|327.1|324.2|327.21|324.31|327.26|324.36|327.1|324.2|16
1646206260000|2022-03-02 07:31:00|327.23|324.33|327.17|324.27|327.25|324.35|327.14|324.24|19
1646206270000|2022-03-02 07:31:10|327.2|324.3|327.1|324.2|327.21|324.31|327.1|324.2|22
1646206280000|2022-03-02 07:31:20|327.12|324.22|326.99|324.09|327.16|324.26|326.99|324.09|18
1646206290000|2022-03-02 07:31:30|326.95|324.05|326.96|324.06|326.96|324.06|326.94|324.04|11
1646206300000|2022-03-02 07:31:40|326.97|324.07|327.02|324.12|327.06|324.16|326.96|324.06|14
1646206310000|2022-03-02 07:31:50|327.01|324.11|326.97|324.07|327.13|324.23|326.97|324.07|14
1646206320000|2022-03-02 07:32:00|326.96|324.06|327.17|324.27|327.17|324.27|326.91|324.01|20
1646206330000|2022-03-02 07:32:10|327.16|324.26|327.2|324.3|327.29|324.39|327.16|324.26|17
1646206340000|2022-03-02 07:32:20|327.21|324.31|327.28|324.38|327.29|324.39|327.17|324.27|15
1646206350000|2022-03-02 07:32:30|327.24|324.34|327.26|324.36|327.27|324.37|327.23|324.33|16
1646206360000|2022-03-02 07:32:40|327.25|324.35|327.24|324.34|327.29|324.39|327.24|324.34|16
1646206370000|2022-03-02 07:32:50|327.26|324.36|327.07|324.17|327.27|324.37|327.04|324.14|15
1646206380000|2022-03-02 07:33:00|327.06|324.16|326.89|323.99|327.1|324.2|326.89|323.99|21
1646206390000|2022-03-02 07:33:10|326.88|323.98|326.81|323.91|326.9|324|326.81|323.91|13
1646206400000|2022-03-02 07:33:20|326.8|323.9|326.76|323.86|326.86|323.96|326.73|323.83|18
1646206410000|2022-03-02 07:33:30|326.74|323.84|326.74|323.84|326.77|323.87|326.73|323.83|16
1646206420000|2022-03-02 07:33:40|326.73|323.83|326.73|323.83|326.76|323.86|326.73|323.83|8
1646206430000|2022-03-02 07:33:50|326.74|323.84|326.84|323.94|326.84|323.94|326.74|323.84|8
1646206440000|2022-03-02 07:34:00|326.83|323.93|326.86|323.96|326.86|323.96|326.82|323.92|9
1646206450000|2022-03-02 07:34:10|326.85|323.95|326.75|323.85|326.88|323.98|326.73|323.83|17
1646206460000|2022-03-02 07:34:20|326.74|323.84|326.75|323.85|326.78|323.88|326.73|323.83|12
1646206470000|2022-03-02 07:34:30|326.74|323.84|326.87|323.97|326.88|323.98|326.74|323.84|15
1646206480000|2022-03-02 07:34:40|326.86|323.96|326.86|323.96|326.89|323.99|326.86|323.96|12
1646206490000|2022-03-02 07:34:50|326.83|323.93|326.84|323.94|326.87|323.97|326.82|323.92|13
1646206500000|2022-03-02 07:35:00|326.82|323.92|326.81|323.91|326.84|323.94|326.81|323.91|12
1646206510000|2022-03-02 07:35:10|326.82|323.92|326.89|323.99|326.9|324|326.82|323.92|14
1646206520000|2022-03-02 07:35:20|326.87|323.97|326.94|324.04|326.98|324.08|326.87|323.97|11
1646206530000|2022-03-02 07:35:30|326.95|324.05|326.88|323.98|326.95|324.05|326.83|323.93|17
1646206540000|2022-03-02 07:35:40|326.86|323.96|326.88|323.98|326.9|324|326.86|323.96|15
1646206550000|2022-03-02 07:35:50|326.89|323.99|326.95|324.05|326.99|324.09|326.88|323.98|11
1646206560000|2022-03-02 07:36:00|326.99|324.09|327.05|324.15|327.05|324.15|326.97|324.07|14
1646206570000|2022-03-02 07:36:10|327|324.1|327.19|324.29|327.19|324.29|327|324.1|14
1646206580000|2022-03-02 07:36:20|327.21|324.31|327.15|324.25|327.23|324.33|327.14|324.24|19
1646206590000|2022-03-02 07:36:30|327.16|324.26|327.26|324.36|327.26|324.36|327.14|324.24|14
1646206600000|2022-03-02 07:36:40|327.2|324.3|327.05|324.15|327.23|324.33|327.05|324.15|19
1646206610000|2022-03-02 07:36:50|327.04|324.14|327|324.1|327.05|324.15|326.98|324.08|10
1646206620000|2022-03-02 07:37:00|326.99|324.09|326.97|324.07|326.99|324.09|326.97|324.07|4
1646206630000|2022-03-02 07:37:10|326.99|324.09|326.9|324|326.99|324.09|326.9|324|11
1646206640000|2022-03-02 07:37:20|326.89|323.99|326.92|324.02|327|324.1|326.89|323.99|16
1646206650000|2022-03-02 07:37:30|326.93|324.03|326.96|324.06|327|324.1|326.91|324.01|14
1646206660000|2022-03-02 07:37:40|326.95|324.05|326.92|324.02|326.95|324.05|326.86|323.96|15
1646206670000|2022-03-02 07:37:50|326.91|324.01|326.93|324.03|326.93|324.03|326.89|323.99|9
1646206680000|2022-03-02 07:38:00|326.94|324.04|326.98|324.08|327|324.1|326.9|324|15
1646206690000|2022-03-02 07:38:10|326.96|324.06|327.04|324.14|327.04|324.14|326.96|324.06|9
1646206700000|2022-03-02 07:38:20|327.06|324.16|327.01|324.11|327.06|324.16|327|324.1|6
1646206710000|2022-03-02 07:38:30|326.98|324.08|326.94|324.04|327.01|324.11|326.92|324.02|16
1646206720000|2022-03-02 07:38:40|326.96|324.06|326.88|323.98|326.96|324.06|326.87|323.97|12
1646206730000|2022-03-02 07:38:50|326.87|323.97|326.85|323.95|326.95|324.05|326.85|323.95|14
1646206740000|2022-03-02 07:39:00|326.9|324|326.93|324.03|326.94|324.04|326.89|323.99|16
1646206750000|2022-03-02 07:39:10|326.92|324.02|326.95|324.05|326.96|324.06|326.91|324.01|12
1646206760000|2022-03-02 07:39:20|326.94|324.04|326.93|324.03|326.96|324.06|326.91|324.01|10
1646206770000|2022-03-02 07:39:30|326.94|324.04|326.9|324|326.96|324.06|326.86|323.96|12
1646206780000|2022-03-02 07:39:40|326.88|323.98|326.78|323.88|326.88|323.98|326.73|323.83|17
1646206790000|2022-03-02 07:39:50|326.77|323.87|326.76|323.86|326.83|323.93|326.75|323.85|19
1646206800000|2022-03-02 07:40:00|326.78|323.88|326.8|323.9|326.85|323.95|326.76|323.86|22
1646206810000|2022-03-02 07:40:10|326.81|323.91|326.86|323.96|326.87|323.97|326.78|323.88|13
1646206820000|2022-03-02 07:40:20|326.88|323.98|326.88|323.98|326.89|323.99|326.85|323.95|16
1646206830000|2022-03-02 07:40:30|326.89|323.99|326.89|323.99|326.91|324.01|326.86|323.96|12
1646206840000|2022-03-02 07:40:40|326.88|323.98|326.93|324.03|326.93|324.03|326.88|323.98|10
1646206850000|2022-03-02 07:40:50|326.92|324.02|326.94|324.04|326.94|324.04|326.92|324.02|5
1646206860000|2022-03-02 07:41:00|326.96|324.06|326.9|324|326.98|324.08|326.9|324|12
1646206870000|2022-03-02 07:41:10|326.91|324.01|326.88|323.98|326.95|324.05|326.86|323.96|19
1646206880000|2022-03-02 07:41:20|326.87|323.97|326.94|324.04|326.95|324.05|326.87|323.97|12
1646206890000|2022-03-02 07:41:30|326.91|324.01|326.92|324.02|326.94|324.04|326.91|324.01|14
1646206900000|2022-03-02 07:41:40|326.93|324.03|326.97|324.07|326.99|324.09|326.93|324.03|13
1646206910000|2022-03-02 07:41:50|326.98|324.08|326.98|324.08|327.05|324.15|326.96|324.06|9
1646206920000|2022-03-02 07:42:00|326.97|324.07|327.06|324.16|327.08|324.18|326.97|324.07|16
1646206930000|2022-03-02 07:42:10|327.07|324.17|327.1|324.2|327.1|324.2|327.05|324.15|15
1646206940000|2022-03-02 07:42:20|327.09|324.19|327.13|324.23|327.15|324.25|327.06|324.16|11
1646206950000|2022-03-02 07:42:30|327.11|324.21|327.12|324.22|327.12|324.22|327.11|324.21|14
1646206960000|2022-03-02 07:42:40|327.11|324.21|327.11|324.21|327.12|324.22|327.11|324.21|3
1646206970000|2022-03-02 07:42:50|327.12|324.22|327.05|324.15|327.12|324.22|327.02|324.12|15
1646206980000|2022-03-02 07:43:00|327.07|324.17|327.07|324.17|327.08|324.18|327.05|324.15|11
1646206990000|2022-03-02 07:43:10|327.08|324.18|327.07|324.17|327.1|324.2|327.05|324.15|15
1646207000000|2022-03-02 07:43:20|327.06|324.16|327.07|324.17|327.07|324.17|327.06|324.16|4
1646207010000|2022-03-02 07:43:30|327.09|324.19|327.1|324.2|327.11|324.21|327.09|324.19|10
1646207020000|2022-03-02 07:43:40|327.11|324.21|327.11|324.21|327.13|324.23|327.09|324.19|7
1646207030000|2022-03-02 07:43:50|327.12|324.22|327.25|324.35|327.25|324.35|327.12|324.22|10
1646207040000|2022-03-02 07:44:00|327.24|324.34|327.23|324.33|327.27|324.37|327.23|324.33|14
1646207050000|2022-03-02 07:44:10|327.26|324.36|327.24|324.34|327.26|324.36|327.22|324.32|8
1646207060000|2022-03-02 07:44:20|327.23|324.33|327.24|324.34|327.26|324.36|327.23|324.33|12
1646207070000|2022-03-02 07:44:30|327.23|324.33|327.22|324.32|327.23|324.33|327.21|324.31|7
1646207080000|2022-03-02 07:44:40|327.21|324.31|327.18|324.28|327.22|324.32|327.17|324.27|12
1646207090000|2022-03-02 07:44:50|327.22|324.32|327.24|324.34|327.24|324.34|327.19|324.29|12
1646207100000|2022-03-02 07:45:00|327.25|324.35|327.34|324.44|327.34|324.44|327.24|324.34|16
1646207110000|2022-03-02 07:45:10|327.32|324.42|327.15|324.25|327.34|324.44|327.15|324.25|19
1646207120000|2022-03-02 07:45:20|327.14|324.24|326.99|324.09|327.17|324.27|326.98|324.08|20
1646207130000|2022-03-02 07:45:30|326.98|324.08|327.03|324.13|327.03|324.13|326.97|324.07|16
1646207140000|2022-03-02 07:45:40|327.02|324.12|326.99|324.09|327.05|324.15|326.97|324.07|13
1646207150000|2022-03-02 07:45:50|326.98|324.08|326.98|324.08|326.98|324.08|326.96|324.06|9
1646207160000|2022-03-02 07:46:00|327|324.1|326.95|324.05|327|324.1|326.93|324.03|7
1646207170000|2022-03-02 07:46:10|326.94|324.04|326.86|323.96|326.95|324.05|326.8|323.9|15
1646207180000|2022-03-02 07:46:20|326.85|323.95|326.86|323.96|326.87|323.97|326.81|323.91|12
1646207190000|2022-03-02 07:46:30|326.84|323.94|326.88|323.98|326.89|323.99|326.83|323.93|10
1646207200000|2022-03-02 07:46:40|326.89|323.99|326.86|323.96|326.89|323.99|326.84|323.94|13
1646207210000|2022-03-02 07:46:50|326.85|323.95|326.87|323.97|326.87|323.97|326.84|323.94|13
1646207220000|2022-03-02 07:47:00|326.86|323.96|326.86|323.96|326.88|323.98|326.85|323.95|7
1646207230000|2022-03-02 07:47:10|326.87|323.97|326.77|323.87|326.87|323.97|326.77|323.87|14
1646207240000|2022-03-02 07:47:20|326.78|323.88|326.82|323.92|326.84|323.94|326.78|323.88|13
1646207250000|2022-03-02 07:47:30|326.81|323.91|326.83|323.93|326.83|323.93|326.81|323.91|8
1646207260000|2022-03-02 07:47:40|326.82|323.92|326.84|323.94|326.86|323.96|326.81|323.91|11
1646207270000|2022-03-02 07:47:50|326.85|323.95|326.81|323.91|326.86|323.96|326.81|323.91|9
1646207280000|2022-03-02 07:48:00|326.82|323.92|326.82|323.92|326.9|324|326.81|323.91|13
1646207290000|2022-03-02 07:48:10|326.83|323.93|326.84|323.94|326.85|323.95|326.8|323.9|18
1646207300000|2022-03-02 07:48:20|326.82|323.92|326.83|323.93|326.84|323.94|326.81|323.91|12
1646207310000|2022-03-02 07:48:30|326.85|323.95|326.82|323.92|326.85|323.95|326.82|323.92|5
1646207320000|2022-03-02 07:48:40|326.83|323.93|326.84|323.94|326.85|323.95|326.82|323.92|15
1646207330000|2022-03-02 07:48:50|326.86|323.96|326.9|324|326.91|324.01|326.86|323.96|10
1646207340000|2022-03-02 07:49:00|326.91|324.01|326.92|324.02|326.92|324.02|326.83|323.93|11
1646207350000|2022-03-02 07:49:10|326.84|323.94|326.85|323.95|326.88|323.98|326.82|323.92|14
1646207360000|2022-03-02 07:49:20|326.84|323.94|327.07|324.17|327.07|324.17|326.83|323.93|14
1646207370000|2022-03-02 07:49:30|327.08|324.18|327.14|324.24|327.18|324.28|327.03|324.13|17
1646207380000|2022-03-02 07:49:40|327.15|324.25|327.27|324.37|327.3|324.4|327.15|324.25|17
1646207390000|2022-03-02 07:49:50|327.28|324.38|327.31|324.41|327.36|324.46|327.25|324.35|22
1646207400000|2022-03-02 07:50:00|327.33|324.43|327.38|324.48|327.43|324.53|327.27|324.37|14
1646207410000|2022-03-02 07:50:10|327.39|324.49|327.45|324.55|327.45|324.55|327.39|324.49|10
1646207420000|2022-03-02 07:50:20|327.44|324.54|327.41|324.51|327.44|324.54|327.36|324.46|11
1646207430000|2022-03-02 07:50:30|327.4|324.5|327.44|324.54|327.44|324.54|327.37|324.47|10
1646207440000|2022-03-02 07:50:40|327.42|324.52|327.42|324.52|327.46|324.56|327.4|324.5|13
1646207450000|2022-03-02 07:50:50|327.41|324.51|327.4|324.5|327.42|324.52|327.39|324.49|8
1646207460000|2022-03-02 07:51:00|327.39|324.49|327.24|324.34|327.39|324.49|327.21|324.31|15
1646207470000|2022-03-02 07:51:10|327.26|324.36|327.28|324.38|327.28|324.38|327.24|324.34|11
1646207480000|2022-03-02 07:51:20|327.27|324.37|327.26|324.36|327.3|324.4|327.25|324.35|13
1646207490000|2022-03-02 07:51:30|327.25|324.35|327.28|324.38|327.3|324.4|327.25|324.35|12
1646207500000|2022-03-02 07:51:40|327.29|324.39|327.27|324.37|327.3|324.4|327.25|324.35|13
1646207510000|2022-03-02 07:51:50|327.28|324.38|327.28|324.38|327.29|324.39|327.26|324.36|14
1646207520000|2022-03-02 07:52:00|327.29|324.39|327.23|324.33|327.29|324.39|327.22|324.32|12
1646207530000|2022-03-02 07:52:10|327.24|324.34|327.26|324.36|327.28|324.38|327.24|324.34|11
1646207540000|2022-03-02 07:52:20|327.27|324.37|327.27|324.37|327.28|324.38|327.26|324.36|11
1646207550000|2022-03-02 07:52:30|327.26|324.36|327.22|324.32|327.27|324.37|327.17|324.27|23
1646207560000|2022-03-02 07:52:40|327.19|324.29|327.25|324.35|327.25|324.35|327.18|324.28|17
1646207570000|2022-03-02 07:52:50|327.24|324.34|327.05|324.15|327.26|324.36|327.05|324.15|19
1646207580000|2022-03-02 07:53:00|327.04|324.14|326.93|324.03|327.05|324.15|326.92|324.02|19
1646207590000|2022-03-02 07:53:10|326.91|324.01|326.9|324|326.97|324.07|326.87|323.97|18
1646207600000|2022-03-02 07:53:20|326.89|323.99|326.88|323.98|326.91|324.01|326.87|323.97|12
1646207610000|2022-03-02 07:53:30|326.89|323.99|326.88|323.98|326.89|323.99|326.87|323.97|10
1646207620000|2022-03-02 07:53:40|326.89|323.99|326.89|323.99|326.89|323.99|326.86|323.96|16
1646207630000|2022-03-02 07:53:50|326.92|324.02|326.99|324.09|326.99|324.09|326.89|323.99|17
1646207640000|2022-03-02 07:54:00|327|324.1|326.97|324.07|327|324.1|326.95|324.05|10
1646207650000|2022-03-02 07:54:10|326.94|324.04|326.96|324.06|326.96|324.06|326.94|324.04|7
1646207660000|2022-03-02 07:54:20|326.93|324.03|326.79|323.89|326.96|324.06|326.78|323.88|15
1646207670000|2022-03-02 07:54:30|326.78|323.88|326.81|323.91|326.81|323.91|326.78|323.88|8
1646207680000|2022-03-02 07:54:40|326.8|323.9|326.8|323.9|326.82|323.92|326.78|323.88|16
1646207690000|2022-03-02 07:54:50|326.82|323.92|326.83|323.93|326.83|323.93|326.8|323.9|10
1646207700000|2022-03-02 07:55:00|326.8|323.9|326.8|323.9|326.84|323.94|326.77|323.87|15
1646207710000|2022-03-02 07:55:10|326.83|323.93|326.84|323.94|326.84|323.94|326.79|323.89|16
1646207720000|2022-03-02 07:55:20|326.82|323.92|326.81|323.91|326.84|323.94|326.81|323.91|11
1646207730000|2022-03-02 07:55:30|326.82|323.92|326.75|323.85|326.82|323.92|326.75|323.85|8
1646207740000|2022-03-02 07:55:40|326.74|323.84|326.71|323.81|326.77|323.87|326.71|323.81|14
1646207750000|2022-03-02 07:55:50|326.7|323.8|326.69|323.79|326.73|323.83|326.68|323.78|11
1646207760000|2022-03-02 07:56:00|326.68|323.78|326.59|323.69|326.68|323.78|326.48|323.58|20
1646207770000|2022-03-02 07:56:10|326.6|323.7|326.58|323.68|326.6|323.7|326.55|323.65|15
1646207780000|2022-03-02 07:56:20|326.57|323.67|326.52|323.62|326.57|323.67|326.52|323.62|15
1646207790000|2022-03-02 07:56:30|326.51|323.61|326.43|323.53|326.51|323.61|326.43|323.53|12
1646207800000|2022-03-02 07:56:40|326.42|323.52|326.38|323.48|326.42|323.52|326.36|323.46|10
1646207810000|2022-03-02 07:56:50|326.4|323.5|326.44|323.54|326.45|323.55|326.38|323.48|18
1646207820000|2022-03-02 07:57:00|326.46|323.56|326.51|323.61|326.57|323.67|326.46|323.56|12
1646207830000|2022-03-02 07:57:10|326.5|323.6|326.47|323.57|326.5|323.6|326.46|323.56|10
1646207840000|2022-03-02 07:57:20|326.48|323.58|326.46|323.56|326.48|323.58|326.43|323.53|15
1646207850000|2022-03-02 07:57:30|326.45|323.55|326.46|323.56|326.48|323.58|326.45|323.55|8
1646207860000|2022-03-02 07:57:40|326.47|323.57|326.46|323.56|326.47|323.57|326.44|323.54|10
1646207870000|2022-03-02 07:57:50|326.45|323.55|326.48|323.58|326.48|323.58|326.44|323.54|12
1646207880000|2022-03-02 07:58:00|326.49|323.59|326.47|323.57|326.49|323.59|326.45|323.55|19
1646207890000|2022-03-02 07:58:10|326.5|323.6|326.51|323.61|326.53|323.63|326.49|323.59|12
1646207900000|2022-03-02 07:58:20|326.52|323.62|326.49|323.59|326.52|323.62|326.48|323.58|12
1646207910000|2022-03-02 07:58:30|326.47|323.57|326.51|323.61|326.54|323.64|326.47|323.57|11
1646207920000|2022-03-02 07:58:40|326.52|323.62|326.54|323.64|326.54|323.64|326.49|323.59|15
1646207930000|2022-03-02 07:58:50|326.53|323.63|326.54|323.64|326.54|323.64|326.51|323.61|8
1646207940000|2022-03-02 07:59:00|326.51|323.61|326.53|323.63|326.54|323.64|326.51|323.61|13
1646207950000|2022-03-02 07:59:10|326.51|323.61|326.54|323.64|326.54|323.64|326.5|323.6|12
1646207960000|2022-03-02 07:59:20|326.51|323.61|326.52|323.62|326.54|323.64|326.51|323.61|10
1646207970000|2022-03-02 07:59:30|326.56|323.66|326.5|323.6|326.56|323.66|326.47|323.57|11
1646207980000|2022-03-02 07:59:40|326.49|323.59|326.57|323.67|326.57|323.67|326.46|323.56|13
1646207990000|2022-03-02 07:59:50|326.58|323.68|326.7|323.8|326.73|323.83|326.58|323.68|19
1646208000000|2022-03-02 08:00:00|326.73|323.83|326.79|323.89|326.9|324|326.73|323.83|22
1646208010000|2022-03-02 08:00:10|326.81|323.91|326.9|324|326.9|324|326.78|323.88|21
1646208020000|2022-03-02 08:00:20|326.89|323.99|326.72|323.82|326.96|324.06|326.71|323.81|21
1646208030000|2022-03-02 08:00:30|326.75|323.85|326.53|323.63|326.76|323.86|326.5|323.6|23
1646208040000|2022-03-02 08:00:40|326.58|323.68|326.66|323.76|326.66|323.76|326.49|323.59|24
1646208050000|2022-03-02 08:00:50|326.64|323.74|326.78|323.88|326.81|323.91|326.64|323.74|24
1646208060000|2022-03-02 08:01:00|326.75|323.85|326.88|323.98|326.92|324.02|326.75|323.85|15
1646208070000|2022-03-02 08:01:10|326.89|323.99|326.93|324.03|326.97|324.07|326.82|323.92|19
1646208080000|2022-03-02 08:01:20|326.92|324.02|326.91|324.01|326.95|324.05|326.84|323.94|21
1646208090000|2022-03-02 08:01:30|326.86|323.96|326.89|323.99|326.89|323.99|326.83|323.93|18
1646208100000|2022-03-02 08:01:40|326.93|324.03|326.93|324.03|326.94|324.04|326.88|323.98|17
1646208110000|2022-03-02 08:01:50|326.9|324|326.93|324.03|326.95|324.05|326.89|323.99|18
1646208120000|2022-03-02 08:02:00|326.92|324.02|327.07|324.17|327.07|324.17|326.92|324.02|21
1646208130000|2022-03-02 08:02:10|327.05|324.15|327.12|324.22|327.14|324.24|327|324.1|20
1646208140000|2022-03-02 08:02:20|327.13|324.23|327.22|324.32|327.29|324.39|327.11|324.21|23
1646208150000|2022-03-02 08:02:30|327.16|324.26|327.1|324.2|327.21|324.31|327.09|324.19|18
1646208160000|2022-03-02 08:02:40|327.09|324.19|327.14|324.24|327.17|324.27|327.08|324.18|15
1646208170000|2022-03-02 08:02:50|327.15|324.25|327.11|324.21|327.17|324.27|327.11|324.21|16
1646208180000|2022-03-02 08:03:00|327.1|324.2|327.06|324.16|327.14|324.24|327.06|324.16|15
1646208190000|2022-03-02 08:03:10|327.07|324.17|327.08|324.18|327.1|324.2|327.04|324.14|18
1646208200000|2022-03-02 08:03:20|327.1|324.2|327.09|324.19|327.1|324.2|327.07|324.17|12
1646208210000|2022-03-02 08:03:30|327.07|324.17|327.06|324.16|327.1|324.2|327.06|324.16|15
1646208220000|2022-03-02 08:03:40|327.08|324.18|327.23|324.33|327.25|324.35|327.07|324.17|22
1646208230000|2022-03-02 08:03:50|327.16|324.26|327.22|324.32|327.22|324.32|327.16|324.26|17
1646208240000|2022-03-02 08:04:00|327.19|324.29|327.36|324.46|327.37|324.47|327.16|324.26|24
1646208250000|2022-03-02 08:04:10|327.37|324.47|327.34|324.44|327.38|324.48|327.28|324.38|22
1646208260000|2022-03-02 08:04:20|327.37|324.47|327.33|324.43|327.4|324.5|327.33|324.43|16
1646208270000|2022-03-02 08:04:30|327.36|324.46|327.35|324.45|327.4|324.5|327.32|324.42|21
1646208280000|2022-03-02 08:04:40|327.37|324.47|327.39|324.49|327.44|324.54|327.35|324.45|16
1646208290000|2022-03-02 08:04:50|327.4|324.5|327.29|324.39|327.43|324.53|327.27|324.37|18
1646208300000|2022-03-02 08:05:00|327.27|324.37|327.22|324.32|327.29|324.39|327.22|324.32|20
1646208310000|2022-03-02 08:05:10|327.23|324.33|326.93|324.03|327.24|324.34|326.92|324.02|23
1646208320000|2022-03-02 08:05:20|326.96|324.06|326.83|323.93|327|324.1|326.78|323.88|22
1646208330000|2022-03-02 08:05:30|326.84|323.94|326.67|323.77|326.85|323.95|326.66|323.76|14
1646208340000|2022-03-02 08:05:40|326.68|323.78|326.63|323.73|326.68|323.78|326.61|323.71|17
1646208350000|2022-03-02 08:05:50|326.62|323.72|326.53|323.63|326.65|323.75|326.53|323.63|19
1646208360000|2022-03-02 08:06:00|326.54|323.64|326.34|323.44|326.56|323.66|326.33|323.43|22
1646208370000|2022-03-02 08:06:10|326.33|323.43|326.32|323.42|326.36|323.46|326.32|323.42|17
1646208380000|2022-03-02 08:06:20|326.3|323.4|326.09|323.19|326.31|323.41|326.06|323.16|23
1646208390000|2022-03-02 08:06:30|326.08|323.18|326.11|323.21|326.11|323.21|326.02|323.12|18
1646208400000|2022-03-02 08:06:40|326.09|323.19|326.11|323.21|326.14|323.24|326.03|323.13|20
1646208410000|2022-03-02 08:06:50|326.12|323.22|326.09|323.19|326.12|323.22|326.03|323.13|18
1646208420000|2022-03-02 08:07:00|326.08|323.18|326.03|323.13|326.14|323.24|326.01|323.11|20
1646208430000|2022-03-02 08:07:10|326.01|323.11|325.71|322.81|326.01|323.11|325.7|322.8|16
1646208440000|2022-03-02 08:07:20|325.69|322.79|325.33|322.43|325.71|322.81|325.33|322.43|24
1646208450000|2022-03-02 08:07:30|325.32|322.42|325|322.1|325.32|322.42|325|322.1|27
1646208460000|2022-03-02 08:07:40|324.94|322.04|324.93|322.03|324.97|322.07|324.9|322|25
1646208470000|2022-03-02 08:07:50|324.95|322.05|325.18|322.28|325.18|322.28|324.94|322.04|25
1646208480000|2022-03-02 08:08:00|325.19|322.29|324.94|322.04|325.19|322.29|324.91|322.01|21
1646208490000|2022-03-02 08:08:10|324.92|322.02|325.04|322.14|325.06|322.16|324.92|322.02|21
1646208500000|2022-03-02 08:08:20|325.08|322.18|325.24|322.34|325.34|322.44|325.08|322.18|25
1646208510000|2022-03-02 08:08:30|325.23|322.33|325.32|322.42|325.34|322.44|325.22|322.32|15
1646208520000|2022-03-02 08:08:40|325.38|322.48|325.49|322.59|325.49|322.59|325.33|322.43|21
1646208530000|2022-03-02 08:08:50|325.5|322.6|325.54|322.64|325.57|322.67|325.47|322.57|19
1646208540000|2022-03-02 08:09:00|325.51|322.61|325.68|322.78|325.69|322.79|325.49|322.59|22
1646208550000|2022-03-02 08:09:10|325.75|322.85|325.78|322.88|325.84|322.94|325.75|322.85|18
1646208560000|2022-03-02 08:09:20|325.79|322.89|325.69|322.79|325.8|322.9|325.63|322.73|20
1646208570000|2022-03-02 08:09:30|325.7|322.8|325.73|322.83|325.8|322.9|325.69|322.79|15
1646208580000|2022-03-02 08:09:40|325.74|322.84|325.74|322.84|325.8|322.9|325.74|322.84|16
1646208590000|2022-03-02 08:09:50|325.73|322.83|325.76|322.86|325.81|322.91|325.73|322.83|12
1646208600000|2022-03-02 08:10:00|325.78|322.88|325.81|322.91|325.81|322.91|325.75|322.85|18
1646208610000|2022-03-02 08:10:10|325.83|322.93|325.97|323.07|325.97|323.07|325.83|322.93|21
1646208620000|2022-03-02 08:10:20|325.98|323.08|325.97|323.07|326.16|323.26|325.97|323.07|26
1646208630000|2022-03-02 08:10:30|325.98|323.08|326.26|323.36|326.3|323.4|325.98|323.08|23
1646208640000|2022-03-02 08:10:40|326.28|323.38|326.26|323.36|326.29|323.39|326.23|323.33|14
1646208650000|2022-03-02 08:10:50|326.27|323.37|326.16|323.26|326.28|323.38|326.16|323.26|14
1646208660000|2022-03-02 08:11:00|326.18|323.28|326.26|323.36|326.27|323.37|326.16|323.26|18
1646208670000|2022-03-02 08:11:10|326.27|323.37|326.22|323.32|326.27|323.37|326.2|323.3|13
1646208680000|2022-03-02 08:11:20|326.21|323.31|326.33|323.43|326.34|323.44|326.21|323.31|13
1646208690000|2022-03-02 08:11:30|326.36|323.46|326.23|323.33|326.41|323.51|326.23|323.33|16
1646208700000|2022-03-02 08:11:40|326.25|323.35|326.26|323.36|326.28|323.38|326.24|323.34|18
1646208710000|2022-03-02 08:11:50|326.27|323.37|326.29|323.39|326.32|323.42|326.24|323.34|18
1646208720000|2022-03-02 08:12:00|326.3|323.4|326.28|323.38|326.3|323.4|326.22|323.32|14
1646208730000|2022-03-02 08:12:10|326.24|323.34|326.3|323.4|326.3|323.4|326.24|323.34|15
1646208740000|2022-03-02 08:12:20|326.29|323.39|326.47|323.57|326.47|323.57|326.29|323.39|11
1646208750000|2022-03-02 08:12:30|326.49|323.59|326.53|323.63|326.55|323.65|326.46|323.56|20
1646208760000|2022-03-02 08:12:40|326.48|323.58|326.39|323.49|326.53|323.63|326.39|323.49|16
1646208770000|2022-03-02 08:12:50|326.4|323.5|326.39|323.49|326.44|323.54|326.39|323.49|13
1646208780000|2022-03-02 08:13:00|326.37|323.47|326.39|323.49|326.46|323.56|326.36|323.46|14
1646208790000|2022-03-02 08:13:10|326.36|323.46|326.28|323.38|326.36|323.46|326.28|323.38|10
1646208800000|2022-03-02 08:13:20|326.29|323.39|326.2|323.3|326.3|323.4|326.15|323.25|22
1646208810000|2022-03-02 08:13:30|326.16|323.26|326.06|323.16|326.18|323.28|326.06|323.16|18
1646208820000|2022-03-02 08:13:40|326.09|323.19|326.37|323.47|326.37|323.47|326.09|323.19|23
1646208830000|2022-03-02 08:13:50|326.31|323.41|326.37|323.47|326.43|323.53|326.31|323.41|19
1646208840000|2022-03-02 08:14:00|326.38|323.48|326.46|323.56|326.53|323.63|326.38|323.48|22
1646208850000|2022-03-02 08:14:10|326.44|323.54|326.45|323.55|326.49|323.59|326.41|323.51|17
1646208860000|2022-03-02 08:14:20|326.43|323.53|326.51|323.61|326.51|323.61|326.43|323.53|14
1646208870000|2022-03-02 08:14:30|326.48|323.58|326.29|323.39|326.5|323.6|326.29|323.39|18
1646208880000|2022-03-02 08:14:40|326.28|323.38|326.33|323.43|326.33|323.43|326.22|323.32|20
1646208890000|2022-03-02 08:14:50|326.29|323.39|326.27|323.37|326.3|323.4|326.24|323.34|18
1646208900000|2022-03-02 08:15:00|326.26|323.36|326.29|323.39|326.29|323.39|326.24|323.34|13
1646208910000|2022-03-02 08:15:10|326.32|323.42|326.5|323.6|326.53|323.63|326.32|323.42|23
1646208920000|2022-03-02 08:15:20|326.47|323.57|326.45|323.55|326.55|323.65|326.37|323.47|21
1646208930000|2022-03-02 08:15:30|326.46|323.56|326.47|323.57|326.51|323.61|326.43|323.53|17
1646208940000|2022-03-02 08:15:40|326.48|323.58|326.5|323.6|326.53|323.63|326.46|323.56|16
1646208950000|2022-03-02 08:15:50|326.51|323.61|326.55|323.65|326.55|323.65|326.5|323.6|19
1646208960000|2022-03-02 08:16:00|326.56|323.66|326.49|323.59|326.59|323.69|326.49|323.59|20
1646208970000|2022-03-02 08:16:10|326.51|323.61|326.94|324.04|326.94|324.04|326.5|323.6|20
1646208980000|2022-03-02 08:16:20|326.97|324.07|327.57|324.67|327.62|324.72|326.96|324.06|25
1646208990000|2022-03-02 08:16:30|327.56|324.66|327.52|324.62|327.67|324.77|327.52|324.62|13
1646209000000|2022-03-02 08:16:40|327.53|324.63|327.6|324.7|327.61|324.71|327.52|324.62|13
1646209010000|2022-03-02 08:16:50|327.62|324.72|327.84|324.94|327.85|324.95|327.62|324.72|14
1646209020000|2022-03-02 08:17:00|327.93|325.03|327.95|325.05|327.99|325.09|327.84|324.94|18
1646209030000|2022-03-02 08:17:10|327.94|325.04|328.07|325.17|328.11|325.21|327.92|325.02|19
1646209040000|2022-03-02 08:17:20|328.08|325.18|328.43|325.53|328.45|325.55|328.08|325.18|25
1646209050000|2022-03-02 08:17:30|328.39|325.49|328.38|325.48|328.52|325.62|328.27|325.37|24
1646209060000|2022-03-02 08:17:40|328.36|325.46|328.22|325.32|328.36|325.46|328.22|325.32|18
1646209070000|2022-03-02 08:17:50|328.21|325.31|328.12|325.22|328.26|325.36|328.1|325.2|19
1646209080000|2022-03-02 08:18:00|328.1|325.2|327.96|325.06|328.1|325.2|327.92|325.02|20
1646209090000|2022-03-02 08:18:10|327.93|325.03|328.38|325.48|328.41|325.51|327.92|325.02|20
1646209100000|2022-03-02 08:18:20|328.39|325.49|328.71|325.81|328.75|325.85|328.38|325.48|21
1646209110000|2022-03-02 08:18:30|328.7|325.8|328.62|325.72|328.74|325.84|328.61|325.71|18
1646209120000|2022-03-02 08:18:40|328.65|325.75|328.9|326|328.9|326|328.61|325.71|25
1646209130000|2022-03-02 08:18:50|328.86|325.96|328.63|325.73|328.87|325.97|328.59|325.69|23
1646209140000|2022-03-02 08:19:00|328.62|325.72|328.5|325.6|328.62|325.72|328.44|325.54|16
1646209150000|2022-03-02 08:19:10|328.56|325.66|328.75|325.85|328.77|325.87|328.55|325.65|22
1646209160000|2022-03-02 08:19:20|328.8|325.9|328.83|325.93|328.88|325.98|328.8|325.9|21
1646209170000|2022-03-02 08:19:30|328.85|325.95|328.76|325.86|328.85|325.95|328.67|325.77|20
1646209180000|2022-03-02 08:19:40|328.8|325.9|328.7|325.8|328.88|325.98|328.69|325.79|21
1646209190000|2022-03-02 08:19:50|328.67|325.77|328.51|325.61|328.67|325.77|328.51|325.61|19
1646209200000|2022-03-02 08:20:00|328.49|325.59|328.56|325.66|328.57|325.67|328.48|325.58|17
1646209210000|2022-03-02 08:20:10|328.55|325.65|328.47|325.57|328.57|325.67|328.39|325.49|20
1646209220000|2022-03-02 08:20:20|328.43|325.53|328.38|325.48|328.43|325.53|328.38|325.48|19
1646209230000|2022-03-02 08:20:30|328.34|325.44|328.4|325.5|328.42|325.52|328.3|325.4|21
1646209240000|2022-03-02 08:20:40|328.39|325.49|328.5|325.6|328.5|325.6|328.38|325.48|13
1646209250000|2022-03-02 08:20:50|328.49|325.59|328.66|325.76|328.75|325.85|328.49|325.59|21
1646209260000|2022-03-02 08:21:00|328.65|325.75|328.57|325.67|328.66|325.76|328.53|325.63|19
1646209270000|2022-03-02 08:21:10|328.6|325.7|328.49|325.59|328.6|325.7|328.49|325.59|20
1646209280000|2022-03-02 08:21:20|328.51|325.61|328.47|325.57|328.55|325.65|328.47|325.57|18
1646209290000|2022-03-02 08:21:30|328.46|325.56|328.41|325.51|328.5|325.6|328.32|325.42|17
1646209300000|2022-03-02 08:21:40|328.4|325.5|328.37|325.47|328.41|325.51|328.33|325.43|13
1646209310000|2022-03-02 08:21:50|328.38|325.48|328.39|325.49|328.42|325.52|328.34|325.44|21
1646209320000|2022-03-02 08:22:00|328.38|325.48|328.5|325.6|328.55|325.65|328.38|325.48|11
1646209330000|2022-03-02 08:22:10|328.51|325.61|328.28|325.38|328.51|325.61|328.27|325.37|15
1646209340000|2022-03-02 08:22:20|328.32|325.42|328.36|325.46|328.36|325.46|328.23|325.33|18
1646209350000|2022-03-02 08:22:30|328.37|325.47|328.29|325.39|328.37|325.47|328.26|325.36|19
1646209360000|2022-03-02 08:22:40|328.3|325.4|328.24|325.34|328.37|325.47|328.21|325.31|17
1646209370000|2022-03-02 08:22:50|328.23|325.33|328.25|325.35|328.29|325.39|328.23|325.33|14
1646209380000|2022-03-02 08:23:00|328.26|325.36|328.31|325.41|328.38|325.48|328.25|325.35|15
1646209390000|2022-03-02 08:23:10|328.3|325.4|328.55|325.65|328.55|325.65|328.29|325.39|21
1646209400000|2022-03-02 08:23:20|328.57|325.67|328.68|325.78|328.68|325.78|328.56|325.66|19
1646209410000|2022-03-02 08:23:30|328.67|325.77|328.72|325.82|328.79|325.89|328.65|325.75|22
1646209420000|2022-03-02 08:23:40|328.64|325.74|328.71|325.81|328.72|325.82|328.64|325.74|19
1646209430000|2022-03-02 08:23:50|328.69|325.79|328.57|325.67|328.69|325.79|328.52|325.62|21
1646209440000|2022-03-02 08:24:00|328.59|325.69|328.56|325.66|328.64|325.74|328.53|325.63|21
1646209450000|2022-03-02 08:24:10|328.54|325.64|328.57|325.67|328.6|325.7|328.54|325.64|13
1646209460000|2022-03-02 08:24:20|328.58|325.68|328.46|325.56|328.59|325.69|328.45|325.55|11
1646209470000|2022-03-02 08:24:30|328.45|325.55|328.41|325.51|328.45|325.55|328.29|325.39|19
1646209480000|2022-03-02 08:24:40|328.4|325.5|328.32|325.42|328.43|325.53|328.32|325.42|11
1646209490000|2022-03-02 08:24:50|328.33|325.43|328.25|325.35|328.41|325.51|328.25|325.35|20
1646209500000|2022-03-02 08:25:00|328.3|325.4|328.27|325.37|328.34|325.44|328.19|325.29|23
1646209510000|2022-03-02 08:25:10|328.26|325.36|328.33|325.43|328.33|325.43|328.21|325.31|15
1646209520000|2022-03-02 08:25:20|328.36|325.46|328.51|325.61|328.54|325.64|328.36|325.46|16
1646209530000|2022-03-02 08:25:30|328.49|325.59|328.49|325.59|328.53|325.63|328.49|325.59|13
1646209540000|2022-03-02 08:25:40|328.5|325.6|328.39|325.49|328.54|325.64|328.39|325.49|17
1646209550000|2022-03-02 08:25:50|328.35|325.45|328.22|325.32|328.37|325.47|328.2|325.3|15
1646209560000|2022-03-02 08:26:00|328.23|325.33|328.15|325.25|328.24|325.34|328.15|325.25|18
1646209570000|2022-03-02 08:26:10|328.14|325.24|328.25|325.35|328.34|325.44|328.14|325.24|19
1646209580000|2022-03-02 08:26:20|328.27|325.37|328.5|325.6|328.5|325.6|328.27|325.37|22
1646209590000|2022-03-02 08:26:30|328.53|325.63|328.42|325.52|328.58|325.68|328.42|325.52|19
1646209600000|2022-03-02 08:26:40|328.41|325.51|328.34|325.44|328.42|325.52|328.31|325.41|13
1646209610000|2022-03-02 08:26:50|328.31|325.41|328.32|325.42|328.36|325.46|328.3|325.4|14
1646209620000|2022-03-02 08:27:00|328.31|325.41|328.38|325.48|328.38|325.48|328.31|325.41|8
1646209630000|2022-03-02 08:27:10|328.37|325.47|328.5|325.6|328.5|325.6|328.37|325.47|12
1646209640000|2022-03-02 08:27:20|328.48|325.58|328.48|325.58|328.48|325.58|328.43|325.53|7
1646209650000|2022-03-02 08:27:30|328.53|325.63|328.69|325.79|328.69|325.79|328.53|325.63|20
1646209660000|2022-03-02 08:27:40|328.67|325.77|328.61|325.71|328.72|325.82|328.56|325.66|20
1646209670000|2022-03-02 08:27:50|328.72|325.82|328.69|325.79|328.75|325.85|328.65|325.75|23
1646209680000|2022-03-02 08:28:00|328.68|325.78|328.63|325.73|328.7|325.8|328.56|325.66|23
1646209690000|2022-03-02 08:28:10|328.64|325.74|328.55|325.65|328.64|325.74|328.54|325.64|22
1646209700000|2022-03-02 08:28:20|328.57|325.67|328.63|325.73|328.67|325.77|328.53|325.63|20
1646209710000|2022-03-02 08:28:30|328.67|325.77|328.88|325.98|328.9|326|328.67|325.77|25
1646209720000|2022-03-02 08:28:40|328.92|326.02|328.87|325.97|328.92|326.02|328.83|325.93|24
1646209730000|2022-03-02 08:28:50|328.88|325.98|329|326.1|329|326.1|328.87|325.97|26
1646209740000|2022-03-02 08:29:00|328.96|326.06|328.88|325.98|328.98|326.08|328.87|325.97|15
1646209750000|2022-03-02 08:29:10|328.87|325.97|328.79|325.89|328.88|325.98|328.79|325.89|20
1646209760000|2022-03-02 08:29:20|328.8|325.9|328.84|325.94|328.84|325.94|328.76|325.86|13
1646209770000|2022-03-02 08:29:30|328.91|326.01|328.94|326.04|328.95|326.05|328.89|325.99|23
1646209780000|2022-03-02 08:29:40|328.95|326.05|328.92|326.02|329.01|326.11|328.92|326.02|16
1646209790000|2022-03-02 08:29:50|328.91|326.01|328.92|326.02|328.95|326.05|328.91|326.01|16
1646209800000|2022-03-02 08:30:00|328.93|326.03|328.93|326.03|328.96|326.06|328.85|325.95|17
1646209810000|2022-03-02 08:30:10|328.95|326.05|328.9|326|328.99|326.09|328.9|326|16
1646209820000|2022-03-02 08:30:20|328.93|326.03|328.93|326.03|328.96|326.06|328.89|325.99|16
1646209830000|2022-03-02 08:30:30|328.92|326.02|328.95|326.05|328.97|326.07|328.92|326.02|6
1646209840000|2022-03-02 08:30:40|328.94|326.04|328.83|325.93|328.94|326.04|328.75|325.85|21
1646209850000|2022-03-02 08:30:50|328.81|325.91|328.78|325.88|328.96|326.06|328.78|325.88|20
1646209860000|2022-03-02 08:31:00|328.8|325.9|328.92|326.02|328.95|326.05|328.76|325.86|22
1646209870000|2022-03-02 08:31:10|328.89|325.99|328.91|326.01|328.91|326.01|328.84|325.94|20
1646209880000|2022-03-02 08:31:20|328.92|326.02|328.99|326.09|329.01|326.11|328.91|326.01|12
1646209890000|2022-03-02 08:31:30|328.97|326.07|329.09|326.19|329.09|326.19|328.97|326.07|10
1646209900000|2022-03-02 08:31:40|329.23|326.33|329.28|326.38|329.28|326.38|329.22|326.32|7
1646209910000|2022-03-02 08:31:50|329.25|326.35|329.23|326.33|329.29|326.39|329.15|326.25|17
1646209920000|2022-03-02 08:32:00|329.24|326.34|329.16|326.26|329.24|326.34|329.15|326.25|13
1646209930000|2022-03-02 08:32:10|329.15|326.25|329.15|326.25|329.19|326.29|329.13|326.23|19
1646209940000|2022-03-02 08:32:20|329.16|326.26|329.17|326.27|329.22|326.32|329.16|326.26|13
1646209950000|2022-03-02 08:32:30|329.18|326.28|329.27|326.37|329.3|326.4|329.18|326.28|12
1646209960000|2022-03-02 08:32:40|329.28|326.38|329.22|326.32|329.29|326.39|329.15|326.25|17
1646209970000|2022-03-02 08:32:50|329.23|326.33|329.19|326.29|329.29|326.39|329.19|326.29|19
1646209980000|2022-03-02 08:33:00|329.18|326.28|329.14|326.24|329.18|326.28|329.08|326.18|18
1646209990000|2022-03-02 08:33:10|329.16|326.26|329.13|326.23|329.17|326.27|329.12|326.22|10
1646210000000|2022-03-02 08:33:20|329.14|326.24|329.17|326.27|329.17|326.27|329.11|326.21|10
1646210010000|2022-03-02 08:33:30|329.14|326.24|329.04|326.14|329.15|326.25|329.04|326.14|12
1646210020000|2022-03-02 08:33:40|329.1|326.2|329.13|326.23|329.16|326.26|329.1|326.2|20
1646210030000|2022-03-02 08:33:50|329.14|326.24|329.26|326.36|329.28|326.38|329.13|326.23|18
1646210040000|2022-03-02 08:34:00|329.3|326.4|329.17|326.27|329.31|326.41|329.17|326.27|15
1646210050000|2022-03-02 08:34:10|329.19|326.29|329.14|326.24|329.22|326.32|329.11|326.21|14
1646210060000|2022-03-02 08:34:20|329.13|326.23|329.08|326.18|329.16|326.26|329.08|326.18|17
1646210070000|2022-03-02 08:34:30|329.04|326.14|329.17|326.27|329.2|326.3|329.02|326.12|17
1646210080000|2022-03-02 08:34:40|329.19|326.29|329.17|326.27|329.21|326.31|329.16|326.26|12
1646210090000|2022-03-02 08:34:50|329.18|326.28|329.08|326.18|329.18|326.28|329.08|326.18|7
1646210100000|2022-03-02 08:35:00|329.07|326.17|329.14|326.24|329.18|326.28|329.07|326.17|13
1646210110000|2022-03-02 08:35:10|329.16|326.26|329.18|326.28|329.19|326.29|329.13|326.23|16
1646210120000|2022-03-02 08:35:20|329.17|326.27|329.32|326.42|329.33|326.43|329.17|326.27|19
1646210130000|2022-03-02 08:35:30|329.3|326.4|329.12|326.22|329.31|326.41|329.12|326.22|23
1646210140000|2022-03-02 08:35:40|329.15|326.25|328.96|326.06|329.15|326.25|328.91|326.01|21
1646210150000|2022-03-02 08:35:50|328.94|326.04|328.9|326|329|326.1|328.88|325.98|14
1646210160000|2022-03-02 08:36:00|328.89|325.99|328.89|325.99|328.97|326.07|328.89|325.99|21
1646210170000|2022-03-02 08:36:10|328.91|326.01|328.7|325.8|328.99|326.09|328.7|325.8|23
1646210180000|2022-03-02 08:36:20|328.65|325.75|328.66|325.76|328.67|325.77|328.62|325.72|18
1646210190000|2022-03-02 08:36:30|328.67|325.77|328.75|325.85|328.76|325.86|328.67|325.77|12
1646210200000|2022-03-02 08:36:40|328.74|325.84|328.75|325.85|328.77|325.87|328.71|325.81|13
1646210210000|2022-03-02 08:36:50|328.73|325.83|328.59|325.69|328.74|325.84|328.59|325.69|13
1646210220000|2022-03-02 08:37:00|328.58|325.68|328.5|325.6|328.59|325.69|328.49|325.59|11
1646210230000|2022-03-02 08:37:10|328.49|325.59|328.49|325.59|328.55|325.65|328.49|325.59|16
1646210240000|2022-03-02 08:37:20|328.48|325.58|328.25|325.35|328.48|325.58|328.25|325.35|14
1646210250000|2022-03-02 08:37:30|328.24|325.34|328.39|325.49|328.41|325.51|328.24|325.34|25
1646210260000|2022-03-02 08:37:40|328.38|325.48|328.45|325.55|328.51|325.61|328.36|325.46|18
1646210270000|2022-03-02 08:37:50|328.44|325.54|328.64|325.74|328.67|325.77|328.44|325.54|12
1646210280000|2022-03-02 08:38:00|328.65|325.75|328.73|325.83|328.74|325.84|328.65|325.75|21
1646210290000|2022-03-02 08:38:10|328.71|325.81|328.94|326.04|328.94|326.04|328.7|325.8|14
1646210300000|2022-03-02 08:38:20|328.96|326.06|329.08|326.18|329.12|326.22|328.96|326.06|16
1646210310000|2022-03-02 08:38:30|329.09|326.19|329.13|326.23|329.13|326.23|329.07|326.17|16
1646210320000|2022-03-02 08:38:40|329.15|326.25|329.27|326.37|329.3|326.4|329.1|326.2|21
1646210330000|2022-03-02 08:38:50|329.28|326.38|329.31|326.41|329.32|326.42|329.28|326.38|14
1646210340000|2022-03-02 08:39:00|329.32|326.42|329.3|326.4|329.32|326.42|329.3|326.4|13
1646210350000|2022-03-02 08:39:10|329.31|326.41|329.31|326.41|329.32|326.42|329.28|326.38|20
1646210360000|2022-03-02 08:39:20|329.3|326.4|329.29|326.39|329.31|326.41|329.27|326.37|14
1646210370000|2022-03-02 08:39:30|329.31|326.41|329.42|326.52|329.43|326.53|329.28|326.38|18
1646210380000|2022-03-02 08:39:40|329.43|326.53|329.41|326.51|329.45|326.55|329.4|326.5|15
1646210390000|2022-03-02 08:39:50|329.4|326.5|329.35|326.45|329.44|326.54|329.34|326.44|16
1646210400000|2022-03-02 08:40:00|329.33|326.43|329.44|326.54|329.44|326.54|329.33|326.43|4
1646210410000|2022-03-02 08:40:10|329.45|326.55|329.43|326.53|329.45|326.55|329.43|326.53|19
1646210420000|2022-03-02 08:40:20|329.44|326.54|329.44|326.54|329.46|326.56|329.43|326.53|18
1646210430000|2022-03-02 08:40:30|329.43|326.53|329.45|326.55|329.5|326.6|329.43|326.53|18
1646210440000|2022-03-02 08:40:40|329.44|326.54|329.26|326.36|329.45|326.55|329.26|326.36|18
1646210450000|2022-03-02 08:40:50|329.21|326.31|329.07|326.17|329.21|326.31|329.01|326.11|25
1646210460000|2022-03-02 08:41:00|329.11|326.21|329.11|326.21|329.13|326.23|329.02|326.12|24
1646210470000|2022-03-02 08:41:10|329.1|326.2|328.97|326.07|329.1|326.2|328.93|326.03|14
1646210480000|2022-03-02 08:41:20|328.93|326.03|329|326.1|329|326.1|328.93|326.03|12
1646210490000|2022-03-02 08:41:30|329.01|326.11|329|326.1|329.02|326.12|328.99|326.09|13
1646210500000|2022-03-02 08:41:40|328.99|326.09|329.01|326.11|329.02|326.12|328.99|326.09|11
1646210510000|2022-03-02 08:41:50|329.02|326.12|329.01|326.11|329.04|326.14|328.99|326.09|17
1646210520000|2022-03-02 08:42:00|328.99|326.09|328.99|326.09|329.02|326.12|328.97|326.07|15
1646210530000|2022-03-02 08:42:10|329|326.1|329.12|326.22|329.14|326.24|329|326.1|23
1646210540000|2022-03-02 08:42:20|329.09|326.19|329.07|326.17|329.13|326.23|329.07|326.17|22
1646210550000|2022-03-02 08:42:30|329.08|326.18|328.99|326.09|329.1|326.2|328.96|326.06|16
1646210560000|2022-03-02 08:42:40|329.02|326.12|328.97|326.07|329.02|326.12|328.95|326.05|21
1646210570000|2022-03-02 08:42:50|328.96|326.06|329.03|326.13|329.03|326.13|328.96|326.06|13
1646210580000|2022-03-02 08:43:00|328.99|326.09|328.86|325.96|329|326.1|328.86|325.96|12
1646210590000|2022-03-02 08:43:10|328.85|325.95|328.88|325.98|328.89|325.99|328.85|325.95|14
1646210600000|2022-03-02 08:43:20|328.87|325.97|328.8|325.9|328.88|325.98|328.78|325.88|19
1646210610000|2022-03-02 08:43:30|328.75|325.85|329.02|326.12|329.05|326.15|328.74|325.84|21
1646210620000|2022-03-02 08:43:40|329.01|326.11|329.03|326.13|329.07|326.17|329|326.1|16
1646210630000|2022-03-02 08:43:50|329.05|326.15|328.9|326|329.05|326.15|328.88|325.98|16
1646210640000|2022-03-02 08:44:00|328.91|326.01|328.77|325.87|328.91|326.01|328.76|325.86|16
1646210650000|2022-03-02 08:44:10|328.78|325.88|328.76|325.86|328.8|325.9|328.76|325.86|17
1646210660000|2022-03-02 08:44:20|328.79|325.89|328.86|325.96|328.88|325.98|328.75|325.85|17
1646210670000|2022-03-02 08:44:30|328.84|325.94|328.86|325.96|328.87|325.97|328.82|325.92|15
1646210680000|2022-03-02 08:44:40|328.85|325.95|328.89|325.99|328.91|326.01|328.83|325.93|14
1646210690000|2022-03-02 08:44:50|328.9|326|328.89|325.99|328.91|326.01|328.89|325.99|8
1646210700000|2022-03-02 08:45:00|328.91|326.01|328.87|325.97|328.91|326.01|328.84|325.94|15
1646210710000|2022-03-02 08:45:10|328.9|326|328.72|325.82|328.92|326.02|328.71|325.81|19
1646210720000|2022-03-02 08:45:20|328.73|325.83|328.67|325.77|328.73|325.83|328.67|325.77|10
1646210730000|2022-03-02 08:45:30|328.66|325.76|328.62|325.72|328.69|325.79|328.59|325.69|19
1646210740000|2022-03-02 08:45:40|328.59|325.69|328.41|325.51|328.59|325.69|328.39|325.49|21
1646210750000|2022-03-02 08:45:50|328.4|325.5|328.4|325.5|328.41|325.51|328.39|325.49|13
1646210760000|2022-03-02 08:46:00|328.41|325.51|328.38|325.48|328.43|325.53|328.36|325.46|15
1646210770000|2022-03-02 08:46:10|328.37|325.47|328.4|325.5|328.4|325.5|328.37|325.47|8
1646210780000|2022-03-02 08:46:20|328.44|325.54|328.4|325.5|328.5|325.6|328.4|325.5|19
1646210790000|2022-03-02 08:46:30|328.37|325.47|328.38|325.48|328.39|325.49|328.36|325.46|14
1646210800000|2022-03-02 08:46:40|328.39|325.49|328.41|325.51|328.41|325.51|328.36|325.46|17
1646210810000|2022-03-02 08:46:50|328.4|325.5|328.46|325.56|328.46|325.56|328.38|325.48|10
1646210820000|2022-03-02 08:47:00|328.45|325.55|328.46|325.56|328.48|325.58|328.41|325.51|14
1646210830000|2022-03-02 08:47:10|328.5|325.6|328.51|325.61|328.58|325.68|328.5|325.6|16
1646210840000|2022-03-02 08:47:20|328.52|325.62|328.6|325.7|328.61|325.71|328.52|325.62|18
1646210850000|2022-03-02 08:47:30|328.61|325.71|328.58|325.68|328.65|325.75|328.58|325.68|16
1646210860000|2022-03-02 08:47:40|328.6|325.7|328.5|325.6|328.65|325.75|328.48|325.58|16
1646210870000|2022-03-02 08:47:50|328.39|325.49|328.21|325.31|328.4|325.5|328.2|325.3|21
1646210880000|2022-03-02 08:48:00|328.2|325.3|328|325.1|328.2|325.3|328|325.1|22
1646210890000|2022-03-02 08:48:10|328.01|325.11|327.97|325.07|328.09|325.19|327.97|325.07|22
1646210900000|2022-03-02 08:48:20|327.98|325.08|327.76|324.86|327.98|325.08|327.76|324.86|22
1646210910000|2022-03-02 08:48:30|327.74|324.84|327.79|324.89|327.8|324.9|327.74|324.84|17
1646210920000|2022-03-02 08:48:40|327.78|324.88|327.73|324.83|327.8|324.9|327.69|324.79|15
1646210930000|2022-03-02 08:48:50|327.71|324.81|327.84|324.94|327.87|324.97|327.71|324.81|17
1646210940000|2022-03-02 08:49:00|327.82|324.92|327.72|324.82|327.84|324.94|327.68|324.78|24
1646210950000|2022-03-02 08:49:10|327.71|324.81|327.54|324.64|327.71|324.81|327.54|324.64|15
1646210960000|2022-03-02 08:49:20|327.53|324.63|327.57|324.67|327.58|324.68|327.53|324.63|16
1646210970000|2022-03-02 08:49:30|327.56|324.66|327.62|324.72|327.62|324.72|327.55|324.65|19
1646210980000|2022-03-02 08:49:40|327.66|324.76|327.82|324.92|327.83|324.93|327.62|324.72|20
1646210990000|2022-03-02 08:49:50|327.81|324.91|327.83|324.93|327.83|324.93|327.78|324.88|14
1646211000000|2022-03-02 08:50:00|327.82|324.92|327.95|325.05|327.95|325.05|327.79|324.89|15
1646211010000|2022-03-02 08:50:10|327.85|324.95|327.86|324.96|327.95|325.05|327.82|324.92|22
1646211020000|2022-03-02 08:50:20|327.79|324.89|327.76|324.86|327.79|324.89|327.66|324.76|21
1646211030000|2022-03-02 08:50:30|327.78|324.88|327.69|324.79|327.78|324.88|327.66|324.76|15
1646211040000|2022-03-02 08:50:40|327.68|324.78|327.56|324.66|327.68|324.78|327.56|324.66|19
1646211050000|2022-03-02 08:50:50|327.58|324.68|327.53|324.63|327.59|324.69|327.52|324.62|20
1646211060000|2022-03-02 08:51:00|327.56|324.66|327.81|324.91|327.85|324.95|327.55|324.65|20
1646211070000|2022-03-02 08:51:10|327.82|324.92|327.75|324.85|327.82|324.92|327.65|324.75|17
1646211080000|2022-03-02 08:51:20|327.73|324.83|327.49|324.59|327.74|324.84|327.49|324.59|22
1646211090000|2022-03-02 08:51:30|327.53|324.63|327.41|324.51|327.53|324.63|327.36|324.46|24
1646211100000|2022-03-02 08:51:40|327.4|324.5|327.26|324.36|327.42|324.52|327.26|324.36|20
1646211110000|2022-03-02 08:51:50|327.28|324.38|327.09|324.19|327.28|324.38|327.08|324.18|17
1646211120000|2022-03-02 08:52:00|327.1|324.2|327.23|324.33|327.25|324.35|327.09|324.19|16
1646211130000|2022-03-02 08:52:10|327.26|324.36|327.31|324.41|327.44|324.54|327.23|324.33|23
1646211140000|2022-03-02 08:52:20|327.29|324.39|327.32|324.42|327.4|324.5|327.29|324.39|20
1646211150000|2022-03-02 08:52:30|327.35|324.45|327.42|324.52|327.43|324.53|327.33|324.43|19
1646211160000|2022-03-02 08:52:40|327.43|324.53|327.38|324.48|327.43|324.53|327.37|324.47|15
1646211170000|2022-03-02 08:52:50|327.39|324.49|327.38|324.48|327.44|324.54|327.32|324.42|21
1646211180000|2022-03-02 08:53:00|327.42|324.52|327.51|324.61|327.52|324.62|327.42|324.52|13
1646211190000|2022-03-02 08:53:10|327.5|324.6|327.55|324.65|327.56|324.66|327.46|324.56|19
1646211200000|2022-03-02 08:53:20|327.62|324.72|327.34|324.44|327.65|324.75|327.34|324.44|19
1646211210000|2022-03-02 08:53:30|327.35|324.45|327.33|324.43|327.36|324.46|327.31|324.41|17
1646211220000|2022-03-02 08:53:40|327.34|324.44|327.39|324.49|327.39|324.49|327.33|324.43|18
1646211230000|2022-03-02 08:53:50|327.43|324.53|327.52|324.62|327.53|324.63|327.43|324.53|23
1646211240000|2022-03-02 08:54:00|327.51|324.61|327.35|324.45|327.51|324.61|327.32|324.42|21
1646211250000|2022-03-02 08:54:10|327.34|324.44|327.19|324.29|327.34|324.44|327.1|324.2|18
1646211260000|2022-03-02 08:54:20|327.21|324.31|327.27|324.37|327.28|324.38|327.19|324.29|13
1646211270000|2022-03-02 08:54:30|327.29|324.39|327.17|324.27|327.29|324.39|327.16|324.26|18
1646211280000|2022-03-02 08:54:40|327.18|324.28|327.09|324.19|327.2|324.3|327.09|324.19|17
1646211290000|2022-03-02 08:54:50|327.1|324.2|327.12|324.22|327.15|324.25|327.09|324.19|11
1646211300000|2022-03-02 08:55:00|327.11|324.21|327.28|324.38|327.29|324.39|327.11|324.21|16
1646211310000|2022-03-02 08:55:10|327.26|324.36|327.36|324.46|327.37|324.47|327.26|324.36|19
1646211320000|2022-03-02 08:55:20|327.37|324.47|327.19|324.29|327.37|324.47|327.19|324.29|15
1646211330000|2022-03-02 08:55:30|327.2|324.3|327.16|324.26|327.2|324.3|327.12|324.22|22
1646211340000|2022-03-02 08:55:40|327.17|324.27|326.93|324.03|327.18|324.28|326.93|324.03|19
1646211350000|2022-03-02 08:55:50|326.9|324|326.7|323.8|326.92|324.02|326.67|323.77|18
1646211360000|2022-03-02 08:56:00|326.65|323.75|326.7|323.8|326.74|323.84|326.62|323.72|16
1646211370000|2022-03-02 08:56:10|326.69|323.79|326.65|323.75|326.7|323.8|326.61|323.71|16
1646211380000|2022-03-02 08:56:20|326.7|323.8|326.68|323.78|326.7|323.8|326.6|323.7|16
1646211390000|2022-03-02 08:56:30|326.67|323.77|326.64|323.74|326.73|323.83|326.59|323.69|19
1646211400000|2022-03-02 08:56:40|326.66|323.76|326.72|323.82|326.75|323.85|326.63|323.73|18
1646211410000|2022-03-02 08:56:50|326.71|323.81|326.63|323.73|326.71|323.81|326.62|323.72|17
1646211420000|2022-03-02 08:57:00|326.64|323.74|326.74|323.84|326.82|323.92|326.64|323.74|18
1646211430000|2022-03-02 08:57:10|326.76|323.86|326.63|323.73|326.77|323.87|326.62|323.72|19
1646211440000|2022-03-02 08:57:20|326.66|323.76|326.84|323.94|326.84|323.94|326.64|323.74|15
1646211450000|2022-03-02 08:57:30|326.86|323.96|326.88|323.98|326.92|324.02|326.79|323.89|21
1646211460000|2022-03-02 08:57:40|326.87|323.97|326.96|324.06|327.04|324.14|326.85|323.95|16
1646211470000|2022-03-02 08:57:50|327.01|324.11|326.96|324.06|327.03|324.13|326.93|324.03|16
1646211480000|2022-03-02 08:58:00|326.99|324.09|327.02|324.12|327.02|324.12|326.93|324.03|17
1646211490000|2022-03-02 08:58:10|327.01|324.11|327|324.1|327.03|324.13|326.95|324.05|16
1646211500000|2022-03-02 08:58:20|327.01|324.11|326.78|323.88|327.01|324.11|326.76|323.86|21
1646211510000|2022-03-02 08:58:30|326.77|323.87|326.71|323.81|326.8|323.9|326.71|323.81|14
1646211520000|2022-03-02 08:58:40|326.72|323.82|326.75|323.85|326.81|323.91|326.71|323.81|20
1646211530000|2022-03-02 08:58:50|326.79|323.89|326.8|323.9|326.82|323.92|326.69|323.79|18
1646211540000|2022-03-02 08:59:00|326.81|323.91|326.86|323.96|326.86|323.96|326.77|323.87|21
1646211550000|2022-03-02 08:59:10|326.91|324.01|326.83|323.93|326.91|324.01|326.77|323.87|24
1646211560000|2022-03-02 08:59:20|326.81|323.91|326.85|323.95|326.87|323.97|326.81|323.91|14
1646211570000|2022-03-02 08:59:30|326.84|323.94|326.8|323.9|326.84|323.94|326.75|323.85|22
1646211580000|2022-03-02 08:59:40|326.76|323.86|326.79|323.89|326.83|323.93|326.76|323.86|16
1646211590000|2022-03-02 08:59:50|326.8|323.9|326.78|323.88|326.82|323.92|326.73|323.83|21
1646211600000|2022-03-02 09:00:00|326.77|323.87|326.79|323.89|326.83|323.93|326.69|323.79|26
1646211610000|2022-03-02 09:00:10|326.74|323.84|326.85|323.95|326.85|323.95|326.7|323.8|20
1646211620000|2022-03-02 09:00:20|326.86|323.96|326.74|323.84|326.86|323.96|326.67|323.77|23
1646211630000|2022-03-02 09:00:30|326.68|323.78|326.42|323.52|326.73|323.83|326.42|323.52|23
1646211640000|2022-03-02 09:00:40|326.47|323.57|326.3|323.4|326.48|323.58|326.3|323.4|24
1646211650000|2022-03-02 09:00:50|326.29|323.39|326.11|323.21|326.29|323.39|326.11|323.21|18
1646211660000|2022-03-02 09:01:00|326.09|323.19|326.07|323.17|326.1|323.2|326.06|323.16|21
1646211670000|2022-03-02 09:01:10|326.06|323.16|326.21|323.31|326.21|323.31|326.06|323.16|12
1646211680000|2022-03-02 09:01:20|326.23|323.33|326.31|323.41|326.31|323.41|326.17|323.27|23
1646211690000|2022-03-02 09:01:30|326.32|323.42|326.19|323.29|326.32|323.42|326.19|323.29|12
1646211700000|2022-03-02 09:01:40|326.18|323.28|326.22|323.32|326.24|323.34|326.18|323.28|15
1646211710000|2022-03-02 09:01:50|326.18|323.28|326.27|323.37|326.3|323.4|326.18|323.28|13
1646211720000|2022-03-02 09:02:00|326.25|323.35|326.37|323.47|326.4|323.5|326.25|323.35|20
1646211730000|2022-03-02 09:02:10|326.39|323.49|326.4|323.5|326.4|323.5|326.34|323.44|13
1646211740000|2022-03-02 09:02:20|326.41|323.51|326.41|323.51|326.43|323.53|326.36|323.46|14
1646211750000|2022-03-02 09:02:30|326.43|323.53|326.45|323.55|326.45|323.55|326.42|323.52|14
1646211760000|2022-03-02 09:02:40|326.46|323.56|326.58|323.68|326.58|323.68|326.43|323.53|18
1646211770000|2022-03-02 09:02:50|326.59|323.69|326.64|323.74|326.64|323.74|326.53|323.63|11
1646211780000|2022-03-02 09:03:00|326.65|323.75|326.72|323.82|326.74|323.84|326.56|323.66|17
1646211790000|2022-03-02 09:03:10|326.73|323.83|326.84|323.94|326.84|323.94|326.69|323.79|17
1646211800000|2022-03-02 09:03:20|326.83|323.93|326.76|323.86|326.83|323.93|326.68|323.78|18
1646211810000|2022-03-02 09:03:30|326.71|323.81|326.8|323.9|326.81|323.91|326.71|323.81|17
1646211820000|2022-03-02 09:03:40|326.81|323.91|326.79|323.89|326.84|323.94|326.77|323.87|15
1646211830000|2022-03-02 09:03:50|326.82|323.92|326.95|324.05|326.95|324.05|326.8|323.9|22
1646211840000|2022-03-02 09:04:00|326.91|324.01|327.01|324.11|327.02|324.12|326.89|323.99|22
1646211850000|2022-03-02 09:04:10|327.07|324.17|327.13|324.23|327.13|324.23|326.98|324.08|14
1646211860000|2022-03-02 09:04:20|327.14|324.24|327.24|324.34|327.3|324.4|327.13|324.23|23
1646211870000|2022-03-02 09:04:30|327.25|324.35|327.21|324.31|327.27|324.37|327.18|324.28|15
1646211880000|2022-03-02 09:04:40|327.17|324.27|327.16|324.26|327.22|324.32|327.12|324.22|14
1646211890000|2022-03-02 09:04:50|327.19|324.29|327.13|324.23|327.19|324.29|327.04|324.14|18
1646211900000|2022-03-02 09:05:00|327.14|324.24|327.29|324.39|327.3|324.4|327.13|324.23|16
1646211910000|2022-03-02 09:05:10|327.3|324.4|327.34|324.44|327.35|324.45|327.3|324.4|18
1646211920000|2022-03-02 09:05:20|327.33|324.43|327.37|324.47|327.37|324.47|327.27|324.37|19
1646211930000|2022-03-02 09:05:30|327.28|324.38|327.53|324.63|327.59|324.69|327.28|324.38|22
1646211940000|2022-03-02 09:05:40|327.56|324.66|327.58|324.68|327.66|324.76|327.5|324.6|18
1646211950000|2022-03-02 09:05:50|327.62|324.72|327.61|324.71|327.67|324.77|327.47|324.57|19
1646211960000|2022-03-02 09:06:00|327.59|324.69|327.48|324.58|327.59|324.69|327.47|324.57|12
1646211970000|2022-03-02 09:06:10|327.47|324.57|327.47|324.57|327.47|324.57|327.4|324.5|13
1646211980000|2022-03-02 09:06:20|327.46|324.56|327.48|324.58|327.49|324.59|327.46|324.56|11
1646211990000|2022-03-02 09:06:30|327.56|324.66|327.58|324.68|327.59|324.69|327.54|324.64|12
1646212000000|2022-03-02 09:06:40|327.57|324.67|327.67|324.77|327.69|324.79|327.57|324.67|14
1646212010000|2022-03-02 09:06:50|327.68|324.78|327.71|324.81|327.72|324.82|327.65|324.75|12
1646212020000|2022-03-02 09:07:00|327.68|324.78|327.73|324.83|327.85|324.95|327.68|324.78|21
1646212030000|2022-03-02 09:07:10|327.77|324.87|327.66|324.76|327.84|324.94|327.65|324.75|20
1646212040000|2022-03-02 09:07:20|327.72|324.82|327.58|324.68|327.72|324.82|327.53|324.63|16
1646212050000|2022-03-02 09:07:30|327.62|324.72|327.65|324.75|327.66|324.76|327.55|324.65|19
1646212060000|2022-03-02 09:07:40|327.69|324.79|327.75|324.85|327.78|324.88|327.69|324.79|19
1646212070000|2022-03-02 09:07:50|327.77|324.87|327.72|324.82|327.77|324.87|327.7|324.8|15
1646212080000|2022-03-02 09:08:00|327.71|324.81|327.63|324.73|327.76|324.86|327.63|324.73|20
1646212090000|2022-03-02 09:08:10|327.62|324.72|327.64|324.74|327.67|324.77|327.62|324.72|21
1646212100000|2022-03-02 09:08:20|327.65|324.75|327.6|324.7|327.68|324.78|327.6|324.7|20
1646212110000|2022-03-02 09:08:30|327.62|324.72|327.62|324.72|327.64|324.74|327.48|324.58|16
1646212120000|2022-03-02 09:08:40|327.68|324.78|327.64|324.74|327.68|324.78|327.6|324.7|20
1646212130000|2022-03-02 09:08:50|327.66|324.76|327.67|324.77|327.69|324.79|327.63|324.73|18
1646212140000|2022-03-02 09:09:00|327.66|324.76|327.67|324.77|327.71|324.81|327.66|324.76|14
1646212150000|2022-03-02 09:09:10|327.66|324.76|327.66|324.76|327.71|324.81|327.65|324.75|14
1646212160000|2022-03-02 09:09:20|327.69|324.79|327.68|324.78|327.69|324.79|327.66|324.76|9
1646212170000|2022-03-02 09:09:30|327.66|324.76|327.64|324.74|327.69|324.79|327.64|324.74|13
1646212180000|2022-03-02 09:09:40|327.68|324.78|327.7|324.8|327.72|324.82|327.68|324.78|8
1646212190000|2022-03-02 09:09:50|327.69|324.79|327.67|324.77|327.74|324.84|327.63|324.73|19
1646212200000|2022-03-02 09:10:00|327.65|324.75|327.54|324.64|327.66|324.76|327.5|324.6|22
1646212210000|2022-03-02 09:10:10|327.6|324.7|327.78|324.88|327.82|324.92|327.54|324.64|27
1646212220000|2022-03-02 09:10:20|327.77|324.87|327.8|324.9|327.89|324.99|327.77|324.87|22
1646212230000|2022-03-02 09:10:30|327.84|324.94|327.72|324.82|327.85|324.95|327.72|324.82|18
1646212240000|2022-03-02 09:10:40|327.75|324.85|327.74|324.84|327.77|324.87|327.72|324.82|9
1646212250000|2022-03-02 09:10:50|327.75|324.85|327.65|324.75|327.86|324.96|327.63|324.73|23
1646212260000|2022-03-02 09:11:00|327.63|324.73|327.61|324.71|327.66|324.76|327.55|324.65|22
1646212270000|2022-03-02 09:11:10|327.62|324.72|327.73|324.83|327.81|324.91|327.62|324.72|19
1646212280000|2022-03-02 09:11:20|327.78|324.88|327.87|324.97|327.93|325.03|327.77|324.87|20
1646212290000|2022-03-02 09:11:30|327.88|324.98|327.96|325.06|327.96|325.06|327.85|324.95|24
1646212300000|2022-03-02 09:11:40|327.9|325|327.91|325.01|327.94|325.04|327.86|324.96|16
1646212310000|2022-03-02 09:11:50|327.9|325|327.81|324.91|327.91|325.01|327.81|324.91|16
1646212320000|2022-03-02 09:12:00|327.84|324.94|327.88|324.98|327.88|324.98|327.8|324.9|18
1646212330000|2022-03-02 09:12:10|327.78|324.88|327.79|324.89|327.88|324.98|327.76|324.86|18
1646212340000|2022-03-02 09:12:20|327.81|324.91|327.88|324.98|327.89|324.99|327.75|324.85|16
1646212350000|2022-03-02 09:12:30|327.87|324.97|327.88|324.98|327.89|324.99|327.84|324.94|16
1646212360000|2022-03-02 09:12:40|327.89|324.99|327.91|325.01|327.94|325.04|327.8|324.9|20
1646212370000|2022-03-02 09:12:50|327.9|325|327.85|324.95|327.91|325.01|327.82|324.92|18
1646212380000|2022-03-02 09:13:00|327.86|324.96|327.68|324.78|327.87|324.97|327.68|324.78|16
1646212390000|2022-03-02 09:13:10|327.67|324.77|327.67|324.77|327.72|324.82|327.62|324.72|21
1646212400000|2022-03-02 09:13:20|327.68|324.78|327.67|324.77|327.68|324.78|327.63|324.73|10
1646212410000|2022-03-02 09:13:30|327.66|324.76|327.65|324.75|327.67|324.77|327.59|324.69|16
1646212420000|2022-03-02 09:13:40|327.66|324.76|327.83|324.93|327.83|324.93|327.65|324.75|16
1646212430000|2022-03-02 09:13:50|327.85|324.95|327.89|324.99|327.9|325|327.79|324.89|20
1646212440000|2022-03-02 09:14:00|327.88|324.98|327.87|324.97|327.94|325.04|327.85|324.95|19
1646212450000|2022-03-02 09:14:10|327.89|324.99|327.67|324.77|327.89|324.99|327.65|324.75|15
1646212460000|2022-03-02 09:14:20|327.66|324.76|327.58|324.68|327.66|324.76|327.56|324.66|13
1646212470000|2022-03-02 09:14:30|327.57|324.67|327.58|324.68|327.6|324.7|327.57|324.67|14
1646212480000|2022-03-02 09:14:40|327.57|324.67|327.59|324.69|327.61|324.71|327.57|324.67|9
1646212490000|2022-03-02 09:14:50|327.58|324.68|327.31|324.41|327.6|324.7|327.31|324.41|24
1646212500000|2022-03-02 09:15:00|327.36|324.46|327.35|324.45|327.38|324.48|327.32|324.42|17
1646212510000|2022-03-02 09:15:10|327.36|324.46|327.35|324.45|327.41|324.51|327.32|324.42|16
1646212520000|2022-03-02 09:15:20|327.34|324.44|327.34|324.44|327.4|324.5|327.33|324.43|18
1646212530000|2022-03-02 09:15:30|327.36|324.46|327.29|324.39|327.36|324.46|327.26|324.36|22
1646212540000|2022-03-02 09:15:40|327.28|324.38|327.27|324.37|327.29|324.39|327.26|324.36|10
1646212550000|2022-03-02 09:15:50|327.26|324.36|327.26|324.36|327.27|324.37|327.22|324.32|15
1646212560000|2022-03-02 09:16:00|327.27|324.37|327.37|324.47|327.37|324.47|327.26|324.36|10
1646212570000|2022-03-02 09:16:10|327.38|324.48|327.51|324.61|327.51|324.61|327.38|324.48|16
1646212580000|2022-03-02 09:16:20|327.52|324.62|327.54|324.64|327.56|324.66|327.48|324.58|20
1646212590000|2022-03-02 09:16:30|327.56|324.66|327.58|324.68|327.66|324.76|327.48|324.58|20
1646212600000|2022-03-02 09:16:40|327.6|324.7|327.7|324.8|327.7|324.8|327.56|324.66|22
1646212610000|2022-03-02 09:16:50|327.73|324.83|327.62|324.72|327.73|324.83|327.6|324.7|18
1646212620000|2022-03-02 09:17:00|327.67|324.77|327.73|324.83|327.74|324.84|327.59|324.69|15
1646212630000|2022-03-02 09:17:10|327.74|324.84|327.84|324.94|327.84|324.94|327.65|324.75|20
1646212640000|2022-03-02 09:17:20|327.75|324.85|327.75|324.85|327.78|324.88|327.72|324.82|17
1646212650000|2022-03-02 09:17:30|327.77|324.87|327.75|324.85|327.79|324.89|327.71|324.81|12
1646212660000|2022-03-02 09:17:40|327.77|324.87|327.75|324.85|327.77|324.87|327.69|324.79|10
1646212670000|2022-03-02 09:17:50|327.74|324.84|327.65|324.75|327.74|324.84|327.6|324.7|19
1646212680000|2022-03-02 09:18:00|327.63|324.73|327.55|324.65|327.65|324.75|327.55|324.65|20
1646212690000|2022-03-02 09:18:10|327.57|324.67|327.71|324.81|327.74|324.84|327.57|324.67|11
1646212700000|2022-03-02 09:18:20|327.72|324.82|327.81|324.91|327.82|324.92|327.72|324.82|15
1646212710000|2022-03-02 09:18:30|327.82|324.92|327.87|324.97|327.95|325.05|327.78|324.88|17
1646212720000|2022-03-02 09:18:40|327.99|325.09|328.05|325.15|328.12|325.22|327.99|325.09|21
1646212730000|2022-03-02 09:18:50|328.09|325.19|328.13|325.23|328.14|325.24|327.99|325.09|21
1646212740000|2022-03-02 09:19:00|328.17|325.27|328.17|325.27|328.18|325.28|328.08|325.18|21
1646212750000|2022-03-02 09:19:10|328.18|325.28|328.27|325.37|328.3|325.4|328.14|325.24|22
1646212760000|2022-03-02 09:19:20|328.29|325.39|328.19|325.29|328.29|325.39|328.17|325.27|21
1646212770000|2022-03-02 09:19:30|328.18|325.28|328.18|325.28|328.19|325.29|328.15|325.25|14
1646212780000|2022-03-02 09:19:40|328.17|325.27|328.17|325.27|328.19|325.29|328.14|325.24|15
1646212790000|2022-03-02 09:19:50|328.16|325.26|328.14|325.24|328.18|325.28|328.11|325.21|15
1646212800000|2022-03-02 09:20:00|328.16|325.26|328.15|325.25|328.17|325.27|328.13|325.23|16
1646212810000|2022-03-02 09:20:10|328.16|325.26|328.18|325.28|328.18|325.28|328.13|325.23|18
1646212820000|2022-03-02 09:20:20|328.19|325.29|328.27|325.37|328.28|325.38|328.16|325.26|19
1646212830000|2022-03-02 09:20:30|328.24|325.34|328.23|325.33|328.25|325.35|328.17|325.27|17
1646212840000|2022-03-02 09:20:40|328.22|325.32|328.2|325.3|328.22|325.32|328.11|325.21|16
1646212850000|2022-03-02 09:20:50|328.19|325.29|328.38|325.48|328.38|325.48|328.19|325.29|14
1646212860000|2022-03-02 09:21:00|328.39|325.49|328.37|325.47|328.39|325.49|328.32|325.42|15
1646212870000|2022-03-02 09:21:10|328.38|325.48|328.34|325.44|328.43|325.53|328.31|325.41|20
1646212880000|2022-03-02 09:21:20|328.24|325.34|328.29|325.39|328.36|325.46|328.24|325.34|11
1646212890000|2022-03-02 09:21:30|328.28|325.38|328.28|325.38|328.28|325.38|328.24|325.34|19
1646212900000|2022-03-02 09:21:40|328.27|325.37|328.27|325.37|328.28|325.38|328.25|325.35|20
1646212910000|2022-03-02 09:21:50|328.28|325.38|328.21|325.31|328.28|325.38|328.21|325.31|16
1646212920000|2022-03-02 09:22:00|328.23|325.33|328.21|325.31|328.25|325.35|328.19|325.29|14
1646212930000|2022-03-02 09:22:10|328.22|325.32|328.21|325.31|328.32|325.42|328.2|325.3|16
1646212940000|2022-03-02 09:22:20|328.2|325.3|328.19|325.29|328.23|325.33|328.15|325.25|23
1646212950000|2022-03-02 09:22:30|328.2|325.3|328.19|325.29|328.21|325.31|328.18|325.28|12
1646212960000|2022-03-02 09:22:40|328.2|325.3|327.98|325.08|328.2|325.3|327.96|325.06|22
1646212970000|2022-03-02 09:22:50|327.96|325.06|327.99|325.09|328.01|325.11|327.96|325.06|12
1646212980000|2022-03-02 09:23:00|327.98|325.08|327.86|324.96|327.99|325.09|327.85|324.95|20
1646212990000|2022-03-02 09:23:10|327.88|324.98|327.9|325|327.93|325.03|327.83|324.93|23
1646213000000|2022-03-02 09:23:20|327.91|325.01|327.97|325.07|327.97|325.07|327.89|324.99|18
1646213010000|2022-03-02 09:23:30|328|325.1|327.95|325.05|328|325.1|327.93|325.03|15
1646213020000|2022-03-02 09:23:40|327.94|325.04|327.91|325.01|327.94|325.04|327.9|325|11
1646213030000|2022-03-02 09:23:50|327.92|325.02|327.99|325.09|328.03|325.13|327.92|325.02|16
1646213040000|2022-03-02 09:24:00|328.01|325.11|328.2|325.3|328.22|325.32|328.01|325.11|18
1646213050000|2022-03-02 09:24:10|328.21|325.31|328.11|325.21|328.23|325.33|328.1|325.2|16
1646213060000|2022-03-02 09:24:20|328.12|325.22|327.94|325.04|328.12|325.22|327.94|325.04|16
1646213070000|2022-03-02 09:24:30|327.95|325.05|327.91|325.01|327.96|325.06|327.91|325.01|10
1646213080000|2022-03-02 09:24:40|327.9|325|327.88|324.98|327.93|325.03|327.88|324.98|16
1646213090000|2022-03-02 09:24:50|327.9|325|327.8|324.9|327.9|325|327.76|324.86|14
1646213100000|2022-03-02 09:25:00|327.78|324.88|327.86|324.96|327.89|324.99|327.75|324.85|16
1646213110000|2022-03-02 09:25:10|327.87|324.97|327.9|325|327.9|325|327.86|324.96|14
1646213120000|2022-03-02 09:25:20|327.88|324.98|327.86|324.96|327.88|324.98|327.83|324.93|14
1646213130000|2022-03-02 09:25:30|327.87|324.97|327.83|324.93|327.89|324.99|327.83|324.93|17
1646213140000|2022-03-02 09:25:40|327.81|324.91|327.84|324.94|327.84|324.94|327.81|324.91|12
1646213150000|2022-03-02 09:25:50|327.85|324.95|327.77|324.87|327.86|324.96|327.77|324.87|16
1646213160000|2022-03-02 09:26:00|327.82|324.92|327.76|324.86|327.82|324.92|327.74|324.84|23
1646213170000|2022-03-02 09:26:10|327.75|324.85|327.81|324.91|327.81|324.91|327.75|324.85|9
1646213180000|2022-03-02 09:26:20|327.8|324.9|327.91|325.01|327.91|325.01|327.78|324.88|16
1646213190000|2022-03-02 09:26:30|327.9|325|328.06|325.16|328.06|325.16|327.87|324.97|17
1646213200000|2022-03-02 09:26:40|328.12|325.22|328.1|325.2|328.15|325.25|328.06|325.16|12
1646213210000|2022-03-02 09:26:50|328.13|325.23|328.07|325.17|328.15|325.25|328.05|325.15|16
1646213220000|2022-03-02 09:27:00|328.08|325.18|327.88|324.98|328.11|325.21|327.88|324.98|20
1646213230000|2022-03-02 09:27:10|327.87|324.97|327.82|324.92|327.87|324.97|327.79|324.89|21
1646213240000|2022-03-02 09:27:20|327.81|324.91|327.78|324.88|327.83|324.93|327.76|324.86|24
1646213250000|2022-03-02 09:27:30|327.79|324.89|327.81|324.91|327.83|324.93|327.79|324.89|13
1646213260000|2022-03-02 09:27:40|327.83|324.93|327.86|324.96|327.86|324.96|327.78|324.88|17
1646213270000|2022-03-02 09:27:50|327.87|324.97|327.84|324.94|327.87|324.97|327.84|324.94|12
1646213280000|2022-03-02 09:28:00|327.85|324.95|327.83|324.93|327.87|324.97|327.83|324.93|15
1646213290000|2022-03-02 09:28:10|327.82|324.92|327.73|324.83|327.82|324.92|327.66|324.76|19
1646213300000|2022-03-02 09:28:20|327.7|324.8|327.68|324.78|327.7|324.8|327.65|324.75|15
1646213310000|2022-03-02 09:28:30|327.7|324.8|327.56|324.66|327.73|324.83|327.56|324.66|18
1646213320000|2022-03-02 09:28:40|327.6|324.7|327.5|324.6|327.65|324.75|327.49|324.59|19
1646213330000|2022-03-02 09:28:50|327.49|324.59|327.26|324.36|327.5|324.6|327.24|324.34|20
1646213340000|2022-03-02 09:29:00|327.24|324.34|327.24|324.34|327.25|324.35|327.19|324.29|13
1646213350000|2022-03-02 09:29:10|327.22|324.32|327.05|324.15|327.22|324.32|327.04|324.14|23
1646213360000|2022-03-02 09:29:20|327.04|324.14|326.88|323.98|327.04|324.14|326.82|323.92|25
1646213370000|2022-03-02 09:29:30|326.89|323.99|326.99|324.09|327.03|324.13|326.89|323.99|11
1646213380000|2022-03-02 09:29:40|327.04|324.14|327.05|324.15|327.06|324.16|327.03|324.13|16
1646213390000|2022-03-02 09:29:50|327.04|324.14|327.19|324.29|327.21|324.31|327.04|324.14|19
1646213400000|2022-03-02 09:30:00|327.2|324.3|326.74|323.84|327.2|324.3|326.74|323.84|25
1646213410000|2022-03-02 09:30:10|326.7|323.8|326.98|324.08|326.98|324.08|326.69|323.79|23
1646213420000|2022-03-02 09:30:20|327.03|324.13|327.55|324.65|327.58|324.68|327|324.1|26
1646213430000|2022-03-02 09:30:30|327.59|324.69|328.15|325.25|328.15|325.25|327.59|324.69|25
1646213440000|2022-03-02 09:30:40|328.16|325.26|328.37|325.47|328.37|325.47|328.16|325.26|21
1646213450000|2022-03-02 09:30:50|328.41|325.51|328.59|325.69|328.97|326.07|328.41|325.51|27
1646213460000|2022-03-02 09:31:00|328.55|325.65|328.56|325.66|328.63|325.73|328.45|325.55|26
1646213470000|2022-03-02 09:31:10|328.62|325.72|328.89|325.99|328.98|326.08|328.6|325.7|22
1646213480000|2022-03-02 09:31:20|328.94|326.04|328.83|325.93|328.98|326.08|328.79|325.89|23
1646213490000|2022-03-02 09:31:30|328.79|325.89|328.51|325.61|328.79|325.89|328.49|325.59|24
1646213500000|2022-03-02 09:31:40|328.53|325.63|327.97|325.07|328.53|325.63|327.97|325.07|25
1646213510000|2022-03-02 09:31:50|327.99|325.09|327.86|324.96|328.1|325.2|327.86|324.96|24
1646213520000|2022-03-02 09:32:00|327.84|324.94|327.45|324.55|327.84|324.94|327.45|324.55|23
1646213530000|2022-03-02 09:32:10|327.41|324.51|326.9|324|327.44|324.54|326.86|323.96|23
1646213540000|2022-03-02 09:32:20|326.89|323.99|326.51|323.61|326.89|323.99|326.36|323.46|26
1646213550000|2022-03-02 09:32:30|326.49|323.59|326.34|323.44|326.49|323.59|326.26|323.36|15
1646213560000|2022-03-02 09:32:40|326.32|323.42|326.34|323.44|326.35|323.45|326.23|323.33|16
1646213570000|2022-03-02 09:32:50|326.28|323.38|326.34|323.44|326.35|323.45|326.28|323.38|19
1646213580000|2022-03-02 09:33:00|326.22|323.32|326.01|323.11|326.27|323.37|326.01|323.11|22
1646213590000|2022-03-02 09:33:10|325.98|323.08|326.21|323.31|326.21|323.31|325.98|323.08|24
1646213600000|2022-03-02 09:33:20|326.17|323.27|325.79|322.89|326.22|323.32|325.79|322.89|25
1646213610000|2022-03-02 09:33:30|325.83|322.93|325.82|322.92|325.85|322.95|325.7|322.8|22
1646213620000|2022-03-02 09:33:40|325.84|322.94|326.09|323.19|326.19|323.29|325.84|322.94|21
1646213630000|2022-03-02 09:33:50|326.13|323.23|326.29|323.39|326.33|323.43|326.08|323.18|19
1646213640000|2022-03-02 09:34:00|326.3|323.4|326.36|323.46|326.36|323.46|326.25|323.35|17
1646213650000|2022-03-02 09:34:10|326.37|323.47|326.82|323.92|326.82|323.92|326.36|323.46|27
1646213660000|2022-03-02 09:34:20|326.8|323.9|326.91|324.01|326.97|324.07|326.75|323.85|20
1646213670000|2022-03-02 09:34:30|326.88|323.98|327.27|324.37|327.27|324.37|326.8|323.9|25
1646213680000|2022-03-02 09:34:40|327.28|324.38|327.04|324.14|327.29|324.39|327.02|324.12|23
1646213690000|2022-03-02 09:34:50|327.05|324.15|326.87|323.97|327.06|324.16|326.83|323.93|23
1646213700000|2022-03-02 09:35:00|326.85|323.95|327.11|324.21|327.11|324.21|326.82|323.92|25
1646213710000|2022-03-02 09:35:10|327.14|324.24|327.69|324.79|327.72|324.82|327.14|324.24|27
1646213720000|2022-03-02 09:35:20|327.74|324.84|327.53|324.63|327.86|324.96|327.53|324.63|21
1646213730000|2022-03-02 09:35:30|327.52|324.62|327.49|324.59|327.6|324.7|327.44|324.54|24
1646213740000|2022-03-02 09:35:40|327.5|324.6|327.46|324.56|327.5|324.6|327.35|324.45|24
1646213750000|2022-03-02 09:35:50|327.47|324.57|327.42|324.52|327.47|324.57|327.36|324.46|20
1646213760000|2022-03-02 09:36:00|327.41|324.51|327.56|324.66|327.6|324.7|327.4|324.5|22
1646213770000|2022-03-02 09:36:10|327.52|324.62|327.29|324.39|327.56|324.66|327.26|324.36|23
1646213780000|2022-03-02 09:36:20|327.27|324.37|327.05|324.15|327.29|324.39|327.04|324.14|22
1646213790000|2022-03-02 09:36:30|327.04|324.14|327.25|324.35|327.28|324.38|327.02|324.12|16
1646213800000|2022-03-02 09:36:40|327.24|324.34|327.03|324.13|327.25|324.35|326.99|324.09|22
1646213810000|2022-03-02 09:36:50|327.04|324.14|327.06|324.16|327.13|324.23|327.03|324.13|17
1646213820000|2022-03-02 09:37:00|327.08|324.18|327.06|324.16|327.15|324.25|327.06|324.16|18
1646213830000|2022-03-02 09:37:10|327.09|324.19|326.94|324.04|327.12|324.22|326.82|323.92|22
1646213840000|2022-03-02 09:37:20|326.95|324.05|326.85|323.95|326.98|324.08|326.75|323.85|21
1646213850000|2022-03-02 09:37:30|326.83|323.93|327.06|324.16|327.07|324.17|326.83|323.93|17
1646213860000|2022-03-02 09:37:40|327.07|324.17|327.04|324.14|327.09|324.19|327.01|324.11|18
1646213870000|2022-03-02 09:37:50|327.06|324.16|327|324.1|327.06|324.16|326.9|324|21
1646213880000|2022-03-02 09:38:00|326.97|324.07|326.77|323.87|326.97|324.07|326.77|323.87|25
1646213890000|2022-03-02 09:38:10|326.73|323.83|326.59|323.69|326.73|323.83|326.57|323.67|18
1646213900000|2022-03-02 09:38:20|326.65|323.75|327.02|324.12|327.02|324.12|326.64|323.74|23
1646213910000|2022-03-02 09:38:30|327.03|324.13|327.08|324.18|327.12|324.22|327.01|324.11|19
1646213920000|2022-03-02 09:38:40|327.11|324.21|327.11|324.21|327.13|324.23|326.98|324.08|24
1646213930000|2022-03-02 09:38:50|327.12|324.22|327.06|324.16|327.12|324.22|326.98|324.08|21
1646213940000|2022-03-02 09:39:00|327.13|324.23|327.05|324.15|327.17|324.27|327.05|324.15|20
1646213950000|2022-03-02 09:39:10|327.06|324.16|327.19|324.29|327.3|324.4|327.05|324.15|22
1646213960000|2022-03-02 09:39:20|327.31|324.41|327.3|324.4|327.36|324.46|327.23|324.33|23
1646213970000|2022-03-02 09:39:30|327.31|324.41|327.13|324.23|327.31|324.41|327.08|324.18|20
1646213980000|2022-03-02 09:39:40|327.1|324.2|327.14|324.24|327.15|324.25|327.01|324.11|21
1646213990000|2022-03-02 09:39:50|327.15|324.25|327.12|324.22|327.16|324.26|327.11|324.21|17
1646214000000|2022-03-02 09:40:00|327.11|324.21|327.04|324.14|327.12|324.22|327.03|324.13|13
1646214010000|2022-03-02 09:40:10|327.06|324.16|327.03|324.13|327.07|324.17|327|324.1|15
1646214020000|2022-03-02 09:40:20|327.06|324.16|326.86|323.96|327.12|324.22|326.86|323.96|23
1646214030000|2022-03-02 09:40:30|326.89|323.99|326.93|324.03|326.98|324.08|326.85|323.95|20
1646214040000|2022-03-02 09:40:40|326.94|324.04|327.01|324.11|327.01|324.11|326.92|324.02|16
1646214050000|2022-03-02 09:40:50|327.08|324.18|327.17|324.27|327.22|324.32|327.08|324.18|21
1646214060000|2022-03-02 09:41:00|327.16|324.26|327.29|324.39|327.33|324.43|327.13|324.23|18
1646214070000|2022-03-02 09:41:10|327.31|324.41|327.18|324.28|327.37|324.47|327.15|324.25|23
1646214080000|2022-03-02 09:41:20|327.15|324.25|326.96|324.06|327.15|324.25|326.96|324.06|22
1646214090000|2022-03-02 09:41:30|326.93|324.03|326.94|324.04|326.96|324.06|326.9|324|17
1646214100000|2022-03-02 09:41:40|326.93|324.03|326.89|323.99|326.98|324.08|326.84|323.94|19
1646214110000|2022-03-02 09:41:50|326.88|323.98|327.08|324.18|327.08|324.18|326.88|323.98|18
1646214120000|2022-03-02 09:42:00|327|324.1|326.94|324.04|327.04|324.14|326.92|324.02|16
1646214130000|2022-03-02 09:42:10|326.95|324.05|326.86|323.96|326.95|324.05|326.86|323.96|16
1646214140000|2022-03-02 09:42:20|326.87|323.97|327.03|324.13|327.03|324.13|326.87|323.97|16
1646214150000|2022-03-02 09:42:30|327.05|324.15|327.16|324.26|327.16|324.26|327.01|324.11|19
1646214160000|2022-03-02 09:42:40|327.07|324.17|327.26|324.36|327.33|324.43|327.07|324.17|17
1646214170000|2022-03-02 09:42:50|327.32|324.42|327.29|324.39|327.32|324.42|327.23|324.33|15
1646214180000|2022-03-02 09:43:00|327.28|324.38|327.25|324.35|327.29|324.39|327.18|324.28|18
1646214190000|2022-03-02 09:43:10|327.29|324.39|327.24|324.34|327.43|324.53|327.24|324.34|20
1646214200000|2022-03-02 09:43:20|327.25|324.35|327.2|324.3|327.25|324.35|327.17|324.27|19
1646214210000|2022-03-02 09:43:30|327.23|324.33|327.37|324.47|327.37|324.47|327.23|324.33|16
1646214220000|2022-03-02 09:43:40|327.42|324.52|327.51|324.61|327.57|324.67|327.42|324.52|21
1646214230000|2022-03-02 09:43:50|327.53|324.63|327.43|324.53|327.54|324.64|327.42|324.52|16
1646214240000|2022-03-02 09:44:00|327.33|324.43|327.3|324.4|327.36|324.46|327.29|324.39|19
1646214250000|2022-03-02 09:44:10|327.29|324.39|327.3|324.4|327.33|324.43|327.28|324.38|20
1646214260000|2022-03-02 09:44:20|327.37|324.47|327.31|324.41|327.37|324.47|327.29|324.39|17
1646214270000|2022-03-02 09:44:30|327.32|324.42|327.17|324.27|327.32|324.42|327.15|324.25|15
1646214280000|2022-03-02 09:44:40|327.25|324.35|327.29|324.39|327.33|324.43|327.25|324.35|13
1646214290000|2022-03-02 09:44:50|327.28|324.38|327.37|324.47|327.4|324.5|327.26|324.36|14
1646214300000|2022-03-02 09:45:00|327.39|324.49|327.68|324.78|327.68|324.78|327.39|324.49|19
1646214310000|2022-03-02 09:45:10|327.69|324.79|327.76|324.86|327.81|324.91|327.68|324.78|12
1646214320000|2022-03-02 09:45:20|327.75|324.85|327.31|324.41|327.76|324.86|327.31|324.41|20
1646214330000|2022-03-02 09:45:30|327.3|324.4|327.07|324.17|327.34|324.44|327.06|324.16|23
1646214340000|2022-03-02 09:45:40|327.04|324.14|327.05|324.15|327.14|324.24|327.03|324.13|24
1646214350000|2022-03-02 09:45:50|327.1|324.2|327.12|324.22|327.16|324.26|327.1|324.2|12
1646214360000|2022-03-02 09:46:00|327.08|324.18|327.05|324.15|327.15|324.25|327.05|324.15|21
1646214370000|2022-03-02 09:46:10|327.06|324.16|327.08|324.18|327.17|324.27|327.06|324.16|17
1646214380000|2022-03-02 09:46:20|327.1|324.2|327.19|324.29|327.21|324.31|327.08|324.18|23
1646214390000|2022-03-02 09:46:30|327.25|324.35|327.37|324.47|327.37|324.47|327.19|324.29|18
1646214400000|2022-03-02 09:46:40|327.36|324.46|327.32|324.42|327.37|324.47|327.31|324.41|17
1646214410000|2022-03-02 09:46:50|327.35|324.45|327.3|324.4|327.38|324.48|327.3|324.4|22
1646214420000|2022-03-02 09:47:00|327.33|324.43|327.47|324.57|327.49|324.59|327.33|324.43|21
1646214430000|2022-03-02 09:47:10|327.43|324.53|327.52|324.62|327.55|324.65|327.4|324.5|19
1646214440000|2022-03-02 09:47:20|327.51|324.61|327.49|324.59|327.56|324.66|327.48|324.58|17
1646214450000|2022-03-02 09:47:30|327.53|324.63|327.48|324.58|327.53|324.63|327.37|324.47|24
1646214460000|2022-03-02 09:47:40|327.54|324.64|327.55|324.65|327.59|324.69|327.52|324.62|19
1646214470000|2022-03-02 09:47:50|327.56|324.66|327.72|324.82|327.72|324.82|327.52|324.62|20
1646214480000|2022-03-02 09:48:00|327.68|324.78|327.96|325.06|328.03|325.13|327.68|324.78|17
1646214490000|2022-03-02 09:48:10|327.95|325.05|327.94|325.04|328|325.1|327.91|325.01|16
1646214500000|2022-03-02 09:48:20|327.95|325.05|327.96|325.06|328.02|325.12|327.94|325.04|8
1646214510000|2022-03-02 09:48:30|327.98|325.08|327.93|325.03|328.03|325.13|327.93|325.03|13
1646214520000|2022-03-02 09:48:40|327.91|325.01|327.98|325.08|327.99|325.09|327.89|324.99|17
1646214530000|2022-03-02 09:48:50|327.97|325.07|327.99|325.09|328.02|325.12|327.97|325.07|15
1646214540000|2022-03-02 09:49:00|328|325.1|328.19|325.29|328.2|325.3|327.94|325.04|24
1646214550000|2022-03-02 09:49:10|328.21|325.31|327.98|325.08|328.23|325.33|327.96|325.06|26
1646214560000|2022-03-02 09:49:20|328.03|325.13|327.97|325.07|328.05|325.15|327.93|325.03|21
1646214570000|2022-03-02 09:49:30|327.99|325.09|327.93|325.03|328.04|325.14|327.93|325.03|19
1646214580000|2022-03-02 09:49:40|327.96|325.06|327.97|325.07|327.97|325.07|327.95|325.05|7
1646214590000|2022-03-02 09:49:50|327.98|325.08|327.95|325.05|327.98|325.08|327.95|325.05|10
1646214600000|2022-03-02 09:50:00|327.96|325.06|327.99|325.09|328.06|325.16|327.96|325.06|23
1646214610000|2022-03-02 09:50:10|327.98|325.08|328.18|325.28|328.2|325.3|327.92|325.02|21
1646214620000|2022-03-02 09:50:20|328.23|325.33|328.2|325.3|328.23|325.33|328.15|325.25|22
1646214630000|2022-03-02 09:50:30|328.21|325.31|328.19|325.29|328.23|325.33|328.15|325.25|21
1646214640000|2022-03-02 09:50:40|328.2|325.3|328.24|325.34|328.25|325.35|328.17|325.27|23
1646214650000|2022-03-02 09:50:50|328.23|325.33|328.26|325.36|328.26|325.36|328.14|325.24|15
1646214660000|2022-03-02 09:51:00|328.21|325.31|328.17|325.27|328.23|325.33|328.09|325.19|22
1646214670000|2022-03-02 09:51:10|328.18|325.28|328.33|325.43|328.42|325.52|328.18|325.28|23
1646214680000|2022-03-02 09:51:20|328.39|325.49|328.31|325.41|328.42|325.52|328.27|325.37|24
1646214690000|2022-03-02 09:51:30|328.28|325.38|328.09|325.19|328.3|325.4|328.05|325.15|23
1646214700000|2022-03-02 09:51:40|328.13|325.23|328.06|325.16|328.13|325.23|328.03|325.13|14
1646214710000|2022-03-02 09:51:50|328.05|325.15|328.06|325.16|328.11|325.21|328.04|325.14|14
1646214720000|2022-03-02 09:52:00|328.05|325.15|327.93|325.03|328.09|325.19|327.93|325.03|22
1646214730000|2022-03-02 09:52:10|327.89|324.99|327.99|325.09|327.99|325.09|327.88|324.98|20
1646214740000|2022-03-02 09:52:20|328.08|325.18|328.25|325.35|328.25|325.35|328.08|325.18|18
1646214750000|2022-03-02 09:52:30|328.28|325.38|328.15|325.25|328.3|325.4|328.11|325.21|19
1646214760000|2022-03-02 09:52:40|328.16|325.26|328.04|325.14|328.16|325.26|328|325.1|19
1646214770000|2022-03-02 09:52:50|328.05|325.15|327.86|324.96|328.06|325.16|327.85|324.95|22
1646214780000|2022-03-02 09:53:00|327.83|324.93|327.68|324.78|327.85|324.95|327.68|324.78|21
1646214790000|2022-03-02 09:53:10|327.72|324.82|327.83|324.93|327.83|324.93|327.71|324.81|17
1646214800000|2022-03-02 09:53:20|327.79|324.89|327.91|325.01|327.98|325.08|327.79|324.89|23
1646214810000|2022-03-02 09:53:30|327.89|324.99|327.87|324.97|327.89|324.99|327.78|324.88|17
1646214820000|2022-03-02 09:53:40|327.86|324.96|327.82|324.92|327.87|324.97|327.76|324.86|21
1646214830000|2022-03-02 09:53:50|327.85|324.95|327.85|324.95|327.85|324.95|327.77|324.87|17
1646214840000|2022-03-02 09:54:00|327.79|324.89|327.81|324.91|327.85|324.95|327.75|324.85|21
1646214850000|2022-03-02 09:54:10|327.79|324.89|327.77|324.87|327.85|324.95|327.76|324.86|13
1646214860000|2022-03-02 09:54:20|327.79|324.89|327.77|324.87|327.85|324.95|327.66|324.76|20
1646214870000|2022-03-02 09:54:30|327.78|324.88|327.77|324.87|327.81|324.91|327.74|324.84|16
1646214880000|2022-03-02 09:54:40|327.78|324.88|327.48|324.58|327.78|324.88|327.48|324.58|16
1646214890000|2022-03-02 09:54:50|327.49|324.59|327.69|324.79|327.69|324.79|327.47|324.57|16
1646214900000|2022-03-02 09:55:00|327.68|324.78|327.8|324.9|327.81|324.91|327.67|324.77|16
1646214910000|2022-03-02 09:55:10|327.79|324.89|327.8|324.9|327.82|324.92|327.77|324.87|15
1646214920000|2022-03-02 09:55:20|327.81|324.91|327.76|324.86|327.85|324.95|327.76|324.86|17
1646214930000|2022-03-02 09:55:30|327.7|324.8|327.53|324.63|327.72|324.82|327.52|324.62|20
1646214940000|2022-03-02 09:55:40|327.52|324.62|327.37|324.47|327.55|324.65|327.37|324.47|16
1646214950000|2022-03-02 09:55:50|327.35|324.45|327.49|324.59|327.5|324.6|327.35|324.45|16
1646214960000|2022-03-02 09:56:00|327.48|324.58|327.47|324.57|327.49|324.59|327.44|324.54|13
1646214970000|2022-03-02 09:56:10|327.48|324.58|327.49|324.59|327.49|324.59|327.41|324.51|11
1646214980000|2022-03-02 09:56:20|327.48|324.58|327.42|324.52|327.48|324.58|327.41|324.51|4
1646214990000|2022-03-02 09:56:30|327.44|324.54|327.5|324.6|327.56|324.66|327.41|324.51|18
1646215000000|2022-03-02 09:56:40|327.49|324.59|327.34|324.44|327.53|324.63|327.3|324.4|23
1646215010000|2022-03-02 09:56:50|327.29|324.39|327.07|324.17|327.3|324.4|327.04|324.14|22
1646215020000|2022-03-02 09:57:00|327.1|324.2|327.05|324.15|327.1|324.2|327|324.1|19
1646215030000|2022-03-02 09:57:10|327.07|324.17|327.01|324.11|327.08|324.18|327|324.1|20
1646215040000|2022-03-02 09:57:20|327.09|324.19|327.26|324.36|327.28|324.38|327.04|324.14|24
1646215050000|2022-03-02 09:57:30|327.22|324.32|327.18|324.28|327.22|324.32|327.17|324.27|8
1646215060000|2022-03-02 09:57:40|327.19|324.29|327.23|324.33|327.28|324.38|327.19|324.29|12
1646215070000|2022-03-02 09:57:50|327.24|324.34|327.23|324.33|327.28|324.38|327.21|324.31|12
1646215080000|2022-03-02 09:58:00|327.24|324.34|327.22|324.32|327.25|324.35|327.19|324.29|11
1646215090000|2022-03-02 09:58:10|327.21|324.31|327.21|324.31|327.26|324.36|327.21|324.31|11
1646215100000|2022-03-02 09:58:20|327.26|324.36|327.18|324.28|327.27|324.37|327.17|324.27|13
1646215110000|2022-03-02 09:58:30|327.19|324.29|327.15|324.25|327.19|324.29|327.15|324.25|11
1646215120000|2022-03-02 09:58:40|327.14|324.24|327.01|324.11|327.15|324.25|327.01|324.11|13
1646215130000|2022-03-02 09:58:50|327.03|324.13|327.08|324.18|327.08|324.18|326.99|324.09|18
1646215140000|2022-03-02 09:59:00|327.03|324.13|326.87|323.97|327.03|324.13|326.81|323.91|21
1646215150000|2022-03-02 09:59:10|326.71|323.81|326.91|324.01|326.91|324.01|326.7|323.8|26
1646215160000|2022-03-02 09:59:20|326.9|324|326.88|323.98|326.91|324.01|326.87|323.97|17
1646215170000|2022-03-02 09:59:30|326.87|323.97|326.94|324.04|326.95|324.05|326.87|323.97|14
1646215180000|2022-03-02 09:59:40|326.95|324.05|326.97|324.07|326.98|324.08|326.95|324.05|12
1646215190000|2022-03-02 09:59:50|326.96|324.06|327.02|324.12|327.02|324.12|326.96|324.06|19
1646215200000|2022-03-02 10:00:00|327.03|324.13|327.23|324.33|327.27|324.37|327.03|324.13|23
1646215210000|2022-03-02 10:00:10|327.25|324.35|327.28|324.38|327.36|324.46|327.25|324.35|20
1646215220000|2022-03-02 10:00:20|327.25|324.35|327.18|324.28|327.3|324.4|327.16|324.26|18
1646215230000|2022-03-02 10:00:30|327.19|324.29|327.18|324.28|327.2|324.3|327.18|324.28|14
1646215240000|2022-03-02 10:00:40|327.19|324.29|327.22|324.32|327.31|324.41|327.19|324.29|22
1646215250000|2022-03-02 10:00:50|327.24|324.34|327.07|324.17|327.24|324.34|327.07|324.17|14
1646215260000|2022-03-02 10:01:00|327.08|324.18|326.98|324.08|327.09|324.19|326.94|324.04|18
1646215270000|2022-03-02 10:01:10|326.99|324.09|326.82|323.92|327.04|324.14|326.82|323.92|19
1646215280000|2022-03-02 10:01:20|326.8|323.9|326.7|323.8|326.8|323.9|326.59|323.69|20
1646215290000|2022-03-02 10:01:30|326.75|323.85|326.77|323.87|326.77|323.87|326.59|323.69|22
1646215300000|2022-03-02 10:01:40|326.78|323.88|326.86|323.96|326.92|324.02|326.78|323.88|23
1646215310000|2022-03-02 10:01:50|326.89|323.99|327.14|324.24|327.14|324.24|326.89|323.99|19
1646215320000|2022-03-02 10:02:00|327.15|324.25|327.36|324.46|327.4|324.5|327.12|324.22|25
1646215330000|2022-03-02 10:02:10|327.42|324.52|327.62|324.72|327.65|324.75|327.42|324.52|23
1646215340000|2022-03-02 10:02:20|327.65|324.75|327.39|324.49|327.65|324.75|327.39|324.49|21
1646215350000|2022-03-02 10:02:30|327.44|324.54|327.5|324.6|327.5|324.6|327.3|324.4|21
1646215360000|2022-03-02 10:02:40|327.49|324.59|327.44|324.54|327.49|324.59|327.4|324.5|16
1646215370000|2022-03-02 10:02:50|327.42|324.52|327.65|324.75|327.66|324.76|327.42|324.52|19
1646215380000|2022-03-02 10:03:00|327.66|324.76|327.64|324.74|327.72|324.82|327.62|324.72|20
1646215390000|2022-03-02 10:03:10|327.66|324.76|327.73|324.83|327.75|324.85|327.61|324.71|24
1646215400000|2022-03-02 10:03:20|327.75|324.85|327.64|324.74|327.78|324.88|327.64|324.74|12
1646215410000|2022-03-02 10:03:30|327.67|324.77|327.68|324.78|327.73|324.83|327.66|324.76|10
1646215420000|2022-03-02 10:03:40|327.7|324.8|327.77|324.87|327.77|324.87|327.65|324.75|15
1646215430000|2022-03-02 10:03:50|327.76|324.86|327.98|325.08|327.99|325.09|327.74|324.84|18
1646215440000|2022-03-02 10:04:00|327.96|325.06|327.86|324.96|327.96|325.06|327.84|324.94|12
1646215450000|2022-03-02 10:04:10|327.88|324.98|327.81|324.91|327.92|325.02|327.8|324.9|19
1646215460000|2022-03-02 10:04:20|327.78|324.88|327.81|324.91|327.83|324.93|327.78|324.88|10
1646215470000|2022-03-02 10:04:30|327.8|324.9|327.79|324.89|327.85|324.95|327.78|324.88|20
1646215480000|2022-03-02 10:04:40|327.8|324.9|327.76|324.86|327.82|324.92|327.75|324.85|17
1646215490000|2022-03-02 10:04:50|327.77|324.87|327.74|324.84|327.78|324.88|327.73|324.83|13
1646215500000|2022-03-02 10:05:00|327.73|324.83|327.82|324.92|327.82|324.92|327.72|324.82|15
1646215510000|2022-03-02 10:05:10|327.81|324.91|327.62|324.72|327.82|324.92|327.61|324.71|15
1646215520000|2022-03-02 10:05:20|327.63|324.73|327.71|324.81|327.77|324.87|327.61|324.71|21
1646215530000|2022-03-02 10:05:30|327.74|324.84|327.72|324.82|327.8|324.9|327.67|324.77|20
1646215540000|2022-03-02 10:05:40|327.73|324.83|327.74|324.84|327.83|324.93|327.7|324.8|18
1646215550000|2022-03-02 10:05:50|327.76|324.86|327.71|324.81|327.76|324.86|327.55|324.65|19
1646215560000|2022-03-02 10:06:00|327.7|324.8|327.74|324.84|327.74|324.84|327.64|324.74|20
1646215570000|2022-03-02 10:06:10|327.79|324.89|327.89|324.99|327.89|324.99|327.78|324.88|21
1646215580000|2022-03-02 10:06:20|327.91|325.01|327.87|324.97|327.91|325.01|327.8|324.9|19
1646215590000|2022-03-02 10:06:30|327.82|324.92|327.89|324.99|327.89|324.99|327.81|324.91|18
1646215600000|2022-03-02 10:06:40|327.88|324.98|327.86|324.96|327.89|324.99|327.84|324.94|18
1646215610000|2022-03-02 10:06:50|327.88|324.98|327.97|325.07|327.98|325.08|327.88|324.98|18
1646215620000|2022-03-02 10:07:00|327.96|325.06|328.02|325.12|328.02|325.12|327.96|325.06|15
1646215630000|2022-03-02 10:07:10|328.03|325.13|328.11|325.21|328.12|325.22|328.03|325.13|16
1646215640000|2022-03-02 10:07:20|328.07|325.17|328.23|325.33|328.23|325.33|328.07|325.17|18
1646215650000|2022-03-02 10:07:30|328.22|325.32|328.26|325.36|328.41|325.51|328.2|325.3|22
1646215660000|2022-03-02 10:07:40|328.27|325.37|328.25|325.35|328.33|325.43|328.21|325.31|17
1646215670000|2022-03-02 10:07:50|328.24|325.34|328.12|325.22|328.27|325.37|328.11|325.21|16
1646215680000|2022-03-02 10:08:00|328.14|325.24|328.17|325.27|328.19|325.29|328.11|325.21|16
1646215690000|2022-03-02 10:08:10|328.18|325.28|328.26|325.36|328.27|325.37|328.16|325.26|16
1646215700000|2022-03-02 10:08:20|328.27|325.37|328.09|325.19|328.34|325.44|328.08|325.18|18
1646215710000|2022-03-02 10:08:30|328.07|325.17|328.05|325.15|328.08|325.18|328.01|325.11|19
1646215720000|2022-03-02 10:08:40|328.09|325.19|328.22|325.32|328.3|325.4|328.09|325.19|23
1646215730000|2022-03-02 10:08:50|328.3|325.4|328.21|325.31|328.3|325.4|328.16|325.26|15
1646215740000|2022-03-02 10:09:00|328.22|325.32|328.29|325.39|328.3|325.4|328.17|325.27|20
1646215750000|2022-03-02 10:09:10|328.28|325.38|328.25|325.35|328.28|325.38|328.24|325.34|8
1646215760000|2022-03-02 10:09:20|328.24|325.34|328.23|325.33|328.29|325.39|328.15|325.25|17
1646215770000|2022-03-02 10:09:30|328.22|325.32|328.19|325.29|328.24|325.34|328.17|325.27|15
1646215780000|2022-03-02 10:09:40|328.18|325.28|328.1|325.2|328.18|325.28|328.06|325.16|21
1646215790000|2022-03-02 10:09:50|328.11|325.21|328.14|325.24|328.14|325.24|328.09|325.19|14
1646215800000|2022-03-02 10:10:00|328.15|325.25|328.13|325.23|328.19|325.29|328.13|325.23|17
1646215810000|2022-03-02 10:10:10|328.14|325.24|328.32|325.42|328.33|325.43|328.14|325.24|15
1646215820000|2022-03-02 10:10:20|328.3|325.4|328.13|325.23|328.3|325.4|328.13|325.23|16
1646215830000|2022-03-02 10:10:30|328.11|325.21|328.1|325.2|328.14|325.24|328.07|325.17|18
1646215840000|2022-03-02 10:10:40|328.11|325.21|328.04|325.14|328.15|325.25|328.04|325.14|18
1646215850000|2022-03-02 10:10:50|328.05|325.15|328.04|325.14|328.06|325.16|328.03|325.13|13
1646215860000|2022-03-02 10:11:00|328.05|325.15|328.06|325.16|328.07|325.17|328|325.1|18
1646215870000|2022-03-02 10:11:10|328.02|325.12|328.04|325.14|328.07|325.17|327.99|325.09|14
1646215880000|2022-03-02 10:11:20|328.01|325.11|328.03|325.13|328.07|325.17|328|325.1|5
1646215890000|2022-03-02 10:11:30|328.04|325.14|328.02|325.12|328.12|325.22|328.02|325.12|18
1646215900000|2022-03-02 10:11:40|328.03|325.13|328.05|325.15|328.05|325.15|328.02|325.12|5
1646215910000|2022-03-02 10:11:50|328.04|325.14|328.06|325.16|328.06|325.16|328.03|325.13|6
1646215920000|2022-03-02 10:12:00|328.03|325.13|328.08|325.18|328.13|325.23|328.02|325.12|18
1646215930000|2022-03-02 10:12:10|328.11|325.21|328.09|325.19|328.14|325.24|328.08|325.18|13
1646215940000|2022-03-02 10:12:20|328.1|325.2|328.22|325.32|328.22|325.32|328.07|325.17|15
1646215950000|2022-03-02 10:12:30|328.24|325.34|328.21|325.31|328.24|325.34|328.21|325.31|9
1646215960000|2022-03-02 10:12:40|328.23|325.33|328.22|325.32|328.23|325.33|328.2|325.3|10
1646215970000|2022-03-02 10:12:50|328.2|325.3|328.2|325.3|328.2|325.3|328.17|325.27|8
1646215980000|2022-03-02 10:13:00|328.18|325.28|328.15|325.25|328.21|325.31|328.15|325.25|14
1646215990000|2022-03-02 10:13:10|328.2|325.3|328.25|325.35|328.26|325.36|328.16|325.26|18
1646216000000|2022-03-02 10:13:20|328.23|325.33|328.24|325.34|328.24|325.34|328.21|325.31|14
1646216010000|2022-03-02 10:13:30|328.22|325.32|328.21|325.31|328.26|325.36|328.21|325.31|11
1646216020000|2022-03-02 10:13:40|328.19|325.29|328.16|325.26|328.22|325.32|328.15|325.25|7
1646216030000|2022-03-02 10:13:50|328.18|325.28|328.21|325.31|328.22|325.32|328.17|325.27|7
1646216040000|2022-03-02 10:14:00|328.22|325.32|328.37|325.47|328.37|325.47|328.22|325.32|12
1646216050000|2022-03-02 10:14:10|328.32|325.42|328.22|325.32|328.32|325.42|328.21|325.31|15
1646216060000|2022-03-02 10:14:20|328.23|325.33|328.21|325.31|328.23|325.33|328.2|325.3|14
1646216070000|2022-03-02 10:14:30|328.22|325.32|328.2|325.3|328.23|325.33|328.2|325.3|10
1646216080000|2022-03-02 10:14:40|328.19|325.29|328.21|325.31|328.21|325.31|328.19|325.29|3
1646216090000|2022-03-02 10:14:50|328.23|325.33|328.21|325.31|328.23|325.33|328.2|325.3|7
1646216100000|2022-03-02 10:15:00|328.18|325.28|328.2|325.3|328.23|325.33|328.18|325.28|12
1646216110000|2022-03-02 10:15:10|328.22|325.32|328.23|325.33|328.23|325.33|328.18|325.28|15
1646216120000|2022-03-02 10:15:20|328.22|325.32|328.24|325.34|328.25|325.35|328.22|325.32|9
1646216130000|2022-03-02 10:15:30|328.32|325.42|328.16|325.26|328.33|325.43|328.15|325.25|18
1646216140000|2022-03-02 10:15:40|328.15|325.25|328.25|325.35|328.25|325.35|328.11|325.21|18
1646216150000|2022-03-02 10:15:50|328.24|325.34|328.32|325.42|328.39|325.49|328.24|325.34|17
1646216160000|2022-03-02 10:16:00|328.3|325.4|328.34|325.44|328.37|325.47|328.3|325.4|16
1646216170000|2022-03-02 10:16:10|328.32|325.42|328.58|325.68|328.58|325.68|328.32|325.42|15
1646216180000|2022-03-02 10:16:20|328.56|325.66|328.73|325.83|328.75|325.85|328.56|325.66|23
1646216190000|2022-03-02 10:16:30|328.74|325.84|328.35|325.45|328.74|325.84|328.35|325.45|24
1646216200000|2022-03-02 10:16:40|328.38|325.48|328.24|325.34|328.38|325.48|328.24|325.34|21
1646216210000|2022-03-02 10:16:50|328.23|325.33|328.01|325.11|328.27|325.37|327.96|325.06|20
1646216220000|2022-03-02 10:17:00|328|325.1|327.7|324.8|328.05|325.15|327.65|324.75|25
1646216230000|2022-03-02 10:17:10|327.71|324.81|328.01|325.11|328.01|325.11|327.71|324.81|23
1646216240000|2022-03-02 10:17:20|328.02|325.12|328.18|325.28|328.18|325.28|328.02|325.12|20
1646216250000|2022-03-02 10:17:30|328.22|325.32|328.52|325.62|328.53|325.63|328.22|325.32|20
1646216260000|2022-03-02 10:17:40|328.5|325.6|328.28|325.38|328.59|325.69|328.24|325.34|26
1646216270000|2022-03-02 10:17:50|328.24|325.34|328.17|325.27|328.31|325.41|328.16|325.26|18
1646216280000|2022-03-02 10:18:00|328.19|325.29|328.26|325.36|328.33|325.43|328.17|325.27|18
1646216290000|2022-03-02 10:18:10|328.28|325.38|328.38|325.48|328.4|325.5|328.26|325.36|16
1646216300000|2022-03-02 10:18:20|328.39|325.49|328.47|325.57|328.47|325.57|328.38|325.48|16
1646216310000|2022-03-02 10:18:30|328.48|325.58|328.39|325.49|328.48|325.58|328.39|325.49|18
1646216320000|2022-03-02 10:18:40|328.38|325.48|328.37|325.47|328.41|325.51|328.35|325.45|12
1646216330000|2022-03-02 10:18:50|328.4|325.5|328.39|325.49|328.41|325.51|328.37|325.47|9
1646216340000|2022-03-02 10:19:00|328.4|325.5|328.49|325.59|328.5|325.6|328.35|325.45|17
1646216350000|2022-03-02 10:19:10|328.5|325.6|328.27|325.37|328.5|325.6|328.22|325.32|22
1646216360000|2022-03-02 10:19:20|328.25|325.35|328.27|325.37|328.29|325.39|328.22|325.32|11
1646216370000|2022-03-02 10:19:30|328.26|325.36|328.43|325.53|328.44|325.54|328.26|325.36|23
1646216380000|2022-03-02 10:19:40|328.42|325.52|328.41|325.51|328.48|325.58|328.41|325.51|15
1646216390000|2022-03-02 10:19:50|328.38|325.48|328.41|325.51|328.42|325.52|328.37|325.47|11
1646216400000|2022-03-02 10:20:00|328.4|325.5|328.4|325.5|328.52|325.62|328.34|325.44|21
1646216410000|2022-03-02 10:20:10|328.38|325.48|328.25|325.35|328.38|325.48|328.25|325.35|22
1646216420000|2022-03-02 10:20:20|328.24|325.34|328.33|325.43|328.35|325.45|328.24|325.34|13
1646216430000|2022-03-02 10:20:30|328.34|325.44|328.54|325.64|328.54|325.64|328.34|325.44|19
1646216440000|2022-03-02 10:20:40|328.55|325.65|328.58|325.68|328.59|325.69|328.5|325.6|23
1646216450000|2022-03-02 10:20:50|328.56|325.66|328.52|325.62|328.6|325.7|328.52|325.62|22
1646216460000|2022-03-02 10:21:00|328.48|325.58|328.41|325.51|328.48|325.58|328.37|325.47|23
1646216470000|2022-03-02 10:21:10|328.43|325.53|328.39|325.49|328.44|325.54|328.38|325.48|13
1646216480000|2022-03-02 10:21:20|328.4|325.5|328.42|325.52|328.43|325.53|328.39|325.49|10
1646216490000|2022-03-02 10:21:30|328.38|325.48|328.58|325.68|328.58|325.68|328.38|325.48|10
1646216500000|2022-03-02 10:21:40|328.57|325.67|328.63|325.73|328.65|325.75|328.57|325.67|14
1646216510000|2022-03-02 10:21:50|328.62|325.72|328.63|325.73|328.65|325.75|328.6|325.7|14
1646216520000|2022-03-02 10:22:00|328.64|325.74|328.63|325.73|328.66|325.76|328.59|325.69|14
1646216530000|2022-03-02 10:22:10|328.65|325.75|328.59|325.69|328.66|325.76|328.58|325.68|11
1646216540000|2022-03-02 10:22:20|328.62|325.72|328.62|325.72|328.62|325.72|328.54|325.64|16
1646216550000|2022-03-02 10:22:30|328.61|325.71|328.55|325.65|328.63|325.73|328.54|325.64|13
1646216560000|2022-03-02 10:22:40|328.58|325.68|328.62|325.72|328.62|325.72|328.55|325.65|11
1646216570000|2022-03-02 10:22:50|328.6|325.7|328.44|325.54|328.61|325.71|328.43|325.53|24
1646216580000|2022-03-02 10:23:00|328.45|325.55|328.42|325.52|328.46|325.56|328.4|325.5|12
1646216590000|2022-03-02 10:23:10|328.43|325.53|328.42|325.52|328.46|325.56|328.38|325.48|14
1646216600000|2022-03-02 10:23:20|328.43|325.53|328.46|325.56|328.46|325.56|328.42|325.52|10
1646216610000|2022-03-02 10:23:30|328.44|325.54|328.62|325.72|328.62|325.72|328.4|325.5|17
1646216620000|2022-03-02 10:23:40|328.64|325.74|328.61|325.71|328.69|325.79|328.57|325.67|22
1646216630000|2022-03-02 10:23:50|328.59|325.69|328.55|325.65|328.62|325.72|328.54|325.64|16
1646216640000|2022-03-02 10:24:00|328.56|325.66|328.56|325.66|328.58|325.68|328.56|325.66|9
1646216650000|2022-03-02 10:24:10|328.57|325.67|328.63|325.73|328.64|325.74|328.57|325.67|18
1646216660000|2022-03-02 10:24:20|328.64|325.74|328.64|325.74|328.64|325.74|328.59|325.69|17
1646216670000|2022-03-02 10:24:30|328.66|325.76|328.54|325.64|328.66|325.76|328.54|325.64|13
1646216680000|2022-03-02 10:24:40|328.53|325.63|328.6|325.7|328.6|325.7|328.53|325.63|16
1646216690000|2022-03-02 10:24:50|328.59|325.69|328.5|325.6|328.62|325.72|328.5|325.6|16
1646216700000|2022-03-02 10:25:00|328.48|325.58|328.46|325.56|328.55|325.65|328.45|325.55|14
1646216710000|2022-03-02 10:25:10|328.47|325.57|328.36|325.46|328.5|325.6|328.24|325.34|19
1646216720000|2022-03-02 10:25:20|328.33|325.43|328.32|325.42|328.35|325.45|328.26|325.36|16
1646216730000|2022-03-02 10:25:30|328.33|325.43|328.5|325.6|328.5|325.6|328.3|325.4|12
1646216740000|2022-03-02 10:25:40|328.49|325.59|328.65|325.75|328.66|325.76|328.47|325.57|23
1646216750000|2022-03-02 10:25:50|328.67|325.77|328.67|325.77|328.69|325.79|328.66|325.76|9
1646216760000|2022-03-02 10:26:00|328.69|325.79|328.69|325.79|328.69|325.79|328.63|325.73|15
1646216770000|2022-03-02 10:26:10|328.7|325.8|328.71|325.81|328.81|325.91|328.69|325.79|17
1646216780000|2022-03-02 10:26:20|328.74|325.84|328.75|325.85|328.78|325.88|328.71|325.81|17
1646216790000|2022-03-02 10:26:30|328.77|325.87|328.64|325.74|328.77|325.87|328.64|325.74|15
1646216800000|2022-03-02 10:26:40|328.68|325.78|328.76|325.86|328.77|325.87|328.68|325.78|16
1646216810000|2022-03-02 10:26:50|328.77|325.87|328.81|325.91|328.86|325.96|328.73|325.83|17
1646216820000|2022-03-02 10:27:00|328.85|325.95|328.84|325.94|328.86|325.96|328.8|325.9|13
1646216830000|2022-03-02 10:27:10|328.85|325.95|329.29|326.39|329.34|326.44|328.85|325.95|21
1646216840000|2022-03-02 10:27:20|329.25|326.35|329.15|326.25|329.25|326.35|329.08|326.18|23
1646216850000|2022-03-02 10:27:30|329.07|326.17|329.08|326.18|329.16|326.26|329.05|326.15|13
1646216860000|2022-03-02 10:27:40|329.05|326.15|329.15|326.25|329.15|326.25|329.05|326.15|18
1646216870000|2022-03-02 10:27:50|329.1|326.2|329.06|326.16|329.16|326.26|329.03|326.13|20
1646216880000|2022-03-02 10:28:00|329.07|326.17|329.09|326.19|329.14|326.24|329.03|326.13|20
1646216890000|2022-03-02 10:28:10|329.08|326.18|329.13|326.23|329.17|326.27|329.07|326.17|17
1646216900000|2022-03-02 10:28:20|329.14|326.24|329.33|326.43|329.33|326.43|329.14|326.24|15
1646216910000|2022-03-02 10:28:30|329.32|326.42|329.32|326.42|329.34|326.44|329.32|326.42|5
1646216920000|2022-03-02 10:28:40|329.31|326.41|329.28|326.38|329.33|326.43|329.28|326.38|6
1646216930000|2022-03-02 10:28:50|329.29|326.39|329.33|326.43|329.41|326.51|329.29|326.39|18
1646216940000|2022-03-02 10:29:00|329.36|326.46|329.24|326.34|329.36|326.46|329.24|326.34|17
1646216950000|2022-03-02 10:29:10|329.25|326.35|329.29|326.39|329.31|326.41|329.25|326.35|14
1646216960000|2022-03-02 10:29:20|329.3|326.4|329.33|326.43|329.34|326.44|329.26|326.36|14
1646216970000|2022-03-02 10:29:30|329.34|326.44|329.22|326.32|329.35|326.45|329.14|326.24|17
1646216980000|2022-03-02 10:29:40|329.16|326.26|329.17|326.27|329.22|326.32|329.16|326.26|12
1646216990000|2022-03-02 10:29:50|329.2|326.3|329.19|326.29|329.22|326.32|329.15|326.25|11
1646217000000|2022-03-02 10:30:00|329.17|326.27|329.26|326.36|329.27|326.37|329.17|326.27|20
1646217010000|2022-03-02 10:30:10|329.23|326.33|329.26|326.36|329.26|326.36|329.22|326.32|12
1646217020000|2022-03-02 10:30:20|329.28|326.38|329.22|326.32|329.28|326.38|329.22|326.32|10
1646217030000|2022-03-02 10:30:30|329.24|326.34|329.25|326.35|329.26|326.36|329.24|326.34|6
1646217040000|2022-03-02 10:30:40|329.24|326.34|329.29|326.39|329.3|326.4|329.24|326.34|14
1646217050000|2022-03-02 10:30:50|329.3|326.4|329.28|326.38|329.3|326.4|329.27|326.37|7
1646217060000|2022-03-02 10:31:00|329.27|326.37|329.27|326.37|329.27|326.37|329.26|326.36|13
1646217070000|2022-03-02 10:31:10|329.25|326.35|329.29|326.39|329.3|326.4|329.25|326.35|6
1646217080000|2022-03-02 10:31:20|329.3|326.4|329.25|326.35|329.33|326.43|329.25|326.35|15
1646217090000|2022-03-02 10:31:30|329.23|326.33|329.3|326.4|329.32|326.42|329.23|326.33|20
1646217100000|2022-03-02 10:31:40|329.32|326.42|329.32|326.42|329.34|326.44|329.3|326.4|16
1646217110000|2022-03-02 10:31:50|329.34|326.44|329.55|326.65|329.55|326.65|329.34|326.44|16
1646217120000|2022-03-02 10:32:00|329.56|326.66|329.53|326.63|329.56|326.66|329.52|326.62|10
1646217130000|2022-03-02 10:32:10|329.54|326.64|329.56|326.66|329.62|326.72|329.54|326.64|16
1646217140000|2022-03-02 10:32:20|329.61|326.71|329.64|326.74|329.64|326.74|329.59|326.69|14
1646217150000|2022-03-02 10:32:30|329.65|326.75|329.65|326.75|329.7|326.8|329.58|326.68|19
1646217160000|2022-03-02 10:32:40|329.64|326.74|329.65|326.75|329.69|326.79|329.64|326.74|17
1646217170000|2022-03-02 10:32:50|329.66|326.76|329.61|326.71|329.69|326.79|329.6|326.7|12
1646217180000|2022-03-02 10:33:00|329.62|326.72|329.68|326.78|329.7|326.8|329.6|326.7|21
1646217190000|2022-03-02 10:33:10|329.69|326.79|329.67|326.77|329.71|326.81|329.59|326.69|17
1646217200000|2022-03-02 10:33:20|329.66|326.76|329.67|326.77|329.67|326.77|329.66|326.76|6
1646217210000|2022-03-02 10:33:30|329.72|326.82|329.78|326.88|329.8|326.9|329.72|326.82|16
1646217220000|2022-03-02 10:33:40|329.79|326.89|329.79|326.89|329.85|326.95|329.76|326.86|23
1646217230000|2022-03-02 10:33:50|329.77|326.87|329.93|327.03|329.94|327.04|329.76|326.86|16
1646217240000|2022-03-02 10:34:00|329.91|327.01|329.89|326.99|329.93|327.03|329.85|326.95|17
1646217250000|2022-03-02 10:34:10|329.87|326.97|329.97|327.07|329.97|327.07|329.87|326.97|12
1646217260000|2022-03-02 10:34:20|329.93|327.03|330.1|327.2|330.15|327.25|329.93|327.03|25
1646217270000|2022-03-02 10:34:30|330.08|327.18|330.07|327.17|330.18|327.28|330.04|327.14|23
1646217280000|2022-03-02 10:34:40|330.09|327.19|330.37|327.47|330.37|327.47|330.09|327.19|23
1646217290000|2022-03-02 10:34:50|330.36|327.46|330.3|327.4|330.36|327.46|330.21|327.31|18
1646217300000|2022-03-02 10:35:00|330.34|327.44|330.37|327.47|330.48|327.58|330.32|327.42|19
1646217310000|2022-03-02 10:35:10|330.38|327.48|330.47|327.57|330.53|327.63|330.36|327.46|22
1646217320000|2022-03-02 10:35:20|330.49|327.59|330.53|327.63|330.58|327.68|330.49|327.59|20
1646217330000|2022-03-02 10:35:30|330.55|327.65|330.46|327.56|330.56|327.66|330.46|327.56|20
1646217340000|2022-03-02 10:35:40|330.53|327.63|330.45|327.55|330.55|327.65|330.45|327.55|15
1646217350000|2022-03-02 10:35:50|330.52|327.62|330.52|327.62|330.54|327.64|330.43|327.53|22
1646217360000|2022-03-02 10:36:00|330.53|327.63|330.73|327.83|330.74|327.84|330.52|327.62|24
1646217370000|2022-03-02 10:36:10|330.72|327.82|330.6|327.7|330.72|327.82|330.58|327.68|18
1646217380000|2022-03-02 10:36:20|330.61|327.71|330.68|327.78|330.69|327.79|330.61|327.71|11
1646217390000|2022-03-02 10:36:30|330.67|327.77|330.66|327.76|330.69|327.79|330.62|327.72|10
1646217400000|2022-03-02 10:36:40|330.67|327.77|330.67|327.77|330.69|327.79|330.64|327.74|13
1646217410000|2022-03-02 10:36:50|330.69|327.79|330.67|327.77|330.71|327.81|330.66|327.76|17
1646217420000|2022-03-02 10:37:00|330.68|327.78|330.94|328.04|330.96|328.06|330.68|327.78|18
1646217430000|2022-03-02 10:37:10|330.93|328.03|330.91|328.01|330.93|328.03|330.84|327.94|17
1646217440000|2022-03-02 10:37:20|330.94|328.04|330.98|328.08|330.99|328.09|330.9|328|17
1646217450000|2022-03-02 10:37:30|330.95|328.05|330.93|328.03|330.96|328.06|330.85|327.95|22
1646217460000|2022-03-02 10:37:40|330.94|328.04|330.85|327.95|330.94|328.04|330.83|327.93|16
1646217470000|2022-03-02 10:37:50|330.83|327.93|330.65|327.75|330.84|327.94|330.65|327.75|16
1646217480000|2022-03-02 10:38:00|330.66|327.76|330.69|327.79|330.73|327.83|330.66|327.76|15
1646217490000|2022-03-02 10:38:10|330.68|327.78|330.65|327.75|330.69|327.79|330.64|327.74|15
1646217500000|2022-03-02 10:38:20|330.66|327.76|330.64|327.74|330.68|327.78|330.62|327.72|14
1646217510000|2022-03-02 10:38:30|330.66|327.76|330.72|327.82|330.76|327.86|330.6|327.7|17
1646217520000|2022-03-02 10:38:40|330.71|327.81|330.63|327.73|330.74|327.84|330.61|327.71|17
1646217530000|2022-03-02 10:38:50|330.65|327.75|330.8|327.9|330.83|327.93|330.65|327.75|21
1646217540000|2022-03-02 10:39:00|330.81|327.91|330.66|327.76|330.81|327.91|330.65|327.75|13
1646217550000|2022-03-02 10:39:10|330.67|327.77|330.64|327.74|330.67|327.77|330.59|327.69|18
1646217560000|2022-03-02 10:39:20|330.62|327.72|330.53|327.63|330.64|327.74|330.53|327.63|17
1646217570000|2022-03-02 10:39:30|330.54|327.64|330.48|327.58|330.54|327.64|330.45|327.55|17
1646217580000|2022-03-02 10:39:40|330.49|327.59|330.54|327.64|330.54|327.64|330.44|327.54|23
1646217590000|2022-03-02 10:39:50|330.59|327.69|330.64|327.74|330.67|327.77|330.55|327.65|18
1646217600000|2022-03-02 10:40:00|330.66|327.76|330.5|327.6|330.66|327.76|330.47|327.57|15
1646217610000|2022-03-02 10:40:10|330.46|327.56|330.26|327.36|330.46|327.56|330.23|327.33|20
1646217620000|2022-03-02 10:40:20|330.24|327.34|330.06|327.16|330.24|327.34|330.03|327.13|23
1646217630000|2022-03-02 10:40:30|330.05|327.15|330.2|327.3|330.23|327.33|330.05|327.15|18
1646217640000|2022-03-02 10:40:40|330.21|327.31|330.33|327.43|330.33|327.43|330.21|327.31|15
1646217650000|2022-03-02 10:40:50|330.32|327.42|330.36|327.46|330.36|327.46|330.19|327.29|16
1646217660000|2022-03-02 10:41:00|330.37|327.47|330.21|327.31|330.37|327.47|330.18|327.28|18
1646217670000|2022-03-02 10:41:10|330.2|327.3|330.15|327.25|330.2|327.3|330.08|327.18|20
1646217680000|2022-03-02 10:41:20|330.14|327.24|330.18|327.28|330.18|327.28|330.11|327.21|18
1646217690000|2022-03-02 10:41:30|330.19|327.29|330.26|327.36|330.27|327.37|330.19|327.29|15
1646217700000|2022-03-02 10:41:40|330.25|327.35|330.3|327.4|330.3|327.4|330.22|327.32|16
1646217710000|2022-03-02 10:41:50|330.29|327.39|330.25|327.35|330.31|327.41|330.22|327.32|18
1646217720000|2022-03-02 10:42:00|330.13|327.23|330.28|327.38|330.28|327.38|330.1|327.2|24
1646217730000|2022-03-02 10:42:10|330.27|327.37|330.35|327.45|330.35|327.45|330.26|327.36|18
1646217740000|2022-03-02 10:42:20|330.33|327.43|330.31|327.41|330.34|327.44|330.25|327.35|18
1646217750000|2022-03-02 10:42:30|330.33|327.43|330.3|327.4|330.33|327.43|330.28|327.38|14
1646217760000|2022-03-02 10:42:40|330.33|327.43|330.3|327.4|330.33|327.43|330.25|327.35|19
1646217770000|2022-03-02 10:42:50|330.29|327.39|330.22|327.32|330.33|327.43|330.22|327.32|21
1646217780000|2022-03-02 10:43:00|330.24|327.34|330.22|327.32|330.27|327.37|330.19|327.29|16
1646217790000|2022-03-02 10:43:10|330.29|327.39|330.01|327.11|330.29|327.39|330.01|327.11|23
1646217800000|2022-03-02 10:43:20|330|327.1|330.06|327.16|330.08|327.18|330|327.1|14
1646217810000|2022-03-02 10:43:30|330.05|327.15|330|327.1|330.08|327.18|330|327.1|20
1646217820000|2022-03-02 10:43:40|330.01|327.11|330.02|327.12|330.03|327.13|329.99|327.09|9
1646217830000|2022-03-02 10:43:50|329.98|327.08|329.96|327.06|329.98|327.08|329.92|327.02|18
1646217840000|2022-03-02 10:44:00|329.95|327.05|330.08|327.18|330.1|327.2|329.95|327.05|21
1646217850000|2022-03-02 10:44:10|330.1|327.2|330.31|327.41|330.32|327.42|330.09|327.19|20
1646217860000|2022-03-02 10:44:20|330.34|327.44|330.34|327.44|330.35|327.45|330.28|327.38|15
1646217870000|2022-03-02 10:44:30|330.36|327.46|330.3|327.4|330.36|327.46|330.28|327.38|19
1646217880000|2022-03-02 10:44:40|330.31|327.41|330.28|327.38|330.31|327.41|330.27|327.37|11
1646217890000|2022-03-02 10:44:50|330.29|327.39|330.3|327.4|330.3|327.4|330.26|327.36|12
1646217900000|2022-03-02 10:45:00|330.29|327.39|330.38|327.48|330.39|327.49|330.28|327.38|18
1646217910000|2022-03-02 10:45:10|330.37|327.47|330.18|327.28|330.37|327.47|330.18|327.28|17
1646217920000|2022-03-02 10:45:20|330.16|327.26|329.97|327.07|330.23|327.33|329.94|327.04|21
1646217930000|2022-03-02 10:45:30|329.95|327.05|330.08|327.18|330.08|327.18|329.93|327.03|22
1646217940000|2022-03-02 10:45:40|330.1|327.2|330.15|327.25|330.15|327.25|330.05|327.15|21
1646217950000|2022-03-02 10:45:50|330.16|327.26|330.15|327.25|330.2|327.3|330.14|327.24|18
1646217960000|2022-03-02 10:46:00|330.17|327.27|330.18|327.28|330.19|327.29|330.12|327.22|16
1646217970000|2022-03-02 10:46:10|330.19|327.29|330.21|327.31|330.24|327.34|330.17|327.27|19
1646217980000|2022-03-02 10:46:20|330.22|327.32|330.36|327.46|330.36|327.46|330.18|327.28|17
1646217990000|2022-03-02 10:46:30|330.37|327.47|330.43|327.53|330.43|327.53|330.35|327.45|24
1646218000000|2022-03-02 10:46:40|330.42|327.52|330.42|327.52|330.43|327.53|330.34|327.44|17
1646218010000|2022-03-02 10:46:50|330.4|327.5|330.33|327.43|330.43|327.53|330.3|327.4|15
1646218020000|2022-03-02 10:47:00|330.36|327.46|330.4|327.5|330.42|327.52|330.36|327.46|18
1646218030000|2022-03-02 10:47:10|330.39|327.49|330.46|327.56|330.46|327.56|330.39|327.49|14
1646218040000|2022-03-02 10:47:20|330.44|327.54|330.41|327.51|330.48|327.58|330.38|327.48|21
1646218050000|2022-03-02 10:47:30|330.4|327.5|330.33|327.43|330.41|327.51|330.29|327.39|14
1646218060000|2022-03-02 10:47:40|330.31|327.41|330.38|327.48|330.38|327.48|330.31|327.41|17
1646218070000|2022-03-02 10:47:50|330.39|327.49|330.47|327.57|330.47|327.57|330.38|327.48|20
1646218080000|2022-03-02 10:48:00|330.46|327.56|330.5|327.6|330.55|327.65|330.45|327.55|15
1646218090000|2022-03-02 10:48:10|330.49|327.59|330.49|327.59|330.53|327.63|330.45|327.55|13
1646218100000|2022-03-02 10:48:20|330.5|327.6|330.48|327.58|330.51|327.61|330.45|327.55|11
1646218110000|2022-03-02 10:48:30|330.46|327.56|330.49|327.59|330.49|327.59|330.46|327.56|7
1646218120000|2022-03-02 10:48:40|330.5|327.6|330.48|327.58|330.5|327.6|330.48|327.58|3
1646218130000|2022-03-02 10:48:50|330.49|327.59|330.46|327.56|330.49|327.59|330.46|327.56|9
1646218140000|2022-03-02 10:49:00|330.49|327.59|330.48|327.58|330.5|327.6|330.47|327.57|13
1646218150000|2022-03-02 10:49:10|330.49|327.59|330.49|327.59|330.49|327.59|330.47|327.57|5
1646218160000|2022-03-02 10:49:20|330.48|327.58|330.49|327.59|330.49|327.59|330.48|327.58|2
1646218170000|2022-03-02 10:49:30|330.48|327.58|330.5|327.6|330.5|327.6|330.48|327.58|3
1646218180000|2022-03-02 10:49:40|330.51|327.61|330.71|327.81|330.71|327.81|330.49|327.59|11
1646218190000|2022-03-02 10:49:50|330.7|327.8|330.69|327.79|330.7|327.8|330.67|327.77|14
1646218200000|2022-03-02 10:50:00|330.71|327.81|330.56|327.66|330.72|327.82|330.56|327.66|13
1646218210000|2022-03-02 10:50:10|330.54|327.64|330.35|327.45|330.6|327.7|330.35|327.45|23
1646218220000|2022-03-02 10:50:20|330.38|327.48|330.3|327.4|330.38|327.48|330.27|327.37|15
1646218230000|2022-03-02 10:50:30|330.31|327.41|330.28|327.38|330.37|327.47|330.27|327.37|19
1646218240000|2022-03-02 10:50:40|330.29|327.39|330.27|327.37|330.31|327.41|330.27|327.37|10
1646218250000|2022-03-02 10:50:50|330.28|327.38|330.25|327.35|330.35|327.45|330.22|327.32|19
1646218260000|2022-03-02 10:51:00|330.24|327.34|330.33|327.43|330.34|327.44|330.24|327.34|12
1646218270000|2022-03-02 10:51:10|330.34|327.44|330.34|327.44|330.36|327.46|330.31|327.41|13
1646218280000|2022-03-02 10:51:20|330.31|327.41|330.33|327.43|330.34|327.44|330.27|327.37|10
1646218290000|2022-03-02 10:51:30|330.32|327.42|330.32|327.42|330.34|327.44|330.3|327.4|17
1646218300000|2022-03-02 10:51:40|330.34|327.44|330.44|327.54|330.46|327.56|330.34|327.44|19
1646218310000|2022-03-02 10:51:50|330.51|327.61|330.44|327.54|330.54|327.64|330.42|327.52|18
1646218320000|2022-03-02 10:52:00|330.45|327.55|330.44|327.54|330.45|327.55|330.4|327.5|14
1646218330000|2022-03-02 10:52:10|330.43|327.53|330.55|327.65|330.55|327.65|330.43|327.53|13
1646218340000|2022-03-02 10:52:20|330.54|327.64|330.68|327.78|330.69|327.79|330.54|327.64|18
1646218350000|2022-03-02 10:52:30|330.64|327.74|330.6|327.7|330.66|327.76|330.59|327.69|15
1646218360000|2022-03-02 10:52:40|330.62|327.72|330.61|327.71|330.63|327.73|330.59|327.69|11
1646218370000|2022-03-02 10:52:50|330.63|327.73|330.65|327.75|330.67|327.77|330.62|327.72|12
1646218380000|2022-03-02 10:53:00|330.63|327.73|330.66|327.76|330.66|327.76|330.63|327.73|5
1646218390000|2022-03-02 10:53:10|330.65|327.75|330.68|327.78|330.73|327.83|330.65|327.75|13
1646218400000|2022-03-02 10:53:20|330.7|327.8|330.66|327.76|330.77|327.87|330.64|327.74|22
1646218410000|2022-03-02 10:53:30|330.64|327.74|330.58|327.68|330.66|327.76|330.56|327.66|14
1646218420000|2022-03-02 10:53:40|330.56|327.66|330.5|327.6|330.56|327.66|330.47|327.57|13
1646218430000|2022-03-02 10:53:50|330.49|327.59|330.52|327.62|330.56|327.66|330.49|327.59|16
1646218440000|2022-03-02 10:54:00|330.5|327.6|330.5|327.6|330.55|327.65|330.42|327.52|21
1646218450000|2022-03-02 10:54:10|330.48|327.58|330.44|327.54|330.56|327.66|330.43|327.53|17
1646218460000|2022-03-02 10:54:20|330.51|327.61|330.49|327.59|330.54|327.64|330.45|327.55|17
1646218470000|2022-03-02 10:54:30|330.48|327.58|330.52|327.62|330.54|327.64|330.48|327.58|11
1646218480000|2022-03-02 10:54:40|330.54|327.64|330.49|327.59|330.54|327.64|330.49|327.59|13
1646218490000|2022-03-02 10:54:50|330.5|327.6|330.5|327.6|330.52|327.62|330.49|327.59|15
1646218500000|2022-03-02 10:55:00|330.48|327.58|330.35|327.45|330.48|327.58|330.35|327.45|14
1646218510000|2022-03-02 10:55:10|330.34|327.44|330.15|327.25|330.38|327.48|330.14|327.24|21
1646218520000|2022-03-02 10:55:20|330.18|327.28|330.41|327.51|330.43|327.53|330.13|327.23|24
1646218530000|2022-03-02 10:55:30|330.44|327.54|330.51|327.61|330.51|327.61|330.43|327.53|17
1646218540000|2022-03-02 10:55:40|330.48|327.58|330.49|327.59|330.53|327.63|330.46|327.56|22
1646218550000|2022-03-02 10:55:50|330.51|327.61|330.48|327.58|330.51|327.61|330.45|327.55|15
1646218560000|2022-03-02 10:56:00|330.47|327.57|330.52|327.62|330.57|327.67|330.47|327.57|22
1646218570000|2022-03-02 10:56:10|330.51|327.61|330.53|327.63|330.56|327.66|330.51|327.61|13
1646218580000|2022-03-02 10:56:20|330.52|327.62|330.3|327.4|330.52|327.62|330.29|327.39|18
1646218590000|2022-03-02 10:56:30|330.29|327.39|330.32|327.42|330.34|327.44|330.29|327.39|8
1646218600000|2022-03-02 10:56:40|330.33|327.43|330.15|327.25|330.33|327.43|330.15|327.25|12
1646218610000|2022-03-02 10:56:50|330.13|327.23|329.96|327.06|330.13|327.23|329.81|326.91|21
1646218620000|2022-03-02 10:57:00|329.97|327.07|329.93|327.03|330.01|327.11|329.89|326.99|16
1646218630000|2022-03-02 10:57:10|329.92|327.02|329.77|326.87|329.93|327.03|329.75|326.85|15
1646218640000|2022-03-02 10:57:20|329.78|326.88|329.89|326.99|329.89|326.99|329.75|326.85|20
1646218650000|2022-03-02 10:57:30|329.88|326.98|329.92|327.02|329.98|327.08|329.88|326.98|15
1646218660000|2022-03-02 10:57:40|329.91|327.01|329.91|327.01|329.94|327.04|329.9|327|14
1646218670000|2022-03-02 10:57:50|329.92|327.02|329.92|327.02|329.92|327.02|329.82|326.92|11
1646218680000|2022-03-02 10:58:00|329.91|327.01|330.02|327.12|330.05|327.15|329.91|327.01|17
1646218690000|2022-03-02 10:58:10|330.03|327.13|330.02|327.12|330.04|327.14|329.96|327.06|16
1646218700000|2022-03-02 10:58:20|330.03|327.13|330.02|327.12|330.05|327.15|330|327.1|18
1646218710000|2022-03-02 10:58:30|330.04|327.14|330.02|327.12|330.04|327.14|329.98|327.08|10
1646218720000|2022-03-02 10:58:40|330.03|327.13|330|327.1|330.04|327.14|329.95|327.05|18
1646218730000|2022-03-02 10:58:50|329.99|327.09|329.89|326.99|330.01|327.11|329.88|326.98|18
1646218740000|2022-03-02 10:59:00|329.9|327|329.96|327.06|329.96|327.06|329.89|326.99|9
1646218750000|2022-03-02 10:59:10|329.97|327.07|330.04|327.14|330.04|327.14|329.95|327.05|13
1646218760000|2022-03-02 10:59:20|330.12|327.22|330.06|327.16|330.15|327.25|330.04|327.14|16
1646218770000|2022-03-02 10:59:30|330.08|327.18|330.02|327.12|330.08|327.18|330.02|327.12|11
1646218780000|2022-03-02 10:59:40|330.01|327.11|329.98|327.08|330.01|327.11|329.91|327.01|20
1646218790000|2022-03-02 10:59:50|329.97|327.07|330.05|327.15|330.05|327.15|329.97|327.07|13
1646218800000|2022-03-02 11:00:00|330.04|327.14|330.17|327.27|330.2|327.3|330|327.1|16
1646218810000|2022-03-02 11:00:10|330.2|327.3|330.08|327.18|330.29|327.39|330.04|327.14|22
1646218820000|2022-03-02 11:00:20|330.09|327.19|330.11|327.21|330.18|327.28|330.09|327.19|18
1646218830000|2022-03-02 11:00:30|330.12|327.22|330.11|327.21|330.14|327.24|330.08|327.18|13
1646218840000|2022-03-02 11:00:40|330.12|327.22|330.09|327.19|330.14|327.24|330.08|327.18|14
1646218850000|2022-03-02 11:00:50|330.11|327.21|330.09|327.19|330.11|327.21|330.07|327.17|13
1646218860000|2022-03-02 11:01:00|330.07|327.17|329.97|327.07|330.09|327.19|329.92|327.02|16
1646218870000|2022-03-02 11:01:10|329.98|327.08|329.86|326.96|330|327.1|329.84|326.94|17
1646218880000|2022-03-02 11:01:20|329.87|326.97|329.86|326.96|329.88|326.98|329.81|326.91|15
1646218890000|2022-03-02 11:01:30|329.85|326.95|329.77|326.87|329.86|326.96|329.75|326.85|12
1646218900000|2022-03-02 11:01:40|329.76|326.86|329.77|326.87|329.79|326.89|329.76|326.86|9
1646218910000|2022-03-02 11:01:50|329.76|326.86|329.56|326.66|329.79|326.89|329.56|326.66|18
1646218920000|2022-03-02 11:02:00|329.51|326.61|329.63|326.73|329.63|326.73|329.51|326.61|22
1646218930000|2022-03-02 11:02:10|329.62|326.72|329.51|326.61|329.62|326.72|329.48|326.58|21
1646218940000|2022-03-02 11:02:20|329.57|326.67|329.54|326.64|329.57|326.67|329.49|326.59|16
1646218950000|2022-03-02 11:02:30|329.55|326.65|329.57|326.67|329.58|326.68|329.51|326.61|14
1646218960000|2022-03-02 11:02:40|329.49|326.59|329.24|326.34|329.52|326.62|329.24|326.34|24
1646218970000|2022-03-02 11:02:50|329.27|326.37|329.17|326.27|329.32|326.42|329.17|326.27|22
1646218980000|2022-03-02 11:03:00|329.09|326.19|328.79|325.89|329.09|326.19|328.71|325.81|24
1646218990000|2022-03-02 11:03:10|328.8|325.9|328.88|325.98|328.92|326.02|328.8|325.9|15
1646219000000|2022-03-02 11:03:20|328.92|326.02|329.03|326.13|329.03|326.13|328.89|325.99|22
1646219010000|2022-03-02 11:03:30|329.02|326.12|329.06|326.16|329.09|326.19|329.02|326.12|13
1646219020000|2022-03-02 11:03:40|329.05|326.15|329.15|326.25|329.15|326.25|329.03|326.13|17
1646219030000|2022-03-02 11:03:50|329.13|326.23|329.13|326.23|329.16|326.26|329.06|326.16|18
1646219040000|2022-03-02 11:04:00|329.14|326.24|329.37|326.47|329.55|326.65|329.14|326.24|17
1646219050000|2022-03-02 11:04:10|329.35|326.45|329.4|326.5|329.43|326.53|329.34|326.44|17
1646219060000|2022-03-02 11:04:20|329.37|326.47|329.32|326.42|329.44|326.54|329.23|326.33|21
1646219070000|2022-03-02 11:04:30|329.34|326.44|329.29|326.39|329.34|326.44|329.29|326.39|11
1646219080000|2022-03-02 11:04:40|329.3|326.4|329.32|326.42|329.33|326.43|329.3|326.4|11
1646219090000|2022-03-02 11:04:50|329.31|326.41|329.36|326.46|329.36|326.46|329.31|326.41|14
1646219100000|2022-03-02 11:05:00|329.42|326.52|329.45|326.55|329.48|326.58|329.42|326.52|13
1646219110000|2022-03-02 11:05:10|329.46|326.56|329.42|326.52|329.48|326.58|329.42|326.52|17
1646219120000|2022-03-02 11:05:20|329.41|326.51|329.45|326.55|329.45|326.55|329.41|326.51|17
1646219130000|2022-03-02 11:05:30|329.47|326.57|329.46|326.56|329.47|326.57|329.44|326.54|13
1646219140000|2022-03-02 11:05:40|329.44|326.54|329.41|326.51|329.49|326.59|329.41|326.51|15
1646219150000|2022-03-02 11:05:50|329.36|326.46|329.26|326.36|329.38|326.48|329.24|326.34|18
1646219160000|2022-03-02 11:06:00|329.24|326.34|329.2|326.3|329.24|326.34|329.12|326.22|20
1646219170000|2022-03-02 11:06:10|329.21|326.31|329.16|326.26|329.21|326.31|329.14|326.24|19
1646219180000|2022-03-02 11:06:20|329.11|326.21|329.14|326.24|329.17|326.27|329.11|326.21|17
1646219190000|2022-03-02 11:06:30|329.15|326.25|329.19|326.29|329.21|326.31|329.14|326.24|14
1646219200000|2022-03-02 11:06:40|329.2|326.3|328.9|326|329.2|326.3|328.9|326|19
1646219210000|2022-03-02 11:06:50|328.89|325.99|328.79|325.89|328.89|325.99|328.77|325.87|21
1646219220000|2022-03-02 11:07:00|328.72|325.82|328.67|325.77|328.73|325.83|328.61|325.71|18
1646219230000|2022-03-02 11:07:10|328.68|325.78|328.71|325.81|328.74|325.84|328.65|325.75|15
1646219240000|2022-03-02 11:07:20|328.74|325.84|328.65|325.75|328.75|325.85|328.65|325.75|12
1646219250000|2022-03-02 11:07:30|328.69|325.79|328.73|325.83|328.74|325.84|328.68|325.78|13
1646219260000|2022-03-02 11:07:40|328.8|325.9|328.83|325.93|328.84|325.94|328.79|325.89|14
1646219270000|2022-03-02 11:07:50|328.82|325.92|328.83|325.93|328.84|325.94|328.79|325.89|16
1646219280000|2022-03-02 11:08:00|328.84|325.94|329.04|326.14|329.04|326.14|328.8|325.9|12
1646219290000|2022-03-02 11:08:10|329.05|326.15|329.04|326.14|329.05|326.15|328.97|326.07|22
1646219300000|2022-03-02 11:08:20|329.02|326.12|329.04|326.14|329.08|326.18|329.01|326.11|8
1646219310000|2022-03-02 11:08:30|329.03|326.13|329.07|326.17|329.08|326.18|328.99|326.09|15
1646219320000|2022-03-02 11:08:40|329.01|326.11|329.04|326.14|329.08|326.18|328.99|326.09|17
1646219330000|2022-03-02 11:08:50|329.07|326.17|329.03|326.13|329.07|326.17|329|326.1|12
1646219340000|2022-03-02 11:09:00|329.02|326.12|328.94|326.04|329.11|326.21|328.94|326.04|16
1646219350000|2022-03-02 11:09:10|328.93|326.03|328.87|325.97|328.94|326.04|328.83|325.93|20
1646219360000|2022-03-02 11:09:20|328.86|325.96|328.99|326.09|328.99|326.09|328.86|325.96|22
1646219370000|2022-03-02 11:09:30|329.03|326.13|329.13|326.23|329.14|326.24|328.99|326.09|25
1646219380000|2022-03-02 11:09:40|329.18|326.28|329.16|326.26|329.22|326.32|329.13|326.23|20
1646219390000|2022-03-02 11:09:50|329.21|326.31|329.18|326.28|329.21|326.31|329.14|326.24|14
1646219400000|2022-03-02 11:10:00|329.19|326.29|329.17|326.27|329.19|326.29|329.14|326.24|9
1646219410000|2022-03-02 11:10:10|329.15|326.25|329.05|326.15|329.18|326.28|329.05|326.15|11
1646219420000|2022-03-02 11:10:20|329.06|326.16|329.14|326.24|329.17|326.27|329.06|326.16|15
1646219430000|2022-03-02 11:10:30|329.13|326.23|328.99|326.09|329.13|326.23|328.98|326.08|19
1646219440000|2022-03-02 11:10:40|328.98|326.08|328.97|326.07|329.02|326.12|328.96|326.06|13
1646219450000|2022-03-02 11:10:50|329.04|326.14|328.94|326.04|329.04|326.14|328.94|326.04|15
1646219460000|2022-03-02 11:11:00|328.97|326.07|328.99|326.09|329|326.1|328.95|326.05|20
1646219470000|2022-03-02 11:11:10|329.01|326.11|329.04|326.14|329.04|326.14|328.97|326.07|15
1646219480000|2022-03-02 11:11:20|329|326.1|328.99|326.09|329.02|326.12|328.98|326.08|14
1646219490000|2022-03-02 11:11:30|328.98|326.08|328.98|326.08|329.04|326.14|328.96|326.06|12
1646219500000|2022-03-02 11:11:40|328.96|326.06|328.97|326.07|328.97|326.07|328.96|326.06|10
1646219510000|2022-03-02 11:11:50|328.96|326.06|329.14|326.24|329.14|326.24|328.96|326.06|16
1646219520000|2022-03-02 11:12:00|329.12|326.22|329.3|326.4|329.3|326.4|329.07|326.17|23
1646219530000|2022-03-02 11:12:10|329.34|326.44|329.27|326.37|329.37|326.47|329.27|326.37|14
1646219540000|2022-03-02 11:12:20|329.33|326.43|329.43|326.53|329.46|326.56|329.33|326.43|16
1646219550000|2022-03-02 11:12:30|329.4|326.5|329.41|326.51|329.55|326.65|329.36|326.46|19
1646219560000|2022-03-02 11:12:40|329.36|326.46|329.37|326.47|329.4|326.5|329.32|326.42|16
1646219570000|2022-03-02 11:12:50|329.32|326.42|329.54|326.64|329.54|326.64|329.32|326.42|15
1646219580000|2022-03-02 11:13:00|329.55|326.65|329.64|326.74|329.64|326.74|329.51|326.61|10
1646219590000|2022-03-02 11:13:10|329.66|326.76|329.87|326.97|329.87|326.97|329.64|326.74|21
1646219600000|2022-03-02 11:13:20|329.88|326.98|329.9|327|329.91|327.01|329.84|326.94|16
1646219610000|2022-03-02 11:13:30|329.87|326.97|329.85|326.95|329.9|327|329.83|326.93|18
1646219620000|2022-03-02 11:13:40|329.87|326.97|329.94|327.04|329.95|327.05|329.86|326.96|18
1646219630000|2022-03-02 11:13:50|329.95|327.05|330.04|327.14|330.06|327.16|329.95|327.05|18
1646219640000|2022-03-02 11:14:00|330.03|327.13|330.16|327.26|330.16|327.26|330.03|327.13|22
1646219650000|2022-03-02 11:14:10|330.15|327.25|330.11|327.21|330.2|327.3|330.09|327.19|18
1646219660000|2022-03-02 11:14:20|330.14|327.24|329.71|326.81|330.14|327.24|329.71|326.81|27
1646219670000|2022-03-02 11:14:30|329.74|326.84|329.75|326.85|329.8|326.9|329.69|326.79|18
1646219680000|2022-03-02 11:14:40|329.76|326.86|329.74|326.84|329.77|326.87|329.73|326.83|17
1646219690000|2022-03-02 11:14:50|329.77|326.87|329.77|326.87|329.78|326.88|329.71|326.81|18
1646219700000|2022-03-02 11:15:00|329.76|326.86|329.84|326.94|329.84|326.94|329.72|326.82|19
1646219710000|2022-03-02 11:15:10|329.87|326.97|329.96|327.06|329.98|327.08|329.87|326.97|24
1646219720000|2022-03-02 11:15:20|329.97|327.07|329.99|327.09|330.01|327.11|329.94|327.04|16
1646219730000|2022-03-02 11:15:30|329.93|327.03|329.97|327.07|329.99|327.09|329.93|327.03|14
1646219740000|2022-03-02 11:15:40|329.94|327.04|329.96|327.06|329.98|327.08|329.94|327.04|19
1646219750000|2022-03-02 11:15:50|329.97|327.07|329.94|327.04|329.97|327.07|329.93|327.03|11
1646219760000|2022-03-02 11:16:00|329.91|327.01|329.88|326.98|329.92|327.02|329.88|326.98|17
1646219770000|2022-03-02 11:16:10|329.89|326.99|329.85|326.95|329.93|327.03|329.85|326.95|18
1646219780000|2022-03-02 11:16:20|329.86|326.96|329.85|326.95|329.91|327.01|329.85|326.95|13
1646219790000|2022-03-02 11:16:30|329.91|327.01|329.9|327|329.93|327.03|329.85|326.95|20
1646219800000|2022-03-02 11:16:40|329.89|326.99|329.85|326.95|329.9|327|329.85|326.95|11
1646219810000|2022-03-02 11:16:50|329.87|326.97|329.86|326.96|329.89|326.99|329.86|326.96|10
1646219820000|2022-03-02 11:17:00|329.87|326.97|329.84|326.94|329.88|326.98|329.83|326.93|15
1646219830000|2022-03-02 11:17:10|329.85|326.95|329.89|326.99|329.93|327.03|329.81|326.91|14
1646219840000|2022-03-02 11:17:20|329.9|327|329.75|326.85|329.9|327|329.75|326.85|13
1646219850000|2022-03-02 11:17:30|329.73|326.83|329.66|326.76|329.75|326.85|329.66|326.76|17
1646219860000|2022-03-02 11:17:40|329.63|326.73|329.7|326.8|329.7|326.8|329.57|326.67|18
1646219870000|2022-03-02 11:17:50|329.63|326.73|329.61|326.71|329.63|326.73|329.53|326.63|15
1646219880000|2022-03-02 11:18:00|329.63|326.73|329.57|326.67|329.64|326.74|329.54|326.64|19
1646219890000|2022-03-02 11:18:10|329.59|326.69|329.57|326.67|329.65|326.75|329.5|326.6|19
1646219900000|2022-03-02 11:18:20|329.56|326.66|329.56|326.66|329.58|326.68|329.53|326.63|16
1646219910000|2022-03-02 11:18:30|329.54|326.64|329.65|326.75|329.65|326.75|329.54|326.64|9
1646219920000|2022-03-02 11:18:40|329.67|326.77|329.62|326.72|329.68|326.78|329.61|326.71|15
1646219930000|2022-03-02 11:18:50|329.61|326.71|329.45|326.55|329.64|326.74|329.45|326.55|18
1646219940000|2022-03-02 11:19:00|329.44|326.54|329.37|326.47|329.46|326.56|329.37|326.47|13
1646219950000|2022-03-02 11:19:10|329.36|326.46|329.46|326.56|329.46|326.56|329.34|326.44|18
1646219960000|2022-03-02 11:19:20|329.53|326.63|329.52|326.62|329.54|326.64|329.47|326.57|14
1646219970000|2022-03-02 11:19:30|329.47|326.57|329.37|326.47|329.51|326.61|329.35|326.45|14
1646219980000|2022-03-02 11:19:40|329.36|326.46|329.4|326.5|329.4|326.5|329.33|326.43|19
1646219990000|2022-03-02 11:19:50|329.39|326.49|329.37|326.47|329.39|326.49|329.34|326.44|15
1646220000000|2022-03-02 11:20:00|329.38|326.48|329.37|326.47|329.38|326.48|329.35|326.45|12
1646220010000|2022-03-02 11:20:10|329.36|326.46|329.36|326.46|329.38|326.48|329.36|326.46|9
1646220020000|2022-03-02 11:20:20|329.37|326.47|329.31|326.41|329.37|326.47|329.3|326.4|11
1646220030000|2022-03-02 11:20:30|329.32|326.42|329.27|326.37|329.34|326.44|329.18|326.28|21
1646220040000|2022-03-02 11:20:40|329.28|326.38|329.24|326.34|329.31|326.41|329.24|326.34|18
1646220050000|2022-03-02 11:20:50|329.31|326.41|329.36|326.46|329.36|326.46|329.28|326.38|10
1646220060000|2022-03-02 11:21:00|329.34|326.44|329.42|326.52|329.46|326.56|329.32|326.42|18
1646220070000|2022-03-02 11:21:10|329.41|326.51|329.35|326.45|329.41|326.51|329.33|326.43|15
1646220080000|2022-03-02 11:21:20|329.36|326.46|329.25|326.35|329.39|326.49|329.25|326.35|10
1646220090000|2022-03-02 11:21:30|329.23|326.33|329.32|326.42|329.35|326.45|329.23|326.33|17
1646220100000|2022-03-02 11:21:40|329.27|326.37|329.31|326.41|329.35|326.45|329.25|326.35|21
1646220110000|2022-03-02 11:21:50|329.3|326.4|329.26|326.36|329.31|326.41|329.25|326.35|18
1646220120000|2022-03-02 11:22:00|329.27|326.37|329.42|326.52|329.43|326.53|329.27|326.37|18
1646220130000|2022-03-02 11:22:10|329.4|326.5|329.48|326.58|329.48|326.58|329.36|326.46|9
1646220140000|2022-03-02 11:22:20|329.47|326.57|329.41|326.51|329.47|326.57|329.37|326.47|13
1646220150000|2022-03-02 11:22:30|329.42|326.52|329.41|326.51|329.46|326.56|329.4|326.5|17
1646220160000|2022-03-02 11:22:40|329.42|326.52|329.19|326.29|329.42|326.52|329.18|326.28|20
1646220170000|2022-03-02 11:22:50|329.18|326.28|328.87|325.97|329.19|326.29|328.85|325.95|19
1646220180000|2022-03-02 11:23:00|328.88|325.98|329.05|326.15|329.06|326.16|328.83|325.93|21
1646220190000|2022-03-02 11:23:10|329.06|326.16|328.92|326.02|329.07|326.17|328.91|326.01|16
1646220200000|2022-03-02 11:23:20|328.94|326.04|328.95|326.05|328.98|326.08|328.86|325.96|20
1646220210000|2022-03-02 11:23:30|328.89|325.99|328.87|325.97|328.91|326.01|328.81|325.91|20
1646220220000|2022-03-02 11:23:40|328.89|325.99|328.93|326.03|328.93|326.03|328.88|325.98|15
1646220230000|2022-03-02 11:23:50|328.9|326|328.82|325.92|328.93|326.03|328.82|325.92|18
1646220240000|2022-03-02 11:24:00|328.83|325.93|328.52|325.62|328.83|325.93|328.5|325.6|22
1646220250000|2022-03-02 11:24:10|328.51|325.61|328.61|325.71|328.63|325.73|328.51|325.61|19
1646220260000|2022-03-02 11:24:20|328.62|325.72|328.86|325.96|328.9|326|328.59|325.69|22
1646220270000|2022-03-02 11:24:30|328.85|325.95|329.17|326.27|329.29|326.39|328.85|325.95|22
1646220280000|2022-03-02 11:24:40|329.23|326.33|329.06|326.16|329.24|326.34|329.06|326.16|21
1646220290000|2022-03-02 11:24:50|328.96|326.06|329.01|326.11|329.05|326.15|328.96|326.06|15
1646220300000|2022-03-02 11:25:00|329.02|326.12|328.96|326.06|329.02|326.12|328.94|326.04|16
1646220310000|2022-03-02 11:25:10|328.95|326.05|328.95|326.05|329.02|326.12|328.9|326|22
1646220320000|2022-03-02 11:25:20|328.98|326.08|328.93|326.03|328.98|326.08|328.9|326|18
1646220330000|2022-03-02 11:25:30|328.94|326.04|328.99|326.09|329.02|326.12|328.92|326.02|18
1646220340000|2022-03-02 11:25:40|328.98|326.08|329.09|326.19|329.14|326.24|328.98|326.08|17
1646220350000|2022-03-02 11:25:50|329.05|326.15|329|326.1|329.05|326.15|328.98|326.08|10
1646220360000|2022-03-02 11:26:00|329.02|326.12|328.9|326|329.07|326.17|328.9|326|20
1646220370000|2022-03-02 11:26:10|328.92|326.02|328.84|325.94|328.94|326.04|328.83|325.93|19
1646220380000|2022-03-02 11:26:20|328.83|325.93|329.16|326.26|329.16|326.26|328.8|325.9|22
1646220390000|2022-03-02 11:26:30|329.17|326.27|329.15|326.25|329.23|326.33|329.13|326.23|14
1646220400000|2022-03-02 11:26:40|329.19|326.29|329.09|326.19|329.2|326.3|329.05|326.15|20
1646220410000|2022-03-02 11:26:50|329.1|326.2|329.11|326.21|329.12|326.22|329.07|326.17|13
1646220420000|2022-03-02 11:27:00|329.1|326.2|329.13|326.23|329.17|326.27|329.1|326.2|16
1646220430000|2022-03-02 11:27:10|329.15|326.25|329|326.1|329.18|326.28|329|326.1|17
1646220440000|2022-03-02 11:27:20|329.01|326.11|329.16|326.26|329.16|326.26|328.99|326.09|20
1646220450000|2022-03-02 11:27:30|329.18|326.28|328.92|326.02|329.18|326.28|328.87|325.97|22
1646220460000|2022-03-02 11:27:40|328.95|326.05|328.95|326.05|328.96|326.06|328.87|325.97|24
1646220470000|2022-03-02 11:27:50|328.98|326.08|328.99|326.09|328.99|326.09|328.94|326.04|15
1646220480000|2022-03-02 11:28:00|328.96|326.06|328.9|326|328.99|326.09|328.85|325.95|19
1646220490000|2022-03-02 11:28:10|328.93|326.03|329.29|326.39|329.3|326.4|328.93|326.03|24
1646220500000|2022-03-02 11:28:20|329.27|326.37|329.33|326.43|329.4|326.5|329.15|326.25|25
1646220510000|2022-03-02 11:28:30|329.35|326.45|329.12|326.22|329.41|326.51|329.09|326.19|22
1646220520000|2022-03-02 11:28:40|329.13|326.23|329.1|326.2|329.17|326.27|329.1|326.2|19
1646220530000|2022-03-02 11:28:50|329.12|326.22|329.18|326.28|329.19|326.29|329.1|326.2|15
1646220540000|2022-03-02 11:29:00|329.16|326.26|329.24|326.34|329.26|326.36|329.16|326.26|11
1646220550000|2022-03-02 11:29:10|329.26|326.36|329.34|326.44|329.34|326.44|329.23|326.33|16
1646220560000|2022-03-02 11:29:20|329.36|326.46|329.36|326.46|329.38|326.48|329.31|326.41|12
1646220570000|2022-03-02 11:29:30|329.37|326.47|329.48|326.58|329.49|326.59|329.33|326.43|20
1646220580000|2022-03-02 11:29:40|329.43|326.53|329.47|326.57|329.47|326.57|329.4|326.5|15
1646220590000|2022-03-02 11:29:50|329.46|326.56|329.41|326.51|329.52|326.62|329.38|326.48|22
1646220600000|2022-03-02 11:30:00|329.42|326.52|329.48|326.58|329.56|326.66|329.41|326.51|18
1646220610000|2022-03-02 11:30:10|329.49|326.59|329.34|326.44|329.52|326.62|329.32|326.42|21
1646220620000|2022-03-02 11:30:20|329.33|326.43|329.32|326.42|329.35|326.45|329.32|326.42|17
1646220630000|2022-03-02 11:30:30|329.33|326.43|329.26|326.36|329.34|326.44|329.25|326.35|14
1646220640000|2022-03-02 11:30:40|329.28|326.38|329.32|326.42|329.33|326.43|329.25|326.35|15
1646220650000|2022-03-02 11:30:50|329.28|326.38|329.3|326.4|329.34|326.44|329.28|326.38|18
1646220660000|2022-03-02 11:31:00|329.32|326.42|329.4|326.5|329.46|326.56|329.32|326.42|21
1646220670000|2022-03-02 11:31:10|329.45|326.55|329.45|326.55|329.49|326.59|329.45|326.55|16
1646220680000|2022-03-02 11:31:20|329.47|326.57|329.46|326.56|329.52|326.62|329.44|326.54|14
1646220690000|2022-03-02 11:31:30|329.5|326.6|329.44|326.54|329.53|326.63|329.43|326.53|15
1646220700000|2022-03-02 11:31:40|329.43|326.53|329.44|326.54|329.55|326.65|329.42|326.52|18
1646220710000|2022-03-02 11:31:50|329.46|326.56|329.45|326.55|329.49|326.59|329.4|326.5|21
1646220720000|2022-03-02 11:32:00|329.44|326.54|329.4|326.5|329.51|326.61|329.4|326.5|16
1646220730000|2022-03-02 11:32:10|329.13|326.23|329.23|326.33|329.26|326.36|329.06|326.16|20
1646220740000|2022-03-02 11:32:20|329.29|326.39|329.51|326.61|329.52|326.62|329.29|326.39|16
1646220750000|2022-03-02 11:32:30|329.48|326.58|329.53|326.63|329.56|326.66|329.41|326.51|20
1646220760000|2022-03-02 11:32:40|329.54|326.64|329.43|326.53|329.54|326.64|329.39|326.49|15
1646220770000|2022-03-02 11:32:50|329.39|326.49|329.38|326.48|329.4|326.5|329.3|326.4|23
1646220780000|2022-03-02 11:33:00|329.36|326.46|329.44|326.54|329.44|326.54|329.33|326.43|19
1646220790000|2022-03-02 11:33:10|329.43|326.53|329.4|326.5|329.47|326.57|329.39|326.49|17
1646220800000|2022-03-02 11:33:20|329.41|326.51|329.25|326.35|329.43|326.53|329.21|326.31|24
1646220810000|2022-03-02 11:33:30|329.23|326.33|329.21|326.31|329.24|326.34|329.16|326.26|18
1646220820000|2022-03-02 11:33:40|329.2|326.3|329.13|326.23|329.22|326.32|329.12|326.22|17
1646220830000|2022-03-02 11:33:50|329.1|326.2|329.2|326.3|329.21|326.31|329.09|326.19|21
1646220840000|2022-03-02 11:34:00|329.21|326.31|329.11|326.21|329.23|326.33|329.11|326.21|16
1646220850000|2022-03-02 11:34:10|329.1|326.2|329.11|326.21|329.15|326.25|329.08|326.18|21
1646220860000|2022-03-02 11:34:20|329.12|326.22|329.11|326.21|329.19|326.29|329.09|326.19|20
1646220870000|2022-03-02 11:34:30|329.19|326.29|329.05|326.15|329.19|326.29|329.01|326.11|20
1646220880000|2022-03-02 11:34:40|329.03|326.13|329|326.1|329.03|326.13|328.97|326.07|15
1646220890000|2022-03-02 11:34:50|328.99|326.09|328.98|326.08|329.1|326.2|328.97|326.07|19
1646220900000|2022-03-02 11:35:00|328.99|326.09|329.05|326.15|329.07|326.17|328.96|326.06|18
1646220910000|2022-03-02 11:35:10|329.06|326.16|329.07|326.17|329.08|326.18|329.04|326.14|16
1646220920000|2022-03-02 11:35:20|329.06|326.16|329.08|326.18|329.09|326.19|329.06|326.16|9
1646220930000|2022-03-02 11:35:30|329.07|326.17|329.04|326.14|329.07|326.17|329.02|326.12|7
1646220940000|2022-03-02 11:35:40|329.02|326.12|329.07|326.17|329.07|326.17|329.02|326.12|9
1646220950000|2022-03-02 11:35:50|329.06|326.16|329.03|326.13|329.07|326.17|329.02|326.12|11
1646220960000|2022-03-02 11:36:00|329.05|326.15|329.08|326.18|329.08|326.18|329.03|326.13|16
1646220970000|2022-03-02 11:36:10|329.09|326.19|329.25|326.35|329.26|326.36|329.08|326.18|17
1646220980000|2022-03-02 11:36:20|329.22|326.32|329.31|326.41|329.38|326.48|329.19|326.29|19
1646220990000|2022-03-02 11:36:30|329.37|326.47|329.33|326.43|329.45|326.55|329.26|326.36|23
1646221000000|2022-03-02 11:36:40|329.32|326.42|329.35|326.45|329.42|326.52|329.3|326.4|19
1646221010000|2022-03-02 11:36:50|329.31|326.41|329.38|326.48|329.38|326.48|329.3|326.4|18
1646221020000|2022-03-02 11:37:00|329.36|326.46|329.34|326.44|329.41|326.51|329.3|326.4|17
1646221030000|2022-03-02 11:37:10|329.32|326.42|329.26|326.36|329.41|326.51|329.24|326.34|19
1646221040000|2022-03-02 11:37:20|329.27|326.37|329.25|326.35|329.27|326.37|329.24|326.34|10
1646221050000|2022-03-02 11:37:30|329.24|326.34|329.21|326.31|329.29|326.39|329.17|326.27|14
1646221060000|2022-03-02 11:37:40|329.23|326.33|329.19|326.29|329.25|326.35|329.18|326.28|18
1646221070000|2022-03-02 11:37:50|329.2|326.3|329.21|326.31|329.25|326.35|329.19|326.29|15
1646221080000|2022-03-02 11:38:00|329.23|326.33|329.23|326.33|329.27|326.37|329.21|326.31|16
1646221090000|2022-03-02 11:38:10|329.24|326.34|329.18|326.28|329.24|326.34|329.18|326.28|13
1646221100000|2022-03-02 11:38:20|329.17|326.27|329.04|326.14|329.19|326.29|329.03|326.13|20
1646221110000|2022-03-02 11:38:30|329.05|326.15|329.05|326.15|329.12|326.22|329.03|326.13|17
1646221120000|2022-03-02 11:38:40|329.07|326.17|329.05|326.15|329.09|326.19|329.04|326.14|11
1646221130000|2022-03-02 11:38:50|329.04|326.14|329.04|326.14|329.12|326.22|329.03|326.13|18
1646221140000|2022-03-02 11:39:00|329.06|326.16|329.01|326.11|329.12|326.22|329.01|326.11|17
1646221150000|2022-03-02 11:39:10|329.05|326.15|329.06|326.16|329.08|326.18|328.99|326.09|17
1646221160000|2022-03-02 11:39:20|329.02|326.12|329.05|326.15|329.12|326.22|329|326.1|21
1646221170000|2022-03-02 11:39:30|329.01|326.11|329.05|326.15|329.08|326.18|329.01|326.11|17
1646221180000|2022-03-02 11:39:40|329.03|326.13|329.03|326.13|329.08|326.18|329.02|326.12|17
1646221190000|2022-03-02 11:39:50|329.05|326.15|329.07|326.17|329.08|326.18|329.02|326.12|11
1646221200000|2022-03-02 11:40:00|329.06|326.16|329.08|326.18|329.08|326.18|329.02|326.12|18
1646221210000|2022-03-02 11:40:10|329.06|326.16|329.05|326.15|329.12|326.22|329.01|326.11|20
1646221220000|2022-03-02 11:40:20|329.06|326.16|329.06|326.16|329.12|326.22|329.02|326.12|14
1646221230000|2022-03-02 11:40:30|329.05|326.15|329.04|326.14|329.11|326.21|328.98|326.08|16
1646221240000|2022-03-02 11:40:40|329.05|326.15|329.02|326.12|329.05|326.15|328.99|326.09|13
1646221250000|2022-03-02 11:40:50|329.01|326.11|328.94|326.04|329.11|326.21|328.92|326.02|20
1646221260000|2022-03-02 11:41:00|328.95|326.05|328.92|326.02|328.95|326.05|328.9|326|14
1646221270000|2022-03-02 11:41:10|328.94|326.04|328.98|326.08|329|326.1|328.9|326|22
1646221280000|2022-03-02 11:41:20|328.96|326.06|328.98|326.08|329|326.1|328.92|326.02|18
1646221290000|2022-03-02 11:41:30|328.96|326.06|329.12|326.22|329.12|326.22|328.96|326.06|15
1646221300000|2022-03-02 11:41:40|329.14|326.24|329.1|326.2|329.19|326.29|329.09|326.19|14
1646221310000|2022-03-02 11:41:50|329.13|326.23|329.09|326.19|329.14|326.24|329.06|326.16|21
1646221320000|2022-03-02 11:42:00|329.1|326.2|329.13|326.23|329.15|326.25|329.08|326.18|19
1646221330000|2022-03-02 11:42:10|329.09|326.19|329.1|326.2|329.12|326.22|329.06|326.16|13
1646221340000|2022-03-02 11:42:20|329.07|326.17|329.1|326.2|329.14|326.24|329.07|326.17|9
1646221350000|2022-03-02 11:42:30|329.09|326.19|329.1|326.2|329.1|326.2|329.09|326.19|4
1646221360000|2022-03-02 11:42:40|329.09|326.19|329.09|326.19|329.1|326.2|329.09|326.19|7
1646221370000|2022-03-02 11:42:50|329.1|326.2|329.11|326.21|329.13|326.23|329.06|326.16|10
1646221380000|2022-03-02 11:43:00|329.1|326.2|329.09|326.19|329.18|326.28|329.09|326.19|9
1646221390000|2022-03-02 11:43:10|329.07|326.17|329.11|326.21|329.12|326.22|329.07|326.17|18
1646221400000|2022-03-02 11:43:20|329.13|326.23|329.09|326.19|329.13|326.23|329.07|326.17|15
1646221410000|2022-03-02 11:43:30|329.08|326.18|329.19|326.29|329.23|326.33|329.08|326.18|14
1646221420000|2022-03-02 11:43:40|329.22|326.32|329.35|326.45|329.35|326.45|329.2|326.3|15
1646221430000|2022-03-02 11:43:50|329.26|326.36|329.27|326.37|329.3|326.4|329.19|326.29|15
1646221440000|2022-03-02 11:44:00|329.28|326.38|329.33|326.43|329.37|326.47|329.25|326.35|18
1646221450000|2022-03-02 11:44:10|329.34|326.44|329.36|326.46|329.39|326.49|329.31|326.41|13
1646221460000|2022-03-02 11:44:20|329.35|326.45|329.37|326.47|329.37|326.47|329.32|326.42|8
1646221470000|2022-03-02 11:44:30|329.36|326.46|329.4|326.5|329.43|326.53|329.3|326.4|17
1646221480000|2022-03-02 11:44:40|329.41|326.51|329.72|326.82|329.79|326.89|329.39|326.49|26
1646221490000|2022-03-02 11:44:50|329.75|326.85|329.76|326.86|329.83|326.93|329.68|326.78|17
1646221500000|2022-03-02 11:45:00|329.67|326.77|329.64|326.74|329.76|326.86|329.63|326.73|22
1646221510000|2022-03-02 11:45:10|329.62|326.72|329.57|326.67|329.63|326.73|329.57|326.67|12
1646221520000|2022-03-02 11:45:20|329.58|326.68|329.57|326.67|329.59|326.69|329.47|326.57|15
1646221530000|2022-03-02 11:45:30|329.6|326.7|329.59|326.69|329.61|326.71|329.57|326.67|16
1646221540000|2022-03-02 11:45:40|329.58|326.68|329.59|326.69|329.62|326.72|329.52|326.62|16
1646221550000|2022-03-02 11:45:50|329.52|326.62|329.53|326.63|329.55|326.65|329.46|326.56|14
1646221560000|2022-03-02 11:46:00|329.51|326.61|329.63|326.73|329.63|326.73|329.51|326.61|18
1646221570000|2022-03-02 11:46:10|329.64|326.74|329.65|326.75|329.67|326.77|329.59|326.69|18
1646221580000|2022-03-02 11:46:20|329.63|326.73|329.6|326.7|329.63|326.73|329.56|326.66|20
1646221590000|2022-03-02 11:46:30|329.59|326.69|329.59|326.69|329.6|326.7|329.54|326.64|10
1646221600000|2022-03-02 11:46:40|329.58|326.68|329.57|326.67|329.65|326.75|329.57|326.67|16
1646221610000|2022-03-02 11:46:50|329.6|326.7|329.62|326.72|329.64|326.74|329.56|326.66|10
1646221620000|2022-03-02 11:47:00|329.58|326.68|329.72|326.82|329.73|326.83|329.58|326.68|20
1646221630000|2022-03-02 11:47:10|329.67|326.77|329.74|326.84|329.76|326.86|329.67|326.77|15
1646221640000|2022-03-02 11:47:20|329.68|326.78|329.81|326.91|329.81|326.91|329.68|326.78|18
1646221650000|2022-03-02 11:47:30|329.78|326.88|329.81|326.91|329.89|326.99|329.78|326.88|20
1646221660000|2022-03-02 11:47:40|329.76|326.86|329.77|326.87|329.79|326.89|329.74|326.84|12
1646221670000|2022-03-02 11:47:50|329.76|326.86|329.75|326.85|329.78|326.88|329.73|326.83|15
1646221680000|2022-03-02 11:48:00|329.74|326.84|329.66|326.76|329.77|326.87|329.65|326.75|18
1646221690000|2022-03-02 11:48:10|329.68|326.78|329.68|326.78|329.71|326.81|329.68|326.78|14
1646221700000|2022-03-02 11:48:20|329.67|326.77|329.65|326.75|329.68|326.78|329.63|326.73|8
1646221710000|2022-03-02 11:48:30|329.67|326.77|329.69|326.79|329.71|326.81|329.64|326.74|15
1646221720000|2022-03-02 11:48:40|329.68|326.78|329.65|326.75|329.68|326.78|329.61|326.71|14
1646221730000|2022-03-02 11:48:50|329.66|326.76|329.64|326.74|329.67|326.77|329.61|326.71|16
1646221740000|2022-03-02 11:49:00|329.63|326.73|329.56|326.66|329.63|326.73|329.52|326.62|22
1646221750000|2022-03-02 11:49:10|329.63|326.73|329.69|326.79|329.69|326.79|329.58|326.68|15
1646221760000|2022-03-02 11:49:20|329.7|326.8|329.68|326.78|329.72|326.82|329.66|326.76|12
1646221770000|2022-03-02 11:49:30|329.69|326.79|329.66|326.76|329.69|326.79|329.65|326.75|17
1646221780000|2022-03-02 11:49:40|329.64|326.74|329.67|326.77|329.67|326.77|329.64|326.74|10
1646221790000|2022-03-02 11:49:50|329.66|326.76|329.62|326.72|329.66|326.76|329.62|326.72|9
1646221800000|2022-03-02 11:50:00|329.63|326.73|329.72|326.82|329.72|326.82|329.63|326.73|12
1646221810000|2022-03-02 11:50:10|329.74|326.84|329.7|326.8|329.81|326.91|329.7|326.8|19
1646221820000|2022-03-02 11:50:20|329.71|326.81|329.63|326.73|329.74|326.84|329.63|326.73|16
1646221830000|2022-03-02 11:50:30|329.62|326.72|329.54|326.64|329.69|326.79|329.54|326.64|20
1646221840000|2022-03-02 11:50:40|329.53|326.63|329.53|326.63|329.57|326.67|329.45|326.55|19
1646221850000|2022-03-02 11:50:50|329.54|326.64|329.56|326.66|329.56|326.66|329.54|326.64|7
1646221860000|2022-03-02 11:51:00|329.55|326.65|329.58|326.68|329.59|326.69|329.48|326.58|14
1646221870000|2022-03-02 11:51:10|329.56|326.66|329.58|326.68|329.62|326.72|329.55|326.65|18
1646221880000|2022-03-02 11:51:20|329.56|326.66|329.57|326.67|329.59|326.69|329.56|326.66|15
1646221890000|2022-03-02 11:51:30|329.58|326.68|329.45|326.55|329.59|326.69|329.43|326.53|16
1646221900000|2022-03-02 11:51:40|329.44|326.54|329.49|326.59|329.55|326.65|329.38|326.48|14
1646221910000|2022-03-02 11:51:50|329.46|326.56|329.41|326.51|329.47|326.57|329.34|326.44|15
1646221920000|2022-03-02 11:52:00|329.39|326.49|329.42|326.52|329.47|326.57|329.37|326.47|17
1646221930000|2022-03-02 11:52:10|329.41|326.51|329.47|326.57|329.49|326.59|329.31|326.41|16
1646221940000|2022-03-02 11:52:20|329.48|326.58|329.47|326.57|329.52|326.62|329.47|326.57|20
1646221950000|2022-03-02 11:52:30|329.44|326.54|329.5|326.6|329.53|326.63|329.43|326.53|17
1646221960000|2022-03-02 11:52:40|329.49|326.59|329.56|326.66|329.62|326.72|329.49|326.59|12
1646221970000|2022-03-02 11:52:50|329.57|326.67|329.54|326.64|329.61|326.71|329.49|326.59|19
1646221980000|2022-03-02 11:53:00|329.53|326.63|329.52|326.62|329.53|326.63|329.49|326.59|12
1646221990000|2022-03-02 11:53:10|329.51|326.61|329.51|326.61|329.58|326.68|329.47|326.57|16
1646222000000|2022-03-02 11:53:20|329.52|326.62|329.54|326.64|329.58|326.68|329.48|326.58|17
1646222010000|2022-03-02 11:53:30|329.5|326.6|329.55|326.65|329.55|326.65|329.5|326.6|17
1646222020000|2022-03-02 11:53:40|329.56|326.66|329.52|326.62|329.56|326.66|329.5|326.6|14
1646222030000|2022-03-02 11:53:50|329.53|326.63|329.48|326.58|329.53|326.63|329.45|326.55|14
1646222040000|2022-03-02 11:54:00|329.47|326.57|329.36|326.46|329.48|326.58|329.36|326.46|15
1646222050000|2022-03-02 11:54:10|329.39|326.49|329.37|326.47|329.44|326.54|329.34|326.44|20
1646222060000|2022-03-02 11:54:20|329.39|326.49|329.39|326.49|329.47|326.57|329.34|326.44|14
1646222070000|2022-03-02 11:54:30|329.42|326.52|329.48|326.58|329.54|326.64|329.42|326.52|17
1646222080000|2022-03-02 11:54:40|329.51|326.61|329.43|326.53|329.53|326.63|329.42|326.52|15
1646222090000|2022-03-02 11:54:50|329.45|326.55|329.37|326.47|329.47|326.57|329.34|326.44|17
1646222100000|2022-03-02 11:55:00|329.39|326.49|329.41|326.51|329.45|326.55|329.36|326.46|12
1646222110000|2022-03-02 11:55:10|329.42|326.52|329.49|326.59|329.49|326.59|329.39|326.49|20
1646222120000|2022-03-02 11:55:20|329.45|326.55|329.45|326.55|329.51|326.61|329.38|326.48|15
1646222130000|2022-03-02 11:55:30|329.42|326.52|329.45|326.55|329.46|326.56|329.42|326.52|7
1646222140000|2022-03-02 11:55:40|329.46|326.56|329.43|326.53|329.5|326.6|329.41|326.51|19
1646222150000|2022-03-02 11:55:50|329.47|326.57|329.48|326.58|329.54|326.64|329.42|326.52|18
1646222160000|2022-03-02 11:56:00|329.44|326.54|329.52|326.62|329.54|326.64|329.43|326.53|18
1646222170000|2022-03-02 11:56:10|329.49|326.59|329.36|326.46|329.55|326.65|329.36|326.46|19
1646222180000|2022-03-02 11:56:20|329.4|326.5|329.4|326.5|329.42|326.52|329.37|326.47|17
1646222190000|2022-03-02 11:56:30|329.42|326.52|329.46|326.56|329.46|326.56|329.37|326.47|16
1646222200000|2022-03-02 11:56:40|329.45|326.55|329.42|326.52|329.56|326.66|329.4|326.5|23
1646222210000|2022-03-02 11:56:50|329.41|326.51|329.45|326.55|329.48|326.58|329.38|326.48|17
1646222220000|2022-03-02 11:57:00|329.42|326.52|329.49|326.59|329.52|326.62|329.41|326.51|14
1646222230000|2022-03-02 11:57:10|329.48|326.58|329.46|326.56|329.54|326.64|329.46|326.56|16
1646222240000|2022-03-02 11:57:20|329.45|326.55|329.43|326.53|329.48|326.58|329.39|326.49|15
1646222250000|2022-03-02 11:57:30|329.42|326.52|329.47|326.57|329.5|326.6|329.39|326.49|18
1646222260000|2022-03-02 11:57:40|329.46|326.56|329.39|326.49|329.46|326.56|329.32|326.42|21
1646222270000|2022-03-02 11:57:50|329.38|326.48|329.39|326.49|329.43|326.53|329.38|326.48|16
1646222280000|2022-03-02 11:58:00|329.4|326.5|329.53|326.63|329.55|326.65|329.4|326.5|22
1646222290000|2022-03-02 11:58:10|329.49|326.59|329.53|326.63|329.54|326.64|329.47|326.57|18
1646222300000|2022-03-02 11:58:20|329.52|326.62|329.52|326.62|329.54|326.64|329.47|326.57|22
1646222310000|2022-03-02 11:58:30|329.53|326.63|329.51|326.61|329.57|326.67|329.47|326.57|18
1646222320000|2022-03-02 11:58:40|329.52|326.62|329.49|326.59|329.53|326.63|329.47|326.57|11
1646222330000|2022-03-02 11:58:50|329.51|326.61|329.53|326.63|329.53|326.63|329.5|326.6|12
1646222340000|2022-03-02 11:59:00|329.54|326.64|329.6|326.7|329.62|326.72|329.51|326.61|16
1646222350000|2022-03-02 11:59:10|329.55|326.65|329.56|326.66|329.61|326.71|329.55|326.65|12
1646222360000|2022-03-02 11:59:20|329.57|326.67|329.72|326.82|329.73|326.83|329.57|326.67|20
1646222370000|2022-03-02 11:59:30|329.71|326.81|329.61|326.71|329.74|326.84|329.61|326.71|15
1646222380000|2022-03-02 11:59:40|329.64|326.74|329.59|326.69|329.64|326.74|329.56|326.66|13
1646222390000|2022-03-02 11:59:50|329.61|326.71|329.6|326.7|329.61|326.71|329.58|326.68|4
1646222400000|2022-03-02 12:00:00|329.58|326.68|329.63|326.73|329.63|326.73|329.58|326.68|12
1646222410000|2022-03-02 12:00:10|329.62|326.72|329.57|326.67|329.62|326.72|329.54|326.64|17
1646222420000|2022-03-02 12:00:20|329.53|326.63|329.46|326.56|329.53|326.63|329.42|326.52|22
1646222430000|2022-03-02 12:00:30|329.45|326.55|329.46|326.56|329.46|326.56|329.37|326.47|18
1646222440000|2022-03-02 12:00:40|329.43|326.53|329.44|326.54|329.47|326.57|329.38|326.48|22
1646222450000|2022-03-02 12:00:50|329.41|326.51|329.32|326.42|329.41|326.51|329.28|326.38|17
1646222460000|2022-03-02 12:01:00|329.3|326.4|329.31|326.41|329.34|326.44|329.24|326.34|19
1646222470000|2022-03-02 12:01:10|329.3|326.4|329.37|326.47|329.43|326.53|329.3|326.4|16
1646222480000|2022-03-02 12:01:20|329.34|326.44|329.5|326.6|329.54|326.64|329.34|326.44|13
1646222490000|2022-03-02 12:01:30|329.53|326.63|329.55|326.65|329.56|326.66|329.52|326.62|13
1646222500000|2022-03-02 12:01:40|329.51|326.61|329.55|326.65|329.55|326.65|329.5|326.6|18
1646222510000|2022-03-02 12:01:50|329.57|326.67|329.55|326.65|329.57|326.67|329.49|326.59|15
1646222520000|2022-03-02 12:02:00|329.52|326.62|329.53|326.63|329.57|326.67|329.51|326.61|19
1646222530000|2022-03-02 12:02:10|329.54|326.64|329.52|326.62|329.57|326.67|329.51|326.61|12
1646222540000|2022-03-02 12:02:20|329.53|326.63|329.6|326.7|329.63|326.73|329.53|326.63|13
1646222550000|2022-03-02 12:02:30|329.63|326.73|329.67|326.77|329.73|326.83|329.59|326.69|18
1646222560000|2022-03-02 12:02:40|329.7|326.8|329.76|326.86|329.79|326.89|329.67|326.77|19
1646222570000|2022-03-02 12:02:50|329.78|326.88|329.73|326.83|329.81|326.91|329.71|326.81|16
1646222580000|2022-03-02 12:03:00|329.76|326.86|330.13|327.23|330.13|327.23|329.72|326.82|24
1646222590000|2022-03-02 12:03:10|330.1|327.2|330.29|327.39|330.29|327.39|330.1|327.2|26
1646222600000|2022-03-02 12:03:20|330.33|327.43|330.3|327.4|330.33|327.43|330.25|327.35|12
1646222610000|2022-03-02 12:03:30|330.23|327.33|330.41|327.51|330.41|327.51|330.23|327.33|14
1646222620000|2022-03-02 12:03:40|330.42|327.52|330.33|327.43|330.42|327.52|330.29|327.39|19
1646222630000|2022-03-02 12:03:50|330.35|327.45|330.41|327.51|330.41|327.51|330.32|327.42|22
1646222640000|2022-03-02 12:04:00|330.42|327.52|330.5|327.6|330.5|327.6|330.41|327.51|16
1646222650000|2022-03-02 12:04:10|330.51|327.61|330.51|327.61|330.57|327.67|330.47|327.57|19
1646222660000|2022-03-02 12:04:20|330.5|327.6|330.54|327.64|330.54|327.64|330.5|327.6|9
1646222670000|2022-03-02 12:04:30|330.51|327.61|330.53|327.63|330.53|327.63|330.48|327.58|12
1646222680000|2022-03-02 12:04:40|330.52|327.62|330.62|327.72|330.63|327.73|330.52|327.62|13
1646222690000|2022-03-02 12:04:50|330.61|327.71|330.92|328.02|330.92|328.02|330.61|327.71|22
1646222700000|2022-03-02 12:05:00|330.93|328.03|330.95|328.05|331.01|328.11|330.91|328.01|17
1646222710000|2022-03-02 12:05:10|330.96|328.06|330.96|328.06|331|328.1|330.95|328.05|8
1646222720000|2022-03-02 12:05:20|330.94|328.04|330.91|328.01|330.94|328.04|330.85|327.95|13
1646222730000|2022-03-02 12:05:30|330.92|328.02|330.96|328.06|330.96|328.06|330.92|328.02|6
1646222740000|2022-03-02 12:05:40|330.93|328.03|330.96|328.06|330.96|328.06|330.91|328.01|10
1646222750000|2022-03-02 12:05:50|330.89|327.99|330.93|328.03|330.95|328.05|330.88|327.98|17
1646222760000|2022-03-02 12:06:00|330.94|328.04|330.89|327.99|330.95|328.05|330.89|327.99|11
1646222770000|2022-03-02 12:06:10|330.9|328|330.95|328.05|330.95|328.05|330.89|327.99|9
1646222780000|2022-03-02 12:06:20|330.94|328.04|330.89|327.99|330.94|328.04|330.89|327.99|8
1646222790000|2022-03-02 12:06:30|330.88|327.98|330.9|328|330.9|328|330.86|327.96|9
1646222800000|2022-03-02 12:06:40|330.88|327.98|331.08|328.18|331.08|328.18|330.88|327.98|13
1646222810000|2022-03-02 12:06:50|331.06|328.16|331.11|328.21|331.11|328.21|331.04|328.14|12
1646222820000|2022-03-02 12:07:00|331.06|328.16|331.12|328.22|331.12|328.22|331.06|328.16|11
1646222830000|2022-03-02 12:07:10|331.13|328.23|331.3|328.4|331.31|328.41|331.11|328.21|19
1646222840000|2022-03-02 12:07:20|331.32|328.42|331.15|328.25|331.33|328.43|331.15|328.25|22
1646222850000|2022-03-02 12:07:30|331.17|328.27|331.03|328.13|331.19|328.29|331.03|328.13|15
1646222860000|2022-03-02 12:07:40|330.97|328.07|331.06|328.16|331.08|328.18|330.97|328.07|13
1646222870000|2022-03-02 12:07:50|331.07|328.17|331.01|328.11|331.08|328.18|331.01|328.11|12
1646222880000|2022-03-02 12:08:00|331|328.1|331.1|328.2|331.1|328.2|330.99|328.09|21
1646222890000|2022-03-02 12:08:10|331.09|328.19|331.28|328.38|331.29|328.39|331.09|328.19|24
1646222900000|2022-03-02 12:08:20|331.18|328.28|331.34|328.44|331.36|328.46|331.18|328.28|17
1646222910000|2022-03-02 12:08:30|331.33|328.43|331.33|328.43|331.33|328.43|331.32|328.42|9
1646222920000|2022-03-02 12:08:40|331.34|328.44|331.34|328.44|331.36|328.46|331.31|328.41|11
1646222930000|2022-03-02 12:08:50|331.35|328.45|331.26|328.36|331.35|328.45|331.25|328.35|13
1646222940000|2022-03-02 12:09:00|331.25|328.35|331.18|328.28|331.25|328.35|331.18|328.28|13
1646222950000|2022-03-02 12:09:10|331.19|328.29|331.19|328.29|331.19|328.29|331.17|328.27|17
1646222960000|2022-03-02 12:09:20|331.2|328.3|331.19|328.29|331.2|328.3|331.16|328.26|15
1646222970000|2022-03-02 12:09:30|331.23|328.33|331.28|328.38|331.28|328.38|331.23|328.33|11
1646222980000|2022-03-02 12:09:40|331.27|328.37|331.25|328.35|331.28|328.38|331.25|328.35|5
1646222990000|2022-03-02 12:09:50|331.27|328.37|331.29|328.39|331.33|328.43|331.18|328.28|14
1646223000000|2022-03-02 12:10:00|331.28|328.38|331.25|328.35|331.28|328.38|331.25|328.35|11
1646223010000|2022-03-02 12:10:10|331.24|328.34|331.19|328.29|331.24|328.34|331.18|328.28|10
1646223020000|2022-03-02 12:10:20|331.2|328.3|331.24|328.34|331.24|328.34|331.17|328.27|11
1646223030000|2022-03-02 12:10:30|331.25|328.35|331.38|328.48|331.38|328.48|331.24|328.34|14
1646223040000|2022-03-02 12:10:40|331.41|328.51|331.44|328.54|331.48|328.58|331.41|328.51|7
1646223050000|2022-03-02 12:10:50|331.42|328.52|331.37|328.47|331.42|328.52|331.37|328.47|6
1646223060000|2022-03-02 12:11:00|331.38|328.48|331.32|328.42|331.38|328.48|331.32|328.42|10
1646223070000|2022-03-02 12:11:10|331.35|328.45|331.37|328.47|331.4|328.5|331.32|328.42|13
1646223080000|2022-03-02 12:11:20|331.36|328.46|331.43|328.53|331.43|328.53|331.35|328.45|11
1646223090000|2022-03-02 12:11:30|331.4|328.5|331.28|328.38|331.45|328.55|331.28|328.38|18
1646223100000|2022-03-02 12:11:40|331.27|328.37|331.19|328.29|331.28|328.38|331.19|328.29|16
1646223110000|2022-03-02 12:11:50|331.2|328.3|331.18|328.28|331.2|328.3|331.17|328.27|13
1646223120000|2022-03-02 12:12:00|331.17|328.27|331.13|328.23|331.17|328.27|331.13|328.23|17
1646223130000|2022-03-02 12:12:10|331.12|328.22|331.13|328.23|331.15|328.25|331.12|328.22|7
1646223140000|2022-03-02 12:12:20|331.14|328.24|331.14|328.24|331.2|328.3|331.13|328.23|10
1646223150000|2022-03-02 12:12:30|331.13|328.23|331.21|328.31|331.23|328.33|331.12|328.22|17
1646223160000|2022-03-02 12:12:40|331.2|328.3|331.29|328.39|331.32|328.42|331.18|328.28|12
1646223170000|2022-03-02 12:12:50|331.26|328.36|331.29|328.39|331.31|328.41|331.25|328.35|12
1646223180000|2022-03-02 12:13:00|331.3|328.4|331.32|328.42|331.33|328.43|331.26|328.36|15
1646223190000|2022-03-02 12:13:10|331.31|328.41|331.32|328.42|331.32|328.42|331.3|328.4|4
1646223200000|2022-03-02 12:13:20|331.31|328.41|331.33|328.43|331.35|328.45|331.31|328.41|12
1646223210000|2022-03-02 12:13:30|331.31|328.41|331.34|328.44|331.34|328.44|331.31|328.41|2
1646223220000|2022-03-02 12:13:40|331.35|328.45|331.34|328.44|331.35|328.45|331.33|328.43|4
1646223230000|2022-03-02 12:13:50|331.36|328.46|331.32|328.42|331.36|328.46|331.32|328.42|4
1646223240000|2022-03-02 12:14:00|331.31|328.41|331.34|328.44|331.39|328.49|331.31|328.41|10
1646223250000|2022-03-02 12:14:10|331.33|328.43|331.39|328.49|331.4|328.5|331.31|328.41|16
1646223260000|2022-03-02 12:14:20|331.4|328.5|331.4|328.5|331.4|328.5|331.39|328.49|7
1646223270000|2022-03-02 12:14:30|331.33|328.43|331.28|328.38|331.36|328.46|331.28|328.38|7
1646223280000|2022-03-02 12:14:40|331.29|328.39|331.52|328.62|331.52|328.62|331.29|328.39|13
1646223290000|2022-03-02 12:14:50|331.48|328.58|331.52|328.62|331.52|328.62|331.48|328.58|6
1646223300000|2022-03-02 12:15:00|331.51|328.61|331.52|328.62|331.52|328.62|331.49|328.59|13
1646223310000|2022-03-02 12:15:10|331.49|328.59|331.62|328.72|331.62|328.72|331.49|328.59|16
1646223320000|2022-03-02 12:15:20|331.6|328.7|331.56|328.66|331.63|328.73|331.56|328.66|16
1646223330000|2022-03-02 12:15:30|331.55|328.65|331.57|328.67|331.58|328.68|331.55|328.65|14
1646223340000|2022-03-02 12:15:40|331.56|328.66|331.57|328.67|331.57|328.67|331.56|328.66|2
1646223350000|2022-03-02 12:15:50|331.58|328.68|331.81|328.91|331.81|328.91|331.57|328.67|16
1646223360000|2022-03-02 12:16:00|331.78|328.88|331.83|328.93|331.94|329.04|331.75|328.85|24
1646223370000|2022-03-02 12:16:10|331.86|328.96|331.84|328.94|331.96|329.06|331.83|328.93|18
1646223380000|2022-03-02 12:16:20|331.83|328.93|331.87|328.97|331.91|329.01|331.77|328.87|22
1646223390000|2022-03-02 12:16:30|331.83|328.93|331.88|328.98|331.88|328.98|331.78|328.88|20
1646223400000|2022-03-02 12:16:40|331.87|328.97|332.09|329.19|332.09|329.19|331.81|328.91|22
1646223410000|2022-03-02 12:16:50|331.98|329.08|331.98|329.08|332.07|329.17|331.91|329.01|23
1646223420000|2022-03-02 12:17:00|332.03|329.13|331.85|328.95|332.08|329.18|331.85|328.95|18
1646223430000|2022-03-02 12:17:10|331.83|328.93|331.81|328.91|331.96|329.06|331.77|328.87|19
1646223440000|2022-03-02 12:17:20|331.83|328.93|331.82|328.92|331.85|328.95|331.79|328.89|19
1646223450000|2022-03-02 12:17:30|331.83|328.93|331.69|328.79|331.83|328.93|331.69|328.79|21
1646223460000|2022-03-02 12:17:40|331.68|328.78|331.65|328.75|331.73|328.83|331.65|328.75|12
1646223470000|2022-03-02 12:17:50|331.67|328.77|331.6|328.7|331.73|328.83|331.58|328.68|20
1646223480000|2022-03-02 12:18:00|331.58|328.68|331.21|328.31|331.61|328.71|331.19|328.29|22
1646223490000|2022-03-02 12:18:10|331.2|328.3|330.96|328.06|331.24|328.34|330.96|328.06|26
1646223500000|2022-03-02 12:18:20|330.97|328.07|330.59|327.69|331|328.1|330.57|327.67|25
1646223510000|2022-03-02 12:18:30|330.58|327.68|330.7|327.8|330.75|327.85|330.49|327.59|24
1646223520000|2022-03-02 12:18:40|330.75|327.85|330.48|327.58|330.8|327.9|330.47|327.57|23
1646223530000|2022-03-02 12:18:50|330.52|327.62|330.26|327.36|330.52|327.62|330.19|327.29|21
1646223540000|2022-03-02 12:19:00|330.28|327.38|330.04|327.14|330.28|327.38|329.9|327|24
1646223550000|2022-03-02 12:19:10|330.05|327.15|329.86|326.96|330.05|327.15|329.82|326.92|22
1646223560000|2022-03-02 12:19:20|329.81|326.91|329.4|326.5|329.82|326.92|329.4|326.5|24
1646223570000|2022-03-02 12:19:30|329.33|326.43|329.03|326.13|329.33|326.43|328.99|326.09|18
1646223580000|2022-03-02 12:19:40|329.02|326.12|329.14|326.24|329.14|326.24|328.83|325.93|22
1646223590000|2022-03-02 12:19:50|329.13|326.23|328.95|326.05|329.14|326.24|328.92|326.02|20
1646223600000|2022-03-02 12:20:00|328.96|326.06|328.87|325.97|329.04|326.14|328.87|325.97|18
1646223610000|2022-03-02 12:20:10|328.88|325.98|328.4|325.5|328.9|326|328.4|325.5|25
1646223620000|2022-03-02 12:20:20|328.38|325.48|328.02|325.12|328.38|325.48|327.87|324.97|24
1646223630000|2022-03-02 12:20:30|328.05|325.15|328.03|325.13|328.23|325.33|327.98|325.08|24
1646223640000|2022-03-02 12:20:40|327.95|325.05|328.1|325.2|328.1|325.2|327.88|324.98|19
1646223650000|2022-03-02 12:20:50|328.08|325.18|328.22|325.32|328.23|325.33|328.06|325.16|17
1646223660000|2022-03-02 12:21:00|328.23|325.33|328.21|325.31|328.27|325.37|328.14|325.24|17
1646223670000|2022-03-02 12:21:10|328.19|325.29|328.28|325.38|328.34|325.44|328.18|325.28|17
1646223680000|2022-03-02 12:21:20|328.32|325.42|328.14|325.24|328.34|325.44|328.14|325.24|20
1646223690000|2022-03-02 12:21:30|328.15|325.25|328.21|325.31|328.22|325.32|328.04|325.14|22
1646223700000|2022-03-02 12:21:40|328.25|325.35|328.1|325.2|328.27|325.37|328.07|325.17|20
1646223710000|2022-03-02 12:21:50|328.09|325.19|327.67|324.77|328.09|325.19|327.67|324.77|25
1646223720000|2022-03-02 12:22:00|327.74|324.84|327.71|324.81|327.74|324.84|327.54|324.64|20
1646223730000|2022-03-02 12:22:10|327.75|324.85|328.14|325.24|328.14|325.24|327.75|324.85|22
1646223740000|2022-03-02 12:22:20|328.1|325.2|328.25|325.35|328.25|325.35|328.1|325.2|18
1646223750000|2022-03-02 12:22:30|328.24|325.34|328.27|325.37|328.31|325.41|328.22|325.32|20
1646223760000|2022-03-02 12:22:40|328.34|325.44|328.24|325.34|328.34|325.44|328.21|325.31|15
1646223770000|2022-03-02 12:22:50|328.28|325.38|328.3|325.4|328.32|325.42|328.22|325.32|21
1646223780000|2022-03-02 12:23:00|328.27|325.37|328.15|325.25|328.3|325.4|328.15|325.25|19
1646223790000|2022-03-02 12:23:10|328.12|325.22|328.04|325.14|328.22|325.32|327.96|325.06|24
1646223800000|2022-03-02 12:23:20|328.03|325.13|327.88|324.98|328.06|325.16|327.88|324.98|25
1646223810000|2022-03-02 12:23:30|327.91|325.01|327.78|324.88|327.91|325.01|327.78|324.88|22
1646223820000|2022-03-02 12:23:40|327.69|324.79|327.45|324.55|327.69|324.79|327.42|324.52|23
1646223830000|2022-03-02 12:23:50|327.46|324.56|327.98|325.08|328|325.1|327.46|324.56|20
1646223840000|2022-03-02 12:24:00|328|325.1|328.05|325.15|328.05|325.15|327.91|325.01|20
1646223850000|2022-03-02 12:24:10|328|325.1|328.36|325.46|328.38|325.48|328|325.1|22
1646223860000|2022-03-02 12:24:20|328.37|325.47|328.29|325.39|328.44|325.54|328.26|325.36|23
1646223870000|2022-03-02 12:24:30|328.28|325.38|328.14|325.24|328.29|325.39|328.08|325.18|21
1646223880000|2022-03-02 12:24:40|328.15|325.25|328.15|325.25|328.16|325.26|328.01|325.11|19
1646223890000|2022-03-02 12:24:50|328.17|325.27|328.44|325.54|328.44|325.54|328.14|325.24|26
1646223900000|2022-03-02 12:25:00|328.42|325.52|328.52|325.62|328.56|325.66|328.39|325.49|23
1646223910000|2022-03-02 12:25:10|328.53|325.63|328.74|325.84|328.74|325.84|328.46|325.56|20
1646223920000|2022-03-02 12:25:20|328.75|325.85|329.27|326.37|329.27|326.37|328.75|325.85|26
1646223930000|2022-03-02 12:25:30|329.23|326.33|329.34|326.44|329.48|326.58|329.16|326.26|22
1646223940000|2022-03-02 12:25:40|329.35|326.45|329.37|326.47|329.42|326.52|329.26|326.36|18
1646223950000|2022-03-02 12:25:50|329.39|326.49|329.38|326.48|329.47|326.57|329.32|326.42|25
1646223960000|2022-03-02 12:26:00|329.4|326.5|329.18|326.28|329.43|326.53|329.18|326.28|21
1646223970000|2022-03-02 12:26:10|329.2|326.3|329.19|326.29|329.25|326.35|329.17|326.27|19
1646223980000|2022-03-02 12:26:20|329.2|326.3|328.94|326.04|329.28|326.38|328.94|326.04|20
1646223990000|2022-03-02 12:26:30|328.95|326.05|329.05|326.15|329.08|326.18|328.89|325.99|22
1646224000000|2022-03-02 12:26:40|329.07|326.17|329.09|326.19|329.1|326.2|328.86|325.96|21
1646224010000|2022-03-02 12:26:50|329.05|326.15|329.08|326.18|329.11|326.21|328.98|326.08|19
1646224020000|2022-03-02 12:27:00|329.06|326.16|328.91|326.01|329.08|326.18|328.87|325.97|20
1646224030000|2022-03-02 12:27:10|328.92|326.02|329.01|326.11|329.01|326.11|328.91|326.01|16
1646224040000|2022-03-02 12:27:20|328.98|326.08|329|326.1|329.01|326.11|328.93|326.03|14
1646224050000|2022-03-02 12:27:30|328.99|326.09|328.73|325.83|328.99|326.09|328.67|325.77|23
1646224060000|2022-03-02 12:27:40|328.67|325.77|328.54|325.64|328.73|325.83|328.49|325.59|22
1646224070000|2022-03-02 12:27:50|328.57|325.67|328.5|325.6|328.59|325.69|328.5|325.6|14
1646224080000|2022-03-02 12:28:00|328.49|325.59|328.45|325.55|328.51|325.61|328.45|325.55|21
1646224090000|2022-03-02 12:28:10|328.46|325.56|328.01|325.11|328.46|325.56|328.01|325.11|24
1646224100000|2022-03-02 12:28:20|328.09|325.19|328.12|325.22|328.18|325.28|327.99|325.09|25
1646224110000|2022-03-02 12:28:30|328.18|325.28|328.24|325.34|328.31|325.41|328.14|325.24|25
1646224120000|2022-03-02 12:28:40|328.25|325.35|328.32|325.42|328.34|325.44|328.25|325.35|22
1646224130000|2022-03-02 12:28:50|328.33|325.43|328.52|325.62|328.58|325.68|328.3|325.4|20
1646224140000|2022-03-02 12:29:00|328.55|325.65|328.5|325.6|328.57|325.67|328.48|325.58|14
1646224150000|2022-03-02 12:29:10|328.52|325.62|328.29|325.39|328.52|325.62|328.29|325.39|20
1646224160000|2022-03-02 12:29:20|328.27|325.37|328.45|325.55|328.45|325.55|328.27|325.37|19
1646224170000|2022-03-02 12:29:30|328.52|325.62|328.52|325.62|328.56|325.66|328.47|325.57|16
1646224180000|2022-03-02 12:29:40|328.51|325.61|328.44|325.54|328.53|325.63|328.44|325.54|12
1646224190000|2022-03-02 12:29:50|328.49|325.59|328.59|325.69|328.62|325.72|328.48|325.58|18
1646224200000|2022-03-02 12:30:00|328.58|325.68|328.66|325.76|328.72|325.82|328.56|325.66|17
1646224210000|2022-03-02 12:30:10|328.64|325.74|328.3|325.4|328.67|325.77|328.3|325.4|25
1646224220000|2022-03-02 12:30:20|328.24|325.34|328.12|325.22|328.33|325.43|328.12|325.22|21
1646224230000|2022-03-02 12:30:30|328.13|325.23|327.7|324.8|328.17|325.27|327.7|324.8|27
1646224240000|2022-03-02 12:30:40|327.68|324.78|327.6|324.7|327.81|324.91|327.56|324.66|24
1646224250000|2022-03-02 12:30:50|327.62|324.72|327.71|324.81|327.78|324.88|327.62|324.72|17
1646224260000|2022-03-02 12:31:00|327.75|324.85|327.87|324.97|327.92|325.02|327.69|324.79|24
1646224270000|2022-03-02 12:31:10|327.86|324.96|327.69|324.79|327.95|325.05|327.64|324.74|24
1646224280000|2022-03-02 12:31:20|327.71|324.81|327.5|324.6|327.73|324.83|327.5|324.6|20
1646224290000|2022-03-02 12:31:30|327.45|324.55|326.99|324.09|327.45|324.55|326.94|324.04|23
1646224300000|2022-03-02 12:31:40|326.98|324.08|327.23|324.33|327.23|324.33|326.98|324.08|26
1646224310000|2022-03-02 12:31:50|327.22|324.32|327.22|324.32|327.28|324.38|327.1|324.2|25
1646224320000|2022-03-02 12:32:00|327.23|324.33|327.4|324.5|327.42|324.52|327.14|324.24|23
1646224330000|2022-03-02 12:32:10|327.41|324.51|327.55|324.65|327.63|324.73|327.36|324.46|23
1646224340000|2022-03-02 12:32:20|327.54|324.64|327.64|324.74|327.65|324.75|327.5|324.6|18
1646224350000|2022-03-02 12:32:30|327.6|324.7|327.56|324.66|327.62|324.72|327.54|324.64|19
1646224360000|2022-03-02 12:32:40|327.57|324.67|327.34|324.44|327.58|324.68|327.33|324.43|23
1646224370000|2022-03-02 12:32:50|327.36|324.46|327.48|324.58|327.53|324.63|327.33|324.43|22
1646224380000|2022-03-02 12:33:00|327.5|324.6|327.41|324.51|327.52|324.62|327.34|324.44|18
1646224390000|2022-03-02 12:33:10|327.4|324.5|327.43|324.53|327.49|324.59|327.34|324.44|16
1646224400000|2022-03-02 12:33:20|327.44|324.54|327.49|324.59|327.54|324.64|327.41|324.51|16
1646224410000|2022-03-02 12:33:30|327.5|324.6|327.48|324.58|327.53|324.63|327.44|324.54|18
1646224420000|2022-03-02 12:33:40|327.5|324.6|327.27|324.37|327.5|324.6|327.24|324.34|20
1646224430000|2022-03-02 12:33:50|327.25|324.35|327|324.1|327.26|324.36|327|324.1|17
1646224440000|2022-03-02 12:34:00|326.95|324.05|327.04|324.14|327.05|324.15|326.88|323.98|22
1646224450000|2022-03-02 12:34:10|327.02|324.12|327.06|324.16|327.15|324.25|327.02|324.12|17
1646224460000|2022-03-02 12:34:20|327.1|324.2|327.01|324.11|327.12|324.22|327|324.1|15
1646224470000|2022-03-02 12:34:30|327|324.1|326.8|323.9|327|324.1|326.79|323.89|20
1646224480000|2022-03-02 12:34:40|326.79|323.89|326.78|323.88|326.81|323.91|326.65|323.75|21
1646224490000|2022-03-02 12:34:50|326.79|323.89|326.78|323.88|326.82|323.92|326.72|323.82|23
1646224500000|2022-03-02 12:35:00|326.76|323.86|326.69|323.79|326.8|323.9|326.69|323.79|17
1646224510000|2022-03-02 12:35:10|326.7|323.8|326.63|323.73|326.7|323.8|326.48|323.58|20
1646224520000|2022-03-02 12:35:20|326.7|323.8|326.71|323.81|326.71|323.81|326.61|323.71|20
1646224530000|2022-03-02 12:35:30|326.7|323.8|326.58|323.68|326.73|323.83|326.56|323.66|23
1646224540000|2022-03-02 12:35:40|326.63|323.73|326.68|323.78|326.73|323.83|326.62|323.72|17
1646224550000|2022-03-02 12:35:50|326.71|323.81|326.62|323.72|326.76|323.86|326.62|323.72|22
1646224560000|2022-03-02 12:36:00|326.63|323.73|326.87|323.97|326.96|324.06|326.59|323.69|26
1646224570000|2022-03-02 12:36:10|326.98|324.08|327.22|324.32|327.22|324.32|326.9|324|27
1646224580000|2022-03-02 12:36:20|327.29|324.39|327.29|324.39|327.31|324.41|327.18|324.28|21
1646224590000|2022-03-02 12:36:30|327.31|324.41|327.11|324.21|327.31|324.41|326.98|324.08|24
1646224600000|2022-03-02 12:36:40|327.17|324.27|327.15|324.25|327.23|324.33|327.11|324.21|19
1646224610000|2022-03-02 12:36:50|327.16|324.26|327.21|324.31|327.29|324.39|327.12|324.22|22
1646224620000|2022-03-02 12:37:00|327.22|324.32|327.42|324.52|327.43|324.53|327.16|324.26|16
1646224630000|2022-03-02 12:37:10|327.43|324.53|327.76|324.86|327.76|324.86|327.38|324.48|25
1646224640000|2022-03-02 12:37:20|327.72|324.82|327.67|324.77|327.77|324.87|327.6|324.7|17
1646224650000|2022-03-02 12:37:30|327.59|324.69|327.5|324.6|327.63|324.73|327.5|324.6|21
1646224660000|2022-03-02 12:37:40|327.51|324.61|327.45|324.55|327.57|324.67|327.44|324.54|18
1646224670000|2022-03-02 12:37:50|327.47|324.57|327.49|324.59|327.59|324.69|327.46|324.56|20
1646224680000|2022-03-02 12:38:00|327.48|324.58|327.5|324.6|327.51|324.61|327.44|324.54|13
1646224690000|2022-03-02 12:38:10|327.51|324.61|327.58|324.68|327.6|324.7|327.51|324.61|7
1646224700000|2022-03-02 12:38:20|327.57|324.67|327.58|324.68|327.58|324.68|327.53|324.63|11
1646224710000|2022-03-02 12:38:30|327.55|324.65|327.62|324.72|327.69|324.79|327.55|324.65|17
1646224720000|2022-03-02 12:38:40|327.63|324.73|327.7|324.8|327.73|324.83|327.63|324.73|20
1646224730000|2022-03-02 12:38:50|327.67|324.77|327.74|324.84|327.81|324.91|327.67|324.77|18
1646224740000|2022-03-02 12:39:00|327.73|324.83|327.7|324.8|327.75|324.85|327.67|324.77|21
1646224750000|2022-03-02 12:39:10|327.71|324.81|327.68|324.78|327.71|324.81|327.67|324.77|16
1646224760000|2022-03-02 12:39:20|327.67|324.77|327.65|324.75|327.72|324.82|327.65|324.75|16
1646224770000|2022-03-02 12:39:30|327.69|324.79|327.89|324.99|327.92|325.02|327.67|324.77|15
1646224780000|2022-03-02 12:39:40|327.9|325|327.91|325.01|327.95|325.05|327.88|324.98|16
1646224790000|2022-03-02 12:39:50|327.92|325.02|327.86|324.96|327.93|325.03|327.81|324.91|21
1646224800000|2022-03-02 12:40:00|327.82|324.92|327.86|324.96|327.86|324.96|327.76|324.86|16
1646224810000|2022-03-02 12:40:10|327.85|324.95|327.81|324.91|327.91|325.01|327.81|324.91|20
1646224820000|2022-03-02 12:40:20|327.87|324.97|327.86|324.96|327.92|325.02|327.82|324.92|19
1646224830000|2022-03-02 12:40:30|327.87|324.97|327.85|324.95|327.89|324.99|327.84|324.94|13
1646224840000|2022-03-02 12:40:40|327.83|324.93|327.87|324.97|327.9|325|327.83|324.93|15
1646224850000|2022-03-02 12:40:50|327.86|324.96|328.12|325.22|328.12|325.22|327.86|324.96|21
1646224860000|2022-03-02 12:41:00|328.13|325.23|328.41|325.51|328.41|325.51|328.09|325.19|22
1646224870000|2022-03-02 12:41:10|328.42|325.52|328.24|325.34|328.42|325.52|328.22|325.32|20
1646224880000|2022-03-02 12:41:20|328.23|325.33|328.26|325.36|328.29|325.39|328.14|325.24|22
1646224890000|2022-03-02 12:41:30|328.28|325.38|328.16|325.26|328.31|325.41|328.15|325.25|23
1646224900000|2022-03-02 12:41:40|328.17|325.27|328.25|325.35|328.31|325.41|328.15|325.25|17
1646224910000|2022-03-02 12:41:50|328.21|325.31|328.23|325.33|328.31|325.41|328.2|325.3|19
1646224920000|2022-03-02 12:42:00|328.24|325.34|328.24|325.34|328.29|325.39|328.22|325.32|17
1646224930000|2022-03-02 12:42:10|328.23|325.33|328.3|325.4|328.32|325.42|328.22|325.32|20
1646224940000|2022-03-02 12:42:20|328.29|325.39|328.18|325.28|328.29|325.39|328.18|325.28|16
1646224950000|2022-03-02 12:42:30|328.2|325.3|328.27|325.37|328.27|325.37|328.18|325.28|10
1646224960000|2022-03-02 12:42:40|328.25|325.35|328.28|325.38|328.29|325.39|328.25|325.35|17
1646224970000|2022-03-02 12:42:50|328.29|325.39|328.26|325.36|328.31|325.41|328.26|325.36|13
1646224980000|2022-03-02 12:43:00|328.28|325.38|328.25|325.35|328.28|325.38|328.22|325.32|13
1646224990000|2022-03-02 12:43:10|328.24|325.34|328.28|325.38|328.32|325.42|328.24|325.34|14
1646225000000|2022-03-02 12:43:20|328.25|325.35|328.26|325.36|328.3|325.4|328.25|325.35|10
1646225010000|2022-03-02 12:43:30|328.22|325.32|328.02|325.12|328.24|325.34|328.02|325.12|17
1646225020000|2022-03-02 12:43:40|328.01|325.11|328.03|325.13|328.1|325.2|328.01|325.11|13
1646225030000|2022-03-02 12:43:50|328.02|325.12|327.86|324.96|328.04|325.14|327.86|324.96|17
1646225040000|2022-03-02 12:44:00|327.81|324.91|327.95|325.05|327.95|325.05|327.74|324.84|23
1646225050000|2022-03-02 12:44:10|327.93|325.03|327.96|325.06|327.99|325.09|327.92|325.02|15
1646225060000|2022-03-02 12:44:20|327.98|325.08|327.92|325.02|327.99|325.09|327.89|324.99|11
1646225070000|2022-03-02 12:44:30|327.87|324.97|327.92|325.02|327.92|325.02|327.87|324.97|20
1646225080000|2022-03-02 12:44:40|327.91|325.01|327.76|324.86|327.91|325.01|327.74|324.84|18
1646225090000|2022-03-02 12:44:50|327.73|324.83|327.76|324.86|327.78|324.88|327.73|324.83|16
1646225100000|2022-03-02 12:45:00|327.77|324.87|327.69|324.79|327.77|324.87|327.66|324.76|16
1646225110000|2022-03-02 12:45:10|327.68|324.78|327.69|324.79|327.7|324.8|327.64|324.74|21
1646225120000|2022-03-02 12:45:20|327.7|324.8|327.64|324.74|327.7|324.8|327.64|324.74|18
1646225130000|2022-03-02 12:45:30|327.61|324.71|327.25|324.35|327.67|324.77|327.25|324.35|26
1646225140000|2022-03-02 12:45:40|327.26|324.36|327.09|324.19|327.3|324.4|327.05|324.15|18
1646225150000|2022-03-02 12:45:50|327.06|324.16|327.01|324.11|327.09|324.19|327.01|324.11|12
1646225160000|2022-03-02 12:46:00|327.02|324.12|327.06|324.16|327.06|324.16|327.01|324.11|9
1646225170000|2022-03-02 12:46:10|327.07|324.17|327.03|324.13|327.11|324.21|327.03|324.13|14
1646225180000|2022-03-02 12:46:20|327.02|324.12|326.99|324.09|327.02|324.12|326.96|324.06|12
1646225190000|2022-03-02 12:46:30|327|324.1|327.06|324.16|327.07|324.17|326.98|324.08|19
1646225200000|2022-03-02 12:46:40|327.05|324.15|327.13|324.23|327.13|324.23|327.04|324.14|16
1646225210000|2022-03-02 12:46:50|327.11|324.21|327.11|324.21|327.16|324.26|327.07|324.17|9
1646225220000|2022-03-02 12:47:00|327.09|324.19|327.07|324.17|327.09|324.19|327.06|324.16|5
1646225230000|2022-03-02 12:47:10|327.06|324.16|327.27|324.37|327.3|324.4|327.06|324.16|16
1646225240000|2022-03-02 12:47:20|327.26|324.36|327.24|324.34|327.3|324.4|327.23|324.33|13
1646225250000|2022-03-02 12:47:30|327.23|324.33|327.31|324.41|327.39|324.49|327.23|324.33|15
1646225260000|2022-03-02 12:47:40|327.3|324.4|327.32|324.42|327.32|324.42|327.25|324.35|11
1646225270000|2022-03-02 12:47:50|327.34|324.44|327.48|324.58|327.48|324.58|327.34|324.44|14
1646225280000|2022-03-02 12:48:00|327.5|324.6|327.59|324.69|327.65|324.75|327.45|324.55|23
1646225290000|2022-03-02 12:48:10|327.66|324.76|327.65|324.75|327.67|324.77|327.61|324.71|10
1646225300000|2022-03-02 12:48:20|327.7|324.8|327.88|324.98|327.95|325.05|327.7|324.8|13
1646225310000|2022-03-02 12:48:30|327.87|324.97|327.88|324.98|327.91|325.01|327.82|324.92|15
1646225320000|2022-03-02 12:48:40|327.89|324.99|327.85|324.95|327.93|325.03|327.84|324.94|17
1646225330000|2022-03-02 12:48:50|327.93|325.03|327.91|325.01|327.93|325.03|327.87|324.97|9
1646225340000|2022-03-02 12:49:00|327.9|325|328.11|325.21|328.12|325.22|327.9|325|19
1646225350000|2022-03-02 12:49:10|328.08|325.18|328.02|325.12|328.19|325.29|328.02|325.12|18
1646225360000|2022-03-02 12:49:20|328.01|325.11|327.99|325.09|328.1|325.2|327.99|325.09|25
1646225370000|2022-03-02 12:49:30|328.04|325.14|328.04|325.14|328.04|325.14|327.97|325.07|16
1646225380000|2022-03-02 12:49:40|328.03|325.13|327.98|325.08|328.04|325.14|327.98|325.08|13
1646225390000|2022-03-02 12:49:50|327.99|325.09|328.02|325.12|328.06|325.16|327.97|325.07|15
1646225400000|2022-03-02 12:50:00|328.04|325.14|328.21|325.31|328.21|325.31|328.01|325.11|17
1646225410000|2022-03-02 12:50:10|328.23|325.33|328.67|325.77|328.79|325.89|328.23|325.33|25
1646225420000|2022-03-02 12:50:20|328.71|325.81|328.9|326|328.94|326.04|328.71|325.81|25
1646225430000|2022-03-02 12:50:30|328.89|325.99|328.95|326.05|328.95|326.05|328.82|325.92|15
1646225440000|2022-03-02 12:50:40|328.99|326.09|329.06|326.16|329.07|326.17|328.96|326.06|17
1646225450000|2022-03-02 12:50:50|329.05|326.15|329.05|326.15|329.06|326.16|329.03|326.13|12
1646225460000|2022-03-02 12:51:00|329.04|326.14|329.23|326.33|329.23|326.33|329.01|326.11|19
1646225470000|2022-03-02 12:51:10|329.22|326.32|329.1|326.2|329.22|326.32|329.1|326.2|18
1646225480000|2022-03-02 12:51:20|329.09|326.19|329.03|326.13|329.09|326.19|328.99|326.09|12
1646225490000|2022-03-02 12:51:30|329.02|326.12|328.96|326.06|329.04|326.14|328.96|326.06|10
1646225500000|2022-03-02 12:51:40|328.98|326.08|328.93|326.03|329.02|326.12|328.93|326.03|10
1646225510000|2022-03-02 12:51:50|328.95|326.05|329.11|326.21|329.12|326.22|328.93|326.03|17
1646225520000|2022-03-02 12:52:00|329.13|326.23|329.16|326.26|329.22|326.32|329.11|326.21|20
1646225530000|2022-03-02 12:52:10|329.18|326.28|329.16|326.26|329.18|326.28|329.1|326.2|20
1646225540000|2022-03-02 12:52:20|329.11|326.21|328.94|326.04|329.13|326.23|328.93|326.03|21
1646225550000|2022-03-02 12:52:30|328.93|326.03|328.89|325.99|328.95|326.05|328.88|325.98|13
1646225560000|2022-03-02 12:52:40|328.9|326|328.99|326.09|329|326.1|328.87|325.97|13
1646225570000|2022-03-02 12:52:50|329|326.1|328.96|326.06|329|326.1|328.91|326.01|16
1646225580000|2022-03-02 12:53:00|328.97|326.07|328.96|326.06|329.08|326.18|328.95|326.05|17
1646225590000|2022-03-02 12:53:10|328.95|326.05|328.95|326.05|328.95|326.05|328.94|326.04|9
1646225600000|2022-03-02 12:53:20|328.94|326.04|328.97|326.07|328.99|326.09|328.93|326.03|9
1646225610000|2022-03-02 12:53:30|329|326.1|328.88|325.98|329|326.1|328.88|325.98|10
1646225620000|2022-03-02 12:53:40|328.87|325.97|328.89|325.99|328.9|326|328.84|325.94|17
1646225630000|2022-03-02 12:53:50|328.88|325.98|328.88|325.98|328.9|326|328.88|325.98|7
1646225640000|2022-03-02 12:54:00|328.9|326|328.95|326.05|328.98|326.08|328.88|325.98|15
1646225650000|2022-03-02 12:54:10|328.94|326.04|328.94|326.04|328.96|326.06|328.88|325.98|18
1646225660000|2022-03-02 12:54:20|328.93|326.03|328.96|326.06|328.97|326.07|328.92|326.02|14
1646225670000|2022-03-02 12:54:30|328.95|326.05|329|326.1|329|326.1|328.9|326|20
1646225680000|2022-03-02 12:54:40|329.01|326.11|329|326.1|329.02|326.12|328.97|326.07|16
1646225690000|2022-03-02 12:54:50|329.04|326.14|329.09|326.19|329.09|326.19|329.02|326.12|9
1646225700000|2022-03-02 12:55:00|329.06|326.16|329.25|326.35|329.25|326.35|329.06|326.16|18
1646225710000|2022-03-02 12:55:10|329.26|326.36|329.27|326.37|329.27|326.37|329.25|326.35|5
1646225720000|2022-03-02 12:55:20|329.25|326.35|329.05|326.15|329.25|326.35|329.03|326.13|15
1646225730000|2022-03-02 12:55:30|329.04|326.14|328.87|325.97|329.06|326.16|328.87|325.97|11
1646225740000|2022-03-02 12:55:40|328.86|325.96|328.64|325.74|328.86|325.96|328.6|325.7|16
1646225750000|2022-03-02 12:55:50|328.6|325.7|328.58|325.68|328.64|325.74|328.54|325.64|20
1646225760000|2022-03-02 12:56:00|328.54|325.64|328.41|325.51|328.6|325.7|328.39|325.49|20
1646225770000|2022-03-02 12:56:10|328.42|325.52|328.5|325.6|328.54|325.64|328.42|325.52|17
1646225780000|2022-03-02 12:56:20|328.51|325.61|328.59|325.69|328.6|325.7|328.5|325.6|5
1646225790000|2022-03-02 12:56:30|328.62|325.72|328.61|325.71|328.63|325.73|328.51|325.61|13
1646225800000|2022-03-02 12:56:40|328.6|325.7|328.52|325.62|328.69|325.79|328.5|325.6|18
1646225810000|2022-03-02 12:56:50|328.54|325.64|328.75|325.85|328.75|325.85|328.52|325.62|16
1646225820000|2022-03-02 12:57:00|328.74|325.84|328.86|325.96|328.86|325.96|328.71|325.81|19
1646225830000|2022-03-02 12:57:10|328.81|325.91|328.77|325.87|328.86|325.96|328.77|325.87|12
1646225840000|2022-03-02 12:57:20|328.76|325.86|328.57|325.67|328.76|325.86|328.57|325.67|21
1646225850000|2022-03-02 12:57:30|328.52|325.62|328.17|325.27|328.52|325.62|328.13|325.23|22
1646225860000|2022-03-02 12:57:40|328.13|325.23|328.28|325.38|328.29|325.39|328.13|325.23|24
1646225870000|2022-03-02 12:57:50|328.29|325.39|328.42|325.52|328.46|325.56|328.29|325.39|18
1646225880000|2022-03-02 12:58:00|328.4|325.5|328.52|325.62|328.58|325.68|328.4|325.5|15
1646225890000|2022-03-02 12:58:10|328.51|325.61|328.55|325.65|328.64|325.74|328.51|325.61|20
1646225900000|2022-03-02 12:58:20|328.54|325.64|328.49|325.59|328.56|325.66|328.47|325.57|16
1646225910000|2022-03-02 12:58:30|328.44|325.54|328.45|325.55|328.45|325.55|328.4|325.5|11
1646225920000|2022-03-02 12:58:40|328.44|325.54|328.46|325.56|328.54|325.64|328.44|325.54|17
1646225930000|2022-03-02 12:58:50|328.47|325.57|328.48|325.58|328.49|325.59|328.44|325.54|7
1646225940000|2022-03-02 12:59:00|328.49|325.59|328.6|325.7|328.61|325.71|328.46|325.56|11
1646225950000|2022-03-02 12:59:10|328.59|325.69|328.48|325.58|328.59|325.69|328.48|325.58|13
1646225960000|2022-03-02 12:59:20|328.49|325.59|328.53|325.63|328.56|325.66|328.46|325.56|16
1646225970000|2022-03-02 12:59:30|328.52|325.62|328.46|325.56|328.53|325.63|328.45|325.55|11
1646225980000|2022-03-02 12:59:40|328.45|325.55|328.51|325.61|328.51|325.61|328.45|325.55|10
1646225990000|2022-03-02 12:59:50|328.5|325.6|328.56|325.66|328.56|325.66|328.5|325.6|9
1646226000000|2022-03-02 13:00:00|328.57|325.67|328.39|325.49|328.57|325.67|328.39|325.49|19
1646226010000|2022-03-02 13:00:10|328.36|325.46|328.42|325.52|328.43|325.53|328.35|325.45|16
1646226020000|2022-03-02 13:00:20|328.41|325.51|328.49|325.59|328.55|325.65|328.41|325.51|13
1646226030000|2022-03-02 13:00:30|328.48|325.58|328.55|325.65|328.58|325.68|328.47|325.57|17
1646226040000|2022-03-02 13:00:40|328.65|325.75|328.56|325.66|328.67|325.77|328.48|325.58|16
1646226050000|2022-03-02 13:00:50|328.52|325.62|328.54|325.64|328.57|325.67|328.47|325.57|10
1646226060000|2022-03-02 13:01:00|328.55|325.65|328.44|325.54|328.57|325.67|328.42|325.52|13
1646226070000|2022-03-02 13:01:10|328.41|325.51|328.43|325.53|328.45|325.55|328.38|325.48|15
1646226080000|2022-03-02 13:01:20|328.44|325.54|328.43|325.53|328.44|325.54|328.39|325.49|9
1646226090000|2022-03-02 13:01:30|328.45|325.55|328.43|325.53|328.46|325.56|328.41|325.51|13
1646226100000|2022-03-02 13:01:40|328.46|325.56|328.51|325.61|328.58|325.68|328.46|325.56|16
1646226110000|2022-03-02 13:01:50|328.5|325.6|328.34|325.44|328.54|325.64|328.34|325.44|17
1646226120000|2022-03-02 13:02:00|328.37|325.47|328.33|325.43|328.37|325.47|328.3|325.4|18
1646226130000|2022-03-02 13:02:10|328.31|325.41|328.22|325.32|328.32|325.42|328.2|325.3|14
1646226140000|2022-03-02 13:02:20|328.23|325.33|328.37|325.47|328.38|325.48|328.21|325.31|15
1646226150000|2022-03-02 13:02:30|328.36|325.46|328.33|325.43|328.36|325.46|328.3|325.4|15
1646226160000|2022-03-02 13:02:40|328.32|325.42|328.24|325.34|328.32|325.42|328.21|325.31|16
1646226170000|2022-03-02 13:02:50|328.23|325.33|328.36|325.46|328.37|325.47|328.23|325.33|12
1646226180000|2022-03-02 13:03:00|328.34|325.44|328.36|325.46|328.36|325.46|328.33|325.43|8
1646226190000|2022-03-02 13:03:10|328.34|325.44|328.4|325.5|328.4|325.5|328.34|325.44|17
1646226200000|2022-03-02 13:03:20|328.37|325.47|328.47|325.57|328.52|325.62|328.36|325.46|14
1646226210000|2022-03-02 13:03:30|328.46|325.56|328.39|325.49|328.46|325.56|328.39|325.49|6
1646226220000|2022-03-02 13:03:40|328.43|325.53|328.48|325.58|328.49|325.59|328.43|325.53|6
1646226230000|2022-03-02 13:03:50|328.47|325.57|328.41|325.51|328.47|325.57|328.41|325.51|9
1646226240000|2022-03-02 13:04:00|328.4|325.5|328.41|325.51|328.42|325.52|328.4|325.5|10
1646226250000|2022-03-02 13:04:10|328.4|325.5|328.39|325.49|328.41|325.51|328.39|325.49|11
1646226260000|2022-03-02 13:04:20|328.4|325.5|328.42|325.52|328.43|325.53|328.38|325.48|15
1646226270000|2022-03-02 13:04:30|328.41|325.51|328.51|325.61|328.51|325.61|328.41|325.51|11
1646226280000|2022-03-02 13:04:40|328.54|325.64|328.49|325.59|328.55|325.65|328.48|325.58|12
1646226290000|2022-03-02 13:04:50|328.5|325.6|328.46|325.56|328.5|325.6|328.46|325.56|9
1646226300000|2022-03-02 13:05:00|328.49|325.59|328.02|325.12|328.49|325.59|328.02|325.12|21
1646226310000|2022-03-02 13:05:10|328.03|325.13|327.95|325.05|328.03|325.13|327.95|325.05|13
1646226320000|2022-03-02 13:05:20|327.96|325.06|328.24|325.34|328.24|325.34|327.9|325|23
1646226330000|2022-03-02 13:05:30|328.25|325.35|328.25|325.35|328.27|325.37|328.23|325.33|15
1646226340000|2022-03-02 13:05:40|328.38|325.48|328.89|325.99|328.89|325.99|328.3|325.4|26
1646226350000|2022-03-02 13:05:50|328.91|326.01|328.91|326.01|329.05|326.15|328.88|325.98|25
1646226360000|2022-03-02 13:06:00|328.93|326.03|328.84|325.94|328.94|326.04|328.77|325.87|20
1646226370000|2022-03-02 13:06:10|328.83|325.93|328.6|325.7|328.83|325.93|328.57|325.67|18
1646226380000|2022-03-02 13:06:20|328.59|325.69|328.64|325.74|328.72|325.82|328.59|325.69|24
1646226390000|2022-03-02 13:06:30|328.6|325.7|328.58|325.68|328.62|325.72|328.57|325.67|14
1646226400000|2022-03-02 13:06:40|328.57|325.67|328.54|325.64|328.57|325.67|328.51|325.61|11
1646226410000|2022-03-02 13:06:50|328.53|325.63|328.55|325.65|328.56|325.66|328.52|325.62|11
1646226420000|2022-03-02 13:07:00|328.56|325.66|328.61|325.71|328.7|325.8|328.55|325.65|13
1646226430000|2022-03-02 13:07:10|328.64|325.74|328.5|325.6|328.64|325.74|328.49|325.59|15
1646226440000|2022-03-02 13:07:20|328.49|325.59|328.49|325.59|328.51|325.61|328.46|325.56|19
1646226450000|2022-03-02 13:07:30|328.46|325.56|328.49|325.59|328.5|325.6|328.46|325.56|10
1646226460000|2022-03-02 13:07:40|328.51|325.61|328.48|325.58|328.65|325.75|328.47|325.57|21
1646226470000|2022-03-02 13:07:50|328.47|325.57|328.54|325.64|328.59|325.69|328.47|325.57|11
1646226480000|2022-03-02 13:08:00|328.53|325.63|328.46|325.56|328.53|325.63|328.46|325.56|6
1646226490000|2022-03-02 13:08:10|328.42|325.52|328.2|325.3|328.43|325.53|328.2|325.3|15
1646226500000|2022-03-02 13:08:20|328.19|325.29|327.98|325.08|328.2|325.3|327.92|325.02|17
1646226510000|2022-03-02 13:08:30|327.95|325.05|327.83|324.93|327.98|325.08|327.82|324.92|14
1646226520000|2022-03-02 13:08:40|327.82|324.92|327.73|324.83|327.88|324.98|327.72|324.82|20
1646226530000|2022-03-02 13:08:50|327.71|324.81|327.75|324.85|327.79|324.89|327.71|324.81|14
1646226540000|2022-03-02 13:09:00|327.76|324.86|327.76|324.86|327.78|324.88|327.75|324.85|12
1646226550000|2022-03-02 13:09:10|327.75|324.85|327.4|324.5|327.75|324.85|327.39|324.49|16
1646226560000|2022-03-02 13:09:20|327.39|324.49|327.45|324.55|327.48|324.58|327.36|324.46|19
1646226570000|2022-03-02 13:09:30|327.46|324.56|327.47|324.57|327.47|324.57|327.41|324.51|13
1646226580000|2022-03-02 13:09:40|327.44|324.54|327.48|324.58|327.59|324.69|327.42|324.52|16
1646226590000|2022-03-02 13:09:50|327.51|324.61|327.49|324.59|327.52|324.62|327.48|324.58|13
1646226600000|2022-03-02 13:10:00|327.51|324.61|327.53|324.63|327.53|324.63|327.47|324.57|12
1646226610000|2022-03-02 13:10:10|327.55|324.65|327.74|324.84|327.74|324.84|327.55|324.65|14
1646226620000|2022-03-02 13:10:20|327.75|324.85|327.55|324.65|327.75|324.85|327.53|324.63|20
1646226630000|2022-03-02 13:10:30|327.58|324.68|327.49|324.59|327.58|324.68|327.49|324.59|12
1646226640000|2022-03-02 13:10:40|327.5|324.6|327.64|324.74|327.64|324.74|327.47|324.57|15
1646226650000|2022-03-02 13:10:50|327.63|324.73|327.58|324.68|327.63|324.73|327.58|324.68|3
1646226660000|2022-03-02 13:11:00|327.62|324.72|327.55|324.65|327.62|324.72|327.55|324.65|3
1646226670000|2022-03-02 13:11:10|327.54|324.64|327.59|324.69|327.6|324.7|327.48|324.58|19
1646226680000|2022-03-02 13:11:20|327.54|324.64|327.57|324.67|327.58|324.68|327.52|324.62|8
1646226690000|2022-03-02 13:11:30|327.56|324.66|327.45|324.55|327.57|324.67|327.45|324.55|7
1646226700000|2022-03-02 13:11:40|327.44|324.54|327.55|324.65|327.55|324.65|327.3|324.4|17
1646226710000|2022-03-02 13:11:50|327.52|324.62|327.6|324.7|327.61|324.71|327.52|324.62|10
1646226720000|2022-03-02 13:12:00|327.61|324.71|327.6|324.7|327.61|324.71|327.6|324.7|6
1646226730000|2022-03-02 13:12:10|327.61|324.71|327.59|324.69|327.72|324.82|327.59|324.69|10
1646226740000|2022-03-02 13:12:20|327.58|324.68|327.48|324.58|327.59|324.69|327.46|324.56|20
1646226750000|2022-03-02 13:12:30|327.47|324.57|327.31|324.41|327.47|324.57|327.3|324.4|15
1646226760000|2022-03-02 13:12:40|327.32|324.42|327.37|324.47|327.44|324.54|327.32|324.42|15
1646226770000|2022-03-02 13:12:50|327.4|324.5|327.46|324.56|327.47|324.57|327.4|324.5|14
1646226780000|2022-03-02 13:13:00|327.45|324.55|327.29|324.39|327.45|324.55|327.25|324.35|21
1646226790000|2022-03-02 13:13:10|327.26|324.36|326.9|324|327.26|324.36|326.89|323.99|24
1646226800000|2022-03-02 13:13:20|326.84|323.94|326.48|323.58|326.86|323.96|326.47|323.57|26
1646226810000|2022-03-02 13:13:30|326.47|323.57|326.48|323.58|326.49|323.59|326.43|323.53|15
1646226820000|2022-03-02 13:13:40|326.49|323.59|326.54|323.64|326.58|323.68|326.49|323.59|20
1646226830000|2022-03-02 13:13:50|326.53|323.63|326.58|323.68|326.6|323.7|326.48|323.58|16
1646226840000|2022-03-02 13:14:00|326.59|323.69|326.5|323.6|326.59|323.69|326.49|323.59|10
1646226850000|2022-03-02 13:14:10|326.49|323.59|326.45|323.55|326.55|323.65|326.36|323.46|22
1646226860000|2022-03-02 13:14:20|326.46|323.56|326.44|323.54|326.46|323.56|326.39|323.49|17
1646226870000|2022-03-02 13:14:30|326.49|323.59|326.39|323.49|326.49|323.59|326.39|323.49|7
1646226880000|2022-03-02 13:14:40|326.38|323.48|326.37|323.47|326.4|323.5|326.35|323.45|14
1646226890000|2022-03-02 13:14:50|326.4|323.5|326.37|323.47|326.41|323.51|326.36|323.46|13
1646226900000|2022-03-02 13:15:00|326.38|323.48|326.38|323.48|326.42|323.52|326.37|323.47|14
1646226910000|2022-03-02 13:15:10|326.37|323.47|326.52|323.62|326.53|323.63|326.37|323.47|15
1646226920000|2022-03-02 13:15:20|326.42|323.52|326.43|323.53|326.54|323.64|326.39|323.49|20
1646226930000|2022-03-02 13:15:30|326.42|323.52|326.32|323.42|326.42|323.52|326.31|323.41|16
1646226940000|2022-03-02 13:15:40|326.31|323.41|326.31|323.41|326.34|323.44|326.28|323.38|13
1646226950000|2022-03-02 13:15:50|326.29|323.39|326.14|323.24|326.34|323.44|326.14|323.24|17
1646226960000|2022-03-02 13:16:00|326.21|323.31|325.88|322.98|326.21|323.31|325.88|322.98|19
1646226970000|2022-03-02 13:16:10|325.9|323|325.91|323.01|325.95|323.05|325.87|322.97|15
1646226980000|2022-03-02 13:16:20|325.9|323|325.65|322.75|325.97|323.07|325.65|322.75|21
1646226990000|2022-03-02 13:16:30|325.53|322.63|325.4|322.5|325.53|322.63|325.35|322.45|22
1646227000000|2022-03-02 13:16:40|325.44|322.54|325.25|322.35|325.46|322.56|325.23|322.33|22
1646227010000|2022-03-02 13:16:50|325.28|322.38|325.1|322.2|325.28|322.38|325.1|322.2|23
1646227020000|2022-03-02 13:17:00|325.12|322.22|325.36|322.46|325.41|322.51|325.1|322.2|27
1646227030000|2022-03-02 13:17:10|325.32|322.42|324.93|322.03|325.34|322.44|324.88|321.98|23
1646227040000|2022-03-02 13:17:20|324.88|321.98|324.45|321.55|324.9|322|324.45|321.55|25
1646227050000|2022-03-02 13:17:30|324.48|321.58|324.29|321.39|324.72|321.82|324.29|321.39|23
1646227060000|2022-03-02 13:17:40|324.28|321.38|323.77|320.87|324.28|321.38|323.77|320.87|25
1646227070000|2022-03-02 13:17:50|323.78|320.88|324.78|321.88|324.78|321.88|323.78|320.88|28
1646227080000|2022-03-02 13:18:00|324.85|321.95|324.71|321.81|324.87|321.97|324.62|321.72|24
1646227090000|2022-03-02 13:18:10|324.7|321.8|324.55|321.65|324.86|321.96|324.55|321.65|24
1646227100000|2022-03-02 13:18:20|324.54|321.64|323.93|321.03|324.56|321.66|323.93|321.03|24
1646227110000|2022-03-02 13:18:30|323.92|321.02|324.22|321.32|324.29|321.39|323.92|321.02|25
1646227120000|2022-03-02 13:18:40|324.24|321.34|324.12|321.22|324.26|321.36|324.06|321.16|25
1646227130000|2022-03-02 13:18:50|324.08|321.18|323.93|321.03|324.11|321.21|323.93|321.03|18
1646227140000|2022-03-02 13:19:00|323.94|321.04|323.99|321.09|324.16|321.26|323.91|321.01|21
1646227150000|2022-03-02 13:19:10|324.03|321.13|324.23|321.33|324.23|321.33|324.03|321.13|25
1646227160000|2022-03-02 13:19:20|324.24|321.34|324.14|321.24|324.25|321.35|324.09|321.19|21
1646227170000|2022-03-02 13:19:30|324.16|321.26|323.86|320.96|324.16|321.26|323.83|320.93|23
1646227180000|2022-03-02 13:19:40|323.89|320.99|323.72|320.82|323.89|320.99|323.7|320.8|14
1646227190000|2022-03-02 13:19:50|323.7|320.8|323.47|320.57|323.7|320.8|323.35|320.45|21
1646227200000|2022-03-02 13:20:00|323.5|320.6|323.51|320.61|323.6|320.7|323.48|320.58|18
1646227210000|2022-03-02 13:20:10|323.55|320.65|323.89|320.99|323.9|321|323.55|320.65|23
1646227220000|2022-03-02 13:20:20|323.9|321|324.02|321.12|324.14|321.24|323.88|320.98|23
1646227230000|2022-03-02 13:20:30|323.99|321.09|323.93|321.03|324.01|321.11|323.76|320.86|26
1646227240000|2022-03-02 13:20:40|323.94|321.04|324.15|321.25|324.15|321.25|323.93|321.03|21
1646227250000|2022-03-02 13:20:50|324.1|321.2|323.85|320.95|324.1|321.2|323.85|320.95|20
1646227260000|2022-03-02 13:21:00|323.87|320.97|324.09|321.19|324.09|321.19|323.85|320.95|19
1646227270000|2022-03-02 13:21:10|324.06|321.16|324.07|321.17|324.07|321.17|323.85|320.95|22
1646227280000|2022-03-02 13:21:20|324.08|321.18|324.05|321.15|324.08|321.18|324.01|321.11|13
1646227290000|2022-03-02 13:21:30|324.04|321.14|324.06|321.16|324.07|321.17|324.02|321.12|16
1646227300000|2022-03-02 13:21:40|324.07|321.17|324.14|321.24|324.2|321.3|324.07|321.17|20
1646227310000|2022-03-02 13:21:50|324.13|321.23|324.36|321.46|324.36|321.46|324.13|321.23|15
1646227320000|2022-03-02 13:22:00|324.39|321.49|324.31|321.41|324.39|321.49|324.28|321.38|19
1646227330000|2022-03-02 13:22:10|324.3|321.4|324.21|321.31|324.32|321.42|324.2|321.3|21
1646227340000|2022-03-02 13:22:20|324.23|321.33|324.15|321.25|324.26|321.36|324.15|321.25|15
1646227350000|2022-03-02 13:22:30|324.14|321.24|323.98|321.08|324.14|321.24|323.95|321.05|20
1646227360000|2022-03-02 13:22:40|323.96|321.06|324.25|321.35|324.26|321.36|323.96|321.06|20
1646227370000|2022-03-02 13:22:50|324.24|321.34|324.3|321.4|324.31|321.41|324.24|321.34|19
1646227380000|2022-03-02 13:23:00|324.31|321.41|324.25|321.35|324.42|321.52|324.24|321.34|20
1646227390000|2022-03-02 13:23:10|324.24|321.34|324.16|321.26|324.24|321.34|324.08|321.18|18
1646227400000|2022-03-02 13:23:20|324.17|321.27|324.25|321.35|324.26|321.36|324.14|321.24|20
1646227410000|2022-03-02 13:23:30|324.19|321.29|323.76|320.86|324.2|321.3|323.75|320.85|23
1646227420000|2022-03-02 13:23:40|323.77|320.87|323.78|320.88|323.88|320.98|323.73|320.83|19
1646227430000|2022-03-02 13:23:50|323.77|320.87|323.52|320.62|323.77|320.87|323.47|320.57|19
1646227440000|2022-03-02 13:24:00|323.54|320.64|323.65|320.75|323.65|320.75|323.54|320.64|21
1646227450000|2022-03-02 13:24:10|323.67|320.77|323.57|320.67|323.77|320.87|323.57|320.67|21
1646227460000|2022-03-02 13:24:20|323.58|320.68|323.45|320.55|323.58|320.68|323.37|320.47|17
1646227470000|2022-03-02 13:24:30|323.44|320.54|323.55|320.65|323.57|320.67|323.41|320.51|17
1646227480000|2022-03-02 13:24:40|323.56|320.66|323.64|320.74|323.64|320.74|323.51|320.61|22
1646227490000|2022-03-02 13:24:50|323.61|320.71|323.65|320.75|323.76|320.86|323.6|320.7|18
1646227500000|2022-03-02 13:25:00|323.64|320.74|323.67|320.77|323.73|320.83|323.56|320.66|25
1646227510000|2022-03-02 13:25:10|323.69|320.79|323.73|320.83|323.73|320.83|323.64|320.74|16
1646227520000|2022-03-02 13:25:20|323.71|320.81|323.6|320.7|323.71|320.81|323.57|320.67|17
1646227530000|2022-03-02 13:25:30|323.61|320.71|323.3|320.4|323.61|320.71|323.28|320.38|14
1646227540000|2022-03-02 13:25:40|323.32|320.42|323.28|320.38|323.48|320.58|323.21|320.31|25
1646227550000|2022-03-02 13:25:50|323.27|320.37|323.36|320.46|323.39|320.49|323.27|320.37|21
1646227560000|2022-03-02 13:26:00|323.35|320.45|323.36|320.46|323.41|320.51|323.31|320.41|20
1646227570000|2022-03-02 13:26:10|323.4|320.5|323.64|320.74|323.64|320.74|323.39|320.49|15
1646227580000|2022-03-02 13:26:20|323.63|320.73|323.71|320.81|323.75|320.85|323.61|320.71|17
1646227590000|2022-03-02 13:26:30|323.7|320.8|323.62|320.72|323.7|320.8|323.62|320.72|8
1646227600000|2022-03-02 13:26:40|323.63|320.73|323.66|320.76|323.8|320.9|323.62|320.72|16
1646227610000|2022-03-02 13:26:50|323.63|320.73|323.64|320.74|323.64|320.74|323.61|320.71|14
1646227620000|2022-03-02 13:27:00|323.65|320.75|323.8|320.9|323.93|321.03|323.65|320.75|21
1646227630000|2022-03-02 13:27:10|323.79|320.89|323.92|321.02|323.92|321.02|323.78|320.88|16
1646227640000|2022-03-02 13:27:20|323.93|321.03|323.9|321|323.93|321.03|323.89|320.99|5
1646227650000|2022-03-02 13:27:30|323.91|321.01|323.99|321.09|324.03|321.13|323.85|320.95|18
1646227660000|2022-03-02 13:27:40|324.03|321.13|324.11|321.21|324.11|321.21|324.01|321.11|11
1646227670000|2022-03-02 13:27:50|324.12|321.22|324.19|321.29|324.19|321.29|324.11|321.21|14
1646227680000|2022-03-02 13:28:00|324.2|321.3|324.28|321.38|324.29|321.39|324.19|321.29|11
1646227690000|2022-03-02 13:28:10|324.27|321.37|324.32|321.42|324.33|321.43|324.23|321.33|19
1646227700000|2022-03-02 13:28:20|324.33|321.43|324.39|321.49|324.44|321.54|324.32|321.42|20
1646227710000|2022-03-02 13:28:30|324.38|321.48|324.33|321.43|324.38|321.48|324.33|321.43|12
1646227720000|2022-03-02 13:28:40|324.3|321.4|323.99|321.09|324.3|321.4|323.99|321.09|16
1646227730000|2022-03-02 13:28:50|324.03|321.13|324.07|321.17|324.12|321.22|324.03|321.13|18
1646227740000|2022-03-02 13:29:00|324.08|321.18|323.99|321.09|324.1|321.2|323.99|321.09|16
1646227750000|2022-03-02 13:29:10|324|321.1|324.03|321.13|324.03|321.13|323.98|321.08|10
1646227760000|2022-03-02 13:29:20|324.02|321.12|324.09|321.19|324.09|321.19|324.02|321.12|17
1646227770000|2022-03-02 13:29:30|324.08|321.18|324.22|321.32|324.23|321.33|324.08|321.18|14
1646227780000|2022-03-02 13:29:40|324.23|321.33|324.2|321.3|324.25|321.35|324.17|321.27|13
1646227790000|2022-03-02 13:29:50|324.21|321.31|324.18|321.28|324.23|321.33|324.16|321.26|12
1646227800000|2022-03-02 13:30:00|324.17|321.27|323.97|321.07|324.2|321.3|323.96|321.06|23
1646227810000|2022-03-02 13:30:10|323.99|321.09|324.47|321.57|324.47|321.57|323.99|321.09|27
1646227820000|2022-03-02 13:30:20|324.42|321.52|324.62|321.72|324.66|321.76|324.36|321.46|28
1646227830000|2022-03-02 13:30:30|324.64|321.74|324.68|321.78|324.91|322.01|324.64|321.74|23
1646227840000|2022-03-02 13:30:40|324.69|321.79|324.75|321.85|324.76|321.86|324.64|321.74|24
1646227850000|2022-03-02 13:30:50|324.77|321.87|324.51|321.61|324.78|321.88|324.51|321.61|21
1646227860000|2022-03-02 13:31:00|324.54|321.64|324.52|321.62|324.55|321.65|324.5|321.6|11
1646227870000|2022-03-02 13:31:10|324.49|321.59|324.44|321.54|324.49|321.59|324.37|321.47|16
1646227880000|2022-03-02 13:31:20|324.43|321.53|324.35|321.45|324.44|321.54|324.34|321.44|18
1646227890000|2022-03-02 13:31:30|324.34|321.44|324.34|321.44|324.38|321.48|324.33|321.43|14
1646227900000|2022-03-02 13:31:40|324.35|321.45|324.29|321.39|324.35|321.45|324.27|321.37|16
1646227910000|2022-03-02 13:31:50|324.28|321.38|323.89|320.99|324.34|321.44|323.89|320.99|23
1646227920000|2022-03-02 13:32:00|323.87|320.97|323.36|320.46|323.87|320.97|323.36|320.46|22
1646227930000|2022-03-02 13:32:10|323.54|320.64|323.32|320.42|323.54|320.64|323.29|320.39|24
1646227940000|2022-03-02 13:32:20|323.3|320.4|323.43|320.53|323.43|320.53|323.28|320.38|16
1646227950000|2022-03-02 13:32:30|323.45|320.55|323.27|320.37|323.47|320.57|323.27|320.37|18
1646227960000|2022-03-02 13:32:40|323.25|320.35|322.9|320|323.25|320.35|322.86|319.96|20
1646227970000|2022-03-02 13:32:50|322.92|320.02|322.5|319.6|322.93|320.03|322.49|319.59|26
1646227980000|2022-03-02 13:33:00|322.45|319.55|322.7|319.8|322.75|319.85|322.27|319.37|24
1646227990000|2022-03-02 13:33:10|322.66|319.76|322.59|319.69|322.85|319.95|322.57|319.67|22
1646228000000|2022-03-02 13:33:20|322.55|319.65|322.5|319.6|322.69|319.79|322.43|319.53|25
1646228010000|2022-03-02 13:33:30|322.52|319.62|322.57|319.67|322.62|319.72|322.43|319.53|21
1646228020000|2022-03-02 13:33:40|322.59|319.69|322.58|319.68|322.69|319.79|322.52|319.62|21
1646228030000|2022-03-02 13:33:50|322.64|319.74|322.67|319.77|322.72|319.82|322.58|319.68|14
1646228040000|2022-03-02 13:34:00|322.7|319.8|322.69|319.79|322.71|319.81|322.6|319.7|21
1646228050000|2022-03-02 13:34:10|322.68|319.78|322.52|319.62|322.7|319.8|322.51|319.61|20
1646228060000|2022-03-02 13:34:20|322.51|319.61|322.54|319.64|322.65|319.75|322.5|319.6|20
1646228070000|2022-03-02 13:34:30|322.51|319.61|322.38|319.48|322.51|319.61|322.34|319.44|12
1646228080000|2022-03-02 13:34:40|322.37|319.47|322.35|319.45|322.37|319.47|322.33|319.43|9
1646228090000|2022-03-02 13:34:50|322.36|319.46|322.41|319.51|322.41|319.51|322.33|319.43|8
1646228100000|2022-03-02 13:35:00|322.42|319.52|322.48|319.58|322.49|319.59|322.39|319.49|16
1646228110000|2022-03-02 13:35:10|322.47|319.57|322.65|319.75|322.7|319.8|322.44|319.54|21
1646228120000|2022-03-02 13:35:20|322.62|319.72|322.6|319.7|322.68|319.78|322.57|319.67|13
1646228130000|2022-03-02 13:35:30|322.61|319.71|322.57|319.67|322.61|319.71|322.55|319.65|9
1646228140000|2022-03-02 13:35:40|322.54|319.64|322.27|319.37|322.54|319.64|322.27|319.37|17
1646228150000|2022-03-02 13:35:50|322.28|319.38|321.53|318.63|322.28|319.38|321.47|318.57|22
1646228160000|2022-03-02 13:36:00|321.51|318.61|321.72|318.82|321.81|318.91|321.51|318.61|23
1646228170000|2022-03-02 13:36:10|321.71|318.81|321.46|318.56|321.71|318.81|321.42|318.52|21
1646228180000|2022-03-02 13:36:20|321.43|318.53|321.4|318.5|321.43|318.53|321.06|318.16|22
1646228190000|2022-03-02 13:36:30|321.38|318.48|321.15|318.25|321.38|318.48|321.12|318.22|22
1646228200000|2022-03-02 13:36:40|321.13|318.23|321.19|318.29|321.22|318.32|321.13|318.23|21
1646228210000|2022-03-02 13:36:50|321.2|318.3|321.26|318.36|321.28|318.38|321.15|318.25|17
1646228220000|2022-03-02 13:37:00|321.31|318.41|321.4|318.5|321.44|318.54|321.25|318.35|19
1646228230000|2022-03-02 13:37:10|321.41|318.51|321.63|318.73|321.81|318.91|321.41|318.51|25
1646228240000|2022-03-02 13:37:20|321.7|318.8|321.55|318.65|321.7|318.8|321.39|318.49|25
1646228250000|2022-03-02 13:37:30|321.47|318.57|321.5|318.6|321.51|318.61|321.42|318.52|18
1646228260000|2022-03-02 13:37:40|321.51|318.61|321.46|318.56|321.55|318.65|321.46|318.56|20
1646228270000|2022-03-02 13:37:50|321.51|318.61|321.55|318.65|321.55|318.65|321.33|318.43|22
1646228280000|2022-03-02 13:38:00|321.43|318.53|321.5|318.6|321.72|318.82|321.43|318.53|22
1646228290000|2022-03-02 13:38:10|321.57|318.67|321.35|318.45|321.62|318.72|321.35|318.45|23
1646228300000|2022-03-02 13:38:20|321.36|318.46|321.06|318.16|321.36|318.46|321.05|318.15|20
1646228310000|2022-03-02 13:38:30|321.1|318.2|321.32|318.42|321.34|318.44|321.08|318.18|22
1646228320000|2022-03-02 13:38:40|321.33|318.43|321.35|318.45|321.46|318.56|321.23|318.33|23
1646228330000|2022-03-02 13:38:50|321.36|318.46|321.24|318.34|321.51|318.61|321.24|318.34|22
1646228340000|2022-03-02 13:39:00|321.25|318.35|321.4|318.5|321.44|318.54|321.22|318.32|23
1646228350000|2022-03-02 13:39:10|321.28|318.38|321.42|318.52|321.45|318.55|321.28|318.38|21
1646228360000|2022-03-02 13:39:20|321.31|318.41|321.34|318.44|321.36|318.46|321.26|318.36|17
1646228370000|2022-03-02 13:39:30|321.33|318.43|321.3|318.4|321.39|318.49|321.27|318.37|19
1646228380000|2022-03-02 13:39:40|321.31|318.41|321.47|318.57|321.49|318.59|321.27|318.37|23
1646228390000|2022-03-02 13:39:50|321.41|318.51|321.36|318.46|321.48|318.58|321.34|318.44|19
1646228400000|2022-03-02 13:40:00|321.34|318.44|321.53|318.63|321.61|318.71|321.33|318.43|25
1646228410000|2022-03-02 13:40:10|321.52|318.62|321.46|318.56|321.56|318.66|321.45|318.55|21
1646228420000|2022-03-02 13:40:20|321.39|318.49|321.35|318.45|321.4|318.5|321.31|318.41|17
1646228430000|2022-03-02 13:40:30|321.33|318.43|321.19|318.29|321.44|318.54|321.17|318.27|22
1646228440000|2022-03-02 13:40:40|321.16|318.26|321.1|318.2|321.18|318.28|321.1|318.2|18
1646228450000|2022-03-02 13:40:50|321.09|318.19|320.78|317.88|321.14|318.24|320.78|317.88|15
1646228460000|2022-03-02 13:41:00|320.77|317.87|320.89|317.99|320.95|318.05|320.76|317.86|21
1646228470000|2022-03-02 13:41:10|320.91|318.01|321.16|318.26|321.21|318.31|320.85|317.95|25
1646228480000|2022-03-02 13:41:20|321.17|318.27|321.07|318.17|321.34|318.44|321.05|318.15|23
1646228490000|2022-03-02 13:41:30|321.14|318.24|320.89|317.99|321.15|318.25|320.88|317.98|14
1646228500000|2022-03-02 13:41:40|320.92|318.02|320.74|317.84|320.96|318.06|320.74|317.84|20
1646228510000|2022-03-02 13:41:50|320.71|317.81|320.63|317.73|320.81|317.91|320.62|317.72|19
1646228520000|2022-03-02 13:42:00|320.65|317.75|320.22|317.32|320.65|317.75|320.1|317.2|22
1646228530000|2022-03-02 13:42:10|320.23|317.33|320.26|317.36|320.46|317.56|320.23|317.33|25
1646228540000|2022-03-02 13:42:20|320.25|317.35|320.15|317.25|320.26|317.36|320.14|317.24|18
1646228550000|2022-03-02 13:42:30|320.04|317.14|319.86|316.96|320.04|317.14|319.86|316.96|18
1646228560000|2022-03-02 13:42:40|319.85|316.95|320.01|317.11|320.01|317.11|319.85|316.95|24
1646228570000|2022-03-02 13:42:50|319.99|317.09|320.08|317.18|320.08|317.18|319.92|317.02|20
1646228580000|2022-03-02 13:43:00|320.2|317.3|320.26|317.36|320.27|317.37|320.05|317.15|19
1646228590000|2022-03-02 13:43:10|320.27|317.37|320.48|317.58|320.51|317.61|320.23|317.33|24
1646228600000|2022-03-02 13:43:20|320.46|317.56|320.1|317.2|320.46|317.56|320.1|317.2|19
1646228610000|2022-03-02 13:43:30|320.08|317.18|319.94|317.04|320.11|317.21|319.94|317.04|23
1646228620000|2022-03-02 13:43:40|319.93|317.03|319.92|317.02|320.05|317.15|319.9|317|23
1646228630000|2022-03-02 13:43:50|319.9|317|319.85|316.95|319.95|317.05|319.85|316.95|17
1646228640000|2022-03-02 13:44:00|319.84|316.94|320.11|317.21|320.11|317.21|319.84|316.94|21
1646228650000|2022-03-02 13:44:10|320.17|317.27|320.25|317.35|320.35|317.45|320.06|317.16|23
1646228660000|2022-03-02 13:44:20|320.28|317.38|319.95|317.05|320.28|317.38|319.91|317.01|25
1646228670000|2022-03-02 13:44:30|319.91|317.01|319.85|316.95|319.97|317.07|319.83|316.93|20
1646228680000|2022-03-02 13:44:40|319.81|316.91|320.06|317.16|320.06|317.16|319.78|316.88|21
1646228690000|2022-03-02 13:44:50|320.09|317.19|320.44|317.54|320.5|317.6|320.09|317.19|24
1646228700000|2022-03-02 13:45:00|320.45|317.55|320.46|317.56|320.59|317.69|320.44|317.54|17
1646228710000|2022-03-02 13:45:10|320.49|317.59|320.23|317.33|320.5|317.6|320.19|317.29|24
1646228720000|2022-03-02 13:45:20|320.26|317.36|320.54|317.64|320.54|317.64|320.26|317.36|24
1646228730000|2022-03-02 13:45:30|320.52|317.62|320.84|317.94|320.88|317.98|320.46|317.56|25
1646228740000|2022-03-02 13:45:40|320.82|317.92|321.43|318.53|321.46|318.56|320.82|317.92|21
1646228750000|2022-03-02 13:45:50|321.44|318.54|321.48|318.58|321.53|318.63|321.33|318.43|22
1646228760000|2022-03-02 13:46:00|321.47|318.57|321.43|318.53|321.53|318.63|321.39|318.49|20
1646228770000|2022-03-02 13:46:10|321.47|318.57|321.53|318.63|321.53|318.63|321.38|318.48|20
1646228780000|2022-03-02 13:46:20|321.55|318.65|321.62|318.72|321.73|318.83|321.48|318.58|25
1646228790000|2022-03-02 13:46:30|321.64|318.74|321.47|318.57|321.64|318.74|321.43|318.53|23
1646228800000|2022-03-02 13:46:40|321.48|318.58|321.94|319.04|321.94|319.04|321.48|318.58|25
1646228810000|2022-03-02 13:46:50|321.86|318.96|322.26|319.36|322.32|319.42|321.86|318.96|24
1646228820000|2022-03-02 13:47:00|322.29|319.39|322.18|319.28|322.29|319.39|321.97|319.07|21
1646228830000|2022-03-02 13:47:10|322.24|319.34|323.08|320.18|323.08|320.18|322.24|319.34|24
1646228840000|2022-03-02 13:47:20|323.26|320.36|323.61|320.71|323.64|320.74|323.26|320.36|20
1646228850000|2022-03-02 13:47:30|323.55|320.65|323.69|320.79|323.69|320.79|323.44|320.54|28
1646228860000|2022-03-02 13:47:40|323.63|320.73|323.84|320.94|323.89|320.99|323.57|320.67|22
1646228870000|2022-03-02 13:47:50|323.82|320.92|323.85|320.95|323.89|320.99|323.72|320.82|24
1646228880000|2022-03-02 13:48:00|323.88|320.98|323.79|320.89|323.9|321|323.76|320.86|22
1646228890000|2022-03-02 13:48:10|323.89|320.99|323.86|320.96|323.98|321.08|323.78|320.88|22
1646228900000|2022-03-02 13:48:20|323.94|321.04|323.67|320.77|323.96|321.06|323.67|320.77|24
1646228910000|2022-03-02 13:48:30|323.68|320.78|323.5|320.6|323.75|320.85|323.46|320.56|22
1646228920000|2022-03-02 13:48:40|323.58|320.68|323.54|320.64|323.58|320.68|323.5|320.6|14
1646228930000|2022-03-02 13:48:50|323.55|320.65|323.55|320.65|323.56|320.66|323.48|320.58|11
1646228940000|2022-03-02 13:49:00|323.56|320.66|323.7|320.8|323.76|320.86|323.53|320.63|14
1646228950000|2022-03-02 13:49:10|323.74|320.84|323.95|321.05|323.95|321.05|323.74|320.84|23
1646228960000|2022-03-02 13:49:20|323.92|321.02|324.13|321.23|324.19|321.29|323.83|320.93|22
1646228970000|2022-03-02 13:49:30|324.2|321.3|324.04|321.14|324.21|321.31|324|321.1|23
1646228980000|2022-03-02 13:49:40|324.03|321.13|324.03|321.13|324.04|321.14|323.99|321.09|15
1646228990000|2022-03-02 13:49:50|324.02|321.12|323.87|320.97|324.04|321.14|323.87|320.97|17
1646229000000|2022-03-02 13:50:00|323.88|320.98|324.08|321.18|324.08|321.18|323.88|320.98|21
1646229010000|2022-03-02 13:50:10|324.18|321.28|324.19|321.29|324.22|321.32|324.14|321.24|17
1646229020000|2022-03-02 13:50:20|324.18|321.28|324.16|321.26|324.21|321.31|324.08|321.18|16
1646229030000|2022-03-02 13:50:30|324.11|321.21|324.15|321.25|324.23|321.33|324.11|321.21|19
1646229040000|2022-03-02 13:50:40|324.16|321.26|324.16|321.26|324.19|321.29|324.14|321.24|13
1646229050000|2022-03-02 13:50:50|324.17|321.27|324.19|321.29|324.23|321.33|324.14|321.24|17
1646229060000|2022-03-02 13:51:00|324.15|321.25|324.1|321.2|324.15|321.25|324.07|321.17|11
1646229070000|2022-03-02 13:51:10|324.11|321.21|323.99|321.09|324.11|321.21|323.99|321.09|10
1646229080000|2022-03-02 13:51:20|323.97|321.07|323.91|321.01|323.97|321.07|323.78|320.88|23
1646229090000|2022-03-02 13:51:30|323.87|320.97|323.99|321.09|324.02|321.12|323.87|320.97|20
1646229100000|2022-03-02 13:51:40|324|321.1|323.95|321.05|324.04|321.14|323.95|321.05|19
1646229110000|2022-03-02 13:51:50|324.03|321.13|323.9|321|324.06|321.16|323.9|321|16
1646229120000|2022-03-02 13:52:00|323.88|320.98|323.9|321|323.92|321.02|323.78|320.88|17
1646229130000|2022-03-02 13:52:10|323.91|321.01|323.81|320.91|323.95|321.05|323.81|320.91|17
1646229140000|2022-03-02 13:52:20|323.8|320.9|323.47|320.57|323.81|320.91|323.41|320.51|22
1646229150000|2022-03-02 13:52:30|323.46|320.56|323.41|320.51|323.52|320.62|323.38|320.48|21
1646229160000|2022-03-02 13:52:40|323.42|320.52|323.29|320.39|323.43|320.53|323.26|320.36|17
1646229170000|2022-03-02 13:52:50|323.26|320.36|323.29|320.39|323.5|320.6|323.26|320.36|22
1646229180000|2022-03-02 13:53:00|323.27|320.37|323.12|320.22|323.33|320.43|323.06|320.16|28
1646229190000|2022-03-02 13:53:10|323.19|320.29|323.39|320.49|323.4|320.5|323.13|320.23|25
1646229200000|2022-03-02 13:53:20|323.42|320.52|323.32|320.42|323.44|320.54|323.27|320.37|23
1646229210000|2022-03-02 13:53:30|323.36|320.46|323.47|320.57|323.47|320.57|323.33|320.43|22
1646229220000|2022-03-02 13:53:40|323.42|320.52|323.27|320.37|323.44|320.54|323.21|320.31|23
1646229230000|2022-03-02 13:53:50|323.26|320.36|322.99|320.09|323.3|320.4|322.99|320.09|16
1646229240000|2022-03-02 13:54:00|323|320.1|322.92|320.02|323.05|320.15|322.85|319.95|26
1646229250000|2022-03-02 13:54:10|322.91|320.01|323.03|320.13|323.06|320.16|322.91|320.01|19
1646229260000|2022-03-02 13:54:20|323.04|320.14|323.09|320.19|323.09|320.19|323.01|320.11|19
1646229270000|2022-03-02 13:54:30|323.06|320.16|323.07|320.17|323.09|320.19|323.01|320.11|19
1646229280000|2022-03-02 13:54:40|323.08|320.18|323.05|320.15|323.08|320.18|323.03|320.13|13
1646229290000|2022-03-02 13:54:50|323.04|320.14|323.26|320.36|323.3|320.4|323.04|320.14|23
1646229300000|2022-03-02 13:55:00|323.28|320.38|322.04|319.14|323.28|320.38|322.04|319.14|24
1646229310000|2022-03-02 13:55:10|321.96|319.06|321.01|318.11|322.01|319.11|320.79|317.89|25
1646229320000|2022-03-02 13:55:20|320.96|318.06|321.13|318.23|321.13|318.23|320.8|317.9|26
1646229330000|2022-03-02 13:55:30|321.2|318.3|321.12|318.22|321.22|318.32|321.1|318.2|22
1646229340000|2022-03-02 13:55:40|321.13|318.23|321.05|318.15|321.13|318.23|320.83|317.93|24
1646229350000|2022-03-02 13:55:50|321.04|318.14|321.54|318.64|321.56|318.66|321.01|318.11|21
1646229360000|2022-03-02 13:56:00|321.56|318.66|321.82|318.92|321.83|318.93|321.5|318.6|18
1646229370000|2022-03-02 13:56:10|321.83|318.93|321.59|318.69|321.84|318.94|321.53|318.63|21
1646229380000|2022-03-02 13:56:20|321.51|318.61|321.33|318.43|321.51|318.61|321.26|318.36|25
1646229390000|2022-03-02 13:56:30|321.34|318.44|321.54|318.64|321.54|318.64|321.34|318.44|19
1646229400000|2022-03-02 13:56:40|321.52|318.62|321.31|318.41|321.58|318.68|321.31|318.41|21
1646229410000|2022-03-02 13:56:50|321.35|318.45|321.39|318.49|321.4|318.5|321.31|318.41|17
1646229420000|2022-03-02 13:57:00|321.38|318.48|321.28|318.38|321.42|318.52|321.28|318.38|21
1646229430000|2022-03-02 13:57:10|321.2|318.3|321.36|318.46|321.37|318.47|321.2|318.3|19
1646229440000|2022-03-02 13:57:20|321.35|318.45|321.49|318.59|321.49|318.59|321.32|318.42|22
1646229450000|2022-03-02 13:57:30|321.48|318.58|321.65|318.75|321.78|318.88|321.47|318.57|20
1646229460000|2022-03-02 13:57:40|321.67|318.77|321.73|318.83|321.73|318.83|321.57|318.67|24
1646229470000|2022-03-02 13:57:50|321.72|318.82|321.68|318.78|321.75|318.85|321.64|318.74|24
1646229480000|2022-03-02 13:58:00|321.72|318.82|321.82|318.92|321.89|318.99|321.7|318.8|18
1646229490000|2022-03-02 13:58:10|321.79|318.89|321.83|318.93|321.85|318.95|321.79|318.89|18
1646229500000|2022-03-02 13:58:20|321.82|318.92|321.7|318.8|321.83|318.93|321.67|318.77|21
1646229510000|2022-03-02 13:58:30|321.69|318.79|321.54|318.64|321.69|318.79|321.53|318.63|16
1646229520000|2022-03-02 13:58:40|321.57|318.67|321.57|318.67|321.6|318.7|321.42|318.52|26
1646229530000|2022-03-02 13:58:50|321.59|318.69|321.48|318.58|321.6|318.7|321.46|318.56|21
1646229540000|2022-03-02 13:59:00|321.44|318.54|321.29|318.39|321.44|318.54|321.29|318.39|18
1646229550000|2022-03-02 13:59:10|321.31|318.41|321.49|318.59|321.5|318.6|321.31|318.41|18
1646229560000|2022-03-02 13:59:20|321.45|318.55|321.53|318.63|321.53|318.63|321.28|318.38|23
1646229570000|2022-03-02 13:59:30|321.54|318.64|322.01|319.11|322.06|319.16|321.54|318.64|22
1646229580000|2022-03-02 13:59:40|321.99|319.09|321.9|319|322.09|319.19|321.88|318.98|21
1646229590000|2022-03-02 13:59:50|321.89|318.99|321.79|318.89|321.99|319.09|321.79|318.89|21
1646229600000|2022-03-02 14:00:00|321.83|318.93|321.58|318.68|321.84|318.94|321.51|318.61|24
1646229610000|2022-03-02 14:00:10|321.66|318.76|321.74|318.84|321.74|318.84|321.64|318.74|18
1646229620000|2022-03-02 14:00:20|321.75|318.85|321.87|318.97|321.92|319.02|321.75|318.85|21
1646229630000|2022-03-02 14:00:30|321.86|318.96|321.91|319.01|321.95|319.05|321.85|318.95|16
1646229640000|2022-03-02 14:00:40|321.9|319|321.89|318.99|321.9|319|321.78|318.88|15
1646229650000|2022-03-02 14:00:50|321.88|318.98|322.02|319.12|322.04|319.14|321.88|318.98|11
1646229660000|2022-03-02 14:01:00|322.03|319.13|322.1|319.2|322.15|319.25|322.03|319.13|19
1646229670000|2022-03-02 14:01:10|322.13|319.23|322.16|319.26|322.19|319.29|322.1|319.2|21
1646229680000|2022-03-02 14:01:20|322.2|319.3|322.36|319.46|322.38|319.48|322.16|319.26|24
1646229690000|2022-03-02 14:01:30|322.28|319.38|322.3|319.4|322.33|319.43|322.28|319.38|18
1646229700000|2022-03-02 14:01:40|322.31|319.41|322.48|319.58|322.49|319.59|322.31|319.41|20
1646229710000|2022-03-02 14:01:50|322.5|319.6|322.61|319.71|322.78|319.88|322.48|319.58|20
1646229720000|2022-03-02 14:02:00|322.6|319.7|322.39|319.49|322.61|319.71|322.39|319.49|23
1646229730000|2022-03-02 14:02:10|322.38|319.48|322.51|319.61|322.51|319.61|322.32|319.42|21
1646229740000|2022-03-02 14:02:20|322.55|319.65|322.79|319.89|322.84|319.94|322.55|319.65|22
1646229750000|2022-03-02 14:02:30|322.76|319.86|322.83|319.93|322.83|319.93|322.72|319.82|18
1646229760000|2022-03-02 14:02:40|322.82|319.92|322.82|319.92|322.84|319.94|322.76|319.86|18
1646229770000|2022-03-02 14:02:50|322.83|319.93|322.78|319.88|322.83|319.93|322.73|319.83|14
1646229780000|2022-03-02 14:03:00|322.76|319.86|322.76|319.86|322.81|319.91|322.74|319.84|13
1646229790000|2022-03-02 14:03:10|322.75|319.85|322.71|319.81|322.77|319.87|322.67|319.77|12
1646229800000|2022-03-02 14:03:20|322.7|319.8|322.71|319.81|322.71|319.81|322.68|319.78|9
1646229810000|2022-03-02 14:03:30|322.7|319.8|322.5|319.6|322.7|319.8|322.49|319.59|17
1646229820000|2022-03-02 14:03:40|322.52|319.62|322.71|319.81|322.73|319.83|322.52|319.62|23
1646229830000|2022-03-02 14:03:50|322.68|319.78|322.67|319.77|322.68|319.78|322.64|319.74|17
1646229840000|2022-03-02 14:04:00|322.65|319.75|322.5|319.6|322.66|319.76|322.47|319.57|17
1646229850000|2022-03-02 14:04:10|322.48|319.58|322.45|319.55|322.48|319.58|322.41|319.51|14
1646229860000|2022-03-02 14:04:20|322.46|319.56|322.53|319.63|322.53|319.63|322.46|319.56|17
1646229870000|2022-03-02 14:04:30|322.54|319.64|322.45|319.55|322.54|319.64|322.45|319.55|15
1646229880000|2022-03-02 14:04:40|322.44|319.54|322.47|319.57|322.49|319.59|322.44|319.54|19
1646229890000|2022-03-02 14:04:50|322.49|319.59|322.53|319.63|322.55|319.65|322.49|319.59|18
1646229900000|2022-03-02 14:05:00|322.52|319.62|322.54|319.64|322.56|319.66|322.52|319.62|8
1646229910000|2022-03-02 14:05:10|322.53|319.63|322.58|319.68|322.58|319.68|322.53|319.63|15
1646229920000|2022-03-02 14:05:20|322.59|319.69|322.63|319.73|322.68|319.78|322.59|319.69|10
1646229930000|2022-03-02 14:05:30|322.62|319.72|322.66|319.76|322.66|319.76|322.62|319.72|12
1646229940000|2022-03-02 14:05:40|322.58|319.68|322.74|319.84|322.75|319.85|322.57|319.67|17
1646229950000|2022-03-02 14:05:50|322.75|319.85|322.84|319.94|322.87|319.97|322.73|319.83|13
1646229960000|2022-03-02 14:06:00|322.82|319.92|322.67|319.77|322.88|319.98|322.67|319.77|18
1646229970000|2022-03-02 14:06:10|322.66|319.76|322.67|319.77|322.71|319.81|322.64|319.74|17
1646229980000|2022-03-02 14:06:20|322.66|319.76|322.58|319.68|322.66|319.76|322.55|319.65|15
1646229990000|2022-03-02 14:06:30|322.56|319.66|322.59|319.69|322.62|319.72|322.56|319.66|20
1646230000000|2022-03-02 14:06:40|322.63|319.73|322.61|319.71|322.63|319.73|322.54|319.64|19
1646230010000|2022-03-02 14:06:50|322.6|319.7|322.5|319.6|322.62|319.72|322.5|319.6|10
1646230020000|2022-03-02 14:07:00|322.49|319.59|322.35|319.45|322.49|319.59|322.35|319.45|21
1646230030000|2022-03-02 14:07:10|322.33|319.43|321.98|319.08|322.34|319.44|321.97|319.07|22
1646230040000|2022-03-02 14:07:20|321.97|319.07|322.06|319.16|322.16|319.26|321.97|319.07|23
1646230050000|2022-03-02 14:07:30|322.02|319.12|321.92|319.02|322.06|319.16|321.89|318.99|20
1646230060000|2022-03-02 14:07:40|321.93|319.03|322.01|319.11|322.04|319.14|321.92|319.02|11
1646230070000|2022-03-02 14:07:50|322.02|319.12|321.94|319.04|322.04|319.14|321.92|319.02|20
1646230080000|2022-03-02 14:08:00|321.93|319.03|321.75|318.85|321.95|319.05|321.75|318.85|17
1646230090000|2022-03-02 14:08:10|321.77|318.87|321.9|319|321.96|319.06|321.77|318.87|22
1646230100000|2022-03-02 14:08:20|321.91|319.01|322.02|319.12|322.07|319.17|321.91|319.01|23
1646230110000|2022-03-02 14:08:30|322.06|319.16|321.88|318.98|322.06|319.16|321.88|318.98|13
1646230120000|2022-03-02 14:08:40|321.86|318.96|321.9|319|321.93|319.03|321.85|318.95|10
1646230130000|2022-03-02 14:08:50|321.89|318.99|321.76|318.86|321.89|318.99|321.76|318.86|14
1646230140000|2022-03-02 14:09:00|321.71|318.81|321.71|318.81|321.74|318.84|321.69|318.79|15
1646230150000|2022-03-02 14:09:10|321.72|318.82|321.75|318.85|321.82|318.92|321.72|318.82|21
1646230160000|2022-03-02 14:09:20|321.76|318.86|321.83|318.93|321.86|318.96|321.72|318.82|16
1646230170000|2022-03-02 14:09:30|321.86|318.96|321.82|318.92|321.87|318.97|321.78|318.88|21
1646230180000|2022-03-02 14:09:40|321.83|318.93|321.66|318.76|321.83|318.93|321.63|318.73|22
1646230190000|2022-03-02 14:09:50|321.65|318.75|321.82|318.92|321.85|318.95|321.65|318.75|22
1646230200000|2022-03-02 14:10:00|321.83|318.93|321.54|318.64|321.83|318.93|321.52|318.62|22
1646230210000|2022-03-02 14:10:10|321.53|318.63|321.77|318.87|321.78|318.88|321.48|318.58|20
1646230220000|2022-03-02 14:10:20|321.8|318.9|321.83|318.93|321.87|318.97|321.77|318.87|21
1646230230000|2022-03-02 14:10:30|321.84|318.94|321.87|318.97|321.88|318.98|321.81|318.91|19
1646230240000|2022-03-02 14:10:40|321.85|318.95|321.87|318.97|321.87|318.97|321.85|318.95|5
1646230250000|2022-03-02 14:10:50|321.88|318.98|321.91|319.01|321.95|319.05|321.88|318.98|11
1646230260000|2022-03-02 14:11:00|321.92|319.02|321.87|318.97|321.93|319.03|321.87|318.97|13
1646230270000|2022-03-02 14:11:10|321.86|318.96|321.89|318.99|321.92|319.02|321.86|318.96|19
1646230280000|2022-03-02 14:11:20|321.88|318.98|322.01|319.11|322.06|319.16|321.85|318.95|16
1646230290000|2022-03-02 14:11:30|322.02|319.12|322.06|319.16|322.09|319.19|321.95|319.05|16
1646230300000|2022-03-02 14:11:40|322.08|319.18|322.07|319.17|322.11|319.21|322.01|319.11|21
1646230310000|2022-03-02 14:11:50|322.09|319.19|322.1|319.2|322.11|319.21|322.04|319.14|13
1646230320000|2022-03-02 14:12:00|322.11|319.21|322.02|319.12|322.11|319.21|322|319.1|18
1646230330000|2022-03-02 14:12:10|322.01|319.11|321.95|319.05|322.05|319.15|321.95|319.05|15
1646230340000|2022-03-02 14:12:20|321.93|319.03|322.01|319.11|322.04|319.14|321.92|319.02|20
1646230350000|2022-03-02 14:12:30|322|319.1|321.99|319.09|322.02|319.12|321.95|319.05|16
1646230360000|2022-03-02 14:12:40|321.98|319.08|321.97|319.07|321.99|319.09|321.96|319.06|14
1646230370000|2022-03-02 14:12:50|321.98|319.08|321.85|318.95|321.98|319.08|321.85|318.95|17
1646230380000|2022-03-02 14:13:00|321.86|318.96|321.85|318.95|321.87|318.97|321.83|318.93|11
1646230390000|2022-03-02 14:13:10|321.86|318.96|321.91|319.01|321.91|319.01|321.84|318.94|12
1646230400000|2022-03-02 14:13:20|321.96|319.06|322.12|319.22|322.12|319.22|321.96|319.06|18
1646230410000|2022-03-02 14:13:30|322.13|319.23|322.11|319.21|322.13|319.23|322.1|319.2|4
1646230420000|2022-03-02 14:13:40|322.09|319.19|322.06|319.16|322.11|319.21|321.99|319.09|16
1646230430000|2022-03-02 14:13:50|322.03|319.13|321.89|318.99|322.03|319.13|321.86|318.96|20
1646230440000|2022-03-02 14:14:00|321.86|318.96|321.84|318.94|321.91|319.01|321.84|318.94|22
1646230450000|2022-03-02 14:14:10|321.85|318.95|321.88|318.98|321.9|319|321.84|318.94|14
1646230460000|2022-03-02 14:14:20|321.89|318.99|322.12|319.22|322.13|319.23|321.89|318.99|22
1646230470000|2022-03-02 14:14:30|322.17|319.27|322.16|319.26|322.18|319.28|322.12|319.22|10
1646230480000|2022-03-02 14:14:40|322.28|319.38|322.27|319.37|322.28|319.38|322.23|319.33|12
1646230490000|2022-03-02 14:14:50|322.28|319.38|322.44|319.54|322.5|319.6|322.28|319.38|15
1646230500000|2022-03-02 14:15:00|322.45|319.55|322.52|319.62|322.52|319.62|322.44|319.54|19
1646230510000|2022-03-02 14:15:10|322.51|319.61|322.28|319.38|322.53|319.63|322.28|319.38|21
1646230520000|2022-03-02 14:15:20|322.3|319.4|322.15|319.25|322.31|319.41|322.07|319.17|23
1646230530000|2022-03-02 14:15:30|322.18|319.28|322.11|319.21|322.19|319.29|322.01|319.11|23
1646230540000|2022-03-02 14:15:40|322.1|319.2|322.12|319.22|322.16|319.26|322.1|319.2|17
1646230550000|2022-03-02 14:15:50|322.11|319.21|322.05|319.15|322.12|319.22|322.04|319.14|11
1646230560000|2022-03-02 14:16:00|322.02|319.12|321.9|319|322.05|319.15|321.9|319|17
1646230570000|2022-03-02 14:16:10|321.96|319.06|321.91|319.01|321.96|319.06|321.84|318.94|21
1646230580000|2022-03-02 14:16:20|321.88|318.98|321.9|319|322.01|319.11|321.88|318.98|18
1646230590000|2022-03-02 14:16:30|321.91|319.01|322.14|319.24|322.21|319.31|321.89|318.99|20
1646230600000|2022-03-02 14:16:40|322.17|319.27|322.42|319.52|322.42|319.52|322.17|319.27|18
1646230610000|2022-03-02 14:16:50|322.41|319.51|322.39|319.49|322.45|319.55|322.34|319.44|24
1646230620000|2022-03-02 14:17:00|322.36|319.46|322.19|319.29|322.36|319.46|322.15|319.25|21
1646230630000|2022-03-02 14:17:10|322.17|319.27|322.14|319.24|322.21|319.31|322.14|319.24|15
1646230640000|2022-03-02 14:17:20|322.13|319.23|322.22|319.32|322.23|319.33|322.08|319.18|20
1646230650000|2022-03-02 14:17:30|322.21|319.31|322.21|319.31|322.24|319.34|322.16|319.26|14
1646230660000|2022-03-02 14:17:40|322.2|319.3|322.23|319.33|322.25|319.35|322.18|319.28|16
1646230670000|2022-03-02 14:17:50|322.25|319.35|322.21|319.31|322.26|319.36|322.16|319.26|20
1646230680000|2022-03-02 14:18:00|322.2|319.3|322.22|319.32|322.22|319.32|322.14|319.24|18
1646230690000|2022-03-02 14:18:10|322.25|319.35|322.23|319.33|322.32|319.42|322.23|319.33|18
1646230700000|2022-03-02 14:18:20|322.24|319.34|322.17|319.27|322.24|319.34|322.16|319.26|14
1646230710000|2022-03-02 14:18:30|322.16|319.26|322.33|319.43|322.33|319.43|322.16|319.26|16
1646230720000|2022-03-02 14:18:40|322.32|319.42|322.31|319.41|322.45|319.55|322.3|319.4|23
1646230730000|2022-03-02 14:18:50|322.3|319.4|322.2|319.3|322.31|319.41|322.19|319.29|12
1646230740000|2022-03-02 14:19:00|322.21|319.31|322.52|319.62|322.55|319.65|322.21|319.31|24
1646230750000|2022-03-02 14:19:10|322.53|319.63|322.44|319.54|322.57|319.67|322.44|319.54|15
1646230760000|2022-03-02 14:19:20|322.42|319.52|322.45|319.55|322.49|319.59|322.42|319.52|18
1646230770000|2022-03-02 14:19:30|322.44|319.54|322.42|319.52|322.45|319.55|322.37|319.47|17
1646230780000|2022-03-02 14:19:40|322.43|319.53|322.44|319.54|322.45|319.55|322.42|319.52|12
1646230790000|2022-03-02 14:19:50|322.43|319.53|322.35|319.45|322.43|319.53|322.3|319.4|21
1646230800000|2022-03-02 14:20:00|322.34|319.44|322.32|319.42|322.35|319.45|322.28|319.38|15
1646230810000|2022-03-02 14:20:10|322.28|319.38|322.17|319.27|322.3|319.4|322.11|319.21|20
1646230820000|2022-03-02 14:20:20|322.16|319.26|322.37|319.47|322.38|319.48|322.13|319.23|18
1646230830000|2022-03-02 14:20:30|322.35|319.45|322.31|319.41|322.37|319.47|322.3|319.4|17
1646230840000|2022-03-02 14:20:40|322.32|319.42|322.21|319.31|322.32|319.42|322.2|319.3|12
1646230850000|2022-03-02 14:20:50|322.2|319.3|322.15|319.25|322.22|319.32|322.15|319.25|22
1646230860000|2022-03-02 14:21:00|322.16|319.26|322.13|319.23|322.21|319.31|322.11|319.21|18
1646230870000|2022-03-02 14:21:10|322.12|319.22|322.01|319.11|322.12|319.22|321.92|319.02|21
1646230880000|2022-03-02 14:21:20|322|319.1|322|319.1|322.03|319.13|321.97|319.07|15
1646230890000|2022-03-02 14:21:30|321.99|319.09|321.94|319.04|322|319.1|321.91|319.01|14
1646230900000|2022-03-02 14:21:40|321.97|319.07|321.94|319.04|321.97|319.07|321.91|319.01|11
1646230910000|2022-03-02 14:21:50|321.93|319.03|321.96|319.06|321.96|319.06|321.91|319.01|11
1646230920000|2022-03-02 14:22:00|321.97|319.07|321.88|318.98|321.97|319.07|321.88|318.98|11
1646230930000|2022-03-02 14:22:10|321.87|318.97|322|319.1|322.03|319.13|321.86|318.96|15
1646230940000|2022-03-02 14:22:20|322.01|319.11|321.99|319.09|322.01|319.11|321.91|319.01|19
1646230950000|2022-03-02 14:22:30|321.96|319.06|321.99|319.09|321.99|319.09|321.96|319.06|10
1646230960000|2022-03-02 14:22:40|321.96|319.06|321.99|319.09|321.99|319.09|321.93|319.03|17
1646230970000|2022-03-02 14:22:50|322.01|319.11|322.03|319.13|322.06|319.16|322.01|319.11|20
1646230980000|2022-03-02 14:23:00|322.04|319.14|322.09|319.19|322.09|319.19|322.02|319.12|14
1646230990000|2022-03-02 14:23:10|322.1|319.2|322.09|319.19|322.11|319.21|322.06|319.16|14
1646231000000|2022-03-02 14:23:20|322.08|319.18|322|319.1|322.08|319.18|321.99|319.09|13
1646231010000|2022-03-02 14:23:30|322.04|319.14|322.02|319.12|322.05|319.15|322.01|319.11|12
1646231020000|2022-03-02 14:23:40|322.01|319.11|322.07|319.17|322.08|319.18|321.96|319.06|18
1646231030000|2022-03-02 14:23:50|322.06|319.16|322|319.1|322.06|319.16|322|319.1|9
1646231040000|2022-03-02 14:24:00|322.04|319.14|322.03|319.13|322.06|319.16|322.03|319.13|10
1646231050000|2022-03-02 14:24:10|322.05|319.15|322.14|319.24|322.16|319.26|322.03|319.13|11
1646231060000|2022-03-02 14:24:20|322.15|319.25|322.23|319.33|322.33|319.43|322.15|319.25|20
1646231070000|2022-03-02 14:24:30|322.21|319.31|322.31|319.41|322.31|319.41|322.16|319.26|14
1646231080000|2022-03-02 14:24:40|322.33|319.43|322.26|319.36|322.36|319.46|322.24|319.34|21
1646231090000|2022-03-02 14:24:50|322.25|319.35|322.33|319.43|322.34|319.44|322.25|319.35|14
1646231100000|2022-03-02 14:25:00|322.35|319.45|322.36|319.46|322.36|319.46|322.24|319.34|21
1646231110000|2022-03-02 14:25:10|322.37|319.47|322.33|319.43|322.37|319.47|322.32|319.42|16
1646231120000|2022-03-02 14:25:20|322.35|319.45|322.3|319.4|322.35|319.45|322.3|319.4|13
1646231130000|2022-03-02 14:25:30|322.31|319.41|322.35|319.45|322.36|319.46|322.31|319.41|15
1646231140000|2022-03-02 14:25:40|322.36|319.46|322.55|319.65|322.58|319.68|322.35|319.45|23
1646231150000|2022-03-02 14:25:50|322.59|319.69|322.58|319.68|322.62|319.72|322.54|319.64|17
1646231160000|2022-03-02 14:26:00|322.63|319.73|322.47|319.57|322.63|319.73|322.47|319.57|21
1646231170000|2022-03-02 14:26:10|322.48|319.58|322.46|319.56|322.55|319.65|322.46|319.56|15
1646231180000|2022-03-02 14:26:20|322.45|319.55|322.54|319.64|322.55|319.65|322.45|319.55|17
1646231190000|2022-03-02 14:26:30|322.55|319.65|322.47|319.57|322.57|319.67|322.45|319.55|18
1646231200000|2022-03-02 14:26:40|322.46|319.56|322.53|319.63|322.57|319.67|322.46|319.56|17
1646231210000|2022-03-02 14:26:50|322.55|319.65|322.56|319.66|322.64|319.74|322.53|319.63|20
1646231220000|2022-03-02 14:27:00|322.57|319.67|322.45|319.55|322.6|319.7|322.41|319.51|17
1646231230000|2022-03-02 14:27:10|322.44|319.54|322.34|319.44|322.44|319.54|322.31|319.41|15
1646231240000|2022-03-02 14:27:20|322.35|319.45|322.33|319.43|322.37|319.47|322.33|319.43|15
1646231250000|2022-03-02 14:27:30|322.32|319.42|322.35|319.45|322.38|319.48|322.32|319.42|16
1646231260000|2022-03-02 14:27:40|322.38|319.48|322.37|319.47|322.38|319.48|322.32|319.42|11
1646231270000|2022-03-02 14:27:50|322.38|319.48|322.46|319.56|322.52|319.62|322.36|319.46|18
1646231280000|2022-03-02 14:28:00|322.49|319.59|322.36|319.46|322.54|319.64|322.34|319.44|24
1646231290000|2022-03-02 14:28:10|322.33|319.43|322.14|319.24|322.36|319.46|322.13|319.23|25
1646231300000|2022-03-02 14:28:20|322.13|319.23|322.13|319.23|322.14|319.24|322.06|319.16|17
1646231310000|2022-03-02 14:28:30|322.14|319.24|322.31|319.41|322.31|319.41|322.11|319.21|15
1646231320000|2022-03-02 14:28:40|322.3|319.4|322.99|320.09|322.99|320.09|322.3|319.4|27
1646231330000|2022-03-02 14:28:50|322.95|320.05|322.75|319.85|323|320.1|322.75|319.85|20
1646231340000|2022-03-02 14:29:00|322.76|319.86|322.53|319.63|322.8|319.9|322.53|319.63|22
1646231350000|2022-03-02 14:29:10|322.57|319.67|322.45|319.55|322.57|319.67|322.45|319.55|20
1646231360000|2022-03-02 14:29:20|322.46|319.56|322.54|319.64|322.6|319.7|322.45|319.55|19
1646231370000|2022-03-02 14:29:30|322.53|319.63|322.52|319.62|322.55|319.65|322.46|319.56|15
1646231380000|2022-03-02 14:29:40|322.53|319.63|322.54|319.64|322.58|319.68|322.46|319.56|19
1646231390000|2022-03-02 14:29:50|322.55|319.65|322.44|319.54|322.56|319.66|322.41|319.51|20
1646231400000|2022-03-02 14:30:00|322.47|319.57|322.62|319.72|322.63|319.73|322.47|319.57|19
1646231410000|2022-03-02 14:30:10|322.59|319.69|322.27|319.37|322.59|319.69|322.21|319.31|25
1646231420000|2022-03-02 14:30:20|322.26|319.36|322.08|319.18|322.26|319.36|322.01|319.11|24
1646231430000|2022-03-02 14:30:30|322.09|319.19|322.42|319.52|322.45|319.55|322.08|319.18|25
1646231440000|2022-03-02 14:30:40|322.44|319.54|322.95|320.05|322.98|320.08|322.44|319.54|27
1646231450000|2022-03-02 14:30:50|322.97|320.07|323.03|320.13|323.34|320.44|322.97|320.07|24
1646231460000|2022-03-02 14:31:00|322.99|320.09|322.77|319.87|322.99|320.09|322.73|319.83|27
1646231470000|2022-03-02 14:31:10|322.75|319.85|322.63|319.73|322.79|319.89|322.59|319.69|24
1646231480000|2022-03-02 14:31:20|322.59|319.69|322.08|319.18|322.67|319.77|322.08|319.18|21
1646231490000|2022-03-02 14:31:30|322.07|319.17|322.15|319.25|322.22|319.32|322.01|319.11|22
1646231500000|2022-03-02 14:31:40|322.21|319.31|322.78|319.88|322.79|319.89|322.21|319.31|26
1646231510000|2022-03-02 14:31:50|322.79|319.89|322.84|319.94|322.92|320.02|322.76|319.86|25
1646231520000|2022-03-02 14:32:00|322.89|319.99|323.03|320.13|323.1|320.2|322.79|319.89|25
1646231530000|2022-03-02 14:32:10|323.04|320.14|322.99|320.09|323.11|320.21|322.95|320.05|26
1646231540000|2022-03-02 14:32:20|323|320.1|322.92|320.02|323.14|320.24|322.92|320.02|25
1646231550000|2022-03-02 14:32:30|322.96|320.06|323.03|320.13|323.03|320.13|322.87|319.97|24
1646231560000|2022-03-02 14:32:40|323.04|320.14|323.18|320.28|323.19|320.29|323.04|320.14|25
1646231570000|2022-03-02 14:32:50|323.16|320.26|322.97|320.07|323.21|320.31|322.95|320.05|28
1646231580000|2022-03-02 14:33:00|322.95|320.05|322.69|319.79|322.96|320.06|322.68|319.78|22
1646231590000|2022-03-02 14:33:10|322.72|319.82|322.72|319.82|322.8|319.9|322.72|319.82|22
1646231600000|2022-03-02 14:33:20|322.77|319.87|322.92|320.02|323|320.1|322.76|319.86|25
1646231610000|2022-03-02 14:33:30|322.93|320.03|322.85|319.95|322.96|320.06|322.81|319.91|21
1646231620000|2022-03-02 14:33:40|322.87|319.97|322.93|320.03|322.97|320.07|322.84|319.94|19
1646231630000|2022-03-02 14:33:50|322.87|319.97|322.82|319.92|322.87|319.97|322.8|319.9|17
1646231640000|2022-03-02 14:34:00|322.84|319.94|322.78|319.88|322.86|319.96|322.72|319.82|22
1646231650000|2022-03-02 14:34:10|322.73|319.83|322.68|319.78|322.81|319.91|322.68|319.78|25
1646231660000|2022-03-02 14:34:20|322.69|319.79|322.66|319.76|322.73|319.83|322.66|319.76|20
1646231670000|2022-03-02 14:34:30|322.67|319.77|322.74|319.84|322.77|319.87|322.6|319.7|19
1646231680000|2022-03-02 14:34:40|322.73|319.83|322.71|319.81|322.76|319.86|322.68|319.78|22
1646231690000|2022-03-02 14:34:50|322.7|319.8|322.68|319.78|322.73|319.83|322.58|319.68|16
1646231700000|2022-03-02 14:35:00|322.72|319.82|322.71|319.81|322.72|319.82|322.61|319.71|17
1646231710000|2022-03-02 14:35:10|322.68|319.78|322.64|319.74|322.74|319.84|322.64|319.74|23
1646231720000|2022-03-02 14:35:20|322.65|319.75|322.66|319.76|322.77|319.87|322.65|319.75|20
1646231730000|2022-03-02 14:35:30|322.62|319.72|322.61|319.71|322.62|319.72|322.55|319.65|18
1646231740000|2022-03-02 14:35:40|322.59|319.69|322.56|319.66|322.68|319.78|322.52|319.62|18
1646231750000|2022-03-02 14:35:50|322.58|319.68|322.43|319.53|322.58|319.68|322.43|319.53|19
1646231760000|2022-03-02 14:36:00|322.39|319.49|322.45|319.55|322.53|319.63|322.33|319.43|22
1646231770000|2022-03-02 14:36:10|322.43|319.53|322.36|319.46|322.5|319.6|322.33|319.43|24
1646231780000|2022-03-02 14:36:20|322.35|319.45|322.52|319.62|322.52|319.62|322.31|319.41|18
1646231790000|2022-03-02 14:36:30|322.54|319.64|322.61|319.71|322.71|319.81|322.53|319.63|19
1646231800000|2022-03-02 14:36:40|322.63|319.73|322.45|319.55|322.65|319.75|322.43|319.53|21
1646231810000|2022-03-02 14:36:50|322.44|319.54|322.54|319.64|322.54|319.64|322.32|319.42|24
1646231820000|2022-03-02 14:37:00|322.58|319.68|322.75|319.85|322.75|319.85|322.58|319.68|26
1646231830000|2022-03-02 14:37:10|322.7|319.8|322.96|320.06|322.97|320.07|322.7|319.8|22
1646231840000|2022-03-02 14:37:20|323.03|320.13|323.01|320.11|323.04|320.14|322.96|320.06|15
1646231850000|2022-03-02 14:37:30|323.06|320.16|323.11|320.21|323.11|320.21|322.99|320.09|24
1646231860000|2022-03-02 14:37:40|323.14|320.24|323.12|320.22|323.19|320.29|323.09|320.19|22
1646231870000|2022-03-02 14:37:50|323.13|320.23|323.08|320.18|323.15|320.25|323.03|320.13|20
1646231880000|2022-03-02 14:38:00|323.07|320.17|323.11|320.21|323.21|320.31|323.07|320.17|22
1646231890000|2022-03-02 14:38:10|323.1|320.2|323.15|320.25|323.16|320.26|323.06|320.16|22
1646231900000|2022-03-02 14:38:20|323.12|320.22|323.25|320.35|323.28|320.38|323.1|320.2|19
1646231910000|2022-03-02 14:38:30|323.27|320.37|323.34|320.44|323.38|320.48|323.21|320.31|21
1646231920000|2022-03-02 14:38:40|323.33|320.43|323.31|320.41|323.36|320.46|323.25|320.35|20
1646231930000|2022-03-02 14:38:50|323.35|320.45|323.36|320.46|323.38|320.48|323.31|320.41|15
1646231940000|2022-03-02 14:39:00|323.34|320.44|323.35|320.45|323.39|320.49|323.29|320.39|17
1646231950000|2022-03-02 14:39:10|323.33|320.43|323.3|320.4|323.34|320.44|323.27|320.37|23
1646231960000|2022-03-02 14:39:20|323.32|320.42|323.28|320.38|323.38|320.48|323.27|320.37|23
1646231970000|2022-03-02 14:39:30|323.29|320.39|323.16|320.26|323.29|320.39|323.07|320.17|23
1646231980000|2022-03-02 14:39:40|323.18|320.28|323.28|320.38|323.36|320.46|323.18|320.28|25
1646231990000|2022-03-02 14:39:50|323.29|320.39|323.31|320.41|323.34|320.44|323.28|320.38|15
1646232000000|2022-03-02 14:40:00|323.29|320.39|323.23|320.33|323.29|320.39|323.22|320.32|24
1646232010000|2022-03-02 14:40:10|323.24|320.34|323.14|320.24|323.25|320.35|323.08|320.18|16
1646232020000|2022-03-02 14:40:20|323.19|320.29|323.35|320.45|323.35|320.45|323.16|320.26|21
1646232030000|2022-03-02 14:40:30|323.36|320.46|323.76|320.86|323.76|320.86|323.32|320.42|26
1646232040000|2022-03-02 14:40:40|323.77|320.87|324.01|321.11|324.09|321.19|323.74|320.84|23
1646232050000|2022-03-02 14:40:50|323.99|321.09|323.76|320.86|323.99|321.09|323.72|320.82|27
1646232060000|2022-03-02 14:41:00|323.8|320.9|324.17|321.27|324.17|321.27|323.75|320.85|24
1646232070000|2022-03-02 14:41:10|324.21|321.31|323.97|321.07|324.26|321.36|323.97|321.07|24
1646232080000|2022-03-02 14:41:20|323.93|321.03|323.9|321|324.11|321.21|323.79|320.89|26
1646232090000|2022-03-02 14:41:30|323.89|320.99|324.29|321.39|324.29|321.39|323.89|320.99|25
1646232100000|2022-03-02 14:41:40|324.3|321.4|324.53|321.63|324.53|321.63|324.23|321.33|22
1646232110000|2022-03-02 14:41:50|324.51|321.61|324.61|321.71|324.71|321.81|324.38|321.48|24
1646232120000|2022-03-02 14:42:00|324.55|321.65|325.05|322.15|325.05|322.15|324.55|321.65|23
1646232130000|2022-03-02 14:42:10|325.06|322.16|325.26|322.36|325.31|322.41|324.93|322.03|26
1646232140000|2022-03-02 14:42:20|325.07|322.17|325.3|322.4|325.55|322.65|325.07|322.17|25
1646232150000|2022-03-02 14:42:30|325.32|322.42|324.95|322.05|325.48|322.58|324.9|322|24
1646232160000|2022-03-02 14:42:40|325.08|322.18|324.9|322|325.17|322.27|324.9|322|21
1646232170000|2022-03-02 14:42:50|324.87|321.97|324.99|322.09|325.08|322.18|324.85|321.95|26
1646232180000|2022-03-02 14:43:00|324.94|322.04|325.09|322.19|325.19|322.29|324.91|322.01|20
1646232190000|2022-03-02 14:43:10|325.08|322.18|325.65|322.75|325.65|322.75|325.06|322.16|23
1646232200000|2022-03-02 14:43:20|325.67|322.77|326.17|323.27|326.38|323.48|325.64|322.74|24
1646232210000|2022-03-02 14:43:30|326.3|323.4|326.3|323.4|326.53|323.63|326.23|323.33|27
1646232220000|2022-03-02 14:43:40|326.33|323.43|326.33|323.43|326.53|323.63|326.1|323.2|27
1646232230000|2022-03-02 14:43:50|326.36|323.46|326.1|323.2|326.49|323.59|326.1|323.2|26
1646232240000|2022-03-02 14:44:00|326.08|323.18|326.57|323.67|326.57|323.67|326.05|323.15|27
1646232250000|2022-03-02 14:44:10|326.59|323.69|326.64|323.74|326.64|323.74|326.39|323.49|22
1646232260000|2022-03-02 14:44:20|326.7|323.8|326.67|323.77|327.09|324.19|326.67|323.77|25
1646232270000|2022-03-02 14:44:30|326.72|323.82|326.63|323.73|326.74|323.84|326.55|323.65|25
1646232280000|2022-03-02 14:44:40|326.61|323.71|326.77|323.87|326.82|323.92|326.6|323.7|26
1646232290000|2022-03-02 14:44:50|326.7|323.8|326.76|323.86|326.86|323.96|326.7|323.8|22
1646232300000|2022-03-02 14:45:00|326.73|323.83|326.77|323.87|326.96|324.06|326.72|323.82|20
1646232310000|2022-03-02 14:45:10|326.75|323.85|326.1|323.2|326.75|323.85|326.1|323.2|25
1646232320000|2022-03-02 14:45:20|326.11|323.21|326.4|323.5|326.4|323.5|325.88|322.98|24
1646232330000|2022-03-02 14:45:30|326.36|323.46|326.33|323.43|326.41|323.51|326.26|323.36|26
1646232340000|2022-03-02 14:45:40|326.41|323.51|326.09|323.19|326.41|323.51|326.09|323.19|23
1646232350000|2022-03-02 14:45:50|326.02|323.12|325.74|322.84|326.02|323.12|325.74|322.84|24
1646232360000|2022-03-02 14:46:00|325.73|322.83|326.27|323.37|326.37|323.47|325.73|322.83|28
1646232370000|2022-03-02 14:46:10|326.29|323.39|326.41|323.51|326.41|323.51|326.27|323.37|23
1646232380000|2022-03-02 14:46:20|326.39|323.49|326.42|323.52|326.44|323.54|326.3|323.4|25
1646232390000|2022-03-02 14:46:30|326.39|323.49|326.23|323.33|326.39|323.49|326.2|323.3|18
1646232400000|2022-03-02 14:46:40|326.21|323.31|326.06|323.16|326.21|323.31|326.01|323.11|24
1646232410000|2022-03-02 14:46:50|326.07|323.17|326.37|323.47|326.42|323.52|326.03|323.13|22
1646232420000|2022-03-02 14:47:00|326.36|323.46|326.36|323.46|326.48|323.58|326.32|323.42|23
1646232430000|2022-03-02 14:47:10|326.35|323.45|326.4|323.5|326.49|323.59|326.31|323.41|23
1646232440000|2022-03-02 14:47:20|326.39|323.49|326.4|323.5|326.54|323.64|326.28|323.38|25
1646232450000|2022-03-02 14:47:30|326.38|323.48|326.32|323.42|326.45|323.55|326.28|323.38|21
1646232460000|2022-03-02 14:47:40|326.37|323.47|326.2|323.3|326.42|323.52|326.2|323.3|20
1646232470000|2022-03-02 14:47:50|326.19|323.29|326.14|323.24|326.27|323.37|326|323.1|24
1646232480000|2022-03-02 14:48:00|326.19|323.29|326.21|323.31|326.21|323.31|325.93|323.03|25
1646232490000|2022-03-02 14:48:10|326.13|323.23|326.36|323.46|326.42|323.52|326.11|323.21|22
1646232500000|2022-03-02 14:48:20|326.32|323.42|326.02|323.12|326.35|323.45|326.02|323.12|24
1646232510000|2022-03-02 14:48:30|325.97|323.07|325.49|322.59|325.97|323.07|325.46|322.56|23
1646232520000|2022-03-02 14:48:40|325.51|322.61|325.37|322.47|325.56|322.66|325.29|322.39|24
1646232530000|2022-03-02 14:48:50|325.4|322.5|325.25|322.35|325.42|322.52|325.23|322.33|19
1646232540000|2022-03-02 14:49:00|325.33|322.43|325.32|322.42|325.4|322.5|325.23|322.33|22
1646232550000|2022-03-02 14:49:10|325.37|322.47|325.38|322.48|325.38|322.48|325.28|322.38|22
1646232560000|2022-03-02 14:49:20|325.37|322.47|325.51|322.61|325.51|322.61|325.26|322.36|21
1646232570000|2022-03-02 14:49:30|325.57|322.67|325.54|322.64|325.63|322.73|325.43|322.53|22
1646232580000|2022-03-02 14:49:40|325.53|322.63|325.52|322.62|325.66|322.76|325.48|322.58|20
1646232590000|2022-03-02 14:49:50|325.49|322.59|325.49|322.59|325.65|322.75|325.44|322.54|22
1646232600000|2022-03-02 14:50:00|325.46|322.56|325.63|322.73|325.67|322.77|325.44|322.54|23
1646232610000|2022-03-02 14:50:10|325.61|322.71|325.44|322.54|325.64|322.74|325.43|322.53|23
1646232620000|2022-03-02 14:50:20|325.43|322.53|325.14|322.24|325.44|322.54|325.14|322.24|22
1646232630000|2022-03-02 14:50:30|325.15|322.25|324.72|321.82|325.23|322.33|324.72|321.82|23
1646232640000|2022-03-02 14:50:40|324.7|321.8|324.69|321.79|324.7|321.8|324.58|321.68|19
1646232650000|2022-03-02 14:50:50|324.7|321.8|324.86|321.96|324.86|321.96|324.62|321.72|22
1646232660000|2022-03-02 14:51:00|324.9|322|324.57|321.67|324.9|322|324.56|321.66|24
1646232670000|2022-03-02 14:51:10|324.59|321.69|324.58|321.68|324.66|321.76|324.57|321.67|21
1646232680000|2022-03-02 14:51:20|324.57|321.67|323.99|321.09|324.64|321.74|323.95|321.05|27
1646232690000|2022-03-02 14:51:30|323.87|320.97|324.33|321.43|324.36|321.46|323.87|320.97|27
1646232700000|2022-03-02 14:51:40|324.31|321.41|324.36|321.46|324.44|321.54|324.27|321.37|26
1646232710000|2022-03-02 14:51:50|324.43|321.53|324.2|321.3|324.52|321.62|324.2|321.3|27
1646232720000|2022-03-02 14:52:00|324.21|321.31|323.86|320.96|324.21|321.31|323.86|320.96|25
1646232730000|2022-03-02 14:52:10|323.81|320.91|323.63|320.73|323.91|321.01|323.58|320.68|23
1646232740000|2022-03-02 14:52:20|323.73|320.83|323.79|320.89|323.95|321.05|323.73|320.83|17
1646232750000|2022-03-02 14:52:30|323.88|320.98|323.61|320.71|323.93|321.03|323.61|320.71|18
1646232760000|2022-03-02 14:52:40|323.62|320.72|323.61|320.71|323.69|320.79|323.57|320.67|23
1646232770000|2022-03-02 14:52:50|323.6|320.7|323.79|320.89|323.79|320.89|323.56|320.66|22
1646232780000|2022-03-02 14:53:00|323.76|320.86|323.71|320.81|323.79|320.89|323.63|320.73|15
1646232790000|2022-03-02 14:53:10|323.7|320.8|323.7|320.8|323.78|320.88|323.62|320.72|22
1646232800000|2022-03-02 14:53:20|323.76|320.86|323.72|320.82|323.76|320.86|323.65|320.75|21
1646232810000|2022-03-02 14:53:30|323.65|320.75|323.78|320.88|323.78|320.88|323.63|320.73|22
1646232820000|2022-03-02 14:53:40|323.81|320.91|324.07|321.17|324.1|321.2|323.75|320.85|21
1646232830000|2022-03-02 14:53:50|324.06|321.16|323.97|321.07|324.08|321.18|323.94|321.04|25
1646232840000|2022-03-02 14:54:00|323.96|321.06|323.96|321.06|324.01|321.11|323.86|320.96|23
1646232850000|2022-03-02 14:54:10|324.05|321.15|324.14|321.24|324.17|321.27|324.02|321.12|20
1646232860000|2022-03-02 14:54:20|324.15|321.25|324.15|321.25|324.2|321.3|324.12|321.22|18
1646232870000|2022-03-02 14:54:30|324.17|321.27|324.02|321.12|324.23|321.33|324.01|321.11|21
1646232880000|2022-03-02 14:54:40|324.05|321.15|324.02|321.12|324.12|321.22|324.01|321.11|15
1646232890000|2022-03-02 14:54:50|324.01|321.11|324.22|321.32|324.22|321.32|324|321.1|26
1646232900000|2022-03-02 14:55:00|324.23|321.33|324.53|321.63|324.62|321.72|324.18|321.28|26
1646232910000|2022-03-02 14:55:10|324.75|321.85|324.81|321.91|324.81|321.91|324.66|321.76|22
1646232920000|2022-03-02 14:55:20|324.91|322.01|324.74|321.84|324.96|322.06|324.73|321.83|23
1646232930000|2022-03-02 14:55:30|324.77|321.87|324.52|321.62|324.77|321.87|324.52|321.62|22
1646232940000|2022-03-02 14:55:40|324.56|321.66|324.58|321.68|324.64|321.74|324.53|321.63|19
1646232950000|2022-03-02 14:55:50|324.55|321.65|324.44|321.54|324.6|321.7|324.41|321.51|23
1646232960000|2022-03-02 14:56:00|324.51|321.61|324.57|321.67|324.82|321.92|324.51|321.61|26
1646232970000|2022-03-02 14:56:10|324.52|321.62|324.39|321.49|324.52|321.62|324.35|321.45|21
1646232980000|2022-03-02 14:56:20|324.41|321.51|324.29|321.39|324.41|321.51|324.17|321.27|25
1646232990000|2022-03-02 14:56:30|324.28|321.38|324.22|321.32|324.28|321.38|324.12|321.22|19
1646233000000|2022-03-02 14:56:40|324.2|321.3|324.08|321.18|324.28|321.38|324.08|321.18|26
1646233010000|2022-03-02 14:56:50|324.09|321.19|323.93|321.03|324.09|321.19|323.81|320.91|26
1646233020000|2022-03-02 14:57:00|323.94|321.04|324.04|321.14|324.14|321.24|323.94|321.04|24
1646233030000|2022-03-02 14:57:10|324.09|321.19|324.2|321.3|324.26|321.36|324.05|321.15|23
1646233040000|2022-03-02 14:57:20|324.23|321.33|324.35|321.45|324.38|321.48|324.22|321.32|23
1646233050000|2022-03-02 14:57:30|324.34|321.44|324.38|321.48|324.42|321.52|324.28|321.38|21
1646233060000|2022-03-02 14:57:40|324.37|321.47|324.4|321.5|324.4|321.5|324.32|321.42|19
1646233070000|2022-03-02 14:57:50|324.41|321.51|324.47|321.57|324.52|321.62|324.34|321.44|23
1646233080000|2022-03-02 14:58:00|324.55|321.65|324.64|321.74|324.7|321.8|324.5|321.6|22
1646233090000|2022-03-02 14:58:10|324.66|321.76|324.78|321.88|324.84|321.94|324.66|321.76|23
1646233100000|2022-03-02 14:58:20|324.81|321.91|324.7|321.8|324.82|321.92|324.68|321.78|21
1646233110000|2022-03-02 14:58:30|324.69|321.79|324.71|321.81|324.78|321.88|324.68|321.78|19
1646233120000|2022-03-02 14:58:40|324.68|321.78|324.82|321.92|324.82|321.92|324.68|321.78|17
1646233130000|2022-03-02 14:58:50|324.81|321.91|324.84|321.94|324.84|321.94|324.78|321.88|14
1646233140000|2022-03-02 14:59:00|324.88|321.98|324.83|321.93|324.97|322.07|324.83|321.93|20
1646233150000|2022-03-02 14:59:10|324.8|321.9|324.8|321.9|324.84|321.94|324.8|321.9|19
1646233160000|2022-03-02 14:59:20|324.82|321.92|324.81|321.91|324.87|321.97|324.8|321.9|23
1646233170000|2022-03-02 14:59:30|324.83|321.93|325.15|322.25|325.15|322.25|324.81|321.91|25
1646233180000|2022-03-02 14:59:40|325.19|322.29|325.38|322.48|325.38|322.48|325.15|322.25|21
1646233190000|2022-03-02 14:59:50|325.35|322.45|325.23|322.33|325.37|322.47|325.23|322.33|23
1646233200000|2022-03-02 15:00:00|325.2|322.3|325.8|322.9|326.05|323.15|325.2|322.3|25
1646233210000|2022-03-02 15:00:10|325.74|322.84|325.73|322.83|325.85|322.95|325.63|322.73|23
1646233220000|2022-03-02 15:00:20|325.74|322.84|325.87|322.97|325.87|322.97|325.72|322.82|23
1646233230000|2022-03-02 15:00:30|325.89|322.99|326.35|323.45|326.39|323.49|325.89|322.99|26
1646233240000|2022-03-02 15:00:40|326.39|323.49|326.9|324|326.9|324|326.39|323.49|22
1646233250000|2022-03-02 15:00:50|327.01|324.11|327.01|324.11|327.09|324.19|326.92|324.02|21
1646233260000|2022-03-02 15:01:00|327.06|324.16|326.38|323.48|327.08|324.18|326.34|323.44|26
1646233270000|2022-03-02 15:01:10|326.39|323.49|326.72|323.82|326.8|323.9|326.33|323.43|25
1646233280000|2022-03-02 15:01:20|326.85|323.95|326.35|323.45|326.98|324.08|326.34|323.44|28
1646233290000|2022-03-02 15:01:30|326.32|323.42|326.2|323.3|326.59|323.69|326.2|323.3|23
1646233300000|2022-03-02 15:01:40|326.21|323.31|326.82|323.92|326.82|323.92|326.16|323.26|26
1646233310000|2022-03-02 15:01:50|326.8|323.9|326.88|323.98|327.04|324.14|326.79|323.89|25
1646233320000|2022-03-02 15:02:00|326.89|323.99|326.37|323.47|327.04|324.14|326.25|323.35|27
1646233330000|2022-03-02 15:02:10|326.36|323.46|326.41|323.51|326.57|323.67|326.31|323.41|22
1646233340000|2022-03-02 15:02:20|326.47|323.57|326.69|323.79|326.71|323.81|326.47|323.57|25
1646233350000|2022-03-02 15:02:30|326.71|323.81|326.55|323.65|326.88|323.98|326.55|323.65|24
1646233360000|2022-03-02 15:02:40|326.48|323.58|326.8|323.9|326.8|323.9|326.42|323.52|21
1646233370000|2022-03-02 15:02:50|326.81|323.91|326.79|323.89|327.06|324.16|326.79|323.89|24
1646233380000|2022-03-02 15:03:00|326.81|323.91|326.76|323.86|326.81|323.91|326.59|323.69|25
1646233390000|2022-03-02 15:03:10|326.81|323.91|327.03|324.13|327.06|324.16|326.81|323.91|23
1646233400000|2022-03-02 15:03:20|327|324.1|326.87|323.97|327.02|324.12|326.86|323.96|20
1646233410000|2022-03-02 15:03:30|326.88|323.98|326.85|323.95|326.88|323.98|326.73|323.83|21
1646233420000|2022-03-02 15:03:40|326.83|323.93|326.97|324.07|326.99|324.09|326.75|323.85|24
1646233430000|2022-03-02 15:03:50|326.95|324.05|326.71|323.81|326.97|324.07|326.71|323.81|19
1646233440000|2022-03-02 15:04:00|326.68|323.78|326.87|323.97|326.97|324.07|326.63|323.73|26
1646233450000|2022-03-02 15:04:10|326.84|323.94|326.77|323.87|326.84|323.94|326.73|323.83|22
1646233460000|2022-03-02 15:04:20|326.81|323.91|326.31|323.41|326.81|323.91|326.3|323.4|24
1646233470000|2022-03-02 15:04:30|326.41|323.51|326.41|323.51|326.52|323.62|326.33|323.43|27
1646233480000|2022-03-02 15:04:40|326.43|323.53|326.24|323.34|326.43|323.53|326.04|323.14|25
1646233490000|2022-03-02 15:04:50|326.2|323.3|326.08|323.18|326.2|323.3|325.84|322.94|25
1646233500000|2022-03-02 15:05:00|326.13|323.23|326.46|323.56|326.51|323.61|326.04|323.14|24
1646233510000|2022-03-02 15:05:10|326.47|323.57|326.53|323.63|326.59|323.69|326.43|323.53|25
1646233520000|2022-03-02 15:05:20|326.55|323.65|326.55|323.65|326.64|323.74|326.5|323.6|24
1646233530000|2022-03-02 15:05:30|326.56|323.66|326.46|323.56|326.56|323.66|326.41|323.51|22
1646233540000|2022-03-02 15:05:40|326.47|323.57|326.39|323.49|326.47|323.57|326.28|323.38|17
1646233550000|2022-03-02 15:05:50|326.36|323.46|326.12|323.22|326.38|323.48|326.1|323.2|23
1646233560000|2022-03-02 15:06:00|326.11|323.21|325.72|322.82|326.12|323.22|325.62|322.72|25
1646233570000|2022-03-02 15:06:10|325.75|322.85|325.87|322.97|325.9|323|325.69|322.79|28
1646233580000|2022-03-02 15:06:20|325.86|322.96|325.68|322.78|325.97|323.07|325.65|322.75|22
1646233590000|2022-03-02 15:06:30|325.7|322.8|325.75|322.85|325.81|322.91|325.68|322.78|24
1646233600000|2022-03-02 15:06:40|325.78|322.88|325.62|322.72|325.8|322.9|325.62|322.72|27
1646233610000|2022-03-02 15:06:50|325.64|322.74|325.3|322.4|325.66|322.76|325.28|322.38|25
1646233620000|2022-03-02 15:07:00|325.36|322.46|324.77|321.87|325.36|322.46|324.77|321.87|25
1646233630000|2022-03-02 15:07:10|324.71|321.81|323.76|320.86|324.71|321.81|323.76|320.86|27
1646233640000|2022-03-02 15:07:20|323.72|320.82|323.87|320.97|324.26|321.36|323.6|320.7|22
1646233650000|2022-03-02 15:07:30|323.84|320.94|323.84|320.94|323.99|321.09|323.68|320.78|25
1646233660000|2022-03-02 15:07:40|323.83|320.93|323.04|320.14|323.83|320.93|323.04|320.14|28
1646233670000|2022-03-02 15:07:50|322.94|320.04|322.09|319.19|322.95|320.05|322.09|319.19|27
1646233680000|2022-03-02 15:08:00|322.1|319.2|321.71|318.81|322.1|319.2|321.42|318.52|27
1646233690000|2022-03-02 15:08:10|321.77|318.87|322.24|319.34|322.55|319.65|321.76|318.86|24
1646233700000|2022-03-02 15:08:20|322.19|319.29|321.83|318.93|322.21|319.31|321.7|318.8|24
1646233710000|2022-03-02 15:08:30|321.87|318.97|320.56|317.66|321.87|318.97|320.56|317.66|27
1646233720000|2022-03-02 15:08:40|320.57|317.67|320.83|317.93|320.89|317.99|320.51|317.61|26
1646233730000|2022-03-02 15:08:50|320.8|317.9|321.61|318.71|321.61|318.71|320.8|317.9|28
1646233740000|2022-03-02 15:09:00|321.67|318.77|321.1|318.2|321.78|318.88|321.1|318.2|29
1646233750000|2022-03-02 15:09:10|320.98|318.08|320.36|317.46|321.05|318.15|320.33|317.43|26
1646233760000|2022-03-02 15:09:20|320.34|317.44|320.55|317.65|320.61|317.71|319.93|317.03|28
1646233770000|2022-03-02 15:09:30|320.58|317.68|320.98|318.08|320.98|318.08|320.56|317.66|22
1646233780000|2022-03-02 15:09:40|320.97|318.07|321.37|318.47|321.37|318.47|320.77|317.87|27
1646233790000|2022-03-02 15:09:50|321.41|318.51|320.92|318.02|321.41|318.51|320.86|317.96|25
1646233800000|2022-03-02 15:10:00|320.93|318.03|320.86|317.96|321.14|318.24|320.73|317.83|27
1646233810000|2022-03-02 15:10:10|320.83|317.93|321.71|318.81|321.71|318.81|320.68|317.78|23
1646233820000|2022-03-02 15:10:20|321.68|318.78|321.39|318.49|321.81|318.91|321.39|318.49|27
1646233830000|2022-03-02 15:10:30|321.45|318.55|321.57|318.67|321.57|318.67|321.33|318.43|22
1646233840000|2022-03-02 15:10:40|321.52|318.62|321.13|318.23|321.52|318.62|321.13|318.23|24
1646233850000|2022-03-02 15:10:50|321.12|318.22|321.52|318.62|321.57|318.67|321.12|318.22|27
1646233860000|2022-03-02 15:11:00|321.53|318.63|322|319.1|322.02|319.12|321.51|318.61|27
1646233870000|2022-03-02 15:11:10|322.03|319.13|321.99|319.09|322.09|319.19|321.86|318.96|21
1646233880000|2022-03-02 15:11:20|321.93|319.03|321.61|318.71|321.97|319.07|321.58|318.68|26
1646233890000|2022-03-02 15:11:30|321.6|318.7|321.53|318.63|321.66|318.76|321.37|318.47|24
1646233900000|2022-03-02 15:11:40|321.59|318.69|321.47|318.57|321.73|318.83|321.47|318.57|25
1646233910000|2022-03-02 15:11:50|321.5|318.6|321.48|318.58|321.55|318.65|321.41|318.51|25
1646233920000|2022-03-02 15:12:00|321.53|318.63|321.8|318.9|321.8|318.9|321.53|318.63|26
1646233930000|2022-03-02 15:12:10|321.76|318.86|321.89|318.99|322.18|319.28|321.73|318.83|25
1646233940000|2022-03-02 15:12:20|321.88|318.98|321.79|318.89|321.96|319.06|321.75|318.85|18
1646233950000|2022-03-02 15:12:30|321.76|318.86|321.79|318.89|321.97|319.07|321.75|318.85|24
1646233960000|2022-03-02 15:12:40|321.81|318.91|321.11|318.21|321.81|318.91|321.1|318.2|24
1646233970000|2022-03-02 15:12:50|321.13|318.23|321.17|318.27|321.38|318.48|321.13|318.23|25
1646233980000|2022-03-02 15:13:00|321.16|318.26|320.96|318.06|321.23|318.33|320.9|318|26
1646233990000|2022-03-02 15:13:10|320.95|318.05|320.55|317.65|321|318.1|320.55|317.65|26
1646234000000|2022-03-02 15:13:20|320.53|317.63|319.95|317.05|320.53|317.63|319.92|317.02|23
1646234010000|2022-03-02 15:13:30|319.86|316.96|320.1|317.2|320.36|317.46|319.77|316.87|25
1646234020000|2022-03-02 15:13:40|320.12|317.22|320.35|317.45|320.41|317.51|320.09|317.19|25
1646234030000|2022-03-02 15:13:50|320.41|317.51|320.37|317.47|320.41|317.51|320.19|317.29|21
1646234040000|2022-03-02 15:14:00|320.39|317.49|320.36|317.46|320.39|317.49|320.05|317.15|24
1646234050000|2022-03-02 15:14:10|320.48|317.58|320.9|318|320.92|318.02|320.48|317.58|26
1646234060000|2022-03-02 15:14:20|320.91|318.01|320.77|317.87|320.91|318.01|320.62|317.72|26
1646234070000|2022-03-02 15:14:30|320.87|317.97|320.87|317.97|320.91|318.01|320.82|317.92|21
1646234080000|2022-03-02 15:14:40|320.88|317.98|320.96|318.06|321.08|318.18|320.85|317.95|24
1646234090000|2022-03-02 15:14:50|320.98|318.08|320.5|317.6|320.98|318.08|320.47|317.57|27
1646234100000|2022-03-02 15:15:00|320.45|317.55|320.4|317.5|320.5|317.6|320.33|317.43|26
1646234110000|2022-03-02 15:15:10|320.39|317.49|320.9|318|320.9|318|320.39|317.49|26
1646234120000|2022-03-02 15:15:20|320.89|317.99|320.72|317.82|320.89|317.99|320.6|317.7|23
1646234130000|2022-03-02 15:15:30|320.73|317.83|320.86|317.96|320.91|318.01|320.6|317.7|23
1646234140000|2022-03-02 15:15:40|320.82|317.92|320.82|317.92|320.83|317.93|320.57|317.67|26
1646234150000|2022-03-02 15:15:50|320.83|317.93|320.99|318.09|321.06|318.16|320.81|317.91|26
1646234160000|2022-03-02 15:16:00|320.93|318.03|321.05|318.15|321.09|318.19|320.93|318.03|22
1646234170000|2022-03-02 15:16:10|321.07|318.17|321.29|318.39|321.29|318.39|321.06|318.16|25
1646234180000|2022-03-02 15:16:20|321.3|318.4|321.28|318.38|321.39|318.49|321.25|318.35|25
1646234190000|2022-03-02 15:16:30|321.26|318.36|321.42|318.52|321.45|318.55|321.22|318.32|25
1646234200000|2022-03-02 15:16:40|321.41|318.51|321.54|318.64|321.56|318.66|321.26|318.36|23
1646234210000|2022-03-02 15:16:50|321.56|318.66|321.35|318.45|321.56|318.66|321.32|318.42|17
1646234220000|2022-03-02 15:17:00|321.39|318.49|321.3|318.4|321.45|318.55|321.3|318.4|23
1646234230000|2022-03-02 15:17:10|321.29|318.39|321.29|318.39|321.35|318.45|321.27|318.37|21
1646234240000|2022-03-02 15:17:20|321.28|318.38|321.09|318.19|321.28|318.38|321.07|318.17|25
1646234250000|2022-03-02 15:17:30|321.08|318.18|320.77|317.87|321.09|318.19|320.76|317.86|19
1646234260000|2022-03-02 15:17:40|320.74|317.84|320.66|317.76|320.78|317.88|320.58|317.68|21
1646234270000|2022-03-02 15:17:50|320.65|317.75|320.38|317.48|320.65|317.75|320.35|317.45|24
1646234280000|2022-03-02 15:18:00|320.39|317.49|320.63|317.73|320.63|317.73|320.38|317.48|20
1646234290000|2022-03-02 15:18:10|320.56|317.66|320.73|317.83|320.74|317.84|320.56|317.66|21
1646234300000|2022-03-02 15:18:20|320.72|317.82|320.51|317.61|320.77|317.87|320.51|317.61|23
1646234310000|2022-03-02 15:18:30|320.54|317.64|320.45|317.55|320.54|317.64|320.45|317.55|23
1646234320000|2022-03-02 15:18:40|320.51|317.61|320.58|317.68|320.62|317.72|320.31|317.41|23
1646234330000|2022-03-02 15:18:50|320.63|317.73|320.46|317.56|320.64|317.74|320.46|317.56|22
1646234340000|2022-03-02 15:19:00|320.47|317.57|320.45|317.55|320.51|317.61|320.43|317.53|18
1646234350000|2022-03-02 15:19:10|320.47|317.57|320.6|317.7|320.68|317.78|320.47|317.57|22
1646234360000|2022-03-02 15:19:20|320.65|317.75|320.59|317.69|320.71|317.81|320.56|317.66|17
1646234370000|2022-03-02 15:19:30|320.64|317.74|320.61|317.71|320.67|317.77|320.57|317.67|21
1646234380000|2022-03-02 15:19:40|320.66|317.76|320.62|317.72|320.7|317.8|320.62|317.72|24
1646234390000|2022-03-02 15:19:50|320.63|317.73|320.74|317.84|320.74|317.84|320.61|317.71|16
1646234400000|2022-03-02 15:20:00|320.8|317.9|321.11|318.21|321.11|318.21|320.78|317.88|22
1646234410000|2022-03-02 15:20:10|321.01|318.11|321.57|318.67|321.62|318.72|321.01|318.11|25
1646234420000|2022-03-02 15:20:20|321.56|318.66|321.46|318.56|321.64|318.74|321.43|318.53|24
1646234430000|2022-03-02 15:20:30|321.47|318.57|321.26|318.36|321.47|318.57|321.21|318.31|21
1646234440000|2022-03-02 15:20:40|321.27|318.37|321.7|318.8|321.72|318.82|321.27|318.37|26
1646234450000|2022-03-02 15:20:50|321.71|318.81|321.73|318.83|321.73|318.83|321.59|318.69|24
1646234460000|2022-03-02 15:21:00|321.81|318.91|321.67|318.77|321.81|318.91|321.67|318.77|20
1646234470000|2022-03-02 15:21:10|321.61|318.71|321.8|318.9|321.8|318.9|321.6|318.7|19
1646234480000|2022-03-02 15:21:20|321.82|318.92|322.27|319.37|322.48|319.58|321.81|318.91|22
1646234490000|2022-03-02 15:21:30|322.32|319.42|322.13|319.23|322.32|319.42|322.04|319.14|22
1646234500000|2022-03-02 15:21:40|322.17|319.27|321.97|319.07|322.19|319.29|321.97|319.07|17
1646234510000|2022-03-02 15:21:50|322.03|319.13|322.06|319.16|322.08|319.18|321.95|319.05|17
1646234520000|2022-03-02 15:22:00|322.05|319.15|321.97|319.07|322.08|319.18|321.95|319.05|20
1646234530000|2022-03-02 15:22:10|322|319.1|322.41|319.51|322.46|319.56|322|319.1|22
1646234540000|2022-03-02 15:22:20|322.45|319.55|322.77|319.87|322.77|319.87|322.35|319.45|25
1646234550000|2022-03-02 15:22:30|322.68|319.78|322.44|319.54|322.75|319.85|322.44|319.54|19
1646234560000|2022-03-02 15:22:40|322.46|319.56|322.77|319.87|322.78|319.88|322.33|319.43|22
1646234570000|2022-03-02 15:22:50|322.76|319.86|322.7|319.8|322.76|319.86|322.61|319.71|24
1646234580000|2022-03-02 15:23:00|322.69|319.79|322.51|319.61|322.71|319.81|322.47|319.57|23
1646234590000|2022-03-02 15:23:10|322.45|319.55|322.42|319.52|322.47|319.57|322.4|319.5|20
1646234600000|2022-03-02 15:23:20|322.43|319.53|322.36|319.46|322.45|319.55|322.34|319.44|17
1646234610000|2022-03-02 15:23:30|322.35|319.45|322.06|319.16|322.45|319.55|322.03|319.13|25
1646234620000|2022-03-02 15:23:40|322.04|319.14|322.01|319.11|322.12|319.22|321.93|319.03|26
1646234630000|2022-03-02 15:23:50|322.05|319.15|321.95|319.05|322.05|319.15|321.94|319.04|18
1646234640000|2022-03-02 15:24:00|321.97|319.07|321.82|318.92|321.97|319.07|321.81|318.91|17
1646234650000|2022-03-02 15:24:10|321.83|318.93|321.94|319.04|321.96|319.06|321.83|318.93|19
1646234660000|2022-03-02 15:24:20|321.92|319.02|321.92|319.02|321.95|319.05|321.88|318.98|18
1646234670000|2022-03-02 15:24:30|321.88|318.98|321.88|318.98|321.92|319.02|321.84|318.94|16
1646234680000|2022-03-02 15:24:40|321.87|318.97|321.81|318.91|321.87|318.97|321.76|318.86|20
1646234690000|2022-03-02 15:24:50|321.8|318.9|321.97|319.07|321.97|319.07|321.8|318.9|14
1646234700000|2022-03-02 15:25:00|322.01|319.11|321.88|318.98|322.04|319.14|321.88|318.98|21
1646234710000|2022-03-02 15:25:10|321.82|318.92|321.91|319.01|322.03|319.13|321.82|318.92|25
1646234720000|2022-03-02 15:25:20|321.92|319.02|321.75|318.85|321.93|319.03|321.75|318.85|16
1646234730000|2022-03-02 15:25:30|321.73|318.83|321.7|318.8|321.76|318.86|321.64|318.74|15
1646234740000|2022-03-02 15:25:40|321.69|318.79|321.98|319.08|321.99|319.09|321.67|318.77|20
1646234750000|2022-03-02 15:25:50|322|319.1|321.98|319.08|322|319.1|321.96|319.06|14
1646234760000|2022-03-02 15:26:00|321.96|319.06|321.71|318.81|321.97|319.07|321.71|318.81|16
1646234770000|2022-03-02 15:26:10|321.73|318.83|321.7|318.8|321.73|318.83|321.66|318.76|18
1646234780000|2022-03-02 15:26:20|321.68|318.78|321.79|318.89|321.79|318.89|321.65|318.75|20
1646234790000|2022-03-02 15:26:30|321.78|318.88|322|319.1|322.01|319.11|321.78|318.88|15
1646234800000|2022-03-02 15:26:40|321.99|319.09|322.06|319.16|322.09|319.19|321.99|319.09|23
1646234810000|2022-03-02 15:26:50|322.05|319.15|321.63|318.73|322.05|319.15|321.63|318.73|16
1646234820000|2022-03-02 15:27:00|321.61|318.71|321.43|318.53|321.61|318.71|321.23|318.33|25
1646234830000|2022-03-02 15:27:10|321.44|318.54|321.32|318.42|321.44|318.54|321.26|318.36|19
1646234840000|2022-03-02 15:27:20|321.31|318.41|321.11|318.21|321.32|318.42|321.08|318.18|18
1646234850000|2022-03-02 15:27:30|321.1|318.2|320.98|318.08|321.12|318.22|320.94|318.04|20
1646234860000|2022-03-02 15:27:40|320.96|318.06|320.65|317.75|320.96|318.06|320.65|317.75|22
1646234870000|2022-03-02 15:27:50|320.64|317.74|320.37|317.47|320.64|317.74|320.2|317.3|23
1646234880000|2022-03-02 15:28:00|320.39|317.49|321.11|318.21|321.11|318.21|320.28|317.38|27
1646234890000|2022-03-02 15:28:10|321.12|318.22|320.83|317.93|321.32|318.42|320.83|317.93|26
1646234900000|2022-03-02 15:28:20|320.85|317.95|320.82|317.92|320.86|317.96|320.67|317.77|17
1646234910000|2022-03-02 15:28:30|320.85|317.95|320.89|317.99|321.13|318.23|320.83|317.93|26
1646234920000|2022-03-02 15:28:40|320.87|317.97|321.31|318.41|321.32|318.42|320.85|317.95|20
1646234930000|2022-03-02 15:28:50|321.3|318.4|321.28|318.38|321.36|318.46|321.21|318.31|23
1646234940000|2022-03-02 15:29:00|321.24|318.34|321.89|318.99|321.89|318.99|321.24|318.34|25
1646234950000|2022-03-02 15:29:10|321.9|319|322.16|319.26|322.22|319.32|321.88|318.98|23
1646234960000|2022-03-02 15:29:20|322.17|319.27|322.52|319.62|322.52|319.62|322.07|319.17|24
1646234970000|2022-03-02 15:29:30|322.54|319.64|323.27|320.37|323.28|320.38|322.54|319.64|18
1646234980000|2022-03-02 15:29:40|323.31|320.41|323.18|320.28|323.32|320.42|323.01|320.11|18
1646234990000|2022-03-02 15:29:50|323.31|320.41|323.53|320.63|323.78|320.88|323.29|320.39|29
1646235000000|2022-03-02 15:30:00|323.44|320.54|324.11|321.21|324.11|321.21|323.38|320.48|24
1646235010000|2022-03-02 15:30:10|324.13|321.23|324.45|321.55|324.45|321.55|323.95|321.05|25
1646235020000|2022-03-02 15:30:20|324.55|321.65|324.35|321.45|324.7|321.8|324.28|321.38|25
1646235030000|2022-03-02 15:30:30|324.4|321.5|323.94|321.04|324.57|321.67|323.94|321.04|25
1646235040000|2022-03-02 15:30:40|324.02|321.12|323.38|320.48|324.11|321.21|323.38|320.48|26
1646235050000|2022-03-02 15:30:50|323.45|320.55|323.59|320.69|323.61|320.71|323.07|320.17|28
1646235060000|2022-03-02 15:31:00|323.56|320.66|323.61|320.71|323.84|320.94|323.54|320.64|27
1646235070000|2022-03-02 15:31:10|323.59|320.69|323.36|320.46|323.6|320.7|323.36|320.46|24
1646235080000|2022-03-02 15:31:20|323.32|320.42|322.95|320.05|323.32|320.42|322.95|320.05|23
1646235090000|2022-03-02 15:31:30|322.91|320.01|322.66|319.76|322.91|320.01|322.54|319.64|27
1646235100000|2022-03-02 15:31:40|322.68|319.78|323|320.1|323|320.1|322.66|319.76|26
1646235110000|2022-03-02 15:31:50|323.09|320.19|323.36|320.46|323.36|320.46|323.06|320.16|24
1646235120000|2022-03-02 15:32:00|323.41|320.51|322.95|320.05|323.45|320.55|322.94|320.04|22
1646235130000|2022-03-02 15:32:10|322.92|320.02|322.96|320.06|322.96|320.06|322.75|319.85|26
1646235140000|2022-03-02 15:32:20|322.95|320.05|322.96|320.06|323.14|320.24|322.95|320.05|24
1646235150000|2022-03-02 15:32:30|322.95|320.05|323.65|320.75|323.65|320.75|322.95|320.05|24
1646235160000|2022-03-02 15:32:40|323.66|320.76|323.39|320.49|323.66|320.76|323.38|320.48|21
1646235170000|2022-03-02 15:32:50|323.4|320.5|323.29|320.39|323.56|320.66|323.29|320.39|25
1646235180000|2022-03-02 15:33:00|323.3|320.4|323.09|320.19|323.32|320.42|323.03|320.13|19
1646235190000|2022-03-02 15:33:10|323.13|320.23|323.04|320.14|323.13|320.23|322.97|320.07|24
1646235200000|2022-03-02 15:33:20|323.09|320.19|323.24|320.34|323.31|320.41|323.09|320.19|21
1646235210000|2022-03-02 15:33:30|323.25|320.35|323.44|320.54|323.46|320.56|323.18|320.28|25
1646235220000|2022-03-02 15:33:40|323.39|320.49|323.34|320.44|323.52|320.62|323.34|320.44|25
1646235230000|2022-03-02 15:33:50|323.35|320.45|323.43|320.53|323.44|320.54|323.31|320.41|21
1646235240000|2022-03-02 15:34:00|323.45|320.55|323.41|320.51|323.53|320.63|323.24|320.34|27
1646235250000|2022-03-02 15:34:10|323.4|320.5|323.19|320.29|323.4|320.5|323.13|320.23|19
1646235260000|2022-03-02 15:34:20|323.15|320.25|322.86|319.96|323.15|320.25|322.81|319.91|24
1646235270000|2022-03-02 15:34:30|322.85|319.95|322.75|319.85|322.85|319.95|322.72|319.82|21
1646235280000|2022-03-02 15:34:40|322.74|319.84|322.52|319.62|322.79|319.89|322.4|319.5|26
1646235290000|2022-03-02 15:34:50|322.45|319.55|322.47|319.57|322.6|319.7|322.44|319.54|24
1646235300000|2022-03-02 15:35:00|322.45|319.55|322.17|319.27|322.46|319.56|322.17|319.27|23
1646235310000|2022-03-02 15:35:10|322.19|319.29|321.95|319.05|322.19|319.29|321.93|319.03|22
1646235320000|2022-03-02 15:35:20|322.02|319.12|322.24|319.34|322.24|319.34|322|319.1|26
1646235330000|2022-03-02 15:35:30|322.26|319.36|322.36|319.46|322.43|319.53|322.22|319.32|19
1646235340000|2022-03-02 15:35:40|322.35|319.45|322.44|319.54|322.44|319.54|322.28|319.38|24
1646235350000|2022-03-02 15:35:50|322.46|319.56|322.53|319.63|322.71|319.81|322.46|319.56|25
1646235360000|2022-03-02 15:36:00|322.54|319.64|322.44|319.54|322.82|319.92|322.36|319.46|24
1646235370000|2022-03-02 15:36:10|322.45|319.55|322.48|319.58|322.48|319.58|322.28|319.38|23
1646235380000|2022-03-02 15:36:20|322.5|319.6|322.75|319.85|322.77|319.87|322.5|319.6|24
1646235390000|2022-03-02 15:36:30|322.69|319.79|322.94|320.04|322.94|320.04|322.61|319.71|23
1646235400000|2022-03-02 15:36:40|322.95|320.05|323.13|320.23|323.13|320.23|322.83|319.93|21
1646235410000|2022-03-02 15:36:50|323.15|320.25|323.12|320.22|323.15|320.25|323.07|320.17|22
1646235420000|2022-03-02 15:37:00|323.19|320.29|323.53|320.63|323.53|320.63|323.19|320.29|22
1646235430000|2022-03-02 15:37:10|323.57|320.67|323.62|320.72|323.62|320.72|323.44|320.54|17
1646235440000|2022-03-02 15:37:20|323.64|320.74|323.63|320.73|323.65|320.75|323.41|320.51|24
1646235450000|2022-03-02 15:37:30|323.56|320.66|323.52|320.62|323.58|320.68|323.47|320.57|22
1646235460000|2022-03-02 15:37:40|323.51|320.61|323.83|320.93|323.83|320.93|323.51|320.61|22
1646235470000|2022-03-02 15:37:50|323.79|320.89|324.01|321.11|324.02|321.12|323.76|320.86|19
1646235480000|2022-03-02 15:38:00|324.03|321.13|323.95|321.05|324.1|321.2|323.95|321.05|22
1646235490000|2022-03-02 15:38:10|323.87|320.97|323.59|320.69|323.87|320.97|323.59|320.69|25
1646235500000|2022-03-02 15:38:20|323.55|320.65|323.61|320.71|323.63|320.73|323.43|320.53|21
1646235510000|2022-03-02 15:38:30|323.62|320.72|323.84|320.94|323.84|320.94|323.62|320.72|22
1646235520000|2022-03-02 15:38:40|323.87|320.97|323.88|320.98|323.9|321|323.8|320.9|20
1646235530000|2022-03-02 15:38:50|323.87|320.97|324.02|321.12|324.12|321.22|323.87|320.97|24
1646235540000|2022-03-02 15:39:00|324.01|321.11|323.88|320.98|324.03|321.13|323.83|320.93|17
1646235550000|2022-03-02 15:39:10|323.86|320.96|323.97|321.07|323.97|321.07|323.84|320.94|14
1646235560000|2022-03-02 15:39:20|323.99|321.09|323.81|320.91|324.07|321.17|323.81|320.91|24
1646235570000|2022-03-02 15:39:30|323.82|320.92|323.73|320.83|323.85|320.95|323.73|320.83|23
1646235580000|2022-03-02 15:39:40|323.71|320.81|323.66|320.76|323.74|320.84|323.58|320.68|24
1646235590000|2022-03-02 15:39:50|323.64|320.74|323.84|320.94|323.87|320.97|323.63|320.73|21
1646235600000|2022-03-02 15:40:00|323.86|320.96|324.07|321.17|324.07|321.17|323.85|320.95|19
1646235610000|2022-03-02 15:40:10|324.06|321.16|323.83|320.93|324.14|321.24|323.83|320.93|22
1646235620000|2022-03-02 15:40:20|323.86|320.96|323.64|320.74|323.89|320.99|323.62|320.72|24
1646235630000|2022-03-02 15:40:30|323.63|320.73|323.36|320.46|323.64|320.74|323.31|320.41|25
1646235640000|2022-03-02 15:40:40|323.37|320.47|323.35|320.45|323.5|320.6|323.35|320.45|22
1646235650000|2022-03-02 15:40:50|323.45|320.55|323.36|320.46|323.45|320.55|323.32|320.42|19
1646235660000|2022-03-02 15:41:00|323.37|320.47|323.52|320.62|323.64|320.74|323.37|320.47|21
1646235670000|2022-03-02 15:41:10|323.48|320.58|323.67|320.77|323.67|320.77|323.48|320.58|21
1646235680000|2022-03-02 15:41:20|323.65|320.75|323.93|321.03|323.93|321.03|323.65|320.75|24
1646235690000|2022-03-02 15:41:30|323.95|321.05|323.92|321.02|323.95|321.05|323.85|320.95|18
1646235700000|2022-03-02 15:41:40|323.84|320.94|323.94|321.04|323.94|321.04|323.82|320.92|18
1646235710000|2022-03-02 15:41:50|323.86|320.96|323.64|320.74|323.86|320.96|323.64|320.74|19
1646235720000|2022-03-02 15:42:00|323.61|320.71|323.31|320.41|323.62|320.72|323.31|320.41|22
1646235730000|2022-03-02 15:42:10|323.35|320.45|323.21|320.31|323.35|320.45|323.18|320.28|22
1646235740000|2022-03-02 15:42:20|323.2|320.3|323.34|320.44|323.44|320.54|323.2|320.3|20
1646235750000|2022-03-02 15:42:30|323.33|320.43|323.34|320.44|323.35|320.45|323.32|320.42|14
1646235760000|2022-03-02 15:42:40|323.35|320.45|323.32|320.42|323.43|320.53|323.32|320.42|18
1646235770000|2022-03-02 15:42:50|323.26|320.36|322.99|320.09|323.28|320.38|322.99|320.09|16
1646235780000|2022-03-02 15:43:00|323.03|320.13|322.88|319.98|323.04|320.14|322.74|319.84|21
1646235790000|2022-03-02 15:43:10|322.83|319.93|322.73|319.83|322.83|319.93|322.67|319.77|23
1646235800000|2022-03-02 15:43:20|322.76|319.86|322.78|319.88|322.79|319.89|322.67|319.77|22
1646235810000|2022-03-02 15:43:30|322.77|319.87|322.81|319.91|322.81|319.91|322.67|319.77|18
1646235820000|2022-03-02 15:43:40|322.82|319.92|322.82|319.92|322.82|319.92|322.74|319.84|18
1646235830000|2022-03-02 15:43:50|322.81|319.91|322.8|319.9|322.81|319.91|322.75|319.85|18
1646235840000|2022-03-02 15:44:00|322.81|319.91|323.23|320.33|323.31|320.41|322.81|319.91|24
1646235850000|2022-03-02 15:44:10|323.3|320.4|323.11|320.21|323.3|320.4|323.09|320.19|22
1646235860000|2022-03-02 15:44:20|323.15|320.25|323.04|320.14|323.21|320.31|323.04|320.14|21
1646235870000|2022-03-02 15:44:30|323.02|320.12|322.78|319.88|323.02|320.12|322.78|319.88|20
1646235880000|2022-03-02 15:44:40|322.79|319.89|322.59|319.69|322.83|319.93|322.54|319.64|22
1646235890000|2022-03-02 15:44:50|322.57|319.67|322.64|319.74|322.68|319.78|322.52|319.62|23
1646235900000|2022-03-02 15:45:00|322.68|319.78|322.77|319.87|322.81|319.91|322.68|319.78|25
1646235910000|2022-03-02 15:45:10|322.78|319.88|322.74|319.84|322.78|319.88|322.64|319.74|17
1646235920000|2022-03-02 15:45:20|322.79|319.89|322.84|319.94|322.9|320|322.73|319.83|22
1646235930000|2022-03-02 15:45:30|322.85|319.95|322.77|319.87|322.98|320.08|322.77|319.87|19
1646235940000|2022-03-02 15:45:40|322.74|319.84|322.69|319.79|322.74|319.84|322.65|319.75|17
1646235950000|2022-03-02 15:45:50|322.71|319.81|322.65|319.75|322.89|319.99|322.65|319.75|19
1646235960000|2022-03-02 15:46:00|322.62|319.72|322.53|319.63|322.62|319.72|322.46|319.56|18
1646235970000|2022-03-02 15:46:10|322.51|319.61|321.91|319.01|322.51|319.61|321.89|318.99|26
1646235980000|2022-03-02 15:46:20|321.96|319.06|322.01|319.11|322.04|319.14|321.89|318.99|22
1646235990000|2022-03-02 15:46:30|322.04|319.14|322|319.1|322.14|319.24|321.98|319.08|20
1646236000000|2022-03-02 15:46:40|321.99|319.09|321.85|318.95|321.99|319.09|321.85|318.95|15
1646236010000|2022-03-02 15:46:50|321.87|318.97|322.03|319.13|322.06|319.16|321.82|318.92|22
1646236020000|2022-03-02 15:47:00|322.09|319.19|322.04|319.14|322.14|319.24|322.03|319.13|25
1646236030000|2022-03-02 15:47:10|322.05|319.15|321.93|319.03|322.05|319.15|321.92|319.02|21
1646236040000|2022-03-02 15:47:20|321.95|319.05|322|319.1|322.03|319.13|321.94|319.04|22
1646236050000|2022-03-02 15:47:30|321.99|319.09|322.37|319.47|322.38|319.48|321.98|319.08|22
1646236060000|2022-03-02 15:47:40|322.39|319.49|322.49|319.59|322.57|319.67|322.34|319.44|17
1646236070000|2022-03-02 15:47:50|322.51|319.61|322.6|319.7|322.64|319.74|322.49|319.59|22
1646236080000|2022-03-02 15:48:00|322.58|319.68|322.58|319.68|322.61|319.71|322.55|319.65|12
1646236090000|2022-03-02 15:48:10|322.57|319.67|322.6|319.7|322.61|319.71|322.54|319.64|20
1646236100000|2022-03-02 15:48:20|322.59|319.69|322.68|319.78|322.73|319.83|322.59|319.69|19
1646236110000|2022-03-02 15:48:30|322.71|319.81|322.75|319.85|322.76|319.86|322.65|319.75|15
1646236120000|2022-03-02 15:48:40|322.76|319.86|322.74|319.84|322.91|320.01|322.74|319.84|24
1646236130000|2022-03-02 15:48:50|322.7|319.8|322.66|319.76|322.8|319.9|322.66|319.76|22
1646236140000|2022-03-02 15:49:00|322.65|319.75|322.77|319.87|322.77|319.87|322.65|319.75|19
1646236150000|2022-03-02 15:49:10|322.8|319.9|323.17|320.27|323.25|320.35|322.8|319.9|17
1646236160000|2022-03-02 15:49:20|323.15|320.25|323.27|320.37|323.27|320.37|323.02|320.12|27
1646236170000|2022-03-02 15:49:30|323.29|320.39|323.71|320.81|323.74|320.84|323.29|320.39|22
1646236180000|2022-03-02 15:49:40|323.65|320.75|323.93|321.03|323.94|321.04|323.65|320.75|23
1646236190000|2022-03-02 15:49:50|323.86|320.96|323.81|320.91|323.87|320.97|323.75|320.85|18
1646236200000|2022-03-02 15:50:00|323.75|320.85|323.85|320.95|323.96|321.06|323.73|320.83|17
1646236210000|2022-03-02 15:50:10|323.8|320.9|323.6|320.7|323.83|320.93|323.55|320.65|20
1646236220000|2022-03-02 15:50:20|323.64|320.74|323.44|320.54|323.66|320.76|323.37|320.47|19
1646236230000|2022-03-02 15:50:30|323.48|320.58|323.77|320.87|323.79|320.89|323.42|320.52|27
1646236240000|2022-03-02 15:50:40|323.74|320.84|323.51|320.61|323.8|320.9|323.48|320.58|23
1646236250000|2022-03-02 15:50:50|323.52|320.62|323.55|320.65|323.65|320.75|323.51|320.61|21
1646236260000|2022-03-02 15:51:00|323.53|320.63|323.59|320.69|323.67|320.77|323.52|320.62|22
1646236270000|2022-03-02 15:51:10|323.6|320.7|323.2|320.3|323.64|320.74|323.19|320.29|24
1646236280000|2022-03-02 15:51:20|323.21|320.31|322.84|319.94|323.21|320.31|322.84|319.94|23
1646236290000|2022-03-02 15:51:30|322.86|319.96|322.98|320.08|322.99|320.09|322.81|319.91|20
1646236300000|2022-03-02 15:51:40|322.96|320.06|323.05|320.15|323.1|320.2|322.96|320.06|21
1646236310000|2022-03-02 15:51:50|323.11|320.21|323.13|320.23|323.14|320.24|323.01|320.11|20
1646236320000|2022-03-02 15:52:00|323.11|320.21|322.98|320.08|323.26|320.36|322.98|320.08|22
1646236330000|2022-03-02 15:52:10|322.99|320.09|322.98|320.08|323.04|320.14|322.91|320.01|19
1646236340000|2022-03-02 15:52:20|322.97|320.07|323.04|320.14|323.05|320.15|322.93|320.03|21
1646236350000|2022-03-02 15:52:30|323.03|320.13|322.98|320.08|323.09|320.19|322.96|320.06|20
1646236360000|2022-03-02 15:52:40|322.95|320.05|322.98|320.08|323.02|320.12|322.95|320.05|17
1646236370000|2022-03-02 15:52:50|323.01|320.11|323.05|320.15|323.12|320.22|322.99|320.09|21
1646236380000|2022-03-02 15:53:00|323.08|320.18|323.24|320.34|323.24|320.34|323.08|320.18|20
1646236390000|2022-03-02 15:53:10|323.25|320.35|323.32|320.42|323.41|320.51|323.24|320.34|20
1646236400000|2022-03-02 15:53:20|323.35|320.45|323.38|320.48|323.46|320.56|323.31|320.41|20
1646236410000|2022-03-02 15:53:30|323.39|320.49|323.1|320.2|323.39|320.49|323.1|320.2|21
1646236420000|2022-03-02 15:53:40|323.06|320.16|322.78|319.88|323.11|320.21|322.78|319.88|19
1646236430000|2022-03-02 15:53:50|322.77|319.87|322.52|319.62|322.81|319.91|322.51|319.61|22
1646236440000|2022-03-02 15:54:00|322.61|319.71|322.49|319.59|322.63|319.73|322.4|319.5|24
1646236450000|2022-03-02 15:54:10|322.48|319.58|322.59|319.69|322.61|319.71|322.48|319.58|16
1646236460000|2022-03-02 15:54:20|322.6|319.7|322.41|319.51|322.66|319.76|322.39|319.49|19
1646236470000|2022-03-02 15:54:30|322.4|319.5|322.21|319.31|322.4|319.5|322.16|319.26|20
1646236480000|2022-03-02 15:54:40|322.2|319.3|322.2|319.3|322.26|319.36|322.12|319.22|23
1646236490000|2022-03-02 15:54:50|322.19|319.29|322.02|319.12|322.19|319.29|322.02|319.12|21
1646236500000|2022-03-02 15:55:00|321.93|319.03|322.04|319.14|322.04|319.14|321.91|319.01|22
1646236510000|2022-03-02 15:55:10|322.05|319.15|322.3|319.4|322.3|319.4|322.03|319.13|22
1646236520000|2022-03-02 15:55:20|322.32|319.42|322.12|319.22|322.33|319.43|322.11|319.21|20
1646236530000|2022-03-02 15:55:30|322.14|319.24|322.14|319.24|322.16|319.26|322.07|319.17|20
1646236540000|2022-03-02 15:55:40|322.16|319.26|322.34|319.44|322.34|319.44|322.16|319.26|20
1646236550000|2022-03-02 15:55:50|322.35|319.45|322.33|319.43|322.4|319.5|322.29|319.39|19
1646236560000|2022-03-02 15:56:00|322.32|319.42|322.41|319.51|322.44|319.54|322.32|319.42|22
1646236570000|2022-03-02 15:56:10|322.43|319.53|322.52|319.62|322.52|319.62|322.43|319.53|22
1646236580000|2022-03-02 15:56:20|322.49|319.59|322.52|319.62|322.53|319.63|322.45|319.55|17
1646236590000|2022-03-02 15:56:30|322.51|319.61|322.38|319.48|322.55|319.65|322.37|319.47|22
1646236600000|2022-03-02 15:56:40|322.39|319.49|322.43|319.53|322.43|319.53|322.31|319.41|21
1646236610000|2022-03-02 15:56:50|322.44|319.54|322.52|319.62|322.58|319.68|322.4|319.5|20
1646236620000|2022-03-02 15:57:00|322.54|319.64|322.42|319.52|322.54|319.64|322.36|319.46|20
1646236630000|2022-03-02 15:57:10|322.41|319.51|322.2|319.3|322.44|319.54|322.19|319.29|25
1646236640000|2022-03-02 15:57:20|322.23|319.33|322.04|319.14|322.23|319.33|321.98|319.08|22
1646236650000|2022-03-02 15:57:30|322.1|319.2|322.6|319.7|322.6|319.7|322.09|319.19|24
1646236660000|2022-03-02 15:57:40|322.58|319.68|322.64|319.74|322.7|319.8|322.58|319.68|17
1646236670000|2022-03-02 15:57:50|322.67|319.77|322.57|319.67|322.71|319.81|322.57|319.67|16
1646236680000|2022-03-02 15:58:00|322.58|319.68|322.6|319.7|322.67|319.77|322.55|319.65|19
1646236690000|2022-03-02 15:58:10|322.56|319.66|322.57|319.67|322.57|319.67|322.46|319.56|14
1646236700000|2022-03-02 15:58:20|322.58|319.68|322.65|319.75|322.78|319.88|322.58|319.68|20
1646236710000|2022-03-02 15:58:30|322.62|319.72|322.45|319.55|322.62|319.72|322.45|319.55|17
1646236720000|2022-03-02 15:58:40|322.42|319.52|322.31|319.41|322.43|319.53|322.29|319.39|20
1646236730000|2022-03-02 15:58:50|322.29|319.39|322.25|319.35|322.31|319.41|322.19|319.29|20
1646236740000|2022-03-02 15:59:00|322.26|319.36|322.26|319.36|322.3|319.4|322.17|319.27|18
1646236750000|2022-03-02 15:59:10|322.27|319.37|322.4|319.5|322.4|319.5|322.26|319.36|21
1646236760000|2022-03-02 15:59:20|322.38|319.48|322.29|319.39|322.38|319.48|322.24|319.34|23
1646236770000|2022-03-02 15:59:30|322.25|319.35|322.19|319.29|322.25|319.35|322.12|319.22|26
1646236780000|2022-03-02 15:59:40|322.18|319.28|322.28|319.38|322.3|319.4|322.18|319.28|18
1646236790000|2022-03-02 15:59:50|322.27|319.37|322.25|319.35|322.29|319.39|322.14|319.24|23
1646236800000|2022-03-02 16:00:00|322.27|319.37|322.21|319.31|322.29|319.39|322.19|319.29|20
1646236810000|2022-03-02 16:00:10|322.19|319.29|321.74|318.84|322.2|319.3|321.65|318.75|26
1646236820000|2022-03-02 16:00:20|321.73|318.83|321.65|318.75|321.76|318.86|321.58|318.68|23
1646236830000|2022-03-02 16:00:30|321.63|318.73|321.99|319.09|322|319.1|321.63|318.73|29
1646236840000|2022-03-02 16:00:40|322.02|319.12|322.19|319.29|322.31|319.41|322.02|319.12|21
1646236850000|2022-03-02 16:00:50|322.16|319.26|321.76|318.86|322.17|319.27|321.7|318.8|23
1646236860000|2022-03-02 16:01:00|321.74|318.84|321.46|318.56|321.76|318.86|321.46|318.56|24
1646236870000|2022-03-02 16:01:10|321.44|318.54|321.69|318.79|321.78|318.88|321.44|318.54|21
1646236880000|2022-03-02 16:01:20|321.68|318.78|321.71|318.81|321.76|318.86|321.66|318.76|16
1646236890000|2022-03-02 16:01:30|321.74|318.84|321.89|318.99|321.93|319.03|321.74|318.84|22
1646236900000|2022-03-02 16:01:40|321.93|319.03|321.85|318.95|321.94|319.04|321.79|318.89|23
1646236910000|2022-03-02 16:01:50|321.84|318.94|321.77|318.87|321.85|318.95|321.75|318.85|22
1646236920000|2022-03-02 16:02:00|321.74|318.84|321.6|318.7|321.74|318.84|321.47|318.57|22
1646236930000|2022-03-02 16:02:10|321.57|318.67|321.78|318.88|321.78|318.88|321.57|318.67|23
1646236940000|2022-03-02 16:02:20|321.74|318.84|322.39|319.49|322.57|319.67|321.74|318.84|25
1646236950000|2022-03-02 16:02:30|322.49|319.59|322.3|319.4|322.61|319.71|322.25|319.35|25
1646236960000|2022-03-02 16:02:40|322.32|319.42|322.15|319.25|322.36|319.46|322.03|319.13|23
1646236970000|2022-03-02 16:02:50|322.23|319.33|322.49|319.59|322.6|319.7|322.23|319.33|25
1646236980000|2022-03-02 16:03:00|322.52|319.62|322.5|319.6|322.65|319.75|322.5|319.6|24
1646236990000|2022-03-02 16:03:10|322.49|319.59|322.42|319.52|322.55|319.65|322.39|319.49|23
1646237000000|2022-03-02 16:03:20|322.41|319.51|322.63|319.73|322.69|319.79|322.41|319.51|23
1646237010000|2022-03-02 16:03:30|322.64|319.74|322.52|319.62|322.73|319.83|322.52|319.62|19
1646237020000|2022-03-02 16:03:40|322.51|319.61|322.63|319.73|322.7|319.8|322.42|319.52|23
1646237030000|2022-03-02 16:03:50|322.66|319.76|322.87|319.97|322.89|319.99|322.66|319.76|24
1646237040000|2022-03-02 16:04:00|322.83|319.93|322.83|319.93|323.05|320.15|322.82|319.92|23
1646237050000|2022-03-02 16:04:10|322.86|319.96|323.4|320.5|323.46|320.56|322.86|319.96|25
1646237060000|2022-03-02 16:04:20|323.37|320.47|323.64|320.74|323.64|320.74|323.34|320.44|21
1646237070000|2022-03-02 16:04:30|323.61|320.71|323.55|320.65|323.61|320.71|323.32|320.42|27
1646237080000|2022-03-02 16:04:40|323.57|320.67|323.32|320.42|323.59|320.69|323.32|320.42|22
1646237090000|2022-03-02 16:04:50|323.31|320.41|323.11|320.21|323.34|320.44|323.11|320.21|25
1646237100000|2022-03-02 16:05:00|323.1|320.2|322.96|320.06|323.35|320.45|322.96|320.06|25
1646237110000|2022-03-02 16:05:10|322.9|320|322.79|319.89|322.95|320.05|322.79|319.89|22
1646237120000|2022-03-02 16:05:20|322.7|319.8|322.61|319.71|322.79|319.89|322.59|319.69|23
1646237130000|2022-03-02 16:05:30|322.62|319.72|322.77|319.87|322.77|319.87|322.6|319.7|23
1646237140000|2022-03-02 16:05:40|322.8|319.9|323.01|320.11|323.06|320.16|322.77|319.87|24
1646237150000|2022-03-02 16:05:50|323.07|320.17|323.03|320.13|323.07|320.17|322.93|320.03|20
1646237160000|2022-03-02 16:06:00|323.01|320.11|322.97|320.07|323.02|320.12|322.88|319.98|21
1646237170000|2022-03-02 16:06:10|322.99|320.09|322.99|320.09|323|320.1|322.95|320.05|19
1646237180000|2022-03-02 16:06:20|322.98|320.08|323.06|320.16|323.1|320.2|322.95|320.05|19
1646237190000|2022-03-02 16:06:30|323.07|320.17|323.14|320.24|323.32|320.42|323.07|320.17|22
1646237200000|2022-03-02 16:06:40|323.12|320.22|322.93|320.03|323.12|320.22|322.93|320.03|19
1646237210000|2022-03-02 16:06:50|322.94|320.04|322.99|320.09|322.99|320.09|322.92|320.02|18
1646237220000|2022-03-02 16:07:00|322.98|320.08|323|320.1|323.06|320.16|322.98|320.08|19
1646237230000|2022-03-02 16:07:10|323.03|320.13|323.14|320.24|323.15|320.25|323.02|320.12|23
1646237240000|2022-03-02 16:07:20|323.15|320.25|323.17|320.27|323.19|320.29|323.09|320.19|20
1646237250000|2022-03-02 16:07:30|323.16|320.26|323.11|320.21|323.16|320.26|323.03|320.13|16
1646237260000|2022-03-02 16:07:40|323.08|320.18|323.58|320.68|323.58|320.68|323.08|320.18|18
1646237270000|2022-03-02 16:07:50|323.6|320.7|323.65|320.75|323.7|320.8|323.59|320.69|20
1646237280000|2022-03-02 16:08:00|323.66|320.76|323.71|320.81|323.78|320.88|323.64|320.74|20
1646237290000|2022-03-02 16:08:10|323.72|320.82|323.76|320.86|323.77|320.87|323.69|320.79|17
1646237300000|2022-03-02 16:08:20|323.75|320.85|323.82|320.92|323.82|320.92|323.74|320.84|12
1646237310000|2022-03-02 16:08:30|323.8|320.9|323.7|320.8|323.81|320.91|323.67|320.77|18
1646237320000|2022-03-02 16:08:40|323.71|320.81|323.74|320.84|323.8|320.9|323.71|320.81|15
1646237330000|2022-03-02 16:08:50|323.75|320.85|323.83|320.93|323.83|320.93|323.73|320.83|20
1646237340000|2022-03-02 16:09:00|323.8|320.9|323.67|320.77|323.81|320.91|323.61|320.71|18
1646237350000|2022-03-02 16:09:10|323.66|320.76|323.63|320.73|323.73|320.83|323.6|320.7|22
1646237360000|2022-03-02 16:09:20|323.6|320.7|323.42|320.52|323.6|320.7|323.42|320.52|21
1646237370000|2022-03-02 16:09:30|323.41|320.51|323.67|320.77|323.67|320.77|323.41|320.51|18
1646237380000|2022-03-02 16:09:40|323.65|320.75|323.67|320.77|323.67|320.77|323.6|320.7|18
1646237390000|2022-03-02 16:09:50|323.66|320.76|323.68|320.78|323.7|320.8|323.65|320.75|18
1646237400000|2022-03-02 16:10:00|323.7|320.8|323.67|320.77|323.75|320.85|323.67|320.77|16
1646237410000|2022-03-02 16:10:10|323.68|320.78|323.38|320.48|323.68|320.78|323.36|320.46|22
1646237420000|2022-03-02 16:10:20|323.34|320.44|323.63|320.73|323.7|320.8|323.34|320.44|26
1646237430000|2022-03-02 16:10:30|323.6|320.7|323.62|320.72|323.71|320.81|323.6|320.7|22
1646237440000|2022-03-02 16:10:40|323.64|320.74|323.65|320.75|323.73|320.83|323.63|320.73|19
1646237450000|2022-03-02 16:10:50|323.63|320.73|323.62|320.72|323.74|320.84|323.62|320.72|19
1646237460000|2022-03-02 16:11:00|323.65|320.75|323.74|320.84|323.8|320.9|323.63|320.73|20
1646237470000|2022-03-02 16:11:10|323.75|320.85|323.73|320.83|323.76|320.86|323.63|320.73|14
1646237480000|2022-03-02 16:11:20|323.71|320.81|323.69|320.79|323.72|320.82|323.62|320.72|22
1646237490000|2022-03-02 16:11:30|323.7|320.8|323.62|320.72|323.7|320.8|323.6|320.7|11
1646237500000|2022-03-02 16:11:40|323.63|320.73|323.76|320.86|323.76|320.86|323.63|320.73|20
1646237510000|2022-03-02 16:11:50|323.75|320.85|323.82|320.92|323.82|320.92|323.72|320.82|21
1646237520000|2022-03-02 16:12:00|323.81|320.91|323.76|320.86|323.82|320.92|323.7|320.8|20
1646237530000|2022-03-02 16:12:10|323.74|320.84|323.79|320.89|323.8|320.9|323.74|320.84|15
1646237540000|2022-03-02 16:12:20|323.8|320.9|323.76|320.86|323.82|320.92|323.76|320.86|12
1646237550000|2022-03-02 16:12:30|323.75|320.85|323.97|321.07|323.99|321.09|323.75|320.85|25
1646237560000|2022-03-02 16:12:40|323.91|321.01|323.97|321.07|324|321.1|323.91|321.01|22
1646237570000|2022-03-02 16:12:50|324.01|321.11|323.87|320.97|324.01|321.11|323.87|320.97|19
1646237580000|2022-03-02 16:13:00|323.85|320.95|323.7|320.8|323.87|320.97|323.7|320.8|21
1646237590000|2022-03-02 16:13:10|323.72|320.82|323.73|320.83|323.83|320.93|323.68|320.78|18
1646237600000|2022-03-02 16:13:20|323.72|320.82|323.81|320.91|323.85|320.95|323.7|320.8|21
1646237610000|2022-03-02 16:13:30|323.78|320.88|323.94|321.04|323.95|321.05|323.75|320.85|20
1646237620000|2022-03-02 16:13:40|323.95|321.05|323.98|321.08|324.02|321.12|323.92|321.02|18
1646237630000|2022-03-02 16:13:50|323.99|321.09|323.9|321|324.01|321.11|323.88|320.98|16
1646237640000|2022-03-02 16:14:00|323.91|321.01|323.84|320.94|324.01|321.11|323.77|320.87|20
1646237650000|2022-03-02 16:14:10|323.83|320.93|323.88|320.98|323.92|321.02|323.82|320.92|15
1646237660000|2022-03-02 16:14:20|323.87|320.97|323.91|321.01|323.91|321.01|323.76|320.86|24
1646237670000|2022-03-02 16:14:30|323.96|321.06|324.05|321.15|324.05|321.15|323.95|321.05|16
1646237680000|2022-03-02 16:14:40|324.04|321.14|324|321.1|324.06|321.16|324|321.1|18
1646237690000|2022-03-02 16:14:50|324.02|321.12|324.08|321.18|324.09|321.19|324.02|321.12|17
1646237700000|2022-03-02 16:15:00|324.02|321.12|324.05|321.15|324.1|321.2|324.02|321.12|18
1646237710000|2022-03-02 16:15:10|324.01|321.11|324.1|321.2|324.1|321.2|323.98|321.08|21
1646237720000|2022-03-02 16:15:20|324.13|321.23|323.94|321.04|324.13|321.23|323.92|321.02|17
1646237730000|2022-03-02 16:15:30|323.93|321.03|323.95|321.05|323.96|321.06|323.91|321.01|14
1646237740000|2022-03-02 16:15:40|323.93|321.03|323.93|321.03|323.96|321.06|323.91|321.01|9
1646237750000|2022-03-02 16:15:50|323.94|321.04|323.78|320.88|323.95|321.05|323.78|320.88|21
1646237760000|2022-03-02 16:16:00|323.8|320.9|323.79|320.89|323.82|320.92|323.73|320.83|21
1646237770000|2022-03-02 16:16:10|323.78|320.88|323.88|320.98|323.88|320.98|323.76|320.86|14
1646237780000|2022-03-02 16:16:20|323.87|320.97|323.71|320.81|323.88|320.98|323.71|320.81|22
1646237790000|2022-03-02 16:16:30|323.7|320.8|323.76|320.86|323.79|320.89|323.7|320.8|19
1646237800000|2022-03-02 16:16:40|323.77|320.87|323.79|320.89|323.86|320.96|323.72|320.82|14
1646237810000|2022-03-02 16:16:50|323.76|320.86|323.95|321.05|323.95|321.05|323.75|320.85|18
1646237820000|2022-03-02 16:17:00|323.94|321.04|323.89|320.99|323.98|321.08|323.88|320.98|17
1646237830000|2022-03-02 16:17:10|323.91|321.01|323.9|321|323.95|321.05|323.88|320.98|15
1646237840000|2022-03-02 16:17:20|323.92|321.02|323.88|320.98|323.94|321.04|323.72|320.82|20
1646237850000|2022-03-02 16:17:30|323.87|320.97|323.77|320.87|323.88|320.98|323.77|320.87|15
1646237860000|2022-03-02 16:17:40|323.76|320.86|323.67|320.77|323.76|320.86|323.66|320.76|16
1646237870000|2022-03-02 16:17:50|323.66|320.76|323.88|320.98|323.88|320.98|323.66|320.76|20
1646237880000|2022-03-02 16:18:00|323.89|320.99|323.96|321.06|323.97|321.07|323.88|320.98|19
1646237890000|2022-03-02 16:18:10|323.93|321.03|323.78|320.88|323.96|321.06|323.77|320.87|18
1646237900000|2022-03-02 16:18:20|323.8|320.9|323.72|320.82|323.8|320.9|323.7|320.8|21
1646237910000|2022-03-02 16:18:30|323.73|320.83|323.69|320.79|323.73|320.83|323.65|320.75|18
1646237920000|2022-03-02 16:18:40|323.68|320.78|323.55|320.65|323.69|320.79|323.55|320.65|18
1646237930000|2022-03-02 16:18:50|323.58|320.68|323.61|320.71|323.62|320.72|323.55|320.65|23
1646237940000|2022-03-02 16:19:00|323.6|320.7|323.54|320.64|323.61|320.71|323.54|320.64|13
1646237950000|2022-03-02 16:19:10|323.56|320.66|323.69|320.79|323.69|320.79|323.52|320.62|16
1646237960000|2022-03-02 16:19:20|323.68|320.78|323.66|320.76|323.71|320.81|323.61|320.71|21
1646237970000|2022-03-02 16:19:30|323.62|320.72|323.61|320.71|323.64|320.74|323.54|320.64|21
1646237980000|2022-03-02 16:19:40|323.63|320.73|323.65|320.75|323.66|320.76|323.61|320.71|17
1646237990000|2022-03-02 16:19:50|323.66|320.76|323.71|320.81|323.72|320.82|323.63|320.73|17
1646238000000|2022-03-02 16:20:00|323.68|320.78|323.71|320.81|323.78|320.88|323.66|320.76|22
1646238010000|2022-03-02 16:20:10|323.72|320.82|323.78|320.88|323.82|320.92|323.72|320.82|20
1646238020000|2022-03-02 16:20:20|323.76|320.86|323.69|320.79|323.78|320.88|323.62|320.72|17
1646238030000|2022-03-02 16:20:30|323.67|320.77|323.72|320.82|323.72|320.82|323.65|320.75|18
1646238040000|2022-03-02 16:20:40|323.71|320.81|324.37|321.47|324.39|321.49|323.71|320.81|25
1646238050000|2022-03-02 16:20:50|324.36|321.46|324.38|321.48|324.49|321.59|324.33|321.43|23
1646238060000|2022-03-02 16:21:00|324.41|321.51|324.16|321.26|324.44|321.54|324.11|321.21|21
1646238070000|2022-03-02 16:21:10|324.15|321.25|324.12|321.22|324.15|321.25|324.04|321.14|23
1646238080000|2022-03-02 16:21:20|324.1|321.2|324.05|321.15|324.1|321.2|323.99|321.09|24
1646238090000|2022-03-02 16:21:30|324.04|321.14|324.03|321.13|324.07|321.17|323.98|321.08|20
1646238100000|2022-03-02 16:21:40|324.09|321.19|324.07|321.17|324.1|321.2|323.98|321.08|17
1646238110000|2022-03-02 16:21:50|324.02|321.12|324.02|321.12|324.13|321.23|324.02|321.12|14
1646238120000|2022-03-02 16:22:00|324.05|321.15|324.13|321.23|324.15|321.25|324.05|321.15|21
1646238130000|2022-03-02 16:22:10|324.12|321.22|324.05|321.15|324.14|321.24|324.01|321.11|14
1646238140000|2022-03-02 16:22:20|324.04|321.14|324.01|321.11|324.07|321.17|323.97|321.07|17
1646238150000|2022-03-02 16:22:30|324.02|321.12|324.07|321.17|324.13|321.23|324.02|321.12|14
1646238160000|2022-03-02 16:22:40|324.06|321.16|324.12|321.22|324.16|321.26|324.06|321.16|17
1646238170000|2022-03-02 16:22:50|324.16|321.26|324.08|321.18|324.16|321.26|324.05|321.15|18
1646238180000|2022-03-02 16:23:00|324.06|321.16|323.94|321.04|324.06|321.16|323.89|320.99|22
1646238190000|2022-03-02 16:23:10|323.93|321.03|323.84|320.94|323.94|321.04|323.81|320.91|15
1646238200000|2022-03-02 16:23:20|323.85|320.95|323.92|321.02|323.94|321.04|323.8|320.9|21
1646238210000|2022-03-02 16:23:30|323.93|321.03|323.91|321.01|323.93|321.03|323.86|320.96|10
1646238220000|2022-03-02 16:23:40|323.88|320.98|323.8|320.9|323.88|320.98|323.79|320.89|15
1646238230000|2022-03-02 16:23:50|323.81|320.91|323.8|320.9|323.81|320.91|323.78|320.88|17
1646238240000|2022-03-02 16:24:00|323.81|320.91|323.72|320.82|323.81|320.91|323.72|320.82|12
1646238250000|2022-03-02 16:24:10|323.73|320.83|323.34|320.44|323.73|320.83|323.33|320.43|17
1646238260000|2022-03-02 16:24:20|323.38|320.48|323.2|320.3|323.41|320.51|323.2|320.3|17
1646238270000|2022-03-02 16:24:30|323.21|320.31|323.56|320.66|323.58|320.68|323.2|320.3|24
1646238280000|2022-03-02 16:24:40|323.53|320.63|323.56|320.66|323.56|320.66|323.48|320.58|16
1646238290000|2022-03-02 16:24:50|323.62|320.72|323.57|320.67|323.66|320.76|323.54|320.64|20
1646238300000|2022-03-02 16:25:00|323.56|320.66|323.71|320.81|323.76|320.86|323.55|320.65|19
1646238310000|2022-03-02 16:25:10|323.72|320.82|323.65|320.75|323.78|320.88|323.65|320.75|20
1646238320000|2022-03-02 16:25:20|323.64|320.74|323.62|320.72|323.71|320.81|323.62|320.72|13
1646238330000|2022-03-02 16:25:30|323.63|320.73|323.7|320.8|323.74|320.84|323.62|320.72|18
1646238340000|2022-03-02 16:25:40|323.71|320.81|323.67|320.77|323.75|320.85|323.67|320.77|22
1646238350000|2022-03-02 16:25:50|323.7|320.8|323.67|320.77|323.76|320.86|323.65|320.75|20
1646238360000|2022-03-02 16:26:00|323.68|320.78|323.54|320.64|323.68|320.78|323.51|320.61|18
1646238370000|2022-03-02 16:26:10|323.51|320.61|323.66|320.76|323.7|320.8|323.49|320.59|21
1646238380000|2022-03-02 16:26:20|323.65|320.75|323.77|320.87|323.77|320.87|323.65|320.75|21
1646238390000|2022-03-02 16:26:30|323.78|320.88|323.81|320.91|323.87|320.97|323.7|320.8|19
1646238400000|2022-03-02 16:26:40|323.77|320.87|323.86|320.96|323.9|321|323.77|320.87|17
1646238410000|2022-03-02 16:26:50|323.87|320.97|324.1|321.2|324.1|321.2|323.85|320.95|21
1646238420000|2022-03-02 16:27:00|324.07|321.17|324.18|321.28|324.24|321.34|324.05|321.15|26
1646238430000|2022-03-02 16:27:10|324.17|321.27|324.15|321.25|324.2|321.3|324.13|321.23|17
1646238440000|2022-03-02 16:27:20|324.16|321.26|324.31|321.41|324.32|321.42|324.16|321.26|21
1646238450000|2022-03-02 16:27:30|324.3|321.4|324.29|321.39|324.34|321.44|324.25|321.35|17
1646238460000|2022-03-02 16:27:40|324.3|321.4|324.33|321.43|324.33|321.43|324.24|321.34|20
1646238470000|2022-03-02 16:27:50|324.31|321.41|324.42|321.52|324.47|321.57|324.31|321.41|18
1646238480000|2022-03-02 16:28:00|324.46|321.56|324.53|321.63|324.54|321.64|324.43|321.53|14
1646238490000|2022-03-02 16:28:10|324.54|321.64|324.57|321.67|324.59|321.69|324.47|321.57|12
1646238500000|2022-03-02 16:28:20|324.51|321.61|324.61|321.71|324.61|321.71|324.51|321.61|15
1646238510000|2022-03-02 16:28:30|324.6|321.7|324.78|321.88|324.78|321.88|324.6|321.7|21
1646238520000|2022-03-02 16:28:40|324.76|321.86|324.48|321.58|324.76|321.86|324.48|321.58|24
1646238530000|2022-03-02 16:28:50|324.47|321.57|324.64|321.74|324.64|321.74|324.47|321.57|16
1646238540000|2022-03-02 16:29:00|324.65|321.75|324.63|321.73|324.66|321.76|324.62|321.72|14
1646238550000|2022-03-02 16:29:10|324.61|321.71|324.56|321.66|324.62|321.72|324.52|321.62|17
1646238560000|2022-03-02 16:29:20|324.55|321.65|324.61|321.71|324.61|321.71|324.51|321.61|16
1646238570000|2022-03-02 16:29:30|324.56|321.66|324.63|321.73|324.65|321.75|324.56|321.66|17
1646238580000|2022-03-02 16:29:40|324.62|321.72|324.6|321.7|324.65|321.75|324.58|321.68|13
1646238590000|2022-03-02 16:29:50|324.57|321.67|324.46|321.56|324.6|321.7|324.39|321.49|15
1646238600000|2022-03-02 16:30:00|324.5|321.6|324.58|321.68|324.6|321.7|324.42|321.52|20
1646238610000|2022-03-02 16:30:10|324.6|321.7|324.56|321.66|324.6|321.7|324.52|321.62|19
1646238620000|2022-03-02 16:30:20|324.55|321.65|324.42|321.52|324.55|321.65|324.38|321.48|21
1646238630000|2022-03-02 16:30:30|324.43|321.53|324.43|321.53|324.45|321.55|324.41|321.51|9
1646238640000|2022-03-02 16:30:40|324.45|321.55|324.53|321.63|324.53|321.63|324.45|321.55|12
1646238650000|2022-03-02 16:30:50|324.54|321.64|324.6|321.7|324.62|321.72|324.54|321.64|21
1646238660000|2022-03-02 16:31:00|324.61|321.71|325|322.1|325|322.1|324.61|321.71|22
1646238670000|2022-03-02 16:31:10|325.03|322.13|325.06|322.16|325.08|322.18|324.95|322.05|18
1646238680000|2022-03-02 16:31:20|325.05|322.15|325.32|322.42|325.49|322.59|325.05|322.15|24
1646238690000|2022-03-02 16:31:30|325.31|322.41|325.23|322.33|325.31|322.41|325.19|322.29|18
1646238700000|2022-03-02 16:31:40|325.21|322.31|325.36|322.46|325.44|322.54|325.21|322.31|21
1646238710000|2022-03-02 16:31:50|325.37|322.47|325.35|322.45|325.41|322.51|325.3|322.4|20
1646238720000|2022-03-02 16:32:00|325.37|322.47|325.19|322.29|325.38|322.48|325.19|322.29|25
1646238730000|2022-03-02 16:32:10|325.18|322.28|325.03|322.13|325.25|322.35|324.95|322.05|23
1646238740000|2022-03-02 16:32:20|325.04|322.14|325.25|322.35|325.25|322.35|325.04|322.14|22
1646238750000|2022-03-02 16:32:30|325.26|322.36|325.32|322.42|325.43|322.53|325.26|322.36|22
1646238760000|2022-03-02 16:32:40|325.36|322.46|325.34|322.44|325.36|322.46|325.28|322.38|18
1646238770000|2022-03-02 16:32:50|325.26|322.36|325.35|322.45|325.4|322.5|325.26|322.36|21
1646238780000|2022-03-02 16:33:00|325.38|322.48|325.35|322.45|325.46|322.56|325.26|322.36|24
1646238790000|2022-03-02 16:33:10|325.29|322.39|325.26|322.36|325.37|322.47|325.25|322.35|23
1646238800000|2022-03-02 16:33:20|325.28|322.38|325.39|322.49|325.43|322.53|325.27|322.37|21
1646238810000|2022-03-02 16:33:30|325.41|322.51|325.5|322.6|325.55|322.65|325.36|322.46|25
1646238820000|2022-03-02 16:33:40|325.52|322.62|325.55|322.65|325.59|322.69|325.49|322.59|22
1646238830000|2022-03-02 16:33:50|325.52|322.62|325.6|322.7|325.68|322.78|325.5|322.6|13
1646238840000|2022-03-02 16:34:00|325.59|322.69|325.54|322.64|325.63|322.73|325.53|322.63|11
1646238850000|2022-03-02 16:34:10|325.55|322.65|325.6|322.7|325.6|322.7|325.53|322.63|24
1646238860000|2022-03-02 16:34:20|325.61|322.71|325.61|322.71|325.66|322.76|325.58|322.68|15
1646238870000|2022-03-02 16:34:30|325.6|322.7|325.68|322.78|325.71|322.81|325.6|322.7|22
1646238880000|2022-03-02 16:34:40|325.63|322.73|325.61|322.71|325.68|322.78|325.59|322.69|20
1646238890000|2022-03-02 16:34:50|325.63|322.73|325.46|322.56|325.69|322.79|325.46|322.56|24
1646238900000|2022-03-02 16:35:00|325.47|322.57|325.58|322.68|325.58|322.68|325.47|322.57|18
1646238910000|2022-03-02 16:35:10|325.57|322.67|325.41|322.51|325.58|322.68|325.37|322.47|20
1646238920000|2022-03-02 16:35:20|325.42|322.52|325.34|322.44|325.43|322.53|325.34|322.44|19
1646238930000|2022-03-02 16:35:30|325.28|322.38|325.36|322.46|325.36|322.46|325.25|322.35|18
1646238940000|2022-03-02 16:35:40|325.37|322.47|325.28|322.38|325.4|322.5|325.22|322.32|21
1646238950000|2022-03-02 16:35:50|325.25|322.35|325.37|322.47|325.37|322.47|325.22|322.32|18
1646238960000|2022-03-02 16:36:00|325.36|322.46|325.38|322.48|325.5|322.6|325.36|322.46|22
1646238970000|2022-03-02 16:36:10|325.32|322.42|325.33|322.43|325.34|322.44|325.27|322.37|17
1646238980000|2022-03-02 16:36:20|325.32|322.42|325.21|322.31|325.32|322.42|325.21|322.31|15
1646238990000|2022-03-02 16:36:30|325.25|322.35|325.1|322.2|325.26|322.36|325.06|322.16|18
1646239000000|2022-03-02 16:36:40|325.09|322.19|325|322.1|325.12|322.22|324.99|322.09|17
1646239010000|2022-03-02 16:36:50|325.01|322.11|324.99|322.09|325.04|322.14|324.92|322.02|23
1646239020000|2022-03-02 16:37:00|324.98|322.08|325.04|322.14|325.04|322.14|324.94|322.04|21
1646239030000|2022-03-02 16:37:10|325.06|322.16|325.17|322.27|325.21|322.31|325.06|322.16|18
1646239040000|2022-03-02 16:37:20|325.11|322.21|325.08|322.18|325.11|322.21|325.04|322.14|19
1646239050000|2022-03-02 16:37:30|325.09|322.19|325.07|322.17|325.12|322.22|325.05|322.15|15
1646239060000|2022-03-02 16:37:40|325.08|322.18|325.22|322.32|325.24|322.34|325.07|322.17|18
1646239070000|2022-03-02 16:37:50|325.25|322.35|324.98|322.08|325.25|322.35|324.97|322.07|23
1646239080000|2022-03-02 16:38:00|324.99|322.09|324.95|322.05|325.02|322.12|324.92|322.02|17
1646239090000|2022-03-02 16:38:10|324.93|322.03|324.91|322.01|324.93|322.03|324.89|321.99|16
1646239100000|2022-03-02 16:38:20|324.92|322.02|325.07|322.17|325.07|322.17|324.92|322.02|13
1646239110000|2022-03-02 16:38:30|325.06|322.16|325.03|322.13|325.07|322.17|324.97|322.07|16
1646239120000|2022-03-02 16:38:40|325.06|322.16|325.08|322.18|325.09|322.19|325.03|322.13|10
1646239130000|2022-03-02 16:38:50|325.06|322.16|325.13|322.23|325.13|322.23|325.04|322.14|19
1646239140000|2022-03-02 16:39:00|325.1|322.2|325.14|322.24|325.27|322.37|325.08|322.18|23
1646239150000|2022-03-02 16:39:10|325.11|322.21|325.13|322.23|325.18|322.28|325.09|322.19|16
1646239160000|2022-03-02 16:39:20|325.18|322.28|325.19|322.29|325.19|322.29|325.11|322.21|15
1646239170000|2022-03-02 16:39:30|325.18|322.28|325.19|322.29|325.19|322.29|325.12|322.22|13
1646239180000|2022-03-02 16:39:40|325.17|322.27|325.08|322.18|325.18|322.28|325.03|322.13|19
1646239190000|2022-03-02 16:39:50|325.09|322.19|325.11|322.21|325.11|322.21|325.06|322.16|19
1646239200000|2022-03-02 16:40:00|325.07|322.17|325.05|322.15|325.09|322.19|325.01|322.11|20
1646239210000|2022-03-02 16:40:10|325.02|322.12|325.02|322.12|325.08|322.18|325.01|322.11|18
1646239220000|2022-03-02 16:40:20|325.03|322.13|325.12|322.22|325.17|322.27|325.01|322.11|22
1646239230000|2022-03-02 16:40:30|325.14|322.24|325.17|322.27|325.18|322.28|325.09|322.19|20
1646239240000|2022-03-02 16:40:40|325.16|322.26|325.16|322.26|325.17|322.27|325.12|322.22|17
1646239250000|2022-03-02 16:40:50|325.18|322.28|325.27|322.37|325.31|322.41|325.18|322.28|19
1646239260000|2022-03-02 16:41:00|325.28|322.38|325.21|322.31|325.29|322.39|325.18|322.28|15
1646239270000|2022-03-02 16:41:10|325.19|322.29|324.98|322.08|325.19|322.29|324.97|322.07|16
1646239280000|2022-03-02 16:41:20|324.97|322.07|325.01|322.11|325.02|322.12|324.97|322.07|13
1646239290000|2022-03-02 16:41:30|324.99|322.09|324.94|322.04|324.99|322.09|324.93|322.03|14
1646239300000|2022-03-02 16:41:40|324.89|321.99|324.84|321.94|324.89|321.99|324.8|321.9|14
1646239310000|2022-03-02 16:41:50|324.82|321.92|324.6|321.7|324.84|321.94|324.6|321.7|21
1646239320000|2022-03-02 16:42:00|324.62|321.72|324.56|321.66|324.65|321.75|324.53|321.63|18
1646239330000|2022-03-02 16:42:10|324.57|321.67|324.68|321.78|324.68|321.78|324.57|321.67|19
1646239340000|2022-03-02 16:42:20|324.67|321.77|324.61|321.71|324.68|321.78|324.6|321.7|17
1646239350000|2022-03-02 16:42:30|324.62|321.72|324.27|321.37|324.64|321.74|324.27|321.37|20
1646239360000|2022-03-02 16:42:40|324.3|321.4|324.55|321.65|324.55|321.65|324.28|321.38|26
1646239370000|2022-03-02 16:42:50|324.54|321.64|324.65|321.75|324.67|321.77|324.53|321.63|20
1646239380000|2022-03-02 16:43:00|324.6|321.7|324.55|321.65|324.67|321.77|324.47|321.57|20
1646239390000|2022-03-02 16:43:10|324.58|321.68|324.56|321.66|324.62|321.72|324.51|321.61|18
1646239400000|2022-03-02 16:43:20|324.55|321.65|324.7|321.8|324.7|321.8|324.55|321.65|13
1646239410000|2022-03-02 16:43:30|324.71|321.81|324.73|321.83|324.76|321.86|324.68|321.78|19
1646239420000|2022-03-02 16:43:40|324.72|321.82|324.59|321.69|324.72|321.82|324.59|321.69|12
1646239430000|2022-03-02 16:43:50|324.56|321.66|324.55|321.65|324.57|321.67|324.49|321.59|19
1646239440000|2022-03-02 16:44:00|324.54|321.64|324.51|321.61|324.54|321.64|324.48|321.58|18
1646239450000|2022-03-02 16:44:10|324.45|321.55|324.34|321.44|324.5|321.6|324.34|321.44|18
1646239460000|2022-03-02 16:44:20|324.36|321.46|324.06|321.16|324.38|321.48|324.04|321.14|25
1646239470000|2022-03-02 16:44:30|324.03|321.13|324.21|321.31|324.22|321.32|324.02|321.12|25
1646239480000|2022-03-02 16:44:40|324.19|321.29|324.26|321.36|324.31|321.41|324.18|321.28|21
1646239490000|2022-03-02 16:44:50|324.27|321.37|324.17|321.27|324.28|321.38|324.11|321.21|18
1646239500000|2022-03-02 16:45:00|324.14|321.24|324.18|321.28|324.18|321.28|324.07|321.17|19
1646239510000|2022-03-02 16:45:10|324.17|321.27|324.29|321.39|324.32|321.42|324.17|321.27|18
1646239520000|2022-03-02 16:45:20|324.27|321.37|324.3|321.4|324.33|321.43|324.21|321.31|16
1646239530000|2022-03-02 16:45:30|324.33|321.43|324.35|321.45|324.36|321.46|324.3|321.4|16
1646239540000|2022-03-02 16:45:40|324.34|321.44|324.31|321.41|324.37|321.47|324.26|321.36|14
1646239550000|2022-03-02 16:45:50|324.3|321.4|324.32|321.42|324.35|321.45|324.28|321.38|18
1646239560000|2022-03-02 16:46:00|324.31|321.41|324.28|321.38|324.34|321.44|324.22|321.32|18
1646239570000|2022-03-02 16:46:10|324.3|321.4|324.38|321.48|324.38|321.48|324.3|321.4|17
1646239580000|2022-03-02 16:46:20|324.37|321.47|324.28|321.38|324.39|321.49|324.28|321.38|17
1646239590000|2022-03-02 16:46:30|324.3|321.4|324.32|321.42|324.34|321.44|324.29|321.39|14
1646239600000|2022-03-02 16:46:40|324.31|321.41|324.34|321.44|324.4|321.5|324.31|321.41|11
1646239610000|2022-03-02 16:46:50|324.37|321.47|324.34|321.44|324.37|321.47|324.3|321.4|18
1646239620000|2022-03-02 16:47:00|324.32|321.42|324.27|321.37|324.32|321.42|324.25|321.35|12
1646239630000|2022-03-02 16:47:10|324.26|321.36|324.42|321.52|324.45|321.55|324.24|321.34|25
1646239640000|2022-03-02 16:47:20|324.43|321.53|324.58|321.68|324.63|321.73|324.43|321.53|23
1646239650000|2022-03-02 16:47:30|324.53|321.63|324.55|321.65|324.58|321.68|324.48|321.58|18
1646239660000|2022-03-02 16:47:40|324.54|321.64|324.65|321.75|324.71|321.81|324.54|321.64|16
1646239670000|2022-03-02 16:47:50|324.61|321.71|324.65|321.75|324.7|321.8|324.61|321.71|20
1646239680000|2022-03-02 16:48:00|324.69|321.79|324.73|321.83|324.73|321.83|324.62|321.72|18
1646239690000|2022-03-02 16:48:10|324.74|321.84|324.78|321.88|324.78|321.88|324.7|321.8|15
1646239700000|2022-03-02 16:48:20|324.7|321.8|324.8|321.9|324.81|321.91|324.7|321.8|16
1646239710000|2022-03-02 16:48:30|324.81|321.91|324.65|321.75|324.81|321.91|324.63|321.73|13
1646239720000|2022-03-02 16:48:40|324.64|321.74|324.59|321.69|324.64|321.74|324.52|321.62|16
1646239730000|2022-03-02 16:48:50|324.61|321.71|324.58|321.68|324.66|321.76|324.58|321.68|18
1646239740000|2022-03-02 16:49:00|324.62|321.72|324.52|321.62|324.64|321.74|324.52|321.62|21
1646239750000|2022-03-02 16:49:10|324.54|321.64|324.47|321.57|324.54|321.64|324.44|321.54|18
1646239760000|2022-03-02 16:49:20|324.46|321.56|324.29|321.39|324.49|321.59|324.28|321.38|19
1646239770000|2022-03-02 16:49:30|324.27|321.37|324.42|321.52|324.42|321.52|324.27|321.37|17
1646239780000|2022-03-02 16:49:40|324.46|321.56|324.45|321.55|324.49|321.59|324.44|321.54|14
1646239790000|2022-03-02 16:49:50|324.44|321.54|324.39|321.49|324.46|321.56|324.34|321.44|18
1646239800000|2022-03-02 16:50:00|324.37|321.47|324.28|321.38|324.43|321.53|324.28|321.38|24
1646239810000|2022-03-02 16:50:10|324.26|321.36|324.34|321.44|324.35|321.45|324.19|321.29|20
1646239820000|2022-03-02 16:50:20|324.36|321.46|324.33|321.43|324.41|321.51|324.29|321.39|14
1646239830000|2022-03-02 16:50:30|324.35|321.45|324.37|321.47|324.42|321.52|324.33|321.43|18
1646239840000|2022-03-02 16:50:40|324.38|321.48|324.33|321.43|324.44|321.54|324.32|321.42|15
1646239850000|2022-03-02 16:50:50|324.32|321.42|324.38|321.48|324.39|321.49|324.32|321.42|20
1646239860000|2022-03-02 16:51:00|324.36|321.46|324.3|321.4|324.36|321.46|324.26|321.36|21
1646239870000|2022-03-02 16:51:10|324.32|321.42|324.43|321.53|324.44|321.54|324.3|321.4|23
1646239880000|2022-03-02 16:51:20|324.44|321.54|324.4|321.5|324.46|321.56|324.38|321.48|11
1646239890000|2022-03-02 16:51:30|324.43|321.53|324.43|321.53|324.45|321.55|324.41|321.51|18
1646239900000|2022-03-02 16:51:40|324.47|321.57|324.4|321.5|324.47|321.57|324.37|321.47|17
1646239910000|2022-03-02 16:51:50|324.39|321.49|324.45|321.55|324.46|321.56|324.38|321.48|18
1646239920000|2022-03-02 16:52:00|324.44|321.54|324.27|321.37|324.44|321.54|324.27|321.37|13
1646239930000|2022-03-02 16:52:10|324.25|321.35|324.41|321.51|324.41|321.51|324.24|321.34|18
1646239940000|2022-03-02 16:52:20|324.39|321.49|324.37|321.47|324.39|321.49|324.36|321.46|10
1646239950000|2022-03-02 16:52:30|324.42|321.52|324.48|321.58|324.48|321.58|324.41|321.51|14
1646239960000|2022-03-02 16:52:40|324.47|321.57|324.5|321.6|324.54|321.64|324.47|321.57|18
1646239970000|2022-03-02 16:52:50|324.52|321.62|324.46|321.56|324.56|321.66|324.43|321.53|22
1646239980000|2022-03-02 16:53:00|324.45|321.55|324.48|321.58|324.52|321.62|324.43|321.53|19
1646239990000|2022-03-02 16:53:10|324.47|321.57|324.57|321.67|324.57|321.67|324.46|321.56|13
1646240000000|2022-03-02 16:53:20|324.53|321.63|324.4|321.5|324.61|321.71|324.39|321.49|18
1646240010000|2022-03-02 16:53:30|324.39|321.49|324.3|321.4|324.44|321.54|324.3|321.4|11
1646240020000|2022-03-02 16:53:40|324.31|321.41|324.2|321.3|324.31|321.41|324.15|321.25|13
1646240030000|2022-03-02 16:53:50|324.15|321.25|324.14|321.24|324.15|321.25|324.11|321.21|18
1646240040000|2022-03-02 16:54:00|324.13|321.23|324.03|321.13|324.13|321.23|324.03|321.13|13
1646240050000|2022-03-02 16:54:10|324.02|321.12|324.02|321.12|324.05|321.15|324.01|321.11|11
1646240060000|2022-03-02 16:54:20|324.01|321.11|324.04|321.14|324.09|321.19|324.01|321.11|13
1646240070000|2022-03-02 16:54:30|324.02|321.12|324.04|321.14|324.05|321.15|323.99|321.09|11
1646240080000|2022-03-02 16:54:40|324.03|321.13|323.91|321.01|324.03|321.13|323.91|321.01|13
1646240090000|2022-03-02 16:54:50|323.92|321.02|324.06|321.16|324.07|321.17|323.92|321.02|21
1646240100000|2022-03-02 16:55:00|324.05|321.15|324.16|321.26|324.16|321.26|324.01|321.11|19
1646240110000|2022-03-02 16:55:10|324.17|321.27|324.14|321.24|324.18|321.28|324.13|321.23|18
1646240120000|2022-03-02 16:55:20|324.13|321.23|324.19|321.29|324.19|321.29|324.11|321.21|18
1646240130000|2022-03-02 16:55:30|324.2|321.3|324.18|321.28|324.26|321.36|324.18|321.28|21
1646240140000|2022-03-02 16:55:40|324.21|321.31|324.09|321.19|324.21|321.31|324.08|321.18|17
1646240150000|2022-03-02 16:55:50|324.12|321.22|324.25|321.35|324.26|321.36|324.09|321.19|22
1646240160000|2022-03-02 16:56:00|324.26|321.36|323.99|321.09|324.26|321.36|323.99|321.09|19
1646240170000|2022-03-02 16:56:10|323.98|321.08|323.96|321.06|323.98|321.08|323.95|321.05|13
1646240180000|2022-03-02 16:56:20|323.97|321.07|323.87|320.97|323.97|321.07|323.82|320.92|21
1646240190000|2022-03-02 16:56:30|323.86|320.96|323.96|321.06|324.01|321.11|323.8|320.9|24
1646240200000|2022-03-02 16:56:40|323.97|321.07|324.1|321.2|324.1|321.2|323.87|320.97|23
1646240210000|2022-03-02 16:56:50|324.09|321.19|324.12|321.22|324.12|321.22|324.04|321.14|11
1646240220000|2022-03-02 16:57:00|324.13|321.23|324.13|321.23|324.16|321.26|324.09|321.19|16
1646240230000|2022-03-02 16:57:10|324.14|321.24|324.33|321.43|324.37|321.47|324.14|321.24|20
1646240240000|2022-03-02 16:57:20|324.36|321.46|324.34|321.44|324.37|321.47|324.32|321.42|14
1646240250000|2022-03-02 16:57:30|324.31|321.41|324.34|321.44|324.39|321.49|324.31|321.41|17
1646240260000|2022-03-02 16:57:40|324.37|321.47|324.31|321.41|324.44|321.54|324.31|321.41|21
1646240270000|2022-03-02 16:57:50|324.3|321.4|324.35|321.45|324.35|321.45|324.29|321.39|12
1646240280000|2022-03-02 16:58:00|324.34|321.44|324.36|321.46|324.36|321.46|324.31|321.41|10
1646240290000|2022-03-02 16:58:10|324.35|321.45|324.45|321.55|324.52|321.62|324.35|321.45|19
1646240300000|2022-03-02 16:58:20|324.46|321.56|324.42|321.52|324.47|321.57|324.42|321.52|13
1646240310000|2022-03-02 16:58:30|324.44|321.54|324.39|321.49|324.45|321.55|324.39|321.49|16
1646240320000|2022-03-02 16:58:40|324.38|321.48|324.37|321.47|324.43|321.53|324.32|321.42|16
1646240330000|2022-03-02 16:58:50|324.36|321.46|324.3|321.4|324.37|321.47|324.3|321.4|15
1646240340000|2022-03-02 16:59:00|324.29|321.39|324.31|321.41|324.31|321.41|324.29|321.39|11
1646240350000|2022-03-02 16:59:10|324.32|321.42|324.16|321.26|324.32|321.42|324.15|321.25|16
1646240360000|2022-03-02 16:59:20|324.21|321.31|324.27|321.37|324.3|321.4|324.16|321.26|18
1646240370000|2022-03-02 16:59:30|324.26|321.36|324.27|321.37|324.3|321.4|324.24|321.34|16
1646240380000|2022-03-02 16:59:40|324.29|321.39|324.28|321.38|324.29|321.39|324.26|321.36|15
1646240390000|2022-03-02 16:59:50|324.29|321.39|324.37|321.47|324.41|321.51|324.28|321.38|16
1646240400000|2022-03-02 17:00:00|324.36|321.46|324.34|321.44|324.43|321.53|324.34|321.44|16
1646240410000|2022-03-02 17:00:10|324.35|321.45|324.18|321.28|324.35|321.45|324.18|321.28|16
1646240420000|2022-03-02 17:00:20|324.19|321.29|324.16|321.26|324.21|321.31|324.14|321.24|19
1646240430000|2022-03-02 17:00:30|324.17|321.27|324.2|321.3|324.29|321.39|324.16|321.26|21
1646240440000|2022-03-02 17:00:40|324.18|321.28|324.1|321.2|324.2|321.3|324.1|321.2|15
1646240450000|2022-03-02 17:00:50|324.09|321.19|324.04|321.14|324.11|321.21|324.04|321.14|14
1646240460000|2022-03-02 17:01:00|323.99|321.09|323.96|321.06|323.99|321.09|323.91|321.01|19
1646240470000|2022-03-02 17:01:10|323.95|321.05|323.8|320.9|323.95|321.05|323.79|320.89|20
1646240480000|2022-03-02 17:01:20|323.83|320.93|323.96|321.06|323.96|321.06|323.83|320.93|13
1646240490000|2022-03-02 17:01:30|323.95|321.05|323.97|321.07|323.98|321.08|323.95|321.05|12
1646240500000|2022-03-02 17:01:40|323.98|321.08|324.07|321.17|324.1|321.2|323.98|321.08|18
1646240510000|2022-03-02 17:01:50|324.08|321.18|324.19|321.29|324.2|321.3|324.06|321.16|24
1646240520000|2022-03-02 17:02:00|324.2|321.3|324.37|321.47|324.37|321.47|324.2|321.3|21
1646240530000|2022-03-02 17:02:10|324.3|321.4|324.35|321.45|324.36|321.46|324.29|321.39|13
1646240540000|2022-03-02 17:02:20|324.34|321.44|324.39|321.49|324.44|321.54|324.34|321.44|14
1646240550000|2022-03-02 17:02:30|324.38|321.48|324.42|321.52|324.43|321.53|324.37|321.47|10
1646240560000|2022-03-02 17:02:40|324.41|321.51|324.54|321.64|324.56|321.66|324.41|321.51|15
1646240570000|2022-03-02 17:02:50|324.56|321.66|324.57|321.67|324.59|321.69|324.51|321.61|16
1646240580000|2022-03-02 17:03:00|324.59|321.69|324.48|321.58|324.59|321.69|324.45|321.55|14
1646240590000|2022-03-02 17:03:10|324.47|321.57|324.37|321.47|324.47|321.57|324.36|321.46|21
1646240600000|2022-03-02 17:03:20|324.39|321.49|324.4|321.5|324.41|321.51|324.38|321.48|8
1646240610000|2022-03-02 17:03:30|324.41|321.51|324.41|321.51|324.42|321.52|324.35|321.45|14
1646240620000|2022-03-02 17:03:40|324.42|321.52|324.36|321.46|324.43|321.53|324.34|321.44|11
1646240630000|2022-03-02 17:03:50|324.35|321.45|324.5|321.6|324.5|321.6|324.3|321.4|24
1646240640000|2022-03-02 17:04:00|324.51|321.61|324.55|321.65|324.55|321.65|324.51|321.61|10
1646240650000|2022-03-02 17:04:10|324.52|321.62|324.64|321.74|324.64|321.74|324.52|321.62|18
1646240660000|2022-03-02 17:04:20|324.65|321.75|324.49|321.59|324.65|321.75|324.49|321.59|18
1646240670000|2022-03-02 17:04:30|324.46|321.56|324.45|321.55|324.59|321.69|324.45|321.55|21
1646240680000|2022-03-02 17:04:40|324.44|321.54|324.57|321.67|324.57|321.67|324.42|321.52|17
1646240690000|2022-03-02 17:04:50|324.56|321.66|324.54|321.64|324.58|321.68|324.52|321.62|17
1646240700000|2022-03-02 17:05:00|324.52|321.62|324.23|321.33|324.61|321.71|324.23|321.33|22
1646240710000|2022-03-02 17:05:10|324.24|321.34|324.43|321.53|324.43|321.53|324.23|321.33|21
1646240720000|2022-03-02 17:05:20|324.47|321.57|324.52|321.62|324.52|321.62|324.36|321.46|22
1646240730000|2022-03-02 17:05:30|324.54|321.64|324.55|321.65|324.6|321.7|324.5|321.6|14
1646240740000|2022-03-02 17:05:40|324.54|321.64|324.61|321.71|324.61|321.71|324.54|321.64|16
1646240750000|2022-03-02 17:05:50|324.62|321.72|324.76|321.86|324.78|321.88|324.61|321.71|22
1646240760000|2022-03-02 17:06:00|324.74|321.84|324.94|322.04|324.97|322.07|324.74|321.84|18
1646240770000|2022-03-02 17:06:10|324.92|322.02|324.93|322.03|324.95|322.05|324.88|321.98|15
1646240780000|2022-03-02 17:06:20|324.95|322.05|324.99|322.09|325.06|322.16|324.95|322.05|19
1646240790000|2022-03-02 17:06:30|324.96|322.06|324.88|321.98|324.96|322.06|324.85|321.95|13
1646240800000|2022-03-02 17:06:40|324.89|321.99|324.97|322.07|325.02|322.12|324.89|321.99|16
1646240810000|2022-03-02 17:06:50|324.94|322.04|324.98|322.08|325.12|322.22|324.94|322.04|19
1646240820000|2022-03-02 17:07:00|324.96|322.06|324.96|322.06|324.99|322.09|324.94|322.04|16
1646240830000|2022-03-02 17:07:10|324.98|322.08|324.96|322.06|324.98|322.08|324.92|322.02|15
1646240840000|2022-03-02 17:07:20|324.94|322.04|324.96|322.06|324.96|322.06|324.94|322.04|4
1646240850000|2022-03-02 17:07:30|324.95|322.05|324.95|322.05|325.01|322.11|324.92|322.02|17
1646240860000|2022-03-02 17:07:40|324.94|322.04|324.99|322.09|324.99|322.09|324.94|322.04|10
1646240870000|2022-03-02 17:07:50|324.94|322.04|324.98|322.08|324.98|322.08|324.94|322.04|9
1646240880000|2022-03-02 17:08:00|324.97|322.07|324.98|322.08|325.09|322.19|324.96|322.06|18
1646240890000|2022-03-02 17:08:10|324.99|322.09|325.01|322.11|325.02|322.12|324.99|322.09|8
1646240900000|2022-03-02 17:08:20|325.02|322.12|324.98|322.08|325.02|322.12|324.96|322.06|8
1646240910000|2022-03-02 17:08:30|324.97|322.07|325.05|322.15|325.18|322.28|324.97|322.07|19
1646240920000|2022-03-02 17:08:40|325.04|322.14|325.17|322.27|325.22|322.32|325.04|322.14|16
1646240930000|2022-03-02 17:08:50|325.16|322.26|325.09|322.19|325.16|322.26|325.09|322.19|14
1646240940000|2022-03-02 17:09:00|325.1|322.2|325.16|322.26|325.16|322.26|325.09|322.19|13
1646240950000|2022-03-02 17:09:10|325.14|322.24|325.11|322.21|325.14|322.24|325.05|322.15|16
1646240960000|2022-03-02 17:09:20|325.09|322.19|325.1|322.2|325.11|322.21|325.08|322.18|8
1646240970000|2022-03-02 17:09:30|325.09|322.19|325.13|322.23|325.13|322.23|325.09|322.19|5
1646240980000|2022-03-02 17:09:40|325.12|322.22|325.13|322.23|325.13|322.23|325.12|322.22|20
1646240990000|2022-03-02 17:09:50|325.12|322.22|325.18|322.28|325.21|322.31|325.12|322.22|22
1646241000000|2022-03-02 17:10:00|325.19|322.29|325.18|322.28|325.2|322.3|325.18|322.28|6
1646241010000|2022-03-02 17:10:10|325.19|322.29|325.3|322.4|325.37|322.47|325.19|322.29|12
1646241020000|2022-03-02 17:10:20|325.29|322.39|325.29|322.39|325.3|322.4|325.28|322.38|11
1646241030000|2022-03-02 17:10:30|325.28|322.38|325.17|322.27|325.28|322.38|325.17|322.27|15
1646241040000|2022-03-02 17:10:40|325.18|322.28|325.19|322.29|325.19|322.29|325.17|322.27|10
1646241050000|2022-03-02 17:10:50|325.2|322.3|325.24|322.34|325.26|322.36|325.2|322.3|15
1646241060000|2022-03-02 17:11:00|325.26|322.36|325.27|322.37|325.37|322.47|325.26|322.36|13
1646241070000|2022-03-02 17:11:10|325.28|322.38|325.48|322.58|325.48|322.58|325.27|322.37|13
1646241080000|2022-03-02 17:11:20|325.47|322.57|325.43|322.53|325.48|322.58|325.42|322.52|18
1646241090000|2022-03-02 17:11:30|325.44|322.54|325.39|322.49|325.5|322.6|325.39|322.49|17
1646241100000|2022-03-02 17:11:40|325.37|322.47|325.04|322.14|325.37|322.47|325.03|322.13|17
1646241110000|2022-03-02 17:11:50|325.01|322.11|324.89|321.99|325.01|322.11|324.86|321.96|17
1646241120000|2022-03-02 17:12:00|324.88|321.98|324.85|321.95|324.93|322.03|324.81|321.91|18
1646241130000|2022-03-02 17:12:10|324.84|321.94|324.77|321.87|324.84|321.94|324.66|321.76|16
1646241140000|2022-03-02 17:12:20|324.76|321.86|324.91|322.01|324.91|322.01|324.76|321.86|15
1646241150000|2022-03-02 17:12:30|324.89|321.99|324.82|321.92|324.93|322.03|324.82|321.92|9
1646241160000|2022-03-02 17:12:40|324.8|321.9|324.79|321.89|324.82|321.92|324.78|321.88|13
1646241170000|2022-03-02 17:12:50|324.8|321.9|324.81|321.91|324.81|321.91|324.79|321.89|12
1646241180000|2022-03-02 17:13:00|324.8|321.9|324.8|321.9|324.82|321.92|324.79|321.89|9
1646241190000|2022-03-02 17:13:10|324.81|321.91|324.84|321.94|324.85|321.95|324.81|321.91|11
1646241200000|2022-03-02 17:13:20|324.85|321.95|324.86|321.96|324.88|321.98|324.83|321.93|20
1646241210000|2022-03-02 17:13:30|324.85|321.95|324.83|321.93|324.86|321.96|324.8|321.9|17
1646241220000|2022-03-02 17:13:40|324.86|321.96|324.88|321.98|324.92|322.02|324.85|321.95|12
1646241230000|2022-03-02 17:13:50|324.89|321.99|324.9|322|324.94|322.04|324.87|321.97|11
1646241240000|2022-03-02 17:14:00|324.91|322.01|324.86|321.96|324.94|322.04|324.84|321.94|15
1646241250000|2022-03-02 17:14:10|324.88|321.98|324.95|322.05|324.95|322.05|324.87|321.97|11
1646241260000|2022-03-02 17:14:20|324.9|322|324.91|322.01|324.95|322.05|324.89|321.99|19
1646241270000|2022-03-02 17:14:30|324.88|321.98|324.82|321.92|324.91|322.01|324.82|321.92|15
1646241280000|2022-03-02 17:14:40|324.83|321.93|324.94|322.04|324.94|322.04|324.8|321.9|18
1646241290000|2022-03-02 17:14:50|324.93|322.03|324.94|322.04|324.95|322.05|324.91|322.01|5
1646241300000|2022-03-02 17:15:00|324.95|322.05|324.98|322.08|324.98|322.08|324.95|322.05|3
1646241310000|2022-03-02 17:15:10|324.99|322.09|324.97|322.07|325|322.1|324.97|322.07|20
1646241320000|2022-03-02 17:15:20|324.98|322.08|324.85|321.95|324.98|322.08|324.79|321.89|25
1646241330000|2022-03-02 17:15:30|324.87|321.97|324.92|322.02|324.93|322.03|324.83|321.93|13
1646241340000|2022-03-02 17:15:40|324.88|321.98|324.94|322.04|325.01|322.11|324.88|321.98|12
1646241350000|2022-03-02 17:15:50|324.93|322.03|324.94|322.04|324.99|322.09|324.93|322.03|15
1646241360000|2022-03-02 17:16:00|324.97|322.07|324.96|322.06|325|322.1|324.94|322.04|13
1646241370000|2022-03-02 17:16:10|324.95|322.05|324.97|322.07|324.99|322.09|324.94|322.04|8
1646241380000|2022-03-02 17:16:20|325.01|322.11|325.12|322.22|325.12|322.22|325.01|322.11|7
1646241390000|2022-03-02 17:16:30|325.14|322.24|325.23|322.33|325.23|322.33|325.13|322.23|13
1646241400000|2022-03-02 17:16:40|325.22|322.32|325.28|322.38|325.29|322.39|325.22|322.32|10
1646241410000|2022-03-02 17:16:50|325.26|322.36|325.3|322.4|325.39|322.49|325.26|322.36|15
1646241420000|2022-03-02 17:17:00|325.31|322.41|325.36|322.46|325.39|322.49|325.31|322.41|14
1646241430000|2022-03-02 17:17:10|325.37|322.47|325.35|322.45|325.37|322.47|325.3|322.4|13
1646241440000|2022-03-02 17:17:20|325.33|322.43|325.4|322.5|325.46|322.56|325.33|322.43|23
1646241450000|2022-03-02 17:17:30|325.39|322.49|325.39|322.49|325.44|322.54|325.31|322.41|21
1646241460000|2022-03-02 17:17:40|325.42|322.52|325.5|322.6|325.51|322.61|325.4|322.5|22
1646241470000|2022-03-02 17:17:50|325.48|322.58|325.63|322.73|325.63|322.73|325.47|322.57|16
1646241480000|2022-03-02 17:18:00|325.62|322.72|325.46|322.56|325.62|322.72|325.42|322.52|16
1646241490000|2022-03-02 17:18:10|325.47|322.57|325.52|322.62|325.54|322.64|325.45|322.55|20
1646241500000|2022-03-02 17:18:20|325.51|322.61|325.68|322.78|325.68|322.78|325.51|322.61|8
1646241520000|2022-03-02 17:18:40|325.67|322.77|325.71|322.81|325.72|322.82|325.67|322.77|6
1646241530000|2022-03-02 17:18:50|325.72|322.82|325.73|322.83|325.73|322.83|325.72|322.82|2
1646241540000|2022-03-02 17:19:00|325.75|322.85|325.67|322.77|325.75|322.85|325.67|322.77|9
1646241550000|2022-03-02 17:19:10|325.66|322.76|325.69|322.79|325.69|322.79|325.66|322.76|16
1646241560000|2022-03-02 17:19:20|325.71|322.81|325.68|322.78|325.74|322.84|325.68|322.78|9
1646241570000|2022-03-02 17:19:30|325.69|322.79|325.58|322.68|325.7|322.8|325.57|322.67|16
1646241580000|2022-03-02 17:19:40|325.6|322.7|325.71|322.81|325.73|322.83|325.6|322.7|16
1646241590000|2022-03-02 17:19:50|325.72|322.82|325.69|322.79|325.72|322.82|325.66|322.76|16
1646241600000|2022-03-02 17:20:00|325.7|322.8|325.77|322.87|325.78|322.88|325.68|322.78|19
1646241610000|2022-03-02 17:20:10|325.78|322.88|325.86|322.96|325.87|322.97|325.78|322.88|10
1646241620000|2022-03-02 17:20:20|325.85|322.95|325.71|322.81|325.85|322.95|325.69|322.79|12
1646241630000|2022-03-02 17:20:30|325.72|322.82|325.73|322.83|325.73|322.83|325.62|322.72|20
1646241640000|2022-03-02 17:20:40|325.71|322.81|325.63|322.73|325.71|322.81|325.63|322.73|13
1646241650000|2022-03-02 17:20:50|325.62|322.72|325.72|322.82|325.74|322.84|325.61|322.71|20
1646241660000|2022-03-02 17:21:00|325.73|322.83|325.75|322.85|325.76|322.86|325.7|322.8|19
1646241670000|2022-03-02 17:21:10|325.76|322.86|325.73|322.83|325.76|322.86|325.71|322.81|17
1646241680000|2022-03-02 17:21:20|325.72|322.82|325.69|322.79|325.75|322.85|325.67|322.77|18
1646241690000|2022-03-02 17:21:30|325.66|322.76|325.7|322.8|325.73|322.83|325.64|322.74|18
1646241700000|2022-03-02 17:21:40|325.68|322.78|325.31|322.41|325.68|322.78|325.31|322.41|19
1646241710000|2022-03-02 17:21:50|325.27|322.37|325.33|322.43|325.35|322.45|325.23|322.33|18
1646241720000|2022-03-02 17:22:00|325.34|322.44|325.44|322.54|325.44|322.54|325.34|322.44|16
1646241730000|2022-03-02 17:22:10|325.42|322.52|325.47|322.57|325.47|322.57|325.41|322.51|13
1646241740000|2022-03-02 17:22:20|325.45|322.55|325.52|322.62|325.52|322.62|325.41|322.51|12
1646241750000|2022-03-02 17:22:30|325.51|322.61|325.51|322.61|325.55|322.65|325.49|322.59|21
1646241760000|2022-03-02 17:22:40|325.5|322.6|325.53|322.63|325.54|322.64|325.46|322.56|17
1646241770000|2022-03-02 17:22:50|325.54|322.64|325.47|322.57|325.54|322.64|325.47|322.57|14
1646241780000|2022-03-02 17:23:00|325.41|322.51|325.38|322.48|325.44|322.54|325.33|322.43|22
1646241790000|2022-03-02 17:23:10|325.39|322.49|325.37|322.47|325.4|322.5|325.27|322.37|14
1646241800000|2022-03-02 17:23:20|325.35|322.45|325.38|322.48|325.39|322.49|325.34|322.44|12
1646241810000|2022-03-02 17:23:30|325.35|322.45|325.37|322.47|325.38|322.48|325.34|322.44|18
1646241820000|2022-03-02 17:23:40|325.36|322.46|325.31|322.41|325.38|322.48|325.31|322.41|19
1646241830000|2022-03-02 17:23:50|325.24|322.34|325.29|322.39|325.29|322.39|325.21|322.31|20
1646241840000|2022-03-02 17:24:00|325.22|322.32|325.14|322.24|325.22|322.32|325.03|322.13|17
1646241850000|2022-03-02 17:24:10|325.12|322.22|325.08|322.18|325.15|322.25|325.05|322.15|15
1646241860000|2022-03-02 17:24:20|325.09|322.19|325.12|322.22|325.21|322.31|325.08|322.18|19
1646241870000|2022-03-02 17:24:30|325.21|322.31|325.21|322.31|325.24|322.34|325.18|322.28|15
1646241880000|2022-03-02 17:24:40|325.2|322.3|325.15|322.25|325.23|322.33|325.14|322.24|18
1646241890000|2022-03-02 17:24:50|325.12|322.22|325.07|322.17|325.19|322.29|325.06|322.16|14
1646241900000|2022-03-02 17:25:00|325.08|322.18|325.14|322.24|325.24|322.34|325.08|322.18|13
1646241910000|2022-03-02 17:25:10|325.12|322.22|325.17|322.27|325.17|322.27|325.11|322.21|18
1646241920000|2022-03-02 17:25:20|325.11|322.21|325.04|322.14|325.19|322.29|325.03|322.13|24
1646241930000|2022-03-02 17:25:30|325.02|322.12|325.13|322.23|325.13|322.23|325.02|322.12|18
1646241940000|2022-03-02 17:25:40|325.12|322.22|325.12|322.22|325.14|322.24|325.1|322.2|17
1646241950000|2022-03-02 17:25:50|325.05|322.15|325.05|322.15|325.12|322.22|325.02|322.12|21
1646241960000|2022-03-02 17:26:00|325.09|322.19|324.38|321.48|325.09|322.19|324.35|321.45|23
1646241970000|2022-03-02 17:26:10|324.37|321.47|324.52|321.62|324.52|321.62|324.32|321.42|17
1646241980000|2022-03-02 17:26:20|324.55|321.65|324.56|321.66|324.61|321.71|324.55|321.65|15
1646241990000|2022-03-02 17:26:30|324.57|321.67|324.57|321.67|324.6|321.7|324.52|321.62|14
1646242000000|2022-03-02 17:26:40|324.56|321.66|324.51|321.61|324.59|321.69|324.46|321.56|20
1646242010000|2022-03-02 17:26:50|324.52|321.62|324.56|321.66|324.57|321.67|324.52|321.62|19
1646242020000|2022-03-02 17:27:00|324.55|321.65|324.55|321.65|324.57|321.67|324.52|321.62|18
1646242030000|2022-03-02 17:27:10|324.56|321.66|324.62|321.72|324.64|321.74|324.55|321.65|11
1646242040000|2022-03-02 17:27:20|324.65|321.75|324.72|321.82|324.72|321.82|324.64|321.74|12
1646242050000|2022-03-02 17:27:30|324.71|321.81|324.73|321.83|324.75|321.85|324.69|321.79|12
1646242060000|2022-03-02 17:27:40|324.74|321.84|324.76|321.86|324.76|321.86|324.73|321.83|9
1646242070000|2022-03-02 17:27:50|324.74|321.84|324.73|321.83|324.76|321.86|324.7|321.8|9
1646242080000|2022-03-02 17:28:00|324.71|321.81|324.61|321.71|324.72|321.82|324.56|321.66|20
1646242090000|2022-03-02 17:28:10|324.58|321.68|324.74|321.84|324.74|321.84|324.58|321.68|16
1646242100000|2022-03-02 17:28:20|324.73|321.83|324.72|321.82|324.76|321.86|324.69|321.79|13
1646242110000|2022-03-02 17:28:30|324.73|321.83|324.85|321.95|324.89|321.99|324.73|321.83|16
1646242120000|2022-03-02 17:28:40|324.84|321.94|324.83|321.93|324.84|321.94|324.82|321.92|8
1646242130000|2022-03-02 17:28:50|324.84|321.94|324.63|321.73|324.84|321.94|324.63|321.73|11
1646242140000|2022-03-02 17:29:00|324.62|321.72|324.61|321.71|324.71|321.81|324.57|321.67|18
1646242150000|2022-03-02 17:29:10|324.66|321.76|324.76|321.86|324.76|321.86|324.64|321.74|16
1646242160000|2022-03-02 17:29:20|324.8|321.9|324.75|321.85|324.8|321.9|324.69|321.79|19
1646242170000|2022-03-02 17:29:30|324.73|321.83|324.76|321.86|324.76|321.86|324.7|321.8|17
1646242180000|2022-03-02 17:29:40|324.75|321.85|324.76|321.86|324.78|321.88|324.74|321.84|16
1646242190000|2022-03-02 17:29:50|324.75|321.85|324.81|321.91|324.81|321.91|324.75|321.85|16
1646242200000|2022-03-02 17:30:00|324.79|321.89|324.85|321.95|324.86|321.96|324.79|321.89|18
1646242210000|2022-03-02 17:30:10|324.86|321.96|324.83|321.93|324.86|321.96|324.8|321.9|16
1646242220000|2022-03-02 17:30:20|324.79|321.89|324.82|321.92|324.82|321.92|324.74|321.84|12
1646242230000|2022-03-02 17:30:30|324.78|321.88|324.71|321.81|324.78|321.88|324.69|321.79|13
1646242240000|2022-03-02 17:30:40|324.7|321.8|324.66|321.76|324.71|321.81|324.62|321.72|12
1646242250000|2022-03-02 17:30:50|324.65|321.75|324.67|321.77|324.7|321.8|324.6|321.7|15
1646242260000|2022-03-02 17:31:00|324.69|321.79|324.78|321.88|324.79|321.89|324.67|321.77|15
1646242270000|2022-03-02 17:31:10|324.77|321.87|324.84|321.94|324.87|321.97|324.77|321.87|15
1646242280000|2022-03-02 17:31:20|324.86|321.96|324.85|321.95|324.87|321.97|324.84|321.94|9
1646242290000|2022-03-02 17:31:30|324.86|321.96|324.92|322.02|324.94|322.04|324.86|321.96|12
1646242300000|2022-03-02 17:31:40|324.93|322.03|324.96|322.06|324.96|322.06|324.92|322.02|15
1646242310000|2022-03-02 17:31:50|324.95|322.05|324.98|322.08|324.98|322.08|324.95|322.05|14
1646242320000|2022-03-02 17:32:00|324.93|322.03|324.92|322.02|324.97|322.07|324.9|322|19
1646242330000|2022-03-02 17:32:10|324.94|322.04|324.95|322.05|324.96|322.06|324.94|322.04|12
1646242340000|2022-03-02 17:32:20|324.94|322.04|324.97|322.07|324.97|322.07|324.92|322.02|14
1646242350000|2022-03-02 17:32:30|324.96|322.06|325.1|322.2|325.1|322.2|324.96|322.06|7
1646242360000|2022-03-02 17:32:40|325.09|322.19|325.12|322.22|325.12|322.22|325.02|322.12|15
1646242370000|2022-03-02 17:32:50|325.11|322.21|325.01|322.11|325.12|322.22|324.98|322.08|14
1646242380000|2022-03-02 17:33:00|325.02|322.12|325.06|322.16|325.06|322.16|325.01|322.11|10
1646242390000|2022-03-02 17:33:10|325.08|322.18|325.4|322.5|325.47|322.57|325.08|322.18|23
1646242400000|2022-03-02 17:33:20|325.41|322.51|325.42|322.52|325.43|322.53|325.38|322.48|14
1646242410000|2022-03-02 17:33:30|325.41|322.51|325.41|322.51|325.42|322.52|325.41|322.51|3
1646242420000|2022-03-02 17:33:40|325.4|322.5|325.35|322.45|325.4|322.5|325.34|322.44|9
1646242430000|2022-03-02 17:33:50|325.36|322.46|325.41|322.51|325.41|322.51|325.36|322.46|10
1646242440000|2022-03-02 17:34:00|325.4|322.5|325.57|322.67|325.57|322.67|325.4|322.5|13
1646242450000|2022-03-02 17:34:10|325.55|322.65|325.53|322.63|325.62|322.72|325.52|322.62|15
1646242460000|2022-03-02 17:34:20|325.57|322.67|325.55|322.65|325.58|322.68|325.54|322.64|14
1646242470000|2022-03-02 17:34:30|325.54|322.64|325.56|322.66|325.6|322.7|325.54|322.64|10
1646242480000|2022-03-02 17:34:40|325.59|322.69|325.59|322.69|325.6|322.7|325.57|322.67|11
1646242490000|2022-03-02 17:34:50|325.58|322.68|325.55|322.65|325.6|322.7|325.54|322.64|12
1646242500000|2022-03-02 17:35:00|325.49|322.59|325.42|322.52|325.49|322.59|325.37|322.47|23
1646242510000|2022-03-02 17:35:10|325.39|322.49|325.49|322.59|325.49|322.59|325.37|322.47|14
1646242520000|2022-03-02 17:35:20|325.48|322.58|325.57|322.67|325.59|322.69|325.45|322.55|14
1646242530000|2022-03-02 17:35:30|325.66|322.76|325.72|322.82|325.74|322.84|325.63|322.73|17
1646242540000|2022-03-02 17:35:40|325.68|322.78|325.65|322.75|325.68|322.78|325.63|322.73|16
1646242550000|2022-03-02 17:35:50|325.67|322.77|325.59|322.69|325.67|322.77|325.57|322.67|18
1646242560000|2022-03-02 17:36:00|325.58|322.68|325.61|322.71|325.61|322.71|325.57|322.67|8
1646242570000|2022-03-02 17:36:10|325.62|322.72|325.63|322.73|325.63|322.73|325.58|322.68|21
1646242580000|2022-03-02 17:36:20|325.64|322.74|325.61|322.71|325.65|322.75|325.6|322.7|12
1646242590000|2022-03-02 17:36:30|325.6|322.7|325.57|322.67|325.6|322.7|325.54|322.64|16
1646242600000|2022-03-02 17:36:40|325.58|322.68|325.62|322.72|325.62|322.72|325.57|322.67|10
1646242610000|2022-03-02 17:36:50|325.68|322.78|325.71|322.81|325.72|322.82|325.63|322.73|11
1646242620000|2022-03-02 17:37:00|325.72|322.82|325.65|322.75|325.72|322.82|325.64|322.74|5
1646242630000|2022-03-02 17:37:10|325.63|322.73|325.64|322.74|325.64|322.74|325.63|322.73|4
1646242640000|2022-03-02 17:37:20|325.63|322.73|325.61|322.71|325.64|322.74|325.6|322.7|6
1646242650000|2022-03-02 17:37:30|325.6|322.7|325.62|322.72|325.62|322.72|325.6|322.7|9
1646242660000|2022-03-02 17:37:40|325.63|322.73|325.6|322.7|325.64|322.74|325.59|322.69|12
1646242670000|2022-03-02 17:37:50|325.59|322.69|325.58|322.68|325.6|322.7|325.56|322.66|14
1646242680000|2022-03-02 17:38:00|325.59|322.69|325.56|322.66|325.59|322.69|325.56|322.66|9
1646242690000|2022-03-02 17:38:10|325.57|322.67|325.48|322.58|325.58|322.68|325.47|322.57|12
1646242700000|2022-03-02 17:38:20|325.47|322.57|325.49|322.59|325.5|322.6|325.47|322.57|10
1646242710000|2022-03-02 17:38:30|325.48|322.58|325.5|322.6|325.5|322.6|325.47|322.57|12
1646242720000|2022-03-02 17:38:40|325.52|322.62|325.49|322.59|325.53|322.63|325.47|322.57|16
1646242730000|2022-03-02 17:38:50|325.5|322.6|325.49|322.59|325.51|322.61|325.45|322.55|15
1646242740000|2022-03-02 17:39:00|325.54|322.64|325.57|322.67|325.57|322.67|325.52|322.62|8
1646242750000|2022-03-02 17:39:10|325.52|322.62|325.6|322.7|325.61|322.71|325.52|322.62|10
1646242760000|2022-03-02 17:39:20|325.67|322.77|325.65|322.75|325.69|322.79|325.63|322.73|9
1646242770000|2022-03-02 17:39:30|325.66|322.76|325.65|322.75|325.66|322.76|325.65|322.75|22
1646242780000|2022-03-02 17:39:40|325.64|322.74|325.6|322.7|325.64|322.74|325.59|322.69|16
1646242790000|2022-03-02 17:39:50|325.59|322.69|325.62|322.72|325.64|322.74|325.59|322.69|14
1646242800000|2022-03-02 17:40:00|325.59|322.69|325.46|322.56|325.59|322.69|325.46|322.56|21
1646242810000|2022-03-02 17:40:10|325.47|322.57|325.61|322.71|325.62|322.72|325.47|322.57|15
1646242820000|2022-03-02 17:40:20|325.62|322.72|325.64|322.74|325.66|322.76|325.6|322.7|15
1646242830000|2022-03-02 17:40:30|325.63|322.73|325.65|322.75|325.74|322.84|325.63|322.73|16
1646242840000|2022-03-02 17:40:40|325.56|322.66|325.61|322.71|325.63|322.73|325.55|322.65|16
1646242850000|2022-03-02 17:40:50|325.58|322.68|325.52|322.62|325.58|322.68|325.5|322.6|10
1646242860000|2022-03-02 17:41:00|325.5|322.6|325.47|322.57|325.5|322.6|325.47|322.57|6
1646242870000|2022-03-02 17:41:10|325.48|322.58|325.39|322.49|325.49|322.59|325.34|322.44|13
1646242880000|2022-03-02 17:41:20|325.37|322.47|325.41|322.51|325.43|322.53|325.37|322.47|19
1646242890000|2022-03-02 17:41:30|325.39|322.49|325.44|322.54|325.44|322.54|325.39|322.49|9
1646242900000|2022-03-02 17:41:40|325.43|322.53|325.57|322.67|325.57|322.67|325.42|322.52|18
1646242910000|2022-03-02 17:41:50|325.55|322.65|325.56|322.66|325.57|322.67|325.53|322.63|11
1646242920000|2022-03-02 17:42:00|325.55|322.65|325.51|322.61|325.55|322.65|325.51|322.61|6
1646242930000|2022-03-02 17:42:10|325.52|322.62|325.54|322.64|325.54|322.64|325.52|322.62|3
1646242940000|2022-03-02 17:42:20|325.58|322.68|325.64|322.74|325.7|322.8|325.58|322.68|10
1646242950000|2022-03-02 17:42:30|325.65|322.75|325.66|322.76|325.66|322.76|325.62|322.72|14
1646242960000|2022-03-02 17:42:40|325.65|322.75|325.62|322.72|325.66|322.76|325.6|322.7|9
1646242970000|2022-03-02 17:42:50|325.59|322.69|325.5|322.6|325.65|322.75|325.5|322.6|13
1646242980000|2022-03-02 17:43:00|325.55|322.65|325.39|322.49|325.55|322.65|325.35|322.45|21
1646242990000|2022-03-02 17:43:10|325.4|322.5|325.49|322.59|325.49|322.59|325.38|322.48|15
1646243000000|2022-03-02 17:43:20|325.48|322.58|325.46|322.56|325.52|322.62|325.45|322.55|15
1646243010000|2022-03-02 17:43:30|325.47|322.57|325.54|322.64|325.56|322.66|325.47|322.57|12
1646243020000|2022-03-02 17:43:40|325.51|322.61|325.53|322.63|325.53|322.63|325.49|322.59|11
1646243030000|2022-03-02 17:43:50|325.52|322.62|325.54|322.64|325.54|322.64|325.52|322.62|3
1646243040000|2022-03-02 17:44:00|325.53|322.63|325.55|322.65|325.56|322.66|325.53|322.63|9
1646243050000|2022-03-02 17:44:10|325.52|322.62|325.56|322.66|325.61|322.71|325.52|322.62|10
1646243060000|2022-03-02 17:44:20|325.61|322.71|325.7|322.8|325.74|322.84|325.61|322.71|12
1646243070000|2022-03-02 17:44:30|325.71|322.81|325.5|322.6|325.72|322.82|325.47|322.57|14
1646243080000|2022-03-02 17:44:40|325.47|322.57|325.52|322.62|325.52|322.62|325.47|322.57|9
1646243090000|2022-03-02 17:44:50|325.51|322.61|325.62|322.72|325.62|322.72|325.51|322.61|9
1646243100000|2022-03-02 17:45:00|325.63|322.73|325.65|322.75|325.66|322.76|325.62|322.72|11
1646243110000|2022-03-02 17:45:10|325.66|322.76|325.65|322.75|325.67|322.77|325.65|322.75|10
1646243120000|2022-03-02 17:45:20|325.66|322.76|325.63|322.73|325.66|322.76|325.59|322.69|16
1646243130000|2022-03-02 17:45:30|325.62|322.72|325.67|322.77|325.67|322.77|325.62|322.72|9
1646243140000|2022-03-02 17:45:40|325.65|322.75|325.7|322.8|325.7|322.8|325.65|322.75|13
1646243150000|2022-03-02 17:45:50|325.69|322.79|325.78|322.88|325.78|322.88|325.69|322.79|20
1646243160000|2022-03-02 17:46:00|325.77|322.87|325.93|323.03|325.93|323.03|325.77|322.87|17
1646243170000|2022-03-02 17:46:10|325.94|323.04|325.7|322.8|325.94|323.04|325.7|322.8|18
1646243180000|2022-03-02 17:46:20|325.73|322.83|325.56|322.66|325.73|322.83|325.56|322.66|19
1646243190000|2022-03-02 17:46:30|325.57|322.67|325.68|322.78|325.71|322.81|325.53|322.63|18
1646243200000|2022-03-02 17:46:40|325.69|322.79|325.78|322.88|325.78|322.88|325.69|322.79|8
1646243210000|2022-03-02 17:46:50|325.79|322.89|325.77|322.87|325.81|322.91|325.76|322.86|6
1646243220000|2022-03-02 17:47:00|325.78|322.88|325.79|322.89|325.81|322.91|325.78|322.88|9
1646243230000|2022-03-02 17:47:10|325.81|322.91|325.81|322.91|325.81|322.91|325.81|322.91|1
1646243240000|2022-03-02 17:47:20|325.82|322.92|325.79|322.89|325.82|322.92|325.79|322.89|5
1646243250000|2022-03-02 17:47:30|325.8|322.9|325.6|322.7|325.81|322.91|325.6|322.7|11
1646243260000|2022-03-02 17:47:40|325.59|322.69|325.59|322.69|325.62|322.72|325.59|322.69|11
1646243270000|2022-03-02 17:47:50|325.61|322.71|325.48|322.58|325.63|322.73|325.48|322.58|19
1646243280000|2022-03-02 17:48:00|325.51|322.61|325.5|322.6|325.55|322.65|325.5|322.6|9
1646243290000|2022-03-02 17:48:10|325.53|322.63|325.11|322.21|325.53|322.63|325.11|322.21|17
1646243300000|2022-03-02 17:48:20|324.98|322.08|324.67|321.77|324.98|322.08|324.63|321.73|26
1646243310000|2022-03-02 17:48:30|324.68|321.78|324.53|321.63|324.68|321.78|324.31|321.41|17
1646243320000|2022-03-02 17:48:40|324.6|321.7|324.72|321.82|324.76|321.86|324.55|321.65|18
1646243330000|2022-03-02 17:48:50|324.71|321.81|324.64|321.74|324.72|321.82|324.62|321.72|12
1646243340000|2022-03-02 17:49:00|324.65|321.75|324.59|321.69|324.75|321.85|324.59|321.69|21
1646243350000|2022-03-02 17:49:10|324.6|321.7|324.63|321.73|324.66|321.76|324.6|321.7|11
1646243360000|2022-03-02 17:49:20|324.64|321.74|324.72|321.82|324.72|321.82|324.62|321.72|12
1646243370000|2022-03-02 17:49:30|324.69|321.79|324.65|321.75|324.71|321.81|324.65|321.75|10
1646243380000|2022-03-02 17:49:40|324.64|321.74|324.51|321.61|324.64|321.74|324.51|321.61|12
1646243390000|2022-03-02 17:49:50|324.49|321.59|324.24|321.34|324.49|321.59|324.23|321.33|19
1646243400000|2022-03-02 17:50:00|324.3|321.4|324.13|321.23|324.3|321.4|324.13|321.23|21
1646243410000|2022-03-02 17:50:10|324.1|321.2|324.12|321.22|324.2|321.3|324.1|321.2|15
1646243420000|2022-03-02 17:50:20|324.15|321.25|324.16|321.26|324.19|321.29|324.12|321.22|17
1646243430000|2022-03-02 17:50:30|324.17|321.27|323.92|321.02|324.17|321.27|323.89|320.99|16
1646243440000|2022-03-02 17:50:40|323.87|320.97|323.55|320.65|323.9|321|323.53|320.63|21
1646243450000|2022-03-02 17:50:50|323.54|320.64|323.73|320.83|323.77|320.87|323.54|320.64|21
1646243460000|2022-03-02 17:51:00|323.75|320.85|323.61|320.71|323.75|320.85|323.55|320.65|19
1646243470000|2022-03-02 17:51:10|323.59|320.69|323.7|320.8|323.77|320.87|323.58|320.68|16
1646243480000|2022-03-02 17:51:20|323.69|320.79|323.7|320.8|323.76|320.86|323.66|320.76|21
1646243490000|2022-03-02 17:51:30|323.69|320.79|323.74|320.84|323.74|320.84|323.64|320.74|18
1646243500000|2022-03-02 17:51:40|323.75|320.85|323.72|320.82|323.76|320.86|323.71|320.81|7
1646243510000|2022-03-02 17:51:50|323.71|320.81|323.82|320.92|323.82|320.92|323.71|320.81|11
1646243520000|2022-03-02 17:52:00|323.84|320.94|323.93|321.03|323.94|321.04|323.82|320.92|20
1646243530000|2022-03-02 17:52:10|323.94|321.04|323.99|321.09|324.01|321.11|323.92|321.02|15
1646243540000|2022-03-02 17:52:20|324|321.1|323.8|320.9|324|321.1|323.79|320.89|15
1646243550000|2022-03-02 17:52:30|323.79|320.89|323.91|321.01|323.92|321.02|323.79|320.89|18
1646243560000|2022-03-02 17:52:40|323.9|321|323.9|321|323.95|321.05|323.87|320.97|21
1646243570000|2022-03-02 17:52:50|323.91|321.01|323.89|320.99|323.92|321.02|323.89|320.99|8
1646243580000|2022-03-02 17:53:00|323.88|320.98|323.8|320.9|323.9|321|323.8|320.9|9
1646243590000|2022-03-02 17:53:10|323.68|320.78|323.59|320.69|323.74|320.84|323.58|320.68|22
1646243600000|2022-03-02 17:53:20|323.62|320.72|323.64|320.74|323.65|320.75|323.54|320.64|16
1646243610000|2022-03-02 17:53:30|323.62|320.72|323.39|320.49|323.65|320.75|323.39|320.49|21
1646243620000|2022-03-02 17:53:40|323.37|320.47|323.32|320.42|323.38|320.48|323.27|320.37|20
1646243630000|2022-03-02 17:53:50|323.31|320.41|322.87|319.97|323.31|320.41|322.87|319.97|20
1646243640000|2022-03-02 17:54:00|322.89|319.99|322.98|320.08|322.99|320.09|322.87|319.97|24
1646243650000|2022-03-02 17:54:10|322.99|320.09|322.98|320.08|323.01|320.11|322.96|320.06|10
1646243660000|2022-03-02 17:54:20|322.91|320.01|322.95|320.05|322.96|320.06|322.88|319.98|17
1646243670000|2022-03-02 17:54:30|322.96|320.06|322.95|320.05|322.98|320.08|322.94|320.04|11
1646243680000|2022-03-02 17:54:40|322.98|320.08|322.91|320.01|322.98|320.08|322.87|319.97|11
1646243690000|2022-03-02 17:54:50|322.9|320|322.88|319.98|322.91|320.01|322.86|319.96|11
1646243700000|2022-03-02 17:55:00|322.89|319.99|322.81|319.91|322.91|320.01|322.8|319.9|24
1646243710000|2022-03-02 17:55:10|322.82|319.92|323.07|320.17|323.07|320.17|322.82|319.92|16
1646243720000|2022-03-02 17:55:20|323.08|320.18|323.08|320.18|323.14|320.24|323.06|320.16|21
1646243730000|2022-03-02 17:55:30|323.06|320.16|322.95|320.05|323.06|320.16|322.9|320|23
1646243740000|2022-03-02 17:55:40|322.93|320.03|323.13|320.23|323.15|320.25|322.93|320.03|17
1646243750000|2022-03-02 17:55:50|323.09|320.19|323.12|320.22|323.13|320.23|323.09|320.19|10
1646243760000|2022-03-02 17:56:00|323.13|320.23|323.12|320.22|323.14|320.24|323.12|320.22|9
1646243770000|2022-03-02 17:56:10|323.11|320.21|323.12|320.22|323.14|320.24|323.1|320.2|9
1646243780000|2022-03-02 17:56:20|323.13|320.23|323.06|320.16|323.13|320.23|322.95|320.05|14
1646243790000|2022-03-02 17:56:30|323.05|320.15|322.83|319.93|323.05|320.15|322.83|319.93|22
1646243800000|2022-03-02 17:56:40|322.84|319.94|323.05|320.15|323.05|320.15|322.84|319.94|16
1646243810000|2022-03-02 17:56:50|323.01|320.11|323.12|320.22|323.13|320.23|322.97|320.07|15
1646243820000|2022-03-02 17:57:00|323.13|320.23|323.14|320.24|323.17|320.27|323.1|320.2|16
1646243830000|2022-03-02 17:57:10|323.17|320.27|323.21|320.31|323.25|320.35|323.17|320.27|15
1646243840000|2022-03-02 17:57:20|323.22|320.32|323.21|320.31|323.24|320.34|323.21|320.31|12
1646243850000|2022-03-02 17:57:30|323.2|320.3|323.25|320.35|323.25|320.35|323.17|320.27|20
1646243860000|2022-03-02 17:57:40|323.26|320.36|323.22|320.32|323.26|320.36|323.18|320.28|19
1646243870000|2022-03-02 17:57:50|323.21|320.31|323.24|320.34|323.28|320.38|323.21|320.31|20
1646243880000|2022-03-02 17:58:00|323.22|320.32|323.28|320.38|323.31|320.41|323.22|320.32|23
1646243890000|2022-03-02 17:58:10|323.25|320.35|323.31|320.41|323.31|320.41|323.22|320.32|18
1646243900000|2022-03-02 17:58:20|323.33|320.43|323.38|320.48|323.39|320.49|323.33|320.43|13
1646243910000|2022-03-02 17:58:30|323.4|320.5|323.39|320.49|323.42|320.52|323.36|320.46|14
1646243920000|2022-03-02 17:58:40|323.36|320.46|323.18|320.28|323.36|320.46|323.14|320.24|20
1646243930000|2022-03-02 17:58:50|323.17|320.27|323.29|320.39|323.33|320.43|323.17|320.27|21
1646243940000|2022-03-02 17:59:00|323.3|320.4|323.42|320.52|323.43|320.53|323.27|320.37|17
1646243950000|2022-03-02 17:59:10|323.43|320.53|323.41|320.51|323.44|320.54|323.38|320.48|11
1646243960000|2022-03-02 17:59:20|323.42|320.52|323.42|320.52|323.43|320.53|323.34|320.44|11
1646243970000|2022-03-02 17:59:30|323.43|320.53|323.37|320.47|323.44|320.54|323.37|320.47|14
1646243980000|2022-03-02 17:59:40|323.38|320.48|323.16|320.26|323.38|320.48|323.16|320.26|19
1646243990000|2022-03-02 17:59:50|323.12|320.22|323|320.1|323.15|320.25|323|320.1|19
1646244000000|2022-03-02 18:00:00|323.02|320.12|323.08|320.18|323.14|320.24|322.98|320.08|19
1646244010000|2022-03-02 18:00:10|323.12|320.22|323.44|320.54|323.44|320.54|323.12|320.22|18
1646244020000|2022-03-02 18:00:20|323.48|320.58|323.52|320.62|323.59|320.69|323.48|320.58|14
1646244030000|2022-03-02 18:00:30|323.49|320.59|323.6|320.7|323.6|320.7|323.47|320.57|16
1646244040000|2022-03-02 18:00:40|323.63|320.73|323.75|320.85|323.75|320.85|323.59|320.69|14
1646244050000|2022-03-02 18:00:50|323.73|320.83|323.74|320.84|323.75|320.85|323.7|320.8|15
1646244060000|2022-03-02 18:01:00|323.71|320.81|323.63|320.73|323.74|320.84|323.63|320.73|16
1646244070000|2022-03-02 18:01:10|323.62|320.72|323.64|320.74|323.64|320.74|323.6|320.7|13
1646244080000|2022-03-02 18:01:20|323.63|320.73|323.65|320.75|323.65|320.75|323.63|320.73|15
1646244090000|2022-03-02 18:01:30|323.68|320.78|323.69|320.79|323.7|320.8|323.68|320.78|13
1646244100000|2022-03-02 18:01:40|323.68|320.78|323.67|320.77|323.72|320.82|323.67|320.77|7
1646244110000|2022-03-02 18:01:50|323.64|320.74|323.68|320.78|323.68|320.78|323.61|320.71|17
1646244120000|2022-03-02 18:02:00|323.67|320.77|323.55|320.65|323.67|320.77|323.55|320.65|7
1646244130000|2022-03-02 18:02:10|323.63|320.73|323.54|320.64|323.63|320.73|323.46|320.56|19
1646244140000|2022-03-02 18:02:20|323.53|320.63|323.7|320.8|323.7|320.8|323.52|320.62|16
1646244150000|2022-03-02 18:02:30|323.72|320.82|323.66|320.76|323.72|320.82|323.66|320.76|12
1646244160000|2022-03-02 18:02:40|323.67|320.77|323.74|320.84|323.74|320.84|323.67|320.77|10
1646244170000|2022-03-02 18:02:50|323.76|320.86|323.69|320.79|323.76|320.86|323.67|320.77|18
1646244180000|2022-03-02 18:03:00|323.7|320.8|323.78|320.88|323.79|320.89|323.69|320.79|23
1646244190000|2022-03-02 18:03:10|323.77|320.87|323.76|320.86|323.78|320.88|323.72|320.82|21
1646244200000|2022-03-02 18:03:20|323.75|320.85|323.75|320.85|323.76|320.86|323.68|320.78|17
1646244210000|2022-03-02 18:03:30|323.74|320.84|323.75|320.85|323.78|320.88|323.72|320.82|21
1646244220000|2022-03-02 18:03:40|323.74|320.84|323.74|320.84|323.75|320.85|323.7|320.8|16
1646244230000|2022-03-02 18:03:50|323.75|320.85|323.73|320.83|323.76|320.86|323.71|320.81|17
1646244240000|2022-03-02 18:04:00|323.77|320.87|323.71|320.81|323.77|320.87|323.7|320.8|18
1646244250000|2022-03-02 18:04:10|323.77|320.87|324.03|321.13|324.03|321.13|323.72|320.82|19
1646244260000|2022-03-02 18:04:20|324.05|321.15|324.18|321.28|324.19|321.29|324.04|321.14|20
1646244270000|2022-03-02 18:04:30|324.17|321.27|324.17|321.27|324.19|321.29|324.13|321.23|17
1646244280000|2022-03-02 18:04:40|324.16|321.26|324.03|321.13|324.16|321.26|324.03|321.13|13
1646244290000|2022-03-02 18:04:50|324.04|321.14|324.01|321.11|324.04|321.14|323.97|321.07|14
1646244300000|2022-03-02 18:05:00|323.99|321.09|324|321.1|324.04|321.14|323.95|321.05|17
1646244310000|2022-03-02 18:05:10|323.98|321.08|323.98|321.08|324.01|321.11|323.97|321.07|11
1646244320000|2022-03-02 18:05:20|324.01|321.11|324|321.1|324.01|321.11|323.99|321.09|5
1646244330000|2022-03-02 18:05:30|324.01|321.11|323.99|321.09|324.01|321.11|323.96|321.06|17
1646244340000|2022-03-02 18:05:40|324|321.1|323.93|321.03|324|321.1|323.87|320.97|23
1646244350000|2022-03-02 18:05:50|323.92|321.02|323.82|320.92|323.93|321.03|323.77|320.87|20
1646244360000|2022-03-02 18:06:00|323.79|320.89|323.69|320.79|323.81|320.91|323.69|320.79|19
1646244370000|2022-03-02 18:06:10|323.7|320.8|323.73|320.83|323.83|320.93|323.7|320.8|22
1646244380000|2022-03-02 18:06:20|323.74|320.84|323.82|320.92|323.85|320.95|323.74|320.84|8
1646244390000|2022-03-02 18:06:30|323.83|320.93|323.91|321.01|323.94|321.04|323.83|320.93|16
1646244400000|2022-03-02 18:06:40|323.9|321|323.95|321.05|323.97|321.07|323.9|321|15
1646244410000|2022-03-02 18:06:50|323.96|321.06|323.9|321|323.96|321.06|323.88|320.98|18
1646244420000|2022-03-02 18:07:00|323.89|320.99|323.92|321.02|323.92|321.02|323.89|320.99|8
1646244430000|2022-03-02 18:07:10|323.91|321.01|323.94|321.04|323.94|321.04|323.9|321|12
1646244440000|2022-03-02 18:07:20|323.92|321.02|323.94|321.04|323.95|321.05|323.89|320.99|10
1646244450000|2022-03-02 18:07:30|323.95|321.05|323.95|321.05|324.01|321.11|323.93|321.03|14
1646244460000|2022-03-02 18:07:40|323.96|321.06|323.99|321.09|324|321.1|323.93|321.03|18
1646244470000|2022-03-02 18:07:50|324|321.1|324.03|321.13|324.05|321.15|323.98|321.08|17
1646244480000|2022-03-02 18:08:00|323.97|321.07|323.99|321.09|324.02|321.12|323.97|321.07|18
1646244490000|2022-03-02 18:08:10|323.98|321.08|323.94|321.04|323.98|321.08|323.88|320.98|16
1646244500000|2022-03-02 18:08:20|323.93|321.03|323.96|321.06|323.96|321.06|323.93|321.03|15
1646244510000|2022-03-02 18:08:30|323.95|321.05|324.04|321.14|324.04|321.14|323.95|321.05|11
1646244520000|2022-03-02 18:08:40|324.05|321.15|324.04|321.14|324.1|321.2|324.02|321.12|15
1646244530000|2022-03-02 18:08:50|324.05|321.15|323.95|321.05|324.07|321.17|323.95|321.05|16
1646244540000|2022-03-02 18:09:00|323.97|321.07|323.96|321.06|323.99|321.09|323.93|321.03|10
1646244550000|2022-03-02 18:09:10|323.95|321.05|324.02|321.12|324.04|321.14|323.95|321.05|17
1646244560000|2022-03-02 18:09:20|324.01|321.11|323.96|321.06|324.02|321.12|323.96|321.06|9
1646244570000|2022-03-02 18:09:30|323.97|321.07|323.95|321.05|324.01|321.11|323.91|321.01|18
1646244580000|2022-03-02 18:09:40|323.93|321.03|323.93|321.03|323.97|321.07|323.9|321|15
1646244590000|2022-03-02 18:09:50|323.96|321.06|323.94|321.04|323.96|321.06|323.92|321.02|15
1646244600000|2022-03-02 18:10:00|323.95|321.05|323.93|321.03|323.95|321.05|323.92|321.02|12
1646244610000|2022-03-02 18:10:10|323.92|321.02|323.97|321.07|323.98|321.08|323.9|321|17
1646244620000|2022-03-02 18:10:20|323.98|321.08|324.13|321.23|324.13|321.23|323.95|321.05|16
1646244630000|2022-03-02 18:10:30|324.14|321.24|324.15|321.25|324.18|321.28|324.13|321.23|17
1646244640000|2022-03-02 18:10:40|324.16|321.26|324.21|321.31|324.24|321.34|324.15|321.25|14
1646244650000|2022-03-02 18:10:50|324.2|321.3|324.16|321.26|324.25|321.35|324.16|321.26|17
1646244660000|2022-03-02 18:11:00|324.14|321.24|324.17|321.27|324.17|321.27|324.09|321.19|16
1646244670000|2022-03-02 18:11:10|324.14|321.24|324.11|321.21|324.16|321.26|324.09|321.19|17
1646244680000|2022-03-02 18:11:20|324.1|321.2|324.1|321.2|324.15|321.25|324.1|321.2|12
1646244690000|2022-03-02 18:11:30|324.13|321.23|324.08|321.18|324.13|321.23|324.08|321.18|10
1646244700000|2022-03-02 18:11:40|323.98|321.08|323.87|320.97|323.99|321.09|323.87|320.97|15
1646244710000|2022-03-02 18:11:50|323.88|320.98|323.92|321.02|323.98|321.08|323.88|320.98|18
1646244720000|2022-03-02 18:12:00|323.9|321|323.85|320.95|323.91|321.01|323.84|320.94|15
1646244730000|2022-03-02 18:12:10|323.87|320.97|323.86|320.96|323.88|320.98|323.83|320.93|13
1646244740000|2022-03-02 18:12:20|323.84|320.94|323.74|320.84|323.84|320.94|323.59|320.69|20
1646244750000|2022-03-02 18:12:30|323.7|320.8|323.58|320.68|323.73|320.83|323.57|320.67|16
1646244760000|2022-03-02 18:12:40|323.59|320.69|323.57|320.67|323.61|320.71|323.56|320.66|15
1646244770000|2022-03-02 18:12:50|323.56|320.66|323.59|320.69|323.6|320.7|323.56|320.66|11
1646244780000|2022-03-02 18:13:00|323.58|320.68|323.61|320.71|323.61|320.71|323.58|320.68|20
1646244790000|2022-03-02 18:13:10|323.66|320.76|323.61|320.71|323.73|320.83|323.6|320.7|17
1646244800000|2022-03-02 18:13:20|323.6|320.7|323.64|320.74|323.7|320.8|323.59|320.69|19
1646244810000|2022-03-02 18:13:30|323.65|320.75|323.69|320.79|323.7|320.8|323.65|320.75|9
1646244820000|2022-03-02 18:13:40|323.7|320.8|323.75|320.85|323.75|320.85|323.7|320.8|8
1646244830000|2022-03-02 18:13:50|323.74|320.84|323.66|320.76|323.74|320.84|323.65|320.75|10
1646244840000|2022-03-02 18:14:00|323.67|320.77|323.6|320.7|323.67|320.77|323.6|320.7|13
1646244850000|2022-03-02 18:14:10|323.59|320.69|323.62|320.72|323.64|320.74|323.59|320.69|13
1646244860000|2022-03-02 18:14:20|323.66|320.76|323.71|320.81|323.74|320.84|323.66|320.76|11
1646244870000|2022-03-02 18:14:30|323.73|320.83|323.64|320.74|323.73|320.83|323.61|320.71|18
1646244880000|2022-03-02 18:14:40|323.65|320.75|323.63|320.73|323.65|320.75|323.58|320.68|20
1646244890000|2022-03-02 18:14:50|323.64|320.74|323.69|320.79|323.7|320.8|323.62|320.72|18
1646244900000|2022-03-02 18:15:00|323.68|320.78|323.7|320.8|323.72|320.82|323.66|320.76|16
1646244910000|2022-03-02 18:15:10|323.71|320.81|323.79|320.89|323.79|320.89|323.71|320.81|9
1646244920000|2022-03-02 18:15:20|323.8|320.9|323.61|320.71|323.8|320.9|323.61|320.71|15
1646244930000|2022-03-02 18:15:30|323.59|320.69|323.43|320.53|323.6|320.7|323.43|320.53|19
1646244940000|2022-03-02 18:15:40|323.49|320.59|323.4|320.5|323.5|320.6|323.3|320.4|22
1646244950000|2022-03-02 18:15:50|323.44|320.54|323.61|320.71|323.63|320.73|323.4|320.5|19
1646244960000|2022-03-02 18:16:00|323.63|320.73|323.66|320.76|323.69|320.79|323.56|320.66|23
1646244970000|2022-03-02 18:16:10|323.62|320.72|323.66|320.76|323.66|320.76|323.62|320.72|10
1646244980000|2022-03-02 18:16:20|323.62|320.72|323.64|320.74|323.64|320.74|323.62|320.72|7
1646244990000|2022-03-02 18:16:30|323.67|320.77|323.67|320.77|323.67|320.77|323.65|320.75|12
1646245000000|2022-03-02 18:16:40|323.68|320.78|323.69|320.79|323.69|320.79|323.64|320.74|17
1646245010000|2022-03-02 18:16:50|323.67|320.77|323.67|320.77|323.68|320.78|323.65|320.75|10
1646245020000|2022-03-02 18:17:00|323.65|320.75|323.61|320.71|323.67|320.77|323.61|320.71|11
1646245030000|2022-03-02 18:17:10|323.63|320.73|323.64|320.74|323.67|320.77|323.63|320.73|7
1646245040000|2022-03-02 18:17:20|323.65|320.75|323.66|320.76|323.66|320.76|323.64|320.74|13
1646245050000|2022-03-02 18:17:30|323.65|320.75|323.69|320.79|323.69|320.79|323.64|320.74|8
1646245060000|2022-03-02 18:17:40|323.66|320.76|323.65|320.75|323.67|320.77|323.55|320.65|15
1646245070000|2022-03-02 18:17:50|323.68|320.78|323.69|320.79|323.71|320.81|323.67|320.77|9
1646245080000|2022-03-02 18:18:00|323.68|320.78|323.56|320.66|323.69|320.79|323.55|320.65|20
1646245090000|2022-03-02 18:18:10|323.55|320.65|323.57|320.67|323.57|320.67|323.5|320.6|11
1646245100000|2022-03-02 18:18:20|323.58|320.68|323.7|320.8|323.72|320.82|323.58|320.68|17
1646245110000|2022-03-02 18:18:30|323.71|320.81|323.69|320.79|323.73|320.83|323.69|320.79|14
1646245120000|2022-03-02 18:18:40|323.72|320.82|323.53|320.63|323.72|320.82|323.49|320.59|12
1646245130000|2022-03-02 18:18:50|323.54|320.64|323.47|320.57|323.55|320.65|323.34|320.44|20
1646245140000|2022-03-02 18:19:00|323.44|320.54|323.44|320.54|323.45|320.55|323.42|320.52|13
1646245150000|2022-03-02 18:19:10|323.41|320.51|323.48|320.58|323.48|320.58|323.41|320.51|10
1646245160000|2022-03-02 18:19:20|323.47|320.57|323.51|320.61|323.51|320.61|323.43|320.53|13
1646245170000|2022-03-02 18:19:30|323.45|320.55|323.22|320.32|323.5|320.6|323.22|320.32|15
1646245180000|2022-03-02 18:19:40|323.18|320.28|322.87|319.97|323.18|320.28|322.81|319.91|22
1646245190000|2022-03-02 18:19:50|322.96|320.06|322.98|320.08|323|320.1|322.91|320.01|18
1646245200000|2022-03-02 18:20:00|322.99|320.09|323.01|320.11|323.01|320.11|322.96|320.06|17
1646245210000|2022-03-02 18:20:10|323|320.1|323.04|320.14|323.06|320.16|323|320.1|13
1646245220000|2022-03-02 18:20:20|323.03|320.13|323.12|320.22|323.12|320.22|323.01|320.11|17
1646245230000|2022-03-02 18:20:30|323.14|320.24|323.16|320.26|323.2|320.3|323.14|320.24|14
1646245240000|2022-03-02 18:20:40|323.12|320.22|323.1|320.2|323.16|320.26|323.1|320.2|15
1646245250000|2022-03-02 18:20:50|323.14|320.24|323.17|320.27|323.17|320.27|323.14|320.24|17
1646245260000|2022-03-02 18:21:00|323.18|320.28|323.14|320.24|323.2|320.3|323.12|320.22|15
1646245270000|2022-03-02 18:21:10|323.13|320.23|323.15|320.25|323.16|320.26|323.07|320.17|18
1646245280000|2022-03-02 18:21:20|323.17|320.27|323.09|320.19|323.19|320.29|323.07|320.17|14
1646245290000|2022-03-02 18:21:30|323.12|320.22|323.14|320.24|323.17|320.27|323.11|320.21|14
1646245300000|2022-03-02 18:21:40|323.15|320.25|323.2|320.3|323.2|320.3|323.13|320.23|16
1646245310000|2022-03-02 18:21:50|323.21|320.31|323.17|320.27|323.21|320.31|323.14|320.24|15
1646245320000|2022-03-02 18:22:00|323.16|320.26|323.3|320.4|323.31|320.41|323.16|320.26|16
1646245330000|2022-03-02 18:22:10|323.29|320.39|323.33|320.43|323.38|320.48|323.27|320.37|15
1646245340000|2022-03-02 18:22:20|323.32|320.42|323.26|320.36|323.39|320.49|323.25|320.35|15
1646245350000|2022-03-02 18:22:30|323.25|320.35|323.18|320.28|323.25|320.35|323.14|320.24|17
1646245360000|2022-03-02 18:22:40|323.16|320.26|323.08|320.18|323.16|320.26|323.04|320.14|16
1646245370000|2022-03-02 18:22:50|323.06|320.16|322.9|320|323.06|320.16|322.85|319.95|20
1646245380000|2022-03-02 18:23:00|322.89|319.99|322.92|320.02|322.93|320.03|322.89|319.99|14
1646245390000|2022-03-02 18:23:10|322.88|319.98|322.85|319.95|322.92|320.02|322.83|319.93|12
1646245400000|2022-03-02 18:23:20|322.84|319.94|322.84|319.94|322.84|319.94|322.82|319.92|4
1646245410000|2022-03-02 18:23:30|322.86|319.96|322.81|319.91|322.86|319.96|322.76|319.86|12
1646245420000|2022-03-02 18:23:40|322.8|319.9|322.8|319.9|322.82|319.92|322.79|319.89|12
1646245430000|2022-03-02 18:23:50|322.79|319.89|322.79|319.89|322.81|319.91|322.77|319.87|8
1646245440000|2022-03-02 18:24:00|322.78|319.88|322.61|319.71|322.79|319.89|322.6|319.7|18
1646245450000|2022-03-02 18:24:10|322.62|319.72|322.66|319.76|322.66|319.76|322.61|319.71|9
1646245460000|2022-03-02 18:24:20|322.59|319.69|322.53|319.63|322.59|319.69|322.5|319.6|15
1646245470000|2022-03-02 18:24:30|322.54|319.64|322.62|319.72|322.65|319.75|322.48|319.58|23
1646245480000|2022-03-02 18:24:40|322.61|319.71|322.63|319.73|322.67|319.77|322.6|319.7|15
1646245490000|2022-03-02 18:24:50|322.6|319.7|322.51|319.61|322.62|319.72|322.44|319.54|19
1646245500000|2022-03-02 18:25:00|322.44|319.54|322.49|319.59|322.5|319.6|322.41|319.51|22
1646245510000|2022-03-02 18:25:10|322.48|319.58|322.65|319.75|322.69|319.79|322.48|319.58|19
1646245520000|2022-03-02 18:25:20|322.67|319.77|322.62|319.72|322.7|319.8|322.62|319.72|16
1646245530000|2022-03-02 18:25:30|322.66|319.76|322.5|319.6|322.71|319.81|322.48|319.58|18
1646245540000|2022-03-02 18:25:40|322.51|319.61|322.6|319.7|322.6|319.7|322.48|319.58|14
1646245550000|2022-03-02 18:25:50|322.61|319.71|322.69|319.79|322.73|319.83|322.61|319.71|18
1646245560000|2022-03-02 18:26:00|322.74|319.84|322.74|319.84|322.8|319.9|322.69|319.79|16
1646245570000|2022-03-02 18:26:10|322.72|319.82|322.56|319.66|322.78|319.88|322.56|319.66|24
1646245580000|2022-03-02 18:26:20|322.65|319.75|322.63|319.73|322.65|319.75|322.55|319.65|16
1646245590000|2022-03-02 18:26:30|322.61|319.71|322.62|319.72|322.68|319.78|322.57|319.67|10
1646245600000|2022-03-02 18:26:40|322.64|319.74|322.67|319.77|322.7|319.8|322.63|319.73|16
1646245610000|2022-03-02 18:26:50|322.66|319.76|322.66|319.76|322.66|319.76|322.53|319.63|8
1646245620000|2022-03-02 18:27:00|322.67|319.77|322.7|319.8|322.77|319.87|322.62|319.72|24
1646245630000|2022-03-02 18:27:10|322.71|319.81|322.6|319.7|322.72|319.82|322.59|319.69|14
1646245640000|2022-03-02 18:27:20|322.59|319.69|322.57|319.67|322.69|319.79|322.57|319.67|20
1646245650000|2022-03-02 18:27:30|322.62|319.72|322.53|319.63|322.63|319.73|322.49|319.59|13
1646245660000|2022-03-02 18:27:40|322.6|319.7|322.59|319.69|322.61|319.71|322.55|319.65|17
1646245670000|2022-03-02 18:27:50|322.58|319.68|322.64|319.74|322.68|319.78|322.55|319.65|23
1646245680000|2022-03-02 18:28:00|322.59|319.69|322.57|319.67|322.66|319.76|322.56|319.66|19
1646245690000|2022-03-02 18:28:10|322.67|319.77|322.56|319.66|322.67|319.77|322.54|319.64|16
1646245700000|2022-03-02 18:28:20|322.55|319.65|322.58|319.68|322.58|319.68|322.54|319.64|16
1646245710000|2022-03-02 18:28:30|322.59|319.69|322.57|319.67|322.62|319.72|322.56|319.66|15
1646245720000|2022-03-02 18:28:40|322.58|319.68|322.6|319.7|322.6|319.7|322.58|319.68|7
1646245730000|2022-03-02 18:28:50|322.62|319.72|322.61|319.71|322.63|319.73|322.56|319.66|13
1646245740000|2022-03-02 18:29:00|322.6|319.7|322.54|319.64|322.65|319.75|322.53|319.63|12
1646245750000|2022-03-02 18:29:10|322.55|319.65|322.49|319.59|322.57|319.67|322.49|319.59|17
1646245760000|2022-03-02 18:29:20|322.51|319.61|322.48|319.58|322.51|319.61|322.48|319.58|10
1646245770000|2022-03-02 18:29:30|322.54|319.64|322.53|319.63|322.55|319.65|322.52|319.62|9
1646245780000|2022-03-02 18:29:40|322.52|319.62|322.59|319.69|322.6|319.7|322.52|319.62|12
1646245790000|2022-03-02 18:29:50|322.6|319.7|322.56|319.66|322.6|319.7|322.55|319.65|8
1646245800000|2022-03-02 18:30:00|322.57|319.67|322.64|319.74|322.71|319.81|322.57|319.67|18
1646245810000|2022-03-02 18:30:10|322.66|319.76|322.66|319.76|322.68|319.78|322.64|319.74|15
1646245820000|2022-03-02 18:30:20|322.67|319.77|322.78|319.88|322.8|319.9|322.67|319.77|16
1646245830000|2022-03-02 18:30:30|322.76|319.86|322.77|319.87|322.78|319.88|322.74|319.84|7
1646245840000|2022-03-02 18:30:40|322.76|319.86|322.76|319.86|322.8|319.9|322.76|319.86|10
1646245850000|2022-03-02 18:30:50|322.78|319.88|322.95|320.05|322.96|320.06|322.78|319.88|12
1646245860000|2022-03-02 18:31:00|322.96|320.06|323.1|320.2|323.1|320.2|322.96|320.06|11
1646245870000|2022-03-02 18:31:10|323.09|320.19|323.12|320.22|323.14|320.24|323.07|320.17|17
1646245880000|2022-03-02 18:31:20|323.14|320.24|323.19|320.29|323.2|320.3|323.07|320.17|16
1646245890000|2022-03-02 18:31:30|323.18|320.28|323.13|320.23|323.21|320.31|323.12|320.22|13
1646245900000|2022-03-02 18:31:40|323.12|320.22|323.08|320.18|323.2|320.3|323.06|320.16|18
1646245910000|2022-03-02 18:31:50|323.07|320.17|323.13|320.23|323.17|320.27|323.05|320.15|25
1646245920000|2022-03-02 18:32:00|323.09|320.19|323.1|320.2|323.14|320.24|323.08|320.18|19
1646245930000|2022-03-02 18:32:10|323.07|320.17|323.13|320.23|323.13|320.23|323.06|320.16|17
1646245940000|2022-03-02 18:32:20|323.12|320.22|323.11|320.21|323.14|320.24|323.11|320.21|16
1646245950000|2022-03-02 18:32:30|323.1|320.2|322.99|320.09|323.12|320.22|322.97|320.07|13
1646245960000|2022-03-02 18:32:40|322.98|320.08|322.99|320.09|323|320.1|322.97|320.07|14
1646245970000|2022-03-02 18:32:50|322.98|320.08|323|320.1|323|320.1|322.97|320.07|12
1646245980000|2022-03-02 18:33:00|322.99|320.09|322.81|319.91|323|320.1|322.81|319.91|18
1646245990000|2022-03-02 18:33:10|322.82|319.92|322.84|319.94|322.84|319.94|322.81|319.91|10
1646246000000|2022-03-02 18:33:20|322.85|319.95|322.95|320.05|322.95|320.05|322.81|319.91|12
1646246010000|2022-03-02 18:33:30|322.94|320.04|322.92|320.02|322.96|320.06|322.91|320.01|18
1646246020000|2022-03-02 18:33:40|322.93|320.03|322.92|320.02|322.98|320.08|322.89|319.99|14
1646246030000|2022-03-02 18:33:50|322.93|320.03|323.01|320.11|323.01|320.11|322.91|320.01|12
1646246040000|2022-03-02 18:34:00|323|320.1|322.92|320.02|323.01|320.11|322.9|320|14
1646246050000|2022-03-02 18:34:10|322.93|320.03|323.07|320.17|323.1|320.2|322.93|320.03|16
1646246060000|2022-03-02 18:34:20|323.1|320.2|323.1|320.2|323.11|320.21|323.06|320.16|18
1646246070000|2022-03-02 18:34:30|323.09|320.19|322.97|320.07|323.12|320.22|322.95|320.05|19
1646246080000|2022-03-02 18:34:40|322.96|320.06|322.97|320.07|322.99|320.09|322.94|320.04|21
1646246090000|2022-03-02 18:34:50|322.95|320.05|323|320.1|323.01|320.11|322.95|320.05|19
1646246100000|2022-03-02 18:35:00|323.02|320.12|322.94|320.04|323.02|320.12|322.91|320.01|20
1646246110000|2022-03-02 18:35:10|322.93|320.03|322.94|320.04|322.94|320.04|322.91|320.01|12
1646246120000|2022-03-02 18:35:20|322.93|320.03|322.85|319.95|322.94|320.04|322.8|319.9|21
1646246130000|2022-03-02 18:35:30|322.81|319.91|322.77|319.87|322.81|319.91|322.76|319.86|11
1646246140000|2022-03-02 18:35:40|322.79|319.89|322.81|319.91|322.85|319.95|322.79|319.89|11
1646246150000|2022-03-02 18:35:50|322.82|319.92|322.68|319.78|322.82|319.92|322.68|319.78|11
1646246160000|2022-03-02 18:36:00|322.69|319.79|322.68|319.78|322.7|319.8|322.66|319.76|16
1646246170000|2022-03-02 18:36:10|322.67|319.77|322.67|319.77|322.67|319.77|322.62|319.72|12
1646246180000|2022-03-02 18:36:20|322.66|319.76|322.71|319.81|322.73|319.83|322.65|319.75|12
1646246190000|2022-03-02 18:36:30|322.74|319.84|322.73|319.83|322.74|319.84|322.72|319.82|10
1646246200000|2022-03-02 18:36:40|322.74|319.84|322.79|319.89|322.81|319.91|322.73|319.83|10
1646246210000|2022-03-02 18:36:50|322.78|319.88|322.78|319.88|322.8|319.9|322.76|319.86|12
1646246220000|2022-03-02 18:37:00|322.79|319.89|322.78|319.88|322.8|319.9|322.78|319.88|8
1646246230000|2022-03-02 18:37:10|322.8|319.9|322.79|319.89|322.8|319.9|322.78|319.88|12
1646246240000|2022-03-02 18:37:20|322.8|319.9|322.8|319.9|322.8|319.9|322.78|319.88|10
1646246250000|2022-03-02 18:37:30|322.85|319.95|322.87|319.97|322.88|319.98|322.85|319.95|12
1646246260000|2022-03-02 18:37:40|322.88|319.98|322.91|320.01|322.91|320.01|322.88|319.98|4
1646246270000|2022-03-02 18:37:50|322.95|320.05|322.75|319.85|323|320.1|322.72|319.82|19
1646246280000|2022-03-02 18:38:00|322.74|319.84|322.65|319.75|322.74|319.84|322.63|319.73|15
1646246290000|2022-03-02 18:38:10|322.66|319.76|322.64|319.74|322.66|319.76|322.64|319.74|7
1646246300000|2022-03-02 18:38:20|322.65|319.75|322.67|319.77|322.7|319.8|322.64|319.74|15
1646246310000|2022-03-02 18:38:30|322.69|319.79|322.59|319.69|322.69|319.79|322.56|319.66|17
1646246320000|2022-03-02 18:38:40|322.53|319.63|322.46|319.56|322.53|319.63|322.43|319.53|16
1646246330000|2022-03-02 18:38:50|322.45|319.55|322.28|319.38|322.45|319.55|322.28|319.38|15
1646246340000|2022-03-02 18:39:00|322.27|319.37|322.08|319.18|322.27|319.37|322.05|319.15|20
1646246350000|2022-03-02 18:39:10|322.07|319.17|322.1|319.2|322.18|319.28|322.07|319.17|14
1646246360000|2022-03-02 18:39:20|322.09|319.19|322.18|319.28|322.18|319.28|322.09|319.19|12
1646246370000|2022-03-02 18:39:30|322.17|319.27|322.16|319.26|322.19|319.29|322.13|319.23|10
1646246380000|2022-03-02 18:39:40|322.17|319.27|322.06|319.16|322.2|319.3|322.06|319.16|13
1646246390000|2022-03-02 18:39:50|322.05|319.15|321.9|319|322.06|319.16|321.9|319|17
1646246400000|2022-03-02 18:40:00|321.89|318.99|321.95|319.05|321.97|319.07|321.85|318.95|20
1646246410000|2022-03-02 18:40:10|321.96|319.06|321.98|319.08|321.98|319.08|321.93|319.03|14
1646246420000|2022-03-02 18:40:20|321.99|319.09|321.98|319.08|322|319.1|321.97|319.07|14
1646246430000|2022-03-02 18:40:30|321.97|319.07|321.86|318.96|321.97|319.07|321.86|318.96|16
1646246440000|2022-03-02 18:40:40|321.85|318.95|321.54|318.64|321.85|318.95|321.49|318.59|19
1646246450000|2022-03-02 18:40:50|321.53|318.63|321.48|318.58|321.59|318.69|321.47|318.57|18
1646246460000|2022-03-02 18:41:00|321.31|318.41|320.96|318.06|321.31|318.41|320.96|318.06|21
1646246470000|2022-03-02 18:41:10|320.9|318|321.04|318.14|321.05|318.15|320.84|317.94|18
1646246480000|2022-03-02 18:41:20|321.05|318.15|321.06|318.16|321.09|318.19|320.99|318.09|23
1646246490000|2022-03-02 18:41:30|321.07|318.17|321.04|318.14|321.17|318.27|321.03|318.13|20
1646246500000|2022-03-02 18:41:40|321.01|318.11|320.91|318.01|321.07|318.17|320.9|318|18
1646246510000|2022-03-02 18:41:50|320.93|318.03|321.09|318.19|321.09|318.19|320.93|318.03|15
1646246520000|2022-03-02 18:42:00|321.1|318.2|321.17|318.27|321.19|318.29|321.08|318.18|22
1646246530000|2022-03-02 18:42:10|321.25|318.35|321.33|318.43|321.37|318.47|321.24|318.34|21
1646246540000|2022-03-02 18:42:20|321.32|318.42|321.32|318.42|321.34|318.44|321.29|318.39|19
1646246550000|2022-03-02 18:42:30|321.31|318.41|321.3|318.4|321.34|318.44|321.3|318.4|13
1646246560000|2022-03-02 18:42:40|321.31|318.41|321.2|318.3|321.31|318.41|321.14|318.24|18
1646246570000|2022-03-02 18:42:50|321.23|318.33|321.13|318.23|321.24|318.34|321.13|318.23|16
1646246580000|2022-03-02 18:43:00|321.12|318.22|321.25|318.35|321.25|318.35|321.12|318.22|18
1646246590000|2022-03-02 18:43:10|321.28|318.38|321.3|318.4|321.3|318.4|321.24|318.34|15
1646246600000|2022-03-02 18:43:20|321.32|318.42|321.38|318.48|321.42|318.52|321.32|318.42|18
1646246610000|2022-03-02 18:43:30|321.39|318.49|321.37|318.47|321.42|318.52|321.37|318.47|6
1646246620000|2022-03-02 18:43:40|321.39|318.49|321.14|318.24|321.39|318.49|321.13|318.23|21
1646246630000|2022-03-02 18:43:50|321.13|318.23|321.09|318.19|321.13|318.23|321.05|318.15|13
1646246640000|2022-03-02 18:44:00|321.11|318.21|321.27|318.37|321.27|318.37|321.11|318.21|18
1646246650000|2022-03-02 18:44:10|321.26|318.36|321.22|318.32|321.28|318.38|321.16|318.26|17
1646246660000|2022-03-02 18:44:20|321.21|318.31|321.25|318.35|321.34|318.44|321.19|318.29|19
1646246670000|2022-03-02 18:44:30|321.24|318.34|321.18|318.28|321.24|318.34|321.15|318.25|20
1646246680000|2022-03-02 18:44:40|321.19|318.29|321.19|318.29|321.21|318.31|321.18|318.28|15
1646246690000|2022-03-02 18:44:50|321.22|318.32|321.28|318.38|321.29|318.39|321.21|318.31|11
1646246700000|2022-03-02 18:45:00|321.29|318.39|321.3|318.4|321.34|318.44|321.28|318.38|19
1646246710000|2022-03-02 18:45:10|321.33|318.43|321.33|318.43|321.34|318.44|321.28|318.38|18
1646246720000|2022-03-02 18:45:20|321.32|318.42|321.28|318.38|321.33|318.43|321.25|318.35|18
1646246730000|2022-03-02 18:45:30|321.3|318.4|321.28|318.38|321.34|318.44|321.28|318.38|17
1646246740000|2022-03-02 18:45:40|321.31|318.41|321.21|318.31|321.32|318.42|321.19|318.29|20
1646246750000|2022-03-02 18:45:50|321.16|318.26|320.98|318.08|321.16|318.26|320.98|318.08|22
1646246760000|2022-03-02 18:46:00|320.93|318.03|320.92|318.02|320.93|318.03|320.85|317.95|20
1646246770000|2022-03-02 18:46:10|320.91|318.01|321.02|318.12|321.02|318.12|320.9|318|13
1646246780000|2022-03-02 18:46:20|320.99|318.09|321.09|318.19|321.09|318.19|320.97|318.07|17
1646246790000|2022-03-02 18:46:30|321.08|318.18|321.09|318.19|321.1|318.2|321.08|318.18|12
1646246800000|2022-03-02 18:46:40|321.1|318.2|321.12|318.22|321.12|318.22|321.09|318.19|14
1646246810000|2022-03-02 18:46:50|321.11|318.21|321.14|318.24|321.15|318.25|321.09|318.19|17
1646246820000|2022-03-02 18:47:00|321.12|318.22|321.08|318.18|321.12|318.22|321.07|318.17|14
1646246830000|2022-03-02 18:47:10|321.09|318.19|321.11|318.21|321.26|318.36|321.09|318.19|23
1646246840000|2022-03-02 18:47:20|321.1|318.2|320.96|318.06|321.1|318.2|320.96|318.06|17
1646246850000|2022-03-02 18:47:30|320.97|318.07|320.85|317.95|320.97|318.07|320.72|317.82|24
1646246860000|2022-03-02 18:47:40|320.83|317.93|320.89|317.99|320.89|317.99|320.82|317.92|17
1646246870000|2022-03-02 18:47:50|320.9|318|321.02|318.12|321.08|318.18|320.9|318|20
1646246880000|2022-03-02 18:48:00|321.03|318.13|320.97|318.07|321.03|318.13|320.96|318.06|18
1646246890000|2022-03-02 18:48:10|320.95|318.05|320.97|318.07|320.97|318.07|320.9|318|19
1646246900000|2022-03-02 18:48:20|320.94|318.04|320.86|317.96|320.94|318.04|320.78|317.88|15
1646246910000|2022-03-02 18:48:30|320.85|317.95|321.03|318.13|321.08|318.18|320.84|317.94|23
1646246920000|2022-03-02 18:48:40|321.06|318.16|320.96|318.06|321.06|318.16|320.96|318.06|16
1646246930000|2022-03-02 18:48:50|320.97|318.07|320.96|318.06|320.98|318.08|320.94|318.04|19
1646246940000|2022-03-02 18:49:00|320.95|318.05|320.76|317.86|320.95|318.05|320.76|317.86|15
1646246950000|2022-03-02 18:49:10|320.75|317.85|320.83|317.93|320.83|317.93|320.75|317.85|19
1646246960000|2022-03-02 18:49:20|320.84|317.94|320.79|317.89|320.87|317.97|320.76|317.86|20
1646246970000|2022-03-02 18:49:30|320.76|317.86|320.69|317.79|320.78|317.88|320.69|317.79|13
1646246980000|2022-03-02 18:49:40|320.7|317.8|320.83|317.93|320.84|317.94|320.69|317.79|18
1646246990000|2022-03-02 18:49:50|320.84|317.94|320.97|318.07|321.01|318.11|320.84|317.94|13
1646247000000|2022-03-02 18:50:00|320.99|318.09|321.04|318.14|321.09|318.19|320.97|318.07|19
1646247010000|2022-03-02 18:50:10|321.05|318.15|321.04|318.14|321.05|318.15|320.98|318.08|19
1646247020000|2022-03-02 18:50:20|321.06|318.16|321.06|318.16|321.06|318.16|320.97|318.07|18
1646247030000|2022-03-02 18:50:30|321.03|318.13|320.92|318.02|321.03|318.13|320.91|318.01|13
1646247040000|2022-03-02 18:50:40|320.93|318.03|321.13|318.23|321.13|318.23|320.92|318.02|12
1646247050000|2022-03-02 18:50:50|321.14|318.24|321.05|318.15|321.14|318.24|321.02|318.12|18
1646247060000|2022-03-02 18:51:00|321.04|318.14|320.94|318.04|321.06|318.16|320.91|318.01|15
1646247070000|2022-03-02 18:51:10|320.93|318.03|320.93|318.03|320.98|318.08|320.92|318.02|11
1646247080000|2022-03-02 18:51:20|320.94|318.04|321.02|318.12|321.03|318.13|320.94|318.04|8
1646247090000|2022-03-02 18:51:30|321.03|318.13|321.05|318.15|321.08|318.18|321.03|318.13|13
1646247100000|2022-03-02 18:51:40|321.06|318.16|321.01|318.11|321.06|318.16|321.01|318.11|8
1646247110000|2022-03-02 18:51:50|321.02|318.12|321.09|318.19|321.09|318.19|321.01|318.11|8
1646247120000|2022-03-02 18:52:00|321.08|318.18|321.08|318.18|321.09|318.19|321.05|318.15|4
1646247130000|2022-03-02 18:52:10|321.07|318.17|321.05|318.15|321.07|318.17|321.01|318.11|10
1646247140000|2022-03-02 18:52:20|321.07|318.17|321.34|318.44|321.34|318.44|321.07|318.17|13
1646247150000|2022-03-02 18:52:30|321.39|318.49|321.29|318.39|321.42|318.52|321.29|318.39|10
1646247160000|2022-03-02 18:52:40|321.28|318.38|321.29|318.39|321.31|318.41|321.27|318.37|7
1646247170000|2022-03-02 18:52:50|321.28|318.38|321.34|318.44|321.34|318.44|321.28|318.38|10
1646247180000|2022-03-02 18:53:00|321.35|318.45|321.32|318.42|321.35|318.45|321.31|318.41|6
1646247190000|2022-03-02 18:53:10|321.33|318.43|321.29|318.39|321.33|318.43|321.29|318.39|6
1646247200000|2022-03-02 18:53:20|321.26|318.36|321.25|318.35|321.28|318.38|321.25|318.35|5
1646247210000|2022-03-02 18:53:30|321.27|318.37|321.3|318.4|321.33|318.43|321.27|318.37|12
1646247220000|2022-03-02 18:53:40|321.31|318.41|321.32|318.42|321.34|318.44|321.29|318.39|17
1646247230000|2022-03-02 18:53:50|321.31|318.41|321.1|318.2|321.31|318.41|321.07|318.17|15
1646247240000|2022-03-02 18:54:00|321.03|318.13|320.94|318.04|321.03|318.13|320.93|318.03|18
1646247250000|2022-03-02 18:54:10|320.95|318.05|320.92|318.02|320.97|318.07|320.91|318.01|11
1646247260000|2022-03-02 18:54:20|320.91|318.01|320.78|317.88|320.91|318.01|320.76|317.86|14
1646247270000|2022-03-02 18:54:30|320.79|317.89|320.84|317.94|320.86|317.96|320.78|317.88|12
1646247280000|2022-03-02 18:54:40|320.85|317.95|320.81|317.91|320.87|317.97|320.78|317.88|11
1646247290000|2022-03-02 18:54:50|320.79|317.89|320.9|318|320.9|318|320.79|317.89|17
1646247300000|2022-03-02 18:55:00|320.88|317.98|320.92|318.02|320.92|318.02|320.85|317.95|15
1646247310000|2022-03-02 18:55:10|320.93|318.03|320.88|317.98|321.01|318.11|320.87|317.97|17
1646247320000|2022-03-02 18:55:20|320.87|317.97|320.85|317.95|320.9|318|320.84|317.94|19
1646247330000|2022-03-02 18:55:30|320.87|317.97|320.93|318.03|320.93|318.03|320.77|317.87|23
1646247340000|2022-03-02 18:55:40|320.95|318.05|321.03|318.13|321.03|318.13|320.9|318|13
1646247350000|2022-03-02 18:55:50|321.05|318.15|321.21|318.31|321.21|318.31|321.03|318.13|11
1646247360000|2022-03-02 18:56:00|321.22|318.32|321.19|318.29|321.23|318.33|321.11|318.21|18
1646247370000|2022-03-02 18:56:10|321.2|318.3|321.17|318.27|321.31|318.41|321.13|318.23|21
1646247380000|2022-03-02 18:56:20|321.18|318.28|321.16|318.26|321.24|318.34|321.16|318.26|18
1646247390000|2022-03-02 18:56:30|321.14|318.24|321.14|318.24|321.18|318.28|321.13|318.23|12
1646247400000|2022-03-02 18:56:40|321.15|318.25|321.22|318.32|321.27|318.37|321.15|318.25|10
1646247410000|2022-03-02 18:56:50|321.21|318.31|321.21|318.31|321.21|318.31|321.14|318.24|9
1646247420000|2022-03-02 18:57:00|321.2|318.3|321.15|318.25|321.2|318.3|321.14|318.24|14
1646247430000|2022-03-02 18:57:10|321.12|318.22|321.14|318.24|321.19|318.29|321.12|318.22|15
1646247440000|2022-03-02 18:57:20|321.17|318.27|321.28|318.38|321.29|318.39|321.14|318.24|12
1646247450000|2022-03-02 18:57:30|321.29|318.39|321.29|318.39|321.29|318.39|321.24|318.34|14
1646247460000|2022-03-02 18:57:40|321.28|318.38|321.22|318.32|321.31|318.41|321.22|318.32|10
1646247470000|2022-03-02 18:57:50|321.21|318.31|321.3|318.4|321.3|318.4|321.21|318.31|10
1646247480000|2022-03-02 18:58:00|321.31|318.41|321.52|318.62|321.54|318.64|321.3|318.4|19
1646247490000|2022-03-02 18:58:10|321.53|318.63|321.56|318.66|321.56|318.66|321.49|318.59|11
1646247500000|2022-03-02 18:58:20|321.59|318.69|321.6|318.7|321.63|318.73|321.57|318.67|18
1646247510000|2022-03-02 18:58:30|321.64|318.74|321.62|318.72|321.65|318.75|321.61|318.71|8
1646247520000|2022-03-02 18:58:40|321.61|318.71|321.53|318.63|321.63|318.73|321.53|318.63|8
1646247530000|2022-03-02 18:58:50|321.52|318.62|321.41|318.51|321.52|318.62|321.41|318.51|15
1646247540000|2022-03-02 18:59:00|321.4|318.5|321.36|318.46|321.41|318.51|321.34|318.44|15
1646247550000|2022-03-02 18:59:10|321.37|318.47|321.35|318.45|321.37|318.47|321.25|318.35|21
1646247560000|2022-03-02 18:59:20|321.34|318.44|321.3|318.4|321.34|318.44|321.25|318.35|15
1646247570000|2022-03-02 18:59:30|321.32|318.42|321.32|318.42|321.33|318.43|321.3|318.4|12
1646247580000|2022-03-02 18:59:40|321.34|318.44|321.39|318.49|321.39|318.49|321.33|318.43|10
1646247590000|2022-03-02 18:59:50|321.41|318.51|321.51|318.61|321.51|318.61|321.41|318.51|14
1646247600000|2022-03-02 19:00:00|321.53|318.63|321.5|318.6|321.54|318.64|321.49|318.59|11
1646247610000|2022-03-02 19:00:10|321.49|318.59|321.56|318.66|321.63|318.73|321.49|318.59|14
1646247620000|2022-03-02 19:00:20|321.55|318.65|321.53|318.63|321.56|318.66|321.53|318.63|10
1646247630000|2022-03-02 19:00:30|321.51|318.61|321.42|318.52|321.51|318.61|321.38|318.48|21
1646247640000|2022-03-02 19:00:40|321.44|318.54|321.44|318.54|321.49|318.59|321.4|318.5|18
1646247650000|2022-03-02 19:00:50|321.45|318.55|321.49|318.59|321.49|318.59|321.45|318.55|7
1646247660000|2022-03-02 19:01:00|321.51|318.61|321.66|318.76|321.72|318.82|321.51|318.61|22
1646247670000|2022-03-02 19:01:10|321.7|318.8|321.74|318.84|321.78|318.88|321.65|318.75|23
1646247680000|2022-03-02 19:01:20|321.77|318.87|321.79|318.89|321.85|318.95|321.77|318.87|17
1646247690000|2022-03-02 19:01:30|321.78|318.88|322|319.1|322.03|319.13|321.78|318.88|21
1646247700000|2022-03-02 19:01:40|322.02|319.12|322.15|319.25|322.16|319.26|321.98|319.08|21
1646247710000|2022-03-02 19:01:50|322.13|319.23|322.19|319.29|322.24|319.34|322.13|319.23|18
1646247720000|2022-03-02 19:02:00|322.2|319.3|322.06|319.16|322.2|319.3|322.06|319.16|13
1646247730000|2022-03-02 19:02:10|322.05|319.15|322|319.1|322.08|319.18|321.93|319.03|17
1646247740000|2022-03-02 19:02:20|321.97|319.07|322.02|319.12|322.04|319.14|321.96|319.06|19
1646247750000|2022-03-02 19:02:30|322.01|319.11|322.03|319.13|322.07|319.17|321.98|319.08|12
1646247760000|2022-03-02 19:02:40|322.04|319.14|322.04|319.14|322.06|319.16|322|319.1|16
1646247770000|2022-03-02 19:02:50|322.03|319.13|322.04|319.14|322.12|319.22|322.01|319.11|17
1646247780000|2022-03-02 19:03:00|322.05|319.15|321.97|319.07|322.07|319.17|321.97|319.07|16
1646247790000|2022-03-02 19:03:10|321.98|319.08|321.84|318.94|321.98|319.08|321.8|318.9|24
1646247800000|2022-03-02 19:03:20|321.88|318.98|321.92|319.02|321.93|319.03|321.85|318.95|22
1646247810000|2022-03-02 19:03:30|321.94|319.04|322.16|319.26|322.2|319.3|321.92|319.02|21
1646247820000|2022-03-02 19:03:40|322.17|319.27|322.1|319.2|322.17|319.27|322.1|319.2|22
1646247830000|2022-03-02 19:03:50|322.13|319.23|322.08|319.18|322.14|319.24|322.08|319.18|16
1646247840000|2022-03-02 19:04:00|322.07|319.17|322.14|319.24|322.17|319.27|322.07|319.17|21
1646247850000|2022-03-02 19:04:10|322.18|319.28|322.08|319.18|322.18|319.28|322.08|319.18|12
1646247860000|2022-03-02 19:04:20|322.09|319.19|322.11|319.21|322.16|319.26|322.05|319.15|18
1646247870000|2022-03-02 19:04:30|322.1|319.2|322.13|319.23|322.17|319.27|322.08|319.18|20
1646247880000|2022-03-02 19:04:40|322.14|319.24|322.11|319.21|322.16|319.26|322.11|319.21|14
1646247890000|2022-03-02 19:04:50|322.07|319.17|322.11|319.21|322.12|319.22|322.07|319.17|14
1646247900000|2022-03-02 19:05:00|322.12|319.22|322.09|319.19|322.12|319.22|322.05|319.15|16
1646247910000|2022-03-02 19:05:10|322.1|319.2|322.13|319.23|322.17|319.27|322.08|319.18|18
1646247920000|2022-03-02 19:05:20|322.14|319.24|322.05|319.15|322.17|319.27|322.05|319.15|18
1646247930000|2022-03-02 19:05:30|322.07|319.17|322.1|319.2|322.11|319.21|322.03|319.13|16
1646247940000|2022-03-02 19:05:40|322.11|319.21|322.07|319.17|322.11|319.21|322.01|319.11|17
1646247950000|2022-03-02 19:05:50|322.03|319.13|322.02|319.12|322.07|319.17|321.94|319.04|26
1646247960000|2022-03-02 19:06:00|322.03|319.13|322.09|319.19|322.14|319.24|322.03|319.13|16
1646247970000|2022-03-02 19:06:10|322.1|319.2|322.03|319.13|322.1|319.2|322.02|319.12|19
1646247980000|2022-03-02 19:06:20|322.05|319.15|322.13|319.23|322.15|319.25|322|319.1|16
1646247990000|2022-03-02 19:06:30|322.15|319.25|322.14|319.24|322.18|319.28|322.12|319.22|25
1646248000000|2022-03-02 19:06:40|322.18|319.28|322.42|319.52|322.43|319.53|322.13|319.23|21
1646248010000|2022-03-02 19:06:50|322.43|319.53|322.37|319.47|322.45|319.55|322.37|319.47|20
1646248020000|2022-03-02 19:07:00|322.38|319.48|322.22|319.32|322.39|319.49|322.2|319.3|22
1646248030000|2022-03-02 19:07:10|322.23|319.33|322.21|319.31|322.26|319.36|322.19|319.29|23
1646248040000|2022-03-02 19:07:20|322.2|319.3|322.17|319.27|322.27|319.37|322.15|319.25|20
1646248050000|2022-03-02 19:07:30|322.14|319.24|322.16|319.26|322.2|319.3|322.09|319.19|19
1646248060000|2022-03-02 19:07:40|322.17|319.27|322.2|319.3|322.2|319.3|322.15|319.25|15
1646248070000|2022-03-02 19:07:50|322.22|319.32|322.24|319.34|322.31|319.41|322.2|319.3|23
1646248080000|2022-03-02 19:08:00|322.25|319.35|322.21|319.31|322.25|319.35|322.2|319.3|13
1646248090000|2022-03-02 19:08:10|322.17|319.27|322.11|319.21|322.17|319.27|322.1|319.2|15
1646248100000|2022-03-02 19:08:20|322.12|319.22|322.19|319.29|322.19|319.29|322.08|319.18|19
1646248110000|2022-03-02 19:08:30|322.17|319.27|322.27|319.37|322.27|319.37|322.13|319.23|21
1646248120000|2022-03-02 19:08:40|322.28|319.38|322.38|319.48|322.44|319.54|322.27|319.37|18
1646248130000|2022-03-02 19:08:50|322.35|319.45|322.3|319.4|322.36|319.46|322.3|319.4|15
1646248140000|2022-03-02 19:09:00|322.33|319.43|322.34|319.44|322.35|319.45|322.27|319.37|17
1646248150000|2022-03-02 19:09:10|322.27|319.37|322.21|319.31|322.27|319.37|322.13|319.23|19
1646248160000|2022-03-02 19:09:20|322.16|319.26|322.12|319.22|322.23|319.33|322.1|319.2|18
1646248170000|2022-03-02 19:09:30|322.11|319.21|322.13|319.23|322.17|319.27|322.11|319.21|12
1646248180000|2022-03-02 19:09:40|322.11|319.21|321.95|319.05|322.11|319.21|321.87|318.97|21
1646248190000|2022-03-02 19:09:50|321.93|319.03|321.91|319.01|322.03|319.13|321.91|319.01|16
1646248200000|2022-03-02 19:10:00|321.89|318.99|321.93|319.03|322.05|319.15|321.89|318.99|22
1646248210000|2022-03-02 19:10:10|321.94|319.04|321.9|319|321.95|319.05|321.88|318.98|15
1646248220000|2022-03-02 19:10:20|321.89|318.99|321.94|319.04|321.95|319.05|321.88|318.98|20
1646248230000|2022-03-02 19:10:30|321.95|319.05|322.02|319.12|322.06|319.16|321.95|319.05|17
1646248240000|2022-03-02 19:10:40|322.01|319.11|322|319.1|322.05|319.15|322|319.1|19
1646248250000|2022-03-02 19:10:50|321.98|319.08|321.91|319.01|322|319.1|321.9|319|14
1646248260000|2022-03-02 19:11:00|321.9|319|321.91|319.01|321.95|319.05|321.89|318.99|15
1646248270000|2022-03-02 19:11:10|321.93|319.03|321.84|318.94|321.95|319.05|321.81|318.91|20
1646248280000|2022-03-02 19:11:20|321.82|318.92|321.88|318.98|321.91|319.01|321.82|318.92|17
1646248290000|2022-03-02 19:11:30|321.89|318.99|321.88|318.98|321.89|318.99|321.87|318.97|11
1646248300000|2022-03-02 19:11:40|321.87|318.97|321.77|318.87|321.88|318.98|321.77|318.87|8
1646248310000|2022-03-02 19:11:50|321.78|318.88|321.77|318.87|321.81|318.91|321.76|318.86|11
1646248320000|2022-03-02 19:12:00|321.76|318.86|321.78|318.88|321.8|318.9|321.73|318.83|13
1646248330000|2022-03-02 19:12:10|321.77|318.87|321.78|318.88|321.79|318.89|321.74|318.84|7
1646248340000|2022-03-02 19:12:20|321.77|318.87|321.91|319.01|321.92|319.02|321.76|318.86|17
1646248350000|2022-03-02 19:12:30|321.92|319.02|322.11|319.21|322.11|319.21|321.91|319.01|16
1646248360000|2022-03-02 19:12:40|322.12|319.22|322.13|319.23|322.13|319.23|322.03|319.13|15
1646248370000|2022-03-02 19:12:50|322.12|319.22|321.86|318.96|322.12|319.22|321.86|318.96|16
1646248380000|2022-03-02 19:13:00|321.89|318.99|321.9|319|321.92|319.02|321.87|318.97|12
1646248390000|2022-03-02 19:13:10|321.89|318.99|321.89|318.99|321.92|319.02|321.86|318.96|14
1646248400000|2022-03-02 19:13:20|321.87|318.97|321.93|319.03|321.93|319.03|321.87|318.97|9
1646248410000|2022-03-02 19:13:30|321.9|319|321.9|319|321.92|319.02|321.84|318.94|16
1646248420000|2022-03-02 19:13:40|321.93|319.03|321.87|318.97|321.93|319.03|321.82|318.92|16
1646248430000|2022-03-02 19:13:50|321.89|318.99|321.93|319.03|321.93|319.03|321.86|318.96|12
1646248440000|2022-03-02 19:14:00|321.92|319.02|321.84|318.94|321.92|319.02|321.83|318.93|15
1646248450000|2022-03-02 19:14:10|321.81|318.91|321.5|318.6|321.81|318.91|321.5|318.6|18
1646248460000|2022-03-02 19:14:20|321.52|318.62|321.54|318.64|321.61|318.71|321.51|318.61|21
1646248470000|2022-03-02 19:14:30|321.55|318.65|321.61|318.71|321.61|318.71|321.55|318.65|18
1646248480000|2022-03-02 19:14:40|321.59|318.69|321.66|318.76|321.67|318.77|321.59|318.69|25
1646248490000|2022-03-02 19:14:50|321.67|318.77|321.66|318.76|321.68|318.78|321.66|318.76|13
1646248500000|2022-03-02 19:15:00|321.67|318.77|321.79|318.89|321.8|318.9|321.66|318.76|18
1646248510000|2022-03-02 19:15:10|321.8|318.9|321.72|318.82|321.81|318.91|321.72|318.82|11
1646248520000|2022-03-02 19:15:20|321.73|318.83|321.65|318.75|321.73|318.83|321.63|318.73|23
1646248530000|2022-03-02 19:15:30|321.64|318.74|321.65|318.75|321.67|318.77|321.63|318.73|17
1646248540000|2022-03-02 19:15:40|321.66|318.76|321.71|318.81|321.71|318.81|321.64|318.74|13
1646248550000|2022-03-02 19:15:50|321.67|318.77|321.71|318.81|321.77|318.87|321.67|318.77|21
1646248560000|2022-03-02 19:16:00|321.72|318.82|321.58|318.68|321.72|318.82|321.57|318.67|20
1646248570000|2022-03-02 19:16:10|321.57|318.67|321.57|318.67|321.6|318.7|321.53|318.63|14
1646248580000|2022-03-02 19:16:20|321.56|318.66|321.36|318.46|321.57|318.67|321.32|318.42|18
1646248590000|2022-03-02 19:16:30|321.42|318.52|321.41|318.51|321.44|318.54|321.38|318.48|15
1646248600000|2022-03-02 19:16:40|321.4|318.5|321.47|318.57|321.5|318.6|321.39|318.49|15
1646248610000|2022-03-02 19:16:50|321.51|318.61|321.5|318.6|321.56|318.66|321.5|318.6|17
1646248620000|2022-03-02 19:17:00|321.51|318.61|321.52|318.62|321.52|318.62|321.51|318.61|6
1646248630000|2022-03-02 19:17:10|321.51|318.61|321.5|318.6|321.54|318.64|321.5|318.6|8
1646248640000|2022-03-02 19:17:20|321.51|318.61|321.53|318.63|321.53|318.63|321.49|318.59|9
1646248650000|2022-03-02 19:17:30|321.5|318.6|321.36|318.46|321.51|318.61|321.36|318.46|16
1646248660000|2022-03-02 19:17:40|321.35|318.45|321.38|318.48|321.38|318.48|321.3|318.4|19
1646248670000|2022-03-02 19:17:50|321.4|318.5|321.39|318.49|321.4|318.5|321.37|318.47|8
1646248680000|2022-03-02 19:18:00|321.38|318.48|321.41|318.51|321.42|318.52|321.37|318.47|14
1646248690000|2022-03-02 19:18:10|321.42|318.52|321.34|318.44|321.42|318.52|321.33|318.43|19
1646248700000|2022-03-02 19:18:20|321.31|318.41|321.3|318.4|321.31|318.41|321.25|318.35|16
1646248710000|2022-03-02 19:18:30|321.35|318.45|321.3|318.4|321.38|318.48|321.29|318.39|15
1646248720000|2022-03-02 19:18:40|321.31|318.41|321.35|318.45|321.35|318.45|321.3|318.4|8
1646248730000|2022-03-02 19:18:50|321.36|318.46|321.27|318.37|321.37|318.47|321.26|318.36|17
1646248740000|2022-03-02 19:19:00|321.26|318.36|321.16|318.26|321.26|318.36|321.16|318.26|19
1646248750000|2022-03-02 19:19:10|321.2|318.3|321.17|318.27|321.24|318.34|321.17|318.27|9
1646248760000|2022-03-02 19:19:20|321.18|318.28|321.29|318.39|321.29|318.39|321.15|318.25|17
1646248770000|2022-03-02 19:19:30|321.28|318.38|321.36|318.46|321.39|318.49|321.28|318.38|22
1646248780000|2022-03-02 19:19:40|321.35|318.45|321.37|318.47|321.37|318.47|321.33|318.43|14
1646248790000|2022-03-02 19:19:50|321.39|318.49|321.38|318.48|321.39|318.49|321.34|318.44|18
1646248800000|2022-03-02 19:20:00|321.37|318.47|321.55|318.65|321.55|318.65|321.37|318.47|21
1646248810000|2022-03-02 19:20:10|321.53|318.63|321.51|318.61|321.55|318.65|321.43|318.53|19
1646248820000|2022-03-02 19:20:20|321.5|318.6|321.53|318.63|321.56|318.66|321.46|318.56|12
1646248830000|2022-03-02 19:20:30|321.56|318.66|321.52|318.62|321.56|318.66|321.5|318.6|13
1646248840000|2022-03-02 19:20:40|321.5|318.6|321.53|318.63|321.53|318.63|321.5|318.6|13
1646248850000|2022-03-02 19:20:50|321.52|318.62|321.52|318.62|321.54|318.64|321.51|318.61|10
1646248860000|2022-03-02 19:21:00|321.51|318.61|321.2|318.3|321.51|318.61|321.2|318.3|18
1646248870000|2022-03-02 19:21:10|321.19|318.29|320.99|318.09|321.19|318.29|320.99|318.09|19
1646248880000|2022-03-02 19:21:20|320.98|318.08|321.04|318.14|321.05|318.15|320.97|318.07|14
1646248890000|2022-03-02 19:21:30|321.03|318.13|320.97|318.07|321.03|318.13|320.92|318.02|15
1646248900000|2022-03-02 19:21:40|320.98|318.08|320.97|318.07|321.05|318.15|320.97|318.07|17
1646248910000|2022-03-02 19:21:50|320.95|318.05|320.82|317.92|320.95|318.05|320.82|317.92|17
1646248920000|2022-03-02 19:22:00|320.85|317.95|320.75|317.85|320.85|317.95|320.75|317.85|11
1646248930000|2022-03-02 19:22:10|320.77|317.87|320.67|317.77|320.77|317.87|320.67|317.77|15
1646248940000|2022-03-02 19:22:20|320.65|317.75|320.44|317.54|320.65|317.75|320.44|317.54|25
1646248950000|2022-03-02 19:22:30|320.42|317.52|320.42|317.52|320.47|317.57|320.26|317.36|26
1646248960000|2022-03-02 19:22:40|320.41|317.51|320.63|317.73|320.63|317.73|320.4|317.5|20
1646248970000|2022-03-02 19:22:50|320.6|317.7|320.63|317.73|320.66|317.76|320.59|317.69|17
1646248980000|2022-03-02 19:23:00|320.64|317.74|320.71|317.81|320.74|317.84|320.64|317.74|16
1646248990000|2022-03-02 19:23:10|320.69|317.79|320.79|317.89|320.81|317.91|320.68|317.78|19
1646249000000|2022-03-02 19:23:20|320.77|317.87|320.78|317.88|320.8|317.9|320.73|317.83|16
1646249010000|2022-03-02 19:23:30|320.77|317.87|320.92|318.02|320.92|318.02|320.77|317.87|10
1646249020000|2022-03-02 19:23:40|320.91|318.01|320.8|317.9|320.92|318.02|320.8|317.9|14
1646249030000|2022-03-02 19:23:50|320.83|317.93|320.73|317.83|320.83|317.93|320.73|317.83|13
1646249040000|2022-03-02 19:24:00|320.72|317.82|320.64|317.74|320.77|317.87|320.56|317.66|19
1646249050000|2022-03-02 19:24:10|320.61|317.71|320.57|317.67|320.66|317.76|320.53|317.63|18
1646249060000|2022-03-02 19:24:20|320.58|317.68|320.53|317.63|320.59|317.69|320.53|317.63|16
1646249070000|2022-03-02 19:24:30|320.54|317.64|320.5|317.6|320.58|317.68|320.5|317.6|22
1646249080000|2022-03-02 19:24:40|320.57|317.67|320.52|317.62|320.57|317.67|320.47|317.57|26
1646249090000|2022-03-02 19:24:50|320.51|317.61|320.5|317.6|320.54|317.64|320.49|317.59|13
1646249100000|2022-03-02 19:25:00|320.56|317.66|320.55|317.65|320.57|317.67|320.52|317.62|8
1646249110000|2022-03-02 19:25:10|320.56|317.66|320.58|317.68|320.58|317.68|320.55|317.65|10
1646249120000|2022-03-02 19:25:20|320.57|317.67|320.65|317.75|320.66|317.76|320.57|317.67|9
1646249130000|2022-03-02 19:25:30|320.62|317.72|320.31|317.41|320.62|317.72|320.31|317.41|17
1646249140000|2022-03-02 19:25:40|320.36|317.46|320.33|317.43|320.38|317.48|320.29|317.39|17
1646249150000|2022-03-02 19:25:50|320.32|317.42|320.32|317.42|320.38|317.48|320.25|317.35|16
1646249160000|2022-03-02 19:26:00|320.31|317.41|320.33|317.43|320.34|317.44|320.25|317.35|16
1646249170000|2022-03-02 19:26:10|320.34|317.44|320.45|317.55|320.45|317.55|320.32|317.42|16
1646249180000|2022-03-02 19:26:20|320.44|317.54|320.28|317.38|320.44|317.54|320.27|317.37|15
1646249190000|2022-03-02 19:26:30|320.29|317.39|320.33|317.43|320.34|317.44|320.26|317.36|13
1646249200000|2022-03-02 19:26:40|320.34|317.44|320.29|317.39|320.36|317.46|320.28|317.38|15
1646249210000|2022-03-02 19:26:50|320.3|317.4|320.16|317.26|320.33|317.43|320.16|317.26|14
1646249220000|2022-03-02 19:27:00|320.22|317.32|320.13|317.23|320.28|317.38|320.05|317.15|22
1646249230000|2022-03-02 19:27:10|320.15|317.25|320.11|317.21|320.17|317.27|320.06|317.16|19
1646249240000|2022-03-02 19:27:20|320.15|317.25|320.01|317.11|320.15|317.25|320|317.1|19
1646249250000|2022-03-02 19:27:30|320|317.1|319.98|317.08|320.02|317.12|319.94|317.04|16
1646249260000|2022-03-02 19:27:40|320.01|317.11|320.09|317.19|320.1|317.2|319.98|317.08|23
1646249270000|2022-03-02 19:27:50|320.1|317.2|320.2|317.3|320.21|317.31|320.1|317.2|17
1646249280000|2022-03-02 19:28:00|320.22|317.32|320.05|317.15|320.24|317.34|320.05|317.15|18
1646249290000|2022-03-02 19:28:10|320.06|317.16|320|317.1|320.06|317.16|319.9|317|20
1646249300000|2022-03-02 19:28:20|319.99|317.09|319.98|317.08|320.03|317.13|319.95|317.05|16
1646249310000|2022-03-02 19:28:30|320.01|317.11|320.11|317.21|320.14|317.24|320.01|317.11|18
1646249320000|2022-03-02 19:28:40|320.14|317.24|320.12|317.22|320.16|317.26|320.06|317.16|18
1646249330000|2022-03-02 19:28:50|320.13|317.23|320.14|317.24|320.18|317.28|320.12|317.22|14
1646249340000|2022-03-02 19:29:00|320.13|317.23|320.09|317.19|320.17|317.27|320.08|317.18|17
1646249350000|2022-03-02 19:29:10|320.11|317.21|320.11|317.21|320.15|317.25|320.06|317.16|18
1646249360000|2022-03-02 19:29:20|320.1|317.2|320.1|317.2|320.12|317.22|320.06|317.16|14
1646249370000|2022-03-02 19:29:30|320.11|317.21|320.16|317.26|320.16|317.26|320.11|317.21|16
1646249380000|2022-03-02 19:29:40|320.15|317.25|320.35|317.45|320.35|317.45|320.13|317.23|19
1646249390000|2022-03-02 19:29:50|320.29|317.39|320.42|317.52|320.44|317.54|320.29|317.39|18
1646249400000|2022-03-02 19:30:00|320.38|317.48|320.39|317.49|320.4|317.5|320.37|317.47|11
1646249410000|2022-03-02 19:30:10|320.37|317.47|320.24|317.34|320.4|317.5|320.24|317.34|11
1646249420000|2022-03-02 19:30:20|320.23|317.33|320.09|317.19|320.23|317.33|320.09|317.19|15
1646249430000|2022-03-02 19:30:30|320.08|317.18|320.07|317.17|320.09|317.19|320.05|317.15|19
1646249440000|2022-03-02 19:30:40|320.1|317.2|320.11|317.21|320.16|317.26|320.09|317.19|11
1646249450000|2022-03-02 19:30:50|320.09|317.19|320.05|317.15|320.09|317.19|320.02|317.12|23
1646249460000|2022-03-02 19:31:00|320.06|317.16|320.09|317.19|320.12|317.22|320.04|317.14|18
1646249470000|2022-03-02 19:31:10|320.1|317.2|320.11|317.21|320.12|317.22|320.08|317.18|14
1646249480000|2022-03-02 19:31:20|320.12|317.22|320.13|317.23|320.13|317.23|320.12|317.22|4
1646249490000|2022-03-02 19:31:30|320.12|317.22|320.13|317.23|320.17|317.27|320.12|317.22|14
1646249500000|2022-03-02 19:31:40|320.14|317.24|320.14|317.24|320.14|317.24|320.13|317.23|3
1646249510000|2022-03-02 19:31:50|320.13|317.23|320.15|317.25|320.15|317.25|320.11|317.21|16
1646249520000|2022-03-02 19:32:00|320.13|317.23|320.16|317.26|320.16|317.26|320.12|317.22|16
1646249530000|2022-03-02 19:32:10|320.15|317.25|320.03|317.13|320.15|317.25|320.03|317.13|15
1646249540000|2022-03-02 19:32:20|320.01|317.11|319.83|316.93|320.01|317.11|319.82|316.92|18
1646249550000|2022-03-02 19:32:30|319.82|316.92|319.83|316.93|319.89|316.99|319.79|316.89|16
1646249560000|2022-03-02 19:32:40|319.86|316.96|319.86|316.96|319.86|316.96|319.79|316.89|18
1646249570000|2022-03-02 19:32:50|319.87|316.97|319.83|316.93|319.87|316.97|319.81|316.91|19
1646249580000|2022-03-02 19:33:00|319.82|316.92|319.82|316.92|319.85|316.95|319.8|316.9|11
1646249590000|2022-03-02 19:33:10|319.81|316.91|319.81|316.91|319.82|316.92|319.81|316.91|3
1646249600000|2022-03-02 19:33:20|319.8|316.9|320.02|317.12|320.02|317.12|319.8|316.9|11
1646249610000|2022-03-02 19:33:30|320.01|317.11|319.97|317.07|320.01|317.11|319.9|317|12
1646249620000|2022-03-02 19:33:40|319.98|317.08|320.08|317.18|320.08|317.18|319.98|317.08|13
1646249630000|2022-03-02 19:33:50|320.07|317.17|320.11|317.21|320.12|317.22|320.07|317.17|11
1646249640000|2022-03-02 19:34:00|320.12|317.22|320.16|317.26|320.2|317.3|320.12|317.22|12
1646249650000|2022-03-02 19:34:10|320.15|317.25|320.1|317.2|320.15|317.25|320.08|317.18|12
1646249660000|2022-03-02 19:34:20|320.13|317.23|320.11|317.21|320.15|317.25|320.1|317.2|8
1646249670000|2022-03-02 19:34:30|320.16|317.26|320.17|317.27|320.17|317.27|320.12|317.22|12
1646249680000|2022-03-02 19:34:40|320.18|317.28|320.2|317.3|320.2|317.3|320.18|317.28|7
1646249690000|2022-03-02 19:34:50|320.21|317.31|320.22|317.32|320.22|317.32|320.2|317.3|6
1646249700000|2022-03-02 19:35:00|320.21|317.31|320.22|317.32|320.22|317.32|320.21|317.31|6
1646249710000|2022-03-02 19:35:10|320.24|317.34|320.54|317.64|320.54|317.64|320.24|317.34|17
1646249720000|2022-03-02 19:35:20|320.53|317.63|320.6|317.7|320.61|317.71|320.52|317.62|12
1646249730000|2022-03-02 19:35:30|320.66|317.76|320.89|317.99|320.91|318.01|320.66|317.76|18
1646249740000|2022-03-02 19:35:40|320.9|318|320.96|318.06|320.96|318.06|320.9|318|9
1646249750000|2022-03-02 19:35:50|320.97|318.07|320.97|318.07|320.98|318.08|320.97|318.07|3
1646249760000|2022-03-02 19:36:00|320.98|318.08|321.1|318.2|321.15|318.25|320.98|318.08|14
1646249770000|2022-03-02 19:36:10|321.06|318.16|321.06|318.16|321.08|318.18|321.03|318.13|17
1646249780000|2022-03-02 19:36:20|321.02|318.12|321|318.1|321.02|318.12|320.99|318.09|15
1646249790000|2022-03-02 19:36:30|320.99|318.09|321|318.1|321.05|318.15|320.97|318.07|15
1646249800000|2022-03-02 19:36:40|320.99|318.09|320.99|318.09|321|318.1|320.96|318.06|10
1646249810000|2022-03-02 19:36:50|320.98|318.08|321.03|318.13|321.03|318.13|320.96|318.06|16
1646249820000|2022-03-02 19:37:00|321.01|318.11|321.01|318.11|321.01|318.11|320.98|318.08|11
1646249830000|2022-03-02 19:37:10|321.03|318.13|321.03|318.13|321.03|318.13|321|318.1|10
1646249840000|2022-03-02 19:37:20|321.02|318.12|320.99|318.09|321.02|318.12|320.96|318.06|16
1646249850000|2022-03-02 19:37:30|320.98|318.08|320.99|318.09|320.99|318.09|320.97|318.07|11
1646249860000|2022-03-02 19:37:40|321|318.1|321.04|318.14|321.04|318.14|321|318.1|6
1646249870000|2022-03-02 19:37:50|321.03|318.13|321.03|318.13|321.03|318.13|321.02|318.12|5
1646249880000|2022-03-02 19:38:00|321.02|318.12|321.02|318.12|321.03|318.13|321.01|318.11|7
1646249890000|2022-03-02 19:38:10|321.01|318.11|320.99|318.09|321.02|318.12|320.94|318.04|14
1646249900000|2022-03-02 19:38:20|320.98|318.08|320.99|318.09|321.01|318.11|320.98|318.08|11
1646249910000|2022-03-02 19:38:30|321.01|318.11|321.05|318.15|321.05|318.15|320.98|318.08|14
1646249920000|2022-03-02 19:38:40|321.09|318.19|321.24|318.34|321.24|318.34|321.09|318.19|17
1646249930000|2022-03-02 19:38:50|321.26|318.36|321.31|318.41|321.37|318.47|321.26|318.36|17
1646249940000|2022-03-02 19:39:00|321.3|318.4|321.25|318.35|321.32|318.42|321.25|318.35|9
1646249950000|2022-03-02 19:39:10|321.16|318.26|321.18|318.28|321.19|318.29|321.12|318.22|18
1646249960000|2022-03-02 19:39:20|321.2|318.3|321.29|318.39|321.3|318.4|321.2|318.3|13
1646249970000|2022-03-02 19:39:30|321.3|318.4|321.63|318.73|321.64|318.74|321.3|318.4|19
1646249980000|2022-03-02 19:39:40|321.69|318.79|321.5|318.6|321.71|318.81|321.47|318.57|23
1646249990000|2022-03-02 19:39:50|321.49|318.59|321.56|318.66|321.57|318.67|321.49|318.59|14
1646250000000|2022-03-02 19:40:00|321.55|318.65|321.55|318.65|321.57|318.67|321.52|318.62|11
1646250010000|2022-03-02 19:40:10|321.59|318.69|321.6|318.7|321.64|318.74|321.59|318.69|14
1646250020000|2022-03-02 19:40:20|321.59|318.69|321.57|318.67|321.61|318.71|321.55|318.65|12
1646250030000|2022-03-02 19:40:30|321.56|318.66|321.57|318.67|321.57|318.67|321.56|318.66|2
1646250040000|2022-03-02 19:40:40|321.56|318.66|321.54|318.64|321.57|318.67|321.53|318.63|9
1646250050000|2022-03-02 19:40:50|321.53|318.63|321.41|318.51|321.53|318.63|321.4|318.5|14
1646250060000|2022-03-02 19:41:00|321.44|318.54|321.43|318.53|321.45|318.55|321.41|318.51|14
1646250070000|2022-03-02 19:41:10|321.42|318.52|321.41|318.51|321.45|318.55|321.4|318.5|16
1646250080000|2022-03-02 19:41:20|321.42|318.52|321.41|318.51|321.46|318.56|321.41|318.51|14
1646250090000|2022-03-02 19:41:30|321.42|318.52|321.47|318.57|321.47|318.57|321.42|318.52|13
1646250100000|2022-03-02 19:41:40|321.44|318.54|321.47|318.57|321.47|318.57|321.44|318.54|19
1646250110000|2022-03-02 19:41:50|321.45|318.55|321.57|318.67|321.57|318.67|321.45|318.55|18
1646250120000|2022-03-02 19:42:00|321.52|318.62|321.57|318.67|321.61|318.71|321.52|318.62|5
1646250130000|2022-03-02 19:42:10|321.56|318.66|321.61|318.71|321.66|318.76|321.56|318.66|14
1646250140000|2022-03-02 19:42:20|321.62|318.72|321.62|318.72|321.62|318.72|321.62|318.72|1
1646250150000|2022-03-02 19:42:30|321.61|318.71|321.66|318.76|321.66|318.76|321.61|318.71|7
1646250160000|2022-03-02 19:42:40|321.67|318.77|321.62|318.72|321.68|318.78|321.62|318.72|12
1646250170000|2022-03-02 19:42:50|321.61|318.71|321.61|318.71|321.63|318.73|321.6|318.7|15
1646250180000|2022-03-02 19:43:00|321.6|318.7|321.66|318.76|321.67|318.77|321.59|318.69|15
1646250190000|2022-03-02 19:43:10|321.67|318.77|321.62|318.72|321.67|318.77|321.61|318.71|11
1646250200000|2022-03-02 19:43:20|321.64|318.74|321.62|318.72|321.66|318.76|321.6|318.7|7
1646250210000|2022-03-02 19:43:30|321.63|318.73|321.46|318.56|321.67|318.77|321.46|318.56|22
1646250220000|2022-03-02 19:43:40|321.5|318.6|321.56|318.66|321.56|318.66|321.5|318.6|15
1646250230000|2022-03-02 19:43:50|321.54|318.64|321.7|318.8|321.72|318.82|321.53|318.63|21
1646250240000|2022-03-02 19:44:00|321.69|318.79|321.64|318.74|321.72|318.82|321.63|318.73|20
1646250250000|2022-03-02 19:44:10|321.65|318.75|321.58|318.68|321.67|318.77|321.57|318.67|14
1646250260000|2022-03-02 19:44:20|321.59|318.69|321.58|318.68|321.6|318.7|321.57|318.67|14
1646250270000|2022-03-02 19:44:30|321.59|318.69|321.67|318.77|321.67|318.77|321.59|318.69|9
1646250280000|2022-03-02 19:44:40|321.68|318.78|321.76|318.86|321.76|318.86|321.64|318.74|20
1646250290000|2022-03-02 19:44:50|321.73|318.83|321.71|318.81|321.76|318.86|321.71|318.81|10
1646250300000|2022-03-02 19:45:00|321.73|318.83|321.58|318.68|321.73|318.83|321.54|318.64|19
1646250310000|2022-03-02 19:45:10|321.59|318.69|321.74|318.84|321.75|318.85|321.59|318.69|15
1646250320000|2022-03-02 19:45:20|321.76|318.86|321.8|318.9|321.81|318.91|321.71|318.81|11
1646250330000|2022-03-02 19:45:30|321.81|318.91|321.78|318.88|321.84|318.94|321.77|318.87|10
1646250340000|2022-03-02 19:45:40|321.79|318.89|321.96|319.06|321.98|319.08|321.79|318.89|18
1646250350000|2022-03-02 19:45:50|321.97|319.07|321.91|319.01|321.98|319.08|321.9|319|17
1646250360000|2022-03-02 19:46:00|321.92|319.02|321.81|318.91|321.92|319.02|321.81|318.91|18
1646250370000|2022-03-02 19:46:10|321.82|318.92|321.78|318.88|321.82|318.92|321.76|318.86|15
1646250380000|2022-03-02 19:46:20|321.77|318.87|321.76|318.86|321.8|318.9|321.73|318.83|18
1646250390000|2022-03-02 19:46:30|321.75|318.85|321.74|318.84|321.76|318.86|321.74|318.84|10
1646250400000|2022-03-02 19:46:40|321.75|318.85|321.76|318.86|321.8|318.9|321.73|318.83|17
1646250410000|2022-03-02 19:46:50|321.73|318.83|321.69|318.79|321.75|318.85|321.69|318.79|18
1646250420000|2022-03-02 19:47:00|321.68|318.78|321.58|318.68|321.72|318.82|321.56|318.66|21
1646250430000|2022-03-02 19:47:10|321.62|318.72|321.6|318.7|321.63|318.73|321.57|318.67|17
1646250440000|2022-03-02 19:47:20|321.68|318.78|321.57|318.67|321.68|318.78|321.57|318.67|10
1646250450000|2022-03-02 19:47:30|321.56|318.66|321.55|318.65|321.68|318.78|321.55|318.65|13
1646250460000|2022-03-02 19:47:40|321.54|318.64|321.55|318.65|321.58|318.68|321.53|318.63|20
1646250470000|2022-03-02 19:47:50|321.54|318.64|321.65|318.75|321.66|318.76|321.51|318.61|15
1646250480000|2022-03-02 19:48:00|321.68|318.78|321.64|318.74|321.72|318.82|321.64|318.74|15
1646250490000|2022-03-02 19:48:10|321.67|318.77|321.63|318.73|321.69|318.79|321.63|318.73|19
1646250500000|2022-03-02 19:48:20|321.64|318.74|321.67|318.77|321.67|318.77|321.64|318.74|15
1646250510000|2022-03-02 19:48:30|321.66|318.76|321.71|318.81|321.71|318.81|321.63|318.73|18
1646250520000|2022-03-02 19:48:40|321.7|318.8|321.74|318.84|321.74|318.84|321.68|318.78|12
1646250530000|2022-03-02 19:48:50|321.7|318.8|321.64|318.74|321.7|318.8|321.63|318.73|15
1646250540000|2022-03-02 19:49:00|321.65|318.75|321.65|318.75|321.69|318.79|321.64|318.74|16
1646250550000|2022-03-02 19:49:10|321.68|318.78|321.67|318.77|321.68|318.78|321.65|318.75|8
1646250560000|2022-03-02 19:49:20|321.66|318.76|321.64|318.74|321.71|318.81|321.64|318.74|11
1646250570000|2022-03-02 19:49:30|321.63|318.73|321.67|318.77|321.7|318.8|321.63|318.73|11
1646250590000|2022-03-02 19:49:50|321.69|318.79|321.75|318.85|321.76|318.86|321.69|318.79|9
1646250600000|2022-03-02 19:50:00|321.79|318.89|321.86|318.96|321.96|319.06|321.79|318.89|20
1646250610000|2022-03-02 19:50:10|321.85|318.95|321.95|319.05|321.97|319.07|321.85|318.95|15
1646250620000|2022-03-02 19:50:20|321.94|319.04|321.96|319.06|321.97|319.07|321.91|319.01|19
1646250630000|2022-03-02 19:50:30|321.97|319.07|322.05|319.15|322.05|319.15|321.91|319.01|11
1646250640000|2022-03-02 19:50:40|322.03|319.13|322.02|319.12|322.07|319.17|321.97|319.07|13
1646250650000|2022-03-02 19:50:50|321.99|319.09|322.11|319.21|322.15|319.25|321.99|319.09|17
1646250660000|2022-03-02 19:51:00|322.12|319.22|322.12|319.22|322.12|319.22|322.1|319.2|7
1646250670000|2022-03-02 19:51:10|322.09|319.19|322.12|319.22|322.12|319.22|322.05|319.15|16
1646250680000|2022-03-02 19:51:20|322.13|319.23|322.19|319.29|322.3|319.4|322.13|319.23|14
1646250690000|2022-03-02 19:51:30|322.18|319.28|322.06|319.16|322.18|319.28|322.06|319.16|18
1646250700000|2022-03-02 19:51:40|322.08|319.18|321.93|319.03|322.08|319.18|321.92|319.02|17
1646250710000|2022-03-02 19:51:50|321.92|319.02|321.92|319.02|321.97|319.07|321.91|319.01|17
1646250720000|2022-03-02 19:52:00|321.93|319.03|321.92|319.02|321.94|319.04|321.88|318.98|12
1646250730000|2022-03-02 19:52:10|321.91|319.01|321.84|318.94|321.95|319.05|321.83|318.93|16
1646250740000|2022-03-02 19:52:20|321.83|318.93|321.83|318.93|321.83|318.93|321.77|318.87|8
1646250750000|2022-03-02 19:52:30|321.82|318.92|321.82|318.92|321.84|318.94|321.78|318.88|17
1646250760000|2022-03-02 19:52:40|321.85|318.95|321.78|318.88|321.85|318.95|321.76|318.86|17
1646250770000|2022-03-02 19:52:50|321.76|318.86|321.7|318.8|321.78|318.88|321.68|318.78|20
1646250780000|2022-03-02 19:53:00|321.69|318.79|321.63|318.73|321.72|318.82|321.62|318.72|19
1646250790000|2022-03-02 19:53:10|321.65|318.75|321.71|318.81|321.74|318.84|321.61|318.71|20
1646250800000|2022-03-02 19:53:20|321.74|318.84|321.75|318.85|321.75|318.85|321.74|318.84|4
1646250810000|2022-03-02 19:53:30|321.74|318.84|321.77|318.87|321.77|318.87|321.74|318.84|6
1646250820000|2022-03-02 19:53:40|321.76|318.86|321.8|318.9|321.8|318.9|321.76|318.86|2
1646250830000|2022-03-02 19:53:50|321.81|318.91|321.79|318.89|321.82|318.92|321.78|318.88|10
1646250840000|2022-03-02 19:54:00|321.82|318.92|321.82|318.92|321.86|318.96|321.81|318.91|10
1646250850000|2022-03-02 19:54:10|321.83|318.93|321.79|318.89|321.85|318.95|321.78|318.88|11
1646250860000|2022-03-02 19:54:20|321.8|318.9|321.78|318.88|321.8|318.9|321.78|318.88|2
1646250870000|2022-03-02 19:54:30|321.75|318.85|321.65|318.75|321.75|318.85|321.65|318.75|17
1646250880000|2022-03-02 19:54:40|321.64|318.74|321.65|318.75|321.68|318.78|321.62|318.72|19
1646250890000|2022-03-02 19:54:50|321.63|318.73|321.66|318.76|321.67|318.77|321.63|318.73|14
1646250900000|2022-03-02 19:55:00|321.67|318.77|321.74|318.84|321.77|318.87|321.66|318.76|11
1646250910000|2022-03-02 19:55:10|321.78|318.88|321.77|318.87|321.8|318.9|321.73|318.83|8
1646250920000|2022-03-02 19:55:20|321.76|318.86|321.74|318.84|321.76|318.86|321.74|318.84|2
1646250930000|2022-03-02 19:55:30|321.77|318.87|321.66|318.76|321.77|318.87|321.66|318.76|6
1646250940000|2022-03-02 19:55:40|321.64|318.74|321.68|318.78|321.68|318.78|321.64|318.74|11
1646250950000|2022-03-02 19:55:50|321.66|318.76|321.64|318.74|321.68|318.78|321.64|318.74|6
1646250960000|2022-03-02 19:56:00|321.65|318.75|321.65|318.75|321.69|318.79|321.64|318.74|13
1646250970000|2022-03-02 19:56:10|321.63|318.73|321.53|318.63|321.65|318.75|321.52|318.62|17
1646250980000|2022-03-02 19:56:20|321.51|318.61|321.65|318.75|321.66|318.76|321.5|318.6|18
1646250990000|2022-03-02 19:56:30|321.64|318.74|321.65|318.75|321.67|318.77|321.64|318.74|11
1646251000000|2022-03-02 19:56:40|321.64|318.74|321.66|318.76|321.66|318.76|321.64|318.74|8
1646251010000|2022-03-02 19:56:50|321.65|318.75|321.64|318.74|321.66|318.76|321.64|318.74|4
1646251020000|2022-03-02 19:57:00|321.63|318.73|321.55|318.65|321.65|318.75|321.5|318.6|18
1646251030000|2022-03-02 19:57:10|321.56|318.66|321.54|318.64|321.58|318.68|321.54|318.64|10
1646251040000|2022-03-02 19:57:20|321.56|318.66|321.57|318.67|321.57|318.67|321.54|318.64|5
1646251050000|2022-03-02 19:57:30|321.56|318.66|321.47|318.57|321.56|318.66|321.42|318.52|8
1646251060000|2022-03-02 19:57:40|321.46|318.56|321.47|318.57|321.47|318.57|321.4|318.5|15
1646251070000|2022-03-02 19:57:50|321.46|318.56|321.44|318.54|321.57|318.67|321.44|318.54|18
1646251080000|2022-03-02 19:58:00|321.45|318.55|321.48|318.58|321.55|318.65|321.45|318.55|17
1646251090000|2022-03-02 19:58:10|321.46|318.56|321.45|318.55|321.53|318.63|321.41|318.51|20
1646251100000|2022-03-02 19:58:20|321.44|318.54|321.46|318.56|321.49|318.59|321.44|318.54|12
1646251110000|2022-03-02 19:58:30|321.47|318.57|321.45|318.55|321.5|318.6|321.45|318.55|11
1646251120000|2022-03-02 19:58:40|321.47|318.57|321.44|318.54|321.49|318.59|321.41|318.51|14
1646251130000|2022-03-02 19:58:50|321.47|318.57|321.46|318.56|321.49|318.59|321.45|318.55|6
1646251140000|2022-03-02 19:59:00|321.47|318.57|321.41|318.51|321.48|318.58|321.38|318.48|18
1646251150000|2022-03-02 19:59:10|321.42|318.52|321.33|318.43|321.42|318.52|321.33|318.43|18
1646251160000|2022-03-02 19:59:20|321.32|318.42|321.2|318.3|321.34|318.44|321.2|318.3|18
1646251170000|2022-03-02 19:59:30|321.18|318.28|321.35|318.45|321.37|318.47|321.18|318.28|22
1646251180000|2022-03-02 19:59:40|321.34|318.44|321.3|318.4|321.35|318.45|321.22|318.32|14
1646251190000|2022-03-02 19:59:50|321.31|318.41|321.42|318.52|321.43|318.53|321.31|318.41|17
1646251200000|2022-03-02 20:00:00|321.38|318.48|321.4|318.5|321.42|318.52|321.38|318.48|9
1646251210000|2022-03-02 20:00:10|321.39|318.49|321.46|318.56|321.5|318.6|321.39|318.49|21
1646251220000|2022-03-02 20:00:20|321.45|318.55|321.42|318.52|321.48|318.58|321.42|318.52|13
1646251230000|2022-03-02 20:00:30|321.33|318.43|321.3|318.4|321.33|318.43|321.28|318.38|15
1646251240000|2022-03-02 20:00:40|321.31|318.41|321.28|318.38|321.33|318.43|321.26|318.36|19
1646251250000|2022-03-02 20:00:50|321.26|318.36|321.29|318.39|321.29|318.39|321.25|318.35|13
1646251260000|2022-03-02 20:01:00|321.28|318.38|321.28|318.38|321.32|318.42|321.27|318.37|8
1646251270000|2022-03-02 20:01:10|321.27|318.37|321.34|318.44|321.34|318.44|321.25|318.35|15
1646251280000|2022-03-02 20:01:20|321.33|318.43|321.42|318.52|321.42|318.52|321.33|318.43|10
1646251290000|2022-03-02 20:01:30|321.41|318.51|321.5|318.6|321.52|318.62|321.39|318.49|16
1646251300000|2022-03-02 20:01:40|321.49|318.59|321.68|318.78|321.68|318.78|321.43|318.53|18
1646251310000|2022-03-02 20:01:50|321.69|318.79|321.72|318.82|321.79|318.89|321.64|318.74|22
1646251320000|2022-03-02 20:02:00|321.7|318.8|321.85|318.95|321.87|318.97|321.7|318.8|23
1646251330000|2022-03-02 20:02:10|321.86|318.96|321.86|318.96|321.88|318.98|321.83|318.93|20
1646251340000|2022-03-02 20:02:20|321.91|319.01|321.91|319.01|321.93|319.03|321.9|319|10
1646251350000|2022-03-02 20:02:30|321.87|318.97|321.85|318.95|321.87|318.97|321.79|318.89|12
1646251360000|2022-03-02 20:02:40|321.81|318.91|321.83|318.93|321.85|318.95|321.8|318.9|8
1646251370000|2022-03-02 20:02:50|321.85|318.95|321.87|318.97|321.89|318.99|321.83|318.93|12
1646251380000|2022-03-02 20:03:00|321.89|318.99|321.94|319.04|321.98|319.08|321.82|318.92|22
1646251390000|2022-03-02 20:03:10|322|319.1|322.03|319.13|322.08|319.18|321.96|319.06|18
1646251400000|2022-03-02 20:03:20|322.04|319.14|321.99|319.09|322.04|319.14|321.96|319.06|7
1646251410000|2022-03-02 20:03:30|322|319.1|322.03|319.13|322.07|319.17|322|319.1|18
1646251420000|2022-03-02 20:03:40|322.04|319.14|322.07|319.17|322.07|319.17|322|319.1|16
1646251430000|2022-03-02 20:03:50|322.06|319.16|322.13|319.23|322.17|319.27|322.04|319.14|16
1646251440000|2022-03-02 20:04:00|322.1|319.2|322.05|319.15|322.13|319.23|322.02|319.12|16
1646251450000|2022-03-02 20:04:10|321.99|319.09|321.97|319.07|321.99|319.09|321.94|319.04|17
1646251460000|2022-03-02 20:04:20|321.95|319.05|322.01|319.11|322.04|319.14|321.94|319.04|14
1646251470000|2022-03-02 20:04:30|322.02|319.12|321.93|319.03|322.02|319.12|321.93|319.03|12
1646251480000|2022-03-02 20:04:40|321.94|319.04|321.96|319.06|321.97|319.07|321.94|319.04|5
1646251490000|2022-03-02 20:04:50|321.97|319.07|321.95|319.05|322.02|319.12|321.94|319.04|15
1646251500000|2022-03-02 20:05:00|321.92|319.02|321.86|318.96|321.95|319.05|321.86|318.96|18
1646251510000|2022-03-02 20:05:10|321.85|318.95|321.8|318.9|321.86|318.96|321.79|318.89|21
1646251520000|2022-03-02 20:05:20|321.78|318.88|321.73|318.83|321.82|318.92|321.73|318.83|17
1646251530000|2022-03-02 20:05:30|321.72|318.82|321.71|318.81|321.76|318.86|321.71|318.81|8
1646251540000|2022-03-02 20:05:40|321.79|318.89|321.83|318.93|321.83|318.93|321.77|318.87|6
1646251550000|2022-03-02 20:05:50|321.82|318.92|321.73|318.83|321.83|318.93|321.72|318.82|17
1646251560000|2022-03-02 20:06:00|321.72|318.82|321.73|318.83|321.74|318.84|321.69|318.79|11
1646251570000|2022-03-02 20:06:10|321.69|318.79|321.53|318.63|321.69|318.79|321.5|318.6|11
1646251580000|2022-03-02 20:06:20|321.52|318.62|321.55|318.65|321.58|318.68|321.52|318.62|9
1646251590000|2022-03-02 20:06:30|321.58|318.68|321.58|318.68|321.61|318.71|321.55|318.65|11
1646251600000|2022-03-02 20:06:40|321.56|318.66|321.62|318.72|321.63|318.73|321.54|318.64|10
1646251610000|2022-03-02 20:06:50|321.63|318.73|321.7|318.8|321.78|318.88|321.63|318.73|18
1646251620000|2022-03-02 20:07:00|321.67|318.77|321.69|318.79|321.69|318.79|321.54|318.64|16
1646251630000|2022-03-02 20:07:10|321.68|318.78|321.86|318.96|321.87|318.97|321.67|318.77|12
1646251640000|2022-03-02 20:07:20|321.87|318.97|321.82|318.92|321.87|318.97|321.77|318.87|12
1646251650000|2022-03-02 20:07:30|321.87|318.97|321.92|319.02|321.95|319.05|321.87|318.97|12
1646251660000|2022-03-02 20:07:40|321.87|318.97|321.86|318.96|321.88|318.98|321.83|318.93|14
1646251670000|2022-03-02 20:07:50|321.84|318.94|321.84|318.94|321.88|318.98|321.79|318.89|15
1646251680000|2022-03-02 20:08:00|321.81|318.91|321.73|318.83|321.88|318.98|321.73|318.83|18
1646251690000|2022-03-02 20:08:10|321.74|318.84|321.78|318.88|321.82|318.92|321.74|318.84|7
1646251700000|2022-03-02 20:08:20|321.79|318.89|321.83|318.93|321.86|318.96|321.78|318.88|13
1646251710000|2022-03-02 20:08:30|321.82|318.92|321.67|318.77|321.82|318.92|321.65|318.75|16
1646251720000|2022-03-02 20:08:40|321.63|318.73|321.74|318.84|321.78|318.88|321.62|318.72|17
1646251730000|2022-03-02 20:08:50|321.72|318.82|321.65|318.75|321.72|318.82|321.64|318.74|12
1646251740000|2022-03-02 20:09:00|321.64|318.74|321.59|318.69|321.67|318.77|321.56|318.66|22
1646251750000|2022-03-02 20:09:10|321.6|318.7|321.64|318.74|321.64|318.74|321.58|318.68|15
1646251760000|2022-03-02 20:09:20|321.63|318.73|321.64|318.74|321.69|318.79|321.6|318.7|17
1646251770000|2022-03-02 20:09:30|321.65|318.75|321.62|318.72|321.65|318.75|321.6|318.7|16
1646251780000|2022-03-02 20:09:40|321.61|318.71|321.64|318.74|321.65|318.75|321.61|318.71|14
1646251790000|2022-03-02 20:09:50|321.65|318.75|321.62|318.72|321.66|318.76|321.61|318.71|10
1646251800000|2022-03-02 20:10:00|321.6|318.7|321.51|318.61|321.6|318.7|321.5|318.6|10
1646251810000|2022-03-02 20:10:10|321.49|318.59|321.51|318.61|321.56|318.66|321.49|318.59|12
1646251820000|2022-03-02 20:10:20|321.54|318.64|321.58|318.68|321.65|318.75|321.54|318.64|15
1646251830000|2022-03-02 20:10:30|321.57|318.67|321.72|318.82|321.72|318.82|321.57|318.67|7
1646251840000|2022-03-02 20:10:40|321.75|318.85|321.69|318.79|321.85|318.95|321.69|318.79|19
1646251860000|2022-03-02 20:11:00|321.68|318.78|321.59|318.69|321.69|318.79|321.59|318.69|11
1646251870000|2022-03-02 20:11:10|321.6|318.7|321.69|318.79|321.7|318.8|321.59|318.69|12
1646251880000|2022-03-02 20:11:20|321.71|318.81|321.48|318.58|321.72|318.82|321.47|318.57|19
1646251890000|2022-03-02 20:11:30|321.49|318.59|321.48|318.58|321.54|318.64|321.47|318.57|23
1646251900000|2022-03-02 20:11:40|321.47|318.57|321.39|318.49|321.5|318.6|321.39|318.49|15
1646251910000|2022-03-02 20:11:50|321.4|318.5|321.45|318.55|321.47|318.57|321.4|318.5|11
1646251920000|2022-03-02 20:12:00|321.46|318.56|321.47|318.57|321.56|318.66|321.46|318.56|13
1646251930000|2022-03-02 20:12:10|321.45|318.55|321.42|318.52|321.46|318.56|321.4|318.5|16
1646251940000|2022-03-02 20:12:20|321.43|318.53|321.42|318.52|321.45|318.55|321.39|318.49|18
1646251950000|2022-03-02 20:12:30|321.41|318.51|321.41|318.51|321.42|318.52|321.41|318.51|7
1646251960000|2022-03-02 20:12:40|321.42|318.52|321.4|318.5|321.44|318.54|321.39|318.49|15
1646251970000|2022-03-02 20:12:50|321.45|318.55|321.43|318.53|321.55|318.65|321.42|318.52|12
1646251980000|2022-03-02 20:13:00|321.42|318.52|321.46|318.56|321.46|318.56|321.42|318.52|14
1646251990000|2022-03-02 20:13:10|321.42|318.52|321.4|318.5|321.46|318.56|321.32|318.42|17
1646252000000|2022-03-02 20:13:20|321.41|318.51|321.4|318.5|321.41|318.51|321.36|318.46|12
1646252010000|2022-03-02 20:13:30|321.39|318.49|321.39|318.49|321.4|318.5|321.36|318.46|13
1646252020000|2022-03-02 20:13:40|321.38|318.48|321.47|318.57|321.53|318.63|321.38|318.48|13
1646252030000|2022-03-02 20:13:50|321.48|318.58|321.51|318.61|321.52|318.62|321.47|318.57|13
1646252040000|2022-03-02 20:14:00|321.5|318.6|321.5|318.6|321.51|318.61|321.48|318.58|7
1646252050000|2022-03-02 20:14:10|321.49|318.59|321.32|318.42|321.49|318.59|321.32|318.42|12
1646252060000|2022-03-02 20:14:20|321.31|318.41|321.26|318.36|321.31|318.41|321.24|318.34|19
1646252070000|2022-03-02 20:14:30|321.25|318.35|321.18|318.28|321.25|318.35|321.17|318.27|12
1646252080000|2022-03-02 20:14:40|321.17|318.27|321.24|318.34|321.24|318.34|321.17|318.27|12
1646252090000|2022-03-02 20:14:50|321.2|318.3|321.28|318.38|321.28|318.38|321.14|318.24|16
1646252100000|2022-03-02 20:15:00|321.31|318.41|321.34|318.44|321.37|318.47|321.27|318.37|18
1646252110000|2022-03-02 20:15:10|321.33|318.43|321.22|318.32|321.38|318.48|321.22|318.32|14
1646252120000|2022-03-02 20:15:20|321.21|318.31|321.17|318.27|321.21|318.31|321.16|318.26|10
1646252130000|2022-03-02 20:15:30|321.15|318.25|321.1|318.2|321.17|318.27|321.08|318.18|18
1646252140000|2022-03-02 20:15:40|321.09|318.19|321.12|318.22|321.14|318.24|321.07|318.17|14
1646252150000|2022-03-02 20:15:50|321.13|318.23|321.15|318.25|321.16|318.26|321.11|318.21|12
1646252160000|2022-03-02 20:16:00|321.19|318.29|321.18|318.28|321.21|318.31|321.18|318.28|9
1646252170000|2022-03-02 20:16:10|321.21|318.31|321.27|318.37|321.27|318.37|321.21|318.31|7
1646252180000|2022-03-02 20:16:20|321.25|318.35|321.21|318.31|321.25|318.35|321.21|318.31|21
1646252190000|2022-03-02 20:16:30|321.23|318.33|321.16|318.26|321.23|318.33|321.12|318.22|13
1646252200000|2022-03-02 20:16:40|321.17|318.27|321.16|318.26|321.17|318.27|321.16|318.26|10
1646252210000|2022-03-02 20:16:50|321.17|318.27|321.15|318.25|321.19|318.29|321.15|318.25|11
1646252220000|2022-03-02 20:17:00|321.2|318.3|321.41|318.51|321.41|318.51|321.17|318.27|20
1646252230000|2022-03-02 20:17:10|321.4|318.5|321.19|318.29|321.44|318.54|321.19|318.29|14
1646252240000|2022-03-02 20:17:20|321.2|318.3|321.29|318.39|321.34|318.44|321.2|318.3|19
1646252250000|2022-03-02 20:17:30|321.24|318.34|321.25|318.35|321.31|318.41|321.21|318.31|16
1646252260000|2022-03-02 20:17:40|321.24|318.34|321.3|318.4|321.3|318.4|321.24|318.34|13
1646252270000|2022-03-02 20:17:50|321.37|318.47|321.32|318.42|321.37|318.47|321.3|318.4|9
1646252280000|2022-03-02 20:18:00|321.3|318.4|321.34|318.44|321.39|318.49|321.3|318.4|15
1646252290000|2022-03-02 20:18:10|321.32|318.42|321.32|318.42|321.37|318.47|321.3|318.4|15
1646252300000|2022-03-02 20:18:20|321.31|318.41|321.37|318.47|321.39|318.49|321.31|318.41|17
1646252310000|2022-03-02 20:18:30|321.36|318.46|321.34|318.44|321.42|318.52|321.34|318.44|9
1646252320000|2022-03-02 20:18:40|321.32|318.42|321.32|318.42|321.32|318.42|321.31|318.41|3
1646252330000|2022-03-02 20:18:50|321.31|318.41|321.26|318.36|321.4|318.5|321.26|318.36|5
1646252340000|2022-03-02 20:19:00|321.27|318.37|321.33|318.43|321.37|318.47|321.25|318.35|11
1646252350000|2022-03-02 20:19:10|321.34|318.44|321.39|318.49|321.43|318.53|321.33|318.43|15
1646252360000|2022-03-02 20:19:20|321.4|318.5|321.41|318.51|321.44|318.54|321.38|318.48|12
1646252370000|2022-03-02 20:19:30|321.39|318.49|321.33|318.43|321.4|318.5|321.3|318.4|19
1646252380000|2022-03-02 20:19:40|321.32|318.42|321.39|318.49|321.41|318.51|321.32|318.42|16
1646252390000|2022-03-02 20:19:50|321.4|318.5|321.41|318.51|321.41|318.51|321.38|318.48|5
1646252400000|2022-03-02 20:20:00|321.42|318.52|321.37|318.47|321.42|318.52|321.37|318.47|7
1646252410000|2022-03-02 20:20:10|321.38|318.48|321.38|318.48|321.41|318.51|321.36|318.46|11
1646252420000|2022-03-02 20:20:20|321.37|318.47|321.4|318.5|321.4|318.5|321.36|318.46|13
1646252430000|2022-03-02 20:20:30|321.39|318.49|321.29|318.39|321.39|318.49|321.26|318.36|16
1646252440000|2022-03-02 20:20:40|321.32|318.42|321.34|318.44|321.38|318.48|321.32|318.42|12
1646252450000|2022-03-02 20:20:50|321.35|318.45|321.27|318.37|321.35|318.45|321.25|318.35|12
1646252460000|2022-03-02 20:21:00|321.26|318.36|321.2|318.3|321.26|318.36|321.13|318.23|19
1646252470000|2022-03-02 20:21:10|321.27|318.37|321.37|318.47|321.38|318.48|321.21|318.31|17
1646252480000|2022-03-02 20:21:20|321.39|318.49|321.43|318.53|321.43|318.53|321.35|318.45|20
1646252490000|2022-03-02 20:21:30|321.42|318.52|321.47|318.57|321.51|318.61|321.41|318.51|8
1646252500000|2022-03-02 20:21:40|321.46|318.56|321.42|318.52|321.48|318.58|321.4|318.5|15
1646252510000|2022-03-02 20:21:50|321.43|318.53|321.48|318.58|321.49|318.59|321.43|318.53|15
1646252520000|2022-03-02 20:22:00|321.53|318.63|321.48|318.58|321.54|318.64|321.46|318.56|7
1646252530000|2022-03-02 20:22:10|321.49|318.59|321.48|318.58|321.51|318.61|321.47|318.57|8
1646252540000|2022-03-02 20:22:20|321.52|318.62|321.55|318.65|321.56|318.66|321.48|318.58|10
1646252550000|2022-03-02 20:22:30|321.56|318.66|321.63|318.73|321.68|318.78|321.56|318.66|13
1646252560000|2022-03-02 20:22:40|321.64|318.74|321.66|318.76|321.68|318.78|321.62|318.72|14
1646252570000|2022-03-02 20:22:50|321.63|318.73|321.69|318.79|321.69|318.79|321.63|318.73|9
1646252580000|2022-03-02 20:23:00|321.67|318.77|321.67|318.77|321.67|318.77|321.61|318.71|12
1646252590000|2022-03-02 20:23:10|321.65|318.75|321.66|318.76|321.66|318.76|321.63|318.73|10
1646252600000|2022-03-02 20:23:20|321.65|318.75|321.66|318.76|321.66|318.76|321.62|318.72|12
1646252610000|2022-03-02 20:23:30|321.65|318.75|321.67|318.77|321.72|318.82|321.64|318.74|9
1646252620000|2022-03-02 20:23:40|321.68|318.78|321.62|318.72|321.68|318.78|321.62|318.72|5
1646252630000|2022-03-02 20:23:50|321.63|318.73|321.62|318.72|321.63|318.73|321.62|318.72|2
1646252640000|2022-03-02 20:24:00|321.6|318.7|321.57|318.67|321.6|318.7|321.57|318.67|9
1646252650000|2022-03-02 20:24:10|321.56|318.66|321.41|318.51|321.56|318.66|321.41|318.51|18
1646252660000|2022-03-02 20:24:20|321.43|318.53|321.34|318.44|321.44|318.54|321.34|318.44|17
1646252670000|2022-03-02 20:24:30|321.37|318.47|321.38|318.48|321.38|318.48|321.33|318.43|18
1646252680000|2022-03-02 20:24:40|321.37|318.47|321.36|318.46|321.37|318.47|321.35|318.45|8
1646252690000|2022-03-02 20:24:50|321.34|318.44|321.48|318.58|321.49|318.59|321.34|318.44|16
1646252700000|2022-03-02 20:25:00|321.51|318.61|321.51|318.61|321.51|318.61|321.48|318.58|12
1646252710000|2022-03-02 20:25:10|321.5|318.6|321.55|318.65|321.56|318.66|321.5|318.6|11
1646252720000|2022-03-02 20:25:20|321.56|318.66|321.55|318.65|321.56|318.66|321.55|318.65|4
1646252730000|2022-03-02 20:25:30|321.54|318.64|321.54|318.64|321.55|318.65|321.53|318.63|5
1646252740000|2022-03-02 20:25:40|321.56|318.66|321.49|318.59|321.56|318.66|321.49|318.59|10
1646252750000|2022-03-02 20:25:50|321.5|318.6|321.54|318.64|321.55|318.65|321.5|318.6|9
1646252760000|2022-03-02 20:26:00|321.55|318.65|321.54|318.64|321.55|318.65|321.54|318.64|4
1646252770000|2022-03-02 20:26:10|321.55|318.65|321.63|318.73|321.64|318.74|321.54|318.64|11
1646252780000|2022-03-02 20:26:20|321.65|318.75|321.7|318.8|321.71|318.81|321.65|318.75|15
1646252790000|2022-03-02 20:26:30|321.69|318.79|321.61|318.71|321.73|318.83|321.61|318.71|11
1646252800000|2022-03-02 20:26:40|321.57|318.67|321.6|318.7|321.61|318.71|321.55|318.65|13
1646252810000|2022-03-02 20:26:50|321.59|318.69|321.63|318.73|321.63|318.73|321.59|318.69|5
1646252820000|2022-03-02 20:27:00|321.62|318.72|321.6|318.7|321.62|318.72|321.6|318.7|5
1646252830000|2022-03-02 20:27:10|321.59|318.69|321.6|318.7|321.6|318.7|321.57|318.67|4
1646252840000|2022-03-02 20:27:20|321.61|318.71|321.49|318.59|321.61|318.71|321.45|318.55|17
1646252850000|2022-03-02 20:27:30|321.5|318.6|321.36|318.46|321.51|318.61|321.32|318.42|15
1646252860000|2022-03-02 20:27:40|321.35|318.45|321.42|318.52|321.42|318.52|321.35|318.45|11
1646252870000|2022-03-02 20:27:50|321.45|318.55|321.61|318.71|321.64|318.74|321.44|318.54|17
1646252880000|2022-03-02 20:28:00|321.62|318.72|321.66|318.76|321.66|318.76|321.62|318.72|14
1646252890000|2022-03-02 20:28:10|321.63|318.73|321.63|318.73|321.65|318.75|321.62|318.72|9
1646252900000|2022-03-02 20:28:20|321.62|318.72|321.49|318.59|321.66|318.76|321.49|318.59|17
1646252910000|2022-03-02 20:28:30|321.5|318.6|321.44|318.54|321.52|318.62|321.44|318.54|19
1646252920000|2022-03-02 20:28:40|321.47|318.57|321.45|318.55|321.48|318.58|321.45|318.55|12
1646252930000|2022-03-02 20:28:50|321.46|318.56|321.54|318.64|321.54|318.64|321.46|318.56|9
1646252940000|2022-03-02 20:29:00|321.55|318.65|321.65|318.75|321.68|318.78|321.55|318.65|16
1646252950000|2022-03-02 20:29:10|321.63|318.73|321.64|318.74|321.65|318.75|321.62|318.72|9
1646252960000|2022-03-02 20:29:20|321.65|318.75|321.73|318.83|321.74|318.84|321.65|318.75|11
1646252970000|2022-03-02 20:29:30|321.72|318.82|321.72|318.82|321.72|318.82|321.7|318.8|4
1646252980000|2022-03-02 20:29:40|321.73|318.83|321.72|318.82|321.74|318.84|321.72|318.82|8
1646252990000|2022-03-02 20:29:50|321.71|318.81|321.76|318.86|321.8|318.9|321.7|318.8|10
1646253000000|2022-03-02 20:30:00|321.77|318.87|321.72|318.82|321.78|318.88|321.72|318.82|7
1646253010000|2022-03-02 20:30:10|321.7|318.8|321.55|318.65|321.7|318.8|321.52|318.62|14
1646253020000|2022-03-02 20:30:20|321.57|318.67|321.53|318.63|321.57|318.67|321.52|318.62|6
1646253030000|2022-03-02 20:30:30|321.54|318.64|321.63|318.73|321.63|318.73|321.52|318.62|15
1646253040000|2022-03-02 20:30:40|321.64|318.74|321.79|318.89|321.8|318.9|321.64|318.74|10
1646253050000|2022-03-02 20:30:50|321.77|318.87|321.77|318.87|321.86|318.96|321.76|318.86|20
1646253060000|2022-03-02 20:31:00|321.75|318.85|321.74|318.84|321.77|318.87|321.73|318.83|15
1646253070000|2022-03-02 20:31:10|321.73|318.83|321.76|318.86|321.76|318.86|321.73|318.83|8
1646253080000|2022-03-02 20:31:20|321.79|318.89|321.89|318.99|321.89|318.99|321.76|318.86|16
1646253090000|2022-03-02 20:31:30|321.85|318.95|321.81|318.91|321.89|318.99|321.81|318.91|9
1646253100000|2022-03-02 20:31:40|321.82|318.92|321.8|318.9|321.82|318.92|321.8|318.9|7
1646253110000|2022-03-02 20:31:50|321.81|318.91|321.8|318.9|321.82|318.92|321.8|318.9|4
1646253120000|2022-03-02 20:32:00|321.78|318.88|321.8|318.9|321.82|318.92|321.78|318.88|10
1646253130000|2022-03-02 20:32:10|321.81|318.91|321.84|318.94|321.88|318.98|321.79|318.89|15
1646253140000|2022-03-02 20:32:20|321.82|318.92|321.82|318.92|321.86|318.96|321.82|318.92|13
1646253150000|2022-03-02 20:32:30|321.84|318.94|321.84|318.94|321.92|319.02|321.82|318.92|13
1646253160000|2022-03-02 20:32:40|321.85|318.95|321.89|318.99|321.91|319.01|321.85|318.95|11
1646253170000|2022-03-02 20:32:50|321.91|319.01|322.08|319.18|322.12|319.22|321.91|319.01|22
1646253180000|2022-03-02 20:33:00|322.09|319.19|322.09|319.19|322.1|319.2|322.08|319.18|7
1646253190000|2022-03-02 20:33:10|322.1|319.2|322.01|319.11|322.1|319.2|321.94|319.04|15
1646253200000|2022-03-02 20:33:20|322|319.1|321.98|319.08|322|319.1|321.97|319.07|10
1646253210000|2022-03-02 20:33:30|322.05|319.15|322.04|319.14|322.05|319.15|321.98|319.08|15
1646253220000|2022-03-02 20:33:40|322.02|319.12|322|319.1|322.04|319.14|321.99|319.09|13
1646253230000|2022-03-02 20:33:50|322.01|319.11|322.08|319.18|322.12|319.22|322.01|319.11|15
1646253240000|2022-03-02 20:34:00|322.09|319.19|322.28|319.38|322.29|319.39|322.09|319.19|18
1646253250000|2022-03-02 20:34:10|322.26|319.36|322.38|319.48|322.38|319.48|322.26|319.36|21
1646253260000|2022-03-02 20:34:20|322.39|319.49|322.45|319.55|322.46|319.56|322.38|319.48|16
1646253270000|2022-03-02 20:34:30|322.46|319.56|322.27|319.37|322.46|319.56|322.27|319.37|14
1646253280000|2022-03-02 20:34:40|322.29|319.39|322.29|319.39|322.3|319.4|322.22|319.32|20
1646253290000|2022-03-02 20:34:50|322.25|319.35|322.28|319.38|322.3|319.4|322.25|319.35|10
1646253300000|2022-03-02 20:35:00|322.27|319.37|322.31|319.41|322.36|319.46|322.27|319.37|18
1646253310000|2022-03-02 20:35:10|322.33|319.43|322.33|319.43|322.33|319.43|322.31|319.41|10
1646253320000|2022-03-02 20:35:20|322.25|319.35|322.33|319.43|322.42|319.52|322.25|319.35|16
1646253330000|2022-03-02 20:35:30|322.32|319.42|322.33|319.43|322.4|319.5|322.31|319.41|16
1646253340000|2022-03-02 20:35:40|322.3|319.4|322.38|319.48|322.4|319.5|322.3|319.4|10
1646253350000|2022-03-02 20:35:50|322.36|319.46|322.36|319.46|322.39|319.49|322.34|319.44|13
1646253360000|2022-03-02 20:36:00|322.33|319.43|322.32|319.42|322.37|319.47|322.3|319.4|19
1646253370000|2022-03-02 20:36:10|322.31|319.41|322.3|319.4|322.35|319.45|322.3|319.4|12
1646253380000|2022-03-02 20:36:20|322.32|319.42|322.27|319.37|322.33|319.43|322.26|319.36|16
1646253390000|2022-03-02 20:36:30|322.26|319.36|322.33|319.43|322.34|319.44|322.26|319.36|13
1646253400000|2022-03-02 20:36:40|322.34|319.44|322.33|319.43|322.35|319.45|322.33|319.43|10
1646253410000|2022-03-02 20:36:50|322.32|319.42|322.29|319.39|322.35|319.45|322.26|319.36|18
1646253420000|2022-03-02 20:37:00|322.3|319.4|322.3|319.4|322.32|319.42|322.25|319.35|15
1646253430000|2022-03-02 20:37:10|322.29|319.39|322.35|319.45|322.36|319.46|322.27|319.37|19
1646253440000|2022-03-02 20:37:20|322.34|319.44|322.36|319.46|322.39|319.49|322.34|319.44|10
1646253450000|2022-03-02 20:37:30|322.37|319.47|322.28|319.38|322.37|319.47|322.28|319.38|9
1646253460000|2022-03-02 20:37:40|322.31|319.41|322.28|319.38|322.31|319.41|322.27|319.37|11
1646253470000|2022-03-02 20:37:50|322.27|319.37|322.3|319.4|322.32|319.42|322.27|319.37|17
1646253480000|2022-03-02 20:38:00|322.31|319.41|322.29|319.39|322.32|319.42|322.29|319.39|7
1646253490000|2022-03-02 20:38:10|322.28|319.38|322.29|319.39|322.31|319.41|322.28|319.38|13
1646253500000|2022-03-02 20:38:20|322.3|319.4|322.28|319.38|322.32|319.42|322.28|319.38|14
1646253510000|2022-03-02 20:38:30|322.3|319.4|322.29|319.39|322.32|319.42|322.29|319.39|9
1646253520000|2022-03-02 20:38:40|322.3|319.4|322.3|319.4|322.33|319.43|322.29|319.39|16
1646253530000|2022-03-02 20:38:50|322.29|319.39|322.19|319.29|322.32|319.42|322.19|319.29|21
1646253540000|2022-03-02 20:39:00|322.2|319.3|322.28|319.38|322.28|319.38|322.16|319.26|17
1646253550000|2022-03-02 20:39:10|322.29|319.39|322.07|319.17|322.29|319.39|322.07|319.17|17
1646253560000|2022-03-02 20:39:20|322.1|319.2|322.14|319.24|322.19|319.29|322.08|319.18|21
1646253570000|2022-03-02 20:39:30|322.13|319.23|322.04|319.14|322.16|319.26|322.04|319.14|15
1646253580000|2022-03-02 20:39:40|322.03|319.13|322|319.1|322.05|319.15|321.97|319.07|21
1646253590000|2022-03-02 20:39:50|322.03|319.13|322.02|319.12|322.04|319.14|322.01|319.11|15
1646253600000|2022-03-02 20:40:00|322.01|319.11|322.05|319.15|322.05|319.15|322|319.1|10
1646253610000|2022-03-02 20:40:10|322.03|319.13|321.92|319.02|322.04|319.14|321.9|319|19
1646253620000|2022-03-02 20:40:20|321.9|319|321.87|318.97|321.97|319.07|321.85|318.95|19
1646253630000|2022-03-02 20:40:30|321.84|318.94|321.86|318.96|321.86|318.96|321.82|318.92|13
1646253640000|2022-03-02 20:40:40|321.85|318.95|321.85|318.95|321.88|318.98|321.83|318.93|19
1646253650000|2022-03-02 20:40:50|321.84|318.94|321.85|318.95|321.87|318.97|321.84|318.94|16
1646253660000|2022-03-02 20:41:00|321.84|318.94|321.98|319.08|321.98|319.08|321.84|318.94|21
1646253670000|2022-03-02 20:41:10|322|319.1|321.98|319.08|322.02|319.12|321.98|319.08|5
1646253680000|2022-03-02 20:41:20|321.97|319.07|321.96|319.06|321.98|319.08|321.94|319.04|11
1646253690000|2022-03-02 20:41:30|321.97|319.07|321.89|318.99|321.97|319.07|321.86|318.96|17
1646253700000|2022-03-02 20:41:40|321.87|318.97|321.85|318.95|321.9|319|321.82|318.92|18
1646253710000|2022-03-02 20:41:50|321.86|318.96|322|319.1|322|319.1|321.86|318.96|12
1646253720000|2022-03-02 20:42:00|321.99|319.09|322|319.1|322.03|319.13|321.96|319.06|14
1646253730000|2022-03-02 20:42:10|322.01|319.11|322|319.1|322.05|319.15|321.98|319.08|11
1646253740000|2022-03-02 20:42:20|321.99|319.09|321.99|319.09|322.05|319.15|321.99|319.09|14
1646253750000|2022-03-02 20:42:30|322|319.1|321.88|318.98|322|319.1|321.82|318.92|19
1646253760000|2022-03-02 20:42:40|321.85|318.95|321.87|318.97|321.89|318.99|321.8|318.9|17
1646253770000|2022-03-02 20:42:50|321.89|318.99|321.9|319|321.91|319.01|321.86|318.96|14
1646253780000|2022-03-02 20:43:00|321.95|319.05|322.01|319.11|322.04|319.14|321.95|319.05|22
1646253790000|2022-03-02 20:43:10|322.03|319.13|322.04|319.14|322.04|319.14|322.02|319.12|4
1646253800000|2022-03-02 20:43:20|322.07|319.17|322.15|319.25|322.17|319.27|322.07|319.17|9
1646253810000|2022-03-02 20:43:30|322.16|319.26|322.02|319.12|322.16|319.26|322.01|319.11|16
1646253820000|2022-03-02 20:43:40|322.05|319.15|322.05|319.15|322.07|319.17|322.01|319.11|16
1646253830000|2022-03-02 20:43:50|322.06|319.16|322.07|319.17|322.07|319.17|322.06|319.16|8
1646253840000|2022-03-02 20:44:00|322.05|319.15|322.1|319.2|322.17|319.27|322.05|319.15|23
1646253850000|2022-03-02 20:44:10|322.11|319.21|322.03|319.13|322.12|319.22|322.03|319.13|13
1646253860000|2022-03-02 20:44:20|322.05|319.15|322.04|319.14|322.06|319.16|322.02|319.12|13
1646253870000|2022-03-02 20:44:30|322.03|319.13|322.04|319.14|322.06|319.16|322.03|319.13|11
1646253880000|2022-03-02 20:44:40|322.06|319.16|322.09|319.19|322.09|319.19|322.04|319.14|13
1646253890000|2022-03-02 20:44:50|322.08|319.18|322.07|319.17|322.08|319.18|322.07|319.17|8
1646253900000|2022-03-02 20:45:00|322.08|319.18|322.14|319.24|322.14|319.24|322.07|319.17|17
1646253910000|2022-03-02 20:45:10|322.12|319.22|322.15|319.25|322.17|319.27|322.08|319.18|10
1646253920000|2022-03-02 20:45:20|322.18|319.28|322.18|319.28|322.19|319.29|322.18|319.28|5
1646253930000|2022-03-02 20:45:30|322.09|319.19|321.98|319.08|322.09|319.19|321.96|319.06|13
1646253940000|2022-03-02 20:45:40|321.97|319.07|322.01|319.11|322.01|319.11|321.94|319.04|19
1646253950000|2022-03-02 20:45:50|322.02|319.12|322|319.1|322.02|319.12|321.98|319.08|20
1646253960000|2022-03-02 20:46:00|322.01|319.11|321.98|319.08|322.01|319.11|321.98|319.08|9
1646253970000|2022-03-02 20:46:10|321.99|319.09|321.81|318.91|321.99|319.09|321.81|318.91|15
1646253980000|2022-03-02 20:46:20|321.83|318.93|321.72|318.82|321.83|318.93|321.64|318.74|21
1646253990000|2022-03-02 20:46:30|321.73|318.83|321.81|318.91|321.86|318.96|321.72|318.82|17
1646254000000|2022-03-02 20:46:40|321.8|318.9|321.83|318.93|321.84|318.94|321.78|318.88|19
1646254010000|2022-03-02 20:46:50|321.82|318.92|321.87|318.97|321.91|319.01|321.82|318.92|20
1646254020000|2022-03-02 20:47:00|321.8|318.9|321.7|318.8|321.81|318.91|321.66|318.76|24
1646254030000|2022-03-02 20:47:10|321.75|318.85|321.67|318.77|321.75|318.85|321.61|318.71|13
1646254040000|2022-03-02 20:47:20|321.68|318.78|321.74|318.84|321.78|318.88|321.67|318.77|19
1646254050000|2022-03-02 20:47:30|321.71|318.81|321.65|318.75|321.72|318.82|321.65|318.75|15
1646254060000|2022-03-02 20:47:40|321.66|318.76|321.66|318.76|321.69|318.79|321.63|318.73|15
1646254070000|2022-03-02 20:47:50|321.65|318.75|321.69|318.79|321.77|318.87|321.65|318.75|23
1646254080000|2022-03-02 20:48:00|321.71|318.81|321.76|318.86|321.76|318.86|321.69|318.79|15
1646254090000|2022-03-02 20:48:10|321.78|318.88|321.76|318.86|321.83|318.93|321.74|318.84|17
1646254100000|2022-03-02 20:48:20|321.82|318.92|321.84|318.94|321.92|319.02|321.82|318.92|14
1646254110000|2022-03-02 20:48:30|321.88|318.98|321.96|319.06|321.96|319.06|321.87|318.97|7
1646254120000|2022-03-02 20:48:40|321.99|319.09|321.98|319.08|321.99|319.09|321.97|319.07|7
1646254130000|2022-03-02 20:48:50|321.99|319.09|321.98|319.08|321.99|319.09|321.97|319.07|6
1646254140000|2022-03-02 20:49:00|321.99|319.09|322.02|319.12|322.05|319.15|321.99|319.09|7
1646254150000|2022-03-02 20:49:10|322|319.1|322.01|319.11|322.06|319.16|322|319.1|17
1646254160000|2022-03-02 20:49:20|322|319.1|322.02|319.12|322.04|319.14|322|319.1|15
1646254170000|2022-03-02 20:49:30|322.04|319.14|322.15|319.25|322.17|319.27|322.03|319.13|14
1646254180000|2022-03-02 20:49:40|322.14|319.24|322.1|319.2|322.15|319.25|322.07|319.17|10
1646254190000|2022-03-02 20:49:50|322.09|319.19|322.06|319.16|322.11|319.21|322.06|319.16|11
1646254200000|2022-03-02 20:50:00|322.07|319.17|322.23|319.33|322.31|319.41|322.07|319.17|24
1646254210000|2022-03-02 20:50:10|322.26|319.36|322.32|319.42|322.34|319.44|322.23|319.33|22
1646254220000|2022-03-02 20:50:20|322.29|319.39|322.25|319.35|322.3|319.4|322.23|319.33|16
1646254230000|2022-03-02 20:50:30|322.24|319.34|322.26|319.36|322.29|319.39|322.24|319.34|18
1646254240000|2022-03-02 20:50:40|322.25|319.35|322.28|319.38|322.33|319.43|322.24|319.34|18
1646254250000|2022-03-02 20:50:50|322.29|319.39|322.28|319.38|322.32|319.42|322.28|319.38|15
1646254260000|2022-03-02 20:51:00|322.29|319.39|322.22|319.32|322.3|319.4|322.22|319.32|17
1646254270000|2022-03-02 20:51:10|322.23|319.33|322.23|319.33|322.25|319.35|322.22|319.32|8
1646254280000|2022-03-02 20:51:20|322.2|319.3|322.16|319.26|322.26|319.36|322.16|319.26|14
1646254290000|2022-03-02 20:51:30|322.2|319.3|322.21|319.31|322.26|319.36|322.17|319.27|16
1646254300000|2022-03-02 20:51:40|322.22|319.32|322.17|319.27|322.25|319.35|322.16|319.26|17
1646254310000|2022-03-02 20:51:50|322.18|319.28|322.25|319.35|322.32|319.42|322.18|319.28|20
1646254320000|2022-03-02 20:52:00|322.24|319.34|322.24|319.34|322.28|319.38|322.22|319.32|20
1646254330000|2022-03-02 20:52:10|322.28|319.38|322.23|319.33|322.28|319.38|322.23|319.33|10
1646254340000|2022-03-02 20:52:20|322.24|319.34|322.16|319.26|322.24|319.34|322.12|319.22|17
1646254350000|2022-03-02 20:52:30|322.14|319.24|322.17|319.27|322.2|319.3|322.11|319.21|16
1646254360000|2022-03-02 20:52:40|322.16|319.26|322.2|319.3|322.22|319.32|322.16|319.26|18
1646254370000|2022-03-02 20:52:50|322.18|319.28|322.17|319.27|322.19|319.29|322.17|319.27|14
1646254380000|2022-03-02 20:53:00|322.16|319.26|322.1|319.2|322.17|319.27|322.06|319.16|22
1646254390000|2022-03-02 20:53:10|322.13|319.23|322.13|319.23|322.16|319.26|322.08|319.18|20
1646254400000|2022-03-02 20:53:20|322.12|319.22|322.09|319.19|322.13|319.23|322.07|319.17|19
1646254410000|2022-03-02 20:53:30|322.11|319.21|322.11|319.21|322.12|319.22|322.08|319.18|19
1646254420000|2022-03-02 20:53:40|322.12|319.22|322.1|319.2|322.12|319.22|322.1|319.2|5
1646254430000|2022-03-02 20:53:50|322.09|319.19|322.11|319.21|322.13|319.23|322.09|319.19|12
1646254440000|2022-03-02 20:54:00|322.13|319.23|321.99|319.09|322.13|319.23|321.99|319.09|14
1646254450000|2022-03-02 20:54:10|322|319.1|321.98|319.08|322.03|319.13|321.96|319.06|16
1646254460000|2022-03-02 20:54:20|322.02|319.12|322.09|319.19|322.11|319.21|321.99|319.09|12
1646254470000|2022-03-02 20:54:30|322.04|319.14|322.05|319.15|322.06|319.16|322.04|319.14|8
1646254480000|2022-03-02 20:54:40|322.04|319.14|322.02|319.12|322.08|319.18|321.96|319.06|21
1646254490000|2022-03-02 20:54:50|322.03|319.13|321.97|319.07|322.07|319.17|321.96|319.06|17
1646254500000|2022-03-02 20:55:00|321.98|319.08|321.77|318.87|321.98|319.08|321.72|318.82|19
1646254510000|2022-03-02 20:55:10|321.79|318.89|321.79|318.89|321.81|318.91|321.72|318.82|17
1646254520000|2022-03-02 20:55:20|321.85|318.95|321.9|319|321.9|319|321.81|318.91|17
1646254530000|2022-03-02 20:55:30|321.89|318.99|321.95|319.05|321.97|319.07|321.89|318.99|16
1646254540000|2022-03-02 20:55:40|321.93|319.03|321.92|319.02|321.97|319.07|321.9|319|12
1646254550000|2022-03-02 20:55:50|321.88|318.98|322.01|319.11|322.01|319.11|321.88|318.98|18
1646254560000|2022-03-02 20:56:00|321.98|319.08|321.99|319.09|322|319.1|321.98|319.08|12
1646254570000|2022-03-02 20:56:10|322|319.1|322|319.1|322.03|319.13|321.98|319.08|13
1646254580000|2022-03-02 20:56:20|322.03|319.13|322.03|319.13|322.06|319.16|322|319.1|14
1646254590000|2022-03-02 20:56:30|322.06|319.16|322.04|319.14|322.07|319.17|322.01|319.11|11
1646254600000|2022-03-02 20:56:40|322.05|319.15|322|319.1|322.07|319.17|321.98|319.08|16
1646254610000|2022-03-02 20:56:50|321.99|319.09|321.98|319.08|322|319.1|321.97|319.07|10
1646254620000|2022-03-02 20:57:00|321.97|319.07|322|319.1|322.04|319.14|321.97|319.07|17
1646254630000|2022-03-02 20:57:10|322.02|319.12|321.92|319.02|322.03|319.13|321.84|318.94|19
1646254640000|2022-03-02 20:57:20|321.91|319.01|321.79|318.89|321.91|319.01|321.72|318.82|18
1646254650000|2022-03-02 20:57:30|321.8|318.9|321.82|318.92|321.84|318.94|321.77|318.87|16
1646254660000|2022-03-02 20:57:40|321.83|318.93|321.89|318.99|321.91|319.01|321.83|318.93|17
1646254670000|2022-03-02 20:57:50|321.88|318.98|321.89|318.99|321.92|319.02|321.83|318.93|15
1646254680000|2022-03-02 20:58:00|321.87|318.97|321.87|318.97|321.9|319|321.81|318.91|15
1646254690000|2022-03-02 20:58:10|321.86|318.96|321.87|318.97|321.89|318.99|321.84|318.94|15
1646254700000|2022-03-02 20:58:20|321.86|318.96|321.89|318.99|321.89|318.99|321.82|318.92|23
1646254710000|2022-03-02 20:58:30|321.88|318.98|321.86|318.96|321.89|318.99|321.83|318.93|18
1646254720000|2022-03-02 20:58:40|321.89|318.99|321.89|318.99|321.9|319|321.86|318.96|15
1646254730000|2022-03-02 20:58:50|321.88|318.98|321.86|318.96|321.89|318.99|321.83|318.93|18
1646254740000|2022-03-02 20:59:00|321.87|318.97|321.92|319.02|321.96|319.06|321.83|318.93|19
1646254750000|2022-03-02 20:59:10|321.93|319.03|322.04|319.14|322.06|319.16|321.91|319.01|17
1646254760000|2022-03-02 20:59:20|322.01|319.11|322.01|319.11|322.02|319.12|322|319.1|11
1646254770000|2022-03-02 20:59:30|322|319.1|322|319.1|322.01|319.11|321.99|319.09|7
1646254780000|2022-03-02 20:59:40|321.99|319.09|321.99|319.09|322.02|319.12|321.98|319.08|13
1646254790000|2022-03-02 20:59:50|321.97|319.07|321.96|319.06|321.97|319.07|321.89|318.99|23
1646254800000|2022-03-02 21:00:00|321.95|319.05|321.87|318.97|321.95|319.05|321.86|318.96|21
1646254810000|2022-03-02 21:00:10|321.85|318.95|321.98|319.08|321.99|319.09|321.84|318.94|21
1646254820000|2022-03-02 21:00:20|321.97|319.07|321.96|319.06|321.97|319.07|321.94|319.04|16
1646254830000|2022-03-02 21:00:30|321.94|319.04|321.91|319.01|321.97|319.07|321.91|319.01|16
1646254840000|2022-03-02 21:00:40|321.95|319.05|321.84|318.94|321.95|319.05|321.84|318.94|8
1646254850000|2022-03-02 21:00:50|321.85|318.95|321.86|318.96|321.91|319.01|321.85|318.95|14
1646254860000|2022-03-02 21:01:00|321.88|318.98|321.88|318.98|321.9|319|321.85|318.95|13
1646254870000|2022-03-02 21:01:10|321.87|318.97|321.87|318.97|321.96|319.06|321.87|318.97|11
1646254880000|2022-03-02 21:01:20|321.84|318.94|321.83|318.93|321.87|318.97|321.82|318.92|16
1646254890000|2022-03-02 21:01:30|321.81|318.91|321.85|318.95|321.87|318.97|321.81|318.91|17
1646254900000|2022-03-02 21:01:40|321.89|318.99|321.88|318.98|321.89|318.99|321.86|318.96|11
1646254910000|2022-03-02 21:01:50|321.87|318.97|321.87|318.97|321.9|319|321.86|318.96|13
1646254920000|2022-03-02 21:02:00|321.86|318.96|321.96|319.06|322.02|319.12|321.86|318.96|14
1646254930000|2022-03-02 21:02:10|321.95|319.05|321.86|318.96|321.96|319.06|321.86|318.96|11
1646254940000|2022-03-02 21:02:20|321.87|318.97|321.86|318.96|321.89|318.99|321.85|318.95|9
1646254950000|2022-03-02 21:02:30|321.85|318.95|321.86|318.96|321.87|318.97|321.85|318.95|12
1646254960000|2022-03-02 21:02:40|321.88|318.98|321.81|318.91|321.88|318.98|321.8|318.9|21
1646254970000|2022-03-02 21:02:50|321.8|318.9|321.83|318.93|321.89|318.99|321.8|318.9|19
1646254980000|2022-03-02 21:03:00|321.82|318.92|321.87|318.97|321.88|318.98|321.82|318.92|11
1646254990000|2022-03-02 21:03:10|321.88|318.98|321.87|318.97|321.88|318.98|321.86|318.96|7
1646255000000|2022-03-02 21:03:20|321.88|318.98|321.89|318.99|321.9|319|321.88|318.98|9
1646255010000|2022-03-02 21:03:30|321.9|319|321.85|318.95|321.9|319|321.85|318.95|7
1646255020000|2022-03-02 21:03:40|321.86|318.96|321.83|318.93|321.86|318.96|321.81|318.91|11
1646255030000|2022-03-02 21:03:50|321.86|318.96|321.85|318.95|321.88|318.98|321.85|318.95|8
1646255040000|2022-03-02 21:04:00|321.83|318.93|321.84|318.94|321.85|318.95|321.81|318.91|15
1646255050000|2022-03-02 21:04:10|321.83|318.93|321.82|318.92|321.85|318.95|321.79|318.89|12
1646255060000|2022-03-02 21:04:20|321.83|318.93|321.86|318.96|321.86|318.96|321.79|318.89|14
1646255070000|2022-03-02 21:04:30|321.85|318.95|321.87|318.97|321.87|318.97|321.84|318.94|12
1646255080000|2022-03-02 21:04:40|321.86|318.96|321.85|318.95|321.88|318.98|321.84|318.94|11
1646255090000|2022-03-02 21:04:50|321.84|318.94|321.76|318.86|321.84|318.94|321.75|318.85|16
1646255100000|2022-03-02 21:05:00|321.75|318.85|321.8|318.9|321.8|318.9|321.75|318.85|11
1646255110000|2022-03-02 21:05:10|321.82|318.92|321.79|318.89|321.84|318.94|321.79|318.89|16
1646255120000|2022-03-02 21:05:20|321.8|318.9|321.81|318.91|321.82|318.92|321.79|318.89|18
1646255130000|2022-03-02 21:05:30|321.8|318.9|321.81|318.91|321.83|318.93|321.8|318.9|12
1646255140000|2022-03-02 21:05:40|321.82|318.92|321.75|318.85|321.82|318.92|321.75|318.85|11
1646255150000|2022-03-02 21:05:50|321.74|318.84|321.68|318.78|321.75|318.85|321.64|318.74|18
1646255160000|2022-03-02 21:06:00|321.75|318.85|321.63|318.73|321.75|318.85|321.61|318.71|15
1646255170000|2022-03-02 21:06:10|321.65|318.75|321.64|318.74|321.65|318.75|321.62|318.72|10
1646255180000|2022-03-02 21:06:20|321.63|318.73|321.64|318.74|321.65|318.75|321.63|318.73|7
1646255190000|2022-03-02 21:06:30|321.63|318.73|321.64|318.74|321.64|318.74|321.63|318.73|8
1646255200000|2022-03-02 21:06:40|321.63|318.73|321.63|318.73|321.63|318.73|321.63|318.73|1
1646255210000|2022-03-02 21:06:50|321.64|318.74|321.64|318.74|321.64|318.74|321.63|318.73|7
1646255220000|2022-03-02 21:07:00|321.65|318.75|321.7|318.8|321.74|318.84|321.64|318.74|16
1646255230000|2022-03-02 21:07:10|321.67|318.77|321.63|318.73|321.67|318.77|321.63|318.73|14
1646255240000|2022-03-02 21:07:20|321.64|318.74|321.64|318.74|321.67|318.77|321.64|318.74|14
1646255250000|2022-03-02 21:07:30|321.65|318.75|321.64|318.74|321.65|318.75|321.64|318.74|2
1646255270000|2022-03-02 21:07:50|321.65|318.75|321.6|318.7|321.65|318.75|321.59|318.69|10
1646255280000|2022-03-02 21:08:00|321.61|318.71|321.61|318.71|321.64|318.74|321.59|318.69|9
1646255290000|2022-03-02 21:08:10|321.6|318.7|321.6|318.7|321.63|318.73|321.6|318.7|11
1646255300000|2022-03-02 21:08:20|321.59|318.69|321.39|318.49|321.59|318.69|321.39|318.49|9
1646255310000|2022-03-02 21:08:30|321.38|318.48|321.33|318.43|321.42|318.52|321.29|318.39|16
1646255320000|2022-03-02 21:08:40|321.32|318.42|321.3|318.4|321.37|318.47|321.27|318.37|13
1646255330000|2022-03-02 21:08:50|321.31|318.41|321.35|318.45|321.38|318.48|321.29|318.39|22
1646255340000|2022-03-02 21:09:00|321.34|318.44|321.3|318.4|321.35|318.45|321.3|318.4|14
1646255350000|2022-03-02 21:09:10|321.29|318.39|321.27|318.37|321.31|318.41|321.26|318.36|14
1646255360000|2022-03-02 21:09:20|321.26|318.36|321.33|318.43|321.33|318.43|321.26|318.36|6
1646255370000|2022-03-02 21:09:30|321.34|318.44|321.46|318.56|321.46|318.56|321.34|318.44|8
1646255380000|2022-03-02 21:09:40|321.39|318.49|321.49|318.59|321.51|318.61|321.39|318.49|9
1646255390000|2022-03-02 21:09:50|321.48|318.58|321.44|318.54|321.48|318.58|321.39|318.49|12
1646255400000|2022-03-02 21:10:00|321.43|318.53|321.43|318.53|321.43|318.53|321.42|318.52|3
1646255410000|2022-03-02 21:10:10|321.44|318.54|321.45|318.55|321.46|318.56|321.44|318.54|7
1646255420000|2022-03-02 21:10:20|321.46|318.56|321.46|318.56|321.46|318.56|321.46|318.56|1
1646255430000|2022-03-02 21:10:30|321.47|318.57|321.48|318.58|321.48|318.58|321.47|318.57|2
1646255440000|2022-03-02 21:10:40|321.49|318.59|321.49|318.59|321.49|318.59|321.49|318.59|1
1646255450000|2022-03-02 21:10:50|321.5|318.6|321.47|318.57|321.51|318.61|321.46|318.56|9
1646255460000|2022-03-02 21:11:00|321.5|318.6|321.49|318.59|321.5|318.6|321.48|318.58|4
1646255470000|2022-03-02 21:11:10|321.5|318.6|321.53|318.63|321.55|318.65|321.5|318.6|6
1646255480000|2022-03-02 21:11:20|321.54|318.64|321.45|318.55|321.55|318.65|321.42|318.52|17
1646255490000|2022-03-02 21:11:30|321.44|318.54|321.5|318.6|321.51|318.61|321.42|318.52|12
1646255500000|2022-03-02 21:11:40|321.49|318.59|321.53|318.63|321.53|318.63|321.41|318.51|20
1646255510000|2022-03-02 21:11:50|321.52|318.62|321.52|318.62|321.53|318.63|321.52|318.62|3
1646255520000|2022-03-02 21:12:00|321.51|318.61|321.45|318.55|321.51|318.61|321.42|318.52|14
1646255530000|2022-03-02 21:12:10|321.44|318.54|321.4|318.5|321.44|318.54|321.39|318.49|10
1646255540000|2022-03-02 21:12:20|321.42|318.52|321.32|318.42|321.42|318.52|321.3|318.4|13
1646255550000|2022-03-02 21:12:30|321.35|318.45|321.3|318.4|321.35|318.45|321.27|318.37|20
1646255560000|2022-03-02 21:12:40|321.27|318.37|321.39|318.49|321.41|318.51|321.26|318.36|15
1646255570000|2022-03-02 21:12:50|321.4|318.5|321.39|318.49|321.42|318.52|321.37|318.47|11
1646255580000|2022-03-02 21:13:00|321.38|318.48|321.4|318.5|321.41|318.51|321.38|318.48|9
1646255590000|2022-03-02 21:13:10|321.41|318.51|321.42|318.52|321.42|318.52|321.4|318.5|10
1646255600000|2022-03-02 21:13:20|321.41|318.51|321.41|318.51|321.41|318.51|321.41|318.51|1
1646255610000|2022-03-02 21:13:30|321.38|318.48|321.39|318.49|321.39|318.49|321.38|318.48|4
1646255620000|2022-03-02 21:13:40|321.38|318.48|321.36|318.46|321.41|318.51|321.36|318.46|15
1646255630000|2022-03-02 21:13:50|321.35|318.45|321.35|318.45|321.38|318.48|321.35|318.45|13
1646255640000|2022-03-02 21:14:00|321.34|318.44|321.35|318.45|321.36|318.46|321.34|318.44|11
1646255650000|2022-03-02 21:14:10|321.36|318.46|321.35|318.45|321.36|318.46|321.34|318.44|3
1646255660000|2022-03-02 21:14:20|321.34|318.44|321.31|318.41|321.35|318.45|321.31|318.41|5
1646255670000|2022-03-02 21:14:30|321.33|318.43|321.34|318.44|321.35|318.45|321.31|318.41|11
1646255680000|2022-03-02 21:14:40|321.36|318.46|321.39|318.49|321.39|318.49|321.35|318.45|12
1646255690000|2022-03-02 21:14:50|321.38|318.48|321.4|318.5|321.4|318.5|321.38|318.48|4
1646255700000|2022-03-02 21:15:00|321.39|318.49|321.35|318.45|321.39|318.49|321.35|318.45|11
1646255710000|2022-03-02 21:15:10|321.36|318.46|321.36|318.46|321.37|318.47|321.35|318.45|5
1646255720000|2022-03-02 21:15:20|321.35|318.45|321.36|318.46|321.37|318.47|321.35|318.45|8
1646255730000|2022-03-02 21:15:30|321.37|318.47|321.42|318.52|321.42|318.52|321.37|318.47|7
1646255750000|2022-03-02 21:15:50|321.39|318.49|321.37|318.47|321.41|318.51|321.36|318.46|6
1646255760000|2022-03-02 21:16:00|321.38|318.48|321.68|318.78|321.7|318.8|321.37|318.47|19
1646255770000|2022-03-02 21:16:10|321.67|318.77|321.68|318.78|321.69|318.79|321.62|318.72|12
1646255780000|2022-03-02 21:16:20|321.65|318.75|321.61|318.71|321.67|318.77|321.6|318.7|9
1646255790000|2022-03-02 21:16:30|321.59|318.69|321.61|318.71|321.62|318.72|321.59|318.69|6
1646255800000|2022-03-02 21:16:40|321.62|318.72|321.61|318.71|321.63|318.73|321.61|318.71|6
1646255810000|2022-03-02 21:16:50|321.62|318.72|321.64|318.74|321.64|318.74|321.62|318.72|3
1646255820000|2022-03-02 21:17:00|321.65|318.75|321.75|318.85|321.78|318.88|321.65|318.75|13
1646255830000|2022-03-02 21:17:10|321.74|318.84|321.66|318.76|321.77|318.87|321.64|318.74|16
1646255840000|2022-03-02 21:17:20|321.65|318.75|321.65|318.75|321.66|318.76|321.63|318.73|10
1646255850000|2022-03-02 21:17:30|321.66|318.76|321.71|318.81|321.77|318.87|321.66|318.76|10
1646255860000|2022-03-02 21:17:40|321.75|318.85|321.73|318.83|321.75|318.85|321.71|318.81|9
1646255870000|2022-03-02 21:17:50|321.72|318.82|321.71|318.81|321.72|318.82|321.71|318.81|6
1646255880000|2022-03-02 21:18:00|321.72|318.82|321.85|318.95|321.88|318.98|321.72|318.82|13
1646255890000|2022-03-02 21:18:10|321.86|318.96|321.85|318.95|321.88|318.98|321.85|318.95|10
1646255900000|2022-03-02 21:18:20|321.84|318.94|321.84|318.94|321.85|318.95|321.82|318.92|12
1646255910000|2022-03-02 21:18:30|321.86|318.96|321.89|318.99|321.89|318.99|321.84|318.94|17
1646255920000|2022-03-02 21:18:40|321.88|318.98|321.84|318.94|321.93|319.03|321.83|318.93|14
1646255930000|2022-03-02 21:18:50|321.9|319|321.84|318.94|321.9|319|321.83|318.93|9
1646255940000|2022-03-02 21:19:00|321.88|318.98|321.84|318.94|321.91|319.01|321.83|318.93|15
1646255950000|2022-03-02 21:19:10|321.89|318.99|321.9|319|321.9|319|321.83|318.93|12
1646255960000|2022-03-02 21:19:20|321.91|319.01|321.89|318.99|321.93|319.03|321.88|318.98|15
1646255970000|2022-03-02 21:19:30|321.9|319|321.93|319.03|321.94|319.04|321.9|319|6
1646255980000|2022-03-02 21:19:40|321.94|319.04|321.94|319.04|321.95|319.05|321.93|319.03|11
1646255990000|2022-03-02 21:19:50|321.96|319.06|321.97|319.07|322|319.1|321.96|319.06|11
1646256000000|2022-03-02 21:20:00|321.99|319.09|322.06|319.16|322.1|319.2|321.99|319.09|13
1646256010000|2022-03-02 21:20:10|321.99|319.09|321.93|319.03|322.02|319.12|321.93|319.03|9
1646256020000|2022-03-02 21:20:20|321.89|318.99|321.92|319.02|321.94|319.04|321.88|318.98|18
1646256030000|2022-03-02 21:20:30|321.94|319.04|321.99|319.09|321.99|319.09|321.94|319.04|5
1646256040000|2022-03-02 21:20:40|321.98|319.08|321.97|319.07|321.98|319.08|321.95|319.05|13
1646256050000|2022-03-02 21:20:50|321.96|319.06|321.85|318.95|321.96|319.06|321.85|318.95|17
1646256060000|2022-03-02 21:21:00|321.9|319|321.88|318.98|321.94|319.04|321.87|318.97|14
1646256070000|2022-03-02 21:21:10|321.96|319.06|321.89|318.99|321.96|319.06|321.88|318.98|10
1646256080000|2022-03-02 21:21:20|321.92|319.02|321.91|319.01|321.92|319.02|321.89|318.99|6
1646256090000|2022-03-02 21:21:30|321.92|319.02|321.92|319.02|321.92|319.02|321.91|319.01|5
1646256100000|2022-03-02 21:21:40|321.91|319.01|321.92|319.02|321.93|319.03|321.89|318.99|11
1646256110000|2022-03-02 21:21:50|321.91|319.01|321.86|318.96|321.93|319.03|321.83|318.93|16
1646256120000|2022-03-02 21:22:00|321.88|318.98|321.89|318.99|321.89|318.99|321.84|318.94|12
1646256130000|2022-03-02 21:22:10|321.92|319.02|322.01|319.11|322.03|319.13|321.92|319.02|12
1646256140000|2022-03-02 21:22:20|322.02|319.12|321.92|319.02|322.03|319.13|321.92|319.02|10
1646256150000|2022-03-02 21:22:30|321.93|319.03|321.8|318.9|321.97|319.07|321.8|318.9|21
1646256160000|2022-03-02 21:22:40|321.79|318.89|321.75|318.85|321.81|318.91|321.71|318.81|21
1646256170000|2022-03-02 21:22:50|321.78|318.88|321.79|318.89|321.86|318.96|321.76|318.86|17
1646256180000|2022-03-02 21:23:00|321.8|318.9|321.79|318.89|321.81|318.91|321.78|318.88|6
1646256190000|2022-03-02 21:23:10|321.8|318.9|321.79|318.89|321.83|318.93|321.78|318.88|12
1646256200000|2022-03-02 21:23:20|321.78|318.88|321.74|318.84|321.78|318.88|321.7|318.8|11
1646256210000|2022-03-02 21:23:30|321.72|318.82|321.75|318.85|321.81|318.91|321.71|318.81|17
1646256220000|2022-03-02 21:23:40|321.78|318.88|321.78|318.88|321.79|318.89|321.74|318.84|11
1646256230000|2022-03-02 21:23:50|321.75|318.85|321.72|318.82|321.75|318.85|321.72|318.82|3
1646256240000|2022-03-02 21:24:00|321.73|318.83|321.79|318.89|321.8|318.9|321.72|318.82|15
1646256250000|2022-03-02 21:24:10|321.78|318.88|321.72|318.82|321.78|318.88|321.72|318.82|8
1646256260000|2022-03-02 21:24:20|321.69|318.79|321.68|318.78|321.73|318.83|321.68|318.78|4
1646256270000|2022-03-02 21:24:30|321.7|318.8|321.69|318.79|321.73|318.83|321.68|318.78|11
1646256280000|2022-03-02 21:24:40|321.7|318.8|321.71|318.81|321.74|318.84|321.7|318.8|5
1646256290000|2022-03-02 21:24:50|321.72|318.82|321.72|318.82|321.74|318.84|321.71|318.81|6
1646256300000|2022-03-02 21:25:00|321.73|318.83|321.76|318.86|321.78|318.88|321.73|318.83|8
1646256310000|2022-03-02 21:25:10|321.75|318.85|321.75|318.85|321.75|318.85|321.75|318.85|1
1646256320000|2022-03-02 21:25:20|321.76|318.86|321.77|318.87|321.77|318.87|321.75|318.85|12
1646256330000|2022-03-02 21:25:30|321.76|318.86|321.77|318.87|321.77|318.87|321.76|318.86|4
1646256340000|2022-03-02 21:25:40|321.76|318.86|321.82|318.92|321.83|318.93|321.76|318.86|11
1646256350000|2022-03-02 21:25:50|321.85|318.95|321.82|318.92|321.87|318.97|321.81|318.91|15
1646256360000|2022-03-02 21:26:00|321.78|318.88|321.76|318.86|321.78|318.88|321.74|318.84|15
1646256370000|2022-03-02 21:26:10|321.77|318.87|321.78|318.88|321.79|318.89|321.74|318.84|10
1646256380000|2022-03-02 21:26:20|321.77|318.87|321.82|318.92|321.83|318.93|321.76|318.86|11
1646256390000|2022-03-02 21:26:30|321.83|318.93|321.84|318.94|321.84|318.94|321.83|318.93|4
1646256400000|2022-03-02 21:26:40|321.83|318.93|321.83|318.93|321.89|318.99|321.81|318.91|12
1646256410000|2022-03-02 21:26:50|321.84|318.94|321.87|318.97|321.88|318.98|321.84|318.94|7
1646256420000|2022-03-02 21:27:00|321.89|318.99|321.86|318.96|321.89|318.99|321.86|318.96|3
1646256440000|2022-03-02 21:27:20|321.82|318.92|321.78|318.88|321.82|318.92|321.77|318.87|6
1646256450000|2022-03-02 21:27:30|321.76|318.86|321.78|318.88|321.78|318.88|321.74|318.84|10
1646256460000|2022-03-02 21:27:40|321.76|318.86|321.75|318.85|321.78|318.88|321.74|318.84|15
1646256470000|2022-03-02 21:27:50|321.76|318.86|321.79|318.89|321.79|318.89|321.75|318.85|15
1646256480000|2022-03-02 21:28:00|321.78|318.88|321.76|318.86|321.79|318.89|321.76|318.86|12
1646256490000|2022-03-02 21:28:10|321.77|318.87|321.79|318.89|321.83|318.93|321.77|318.87|19
1646256500000|2022-03-02 21:28:20|321.81|318.91|321.8|318.9|321.81|318.91|321.79|318.89|9
1646256510000|2022-03-02 21:28:30|321.81|318.91|321.85|318.95|321.86|318.96|321.81|318.91|16
1646256520000|2022-03-02 21:28:40|321.84|318.94|321.84|318.94|321.86|318.96|321.83|318.93|8
1646256530000|2022-03-02 21:28:50|321.83|318.93|321.79|318.89|321.84|318.94|321.79|318.89|11
1646256540000|2022-03-02 21:29:00|321.8|318.9|321.8|318.9|321.81|318.91|321.8|318.9|3
1646256550000|2022-03-02 21:29:10|321.81|318.91|321.81|318.91|321.81|318.91|321.81|318.91|1
1646256560000|2022-03-02 21:29:20|321.8|318.9|321.8|318.9|321.8|318.9|321.8|318.9|1
1646256570000|2022-03-02 21:29:30|321.82|318.92|321.82|318.92|321.86|318.96|321.82|318.92|9
1646256580000|2022-03-02 21:29:40|321.84|318.94|321.78|318.88|321.84|318.94|321.78|318.88|8
1646256590000|2022-03-02 21:29:50|321.79|318.89|321.7|318.8|321.79|318.89|321.68|318.78|9
1646256600000|2022-03-02 21:30:00|321.69|318.79|321.76|318.86|321.8|318.9|321.69|318.79|14
1646256610000|2022-03-02 21:30:10|321.79|318.89|321.72|318.82|321.81|318.91|321.72|318.82|21
1646256620000|2022-03-02 21:30:20|321.74|318.84|321.72|318.82|321.74|318.84|321.72|318.82|2
1646256630000|2022-03-02 21:30:30|321.73|318.83|321.76|318.86|321.83|318.93|321.72|318.82|8
1646256660000|2022-03-02 21:31:00|321.74|318.84|321.76|318.86|321.76|318.86|321.74|318.84|5
1646256670000|2022-03-02 21:31:10|321.75|318.85|321.74|318.84|321.75|318.85|321.74|318.84|2
1646256680000|2022-03-02 21:31:20|321.75|318.85|321.75|318.85|321.75|318.85|321.74|318.84|5
1646256690000|2022-03-02 21:31:30|321.74|318.84|321.78|318.88|321.78|318.88|321.74|318.84|4
1646256700000|2022-03-02 21:31:40|321.8|318.9|321.73|318.83|321.8|318.9|321.7|318.8|9
1646256710000|2022-03-02 21:31:50|321.74|318.84|321.74|318.84|321.76|318.86|321.74|318.84|11
1646256720000|2022-03-02 21:32:00|321.75|318.85|321.75|318.85|321.75|318.85|321.75|318.85|1
1646256730000|2022-03-02 21:32:10|321.74|318.84|321.77|318.87|321.81|318.91|321.74|318.84|11
1646256740000|2022-03-02 21:32:20|321.76|318.86|321.75|318.85|321.76|318.86|321.74|318.84|4
1646256750000|2022-03-02 21:32:30|321.74|318.84|321.6|318.7|321.75|318.85|321.6|318.7|20
1646256760000|2022-03-02 21:32:40|321.59|318.69|321.6|318.7|321.61|318.71|321.59|318.69|8
1646256770000|2022-03-02 21:32:50|321.59|318.69|321.58|318.68|321.6|318.7|321.57|318.67|5
1646256780000|2022-03-02 21:33:00|321.57|318.67|321.57|318.67|321.61|318.71|321.57|318.67|9
1646256790000|2022-03-02 21:33:10|321.58|318.68|321.63|318.73|321.68|318.78|321.58|318.68|15
1646256800000|2022-03-02 21:33:20|321.62|318.72|321.59|318.69|321.62|318.72|321.59|318.69|5
1646256810000|2022-03-02 21:33:30|321.61|318.71|321.62|318.72|321.66|318.76|321.6|318.7|8
1646256820000|2022-03-02 21:33:40|321.64|318.74|321.61|318.71|321.65|318.75|321.59|318.69|10
1646256830000|2022-03-02 21:33:50|321.63|318.73|321.64|318.74|321.64|318.74|321.6|318.7|7
1646256840000|2022-03-02 21:34:00|321.63|318.73|321.63|318.73|321.71|318.81|321.63|318.73|12
1646256850000|2022-03-02 21:34:10|321.64|318.74|321.66|318.76|321.67|318.77|321.61|318.71|14
1646256860000|2022-03-02 21:34:20|321.67|318.77|321.71|318.81|321.71|318.81|321.66|318.76|4
1646256870000|2022-03-02 21:34:30|321.72|318.82|321.73|318.83|321.76|318.86|321.72|318.82|13
1646256880000|2022-03-02 21:34:40|321.72|318.82|321.72|318.82|321.73|318.83|321.72|318.82|5
1646256890000|2022-03-02 21:34:50|321.73|318.83|321.72|318.82|321.73|318.83|321.72|318.82|2
1646256900000|2022-03-02 21:35:00|321.73|318.83|321.74|318.84|321.74|318.84|321.73|318.83|2
1646256910000|2022-03-02 21:35:10|321.73|318.83|321.73|318.83|321.73|318.83|321.72|318.82|3
1646256920000|2022-03-02 21:35:20|321.74|318.84|321.79|318.89|321.79|318.89|321.74|318.84|3
1646256930000|2022-03-02 21:35:30|321.78|318.88|321.78|318.88|321.79|318.89|321.76|318.86|8
1646256940000|2022-03-02 21:35:40|321.77|318.87|321.79|318.89|321.79|318.89|321.77|318.87|3
1646256960000|2022-03-02 21:36:00|321.78|318.88|321.79|318.89|321.79|318.89|321.78|318.88|2
1646256970000|2022-03-02 21:36:10|321.8|318.9|321.81|318.91|321.81|318.91|321.8|318.9|2
1646256980000|2022-03-02 21:36:20|321.8|318.9|321.81|318.91|321.81|318.91|321.8|318.9|2
1646256990000|2022-03-02 21:36:30|321.8|318.9|321.8|318.9|321.81|318.91|321.8|318.9|3
1646257000000|2022-03-02 21:36:40|321.79|318.89|321.74|318.84|321.79|318.89|321.74|318.84|3
1646257010000|2022-03-02 21:36:50|321.72|318.82|321.68|318.78|321.72|318.82|321.68|318.78|7
1646257020000|2022-03-02 21:37:00|321.67|318.77|321.73|318.83|321.73|318.83|321.67|318.77|16
1646257030000|2022-03-02 21:37:10|321.72|318.82|321.73|318.83|321.73|318.83|321.72|318.82|14
1646257040000|2022-03-02 21:37:20|321.78|318.88|321.79|318.89|321.79|318.89|321.78|318.88|2
1646257050000|2022-03-02 21:37:30|321.83|318.93|321.85|318.95|321.85|318.95|321.83|318.93|2
1646257060000|2022-03-02 21:37:40|321.86|318.96|321.91|319.01|321.91|319.01|321.86|318.96|4
1646257070000|2022-03-02 21:37:50|321.88|318.98|321.88|318.98|321.92|319.02|321.87|318.97|10
1646257080000|2022-03-02 21:38:00|321.87|318.97|321.88|318.98|321.89|318.99|321.87|318.97|4
1646257090000|2022-03-02 21:38:10|321.86|318.96|321.72|318.82|321.87|318.97|321.72|318.82|12
1646257100000|2022-03-02 21:38:20|321.73|318.83|321.63|318.73|321.76|318.86|321.6|318.7|19
1646257110000|2022-03-02 21:38:30|321.6|318.7|321.68|318.78|321.69|318.79|321.59|318.69|13
1646257120000|2022-03-02 21:38:40|321.69|318.79|321.69|318.79|321.71|318.81|321.68|318.78|13
1646257130000|2022-03-02 21:38:50|321.7|318.8|321.71|318.81|321.72|318.82|321.69|318.79|9
1646257140000|2022-03-02 21:39:00|321.72|318.82|321.7|318.8|321.73|318.83|321.69|318.79|13
1646257150000|2022-03-02 21:39:10|321.69|318.79|321.72|318.82|321.73|318.83|321.69|318.79|15
1646257160000|2022-03-02 21:39:20|321.71|318.81|321.7|318.8|321.73|318.83|321.7|318.8|11
1646257170000|2022-03-02 21:39:30|321.71|318.81|321.7|318.8|321.72|318.82|321.7|318.8|4
1646257180000|2022-03-02 21:39:40|321.72|318.82|321.71|318.81|321.72|318.82|321.7|318.8|16
1646257190000|2022-03-02 21:39:50|321.69|318.79|321.72|318.82|321.73|318.83|321.64|318.74|13
1646257200000|2022-03-02 21:40:00|321.71|318.81|321.8|318.9|321.81|318.91|321.71|318.81|17
1646257210000|2022-03-02 21:40:10|321.81|318.91|321.79|318.89|321.84|318.94|321.78|318.88|10
1646257220000|2022-03-02 21:40:20|321.78|318.88|321.78|318.88|321.79|318.89|321.77|318.87|7
1646257230000|2022-03-02 21:40:30|321.8|318.9|321.86|318.96|321.86|318.96|321.78|318.88|11
1646257240000|2022-03-02 21:40:40|321.85|318.95|321.85|318.95|321.85|318.95|321.85|318.95|1
1646257250000|2022-03-02 21:40:50|321.86|318.96|321.79|318.89|321.86|318.96|321.78|318.88|12
1646257260000|2022-03-02 21:41:00|321.78|318.88|321.79|318.89|321.8|318.9|321.78|318.88|4
1646257270000|2022-03-02 21:41:10|321.78|318.88|321.79|318.89|321.8|318.9|321.77|318.87|5
1646257280000|2022-03-02 21:41:20|321.78|318.88|321.8|318.9|321.8|318.9|321.77|318.87|8
1646257290000|2022-03-02 21:41:30|321.79|318.89|321.77|318.87|321.8|318.9|321.77|318.87|10
1646257300000|2022-03-02 21:41:40|321.8|318.9|321.76|318.86|321.8|318.9|321.76|318.86|12
1646257310000|2022-03-02 21:41:50|321.75|318.85|321.79|318.89|321.8|318.9|321.75|318.85|14
1646257320000|2022-03-02 21:42:00|321.81|318.91|321.78|318.88|321.81|318.91|321.77|318.87|13
1646257330000|2022-03-02 21:42:10|321.79|318.89|321.8|318.9|321.8|318.9|321.78|318.88|5
1646257340000|2022-03-02 21:42:20|321.79|318.89|321.81|318.91|321.81|318.91|321.79|318.89|3
1646257350000|2022-03-02 21:42:30|321.8|318.9|321.82|318.92|321.82|318.92|321.8|318.9|2
1646257360000|2022-03-02 21:42:40|321.8|318.9|321.78|318.88|321.82|318.92|321.77|318.87|14
1646257370000|2022-03-02 21:42:50|321.77|318.87|321.78|318.88|321.79|318.89|321.77|318.87|9
1646257380000|2022-03-02 21:43:00|321.77|318.87|321.78|318.88|321.79|318.89|321.77|318.87|8
1646257390000|2022-03-02 21:43:10|321.77|318.87|321.78|318.88|321.8|318.9|321.77|318.87|10
1646257400000|2022-03-02 21:43:20|321.79|318.89|321.79|318.89|321.81|318.91|321.79|318.89|9
1646257410000|2022-03-02 21:43:30|321.8|318.9|321.8|318.9|321.81|318.91|321.79|318.89|12
1646257420000|2022-03-02 21:43:40|321.81|318.91|321.83|318.93|321.83|318.93|321.79|318.89|6
1646257430000|2022-03-02 21:43:50|321.79|318.89|321.85|318.95|321.86|318.96|321.78|318.88|12
1646257440000|2022-03-02 21:44:00|321.84|318.94|321.84|318.94|321.86|318.96|321.84|318.94|7
1646257450000|2022-03-02 21:44:10|321.85|318.95|321.84|318.94|321.87|318.97|321.84|318.94|3
1646257460000|2022-03-02 21:44:20|321.85|318.95|321.83|318.93|321.85|318.95|321.81|318.91|8
1646257470000|2022-03-02 21:44:30|321.84|318.94|321.88|318.98|321.88|318.98|321.82|318.92|10
1646257480000|2022-03-02 21:44:40|321.89|318.99|321.89|318.99|321.91|319.01|321.86|318.96|10
1646257490000|2022-03-02 21:44:50|321.88|318.98|321.96|319.06|322.01|319.11|321.88|318.98|10
1646257500000|2022-03-02 21:45:00|321.95|319.05|321.94|319.04|321.96|319.06|321.94|319.04|8
1646257510000|2022-03-02 21:45:10|321.98|319.08|321.95|319.05|322|319.1|321.95|319.05|4
1646257520000|2022-03-02 21:45:20|321.94|319.04|322.05|319.15|322.09|319.19|321.94|319.04|10
1646257530000|2022-03-02 21:45:30|322.04|319.14|322.04|319.14|322.05|319.15|322|319.1|10
1646257540000|2022-03-02 21:45:40|322.06|319.16|322.12|319.22|322.12|319.22|322.03|319.13|9
1646257550000|2022-03-02 21:45:50|322.11|319.21|322.09|319.19|322.11|319.21|322.08|319.18|5
1646257560000|2022-03-02 21:46:00|322.08|319.18|322.04|319.14|322.08|319.18|321.98|319.08|13
1646257570000|2022-03-02 21:46:10|322.01|319.11|322.11|319.21|322.11|319.21|322.01|319.11|13
1646257580000|2022-03-02 21:46:20|322.12|319.22|322.14|319.24|322.14|319.24|322.09|319.19|4
1646257590000|2022-03-02 21:46:30|322.16|319.26|322.25|319.35|322.26|319.36|322.16|319.26|9
1646257600000|2022-03-02 21:46:40|322.26|319.36|322.24|319.34|322.26|319.36|322.24|319.34|8
1646257610000|2022-03-02 21:46:50|322.25|319.35|322.24|319.34|322.28|319.38|322.23|319.33|12
1646257620000|2022-03-02 21:47:00|322.23|319.33|322.19|319.29|322.23|319.33|322.19|319.29|12
1646257630000|2022-03-02 21:47:10|322.18|319.28|322.14|319.24|322.18|319.28|322.14|319.24|15
1646257640000|2022-03-02 21:47:20|322.16|319.26|321.92|319.02|322.16|319.26|321.84|318.94|16
1646257650000|2022-03-02 21:47:30|321.9|319|322.05|319.15|322.05|319.15|321.9|319|7
1646257660000|2022-03-02 21:47:40|322.06|319.16|321.92|319.02|322.06|319.16|321.9|319|16
1646257670000|2022-03-02 21:47:50|321.9|319|321.91|319.01|321.95|319.05|321.9|319|13
1646257680000|2022-03-02 21:48:00|321.9|319|321.94|319.04|321.95|319.05|321.9|319|8
1646257690000|2022-03-02 21:48:10|321.93|319.03|321.89|318.99|321.93|319.03|321.89|318.99|7
1646257700000|2022-03-02 21:48:20|321.9|319|321.88|318.98|321.92|319.02|321.85|318.95|21
1646257710000|2022-03-02 21:48:30|321.87|318.97|321.93|319.03|321.98|319.08|321.87|318.97|14
1646257720000|2022-03-02 21:48:40|321.95|319.05|321.94|319.04|321.97|319.07|321.89|318.99|14
1646257730000|2022-03-02 21:48:50|321.93|319.03|322|319.1|322.05|319.15|321.89|318.99|12
1646257740000|2022-03-02 21:49:00|321.97|319.07|321.96|319.06|321.97|319.07|321.92|319.02|11
1646257750000|2022-03-02 21:49:10|321.95|319.05|321.93|319.03|321.95|319.05|321.89|318.99|12
1646257760000|2022-03-02 21:49:20|321.94|319.04|321.9|319|321.94|319.04|321.89|318.99|15
1646257770000|2022-03-02 21:49:30|321.92|319.02|321.91|319.01|321.93|319.03|321.9|319|11
1646257780000|2022-03-02 21:49:40|321.9|319|321.95|319.05|321.96|319.06|321.9|319|12
1646257790000|2022-03-02 21:49:50|321.96|319.06|321.91|319.01|321.96|319.06|321.91|319.01|6
1646257800000|2022-03-02 21:50:00|321.93|319.03|322.09|319.19|322.12|319.22|321.93|319.03|21
1646257810000|2022-03-02 21:50:10|322.08|319.18|322.19|319.29|322.25|319.35|322.08|319.18|15
1646257820000|2022-03-02 21:50:20|322.21|319.31|322.14|319.24|322.22|319.32|322.13|319.23|13
1646257830000|2022-03-02 21:50:30|322.1|319.2|322.23|319.33|322.25|319.35|322.1|319.2|10
1646257840000|2022-03-02 21:50:40|322.25|319.35|322.3|319.4|322.32|319.42|322.25|319.35|15
1646257850000|2022-03-02 21:50:50|322.31|319.41|322.23|319.33|322.35|319.45|322.23|319.33|6
1646257860000|2022-03-02 21:51:00|322.21|319.31|322.23|319.33|322.25|319.35|322.18|319.28|10
1646257870000|2022-03-02 21:51:10|322.24|319.34|322.26|319.36|322.27|319.37|322.21|319.31|11
1646257880000|2022-03-02 21:51:20|322.23|319.33|322.31|319.41|322.31|319.41|322.22|319.32|15
1646257890000|2022-03-02 21:51:30|322.26|319.36|322.3|319.4|322.3|319.4|322.25|319.35|13
1646257900000|2022-03-02 21:51:40|322.29|319.39|322.39|319.49|322.4|319.5|322.29|319.39|17
1646257910000|2022-03-02 21:51:50|322.4|319.5|322.37|319.47|322.42|319.52|322.37|319.47|5
1646257920000|2022-03-02 21:52:00|322.38|319.48|322.38|319.48|322.38|319.48|322.37|319.47|7
1646257930000|2022-03-02 21:52:10|322.39|319.49|322.35|319.45|322.48|319.58|322.35|319.45|15
1646257940000|2022-03-02 21:52:20|322.34|319.44|322.38|319.48|322.4|319.5|322.31|319.41|15
1646257950000|2022-03-02 21:52:30|322.36|319.46|322.32|319.42|322.39|319.49|322.28|319.38|16
1646257960000|2022-03-02 21:52:40|322.3|319.4|322.28|319.38|322.32|319.42|322.27|319.37|13
1646257970000|2022-03-02 21:52:50|322.29|319.39|322.43|319.53|322.43|319.53|322.29|319.39|16
1646257980000|2022-03-02 21:53:00|322.4|319.5|322.39|319.49|322.4|319.5|322.37|319.47|4
1646257990000|2022-03-02 21:53:10|322.38|319.48|322.38|319.48|322.42|319.52|322.37|319.47|6
1646258000000|2022-03-02 21:53:20|322.41|319.51|322.46|319.56|322.52|319.62|322.4|319.5|19
1646258010000|2022-03-02 21:53:30|322.5|319.6|322.46|319.56|322.5|319.6|322.46|319.56|3
1646258020000|2022-03-02 21:53:40|322.41|319.51|322.4|319.5|322.42|319.52|322.4|319.5|8
1646258030000|2022-03-02 21:53:50|322.41|319.51|322.39|319.49|322.44|319.54|322.39|319.49|14
1646258040000|2022-03-02 21:54:00|322.42|319.52|322.5|319.6|322.52|319.62|322.4|319.5|11
1646258050000|2022-03-02 21:54:10|322.49|319.59|322.44|319.54|322.5|319.6|322.43|319.53|9
1646258060000|2022-03-02 21:54:20|322.45|319.55|322.48|319.58|322.5|319.6|322.44|319.54|9
1646258070000|2022-03-02 21:54:30|322.49|319.59|322.48|319.58|322.49|319.59|322.46|319.56|6
1646258080000|2022-03-02 21:54:40|322.45|319.55|322.47|319.57|322.51|319.61|322.45|319.55|8
1646258090000|2022-03-02 21:54:50|322.48|319.58|322.48|319.58|322.48|319.58|322.47|319.57|9
1646258100000|2022-03-02 21:55:00|322.47|319.57|322.52|319.62|322.52|319.62|322.44|319.54|9
1646258110000|2022-03-02 21:55:10|322.51|319.61|322.42|319.52|322.52|319.62|322.42|319.52|11
1646258120000|2022-03-02 21:55:20|322.41|319.51|322.45|319.55|322.45|319.55|322.41|319.51|13
1646258130000|2022-03-02 21:55:30|322.44|319.54|322.46|319.56|322.46|319.56|322.42|319.52|15
1646258140000|2022-03-02 21:55:40|322.47|319.57|322.43|319.53|322.51|319.61|322.43|319.53|13
1646258150000|2022-03-02 21:55:50|322.44|319.54|322.45|319.55|322.46|319.56|322.43|319.53|7
1646258160000|2022-03-02 21:56:00|322.46|319.56|322.39|319.49|322.49|319.59|322.39|319.49|14
1646258170000|2022-03-02 21:56:10|322.42|319.52|322.28|319.38|322.42|319.52|322.27|319.37|13
1646258180000|2022-03-02 21:56:20|322.31|319.41|322.24|319.34|322.31|319.41|322.2|319.3|14
1646258190000|2022-03-02 21:56:30|322.23|319.33|322.19|319.29|322.28|319.38|322.19|319.29|14
1646258200000|2022-03-02 21:56:40|322.23|319.33|322.26|319.36|322.31|319.41|322.23|319.33|21
1646258210000|2022-03-02 21:56:50|322.27|319.37|322.35|319.45|322.35|319.45|322.24|319.34|19
1646258220000|2022-03-02 21:57:00|322.34|319.44|322.25|319.35|322.34|319.44|322.25|319.35|8
1646258230000|2022-03-02 21:57:10|322.35|319.45|322.37|319.47|322.37|319.47|322.31|319.41|4
1646258240000|2022-03-02 21:57:20|322.38|319.48|322.46|319.56|322.46|319.56|322.37|319.47|16
1646258250000|2022-03-02 21:57:30|322.45|319.55|322.48|319.58|322.48|319.58|322.44|319.54|5
1646258260000|2022-03-02 21:57:40|322.46|319.56|322.48|319.58|322.5|319.6|322.42|319.52|16
1646258270000|2022-03-02 21:57:50|322.44|319.54|322.38|319.48|322.45|319.55|322.33|319.43|16
1646258280000|2022-03-02 21:58:00|322.4|319.5|322.38|319.48|322.44|319.54|322.35|319.45|12
1646258290000|2022-03-02 21:58:10|322.37|319.47|322.36|319.46|322.37|319.47|322.36|319.46|6
1646258300000|2022-03-02 21:58:20|322.37|319.47|322.38|319.48|322.38|319.48|322.36|319.46|8
1646258310000|2022-03-02 21:58:30|322.37|319.47|322.43|319.53|322.45|319.55|322.37|319.47|18
1646258320000|2022-03-02 21:58:40|322.41|319.51|322.49|319.59|322.51|319.61|322.41|319.51|10
1646258330000|2022-03-02 21:58:50|322.51|319.61|322.55|319.65|322.72|319.82|322.5|319.6|22
1646258340000|2022-03-02 21:59:00|322.54|319.64|322.58|319.68|322.58|319.68|322.49|319.59|22
1646258350000|2022-03-02 21:59:10|322.56|319.66|322.65|319.75|322.65|319.75|322.45|319.55|20
1646258360000|2022-03-02 21:59:20|322.67|319.77|322.73|319.83|322.73|319.83|322.63|319.73|20
1646258370000|2022-03-02 21:59:30|322.72|319.82|322.96|320.06|323|320.1|322.72|319.82|20
1646258380000|2022-03-02 21:59:40|322.95|320.05|322.82|319.92|322.95|320.05|322.71|319.81|22
1646258390000|2022-03-02 21:59:50|322.83|319.93|322.95|320.05|323.03|320.13|322.81|319.91|20
1646258400000|2022-03-02 22:00:00|322.96|320.06|323.09|320.19|323.16|320.26|322.95|320.05|20
1646258410000|2022-03-02 22:00:10|323.1|320.2|323.22|320.32|323.23|320.33|323.09|320.19|17
1646258420000|2022-03-02 22:00:20|323.23|320.33|323.61|320.71|323.61|320.71|323.23|320.33|19
1646258430000|2022-03-02 22:00:30|323.56|320.66|323.75|320.85|323.79|320.89|323.52|320.62|19
1646258440000|2022-03-02 22:00:40|323.76|320.86|323.64|320.74|323.78|320.88|323.63|320.73|16
1646258450000|2022-03-02 22:00:50|323.65|320.75|323.81|320.91|323.81|320.91|323.65|320.75|18
1646258460000|2022-03-02 22:01:00|323.82|320.92|323.82|320.92|323.91|321.01|323.81|320.91|15
1646258470000|2022-03-02 22:01:10|323.84|320.94|323.86|320.96|323.89|320.99|323.82|320.92|12
1646258480000|2022-03-02 22:01:20|323.87|320.97|323.83|320.93|323.87|320.97|323.82|320.92|12
1646258490000|2022-03-02 22:01:30|323.82|320.92|323.67|320.77|323.82|320.92|323.66|320.76|20
1646258500000|2022-03-02 22:01:40|323.66|320.76|323.69|320.79|323.74|320.84|323.66|320.76|15
1646258510000|2022-03-02 22:01:50|323.68|320.78|323.7|320.8|323.72|320.82|323.67|320.77|16
1646258520000|2022-03-02 22:02:00|323.69|320.79|323.71|320.81|323.72|320.82|323.68|320.78|11
1646258530000|2022-03-02 22:02:10|323.72|320.82|323.61|320.71|323.72|320.82|323.61|320.71|15
1646258540000|2022-03-02 22:02:20|323.64|320.74|323.79|320.89|323.8|320.9|323.64|320.74|16
1646258550000|2022-03-02 22:02:30|323.78|320.88|323.82|320.92|323.82|320.92|323.78|320.88|6
1646258560000|2022-03-02 22:02:40|323.81|320.91|323.67|320.77|323.83|320.93|323.67|320.77|11
1646258570000|2022-03-02 22:02:50|323.68|320.78|323.65|320.75|323.69|320.79|323.64|320.74|18
1646258580000|2022-03-02 22:03:00|323.64|320.74|323.63|320.73|323.7|320.8|323.62|320.72|13
1646258590000|2022-03-02 22:03:10|323.64|320.74|323.66|320.76|323.7|320.8|323.61|320.71|15
1646258600000|2022-03-02 22:03:20|323.65|320.75|323.61|320.71|323.65|320.75|323.6|320.7|9
1646258610000|2022-03-02 22:03:30|323.63|320.73|323.63|320.73|323.69|320.79|323.61|320.71|15
1646258620000|2022-03-02 22:03:40|323.64|320.74|323.7|320.8|323.72|320.82|323.64|320.74|15
1646258630000|2022-03-02 22:03:50|323.69|320.79|323.7|320.8|323.73|320.83|323.69|320.79|8
1646258640000|2022-03-02 22:04:00|323.69|320.79|323.68|320.78|323.7|320.8|323.66|320.76|16
1646258650000|2022-03-02 22:04:10|323.7|320.8|323.84|320.94|323.85|320.95|323.7|320.8|14
1646258660000|2022-03-02 22:04:20|323.83|320.93|323.82|320.92|323.83|320.93|323.8|320.9|14
1646258670000|2022-03-02 22:04:30|323.83|320.93|323.83|320.93|323.83|320.93|323.82|320.92|3
1646258680000|2022-03-02 22:04:40|323.84|320.94|323.93|321.03|323.93|321.03|323.84|320.94|8
1646258690000|2022-03-02 22:04:50|323.92|321.02|323.78|320.88|323.92|321.02|323.76|320.86|14
1646258700000|2022-03-02 22:05:00|323.79|320.89|323.75|320.85|323.8|320.9|323.74|320.84|11
1646258710000|2022-03-02 22:05:10|323.74|320.84|323.67|320.77|323.76|320.86|323.67|320.77|13
1646258720000|2022-03-02 22:05:20|323.71|320.81|323.85|320.95|323.87|320.97|323.71|320.81|12
1646258730000|2022-03-02 22:05:30|323.86|320.96|324.33|321.43|324.33|321.43|323.85|320.95|19
1646258740000|2022-03-02 22:05:40|324.35|321.45|324.02|321.12|324.37|321.47|324.02|321.12|25
1646258750000|2022-03-02 22:05:50|324|321.1|324.02|321.12|324.11|321.21|323.99|321.09|19
1646258760000|2022-03-02 22:06:00|324.04|321.14|324.01|321.11|324.07|321.17|324|321.1|17
1646258770000|2022-03-02 22:06:10|323.96|321.06|323.87|320.97|323.96|321.06|323.81|320.91|18
1646258780000|2022-03-02 22:06:20|323.84|320.94|323.65|320.75|323.84|320.94|323.64|320.74|18
1646258790000|2022-03-02 22:06:30|323.66|320.76|323.85|320.95|323.89|320.99|323.66|320.76|20
1646258800000|2022-03-02 22:06:40|323.88|320.98|323.75|320.85|323.88|320.98|323.71|320.81|16
1646258810000|2022-03-02 22:06:50|323.76|320.86|323.7|320.8|323.78|320.88|323.7|320.8|13
1646258820000|2022-03-02 22:07:00|323.69|320.79|323.66|320.76|323.73|320.83|323.66|320.76|13
1646258830000|2022-03-02 22:07:10|323.68|320.78|323.64|320.74|323.73|320.83|323.64|320.74|12
1646258840000|2022-03-02 22:07:20|323.68|320.78|323.64|320.74|323.68|320.78|323.64|320.74|7
1646258850000|2022-03-02 22:07:30|323.63|320.73|323.43|320.53|323.65|320.75|323.42|320.52|16
1646258860000|2022-03-02 22:07:40|323.39|320.49|323.29|320.39|323.41|320.51|323.27|320.37|16
1646258870000|2022-03-02 22:07:50|323.28|320.38|323.1|320.2|323.28|320.38|323.09|320.19|20
1646258880000|2022-03-02 22:08:00|323.14|320.24|322.94|320.04|323.14|320.24|322.92|320.02|19
1646258890000|2022-03-02 22:08:10|322.88|319.98|322.69|319.79|322.88|319.98|322.68|319.78|15
1646258900000|2022-03-02 22:08:20|322.76|319.86|322.92|320.02|322.95|320.05|322.75|319.85|18
1646258910000|2022-03-02 22:08:30|322.93|320.03|322.97|320.07|322.99|320.09|322.92|320.02|8
1646258930000|2022-03-02 22:08:50|323.03|320.13|322.99|320.09|323.06|320.16|322.99|320.09|10
1646258940000|2022-03-02 22:09:00|322.98|320.08|322.87|319.97|322.99|320.09|322.87|319.97|13
1646258950000|2022-03-02 22:09:10|322.86|319.96|322.6|319.7|322.86|319.96|322.59|319.69|19
1646258960000|2022-03-02 22:09:20|322.58|319.68|322.33|319.43|322.58|319.68|322.33|319.43|21
1646258970000|2022-03-02 22:09:30|322.34|319.44|322.42|319.52|322.42|319.52|322.33|319.43|11
1646258980000|2022-03-02 22:09:40|322.41|319.51|322.42|319.52|322.43|319.53|322.39|319.49|11
1646258990000|2022-03-02 22:09:50|322.41|319.51|322.3|319.4|322.42|319.52|322.3|319.4|11
1646259000000|2022-03-02 22:10:00|322.31|319.41|322.17|319.27|322.33|319.43|322.16|319.26|14
1646259010000|2022-03-02 22:10:10|322.14|319.24|322.21|319.31|322.25|319.35|322.14|319.24|20
1646259020000|2022-03-02 22:10:20|322.2|319.3|322.1|319.2|322.21|319.31|322.06|319.16|19
1646259030000|2022-03-02 22:10:30|322.09|319.19|322.15|319.25|322.15|319.25|322.09|319.19|14
1646259040000|2022-03-02 22:10:40|322.12|319.22|322.16|319.26|322.19|319.29|322.12|319.22|6
1646259050000|2022-03-02 22:10:50|322.17|319.27|322.4|319.5|322.4|319.5|322.17|319.27|15
1646259060000|2022-03-02 22:11:00|322.46|319.56|322.47|319.57|322.55|319.65|322.45|319.55|19
1646259070000|2022-03-02 22:11:10|322.46|319.56|322.44|319.54|322.46|319.56|322.44|319.54|8
1646259080000|2022-03-02 22:11:20|322.45|319.55|322.54|319.64|322.64|319.74|322.45|319.55|15
1646259090000|2022-03-02 22:11:30|322.51|319.61|322.44|319.54|322.54|319.64|322.42|319.52|18
1646259100000|2022-03-02 22:11:40|322.43|319.53|322.44|319.54|322.45|319.55|322.34|319.44|18
1646259110000|2022-03-02 22:11:50|322.42|319.52|322.49|319.59|322.53|319.63|322.42|319.52|17
1646259120000|2022-03-02 22:12:00|322.51|319.61|322.6|319.7|322.6|319.7|322.49|319.59|17
1646259130000|2022-03-02 22:12:10|322.57|319.67|322.61|319.71|322.64|319.74|322.57|319.67|13
1646259140000|2022-03-02 22:12:20|322.6|319.7|322.6|319.7|322.61|319.71|322.6|319.7|11
1646259150000|2022-03-02 22:12:30|322.61|319.71|322.68|319.78|322.68|319.78|322.6|319.7|8
1646259160000|2022-03-02 22:12:40|322.7|319.8|322.64|319.74|322.7|319.8|322.64|319.74|8
1646259170000|2022-03-02 22:12:50|322.65|319.75|322.64|319.74|322.7|319.8|322.64|319.74|12
1646259180000|2022-03-02 22:13:00|322.66|319.76|322.59|319.69|322.66|319.76|322.59|319.69|10
1646259190000|2022-03-02 22:13:10|322.6|319.7|322.42|319.52|322.6|319.7|322.42|319.52|11
1646259200000|2022-03-02 22:13:20|322.43|319.53|322.42|319.52|322.45|319.55|322.41|319.51|9
1646259210000|2022-03-02 22:13:30|322.41|319.51|322.32|319.42|322.41|319.51|322.28|319.38|16
1646259220000|2022-03-02 22:13:40|322.3|319.4|322.35|319.45|322.36|319.46|322.28|319.38|16
1646259230000|2022-03-02 22:13:50|322.32|319.42|322.31|319.41|322.32|319.42|322.31|319.41|4
1646259240000|2022-03-02 22:14:00|322.32|319.42|322.38|319.48|322.4|319.5|322.32|319.42|14
1646259250000|2022-03-02 22:14:10|322.37|319.47|322.41|319.51|322.41|319.51|322.37|319.47|3
1646259260000|2022-03-02 22:14:20|322.4|319.5|322.38|319.48|322.41|319.51|322.38|319.48|13
1646259270000|2022-03-02 22:14:30|322.39|319.49|322.39|319.49|322.4|319.5|322.32|319.42|18
1646259280000|2022-03-02 22:14:40|322.36|319.46|322.38|319.48|322.4|319.5|322.34|319.44|11
1646259290000|2022-03-02 22:14:50|322.39|319.49|322.51|319.61|322.53|319.63|322.39|319.49|14
1646259300000|2022-03-02 22:15:00|322.52|319.62|322.51|319.61|322.52|319.62|322.51|319.61|2
1646259310000|2022-03-02 22:15:10|322.52|319.62|322.43|319.53|322.52|319.62|322.42|319.52|5
1646259320000|2022-03-02 22:15:20|322.45|319.55|322.32|319.42|322.45|319.55|322.31|319.41|16
1646259330000|2022-03-02 22:15:30|322.31|319.41|322.26|319.36|322.31|319.41|322.19|319.29|18
1646259340000|2022-03-02 22:15:40|322.23|319.33|322.19|319.29|322.23|319.33|322.16|319.26|10
1646259350000|2022-03-02 22:15:50|322.18|319.28|322.18|319.28|322.21|319.31|322.15|319.25|14
1646259360000|2022-03-02 22:16:00|322.16|319.26|322.19|319.29|322.19|319.29|322.16|319.26|15
1646259370000|2022-03-02 22:16:10|322.18|319.28|322.22|319.32|322.25|319.35|322.16|319.26|15
1646259380000|2022-03-02 22:16:20|322.23|319.33|322.32|319.42|322.35|319.45|322.23|319.33|8
1646259390000|2022-03-02 22:16:30|322.31|319.41|322.18|319.28|322.35|319.45|322.18|319.28|18
1646259400000|2022-03-02 22:16:40|322.21|319.31|322.19|319.29|322.23|319.33|322.16|319.26|19
1646259410000|2022-03-02 22:16:50|322.18|319.28|322.19|319.29|322.21|319.31|322.17|319.27|12
1646259420000|2022-03-02 22:17:00|322.18|319.28|322.19|319.29|322.2|319.3|322.18|319.28|3
1646259430000|2022-03-02 22:17:10|322.18|319.28|322.18|319.28|322.2|319.3|322.15|319.25|4
1646259440000|2022-03-02 22:17:20|322.17|319.27|322.14|319.24|322.18|319.28|322.1|319.2|14
1646259460000|2022-03-02 22:17:40|322.18|319.28|322.15|319.25|322.18|319.28|322.15|319.25|4
1646259470000|2022-03-02 22:17:50|322.14|319.24|322.13|319.23|322.14|319.24|322.11|319.21|3
1646259480000|2022-03-02 22:18:00|322.12|319.22|322.1|319.2|322.12|319.22|322.08|319.18|14
1646259490000|2022-03-02 22:18:10|322.08|319.18|322.07|319.17|322.09|319.19|322.07|319.17|15
1646259500000|2022-03-02 22:18:20|322.08|319.18|321.86|318.96|322.12|319.22|321.86|318.96|13
1646259510000|2022-03-02 22:18:30|321.87|318.97|321.89|318.99|321.89|318.99|321.82|318.92|19
1646259520000|2022-03-02 22:18:40|321.91|319.01|321.99|319.09|321.99|319.09|321.91|319.01|16
1646259530000|2022-03-02 22:18:50|321.97|319.07|322.12|319.22|322.12|319.22|321.97|319.07|15
1646259540000|2022-03-02 22:19:00|322.11|319.21|322.1|319.2|322.11|319.21|322.1|319.2|6
1646259550000|2022-03-02 22:19:10|322.18|319.28|322.21|319.31|322.24|319.34|322.18|319.28|14
1646259560000|2022-03-02 22:19:20|322.2|319.3|322.27|319.37|322.28|319.38|322.18|319.28|18
1646259570000|2022-03-02 22:19:30|322.28|319.38|322.32|319.42|322.35|319.45|322.24|319.34|19
1646259580000|2022-03-02 22:19:40|322.33|319.43|322.32|319.42|322.35|319.45|322.3|319.4|19
1646259590000|2022-03-02 22:19:50|322.33|319.43|322.33|319.43|322.34|319.44|322.31|319.41|11
1646259600000|2022-03-02 22:20:00|322.31|319.41|322.3|319.4|322.33|319.43|322.3|319.4|7
1646259610000|2022-03-02 22:20:10|322.31|319.41|322.34|319.44|322.36|319.46|322.31|319.41|11
1646259620000|2022-03-02 22:20:20|322.36|319.46|322.36|319.46|322.4|319.5|322.3|319.4|13
1646259630000|2022-03-02 22:20:30|322.39|319.49|322.4|319.5|322.41|319.51|322.38|319.48|16
1646259640000|2022-03-02 22:20:40|322.42|319.52|322.51|319.61|322.51|319.61|322.42|319.52|13
1646259650000|2022-03-02 22:20:50|322.52|319.62|322.65|319.75|322.68|319.78|322.51|319.61|22
1646259660000|2022-03-02 22:21:00|322.63|319.73|322.82|319.92|322.82|319.92|322.63|319.73|16
1646259670000|2022-03-02 22:21:10|322.78|319.88|322.75|319.85|322.8|319.9|322.75|319.85|11
1646259680000|2022-03-02 22:21:20|322.74|319.84|322.71|319.81|322.76|319.86|322.71|319.81|9
1646259690000|2022-03-02 22:21:30|322.72|319.82|322.7|319.8|322.72|319.82|322.68|319.78|10
1646259700000|2022-03-02 22:21:40|322.69|319.79|322.71|319.81|322.71|319.81|322.69|319.79|2
1646259710000|2022-03-02 22:21:50|322.74|319.84|322.72|319.82|322.74|319.84|322.7|319.8|10
1646259720000|2022-03-02 22:22:00|322.71|319.81|322.75|319.85|322.75|319.85|322.71|319.81|10
1646259730000|2022-03-02 22:22:10|322.76|319.86|322.74|319.84|322.76|319.86|322.73|319.83|5
1646259740000|2022-03-02 22:22:20|322.75|319.85|322.88|319.98|322.88|319.98|322.75|319.85|8
1646259750000|2022-03-02 22:22:30|322.87|319.97|322.94|320.04|322.98|320.08|322.83|319.93|11
1646259760000|2022-03-02 22:22:40|322.95|320.05|322.98|320.08|322.99|320.09|322.93|320.03|15
1646259770000|2022-03-02 22:22:50|322.97|320.07|322.92|320.02|322.97|320.07|322.91|320.01|17
1646259780000|2022-03-02 22:23:00|322.93|320.03|322.75|319.85|322.94|320.04|322.74|319.84|22
1646259790000|2022-03-02 22:23:10|322.72|319.82|322.68|319.78|322.8|319.9|322.66|319.76|16
1646259800000|2022-03-02 22:23:20|322.67|319.77|322.65|319.75|322.68|319.78|322.62|319.72|12
1646259810000|2022-03-02 22:23:30|322.68|319.78|322.46|319.56|322.69|319.79|322.46|319.56|18
1646259820000|2022-03-02 22:23:40|322.45|319.55|322.44|319.54|322.46|319.56|322.44|319.54|6
1646259830000|2022-03-02 22:23:50|322.43|319.53|322.37|319.47|322.47|319.57|322.36|319.46|17
1646259840000|2022-03-02 22:24:00|322.38|319.48|322.39|319.49|322.39|319.49|322.33|319.43|17
1646259850000|2022-03-02 22:24:10|322.38|319.48|322.39|319.49|322.39|319.49|322.34|319.44|14
1646259860000|2022-03-02 22:24:20|322.38|319.48|322.4|319.5|322.42|319.52|322.38|319.48|7
1646259870000|2022-03-02 22:24:30|322.41|319.51|322.45|319.55|322.45|319.55|322.41|319.51|12
1646259880000|2022-03-02 22:24:40|322.47|319.57|322.44|319.54|322.47|319.57|322.44|319.54|2
1646259890000|2022-03-02 22:24:50|322.47|319.57|322.48|319.58|322.5|319.6|322.46|319.56|6
1646259900000|2022-03-02 22:25:00|322.47|319.57|322.48|319.58|322.48|319.58|322.46|319.56|10
1646259910000|2022-03-02 22:25:10|322.47|319.57|322.47|319.57|322.47|319.57|322.47|319.57|1
1646259920000|2022-03-02 22:25:20|322.46|319.56|322.46|319.56|322.47|319.57|322.46|319.56|3
1646259930000|2022-03-02 22:25:30|322.45|319.55|322.44|319.54|322.47|319.57|322.42|319.52|13
1646259940000|2022-03-02 22:25:40|322.45|319.55|322.45|319.55|322.45|319.55|322.44|319.54|7
1646259950000|2022-03-02 22:25:50|322.44|319.54|322.39|319.49|322.46|319.56|322.37|319.47|18
1646259960000|2022-03-02 22:26:00|322.4|319.5|322.32|319.42|322.4|319.5|322.32|319.42|5
1646259970000|2022-03-02 22:26:10|322.33|319.43|322.37|319.47|322.37|319.47|322.29|319.39|14
1646259980000|2022-03-02 22:26:20|322.43|319.53|322.47|319.57|322.47|319.57|322.43|319.53|7
1646259990000|2022-03-02 22:26:30|322.45|319.55|322.45|319.55|322.45|319.55|322.44|319.54|3
1646260000000|2022-03-02 22:26:40|322.44|319.54|322.4|319.5|322.44|319.54|322.4|319.5|7
1646260010000|2022-03-02 22:26:50|322.39|319.49|322.38|319.48|322.43|319.53|322.38|319.48|9
1646260020000|2022-03-02 22:27:00|322.39|319.49|322.4|319.5|322.41|319.51|322.35|319.45|17
1646260030000|2022-03-02 22:27:10|322.39|319.49|322.39|319.49|322.41|319.51|322.39|319.49|13
1646260040000|2022-03-02 22:27:20|322.41|319.51|322.4|319.5|322.41|319.51|322.38|319.48|14
1646260050000|2022-03-02 22:27:30|322.43|319.53|322.6|319.7|322.6|319.7|322.41|319.51|10
1646260060000|2022-03-02 22:27:40|322.55|319.65|322.55|319.65|322.6|319.7|322.53|319.63|12
1646260070000|2022-03-02 22:27:50|322.56|319.66|322.6|319.7|322.6|319.7|322.55|319.65|3
1646260080000|2022-03-02 22:28:00|322.53|319.63|322.55|319.65|322.56|319.66|322.53|319.63|3
1646260090000|2022-03-02 22:28:10|322.54|319.64|322.51|319.61|322.6|319.7|322.45|319.55|14
1646260100000|2022-03-02 22:28:20|322.48|319.58|322.47|319.57|322.51|319.61|322.46|319.56|17
1646260110000|2022-03-02 22:28:30|322.48|319.58|322.44|319.54|322.5|319.6|322.42|319.52|19
1646260120000|2022-03-02 22:28:40|322.48|319.58|322.39|319.49|322.48|319.58|322.39|319.49|6
1646260130000|2022-03-02 22:28:50|322.38|319.48|322.4|319.5|322.4|319.5|322.31|319.41|6
1646260140000|2022-03-02 22:29:00|322.33|319.43|322.34|319.44|322.4|319.5|322.32|319.42|8
1646260150000|2022-03-02 22:29:10|322.32|319.42|322.34|319.44|322.34|319.44|322.32|319.42|3
1646260160000|2022-03-02 22:29:20|322.39|319.49|322.25|319.35|322.39|319.49|322.25|319.35|13
1646260170000|2022-03-02 22:29:30|322.22|319.32|322.18|319.28|322.25|319.35|322.16|319.26|15
1646260180000|2022-03-02 22:29:40|322.16|319.26|322.18|319.28|322.19|319.29|322.16|319.26|9
1646260190000|2022-03-02 22:29:50|322.16|319.26|322.17|319.27|322.21|319.31|322.16|319.26|14
1646260200000|2022-03-02 22:30:00|322.21|319.31|322.15|319.25|322.21|319.31|322.12|319.22|8
1646260210000|2022-03-02 22:30:10|322.14|319.24|322.16|319.26|322.19|319.29|322.14|319.24|5
1646260220000|2022-03-02 22:30:20|322.12|319.22|322.19|319.29|322.19|319.29|322.08|319.18|9
1646260230000|2022-03-02 22:30:30|322.14|319.24|322.19|319.29|322.19|319.29|322.14|319.24|6
1646260240000|2022-03-02 22:30:40|322.18|319.28|322.13|319.23|322.18|319.28|322.07|319.17|6
1646260250000|2022-03-02 22:30:50|322.07|319.17|322.13|319.23|322.13|319.23|322.07|319.17|2
1646260260000|2022-03-02 22:31:00|322.14|319.24|322.09|319.19|322.14|319.24|322.07|319.17|6
1646260270000|2022-03-02 22:31:10|322.08|319.18|322.07|319.17|322.16|319.26|322.07|319.17|7
1646260280000|2022-03-02 22:31:20|322.08|319.18|322.08|319.18|322.11|319.21|322.08|319.18|4
1646260290000|2022-03-02 22:31:30|322.07|319.17|322.1|319.2|322.13|319.23|322.06|319.16|14
1646260300000|2022-03-02 22:31:40|322.05|319.15|322|319.1|322.1|319.2|322|319.1|13
1646260310000|2022-03-02 22:31:50|322.01|319.11|321.93|319.03|322.05|319.15|321.93|319.03|16
1646260320000|2022-03-02 22:32:00|321.95|319.05|321.9|319|321.95|319.05|321.85|318.95|18
1646260330000|2022-03-02 22:32:10|321.89|318.99|321.85|318.95|321.91|319.01|321.85|318.95|15
1646260340000|2022-03-02 22:32:20|321.84|318.94|321.97|319.07|321.99|319.09|321.82|318.92|15
1646260350000|2022-03-02 22:32:30|321.98|319.08|322.05|319.15|322.05|319.15|321.98|319.08|6
1646260360000|2022-03-02 22:32:40|322.04|319.14|322.04|319.14|322.06|319.16|322.04|319.14|9
1646260370000|2022-03-02 22:32:50|322.05|319.15|322.07|319.17|322.07|319.17|322.05|319.15|7
1646260380000|2022-03-02 22:33:00|322.08|319.18|322.14|319.24|322.14|319.24|322.07|319.17|8
1646260390000|2022-03-02 22:33:10|322.09|319.19|322.09|319.19|322.14|319.24|322.08|319.18|16
1646260400000|2022-03-02 22:33:20|322.1|319.2|322.09|319.19|322.15|319.25|322.09|319.19|13
1646260410000|2022-03-02 22:33:30|322.11|319.21|322.25|319.35|322.28|319.38|322.11|319.21|8
1646260420000|2022-03-02 22:33:40|322.26|319.36|322.31|319.41|322.31|319.41|322.25|319.35|11
1646260430000|2022-03-02 22:33:50|322.34|319.44|322.33|319.43|322.37|319.47|322.33|319.43|11
1646260440000|2022-03-02 22:34:00|322.34|319.44|322.38|319.48|322.4|319.5|322.34|319.44|11
1646260460000|2022-03-02 22:34:20|322.4|319.5|322.36|319.46|322.4|319.5|322.36|319.46|8
1646260470000|2022-03-02 22:34:30|322.38|319.48|322.38|319.48|322.4|319.5|322.36|319.46|10
1646260480000|2022-03-02 22:34:40|322.39|319.49|322.41|319.51|322.41|319.51|322.38|319.48|7
1646260490000|2022-03-02 22:34:50|322.4|319.5|322.38|319.48|322.42|319.52|322.38|319.48|9
1646260500000|2022-03-02 22:35:00|322.42|319.52|322.48|319.58|322.49|319.59|322.4|319.5|12
1646260510000|2022-03-02 22:35:10|322.49|319.59|322.49|319.59|322.55|319.65|322.46|319.56|16
1646260520000|2022-03-02 22:35:20|322.51|319.61|322.46|319.56|322.54|319.64|322.46|319.56|6
1646260530000|2022-03-02 22:35:30|322.47|319.57|322.47|319.57|322.47|319.57|322.47|319.57|1
1646260540000|2022-03-02 22:35:40|322.46|319.56|322.46|319.56|322.46|319.56|322.46|319.56|1
1646260550000|2022-03-02 22:35:50|322.45|319.55|322.68|319.78|322.73|319.83|322.45|319.55|9
1646260560000|2022-03-02 22:36:00|322.66|319.76|322.68|319.78|322.68|319.78|322.65|319.75|6
1646260570000|2022-03-02 22:36:10|322.67|319.77|322.68|319.78|322.68|319.78|322.67|319.77|8
1646260580000|2022-03-02 22:36:20|322.67|319.77|322.8|319.9|322.82|319.92|322.67|319.77|20
1646260590000|2022-03-02 22:36:30|322.86|319.96|322.81|319.91|322.86|319.96|322.79|319.89|18
1646260600000|2022-03-02 22:36:40|322.8|319.9|322.75|319.85|322.82|319.92|322.75|319.85|12
1646260610000|2022-03-02 22:36:50|322.76|319.86|322.67|319.77|322.77|319.87|322.65|319.75|16
1646260620000|2022-03-02 22:37:00|322.68|319.78|322.68|319.78|322.69|319.79|322.63|319.73|15
1646260630000|2022-03-02 22:37:10|322.67|319.77|322.67|319.77|322.69|319.79|322.67|319.77|10
1646260640000|2022-03-02 22:37:20|322.66|319.76|322.64|319.74|322.68|319.78|322.64|319.74|8
1646260650000|2022-03-02 22:37:30|322.65|319.75|322.67|319.77|322.67|319.77|322.63|319.73|16
1646260660000|2022-03-02 22:37:40|322.65|319.75|322.68|319.78|322.68|319.78|322.62|319.72|15
1646260670000|2022-03-02 22:37:50|322.67|319.77|322.64|319.74|322.68|319.78|322.63|319.73|7
1646260680000|2022-03-02 22:38:00|322.65|319.75|322.64|319.74|322.67|319.77|322.64|319.74|14
1646260690000|2022-03-02 22:38:10|322.63|319.73|322.68|319.78|322.68|319.78|322.63|319.73|6
1646260700000|2022-03-02 22:38:20|322.66|319.76|322.65|319.75|322.66|319.76|322.65|319.75|2
1646260710000|2022-03-02 22:38:30|322.68|319.78|322.69|319.79|322.7|319.8|322.65|319.75|14
1646260720000|2022-03-02 22:38:40|322.7|319.8|322.64|319.74|322.7|319.8|322.64|319.74|17
1646260730000|2022-03-02 22:38:50|322.65|319.75|322.66|319.76|322.68|319.78|322.64|319.74|7
1646260740000|2022-03-02 22:39:00|322.67|319.77|322.65|319.75|322.67|319.77|322.65|319.75|5
1646260750000|2022-03-02 22:39:10|322.63|319.73|322.63|319.73|322.67|319.77|322.63|319.73|6
1646260760000|2022-03-02 22:39:20|322.64|319.74|322.63|319.73|322.66|319.76|322.63|319.73|8
1646260770000|2022-03-02 22:39:30|322.64|319.74|322.65|319.75|322.7|319.8|322.6|319.7|8
1646260780000|2022-03-02 22:39:40|322.68|319.78|322.59|319.69|322.68|319.78|322.59|319.69|15
1646260790000|2022-03-02 22:39:50|322.6|319.7|322.62|319.72|322.67|319.77|322.6|319.7|16
1646260800000|2022-03-02 22:40:00|322.61|319.71|322.61|319.71|322.62|319.72|322.61|319.71|5
1646260810000|2022-03-02 22:40:10|322.64|319.74|322.6|319.7|322.64|319.74|322.6|319.7|3
1646260820000|2022-03-02 22:40:20|322.61|319.71|322.61|319.71|322.61|319.71|322.6|319.7|3
1646260830000|2022-03-02 22:40:30|322.63|319.73|322.64|319.74|322.64|319.74|322.61|319.71|3
1646260840000|2022-03-02 22:40:40|322.61|319.71|322.66|319.76|322.68|319.78|322.61|319.71|15
1646260850000|2022-03-02 22:40:50|322.69|319.79|322.7|319.8|322.73|319.83|322.66|319.76|13
1646260860000|2022-03-02 22:41:00|322.69|319.79|322.7|319.8|322.7|319.8|322.69|319.79|10
1646260870000|2022-03-02 22:41:10|322.69|319.79|322.66|319.76|322.7|319.8|322.66|319.76|6
1646260880000|2022-03-02 22:41:20|322.67|319.77|322.66|319.76|322.69|319.79|322.66|319.76|11
1646260890000|2022-03-02 22:41:30|322.7|319.8|322.7|319.8|322.71|319.81|322.62|319.72|14
1646260900000|2022-03-02 22:41:40|322.65|319.75|322.6|319.7|322.66|319.76|322.57|319.67|14
1646260910000|2022-03-02 22:41:50|322.62|319.72|322.55|319.65|322.62|319.72|322.53|319.63|16
1646260920000|2022-03-02 22:42:00|322.56|319.66|322.46|319.56|322.56|319.66|322.46|319.56|11
1646260930000|2022-03-02 22:42:10|322.5|319.6|322.45|319.55|322.5|319.6|322.45|319.55|15
1646260940000|2022-03-02 22:42:20|322.46|319.56|322.44|319.54|322.48|319.58|322.44|319.54|13
1646260950000|2022-03-02 22:42:30|322.45|319.55|322.44|319.54|322.48|319.58|322.42|319.52|18
1646260960000|2022-03-02 22:42:40|322.46|319.56|322.42|319.52|322.46|319.56|322.4|319.5|12
1646260970000|2022-03-02 22:42:50|322.43|319.53|322.4|319.5|322.43|319.53|322.4|319.5|14
1646260980000|2022-03-02 22:43:00|322.42|319.52|322.4|319.5|322.44|319.54|322.36|319.46|14
1646260990000|2022-03-02 22:43:10|322.43|319.53|322.44|319.54|322.45|319.55|322.42|319.52|8
1646261000000|2022-03-02 22:43:20|322.41|319.51|322.39|319.49|322.45|319.55|322.39|319.49|18
1646261010000|2022-03-02 22:43:30|322.38|319.48|322.44|319.54|322.44|319.54|322.38|319.48|14
1646261020000|2022-03-02 22:43:40|322.39|319.49|322.42|319.52|322.44|319.54|322.38|319.48|18
1646261030000|2022-03-02 22:43:50|322.4|319.5|322.31|319.41|322.42|319.52|322.31|319.41|15
1646261040000|2022-03-02 22:44:00|322.32|319.42|322.39|319.49|322.45|319.55|322.31|319.41|21
1646261050000|2022-03-02 22:44:10|322.37|319.47|322.38|319.48|322.45|319.55|322.31|319.41|15
1646261060000|2022-03-02 22:44:20|322.37|319.47|322.7|319.8|322.7|319.8|322.36|319.46|23
1646261070000|2022-03-02 22:44:30|322.69|319.79|322.68|319.78|322.76|319.86|322.67|319.77|16
1646261080000|2022-03-02 22:44:40|322.7|319.8|322.76|319.86|322.77|319.87|322.65|319.75|16
1646261090000|2022-03-02 22:44:50|322.69|319.79|322.68|319.78|322.77|319.87|322.67|319.77|15
1646261100000|2022-03-02 22:45:00|322.75|319.85|322.5|319.6|322.75|319.85|322.48|319.58|22
1646261110000|2022-03-02 22:45:10|322.51|319.61|322.42|319.52|322.51|319.61|322.37|319.47|20
1646261120000|2022-03-02 22:45:20|322.49|319.59|322.34|319.44|322.49|319.59|322.33|319.43|19
1646261130000|2022-03-02 22:45:30|322.35|319.45|322.48|319.58|322.48|319.58|322.34|319.44|16
1646261140000|2022-03-02 22:45:40|322.49|319.59|322.46|319.56|322.54|319.64|322.45|319.55|9
1646261150000|2022-03-02 22:45:50|322.48|319.58|322.46|319.56|322.54|319.64|322.45|319.55|8
1646261160000|2022-03-02 22:46:00|322.45|319.55|322.47|319.57|322.54|319.64|322.44|319.54|7
1646261170000|2022-03-02 22:46:10|322.48|319.58|322.55|319.65|322.55|319.65|322.47|319.57|12
1646261180000|2022-03-02 22:46:20|322.54|319.64|322.6|319.7|322.61|319.71|322.54|319.64|7
1646261190000|2022-03-02 22:46:30|322.61|319.71|322.74|319.84|322.77|319.87|322.6|319.7|14
1646261200000|2022-03-02 22:46:40|322.75|319.85|322.72|319.82|322.76|319.86|322.72|319.82|10
1646261210000|2022-03-02 22:46:50|322.79|319.89|322.88|319.98|322.94|320.04|322.76|319.86|9
1646261220000|2022-03-02 22:47:00|322.91|320.01|322.91|320.01|322.95|320.05|322.88|319.98|14
1646261230000|2022-03-02 22:47:10|322.87|319.97|322.86|319.96|322.96|320.06|322.86|319.96|16
1646261240000|2022-03-02 22:47:20|322.89|319.99|322.89|319.99|322.89|319.99|322.86|319.96|9
1646261250000|2022-03-02 22:47:30|322.88|319.98|322.91|320.01|322.91|320.01|322.86|319.96|16
1646261260000|2022-03-02 22:47:40|322.89|319.99|322.96|320.06|322.96|320.06|322.85|319.95|11
1646261270000|2022-03-02 22:47:50|322.99|320.09|322.78|319.88|322.99|320.09|322.78|319.88|13
1646261280000|2022-03-02 22:48:00|322.65|319.75|322.66|319.76|322.72|319.82|322.62|319.72|20
1646261290000|2022-03-02 22:48:10|322.63|319.73|322.32|319.42|322.63|319.73|322.31|319.41|16
1646261300000|2022-03-02 22:48:20|322.31|319.41|322.33|319.43|322.33|319.43|322.31|319.41|5
1646261310000|2022-03-02 22:48:30|322.32|319.42|322.32|319.42|322.33|319.43|322.31|319.41|7
1646261320000|2022-03-02 22:48:40|322.33|319.43|322.45|319.55|322.5|319.6|322.33|319.43|17
1646261330000|2022-03-02 22:48:50|322.46|319.56|322.44|319.54|322.46|319.56|322.44|319.54|9
1646261340000|2022-03-02 22:49:00|322.45|319.55|322.34|319.44|322.48|319.58|322.34|319.44|10
1646261350000|2022-03-02 22:49:10|322.31|319.41|322.32|319.42|322.35|319.45|322.31|319.41|6
1646261360000|2022-03-02 22:49:20|322.31|319.41|322.28|319.38|322.35|319.45|322.28|319.38|13
1646261370000|2022-03-02 22:49:30|322.27|319.37|322.31|319.41|322.32|319.42|322.26|319.36|14
1646261380000|2022-03-02 22:49:40|322.28|319.38|322.14|319.24|322.28|319.38|322.09|319.19|13
1646261390000|2022-03-02 22:49:50|322.15|319.25|322.17|319.27|322.19|319.29|322.14|319.24|12
1646261400000|2022-03-02 22:50:00|322.18|319.28|322.27|319.37|322.27|319.37|322.1|319.2|18
1646261410000|2022-03-02 22:50:10|322.24|319.34|322.23|319.33|322.27|319.37|322.19|319.29|16
1646261420000|2022-03-02 22:50:20|322.24|319.34|322.19|319.29|322.24|319.34|322.19|319.29|10
1646261430000|2022-03-02 22:50:30|322.2|319.3|322.13|319.23|322.25|319.35|322.13|319.23|5
1646261440000|2022-03-02 22:50:40|322.12|319.22|322.12|319.22|322.12|319.22|322.12|319.22|1
1646261450000|2022-03-02 22:50:50|322.11|319.21|322.09|319.19|322.11|319.21|322|319.1|11
1646261460000|2022-03-02 22:51:00|322.04|319.14|322.05|319.15|322.1|319.2|322.03|319.13|11
1646261470000|2022-03-02 22:51:10|322.07|319.17|322.01|319.11|322.07|319.17|322.01|319.11|15
1646261480000|2022-03-02 22:51:20|322.04|319.14|322.06|319.16|322.07|319.17|322.01|319.11|4
1646261490000|2022-03-02 22:51:30|322.05|319.15|322.05|319.15|322.06|319.16|322.05|319.15|3
1646261500000|2022-03-02 22:51:40|321.99|319.09|321.98|319.08|322.01|319.11|321.98|319.08|7
1646261510000|2022-03-02 22:51:50|321.99|319.09|321.97|319.07|322|319.1|321.93|319.03|6
1646261520000|2022-03-02 22:52:00|321.96|319.06|321.94|319.04|321.96|319.06|321.93|319.03|14
1646261530000|2022-03-02 22:52:10|321.93|319.03|321.92|319.02|321.94|319.04|321.9|319|8
1646261540000|2022-03-02 22:52:20|321.89|318.99|321.82|318.92|321.92|319.02|321.82|318.92|6
1646261550000|2022-03-02 22:52:30|321.85|318.95|321.84|318.94|321.91|319.01|321.82|318.92|14
1646261560000|2022-03-02 22:52:40|321.85|318.95|321.88|318.98|321.88|318.98|321.85|318.95|9
1646261570000|2022-03-02 22:52:50|321.92|319.02|321.9|319|321.95|319.05|321.87|318.97|10
1646261580000|2022-03-02 22:53:00|321.94|319.04|321.96|319.06|321.96|319.06|321.87|318.97|14
1646261590000|2022-03-02 22:53:10|321.93|319.03|322.03|319.13|322.03|319.13|321.88|318.98|18
1646261600000|2022-03-02 22:53:20|322.05|319.15|322.05|319.15|322.07|319.17|322.01|319.11|14
1646261610000|2022-03-02 22:53:30|322.06|319.16|322.05|319.15|322.06|319.16|322.05|319.15|10
1646261620000|2022-03-02 22:53:40|322.06|319.16|322.06|319.16|322.06|319.16|322.05|319.15|13
1646261630000|2022-03-02 22:53:50|322.04|319.14|322.04|319.14|322.04|319.14|322.03|319.13|3
1646261640000|2022-03-02 22:54:00|322.05|319.15|322.03|319.13|322.05|319.15|322.02|319.12|4
1646261650000|2022-03-02 22:54:10|322.04|319.14|322.05|319.15|322.05|319.15|322.02|319.12|4
1646261660000|2022-03-02 22:54:20|322|319.1|321.99|319.09|322.03|319.13|321.99|319.09|5
1646261670000|2022-03-02 22:54:30|322|319.1|321.94|319.04|322.02|319.12|321.94|319.04|10
1646261680000|2022-03-02 22:54:40|321.96|319.06|321.95|319.05|322|319.1|321.94|319.04|14
1646261690000|2022-03-02 22:54:50|321.97|319.07|321.99|319.09|321.99|319.09|321.97|319.07|11
1646261700000|2022-03-02 22:55:00|322|319.1|321.97|319.07|322|319.1|321.95|319.05|5
1646261710000|2022-03-02 22:55:10|321.96|319.06|321.87|318.97|321.97|319.07|321.87|318.97|12
1646261720000|2022-03-02 22:55:20|321.85|318.95|321.82|318.92|321.88|318.98|321.82|318.92|10
1646261730000|2022-03-02 22:55:30|321.84|318.94|321.85|318.95|321.85|318.95|321.82|318.92|6
1646261740000|2022-03-02 22:55:40|321.84|318.94|321.88|318.98|321.9|319|321.84|318.94|7
1646261750000|2022-03-02 22:55:50|321.86|318.96|321.86|318.96|321.87|318.97|321.86|318.96|5
1646261760000|2022-03-02 22:56:00|321.87|318.97|321.92|319.02|321.92|319.02|321.87|318.97|9
1646261770000|2022-03-02 22:56:10|321.88|318.98|321.9|319|321.97|319.07|321.87|318.97|22
1646261780000|2022-03-02 22:56:20|321.92|319.02|321.98|319.08|322.02|319.12|321.91|319.01|17
1646261790000|2022-03-02 22:56:30|321.99|319.09|321.99|319.09|321.99|319.09|321.98|319.08|5
1646261800000|2022-03-02 22:56:40|322.04|319.14|322.01|319.11|322.04|319.14|321.99|319.09|6
1646261810000|2022-03-02 22:56:50|322.02|319.12|321.87|318.97|322.04|319.14|321.87|318.97|19
1646261820000|2022-03-02 22:57:00|321.91|319.01|321.89|318.99|321.94|319.04|321.87|318.97|17
1646261830000|2022-03-02 22:57:10|321.9|319|321.9|319|321.93|319.03|321.88|318.98|12
1646261840000|2022-03-02 22:57:20|321.89|318.99|321.87|318.97|321.9|319|321.85|318.95|11
1646261850000|2022-03-02 22:57:30|321.85|318.95|321.87|318.97|321.87|318.97|321.85|318.95|9
1646261860000|2022-03-02 22:57:40|321.86|318.96|321.86|318.96|321.89|318.99|321.86|318.96|5
1646261870000|2022-03-02 22:57:50|321.87|318.97|321.84|318.94|321.91|319.01|321.84|318.94|13
1646261880000|2022-03-02 22:58:00|321.83|318.93|321.84|318.94|321.86|318.96|321.82|318.92|8
1646261890000|2022-03-02 22:58:10|321.83|318.93|321.87|318.97|321.87|318.97|321.83|318.93|6
1646261900000|2022-03-02 22:58:20|321.86|318.96|321.86|318.96|321.88|318.98|321.83|318.93|15
1646261910000|2022-03-02 22:58:30|321.85|318.95|321.81|318.91|321.86|318.96|321.81|318.91|7
1646261920000|2022-03-02 22:58:40|321.86|318.96|321.76|318.86|321.86|318.96|321.76|318.86|8
1646261930000|2022-03-02 22:58:50|321.77|318.87|321.77|318.87|321.79|318.89|321.77|318.87|3
1646261940000|2022-03-02 22:59:00|321.78|318.88|321.78|318.88|321.8|318.9|321.76|318.86|10
1646261950000|2022-03-02 22:59:10|321.79|318.89|321.8|318.9|321.85|318.95|321.78|318.88|15
1646261960000|2022-03-02 22:59:20|321.79|318.89|321.81|318.91|321.81|318.91|321.78|318.88|8
1646261970000|2022-03-02 22:59:30|321.79|318.89|321.79|318.89|321.86|318.96|321.79|318.89|13
1646261980000|2022-03-02 22:59:40|321.81|318.91|321.82|318.92|321.88|318.98|321.8|318.9|12
1646261990000|2022-03-02 22:59:50|321.8|318.9|321.8|318.9|321.8|318.9|321.8|318.9|1
1646262000000|2022-03-02 23:00:00|321.82|318.92|321.82|318.92|321.83|318.93|321.8|318.9|8
1646262010000|2022-03-02 23:00:10|321.85|318.95|321.72|318.82|321.85|318.95|321.72|318.82|12
1646262020000|2022-03-02 23:00:20|321.71|318.81|321.39|318.49|321.74|318.84|321.35|318.45|21
1646262030000|2022-03-02 23:00:30|321.35|318.45|321.34|318.44|321.36|318.46|321.29|318.39|15
1646262040000|2022-03-02 23:00:40|321.37|318.47|321.36|318.46|321.39|318.49|321.36|318.46|11
1646262050000|2022-03-02 23:00:50|321.39|318.49|321.55|318.65|321.56|318.66|321.36|318.46|18
1646262060000|2022-03-02 23:01:00|321.53|318.63|321.79|318.89|321.83|318.93|321.53|318.63|22
1646262070000|2022-03-02 23:01:10|321.85|318.95|321.72|318.82|321.9|319|321.72|318.82|18
1646262080000|2022-03-02 23:01:20|321.78|318.88|321.72|318.82|321.78|318.88|321.69|318.79|9
1646262090000|2022-03-02 23:01:30|321.73|318.83|321.74|318.84|321.75|318.85|321.73|318.83|9
1646262100000|2022-03-02 23:01:40|321.73|318.83|321.74|318.84|321.74|318.84|321.73|318.83|10
1646262110000|2022-03-02 23:01:50|321.75|318.85|321.74|318.84|321.75|318.85|321.74|318.84|6
1646262120000|2022-03-02 23:02:00|321.75|318.85|321.76|318.86|321.77|318.87|321.74|318.84|5
1646262130000|2022-03-02 23:02:10|321.75|318.85|321.73|318.83|321.76|318.86|321.72|318.82|10
1646262140000|2022-03-02 23:02:20|321.76|318.86|321.77|318.87|321.77|318.87|321.76|318.86|6
1646262150000|2022-03-02 23:02:30|321.76|318.86|322.02|319.12|322.02|319.12|321.76|318.86|14
1646262160000|2022-03-02 23:02:40|322.03|319.13|322.08|319.18|322.12|319.22|321.97|319.07|16
1646262170000|2022-03-02 23:02:50|321.94|319.04|321.84|318.94|321.96|319.06|321.83|318.93|21
1646262180000|2022-03-02 23:03:00|321.9|319|321.92|319.02|321.97|319.07|321.8|318.9|20
1646262190000|2022-03-02 23:03:10|321.95|319.05|321.94|319.04|321.99|319.09|321.85|318.95|17
1646262200000|2022-03-02 23:03:20|321.93|319.03|321.99|319.09|321.99|319.09|321.91|319.01|11
1646262210000|2022-03-02 23:03:30|321.95|319.05|321.81|318.91|322|319.1|321.81|318.91|14
1646262220000|2022-03-02 23:03:40|321.85|318.95|321.81|318.91|321.87|318.97|321.77|318.87|16
1646262230000|2022-03-02 23:03:50|321.86|318.96|321.7|318.8|321.86|318.96|321.67|318.77|18
1646262240000|2022-03-02 23:04:00|321.69|318.79|321.74|318.84|321.75|318.85|321.65|318.75|11
1646262250000|2022-03-02 23:04:10|321.73|318.83|321.71|318.81|321.74|318.84|321.68|318.78|11
1646262260000|2022-03-02 23:04:20|321.7|318.8|321.75|318.85|321.75|318.85|321.7|318.8|11
1646262270000|2022-03-02 23:04:30|321.7|318.8|321.82|318.92|321.82|318.92|321.68|318.78|14
1646262280000|2022-03-02 23:04:40|321.87|318.97|321.88|318.98|321.89|318.99|321.86|318.96|10
1646262290000|2022-03-02 23:04:50|321.89|318.99|321.85|318.95|321.89|318.99|321.85|318.95|11
1646262300000|2022-03-02 23:05:00|321.86|318.96|321.88|318.98|321.89|318.99|321.86|318.96|17
1646262310000|2022-03-02 23:05:10|321.85|318.95|321.88|318.98|321.88|318.98|321.85|318.95|7
1646262320000|2022-03-02 23:05:20|321.87|318.97|321.88|318.98|321.88|318.98|321.87|318.97|4
1646262330000|2022-03-02 23:05:30|321.89|318.99|321.84|318.94|321.89|318.99|321.83|318.93|15
1646262340000|2022-03-02 23:05:40|321.86|318.96|321.94|319.04|321.97|319.07|321.86|318.96|11
1646262350000|2022-03-02 23:05:50|321.92|319.02|321.94|319.04|321.94|319.04|321.92|319.02|12
1646262360000|2022-03-02 23:06:00|321.93|319.03|321.93|319.03|321.94|319.04|321.91|319.01|13
1646262370000|2022-03-02 23:06:10|321.92|319.02|321.92|319.02|321.94|319.04|321.92|319.02|6
1646262380000|2022-03-02 23:06:20|321.91|319.01|321.88|318.98|321.91|319.01|321.84|318.94|8
1646262390000|2022-03-02 23:06:30|321.94|319.04|321.86|318.96|321.95|319.05|321.82|318.92|16
1646262400000|2022-03-02 23:06:40|321.87|318.97|321.93|319.03|321.95|319.05|321.85|318.95|12
1646262410000|2022-03-02 23:06:50|321.92|319.02|321.63|318.73|321.92|319.02|321.59|318.69|13
1646262420000|2022-03-02 23:07:00|321.62|318.72|321.84|318.94|321.84|318.94|321.62|318.72|20
1646262430000|2022-03-02 23:07:10|321.86|318.96|321.83|318.93|321.94|319.04|321.81|318.91|17
1646262440000|2022-03-02 23:07:20|321.85|318.95|321.8|318.9|321.9|319|321.75|318.85|15
1646262450000|2022-03-02 23:07:30|321.69|318.79|321.53|318.63|321.73|318.83|321.45|318.55|23
1646262460000|2022-03-02 23:07:40|321.55|318.65|321.99|319.09|322.04|319.14|321.55|318.65|18
1646262470000|2022-03-02 23:07:50|322.01|319.11|322.01|319.11|322.01|319.11|322.01|319.11|1
1646262480000|2022-03-02 23:08:00|322|319.1|322|319.1|322.01|319.11|321.98|319.08|6
1646262490000|2022-03-02 23:08:10|321.99|319.09|321.93|319.03|322|319.1|321.91|319.01|12
1646262500000|2022-03-02 23:08:20|321.92|319.02|321.78|318.88|321.92|319.02|321.73|318.83|10
1646262510000|2022-03-02 23:08:30|321.76|318.86|321.83|318.93|321.85|318.95|321.76|318.86|7
1646262520000|2022-03-02 23:08:40|321.82|318.92|321.91|319.01|321.99|319.09|321.81|318.91|6
1646262530000|2022-03-02 23:08:50|321.89|318.99|321.89|318.99|321.93|319.03|321.77|318.87|12
1646262540000|2022-03-02 23:09:00|321.99|319.09|321.8|318.9|321.99|319.09|321.78|318.88|11
1646262550000|2022-03-02 23:09:10|321.79|318.89|321.89|318.99|321.89|318.99|321.78|318.88|15
1646262560000|2022-03-02 23:09:20|321.88|318.98|321.76|318.86|321.88|318.98|321.7|318.8|17
1646262570000|2022-03-02 23:09:30|321.75|318.85|321.75|318.85|321.76|318.86|321.7|318.8|12
1646262580000|2022-03-02 23:09:40|321.74|318.84|321.7|318.8|321.81|318.91|321.7|318.8|12
1646262590000|2022-03-02 23:09:50|321.75|318.85|321.71|318.81|321.79|318.89|321.7|318.8|13
1646262600000|2022-03-02 23:10:00|321.7|318.8|321.6|318.7|321.8|318.9|321.6|318.7|18
1646262610000|2022-03-02 23:10:10|321.65|318.75|321.55|318.65|321.69|318.79|321.49|318.59|15
1646262620000|2022-03-02 23:10:20|321.49|318.59|321.6|318.7|321.63|318.73|321.49|318.59|11
1646262630000|2022-03-02 23:10:30|321.61|318.71|321.58|318.68|321.61|318.71|321.56|318.66|4
1646262640000|2022-03-02 23:10:40|321.62|318.72|321.48|318.58|321.62|318.72|321.47|318.57|12
1646262650000|2022-03-02 23:10:50|321.5|318.6|321.46|318.56|321.52|318.62|321.42|318.52|13
1646262660000|2022-03-02 23:11:00|321.47|318.57|321.53|318.63|321.54|318.64|321.45|318.55|11
1646262670000|2022-03-02 23:11:10|321.51|318.61|321.49|318.59|321.53|318.63|321.49|318.59|9
1646262680000|2022-03-02 23:11:20|321.52|318.62|321.33|318.43|321.52|318.62|321.33|318.43|8
1646262690000|2022-03-02 23:11:30|321.34|318.44|321.23|318.33|321.4|318.5|321.22|318.32|15
1646262700000|2022-03-02 23:11:40|321.22|318.32|321.27|318.37|321.29|318.39|321.22|318.32|8
1646262710000|2022-03-02 23:11:50|321.28|318.38|321.26|318.36|321.33|318.43|321.25|318.35|19
1646262720000|2022-03-02 23:12:00|321.25|318.35|321.24|318.34|321.27|318.37|321.24|318.34|11
1646262730000|2022-03-02 23:12:10|321.25|318.35|321.25|318.35|321.26|318.36|321.25|318.35|5
1646262740000|2022-03-02 23:12:20|321.26|318.36|321.29|318.39|321.29|318.39|321.26|318.36|6
1646262750000|2022-03-02 23:12:30|321.27|318.37|321.27|318.37|321.28|318.38|321.27|318.37|3
1646262760000|2022-03-02 23:12:40|321.29|318.39|321.27|318.37|321.29|318.39|321.27|318.37|2
1646262770000|2022-03-02 23:12:50|321.25|318.35|321.26|318.36|321.26|318.36|321.25|318.35|6
1646262780000|2022-03-02 23:13:00|321.25|318.35|321.26|318.36|321.3|318.4|321.25|318.35|7
1646262790000|2022-03-02 23:13:10|321.25|318.35|321.41|318.51|321.44|318.54|321.25|318.35|9
1646262800000|2022-03-02 23:13:20|321.4|318.5|321.46|318.56|321.48|318.58|321.39|318.49|14
1646262810000|2022-03-02 23:13:30|321.47|318.57|321.59|318.69|321.6|318.7|321.47|318.57|15
1646262820000|2022-03-02 23:13:40|321.62|318.72|321.59|318.69|321.67|318.77|321.57|318.67|16
1646262830000|2022-03-02 23:13:50|321.57|318.67|321.61|318.71|321.63|318.73|321.55|318.65|21
1646262840000|2022-03-02 23:14:00|321.59|318.69|321.61|318.71|321.64|318.74|321.58|318.68|14
1646262850000|2022-03-02 23:14:10|321.62|318.72|321.64|318.74|321.66|318.76|321.58|318.68|14
1646262860000|2022-03-02 23:14:20|321.67|318.77|321.63|318.73|321.69|318.79|321.6|318.7|15
1646262870000|2022-03-02 23:14:30|321.64|318.74|321.64|318.74|321.64|318.74|321.58|318.68|8
1646262880000|2022-03-02 23:14:40|321.63|318.73|321.62|318.72|321.64|318.74|321.6|318.7|8
1646262890000|2022-03-02 23:14:50|321.61|318.71|321.76|318.86|321.84|318.94|321.61|318.71|21
1646262900000|2022-03-02 23:15:00|321.78|318.88|321.87|318.97|321.93|319.03|321.76|318.86|17
1646262910000|2022-03-02 23:15:10|321.89|318.99|321.98|319.08|321.98|319.08|321.89|318.99|15
1646262920000|2022-03-02 23:15:20|321.97|319.07|322.02|319.12|322.09|319.19|321.96|319.06|11
1646262930000|2022-03-02 23:15:30|322.14|319.24|322.06|319.16|322.16|319.26|322.03|319.13|15
1646262940000|2022-03-02 23:15:40|322.05|319.15|322.17|319.27|322.18|319.28|322.05|319.15|11
1646262950000|2022-03-02 23:15:50|322.15|319.25|322.19|319.29|322.19|319.29|322.1|319.2|10
1646262960000|2022-03-02 23:16:00|322.13|319.23|322.27|319.37|322.28|319.38|322.13|319.23|14
1646262970000|2022-03-02 23:16:10|322.28|319.38|322.36|319.46|322.42|319.52|322.28|319.38|23
1646262980000|2022-03-02 23:16:20|322.37|319.47|322.25|319.35|322.37|319.47|322.24|319.34|13
1646262990000|2022-03-02 23:16:30|322.24|319.34|322.2|319.3|322.25|319.35|322.2|319.3|11
1646263000000|2022-03-02 23:16:40|322.19|319.29|322.18|319.28|322.22|319.32|322.12|319.22|17
1646263010000|2022-03-02 23:16:50|322.17|319.27|322.19|319.29|322.2|319.3|322.17|319.27|11
1646263020000|2022-03-02 23:17:00|322.21|319.31|322.51|319.61|322.52|319.62|322.21|319.31|18
1646263030000|2022-03-02 23:17:10|322.54|319.64|322.46|319.56|322.54|319.64|322.43|319.53|17
1646263040000|2022-03-02 23:17:20|322.48|319.58|322.52|319.62|322.52|319.62|322.48|319.58|15
1646263050000|2022-03-02 23:17:30|322.53|319.63|322.53|319.63|322.56|319.66|322.51|319.61|11
1646263060000|2022-03-02 23:17:40|322.52|319.62|322.44|319.54|322.55|319.65|322.44|319.54|14
1646263070000|2022-03-02 23:17:50|322.45|319.55|322.53|319.63|322.53|319.63|322.45|319.55|9
1646263080000|2022-03-02 23:18:00|322.57|319.67|322.63|319.73|322.67|319.77|322.55|319.65|19
1646263090000|2022-03-02 23:18:10|322.65|319.75|322.67|319.77|322.69|319.79|322.64|319.74|10
1646263100000|2022-03-02 23:18:20|322.66|319.76|323.18|320.28|323.26|320.36|322.66|319.76|16
1646263110000|2022-03-02 23:18:30|323.19|320.29|323.11|320.21|323.19|320.29|323.06|320.16|16
1646263120000|2022-03-02 23:18:40|323.12|320.22|323.31|320.41|323.33|320.43|323.1|320.2|18
1646263130000|2022-03-02 23:18:50|323.28|320.38|323.16|320.26|323.31|320.41|323.16|320.26|22
1646263140000|2022-03-02 23:19:00|323.24|320.34|323.04|320.14|323.24|320.34|323.02|320.12|21
1646263150000|2022-03-02 23:19:10|323.05|320.15|323|320.1|323.05|320.15|322.96|320.06|19
1646263160000|2022-03-02 23:19:20|322.97|320.07|322.83|319.93|322.97|320.07|322.81|319.91|20
1646263170000|2022-03-02 23:19:30|322.82|319.92|322.82|319.92|322.87|319.97|322.8|319.9|20
1646263180000|2022-03-02 23:19:40|322.8|319.9|322.81|319.91|322.85|319.95|322.77|319.87|14
1646263190000|2022-03-02 23:19:50|322.8|319.9|322.59|319.69|322.8|319.9|322.55|319.65|15
1646263200000|2022-03-02 23:20:00|322.57|319.67|322.27|319.37|322.57|319.67|322.25|319.35|24
1646263210000|2022-03-02 23:20:10|322.26|319.36|322.28|319.38|322.31|319.41|322.26|319.36|18
1646263220000|2022-03-02 23:20:20|322.25|319.35|322.27|319.37|322.29|319.39|322.23|319.33|16
1646263230000|2022-03-02 23:20:30|322.26|319.36|322.19|319.29|322.27|319.37|322.19|319.29|18
1646263240000|2022-03-02 23:20:40|322.17|319.27|322.18|319.28|322.18|319.28|322.15|319.25|14
1646263250000|2022-03-02 23:20:50|322.19|319.29|322.16|319.26|322.25|319.35|322.16|319.26|16
1646263260000|2022-03-02 23:21:00|322.17|319.27|322.06|319.16|322.17|319.27|322.06|319.16|13
1646263270000|2022-03-02 23:21:10|322.08|319.18|322.23|319.33|322.23|319.33|322.08|319.18|13
1646263280000|2022-03-02 23:21:20|322.22|319.32|322.16|319.26|322.22|319.32|322.11|319.21|14
1646263290000|2022-03-02 23:21:30|322.15|319.25|322.18|319.28|322.21|319.31|322.14|319.24|19
1646263300000|2022-03-02 23:21:40|322.2|319.3|322.21|319.31|322.23|319.33|322.13|319.23|14
1646263310000|2022-03-02 23:21:50|322.2|319.3|322.2|319.3|322.2|319.3|322.17|319.27|15
1646263320000|2022-03-02 23:22:00|322.18|319.28|322.24|319.34|322.24|319.34|322.18|319.28|11
1646263330000|2022-03-02 23:22:10|322.22|319.32|322.26|319.36|322.26|319.36|322.21|319.31|5
1646263340000|2022-03-02 23:22:20|322.24|319.34|322.18|319.28|322.24|319.34|322.16|319.26|12
1646263350000|2022-03-02 23:22:30|322.2|319.3|322.21|319.31|322.21|319.31|322.2|319.3|4
1646263360000|2022-03-02 23:22:40|322.22|319.32|322.32|319.42|322.36|319.46|322.22|319.32|12
1646263370000|2022-03-02 23:22:50|322.3|319.4|322.25|319.35|322.31|319.41|322.25|319.35|14
1646263380000|2022-03-02 23:23:00|322.26|319.36|322.38|319.48|322.38|319.48|322.26|319.36|6
1646263390000|2022-03-02 23:23:10|322.39|319.49|322.39|319.49|322.44|319.54|322.39|319.49|12
1646263400000|2022-03-02 23:23:20|322.43|319.53|322.52|319.62|322.56|319.66|322.43|319.53|19
1646263410000|2022-03-02 23:23:30|322.5|319.6|322.51|319.61|322.56|319.66|322.5|319.6|9
1646263420000|2022-03-02 23:23:40|322.5|319.6|322.46|319.56|322.52|319.62|322.46|319.56|19
1646263430000|2022-03-02 23:23:50|322.48|319.58|322.52|319.62|322.53|319.63|322.47|319.57|9
1646263440000|2022-03-02 23:24:00|322.51|319.61|322.4|319.5|322.54|319.64|322.4|319.5|13
1646263450000|2022-03-02 23:24:10|322.41|319.51|322.46|319.56|322.48|319.58|322.41|319.51|13
1646263460000|2022-03-02 23:24:20|322.48|319.58|322.43|319.53|322.48|319.58|322.43|319.53|3
1646263470000|2022-03-02 23:24:30|322.39|319.49|322.27|319.37|322.43|319.53|322.26|319.36|19
1646263480000|2022-03-02 23:24:40|322.25|319.35|322.37|319.47|322.37|319.47|322.24|319.34|14
1646263490000|2022-03-02 23:24:50|322.38|319.48|322.39|319.49|322.4|319.5|322.36|319.46|7
1646263500000|2022-03-02 23:25:00|322.4|319.5|322.4|319.5|322.4|319.5|322.39|319.49|7
1646263510000|2022-03-02 23:25:10|322.39|319.49|322.4|319.5|322.4|319.5|322.39|319.49|4
1646263520000|2022-03-02 23:25:20|322.39|319.49|322.45|319.55|322.49|319.59|322.39|319.49|10
1646263530000|2022-03-02 23:25:30|322.46|319.56|322.47|319.57|322.48|319.58|322.45|319.55|14
1646263540000|2022-03-02 23:25:40|322.48|319.58|322.51|319.61|322.71|319.81|322.45|319.55|21
1646263550000|2022-03-02 23:25:50|322.5|319.6|322.4|319.5|322.52|319.62|322.37|319.47|16
1646263560000|2022-03-02 23:26:00|322.41|319.51|322.45|319.55|322.45|319.55|322.41|319.51|14
1646263570000|2022-03-02 23:26:10|322.43|319.53|322.51|319.61|322.52|319.62|322.42|319.52|6
1646263580000|2022-03-02 23:26:20|322.61|319.71|322.51|319.61|322.61|319.71|322.5|319.6|15
1646263590000|2022-03-02 23:26:30|322.5|319.6|322.5|319.6|322.52|319.62|322.48|319.58|9
1646263600000|2022-03-02 23:26:40|322.49|319.59|322.61|319.71|322.61|319.71|322.49|319.59|8
1646263610000|2022-03-02 23:26:50|322.58|319.68|322.63|319.73|322.64|319.74|322.58|319.68|9
1646263620000|2022-03-02 23:27:00|322.64|319.74|322.68|319.78|322.69|319.79|322.63|319.73|12
1646263630000|2022-03-02 23:27:10|322.67|319.77|322.59|319.69|322.69|319.79|322.58|319.68|11
1646263640000|2022-03-02 23:27:20|322.6|319.7|322.61|319.71|322.61|319.71|322.6|319.7|2
1646263650000|2022-03-02 23:27:30|322.6|319.7|322.58|319.68|322.6|319.7|322.58|319.68|3
1646263660000|2022-03-02 23:27:40|322.57|319.67|322.59|319.69|322.61|319.71|322.56|319.66|18
1646263670000|2022-03-02 23:27:50|322.58|319.68|322.63|319.73|322.65|319.75|322.58|319.68|17
1646263680000|2022-03-02 23:28:00|322.65|319.75|322.64|319.74|322.65|319.75|322.63|319.73|7
1646263690000|2022-03-02 23:28:10|322.63|319.73|322.65|319.75|322.65|319.75|322.63|319.73|7
1646263700000|2022-03-02 23:28:20|322.69|319.79|322.66|319.76|322.73|319.83|322.64|319.74|16
1646263710000|2022-03-02 23:28:30|322.67|319.77|322.64|319.74|322.67|319.77|322.64|319.74|8
1646263720000|2022-03-02 23:28:40|322.65|319.75|322.66|319.76|322.66|319.76|322.64|319.74|10
1646263730000|2022-03-02 23:28:50|322.64|319.74|322.67|319.77|322.67|319.77|322.63|319.73|11
1646263740000|2022-03-02 23:29:00|322.68|319.78|322.29|319.39|322.68|319.78|322.29|319.39|20
1646263750000|2022-03-02 23:29:10|322.32|319.42|322.29|319.39|322.36|319.46|322.23|319.33|25
1646263760000|2022-03-02 23:29:20|322.31|319.41|322.34|319.44|322.38|319.48|322.26|319.36|21
1646263770000|2022-03-02 23:29:30|322.31|319.41|322.27|319.37|322.45|319.55|322.23|319.33|22
1646263780000|2022-03-02 23:29:40|322.26|319.36|322.25|319.35|322.28|319.38|322.2|319.3|14
1646263790000|2022-03-02 23:29:50|322.26|319.36|321.9|319|322.26|319.36|321.86|318.96|23
1646263800000|2022-03-02 23:30:00|321.91|319.01|321.8|318.9|321.96|319.06|321.8|318.9|18
1646263810000|2022-03-02 23:30:10|321.75|318.85|321.7|318.8|321.76|318.86|321.7|318.8|19
1646263820000|2022-03-02 23:30:20|321.65|318.75|321.6|318.7|321.65|318.75|321.58|318.68|23
1646263830000|2022-03-02 23:30:30|321.62|318.72|321.69|318.79|321.77|318.87|321.61|318.71|21
1646263840000|2022-03-02 23:30:40|321.68|318.78|321.69|318.79|321.71|318.81|321.63|318.73|17
1646263850000|2022-03-02 23:30:50|321.68|318.78|321.68|318.78|321.69|318.79|321.64|318.74|12
1646263860000|2022-03-02 23:31:00|321.67|318.77|321.68|318.78|321.69|318.79|321.66|318.76|10
1646263870000|2022-03-02 23:31:10|321.69|318.79|321.66|318.76|321.69|318.79|321.66|318.76|11
1646263880000|2022-03-02 23:31:20|321.65|318.75|321.47|318.57|321.67|318.77|321.47|318.57|14
1646263890000|2022-03-02 23:31:30|321.53|318.63|321.34|318.44|321.53|318.63|321.31|318.41|17
1646263900000|2022-03-02 23:31:40|321.3|318.4|321.22|318.32|321.3|318.4|321.22|318.32|12
1646263910000|2022-03-02 23:31:50|321.23|318.33|321.22|318.32|321.23|318.33|321.19|318.29|14
1646263920000|2022-03-02 23:32:00|321.14|318.24|321.16|318.26|321.17|318.27|321.14|318.24|9
1646263930000|2022-03-02 23:32:10|321.15|318.25|320.95|318.05|321.16|318.26|320.95|318.05|18
1646263940000|2022-03-02 23:32:20|320.97|318.07|321.06|318.16|321.06|318.16|320.97|318.07|13
1646263950000|2022-03-02 23:32:30|321.07|318.17|321.18|318.28|321.21|318.31|321.07|318.17|17
1646263960000|2022-03-02 23:32:40|321.2|318.3|321.41|318.51|321.41|318.51|321.19|318.29|15
1646263970000|2022-03-02 23:32:50|321.35|318.45|321.46|318.56|321.46|318.56|321.35|318.45|12
1646263980000|2022-03-02 23:33:00|321.47|318.57|321.45|318.55|321.47|318.57|321.44|318.54|10
1646263990000|2022-03-02 23:33:10|321.44|318.54|321.55|318.65|321.58|318.68|321.44|318.54|14
1646264000000|2022-03-02 23:33:20|321.59|318.69|321.82|318.92|321.82|318.92|321.59|318.69|16
1646264010000|2022-03-02 23:33:30|321.81|318.91|321.76|318.86|321.86|318.96|321.76|318.86|17
1646264020000|2022-03-02 23:33:40|321.75|318.85|321.81|318.91|321.81|318.91|321.75|318.85|13
1646264030000|2022-03-02 23:33:50|321.82|318.92|321.8|318.9|321.83|318.93|321.74|318.84|20
1646264040000|2022-03-02 23:34:00|321.79|318.89|322.06|319.16|322.06|319.16|321.79|318.89|22
1646264050000|2022-03-02 23:34:10|322.14|319.24|322.17|319.27|322.19|319.29|322.14|319.24|13
1646264060000|2022-03-02 23:34:20|322.15|319.25|322.33|319.43|322.33|319.43|322.07|319.17|24
1646264070000|2022-03-02 23:34:30|322.39|319.49|322.35|319.45|322.4|319.5|322.32|319.42|11
1646264080000|2022-03-02 23:34:40|322.3|319.4|322.16|319.26|322.3|319.4|322.16|319.26|12
1646264090000|2022-03-02 23:34:50|322.15|319.25|322.12|319.22|322.15|319.25|322.07|319.17|15
1646264100000|2022-03-02 23:35:00|322.13|319.23|321.99|319.09|322.13|319.23|321.99|319.09|8
1646264110000|2022-03-02 23:35:10|322|319.1|321.97|319.07|322.03|319.13|321.96|319.06|17
1646264120000|2022-03-02 23:35:20|321.98|319.08|321.95|319.05|321.99|319.09|321.93|319.03|12
1646264130000|2022-03-02 23:35:30|321.99|319.09|321.88|318.98|321.99|319.09|321.87|318.97|12
1646264140000|2022-03-02 23:35:40|321.86|318.96|321.88|318.98|321.88|318.98|321.86|318.96|3
1646264150000|2022-03-02 23:35:50|321.87|318.97|321.87|318.97|321.88|318.98|321.86|318.96|7
1646264160000|2022-03-02 23:36:00|321.88|318.98|321.77|318.87|321.88|318.98|321.76|318.86|8
1646264170000|2022-03-02 23:36:10|321.78|318.88|321.8|318.9|321.8|318.9|321.78|318.88|3
1646264180000|2022-03-02 23:36:20|321.81|318.91|321.95|319.05|321.95|319.05|321.81|318.91|13
1646264190000|2022-03-02 23:36:30|321.94|319.04|321.89|318.99|321.94|319.04|321.89|318.99|3
1646264200000|2022-03-02 23:36:40|321.9|319|321.91|319.01|321.92|319.02|321.9|319|8
1646264210000|2022-03-02 23:36:50|321.92|319.02|321.89|318.99|321.92|319.02|321.89|318.99|8
1646264220000|2022-03-02 23:37:00|321.88|318.98|322.03|319.13|322.06|319.16|321.84|318.94|21
1646264230000|2022-03-02 23:37:10|322.02|319.12|321.86|318.96|322.05|319.15|321.82|318.92|23
1646264240000|2022-03-02 23:37:20|321.87|318.97|321.82|318.92|321.87|318.97|321.78|318.88|22
1646264250000|2022-03-02 23:37:30|321.83|318.93|321.87|318.97|321.87|318.97|321.83|318.93|4
1646264260000|2022-03-02 23:37:40|321.86|318.96|321.79|318.89|321.88|318.98|321.79|318.89|7
1646264270000|2022-03-02 23:37:50|321.82|318.92|321.85|318.95|321.86|318.96|321.82|318.92|10
1646264280000|2022-03-02 23:38:00|321.83|318.93|321.74|318.84|321.83|318.93|321.7|318.8|12
1646264290000|2022-03-02 23:38:10|321.75|318.85|321.81|318.91|321.9|319|321.73|318.83|16
1646264300000|2022-03-02 23:38:20|321.89|318.99|321.95|319.05|322.01|319.11|321.89|318.99|14
1646264310000|2022-03-02 23:38:30|321.99|319.09|321.81|318.91|321.99|319.09|321.81|318.91|13
1646264320000|2022-03-02 23:38:40|321.8|318.9|321.8|318.9|321.82|318.92|321.8|318.9|9
1646264330000|2022-03-02 23:38:50|321.81|318.91|321.78|318.88|321.81|318.91|321.72|318.82|14
1646264340000|2022-03-02 23:39:00|321.76|318.86|321.59|318.69|321.8|318.9|321.55|318.65|16
1646264350000|2022-03-02 23:39:10|321.61|318.71|321.58|318.68|321.66|318.76|321.55|318.65|21
1646264360000|2022-03-02 23:39:20|321.62|318.72|321.6|318.7|321.64|318.74|321.56|318.66|13
1646264370000|2022-03-02 23:39:30|321.62|318.72|321.6|318.7|321.62|318.72|321.6|318.7|2
1646264380000|2022-03-02 23:39:40|321.62|318.72|321.6|318.7|321.62|318.72|321.6|318.7|2
1646264390000|2022-03-02 23:39:50|321.57|318.67|321.62|318.72|321.62|318.72|321.57|318.67|6
1646264400000|2022-03-02 23:40:00|321.61|318.71|321.58|318.68|321.63|318.73|321.5|318.6|18
1646264410000|2022-03-02 23:40:10|321.59|318.69|321.6|318.7|321.7|318.8|321.52|318.62|14
1646264420000|2022-03-02 23:40:20|321.62|318.72|321.64|318.74|321.64|318.74|321.62|318.72|2
1646264430000|2022-03-02 23:40:30|321.65|318.75|321.64|318.74|321.65|318.75|321.64|318.74|2
1646264440000|2022-03-02 23:40:40|321.63|318.73|321.68|318.78|321.7|318.8|321.61|318.71|16
1646264450000|2022-03-02 23:40:50|321.66|318.76|321.72|318.82|321.72|318.82|321.65|318.75|7
1646264460000|2022-03-02 23:41:00|321.74|318.84|321.76|318.86|321.84|318.94|321.69|318.79|12
1646264470000|2022-03-02 23:41:10|321.75|318.85|321.76|318.86|321.76|318.86|321.72|318.82|4
1646264480000|2022-03-02 23:41:20|321.75|318.85|321.67|318.77|321.82|318.92|321.67|318.77|10
1646264490000|2022-03-02 23:41:30|321.65|318.75|321.63|318.73|321.73|318.83|321.58|318.68|22
1646264500000|2022-03-02 23:41:40|321.62|318.72|321.47|318.57|321.62|318.72|321.45|318.55|13
1646264510000|2022-03-02 23:41:50|321.46|318.56|321.48|318.58|321.52|318.62|321.46|318.56|15
1646264520000|2022-03-02 23:42:00|321.49|318.59|321.45|318.55|321.49|318.59|321.45|318.55|8
1646264530000|2022-03-02 23:42:10|321.41|318.51|321.43|318.53|321.44|318.54|321.38|318.48|10
1646264540000|2022-03-02 23:42:20|321.42|318.52|321.42|318.52|321.44|318.54|321.4|318.5|10
1646264550000|2022-03-02 23:42:30|321.43|318.53|321.28|318.38|321.43|318.53|321.24|318.34|17
1646264560000|2022-03-02 23:42:40|321.27|318.37|321.36|318.46|321.36|318.46|321.27|318.37|15
1646264570000|2022-03-02 23:42:50|321.37|318.47|321.37|318.47|321.39|318.49|321.33|318.43|12
1646264580000|2022-03-02 23:43:00|321.38|318.48|321.4|318.5|321.43|318.53|321.38|318.48|17
1646264590000|2022-03-02 23:43:10|321.41|318.51|321.37|318.47|321.43|318.53|321.33|318.43|12
1646264600000|2022-03-02 23:43:20|321.39|318.49|321.35|318.45|321.4|318.5|321.34|318.44|9
1646264610000|2022-03-02 23:43:30|321.34|318.44|321.28|318.38|321.34|318.44|321.26|318.36|17
1646264620000|2022-03-02 23:43:40|321.29|318.39|321.31|318.41|321.33|318.43|321.27|318.37|19
1646264630000|2022-03-02 23:43:50|321.32|318.42|321.31|318.41|321.34|318.44|321.3|318.4|15
1646264640000|2022-03-02 23:44:00|321.3|318.4|321.29|318.39|321.35|318.45|321.29|318.39|10
1646264650000|2022-03-02 23:44:10|321.34|318.44|321.46|318.56|321.46|318.56|321.31|318.41|19
1646264660000|2022-03-02 23:44:20|321.45|318.55|321.38|318.48|321.45|318.55|321.35|318.45|16
1646264670000|2022-03-02 23:44:30|321.37|318.47|321.34|318.44|321.37|318.47|321.3|318.4|8
1646264680000|2022-03-02 23:44:40|321.33|318.43|321.35|318.45|321.37|318.47|321.33|318.43|13
1646264690000|2022-03-02 23:44:50|321.39|318.49|321.41|318.51|321.41|318.51|321.33|318.43|11
1646264700000|2022-03-02 23:45:00|321.44|318.54|321.34|318.44|321.45|318.55|321.34|318.44|16
1646264710000|2022-03-02 23:45:10|321.36|318.46|321.51|318.61|321.53|318.63|321.34|318.44|19
1646264720000|2022-03-02 23:45:20|321.52|318.62|321.55|318.65|321.55|318.65|321.49|318.59|10
1646264730000|2022-03-02 23:45:30|321.56|318.66|321.57|318.67|321.6|318.7|321.54|318.64|16
1646264740000|2022-03-02 23:45:40|321.56|318.66|321.52|318.62|321.56|318.66|321.51|318.61|5
1646264750000|2022-03-02 23:45:50|321.53|318.63|321.56|318.66|321.58|318.68|321.53|318.63|6
1646264760000|2022-03-02 23:46:00|321.6|318.7|321.61|318.71|321.65|318.75|321.6|318.7|7
1646264770000|2022-03-02 23:46:10|321.62|318.72|321.77|318.87|321.79|318.89|321.62|318.72|15
1646264780000|2022-03-02 23:46:20|321.76|318.86|321.67|318.77|321.8|318.9|321.66|318.76|14
1646264790000|2022-03-02 23:46:30|321.68|318.78|321.52|318.62|321.68|318.78|321.49|318.59|18
1646264800000|2022-03-02 23:46:40|321.56|318.66|321.55|318.65|321.56|318.66|321.51|318.61|11
1646264810000|2022-03-02 23:46:50|321.54|318.64|321.6|318.7|321.6|318.7|321.5|318.6|13
1646264820000|2022-03-02 23:47:00|321.58|318.68|321.59|318.69|321.6|318.7|321.58|318.68|9
1646264830000|2022-03-02 23:47:10|321.57|318.67|321.61|318.71|321.63|318.73|321.56|318.66|15
1646264840000|2022-03-02 23:47:20|321.6|318.7|321.6|318.7|321.61|318.71|321.56|318.66|13
1646264850000|2022-03-02 23:47:30|321.58|318.68|321.56|318.66|321.59|318.69|321.56|318.66|10
1646264860000|2022-03-02 23:47:40|321.58|318.68|321.58|318.68|321.59|318.69|321.55|318.65|11
1646264870000|2022-03-02 23:47:50|321.59|318.69|321.57|318.67|321.59|318.69|321.54|318.64|13
1646264880000|2022-03-02 23:48:00|321.56|318.66|321.43|318.53|321.6|318.7|321.41|318.51|20
1646264890000|2022-03-02 23:48:10|321.42|318.52|321.4|318.5|321.43|318.53|321.4|318.5|12
1646264900000|2022-03-02 23:48:20|321.41|318.51|321.41|318.51|321.41|318.51|321.37|318.47|14
1646264910000|2022-03-02 23:48:30|321.4|318.5|321.4|318.5|321.43|318.53|321.38|318.48|14
1646264920000|2022-03-02 23:48:40|321.39|318.49|321.27|318.37|321.4|318.5|321.27|318.37|14
1646264930000|2022-03-02 23:48:50|321.28|318.38|321.21|318.31|321.28|318.38|321.17|318.27|18
1646264940000|2022-03-02 23:49:00|321.22|318.32|321.19|318.29|321.22|318.32|321.16|318.26|16
1646264950000|2022-03-02 23:49:10|321.18|318.28|321.17|318.27|321.19|318.29|321.16|318.26|13
1646264960000|2022-03-02 23:49:20|321.22|318.32|321.15|318.25|321.22|318.32|321.15|318.25|17
1646264970000|2022-03-02 23:49:30|321.16|318.26|321.19|318.29|321.2|318.3|321.16|318.26|8
1646264980000|2022-03-02 23:49:40|321.18|318.28|321.32|318.42|321.32|318.42|321.18|318.28|14
1646264990000|2022-03-02 23:49:50|321.31|318.41|321.33|318.43|321.33|318.43|321.31|318.41|7
1646265000000|2022-03-02 23:50:00|321.34|318.44|321.37|318.47|321.38|318.48|321.33|318.43|17
1646265010000|2022-03-02 23:50:10|321.36|318.46|321.32|318.42|321.37|318.47|321.31|318.41|15
1646265020000|2022-03-02 23:50:20|321.3|318.4|321.23|318.33|321.33|318.43|321.19|318.29|16
1646265030000|2022-03-02 23:50:30|321.22|318.32|321.27|318.37|321.27|318.37|321.19|318.29|13
1646265040000|2022-03-02 23:50:40|321.28|318.38|321.22|318.32|321.28|318.38|321.21|318.31|9
1646265050000|2022-03-02 23:50:50|321.25|318.35|321.17|318.27|321.26|318.36|321.17|318.27|11
1646265060000|2022-03-02 23:51:00|321.1|318.2|321.08|318.18|321.13|318.23|321.05|318.15|18
1646265070000|2022-03-02 23:51:10|321.09|318.19|321.18|318.28|321.21|318.31|321.08|318.18|19
1646265080000|2022-03-02 23:51:20|321.19|318.29|321.16|318.26|321.19|318.29|321.16|318.26|8
1646265090000|2022-03-02 23:51:30|321.17|318.27|321.18|318.28|321.18|318.28|321.16|318.26|6
1646265100000|2022-03-02 23:51:40|321.19|318.29|321.18|318.28|321.19|318.29|321.18|318.28|2
1646265110000|2022-03-02 23:51:50|321.2|318.3|321.18|318.28|321.21|318.31|321.18|318.28|7
1646265120000|2022-03-02 23:52:00|321.16|318.26|321.19|318.29|321.19|318.29|321.16|318.26|5
1646265130000|2022-03-02 23:52:10|321.17|318.27|321.2|318.3|321.21|318.31|321.17|318.27|4
1646265140000|2022-03-02 23:52:20|321.19|318.29|321.25|318.35|321.26|318.36|321.19|318.29|11
1646265150000|2022-03-02 23:52:30|321.33|318.43|321.5|318.6|321.51|318.61|321.33|318.43|16
1646265160000|2022-03-02 23:52:40|321.49|318.59|321.66|318.76|321.66|318.76|321.49|318.59|15
1646265170000|2022-03-02 23:52:50|321.65|318.75|321.69|318.79|321.69|318.79|321.63|318.73|17
1646265180000|2022-03-02 23:53:00|321.7|318.8|321.72|318.82|321.77|318.87|321.7|318.8|8
1646265190000|2022-03-02 23:53:10|321.77|318.87|321.73|318.83|321.77|318.87|321.6|318.7|19
1646265200000|2022-03-02 23:53:20|321.8|318.9|321.87|318.97|321.95|319.05|321.77|318.87|21
1646265210000|2022-03-02 23:53:30|321.88|318.98|321.78|318.88|321.88|318.98|321.78|318.88|10
1646265220000|2022-03-02 23:53:40|321.81|318.91|321.72|318.82|321.81|318.91|321.71|318.81|10
1646265230000|2022-03-02 23:53:50|321.75|318.85|321.75|318.85|321.77|318.87|321.73|318.83|8
1646265240000|2022-03-02 23:54:00|321.74|318.84|321.81|318.91|321.83|318.93|321.72|318.82|18
1646265250000|2022-03-02 23:54:10|321.86|318.96|321.93|319.03|322.08|319.18|321.86|318.96|19
1646265260000|2022-03-02 23:54:20|321.9|319|321.79|318.89|321.91|319.01|321.77|318.87|21
1646265270000|2022-03-02 23:54:30|321.83|318.93|321.82|318.92|321.86|318.96|321.75|318.85|16
1646265280000|2022-03-02 23:54:40|321.83|318.93|321.95|319.05|322|319.1|321.83|318.93|17
1646265290000|2022-03-02 23:54:50|321.96|319.06|321.96|319.06|321.97|319.07|321.94|319.04|8
1646265300000|2022-03-02 23:55:00|321.91|319.01|321.82|318.92|321.93|319.03|321.82|318.92|8
1646265310000|2022-03-02 23:55:10|321.78|318.88|321.82|318.92|321.84|318.94|321.78|318.88|12
1646265320000|2022-03-02 23:55:20|321.83|318.93|321.83|318.93|321.84|318.94|321.83|318.93|5
1646265330000|2022-03-02 23:55:30|321.81|318.91|321.79|318.89|321.88|318.98|321.79|318.89|7
1646265340000|2022-03-02 23:55:40|321.8|318.9|321.8|318.9|321.85|318.95|321.79|318.89|8
1646265350000|2022-03-02 23:55:50|321.81|318.91|321.8|318.9|321.81|318.91|321.75|318.85|14
1646265360000|2022-03-02 23:56:00|321.79|318.89|321.77|318.87|321.81|318.91|321.76|318.86|10
1646265370000|2022-03-02 23:56:10|321.76|318.86|321.8|318.9|321.81|318.91|321.76|318.86|13
1646265380000|2022-03-02 23:56:20|321.79|318.89|321.84|318.94|321.85|318.95|321.78|318.88|9
1646265390000|2022-03-02 23:56:30|321.85|318.95|321.8|318.9|321.85|318.95|321.8|318.9|12
1646265400000|2022-03-02 23:56:40|321.78|318.88|321.74|318.84|321.8|318.9|321.74|318.84|16
1646265410000|2022-03-02 23:56:50|321.78|318.88|321.75|318.85|321.78|318.88|321.74|318.84|8
1646265420000|2022-03-02 23:57:00|321.76|318.86|321.78|318.88|321.79|318.89|321.76|318.86|9
1646265440000|2022-03-02 23:57:20|321.79|318.89|321.73|318.83|321.8|318.9|321.73|318.83|13
1646265450000|2022-03-02 23:57:30|321.74|318.84|321.76|318.86|321.78|318.88|321.74|318.84|6
1646265460000|2022-03-02 23:57:40|321.74|318.84|321.75|318.85|321.76|318.86|321.73|318.83|7
1646265470000|2022-03-02 23:57:50|321.77|318.87|321.75|318.85|321.77|318.87|321.75|318.85|2
1646265480000|2022-03-02 23:58:00|321.74|318.84|321.75|318.85|321.75|318.85|321.73|318.83|6
1646265490000|2022-03-02 23:58:10|321.74|318.84|321.93|319.03|321.93|319.03|321.74|318.84|23
1646265500000|2022-03-02 23:58:20|321.95|319.05|321.85|318.95|321.96|319.06|321.84|318.94|16
1646265510000|2022-03-02 23:58:30|321.84|318.94|321.76|318.86|321.85|318.95|321.76|318.86|13
1646265520000|2022-03-02 23:58:40|321.75|318.85|321.78|318.88|321.79|318.89|321.75|318.85|6
1646265530000|2022-03-02 23:58:50|321.77|318.87|321.82|318.92|321.84|318.94|321.77|318.87|11
1646265540000|2022-03-02 23:59:00|321.81|318.91|321.81|318.91|321.9|319|321.8|318.9|13
1646265550000|2022-03-02 23:59:10|321.8|318.9|321.79|318.89|321.82|318.92|321.76|318.86|9
1646265560000|2022-03-02 23:59:20|321.78|318.88|321.83|318.93|321.84|318.94|321.78|318.88|7
1646265570000|2022-03-02 23:59:30|321.82|318.92|321.81|318.91|321.83|318.93|321.79|318.89|13
1646265580000|2022-03-02 23:59:40|321.79|318.89|321.8|318.9|321.84|318.94|321.79|318.89|17
1646265590000|2022-03-02 23:59:50|321.81|318.91|321.78|318.88|321.82|318.92|321.78|318.88|9
1646265600000|2022-03-03 00:00:00|321.79|318.89|321.75|318.85|321.79|318.89|321.75|318.85|3
1646265610000|2022-03-03 00:00:10|321.74|318.84|321.72|318.82|321.75|318.85|321.71|318.81|11
1646265620000|2022-03-03 00:00:20|321.73|318.83|321.48|318.58|321.73|318.83|321.46|318.56|16
1646265630000|2022-03-03 00:00:30|321.44|318.54|321.27|318.37|321.45|318.55|321.26|318.36|16
1646265640000|2022-03-03 00:00:40|321.26|318.36|321.23|318.33|321.27|318.37|321.22|318.32|18
1646265650000|2022-03-03 00:00:50|321.25|318.35|321.15|318.25|321.25|318.35|321.06|318.16|21
1646265660000|2022-03-03 00:01:00|321.09|318.19|321.11|318.21|321.11|318.21|321.04|318.14|16
1646265670000|2022-03-03 00:01:10|321.1|318.2|321.19|318.29|321.19|318.29|321.09|318.19|13
1646265680000|2022-03-03 00:01:20|321.21|318.31|321.28|318.38|321.29|318.39|321.2|318.3|10
1646265690000|2022-03-03 00:01:30|321.27|318.37|321.48|318.58|321.48|318.58|321.26|318.36|22
1646265700000|2022-03-03 00:01:40|321.41|318.51|321.52|318.62|321.54|318.64|321.39|318.49|14
1646265710000|2022-03-03 00:01:50|321.64|318.74|321.78|318.88|321.78|318.88|321.64|318.74|15
1646265720000|2022-03-03 00:02:00|321.77|318.87|321.78|318.88|321.78|318.88|321.71|318.81|16
1646265730000|2022-03-03 00:02:10|321.73|318.83|321.78|318.88|321.82|318.92|321.73|318.83|18
1646265740000|2022-03-03 00:02:20|321.81|318.91|321.81|318.91|321.85|318.95|321.78|318.88|15
1646265750000|2022-03-03 00:02:30|321.82|318.92|321.8|318.9|321.83|318.93|321.8|318.9|9
1646265760000|2022-03-03 00:02:40|321.81|318.91|321.64|318.74|321.81|318.91|321.63|318.73|14
1646265770000|2022-03-03 00:02:50|321.63|318.73|321.62|318.72|321.64|318.74|321.59|318.69|9
1646265780000|2022-03-03 00:03:00|321.6|318.7|321.41|318.51|321.62|318.72|321.41|318.51|16
1646265790000|2022-03-03 00:03:10|321.42|318.52|321.24|318.34|321.45|318.55|321.24|318.34|18
1646265800000|2022-03-03 00:03:20|321.23|318.33|321.13|318.23|321.23|318.33|321.13|318.23|11
1646265810000|2022-03-03 00:03:30|321.12|318.22|321.08|318.18|321.13|318.23|321.04|318.14|10
1646265820000|2022-03-03 00:03:40|321.07|318.17|321.17|318.27|321.17|318.27|321.06|318.16|20
1646265830000|2022-03-03 00:03:50|321.18|318.28|321.4|318.5|321.4|318.5|321.18|318.28|14
1646265840000|2022-03-03 00:04:00|321.34|318.44|321.09|318.19|321.34|318.44|321.08|318.18|17
1646265850000|2022-03-03 00:04:10|321.07|318.17|321.03|318.13|321.07|318.17|321.03|318.13|8
1646265860000|2022-03-03 00:04:20|320.99|318.09|321.04|318.14|321.09|318.19|320.94|318.04|12
1646265870000|2022-03-03 00:04:30|321.03|318.13|320.94|318.04|321.03|318.13|320.91|318.01|23
1646265880000|2022-03-03 00:04:40|320.95|318.05|321.04|318.14|321.06|318.16|320.94|318.04|18
1646265890000|2022-03-03 00:04:50|321.05|318.15|320.92|318.02|321.05|318.15|320.86|317.96|21
1646265900000|2022-03-03 00:05:00|320.88|317.98|321.02|318.12|321.04|318.14|320.88|317.98|19
1646265910000|2022-03-03 00:05:10|321.08|318.18|321.17|318.27|321.17|318.27|321.08|318.18|15
1646265920000|2022-03-03 00:05:20|321.18|318.28|321.14|318.24|321.29|318.39|321.14|318.24|24
1646265930000|2022-03-03 00:05:30|321.18|318.28|320.83|317.93|321.21|318.31|320.78|317.88|20
1646265940000|2022-03-03 00:05:40|320.79|317.89|320.79|317.89|320.83|317.93|320.77|317.87|12
1646265950000|2022-03-03 00:05:50|320.78|317.88|320.81|317.91|320.82|317.92|320.78|317.88|7
1646265960000|2022-03-03 00:06:00|320.88|317.98|320.86|317.96|320.9|318|320.8|317.9|14
1646265970000|2022-03-03 00:06:10|320.87|317.97|320.95|318.05|320.98|318.08|320.86|317.96|15
1646265980000|2022-03-03 00:06:20|320.96|318.06|321.25|318.35|321.25|318.35|320.96|318.06|15
1646265990000|2022-03-03 00:06:30|321.22|318.32|321.14|318.24|321.24|318.34|321.14|318.24|10
1646266000000|2022-03-03 00:06:40|321.13|318.23|321.04|318.14|321.14|318.24|321.03|318.13|13
1646266010000|2022-03-03 00:06:50|321.06|318.16|321.15|318.25|321.19|318.29|321.05|318.15|15
1646266020000|2022-03-03 00:07:00|321.14|318.24|321.1|318.2|321.15|318.25|321.1|318.2|13
1646266030000|2022-03-03 00:07:10|321.09|318.19|321.1|318.2|321.14|318.24|321.04|318.14|10
1646266040000|2022-03-03 00:07:20|321.09|318.19|321.07|318.17|321.14|318.24|321.05|318.15|13
1646266050000|2022-03-03 00:07:30|321.06|318.16|321.02|318.12|321.07|318.17|321.01|318.11|12
1646266060000|2022-03-03 00:07:40|321.03|318.13|321.02|318.12|321.03|318.13|321|318.1|10
1646266070000|2022-03-03 00:07:50|321.01|318.11|320.95|318.05|321.01|318.11|320.95|318.05|5
1646266080000|2022-03-03 00:08:00|320.92|318.02|320.87|317.97|320.92|318.02|320.86|317.96|15
1646266090000|2022-03-03 00:08:10|320.89|317.99|320.89|317.99|320.94|318.04|320.86|317.96|12
1646266100000|2022-03-03 00:08:20|320.88|317.98|320.49|317.59|320.88|317.98|320.45|317.55|22
1646266110000|2022-03-03 00:08:30|320.52|317.62|320.46|317.56|320.67|317.77|320.46|317.56|21
1646266120000|2022-03-03 00:08:40|320.45|317.55|320.39|317.49|320.45|317.55|320.39|317.49|15
1646266130000|2022-03-03 00:08:50|320.35|317.45|320.45|317.55|320.45|317.55|320.32|317.42|14
1646266140000|2022-03-03 00:09:00|320.46|317.56|320.62|317.72|320.62|317.72|320.46|317.56|17
1646266150000|2022-03-03 00:09:10|320.61|317.71|320.69|317.79|320.7|317.8|320.61|317.71|18
1646266160000|2022-03-03 00:09:20|320.7|317.8|320.54|317.64|320.75|317.85|320.49|317.59|21
1646266170000|2022-03-03 00:09:30|320.55|317.65|320.66|317.76|320.67|317.77|320.48|317.58|17
1646266180000|2022-03-03 00:09:40|320.65|317.75|320.55|317.65|320.7|317.8|320.55|317.65|25
1646266190000|2022-03-03 00:09:50|320.62|317.72|320.57|317.67|320.63|317.73|320.55|317.65|17
1646266200000|2022-03-03 00:10:00|320.61|317.71|320.63|317.73|320.64|317.74|320.56|317.66|13
1646266210000|2022-03-03 00:10:10|320.64|317.74|320.73|317.83|320.74|317.84|320.63|317.73|17
1646266220000|2022-03-03 00:10:20|320.72|317.82|320.48|317.58|320.72|317.82|320.48|317.58|19
1646266230000|2022-03-03 00:10:30|320.49|317.59|320.41|317.51|320.49|317.59|320.39|317.49|20
1646266240000|2022-03-03 00:10:40|320.4|317.5|320.33|317.43|320.43|317.53|320.33|317.43|13
1646266250000|2022-03-03 00:10:50|320.34|317.44|320.38|317.48|320.42|317.52|320.33|317.43|14
1646266260000|2022-03-03 00:11:00|320.36|317.46|320.12|317.22|320.36|317.46|320.06|317.16|21
1646266270000|2022-03-03 00:11:10|320.15|317.25|320.09|317.19|320.18|317.28|320.04|317.14|15
1646266280000|2022-03-03 00:11:20|320.11|317.21|319.96|317.06|320.17|317.27|319.93|317.03|18
1646266290000|2022-03-03 00:11:30|319.98|317.08|319.94|317.04|319.98|317.08|319.9|317|13
1646266300000|2022-03-03 00:11:40|319.95|317.05|319.94|317.04|319.98|317.08|319.94|317.04|6
1646266310000|2022-03-03 00:11:50|319.96|317.06|319.93|317.03|320.01|317.11|319.87|316.97|12
1646266320000|2022-03-03 00:12:00|319.94|317.04|319.92|317.02|319.94|317.04|319.9|317|12
1646266330000|2022-03-03 00:12:10|319.93|317.03|320.05|317.15|320.06|317.16|319.91|317.01|13
1646266340000|2022-03-03 00:12:20|320.09|317.19|320.07|317.17|320.09|317.19|320.01|317.11|8
1646266350000|2022-03-03 00:12:30|320|317.1|319.33|316.43|320.02|317.12|319.29|316.39|22
1646266360000|2022-03-03 00:12:40|319.35|316.45|319.75|316.85|319.76|316.86|319.35|316.45|22
1646266370000|2022-03-03 00:12:50|319.74|316.84|319.8|316.9|319.81|316.91|319.66|316.76|16
1646266380000|2022-03-03 00:13:00|319.83|316.93|319.98|317.08|319.98|317.08|319.83|316.93|13
1646266390000|2022-03-03 00:13:10|319.97|317.07|320.08|317.18|320.08|317.18|319.97|317.07|15
1646266400000|2022-03-03 00:13:20|320.07|317.17|320.07|317.17|320.07|317.17|320.05|317.15|12
1646266410000|2022-03-03 00:13:30|320.06|317.16|320|317.1|320.06|317.16|320|317.1|14
1646266420000|2022-03-03 00:13:40|319.86|316.96|319.83|316.93|319.86|316.96|319.82|316.92|5
1646266430000|2022-03-03 00:13:50|319.82|316.92|319.84|316.94|319.84|316.94|319.79|316.89|10
1646266440000|2022-03-03 00:14:00|319.74|316.84|319.89|316.99|319.91|317.01|319.74|316.84|17
1646266450000|2022-03-03 00:14:10|319.91|317.01|319.79|316.89|319.91|317.01|319.79|316.89|18
1646266460000|2022-03-03 00:14:20|319.74|316.84|319.7|316.8|319.77|316.87|319.65|316.75|17
1646266470000|2022-03-03 00:14:30|319.71|316.81|319.69|316.79|319.73|316.83|319.69|316.79|13
1646266480000|2022-03-03 00:14:40|319.68|316.78|319.71|316.81|319.73|316.83|319.66|316.76|17
1646266490000|2022-03-03 00:14:50|319.7|316.8|319.7|316.8|319.71|316.81|319.7|316.8|3
1646266500000|2022-03-03 00:15:00|319.69|316.79|319.63|316.73|319.69|316.79|319.61|316.71|15
1646266510000|2022-03-03 00:15:10|319.7|316.8|319.89|316.99|319.9|317|319.7|316.8|20
1646266520000|2022-03-03 00:15:20|319.92|317.02|319.98|317.08|319.98|317.08|319.92|317.02|9
1646266530000|2022-03-03 00:15:30|319.99|317.09|320.04|317.14|320.04|317.14|319.96|317.06|9
1646266540000|2022-03-03 00:15:40|320.07|317.17|320.04|317.14|320.14|317.24|320.04|317.14|18
1646266550000|2022-03-03 00:15:50|320.05|317.15|320.06|317.16|320.06|317.16|320.05|317.15|4
1646266560000|2022-03-03 00:16:00|320.05|317.15|320.16|317.26|320.19|317.29|319.99|317.09|14
1646266570000|2022-03-03 00:16:10|320.15|317.25|320.11|317.21|320.15|317.25|320.1|317.2|7
1646266580000|2022-03-03 00:16:20|320.06|317.16|320.06|317.16|320.06|317.16|320.06|317.16|1
1646266590000|2022-03-03 00:16:30|320.07|317.17|320.12|317.22|320.12|317.22|320.07|317.17|13
1646266600000|2022-03-03 00:16:40|320.14|317.24|320.07|317.17|320.14|317.24|320.07|317.17|2
1646266610000|2022-03-03 00:16:50|320.08|317.18|320.14|317.24|320.18|317.28|320.06|317.16|15
1646266620000|2022-03-03 00:17:00|320.17|317.27|320.53|317.63|320.57|317.67|320.15|317.25|26
1646266630000|2022-03-03 00:17:10|320.54|317.64|320.56|317.66|320.6|317.7|320.54|317.64|16
1646266640000|2022-03-03 00:17:20|320.55|317.65|320.61|317.71|320.68|317.78|320.55|317.65|20
1646266650000|2022-03-03 00:17:30|320.63|317.73|320.7|317.8|320.74|317.84|320.61|317.71|18
1646266660000|2022-03-03 00:17:40|320.71|317.81|320.66|317.76|320.71|317.81|320.58|317.68|17
1646266670000|2022-03-03 00:17:50|320.72|317.82|320.65|317.75|320.72|317.82|320.61|317.71|15
1646266680000|2022-03-03 00:18:00|320.7|317.8|320.83|317.93|320.84|317.94|320.7|317.8|19
1646266690000|2022-03-03 00:18:10|320.84|317.94|320.88|317.98|320.88|317.98|320.81|317.91|15
1646266700000|2022-03-03 00:18:20|320.89|317.99|320.77|317.87|320.89|317.99|320.76|317.86|9
1646266710000|2022-03-03 00:18:30|320.76|317.86|320.77|317.87|320.77|317.87|320.75|317.85|9
1646266720000|2022-03-03 00:18:40|320.78|317.88|320.8|317.9|320.8|317.9|320.77|317.87|10
1646266730000|2022-03-03 00:18:50|320.82|317.92|320.86|317.96|320.88|317.98|320.79|317.89|20
1646266740000|2022-03-03 00:19:00|320.87|317.97|320.89|317.99|320.91|318.01|320.86|317.96|16
1646266750000|2022-03-03 00:19:10|320.86|317.96|321.04|318.14|321.04|318.14|320.85|317.95|17
1646266760000|2022-03-03 00:19:20|321.02|318.12|320.76|317.86|321.04|318.14|320.76|317.86|21
1646266770000|2022-03-03 00:19:30|320.78|317.88|320.89|317.99|320.89|317.99|320.78|317.88|20
1646266780000|2022-03-03 00:19:40|320.8|317.9|320.75|317.85|320.86|317.96|320.68|317.78|23
1646266790000|2022-03-03 00:19:50|320.72|317.82|320.73|317.83|320.79|317.89|320.71|317.81|20
1646266800000|2022-03-03 00:20:00|320.7|317.8|320.94|318.04|320.94|318.04|320.7|317.8|21
1646266810000|2022-03-03 00:20:10|320.89|317.99|321.11|318.21|321.11|318.21|320.89|317.99|22
1646266820000|2022-03-03 00:20:20|321.12|318.22|321.04|318.14|321.17|318.27|321.02|318.12|21
1646266830000|2022-03-03 00:20:30|321.03|318.13|320.97|318.07|321.06|318.16|320.93|318.03|18
1646266840000|2022-03-03 00:20:40|320.96|318.06|321|318.1|321.03|318.13|320.96|318.06|19
1646266850000|2022-03-03 00:20:50|321.04|318.14|320.98|318.08|321.12|318.22|320.96|318.06|25
1646266860000|2022-03-03 00:21:00|320.97|318.07|320.97|318.07|320.98|318.08|320.92|318.02|6
1646266870000|2022-03-03 00:21:10|320.96|318.06|321.11|318.21|321.11|318.21|320.96|318.06|20
1646266880000|2022-03-03 00:21:20|321.14|318.24|321.09|318.19|321.14|318.24|321.06|318.16|17
1646266890000|2022-03-03 00:21:30|321.08|318.18|321.22|318.32|321.22|318.32|321.08|318.18|16
1646266900000|2022-03-03 00:21:40|321.23|318.33|321.22|318.32|321.23|318.33|321.1|318.2|13
1646266910000|2022-03-03 00:21:50|321.19|318.29|321.46|318.56|321.46|318.56|321.16|318.26|16
1646266920000|2022-03-03 00:22:00|321.48|318.58|321.52|318.62|321.62|318.72|321.38|318.48|23
1646266930000|2022-03-03 00:22:10|321.53|318.63|321.56|318.66|321.59|318.69|321.53|318.63|11
1646266940000|2022-03-03 00:22:20|321.46|318.56|321.4|318.5|321.46|318.56|321.35|318.45|17
1646266950000|2022-03-03 00:22:30|321.38|318.48|321.45|318.55|321.47|318.57|321.35|318.45|22
1646266960000|2022-03-03 00:22:40|321.47|318.57|321.44|318.54|321.47|318.57|321.4|318.5|14
1646266970000|2022-03-03 00:22:50|321.43|318.53|321.44|318.54|321.45|318.55|321.41|318.51|18
1646266980000|2022-03-03 00:23:00|321.43|318.53|321.44|318.54|321.44|318.54|321.43|318.53|4
1646266990000|2022-03-03 00:23:10|321.45|318.55|321.39|318.49|321.45|318.55|321.36|318.46|20
1646267000000|2022-03-03 00:23:20|321.4|318.5|321.32|318.42|321.4|318.5|321.24|318.34|14
1646267010000|2022-03-03 00:23:30|321.33|318.43|321.36|318.46|321.36|318.46|321.32|318.42|10
1646267020000|2022-03-03 00:23:40|321.37|318.47|321.37|318.47|321.46|318.56|321.35|318.45|13
1646267030000|2022-03-03 00:23:50|321.39|318.49|321.42|318.52|321.44|318.54|321.39|318.49|18
1646267040000|2022-03-03 00:24:00|321.44|318.54|321.43|318.53|321.45|318.55|321.41|318.51|11
1646267050000|2022-03-03 00:24:10|321.44|318.54|321.35|318.45|321.46|318.56|321.29|318.39|14
1646267060000|2022-03-03 00:24:20|321.33|318.43|321.45|318.55|321.45|318.55|321.33|318.43|8
1646267070000|2022-03-03 00:24:30|321.44|318.54|321.36|318.46|321.45|318.55|321.36|318.46|12
1646267080000|2022-03-03 00:24:40|321.37|318.47|321.33|318.43|321.37|318.47|321.28|318.38|11
1646267090000|2022-03-03 00:24:50|321.34|318.44|321.36|318.46|321.39|318.49|321.34|318.44|8
1646267100000|2022-03-03 00:25:00|321.34|318.44|321.28|318.38|321.37|318.47|321.27|318.37|11
1646267110000|2022-03-03 00:25:10|321.29|318.39|321.31|318.41|321.35|318.45|321.28|318.38|16
1646267120000|2022-03-03 00:25:20|321.3|318.4|321.3|318.4|321.32|318.42|321.29|318.39|5
1646267130000|2022-03-03 00:25:30|321.29|318.39|321.17|318.27|321.31|318.41|321.17|318.27|12
1646267140000|2022-03-03 00:25:40|321.18|318.28|321.17|318.27|321.18|318.28|321.17|318.27|2
1646267150000|2022-03-03 00:25:50|321.18|318.28|321.22|318.32|321.22|318.32|321.16|318.26|10
1646267160000|2022-03-03 00:26:00|321.21|318.31|321.21|318.31|321.23|318.33|321.21|318.31|5
1646267170000|2022-03-03 00:26:10|321.2|318.3|321.25|318.35|321.25|318.35|321.19|318.29|8
1646267180000|2022-03-03 00:26:20|321.26|318.36|321.26|318.36|321.32|318.42|321.23|318.33|20
1646267190000|2022-03-03 00:26:30|321.28|318.38|321.39|318.49|321.47|318.57|321.26|318.36|20
1646267200000|2022-03-03 00:26:40|321.43|318.53|321.33|318.43|321.45|318.55|321.31|318.41|21
1646267210000|2022-03-03 00:26:50|321.34|318.44|321.43|318.53|321.48|318.58|321.33|318.43|19
1646267220000|2022-03-03 00:27:00|321.48|318.58|321.43|318.53|321.53|318.63|321.38|318.48|20
1646267230000|2022-03-03 00:27:10|321.42|318.52|321.4|318.5|321.45|318.55|321.4|318.5|16
1646267240000|2022-03-03 00:27:20|321.45|318.55|321.42|318.52|321.45|318.55|321.4|318.5|19
1646267250000|2022-03-03 00:27:30|321.41|318.51|321.44|318.54|321.44|318.54|321.4|318.5|16
1646267260000|2022-03-03 00:27:40|321.45|318.55|321.45|318.55|321.45|318.55|321.38|318.48|17
1646267270000|2022-03-03 00:27:50|321.44|318.54|321.45|318.55|321.46|318.56|321.41|318.51|13
1646267280000|2022-03-03 00:28:00|321.44|318.54|321.43|318.53|321.48|318.58|321.41|318.51|19
1646267290000|2022-03-03 00:28:10|321.44|318.54|321.28|318.38|321.47|318.57|321.28|318.38|19
1646267300000|2022-03-03 00:28:20|321.37|318.47|321.39|318.49|321.44|318.54|321.28|318.38|17
1646267310000|2022-03-03 00:28:30|321.4|318.5|321.44|318.54|321.5|318.6|321.39|318.49|15
1646267320000|2022-03-03 00:28:40|321.46|318.56|321.57|318.67|321.65|318.75|321.46|318.56|24
1646267330000|2022-03-03 00:28:50|321.55|318.65|321.56|318.66|321.64|318.74|321.45|318.55|24
1646267340000|2022-03-03 00:29:00|321.58|318.68|321.49|318.59|321.66|318.76|321.49|318.59|18
1646267350000|2022-03-03 00:29:10|321.51|318.61|321.58|318.68|321.58|318.68|321.5|318.6|21
1646267360000|2022-03-03 00:29:20|321.57|318.67|321.59|318.69|321.62|318.72|321.49|318.59|15
1646267370000|2022-03-03 00:29:30|321.57|318.67|321.63|318.73|321.67|318.77|321.57|318.67|15
1646267380000|2022-03-03 00:29:40|321.66|318.76|321.67|318.77|321.69|318.79|321.64|318.74|20
1646267390000|2022-03-03 00:29:50|321.69|318.79|322.19|319.29|322.19|319.29|321.67|318.77|19
1646267400000|2022-03-03 00:30:00|322.18|319.28|322.16|319.26|322.18|319.28|322.03|319.13|16
1646267410000|2022-03-03 00:30:10|322.17|319.27|322.2|319.3|322.2|319.3|322.09|319.19|23
1646267420000|2022-03-03 00:30:20|322.19|319.29|322.25|319.35|322.31|319.41|322.19|319.29|20
1646267430000|2022-03-03 00:30:30|322.26|319.36|322.39|319.49|322.4|319.5|322.23|319.33|24
1646267440000|2022-03-03 00:30:40|322.38|319.48|322.58|319.68|322.6|319.7|322.36|319.46|20
1646267450000|2022-03-03 00:30:50|322.57|319.67|322.63|319.73|322.64|319.74|322.5|319.6|20
1646267460000|2022-03-03 00:31:00|322.64|319.74|322.81|319.91|322.82|319.92|322.61|319.71|18
1646267470000|2022-03-03 00:31:10|322.82|319.92|322.72|319.82|322.84|319.94|322.72|319.82|15
1646267480000|2022-03-03 00:31:20|322.73|319.83|322.82|319.92|322.82|319.92|322.73|319.83|14
1646267490000|2022-03-03 00:31:30|322.84|319.94|323.07|320.17|323.07|320.17|322.82|319.92|17
1646267500000|2022-03-03 00:31:40|323.08|320.18|323.09|320.19|323.09|320.19|323.02|320.12|17
1646267510000|2022-03-03 00:31:50|323.1|320.2|323.34|320.44|323.35|320.45|323.08|320.18|23
1646267520000|2022-03-03 00:32:00|323.33|320.43|323.02|320.12|323.33|320.43|323.02|320.12|19
1646267530000|2022-03-03 00:32:10|323.04|320.14|323.07|320.17|323.09|320.19|323.03|320.13|16
1646267540000|2022-03-03 00:32:20|323.06|320.16|323.17|320.27|323.17|320.27|323.06|320.16|12
1646267550000|2022-03-03 00:32:30|323.18|320.28|322.88|319.98|323.2|320.3|322.84|319.94|14
1646267560000|2022-03-03 00:32:40|322.89|319.99|322.81|319.91|322.89|319.99|322.81|319.91|12
1646267570000|2022-03-03 00:32:50|322.72|319.82|322.87|319.97|322.95|320.05|322.72|319.82|17
1646267580000|2022-03-03 00:33:00|322.89|319.99|322.86|319.96|322.9|320|322.85|319.95|15
1646267590000|2022-03-03 00:33:10|322.89|319.99|323.09|320.19|323.09|320.19|322.88|319.98|26
1646267600000|2022-03-03 00:33:20|323.08|320.18|323.27|320.37|323.35|320.45|323.08|320.18|22
1646267610000|2022-03-03 00:33:30|323.26|320.36|323.37|320.47|323.38|320.48|323.26|320.36|14
1646267620000|2022-03-03 00:33:40|323.32|320.42|323.36|320.46|323.39|320.49|323.32|320.42|21
1646267630000|2022-03-03 00:33:50|323.37|320.47|323.37|320.47|323.4|320.5|323.31|320.41|16
1646267640000|2022-03-03 00:34:00|323.36|320.46|323.26|320.36|323.4|320.5|323.13|320.23|22
1646267650000|2022-03-03 00:34:10|323.27|320.37|323.18|320.28|323.32|320.42|323.15|320.25|20
1646267660000|2022-03-03 00:34:20|323.19|320.29|323.12|320.22|323.19|320.29|323.1|320.2|12
1646267670000|2022-03-03 00:34:30|323.13|320.23|323.08|320.18|323.18|320.28|323.07|320.17|15
1646267680000|2022-03-03 00:34:40|323.04|320.14|322.89|319.99|323.06|320.16|322.89|319.99|19
1646267690000|2022-03-03 00:34:50|322.87|319.97|322.89|319.99|322.91|320.01|322.85|319.95|16
1646267700000|2022-03-03 00:35:00|322.88|319.98|322.91|320.01|322.95|320.05|322.87|319.97|11
1646267710000|2022-03-03 00:35:10|322.9|320|322.89|319.99|322.9|320|322.89|319.99|4
1646267720000|2022-03-03 00:35:20|322.88|319.98|322.84|319.94|322.95|320.05|322.84|319.94|16
1646267730000|2022-03-03 00:35:30|322.8|319.9|323.05|320.15|323.05|320.15|322.7|319.8|17
1646267740000|2022-03-03 00:35:40|323.06|320.16|323|320.1|323.08|320.18|323|320.1|19
1646267750000|2022-03-03 00:35:50|323.01|320.11|323.01|320.11|323.04|320.14|323.01|320.11|13
1646267760000|2022-03-03 00:36:00|323.02|320.12|323.01|320.11|323.02|320.12|323|320.1|8
1646267770000|2022-03-03 00:36:10|323.03|320.13|323.03|320.13|323.05|320.15|323.01|320.11|11
1646267780000|2022-03-03 00:36:20|323.04|320.14|322.99|320.09|323.08|320.18|322.99|320.09|15
1646267790000|2022-03-03 00:36:30|323.01|320.11|322.81|319.91|323.01|320.11|322.8|319.9|15
1646267800000|2022-03-03 00:36:40|322.76|319.86|322.7|319.8|322.77|319.87|322.66|319.76|9
1646267810000|2022-03-03 00:36:50|322.69|319.79|322.66|319.76|322.7|319.8|322.65|319.75|11
1646267820000|2022-03-03 00:37:00|322.67|319.77|322.55|319.65|322.67|319.77|322.49|319.59|12
1646267830000|2022-03-03 00:37:10|322.54|319.64|322.68|319.78|322.68|319.78|322.54|319.64|17
1646267840000|2022-03-03 00:37:20|322.67|319.77|322.68|319.78|322.73|319.83|322.64|319.74|19
1646267850000|2022-03-03 00:37:30|322.66|319.76|322.7|319.8|322.7|319.8|322.57|319.67|15
1646267860000|2022-03-03 00:37:40|322.71|319.81|322.64|319.74|322.73|319.83|322.58|319.68|13
1646267870000|2022-03-03 00:37:50|322.63|319.73|322.51|319.61|322.65|319.75|322.48|319.58|23
1646267880000|2022-03-03 00:38:00|322.49|319.59|322.37|319.47|322.5|319.6|322.31|319.41|22
1646267890000|2022-03-03 00:38:10|322.34|319.44|322.41|319.51|322.46|319.56|322.34|319.44|22
1646267900000|2022-03-03 00:38:20|322.42|319.52|322.35|319.45|322.45|319.55|322.35|319.45|13
1646267910000|2022-03-03 00:38:30|322.34|319.44|322.42|319.52|322.46|319.56|322.34|319.44|17
1646267920000|2022-03-03 00:38:40|322.43|319.53|322.44|319.54|322.44|319.54|322.38|319.48|15
1646267930000|2022-03-03 00:38:50|322.45|319.55|322.45|319.55|322.46|319.56|322.44|319.54|13
1646267940000|2022-03-03 00:39:00|322.46|319.56|322.36|319.46|322.46|319.56|322.35|319.45|15
1646267950000|2022-03-03 00:39:10|322.33|319.43|322.35|319.45|322.37|319.47|322.33|319.43|13
1646267960000|2022-03-03 00:39:20|322.36|319.46|322.37|319.47|322.39|319.49|322.36|319.46|11
1646267970000|2022-03-03 00:39:30|322.38|319.48|322.48|319.58|322.48|319.58|322.35|319.45|18
1646267980000|2022-03-03 00:39:40|322.47|319.57|322.41|319.51|322.48|319.58|322.4|319.5|14
1646267990000|2022-03-03 00:39:50|322.4|319.5|322.4|319.5|322.47|319.57|322.4|319.5|17
1646268000000|2022-03-03 00:40:00|322.38|319.48|322.35|319.45|322.38|319.48|322.32|319.42|10
1646268010000|2022-03-03 00:40:10|322.36|319.46|322.35|319.45|322.38|319.48|322.34|319.44|10
1646268020000|2022-03-03 00:40:20|322.36|319.46|322.32|319.42|322.4|319.5|322.32|319.42|12
1646268030000|2022-03-03 00:40:30|322.29|319.39|322.39|319.49|322.39|319.49|322.29|319.39|18
1646268040000|2022-03-03 00:40:40|322.42|319.52|322.63|319.73|322.63|319.73|322.42|319.52|16
1646268050000|2022-03-03 00:40:50|322.64|319.74|322.64|319.74|322.66|319.76|322.64|319.74|7
1646268060000|2022-03-03 00:41:00|322.62|319.72|322.65|319.75|322.65|319.75|322.59|319.69|13
1646268070000|2022-03-03 00:41:10|322.64|319.74|322.63|319.73|322.65|319.75|322.61|319.71|11
1646268080000|2022-03-03 00:41:20|322.64|319.74|322.64|319.74|322.64|319.74|322.63|319.73|5
1646268090000|2022-03-03 00:41:30|322.65|319.75|322.7|319.8|322.71|319.81|322.64|319.74|15
1646268100000|2022-03-03 00:41:40|322.73|319.83|322.57|319.67|322.73|319.83|322.52|319.62|22
1646268110000|2022-03-03 00:41:50|322.58|319.68|322.6|319.7|322.6|319.7|322.58|319.68|7
1646268120000|2022-03-03 00:42:00|322.61|319.71|322.57|319.67|322.63|319.73|322.56|319.66|7
1646268130000|2022-03-03 00:42:10|322.56|319.66|322.39|319.49|322.58|319.68|322.39|319.49|21
1646268140000|2022-03-03 00:42:20|322.38|319.48|322.43|319.53|322.43|319.53|322.33|319.43|8
1646268150000|2022-03-03 00:42:30|322.44|319.54|322.39|319.49|322.44|319.54|322.39|319.49|9
1646268160000|2022-03-03 00:42:40|322.38|319.48|322.38|319.48|322.39|319.49|322.38|319.48|5
1646268170000|2022-03-03 00:42:50|322.39|319.49|322.37|319.47|322.39|319.49|322.34|319.44|9
1646268180000|2022-03-03 00:43:00|322.38|319.48|322.32|319.42|322.38|319.48|322.32|319.42|10
1646268190000|2022-03-03 00:43:10|322.33|319.43|322.33|319.43|322.34|319.44|322.32|319.42|5
1646268200000|2022-03-03 00:43:20|322.34|319.44|322.2|319.3|322.35|319.45|322.18|319.28|15
1646268210000|2022-03-03 00:43:30|322.18|319.28|322.24|319.34|322.24|319.34|322.18|319.28|13
1646268220000|2022-03-03 00:43:40|322.23|319.33|322.29|319.39|322.3|319.4|322.22|319.32|8
1646268230000|2022-03-03 00:43:50|322.28|319.38|322.16|319.26|322.28|319.38|322.16|319.26|10
1646268240000|2022-03-03 00:44:00|322.21|319.31|322.18|319.28|322.22|319.32|322.17|319.27|11
1646268250000|2022-03-03 00:44:10|322.17|319.27|322.21|319.31|322.29|319.39|322.17|319.27|19
1646268260000|2022-03-03 00:44:20|322.19|319.29|322.3|319.4|322.3|319.4|322.11|319.21|16
1646268270000|2022-03-03 00:44:30|322.28|319.38|322.27|319.37|322.29|319.39|322.2|319.3|16
1646268280000|2022-03-03 00:44:40|322.26|319.36|322.26|319.36|322.35|319.45|322.23|319.33|16
1646268290000|2022-03-03 00:44:50|322.27|319.37|322.28|319.38|322.34|319.44|322.25|319.35|17
1646268300000|2022-03-03 00:45:00|322.27|319.37|322.21|319.31|322.27|319.37|322.18|319.28|15
1646268310000|2022-03-03 00:45:10|322.19|319.29|322.25|319.35|322.25|319.35|322.19|319.29|15
1646268320000|2022-03-03 00:45:20|322.31|319.41|322.49|319.59|322.51|319.61|322.31|319.41|18
1646268330000|2022-03-03 00:45:30|322.5|319.6|322.48|319.58|322.5|319.6|322.47|319.57|11
1646268340000|2022-03-03 00:45:40|322.49|319.59|322.5|319.6|322.5|319.6|322.47|319.57|9
1646268350000|2022-03-03 00:45:50|322.51|319.61|322.54|319.64|322.54|319.64|322.5|319.6|10
1646268360000|2022-03-03 00:46:00|322.52|319.62|322.51|319.61|322.53|319.63|322.47|319.57|13
1646268370000|2022-03-03 00:46:10|322.47|319.57|322.5|319.6|322.5|319.6|322.45|319.55|19
1646268380000|2022-03-03 00:46:20|322.49|319.59|322.58|319.68|322.59|319.69|322.49|319.59|9
1646268390000|2022-03-03 00:46:30|322.59|319.69|322.65|319.75|322.66|319.76|322.58|319.68|8
1646268400000|2022-03-03 00:46:40|322.64|319.74|322.7|319.8|322.71|319.81|322.62|319.72|13
1646268410000|2022-03-03 00:46:50|322.73|319.83|322.71|319.81|322.74|319.84|322.67|319.77|16
1646268420000|2022-03-03 00:47:00|322.67|319.77|322.66|319.76|322.68|319.78|322.65|319.75|10
1646268430000|2022-03-03 00:47:10|322.67|319.77|322.73|319.83|322.76|319.86|322.67|319.77|9
1646268440000|2022-03-03 00:47:20|322.71|319.81|322.68|319.78|322.73|319.83|322.68|319.78|11
1646268450000|2022-03-03 00:47:30|322.7|319.8|322.4|319.5|322.7|319.8|322.4|319.5|19
1646268460000|2022-03-03 00:47:40|322.41|319.51|322.42|319.52|322.45|319.55|322.41|319.51|11
1646268470000|2022-03-03 00:47:50|322.4|319.5|322.44|319.54|322.44|319.54|322.4|319.5|6
1646268480000|2022-03-03 00:48:00|322.42|319.52|322.39|319.49|322.42|319.52|322.38|319.48|9
1646268490000|2022-03-03 00:48:10|322.38|319.48|322.42|319.52|322.45|319.55|322.36|319.46|10
1646268500000|2022-03-03 00:48:20|322.43|319.53|322.48|319.58|322.49|319.59|322.43|319.53|10
1646268510000|2022-03-03 00:48:30|322.49|319.59|322.5|319.6|322.5|319.6|322.46|319.56|6
1646268520000|2022-03-03 00:48:40|322.51|319.61|322.51|319.61|322.51|319.61|322.5|319.6|3
1646268530000|2022-03-03 00:48:50|322.52|319.62|322.54|319.64|322.56|319.66|322.51|319.61|14
1646268540000|2022-03-03 00:49:00|322.52|319.62|322.45|319.55|322.53|319.63|322.44|319.54|11
1646268550000|2022-03-03 00:49:10|322.46|319.56|322.46|319.56|322.46|319.56|322.45|319.55|3
1646268560000|2022-03-03 00:49:20|322.47|319.57|322.45|319.55|322.47|319.57|322.44|319.54|8
1646268570000|2022-03-03 00:49:30|322.47|319.57|322.43|319.53|322.47|319.57|322.42|319.52|10
1646268580000|2022-03-03 00:49:40|322.44|319.54|322.44|319.54|322.44|319.54|322.43|319.53|9
1646268590000|2022-03-03 00:49:50|322.45|319.55|322.46|319.56|322.46|319.56|322.43|319.53|16
1646268600000|2022-03-03 00:50:00|322.44|319.54|322.41|319.51|322.44|319.54|322.38|319.48|12
1646268610000|2022-03-03 00:50:10|322.4|319.5|322.43|319.53|322.44|319.54|322.39|319.49|8
1646268620000|2022-03-03 00:50:20|322.42|319.52|322.51|319.61|322.51|319.61|322.39|319.49|12
1646268630000|2022-03-03 00:50:30|322.49|319.59|322.82|319.92|322.82|319.92|322.49|319.59|20
1646268640000|2022-03-03 00:50:40|322.81|319.91|322.76|319.86|322.81|319.91|322.73|319.83|17
1646268650000|2022-03-03 00:50:50|322.79|319.89|322.75|319.85|322.79|319.89|322.73|319.83|15
1646268660000|2022-03-03 00:51:00|322.74|319.84|322.57|319.67|322.74|319.84|322.57|319.67|20
1646268670000|2022-03-03 00:51:10|322.55|319.65|322.53|319.63|322.6|319.7|322.52|319.62|16
1646268680000|2022-03-03 00:51:20|322.49|319.59|322.32|319.42|322.49|319.59|322.31|319.41|23
1646268690000|2022-03-03 00:51:30|322.33|319.43|322.3|319.4|322.34|319.44|322.29|319.39|18
1646268700000|2022-03-03 00:51:40|322.31|319.41|322.38|319.48|322.41|319.51|322.3|319.4|23
1646268710000|2022-03-03 00:51:50|322.41|319.51|322.34|319.44|322.41|319.51|322.32|319.42|15
1646268720000|2022-03-03 00:52:00|322.33|319.43|322.32|319.42|322.33|319.43|322.31|319.41|6
1646268730000|2022-03-03 00:52:10|322.3|319.4|322.24|319.34|322.3|319.4|322.22|319.32|13
1646268740000|2022-03-03 00:52:20|322.22|319.32|322.24|319.34|322.27|319.37|322.22|319.32|10
1646268750000|2022-03-03 00:52:30|322.25|319.35|322.15|319.25|322.25|319.35|322.15|319.25|13
1646268760000|2022-03-03 00:52:40|322.14|319.24|322.16|319.26|322.16|319.26|322.13|319.23|9
1646268770000|2022-03-03 00:52:50|322.19|319.29|322.19|319.29|322.23|319.33|322.19|319.29|8
1646268780000|2022-03-03 00:53:00|322.2|319.3|322.14|319.24|322.2|319.3|322.13|319.23|9
1646268790000|2022-03-03 00:53:10|322.17|319.27|322.06|319.16|322.17|319.27|322.04|319.14|18
1646268800000|2022-03-03 00:53:20|322.08|319.18|322.14|319.24|322.15|319.25|322.08|319.18|8
1646268810000|2022-03-03 00:53:30|322.15|319.25|322.11|319.21|322.15|319.25|322.09|319.19|15
1646268820000|2022-03-03 00:53:40|322.12|319.22|322.1|319.2|322.14|319.24|322.09|319.19|13
1646268830000|2022-03-03 00:53:50|322.11|319.21|322.14|319.24|322.14|319.24|322.1|319.2|5
1646268840000|2022-03-03 00:54:00|322.18|319.28|322.15|319.25|322.22|319.32|322.15|319.25|12
1646268850000|2022-03-03 00:54:10|322.14|319.24|322.14|319.24|322.15|319.25|322.13|319.23|7
1646268860000|2022-03-03 00:54:20|322.18|319.28|322.19|319.29|322.19|319.29|322.13|319.23|12
1646268870000|2022-03-03 00:54:30|322.18|319.28|322.17|319.27|322.19|319.29|322.17|319.27|8
1646268880000|2022-03-03 00:54:40|322.18|319.28|322.17|319.27|322.19|319.29|322.17|319.27|8
1646268890000|2022-03-03 00:54:50|322.18|319.28|322.18|319.28|322.19|319.29|322.16|319.26|12
1646268900000|2022-03-03 00:55:00|322.17|319.27|322.2|319.3|322.22|319.32|322.17|319.27|11
1646268910000|2022-03-03 00:55:10|322.19|319.29|322.25|319.35|322.25|319.35|322.19|319.29|5
1646268920000|2022-03-03 00:55:20|322.26|319.36|322.46|319.56|322.46|319.56|322.26|319.36|15
1646268930000|2022-03-03 00:55:30|322.45|319.55|322.52|319.62|322.56|319.66|322.45|319.55|16
1646268940000|2022-03-03 00:55:40|322.53|319.63|322.49|319.59|322.54|319.64|322.47|319.57|13
1646268950000|2022-03-03 00:55:50|322.5|319.6|322.71|319.81|322.71|319.81|322.5|319.6|16
1646268960000|2022-03-03 00:56:00|322.7|319.8|322.5|319.6|322.71|319.81|322.5|319.6|16
1646268970000|2022-03-03 00:56:10|322.49|319.59|322.41|319.51|322.53|319.63|322.4|319.5|16
1646268980000|2022-03-03 00:56:20|322.42|319.52|322.39|319.49|322.43|319.53|322.39|319.49|11
1646268990000|2022-03-03 00:56:30|322.38|319.48|322.3|319.4|322.38|319.48|322.27|319.37|12
1646269000000|2022-03-03 00:56:40|322.29|319.39|322.24|319.34|322.31|319.41|322.24|319.34|9
1646269010000|2022-03-03 00:56:50|322.23|319.33|322.22|319.32|322.24|319.34|322.18|319.28|13
1646269020000|2022-03-03 00:57:00|322.21|319.31|322.18|319.28|322.21|319.31|322.16|319.26|13
1646269030000|2022-03-03 00:57:10|322.19|319.29|322.06|319.16|322.19|319.29|322.06|319.16|21
1646269040000|2022-03-03 00:57:20|322.05|319.15|321.96|319.06|322.05|319.15|321.96|319.06|18
1646269050000|2022-03-03 00:57:30|321.95|319.05|322.13|319.23|322.13|319.23|321.95|319.05|17
1646269060000|2022-03-03 00:57:40|322.11|319.21|322.11|319.21|322.12|319.22|322.08|319.18|11
1646269070000|2022-03-03 00:57:50|322.12|319.22|322.1|319.2|322.12|319.22|322.09|319.19|7
1646269080000|2022-03-03 00:58:00|322.11|319.21|322.15|319.25|322.17|319.27|322.1|319.2|9
1646269090000|2022-03-03 00:58:10|322.16|319.26|322.09|319.19|322.19|319.29|322.09|319.19|18
1646269100000|2022-03-03 00:58:20|322.1|319.2|322.05|319.15|322.1|319.2|322.04|319.14|6
1646269110000|2022-03-03 00:58:30|322.04|319.14|322.09|319.19|322.1|319.2|322.04|319.14|12
1646269120000|2022-03-03 00:58:40|322.08|319.18|322.06|319.16|322.08|319.18|322.03|319.13|11
1646269130000|2022-03-03 00:58:50|322.07|319.17|322.06|319.16|322.07|319.17|322.06|319.16|2
1646269140000|2022-03-03 00:59:00|322.04|319.14|322.03|319.13|322.04|319.14|322.03|319.13|2
1646269150000|2022-03-03 00:59:10|322.01|319.11|322|319.1|322.03|319.13|322|319.1|5
1646269160000|2022-03-03 00:59:20|321.99|319.09|322.06|319.16|322.07|319.17|321.97|319.07|12
1646269170000|2022-03-03 00:59:30|322.05|319.15|321.98|319.08|322.05|319.15|321.97|319.07|18
1646269180000|2022-03-03 00:59:40|321.99|319.09|322.01|319.11|322.02|319.12|321.98|319.08|6
1646269190000|2022-03-03 00:59:50|322|319.1|322.01|319.11|322.01|319.11|322|319.1|8
1646269200000|2022-03-03 01:00:00|322|319.1|322.01|319.11|322.08|319.18|321.99|319.09|19
1646269210000|2022-03-03 01:00:10|322|319.1|321.93|319.03|322|319.1|321.93|319.03|16
1646269220000|2022-03-03 01:00:20|321.94|319.04|322.13|319.23|322.15|319.25|321.94|319.04|15
1646269230000|2022-03-03 01:00:30|322.14|319.24|322.25|319.35|322.26|319.36|322.12|319.22|18
1646269240000|2022-03-03 01:00:40|322.26|319.36|322.34|319.44|322.4|319.5|322.26|319.36|18
1646269250000|2022-03-03 01:00:50|322.36|319.46|322.26|319.36|322.36|319.46|322.26|319.36|15
1646269260000|2022-03-03 01:01:00|322.25|319.35|322.2|319.3|322.26|319.36|322.14|319.24|11
1646269270000|2022-03-03 01:01:10|322.18|319.28|322.17|319.27|322.19|319.29|322.17|319.27|6
1646269280000|2022-03-03 01:01:20|322.18|319.28|322.14|319.24|322.18|319.28|322.14|319.24|5
1646269290000|2022-03-03 01:01:30|322.13|319.23|322.04|319.14|322.13|319.23|322.04|319.14|12
1646269300000|2022-03-03 01:01:40|322.02|319.12|321.81|318.91|322.02|319.12|321.81|318.91|12
1646269310000|2022-03-03 01:01:50|321.78|318.88|321.82|318.92|321.84|318.94|321.78|318.88|9
1646269320000|2022-03-03 01:02:00|321.81|318.91|321.82|318.92|321.9|319|321.75|318.85|15
1646269330000|2022-03-03 01:02:10|321.83|318.93|321.93|319.03|321.94|319.04|321.83|318.93|14
1646269340000|2022-03-03 01:02:20|321.94|319.04|321.97|319.07|321.97|319.07|321.93|319.03|13
1646269350000|2022-03-03 01:02:30|321.95|319.05|321.91|319.01|321.97|319.07|321.91|319.01|7
1646269360000|2022-03-03 01:02:40|321.92|319.02|322.05|319.15|322.05|319.15|321.92|319.02|11
1646269370000|2022-03-03 01:02:50|322.04|319.14|321.97|319.07|322.05|319.15|321.97|319.07|11
1646269380000|2022-03-03 01:03:00|321.98|319.08|322.02|319.12|322.03|319.13|321.97|319.07|10
1646269390000|2022-03-03 01:03:10|322.01|319.11|322.01|319.11|322.05|319.15|322.01|319.11|12
1646269400000|2022-03-03 01:03:20|322.02|319.12|322.08|319.18|322.1|319.2|322|319.1|16
1646269410000|2022-03-03 01:03:30|322.09|319.19|322.13|319.23|322.16|319.26|322.09|319.19|16
1646269420000|2022-03-03 01:03:40|322.12|319.22|322.1|319.2|322.17|319.27|322.09|319.19|14
1646269430000|2022-03-03 01:03:50|322.09|319.19|322.08|319.18|322.1|319.2|322.07|319.17|10
1646269440000|2022-03-03 01:04:00|322.1|319.2|322.09|319.19|322.15|319.25|322.09|319.19|14
1646269450000|2022-03-03 01:04:10|322.08|319.18|322.08|319.18|322.1|319.2|322.08|319.18|4
1646269460000|2022-03-03 01:04:20|322.09|319.19|322.09|319.19|322.09|319.19|322.08|319.18|5
1646269470000|2022-03-03 01:04:30|322.1|319.2|322.1|319.2|322.15|319.25|322.09|319.19|10
1646269480000|2022-03-03 01:04:40|322.09|319.19|322.16|319.26|322.18|319.28|322.09|319.19|11
1646269490000|2022-03-03 01:04:50|322.15|319.25|322.16|319.26|322.16|319.26|322.13|319.23|11
1646269500000|2022-03-03 01:05:00|322.19|319.29|322.16|319.26|322.19|319.29|322.15|319.25|9
1646269510000|2022-03-03 01:05:10|322.17|319.27|322.16|319.26|322.18|319.28|322.15|319.25|10
1646269520000|2022-03-03 01:05:20|322.17|319.27|322.17|319.27|322.18|319.28|322.15|319.25|5
1646269530000|2022-03-03 01:05:30|322.18|319.28|322.14|319.24|322.18|319.28|322.14|319.24|16
1646269540000|2022-03-03 01:05:40|322.15|319.25|322.17|319.27|322.17|319.27|322.14|319.24|13
1646269550000|2022-03-03 01:05:50|322.14|319.24|322.06|319.16|322.16|319.26|322.03|319.13|11
1646269560000|2022-03-03 01:06:00|322.08|319.18|321.96|319.06|322.09|319.19|321.96|319.06|7
1646269570000|2022-03-03 01:06:10|321.95|319.05|322|319.1|322.04|319.14|321.94|319.04|15
1646269580000|2022-03-03 01:06:20|321.99|319.09|321.95|319.05|321.99|319.09|321.94|319.04|10
1646269590000|2022-03-03 01:06:30|321.96|319.06|321.97|319.07|322|319.1|321.96|319.06|7
1646269600000|2022-03-03 01:06:40|321.96|319.06|321.93|319.03|321.98|319.08|321.93|319.03|10
1646269610000|2022-03-03 01:06:50|321.94|319.04|321.93|319.03|321.95|319.05|321.93|319.03|3
1646269620000|2022-03-03 01:07:00|321.94|319.04|321.93|319.03|321.95|319.05|321.91|319.01|8
1646269630000|2022-03-03 01:07:10|321.95|319.05|321.95|319.05|321.97|319.07|321.94|319.04|7
1646269640000|2022-03-03 01:07:20|321.94|319.04|321.78|318.88|321.94|319.04|321.75|318.85|16
1646269650000|2022-03-03 01:07:30|321.79|318.89|321.84|318.94|321.89|318.99|321.76|318.86|17
1646269660000|2022-03-03 01:07:40|321.83|318.93|321.83|318.93|321.86|318.96|321.82|318.92|9
1646269670000|2022-03-03 01:07:50|321.84|318.94|321.81|318.91|321.84|318.94|321.81|318.91|4
1646269680000|2022-03-03 01:08:00|321.83|318.93|321.84|318.94|321.85|318.95|321.82|318.92|6
1646269690000|2022-03-03 01:08:10|321.82|318.92|321.79|318.89|321.83|318.93|321.73|318.83|16
1646269700000|2022-03-03 01:08:20|321.8|318.9|321.77|318.87|321.83|318.93|321.76|318.86|14
1646269710000|2022-03-03 01:08:30|321.84|318.94|321.94|319.04|321.94|319.04|321.84|318.94|8
1646269720000|2022-03-03 01:08:40|321.93|319.03|321.87|318.97|321.93|319.03|321.87|318.97|10
1646269730000|2022-03-03 01:08:50|321.86|318.96|321.92|319.02|321.94|319.04|321.86|318.96|7
1646269740000|2022-03-03 01:09:00|321.93|319.03|321.89|318.99|321.94|319.04|321.87|318.97|15
1646269750000|2022-03-03 01:09:10|321.88|318.98|321.77|318.87|321.89|318.99|321.73|318.83|14
1646269760000|2022-03-03 01:09:20|321.69|318.79|321.66|318.76|321.72|318.82|321.61|318.71|19
1646269770000|2022-03-03 01:09:30|321.67|318.77|321.6|318.7|321.67|318.77|321.6|318.7|12
1646269780000|2022-03-03 01:09:40|321.61|318.71|321.61|318.71|321.63|318.73|321.61|318.71|8
1646269790000|2022-03-03 01:09:50|321.6|318.7|321.59|318.69|321.61|318.71|321.56|318.66|8
1646269800000|2022-03-03 01:10:00|321.6|318.7|321.31|318.41|321.61|318.71|321.31|318.41|20
1646269810000|2022-03-03 01:10:10|321.19|318.29|321.14|318.24|321.21|318.31|321.08|318.18|21
1646269820000|2022-03-03 01:10:20|321.13|318.23|321.09|318.19|321.14|318.24|321.07|318.17|14
1646269830000|2022-03-03 01:10:30|321.04|318.14|320.75|317.85|321.04|318.14|320.75|317.85|21
1646269840000|2022-03-03 01:10:40|320.74|317.84|320.69|317.79|320.75|317.85|320.67|317.77|21
1646269850000|2022-03-03 01:10:50|320.68|317.78|320.32|317.42|320.68|317.78|320.32|317.42|20
1646269860000|2022-03-03 01:11:00|320.33|317.43|320.3|317.4|320.46|317.56|320.24|317.34|26
1646269870000|2022-03-03 01:11:10|320.31|317.41|320.42|317.52|320.5|317.6|320.31|317.41|17
1646269880000|2022-03-03 01:11:20|320.39|317.49|320.39|317.49|320.39|317.49|320.29|317.39|22
1646269890000|2022-03-03 01:11:30|320.38|317.48|320.28|317.38|320.43|317.53|320.26|317.36|18
1646269900000|2022-03-03 01:11:40|320.26|317.36|320.35|317.45|320.41|317.51|320.24|317.34|17
1646269910000|2022-03-03 01:11:50|320.36|317.46|320.45|317.55|320.45|317.55|320.35|317.45|10
1646269920000|2022-03-03 01:12:00|320.46|317.56|320.5|317.6|320.5|317.6|320.45|317.55|12
1646269930000|2022-03-03 01:12:10|320.49|317.59|320.35|317.45|320.49|317.59|320.35|317.45|20
1646269940000|2022-03-03 01:12:20|320.39|317.49|320.18|317.28|320.39|317.49|320.16|317.26|19
1646269950000|2022-03-03 01:12:30|320.15|317.25|319.86|316.96|320.15|317.25|319.85|316.95|21
1646269960000|2022-03-03 01:12:40|319.84|316.94|319.57|316.67|319.85|316.95|319.54|316.64|21
1646269970000|2022-03-03 01:12:50|319.55|316.65|319.81|316.91|319.81|316.91|319.53|316.63|23
1646269980000|2022-03-03 01:13:00|319.84|316.94|319.84|316.94|319.85|316.95|319.8|316.9|10
1646269990000|2022-03-03 01:13:10|319.87|316.97|319.85|316.95|319.87|316.97|319.81|316.91|12
1646270000000|2022-03-03 01:13:20|319.79|316.89|319.79|316.89|319.93|317.03|319.79|316.89|22
1646270010000|2022-03-03 01:13:30|319.83|316.93|319.86|316.96|319.87|316.97|319.78|316.88|21
1646270020000|2022-03-03 01:13:40|319.82|316.92|319.86|316.96|319.87|316.97|319.81|316.91|9
1646270030000|2022-03-03 01:13:50|319.85|316.95|319.8|316.9|319.94|317.04|319.77|316.87|19
1646270040000|2022-03-03 01:14:00|319.81|316.91|319.76|316.86|319.81|316.91|319.75|316.85|18
1646270050000|2022-03-03 01:14:10|319.77|316.87|319.89|316.99|319.89|316.99|319.77|316.87|12
1646270060000|2022-03-03 01:14:20|319.87|316.97|319.74|316.84|319.87|316.97|319.74|316.84|9
1646270070000|2022-03-03 01:14:30|319.77|316.87|319.77|316.87|319.79|316.89|319.74|316.84|12
1646270080000|2022-03-03 01:14:40|319.76|316.86|319.79|316.89|319.79|316.89|319.75|316.85|9
1646270090000|2022-03-03 01:14:50|319.8|316.9|319.79|316.89|319.82|316.92|319.78|316.88|6
1646270100000|2022-03-03 01:15:00|319.8|316.9|319.77|316.87|319.8|316.9|319.69|316.79|17
1646270110000|2022-03-03 01:15:10|319.78|316.88|320.03|317.13|320.03|317.13|319.77|316.87|16
1646270120000|2022-03-03 01:15:20|320.04|317.14|320.27|317.37|320.28|317.38|320.02|317.12|16
1646270130000|2022-03-03 01:15:30|320.24|317.34|320.34|317.44|320.34|317.44|320.24|317.34|10
1646270140000|2022-03-03 01:15:40|320.33|317.43|320.35|317.45|320.35|317.45|320.29|317.39|15
1646270150000|2022-03-03 01:15:50|320.37|317.47|320.35|317.45|320.38|317.48|320.35|317.45|12
1646270160000|2022-03-03 01:16:00|320.36|317.46|320.36|317.46|320.38|317.48|320.35|317.45|8
1646270170000|2022-03-03 01:16:10|320.35|317.45|320.33|317.43|320.35|317.45|320.33|317.43|5
1646270180000|2022-03-03 01:16:20|320.32|317.42|320.01|317.11|320.33|317.43|320|317.1|18
1646270190000|2022-03-03 01:16:30|320.02|317.12|320.02|317.12|320.08|317.18|319.99|317.09|18
1646270200000|2022-03-03 01:16:40|320.03|317.13|319.91|317.01|320.03|317.13|319.91|317.01|18
1646270210000|2022-03-03 01:16:50|319.92|317.02|319.99|317.09|320|317.1|319.88|316.98|16
1646270220000|2022-03-03 01:17:00|320|317.1|320.07|317.17|320.07|317.17|319.97|317.07|9
1646270230000|2022-03-03 01:17:10|320.08|317.18|320.09|317.19|320.09|317.19|320.02|317.12|5
1646270240000|2022-03-03 01:17:20|320.08|317.18|320.2|317.3|320.2|317.3|320.03|317.13|19
1646270250000|2022-03-03 01:17:30|320.22|317.32|320.21|317.31|320.25|317.35|320.19|317.29|14
1646270260000|2022-03-03 01:17:40|320.2|317.3|320.22|317.32|320.23|317.33|320.2|317.3|9
1646270270000|2022-03-03 01:17:50|320.23|317.33|320.3|317.4|320.38|317.48|320.23|317.33|13
1646270280000|2022-03-03 01:18:00|320.25|317.35|320.29|317.39|320.29|317.39|320.23|317.33|8
1646270290000|2022-03-03 01:18:10|320.3|317.4|320.52|317.62|320.52|317.62|320.3|317.4|12
1646270300000|2022-03-03 01:18:20|320.54|317.64|320.54|317.64|320.63|317.73|320.54|317.64|19
1646270310000|2022-03-03 01:18:30|320.55|317.65|320.58|317.68|320.58|317.68|320.53|317.63|12
1646270320000|2022-03-03 01:18:40|320.57|317.67|320.56|317.66|320.57|317.67|320.56|317.66|6
1646270330000|2022-03-03 01:18:50|320.55|317.65|320.54|317.64|320.59|317.69|320.52|317.62|15
1646270340000|2022-03-03 01:19:00|320.53|317.63|320.56|317.66|320.61|317.71|320.52|317.62|16
1646270350000|2022-03-03 01:19:10|320.55|317.65|320.47|317.57|320.55|317.65|320.42|317.52|16
1646270360000|2022-03-03 01:19:20|320.52|317.62|320.51|317.61|320.53|317.63|320.44|317.54|20
1646270370000|2022-03-03 01:19:30|320.5|317.6|320.71|317.81|320.82|317.92|320.5|317.6|13
1646270380000|2022-03-03 01:19:40|320.72|317.82|320.67|317.77|320.72|317.82|320.67|317.77|5
1646270390000|2022-03-03 01:19:50|320.56|317.66|320.48|317.58|320.56|317.66|320.48|317.58|12
1646270400000|2022-03-03 01:20:00|320.49|317.59|320.51|317.61|320.51|317.61|320.38|317.48|21
1646270410000|2022-03-03 01:20:10|320.56|317.66|320.58|317.68|320.62|317.72|320.53|317.63|17
1646270420000|2022-03-03 01:20:20|320.57|317.67|320.65|317.75|320.67|317.77|320.53|317.63|15
1646270430000|2022-03-03 01:20:30|320.64|317.74|320.77|317.87|320.79|317.89|320.63|317.73|21
1646270440000|2022-03-03 01:20:40|320.81|317.91|320.75|317.85|320.81|317.91|320.73|317.83|12
1646270450000|2022-03-03 01:20:50|320.74|317.84|320.75|317.85|320.76|317.86|320.74|317.84|8
1646270460000|2022-03-03 01:21:00|320.76|317.86|320.77|317.87|320.78|317.88|320.75|317.85|11
1646270470000|2022-03-03 01:21:10|320.76|317.86|320.76|317.86|320.78|317.88|320.74|317.84|16
1646270480000|2022-03-03 01:21:20|320.75|317.85|320.77|317.87|320.79|317.89|320.75|317.85|11
1646270490000|2022-03-03 01:21:30|320.78|317.88|320.87|317.97|320.92|318.02|320.76|317.86|14
1646270500000|2022-03-03 01:21:40|320.86|317.96|320.82|317.92|320.9|318|320.82|317.92|15
1646270510000|2022-03-03 01:21:50|320.83|317.93|320.88|317.98|320.88|317.98|320.82|317.92|12
1646270520000|2022-03-03 01:22:00|320.89|317.99|320.8|317.9|320.89|317.99|320.75|317.85|15
1646270530000|2022-03-03 01:22:10|320.78|317.88|320.62|317.72|320.78|317.88|320.62|317.72|17
1646270540000|2022-03-03 01:22:20|320.65|317.75|320.6|317.7|320.65|317.75|320.57|317.67|16
1646270550000|2022-03-03 01:22:30|320.61|317.71|320.53|317.63|320.61|317.71|320.48|317.58|22
1646270560000|2022-03-03 01:22:40|320.52|317.62|320.51|317.61|320.53|317.63|320.5|317.6|10
1646270570000|2022-03-03 01:22:50|320.52|317.62|320.52|317.62|320.56|317.66|320.51|317.61|7
1646270580000|2022-03-03 01:23:00|320.53|317.63|320.77|317.87|320.89|317.99|320.51|317.61|18
1646270590000|2022-03-03 01:23:10|320.76|317.86|321.01|318.11|321.07|318.17|320.75|317.85|10
1646270600000|2022-03-03 01:23:20|320.99|318.09|320.99|318.09|321.02|318.12|320.95|318.05|16
1646270610000|2022-03-03 01:23:30|321|318.1|321.03|318.13|321.07|318.17|320.99|318.09|21
1646270620000|2022-03-03 01:23:40|321.02|318.12|321.03|318.13|321.06|318.16|321.01|318.11|8
1646270630000|2022-03-03 01:23:50|321.07|318.17|321.05|318.15|321.08|318.18|321.03|318.13|5
1646270640000|2022-03-03 01:24:00|321.03|318.13|321.01|318.11|321.06|318.16|321.01|318.11|6
1646270650000|2022-03-03 01:24:10|321|318.1|321.04|318.14|321.05|318.15|321|318.1|8
1646270660000|2022-03-03 01:24:20|321.05|318.15|321.05|318.15|321.05|318.15|321.05|318.15|1
1646270670000|2022-03-03 01:24:30|321.06|318.16|321.29|318.39|321.31|318.41|321.06|318.16|19
1646270680000|2022-03-03 01:24:40|321.3|318.4|321.35|318.45|321.36|318.46|321.3|318.4|6
1646270690000|2022-03-03 01:24:50|321.34|318.44|321.34|318.44|321.35|318.45|321.31|318.41|6
1646270700000|2022-03-03 01:25:00|321.32|318.42|321.27|318.37|321.32|318.42|321.21|318.31|16
1646270710000|2022-03-03 01:25:10|321.28|318.38|321.33|318.43|321.34|318.44|321.28|318.38|7
1646270720000|2022-03-03 01:25:20|321.32|318.42|321.24|318.34|321.33|318.43|321.21|318.31|17
1646270730000|2022-03-03 01:25:30|321.25|318.35|321.22|318.32|321.29|318.39|321.22|318.32|15
1646270740000|2022-03-03 01:25:40|321.21|318.31|321.24|318.34|321.24|318.34|321.19|318.29|16
1646270750000|2022-03-03 01:25:50|321.23|318.33|321.23|318.33|321.25|318.35|321.22|318.32|11
1646270760000|2022-03-03 01:26:00|321.24|318.34|321.17|318.27|321.24|318.34|321.17|318.27|11
1646270770000|2022-03-03 01:26:10|321.16|318.26|321.23|318.33|321.23|318.33|321.16|318.26|11
1646270780000|2022-03-03 01:26:20|321.22|318.32|321.23|318.33|321.23|318.33|321.21|318.31|7
1646270800000|2022-03-03 01:26:40|321.24|318.34|321.27|318.37|321.35|318.45|321.23|318.33|14
1646270810000|2022-03-03 01:26:50|321.28|318.38|321.25|318.35|321.29|318.39|321.22|318.32|8
1646270820000|2022-03-03 01:27:00|321.21|318.31|321.23|318.33|321.28|318.38|321.21|318.31|9
1646270830000|2022-03-03 01:27:10|321.22|318.32|321.12|318.22|321.22|318.32|321.12|318.22|5
1646270840000|2022-03-03 01:27:20|321.14|318.24|321.1|318.2|321.18|318.28|321.01|318.11|21
1646270850000|2022-03-03 01:27:30|321.09|318.19|321.07|318.17|321.11|318.21|321.06|318.16|13
1646270860000|2022-03-03 01:27:40|321.11|318.21|321.11|318.21|321.11|318.21|321.07|318.17|11
1646270870000|2022-03-03 01:27:50|321.2|318.3|321.26|318.36|321.27|318.37|321.19|318.29|16
1646270880000|2022-03-03 01:28:00|321.28|318.38|321.04|318.14|321.28|318.38|321.04|318.14|21
1646270890000|2022-03-03 01:28:10|321.06|318.16|320.89|317.99|321.09|318.19|320.89|317.99|17
1646270900000|2022-03-03 01:28:20|320.95|318.05|320.96|318.06|320.96|318.06|320.87|317.97|20
1646270910000|2022-03-03 01:28:30|320.95|318.05|320.98|318.08|321.01|318.11|320.9|318|17
1646270920000|2022-03-03 01:28:40|321|318.1|320.97|318.07|321|318.1|320.96|318.06|11
1646270930000|2022-03-03 01:28:50|321.1|318.2|321.24|318.34|321.24|318.34|321.08|318.18|20
1646270940000|2022-03-03 01:29:00|321.25|318.35|321.29|318.39|321.32|318.42|321.25|318.35|15
1646270950000|2022-03-03 01:29:10|321.33|318.43|321.49|318.59|321.49|318.59|321.3|318.4|12
1646270960000|2022-03-03 01:29:20|321.48|318.58|321.52|318.62|321.52|318.62|321.48|318.58|5
1646270970000|2022-03-03 01:29:30|321.5|318.6|321.51|318.61|321.53|318.63|321.47|318.57|10
1646270980000|2022-03-03 01:29:40|321.5|318.6|321.42|318.52|321.5|318.6|321.39|318.49|10
1646270990000|2022-03-03 01:29:50|321.41|318.51|321.31|318.41|321.44|318.54|321.29|318.39|16
1646271000000|2022-03-03 01:30:00|321.33|318.43|321.38|318.48|321.38|318.48|321.32|318.42|16
1646271010000|2022-03-03 01:30:10|321.44|318.54|321.4|318.5|321.45|318.55|321.38|318.48|15
1646271020000|2022-03-03 01:30:20|321.41|318.51|321.31|318.41|321.41|318.51|321.29|318.39|20
1646271030000|2022-03-03 01:30:30|321.33|318.43|321.42|318.52|321.43|318.53|321.33|318.43|14
1646271040000|2022-03-03 01:30:40|321.43|318.53|321.44|318.54|321.47|318.57|321.42|318.52|15
1646271050000|2022-03-03 01:30:50|321.46|318.56|321.52|318.62|321.57|318.67|321.42|318.52|18
1646271060000|2022-03-03 01:31:00|321.51|318.61|321.67|318.77|321.67|318.77|321.51|318.61|17
1646271070000|2022-03-03 01:31:10|321.65|318.75|321.66|318.76|321.67|318.77|321.61|318.71|16
1646271080000|2022-03-03 01:31:20|321.65|318.75|321.62|318.72|321.68|318.78|321.62|318.72|18
1646271090000|2022-03-03 01:31:30|321.61|318.71|321.63|318.73|321.65|318.75|321.61|318.71|10
1646271100000|2022-03-03 01:31:40|321.66|318.76|321.66|318.76|321.67|318.77|321.64|318.74|17
1646271110000|2022-03-03 01:31:50|321.65|318.75|321.79|318.89|321.79|318.89|321.65|318.75|14
1646271120000|2022-03-03 01:32:00|321.78|318.88|321.76|318.86|321.78|318.88|321.74|318.84|12
1646271130000|2022-03-03 01:32:10|321.75|318.85|321.75|318.85|321.77|318.87|321.71|318.81|11
1646271140000|2022-03-03 01:32:20|321.76|318.86|321.74|318.84|321.77|318.87|321.72|318.82|17
1646271150000|2022-03-03 01:32:30|321.75|318.85|321.76|318.86|321.76|318.86|321.7|318.8|19
1646271160000|2022-03-03 01:32:40|321.72|318.82|321.94|319.04|321.94|319.04|321.71|318.81|21
1646271170000|2022-03-03 01:32:50|321.95|319.05|322.01|319.11|322.14|319.24|321.94|319.04|23
1646271180000|2022-03-03 01:33:00|322.04|319.14|322.21|319.31|322.21|319.31|322.02|319.12|19
1646271190000|2022-03-03 01:33:10|322.23|319.33|322.29|319.39|322.3|319.4|322.21|319.31|20
1646271200000|2022-03-03 01:33:20|322.27|319.37|322.22|319.32|322.3|319.4|322.15|319.25|16
1646271210000|2022-03-03 01:33:30|322.18|319.28|322.11|319.21|322.18|319.28|322.11|319.21|13
1646271220000|2022-03-03 01:33:40|322.08|319.18|322.21|319.31|322.21|319.31|322.08|319.18|11
1646271230000|2022-03-03 01:33:50|322.17|319.27|322.24|319.34|322.25|319.35|322.16|319.26|15
1646271240000|2022-03-03 01:34:00|322.23|319.33|322.14|319.24|322.26|319.36|322.13|319.23|17
1646271250000|2022-03-03 01:34:10|322.13|319.23|322.12|319.22|322.14|319.24|322.06|319.16|15
1646271260000|2022-03-03 01:34:20|322.13|319.23|322.11|319.21|322.13|319.23|322.11|319.21|9
1646271270000|2022-03-03 01:34:30|322.12|319.22|322.17|319.27|322.18|319.28|322.12|319.22|8
1646271280000|2022-03-03 01:34:40|322.18|319.28|322.22|319.32|322.23|319.33|322.18|319.28|10
1646271290000|2022-03-03 01:34:50|322.21|319.31|322.11|319.21|322.21|319.31|322.07|319.17|14
1646271300000|2022-03-03 01:35:00|322.14|319.24|322.12|319.22|322.16|319.26|322.12|319.22|8
1646271310000|2022-03-03 01:35:10|322.13|319.23|322.13|319.23|322.18|319.28|322.12|319.22|16
1646271320000|2022-03-03 01:35:20|322.14|319.24|322.09|319.19|322.16|319.26|322.07|319.17|13
1646271330000|2022-03-03 01:35:30|322.08|319.18|322.09|319.19|322.1|319.2|322.08|319.18|12
1646271340000|2022-03-03 01:35:40|322.08|319.18|322.08|319.18|322.09|319.19|322.07|319.17|6
1646271350000|2022-03-03 01:35:50|322.09|319.19|322.18|319.28|322.23|319.33|322.08|319.18|11
1646271360000|2022-03-03 01:36:00|322.17|319.27|322.21|319.31|322.23|319.33|322.17|319.27|13
1646271370000|2022-03-03 01:36:10|322.2|319.3|322.22|319.32|322.23|319.33|322.19|319.29|7
1646271380000|2022-03-03 01:36:20|322.21|319.31|322.09|319.19|322.21|319.31|322.09|319.19|12
1646271390000|2022-03-03 01:36:30|322.1|319.2|322.09|319.19|322.11|319.21|322.08|319.18|10
1646271400000|2022-03-03 01:36:40|322.08|319.18|322.06|319.16|322.08|319.18|322.04|319.14|6
1646271410000|2022-03-03 01:36:50|322.08|319.18|322.06|319.16|322.09|319.19|322.05|319.15|11
1646271420000|2022-03-03 01:37:00|322.05|319.15|322.02|319.12|322.06|319.16|322.01|319.11|7
1646271430000|2022-03-03 01:37:10|322.01|319.11|322.06|319.16|322.06|319.16|321.96|319.06|14
1646271440000|2022-03-03 01:37:20|322.07|319.17|322.04|319.14|322.07|319.17|322.03|319.13|8
1646271450000|2022-03-03 01:37:30|322.03|319.13|322.04|319.14|322.04|319.14|322.01|319.11|6
1646271460000|2022-03-03 01:37:40|322.03|319.13|322.03|319.13|322.03|319.13|322.03|319.13|1
1646271470000|2022-03-03 01:37:50|322.04|319.14|322.02|319.12|322.04|319.14|322.02|319.12|5
1646271480000|2022-03-03 01:38:00|322.03|319.13|321.92|319.02|322.04|319.14|321.83|318.93|19
1646271490000|2022-03-03 01:38:10|321.91|319.01|321.77|318.87|321.97|319.07|321.76|318.86|13
1646271500000|2022-03-03 01:38:20|321.76|318.86|321.69|318.79|321.76|318.86|321.65|318.75|12
1646271510000|2022-03-03 01:38:30|321.68|318.78|321.68|318.78|321.71|318.81|321.68|318.78|10
1646271520000|2022-03-03 01:38:40|321.66|318.76|321.46|318.56|321.66|318.76|321.45|318.55|16
1646271530000|2022-03-03 01:38:50|321.48|318.58|321.57|318.67|321.59|318.69|321.48|318.58|15
1646271540000|2022-03-03 01:39:00|321.54|318.64|321.48|318.58|321.54|318.64|321.48|318.58|15
1646271550000|2022-03-03 01:39:10|321.43|318.53|321.39|318.49|321.43|318.53|321.39|318.49|14
1646271560000|2022-03-03 01:39:20|321.4|318.5|321.35|318.45|321.4|318.5|321.34|318.44|15
1646271570000|2022-03-03 01:39:30|321.33|318.43|321.16|318.26|321.34|318.44|321.16|318.26|16
1646271580000|2022-03-03 01:39:40|321.15|318.25|321.03|318.13|321.15|318.25|321.03|318.13|13
1646271590000|2022-03-03 01:39:50|321.02|318.12|320.9|318|321.02|318.12|320.9|318|12
1646271600000|2022-03-03 01:40:00|320.89|317.99|320.79|317.89|320.9|318|320.75|317.85|13
1646271610000|2022-03-03 01:40:10|320.78|317.88|320.83|317.93|320.87|317.97|320.77|317.87|21
1646271620000|2022-03-03 01:40:20|320.84|317.94|320.85|317.95|320.85|317.95|320.82|317.92|11
1646271630000|2022-03-03 01:40:30|320.86|317.96|320.88|317.98|320.89|317.99|320.83|317.93|13
1646271640000|2022-03-03 01:40:40|320.9|318|320.98|318.08|321.02|318.12|320.89|317.99|14
1646271650000|2022-03-03 01:40:50|320.99|318.09|321.01|318.11|321.01|318.11|320.98|318.08|13
1646271660000|2022-03-03 01:41:00|321|318.1|321.02|318.12|321.04|318.14|320.99|318.09|15
1646271670000|2022-03-03 01:41:10|321.01|318.11|320.8|317.9|321.01|318.11|320.8|317.9|22
1646271680000|2022-03-03 01:41:20|320.77|317.87|320.69|317.79|320.83|317.93|320.69|317.79|18
1646271690000|2022-03-03 01:41:30|320.71|317.81|320.75|317.85|320.77|317.87|320.71|317.81|13
1646271700000|2022-03-03 01:41:40|320.76|317.86|320.76|317.86|320.77|317.87|320.75|317.85|9
1646271710000|2022-03-03 01:41:50|320.75|317.85|320.75|317.85|320.82|317.92|320.75|317.85|14
1646271720000|2022-03-03 01:42:00|320.76|317.86|320.74|317.84|320.78|317.88|320.74|317.84|11
1646271730000|2022-03-03 01:42:10|320.68|317.78|320.51|317.61|320.69|317.79|320.51|317.61|24
1646271740000|2022-03-03 01:42:20|320.47|317.57|320.5|317.6|320.52|317.62|320.45|317.55|16
1646271750000|2022-03-03 01:42:30|320.48|317.58|320.45|317.55|320.5|317.6|320.45|317.55|10
1646271760000|2022-03-03 01:42:40|320.49|317.59|320.2|317.3|320.49|317.59|320.18|317.28|24
1646271770000|2022-03-03 01:42:50|320.21|317.31|320.32|317.42|320.32|317.42|320.21|317.31|12
1646271780000|2022-03-03 01:43:00|320.33|317.43|320.31|317.41|320.38|317.48|320.31|317.41|14
1646271790000|2022-03-03 01:43:10|320.3|317.4|320.3|317.4|320.36|317.46|320.3|317.4|13
1646271800000|2022-03-03 01:43:20|320.31|317.41|320.31|317.41|320.31|317.41|320.29|317.39|15
1646271810000|2022-03-03 01:43:30|320.32|317.42|320.2|317.3|320.32|317.42|320.2|317.3|11
1646271820000|2022-03-03 01:43:40|320.19|317.29|320.13|317.23|320.19|317.29|320.13|317.23|4
1646271830000|2022-03-03 01:43:50|320.14|317.24|320.16|317.26|320.19|317.29|320.02|317.12|22
1646271840000|2022-03-03 01:44:00|320.17|317.27|320.21|317.31|320.22|317.32|320.17|317.27|16
1646271850000|2022-03-03 01:44:10|320.19|317.29|320.14|317.24|320.19|317.29|320.14|317.24|14
1646271860000|2022-03-03 01:44:20|320.15|317.25|320.14|317.24|320.15|317.25|320.14|317.24|2
1646271870000|2022-03-03 01:44:30|320.08|317.18|320.05|317.15|320.08|317.18|320.04|317.14|13
1646271880000|2022-03-03 01:44:40|320.06|317.16|320.06|317.16|320.06|317.16|320.03|317.13|8
1646271890000|2022-03-03 01:44:50|320.07|317.17|320.17|317.27|320.18|317.28|320.06|317.16|14
1646271900000|2022-03-03 01:45:00|320.19|317.29|320.19|317.29|320.21|317.31|320.19|317.29|13
1646271910000|2022-03-03 01:45:10|320.18|317.28|320.18|317.28|320.19|317.29|320.15|317.25|12
1646271920000|2022-03-03 01:45:20|320.19|317.29|320.26|317.36|320.28|317.38|320.19|317.29|12
1646271930000|2022-03-03 01:45:30|320.28|317.38|320.13|317.23|320.28|317.38|320.1|317.2|12
1646271940000|2022-03-03 01:45:40|320.12|317.22|320.25|317.35|320.25|317.35|320.12|317.22|11
1646271950000|2022-03-03 01:45:50|320.29|317.39|320.34|317.44|320.34|317.44|320.28|317.38|12
1646271960000|2022-03-03 01:46:00|320.35|317.45|320.33|317.43|320.37|317.47|320.32|317.42|12
1646271970000|2022-03-03 01:46:10|320.32|317.42|320.2|317.3|320.32|317.42|320.18|317.28|12
1646271980000|2022-03-03 01:46:20|320.19|317.29|320.07|317.17|320.19|317.29|320.07|317.17|14
1646271990000|2022-03-03 01:46:30|320.06|317.16|319.77|316.87|320.06|317.16|319.71|316.81|17
1646272000000|2022-03-03 01:46:40|319.76|316.86|319.86|316.96|319.86|316.96|319.7|316.8|20
1646272010000|2022-03-03 01:46:50|319.85|316.95|319.86|316.96|319.89|316.99|319.85|316.95|11
1646272020000|2022-03-03 01:47:00|319.89|316.99|319.99|317.09|320|317.1|319.89|316.99|11
1646272030000|2022-03-03 01:47:10|319.98|317.08|319.91|317.01|319.98|317.08|319.9|317|11
1646272040000|2022-03-03 01:47:20|319.9|317|319.85|316.95|319.9|317|319.85|316.95|5
1646272050000|2022-03-03 01:47:30|319.83|316.93|319.82|316.92|319.84|316.94|319.81|316.91|13
1646272060000|2022-03-03 01:47:40|319.83|316.93|319.64|316.74|319.85|316.95|319.64|316.74|20
1646272070000|2022-03-03 01:47:50|319.63|316.73|319.63|316.73|319.71|316.81|319.6|316.7|20
1646272080000|2022-03-03 01:48:00|319.64|316.74|319.59|316.69|319.64|316.74|319.53|316.63|19
1646272090000|2022-03-03 01:48:10|319.58|316.68|319.7|316.8|319.74|316.84|319.58|316.68|17
1646272100000|2022-03-03 01:48:20|319.71|316.81|319.75|316.85|319.75|316.85|319.71|316.81|5
1646272110000|2022-03-03 01:48:30|319.71|316.81|319.81|316.91|319.81|316.91|319.71|316.81|9
1646272120000|2022-03-03 01:48:40|319.83|316.93|319.91|317.01|319.92|317.02|319.83|316.93|8
1646272130000|2022-03-03 01:48:50|319.92|317.02|319.92|317.02|319.93|317.03|319.91|317.01|5
1646272140000|2022-03-03 01:49:00|319.91|317.01|319.86|316.96|319.92|317.02|319.85|316.95|13
1646272150000|2022-03-03 01:49:10|319.85|316.95|319.82|316.92|319.85|316.95|319.79|316.89|10
1646272160000|2022-03-03 01:49:20|319.81|316.91|319.72|316.82|319.81|316.91|319.69|316.79|18
1646272170000|2022-03-03 01:49:30|319.74|316.84|319.64|316.74|319.74|316.84|319.61|316.71|19
1646272180000|2022-03-03 01:49:40|319.63|316.73|319.65|316.75|319.68|316.78|319.61|316.71|14
1646272190000|2022-03-03 01:49:50|319.66|316.76|319.73|316.83|319.73|316.83|319.61|316.71|16
1646272200000|2022-03-03 01:50:00|319.72|316.82|319.62|316.72|319.73|316.83|319.62|316.72|11
1646272210000|2022-03-03 01:50:10|319.61|316.71|319.61|316.71|319.65|316.75|319.58|316.68|11
1646272220000|2022-03-03 01:50:20|319.62|316.72|319.68|316.78|319.69|316.79|319.62|316.72|15
1646272230000|2022-03-03 01:50:30|319.69|316.79|319.9|317|319.9|317|319.68|316.78|12
1646272240000|2022-03-03 01:50:40|319.87|316.97|319.82|316.92|319.91|317.01|319.78|316.88|20
1646272250000|2022-03-03 01:50:50|319.81|316.91|319.88|316.98|319.88|316.98|319.81|316.91|14
1646272260000|2022-03-03 01:51:00|319.86|316.96|319.85|316.95|319.86|316.96|319.77|316.87|15
1646272270000|2022-03-03 01:51:10|319.84|316.94|319.81|316.91|319.85|316.95|319.81|316.91|5
1646272280000|2022-03-03 01:51:20|319.82|316.92|319.82|316.92|319.83|316.93|319.8|316.9|8
1646272290000|2022-03-03 01:51:30|319.84|316.94|319.83|316.93|319.84|316.94|319.77|316.87|13
1646272300000|2022-03-03 01:51:40|319.81|316.91|319.76|316.86|319.82|316.92|319.76|316.86|14
1646272310000|2022-03-03 01:51:50|319.77|316.87|319.67|316.77|319.77|316.87|319.67|316.77|14
1646272320000|2022-03-03 01:52:00|319.68|316.78|319.87|316.97|319.93|317.03|319.67|316.77|15
1646272330000|2022-03-03 01:52:10|319.86|316.96|319.91|317.01|319.93|317.03|319.84|316.94|18
1646272340000|2022-03-03 01:52:20|319.92|317.02|319.85|316.95|319.97|317.07|319.85|316.95|26
1646272350000|2022-03-03 01:52:30|319.93|317.03|319.88|316.98|319.93|317.03|319.85|316.95|24
1646272360000|2022-03-03 01:52:40|319.9|317|319.78|316.88|319.93|317.03|319.76|316.86|23
1646272370000|2022-03-03 01:52:50|319.76|316.86|319.74|316.84|319.78|316.88|319.73|316.83|20
1646272380000|2022-03-03 01:53:00|319.73|316.83|319.77|316.87|319.77|316.87|319.73|316.83|13
1646272390000|2022-03-03 01:53:10|319.75|316.85|319.7|316.8|319.75|316.85|319.7|316.8|10
1646272400000|2022-03-03 01:53:20|319.72|316.82|319.72|316.82|319.75|316.85|319.7|316.8|10
1646272410000|2022-03-03 01:53:30|319.71|316.81|319.87|316.97|319.87|316.97|319.71|316.81|18
1646272420000|2022-03-03 01:53:40|319.85|316.95|319.91|317.01|319.91|317.01|319.85|316.95|11
1646272430000|2022-03-03 01:53:50|319.9|317|319.84|316.94|319.9|317|319.82|316.92|7
1646272440000|2022-03-03 01:54:00|319.82|316.92|319.82|316.92|319.85|316.95|319.82|316.92|7
1646272450000|2022-03-03 01:54:10|319.84|316.94|319.87|316.97|319.88|316.98|319.83|316.93|13
1646272460000|2022-03-03 01:54:20|319.88|316.98|319.87|316.97|319.88|316.98|319.83|316.93|7
1646272470000|2022-03-03 01:54:30|319.88|316.98|319.84|316.94|319.88|316.98|319.84|316.94|14
1646272480000|2022-03-03 01:54:40|319.85|316.95|319.88|316.98|319.88|316.98|319.83|316.93|9
1646272490000|2022-03-03 01:54:50|319.9|317|319.89|316.99|319.92|317.02|319.84|316.94|15
1646272500000|2022-03-03 01:55:00|319.88|316.98|319.63|316.73|319.91|317.01|319.63|316.73|13
1646272510000|2022-03-03 01:55:10|319.62|316.72|319.67|316.77|319.68|316.78|319.62|316.72|9
1646272520000|2022-03-03 01:55:20|319.75|316.85|319.78|316.88|319.79|316.89|319.75|316.85|9
1646272530000|2022-03-03 01:55:30|319.76|316.86|319.69|316.79|319.76|316.86|319.69|316.79|7
1646272540000|2022-03-03 01:55:40|319.71|316.81|319.68|316.78|319.71|316.81|319.68|316.78|10
1646272550000|2022-03-03 01:55:50|319.69|316.79|319.76|316.86|319.76|316.86|319.69|316.79|9
1646272560000|2022-03-03 01:56:00|319.75|316.85|319.81|316.91|319.82|316.92|319.74|316.84|22
1646272570000|2022-03-03 01:56:10|319.82|316.92|319.79|316.89|319.84|316.94|319.79|316.89|8
1646272580000|2022-03-03 01:56:20|319.76|316.86|319.81|316.91|319.9|317|319.76|316.86|20
1646272590000|2022-03-03 01:56:30|319.87|316.97|319.89|316.99|319.93|317.03|319.8|316.9|20
1646272600000|2022-03-03 01:56:40|319.9|317|319.87|316.97|319.95|317.05|319.86|316.96|18
1646272610000|2022-03-03 01:56:50|319.88|316.98|319.96|317.06|319.97|317.07|319.87|316.97|11
1646272620000|2022-03-03 01:57:00|319.97|317.07|319.99|317.09|320.01|317.11|319.95|317.05|15
1646272630000|2022-03-03 01:57:10|319.96|317.06|320.04|317.14|320.05|317.15|319.96|317.06|13
1646272640000|2022-03-03 01:57:20|320.05|317.15|320.01|317.11|320.05|317.15|320.01|317.11|15
1646272650000|2022-03-03 01:57:30|320.02|317.12|320.12|317.22|320.15|317.25|320.01|317.11|18
1646272660000|2022-03-03 01:57:40|320.15|317.25|320.3|317.4|320.3|317.4|320.13|317.23|16
1646272670000|2022-03-03 01:57:50|320.34|317.44|320.32|317.42|320.36|317.46|320.3|317.4|18
1646272680000|2022-03-03 01:58:00|320.31|317.41|320.23|317.33|320.32|317.42|320.23|317.33|22
1646272690000|2022-03-03 01:58:10|320.26|317.36|320.21|317.31|320.27|317.37|320.2|317.3|22
1646272700000|2022-03-03 01:58:20|320.24|317.34|320.17|317.27|320.25|317.35|320.17|317.27|11
1646272710000|2022-03-03 01:58:30|320.16|317.26|320.04|317.14|320.16|317.26|320.02|317.12|13
1646272720000|2022-03-03 01:58:40|320.03|317.13|320.07|317.17|320.07|317.17|320.03|317.13|14
1646272730000|2022-03-03 01:58:50|320.06|317.16|320.06|317.16|320.07|317.17|320.04|317.14|8
1646272740000|2022-03-03 01:59:00|320.05|317.15|320.16|317.26|320.16|317.26|320.05|317.15|14
1646272750000|2022-03-03 01:59:10|320.17|317.27|320.14|317.24|320.17|317.27|320.11|317.21|17
1646272760000|2022-03-03 01:59:20|320.15|317.25|320.15|317.25|320.16|317.26|320.15|317.25|7
1646272770000|2022-03-03 01:59:30|320.16|317.26|320.03|317.13|320.16|317.26|320.03|317.13|14
1646272780000|2022-03-03 01:59:40|320.06|317.16|319.97|317.07|320.06|317.16|319.94|317.04|18
1646272790000|2022-03-03 01:59:50|319.98|317.08|319.99|317.09|319.99|317.09|319.98|317.08|4
1646272800000|2022-03-03 02:00:00|319.97|317.07|319.73|316.83|319.97|317.07|319.73|316.83|11
1646272810000|2022-03-03 02:00:10|319.72|316.82|319.89|316.99|319.96|317.06|319.7|316.8|11
1646272820000|2022-03-03 02:00:20|319.9|317|319.83|316.93|319.9|317|319.82|316.92|12
1646272830000|2022-03-03 02:00:30|319.82|316.92|320|317.1|320|317.1|319.71|316.81|15
1646272840000|2022-03-03 02:00:40|320.07|317.17|320.07|317.17|320.12|317.22|320|317.1|20
1646272850000|2022-03-03 02:00:50|320.08|317.18|319.98|317.08|320.08|317.18|319.98|317.08|15
1646272860000|2022-03-03 02:01:00|319.99|317.09|319.94|317.04|319.99|317.09|319.93|317.03|9
1646272870000|2022-03-03 02:01:10|319.93|317.03|320.09|317.19|320.09|317.19|319.91|317.01|11
1646272880000|2022-03-03 02:01:20|320.1|317.2|320.11|317.21|320.13|317.23|320.09|317.19|15
1646272890000|2022-03-03 02:01:30|320.12|317.22|320.08|317.18|320.12|317.22|320.08|317.18|13
1646272900000|2022-03-03 02:01:40|320.09|317.19|320.11|317.21|320.11|317.21|320.09|317.19|9
1646272910000|2022-03-03 02:01:50|320.1|317.2|320.03|317.13|320.1|317.2|320.01|317.11|13
1646272920000|2022-03-03 02:02:00|320.02|317.12|320.05|317.15|320.08|317.18|320.02|317.12|17
1646272930000|2022-03-03 02:02:10|320.06|317.16|320.08|317.18|320.08|317.18|320.06|317.16|13
1646272940000|2022-03-03 02:02:20|320.09|317.19|320.08|317.18|320.09|317.19|320.04|317.14|20
1646272950000|2022-03-03 02:02:30|320.09|317.19|320.13|317.23|320.15|317.25|320.08|317.18|15
1646272960000|2022-03-03 02:02:40|320.14|317.24|320.14|317.24|320.16|317.26|320.12|317.22|15
1646272970000|2022-03-03 02:02:50|320.13|317.23|320.14|317.24|320.15|317.25|320.12|317.22|15
1646272980000|2022-03-03 02:03:00|320.15|317.25|320.13|317.23|320.15|317.25|320.08|317.18|16
1646272990000|2022-03-03 02:03:10|320.1|317.2|320.06|317.16|320.1|317.2|320.05|317.15|11
1646273000000|2022-03-03 02:03:20|320.07|317.17|320.04|317.14|320.07|317.17|320.04|317.14|12
1646273010000|2022-03-03 02:03:30|320.05|317.15|320.09|317.19|320.15|317.25|320.04|317.14|22
1646273020000|2022-03-03 02:03:40|320.08|317.18|320.06|317.16|320.08|317.18|320.05|317.15|16
1646273030000|2022-03-03 02:03:50|320.05|317.15|320.08|317.18|320.08|317.18|320.04|317.14|8
1646273040000|2022-03-03 02:04:00|320.07|317.17|320.02|317.12|320.08|317.18|319.99|317.09|17
1646273050000|2022-03-03 02:04:10|320.01|317.11|319.9|317|320.01|317.11|319.9|317|19
1646273060000|2022-03-03 02:04:20|319.91|317.01|319.88|316.98|319.91|317.01|319.87|316.97|11
1646273070000|2022-03-03 02:04:30|319.87|316.97|319.8|316.9|319.9|317|319.8|316.9|18
1646273080000|2022-03-03 02:04:40|319.87|316.97|319.77|316.87|319.87|316.97|319.73|316.83|18
1646273090000|2022-03-03 02:04:50|319.74|316.84|319.82|316.92|319.82|316.92|319.7|316.8|16
1646273100000|2022-03-03 02:05:00|319.81|316.91|319.78|316.88|319.81|316.91|319.76|316.86|11
1646273110000|2022-03-03 02:05:10|319.79|316.89|319.78|316.88|319.8|316.9|319.78|316.88|11
1646273120000|2022-03-03 02:05:20|319.79|316.89|319.82|316.92|319.84|316.94|319.79|316.89|17
1646273130000|2022-03-03 02:05:30|319.81|316.91|320.09|317.19|320.09|317.19|319.81|316.91|18
1646273140000|2022-03-03 02:05:40|320.08|317.18|319.98|317.08|320.08|317.18|319.97|317.07|13
1646273150000|2022-03-03 02:05:50|319.97|317.07|319.78|316.88|320.03|317.13|319.77|316.87|19
1646273160000|2022-03-03 02:06:00|319.8|316.9|319.77|316.87|319.81|316.91|319.74|316.84|19
1646273170000|2022-03-03 02:06:10|319.81|316.91|319.77|316.87|319.82|316.92|319.75|316.85|17
1646273180000|2022-03-03 02:06:20|319.76|316.86|319.79|316.89|319.79|316.89|319.72|316.82|12
1646273190000|2022-03-03 02:06:30|319.76|316.86|319.72|316.82|319.79|316.89|319.72|316.82|10
1646273200000|2022-03-03 02:06:40|319.76|316.86|319.74|316.84|319.76|316.86|319.7|316.8|12
1646273210000|2022-03-03 02:06:50|319.75|316.85|319.77|316.87|319.81|316.91|319.73|316.83|15
1646273220000|2022-03-03 02:07:00|319.79|316.89|319.64|316.74|319.81|316.91|319.64|316.74|16
1646273230000|2022-03-03 02:07:10|319.63|316.73|319.61|316.71|319.65|316.75|319.57|316.67|15
1646273240000|2022-03-03 02:07:20|319.59|316.69|319.56|316.66|319.63|316.73|319.56|316.66|8
1646273250000|2022-03-03 02:07:30|319.38|316.48|319.19|316.29|319.39|316.49|319.18|316.28|24
1646273260000|2022-03-03 02:07:40|319.18|316.28|319.19|316.29|319.21|316.31|319.17|316.27|13
1646273270000|2022-03-03 02:07:50|319.2|316.3|319.11|316.21|319.2|316.3|319.1|316.2|15
1646273280000|2022-03-03 02:08:00|319.1|316.2|318.8|315.9|319.14|316.24|318.8|315.9|23
1646273290000|2022-03-03 02:08:10|318.81|315.91|318.79|315.89|318.85|315.95|318.79|315.89|16
1646273300000|2022-03-03 02:08:20|318.78|315.88|318.3|315.4|318.78|315.88|318.27|315.37|20
1646273310000|2022-03-03 02:08:30|318.35|315.45|318.16|315.26|318.37|315.47|318.16|315.26|24
1646273320000|2022-03-03 02:08:40|318.17|315.27|318.07|315.17|318.17|315.27|318.07|315.17|15
1646273330000|2022-03-03 02:08:50|318.04|315.14|317.88|314.98|318.04|315.14|317.66|314.76|22
1646273340000|2022-03-03 02:09:00|317.83|314.93|317.81|314.91|317.88|314.98|317.78|314.88|23
1646273350000|2022-03-03 02:09:10|317.84|314.94|317.81|314.91|317.84|314.94|317.81|314.91|4
1646273360000|2022-03-03 02:09:20|317.8|314.9|317.72|314.82|317.8|314.9|317.72|314.82|9
1646273370000|2022-03-03 02:09:30|317.73|314.83|317.8|314.9|317.81|314.91|317.67|314.77|10
1646273380000|2022-03-03 02:09:40|317.81|314.91|317.63|314.73|317.82|314.92|317.63|314.73|14
1646273390000|2022-03-03 02:09:50|317.6|314.7|317.66|314.76|317.73|314.83|317.6|314.7|20
1646273400000|2022-03-03 02:10:00|317.64|314.74|317.83|314.93|317.83|314.93|317.64|314.74|17
1646273410000|2022-03-03 02:10:10|317.77|314.87|318.03|315.13|318.07|315.17|317.77|314.87|26
1646273420000|2022-03-03 02:10:20|318.07|315.17|318.01|315.11|318.12|315.22|317.95|315.05|23
1646273430000|2022-03-03 02:10:30|318.02|315.12|317.95|315.05|318.04|315.14|317.87|314.97|24
1646273440000|2022-03-03 02:10:40|317.9|315|317.99|315.09|318.04|315.14|317.9|315|21
1646273450000|2022-03-03 02:10:50|317.92|315.02|317.86|314.96|318|315.1|317.83|314.93|23
1646273460000|2022-03-03 02:11:00|317.85|314.95|318.22|315.32|318.29|315.39|317.84|314.94|23
1646273470000|2022-03-03 02:11:10|318.24|315.34|318.31|315.41|318.31|315.41|318.2|315.3|17
1646273480000|2022-03-03 02:11:20|318.32|315.42|318|315.1|318.32|315.42|318|315.1|14
1646273490000|2022-03-03 02:11:30|317.99|315.09|318.2|315.3|318.2|315.3|317.91|315.01|18
1646273500000|2022-03-03 02:11:40|318.17|315.27|318.24|315.34|318.31|315.41|318.17|315.27|19
1646273510000|2022-03-03 02:11:50|318.25|315.35|318.24|315.34|318.33|315.43|318.21|315.31|20
1646273520000|2022-03-03 02:12:00|318.23|315.33|318.17|315.27|318.23|315.33|318.16|315.26|16
1646273530000|2022-03-03 02:12:10|318.15|315.25|318.26|315.36|318.27|315.37|318.1|315.2|17
1646273540000|2022-03-03 02:12:20|318.25|315.35|318.37|315.47|318.47|315.57|318.25|315.35|18
1646273550000|2022-03-03 02:12:30|318.38|315.48|318.36|315.46|318.41|315.51|318.33|315.43|18
1646273560000|2022-03-03 02:12:40|318.37|315.47|318.05|315.15|318.38|315.48|318.05|315.15|9
1646273570000|2022-03-03 02:12:50|318.06|315.16|317.82|314.92|318.06|315.16|317.76|314.86|17
1646273580000|2022-03-03 02:13:00|317.81|314.91|317.9|315|317.91|315.01|317.81|314.91|16
1646273590000|2022-03-03 02:13:10|317.91|315.01|317.88|314.98|317.91|315.01|317.87|314.97|15
1646273600000|2022-03-03 02:13:20|317.89|314.99|317.82|314.92|317.89|314.99|317.82|314.92|6
1646273610000|2022-03-03 02:13:30|317.8|314.9|317.71|314.81|317.81|314.91|317.66|314.76|19
1646273620000|2022-03-03 02:13:40|317.7|314.8|317.7|314.8|317.71|314.81|317.7|314.8|11
1646273630000|2022-03-03 02:13:50|317.71|314.81|317.72|314.82|317.75|314.85|317.7|314.8|10
1646273640000|2022-03-03 02:14:00|317.73|314.83|317.72|314.82|317.75|314.85|317.71|314.81|10
1646273650000|2022-03-03 02:14:10|317.74|314.84|317.76|314.86|317.81|314.91|317.73|314.83|19
1646273660000|2022-03-03 02:14:20|317.75|314.85|317.71|314.81|317.76|314.86|317.7|314.8|9
1646273670000|2022-03-03 02:14:30|317.72|314.82|317.72|314.82|317.72|314.82|317.72|314.82|1
1646273680000|2022-03-03 02:14:40|317.71|314.81|317.68|314.78|317.71|314.81|317.68|314.78|2
1646273690000|2022-03-03 02:14:50|317.69|314.79|317.65|314.75|317.8|314.9|317.63|314.73|18
1646273700000|2022-03-03 02:15:00|317.64|314.74|317.67|314.77|317.69|314.79|317.63|314.73|8
1646273710000|2022-03-03 02:15:10|317.66|314.76|317.65|314.75|317.67|314.77|317.65|314.75|5
1646273720000|2022-03-03 02:15:20|317.66|314.76|317.64|314.74|317.66|314.76|317.64|314.74|3
1646273730000|2022-03-03 02:15:30|317.66|314.76|317.67|314.77|317.77|314.87|317.64|314.74|22
1646273740000|2022-03-03 02:15:40|317.7|314.8|317.74|314.84|317.74|314.84|317.64|314.74|16
1646273750000|2022-03-03 02:15:50|317.73|314.83|317.73|314.83|317.74|314.84|317.69|314.79|15
1646273760000|2022-03-03 02:16:00|317.75|314.85|318.01|315.11|318.03|315.13|317.74|314.84|16
1646273770000|2022-03-03 02:16:10|318.02|315.12|317.99|315.09|318.04|315.14|317.95|315.05|19
1646273780000|2022-03-03 02:16:20|318|315.1|317.88|314.98|318.02|315.12|317.88|314.98|16
1646273790000|2022-03-03 02:16:30|317.92|315.02|317.85|314.95|317.92|315.02|317.85|314.95|16
1646273800000|2022-03-03 02:16:40|317.86|314.96|317.82|314.92|317.86|314.96|317.8|314.9|14
1646273810000|2022-03-03 02:16:50|317.81|314.91|317.73|314.83|317.83|314.93|317.69|314.79|14
1646273820000|2022-03-03 02:17:00|317.71|314.81|317.7|314.8|317.75|314.85|317.61|314.71|17
1646273830000|2022-03-03 02:17:10|317.63|314.73|317.61|314.71|317.7|314.8|317.61|314.71|13
1646273840000|2022-03-03 02:17:20|317.6|314.7|317.44|314.54|317.6|314.7|317.4|314.5|23
1646273850000|2022-03-03 02:17:30|317.45|314.55|317.43|314.53|317.45|314.55|317.43|314.53|13
1646273860000|2022-03-03 02:17:40|317.42|314.52|317.42|314.52|317.43|314.53|317.4|314.5|12
1646273870000|2022-03-03 02:17:50|317.43|314.53|317.53|314.63|317.56|314.66|317.42|314.52|12
1646273880000|2022-03-03 02:18:00|317.55|314.65|317.68|314.78|317.7|314.8|317.54|314.64|16
1646273890000|2022-03-03 02:18:10|317.67|314.77|317.91|315.01|317.92|315.02|317.67|314.77|21
1646273900000|2022-03-03 02:18:20|317.93|315.03|317.92|315.02|317.93|315.03|317.88|314.98|14
1646273910000|2022-03-03 02:18:30|317.93|315.03|317.91|315.01|317.96|315.06|317.87|314.97|19
1646273920000|2022-03-03 02:18:40|317.9|315|317.78|314.88|317.91|315.01|317.78|314.88|14
1646273930000|2022-03-03 02:18:50|317.79|314.89|317.8|314.9|317.82|314.92|317.78|314.88|12
1646273940000|2022-03-03 02:19:00|317.81|314.91|317.8|314.9|317.82|314.92|317.79|314.89|8
1646273950000|2022-03-03 02:19:10|317.81|314.91|317.96|315.06|317.96|315.06|317.75|314.85|14
1646273960000|2022-03-03 02:19:20|317.98|315.08|317.98|315.08|317.98|315.08|317.97|315.07|5
1646273970000|2022-03-03 02:19:30|317.97|315.07|317.97|315.07|317.97|315.07|317.95|315.05|10
1646273980000|2022-03-03 02:19:40|317.96|315.06|318.07|315.17|318.11|315.21|317.96|315.06|15
1646273990000|2022-03-03 02:19:50|318.05|315.15|318.01|315.11|318.07|315.17|318|315.1|17
1646274000000|2022-03-03 02:20:00|318|315.1|317.97|315.07|318|315.1|317.96|315.06|10
1646274010000|2022-03-03 02:20:10|318|315.1|317.99|315.09|318|315.1|317.99|315.09|4
1646274020000|2022-03-03 02:20:20|318|315.1|318.05|315.15|318.12|315.22|318|315.1|8
1646274030000|2022-03-03 02:20:30|318.04|315.14|318.03|315.13|318.11|315.21|317.97|315.07|11
1646274040000|2022-03-03 02:20:40|318.04|315.14|318.12|315.22|318.15|315.25|318.04|315.14|9
1646274050000|2022-03-03 02:20:50|318.14|315.24|318.13|315.23|318.15|315.25|318.13|315.23|5
1646274060000|2022-03-03 02:21:00|318.14|315.24|318.22|315.32|318.3|315.4|318.14|315.24|15
1646274070000|2022-03-03 02:21:10|318.24|315.34|318.24|315.34|318.25|315.35|318.22|315.32|5
1646274080000|2022-03-03 02:21:20|318.23|315.33|318.24|315.34|318.24|315.34|318.23|315.33|4
1646274090000|2022-03-03 02:21:30|318.23|315.33|318.21|315.31|318.24|315.34|318.21|315.31|5
1646274100000|2022-03-03 02:21:40|318.16|315.26|318.13|315.23|318.2|315.3|318.12|315.22|12
1646274110000|2022-03-03 02:21:50|318.14|315.24|318.14|315.24|318.17|315.27|318.13|315.23|14
1646274120000|2022-03-03 02:22:00|318.13|315.23|318.03|315.13|318.16|315.26|318.03|315.13|15
1646274130000|2022-03-03 02:22:10|318.04|315.14|317.93|315.03|318.04|315.14|317.93|315.03|16
1646274140000|2022-03-03 02:22:20|317.91|315.01|317.95|315.05|317.97|315.07|317.89|314.99|10
1646274150000|2022-03-03 02:22:30|317.97|315.07|318.01|315.11|318.01|315.11|317.94|315.04|10
1646274160000|2022-03-03 02:22:40|318.04|315.14|317.98|315.08|318.06|315.16|317.91|315.01|20
1646274170000|2022-03-03 02:22:50|317.97|315.07|317.87|314.97|317.97|315.07|317.79|314.89|19
1646274180000|2022-03-03 02:23:00|317.88|314.98|317.97|315.07|317.99|315.09|317.88|314.98|15
1646274190000|2022-03-03 02:23:10|317.96|315.06|318.1|315.2|318.1|315.2|317.96|315.06|16
1646274200000|2022-03-03 02:23:20|318.09|315.19|318.11|315.21|318.14|315.24|318.09|315.19|7
1646274210000|2022-03-03 02:23:30|318.07|315.17|318.07|315.17|318.07|315.17|318.06|315.16|7
1646274220000|2022-03-03 02:23:40|318.05|315.15|318.21|315.31|318.21|315.31|318.05|315.15|10
1646274230000|2022-03-03 02:23:50|318.2|315.3|318.17|315.27|318.29|315.39|318.17|315.27|19
1646274240000|2022-03-03 02:24:00|318.16|315.26|318.19|315.29|318.24|315.34|318.14|315.24|17
1646274250000|2022-03-03 02:24:10|318.16|315.26|318.12|315.22|318.21|315.31|318.12|315.22|13
1646274260000|2022-03-03 02:24:20|318.19|315.29|318.13|315.23|318.19|315.29|318.1|315.2|9
1646274270000|2022-03-03 02:24:30|318.09|315.19|318.11|315.21|318.12|315.22|318.06|315.16|7
1646274280000|2022-03-03 02:24:40|318.13|315.23|318.1|315.2|318.17|315.27|318.08|315.18|15
1646274290000|2022-03-03 02:24:50|318.11|315.21|318.17|315.27|318.32|315.42|318.11|315.21|19
1646274300000|2022-03-03 02:25:00|318.19|315.29|318.23|315.33|318.25|315.35|318.14|315.24|20
1646274310000|2022-03-03 02:25:10|318.27|315.37|318.32|315.42|318.33|315.43|318.21|315.31|16
1646274320000|2022-03-03 02:25:20|318.31|315.41|318.33|315.43|318.35|315.45|318.31|315.41|11
1646274330000|2022-03-03 02:25:30|318.32|315.42|318.34|315.44|318.34|315.44|318.32|315.42|5
1646274340000|2022-03-03 02:25:40|318.32|315.42|318.39|315.49|318.4|315.5|318.32|315.42|8
1646274350000|2022-03-03 02:25:50|318.4|315.5|318.46|315.56|318.47|315.57|318.4|315.5|8
1646274360000|2022-03-03 02:26:00|318.45|315.55|318.41|315.51|318.46|315.56|318.36|315.46|14
1646274370000|2022-03-03 02:26:10|318.4|315.5|318.43|315.53|318.46|315.56|318.36|315.46|9
1646274380000|2022-03-03 02:26:20|318.46|315.56|318.45|315.55|318.5|315.6|318.44|315.54|11
1646274390000|2022-03-03 02:26:30|318.47|315.57|318.47|315.57|318.49|315.59|318.47|315.57|11
1646274400000|2022-03-03 02:26:40|318.48|315.58|318.48|315.58|318.52|315.62|318.47|315.57|12
1646274410000|2022-03-03 02:26:50|318.49|315.59|318.49|315.59|318.55|315.65|318.48|315.58|11
1646274420000|2022-03-03 02:27:00|318.5|315.6|318.37|315.47|318.5|315.6|318.36|315.46|15
1646274430000|2022-03-03 02:27:10|318.36|315.46|318.35|315.45|318.36|315.46|318.33|315.43|6
1646274440000|2022-03-03 02:27:20|318.38|315.48|318.38|315.48|318.38|315.48|318.37|315.47|5
1646274450000|2022-03-03 02:27:30|318.37|315.47|318.36|315.46|318.41|315.51|318.35|315.45|11
1646274460000|2022-03-03 02:27:40|318.35|315.45|318.36|315.46|318.39|315.49|318.33|315.43|12
1646274470000|2022-03-03 02:27:50|318.37|315.47|318.36|315.46|318.37|315.47|318.26|315.36|11
1646274480000|2022-03-03 02:28:00|318.33|315.43|318.29|315.39|318.35|315.45|318.21|315.31|15
1646274490000|2022-03-03 02:28:10|318.3|315.4|318.35|315.45|318.35|315.45|318.3|315.4|11
1646274500000|2022-03-03 02:28:20|318.32|315.42|318.23|315.33|318.35|315.45|318.23|315.33|7
1646274510000|2022-03-03 02:28:30|318.24|315.34|318.28|315.38|318.31|315.41|318.24|315.34|7
1646274520000|2022-03-03 02:28:40|318.25|315.35|318.29|315.39|318.29|315.39|318.19|315.29|12
1646274530000|2022-03-03 02:28:50|318.28|315.38|318.23|315.33|318.29|315.39|318.23|315.33|11
1646274540000|2022-03-03 02:29:00|318.24|315.34|318.27|315.37|318.31|315.41|318.24|315.34|15
1646274550000|2022-03-03 02:29:10|318.28|315.38|318.33|315.43|318.33|315.43|318.26|315.36|4
1646274560000|2022-03-03 02:29:20|318.32|315.42|318.43|315.53|318.45|315.55|318.32|315.42|16
1646274570000|2022-03-03 02:29:30|318.42|315.52|318.27|315.37|318.42|315.52|318.25|315.35|17
1646274580000|2022-03-03 02:29:40|318.25|315.35|318.34|315.44|318.35|315.45|318.25|315.35|9
1646274590000|2022-03-03 02:29:50|318.35|315.45|318.39|315.49|318.41|315.51|318.33|315.43|12
1646274600000|2022-03-03 02:30:00|318.4|315.5|318.26|315.36|318.47|315.57|318.26|315.36|20
1646274610000|2022-03-03 02:30:10|318.25|315.35|318.18|315.28|318.25|315.35|318.15|315.25|15
1646274620000|2022-03-03 02:30:20|318.17|315.27|318.19|315.29|318.19|315.29|318.17|315.27|3
1646274630000|2022-03-03 02:30:30|318.27|315.37|318.23|315.33|318.28|315.38|318.23|315.33|21
1646274640000|2022-03-03 02:30:40|318.24|315.34|318.21|315.31|318.24|315.34|318.2|315.3|10
1646274650000|2022-03-03 02:30:50|318.19|315.29|318.17|315.27|318.2|315.3|318.15|315.25|22
1646274660000|2022-03-03 02:31:00|318.18|315.28|318.1|315.2|318.18|315.28|318.05|315.15|23
1646274670000|2022-03-03 02:31:10|318.09|315.19|317.94|315.04|318.1|315.2|317.92|315.02|22
1646274680000|2022-03-03 02:31:20|317.88|314.98|317.92|315.02|317.96|315.06|317.88|314.98|18
1646274690000|2022-03-03 02:31:30|317.96|315.06|317.75|314.85|317.96|315.06|317.75|314.85|13
1646274700000|2022-03-03 02:31:40|317.76|314.86|317.52|314.62|317.76|314.86|317.47|314.57|24
1646274710000|2022-03-03 02:31:50|317.47|314.57|317.52|314.62|317.53|314.63|317.42|314.52|21
1646274720000|2022-03-03 02:32:00|317.53|314.63|317.44|314.54|317.53|314.63|317.4|314.5|11
1646274730000|2022-03-03 02:32:10|317.41|314.51|317.37|314.47|317.41|314.51|317.36|314.46|12
1646274740000|2022-03-03 02:32:20|317.4|314.5|317.24|314.34|317.4|314.5|317.24|314.34|19
1646274750000|2022-03-03 02:32:30|317.28|314.38|317.05|314.15|317.28|314.38|317.04|314.14|22
1646274760000|2022-03-03 02:32:40|317.04|314.14|317.07|314.17|317.07|314.17|317.04|314.14|7
1646274770000|2022-03-03 02:32:50|317.06|314.16|317.12|314.22|317.21|314.31|317.05|314.15|14
1646274780000|2022-03-03 02:33:00|317.07|314.17|317|314.1|317.08|314.18|316.99|314.09|15
1646274790000|2022-03-03 02:33:10|317.01|314.11|316.46|313.56|317.01|314.11|316.33|313.43|21
1646274800000|2022-03-03 02:33:20|316.45|313.55|316.28|313.38|316.45|313.55|316.25|313.35|21
1646274810000|2022-03-03 02:33:30|316.29|313.39|316.22|313.32|316.43|313.53|316.22|313.32|23
1646274820000|2022-03-03 02:33:40|316.23|313.33|316.13|313.23|316.24|313.34|316.12|313.22|15
1646274830000|2022-03-03 02:33:50|316.14|313.24|316.01|313.11|316.15|313.25|316.01|313.11|16
1646274840000|2022-03-03 02:34:00|316.02|313.12|316.25|313.35|316.26|313.36|316.01|313.11|18
1646274850000|2022-03-03 02:34:10|316.23|313.33|316.34|313.44|316.37|313.47|316.22|313.32|17
1646274860000|2022-03-03 02:34:20|316.42|313.52|316.58|313.68|316.58|313.68|316.42|313.52|18
1646274870000|2022-03-03 02:34:30|316.53|313.63|316.64|313.74|316.64|313.74|316.42|313.52|19
1646274880000|2022-03-03 02:34:40|316.63|313.73|316.67|313.77|316.68|313.78|316.62|313.72|16
1646274890000|2022-03-03 02:34:50|316.68|313.78|316.65|313.75|316.68|313.78|316.59|313.69|18
1646274900000|2022-03-03 02:35:00|316.68|313.78|316.73|313.83|316.73|313.83|316.65|313.75|9
1646274910000|2022-03-03 02:35:10|316.74|313.84|316.94|314.04|316.95|314.05|316.74|313.84|15
1646274920000|2022-03-03 02:35:20|316.95|314.05|317.06|314.16|317.06|314.16|316.95|314.05|10
1646274930000|2022-03-03 02:35:30|317.05|314.15|316.96|314.06|317.05|314.15|316.95|314.05|17
1646274940000|2022-03-03 02:35:40|316.98|314.08|316.94|314.04|316.98|314.08|316.94|314.04|9
1646274950000|2022-03-03 02:35:50|316.93|314.03|316.8|313.9|316.93|314.03|316.79|313.89|8
1646274960000|2022-03-03 02:36:00|316.79|313.89|316.69|313.79|316.79|313.89|316.69|313.79|19
1646274970000|2022-03-03 02:36:10|316.7|313.8|316.55|313.65|316.77|313.87|316.55|313.65|25
1646274980000|2022-03-03 02:36:20|316.56|313.66|316.43|313.53|316.6|313.7|316.42|313.52|22
1646274990000|2022-03-03 02:36:30|316.42|313.52|316.52|313.62|316.52|313.62|316.42|313.52|20
1646275000000|2022-03-03 02:36:40|316.49|313.59|316.46|313.56|316.52|313.62|316.45|313.55|19
1646275010000|2022-03-03 02:36:50|316.47|313.57|316.52|313.62|316.52|313.62|316.33|313.43|24
1646275020000|2022-03-03 02:37:00|316.55|313.65|316.65|313.75|316.66|313.76|316.55|313.65|8
1646275030000|2022-03-03 02:37:10|316.64|313.74|316.72|313.82|316.72|313.82|316.64|313.74|8
1646275040000|2022-03-03 02:37:20|316.73|313.83|316.77|313.87|316.78|313.88|316.71|313.81|18
1646275050000|2022-03-03 02:37:30|316.76|313.86|316.76|313.86|316.79|313.89|316.76|313.86|9
1646275060000|2022-03-03 02:37:40|316.77|313.87|317.21|314.31|317.26|314.36|316.77|313.87|16
1646275070000|2022-03-03 02:37:50|317.23|314.33|317.18|314.28|317.23|314.33|317.1|314.2|10
1646275080000|2022-03-03 02:38:00|317.19|314.29|317.34|314.44|317.38|314.48|317.19|314.29|19
1646275090000|2022-03-03 02:38:10|317.35|314.45|317.34|314.44|317.35|314.45|317.34|314.44|4
1646275100000|2022-03-03 02:38:20|317.35|314.45|317.45|314.55|317.52|314.62|317.33|314.43|23
1646275110000|2022-03-03 02:38:30|317.5|314.6|317.5|314.6|317.53|314.63|317.47|314.57|16
1646275120000|2022-03-03 02:38:40|317.51|314.61|317.51|314.61|317.53|314.63|317.5|314.6|7
1646275130000|2022-03-03 02:38:50|317.52|314.62|317.53|314.63|317.54|314.64|317.51|314.61|7
1646275140000|2022-03-03 02:39:00|317.58|314.68|317.78|314.88|317.82|314.92|317.58|314.68|25
1646275150000|2022-03-03 02:39:10|317.82|314.92|317.9|315|317.9|315|317.78|314.88|13
1646275160000|2022-03-03 02:39:20|317.89|314.99|317.78|314.88|317.9|315|317.78|314.88|13
1646275170000|2022-03-03 02:39:30|317.79|314.89|317.76|314.86|317.79|314.89|317.76|314.86|11
1646275180000|2022-03-03 02:39:40|317.79|314.89|317.7|314.8|317.79|314.89|317.7|314.8|15
1646275190000|2022-03-03 02:39:50|317.65|314.75|317.68|314.78|317.7|314.8|317.63|314.73|21
1646275200000|2022-03-03 02:40:00|317.67|314.77|317.78|314.88|317.78|314.88|317.66|314.76|15
1646275210000|2022-03-03 02:40:10|317.79|314.89|317.79|314.89|317.81|314.91|317.77|314.87|10
1646275220000|2022-03-03 02:40:20|317.81|314.91|317.96|315.06|317.99|315.09|317.81|314.91|18
1646275230000|2022-03-03 02:40:30|317.95|315.05|317.93|315.03|317.98|315.08|317.92|315.02|14
1646275240000|2022-03-03 02:40:40|317.94|315.04|317.93|315.03|317.94|315.04|317.92|315.02|12
1646275250000|2022-03-03 02:40:50|317.92|315.02|317.92|315.02|317.93|315.03|317.9|315|9
1646275260000|2022-03-03 02:41:00|317.91|315.01|317.91|315.01|317.93|315.03|317.91|315.01|4
1646275270000|2022-03-03 02:41:10|317.92|315.02|317.91|315.01|317.92|315.02|317.9|315|8
1646275280000|2022-03-03 02:41:20|317.9|315|318.1|315.2|318.14|315.24|317.9|315|20
1646275290000|2022-03-03 02:41:30|318.11|315.21|317.98|315.08|318.18|315.28|317.98|315.08|22
1646275300000|2022-03-03 02:41:40|317.96|315.06|317.93|315.03|317.97|315.07|317.92|315.02|9
1646275310000|2022-03-03 02:41:50|317.92|315.02|317.94|315.04|317.95|315.05|317.92|315.02|5
1646275320000|2022-03-03 02:42:00|317.99|315.09|318.03|315.13|318.06|315.16|317.96|315.06|15
1646275330000|2022-03-03 02:42:10|317.98|315.08|318.1|315.2|318.12|315.22|317.97|315.07|20
1646275340000|2022-03-03 02:42:20|318.12|315.22|318.06|315.16|318.12|315.22|318.05|315.15|15
1646275350000|2022-03-03 02:42:30|318.07|315.17|317.97|315.07|318.08|315.18|317.96|315.06|14
1646275360000|2022-03-03 02:42:40|317.96|315.06|318.01|315.11|318.01|315.11|317.94|315.04|6
1646275370000|2022-03-03 02:42:50|318.02|315.12|318.02|315.12|318.06|315.16|317.99|315.09|17
1646275380000|2022-03-03 02:43:00|318|315.1|317.96|315.06|318.06|315.16|317.96|315.06|17
1646275390000|2022-03-03 02:43:10|317.95|315.05|317.96|315.06|317.96|315.06|317.95|315.05|2
1646275400000|2022-03-03 02:43:20|317.95|315.05|317.95|315.05|317.95|315.05|317.92|315.02|4
1646275410000|2022-03-03 02:43:30|317.93|315.03|317.98|315.08|317.99|315.09|317.93|315.03|5
1646275420000|2022-03-03 02:43:40|317.94|315.04|317.9|315|318.01|315.11|317.88|314.98|21
1646275430000|2022-03-03 02:43:50|317.89|314.99|317.88|314.98|317.89|314.99|317.72|314.82|22
1646275440000|2022-03-03 02:44:00|317.86|314.96|317.81|314.91|317.86|314.96|317.81|314.91|14
1646275450000|2022-03-03 02:44:10|317.82|314.92|317.64|314.74|317.84|314.94|317.64|314.74|20
1646275460000|2022-03-03 02:44:20|317.67|314.77|317.56|314.66|317.67|314.77|317.56|314.66|11
1646275470000|2022-03-03 02:44:30|317.54|314.64|317.56|314.66|317.57|314.67|317.52|314.62|16
1646275480000|2022-03-03 02:44:40|317.57|314.67|317.58|314.68|317.63|314.73|317.57|314.67|11
1646275490000|2022-03-03 02:44:50|317.59|314.69|317.82|314.92|317.82|314.92|317.58|314.68|18
1646275500000|2022-03-03 02:45:00|317.84|314.94|317.84|314.94|317.9|315|317.82|314.92|16
1646275510000|2022-03-03 02:45:10|317.86|314.96|317.85|314.95|317.87|314.97|317.84|314.94|16
1646275520000|2022-03-03 02:45:20|317.86|314.96|317.83|314.93|317.9|315|317.83|314.93|10
1646275530000|2022-03-03 02:45:30|317.82|314.92|317.82|314.92|317.83|314.93|317.81|314.91|13
1646275540000|2022-03-03 02:45:40|317.83|314.93|317.57|314.67|317.83|314.93|317.57|314.67|17
1646275550000|2022-03-03 02:45:50|317.56|314.66|317.47|314.57|317.59|314.69|317.42|314.52|17
1646275560000|2022-03-03 02:46:00|317.48|314.58|317.31|314.41|317.48|314.58|317.31|314.41|18
1646275570000|2022-03-03 02:46:10|317.3|314.4|317.33|314.43|317.36|314.46|317.3|314.4|15
1646275580000|2022-03-03 02:46:20|317.32|314.42|317.16|314.26|317.32|314.42|317.16|314.26|15
1646275590000|2022-03-03 02:46:30|317.15|314.25|317.16|314.26|317.19|314.29|317.12|314.22|11
1646275600000|2022-03-03 02:46:40|317.17|314.27|317.24|314.34|317.25|314.35|317.17|314.27|13
1646275610000|2022-03-03 02:46:50|317.25|314.35|317.28|314.38|317.29|314.39|317.24|314.34|9
1646275620000|2022-03-03 02:47:00|317.27|314.37|317.28|314.38|317.28|314.38|317.27|314.37|8
1646275630000|2022-03-03 02:47:10|317.3|314.4|317.31|314.41|317.32|314.42|317.29|314.39|13
1646275640000|2022-03-03 02:47:20|317.29|314.39|317.37|314.47|317.41|314.51|317.29|314.39|21
1646275650000|2022-03-03 02:47:30|317.38|314.48|317.33|314.43|317.41|314.51|317.33|314.43|17
1646275660000|2022-03-03 02:47:40|317.34|314.44|317.3|314.4|317.34|314.44|317.3|314.4|8
1646275670000|2022-03-03 02:47:50|317.29|314.39|317.38|314.48|317.38|314.48|317.29|314.39|6
1646275680000|2022-03-03 02:48:00|317.37|314.47|317.27|314.37|317.37|314.47|317.27|314.37|9
1646275690000|2022-03-03 02:48:10|317.28|314.38|317.18|314.28|317.31|314.41|317.15|314.25|16
1646275700000|2022-03-03 02:48:20|317.19|314.29|317.52|314.62|317.52|314.62|317.19|314.29|16
1646275710000|2022-03-03 02:48:30|317.53|314.63|317.84|314.94|317.86|314.96|317.52|314.62|23
1646275720000|2022-03-03 02:48:40|317.85|314.95|317.99|315.09|317.99|315.09|317.85|314.95|10
1646275730000|2022-03-03 02:48:50|318|315.1|317.99|315.09|318.04|315.14|317.97|315.07|15
1646275740000|2022-03-03 02:49:00|318|315.1|317.92|315.02|318.01|315.11|317.91|315.01|10
1646275750000|2022-03-03 02:49:10|317.95|315.05|318.03|315.13|318.04|315.14|317.87|314.97|15
1646275760000|2022-03-03 02:49:20|318.04|315.14|318.01|315.11|318.04|315.14|318|315.1|14
1646275770000|2022-03-03 02:49:30|318|315.1|317.95|315.05|318|315.1|317.89|314.99|12
1646275780000|2022-03-03 02:49:40|317.94|315.04|317.94|315.04|318.01|315.11|317.91|315.01|15
1646275790000|2022-03-03 02:49:50|317.98|315.08|318.02|315.12|318.03|315.13|317.94|315.04|15
1646275800000|2022-03-03 02:50:00|318|315.1|318.01|315.11|318.02|315.12|317.93|315.03|19
1646275810000|2022-03-03 02:50:10|318|315.1|317.74|314.84|318.02|315.12|317.72|314.82|22
1646275820000|2022-03-03 02:50:20|317.75|314.85|317.75|314.85|317.75|314.85|317.73|314.83|6
1646275830000|2022-03-03 02:50:30|317.74|314.84|317.84|314.94|317.9|315|317.72|314.82|14
1646275840000|2022-03-03 02:50:40|317.83|314.93|317.85|314.95|317.87|314.97|317.82|314.92|14
1646275850000|2022-03-03 02:50:50|317.83|314.93|317.5|314.6|317.84|314.94|317.5|314.6|7
1646275860000|2022-03-03 02:51:00|317.41|314.51|317.36|314.46|317.47|314.57|317.36|314.46|17
1646275870000|2022-03-03 02:51:10|317.37|314.47|317.38|314.48|317.4|314.5|317.37|314.47|6
1646275880000|2022-03-03 02:51:20|317.37|314.47|317.46|314.56|317.46|314.56|317.35|314.45|12
1646275890000|2022-03-03 02:51:30|317.45|314.55|317.53|314.63|317.53|314.63|317.45|314.55|7
1646275900000|2022-03-03 02:51:40|317.52|314.62|317.63|314.73|317.67|314.77|317.52|314.62|7
1646275910000|2022-03-03 02:51:50|317.6|314.7|317.57|314.67|317.6|314.7|317.53|314.63|14
1646275920000|2022-03-03 02:52:00|317.58|314.68|317.33|314.43|317.58|314.68|317.33|314.43|15
1646275930000|2022-03-03 02:52:10|317.32|314.42|317.47|314.57|317.49|314.59|317.31|314.41|14
1646275940000|2022-03-03 02:52:20|317.49|314.59|317.5|314.6|317.51|314.61|317.49|314.59|10
1646275950000|2022-03-03 02:52:30|317.54|314.64|317.59|314.69|317.59|314.69|317.54|314.64|5
1646275960000|2022-03-03 02:52:40|317.58|314.68|317.55|314.65|317.59|314.69|317.54|314.64|6
1646275970000|2022-03-03 02:52:50|317.54|314.64|317.55|314.65|317.55|314.65|317.54|314.64|4
1646275980000|2022-03-03 02:53:00|317.54|314.64|317.54|314.64|317.56|314.66|317.53|314.63|12
1646275990000|2022-03-03 02:53:10|317.55|314.65|317.57|314.67|317.58|314.68|317.54|314.64|9
1646276000000|2022-03-03 02:53:20|317.58|314.68|317.72|314.82|317.73|314.83|317.58|314.68|11
1646276010000|2022-03-03 02:53:30|317.73|314.83|317.68|314.78|317.74|314.84|317.65|314.75|11
1646276020000|2022-03-03 02:53:40|317.67|314.77|317.66|314.76|317.7|314.8|317.65|314.75|13
1646276030000|2022-03-03 02:53:50|317.67|314.77|317.71|314.81|317.76|314.86|317.67|314.77|17
1646276040000|2022-03-03 02:54:00|317.72|314.82|317.66|314.76|317.72|314.82|317.66|314.76|14
1646276050000|2022-03-03 02:54:10|317.64|314.74|317.67|314.77|317.68|314.78|317.64|314.74|12
1646276060000|2022-03-03 02:54:20|317.66|314.76|317.67|314.77|317.67|314.77|317.65|314.75|10
1646276070000|2022-03-03 02:54:30|317.66|314.76|317.61|314.71|317.66|314.76|317.61|314.71|11
1646276080000|2022-03-03 02:54:40|317.62|314.72|317.6|314.7|317.62|314.72|317.59|314.69|6
1646276090000|2022-03-03 02:54:50|317.59|314.69|317.57|314.67|317.62|314.72|317.57|314.67|8
1646276100000|2022-03-03 02:55:00|317.56|314.66|317.45|314.55|317.56|314.66|317.45|314.55|17
1646276110000|2022-03-03 02:55:10|317.46|314.56|317.3|314.4|317.46|314.56|317.29|314.39|18
1646276120000|2022-03-03 02:55:20|317.24|314.34|317.23|314.33|317.28|314.38|317.23|314.33|20
1646276130000|2022-03-03 02:55:30|317.27|314.37|317.15|314.25|317.28|314.38|317.13|314.23|19
1646276140000|2022-03-03 02:55:40|317.17|314.27|317.27|314.37|317.27|314.37|317.17|314.27|9
1646276150000|2022-03-03 02:55:50|317.29|314.39|317.55|314.65|317.55|314.65|317.29|314.39|12
1646276160000|2022-03-03 02:56:00|317.56|314.66|317.66|314.76|317.66|314.76|317.55|314.65|14
1646276170000|2022-03-03 02:56:10|317.67|314.77|318.09|315.19|318.1|315.2|317.66|314.76|24
1646276180000|2022-03-03 02:56:20|318.1|315.2|318.18|315.28|318.2|315.3|318.08|315.18|23
1646276190000|2022-03-03 02:56:30|318.16|315.26|318.18|315.28|318.21|315.31|318.16|315.26|11
1646276200000|2022-03-03 02:56:40|318.17|315.27|318.18|315.28|318.19|315.29|318.13|315.23|15
1646276210000|2022-03-03 02:56:50|318.22|315.32|318.24|315.34|318.32|315.42|318.22|315.32|14
1646276220000|2022-03-03 02:57:00|318.25|315.35|318.06|315.16|318.27|315.37|318.05|315.15|15
1646276230000|2022-03-03 02:57:10|318.07|315.17|318.11|315.21|318.15|315.25|318.04|315.14|12
1646276240000|2022-03-03 02:57:20|318.1|315.2|318.08|315.18|318.11|315.21|318.06|315.16|17
1646276250000|2022-03-03 02:57:30|318.09|315.19|318.26|315.36|318.26|315.36|318.09|315.19|22
1646276260000|2022-03-03 02:57:40|318.27|315.37|318.23|315.33|318.28|315.38|318.19|315.29|14
1646276270000|2022-03-03 02:57:50|318.24|315.34|318.28|315.38|318.28|315.38|318.24|315.34|8
1646276280000|2022-03-03 02:58:00|318.27|315.37|318.27|315.37|318.29|315.39|318.27|315.37|9
1646276290000|2022-03-03 02:58:10|318.28|315.38|318.25|315.35|318.29|315.39|318.25|315.35|16
1646276300000|2022-03-03 02:58:20|318.19|315.29|318.08|315.18|318.19|315.29|318.06|315.16|20
1646276310000|2022-03-03 02:58:30|318.07|315.17|318.03|315.13|318.1|315.2|317.99|315.09|17
1646276320000|2022-03-03 02:58:40|318.05|315.15|318.18|315.28|318.23|315.33|318.02|315.12|24
1646276330000|2022-03-03 02:58:50|318.17|315.27|318.16|315.26|318.21|315.31|318.16|315.26|19
1646276340000|2022-03-03 02:59:00|318.17|315.27|318.16|315.26|318.19|315.29|318.16|315.26|8
1646276350000|2022-03-03 02:59:10|318.17|315.27|318.04|315.14|318.17|315.27|318.04|315.14|16
1646276360000|2022-03-03 02:59:20|318.06|315.16|318.13|315.23|318.13|315.23|318|315.1|13
1646276370000|2022-03-03 02:59:30|318.12|315.22|318.16|315.26|318.18|315.28|318.1|315.2|10
1646276380000|2022-03-03 02:59:40|318.15|315.25|318.18|315.28|318.18|315.28|318.14|315.24|14
1646276390000|2022-03-03 02:59:50|318.17|315.27|318.17|315.27|318.18|315.28|318.14|315.24|11
1646276400000|2022-03-03 03:00:00|318.16|315.26|318.08|315.18|318.17|315.27|318.07|315.17|18
1646276410000|2022-03-03 03:00:10|318.06|315.16|318.03|315.13|318.06|315.16|317.9|315|18
1646276420000|2022-03-03 03:00:20|318.04|315.14|318.15|315.25|318.16|315.26|318.04|315.14|17
1646276430000|2022-03-03 03:00:30|318.27|315.37|318.05|315.15|318.28|315.38|318.05|315.15|17
1646276440000|2022-03-03 03:00:40|318.06|315.16|318.07|315.17|318.08|315.18|318.04|315.14|10
1646276450000|2022-03-03 03:00:50|318.11|315.21|318.01|315.11|318.17|315.27|318.01|315.11|17
1646276460000|2022-03-03 03:01:00|318|315.1|317.87|314.97|318.01|315.11|317.86|314.96|12
1646276470000|2022-03-03 03:01:10|317.85|314.95|317.77|314.87|317.88|314.98|317.75|314.85|18
1646276480000|2022-03-03 03:01:20|317.76|314.86|317.55|314.65|317.76|314.86|317.55|314.65|19
1646276490000|2022-03-03 03:01:30|317.58|314.68|317.55|314.65|317.58|314.68|317.53|314.63|11
1646276500000|2022-03-03 03:01:40|317.54|314.64|317.58|314.68|317.59|314.69|317.54|314.64|7
1646276510000|2022-03-03 03:01:50|317.57|314.67|317.67|314.77|317.68|314.78|317.55|314.65|21
1646276520000|2022-03-03 03:02:00|317.66|314.76|317.67|314.77|317.68|314.78|317.64|314.74|12
1646276530000|2022-03-03 03:02:10|317.69|314.79|317.59|314.69|317.69|314.79|317.58|314.68|17
1646276540000|2022-03-03 03:02:20|317.58|314.68|317.71|314.81|317.71|314.81|317.58|314.68|17
1646276550000|2022-03-03 03:02:30|317.7|314.8|317.7|314.8|317.72|314.82|317.67|314.77|15
1646276560000|2022-03-03 03:02:40|317.71|314.81|317.72|314.82|317.74|314.84|317.67|314.77|17
1646276570000|2022-03-03 03:02:50|317.71|314.81|317.7|314.8|317.71|314.81|317.69|314.79|4
1646276580000|2022-03-03 03:03:00|317.69|314.79|317.68|314.78|317.69|314.79|317.67|314.77|8
1646276590000|2022-03-03 03:03:10|317.69|314.79|317.75|314.85|317.75|314.85|317.68|314.78|11
1646276600000|2022-03-03 03:03:20|317.76|314.86|317.76|314.86|317.76|314.86|317.73|314.83|5
1646276610000|2022-03-03 03:03:30|317.77|314.87|317.71|314.81|317.77|314.87|317.71|314.81|7
1646276620000|2022-03-03 03:03:40|317.72|314.82|317.78|314.88|317.78|314.88|317.69|314.79|15
1646276630000|2022-03-03 03:03:50|317.79|314.89|318|315.1|318|315.1|317.76|314.86|20
1646276640000|2022-03-03 03:04:00|317.99|315.09|318.01|315.11|318.03|315.13|317.97|315.07|14
1646276650000|2022-03-03 03:04:10|318.02|315.12|318.04|315.14|318.09|315.19|318.02|315.12|17
1646276660000|2022-03-03 03:04:20|318.05|315.15|318.12|315.22|318.17|315.27|318.05|315.15|15
1646276670000|2022-03-03 03:04:30|318.09|315.19|317.98|315.08|318.09|315.19|317.94|315.04|17
1646276680000|2022-03-03 03:04:40|317.96|315.06|317.81|314.91|317.97|315.07|317.79|314.89|18
1646276690000|2022-03-03 03:04:50|317.82|314.92|317.81|314.91|317.82|314.92|317.78|314.88|17
1646276700000|2022-03-03 03:05:00|317.79|314.89|317.52|314.62|317.79|314.89|317.52|314.62|17
1646276710000|2022-03-03 03:05:10|317.53|314.63|317.43|314.53|317.53|314.63|317.42|314.52|15
1646276720000|2022-03-03 03:05:20|317.45|314.55|317.54|314.64|317.56|314.66|317.42|314.52|20
1646276730000|2022-03-03 03:05:30|317.53|314.63|317.22|314.32|317.53|314.63|317.22|314.32|22
1646276740000|2022-03-03 03:05:40|317.28|314.38|317.17|314.27|317.4|314.5|317.17|314.27|22
1646276750000|2022-03-03 03:05:50|317.16|314.26|317.17|314.27|317.17|314.27|317.09|314.19|14
1646276760000|2022-03-03 03:06:00|317.16|314.26|317.2|314.3|317.21|314.31|317.12|314.22|19
1646276770000|2022-03-03 03:06:10|317.21|314.31|317.2|314.3|317.24|314.34|317.19|314.29|9
1646276780000|2022-03-03 03:06:20|317.18|314.28|317.1|314.2|317.21|314.31|317.1|314.2|12
1646276790000|2022-03-03 03:06:30|317.11|314.21|317.22|314.32|317.22|314.32|317.1|314.2|15
1646276800000|2022-03-03 03:06:40|317.25|314.35|317.32|314.42|317.36|314.46|317.25|314.35|16
1646276810000|2022-03-03 03:06:50|317.33|314.43|317.34|314.44|317.34|314.44|317.32|314.42|8
1646276820000|2022-03-03 03:07:00|317.32|314.42|317.29|314.39|317.37|314.47|317.29|314.39|8
1646276830000|2022-03-03 03:07:10|317.31|314.41|317.33|314.43|317.34|314.44|317.31|314.41|6
1646276840000|2022-03-03 03:07:20|317.34|314.44|317.27|314.37|317.37|314.47|317.25|314.35|18
1646276850000|2022-03-03 03:07:30|317.28|314.38|317.21|314.31|317.28|314.38|317.21|314.31|10
1646276860000|2022-03-03 03:07:40|317.26|314.36|317.28|314.38|317.29|314.39|317.2|314.3|17
1646276870000|2022-03-03 03:07:50|317.24|314.34|317.25|314.35|317.27|314.37|317.21|314.31|16
1646276880000|2022-03-03 03:08:00|317.29|314.39|317.25|314.35|317.29|314.39|317.24|314.34|6
1646276890000|2022-03-03 03:08:10|317.24|314.34|317.27|314.37|317.28|314.38|317.24|314.34|8
1646276900000|2022-03-03 03:08:20|317.28|314.38|317.28|314.38|317.28|314.38|317.27|314.37|13
1646276910000|2022-03-03 03:08:30|317.29|314.39|317.26|314.36|317.32|314.42|317.24|314.34|20
1646276920000|2022-03-03 03:08:40|317.29|314.39|317.16|314.26|317.3|314.4|317.14|314.24|24
1646276930000|2022-03-03 03:08:50|317.25|314.35|317.33|314.43|317.37|314.47|317.25|314.35|15
1646276940000|2022-03-03 03:09:00|317.34|314.44|317.3|314.4|317.34|314.44|317.29|314.39|6
1646276950000|2022-03-03 03:09:10|317.29|314.39|317.36|314.46|317.42|314.52|317.29|314.39|18
1646276960000|2022-03-03 03:09:20|317.35|314.45|317.23|314.33|317.37|314.47|317.23|314.33|18
1646276970000|2022-03-03 03:09:30|317.26|314.36|317.25|314.35|317.3|314.4|317.25|314.35|13
1646276980000|2022-03-03 03:09:40|317.26|314.36|317.28|314.38|317.28|314.38|317.24|314.34|11
1646276990000|2022-03-03 03:09:50|317.29|314.39|317.27|314.37|317.29|314.39|317.24|314.34|16
1646277000000|2022-03-03 03:10:00|317.26|314.36|317.33|314.43|317.33|314.43|317.26|314.36|7
1646277010000|2022-03-03 03:10:10|317.31|314.41|317.29|314.39|317.31|314.41|317.29|314.39|8
1646277020000|2022-03-03 03:10:20|317.28|314.38|317.28|314.38|317.28|314.38|317.26|314.36|9
1646277030000|2022-03-03 03:10:30|317.31|314.41|317.28|314.38|317.31|314.41|317.27|314.37|13
1646277040000|2022-03-03 03:10:40|317.29|314.39|317.19|314.29|317.29|314.39|317.18|314.28|20
1646277050000|2022-03-03 03:10:50|317.2|314.3|317.19|314.29|317.2|314.3|317.19|314.29|12
1646277060000|2022-03-03 03:11:00|317.2|314.3|317.11|314.21|317.2|314.3|317.11|314.21|11
1646277070000|2022-03-03 03:11:10|317.12|314.22|316.97|314.07|317.14|314.24|316.97|314.07|19
1646277080000|2022-03-03 03:11:20|317.01|314.11|317.03|314.13|317.06|314.16|316.94|314.04|22
1646277090000|2022-03-03 03:11:30|317.02|314.12|317.15|314.25|317.15|314.25|316.97|314.07|16
1646277100000|2022-03-03 03:11:40|317.16|314.26|317.26|314.36|317.26|314.36|317.16|314.26|10
1646277110000|2022-03-03 03:11:50|317.27|314.37|317.27|314.37|317.29|314.39|317.25|314.35|13
1646277120000|2022-03-03 03:12:00|317.28|314.38|317.31|314.41|317.34|314.44|317.23|314.33|15
1646277130000|2022-03-03 03:12:10|317.3|314.4|317.29|314.39|317.31|314.41|317.25|314.35|13
1646277140000|2022-03-03 03:12:20|317.28|314.38|317.32|314.42|317.34|314.44|317.28|314.38|12
1646277150000|2022-03-03 03:12:30|317.3|314.4|317.27|314.37|317.31|314.41|317.26|314.36|15
1646277160000|2022-03-03 03:12:40|317.28|314.38|317.32|314.42|317.33|314.43|317.27|314.37|13
1646277170000|2022-03-03 03:12:50|317.31|314.41|317.27|314.37|317.31|314.41|317.27|314.37|5
1646277180000|2022-03-03 03:13:00|317.26|314.36|317.3|314.4|317.31|314.41|317.26|314.36|13
1646277190000|2022-03-03 03:13:10|317.26|314.36|317.31|314.41|317.31|314.41|317.26|314.36|12
1646277200000|2022-03-03 03:13:20|317.32|314.42|317.34|314.44|317.34|314.44|317.31|314.41|13
1646277210000|2022-03-03 03:13:30|317.35|314.45|317.36|314.46|317.36|314.46|317.31|314.41|11
1646277220000|2022-03-03 03:13:40|317.35|314.45|317.35|314.45|317.39|314.49|317.32|314.42|12
1646277230000|2022-03-03 03:13:50|317.47|314.57|317.37|314.47|317.47|314.57|317.34|314.44|18
1646277240000|2022-03-03 03:14:00|317.35|314.45|317.3|314.4|317.36|314.46|317.26|314.36|18
1646277250000|2022-03-03 03:14:10|317.34|314.44|317.34|314.44|317.37|314.47|317.33|314.43|19
1646277260000|2022-03-03 03:14:20|317.37|314.47|317.45|314.55|317.49|314.59|317.37|314.47|13
1646277270000|2022-03-03 03:14:30|317.46|314.56|317.49|314.59|317.5|314.6|317.44|314.54|16
1646277280000|2022-03-03 03:14:40|317.48|314.58|317.49|314.59|317.5|314.6|317.47|314.57|7
1646277290000|2022-03-03 03:14:50|317.47|314.57|317.46|314.56|317.47|314.57|317.45|314.55|6
1646277300000|2022-03-03 03:15:00|317.45|314.55|317.48|314.58|317.48|314.58|317.45|314.55|15
1646277310000|2022-03-03 03:15:10|317.5|314.6|317.61|314.71|317.66|314.76|317.48|314.58|17
1646277320000|2022-03-03 03:15:20|317.63|314.73|317.61|314.71|317.67|314.77|317.61|314.71|8
1646277330000|2022-03-03 03:15:30|317.6|314.7|317.6|314.7|317.68|314.78|317.53|314.63|21
1646277340000|2022-03-03 03:15:40|317.61|314.71|317.56|314.66|317.61|314.71|317.51|314.61|19
1646277350000|2022-03-03 03:15:50|317.58|314.68|317.57|314.67|317.58|314.68|317.55|314.65|13
1646277360000|2022-03-03 03:16:00|317.56|314.66|317.59|314.69|317.59|314.69|317.55|314.65|13
1646277370000|2022-03-03 03:16:10|317.56|314.66|317.54|314.64|317.56|314.66|317.52|314.62|11
1646277380000|2022-03-03 03:16:20|317.51|314.61|317.48|314.58|317.53|314.63|317.48|314.58|17
1646277390000|2022-03-03 03:16:30|317.47|314.57|317.48|314.58|317.53|314.63|317.47|314.57|13
1646277400000|2022-03-03 03:16:40|317.5|314.6|317.57|314.67|317.6|314.7|317.49|314.59|21
1646277410000|2022-03-03 03:16:50|317.6|314.7|317.53|314.63|317.6|314.7|317.53|314.63|10
1646277420000|2022-03-03 03:17:00|317.52|314.62|317.51|314.61|317.54|314.64|317.5|314.6|10
1646277430000|2022-03-03 03:17:10|317.5|314.6|317.48|314.58|317.52|314.62|317.46|314.56|19
1646277440000|2022-03-03 03:17:20|317.45|314.55|317.46|314.56|317.51|314.61|317.45|314.55|9
1646277450000|2022-03-03 03:17:30|317.49|314.59|317.51|314.61|317.51|314.61|317.49|314.59|9
1646277460000|2022-03-03 03:17:40|317.5|314.6|317.5|314.6|317.51|314.61|317.46|314.56|23
1646277470000|2022-03-03 03:17:50|317.48|314.58|317.49|314.59|317.49|314.59|317.42|314.52|20
1646277480000|2022-03-03 03:18:00|317.47|314.57|317.46|314.56|317.48|314.58|317.45|314.55|7
1646277490000|2022-03-03 03:18:10|317.45|314.55|317.55|314.65|317.56|314.66|317.45|314.55|13
1646277500000|2022-03-03 03:18:20|317.56|314.66|317.67|314.77|317.67|314.77|317.55|314.65|15
1646277510000|2022-03-03 03:18:30|317.69|314.79|317.75|314.85|317.77|314.87|317.69|314.79|17
1646277520000|2022-03-03 03:18:40|317.76|314.86|317.85|314.95|317.88|314.98|317.76|314.86|19
1646277530000|2022-03-03 03:18:50|317.84|314.94|317.86|314.96|317.86|314.96|317.84|314.94|4
1646277540000|2022-03-03 03:19:00|317.87|314.97|317.83|314.93|317.88|314.98|317.83|314.93|8
1646277550000|2022-03-03 03:19:10|317.82|314.92|317.78|314.88|317.84|314.94|317.78|314.88|12
1646277560000|2022-03-03 03:19:20|317.79|314.89|317.8|314.9|317.82|314.92|317.78|314.88|13
1646277570000|2022-03-03 03:19:30|317.81|314.91|317.8|314.9|317.81|314.91|317.79|314.89|8
1646277580000|2022-03-03 03:19:40|317.82|314.92|317.84|314.94|317.85|314.95|317.82|314.92|10
1646277590000|2022-03-03 03:19:50|317.83|314.93|317.85|314.95|317.85|314.95|317.81|314.91|11
1646277600000|2022-03-03 03:20:00|317.86|314.96|317.79|314.89|317.86|314.96|317.77|314.87|21
1646277610000|2022-03-03 03:20:10|317.78|314.88|317.8|314.9|317.81|314.91|317.77|314.87|13
1646277620000|2022-03-03 03:20:20|317.81|314.91|317.84|314.94|317.84|314.94|317.81|314.91|8
1646277630000|2022-03-03 03:20:30|317.85|314.95|317.87|314.97|317.87|314.97|317.84|314.94|3
1646277640000|2022-03-03 03:20:40|317.82|314.92|317.83|314.93|317.86|314.96|317.79|314.89|17
1646277650000|2022-03-03 03:20:50|317.85|314.95|317.83|314.93|317.86|314.96|317.83|314.93|11
1646277660000|2022-03-03 03:21:00|317.82|314.92|317.82|314.92|317.82|314.92|317.79|314.89|7
1646277670000|2022-03-03 03:21:10|317.83|314.93|317.85|314.95|317.85|314.95|317.83|314.93|2
1646277680000|2022-03-03 03:21:20|317.84|314.94|317.85|314.95|317.88|314.98|317.84|314.94|13
1646277690000|2022-03-03 03:21:30|317.84|314.94|317.93|315.03|317.95|315.05|317.83|314.93|18
1646277700000|2022-03-03 03:21:40|317.95|315.05|317.94|315.04|317.99|315.09|317.94|315.04|13
1646277710000|2022-03-03 03:21:50|317.96|315.06|317.96|315.06|317.99|315.09|317.95|315.05|13
1646277720000|2022-03-03 03:22:00|317.95|315.05|318.01|315.11|318.01|315.11|317.95|315.05|9
1646277730000|2022-03-03 03:22:10|317.99|315.09|317.94|315.04|317.99|315.09|317.92|315.02|13
1646277740000|2022-03-03 03:22:20|317.93|315.03|317.82|314.92|317.94|315.04|317.82|314.92|10
1646277750000|2022-03-03 03:22:30|317.81|314.91|317.89|314.99|317.9|315|317.81|314.91|13
1646277760000|2022-03-03 03:22:40|317.88|314.98|317.94|315.04|317.96|315.06|317.88|314.98|13
1646277770000|2022-03-03 03:22:50|317.95|315.05|318.02|315.12|318.07|315.17|317.95|315.05|14
1646277780000|2022-03-03 03:23:00|318.01|315.11|318.02|315.12|318.03|315.13|318.01|315.11|10
1646277790000|2022-03-03 03:23:10|318.03|315.13|317.91|315.01|318.04|315.14|317.9|315|14
1646277800000|2022-03-03 03:23:20|317.92|315.02|317.92|315.02|318.01|315.11|317.91|315.01|11
1646277810000|2022-03-03 03:23:30|317.91|315.01|317.92|315.02|317.98|315.08|317.9|315|15
1646277820000|2022-03-03 03:23:40|317.91|315.01|317.95|315.05|317.95|315.05|317.91|315.01|5
1646277830000|2022-03-03 03:23:50|317.91|315.01|317.95|315.05|317.95|315.05|317.91|315.01|5
1646277840000|2022-03-03 03:24:00|317.94|315.04|317.9|315|317.96|315.06|317.86|314.96|14
1646277850000|2022-03-03 03:24:10|317.91|315.01|318|315.1|318.04|315.14|317.88|314.98|20
1646277860000|2022-03-03 03:24:20|318.01|315.11|318.02|315.12|318.04|315.14|317.94|315.04|19
1646277870000|2022-03-03 03:24:30|318.01|315.11|318.01|315.11|318.03|315.13|318|315.1|15
1646277880000|2022-03-03 03:24:40|318|315.1|317.96|315.06|318.04|315.14|317.94|315.04|20
1646277890000|2022-03-03 03:24:50|317.97|315.07|317.97|315.07|318.01|315.11|317.95|315.05|11
1646277900000|2022-03-03 03:25:00|317.99|315.09|317.96|315.06|318|315.1|317.94|315.04|11
1646277910000|2022-03-03 03:25:10|317.94|315.04|318|315.1|318|315.1|317.94|315.04|12
1646277920000|2022-03-03 03:25:20|317.96|315.06|317.96|315.06|318|315.1|317.93|315.03|12
1646277930000|2022-03-03 03:25:30|317.94|315.04|317.93|315.03|318.02|315.12|317.92|315.02|22
1646277940000|2022-03-03 03:25:40|317.94|315.04|317.96|315.06|317.97|315.07|317.94|315.04|8
1646277950000|2022-03-03 03:25:50|317.97|315.07|317.94|315.04|318|315.1|317.88|314.98|20
1646277960000|2022-03-03 03:26:00|317.95|315.05|317.95|315.05|317.96|315.06|317.94|315.04|5
1646277970000|2022-03-03 03:26:10|317.94|315.04|317.94|315.04|317.95|315.05|317.93|315.03|5
1646277980000|2022-03-03 03:26:20|317.92|315.02|317.91|315.01|317.93|315.03|317.89|314.99|9
1646277990000|2022-03-03 03:26:30|317.9|315|317.94|315.04|317.94|315.04|317.89|314.99|8
1646278000000|2022-03-03 03:26:40|317.93|315.03|317.86|314.96|317.93|315.03|317.86|314.96|6
1646278010000|2022-03-03 03:26:50|317.85|314.95|317.82|314.92|317.86|314.96|317.82|314.92|6
1646278020000|2022-03-03 03:27:00|317.73|314.83|317.73|314.83|317.77|314.87|317.72|314.82|7
1646278030000|2022-03-03 03:27:10|317.74|314.84|317.68|314.78|317.74|314.84|317.68|314.78|3
1646278040000|2022-03-03 03:27:20|317.64|314.74|317.52|314.62|317.67|314.77|317.45|314.55|17
1646278050000|2022-03-03 03:27:30|317.51|314.61|317.6|314.7|317.63|314.73|317.5|314.6|17
1646278060000|2022-03-03 03:27:40|317.61|314.71|317.61|314.71|317.67|314.77|317.58|314.68|17
1646278070000|2022-03-03 03:27:50|317.62|314.72|317.62|314.72|317.67|314.77|317.61|314.71|19
1646278080000|2022-03-03 03:28:00|317.61|314.71|317.76|314.86|317.78|314.88|317.61|314.71|18
1646278090000|2022-03-03 03:28:10|317.77|314.87|317.85|314.95|317.9|315|317.77|314.87|17
1646278100000|2022-03-03 03:28:20|317.86|314.96|317.93|315.03|317.94|315.04|317.86|314.96|16
1646278110000|2022-03-03 03:28:30|317.92|315.02|317.94|315.04|317.96|315.06|317.92|315.02|10
1646278120000|2022-03-03 03:28:40|317.93|315.03|317.9|315|317.93|315.03|317.9|315|3
1646278130000|2022-03-03 03:28:50|317.87|314.97|317.71|314.81|317.88|314.98|317.71|314.81|16
1646278140000|2022-03-03 03:29:00|317.7|314.8|317.78|314.88|317.81|314.91|317.69|314.79|11
1646278150000|2022-03-03 03:29:10|317.79|314.89|317.86|314.96|317.86|314.96|317.75|314.85|18
1646278160000|2022-03-03 03:29:20|317.85|314.95|317.73|314.83|317.85|314.95|317.72|314.82|17
1646278170000|2022-03-03 03:29:30|317.7|314.8|317.69|314.79|317.72|314.82|317.67|314.77|11
1646278180000|2022-03-03 03:29:40|317.71|314.81|317.69|314.79|317.72|314.82|317.69|314.79|9
1646278190000|2022-03-03 03:29:50|317.68|314.78|317.54|314.64|317.7|314.8|317.53|314.63|17
1646278200000|2022-03-03 03:30:00|317.55|314.65|317.51|314.61|317.56|314.66|317.5|314.6|14
1646278210000|2022-03-03 03:30:10|317.56|314.66|317.68|314.78|317.71|314.81|317.56|314.66|14
1646278220000|2022-03-03 03:30:20|317.67|314.77|317.6|314.7|317.68|314.78|317.6|314.7|11
1646278230000|2022-03-03 03:30:30|317.59|314.69|317.57|314.67|317.59|314.69|317.53|314.63|7
1646278240000|2022-03-03 03:30:40|317.58|314.68|317.55|314.65|317.58|314.68|317.54|314.64|5
1646278250000|2022-03-03 03:30:50|317.53|314.63|317.56|314.66|317.61|314.71|317.51|314.61|16
1646278260000|2022-03-03 03:31:00|317.58|314.68|317.58|314.68|317.62|314.72|317.58|314.68|15
1646278270000|2022-03-03 03:31:10|317.59|314.69|317.53|314.63|317.59|314.69|317.53|314.63|12
1646278280000|2022-03-03 03:31:20|317.5|314.6|317.51|314.61|317.52|314.62|317.5|314.6|6
1646278290000|2022-03-03 03:31:30|317.48|314.58|317.44|314.54|317.49|314.59|317.41|314.51|11
1646278300000|2022-03-03 03:31:40|317.43|314.53|317.33|314.43|317.44|314.54|317.29|314.39|13
1646278310000|2022-03-03 03:31:50|317.31|314.41|317.22|314.32|317.34|314.44|317.1|314.2|16
1646278320000|2022-03-03 03:32:00|317.2|314.3|317.15|314.25|317.21|314.31|317.15|314.25|11
1646278330000|2022-03-03 03:32:10|317.14|314.24|317.06|314.16|317.14|314.24|317.06|314.16|16
1646278340000|2022-03-03 03:32:20|316.99|314.09|316.99|314.09|317.01|314.11|316.89|313.99|18
1646278350000|2022-03-03 03:32:30|316.98|314.08|316.95|314.05|317|314.1|316.92|314.02|16
1646278360000|2022-03-03 03:32:40|316.98|314.08|317.05|314.15|317.05|314.15|316.95|314.05|7
1646278370000|2022-03-03 03:32:50|317.04|314.14|317.06|314.16|317.07|314.17|317.04|314.14|9
1646278380000|2022-03-03 03:33:00|317.05|314.15|317.08|314.18|317.09|314.19|317.04|314.14|7
1646278390000|2022-03-03 03:33:10|317.06|314.16|316.99|314.09|317.09|314.19|316.99|314.09|15
1646278400000|2022-03-03 03:33:20|317.02|314.12|316.98|314.08|317.02|314.12|316.94|314.04|14
1646278410000|2022-03-03 03:33:30|317.04|314.14|317.04|314.14|317.1|314.2|317.02|314.12|15
1646278420000|2022-03-03 03:33:40|317.03|314.13|317.06|314.16|317.07|314.17|317.02|314.12|12
1646278430000|2022-03-03 03:33:50|317.05|314.15|317|314.1|317.07|314.17|317|314.1|16
1646278440000|2022-03-03 03:34:00|316.99|314.09|316.98|314.08|317.04|314.14|316.97|314.07|13
1646278450000|2022-03-03 03:34:10|316.99|314.09|316.99|314.09|317.01|314.11|316.97|314.07|10
1646278460000|2022-03-03 03:34:20|317|314.1|317|314.1|317.03|314.13|316.99|314.09|17
1646278470000|2022-03-03 03:34:30|317.03|314.13|317.01|314.11|317.03|314.13|317|314.1|7
1646278480000|2022-03-03 03:34:40|317|314.1|317|314.1|317.01|314.11|316.99|314.09|5
1646278490000|2022-03-03 03:34:50|316.99|314.09|316.99|314.09|317.03|314.13|316.98|314.08|8
1646278500000|2022-03-03 03:35:00|316.98|314.08|316.98|314.08|316.98|314.08|316.98|314.08|1
1646278510000|2022-03-03 03:35:10|317|314.1|317|314.1|317.02|314.12|316.97|314.07|14
1646278520000|2022-03-03 03:35:20|317.01|314.11|316.75|313.85|317.01|314.11|316.75|313.85|23
1646278530000|2022-03-03 03:35:30|316.76|313.86|316.62|313.72|316.81|313.91|316.62|313.72|23
1646278540000|2022-03-03 03:35:40|316.67|313.77|317.03|314.13|317.05|314.15|316.63|313.73|26
1646278550000|2022-03-03 03:35:50|317.02|314.12|317.03|314.13|317.08|314.18|317.02|314.12|18
1646278560000|2022-03-03 03:36:00|317.04|314.14|317.04|314.14|317.04|314.14|316.94|314.04|19
1646278570000|2022-03-03 03:36:10|317|314.1|316.85|313.95|317|314.1|316.85|313.95|19
1646278580000|2022-03-03 03:36:20|316.86|313.96|316.86|313.96|316.89|313.99|316.83|313.93|8
1646278590000|2022-03-03 03:36:30|316.87|313.97|316.81|313.91|316.91|314.01|316.81|313.91|21
1646278600000|2022-03-03 03:36:40|316.84|313.94|316.8|313.9|316.88|313.98|316.78|313.88|15
1646278610000|2022-03-03 03:36:50|316.79|313.89|316.78|313.88|316.81|313.91|316.76|313.86|9
1646278620000|2022-03-03 03:37:00|316.79|313.89|316.78|313.88|316.84|313.94|316.77|313.87|13
1646278630000|2022-03-03 03:37:10|316.76|313.86|316.59|313.69|316.76|313.86|316.57|313.67|20
1646278640000|2022-03-03 03:37:20|316.58|313.68|316.58|313.68|316.62|313.72|316.58|313.68|6
1646278650000|2022-03-03 03:37:30|316.56|313.66|316.43|313.53|316.56|313.66|316.41|313.51|14
1646278660000|2022-03-03 03:37:40|316.44|313.54|315.96|313.06|316.44|313.54|315.96|313.06|21
1646278670000|2022-03-03 03:37:50|316.01|313.11|315.8|312.9|316.01|313.11|315.77|312.87|22
1646278680000|2022-03-03 03:38:00|315.82|312.92|315.63|312.73|315.83|312.93|315.61|312.71|18
1646278690000|2022-03-03 03:38:10|315.65|312.75|315.49|312.59|315.66|312.76|315.49|312.59|19
1646278700000|2022-03-03 03:38:20|315.4|312.5|315.2|312.3|315.55|312.65|315|312.1|25
1646278710000|2022-03-03 03:38:30|315.24|312.34|314.91|312.01|315.24|312.34|314.86|311.96|27
1646278720000|2022-03-03 03:38:40|314.9|312|314.71|311.81|314.9|312|314.63|311.73|23
1646278730000|2022-03-03 03:38:50|314.69|311.79|314.48|311.58|314.69|311.79|314.48|311.58|16
1646278740000|2022-03-03 03:39:00|314.5|311.6|314.35|311.45|314.61|311.71|314.34|311.44|21
1646278750000|2022-03-03 03:39:10|314.36|311.46|313.97|311.07|314.36|311.46|313.8|310.9|22
1646278760000|2022-03-03 03:39:20|314.02|311.12|314.15|311.25|314.15|311.25|313.92|311.02|23
1646278770000|2022-03-03 03:39:30|314.14|311.24|314.22|311.32|314.22|311.32|314.11|311.21|16
1646278780000|2022-03-03 03:39:40|314.27|311.37|314.75|311.85|314.75|311.85|314.27|311.37|20
1646278790000|2022-03-03 03:39:50|314.84|311.94|314.59|311.69|314.98|312.08|314.55|311.65|26
1646278800000|2022-03-03 03:40:00|314.56|311.66|314.8|311.9|314.8|311.9|314.49|311.59|18
1646278810000|2022-03-03 03:40:10|314.79|311.89|315.28|312.38|315.36|312.46|314.79|311.89|19
1646278820000|2022-03-03 03:40:20|315.35|312.45|315.02|312.12|315.38|312.48|315.02|312.12|22
1646278830000|2022-03-03 03:40:30|314.99|312.09|315.02|312.12|315.14|312.24|314.94|312.04|22
1646278840000|2022-03-03 03:40:40|315|312.1|314.95|312.05|315|312.1|314.88|311.98|24
1646278850000|2022-03-03 03:40:50|314.94|312.04|314.8|311.9|314.97|312.07|314.72|311.82|24
1646278860000|2022-03-03 03:41:00|314.83|311.93|314.78|311.88|314.83|311.93|314.77|311.87|20
1646278870000|2022-03-03 03:41:10|314.79|311.89|315.06|312.16|315.06|312.16|314.79|311.89|20
1646278880000|2022-03-03 03:41:20|315.07|312.17|314.9|312|315.1|312.2|314.89|311.99|17
1646278890000|2022-03-03 03:41:30|314.92|312.02|314.88|311.98|314.96|312.06|314.88|311.98|18
1646278900000|2022-03-03 03:41:40|314.87|311.97|314.9|312|314.96|312.06|314.85|311.95|21
1646278910000|2022-03-03 03:41:50|314.92|312.02|314.83|311.93|314.92|312.02|314.8|311.9|15
1646278920000|2022-03-03 03:42:00|314.84|311.94|314.66|311.76|314.84|311.94|314.63|311.73|17
1646278930000|2022-03-03 03:42:10|314.68|311.78|314.72|311.82|314.82|311.92|314.66|311.76|16
1646278940000|2022-03-03 03:42:20|314.74|311.84|314.97|312.07|314.99|312.09|314.74|311.84|20
1646278950000|2022-03-03 03:42:30|314.99|312.09|315.04|312.14|315.07|312.17|314.99|312.09|13
1646278960000|2022-03-03 03:42:40|315.06|312.16|315.07|312.17|315.17|312.27|315.03|312.13|21
1646278970000|2022-03-03 03:42:50|315.08|312.18|315.14|312.24|315.14|312.24|315.04|312.14|16
1646278980000|2022-03-03 03:43:00|315.15|312.25|315.22|312.32|315.23|312.33|315.15|312.25|15
1646278990000|2022-03-03 03:43:10|315.25|312.35|315.81|312.91|315.81|312.91|315.22|312.32|20
1646279000000|2022-03-03 03:43:20|315.84|312.94|316.15|313.25|316.15|313.25|315.82|312.92|24
1646279010000|2022-03-03 03:43:30|316.14|313.24|316.44|313.54|316.44|313.54|316.14|313.24|20
1646279020000|2022-03-03 03:43:40|316.43|313.53|316.05|313.15|316.45|313.55|316.03|313.13|17
1646279030000|2022-03-03 03:43:50|316.08|313.18|316.01|313.11|316.11|313.21|316.01|313.11|20
1646279040000|2022-03-03 03:44:00|316.02|313.12|316.13|313.23|316.16|313.26|315.99|313.09|14
1646279050000|2022-03-03 03:44:10|316.12|313.22|316.42|313.52|316.42|313.52|316.11|313.21|21
1646279060000|2022-03-03 03:44:20|316.45|313.55|316.52|313.62|316.58|313.68|316.45|313.55|21
1646279070000|2022-03-03 03:44:30|316.58|313.68|316.34|313.44|316.63|313.73|316.33|313.43|25
1646279080000|2022-03-03 03:44:40|316.31|313.41|316.23|313.33|316.32|313.42|316.22|313.32|16
1646279090000|2022-03-03 03:44:50|316.25|313.35|316.09|313.19|316.25|313.35|316.09|313.19|17
1646279100000|2022-03-03 03:45:00|316.11|313.21|316.01|313.11|316.11|313.21|315.99|313.09|20
1646279110000|2022-03-03 03:45:10|316|313.1|316.09|313.19|316.09|313.19|315.94|313.04|22
1646279120000|2022-03-03 03:45:20|316.08|313.18|316.09|313.19|316.12|313.22|316.07|313.17|18
1646279130000|2022-03-03 03:45:30|316.05|313.15|315.98|313.08|316.05|313.15|315.96|313.06|13
1646279140000|2022-03-03 03:45:40|315.97|313.07|316.02|313.12|316.03|313.13|315.95|313.05|9
1646279150000|2022-03-03 03:45:50|316|313.1|315.66|312.76|316|313.1|315.65|312.75|20
1646279160000|2022-03-03 03:46:00|315.68|312.78|315.57|312.67|315.68|312.78|315.57|312.67|19
1646279170000|2022-03-03 03:46:10|315.58|312.68|315.36|312.46|315.59|312.69|315.36|312.46|16
1646279180000|2022-03-03 03:46:20|315.28|312.38|315.29|312.39|315.35|312.45|315.16|312.26|22
1646279190000|2022-03-03 03:46:30|315.28|312.38|315.18|312.28|315.41|312.51|315.18|312.28|22
1646279200000|2022-03-03 03:46:40|315.16|312.26|314.69|311.79|315.17|312.27|314.69|311.79|23
1646279210000|2022-03-03 03:46:50|314.76|311.86|314.68|311.78|314.87|311.97|314.68|311.78|23
1646279220000|2022-03-03 03:47:00|314.67|311.77|315.03|312.13|315.03|312.13|314.67|311.77|23
1646279230000|2022-03-03 03:47:10|315.02|312.12|315.15|312.25|315.15|312.25|315.01|312.11|23
1646279240000|2022-03-03 03:47:20|315.16|312.26|315.38|312.48|315.38|312.48|315.16|312.26|18
1646279250000|2022-03-03 03:47:30|315.39|312.49|315.58|312.68|315.58|312.68|315.37|312.47|20
1646279260000|2022-03-03 03:47:40|315.65|312.75|315.74|312.84|315.84|312.94|315.61|312.71|15
1646279270000|2022-03-03 03:47:50|315.73|312.83|315.74|312.84|315.81|312.91|315.68|312.78|20
1646279280000|2022-03-03 03:48:00|315.73|312.83|315.95|313.05|315.96|313.06|315.73|312.83|15
1646279290000|2022-03-03 03:48:10|315.96|313.06|316.16|313.26|316.16|313.26|315.9|313|20
1646279300000|2022-03-03 03:48:20|316.23|313.33|316.58|313.68|316.58|313.68|316.23|313.33|21
1646279310000|2022-03-03 03:48:30|316.55|313.65|316.44|313.54|316.55|313.65|316.33|313.43|21
1646279320000|2022-03-03 03:48:40|316.47|313.57|316.42|313.52|316.51|313.61|316.41|313.51|21
1646279330000|2022-03-03 03:48:50|316.41|313.51|316.31|313.41|316.41|313.51|316.14|313.24|16
1646279340000|2022-03-03 03:49:00|316.34|313.44|316.29|313.39|316.34|313.44|316.24|313.34|19
1646279350000|2022-03-03 03:49:10|316.25|313.35|316.4|313.5|316.42|313.52|316.2|313.3|17
1646279360000|2022-03-03 03:49:20|316.41|313.51|316.36|313.46|316.41|313.51|316.28|313.38|18
1646279370000|2022-03-03 03:49:30|316.37|313.47|316.62|313.72|316.62|313.72|316.37|313.47|17
1646279380000|2022-03-03 03:49:40|316.63|313.73|316.56|313.66|316.63|313.73|316.47|313.57|17
1646279390000|2022-03-03 03:49:50|316.54|313.64|316.43|313.53|316.56|313.66|316.43|313.53|14
1646279400000|2022-03-03 03:50:00|316.44|313.54|316.5|313.6|316.5|313.6|316.39|313.49|16
1646279410000|2022-03-03 03:50:10|316.53|313.63|316.76|313.86|316.76|313.86|316.49|313.59|20
1646279420000|2022-03-03 03:50:20|316.79|313.89|316.85|313.95|316.91|314.01|316.79|313.89|24
1646279430000|2022-03-03 03:50:30|316.84|313.94|316.62|313.72|316.85|313.95|316.56|313.66|17
1646279440000|2022-03-03 03:50:40|316.63|313.73|316.49|313.59|316.64|313.74|316.46|313.56|21
1646279450000|2022-03-03 03:50:50|316.52|313.62|316.6|313.7|316.6|313.7|316.42|313.52|18
1646279460000|2022-03-03 03:51:00|316.58|313.68|316.42|313.52|316.58|313.68|316.41|313.51|19
1646279470000|2022-03-03 03:51:10|316.41|313.51|316.6|313.7|316.6|313.7|316.41|313.51|18
1646279480000|2022-03-03 03:51:20|316.57|313.67|316.57|313.67|316.59|313.69|316.56|313.66|8
1646279490000|2022-03-03 03:51:30|316.58|313.68|316.48|313.58|316.65|313.75|316.47|313.57|19
1646279500000|2022-03-03 03:51:40|316.51|313.61|316.46|313.56|316.51|313.61|316.45|313.55|15
1646279510000|2022-03-03 03:51:50|316.45|313.55|316.46|313.56|316.48|313.58|316.44|313.54|19
1646279520000|2022-03-03 03:52:00|316.45|313.55|316.48|313.58|316.5|313.6|316.45|313.55|17
1646279530000|2022-03-03 03:52:10|316.49|313.59|316.62|313.72|316.64|313.74|316.48|313.58|18
1646279540000|2022-03-03 03:52:20|316.61|313.71|316.68|313.78|316.68|313.78|316.58|313.68|13
1646279550000|2022-03-03 03:52:30|316.69|313.79|316.87|313.97|316.92|314.02|316.69|313.79|17
1646279560000|2022-03-03 03:52:40|316.85|313.95|316.71|313.81|316.85|313.95|316.71|313.81|15
1646279570000|2022-03-03 03:52:50|316.7|313.8|316.68|313.78|316.71|313.81|316.68|313.78|7
1646279580000|2022-03-03 03:53:00|316.69|313.79|316.86|313.96|316.88|313.98|316.68|313.78|20
1646279590000|2022-03-03 03:53:10|316.85|313.95|317.09|314.19|317.1|314.2|316.83|313.93|22
1646279600000|2022-03-03 03:53:20|317.27|314.37|317.63|314.73|317.63|314.73|317.2|314.3|16
1646279610000|2022-03-03 03:53:30|317.62|314.72|317.97|315.07|317.97|315.07|317.62|314.72|26
1646279620000|2022-03-03 03:53:40|318|315.1|318.08|315.18|318.25|315.35|317.98|315.08|23
1646279630000|2022-03-03 03:53:50|318.06|315.16|318.17|315.27|318.21|315.31|318.03|315.13|19
1646279640000|2022-03-03 03:54:00|318.18|315.28|318.2|315.3|318.2|315.3|318.11|315.21|15
1646279650000|2022-03-03 03:54:10|318.22|315.32|318.3|315.4|318.3|315.4|318.21|315.31|16
1646279660000|2022-03-03 03:54:20|318.31|315.41|318.5|315.6|318.52|315.62|318.31|315.41|21
1646279670000|2022-03-03 03:54:30|318.48|315.58|318.42|315.52|318.49|315.59|318.34|315.44|19
1646279680000|2022-03-03 03:54:40|318.41|315.51|318.53|315.63|318.62|315.72|318.41|315.51|21
1646279690000|2022-03-03 03:54:50|318.51|315.61|318.57|315.67|318.58|315.68|318.48|315.58|18
1646279700000|2022-03-03 03:55:00|318.56|315.66|318.61|315.71|318.65|315.75|318.56|315.66|15
1646279710000|2022-03-03 03:55:10|318.59|315.69|318.4|315.5|318.59|315.69|318.4|315.5|14
1646279720000|2022-03-03 03:55:20|318.49|315.59|318.44|315.54|318.49|315.59|318.4|315.5|19
1646279730000|2022-03-03 03:55:30|318.43|315.53|318.41|315.51|318.44|315.54|318.4|315.5|5
1646279740000|2022-03-03 03:55:40|318.44|315.54|318.5|315.6|318.52|315.62|318.4|315.5|15
1646279750000|2022-03-03 03:55:50|318.51|315.61|318.59|315.69|318.6|315.7|318.51|315.61|18
1646279760000|2022-03-03 03:56:00|318.58|315.68|318.45|315.55|318.6|315.7|318.41|315.51|17
1646279770000|2022-03-03 03:56:10|318.42|315.52|318.43|315.53|318.45|315.55|318.41|315.51|8
1646279780000|2022-03-03 03:56:20|318.41|315.51|318.38|315.48|318.43|315.53|318.38|315.48|8
1646279790000|2022-03-03 03:56:30|318.39|315.49|318.37|315.47|318.39|315.49|318.37|315.47|7
1646279800000|2022-03-03 03:56:40|318.36|315.46|318.15|315.25|318.37|315.47|318.15|315.25|15
1646279810000|2022-03-03 03:56:50|318.14|315.24|318.31|315.41|318.35|315.45|318.11|315.21|19
1646279820000|2022-03-03 03:57:00|318.3|315.4|318.23|315.33|318.31|315.41|318.23|315.33|17
1646279830000|2022-03-03 03:57:10|318.22|315.32|318.16|315.26|318.22|315.32|318.14|315.24|12
1646279840000|2022-03-03 03:57:20|318.17|315.27|318.11|315.21|318.17|315.27|318.07|315.17|17
1646279850000|2022-03-03 03:57:30|318.13|315.23|318.08|315.18|318.15|315.25|318.08|315.18|8
1646279860000|2022-03-03 03:57:40|318.07|315.17|318.07|315.17|318.08|315.18|318.05|315.15|9
1646279870000|2022-03-03 03:57:50|318.06|315.16|317.99|315.09|318.07|315.17|317.96|315.06|13
1646279880000|2022-03-03 03:58:00|318|315.1|318.13|315.23|318.15|315.25|317.89|314.99|24
1646279890000|2022-03-03 03:58:10|318.14|315.24|318.33|315.43|318.39|315.49|318.11|315.21|18
1646279900000|2022-03-03 03:58:20|318.34|315.44|318.46|315.56|318.51|315.61|318.34|315.44|15
1646279910000|2022-03-03 03:58:30|318.45|315.55|318.34|315.44|318.45|315.55|318.34|315.44|9
1646279920000|2022-03-03 03:58:40|318.32|315.42|318.2|315.3|318.32|315.42|318.2|315.3|15
1646279930000|2022-03-03 03:58:50|318.23|315.33|318.23|315.33|318.28|315.38|318.21|315.31|23
1646279940000|2022-03-03 03:59:00|318.22|315.32|318.14|315.24|318.25|315.35|318.12|315.22|16
1646279950000|2022-03-03 03:59:10|318.13|315.23|318.07|315.17|318.14|315.24|318.07|315.17|11
1646279960000|2022-03-03 03:59:20|318.04|315.14|319.04|316.14|319.29|316.39|318.04|315.14|24
1646279970000|2022-03-03 03:59:30|319.05|316.15|318.89|315.99|319.05|316.15|318.88|315.98|16
1646279980000|2022-03-03 03:59:40|318.91|316.01|319.21|316.31|319.21|316.31|318.91|316.01|15
1646279990000|2022-03-03 03:59:50|319.19|316.29|319.08|316.18|319.29|316.39|319.08|316.18|13
1646280000000|2022-03-03 04:00:00|319.49|316.59|319.42|316.52|319.73|316.83|319.31|316.41|27
1646280010000|2022-03-03 04:00:10|319.48|316.58|319.63|316.73|319.64|316.74|319.48|316.58|24
1646280020000|2022-03-03 04:00:20|319.64|316.74|319.88|316.98|319.96|317.06|319.64|316.74|18
1646280030000|2022-03-03 04:00:30|319.94|317.04|319.9|317|319.95|317.05|319.88|316.98|17
1646280040000|2022-03-03 04:00:40|319.88|316.98|319.9|317|319.95|317.05|319.88|316.98|20
1646280050000|2022-03-03 04:00:50|319.93|317.03|319.66|316.76|319.93|317.03|319.66|316.76|22
1646280060000|2022-03-03 04:01:00|319.68|316.78|319.39|316.49|319.68|316.78|319.35|316.45|23
1646280070000|2022-03-03 04:01:10|319.37|316.47|319.33|316.43|319.49|316.59|319.3|316.4|20
1646280080000|2022-03-03 04:01:20|319.32|316.42|319.17|316.27|319.32|316.42|319.15|316.25|12
1646280090000|2022-03-03 04:01:30|319.1|316.2|319.07|316.17|319.12|316.22|319.06|316.16|12
1646280100000|2022-03-03 04:01:40|319.08|316.18|319.25|316.35|319.25|316.35|319.08|316.18|22
1646280110000|2022-03-03 04:01:50|319.3|316.4|319.44|316.54|319.47|316.57|319.3|316.4|18
1646280120000|2022-03-03 04:02:00|319.42|316.52|319.4|316.5|319.44|316.54|319.4|316.5|14
1646280130000|2022-03-03 04:02:10|319.42|316.52|319.28|316.38|319.42|316.52|319.24|316.34|22
1646280140000|2022-03-03 04:02:20|319.25|316.35|319.52|316.62|319.52|316.62|319.12|316.22|22
1646280150000|2022-03-03 04:02:30|319.4|316.5|319.35|316.45|319.44|316.54|319.34|316.44|22
1646280160000|2022-03-03 04:02:40|319.36|316.46|319.47|316.57|319.47|316.57|319.32|316.42|18
1646280170000|2022-03-03 04:02:50|319.46|316.56|319.5|316.6|319.5|316.6|319.43|316.53|19
1646280180000|2022-03-03 04:03:00|319.49|316.59|319.19|316.29|319.51|316.61|319.16|316.26|19
1646280190000|2022-03-03 04:03:10|319.17|316.27|319.23|316.33|319.29|316.39|319.17|316.27|19
1646280200000|2022-03-03 04:03:20|319.26|316.36|319.34|316.44|319.38|316.48|319.26|316.36|21
1646280210000|2022-03-03 04:03:30|319.35|316.45|319.48|316.58|319.48|316.58|319.35|316.45|15
1646280220000|2022-03-03 04:03:40|319.47|316.57|319.46|316.56|319.47|316.57|319.36|316.46|14
1646280230000|2022-03-03 04:03:50|319.47|316.57|319.67|316.77|319.7|316.8|319.47|316.57|15
1646280240000|2022-03-03 04:04:00|319.69|316.79|319.68|316.78|319.69|316.79|319.61|316.71|13
1646280250000|2022-03-03 04:04:10|319.71|316.81|319.79|316.89|319.79|316.89|319.58|316.68|19
1646280260000|2022-03-03 04:04:20|319.81|316.91|319.98|317.08|320.1|317.2|319.74|316.84|20
1646280270000|2022-03-03 04:04:30|319.97|317.07|320.01|317.11|320.09|317.19|319.96|317.06|26
1646280280000|2022-03-03 04:04:40|320.02|317.12|320.05|317.15|320.06|317.16|319.98|317.08|19
1646280290000|2022-03-03 04:04:50|320.08|317.18|320.41|317.51|320.41|317.51|320.08|317.18|18
1646280300000|2022-03-03 04:05:00|320.4|317.5|320.18|317.28|320.4|317.5|320.14|317.24|23
1646280310000|2022-03-03 04:05:10|320.16|317.26|320.38|317.48|320.39|317.49|320.16|317.26|18
1646280320000|2022-03-03 04:05:20|320.39|317.49|320.41|317.51|320.41|317.51|320.36|317.46|13
1646280330000|2022-03-03 04:05:30|320.43|317.53|320.5|317.6|320.52|317.62|320.42|317.52|13
1646280340000|2022-03-03 04:05:40|320.53|317.63|320.65|317.75|320.66|317.76|320.53|317.63|10
1646280350000|2022-03-03 04:05:50|320.66|317.76|320.7|317.8|320.77|317.87|320.61|317.71|19
1646280360000|2022-03-03 04:06:00|320.68|317.78|320.5|317.6|320.73|317.83|320.5|317.6|23
1646280370000|2022-03-03 04:06:10|320.51|317.61|320.57|317.67|320.62|317.72|320.47|317.57|22
1646280380000|2022-03-03 04:06:20|320.58|317.68|320.61|317.71|320.64|317.74|320.52|317.62|22
1646280390000|2022-03-03 04:06:30|320.62|317.72|320.62|317.72|320.64|317.74|320.58|317.68|21
1646280400000|2022-03-03 04:06:40|320.61|317.71|320.53|317.63|320.61|317.71|320.53|317.63|14
1646280410000|2022-03-03 04:06:50|320.54|317.64|320.57|317.67|320.6|317.7|320.53|317.63|9
1646280420000|2022-03-03 04:07:00|320.58|317.68|320.61|317.71|320.61|317.71|320.58|317.68|5
1646280430000|2022-03-03 04:07:10|320.62|317.72|320.59|317.69|320.66|317.76|320.58|317.68|14
1646280440000|2022-03-03 04:07:20|320.58|317.68|320.67|317.77|320.67|317.77|320.57|317.67|16
1646280450000|2022-03-03 04:07:30|320.68|317.78|320.49|317.59|320.69|317.79|320.44|317.54|14
1646280460000|2022-03-03 04:07:40|320.48|317.58|320.58|317.68|320.6|317.7|320.47|317.57|14
1646280470000|2022-03-03 04:07:50|320.59|317.69|320.52|317.62|320.6|317.7|320.52|317.62|7
1646280480000|2022-03-03 04:08:00|320.51|317.61|320.54|317.64|320.57|317.67|320.5|317.6|13
1646280490000|2022-03-03 04:08:10|320.55|317.65|320.57|317.67|320.6|317.7|320.55|317.65|9
1646280500000|2022-03-03 04:08:20|320.58|317.68|320.49|317.59|320.6|317.7|320.48|317.58|11
1646280510000|2022-03-03 04:08:30|320.46|317.56|320.39|317.49|320.48|317.58|320.38|317.48|13
1646280520000|2022-03-03 04:08:40|320.38|317.48|320.41|317.51|320.41|317.51|320.36|317.46|10
1646280530000|2022-03-03 04:08:50|320.35|317.45|320.36|317.46|320.38|317.48|320.34|317.44|6
1646280540000|2022-03-03 04:09:00|320.43|317.53|320.42|317.52|320.52|317.62|320.42|317.52|15
1646280550000|2022-03-03 04:09:10|320.43|317.53|320.57|317.67|320.59|317.69|320.43|317.53|14
1646280560000|2022-03-03 04:09:20|320.54|317.64|320.62|317.72|320.62|317.72|320.53|317.63|16
1646280570000|2022-03-03 04:09:30|320.61|317.71|320.65|317.75|320.65|317.75|320.6|317.7|10
1646280580000|2022-03-03 04:09:40|320.71|317.81|320.64|317.74|320.72|317.82|320.63|317.73|11
1646280590000|2022-03-03 04:09:50|320.63|317.73|320.55|317.65|320.63|317.73|320.53|317.63|6
1646280600000|2022-03-03 04:10:00|320.53|317.63|320.54|317.64|320.54|317.64|320.48|317.58|6
1646280610000|2022-03-03 04:10:10|320.52|317.62|320.64|317.74|320.66|317.76|320.52|317.62|15
1646280620000|2022-03-03 04:10:20|320.65|317.75|320.67|317.77|320.67|317.77|320.65|317.75|5
1646280630000|2022-03-03 04:10:30|320.65|317.75|320.66|317.76|320.67|317.77|320.65|317.75|5
1646280640000|2022-03-03 04:10:40|320.67|317.77|320.92|318.02|320.93|318.03|320.67|317.77|8
1646280650000|2022-03-03 04:10:50|320.91|318.01|321.05|318.15|321.42|318.52|320.9|318|21
1646280660000|2022-03-03 04:11:00|321.01|318.11|320.68|317.78|321.01|318.11|320.68|317.78|20
1646280670000|2022-03-03 04:11:10|320.67|317.77|320.56|317.66|320.67|317.77|320.55|317.65|14
1646280680000|2022-03-03 04:11:20|320.57|317.67|320.64|317.74|320.76|317.86|320.54|317.64|19
1646280690000|2022-03-03 04:11:30|320.58|317.68|320.66|317.76|320.71|317.81|320.48|317.58|22
1646280700000|2022-03-03 04:11:40|320.69|317.79|320.57|317.67|320.69|317.79|320.52|317.62|19
1646280710000|2022-03-03 04:11:50|320.59|317.69|320.78|317.88|320.82|317.92|320.59|317.69|22
1646280720000|2022-03-03 04:12:00|320.81|317.91|320.84|317.94|320.84|317.94|320.76|317.86|13
1646280730000|2022-03-03 04:12:10|320.83|317.93|320.72|317.82|320.85|317.95|320.71|317.81|16
1646280740000|2022-03-03 04:12:20|320.73|317.83|320.65|317.75|320.73|317.83|320.65|317.75|10
1646280750000|2022-03-03 04:12:30|320.67|317.77|320.57|317.67|320.69|317.79|320.57|317.67|14
1646280760000|2022-03-03 04:12:40|320.58|317.68|320.5|317.6|320.58|317.68|320.44|317.54|19
1646280770000|2022-03-03 04:12:50|320.51|317.61|320.61|317.71|320.69|317.79|320.5|317.6|21
1646280780000|2022-03-03 04:13:00|320.6|317.7|320.4|317.5|320.6|317.7|320.4|317.5|12
1646280790000|2022-03-03 04:13:10|320.39|317.49|320.34|317.44|320.39|317.49|320.21|317.31|15
1646280800000|2022-03-03 04:13:20|320.33|317.43|320.2|317.3|320.33|317.43|320.2|317.3|21
1646280810000|2022-03-03 04:13:30|320.24|317.34|320.18|317.28|320.32|317.42|320.18|317.28|26
1646280820000|2022-03-03 04:13:40|320.2|317.3|320.21|317.31|320.23|317.33|320.12|317.22|18
1646280830000|2022-03-03 04:13:50|320.22|317.32|320.08|317.18|320.23|317.33|320.08|317.18|19
1646280840000|2022-03-03 04:14:00|320.07|317.17|320.08|317.18|320.2|317.3|320.07|317.17|13
1646280850000|2022-03-03 04:14:10|320.06|317.16|319.89|316.99|320.09|317.19|319.89|316.99|22
1646280860000|2022-03-03 04:14:20|319.92|317.02|320.13|317.23|320.13|317.23|319.92|317.02|21
1646280870000|2022-03-03 04:14:30|320.15|317.25|320.38|317.48|320.39|317.49|320.15|317.25|22
1646280880000|2022-03-03 04:14:40|320.35|317.45|320.36|317.46|320.4|317.5|320.31|317.41|19
1646280890000|2022-03-03 04:14:50|320.37|317.47|320.3|317.4|320.37|317.47|320.29|317.39|19
1646280900000|2022-03-03 04:15:00|320.31|317.41|320.32|317.42|320.33|317.43|320.31|317.41|11
1646280910000|2022-03-03 04:15:10|320.35|317.45|320.77|317.87|320.77|317.87|320.35|317.45|25
1646280920000|2022-03-03 04:15:20|320.78|317.88|320.72|317.82|320.79|317.89|320.7|317.8|20
1646280930000|2022-03-03 04:15:30|320.73|317.83|321.05|318.15|321.09|318.19|320.71|317.81|16
1646280940000|2022-03-03 04:15:40|321.06|318.16|321.04|318.14|321.08|318.18|321|318.1|18
1646280950000|2022-03-03 04:15:50|321.03|318.13|321.02|318.12|321.04|318.14|321.02|318.12|8
1646280960000|2022-03-03 04:16:00|321.04|318.14|320.85|317.95|321.04|318.14|320.85|317.95|11
1646280970000|2022-03-03 04:16:10|320.84|317.94|320.78|317.88|320.91|318.01|320.76|317.86|12
1646280980000|2022-03-03 04:16:20|320.76|317.86|320.65|317.75|320.79|317.89|320.63|317.73|19
1646280990000|2022-03-03 04:16:30|320.64|317.74|320.67|317.77|320.72|317.82|320.6|317.7|18
1646281000000|2022-03-03 04:16:40|320.68|317.78|320.7|317.8|320.72|317.82|320.63|317.73|17
1646281010000|2022-03-03 04:16:50|320.68|317.78|320.52|317.62|320.68|317.78|320.52|317.62|14
1646281020000|2022-03-03 04:17:00|320.51|317.61|320.36|317.46|320.51|317.61|320.33|317.43|16
1646281030000|2022-03-03 04:17:10|320.35|317.45|320.16|317.26|320.36|317.46|320.16|317.26|16
1646281040000|2022-03-03 04:17:20|320.17|317.27|320.23|317.33|320.25|317.35|320.17|317.27|12
1646281050000|2022-03-03 04:17:30|320.22|317.32|320.14|317.24|320.39|317.49|320.14|317.24|18
1646281060000|2022-03-03 04:17:40|320.05|317.15|319.97|317.07|320.06|317.16|319.97|317.07|13
1646281070000|2022-03-03 04:17:50|320|317.1|319.97|317.07|320.01|317.11|319.97|317.07|9
1646281080000|2022-03-03 04:18:00|319.98|317.08|319.99|317.09|320.01|317.11|319.95|317.05|13
1646281090000|2022-03-03 04:18:10|320.01|317.11|320.2|317.3|320.27|317.37|320.01|317.11|18
1646281100000|2022-03-03 04:18:20|320.24|317.34|320.28|317.38|320.31|317.41|320.22|317.32|16
1646281110000|2022-03-03 04:18:30|320.31|317.41|320.01|317.11|320.31|317.41|320.01|317.11|18
1646281120000|2022-03-03 04:18:40|320.1|317.2|320.01|317.11|320.1|317.2|319.99|317.09|18
1646281130000|2022-03-03 04:18:50|320.02|317.12|320.06|317.16|320.07|317.17|320.02|317.12|8
1646281140000|2022-03-03 04:19:00|320.07|317.17|320.04|317.14|320.07|317.17|320|317.1|13
1646281150000|2022-03-03 04:19:10|320.02|317.12|320.04|317.14|320.04|317.14|319.99|317.09|8
1646281160000|2022-03-03 04:19:20|320.05|317.15|320.15|317.25|320.16|317.26|320.05|317.15|15
1646281170000|2022-03-03 04:19:30|320.16|317.26|320|317.1|320.19|317.29|320|317.1|16
1646281180000|2022-03-03 04:19:40|319.99|317.09|319.96|317.06|319.99|317.09|319.96|317.06|4
1646281190000|2022-03-03 04:19:50|319.95|317.05|319.97|317.07|319.98|317.08|319.95|317.05|9
1646281200000|2022-03-03 04:20:00|319.98|317.08|319.96|317.06|319.98|317.08|319.95|317.05|5
1646281210000|2022-03-03 04:20:10|319.95|317.05|319.96|317.06|319.97|317.07|319.91|317.01|18
1646281220000|2022-03-03 04:20:20|319.97|317.07|319.93|317.03|319.97|317.07|319.92|317.02|8
1646281230000|2022-03-03 04:20:30|319.92|317.02|319.75|316.85|319.93|317.03|319.73|316.83|10
1646281240000|2022-03-03 04:20:40|319.74|316.84|319.89|316.99|319.91|317.01|319.69|316.79|16
1646281250000|2022-03-03 04:20:50|319.9|317|319.99|317.09|320|317.1|319.9|317|11
1646281260000|2022-03-03 04:21:00|319.98|317.08|319.86|316.96|319.98|317.08|319.86|316.96|9
1646281270000|2022-03-03 04:21:10|319.83|316.93|319.68|316.78|319.83|316.93|319.68|316.78|18
1646281280000|2022-03-03 04:21:20|319.67|316.77|319.66|316.76|319.68|316.78|319.6|316.7|14
1646281290000|2022-03-03 04:21:30|319.65|316.75|319.82|316.92|319.83|316.93|319.64|316.74|19
1646281300000|2022-03-03 04:21:40|319.81|316.91|319.63|316.73|319.81|316.91|319.63|316.73|10
1646281310000|2022-03-03 04:21:50|319.64|316.74|319.73|316.83|319.75|316.85|319.61|316.71|13
1646281320000|2022-03-03 04:22:00|319.75|316.85|319.69|316.79|319.76|316.86|319.69|316.79|19
1646281330000|2022-03-03 04:22:10|319.7|316.8|319.7|316.8|319.7|316.8|319.69|316.79|5
1646281340000|2022-03-03 04:22:20|319.71|316.81|319.87|316.97|319.88|316.98|319.71|316.81|20
1646281350000|2022-03-03 04:22:30|319.88|316.98|319.87|316.97|319.9|317|319.87|316.97|7
1646281360000|2022-03-03 04:22:40|319.88|316.98|319.87|316.97|319.88|316.98|319.87|316.97|6
1646281370000|2022-03-03 04:22:50|319.86|316.96|319.86|316.96|319.88|316.98|319.86|316.96|9
1646281380000|2022-03-03 04:23:00|319.84|316.94|319.83|316.93|319.84|316.94|319.83|316.93|4
1646281390000|2022-03-03 04:23:10|319.84|316.94|319.96|317.06|320.01|317.11|319.84|316.94|17
1646281400000|2022-03-03 04:23:20|320.04|317.14|320.02|317.12|320.04|317.14|319.99|317.09|11
1646281410000|2022-03-03 04:23:30|320.01|317.11|320.02|317.12|320.03|317.13|319.99|317.09|12
1646281420000|2022-03-03 04:23:40|320.01|317.11|319.94|317.04|320.03|317.13|319.93|317.03|9
1646281430000|2022-03-03 04:23:50|319.93|317.03|320.05|317.15|320.05|317.15|319.93|317.03|14
1646281440000|2022-03-03 04:24:00|320.06|317.16|319.92|317.02|320.06|317.16|319.92|317.02|12
1646281450000|2022-03-03 04:24:10|319.93|317.03|319.69|316.79|319.93|317.03|319.69|316.79|11
1646281460000|2022-03-03 04:24:20|319.68|316.78|319.76|316.86|319.79|316.89|319.67|316.77|15
1646281470000|2022-03-03 04:24:30|319.77|316.87|319.9|317|319.9|317|319.77|316.87|19
1646281480000|2022-03-03 04:24:40|319.91|317.01|320|317.1|320.03|317.13|319.91|317.01|9
1646281490000|2022-03-03 04:24:50|320.01|317.11|319.81|316.91|320.04|317.14|319.81|316.91|15
1646281500000|2022-03-03 04:25:00|319.8|316.9|319.85|316.95|319.85|316.95|319.8|316.9|12
1646281510000|2022-03-03 04:25:10|319.84|316.94|319.96|317.06|320.01|317.11|319.79|316.89|20
1646281520000|2022-03-03 04:25:20|319.97|317.07|320.04|317.14|320.04|317.14|319.85|316.95|18
1646281530000|2022-03-03 04:25:30|320.02|317.12|319.97|317.07|320.02|317.12|319.86|316.96|14
1646281540000|2022-03-03 04:25:40|320|317.1|320.01|317.11|320.08|317.18|319.99|317.09|16
1646281550000|2022-03-03 04:25:50|320|317.1|320.02|317.12|320.02|317.12|319.91|317.01|15
1646281560000|2022-03-03 04:26:00|320.03|317.13|320.02|317.12|320.03|317.13|319.99|317.09|13
1646281570000|2022-03-03 04:26:10|320.03|317.13|320.12|317.22|320.12|317.22|320.02|317.12|10
1646281580000|2022-03-03 04:26:20|320.13|317.23|320.07|317.17|320.16|317.26|320.07|317.17|10
1646281590000|2022-03-03 04:26:30|320.08|317.18|320.12|317.22|320.13|317.23|320.05|317.15|11
1646281600000|2022-03-03 04:26:40|320.13|317.23|320|317.1|320.13|317.23|319.99|317.09|13
1646281610000|2022-03-03 04:26:50|319.99|317.09|320.1|317.2|320.11|317.21|319.99|317.09|14
1646281620000|2022-03-03 04:27:00|320.09|317.19|320.11|317.21|320.17|317.27|320.08|317.18|12
1646281630000|2022-03-03 04:27:10|320.12|317.22|320.09|317.19|320.12|317.22|320|317.1|17
1646281640000|2022-03-03 04:27:20|320.08|317.18|320.04|317.14|320.1|317.2|320.04|317.14|8
1646281650000|2022-03-03 04:27:30|320.05|317.15|319.89|316.99|320.05|317.15|319.88|316.98|13
1646281660000|2022-03-03 04:27:40|319.9|317|319.94|317.04|319.94|317.04|319.9|317|5
1646281670000|2022-03-03 04:27:50|319.93|317.03|319.96|317.06|319.96|317.06|319.92|317.02|8
1646281680000|2022-03-03 04:28:00|319.97|317.07|319.91|317.01|319.98|317.08|319.91|317.01|18
1646281690000|2022-03-03 04:28:10|319.89|316.99|319.92|317.02|319.92|317.02|319.89|316.99|10
1646281700000|2022-03-03 04:28:20|319.93|317.03|319.93|317.03|319.94|317.04|319.92|317.02|7
1646281710000|2022-03-03 04:28:30|319.94|317.04|319.98|317.08|319.98|317.08|319.69|316.79|18
1646281720000|2022-03-03 04:28:40|319.92|317.02|320.01|317.11|320.05|317.15|319.92|317.02|13
1646281730000|2022-03-03 04:28:50|319.99|317.09|320.1|317.2|320.11|317.21|319.99|317.09|15
1646281740000|2022-03-03 04:29:00|320.09|317.19|320.06|317.16|320.09|317.19|320.05|317.15|17
1646281750000|2022-03-03 04:29:10|320.07|317.17|319.97|317.07|320.09|317.19|319.96|317.06|11
1646281760000|2022-03-03 04:29:20|319.96|317.06|319.91|317.01|319.99|317.09|319.9|317|10
1646281770000|2022-03-03 04:29:30|319.92|317.02|319.99|317.09|320.02|317.12|319.91|317.01|12
1646281780000|2022-03-03 04:29:40|320|317.1|319.99|317.09|320.03|317.13|319.97|317.07|12
1646281790000|2022-03-03 04:29:50|320|317.1|319.96|317.06|320.01|317.11|319.96|317.06|7
1646281800000|2022-03-03 04:30:00|319.97|317.07|320|317.1|320.05|317.15|319.97|317.07|12
1646281810000|2022-03-03 04:30:10|319.99|317.09|320|317.1|320.02|317.12|319.98|317.08|12
1646281820000|2022-03-03 04:30:20|320.01|317.11|319.83|316.93|320.02|317.12|319.79|316.89|12
1646281830000|2022-03-03 04:30:30|319.79|316.89|319.8|316.9|319.81|316.91|319.78|316.88|14
1646281840000|2022-03-03 04:30:40|319.81|316.91|319.82|316.92|319.82|316.92|319.81|316.91|4
1646281850000|2022-03-03 04:30:50|319.84|316.94|319.85|316.95|319.85|316.95|319.84|316.94|2
1646281860000|2022-03-03 04:31:00|319.86|316.96|319.75|316.85|319.86|316.96|319.75|316.85|13
1646281870000|2022-03-03 04:31:10|319.74|316.84|319.84|316.94|319.84|316.94|319.74|316.84|11
1646281880000|2022-03-03 04:31:20|319.85|316.95|319.76|316.86|319.85|316.95|319.76|316.86|12
1646281890000|2022-03-03 04:31:30|319.8|316.9|319.76|316.86|319.8|316.9|319.76|316.86|4
1646281900000|2022-03-03 04:31:40|319.75|316.85|319.82|316.92|319.82|316.92|319.74|316.84|8
1646281910000|2022-03-03 04:31:50|319.81|316.91|319.88|316.98|319.9|317|319.81|316.91|12
1646281920000|2022-03-03 04:32:00|319.89|316.99|319.93|317.03|319.94|317.04|319.89|316.99|14
1646281930000|2022-03-03 04:32:10|319.92|317.02|319.94|317.04|319.97|317.07|319.92|317.02|17
1646281940000|2022-03-03 04:32:20|319.95|317.05|320.03|317.13|320.03|317.13|319.95|317.05|11
1646281950000|2022-03-03 04:32:30|320.02|317.12|320.03|317.13|320.03|317.13|320|317.1|9
1646281960000|2022-03-03 04:32:40|320.04|317.14|319.96|317.06|320.06|317.16|319.96|317.06|18
1646281970000|2022-03-03 04:32:50|319.97|317.07|320.01|317.11|320.02|317.12|319.97|317.07|13
1646281980000|2022-03-03 04:33:00|320.02|317.12|320.06|317.16|320.09|317.19|320.02|317.12|15
1646281990000|2022-03-03 04:33:10|320.05|317.15|320.06|317.16|320.08|317.18|320.03|317.13|14
1646282000000|2022-03-03 04:33:20|320.07|317.17|320|317.1|320.07|317.17|320|317.1|12
1646282010000|2022-03-03 04:33:30|319.99|317.09|320.01|317.11|320.01|317.11|319.99|317.09|5
1646282020000|2022-03-03 04:33:40|320|317.1|320.03|317.13|320.04|317.14|320|317.1|6
1646282030000|2022-03-03 04:33:50|320.04|317.14|320.05|317.15|320.05|317.15|320.01|317.11|10
1646282040000|2022-03-03 04:34:00|320.08|317.18|320.08|317.18|320.12|317.22|320.06|317.16|9
1646282050000|2022-03-03 04:34:10|320.09|317.19|320.01|317.11|320.09|317.19|320.01|317.11|14
1646282060000|2022-03-03 04:34:20|320|317.1|319.87|316.97|320.02|317.12|319.87|316.97|8
1646282070000|2022-03-03 04:34:30|319.86|316.96|319.92|317.02|319.94|317.04|319.86|316.96|16
1646282080000|2022-03-03 04:34:40|319.91|317.01|319.89|316.99|319.91|317.01|319.89|316.99|8
1646282090000|2022-03-03 04:34:50|319.88|316.98|319.88|316.98|319.88|316.98|319.88|316.98|1
1646282100000|2022-03-03 04:35:00|319.89|316.99|319.88|316.98|319.9|317|319.88|316.98|6
1646282110000|2022-03-03 04:35:10|319.87|316.97|319.97|317.07|319.97|317.07|319.86|316.96|17
1646282120000|2022-03-03 04:35:20|319.96|317.06|319.98|317.08|319.98|317.08|319.96|317.06|5
1646282130000|2022-03-03 04:35:30|319.97|317.07|319.97|317.07|319.98|317.08|319.97|317.07|3
1646282140000|2022-03-03 04:35:40|319.96|317.06|320.17|317.27|320.22|317.32|319.96|317.06|15
1646282150000|2022-03-03 04:35:50|320.1|317.2|320|317.1|320.1|317.2|319.98|317.08|19
1646282160000|2022-03-03 04:36:00|319.99|317.09|319.85|316.95|320.03|317.13|319.84|316.94|15
1646282170000|2022-03-03 04:36:10|319.84|316.94|319.75|316.85|319.84|316.94|319.7|316.8|14
1646282180000|2022-03-03 04:36:20|319.74|316.84|319.8|316.9|319.85|316.95|319.74|316.84|13
1646282190000|2022-03-03 04:36:30|319.79|316.89|319.66|316.76|319.79|316.89|319.64|316.74|11
1646282200000|2022-03-03 04:36:40|319.69|316.79|319.74|316.84|319.75|316.85|319.64|316.74|16
1646282210000|2022-03-03 04:36:50|319.75|316.85|319.6|316.7|319.77|316.87|319.6|316.7|14
1646282220000|2022-03-03 04:37:00|319.64|316.74|319.59|316.69|319.64|316.74|319.56|316.66|16
1646282230000|2022-03-03 04:37:10|319.6|316.7|319.6|316.7|319.64|316.74|319.59|316.69|14
1646282240000|2022-03-03 04:37:20|319.59|316.69|319.59|316.69|319.61|316.71|319.57|316.67|7
1646282250000|2022-03-03 04:37:30|319.61|316.71|319.6|316.7|319.72|316.82|319.59|316.69|20
1646282260000|2022-03-03 04:37:40|319.59|316.69|319.42|316.52|319.65|316.75|319.4|316.5|19
1646282270000|2022-03-03 04:37:50|319.4|316.5|319.5|316.6|319.53|316.63|319.4|316.5|20
1646282280000|2022-03-03 04:38:00|319.52|316.62|319.46|316.56|319.52|316.62|319.46|316.56|17
1646282290000|2022-03-03 04:38:10|319.52|316.62|319.46|316.56|319.52|316.62|319.45|316.55|14
1646282300000|2022-03-03 04:38:20|319.45|316.55|319.44|316.54|319.46|316.56|319.44|316.54|10
1646282310000|2022-03-03 04:38:30|319.45|316.55|319.48|316.58|319.48|316.58|319.41|316.51|6
1646282320000|2022-03-03 04:38:40|319.47|316.57|319.44|316.54|319.48|316.58|319.43|316.53|15
1646282330000|2022-03-03 04:38:50|319.45|316.55|319.43|316.53|319.45|316.55|319.43|316.53|9
1646282340000|2022-03-03 04:39:00|319.45|316.55|319.43|316.53|319.45|316.55|319.43|316.53|5
1646282350000|2022-03-03 04:39:10|319.39|316.49|319.38|316.48|319.43|316.53|319.37|316.47|10
1646282360000|2022-03-03 04:39:20|319.37|316.47|319.32|316.42|319.4|316.5|319.3|316.4|18
1646282370000|2022-03-03 04:39:30|319.33|316.43|319.19|316.29|319.34|316.44|319.16|316.26|16
1646282380000|2022-03-03 04:39:40|319.2|316.3|319.11|316.21|319.21|316.31|319.11|316.21|12
1646282390000|2022-03-03 04:39:50|319.12|316.22|319.06|316.16|319.14|316.24|319.06|316.16|9
1646282400000|2022-03-03 04:40:00|319.08|316.18|319.12|316.22|319.13|316.23|319.04|316.14|17
1646282410000|2022-03-03 04:40:10|319.11|316.21|319.09|316.19|319.16|316.26|319.09|316.19|19
1646282420000|2022-03-03 04:40:20|319.08|316.18|319.07|316.17|319.1|316.2|319|316.1|14
1646282430000|2022-03-03 04:40:30|319.06|316.16|319.05|316.15|319.08|316.18|319.05|316.15|9
1646282440000|2022-03-03 04:40:40|319.04|316.14|319.03|316.13|319.04|316.14|319.02|316.12|8
1646282450000|2022-03-03 04:40:50|319.04|316.14|319.04|316.14|319.1|316.2|319.02|316.12|15
1646282460000|2022-03-03 04:41:00|319.03|316.13|318.97|316.07|319.03|316.13|318.95|316.05|14
1646282470000|2022-03-03 04:41:10|318.96|316.06|318.91|316.01|318.99|316.09|318.91|316.01|16
1646282480000|2022-03-03 04:41:20|318.87|315.97|318.84|315.94|318.88|315.98|318.84|315.94|9
1646282490000|2022-03-03 04:41:30|318.82|315.92|318.82|315.92|318.83|315.93|318.79|315.89|14
1646282500000|2022-03-03 04:41:40|318.8|315.9|318.74|315.84|318.83|315.93|318.71|315.81|20
1646282510000|2022-03-03 04:41:50|318.68|315.78|318.66|315.76|318.79|315.89|318.66|315.76|18
1646282520000|2022-03-03 04:42:00|318.68|315.78|318.76|315.86|318.77|315.87|318.66|315.76|25
1646282530000|2022-03-03 04:42:10|318.77|315.87|318.79|315.89|318.82|315.92|318.77|315.87|17
1646282540000|2022-03-03 04:42:20|318.8|315.9|318.69|315.79|318.94|316.04|318.68|315.78|18
1646282550000|2022-03-03 04:42:30|318.7|315.8|318.71|315.81|318.72|315.82|318.69|315.79|11
1646282560000|2022-03-03 04:42:40|318.72|315.82|318.75|315.85|318.76|315.86|318.72|315.82|12
1646282570000|2022-03-03 04:42:50|318.74|315.84|318.94|316.04|318.95|316.05|318.74|315.84|15
1646282580000|2022-03-03 04:43:00|318.95|316.05|318.81|315.91|318.95|316.05|318.76|315.86|16
1646282590000|2022-03-03 04:43:10|318.79|315.89|318.79|315.89|318.81|315.91|318.79|315.89|9
1646282600000|2022-03-03 04:43:20|318.8|315.9|318.8|315.9|318.81|315.91|318.8|315.9|3
1646282610000|2022-03-03 04:43:30|318.79|315.89|318.8|315.9|318.8|315.9|318.79|315.89|2
1646282620000|2022-03-03 04:43:40|318.85|315.95|318.81|315.91|318.87|315.97|318.8|315.9|16
1646282630000|2022-03-03 04:43:50|318.8|315.9|318.83|315.93|318.83|315.93|318.8|315.9|12
1646282640000|2022-03-03 04:44:00|318.82|315.92|318.82|315.92|318.82|315.92|318.81|315.91|3
1646282650000|2022-03-03 04:44:10|318.8|315.9|318.77|315.87|318.8|315.9|318.77|315.87|8
1646282660000|2022-03-03 04:44:20|318.78|315.88|318.82|315.92|318.83|315.93|318.78|315.88|14
1646282670000|2022-03-03 04:44:30|318.84|315.94|318.83|315.93|318.84|315.94|318.77|315.87|17
1646282680000|2022-03-03 04:44:40|318.79|315.89|318.82|315.92|318.82|315.92|318.79|315.89|8
1646282690000|2022-03-03 04:44:50|318.83|315.93|318.91|316.01|319|316.1|318.82|315.92|10
1646282700000|2022-03-03 04:45:00|318.92|316.02|318.87|315.97|318.92|316.02|318.83|315.93|13
1646282710000|2022-03-03 04:45:10|318.85|315.95|318.77|315.87|318.85|315.95|318.77|315.87|16
1646282720000|2022-03-03 04:45:20|318.79|315.89|318.58|315.68|318.82|315.92|318.58|315.68|16
1646282730000|2022-03-03 04:45:30|318.56|315.66|318.43|315.53|318.56|315.66|318.43|315.53|14
1646282740000|2022-03-03 04:45:40|318.42|315.52|318.41|315.51|318.42|315.52|318.32|315.42|10
1646282750000|2022-03-03 04:45:50|318.42|315.52|318.34|315.44|318.43|315.53|318.34|315.44|13
1646282760000|2022-03-03 04:46:00|318.33|315.43|318.29|315.39|318.33|315.43|318.29|315.39|15
1646282770000|2022-03-03 04:46:10|318.3|315.4|318.2|315.3|318.3|315.4|318.2|315.3|10
1646282780000|2022-03-03 04:46:20|318.19|315.29|318|315.1|318.19|315.29|318|315.1|19
1646282790000|2022-03-03 04:46:30|318.05|315.15|317.95|315.05|318.05|315.15|317.94|315.04|23
1646282800000|2022-03-03 04:46:40|317.97|315.07|317.98|315.08|318.02|315.12|317.96|315.06|23
1646282810000|2022-03-03 04:46:50|317.96|315.06|317.9|315|317.97|315.07|317.84|314.94|17
1646282820000|2022-03-03 04:47:00|317.83|314.93|317.73|314.83|317.83|314.93|317.69|314.79|23
1646282830000|2022-03-03 04:47:10|317.81|314.91|317.92|315.02|317.96|315.06|317.81|314.91|22
1646282840000|2022-03-03 04:47:20|317.9|315|317.84|314.94|317.97|315.07|317.84|314.94|11
1646282850000|2022-03-03 04:47:30|317.83|314.93|317.74|314.84|317.84|314.94|317.74|314.84|10
1646282860000|2022-03-03 04:47:40|317.73|314.83|317.68|314.78|317.74|314.84|317.65|314.75|16
1646282870000|2022-03-03 04:47:50|317.69|314.79|317.38|314.48|317.71|314.81|317.37|314.47|16
1646282880000|2022-03-03 04:48:00|317.36|314.46|317.28|314.38|317.37|314.47|317.14|314.24|16
1646282890000|2022-03-03 04:48:10|317.33|314.43|317.14|314.24|317.34|314.44|317.13|314.23|15
1646282900000|2022-03-03 04:48:20|317.15|314.25|317.11|314.21|317.16|314.26|317.11|314.21|7
1646282910000|2022-03-03 04:48:30|317.12|314.22|317.12|314.22|317.12|314.22|317.11|314.21|3
1646282920000|2022-03-03 04:48:40|317.2|314.3|317.15|314.25|317.27|314.37|317.12|314.22|19
1646282930000|2022-03-03 04:48:50|317.16|314.26|317.26|314.36|317.26|314.36|317.13|314.23|13
1646282940000|2022-03-03 04:49:00|317.23|314.33|317.21|314.31|317.26|314.36|317.21|314.31|15
1646282950000|2022-03-03 04:49:10|317.22|314.32|317.23|314.33|317.25|314.35|317.22|314.32|10
1646282960000|2022-03-03 04:49:20|317.24|314.34|317.27|314.37|317.27|314.37|317.23|314.33|11
1646282970000|2022-03-03 04:49:30|317.28|314.38|317.21|314.31|317.28|314.38|317.2|314.3|9
1646282980000|2022-03-03 04:49:40|317.22|314.32|317.15|314.25|317.25|314.35|317.14|314.24|17
1646282990000|2022-03-03 04:49:50|317.14|314.24|317.16|314.26|317.18|314.28|317.14|314.24|15
1646283000000|2022-03-03 04:50:00|317.17|314.27|317.18|314.28|317.18|314.28|317.16|314.26|8
1646283010000|2022-03-03 04:50:10|317.17|314.27|317.1|314.2|317.17|314.27|317.1|314.2|16
1646283020000|2022-03-03 04:50:20|317.11|314.21|317.19|314.29|317.19|314.29|317.1|314.2|9
1646283030000|2022-03-03 04:50:30|317.2|314.3|317.43|314.53|317.45|314.55|317.2|314.3|7
1646283040000|2022-03-03 04:50:40|317.42|314.52|317.35|314.45|317.42|314.52|317.34|314.44|13
1646283050000|2022-03-03 04:50:50|317.3|314.4|317.21|314.31|317.36|314.46|317.18|314.28|22
1646283060000|2022-03-03 04:51:00|317.22|314.32|317.2|314.3|317.22|314.32|317.19|314.29|5
1646283070000|2022-03-03 04:51:10|317.19|314.29|317.19|314.29|317.2|314.3|317.19|314.29|3
1646283080000|2022-03-03 04:51:20|317.18|314.28|317.24|314.34|317.29|314.39|317.17|314.27|20
1646283090000|2022-03-03 04:51:30|317.25|314.35|317.38|314.48|317.38|314.48|317.25|314.35|18
1646283100000|2022-03-03 04:51:40|317.4|314.5|317.47|314.57|317.5|314.6|317.39|314.49|18
1646283110000|2022-03-03 04:51:50|317.49|314.59|317.41|314.51|317.5|314.6|317.41|314.51|14
1646283120000|2022-03-03 04:52:00|317.43|314.53|317.42|314.52|317.43|314.53|317.41|314.51|11
1646283130000|2022-03-03 04:52:10|317.41|314.51|317.18|314.28|317.41|314.51|317.18|314.28|12
1646283140000|2022-03-03 04:52:20|317.17|314.27|317.2|314.3|317.22|314.32|317.16|314.26|10
1646283150000|2022-03-03 04:52:30|317.21|314.31|317.31|314.41|317.39|314.49|317.21|314.31|10
1646283160000|2022-03-03 04:52:40|317.28|314.38|317.26|314.36|317.31|314.41|317.26|314.36|14
1646283170000|2022-03-03 04:52:50|317.23|314.33|317.2|314.3|317.24|314.34|317.2|314.3|7
1646283180000|2022-03-03 04:53:00|317.22|314.32|317.17|314.27|317.22|314.32|317.16|314.26|8
1646283190000|2022-03-03 04:53:10|317.16|314.26|317.01|314.11|317.16|314.26|316.99|314.09|11
1646283200000|2022-03-03 04:53:20|317|314.1|316.98|314.08|317|314.1|316.93|314.03|13
1646283210000|2022-03-03 04:53:30|317.01|314.11|317.02|314.12|317.02|314.12|317.01|314.11|2
1646283220000|2022-03-03 04:53:40|317.01|314.11|317.01|314.11|317.02|314.12|317|314.1|4
1646283230000|2022-03-03 04:53:50|316.98|314.08|317.05|314.15|317.05|314.15|316.95|314.05|4
1646283240000|2022-03-03 04:54:00|317.07|314.17|316.98|314.08|317.07|314.17|316.98|314.08|6
1646283250000|2022-03-03 04:54:10|316.95|314.05|316.98|314.08|316.99|314.09|316.95|314.05|7
1646283260000|2022-03-03 04:54:20|316.97|314.07|317.01|314.11|317.02|314.12|316.97|314.07|8
1646283270000|2022-03-03 04:54:30|316.99|314.09|316.98|314.08|316.99|314.09|316.93|314.03|8
1646283280000|2022-03-03 04:54:40|316.97|314.07|316.96|314.06|316.98|314.08|316.93|314.03|9
1646283290000|2022-03-03 04:54:50|317.11|314.21|317.16|314.26|317.16|314.26|317.11|314.21|15
1646283300000|2022-03-03 04:55:00|317.17|314.27|317.22|314.32|317.22|314.32|317.17|314.27|6
1646283310000|2022-03-03 04:55:10|317.21|314.31|317.26|314.36|317.26|314.36|317.21|314.31|10
1646283320000|2022-03-03 04:55:20|317.2|314.3|317.23|314.33|317.23|314.33|317.2|314.3|10
1646283330000|2022-03-03 04:55:30|317.24|314.34|317.24|314.34|317.24|314.34|317.23|314.33|5
1646283340000|2022-03-03 04:55:40|317.26|314.36|317.35|314.45|317.35|314.45|317.25|314.35|13
1646283350000|2022-03-03 04:55:50|317.37|314.47|317.38|314.48|317.39|314.49|317.36|314.46|13
1646283360000|2022-03-03 04:56:00|317.37|314.47|317.37|314.47|317.38|314.48|317.35|314.45|17
1646283370000|2022-03-03 04:56:10|317.36|314.46|317.42|314.52|317.44|314.54|317.36|314.46|11
1646283380000|2022-03-03 04:56:20|317.41|314.51|317.57|314.67|317.59|314.69|317.41|314.51|17
1646283390000|2022-03-03 04:56:30|317.55|314.65|317.54|314.64|317.55|314.65|317.52|314.62|15
1646283400000|2022-03-03 04:56:40|317.57|314.67|317.59|314.69|317.64|314.74|317.55|314.65|20
1646283410000|2022-03-03 04:56:50|317.58|314.68|317.59|314.69|317.6|314.7|317.58|314.68|8
1646283420000|2022-03-03 04:57:00|317.6|314.7|317.74|314.84|317.8|314.9|317.6|314.7|15
1646283430000|2022-03-03 04:57:10|317.72|314.82|317.76|314.86|317.79|314.89|317.69|314.79|12
1646283440000|2022-03-03 04:57:20|317.77|314.87|317.79|314.89|317.8|314.9|317.76|314.86|8
1646283450000|2022-03-03 04:57:30|317.78|314.88|317.81|314.91|317.83|314.93|317.77|314.87|16
1646283460000|2022-03-03 04:57:40|317.82|314.92|317.73|314.83|317.83|314.93|317.73|314.83|9
1646283470000|2022-03-03 04:57:50|317.72|314.82|317.79|314.89|317.79|314.89|317.71|314.81|15
1646283480000|2022-03-03 04:58:00|317.85|314.95|318|315.1|318.04|315.14|317.85|314.95|15
1646283490000|2022-03-03 04:58:10|317.99|315.09|318.03|315.13|318.03|315.13|317.98|315.08|14
1646283500000|2022-03-03 04:58:20|318.02|315.12|317.98|315.08|318.02|315.12|317.97|315.07|15
1646283510000|2022-03-03 04:58:30|317.97|315.07|318.12|315.22|318.12|315.22|317.97|315.07|16
1646283520000|2022-03-03 04:58:40|318.11|315.21|318.09|315.19|318.12|315.22|318.06|315.16|12
1646283530000|2022-03-03 04:58:50|318.08|315.18|318.06|315.16|318.09|315.19|318.06|315.16|8
1646283540000|2022-03-03 04:59:00|318.07|315.17|318.06|315.16|318.1|315.2|318.06|315.16|10
1646283550000|2022-03-03 04:59:10|318.05|315.15|318.06|315.16|318.06|315.16|318.05|315.15|4
1646283560000|2022-03-03 04:59:20|318.05|315.15|318.08|315.18|318.13|315.23|318.05|315.15|14
1646283570000|2022-03-03 04:59:30|318.07|315.17|318.06|315.16|318.07|315.17|318.05|315.15|9
1646283580000|2022-03-03 04:59:40|318.05|315.15|318.17|315.27|318.17|315.27|318.05|315.15|12
1646283590000|2022-03-03 04:59:50|318.18|315.28|318.14|315.24|318.19|315.29|318.14|315.24|14
1646283600000|2022-03-03 05:00:00|318.13|315.23|318.01|315.11|318.14|315.24|318.01|315.11|13
1646283610000|2022-03-03 05:00:10|318|315.1|318.13|315.23|318.13|315.23|318|315.1|10
1646283620000|2022-03-03 05:00:20|318.14|315.24|318.15|315.25|318.16|315.26|318.13|315.23|12
1646283630000|2022-03-03 05:00:30|318.18|315.28|318.4|315.5|318.4|315.5|318.18|315.28|20
1646283640000|2022-03-03 05:00:40|318.41|315.51|318.33|315.43|318.43|315.53|318.33|315.43|17
1646283650000|2022-03-03 05:00:50|318.27|315.37|318.31|315.41|318.33|315.43|318.22|315.32|16
1646283660000|2022-03-03 05:01:00|318.32|315.42|318.43|315.53|318.43|315.53|318.31|315.41|9
1646283670000|2022-03-03 05:01:10|318.42|315.52|318.41|315.51|318.44|315.54|318.41|315.51|13
1646283680000|2022-03-03 05:01:20|318.43|315.53|318.42|315.52|318.43|315.53|318.42|315.52|6
1646283690000|2022-03-03 05:01:30|318.43|315.53|318.44|315.54|318.44|315.54|318.42|315.52|6
1646283700000|2022-03-03 05:01:40|318.43|315.53|318.47|315.57|318.47|315.57|318.39|315.49|11
1646283710000|2022-03-03 05:01:50|318.48|315.58|318.44|315.54|318.5|315.6|318.44|315.54|9
1646283720000|2022-03-03 05:02:00|318.45|315.55|318.49|315.59|318.5|315.6|318.45|315.55|9
1646283730000|2022-03-03 05:02:10|318.5|315.6|318.4|315.5|318.5|315.6|318.4|315.5|11
1646283740000|2022-03-03 05:02:20|318.39|315.49|318.37|315.47|318.39|315.49|318.36|315.46|8
1646283750000|2022-03-03 05:02:30|318.36|315.46|318.4|315.5|318.42|315.52|318.36|315.46|15
1646283760000|2022-03-03 05:02:40|318.39|315.49|318.35|315.45|318.39|315.49|318.35|315.45|7
1646283770000|2022-03-03 05:02:50|318.34|315.44|318.34|315.44|318.36|315.46|318.33|315.43|9
1646283780000|2022-03-03 05:03:00|318.35|315.45|318.31|315.41|318.36|315.46|318.3|315.4|9
1646283790000|2022-03-03 05:03:10|318.28|315.38|318.19|315.29|318.28|315.38|318.18|315.28|6
1646283800000|2022-03-03 05:03:20|318.21|315.31|318.22|315.32|318.26|315.36|318.21|315.31|6
1646283810000|2022-03-03 05:03:30|318.21|315.31|318.33|315.43|318.33|315.43|318.2|315.3|9
1646283820000|2022-03-03 05:03:40|318.32|315.42|318.33|315.43|318.35|315.45|318.31|315.41|18
1646283830000|2022-03-03 05:03:50|318.34|315.44|318.41|315.51|318.41|315.51|318.32|315.42|9
1646283840000|2022-03-03 05:04:00|318.42|315.52|318.47|315.57|318.56|315.66|318.42|315.52|14
1646283850000|2022-03-03 05:04:10|318.46|315.56|318.47|315.57|318.48|315.58|318.46|315.56|4
1646283860000|2022-03-03 05:04:20|318.48|315.58|318.62|315.72|318.62|315.72|318.48|315.58|11
1646283870000|2022-03-03 05:04:30|318.63|315.73|318.67|315.77|318.67|315.77|318.63|315.73|8
1646283880000|2022-03-03 05:04:40|318.69|315.79|318.73|315.83|318.73|315.83|318.69|315.79|11
1646283890000|2022-03-03 05:04:50|318.71|315.81|318.71|315.81|318.72|315.82|318.67|315.77|11
1646283900000|2022-03-03 05:05:00|318.73|315.83|318.58|315.68|318.73|315.83|318.55|315.65|15
1646283910000|2022-03-03 05:05:10|318.56|315.66|318.58|315.68|318.59|315.69|318.55|315.65|16
1646283920000|2022-03-03 05:05:20|318.57|315.67|318.47|315.57|318.58|315.68|318.47|315.57|14
1646283930000|2022-03-03 05:05:30|318.48|315.58|318.46|315.56|318.52|315.62|318.45|315.55|13
1646283940000|2022-03-03 05:05:40|318.53|315.63|318.55|315.65|318.55|315.65|318.48|315.58|12
1646283950000|2022-03-03 05:05:50|318.54|315.64|318.6|315.7|318.6|315.7|318.54|315.64|11
1646283960000|2022-03-03 05:06:00|318.58|315.68|318.39|315.49|318.58|315.68|318.39|315.49|21
1646283970000|2022-03-03 05:06:10|318.44|315.54|318.24|315.34|318.44|315.54|318.24|315.34|15
1646283980000|2022-03-03 05:06:20|318.26|315.36|318.27|315.37|318.28|315.38|318.24|315.34|13
1646283990000|2022-03-03 05:06:30|318.33|315.43|318.48|315.58|318.48|315.58|318.32|315.42|14
1646284000000|2022-03-03 05:06:40|318.49|315.59|318.56|315.66|318.56|315.66|318.49|315.59|10
1646284010000|2022-03-03 05:06:50|318.55|315.65|318.59|315.69|318.62|315.72|318.55|315.65|10
1646284020000|2022-03-03 05:07:00|318.6|315.7|318.57|315.67|318.6|315.7|318.57|315.67|4
1646284030000|2022-03-03 05:07:10|318.58|315.68|318.59|315.69|318.59|315.69|318.58|315.68|6
1646284040000|2022-03-03 05:07:20|318.6|315.7|318.58|315.68|318.6|315.7|318.58|315.68|2
1646284050000|2022-03-03 05:07:30|318.59|315.69|318.67|315.77|318.69|315.79|318.59|315.69|8
1646284060000|2022-03-03 05:07:40|318.68|315.78|318.65|315.75|318.68|315.78|318.63|315.73|18
1646284070000|2022-03-03 05:07:50|318.64|315.74|318.7|315.8|318.72|315.82|318.64|315.74|12
1646284080000|2022-03-03 05:08:00|318.71|315.81|318.68|315.78|318.72|315.82|318.65|315.75|9
1646284090000|2022-03-03 05:08:10|318.7|315.8|318.66|315.76|318.7|315.8|318.63|315.73|16
1646284100000|2022-03-03 05:08:20|318.67|315.77|318.76|315.86|318.78|315.88|318.67|315.77|11
1646284110000|2022-03-03 05:08:30|318.75|315.85|318.75|315.85|318.76|315.86|318.74|315.84|8
1646284120000|2022-03-03 05:08:40|318.74|315.84|318.69|315.79|318.75|315.85|318.69|315.79|8
1646284130000|2022-03-03 05:08:50|318.7|315.8|318.72|315.82|318.73|315.83|318.68|315.78|14
1646284140000|2022-03-03 05:09:00|318.7|315.8|318.7|315.8|318.74|315.84|318.66|315.76|18
1646284150000|2022-03-03 05:09:10|318.69|315.79|318.7|315.8|318.71|315.81|318.69|315.79|9
1646284160000|2022-03-03 05:09:20|318.69|315.79|318.78|315.88|318.79|315.89|318.69|315.79|14
1646284170000|2022-03-03 05:09:30|318.79|315.89|318.74|315.84|318.79|315.89|318.72|315.82|15
1646284180000|2022-03-03 05:09:40|318.75|315.85|318.84|315.94|318.85|315.95|318.75|315.85|13
1646284190000|2022-03-03 05:09:50|318.85|315.95|318.85|315.95|318.87|315.97|318.84|315.94|15
1646284200000|2022-03-03 05:10:00|318.84|315.94|318.92|316.02|318.93|316.03|318.75|315.85|20
1646284210000|2022-03-03 05:10:10|318.97|316.07|318.99|316.09|318.99|316.09|318.96|316.06|4
1646284220000|2022-03-03 05:10:20|318.98|316.08|318.95|316.05|319.01|316.11|318.94|316.04|15
1646284230000|2022-03-03 05:10:30|318.94|316.04|318.82|315.92|318.94|316.04|318.82|315.92|13
1646284240000|2022-03-03 05:10:40|318.84|315.94|318.95|316.05|318.97|316.07|318.8|315.9|14
1646284250000|2022-03-03 05:10:50|318.98|316.08|319.03|316.13|319.04|316.14|318.95|316.05|14
1646284260000|2022-03-03 05:11:00|319.02|316.12|318.96|316.06|319.02|316.12|318.94|316.04|9
1646284270000|2022-03-03 05:11:10|318.95|316.05|318.94|316.04|318.96|316.06|318.93|316.03|9
1646284280000|2022-03-03 05:11:20|318.91|316.01|318.81|315.91|318.92|316.02|318.79|315.89|17
1646284290000|2022-03-03 05:11:30|318.8|315.9|318.82|315.92|318.83|315.93|318.8|315.9|8
1646284300000|2022-03-03 05:11:40|318.8|315.9|318.82|315.92|318.83|315.93|318.8|315.9|10
1646284310000|2022-03-03 05:11:50|318.79|315.89|318.76|315.86|318.82|315.92|318.76|315.86|12
1646284320000|2022-03-03 05:12:00|318.78|315.88|318.76|315.86|318.78|315.88|318.75|315.85|11
1646284330000|2022-03-03 05:12:10|318.75|315.85|318.75|315.85|318.75|315.85|318.68|315.78|6
1646284340000|2022-03-03 05:12:20|318.73|315.83|318.68|315.78|318.73|315.83|318.68|315.78|8
1646284350000|2022-03-03 05:12:30|318.69|315.79|318.69|315.79|318.69|315.79|318.68|315.78|3
1646284360000|2022-03-03 05:12:40|318.68|315.78|318.69|315.79|318.69|315.79|318.68|315.78|2
1646284370000|2022-03-03 05:12:50|318.68|315.78|318.82|315.92|318.83|315.93|318.68|315.78|13
1646284380000|2022-03-03 05:13:00|318.81|315.91|318.84|315.94|318.84|315.94|318.81|315.91|3
1646284390000|2022-03-03 05:13:10|318.83|315.93|318.8|315.9|318.84|315.94|318.8|315.9|4
1646284400000|2022-03-03 05:13:20|318.81|315.91|318.75|315.85|318.81|315.91|318.73|315.83|10
1646284410000|2022-03-03 05:13:30|318.76|315.86|318.77|315.87|318.78|315.88|318.76|315.86|4
1646284420000|2022-03-03 05:13:40|318.78|315.88|318.78|315.88|318.8|315.9|318.78|315.88|7
1646284430000|2022-03-03 05:13:50|318.8|315.9|318.83|315.93|318.92|316.02|318.78|315.88|21
1646284440000|2022-03-03 05:14:00|318.82|315.92|318.83|315.93|318.83|315.93|318.81|315.91|9
1646284450000|2022-03-03 05:14:10|318.79|315.89|318.8|315.9|318.83|315.93|318.79|315.89|8
1646284460000|2022-03-03 05:14:20|318.81|315.91|318.78|315.88|318.81|315.91|318.77|315.87|10
1646284470000|2022-03-03 05:14:30|318.81|315.91|318.82|315.92|318.82|315.92|318.78|315.88|14
1646284480000|2022-03-03 05:14:40|318.81|315.91|318.83|315.93|318.83|315.93|318.79|315.89|8
1646284490000|2022-03-03 05:14:50|318.92|316.02|318.88|315.98|318.93|316.03|318.88|315.98|10
1646284500000|2022-03-03 05:15:00|318.89|315.99|318.85|315.95|318.93|316.03|318.85|315.95|10
1646284510000|2022-03-03 05:15:10|318.86|315.96|318.83|315.93|318.86|315.96|318.83|315.93|3
1646284520000|2022-03-03 05:15:20|318.82|315.92|318.83|315.93|318.83|315.93|318.82|315.92|2
1646284530000|2022-03-03 05:15:30|318.82|315.92|318.82|315.92|318.82|315.92|318.78|315.88|13
1646284540000|2022-03-03 05:15:40|318.83|315.93|318.8|315.9|318.83|315.93|318.8|315.9|5
1646284550000|2022-03-03 05:15:50|318.79|315.89|318.72|315.82|318.79|315.89|318.72|315.82|8
1646284560000|2022-03-03 05:16:00|318.71|315.81|318.69|315.79|318.71|315.81|318.69|315.79|5
1646284570000|2022-03-03 05:16:10|318.7|315.8|318.8|315.9|318.82|315.92|318.7|315.8|5
1646284580000|2022-03-03 05:16:20|318.79|315.89|318.88|315.98|318.9|316|318.79|315.89|9
1646284590000|2022-03-03 05:16:30|318.89|315.99|318.86|315.96|318.89|315.99|318.86|315.96|6
1646284600000|2022-03-03 05:16:40|318.87|315.97|318.88|315.98|318.88|315.98|318.87|315.97|4
1646284610000|2022-03-03 05:16:50|318.89|315.99|318.88|315.98|318.89|315.99|318.87|315.97|4
1646284620000|2022-03-03 05:17:00|318.87|315.97|318.87|315.97|318.87|315.97|318.86|315.96|5
1646284630000|2022-03-03 05:17:10|318.86|315.96|318.88|315.98|318.89|315.99|318.85|315.95|6
1646284640000|2022-03-03 05:17:20|318.89|315.99|318.88|315.98|318.89|315.99|318.88|315.98|4
1646284650000|2022-03-03 05:17:30|318.87|315.97|318.89|315.99|318.89|315.99|318.87|315.97|2
1646284660000|2022-03-03 05:17:40|318.88|315.98|318.86|315.96|318.89|315.99|318.86|315.96|6
1646284670000|2022-03-03 05:17:50|318.88|315.98|318.74|315.84|318.88|315.98|318.73|315.83|14
1646284680000|2022-03-03 05:18:00|318.73|315.83|318.76|315.86|318.77|315.87|318.7|315.8|11
1646284690000|2022-03-03 05:18:10|318.75|315.85|318.72|315.82|318.77|315.87|318.71|315.81|10
1646284700000|2022-03-03 05:18:20|318.73|315.83|318.8|315.9|318.8|315.9|318.67|315.77|15
1646284710000|2022-03-03 05:18:30|318.79|315.89|318.77|315.87|318.8|315.9|318.77|315.87|6
1646284720000|2022-03-03 05:18:40|318.78|315.88|318.86|315.96|318.86|315.96|318.77|315.87|12
1646284730000|2022-03-03 05:18:50|318.87|315.97|318.86|315.96|318.87|315.97|318.86|315.96|6
1646284740000|2022-03-03 05:19:00|318.85|315.95|318.76|315.86|318.85|315.95|318.74|315.84|14
1646284750000|2022-03-03 05:19:10|318.77|315.87|318.76|315.86|318.77|315.87|318.74|315.84|4
1646284760000|2022-03-03 05:19:20|318.77|315.87|318.76|315.86|318.77|315.87|318.76|315.86|2
1646284770000|2022-03-03 05:19:30|318.75|315.85|318.75|315.85|318.76|315.86|318.75|315.85|5
1646284780000|2022-03-03 05:19:40|318.76|315.86|318.76|315.86|318.77|315.87|318.75|315.85|7
1646284790000|2022-03-03 05:19:50|318.75|315.85|318.74|315.84|318.76|315.86|318.72|315.82|16
1646284800000|2022-03-03 05:20:00|318.73|315.83|318.59|315.69|318.73|315.83|318.59|315.69|13
1646284810000|2022-03-03 05:20:10|318.58|315.68|318.59|315.69|318.6|315.7|318.58|315.68|9
1646284820000|2022-03-03 05:20:20|318.58|315.68|318.78|315.88|318.79|315.89|318.58|315.68|12
1646284830000|2022-03-03 05:20:30|318.76|315.86|318.75|315.85|318.77|315.87|318.7|315.8|13
1646284840000|2022-03-03 05:20:40|318.74|315.84|318.74|315.84|318.76|315.86|318.72|315.82|10
1646284850000|2022-03-03 05:20:50|318.75|315.85|318.73|315.83|318.75|315.85|318.71|315.81|8
1646284860000|2022-03-03 05:21:00|318.75|315.85|318.73|315.83|318.77|315.87|318.72|315.82|14
1646284870000|2022-03-03 05:21:10|318.74|315.84|318.85|315.95|318.86|315.96|318.73|315.83|11
1646284880000|2022-03-03 05:21:20|318.84|315.94|318.86|315.96|318.87|315.97|318.82|315.92|10
1646284890000|2022-03-03 05:21:30|318.87|315.97|318.92|316.02|318.92|316.02|318.86|315.96|6
1646284900000|2022-03-03 05:21:40|318.9|316|318.78|315.88|318.92|316.02|318.78|315.88|13
1646284910000|2022-03-03 05:21:50|318.77|315.87|318.85|315.95|318.87|315.97|318.77|315.87|16
1646284920000|2022-03-03 05:22:00|318.86|315.96|318.86|315.96|318.89|315.99|318.82|315.92|10
1646284930000|2022-03-03 05:22:10|318.85|315.95|318.95|316.05|318.98|316.08|318.84|315.94|14
1646284940000|2022-03-03 05:22:20|318.94|316.04|318.91|316.01|318.95|316.05|318.91|316.01|20
1646284950000|2022-03-03 05:22:30|318.88|315.98|318.86|315.96|318.91|316.01|318.85|315.95|15
1646284960000|2022-03-03 05:22:40|318.88|315.98|318.93|316.03|318.93|316.03|318.88|315.98|9
1646284970000|2022-03-03 05:22:50|318.95|316.05|318.95|316.05|318.95|316.05|318.92|316.02|4
1646284980000|2022-03-03 05:23:00|318.94|316.04|318.93|316.03|318.95|316.05|318.92|316.02|8
1646284990000|2022-03-03 05:23:10|318.88|315.98|318.86|315.96|318.88|315.98|318.86|315.96|4
1646285000000|2022-03-03 05:23:20|318.87|315.97|318.86|315.96|318.87|315.97|318.84|315.94|9
1646285010000|2022-03-03 05:23:30|318.85|315.95|318.85|315.95|318.86|315.96|318.85|315.95|5
1646285020000|2022-03-03 05:23:40|318.95|316.05|318.92|316.02|318.95|316.05|318.92|316.02|9
1646285030000|2022-03-03 05:23:50|318.93|316.03|318.97|316.07|318.97|316.07|318.92|316.02|9
1646285040000|2022-03-03 05:24:00|318.96|316.06|318.95|316.05|319.01|316.11|318.95|316.05|11
1646285050000|2022-03-03 05:24:10|318.99|316.09|318.98|316.08|318.99|316.09|318.94|316.04|6
1646285060000|2022-03-03 05:24:20|318.97|316.07|319.01|316.11|319.04|316.14|318.97|316.07|11
1646285070000|2022-03-03 05:24:30|319.02|316.12|319.02|316.12|319.02|316.12|319.02|316.12|1
1646285080000|2022-03-03 05:24:40|319.01|316.11|318.99|316.09|319.01|316.11|318.99|316.09|4
1646285090000|2022-03-03 05:24:50|319|316.1|318.99|316.09|319|316.1|318.99|316.09|2
1646285100000|2022-03-03 05:25:00|319|316.1|318.99|316.09|319|316.1|318.99|316.09|4
1646285110000|2022-03-03 05:25:10|319|316.1|319.09|316.19|319.09|316.19|318.99|316.09|13
1646285120000|2022-03-03 05:25:20|319.12|316.22|319.16|316.26|319.22|316.32|319.12|316.22|17
1646285130000|2022-03-03 05:25:30|319.18|316.28|319.14|316.24|319.2|316.3|319.11|316.21|20
1646285140000|2022-03-03 05:25:40|319.17|316.27|318.99|316.09|319.17|316.27|318.99|316.09|10
1646285150000|2022-03-03 05:25:50|318.98|316.08|318.98|316.08|319.07|316.17|318.95|316.05|10
1646285160000|2022-03-03 05:26:00|318.96|316.06|318.86|315.96|318.98|316.08|318.84|315.94|16
1646285170000|2022-03-03 05:26:10|318.85|315.95|318.87|315.97|318.87|315.97|318.81|315.91|14
1646285180000|2022-03-03 05:26:20|318.84|315.94|318.83|315.93|318.84|315.94|318.83|315.93|6
1646285190000|2022-03-03 05:26:30|318.84|315.94|318.71|315.81|318.84|315.94|318.71|315.81|10
1646285200000|2022-03-03 05:26:40|318.7|315.8|318.65|315.75|318.72|315.82|318.64|315.74|14
1646285210000|2022-03-03 05:26:50|318.64|315.74|318.75|315.85|318.77|315.87|318.64|315.74|19
1646285220000|2022-03-03 05:27:00|318.72|315.82|318.61|315.71|318.76|315.86|318.61|315.71|13
1646285230000|2022-03-03 05:27:10|318.62|315.72|318.49|315.59|318.62|315.72|318.49|315.59|14
1646285240000|2022-03-03 05:27:20|318.47|315.57|318.5|315.6|318.51|315.61|318.46|315.56|5
1646285250000|2022-03-03 05:27:30|318.51|315.61|318.56|315.66|318.61|315.71|318.51|315.61|15
1646285260000|2022-03-03 05:27:40|318.55|315.65|318.58|315.68|318.59|315.69|318.55|315.65|9
1646285270000|2022-03-03 05:27:50|318.6|315.7|318.6|315.7|318.61|315.71|318.58|315.68|10
1646285280000|2022-03-03 05:28:00|318.59|315.69|318.59|315.69|318.59|315.69|318.54|315.64|8
1646285300000|2022-03-03 05:28:20|318.55|315.65|318.56|315.66|318.56|315.66|318.52|315.62|8
1646285310000|2022-03-03 05:28:30|318.57|315.67|318.58|315.68|318.62|315.72|318.53|315.63|18
1646285320000|2022-03-03 05:28:40|318.57|315.67|318.56|315.66|318.58|315.68|318.54|315.64|11
1646285330000|2022-03-03 05:28:50|318.54|315.64|318.49|315.59|318.59|315.69|318.46|315.56|18
1646285340000|2022-03-03 05:29:00|318.51|315.61|318.47|315.57|318.53|315.63|318.47|315.57|11
1646285350000|2022-03-03 05:29:10|318.48|315.58|318.46|315.56|318.48|315.58|318.43|315.53|7
1646285360000|2022-03-03 05:29:20|318.45|315.55|318.44|315.54|318.46|315.56|318.44|315.54|3
1646285370000|2022-03-03 05:29:30|318.43|315.53|318.5|315.6|318.51|315.61|318.43|315.53|12
1646285380000|2022-03-03 05:29:40|318.51|315.61|318.6|315.7|318.61|315.71|318.51|315.61|12
1646285390000|2022-03-03 05:29:50|318.61|315.71|318.67|315.77|318.67|315.77|318.6|315.7|6
1646285400000|2022-03-03 05:30:00|318.66|315.76|318.69|315.79|318.72|315.82|318.66|315.76|7
1646285410000|2022-03-03 05:30:10|318.7|315.8|318.68|315.78|318.7|315.8|318.61|315.71|16
1646285420000|2022-03-03 05:30:20|318.7|315.8|318.69|315.79|318.7|315.8|318.69|315.79|2
1646285430000|2022-03-03 05:30:30|318.65|315.75|318.52|315.62|318.65|315.75|318.49|315.59|18
1646285440000|2022-03-03 05:30:40|318.48|315.58|318.49|315.59|318.52|315.62|318.48|315.58|15
1646285450000|2022-03-03 05:30:50|318.5|315.6|318.48|315.58|318.51|315.61|318.48|315.58|14
1646285460000|2022-03-03 05:31:00|318.5|315.6|318.44|315.54|318.5|315.6|318.43|315.53|13
1646285470000|2022-03-03 05:31:10|318.43|315.53|318.35|315.45|318.43|315.53|318.35|315.45|11
1646285480000|2022-03-03 05:31:20|318.34|315.44|318.18|315.28|318.35|315.45|318.18|315.28|13
1646285490000|2022-03-03 05:31:30|318.17|315.27|318.09|315.19|318.24|315.34|318.07|315.17|20
1646285500000|2022-03-03 05:31:40|318.1|315.2|318.03|315.13|318.1|315.2|318|315.1|13
1646285510000|2022-03-03 05:31:50|318.05|315.15|318.09|315.19|318.11|315.21|318.05|315.15|13
1646285520000|2022-03-03 05:32:00|318.1|315.2|318.12|315.22|318.12|315.22|318.1|315.2|2
1646285530000|2022-03-03 05:32:10|318.11|315.21|318.06|315.16|318.12|315.22|318.06|315.16|16
1646285540000|2022-03-03 05:32:20|318.07|315.17|318.09|315.19|318.1|315.2|318.07|315.17|6
1646285560000|2022-03-03 05:32:40|318.1|315.2|318.11|315.21|318.11|315.21|318.09|315.19|10
1646285570000|2022-03-03 05:32:50|318.12|315.22|318.22|315.32|318.23|315.33|318.12|315.22|8
1646285580000|2022-03-03 05:33:00|318.23|315.33|318.23|315.33|318.24|315.34|318.23|315.33|5
1646285590000|2022-03-03 05:33:10|318.24|315.34|318.35|315.45|318.35|315.45|318.24|315.34|8
1646285600000|2022-03-03 05:33:20|318.34|315.44|318.35|315.45|318.4|315.5|318.34|315.44|10
1646285610000|2022-03-03 05:33:30|318.34|315.44|318.31|315.41|318.35|315.45|318.31|315.41|6
1646285620000|2022-03-03 05:33:40|318.3|315.4|318.28|315.38|318.3|315.4|318.28|315.38|11
1646285630000|2022-03-03 05:33:50|318.27|315.37|318.33|315.43|318.34|315.44|318.27|315.37|4
1646285640000|2022-03-03 05:34:00|318.34|315.44|318.33|315.43|318.34|315.44|318.33|315.43|2
1646285650000|2022-03-03 05:34:10|318.3|315.4|318.33|315.43|318.33|315.43|318.3|315.4|2
1646285660000|2022-03-03 05:34:20|318.29|315.39|318.28|315.38|318.32|315.42|318.27|315.37|8
1646285670000|2022-03-03 05:34:30|318.27|315.37|318.25|315.35|318.27|315.37|318.24|315.34|5
1646285680000|2022-03-03 05:34:40|318.24|315.34|318.22|315.32|318.24|315.34|318.11|315.21|10
1646285690000|2022-03-03 05:34:50|318.21|315.31|318.21|315.31|318.21|315.31|318.21|315.31|1
1646285700000|2022-03-03 05:35:00|318.22|315.32|318.18|315.28|318.22|315.32|318.17|315.27|11
1646285710000|2022-03-03 05:35:10|318.19|315.29|318.21|315.31|318.23|315.33|318.17|315.27|13
1646285720000|2022-03-03 05:35:20|318.22|315.32|318.22|315.32|318.25|315.35|318.2|315.3|13
1646285730000|2022-03-03 05:35:30|318.23|315.33|318.34|315.44|318.36|315.46|318.23|315.33|11
1646285740000|2022-03-03 05:35:40|318.33|315.43|318.33|315.43|318.34|315.44|318.31|315.41|9
1646285750000|2022-03-03 05:35:50|318.31|315.41|318.34|315.44|318.35|315.45|318.31|315.41|7
1646285760000|2022-03-03 05:36:00|318.35|315.45|318.4|315.5|318.42|315.52|318.34|315.44|12
1646285770000|2022-03-03 05:36:10|318.39|315.49|318.35|315.45|318.42|315.52|318.34|315.44|11
1646285780000|2022-03-03 05:36:20|318.34|315.44|318.36|315.46|318.36|315.46|318.34|315.44|5
1646285790000|2022-03-03 05:36:30|318.37|315.47|318.39|315.49|318.42|315.52|318.37|315.47|10
1646285800000|2022-03-03 05:36:40|318.41|315.51|318.42|315.52|318.46|315.56|318.4|315.5|17
1646285810000|2022-03-03 05:36:50|318.46|315.56|318.47|315.57|318.54|315.64|318.46|315.56|13
1646285820000|2022-03-03 05:37:00|318.48|315.58|318.51|315.61|318.52|315.62|318.47|315.57|7
1646285830000|2022-03-03 05:37:10|318.5|315.6|318.42|315.52|318.5|315.6|318.42|315.52|9
1646285840000|2022-03-03 05:37:20|318.43|315.53|318.37|315.47|318.43|315.53|318.37|315.47|18
1646285850000|2022-03-03 05:37:30|318.4|315.5|318.39|315.49|318.42|315.52|318.35|315.45|16
1646285860000|2022-03-03 05:37:40|318.4|315.5|318.38|315.48|318.42|315.52|318.38|315.48|13
1646285870000|2022-03-03 05:37:50|318.4|315.5|318.48|315.58|318.5|315.6|318.4|315.5|14
1646285880000|2022-03-03 05:38:00|318.47|315.57|318.48|315.58|318.5|315.6|318.47|315.57|5
1646285890000|2022-03-03 05:38:10|318.5|315.6|318.52|315.62|318.52|315.62|318.48|315.58|9
1646285900000|2022-03-03 05:38:20|318.51|315.61|318.55|315.65|318.57|315.67|318.51|315.61|6
1646285910000|2022-03-03 05:38:30|318.57|315.67|318.53|315.63|318.57|315.67|318.48|315.58|13
1646285920000|2022-03-03 05:38:40|318.54|315.64|318.55|315.65|318.58|315.68|318.53|315.63|12
1646285930000|2022-03-03 05:38:50|318.54|315.64|318.54|315.64|318.55|315.65|318.53|315.63|5
1646285940000|2022-03-03 05:39:00|318.55|315.65|318.55|315.65|318.56|315.66|318.55|315.65|5
1646285950000|2022-03-03 05:39:10|318.54|315.64|318.61|315.71|318.68|315.78|318.54|315.64|12
1646285960000|2022-03-03 05:39:20|318.66|315.76|318.63|315.73|318.66|315.76|318.61|315.71|8
1646285970000|2022-03-03 05:39:30|318.62|315.72|318.58|315.68|318.63|315.73|318.56|315.66|8
1646285990000|2022-03-03 05:39:50|318.57|315.67|318.57|315.67|318.58|315.68|318.51|315.61|5
1646286000000|2022-03-03 05:40:00|318.58|315.68|318.55|315.65|318.58|315.68|318.54|315.64|6
1646286010000|2022-03-03 05:40:10|318.54|315.64|318.54|315.64|318.55|315.65|318.54|315.64|5
1646286020000|2022-03-03 05:40:20|318.55|315.65|318.61|315.71|318.64|315.74|318.49|315.59|12
1646286030000|2022-03-03 05:40:30|318.6|315.7|318.58|315.68|318.6|315.7|318.58|315.68|3
1646286040000|2022-03-03 05:40:40|318.59|315.69|318.59|315.69|318.6|315.7|318.58|315.68|7
1646286060000|2022-03-03 05:41:00|318.58|315.68|318.65|315.75|318.66|315.76|318.58|315.68|10
1646286070000|2022-03-03 05:41:10|318.66|315.76|318.65|315.75|318.66|315.76|318.65|315.75|4
1646286080000|2022-03-03 05:41:20|318.64|315.74|318.58|315.68|318.65|315.75|318.53|315.63|12
1646286090000|2022-03-03 05:41:30|318.57|315.67|318.42|315.52|318.57|315.67|318.42|315.52|12
1646286100000|2022-03-03 05:41:40|318.43|315.53|318.42|315.52|318.43|315.53|318.42|315.52|8
1646286110000|2022-03-03 05:41:50|318.43|315.53|318.38|315.48|318.43|315.53|318.38|315.48|5
1646286120000|2022-03-03 05:42:00|318.41|315.51|318.35|315.45|318.41|315.51|318.31|315.41|16
1646286130000|2022-03-03 05:42:10|318.33|315.43|318.3|315.4|318.35|315.45|318.26|315.36|16
1646286140000|2022-03-03 05:42:20|318.31|315.41|318.3|315.4|318.31|315.41|318.26|315.36|11
1646286150000|2022-03-03 05:42:30|318.28|315.38|318.32|315.42|318.32|315.42|318.28|315.38|6
1646286160000|2022-03-03 05:42:40|318.31|315.41|318.3|315.4|318.31|315.41|318.3|315.4|4
1646286170000|2022-03-03 05:42:50|318.31|315.41|318.31|315.41|318.33|315.43|318.3|315.4|8
1646286180000|2022-03-03 05:43:00|318.26|315.36|318.26|315.36|318.28|315.38|318.19|315.29|10
1646286190000|2022-03-03 05:43:10|318.27|315.37|318.52|315.62|318.52|315.62|318.27|315.37|21
1646286200000|2022-03-03 05:43:20|318.53|315.63|318.53|315.63|318.55|315.65|318.51|315.61|16
1646286210000|2022-03-03 05:43:30|318.54|315.64|318.51|315.61|318.54|315.64|318.51|315.61|7
1646286220000|2022-03-03 05:43:40|318.52|315.62|318.41|315.51|318.52|315.62|318.39|315.49|10
1646286230000|2022-03-03 05:43:50|318.42|315.52|318.36|315.46|318.42|315.52|318.36|315.46|9
1646286240000|2022-03-03 05:44:00|318.35|315.45|318.37|315.47|318.37|315.47|318.34|315.44|7
1646286250000|2022-03-03 05:44:10|318.36|315.46|318.35|315.45|318.37|315.47|318.35|315.45|11
1646286260000|2022-03-03 05:44:20|318.34|315.44|318.36|315.46|318.36|315.46|318.34|315.44|3
1646286270000|2022-03-03 05:44:30|318.35|315.45|318.35|315.45|318.36|315.46|318.35|315.45|7
1646286280000|2022-03-03 05:44:40|318.36|315.46|318.44|315.54|318.44|315.54|318.32|315.42|18
1646286290000|2022-03-03 05:44:50|318.45|315.55|318.41|315.51|318.45|315.55|318.4|315.5|19
1646286300000|2022-03-03 05:45:00|318.4|315.5|318.42|315.52|318.42|315.52|318.4|315.5|8
1646286310000|2022-03-03 05:45:10|318.41|315.51|318.51|315.61|318.51|315.61|318.41|315.51|10
1646286320000|2022-03-03 05:45:20|318.52|315.62|318.53|315.63|318.54|315.64|318.5|315.6|8
1646286330000|2022-03-03 05:45:30|318.47|315.57|318.51|315.61|318.51|315.61|318.47|315.57|6
1646286340000|2022-03-03 05:45:40|318.53|315.63|318.5|315.6|318.53|315.63|318.5|315.6|4
1646286350000|2022-03-03 05:45:50|318.51|315.61|318.53|315.63|318.55|315.65|318.5|315.6|10
1646286360000|2022-03-03 05:46:00|318.52|315.62|318.35|315.45|318.54|315.64|318.35|315.45|15
1646286370000|2022-03-03 05:46:10|318.34|315.44|318.34|315.44|318.41|315.51|318.34|315.44|14
1646286380000|2022-03-03 05:46:20|318.32|315.42|318.25|315.35|318.34|315.44|318.24|315.34|16
1646286390000|2022-03-03 05:46:30|318.26|315.36|318.14|315.24|318.26|315.36|318.14|315.24|12
1646286400000|2022-03-03 05:46:40|318.04|315.14|318.06|315.16|318.06|315.16|317.94|315.04|21
1646286410000|2022-03-03 05:46:50|318.05|315.15|318.28|315.38|318.32|315.42|318.05|315.15|19
1646286420000|2022-03-03 05:47:00|318.27|315.37|318.29|315.39|318.31|315.41|318.25|315.35|17
1646286430000|2022-03-03 05:47:10|318.25|315.35|318.27|315.37|318.32|315.42|318.25|315.35|17
1646286440000|2022-03-03 05:47:20|318.26|315.36|318.27|315.37|318.27|315.37|318.26|315.36|4
1646286450000|2022-03-03 05:47:30|318.26|315.36|318.32|315.42|318.33|315.43|318.25|315.35|19
1646286460000|2022-03-03 05:47:40|318.31|315.41|318.31|315.41|318.32|315.42|318.3|315.4|11
1646286470000|2022-03-03 05:47:50|318.32|315.42|318.45|315.55|318.47|315.57|318.27|315.37|16
1646286480000|2022-03-03 05:48:00|318.44|315.54|318.39|315.49|318.44|315.54|318.37|315.47|14
1646286490000|2022-03-03 05:48:10|318.37|315.47|318.44|315.54|318.44|315.54|318.37|315.47|16
1646286500000|2022-03-03 05:48:20|318.41|315.51|318.46|315.56|318.47|315.57|318.37|315.47|16
1646286510000|2022-03-03 05:48:30|318.47|315.57|318.44|315.54|318.47|315.57|318.42|315.52|9
1646286520000|2022-03-03 05:48:40|318.42|315.52|318.42|315.52|318.42|315.52|318.42|315.52|1
1646286530000|2022-03-03 05:48:50|318.41|315.51|318.4|315.5|318.42|315.52|318.4|315.5|3
1646286540000|2022-03-03 05:49:00|318.39|315.49|318.38|315.48|318.39|315.49|318.38|315.48|2
1646286550000|2022-03-03 05:49:10|318.37|315.47|318.36|315.46|318.38|315.48|318.36|315.46|6
1646286560000|2022-03-03 05:49:20|318.39|315.49|318.37|315.47|318.42|315.52|318.35|315.45|17
1646286570000|2022-03-03 05:49:30|318.4|315.5|318.37|315.47|318.41|315.51|318.36|315.46|12
1646286580000|2022-03-03 05:49:40|318.36|315.46|318.38|315.48|318.4|315.5|318.36|315.46|7
1646286590000|2022-03-03 05:49:50|318.39|315.49|318.39|315.49|318.41|315.51|318.39|315.49|9
1646286600000|2022-03-03 05:50:00|318.38|315.48|318.39|315.49|318.4|315.5|318.31|315.41|11
1646286610000|2022-03-03 05:50:10|318.37|315.47|318.38|315.48|318.38|315.48|318.36|315.46|12
1646286620000|2022-03-03 05:50:20|318.42|315.52|318.39|315.49|318.42|315.52|318.38|315.48|8
1646286630000|2022-03-03 05:50:30|318.38|315.48|318.36|315.46|318.4|315.5|318.36|315.46|11
1646286640000|2022-03-03 05:50:40|318.38|315.48|318.42|315.52|318.42|315.52|318.35|315.45|11
1646286650000|2022-03-03 05:50:50|318.4|315.5|318.42|315.52|318.43|315.53|318.37|315.47|13
1646286660000|2022-03-03 05:51:00|318.41|315.51|318.41|315.51|318.41|315.51|318.4|315.5|5
1646286670000|2022-03-03 05:51:10|318.42|315.52|318.49|315.59|318.49|315.59|318.42|315.52|6
1646286680000|2022-03-03 05:51:20|318.5|315.6|318.5|315.6|318.5|315.6|318.47|315.57|11
1646286690000|2022-03-03 05:51:30|318.49|315.59|318.48|315.58|318.5|315.6|318.48|315.58|4
1646286700000|2022-03-03 05:51:40|318.49|315.59|318.6|315.7|318.61|315.71|318.49|315.59|9
1646286710000|2022-03-03 05:51:50|318.59|315.69|318.66|315.76|318.67|315.77|318.59|315.69|14
1646286720000|2022-03-03 05:52:00|318.67|315.77|318.64|315.74|318.7|315.8|318.63|315.73|12
1646286730000|2022-03-03 05:52:10|318.63|315.73|318.66|315.76|318.67|315.77|318.63|315.73|8
1646286740000|2022-03-03 05:52:20|318.65|315.75|318.66|315.76|318.67|315.77|318.65|315.75|6
1646286750000|2022-03-03 05:52:30|318.65|315.75|318.67|315.77|318.67|315.77|318.65|315.75|9
1646286760000|2022-03-03 05:52:40|318.66|315.76|318.67|315.77|318.68|315.78|318.6|315.7|9
1646286770000|2022-03-03 05:52:50|318.68|315.78|318.75|315.85|318.76|315.86|318.62|315.72|14
1646286780000|2022-03-03 05:53:00|318.74|315.84|318.76|315.86|318.77|315.87|318.74|315.84|5
1646286790000|2022-03-03 05:53:10|318.8|315.9|318.84|315.94|318.84|315.94|318.8|315.9|6
1646286800000|2022-03-03 05:53:20|318.85|315.95|318.85|315.95|318.88|315.98|318.85|315.95|4
1646286810000|2022-03-03 05:53:30|318.84|315.94|318.85|315.95|318.87|315.97|318.84|315.94|11
1646286820000|2022-03-03 05:53:40|318.87|315.97|318.9|316|318.92|316.02|318.87|315.97|11
1646286830000|2022-03-03 05:53:50|318.89|315.99|318.95|316.05|318.96|316.06|318.89|315.99|18
1646286840000|2022-03-03 05:54:00|318.94|316.04|318.83|315.93|318.94|316.04|318.83|315.93|15
1646286850000|2022-03-03 05:54:10|318.82|315.92|318.73|315.83|318.82|315.92|318.71|315.81|10
1646286860000|2022-03-03 05:54:20|318.74|315.84|318.73|315.83|318.74|315.84|318.73|315.83|4
1646286870000|2022-03-03 05:54:30|318.74|315.84|318.74|315.84|318.74|315.84|318.73|315.83|3
1646286880000|2022-03-03 05:54:40|318.78|315.88|318.83|315.93|318.86|315.96|318.75|315.85|15
1646286890000|2022-03-03 05:54:50|318.82|315.92|318.83|315.93|318.85|315.95|318.81|315.91|8
1646286900000|2022-03-03 05:55:00|318.82|315.92|318.79|315.89|318.83|315.93|318.79|315.89|12
1646286910000|2022-03-03 05:55:10|318.8|315.9|318.88|315.98|318.88|315.98|318.79|315.89|9
1646286920000|2022-03-03 05:55:20|318.89|315.99|318.89|315.99|318.9|316|318.88|315.98|7
1646286930000|2022-03-03 05:55:30|318.91|316.01|318.88|315.98|318.91|316.01|318.88|315.98|7
1646286940000|2022-03-03 05:55:40|318.89|315.99|318.9|316|318.91|316.01|318.86|315.96|9
1646286950000|2022-03-03 05:55:50|318.89|315.99|318.89|315.99|318.9|316|318.87|315.97|9
1646286960000|2022-03-03 05:56:00|318.9|316|318.88|315.98|318.92|316.02|318.88|315.98|11
1646286970000|2022-03-03 05:56:10|318.87|315.97|318.87|315.97|318.87|315.97|318.87|315.97|1
1646286980000|2022-03-03 05:56:20|318.9|316|318.88|315.98|318.9|316|318.88|315.98|3
1646286990000|2022-03-03 05:56:30|318.89|315.99|318.89|315.99|318.89|315.99|318.88|315.98|3
1646287000000|2022-03-03 05:56:40|318.88|315.98|318.9|316|318.9|316|318.85|315.95|9
1646287010000|2022-03-03 05:56:50|318.89|315.99|318.88|315.98|318.9|316|318.84|315.94|15
1646287020000|2022-03-03 05:57:00|318.9|316|318.9|316|318.91|316.01|318.86|315.96|13
1646287030000|2022-03-03 05:57:10|318.89|315.99|318.9|316|318.91|316.01|318.89|315.99|4
1646287040000|2022-03-03 05:57:20|318.89|315.99|318.87|315.97|318.9|316|318.87|315.97|9
1646287050000|2022-03-03 05:57:30|318.88|315.98|318.8|315.9|318.88|315.98|318.77|315.87|18
1646287060000|2022-03-03 05:57:40|318.81|315.91|318.79|315.89|318.83|315.93|318.78|315.88|12
1646287070000|2022-03-03 05:57:50|318.78|315.88|318.77|315.87|318.78|315.88|318.77|315.87|4
1646287080000|2022-03-03 05:58:00|318.76|315.86|318.76|315.86|318.79|315.89|318.74|315.84|11
1646287090000|2022-03-03 05:58:10|318.75|315.85|318.76|315.86|318.76|315.86|318.75|315.85|4
1646287100000|2022-03-03 05:58:20|318.77|315.87|318.82|315.92|318.88|315.98|318.77|315.87|14
1646287110000|2022-03-03 05:58:30|318.83|315.93|318.84|315.94|318.85|315.95|318.83|315.93|4
1646287120000|2022-03-03 05:58:40|318.88|315.98|318.84|315.94|318.89|315.99|318.83|315.93|17
1646287130000|2022-03-03 05:58:50|318.83|315.93|318.82|315.92|318.85|315.95|318.81|315.91|9
1646287140000|2022-03-03 05:59:00|318.81|315.91|318.77|315.87|318.82|315.92|318.75|315.85|13
1646287150000|2022-03-03 05:59:10|318.75|315.85|318.68|315.78|318.75|315.85|318.65|315.75|12
1646287160000|2022-03-03 05:59:20|318.66|315.76|318.8|315.9|318.88|315.98|318.66|315.76|19
1646287170000|2022-03-03 05:59:30|318.76|315.86|318.79|315.89|318.81|315.91|318.76|315.86|12
1646287180000|2022-03-03 05:59:40|318.8|315.9|318.77|315.87|318.82|315.92|318.74|315.84|18
1646287190000|2022-03-03 05:59:50|318.75|315.85|318.55|315.65|318.76|315.86|318.55|315.65|22
1646287200000|2022-03-03 06:00:00|318.5|315.6|318.43|315.53|318.55|315.65|318.41|315.51|18
1646287210000|2022-03-03 06:00:10|318.44|315.54|318.68|315.78|318.68|315.78|318.44|315.54|22
1646287220000|2022-03-03 06:00:20|318.72|315.82|318.76|315.86|318.78|315.88|318.68|315.78|17
1646287230000|2022-03-03 06:00:30|318.74|315.84|318.77|315.87|318.78|315.88|318.7|315.8|16
1646287240000|2022-03-03 06:00:40|318.76|315.86|318.77|315.87|318.8|315.9|318.76|315.86|14
1646287250000|2022-03-03 06:00:50|318.76|315.86|318.72|315.82|318.79|315.89|318.72|315.82|12
1646287260000|2022-03-03 06:01:00|318.71|315.81|318.67|315.77|318.73|315.83|318.64|315.74|10
1646287270000|2022-03-03 06:01:10|318.66|315.76|318.6|315.7|318.67|315.77|318.6|315.7|13
1646287280000|2022-03-03 06:01:20|318.62|315.72|318.62|315.72|318.63|315.73|318.6|315.7|5
1646287290000|2022-03-03 06:01:30|318.63|315.73|318.64|315.74|318.64|315.74|318.63|315.73|8
1646287300000|2022-03-03 06:01:40|318.63|315.73|318.44|315.54|318.63|315.73|318.44|315.54|13
1646287310000|2022-03-03 06:01:50|318.45|315.55|318.57|315.67|318.58|315.68|318.43|315.53|18
1646287320000|2022-03-03 06:02:00|318.56|315.66|318.56|315.66|318.6|315.7|318.49|315.59|21
1646287330000|2022-03-03 06:02:10|318.55|315.65|318.63|315.73|318.7|315.8|318.54|315.64|16
1646287340000|2022-03-03 06:02:20|318.6|315.7|318.59|315.69|318.62|315.72|318.51|315.61|21
1646287350000|2022-03-03 06:02:30|318.64|315.74|318.61|315.71|318.68|315.78|318.61|315.71|11
1646287360000|2022-03-03 06:02:40|318.6|315.7|318.61|315.71|318.61|315.71|318.56|315.66|14
1646287370000|2022-03-03 06:02:50|318.6|315.7|318.6|315.7|318.62|315.72|318.59|315.69|10
1646287380000|2022-03-03 06:03:00|318.61|315.71|318.6|315.7|318.61|315.71|318.6|315.7|4
1646287390000|2022-03-03 06:03:10|318.59|315.69|318.59|315.69|318.61|315.71|318.59|315.69|6
1646287400000|2022-03-03 06:03:20|318.6|315.7|318.57|315.67|318.6|315.7|318.56|315.66|6
1646287410000|2022-03-03 06:03:30|318.56|315.66|318.61|315.71|318.62|315.72|318.56|315.66|12
1646287420000|2022-03-03 06:03:40|318.6|315.7|318.63|315.73|318.63|315.73|318.6|315.7|13
1646287430000|2022-03-03 06:03:50|318.64|315.74|318.62|315.72|318.64|315.74|318.62|315.72|11
1646287440000|2022-03-03 06:04:00|318.63|315.73|318.58|315.68|318.63|315.73|318.54|315.64|16
1646287450000|2022-03-03 06:04:10|318.59|315.69|318.56|315.66|318.59|315.69|318.56|315.66|9
1646287460000|2022-03-03 06:04:20|318.57|315.67|318.74|315.84|318.74|315.84|318.55|315.65|16
1646287470000|2022-03-03 06:04:30|318.76|315.86|318.79|315.89|318.82|315.92|318.75|315.85|17
1646287480000|2022-03-03 06:04:40|318.8|315.9|318.82|315.92|318.82|315.92|318.8|315.9|5
1646287490000|2022-03-03 06:04:50|318.81|315.91|318.82|315.92|318.82|315.92|318.81|315.91|6
1646287500000|2022-03-03 06:05:00|318.83|315.93|318.76|315.86|318.83|315.93|318.73|315.83|16
1646287510000|2022-03-03 06:05:10|318.73|315.83|318.78|315.88|318.78|315.88|318.73|315.83|12
1646287520000|2022-03-03 06:05:20|318.77|315.87|318.72|315.82|318.78|315.88|318.7|315.8|15
1646287530000|2022-03-03 06:05:30|318.73|315.83|318.74|315.84|318.76|315.86|318.7|315.8|10
1646287540000|2022-03-03 06:05:40|318.75|315.85|318.75|315.85|318.76|315.86|318.73|315.83|7
1646287550000|2022-03-03 06:05:50|318.76|315.86|318.72|315.82|318.79|315.89|318.7|315.8|17
1646287560000|2022-03-03 06:06:00|318.73|315.83|318.65|315.75|318.73|315.83|318.63|315.73|16
1646287570000|2022-03-03 06:06:10|318.64|315.74|318.63|315.73|318.65|315.75|318.63|315.73|9
1646287580000|2022-03-03 06:06:20|318.62|315.72|318.42|315.52|318.62|315.72|318.39|315.49|21
1646287590000|2022-03-03 06:06:30|318.45|315.55|318.44|315.54|318.45|315.55|318.4|315.5|12
1646287600000|2022-03-03 06:06:40|318.43|315.53|318.43|315.53|318.44|315.54|318.43|315.53|5
1646287610000|2022-03-03 06:06:50|318.44|315.54|318.46|315.56|318.46|315.56|318.43|315.53|12
1646287620000|2022-03-03 06:07:00|318.47|315.57|318.5|315.6|318.5|315.6|318.46|315.56|7
1646287630000|2022-03-03 06:07:10|318.49|315.59|318.47|315.57|318.5|315.6|318.47|315.57|5
1646287640000|2022-03-03 06:07:20|318.48|315.58|318.29|315.39|318.48|315.58|318.29|315.39|17
1646287650000|2022-03-03 06:07:30|318.28|315.38|318.16|315.26|318.28|315.38|318.16|315.26|14
1646287660000|2022-03-03 06:07:40|318.14|315.24|318.1|315.2|318.14|315.24|318.08|315.18|20
1646287670000|2022-03-03 06:07:50|318.09|315.19|317.97|315.07|318.09|315.19|317.89|314.99|19
1646287680000|2022-03-03 06:08:00|317.95|315.05|317.98|315.08|317.99|315.09|317.93|315.03|15
1646287690000|2022-03-03 06:08:10|317.99|315.09|317.98|315.08|317.99|315.09|317.98|315.08|2
1646287700000|2022-03-03 06:08:20|317.99|315.09|317.97|315.07|318.01|315.11|317.97|315.07|12
1646287710000|2022-03-03 06:08:30|317.98|315.08|317.97|315.07|317.98|315.08|317.97|315.07|4
1646287720000|2022-03-03 06:08:40|317.96|315.06|317.95|315.05|317.97|315.07|317.94|315.04|5
1646287730000|2022-03-03 06:08:50|317.96|315.06|317.79|314.89|317.96|315.06|317.74|314.84|19
1646287740000|2022-03-03 06:09:00|317.8|314.9|317.8|314.9|317.82|314.92|317.76|314.86|19
1646287750000|2022-03-03 06:09:10|317.83|314.93|317.89|314.99|317.9|315|317.83|314.93|19
1646287760000|2022-03-03 06:09:20|317.91|315.01|317.83|314.93|317.91|315.01|317.83|314.93|11
1646287770000|2022-03-03 06:09:30|317.84|314.94|317.77|314.87|317.88|314.98|317.77|314.87|22
1646287780000|2022-03-03 06:09:40|317.76|314.86|317.67|314.77|317.76|314.86|317.67|314.77|11
1646287790000|2022-03-03 06:09:50|317.66|314.76|317.6|314.7|317.66|314.76|317.46|314.56|18
1646287800000|2022-03-03 06:10:00|317.61|314.71|317.58|314.68|317.66|314.76|317.56|314.66|21
1646287810000|2022-03-03 06:10:10|317.57|314.67|317.59|314.69|317.64|314.74|317.56|314.66|20
1646287820000|2022-03-03 06:10:20|317.56|314.66|317.52|314.62|317.58|314.68|317.51|314.61|16
1646287830000|2022-03-03 06:10:30|317.51|314.61|317.46|314.56|317.51|314.61|317.46|314.56|10
1646287840000|2022-03-03 06:10:40|317.42|314.52|317.39|314.49|317.43|314.53|317.39|314.49|13
1646287850000|2022-03-03 06:10:50|317.37|314.47|317.13|314.23|317.37|314.47|317.06|314.16|22
1646287860000|2022-03-03 06:11:00|317.11|314.21|317.02|314.12|317.11|314.21|316.92|314.02|25
1646287870000|2022-03-03 06:11:10|317.01|314.11|317.26|314.36|317.3|314.4|316.91|314.01|22
1646287880000|2022-03-03 06:11:20|317.27|314.37|317.21|314.31|317.27|314.37|317.15|314.25|14
1646287890000|2022-03-03 06:11:30|317.32|314.42|317.07|314.17|317.32|314.42|316.99|314.09|19
1646287900000|2022-03-03 06:11:40|317.09|314.19|317.17|314.27|317.19|314.29|317.09|314.19|16
1646287910000|2022-03-03 06:11:50|317.19|314.29|317.08|314.18|317.19|314.29|317.08|314.18|12
1646287920000|2022-03-03 06:12:00|317.09|314.19|317.16|314.26|317.19|314.29|317.09|314.19|14
1646287930000|2022-03-03 06:12:10|317.19|314.29|317.05|314.15|317.19|314.29|316.99|314.09|18
1646287940000|2022-03-03 06:12:20|317.06|314.16|316.91|314.01|317.06|314.16|316.87|313.97|20
1646287950000|2022-03-03 06:12:30|316.9|314|316.98|314.08|316.98|314.08|316.9|314|11
1646287960000|2022-03-03 06:12:40|316.97|314.07|316.99|314.09|317|314.1|316.91|314.01|15
1646287970000|2022-03-03 06:12:50|316.98|314.08|317.23|314.33|317.23|314.33|316.96|314.06|16
1646287980000|2022-03-03 06:13:00|317.21|314.31|317.13|314.23|317.26|314.36|317.13|314.23|12
1646287990000|2022-03-03 06:13:10|317.12|314.22|317.05|314.15|317.12|314.22|317.03|314.13|14
1646288000000|2022-03-03 06:13:20|317.03|314.13|316.86|313.96|317.04|314.14|316.78|313.88|20
1646288010000|2022-03-03 06:13:30|316.85|313.95|316.71|313.81|316.88|313.98|316.68|313.78|18
1646288020000|2022-03-03 06:13:40|316.72|313.82|316.72|313.82|316.73|313.83|316.68|313.78|18
1646288030000|2022-03-03 06:13:50|316.71|313.81|316.43|313.53|316.71|313.81|316.42|313.52|21
1646288040000|2022-03-03 06:14:00|316.46|313.56|316.6|313.7|316.63|313.73|316.46|313.56|17
1646288050000|2022-03-03 06:14:10|316.63|313.73|316.81|313.91|316.82|313.92|316.63|313.73|22
1646288060000|2022-03-03 06:14:20|316.8|313.9|316.54|313.64|316.8|313.9|316.48|313.58|23
1646288070000|2022-03-03 06:14:30|316.53|313.63|316|313.1|316.53|313.63|316|313.1|25
1646288080000|2022-03-03 06:14:40|315.99|313.09|316.04|313.14|316.19|313.29|315.99|313.09|21
1646288090000|2022-03-03 06:14:50|316.02|313.12|316.11|313.21|316.24|313.34|316.01|313.11|23
1646288100000|2022-03-03 06:15:00|316.2|313.3|316.25|313.35|316.25|313.35|316.03|313.13|21
1646288110000|2022-03-03 06:15:10|316.3|313.4|317.12|314.22|317.12|314.22|316.3|313.4|26
1646288120000|2022-03-03 06:15:20|317.11|314.21|316.98|314.08|317.15|314.25|316.95|314.05|20
1646288130000|2022-03-03 06:15:30|316.99|314.09|316.8|313.9|317.01|314.11|316.8|313.9|21
1646288140000|2022-03-03 06:15:40|316.78|313.88|316.7|313.8|316.95|314.05|316.67|313.77|23
1646288150000|2022-03-03 06:15:50|316.71|313.81|316.71|313.81|316.84|313.94|316.64|313.74|22
1646288160000|2022-03-03 06:16:00|316.68|313.78|316.82|313.92|316.83|313.93|316.63|313.73|20
1646288170000|2022-03-03 06:16:10|316.85|313.95|316.67|313.77|316.85|313.95|316.64|313.74|21
1646288180000|2022-03-03 06:16:20|316.66|313.76|316.72|313.82|316.79|313.89|316.6|313.7|20
1646288190000|2022-03-03 06:16:30|316.71|313.81|316.7|313.8|316.85|313.95|316.67|313.77|24
1646288200000|2022-03-03 06:16:40|316.79|313.89|316.83|313.93|316.84|313.94|316.73|313.83|20
1646288210000|2022-03-03 06:16:50|316.85|313.95|316.98|314.08|316.98|314.08|316.85|313.95|21
1646288220000|2022-03-03 06:17:00|317.01|314.11|317|314.1|317.03|314.13|316.96|314.06|16
1646288230000|2022-03-03 06:17:10|317.01|314.11|316.92|314.02|317.02|314.12|316.87|313.97|17
1646288240000|2022-03-03 06:17:20|316.95|314.05|317.14|314.24|317.14|314.24|316.95|314.05|21
1646288250000|2022-03-03 06:17:30|317.12|314.22|317.23|314.33|317.23|314.33|317.1|314.2|19
1646288260000|2022-03-03 06:17:40|317.19|314.29|317.22|314.32|317.23|314.33|317.19|314.29|13
1646288270000|2022-03-03 06:17:50|317.21|314.31|317.16|314.26|317.23|314.33|317.15|314.25|13
1646288280000|2022-03-03 06:18:00|317.15|314.25|317.12|314.22|317.15|314.25|317.11|314.21|8
1646288290000|2022-03-03 06:18:10|317.13|314.23|317.21|314.31|317.22|314.32|317.12|314.22|10
1646288300000|2022-03-03 06:18:20|317.22|314.32|317.32|314.42|317.32|314.42|317.22|314.32|11
1646288310000|2022-03-03 06:18:30|317.31|314.41|317.29|314.39|317.31|314.41|317.29|314.39|12
1646288320000|2022-03-03 06:18:40|317.3|314.4|317.23|314.33|317.3|314.4|317.22|314.32|12
1646288330000|2022-03-03 06:18:50|317.24|314.34|317.33|314.43|317.33|314.43|317.24|314.34|13
1646288340000|2022-03-03 06:19:00|317.34|314.44|317.35|314.45|317.42|314.52|317.33|314.43|15
1646288350000|2022-03-03 06:19:10|317.38|314.48|317.6|314.7|317.6|314.7|317.36|314.46|17
1646288360000|2022-03-03 06:19:20|317.61|314.71|317.57|314.67|317.62|314.72|317.56|314.66|12
1646288370000|2022-03-03 06:19:30|317.56|314.66|317.48|314.58|317.57|314.67|317.48|314.58|11
1646288380000|2022-03-03 06:19:40|317.46|314.56|317.5|314.6|317.51|314.61|317.45|314.55|8
1646288390000|2022-03-03 06:19:50|317.51|314.61|317.49|314.59|317.51|314.61|317.49|314.59|7
1646288400000|2022-03-03 06:20:00|317.52|314.62|317.49|314.59|317.58|314.68|317.46|314.56|12
1646288410000|2022-03-03 06:20:10|317.5|314.6|317.47|314.57|317.5|314.6|317.45|314.55|10
1646288420000|2022-03-03 06:20:20|317.46|314.56|317.45|314.55|317.5|314.6|317.45|314.55|14
1646288430000|2022-03-03 06:20:30|317.44|314.54|317.43|314.53|317.44|314.54|317.43|314.53|2
1646288440000|2022-03-03 06:20:40|317.48|314.58|317.43|314.53|317.48|314.58|317.43|314.53|3
1646288450000|2022-03-03 06:20:50|317.48|314.58|317.56|314.66|317.56|314.66|317.41|314.51|14
1646288460000|2022-03-03 06:21:00|317.5|314.6|317.37|314.47|317.53|314.63|317.37|314.47|15
1646288470000|2022-03-03 06:21:10|317.39|314.49|317.47|314.57|317.5|314.6|317.36|314.46|12
1646288480000|2022-03-03 06:21:20|317.46|314.56|317.53|314.63|317.58|314.68|317.46|314.56|12
1646288490000|2022-03-03 06:21:30|317.49|314.59|317.54|314.64|317.57|314.67|317.48|314.58|9
1646288500000|2022-03-03 06:21:40|317.57|314.67|317.54|314.64|317.57|314.67|317.5|314.6|10
1646288510000|2022-03-03 06:21:50|317.56|314.66|317.64|314.74|317.65|314.75|317.56|314.66|11
1646288520000|2022-03-03 06:22:00|317.61|314.71|317.64|314.74|317.65|314.75|317.61|314.71|12
1646288530000|2022-03-03 06:22:10|317.63|314.73|317.76|314.86|317.79|314.89|317.63|314.73|18
1646288540000|2022-03-03 06:22:20|317.75|314.85|317.74|314.84|317.83|314.93|317.74|314.84|21
1646288550000|2022-03-03 06:22:30|317.76|314.86|317.76|314.86|317.8|314.9|317.71|314.81|17
1646288560000|2022-03-03 06:22:40|317.75|314.85|317.78|314.88|317.81|314.91|317.71|314.81|14
1646288570000|2022-03-03 06:22:50|317.73|314.83|317.65|314.75|317.75|314.85|317.65|314.75|19
1646288580000|2022-03-03 06:23:00|317.66|314.76|317.67|314.77|317.7|314.8|317.61|314.71|16
1646288590000|2022-03-03 06:23:10|317.65|314.75|317.64|314.74|317.66|314.76|317.62|314.72|16
1646288600000|2022-03-03 06:23:20|317.6|314.7|317.57|314.67|317.63|314.73|317.57|314.67|14
1646288610000|2022-03-03 06:23:30|317.59|314.69|317.57|314.67|317.63|314.73|317.56|314.66|14
1646288620000|2022-03-03 06:23:40|317.56|314.66|317.61|314.71|317.67|314.77|317.56|314.66|23
1646288630000|2022-03-03 06:23:50|317.62|314.72|317.59|314.69|317.64|314.74|317.59|314.69|17
1646288640000|2022-03-03 06:24:00|317.61|314.71|317.58|314.68|317.66|314.76|317.58|314.68|19
1646288650000|2022-03-03 06:24:10|317.57|314.67|317.54|314.64|317.57|314.67|317.53|314.63|14
1646288660000|2022-03-03 06:24:20|317.53|314.63|317.58|314.68|317.58|314.68|317.53|314.63|7
1646288670000|2022-03-03 06:24:30|317.57|314.67|317.5|314.6|317.6|314.7|317.5|314.6|9
1646288680000|2022-03-03 06:24:40|317.57|314.67|317.61|314.71|317.62|314.72|317.54|314.64|21
1646288690000|2022-03-03 06:24:50|317.58|314.68|317.54|314.64|317.58|314.68|317.53|314.63|16
1646288700000|2022-03-03 06:25:00|317.53|314.63|317.51|314.61|317.58|314.68|317.51|314.61|8
1646288710000|2022-03-03 06:25:10|317.53|314.63|317.6|314.7|317.61|314.71|317.53|314.63|16
1646288720000|2022-03-03 06:25:20|317.59|314.69|317.59|314.69|317.59|314.69|317.57|314.67|9
1646288730000|2022-03-03 06:25:30|317.58|314.68|317.52|314.62|317.58|314.68|317.48|314.58|11
1646288740000|2022-03-03 06:25:40|317.53|314.63|317.51|314.61|317.54|314.64|317.49|314.59|13
1646288750000|2022-03-03 06:25:50|317.57|314.67|317.62|314.72|317.66|314.76|317.57|314.67|17
1646288760000|2022-03-03 06:26:00|317.64|314.74|317.67|314.77|317.67|314.77|317.59|314.69|14
1646288770000|2022-03-03 06:26:10|317.61|314.71|317.64|314.74|317.66|314.76|317.61|314.71|11
1646288780000|2022-03-03 06:26:20|317.63|314.73|317.65|314.75|317.66|314.76|317.63|314.73|5
1646288790000|2022-03-03 06:26:30|317.67|314.77|317.76|314.86|317.78|314.88|317.65|314.75|15
1646288800000|2022-03-03 06:26:40|317.77|314.87|317.79|314.89|317.79|314.89|317.74|314.84|15
1646288810000|2022-03-03 06:26:50|317.78|314.88|317.72|314.82|317.78|314.88|317.7|314.8|10
1646288820000|2022-03-03 06:27:00|317.71|314.81|317.68|314.78|317.72|314.82|317.67|314.77|14
1646288830000|2022-03-03 06:27:10|317.67|314.77|317.6|314.7|317.67|314.77|317.59|314.69|12
1646288840000|2022-03-03 06:27:20|317.59|314.69|317.6|314.7|317.61|314.71|317.5|314.6|23
1646288850000|2022-03-03 06:27:30|317.61|314.71|317.56|314.66|317.61|314.71|317.56|314.66|10
1646288860000|2022-03-03 06:27:40|317.55|314.65|317.51|314.61|317.55|314.65|317.51|314.61|7
1646288870000|2022-03-03 06:27:50|317.52|314.62|317.53|314.63|317.53|314.63|317.52|314.62|2
1646288880000|2022-03-03 06:28:00|317.52|314.62|317.54|314.64|317.56|314.66|317.52|314.62|3
1646288890000|2022-03-03 06:28:10|317.5|314.6|317.36|314.46|317.5|314.6|317.36|314.46|12
1646288900000|2022-03-03 06:28:20|317.34|314.44|317.36|314.46|317.36|314.46|317.32|314.42|11
1646288910000|2022-03-03 06:28:30|317.42|314.52|317.5|314.6|317.51|314.61|317.42|314.52|15
1646288920000|2022-03-03 06:28:40|317.49|314.59|317.5|314.6|317.51|314.61|317.44|314.54|14
1646288930000|2022-03-03 06:28:50|317.51|314.61|317.51|314.61|317.52|314.62|317.49|314.59|15
1646288940000|2022-03-03 06:29:00|317.49|314.59|317.57|314.67|317.6|314.7|317.49|314.59|15
1646288950000|2022-03-03 06:29:10|317.58|314.68|317.62|314.72|317.66|314.76|317.58|314.68|15
1646288960000|2022-03-03 06:29:20|317.61|314.71|317.74|314.84|317.79|314.89|317.61|314.71|17
1646288970000|2022-03-03 06:29:30|317.7|314.8|317.74|314.84|317.76|314.86|317.7|314.8|15
1646288980000|2022-03-03 06:29:40|317.73|314.83|317.72|314.82|317.73|314.83|317.7|314.8|12
1646288990000|2022-03-03 06:29:50|317.71|314.81|317.69|314.79|317.72|314.82|317.69|314.79|9
1646289000000|2022-03-03 06:30:00|317.7|314.8|317.68|314.78|317.7|314.8|317.68|314.78|5
1646289010000|2022-03-03 06:30:10|317.69|314.79|317.43|314.53|317.69|314.79|317.4|314.5|19
1646289020000|2022-03-03 06:30:20|317.4|314.5|317.4|314.5|317.45|314.55|317.39|314.49|16
1646289030000|2022-03-03 06:30:30|317.39|314.49|317.46|314.56|317.46|314.56|317.39|314.49|15
1646289040000|2022-03-03 06:30:40|317.42|314.52|317.84|314.94|317.84|314.94|317.42|314.52|23
1646289050000|2022-03-03 06:30:50|317.83|314.93|318.02|315.12|318.02|315.12|317.83|314.93|22
1646289060000|2022-03-03 06:31:00|318.01|315.11|318.18|315.28|318.2|315.3|317.99|315.09|19
1646289070000|2022-03-03 06:31:10|318.17|315.27|318|315.1|318.17|315.27|317.97|315.07|16
1646289080000|2022-03-03 06:31:20|317.99|315.09|318.08|315.18|318.08|315.18|317.96|315.06|14
1646289090000|2022-03-03 06:31:30|318.07|315.17|318.07|315.17|318.08|315.18|318.05|315.15|10
1646289100000|2022-03-03 06:31:40|318.06|315.16|318.07|315.17|318.07|315.17|318.06|315.16|2
1646289110000|2022-03-03 06:31:50|318.08|315.18|318.06|315.16|318.08|315.18|318.06|315.16|9
1646289120000|2022-03-03 06:32:00|318.07|315.17|318.2|315.3|318.2|315.3|318.05|315.15|12
1646289130000|2022-03-03 06:32:10|318.21|315.31|318.25|315.35|318.28|315.38|318.18|315.28|18
1646289140000|2022-03-03 06:32:20|318.26|315.36|318.38|315.48|318.39|315.49|318.25|315.35|14
1646289150000|2022-03-03 06:32:30|318.36|315.46|318.39|315.49|318.42|315.52|318.36|315.46|22
1646289160000|2022-03-03 06:32:40|318.4|315.5|318.41|315.51|318.42|315.52|318.4|315.5|6
1646289170000|2022-03-03 06:32:50|318.42|315.52|318.41|315.51|318.45|315.55|318.37|315.47|17
1646289180000|2022-03-03 06:33:00|318.42|315.52|318.47|315.57|318.47|315.57|318.42|315.52|10
1646289190000|2022-03-03 06:33:10|318.48|315.58|318.73|315.83|318.73|315.83|318.47|315.57|24
1646289200000|2022-03-03 06:33:20|318.72|315.82|318.73|315.83|318.75|315.85|318.7|315.8|16
1646289210000|2022-03-03 06:33:30|318.74|315.84|318.69|315.79|318.74|315.84|318.69|315.79|6
1646289220000|2022-03-03 06:33:40|318.68|315.78|318.69|315.79|318.69|315.79|318.64|315.74|15
1646289230000|2022-03-03 06:33:50|318.72|315.82|318.87|315.97|318.87|315.97|318.72|315.82|17
1646289240000|2022-03-03 06:34:00|318.85|315.95|318.84|315.94|318.91|316.01|318.84|315.94|20
1646289250000|2022-03-03 06:34:10|318.87|315.97|319.07|316.17|319.09|316.19|318.84|315.94|17
1646289260000|2022-03-03 06:34:20|319.06|316.16|319.03|316.13|319.06|316.16|319.01|316.11|7
1646289270000|2022-03-03 06:34:30|319.02|316.12|319|316.1|319.02|316.12|319|316.1|15
1646289280000|2022-03-03 06:34:40|319.01|316.11|319.04|316.14|319.04|316.14|318.98|316.08|13
1646289290000|2022-03-03 06:34:50|319.03|316.13|319.01|316.11|319.06|316.16|318.99|316.09|11
1646289300000|2022-03-03 06:35:00|319|316.1|318.91|316.01|319.02|316.12|318.86|315.96|23
1646289310000|2022-03-03 06:35:10|318.86|315.96|318.93|316.03|318.98|316.08|318.86|315.96|22
1646289320000|2022-03-03 06:35:20|318.94|316.04|318.83|315.93|318.94|316.04|318.81|315.91|15
1646289330000|2022-03-03 06:35:30|318.84|315.94|319.11|316.21|319.11|316.21|318.83|315.93|19
1646289340000|2022-03-03 06:35:40|319.22|316.32|319.19|316.29|319.27|316.37|319.19|316.29|12
1646289350000|2022-03-03 06:35:50|319.23|316.33|319.2|316.3|319.23|316.33|319.17|316.27|10
1646289360000|2022-03-03 06:36:00|319.21|316.31|319.17|316.27|319.21|316.31|319.16|316.26|7
1646289370000|2022-03-03 06:36:10|319.18|316.28|319.16|316.26|319.18|316.28|319.12|316.22|14
1646289380000|2022-03-03 06:36:20|319.15|316.25|319.38|316.48|319.38|316.48|319.15|316.25|13
1646289390000|2022-03-03 06:36:30|319.39|316.49|319.23|316.33|319.39|316.49|319.23|316.33|15
1646289400000|2022-03-03 06:36:40|319.24|316.34|319.19|316.29|319.25|316.35|319.16|316.26|13
1646289410000|2022-03-03 06:36:50|319.2|316.3|319.19|316.29|319.22|316.32|319.18|316.28|12
1646289420000|2022-03-03 06:37:00|319.2|316.3|319.21|316.31|319.21|316.31|319.16|316.26|13
1646289430000|2022-03-03 06:37:10|319.23|316.33|319.28|316.38|319.29|316.39|319.23|316.33|11
1646289440000|2022-03-03 06:37:20|319.27|316.37|319.2|316.3|319.27|316.37|319.17|316.27|17
1646289450000|2022-03-03 06:37:30|319.19|316.29|319.19|316.29|319.2|316.3|319.17|316.27|10
1646289460000|2022-03-03 06:37:40|319.18|316.28|319.05|316.15|319.18|316.28|319.03|316.13|17
1646289470000|2022-03-03 06:37:50|319.1|316.2|319.15|316.25|319.18|316.28|319.1|316.2|17
1646289480000|2022-03-03 06:38:00|319.11|316.21|319.08|316.18|319.12|316.22|319.08|316.18|15
1646289490000|2022-03-03 06:38:10|319.09|316.19|319.11|316.21|319.13|316.23|319.09|316.19|7
1646289500000|2022-03-03 06:38:20|319.12|316.22|319.14|316.24|319.16|316.26|319.12|316.22|11
1646289510000|2022-03-03 06:38:30|319.13|316.23|319.16|316.26|319.16|316.26|319.13|316.23|8
1646289520000|2022-03-03 06:38:40|319.15|316.25|319.17|316.27|319.17|316.27|319.13|316.23|7
1646289530000|2022-03-03 06:38:50|319.16|316.26|319.14|316.24|319.18|316.28|319.14|316.24|12
1646289540000|2022-03-03 06:39:00|319.13|316.23|319.26|316.36|319.26|316.36|319.13|316.23|14
1646289550000|2022-03-03 06:39:10|319.27|316.37|319.42|316.52|319.43|316.53|319.25|316.35|14
1646289560000|2022-03-03 06:39:20|319.41|316.51|319.27|316.37|319.45|316.55|319.27|316.37|16
1646289570000|2022-03-03 06:39:30|319.24|316.34|319.23|316.33|319.24|316.34|319.22|316.32|4
1646289580000|2022-03-03 06:39:40|319.22|316.32|319.21|316.31|319.22|316.32|319.21|316.31|6
1646289590000|2022-03-03 06:39:50|319.22|316.32|319.22|316.32|319.22|316.32|319.21|316.31|9
1646289600000|2022-03-03 06:40:00|319.21|316.31|319.19|316.29|319.21|316.31|319.14|316.24|16
1646289610000|2022-03-03 06:40:10|319.15|316.25|319.13|316.23|319.2|316.3|319.12|316.22|13
1646289620000|2022-03-03 06:40:20|319.12|316.22|319.02|316.12|319.12|316.22|318.97|316.07|21
1646289630000|2022-03-03 06:40:30|319.01|316.11|319.13|316.23|319.13|316.23|319|316.1|13
1646289640000|2022-03-03 06:40:40|319.11|316.21|319.12|316.22|319.14|316.24|319.09|316.19|15
1646289650000|2022-03-03 06:40:50|319.1|316.2|319.04|316.14|319.1|316.2|318.98|316.08|19
1646289660000|2022-03-03 06:41:00|319.03|316.13|318.99|316.09|319.05|316.15|318.96|316.06|15
1646289670000|2022-03-03 06:41:10|318.97|316.07|318.99|316.09|318.99|316.09|318.88|315.98|16
1646289680000|2022-03-03 06:41:20|319.01|316.11|319.03|316.13|319.03|316.13|319|316.1|9
1646289690000|2022-03-03 06:41:30|319.02|316.12|319.02|316.12|319.04|316.14|319.01|316.11|12
1646289700000|2022-03-03 06:41:40|319.03|316.13|319.03|316.13|319.04|316.14|319.02|316.12|7
1646289710000|2022-03-03 06:41:50|319.02|316.12|319.03|316.13|319.03|316.13|319.02|316.12|6
1646289720000|2022-03-03 06:42:00|319.02|316.12|319.03|316.13|319.03|316.13|319.02|316.12|2
1646289730000|2022-03-03 06:42:10|319.05|316.15|319.19|316.29|319.2|316.3|319.04|316.14|14
1646289740000|2022-03-03 06:42:20|319.2|316.3|319.24|316.34|319.28|316.38|319.19|316.29|18
1646289750000|2022-03-03 06:42:30|319.25|316.35|319.43|316.53|319.43|316.53|319.25|316.35|17
1646289760000|2022-03-03 06:42:40|319.44|316.54|319.46|316.56|319.47|316.57|319.43|316.53|11
1646289770000|2022-03-03 06:42:50|319.48|316.58|319.4|316.5|319.48|316.58|319.4|316.5|11
1646289780000|2022-03-03 06:43:00|319.41|316.51|319.39|316.49|319.42|316.52|319.39|316.49|9
1646289790000|2022-03-03 06:43:10|319.4|316.5|319.38|316.48|319.4|316.5|319.38|316.48|7
1646289800000|2022-03-03 06:43:20|319.37|316.47|319.36|316.46|319.39|316.49|319.36|316.46|12
1646289810000|2022-03-03 06:43:30|319.35|316.45|319.36|316.46|319.38|316.48|319.35|316.45|11
1646289820000|2022-03-03 06:43:40|319.37|316.47|319.31|316.41|319.37|316.47|319.31|316.41|12
1646289830000|2022-03-03 06:43:50|319.3|316.4|319.3|316.4|319.33|316.43|319.29|316.39|13
1646289840000|2022-03-03 06:44:00|319.29|316.39|319.39|316.49|319.43|316.53|319.29|316.39|18
1646289850000|2022-03-03 06:44:10|319.4|316.5|319.38|316.48|319.41|316.51|319.38|316.48|12
1646289860000|2022-03-03 06:44:20|319.4|316.5|319.5|316.6|319.52|316.62|319.37|316.47|16
1646289870000|2022-03-03 06:44:30|319.49|316.59|319.48|316.58|319.52|316.62|319.46|316.56|12
1646289880000|2022-03-03 06:44:40|319.49|316.59|319.5|316.6|319.52|316.62|319.49|316.59|10
1646289890000|2022-03-03 06:44:50|319.49|316.59|319.45|316.55|319.52|316.62|319.42|316.52|13
1646289900000|2022-03-03 06:45:00|319.44|316.54|319.5|316.6|319.51|316.61|319.44|316.54|19
1646289910000|2022-03-03 06:45:10|319.54|316.64|319.46|316.56|319.54|316.64|319.46|316.56|16
1646289920000|2022-03-03 06:45:20|319.47|316.57|319.52|316.62|319.52|316.62|319.47|316.57|15
1646289930000|2022-03-03 06:45:30|319.5|316.6|319.56|316.66|319.57|316.67|319.5|316.6|10
1646289940000|2022-03-03 06:45:40|319.54|316.64|319.49|316.59|319.6|316.7|319.49|316.59|20
1646289950000|2022-03-03 06:45:50|319.48|316.58|319.47|316.57|319.48|316.58|319.47|316.57|6
1646289960000|2022-03-03 06:46:00|319.46|316.56|319.49|316.59|319.49|316.59|319.44|316.54|10
1646289970000|2022-03-03 06:46:10|319.46|316.56|319.46|316.56|319.51|316.61|319.44|316.54|15
1646289980000|2022-03-03 06:46:20|319.5|316.6|319.56|316.66|319.58|316.68|319.49|316.59|14
1646289990000|2022-03-03 06:46:30|319.57|316.67|319.66|316.76|319.67|316.77|319.56|316.66|15
1646290000000|2022-03-03 06:46:40|319.67|316.77|319.71|316.81|319.73|316.83|319.67|316.77|18
1646290010000|2022-03-03 06:46:50|319.69|316.79|319.66|316.76|319.69|316.79|319.59|316.69|16
1646290020000|2022-03-03 06:47:00|319.65|316.75|319.77|316.87|319.86|316.96|319.63|316.73|24
1646290030000|2022-03-03 06:47:10|319.76|316.86|319.92|317.02|319.94|317.04|319.76|316.86|15
1646290040000|2022-03-03 06:47:20|319.95|317.05|319.94|317.04|319.97|317.07|319.92|317.02|16
1646290050000|2022-03-03 06:47:30|319.92|317.02|319.9|317|319.96|317.06|319.9|317|22
1646290060000|2022-03-03 06:47:40|319.84|316.94|319.82|316.92|319.86|316.96|319.8|316.9|17
1646290070000|2022-03-03 06:47:50|319.81|316.91|319.81|316.91|319.87|316.97|319.8|316.9|13
1646290080000|2022-03-03 06:48:00|319.8|316.9|319.69|316.79|319.81|316.91|319.69|316.79|8
1646290090000|2022-03-03 06:48:10|319.67|316.77|319.68|316.78|319.69|316.79|319.66|316.76|10
1646290100000|2022-03-03 06:48:20|319.71|316.81|319.74|316.84|319.84|316.94|319.71|316.81|15
1646290110000|2022-03-03 06:48:30|319.73|316.83|319.77|316.87|319.78|316.88|319.73|316.83|14
1646290120000|2022-03-03 06:48:40|319.76|316.86|319.79|316.89|319.79|316.89|319.76|316.86|14
1646290130000|2022-03-03 06:48:50|319.81|316.91|319.81|316.91|319.82|316.92|319.81|316.91|11
1646290140000|2022-03-03 06:49:00|319.82|316.92|319.97|317.07|319.97|317.07|319.81|316.91|18
1646290150000|2022-03-03 06:49:10|319.92|317.02|319.98|317.08|320.02|317.12|319.91|317.01|11
1646290160000|2022-03-03 06:49:20|319.99|317.09|319.87|316.97|319.99|317.09|319.84|316.94|17
1646290170000|2022-03-03 06:49:30|319.88|316.98|319.83|316.93|319.88|316.98|319.83|316.93|10
1646290180000|2022-03-03 06:49:40|319.84|316.94|319.82|316.92|319.84|316.94|319.82|316.92|3
1646290190000|2022-03-03 06:49:50|319.83|316.93|319.81|316.91|319.83|316.93|319.81|316.91|9
1646290200000|2022-03-03 06:50:00|319.8|316.9|319.71|316.81|319.81|316.91|319.71|316.81|10
1646290210000|2022-03-03 06:50:10|319.74|316.84|319.68|316.78|319.74|316.84|319.68|316.78|14
1646290220000|2022-03-03 06:50:20|319.66|316.76|319.81|316.91|319.81|316.91|319.65|316.75|17
1646290230000|2022-03-03 06:50:30|319.79|316.89|319.81|316.91|319.83|316.93|319.79|316.89|15
1646290240000|2022-03-03 06:50:40|319.82|316.92|319.61|316.71|319.82|316.92|319.59|316.69|14
1646290250000|2022-03-03 06:50:50|319.62|316.72|319.71|316.81|319.74|316.84|319.59|316.69|17
1646290260000|2022-03-03 06:51:00|319.72|316.82|319.71|316.81|319.74|316.84|319.7|316.8|13
1646290270000|2022-03-03 06:51:10|319.69|316.79|319.59|316.69|319.69|316.79|319.57|316.67|17
1646290280000|2022-03-03 06:51:20|319.58|316.68|319.57|316.67|319.6|316.7|319.57|316.67|9
1646290290000|2022-03-03 06:51:30|319.58|316.68|319.62|316.72|319.67|316.77|319.58|316.68|15
1646290300000|2022-03-03 06:51:40|319.61|316.71|319.41|316.51|319.61|316.71|319.41|316.51|15
1646290310000|2022-03-03 06:51:50|319.39|316.49|319.37|316.47|319.41|316.51|319.36|316.46|18
1646290320000|2022-03-03 06:52:00|319.38|316.48|319.37|316.47|319.4|316.5|319.37|316.47|5
1646290330000|2022-03-03 06:52:10|319.42|316.52|319.54|316.64|319.57|316.67|319.42|316.52|18
1646290340000|2022-03-03 06:52:20|319.53|316.63|319.54|316.64|319.57|316.67|319.51|316.61|14
1646290350000|2022-03-03 06:52:30|319.53|316.63|319.7|316.8|319.74|316.84|319.53|316.63|15
1646290360000|2022-03-03 06:52:40|319.66|316.76|319.61|316.71|319.66|316.76|319.59|316.69|19
1646290370000|2022-03-03 06:52:50|319.62|316.72|319.66|316.76|319.66|316.76|319.62|316.72|6
1646290380000|2022-03-03 06:53:00|319.65|316.75|319.73|316.83|319.77|316.87|319.65|316.75|16
1646290390000|2022-03-03 06:53:10|319.74|316.84|319.85|316.95|319.88|316.98|319.73|316.83|18
1646290400000|2022-03-03 06:53:20|319.86|316.96|319.92|317.02|319.94|317.04|319.86|316.96|12
1646290410000|2022-03-03 06:53:30|319.93|317.03|319.92|317.02|319.93|317.03|319.92|317.02|6
1646290420000|2022-03-03 06:53:40|319.91|317.01|319.94|317.04|319.95|317.05|319.91|317.01|12
1646290430000|2022-03-03 06:53:50|319.92|317.02|319.91|317.01|319.92|317.02|319.91|317.01|4
1646290440000|2022-03-03 06:54:00|319.92|317.02|319.82|316.92|319.92|317.02|319.81|316.91|14
1646290450000|2022-03-03 06:54:10|319.81|316.91|319.84|316.94|319.86|316.96|319.81|316.91|12
1646290460000|2022-03-03 06:54:20|319.83|316.93|319.91|317.01|319.91|317.01|319.82|316.92|13
1646290470000|2022-03-03 06:54:30|319.9|317|320.1|317.2|320.1|317.2|319.89|316.99|13
1646290480000|2022-03-03 06:54:40|320.09|317.19|320.08|317.18|320.1|317.2|320|317.1|15
1646290490000|2022-03-03 06:54:50|320.09|317.19|320.16|317.26|320.17|317.27|320.06|317.16|23
1646290500000|2022-03-03 06:55:00|320.15|317.25|320.31|317.41|320.33|317.43|320.09|317.19|16
1646290510000|2022-03-03 06:55:10|320.32|317.42|320.47|317.57|320.48|317.58|320.19|317.29|19
1646290520000|2022-03-03 06:55:20|320.46|317.56|320.66|317.76|320.66|317.76|320.35|317.45|22
1646290530000|2022-03-03 06:55:30|320.67|317.77|320.9|318|320.92|318.02|320.67|317.77|12
1646290540000|2022-03-03 06:55:40|320.93|318.03|321.23|318.33|321.23|318.33|320.92|318.02|17
1646290550000|2022-03-03 06:55:50|321.27|318.37|321.32|318.42|321.33|318.43|321.27|318.37|11
1646290560000|2022-03-03 06:56:00|321.39|318.49|321.3|318.4|321.43|318.53|321.28|318.38|18
1646290570000|2022-03-03 06:56:10|321.29|318.39|321.31|318.41|321.32|318.42|321.28|318.38|19
1646290580000|2022-03-03 06:56:20|321.3|318.4|321.32|318.42|321.35|318.45|321.29|318.39|15
1646290590000|2022-03-03 06:56:30|321.31|318.41|321.33|318.43|321.33|318.43|321.28|318.38|15
1646290600000|2022-03-03 06:56:40|321.32|318.42|321.34|318.44|321.36|318.46|321.3|318.4|15
1646290610000|2022-03-03 06:56:50|321.35|318.45|321.49|318.59|321.49|318.59|321.35|318.45|12
1646290620000|2022-03-03 06:57:00|321.48|318.58|321.59|318.69|321.64|318.74|321.48|318.58|11
1646290630000|2022-03-03 06:57:10|321.58|318.68|321.77|318.87|321.78|318.88|321.58|318.68|14
1646290640000|2022-03-03 06:57:20|321.79|318.89|321.81|318.91|321.82|318.92|321.77|318.87|11
1646290650000|2022-03-03 06:57:30|321.82|318.92|321.82|318.92|321.82|318.92|321.81|318.91|3
1646290660000|2022-03-03 06:57:40|321.81|318.91|321.9|319|321.9|319|321.76|318.86|9
1646290670000|2022-03-03 06:57:50|321.84|318.94|321.71|318.81|321.87|318.97|321.67|318.77|22
1646290680000|2022-03-03 06:58:00|321.72|318.82|322.18|319.28|322.22|319.32|321.72|318.82|23
1646290690000|2022-03-03 06:58:10|322.21|319.31|322.47|319.57|322.47|319.57|322.1|319.2|22
1646290700000|2022-03-03 06:58:20|322.51|319.61|322.66|319.76|322.68|319.78|322.48|319.58|20
1646290710000|2022-03-03 06:58:30|322.69|319.79|322.91|320.01|322.91|320.01|322.68|319.78|23
1646290720000|2022-03-03 06:58:40|322.9|320|322.88|319.98|322.91|320.01|322.88|319.98|5
1646290730000|2022-03-03 06:58:50|322.86|319.96|322.69|319.79|322.86|319.96|322.68|319.78|17
1646290740000|2022-03-03 06:59:00|322.62|319.72|322.37|319.47|322.62|319.72|322.27|319.37|24
1646290750000|2022-03-03 06:59:10|322.33|319.43|322.24|319.34|322.36|319.46|322.24|319.34|15
1646290760000|2022-03-03 06:59:20|322.21|319.31|322|319.1|322.21|319.31|321.97|319.07|19
1646290770000|2022-03-03 06:59:30|321.99|319.09|321.97|319.07|321.99|319.09|321.93|319.03|9
1646290780000|2022-03-03 06:59:40|321.96|319.06|322.01|319.11|322.01|319.11|321.96|319.06|14
1646290790000|2022-03-03 06:59:50|322.03|319.13|322|319.1|322.1|319.2|322|319.1|13
1646290800000|2022-03-03 07:00:00|321.98|319.08|321.97|319.07|321.98|319.08|321.89|318.99|18
1646290810000|2022-03-03 07:00:10|321.96|319.06|321.9|319|321.98|319.08|321.9|319|12
1646290820000|2022-03-03 07:00:20|321.91|319.01|321.9|319|321.93|319.03|321.85|318.95|18
1646290830000|2022-03-03 07:00:30|321.86|318.96|321.83|318.93|321.92|319.02|321.8|318.9|20
1646290840000|2022-03-03 07:00:40|321.87|318.97|321.86|318.96|321.91|319.01|321.82|318.92|19
1646290850000|2022-03-03 07:00:50|321.85|318.95|322.05|319.15|322.09|319.19|321.85|318.95|21
1646290860000|2022-03-03 07:01:00|322.07|319.17|322.11|319.21|322.17|319.27|322.07|319.17|18
1646290870000|2022-03-03 07:01:10|322.15|319.25|322.28|319.38|322.28|319.38|322.11|319.21|23
1646290880000|2022-03-03 07:01:20|322.31|319.41|322.49|319.59|322.5|319.6|322.29|319.39|24
1646290890000|2022-03-03 07:01:30|322.52|319.62|322.49|319.59|322.52|319.62|322.44|319.54|18
1646290900000|2022-03-03 07:01:40|322.48|319.58|322.57|319.67|322.6|319.7|322.48|319.58|21
1646290910000|2022-03-03 07:01:50|322.62|319.72|322.61|319.71|322.62|319.72|322.56|319.66|15
1646290920000|2022-03-03 07:02:00|322.6|319.7|322.61|319.71|322.65|319.75|322.6|319.7|13
1646290930000|2022-03-03 07:02:10|322.55|319.65|322.29|319.39|322.56|319.66|322.29|319.39|14
1646290940000|2022-03-03 07:02:20|322.28|319.38|322.21|319.31|322.31|319.41|322.2|319.3|16
1646290950000|2022-03-03 07:02:30|322.2|319.3|322.22|319.32|322.23|319.33|322.2|319.3|7
1646290960000|2022-03-03 07:02:40|322.2|319.3|322.14|319.24|322.23|319.33|322.09|319.19|13
1646290970000|2022-03-03 07:02:50|322.13|319.23|322.11|319.21|322.22|319.32|322.07|319.17|17
1646290980000|2022-03-03 07:03:00|322.1|319.2|322.11|319.21|322.17|319.27|322.08|319.18|16
1646290990000|2022-03-03 07:03:10|322.12|319.22|322.15|319.25|322.18|319.28|322.09|319.19|11
1646291000000|2022-03-03 07:03:20|322.16|319.26|322.24|319.34|322.25|319.35|322.16|319.26|9
1646291010000|2022-03-03 07:03:30|322.25|319.35|322.24|319.34|322.25|319.35|322.22|319.32|9
1646291020000|2022-03-03 07:03:40|322.23|319.33|322.23|319.33|322.24|319.34|322.23|319.33|5
1646291030000|2022-03-03 07:03:50|322.24|319.34|322.39|319.49|322.39|319.49|322.15|319.25|15
1646291040000|2022-03-03 07:04:00|322.41|319.51|322.58|319.68|322.68|319.78|322.41|319.51|20
1646291050000|2022-03-03 07:04:10|322.57|319.67|322.62|319.72|322.63|319.73|322.57|319.67|7
1646291060000|2022-03-03 07:04:20|322.56|319.66|322.52|319.62|322.56|319.66|322.52|319.62|7
1646291070000|2022-03-03 07:04:30|322.51|319.61|322.34|319.44|322.51|319.61|322.34|319.44|17
1646291080000|2022-03-03 07:04:40|322.36|319.46|322.43|319.53|322.43|319.53|322.33|319.43|15
1646291090000|2022-03-03 07:04:50|322.44|319.54|322.49|319.59|322.51|319.61|322.44|319.54|17
1646291100000|2022-03-03 07:05:00|322.47|319.57|322.38|319.48|322.49|319.59|322.34|319.44|20
1646291110000|2022-03-03 07:05:10|322.36|319.46|322.4|319.5|322.4|319.5|322.32|319.42|13
1646291120000|2022-03-03 07:05:20|322.41|319.51|322.34|319.44|322.43|319.53|322.34|319.44|17
1646291130000|2022-03-03 07:05:30|322.35|319.45|322.33|319.43|322.42|319.52|322.33|319.43|16
1646291140000|2022-03-03 07:05:40|322.34|319.44|322.3|319.4|322.34|319.44|322.29|319.39|13
1646291150000|2022-03-03 07:05:50|322.29|319.39|322.3|319.4|322.3|319.4|322.28|319.38|8
1646291160000|2022-03-03 07:06:00|322.29|319.39|322.3|319.4|322.35|319.45|322.26|319.36|9
1646291170000|2022-03-03 07:06:10|322.33|319.43|322.27|319.37|322.33|319.43|322.27|319.37|14
1646291180000|2022-03-03 07:06:20|322.28|319.38|322.14|319.24|322.36|319.46|322.11|319.21|19
1646291190000|2022-03-03 07:06:30|322.15|319.25|322.17|319.27|322.2|319.3|322.12|319.22|9
1646291200000|2022-03-03 07:06:40|322.1|319.2|322.15|319.25|322.15|319.25|322.1|319.2|4
1646291210000|2022-03-03 07:06:50|322.16|319.26|322.14|319.24|322.16|319.26|322.13|319.23|4
1646291220000|2022-03-03 07:07:00|322.17|319.27|322.22|319.32|322.3|319.4|322.15|319.25|11
1646291230000|2022-03-03 07:07:10|322.24|319.34|322.24|319.34|322.25|319.35|322.18|319.28|11
1646291240000|2022-03-03 07:07:20|322.2|319.3|322.18|319.28|322.24|319.34|322.18|319.28|10
1646291250000|2022-03-03 07:07:30|322.19|319.29|322.21|319.31|322.21|319.31|322.19|319.29|5
1646291260000|2022-03-03 07:07:40|322.2|319.3|322.27|319.37|322.27|319.37|322.2|319.3|10
1646291270000|2022-03-03 07:07:50|322.31|319.41|322.29|319.39|322.33|319.43|322.28|319.38|15
1646291280000|2022-03-03 07:08:00|322.3|319.4|322.3|319.4|322.3|319.4|322.29|319.39|9
1646291290000|2022-03-03 07:08:10|322.34|319.44|322.37|319.47|322.37|319.47|322.32|319.42|9
1646291300000|2022-03-03 07:08:20|322.39|319.49|322.26|319.36|322.41|319.51|322.21|319.31|20
1646291310000|2022-03-03 07:08:30|322.3|319.4|322.21|319.31|322.3|319.4|322.15|319.25|19
1646291320000|2022-03-03 07:08:40|322.19|319.29|322.27|319.37|322.36|319.46|322.18|319.28|22
1646291330000|2022-03-03 07:08:50|322.28|319.38|322.31|319.41|322.33|319.43|322.25|319.35|24
1646291340000|2022-03-03 07:09:00|322.3|319.4|322.48|319.58|322.48|319.58|322.27|319.37|15
1646291350000|2022-03-03 07:09:10|322.5|319.6|322.5|319.6|322.53|319.63|322.43|319.53|21
1646291360000|2022-03-03 07:09:20|322.49|319.59|322.5|319.6|322.55|319.65|322.47|319.57|18
1646291370000|2022-03-03 07:09:30|322.49|319.59|322.54|319.64|322.67|319.77|322.49|319.59|25
1646291380000|2022-03-03 07:09:40|322.52|319.62|322.45|319.55|322.58|319.68|322.42|319.52|17
1646291390000|2022-03-03 07:09:50|322.33|319.43|322.27|319.37|322.36|319.46|322.24|319.34|18
1646291400000|2022-03-03 07:10:00|322.28|319.38|322.65|319.75|322.65|319.75|322.28|319.38|19
1646291410000|2022-03-03 07:10:10|322.69|319.79|322.62|319.72|322.7|319.8|322.57|319.67|20
1646291420000|2022-03-03 07:10:20|322.61|319.71|322.29|319.39|322.63|319.73|322.29|319.39|23
1646291430000|2022-03-03 07:10:30|322.32|319.42|322.18|319.28|322.39|319.49|322.16|319.26|16
1646291440000|2022-03-03 07:10:40|322.19|319.29|322.02|319.12|322.19|319.29|322.02|319.12|12
1646291450000|2022-03-03 07:10:50|321.99|319.09|321.79|318.89|322.02|319.12|321.75|318.85|20
1646291460000|2022-03-03 07:11:00|321.78|318.88|321.76|318.86|321.82|318.92|321.76|318.86|13
1646291470000|2022-03-03 07:11:10|321.77|318.87|321.67|318.77|321.77|318.87|321.67|318.77|16
1646291480000|2022-03-03 07:11:20|321.73|318.83|321.68|318.78|321.73|318.83|321.67|318.77|12
1646291490000|2022-03-03 07:11:30|321.67|318.77|321.46|318.56|321.68|318.78|321.44|318.54|17
1646291500000|2022-03-03 07:11:40|321.47|318.57|321.49|318.59|321.5|318.6|321.42|318.52|18
1646291510000|2022-03-03 07:11:50|321.5|318.6|321.38|318.48|321.5|318.6|321.38|318.48|20
1646291520000|2022-03-03 07:12:00|321.4|318.5|321.47|318.57|321.49|318.59|321.38|318.48|24
1646291530000|2022-03-03 07:12:10|321.46|318.56|321.54|318.64|321.54|318.64|321.43|318.53|15
1646291540000|2022-03-03 07:12:20|321.52|318.62|321.54|318.64|321.6|318.7|321.52|318.62|16
1646291550000|2022-03-03 07:12:30|321.53|318.63|321.61|318.71|321.63|318.73|321.53|318.63|15
1646291560000|2022-03-03 07:12:40|321.58|318.68|321.48|318.58|321.58|318.68|321.48|318.58|17
1646291570000|2022-03-03 07:12:50|321.49|318.59|321.51|318.61|321.51|318.61|321.48|318.58|6
1646291580000|2022-03-03 07:13:00|321.52|318.62|321.54|318.64|321.54|318.64|321.52|318.62|5
1646291590000|2022-03-03 07:13:10|321.52|318.62|321.57|318.67|321.57|318.67|321.42|318.52|17
1646291600000|2022-03-03 07:13:20|321.54|318.64|321.52|318.62|321.57|318.67|321.46|318.56|19
1646291610000|2022-03-03 07:13:30|321.53|318.63|321.53|318.63|321.55|318.65|321.51|318.61|13
1646291620000|2022-03-03 07:13:40|321.51|318.61|321.49|318.59|321.51|318.61|321.49|318.59|8
1646291630000|2022-03-03 07:13:50|321.51|318.61|321.5|318.6|321.51|318.61|321.47|318.57|15
1646291640000|2022-03-03 07:14:00|321.49|318.59|321.56|318.66|321.61|318.71|321.49|318.59|19
1646291650000|2022-03-03 07:14:10|321.54|318.64|321.49|318.59|321.59|318.69|321.49|318.59|15
1646291660000|2022-03-03 07:14:20|321.48|318.58|321.35|318.45|321.48|318.58|321.35|318.45|21
1646291670000|2022-03-03 07:14:30|321.38|318.48|321.36|318.46|321.38|318.48|321.32|318.42|13
1646291680000|2022-03-03 07:14:40|321.4|318.5|321.47|318.57|321.48|318.58|321.38|318.48|10
1646291690000|2022-03-03 07:14:50|321.48|318.58|321.32|318.42|321.48|318.58|321.32|318.42|14
1646291700000|2022-03-03 07:15:00|321.33|318.43|321.41|318.51|321.41|318.51|321.28|318.38|18
1646291710000|2022-03-03 07:15:10|321.43|318.53|321.51|318.61|321.51|318.61|321.4|318.5|20
1646291720000|2022-03-03 07:15:20|321.5|318.6|321.27|318.37|321.5|318.6|321.27|318.37|13
1646291730000|2022-03-03 07:15:30|321.28|318.38|321.04|318.14|321.28|318.38|321.04|318.14|15
1646291740000|2022-03-03 07:15:40|321.06|318.16|320.99|318.09|321.06|318.16|320.92|318.02|17
1646291750000|2022-03-03 07:15:50|320.98|318.08|321.01|318.11|321.03|318.13|320.94|318.04|16
1646291760000|2022-03-03 07:16:00|321.02|318.12|320.99|318.09|321.05|318.15|320.98|318.08|20
1646291770000|2022-03-03 07:16:10|321.08|318.18|320.93|318.03|321.11|318.21|320.89|317.99|18
1646291780000|2022-03-03 07:16:20|320.92|318.02|321|318.1|321.01|318.11|320.92|318.02|10
1646291790000|2022-03-03 07:16:30|320.98|318.08|320.98|318.08|321|318.1|320.98|318.08|5
1646291800000|2022-03-03 07:16:40|320.99|318.09|320.8|317.9|321|318.1|320.8|317.9|13
1646291810000|2022-03-03 07:16:50|320.84|317.94|320.88|317.98|320.91|318.01|320.84|317.94|14
1646291820000|2022-03-03 07:17:00|320.86|317.96|320.86|317.96|320.94|318.04|320.85|317.95|14
1646291830000|2022-03-03 07:17:10|320.85|317.95|320.8|317.9|320.89|317.99|320.8|317.9|17
1646291840000|2022-03-03 07:17:20|320.81|317.91|320.71|317.81|320.81|317.91|320.7|317.8|10
1646291850000|2022-03-03 07:17:30|320.72|317.82|320.66|317.76|320.73|317.83|320.66|317.76|13
1646291860000|2022-03-03 07:17:40|320.65|317.75|320.52|317.62|320.65|317.75|320.51|317.61|17
1646291870000|2022-03-03 07:17:50|320.5|317.6|320.44|317.54|320.51|317.61|320.44|317.54|8
1646291880000|2022-03-03 07:18:00|320.4|317.5|320.41|317.51|320.42|317.52|320.34|317.44|15
1646291890000|2022-03-03 07:18:10|320.38|317.48|320.33|317.43|320.38|317.48|320.31|317.41|15
1646291900000|2022-03-03 07:18:20|320.32|317.42|320.2|317.3|320.32|317.42|320.2|317.3|16
1646291910000|2022-03-03 07:18:30|320.18|317.28|320.05|317.15|320.18|317.28|320.04|317.14|17
1646291920000|2022-03-03 07:18:40|320.06|317.16|319.93|317.03|320.07|317.17|319.9|317|20
1646291930000|2022-03-03 07:18:50|319.92|317.02|320.01|317.11|320.03|317.13|319.92|317.02|20
1646291940000|2022-03-03 07:19:00|320.04|317.14|320.11|317.21|320.11|317.21|320.03|317.13|18
1646291950000|2022-03-03 07:19:10|320.12|317.22|320.23|317.33|320.23|317.33|320.12|317.22|13
1646291960000|2022-03-03 07:19:20|320.25|317.35|320.31|317.41|320.33|317.43|320.24|317.34|11
1646291970000|2022-03-03 07:19:30|320.3|317.4|320.21|317.31|320.3|317.4|320.18|317.28|10
1646291980000|2022-03-03 07:19:40|320.19|317.29|320.03|317.13|320.19|317.29|320.03|317.13|19
1646291990000|2022-03-03 07:19:50|320.01|317.11|319.97|317.07|320.03|317.13|319.92|317.02|19
1646292000000|2022-03-03 07:20:00|319.96|317.06|320.02|317.12|320.04|317.14|319.96|317.06|13
1646292010000|2022-03-03 07:20:10|320.01|317.11|319.99|317.09|320.02|317.12|319.99|317.09|8
1646292020000|2022-03-03 07:20:20|320|317.1|319.99|317.09|320.01|317.11|319.99|317.09|6
1646292030000|2022-03-03 07:20:30|319.97|317.07|319.91|317.01|319.97|317.07|319.89|316.99|8
1646292040000|2022-03-03 07:20:40|319.92|317.02|319.91|317.01|319.92|317.02|319.91|317.01|8
1646292050000|2022-03-03 07:20:50|319.92|317.02|320.07|317.17|320.07|317.17|319.92|317.02|8
1646292060000|2022-03-03 07:21:00|320.08|317.18|319.95|317.05|320.08|317.18|319.94|317.04|16
1646292070000|2022-03-03 07:21:10|319.96|317.06|319.98|317.08|320|317.1|319.95|317.05|13
1646292080000|2022-03-03 07:21:20|319.97|317.07|320.09|317.19|320.09|317.19|319.97|317.07|12
1646292090000|2022-03-03 07:21:30|320.05|317.15|320.08|317.18|320.08|317.18|320.04|317.14|6
1646292100000|2022-03-03 07:21:40|320.09|317.19|320.1|317.2|320.16|317.26|320.09|317.19|8
1646292110000|2022-03-03 07:21:50|320.09|317.19|320.08|317.18|320.09|317.19|320.08|317.18|4
1646292120000|2022-03-03 07:22:00|320.07|317.17|320.03|317.13|320.07|317.17|320|317.1|16
1646292130000|2022-03-03 07:22:10|320.04|317.14|319.82|316.92|320.06|317.16|319.82|316.92|19
1646292140000|2022-03-03 07:22:20|319.81|316.91|319.75|316.85|319.81|316.91|319.71|316.81|14
1646292150000|2022-03-03 07:22:30|319.74|316.84|319.94|317.04|319.94|317.04|319.74|316.84|13
1646292160000|2022-03-03 07:22:40|319.95|317.05|320.06|317.16|320.1|317.2|319.95|317.05|16
1646292170000|2022-03-03 07:22:50|320.08|317.18|320.1|317.2|320.1|317.2|320.06|317.16|14
1646292180000|2022-03-03 07:23:00|320.09|317.19|320.05|317.15|320.1|317.2|320.03|317.13|14
1646292190000|2022-03-03 07:23:10|320.06|317.16|320.02|317.12|320.07|317.17|320.02|317.12|3
1646292200000|2022-03-03 07:23:20|320.01|317.11|319.97|317.07|320.04|317.14|319.95|317.05|14
1646292210000|2022-03-03 07:23:30|319.98|317.08|319.95|317.05|319.98|317.08|319.95|317.05|6
1646292220000|2022-03-03 07:23:40|319.97|317.07|319.94|317.04|319.97|317.07|319.94|317.04|6
1646292230000|2022-03-03 07:23:50|319.96|317.06|319.97|317.07|319.98|317.08|319.95|317.05|7
1646292240000|2022-03-03 07:24:00|319.98|317.08|319.97|317.07|319.98|317.08|319.95|317.05|12
1646292250000|2022-03-03 07:24:10|319.98|317.08|319.9|317|319.98|317.08|319.85|316.95|10
1646292260000|2022-03-03 07:24:20|319.89|316.99|319.91|317.01|319.91|317.01|319.82|316.92|12
1646292270000|2022-03-03 07:24:30|319.94|317.04|319.89|316.99|319.97|317.07|319.89|316.99|12
1646292280000|2022-03-03 07:24:40|319.9|317|319.91|317.01|319.92|317.02|319.89|316.99|11
1646292290000|2022-03-03 07:24:50|319.92|317.02|319.91|317.01|319.92|317.02|319.91|317.01|4
1646292300000|2022-03-03 07:25:00|319.9|317|319.88|316.98|319.9|317|319.86|316.96|12
1646292310000|2022-03-03 07:25:10|319.89|316.99|319.88|316.98|319.9|317|319.87|316.97|8
1646292320000|2022-03-03 07:25:20|319.87|316.97|319.88|316.98|319.88|316.98|319.87|316.97|6
1646292330000|2022-03-03 07:25:30|319.89|316.99|319.89|316.99|319.9|317|319.89|316.99|3
1646292340000|2022-03-03 07:25:40|319.9|317|319.91|317.01|319.92|317.02|319.9|317|4
1646292350000|2022-03-03 07:25:50|319.9|317|319.91|317.01|319.91|317.01|319.9|317|2
1646292360000|2022-03-03 07:26:00|319.9|317|319.96|317.06|319.99|317.09|319.9|317|14
1646292370000|2022-03-03 07:26:10|319.95|317.05|319.95|317.05|319.96|317.06|319.95|317.05|7
1646292380000|2022-03-03 07:26:20|319.97|317.07|319.99|317.09|320|317.1|319.96|317.06|6
1646292390000|2022-03-03 07:26:30|319.98|317.08|320.19|317.29|320.19|317.29|319.98|317.08|14
1646292400000|2022-03-03 07:26:40|320.23|317.33|320.27|317.37|320.29|317.39|320.23|317.33|7
1646292410000|2022-03-03 07:26:50|320.21|317.31|320.22|317.32|320.22|317.32|320.21|317.31|2
1646292420000|2022-03-03 07:27:00|320.21|317.31|320.26|317.36|320.27|317.37|320.2|317.3|13
1646292430000|2022-03-03 07:27:10|320.22|317.32|320.24|317.34|320.26|317.36|320.17|317.27|14
1646292440000|2022-03-03 07:27:20|320.25|317.35|320.24|317.34|320.25|317.35|320.23|317.33|5
1646292450000|2022-03-03 07:27:30|320.27|317.37|320.32|317.42|320.33|317.43|320.25|317.35|14
1646292460000|2022-03-03 07:27:40|320.33|317.43|320.27|317.37|320.34|317.44|320.27|317.37|8
1646292470000|2022-03-03 07:27:50|320.28|317.38|320.27|317.37|320.31|317.41|320.27|317.37|6
1646292480000|2022-03-03 07:28:00|320.28|317.38|320.3|317.4|320.32|317.42|320.28|317.38|4
1646292490000|2022-03-03 07:28:10|320.31|317.41|320.34|317.44|320.34|317.44|320.29|317.39|9
1646292500000|2022-03-03 07:28:20|320.32|317.42|320.44|317.54|320.44|317.54|320.32|317.42|11
1646292510000|2022-03-03 07:28:30|320.47|317.57|320.52|317.62|320.55|317.65|320.47|317.57|11
1646292520000|2022-03-03 07:28:40|320.53|317.63|320.4|317.5|320.53|317.63|320.4|317.5|12
1646292530000|2022-03-03 07:28:50|320.39|317.49|320.5|317.6|320.52|317.62|320.39|317.49|15
1646292540000|2022-03-03 07:29:00|320.49|317.59|320.45|317.55|320.51|317.61|320.42|317.52|17
1646292550000|2022-03-03 07:29:10|320.44|317.54|320.45|317.55|320.45|317.55|320.4|317.5|15
1646292560000|2022-03-03 07:29:20|320.44|317.54|320.42|317.52|320.44|317.54|320.42|317.52|11
1646292570000|2022-03-03 07:29:30|320.43|317.53|320.37|317.47|320.43|317.53|320.36|317.46|18
1646292580000|2022-03-03 07:29:40|320.38|317.48|320.36|317.46|320.41|317.51|320.36|317.46|15
1646292590000|2022-03-03 07:29:50|320.35|317.45|320.3|317.4|320.36|317.46|320.26|317.36|26
1646292600000|2022-03-03 07:30:00|320.31|317.41|320.3|317.4|320.35|317.45|320.3|317.4|11
1646292610000|2022-03-03 07:30:10|320.29|317.39|320.42|317.52|320.42|317.52|320.29|317.39|16
1646292620000|2022-03-03 07:30:20|320.39|317.49|320.46|317.56|320.46|317.56|320.38|317.48|8
1646292630000|2022-03-03 07:30:30|320.45|317.55|320.5|317.6|320.5|317.6|320.44|317.54|9
1646292640000|2022-03-03 07:30:40|320.52|317.62|320.53|317.63|320.53|317.63|320.52|317.62|2
1646292650000|2022-03-03 07:30:50|320.52|317.62|320.44|317.54|320.54|317.64|320.41|317.51|20
1646292660000|2022-03-03 07:31:00|320.43|317.53|320.46|317.56|320.47|317.57|320.43|317.53|11
1646292670000|2022-03-03 07:31:10|320.47|317.57|320.48|317.58|320.48|317.58|320.44|317.54|10
1646292680000|2022-03-03 07:31:20|320.49|317.59|320.46|317.56|320.5|317.6|320.44|317.54|14
1646292690000|2022-03-03 07:31:30|320.44|317.54|320.44|317.54|320.45|317.55|320.43|317.53|6
1646292700000|2022-03-03 07:31:40|320.43|317.53|320.45|317.55|320.49|317.59|320.42|317.52|11
1646292710000|2022-03-03 07:31:50|320.38|317.48|320.44|317.54|320.46|317.56|320.38|317.48|9
1646292720000|2022-03-03 07:32:00|320.45|317.55|320.45|317.55|320.46|317.56|320.45|317.55|7
1646292730000|2022-03-03 07:32:10|320.46|317.56|320.42|317.52|320.46|317.56|320.41|317.51|5
1646292740000|2022-03-03 07:32:20|320.43|317.53|320.43|317.53|320.43|317.53|320.43|317.53|1
1646292750000|2022-03-03 07:32:30|320.44|317.54|320.5|317.6|320.5|317.6|320.44|317.54|5
1646292760000|2022-03-03 07:32:40|320.49|317.59|320.48|317.58|320.5|317.6|320.48|317.58|8
1646292770000|2022-03-03 07:32:50|320.49|317.59|320.47|317.57|320.49|317.59|320.46|317.56|12
1646292780000|2022-03-03 07:33:00|320.48|317.58|320.48|317.58|320.51|317.61|320.47|317.57|10
1646292790000|2022-03-03 07:33:10|320.47|317.57|320.59|317.69|320.59|317.69|320.46|317.56|14
1646292800000|2022-03-03 07:33:20|320.6|317.7|320.65|317.75|320.68|317.78|320.6|317.7|12
1646292810000|2022-03-03 07:33:30|320.67|317.77|320.51|317.61|320.67|317.77|320.51|317.61|17
1646292820000|2022-03-03 07:33:40|320.52|317.62|320.47|317.57|320.52|317.62|320.46|317.56|14
1646292830000|2022-03-03 07:33:50|320.48|317.58|320.4|317.5|320.48|317.58|320.37|317.47|20
1646292840000|2022-03-03 07:34:00|320.39|317.49|320.37|317.47|320.41|317.51|320.37|317.47|11
1646292850000|2022-03-03 07:34:10|320.36|317.46|320.36|317.46|320.36|317.46|320.32|317.42|16
1646292860000|2022-03-03 07:34:20|320.34|317.44|320.34|317.44|320.35|317.45|320.29|317.39|18
1646292870000|2022-03-03 07:34:30|320.35|317.45|320.35|317.45|320.36|317.46|320.31|317.41|18
1646292880000|2022-03-03 07:34:40|320.36|317.46|320.22|317.32|320.37|317.47|320.22|317.32|9
1646292890000|2022-03-03 07:34:50|320.21|317.31|320.2|317.3|320.21|317.31|320.2|317.3|2
1646292900000|2022-03-03 07:35:00|320.21|317.31|320.34|317.44|320.35|317.45|320.21|317.31|11
1646292910000|2022-03-03 07:35:10|320.35|317.45|320.28|317.38|320.35|317.45|320.25|317.35|17
1646292920000|2022-03-03 07:35:20|320.27|317.37|320.23|317.33|320.28|317.38|320.22|317.32|11
1646292930000|2022-03-03 07:35:30|320.24|317.34|320.17|317.27|320.25|317.35|320.1|317.2|9
1646292940000|2022-03-03 07:35:40|320.16|317.26|320.2|317.3|320.21|317.31|320.11|317.21|13
1646292950000|2022-03-03 07:35:50|320.18|317.28|320.21|317.31|320.22|317.32|320.16|317.26|13
1646292960000|2022-03-03 07:36:00|320.2|317.3|320.16|317.26|320.24|317.34|320.16|317.26|10
1646292970000|2022-03-03 07:36:10|320.15|317.25|320.17|317.27|320.18|317.28|320.15|317.25|15
1646292980000|2022-03-03 07:36:20|320.16|317.26|320.19|317.29|320.19|317.29|320.16|317.26|8
1646292990000|2022-03-03 07:36:30|320.18|317.28|319.89|316.99|320.18|317.28|319.89|316.99|19
1646293000000|2022-03-03 07:36:40|319.88|316.98|319.94|317.04|319.94|317.04|319.79|316.89|16
1646293010000|2022-03-03 07:36:50|319.95|317.05|319.87|316.97|319.95|317.05|319.87|316.97|4
1646293020000|2022-03-03 07:37:00|319.9|317|319.97|317.07|319.97|317.07|319.9|317|7
1646293030000|2022-03-03 07:37:10|319.96|317.06|319.97|317.07|319.97|317.07|319.96|317.06|2
1646293040000|2022-03-03 07:37:20|320|317.1|320.05|317.15|320.05|317.15|319.99|317.09|12
1646293050000|2022-03-03 07:37:30|320.06|317.16|320.06|317.16|320.11|317.21|320.05|317.15|13
1646293060000|2022-03-03 07:37:40|320.09|317.19|320.01|317.11|320.09|317.19|320.01|317.11|19
1646293070000|2022-03-03 07:37:50|320|317.1|319.94|317.04|320.03|317.13|319.94|317.04|20
1646293080000|2022-03-03 07:38:00|319.93|317.03|319.95|317.05|319.96|317.06|319.93|317.03|7
1646293090000|2022-03-03 07:38:10|319.87|316.97|319.85|316.95|319.87|316.97|319.85|316.95|2
1646293100000|2022-03-03 07:38:20|319.87|316.97|319.88|316.98|319.88|316.98|319.85|316.95|7
1646293110000|2022-03-03 07:38:30|319.87|316.97|319.87|316.97|319.87|316.97|319.86|316.96|3
1646293120000|2022-03-03 07:38:40|319.86|316.96|319.83|316.93|319.86|316.96|319.83|316.93|3
1646293130000|2022-03-03 07:38:50|319.82|316.92|319.84|316.94|319.84|316.94|319.8|316.9|11
1646293140000|2022-03-03 07:39:00|319.86|316.96|319.8|316.9|319.86|316.96|319.79|316.89|15
1646293150000|2022-03-03 07:39:10|319.81|316.91|319.86|316.96|319.86|316.96|319.8|316.9|12
1646293160000|2022-03-03 07:39:20|319.88|316.98|319.89|316.99|319.89|316.99|319.87|316.97|5
1646293170000|2022-03-03 07:39:30|319.9|317|319.89|316.99|319.9|317|319.88|316.98|11
1646293180000|2022-03-03 07:39:40|319.88|316.98|319.88|316.98|319.9|317|319.88|316.98|7
1646293190000|2022-03-03 07:39:50|319.89|316.99|319.89|316.99|319.91|317.01|319.88|316.98|9
1646293200000|2022-03-03 07:40:00|319.88|316.98|319.81|316.91|319.88|316.98|319.8|316.9|6
1646293210000|2022-03-03 07:40:10|319.78|316.88|319.77|316.87|319.8|316.9|319.76|316.86|11
1646293220000|2022-03-03 07:40:20|319.76|316.86|319.63|316.73|319.76|316.86|319.62|316.72|11
1646293230000|2022-03-03 07:40:30|319.64|316.74|319.58|316.68|319.64|316.74|319.56|316.66|6
1646293240000|2022-03-03 07:40:40|319.59|316.69|319.56|316.66|319.59|316.69|319.55|316.65|12
1646293250000|2022-03-03 07:40:50|319.47|316.57|319.4|316.5|319.48|316.58|319.4|316.5|10
1646293260000|2022-03-03 07:41:00|319.39|316.49|319.37|316.47|319.4|316.5|319.3|316.4|14
1646293270000|2022-03-03 07:41:10|319.38|316.48|319.4|316.5|319.4|316.5|319.36|316.46|12
1646293280000|2022-03-03 07:41:20|319.42|316.52|319.47|316.57|319.52|316.62|319.42|316.52|12
1646293290000|2022-03-03 07:41:30|319.44|316.54|319.49|316.59|319.52|316.62|319.44|316.54|18
1646293300000|2022-03-03 07:41:40|319.5|316.6|319.5|316.6|319.5|316.6|319.48|316.58|13
1646293310000|2022-03-03 07:41:50|319.49|316.59|319.48|316.58|319.51|316.61|319.48|316.58|5
1646293320000|2022-03-03 07:42:00|319.46|316.56|319.47|316.57|319.47|316.57|319.46|316.56|2
1646293330000|2022-03-03 07:42:10|319.46|316.56|319.48|316.58|319.48|316.58|319.44|316.54|12
1646293340000|2022-03-03 07:42:20|319.49|316.59|319.37|316.47|319.49|316.59|319.37|316.47|12
1646293350000|2022-03-03 07:42:30|319.36|316.46|319.38|316.48|319.38|316.48|319.36|316.46|3
1646293360000|2022-03-03 07:42:40|319.37|316.47|319.21|316.31|319.37|316.47|319.2|316.3|13
1646293370000|2022-03-03 07:42:50|319.25|316.35|319.21|316.31|319.3|316.4|319.18|316.28|18
1646293380000|2022-03-03 07:43:00|319.24|316.34|319.24|316.34|319.26|316.36|319.22|316.32|9
1646293390000|2022-03-03 07:43:10|319.23|316.33|319.16|316.26|319.24|316.34|319.16|316.26|10
1646293400000|2022-03-03 07:43:20|319.17|316.27|319.17|316.27|319.21|316.31|319.15|316.25|15
1646293410000|2022-03-03 07:43:30|319.23|316.33|319.26|316.36|319.27|316.37|319.16|316.26|13
1646293420000|2022-03-03 07:43:40|319.27|316.37|319.26|316.36|319.29|316.39|319.25|316.35|15
1646293430000|2022-03-03 07:43:50|319.28|316.38|319.28|316.38|319.28|316.38|319.28|316.38|1
1646293440000|2022-03-03 07:44:00|319.31|316.41|319.28|316.38|319.32|316.42|319.28|316.38|8
1646293450000|2022-03-03 07:44:10|319.27|316.37|319.29|316.39|319.29|316.39|319.26|316.36|8
1646293460000|2022-03-03 07:44:20|319.3|316.4|319.37|316.47|319.37|316.47|319.3|316.4|5
1646293470000|2022-03-03 07:44:30|319.38|316.48|319.39|316.49|319.41|316.51|319.36|316.46|12
1646293480000|2022-03-03 07:44:40|319.4|316.5|319.42|316.52|319.42|316.52|319.37|316.47|8
1646293490000|2022-03-03 07:44:50|319.34|316.44|319.38|316.48|319.38|316.48|319.34|316.44|5
1646293500000|2022-03-03 07:45:00|319.37|316.47|319.3|316.4|319.38|316.48|319.29|316.39|9
1646293510000|2022-03-03 07:45:10|319.28|316.38|319.28|316.38|319.31|316.41|319.28|316.38|10
1646293520000|2022-03-03 07:45:20|319.33|316.43|319.31|316.41|319.35|316.45|319.31|316.41|9
1646293530000|2022-03-03 07:45:30|319.32|316.42|319.37|316.47|319.38|316.48|319.31|316.41|12
1646293540000|2022-03-03 07:45:40|319.38|316.48|319.38|316.48|319.4|316.5|319.38|316.48|3
1646293550000|2022-03-03 07:45:50|319.36|316.46|319.28|316.38|319.37|316.47|319.26|316.36|12
1646293560000|2022-03-03 07:46:00|319.27|316.37|319.27|316.37|319.28|316.38|319.26|316.36|8
1646293570000|2022-03-03 07:46:10|319.26|316.36|319.24|316.34|319.28|316.38|319.24|316.34|10
1646293580000|2022-03-03 07:46:20|319.25|316.35|319.25|316.35|319.26|316.36|319.23|316.33|6
1646293590000|2022-03-03 07:46:30|319.24|316.34|319.34|316.44|319.34|316.44|319.24|316.34|11
1646293600000|2022-03-03 07:46:40|319.33|316.43|319.17|316.27|319.33|316.43|319.17|316.27|15
1646293610000|2022-03-03 07:46:50|319.18|316.28|319.21|316.31|319.24|316.34|319.17|316.27|19
1646293620000|2022-03-03 07:47:00|319.2|316.3|319.18|316.28|319.22|316.32|319.18|316.28|7
1646293630000|2022-03-03 07:47:10|319.19|316.29|319.2|316.3|319.23|316.33|319.19|316.29|13
1646293640000|2022-03-03 07:47:20|319.21|316.31|319.19|316.29|319.24|316.34|319.19|316.29|10
1646293650000|2022-03-03 07:47:30|319.2|316.3|319.2|316.3|319.23|316.33|319.18|316.28|19
1646293660000|2022-03-03 07:47:40|319.19|316.29|319.14|316.24|319.2|316.3|319.1|316.2|16
1646293670000|2022-03-03 07:47:50|319.15|316.25|319.26|316.36|319.28|316.38|319.13|316.23|12
1646293680000|2022-03-03 07:48:00|319.25|316.35|319.3|316.4|319.35|316.45|319.25|316.35|20
1646293690000|2022-03-03 07:48:10|319.31|316.41|319.26|316.36|319.32|316.42|319.2|316.3|17
1646293700000|2022-03-03 07:48:20|319.25|316.35|319.29|316.39|319.29|316.39|319.21|316.31|10
1646293710000|2022-03-03 07:48:30|319.28|316.38|319.31|316.41|319.32|316.42|319.28|316.38|19
1646293720000|2022-03-03 07:48:40|319.32|316.42|319.3|316.4|319.32|316.42|319.27|316.37|13
1646293730000|2022-03-03 07:48:50|319.29|316.39|319.28|316.38|319.31|316.41|319.25|316.35|18
1646293740000|2022-03-03 07:49:00|319.27|316.37|319.28|316.38|319.3|316.4|319.27|316.37|13
1646293750000|2022-03-03 07:49:10|319.27|316.37|319.21|316.31|319.27|316.37|319.16|316.26|15
1646293760000|2022-03-03 07:49:20|319.23|316.33|319.32|316.42|319.32|316.42|319.23|316.33|17
1646293770000|2022-03-03 07:49:30|319.31|316.41|319.34|316.44|319.34|316.44|319.31|316.41|12
1646293780000|2022-03-03 07:49:40|319.32|316.42|319.42|316.52|319.43|316.53|319.32|316.42|14
1646293790000|2022-03-03 07:49:50|319.43|316.53|319.65|316.75|319.65|316.75|319.42|316.52|19
1646293800000|2022-03-03 07:50:00|319.64|316.74|319.59|316.69|319.64|316.74|319.54|316.64|14
1646293810000|2022-03-03 07:50:10|319.6|316.7|319.55|316.65|319.63|316.73|319.54|316.64|15
1646293820000|2022-03-03 07:50:20|319.56|316.66|319.51|316.61|319.58|316.68|319.49|316.59|15
1646293830000|2022-03-03 07:50:30|319.5|316.6|319.4|316.5|319.53|316.63|319.4|316.5|23
1646293840000|2022-03-03 07:50:40|319.45|316.55|319.48|316.58|319.49|316.59|319.43|316.53|14
1646293850000|2022-03-03 07:50:50|319.45|316.55|319.49|316.59|319.49|316.59|319.44|316.54|13
1646293860000|2022-03-03 07:51:00|319.47|316.57|319.57|316.67|319.61|316.71|319.45|316.55|17
1646293870000|2022-03-03 07:51:10|319.55|316.65|319.55|316.65|319.59|316.69|319.52|316.62|18
1646293880000|2022-03-03 07:51:20|319.56|316.66|319.55|316.65|319.56|316.66|319.54|316.64|10
1646293890000|2022-03-03 07:51:30|319.56|316.66|319.56|316.66|319.56|316.66|319.55|316.65|7
1646293910000|2022-03-03 07:51:50|319.55|316.65|319.56|316.66|319.56|316.66|319.55|316.65|2
1646293920000|2022-03-03 07:52:00|319.57|316.67|319.52|316.62|319.57|316.67|319.52|316.62|3
1646293930000|2022-03-03 07:52:10|319.5|316.6|319.47|316.57|319.51|316.61|319.43|316.53|15
1646293940000|2022-03-03 07:52:20|319.49|316.59|319.53|316.63|319.55|316.65|319.49|316.59|14
1646293950000|2022-03-03 07:52:30|319.52|316.62|319.57|316.67|319.57|316.67|319.52|316.62|8
1646293960000|2022-03-03 07:52:40|319.56|316.66|319.55|316.65|319.59|316.69|319.54|316.64|13
1646293970000|2022-03-03 07:52:50|319.54|316.64|319.54|316.64|319.55|316.65|319.53|316.63|12
1646293980000|2022-03-03 07:53:00|319.55|316.65|319.55|316.65|319.55|316.65|319.49|316.59|13
1646293990000|2022-03-03 07:53:10|319.54|316.64|319.54|316.64|319.56|316.66|319.51|316.61|20
1646294000000|2022-03-03 07:53:20|319.52|316.62|319.51|316.61|319.54|316.64|319.51|316.61|11
1646294010000|2022-03-03 07:53:30|319.52|316.62|319.53|316.63|319.54|316.64|319.52|316.62|7
1646294020000|2022-03-03 07:53:40|319.52|316.62|319.45|316.55|319.52|316.62|319.45|316.55|14
1646294030000|2022-03-03 07:53:50|319.46|316.56|319.27|316.37|319.47|316.57|319.26|316.36|19
1646294040000|2022-03-03 07:54:00|319.25|316.35|319.35|316.45|319.35|316.45|319.25|316.35|11
1646294050000|2022-03-03 07:54:10|319.42|316.52|319.44|316.54|319.44|316.54|319.42|316.52|7
1646294060000|2022-03-03 07:54:20|319.41|316.51|319.41|316.51|319.42|316.52|319.4|316.5|5
1646294070000|2022-03-03 07:54:30|319.46|316.56|319.45|316.55|319.46|316.56|319.45|316.55|4
1646294080000|2022-03-03 07:54:40|319.46|316.56|319.45|316.55|319.46|316.56|319.45|316.55|6
1646294090000|2022-03-03 07:54:50|319.44|316.54|319.45|316.55|319.46|316.56|319.44|316.54|6
1646294100000|2022-03-03 07:55:00|319.46|316.56|319.4|316.5|319.46|316.56|319.37|316.47|12
1646294110000|2022-03-03 07:55:10|319.39|316.49|319.39|316.49|319.4|316.5|319.36|316.46|14
1646294120000|2022-03-03 07:55:20|319.38|316.48|319.42|316.52|319.42|316.52|319.38|316.48|6
1646294130000|2022-03-03 07:55:30|319.41|316.51|319.41|316.51|319.42|316.52|319.41|316.51|7
1646294140000|2022-03-03 07:55:40|319.4|316.5|319.35|316.45|319.41|316.51|319.34|316.44|14
1646294150000|2022-03-03 07:55:50|319.34|316.44|319.16|316.26|319.34|316.44|319.15|316.25|20
1646294160000|2022-03-03 07:56:00|319.15|316.25|318.77|315.87|319.21|316.31|318.71|315.81|23
1646294170000|2022-03-03 07:56:10|318.8|315.9|318.75|315.85|318.81|315.91|318.74|315.84|20
1646294180000|2022-03-03 07:56:20|318.76|315.86|318.75|315.85|318.76|315.86|318.74|315.84|4
1646294190000|2022-03-03 07:56:30|318.73|315.83|318.65|315.75|318.75|315.85|318.65|315.75|15
1646294200000|2022-03-03 07:56:40|318.61|315.71|318.64|315.74|318.64|315.74|318.57|315.67|10
1646294210000|2022-03-03 07:56:50|318.61|315.71|318.53|315.63|318.64|315.74|318.53|315.63|11
1646294220000|2022-03-03 07:57:00|318.54|315.64|318.52|315.62|318.58|315.68|318.49|315.59|24
1646294230000|2022-03-03 07:57:10|318.51|315.61|318.63|315.73|318.63|315.73|318.51|315.61|19
1646294240000|2022-03-03 07:57:20|318.62|315.72|318.71|315.81|318.77|315.87|318.62|315.72|12
1646294250000|2022-03-03 07:57:30|318.72|315.82|318.75|315.85|318.75|315.85|318.72|315.82|9
1646294260000|2022-03-03 07:57:40|318.76|315.86|318.74|315.84|318.76|315.86|318.74|315.84|5
1646294270000|2022-03-03 07:57:50|318.73|315.83|318.73|315.83|318.8|315.9|318.73|315.83|9
1646294280000|2022-03-03 07:58:00|318.72|315.82|318.74|315.84|318.74|315.84|318.71|315.81|5
1646294290000|2022-03-03 07:58:10|318.73|315.83|318.75|315.85|318.75|315.85|318.68|315.78|11
1646294300000|2022-03-03 07:58:20|318.76|315.86|318.77|315.87|318.78|315.88|318.75|315.85|6
1646294310000|2022-03-03 07:58:30|318.78|315.88|318.96|316.06|319.05|316.15|318.78|315.88|20
1646294320000|2022-03-03 07:58:40|318.95|316.05|318.95|316.05|318.95|316.05|318.9|316|20
1646294330000|2022-03-03 07:58:50|318.96|316.06|318.96|316.06|318.96|316.06|318.95|316.05|5
1646294340000|2022-03-03 07:59:00|319|316.1|318.95|316.05|319.01|316.11|318.92|316.02|12
1646294350000|2022-03-03 07:59:10|318.93|316.03|319.25|316.35|319.25|316.35|318.93|316.03|23
1646294360000|2022-03-03 07:59:20|319.23|316.33|319.29|316.39|319.29|316.39|319.22|316.32|13
1646294370000|2022-03-03 07:59:30|319.3|316.4|319.3|316.4|319.31|316.41|319.29|316.39|7
1646294380000|2022-03-03 07:59:40|319.31|316.41|319.43|316.53|319.43|316.53|319.31|316.41|5
1646294390000|2022-03-03 07:59:50|319.4|316.5|319.42|316.52|319.43|316.53|319.4|316.5|10
1646294400000|2022-03-03 08:00:00|319.41|316.51|319.39|316.49|319.42|316.52|319.36|316.46|8
1646294410000|2022-03-03 08:00:10|319.41|316.51|319.43|316.53|319.43|316.53|319.39|316.49|9
1646294420000|2022-03-03 08:00:20|319.44|316.54|319.43|316.53|319.44|316.54|319.42|316.52|7
1646294430000|2022-03-03 08:00:30|319.44|316.54|319.52|316.62|319.53|316.63|319.43|316.53|12
1646294440000|2022-03-03 08:00:40|319.54|316.64|319.5|316.6|319.57|316.67|319.49|316.59|16
1646294450000|2022-03-03 08:00:50|319.51|316.61|319.56|316.66|319.56|316.66|319.5|316.6|9
1646294460000|2022-03-03 08:01:00|319.55|316.65|319.58|316.68|319.58|316.68|319.5|316.6|15
1646294470000|2022-03-03 08:01:10|319.6|316.7|319.45|316.55|319.6|316.7|319.44|316.54|16
1646294480000|2022-03-03 08:01:20|319.46|316.56|319.43|316.53|319.46|316.56|319.43|316.53|9
1646294490000|2022-03-03 08:01:30|319.41|316.51|319.4|316.5|319.43|316.53|319.37|316.47|15
1646294500000|2022-03-03 08:01:40|319.36|316.46|319.36|316.46|319.4|316.5|319.33|316.43|7
1646294510000|2022-03-03 08:01:50|319.38|316.48|319.39|316.49|319.39|316.49|319.31|316.41|14
1646294520000|2022-03-03 08:02:00|319.38|316.48|319.54|316.64|319.54|316.64|319.37|316.47|13
1646294530000|2022-03-03 08:02:10|319.55|316.65|319.6|316.7|319.6|316.7|319.55|316.65|8
1646294540000|2022-03-03 08:02:20|319.56|316.66|319.6|316.7|319.6|316.7|319.56|316.66|10
1646294550000|2022-03-03 08:02:30|319.59|316.69|319.72|316.82|319.72|316.82|319.59|316.69|10
1646294560000|2022-03-03 08:02:40|319.73|316.83|319.74|316.84|319.74|316.84|319.73|316.83|10
1646294570000|2022-03-03 08:02:50|319.76|316.86|319.63|316.73|319.76|316.86|319.6|316.7|19
1646294580000|2022-03-03 08:03:00|319.59|316.69|319.45|316.55|319.67|316.77|319.45|316.55|25
1646294590000|2022-03-03 08:03:10|319.46|316.56|319.46|316.56|319.47|316.57|319.45|316.55|14
1646294600000|2022-03-03 08:03:20|319.49|316.59|319.5|316.6|319.55|316.65|319.48|316.58|18
1646294610000|2022-03-03 08:03:30|319.54|316.64|319.51|316.61|319.56|316.66|319.48|316.58|16
1646294620000|2022-03-03 08:03:40|319.49|316.59|319.46|316.56|319.54|316.64|319.46|316.56|9
1646294630000|2022-03-03 08:03:50|319.45|316.55|319.45|316.55|319.45|316.55|319.42|316.52|13
1646294640000|2022-03-03 08:04:00|319.44|316.54|319.42|316.52|319.46|316.56|319.42|316.52|12
1646294650000|2022-03-03 08:04:10|319.4|316.5|319.6|316.7|319.6|316.7|319.35|316.45|20
1646294660000|2022-03-03 08:04:20|319.64|316.74|319.55|316.65|319.64|316.74|319.55|316.65|16
1646294670000|2022-03-03 08:04:30|319.59|316.69|319.61|316.71|319.61|316.71|319.56|316.66|10
1646294680000|2022-03-03 08:04:40|319.59|316.69|319.53|316.63|319.59|316.69|319.51|316.61|19
1646294690000|2022-03-03 08:04:50|319.5|316.6|319.5|316.6|319.54|316.64|319.44|316.54|19
1646294700000|2022-03-03 08:05:00|319.51|316.61|319.49|316.59|319.51|316.61|319.48|316.58|7
1646294710000|2022-03-03 08:05:10|319.5|316.6|319.19|316.29|319.5|316.6|319.15|316.25|19
1646294720000|2022-03-03 08:05:20|319.24|316.34|319.21|316.31|319.27|316.37|319.19|316.29|13
1646294730000|2022-03-03 08:05:30|319.19|316.29|319.15|316.25|319.2|316.3|319.15|316.25|9
1646294740000|2022-03-03 08:05:40|319.09|316.19|319.1|316.2|319.13|316.23|319.07|316.17|14
1646294750000|2022-03-03 08:05:50|319.08|316.18|318.98|316.08|319.09|316.19|318.98|316.08|21
1646294760000|2022-03-03 08:06:00|318.99|316.09|319.11|316.21|319.11|316.21|318.98|316.08|19
1646294770000|2022-03-03 08:06:10|319.12|316.22|319.26|316.36|319.28|316.38|319.11|316.21|19
1646294780000|2022-03-03 08:06:20|319.27|316.37|319.34|316.44|319.34|316.44|319.26|316.36|9
1646294790000|2022-03-03 08:06:30|319.33|316.43|319.26|316.36|319.33|316.43|319.25|316.35|7
1646294800000|2022-03-03 08:06:40|319.28|316.38|319.23|316.33|319.28|316.38|319.2|316.3|21
1646294810000|2022-03-03 08:06:50|319.21|316.31|319.24|316.34|319.32|316.42|319.21|316.31|21
1646294820000|2022-03-03 08:07:00|319.28|316.38|319.23|316.33|319.28|316.38|319.22|316.32|15
1646294830000|2022-03-03 08:07:10|319.22|316.32|319.23|316.33|319.23|316.33|319.22|316.32|8
1646294840000|2022-03-03 08:07:20|319.25|316.35|319.35|316.45|319.35|316.45|319.2|316.3|16
1646294850000|2022-03-03 08:07:30|319.37|316.47|319.49|316.59|319.5|316.6|319.35|316.45|19
1646294860000|2022-03-03 08:07:40|319.5|316.6|319.49|316.59|319.55|316.65|319.49|316.59|9
1646294870000|2022-03-03 08:07:50|319.5|316.6|319.57|316.67|319.57|316.67|319.47|316.57|12
1646294880000|2022-03-03 08:08:00|319.58|316.68|319.54|316.64|319.59|316.69|319.51|316.61|11
1646294890000|2022-03-03 08:08:10|319.55|316.65|319.58|316.68|319.58|316.68|319.55|316.65|7
1646294900000|2022-03-03 08:08:20|319.59|316.69|319.6|316.7|319.6|316.7|319.59|316.69|6
1646294910000|2022-03-03 08:08:30|319.61|316.71|319.63|316.73|319.63|316.73|319.61|316.71|6
1646294920000|2022-03-03 08:08:40|319.62|316.72|319.7|316.8|319.7|316.8|319.62|316.72|11
1646294930000|2022-03-03 08:08:50|319.65|316.75|319.76|316.86|319.77|316.87|319.65|316.75|20
1646294940000|2022-03-03 08:09:00|319.75|316.85|319.85|316.95|319.86|316.96|319.75|316.85|9
1646294950000|2022-03-03 08:09:10|319.87|316.97|319.76|316.86|319.87|316.97|319.76|316.86|8
1646294960000|2022-03-03 08:09:20|319.77|316.87|319.8|316.9|319.81|316.91|319.77|316.87|9
1646294970000|2022-03-03 08:09:30|319.78|316.88|319.86|316.96|319.89|316.99|319.78|316.88|9
1646294980000|2022-03-03 08:09:40|319.84|316.94|320.01|317.11|320.02|317.12|319.84|316.94|18
1646294990000|2022-03-03 08:09:50|319.97|317.07|320|317.1|320|317.1|319.97|317.07|10
1646295000000|2022-03-03 08:10:00|319.99|317.09|320.01|317.11|320.02|317.12|319.98|317.08|8
1646295010000|2022-03-03 08:10:10|320.04|317.14|320.09|317.19|320.11|317.21|320.04|317.14|17
1646295020000|2022-03-03 08:10:20|320.08|317.18|320.03|317.13|320.11|317.21|320.03|317.13|15
1646295030000|2022-03-03 08:10:30|320.02|317.12|320.06|317.16|320.09|317.19|320.01|317.11|10
1646295040000|2022-03-03 08:10:40|320.07|317.17|320.07|317.17|320.1|317.2|320.04|317.14|14
1646295050000|2022-03-03 08:10:50|320.06|317.16|320.06|317.16|320.16|317.26|320.04|317.14|17
1646295060000|2022-03-03 08:11:00|320.05|317.15|320.11|317.21|320.11|317.21|320.04|317.14|17
1646295070000|2022-03-03 08:11:10|320.1|317.2|320.12|317.22|320.14|317.24|320.09|317.19|13
1646295080000|2022-03-03 08:11:20|320.13|317.23|320.13|317.23|320.13|317.23|320.12|317.22|3
1646295090000|2022-03-03 08:11:30|320.14|317.24|319.93|317.03|320.14|317.24|319.93|317.03|15
1646295100000|2022-03-03 08:11:40|319.94|317.04|319.94|317.04|319.95|317.05|319.91|317.01|13
1646295110000|2022-03-03 08:11:50|319.97|317.07|319.87|316.97|319.97|317.07|319.85|316.95|15
1646295120000|2022-03-03 08:12:00|319.85|316.95|320.02|317.12|320.02|317.12|319.84|316.94|15
1646295130000|2022-03-03 08:12:10|319.98|317.08|320.02|317.12|320.02|317.12|319.98|317.08|13
1646295140000|2022-03-03 08:12:20|320.03|317.13|320.24|317.34|320.24|317.34|320.03|317.13|13
1646295150000|2022-03-03 08:12:30|320.25|317.35|320.14|317.24|320.25|317.35|320.12|317.22|12
1646295160000|2022-03-03 08:12:40|320.15|317.25|320.2|317.3|320.2|317.3|320.15|317.25|11
1646295170000|2022-03-03 08:12:50|320.19|317.29|320.17|317.27|320.2|317.3|320.17|317.27|10
1646295180000|2022-03-03 08:13:00|320.19|317.29|320.18|317.28|320.19|317.29|320.17|317.27|7
1646295190000|2022-03-03 08:13:10|320.17|317.27|320.07|317.17|320.18|317.28|320.07|317.17|9
1646295200000|2022-03-03 08:13:20|320.08|317.18|320.11|317.21|320.14|317.24|320.07|317.17|11
1646295210000|2022-03-03 08:13:30|320.1|317.2|320.18|317.28|320.19|317.29|320.07|317.17|8
1646295220000|2022-03-03 08:13:40|320.19|317.29|320.22|317.32|320.22|317.32|320.19|317.29|12
1646295230000|2022-03-03 08:13:50|320.21|317.31|320.35|317.45|320.35|317.45|320.21|317.31|11
1646295240000|2022-03-03 08:14:00|320.36|317.46|320.53|317.63|320.54|317.64|320.36|317.46|19
1646295250000|2022-03-03 08:14:10|320.52|317.62|320.57|317.67|320.58|317.68|320.51|317.61|8
1646295260000|2022-03-03 08:14:20|320.58|317.68|320.59|317.69|320.6|317.7|320.58|317.68|6
1646295270000|2022-03-03 08:14:30|320.58|317.68|320.6|317.7|320.6|317.7|320.58|317.68|5
1646295290000|2022-03-03 08:14:50|320.61|317.71|320.6|317.7|320.61|317.71|320.6|317.7|2
1646295300000|2022-03-03 08:15:00|320.61|317.71|320.8|317.9|320.8|317.9|320.61|317.71|12
1646295310000|2022-03-03 08:15:10|320.81|317.91|320.83|317.93|320.86|317.96|320.81|317.91|5
1646295320000|2022-03-03 08:15:20|320.82|317.92|320.79|317.89|320.85|317.95|320.78|317.88|10
1646295330000|2022-03-03 08:15:30|320.8|317.9|320.78|317.88|320.8|317.9|320.78|317.88|11
1646295340000|2022-03-03 08:15:40|320.79|317.89|320.8|317.9|320.81|317.91|320.79|317.89|11
1646295350000|2022-03-03 08:15:50|320.81|317.91|320.73|317.83|320.81|317.91|320.71|317.81|18
1646295360000|2022-03-03 08:16:00|320.72|317.82|320.73|317.83|320.73|317.83|320.71|317.81|10
1646295370000|2022-03-03 08:16:10|320.72|317.82|320.73|317.83|320.74|317.84|320.72|317.82|8
1646295380000|2022-03-03 08:16:20|320.72|317.82|320.72|317.82|320.73|317.83|320.71|317.81|7
1646295390000|2022-03-03 08:16:30|320.73|317.83|320.68|317.78|320.73|317.83|320.64|317.74|17
1646295400000|2022-03-03 08:16:40|320.67|317.77|320.61|317.71|320.73|317.83|320.61|317.71|11
1646295410000|2022-03-03 08:16:50|320.64|317.74|320.5|317.6|320.68|317.78|320.47|317.57|14
1646295420000|2022-03-03 08:17:00|320.51|317.61|320.51|317.61|320.54|317.64|320.5|317.6|10
1646295430000|2022-03-03 08:17:10|320.5|317.6|320.54|317.64|320.54|317.64|320.5|317.6|11
1646295440000|2022-03-03 08:17:20|320.53|317.63|320.56|317.66|320.56|317.66|320.46|317.56|15
1646295450000|2022-03-03 08:17:30|320.55|317.65|320.54|317.64|320.58|317.68|320.49|317.59|20
1646295460000|2022-03-03 08:17:40|320.53|317.63|320.54|317.64|320.56|317.66|320.49|317.59|21
1646295470000|2022-03-03 08:17:50|320.53|317.63|320.61|317.71|320.61|317.71|320.53|317.63|15
1646295480000|2022-03-03 08:18:00|320.59|317.69|320.63|317.73|320.66|317.76|320.58|317.68|17
1646295490000|2022-03-03 08:18:10|320.64|317.74|320.69|317.79|320.74|317.84|320.61|317.71|15
1646295500000|2022-03-03 08:18:20|320.68|317.78|320.51|317.61|320.68|317.78|320.51|317.61|14
1646295510000|2022-03-03 08:18:30|320.49|317.59|320.57|317.67|320.58|317.68|320.41|317.51|17
1646295520000|2022-03-03 08:18:40|320.56|317.66|320.57|317.67|320.59|317.69|320.56|317.66|14
1646295530000|2022-03-03 08:18:50|320.58|317.68|320.48|317.58|320.58|317.68|320.48|317.58|16
1646295540000|2022-03-03 08:19:00|320.49|317.59|320.4|317.5|320.49|317.59|320.38|317.48|16
1646295550000|2022-03-03 08:19:10|320.39|317.49|320.32|317.42|320.43|317.53|320.31|317.41|17
1646295560000|2022-03-03 08:19:20|320.34|317.44|320.39|317.49|320.39|317.49|320.32|317.42|19
1646295570000|2022-03-03 08:19:30|320.43|317.53|320.51|317.61|320.58|317.68|320.42|317.52|22
1646295580000|2022-03-03 08:19:40|320.5|317.6|320.52|317.62|320.53|317.63|320.5|317.6|19
1646295590000|2022-03-03 08:19:50|320.53|317.63|320.59|317.69|320.6|317.7|320.53|317.63|14
1646295600000|2022-03-03 08:20:00|320.57|317.67|320.51|317.61|320.58|317.68|320.5|317.6|11
1646295610000|2022-03-03 08:20:10|320.52|317.62|320.51|317.61|320.52|317.62|320.51|317.61|2
1646295620000|2022-03-03 08:20:20|320.52|317.62|320.4|317.5|320.52|317.62|320.4|317.5|13
1646295630000|2022-03-03 08:20:30|320.39|317.49|320.41|317.51|320.41|317.51|320.39|317.49|4
1646295640000|2022-03-03 08:20:40|320.4|317.5|320.32|317.42|320.41|317.51|320.31|317.41|12
1646295650000|2022-03-03 08:20:50|320.33|317.43|320.33|317.43|320.33|317.43|320.31|317.41|7
1646295660000|2022-03-03 08:21:00|320.35|317.45|320.37|317.47|320.38|317.48|320.34|317.44|10
1646295670000|2022-03-03 08:21:10|320.38|317.48|320.38|317.48|320.4|317.5|320.37|317.47|13
1646295680000|2022-03-03 08:21:20|320.39|317.49|320.42|317.52|320.45|317.55|320.39|317.49|10
1646295690000|2022-03-03 08:21:30|320.43|317.53|320.42|317.52|320.43|317.53|320.42|317.52|2
1646295700000|2022-03-03 08:21:40|320.41|317.51|320.48|317.58|320.49|317.59|320.41|317.51|7
1646295710000|2022-03-03 08:21:50|320.49|317.59|320.49|317.59|320.5|317.6|320.48|317.58|5
1646295720000|2022-03-03 08:22:00|320.5|317.6|320.5|317.6|320.51|317.61|320.49|317.59|5
1646295730000|2022-03-03 08:22:10|320.51|317.61|320.43|317.53|320.51|317.61|320.43|317.53|13
1646295740000|2022-03-03 08:22:20|320.42|317.52|320.42|317.52|320.42|317.52|320.37|317.47|14
1646295750000|2022-03-03 08:22:30|320.39|317.49|320.4|317.5|320.42|317.52|320.39|317.49|5
1646295760000|2022-03-03 08:22:40|320.41|317.51|320.41|317.51|320.42|317.52|320.4|317.5|7
1646295770000|2022-03-03 08:22:50|320.4|317.5|320.4|317.5|320.4|317.5|320.39|317.49|5
1646295780000|2022-03-03 08:23:00|320.39|317.49|320.46|317.56|320.49|317.59|320.39|317.49|11
1646295790000|2022-03-03 08:23:10|320.48|317.58|320.41|317.51|320.48|317.58|320.37|317.47|14
1646295800000|2022-03-03 08:23:20|320.45|317.55|320.46|317.56|320.47|317.57|320.45|317.55|8
1646295810000|2022-03-03 08:23:30|320.47|317.57|320.57|317.67|320.62|317.72|320.47|317.57|12
1646295820000|2022-03-03 08:23:40|320.6|317.7|320.58|317.68|320.61|317.71|320.57|317.67|14
1646295830000|2022-03-03 08:23:50|320.64|317.74|320.68|317.78|320.7|317.8|320.64|317.74|16
1646295840000|2022-03-03 08:24:00|320.69|317.79|320.55|317.65|320.69|317.79|320.55|317.65|8
1646295850000|2022-03-03 08:24:10|320.57|317.67|320.53|317.63|320.57|317.67|320.52|317.62|16
1646295860000|2022-03-03 08:24:20|320.55|317.65|320.35|317.45|320.55|317.65|320.33|317.43|15
1646295870000|2022-03-03 08:24:30|320.34|317.44|320.4|317.5|320.4|317.5|320.34|317.44|7
1646295880000|2022-03-03 08:24:40|320.44|317.54|320.46|317.56|320.47|317.57|320.44|317.54|9
1646295890000|2022-03-03 08:24:50|320.45|317.55|320.42|317.52|320.47|317.57|320.41|317.51|15
1646295900000|2022-03-03 08:25:00|320.41|317.51|320.44|317.54|320.44|317.54|320.41|317.51|11
1646295910000|2022-03-03 08:25:10|320.45|317.55|320.44|317.54|320.45|317.55|320.4|317.5|11
1646295920000|2022-03-03 08:25:20|320.45|317.55|320.25|317.35|320.47|317.57|320.25|317.35|16
1646295930000|2022-03-03 08:25:30|320.31|317.41|320.17|317.27|320.31|317.41|320.13|317.23|20
1646295940000|2022-03-03 08:25:40|320.15|317.25|320.25|317.35|320.25|317.35|320.13|317.23|17
1646295950000|2022-03-03 08:25:50|320.26|317.36|320.26|317.36|320.27|317.37|320.25|317.35|7
1646295960000|2022-03-03 08:26:00|320.25|317.35|320.13|317.23|320.25|317.35|320.1|317.2|18
1646295970000|2022-03-03 08:26:10|320.14|317.24|320.23|317.33|320.25|317.35|320.14|317.24|18
1646295980000|2022-03-03 08:26:20|320.24|317.34|320.23|317.33|320.27|317.37|320.23|317.33|15
1646295990000|2022-03-03 08:26:30|320.24|317.34|320.25|317.35|320.26|317.36|320.23|317.33|11
1646296000000|2022-03-03 08:26:40|320.26|317.36|320.2|317.3|320.26|317.36|320.16|317.26|11
1646296010000|2022-03-03 08:26:50|320.19|317.29|320.36|317.46|320.37|317.47|320.19|317.29|16
1646296020000|2022-03-03 08:27:00|320.37|317.47|320.39|317.49|320.4|317.5|320.37|317.47|7
1646296030000|2022-03-03 08:27:10|320.4|317.5|320.6|317.7|320.61|317.71|320.4|317.5|16
1646296040000|2022-03-03 08:27:20|320.63|317.73|320.64|317.74|320.65|317.75|320.62|317.72|10
1646296060000|2022-03-03 08:27:40|320.63|317.73|320.49|317.59|320.63|317.73|320.49|317.59|9
1646296070000|2022-03-03 08:27:50|320.46|317.56|320.47|317.57|320.47|317.57|320.45|317.55|7
1646296080000|2022-03-03 08:28:00|320.5|317.6|320.47|317.57|320.5|317.6|320.46|317.56|16
1646296090000|2022-03-03 08:28:10|320.48|317.58|320.49|317.59|320.52|317.62|320.46|317.56|13
1646296100000|2022-03-03 08:28:20|320.48|317.58|320.41|317.51|320.48|317.58|320.41|317.51|11
1646296110000|2022-03-03 08:28:30|320.4|317.5|320.36|317.46|320.4|317.5|320.36|317.46|4
1646296120000|2022-03-03 08:28:40|320.37|317.47|320.38|317.48|320.38|317.48|320.37|317.47|2
1646296130000|2022-03-03 08:28:50|320.37|317.47|320.35|317.45|320.37|317.47|320.35|317.45|2
1646296140000|2022-03-03 08:29:00|320.34|317.44|320.34|317.44|320.34|317.44|320.34|317.44|1
1646296150000|2022-03-03 08:29:10|320.41|317.51|320.43|317.53|320.59|317.69|320.41|317.51|20
1646296160000|2022-03-03 08:29:20|320.42|317.52|320.42|317.52|320.43|317.53|320.41|317.51|5
1646296170000|2022-03-03 08:29:30|320.41|317.51|320.4|317.5|320.42|317.52|320.39|317.49|8
1646296180000|2022-03-03 08:29:40|320.41|317.51|320.54|317.64|320.55|317.65|320.41|317.51|10
1646296190000|2022-03-03 08:29:50|320.55|317.65|320.58|317.68|320.58|317.68|320.55|317.65|8
1646296200000|2022-03-03 08:30:00|320.59|317.69|320.77|317.87|320.78|317.88|320.58|317.68|20
1646296210000|2022-03-03 08:30:10|320.78|317.88|320.83|317.93|320.89|317.99|320.77|317.87|16
1646296220000|2022-03-03 08:30:20|320.82|317.92|320.87|317.97|320.87|317.97|320.82|317.92|13
1646296230000|2022-03-03 08:30:30|320.86|317.96|320.74|317.84|320.87|317.97|320.73|317.83|15
1646296240000|2022-03-03 08:30:40|320.61|317.71|320.59|317.69|320.7|317.8|320.59|317.69|20
1646296250000|2022-03-03 08:30:50|320.61|317.71|320.6|317.7|320.61|317.71|320.6|317.7|2
1646296260000|2022-03-03 08:31:00|320.58|317.68|320.61|317.71|320.61|317.71|320.57|317.67|12
1646296270000|2022-03-03 08:31:10|320.6|317.7|320.52|317.62|320.62|317.72|320.51|317.61|12
1646296280000|2022-03-03 08:31:20|320.53|317.63|320.51|317.61|320.54|317.64|320.51|317.61|6
1646296290000|2022-03-03 08:31:30|320.5|317.6|320.52|317.62|320.54|317.64|320.5|317.6|11
1646296300000|2022-03-03 08:31:40|320.53|317.63|320.53|317.63|320.56|317.66|320.52|317.62|16
1646296310000|2022-03-03 08:31:50|320.55|317.65|320.55|317.65|320.56|317.66|320.51|317.61|11
1646296320000|2022-03-03 08:32:00|320.56|317.66|320.57|317.67|320.58|317.68|320.53|317.63|8
1646296330000|2022-03-03 08:32:10|320.58|317.68|320.48|317.58|320.58|317.68|320.47|317.57|13
1646296340000|2022-03-03 08:32:20|320.49|317.59|320.53|317.63|320.53|317.63|320.47|317.57|6
1646296350000|2022-03-03 08:32:30|320.52|317.62|320.47|317.57|320.52|317.62|320.46|317.56|11
1646296360000|2022-03-03 08:32:40|320.45|317.55|320.46|317.56|320.48|317.58|320.44|317.54|14
1646296370000|2022-03-03 08:32:50|320.45|317.55|320.43|317.53|320.46|317.56|320.43|317.53|7
1646296380000|2022-03-03 08:33:00|320.44|317.54|320.45|317.55|320.46|317.56|320.44|317.54|7
1646296390000|2022-03-03 08:33:10|320.46|317.56|320.43|317.53|320.46|317.56|320.42|317.52|7
1646296400000|2022-03-03 08:33:20|320.42|317.52|320.22|317.32|320.43|317.53|320.15|317.25|14
1646296410000|2022-03-03 08:33:30|320.21|317.31|320.19|317.29|320.22|317.32|320.18|317.28|8
1646296420000|2022-03-03 08:33:40|320.18|317.28|320.16|317.26|320.22|317.32|320.11|317.21|18
1646296430000|2022-03-03 08:33:50|320.15|317.25|320.29|317.39|320.29|317.39|320.14|317.24|12
1646296440000|2022-03-03 08:34:00|320.28|317.38|320.31|317.41|320.31|317.41|320.24|317.34|13
1646296450000|2022-03-03 08:34:10|320.32|317.42|320.33|317.43|320.34|317.44|320.31|317.41|17
1646296460000|2022-03-03 08:34:20|320.38|317.48|320.26|317.36|320.38|317.48|320.26|317.36|15
1646296470000|2022-03-03 08:34:30|320.25|317.35|320.04|317.14|320.28|317.38|320.04|317.14|20
1646296480000|2022-03-03 08:34:40|320.05|317.15|319.91|317.01|320.12|317.22|319.87|316.97|23
1646296490000|2022-03-03 08:34:50|319.89|316.99|319.84|316.94|319.94|317.04|319.81|316.91|16
1646296500000|2022-03-03 08:35:00|319.83|316.93|319.72|316.82|319.83|316.93|319.66|316.76|18
1646296510000|2022-03-03 08:35:10|319.68|316.78|319.3|316.4|319.69|316.79|319.3|316.4|21
1646296520000|2022-03-03 08:35:20|319.31|316.41|319.35|316.45|319.46|316.56|319.31|316.41|12
1646296530000|2022-03-03 08:35:30|319.34|316.44|319.55|316.65|319.63|316.73|319.34|316.44|22
1646296540000|2022-03-03 08:35:40|319.6|316.7|319.32|316.42|319.6|316.7|319.32|316.42|23
1646296550000|2022-03-03 08:35:50|319.33|316.43|319.07|316.17|319.35|316.45|319.05|316.15|22
1646296560000|2022-03-03 08:36:00|319.06|316.16|319.08|316.18|319.08|316.18|318.91|316.01|23
1646296570000|2022-03-03 08:36:10|319.09|316.19|319.2|316.3|319.2|316.3|319.08|316.18|18
1646296580000|2022-03-03 08:36:20|319.25|316.35|319.38|316.48|319.38|316.48|319.25|316.35|13
1646296590000|2022-03-03 08:36:30|319.39|316.49|319.43|316.53|319.46|316.56|319.38|316.48|16
1646296600000|2022-03-03 08:36:40|319.4|316.5|319.69|316.79|319.73|316.83|319.4|316.5|23
1646296610000|2022-03-03 08:36:50|319.73|316.83|319.7|316.8|319.87|316.97|319.7|316.8|25
1646296620000|2022-03-03 08:37:00|319.69|316.79|319.61|316.71|319.69|316.79|319.6|316.7|13
1646296630000|2022-03-03 08:37:10|319.62|316.72|319.49|316.59|319.62|316.72|319.49|316.59|13
1646296640000|2022-03-03 08:37:20|319.5|316.6|319.37|316.47|319.5|316.6|319.36|316.46|15
1646296650000|2022-03-03 08:37:30|319.36|316.46|319.38|316.48|319.41|316.51|319.34|316.44|14
1646296660000|2022-03-03 08:37:40|319.39|316.49|319.36|316.46|319.4|316.5|319.32|316.42|10
1646296670000|2022-03-03 08:37:50|319.35|316.45|319.32|316.42|319.39|316.49|319.32|316.42|12
1646296680000|2022-03-03 08:38:00|319.33|316.43|319.26|316.36|319.35|316.45|319.17|316.27|15
1646296690000|2022-03-03 08:38:10|319.21|316.31|319.07|316.17|319.27|316.37|319.07|316.17|18
1646296700000|2022-03-03 08:38:20|319.1|316.2|319.19|316.29|319.26|316.36|319.08|316.18|19
1646296710000|2022-03-03 08:38:30|319.21|316.31|319.15|316.25|319.23|316.33|319.15|316.25|18
1646296720000|2022-03-03 08:38:40|319.12|316.22|319.04|316.14|319.15|316.25|318.95|316.05|21
1646296730000|2022-03-03 08:38:50|319|316.1|319.02|316.12|319.04|316.14|319|316.1|12
1646296740000|2022-03-03 08:39:00|319.04|316.14|319.03|316.13|319.06|316.16|319.02|316.12|17
1646296750000|2022-03-03 08:39:10|319.04|316.14|319.07|316.17|319.09|316.19|319.02|316.12|23
1646296760000|2022-03-03 08:39:20|319.17|316.27|319.08|316.18|319.17|316.27|319.06|316.16|17
1646296770000|2022-03-03 08:39:30|319.09|316.19|319.08|316.18|319.12|316.22|319.07|316.17|11
1646296780000|2022-03-03 08:39:40|319.09|316.19|319.12|316.22|319.14|316.24|319.09|316.19|6
1646296790000|2022-03-03 08:39:50|319.11|316.21|319.15|316.25|319.15|316.25|319.11|316.21|8
1646296800000|2022-03-03 08:40:00|319.16|316.26|319.17|316.27|319.17|316.27|319.15|316.25|6
1646296810000|2022-03-03 08:40:10|319.18|316.28|319.16|316.26|319.21|316.31|319.16|316.26|10
1646296820000|2022-03-03 08:40:20|319.18|316.28|319.22|316.32|319.22|316.32|319.17|316.27|9
1646296830000|2022-03-03 08:40:30|319.21|316.31|319.19|316.29|319.24|316.34|319.19|316.29|10
1646296840000|2022-03-03 08:40:40|319.2|316.3|319.18|316.28|319.21|316.31|319.18|316.28|13
1646296850000|2022-03-03 08:40:50|319.19|316.29|319.2|316.3|319.24|316.34|319.16|316.26|21
1646296860000|2022-03-03 08:41:00|319.21|316.31|319.29|316.39|319.36|316.46|319.18|316.28|20
1646296870000|2022-03-03 08:41:10|319.28|316.38|319.27|316.37|319.3|316.4|319.23|316.33|20
1646296880000|2022-03-03 08:41:20|319.25|316.35|319.22|316.32|319.27|316.37|319.21|316.31|9
1646296890000|2022-03-03 08:41:30|319.23|316.33|319.23|316.33|319.26|316.36|319.22|316.32|15
1646296900000|2022-03-03 08:41:40|319.22|316.32|319.24|316.34|319.25|316.35|319.22|316.32|14
1646296910000|2022-03-03 08:41:50|319.25|316.35|319.17|316.27|319.25|316.35|319.16|316.26|12
1646296920000|2022-03-03 08:42:00|319.16|316.26|319.23|316.33|319.27|316.37|319.14|316.24|23
1646296930000|2022-03-03 08:42:10|319.24|316.34|319.33|316.43|319.36|316.46|319.23|316.33|13
1646296940000|2022-03-03 08:42:20|319.32|316.42|319.48|316.58|319.48|316.58|319.32|316.42|18
1646296950000|2022-03-03 08:42:30|319.49|316.59|319.49|316.59|319.49|316.59|319.48|316.58|9
1646296960000|2022-03-03 08:42:40|319.48|316.58|319.45|316.55|319.49|316.59|319.44|316.54|8
1646296970000|2022-03-03 08:42:50|319.46|316.56|319.47|316.57|319.49|316.59|319.45|316.55|8
1646296980000|2022-03-03 08:43:00|319.48|316.58|319.39|316.49|319.49|316.59|319.38|316.48|16
1646296990000|2022-03-03 08:43:10|319.42|316.52|319.55|316.65|319.55|316.65|319.41|316.51|12
1646297000000|2022-03-03 08:43:20|319.56|316.66|319.71|316.81|319.71|316.81|319.56|316.66|10
1646297010000|2022-03-03 08:43:30|319.7|316.8|319.68|316.78|319.72|316.82|319.67|316.77|8
1646297020000|2022-03-03 08:43:40|319.7|316.8|319.52|316.62|319.71|316.81|319.5|316.6|11
1646297030000|2022-03-03 08:43:50|319.51|316.61|319.52|316.62|319.52|316.62|319.51|316.61|6
1646297040000|2022-03-03 08:44:00|319.53|316.63|319.54|316.64|319.54|316.64|319.52|316.62|5
1646297050000|2022-03-03 08:44:10|319.56|316.66|319.54|316.64|319.58|316.68|319.54|316.64|9
1646297060000|2022-03-03 08:44:20|319.55|316.65|319.5|316.6|319.55|316.65|319.48|316.58|8
1646297070000|2022-03-03 08:44:30|319.48|316.58|319.6|316.7|319.61|316.71|319.47|316.57|13
1646297080000|2022-03-03 08:44:40|319.59|316.69|319.55|316.65|319.63|316.73|319.55|316.65|15
1646297090000|2022-03-03 08:44:50|319.54|316.64|319.6|316.7|319.61|316.71|319.54|316.64|8
1646297100000|2022-03-03 08:45:00|319.58|316.68|319.58|316.68|319.61|316.71|319.54|316.64|18
1646297110000|2022-03-03 08:45:10|319.57|316.67|319.58|316.68|319.58|316.68|319.57|316.67|2
1646297120000|2022-03-03 08:45:20|319.6|316.7|319.57|316.67|319.6|316.7|319.54|316.64|9
1646297130000|2022-03-03 08:45:30|319.56|316.66|319.62|316.72|319.62|316.72|319.55|316.65|7
1646297140000|2022-03-03 08:45:40|319.61|316.71|319.57|316.67|319.61|316.71|319.57|316.67|5
1646297150000|2022-03-03 08:45:50|319.58|316.68|319.59|316.69|319.63|316.73|319.58|316.68|16
1646297160000|2022-03-03 08:46:00|319.58|316.68|319.61|316.71|319.61|316.71|319.57|316.67|5
1646297170000|2022-03-03 08:46:10|319.62|316.72|319.64|316.74|319.65|316.75|319.62|316.72|12
1646297180000|2022-03-03 08:46:20|319.65|316.75|319.66|316.76|319.66|316.76|319.64|316.74|4
1646297190000|2022-03-03 08:46:30|319.65|316.75|319.72|316.82|319.72|316.82|319.65|316.75|10
1646297200000|2022-03-03 08:46:40|319.71|316.81|319.66|316.76|319.73|316.83|319.66|316.76|18
1646297210000|2022-03-03 08:46:50|319.65|316.75|319.57|316.67|319.65|316.75|319.56|316.66|18
1646297220000|2022-03-03 08:47:00|319.59|316.69|319.55|316.65|319.59|316.69|319.51|316.61|20
1646297230000|2022-03-03 08:47:10|319.56|316.66|319.54|316.64|319.56|316.66|319.52|316.62|9
1646297240000|2022-03-03 08:47:20|319.53|316.63|319.55|316.65|319.58|316.68|319.53|316.63|9
1646297250000|2022-03-03 08:47:30|319.53|316.63|319.57|316.67|319.58|316.68|319.53|316.63|12
1646297260000|2022-03-03 08:47:40|319.58|316.68|319.59|316.69|319.59|316.69|319.56|316.66|19
1646297270000|2022-03-03 08:47:50|319.56|316.66|319.53|316.63|319.59|316.69|319.53|316.63|12
1646297280000|2022-03-03 08:48:00|319.54|316.64|319.51|316.61|319.54|316.64|319.51|316.61|13
1646297290000|2022-03-03 08:48:10|319.56|316.66|319.53|316.63|319.58|316.68|319.52|316.62|14
1646297300000|2022-03-03 08:48:20|319.54|316.64|319.63|316.73|319.63|316.73|319.53|316.63|10
1646297310000|2022-03-03 08:48:30|319.67|316.77|319.75|316.85|319.77|316.87|319.67|316.77|14
1646297320000|2022-03-03 08:48:40|319.76|316.86|319.77|316.87|319.77|316.87|319.75|316.85|12
1646297330000|2022-03-03 08:48:50|319.76|316.86|319.73|316.83|319.76|316.86|319.71|316.81|9
1646297340000|2022-03-03 08:49:00|319.74|316.84|319.68|316.78|319.75|316.85|319.62|316.72|16
1646297350000|2022-03-03 08:49:10|319.65|316.75|319.63|316.73|319.67|316.77|319.63|316.73|13
1646297360000|2022-03-03 08:49:20|319.61|316.71|319.55|316.65|319.61|316.71|319.54|316.64|16
1646297370000|2022-03-03 08:49:30|319.57|316.67|319.55|316.65|319.57|316.67|319.49|316.59|20
1646297380000|2022-03-03 08:49:40|319.53|316.63|319.52|316.62|319.55|316.65|319.5|316.6|19
1646297390000|2022-03-03 08:49:50|319.53|316.63|319.53|316.63|319.59|316.69|319.46|316.56|18
1646297400000|2022-03-03 08:50:00|319.52|316.62|319.52|316.62|319.55|316.65|319.52|316.62|5
1646297410000|2022-03-03 08:50:10|319.53|316.63|319.51|316.61|319.53|316.63|319.49|316.59|9
1646297420000|2022-03-03 08:50:20|319.52|316.62|319.54|316.64|319.54|316.64|319.47|316.57|12
1646297430000|2022-03-03 08:50:30|319.52|316.62|319.53|316.63|319.55|316.65|319.5|316.6|11
1646297440000|2022-03-03 08:50:40|319.54|316.64|319.54|316.64|319.54|316.64|319.53|316.63|11
1646297450000|2022-03-03 08:50:50|319.53|316.63|319.43|316.53|319.54|316.64|319.38|316.48|17
1646297460000|2022-03-03 08:51:00|319.4|316.5|319.29|316.39|319.4|316.5|319.29|316.39|16
1646297470000|2022-03-03 08:51:10|319.3|316.4|319.2|316.3|319.3|316.4|319.19|316.29|12
1646297480000|2022-03-03 08:51:20|319.15|316.25|319.2|316.3|319.2|316.3|319.14|316.24|12
1646297490000|2022-03-03 08:51:30|319.26|316.36|319.38|316.48|319.39|316.49|319.22|316.32|16
1646297500000|2022-03-03 08:51:40|319.36|316.46|319.36|316.46|319.41|316.51|319.32|316.42|22
1646297510000|2022-03-03 08:51:50|319.38|316.48|319.39|316.49|319.4|316.5|319.34|316.44|16
1646297520000|2022-03-03 08:52:00|319.35|316.45|319.17|316.27|319.35|316.45|319.15|316.25|18
1646297530000|2022-03-03 08:52:10|319.2|316.3|319.35|316.45|319.35|316.45|319.2|316.3|16
1646297540000|2022-03-03 08:52:20|319.32|316.42|319.32|316.42|319.46|316.56|319.32|316.42|18
1646297550000|2022-03-03 08:52:30|319.33|316.43|319.24|316.34|319.34|316.44|319.23|316.33|17
1646297560000|2022-03-03 08:52:40|319.2|316.3|319.08|316.18|319.21|316.31|319.04|316.14|20
1646297570000|2022-03-03 08:52:50|319.02|316.12|319.05|316.15|319.06|316.16|318.99|316.09|17
1646297580000|2022-03-03 08:53:00|319.04|316.14|319.02|316.12|319.04|316.14|319.01|316.11|17
1646297590000|2022-03-03 08:53:10|319.03|316.13|319.07|316.17|319.09|316.19|319.02|316.12|11
1646297600000|2022-03-03 08:53:20|319.06|316.16|319.04|316.14|319.06|316.16|319.03|316.13|5
1646297610000|2022-03-03 08:53:30|319.03|316.13|319|316.1|319.04|316.14|318.96|316.06|17
1646297620000|2022-03-03 08:53:40|318.99|316.09|318.97|316.07|318.99|316.09|318.97|316.07|7
1646297630000|2022-03-03 08:53:50|318.96|316.06|318.93|316.03|318.98|316.08|318.91|316.01|12
1646297640000|2022-03-03 08:54:00|318.92|316.02|318.95|316.05|318.96|316.06|318.92|316.02|13
1646297650000|2022-03-03 08:54:10|318.96|316.06|319.07|316.17|319.07|316.17|318.95|316.05|20
1646297660000|2022-03-03 08:54:20|319.06|316.16|319.05|316.15|319.06|316.16|319.04|316.14|4
1646297670000|2022-03-03 08:54:30|319.04|316.14|319.03|316.13|319.05|316.15|319|316.1|13
1646297680000|2022-03-03 08:54:40|319.04|316.14|319.04|316.14|319.04|316.14|319.03|316.13|9
1646297690000|2022-03-03 08:54:50|319.05|316.15|319.03|316.13|319.05|316.15|319.03|316.13|5
1646297700000|2022-03-03 08:55:00|319.04|316.14|319.03|316.13|319.04|316.14|319.03|316.13|6
1646297710000|2022-03-03 08:55:10|319.02|316.12|318.98|316.08|319.02|316.12|318.96|316.06|12
1646297720000|2022-03-03 08:55:20|319|316.1|319.05|316.15|319.05|316.15|319|316.1|7
1646297730000|2022-03-03 08:55:30|319.06|316.16|319|316.1|319.06|316.16|319|316.1|7
1646297740000|2022-03-03 08:55:40|319.01|316.11|318.99|316.09|319.01|316.11|318.99|316.09|15
1646297750000|2022-03-03 08:55:50|318.98|316.08|318.96|316.06|318.99|316.09|318.96|316.06|8
1646297760000|2022-03-03 08:56:00|318.94|316.04|318.94|316.04|318.94|316.04|318.92|316.02|9
1646297770000|2022-03-03 08:56:10|318.93|316.03|318.93|316.03|318.97|316.07|318.93|316.03|8
1646297780000|2022-03-03 08:56:20|318.94|316.04|318.92|316.02|318.94|316.04|318.92|316.02|5
1646297790000|2022-03-03 08:56:30|318.91|316.01|318.91|316.01|318.92|316.02|318.9|316|8
1646297800000|2022-03-03 08:56:40|318.9|316|318.7|315.8|318.91|316.01|318.67|315.77|22
1646297810000|2022-03-03 08:56:50|318.67|315.77|318.58|315.68|318.73|315.83|318.58|315.68|15
1646297820000|2022-03-03 08:57:00|318.56|315.66|318.51|315.61|318.6|315.7|318.51|315.61|14
1646297830000|2022-03-03 08:57:10|318.52|315.62|318.66|315.76|318.68|315.78|318.52|315.62|13
1646297840000|2022-03-03 08:57:20|318.65|315.75|318.67|315.77|318.67|315.77|318.6|315.7|10
1646297850000|2022-03-03 08:57:30|318.66|315.76|318.5|315.6|318.66|315.76|318.47|315.57|14
1646297860000|2022-03-03 08:57:40|318.52|315.62|318.54|315.64|318.55|315.65|318.48|315.58|6
1646297870000|2022-03-03 08:57:50|318.56|315.66|318.56|315.66|318.57|315.67|318.53|315.63|7
1646297880000|2022-03-03 08:58:00|318.57|315.67|318.65|315.75|318.65|315.75|318.56|315.66|11
1646297890000|2022-03-03 08:58:10|318.66|315.76|318.65|315.75|318.66|315.76|318.65|315.75|2
1646297900000|2022-03-03 08:58:20|318.68|315.78|318.72|315.82|318.79|315.89|318.68|315.78|16
1646297910000|2022-03-03 08:58:30|318.71|315.81|318.78|315.88|318.78|315.88|318.69|315.79|15
1646297920000|2022-03-03 08:58:40|318.77|315.87|318.78|315.88|318.78|315.88|318.67|315.77|16
1646297930000|2022-03-03 08:58:50|318.77|315.87|318.83|315.93|318.84|315.94|318.77|315.87|14
1646297940000|2022-03-03 08:59:00|318.82|315.92|318.82|315.92|318.83|315.93|318.79|315.89|9
1646297950000|2022-03-03 08:59:10|318.83|315.93|318.81|315.91|318.83|315.93|318.81|315.91|10
1646297960000|2022-03-03 08:59:20|318.82|315.92|318.74|315.84|318.82|315.92|318.74|315.84|11
1646297970000|2022-03-03 08:59:30|318.75|315.85|318.78|315.88|318.79|315.89|318.74|315.84|7
1646297980000|2022-03-03 08:59:40|318.77|315.87|318.78|315.88|318.79|315.89|318.75|315.85|14
1646297990000|2022-03-03 08:59:50|318.79|315.89|318.83|315.93|318.83|315.93|318.78|315.88|17
1646298000000|2022-03-03 09:00:00|318.82|315.92|319.05|316.15|319.05|316.15|318.82|315.92|19
1646298010000|2022-03-03 09:00:10|319.03|316.13|318.87|315.97|319.04|316.14|318.86|315.96|16
1646298020000|2022-03-03 09:00:20|318.86|315.96|318.79|315.89|318.89|315.99|318.76|315.86|20
1646298030000|2022-03-03 09:00:30|318.78|315.88|318.82|315.92|318.82|315.92|318.78|315.88|11
1646298040000|2022-03-03 09:00:40|318.8|315.9|318.71|315.81|318.84|315.94|318.71|315.81|15
1646298050000|2022-03-03 09:00:50|318.72|315.82|318.7|315.8|318.72|315.82|318.68|315.78|14
1646298060000|2022-03-03 09:01:00|318.79|315.89|318.75|315.85|318.79|315.89|318.72|315.82|15
1646298070000|2022-03-03 09:01:10|318.74|315.84|318.68|315.78|318.76|315.86|318.67|315.77|10
1646298080000|2022-03-03 09:01:20|318.67|315.77|318.61|315.71|318.67|315.77|318.6|315.7|9
1646298090000|2022-03-03 09:01:30|318.6|315.7|318.63|315.73|318.63|315.73|318.6|315.7|3
1646298100000|2022-03-03 09:01:40|318.62|315.72|318.77|315.87|318.8|315.9|318.62|315.72|8
1646298110000|2022-03-03 09:01:50|318.78|315.88|318.69|315.79|318.79|315.89|318.69|315.79|11
1646298120000|2022-03-03 09:02:00|318.68|315.78|318.82|315.92|318.82|315.92|318.66|315.76|17
1646298130000|2022-03-03 09:02:10|318.83|315.93|318.83|315.93|318.85|315.95|318.83|315.93|13
1646298140000|2022-03-03 09:02:20|318.79|315.89|318.81|315.91|318.81|315.91|318.77|315.87|12
1646298150000|2022-03-03 09:02:30|318.8|315.9|318.79|315.89|318.8|315.9|318.78|315.88|13
1646298160000|2022-03-03 09:02:40|318.78|315.88|318.79|315.89|318.79|315.89|318.77|315.87|8
1646298170000|2022-03-03 09:02:50|318.75|315.85|318.66|315.76|318.75|315.85|318.65|315.75|8
1646298180000|2022-03-03 09:03:00|318.65|315.75|318.68|315.78|318.68|315.78|318.65|315.75|3
1646298190000|2022-03-03 09:03:10|318.69|315.79|318.7|315.8|318.73|315.83|318.69|315.79|10
1646298200000|2022-03-03 09:03:20|318.72|315.82|318.7|315.8|318.72|315.82|318.7|315.8|7
1646298210000|2022-03-03 09:03:30|318.71|315.81|318.7|315.8|318.71|315.81|318.7|315.8|2
1646298220000|2022-03-03 09:03:40|318.69|315.79|318.69|315.79|318.72|315.82|318.69|315.79|7
1646298230000|2022-03-03 09:03:50|318.68|315.78|318.69|315.79|318.72|315.82|318.67|315.77|13
1646298240000|2022-03-03 09:04:00|318.7|315.8|318.68|315.78|318.7|315.8|318.67|315.77|5
1646298250000|2022-03-03 09:04:10|318.67|315.77|318.68|315.78|318.68|315.78|318.67|315.77|2
1646298260000|2022-03-03 09:04:20|318.65|315.75|318.67|315.77|318.67|315.77|318.65|315.75|7
1646298270000|2022-03-03 09:04:30|318.65|315.75|318.67|315.77|318.69|315.79|318.64|315.74|23
1646298280000|2022-03-03 09:04:40|318.64|315.74|318.62|315.72|318.67|315.77|318.62|315.72|11
1646298290000|2022-03-03 09:04:50|318.63|315.73|318.67|315.77|318.69|315.79|318.62|315.72|10
1646298300000|2022-03-03 09:05:00|318.66|315.76|318.66|315.76|318.68|315.78|318.63|315.73|18
1646298310000|2022-03-03 09:05:10|318.63|315.73|318.61|315.71|318.64|315.74|318.59|315.69|10
1646298320000|2022-03-03 09:05:20|318.6|315.7|318.59|315.69|318.61|315.71|318.58|315.68|10
1646298330000|2022-03-03 09:05:30|318.6|315.7|318.59|315.69|318.61|315.71|318.59|315.69|3
1646298340000|2022-03-03 09:05:40|318.6|315.7|318.59|315.69|318.6|315.7|318.59|315.69|2
1646298350000|2022-03-03 09:05:50|318.6|315.7|318.59|315.69|318.65|315.75|318.59|315.69|12
1646298360000|2022-03-03 09:06:00|318.58|315.68|318.48|315.58|318.61|315.71|318.44|315.54|19
1646298370000|2022-03-03 09:06:10|318.49|315.59|318.44|315.54|318.49|315.59|318.43|315.53|18
1646298380000|2022-03-03 09:06:20|318.43|315.53|318.44|315.54|318.44|315.54|318.41|315.51|9
1646298390000|2022-03-03 09:06:30|318.43|315.53|318.38|315.48|318.43|315.53|318.38|315.48|15
1646298400000|2022-03-03 09:06:40|318.39|315.49|318.44|315.54|318.45|315.55|318.37|315.47|14
1646298410000|2022-03-03 09:06:50|318.45|315.55|318.56|315.66|318.56|315.66|318.44|315.54|17
1646298420000|2022-03-03 09:07:00|318.58|315.68|318.58|315.68|318.6|315.7|318.58|315.68|11
1646298430000|2022-03-03 09:07:10|318.61|315.71|318.39|315.49|318.62|315.72|318.39|315.49|16
1646298440000|2022-03-03 09:07:20|318.37|315.47|318.37|315.47|318.49|315.59|318.35|315.45|19
1646298450000|2022-03-03 09:07:30|318.36|315.46|318.33|315.43|318.36|315.46|318.31|315.41|9
1646298460000|2022-03-03 09:07:40|318.32|315.42|318.37|315.47|318.4|315.5|318.31|315.41|12
1646298470000|2022-03-03 09:07:50|318.36|315.46|318.27|315.37|318.36|315.46|318.27|315.37|13
1646298480000|2022-03-03 09:08:00|318.28|315.38|318.33|315.43|318.33|315.43|318.28|315.38|9
1646298490000|2022-03-03 09:08:10|318.32|315.42|318.31|315.41|318.34|315.44|318.31|315.41|10
1646298500000|2022-03-03 09:08:20|318.28|315.38|318.29|315.39|318.29|315.39|318.24|315.34|10
1646298510000|2022-03-03 09:08:30|318.28|315.38|318.29|315.39|318.29|315.39|318.27|315.37|10
1646298520000|2022-03-03 09:08:40|318.27|315.37|318.35|315.45|318.38|315.48|318.27|315.37|10
1646298530000|2022-03-03 09:08:50|318.34|315.44|318.3|315.4|318.34|315.44|318.3|315.4|13
1646298540000|2022-03-03 09:09:00|318.29|315.39|318.34|315.44|318.36|315.46|318.27|315.37|14
1646298550000|2022-03-03 09:09:10|318.25|315.35|317.94|315.04|318.26|315.36|317.94|315.04|14
1646298560000|2022-03-03 09:09:20|318|315.1|317.96|315.06|318.03|315.13|317.96|315.06|14
1646298570000|2022-03-03 09:09:30|317.92|315.02|317.83|314.93|317.92|315.02|317.79|314.89|15
1646298580000|2022-03-03 09:09:40|317.85|314.95|317.81|314.91|317.87|314.97|317.69|314.79|23
1646298590000|2022-03-03 09:09:50|317.77|314.87|317.79|314.89|317.84|314.94|317.77|314.87|19
1646298600000|2022-03-03 09:10:00|317.82|314.92|317.81|314.91|317.87|314.97|317.79|314.89|16
1646298610000|2022-03-03 09:10:10|317.82|314.92|317.75|314.85|317.82|314.92|317.73|314.83|18
1646298620000|2022-03-03 09:10:20|317.77|314.87|317.76|314.86|317.79|314.89|317.76|314.86|10
1646298630000|2022-03-03 09:10:30|317.74|314.84|317.79|314.89|317.8|314.9|317.74|314.84|15
1646298640000|2022-03-03 09:10:40|317.76|314.86|317.78|314.88|317.79|314.89|317.76|314.86|9
1646298650000|2022-03-03 09:10:50|317.77|314.87|317.77|314.87|317.77|314.87|317.76|314.86|3
1646298660000|2022-03-03 09:11:00|317.76|314.86|317.76|314.86|317.76|314.86|317.74|314.84|7
1646298670000|2022-03-03 09:11:10|317.75|314.85|317.76|314.86|317.81|314.91|317.73|314.83|11
1646298680000|2022-03-03 09:11:20|317.77|314.87|317.78|314.88|317.78|314.88|317.76|314.86|7
1646298690000|2022-03-03 09:11:30|317.77|314.87|317.79|314.89|317.79|314.89|317.77|314.87|10
1646298700000|2022-03-03 09:11:40|317.77|314.87|317.78|314.88|317.79|314.89|317.77|314.87|3
1646298710000|2022-03-03 09:11:50|317.79|314.89|317.92|315.02|317.92|315.02|317.78|314.88|11
1646298720000|2022-03-03 09:12:00|317.93|315.03|317.93|315.03|317.94|315.04|317.92|315.02|7
1646298730000|2022-03-03 09:12:10|317.91|315.01|317.92|315.02|317.93|315.03|317.91|315.01|12
1646298740000|2022-03-03 09:12:20|317.91|315.01|317.87|314.97|317.93|315.03|317.82|314.92|17
1646298750000|2022-03-03 09:12:30|317.86|314.96|317.85|314.95|317.86|314.96|317.85|314.95|6
1646298760000|2022-03-03 09:12:40|317.86|314.96|317.86|314.96|317.86|314.96|317.83|314.93|7
1646298770000|2022-03-03 09:12:50|317.85|314.95|317.87|314.97|317.87|314.97|317.83|314.93|11
1646298780000|2022-03-03 09:13:00|317.92|315.02|317.93|315.03|317.94|315.04|317.92|315.02|12
1646298790000|2022-03-03 09:13:10|317.94|315.04|317.94|315.04|317.94|315.04|317.94|315.04|1
1646298800000|2022-03-03 09:13:20|317.93|315.03|317.88|314.98|317.94|315.04|317.86|314.96|20
1646298810000|2022-03-03 09:13:30|317.89|314.99|317.91|315.01|317.91|315.01|317.88|314.98|11
1646298820000|2022-03-03 09:13:40|317.89|314.99|317.91|315.01|317.93|315.03|317.88|314.98|13
1646298830000|2022-03-03 09:13:50|317.92|315.02|317.95|315.05|317.99|315.09|317.91|315.01|15
1646298840000|2022-03-03 09:14:00|317.96|315.06|317.98|315.08|318.03|315.13|317.96|315.06|11
1646298850000|2022-03-03 09:14:10|317.97|315.07|317.93|315.03|317.97|315.07|317.93|315.03|10
1646298860000|2022-03-03 09:14:20|317.94|315.04|317.93|315.03|317.94|315.04|317.93|315.03|6
1646298870000|2022-03-03 09:14:30|317.94|315.04|317.92|315.02|317.94|315.04|317.91|315.01|7
1646298880000|2022-03-03 09:14:40|317.93|315.03|317.92|315.02|317.93|315.03|317.92|315.02|8
1646298890000|2022-03-03 09:14:50|317.95|315.05|318.01|315.11|318.01|315.11|317.94|315.04|19
1646298900000|2022-03-03 09:15:00|317.99|315.09|317.99|315.09|318.01|315.11|317.97|315.07|19
1646298910000|2022-03-03 09:15:10|318.01|315.11|317.97|315.07|318.02|315.12|317.97|315.07|12
1646298920000|2022-03-03 09:15:20|318|315.1|317.91|315.01|318.01|315.11|317.91|315.01|11
1646298930000|2022-03-03 09:15:30|317.92|315.02|317.9|315|317.92|315.02|317.9|315|13
1646298940000|2022-03-03 09:15:40|317.91|315.01|317.9|315|317.91|315.01|317.89|314.99|20
1646298950000|2022-03-03 09:15:50|317.91|315.01|317.88|314.98|317.91|315.01|317.88|314.98|17
1646298960000|2022-03-03 09:16:00|317.87|314.97|317.89|314.99|317.89|314.99|317.87|314.97|5
1646298970000|2022-03-03 09:16:10|317.88|314.98|317.89|314.99|317.89|314.99|317.88|314.98|4
1646298980000|2022-03-03 09:16:20|317.9|315|317.9|315|317.9|315|317.88|314.98|9
1646298990000|2022-03-03 09:16:30|317.89|314.99|317.9|315|317.91|315.01|317.87|314.97|19
1646299000000|2022-03-03 09:16:40|317.91|315.01|317.81|314.91|317.91|315.01|317.8|314.9|18
1646299010000|2022-03-03 09:16:50|317.83|314.93|318.04|315.14|318.05|315.15|317.8|314.9|21
1646299020000|2022-03-03 09:17:00|318.03|315.13|318|315.1|318.05|315.15|317.99|315.09|17
1646299030000|2022-03-03 09:17:10|318.01|315.11|317.94|315.04|318.01|315.11|317.94|315.04|15
1646299040000|2022-03-03 09:17:20|317.95|315.05|317.93|315.03|317.95|315.05|317.91|315.01|16
1646299050000|2022-03-03 09:17:30|317.94|315.04|317.94|315.04|317.94|315.04|317.93|315.03|3
1646299060000|2022-03-03 09:17:40|317.93|315.03|317.94|315.04|317.94|315.04|317.93|315.03|4
1646299070000|2022-03-03 09:17:50|317.93|315.03|317.93|315.03|317.94|315.04|317.92|315.02|5
1646299080000|2022-03-03 09:18:00|317.94|315.04|317.95|315.05|317.95|315.05|317.93|315.03|8
1646299090000|2022-03-03 09:18:10|317.94|315.04|317.95|315.05|317.95|315.05|317.94|315.04|4
1646299100000|2022-03-03 09:18:20|317.94|315.04|317.94|315.04|317.95|315.05|317.94|315.04|5
1646299110000|2022-03-03 09:18:30|317.95|315.05|317.91|315.01|317.95|315.05|317.89|314.99|11
1646299120000|2022-03-03 09:18:40|317.94|315.04|317.98|315.08|317.99|315.09|317.92|315.02|14
1646299130000|2022-03-03 09:18:50|317.97|315.07|317.95|315.05|317.97|315.07|317.94|315.04|11
1646299140000|2022-03-03 09:19:00|317.94|315.04|317.91|315.01|317.95|315.05|317.89|314.99|15
1646299150000|2022-03-03 09:19:10|317.92|315.02|317.91|315.01|317.93|315.03|317.91|315.01|7
1646299160000|2022-03-03 09:19:20|317.92|315.02|317.87|314.97|317.94|315.04|317.87|314.97|11
1646299170000|2022-03-03 09:19:30|317.88|314.98|317.87|314.97|317.88|314.98|317.87|314.97|10
1646299180000|2022-03-03 09:19:40|317.86|314.96|317.92|315.02|317.92|315.02|317.86|314.96|14
1646299190000|2022-03-03 09:19:50|317.93|315.03|317.96|315.06|317.98|315.08|317.93|315.03|10
1646299200000|2022-03-03 09:20:00|317.95|315.05|317.87|314.97|317.95|315.05|317.87|314.97|12
1646299210000|2022-03-03 09:20:10|317.88|314.98|317.92|315.02|317.96|315.06|317.86|314.96|18
1646299220000|2022-03-03 09:20:20|317.91|315.01|317.9|315|317.93|315.03|317.9|315|13
1646299230000|2022-03-03 09:20:30|317.92|315.02|317.89|314.99|317.92|315.02|317.86|314.96|7
1646299240000|2022-03-03 09:20:40|317.88|314.98|317.87|314.97|317.89|314.99|317.87|314.97|10
1646299250000|2022-03-03 09:20:50|317.88|314.98|317.85|314.95|317.88|314.98|317.84|314.94|8
1646299260000|2022-03-03 09:21:00|317.84|314.94|317.86|314.96|317.86|314.96|317.82|314.92|9
1646299270000|2022-03-03 09:21:10|317.85|314.95|317.81|314.91|317.87|314.97|317.77|314.87|16
1646299280000|2022-03-03 09:21:20|317.83|314.93|317.79|314.89|317.83|314.93|317.79|314.89|11
1646299290000|2022-03-03 09:21:30|317.81|314.91|317.86|314.96|317.86|314.96|317.77|314.87|11
1646299300000|2022-03-03 09:21:40|317.88|314.98|317.69|314.79|317.88|314.98|317.67|314.77|22
1646299310000|2022-03-03 09:21:50|317.71|314.81|317.71|314.81|317.74|314.84|317.68|314.78|15
1646299320000|2022-03-03 09:22:00|317.7|314.8|317.72|314.82|317.73|314.83|317.67|314.77|9
1646299330000|2022-03-03 09:22:10|317.71|314.81|317.73|314.83|317.75|314.85|317.69|314.79|14
1646299340000|2022-03-03 09:22:20|317.74|314.84|317.78|314.88|317.81|314.91|317.74|314.84|16
1646299350000|2022-03-03 09:22:30|317.79|314.89|317.89|314.99|317.89|314.99|317.78|314.88|22
1646299360000|2022-03-03 09:22:40|317.87|314.97|317.83|314.93|317.95|315.05|317.82|314.92|18
1646299370000|2022-03-03 09:22:50|317.84|314.94|317.83|314.93|317.88|314.98|317.82|314.92|14
1646299380000|2022-03-03 09:23:00|317.85|314.95|317.86|314.96|317.88|314.98|317.81|314.91|12
1646299390000|2022-03-03 09:23:10|317.87|314.97|317.89|314.99|317.89|314.99|317.82|314.92|15
1646299400000|2022-03-03 09:23:20|317.86|314.96|317.84|314.94|317.89|314.99|317.83|314.93|21
1646299410000|2022-03-03 09:23:30|317.86|314.96|317.86|314.96|317.87|314.97|317.83|314.93|12
1646299420000|2022-03-03 09:23:40|317.85|314.95|317.83|314.93|317.87|314.97|317.82|314.92|18
1646299430000|2022-03-03 09:23:50|317.85|314.95|317.87|314.97|317.88|314.98|317.85|314.95|10
1646299440000|2022-03-03 09:24:00|317.88|314.98|317.89|314.99|317.9|315|317.87|314.97|9
1646299450000|2022-03-03 09:24:10|317.87|314.97|317.92|315.02|317.92|315.02|317.86|314.96|9
1646299460000|2022-03-03 09:24:20|317.91|315.01|317.8|314.9|317.91|315.01|317.79|314.89|16
1646299470000|2022-03-03 09:24:30|317.86|314.96|317.87|314.97|317.87|314.97|317.85|314.95|5
1646299480000|2022-03-03 09:24:40|317.85|314.95|317.85|314.95|317.85|314.95|317.82|314.92|5
1646299490000|2022-03-03 09:24:50|317.87|314.97|317.99|315.09|317.99|315.09|317.87|314.97|13
1646299500000|2022-03-03 09:25:00|318|315.1|318.06|315.16|318.06|315.16|317.98|315.08|19
1646299510000|2022-03-03 09:25:10|318.05|315.15|318.02|315.12|318.06|315.16|318|315.1|11
1646299520000|2022-03-03 09:25:20|318.03|315.13|318.03|315.13|318.09|315.19|318.02|315.12|17
1646299530000|2022-03-03 09:25:30|318.06|315.16|318.06|315.16|318.09|315.19|318.01|315.11|19
1646299540000|2022-03-03 09:25:40|318.05|315.15|318.07|315.17|318.08|315.18|318.05|315.15|14
1646299550000|2022-03-03 09:25:50|318.06|315.16|318.06|315.16|318.07|315.17|318.06|315.16|19
1646299560000|2022-03-03 09:26:00|318.07|315.17|318.07|315.17|318.07|315.17|318.06|315.16|15
1646299570000|2022-03-03 09:26:10|318.06|315.16|318.13|315.23|318.13|315.23|318.06|315.16|11
1646299580000|2022-03-03 09:26:20|318.14|315.24|318.24|315.34|318.26|315.36|318.14|315.24|12
1646299590000|2022-03-03 09:26:30|318.26|315.36|318.3|315.4|318.3|315.4|318.25|315.35|17
1646299600000|2022-03-03 09:26:40|318.29|315.39|318.43|315.53|318.46|315.56|318.29|315.39|16
1646299610000|2022-03-03 09:26:50|318.42|315.52|318.44|315.54|318.46|315.56|318.41|315.51|10
1646299620000|2022-03-03 09:27:00|318.46|315.56|318.45|315.55|318.49|315.59|318.41|315.51|8
1646299630000|2022-03-03 09:27:10|318.46|315.56|318.43|315.53|318.46|315.56|318.42|315.52|12
1646299640000|2022-03-03 09:27:20|318.44|315.54|318.4|315.5|318.45|315.55|318.4|315.5|11
1646299650000|2022-03-03 09:27:30|318.41|315.51|318.39|315.49|318.41|315.51|318.38|315.48|12
1646299660000|2022-03-03 09:27:40|318.4|315.5|318.43|315.53|318.45|315.55|318.39|315.49|12
1646299670000|2022-03-03 09:27:50|318.44|315.54|318.43|315.53|318.45|315.55|318.43|315.53|6
1646299680000|2022-03-03 09:28:00|318.42|315.52|318.36|315.46|318.42|315.52|318.34|315.44|19
1646299690000|2022-03-03 09:28:10|318.42|315.52|318.39|315.49|318.43|315.53|318.39|315.49|13
1646299700000|2022-03-03 09:28:20|318.4|315.5|318.43|315.53|318.43|315.53|318.4|315.5|11
1646299710000|2022-03-03 09:28:30|318.44|315.54|318.37|315.47|318.44|315.54|318.37|315.47|15
1646299720000|2022-03-03 09:28:40|318.33|315.43|318.38|315.48|318.4|315.5|318.33|315.43|14
1646299730000|2022-03-03 09:28:50|318.36|315.46|318.35|315.45|318.38|315.48|318.35|315.45|8
1646299740000|2022-03-03 09:29:00|318.37|315.47|318.31|315.41|318.38|315.48|318.31|315.41|15
1646299750000|2022-03-03 09:29:10|318.32|315.42|318.36|315.46|318.44|315.54|318.32|315.42|19
1646299760000|2022-03-03 09:29:20|318.35|315.45|318.32|315.42|318.36|315.46|318.3|315.4|13
1646299770000|2022-03-03 09:29:30|318.34|315.44|318.35|315.45|318.35|315.45|318.32|315.42|5
1646299780000|2022-03-03 09:29:40|318.36|315.46|318.35|315.45|318.36|315.46|318.34|315.44|4
1646299790000|2022-03-03 09:29:50|318.34|315.44|318.14|315.24|318.34|315.44|318.14|315.24|17
1646299800000|2022-03-03 09:30:00|318.13|315.23|318.08|315.18|318.14|315.24|318.05|315.15|10
1646299810000|2022-03-03 09:30:10|318.05|315.15|317.71|314.81|318.06|315.16|317.69|314.79|23
1646299820000|2022-03-03 09:30:20|317.67|314.77|317.69|314.79|317.7|314.8|317.49|314.59|23
1646299830000|2022-03-03 09:30:30|317.71|314.81|317.73|314.83|317.75|314.85|317.67|314.77|20
1646299840000|2022-03-03 09:30:40|317.74|314.84|317.72|314.82|317.77|314.87|317.69|314.79|13
1646299850000|2022-03-03 09:30:50|317.71|314.81|317.68|314.78|317.73|314.83|317.67|314.77|17
1646299860000|2022-03-03 09:31:00|317.69|314.79|317.5|314.6|317.71|314.81|317.5|314.6|18
1646299870000|2022-03-03 09:31:10|317.48|314.58|317.48|314.58|317.5|314.6|317.43|314.53|16
1646299880000|2022-03-03 09:31:20|317.47|314.57|317.41|314.51|317.55|314.65|317.4|314.5|20
1646299890000|2022-03-03 09:31:30|317.42|314.52|317.41|314.51|317.45|314.55|317.4|314.5|18
1646299900000|2022-03-03 09:31:40|317.4|314.5|317.4|314.5|317.44|314.54|317.39|314.49|15
1646299910000|2022-03-03 09:31:50|317.43|314.53|317.44|314.54|317.44|314.54|317.39|314.49|18
1646299920000|2022-03-03 09:32:00|317.41|314.51|317.47|314.57|317.47|314.57|317.41|314.51|12
1646299930000|2022-03-03 09:32:10|317.48|314.58|317.52|314.62|317.52|314.62|317.47|314.57|11
1646299940000|2022-03-03 09:32:20|317.54|314.64|317.54|314.64|317.58|314.68|317.54|314.64|12
1646299950000|2022-03-03 09:32:30|317.53|314.63|317.45|314.55|317.53|314.63|317.43|314.53|20
1646299960000|2022-03-03 09:32:40|317.46|314.56|317.47|314.57|317.51|314.61|317.43|314.53|13
1646299970000|2022-03-03 09:32:50|317.43|314.53|317.44|314.54|317.5|314.6|317.42|314.52|17
1646299980000|2022-03-03 09:33:00|317.42|314.52|317.58|314.68|317.58|314.68|317.42|314.52|17
1646299990000|2022-03-03 09:33:10|317.59|314.69|317.65|314.75|317.65|314.75|317.57|314.67|12
1646300000000|2022-03-03 09:33:20|317.67|314.77|317.73|314.83|317.77|314.87|317.66|314.76|13
1646300010000|2022-03-03 09:33:30|317.74|314.84|317.68|314.78|317.75|314.85|317.64|314.74|14
1646300020000|2022-03-03 09:33:40|317.69|314.79|317.68|314.78|317.69|314.79|317.66|314.76|9
1646300030000|2022-03-03 09:33:50|317.74|314.84|317.77|314.87|317.78|314.88|317.74|314.84|10
1646300040000|2022-03-03 09:34:00|317.75|314.85|317.85|314.95|317.86|314.96|317.75|314.85|18
1646300050000|2022-03-03 09:34:10|317.86|314.96|317.96|315.06|317.96|315.06|317.86|314.96|12
1646300060000|2022-03-03 09:34:20|317.97|315.07|317.96|315.06|317.97|315.07|317.94|315.04|7
1646300070000|2022-03-03 09:34:30|317.97|315.07|317.97|315.07|317.99|315.09|317.96|315.06|12
1646300080000|2022-03-03 09:34:40|317.96|315.06|317.97|315.07|317.99|315.09|317.95|315.05|7
1646300090000|2022-03-03 09:34:50|318|315.1|318.18|315.28|318.2|315.3|318|315.1|13
1646300100000|2022-03-03 09:35:00|318.19|315.29|318.42|315.52|318.42|315.52|318.19|315.29|19
1646300110000|2022-03-03 09:35:10|318.41|315.51|318.47|315.57|318.52|315.62|318.35|315.45|17
1646300120000|2022-03-03 09:35:20|318.49|315.59|318.34|315.44|318.5|315.6|318.33|315.43|20
1646300130000|2022-03-03 09:35:30|318.36|315.46|318.25|315.35|318.36|315.46|318.25|315.35|13
1646300140000|2022-03-03 09:35:40|318.24|315.34|318.12|315.22|318.24|315.34|318.12|315.22|17
1646300150000|2022-03-03 09:35:50|318.13|315.23|318.13|315.23|318.13|315.23|318.11|315.21|7
1646300160000|2022-03-03 09:36:00|318.12|315.22|318.05|315.15|318.15|315.25|318.05|315.15|17
1646300170000|2022-03-03 09:36:10|318.09|315.19|318.1|315.2|318.14|315.24|318.08|315.18|18
1646300180000|2022-03-03 09:36:20|318.09|315.19|318.09|315.19|318.15|315.25|318.08|315.18|10
1646300190000|2022-03-03 09:36:30|318.07|315.17|318.02|315.12|318.09|315.19|317.99|315.09|17
1646300200000|2022-03-03 09:36:40|318.01|315.11|318.07|315.17|318.09|315.19|318.01|315.11|12
1646300210000|2022-03-03 09:36:50|318.06|315.16|318.01|315.11|318.08|315.18|318.01|315.11|16
1646300220000|2022-03-03 09:37:00|317.99|315.09|317.86|314.96|318.05|315.15|317.85|314.95|16
1646300230000|2022-03-03 09:37:10|317.9|315|317.87|314.97|317.9|315|317.87|314.97|10
1646300240000|2022-03-03 09:37:20|317.92|315.02|317.79|314.89|317.92|315.02|317.77|314.87|16
1646300250000|2022-03-03 09:37:30|317.8|314.9|317.67|314.77|317.8|314.9|317.67|314.77|13
1646300260000|2022-03-03 09:37:40|317.66|314.76|317.68|314.78|317.68|314.78|317.66|314.76|7
1646300270000|2022-03-03 09:37:50|317.65|314.75|317.63|314.73|317.68|314.78|317.59|314.69|19
1646300280000|2022-03-03 09:38:00|317.62|314.72|317.25|314.35|317.63|314.73|317.25|314.35|14
1646300290000|2022-03-03 09:38:10|317.2|314.3|317.27|314.37|317.29|314.39|317.19|314.29|11
1646300300000|2022-03-03 09:38:20|317.29|314.39|317.35|314.45|317.35|314.45|317.26|314.36|11
1646300310000|2022-03-03 09:38:30|317.33|314.43|317.34|314.44|317.37|314.47|317.33|314.43|7
1646300320000|2022-03-03 09:38:40|317.33|314.43|317.41|314.51|317.43|314.53|317.33|314.43|12
1646300330000|2022-03-03 09:38:50|317.4|314.5|317.32|314.42|317.44|314.54|317.32|314.42|10
1646300340000|2022-03-03 09:39:00|317.33|314.43|317.34|314.44|317.36|314.46|317.32|314.42|10
1646300350000|2022-03-03 09:39:10|317.33|314.43|317.34|314.44|317.35|314.45|317.32|314.42|17
1646300360000|2022-03-03 09:39:20|317.35|314.45|317.35|314.45|317.36|314.46|317.34|314.44|6
1646300370000|2022-03-03 09:39:30|317.34|314.44|317.35|314.45|317.36|314.46|317.34|314.44|9
1646300380000|2022-03-03 09:39:40|317.34|314.44|317.59|314.69|317.6|314.7|317.34|314.44|17
1646300390000|2022-03-03 09:39:50|317.6|314.7|317.72|314.82|317.72|314.82|317.6|314.7|16
1646300400000|2022-03-03 09:40:00|317.73|314.83|317.83|314.93|317.86|314.96|317.73|314.83|22
1646300410000|2022-03-03 09:40:10|317.8|314.9|317.85|314.95|317.88|314.98|317.8|314.9|12
1646300420000|2022-03-03 09:40:20|317.86|314.96|317.88|314.98|317.91|315.01|317.85|314.95|16
1646300430000|2022-03-03 09:40:30|317.86|314.96|317.86|314.96|317.87|314.97|317.84|314.94|14
1646300440000|2022-03-03 09:40:40|317.88|314.98|317.79|314.89|317.88|314.98|317.76|314.86|14
1646300450000|2022-03-03 09:40:50|317.8|314.9|317.76|314.86|317.8|314.9|317.76|314.86|9
1646300460000|2022-03-03 09:41:00|317.75|314.85|317.77|314.87|317.77|314.87|317.75|314.85|8
1646300470000|2022-03-03 09:41:10|317.75|314.85|318.01|315.11|318.03|315.13|317.75|314.85|16
1646300480000|2022-03-03 09:41:20|318|315.1|318.06|315.16|318.07|315.17|318|315.1|12
1646300490000|2022-03-03 09:41:30|318.08|315.18|318.02|315.12|318.08|315.18|317.99|315.09|18
1646300500000|2022-03-03 09:41:40|318.01|315.11|317.97|315.07|318.01|315.11|317.97|315.07|17
1646300510000|2022-03-03 09:41:50|317.98|315.08|317.97|315.07|317.99|315.09|317.96|315.06|13
1646300520000|2022-03-03 09:42:00|317.95|315.05|317.96|315.06|317.99|315.09|317.95|315.05|14
1646300530000|2022-03-03 09:42:10|317.99|315.09|318|315.1|318|315.1|317.99|315.09|2
1646300540000|2022-03-03 09:42:20|317.99|315.09|317.98|315.08|318.01|315.11|317.98|315.08|10
1646300550000|2022-03-03 09:42:30|317.99|315.09|317.95|315.05|317.99|315.09|317.95|315.05|7
1646300560000|2022-03-03 09:42:40|317.96|315.06|317.89|314.99|317.96|315.06|317.89|314.99|7
1646300570000|2022-03-03 09:42:50|317.9|315|317.88|314.98|317.93|315.03|317.88|314.98|10
1646300580000|2022-03-03 09:43:00|317.89|314.99|317.88|314.98|317.89|314.99|317.88|314.98|2
1646300590000|2022-03-03 09:43:10|317.89|314.99|317.96|315.06|317.98|315.08|317.89|314.99|10
1646300600000|2022-03-03 09:43:20|317.95|315.05|318.04|315.14|318.05|315.15|317.95|315.05|18
1646300610000|2022-03-03 09:43:30|318.02|315.12|318.1|315.2|318.17|315.27|318.02|315.12|14
1646300620000|2022-03-03 09:43:40|318.11|315.21|318.11|315.21|318.12|315.22|318.1|315.2|4
1646300630000|2022-03-03 09:43:50|318.12|315.22|318.14|315.24|318.14|315.24|318.11|315.21|5
1646300640000|2022-03-03 09:44:00|318.15|315.25|318.24|315.34|318.24|315.34|318.15|315.25|9
1646300650000|2022-03-03 09:44:10|318.25|315.35|318.22|315.32|318.28|315.38|318.21|315.31|10
1646300660000|2022-03-03 09:44:20|318.21|315.31|318.2|315.3|318.23|315.33|318.18|315.28|15
1646300670000|2022-03-03 09:44:30|318.19|315.29|318.17|315.27|318.19|315.29|318.17|315.27|3
1646300680000|2022-03-03 09:44:40|318.16|315.26|318.16|315.26|318.16|315.26|318.16|315.26|1
1646300690000|2022-03-03 09:44:50|318.17|315.27|318.02|315.12|318.18|315.28|318.01|315.11|11
1646300700000|2022-03-03 09:45:00|318.03|315.13|318.07|315.17|318.08|315.18|318.03|315.13|8
1646300710000|2022-03-03 09:45:10|318.11|315.21|318.33|315.43|318.35|315.45|318.11|315.21|18
1646300720000|2022-03-03 09:45:20|318.34|315.44|318.53|315.63|318.55|315.65|318.33|315.43|16
1646300730000|2022-03-03 09:45:30|318.52|315.62|318.4|315.5|318.52|315.62|318.38|315.48|11
1646300740000|2022-03-03 09:45:40|318.41|315.51|318.32|315.42|318.41|315.51|318.32|315.42|9
1646300750000|2022-03-03 09:45:50|318.31|315.41|318.25|315.35|318.31|315.41|318.25|315.35|11
1646300760000|2022-03-03 09:46:00|318.24|315.34|318.24|315.34|318.26|315.36|318.22|315.32|12
1646300770000|2022-03-03 09:46:10|318.22|315.32|318.32|315.42|318.33|315.43|318.22|315.32|13
1646300780000|2022-03-03 09:46:20|318.33|315.43|318.5|315.6|318.52|315.62|318.33|315.43|20
1646300790000|2022-03-03 09:46:30|318.46|315.56|318.47|315.57|318.5|315.6|318.44|315.54|12
1646300800000|2022-03-03 09:46:40|318.46|315.56|318.47|315.57|318.47|315.57|318.46|315.56|2
1646300810000|2022-03-03 09:46:50|318.48|315.58|318.59|315.69|318.6|315.7|318.48|315.58|18
1646300820000|2022-03-03 09:47:00|318.58|315.68|318.53|315.63|318.62|315.72|318.53|315.63|12
1646300830000|2022-03-03 09:47:10|318.52|315.62|318.5|315.6|318.53|315.63|318.5|315.6|15
1646300840000|2022-03-03 09:47:20|318.51|315.61|318.49|315.59|318.51|315.61|318.48|315.58|12
1646300850000|2022-03-03 09:47:30|318.48|315.58|318.49|315.59|318.49|315.59|318.48|315.58|8
1646300860000|2022-03-03 09:47:40|318.48|315.58|318.5|315.6|318.51|315.61|318.48|315.58|6
1646300870000|2022-03-03 09:47:50|318.49|315.59|318.48|315.58|318.49|315.59|318.48|315.58|2
1646300880000|2022-03-03 09:48:00|318.49|315.59|318.44|315.54|318.49|315.59|318.43|315.53|7
1646300890000|2022-03-03 09:48:10|318.45|315.55|318.44|315.54|318.47|315.57|318.44|315.54|8
1646300900000|2022-03-03 09:48:20|318.45|315.55|318.52|315.62|318.52|315.62|318.45|315.55|13
1646300910000|2022-03-03 09:48:30|318.51|315.61|318.5|315.6|318.51|315.61|318.5|315.6|6
1646300920000|2022-03-03 09:48:40|318.51|315.61|318.51|315.61|318.51|315.61|318.48|315.58|10
1646300930000|2022-03-03 09:48:50|318.53|315.63|318.55|315.65|318.58|315.68|318.52|315.62|15
1646300940000|2022-03-03 09:49:00|318.57|315.67|318.53|315.63|318.57|315.67|318.51|315.61|16
1646300950000|2022-03-03 09:49:10|318.55|315.65|318.54|315.64|318.55|315.65|318.48|315.58|15
1646300960000|2022-03-03 09:49:20|318.55|315.65|318.54|315.64|318.57|315.67|318.54|315.64|13
1646300970000|2022-03-03 09:49:30|318.56|315.66|318.48|315.58|318.56|315.66|318.48|315.58|9
1646300980000|2022-03-03 09:49:40|318.47|315.57|318.34|315.44|318.48|315.58|318.34|315.44|13
1646300990000|2022-03-03 09:49:50|318.33|315.43|318.31|315.41|318.34|315.44|318.31|315.41|11
1646301000000|2022-03-03 09:50:00|318.3|315.4|318.16|315.26|318.34|315.44|318.13|315.23|15
1646301010000|2022-03-03 09:50:10|318.2|315.3|318.15|315.25|318.2|315.3|318.15|315.25|10
1646301020000|2022-03-03 09:50:20|318.16|315.26|318.21|315.31|318.23|315.33|318.15|315.25|14
1646301030000|2022-03-03 09:50:30|318.24|315.34|318.24|315.34|318.26|315.36|318.23|315.33|8
1646301040000|2022-03-03 09:50:40|318.22|315.32|318.11|315.21|318.22|315.32|318.1|315.2|13
1646301050000|2022-03-03 09:50:50|318.1|315.2|318.1|315.2|318.12|315.22|318.07|315.17|11
1646301060000|2022-03-03 09:51:00|318.16|315.26|318.14|315.24|318.16|315.26|318.09|315.19|15
1646301070000|2022-03-03 09:51:10|318.13|315.23|318.12|315.22|318.13|315.23|318.08|315.18|15
1646301080000|2022-03-03 09:51:20|318.13|315.23|318.19|315.29|318.28|315.38|318.12|315.22|14
1646301090000|2022-03-03 09:51:30|318.21|315.31|318.24|315.34|318.24|315.34|318.18|315.28|11
1646301100000|2022-03-03 09:51:40|318.2|315.3|318.32|315.42|318.32|315.42|318.1|315.2|17
1646301110000|2022-03-03 09:51:50|318.35|315.45|318.38|315.48|318.44|315.54|318.33|315.43|17
1646301120000|2022-03-03 09:52:00|318.39|315.49|318.36|315.46|318.39|315.49|318.32|315.42|8
1646301130000|2022-03-03 09:52:10|318.35|315.45|318.41|315.51|318.42|315.52|318.35|315.45|7
1646301140000|2022-03-03 09:52:20|318.4|315.5|318.37|315.47|318.41|315.51|318.34|315.44|16
1646301150000|2022-03-03 09:52:30|318.35|315.45|318.14|315.24|318.36|315.46|318.11|315.21|18
1646301160000|2022-03-03 09:52:40|318.13|315.23|318.15|315.25|318.17|315.27|318.13|315.23|11
1646301170000|2022-03-03 09:52:50|318.14|315.24|318.17|315.27|318.22|315.32|318.13|315.23|14
1646301180000|2022-03-03 09:53:00|318.18|315.28|318.18|315.28|318.22|315.32|318.17|315.27|12
1646301190000|2022-03-03 09:53:10|318.2|315.3|318.18|315.28|318.21|315.31|318.18|315.28|6
1646301200000|2022-03-03 09:53:20|318.19|315.29|318.19|315.29|318.23|315.33|318.19|315.29|7
1646301210000|2022-03-03 09:53:30|318.2|315.3|318.2|315.3|318.21|315.31|318.18|315.28|8
1646301220000|2022-03-03 09:53:40|318.21|315.31|318.26|315.36|318.26|315.36|318.21|315.31|3
1646301230000|2022-03-03 09:53:50|318.28|315.38|318.26|315.36|318.28|315.38|318.25|315.35|9
1646301240000|2022-03-03 09:54:00|318.28|315.38|318.26|315.36|318.29|315.39|318.23|315.33|11
1646301250000|2022-03-03 09:54:10|318.27|315.37|318.28|315.38|318.3|315.4|318.26|315.36|17
1646301260000|2022-03-03 09:54:20|318.29|315.39|318.28|315.38|318.29|315.39|318.27|315.37|8
1646301270000|2022-03-03 09:54:30|318.27|315.37|318.02|315.12|318.28|315.38|318.02|315.12|16
1646301280000|2022-03-03 09:54:40|318.03|315.13|317.96|315.06|318.03|315.13|317.91|315.01|16
1646301290000|2022-03-03 09:54:50|317.95|315.05|317.96|315.06|317.99|315.09|317.94|315.04|11
1646301300000|2022-03-03 09:55:00|317.95|315.05|317.84|314.94|317.97|315.07|317.8|314.9|19
1646301310000|2022-03-03 09:55:10|317.85|314.95|317.76|314.86|317.85|314.95|317.71|314.81|12
1646301320000|2022-03-03 09:55:20|317.72|314.82|317.84|314.94|317.84|314.94|317.64|314.74|19
1646301330000|2022-03-03 09:55:30|317.78|314.88|317.86|314.96|317.86|314.96|317.78|314.88|14
1646301340000|2022-03-03 09:55:40|317.85|314.95|317.83|314.93|317.87|314.97|317.83|314.93|8
1646301350000|2022-03-03 09:55:50|317.82|314.92|317.83|314.93|317.84|314.94|317.82|314.92|9
1646301360000|2022-03-03 09:56:00|317.9|315|317.84|314.94|317.9|315|317.73|314.83|23
1646301370000|2022-03-03 09:56:10|317.85|314.95|317.75|314.85|317.87|314.97|317.75|314.85|20
1646301380000|2022-03-03 09:56:20|317.76|314.86|317.76|314.86|317.77|314.87|317.76|314.86|3
1646301390000|2022-03-03 09:56:30|317.77|314.87|317.75|314.85|317.77|314.87|317.75|314.85|7
1646301400000|2022-03-03 09:56:40|317.76|314.86|317.76|314.86|317.78|314.88|317.71|314.81|13
1646301410000|2022-03-03 09:56:50|317.75|314.85|317.53|314.63|317.75|314.85|317.53|314.63|16
1646301420000|2022-03-03 09:57:00|317.56|314.66|317.55|314.65|317.57|314.67|317.54|314.64|18
1646301430000|2022-03-03 09:57:10|317.56|314.66|317.57|314.67|317.57|314.67|317.53|314.63|17
1646301440000|2022-03-03 09:57:20|317.55|314.65|317.53|314.63|317.59|314.69|317.52|314.62|10
1646301450000|2022-03-03 09:57:30|317.55|314.65|317.45|314.55|317.55|314.65|317.45|314.55|7
1646301460000|2022-03-03 09:57:40|317.46|314.56|317.5|314.6|317.5|314.6|317.46|314.56|9
1646301470000|2022-03-03 09:57:50|317.49|314.59|317.58|314.68|317.59|314.69|317.49|314.59|11
1646301480000|2022-03-03 09:58:00|317.62|314.72|317.57|314.67|317.62|314.72|317.49|314.59|19
1646301490000|2022-03-03 09:58:10|317.53|314.63|317.49|314.59|317.55|314.65|317.49|314.59|15
1646301500000|2022-03-03 09:58:20|317.47|314.57|317.37|314.47|317.49|314.59|317.35|314.45|14
1646301510000|2022-03-03 09:58:30|317.35|314.45|317.35|314.45|317.38|314.48|317.35|314.45|7
1646301520000|2022-03-03 09:58:40|317.3|314.4|317.33|314.43|317.33|314.43|317.3|314.4|3
1646301530000|2022-03-03 09:58:50|317.32|314.42|317.31|314.41|317.34|314.44|317.31|314.41|6
1646301540000|2022-03-03 09:59:00|317.33|314.43|317.33|314.43|317.33|314.43|317.32|314.42|3
1646301550000|2022-03-03 09:59:10|317.34|314.44|317.38|314.48|317.38|314.48|317.34|314.44|5
1646301560000|2022-03-03 09:59:20|317.37|314.47|317.2|314.3|317.39|314.49|317.2|314.3|17
1646301570000|2022-03-03 09:59:30|317.25|314.35|317.22|314.32|317.25|314.35|317.21|314.31|9
1646301580000|2022-03-03 09:59:40|317.24|314.34|317.55|314.65|317.56|314.66|317.24|314.34|19
1646301590000|2022-03-03 09:59:50|317.56|314.66|317.54|314.64|317.57|314.67|317.52|314.62|20
1646301600000|2022-03-03 10:00:00|317.51|314.61|317.5|314.6|317.52|314.62|317.44|314.54|23
1646301610000|2022-03-03 10:00:10|317.49|314.59|317.58|314.68|317.6|314.7|317.47|314.57|17
1646301620000|2022-03-03 10:00:20|317.6|314.7|317.61|314.71|317.63|314.73|317.57|314.67|14
1646301630000|2022-03-03 10:00:30|317.6|314.7|317.59|314.69|317.61|314.71|317.59|314.69|6
1646301640000|2022-03-03 10:00:40|317.58|314.68|317.61|314.71|317.62|314.72|317.58|314.68|10
1646301650000|2022-03-03 10:00:50|317.63|314.73|317.73|314.83|317.77|314.87|317.62|314.72|15
1646301660000|2022-03-03 10:01:00|317.74|314.84|317.77|314.87|317.8|314.9|317.73|314.83|14
1646301670000|2022-03-03 10:01:10|317.76|314.86|317.78|314.88|317.8|314.9|317.76|314.86|17
1646301680000|2022-03-03 10:01:20|317.77|314.87|317.73|314.83|317.78|314.88|317.72|314.82|15
1646301690000|2022-03-03 10:01:30|317.74|314.84|317.76|314.86|317.77|314.87|317.74|314.84|6
1646301700000|2022-03-03 10:01:40|317.75|314.85|317.74|314.84|317.75|314.85|317.73|314.83|5
1646301710000|2022-03-03 10:01:50|317.75|314.85|317.79|314.89|317.79|314.89|317.75|314.85|8
1646301720000|2022-03-03 10:02:00|317.78|314.88|317.74|314.84|317.78|314.88|317.74|314.84|7
1646301730000|2022-03-03 10:02:10|317.73|314.83|317.71|314.81|317.74|314.84|317.7|314.8|12
1646301740000|2022-03-03 10:02:20|317.7|314.8|317.69|314.79|317.72|314.82|317.69|314.79|7
1646301750000|2022-03-03 10:02:30|317.68|314.78|317.69|314.79|317.69|314.79|317.68|314.78|2
1646301760000|2022-03-03 10:02:40|317.7|314.8|317.81|314.91|317.81|314.91|317.7|314.8|6
1646301770000|2022-03-03 10:02:50|317.8|314.9|317.69|314.79|317.8|314.9|317.69|314.79|7
1646301780000|2022-03-03 10:03:00|317.68|314.78|317.76|314.86|317.76|314.86|317.66|314.76|17
1646301790000|2022-03-03 10:03:10|317.78|314.88|317.77|314.87|317.78|314.88|317.76|314.86|7
1646301800000|2022-03-03 10:03:20|317.8|314.9|317.73|314.83|317.8|314.9|317.73|314.83|16
1646301810000|2022-03-03 10:03:30|317.72|314.82|317.67|314.77|317.72|314.82|317.64|314.74|16
1646301820000|2022-03-03 10:03:40|317.66|314.76|317.66|314.76|317.66|314.76|317.64|314.74|4
1646301830000|2022-03-03 10:03:50|317.64|314.74|317.64|314.74|317.67|314.77|317.63|314.73|8
1646301840000|2022-03-03 10:04:00|317.63|314.73|317.59|314.69|317.65|314.75|317.58|314.68|15
1646301850000|2022-03-03 10:04:10|317.58|314.68|317.64|314.74|317.64|314.74|317.58|314.68|7
1646301860000|2022-03-03 10:04:20|317.63|314.73|317.59|314.69|317.63|314.73|317.59|314.69|6
1646301870000|2022-03-03 10:04:30|317.6|314.7|317.59|314.69|317.61|314.71|317.58|314.68|7
1646301880000|2022-03-03 10:04:40|317.62|314.72|317.26|314.36|317.62|314.72|317.26|314.36|19
1646301890000|2022-03-03 10:04:50|317.24|314.34|317.09|314.19|317.24|314.34|317.09|314.19|22
1646301900000|2022-03-03 10:05:00|317.1|314.2|317.09|314.19|317.1|314.2|317.09|314.19|6
1646301910000|2022-03-03 10:05:10|317.08|314.18|317.1|314.2|317.1|314.2|317.08|314.18|3
1646301920000|2022-03-03 10:05:20|317.08|314.18|317.12|314.22|317.13|314.23|317.08|314.18|9
1646301930000|2022-03-03 10:05:30|317.11|314.21|317.06|314.16|317.12|314.22|317.05|314.15|14
1646301940000|2022-03-03 10:05:40|317.07|314.17|317.04|314.14|317.07|314.17|317.04|314.14|11
1646301950000|2022-03-03 10:05:50|317.05|314.15|317.04|314.14|317.07|314.17|317.03|314.13|14
1646301960000|2022-03-03 10:06:00|317.05|314.15|317.11|314.21|317.11|314.21|317.02|314.12|22
1646301970000|2022-03-03 10:06:10|317.1|314.2|317.08|314.18|317.13|314.23|317.08|314.18|9
1646301980000|2022-03-03 10:06:20|317.09|314.19|317.06|314.16|317.09|314.19|317.04|314.14|9
1646301990000|2022-03-03 10:06:30|317.07|314.17|317.05|314.15|317.08|314.18|317.04|314.14|13
1646302000000|2022-03-03 10:06:40|317.06|314.16|317.07|314.17|317.1|314.2|317.06|314.16|7
1646302010000|2022-03-03 10:06:50|317.06|314.16|317.06|314.16|317.09|314.19|317.06|314.16|3
1646302020000|2022-03-03 10:07:00|317.05|314.15|317.06|314.16|317.06|314.16|317.05|314.15|6
1646302030000|2022-03-03 10:07:10|317.03|314.13|316.91|314.01|317.03|314.13|316.91|314.01|8
1646302040000|2022-03-03 10:07:20|316.92|314.02|316.87|313.97|316.92|314.02|316.83|313.93|15
1646302050000|2022-03-03 10:07:30|316.88|313.98|316.84|313.94|316.88|313.98|316.79|313.89|15
1646302060000|2022-03-03 10:07:40|316.83|313.93|316.88|313.98|316.92|314.02|316.83|313.93|11
1646302070000|2022-03-03 10:07:50|316.87|313.97|316.84|313.94|316.87|313.97|316.76|313.86|11
1646302080000|2022-03-03 10:08:00|316.77|313.87|316.78|313.88|316.81|313.91|316.75|313.85|12
1646302090000|2022-03-03 10:08:10|316.75|313.85|316.9|314|316.9|314|316.73|313.83|21
1646302100000|2022-03-03 10:08:20|316.93|314.03|317.11|314.21|317.13|314.23|316.92|314.02|17
1646302110000|2022-03-03 10:08:30|317.12|314.22|317.1|314.2|317.16|314.26|317.08|314.18|15
1646302120000|2022-03-03 10:08:40|317.11|314.21|317.12|314.22|317.13|314.23|317.11|314.21|9
1646302130000|2022-03-03 10:08:50|317.11|314.21|317.13|314.23|317.13|314.23|317.1|314.2|8
1646302140000|2022-03-03 10:09:00|317.12|314.22|317.14|314.24|317.14|314.24|317.12|314.22|12
1646302150000|2022-03-03 10:09:10|317.13|314.23|317.13|314.23|317.13|314.23|317.12|314.22|7
1646302160000|2022-03-03 10:09:20|317.14|314.24|317.16|314.26|317.16|314.26|317.13|314.23|8
1646302170000|2022-03-03 10:09:30|317.15|314.25|317.15|314.25|317.17|314.27|317.14|314.24|11
1646302180000|2022-03-03 10:09:40|317.16|314.26|317.15|314.25|317.17|314.27|317.13|314.23|15
1646302190000|2022-03-03 10:09:50|317.14|314.24|317.06|314.16|317.16|314.26|317.03|314.13|18
1646302200000|2022-03-03 10:10:00|317.08|314.18|317.07|314.17|317.1|314.2|317.05|314.15|20
1646302210000|2022-03-03 10:10:10|317.05|314.15|317.13|314.23|317.17|314.27|317.05|314.15|12
1646302220000|2022-03-03 10:10:20|317.12|314.22|316.98|314.08|317.14|314.24|316.97|314.07|18
1646302230000|2022-03-03 10:10:30|316.96|314.06|316.96|314.06|317.03|314.13|316.94|314.04|11
1646302240000|2022-03-03 10:10:40|316.95|314.05|316.97|314.07|316.99|314.09|316.95|314.05|13
1646302250000|2022-03-03 10:10:50|316.96|314.06|316.96|314.06|316.99|314.09|316.95|314.05|10
1646302260000|2022-03-03 10:11:00|316.97|314.07|316.98|314.08|316.98|314.08|316.97|314.07|6
1646302270000|2022-03-03 10:11:10|316.97|314.07|316.97|314.07|316.99|314.09|316.96|314.06|15
1646302280000|2022-03-03 10:11:20|316.98|314.08|317.05|314.15|317.06|314.16|316.98|314.08|7
1646302290000|2022-03-03 10:11:30|317.06|314.16|317.05|314.15|317.06|314.16|317.04|314.14|8
1646302300000|2022-03-03 10:11:40|317.04|314.14|317.11|314.21|317.11|314.21|317.04|314.14|7
1646302310000|2022-03-03 10:11:50|317.12|314.22|317.13|314.23|317.14|314.24|317.12|314.22|5
1646302320000|2022-03-03 10:12:00|317.12|314.22|317.12|314.22|317.13|314.23|317.11|314.21|5
1646302330000|2022-03-03 10:12:10|317.13|314.23|317.08|314.18|317.13|314.23|317.08|314.18|8
1646302340000|2022-03-03 10:12:20|317.12|314.22|316.95|314.05|317.12|314.22|316.95|314.05|12
1646302350000|2022-03-03 10:12:30|316.97|314.07|316.9|314|316.97|314.07|316.86|313.96|12
1646302360000|2022-03-03 10:12:40|316.89|313.99|316.96|314.06|316.97|314.07|316.87|313.97|21
1646302370000|2022-03-03 10:12:50|316.97|314.07|316.96|314.06|316.99|314.09|316.95|314.05|17
1646302380000|2022-03-03 10:13:00|316.99|314.09|316.96|314.06|316.99|314.09|316.95|314.05|10
1646302390000|2022-03-03 10:13:10|316.97|314.07|317.09|314.19|317.09|314.19|316.97|314.07|7
1646302400000|2022-03-03 10:13:20|317.08|314.18|317.04|314.14|317.09|314.19|317.04|314.14|8
1646302410000|2022-03-03 10:13:30|317.01|314.11|316.98|314.08|317.02|314.12|316.98|314.08|11
1646302420000|2022-03-03 10:13:40|316.94|314.04|316.98|314.08|316.98|314.08|316.93|314.03|8
1646302430000|2022-03-03 10:13:50|316.99|314.09|317.09|314.19|317.09|314.19|316.99|314.09|10
1646302440000|2022-03-03 10:14:00|317.15|314.25|317.16|314.26|317.17|314.27|317.14|314.24|10
1646302450000|2022-03-03 10:14:10|317.17|314.27|317.15|314.25|317.2|314.3|317.15|314.25|7
1646302460000|2022-03-03 10:14:20|317.16|314.26|317.11|314.21|317.16|314.26|317.1|314.2|16
1646302470000|2022-03-03 10:14:30|317.12|314.22|317.12|314.22|317.12|314.22|317.11|314.21|5
1646302480000|2022-03-03 10:14:40|317.13|314.23|317.12|314.22|317.13|314.23|317.12|314.22|4
1646302490000|2022-03-03 10:14:50|317.11|314.21|317.12|314.22|317.13|314.23|317.07|314.17|10
1646302500000|2022-03-03 10:15:00|317.07|314.17|317.15|314.25|317.16|314.26|317.07|314.17|11
1646302510000|2022-03-03 10:15:10|317.16|314.26|317.14|314.24|317.16|314.26|317.14|314.24|3
1646302520000|2022-03-03 10:15:20|317.15|314.25|317.16|314.26|317.16|314.26|317.14|314.24|8
1646302530000|2022-03-03 10:15:30|317.18|314.28|317.2|314.3|317.22|314.32|317.18|314.28|10
1646302540000|2022-03-03 10:15:40|317.19|314.29|317.24|314.34|317.24|314.34|317.19|314.29|14
1646302550000|2022-03-03 10:15:50|317.22|314.32|317.32|314.42|317.32|314.42|317.21|314.31|20
1646302560000|2022-03-03 10:16:00|317.34|314.44|317.38|314.48|317.44|314.54|317.32|314.42|19
1646302570000|2022-03-03 10:16:10|317.39|314.49|317.56|314.66|317.59|314.69|317.39|314.49|22
1646302580000|2022-03-03 10:16:20|317.54|314.64|317.61|314.71|317.61|314.71|317.54|314.64|15
1646302590000|2022-03-03 10:16:30|317.6|314.7|317.53|314.63|317.6|314.7|317.49|314.59|14
1646302600000|2022-03-03 10:16:40|317.51|314.61|317.38|314.48|317.51|314.61|317.37|314.47|9
1646302610000|2022-03-03 10:16:50|317.39|314.49|317.54|314.64|317.56|314.66|317.37|314.47|19
1646302620000|2022-03-03 10:17:00|317.5|314.6|317.5|314.6|317.52|314.62|317.48|314.58|15
1646302630000|2022-03-03 10:17:10|317.52|314.62|317.55|314.65|317.57|314.67|317.5|314.6|8
1646302640000|2022-03-03 10:17:20|317.56|314.66|317.55|314.65|317.58|314.68|317.54|314.64|9
1646302650000|2022-03-03 10:17:30|317.56|314.66|317.65|314.75|317.65|314.75|317.55|314.65|6
1646302660000|2022-03-03 10:17:40|317.66|314.76|317.66|314.76|317.67|314.77|317.62|314.72|10
1646302670000|2022-03-03 10:17:50|317.67|314.77|317.66|314.76|317.67|314.77|317.66|314.76|6
1646302680000|2022-03-03 10:18:00|317.7|314.8|317.56|314.66|317.7|314.8|317.55|314.65|10
1646302690000|2022-03-03 10:18:10|317.57|314.67|317.55|314.65|317.57|314.67|317.55|314.65|3
1646302700000|2022-03-03 10:18:20|317.56|314.66|317.64|314.74|317.65|314.75|317.56|314.66|8
1646302710000|2022-03-03 10:18:30|317.65|314.75|317.66|314.76|317.66|314.76|317.63|314.73|6
1646302720000|2022-03-03 10:18:40|317.67|314.77|317.67|314.77|317.69|314.79|317.67|314.77|6
1646302740000|2022-03-03 10:19:00|317.66|314.76|317.73|314.83|317.73|314.83|317.66|314.76|7
1646302750000|2022-03-03 10:19:10|317.74|314.84|317.79|314.89|317.79|314.89|317.74|314.84|6
1646302760000|2022-03-03 10:19:20|317.8|314.9|317.86|314.96|317.87|314.97|317.8|314.9|7
1646302780000|2022-03-03 10:19:40|317.84|314.94|317.67|314.77|317.86|314.96|317.67|314.77|17
1646302790000|2022-03-03 10:19:50|317.68|314.78|317.65|314.75|317.68|314.78|317.63|314.73|14
1646302800000|2022-03-03 10:20:00|317.63|314.73|317.66|314.76|317.66|314.76|317.62|314.72|8
1646302810000|2022-03-03 10:20:10|317.65|314.75|317.62|314.72|317.65|314.75|317.62|314.72|10
1646302820000|2022-03-03 10:20:20|317.61|314.71|317.61|314.71|317.62|314.72|317.61|314.71|5
1646302830000|2022-03-03 10:20:30|317.62|314.72|317.62|314.72|317.62|314.72|317.61|314.71|3
1646302840000|2022-03-03 10:20:40|317.6|314.7|317.55|314.65|317.6|314.7|317.54|314.64|12
1646302850000|2022-03-03 10:20:50|317.56|314.66|317.56|314.66|317.58|314.68|317.54|314.64|14
1646302860000|2022-03-03 10:21:00|317.57|314.67|317.56|314.66|317.57|314.67|317.55|314.65|4
1646302870000|2022-03-03 10:21:10|317.55|314.65|317.58|314.68|317.58|314.68|317.55|314.65|5
1646302880000|2022-03-03 10:21:20|317.57|314.67|317.55|314.65|317.57|314.67|317.55|314.65|3
1646302890000|2022-03-03 10:21:30|317.56|314.66|317.59|314.69|317.59|314.69|317.55|314.65|4
1646302900000|2022-03-03 10:21:40|317.57|314.67|317.64|314.74|317.64|314.74|317.57|314.67|11
1646302910000|2022-03-03 10:21:50|317.6|314.7|317.6|314.7|317.61|314.71|317.58|314.68|7
1646302920000|2022-03-03 10:22:00|317.61|314.71|317.61|314.71|317.62|314.72|317.6|314.7|5
1646302930000|2022-03-03 10:22:10|317.6|314.7|317.61|314.71|317.64|314.74|317.6|314.7|8
1646302940000|2022-03-03 10:22:20|317.62|314.72|317.6|314.7|317.65|314.75|317.58|314.68|16
1646302950000|2022-03-03 10:22:30|317.58|314.68|317.86|314.96|317.87|314.97|317.58|314.68|13
1646302960000|2022-03-03 10:22:40|317.84|314.94|317.79|314.89|317.84|314.94|317.79|314.89|8
1646302970000|2022-03-03 10:22:50|317.83|314.93|317.79|314.89|317.83|314.93|317.79|314.89|5
1646302980000|2022-03-03 10:23:00|317.85|314.95|317.85|314.95|317.86|314.96|317.84|314.94|5
1646302990000|2022-03-03 10:23:10|317.84|314.94|317.84|314.94|317.85|314.95|317.83|314.93|7
1646303000000|2022-03-03 10:23:20|317.83|314.93|317.8|314.9|317.83|314.93|317.8|314.9|9
1646303010000|2022-03-03 10:23:30|317.81|314.91|317.9|315|317.91|315.01|317.8|314.9|11
1646303020000|2022-03-03 10:23:40|317.91|315.01|317.91|315.01|317.92|315.02|317.9|315|11
1646303030000|2022-03-03 10:23:50|317.9|315|318.05|315.15|318.06|315.16|317.9|315|18
1646303040000|2022-03-03 10:24:00|318.06|315.16|318.01|315.11|318.07|315.17|317.95|315.05|20
1646303050000|2022-03-03 10:24:10|318.02|315.12|317.98|315.08|318.02|315.12|317.97|315.07|8
1646303060000|2022-03-03 10:24:20|317.99|315.09|318|315.1|318.05|315.15|317.99|315.09|10
1646303070000|2022-03-03 10:24:30|317.97|315.07|317.88|314.98|317.97|315.07|317.88|314.98|7
1646303080000|2022-03-03 10:24:40|317.89|314.99|317.86|314.96|317.89|314.99|317.85|314.95|13
1646303090000|2022-03-03 10:24:50|317.89|314.99|317.75|314.85|317.89|314.99|317.72|314.82|21
1646303100000|2022-03-03 10:25:00|317.73|314.83|317.69|314.79|317.73|314.83|317.69|314.79|9
1646303110000|2022-03-03 10:25:10|317.72|314.82|317.63|314.73|317.72|314.82|317.63|314.73|9
1646303120000|2022-03-03 10:25:20|317.66|314.76|317.59|314.69|317.67|314.77|317.58|314.68|12
1646303130000|2022-03-03 10:25:30|317.63|314.73|317.44|314.54|317.63|314.73|317.42|314.52|16
1646303140000|2022-03-03 10:25:40|317.43|314.53|317.39|314.49|317.45|314.55|317.32|314.42|23
1646303150000|2022-03-03 10:25:50|317.4|314.5|317.38|314.48|317.4|314.5|317.38|314.48|5
1646303160000|2022-03-03 10:26:00|317.39|314.49|317.33|314.43|317.39|314.49|317.32|314.42|9
1646303170000|2022-03-03 10:26:10|317.32|314.42|317.33|314.43|317.34|314.44|317.31|314.41|9
1646303180000|2022-03-03 10:26:20|317.32|314.42|317.36|314.46|317.37|314.47|317.32|314.42|13
1646303190000|2022-03-03 10:26:30|317.37|314.47|317.38|314.48|317.38|314.48|317.37|314.47|4
1646303200000|2022-03-03 10:26:40|317.37|314.47|317.41|314.51|317.41|314.51|317.37|314.47|7
1646303210000|2022-03-03 10:26:50|317.42|314.52|317.47|314.57|317.49|314.59|317.42|314.52|11
1646303220000|2022-03-03 10:27:00|317.48|314.58|317.46|314.56|317.48|314.58|317.46|314.56|7
1646303230000|2022-03-03 10:27:10|317.47|314.57|317.47|314.57|317.49|314.59|317.47|314.57|4
1646303240000|2022-03-03 10:27:20|317.48|314.58|317.49|314.59|317.49|314.59|317.48|314.58|2
1646303250000|2022-03-03 10:27:30|317.5|314.6|317.45|314.55|317.5|314.6|317.43|314.53|11
1646303260000|2022-03-03 10:27:40|317.46|314.56|317.27|314.37|317.47|314.57|317.26|314.36|14
1646303270000|2022-03-03 10:27:50|317.26|314.36|317.29|314.39|317.29|314.39|317.24|314.34|10
1646303280000|2022-03-03 10:28:00|317.3|314.4|317.24|314.34|317.31|314.41|317.23|314.33|15
1646303290000|2022-03-03 10:28:10|317.25|314.35|317.2|314.3|317.25|314.35|317.17|314.27|15
1646303300000|2022-03-03 10:28:20|317.19|314.29|317.29|314.39|317.33|314.43|317.19|314.29|14
1646303310000|2022-03-03 10:28:30|317.3|314.4|317.31|314.41|317.32|314.42|317.3|314.4|8
1646303320000|2022-03-03 10:28:40|317.32|314.42|317.32|314.42|317.33|314.43|317.31|314.41|5
1646303330000|2022-03-03 10:28:50|317.33|314.43|317.32|314.42|317.33|314.43|317.32|314.42|4
1646303340000|2022-03-03 10:29:00|317.36|314.46|317.41|314.51|317.41|314.51|317.34|314.44|15
1646303350000|2022-03-03 10:29:10|317.4|314.5|317.33|314.43|317.41|314.51|317.3|314.4|13
1646303360000|2022-03-03 10:29:20|317.31|314.41|317.29|314.39|317.37|314.47|317.29|314.39|16
1646303370000|2022-03-03 10:29:30|317.31|314.41|317.3|314.4|317.31|314.41|317.29|314.39|8
1646303380000|2022-03-03 10:29:40|317.31|314.41|317.3|314.4|317.31|314.41|317.3|314.4|2
1646303390000|2022-03-03 10:29:50|317.32|314.42|317.32|314.42|317.35|314.45|317.3|314.4|11
1646303400000|2022-03-03 10:30:00|317.33|314.43|317.27|314.37|317.33|314.43|317.27|314.37|9
1646303410000|2022-03-03 10:30:10|317.28|314.38|317.3|314.4|317.3|314.4|317.28|314.38|3
1646303420000|2022-03-03 10:30:20|317.29|314.39|317.3|314.4|317.3|314.4|317.28|314.38|8
1646303430000|2022-03-03 10:30:30|317.35|314.45|317.35|314.45|317.37|314.47|317.33|314.43|10
1646303440000|2022-03-03 10:30:40|317.36|314.46|317.37|314.47|317.38|314.48|317.35|314.45|6
1646303450000|2022-03-03 10:30:50|317.38|314.48|317.32|314.42|317.38|314.48|317.31|314.41|12
1646303460000|2022-03-03 10:31:00|317.33|314.43|317.12|314.22|317.33|314.43|317.12|314.22|20
1646303470000|2022-03-03 10:31:10|317.13|314.23|317.16|314.26|317.18|314.28|317.13|314.23|9
1646303480000|2022-03-03 10:31:20|317.17|314.27|317.25|314.35|317.27|314.37|317.16|314.26|10
1646303490000|2022-03-03 10:31:30|317.26|314.36|317.28|314.38|317.28|314.38|317.26|314.36|3
1646303500000|2022-03-03 10:31:40|317.3|314.4|317.37|314.47|317.37|314.47|317.29|314.39|11
1646303510000|2022-03-03 10:31:50|317.35|314.45|317.48|314.58|317.49|314.59|317.35|314.45|16
1646303520000|2022-03-03 10:32:00|317.49|314.59|317.91|315.01|317.93|315.03|317.46|314.56|18
1646303530000|2022-03-03 10:32:10|317.92|315.02|318.01|315.11|318.01|315.11|317.91|315.01|15
1646303540000|2022-03-03 10:32:20|318.02|315.12|318.07|315.17|318.07|315.17|318.02|315.12|12
1646303550000|2022-03-03 10:32:30|318.06|315.16|317.95|315.05|318.06|315.16|317.94|315.04|5
1646303560000|2022-03-03 10:32:40|317.96|315.06|317.96|315.06|317.96|315.06|317.92|315.02|10
1646303570000|2022-03-03 10:32:50|317.95|315.05|317.94|315.04|317.95|315.05|317.92|315.02|10
1646303580000|2022-03-03 10:33:00|317.93|315.03|317.93|315.03|317.94|315.04|317.89|314.99|14
1646303590000|2022-03-03 10:33:10|317.94|315.04|317.98|315.08|318.03|315.13|317.94|315.04|7
1646303600000|2022-03-03 10:33:20|317.99|315.09|317.93|315.03|317.99|315.09|317.93|315.03|5
1646303610000|2022-03-03 10:33:30|317.92|315.02|317.9|315|317.93|315.03|317.9|315|13
1646303620000|2022-03-03 10:33:40|317.91|315.01|317.94|315.04|317.97|315.07|317.91|315.01|11
1646303630000|2022-03-03 10:33:50|317.93|315.03|317.93|315.03|317.94|315.04|317.92|315.02|5
1646303640000|2022-03-03 10:34:00|317.92|315.02|317.92|315.02|317.96|315.06|317.92|315.02|7
1646303650000|2022-03-03 10:34:10|317.94|315.04|317.91|315.01|317.95|315.05|317.91|315.01|8
1646303660000|2022-03-03 10:34:20|317.9|315|317.92|315.02|317.94|315.04|317.9|315|9
1646303670000|2022-03-03 10:34:30|317.93|315.03|317.93|315.03|317.95|315.05|317.92|315.02|8
1646303680000|2022-03-03 10:34:40|317.94|315.04|317.91|315.01|317.97|315.07|317.91|315.01|9
1646303690000|2022-03-03 10:34:50|317.92|315.02|317.95|315.05|317.95|315.05|317.92|315.02|5
1646303700000|2022-03-03 10:35:00|317.94|315.04|317.93|315.03|317.94|315.04|317.92|315.02|8
1646303710000|2022-03-03 10:35:10|317.92|315.02|317.89|314.99|317.95|315.05|317.88|314.98|11
1646303720000|2022-03-03 10:35:20|317.9|315|317.91|315.01|317.94|315.04|317.89|314.99|14
1646303730000|2022-03-03 10:35:30|317.92|315.02|317.94|315.04|317.94|315.04|317.9|315|11
1646303740000|2022-03-03 10:35:40|317.89|314.99|317.63|314.73|317.91|315.01|317.59|314.69|20
1646303750000|2022-03-03 10:35:50|317.62|314.72|317.4|314.5|317.63|314.73|317.4|314.5|22
1646303760000|2022-03-03 10:36:00|317.42|314.52|317.32|314.42|317.44|314.54|317.27|314.37|15
1646303770000|2022-03-03 10:36:10|317.33|314.43|317.29|314.39|317.33|314.43|317.26|314.36|18
1646303780000|2022-03-03 10:36:20|317.28|314.38|317.16|314.26|317.28|314.38|317.16|314.26|13
1646303790000|2022-03-03 10:36:30|317.2|314.3|316.96|314.06|317.21|314.31|316.87|313.97|24
1646303800000|2022-03-03 10:36:40|317|314.1|316.64|313.74|317|314.1|316.58|313.68|25
1646303810000|2022-03-03 10:36:50|316.65|313.75|316.38|313.48|316.65|313.75|316.35|313.45|23
1646303820000|2022-03-03 10:37:00|316.37|313.47|316.39|313.49|316.39|313.49|316.29|313.39|18
1646303830000|2022-03-03 10:37:10|316.42|313.52|316.58|313.68|316.6|313.7|316.42|313.52|18
1646303840000|2022-03-03 10:37:20|316.57|313.67|316.4|313.5|316.61|313.71|316.4|313.5|16
1646303850000|2022-03-03 10:37:30|316.44|313.54|316.48|313.58|316.49|313.59|316.4|313.5|13
1646303860000|2022-03-03 10:37:40|316.49|313.59|316.53|313.63|316.53|313.63|316.46|313.56|15
1646303870000|2022-03-03 10:37:50|316.55|313.65|316.51|313.61|316.55|313.65|316.49|313.59|18
1646303880000|2022-03-03 10:38:00|316.52|313.62|316.5|313.6|316.64|313.74|316.5|313.6|11
1646303890000|2022-03-03 10:38:10|316.49|313.59|316.35|313.45|316.54|313.64|316.35|313.45|16
1646303900000|2022-03-03 10:38:20|316.32|313.42|316.52|313.62|316.52|313.62|316.32|313.42|21
1646303910000|2022-03-03 10:38:30|316.51|313.61|316.55|313.65|316.56|313.66|316.48|313.58|15
1646303920000|2022-03-03 10:38:40|316.56|313.66|316.49|313.59|316.59|313.69|316.49|313.59|14
1646303930000|2022-03-03 10:38:50|316.48|313.58|316.44|313.54|316.48|313.58|316.44|313.54|13
1646303940000|2022-03-03 10:39:00|316.41|313.51|316.27|313.37|316.41|313.51|316.26|313.36|14
1646303950000|2022-03-03 10:39:10|316.26|313.36|316.29|313.39|316.32|313.42|316.24|313.34|16
1646303960000|2022-03-03 10:39:20|316.28|313.38|316.48|313.58|316.5|313.6|316.28|313.38|19
1646303970000|2022-03-03 10:39:30|316.47|313.57|316.52|313.62|316.52|313.62|316.4|313.5|17
1646303980000|2022-03-03 10:39:40|316.49|313.59|316.59|313.69|316.6|313.7|316.49|313.59|17
1646303990000|2022-03-03 10:39:50|316.6|313.7|316.6|313.7|316.62|313.72|316.59|313.69|15
1646304000000|2022-03-03 10:40:00|316.62|313.72|317.01|314.11|317.01|314.11|316.6|313.7|22
1646304010000|2022-03-03 10:40:10|317|314.1|317.05|314.15|317.06|314.16|316.98|314.08|21
1646304020000|2022-03-03 10:40:20|317.06|314.16|317.05|314.15|317.09|314.19|317.04|314.14|15
1646304030000|2022-03-03 10:40:30|317.04|314.14|316.99|314.09|317.06|314.16|316.97|314.07|18
1646304040000|2022-03-03 10:40:40|317.02|314.12|317.01|314.11|317.06|314.16|316.99|314.09|9
1646304050000|2022-03-03 10:40:50|317|314.1|317.07|314.17|317.08|314.18|317|314.1|9
1646304060000|2022-03-03 10:41:00|317.09|314.19|317.17|314.27|317.21|314.31|317.08|314.18|21
1646304070000|2022-03-03 10:41:10|317.16|314.26|317.28|314.38|317.28|314.38|317.16|314.26|16
1646304080000|2022-03-03 10:41:20|317.27|314.37|317.32|314.42|317.35|314.45|317.25|314.35|13
1646304090000|2022-03-03 10:41:30|317.31|314.41|317.34|314.44|317.34|314.44|317.29|314.39|10
1646304100000|2022-03-03 10:41:40|317.33|314.43|317.28|314.38|317.33|314.43|317.25|314.35|14
1646304110000|2022-03-03 10:41:50|317.27|314.37|317.37|314.47|317.37|314.47|317.23|314.33|15
1646304120000|2022-03-03 10:42:00|317.34|314.44|317.36|314.46|317.36|314.46|317.34|314.44|9
1646304130000|2022-03-03 10:42:10|317.35|314.45|317.33|314.43|317.35|314.45|317.3|314.4|8
1646304140000|2022-03-03 10:42:20|317.3|314.4|317.3|314.4|317.33|314.43|317.3|314.4|5
1646304150000|2022-03-03 10:42:30|317.36|314.46|317.37|314.47|317.37|314.47|317.35|314.45|9
1646304160000|2022-03-03 10:42:40|317.38|314.48|317.34|314.44|317.39|314.49|317.31|314.41|16
1646304170000|2022-03-03 10:42:50|317.31|314.41|317.24|314.34|317.31|314.41|317.22|314.32|14
1646304180000|2022-03-03 10:43:00|317.25|314.35|317.27|314.37|317.28|314.38|317.25|314.35|8
1646304190000|2022-03-03 10:43:10|317.26|314.36|317.24|314.34|317.26|314.36|317.17|314.27|10
1646304200000|2022-03-03 10:43:20|317.26|314.36|317.34|314.44|317.34|314.44|317.26|314.36|14
1646304210000|2022-03-03 10:43:30|317.33|314.43|317.36|314.46|317.37|314.47|317.33|314.43|6
1646304220000|2022-03-03 10:43:40|317.37|314.47|317.38|314.48|317.38|314.48|317.37|314.47|6
1646304230000|2022-03-03 10:43:50|317.39|314.49|317.67|314.77|317.67|314.77|317.39|314.49|18
1646304240000|2022-03-03 10:44:00|317.68|314.78|317.66|314.76|317.68|314.78|317.66|314.76|5
1646304250000|2022-03-03 10:44:10|317.59|314.69|317.55|314.65|317.59|314.69|317.54|314.64|9
1646304260000|2022-03-03 10:44:20|317.58|314.68|317.58|314.68|317.64|314.74|317.56|314.66|12
1646304270000|2022-03-03 10:44:30|317.57|314.67|317.58|314.68|317.59|314.69|317.57|314.67|3
1646304280000|2022-03-03 10:44:40|317.59|314.69|317.66|314.76|317.66|314.76|317.59|314.69|14
1646304290000|2022-03-03 10:44:50|317.64|314.74|317.64|314.74|317.67|314.77|317.61|314.71|18
1646304300000|2022-03-03 10:45:00|317.62|314.72|317.62|314.72|317.64|314.74|317.59|314.69|12
1646304310000|2022-03-03 10:45:10|317.6|314.7|317.55|314.65|317.6|314.7|317.54|314.64|13
1646304320000|2022-03-03 10:45:20|317.54|314.64|317.68|314.78|317.71|314.81|317.53|314.63|18
1646304330000|2022-03-03 10:45:30|317.67|314.77|317.88|314.98|317.88|314.98|317.66|314.76|13
1646304340000|2022-03-03 10:45:40|317.9|315|317.96|315.06|317.98|315.08|317.9|315|15
1646304350000|2022-03-03 10:45:50|317.97|315.07|318.13|315.23|318.14|315.24|317.96|315.06|17
1646304360000|2022-03-03 10:46:00|318.16|315.26|318.65|315.75|318.71|315.81|318.13|315.23|20
1646304370000|2022-03-03 10:46:10|318.67|315.77|318.82|315.92|318.84|315.94|318.67|315.77|12
1646304380000|2022-03-03 10:46:20|318.87|315.97|318.65|315.75|318.87|315.97|318.65|315.75|18
1646304390000|2022-03-03 10:46:30|318.67|315.77|318.93|316.03|318.98|316.08|318.66|315.76|14
1646304400000|2022-03-03 10:46:40|318.94|316.04|319.65|316.75|319.65|316.75|318.94|316.04|20
1646304410000|2022-03-03 10:46:50|319.7|316.8|319.6|316.7|319.73|316.83|319.5|316.6|24
1646304420000|2022-03-03 10:47:00|319.61|316.71|319.44|316.54|319.61|316.71|319.44|316.54|16
1646304430000|2022-03-03 10:47:10|319.45|316.55|319.15|316.25|319.45|316.55|319.15|316.25|20
1646304440000|2022-03-03 10:47:20|319.19|316.29|319.24|316.34|319.24|316.34|319.15|316.25|14
1646304450000|2022-03-03 10:47:30|319.28|316.38|319.07|316.17|319.28|316.38|319.06|316.16|16
1646304460000|2022-03-03 10:47:40|319.08|316.18|319.3|316.4|319.3|316.4|319.08|316.18|17
1646304470000|2022-03-03 10:47:50|319.28|316.38|319.16|316.26|319.32|316.42|319.16|316.26|20
1646304480000|2022-03-03 10:48:00|319.15|316.25|318.91|316.01|319.15|316.25|318.87|315.97|21
1646304490000|2022-03-03 10:48:10|318.92|316.02|318.69|315.79|318.93|316.03|318.69|315.79|20
1646304500000|2022-03-03 10:48:20|318.7|315.8|318.75|315.85|318.8|315.9|318.69|315.79|16
1646304510000|2022-03-03 10:48:30|318.77|315.87|318.81|315.91|318.82|315.92|318.76|315.86|22
1646304520000|2022-03-03 10:48:40|318.8|315.9|318.69|315.79|318.81|315.91|318.66|315.76|18
1646304530000|2022-03-03 10:48:50|318.73|315.83|318.74|315.84|318.78|315.88|318.73|315.83|11
1646304540000|2022-03-03 10:49:00|318.76|315.86|318.47|315.57|318.76|315.86|318.46|315.56|14
1646304550000|2022-03-03 10:49:10|318.46|315.56|318.39|315.49|318.46|315.56|318.39|315.49|13
1646304560000|2022-03-03 10:49:20|318.4|315.5|318.54|315.64|318.57|315.67|318.4|315.5|16
1646304570000|2022-03-03 10:49:30|318.59|315.69|318.7|315.8|318.72|315.82|318.59|315.69|16
1646304580000|2022-03-03 10:49:40|318.72|315.82|318.63|315.73|318.72|315.82|318.63|315.73|5
1646304590000|2022-03-03 10:49:50|318.62|315.72|318.65|315.75|318.65|315.75|318.61|315.71|7
1646304600000|2022-03-03 10:50:00|318.72|315.82|318.78|315.88|318.85|315.95|318.72|315.82|22
1646304610000|2022-03-03 10:50:10|318.8|315.9|318.79|315.89|318.84|315.94|318.78|315.88|15
1646304620000|2022-03-03 10:50:20|318.77|315.87|318.81|315.91|318.83|315.93|318.76|315.86|14
1646304630000|2022-03-03 10:50:30|318.79|315.89|318.84|315.94|318.84|315.94|318.79|315.89|9
1646304640000|2022-03-03 10:50:40|318.82|315.92|318.79|315.89|318.82|315.92|318.79|315.89|2
1646304650000|2022-03-03 10:50:50|318.78|315.88|318.9|316|318.91|316.01|318.78|315.88|12
1646304660000|2022-03-03 10:51:00|318.88|315.98|318.85|315.95|318.88|315.98|318.85|315.95|9
1646304670000|2022-03-03 10:51:10|318.84|315.94|318.9|316|318.91|316.01|318.84|315.94|13
1646304680000|2022-03-03 10:51:20|318.89|315.99|318.89|315.99|318.9|316|318.89|315.99|3
1646304690000|2022-03-03 10:51:30|318.9|316|318.77|315.87|318.9|316|318.76|315.86|17
1646304700000|2022-03-03 10:51:40|318.79|315.89|318.61|315.71|318.79|315.89|318.6|315.7|12
1646304710000|2022-03-03 10:51:50|318.6|315.7|318.58|315.68|318.65|315.75|318.58|315.68|12
1646304720000|2022-03-03 10:52:00|318.55|315.65|318.71|315.81|318.72|315.82|318.55|315.65|20
1646304730000|2022-03-03 10:52:10|318.73|315.83|318.75|315.85|318.81|315.91|318.73|315.83|17
1646304740000|2022-03-03 10:52:20|318.77|315.87|318.6|315.7|318.77|315.87|318.58|315.68|19
1646304750000|2022-03-03 10:52:30|318.63|315.73|318.64|315.74|318.64|315.74|318.62|315.72|7
1646304760000|2022-03-03 10:52:40|318.65|315.75|318.72|315.82|318.72|315.82|318.63|315.73|16
1646304770000|2022-03-03 10:52:50|318.71|315.81|318.73|315.83|318.73|315.83|318.71|315.81|14
1646304780000|2022-03-03 10:53:00|318.74|315.84|318.75|315.85|318.76|315.86|318.73|315.83|11
1646304790000|2022-03-03 10:53:10|318.74|315.84|318.73|315.83|318.75|315.85|318.72|315.82|10
1646304800000|2022-03-03 10:53:20|318.74|315.84|318.74|315.84|318.76|315.86|318.74|315.84|5
1646304810000|2022-03-03 10:53:30|318.75|315.85|318.69|315.79|318.75|315.85|318.64|315.74|17
1646304820000|2022-03-03 10:53:40|318.68|315.78|318.68|315.78|318.68|315.78|318.68|315.78|1
1646304830000|2022-03-03 10:53:50|318.69|315.79|318.75|315.85|318.81|315.91|318.69|315.79|10
1646304840000|2022-03-03 10:54:00|318.77|315.87|318.77|315.87|318.79|315.89|318.74|315.84|14
1646304850000|2022-03-03 10:54:10|318.78|315.88|318.76|315.86|318.78|315.88|318.76|315.86|5
1646304870000|2022-03-03 10:54:30|318.77|315.87|318.92|316.02|318.94|316.04|318.77|315.87|13
1646304880000|2022-03-03 10:54:40|318.91|316.01|318.97|316.07|318.98|316.08|318.9|316|18
1646304890000|2022-03-03 10:54:50|318.96|316.06|318.91|316.01|318.96|316.06|318.91|316.01|6
1646304900000|2022-03-03 10:55:00|318.9|316|318.91|316.01|318.92|316.02|318.9|316|14
1646304910000|2022-03-03 10:55:10|318.84|315.94|318.58|315.68|318.84|315.94|318.58|315.68|20
1646304920000|2022-03-03 10:55:20|318.64|315.74|318.75|315.85|318.75|315.85|318.64|315.74|11
1646304930000|2022-03-03 10:55:30|318.74|315.84|318.76|315.86|318.76|315.86|318.74|315.84|5
1646304940000|2022-03-03 10:55:40|318.77|315.87|318.79|315.89|318.92|316.02|318.77|315.87|17
1646304950000|2022-03-03 10:55:50|318.81|315.91|318.7|315.8|318.81|315.91|318.7|315.8|17
1646304960000|2022-03-03 10:56:00|318.69|315.79|318.73|315.83|318.74|315.84|318.68|315.78|9
1646304970000|2022-03-03 10:56:10|318.72|315.82|318.81|315.91|318.81|315.91|318.72|315.82|16
1646304980000|2022-03-03 10:56:20|318.8|315.9|318.8|315.9|318.81|315.91|318.78|315.88|8
1646304990000|2022-03-03 10:56:30|318.79|315.89|318.8|315.9|318.8|315.9|318.76|315.86|9
1646305000000|2022-03-03 10:56:40|318.81|315.91|318.8|315.9|318.81|315.91|318.78|315.88|8
1646305010000|2022-03-03 10:56:50|318.81|315.91|318.8|315.9|318.81|315.91|318.8|315.9|2
1646305020000|2022-03-03 10:57:00|318.78|315.88|318.79|315.89|318.81|315.91|318.76|315.86|11
1646305030000|2022-03-03 10:57:10|318.8|315.9|318.79|315.89|318.8|315.9|318.77|315.87|5
1646305040000|2022-03-03 10:57:20|318.78|315.88|318.78|315.88|318.79|315.89|318.78|315.88|5
1646305050000|2022-03-03 10:57:30|318.76|315.86|318.61|315.71|318.76|315.86|318.59|315.69|15
1646305060000|2022-03-03 10:57:40|318.62|315.72|318.63|315.73|318.65|315.75|318.62|315.72|12
1646305070000|2022-03-03 10:57:50|318.61|315.71|318.52|315.62|318.61|315.71|318.51|315.61|11
1646305080000|2022-03-03 10:58:00|318.55|315.65|318.51|315.61|318.55|315.65|318.48|315.58|10
1646305090000|2022-03-03 10:58:10|318.49|315.59|318.49|315.59|318.52|315.62|318.49|315.59|7
1646305100000|2022-03-03 10:58:20|318.5|315.6|318.72|315.82|318.73|315.83|318.49|315.59|19
1646305110000|2022-03-03 10:58:30|318.68|315.78|318.68|315.78|318.69|315.79|318.66|315.76|14
1646305120000|2022-03-03 10:58:40|318.67|315.77|318.76|315.86|318.78|315.88|318.67|315.77|17
1646305130000|2022-03-03 10:58:50|318.75|315.85|318.69|315.79|318.75|315.85|318.68|315.78|14
1646305140000|2022-03-03 10:59:00|318.71|315.81|318.71|315.81|318.72|315.82|318.68|315.78|12
1646305150000|2022-03-03 10:59:10|318.72|315.82|318.71|315.81|318.72|315.82|318.71|315.81|2
1646305160000|2022-03-03 10:59:20|318.72|315.82|318.72|315.82|318.72|315.82|318.7|315.8|6
1646305170000|2022-03-03 10:59:30|318.73|315.83|318.79|315.89|318.8|315.9|318.73|315.83|7
1646305180000|2022-03-03 10:59:40|318.78|315.88|318.85|315.95|318.85|315.95|318.76|315.86|14
1646305190000|2022-03-03 10:59:50|318.86|315.96|318.88|315.98|318.89|315.99|318.85|315.95|13
1646305200000|2022-03-03 11:00:00|318.89|315.99|318.95|316.05|318.96|316.06|318.87|315.97|15
1646305210000|2022-03-03 11:00:10|318.94|316.04|318.8|315.9|318.95|316.05|318.77|315.87|13
1646305220000|2022-03-03 11:00:20|318.79|315.89|318.97|316.07|318.97|316.07|318.76|315.86|19
1646305230000|2022-03-03 11:00:30|318.98|316.08|318.99|316.09|319|316.1|318.97|316.07|11
1646305240000|2022-03-03 11:00:40|318.97|316.07|318.98|316.08|318.99|316.09|318.97|316.07|8
1646305250000|2022-03-03 11:00:50|318.97|316.07|318.77|315.87|319|316.1|318.77|315.87|22
1646305260000|2022-03-03 11:01:00|318.78|315.88|318.76|315.86|318.82|315.92|318.74|315.84|20
1646305270000|2022-03-03 11:01:10|318.73|315.83|318.75|315.85|318.78|315.88|318.67|315.77|11
1646305280000|2022-03-03 11:01:20|318.76|315.86|318.78|315.88|318.79|315.89|318.75|315.85|11
1646305290000|2022-03-03 11:01:30|318.77|315.87|318.73|315.83|318.77|315.87|318.73|315.83|10
1646305300000|2022-03-03 11:01:40|318.74|315.84|318.75|315.85|318.76|315.86|318.74|315.84|6
1646305310000|2022-03-03 11:01:50|318.76|315.86|318.77|315.87|318.77|315.87|318.75|315.85|8
1646305320000|2022-03-03 11:02:00|318.78|315.88|319|316.1|319|316.1|318.78|315.88|13
1646305330000|2022-03-03 11:02:10|319.04|316.14|319.08|316.18|319.14|316.24|319.01|316.11|13
1646305340000|2022-03-03 11:02:20|319.18|316.28|319.19|316.29|319.23|316.33|319.16|316.26|10
1646305350000|2022-03-03 11:02:30|319.2|316.3|319.23|316.33|319.24|316.34|319.19|316.29|8
1646305360000|2022-03-03 11:02:40|319.24|316.34|319.22|316.32|319.24|316.34|319.2|316.3|12
1646305370000|2022-03-03 11:02:50|319.23|316.33|319.21|316.31|319.23|316.33|319.14|316.24|13
1646305380000|2022-03-03 11:03:00|319.2|316.3|319.39|316.49|319.42|316.52|319.2|316.3|15
1646305390000|2022-03-03 11:03:10|319.4|316.5|319.51|316.61|319.56|316.66|319.4|316.5|14
1646305400000|2022-03-03 11:03:20|319.55|316.65|319.44|316.54|319.56|316.66|319.44|316.54|11
1646305410000|2022-03-03 11:03:30|319.46|316.56|319.56|316.66|319.59|316.69|319.42|316.52|23
1646305420000|2022-03-03 11:03:40|319.57|316.67|319.55|316.65|319.57|316.67|319.54|316.64|11
1646305430000|2022-03-03 11:03:50|319.57|316.67|319.55|316.65|319.57|316.67|319.55|316.65|13
1646305440000|2022-03-03 11:04:00|319.56|316.66|319.43|316.53|319.56|316.66|319.43|316.53|15
1646305450000|2022-03-03 11:04:10|319.42|316.52|319.37|316.47|319.42|316.52|319.37|316.47|5
1646305460000|2022-03-03 11:04:20|319.38|316.48|319.4|316.5|319.4|316.5|319.37|316.47|9
1646305470000|2022-03-03 11:04:30|319.44|316.54|319.51|316.61|319.52|316.62|319.43|316.53|15
1646305480000|2022-03-03 11:04:40|319.5|316.6|319.46|316.56|319.51|316.61|319.46|316.56|14
1646305490000|2022-03-03 11:04:50|319.49|316.59|319.49|316.59|319.51|316.61|319.48|316.58|13
1646305500000|2022-03-03 11:05:00|319.48|316.58|319.49|316.59|319.49|316.59|319.47|316.57|11
1646305510000|2022-03-03 11:05:10|319.48|316.58|319.32|316.42|319.49|316.59|319.32|316.42|14
1646305520000|2022-03-03 11:05:20|319.3|316.4|319.26|316.36|319.32|316.42|319.22|316.32|20
1646305530000|2022-03-03 11:05:30|319.29|316.39|318.88|315.98|319.3|316.4|318.88|315.98|20
1646305540000|2022-03-03 11:05:40|318.89|315.99|318.74|315.84|318.89|315.99|318.7|315.8|17
1646305550000|2022-03-03 11:05:50|318.77|315.87|318.82|315.92|318.82|315.92|318.75|315.85|12
1646305560000|2022-03-03 11:06:00|318.81|315.91|318.79|315.89|318.82|315.92|318.78|315.88|14
1646305570000|2022-03-03 11:06:10|318.78|315.88|318.78|315.88|318.78|315.88|318.75|315.85|8
1646305580000|2022-03-03 11:06:20|318.77|315.87|318.84|315.94|318.85|315.95|318.77|315.87|8
1646305590000|2022-03-03 11:06:30|318.83|315.93|318.83|315.93|318.83|315.93|318.81|315.91|4
1646305600000|2022-03-03 11:06:40|318.82|315.92|318.83|315.93|318.85|315.95|318.79|315.89|17
1646305610000|2022-03-03 11:06:50|318.8|315.9|318.84|315.94|318.84|315.94|318.8|315.9|6
1646305620000|2022-03-03 11:07:00|318.82|315.92|318.8|315.9|318.82|315.92|318.79|315.89|7
1646305630000|2022-03-03 11:07:10|318.79|315.89|318.66|315.76|318.79|315.89|318.64|315.74|16
1646305640000|2022-03-03 11:07:20|318.67|315.77|318.58|315.68|318.67|315.77|318.57|315.67|10
1646305650000|2022-03-03 11:07:30|318.57|315.67|318.8|315.9|318.8|315.9|318.56|315.66|13
1646305660000|2022-03-03 11:07:40|318.79|315.89|318.83|315.93|318.84|315.94|318.74|315.84|11
1646305670000|2022-03-03 11:07:50|318.82|315.92|318.81|315.91|318.82|315.92|318.79|315.89|7
1646305680000|2022-03-03 11:08:00|318.79|315.89|318.63|315.73|318.8|315.9|318.61|315.71|15
1646305690000|2022-03-03 11:08:10|318.64|315.74|318.82|315.92|318.85|315.95|318.61|315.71|20
1646305700000|2022-03-03 11:08:20|318.81|315.91|319.02|316.12|319.02|316.12|318.81|315.91|21
1646305710000|2022-03-03 11:08:30|319.03|316.13|319.53|316.63|319.53|316.63|319.01|316.11|24
1646305720000|2022-03-03 11:08:40|319.55|316.65|319.75|316.85|319.78|316.88|319.53|316.63|22
1646305730000|2022-03-03 11:08:50|319.82|316.92|319.85|316.95|319.88|316.98|319.69|316.79|21
1646305740000|2022-03-03 11:09:00|319.86|316.96|319.84|316.94|319.93|317.03|319.81|316.91|18
1646305750000|2022-03-03 11:09:10|319.83|316.93|319.65|316.75|319.83|316.93|319.64|316.74|20
1646305760000|2022-03-03 11:09:20|319.67|316.77|319.54|316.64|319.67|316.77|319.51|316.61|14
1646305770000|2022-03-03 11:09:30|319.53|316.63|319.38|316.48|319.54|316.64|319.36|316.46|17
1646305780000|2022-03-03 11:09:40|319.36|316.46|319.31|316.41|319.4|316.5|319.31|316.41|16
1646305790000|2022-03-03 11:09:50|319.34|316.44|319.41|316.51|319.5|316.6|319.34|316.44|21
1646305800000|2022-03-03 11:10:00|319.4|316.5|319.42|316.52|319.45|316.55|319.39|316.49|15
1646305810000|2022-03-03 11:10:10|319.44|316.54|319.44|316.54|319.44|316.54|319.42|316.52|12
1646305820000|2022-03-03 11:10:20|319.38|316.48|319.45|316.55|319.45|316.55|319.33|316.43|14
1646305830000|2022-03-03 11:10:30|319.46|316.56|319.74|316.84|319.75|316.85|319.46|316.56|20
1646305840000|2022-03-03 11:10:40|319.71|316.81|319.71|316.81|319.76|316.86|319.71|316.81|13
1646305850000|2022-03-03 11:10:50|319.7|316.8|319.73|316.83|319.8|316.9|319.7|316.8|14
1646305860000|2022-03-03 11:11:00|319.7|316.8|319.5|316.6|319.7|316.8|319.5|316.6|15
1646305870000|2022-03-03 11:11:10|319.51|316.61|319.38|316.48|319.51|316.61|319.38|316.48|11
1646305880000|2022-03-03 11:11:20|319.41|316.51|319.55|316.65|319.58|316.68|319.39|316.49|20
1646305890000|2022-03-03 11:11:30|319.52|316.62|319.59|316.69|319.59|316.69|319.41|316.51|19
1646305900000|2022-03-03 11:11:40|319.6|316.7|319.57|316.67|319.6|316.7|319.55|316.65|18
1646305910000|2022-03-03 11:11:50|319.58|316.68|319.56|316.66|319.58|316.68|319.51|316.61|13
1646305920000|2022-03-03 11:12:00|319.55|316.65|319.54|316.64|319.56|316.66|319.52|316.62|12
1646305930000|2022-03-03 11:12:10|319.53|316.63|319.46|316.56|319.54|316.64|319.39|316.49|18
1646305940000|2022-03-03 11:12:20|319.43|316.53|319.43|316.53|319.47|316.57|319.42|316.52|11
1646305950000|2022-03-03 11:12:30|319.42|316.52|319.46|316.56|319.49|316.59|319.41|316.51|10
1646305960000|2022-03-03 11:12:40|319.44|316.54|319.46|316.56|319.49|316.59|319.43|316.53|13
1646305970000|2022-03-03 11:12:50|319.44|316.54|319.45|316.55|319.47|316.57|319.44|316.54|10
1646305980000|2022-03-03 11:13:00|319.46|316.56|319.48|316.58|319.49|316.59|319.41|316.51|13
1646305990000|2022-03-03 11:13:10|319.47|316.57|319.55|316.65|319.56|316.66|319.46|316.56|15
1646306000000|2022-03-03 11:13:20|319.54|316.64|319.55|316.65|319.57|316.67|319.54|316.64|9
1646306010000|2022-03-03 11:13:30|319.56|316.66|319.54|316.64|319.56|316.66|319.53|316.63|7
1646306020000|2022-03-03 11:13:40|319.55|316.65|319.49|316.59|319.55|316.65|319.47|316.57|11
1646306030000|2022-03-03 11:13:50|319.5|316.6|319.53|316.63|319.56|316.66|319.48|316.58|9
1646306040000|2022-03-03 11:14:00|319.52|316.62|319.53|316.63|319.56|316.66|319.52|316.62|3
1646306050000|2022-03-03 11:14:10|319.49|316.59|319.49|316.59|319.56|316.66|319.47|316.57|20
1646306060000|2022-03-03 11:14:20|319.5|316.6|319.48|316.58|319.51|316.61|319.42|316.52|19
1646306070000|2022-03-03 11:14:30|319.45|316.55|319.46|316.56|319.46|316.56|319.42|316.52|6
1646306080000|2022-03-03 11:14:40|319.47|316.57|319.45|316.55|319.47|316.57|319.45|316.55|3
1646306090000|2022-03-03 11:14:50|319.51|316.61|319.51|316.61|319.51|316.61|319.5|316.6|3
1646306100000|2022-03-03 11:15:00|319.58|316.68|319.85|316.95|319.88|316.98|319.58|316.68|24
1646306110000|2022-03-03 11:15:10|319.86|316.96|319.71|316.81|319.86|316.96|319.7|316.8|20
1646306120000|2022-03-03 11:15:20|319.7|316.8|319.59|316.69|319.7|316.8|319.58|316.68|13
1646306130000|2022-03-03 11:15:30|319.58|316.68|319.54|316.64|319.6|316.7|319.54|316.64|8
1646306140000|2022-03-03 11:15:40|319.52|316.62|319.39|316.49|319.52|316.62|319.36|316.46|19
1646306150000|2022-03-03 11:15:50|319.35|316.45|319.4|316.5|319.4|316.5|319.32|316.42|11
1646306160000|2022-03-03 11:16:00|319.39|316.49|319.36|316.46|319.39|316.49|319.35|316.45|9
1646306170000|2022-03-03 11:16:10|319.37|316.47|319.44|316.54|319.44|316.54|319.36|316.46|12
1646306180000|2022-03-03 11:16:20|319.45|316.55|319.56|316.66|319.56|316.66|319.45|316.55|7
1646306190000|2022-03-03 11:16:30|319.57|316.67|319.56|316.66|319.58|316.68|319.56|316.66|3
1646306210000|2022-03-03 11:16:50|319.58|316.68|319.65|316.75|319.65|316.75|319.58|316.68|4
1646306220000|2022-03-03 11:17:00|319.66|316.76|319.84|316.94|319.85|316.95|319.66|316.76|13
1646306230000|2022-03-03 11:17:10|319.85|316.95|319.85|316.95|319.86|316.96|319.8|316.9|17
1646306240000|2022-03-03 11:17:20|319.83|316.93|319.8|316.9|319.9|317|319.79|316.89|21
1646306250000|2022-03-03 11:17:30|319.79|316.89|319.82|316.92|319.82|316.92|319.79|316.89|11
1646306260000|2022-03-03 11:17:40|319.83|316.93|319.89|316.99|319.94|317.04|319.83|316.93|14
1646306270000|2022-03-03 11:17:50|319.9|317|320.23|317.33|320.23|317.33|319.89|316.99|13
1646306280000|2022-03-03 11:18:00|320.25|317.35|320.17|317.27|320.29|317.39|320.17|317.27|20
1646306290000|2022-03-03 11:18:10|320.18|317.28|320.28|317.38|320.32|317.42|320.18|317.28|16
1646306300000|2022-03-03 11:18:20|320.27|317.37|320.06|317.16|320.27|317.37|320.05|317.15|13
1646306310000|2022-03-03 11:18:30|320.07|317.17|319.98|317.08|320.08|317.18|319.94|317.04|21
1646306320000|2022-03-03 11:18:40|320.01|317.11|320.06|317.16|320.06|317.16|319.99|317.09|12
1646306330000|2022-03-03 11:18:50|320.05|317.15|320.04|317.14|320.06|317.16|320.04|317.14|9
1646306340000|2022-03-03 11:19:00|320.06|317.16|320.07|317.17|320.08|317.18|320.04|317.14|15
1646306350000|2022-03-03 11:19:10|320.08|317.18|320.14|317.24|320.17|317.27|320.07|317.17|16
1646306360000|2022-03-03 11:19:20|320.13|317.23|320.1|317.2|320.13|317.23|320.08|317.18|11
1646306370000|2022-03-03 11:19:30|320.11|317.21|320.13|317.23|320.14|317.24|320.11|317.21|3
1646467240000|2022-03-05 08:00:40|292.1|289.2|292.1|289.2|292.11|289.21|292.09|289.19|6
1646467250000|2022-03-05 08:00:50|292.11|289.21|292.47|289.57|292.47|289.57|292.1|289.2|31
1646467260000|2022-03-05 08:01:00|292.48|289.58|292.02|289.12|292.56|289.66|292.02|289.12|29
1646467270000|2022-03-05 08:01:10|292.04|289.14|292.02|289.12|292.06|289.16|292|289.1|24
1646467280000|2022-03-05 08:01:20|292|289.1|292.07|289.17|292.07|289.17|291.99|289.09|18
1646467290000|2022-03-05 08:01:30|292.03|289.13|292.01|289.11|292.07|289.17|292.01|289.11|14
1646467300000|2022-03-05 08:01:40|292.02|289.12|292.01|289.11|292.02|289.12|292|289.1|8
1646467310000|2022-03-05 08:01:50|292.02|289.12|292.01|289.11|292.02|289.12|292.01|289.11|10
1646467320000|2022-03-05 08:02:00|292|289.1|291.95|289.05|292|289.1|291.94|289.04|10
1646467330000|2022-03-05 08:02:10|291.94|289.04|291.92|289.02|291.95|289.05|291.9|289|8
1646467340000|2022-03-05 08:02:20|291.94|289.04|291.89|288.99|291.94|289.04|291.88|288.98|8
1646467350000|2022-03-05 08:02:30|291.87|288.97|291.86|288.96|291.89|288.99|291.85|288.95|10
1646467360000|2022-03-05 08:02:40|291.85|288.95|291.81|288.91|291.86|288.96|291.79|288.89|9
1646467370000|2022-03-05 08:02:50|291.82|288.92|291.81|288.91|291.82|288.92|291.81|288.91|2
1646467380000|2022-03-05 08:03:00|291.82|288.92|291.83|288.93|291.84|288.94|291.82|288.92|4
1646467390000|2022-03-05 08:03:10|291.84|288.94|291.82|288.92|291.84|288.94|291.82|288.92|4
1646467400000|2022-03-05 08:03:20|291.83|288.93|291.81|288.91|291.83|288.93|291.8|288.9|6
1646467410000|2022-03-05 08:03:30|291.8|288.9|291.81|288.91|291.81|288.91|291.79|288.89|4
1646467420000|2022-03-05 08:03:40|291.79|288.89|291.8|288.9|291.8|288.9|291.74|288.84|13
1646467430000|2022-03-05 08:03:50|291.78|288.88|291.71|288.81|291.8|288.9|291.71|288.81|8
1646467440000|2022-03-05 08:04:00|291.74|288.84|291.77|288.87|291.8|288.9|291.74|288.84|15
1646467450000|2022-03-05 08:04:10|291.78|288.88|291.82|288.92|291.83|288.93|291.78|288.88|8
1646467460000|2022-03-05 08:04:20|291.83|288.93|291.85|288.95|291.85|288.95|291.82|288.92|10
1646467470000|2022-03-05 08:04:30|291.86|288.96|291.86|288.96|291.86|288.96|291.85|288.95|5
1646467490000|2022-03-05 08:04:50|291.87|288.97|291.87|288.97|291.87|288.97|291.87|288.97|1
1646467500000|2022-03-05 08:05:00|291.86|288.96|291.89|288.99|291.89|288.99|291.86|288.96|2
1646467510000|2022-03-05 08:05:10|291.86|288.96|291.78|288.88|291.86|288.96|291.72|288.82|15
1646467520000|2022-03-05 08:05:20|291.77|288.87|291.78|288.88|291.78|288.88|291.77|288.87|10
1646467530000|2022-03-05 08:05:30|291.79|288.89|291.76|288.86|291.8|288.9|291.72|288.82|13
1646467540000|2022-03-05 08:05:40|291.77|288.87|291.76|288.86|291.78|288.88|291.75|288.85|9
1646467550000|2022-03-05 08:05:50|291.77|288.87|291.7|288.8|291.77|288.87|291.69|288.79|9
1646467560000|2022-03-05 08:06:00|291.69|288.79|291.69|288.79|291.7|288.8|291.68|288.78|5
1646467570000|2022-03-05 08:06:10|291.7|288.8|291.7|288.8|291.7|288.8|291.7|288.8|1
1646467580000|2022-03-05 08:06:20|291.69|288.79|291.86|288.96|291.86|288.96|291.68|288.78|15
1646467600000|2022-03-05 08:06:40|291.85|288.95|291.93|289.03|291.94|289.04|291.85|288.95|10
1646467610000|2022-03-05 08:06:50|291.94|289.04|291.96|289.06|291.96|289.06|291.94|289.04|5
1646467620000|2022-03-05 08:07:00|291.95|289.05|291.92|289.02|291.95|289.05|291.91|289.01|7
1646467630000|2022-03-05 08:07:10|291.93|289.03|291.88|288.98|291.93|289.03|291.85|288.95|16
1646467640000|2022-03-05 08:07:20|291.89|288.99|291.85|288.95|291.89|288.99|291.85|288.95|11
1646467650000|2022-03-05 08:07:30|291.86|288.96|291.81|288.91|291.86|288.96|291.8|288.9|9
1646467660000|2022-03-05 08:07:40|291.83|288.93|291.8|288.9|291.83|288.93|291.8|288.9|6
1646467670000|2022-03-05 08:07:50|291.79|288.89|291.8|288.9|291.82|288.92|291.78|288.88|13
1646467680000|2022-03-05 08:08:00|291.81|288.91|291.97|289.07|292.02|289.12|291.81|288.91|22
1646467690000|2022-03-05 08:08:10|291.96|289.06|291.89|288.99|292|289.1|291.89|288.99|14
1646467700000|2022-03-05 08:08:20|291.91|289.01|291.83|288.93|291.91|289.01|291.8|288.9|24
1646467710000|2022-03-05 08:08:30|291.8|288.9|291.81|288.91|291.85|288.95|291.8|288.9|19
1646467720000|2022-03-05 08:08:40|291.8|288.9|291.81|288.91|291.83|288.93|291.8|288.9|8
1646467730000|2022-03-05 08:08:50|291.82|288.92|291.88|288.98|291.98|289.08|291.8|288.9|15
1646467740000|2022-03-05 08:09:00|291.9|289|291.95|289.05|291.96|289.06|291.9|289|12
1646467750000|2022-03-05 08:09:10|291.96|289.06|291.87|288.97|291.96|289.06|291.86|288.96|13
1646467760000|2022-03-05 08:09:20|291.88|288.98|291.99|289.09|292|289.1|291.88|288.98|12
1646467770000|2022-03-05 08:09:30|292|289.1|292.07|289.17|292.07|289.17|292|289.1|10
1646467780000|2022-03-05 08:09:40|292.08|289.18|292.07|289.17|292.09|289.19|292.03|289.13|7
1646467790000|2022-03-05 08:09:50|292.05|289.15|292.07|289.17|292.08|289.18|292.02|289.12|16
1646467800000|2022-03-05 08:10:00|292.06|289.16|292.08|289.18|292.12|289.22|292.04|289.14|16
1646467810000|2022-03-05 08:10:10|292.07|289.17|291.99|289.09|292.08|289.18|291.92|289.02|14
1646467820000|2022-03-05 08:10:20|291.94|289.04|291.91|289.01|291.98|289.08|291.91|289.01|17
1646467830000|2022-03-05 08:10:30|291.92|289.02|291.91|289.01|291.94|289.04|291.88|288.98|14
1646467840000|2022-03-05 08:10:40|291.89|288.99|291.91|289.01|291.94|289.04|291.88|288.98|13
1646467860000|2022-03-05 08:11:00|291.94|289.04|291.92|289.02|291.94|289.04|291.91|289.01|7
1646467870000|2022-03-05 08:11:10|291.91|289.01|291.91|289.01|291.91|289.01|291.9|289|7
1646467880000|2022-03-05 08:11:20|291.9|289|291.91|289.01|291.91|289.01|291.9|289|26
1646467900000|2022-03-05 08:11:40|291.9|289|291.86|288.96|291.91|289.01|291.86|288.96|9
1646467910000|2022-03-05 08:11:50|291.83|288.93|291.82|288.92|291.86|288.96|291.79|288.89|18
1646467920000|2022-03-05 08:12:00|291.81|288.91|291.8|288.9|291.81|288.91|291.78|288.88|5
1646467930000|2022-03-05 08:12:10|291.77|288.87|291.78|288.88|291.79|288.89|291.77|288.87|12
1646467940000|2022-03-05 08:12:20|291.77|288.87|291.76|288.86|291.77|288.87|291.75|288.85|26
1646467950000|2022-03-05 08:12:30|291.77|288.87|291.84|288.94|291.85|288.95|291.76|288.86|17
1646467960000|2022-03-05 08:12:40|291.83|288.93|291.83|288.93|291.84|288.94|291.83|288.93|21
1646467970000|2022-03-05 08:12:50|291.84|288.94|291.77|288.87|291.84|288.94|291.77|288.87|13
1646467980000|2022-03-05 08:13:00|291.76|288.86|291.78|288.88|291.79|288.89|291.76|288.86|17
1646467990000|2022-03-05 08:13:10|291.77|288.87|291.74|288.84|291.78|288.88|291.74|288.84|15
1646468000000|2022-03-05 08:13:20|291.77|288.87|291.77|288.87|291.77|288.87|291.76|288.86|5
1646468010000|2022-03-05 08:13:30|291.76|288.86|291.77|288.87|291.77|288.87|291.76|288.86|14
1646468020000|2022-03-05 08:13:40|291.76|288.86|291.77|288.87|291.8|288.9|291.75|288.85|21
1646468030000|2022-03-05 08:13:50|291.76|288.86|291.79|288.89|291.8|288.9|291.75|288.85|11
1646468040000|2022-03-05 08:14:00|291.77|288.87|291.79|288.89|291.81|288.91|291.77|288.87|17
1646468050000|2022-03-05 08:14:10|291.78|288.88|291.76|288.86|291.79|288.89|291.75|288.85|14
1646468060000|2022-03-05 08:14:20|291.74|288.84|291.73|288.83|291.8|288.9|291.72|288.82|13
1646468070000|2022-03-05 08:14:30|291.76|288.86|291.72|288.82|291.76|288.86|291.72|288.82|6
1646468080000|2022-03-05 08:14:40|291.75|288.85|291.75|288.85|291.75|288.85|291.72|288.82|3
1646468090000|2022-03-05 08:14:50|291.76|288.86|291.77|288.87|291.78|288.88|291.76|288.86|6
1646468100000|2022-03-05 08:15:00|291.76|288.86|291.75|288.85|291.77|288.87|291.75|288.85|4
1646468110000|2022-03-05 08:15:10|291.76|288.86|291.74|288.84|291.76|288.86|291.74|288.84|7
1646468120000|2022-03-05 08:15:20|291.75|288.85|291.75|288.85|291.76|288.86|291.75|288.85|3
1646468130000|2022-03-05 08:15:30|291.76|288.86|291.74|288.84|291.77|288.87|291.74|288.84|5
1646468150000|2022-03-05 08:15:50|291.75|288.85|291.75|288.85|291.75|288.85|291.74|288.84|3
1646468160000|2022-03-05 08:16:00|291.74|288.84|291.75|288.85|291.75|288.85|291.74|288.84|6
1646468170000|2022-03-05 08:16:10|291.74|288.84|291.64|288.74|291.74|288.84|291.61|288.71|13
1646468180000|2022-03-05 08:16:20|291.63|288.73|291.52|288.62|291.65|288.75|291.48|288.58|22
1646468190000|2022-03-05 08:16:30|291.51|288.61|291.51|288.61|291.52|288.62|291.5|288.6|11
1646468200000|2022-03-05 08:16:40|291.5|288.6|291.51|288.61|291.51|288.61|291.5|288.6|6
1646468210000|2022-03-05 08:16:50|291.5|288.6|291.49|288.59|291.5|288.6|291.49|288.59|8
1646468220000|2022-03-05 08:17:00|291.5|288.6|291.64|288.74|291.65|288.75|291.49|288.59|21
1646468230000|2022-03-05 08:17:10|291.65|288.75|291.66|288.76|291.68|288.78|291.65|288.75|16
1646468240000|2022-03-05 08:17:20|291.67|288.77|291.68|288.78|291.68|288.78|291.66|288.76|17
1646468250000|2022-03-05 08:17:30|291.67|288.77|291.68|288.78|291.68|288.78|291.67|288.77|22
1646468260000|2022-03-05 08:17:40|291.7|288.8|291.62|288.72|291.75|288.85|291.62|288.72|12
1646468270000|2022-03-05 08:17:50|291.66|288.76|291.7|288.8|291.72|288.82|291.64|288.74|20
1646468280000|2022-03-05 08:18:00|291.69|288.79|291.71|288.81|291.71|288.81|291.69|288.79|12
1646468290000|2022-03-05 08:18:10|291.7|288.8|291.75|288.85|291.75|288.85|291.7|288.8|7
1646468300000|2022-03-05 08:18:20|291.74|288.84|291.74|288.84|291.75|288.85|291.72|288.82|20
1646468310000|2022-03-05 08:18:30|291.75|288.85|291.8|288.9|291.8|288.9|291.74|288.84|20
1646468320000|2022-03-05 08:18:40|291.81|288.91|291.81|288.91|291.81|288.91|291.78|288.88|8
1646468330000|2022-03-05 08:18:50|291.79|288.89|291.78|288.88|291.81|288.91|291.76|288.86|26
1646468340000|2022-03-05 08:19:00|291.79|288.89|291.81|288.91|291.81|288.91|291.76|288.86|15
1646468350000|2022-03-05 08:19:10|291.79|288.89|291.88|288.98|291.88|288.98|291.76|288.86|15
1646468360000|2022-03-05 08:19:20|291.89|288.99|291.89|288.99|291.89|288.99|291.87|288.97|10
1646468370000|2022-03-05 08:19:30|291.9|289|291.87|288.97|291.9|289|291.87|288.97|5
1646468380000|2022-03-05 08:19:40|291.88|288.98|291.91|289.01|291.91|289.01|291.87|288.97|8
1646468390000|2022-03-05 08:19:50|291.9|289|291.94|289.04|291.94|289.04|291.9|289|15
1646468400000|2022-03-05 08:20:00|291.95|289.05|292.03|289.13|292.05|289.15|291.95|289.05|13
1646468410000|2022-03-05 08:20:10|292.05|289.15|291.99|289.09|292.11|289.21|291.99|289.09|13
1646468420000|2022-03-05 08:20:20|292|289.1|291.99|289.09|292.02|289.12|291.97|289.07|20
1646468430000|2022-03-05 08:20:30|291.98|289.08|291.97|289.07|292.01|289.11|291.97|289.07|18
1646468440000|2022-03-05 08:20:40|291.98|289.08|291.97|289.07|292.01|289.11|291.96|289.06|28
1646468450000|2022-03-05 08:20:50|291.96|289.06|292.17|289.27|292.17|289.27|291.96|289.06|23
1646468460000|2022-03-05 08:21:00|292.18|289.28|292.13|289.23|292.18|289.28|292.12|289.22|21
1646468470000|2022-03-05 08:21:10|292.15|289.25|292.08|289.18|292.15|289.25|292.08|289.18|15
1646468480000|2022-03-05 08:21:20|292.12|289.22|292.08|289.18|292.12|289.22|292.04|289.14|10
1646468490000|2022-03-05 08:21:30|292.09|289.19|292.1|289.2|292.1|289.2|292.08|289.18|6
1646468500000|2022-03-05 08:21:40|292.11|289.21|292.09|289.19|292.11|289.21|292.09|289.19|5
1646468510000|2022-03-05 08:21:50|292.1|289.2|292.15|289.25|292.17|289.27|292.08|289.18|23
1646468520000|2022-03-05 08:22:00|292.14|289.24|292.09|289.19|292.14|289.24|292.02|289.12|20
1646468530000|2022-03-05 08:22:10|292.08|289.18|291.96|289.06|292.09|289.19|291.95|289.05|22
1646468540000|2022-03-05 08:22:20|291.95|289.05|291.87|288.97|291.96|289.06|291.87|288.97|6
1646468550000|2022-03-05 08:22:30|291.88|288.98|291.78|288.88|291.88|288.98|291.76|288.86|16
1646468560000|2022-03-05 08:22:40|291.73|288.83|291.7|288.8|291.73|288.83|291.68|288.78|15
1646468570000|2022-03-05 08:22:50|291.72|288.82|291.72|288.82|291.8|288.9|291.72|288.82|20
1646468580000|2022-03-05 08:23:00|291.73|288.83|291.77|288.87|291.77|288.87|291.71|288.81|19
1646468590000|2022-03-05 08:23:10|291.74|288.84|291.79|288.89|291.8|288.9|291.72|288.82|20
1646468600000|2022-03-05 08:23:20|291.75|288.85|291.76|288.86|291.79|288.89|291.74|288.84|13
1646468610000|2022-03-05 08:23:30|291.79|288.89|291.81|288.91|291.83|288.93|291.75|288.85|17
1646468620000|2022-03-05 08:23:40|291.82|288.92|291.75|288.85|291.83|288.93|291.74|288.84|11
1646468630000|2022-03-05 08:23:50|291.74|288.84|291.75|288.85|291.78|288.88|291.73|288.83|23
1646468640000|2022-03-05 08:24:00|291.76|288.86|291.8|288.9|291.83|288.93|291.75|288.85|21
1646468650000|2022-03-05 08:24:10|291.82|288.92|291.82|288.92|291.82|288.92|291.79|288.89|9
1646468660000|2022-03-05 08:24:20|291.79|288.89|291.79|288.89|291.82|288.92|291.79|288.89|28
1646468670000|2022-03-05 08:24:30|291.82|288.92|291.79|288.89|291.82|288.92|291.77|288.87|25
1646468680000|2022-03-05 08:24:40|291.8|288.9|291.69|288.79|291.8|288.9|291.69|288.79|14
1646468690000|2022-03-05 08:24:50|291.71|288.81|291.68|288.78|291.74|288.84|291.67|288.77|23
1646468700000|2022-03-05 08:25:00|291.67|288.77|291.69|288.79|291.69|288.79|291.67|288.77|10
1646468710000|2022-03-05 08:25:10|291.7|288.8|291.71|288.81|291.71|288.81|291.7|288.8|2
1646468720000|2022-03-05 08:25:20|291.72|288.82|291.7|288.8|291.74|288.84|291.68|288.78|18
1646468730000|2022-03-05 08:25:30|291.69|288.79|291.67|288.77|291.7|288.8|291.66|288.76|15
1646468740000|2022-03-05 08:25:40|291.66|288.76|291.67|288.77|291.68|288.78|291.66|288.76|12
1646468750000|2022-03-05 08:25:50|291.66|288.76|291.66|288.76|291.7|288.8|291.66|288.76|4
1646468760000|2022-03-05 08:26:00|291.64|288.74|291.57|288.67|291.69|288.79|291.56|288.66|14
1646468770000|2022-03-05 08:26:10|291.56|288.66|291.43|288.53|291.56|288.66|291.41|288.51|20
1646468780000|2022-03-05 08:26:20|291.41|288.51|291.17|288.27|291.41|288.51|291.15|288.25|26
1646468790000|2022-03-05 08:26:30|291.18|288.28|291|288.1|291.19|288.29|291|288.1|25
1646468800000|2022-03-05 08:26:40|291.01|288.11|291.01|288.11|291.02|288.12|291|288.1|7
1646468810000|2022-03-05 08:26:50|290.98|288.08|290.89|287.99|291.02|288.12|290.86|287.96|24
1646468820000|2022-03-05 08:27:00|290.9|288|290.92|288.02|290.94|288.04|290.89|287.99|17
1646468830000|2022-03-05 08:27:10|290.93|288.03|290.96|288.06|290.96|288.06|290.89|287.99|17
1646468840000|2022-03-05 08:27:20|290.95|288.05|291.06|288.16|291.13|288.23|290.94|288.04|20
1646468850000|2022-03-05 08:27:30|291.07|288.17|291.22|288.32|291.27|288.37|291.07|288.17|25
1646468860000|2022-03-05 08:27:40|291.2|288.3|291.16|288.26|291.24|288.34|291.15|288.25|15
1646468870000|2022-03-05 08:27:50|291.17|288.27|291.06|288.16|291.17|288.27|291.06|288.16|18
1646468880000|2022-03-05 08:28:00|291.05|288.15|291.11|288.21|291.14|288.24|291.05|288.15|15
1646468890000|2022-03-05 08:28:10|291.13|288.23|291.26|288.36|291.26|288.36|291.13|288.23|15
1646468900000|2022-03-05 08:28:20|291.25|288.35|291.25|288.35|291.26|288.36|291.23|288.33|13
1646468910000|2022-03-05 08:28:30|291.24|288.34|291.24|288.34|291.26|288.36|291.23|288.33|14
1646468920000|2022-03-05 08:28:40|291.23|288.33|291.22|288.32|291.26|288.36|291.22|288.32|25
1646468930000|2022-03-05 08:28:50|291.24|288.34|291.23|288.33|291.25|288.35|291.23|288.33|17
1646468940000|2022-03-05 08:29:00|291.24|288.34|291.24|288.34|291.24|288.34|291.23|288.33|11
1646468950000|2022-03-05 08:29:10|291.23|288.33|291.39|288.49|291.41|288.51|291.23|288.33|26
1646468960000|2022-03-05 08:29:20|291.4|288.5|291.39|288.49|291.42|288.52|291.3|288.4|12
1646468970000|2022-03-05 08:29:30|291.38|288.48|291.37|288.47|291.41|288.51|291.35|288.45|17
1646468980000|2022-03-05 08:29:40|291.38|288.48|291.31|288.41|291.38|288.48|291.3|288.4|17
1646468990000|2022-03-05 08:29:50|291.29|288.39|291.3|288.4|291.34|288.44|291.27|288.37|14
1646469000000|2022-03-05 08:30:00|291.33|288.43|291.33|288.43|291.38|288.48|291.33|288.43|16
1646469010000|2022-03-05 08:30:10|291.34|288.44|291.36|288.46|291.36|288.46|291.32|288.42|7
1646469020000|2022-03-05 08:30:20|291.35|288.45|291.33|288.43|291.36|288.46|291.33|288.43|9
1646469040000|2022-03-05 08:30:40|291.32|288.42|291.33|288.43|291.33|288.43|291.32|288.42|2
1646469050000|2022-03-05 08:30:50|291.34|288.44|291.32|288.42|291.34|288.44|291.32|288.42|3
1646469060000|2022-03-05 08:31:00|291.33|288.43|291.27|288.37|291.35|288.45|291.26|288.36|13
1646469070000|2022-03-05 08:31:10|291.26|288.36|291.32|288.42|291.32|288.42|291.26|288.36|5
1646469080000|2022-03-05 08:31:20|291.31|288.41|291.3|288.4|291.31|288.41|291.3|288.4|4
1646469090000|2022-03-05 08:31:30|291.29|288.39|291.3|288.4|291.31|288.41|291.29|288.39|24
1646469100000|2022-03-05 08:31:40|291.31|288.41|291.25|288.35|291.31|288.41|291.25|288.35|22
1646469110000|2022-03-05 08:31:50|291.26|288.36|291.29|288.39|291.29|288.39|291.25|288.35|12
1646469120000|2022-03-05 08:32:00|291.32|288.42|291.34|288.44|291.35|288.45|291.32|288.42|9
1646469130000|2022-03-05 08:32:10|291.35|288.45|291.55|288.65|291.55|288.65|291.34|288.44|11
1646469140000|2022-03-05 08:32:20|291.54|288.64|291.55|288.65|291.56|288.66|291.53|288.63|7
1646469150000|2022-03-05 08:32:30|291.54|288.64|291.57|288.67|291.57|288.67|291.54|288.64|6
1646469160000|2022-03-05 08:32:40|291.58|288.68|291.49|288.59|291.59|288.69|291.49|288.59|8
1646469170000|2022-03-05 08:32:50|291.48|288.58|291.5|288.6|291.51|288.61|291.48|288.58|15
1646469180000|2022-03-05 08:33:00|291.51|288.61|291.52|288.62|291.53|288.63|291.5|288.6|7
1646469190000|2022-03-05 08:33:10|291.51|288.61|291.42|288.52|291.51|288.61|291.42|288.52|9
1646469200000|2022-03-05 08:33:20|291.41|288.51|291.34|288.44|291.42|288.52|291.34|288.44|8
1646469210000|2022-03-05 08:33:30|291.35|288.45|291.35|288.45|291.35|288.45|291.35|288.45|1
1646469220000|2022-03-05 08:33:40|291.36|288.46|291.38|288.48|291.38|288.48|291.33|288.43|9
1646469230000|2022-03-05 08:33:50|291.37|288.47|291.44|288.54|291.44|288.54|291.36|288.46|15
1646469240000|2022-03-05 08:34:00|291.45|288.55|291.49|288.59|291.49|288.59|291.45|288.55|10
1646469250000|2022-03-05 08:34:10|291.5|288.6|291.51|288.61|291.51|288.61|291.49|288.59|4
1646469260000|2022-03-05 08:34:20|291.52|288.62|291.59|288.69|291.67|288.77|291.52|288.62|16
1646469270000|2022-03-05 08:34:30|291.57|288.67|291.56|288.66|291.58|288.68|291.53|288.63|17
1646469280000|2022-03-05 08:34:40|291.57|288.67|291.55|288.65|291.57|288.67|291.51|288.61|13
1646469290000|2022-03-05 08:34:50|291.56|288.66|291.61|288.71|291.61|288.71|291.55|288.65|11
1646469300000|2022-03-05 08:35:00|291.62|288.72|291.57|288.67|291.62|288.72|291.54|288.64|17
1646469310000|2022-03-05 08:35:10|291.56|288.66|291.57|288.67|291.58|288.68|291.56|288.66|8
1646469320000|2022-03-05 08:35:20|291.58|288.68|291.62|288.72|291.62|288.72|291.57|288.67|11
1646469330000|2022-03-05 08:35:30|291.61|288.71|291.67|288.77|291.68|288.78|291.6|288.7|10
1646469340000|2022-03-05 08:35:40|291.68|288.78|291.71|288.81|291.72|288.82|291.68|288.78|11
1646469350000|2022-03-05 08:35:50|291.72|288.82|291.71|288.81|291.72|288.82|291.71|288.81|4
1646469360000|2022-03-05 08:36:00|291.66|288.76|291.63|288.73|291.69|288.79|291.63|288.73|8
1646469370000|2022-03-05 08:36:10|291.64|288.74|291.59|288.69|291.65|288.75|291.58|288.68|11
1646469380000|2022-03-05 08:36:20|291.6|288.7|291.64|288.74|291.64|288.74|291.59|288.69|13
1646469390000|2022-03-05 08:36:30|291.63|288.73|291.64|288.74|291.65|288.75|291.62|288.72|14
1646469400000|2022-03-05 08:36:40|291.63|288.73|291.64|288.74|291.64|288.74|291.63|288.73|4
1646469410000|2022-03-05 08:36:50|291.65|288.75|291.64|288.74|291.66|288.76|291.64|288.74|16
1646469420000|2022-03-05 08:37:00|291.65|288.75|291.68|288.78|291.68|288.78|291.65|288.75|4
1646469430000|2022-03-05 08:37:10|291.69|288.79|291.68|288.78|291.73|288.83|291.66|288.76|11
1646469440000|2022-03-05 08:37:20|291.67|288.77|291.7|288.8|291.7|288.8|291.67|288.77|9
1646469450000|2022-03-05 08:37:30|291.69|288.79|291.69|288.79|291.7|288.8|291.69|288.79|17
1646469460000|2022-03-05 08:37:40|291.7|288.8|291.71|288.81|291.71|288.81|291.69|288.79|12
1646469470000|2022-03-05 08:37:50|291.7|288.8|291.7|288.8|291.71|288.81|291.7|288.8|23
1646469480000|2022-03-05 08:38:00|291.71|288.81|291.7|288.8|291.71|288.81|291.7|288.8|4
1646469490000|2022-03-05 08:38:10|291.71|288.81|291.71|288.81|291.71|288.81|291.7|288.8|17
1646469500000|2022-03-05 08:38:20|291.7|288.8|291.73|288.83|291.75|288.85|291.7|288.8|17
1646469510000|2022-03-05 08:38:30|291.74|288.84|291.73|288.83|291.76|288.86|291.72|288.82|6
1646469520000|2022-03-05 08:38:40|291.74|288.84|291.75|288.85|291.75|288.85|291.73|288.83|8
1646469530000|2022-03-05 08:38:50|291.74|288.84|291.78|288.88|291.78|288.88|291.74|288.84|8
1646469540000|2022-03-05 08:39:00|291.77|288.87|291.81|288.91|291.81|288.91|291.77|288.87|8
1646469550000|2022-03-05 08:39:10|291.8|288.9|291.84|288.94|291.84|288.94|291.8|288.9|9
1646469560000|2022-03-05 08:39:20|291.83|288.93|291.84|288.94|291.84|288.94|291.83|288.93|6
1646469570000|2022-03-05 08:39:30|291.78|288.88|291.8|288.9|291.8|288.9|291.77|288.87|7
1646469580000|2022-03-05 08:39:40|291.83|288.93|291.88|288.98|291.88|288.98|291.83|288.93|5
1646469590000|2022-03-05 08:39:50|291.91|289.01|291.92|289.02|291.95|289.05|291.89|288.99|13
1646469600000|2022-03-05 08:40:00|291.93|289.03|291.95|289.05|291.95|289.05|291.93|289.03|3
1646469610000|2022-03-05 08:40:10|291.94|289.04|291.95|289.05|291.95|289.05|291.94|289.04|6
1646469620000|2022-03-05 08:40:20|291.98|289.08|291.89|288.99|291.98|289.08|291.87|288.97|13
1646469630000|2022-03-05 08:40:30|291.9|289|291.89|288.99|291.9|289|291.87|288.97|5
1646469640000|2022-03-05 08:40:40|291.86|288.96|291.79|288.89|291.88|288.98|291.78|288.88|9
1646469650000|2022-03-05 08:40:50|291.78|288.88|291.79|288.89|291.82|288.92|291.78|288.88|8
1646469660000|2022-03-05 08:41:00|291.78|288.88|291.78|288.88|291.79|288.89|291.78|288.88|3
1646469670000|2022-03-05 08:41:10|291.79|288.89|291.78|288.88|291.79|288.89|291.78|288.88|4
1646469680000|2022-03-05 08:41:20|291.81|288.91|291.79|288.89|291.82|288.92|291.79|288.89|8
1646469690000|2022-03-05 08:41:30|291.75|288.85|291.76|288.86|291.76|288.86|291.75|288.85|4
1646469700000|2022-03-05 08:41:40|291.77|288.87|291.82|288.92|291.82|288.92|291.77|288.87|15
1646469710000|2022-03-05 08:41:50|291.85|288.95|291.9|289|291.9|289|291.85|288.95|13
1646469720000|2022-03-05 08:42:00|291.89|288.99|292.01|289.11|292.01|289.11|291.89|288.99|16
1646469730000|2022-03-05 08:42:10|292.02|289.12|292.34|289.44|292.34|289.44|292.02|289.12|18
1646469740000|2022-03-05 08:42:20|292.31|289.41|292.41|289.51|292.41|289.51|292.31|289.41|15
1646469750000|2022-03-05 08:42:30|292.42|289.52|292.42|289.52|292.42|289.52|292.41|289.51|9
1646469760000|2022-03-05 08:42:40|292.41|289.51|292.41|289.51|292.43|289.53|292.36|289.46|17
1646469770000|2022-03-05 08:42:50|292.4|289.5|292.62|289.72|292.62|289.72|292.39|289.49|19
1646469780000|2022-03-05 08:43:00|292.66|289.76|292.82|289.92|292.82|289.92|292.66|289.76|22
1646469790000|2022-03-05 08:43:10|292.86|289.96|292.88|289.98|292.91|290.01|292.85|289.95|9
1646469800000|2022-03-05 08:43:20|292.93|290.03|293.12|290.22|293.13|290.23|292.93|290.03|13
1646469810000|2022-03-05 08:43:30|293.07|290.17|293.05|290.15|293.13|290.23|293.02|290.12|14
1646469820000|2022-03-05 08:43:40|292.99|290.09|292.65|289.75|293|290.1|292.65|289.75|22
1646469830000|2022-03-05 08:43:50|292.67|289.77|292.77|289.87|292.77|289.87|292.66|289.76|13
1646469840000|2022-03-05 08:44:00|292.81|289.91|292.74|289.84|292.84|289.94|292.74|289.84|9
1646469850000|2022-03-05 08:44:10|292.75|289.85|292.85|289.95|292.85|289.95|292.74|289.84|14
1646469860000|2022-03-05 08:44:20|292.86|289.96|292.78|289.88|292.88|289.98|292.78|289.88|10
1646469870000|2022-03-05 08:44:30|292.79|289.89|292.98|290.08|293.03|290.13|292.79|289.89|16
1646469880000|2022-03-05 08:44:40|292.97|290.07|292.93|290.03|292.98|290.08|292.92|290.02|7
1646469890000|2022-03-05 08:44:50|292.92|290.02|293.27|290.37|293.27|290.37|292.92|290.02|18
1646469900000|2022-03-05 08:45:00|293.29|290.39|293.14|290.24|293.42|290.52|293.13|290.23|26
1646469910000|2022-03-05 08:45:10|293.1|290.2|293.01|290.11|293.11|290.21|292.99|290.09|20
1646469920000|2022-03-05 08:45:20|293.03|290.13|293.01|290.11|293.05|290.15|293|290.1|11
1646469930000|2022-03-05 08:45:30|293.02|290.12|293.22|290.32|293.26|290.36|293.02|290.12|27
1646469940000|2022-03-05 08:45:40|293.18|290.28|293.19|290.29|293.2|290.3|293.16|290.26|15
1646469950000|2022-03-05 08:45:50|293.18|290.28|293.18|290.28|293.2|290.3|293.16|290.26|18
1646469960000|2022-03-05 08:46:00|293.19|290.29|293.6|290.7|293.6|290.7|293.19|290.29|20
1646469970000|2022-03-05 08:46:10|293.62|290.72|293.56|290.66|293.68|290.78|293.55|290.65|30
1646469980000|2022-03-05 08:46:20|293.57|290.67|293.44|290.54|293.58|290.68|293.44|290.54|18
1646469990000|2022-03-05 08:46:30|293.38|290.48|293.38|290.48|293.44|290.54|293.32|290.42|26
1646470000000|2022-03-05 08:46:40|293.4|290.5|293.42|290.52|293.42|290.52|293.36|290.46|20
1646470010000|2022-03-05 08:46:50|293.45|290.55|293.41|290.51|293.59|290.69|293.41|290.51|31
1646470020000|2022-03-05 08:47:00|293.43|290.53|293.42|290.52|293.47|290.57|293.39|290.49|20
1646470030000|2022-03-05 08:47:10|293.43|290.53|293.43|290.53|293.47|290.57|293.42|290.52|14
1646470040000|2022-03-05 08:47:20|293.44|290.54|293.55|290.65|293.59|290.69|293.44|290.54|21
1646470050000|2022-03-05 08:47:30|293.56|290.66|293.57|290.67|293.64|290.74|293.52|290.62|13
1646470060000|2022-03-05 08:47:40|293.59|290.69|293.51|290.61|293.69|290.79|293.5|290.6|23
1646470070000|2022-03-05 08:47:50|293.55|290.65|293.62|290.72|293.65|290.75|293.54|290.64|16
1646470080000|2022-03-05 08:48:00|293.61|290.71|293.53|290.63|293.62|290.72|293.53|290.63|16
1646470090000|2022-03-05 08:48:10|293.52|290.62|293.6|290.7|293.61|290.71|293.49|290.59|33
1646470100000|2022-03-05 08:48:20|293.55|290.65|293.61|290.71|293.61|290.71|293.51|290.61|24
1646470110000|2022-03-05 08:48:30|293.6|290.7|293.6|290.7|293.64|290.74|293.56|290.66|28
1646470120000|2022-03-05 08:48:40|293.61|290.71|293.61|290.71|293.66|290.76|293.55|290.65|19
1646470130000|2022-03-05 08:48:50|293.57|290.67|293.56|290.66|293.6|290.7|293.56|290.66|16
1646470140000|2022-03-05 08:49:00|293.57|290.67|293.64|290.74|293.65|290.75|293.57|290.67|11
1646470150000|2022-03-05 08:49:10|293.65|290.75|293.64|290.74|293.65|290.75|293.59|290.69|11
1646470160000|2022-03-05 08:49:20|293.63|290.73|293.6|290.7|293.66|290.76|293.6|290.7|12
1646470170000|2022-03-05 08:49:30|293.58|290.68|293.56|290.66|293.64|290.74|293.55|290.65|14
1646470180000|2022-03-05 08:49:40|293.53|290.63|293.53|290.63|293.53|290.63|293.5|290.6|16
1646470190000|2022-03-05 08:49:50|293.52|290.62|293.54|290.64|293.54|290.64|293.52|290.62|7
1646470200000|2022-03-05 08:50:00|293.49|290.59|293.5|290.6|293.51|290.61|293.48|290.58|15
1646470210000|2022-03-05 08:50:10|293.52|290.62|293.58|290.68|293.6|290.7|293.48|290.58|22
1646470220000|2022-03-05 08:50:20|293.54|290.64|293.5|290.6|293.55|290.65|293.48|290.58|26
1646470230000|2022-03-05 08:50:30|293.49|290.59|293.45|290.55|293.5|290.6|293.42|290.52|17
1646470240000|2022-03-05 08:50:40|293.49|290.59|293.5|290.6|293.5|290.6|293.45|290.55|19
1646470250000|2022-03-05 08:50:50|293.48|290.58|293.45|290.55|293.48|290.58|293.45|290.55|15
1646470260000|2022-03-05 08:51:00|293.46|290.56|293.39|290.49|293.47|290.57|293.39|290.49|9
1646470270000|2022-03-05 08:51:10|293.38|290.48|293.33|290.43|293.43|290.53|293.33|290.43|12
1646470280000|2022-03-05 08:51:20|293.4|290.5|293.46|290.56|293.46|290.56|293.32|290.42|28
1646470290000|2022-03-05 08:51:30|293.44|290.54|293.49|290.59|293.53|290.63|293.44|290.54|15
1646470300000|2022-03-05 08:51:40|293.48|290.58|293.52|290.62|293.53|290.63|293.48|290.58|17
1646470310000|2022-03-05 08:51:50|293.5|290.6|293.52|290.62|293.54|290.64|293.5|290.6|18
1646470320000|2022-03-05 08:52:00|293.5|290.6|293.48|290.58|293.55|290.65|293.45|290.55|24
1646470330000|2022-03-05 08:52:10|293.46|290.56|293.29|290.39|293.51|290.61|293.29|290.39|25
1646470340000|2022-03-05 08:52:20|293.3|290.4|293.14|290.24|293.3|290.4|293.12|290.22|26
1646470350000|2022-03-05 08:52:30|293.15|290.25|293.15|290.25|293.21|290.31|293.14|290.24|22
1646470360000|2022-03-05 08:52:40|293.16|290.26|293.1|290.2|293.17|290.27|293.09|290.19|22
1646470370000|2022-03-05 08:52:50|293.06|290.16|293.1|290.2|293.12|290.22|293.06|290.16|16
1646470380000|2022-03-05 08:53:00|293.12|290.22|293.14|290.24|293.18|290.28|293.08|290.18|24
1646470390000|2022-03-05 08:53:10|293.2|290.3|293.1|290.2|293.29|290.39|293.1|290.2|28
1646470400000|2022-03-05 08:53:20|293.11|290.21|293.1|290.2|293.14|290.24|293.08|290.18|25
1646470410000|2022-03-05 08:53:30|293.08|290.18|293.09|290.19|293.11|290.21|293.06|290.16|26
1646470420000|2022-03-05 08:53:40|293.05|290.15|293.07|290.17|293.08|290.18|293.05|290.15|13
1646470430000|2022-03-05 08:53:50|293.05|290.15|293.03|290.13|293.06|290.16|293.01|290.11|20
1646470440000|2022-03-05 08:54:00|293.04|290.14|293.03|290.13|293.04|290.14|293.03|290.13|6
1646470450000|2022-03-05 08:54:10|293.06|290.16|293.06|290.16|293.1|290.2|293.05|290.15|11
1646470460000|2022-03-05 08:54:20|293.07|290.17|293.25|290.35|293.28|290.38|293.04|290.14|25
1646470470000|2022-03-05 08:54:30|293.23|290.33|293.22|290.32|293.23|290.33|293.2|290.3|9
1646470480000|2022-03-05 08:54:40|293.21|290.31|293.13|290.23|293.22|290.32|293.13|290.23|15
1646470490000|2022-03-05 08:54:50|293.14|290.24|293.13|290.23|293.15|290.25|293.13|290.23|13
1646470500000|2022-03-05 08:55:00|293.14|290.24|293.03|290.13|293.14|290.24|293.03|290.13|9
1646470510000|2022-03-05 08:55:10|293.05|290.15|293.04|290.14|293.05|290.15|293.04|290.14|2
1646470520000|2022-03-05 08:55:20|293.03|290.13|293.03|290.13|293.03|290.13|293.03|290.13|1
1646470530000|2022-03-05 08:55:30|293.02|290.12|293.14|290.24|293.17|290.27|293.02|290.12|17
1646470540000|2022-03-05 08:55:40|293.16|290.26|293.1|290.2|293.18|290.28|293.07|290.17|12
1646470550000|2022-03-05 08:55:50|293.06|290.16|293.05|290.15|293.07|290.17|293.05|290.15|6
1646470560000|2022-03-05 08:56:00|293.04|290.14|293.02|290.12|293.05|290.15|293.02|290.12|8
1646470570000|2022-03-05 08:56:10|293.01|290.11|292.99|290.09|293.01|290.11|292.99|290.09|15
1646470580000|2022-03-05 08:56:20|293.05|290.15|292.99|290.09|293.05|290.15|292.99|290.09|13
1646470590000|2022-03-05 08:56:30|293|290.1|293|290.1|293|290.1|293|290.1|1
1646470610000|2022-03-05 08:56:50|292.99|290.09|293|290.1|293|290.1|292.99|290.09|6
1646470620000|2022-03-05 08:57:00|293.01|290.11|293.01|290.11|293.04|290.14|293.01|290.11|6
1646470630000|2022-03-05 08:57:10|293.02|290.12|293.01|290.11|293.02|290.12|293.01|290.11|16
1646470640000|2022-03-05 08:57:20|293|290.1|292.95|290.05|293.03|290.13|292.94|290.04|15
1646470650000|2022-03-05 08:57:30|292.94|290.04|292.89|289.99|292.96|290.06|292.87|289.97|22
1646470660000|2022-03-05 08:57:40|292.9|290|292.89|289.99|292.9|290|292.88|289.98|6
1646470670000|2022-03-05 08:57:50|292.88|289.98|292.9|290|292.9|290|292.84|289.94|14
1646470680000|2022-03-05 08:58:00|292.87|289.97|292.92|290.02|292.93|290.03|292.79|289.89|28
1646470690000|2022-03-05 08:58:10|292.89|289.99|292.9|290|292.92|290.02|292.84|289.94|12
1646470700000|2022-03-05 08:58:20|292.89|289.99|292.92|290.02|292.92|290.02|292.89|289.99|9
1646470710000|2022-03-05 08:58:30|292.91|290.01|292.93|290.03|292.94|290.04|292.91|290.01|10
1646470720000|2022-03-05 08:58:40|292.92|290.02|292.93|290.03|292.94|290.04|292.92|290.02|6
1646470730000|2022-03-05 08:58:50|292.92|290.02|292.93|290.03|292.94|290.04|292.92|290.02|3
1646470740000|2022-03-05 08:59:00|292.92|290.02|292.9|290|292.93|290.03|292.9|290|9
1646470750000|2022-03-05 08:59:10|292.92|290.02|293.08|290.18|293.08|290.18|292.88|289.98|12
1646470760000|2022-03-05 08:59:20|293|290.1|293.09|290.19|293.14|290.24|293|290.1|15
1646470770000|2022-03-05 08:59:30|293.1|290.2|293.1|290.2|293.1|290.2|293.09|290.19|7
1646470780000|2022-03-05 08:59:40|293.12|290.22|293.1|290.2|293.12|290.22|293.09|290.19|7
1646470800000|2022-03-05 09:00:00|293.11|290.21|293.16|290.26|293.18|290.28|293.1|290.2|15
1646470810000|2022-03-05 09:00:10|293.19|290.29|293.19|290.29|293.21|290.31|293.19|290.29|10
1646470820000|2022-03-05 09:00:20|293.2|290.3|293.07|290.17|293.2|290.3|293.06|290.16|9
1646470830000|2022-03-05 09:00:30|293.09|290.19|293.11|290.21|293.13|290.23|293.09|290.19|18
1646470840000|2022-03-05 09:00:40|293.1|290.2|293.1|290.2|293.12|290.22|293.1|290.2|7
1646470850000|2022-03-05 09:00:50|293.09|290.19|293.1|290.2|293.13|290.23|293.09|290.19|9
1646470860000|2022-03-05 09:01:00|293.12|290.22|293.14|290.24|293.19|290.29|293.09|290.19|14
1646470870000|2022-03-05 09:01:10|293.15|290.25|293.09|290.19|293.17|290.27|293.09|290.19|11
1646470880000|2022-03-05 09:01:20|293.12|290.22|292.98|290.08|293.12|290.22|292.98|290.08|20
1646470890000|2022-03-05 09:01:30|292.99|290.09|292.93|290.03|292.99|290.09|292.87|289.97|26
1646470900000|2022-03-05 09:01:40|292.87|289.97|292.89|289.99|292.92|290.02|292.87|289.97|13
1646470910000|2022-03-05 09:01:50|292.87|289.97|292.89|289.99|292.91|290.01|292.84|289.94|17
1646470920000|2022-03-05 09:02:00|292.91|290.01|292.86|289.96|292.91|290.01|292.85|289.95|16
1646470930000|2022-03-05 09:02:10|292.87|289.97|292.83|289.93|292.88|289.98|292.83|289.93|18
1646470940000|2022-03-05 09:02:20|292.84|289.94|292.68|289.78|292.84|289.94|292.68|289.78|22
1646470950000|2022-03-05 09:02:30|292.67|289.77|292.61|289.71|292.68|289.78|292.61|289.71|13
1646470960000|2022-03-05 09:02:40|292.62|289.72|292.64|289.74|292.67|289.77|292.57|289.67|25
1646470970000|2022-03-05 09:02:50|292.63|289.73|292.62|289.72|292.64|289.74|292.57|289.67|15
1646470980000|2022-03-05 09:03:00|292.6|289.7|292.63|289.73|292.65|289.75|292.6|289.7|15
1646470990000|2022-03-05 09:03:10|292.62|289.72|292.62|289.72|292.64|289.74|292.61|289.71|15
1646471000000|2022-03-05 09:03:20|292.56|289.66|292.49|289.59|292.58|289.68|292.48|289.58|19
1646471010000|2022-03-05 09:03:30|292.5|289.6|292.35|289.45|292.52|289.62|292.35|289.45|21
1646471020000|2022-03-05 09:03:40|292.36|289.46|292.37|289.47|292.39|289.49|292.35|289.45|12
1646471030000|2022-03-05 09:03:50|292.35|289.45|292.12|289.22|292.35|289.45|292.12|289.22|24
1646471040000|2022-03-05 09:04:00|292.11|289.21|292.34|289.44|292.34|289.44|292.11|289.21|31
1646471050000|2022-03-05 09:04:10|292.33|289.43|292.34|289.44|292.34|289.44|292.33|289.43|4
1646471060000|2022-03-05 09:04:20|292.35|289.45|292.24|289.34|292.35|289.45|292.2|289.3|13
1646471070000|2022-03-05 09:04:30|292.25|289.35|292.22|289.32|292.26|289.36|292.16|289.26|13
1646471080000|2022-03-05 09:04:40|292.23|289.33|292.18|289.28|292.26|289.36|292.18|289.28|23
1646471090000|2022-03-05 09:04:50|292.19|289.29|292.17|289.27|292.22|289.32|292.17|289.27|11
1646471100000|2022-03-05 09:05:00|292.19|289.29|292.26|289.36|292.27|289.37|292.17|289.27|16
1646471110000|2022-03-05 09:05:10|292.24|289.34|292.3|289.4|292.3|289.4|292.24|289.34|11
1646471120000|2022-03-05 09:05:20|292.27|289.37|292.3|289.4|292.3|289.4|292.27|289.37|12
1646471130000|2022-03-05 09:05:30|292.29|289.39|292.46|289.56|292.47|289.57|292.29|289.39|20
1646471140000|2022-03-05 09:05:40|292.42|289.52|292.43|289.53|292.47|289.57|292.41|289.51|14
1646471150000|2022-03-05 09:05:50|292.42|289.52|292.44|289.54|292.47|289.57|292.41|289.51|16
1646471160000|2022-03-05 09:06:00|292.43|289.53|292.31|289.41|292.43|289.53|292.26|289.36|12
1646471170000|2022-03-05 09:06:10|292.32|289.42|292.29|289.39|292.33|289.43|292.28|289.38|20
1646471180000|2022-03-05 09:06:20|292.3|289.4|292.35|289.45|292.39|289.49|292.2|289.3|20
1646471190000|2022-03-05 09:06:30|292.36|289.46|292.36|289.46|292.4|289.5|292.35|289.45|8
1646471200000|2022-03-05 09:06:40|292.34|289.44|292.34|289.44|292.37|289.47|292.32|289.42|12
1646471210000|2022-03-05 09:06:50|292.37|289.47|292.44|289.54|292.44|289.54|292.33|289.43|14
1646471220000|2022-03-05 09:07:00|292.46|289.56|292.45|289.55|292.48|289.58|292.43|289.53|17
1646471230000|2022-03-05 09:07:10|292.46|289.56|292.5|289.6|292.51|289.61|292.44|289.54|16
1646471240000|2022-03-05 09:07:20|292.49|289.59|292.52|289.62|292.52|289.62|292.49|289.59|8
1646471250000|2022-03-05 09:07:30|292.51|289.61|292.53|289.63|292.53|289.63|292.51|289.61|5
1646471260000|2022-03-05 09:07:40|292.52|289.62|292.43|289.53|292.53|289.63|292.42|289.52|12
1646471270000|2022-03-05 09:07:50|292.4|289.5|292.43|289.53|292.45|289.55|292.35|289.45|13
1646471290000|2022-03-05 09:08:10|292.44|289.54|292.45|289.55|292.47|289.57|292.44|289.54|5
1646471300000|2022-03-05 09:08:20|292.46|289.56|292.48|289.58|292.48|289.58|292.46|289.56|3
1646471310000|2022-03-05 09:08:30|292.46|289.56|292.47|289.57|292.47|289.57|292.45|289.55|18
1646471320000|2022-03-05 09:08:40|292.46|289.56|292.39|289.49|292.47|289.57|292.37|289.47|14
1646471330000|2022-03-05 09:08:50|292.4|289.5|292.37|289.47|292.4|289.5|292.37|289.47|6
1646471340000|2022-03-05 09:09:00|292.38|289.48|292.39|289.49|292.43|289.53|292.37|289.47|22
1646471350000|2022-03-05 09:09:10|292.38|289.48|292.39|289.49|292.39|289.49|292.36|289.46|16
1646471360000|2022-03-05 09:09:20|292.38|289.48|292.37|289.47|292.4|289.5|292.36|289.46|18
1646471370000|2022-03-05 09:09:30|292.36|289.46|292.46|289.56|292.46|289.56|292.35|289.45|11
1646471380000|2022-03-05 09:09:40|292.45|289.55|292.46|289.56|292.49|289.59|292.43|289.53|9
1646471390000|2022-03-05 09:09:50|292.47|289.57|292.46|289.56|292.49|289.59|292.44|289.54|10
1646471400000|2022-03-05 09:10:00|292.45|289.55|292.45|289.55|292.45|289.55|292.45|289.55|1
1646471410000|2022-03-05 09:10:10|292.46|289.56|292.46|289.56|292.47|289.57|292.42|289.52|14
1646471420000|2022-03-05 09:10:20|292.45|289.55|292.44|289.54|292.46|289.56|292.44|289.54|5
1646471430000|2022-03-05 09:10:30|292.5|289.6|292.48|289.58|292.5|289.6|292.45|289.55|7
1646471440000|2022-03-05 09:10:40|292.47|289.57|292.47|289.57|292.51|289.61|292.46|289.56|13
1646471450000|2022-03-05 09:10:50|292.46|289.56|292.44|289.54|292.46|289.56|292.44|289.54|5
1646471460000|2022-03-05 09:11:00|292.46|289.56|292.43|289.53|292.46|289.56|292.43|289.53|4
1646471470000|2022-03-05 09:11:10|292.42|289.52|292.43|289.53|292.43|289.53|292.42|289.52|2
1646471490000|2022-03-05 09:11:30|292.4|289.5|292.32|289.42|292.4|289.5|292.32|289.42|8
1646471500000|2022-03-05 09:11:40|292.33|289.43|292.3|289.4|292.33|289.43|292.3|289.4|12
1646471510000|2022-03-05 09:11:50|292.29|289.39|292.14|289.24|292.29|289.39|292.14|289.24|8
1646471520000|2022-03-05 09:12:00|292.18|289.28|292.14|289.24|292.18|289.28|292.1|289.2|19
1646471530000|2022-03-05 09:12:10|292.12|289.22|292.2|289.3|292.26|289.36|292.12|289.22|17
1646471540000|2022-03-05 09:12:20|292.23|289.33|292.35|289.45|292.43|289.53|292.21|289.31|28
1646471550000|2022-03-05 09:12:30|292.31|289.41|292.38|289.48|292.41|289.51|292.28|289.38|14
1646471560000|2022-03-05 09:12:40|292.35|289.45|292.4|289.5|292.43|289.53|292.31|289.41|25
1646471570000|2022-03-05 09:12:50|292.38|289.48|292.36|289.46|292.48|289.58|292.34|289.44|16
1646471580000|2022-03-05 09:13:00|292.35|289.45|292.46|289.56|292.49|289.59|292.35|289.45|20
1646471590000|2022-03-05 09:13:10|292.45|289.55|292.4|289.5|292.51|289.61|292.37|289.47|17
1646471600000|2022-03-05 09:13:20|292.42|289.52|292.4|289.5|292.5|289.6|292.4|289.5|10
1646471610000|2022-03-05 09:13:30|292.43|289.53|292.46|289.56|292.46|289.56|292.42|289.52|9
1646471620000|2022-03-05 09:13:40|292.43|289.53|292.45|289.55|292.5|289.6|292.41|289.51|16
1646471630000|2022-03-05 09:13:50|292.43|289.53|292.42|289.52|292.44|289.54|292.42|289.52|11
1646471640000|2022-03-05 09:14:00|292.43|289.53|292.35|289.45|292.45|289.55|292.35|289.45|20
1646471650000|2022-03-05 09:14:10|292.36|289.46|292.45|289.55|292.47|289.57|292.36|289.46|16
1646471660000|2022-03-05 09:14:20|292.46|289.56|292.47|289.57|292.48|289.58|292.44|289.54|14
1646471670000|2022-03-05 09:14:30|292.49|289.59|292.46|289.56|292.49|289.59|292.44|289.54|4
1646471680000|2022-03-05 09:14:40|292.44|289.54|292.48|289.58|292.49|289.59|292.42|289.52|19
1646471690000|2022-03-05 09:14:50|292.45|289.55|292.47|289.57|292.47|289.57|292.43|289.53|16
1646471700000|2022-03-05 09:15:00|292.48|289.58|292.46|289.56|292.48|289.58|292.45|289.55|13
1646471710000|2022-03-05 09:15:10|292.45|289.55|292.46|289.56|292.48|289.58|292.45|289.55|22
1646471720000|2022-03-05 09:15:20|292.47|289.57|292.64|289.74|292.64|289.74|292.47|289.57|20
1646471730000|2022-03-05 09:15:30|292.58|289.68|292.62|289.72|292.63|289.73|292.5|289.6|14
1646471740000|2022-03-05 09:15:40|292.54|289.64|292.5|289.6|292.61|289.71|292.49|289.59|20
1646471750000|2022-03-05 09:15:50|292.51|289.61|292.52|289.62|292.52|289.62|292.5|289.6|7
1646471760000|2022-03-05 09:16:00|292.5|289.6|292.44|289.54|292.53|289.63|292.43|289.53|21
1646471770000|2022-03-05 09:16:10|292.45|289.55|292.45|289.55|292.45|289.55|292.44|289.54|7
1646471780000|2022-03-05 09:16:20|292.49|289.59|292.47|289.57|292.5|289.6|292.45|289.55|7
1646471790000|2022-03-05 09:16:30|292.48|289.58|292.45|289.55|292.49|289.59|292.45|289.55|13
1646471800000|2022-03-05 09:16:40|292.44|289.54|292.44|289.54|292.45|289.55|292.44|289.54|3
1646471810000|2022-03-05 09:16:50|292.45|289.55|292.55|289.65|292.55|289.65|292.45|289.55|18
1646471820000|2022-03-05 09:17:00|292.54|289.64|292.53|289.63|292.58|289.68|292.48|289.58|13
1646471830000|2022-03-05 09:17:10|292.52|289.62|292.49|289.59|292.52|289.62|292.49|289.59|13
1646471840000|2022-03-05 09:17:20|292.5|289.6|292.46|289.56|292.5|289.6|292.42|289.52|18
1646471850000|2022-03-05 09:17:30|292.47|289.57|292.39|289.49|292.48|289.58|292.39|289.49|22
1646471860000|2022-03-05 09:17:40|292.4|289.5|292.38|289.48|292.41|289.51|292.36|289.46|25
1646471870000|2022-03-05 09:17:50|292.37|289.47|292.38|289.48|292.38|289.48|292.37|289.47|16
1646471880000|2022-03-05 09:18:00|292.37|289.47|292.38|289.48|292.38|289.48|292.37|289.47|24
1646471890000|2022-03-05 09:18:10|292.37|289.47|292.36|289.46|292.38|289.48|292.36|289.46|8
1646471900000|2022-03-05 09:18:20|292.34|289.44|292.37|289.47|292.39|289.49|292.34|289.44|15
1646471910000|2022-03-05 09:18:30|292.38|289.48|292.37|289.47|292.41|289.51|292.31|289.41|15
1646471920000|2022-03-05 09:18:40|292.36|289.46|292.36|289.46|292.37|289.47|292.36|289.46|3
1646471930000|2022-03-05 09:18:50|292.37|289.47|292.36|289.46|292.37|289.47|292.36|289.46|10
1646471950000|2022-03-05 09:19:10|292.34|289.44|292.4|289.5|292.4|289.5|292.34|289.44|7
1646471960000|2022-03-05 09:19:20|292.38|289.48|292.36|289.46|292.39|289.49|292.35|289.45|10
1646471970000|2022-03-05 09:19:30|292.37|289.47|292.36|289.46|292.37|289.47|292.35|289.45|18
1646471980000|2022-03-05 09:19:40|292.35|289.45|292.36|289.46|292.38|289.48|292.35|289.45|18
1646471990000|2022-03-05 09:19:50|292.37|289.47|292.37|289.47|292.37|289.47|292.36|289.46|7
1646472000000|2022-03-05 09:20:00|292.36|289.46|292.35|289.45|292.36|289.46|292.35|289.45|2
1646472010000|2022-03-05 09:20:10|292.36|289.46|292.32|289.42|292.36|289.46|292.32|289.42|11
1646472020000|2022-03-05 09:20:20|292.33|289.43|292.33|289.43|292.33|289.43|292.32|289.42|5
1646472030000|2022-03-05 09:20:30|292.32|289.42|292.31|289.41|292.33|289.43|292.31|289.41|6
1646472040000|2022-03-05 09:20:40|292.33|289.43|292.31|289.41|292.33|289.43|292.31|289.41|6
1646472050000|2022-03-05 09:20:50|292.29|289.39|292.25|289.35|292.33|289.43|292.24|289.34|17
1646472060000|2022-03-05 09:21:00|292.23|289.33|292.2|289.3|292.26|289.36|292.19|289.29|17
1646472070000|2022-03-05 09:21:10|292.21|289.31|292.18|289.28|292.21|289.31|292.17|289.27|22
1646472080000|2022-03-05 09:21:20|292.2|289.3|292.22|289.32|292.23|289.33|292.2|289.3|18
1646472090000|2022-03-05 09:21:30|292.21|289.31|292.22|289.32|292.25|289.35|292.19|289.29|21
1646472100000|2022-03-05 09:21:40|292.23|289.33|292.19|289.29|292.25|289.35|292.19|289.29|23
1646472110000|2022-03-05 09:21:50|292.21|289.31|292.2|289.3|292.25|289.35|292.19|289.29|9
1646472120000|2022-03-05 09:22:00|292.22|289.32|292.26|289.36|292.26|289.36|292.19|289.29|21
1646472130000|2022-03-05 09:22:10|292.25|289.35|292.35|289.45|292.38|289.48|292.22|289.32|21
1646472140000|2022-03-05 09:22:20|292.36|289.46|292.37|289.47|292.43|289.53|292.33|289.43|18
1646472150000|2022-03-05 09:22:30|292.36|289.46|292.41|289.51|292.43|289.53|292.35|289.45|24
1646472160000|2022-03-05 09:22:40|292.39|289.49|292.47|289.57|292.51|289.61|292.39|289.49|19
1646472170000|2022-03-05 09:22:50|292.49|289.59|292.6|289.7|292.65|289.75|292.47|289.57|26
1646472180000|2022-03-05 09:23:00|292.61|289.71|292.67|289.77|292.69|289.79|292.57|289.67|24
1646472190000|2022-03-05 09:23:10|292.65|289.75|292.92|290.02|292.96|290.06|292.65|289.75|22
1646472200000|2022-03-05 09:23:20|292.93|290.03|292.92|290.02|292.97|290.07|292.9|290|17
1646472210000|2022-03-05 09:23:30|292.85|289.95|292.95|290.05|292.99|290.09|292.83|289.93|21
1646472220000|2022-03-05 09:23:40|292.96|290.06|292.94|290.04|292.97|290.07|292.92|290.02|12
1646472230000|2022-03-05 09:23:50|292.95|290.05|292.92|290.02|292.95|290.05|292.92|290.02|8
1646472240000|2022-03-05 09:24:00|292.94|290.04|293|290.1|293|290.1|292.92|290.02|10
1646472250000|2022-03-05 09:24:10|292.99|290.09|292.87|289.97|293.08|290.18|292.87|289.97|20
1646472260000|2022-03-05 09:24:20|292.83|289.93|292.86|289.96|292.86|289.96|292.75|289.85|20
1646472270000|2022-03-05 09:24:30|292.87|289.97|292.94|290.04|292.94|290.04|292.85|289.95|14
1646472280000|2022-03-05 09:24:40|292.95|290.05|292.92|290.02|292.96|290.06|292.9|290|13
1646472290000|2022-03-05 09:24:50|292.95|290.05|292.98|290.08|292.98|290.08|292.93|290.03|18
1646472300000|2022-03-05 09:25:00|292.96|290.06|293.03|290.13|293.11|290.21|292.96|290.06|29
1646472310000|2022-03-05 09:25:10|293.04|290.14|293.29|290.39|293.33|290.43|293|290.1|28
1646472320000|2022-03-05 09:25:20|293.32|290.42|293.41|290.51|293.41|290.51|293.31|290.41|30
1646472330000|2022-03-05 09:25:30|293.34|290.44|293.29|290.39|293.42|290.52|293.23|290.33|34
1646472340000|2022-03-05 09:25:40|293.3|290.4|293.28|290.38|293.31|290.41|293.28|290.38|6
1646472350000|2022-03-05 09:25:50|293.27|290.37|293.26|290.36|293.27|290.37|293.22|290.32|10
1646472360000|2022-03-05 09:26:00|293.29|290.39|293.27|290.37|293.31|290.41|293.21|290.31|25
1646472370000|2022-03-05 09:26:10|293.24|290.34|293.26|290.36|293.35|290.45|293.24|290.34|26
1646472380000|2022-03-05 09:26:20|293.23|290.33|293.07|290.17|293.25|290.35|293.07|290.17|22
1646472390000|2022-03-05 09:26:30|293.08|290.18|292.95|290.05|293.1|290.2|292.95|290.05|25
1646472400000|2022-03-05 09:26:40|292.94|290.04|292.92|290.02|292.97|290.07|292.91|290.01|20
1646472410000|2022-03-05 09:26:50|292.95|290.05|292.92|290.02|292.95|290.05|292.91|290.01|16
1646472420000|2022-03-05 09:27:00|292.93|290.03|292.92|290.02|292.96|290.06|292.9|290|18
1646472450000|2022-03-05 09:27:30|292.91|290.01|292.91|290.01|292.92|290.02|292.88|289.98|18
1646472460000|2022-03-05 09:27:40|292.9|290|292.89|289.99|292.96|290.06|292.89|289.99|17
1646472470000|2022-03-05 09:27:50|292.92|290.02|292.97|290.07|292.97|290.07|292.89|289.99|10
1646472480000|2022-03-05 09:28:00|292.94|290.04|292.97|290.07|293.05|290.15|292.94|290.04|22
1646472490000|2022-03-05 09:28:10|292.98|290.08|292.98|290.08|292.98|290.08|292.97|290.07|23
1646472500000|2022-03-05 09:28:20|292.99|290.09|292.96|290.06|292.99|290.09|292.96|290.06|11
1646472510000|2022-03-05 09:28:30|292.97|290.07|292.95|290.05|292.97|290.07|292.95|290.05|6
1646472520000|2022-03-05 09:28:40|292.94|290.04|292.91|290.01|292.95|290.05|292.91|290.01|7
1646472530000|2022-03-05 09:28:50|292.92|290.02|292.92|290.02|292.99|290.09|292.91|290.01|15
1646472540000|2022-03-05 09:29:00|292.94|290.04|292.92|290.02|292.94|290.04|292.92|290.02|6
1646472550000|2022-03-05 09:29:10|292.91|290.01|292.87|289.97|292.91|290.01|292.87|289.97|2
1646472560000|2022-03-05 09:29:20|292.86|289.96|292.77|289.87|292.87|289.97|292.75|289.85|6
1646472570000|2022-03-05 09:29:30|292.79|289.89|292.52|289.62|292.79|289.89|292.48|289.58|24
1646472580000|2022-03-05 09:29:40|292.51|289.61|292.54|289.64|292.55|289.65|292.49|289.59|21
1646472590000|2022-03-05 09:29:50|292.52|289.62|292.62|289.72|292.63|289.73|292.5|289.6|27
1646472600000|2022-03-05 09:30:00|292.61|289.71|292.54|289.64|292.61|289.71|292.54|289.64|11
1646472610000|2022-03-05 09:30:10|292.53|289.63|292.49|289.59|292.54|289.64|292.49|289.59|11
1646472620000|2022-03-05 09:30:20|292.45|289.55|292.49|289.59|292.49|289.59|292.45|289.55|11
1646472630000|2022-03-05 09:30:30|292.48|289.58|292.51|289.61|292.53|289.63|292.45|289.55|13
1646472640000|2022-03-05 09:30:40|292.47|289.57|292.53|289.63|292.56|289.66|292.47|289.57|19
1646472650000|2022-03-05 09:30:50|292.51|289.61|292.44|289.54|292.52|289.62|292.39|289.49|22
1646472660000|2022-03-05 09:31:00|292.43|289.53|292.4|289.5|292.43|289.53|292.39|289.49|18
1646472670000|2022-03-05 09:31:10|292.39|289.49|292.37|289.47|292.41|289.51|292.37|289.47|18
1646472680000|2022-03-05 09:31:20|292.42|289.52|292.32|289.42|292.42|289.52|292.32|289.42|16
1646472690000|2022-03-05 09:31:30|292.31|289.41|292.31|289.41|292.31|289.41|292.28|289.38|21
1646472700000|2022-03-05 09:31:40|292.3|289.4|292.25|289.35|292.31|289.41|292.23|289.33|7
1646472710000|2022-03-05 09:31:50|292.3|289.4|292.28|289.38|292.3|289.4|292.25|289.35|18
1646472720000|2022-03-05 09:32:00|292.3|289.4|292.35|289.45|292.35|289.45|292.3|289.4|13
1646472730000|2022-03-05 09:32:10|292.37|289.47|292.38|289.48|292.39|289.49|292.37|289.47|11
1646472740000|2022-03-05 09:32:20|292.37|289.47|292.32|289.42|292.37|289.47|292.3|289.4|13
1646472750000|2022-03-05 09:32:30|292.34|289.44|292.33|289.43|292.35|289.45|292.33|289.43|14
1646472760000|2022-03-05 09:32:40|292.34|289.44|292.32|289.42|292.34|289.44|292.32|289.42|7
1646472770000|2022-03-05 09:32:50|292.34|289.44|292.35|289.45|292.38|289.48|292.33|289.43|19
1646472780000|2022-03-05 09:33:00|292.33|289.43|292.35|289.45|292.35|289.45|292.33|289.43|4
1646472790000|2022-03-05 09:33:10|292.34|289.44|292.3|289.4|292.34|289.44|292.28|289.38|17
1646472800000|2022-03-05 09:33:20|292.29|289.39|292.3|289.4|292.32|289.42|292.25|289.35|21
1646472810000|2022-03-05 09:33:30|292.31|289.41|292.28|289.38|292.34|289.44|292.28|289.38|10
1646472820000|2022-03-05 09:33:40|292.27|289.37|292.28|289.38|292.28|289.38|292.27|289.37|2
1646472830000|2022-03-05 09:33:50|292.29|289.39|292.34|289.44|292.35|289.45|292.29|289.39|3
1646472840000|2022-03-05 09:34:00|292.33|289.43|292.31|289.41|292.34|289.44|292.31|289.41|16
1646472850000|2022-03-05 09:34:10|292.32|289.42|292.34|289.44|292.39|289.49|292.3|289.4|9
1646472860000|2022-03-05 09:34:20|292.35|289.45|292.36|289.46|292.41|289.51|292.31|289.41|10
1646472870000|2022-03-05 09:34:30|292.35|289.45|292.36|289.46|292.36|289.46|292.35|289.45|8
1646472880000|2022-03-05 09:34:40|292.35|289.45|292.35|289.45|292.36|289.46|292.35|289.45|25
1646472890000|2022-03-05 09:34:50|292.36|289.46|292.36|289.46|292.36|289.46|292.35|289.45|19
1646472910000|2022-03-05 09:35:10|292.35|289.45|292.34|289.44|292.37|289.47|292.33|289.43|7
1646472920000|2022-03-05 09:35:20|292.35|289.45|292.27|289.37|292.35|289.45|292.27|289.37|21
1646472930000|2022-03-05 09:35:30|292.28|289.38|292.27|289.37|292.29|289.39|292.27|289.37|4
1646472940000|2022-03-05 09:35:40|292.28|289.38|292.28|289.38|292.28|289.38|292.27|289.37|3
1646472950000|2022-03-05 09:35:50|292.29|289.39|292.28|289.38|292.29|289.39|292.28|289.38|2
1646472960000|2022-03-05 09:36:00|292.29|289.39|292.25|289.35|292.36|289.46|292.25|289.35|11
1646472980000|2022-03-05 09:36:20|292.27|289.37|292.27|289.37|292.27|289.37|292.25|289.35|5
1646472990000|2022-03-05 09:36:30|292.28|289.38|292.24|289.34|292.28|289.38|292.2|289.3|11
1646473000000|2022-03-05 09:36:40|292.19|289.29|292.21|289.31|292.21|289.31|292.19|289.29|16
1646473010000|2022-03-05 09:36:50|292.2|289.3|292.12|289.22|292.22|289.32|292.11|289.21|21
1646473020000|2022-03-05 09:37:00|292.13|289.23|292.12|289.22|292.14|289.24|292.12|289.22|11
1646473030000|2022-03-05 09:37:10|292.14|289.24|292.05|289.15|292.14|289.24|292.04|289.14|12
1646473040000|2022-03-05 09:37:20|292.04|289.14|292.06|289.16|292.08|289.18|292.02|289.12|18
1646473050000|2022-03-05 09:37:30|292.08|289.18|292.08|289.18|292.14|289.24|292.03|289.13|25
1646473060000|2022-03-05 09:37:40|292.06|289.16|292.01|289.11|292.08|289.18|291.99|289.09|20
1646473070000|2022-03-05 09:37:50|292.03|289.13|292.06|289.16|292.07|289.17|292.02|289.12|13
1646473080000|2022-03-05 09:38:00|292.05|289.15|292.1|289.2|292.11|289.21|292.05|289.15|10
1646473090000|2022-03-05 09:38:10|292.09|289.19|292.08|289.18|292.1|289.2|292.08|289.18|10
1646473100000|2022-03-05 09:38:20|292.09|289.19|292.08|289.18|292.12|289.22|292.05|289.15|21
1646473110000|2022-03-05 09:38:30|292.05|289.15|292.1|289.2|292.1|289.2|292.04|289.14|13
1646473120000|2022-03-05 09:38:40|292.05|289.15|292.07|289.17|292.1|289.2|292.05|289.15|10
1646473130000|2022-03-05 09:38:50|292.06|289.16|292.03|289.13|292.07|289.17|292.01|289.11|17
1646473140000|2022-03-05 09:39:00|292.05|289.15|292.04|289.14|292.06|289.16|292.02|289.12|14
1646473150000|2022-03-05 09:39:10|292.03|289.13|292.04|289.14|292.05|289.15|291.99|289.09|16
1646473160000|2022-03-05 09:39:20|292.05|289.15|292.05|289.15|292.09|289.19|292.04|289.14|14
1646473170000|2022-03-05 09:39:30|292.06|289.16|292.09|289.19|292.09|289.19|292.04|289.14|14
1646473180000|2022-03-05 09:39:40|292.07|289.17|292.05|289.15|292.09|289.19|292.05|289.15|18
1646473190000|2022-03-05 09:39:50|292.06|289.16|292.07|289.17|292.09|289.19|292.04|289.14|21
1646473200000|2022-03-05 09:40:00|292.09|289.19|292.13|289.23|292.13|289.23|292.09|289.19|7
1646473210000|2022-03-05 09:40:10|292.15|289.25|292.33|289.43|292.36|289.46|292.15|289.25|18
1646473220000|2022-03-05 09:40:20|292.34|289.44|292.33|289.43|292.35|289.45|292.28|289.38|10
1646473230000|2022-03-05 09:40:30|292.31|289.41|292.37|289.47|292.37|289.47|292.27|289.37|14
1646473240000|2022-03-05 09:40:40|292.36|289.46|292.27|289.37|292.37|289.47|292.27|289.37|17
1646473250000|2022-03-05 09:40:50|292.28|289.38|292.33|289.43|292.33|289.43|292.25|289.35|16
1646473260000|2022-03-05 09:41:00|292.34|289.44|292.39|289.49|292.48|289.58|292.33|289.43|17
1646473270000|2022-03-05 09:41:10|292.38|289.48|292.51|289.61|292.51|289.61|292.38|289.48|16
1646473280000|2022-03-05 09:41:20|292.53|289.63|292.41|289.51|292.56|289.66|292.38|289.48|28
1646473290000|2022-03-05 09:41:30|292.39|289.49|292.39|289.49|292.43|289.53|292.38|289.48|15
1646473300000|2022-03-05 09:41:40|292.38|289.48|292.38|289.48|292.39|289.49|292.37|289.47|9
1646473310000|2022-03-05 09:41:50|292.37|289.47|292.48|289.58|292.48|289.58|292.37|289.47|9
1646473320000|2022-03-05 09:42:00|292.5|289.6|292.51|289.61|292.54|289.64|292.46|289.56|15
1646473330000|2022-03-05 09:42:10|292.5|289.6|292.53|289.63|292.56|289.66|292.49|289.59|16
1646473340000|2022-03-05 09:42:20|292.52|289.62|292.58|289.68|292.64|289.74|292.52|289.62|20
1646473350000|2022-03-05 09:42:30|292.55|289.65|292.59|289.69|292.65|289.75|292.55|289.65|14
1646473360000|2022-03-05 09:42:40|292.6|289.7|292.67|289.77|292.67|289.77|292.6|289.7|20
1646473370000|2022-03-05 09:42:50|292.66|289.76|292.69|289.79|292.69|289.79|292.64|289.74|16
1646473380000|2022-03-05 09:43:00|292.7|289.8|292.61|289.71|292.7|289.8|292.59|289.69|18
1646473390000|2022-03-05 09:43:10|292.63|289.73|292.67|289.77|292.69|289.79|292.63|289.73|12
1646473400000|2022-03-05 09:43:20|292.66|289.76|292.62|289.72|292.66|289.76|292.56|289.66|10
1646473410000|2022-03-05 09:43:30|292.63|289.73|292.63|289.73|292.63|289.73|292.6|289.7|4
1646473420000|2022-03-05 09:43:40|292.62|289.72|292.66|289.76|292.71|289.81|292.62|289.72|10
1646473430000|2022-03-05 09:43:50|292.65|289.75|292.68|289.78|292.68|289.78|292.64|289.74|10
1646473440000|2022-03-05 09:44:00|292.69|289.79|292.71|289.81|292.71|289.81|292.69|289.79|3
1646473450000|2022-03-05 09:44:10|292.69|289.79|292.63|289.73|292.69|289.79|292.63|289.73|9
1646473460000|2022-03-05 09:44:20|292.62|289.72|292.6|289.7|292.62|289.72|292.6|289.7|7
1646473470000|2022-03-05 09:44:30|292.59|289.69|292.6|289.7|292.6|289.7|292.59|289.69|4
1646473480000|2022-03-05 09:44:40|292.59|289.69|292.57|289.67|292.59|289.69|292.57|289.67|7
1646473490000|2022-03-05 09:44:50|292.56|289.66|292.57|289.67|292.57|289.67|292.56|289.66|6
1646473500000|2022-03-05 09:45:00|292.58|289.68|292.63|289.73|292.66|289.76|292.58|289.68|20
1646473510000|2022-03-05 09:45:10|292.61|289.71|292.49|289.59|292.63|289.73|292.49|289.59|20
1646473520000|2022-03-05 09:45:20|292.5|289.6|292.48|289.58|292.54|289.64|292.44|289.54|16
1646473530000|2022-03-05 09:45:30|292.47|289.57|292.49|289.59|292.49|289.59|292.47|289.57|2
1646473540000|2022-03-05 09:45:40|292.47|289.57|292.46|289.56|292.47|289.57|292.44|289.54|4
1646473550000|2022-03-05 09:45:50|292.45|289.55|292.45|289.55|292.46|289.56|292.45|289.55|3
1646473570000|2022-03-05 09:46:10|292.41|289.51|292.38|289.48|292.41|289.51|292.37|289.47|12
1646473580000|2022-03-05 09:46:20|292.39|289.49|292.41|289.51|292.41|289.51|292.39|289.49|3
1646473590000|2022-03-05 09:46:30|292.4|289.5|292.52|289.62|292.52|289.62|292.4|289.5|13
1646473600000|2022-03-05 09:46:40|292.53|289.63|292.55|289.65|292.55|289.65|292.52|289.62|15
1646473610000|2022-03-05 09:46:50|292.56|289.66|292.56|289.66|292.58|289.68|292.54|289.64|21
1646473620000|2022-03-05 09:47:00|292.55|289.65|292.57|289.67|292.6|289.7|292.55|289.65|12
1646473630000|2022-03-05 09:47:10|292.58|289.68|292.63|289.73|292.63|289.73|292.55|289.65|21
1646473640000|2022-03-05 09:47:20|292.59|289.69|292.6|289.7|292.65|289.75|292.56|289.66|20
1646473650000|2022-03-05 09:47:30|292.59|289.69|292.59|289.69|292.6|289.7|292.58|289.68|7
1646473660000|2022-03-05 09:47:40|292.58|289.68|292.58|289.68|292.59|289.69|292.57|289.67|5
1646473670000|2022-03-05 09:47:50|292.57|289.67|292.55|289.65|292.58|289.68|292.54|289.64|7
1646473680000|2022-03-05 09:48:00|292.54|289.64|292.54|289.64|292.54|289.64|292.51|289.61|12
1646473690000|2022-03-05 09:48:10|292.52|289.62|292.44|289.54|292.54|289.64|292.43|289.53|13
1646473700000|2022-03-05 09:48:20|292.43|289.53|292.47|289.57|292.47|289.57|292.43|289.53|7
1646473710000|2022-03-05 09:48:30|292.46|289.56|292.46|289.56|292.47|289.57|292.44|289.54|7
1646473720000|2022-03-05 09:48:40|292.47|289.57|292.57|289.67|292.61|289.71|292.46|289.56|20
1646473730000|2022-03-05 09:48:50|292.62|289.72|292.53|289.63|292.62|289.72|292.49|289.59|20
1646473740000|2022-03-05 09:49:00|292.52|289.62|292.54|289.64|292.55|289.65|292.52|289.62|9
1646473750000|2022-03-05 09:49:10|292.57|289.67|292.58|289.68|292.59|289.69|292.57|289.67|18
1646473760000|2022-03-05 09:49:20|292.59|289.69|292.58|289.68|292.6|289.7|292.55|289.65|18
1646473770000|2022-03-05 09:49:30|292.59|289.69|292.59|289.69|292.59|289.69|292.58|289.68|17
1646473780000|2022-03-05 09:49:40|292.56|289.66|292.64|289.74|292.65|289.75|292.56|289.66|14
1646473790000|2022-03-05 09:49:50|292.63|289.73|292.67|289.77|292.67|289.77|292.63|289.73|2
1646473800000|2022-03-05 09:50:00|292.68|289.78|292.65|289.75|292.68|289.78|292.65|289.75|4
1646473810000|2022-03-05 09:50:10|292.67|289.77|292.68|289.78|292.68|289.78|292.67|289.77|2
1646473830000|2022-03-05 09:50:30|292.69|289.79|292.74|289.84|292.74|289.84|292.67|289.77|10
1646473840000|2022-03-05 09:50:40|292.77|289.87|292.82|289.92|292.82|289.92|292.77|289.87|14
1646473850000|2022-03-05 09:50:50|292.79|289.89|292.82|289.92|292.83|289.93|292.77|289.87|19
1646473860000|2022-03-05 09:51:00|292.81|289.91|292.85|289.95|292.85|289.95|292.78|289.88|15
1646473870000|2022-03-05 09:51:10|292.8|289.9|292.79|289.89|292.82|289.92|292.75|289.85|17
1646473880000|2022-03-05 09:51:20|292.76|289.86|292.8|289.9|292.8|289.9|292.76|289.86|17
1646473890000|2022-03-05 09:51:30|292.79|289.89|292.74|289.84|292.8|289.9|292.73|289.83|13
1646473900000|2022-03-05 09:51:40|292.75|289.85|292.77|289.87|292.79|289.89|292.75|289.85|14
1646473910000|2022-03-05 09:51:50|292.76|289.86|292.69|289.79|292.76|289.86|292.69|289.79|11
1646473920000|2022-03-05 09:52:00|292.7|289.8|292.69|289.79|292.7|289.8|292.65|289.75|19
1646473930000|2022-03-05 09:52:10|292.68|289.78|292.68|289.78|292.69|289.79|292.68|289.78|5
1646473940000|2022-03-05 09:52:20|292.67|289.77|292.63|289.73|292.67|289.77|292.61|289.71|9
1646473950000|2022-03-05 09:52:30|292.62|289.72|292.69|289.79|292.71|289.81|292.62|289.72|17
1646473970000|2022-03-05 09:52:50|292.68|289.78|292.64|289.74|292.68|289.78|292.63|289.73|15
1646473980000|2022-03-05 09:53:00|292.65|289.75|292.64|289.74|292.65|289.75|292.63|289.73|5
1646473990000|2022-03-05 09:53:10|292.63|289.73|292.8|289.9|292.8|289.9|292.63|289.73|25
1646474000000|2022-03-05 09:53:20|292.72|289.82|292.85|289.95|292.9|290|292.72|289.82|23
1646474010000|2022-03-05 09:53:30|292.84|289.94|292.89|289.99|292.9|290|292.81|289.91|10
1646474020000|2022-03-05 09:53:40|292.88|289.98|292.89|289.99|292.9|290|292.88|289.98|13
1646474030000|2022-03-05 09:53:50|292.88|289.98|292.91|290.01|292.91|290.01|292.88|289.98|6
1646474040000|2022-03-05 09:54:00|292.93|290.03|292.91|290.01|292.95|290.05|292.9|290|15
1646474050000|2022-03-05 09:54:10|292.92|290.02|292.74|289.84|292.92|290.02|292.74|289.84|18
1646474060000|2022-03-05 09:54:20|292.73|289.83|292.73|289.83|292.74|289.84|292.72|289.82|5
1646474070000|2022-03-05 09:54:30|292.74|289.84|292.72|289.82|292.74|289.84|292.72|289.82|20
1646474080000|2022-03-05 09:54:40|292.73|289.83|292.71|289.81|292.74|289.84|292.67|289.77|9
1646474100000|2022-03-05 09:55:00|292.72|289.82|292.66|289.76|292.72|289.82|292.66|289.76|5
1646474110000|2022-03-05 09:55:10|292.64|289.74|292.7|289.8|292.7|289.8|292.62|289.72|10
1646474120000|2022-03-05 09:55:20|292.63|289.73|292.69|289.79|292.72|289.82|292.63|289.73|19
1646474130000|2022-03-05 09:55:30|292.71|289.81|292.78|289.88|292.79|289.89|292.71|289.81|18
1646474140000|2022-03-05 09:55:40|292.75|289.85|292.76|289.86|292.79|289.89|292.75|289.85|7
1646474150000|2022-03-05 09:55:50|292.75|289.85|292.75|289.85|292.79|289.89|292.75|289.85|10
1646474160000|2022-03-05 09:56:00|292.78|289.88|292.82|289.92|292.83|289.93|292.75|289.85|20
1646474170000|2022-03-05 09:56:10|292.81|289.91|292.77|289.87|292.81|289.91|292.74|289.84|15
1646474180000|2022-03-05 09:56:20|292.8|289.9|292.76|289.86|292.8|289.9|292.75|289.85|15
1646474190000|2022-03-05 09:56:30|292.78|289.88|292.68|289.78|292.78|289.88|292.63|289.73|16
1646474200000|2022-03-05 09:56:40|292.69|289.79|292.65|289.75|292.69|289.79|292.64|289.74|14
1646474210000|2022-03-05 09:56:50|292.66|289.76|292.68|289.78|292.68|289.78|292.64|289.74|13
1646474220000|2022-03-05 09:57:00|292.69|289.79|292.7|289.8|292.72|289.82|292.62|289.72|22
1646474230000|2022-03-05 09:57:10|292.67|289.77|292.75|289.85|292.81|289.91|292.66|289.76|21
1646474240000|2022-03-05 09:57:20|292.76|289.86|292.75|289.85|292.76|289.86|292.73|289.83|8
1646474250000|2022-03-05 09:57:30|292.76|289.86|292.75|289.85|292.76|289.86|292.75|289.85|2
1646474260000|2022-03-05 09:57:40|292.76|289.86|292.77|289.87|292.78|289.88|292.75|289.85|16
1646474270000|2022-03-05 09:57:50|292.78|289.88|292.78|289.88|292.79|289.89|292.78|289.88|7
1646474280000|2022-03-05 09:58:00|292.77|289.87|292.77|289.87|292.78|289.88|292.76|289.86|7
1646474290000|2022-03-05 09:58:10|292.76|289.86|292.78|289.88|292.82|289.92|292.76|289.86|20
1646474300000|2022-03-05 09:58:20|292.79|289.89|292.78|289.88|292.79|289.89|292.78|289.88|2
1646474310000|2022-03-05 09:58:30|292.77|289.87|292.72|289.82|292.78|289.88|292.7|289.8|12
1646474320000|2022-03-05 09:58:40|292.71|289.81|292.7|289.8|292.71|289.81|292.68|289.78|6
1646474330000|2022-03-05 09:58:50|292.71|289.81|292.71|289.81|292.71|289.81|292.69|289.79|4
1646474340000|2022-03-05 09:59:00|292.69|289.79|292.66|289.76|292.69|289.79|292.66|289.76|4
1646474360000|2022-03-05 09:59:20|292.65|289.75|292.83|289.93|292.83|289.93|292.61|289.71|26
1646474370000|2022-03-05 09:59:30|292.74|289.84|292.79|289.89|292.8|289.9|292.74|289.84|11
1646474380000|2022-03-05 09:59:40|292.75|289.85|292.75|289.85|292.77|289.87|292.74|289.84|17
1646474390000|2022-03-05 09:59:50|292.76|289.86|292.77|289.87|292.78|289.88|292.74|289.84|6
1646474400000|2022-03-05 10:00:00|292.76|289.86|292.76|289.86|292.76|289.86|292.71|289.81|14
1646474410000|2022-03-05 10:00:10|292.75|289.85|292.74|289.84|292.79|289.89|292.69|289.79|19
1646474420000|2022-03-05 10:00:20|292.79|289.89|292.74|289.84|292.79|289.89|292.7|289.8|13
1646474430000|2022-03-05 10:00:30|292.77|289.87|292.76|289.86|292.81|289.91|292.72|289.82|26
1646474440000|2022-03-05 10:00:40|292.77|289.87|292.76|289.86|292.81|289.91|292.72|289.82|16
1646474450000|2022-03-05 10:00:50|292.77|289.87|292.75|289.85|292.81|289.91|292.75|289.85|7
1646474460000|2022-03-05 10:01:00|292.74|289.84|292.77|289.87|292.77|289.87|292.74|289.84|10
1646474470000|2022-03-05 10:01:10|292.78|289.88|292.77|289.87|292.78|289.88|292.77|289.87|2
1646474480000|2022-03-05 10:01:20|292.76|289.86|292.76|289.86|292.76|289.86|292.75|289.85|5
1646474490000|2022-03-05 10:01:30|292.74|289.84|292.75|289.85|292.75|289.85|292.74|289.84|4
1646474500000|2022-03-05 10:01:40|292.77|289.87|292.79|289.89|292.81|289.91|292.75|289.85|13
1646474510000|2022-03-05 10:01:50|292.85|289.95|292.92|290.02|292.92|290.02|292.81|289.91|14
1646474520000|2022-03-05 10:02:00|292.86|289.96|292.87|289.97|292.92|290.02|292.82|289.92|13
1646474530000|2022-03-05 10:02:10|292.86|289.96|292.88|289.98|292.92|290.02|292.85|289.95|13
1646474540000|2022-03-05 10:02:20|292.85|289.95|292.86|289.96|292.92|290.02|292.8|289.9|20
1646474550000|2022-03-05 10:02:30|292.87|289.97|292.89|289.99|292.93|290.03|292.8|289.9|11
1646474560000|2022-03-05 10:02:40|292.93|290.03|292.89|289.99|292.93|290.03|292.87|289.97|3
1646474570000|2022-03-05 10:02:50|292.9|290|292.89|289.99|292.9|290|292.89|289.99|4
1646474590000|2022-03-05 10:03:10|292.87|289.97|292.86|289.96|292.87|289.97|292.86|289.96|12
1646474600000|2022-03-05 10:03:20|292.88|289.98|292.87|289.97|292.88|289.98|292.84|289.94|7
1646474610000|2022-03-05 10:03:30|292.84|289.94|292.84|289.94|292.88|289.98|292.83|289.93|17
1646474620000|2022-03-05 10:03:40|292.87|289.97|292.81|289.91|292.88|289.98|292.81|289.91|15
1646474630000|2022-03-05 10:03:50|292.8|289.9|292.84|289.94|292.85|289.95|292.78|289.88|8
1646474640000|2022-03-05 10:04:00|292.85|289.95|292.84|289.94|292.85|289.95|292.83|289.93|6
1646474650000|2022-03-05 10:04:10|292.85|289.95|292.81|289.91|292.85|289.95|292.8|289.9|12
1646474660000|2022-03-05 10:04:20|292.8|289.9|292.81|289.91|292.81|289.91|292.8|289.9|2
1646474670000|2022-03-05 10:04:30|292.79|289.89|292.78|289.88|292.81|289.91|292.78|289.88|11
1646474680000|2022-03-05 10:04:40|292.79|289.89|292.79|289.89|292.79|289.89|292.79|289.89|1
1646474690000|2022-03-05 10:04:50|292.76|289.86|292.76|289.86|292.77|289.87|292.73|289.83|14
1646474700000|2022-03-05 10:05:00|292.7|289.8|292.7|289.8|292.71|289.81|292.67|289.77|12
1646474710000|2022-03-05 10:05:10|292.71|289.81|292.59|289.69|292.71|289.81|292.58|289.68|11
1646474720000|2022-03-05 10:05:20|292.57|289.67|292.47|289.57|292.59|289.69|292.46|289.56|21
1646474730000|2022-03-05 10:05:30|292.46|289.56|292.33|289.43|292.48|289.58|292.33|289.43|17
1646474740000|2022-03-05 10:05:40|292.34|289.44|292.19|289.29|292.34|289.44|292.19|289.29|8
1646474750000|2022-03-05 10:05:50|292.16|289.26|292.2|289.3|292.23|289.33|292.15|289.25|21
1646474760000|2022-03-05 10:06:00|292.19|289.29|292.18|289.28|292.24|289.34|292.16|289.26|26
1646474770000|2022-03-05 10:06:10|292.15|289.25|292.16|289.26|292.18|289.28|292.14|289.24|15
1646474780000|2022-03-05 10:06:20|292.15|289.25|292.17|289.27|292.18|289.28|292.11|289.21|20
1646474790000|2022-03-05 10:06:30|292.13|289.23|291.99|289.09|292.17|289.27|291.99|289.09|22
1646474800000|2022-03-05 10:06:40|291.98|289.08|291.75|288.85|291.99|289.09|291.75|288.85|22
1646474810000|2022-03-05 10:06:50|291.74|288.84|291.28|288.38|291.74|288.84|291.28|288.38|29
1646474820000|2022-03-05 10:07:00|291.26|288.36|290.82|287.92|291.26|288.36|290.82|287.92|20
1646474830000|2022-03-05 10:07:10|290.81|287.91|290.89|287.99|290.99|288.09|290.78|287.88|27
1646474840000|2022-03-05 10:07:20|290.88|287.98|290.64|287.74|290.89|287.99|290.63|287.73|24
1646474850000|2022-03-05 10:07:30|290.6|287.7|290.55|287.65|290.6|287.7|290.51|287.61|22
1646474860000|2022-03-05 10:07:40|290.54|287.64|290.4|287.5|290.54|287.64|290.39|287.49|25
1646474870000|2022-03-05 10:07:50|290.41|287.51|290.68|287.78|290.68|287.78|290.37|287.47|32
1646474880000|2022-03-05 10:08:00|290.64|287.74|290.62|287.72|290.75|287.85|290.58|287.68|22
1646474890000|2022-03-05 10:08:10|290.58|287.68|290.36|287.46|290.58|287.68|290.21|287.31|35
1646474900000|2022-03-05 10:08:20|290.31|287.41|289.95|287.05|290.31|287.41|289.93|287.03|29
1646474910000|2022-03-05 10:08:30|289.92|287.02|289.83|286.93|289.92|287.02|289.76|286.86|24
1646474920000|2022-03-05 10:08:40|289.84|286.94|290.22|287.32|290.22|287.32|289.82|286.92|21
1646474930000|2022-03-05 10:08:50|290.23|287.33|290.25|287.35|290.26|287.36|290.16|287.26|17
1646474940000|2022-03-05 10:09:00|290.22|287.32|290.15|287.25|290.3|287.4|290.12|287.22|19
1646474950000|2022-03-05 10:09:10|290.16|287.26|290.29|287.39|290.3|287.4|290.15|287.25|22
1646474960000|2022-03-05 10:09:20|290.3|287.4|290.58|287.68|290.58|287.68|290.3|287.4|22
1646474970000|2022-03-05 10:09:30|290.59|287.69|290.63|287.73|290.68|287.78|290.56|287.66|21
1646474980000|2022-03-05 10:09:40|290.64|287.74|290.52|287.62|290.65|287.75|290.46|287.56|25
1646474990000|2022-03-05 10:09:50|290.5|287.6|290.46|287.56|290.51|287.61|290.43|287.53|25
1646475000000|2022-03-05 10:10:00|290.45|287.55|290.76|287.86|290.77|287.87|290.45|287.55|33
1646475010000|2022-03-05 10:10:10|290.77|287.87|290.84|287.94|290.89|287.99|290.74|287.84|16
1646475020000|2022-03-05 10:10:20|290.85|287.95|290.74|287.84|290.87|287.97|290.74|287.84|16
1646475030000|2022-03-05 10:10:30|290.75|287.85|290.98|288.08|290.99|288.09|290.75|287.85|18
1646475040000|2022-03-05 10:10:40|291.04|288.14|290.87|287.97|291.08|288.18|290.81|287.91|29
1646475050000|2022-03-05 10:10:50|290.85|287.95|290.88|287.98|290.93|288.03|290.84|287.94|20
1646475060000|2022-03-05 10:11:00|290.87|287.97|290.84|287.94|290.88|287.98|290.76|287.86|23
1646475070000|2022-03-05 10:11:10|290.85|287.95|290.88|287.98|290.89|287.99|290.85|287.95|23
1646475080000|2022-03-05 10:11:20|290.89|287.99|291.05|288.15|291.05|288.15|290.88|287.98|24
1646475090000|2022-03-05 10:11:30|291.07|288.17|291.54|288.64|291.55|288.65|291.07|288.17|29
1646475100000|2022-03-05 10:11:40|291.55|288.65|291.65|288.75|291.76|288.86|291.53|288.63|36
1646475110000|2022-03-05 10:11:50|291.66|288.76|291.67|288.77|291.83|288.93|291.64|288.74|27
1646475120000|2022-03-05 10:12:00|291.69|288.79|291.81|288.91|291.81|288.91|291.66|288.76|19
1646475130000|2022-03-05 10:12:10|291.79|288.89|291.87|288.97|292.03|289.13|291.79|288.89|28
1646475140000|2022-03-05 10:12:20|291.88|288.98|292.03|289.13|292.07|289.17|291.87|288.97|25
1646475150000|2022-03-05 10:12:30|292.05|289.15|292.16|289.26|292.23|289.33|292.03|289.13|26
1646475160000|2022-03-05 10:12:40|292.21|289.31|291.93|289.03|292.24|289.34|291.9|289|31
1646475170000|2022-03-05 10:12:50|291.92|289.02|291.86|288.96|291.92|289.02|291.82|288.92|20
1646475180000|2022-03-05 10:13:00|291.87|288.97|291.9|289|291.93|289.03|291.87|288.97|9
1646475190000|2022-03-05 10:13:10|291.91|289.01|291.87|288.97|291.91|289.01|291.87|288.97|9
1646475200000|2022-03-05 10:13:20|291.88|288.98|291.73|288.83|291.88|288.98|291.72|288.82|27
1646475210000|2022-03-05 10:13:30|291.71|288.81|291.57|288.67|291.72|288.82|291.56|288.66|31
1646475220000|2022-03-05 10:13:40|291.58|288.68|291.7|288.8|291.74|288.84|291.57|288.67|29
1646475230000|2022-03-05 10:13:50|291.68|288.78|291.88|288.98|291.88|288.98|291.68|288.78|26
1646475240000|2022-03-05 10:14:00|291.85|288.95|291.76|288.86|291.88|288.98|291.75|288.85|27
1646475250000|2022-03-05 10:14:10|291.75|288.85|291.6|288.7|291.76|288.86|291.56|288.66|22
1646475260000|2022-03-05 10:14:20|291.57|288.67|291.57|288.67|291.6|288.7|291.52|288.62|21
1646475270000|2022-03-05 10:14:30|291.54|288.64|291.51|288.61|291.57|288.67|291.49|288.59|19
1646475280000|2022-03-05 10:14:40|291.52|288.62|291.55|288.65|291.55|288.65|291.5|288.6|16
1646475290000|2022-03-05 10:14:50|291.53|288.63|291.53|288.63|291.53|288.63|291.51|288.61|7
1646475300000|2022-03-05 10:15:00|291.52|288.62|291.28|288.38|291.52|288.62|291.28|288.38|14
1646475310000|2022-03-05 10:15:10|291.29|288.39|291.13|288.23|291.29|288.39|291.11|288.21|22
1646475320000|2022-03-05 10:15:20|291.1|288.2|291.15|288.25|291.18|288.28|291.05|288.15|18
1646475330000|2022-03-05 10:15:30|291.14|288.24|291.35|288.45|291.36|288.46|291.14|288.24|26
1646475340000|2022-03-05 10:15:40|291.36|288.46|291.6|288.7|291.66|288.76|291.36|288.46|26
1646475350000|2022-03-05 10:15:50|291.62|288.72|291.52|288.62|291.62|288.72|291.52|288.62|17
1646475360000|2022-03-05 10:16:00|291.56|288.66|291.46|288.56|291.56|288.66|291.41|288.51|18
1646475370000|2022-03-05 10:16:10|291.47|288.57|291.58|288.68|291.64|288.74|291.47|288.57|28
1646475380000|2022-03-05 10:16:20|291.57|288.67|291.58|288.68|291.62|288.72|291.55|288.65|19
1646475390000|2022-03-05 10:16:30|291.59|288.69|291.59|288.69|291.62|288.72|291.57|288.67|14
1646475400000|2022-03-05 10:16:40|291.58|288.68|291.33|288.43|291.6|288.7|291.33|288.43|25
1646475410000|2022-03-05 10:16:50|291.32|288.42|291.43|288.53|291.43|288.53|291.3|288.4|21
1646475420000|2022-03-05 10:17:00|291.42|288.52|291.38|288.48|291.42|288.52|291.35|288.45|15
1646475430000|2022-03-05 10:17:10|291.36|288.46|291.4|288.5|291.48|288.58|291.35|288.45|25
1646475440000|2022-03-05 10:17:20|291.37|288.47|291.43|288.53|291.47|288.57|291.34|288.44|22
1646475450000|2022-03-05 10:17:30|291.44|288.54|291.52|288.62|291.53|288.63|291.44|288.54|16
1646475460000|2022-03-05 10:17:40|291.51|288.61|291.5|288.6|291.51|288.61|291.48|288.58|11
1646475470000|2022-03-05 10:17:50|291.51|288.61|291.72|288.82|291.75|288.85|291.49|288.59|28
1646475480000|2022-03-05 10:18:00|291.64|288.74|291.72|288.82|291.75|288.85|291.64|288.74|19
1646475490000|2022-03-05 10:18:10|291.74|288.84|291.6|288.7|291.75|288.85|291.6|288.7|21
1646475500000|2022-03-05 10:18:20|291.61|288.71|291.73|288.83|291.74|288.84|291.61|288.71|13
1646475510000|2022-03-05 10:18:30|291.74|288.84|291.84|288.94|291.84|288.94|291.74|288.84|11
1646475520000|2022-03-05 10:18:40|291.82|288.92|291.67|288.77|291.88|288.98|291.57|288.67|33
1646475530000|2022-03-05 10:18:50|291.65|288.75|291.75|288.85|291.8|288.9|291.65|288.75|22
1646475540000|2022-03-05 10:19:00|291.74|288.84|291.71|288.81|291.77|288.87|291.7|288.8|19
1646475550000|2022-03-05 10:19:10|291.7|288.8|291.68|288.78|291.7|288.8|291.68|288.78|5
1646475560000|2022-03-05 10:19:20|291.69|288.79|291.79|288.89|291.79|288.89|291.69|288.79|8
1646475570000|2022-03-05 10:19:30|291.76|288.86|291.81|288.91|291.84|288.94|291.76|288.86|15
1646475580000|2022-03-05 10:19:40|291.82|288.92|291.82|288.92|291.82|288.92|291.78|288.88|9
1646475590000|2022-03-05 10:19:50|291.83|288.93|291.79|288.89|291.84|288.94|291.78|288.88|11
1646475600000|2022-03-05 10:20:00|291.8|288.9|291.81|288.91|291.82|288.92|291.79|288.89|12
1646475610000|2022-03-05 10:20:10|291.8|288.9|291.88|288.98|291.88|288.98|291.8|288.9|9
1646475620000|2022-03-05 10:20:20|291.89|288.99|291.88|288.98|291.9|289|291.88|288.98|5
1646475630000|2022-03-05 10:20:30|291.89|288.99|291.85|288.95|291.89|288.99|291.77|288.87|16
1646475640000|2022-03-05 10:20:40|291.8|288.9|291.82|288.92|291.85|288.95|291.8|288.9|11
1646475650000|2022-03-05 10:20:50|291.85|288.95|291.81|288.91|291.85|288.95|291.8|288.9|9
1646475660000|2022-03-05 10:21:00|291.82|288.92|291.88|288.98|291.88|288.98|291.81|288.91|12
1646475670000|2022-03-05 10:21:10|291.86|288.96|291.89|288.99|291.89|288.99|291.83|288.93|22
1646475680000|2022-03-05 10:21:20|291.9|289|291.83|288.93|291.92|289.02|291.83|288.93|11
1646475690000|2022-03-05 10:21:30|291.84|288.94|291.81|288.91|291.84|288.94|291.81|288.91|3
1646475700000|2022-03-05 10:21:40|291.82|288.92|291.81|288.91|291.85|288.95|291.79|288.89|14
1646475710000|2022-03-05 10:21:50|291.8|288.9|291.79|288.89|291.86|288.96|291.79|288.89|15
1646475720000|2022-03-05 10:22:00|291.8|288.9|291.73|288.83|291.8|288.9|291.71|288.81|15
1646475730000|2022-03-05 10:22:10|291.72|288.82|291.6|288.7|291.76|288.86|291.58|288.68|17
1646475740000|2022-03-05 10:22:20|291.59|288.69|291.44|288.54|291.6|288.7|291.41|288.51|20
1646475750000|2022-03-05 10:22:30|291.49|288.59|291.54|288.64|291.55|288.65|291.47|288.57|11
1646475760000|2022-03-05 10:22:40|291.53|288.63|291.31|288.41|291.53|288.63|291.3|288.4|23
1646475770000|2022-03-05 10:22:50|291.24|288.34|291.33|288.43|291.35|288.45|291.24|288.34|26
1646475780000|2022-03-05 10:23:00|291.32|288.42|291.27|288.37|291.33|288.43|291.26|288.36|18
1646475790000|2022-03-05 10:23:10|291.26|288.36|290.95|288.05|291.27|288.37|290.95|288.05|24
1646475800000|2022-03-05 10:23:20|290.96|288.06|291.06|288.16|291.09|288.19|290.96|288.06|26
1646475810000|2022-03-05 10:23:30|291.05|288.15|291|288.1|291.06|288.16|291|288.1|12
1646475820000|2022-03-05 10:23:40|291.01|288.11|291.22|288.32|291.26|288.36|290.98|288.08|15
1646475830000|2022-03-05 10:23:50|291.21|288.31|291.23|288.33|291.23|288.33|291.15|288.25|18
1646475840000|2022-03-05 10:24:00|291.22|288.32|291.25|288.35|291.26|288.36|291.22|288.32|14
1646475850000|2022-03-05 10:24:10|291.21|288.31|291.18|288.28|291.21|288.31|291.18|288.28|17
1646475860000|2022-03-05 10:24:20|291.17|288.27|291.16|288.26|291.18|288.28|291.15|288.25|12
1646475870000|2022-03-05 10:24:30|291.15|288.25|291|288.1|291.15|288.25|290.93|288.03|28
1646475880000|2022-03-05 10:24:40|290.99|288.09|290.99|288.09|291|288.1|290.86|287.96|25
1646475890000|2022-03-05 10:24:50|290.96|288.06|291.05|288.15|291.05|288.15|290.94|288.04|25
1646475900000|2022-03-05 10:25:00|291.01|288.11|291.13|288.23|291.13|288.23|291.01|288.11|26
1646475910000|2022-03-05 10:25:10|291.12|288.22|290.89|287.99|291.12|288.22|290.89|287.99|17
1646475920000|2022-03-05 10:25:20|290.88|287.98|290.79|287.89|290.88|287.98|290.6|287.7|27
1646475930000|2022-03-05 10:25:30|290.78|287.88|290.86|287.96|290.86|287.96|290.57|287.67|30
1646475940000|2022-03-05 10:25:40|290.88|287.98|290.65|287.75|290.89|287.99|290.6|287.7|26
1646475950000|2022-03-05 10:25:50|290.62|287.72|290.47|287.57|290.65|287.75|290.4|287.5|23
1646475960000|2022-03-05 10:26:00|290.46|287.56|290.53|287.63|290.53|287.63|290.42|287.52|21
1646475970000|2022-03-05 10:26:10|290.5|287.6|290.58|287.68|290.64|287.74|290.5|287.6|19
1646475980000|2022-03-05 10:26:20|290.59|287.69|290.61|287.71|290.67|287.77|290.55|287.65|24
1646475990000|2022-03-05 10:26:30|290.62|287.72|290.82|287.92|290.82|287.92|290.59|287.69|22
1646476000000|2022-03-05 10:26:40|290.83|287.93|290.82|287.92|290.88|287.98|290.74|287.84|24
1646476010000|2022-03-05 10:26:50|290.83|287.93|290.8|287.9|290.85|287.95|290.73|287.83|23
1646476020000|2022-03-05 10:27:00|290.75|287.85|290.83|287.93|290.83|287.93|290.59|287.69|26
1646476030000|2022-03-05 10:27:10|290.8|287.9|290.75|287.85|290.8|287.9|290.69|287.79|27
1646476040000|2022-03-05 10:27:20|290.77|287.87|290.68|287.78|290.87|287.97|290.66|287.76|25
1646476050000|2022-03-05 10:27:30|290.67|287.77|290.64|287.74|290.68|287.78|290.63|287.73|14
1646476060000|2022-03-05 10:27:40|290.65|287.75|290.75|287.85|290.75|287.85|290.63|287.73|11
1646476070000|2022-03-05 10:27:50|290.76|287.86|290.76|287.86|290.85|287.95|290.76|287.86|21
1646476080000|2022-03-05 10:28:00|290.75|287.85|290.8|287.9|290.8|287.9|290.69|287.79|28
1646476090000|2022-03-05 10:28:10|290.74|287.84|290.81|287.91|290.88|287.98|290.74|287.84|25
1646476100000|2022-03-05 10:28:20|290.79|287.89|290.76|287.86|290.83|287.93|290.73|287.83|20
1646476110000|2022-03-05 10:28:30|290.77|287.87|290.84|287.94|290.84|287.94|290.76|287.86|20
1646476120000|2022-03-05 10:28:40|290.83|287.93|290.78|287.88|290.83|287.93|290.76|287.86|12
1646476130000|2022-03-05 10:28:50|290.76|287.86|290.85|287.95|290.85|287.95|290.76|287.86|15
1646476140000|2022-03-05 10:29:00|290.81|287.91|290.68|287.78|290.85|287.95|290.68|287.78|25
1646476150000|2022-03-05 10:29:10|290.67|287.77|290.7|287.8|290.71|287.81|290.62|287.72|21
1646476160000|2022-03-05 10:29:20|290.68|287.78|290.73|287.83|290.73|287.83|290.66|287.76|28
1646476170000|2022-03-05 10:29:30|290.72|287.82|290.7|287.8|290.77|287.87|290.67|287.77|20
1646476180000|2022-03-05 10:29:40|290.68|287.78|290.71|287.81|290.72|287.82|290.67|287.77|7
1646476190000|2022-03-05 10:29:50|290.7|287.8|290.64|287.74|290.71|287.81|290.6|287.7|17
1646476200000|2022-03-05 10:30:00|290.6|287.7|290.57|287.67|290.66|287.76|290.49|287.59|29
1646476210000|2022-03-05 10:30:10|290.54|287.64|290.39|287.49|290.54|287.64|290.34|287.44|28
1646476220000|2022-03-05 10:30:20|290.38|287.48|290.3|287.4|290.39|287.49|290.3|287.4|21
1646476230000|2022-03-05 10:30:30|290.28|287.38|290.27|287.37|290.32|287.42|290.15|287.25|29
1646476240000|2022-03-05 10:30:40|290.26|287.36|290.56|287.66|290.56|287.66|290.26|287.36|25
1646476250000|2022-03-05 10:30:50|290.51|287.61|290.76|287.86|290.8|287.9|290.47|287.57|28
1646476260000|2022-03-05 10:31:00|290.75|287.85|290.9|288|290.92|288.02|290.74|287.84|26
1646476270000|2022-03-05 10:31:10|290.89|287.99|290.74|287.84|290.92|288.02|290.73|287.83|23
1646476280000|2022-03-05 10:31:20|290.75|287.85|290.75|287.85|290.76|287.86|290.73|287.83|9
1646476290000|2022-03-05 10:31:30|290.76|287.86|290.74|287.84|290.76|287.86|290.74|287.84|19
1646476300000|2022-03-05 10:31:40|290.81|287.91|290.77|287.87|290.85|287.95|290.75|287.85|17
1646476310000|2022-03-05 10:31:50|290.8|287.9|290.75|287.85|290.81|287.91|290.74|287.84|17
1646476320000|2022-03-05 10:32:00|290.74|287.84|290.75|287.85|290.77|287.87|290.73|287.83|14
1646476330000|2022-03-05 10:32:10|290.76|287.86|290.82|287.92|290.96|288.06|290.76|287.86|29
1646476340000|2022-03-05 10:32:20|290.81|287.91|290.83|287.93|290.88|287.98|290.81|287.91|12
1646476350000|2022-03-05 10:32:30|290.82|287.92|290.86|287.96|290.89|287.99|290.81|287.91|19
1646476360000|2022-03-05 10:32:40|290.85|287.95|290.84|287.94|290.85|287.95|290.84|287.94|2
1646476370000|2022-03-05 10:32:50|290.82|287.92|290.85|287.95|290.85|287.95|290.82|287.92|5
1646476380000|2022-03-05 10:33:00|290.84|287.94|290.83|287.93|290.87|287.97|290.81|287.91|19
1646476390000|2022-03-05 10:33:10|290.84|287.94|290.88|287.98|290.96|288.06|290.83|287.93|22
1646476400000|2022-03-05 10:33:20|290.87|287.97|290.91|288.01|290.91|288.01|290.87|287.97|13
1646476410000|2022-03-05 10:33:30|290.89|287.99|290.94|288.04|290.96|288.06|290.87|287.97|21
1646476420000|2022-03-05 10:33:40|290.88|287.98|290.84|287.94|290.91|288.01|290.84|287.94|20
1646476430000|2022-03-05 10:33:50|290.87|287.97|290.81|287.91|290.87|287.97|290.81|287.91|6
1646476440000|2022-03-05 10:34:00|290.83|287.93|290.82|287.92|290.84|287.94|290.82|287.92|4
1646476450000|2022-03-05 10:34:10|290.81|287.91|290.88|287.98|290.89|287.99|290.81|287.91|18
1646476460000|2022-03-05 10:34:20|290.87|287.97|290.89|287.99|290.94|288.04|290.87|287.97|13
1646476470000|2022-03-05 10:34:30|290.88|287.98|290.9|288|290.94|288.04|290.88|287.98|8
1646476480000|2022-03-05 10:34:40|290.91|288.01|291.04|288.14|291.04|288.14|290.91|288.01|11
1646476490000|2022-03-05 10:34:50|291.05|288.15|291.16|288.26|291.16|288.26|290.97|288.07|25
1646476500000|2022-03-05 10:35:00|291.07|288.17|290.94|288.04|291.17|288.27|290.91|288.01|26
1646476510000|2022-03-05 10:35:10|290.91|288.01|290.91|288.01|290.97|288.07|290.9|288|13
1646476520000|2022-03-05 10:35:20|290.9|288|290.87|287.97|290.98|288.08|290.83|287.93|21
1646476530000|2022-03-05 10:35:30|290.84|287.94|290.92|288.02|290.94|288.04|290.84|287.94|18
1646476540000|2022-03-05 10:35:40|290.91|288.01|290.86|287.96|290.91|288.01|290.85|287.95|9
1646476550000|2022-03-05 10:35:50|290.87|287.97|290.87|287.97|290.89|287.99|290.86|287.96|13
1646476560000|2022-03-05 10:36:00|290.89|287.99|290.84|287.94|290.9|288|290.84|287.94|9
1646476570000|2022-03-05 10:36:10|290.85|287.95|290.94|288.04|290.94|288.04|290.85|287.95|17
1646476580000|2022-03-05 10:36:20|290.93|288.03|290.95|288.05|290.95|288.05|290.9|288|11
1646476590000|2022-03-05 10:36:30|290.92|288.02|291.19|288.29|291.2|288.3|290.92|288.02|26
1646476600000|2022-03-05 10:36:40|291.17|288.27|291.19|288.29|291.31|288.41|291.14|288.24|30
1646476610000|2022-03-05 10:36:50|291.22|288.32|291.31|288.41|291.34|288.44|291.2|288.3|28
1646476620000|2022-03-05 10:37:00|291.32|288.42|291.2|288.3|291.35|288.45|291.18|288.28|24
1646476630000|2022-03-05 10:37:10|291.21|288.31|291.33|288.43|291.34|288.44|291.19|288.29|24
1646476640000|2022-03-05 10:37:20|291.34|288.44|291.32|288.42|291.37|288.47|291.3|288.4|21
1646476650000|2022-03-05 10:37:30|291.33|288.43|291.33|288.43|291.35|288.45|291.33|288.43|6
1646476660000|2022-03-05 10:37:40|291.34|288.44|291.29|288.39|291.38|288.48|291.26|288.36|20
1646476670000|2022-03-05 10:37:50|291.31|288.41|291.35|288.45|291.35|288.45|291.31|288.41|13
1646476680000|2022-03-05 10:38:00|291.36|288.46|291.31|288.41|291.4|288.5|291.31|288.41|17
1646476690000|2022-03-05 10:38:10|291.3|288.4|291.18|288.28|291.3|288.4|291.17|288.27|20
1646476700000|2022-03-05 10:38:20|291.14|288.24|291.21|288.31|291.22|288.32|291.08|288.18|27
1646476710000|2022-03-05 10:38:30|291.22|288.32|291.15|288.25|291.22|288.32|291.12|288.22|20
1646476720000|2022-03-05 10:38:40|291.18|288.28|291.23|288.33|291.23|288.33|291.15|288.25|9
1646476730000|2022-03-05 10:38:50|291.21|288.31|291.21|288.31|291.23|288.33|291.2|288.3|6
1646476740000|2022-03-05 10:39:00|291.14|288.24|291.14|288.24|291.15|288.25|291.12|288.22|10
1646476760000|2022-03-05 10:39:20|291.19|288.29|291.17|288.27|291.19|288.29|291.16|288.26|4
1646476770000|2022-03-05 10:39:30|291.18|288.28|291.15|288.25|291.21|288.31|291.12|288.22|15
1646476780000|2022-03-05 10:39:40|291.13|288.23|291.2|288.3|291.22|288.32|291.13|288.23|15
1646476790000|2022-03-05 10:39:50|291.21|288.31|291.16|288.26|291.22|288.32|291.14|288.24|10
1646476800000|2022-03-05 10:40:00|291.14|288.24|291.14|288.24|291.14|288.24|291.12|288.22|4
1646476810000|2022-03-05 10:40:10|291.2|288.3|291.19|288.29|291.2|288.3|291.19|288.29|4
1646476820000|2022-03-05 10:40:20|291.2|288.3|291.2|288.3|291.21|288.31|291.19|288.29|5
1646476830000|2022-03-05 10:40:30|291.19|288.29|291.27|288.37|291.27|288.37|291.19|288.29|10
1646476840000|2022-03-05 10:40:40|291.26|288.36|291.48|288.58|291.48|288.58|291.25|288.35|27
1646476850000|2022-03-05 10:40:50|291.49|288.59|291.46|288.56|291.49|288.59|291.42|288.52|20
1646476860000|2022-03-05 10:41:00|291.47|288.57|291.39|288.49|291.48|288.58|291.31|288.41|27
1646476870000|2022-03-05 10:41:10|291.38|288.48|291.34|288.44|291.39|288.49|291.33|288.43|20
1646476880000|2022-03-05 10:41:20|291.36|288.46|291.3|288.4|291.36|288.46|291.25|288.35|21
1646476890000|2022-03-05 10:41:30|291.29|288.39|291.37|288.47|291.37|288.47|291.29|288.39|9
1646476900000|2022-03-05 10:41:40|291.35|288.45|291.32|288.42|291.35|288.45|291.31|288.41|8
1646476910000|2022-03-05 10:41:50|291.33|288.43|291.35|288.45|291.37|288.47|291.26|288.36|22
1646476920000|2022-03-05 10:42:00|291.36|288.46|291.32|288.42|291.36|288.46|291.27|288.37|7
1646476930000|2022-03-05 10:42:10|291.31|288.41|291.34|288.44|291.34|288.44|291.27|288.37|19
1646476940000|2022-03-05 10:42:20|291.35|288.45|291.45|288.55|291.46|288.56|291.35|288.45|14
1646476950000|2022-03-05 10:42:30|291.46|288.56|291.38|288.48|291.46|288.56|291.36|288.46|14
1646476960000|2022-03-05 10:42:40|291.39|288.49|291.4|288.5|291.43|288.53|291.39|288.49|12
1646476970000|2022-03-05 10:42:50|291.42|288.52|291.37|288.47|291.42|288.52|291.37|288.47|8
1646476980000|2022-03-05 10:43:00|291.36|288.46|291.31|288.41|291.37|288.47|291.29|288.39|19
1646476990000|2022-03-05 10:43:10|291.32|288.42|291.28|288.38|291.32|288.42|291.23|288.33|14
1646477000000|2022-03-05 10:43:20|291.3|288.4|291.25|288.35|291.3|288.4|291.24|288.34|15
1646477010000|2022-03-05 10:43:30|291.26|288.36|291.25|288.35|291.26|288.36|291.25|288.35|2
1646477020000|2022-03-05 10:43:40|291.24|288.34|291.23|288.33|291.24|288.34|291.23|288.33|2
1646477030000|2022-03-05 10:43:50|291.24|288.34|291.3|288.4|291.31|288.41|291.24|288.34|15
1646477040000|2022-03-05 10:44:00|291.29|288.39|291.29|288.39|291.34|288.44|291.28|288.38|9
1646477050000|2022-03-05 10:44:10|291.3|288.4|291.33|288.43|291.33|288.43|291.29|288.39|18
1646477060000|2022-03-05 10:44:20|291.31|288.41|291.3|288.4|291.31|288.41|291.29|288.39|17
1646477070000|2022-03-05 10:44:30|291.31|288.41|291.32|288.42|291.32|288.42|291.3|288.4|6
1646477080000|2022-03-05 10:44:40|291.34|288.44|291.39|288.49|291.39|288.49|291.34|288.44|19
1646477090000|2022-03-05 10:44:50|291.38|288.48|291.53|288.63|291.54|288.64|291.37|288.47|17
1646477100000|2022-03-05 10:45:00|291.54|288.64|291.56|288.66|291.59|288.69|291.53|288.63|12
1646477110000|2022-03-05 10:45:10|291.5|288.6|291.39|288.49|291.5|288.6|291.38|288.48|12
1646477120000|2022-03-05 10:45:20|291.38|288.48|291.4|288.5|291.41|288.51|291.38|288.48|15
1646477130000|2022-03-05 10:45:30|291.36|288.46|291.33|288.43|291.42|288.52|291.33|288.43|13
1646477140000|2022-03-05 10:45:40|291.32|288.42|291.39|288.49|291.4|288.5|291.32|288.42|20
1646477150000|2022-03-05 10:45:50|291.37|288.47|291.38|288.48|291.38|288.48|291.36|288.46|4
1646477160000|2022-03-05 10:46:00|291.39|288.49|291.34|288.44|291.39|288.49|291.33|288.43|8
1646477170000|2022-03-05 10:46:10|291.33|288.43|291.39|288.49|291.42|288.52|291.32|288.42|15
1646477180000|2022-03-05 10:46:20|291.38|288.48|291.39|288.49|291.41|288.51|291.38|288.48|17
1646477190000|2022-03-05 10:46:30|291.38|288.48|291.34|288.44|291.39|288.49|291.29|288.39|18
1646477200000|2022-03-05 10:46:40|291.35|288.45|291.44|288.54|291.45|288.55|291.35|288.45|17
1646477210000|2022-03-05 10:46:50|291.36|288.46|291.38|288.48|291.46|288.56|291.36|288.46|25
1646477220000|2022-03-05 10:47:00|291.37|288.47|291.38|288.48|291.4|288.5|291.37|288.47|13
1646477230000|2022-03-05 10:47:10|291.39|288.49|291.38|288.48|291.39|288.49|291.37|288.47|13
1646477240000|2022-03-05 10:47:20|291.39|288.49|291.37|288.47|291.4|288.5|291.37|288.47|13
1646477250000|2022-03-05 10:47:30|291.38|288.48|291.44|288.54|291.44|288.54|291.37|288.47|13
1646477260000|2022-03-05 10:47:40|291.45|288.55|291.5|288.6|291.58|288.68|291.44|288.54|18
1646477270000|2022-03-05 10:47:50|291.51|288.61|291.54|288.64|291.55|288.65|291.51|288.61|8
1646477280000|2022-03-05 10:48:00|291.55|288.65|291.56|288.66|291.58|288.68|291.53|288.63|17
1646477290000|2022-03-05 10:48:10|291.57|288.67|291.54|288.64|291.57|288.67|291.54|288.64|15
1646477300000|2022-03-05 10:48:20|291.55|288.65|291.56|288.66|291.56|288.66|291.54|288.64|8
1646477310000|2022-03-05 10:48:30|291.55|288.65|291.52|288.62|291.56|288.66|291.47|288.57|14
1646477320000|2022-03-05 10:48:40|291.51|288.61|291.53|288.63|291.54|288.64|291.4|288.5|20
1646477330000|2022-03-05 10:48:50|291.54|288.64|291.6|288.7|291.6|288.7|291.54|288.64|23
1646477340000|2022-03-05 10:49:00|291.57|288.67|291.54|288.64|291.57|288.67|291.52|288.62|10
1646477350000|2022-03-05 10:49:10|291.55|288.65|291.59|288.69|291.59|288.69|291.55|288.65|10
1646477360000|2022-03-05 10:49:20|291.51|288.61|291.58|288.68|291.59|288.69|291.51|288.61|11
1646477370000|2022-03-05 10:49:30|291.59|288.69|291.58|288.68|291.59|288.69|291.57|288.67|6
1646477380000|2022-03-05 10:49:40|291.54|288.64|291.56|288.66|291.64|288.74|291.54|288.64|15
1646477390000|2022-03-05 10:49:50|291.55|288.65|291.58|288.68|291.65|288.75|291.55|288.65|20
1646477400000|2022-03-05 10:50:00|291.59|288.69|291.51|288.61|291.62|288.72|291.47|288.57|17
1646477410000|2022-03-05 10:50:10|291.52|288.62|291.57|288.67|291.6|288.7|291.52|288.62|21
1646477420000|2022-03-05 10:50:20|291.56|288.66|291.6|288.7|291.65|288.75|291.53|288.63|19
1646477430000|2022-03-05 10:50:30|291.61|288.71|291.7|288.8|291.71|288.81|291.61|288.71|15
1646477440000|2022-03-05 10:50:40|291.69|288.79|291.68|288.78|291.81|288.91|291.67|288.77|21
1646477450000|2022-03-05 10:50:50|291.67|288.77|291.68|288.78|291.72|288.82|291.66|288.76|12
1646477460000|2022-03-05 10:51:00|291.69|288.79|291.75|288.85|291.76|288.86|291.69|288.79|9
1646477470000|2022-03-05 10:51:10|291.76|288.86|291.71|288.81|291.76|288.86|291.66|288.76|19
1646477480000|2022-03-05 10:51:20|291.79|288.89|291.86|288.96|291.86|288.96|291.77|288.87|16
1646477490000|2022-03-05 10:51:30|291.84|288.94|291.79|288.89|291.84|288.94|291.76|288.86|19
1646477500000|2022-03-05 10:51:40|291.78|288.88|291.84|288.94|291.85|288.95|291.78|288.88|7
1646477510000|2022-03-05 10:51:50|291.85|288.95|291.88|288.98|291.9|289|291.83|288.93|13
1646477520000|2022-03-05 10:52:00|291.89|288.99|292.04|289.14|292.08|289.18|291.84|288.94|24
1646477530000|2022-03-05 10:52:10|292.06|289.16|292.25|289.35|292.32|289.42|292.06|289.16|32
1646477540000|2022-03-05 10:52:20|292.27|289.37|292.33|289.43|292.38|289.48|292.22|289.32|30
1646477550000|2022-03-05 10:52:30|292.3|289.4|292.25|289.35|292.3|289.4|292.24|289.34|11
1646477560000|2022-03-05 10:52:40|292.18|289.28|292.15|289.25|292.18|289.28|292.11|289.21|11
1646477570000|2022-03-05 10:52:50|292.14|289.24|292.14|289.24|292.15|289.25|292.14|289.24|3
1646477580000|2022-03-05 10:53:00|292.15|289.25|292.09|289.19|292.15|289.25|292.09|289.19|14
1646477590000|2022-03-05 10:53:10|292.1|289.2|292.08|289.18|292.1|289.2|292.07|289.17|15
1646477600000|2022-03-05 10:53:20|292.03|289.13|292.1|289.2|292.12|289.22|292.03|289.13|12
1646477610000|2022-03-05 10:53:30|292.09|289.19|292.07|289.17|292.12|289.22|292.02|289.12|13
1646477620000|2022-03-05 10:53:40|292.04|289.14|292.1|289.2|292.11|289.21|292.01|289.11|16
1646477630000|2022-03-05 10:53:50|292.07|289.17|292|289.1|292.09|289.19|292|289.1|16
1646477640000|2022-03-05 10:54:00|291.97|289.07|292.04|289.14|292.06|289.16|291.97|289.07|24
1646477650000|2022-03-05 10:54:10|291.95|289.05|292|289.1|292.05|289.15|291.95|289.05|27
1646477660000|2022-03-05 10:54:20|291.98|289.08|292.01|289.11|292.04|289.14|291.96|289.06|27
1646477670000|2022-03-05 10:54:30|291.99|289.09|291.99|289.09|292|289.1|291.98|289.08|4
1646477680000|2022-03-05 10:54:40|292|289.1|291.98|289.08|292.02|289.12|291.95|289.05|22
1646477690000|2022-03-05 10:54:50|291.99|289.09|292|289.1|292.03|289.13|291.99|289.09|15
1646477700000|2022-03-05 10:55:00|292.01|289.11|292|289.1|292.02|289.12|291.99|289.09|5
1646477710000|2022-03-05 10:55:10|291.99|289.09|291.99|289.09|292|289.1|291.99|289.09|3
1646477730000|2022-03-05 10:55:30|292.04|289.14|292.01|289.11|292.04|289.14|292.01|289.11|6
1646477740000|2022-03-05 10:55:40|292.02|289.12|291.95|289.05|292.03|289.13|291.95|289.05|13
1646477750000|2022-03-05 10:55:50|292.05|289.15|292.16|289.26|292.22|289.32|292|289.1|24
1646477760000|2022-03-05 10:56:00|292.17|289.27|292.07|289.17|292.17|289.27|292.06|289.16|25
1646477770000|2022-03-05 10:56:10|292.06|289.16|292.06|289.16|292.1|289.2|292.01|289.11|16
1646477780000|2022-03-05 10:56:20|292.05|289.15|292|289.1|292.09|289.19|291.95|289.05|20
1646477790000|2022-03-05 10:56:30|292.02|289.12|292.12|289.22|292.14|289.24|292|289.1|23
1646477800000|2022-03-05 10:56:40|292.13|289.23|292.14|289.24|292.16|289.26|292.08|289.18|15
1646477810000|2022-03-05 10:56:50|292.13|289.23|292.1|289.2|292.15|289.25|292.1|289.2|7
1646477820000|2022-03-05 10:57:00|292.08|289.18|292.09|289.19|292.09|289.19|292.07|289.17|6
1646477830000|2022-03-05 10:57:10|292.08|289.18|292.1|289.2|292.1|289.2|292.08|289.18|9
1646477840000|2022-03-05 10:57:20|292.09|289.19|292.1|289.2|292.1|289.2|292.09|289.19|10
1646477850000|2022-03-05 10:57:30|292.08|289.18|292.16|289.26|292.16|289.26|292.06|289.16|18
1646477860000|2022-03-05 10:57:40|292.15|289.25|292.1|289.2|292.15|289.25|292.09|289.19|14
1646477870000|2022-03-05 10:57:50|292.09|289.19|292.03|289.13|292.09|289.19|292.03|289.13|12
1646477880000|2022-03-05 10:58:00|292.06|289.16|292.13|289.23|292.13|289.23|292.05|289.15|9
1646477890000|2022-03-05 10:58:10|292.14|289.24|292.14|289.24|292.15|289.25|292.13|289.23|13
1646477900000|2022-03-05 10:58:20|292.13|289.23|292.25|289.35|292.25|289.35|292.13|289.23|15
1646477910000|2022-03-05 10:58:30|292.26|289.36|292.2|289.3|292.28|289.38|292.17|289.27|20
1646477920000|2022-03-05 10:58:40|292.23|289.33|292.29|289.39|292.3|289.4|292.23|289.33|23
1646477930000|2022-03-05 10:58:50|292.28|289.38|292.32|289.42|292.32|289.42|292.27|289.37|10
1646477940000|2022-03-05 10:59:00|292.31|289.41|292.33|289.43|292.37|289.47|292.3|289.4|16
1646477950000|2022-03-05 10:59:10|292.31|289.41|292.35|289.45|292.39|289.49|292.28|289.38|18
1646477960000|2022-03-05 10:59:20|292.36|289.46|292.34|289.44|292.38|289.48|292.29|289.39|15
1646477970000|2022-03-05 10:59:30|292.33|289.43|292.26|289.36|292.35|289.45|292.25|289.35|13
1646477980000|2022-03-05 10:59:40|292.25|289.35|292.28|289.38|292.28|289.38|292.2|289.3|17
1646477990000|2022-03-05 10:59:50|292.25|289.35|292.24|289.34|292.33|289.43|292.22|289.32|19
1646478000000|2022-03-05 11:00:00|292.23|289.33|292.29|289.39|292.29|289.39|292.18|289.28|19
1646478010000|2022-03-05 11:00:10|292.3|289.4|292.23|289.33|292.3|289.4|292.22|289.32|17
1646478020000|2022-03-05 11:00:20|292.22|289.32|292.32|289.42|292.32|289.42|292.22|289.32|18
1646478030000|2022-03-05 11:00:30|292.29|289.39|292.36|289.46|292.36|289.46|292.29|289.39|11
1646478040000|2022-03-05 11:00:40|292.37|289.47|292.4|289.5|292.41|289.51|292.29|289.39|22
1646478050000|2022-03-05 11:00:50|292.41|289.51|292.4|289.5|292.45|289.55|292.39|289.49|14
1646478060000|2022-03-05 11:01:00|292.42|289.52|292.44|289.54|292.44|289.54|292.41|289.51|6
1646478070000|2022-03-05 11:01:10|292.43|289.53|292.41|289.51|292.45|289.55|292.39|289.49|15
1646478080000|2022-03-05 11:01:20|292.42|289.52|292.18|289.28|292.42|289.52|292.18|289.28|25
1646478090000|2022-03-05 11:01:30|292.16|289.26|292.05|289.15|292.16|289.26|292.03|289.13|24
1646478100000|2022-03-05 11:01:40|292.04|289.14|292.07|289.17|292.1|289.2|292.04|289.14|17
1646478110000|2022-03-05 11:01:50|292.05|289.15|292.04|289.14|292.07|289.17|292.03|289.13|14
1646478120000|2022-03-05 11:02:00|292.05|289.15|292.15|289.25|292.15|289.25|292.02|289.12|23
1646478130000|2022-03-05 11:02:10|292.17|289.27|292.25|289.35|292.27|289.37|292.16|289.26|18
1646478140000|2022-03-05 11:02:20|292.24|289.34|292.22|289.32|292.25|289.35|292.2|289.3|8
1646478150000|2022-03-05 11:02:30|292.21|289.31|292.26|289.36|292.27|289.37|292.21|289.31|15
1646478160000|2022-03-05 11:02:40|292.23|289.33|292.31|289.41|292.31|289.41|292.23|289.33|10
1646478170000|2022-03-05 11:02:50|292.3|289.4|292.34|289.44|292.34|289.44|292.3|289.4|6
1646478180000|2022-03-05 11:03:00|292.35|289.45|292.35|289.45|292.35|289.45|292.32|289.42|17
1646478190000|2022-03-05 11:03:10|292.29|289.39|292.31|289.41|292.33|289.43|292.28|289.38|22
1646478200000|2022-03-05 11:03:20|292.3|289.4|292.23|289.33|292.33|289.43|292.23|289.33|14
1646478210000|2022-03-05 11:03:30|292.17|289.27|292.18|289.28|292.19|289.29|292.16|289.26|8
1646478220000|2022-03-05 11:03:40|292.19|289.29|292.21|289.31|292.21|289.31|292.19|289.29|3
1646478230000|2022-03-05 11:03:50|292.22|289.32|292.33|289.43|292.34|289.44|292.22|289.32|26
1646478240000|2022-03-05 11:04:00|292.3|289.4|292.32|289.42|292.33|289.43|292.29|289.39|12
1646478250000|2022-03-05 11:04:10|292.31|289.41|292.33|289.43|292.38|289.48|292.3|289.4|14
1646478260000|2022-03-05 11:04:20|292.34|289.44|292.35|289.45|292.4|289.5|292.3|289.4|20
1646478270000|2022-03-05 11:04:30|292.34|289.44|292.42|289.52|292.44|289.54|292.34|289.44|16
1646478280000|2022-03-05 11:04:40|292.43|289.53|292.42|289.52|292.43|289.53|292.39|289.49|16
1646478290000|2022-03-05 11:04:50|292.41|289.51|292.43|289.53|292.43|289.53|292.41|289.51|11
1646478300000|2022-03-05 11:05:00|292.42|289.52|292.43|289.53|292.43|289.53|292.41|289.51|10
1646478310000|2022-03-05 11:05:10|292.42|289.52|292.45|289.55|292.45|289.55|292.39|289.49|17
1646478320000|2022-03-05 11:05:20|292.43|289.53|292.42|289.52|292.47|289.57|292.4|289.5|21
1646478330000|2022-03-05 11:05:30|292.41|289.51|292.43|289.53|292.45|289.55|292.41|289.51|18
1646478340000|2022-03-05 11:05:40|292.4|289.5|292.41|289.51|292.44|289.54|292.4|289.5|13
1646478350000|2022-03-05 11:05:50|292.44|289.54|292.39|289.49|292.44|289.54|292.37|289.47|7
1646478360000|2022-03-05 11:06:00|292.4|289.5|292.33|289.43|292.42|289.52|292.3|289.4|28
1646478370000|2022-03-05 11:06:10|292.34|289.44|292.33|289.43|292.34|289.44|292.33|289.43|16
1646478380000|2022-03-05 11:06:20|292.34|289.44|292.33|289.43|292.34|289.44|292.33|289.43|10
1646478390000|2022-03-05 11:06:30|292.32|289.42|292.33|289.43|292.34|289.44|292.32|289.42|4
1646478400000|2022-03-05 11:06:40|292.34|289.44|292.34|289.44|292.34|289.44|292.33|289.43|23
1646478410000|2022-03-05 11:06:50|292.35|289.45|292.31|289.41|292.35|289.45|292.3|289.4|7
1646478430000|2022-03-05 11:07:10|292.3|289.4|292.31|289.41|292.33|289.43|292.3|289.4|21
1646478440000|2022-03-05 11:07:20|292.32|289.42|292.36|289.46|292.36|289.46|292.32|289.42|13
1646478450000|2022-03-05 11:07:30|292.35|289.45|292.38|289.48|292.38|289.48|292.34|289.44|13
1646478460000|2022-03-05 11:07:40|292.37|289.47|292.46|289.56|292.52|289.62|292.37|289.47|22
1646478470000|2022-03-05 11:07:50|292.42|289.52|292.36|289.46|292.42|289.52|292.36|289.46|11
1646478480000|2022-03-05 11:08:00|292.37|289.47|292.39|289.49|292.41|289.51|292.37|289.47|6
1646478490000|2022-03-05 11:08:10|292.4|289.5|292.49|289.59|292.5|289.6|292.37|289.47|14
1646478500000|2022-03-05 11:08:20|292.53|289.63|292.59|289.69|292.6|289.7|292.53|289.63|17
1646478510000|2022-03-05 11:08:30|292.5|289.6|292.55|289.65|292.58|289.68|292.5|289.6|14
1646478520000|2022-03-05 11:08:40|292.54|289.64|292.59|289.69|292.59|289.69|292.52|289.62|21
1646478530000|2022-03-05 11:08:50|292.58|289.68|292.6|289.7|292.65|289.75|292.58|289.68|15
1646478540000|2022-03-05 11:09:00|292.59|289.69|292.66|289.76|292.66|289.76|292.59|289.69|20
1646478550000|2022-03-05 11:09:10|292.69|289.79|292.66|289.76|292.78|289.88|292.61|289.71|31
1646478560000|2022-03-05 11:09:20|292.65|289.75|292.75|289.85|292.75|289.85|292.6|289.7|19
1646478570000|2022-03-05 11:09:30|292.72|289.82|292.67|289.77|292.72|289.82|292.61|289.71|19
1646478580000|2022-03-05 11:09:40|292.66|289.76|292.77|289.87|292.77|289.87|292.65|289.75|22
1646478590000|2022-03-05 11:09:50|292.76|289.86|292.68|289.78|292.76|289.86|292.68|289.78|21
1646478600000|2022-03-05 11:10:00|292.67|289.77|292.62|289.72|292.69|289.79|292.54|289.64|23
1646478610000|2022-03-05 11:10:10|292.64|289.74|292.64|289.74|292.67|289.77|292.6|289.7|25
1646478620000|2022-03-05 11:10:20|292.65|289.75|292.74|289.84|292.75|289.85|292.64|289.74|17
1646478630000|2022-03-05 11:10:30|292.72|289.82|292.64|289.74|292.74|289.84|292.63|289.73|22
1646478640000|2022-03-05 11:10:40|292.63|289.73|292.68|289.78|292.68|289.78|292.63|289.73|16
1646478650000|2022-03-05 11:10:50|292.69|289.79|292.74|289.84|292.74|289.84|292.66|289.76|19
1646478660000|2022-03-05 11:11:00|292.73|289.83|292.82|289.92|292.82|289.92|292.73|289.83|13
1646478670000|2022-03-05 11:11:10|292.81|289.91|292.83|289.93|292.83|289.93|292.81|289.91|3
1646478680000|2022-03-05 11:11:20|292.84|289.94|292.81|289.91|292.84|289.94|292.76|289.86|17
1646478690000|2022-03-05 11:11:30|292.82|289.92|292.82|289.92|292.82|289.92|292.81|289.91|5
1646478700000|2022-03-05 11:11:40|292.8|289.9|292.82|289.92|292.82|289.92|292.8|289.9|5
1646478710000|2022-03-05 11:11:50|292.83|289.93|292.69|289.79|292.83|289.93|292.68|289.78|28
1646478720000|2022-03-05 11:12:00|292.68|289.78|292.7|289.8|292.74|289.84|292.68|289.78|18
1646478730000|2022-03-05 11:12:10|292.71|289.81|292.8|289.9|292.81|289.91|292.69|289.79|13
1646478740000|2022-03-05 11:12:20|292.73|289.83|292.74|289.84|292.76|289.86|292.71|289.81|17
1646478750000|2022-03-05 11:12:30|292.73|289.83|292.74|289.84|292.74|289.84|292.71|289.81|17
1646478760000|2022-03-05 11:12:40|292.75|289.85|292.77|289.87|292.77|289.87|292.75|289.85|3
1646478770000|2022-03-05 11:12:50|292.78|289.88|292.83|289.93|292.83|289.93|292.76|289.86|14
1646478780000|2022-03-05 11:13:00|292.82|289.92|292.84|289.94|292.84|289.94|292.82|289.92|7
1646478790000|2022-03-05 11:13:10|292.83|289.93|292.82|289.92|292.85|289.95|292.82|289.92|7
1646478800000|2022-03-05 11:13:20|292.84|289.94|292.77|289.87|292.84|289.94|292.75|289.85|12
1646478810000|2022-03-05 11:13:30|292.72|289.82|292.75|289.85|292.77|289.87|292.7|289.8|25
1646478820000|2022-03-05 11:13:40|292.73|289.83|292.73|289.83|292.75|289.85|292.72|289.82|11
1646478830000|2022-03-05 11:13:50|292.72|289.82|292.74|289.84|292.74|289.84|292.71|289.81|11
1646478840000|2022-03-05 11:14:00|292.73|289.83|292.8|289.9|292.81|289.91|292.73|289.83|12
1646478850000|2022-03-05 11:14:10|292.81|289.91|292.81|289.91|292.85|289.95|292.81|289.91|6
1646478860000|2022-03-05 11:14:20|292.82|289.92|292.82|289.92|292.83|289.93|292.81|289.91|13
1646478870000|2022-03-05 11:14:30|292.81|289.91|292.76|289.86|292.83|289.93|292.75|289.85|25
1646478880000|2022-03-05 11:14:40|292.78|289.88|292.74|289.84|292.78|289.88|292.69|289.79|18
1646478890000|2022-03-05 11:14:50|292.78|289.88|292.59|289.69|292.78|289.88|292.54|289.64|30
1646478900000|2022-03-05 11:15:00|292.54|289.64|292.63|289.73|292.65|289.75|292.53|289.63|24
1646478910000|2022-03-05 11:15:10|292.62|289.72|292.67|289.77|292.76|289.86|292.62|289.72|34
1646478920000|2022-03-05 11:15:20|292.69|289.79|292.57|289.67|292.72|289.82|292.57|289.67|29
1646478930000|2022-03-05 11:15:30|292.54|289.64|292.3|289.4|292.54|289.64|292.3|289.4|25
1646478940000|2022-03-05 11:15:40|292.29|289.39|292.36|289.46|292.38|289.48|292.23|289.33|26
1646478950000|2022-03-05 11:15:50|292.37|289.47|292.23|289.33|292.38|289.48|292.22|289.32|23
1646478960000|2022-03-05 11:16:00|292.22|289.32|292.29|289.39|292.3|289.4|292.21|289.31|16
1646478970000|2022-03-05 11:16:10|292.25|289.35|292.19|289.29|292.25|289.35|292.17|289.27|13
1646478980000|2022-03-05 11:16:20|292.18|289.28|292.22|289.32|292.26|289.36|292.16|289.26|23
1646478990000|2022-03-05 11:16:30|292.19|289.29|292.24|289.34|292.25|289.35|292.19|289.29|12
1646479000000|2022-03-05 11:16:40|292.22|289.32|292.23|289.33|292.24|289.34|292.21|289.31|13
1646479010000|2022-03-05 11:16:50|292.22|289.32|292.31|289.41|292.36|289.46|292.22|289.32|27
1646479020000|2022-03-05 11:17:00|292.33|289.43|292.36|289.46|292.36|289.46|292.32|289.42|18
1646479030000|2022-03-05 11:17:10|292.35|289.45|292.42|289.52|292.47|289.57|292.3|289.4|24
1646479040000|2022-03-05 11:17:20|292.43|289.53|292.44|289.54|292.46|289.56|292.42|289.52|11
1646479050000|2022-03-05 11:17:30|292.45|289.55|292.45|289.55|292.49|289.59|292.43|289.53|17
1646479060000|2022-03-05 11:17:40|292.46|289.56|292.37|289.47|292.48|289.58|292.37|289.47|12
1646479070000|2022-03-05 11:17:50|292.38|289.48|292.43|289.53|292.43|289.53|292.34|289.44|25
1646479080000|2022-03-05 11:18:00|292.42|289.52|292.42|289.52|292.43|289.53|292.42|289.52|5
1646479090000|2022-03-05 11:18:10|292.43|289.53|292.44|289.54|292.44|289.54|292.42|289.52|15
1646479100000|2022-03-05 11:18:20|292.45|289.55|292.51|289.61|292.55|289.65|292.45|289.55|25
1646479110000|2022-03-05 11:18:30|292.5|289.6|292.52|289.62|292.53|289.63|292.5|289.6|9
1646479120000|2022-03-05 11:18:40|292.53|289.63|292.54|289.64|292.55|289.65|292.52|289.62|12
1646479130000|2022-03-05 11:18:50|292.55|289.65|292.55|289.65|292.57|289.67|292.53|289.63|11
1646479140000|2022-03-05 11:19:00|292.54|289.64|292.66|289.76|292.73|289.83|292.54|289.64|20
1646479150000|2022-03-05 11:19:10|292.65|289.75|292.59|289.69|292.65|289.75|292.57|289.67|13
1646479160000|2022-03-05 11:19:20|292.58|289.68|292.6|289.7|292.62|289.72|292.58|289.68|10
1646479170000|2022-03-05 11:19:30|292.59|289.69|292.68|289.78|292.73|289.83|292.59|289.69|17
1646479180000|2022-03-05 11:19:40|292.67|289.77|292.72|289.82|292.74|289.84|292.67|289.77|13
1646479190000|2022-03-05 11:19:50|292.69|289.79|292.75|289.85|292.75|289.85|292.65|289.75|14
1646479200000|2022-03-05 11:20:00|292.81|289.91|292.74|289.84|292.81|289.91|292.74|289.84|16
1646479210000|2022-03-05 11:20:10|292.75|289.85|292.79|289.89|292.79|289.89|292.75|289.85|8
1646479220000|2022-03-05 11:20:20|292.8|289.9|292.8|289.9|292.8|289.9|292.75|289.85|9
1646479230000|2022-03-05 11:20:30|292.79|289.89|292.85|289.95|292.86|289.96|292.78|289.88|9
1646479240000|2022-03-05 11:20:40|292.86|289.96|292.85|289.95|292.86|289.96|292.82|289.92|18
1646479250000|2022-03-05 11:20:50|292.91|290.01|292.88|289.98|292.91|290.01|292.88|289.98|4
1646479260000|2022-03-05 11:21:00|292.92|290.02|292.98|290.08|293.04|290.14|292.92|290.02|21
1646479270000|2022-03-05 11:21:10|292.99|290.09|292.98|290.08|292.99|290.09|292.91|290.01|17
1646479280000|2022-03-05 11:21:20|292.97|290.07|293.06|290.16|293.06|290.16|292.97|290.07|16
1646479290000|2022-03-05 11:21:30|293.07|290.17|293.07|290.17|293.15|290.25|293.01|290.11|15
1646479300000|2022-03-05 11:21:40|293.1|290.2|293.03|290.13|293.11|290.21|293|290.1|17
1646479310000|2022-03-05 11:21:50|293.04|290.14|293.12|290.22|293.13|290.23|293.02|290.12|18
1646479320000|2022-03-05 11:22:00|293.11|290.21|293.14|290.24|293.2|290.3|293.11|290.21|20
1646479330000|2022-03-05 11:22:10|293.15|290.25|293.14|290.24|293.15|290.25|293.13|290.23|12
1646479340000|2022-03-05 11:22:20|293.15|290.25|293.16|290.26|293.17|290.27|293.12|290.22|19
1646479350000|2022-03-05 11:22:30|293.15|290.25|293.07|290.17|293.16|290.26|293.06|290.16|19
1646479360000|2022-03-05 11:22:40|293.06|290.16|293.05|290.15|293.08|290.18|293.05|290.15|7
1646479370000|2022-03-05 11:22:50|293.06|290.16|293.11|290.21|293.13|290.23|293.06|290.16|21
1646479380000|2022-03-05 11:23:00|293.1|290.2|293.11|290.21|293.13|290.23|293.1|290.2|9
1646479390000|2022-03-05 11:23:10|293.12|290.22|293.08|290.18|293.12|290.22|293.08|290.18|13
1646479400000|2022-03-05 11:23:20|293.09|290.19|293.02|290.12|293.1|290.2|293.02|290.12|16
1646479410000|2022-03-05 11:23:30|293.04|290.14|293.05|290.15|293.1|290.2|293.04|290.14|8
1646479420000|2022-03-05 11:23:40|293.09|290.19|293.13|290.23|293.13|290.23|293.04|290.14|15
1646479430000|2022-03-05 11:23:50|293.1|290.2|293.1|290.2|293.14|290.24|293.1|290.2|14
1646479440000|2022-03-05 11:24:00|293.09|290.19|293.09|290.19|293.1|290.2|293.09|290.19|3
1646479450000|2022-03-05 11:24:10|293.12|290.22|293.13|290.23|293.15|290.25|293.12|290.22|6
1646479460000|2022-03-05 11:24:20|293.11|290.21|293.06|290.16|293.11|290.21|293.04|290.14|15
1646479470000|2022-03-05 11:24:30|293.05|290.15|293.09|290.19|293.11|290.21|293.05|290.15|21
1646479480000|2022-03-05 11:24:40|293.1|290.2|293.16|290.26|293.17|290.27|293.08|290.18|18
1646479490000|2022-03-05 11:24:50|293.17|290.27|293.13|290.23|293.17|290.27|293.09|290.19|12
1646479500000|2022-03-05 11:25:00|293.11|290.21|293.13|290.23|293.17|290.27|293.11|290.21|8
1646479510000|2022-03-05 11:25:10|293.12|290.22|293.05|290.15|293.13|290.23|293.02|290.12|16
1646479520000|2022-03-05 11:25:20|293.08|290.18|293.03|290.13|293.09|290.19|293.03|290.13|9
1646479530000|2022-03-05 11:25:30|293.02|290.12|293.03|290.13|293.05|290.15|293.02|290.12|6
1646479540000|2022-03-05 11:25:40|293.02|290.12|293|290.1|293.06|290.16|293|290.1|10
1646479550000|2022-03-05 11:25:50|292.96|290.06|292.99|290.09|293|290.1|292.9|290|18
1646479560000|2022-03-05 11:26:00|292.98|290.08|292.96|290.06|292.99|290.09|292.95|290.05|9
1646479570000|2022-03-05 11:26:10|292.97|290.07|292.97|290.07|292.99|290.09|292.97|290.07|8
1646479580000|2022-03-05 11:26:20|292.96|290.06|292.98|290.08|292.98|290.08|292.96|290.06|3
1646479590000|2022-03-05 11:26:30|292.97|290.07|292.98|290.08|292.98|290.08|292.97|290.07|2
1646479600000|2022-03-05 11:26:40|292.96|290.06|292.96|290.06|292.97|290.07|292.96|290.06|5
1646479610000|2022-03-05 11:26:50|292.97|290.07|292.94|290.04|292.98|290.08|292.94|290.04|8
1646479620000|2022-03-05 11:27:00|292.93|290.03|292.94|290.04|292.99|290.09|292.92|290.02|8
1646479630000|2022-03-05 11:27:10|292.95|290.05|292.95|290.05|292.95|290.05|292.95|290.05|1
1646479640000|2022-03-05 11:27:20|292.94|290.04|292.94|290.04|292.95|290.05|292.93|290.03|6
1646479650000|2022-03-05 11:27:30|292.93|290.03|292.7|289.8|292.93|290.03|292.7|289.8|22
1646479660000|2022-03-05 11:27:40|292.71|289.81|292.68|289.78|292.71|289.81|292.66|289.76|10
1646479670000|2022-03-05 11:27:50|292.67|289.77|292.71|289.81|292.71|289.81|292.67|289.77|7
1646479680000|2022-03-05 11:28:00|292.7|289.8|292.7|289.8|292.71|289.81|292.7|289.8|3
1646479690000|2022-03-05 11:28:10|292.67|289.77|292.21|289.31|292.67|289.77|292.18|289.28|27
1646479700000|2022-03-05 11:28:20|292.25|289.35|292.45|289.55|292.45|289.55|292.25|289.35|23
1646479710000|2022-03-05 11:28:30|292.42|289.52|292.64|289.74|292.64|289.74|292.41|289.51|25
1646479720000|2022-03-05 11:28:40|292.59|289.69|292.61|289.71|292.65|289.75|292.57|289.67|25
1646479730000|2022-03-05 11:28:50|292.62|289.72|292.6|289.7|292.66|289.76|292.56|289.66|26
1646479740000|2022-03-05 11:29:00|292.57|289.67|292.7|289.8|292.7|289.8|292.56|289.66|23
1646479750000|2022-03-05 11:29:10|292.67|289.77|292.75|289.85|292.79|289.89|292.66|289.76|23
1646479760000|2022-03-05 11:29:20|292.77|289.87|292.69|289.79|292.79|289.89|292.69|289.79|14
1646479770000|2022-03-05 11:29:30|292.75|289.85|292.74|289.84|292.76|289.86|292.7|289.8|15
1646479780000|2022-03-05 11:29:40|292.71|289.81|292.75|289.85|292.77|289.87|292.71|289.81|12
1646479790000|2022-03-05 11:29:50|292.74|289.84|292.75|289.85|292.75|289.85|292.73|289.83|6
1646479800000|2022-03-05 11:30:00|292.74|289.84|292.76|289.86|292.76|289.86|292.74|289.84|7
1646479810000|2022-03-05 11:30:10|292.7|289.8|292.73|289.83|292.76|289.86|292.7|289.8|10
1646479820000|2022-03-05 11:30:20|292.76|289.86|292.79|289.89|292.79|289.89|292.74|289.84|19
1646479830000|2022-03-05 11:30:30|292.77|289.87|292.74|289.84|292.8|289.9|292.72|289.82|17
1646479840000|2022-03-05 11:30:40|292.72|289.82|292.74|289.84|292.75|289.85|292.63|289.73|18
1646479850000|2022-03-05 11:30:50|292.75|289.85|292.63|289.73|292.75|289.85|292.63|289.73|19
1646479860000|2022-03-05 11:31:00|292.61|289.71|292.61|289.71|292.63|289.73|292.61|289.71|6
1646479870000|2022-03-05 11:31:10|292.6|289.7|292.58|289.68|292.61|289.71|292.58|289.68|5
1646479880000|2022-03-05 11:31:20|292.61|289.71|292.36|289.46|292.62|289.72|292.35|289.45|27
1646479890000|2022-03-05 11:31:30|292.35|289.45|292.36|289.46|292.43|289.53|292.35|289.45|18
1646479900000|2022-03-05 11:31:40|292.37|289.47|292.36|289.46|292.37|289.47|292.29|289.39|7
1646479910000|2022-03-05 11:31:50|292.35|289.45|292.03|289.13|292.35|289.45|292.02|289.12|23
1646479920000|2022-03-05 11:32:00|292.04|289.14|291.94|289.04|292.04|289.14|291.94|289.04|19
1646479930000|2022-03-05 11:32:10|291.91|289.01|292.04|289.14|292.05|289.15|291.89|288.99|19
1646479940000|2022-03-05 11:32:20|292.03|289.13|291.94|289.04|292.03|289.13|291.93|289.03|15
1646479950000|2022-03-05 11:32:30|291.96|289.06|292.01|289.11|292.01|289.11|291.94|289.04|14
1646479960000|2022-03-05 11:32:40|291.98|289.08|291.84|288.94|292.02|289.12|291.81|288.91|23
1646479970000|2022-03-05 11:32:50|291.86|288.96|291.8|288.9|291.87|288.97|291.79|288.89|16
1646479980000|2022-03-05 11:33:00|291.79|288.89|291.71|288.81|291.79|288.89|291.71|288.81|24
1646479990000|2022-03-05 11:33:10|291.7|288.8|291.73|288.83|291.74|288.84|291.64|288.74|15
1646480000000|2022-03-05 11:33:20|291.72|288.82|291.62|288.72|291.72|288.82|291.62|288.72|8
1646480010000|2022-03-05 11:33:30|291.54|288.64|291.49|288.59|291.54|288.64|291.48|288.58|10
1646480020000|2022-03-05 11:33:40|291.48|288.58|291.43|288.53|291.48|288.58|291.41|288.51|12
1646480030000|2022-03-05 11:33:50|291.41|288.51|291.4|288.5|291.41|288.51|291.39|288.49|9
1646480040000|2022-03-05 11:34:00|291.41|288.51|291.4|288.5|291.41|288.51|291.39|288.49|12
1646480050000|2022-03-05 11:34:10|291.39|288.49|291.39|288.49|291.42|288.52|291.37|288.47|15
1646480060000|2022-03-05 11:34:20|291.4|288.5|291.51|288.61|291.56|288.66|291.38|288.48|20
1646480070000|2022-03-05 11:34:30|291.5|288.6|291.39|288.49|291.51|288.61|291.39|288.49|14
1646480080000|2022-03-05 11:34:40|291.38|288.48|291.43|288.53|291.44|288.54|291.38|288.48|13
1646480090000|2022-03-05 11:34:50|291.44|288.54|291.49|288.59|291.51|288.61|291.43|288.53|10
1646480100000|2022-03-05 11:35:00|291.48|288.58|291.47|288.57|291.55|288.65|291.44|288.54|21
1646480110000|2022-03-05 11:35:10|291.44|288.54|291.46|288.56|291.47|288.57|291.42|288.52|18
1646480120000|2022-03-05 11:35:20|291.47|288.57|291.54|288.64|291.55|288.65|291.45|288.55|29
1646480130000|2022-03-05 11:35:30|291.53|288.63|291.53|288.63|291.54|288.64|291.47|288.57|18
1646480140000|2022-03-05 11:35:40|291.5|288.6|291.48|288.58|291.55|288.65|291.47|288.57|18
1646480150000|2022-03-05 11:35:50|291.5|288.6|291.48|288.58|291.5|288.6|291.48|288.58|7
1646480160000|2022-03-05 11:36:00|291.47|288.57|291.51|288.61|291.53|288.63|291.42|288.52|14
1646480170000|2022-03-05 11:36:10|291.53|288.63|291.48|288.58|291.53|288.63|291.47|288.57|19
1646480180000|2022-03-05 11:36:20|291.49|288.59|291.51|288.61|291.55|288.65|291.48|288.58|17
1646480190000|2022-03-05 11:36:30|291.49|288.59|291.48|288.58|291.49|288.59|291.47|288.57|4
1646480200000|2022-03-05 11:36:40|291.5|288.6|291.57|288.67|291.58|288.68|291.5|288.6|9
1646480210000|2022-03-05 11:36:50|291.58|288.68|291.56|288.66|291.6|288.7|291.56|288.66|8
1646480220000|2022-03-05 11:37:00|291.57|288.67|291.52|288.62|291.57|288.67|291.5|288.6|9
1646480230000|2022-03-05 11:37:10|291.54|288.64|291.57|288.67|291.57|288.67|291.53|288.63|8
1646480240000|2022-03-05 11:37:20|291.56|288.66|291.59|288.69|291.64|288.74|291.54|288.64|14
1646480250000|2022-03-05 11:37:30|291.53|288.63|291.54|288.64|291.59|288.69|291.53|288.63|15
1646480260000|2022-03-05 11:37:40|291.55|288.65|291.57|288.67|291.6|288.7|291.55|288.65|8
1646480270000|2022-03-05 11:37:50|291.56|288.66|291.59|288.69|291.63|288.73|291.55|288.65|11
1646480280000|2022-03-05 11:38:00|291.63|288.73|291.57|288.67|291.63|288.73|291.57|288.67|14
1646480290000|2022-03-05 11:38:10|291.56|288.66|291.56|288.66|291.57|288.67|291.54|288.64|7
1646480300000|2022-03-05 11:38:20|291.55|288.65|291.53|288.63|291.55|288.65|291.53|288.63|7
1646480310000|2022-03-05 11:38:30|291.55|288.65|291.48|288.58|291.55|288.65|291.47|288.57|12
1646480320000|2022-03-05 11:38:40|291.46|288.56|291.47|288.57|291.48|288.58|291.46|288.56|6
1646480340000|2022-03-05 11:39:00|291.49|288.59|291.54|288.64|291.56|288.66|291.48|288.58|7
1646480350000|2022-03-05 11:39:10|291.53|288.63|291.48|288.58|291.55|288.65|291.48|288.58|16
1646480360000|2022-03-05 11:39:20|291.49|288.59|291.45|288.55|291.55|288.65|291.45|288.55|15
1646480370000|2022-03-05 11:39:30|291.46|288.56|291.44|288.54|291.48|288.58|291.44|288.54|4
1646480380000|2022-03-05 11:39:40|291.45|288.55|291.43|288.53|291.45|288.55|291.4|288.5|7
1646480390000|2022-03-05 11:39:50|291.45|288.55|291.44|288.54|291.46|288.56|291.41|288.51|11
1646480400000|2022-03-05 11:40:00|291.46|288.56|291.48|288.58|291.48|288.58|291.42|288.52|10
1646480410000|2022-03-05 11:40:10|291.47|288.57|291.43|288.53|291.47|288.57|291.42|288.52|11
1646480420000|2022-03-05 11:40:20|291.44|288.54|291.51|288.61|291.52|288.62|291.42|288.52|14
1646480430000|2022-03-05 11:40:30|291.5|288.6|291.43|288.53|291.5|288.6|291.41|288.51|11
1646480460000|2022-03-05 11:41:00|291.46|288.56|291.44|288.54|291.49|288.59|291.42|288.52|19
1646480480000|2022-03-05 11:41:20|291.43|288.53|291.44|288.54|291.44|288.54|291.43|288.53|4
1646480490000|2022-03-05 11:41:30|291.43|288.53|291.47|288.57|291.47|288.57|291.43|288.53|8
1646480500000|2022-03-05 11:41:40|291.43|288.53|291.44|288.54|291.45|288.55|291.43|288.53|10
1646480510000|2022-03-05 11:41:50|291.45|288.55|291.45|288.55|291.45|288.55|291.44|288.54|7
1646480520000|2022-03-05 11:42:00|291.44|288.54|291.44|288.54|291.47|288.57|291.36|288.46|22
1646480530000|2022-03-05 11:42:10|291.43|288.53|291.45|288.55|291.45|288.55|291.43|288.53|5
1646480540000|2022-03-05 11:42:20|291.46|288.56|291.47|288.57|291.48|288.58|291.46|288.56|3
1646480550000|2022-03-05 11:42:30|291.48|288.58|291.47|288.57|291.48|288.58|291.47|288.57|2
1646480560000|2022-03-05 11:42:40|291.48|288.58|291.49|288.59|291.51|288.61|291.47|288.57|7
1646480570000|2022-03-05 11:42:50|291.53|288.63|291.55|288.65|291.55|288.65|291.49|288.59|7
1646480580000|2022-03-05 11:43:00|291.49|288.59|291.58|288.68|291.64|288.74|291.48|288.58|21
1646480590000|2022-03-05 11:43:10|291.59|288.69|291.57|288.67|291.59|288.69|291.55|288.65|17
1646480600000|2022-03-05 11:43:20|291.56|288.66|291.61|288.71|291.63|288.73|291.56|288.66|18
1646480610000|2022-03-05 11:43:30|291.6|288.7|291.63|288.73|291.63|288.73|291.56|288.66|14
1646480620000|2022-03-05 11:43:40|291.64|288.74|291.68|288.78|291.74|288.84|291.63|288.73|17
1646480630000|2022-03-05 11:43:50|291.66|288.76|291.7|288.8|291.71|288.81|291.62|288.72|25
1646480640000|2022-03-05 11:44:00|291.68|288.78|291.71|288.81|291.72|288.82|291.67|288.77|13
1646480650000|2022-03-05 11:44:10|291.7|288.8|291.68|288.78|291.72|288.82|291.68|288.78|10
1646480660000|2022-03-05 11:44:20|291.72|288.82|291.73|288.83|291.73|288.83|291.68|288.78|7
1646480670000|2022-03-05 11:44:30|291.68|288.78|291.66|288.76|291.68|288.78|291.65|288.75|3
1646480680000|2022-03-05 11:44:40|291.67|288.77|291.67|288.77|291.7|288.8|291.65|288.75|6
1646480690000|2022-03-05 11:44:50|291.72|288.82|291.69|288.79|291.72|288.82|291.69|288.79|4
1646480700000|2022-03-05 11:45:00|291.7|288.8|291.86|288.96|291.86|288.96|291.69|288.79|19
1646480710000|2022-03-05 11:45:10|291.85|288.95|291.78|288.88|291.85|288.95|291.78|288.88|13
1646480720000|2022-03-05 11:45:20|291.77|288.87|291.84|288.94|291.85|288.95|291.77|288.87|9
1646480730000|2022-03-05 11:45:30|291.83|288.93|291.85|288.95|291.85|288.95|291.79|288.89|20
1646480740000|2022-03-05 11:45:40|291.86|288.96|291.93|289.03|291.93|289.03|291.85|288.95|9
1646480750000|2022-03-05 11:45:50|291.94|289.04|291.88|288.98|291.94|289.04|291.84|288.94|16
1646480760000|2022-03-05 11:46:00|291.87|288.97|291.84|288.94|291.87|288.97|291.84|288.94|6
1646480770000|2022-03-05 11:46:10|291.85|288.95|291.83|288.93|291.88|288.98|291.8|288.9|16
1646480780000|2022-03-05 11:46:20|291.73|288.83|291.67|288.77|291.76|288.86|291.64|288.74|17
1646480790000|2022-03-05 11:46:30|291.66|288.76|291.74|288.84|291.76|288.86|291.66|288.76|9
1646480800000|2022-03-05 11:46:40|291.73|288.83|291.62|288.72|291.73|288.83|291.62|288.72|10
1646480810000|2022-03-05 11:46:50|291.61|288.71|291.62|288.72|291.66|288.76|291.61|288.71|10
1646480820000|2022-03-05 11:47:00|291.6|288.7|291.6|288.7|291.63|288.73|291.59|288.69|7
1646480830000|2022-03-05 11:47:10|291.58|288.68|291.51|288.61|291.59|288.69|291.5|288.6|11
1646480840000|2022-03-05 11:47:20|291.44|288.54|291.45|288.55|291.46|288.56|291.43|288.53|7
1646480850000|2022-03-05 11:47:30|291.46|288.56|291.43|288.53|291.46|288.56|291.43|288.53|5
1646480860000|2022-03-05 11:47:40|291.46|288.56|291.41|288.51|291.46|288.56|291.41|288.51|21
1646480870000|2022-03-05 11:47:50|291.44|288.54|291.37|288.47|291.44|288.54|291.37|288.47|26
1646480880000|2022-03-05 11:48:00|291.42|288.52|291.39|288.49|291.45|288.55|291.32|288.42|21
1646480890000|2022-03-05 11:48:10|291.38|288.48|291.44|288.54|291.44|288.54|291.37|288.47|20
1646480900000|2022-03-05 11:48:20|291.38|288.48|291.4|288.5|291.44|288.54|291.38|288.48|5
1646480910000|2022-03-05 11:48:30|291.43|288.53|291.41|288.51|291.43|288.53|291.41|288.51|3
1646480920000|2022-03-05 11:48:40|291.4|288.5|291.39|288.49|291.42|288.52|291.39|288.49|4
1646480940000|2022-03-05 11:49:00|291.38|288.48|291.39|288.49|291.41|288.51|291.38|288.48|4
1646480950000|2022-03-05 11:49:10|291.4|288.5|291.38|288.48|291.4|288.5|291.37|288.47|5
1646480960000|2022-03-05 11:49:20|291.37|288.47|291.4|288.5|291.4|288.5|291.37|288.47|11
1646480970000|2022-03-05 11:49:30|291.36|288.46|291.38|288.48|291.41|288.51|291.36|288.46|3
1646480980000|2022-03-05 11:49:40|291.35|288.45|291.48|288.58|291.48|288.58|291.35|288.45|16
1646480990000|2022-03-05 11:49:50|291.43|288.53|291.39|288.49|291.46|288.56|291.37|288.47|29
1646481000000|2022-03-05 11:50:00|291.46|288.56|291.44|288.54|291.46|288.56|291.37|288.47|15
1646481010000|2022-03-05 11:50:10|291.39|288.49|291.43|288.53|291.45|288.55|291.36|288.46|14
1646481020000|2022-03-05 11:50:20|291.45|288.55|291.38|288.48|291.46|288.56|291.38|288.48|15
1646481030000|2022-03-05 11:50:30|291.41|288.51|291.4|288.5|291.42|288.52|291.4|288.5|5
1646481040000|2022-03-05 11:50:40|291.41|288.51|291.43|288.53|291.45|288.55|291.4|288.5|13
1646481050000|2022-03-05 11:50:50|291.45|288.55|291.43|288.53|291.45|288.55|291.39|288.49|18
1646481060000|2022-03-05 11:51:00|291.44|288.54|291.44|288.54|291.47|288.57|291.4|288.5|14
1646481070000|2022-03-05 11:51:10|291.46|288.56|291.57|288.67|291.57|288.67|291.44|288.54|11
1646481080000|2022-03-05 11:51:20|291.55|288.65|291.61|288.71|291.61|288.71|291.54|288.64|17
1646481090000|2022-03-05 11:51:30|291.64|288.74|291.54|288.64|291.64|288.74|291.54|288.64|22
1646481100000|2022-03-05 11:51:40|291.58|288.68|291.57|288.67|291.61|288.71|291.55|288.65|19
1646481110000|2022-03-05 11:51:50|291.58|288.68|291.67|288.77|291.67|288.77|291.56|288.66|25
1646481120000|2022-03-05 11:52:00|291.59|288.69|291.57|288.67|291.67|288.77|291.57|288.67|25
1646481130000|2022-03-05 11:52:10|291.58|288.68|291.53|288.63|291.58|288.68|291.53|288.63|15
1646481140000|2022-03-05 11:52:20|291.55|288.65|291.55|288.65|291.57|288.67|291.53|288.63|12
1646481150000|2022-03-05 11:52:30|291.6|288.7|291.63|288.73|291.67|288.77|291.57|288.67|19
1646481160000|2022-03-05 11:52:40|291.62|288.72|291.61|288.71|291.62|288.72|291.54|288.64|17
1646481170000|2022-03-05 11:52:50|291.6|288.7|291.59|288.69|291.65|288.75|291.59|288.69|11
1646481180000|2022-03-05 11:53:00|291.65|288.75|291.69|288.79|291.69|288.79|291.57|288.67|15
1646481190000|2022-03-05 11:53:10|291.7|288.8|291.71|288.81|291.79|288.89|291.66|288.76|16
1646481200000|2022-03-05 11:53:20|291.73|288.83|291.72|288.82|291.79|288.89|291.72|288.82|18
1646481210000|2022-03-05 11:53:30|291.73|288.83|291.72|288.82|291.76|288.86|291.68|288.78|21
1646481220000|2022-03-05 11:53:40|291.69|288.79|291.74|288.84|291.8|288.9|291.68|288.78|21
1646481230000|2022-03-05 11:53:50|291.73|288.83|291.72|288.82|291.78|288.88|291.7|288.8|21
1646481240000|2022-03-05 11:54:00|291.76|288.86|291.78|288.88|291.79|288.89|291.72|288.82|16
1646481250000|2022-03-05 11:54:10|291.74|288.84|291.79|288.89|291.79|288.89|291.74|288.84|3
1646481260000|2022-03-05 11:54:20|291.78|288.88|291.75|288.85|291.81|288.91|291.71|288.81|20
1646481270000|2022-03-05 11:54:30|291.73|288.83|291.71|288.81|291.77|288.87|291.7|288.8|17
1646481280000|2022-03-05 11:54:40|291.72|288.82|291.81|288.91|291.81|288.91|291.68|288.78|26
1646481290000|2022-03-05 11:54:50|291.77|288.87|291.83|288.93|291.86|288.96|291.75|288.85|21
1646481300000|2022-03-05 11:55:00|291.81|288.91|291.83|288.93|291.87|288.97|291.8|288.9|21
1646481310000|2022-03-05 11:55:10|291.85|288.95|291.84|288.94|291.87|288.97|291.82|288.92|12
1646481320000|2022-03-05 11:55:20|291.87|288.97|291.85|288.95|291.9|289|291.76|288.86|22
1646481330000|2022-03-05 11:55:30|291.86|288.96|291.86|288.96|291.91|289.01|291.82|288.92|14
1646481340000|2022-03-05 11:55:40|291.84|288.94|291.84|288.94|291.91|289.01|291.8|288.9|17
1646481350000|2022-03-05 11:55:50|291.83|288.93|291.87|288.97|291.88|288.98|291.8|288.9|15
1646481360000|2022-03-05 11:56:00|291.88|288.98|291.83|288.93|291.89|288.99|291.82|288.92|12
1646481370000|2022-03-05 11:56:10|291.82|288.92|291.81|288.91|291.83|288.93|291.81|288.91|5
1646481380000|2022-03-05 11:56:20|291.82|288.92|291.8|288.9|291.83|288.93|291.8|288.9|4
1646481390000|2022-03-05 11:56:30|291.79|288.89|291.82|288.92|291.83|288.93|291.79|288.89|6
1646481400000|2022-03-05 11:56:40|291.81|288.91|291.9|289|291.9|289|291.79|288.89|8
1646481410000|2022-03-05 11:56:50|291.86|288.96|291.8|288.9|291.86|288.96|291.78|288.88|12
1646481420000|2022-03-05 11:57:00|291.79|288.89|291.8|288.9|291.88|288.98|291.79|288.89|9
1646481430000|2022-03-05 11:57:10|291.81|288.91|291.77|288.87|291.81|288.91|291.7|288.8|10
1646481440000|2022-03-05 11:57:20|291.76|288.86|291.68|288.78|291.79|288.89|291.68|288.78|20
1646481450000|2022-03-05 11:57:30|291.69|288.79|291.76|288.86|291.76|288.86|291.68|288.78|8
1646481460000|2022-03-05 11:57:40|291.78|288.88|291.86|288.96|291.87|288.97|291.77|288.87|27
1646481470000|2022-03-05 11:57:50|291.87|288.97|291.83|288.93|291.87|288.97|291.81|288.91|12
1646481480000|2022-03-05 11:58:00|291.82|288.92|291.84|288.94|291.85|288.95|291.79|288.89|13
1646481490000|2022-03-05 11:58:10|291.85|288.95|291.86|288.96|291.86|288.96|291.8|288.9|18
1646481500000|2022-03-05 11:58:20|291.8|288.9|291.78|288.88|291.86|288.96|291.78|288.88|19
1646481510000|2022-03-05 11:58:30|291.79|288.89|291.81|288.91|291.81|288.91|291.73|288.83|17
1646481520000|2022-03-05 11:58:40|291.82|288.92|291.78|288.88|291.82|288.92|291.77|288.87|9
1646481530000|2022-03-05 11:58:50|291.73|288.83|291.71|288.81|291.73|288.83|291.71|288.81|3
1646481540000|2022-03-05 11:59:00|291.68|288.78|291.74|288.84|291.76|288.86|291.68|288.78|8
1646481550000|2022-03-05 11:59:10|291.75|288.85|291.76|288.86|291.78|288.88|291.75|288.85|9
1646481560000|2022-03-05 11:59:20|291.74|288.84|291.88|288.98|291.89|288.99|291.74|288.84|18
1646481570000|2022-03-05 11:59:30|291.87|288.97|291.89|288.99|291.92|289.02|291.84|288.94|16
1646481580000|2022-03-05 11:59:40|291.88|288.98|291.9|289|291.95|289.05|291.83|288.93|14
1646481590000|2022-03-05 11:59:50|291.88|288.98|291.87|288.97|291.91|289.01|291.82|288.92|14
1646481600000|2022-03-05 12:00:00|291.83|288.93|291.82|288.92|291.88|288.98|291.82|288.92|7
1646481610000|2022-03-05 12:00:10|291.78|288.88|291.84|288.94|291.85|288.95|291.76|288.86|14
1646481620000|2022-03-05 12:00:20|291.83|288.93|291.85|288.95|291.85|288.95|291.82|288.92|7
1646481630000|2022-03-05 12:00:30|291.86|288.96|291.86|288.96|291.87|288.97|291.84|288.94|9
1646481640000|2022-03-05 12:00:40|291.88|288.98|291.89|288.99|291.91|289.01|291.88|288.98|13
1646481650000|2022-03-05 12:00:50|291.9|289|291.89|288.99|291.91|289.01|291.89|288.99|3
1646481660000|2022-03-05 12:01:00|291.9|289|291.9|289|291.9|289|291.89|288.99|3
1646481670000|2022-03-05 12:01:10|291.89|288.99|291.82|288.92|291.89|288.99|291.81|288.91|8
1646481680000|2022-03-05 12:01:20|291.84|288.94|291.84|288.94|291.84|288.94|291.84|288.94|1
1646481690000|2022-03-05 12:01:30|291.85|288.95|291.82|288.92|291.85|288.95|291.82|288.92|4
1646481700000|2022-03-05 12:01:40|291.83|288.93|291.84|288.94|291.85|288.95|291.7|288.8|15
1646481710000|2022-03-05 12:01:50|291.82|288.92|291.76|288.86|291.84|288.94|291.75|288.85|13
1646481720000|2022-03-05 12:02:00|291.75|288.85|291.74|288.84|291.76|288.86|291.74|288.84|4
1646481730000|2022-03-05 12:02:10|291.73|288.83|291.75|288.85|291.76|288.86|291.73|288.83|6
1646481740000|2022-03-05 12:02:20|291.74|288.84|291.8|288.9|291.8|288.9|291.73|288.83|8
1646481750000|2022-03-05 12:02:30|291.81|288.91|291.79|288.89|291.81|288.91|291.78|288.88|12
1646481760000|2022-03-05 12:02:40|291.78|288.88|291.8|288.9|291.81|288.91|291.77|288.87|11
1646481770000|2022-03-05 12:02:50|291.79|288.89|291.8|288.9|291.81|288.91|291.78|288.88|14
1646481780000|2022-03-05 12:03:00|291.81|288.91|291.92|289.02|291.95|289.05|291.81|288.91|15
1646481790000|2022-03-05 12:03:10|291.93|289.03|291.91|289.01|291.93|289.03|291.9|289|9
1646481800000|2022-03-05 12:03:20|291.9|289|291.99|289.09|291.99|289.09|291.9|289|10
1646481810000|2022-03-05 12:03:30|291.97|289.07|292.04|289.14|292.04|289.14|291.95|289.05|10
1646481820000|2022-03-05 12:03:40|292.03|289.13|291.99|289.09|292.04|289.14|291.98|289.08|14
1646481830000|2022-03-05 12:03:50|292|289.1|292.07|289.17|292.08|289.18|292|289.1|15
1646481840000|2022-03-05 12:04:00|292.05|289.15|292.04|289.14|292.05|289.15|292.02|289.12|8
1646481850000|2022-03-05 12:04:10|292.03|289.13|292.02|289.12|292.04|289.14|292.01|289.11|11
1646481860000|2022-03-05 12:04:20|292.03|289.13|292.05|289.15|292.05|289.15|292.02|289.12|9
1646481870000|2022-03-05 12:04:30|292.04|289.14|292.1|289.2|292.11|289.21|292.04|289.14|12
1646481880000|2022-03-05 12:04:40|292.11|289.21|292.12|289.22|292.13|289.23|292.1|289.2|6
1646481890000|2022-03-05 12:04:50|292.11|289.21|292.11|289.21|292.12|289.22|292.11|289.21|7
1646481900000|2022-03-05 12:05:00|292.12|289.22|292.11|289.21|292.12|289.22|292.11|289.21|2
1646481910000|2022-03-05 12:05:10|292.12|289.22|292.1|289.2|292.12|289.22|292.08|289.18|9
1646481920000|2022-03-05 12:05:20|292.11|289.21|292.12|289.22|292.12|289.22|292.11|289.21|4
1646481930000|2022-03-05 12:05:30|292.11|289.21|292.14|289.24|292.14|289.24|292.09|289.19|5
1646481940000|2022-03-05 12:05:40|292.15|289.25|292.21|289.31|292.23|289.33|292.14|289.24|10
1646481950000|2022-03-05 12:05:50|292.2|289.3|292.22|289.32|292.22|289.32|292.2|289.3|2
1646481960000|2022-03-05 12:06:00|292.25|289.35|292.29|289.39|292.29|289.39|292.24|289.34|15
1646481970000|2022-03-05 12:06:10|292.28|289.38|292.21|289.31|292.28|289.38|292.21|289.31|10
1646481980000|2022-03-05 12:06:20|292.19|289.29|292.2|289.3|292.2|289.3|292.17|289.27|13
1646481990000|2022-03-05 12:06:30|292.19|289.29|292.22|289.32|292.25|289.35|292.19|289.29|15
1646482000000|2022-03-05 12:06:40|292.23|289.33|292.2|289.3|292.24|289.34|292.19|289.29|9
1646482010000|2022-03-05 12:06:50|292.21|289.31|292.23|289.33|292.24|289.34|292.19|289.29|12
1646482020000|2022-03-05 12:07:00|292.24|289.34|292.29|289.39|292.3|289.4|292.24|289.34|11
1646482030000|2022-03-05 12:07:10|292.3|289.4|292.4|289.5|292.42|289.52|292.3|289.4|13
1646482040000|2022-03-05 12:07:20|292.39|289.49|292.66|289.76|292.68|289.78|292.39|289.49|14
1646482050000|2022-03-05 12:07:30|292.64|289.74|292.98|290.08|292.98|290.08|292.63|289.73|16
1646482060000|2022-03-05 12:07:40|292.96|290.06|292.67|289.77|292.96|290.06|292.64|289.74|20
1646482070000|2022-03-05 12:07:50|292.66|289.76|292.67|289.77|292.67|289.77|292.62|289.72|15
1646482080000|2022-03-05 12:08:00|292.64|289.74|292.69|289.79|292.69|289.79|292.64|289.74|16
1646482090000|2022-03-05 12:08:10|292.68|289.78|292.81|289.91|292.82|289.92|292.66|289.76|11
1646482100000|2022-03-05 12:08:20|292.8|289.9|292.79|289.89|292.8|289.9|292.75|289.85|15
1646482110000|2022-03-05 12:08:30|292.78|289.88|292.7|289.8|292.78|289.88|292.7|289.8|7
1646482120000|2022-03-05 12:08:40|292.71|289.81|292.74|289.84|292.74|289.84|292.7|289.8|12
1646482130000|2022-03-05 12:08:50|292.73|289.83|292.63|289.73|292.74|289.84|292.63|289.73|10
1646482140000|2022-03-05 12:09:00|292.62|289.72|292.55|289.65|292.62|289.72|292.55|289.65|11
1646482150000|2022-03-05 12:09:10|292.54|289.64|292.54|289.64|292.55|289.65|292.52|289.62|9
1646482160000|2022-03-05 12:09:20|292.53|289.63|292.47|289.57|292.53|289.63|292.47|289.57|11
1646482170000|2022-03-05 12:09:30|292.46|289.56|292.28|289.38|292.46|289.56|292.28|289.38|13
1646482180000|2022-03-05 12:09:40|292.27|289.37|292.1|289.2|292.27|289.37|292.09|289.19|13
1646482190000|2022-03-05 12:09:50|292.09|289.19|291.89|288.99|292.1|289.2|291.87|288.97|8
1646482200000|2022-03-05 12:10:00|291.88|288.98|291.92|289.02|291.93|289.03|291.88|288.98|7
1646482210000|2022-03-05 12:10:10|291.91|289.01|291.72|288.82|291.92|289.02|291.72|288.82|15
1646482220000|2022-03-05 12:10:20|291.73|288.83|291.56|288.66|291.73|288.83|291.53|288.63|15
1646482230000|2022-03-05 12:10:30|291.55|288.65|291.75|288.85|291.82|288.92|291.52|288.62|22
1646482240000|2022-03-05 12:10:40|291.76|288.86|291.88|288.98|291.88|288.98|291.71|288.81|14
1646482250000|2022-03-05 12:10:50|291.84|288.94|291.89|288.99|291.92|289.02|291.84|288.94|15
1646482260000|2022-03-05 12:11:00|291.87|288.97|291.81|288.91|291.88|288.98|291.74|288.84|21
1646482270000|2022-03-05 12:11:10|291.82|288.92|291.94|289.04|291.97|289.07|291.82|288.92|15
1646482280000|2022-03-05 12:11:20|291.95|289.05|292.09|289.19|292.12|289.22|291.92|289.02|18
1646482290000|2022-03-05 12:11:30|292.1|289.2|292.06|289.16|292.11|289.21|292.03|289.13|19
1646482300000|2022-03-05 12:11:40|292.05|289.15|292.13|289.23|292.17|289.27|292.05|289.15|11
1646482310000|2022-03-05 12:11:50|292.11|289.21|292.3|289.4|292.32|289.42|292.11|289.21|12
1646482320000|2022-03-05 12:12:00|292.32|289.42|292.32|289.42|292.35|289.45|292.32|289.42|9
1646482330000|2022-03-05 12:12:10|292.33|289.43|292.36|289.46|292.42|289.52|292.33|289.43|12
1646482340000|2022-03-05 12:12:20|292.35|289.45|292.23|289.33|292.36|289.46|292.23|289.33|9
1646482350000|2022-03-05 12:12:30|292.22|289.32|292.33|289.43|292.39|289.49|292.22|289.32|17
1646482360000|2022-03-05 12:12:40|292.34|289.44|292.36|289.46|292.38|289.48|292.33|289.43|9
1646482370000|2022-03-05 12:12:50|292.29|289.39|292.19|289.29|292.29|289.39|292.19|289.29|13
1646482380000|2022-03-05 12:13:00|292.21|289.31|292.23|289.33|292.23|289.33|292.21|289.31|5
1646482390000|2022-03-05 12:13:10|292.22|289.32|292.24|289.34|292.24|289.34|292.22|289.32|5
1646482400000|2022-03-05 12:13:20|292.22|289.32|292.23|289.33|292.23|289.33|292.22|289.32|8
1646482410000|2022-03-05 12:13:30|292.22|289.32|292.23|289.33|292.24|289.34|292.22|289.32|10
1646482420000|2022-03-05 12:13:40|292.22|289.32|292.22|289.32|292.22|289.32|292.22|289.32|1
1646482430000|2022-03-05 12:13:50|292.23|289.33|292.22|289.32|292.29|289.39|292.22|289.32|9
1646482440000|2022-03-05 12:14:00|292.24|289.34|292.27|289.37|292.27|289.37|292.24|289.34|6
1646482450000|2022-03-05 12:14:10|292.28|289.38|292.23|289.33|292.28|289.38|292.23|289.33|10
1646482460000|2022-03-05 12:14:20|292.24|289.34|292.47|289.57|292.47|289.57|292.22|289.32|12
1646482470000|2022-03-05 12:14:30|292.46|289.56|292.43|289.53|292.46|289.56|292.42|289.52|8
1646482480000|2022-03-05 12:14:40|292.42|289.52|292.31|289.41|292.43|289.53|292.28|289.38|14
1646482490000|2022-03-05 12:14:50|292.29|289.39|292.43|289.53|292.43|289.53|292.29|289.39|7
1646482500000|2022-03-05 12:15:00|292.47|289.57|292.45|289.55|292.47|289.57|292.45|289.55|5
1646482510000|2022-03-05 12:15:10|292.46|289.56|292.46|289.56|292.5|289.6|292.41|289.51|10
1646482520000|2022-03-05 12:15:20|292.48|289.58|292.52|289.62|292.53|289.63|292.43|289.53|10
1646482530000|2022-03-05 12:15:30|292.54|289.64|292.55|289.65|292.57|289.67|292.5|289.6|19
1646482540000|2022-03-05 12:15:40|292.57|289.67|292.59|289.69|292.6|289.7|292.39|289.49|20
1646482550000|2022-03-05 12:15:50|292.58|289.68|292.5|289.6|292.58|289.68|292.49|289.59|21
1646482560000|2022-03-05 12:16:00|292.49|289.59|292.47|289.57|292.49|289.59|292.42|289.52|14
1646482570000|2022-03-05 12:16:10|292.48|289.58|292.52|289.62|292.6|289.7|292.47|289.57|21
1646482580000|2022-03-05 12:16:20|292.55|289.65|292.64|289.74|292.64|289.74|292.51|289.61|17
1646482590000|2022-03-05 12:16:30|292.65|289.75|292.61|289.71|292.67|289.77|292.61|289.71|22
1646482600000|2022-03-05 12:16:40|292.55|289.65|292.63|289.73|292.64|289.74|292.53|289.63|16
1646482610000|2022-03-05 12:16:50|292.64|289.74|292.61|289.71|292.64|289.74|292.61|289.71|8
1646482620000|2022-03-05 12:17:00|292.6|289.7|292.55|289.65|292.6|289.7|292.54|289.64|18
1646482630000|2022-03-05 12:17:10|292.54|289.64|292.72|289.82|292.72|289.82|292.54|289.64|18
1646482640000|2022-03-05 12:17:20|292.71|289.81|292.89|289.99|292.92|290.02|292.71|289.81|19
1646482650000|2022-03-05 12:17:30|292.87|289.97|293.2|290.3|293.2|290.3|292.72|289.82|23
1646482660000|2022-03-05 12:17:40|293.24|290.34|293.12|290.22|293.24|290.34|293.12|290.22|27
1646482670000|2022-03-05 12:17:50|293.11|290.21|293.09|290.19|293.11|290.21|293.08|290.18|9
1646482680000|2022-03-05 12:18:00|293.11|290.21|293.09|290.19|293.14|290.24|292.87|289.97|20
1646482690000|2022-03-05 12:18:10|293.1|290.2|293.15|290.25|293.15|290.25|292.97|290.07|22
1646482700000|2022-03-05 12:18:20|293.17|290.27|293.1|290.2|293.2|290.3|293.08|290.18|13
1646482710000|2022-03-05 12:18:30|293.11|290.21|293.11|290.21|293.13|290.23|293.1|290.2|6
1646482720000|2022-03-05 12:18:40|293.08|290.18|293.08|290.18|293.08|290.18|293.07|290.17|5
1646482730000|2022-03-05 12:18:50|293.07|290.17|292.95|290.05|293.07|290.17|292.94|290.04|11
1646482740000|2022-03-05 12:19:00|292.92|290.02|292.87|289.97|292.92|290.02|292.85|289.95|13
1646482750000|2022-03-05 12:19:10|292.86|289.96|292.8|289.9|292.89|289.99|292.74|289.84|11
1646482760000|2022-03-05 12:19:20|292.83|289.93|292.9|290|292.9|290|292.83|289.93|6
1646482770000|2022-03-05 12:19:30|292.92|290.02|292.95|290.05|292.99|290.09|292.92|290.02|10
1646482780000|2022-03-05 12:19:40|292.96|290.06|293.07|290.17|293.08|290.18|292.95|290.05|14
1646482790000|2022-03-05 12:19:50|293.06|290.16|293|290.1|293.07|290.17|292.99|290.09|12
1646482800000|2022-03-05 12:20:00|292.99|290.09|292.92|290.02|293.02|290.12|292.89|289.99|21
1646482810000|2022-03-05 12:20:10|292.91|290.01|292.98|290.08|292.98|290.08|292.85|289.95|16
1646482820000|2022-03-05 12:20:20|292.96|290.06|292.91|290.01|292.96|290.06|292.87|289.97|8
1646482830000|2022-03-05 12:20:30|292.92|290.02|292.93|290.03|292.94|290.04|292.91|290.01|5
1646482840000|2022-03-05 12:20:40|292.92|290.02|292.96|290.06|292.96|290.06|292.87|289.97|12
1646482850000|2022-03-05 12:20:50|292.93|290.03|292.92|290.02|292.96|290.06|292.9|290|20
1646482860000|2022-03-05 12:21:00|292.93|290.03|292.92|290.02|292.93|290.03|292.91|290.01|9
1646482870000|2022-03-05 12:21:10|292.91|290.01|292.98|290.08|292.98|290.08|292.91|290.01|17
1646482880000|2022-03-05 12:21:20|293|290.1|292.97|290.07|293.01|290.11|292.97|290.07|17
1646482890000|2022-03-05 12:21:30|292.98|290.08|293.06|290.16|293.06|290.16|292.97|290.07|13
1646482900000|2022-03-05 12:21:40|292.93|290.03|293.16|290.26|293.17|290.27|292.93|290.03|29
1646482910000|2022-03-05 12:21:50|293.14|290.24|293.14|290.24|293.16|290.26|293.08|290.18|26
1646482920000|2022-03-05 12:22:00|293.13|290.23|293.13|290.23|293.18|290.28|293.09|290.19|20
1646482930000|2022-03-05 12:22:10|293.12|290.22|293.09|290.19|293.13|290.23|293.09|290.19|11
1646482940000|2022-03-05 12:22:20|293.1|290.2|293.2|290.3|293.25|290.35|293.1|290.2|26
1646482950000|2022-03-05 12:22:30|293.19|290.29|293.18|290.28|293.21|290.31|293.16|290.26|33
1646482960000|2022-03-05 12:22:40|293.21|290.31|293.11|290.21|293.21|290.31|293.04|290.14|24
1646482970000|2022-03-05 12:22:50|293.12|290.22|293.13|290.23|293.13|290.23|293.1|290.2|16
1646482980000|2022-03-05 12:23:00|293.12|290.22|293.14|290.24|293.17|290.27|293.09|290.19|13
1646482990000|2022-03-05 12:23:10|293.11|290.21|293.15|290.25|293.16|290.26|293.1|290.2|12
1646483000000|2022-03-05 12:23:20|293.14|290.24|293.16|290.26|293.19|290.29|293.12|290.22|20
1646483010000|2022-03-05 12:23:30|293.15|290.25|293.15|290.25|293.18|290.28|293.14|290.24|16
1646483020000|2022-03-05 12:23:40|293.16|290.26|293.07|290.17|293.17|290.27|293.07|290.17|26
1646483030000|2022-03-05 12:23:50|293.08|290.18|293.14|290.24|293.15|290.25|293.04|290.14|19
1646483040000|2022-03-05 12:24:00|293.11|290.21|293.17|290.27|293.17|290.27|293.11|290.21|15
1646483050000|2022-03-05 12:24:10|293.18|290.28|293.18|290.28|293.21|290.31|293.11|290.21|24
1646483060000|2022-03-05 12:24:20|293.19|290.29|293.2|290.3|293.22|290.32|293.16|290.26|19
1646483070000|2022-03-05 12:24:30|293.14|290.24|293.16|290.26|293.21|290.31|293.14|290.24|21
1646483080000|2022-03-05 12:24:40|293.14|290.24|293.06|290.16|293.14|290.24|293.03|290.13|22
1646483090000|2022-03-05 12:24:50|293.07|290.17|293.08|290.18|293.08|290.18|293.06|290.16|6
1646483100000|2022-03-05 12:25:00|293.1|290.2|293.14|290.24|293.14|290.24|293.1|290.2|7
1646483110000|2022-03-05 12:25:10|293.15|290.25|293.2|290.3|293.2|290.3|293.15|290.25|6
1646483120000|2022-03-05 12:25:20|293.21|290.31|293.18|290.28|293.27|290.37|293.18|290.28|22
1646483130000|2022-03-05 12:25:30|293.21|290.31|293.14|290.24|293.26|290.36|293.14|290.24|24
1646483140000|2022-03-05 12:25:40|293.13|290.23|293.15|290.25|293.16|290.26|293.1|290.2|11
1646483150000|2022-03-05 12:25:50|293.14|290.24|293.14|290.24|293.16|290.26|293.11|290.21|11
1646483160000|2022-03-05 12:26:00|293.12|290.22|293.13|290.23|293.13|290.23|293.12|290.22|2
1646483170000|2022-03-05 12:26:10|293.14|290.24|293.13|290.23|293.15|290.25|293.12|290.22|5
1646483180000|2022-03-05 12:26:20|293.12|290.22|293.18|290.28|293.18|290.28|293.12|290.22|9
1646483190000|2022-03-05 12:26:30|293.17|290.27|293.16|290.26|293.18|290.28|293.13|290.23|17
1646483200000|2022-03-05 12:26:40|293.15|290.25|293.18|290.28|293.18|290.28|293.14|290.24|13
1646483210000|2022-03-05 12:26:50|293.17|290.27|293.21|290.31|293.22|290.32|293.17|290.27|14
1646483220000|2022-03-05 12:27:00|293.2|290.3|293.19|290.29|293.21|290.31|293.19|290.29|7
1646483230000|2022-03-05 12:27:10|293.2|290.3|293.21|290.31|293.22|290.32|293.18|290.28|11
1646483240000|2022-03-05 12:27:20|293.18|290.28|293.16|290.26|293.2|290.3|293.12|290.22|24
1646483250000|2022-03-05 12:27:30|293.13|290.23|293.15|290.25|293.17|290.27|293.13|290.23|15
1646483260000|2022-03-05 12:27:40|293.17|290.27|293.09|290.19|293.17|290.27|293.09|290.19|16
1646483270000|2022-03-05 12:27:50|293.1|290.2|293.06|290.16|293.11|290.21|293.05|290.15|13
1646483280000|2022-03-05 12:28:00|293.09|290.19|293.11|290.21|293.11|290.21|293.09|290.19|5
1646483290000|2022-03-05 12:28:10|293.1|290.2|293.07|290.17|293.11|290.21|293.06|290.16|12
1646483300000|2022-03-05 12:28:20|293.11|290.21|293.11|290.21|293.11|290.21|293.09|290.19|11
1646483310000|2022-03-05 12:28:30|293.09|290.19|293.07|290.17|293.09|290.19|293.07|290.17|4
1646483320000|2022-03-05 12:28:40|293.1|290.2|293.08|290.18|293.1|290.2|293.02|290.12|5
1646483330000|2022-03-05 12:28:50|293.07|290.17|293.06|290.16|293.08|290.18|293.06|290.16|13
1646483340000|2022-03-05 12:29:00|293.07|290.17|293.06|290.16|293.07|290.17|293.06|290.16|18
1646483350000|2022-03-05 12:29:10|293.07|290.17|293.07|290.17|293.07|290.17|293.06|290.16|7
1646483360000|2022-03-05 12:29:20|293.06|290.16|293.06|290.16|293.07|290.17|293.06|290.16|7
1646483370000|2022-03-05 12:29:30|293.07|290.17|293.12|290.22|293.13|290.23|293.07|290.17|16
1646483380000|2022-03-05 12:29:40|293.13|290.23|293.14|290.24|293.14|290.24|293.09|290.19|9
1646483390000|2022-03-05 12:29:50|293.17|290.27|293.18|290.28|293.19|290.29|293.15|290.25|12
1646483400000|2022-03-05 12:30:00|293.19|290.29|293.26|290.36|293.29|290.39|293.19|290.29|14
1646483410000|2022-03-05 12:30:10|293.25|290.35|293.16|290.26|293.26|290.36|293.15|290.25|17
1646483420000|2022-03-05 12:30:20|293.19|290.29|293.25|290.35|293.28|290.38|293.17|290.27|17
1646483430000|2022-03-05 12:30:30|293.26|290.36|293.15|290.25|293.27|290.37|293.09|290.19|16
1646483440000|2022-03-05 12:30:40|293.16|290.26|293.19|290.29|293.21|290.31|293.16|290.26|16
1646483450000|2022-03-05 12:30:50|293.18|290.28|293.2|290.3|293.21|290.31|293.17|290.27|13
1646483460000|2022-03-05 12:31:00|293.22|290.32|293.19|290.29|293.22|290.32|293.18|290.28|15
1646483470000|2022-03-05 12:31:10|293.2|290.3|293.25|290.35|293.28|290.38|293.2|290.3|18
1646483480000|2022-03-05 12:31:20|293.24|290.34|293.05|290.15|293.24|290.34|293.05|290.15|14
1646483490000|2022-03-05 12:31:30|293.06|290.16|292.97|290.07|293.06|290.16|292.94|290.04|9
1646483500000|2022-03-05 12:31:40|292.96|290.06|293.03|290.13|293.04|290.14|292.96|290.06|8
1646483510000|2022-03-05 12:31:50|293.04|290.14|292.99|290.09|293.05|290.15|292.98|290.08|7
1646483520000|2022-03-05 12:32:00|292.98|290.08|293|290.1|293.01|290.11|292.98|290.08|13
1646483530000|2022-03-05 12:32:10|293.01|290.11|293|290.1|293.02|290.12|293|290.1|12
1646483540000|2022-03-05 12:32:20|293.01|290.11|293.01|290.11|293.02|290.12|293|290.1|5
1646483550000|2022-03-05 12:32:30|293.02|290.12|292.97|290.07|293.02|290.12|292.96|290.06|14
1646483560000|2022-03-05 12:32:40|292.98|290.08|293|290.1|293.04|290.14|292.94|290.04|22
1646483570000|2022-03-05 12:32:50|292.98|290.08|292.98|290.08|293.01|290.11|292.97|290.07|8
1646483580000|2022-03-05 12:33:00|292.96|290.06|292.98|290.08|292.98|290.08|292.96|290.06|5
1646483590000|2022-03-05 12:33:10|292.97|290.07|292.99|290.09|292.99|290.09|292.97|290.07|7
1646483600000|2022-03-05 12:33:20|292.98|290.08|292.99|290.09|293|290.1|292.97|290.07|8
1646483610000|2022-03-05 12:33:30|292.97|290.07|292.99|290.09|292.99|290.09|292.97|290.07|7
1646483620000|2022-03-05 12:33:40|292.98|290.08|292.96|290.06|292.99|290.09|292.96|290.06|6
1646483630000|2022-03-05 12:33:50|292.95|290.05|292.97|290.07|292.99|290.09|292.95|290.05|17
1646483640000|2022-03-05 12:34:00|292.93|290.03|292.95|290.05|292.96|290.06|292.93|290.03|19
1646483650000|2022-03-05 12:34:10|292.94|290.04|292.95|290.05|292.99|290.09|292.92|290.02|6
1646483660000|2022-03-05 12:34:20|292.96|290.06|292.95|290.05|292.96|290.06|292.95|290.05|4
1646483680000|2022-03-05 12:34:40|292.96|290.06|292.95|290.05|292.96|290.06|292.95|290.05|2
1646483690000|2022-03-05 12:34:50|292.96|290.06|292.96|290.06|292.96|290.06|292.95|290.05|3
1646483700000|2022-03-05 12:35:00|292.97|290.07|292.96|290.06|292.97|290.07|292.96|290.06|2
1646483710000|2022-03-05 12:35:10|292.97|290.07|292.94|290.04|292.98|290.08|292.94|290.04|5
1646483720000|2022-03-05 12:35:20|292.95|290.05|292.95|290.05|292.96|290.06|292.95|290.05|3
1646483730000|2022-03-05 12:35:30|292.94|290.04|292.83|289.93|292.95|290.05|292.82|289.92|9
1646483740000|2022-03-05 12:35:40|292.82|289.92|292.85|289.95|292.85|289.95|292.81|289.91|20
1646483750000|2022-03-05 12:35:50|292.84|289.94|292.84|289.94|292.85|289.95|292.83|289.93|7
1646483760000|2022-03-05 12:36:00|292.86|289.96|292.86|289.96|292.91|290.01|292.85|289.95|14
1646483770000|2022-03-05 12:36:10|292.87|289.97|292.92|290.02|292.93|290.03|292.87|289.97|12
1646483780000|2022-03-05 12:36:20|292.93|290.03|292.93|290.03|292.94|290.04|292.92|290.02|4
1646483790000|2022-03-05 12:36:30|292.88|289.98|292.89|289.99|292.9|290|292.84|289.94|18
1646483800000|2022-03-05 12:36:40|292.91|290.01|292.93|290.03|292.96|290.06|292.88|289.98|17
1646483810000|2022-03-05 12:36:50|292.94|290.04|292.97|290.07|292.97|290.07|292.91|290.01|12
1646483820000|2022-03-05 12:37:00|293|290.1|293.02|290.12|293.07|290.17|292.94|290.04|16
1646483830000|2022-03-05 12:37:10|293.07|290.17|293.17|290.27|293.17|290.27|293.04|290.14|17
1646483840000|2022-03-05 12:37:20|293.18|290.28|293.28|290.38|293.3|290.4|293.17|290.27|20
1646483850000|2022-03-05 12:37:30|293.29|290.39|293.29|290.39|293.29|290.39|293.26|290.36|11
1646483860000|2022-03-05 12:37:40|293.28|290.38|293.23|290.33|293.29|290.39|293.2|290.3|14
1646483870000|2022-03-05 12:37:50|293.22|290.32|293.22|290.32|293.22|290.32|293.21|290.31|15
1646483880000|2022-03-05 12:38:00|293.21|290.31|293.21|290.31|293.22|290.32|293.21|290.31|11
1646483890000|2022-03-05 12:38:10|293.25|290.35|293.24|290.34|293.25|290.35|293.21|290.31|11
1646483900000|2022-03-05 12:38:20|293.26|290.36|293.28|290.38|293.3|290.4|293.23|290.33|21
1646483910000|2022-03-05 12:38:30|293.27|290.37|293.28|290.38|293.31|290.41|293.26|290.36|11
1646483920000|2022-03-05 12:38:40|293.27|290.37|293.28|290.38|293.29|290.39|293.27|290.37|12
1646483930000|2022-03-05 12:38:50|293.3|290.4|293.31|290.41|293.31|290.41|293.3|290.4|2
1646483940000|2022-03-05 12:39:00|293.29|290.39|293.29|290.39|293.29|290.39|293.28|290.38|3
1646483950000|2022-03-05 12:39:10|293.28|290.38|293.28|290.38|293.29|290.39|293.26|290.36|8
1646483960000|2022-03-05 12:39:20|293.27|290.37|293.3|290.4|293.32|290.42|293.26|290.36|12
1646483970000|2022-03-05 12:39:30|293.31|290.41|293.3|290.4|293.31|290.41|293.29|290.39|8
1646483980000|2022-03-05 12:39:40|293.31|290.41|293.36|290.46|293.36|290.46|293.28|290.38|13
1646483990000|2022-03-05 12:39:50|293.37|290.47|293.57|290.67|293.59|290.69|293.37|290.47|20
1646484000000|2022-03-05 12:40:00|293.58|290.68|293.53|290.63|293.58|290.68|293.51|290.61|9
1646484010000|2022-03-05 12:40:10|293.52|290.62|293.55|290.65|293.57|290.67|293.52|290.62|18
1646484020000|2022-03-05 12:40:20|293.56|290.66|293.76|290.86|293.85|290.95|293.55|290.65|21
1646484030000|2022-03-05 12:40:30|293.73|290.83|293.56|290.66|293.79|290.89|293.55|290.65|29
1646484040000|2022-03-05 12:40:40|293.55|290.65|293.28|290.38|293.56|290.66|293.24|290.34|24
1646484050000|2022-03-05 12:40:50|293.26|290.36|293.25|290.35|293.3|290.4|293.2|290.3|19
1646484060000|2022-03-05 12:41:00|293.19|290.29|293.09|290.19|293.19|290.29|293.09|290.19|21
1646484070000|2022-03-05 12:41:10|293.08|290.18|293.02|290.12|293.08|290.18|292.99|290.09|16
1646484080000|2022-03-05 12:41:20|293.03|290.13|292.93|290.03|293.05|290.15|292.93|290.03|13
1646484090000|2022-03-05 12:41:30|292.92|290.02|292.92|290.02|292.96|290.06|292.9|290|18
1646484100000|2022-03-05 12:41:40|292.93|290.03|292.98|290.08|293.02|290.12|292.93|290.03|14
1646484110000|2022-03-05 12:41:50|292.99|290.09|293.16|290.26|293.16|290.26|292.97|290.07|21
1646484120000|2022-03-05 12:42:00|293.15|290.25|293.11|290.21|293.17|290.27|293.09|290.19|19
1646484130000|2022-03-05 12:42:10|293.09|290.19|293.02|290.12|293.13|290.23|293.02|290.12|26
1646484140000|2022-03-05 12:42:20|293.03|290.13|292.94|290.04|293.06|290.16|292.92|290.02|25
1646484150000|2022-03-05 12:42:30|292.93|290.03|292.89|289.99|292.94|290.04|292.89|289.99|18
1646484160000|2022-03-05 12:42:40|292.92|290.02|292.96|290.06|293.01|290.11|292.87|289.97|23
1646484170000|2022-03-05 12:42:50|292.97|290.07|292.97|290.07|293|290.1|292.94|290.04|22
1646484180000|2022-03-05 12:43:00|292.98|290.08|292.88|289.98|292.98|290.08|292.87|289.97|15
1646484190000|2022-03-05 12:43:10|292.89|289.99|292.85|289.95|292.96|290.06|292.83|289.93|30
1646484200000|2022-03-05 12:43:20|292.86|289.96|292.97|290.07|292.99|290.09|292.86|289.96|19
1646484210000|2022-03-05 12:43:30|292.96|290.06|292.95|290.05|293.02|290.12|292.95|290.05|11
1646484220000|2022-03-05 12:43:40|292.94|290.04|292.98|290.08|292.98|290.08|292.92|290.02|17
1646484230000|2022-03-05 12:43:50|292.97|290.07|292.92|290.02|292.98|290.08|292.89|289.99|17
1646484240000|2022-03-05 12:44:00|292.89|289.99|292.91|290.01|292.94|290.04|292.89|289.99|15
1646484250000|2022-03-05 12:44:10|292.94|290.04|292.98|290.08|292.99|290.09|292.91|290.01|16
1646484260000|2022-03-05 12:44:20|292.91|290.01|292.98|290.08|293.06|290.16|292.91|290.01|20
1646484270000|2022-03-05 12:44:30|292.97|290.07|292.96|290.06|293|290.1|292.96|290.06|7
1646484280000|2022-03-05 12:44:40|292.91|290.01|292.92|290.02|292.95|290.05|292.86|289.96|16
1646484290000|2022-03-05 12:44:50|292.93|290.03|292.76|289.86|292.93|290.03|292.75|289.85|23
1646484300000|2022-03-05 12:45:00|292.72|289.82|292.69|289.79|292.75|289.85|292.65|289.75|27
1646484310000|2022-03-05 12:45:10|292.67|289.77|292.94|290.04|292.94|290.04|292.65|289.75|29
1646484320000|2022-03-05 12:45:20|292.87|289.97|292.82|289.92|292.92|290.02|292.78|289.88|24
1646484330000|2022-03-05 12:45:30|292.78|289.88|292.76|289.86|292.81|289.91|292.72|289.82|16
1646484340000|2022-03-05 12:45:40|292.75|289.85|292.75|289.85|292.76|289.86|292.75|289.85|7
1646484350000|2022-03-05 12:45:50|292.76|289.86|292.75|289.85|292.76|289.86|292.75|289.85|6
1646484360000|2022-03-05 12:46:00|292.8|289.9|292.81|289.91|292.82|289.92|292.8|289.9|4
1646484370000|2022-03-05 12:46:10|292.8|289.9|292.81|289.91|292.84|289.94|292.78|289.88|15
1646484380000|2022-03-05 12:46:20|292.8|289.9|292.8|289.9|292.84|289.94|292.78|289.88|17
1646484390000|2022-03-05 12:46:30|292.79|289.89|292.74|289.84|292.81|289.91|292.71|289.81|23
1646484400000|2022-03-05 12:46:40|292.73|289.83|292.69|289.79|292.74|289.84|292.67|289.77|14
1646484410000|2022-03-05 12:46:50|292.66|289.76|292.75|289.85|292.77|289.87|292.66|289.76|22
1646484420000|2022-03-05 12:47:00|292.74|289.84|292.73|289.83|292.75|289.85|292.72|289.82|9
1646484430000|2022-03-05 12:47:10|292.74|289.84|292.74|289.84|292.76|289.86|292.73|289.83|10
1646484440000|2022-03-05 12:47:20|292.75|289.85|292.86|289.96|292.89|289.99|292.71|289.81|26
1646484450000|2022-03-05 12:47:30|292.87|289.97|292.83|289.93|292.95|290.05|292.83|289.93|24
1646484460000|2022-03-05 12:47:40|292.8|289.9|292.84|289.94|292.85|289.95|292.8|289.9|14
1646484470000|2022-03-05 12:47:50|292.85|289.95|292.85|289.95|292.85|289.95|292.83|289.93|11
1646484480000|2022-03-05 12:48:00|292.84|289.94|292.83|289.93|292.84|289.94|292.83|289.93|4
1646484490000|2022-03-05 12:48:10|292.84|289.94|292.84|289.94|292.88|289.98|292.8|289.9|11
1646484500000|2022-03-05 12:48:20|292.85|289.95|292.83|289.93|292.88|289.98|292.82|289.92|15
1646484510000|2022-03-05 12:48:30|292.82|289.92|292.84|289.94|292.84|289.94|292.79|289.89|6
1646484520000|2022-03-05 12:48:40|292.79|289.89|292.83|289.93|292.85|289.95|292.79|289.89|15
1646484530000|2022-03-05 12:48:50|292.84|289.94|292.87|289.97|292.87|289.97|292.82|289.92|12
1646484540000|2022-03-05 12:49:00|292.86|289.96|292.86|289.96|292.86|289.96|292.82|289.92|9
1646484550000|2022-03-05 12:49:10|292.85|289.95|292.86|289.96|292.86|289.96|292.8|289.9|17
1646484560000|2022-03-05 12:49:20|292.85|289.95|292.85|289.95|292.85|289.95|292.85|289.95|1
1646484570000|2022-03-05 12:49:30|292.86|289.96|292.85|289.95|292.89|289.99|292.82|289.92|18
1646484580000|2022-03-05 12:49:40|292.84|289.94|292.87|289.97|292.9|290|292.82|289.92|13
1646484590000|2022-03-05 12:49:50|292.88|289.98|292.86|289.96|292.88|289.98|292.85|289.95|5
1646484600000|2022-03-05 12:50:00|292.85|289.95|292.86|289.96|292.88|289.98|292.85|289.95|14
1646484610000|2022-03-05 12:50:10|292.85|289.95|292.9|290|292.93|290.03|292.85|289.95|11
1646484620000|2022-03-05 12:50:20|292.91|290.01|293.01|290.11|293.02|290.12|292.91|290.01|15
1646484630000|2022-03-05 12:50:30|293.02|290.12|293.05|290.15|293.07|290.17|293.01|290.11|22
1646484640000|2022-03-05 12:50:40|293.04|290.14|293.06|290.16|293.09|290.19|293.02|290.12|26
1646484650000|2022-03-05 12:50:50|293.07|290.17|293.04|290.14|293.07|290.17|293.03|290.13|13
1646484660000|2022-03-05 12:51:00|293.05|290.15|293|290.1|293.05|290.15|293|290.1|17
1646484670000|2022-03-05 12:51:10|293.01|290.11|293.01|290.11|293.02|290.12|293|290.1|10
1646484680000|2022-03-05 12:51:20|293|290.1|293|290.1|293.01|290.11|292.99|290.09|4
1646484690000|2022-03-05 12:51:30|292.99|290.09|293|290.1|293.01|290.11|292.97|290.07|14
1646484700000|2022-03-05 12:51:40|293.01|290.11|292.94|290.04|293.02|290.12|292.94|290.04|10
1646484710000|2022-03-05 12:51:50|292.93|290.03|292.91|290.01|292.93|290.03|292.91|290.01|5
1646484720000|2022-03-05 12:52:00|292.9|290|292.92|290.02|292.92|290.02|292.9|290|3
1646484730000|2022-03-05 12:52:10|292.91|290.01|292.92|290.02|292.94|290.04|292.9|290|14
1646484740000|2022-03-05 12:52:20|292.93|290.03|292.94|290.04|292.98|290.08|292.93|290.03|16
1646484750000|2022-03-05 12:52:30|292.95|290.05|292.93|290.03|292.95|290.05|292.93|290.03|17
1646484760000|2022-03-05 12:52:40|292.95|290.05|292.99|290.09|293.02|290.12|292.92|290.02|20
1646484770000|2022-03-05 12:52:50|292.98|290.08|292.95|290.05|292.99|290.09|292.93|290.03|17
1646484780000|2022-03-05 12:53:00|292.94|290.04|292.96|290.06|292.97|290.07|292.92|290.02|17
1646484790000|2022-03-05 12:53:10|292.95|290.05|292.96|290.06|292.96|290.06|292.92|290.02|13
1646484800000|2022-03-05 12:53:20|292.95|290.05|292.92|290.02|292.99|290.09|292.92|290.02|23
1646484810000|2022-03-05 12:53:30|292.95|290.05|292.91|290.01|292.99|290.09|292.9|290|32
1646484820000|2022-03-05 12:53:40|292.92|290.02|292.9|290|292.97|290.07|292.89|289.99|17
1646484830000|2022-03-05 12:53:50|292.89|289.99|292.92|290.02|292.92|290.02|292.89|289.99|8
1646484840000|2022-03-05 12:54:00|292.93|290.03|292.91|290.01|292.94|290.04|292.91|290.01|11
1646484850000|2022-03-05 12:54:10|292.9|290|292.94|290.04|292.99|290.09|292.9|290|19
1646484860000|2022-03-05 12:54:20|292.93|290.03|292.91|290.01|292.97|290.07|292.91|290.01|19
1646484870000|2022-03-05 12:54:30|292.92|290.02|292.9|290|292.93|290.03|292.89|289.99|8
1646484880000|2022-03-05 12:54:40|292.89|289.99|292.9|290|292.95|290.05|292.87|289.97|24
1646484890000|2022-03-05 12:54:50|292.88|289.98|292.59|289.69|292.88|289.98|292.59|289.69|30
1646484900000|2022-03-05 12:55:00|292.58|289.68|292.62|289.72|292.69|289.79|292.58|289.68|29
1646484910000|2022-03-05 12:55:10|292.63|289.73|292.61|289.71|292.63|289.73|292.57|289.67|11
1646484920000|2022-03-05 12:55:20|292.6|289.7|292.68|289.78|292.75|289.85|292.58|289.68|17
1646484930000|2022-03-05 12:55:30|292.67|289.77|292.66|289.76|292.68|289.78|292.65|289.75|10
1646484940000|2022-03-05 12:55:40|292.65|289.75|292.66|289.76|292.66|289.76|292.65|289.75|6
1646484950000|2022-03-05 12:55:50|292.65|289.75|292.54|289.64|292.65|289.75|292.51|289.61|20
1646484960000|2022-03-05 12:56:00|292.55|289.65|292.51|289.61|292.55|289.65|292.51|289.61|16
1646484970000|2022-03-05 12:56:10|292.5|289.6|292.51|289.61|292.51|289.61|292.5|289.6|4
1646484980000|2022-03-05 12:56:20|292.52|289.62|292.41|289.51|292.52|289.62|292.37|289.47|24
1646484990000|2022-03-05 12:56:30|292.43|289.53|292.27|289.37|292.44|289.54|292.26|289.36|23
1646485000000|2022-03-05 12:56:40|292.26|289.36|292.22|289.32|292.3|289.4|292.2|289.3|17
1646485010000|2022-03-05 12:56:50|292.2|289.3|292.21|289.31|292.22|289.32|292.14|289.24|16
1646485020000|2022-03-05 12:57:00|292.22|289.32|292.23|289.33|292.26|289.36|292.22|289.32|19
1646485030000|2022-03-05 12:57:10|292.24|289.34|292.42|289.52|292.42|289.52|292.23|289.33|24
1646485040000|2022-03-05 12:57:20|292.43|289.53|292.49|289.59|292.53|289.63|292.42|289.52|17
1646485050000|2022-03-05 12:57:30|292.48|289.58|292.38|289.48|292.49|289.59|292.37|289.47|16
1646485060000|2022-03-05 12:57:40|292.39|289.49|292.34|289.44|292.41|289.51|292.34|289.44|14
1646485070000|2022-03-05 12:57:50|292.33|289.43|292.32|289.42|292.38|289.48|292.3|289.4|15
1646485080000|2022-03-05 12:58:00|292.33|289.43|292.31|289.41|292.33|289.43|292.3|289.4|18
1646485090000|2022-03-05 12:58:10|292.3|289.4|292.34|289.44|292.46|289.56|292.3|289.4|23
1646485100000|2022-03-05 12:58:20|292.33|289.43|292.34|289.44|292.35|289.45|292.3|289.4|15
1646485110000|2022-03-05 12:58:30|292.33|289.43|292.33|289.43|292.34|289.44|292.33|289.43|9
1646485120000|2022-03-05 12:58:40|292.34|289.44|292.33|289.43|292.34|289.44|292.33|289.43|10
1646485130000|2022-03-05 12:58:50|292.29|289.39|292.3|289.4|292.3|289.4|292.21|289.31|14
1646485140000|2022-03-05 12:59:00|292.29|289.39|292.26|289.36|292.3|289.4|292.24|289.34|10
1646485150000|2022-03-05 12:59:10|292.25|289.35|292.19|289.29|292.26|289.36|292.18|289.28|24
1646485160000|2022-03-05 12:59:20|292.18|289.28|292.19|289.29|292.2|289.3|292.18|289.28|12
1646485170000|2022-03-05 12:59:30|292.18|289.28|292.09|289.19|292.18|289.28|292.06|289.16|13
1646485180000|2022-03-05 12:59:40|292.05|289.15|291.99|289.09|292.06|289.16|291.95|289.05|15
1646485190000|2022-03-05 12:59:50|292.02|289.12|292|289.1|292.02|289.12|291.98|289.08|8
1646485200000|2022-03-05 13:00:00|291.99|289.09|292.04|289.14|292.04|289.14|291.96|289.06|8
1646485210000|2022-03-05 13:00:10|292.06|289.16|292.08|289.18|292.14|289.24|292.05|289.15|18
1646485220000|2022-03-05 13:00:20|292.07|289.17|292.04|289.14|292.07|289.17|292.03|289.13|6
1646485230000|2022-03-05 13:00:30|292.03|289.13|292.01|289.11|292.04|289.14|292.01|289.11|13
1646485240000|2022-03-05 13:00:40|292.02|289.12|292.04|289.14|292.05|289.15|292.01|289.11|9
1646485250000|2022-03-05 13:00:50|292.01|289.11|291.89|288.99|292.01|289.11|291.86|288.96|16
1646485260000|2022-03-05 13:01:00|291.87|288.97|291.9|289|291.9|289|291.87|288.97|17
1646485270000|2022-03-05 13:01:10|291.94|289.04|291.98|289.08|292.07|289.17|291.92|289.02|21
1646485280000|2022-03-05 13:01:20|291.99|289.09|291.99|289.09|292|289.1|291.98|289.08|11
1646485290000|2022-03-05 13:01:30|291.98|289.08|291.94|289.04|291.99|289.09|291.89|288.99|17
1646485300000|2022-03-05 13:01:40|291.92|289.02|291.88|288.98|291.95|289.05|291.88|288.98|21
1646485310000|2022-03-05 13:01:50|291.92|289.02|291.91|289.01|291.95|289.05|291.86|288.96|16
1646485320000|2022-03-05 13:02:00|291.9|289|291.77|288.87|291.9|289|291.76|288.86|24
1646485330000|2022-03-05 13:02:10|291.75|288.85|291.63|288.73|291.75|288.85|291.63|288.73|24
1646485340000|2022-03-05 13:02:20|291.6|288.7|291.5|288.6|291.64|288.74|291.49|288.59|19
1646485350000|2022-03-05 13:02:30|291.49|288.59|291.27|288.37|291.49|288.59|291.25|288.35|17
1646485360000|2022-03-05 13:02:40|291.26|288.36|291.13|288.23|291.27|288.37|291.12|288.22|15
1646485370000|2022-03-05 13:02:50|291.14|288.24|291.04|288.14|291.14|288.24|291.04|288.14|15
1646485380000|2022-03-05 13:03:00|291.05|288.15|291.07|288.17|291.1|288.2|291.03|288.13|19
1646485390000|2022-03-05 13:03:10|291.08|288.18|290.99|288.09|291.08|288.18|290.98|288.08|13
1646485400000|2022-03-05 13:03:20|291|288.1|291|288.1|291.02|288.12|290.99|288.09|13
1646485410000|2022-03-05 13:03:30|291.01|288.11|291.01|288.11|291.03|288.13|291|288.1|11
1646485420000|2022-03-05 13:03:40|291.02|288.12|290.99|288.09|291.02|288.12|290.98|288.08|16
1646485430000|2022-03-05 13:03:50|290.98|288.08|290.73|287.83|290.98|288.08|290.73|287.83|26
1646485440000|2022-03-05 13:04:00|290.72|287.82|290.52|287.62|290.73|287.83|290.52|287.62|21
1646485450000|2022-03-05 13:04:10|290.51|287.61|290.56|287.66|290.61|287.71|290.5|287.6|27
1646485460000|2022-03-05 13:04:20|290.53|287.63|290.34|287.44|290.56|287.66|290.34|287.44|24
1646485470000|2022-03-05 13:04:30|290.36|287.46|290.36|287.46|290.37|287.47|290.35|287.45|13
1646485480000|2022-03-05 13:04:40|290.37|287.47|290.39|287.49|290.39|287.49|290.34|287.44|15
1646485490000|2022-03-05 13:04:50|290.4|287.5|290.41|287.51|290.41|287.51|290.37|287.47|11
1646485500000|2022-03-05 13:05:00|290.42|287.52|290.42|287.52|290.45|287.55|290.39|287.49|21
1646485510000|2022-03-05 13:05:10|290.41|287.51|290.46|287.56|290.46|287.56|290.41|287.51|16
1646485520000|2022-03-05 13:05:20|290.47|287.57|290.84|287.94|290.84|287.94|290.45|287.55|24
1646485530000|2022-03-05 13:05:30|290.82|287.92|290.79|287.89|290.82|287.92|290.77|287.87|8
1646485540000|2022-03-05 13:05:40|290.8|287.9|290.78|287.88|290.8|287.9|290.77|287.87|8
1646485550000|2022-03-05 13:05:50|290.77|287.87|290.54|287.64|290.77|287.87|290.54|287.64|23
1646485560000|2022-03-05 13:06:00|290.53|287.63|290.59|287.69|290.59|287.69|290.48|287.58|15
1646485570000|2022-03-05 13:06:10|290.58|287.68|290.61|287.71|290.68|287.78|290.58|287.68|18
1646485580000|2022-03-05 13:06:20|290.6|287.7|290.5|287.6|290.6|287.7|290.5|287.6|21
1646485590000|2022-03-05 13:06:30|290.51|287.61|290.38|287.48|290.51|287.61|290.38|287.48|21
1646485600000|2022-03-05 13:06:40|290.37|287.47|290.16|287.26|290.39|287.49|290.11|287.21|29
1646485610000|2022-03-05 13:06:50|290.14|287.24|290.14|287.24|290.17|287.27|290.11|287.21|14
1646485620000|2022-03-05 13:07:00|290.15|287.25|290.15|287.25|290.18|287.28|290.11|287.21|24
1646485630000|2022-03-05 13:07:10|290.13|287.23|290.07|287.17|290.17|287.27|290.07|287.17|26
1646485640000|2022-03-05 13:07:20|290.09|287.19|290|287.1|290.09|287.19|290|287.1|25
1646485650000|2022-03-05 13:07:30|289.99|287.09|289.95|287.05|290.01|287.11|289.94|287.04|13
1646485660000|2022-03-05 13:07:40|289.93|287.03|289.62|286.72|289.95|287.05|289.6|286.7|32
1646485670000|2022-03-05 13:07:50|289.63|286.73|289.74|286.84|289.84|286.94|289.63|286.73|12
1646485680000|2022-03-05 13:08:00|289.75|286.85|289.73|286.83|289.76|286.86|289.73|286.83|16
1646485690000|2022-03-05 13:08:10|289.74|286.84|289.77|286.87|289.77|286.87|289.74|286.84|10
1646485700000|2022-03-05 13:08:20|289.78|286.88|289.98|287.08|290.04|287.14|289.78|286.88|28
1646485710000|2022-03-05 13:08:30|290.01|287.11|290.07|287.17|290.13|287.23|289.97|287.07|18
1646485720000|2022-03-05 13:08:40|290.06|287.16|290.07|287.17|290.08|287.18|290.01|287.11|15
1646485730000|2022-03-05 13:08:50|290.06|287.16|290.17|287.27|290.17|287.27|290.06|287.16|11
1646485740000|2022-03-05 13:09:00|290.18|287.28|290.19|287.29|290.21|287.31|290.17|287.27|10
1646485750000|2022-03-05 13:09:10|290.18|287.28|290.1|287.2|290.3|287.4|290.09|287.19|23
1646485760000|2022-03-05 13:09:20|290.12|287.22|290.14|287.24|290.16|287.26|290.06|287.16|15
1646485770000|2022-03-05 13:09:30|290.15|287.25|290.14|287.24|290.15|287.25|290.12|287.22|14
1646485780000|2022-03-05 13:09:40|290.16|287.26|290.22|287.32|290.24|287.34|290.13|287.23|22
1646485790000|2022-03-05 13:09:50|290.2|287.3|290.22|287.32|290.24|287.34|290.19|287.29|20
1646485800000|2022-03-05 13:10:00|290.23|287.33|290.46|287.56|290.46|287.56|290.22|287.32|21
1646485810000|2022-03-05 13:10:10|290.45|287.55|290.55|287.65|290.58|287.68|290.45|287.55|18
1646485820000|2022-03-05 13:10:20|290.54|287.64|290.51|287.61|290.54|287.64|290.48|287.58|11
1646485830000|2022-03-05 13:10:30|290.47|287.57|290.49|287.59|290.51|287.61|290.47|287.57|10
1646485840000|2022-03-05 13:10:40|290.47|287.57|290.55|287.65|290.59|287.69|290.47|287.57|12
1646485850000|2022-03-05 13:10:50|290.54|287.64|290.67|287.77|290.67|287.77|290.54|287.64|21
1646485860000|2022-03-05 13:11:00|290.63|287.73|290.66|287.76|290.67|287.77|290.58|287.68|17
1646485870000|2022-03-05 13:11:10|290.65|287.75|290.58|287.68|290.69|287.79|290.57|287.67|23
1646485880000|2022-03-05 13:11:20|290.62|287.72|290.67|287.77|290.67|287.77|290.61|287.71|25
1646485890000|2022-03-05 13:11:30|290.66|287.76|290.64|287.74|290.71|287.81|290.61|287.71|25
1646485900000|2022-03-05 13:11:40|290.65|287.75|290.65|287.75|290.65|287.75|290.64|287.74|3
1646485910000|2022-03-05 13:11:50|290.66|287.76|290.69|287.79|290.76|287.86|290.62|287.72|19
1646485920000|2022-03-05 13:12:00|290.68|287.78|290.75|287.85|290.78|287.88|290.66|287.76|20
1646485930000|2022-03-05 13:12:10|290.74|287.84|290.84|287.94|290.84|287.94|290.71|287.81|12
1646485940000|2022-03-05 13:12:20|290.85|287.95|290.84|287.94|290.87|287.97|290.84|287.94|9
1646485950000|2022-03-05 13:12:30|290.85|287.95|290.92|288.02|290.92|288.02|290.77|287.87|12
1646485960000|2022-03-05 13:12:40|290.85|287.95|290.76|287.86|290.87|287.97|290.69|287.79|26
1646485970000|2022-03-05 13:12:50|290.71|287.81|290.72|287.82|290.76|287.86|290.69|287.79|17
1646485980000|2022-03-05 13:13:00|290.7|287.8|290.7|287.8|290.72|287.82|290.7|287.8|8
1646485990000|2022-03-05 13:13:10|290.72|287.82|290.72|287.82|290.72|287.82|290.7|287.8|9
1646486000000|2022-03-05 13:13:20|290.71|287.81|290.71|287.81|290.72|287.82|290.71|287.81|7
1646486010000|2022-03-05 13:13:30|290.72|287.82|290.72|287.82|290.72|287.82|290.71|287.81|7
1646486020000|2022-03-05 13:13:40|290.71|287.81|290.76|287.86|290.76|287.86|290.71|287.81|17
1646486030000|2022-03-05 13:13:50|290.73|287.83|290.82|287.92|290.88|287.98|290.73|287.83|27
1646486040000|2022-03-05 13:14:00|290.81|287.91|290.8|287.9|290.88|287.98|290.78|287.88|12
1646486050000|2022-03-05 13:14:10|290.74|287.84|290.73|287.83|290.76|287.86|290.72|287.82|20
1646486060000|2022-03-05 13:14:20|290.72|287.82|290.77|287.87|290.81|287.91|290.72|287.82|13
1646486070000|2022-03-05 13:14:30|290.78|287.88|290.81|287.91|290.81|287.91|290.76|287.86|18
1646486080000|2022-03-05 13:14:40|290.8|287.9|290.77|287.87|290.8|287.9|290.75|287.85|10
1646486090000|2022-03-05 13:14:50|290.67|287.77|290.7|287.8|290.76|287.86|290.67|287.77|9
1646486100000|2022-03-05 13:15:00|290.74|287.84|290.74|287.84|290.75|287.85|290.73|287.83|11
1646486110000|2022-03-05 13:15:10|290.73|287.83|290.67|287.77|290.74|287.84|290.66|287.76|11
1646486120000|2022-03-05 13:15:20|290.66|287.76|290.48|287.58|290.67|287.77|290.47|287.57|16
1646486130000|2022-03-05 13:15:30|290.47|287.57|290.46|287.56|290.47|287.57|290.45|287.55|5
1646486140000|2022-03-05 13:15:40|290.47|287.57|290.47|287.57|290.49|287.59|290.45|287.55|10
1646486150000|2022-03-05 13:15:50|290.46|287.56|290.44|287.54|290.48|287.58|290.44|287.54|18
1646486160000|2022-03-05 13:16:00|290.48|287.58|290.55|287.65|290.56|287.66|290.48|287.58|12
1646486170000|2022-03-05 13:16:10|290.54|287.64|290.46|287.56|290.55|287.65|290.45|287.55|20
1646486180000|2022-03-05 13:16:20|290.45|287.55|290.44|287.54|290.46|287.56|290.42|287.52|15
1646486190000|2022-03-05 13:16:30|290.45|287.55|290.45|287.55|290.47|287.57|290.43|287.53|13
1646486200000|2022-03-05 13:16:40|290.46|287.56|290.45|287.55|290.46|287.56|290.45|287.55|12
1646486210000|2022-03-05 13:16:50|290.46|287.56|290.45|287.55|290.46|287.56|290.44|287.54|10
1646486220000|2022-03-05 13:17:00|290.46|287.56|290.53|287.63|290.53|287.63|290.45|287.55|16
1646486230000|2022-03-05 13:17:10|290.52|287.62|290.55|287.65|290.55|287.65|290.52|287.62|12
1646486240000|2022-03-05 13:17:20|290.62|287.72|290.64|287.74|290.67|287.77|290.6|287.7|17
1646486250000|2022-03-05 13:17:30|290.63|287.73|290.65|287.75|290.66|287.76|290.63|287.73|11
1646486260000|2022-03-05 13:17:40|290.66|287.76|290.68|287.78|290.68|287.78|290.64|287.74|11
1646486270000|2022-03-05 13:17:50|290.67|287.77|290.68|287.78|290.68|287.78|290.67|287.77|4
1646486280000|2022-03-05 13:18:00|290.67|287.77|290.71|287.81|290.71|287.81|290.66|287.76|13
1646486290000|2022-03-05 13:18:10|290.7|287.8|290.8|287.9|290.8|287.9|290.69|287.79|16
1646486300000|2022-03-05 13:18:20|290.81|287.91|290.81|287.91|290.82|287.92|290.79|287.89|13
1646486310000|2022-03-05 13:18:30|290.82|287.92|290.87|287.97|290.87|287.97|290.81|287.91|15
1646486320000|2022-03-05 13:18:40|290.9|288|290.81|287.91|290.91|288.01|290.81|287.91|14
1646486330000|2022-03-05 13:18:50|290.8|287.9|290.84|287.94|290.84|287.94|290.8|287.9|9
1646486340000|2022-03-05 13:19:00|290.83|287.93|290.84|287.94|290.85|287.95|290.82|287.92|11
1646486350000|2022-03-05 13:19:10|290.85|287.95|290.81|287.91|290.85|287.95|290.78|287.88|12
1646486360000|2022-03-05 13:19:20|290.79|287.89|290.85|287.95|290.86|287.96|290.79|287.89|16
1646486370000|2022-03-05 13:19:30|290.84|287.94|290.8|287.9|290.84|287.94|290.79|287.89|11
1646486380000|2022-03-05 13:19:40|290.82|287.92|290.84|287.94|290.84|287.94|290.79|287.89|9
1646486390000|2022-03-05 13:19:50|290.83|287.93|290.78|287.88|290.83|287.93|290.78|287.88|6
1646486400000|2022-03-05 13:20:00|290.79|287.89|290.87|287.97|290.89|287.99|290.79|287.89|15
1646486410000|2022-03-05 13:20:10|290.88|287.98|290.94|288.04|290.99|288.09|290.87|287.97|12
1646486420000|2022-03-05 13:20:20|290.92|288.02|290.78|287.88|290.92|288.02|290.75|287.85|20
1646486430000|2022-03-05 13:20:30|290.79|287.89|290.77|287.87|290.79|287.89|290.75|287.85|7
1646486450000|2022-03-05 13:20:50|290.76|287.86|290.7|287.8|290.76|287.86|290.7|287.8|7
1646486460000|2022-03-05 13:21:00|290.73|287.83|290.71|287.81|290.73|287.83|290.71|287.81|9
1646486470000|2022-03-05 13:21:10|290.72|287.82|290.72|287.82|290.73|287.83|290.71|287.81|15
1646486480000|2022-03-05 13:21:20|290.71|287.81|290.72|287.82|290.72|287.82|290.71|287.81|12
1646486490000|2022-03-05 13:21:30|290.73|287.83|290.71|287.81|290.73|287.83|290.71|287.81|3
1646486500000|2022-03-05 13:21:40|290.72|287.82|290.72|287.82|290.72|287.82|290.71|287.81|7
1646486510000|2022-03-05 13:21:50|290.71|287.81|290.56|287.66|290.72|287.82|290.56|287.66|18
1646486520000|2022-03-05 13:22:00|290.57|287.67|290.59|287.69|290.61|287.71|290.56|287.66|13
1646486530000|2022-03-05 13:22:10|290.58|287.68|290.63|287.73|290.63|287.73|290.57|287.67|8
1646486540000|2022-03-05 13:22:20|290.64|287.74|290.62|287.72|290.64|287.74|290.61|287.71|12
1646486550000|2022-03-05 13:22:30|290.64|287.74|290.62|287.72|290.64|287.74|290.59|287.69|15
1646486560000|2022-03-05 13:22:40|290.61|287.71|290.61|287.71|290.62|287.72|290.59|287.69|17
1646486570000|2022-03-05 13:22:50|290.6|287.7|290.58|287.68|290.62|287.72|290.57|287.67|13
1646486580000|2022-03-05 13:23:00|290.57|287.67|290.63|287.73|290.63|287.73|290.57|287.67|7
1646486590000|2022-03-05 13:23:10|290.62|287.72|290.65|287.75|290.65|287.75|290.62|287.72|3
1646486600000|2022-03-05 13:23:20|290.66|287.76|290.67|287.77|290.68|287.78|290.66|287.76|10
1646486610000|2022-03-05 13:23:30|290.68|287.78|290.73|287.83|290.73|287.83|290.68|287.78|12
1646486620000|2022-03-05 13:23:40|290.72|287.82|290.74|287.84|290.74|287.84|290.72|287.82|19
1646486630000|2022-03-05 13:23:50|290.73|287.83|290.75|287.85|290.75|287.85|290.72|287.82|12
1646486640000|2022-03-05 13:24:00|290.76|287.86|290.77|287.87|290.77|287.87|290.75|287.85|12
1646486650000|2022-03-05 13:24:10|290.78|287.88|290.74|287.84|290.78|287.88|290.73|287.83|6
1646486660000|2022-03-05 13:24:20|290.75|287.85|290.74|287.84|290.75|287.85|290.74|287.84|2
1646486670000|2022-03-05 13:24:30|290.73|287.83|290.73|287.83|290.74|287.84|290.73|287.83|5
1646486680000|2022-03-05 13:24:40|290.74|287.84|290.74|287.84|290.75|287.85|290.73|287.83|11
1646486690000|2022-03-05 13:24:50|290.73|287.83|290.73|287.83|290.75|287.85|290.73|287.83|11
1646486700000|2022-03-05 13:25:00|290.74|287.84|290.83|287.93|290.83|287.93|290.73|287.83|16
1646486710000|2022-03-05 13:25:10|290.82|287.92|290.95|288.05|290.96|288.06|290.82|287.92|10
1646486720000|2022-03-05 13:25:20|290.97|288.07|290.96|288.06|290.99|288.09|290.96|288.06|11
1646486730000|2022-03-05 13:25:30|290.98|288.08|290.96|288.06|291.02|288.12|290.95|288.05|19
1646486740000|2022-03-05 13:25:40|290.97|288.07|290.94|288.04|290.97|288.07|290.94|288.04|19
1646486750000|2022-03-05 13:25:50|290.96|288.06|290.95|288.05|290.98|288.08|290.94|288.04|24
1646486760000|2022-03-05 13:26:00|290.98|288.08|290.99|288.09|290.99|288.09|290.94|288.04|15
1646486770000|2022-03-05 13:26:10|291|288.1|290.97|288.07|291|288.1|290.96|288.06|20
1646486780000|2022-03-05 13:26:20|290.96|288.06|291.09|288.19|291.09|288.19|290.96|288.06|13
1646486790000|2022-03-05 13:26:30|291.04|288.14|291.05|288.15|291.05|288.15|291.03|288.13|6
1646486800000|2022-03-05 13:26:40|291.06|288.16|291.07|288.17|291.07|288.17|291.05|288.15|6
1646486810000|2022-03-05 13:26:50|291.06|288.16|291.07|288.17|291.08|288.18|291.06|288.16|5
1646486840000|2022-03-05 13:27:20|291.09|288.19|291.1|288.2|291.11|288.21|291.09|288.19|5
1646486850000|2022-03-05 13:27:30|291.09|288.19|291.08|288.18|291.1|288.2|291.07|288.17|8
1646486860000|2022-03-05 13:27:40|291.07|288.17|291.05|288.15|291.08|288.18|291.03|288.13|12
1646486870000|2022-03-05 13:27:50|291.04|288.14|291.03|288.13|291.05|288.15|291.03|288.13|7
1646486880000|2022-03-05 13:28:00|291.04|288.14|291.05|288.15|291.05|288.15|291.03|288.13|10
1646486890000|2022-03-05 13:28:10|291.07|288.17|291.07|288.17|291.07|288.17|291.07|288.17|1
1646486900000|2022-03-05 13:28:20|291.08|288.18|291.07|288.17|291.08|288.18|291.07|288.17|4
1646486910000|2022-03-05 13:28:30|291.08|288.18|291.01|288.11|291.08|288.18|291.01|288.11|3
1646486920000|2022-03-05 13:28:40|291|288.1|291.03|288.13|291.04|288.14|290.99|288.09|12
1646486930000|2022-03-05 13:28:50|291.04|288.14|291.07|288.17|291.07|288.17|291.03|288.13|4
1646486940000|2022-03-05 13:29:00|291.09|288.19|291.14|288.24|291.16|288.26|291.09|288.19|11
1646486950000|2022-03-05 13:29:10|291.15|288.25|291.15|288.25|291.15|288.25|291.14|288.24|11
1646486960000|2022-03-05 13:29:20|291.14|288.24|291.12|288.22|291.14|288.24|291.11|288.21|15
1646486970000|2022-03-05 13:29:30|291.13|288.23|291.11|288.21|291.13|288.23|291.11|288.21|16
1646486980000|2022-03-05 13:29:40|291.07|288.17|290.98|288.08|291.08|288.18|290.97|288.07|10
1646486990000|2022-03-05 13:29:50|290.99|288.09|290.98|288.08|291|288.1|290.98|288.08|9
1646487000000|2022-03-05 13:30:00|290.96|288.06|290.97|288.07|290.97|288.07|290.96|288.06|2
1646487010000|2022-03-05 13:30:10|290.98|288.08|291.07|288.17|291.08|288.18|290.98|288.08|7
1646487020000|2022-03-05 13:30:20|291.06|288.16|291.06|288.16|291.06|288.16|291.02|288.12|11
1646487040000|2022-03-05 13:30:40|291.07|288.17|291.21|288.31|291.21|288.31|291.07|288.17|8
1646487050000|2022-03-05 13:30:50|291.17|288.27|291.24|288.34|291.24|288.34|291.14|288.24|21
1646487060000|2022-03-05 13:31:00|291.22|288.32|291.24|288.34|291.24|288.34|291.2|288.3|23
1646487070000|2022-03-05 13:31:10|291.23|288.33|291.19|288.29|291.24|288.34|291.13|288.23|30
1646487080000|2022-03-05 13:31:20|291.18|288.28|291.18|288.28|291.18|288.28|291.16|288.26|8
1646487090000|2022-03-05 13:31:30|291.16|288.26|291.19|288.29|291.19|288.29|291.15|288.25|13
1646487100000|2022-03-05 13:31:40|291.17|288.27|291.18|288.28|291.19|288.29|291.17|288.27|23
1646487110000|2022-03-05 13:31:50|291.17|288.27|291.13|288.23|291.19|288.29|291.12|288.22|25
1646487120000|2022-03-05 13:32:00|291.12|288.22|291.08|288.18|291.12|288.22|291.08|288.18|14
1646487130000|2022-03-05 13:32:10|291.07|288.17|291.06|288.16|291.08|288.18|291.04|288.14|19
1646487140000|2022-03-05 13:32:20|291.04|288.14|291.04|288.14|291.05|288.15|291.03|288.13|15
1646487150000|2022-03-05 13:32:30|291.03|288.13|291.06|288.16|291.1|288.2|291.03|288.13|14
1646487160000|2022-03-05 13:32:40|291.07|288.17|291.07|288.17|291.08|288.18|291.06|288.16|5
1646487170000|2022-03-05 13:32:50|291.06|288.16|290.99|288.09|291.06|288.16|290.99|288.09|22
1646487180000|2022-03-05 13:33:00|291|288.1|291.05|288.15|291.05|288.15|290.98|288.08|10
1646487190000|2022-03-05 13:33:10|291.06|288.16|291.08|288.18|291.12|288.22|291.05|288.15|19
1646487200000|2022-03-05 13:33:20|291.04|288.14|291|288.1|291.09|288.19|290.99|288.09|22
1646487210000|2022-03-05 13:33:30|291.02|288.12|291.06|288.16|291.06|288.16|291.02|288.12|10
1646487220000|2022-03-05 13:33:40|291.05|288.15|291.05|288.15|291.05|288.15|291.03|288.13|6
1646487230000|2022-03-05 13:33:50|291.06|288.16|291.05|288.15|291.06|288.16|291.04|288.14|4
1646487240000|2022-03-05 13:34:00|291.06|288.16|291.03|288.13|291.07|288.17|291.03|288.13|11
1646487250000|2022-03-05 13:34:10|290.99|288.09|290.84|287.94|290.99|288.09|290.83|287.93|20
1646487260000|2022-03-05 13:34:20|290.85|287.95|290.74|287.84|290.85|287.95|290.72|287.82|17
1646487270000|2022-03-05 13:34:30|290.73|287.83|290.71|287.81|290.76|287.86|290.69|287.79|17
1646487280000|2022-03-05 13:34:40|290.73|287.83|290.66|287.76|290.73|287.83|290.64|287.74|18
1646487290000|2022-03-05 13:34:50|290.68|287.78|290.36|287.46|290.68|287.78|290.34|287.44|23
1646487300000|2022-03-05 13:35:00|290.37|287.47|290.15|287.25|290.38|287.48|290.14|287.24|23
1646487310000|2022-03-05 13:35:10|290.14|287.24|290.11|287.21|290.14|287.24|290.1|287.2|9
1646487320000|2022-03-05 13:35:20|290.12|287.22|289.85|286.95|290.12|287.22|289.82|286.92|23
1646487330000|2022-03-05 13:35:30|289.82|286.92|289.92|287.02|289.92|287.02|289.81|286.91|13
1646487340000|2022-03-05 13:35:40|289.93|287.03|289.93|287.03|289.94|287.04|289.85|286.95|25
1646487350000|2022-03-05 13:35:50|289.96|287.06|289.8|286.9|289.97|287.07|289.8|286.9|24
1646487360000|2022-03-05 13:36:00|289.79|286.89|289.71|286.81|289.81|286.91|289.71|286.81|17
1646487370000|2022-03-05 13:36:10|289.72|286.82|289.71|286.81|289.73|286.83|289.7|286.8|14
1646487380000|2022-03-05 13:36:20|289.7|286.8|289.62|286.72|289.7|286.8|289.61|286.71|10
1646487390000|2022-03-05 13:36:30|289.63|286.73|289.74|286.84|289.78|286.88|289.62|286.72|26
1646487400000|2022-03-05 13:36:40|289.73|286.83|289.97|287.07|289.97|287.07|289.73|286.83|18
1646487410000|2022-03-05 13:36:50|289.98|287.08|290.23|287.33|290.25|287.35|289.98|287.08|28
1646487420000|2022-03-05 13:37:00|290.22|287.32|290.15|287.25|290.22|287.32|290.14|287.24|11
1646487430000|2022-03-05 13:37:10|290.18|287.28|290.14|287.24|290.2|287.3|290.11|287.21|15
1646487440000|2022-03-05 13:37:20|290.13|287.23|290.23|287.33|290.23|287.33|290.13|287.23|12
1646487450000|2022-03-05 13:37:30|290.22|287.32|290.27|287.37|290.27|287.37|290.22|287.32|6
1646487460000|2022-03-05 13:37:40|290.21|287.31|290.22|287.32|290.25|287.35|290.21|287.31|15
1646487470000|2022-03-05 13:37:50|290.24|287.34|290.44|287.54|290.51|287.61|290.23|287.33|22
1646487480000|2022-03-05 13:38:00|290.42|287.52|290.57|287.67|290.59|287.69|290.42|287.52|28
1646487490000|2022-03-05 13:38:10|290.58|287.68|290.68|287.78|290.68|287.78|290.56|287.66|21
1646487500000|2022-03-05 13:38:20|290.69|287.79|290.77|287.87|290.77|287.87|290.69|287.79|9
1646487510000|2022-03-05 13:38:30|290.76|287.86|290.78|287.88|290.78|287.88|290.76|287.86|7
1646487520000|2022-03-05 13:38:40|290.79|287.89|291|288.1|291.03|288.13|290.79|287.89|23
1646487530000|2022-03-05 13:38:50|290.99|288.09|291.03|288.13|291.03|288.13|290.99|288.09|14
1646487540000|2022-03-05 13:39:00|291.02|288.12|290.88|287.98|291.04|288.14|290.88|287.98|24
1646487550000|2022-03-05 13:39:10|290.9|288|290.85|287.95|290.91|288.01|290.82|287.92|19
1646487560000|2022-03-05 13:39:20|290.86|287.96|290.82|287.92|290.86|287.96|290.81|287.91|24
1646487570000|2022-03-05 13:39:30|290.81|287.91|290.58|287.68|290.82|287.92|290.56|287.66|23
1646487580000|2022-03-05 13:39:40|290.59|287.69|290.67|287.77|290.68|287.78|290.59|287.69|23
1646487590000|2022-03-05 13:39:50|290.68|287.78|290.68|287.78|290.69|287.79|290.59|287.69|23
1646487600000|2022-03-05 13:40:00|290.66|287.76|290.85|287.95|290.85|287.95|290.64|287.74|24
1646487610000|2022-03-05 13:40:10|290.79|287.89|290.99|288.09|291.05|288.15|290.75|287.85|27
1646487620000|2022-03-05 13:40:20|290.98|288.08|291.05|288.15|291.16|288.26|290.98|288.08|29
1646487630000|2022-03-05 13:40:30|291.01|288.11|290.89|287.99|291.04|288.14|290.89|287.99|14
1646487640000|2022-03-05 13:40:40|290.9|288|290.99|288.09|291.04|288.14|290.9|288|15
1646487650000|2022-03-05 13:40:50|291|288.1|291.02|288.12|291.06|288.16|291|288.1|11
1646487660000|2022-03-05 13:41:00|291.03|288.13|290.97|288.07|291.06|288.16|290.96|288.06|22
1646487670000|2022-03-05 13:41:10|290.96|288.06|290.96|288.06|290.97|288.07|290.93|288.03|9
1646487680000|2022-03-05 13:41:20|290.98|288.08|291.02|288.12|291.02|288.12|290.96|288.06|7
1646487690000|2022-03-05 13:41:30|291.01|288.11|291.07|288.17|291.07|288.17|291|288.1|7
1646487700000|2022-03-05 13:41:40|291.09|288.19|291.18|288.28|291.18|288.28|291.09|288.19|28
1646487710000|2022-03-05 13:41:50|291.19|288.29|291.07|288.17|291.19|288.29|291.05|288.15|24
1646487720000|2022-03-05 13:42:00|291.08|288.18|291.09|288.19|291.1|288.2|291.06|288.16|13
1646487730000|2022-03-05 13:42:10|291.1|288.2|291.11|288.21|291.17|288.27|291.1|288.2|15
1646487740000|2022-03-05 13:42:20|291.12|288.22|290.97|288.07|291.13|288.23|290.95|288.05|17
1646487750000|2022-03-05 13:42:30|290.94|288.04|290.98|288.08|290.99|288.09|290.94|288.04|16
1646487760000|2022-03-05 13:42:40|290.99|288.09|290.98|288.08|290.99|288.09|290.97|288.07|4
1646487770000|2022-03-05 13:42:50|290.97|288.07|290.98|288.08|290.99|288.09|290.97|288.07|6
1646487780000|2022-03-05 13:43:00|290.97|288.07|290.94|288.04|290.97|288.07|290.94|288.04|6
1646487790000|2022-03-05 13:43:10|290.91|288.01|290.8|287.9|290.93|288.03|290.76|287.86|26
1646487800000|2022-03-05 13:43:20|290.78|287.88|290.73|287.83|290.83|287.93|290.72|287.82|25
1646487810000|2022-03-05 13:43:30|290.74|287.84|290.82|287.92|290.82|287.92|290.74|287.84|14
1646487820000|2022-03-05 13:43:40|290.81|287.91|290.83|287.93|290.84|287.94|290.8|287.9|11
1646487830000|2022-03-05 13:43:50|290.82|287.92|290.74|287.84|290.82|287.92|290.72|287.82|13
1646487840000|2022-03-05 13:44:00|290.75|287.85|290.73|287.83|290.75|287.85|290.72|287.82|12
1646487850000|2022-03-05 13:44:10|290.74|287.84|290.81|287.91|290.82|287.92|290.74|287.84|19
1646487860000|2022-03-05 13:44:20|290.82|287.92|290.88|287.98|290.88|287.98|290.8|287.9|19
1646487870000|2022-03-05 13:44:30|290.85|287.95|290.75|287.85|290.88|287.98|290.75|287.85|10
1646487880000|2022-03-05 13:44:40|290.76|287.86|290.72|287.82|290.78|287.88|290.72|287.82|10
1646487890000|2022-03-05 13:44:50|290.71|287.81|290.68|287.78|290.72|287.82|290.67|287.77|12
1646487900000|2022-03-05 13:45:00|290.69|287.79|290.77|287.87|290.8|287.9|290.69|287.79|13
1646487910000|2022-03-05 13:45:10|290.75|287.85|290.65|287.75|290.75|287.85|290.63|287.73|22
1646487920000|2022-03-05 13:45:20|290.64|287.74|290.38|287.48|290.64|287.74|290.37|287.47|25
1646487930000|2022-03-05 13:45:30|290.39|287.49|290.52|287.62|290.52|287.62|290.39|287.49|20
1646487940000|2022-03-05 13:45:40|290.5|287.6|290.53|287.63|290.53|287.63|290.5|287.6|4
1646487950000|2022-03-05 13:45:50|290.54|287.64|290.39|287.49|290.57|287.67|290.38|287.48|22
1646487960000|2022-03-05 13:46:00|290.38|287.48|290.24|287.34|290.38|287.48|290.22|287.32|26
1646487970000|2022-03-05 13:46:10|290.25|287.35|290.33|287.43|290.34|287.44|290.23|287.33|22
1646487980000|2022-03-05 13:46:20|290.34|287.44|290.3|287.4|290.37|287.47|290.26|287.36|19
1646487990000|2022-03-05 13:46:30|290.27|287.37|290.13|287.23|290.3|287.4|290.12|287.22|22
1646488000000|2022-03-05 13:46:40|290.14|287.24|290.04|287.14|290.16|287.26|290.04|287.14|18
1646488010000|2022-03-05 13:46:50|290.06|287.16|290.19|287.29|290.21|287.31|290.06|287.16|14
1646488020000|2022-03-05 13:47:00|290.18|287.28|290.1|287.2|290.18|287.28|290.1|287.2|13
1646488030000|2022-03-05 13:47:10|290.09|287.19|290.17|287.27|290.18|287.28|290.09|287.19|12
1646488040000|2022-03-05 13:47:20|290.19|287.29|290.03|287.13|290.2|287.3|290.02|287.12|28
1646488050000|2022-03-05 13:47:30|290.04|287.14|290.08|287.18|290.09|287.19|290.03|287.13|13
1646488060000|2022-03-05 13:47:40|290.05|287.15|290.07|287.17|290.1|287.2|290.05|287.15|13
1646488070000|2022-03-05 13:47:50|290.06|287.16|290.18|287.28|290.19|287.29|290.06|287.16|20
1646488080000|2022-03-05 13:48:00|290.17|287.27|290.16|287.26|290.17|287.27|290.16|287.26|4
1646488090000|2022-03-05 13:48:10|290.17|287.27|290.31|287.41|290.31|287.41|290.16|287.26|18
1646488100000|2022-03-05 13:48:20|290.29|287.39|290.3|287.4|290.31|287.41|290.26|287.36|21
1646488110000|2022-03-05 13:48:30|290.28|287.38|290.36|287.46|290.39|287.49|290.28|287.38|21
1646488120000|2022-03-05 13:48:40|290.37|287.47|290.29|287.39|290.37|287.47|290.29|287.39|13
1646488130000|2022-03-05 13:48:50|290.27|287.37|290.27|287.37|290.28|287.38|290.27|287.37|11
1646488140000|2022-03-05 13:49:00|290.28|287.38|290.28|287.38|290.28|287.38|290.27|287.37|15
1646488150000|2022-03-05 13:49:10|290.27|287.37|290.42|287.52|290.43|287.53|290.27|287.37|21
1646488160000|2022-03-05 13:49:20|290.47|287.57|290.43|287.53|290.48|287.58|290.42|287.52|17
1646488170000|2022-03-05 13:49:30|290.42|287.52|290.46|287.56|290.48|287.58|290.41|287.51|26
1646488180000|2022-03-05 13:49:40|290.47|287.57|290.4|287.5|290.47|287.57|290.4|287.5|23
1646488190000|2022-03-05 13:49:50|290.41|287.51|290.39|287.49|290.41|287.51|290.38|287.48|19
1646488200000|2022-03-05 13:50:00|290.4|287.5|290.61|287.71|290.62|287.72|290.39|287.49|24
1646488210000|2022-03-05 13:50:10|290.62|287.72|290.73|287.83|290.76|287.86|290.62|287.72|17
1646488220000|2022-03-05 13:50:20|290.74|287.84|290.65|287.75|290.74|287.84|290.64|287.74|21
1646488230000|2022-03-05 13:50:30|290.66|287.76|290.74|287.84|290.75|287.85|290.65|287.75|16
1646488240000|2022-03-05 13:50:40|290.73|287.83|290.78|287.88|290.78|287.88|290.73|287.83|8
1646488250000|2022-03-05 13:50:50|290.76|287.86|290.78|287.88|290.78|287.88|290.76|287.86|7
1646488260000|2022-03-05 13:51:00|290.8|287.9|290.86|287.96|290.86|287.96|290.79|287.89|12
1646488270000|2022-03-05 13:51:10|290.87|287.97|290.9|288|290.9|288|290.87|287.97|7
1646488280000|2022-03-05 13:51:20|290.91|288.01|290.92|288.02|290.96|288.06|290.9|288|14
1646488290000|2022-03-05 13:51:30|290.9|288|290.88|287.98|290.92|288.02|290.88|287.98|10
1646488300000|2022-03-05 13:51:40|290.87|287.97|290.92|288.02|290.97|288.07|290.87|287.97|24
1646488310000|2022-03-05 13:51:50|290.93|288.03|290.95|288.05|291.01|288.11|290.92|288.02|26
1646488320000|2022-03-05 13:52:00|290.94|288.04|291.1|288.2|291.1|288.2|290.94|288.04|26
1646488330000|2022-03-05 13:52:10|291.09|288.19|290.98|288.08|291.11|288.21|290.98|288.08|16
1646488340000|2022-03-05 13:52:20|290.99|288.09|291|288.1|291.02|288.12|290.98|288.08|19
1646488350000|2022-03-05 13:52:30|290.99|288.09|291|288.1|291|288.1|290.99|288.09|12
1646488360000|2022-03-05 13:52:40|290.99|288.09|290.99|288.09|291|288.1|290.99|288.09|11
1646488370000|2022-03-05 13:52:50|291|288.1|290.99|288.09|291|288.1|290.99|288.09|10
1646488380000|2022-03-05 13:53:00|291.01|288.11|290.89|287.99|291.02|288.12|290.85|287.95|22
1646488390000|2022-03-05 13:53:10|290.88|287.98|290.74|287.84|290.89|287.99|290.74|287.84|11
1646488400000|2022-03-05 13:53:20|290.75|287.85|290.73|287.83|290.75|287.85|290.72|287.82|12
1646488410000|2022-03-05 13:53:30|290.72|287.82|290.74|287.84|290.77|287.87|290.68|287.78|19
1646488420000|2022-03-05 13:53:40|290.75|287.85|290.72|287.82|290.75|287.85|290.68|287.78|5
1646488430000|2022-03-05 13:53:50|290.74|287.84|290.75|287.85|290.75|287.85|290.72|287.82|11
1646488440000|2022-03-05 13:54:00|290.74|287.84|290.78|287.88|290.8|287.9|290.71|287.81|16
1646488450000|2022-03-05 13:54:10|290.82|287.92|290.64|287.74|290.82|287.92|290.61|287.71|19
1646488460000|2022-03-05 13:54:20|290.65|287.75|290.65|287.75|290.66|287.76|290.62|287.72|16
1646488470000|2022-03-05 13:54:30|290.64|287.74|290.65|287.75|290.65|287.75|290.64|287.74|4
1646488480000|2022-03-05 13:54:40|290.67|287.77|290.69|287.79|290.7|287.8|290.67|287.77|4
1646488490000|2022-03-05 13:54:50|290.7|287.8|290.65|287.75|290.7|287.8|290.64|287.74|11
1646488500000|2022-03-05 13:55:00|290.66|287.76|290.72|287.82|290.72|287.82|290.66|287.76|23
1646488510000|2022-03-05 13:55:10|290.74|287.84|290.77|287.87|290.78|287.88|290.74|287.84|13
1646488520000|2022-03-05 13:55:20|290.76|287.86|290.87|287.97|290.87|287.97|290.76|287.86|11
1646488530000|2022-03-05 13:55:30|290.86|287.96|290.86|287.96|290.89|287.99|290.83|287.93|20
1646488540000|2022-03-05 13:55:40|290.85|287.95|290.9|288|290.95|288.05|290.85|287.95|22
1646488550000|2022-03-05 13:55:50|290.88|287.98|290.87|287.97|290.88|287.98|290.85|287.95|8
1646488560000|2022-03-05 13:56:00|290.88|287.98|290.89|287.99|290.89|287.99|290.87|287.97|10
1646488570000|2022-03-05 13:56:10|290.87|287.97|290.9|288|290.9|288|290.87|287.97|19
1646488580000|2022-03-05 13:56:20|290.89|287.99|290.87|287.97|290.9|288|290.87|287.97|18
1646488590000|2022-03-05 13:56:30|290.88|287.98|290.9|288|290.9|288|290.86|287.96|14
1646488600000|2022-03-05 13:56:40|290.89|287.99|291|288.1|291.04|288.14|290.89|287.99|19
1646488610000|2022-03-05 13:56:50|291.01|288.11|291.06|288.16|291.06|288.16|290.99|288.09|14
1646488620000|2022-03-05 13:57:00|291.05|288.15|291.05|288.15|291.07|288.17|291.04|288.14|18
1646488630000|2022-03-05 13:57:10|291.06|288.16|291.01|288.11|291.07|288.17|290.94|288.04|24
1646488640000|2022-03-05 13:57:20|291|288.1|290.79|287.89|291.01|288.11|290.79|287.89|21
1646488650000|2022-03-05 13:57:30|290.8|287.9|290.64|287.74|290.8|287.9|290.61|287.71|29
1646488660000|2022-03-05 13:57:40|290.67|287.77|290.67|287.77|290.74|287.84|290.63|287.73|23
1646488670000|2022-03-05 13:57:50|290.68|287.78|290.65|287.75|290.69|287.79|290.62|287.72|22
1646488680000|2022-03-05 13:58:00|290.64|287.74|290.68|287.78|290.69|287.79|290.62|287.72|23
1646488690000|2022-03-05 13:58:10|290.69|287.79|290.78|287.88|290.78|287.88|290.66|287.76|18
1646488700000|2022-03-05 13:58:20|290.79|287.89|290.81|287.91|290.83|287.93|290.77|287.87|14
1646488710000|2022-03-05 13:58:30|290.8|287.9|290.79|287.89|290.8|287.9|290.79|287.89|16
1646488720000|2022-03-05 13:58:40|290.8|287.9|290.83|287.93|290.83|287.93|290.79|287.89|12
1646488730000|2022-03-05 13:58:50|290.84|287.94|290.82|287.92|290.88|287.98|290.82|287.92|14
1646488740000|2022-03-05 13:59:00|290.83|287.93|290.87|287.97|290.91|288.01|290.81|287.91|30
1646488750000|2022-03-05 13:59:10|290.88|287.98|290.87|287.97|290.92|288.02|290.86|287.96|25
1646488760000|2022-03-05 13:59:20|290.88|287.98|290.91|288.01|290.92|288.02|290.85|287.95|26
1646488770000|2022-03-05 13:59:30|290.92|288.02|290.92|288.02|290.94|288.04|290.9|288|25
1646488780000|2022-03-05 13:59:40|290.93|288.03|290.95|288.05|290.98|288.08|290.91|288.01|21
1646488790000|2022-03-05 13:59:50|290.96|288.06|290.93|288.03|290.97|288.07|290.85|287.95|28
1646488800000|2022-03-05 14:00:00|290.9|288|290.76|287.86|290.91|288.01|290.76|287.86|26
1646488810000|2022-03-05 14:00:10|290.79|287.89|290.83|287.93|290.84|287.94|290.77|287.87|25
1646488820000|2022-03-05 14:00:20|290.82|287.92|290.84|287.94|290.84|287.94|290.82|287.92|13
1646488830000|2022-03-05 14:00:30|290.83|287.93|290.94|288.04|290.95|288.05|290.81|287.91|34
1646488840000|2022-03-05 14:00:40|290.95|288.05|291.04|288.14|291.1|288.2|290.88|287.98|24
1646488850000|2022-03-05 14:00:50|291.03|288.13|291.09|288.19|291.15|288.25|291.03|288.13|29
1646488860000|2022-03-05 14:01:00|291.1|288.2|291.23|288.33|291.24|288.34|291.1|288.2|19
1646488870000|2022-03-05 14:01:10|291.24|288.34|291.24|288.34|291.24|288.34|291.24|288.34|1
1646488880000|2022-03-05 14:01:20|291.25|288.35|291.12|288.22|291.25|288.35|291.1|288.2|14
1646488890000|2022-03-05 14:01:30|291.1|288.2|291.15|288.25|291.16|288.26|291.1|288.2|13
1646488900000|2022-03-05 14:01:40|291.16|288.26|291.15|288.25|291.16|288.26|291.13|288.23|14
1646488910000|2022-03-05 14:01:50|291.14|288.24|291.17|288.27|291.17|288.27|291.12|288.22|12
1646488920000|2022-03-05 14:02:00|291.15|288.25|291.07|288.17|291.16|288.26|291.07|288.17|12
1646488930000|2022-03-05 14:02:10|291.08|288.18|291.02|288.12|291.08|288.18|291.01|288.11|18
1646488940000|2022-03-05 14:02:20|291.01|288.11|291.11|288.21|291.12|288.22|291.01|288.11|16
1646488950000|2022-03-05 14:02:30|291.1|288.2|291.05|288.15|291.1|288.2|291.05|288.15|9
1646488960000|2022-03-05 14:02:40|291.06|288.16|291.18|288.28|291.19|288.29|291.06|288.16|23
1646488970000|2022-03-05 14:02:50|291.15|288.25|291.15|288.25|291.15|288.25|291.12|288.22|15
1646488980000|2022-03-05 14:03:00|291.14|288.24|290.76|287.86|291.15|288.25|290.76|287.86|26
1646488990000|2022-03-05 14:03:10|290.75|287.85|290.53|287.63|290.77|287.87|290.53|287.63|15
1646489000000|2022-03-05 14:03:20|290.52|287.62|290.5|287.6|290.52|287.62|290.43|287.53|21
1646489010000|2022-03-05 14:03:30|290.51|287.61|290.4|287.5|290.53|287.63|290.4|287.5|21
1646489020000|2022-03-05 14:03:40|290.41|287.51|290.39|287.49|290.43|287.53|290.39|287.49|13
1646489030000|2022-03-05 14:03:50|290.38|287.48|290.43|287.53|290.44|287.54|290.38|287.48|11
1646489040000|2022-03-05 14:04:00|290.44|287.54|290.42|287.52|290.44|287.54|290.42|287.52|13
1646489050000|2022-03-05 14:04:10|290.43|287.53|290.45|287.55|290.45|287.55|290.42|287.52|15
1646489060000|2022-03-05 14:04:20|290.43|287.53|290.47|287.57|290.48|287.58|290.43|287.53|23
1646489070000|2022-03-05 14:04:30|290.48|287.58|290.51|287.61|290.51|287.61|290.47|287.57|15
1646489080000|2022-03-05 14:04:40|290.5|287.6|290.47|287.57|290.5|287.6|290.37|287.47|28
1646489090000|2022-03-05 14:04:50|290.46|287.56|290.46|287.56|290.47|287.57|290.44|287.54|10
1646489100000|2022-03-05 14:05:00|290.47|287.57|290.55|287.65|290.56|287.66|290.47|287.57|21
1646489110000|2022-03-05 14:05:10|290.56|287.66|290.71|287.81|290.71|287.81|290.56|287.66|19
1646489120000|2022-03-05 14:05:20|290.72|287.82|290.66|287.76|290.75|287.85|290.66|287.76|20
1646489130000|2022-03-05 14:05:30|290.67|287.77|290.68|287.78|290.69|287.79|290.66|287.76|16
1646489140000|2022-03-05 14:05:40|290.69|287.79|290.67|287.77|290.69|287.79|290.65|287.75|8
1646489150000|2022-03-05 14:05:50|290.68|287.78|290.64|287.74|290.68|287.78|290.61|287.71|21
1646489160000|2022-03-05 14:06:00|290.67|287.77|290.67|287.77|290.69|287.79|290.64|287.74|13
1646489170000|2022-03-05 14:06:10|290.66|287.76|290.66|287.76|290.69|287.79|290.62|287.72|16
1646489180000|2022-03-05 14:06:20|290.6|287.7|290.71|287.81|290.72|287.82|290.6|287.7|18
1646489190000|2022-03-05 14:06:30|290.72|287.82|290.74|287.84|290.76|287.86|290.7|287.8|18
1646489200000|2022-03-05 14:06:40|290.73|287.83|290.76|287.86|290.77|287.87|290.73|287.83|13
1646489210000|2022-03-05 14:06:50|290.75|287.85|290.74|287.84|290.76|287.86|290.73|287.83|11
1646489220000|2022-03-05 14:07:00|290.76|287.86|290.76|287.86|290.76|287.86|290.72|287.82|17
1646489230000|2022-03-05 14:07:10|290.74|287.84|290.6|287.7|290.74|287.84|290.6|287.7|7
1646489240000|2022-03-05 14:07:20|290.59|287.69|290.62|287.72|290.64|287.74|290.59|287.69|11
1646489250000|2022-03-05 14:07:30|290.61|287.71|290.64|287.74|290.65|287.75|290.61|287.71|7
1646489260000|2022-03-05 14:07:40|290.65|287.75|290.49|287.59|290.65|287.75|290.36|287.46|26
1646489270000|2022-03-05 14:07:50|290.53|287.63|290.88|287.98|290.93|288.03|290.53|287.63|29
1646489280000|2022-03-05 14:08:00|290.87|287.97|290.86|287.96|290.87|287.97|290.83|287.93|20
1646489290000|2022-03-05 14:08:10|290.87|287.97|290.88|287.98|290.99|288.09|290.86|287.96|22
1646489300000|2022-03-05 14:08:20|290.89|287.99|290.93|288.03|290.94|288.04|290.88|287.98|20
1646489310000|2022-03-05 14:08:30|290.94|288.04|290.93|288.03|290.94|288.04|290.92|288.02|3
1646489320000|2022-03-05 14:08:40|290.94|288.04|290.94|288.04|290.95|288.05|290.93|288.03|13
1646489330000|2022-03-05 14:08:50|290.95|288.05|290.95|288.05|290.95|288.05|290.94|288.04|5
1646489340000|2022-03-05 14:09:00|290.94|288.04|290.94|288.04|290.95|288.05|290.94|288.04|3
1646489350000|2022-03-05 14:09:10|290.96|288.06|290.93|288.03|290.96|288.06|290.91|288.01|11
1646489360000|2022-03-05 14:09:20|290.92|288.02|290.79|287.89|290.92|288.02|290.78|287.88|12
1646489370000|2022-03-05 14:09:30|290.77|287.87|290.79|287.89|290.82|287.92|290.77|287.87|15
1646489380000|2022-03-05 14:09:40|290.8|287.9|290.8|287.9|290.81|287.91|290.78|287.88|10
1646489390000|2022-03-05 14:09:50|290.79|287.89|290.8|287.9|290.81|287.91|290.78|287.88|10
1646489410000|2022-03-05 14:10:10|290.76|287.86|290.78|287.88|290.78|287.88|290.71|287.81|22
1646489420000|2022-03-05 14:10:20|290.79|287.89|290.95|288.05|290.97|288.07|290.79|287.89|21
1646489430000|2022-03-05 14:10:30|290.94|288.04|291.06|288.16|291.08|288.18|290.94|288.04|26
1646489440000|2022-03-05 14:10:40|291.07|288.17|291.07|288.17|291.11|288.21|291.05|288.15|20
1646489450000|2022-03-05 14:10:50|291.12|288.22|291.1|288.2|291.12|288.22|291.06|288.16|12
1646489460000|2022-03-05 14:11:00|291.14|288.24|291.3|288.4|291.33|288.43|291.14|288.24|18
1646489470000|2022-03-05 14:11:10|291.31|288.41|291.31|288.41|291.31|288.41|291.3|288.4|11
1646489480000|2022-03-05 14:11:20|291.27|288.37|291.38|288.48|291.38|288.48|291.27|288.37|19
1646489490000|2022-03-05 14:11:30|291.4|288.5|291.41|288.51|291.43|288.53|291.4|288.5|21
1646489500000|2022-03-05 14:11:40|291.42|288.52|291.42|288.52|291.42|288.52|291.41|288.51|7
1646489510000|2022-03-05 14:11:50|291.45|288.55|291.44|288.54|291.46|288.56|291.42|288.52|14
1646489520000|2022-03-05 14:12:00|291.43|288.53|291.47|288.57|291.51|288.61|291.43|288.53|23
1646489530000|2022-03-05 14:12:10|291.46|288.56|291.45|288.55|291.46|288.56|291.45|288.55|8
1646489540000|2022-03-05 14:12:20|291.46|288.56|291.48|288.58|291.48|288.58|291.46|288.56|3
1646489550000|2022-03-05 14:12:30|291.47|288.57|291.51|288.61|291.52|288.62|291.47|288.57|20
1646489560000|2022-03-05 14:12:40|291.52|288.62|291.53|288.63|291.53|288.63|291.51|288.61|12
1646489570000|2022-03-05 14:12:50|291.52|288.62|291.37|288.47|291.53|288.63|291.37|288.47|13
1646489580000|2022-03-05 14:13:00|291.38|288.48|291.43|288.53|291.43|288.53|291.38|288.48|7
1646489590000|2022-03-05 14:13:10|291.44|288.54|291.46|288.56|291.48|288.58|291.41|288.51|20
1646489600000|2022-03-05 14:13:20|291.48|288.58|291.48|288.58|291.48|288.58|291.46|288.56|4
1646489610000|2022-03-05 14:13:30|291.45|288.55|291.46|288.56|291.46|288.56|291.45|288.55|2
1646489620000|2022-03-05 14:13:40|291.45|288.55|291.45|288.55|291.46|288.56|291.45|288.55|5
1646489630000|2022-03-05 14:13:50|291.46|288.56|291.45|288.55|291.46|288.56|291.45|288.55|8
1646489640000|2022-03-05 14:14:00|291.47|288.57|291.5|288.6|291.5|288.6|291.45|288.55|7
1646489650000|2022-03-05 14:14:10|291.47|288.57|291.56|288.66|291.56|288.66|291.47|288.57|18
1646489660000|2022-03-05 14:14:20|291.57|288.67|291.56|288.66|291.57|288.67|291.53|288.63|17
1646489670000|2022-03-05 14:14:30|291.55|288.65|291.55|288.65|291.58|288.68|291.53|288.63|9
1646489680000|2022-03-05 14:14:40|291.54|288.64|291.55|288.65|291.55|288.65|291.54|288.64|6
1646489690000|2022-03-05 14:14:50|291.56|288.66|291.56|288.66|291.56|288.66|291.56|288.66|1
1646489700000|2022-03-05 14:15:00|291.55|288.65|291.53|288.63|291.55|288.65|291.52|288.62|8
1646489710000|2022-03-05 14:15:10|291.54|288.64|291.66|288.76|291.66|288.76|291.54|288.64|7
1646489720000|2022-03-05 14:15:20|291.67|288.77|292.09|289.19|292.09|289.19|291.67|288.77|23
1646489730000|2022-03-05 14:15:30|292.08|289.18|291.92|289.02|292.08|289.18|291.89|288.99|17
1646489740000|2022-03-05 14:15:40|291.91|289.01|291.81|288.91|291.92|289.02|291.79|288.89|12
1646489750000|2022-03-05 14:15:50|291.82|288.92|291.77|288.87|291.82|288.92|291.76|288.86|6
1646489760000|2022-03-05 14:16:00|291.76|288.86|291.74|288.84|291.79|288.89|291.7|288.8|17
1646489770000|2022-03-05 14:16:10|291.75|288.85|291.69|288.79|291.76|288.86|291.69|288.79|11
1646489780000|2022-03-05 14:16:20|291.7|288.8|291.86|288.96|291.86|288.96|291.7|288.8|14
1646489790000|2022-03-05 14:16:30|291.85|288.95|291.83|288.93|291.85|288.95|291.83|288.93|9
1646489800000|2022-03-05 14:16:40|291.82|288.92|291.79|288.89|291.84|288.94|291.76|288.86|11
1646489810000|2022-03-05 14:16:50|291.8|288.9|291.79|288.89|291.8|288.9|291.79|288.89|6
1646489820000|2022-03-05 14:17:00|291.8|288.9|291.83|288.93|291.83|288.93|291.79|288.89|6
1646489830000|2022-03-05 14:17:10|291.82|288.92|291.84|288.94|291.85|288.95|291.82|288.92|11
1646489840000|2022-03-05 14:17:20|291.85|288.95|291.84|288.94|291.85|288.95|291.84|288.94|4
1646489850000|2022-03-05 14:17:30|291.85|288.95|291.85|288.95|291.85|288.95|291.84|288.94|13
1646489860000|2022-03-05 14:17:40|291.86|288.96|291.89|288.99|291.89|288.99|291.85|288.95|6
1646489870000|2022-03-05 14:17:50|291.9|289|291.93|289.03|292.09|289.19|291.9|289|21
1646489880000|2022-03-05 14:18:00|291.94|289.04|292.01|289.11|292.01|289.11|291.94|289.04|13
1646489890000|2022-03-05 14:18:10|292.02|289.12|292.08|289.18|292.1|289.2|291.98|289.08|14
1646489900000|2022-03-05 14:18:20|292.07|289.17|292.1|289.2|292.1|289.2|292.07|289.17|8
1646489910000|2022-03-05 14:18:30|292.09|289.19|292.17|289.27|292.2|289.3|292.07|289.17|14
1646489920000|2022-03-05 14:18:40|292.16|289.26|292.12|289.22|292.16|289.26|292.12|289.22|2
1646489930000|2022-03-05 14:18:50|292.13|289.23|292.14|289.24|292.18|289.28|292.13|289.23|9
1646489940000|2022-03-05 14:19:00|292.15|289.25|292.2|289.3|292.2|289.3|292.14|289.24|13
1646489950000|2022-03-05 14:19:10|292.21|289.31|292.26|289.36|292.27|289.37|292.21|289.31|11
1646489960000|2022-03-05 14:19:20|292.28|289.38|292.31|289.41|292.33|289.43|292.24|289.34|13
1646489970000|2022-03-05 14:19:30|292.3|289.4|292.32|289.42|292.32|289.42|292.29|289.39|9
1646489980000|2022-03-05 14:19:40|292.3|289.4|292.25|289.35|292.3|289.4|292.24|289.34|8
1646489990000|2022-03-05 14:19:50|292.26|289.36|292.32|289.42|292.32|289.42|292.26|289.36|7
1646490000000|2022-03-05 14:20:00|292.33|289.43|292.36|289.46|292.37|289.47|292.32|289.42|14
1646490010000|2022-03-05 14:20:10|292.35|289.45|292.29|289.39|292.38|289.48|292.27|289.37|16
1646490020000|2022-03-05 14:20:20|292.28|289.38|291.91|289.01|292.28|289.38|291.91|289.01|19
1646490030000|2022-03-05 14:20:30|291.94|289.04|291.93|289.03|291.95|289.05|291.9|289|9
1646490040000|2022-03-05 14:20:40|291.92|289.02|292|289.1|292|289.1|291.86|288.96|19
1646490050000|2022-03-05 14:20:50|292.02|289.12|292.11|289.21|292.12|289.22|292.02|289.12|13
1646490060000|2022-03-05 14:21:00|292.1|289.2|292.16|289.26|292.16|289.26|292.1|289.2|9
1646490070000|2022-03-05 14:21:10|292.14|289.24|292.21|289.31|292.25|289.35|292.13|289.23|17
1646490080000|2022-03-05 14:21:20|292.22|289.32|292.17|289.27|292.22|289.32|292.17|289.27|3
1646490090000|2022-03-05 14:21:30|292.18|289.28|292.17|289.27|292.18|289.28|292.16|289.26|6
1646490100000|2022-03-05 14:21:40|292.18|289.28|292.21|289.31|292.22|289.32|292.18|289.28|6
1646490110000|2022-03-05 14:21:50|292.22|289.32|292.23|289.33|292.23|289.33|292.21|289.31|4
1646490120000|2022-03-05 14:22:00|292.24|289.34|292.24|289.34|292.24|289.34|292.24|289.34|1
1646490130000|2022-03-05 14:22:10|292.23|289.33|292.19|289.29|292.23|289.33|292.19|289.29|4
1646490140000|2022-03-05 14:22:20|292.16|289.26|291.99|289.09|292.17|289.27|291.98|289.08|19
1646490150000|2022-03-05 14:22:30|292|289.1|292.01|289.11|292.07|289.17|292|289.1|12
1646490160000|2022-03-05 14:22:40|292|289.1|291.99|289.09|292.01|289.11|291.98|289.08|8
1646490170000|2022-03-05 14:22:50|291.98|289.08|291.83|288.93|291.98|289.08|291.83|288.93|10
1646490180000|2022-03-05 14:23:00|291.85|288.95|291.87|288.97|291.88|288.98|291.84|288.94|5
1646490190000|2022-03-05 14:23:10|291.85|288.95|291.91|289.01|291.91|289.01|291.84|288.94|10
1646490200000|2022-03-05 14:23:20|291.93|289.03|292.07|289.17|292.07|289.17|291.93|289.03|14
1646490210000|2022-03-05 14:23:30|292.08|289.18|292.05|289.15|292.1|289.2|292.04|289.14|12
1646490220000|2022-03-05 14:23:40|292.06|289.16|292.05|289.15|292.06|289.16|292.04|289.14|6
1646490230000|2022-03-05 14:23:50|292.06|289.16|292.03|289.13|292.1|289.2|292.03|289.13|7
1646490240000|2022-03-05 14:24:00|292.02|289.12|292|289.1|292.03|289.13|291.92|289.02|16
1646490250000|2022-03-05 14:24:10|291.98|289.08|291.94|289.04|292.01|289.11|291.94|289.04|11
1646490260000|2022-03-05 14:24:20|291.93|289.03|291.98|289.08|292|289.1|291.93|289.03|10
1646490270000|2022-03-05 14:24:30|291.99|289.09|292|289.1|292|289.1|291.98|289.08|4
1646490280000|2022-03-05 14:24:40|292.01|289.11|292.06|289.16|292.07|289.17|292|289.1|12
1646490290000|2022-03-05 14:24:50|292.05|289.15|292.06|289.16|292.06|289.16|292.05|289.15|2
1646490300000|2022-03-05 14:25:00|292.07|289.17|291.96|289.06|292.08|289.18|291.96|289.06|8
1646490310000|2022-03-05 14:25:10|291.95|289.05|292|289.1|292|289.1|291.94|289.04|9
1646490320000|2022-03-05 14:25:20|291.99|289.09|291.97|289.07|291.99|289.09|291.96|289.06|12
1646490330000|2022-03-05 14:25:30|291.98|289.08|291.91|289.01|291.99|289.09|291.91|289.01|6
1646490340000|2022-03-05 14:25:40|291.9|289|291.87|288.97|291.9|289|291.85|288.95|8
1646490350000|2022-03-05 14:25:50|291.89|288.99|291.5|288.6|291.89|288.99|291.5|288.6|17
1646490360000|2022-03-05 14:26:00|291.53|288.63|291.52|288.62|291.56|288.66|291.51|288.61|11
1646490370000|2022-03-05 14:26:10|291.53|288.63|291.5|288.6|291.53|288.63|291.49|288.59|5
1646490380000|2022-03-05 14:26:20|291.49|288.59|291.51|288.61|291.52|288.62|291.49|288.59|9
1646490390000|2022-03-05 14:26:30|291.5|288.6|291.51|288.61|291.51|288.61|291.5|288.6|4
1646490400000|2022-03-05 14:26:40|291.5|288.6|291.51|288.61|291.51|288.61|291.5|288.6|2
1646490410000|2022-03-05 14:26:50|291.52|288.62|291.74|288.84|291.74|288.84|291.52|288.62|18
1646490420000|2022-03-05 14:27:00|291.75|288.85|291.82|288.92|291.82|288.92|291.71|288.81|15
1646490430000|2022-03-05 14:27:10|291.81|288.91|291.72|288.82|291.84|288.94|291.71|288.81|17
1646490440000|2022-03-05 14:27:20|291.66|288.76|291.59|288.69|291.66|288.76|291.59|288.69|10
1646490450000|2022-03-05 14:27:30|291.58|288.68|291.6|288.7|291.6|288.7|291.56|288.66|12
1646490460000|2022-03-05 14:27:40|291.59|288.69|291.64|288.74|291.64|288.74|291.58|288.68|8
1646490470000|2022-03-05 14:27:50|291.63|288.73|291.65|288.75|291.65|288.75|291.62|288.72|9
1646490480000|2022-03-05 14:28:00|291.66|288.76|291.66|288.76|291.66|288.76|291.65|288.75|3
1646490490000|2022-03-05 14:28:10|291.65|288.75|291.7|288.8|291.7|288.8|291.65|288.75|7
1646490500000|2022-03-05 14:28:20|291.68|288.78|291.67|288.77|291.68|288.78|291.66|288.76|6
1646490510000|2022-03-05 14:28:30|291.68|288.78|291.72|288.82|291.72|288.82|291.68|288.78|5
1646490520000|2022-03-05 14:28:40|291.71|288.81|291.74|288.84|291.75|288.85|291.71|288.81|12
1646490530000|2022-03-05 14:28:50|291.73|288.83|291.71|288.81|291.74|288.84|291.67|288.77|9
1646490540000|2022-03-05 14:29:00|291.7|288.8|291.72|288.82|291.73|288.83|291.7|288.8|9
1646490550000|2022-03-05 14:29:10|291.73|288.83|291.71|288.81|291.73|288.83|291.7|288.8|4
1646490560000|2022-03-05 14:29:20|291.7|288.8|291.75|288.85|291.75|288.85|291.67|288.77|6
1646490570000|2022-03-05 14:29:30|291.74|288.84|291.74|288.84|291.75|288.85|291.73|288.83|6
1646490580000|2022-03-05 14:29:40|291.73|288.83|291.75|288.85|291.75|288.85|291.73|288.83|5
1646490590000|2022-03-05 14:29:50|291.76|288.86|291.78|288.88|291.79|288.89|291.74|288.84|15
1646490600000|2022-03-05 14:30:00|291.75|288.85|291.76|288.86|291.77|288.87|291.72|288.82|11
1646490610000|2022-03-05 14:30:10|291.77|288.87|291.92|289.02|291.94|289.04|291.77|288.87|15
1646490620000|2022-03-05 14:30:20|291.93|289.03|291.97|289.07|291.97|289.07|291.92|289.02|18
1646490630000|2022-03-05 14:30:30|291.96|289.06|291.95|289.05|291.97|289.07|291.93|289.03|12
1646490640000|2022-03-05 14:30:40|291.96|289.06|292.04|289.14|292.04|289.14|291.93|289.03|12
1646490650000|2022-03-05 14:30:50|292.08|289.18|292.07|289.17|292.12|289.22|292.07|289.17|11
1646490660000|2022-03-05 14:31:00|292.11|289.21|292.22|289.32|292.23|289.33|292.11|289.21|15
1646490670000|2022-03-05 14:31:10|292.21|289.31|292.32|289.42|292.32|289.42|292.21|289.31|14
1646490680000|2022-03-05 14:31:20|292.33|289.43|292.33|289.43|292.34|289.44|292.33|289.43|3
1646490690000|2022-03-05 14:31:30|292.29|289.39|292.27|289.37|292.29|289.39|292.25|289.35|11
1646490700000|2022-03-05 14:31:40|292.26|289.36|292.25|289.35|292.27|289.37|292.25|289.35|8
1646490710000|2022-03-05 14:31:50|292.26|289.36|292.26|289.36|292.27|289.37|292.23|289.33|10
1646490720000|2022-03-05 14:32:00|292.27|289.37|292.29|289.39|292.29|289.39|292.25|289.35|6
1646490730000|2022-03-05 14:32:10|292.28|289.38|292.25|289.35|292.28|289.38|292.22|289.32|12
1646490740000|2022-03-05 14:32:20|292.22|289.32|292.09|289.19|292.23|289.33|292.09|289.19|18
1646490750000|2022-03-05 14:32:30|292.08|289.18|292.08|289.18|292.09|289.19|292.08|289.18|3
1646490760000|2022-03-05 14:32:40|292.07|289.17|292.08|289.18|292.08|289.18|292.07|289.17|2
1646490770000|2022-03-05 14:32:50|292.09|289.19|291.88|288.98|292.09|289.19|291.87|288.97|13
1646490780000|2022-03-05 14:33:00|291.9|289|292|289.1|292.01|289.11|291.89|288.99|11
1646490790000|2022-03-05 14:33:10|292.01|289.11|291.99|289.09|292.03|289.13|291.99|289.09|9
1646490800000|2022-03-05 14:33:20|292|289.1|292.07|289.17|292.08|289.18|291.99|289.09|13
1646490810000|2022-03-05 14:33:30|292.08|289.18|292.1|289.2|292.11|289.21|292.08|289.18|4
1646490820000|2022-03-05 14:33:40|292.09|289.19|292.04|289.14|292.1|289.2|292.02|289.12|10
1646490830000|2022-03-05 14:33:50|292.05|289.15|291.89|288.99|292.07|289.17|291.88|288.98|16
1646490840000|2022-03-05 14:34:00|291.9|289|291.9|289|291.93|289.03|291.9|289|9
1646490850000|2022-03-05 14:34:10|291.89|288.99|291.77|288.87|291.9|289|291.77|288.87|10
1646490860000|2022-03-05 14:34:20|291.78|288.88|291.57|288.67|291.78|288.88|291.57|288.67|14
1646490870000|2022-03-05 14:34:30|291.56|288.66|291.45|288.55|291.56|288.66|291.43|288.53|13
1646490880000|2022-03-05 14:34:40|291.46|288.56|291.45|288.55|291.46|288.56|291.45|288.55|2
1646490890000|2022-03-05 14:34:50|291.44|288.54|291.34|288.44|291.45|288.55|291.34|288.44|8
1646490900000|2022-03-05 14:35:00|291.33|288.43|291.36|288.46|291.36|288.46|291.3|288.4|8
1646490910000|2022-03-05 14:35:10|291.35|288.45|291.29|288.39|291.35|288.45|291.29|288.39|7
1646490920000|2022-03-05 14:35:20|291.28|288.38|290.94|288.04|291.28|288.38|290.94|288.04|14
1646490930000|2022-03-05 14:35:30|290.93|288.03|291|288.1|291.01|288.11|290.92|288.02|13
1646490940000|2022-03-05 14:35:40|290.99|288.09|291.21|288.31|291.22|288.32|290.99|288.09|14
1646490950000|2022-03-05 14:35:50|291.2|288.3|291.41|288.51|291.41|288.51|291.2|288.3|12
1646490960000|2022-03-05 14:36:00|291.42|288.52|291.42|288.52|291.42|288.52|291.4|288.5|10
1646490970000|2022-03-05 14:36:10|291.43|288.53|291.44|288.54|291.44|288.54|291.42|288.52|5
1646490980000|2022-03-05 14:36:20|291.45|288.55|291.71|288.81|291.71|288.81|291.45|288.55|16
1646490990000|2022-03-05 14:36:30|291.73|288.83|291.79|288.89|291.82|288.92|291.73|288.83|15
1646491000000|2022-03-05 14:36:40|291.8|288.9|291.78|288.88|291.8|288.9|291.73|288.83|13
1646491010000|2022-03-05 14:36:50|291.8|288.9|291.89|288.99|291.91|289.01|291.8|288.9|19
1646491020000|2022-03-05 14:37:00|291.88|288.98|291.88|288.98|291.89|288.99|291.87|288.97|11
1646491030000|2022-03-05 14:37:10|291.87|288.97|291.74|288.84|291.87|288.97|291.74|288.84|9
1646491040000|2022-03-05 14:37:20|291.75|288.85|291.79|288.89|291.79|288.89|291.75|288.85|7
1646491050000|2022-03-05 14:37:30|291.8|288.9|291.86|288.96|291.86|288.96|291.8|288.9|5
1646491060000|2022-03-05 14:37:40|291.87|288.97|291.9|289|291.9|289|291.87|288.97|9
1646491070000|2022-03-05 14:37:50|291.89|288.99|291.84|288.94|291.89|288.99|291.83|288.93|11
1646491080000|2022-03-05 14:38:00|291.85|288.95|291.95|289.05|291.95|289.05|291.85|288.95|9
1646491090000|2022-03-05 14:38:10|291.97|289.07|292.01|289.11|292.04|289.14|291.97|289.07|13
1646491100000|2022-03-05 14:38:20|292.02|289.12|291.89|288.99|292.02|289.12|291.88|288.98|10
1646491110000|2022-03-05 14:38:30|291.9|289|291.96|289.06|291.96|289.06|291.9|289|5
1646491120000|2022-03-05 14:38:40|291.97|289.07|291.97|289.07|291.97|289.07|291.96|289.06|7
1646491130000|2022-03-05 14:38:50|291.96|289.06|291.99|289.09|291.99|289.09|291.96|289.06|3
1646491140000|2022-03-05 14:39:00|291.96|289.06|292|289.1|292|289.1|291.96|289.06|11
1646491150000|2022-03-05 14:39:10|292.01|289.11|292|289.1|292.03|289.13|291.97|289.07|14
1646491160000|2022-03-05 14:39:20|292.01|289.11|292.06|289.16|292.06|289.16|291.99|289.09|9
1646491170000|2022-03-05 14:39:30|292.13|289.23|292.19|289.29|292.19|289.29|292.13|289.23|5
1646491180000|2022-03-05 14:39:40|292.2|289.3|292.22|289.32|292.23|289.33|292.2|289.3|9
1646491190000|2022-03-05 14:39:50|292.21|289.31|292.23|289.33|292.24|289.34|292.2|289.3|5
1646491210000|2022-03-05 14:40:10|292.24|289.34|292.23|289.33|292.24|289.34|292.23|289.33|2
1646491220000|2022-03-05 14:40:20|292.24|289.34|292.22|289.32|292.24|289.34|292.22|289.32|3
1646491230000|2022-03-05 14:40:30|292.21|289.31|292.22|289.32|292.22|289.32|292.21|289.31|2
1646491240000|2022-03-05 14:40:40|292.23|289.33|292.24|289.34|292.25|289.35|292.22|289.32|8
1646491250000|2022-03-05 14:40:50|292.25|289.35|292.25|289.35|292.26|289.36|292.24|289.34|5
1646491260000|2022-03-05 14:41:00|292.26|289.36|292.26|289.36|292.27|289.37|292.22|289.32|11
1646491270000|2022-03-05 14:41:10|292.27|289.37|292.25|289.35|292.28|289.38|292.24|289.34|12
1646491280000|2022-03-05 14:41:20|292.26|289.36|292.28|289.38|292.28|289.38|292.25|289.35|7
1646491290000|2022-03-05 14:41:30|292.27|289.37|292.29|289.39|292.32|289.42|292.27|289.37|7
1646491310000|2022-03-05 14:41:50|292.28|289.38|292.28|289.38|292.29|289.39|292.28|289.38|3
1646491320000|2022-03-05 14:42:00|292.33|289.43|292.34|289.44|292.36|289.46|292.32|289.42|8
1646491330000|2022-03-05 14:42:10|292.33|289.43|292.31|289.41|292.33|289.43|292.3|289.4|4
1646491340000|2022-03-05 14:42:20|292.29|289.39|292.23|289.33|292.29|289.39|292.23|289.33|7
1646491350000|2022-03-05 14:42:30|292.22|289.32|292.2|289.3|292.22|289.32|292.2|289.3|7
1646491360000|2022-03-05 14:42:40|292.21|289.31|292.2|289.3|292.21|289.31|292.19|289.29|12
1646491370000|2022-03-05 14:42:50|292.19|289.29|292.18|289.28|292.2|289.3|292.17|289.27|8
1646491380000|2022-03-05 14:43:00|292.19|289.29|292.28|289.38|292.28|289.38|292.19|289.29|9
1646491390000|2022-03-05 14:43:10|292.29|289.39|292.31|289.41|292.31|289.41|292.28|289.38|5
1646491400000|2022-03-05 14:43:20|292.3|289.4|292.3|289.4|292.31|289.41|292.3|289.4|9
1646491410000|2022-03-05 14:43:30|292.28|289.38|292.27|289.37|292.29|289.39|292.2|289.3|10
1646491420000|2022-03-05 14:43:40|292.28|289.38|292.28|289.38|292.3|289.4|292.28|289.38|9
1646491430000|2022-03-05 14:43:50|292.27|289.37|292.25|289.35|292.27|289.37|292.24|289.34|8
1646491440000|2022-03-05 14:44:00|292.26|289.36|292.24|289.34|292.26|289.36|292.24|289.34|9
1646491450000|2022-03-05 14:44:10|292.25|289.35|292.25|289.35|292.26|289.36|292.24|289.34|11
1646491460000|2022-03-05 14:44:20|292.24|289.34|292.24|289.34|292.24|289.34|292.23|289.33|3
1646491470000|2022-03-05 14:44:30|292.23|289.33|292.23|289.33|292.23|289.33|292.23|289.33|1
1646491480000|2022-03-05 14:44:40|292.22|289.32|292.23|289.33|292.23|289.33|292.21|289.31|8
1646491490000|2022-03-05 14:44:50|292.24|289.34|292.26|289.36|292.26|289.36|292.24|289.34|3
1646491500000|2022-03-05 14:45:00|292.25|289.35|292.26|289.36|292.26|289.36|292.23|289.33|7
1646491510000|2022-03-05 14:45:10|292.27|289.37|292.26|289.36|292.28|289.38|292.24|289.34|7
1646491520000|2022-03-05 14:45:20|292.28|289.38|292.33|289.43|292.34|289.44|292.28|289.38|11
1646491530000|2022-03-05 14:45:30|292.34|289.44|292.35|289.45|292.36|289.46|292.33|289.43|13
1646491540000|2022-03-05 14:45:40|292.34|289.44|292.37|289.47|292.38|289.48|292.34|289.44|9
1646491550000|2022-03-05 14:45:50|292.38|289.48|292.39|289.49|292.39|289.49|292.37|289.47|12
1646491560000|2022-03-05 14:46:00|292.36|289.46|292.28|289.38|292.37|289.47|292.27|289.37|10
1646491570000|2022-03-05 14:46:10|292.27|289.37|292.29|289.39|292.3|289.4|292.25|289.35|9
1646491580000|2022-03-05 14:46:20|292.3|289.4|292.31|289.41|292.32|289.42|292.28|289.38|11
1646491590000|2022-03-05 14:46:30|292.3|289.4|292.3|289.4|292.31|289.41|292.29|289.39|8
1646491600000|2022-03-05 14:46:40|292.29|289.39|292.29|289.39|292.31|289.41|292.28|289.38|7
1646491610000|2022-03-05 14:46:50|292.31|289.41|292.37|289.47|292.37|289.47|292.29|289.39|6
1646491620000|2022-03-05 14:47:00|292.38|289.48|292.33|289.43|292.38|289.48|292.33|289.43|8
1646491630000|2022-03-05 14:47:10|292.34|289.44|292.3|289.4|292.36|289.46|292.3|289.4|13
1646491640000|2022-03-05 14:47:20|292.27|289.37|292.15|289.25|292.27|289.37|292.14|289.24|18
1646491650000|2022-03-05 14:47:30|292.14|289.24|292.04|289.14|292.14|289.24|292.02|289.12|22
1646491660000|2022-03-05 14:47:40|292.05|289.15|292.03|289.13|292.05|289.15|292.03|289.13|9
1646491670000|2022-03-05 14:47:50|292.02|289.12|291.97|289.07|292.02|289.12|291.96|289.06|17
1646491680000|2022-03-05 14:48:00|291.96|289.06|292|289.1|292.06|289.16|291.96|289.06|19
1646491690000|2022-03-05 14:48:10|292.03|289.13|291.95|289.05|292.03|289.13|291.94|289.04|11
1646491700000|2022-03-05 14:48:20|291.96|289.06|291.94|289.04|292.04|289.14|291.94|289.04|15
1646491710000|2022-03-05 14:48:30|291.95|289.05|291.95|289.05|291.96|289.06|291.86|288.96|19
1646491720000|2022-03-05 14:48:40|291.96|289.06|291.98|289.08|291.99|289.09|291.96|289.06|7
1646491730000|2022-03-05 14:48:50|291.97|289.07|292.01|289.11|292.01|289.11|291.97|289.07|5
1646491740000|2022-03-05 14:49:00|292|289.1|292|289.1|292.02|289.12|291.99|289.09|12
1646491750000|2022-03-05 14:49:10|292.03|289.13|292.16|289.26|292.16|289.26|292.03|289.13|16
1646491760000|2022-03-05 14:49:20|292.15|289.25|292.16|289.26|292.16|289.26|292.12|289.22|16
1646491770000|2022-03-05 14:49:30|292.15|289.25|292.16|289.26|292.16|289.26|292.15|289.25|4
1646491780000|2022-03-05 14:49:40|292.21|289.31|292.22|289.32|292.22|289.32|292.2|289.3|4
1646491790000|2022-03-05 14:49:50|292.21|289.31|292.22|289.32|292.23|289.33|292.21|289.31|4
1646491800000|2022-03-05 14:50:00|292.21|289.31|292.18|289.28|292.21|289.31|292.18|289.28|4
1646491810000|2022-03-05 14:50:10|292.19|289.29|292.2|289.3|292.2|289.3|292.19|289.29|4
1646491830000|2022-03-05 14:50:30|292.21|289.31|292.21|289.31|292.21|289.31|292.21|289.31|1
1646491840000|2022-03-05 14:50:40|292.22|289.32|292.29|289.39|292.29|289.39|292.22|289.32|5
1646491850000|2022-03-05 14:50:50|292.3|289.4|292.38|289.48|292.38|289.48|292.3|289.4|13
1646491860000|2022-03-05 14:51:00|292.37|289.47|292.27|289.37|292.37|289.47|292.27|289.37|10
1646491870000|2022-03-05 14:51:10|292.28|289.38|292.31|289.41|292.32|289.42|292.28|289.38|8
1646491880000|2022-03-05 14:51:20|292.3|289.4|292.32|289.42|292.32|289.42|292.29|289.39|6
1646491890000|2022-03-05 14:51:30|292.31|289.41|292.36|289.46|292.37|289.47|292.31|289.41|14
1646491900000|2022-03-05 14:51:40|292.35|289.45|292.34|289.44|292.36|289.46|292.33|289.43|9
1646491910000|2022-03-05 14:51:50|292.35|289.45|292.33|289.43|292.35|289.45|292.32|289.42|5
1646491920000|2022-03-05 14:52:00|292.34|289.44|292.22|289.32|292.34|289.44|292.22|289.32|11
1646491930000|2022-03-05 14:52:10|292.23|289.33|292.21|289.31|292.25|289.35|292.2|289.3|20
1646491940000|2022-03-05 14:52:20|292.2|289.3|292.27|289.37|292.28|289.38|292.2|289.3|14
1646491950000|2022-03-05 14:52:30|292.26|289.36|292.27|289.37|292.27|289.37|292.26|289.36|6
1646491960000|2022-03-05 14:52:40|292.28|289.38|292.32|289.42|292.34|289.44|292.28|289.38|15
1646491970000|2022-03-05 14:52:50|292.31|289.41|292.31|289.41|292.34|289.44|292.31|289.41|11
1646491980000|2022-03-05 14:53:00|292.33|289.43|292.31|289.41|292.33|289.43|292.31|289.41|6
1646491990000|2022-03-05 14:53:10|292.33|289.43|292.34|289.44|292.34|289.44|292.31|289.41|6
1646492000000|2022-03-05 14:53:20|292.32|289.42|292.22|289.32|292.32|289.42|292.22|289.32|10
1646492010000|2022-03-05 14:53:30|292.21|289.31|292.09|289.19|292.21|289.31|292.09|289.19|14
1646492020000|2022-03-05 14:53:40|292.04|289.14|292.03|289.13|292.05|289.15|292.02|289.12|7
1646492030000|2022-03-05 14:53:50|292.02|289.12|292.17|289.27|292.17|289.27|292.02|289.12|13
1646492040000|2022-03-05 14:54:00|292.2|289.3|292.2|289.3|292.22|289.32|292.2|289.3|6
1646492050000|2022-03-05 14:54:10|292.21|289.31|292.2|289.3|292.21|289.31|292.2|289.3|6
1646492060000|2022-03-05 14:54:20|292.21|289.31|292.17|289.27|292.22|289.32|292.17|289.27|14
1646492070000|2022-03-05 14:54:30|292.18|289.28|292.2|289.3|292.21|289.31|292.18|289.28|7
1646492080000|2022-03-05 14:54:40|292.21|289.31|292.21|289.31|292.21|289.31|292.2|289.3|11
1646492090000|2022-03-05 14:54:50|292.2|289.3|292.21|289.31|292.22|289.32|292.2|289.3|10
1646492100000|2022-03-05 14:55:00|292.2|289.3|292.28|289.38|292.29|289.39|292.2|289.3|9
1646492110000|2022-03-05 14:55:10|292.29|289.39|292.33|289.43|292.34|289.44|292.29|289.39|6
1646492120000|2022-03-05 14:55:20|292.28|289.38|292.24|289.34|292.32|289.42|292.24|289.34|8
1646492130000|2022-03-05 14:55:30|292.25|289.35|292.29|289.39|292.3|289.4|292.25|289.35|8
1646492140000|2022-03-05 14:55:40|292.28|289.38|292.27|289.37|292.29|289.39|292.26|289.36|18
1646492150000|2022-03-05 14:55:50|292.26|289.36|292.26|289.36|292.27|289.37|292.25|289.35|6
1646492160000|2022-03-05 14:56:00|292.25|289.35|292.27|289.37|292.28|289.38|292.25|289.35|6
1646492170000|2022-03-05 14:56:10|292.26|289.36|292.26|289.36|292.27|289.37|292.25|289.35|10
1646492180000|2022-03-05 14:56:20|292.25|289.35|292.27|289.37|292.28|289.38|292.25|289.35|5
1646492190000|2022-03-05 14:56:30|292.26|289.36|292.28|289.38|292.29|289.39|292.26|289.36|9
1646492200000|2022-03-05 14:56:40|292.27|289.37|292.41|289.51|292.41|289.51|292.27|289.37|14
1646492210000|2022-03-05 14:56:50|292.42|289.52|292.41|289.51|292.43|289.53|292.4|289.5|14
1646492220000|2022-03-05 14:57:00|292.42|289.52|292.43|289.53|292.44|289.54|292.42|289.52|6
1646492230000|2022-03-05 14:57:10|292.44|289.54|292.51|289.61|292.51|289.61|292.44|289.54|8
1646492240000|2022-03-05 14:57:20|292.52|289.62|292.53|289.63|292.53|289.63|292.51|289.61|8
1646492250000|2022-03-05 14:57:30|292.52|289.62|292.47|289.57|292.53|289.63|292.46|289.56|7
1646492260000|2022-03-05 14:57:40|292.48|289.58|292.49|289.59|292.49|289.59|292.47|289.57|6
1646492270000|2022-03-05 14:57:50|292.48|289.58|292.59|289.69|292.61|289.71|292.48|289.58|13
1646492280000|2022-03-05 14:58:00|292.58|289.68|292.44|289.54|292.6|289.7|292.44|289.54|9
1646492290000|2022-03-05 14:58:10|292.45|289.55|292.45|289.55|292.46|289.56|292.44|289.54|5
1646492300000|2022-03-05 14:58:20|292.44|289.54|292.49|289.59|292.49|289.59|292.44|289.54|5
1646492310000|2022-03-05 14:58:30|292.5|289.6|292.47|289.57|292.5|289.6|292.47|289.57|3
1646492320000|2022-03-05 14:58:40|292.48|289.58|292.33|289.43|292.48|289.58|292.32|289.42|15
1646492330000|2022-03-05 14:58:50|292.32|289.42|292.4|289.5|292.41|289.51|292.32|289.42|15
1646492340000|2022-03-05 14:59:00|292.39|289.49|292.41|289.51|292.42|289.52|292.37|289.47|14
1646492350000|2022-03-05 14:59:10|292.42|289.52|292.38|289.48|292.42|289.52|292.37|289.47|8
1646492360000|2022-03-05 14:59:20|292.37|289.47|292.4|289.5|292.4|289.5|292.37|289.47|8
1646492370000|2022-03-05 14:59:30|292.39|289.49|292.4|289.5|292.41|289.51|292.38|289.48|12
1646492380000|2022-03-05 14:59:40|292.41|289.51|292.41|289.51|292.41|289.51|292.39|289.49|6
1646492390000|2022-03-05 14:59:50|292.4|289.5|292.4|289.5|292.41|289.51|292.4|289.5|3
1646492400000|2022-03-05 15:00:00|292.41|289.51|292.48|289.58|292.48|289.58|292.4|289.5|15
1646492410000|2022-03-05 15:00:10|292.49|289.59|292.54|289.64|292.54|289.64|292.43|289.53|16
1646492420000|2022-03-05 15:00:20|292.53|289.63|292.54|289.64|292.54|289.64|292.53|289.63|2
1646492430000|2022-03-05 15:00:30|292.5|289.6|292.5|289.6|292.55|289.65|292.5|289.6|9
1646492440000|2022-03-05 15:00:40|292.51|289.61|292.54|289.64|292.57|289.67|292.5|289.6|10
1646492450000|2022-03-05 15:00:50|292.55|289.65|292.56|289.66|292.57|289.67|292.55|289.65|4
1646492460000|2022-03-05 15:01:00|292.55|289.65|292.54|289.64|292.56|289.66|292.53|289.63|4
1646492470000|2022-03-05 15:01:10|292.55|289.65|292.41|289.51|292.56|289.66|292.41|289.51|10
1646492480000|2022-03-05 15:01:20|292.44|289.54|292.37|289.47|292.44|289.54|292.36|289.46|12
1646492490000|2022-03-05 15:01:30|292.36|289.46|292.37|289.47|292.4|289.5|292.34|289.44|11
1646492500000|2022-03-05 15:01:40|292.36|289.46|292.56|289.66|292.57|289.67|292.35|289.45|27
1646492510000|2022-03-05 15:01:50|292.55|289.65|292.56|289.66|292.58|289.68|292.51|289.61|22
1646492520000|2022-03-05 15:02:00|292.55|289.65|292.5|289.6|292.57|289.67|292.47|289.57|18
1646492530000|2022-03-05 15:02:10|292.49|289.59|292.51|289.61|292.55|289.65|292.49|289.59|15
1646492540000|2022-03-05 15:02:20|292.54|289.64|292.54|289.64|292.56|289.66|292.51|289.61|12
1646492550000|2022-03-05 15:02:30|292.55|289.65|292.56|289.66|292.56|289.66|292.54|289.64|8
1646492570000|2022-03-05 15:02:50|292.58|289.68|292.58|289.68|292.61|289.71|292.58|289.68|12
1646492580000|2022-03-05 15:03:00|292.6|289.7|292.6|289.7|292.63|289.73|292.59|289.69|20
1646492590000|2022-03-05 15:03:10|292.63|289.73|292.58|289.68|292.63|289.73|292.57|289.67|14
1646492600000|2022-03-05 15:03:20|292.59|289.69|292.56|289.66|292.61|289.71|292.54|289.64|24
1646492610000|2022-03-05 15:03:30|292.57|289.67|292.55|289.65|292.58|289.68|292.53|289.63|17
1646492620000|2022-03-05 15:03:40|292.54|289.64|292.52|289.62|292.56|289.66|292.52|289.62|9
1646492630000|2022-03-05 15:03:50|292.53|289.63|292.52|289.62|292.53|289.63|292.44|289.54|23
1646492640000|2022-03-05 15:04:00|292.53|289.63|292.53|289.63|292.53|289.63|292.53|289.63|1
1646492650000|2022-03-05 15:04:10|292.54|289.64|292.51|289.61|292.54|289.64|292.48|289.58|19
1646492660000|2022-03-05 15:04:20|292.53|289.63|292.45|289.55|292.53|289.63|292.45|289.55|19
1646492670000|2022-03-05 15:04:30|292.51|289.61|292.55|289.65|292.55|289.65|292.44|289.54|13
1646492680000|2022-03-05 15:04:40|292.46|289.56|292.53|289.63|292.53|289.63|292.46|289.56|18
1646492690000|2022-03-05 15:04:50|292.54|289.64|292.53|289.63|292.55|289.65|292.5|289.6|23
1646492700000|2022-03-05 15:05:00|292.5|289.6|292.54|289.64|292.55|289.65|292.48|289.58|14
1646492710000|2022-03-05 15:05:10|292.56|289.66|292.62|289.72|292.62|289.72|292.56|289.66|7
1646492740000|2022-03-05 15:05:40|292.61|289.71|292.61|289.71|292.62|289.72|292.61|289.71|5
1646492750000|2022-03-05 15:05:50|292.6|289.7|292.53|289.63|292.63|289.73|292.53|289.63|7
1646492760000|2022-03-05 15:06:00|292.56|289.66|292.68|289.78|292.68|289.78|292.51|289.61|16
1646492770000|2022-03-05 15:06:10|292.69|289.79|292.52|289.62|292.69|289.79|292.52|289.62|20
1646492780000|2022-03-05 15:06:20|292.51|289.61|292.46|289.56|292.56|289.66|292.46|289.56|19
1646492790000|2022-03-05 15:06:30|292.44|289.54|292.41|289.51|292.44|289.54|292.33|289.43|25
1646492800000|2022-03-05 15:06:40|292.4|289.5|292.38|289.48|292.43|289.53|292.38|289.48|11
1646492810000|2022-03-05 15:06:50|292.39|289.49|292.51|289.61|292.52|289.62|292.37|289.47|20
1646492820000|2022-03-05 15:07:00|292.5|289.6|292.51|289.61|292.52|289.62|292.49|289.59|12
1646492830000|2022-03-05 15:07:10|292.47|289.57|292.4|289.5|292.47|289.57|292.39|289.49|16
1646492840000|2022-03-05 15:07:20|292.38|289.48|292.4|289.5|292.4|289.5|292.38|289.48|2
1646492850000|2022-03-05 15:07:30|292.39|289.49|292.4|289.5|292.45|289.55|292.39|289.49|18
1646492860000|2022-03-05 15:07:40|292.44|289.54|292.41|289.51|292.44|289.54|292.38|289.48|21
1646492870000|2022-03-05 15:07:50|292.4|289.5|292.37|289.47|292.4|289.5|292.35|289.45|14
1646492880000|2022-03-05 15:08:00|292.36|289.46|292.37|289.47|292.38|289.48|292.35|289.45|18
1646492890000|2022-03-05 15:08:10|292.38|289.48|292.29|289.39|292.38|289.48|292.26|289.36|26
1646492900000|2022-03-05 15:08:20|292.28|289.38|292.15|289.25|292.28|289.38|292.14|289.24|17
1646492910000|2022-03-05 15:08:30|292.16|289.26|292.24|289.34|292.24|289.34|292.15|289.25|19
1646492920000|2022-03-05 15:08:40|292.25|289.35|292.2|289.3|292.25|289.35|292.2|289.3|10
1646492930000|2022-03-05 15:08:50|292.21|289.31|292.15|289.25|292.21|289.31|292.15|289.25|13
1646492940000|2022-03-05 15:09:00|292.14|289.24|292.11|289.21|292.15|289.25|292.11|289.21|8
1646492950000|2022-03-05 15:09:10|292.1|289.2|292.15|289.25|292.16|289.26|292.08|289.18|12
1646492960000|2022-03-05 15:09:20|292.14|289.24|292.15|289.25|292.18|289.28|292.14|289.24|8
1646492970000|2022-03-05 15:09:30|292.16|289.26|292.22|289.32|292.24|289.34|292.16|289.26|16
1646492980000|2022-03-05 15:09:40|292.25|289.35|292.19|289.29|292.25|289.35|292.18|289.28|18
1646492990000|2022-03-05 15:09:50|292.2|289.3|292.2|289.3|292.23|289.33|292.19|289.29|13
1646493000000|2022-03-05 15:10:00|292.21|289.31|292.25|289.35|292.25|289.35|292.2|289.3|19
1646493010000|2022-03-05 15:10:10|292.26|289.36|292.36|289.46|292.37|289.47|292.25|289.35|21
1646493020000|2022-03-05 15:10:20|292.35|289.45|292.42|289.52|292.42|289.52|292.34|289.44|21
1646493030000|2022-03-05 15:10:30|292.41|289.51|292.36|289.46|292.42|289.52|292.36|289.46|9
1646493040000|2022-03-05 15:10:40|292.37|289.47|292.38|289.48|292.42|289.52|292.36|289.46|19
1646493050000|2022-03-05 15:10:50|292.37|289.47|292.3|289.4|292.37|289.47|292.28|289.38|11
1646493060000|2022-03-05 15:11:00|292.32|289.42|292.26|289.36|292.32|289.42|292.24|289.34|18
1646493070000|2022-03-05 15:11:10|292.27|289.37|292.43|289.53|292.43|289.53|292.27|289.37|14
1646493080000|2022-03-05 15:11:20|292.44|289.54|292.5|289.6|292.54|289.64|292.44|289.54|21
1646493090000|2022-03-05 15:11:30|292.49|289.59|292.51|289.61|292.55|289.65|292.49|289.59|8
1646493100000|2022-03-05 15:11:40|292.52|289.62|292.52|289.62|292.52|289.62|292.49|289.59|9
1646493110000|2022-03-05 15:11:50|292.53|289.63|292.49|289.59|292.53|289.63|292.49|289.59|5
1646493120000|2022-03-05 15:12:00|292.5|289.6|292.56|289.66|292.56|289.66|292.5|289.6|6
1646493130000|2022-03-05 15:12:10|292.55|289.65|292.55|289.65|292.56|289.66|292.53|289.63|11
1646493140000|2022-03-05 15:12:20|292.54|289.64|292.59|289.69|292.59|289.69|292.54|289.64|10
1646493150000|2022-03-05 15:12:30|292.55|289.65|292.53|289.63|292.57|289.67|292.53|289.63|13
1646493160000|2022-03-05 15:12:40|292.57|289.67|292.57|289.67|292.57|289.67|292.56|289.66|3
1646493170000|2022-03-05 15:12:50|292.58|289.68|292.61|289.71|292.61|289.71|292.57|289.67|5
1646493180000|2022-03-05 15:13:00|292.62|289.72|292.64|289.74|292.64|289.74|292.62|289.72|3
1646493190000|2022-03-05 15:13:10|292.66|289.76|292.79|289.89|292.84|289.94|292.66|289.76|17
1646493200000|2022-03-05 15:13:20|292.8|289.9|292.84|289.94|292.86|289.96|292.77|289.87|22
1646493210000|2022-03-05 15:13:30|292.81|289.91|292.77|289.87|292.81|289.91|292.77|289.87|5
1646493220000|2022-03-05 15:13:40|292.76|289.86|292.75|289.85|292.76|289.86|292.75|289.85|2
1646493230000|2022-03-05 15:13:50|292.74|289.84|292.75|289.85|292.75|289.85|292.72|289.82|7
1646493240000|2022-03-05 15:14:00|292.72|289.82|292.74|289.84|292.75|289.85|292.72|289.82|8
1646493250000|2022-03-05 15:14:10|292.75|289.85|292.74|289.84|292.78|289.88|292.69|289.79|9
1646493270000|2022-03-05 15:14:30|292.75|289.85|292.75|289.85|292.75|289.85|292.75|289.85|1
1646493280000|2022-03-05 15:14:40|292.74|289.84|292.75|289.85|292.75|289.85|292.74|289.84|4
1646493290000|2022-03-05 15:14:50|292.74|289.84|292.74|289.84|292.75|289.85|292.74|289.84|3
1646493310000|2022-03-05 15:15:10|292.81|289.91|292.71|289.81|292.81|289.91|292.71|289.81|11
1646493320000|2022-03-05 15:15:20|292.74|289.84|292.71|289.81|292.81|289.91|292.71|289.81|19
1646493330000|2022-03-05 15:15:30|292.72|289.82|292.7|289.8|292.8|289.9|292.7|289.8|13
1646493340000|2022-03-05 15:15:40|292.69|289.79|292.81|289.91|292.81|289.91|292.69|289.79|16
1646493350000|2022-03-05 15:15:50|292.8|289.9|292.76|289.86|292.83|289.93|292.72|289.82|22
1646493360000|2022-03-05 15:16:00|292.85|289.95|292.81|289.91|292.93|290.03|292.75|289.85|20
1646493370000|2022-03-05 15:16:10|292.92|290.02|292.82|289.92|292.96|290.06|292.82|289.92|25
1646493380000|2022-03-05 15:16:20|292.83|289.93|292.95|290.05|292.96|290.06|292.83|289.93|27
1646493390000|2022-03-05 15:16:30|292.94|290.04|292.82|289.92|292.94|290.04|292.82|289.92|18
1646493400000|2022-03-05 15:16:40|292.81|289.91|292.82|289.92|292.9|290|292.81|289.91|13
1646493410000|2022-03-05 15:16:50|292.85|289.95|292.92|290.02|292.95|290.05|292.83|289.93|20
1646493420000|2022-03-05 15:17:00|292.93|290.03|292.94|290.04|292.97|290.07|292.91|290.01|13
1646493430000|2022-03-05 15:17:10|292.93|290.03|292.96|290.06|292.96|290.06|292.92|290.02|15
1646493440000|2022-03-05 15:17:20|292.95|290.05|292.95|290.05|292.97|290.07|292.94|290.04|16
1646493450000|2022-03-05 15:17:30|292.96|290.06|292.95|290.05|292.97|290.07|292.95|290.05|10
1646493460000|2022-03-05 15:17:40|292.94|290.04|292.97|290.07|292.97|290.07|292.94|290.04|15
1646493470000|2022-03-05 15:17:50|292.95|290.05|292.96|290.06|292.97|290.07|292.94|290.04|19
1646493480000|2022-03-05 15:18:00|292.97|290.07|292.98|290.08|293|290.1|292.95|290.05|16
1646493490000|2022-03-05 15:18:10|293|290.1|292.97|290.07|293.01|290.11|292.96|290.06|16
1646493500000|2022-03-05 15:18:20|292.96|290.06|292.78|289.88|292.96|290.06|292.77|289.87|19
1646493510000|2022-03-05 15:18:30|292.79|289.89|292.8|289.9|292.81|289.91|292.76|289.86|12
1646493520000|2022-03-05 15:18:40|292.81|289.91|292.75|289.85|292.83|289.93|292.75|289.85|13
1646493530000|2022-03-05 15:18:50|292.79|289.89|292.81|289.91|292.85|289.95|292.75|289.85|20
1646493540000|2022-03-05 15:19:00|292.82|289.92|292.83|289.93|292.86|289.96|292.82|289.92|22
1646493550000|2022-03-05 15:19:10|292.85|289.95|292.83|289.93|292.87|289.97|292.8|289.9|21
1646493560000|2022-03-05 15:19:20|292.84|289.94|292.86|289.96|292.88|289.98|292.82|289.92|9
1646493570000|2022-03-05 15:19:30|292.83|289.93|292.86|289.96|292.87|289.97|292.83|289.93|16
1646493580000|2022-03-05 15:19:40|292.87|289.97|292.82|289.92|292.88|289.98|292.82|289.92|20
1646493590000|2022-03-05 15:19:50|292.81|289.91|292.85|289.95|292.88|289.98|292.79|289.89|22
1646493600000|2022-03-05 15:20:00|292.8|289.9|292.8|289.9|292.83|289.93|292.78|289.88|17
1646493610000|2022-03-05 15:20:10|292.81|289.91|292.82|289.92|292.82|289.92|292.81|289.91|6
1646493620000|2022-03-05 15:20:20|292.81|289.91|292.8|289.9|292.82|289.92|292.73|289.83|22
1646493630000|2022-03-05 15:20:30|292.81|289.91|292.82|289.92|292.83|289.93|292.81|289.91|5
1646493640000|2022-03-05 15:20:40|292.81|289.91|292.81|289.91|292.81|289.91|292.81|289.91|1
1646493650000|2022-03-05 15:20:50|292.82|289.92|292.83|289.93|292.84|289.94|292.81|289.91|13
1646493660000|2022-03-05 15:21:00|292.86|289.96|292.78|289.88|292.86|289.96|292.76|289.86|20
1646493670000|2022-03-05 15:21:10|292.79|289.89|292.85|289.95|292.87|289.97|292.79|289.89|9
1646493680000|2022-03-05 15:21:20|292.88|289.98|292.76|289.86|292.88|289.98|292.71|289.81|17
1646493690000|2022-03-05 15:21:30|292.77|289.87|292.72|289.82|292.77|289.87|292.72|289.82|11
1646493700000|2022-03-05 15:21:40|292.71|289.81|292.77|289.87|292.78|289.88|292.71|289.81|15
1646493710000|2022-03-05 15:21:50|292.76|289.86|292.76|289.86|292.8|289.9|292.75|289.85|19
1646493720000|2022-03-05 15:22:00|292.8|289.9|292.8|289.9|292.8|289.9|292.76|289.86|16
1646493730000|2022-03-05 15:22:10|292.76|289.86|292.8|289.9|292.83|289.93|292.76|289.86|13
1646493740000|2022-03-05 15:22:20|292.78|289.88|292.77|289.87|292.86|289.96|292.76|289.86|12
1646493750000|2022-03-05 15:22:30|292.79|289.89|292.77|289.87|292.79|289.89|292.77|289.87|14
1646493760000|2022-03-05 15:22:40|292.79|289.89|292.76|289.86|292.79|289.89|292.76|289.86|4
1646493770000|2022-03-05 15:22:50|292.75|289.85|292.84|289.94|292.84|289.94|292.75|289.85|6
1646493780000|2022-03-05 15:23:00|292.76|289.86|292.84|289.94|292.84|289.94|292.74|289.84|21
1646493790000|2022-03-05 15:23:10|292.82|289.92|292.74|289.84|292.83|289.93|292.73|289.83|21
1646493800000|2022-03-05 15:23:20|292.73|289.83|292.74|289.84|292.75|289.85|292.73|289.83|12
1646493810000|2022-03-05 15:23:30|292.73|289.83|292.58|289.68|292.75|289.85|292.58|289.68|24
1646493820000|2022-03-05 15:23:40|292.61|289.71|292.58|289.68|292.64|289.74|292.5|289.6|23
1646493830000|2022-03-05 15:23:50|292.59|289.69|292.48|289.58|292.62|289.72|292.48|289.58|17
1646493840000|2022-03-05 15:24:00|292.5|289.6|292.43|289.53|292.5|289.6|292.43|289.53|15
1646493850000|2022-03-05 15:24:10|292.44|289.54|292.39|289.49|292.44|289.54|292.38|289.48|15
1646493860000|2022-03-05 15:24:20|292.37|289.47|292.33|289.43|292.42|289.52|292.33|289.43|17
1646493870000|2022-03-05 15:24:30|292.34|289.44|292.23|289.33|292.35|289.45|292.22|289.32|27
1646493880000|2022-03-05 15:24:40|292.22|289.32|292.34|289.44|292.34|289.44|292.21|289.31|23
1646493890000|2022-03-05 15:24:50|292.35|289.45|292.39|289.49|292.41|289.51|292.33|289.43|14
1646493900000|2022-03-05 15:25:00|292.36|289.46|292.39|289.49|292.42|289.52|292.36|289.46|5
1646493910000|2022-03-05 15:25:10|292.41|289.51|292.41|289.51|292.42|289.52|292.4|289.5|5
1646493920000|2022-03-05 15:25:20|292.42|289.52|292.39|289.49|292.42|289.52|292.37|289.47|11
1646493930000|2022-03-05 15:25:30|292.38|289.48|292.21|289.31|292.4|289.5|292.21|289.31|19
1646493940000|2022-03-05 15:25:40|292.22|289.32|291.95|289.05|292.22|289.32|291.95|289.05|18
1646493950000|2022-03-05 15:25:50|291.94|289.04|291.82|288.92|291.94|289.04|291.81|288.91|30
1646493960000|2022-03-05 15:26:00|291.88|288.98|292.02|289.12|292.03|289.13|291.87|288.97|30
1646493970000|2022-03-05 15:26:10|292.05|289.15|292.17|289.27|292.17|289.27|292.02|289.12|26
1646493980000|2022-03-05 15:26:20|292.16|289.26|292.2|289.3|292.22|289.32|292.12|289.22|24
1646493990000|2022-03-05 15:26:30|292.19|289.29|292.13|289.23|292.25|289.35|292.12|289.22|27
1646494000000|2022-03-05 15:26:40|292.08|289.18|292.01|289.11|292.1|289.2|291.98|289.08|20
1646494010000|2022-03-05 15:26:50|292|289.1|292.01|289.11|292.02|289.12|291.96|289.06|24
1646494020000|2022-03-05 15:27:00|292.02|289.12|292.1|289.2|292.13|289.23|292.02|289.12|19
1646494030000|2022-03-05 15:27:10|292.14|289.24|292.17|289.27|292.25|289.35|292.14|289.24|28
1646494040000|2022-03-05 15:27:20|292.15|289.25|292.18|289.28|292.2|289.3|292.15|289.25|14
1646494050000|2022-03-05 15:27:30|292.17|289.27|292.18|289.28|292.19|289.29|292.16|289.26|15
1646494060000|2022-03-05 15:27:40|292.19|289.29|292.18|289.28|292.2|289.3|292.17|289.27|13
1646494070000|2022-03-05 15:27:50|292.19|289.29|292.24|289.34|292.24|289.34|292.16|289.26|12
1646494080000|2022-03-05 15:28:00|292.2|289.3|292.23|289.33|292.25|289.35|292.16|289.26|18
1646494090000|2022-03-05 15:28:10|292.22|289.32|292.07|289.17|292.22|289.32|292.06|289.16|21
1646494100000|2022-03-05 15:28:20|292.08|289.18|292.1|289.2|292.15|289.25|292.06|289.16|18
1646494110000|2022-03-05 15:28:30|292.09|289.19|292.08|289.18|292.14|289.24|292.08|289.18|8
1646494120000|2022-03-05 15:28:40|292.12|289.22|292.08|289.18|292.13|289.23|292.08|289.18|18
1646494130000|2022-03-05 15:28:50|292.09|289.19|292.08|289.18|292.13|289.23|292.08|289.18|4
1646494140000|2022-03-05 15:29:00|292.09|289.19|292.09|289.19|292.12|289.22|292.08|289.18|8
1646494150000|2022-03-05 15:29:10|292.1|289.2|292.11|289.21|292.13|289.23|292.02|289.12|20
1646494160000|2022-03-05 15:29:20|292.12|289.22|292.09|289.19|292.12|289.22|292.09|289.19|11
1646494170000|2022-03-05 15:29:30|292.1|289.2|292.16|289.26|292.16|289.26|292.08|289.18|11
1646494180000|2022-03-05 15:29:40|292.15|289.25|292.1|289.2|292.16|289.26|292.1|289.2|6
1646494190000|2022-03-05 15:29:50|292.11|289.21|292.25|289.35|292.25|289.35|292.1|289.2|15
1646494200000|2022-03-05 15:30:00|292.25|289.35|292.59|289.69|292.6|289.7|292.24|289.34|17
1646494210000|2022-03-05 15:30:10|292.6|289.7|292.8|289.9|292.85|289.95|292.6|289.7|13
1646494220000|2022-03-05 15:30:20|292.81|289.91|292.76|289.86|292.81|289.91|292.72|289.82|16
1646494230000|2022-03-05 15:30:30|292.75|289.85|292.8|289.9|292.8|289.9|292.75|289.85|10
1646494240000|2022-03-05 15:30:40|292.79|289.89|292.77|289.87|292.8|289.9|292.77|289.87|11
1646494250000|2022-03-05 15:30:50|292.78|289.88|292.56|289.66|292.78|289.88|292.56|289.66|11
1646494260000|2022-03-05 15:31:00|292.59|289.69|292.71|289.81|292.71|289.81|292.59|289.69|13
1646494270000|2022-03-05 15:31:10|292.69|289.79|292.64|289.74|292.7|289.8|292.64|289.74|11
1646494280000|2022-03-05 15:31:20|292.65|289.75|292.65|289.75|292.65|289.75|292.62|289.72|11
1646494290000|2022-03-05 15:31:30|292.58|289.68|292.59|289.69|292.59|289.69|292.55|289.65|12
1646494300000|2022-03-05 15:31:40|292.57|289.67|292.66|289.76|292.66|289.76|292.54|289.64|15
1646494310000|2022-03-05 15:31:50|292.67|289.77|292.78|289.88|292.78|289.88|292.67|289.77|13
1646494320000|2022-03-05 15:32:00|292.77|289.87|292.77|289.87|292.78|289.88|292.77|289.87|3
1646494330000|2022-03-05 15:32:10|292.78|289.88|292.77|289.87|292.78|289.88|292.76|289.86|5
1646494340000|2022-03-05 15:32:20|292.75|289.85|292.75|289.85|292.75|289.85|292.74|289.84|3
1646494350000|2022-03-05 15:32:30|292.76|289.86|292.76|289.86|292.76|289.86|292.75|289.85|5
1646494360000|2022-03-05 15:32:40|292.75|289.85|292.75|289.85|292.76|289.86|292.75|289.85|7
1646494370000|2022-03-05 15:32:50|292.76|289.86|292.76|289.86|292.76|289.86|292.75|289.85|13
1646494380000|2022-03-05 15:33:00|292.78|289.88|292.78|289.88|292.78|289.88|292.77|289.87|7
1646494390000|2022-03-05 15:33:10|292.74|289.84|292.74|289.84|292.75|289.85|292.73|289.83|5
1646494400000|2022-03-05 15:33:20|292.73|289.83|292.74|289.84|292.75|289.85|292.73|289.83|14
1646494410000|2022-03-05 15:33:30|292.73|289.83|292.71|289.81|292.75|289.85|292.7|289.8|11
1646494420000|2022-03-05 15:33:40|292.7|289.8|292.7|289.8|292.71|289.81|292.69|289.79|11
1646494430000|2022-03-05 15:33:50|292.71|289.81|292.69|289.79|292.71|289.81|292.69|289.79|3
1646494440000|2022-03-05 15:34:00|292.68|289.78|292.68|289.78|292.69|289.79|292.67|289.77|11
1646494450000|2022-03-05 15:34:10|292.67|289.77|292.58|289.68|292.67|289.77|292.58|289.68|16
1646494460000|2022-03-05 15:34:20|292.57|289.67|292.48|289.58|292.57|289.67|292.46|289.56|10
1646494470000|2022-03-05 15:34:30|292.47|289.57|292.49|289.59|292.49|289.59|292.47|289.57|9
1646494480000|2022-03-05 15:34:40|292.48|289.58|292.4|289.5|292.49|289.59|292.4|289.5|8
1646494490000|2022-03-05 15:34:50|292.39|289.49|292.4|289.5|292.43|289.53|292.35|289.45|15
1646494500000|2022-03-05 15:35:00|292.39|289.49|292.27|289.37|292.4|289.5|292.26|289.36|16
1646494510000|2022-03-05 15:35:10|292.28|289.38|292.25|289.35|292.29|289.39|292.25|289.35|13
1646494520000|2022-03-05 15:35:20|292.18|289.28|292.13|289.23|292.18|289.28|292.13|289.23|13
1646494530000|2022-03-05 15:35:30|292.14|289.24|292.09|289.19|292.16|289.26|292.09|289.19|11
1646494540000|2022-03-05 15:35:40|292.1|289.2|291.97|289.07|292.1|289.2|291.89|288.99|13
1646494550000|2022-03-05 15:35:50|292.04|289.14|291.93|289.03|292.07|289.17|291.93|289.03|10
1646494560000|2022-03-05 15:36:00|291.92|289.02|292.06|289.16|292.07|289.17|291.92|289.02|17
1646494570000|2022-03-05 15:36:10|292.08|289.18|292.09|289.19|292.11|289.21|292.08|289.18|6
1646494580000|2022-03-05 15:36:20|292.06|289.16|292.13|289.23|292.13|289.23|292.04|289.14|10
1646494590000|2022-03-05 15:36:30|292.16|289.26|292.14|289.24|292.17|289.27|292.14|289.24|11
1646494600000|2022-03-05 15:36:40|292.15|289.25|292.16|289.26|292.19|289.29|292.15|289.25|12
1646494610000|2022-03-05 15:36:50|292.17|289.27|292.24|289.34|292.24|289.34|292.17|289.27|13
1646494620000|2022-03-05 15:37:00|292.25|289.35|292.05|289.15|292.26|289.36|292.02|289.12|13
1646494630000|2022-03-05 15:37:10|292.06|289.16|292.03|289.13|292.09|289.19|292.01|289.11|16
1646494640000|2022-03-05 15:37:20|292.02|289.12|292.03|289.13|292.04|289.14|292|289.1|17
1646494650000|2022-03-05 15:37:30|292.04|289.14|292|289.1|292.04|289.14|291.97|289.07|10
1646494660000|2022-03-05 15:37:40|291.98|289.08|291.98|289.08|292.01|289.11|291.96|289.06|13
1646494670000|2022-03-05 15:37:50|291.99|289.09|291.93|289.03|292|289.1|291.93|289.03|15
1646494680000|2022-03-05 15:38:00|291.94|289.04|291.93|289.03|291.96|289.06|291.93|289.03|13
1646494690000|2022-03-05 15:38:10|291.96|289.06|291.95|289.05|291.97|289.07|291.94|289.04|9
1646494700000|2022-03-05 15:38:20|291.94|289.04|291.92|289.02|291.95|289.05|291.92|289.02|10
1646494710000|2022-03-05 15:38:30|291.91|289.01|291.89|288.99|291.91|289.01|291.89|288.99|7
1646494720000|2022-03-05 15:38:40|291.93|289.03|291.85|288.95|291.93|289.03|291.85|288.95|12
1646494730000|2022-03-05 15:38:50|291.86|288.96|291.87|288.97|291.88|288.98|291.86|288.96|10
1646494740000|2022-03-05 15:39:00|291.88|288.98|291.81|288.91|291.88|288.98|291.8|288.9|14
1646494750000|2022-03-05 15:39:10|291.82|288.92|291.91|289.01|291.91|289.01|291.82|288.92|16
1646494760000|2022-03-05 15:39:20|291.92|289.02|291.91|289.01|291.92|289.02|291.91|289.01|6
1646494770000|2022-03-05 15:39:30|291.92|289.02|291.98|289.08|291.98|289.08|291.92|289.02|4
1646494780000|2022-03-05 15:39:40|291.99|289.09|292.08|289.18|292.09|289.19|291.99|289.09|9
1646494790000|2022-03-05 15:39:50|292.07|289.17|292.09|289.19|292.09|289.19|292.07|289.17|5
1646494800000|2022-03-05 15:40:00|292.08|289.18|292.08|289.18|292.08|289.18|292.08|289.18|1
1646494810000|2022-03-05 15:40:10|292.09|289.19|292.09|289.19|292.09|289.19|292.09|289.19|1
1646494820000|2022-03-05 15:40:20|292.08|289.18|292.13|289.23|292.13|289.23|292.08|289.18|5
1646494830000|2022-03-05 15:40:30|292.14|289.24|292.16|289.26|292.22|289.32|292.14|289.24|13
1646494840000|2022-03-05 15:40:40|292.15|289.25|292.19|289.29|292.19|289.29|292.15|289.25|4
1646494850000|2022-03-05 15:40:50|292.2|289.3|292.19|289.29|292.2|289.3|292.17|289.27|4
1646494860000|2022-03-05 15:41:00|292.2|289.3|292.21|289.31|292.22|289.32|292.19|289.29|6
1646494870000|2022-03-05 15:41:10|292.22|289.32|292.37|289.47|292.37|289.47|292.22|289.32|15
1646494880000|2022-03-05 15:41:20|292.39|289.49|292.45|289.55|292.45|289.55|292.39|289.49|5
1646494890000|2022-03-05 15:41:30|292.46|289.56|292.47|289.57|292.48|289.58|292.46|289.56|7
1646494910000|2022-03-05 15:41:50|292.48|289.58|292.41|289.51|292.48|289.58|292.41|289.51|12
1646494920000|2022-03-05 15:42:00|292.4|289.5|292.43|289.53|292.44|289.54|292.4|289.5|9
1646494930000|2022-03-05 15:42:10|292.44|289.54|292.45|289.55|292.45|289.55|292.43|289.53|4
1646494940000|2022-03-05 15:42:20|292.46|289.56|292.46|289.56|292.46|289.56|292.45|289.55|9
1646494950000|2022-03-05 15:42:30|292.45|289.55|292.46|289.56|292.46|289.56|292.45|289.55|4
1646494960000|2022-03-05 15:42:40|292.45|289.55|292.39|289.49|292.46|289.56|292.36|289.46|16
1646494970000|2022-03-05 15:42:50|292.4|289.5|292.44|289.54|292.44|289.54|292.39|289.49|8
1646494980000|2022-03-05 15:43:00|292.43|289.53|292.43|289.53|292.44|289.54|292.43|289.53|9
1646494990000|2022-03-05 15:43:10|292.44|289.54|292.3|289.4|292.45|289.55|292.3|289.4|15
1646495000000|2022-03-05 15:43:20|292.31|289.41|292.34|289.44|292.36|289.46|292.31|289.41|5
1646495010000|2022-03-05 15:43:30|292.33|289.43|292.34|289.44|292.34|289.44|292.33|289.43|4
1646495020000|2022-03-05 15:43:40|292.33|289.43|292.33|289.43|292.34|289.44|292.33|289.43|9
1646495030000|2022-03-05 15:43:50|292.32|289.42|292.33|289.43|292.34|289.44|292.32|289.42|8
1646495040000|2022-03-05 15:44:00|292.32|289.42|292.24|289.34|292.33|289.43|292.24|289.34|11
1646495050000|2022-03-05 15:44:10|292.18|289.28|292.05|289.15|292.19|289.29|292.04|289.14|14
1646495060000|2022-03-05 15:44:20|292.04|289.14|292.01|289.11|292.07|289.17|292.01|289.11|15
1646495070000|2022-03-05 15:44:30|291.99|289.09|291.97|289.07|292.01|289.11|291.96|289.06|11
1646495080000|2022-03-05 15:44:40|291.98|289.08|291.98|289.08|291.99|289.09|291.96|289.06|15
1646495090000|2022-03-05 15:44:50|291.97|289.07|291.91|289.01|291.97|289.07|291.89|288.99|19
1646495100000|2022-03-05 15:45:00|291.91|289.01|291.91|289.01|291.98|289.08|291.9|289|17
1646495110000|2022-03-05 15:45:10|291.93|289.03|291.94|289.04|291.95|289.05|291.93|289.03|15
1646495120000|2022-03-05 15:45:20|291.93|289.03|291.97|289.07|291.97|289.07|291.93|289.03|20
1646495130000|2022-03-05 15:45:30|291.96|289.06|291.92|289.02|291.97|289.07|291.91|289.01|8
1646495140000|2022-03-05 15:45:40|291.91|289.01|291.91|289.01|291.92|289.02|291.88|288.98|14
1646495150000|2022-03-05 15:45:50|291.9|289|291.9|289|291.92|289.02|291.89|288.99|13
1646495160000|2022-03-05 15:46:00|291.89|288.99|291.91|289.01|291.94|289.04|291.89|288.99|12
1646495170000|2022-03-05 15:46:10|291.92|289.02|292.07|289.17|292.07|289.17|291.91|289.01|13
1646495180000|2022-03-05 15:46:20|292.06|289.16|292.1|289.2|292.11|289.21|292.06|289.16|18
1646495190000|2022-03-05 15:46:30|292.09|289.19|292.1|289.2|292.16|289.26|292.08|289.18|20
1646495200000|2022-03-05 15:46:40|292.09|289.19|292.12|289.22|292.12|289.22|292.07|289.17|19
1646495210000|2022-03-05 15:46:50|292.11|289.21|292.06|289.16|292.12|289.22|292.06|289.16|17
1646495220000|2022-03-05 15:47:00|292.07|289.17|292.1|289.2|292.11|289.21|292.07|289.17|10
1646495230000|2022-03-05 15:47:10|292.11|289.21|292.11|289.21|292.12|289.22|292.1|289.2|5
1646495240000|2022-03-05 15:47:20|292.12|289.22|292.19|289.29|292.19|289.29|292.11|289.21|17
1646495250000|2022-03-05 15:47:30|292.2|289.3|292.12|289.22|292.2|289.3|292.1|289.2|10
1646495260000|2022-03-05 15:47:40|292.11|289.21|292.16|289.26|292.16|289.26|292.11|289.21|12
1646495270000|2022-03-05 15:47:50|292.17|289.27|292.12|289.22|292.17|289.27|292.12|289.22|11
1646495280000|2022-03-05 15:48:00|292.16|289.26|292.28|289.38|292.28|289.38|292.16|289.26|13
1646495290000|2022-03-05 15:48:10|292.27|289.37|292.26|289.36|292.28|289.38|292.26|289.36|10
1646495300000|2022-03-05 15:48:20|292.27|289.37|292.3|289.4|292.3|289.4|292.27|289.37|6
1646495310000|2022-03-05 15:48:30|292.29|289.39|292.36|289.46|292.36|289.46|292.29|289.39|20
1646495320000|2022-03-05 15:48:40|292.37|289.47|292.37|289.47|292.39|289.49|292.36|289.46|11
1646495330000|2022-03-05 15:48:50|292.39|289.49|292.43|289.53|292.51|289.61|292.39|289.49|19
1646495340000|2022-03-05 15:49:00|292.46|289.56|292.46|289.56|292.46|289.56|292.44|289.54|4
1646495350000|2022-03-05 15:49:10|292.47|289.57|292.47|289.57|292.48|289.58|292.47|289.57|3
1646495360000|2022-03-05 15:49:20|292.48|289.58|292.48|289.58|292.48|289.58|292.48|289.58|1
1646495370000|2022-03-05 15:49:30|292.49|289.59|292.53|289.63|292.53|289.63|292.49|289.59|3
1646495380000|2022-03-05 15:49:40|292.52|289.62|292.47|289.57|292.52|289.62|292.47|289.57|7
1646495390000|2022-03-05 15:49:50|292.46|289.56|292.51|289.61|292.51|289.61|292.46|289.56|4
1646495400000|2022-03-05 15:50:00|292.5|289.6|292.52|289.62|292.52|289.62|292.5|289.6|7
1646495410000|2022-03-05 15:50:10|292.51|289.61|292.57|289.67|292.57|289.67|292.51|289.61|9
1646495420000|2022-03-05 15:50:20|292.58|289.68|292.6|289.7|292.73|289.83|292.51|289.61|12
1646495430000|2022-03-05 15:50:30|292.62|289.72|292.67|289.77|292.73|289.83|292.58|289.68|17
1646495440000|2022-03-05 15:50:40|292.7|289.8|292.71|289.81|292.73|289.83|292.67|289.77|6
1646495450000|2022-03-05 15:50:50|292.7|289.8|292.71|289.81|292.72|289.82|292.7|289.8|4
1646495460000|2022-03-05 15:51:00|292.79|289.89|292.82|289.92|292.82|289.92|292.79|289.89|8
1646495470000|2022-03-05 15:51:10|292.81|289.91|292.75|289.85|292.81|289.91|292.72|289.82|9
1646495480000|2022-03-05 15:51:20|292.76|289.86|292.82|289.92|292.83|289.93|292.76|289.86|8
1646495490000|2022-03-05 15:51:30|292.81|289.91|292.84|289.94|292.86|289.96|292.81|289.91|7
1646495500000|2022-03-05 15:51:40|292.85|289.95|292.81|289.91|292.85|289.95|292.81|289.91|6
1646495510000|2022-03-05 15:51:50|292.82|289.92|292.79|289.89|292.82|289.92|292.76|289.86|23
1646495520000|2022-03-05 15:52:00|292.78|289.88|292.75|289.85|292.78|289.88|292.74|289.84|7
1646495530000|2022-03-05 15:52:10|292.74|289.84|292.87|289.97|292.9|290|292.74|289.84|19
1646495540000|2022-03-05 15:52:20|292.88|289.98|292.82|289.92|292.88|289.98|292.81|289.91|7
1646495550000|2022-03-05 15:52:30|292.81|289.91|292.82|289.92|292.84|289.94|292.81|289.91|5
1646495560000|2022-03-05 15:52:40|292.83|289.93|292.83|289.93|292.83|289.93|292.83|289.93|1
1646495570000|2022-03-05 15:52:50|292.84|289.94|292.84|289.94|292.87|289.97|292.84|289.94|5
1646495580000|2022-03-05 15:53:00|292.85|289.95|292.84|289.94|292.88|289.98|292.84|289.94|13
1646495590000|2022-03-05 15:53:10|292.88|289.98|292.88|289.98|292.88|289.98|292.88|289.98|1
1646495600000|2022-03-05 15:53:20|292.86|289.96|292.88|289.98|292.88|289.98|292.86|289.96|2
1646495610000|2022-03-05 15:53:30|292.89|289.99|293|290.1|293|290.1|292.89|289.99|8
1646495620000|2022-03-05 15:53:40|293.01|290.11|293|290.1|293.02|290.12|293|290.1|3
1646495630000|2022-03-05 15:53:50|293.05|290.15|293|290.1|293.05|290.15|292.99|290.09|13
1646495640000|2022-03-05 15:54:00|293.02|290.12|293.02|290.12|293.03|290.13|293.02|290.12|5
1646495650000|2022-03-05 15:54:10|293.03|290.13|293.17|290.27|293.17|290.27|293.03|290.13|12
1646495670000|2022-03-05 15:54:30|293.18|290.28|293.21|290.31|293.21|290.31|293.16|290.26|9
1646495680000|2022-03-05 15:54:40|293.22|290.32|293.21|290.31|293.24|290.34|293.2|290.3|21
1646495690000|2022-03-05 15:54:50|293.24|290.34|293.25|290.35|293.27|290.37|293.21|290.31|13
1646495700000|2022-03-05 15:55:00|293.26|290.36|293.42|290.52|293.43|290.53|293.25|290.35|15
1646495710000|2022-03-05 15:55:10|293.43|290.53|293.45|290.55|293.47|290.57|293.41|290.51|20
1646495720000|2022-03-05 15:55:20|293.47|290.57|293.43|290.53|293.47|290.57|293.42|290.52|15
1646495730000|2022-03-05 15:55:30|293.44|290.54|293.44|290.54|293.44|290.54|293.4|290.5|10
1646495740000|2022-03-05 15:55:40|293.42|290.52|293.49|290.59|293.49|290.59|293.42|290.52|8
1646495750000|2022-03-05 15:55:50|293.48|290.58|293.26|290.36|293.49|290.59|293.26|290.36|10
1646495760000|2022-03-05 15:56:00|293.24|290.34|293.11|290.21|293.28|290.38|293.08|290.18|26
1646495770000|2022-03-05 15:56:10|293.1|290.2|293.01|290.11|293.13|290.23|293|290.1|20
1646495780000|2022-03-05 15:56:20|293.05|290.15|293.08|290.18|293.12|290.22|293.05|290.15|26
1646495790000|2022-03-05 15:56:30|293.1|290.2|293.09|290.19|293.1|290.2|293.08|290.18|12
1646495800000|2022-03-05 15:56:40|293.1|290.2|293.4|290.5|293.4|290.5|293.09|290.19|21
1646495810000|2022-03-05 15:56:50|293.43|290.53|293.52|290.62|293.52|290.62|293.43|290.53|10
1646495820000|2022-03-05 15:57:00|293.51|290.61|293.56|290.66|293.59|290.69|293.51|290.61|12
1646495830000|2022-03-05 15:57:10|293.55|290.65|293.55|290.65|293.56|290.66|293.55|290.65|15
1646495840000|2022-03-05 15:57:20|293.56|290.66|293.44|290.54|293.56|290.66|293.44|290.54|10
1646495850000|2022-03-05 15:57:30|293.45|290.55|293.33|290.43|293.46|290.56|293.27|290.37|21
1646495860000|2022-03-05 15:57:40|293.31|290.41|293.38|290.48|293.38|290.48|293.31|290.41|19
1646495870000|2022-03-05 15:57:50|293.39|290.49|293.42|290.52|293.44|290.54|293.38|290.48|20
1646495880000|2022-03-05 15:58:00|293.43|290.53|293.43|290.53|293.43|290.53|293.41|290.51|9
1646495890000|2022-03-05 15:58:10|293.42|290.52|293.38|290.48|293.45|290.55|293.38|290.48|13
1646495900000|2022-03-05 15:58:20|293.35|290.45|293.12|290.22|293.35|290.45|293.12|290.22|28
1646495910000|2022-03-05 15:58:30|293.11|290.21|293.16|290.26|293.16|290.26|293.11|290.21|6
1646495920000|2022-03-05 15:58:40|293.17|290.27|293.27|290.37|293.28|290.38|293.13|290.23|21
1646495930000|2022-03-05 15:58:50|293.3|290.4|293.36|290.46|293.38|290.48|293.3|290.4|14
1646495940000|2022-03-05 15:59:00|293.34|290.44|293.37|290.47|293.37|290.47|293.3|290.4|11
1646495950000|2022-03-05 15:59:10|293.33|290.43|293.19|290.29|293.33|290.43|293.18|290.28|23
1646495960000|2022-03-05 15:59:20|293.17|290.27|293.2|290.3|293.2|290.3|293.13|290.23|20
1646495970000|2022-03-05 15:59:30|293.18|290.28|293.3|290.4|293.32|290.42|293.18|290.28|14
1646495980000|2022-03-05 15:59:40|293.31|290.41|293.05|290.15|293.32|290.42|293.04|290.14|18
1646495990000|2022-03-05 15:59:50|293.04|290.14|293.07|290.17|293.09|290.19|293.01|290.11|22
1646496000000|2022-03-05 16:00:00|293.07|290.17|293.07|290.17|293.08|290.18|293.05|290.15|8
1646496010000|2022-03-05 16:00:10|293.09|290.19|293.09|290.19|293.09|290.19|293.08|290.18|3
1646496020000|2022-03-05 16:00:20|293.1|290.2|292.97|290.07|293.1|290.2|292.92|290.02|13
1646496030000|2022-03-05 16:00:30|292.98|290.08|292.95|290.05|293|290.1|292.94|290.04|15
1646496040000|2022-03-05 16:00:40|292.96|290.06|293.03|290.13|293.03|290.13|292.96|290.06|8
1646496050000|2022-03-05 16:00:50|293.05|290.15|293.14|290.24|293.21|290.31|293.05|290.15|10
1646496060000|2022-03-05 16:01:00|293.13|290.23|293.1|290.2|293.13|290.23|293.09|290.19|14
1646496070000|2022-03-05 16:01:10|293.09|290.19|292.97|290.07|293.09|290.19|292.97|290.07|15
1646496080000|2022-03-05 16:01:20|292.99|290.09|292.96|290.06|293|290.1|292.96|290.06|14
1646496090000|2022-03-05 16:01:30|292.98|290.08|292.81|289.91|292.98|290.08|292.8|289.9|10
1646496100000|2022-03-05 16:01:40|292.77|289.87|292.65|289.75|292.77|289.87|292.64|289.74|11
1646496110000|2022-03-05 16:01:50|292.61|289.71|292.52|289.62|292.61|289.71|292.48|289.58|17
1646496120000|2022-03-05 16:02:00|292.51|289.61|292.51|289.61|292.51|289.61|292.48|289.58|15
1646496130000|2022-03-05 16:02:10|292.53|289.63|292.6|289.7|292.6|289.7|292.53|289.63|15
1646496140000|2022-03-05 16:02:20|292.58|289.68|292.73|289.83|292.75|289.85|292.58|289.68|13
1646496150000|2022-03-05 16:02:30|292.74|289.84|292.74|289.84|292.75|289.85|292.72|289.82|8
1646496160000|2022-03-05 16:02:40|292.75|289.85|292.74|289.84|292.76|289.86|292.73|289.83|16
1646496170000|2022-03-05 16:02:50|292.75|289.85|292.72|289.82|292.77|289.87|292.72|289.82|13
1646496180000|2022-03-05 16:03:00|292.71|289.81|292.72|289.82|292.74|289.84|292.71|289.81|7
1646496190000|2022-03-05 16:03:10|292.73|289.83|292.8|289.9|292.8|289.9|292.72|289.82|14
1646496200000|2022-03-05 16:03:20|292.81|289.91|292.8|289.9|292.81|289.91|292.8|289.9|2
1646496210000|2022-03-05 16:03:30|292.81|289.91|292.83|289.93|292.83|289.93|292.8|289.9|7
1646496220000|2022-03-05 16:03:40|292.82|289.92|292.93|290.03|292.93|290.03|292.82|289.92|15
1646496230000|2022-03-05 16:03:50|292.94|290.04|292.95|290.05|292.96|290.06|292.93|290.03|13
1646496240000|2022-03-05 16:04:00|292.96|290.06|292.84|289.94|292.97|290.07|292.84|289.94|14
1646496250000|2022-03-05 16:04:10|292.83|289.93|292.75|289.85|292.83|289.93|292.75|289.85|14
1646496260000|2022-03-05 16:04:20|292.76|289.86|292.69|289.79|292.76|289.86|292.69|289.79|15
1646496270000|2022-03-05 16:04:30|292.7|289.8|292.78|289.88|292.78|289.88|292.69|289.79|14
1646496280000|2022-03-05 16:04:40|292.79|289.89|292.79|289.89|292.79|289.89|292.78|289.88|9
1646496290000|2022-03-05 16:04:50|292.8|289.9|292.79|289.89|292.8|289.9|292.79|289.89|4
1646496300000|2022-03-05 16:05:00|292.81|289.91|292.76|289.86|292.81|289.91|292.76|289.86|10
1646496310000|2022-03-05 16:05:10|292.77|289.87|292.77|289.87|292.79|289.89|292.76|289.86|12
1646496320000|2022-03-05 16:05:20|292.78|289.88|292.89|289.99|292.89|289.99|292.78|289.88|9
1646496330000|2022-03-05 16:05:30|292.88|289.98|292.8|289.9|292.88|289.98|292.8|289.9|7
1646496340000|2022-03-05 16:05:40|292.83|289.93|292.83|289.93|292.83|289.93|292.79|289.89|13
1646496350000|2022-03-05 16:05:50|292.82|289.92|292.79|289.89|292.82|289.92|292.78|289.88|7
1646496360000|2022-03-05 16:06:00|292.78|289.88|292.82|289.92|292.82|289.92|292.77|289.87|13
1646496370000|2022-03-05 16:06:10|292.83|289.93|292.83|289.93|292.83|289.93|292.81|289.91|8
1646496380000|2022-03-05 16:06:20|292.82|289.92|292.77|289.87|292.82|289.92|292.76|289.86|11
1646496390000|2022-03-05 16:06:30|292.78|289.88|292.78|289.88|292.78|289.88|292.77|289.87|5
1646496400000|2022-03-05 16:06:40|292.79|289.89|292.78|289.88|292.79|289.89|292.73|289.83|14
1646496410000|2022-03-05 16:06:50|292.76|289.86|292.78|289.88|292.8|289.9|292.76|289.86|22
1646496420000|2022-03-05 16:07:00|292.79|289.89|292.79|289.89|292.8|289.9|292.77|289.87|14
1646496430000|2022-03-05 16:07:10|292.78|289.88|292.85|289.95|292.86|289.96|292.77|289.87|16
1646496440000|2022-03-05 16:07:20|292.86|289.96|292.85|289.95|292.86|289.96|292.85|289.95|10
1646496450000|2022-03-05 16:07:30|292.84|289.94|292.91|290.01|292.91|290.01|292.84|289.94|13
1646496460000|2022-03-05 16:07:40|292.89|289.99|292.85|289.95|292.91|290.01|292.84|289.94|8
1646496470000|2022-03-05 16:07:50|292.84|289.94|292.75|289.85|292.85|289.95|292.74|289.84|12
1646496480000|2022-03-05 16:08:00|292.76|289.86|292.73|289.83|292.76|289.86|292.73|289.83|9
1646496490000|2022-03-05 16:08:10|292.72|289.82|292.6|289.7|292.73|289.83|292.59|289.69|18
1646496500000|2022-03-05 16:08:20|292.62|289.72|292.6|289.7|292.62|289.72|292.45|289.55|19
1646496510000|2022-03-05 16:08:30|292.62|289.72|292.48|289.58|292.64|289.74|292.48|289.58|18
1646496520000|2022-03-05 16:08:40|292.49|289.59|292.5|289.6|292.51|289.61|292.49|289.59|10
1646496530000|2022-03-05 16:08:50|292.49|289.59|292.55|289.65|292.56|289.66|292.48|289.58|12
1646496540000|2022-03-05 16:09:00|292.53|289.63|292.54|289.64|292.54|289.64|292.53|289.63|6
1646496550000|2022-03-05 16:09:10|292.53|289.63|292.5|289.6|292.53|289.63|292.48|289.58|14
1646496560000|2022-03-05 16:09:20|292.52|289.62|292.52|289.62|292.52|289.62|292.51|289.61|3
1646496570000|2022-03-05 16:09:30|292.51|289.61|292.53|289.63|292.53|289.63|292.51|289.61|7
1646496580000|2022-03-05 16:09:40|292.54|289.64|292.45|289.55|292.54|289.64|292.45|289.55|19
1646496590000|2022-03-05 16:09:50|292.46|289.56|292.49|289.59|292.49|289.59|292.44|289.54|12
1646496600000|2022-03-05 16:10:00|292.48|289.58|292.5|289.6|292.54|289.64|292.48|289.58|12
1646496610000|2022-03-05 16:10:10|292.49|289.59|292.51|289.61|292.52|289.62|292.49|289.59|8
1646496620000|2022-03-05 16:10:20|292.52|289.62|292.52|289.62|292.52|289.62|292.52|289.62|1
1646496630000|2022-03-05 16:10:30|292.55|289.65|292.56|289.66|292.56|289.66|292.55|289.65|2
1646496640000|2022-03-05 16:10:40|292.57|289.67|292.63|289.73|292.65|289.75|292.57|289.67|12
1646496650000|2022-03-05 16:10:50|292.62|289.72|292.61|289.71|292.65|289.75|292.59|289.69|14
1646496660000|2022-03-05 16:11:00|292.62|289.72|292.71|289.81|292.72|289.82|292.62|289.72|6
1646496670000|2022-03-05 16:11:10|292.72|289.82|292.71|289.81|292.75|289.85|292.69|289.79|14
1646496680000|2022-03-05 16:11:20|292.72|289.82|292.71|289.81|292.72|289.82|292.7|289.8|6
1646496690000|2022-03-05 16:11:30|292.72|289.82|292.71|289.81|292.72|289.82|292.71|289.81|2
1646496700000|2022-03-05 16:11:40|292.73|289.83|292.68|289.78|292.74|289.84|292.68|289.78|8
1646496710000|2022-03-05 16:11:50|292.69|289.79|292.68|289.78|292.69|289.79|292.68|289.78|4
1646496720000|2022-03-05 16:12:00|292.7|289.8|292.69|289.79|292.7|289.8|292.68|289.78|8
1646496730000|2022-03-05 16:12:10|292.73|289.83|292.66|289.76|292.74|289.84|292.66|289.76|15
1646496740000|2022-03-05 16:12:20|292.64|289.74|292.59|289.69|292.64|289.74|292.59|289.69|13
1646496750000|2022-03-05 16:12:30|292.6|289.7|292.61|289.71|292.61|289.71|292.58|289.68|11
1646496760000|2022-03-05 16:12:40|292.65|289.75|292.65|289.75|292.67|289.77|292.64|289.74|7
1646496770000|2022-03-05 16:12:50|292.64|289.74|292.61|289.71|292.65|289.75|292.6|289.7|10
1646496780000|2022-03-05 16:13:00|292.63|289.73|292.6|289.7|292.63|289.73|292.6|289.7|9
1646496790000|2022-03-05 16:13:10|292.61|289.71|292.67|289.77|292.68|289.78|292.6|289.7|12
1646496800000|2022-03-05 16:13:20|292.68|289.78|292.67|289.77|292.69|289.79|292.65|289.75|5
1646496810000|2022-03-05 16:13:30|292.64|289.74|292.62|289.72|292.64|289.74|292.59|289.69|17
1646496820000|2022-03-05 16:13:40|292.63|289.73|292.63|289.73|292.63|289.73|292.61|289.71|13
1646496830000|2022-03-05 16:13:50|292.62|289.72|292.64|289.74|292.65|289.75|292.62|289.72|12
1646496840000|2022-03-05 16:14:00|292.65|289.75|292.66|289.76|292.67|289.77|292.65|289.75|4
1646496850000|2022-03-05 16:14:10|292.64|289.74|292.65|289.75|292.65|289.75|292.64|289.74|8
1646496870000|2022-03-05 16:14:30|292.67|289.77|292.66|289.76|292.68|289.78|292.66|289.76|4
1646496880000|2022-03-05 16:14:40|292.65|289.75|292.66|289.76|292.66|289.76|292.65|289.75|2
1646496890000|2022-03-05 16:14:50|292.57|289.67|292.5|289.6|292.57|289.67|292.46|289.56|17
1646496900000|2022-03-05 16:15:00|292.45|289.55|292.46|289.56|292.48|289.58|292.45|289.55|5
1646496910000|2022-03-05 16:15:10|292.45|289.55|292.49|289.59|292.51|289.61|292.45|289.55|17
1646496920000|2022-03-05 16:15:20|292.47|289.57|292.63|289.73|292.68|289.78|292.47|289.57|15
1646496930000|2022-03-05 16:15:30|292.65|289.75|292.66|289.76|292.66|289.76|292.65|289.75|2
1646496940000|2022-03-05 16:15:40|292.64|289.74|292.69|289.79|292.69|289.79|292.63|289.73|13
1646496950000|2022-03-05 16:15:50|292.7|289.8|292.7|289.8|292.7|289.8|292.69|289.79|7
1646496960000|2022-03-05 16:16:00|292.69|289.79|292.71|289.81|292.71|289.81|292.69|289.79|5
1646496970000|2022-03-05 16:16:10|292.73|289.83|292.74|289.84|292.74|289.84|292.73|289.83|6
1646496980000|2022-03-05 16:16:20|292.8|289.9|292.71|289.81|292.83|289.93|292.71|289.81|12
1646496990000|2022-03-05 16:16:30|292.72|289.82|292.78|289.88|292.78|289.88|292.6|289.7|22
1646497000000|2022-03-05 16:16:40|292.8|289.9|292.74|289.84|292.82|289.92|292.72|289.82|18
1646497010000|2022-03-05 16:16:50|292.75|289.85|292.76|289.86|292.78|289.88|292.71|289.81|23
1646497020000|2022-03-05 16:17:00|292.77|289.87|292.65|289.75|292.78|289.88|292.59|289.69|20
1646497030000|2022-03-05 16:17:10|292.64|289.74|292.69|289.79|292.7|289.8|292.64|289.74|15
1646497040000|2022-03-05 16:17:20|292.68|289.78|292.68|289.78|292.68|289.78|292.66|289.76|9
1646497050000|2022-03-05 16:17:30|292.69|289.79|292.71|289.81|292.73|289.83|292.69|289.79|11
1646497060000|2022-03-05 16:17:40|292.73|289.83|292.72|289.82|292.73|289.83|292.72|289.82|12
1646497070000|2022-03-05 16:17:50|292.73|289.83|292.75|289.85|292.79|289.89|292.72|289.82|25
1646497080000|2022-03-05 16:18:00|292.72|289.82|292.7|289.8|292.73|289.83|292.66|289.76|19
1646497090000|2022-03-05 16:18:10|292.69|289.79|292.67|289.77|292.7|289.8|292.66|289.76|19
1646497100000|2022-03-05 16:18:20|292.66|289.76|292.7|289.8|292.72|289.82|292.66|289.76|14
1646497110000|2022-03-05 16:18:30|292.72|289.82|292.58|289.68|292.72|289.82|292.55|289.65|18
1646497120000|2022-03-05 16:18:40|292.57|289.67|292.63|289.73|292.64|289.74|292.57|289.67|15
1646497130000|2022-03-05 16:18:50|292.64|289.74|292.64|289.74|292.65|289.75|292.64|289.74|3
1646497140000|2022-03-05 16:19:00|292.62|289.72|292.62|289.72|292.62|289.72|292.62|289.72|1
1646497150000|2022-03-05 16:19:10|292.64|289.74|292.71|289.81|292.76|289.86|292.6|289.7|13
1646497160000|2022-03-05 16:19:20|292.68|289.78|292.7|289.8|292.76|289.86|292.68|289.78|14
1646497170000|2022-03-05 16:19:30|292.69|289.79|292.69|289.79|292.72|289.82|292.68|289.78|9
1646497180000|2022-03-05 16:19:40|292.71|289.81|292.67|289.77|292.71|289.81|292.66|289.76|24
1646497190000|2022-03-05 16:19:50|292.68|289.78|292.67|289.77|292.71|289.81|292.67|289.77|22
1646497200000|2022-03-05 16:20:00|292.69|289.79|292.67|289.77|292.69|289.79|292.67|289.77|8
1646497210000|2022-03-05 16:20:10|292.71|289.81|292.79|289.89|292.8|289.9|292.71|289.81|7
1646497220000|2022-03-05 16:20:20|292.78|289.88|292.86|289.96|292.88|289.98|292.77|289.87|14
1646497230000|2022-03-05 16:20:30|292.85|289.95|292.87|289.97|292.87|289.97|292.85|289.95|3
1646497240000|2022-03-05 16:20:40|292.86|289.96|292.86|289.96|292.86|289.96|292.85|289.95|5
1646497250000|2022-03-05 16:20:50|292.85|289.95|292.85|289.95|292.85|289.95|292.83|289.93|4
1646497260000|2022-03-05 16:21:00|292.87|289.97|292.9|290|292.91|290.01|292.87|289.97|6
1646497270000|2022-03-05 16:21:10|292.88|289.98|292.83|289.93|292.9|290|292.81|289.91|6
1646497280000|2022-03-05 16:21:20|292.84|289.94|292.84|289.94|292.84|289.94|292.84|289.94|1
1646497290000|2022-03-05 16:21:30|292.83|289.93|292.82|289.92|292.83|289.93|292.82|289.92|4
1646497300000|2022-03-05 16:21:40|292.8|289.9|292.83|289.93|292.85|289.95|292.77|289.87|15
1646497310000|2022-03-05 16:21:50|292.84|289.94|292.79|289.89|292.84|289.94|292.79|289.89|14
1646497320000|2022-03-05 16:22:00|292.81|289.91|292.88|289.98|292.88|289.98|292.79|289.89|11
1646497330000|2022-03-05 16:22:10|292.87|289.97|292.93|290.03|292.93|290.03|292.87|289.97|8
1646497340000|2022-03-05 16:22:20|292.94|290.04|292.95|290.05|292.95|290.05|292.93|290.03|4
1646497350000|2022-03-05 16:22:30|292.96|290.06|292.95|290.05|292.96|290.06|292.93|290.03|13
1646497360000|2022-03-05 16:22:40|292.96|290.06|293.06|290.16|293.07|290.17|292.93|290.03|21
1646497370000|2022-03-05 16:22:50|293.05|290.15|293.12|290.22|293.12|290.22|293.05|290.15|7
1646497380000|2022-03-05 16:23:00|293.13|290.23|293.14|290.24|293.14|290.24|293.13|290.23|2
1646497390000|2022-03-05 16:23:10|293.15|290.25|293.23|290.33|293.23|290.33|293.1|290.2|9
1646497400000|2022-03-05 16:23:20|293.21|290.31|293.19|290.29|293.25|290.35|293.19|290.29|12
1646497410000|2022-03-05 16:23:30|293.2|290.3|293.2|290.3|293.21|290.31|293.18|290.28|12
1646497420000|2022-03-05 16:23:40|293.19|290.29|293.2|290.3|293.21|290.31|293.18|290.28|17
1646497430000|2022-03-05 16:23:50|293.21|290.31|293.32|290.42|293.32|290.42|293.2|290.3|12
1646497440000|2022-03-05 16:24:00|293.31|290.41|293.31|290.41|293.33|290.43|293.29|290.39|18
1646497450000|2022-03-05 16:24:10|293.3|290.4|293.3|290.4|293.31|290.41|293.27|290.37|15
1646497460000|2022-03-05 16:24:20|293.28|290.38|293.26|290.36|293.34|290.44|293.23|290.33|22
1646497470000|2022-03-05 16:24:30|293.24|290.34|293.25|290.35|293.27|290.37|293.24|290.34|16
1646497480000|2022-03-05 16:24:40|293.26|290.36|293.25|290.35|293.27|290.37|293.25|290.35|5
1646497490000|2022-03-05 16:24:50|293.28|290.38|293.29|290.39|293.3|290.4|293.27|290.37|7
1646497500000|2022-03-05 16:25:00|293.3|290.4|293.34|290.44|293.39|290.49|293.29|290.39|20
1646497510000|2022-03-05 16:25:10|293.35|290.45|293.32|290.42|293.38|290.48|293.31|290.41|15
1646497520000|2022-03-05 16:25:20|293.38|290.48|293.35|290.45|293.38|290.48|293.32|290.42|9
1646497530000|2022-03-05 16:25:30|293.34|290.44|293.29|290.39|293.36|290.46|293.27|290.37|26
1646497540000|2022-03-05 16:25:40|293.28|290.38|293.3|290.4|293.3|290.4|293.28|290.38|9
1646497550000|2022-03-05 16:25:50|293.29|290.39|293.47|290.57|293.47|290.57|293.28|290.38|14
1646497560000|2022-03-05 16:26:00|293.48|290.58|293.64|290.74|293.64|290.74|293.48|290.58|16
1646497570000|2022-03-05 16:26:10|293.65|290.75|293.66|290.76|293.67|290.77|293.62|290.72|11
1646497580000|2022-03-05 16:26:20|293.65|290.75|293.69|290.79|293.73|290.83|293.64|290.74|14
1646497590000|2022-03-05 16:26:30|293.68|290.78|293.92|291.02|293.92|291.02|293.68|290.78|24
1646497600000|2022-03-05 16:26:40|293.89|290.99|293.8|290.9|293.94|291.04|293.78|290.88|21
1646497610000|2022-03-05 16:26:50|293.81|290.91|293.83|290.93|293.85|290.95|293.8|290.9|15
1646497620000|2022-03-05 16:27:00|293.82|290.92|293.89|290.99|293.91|291.01|293.82|290.92|19
1646497630000|2022-03-05 16:27:10|293.9|291|293.93|291.03|293.93|291.03|293.9|291|4
1646497640000|2022-03-05 16:27:20|293.92|291.02|293.8|290.9|294.12|291.22|293.8|290.9|18
1646497650000|2022-03-05 16:27:30|293.81|290.91|293.86|290.96|293.87|290.97|293.77|290.87|18
1646497660000|2022-03-05 16:27:40|293.87|290.97|293.87|290.97|293.89|290.99|293.85|290.95|16
1646497670000|2022-03-05 16:27:50|293.86|290.96|293.86|290.96|293.9|291|293.86|290.96|9
1646497680000|2022-03-05 16:28:00|293.97|291.07|293.9|291|293.98|291.08|293.89|290.99|11
1646497690000|2022-03-05 16:28:10|293.88|290.98|293.8|290.9|293.88|290.98|293.74|290.84|31
1646497700000|2022-03-05 16:28:20|293.78|290.88|293.8|290.9|293.8|290.9|293.76|290.86|13
1646497710000|2022-03-05 16:28:30|293.79|290.89|293.87|290.97|293.88|290.98|293.78|290.88|20
1646497720000|2022-03-05 16:28:40|293.9|291|293.91|291.01|293.94|291.04|293.89|290.99|11
1646497730000|2022-03-05 16:28:50|293.9|291|293.92|291.02|293.94|291.04|293.9|291|6
1646497740000|2022-03-05 16:29:00|293.91|291.01|293.95|291.05|293.97|291.07|293.91|291.01|22
1646497750000|2022-03-05 16:29:10|293.96|291.06|294.07|291.17|294.07|291.17|293.94|291.04|16
1646497760000|2022-03-05 16:29:20|294.08|291.18|294.35|291.45|294.36|291.46|294.07|291.17|21
1646497770000|2022-03-05 16:29:30|294.34|291.44|294.26|291.36|294.34|291.44|294.23|291.33|12
1646497780000|2022-03-05 16:29:40|294.29|291.39|294.25|291.35|294.29|291.39|294.24|291.34|11
1646497790000|2022-03-05 16:29:50|294.31|291.41|294.31|291.41|294.35|291.45|294.29|291.39|17
1646497800000|2022-03-05 16:30:00|294.32|291.42|294.34|291.44|294.39|291.49|294.29|291.39|22
1646497810000|2022-03-05 16:30:10|294.35|291.45|294.18|291.28|294.39|291.49|294.18|291.28|28
1646497820000|2022-03-05 16:30:20|294.21|291.31|294.05|291.15|294.22|291.32|294.03|291.13|18
1646497830000|2022-03-05 16:30:30|294.09|291.19|293.99|291.09|294.09|291.19|293.91|291.01|25
1646497840000|2022-03-05 16:30:40|294|291.1|294.11|291.21|294.12|291.22|294|291.1|19
1646497850000|2022-03-05 16:30:50|294.1|291.2|294.21|291.31|294.24|291.34|294.1|291.2|19
1646497860000|2022-03-05 16:31:00|294.2|291.3|294.18|291.28|294.23|291.33|294.18|291.28|19
1646497870000|2022-03-05 16:31:10|294.19|291.29|294.22|291.32|294.23|291.33|294.16|291.26|16
1646497880000|2022-03-05 16:31:20|294.2|291.3|294.32|291.42|294.34|291.44|294.2|291.3|22
1646497890000|2022-03-05 16:31:30|294.31|291.41|294.42|291.52|294.42|291.52|294.28|291.38|22
1646497900000|2022-03-05 16:31:40|294.41|291.51|294.41|291.51|294.43|291.53|294.37|291.47|18
1646497910000|2022-03-05 16:31:50|294.42|291.52|294.35|291.45|294.43|291.53|294.35|291.45|14
1646497920000|2022-03-05 16:32:00|294.36|291.46|294.37|291.47|294.38|291.48|294.36|291.46|3
1646497930000|2022-03-05 16:32:10|294.38|291.48|294.32|291.42|294.38|291.48|294.28|291.38|14
1646497940000|2022-03-05 16:32:20|294.33|291.43|294.23|291.33|294.34|291.44|294.23|291.33|24
1646497950000|2022-03-05 16:32:30|294.24|291.34|294.25|291.35|294.26|291.36|294.23|291.33|17
1646497960000|2022-03-05 16:32:40|294.24|291.34|294.2|291.3|294.25|291.35|294.2|291.3|22
1646497970000|2022-03-05 16:32:50|294.21|291.31|294.23|291.33|294.24|291.34|294.2|291.3|21
1646497980000|2022-03-05 16:33:00|294.24|291.34|294.21|291.31|294.24|291.34|294.21|291.31|17
1646497990000|2022-03-05 16:33:10|294.22|291.32|294.06|291.16|294.22|291.32|294.04|291.14|23
1646498000000|2022-03-05 16:33:20|294.04|291.14|294.05|291.15|294.07|291.17|294|291.1|11
1646498010000|2022-03-05 16:33:30|294.04|291.14|294.09|291.19|294.09|291.19|294.04|291.14|7
1646498020000|2022-03-05 16:33:40|294.1|291.2|294.21|291.31|294.21|291.31|294.07|291.17|20
1646498030000|2022-03-05 16:33:50|294.2|291.3|294.23|291.33|294.26|291.36|294.2|291.3|20
1646498040000|2022-03-05 16:34:00|294.26|291.36|294.23|291.33|294.29|291.39|294.22|291.32|21
1646498050000|2022-03-05 16:34:10|294.26|291.36|294.29|291.39|294.29|291.39|294.22|291.32|24
1646498060000|2022-03-05 16:34:20|294.25|291.35|294.26|291.36|294.29|291.39|294.17|291.27|21
1646498070000|2022-03-05 16:34:30|294.2|291.3|294.19|291.29|294.24|291.34|294.15|291.25|20
1646498080000|2022-03-05 16:34:40|294.24|291.34|294.19|291.29|294.24|291.34|294.16|291.26|26
1646498090000|2022-03-05 16:34:50|294.21|291.31|294.22|291.32|294.24|291.34|294.19|291.29|13
1646498100000|2022-03-05 16:35:00|294.24|291.34|294.22|291.32|294.24|291.34|294.22|291.32|2
1646498110000|2022-03-05 16:35:10|294.23|291.33|294.24|291.34|294.25|291.35|294.23|291.33|4
1646498120000|2022-03-05 16:35:20|294.25|291.35|294.23|291.33|294.25|291.35|294.21|291.31|19
1646498130000|2022-03-05 16:35:30|294.22|291.32|294.19|291.29|294.25|291.35|294.19|291.29|12
1646498140000|2022-03-05 16:35:40|294.21|291.31|294.19|291.29|294.23|291.33|294.16|291.26|15
1646498150000|2022-03-05 16:35:50|294.2|291.3|294.19|291.29|294.22|291.32|294.19|291.29|9
1646498160000|2022-03-05 16:36:00|294.17|291.27|294.2|291.3|294.2|291.3|294.17|291.27|5
1646498170000|2022-03-05 16:36:10|294.19|291.29|294.2|291.3|294.2|291.3|294.17|291.27|7
1646498180000|2022-03-05 16:36:20|294.22|291.32|294.21|291.31|294.22|291.32|294.21|291.31|2
1646498190000|2022-03-05 16:36:30|294.25|291.35|294.21|291.31|294.25|291.35|294.2|291.3|7
1646498200000|2022-03-05 16:36:40|294.19|291.29|294.21|291.31|294.21|291.31|294.18|291.28|7
1646498210000|2022-03-05 16:36:50|294.2|291.3|294.31|291.41|294.32|291.42|294.2|291.3|22
1646498220000|2022-03-05 16:37:00|294.32|291.42|294.53|291.63|294.54|291.64|294.3|291.4|14
1646498230000|2022-03-05 16:37:10|294.54|291.64|294.54|291.64|294.55|291.65|294.5|291.6|11
1646498240000|2022-03-05 16:37:20|294.53|291.63|294.6|291.7|294.6|291.7|294.52|291.62|8
1646498250000|2022-03-05 16:37:30|294.59|291.69|294.69|291.79|294.69|291.79|294.52|291.62|9
1646498260000|2022-03-05 16:37:40|294.7|291.8|294.98|292.08|295|292.1|294.7|291.8|25
1646498270000|2022-03-05 16:37:50|294.97|292.07|294.94|292.04|294.97|292.07|294.93|292.03|6
1646498280000|2022-03-05 16:38:00|294.89|291.99|294.8|291.9|294.9|292|294.79|291.89|8
1646498290000|2022-03-05 16:38:10|294.83|291.93|294.63|291.73|294.83|291.93|294.61|291.71|26
1646498300000|2022-03-05 16:38:20|294.62|291.72|294.49|291.59|294.63|291.73|294.49|291.59|24
1646498310000|2022-03-05 16:38:30|294.5|291.6|294.54|291.64|294.54|291.64|294.49|291.59|17
1646498320000|2022-03-05 16:38:40|294.53|291.63|294.64|291.74|294.64|291.74|294.53|291.63|21
1646498330000|2022-03-05 16:38:50|294.63|291.73|294.71|291.81|294.71|291.81|294.63|291.73|11
1646498340000|2022-03-05 16:39:00|294.7|291.8|294.73|291.83|294.73|291.83|294.69|291.79|21
1646498350000|2022-03-05 16:39:10|294.71|291.81|294.74|291.84|294.74|291.84|294.7|291.8|22
1646498360000|2022-03-05 16:39:20|294.73|291.83|294.89|291.99|294.89|291.99|294.73|291.83|24
1646498370000|2022-03-05 16:39:30|294.88|291.98|294.92|292.02|294.93|292.03|294.87|291.97|23
1646498380000|2022-03-05 16:39:40|294.93|292.03|295.01|292.11|295.02|292.12|294.91|292.01|20
1646498390000|2022-03-05 16:39:50|294.99|292.09|295.02|292.12|295.02|292.12|294.98|292.08|15
1646498400000|2022-03-05 16:40:00|294.97|292.07|294.93|292.03|294.97|292.07|294.91|292.01|12
1646498410000|2022-03-05 16:40:10|294.92|292.02|294.63|291.73|294.92|292.02|294.6|291.7|29
1646498420000|2022-03-05 16:40:20|294.64|291.74|294.56|291.66|294.64|291.74|294.55|291.65|18
1646498430000|2022-03-05 16:40:30|294.59|291.69|294.58|291.68|294.61|291.71|294.54|291.64|25
1646498440000|2022-03-05 16:40:40|294.59|291.69|294.61|291.71|294.69|291.79|294.57|291.67|29
1646498450000|2022-03-05 16:40:50|294.63|291.73|294.69|291.79|294.69|291.79|294.6|291.7|11
1646498460000|2022-03-05 16:41:00|294.67|291.77|294.74|291.84|294.75|291.85|294.67|291.77|16
1646498470000|2022-03-05 16:41:10|294.76|291.86|294.88|291.98|294.88|291.98|294.76|291.86|8
1646498480000|2022-03-05 16:41:20|294.89|291.99|294.95|292.05|294.95|292.05|294.89|291.99|11
1646498490000|2022-03-05 16:41:30|294.96|292.06|294.8|291.9|294.96|292.06|294.77|291.87|24
1646498500000|2022-03-05 16:41:40|294.82|291.92|294.9|292|294.9|292|294.82|291.92|15
1646498510000|2022-03-05 16:41:50|294.91|292.01|294.98|292.08|295.01|292.11|294.9|292|25
1646498520000|2022-03-05 16:42:00|295.04|292.14|295.22|292.32|295.35|292.45|295.04|292.14|28
1646498530000|2022-03-05 16:42:10|295.21|292.31|295.24|292.34|295.24|292.34|295.09|292.19|28
1646498540000|2022-03-05 16:42:20|295.26|292.36|295.51|292.61|295.54|292.64|295.26|292.36|31
1646498550000|2022-03-05 16:42:30|295.52|292.62|295.61|292.71|295.61|292.71|295.5|292.6|18
1646498560000|2022-03-05 16:42:40|295.6|292.7|295.42|292.52|295.73|292.83|295.42|292.52|30
1646498570000|2022-03-05 16:42:50|295.48|292.58|295.36|292.46|295.5|292.6|295.3|292.4|28
1646498580000|2022-03-05 16:43:00|295.35|292.45|295.39|292.49|295.44|292.54|295.3|292.4|25
1646498590000|2022-03-05 16:43:10|295.4|292.5|295.49|292.59|295.51|292.61|295.37|292.47|18
1646498600000|2022-03-05 16:43:20|295.51|292.61|295.73|292.83|295.73|292.83|295.5|292.6|22
1646498610000|2022-03-05 16:43:30|295.75|292.85|295.62|292.72|295.78|292.88|295.6|292.7|18
1646498620000|2022-03-05 16:43:40|295.61|292.71|295.77|292.87|295.78|292.88|295.6|292.7|21
1646498630000|2022-03-05 16:43:50|295.76|292.86|295.79|292.89|295.79|292.89|295.76|292.86|12
1646498640000|2022-03-05 16:44:00|295.78|292.88|295.77|292.87|295.78|292.88|295.77|292.87|4
1646498650000|2022-03-05 16:44:10|295.78|292.88|295.85|292.95|295.85|292.95|295.77|292.87|7
1646498660000|2022-03-05 16:44:20|295.87|292.97|296.05|293.15|296.26|293.36|295.87|292.97|27
1646498670000|2022-03-05 16:44:30|296.03|293.13|296.1|293.2|296.23|293.33|296.02|293.12|24
1646498680000|2022-03-05 16:44:40|296.08|293.18|296.01|293.11|296.08|293.18|295.82|292.92|30
1646498690000|2022-03-05 16:44:50|296.06|293.16|296.26|293.36|296.3|293.4|296.06|293.16|29
1646498700000|2022-03-05 16:45:00|296.25|293.35|295.92|293.02|296.27|293.37|295.92|293.02|24
1646498710000|2022-03-05 16:45:10|295.93|293.03|296.01|293.11|296.01|293.11|295.81|292.91|31
1646498720000|2022-03-05 16:45:20|296.02|293.12|296.02|293.12|296.07|293.17|295.98|293.08|26
1646498730000|2022-03-05 16:45:30|296.08|293.18|296.16|293.26|296.18|293.28|296.08|293.18|27
1646498740000|2022-03-05 16:45:40|296.14|293.24|296.43|293.53|296.43|293.53|296.12|293.22|30
1646498750000|2022-03-05 16:45:50|296.45|293.55|296.53|293.63|296.54|293.64|296.43|293.53|25
1646498760000|2022-03-05 16:46:00|296.55|293.65|296.67|293.77|296.75|293.85|296.55|293.65|25
1646498770000|2022-03-05 16:46:10|296.68|293.78|296.78|293.88|296.78|293.88|296.68|293.78|22
1646498780000|2022-03-05 16:46:20|296.8|293.9|296.58|293.68|296.85|293.95|296.57|293.67|28
1646498790000|2022-03-05 16:46:30|296.59|293.69|296.27|293.37|296.59|293.69|296.23|293.33|31
1646498800000|2022-03-05 16:46:40|296.25|293.35|296.17|293.27|296.25|293.35|296.16|293.26|28
1646498810000|2022-03-05 16:46:50|296.18|293.28|296.36|293.46|296.37|293.47|296.17|293.27|21
1646498820000|2022-03-05 16:47:00|296.41|293.51|296.51|293.61|296.54|293.64|296.37|293.47|25
1646498830000|2022-03-05 16:47:10|296.5|293.6|296.42|293.52|296.56|293.66|296.41|293.51|31
1646498840000|2022-03-05 16:47:20|296.47|293.57|296.5|293.6|296.53|293.63|296.36|293.46|31
1646498850000|2022-03-05 16:47:30|296.48|293.58|296.59|293.69|296.61|293.71|296.46|293.56|26
1646498860000|2022-03-05 16:47:40|296.56|293.66|296.39|293.49|296.57|293.67|296.37|293.47|28
1646498870000|2022-03-05 16:47:50|296.32|293.42|296.1|293.2|296.37|293.47|296.05|293.15|24
1646498880000|2022-03-05 16:48:00|296.07|293.17|295.74|292.84|296.07|293.17|295.71|292.81|28
1646498890000|2022-03-05 16:48:10|295.71|292.81|296.03|293.13|296.05|293.15|295.71|292.81|33
1646498900000|2022-03-05 16:48:20|296.02|293.12|295.85|292.95|296.12|293.22|295.84|292.94|31
1646498910000|2022-03-05 16:48:30|295.84|292.94|295.75|292.85|295.84|292.94|295.73|292.83|24
1646498920000|2022-03-05 16:48:40|295.74|292.84|295.78|292.88|295.79|292.89|295.65|292.75|26
1646498930000|2022-03-05 16:48:50|295.79|292.89|295.7|292.8|295.79|292.89|295.63|292.73|24
1646498940000|2022-03-05 16:49:00|295.71|292.81|295.89|292.99|295.89|292.99|295.7|292.8|26
1646498950000|2022-03-05 16:49:10|295.91|293.01|295.85|292.95|295.92|293.02|295.85|292.95|18
1646498960000|2022-03-05 16:49:20|295.86|292.96|295.73|292.83|295.89|292.99|295.71|292.81|21
1646498970000|2022-03-05 16:49:30|295.64|292.74|295.43|292.53|295.68|292.78|295.43|292.53|27
1646498980000|2022-03-05 16:49:40|295.45|292.55|295.15|292.25|295.45|292.55|295.15|292.25|31
1646498990000|2022-03-05 16:49:50|295.27|292.37|295.08|292.18|295.28|292.38|295.08|292.18|30
1646499000000|2022-03-05 16:50:00|295.05|292.15|295.26|292.36|295.26|292.36|295.04|292.14|26
1646499010000|2022-03-05 16:50:10|295.25|292.35|295.31|292.41|295.37|292.47|295.25|292.35|27
1646499020000|2022-03-05 16:50:20|295.29|292.39|295.11|292.21|295.3|292.4|295.09|292.19|27
1646499030000|2022-03-05 16:50:30|295.1|292.2|295.15|292.25|295.16|292.26|294.93|292.03|28
1646499040000|2022-03-05 16:50:40|295.17|292.27|295.2|292.3|295.27|292.37|295.17|292.27|30
1646499050000|2022-03-05 16:50:50|295.21|292.31|295.03|292.13|295.21|292.31|295.01|292.11|31
1646499060000|2022-03-05 16:51:00|295.06|292.16|295.04|292.14|295.17|292.27|295.03|292.13|25
1646499070000|2022-03-05 16:51:10|295.06|292.16|295.11|292.21|295.12|292.22|295.04|292.14|16
1646499080000|2022-03-05 16:51:20|295.1|292.2|295.09|292.19|295.12|292.22|295.08|292.18|11
1646499090000|2022-03-05 16:51:30|295.08|292.18|295|292.1|295.1|292.2|295|292.1|14
1646499100000|2022-03-05 16:51:40|295.01|292.11|294.93|292.03|295.06|292.16|294.91|292.01|21
1646499110000|2022-03-05 16:51:50|294.91|292.01|294.8|291.9|294.94|292.04|294.8|291.9|19
1646499120000|2022-03-05 16:52:00|294.78|291.88|294.82|291.92|294.89|291.99|294.74|291.84|27
1646499130000|2022-03-05 16:52:10|294.84|291.94|294.78|291.88|294.85|291.95|294.69|291.79|24
1646499140000|2022-03-05 16:52:20|294.73|291.83|294.55|291.65|294.79|291.89|294.55|291.65|24
1646499150000|2022-03-05 16:52:30|294.57|291.67|294.65|291.75|294.66|291.76|294.57|291.67|18
1646499160000|2022-03-05 16:52:40|294.64|291.74|294.82|291.92|294.85|291.95|294.64|291.74|17
1646499170000|2022-03-05 16:52:50|294.83|291.93|295.3|292.4|295.3|292.4|294.83|291.93|32
1646499180000|2022-03-05 16:53:00|295.29|292.39|295.16|292.26|295.3|292.4|295.14|292.24|22
1646499190000|2022-03-05 16:53:10|295.19|292.29|294.86|291.96|295.19|292.29|294.79|291.89|32
1646499200000|2022-03-05 16:53:20|294.88|291.98|294.95|292.05|294.98|292.08|294.88|291.98|26
1646499210000|2022-03-05 16:53:30|294.94|292.04|294.99|292.09|295.01|292.11|294.94|292.04|17
1646499220000|2022-03-05 16:53:40|295|292.1|295|292.1|295.01|292.11|295|292.1|7
1646499230000|2022-03-05 16:53:50|295.01|292.11|294.94|292.04|295.01|292.11|294.93|292.03|14
1646499240000|2022-03-05 16:54:00|294.95|292.05|295.16|292.26|295.16|292.26|294.95|292.05|16
1646499250000|2022-03-05 16:54:10|295.15|292.25|295.18|292.28|295.18|292.28|295.15|292.25|19
1646499260000|2022-03-05 16:54:20|295.17|292.27|295|292.1|295.18|292.28|295|292.1|16
1646499270000|2022-03-05 16:54:30|295.01|292.11|295.01|292.11|295.04|292.14|294.99|292.09|16
1646499280000|2022-03-05 16:54:40|295.03|292.13|295.02|292.12|295.09|292.19|295|292.1|23
1646499290000|2022-03-05 16:54:50|295.01|292.11|294.95|292.05|295.01|292.11|294.94|292.04|9
1646499300000|2022-03-05 16:55:00|294.94|292.04|294.88|291.98|294.96|292.06|294.88|291.98|18
1646499310000|2022-03-05 16:55:10|294.91|292.01|294.87|291.97|294.91|292.01|294.87|291.97|16
1646499320000|2022-03-05 16:55:20|294.88|291.98|294.9|292|294.92|292.02|294.88|291.98|10
1646499330000|2022-03-05 16:55:30|294.91|292.01|294.89|291.99|294.92|292.02|294.88|291.98|20
1646499340000|2022-03-05 16:55:40|294.93|292.03|294.87|291.97|294.93|292.03|294.86|291.96|27
1646499350000|2022-03-05 16:55:50|294.84|291.94|294.66|291.76|294.87|291.97|294.62|291.72|27
1646499360000|2022-03-05 16:56:00|294.67|291.77|294.68|291.78|294.71|291.81|294.64|291.74|23
1646499370000|2022-03-05 16:56:10|294.66|291.76|294.75|291.85|294.79|291.89|294.65|291.75|27
1646499380000|2022-03-05 16:56:20|294.76|291.86|294.87|291.97|294.87|291.97|294.75|291.85|15
1646499390000|2022-03-05 16:56:30|294.88|291.98|294.81|291.91|294.88|291.98|294.8|291.9|20
1646499400000|2022-03-05 16:56:40|294.8|291.9|294.65|291.75|294.8|291.9|294.65|291.75|15
1646499410000|2022-03-05 16:56:50|294.67|291.77|294.68|291.78|294.71|291.81|294.64|291.74|21
1646499420000|2022-03-05 16:57:00|294.69|291.79|294.66|291.76|294.71|291.81|294.66|291.76|16
1646499430000|2022-03-05 16:57:10|294.65|291.75|294.64|291.74|294.66|291.76|294.64|291.74|10
1646499440000|2022-03-05 16:57:20|294.65|291.75|294.65|291.75|294.67|291.77|294.64|291.74|22
1646499450000|2022-03-05 16:57:30|294.64|291.74|294.64|291.74|294.67|291.77|294.63|291.73|16
1646499460000|2022-03-05 16:57:40|294.65|291.75|294.65|291.75|294.67|291.77|294.64|291.74|7
1646499470000|2022-03-05 16:57:50|294.64|291.74|294.61|291.71|294.66|291.76|294.59|291.69|14
1646499480000|2022-03-05 16:58:00|294.62|291.72|294.55|291.65|294.62|291.72|294.55|291.65|23
1646499490000|2022-03-05 16:58:10|294.57|291.67|294.6|291.7|294.61|291.71|294.56|291.66|9
1646499500000|2022-03-05 16:58:20|294.61|291.71|294.49|291.59|294.61|291.71|294.42|291.52|17
1646499510000|2022-03-05 16:58:30|294.48|291.58|294.46|291.56|294.49|291.59|294.45|291.55|16
1646499520000|2022-03-05 16:58:40|294.47|291.57|294.47|291.57|294.49|291.59|294.43|291.53|17
1646499530000|2022-03-05 16:58:50|294.49|291.59|294.5|291.6|294.51|291.61|294.48|291.58|18
1646499540000|2022-03-05 16:59:00|294.52|291.62|294.5|291.6|294.52|291.62|294.49|291.59|12
1646499550000|2022-03-05 16:59:10|294.51|291.61|294.62|291.72|294.62|291.72|294.5|291.6|22
1646499560000|2022-03-05 16:59:20|294.61|291.71|294.74|291.84|294.74|291.84|294.61|291.71|18
1646499570000|2022-03-05 16:59:30|294.71|291.81|294.84|291.94|294.87|291.97|294.71|291.81|29
1646499580000|2022-03-05 16:59:40|294.83|291.93|294.81|291.91|294.85|291.95|294.8|291.9|16
1646499590000|2022-03-05 16:59:50|294.82|291.92|294.82|291.92|294.83|291.93|294.81|291.91|13
1646499600000|2022-03-05 17:00:00|294.82|291.92|294.72|291.82|294.82|291.92|294.64|291.74|16
1646499610000|2022-03-05 17:00:10|294.73|291.83|294.75|291.85|294.83|291.93|294.67|291.77|21
1646499620000|2022-03-05 17:00:20|294.74|291.84|294.95|292.05|294.95|292.05|294.7|291.8|21
1646499630000|2022-03-05 17:00:30|294.99|292.09|295.06|292.16|295.16|292.26|294.99|292.09|16
1646499640000|2022-03-05 17:00:40|295.05|292.15|295.09|292.19|295.09|292.19|295.05|292.15|10
1646499650000|2022-03-05 17:00:50|295.06|292.16|295.11|292.21|295.12|292.22|295.06|292.16|10
1646499660000|2022-03-05 17:01:00|295.12|292.22|295.12|292.22|295.12|292.22|295.11|292.21|9
1646499670000|2022-03-05 17:01:10|295.11|292.21|295.12|292.22|295.13|292.23|295.11|292.21|12
1646499680000|2022-03-05 17:01:20|295.11|292.21|295.04|292.14|295.12|292.22|295.02|292.12|19
1646499690000|2022-03-05 17:01:30|295.06|292.16|295.09|292.19|295.13|292.23|295.06|292.16|11
1646499700000|2022-03-05 17:01:40|295.08|292.18|295.09|292.19|295.09|292.19|295.08|292.18|4
1646499710000|2022-03-05 17:01:50|295.1|292.2|295.17|292.27|295.17|292.27|295.1|292.2|9
1646499720000|2022-03-05 17:02:00|295.21|292.31|295.22|292.32|295.24|292.34|295.21|292.31|13
1646499730000|2022-03-05 17:02:10|295.21|292.31|295.18|292.28|295.21|292.31|295.18|292.28|10
1646499740000|2022-03-05 17:02:20|295.19|292.29|295.17|292.27|295.19|292.29|295.17|292.27|9
1646499750000|2022-03-05 17:02:30|295.18|292.28|295.17|292.27|295.18|292.28|295.17|292.27|4
1646499760000|2022-03-05 17:02:40|295.18|292.28|295.17|292.27|295.22|292.32|295.14|292.24|13
1646499770000|2022-03-05 17:02:50|295.15|292.25|295.24|292.34|295.24|292.34|295.15|292.25|8
1646499780000|2022-03-05 17:03:00|295.23|292.33|295.23|292.33|295.23|292.33|295.22|292.32|3
1646499790000|2022-03-05 17:03:10|295.24|292.34|295.34|292.44|295.34|292.44|295.24|292.34|9
1646499800000|2022-03-05 17:03:20|295.35|292.45|295.28|292.38|295.38|292.48|295.28|292.38|16
1646499810000|2022-03-05 17:03:30|295.29|292.39|295.25|292.35|295.29|292.39|295.25|292.35|4
1646499820000|2022-03-05 17:03:40|295.24|292.34|295.27|292.37|295.27|292.37|295.23|292.33|12
1646499830000|2022-03-05 17:03:50|295.28|292.38|295.28|292.38|295.34|292.44|295.27|292.37|12
1646499840000|2022-03-05 17:04:00|295.27|292.37|295.34|292.44|295.35|292.45|295.27|292.37|10
1646499850000|2022-03-05 17:04:10|295.32|292.42|295.36|292.46|295.36|292.46|295.31|292.41|7
1646499860000|2022-03-05 17:04:20|295.35|292.45|295.28|292.38|295.37|292.47|295.26|292.36|14
1646499870000|2022-03-05 17:04:30|295.3|292.4|295.33|292.43|295.33|292.43|295.3|292.4|4
1646499880000|2022-03-05 17:04:40|295.32|292.42|295.32|292.42|295.33|292.43|295.32|292.42|5
1646499890000|2022-03-05 17:04:50|295.31|292.41|295.38|292.48|295.38|292.48|295.31|292.41|8
1646499900000|2022-03-05 17:05:00|295.37|292.47|295.37|292.47|295.37|292.47|295.35|292.45|9
1646499910000|2022-03-05 17:05:10|295.4|292.5|295.47|292.57|295.47|292.57|295.4|292.5|8
1646499920000|2022-03-05 17:05:20|295.52|292.62|295.72|292.82|295.72|292.82|295.52|292.62|11
1646499930000|2022-03-05 17:05:30|295.73|292.83|295.79|292.89|295.79|292.89|295.69|292.79|13
1646499940000|2022-03-05 17:05:40|295.8|292.9|295.73|292.83|295.81|292.91|295.7|292.8|18
1646499950000|2022-03-05 17:05:50|295.72|292.82|295.6|292.7|295.72|292.82|295.58|292.68|14
1646499960000|2022-03-05 17:06:00|295.58|292.68|295.62|292.72|295.63|292.73|295.58|292.68|13
1646499970000|2022-03-05 17:06:10|295.63|292.73|295.61|292.71|295.64|292.74|295.61|292.71|9
1646499980000|2022-03-05 17:06:20|295.6|292.7|295.59|292.69|295.61|292.71|295.57|292.67|13
1646499990000|2022-03-05 17:06:30|295.61|292.71|295.58|292.68|295.61|292.71|295.54|292.64|15
1646500000000|2022-03-05 17:06:40|295.57|292.67|295.57|292.67|295.6|292.7|295.57|292.67|13
1646500010000|2022-03-05 17:06:50|295.58|292.68|295.7|292.8|295.7|292.8|295.57|292.67|17
1646500020000|2022-03-05 17:07:00|295.72|292.82|295.73|292.83|295.73|292.83|295.7|292.8|8
1646500030000|2022-03-05 17:07:10|295.74|292.84|295.72|292.82|295.75|292.85|295.71|292.81|14
1646500040000|2022-03-05 17:07:20|295.73|292.83|295.96|293.06|295.96|293.06|295.73|292.83|12
1646500050000|2022-03-05 17:07:30|295.95|293.05|295.95|293.05|295.97|293.07|295.95|293.05|9
1646500060000|2022-03-05 17:07:40|295.96|293.06|296.04|293.14|296.09|293.19|295.96|293.06|13
1646500070000|2022-03-05 17:07:50|296.03|293.13|296.08|293.18|296.08|293.18|296.02|293.12|18
1646500080000|2022-03-05 17:08:00|296.09|293.19|296.29|293.39|296.37|293.47|296.09|293.19|19
1646500090000|2022-03-05 17:08:10|296.28|293.38|296.31|293.41|296.31|293.41|296.28|293.38|13
1646500100000|2022-03-05 17:08:20|296.32|293.42|296.55|293.65|296.6|293.7|296.32|293.42|20
1646500110000|2022-03-05 17:08:30|296.56|293.66|296.57|293.67|296.61|293.71|296.55|293.65|16
1646500120000|2022-03-05 17:08:40|296.56|293.66|296.74|293.84|296.76|293.86|296.56|293.66|14
1646500130000|2022-03-05 17:08:50|296.76|293.86|296.72|293.82|296.76|293.86|296.7|293.8|14
1646500140000|2022-03-05 17:09:00|296.71|293.81|296.77|293.87|296.77|293.87|296.71|293.81|10
1646500150000|2022-03-05 17:09:10|296.76|293.86|296.88|293.98|296.88|293.98|296.76|293.86|10
1646500160000|2022-03-05 17:09:20|296.87|293.97|296.58|293.68|296.87|293.97|296.57|293.67|19
1646500170000|2022-03-05 17:09:30|296.62|293.72|296.45|293.55|296.62|293.72|296.45|293.55|20
1646500180000|2022-03-05 17:09:40|296.41|293.51|296.47|293.57|296.55|293.65|296.41|293.51|23
1646500190000|2022-03-05 17:09:50|296.46|293.56|296.48|293.58|296.51|293.61|296.46|293.56|12
1646500200000|2022-03-05 17:10:00|296.46|293.56|296.29|293.39|296.48|293.58|296.28|293.38|15
1646500210000|2022-03-05 17:10:10|296.3|293.4|296.26|293.36|296.3|293.4|296.22|293.32|17
1646500220000|2022-03-05 17:10:20|296.35|293.45|296.34|293.44|296.52|293.62|296.34|293.44|19
1646500230000|2022-03-05 17:10:30|296.35|293.45|296.44|293.54|296.45|293.55|296.35|293.45|19
1646500240000|2022-03-05 17:10:40|296.43|293.53|296.56|293.66|296.56|293.66|296.33|293.43|16
1646500250000|2022-03-05 17:10:50|296.57|293.67|296.69|293.79|296.69|293.79|296.57|293.67|14
1646500260000|2022-03-05 17:11:00|296.62|293.72|296.66|293.76|296.68|293.78|296.53|293.63|17
1646500270000|2022-03-05 17:11:10|296.65|293.75|296.68|293.78|296.69|293.79|296.61|293.71|13
1646500280000|2022-03-05 17:11:20|296.65|293.75|296.69|293.79|296.7|293.8|296.59|293.69|15
1646500290000|2022-03-05 17:11:30|296.7|293.8|296.74|293.84|296.79|293.89|296.7|293.8|14
1646500300000|2022-03-05 17:11:40|296.7|293.8|296.67|293.77|296.7|293.8|296.64|293.74|12
1646500310000|2022-03-05 17:11:50|296.68|293.78|296.7|293.8|296.7|293.8|296.68|293.78|3
1646500320000|2022-03-05 17:12:00|296.69|293.79|296.71|293.81|296.71|293.81|296.69|293.79|14
1646500330000|2022-03-05 17:12:10|296.7|293.8|296.5|293.6|296.7|293.8|296.5|293.6|17
1646500340000|2022-03-05 17:12:20|296.49|293.59|296.58|293.68|296.58|293.68|296.43|293.53|11
1646500350000|2022-03-05 17:12:30|296.59|293.69|296.58|293.68|296.59|293.69|296.56|293.66|14
1646500360000|2022-03-05 17:12:40|296.57|293.67|296.68|293.78|296.69|293.79|296.57|293.67|15
1646500370000|2022-03-05 17:12:50|296.69|293.79|296.62|293.72|296.7|293.8|296.62|293.72|18
1646500380000|2022-03-05 17:13:00|296.63|293.73|296.6|293.7|296.63|293.73|296.59|293.69|13
1646500390000|2022-03-05 17:13:10|296.59|293.69|296.61|293.71|296.61|293.71|296.58|293.68|9
1646500400000|2022-03-05 17:13:20|296.62|293.72|296.54|293.64|296.65|293.75|296.53|293.63|13
1646500410000|2022-03-05 17:13:30|296.56|293.66|296.45|293.55|296.56|293.66|296.43|293.53|18
1646500420000|2022-03-05 17:13:40|296.46|293.56|296.43|293.53|296.46|293.56|296.41|293.51|14
1646500430000|2022-03-05 17:13:50|296.41|293.51|296.59|293.69|296.59|293.69|296.41|293.51|12
1646500440000|2022-03-05 17:14:00|296.6|293.7|296.78|293.88|296.78|293.88|296.6|293.7|12
1646500450000|2022-03-05 17:14:10|296.79|293.89|296.6|293.7|296.79|293.89|296.6|293.7|18
1646500460000|2022-03-05 17:14:20|296.61|293.71|296.58|293.68|296.61|293.71|296.57|293.67|9
1646500470000|2022-03-05 17:14:30|296.57|293.67|296.52|293.62|296.57|293.67|296.51|293.61|16
1646500480000|2022-03-05 17:14:40|296.54|293.64|296.58|293.68|296.58|293.68|296.54|293.64|7
1646500490000|2022-03-05 17:14:50|296.59|293.69|296.57|293.67|296.59|293.69|296.57|293.67|7
1646500500000|2022-03-05 17:15:00|296.53|293.63|296.55|293.65|296.56|293.66|296.53|293.63|5
1646500510000|2022-03-05 17:15:10|296.57|293.67|296.34|293.44|296.58|293.68|296.34|293.44|23
1646500520000|2022-03-05 17:15:20|296.31|293.41|296.06|293.16|296.32|293.42|296.03|293.13|24
1646500530000|2022-03-05 17:15:30|296.05|293.15|296.01|293.11|296.07|293.17|295.98|293.08|19
1646500540000|2022-03-05 17:15:40|296.03|293.13|296.25|293.35|296.25|293.35|295.99|293.09|25
1646500550000|2022-03-05 17:15:50|296.26|293.36|296.29|293.39|296.32|293.42|296.24|293.34|21
1646500560000|2022-03-05 17:16:00|296.3|293.4|296.32|293.42|296.32|293.42|296.29|293.39|15
1646500570000|2022-03-05 17:16:10|296.34|293.44|296.37|293.47|296.4|293.5|296.34|293.44|18
1646500580000|2022-03-05 17:16:20|296.38|293.48|296.44|293.54|296.44|293.54|296.33|293.43|16
1646500590000|2022-03-05 17:16:30|296.43|293.53|296.42|293.52|296.43|293.53|296.42|293.52|2
1646500600000|2022-03-05 17:16:40|296.43|293.53|296.58|293.68|296.58|293.68|296.42|293.52|14
1646500610000|2022-03-05 17:16:50|296.59|293.69|296.56|293.66|296.59|293.69|296.55|293.65|11
1646500620000|2022-03-05 17:17:00|296.57|293.67|296.68|293.78|296.68|293.78|296.57|293.67|8
1646500630000|2022-03-05 17:17:10|296.69|293.79|296.86|293.96|296.86|293.96|296.69|293.79|19
1646500640000|2022-03-05 17:17:20|296.82|293.92|296.79|293.89|296.84|293.94|296.79|293.89|22
1646500650000|2022-03-05 17:17:30|296.78|293.88|296.83|293.93|296.84|293.94|296.78|293.88|13
1646500660000|2022-03-05 17:17:40|296.84|293.94|296.81|293.91|296.88|293.98|296.81|293.91|22
1646500670000|2022-03-05 17:17:50|296.79|293.89|296.84|293.94|296.85|293.95|296.79|293.89|6
1646500680000|2022-03-05 17:18:00|296.88|293.98|296.85|293.95|296.88|293.98|296.82|293.92|11
1646500690000|2022-03-05 17:18:10|296.84|293.94|296.89|293.99|296.9|294|296.84|293.94|11
1646500700000|2022-03-05 17:18:20|296.88|293.98|296.89|293.99|296.9|294|296.88|293.98|6
1646500710000|2022-03-05 17:18:30|296.9|294|296.85|293.95|296.9|294|296.85|293.95|14
1646500720000|2022-03-05 17:18:40|296.87|293.97|296.87|293.97|296.91|294.01|296.84|293.94|8
1646500730000|2022-03-05 17:18:50|296.86|293.96|296.89|293.99|296.91|294.01|296.86|293.96|16
1646500740000|2022-03-05 17:19:00|296.88|293.98|296.88|293.98|296.91|294.01|296.87|293.97|19
1646500750000|2022-03-05 17:19:10|296.91|294.01|296.59|293.69|296.91|294.01|296.59|293.69|24
1646500760000|2022-03-05 17:19:20|296.58|293.68|296.55|293.65|296.6|293.7|296.53|293.63|14
1646500770000|2022-03-05 17:19:30|296.54|293.64|296.54|293.64|296.54|293.64|296.53|293.63|3
1646500780000|2022-03-05 17:19:40|296.55|293.65|296.46|293.56|296.55|293.65|296.46|293.56|19
1646500790000|2022-03-05 17:19:50|296.5|293.6|296.36|293.46|296.51|293.61|296.36|293.46|19
1646500800000|2022-03-05 17:20:00|296.35|293.45|296.38|293.48|296.45|293.55|296.35|293.45|13
1646500810000|2022-03-05 17:20:10|296.39|293.49|296.38|293.48|296.39|293.49|296.37|293.47|18
1646500820000|2022-03-05 17:20:20|296.36|293.46|296.53|293.63|296.53|293.63|296.35|293.45|21
1646500830000|2022-03-05 17:20:30|296.55|293.65|296.59|293.69|296.59|293.69|296.55|293.65|12
1646500840000|2022-03-05 17:20:40|296.56|293.66|296.57|293.67|296.59|293.69|296.55|293.65|12
1646500850000|2022-03-05 17:20:50|296.58|293.68|296.43|293.53|296.58|293.68|296.43|293.53|9
1646500860000|2022-03-05 17:21:00|296.44|293.54|296.42|293.52|296.46|293.56|296.4|293.5|16
1646500870000|2022-03-05 17:21:10|296.41|293.51|296.59|293.69|296.6|293.7|296.41|293.51|16
1646500880000|2022-03-05 17:21:20|296.58|293.68|296.55|293.65|296.58|293.68|296.55|293.65|14
1646500890000|2022-03-05 17:21:30|296.56|293.66|296.31|293.41|296.56|293.66|296.29|293.39|22
1646500900000|2022-03-05 17:21:40|296.32|293.42|296.31|293.41|296.33|293.43|296.31|293.41|18
1646500910000|2022-03-05 17:21:50|296.3|293.4|296.37|293.47|296.37|293.47|296.27|293.37|12
1646500920000|2022-03-05 17:22:00|296.36|293.46|296.4|293.5|296.4|293.5|296.29|293.39|17
1646500930000|2022-03-05 17:22:10|296.39|293.49|296.41|293.51|296.42|293.52|296.36|293.46|15
1646500940000|2022-03-05 17:22:20|296.42|293.52|296.42|293.52|296.43|293.53|296.41|293.51|11
1646500950000|2022-03-05 17:22:30|296.43|293.53|296.44|293.54|296.44|293.54|296.42|293.52|19
1646500960000|2022-03-05 17:22:40|296.43|293.53|296.58|293.68|296.58|293.68|296.43|293.53|17
1646500970000|2022-03-05 17:22:50|296.56|293.66|296.56|293.66|296.58|293.68|296.49|293.59|16
1646500980000|2022-03-05 17:23:00|296.55|293.65|296.6|293.7|296.6|293.7|296.55|293.65|15
1646500990000|2022-03-05 17:23:10|296.58|293.68|296.59|293.69|296.6|293.7|296.57|293.67|18
1646501000000|2022-03-05 17:23:20|296.58|293.68|296.59|293.69|296.59|293.69|296.58|293.68|8
1646501010000|2022-03-05 17:23:30|296.58|293.68|296.56|293.66|296.59|293.69|296.55|293.65|16
1646501020000|2022-03-05 17:23:40|296.55|293.65|296.58|293.68|296.58|293.68|296.55|293.65|16
1646501030000|2022-03-05 17:23:50|296.56|293.66|296.57|293.67|296.58|293.68|296.56|293.66|14
1646501050000|2022-03-05 17:24:10|296.56|293.66|296.54|293.64|296.57|293.67|296.53|293.63|11
1646501060000|2022-03-05 17:24:20|296.55|293.65|296.56|293.66|296.56|293.66|296.54|293.64|16
1646501070000|2022-03-05 17:24:30|296.55|293.65|296.54|293.64|296.56|293.66|296.53|293.63|8
1646501080000|2022-03-05 17:24:40|296.53|293.63|296.52|293.62|296.55|293.65|296.52|293.62|8
1646501090000|2022-03-05 17:24:50|296.53|293.63|296.53|293.63|296.53|293.63|296.53|293.63|1
1646501100000|2022-03-05 17:25:00|296.51|293.61|296.51|293.61|296.52|293.62|296.51|293.61|13
1646501110000|2022-03-05 17:25:10|296.52|293.62|296.5|293.6|296.52|293.62|296.48|293.58|16
1646501120000|2022-03-05 17:25:20|296.51|293.61|296.49|293.59|296.51|293.61|296.48|293.58|10
1646501130000|2022-03-05 17:25:30|296.5|293.6|296.55|293.65|296.58|293.68|296.49|293.59|17
1646501140000|2022-03-05 17:25:40|296.57|293.67|296.55|293.65|296.58|293.68|296.53|293.63|23
1646501150000|2022-03-05 17:25:50|296.54|293.64|296.58|293.68|296.63|293.73|296.54|293.64|17
1646501160000|2022-03-05 17:26:00|296.57|293.67|296.54|293.64|296.63|293.73|296.54|293.64|15
1646501170000|2022-03-05 17:26:10|296.55|293.65|296.43|293.53|296.56|293.66|296.43|293.53|20
1646501180000|2022-03-05 17:26:20|296.42|293.52|296.47|293.57|296.48|293.58|296.41|293.51|17
1646501190000|2022-03-05 17:26:30|296.45|293.55|296.51|293.61|296.51|293.61|296.45|293.55|13
1646501200000|2022-03-05 17:26:40|296.5|293.6|296.39|293.49|296.51|293.61|296.39|293.49|23
1646501210000|2022-03-05 17:26:50|296.4|293.5|296.38|293.48|296.41|293.51|296.38|293.48|11
1646501220000|2022-03-05 17:27:00|296.37|293.47|296.2|293.3|296.37|293.47|296.19|293.29|13
1646501230000|2022-03-05 17:27:10|296.16|293.26|296.18|293.28|296.19|293.29|296.15|293.25|13
1646501240000|2022-03-05 17:27:20|296.16|293.26|296.12|293.22|296.19|293.29|296.09|293.19|13
1646501250000|2022-03-05 17:27:30|296.09|293.19|296.12|293.22|296.12|293.22|296.09|293.19|10
1646501260000|2022-03-05 17:27:40|296.11|293.21|296.07|293.17|296.12|293.22|296.06|293.16|13
1646501270000|2022-03-05 17:27:50|296.08|293.18|296.05|293.15|296.11|293.21|295.99|293.09|22
1646501280000|2022-03-05 17:28:00|296.07|293.17|296.07|293.17|296.07|293.17|296.05|293.15|17
1646501290000|2022-03-05 17:28:10|296.08|293.18|296.17|293.27|296.17|293.27|296.05|293.15|22
1646501300000|2022-03-05 17:28:20|296.09|293.19|296.09|293.19|296.1|293.2|296.07|293.17|21
1646501310000|2022-03-05 17:28:30|296.07|293.17|296.17|293.27|296.17|293.27|296.07|293.17|14
1646501320000|2022-03-05 17:28:40|296.16|293.26|296.14|293.24|296.16|293.26|296.14|293.24|3
1646501330000|2022-03-05 17:28:50|296.13|293.23|296.1|293.2|296.13|293.23|296.09|293.19|14
1646501340000|2022-03-05 17:29:00|296.09|293.19|296.05|293.15|296.11|293.21|296.04|293.14|8
1646501350000|2022-03-05 17:29:10|296.01|293.11|295.99|293.09|296.05|293.15|295.99|293.09|13
1646501360000|2022-03-05 17:29:20|295.98|293.08|295.92|293.02|296.04|293.14|295.92|293.02|12
1646501370000|2022-03-05 17:29:30|295.94|293.04|296.05|293.15|296.05|293.15|295.88|292.98|25
1646501380000|2022-03-05 17:29:40|296.08|293.18|296.1|293.2|296.1|293.2|296.03|293.13|13
1646501390000|2022-03-05 17:29:50|296.09|293.19|296.08|293.18|296.1|293.2|296.07|293.17|8
1646501400000|2022-03-05 17:30:00|296.05|293.15|295.99|293.09|296.05|293.15|295.97|293.07|13
1646501410000|2022-03-05 17:30:10|296|293.1|296.09|293.19|296.13|293.23|295.99|293.09|11
1646501420000|2022-03-05 17:30:20|296.1|293.2|296.11|293.21|296.12|293.22|296.1|293.2|6
1646501430000|2022-03-05 17:30:30|296.1|293.2|296.03|293.13|296.1|293.2|296.03|293.13|3
1646501440000|2022-03-05 17:30:40|296.04|293.14|296.03|293.13|296.04|293.14|296.02|293.12|16
1646501450000|2022-03-05 17:30:50|295.99|293.09|295.98|293.08|295.99|293.09|295.95|293.05|14
1646501460000|2022-03-05 17:31:00|295.96|293.06|295.91|293.01|295.96|293.06|295.88|292.98|15
1646501470000|2022-03-05 17:31:10|295.92|293.02|295.91|293.01|295.92|293.02|295.9|293|12
1646501480000|2022-03-05 17:31:20|295.9|293|295.88|292.98|295.91|293.01|295.83|292.93|12
1646501490000|2022-03-05 17:31:30|295.99|293.09|295.96|293.06|296.04|293.14|295.96|293.06|11
1646501500000|2022-03-05 17:31:40|295.97|293.07|296.01|293.11|296.01|293.11|295.96|293.06|6
1646501510000|2022-03-05 17:31:50|296|293.1|295.95|293.05|296|293.1|295.95|293.05|9
1646501520000|2022-03-05 17:32:00|295.96|293.06|295.82|292.92|295.99|293.09|295.8|292.9|14
1646501530000|2022-03-05 17:32:10|295.8|292.9|295.89|292.99|295.9|293|295.79|292.89|12
1646501540000|2022-03-05 17:32:20|295.9|293|295.91|293.01|295.91|293.01|295.88|292.98|7
1646501550000|2022-03-05 17:32:30|295.93|293.03|295.94|293.04|295.95|293.05|295.91|293.01|19
1646501560000|2022-03-05 17:32:40|295.95|293.05|295.95|293.05|295.95|293.05|295.93|293.03|12
1646501570000|2022-03-05 17:32:50|295.94|293.04|295.95|293.05|295.96|293.06|295.94|293.04|10
1646501580000|2022-03-05 17:33:00|295.94|293.04|295.94|293.04|295.94|293.04|295.94|293.04|1
1646501590000|2022-03-05 17:33:10|295.95|293.05|296|293.1|296.06|293.16|295.95|293.05|12
1646501600000|2022-03-05 17:33:20|296.01|293.11|296.06|293.16|296.07|293.17|296.01|293.11|10
1646501610000|2022-03-05 17:33:30|296.07|293.17|296.12|293.22|296.12|293.22|296.06|293.16|12
1646501620000|2022-03-05 17:33:40|296.14|293.24|296.16|293.26|296.17|293.27|296.14|293.24|10
1646501630000|2022-03-05 17:33:50|296.15|293.25|296.17|293.27|296.17|293.27|296.14|293.24|7
1646501640000|2022-03-05 17:34:00|296.16|293.26|296.15|293.25|296.17|293.27|296.14|293.24|9
1646501650000|2022-03-05 17:34:10|296.14|293.24|296.11|293.21|296.15|293.25|296.1|293.2|7
1646501660000|2022-03-05 17:34:20|296.1|293.2|296.03|293.13|296.11|293.21|295.97|293.07|11
1646501670000|2022-03-05 17:34:30|296.04|293.14|296.07|293.17|296.09|293.19|296.04|293.14|11
1646501680000|2022-03-05 17:34:40|296.04|293.14|296.06|293.16|296.08|293.18|296.02|293.12|10
1646501690000|2022-03-05 17:34:50|296.07|293.17|296.12|293.22|296.12|293.22|296.07|293.17|7
1646501700000|2022-03-05 17:35:00|296.13|293.23|296.12|293.22|296.15|293.25|296.12|293.22|6
1646501710000|2022-03-05 17:35:10|296.05|293.15|296.05|293.15|296.06|293.16|296.04|293.14|9
1646501720000|2022-03-05 17:35:20|296.06|293.16|296.05|293.15|296.06|293.16|296.02|293.12|13
1646501730000|2022-03-05 17:35:30|296.04|293.14|296.06|293.16|296.06|293.16|296.04|293.14|9
1646501740000|2022-03-05 17:35:40|296.05|293.15|296.05|293.15|296.06|293.16|296.05|293.15|11
1646501750000|2022-03-05 17:35:50|296.06|293.16|296.05|293.15|296.06|293.16|296.05|293.15|20
1646501760000|2022-03-05 17:36:00|296.06|293.16|296.06|293.16|296.06|293.16|296.05|293.15|9
1646501770000|2022-03-05 17:36:10|296.05|293.15|296.05|293.15|296.06|293.16|296.05|293.15|7
1646501780000|2022-03-05 17:36:20|296.06|293.16|295.91|293.01|296.06|293.16|295.89|292.99|16
1646501790000|2022-03-05 17:36:30|295.92|293.02|295.96|293.06|295.96|293.06|295.91|293.01|7
1646501800000|2022-03-05 17:36:40|295.97|293.07|295.95|293.05|295.97|293.07|295.9|293|17
1646501810000|2022-03-05 17:36:50|295.94|293.04|295.92|293.02|295.97|293.07|295.92|293.02|15
1646501820000|2022-03-05 17:37:00|295.93|293.03|295.9|293|295.94|293.04|295.89|292.99|12
1646501830000|2022-03-05 17:37:10|295.91|293.01|295.91|293.01|295.91|293.01|295.9|293|5
1646501840000|2022-03-05 17:37:20|295.9|293|295.88|292.98|295.91|293.01|295.88|292.98|12
1646501850000|2022-03-05 17:37:30|295.87|292.97|295.94|293.04|295.95|293.05|295.85|292.95|16
1646501860000|2022-03-05 17:37:40|295.95|293.05|295.95|293.05|295.97|293.07|295.94|293.04|15
1646501870000|2022-03-05 17:37:50|295.9|293|295.92|293.02|295.93|293.03|295.9|293|12
1646501880000|2022-03-05 17:38:00|295.91|293.01|295.91|293.01|295.92|293.02|295.9|293|16
1646501890000|2022-03-05 17:38:10|295.92|293.02|295.91|293.01|295.92|293.02|295.9|293|13
1646501900000|2022-03-05 17:38:20|295.92|293.02|295.95|293.05|295.97|293.07|295.91|293.01|12
1646501910000|2022-03-05 17:38:30|295.94|293.04|295.92|293.02|295.94|293.04|295.92|293.02|2
1646501920000|2022-03-05 17:38:40|295.93|293.03|296.02|293.12|296.09|293.19|295.93|293.03|14
1646501930000|2022-03-05 17:38:50|296.03|293.13|296.04|293.14|296.04|293.14|296.02|293.12|6
1646501940000|2022-03-05 17:39:00|296.05|293.15|296.05|293.15|296.06|293.16|296.04|293.14|7
1646501950000|2022-03-05 17:39:10|296.04|293.14|296|293.1|296.04|293.14|295.99|293.09|13
1646501960000|2022-03-05 17:39:20|296.01|293.11|295.99|293.09|296.01|293.11|295.99|293.09|5
1646501970000|2022-03-05 17:39:30|296|293.1|296|293.1|296|293.1|296|293.1|1
1646501980000|2022-03-05 17:39:40|296.01|293.11|296|293.1|296.01|293.11|295.99|293.09|6
1646501990000|2022-03-05 17:39:50|295.99|293.09|295.99|293.09|296|293.1|295.99|293.09|3
1646502000000|2022-03-05 17:40:00|295.98|293.08|296.07|293.17|296.07|293.17|295.98|293.08|8
1646502010000|2022-03-05 17:40:10|296.06|293.16|296.03|293.13|296.07|293.17|296.02|293.12|10
1646502020000|2022-03-05 17:40:20|296.02|293.12|295.93|293.03|296.02|293.12|295.81|292.91|22
1646502030000|2022-03-05 17:40:30|295.91|293.01|295.92|293.02|295.92|293.02|295.86|292.96|14
1646502040000|2022-03-05 17:40:40|295.91|293.01|295.88|292.98|295.93|293.03|295.88|292.98|11
1646502050000|2022-03-05 17:40:50|295.9|293|295.92|293.02|295.92|293.02|295.87|292.97|11
1646502060000|2022-03-05 17:41:00|295.93|293.03|295.93|293.03|295.95|293.05|295.91|293.01|12
1646502070000|2022-03-05 17:41:10|295.92|293.02|295.95|293.05|295.95|293.05|295.92|293.02|16
1646502080000|2022-03-05 17:41:20|295.94|293.04|296.08|293.18|296.09|293.19|295.94|293.04|16
1646502090000|2022-03-05 17:41:30|296.09|293.19|296.15|293.25|296.15|293.25|296.07|293.17|7
1646502100000|2022-03-05 17:41:40|296.16|293.26|296.16|293.26|296.16|293.26|296.15|293.25|3
1646502110000|2022-03-05 17:41:50|296.15|293.25|296.04|293.14|296.16|293.26|296.04|293.14|10
1646502120000|2022-03-05 17:42:00|296.05|293.15|296.12|293.22|296.12|293.22|296.05|293.15|15
1646502130000|2022-03-05 17:42:10|296.13|293.23|296.14|293.24|296.17|293.27|296.11|293.21|18
1646502140000|2022-03-05 17:42:20|296.15|293.25|296.18|293.28|296.2|293.3|296.14|293.24|13
1646502150000|2022-03-05 17:42:30|296.19|293.29|296.19|293.29|296.2|293.3|296.17|293.27|12
1646502160000|2022-03-05 17:42:40|296.2|293.3|296.28|293.38|296.31|293.41|296.2|293.3|18
1646502170000|2022-03-05 17:42:50|296.27|293.37|296.18|293.28|296.29|293.39|296.18|293.28|13
1646502180000|2022-03-05 17:43:00|296.19|293.29|296.2|293.3|296.22|293.32|296.18|293.28|11
1646502190000|2022-03-05 17:43:10|296.21|293.31|296.22|293.32|296.22|293.32|296.19|293.29|7
1646502200000|2022-03-05 17:43:20|296.23|293.33|296.25|293.35|296.25|293.35|296.23|293.33|7
1646502210000|2022-03-05 17:43:30|296.24|293.34|296.25|293.35|296.25|293.35|296.24|293.34|2
1646502220000|2022-03-05 17:43:40|296.27|293.37|296.29|293.39|296.29|293.39|296.27|293.37|3
1646502230000|2022-03-05 17:43:50|296.3|293.4|296.33|293.43|296.33|293.43|296.3|293.4|3
1646502250000|2022-03-05 17:44:10|296.32|293.42|296.34|293.44|296.34|293.44|296.32|293.42|9
1646502260000|2022-03-05 17:44:20|296.33|293.43|296.38|293.48|296.39|293.49|296.33|293.43|6
1646502280000|2022-03-05 17:44:40|296.39|293.49|296.32|293.42|296.39|293.49|296.31|293.41|7
1646502290000|2022-03-05 17:44:50|296.33|293.43|296.36|293.46|296.36|293.46|296.32|293.42|9
1646502310000|2022-03-05 17:45:10|296.35|293.45|296.36|293.46|296.37|293.47|296.35|293.45|6
1646502320000|2022-03-05 17:45:20|296.35|293.45|296.37|293.47|296.37|293.47|296.35|293.45|5
1646502330000|2022-03-05 17:45:30|296.38|293.48|296.44|293.54|296.45|293.55|296.38|293.48|10
1646502340000|2022-03-05 17:45:40|296.43|293.53|296.36|293.46|296.44|293.54|296.36|293.46|10
1646502350000|2022-03-05 17:45:50|296.37|293.47|296.36|293.46|296.37|293.47|296.34|293.44|6
1646502360000|2022-03-05 17:46:00|296.35|293.45|296.33|293.43|296.35|293.45|296.33|293.43|2
1646502370000|2022-03-05 17:46:10|296.32|293.42|296.3|293.4|296.32|293.42|296.3|293.4|5
1646502380000|2022-03-05 17:46:20|296.29|293.39|296.27|293.37|296.29|293.39|296.24|293.34|7
1646502390000|2022-03-05 17:46:30|296.26|293.36|296.25|293.35|296.26|293.36|296.25|293.35|4
1646502400000|2022-03-05 17:46:40|296.26|293.36|296.26|293.36|296.26|293.36|296.24|293.34|6
1646502420000|2022-03-05 17:47:00|296.25|293.35|296.25|293.35|296.26|293.36|296.24|293.34|8
1646502430000|2022-03-05 17:47:10|296.26|293.36|296.26|293.36|296.27|293.37|296.25|293.35|5
1646502440000|2022-03-05 17:47:20|296.25|293.35|296.18|293.28|296.26|293.36|296.17|293.27|13
1646502450000|2022-03-05 17:47:30|296.17|293.27|295.93|293.03|296.18|293.28|295.91|293.01|13
1646502460000|2022-03-05 17:47:40|295.94|293.04|296|293.1|296|293.1|295.94|293.04|14
1646502470000|2022-03-05 17:47:50|296.01|293.11|295.93|293.03|296.01|293.11|295.93|293.03|19
1646502480000|2022-03-05 17:48:00|295.94|293.04|295.96|293.06|295.96|293.06|295.93|293.03|16
1646502490000|2022-03-05 17:48:10|295.95|293.05|295.69|292.79|295.95|293.05|295.69|292.79|19
1646502500000|2022-03-05 17:48:20|295.68|292.78|295.69|292.79|295.71|292.81|295.68|292.78|10
1646502510000|2022-03-05 17:48:30|295.7|292.8|295.78|292.88|295.78|292.88|295.69|292.79|10
1646502520000|2022-03-05 17:48:40|295.79|292.89|295.78|292.88|295.79|292.89|295.78|292.88|4
1646502530000|2022-03-05 17:48:50|295.79|292.89|295.89|292.99|295.89|292.99|295.79|292.89|11
1646502540000|2022-03-05 17:49:00|295.88|292.98|295.97|293.07|295.97|293.07|295.88|292.98|7
1646502550000|2022-03-05 17:49:10|295.98|293.08|296.07|293.17|296.07|293.17|295.97|293.07|8
1646502560000|2022-03-05 17:49:20|296.05|293.15|296.01|293.11|296.06|293.16|295.98|293.08|9
1646502570000|2022-03-05 17:49:30|296|293.1|296.02|293.12|296.02|293.12|296|293.1|3
1646502580000|2022-03-05 17:49:40|296.01|293.11|295.85|292.95|296.01|293.11|295.85|292.95|10
1646502590000|2022-03-05 17:49:50|295.87|292.97|295.98|293.08|295.98|293.08|295.85|292.95|13
1646502600000|2022-03-05 17:50:00|295.97|293.07|295.88|292.98|295.97|293.07|295.86|292.96|11
1646502610000|2022-03-05 17:50:10|295.87|292.97|295.84|292.94|295.89|292.99|295.84|292.94|18
1646502620000|2022-03-05 17:50:20|295.85|292.95|295.81|292.91|295.85|292.95|295.79|292.89|9
1646502630000|2022-03-05 17:50:30|295.79|292.89|295.79|292.89|295.81|292.91|295.78|292.88|18
1646502640000|2022-03-05 17:50:40|295.81|292.91|295.54|292.64|295.81|292.91|295.54|292.64|17
1646502650000|2022-03-05 17:50:50|295.55|292.65|295.51|292.61|295.55|292.65|295.5|292.6|9
1646502660000|2022-03-05 17:51:00|295.52|292.62|295.49|292.59|295.52|292.62|295.48|292.58|13
1646502670000|2022-03-05 17:51:10|295.48|292.58|295.43|292.53|295.5|292.6|295.43|292.53|17
1646502680000|2022-03-05 17:51:20|295.42|292.52|295.34|292.44|295.44|292.54|295.33|292.43|16
1646502690000|2022-03-05 17:51:30|295.33|292.43|295.34|292.44|295.35|292.45|295.33|292.43|10
1646502700000|2022-03-05 17:51:40|295.33|292.43|295.36|292.46|295.36|292.46|295.33|292.43|12
1646502710000|2022-03-05 17:51:50|295.41|292.51|295.41|292.51|295.41|292.51|295.38|292.48|16
1646502720000|2022-03-05 17:52:00|295.4|292.5|295.58|292.68|295.59|292.69|295.37|292.47|17
1646502730000|2022-03-05 17:52:10|295.59|292.69|295.59|292.69|295.59|292.69|295.57|292.67|6
1646502740000|2022-03-05 17:52:20|295.6|292.7|295.47|292.57|295.6|292.7|295.47|292.57|13
1646502750000|2022-03-05 17:52:30|295.48|292.58|295.51|292.61|295.51|292.61|295.47|292.57|18
1646502760000|2022-03-05 17:52:40|295.53|292.63|295.56|292.66|295.57|292.67|295.53|292.63|16
1646502770000|2022-03-05 17:52:50|295.57|292.67|295.54|292.64|295.57|292.67|295.54|292.64|7
1646502780000|2022-03-05 17:53:00|295.55|292.65|295.6|292.7|295.6|292.7|295.55|292.65|6
1646502790000|2022-03-05 17:53:10|295.59|292.69|295.59|292.69|295.6|292.7|295.56|292.66|8
1646502800000|2022-03-05 17:53:20|295.58|292.68|295.59|292.69|295.59|292.69|295.56|292.66|7
1646502810000|2022-03-05 17:53:30|295.58|292.68|295.48|292.58|295.63|292.73|295.48|292.58|19
1646502820000|2022-03-05 17:53:40|295.49|292.59|295.44|292.54|295.5|292.6|295.41|292.51|9
1646502830000|2022-03-05 17:53:50|295.45|292.55|295.54|292.64|295.54|292.64|295.45|292.55|10
1646502840000|2022-03-05 17:54:00|295.53|292.63|295.55|292.65|295.55|292.65|295.52|292.62|15
1646502850000|2022-03-05 17:54:10|295.54|292.64|295.49|292.59|295.55|292.65|295.48|292.58|10
1646502860000|2022-03-05 17:54:20|295.48|292.58|295.48|292.58|295.49|292.59|295.47|292.57|13
1646502870000|2022-03-05 17:54:30|295.47|292.57|295.49|292.59|295.49|292.59|295.47|292.57|17
1646502880000|2022-03-05 17:54:40|295.48|292.58|295.41|292.51|295.5|292.6|295.41|292.51|18
1646502890000|2022-03-05 17:54:50|295.4|292.5|295.47|292.57|295.47|292.57|295.38|292.48|15
1646502900000|2022-03-05 17:55:00|295.48|292.58|295.58|292.68|295.58|292.68|295.47|292.57|10
1646502910000|2022-03-05 17:55:10|295.54|292.64|295.43|292.53|295.55|292.65|295.43|292.53|8
1646502920000|2022-03-05 17:55:20|295.44|292.54|295.48|292.58|295.49|292.59|295.44|292.54|12
1646502930000|2022-03-05 17:55:30|295.47|292.57|295.42|292.52|295.48|292.58|295.41|292.51|12
1646502940000|2022-03-05 17:55:40|295.41|292.51|295.39|292.49|295.42|292.52|295.39|292.49|8
1646502950000|2022-03-05 17:55:50|295.38|292.48|295.39|292.49|295.41|292.51|295.37|292.47|21
1646502960000|2022-03-05 17:56:00|295.41|292.51|295.43|292.53|295.43|292.53|295.4|292.5|7
1646502970000|2022-03-05 17:56:10|295.44|292.54|295.44|292.54|295.44|292.54|295.44|292.54|1
1646502980000|2022-03-05 17:56:20|295.43|292.53|295.44|292.54|295.44|292.54|295.42|292.52|8
1646502990000|2022-03-05 17:56:30|295.45|292.55|295.51|292.61|295.52|292.62|295.45|292.55|11
1646503000000|2022-03-05 17:56:40|295.52|292.62|295.54|292.64|295.54|292.64|295.51|292.61|7
1646503010000|2022-03-05 17:56:50|295.53|292.63|295.55|292.65|295.55|292.65|295.53|292.63|3
1646503020000|2022-03-05 17:57:00|295.56|292.66|295.56|292.66|295.56|292.66|295.5|292.6|13
1646503030000|2022-03-05 17:57:10|295.55|292.65|295.47|292.57|295.55|292.65|295.46|292.56|9
1646503040000|2022-03-05 17:57:20|295.48|292.58|295.45|292.55|295.48|292.58|295.44|292.54|17
1646503050000|2022-03-05 17:57:30|295.46|292.56|295.46|292.56|295.46|292.56|295.45|292.55|5
1646503060000|2022-03-05 17:57:40|295.45|292.55|295.48|292.58|295.48|292.58|295.42|292.52|13
1646503070000|2022-03-05 17:57:50|295.47|292.57|295.46|292.56|295.48|292.58|295.45|292.55|10
1646503080000|2022-03-05 17:58:00|295.47|292.57|295.47|292.57|295.48|292.58|295.47|292.57|11
1646503090000|2022-03-05 17:58:10|295.46|292.56|295.42|292.52|295.47|292.57|295.41|292.51|11
1646503100000|2022-03-05 17:58:20|295.41|292.51|295.39|292.49|295.43|292.53|295.38|292.48|8
1646503110000|2022-03-05 17:58:30|295.38|292.48|295.45|292.55|295.45|292.55|295.38|292.48|4
1646503120000|2022-03-05 17:58:40|295.47|292.57|295.55|292.65|295.55|292.65|295.47|292.57|11
1646503130000|2022-03-05 17:58:50|295.53|292.63|295.52|292.62|295.55|292.65|295.52|292.62|4
1646503140000|2022-03-05 17:59:00|295.53|292.63|295.56|292.66|295.57|292.67|295.53|292.63|6
1646503150000|2022-03-05 17:59:10|295.55|292.65|295.55|292.65|295.55|292.65|295.55|292.65|1
1646503160000|2022-03-05 17:59:20|295.56|292.66|295.56|292.66|295.56|292.66|295.56|292.66|1
1646503170000|2022-03-05 17:59:30|295.53|292.63|295.52|292.62|295.53|292.63|295.52|292.62|2
1646503180000|2022-03-05 17:59:40|295.53|292.63|295.53|292.63|295.53|292.63|295.53|292.63|1
1646503190000|2022-03-05 17:59:50|295.52|292.62|295.39|292.49|295.52|292.62|295.39|292.49|13
1646503200000|2022-03-05 18:00:00|295.4|292.5|295.43|292.53|295.43|292.53|295.4|292.5|19
1646503210000|2022-03-05 18:00:10|295.42|292.52|295.49|292.59|295.49|292.59|295.42|292.52|16
1646503220000|2022-03-05 18:00:20|295.48|292.58|295.52|292.62|295.53|292.63|295.48|292.58|7
1646503230000|2022-03-05 18:00:30|295.53|292.63|295.45|292.55|295.53|292.63|295.45|292.55|10
1646503250000|2022-03-05 18:00:50|295.44|292.54|295.53|292.63|295.53|292.63|295.44|292.54|8
1646503260000|2022-03-05 18:01:00|295.55|292.65|295.54|292.64|295.55|292.65|295.53|292.63|5
1646503270000|2022-03-05 18:01:10|295.55|292.65|295.4|292.5|295.55|292.65|295.4|292.5|9
1646503280000|2022-03-05 18:01:20|295.38|292.48|295.32|292.42|295.41|292.51|295.31|292.41|10
1646503290000|2022-03-05 18:01:30|295.31|292.41|295.3|292.4|295.32|292.42|295.3|292.4|6
1646503300000|2022-03-05 18:01:40|295.31|292.41|295.36|292.46|295.37|292.47|295.3|292.4|12
1646503310000|2022-03-05 18:01:50|295.35|292.45|295.34|292.44|295.36|292.46|295.34|292.44|4
1646503320000|2022-03-05 18:02:00|295.32|292.42|295.27|292.37|295.33|292.43|295.27|292.37|15
1646503330000|2022-03-05 18:02:10|295.29|292.39|295|292.1|295.29|292.39|294.99|292.09|16
1646503340000|2022-03-05 18:02:20|295.01|292.11|294.91|292.01|295.01|292.11|294.9|292|20
1646503350000|2022-03-05 18:02:30|294.89|291.99|294.91|292.01|294.93|292.03|294.88|291.98|13
1646503360000|2022-03-05 18:02:40|294.9|292|294.86|291.96|294.92|292.02|294.85|291.95|10
1646503370000|2022-03-05 18:02:50|294.85|291.95|294.88|291.98|294.9|292|294.8|291.9|16
1646503380000|2022-03-05 18:03:00|294.89|291.99|295.04|292.14|295.05|292.15|294.89|291.99|19
1646503390000|2022-03-05 18:03:10|295.01|292.11|294.93|292.03|295.01|292.11|294.91|292.01|14
1646503400000|2022-03-05 18:03:20|294.92|292.02|294.82|291.92|294.94|292.04|294.81|291.91|16
1646503410000|2022-03-05 18:03:30|294.83|291.93|294.83|291.93|294.83|291.93|294.81|291.91|15
1646503420000|2022-03-05 18:03:40|294.86|291.96|294.91|292.01|294.91|292.01|294.86|291.96|15
1646503430000|2022-03-05 18:03:50|294.88|291.98|294.87|291.97|294.88|291.98|294.87|291.97|8
1646503440000|2022-03-05 18:04:00|294.88|291.98|294.97|292.07|294.97|292.07|294.88|291.98|13
1646503450000|2022-03-05 18:04:10|294.99|292.09|294.99|292.09|294.99|292.09|294.95|292.05|13
1646503460000|2022-03-05 18:04:20|294.98|292.08|294.98|292.08|295|292.1|294.98|292.08|7
1646503470000|2022-03-05 18:04:30|294.97|292.07|294.95|292.05|294.98|292.08|294.95|292.05|3
1646503480000|2022-03-05 18:04:40|294.96|292.06|294.98|292.08|294.98|292.08|294.96|292.06|3
1646503490000|2022-03-05 18:04:50|294.99|292.09|295|292.1|295|292.1|294.99|292.09|2
1646503500000|2022-03-05 18:05:00|294.99|292.09|294.99|292.09|295|292.1|294.99|292.09|3
1646503510000|2022-03-05 18:05:10|295|292.1|295.01|292.11|295.01|292.11|295|292.1|2
1646503520000|2022-03-05 18:05:20|295.02|292.12|295|292.1|295.02|292.12|294.98|292.08|14
1646503530000|2022-03-05 18:05:30|294.99|292.09|295|292.1|295.02|292.12|294.99|292.09|16
1646503540000|2022-03-05 18:05:40|295.01|292.11|295|292.1|295.01|292.11|294.99|292.09|10
1646503550000|2022-03-05 18:05:50|295.01|292.11|295.01|292.11|295.02|292.12|294.99|292.09|9
1646503560000|2022-03-05 18:06:00|295|292.1|294.99|292.09|295.01|292.11|294.99|292.09|12
1646503570000|2022-03-05 18:06:10|295.01|292.11|295|292.1|295.01|292.11|294.98|292.08|6
1646503580000|2022-03-05 18:06:20|294.99|292.09|294.84|291.94|294.99|292.09|294.82|291.92|9
1646503590000|2022-03-05 18:06:30|294.85|291.95|294.87|291.97|294.87|291.97|294.84|291.94|6
1646503600000|2022-03-05 18:06:40|294.86|291.96|294.84|291.94|294.86|291.96|294.84|291.94|2
1646503610000|2022-03-05 18:06:50|294.83|291.93|294.83|291.93|294.84|291.94|294.82|291.92|7
1646503620000|2022-03-05 18:07:00|294.82|291.92|294.88|291.98|294.88|291.98|294.82|291.92|14
1646503630000|2022-03-05 18:07:10|294.86|291.96|294.84|291.94|294.88|291.98|294.83|291.93|10
1646503640000|2022-03-05 18:07:20|294.81|291.91|294.82|291.92|294.83|291.93|294.8|291.9|8
1646503650000|2022-03-05 18:07:30|294.83|291.93|294.78|291.88|294.83|291.93|294.77|291.87|14
1646503660000|2022-03-05 18:07:40|294.77|291.87|294.75|291.85|294.78|291.88|294.75|291.85|5
1646503670000|2022-03-05 18:07:50|294.74|291.84|294.69|291.79|294.77|291.87|294.68|291.78|13
1646503680000|2022-03-05 18:08:00|294.68|291.78|294.67|291.77|294.68|291.78|294.65|291.75|5
1646503690000|2022-03-05 18:08:10|294.66|291.76|294.68|291.78|294.68|291.78|294.66|291.76|12
1646503700000|2022-03-05 18:08:20|294.69|291.79|294.67|291.77|294.7|291.8|294.67|291.77|11
1646503710000|2022-03-05 18:08:30|294.64|291.74|294.67|291.77|294.67|291.77|294.64|291.74|7
1646503720000|2022-03-05 18:08:40|294.68|291.78|294.66|291.76|294.68|291.78|294.65|291.75|16
1646503730000|2022-03-05 18:08:50|294.65|291.75|294.65|291.75|294.68|291.78|294.65|291.75|9
1646503740000|2022-03-05 18:09:00|294.66|291.76|294.66|291.76|294.66|291.76|294.63|291.73|11
1646503750000|2022-03-05 18:09:10|294.65|291.75|294.73|291.83|294.74|291.84|294.65|291.75|11
1646503760000|2022-03-05 18:09:20|294.74|291.84|294.72|291.82|294.74|291.84|294.72|291.82|3
1646503770000|2022-03-05 18:09:30|294.71|291.81|294.71|291.81|294.72|291.82|294.7|291.8|9
1646503780000|2022-03-05 18:09:40|294.72|291.82|294.73|291.83|294.73|291.83|294.72|291.82|2
1646503790000|2022-03-05 18:09:50|294.72|291.82|294.77|291.87|294.77|291.87|294.72|291.82|5
1646503800000|2022-03-05 18:10:00|294.76|291.86|294.82|291.92|294.82|291.92|294.76|291.86|4
1646503810000|2022-03-05 18:10:10|294.8|291.9|294.78|291.88|294.8|291.9|294.77|291.87|6
1646503820000|2022-03-05 18:10:20|294.77|291.87|294.8|291.9|294.8|291.9|294.76|291.86|18
1646503830000|2022-03-05 18:10:30|294.79|291.89|294.79|291.89|294.8|291.9|294.79|291.89|3
1646503840000|2022-03-05 18:10:40|294.8|291.9|294.8|291.9|294.8|291.9|294.8|291.9|1
1646503850000|2022-03-05 18:10:50|294.79|291.89|294.77|291.87|294.79|291.89|294.77|291.87|9
1646503860000|2022-03-05 18:11:00|294.78|291.88|294.77|291.87|294.78|291.88|294.77|291.87|10
1646503870000|2022-03-05 18:11:10|294.78|291.88|294.76|291.86|294.78|291.88|294.76|291.86|9
1646503880000|2022-03-05 18:11:20|294.77|291.87|294.77|291.87|294.77|291.87|294.76|291.86|13
1646503890000|2022-03-05 18:11:30|294.78|291.88|294.84|291.94|294.84|291.94|294.78|291.88|6
1646503900000|2022-03-05 18:11:40|294.83|291.93|294.95|292.05|294.95|292.05|294.83|291.93|7
1646503910000|2022-03-05 18:11:50|294.94|292.04|294.96|292.06|294.98|292.08|294.93|292.03|9
1646503920000|2022-03-05 18:12:00|294.95|292.05|295.08|292.18|295.08|292.18|294.95|292.05|13
1646503930000|2022-03-05 18:12:10|295.1|292.2|295.19|292.29|295.19|292.29|295.08|292.18|7
1646503940000|2022-03-05 18:12:20|295.2|292.3|295.08|292.18|295.21|292.31|295.08|292.18|17
1646503950000|2022-03-05 18:12:30|295.07|292.17|295.02|292.12|295.08|292.18|295.02|292.12|13
1646503960000|2022-03-05 18:12:40|295.03|292.13|295.03|292.13|295.06|292.16|295.03|292.13|13
1646503970000|2022-03-05 18:12:50|295|292.1|295.03|292.13|295.11|292.21|295|292.1|13
1646503980000|2022-03-05 18:13:00|295.04|292.14|295.11|292.21|295.11|292.21|295.03|292.13|10
1646503990000|2022-03-05 18:13:10|295.1|292.2|295.16|292.26|295.16|292.26|295.1|292.2|12
1646504000000|2022-03-05 18:13:20|295.15|292.25|295.16|292.26|295.16|292.26|295.15|292.25|2
1646504010000|2022-03-05 18:13:30|295.14|292.24|295.11|292.21|295.14|292.24|295.08|292.18|9
1646504020000|2022-03-05 18:13:40|295.12|292.22|295.11|292.21|295.12|292.22|295.11|292.21|2
1646504030000|2022-03-05 18:13:50|295.1|292.2|295.11|292.21|295.12|292.22|295.1|292.2|3
1646504040000|2022-03-05 18:14:00|295.1|292.2|295.07|292.17|295.1|292.2|295.05|292.15|16
1646504050000|2022-03-05 18:14:10|295.08|292.18|295.05|292.15|295.08|292.18|295.03|292.13|11
1646504060000|2022-03-05 18:14:20|295.06|292.16|295.07|292.17|295.1|292.2|295.06|292.16|7
1646504070000|2022-03-05 18:14:30|295.06|292.16|294.94|292.04|295.06|292.16|294.8|291.9|18
1646504080000|2022-03-05 18:14:40|294.95|292.05|295.03|292.13|295.06|292.16|294.94|292.04|11
1646504100000|2022-03-05 18:15:00|295.01|292.11|295.02|292.12|295.02|292.12|295.01|292.11|4
1646504110000|2022-03-05 18:15:10|295.01|292.11|294.97|292.07|295.01|292.11|294.88|291.98|17
1646504120000|2022-03-05 18:15:20|294.95|292.05|294.96|292.06|294.97|292.07|294.88|291.98|25
1646504130000|2022-03-05 18:15:30|294.95|292.05|294.93|292.03|294.95|292.05|294.92|292.02|4
1646504140000|2022-03-05 18:15:40|294.92|292.02|294.94|292.04|294.95|292.05|294.92|292.02|11
1646504150000|2022-03-05 18:15:50|294.93|292.03|294.95|292.05|294.95|292.05|294.92|292.02|11
1646504160000|2022-03-05 18:16:00|294.94|292.04|294.94|292.04|294.95|292.05|294.94|292.04|3
1646504170000|2022-03-05 18:16:10|294.92|292.02|294.89|291.99|294.92|292.02|294.89|291.99|4
1646504180000|2022-03-05 18:16:20|294.9|292|294.87|291.97|294.9|292|294.87|291.97|24
1646504190000|2022-03-05 18:16:30|294.84|291.94|294.73|291.83|294.84|291.94|294.73|291.83|9
1646504200000|2022-03-05 18:16:40|294.77|291.87|294.83|291.93|294.83|291.93|294.76|291.86|11
1646504210000|2022-03-05 18:16:50|294.82|291.92|294.75|291.85|294.83|291.93|294.75|291.85|14
1646504220000|2022-03-05 18:17:00|294.76|291.86|294.76|291.86|294.78|291.88|294.75|291.85|10
1646504230000|2022-03-05 18:17:10|294.77|291.87|294.75|291.85|294.77|291.87|294.74|291.84|14
1646504240000|2022-03-05 18:17:20|294.77|291.87|294.77|291.87|294.78|291.88|294.75|291.85|18
1646504250000|2022-03-05 18:17:30|294.76|291.86|294.73|291.83|294.76|291.86|294.73|291.83|10
1646504260000|2022-03-05 18:17:40|294.72|291.82|294.67|291.77|294.72|291.82|294.64|291.74|18
1646504270000|2022-03-05 18:17:50|294.68|291.78|294.65|291.75|294.68|291.78|294.62|291.72|12
1646504280000|2022-03-05 18:18:00|294.64|291.74|294.68|291.78|294.71|291.81|294.64|291.74|12
1646504290000|2022-03-05 18:18:10|294.69|291.79|294.77|291.87|294.77|291.87|294.68|291.78|19
1646504300000|2022-03-05 18:18:20|294.76|291.86|294.7|291.8|294.77|291.87|294.7|291.8|13
1646504310000|2022-03-05 18:18:30|294.68|291.78|294.72|291.82|294.76|291.86|294.68|291.78|6
1646504320000|2022-03-05 18:18:40|294.69|291.79|294.67|291.77|294.72|291.82|294.67|291.77|22
1646504330000|2022-03-05 18:18:50|294.66|291.76|294.66|291.76|294.71|291.81|294.64|291.74|15
1646504340000|2022-03-05 18:19:00|294.67|291.77|294.72|291.82|294.73|291.83|294.66|291.76|7
1646504350000|2022-03-05 18:19:10|294.69|291.79|294.81|291.91|294.81|291.91|294.69|291.79|18
1646504360000|2022-03-05 18:19:20|294.82|291.92|294.82|291.92|294.82|291.92|294.81|291.91|3
1646504370000|2022-03-05 18:19:30|294.85|291.95|294.74|291.84|294.85|291.95|294.74|291.84|7
1646504380000|2022-03-05 18:19:40|294.76|291.86|294.72|291.82|294.76|291.86|294.71|291.81|17
1646504390000|2022-03-05 18:19:50|294.71|291.81|294.72|291.82|294.72|291.82|294.66|291.76|18
1646504400000|2022-03-05 18:20:00|294.71|291.81|294.75|291.85|294.8|291.9|294.71|291.81|17
1646504410000|2022-03-05 18:20:10|294.77|291.87|294.8|291.9|294.8|291.9|294.74|291.84|17
1646504420000|2022-03-05 18:20:20|294.79|291.89|294.7|291.8|294.8|291.9|294.67|291.77|25
1646504430000|2022-03-05 18:20:30|294.71|291.81|294.77|291.87|294.77|291.87|294.7|291.8|25
1646504440000|2022-03-05 18:20:40|294.74|291.84|294.8|291.9|294.8|291.9|294.71|291.81|21
1646504450000|2022-03-05 18:20:50|294.77|291.87|294.77|291.87|294.78|291.88|294.77|291.87|9
1646504460000|2022-03-05 18:21:00|294.75|291.85|294.75|291.85|294.75|291.85|294.75|291.85|1
1646504470000|2022-03-05 18:21:10|294.77|291.87|294.71|291.81|294.77|291.87|294.7|291.8|10
1646504480000|2022-03-05 18:21:20|294.7|291.8|294.71|291.81|294.71|291.81|294.7|291.8|4
1646504490000|2022-03-05 18:21:30|294.72|291.82|294.81|291.91|294.82|291.92|294.72|291.82|13
1646504500000|2022-03-05 18:21:40|294.82|291.92|294.82|291.92|294.82|291.92|294.81|291.91|7
1646504510000|2022-03-05 18:21:50|294.83|291.93|294.77|291.87|294.87|291.97|294.77|291.87|25
1646504520000|2022-03-05 18:22:00|294.79|291.89|294.83|291.93|294.83|291.93|294.79|291.89|7
1646504530000|2022-03-05 18:22:10|294.84|291.94|294.85|291.95|294.85|291.95|294.84|291.94|4
1646504540000|2022-03-05 18:22:20|294.84|291.94|294.79|291.89|294.84|291.94|294.79|291.89|10
1646504550000|2022-03-05 18:22:30|294.81|291.91|294.79|291.89|294.82|291.92|294.7|291.8|21
1646504560000|2022-03-05 18:22:40|294.8|291.9|294.79|291.89|294.82|291.92|294.77|291.87|11
1646504570000|2022-03-05 18:22:50|294.76|291.86|294.81|291.91|294.81|291.91|294.76|291.86|4
1646504580000|2022-03-05 18:23:00|294.82|291.92|294.83|291.93|294.83|291.93|294.81|291.91|8
1646504590000|2022-03-05 18:23:10|294.86|291.96|294.84|291.94|294.86|291.96|294.83|291.93|3
1646504600000|2022-03-05 18:23:20|294.85|291.95|294.8|291.9|294.85|291.95|294.78|291.88|6
1646504610000|2022-03-05 18:23:30|294.79|291.89|294.87|291.97|294.87|291.97|294.79|291.89|11
1646504620000|2022-03-05 18:23:40|294.84|291.94|294.84|291.94|294.87|291.97|294.83|291.93|5
1646504630000|2022-03-05 18:23:50|294.83|291.93|294.87|291.97|294.87|291.97|294.83|291.93|16
1646504640000|2022-03-05 18:24:00|294.88|291.98|294.88|291.98|294.88|291.98|294.86|291.96|21
1646504650000|2022-03-05 18:24:10|294.89|291.99|294.87|291.97|294.89|291.99|294.87|291.97|8
1646504660000|2022-03-05 18:24:20|294.89|291.99|294.84|291.94|294.9|292|294.83|291.93|14
1646504670000|2022-03-05 18:24:30|294.82|291.92|294.83|291.93|294.83|291.93|294.81|291.91|5
1646504680000|2022-03-05 18:24:40|294.82|291.92|294.8|291.9|294.85|291.95|294.8|291.9|5
1646504690000|2022-03-05 18:24:50|294.81|291.91|294.81|291.91|294.82|291.92|294.8|291.9|17
1646504700000|2022-03-05 18:25:00|294.83|291.93|294.83|291.93|294.83|291.93|294.83|291.93|1
1646504710000|2022-03-05 18:25:10|294.84|291.94|294.87|291.97|294.9|292|294.8|291.9|18
1646504720000|2022-03-05 18:25:20|294.86|291.96|294.84|291.94|294.88|291.98|294.84|291.94|11
1646504730000|2022-03-05 18:25:30|294.82|291.92|294.75|291.85|294.82|291.92|294.73|291.83|13
1646504740000|2022-03-05 18:25:40|294.74|291.84|294.76|291.86|294.77|291.87|294.74|291.84|12
1646504750000|2022-03-05 18:25:50|294.75|291.85|294.76|291.86|294.77|291.87|294.75|291.85|16
1646504760000|2022-03-05 18:26:00|294.77|291.87|294.78|291.88|294.78|291.88|294.76|291.86|8
1646504770000|2022-03-05 18:26:10|294.76|291.86|294.74|291.84|294.76|291.86|294.73|291.83|8
1646504780000|2022-03-05 18:26:20|294.73|291.83|294.74|291.84|294.75|291.85|294.73|291.83|14
1646504790000|2022-03-05 18:26:30|294.75|291.85|294.58|291.68|294.76|291.86|294.57|291.67|27
1646504800000|2022-03-05 18:26:40|294.59|291.69|294.58|291.68|294.63|291.73|294.57|291.67|9
1646504810000|2022-03-05 18:26:50|294.56|291.66|294.51|291.61|294.58|291.68|294.51|291.61|9
1646504820000|2022-03-05 18:27:00|294.52|291.62|294.52|291.62|294.56|291.66|294.47|291.57|21
1646504830000|2022-03-05 18:27:10|294.51|291.61|294.51|291.61|294.53|291.63|294.49|291.59|17
1646504840000|2022-03-05 18:27:20|294.49|291.59|294.49|291.59|294.52|291.62|294.46|291.56|17
1646504850000|2022-03-05 18:27:30|294.45|291.55|294.47|291.57|294.49|291.59|294.45|291.55|16
1646504860000|2022-03-05 18:27:40|294.48|291.58|294.53|291.63|294.54|291.64|294.46|291.56|11
1646504870000|2022-03-05 18:27:50|294.52|291.62|294.49|291.59|294.53|291.63|294.49|291.59|14
1646504880000|2022-03-05 18:28:00|294.5|291.6|294.51|291.61|294.55|291.65|294.46|291.56|15
1646504890000|2022-03-05 18:28:10|294.5|291.6|294.48|291.58|294.52|291.62|294.47|291.57|21
1646504900000|2022-03-05 18:28:20|294.49|291.59|294.49|291.59|294.49|291.59|294.48|291.58|5
1646504910000|2022-03-05 18:28:30|294.48|291.58|294.48|291.58|294.5|291.6|294.48|291.58|6
1646504920000|2022-03-05 18:28:40|294.49|291.59|294.52|291.62|294.52|291.62|294.47|291.57|10
1646504930000|2022-03-05 18:28:50|294.5|291.6|294.49|291.59|294.53|291.63|294.48|291.58|13
1646504940000|2022-03-05 18:29:00|294.5|291.6|294.52|291.62|294.52|291.62|294.49|291.59|9
1646504950000|2022-03-05 18:29:10|294.53|291.63|294.53|291.63|294.54|291.64|294.52|291.62|5
1646504960000|2022-03-05 18:29:20|294.54|291.64|294.52|291.62|294.55|291.65|294.52|291.62|5
1646504970000|2022-03-05 18:29:30|294.53|291.63|294.52|291.62|294.57|291.67|294.52|291.62|10
1646504980000|2022-03-05 18:29:40|294.57|291.67|294.54|291.64|294.57|291.67|294.54|291.64|2
1646504990000|2022-03-05 18:29:50|294.55|291.65|294.49|291.59|294.55|291.65|294.48|291.58|10
1646505000000|2022-03-05 18:30:00|294.5|291.6|294.48|291.58|294.5|291.6|294.48|291.58|9
1646505010000|2022-03-05 18:30:10|294.49|291.59|294.64|291.74|294.64|291.74|294.49|291.59|16
1646505020000|2022-03-05 18:30:20|294.59|291.69|294.61|291.71|294.64|291.74|294.53|291.63|22
1646505030000|2022-03-05 18:30:30|294.62|291.72|294.61|291.71|294.62|291.72|294.55|291.65|15
1646505040000|2022-03-05 18:30:40|294.62|291.72|294.62|291.72|294.62|291.72|294.62|291.72|1
1646505050000|2022-03-05 18:30:50|294.61|291.71|294.62|291.72|294.62|291.72|294.61|291.71|4
1646505060000|2022-03-05 18:31:00|294.68|291.78|294.68|291.78|294.68|291.78|294.61|291.71|4
1646505070000|2022-03-05 18:31:10|294.62|291.72|294.68|291.78|294.7|291.8|294.61|291.71|10
1646505080000|2022-03-05 18:31:20|294.69|291.79|294.66|291.76|294.7|291.8|294.62|291.72|7
1646505090000|2022-03-05 18:31:30|294.65|291.75|294.57|291.67|294.65|291.75|294.56|291.66|5
1646505100000|2022-03-05 18:31:40|294.58|291.68|294.58|291.68|294.59|291.69|294.54|291.64|18
1646505110000|2022-03-05 18:31:50|294.5|291.6|294.47|291.57|294.5|291.6|294.47|291.57|14
1646505120000|2022-03-05 18:32:00|294.48|291.58|294.5|291.6|294.5|291.6|294.47|291.57|15
1646505130000|2022-03-05 18:32:10|294.51|291.61|294.46|291.56|294.52|291.62|294.46|291.56|6
1646505140000|2022-03-05 18:32:20|294.44|291.54|294.47|291.57|294.47|291.57|294.44|291.54|4
1646505150000|2022-03-05 18:32:30|294.48|291.58|294.49|291.59|294.5|291.6|294.47|291.57|7
1646505160000|2022-03-05 18:32:40|294.48|291.58|294.49|291.59|294.5|291.6|294.48|291.58|4
1646505170000|2022-03-05 18:32:50|294.48|291.58|294.46|291.56|294.49|291.59|294.46|291.56|11
1646505180000|2022-03-05 18:33:00|294.48|291.58|294.49|291.59|294.5|291.6|294.47|291.57|19
1646505190000|2022-03-05 18:33:10|294.5|291.6|294.44|291.54|294.5|291.6|294.43|291.53|15
1646505200000|2022-03-05 18:33:20|294.45|291.55|294.47|291.57|294.47|291.57|294.41|291.51|15
1646505210000|2022-03-05 18:33:30|294.46|291.56|294.44|291.54|294.47|291.57|294.44|291.54|20
1646505220000|2022-03-05 18:33:40|294.43|291.53|294.42|291.52|294.43|291.53|294.42|291.52|4
1646505230000|2022-03-05 18:33:50|294.41|291.51|294.38|291.48|294.42|291.52|294.33|291.43|21
1646505240000|2022-03-05 18:34:00|294.34|291.44|294.38|291.48|294.38|291.48|294.34|291.44|9
1646505250000|2022-03-05 18:34:10|294.39|291.49|294.38|291.48|294.39|291.49|294.37|291.47|3
1646505270000|2022-03-05 18:34:30|294.34|291.44|294.34|291.44|294.34|291.44|294.34|291.44|1
1646505280000|2022-03-05 18:34:40|294.38|291.48|294.36|291.46|294.38|291.48|294.35|291.45|15
1646505290000|2022-03-05 18:34:50|294.35|291.45|294.3|291.4|294.35|291.45|294.29|291.39|26
1646505300000|2022-03-05 18:35:00|294.29|291.39|294.37|291.47|294.37|291.47|294.29|291.39|15
1646505310000|2022-03-05 18:35:10|294.36|291.46|294.48|291.58|294.53|291.63|294.36|291.46|17
1646505320000|2022-03-05 18:35:20|294.49|291.59|294.46|291.56|294.53|291.63|294.43|291.53|16
1646505330000|2022-03-05 18:35:30|294.47|291.57|294.46|291.56|294.48|291.58|294.46|291.56|9
1646505340000|2022-03-05 18:35:40|294.5|291.6|294.39|291.49|294.5|291.6|294.38|291.48|17
1646505350000|2022-03-05 18:35:50|294.4|291.5|294.39|291.49|294.4|291.5|294.36|291.46|4
1646505360000|2022-03-05 18:36:00|294.38|291.48|294.4|291.5|294.4|291.5|294.37|291.47|7
1646505370000|2022-03-05 18:36:10|294.41|291.51|294.39|291.49|294.44|291.54|294.39|291.49|6
1646505380000|2022-03-05 18:36:20|294.4|291.5|294.57|291.67|294.57|291.67|294.4|291.5|8
1646505390000|2022-03-05 18:36:30|294.56|291.66|294.51|291.61|294.57|291.67|294.5|291.6|9
1646505400000|2022-03-05 18:36:40|294.5|291.6|294.55|291.65|294.58|291.68|294.5|291.6|12
1646505410000|2022-03-05 18:36:50|294.57|291.67|294.58|291.68|294.64|291.74|294.55|291.65|6
1646505420000|2022-03-05 18:37:00|294.56|291.66|294.63|291.73|294.64|291.74|294.56|291.66|15
1646505430000|2022-03-05 18:37:10|294.6|291.7|294.64|291.74|294.7|291.8|294.6|291.7|20
1646505440000|2022-03-05 18:37:20|294.63|291.73|294.68|291.78|294.69|291.79|294.63|291.73|6
1646505450000|2022-03-05 18:37:30|294.67|291.77|294.7|291.8|294.71|291.81|294.67|291.77|8
1646505460000|2022-03-05 18:37:40|294.71|291.81|294.62|291.72|294.71|291.81|294.57|291.67|12
1646505470000|2022-03-05 18:37:50|294.63|291.73|294.6|291.7|294.63|291.73|294.6|291.7|6
1646505480000|2022-03-05 18:38:00|294.62|291.72|294.63|291.73|294.63|291.73|294.62|291.72|2
1646505490000|2022-03-05 18:38:10|294.62|291.72|294.62|291.72|294.64|291.74|294.59|291.69|10
1646505500000|2022-03-05 18:38:20|294.61|291.71|294.44|291.54|294.62|291.72|294.43|291.53|23
1646505510000|2022-03-05 18:38:30|294.46|291.56|294.58|291.68|294.61|291.71|294.44|291.54|29
1646505520000|2022-03-05 18:38:40|294.59|291.69|294.6|291.7|294.6|291.7|294.59|291.69|4
1646505530000|2022-03-05 18:38:50|294.61|291.71|294.59|291.69|294.61|291.71|294.59|291.69|3
1646505540000|2022-03-05 18:39:00|294.6|291.7|294.6|291.7|294.6|291.7|294.59|291.69|3
1646505550000|2022-03-05 18:39:10|294.61|291.71|294.43|291.53|294.61|291.71|294.41|291.51|20
1646505560000|2022-03-05 18:39:20|294.42|291.52|294.44|291.54|294.46|291.56|294.39|291.49|25
1646505570000|2022-03-05 18:39:30|294.41|291.51|294.48|291.58|294.5|291.6|294.41|291.51|18
1646505580000|2022-03-05 18:39:40|294.44|291.54|294.35|291.45|294.51|291.61|294.34|291.44|26
1646505590000|2022-03-05 18:39:50|294.34|291.44|294.45|291.55|294.45|291.55|294.34|291.44|24
1646505600000|2022-03-05 18:40:00|294.4|291.5|294.6|291.7|294.6|291.7|294.4|291.5|22
1646505610000|2022-03-05 18:40:10|294.55|291.65|294.41|291.51|294.56|291.66|294.41|291.51|22
1646505620000|2022-03-05 18:40:20|294.42|291.52|294.37|291.47|294.46|291.56|294.36|291.46|24
1646505630000|2022-03-05 18:40:30|294.36|291.46|294.36|291.46|294.36|291.46|294.34|291.44|6
1646505640000|2022-03-05 18:40:40|294.37|291.47|294.43|291.53|294.44|291.54|294.37|291.47|11
1646505650000|2022-03-05 18:40:50|294.42|291.52|294.43|291.53|294.43|291.53|294.42|291.52|8
1646505660000|2022-03-05 18:41:00|294.42|291.52|294.55|291.65|294.55|291.65|294.42|291.52|10
1646505670000|2022-03-05 18:41:10|294.56|291.66|294.66|291.76|294.66|291.76|294.56|291.66|7
1646505680000|2022-03-05 18:41:20|294.68|291.78|294.7|291.8|294.7|291.8|294.65|291.75|16
1646505690000|2022-03-05 18:41:30|294.69|291.79|294.81|291.91|294.81|291.91|294.69|291.79|10
1646505700000|2022-03-05 18:41:40|294.82|291.92|294.82|291.92|294.83|291.93|294.82|291.92|7
1646505710000|2022-03-05 18:41:50|294.83|291.93|294.83|291.93|294.83|291.93|294.82|291.92|3
1646505720000|2022-03-05 18:42:00|294.84|291.94|294.84|291.94|294.84|291.94|294.83|291.93|9
1646505730000|2022-03-05 18:42:10|294.83|291.93|294.84|291.94|294.84|291.94|294.78|291.88|20
1646505740000|2022-03-05 18:42:20|294.83|291.93|294.82|291.92|294.83|291.93|294.81|291.91|4
1646505750000|2022-03-05 18:42:30|294.81|291.91|294.82|291.92|294.84|291.94|294.81|291.91|5
1646505770000|2022-03-05 18:42:50|294.83|291.93|294.83|291.93|294.84|291.94|294.83|291.93|3
1646505780000|2022-03-05 18:43:00|294.85|291.95|294.83|291.93|294.85|291.95|294.83|291.93|2
1646505790000|2022-03-05 18:43:10|294.77|291.87|294.77|291.87|294.77|291.87|294.76|291.86|3
1646505800000|2022-03-05 18:43:20|294.74|291.84|294.64|291.74|294.74|291.84|294.64|291.74|9
1646505810000|2022-03-05 18:43:30|294.63|291.73|294.65|291.75|294.65|291.75|294.61|291.71|11
1646505820000|2022-03-05 18:43:40|294.66|291.76|294.63|291.73|294.66|291.76|294.61|291.71|7
1646505830000|2022-03-05 18:43:50|294.64|291.74|294.63|291.73|294.64|291.74|294.63|291.73|2
1646505840000|2022-03-05 18:44:00|294.65|291.75|294.66|291.76|294.66|291.76|294.63|291.73|3
1646505850000|2022-03-05 18:44:10|294.65|291.75|294.65|291.75|294.66|291.76|294.64|291.74|9
1646505860000|2022-03-05 18:44:20|294.67|291.77|294.73|291.83|294.74|291.84|294.66|291.76|11
1646505870000|2022-03-05 18:44:30|294.72|291.82|294.66|291.76|294.74|291.84|294.66|291.76|10
1646505880000|2022-03-05 18:44:40|294.67|291.77|294.64|291.74|294.67|291.77|294.63|291.73|8
1646505890000|2022-03-05 18:44:50|294.63|291.73|294.63|291.73|294.63|291.73|294.63|291.73|1
1646505900000|2022-03-05 18:45:00|294.64|291.74|294.67|291.77|294.67|291.77|294.64|291.74|4
1646505910000|2022-03-05 18:45:10|294.69|291.79|294.72|291.82|294.72|291.82|294.69|291.79|4
1646505920000|2022-03-05 18:45:20|294.73|291.83|294.68|291.78|294.75|291.85|294.68|291.78|9
1646505930000|2022-03-05 18:45:30|294.71|291.81|294.7|291.8|294.71|291.81|294.68|291.78|14
1646505940000|2022-03-05 18:45:40|294.68|291.78|294.68|291.78|294.75|291.85|294.67|291.77|29
1646505950000|2022-03-05 18:45:50|294.66|291.76|294.63|291.73|294.67|291.77|294.61|291.71|14
1646505960000|2022-03-05 18:46:00|294.64|291.74|294.68|291.78|294.68|291.78|294.62|291.72|10
1646505970000|2022-03-05 18:46:10|294.65|291.75|294.67|291.77|294.67|291.77|294.63|291.73|8
1646505980000|2022-03-05 18:46:20|294.65|291.75|294.69|291.79|294.69|291.79|294.64|291.74|6
1646505990000|2022-03-05 18:46:30|294.7|291.8|294.7|291.8|294.7|291.8|294.7|291.8|1
1646506000000|2022-03-05 18:46:40|294.71|291.81|294.86|291.96|294.87|291.97|294.71|291.81|9
1646506010000|2022-03-05 18:46:50|294.8|291.9|294.76|291.86|294.82|291.92|294.74|291.84|20
1646506020000|2022-03-05 18:47:00|294.79|291.89|295.01|292.11|295.04|292.14|294.79|291.89|22
1646506030000|2022-03-05 18:47:10|294.96|292.06|294.9|292|294.96|292.06|294.87|291.97|19
1646506040000|2022-03-05 18:47:20|294.89|291.99|294.94|292.04|294.94|292.04|294.89|291.99|14
1646506050000|2022-03-05 18:47:30|294.95|292.05|295|292.1|295.01|292.11|294.93|292.03|18
1646506060000|2022-03-05 18:47:40|295.01|292.11|295.03|292.13|295.03|292.13|294.98|292.08|11
1646506070000|2022-03-05 18:47:50|295.04|292.14|295.04|292.14|295.04|292.14|295.04|292.14|1
1646506080000|2022-03-05 18:48:00|295.1|292.2|295.17|292.27|295.17|292.27|295.09|292.19|13
1646506090000|2022-03-05 18:48:10|295.11|292.21|295.09|292.19|295.13|292.23|295.05|292.15|20
1646506100000|2022-03-05 18:48:20|295.1|292.2|295.08|292.18|295.13|292.23|295.08|292.18|25
1646506110000|2022-03-05 18:48:30|295.1|292.2|295.03|292.13|295.11|292.21|294.99|292.09|22
1646506120000|2022-03-05 18:48:40|295.02|292.12|294.96|292.06|295.02|292.12|294.96|292.06|7
1646506130000|2022-03-05 18:48:50|295|292.1|294.96|292.06|295|292.1|294.94|292.04|11
1646506140000|2022-03-05 18:49:00|294.95|292.05|295.03|292.13|295.04|292.14|294.95|292.05|17
1646506150000|2022-03-05 18:49:10|294.99|292.09|295.11|292.21|295.14|292.24|294.99|292.09|16
1646506160000|2022-03-05 18:49:20|295.12|292.22|295.11|292.21|295.16|292.26|295.09|292.19|17
1646506170000|2022-03-05 18:49:30|295.14|292.24|295.14|292.24|295.16|292.26|295.08|292.18|16
1646506180000|2022-03-05 18:49:40|295.15|292.25|295.12|292.22|295.16|292.26|295.12|292.22|10
1646506190000|2022-03-05 18:49:50|295.13|292.23|295.15|292.25|295.15|292.25|295|292.1|22
1646506200000|2022-03-05 18:50:00|295.14|292.24|295.15|292.25|295.16|292.26|295.14|292.24|12
1646506210000|2022-03-05 18:50:10|295.16|292.26|295.14|292.24|295.16|292.26|295.14|292.24|12
1646506220000|2022-03-05 18:50:20|295.15|292.25|295.15|292.25|295.18|292.28|295.11|292.21|18
1646506230000|2022-03-05 18:50:30|295.16|292.26|295.14|292.24|295.16|292.26|295.14|292.24|13
1646506240000|2022-03-05 18:50:40|295.15|292.25|295.15|292.25|295.16|292.26|295.14|292.24|14
1646506250000|2022-03-05 18:50:50|295.14|292.24|295.2|292.3|295.21|292.31|295.14|292.24|15
1646506260000|2022-03-05 18:51:00|295.21|292.31|295.21|292.31|295.22|292.32|295.21|292.31|9
1646506270000|2022-03-05 18:51:10|295.22|292.32|295.22|292.32|295.22|292.32|295.2|292.3|22
1646506280000|2022-03-05 18:51:20|295.27|292.37|295.3|292.4|295.31|292.41|295.27|292.37|19
1646506290000|2022-03-05 18:51:30|295.31|292.41|295.3|292.4|295.33|292.43|295.29|292.39|11
1646506300000|2022-03-05 18:51:40|295.29|292.39|295.33|292.43|295.33|292.43|295.29|292.39|6
1646506310000|2022-03-05 18:51:50|295.32|292.42|295.3|292.4|295.38|292.48|295.28|292.38|16
1646506320000|2022-03-05 18:52:00|295.31|292.41|295.31|292.41|295.32|292.42|295.3|292.4|9
1646506330000|2022-03-05 18:52:10|295.32|292.42|295.31|292.41|295.32|292.42|295.29|292.39|12
1646506340000|2022-03-05 18:52:20|295.29|292.39|295.18|292.28|295.31|292.41|295.14|292.24|17
1646506350000|2022-03-05 18:52:30|295.17|292.27|295.12|292.22|295.19|292.29|295.12|292.22|16
1646506360000|2022-03-05 18:52:40|295.13|292.23|295.3|292.4|295.3|292.4|295.13|292.23|7
1646506370000|2022-03-05 18:52:50|295.36|292.46|295.31|292.41|295.36|292.46|295.27|292.37|20
1646506380000|2022-03-05 18:53:00|295.3|292.4|295.26|292.36|295.31|292.41|295.25|292.35|17
1646506390000|2022-03-05 18:53:10|295.28|292.38|295.17|292.27|295.28|292.38|295.15|292.25|14
1646506400000|2022-03-05 18:53:20|295.19|292.29|295.2|292.3|295.21|292.31|295.16|292.26|10
1646506410000|2022-03-05 18:53:30|295.16|292.26|295.14|292.24|295.23|292.33|295.13|292.23|23
1646506420000|2022-03-05 18:53:40|295.16|292.26|295.1|292.2|295.24|292.34|295.09|292.19|16
1646506430000|2022-03-05 18:53:50|295.11|292.21|295.13|292.23|295.14|292.24|295.1|292.2|8
1646506440000|2022-03-05 18:54:00|295.15|292.25|295.23|292.33|295.23|292.33|295.15|292.25|4
1646506450000|2022-03-05 18:54:10|295.24|292.34|295.25|292.35|295.25|292.35|295.24|292.34|2
1646506460000|2022-03-05 18:54:20|295.23|292.33|295.24|292.34|295.24|292.34|295.23|292.33|2
1646506470000|2022-03-05 18:54:30|295.23|292.33|295.22|292.32|295.23|292.33|295.22|292.32|2
1646506480000|2022-03-05 18:54:40|295.25|292.35|295.23|292.33|295.26|292.36|295.23|292.33|4
1646506490000|2022-03-05 18:54:50|295.22|292.32|295.22|292.32|295.22|292.32|295.21|292.31|5
1646506500000|2022-03-05 18:55:00|295.21|292.31|295.22|292.32|295.22|292.32|295.21|292.31|4
1646506510000|2022-03-05 18:55:10|295.21|292.31|295.21|292.31|295.21|292.31|295.21|292.31|1
1646506520000|2022-03-05 18:55:20|295.2|292.3|295.19|292.29|295.2|292.3|295.19|292.29|2
1646506530000|2022-03-05 18:55:30|295.2|292.3|295.15|292.25|295.2|292.3|295.11|292.21|12
1646506540000|2022-03-05 18:55:40|295.14|292.24|295.14|292.24|295.2|292.3|295.12|292.22|15
1646506550000|2022-03-05 18:55:50|295.16|292.26|295.17|292.27|295.17|292.27|295.16|292.26|4
1646506560000|2022-03-05 18:56:00|295.18|292.28|295.19|292.29|295.23|292.33|295.18|292.28|10
1646506570000|2022-03-05 18:56:10|295.18|292.28|295.21|292.31|295.21|292.31|295.18|292.28|4
1646506580000|2022-03-05 18:56:20|295.17|292.27|295.21|292.31|295.21|292.31|295.17|292.27|14
1646506590000|2022-03-05 18:56:30|295.22|292.32|295.18|292.28|295.22|292.32|295.15|292.25|11
1646506600000|2022-03-05 18:56:40|295.17|292.27|295.11|292.21|295.17|292.27|295.08|292.18|18
1646506610000|2022-03-05 18:56:50|295.08|292.18|295.11|292.21|295.11|292.21|295.08|292.18|15
1646506620000|2022-03-05 18:57:00|295.1|292.2|295.02|292.12|295.11|292.21|295.02|292.12|6
1646506630000|2022-03-05 18:57:10|295.01|292.11|295.03|292.13|295.03|292.13|295.01|292.11|16
1646506640000|2022-03-05 18:57:20|295.04|292.14|295.02|292.12|295.04|292.14|295.02|292.12|2
1646506650000|2022-03-05 18:57:30|295.09|292.19|294.99|292.09|295.1|292.2|294.98|292.08|16
1646506660000|2022-03-05 18:57:40|295|292.1|294.97|292.07|295|292.1|294.95|292.05|17
1646506670000|2022-03-05 18:57:50|294.94|292.04|294.83|291.93|294.96|292.06|294.79|291.89|19
1646506680000|2022-03-05 18:58:00|294.79|291.89|294.84|291.94|294.84|291.94|294.79|291.89|14
1646506690000|2022-03-05 18:58:10|294.85|291.95|294.93|292.03|294.93|292.03|294.85|291.95|16
1646506700000|2022-03-05 18:58:20|294.91|292.01|294.89|291.99|294.93|292.03|294.89|291.99|9
1646506710000|2022-03-05 18:58:30|294.9|292|294.88|291.98|294.9|292|294.84|291.94|8
1646506720000|2022-03-05 18:58:40|294.89|291.99|294.87|291.97|294.9|292|294.86|291.96|6
1646506730000|2022-03-05 18:58:50|294.85|291.95|294.92|292.02|294.92|292.02|294.84|291.94|13
1646506740000|2022-03-05 18:59:00|294.93|292.03|294.94|292.04|294.94|292.04|294.93|292.03|2
1646506750000|2022-03-05 18:59:10|294.93|292.03|294.93|292.03|294.93|292.03|294.9|292|5
1646506760000|2022-03-05 18:59:20|294.95|292.05|294.94|292.04|294.95|292.05|294.93|292.03|3
1646506770000|2022-03-05 18:59:30|294.95|292.05|294.98|292.08|294.98|292.08|294.95|292.05|6
1646506780000|2022-03-05 18:59:40|294.97|292.07|294.94|292.04|294.98|292.08|294.94|292.04|19
1646506790000|2022-03-05 18:59:50|294.95|292.05|294.98|292.08|294.99|292.09|294.95|292.05|16
1646506800000|2022-03-05 19:00:00|294.99|292.09|294.99|292.09|294.99|292.09|294.99|292.09|1
1646506810000|2022-03-05 19:00:10|295|292.1|295|292.1|295.01|292.11|294.98|292.08|8
1646506820000|2022-03-05 19:00:20|294.99|292.09|294.81|291.91|294.99|292.09|294.8|291.9|17
1646506830000|2022-03-05 19:00:30|294.78|291.88|294.53|291.63|294.78|291.88|294.53|291.63|24
1646506840000|2022-03-05 19:00:40|294.52|291.62|294.49|291.59|294.52|291.62|294.26|291.36|29
1646506850000|2022-03-05 19:00:50|294.48|291.58|294.5|291.6|294.55|291.65|294.48|291.58|20
1646506860000|2022-03-05 19:01:00|294.49|291.59|294.53|291.63|294.58|291.68|294.49|291.59|20
1646506870000|2022-03-05 19:01:10|294.54|291.64|294.59|291.69|294.62|291.72|294.52|291.62|15
1646506880000|2022-03-05 19:01:20|294.6|291.7|294.54|291.64|294.65|291.75|294.46|291.56|17
1646506890000|2022-03-05 19:01:30|294.53|291.63|294.53|291.63|294.54|291.64|294.51|291.61|7
1646506900000|2022-03-05 19:01:40|294.54|291.64|294.61|291.71|294.61|291.71|294.54|291.64|9
1646506910000|2022-03-05 19:01:50|294.62|291.72|294.62|291.72|294.65|291.75|294.61|291.71|11
1646506920000|2022-03-05 19:02:00|294.63|291.73|294.72|291.82|294.72|291.82|294.62|291.72|17
1646506930000|2022-03-05 19:02:10|294.75|291.85|294.81|291.91|294.85|291.95|294.74|291.84|23
1646506940000|2022-03-05 19:02:20|294.8|291.9|294.78|291.88|294.85|291.95|294.77|291.87|22
1646506950000|2022-03-05 19:02:30|294.79|291.89|294.75|291.85|294.86|291.96|294.73|291.83|27
1646506960000|2022-03-05 19:02:40|294.77|291.87|294.77|291.87|294.77|291.87|294.75|291.85|13
1646506970000|2022-03-05 19:02:50|294.79|291.89|294.74|291.84|294.79|291.89|294.73|291.83|14
1646506980000|2022-03-05 19:03:00|294.75|291.85|294.79|291.89|294.81|291.91|294.75|291.85|13
1646506990000|2022-03-05 19:03:10|294.8|291.9|294.82|291.92|294.85|291.95|294.8|291.9|11
1646507000000|2022-03-05 19:03:20|294.8|291.9|294.82|291.92|294.82|291.92|294.8|291.9|7
1646507010000|2022-03-05 19:03:30|294.8|291.9|294.84|291.94|294.84|291.94|294.79|291.89|13
1646507020000|2022-03-05 19:03:40|294.88|291.98|294.83|291.93|294.88|291.98|294.82|291.92|22
1646507030000|2022-03-05 19:03:50|294.82|291.92|294.84|291.94|294.85|291.95|294.82|291.92|4
1646507040000|2022-03-05 19:04:00|294.85|291.95|294.89|291.99|294.92|292.02|294.85|291.95|13
1646507050000|2022-03-05 19:04:10|294.9|292|295.02|292.12|295.02|292.12|294.9|292|7
1646507060000|2022-03-05 19:04:20|295.03|292.13|295.05|292.15|295.05|292.15|295.02|292.12|4
1646507070000|2022-03-05 19:04:30|295.06|292.16|295.05|292.15|295.06|292.16|295.05|292.15|6
1646507080000|2022-03-05 19:04:40|295.06|292.16|295.06|292.16|295.06|292.16|295.03|292.13|4
1646507090000|2022-03-05 19:04:50|295.05|292.15|295.05|292.15|295.05|292.15|295.03|292.13|4
1646507100000|2022-03-05 19:05:00|295.04|292.14|295.07|292.17|295.09|292.19|295.04|292.14|4
1646507110000|2022-03-05 19:05:10|295.05|292.15|295.05|292.15|295.05|292.15|295.05|292.15|1
1646507130000|2022-03-05 19:05:30|295.06|292.16|295.09|292.19|295.12|292.22|295.06|292.16|15
1646507140000|2022-03-05 19:05:40|295.07|292.17|295.07|292.17|295.09|292.19|295.07|292.17|3
1646507150000|2022-03-05 19:05:50|295.1|292.2|295.23|292.33|295.23|292.33|295.09|292.19|16
1646507160000|2022-03-05 19:06:00|295.2|292.3|295.21|292.31|295.23|292.33|295.14|292.24|12
1646507170000|2022-03-05 19:06:10|295.23|292.33|295.21|292.31|295.23|292.33|295.14|292.24|5
1646507180000|2022-03-05 19:06:20|295.23|292.33|294.9|292|295.23|292.33|294.9|292|22
1646507190000|2022-03-05 19:06:30|294.89|291.99|294.96|292.06|294.97|292.07|294.89|291.99|13
1646507200000|2022-03-05 19:06:40|294.97|292.07|294.99|292.09|294.99|292.09|294.97|292.07|5
1646507210000|2022-03-05 19:06:50|294.97|292.07|295.03|292.13|295.04|292.14|294.97|292.07|18
1646507220000|2022-03-05 19:07:00|295.02|292.12|295.17|292.27|295.17|292.27|295.01|292.11|12
1646507230000|2022-03-05 19:07:10|295.12|292.22|295.04|292.14|295.12|292.22|295.04|292.14|4
1646507240000|2022-03-05 19:07:20|295.03|292.13|295.02|292.12|295.03|292.13|295.01|292.11|3
1646507250000|2022-03-05 19:07:30|295|292.1|294.85|291.95|295|292.1|294.83|291.93|14
1646507260000|2022-03-05 19:07:40|294.86|291.96|294.87|291.97|294.87|291.97|294.86|291.96|4
1646507270000|2022-03-05 19:07:50|294.88|291.98|294.86|291.96|294.88|291.98|294.86|291.96|3
1646507280000|2022-03-05 19:08:00|294.87|291.97|294.88|291.98|294.88|291.98|294.85|291.95|9
1646507290000|2022-03-05 19:08:10|294.86|291.96|294.86|291.96|294.89|291.99|294.86|291.96|11
1646507300000|2022-03-05 19:08:20|294.85|291.95|294.87|291.97|294.87|291.97|294.85|291.95|3
1646507320000|2022-03-05 19:08:40|294.88|291.98|294.87|291.97|294.88|291.98|294.87|291.97|2
1646507330000|2022-03-05 19:08:50|294.88|291.98|294.88|291.98|294.88|291.98|294.88|291.98|1
1646507340000|2022-03-05 19:09:00|294.87|291.97|294.79|291.89|294.87|291.97|294.79|291.89|5
1646507350000|2022-03-05 19:09:10|294.83|291.93|294.76|291.86|294.83|291.93|294.74|291.84|18
1646507360000|2022-03-05 19:09:20|294.75|291.85|294.86|291.96|294.87|291.97|294.75|291.85|17
1646507370000|2022-03-05 19:09:30|294.87|291.97|294.87|291.97|294.93|292.03|294.83|291.93|15
1646507380000|2022-03-05 19:09:40|294.89|291.99|294.76|291.86|294.95|292.05|294.71|291.81|22
1646507390000|2022-03-05 19:09:50|294.72|291.82|294.67|291.77|294.74|291.84|294.67|291.77|11
1646507400000|2022-03-05 19:10:00|294.69|291.79|294.69|291.79|294.72|291.82|294.67|291.77|10
1646507410000|2022-03-05 19:10:10|294.72|291.82|294.7|291.8|294.72|291.82|294.69|291.79|16
1646507420000|2022-03-05 19:10:20|294.69|291.79|294.69|291.79|294.7|291.8|294.69|291.79|13
1646507430000|2022-03-05 19:10:30|294.7|291.8|294.74|291.84|294.76|291.86|294.69|291.79|19
1646507440000|2022-03-05 19:10:40|294.76|291.86|294.84|291.94|294.86|291.96|294.76|291.86|12
1646507450000|2022-03-05 19:10:50|294.85|291.95|294.81|291.91|294.85|291.95|294.8|291.9|11
1646507460000|2022-03-05 19:11:00|294.79|291.89|294.68|291.78|294.8|291.9|294.67|291.77|13
1646507470000|2022-03-05 19:11:10|294.67|291.77|294.69|291.79|294.69|291.79|294.67|291.77|3
1646507480000|2022-03-05 19:11:20|294.7|291.8|294.69|291.79|294.72|291.82|294.68|291.78|9
1646507490000|2022-03-05 19:11:30|294.68|291.78|294.67|291.77|294.71|291.81|294.67|291.77|14
1646507500000|2022-03-05 19:11:40|294.68|291.78|294.7|291.8|294.7|291.8|294.67|291.77|10
1646507510000|2022-03-05 19:11:50|294.69|291.79|294.67|291.77|294.69|291.79|294.66|291.76|4
1646507520000|2022-03-05 19:12:00|294.66|291.76|294.69|291.79|294.7|291.8|294.66|291.76|8
1646507530000|2022-03-05 19:12:10|294.68|291.78|294.69|291.79|294.69|291.79|294.68|291.78|4
1646507540000|2022-03-05 19:12:20|294.71|291.81|294.75|291.85|294.76|291.86|294.71|291.81|10
1646507550000|2022-03-05 19:12:30|294.76|291.86|294.76|291.86|294.76|291.86|294.73|291.83|8
1646507560000|2022-03-05 19:12:40|294.75|291.85|294.74|291.84|294.76|291.86|294.73|291.83|12
1646507570000|2022-03-05 19:12:50|294.73|291.83|294.68|291.78|294.73|291.83|294.67|291.77|3
1646507580000|2022-03-05 19:13:00|294.69|291.79|294.68|291.78|294.69|291.79|294.67|291.77|6
1646507590000|2022-03-05 19:13:10|294.67|291.77|294.69|291.79|294.69|291.79|294.67|291.77|12
1646507600000|2022-03-05 19:13:20|294.71|291.81|294.81|291.91|294.82|291.92|294.71|291.81|25
1646507610000|2022-03-05 19:13:30|294.82|291.92|294.85|291.95|294.89|291.99|294.8|291.9|31
1646507620000|2022-03-05 19:13:40|294.83|291.93|294.85|291.95|294.86|291.96|294.83|291.93|6
1646507630000|2022-03-05 19:13:50|294.88|291.98|294.86|291.96|294.88|291.98|294.85|291.95|10
1646507640000|2022-03-05 19:14:00|294.87|291.97|294.86|291.96|294.87|291.97|294.86|291.96|8
1646507650000|2022-03-05 19:14:10|294.87|291.97|294.85|291.95|294.87|291.97|294.81|291.91|21
1646507660000|2022-03-05 19:14:20|294.87|291.97|294.86|291.96|294.87|291.97|294.84|291.94|5
1646507670000|2022-03-05 19:14:30|294.85|291.95|294.85|291.95|294.89|291.99|294.83|291.93|12
1646507680000|2022-03-05 19:14:40|294.84|291.94|294.84|291.94|294.85|291.95|294.81|291.91|8
1646507690000|2022-03-05 19:14:50|294.85|291.95|294.84|291.94|294.85|291.95|294.82|291.92|19
1646507700000|2022-03-05 19:15:00|294.88|291.98|294.86|291.96|294.88|291.98|294.86|291.96|3
1646507710000|2022-03-05 19:15:10|294.85|291.95|294.84|291.94|294.86|291.96|294.82|291.92|16
1646507720000|2022-03-05 19:15:20|294.85|291.95|294.87|291.97|294.88|291.98|294.85|291.95|9
1646507730000|2022-03-05 19:15:30|294.88|291.98|294.93|292.03|294.93|292.03|294.88|291.98|8
1646507740000|2022-03-05 19:15:40|294.94|292.04|294.96|292.06|294.96|292.06|294.93|292.03|6
1646507750000|2022-03-05 19:15:50|294.95|292.05|294.95|292.05|294.96|292.06|294.95|292.05|3
1646507760000|2022-03-05 19:16:00|294.94|292.04|294.95|292.05|294.95|292.05|294.94|292.04|2
1646507770000|2022-03-05 19:16:10|294.96|292.06|294.97|292.07|294.98|292.08|294.94|292.04|9
1646507780000|2022-03-05 19:16:20|294.98|292.08|294.97|292.07|294.99|292.09|294.96|292.06|15
1646507790000|2022-03-05 19:16:30|294.98|292.08|294.94|292.04|295|292.1|294.94|292.04|13
1646507800000|2022-03-05 19:16:40|294.95|292.05|294.96|292.06|295|292.1|294.92|292.02|12
1646507810000|2022-03-05 19:16:50|294.95|292.05|294.9|292|294.96|292.06|294.89|291.99|13
1646507820000|2022-03-05 19:17:00|294.91|292.01|294.87|291.97|294.92|292.02|294.85|291.95|11
1646507830000|2022-03-05 19:17:10|294.88|291.98|294.87|291.97|294.88|291.98|294.78|291.88|14
1646507840000|2022-03-05 19:17:20|294.88|291.98|294.93|292.03|294.93|292.03|294.88|291.98|9
1646507850000|2022-03-05 19:17:30|294.94|292.04|294.94|292.04|294.95|292.05|294.93|292.03|13
1646507860000|2022-03-05 19:17:40|294.91|292.01|294.95|292.05|294.95|292.05|294.91|292.01|5
1646507870000|2022-03-05 19:17:50|294.96|292.06|294.93|292.03|294.96|292.06|294.93|292.03|6
1646507880000|2022-03-05 19:18:00|294.94|292.04|294.95|292.05|294.95|292.05|294.93|292.03|6
1646507890000|2022-03-05 19:18:10|294.94|292.04|294.92|292.02|294.95|292.05|294.92|292.02|8
1646507900000|2022-03-05 19:18:20|294.93|292.03|294.91|292.01|294.93|292.03|294.91|292.01|11
1646507910000|2022-03-05 19:18:30|294.92|292.02|294.93|292.03|294.93|292.03|294.91|292.01|10
1646507920000|2022-03-05 19:18:40|294.92|292.02|294.97|292.07|294.98|292.08|294.92|292.02|12
1646507930000|2022-03-05 19:18:50|294.96|292.06|294.94|292.04|294.96|292.06|294.93|292.03|3
1646507940000|2022-03-05 19:19:00|294.93|292.03|294.77|291.87|294.97|292.07|294.76|291.86|13
1646507950000|2022-03-05 19:19:10|294.76|291.86|294.47|291.57|294.76|291.86|294.47|291.57|17
1646507960000|2022-03-05 19:19:20|294.48|291.58|294.56|291.66|294.57|291.67|294.47|291.57|16
1646507970000|2022-03-05 19:19:30|294.57|291.67|294.66|291.76|294.66|291.76|294.57|291.67|10
1646507980000|2022-03-05 19:19:40|294.67|291.77|294.64|291.74|294.75|291.85|294.64|291.74|15
1646507990000|2022-03-05 19:19:50|294.65|291.75|294.7|291.8|294.71|291.81|294.64|291.74|19
1646508000000|2022-03-05 19:20:00|294.71|291.81|294.7|291.8|294.71|291.81|294.68|291.78|21
1646508010000|2022-03-05 19:20:10|294.71|291.81|294.59|291.69|294.71|291.81|294.59|291.69|17
1646508020000|2022-03-05 19:20:20|294.56|291.66|294.4|291.5|294.56|291.66|294.39|291.49|11
1646508030000|2022-03-05 19:20:30|294.42|291.52|294.48|291.58|294.48|291.58|294.4|291.5|12
1646508040000|2022-03-05 19:20:40|294.49|291.59|294.44|291.54|294.53|291.63|294.44|291.54|14
1646508050000|2022-03-05 19:20:50|294.45|291.55|294.6|291.7|294.6|291.7|294.45|291.55|21
1646508060000|2022-03-05 19:21:00|294.53|291.63|294.51|291.61|294.53|291.63|294.49|291.59|15
1646508070000|2022-03-05 19:21:10|294.5|291.6|294.51|291.61|294.51|291.61|294.49|291.59|15
1646508080000|2022-03-05 19:21:20|294.49|291.59|294.53|291.63|294.53|291.63|294.49|291.59|15
1646508090000|2022-03-05 19:21:30|294.54|291.64|294.58|291.68|294.58|291.68|294.53|291.63|7
1646508100000|2022-03-05 19:21:40|294.55|291.65|294.52|291.62|294.55|291.65|294.51|291.61|16
1646508110000|2022-03-05 19:21:50|294.5|291.6|294.5|291.6|294.52|291.62|294.49|291.59|14
1646508120000|2022-03-05 19:22:00|294.49|291.59|294.52|291.62|294.52|291.62|294.49|291.59|5
1646508130000|2022-03-05 19:22:10|294.53|291.63|294.52|291.62|294.53|291.63|294.51|291.61|14
1646508140000|2022-03-05 19:22:20|294.51|291.61|294.53|291.63|294.55|291.65|294.51|291.61|6
1646508150000|2022-03-05 19:22:30|294.57|291.67|294.62|291.72|294.63|291.73|294.57|291.67|7
1646508160000|2022-03-05 19:22:40|294.64|291.74|294.68|291.78|294.68|291.78|294.62|291.72|11
1646508170000|2022-03-05 19:22:50|294.67|291.77|294.68|291.78|294.69|291.79|294.67|291.77|10
1646508180000|2022-03-05 19:23:00|294.69|291.79|294.76|291.86|294.77|291.87|294.68|291.78|8
1646508190000|2022-03-05 19:23:10|294.77|291.87|294.73|291.83|294.78|291.88|294.73|291.83|4
1646508200000|2022-03-05 19:23:20|294.74|291.84|294.7|291.8|294.74|291.84|294.69|291.79|7
1646508210000|2022-03-05 19:23:30|294.69|291.79|294.68|291.78|294.69|291.79|294.68|291.78|12
1646508220000|2022-03-05 19:23:40|294.69|291.79|294.7|291.8|294.7|291.8|294.68|291.78|11
1646508230000|2022-03-05 19:23:50|294.71|291.81|294.73|291.83|294.73|291.83|294.71|291.81|5
1646508240000|2022-03-05 19:24:00|294.72|291.82|294.72|291.82|294.72|291.82|294.71|291.81|11
1646508250000|2022-03-05 19:24:10|294.71|291.81|294.72|291.82|294.73|291.83|294.71|291.81|12
1646508260000|2022-03-05 19:24:20|294.73|291.83|294.73|291.83|294.73|291.83|294.72|291.82|11
1646508280000|2022-03-05 19:24:40|294.72|291.82|294.73|291.83|294.73|291.83|294.72|291.82|6
1646508290000|2022-03-05 19:24:50|294.75|291.85|294.76|291.86|294.76|291.86|294.73|291.83|6
1646508300000|2022-03-05 19:25:00|294.77|291.87|294.82|291.92|294.82|291.92|294.76|291.86|9
1646508310000|2022-03-05 19:25:10|294.81|291.91|294.81|291.91|294.82|291.92|294.79|291.89|6
1646508320000|2022-03-05 19:25:20|294.8|291.9|294.8|291.9|294.8|291.9|294.8|291.9|1
1646508330000|2022-03-05 19:25:30|294.81|291.91|294.81|291.91|294.81|291.91|294.8|291.9|3
1646508340000|2022-03-05 19:25:40|294.8|291.9|294.8|291.9|294.8|291.9|294.8|291.9|1
1646508350000|2022-03-05 19:25:50|294.81|291.91|294.78|291.88|294.81|291.91|294.77|291.87|6
1646508360000|2022-03-05 19:26:00|294.77|291.87|294.78|291.88|294.78|291.88|294.77|291.87|2
1646508380000|2022-03-05 19:26:20|294.77|291.87|294.73|291.83|294.77|291.87|294.72|291.82|6
1646508390000|2022-03-05 19:26:30|294.72|291.82|294.74|291.84|294.74|291.84|294.72|291.82|11
1646508400000|2022-03-05 19:26:40|294.75|291.85|294.75|291.85|294.76|291.86|294.74|291.84|5
1646508410000|2022-03-05 19:26:50|294.76|291.86|294.75|291.85|294.76|291.86|294.75|291.85|10
1646508420000|2022-03-05 19:27:00|294.76|291.86|294.75|291.85|294.76|291.86|294.75|291.85|4
1646508430000|2022-03-05 19:27:10|294.74|291.84|294.74|291.84|294.74|291.84|294.74|291.84|1
1646508440000|2022-03-05 19:27:20|294.75|291.85|294.74|291.84|294.75|291.85|294.74|291.84|6
1646508450000|2022-03-05 19:27:30|294.75|291.85|294.75|291.85|294.75|291.85|294.74|291.84|3
1646508460000|2022-03-05 19:27:40|294.74|291.84|294.75|291.85|294.75|291.85|294.74|291.84|4
1646508470000|2022-03-05 19:27:50|294.76|291.86|294.84|291.94|294.85|291.95|294.76|291.86|11
1646508480000|2022-03-05 19:28:00|294.82|291.92|294.83|291.93|294.83|291.93|294.82|291.92|4
1646508490000|2022-03-05 19:28:10|294.82|291.92|294.83|291.93|294.83|291.93|294.82|291.92|2
1646508500000|2022-03-05 19:28:20|294.82|291.92|294.83|291.93|294.83|291.93|294.82|291.92|2
1646508510000|2022-03-05 19:28:30|294.82|291.92|294.82|291.92|294.83|291.93|294.82|291.92|5
1646508520000|2022-03-05 19:28:40|294.83|291.93|294.78|291.88|294.84|291.94|294.77|291.87|8
1646508540000|2022-03-05 19:29:00|294.74|291.84|294.56|291.66|294.74|291.84|294.56|291.66|16
1646508550000|2022-03-05 19:29:10|294.55|291.65|294.61|291.71|294.62|291.72|294.55|291.65|11
1646508560000|2022-03-05 19:29:20|294.6|291.7|294.71|291.81|294.71|291.81|294.6|291.7|14
1646508570000|2022-03-05 19:29:30|294.72|291.82|294.61|291.71|294.74|291.84|294.61|291.71|12
1646508580000|2022-03-05 19:29:40|294.62|291.72|294.63|291.73|294.63|291.73|294.6|291.7|20
1646508590000|2022-03-05 19:29:50|294.61|291.71|294.61|291.71|294.63|291.73|294.61|291.71|8
1646508600000|2022-03-05 19:30:00|294.62|291.72|294.62|291.72|294.62|291.72|294.61|291.71|5
1646508610000|2022-03-05 19:30:10|294.61|291.71|294.54|291.64|294.64|291.74|294.53|291.63|7
1646508620000|2022-03-05 19:30:20|294.56|291.66|294.51|291.61|294.56|291.66|294.5|291.6|18
1646508630000|2022-03-05 19:30:30|294.52|291.62|294.46|291.56|294.53|291.63|294.45|291.55|10
1646508640000|2022-03-05 19:30:40|294.45|291.55|294.34|291.44|294.46|291.56|294.34|291.44|21
1646508650000|2022-03-05 19:30:50|294.33|291.43|294.29|291.39|294.33|291.43|294.29|291.39|13
1646508660000|2022-03-05 19:31:00|294.3|291.4|294.39|291.49|294.39|291.49|294.3|291.4|15
1646508670000|2022-03-05 19:31:10|294.4|291.5|294.44|291.54|294.46|291.56|294.4|291.5|9
1646508680000|2022-03-05 19:31:20|294.45|291.55|294.44|291.54|294.45|291.55|294.44|291.54|8
1646508690000|2022-03-05 19:31:30|294.43|291.53|294.45|291.55|294.45|291.55|294.43|291.53|3
1646508700000|2022-03-05 19:31:40|294.44|291.54|294.47|291.57|294.47|291.57|294.43|291.53|15
1646508710000|2022-03-05 19:31:50|294.48|291.58|294.48|291.58|294.49|291.59|294.48|291.58|3
1646508720000|2022-03-05 19:32:00|294.49|291.59|294.38|291.48|294.49|291.59|294.37|291.47|9
1646508730000|2022-03-05 19:32:10|294.37|291.47|294.39|291.49|294.39|291.49|294.37|291.47|12
1646508740000|2022-03-05 19:32:20|294.38|291.48|294.37|291.47|294.4|291.5|294.37|291.47|20
1646508750000|2022-03-05 19:32:30|294.39|291.49|294.33|291.43|294.4|291.5|294.33|291.43|24
1646508760000|2022-03-05 19:32:40|294.34|291.44|294.33|291.43|294.35|291.45|294.33|291.43|9
1646508770000|2022-03-05 19:32:50|294.32|291.42|294.28|291.38|294.33|291.43|294.28|291.38|16
1646508780000|2022-03-05 19:33:00|294.29|291.39|294.28|291.38|294.29|291.39|294.27|291.37|10
1646508790000|2022-03-05 19:33:10|294.29|291.39|294.33|291.43|294.34|291.44|294.29|291.39|24
1646508800000|2022-03-05 19:33:20|294.34|291.44|294.33|291.43|294.35|291.45|294.33|291.43|9
1646508810000|2022-03-05 19:33:30|294.35|291.45|294.34|291.44|294.35|291.45|294.33|291.43|11
1646508820000|2022-03-05 19:33:40|294.33|291.43|294.35|291.45|294.35|291.45|294.33|291.43|3
1646508830000|2022-03-05 19:33:50|294.34|291.44|294.32|291.42|294.34|291.44|294.32|291.42|5
1646508840000|2022-03-05 19:34:00|294.33|291.43|294.28|291.38|294.33|291.43|294.27|291.37|13
1646508850000|2022-03-05 19:34:10|294.29|291.39|294.3|291.4|294.3|291.4|294.27|291.37|12
1646508860000|2022-03-05 19:34:20|294.27|291.37|294.28|291.38|294.3|291.4|294.27|291.37|23
1646508870000|2022-03-05 19:34:30|294.3|291.4|294.34|291.44|294.34|291.44|294.28|291.38|12
1646508900000|2022-03-05 19:35:00|294.32|291.42|294.34|291.44|294.34|291.44|294.32|291.42|3
1646508910000|2022-03-05 19:35:10|294.35|291.45|294.37|291.47|294.37|291.47|294.35|291.45|3
1646508920000|2022-03-05 19:35:20|294.36|291.46|294.36|291.46|294.36|291.46|294.35|291.45|5
1646508940000|2022-03-05 19:35:40|294.35|291.45|294.34|291.44|294.36|291.46|294.34|291.44|5
1646508950000|2022-03-05 19:35:50|294.27|291.37|294.37|291.47|294.37|291.47|294.27|291.37|13
1646508960000|2022-03-05 19:36:00|294.38|291.48|294.35|291.45|294.38|291.48|294.34|291.44|3
1646508970000|2022-03-05 19:36:10|294.36|291.46|294.38|291.48|294.38|291.48|294.35|291.45|5
1646508980000|2022-03-05 19:36:20|294.39|291.49|294.39|291.49|294.39|291.49|294.39|291.49|1
1646508990000|2022-03-05 19:36:30|294.38|291.48|294.38|291.48|294.38|291.48|294.38|291.48|1
1646509000000|2022-03-05 19:36:40|294.41|291.51|294.42|291.52|294.42|291.52|294.41|291.51|2
1646509010000|2022-03-05 19:36:50|294.46|291.56|294.45|291.55|294.46|291.56|294.45|291.55|2
1646509020000|2022-03-05 19:37:00|294.46|291.56|294.45|291.55|294.46|291.56|294.44|291.54|6
1646509060000|2022-03-05 19:37:40|294.48|291.58|294.43|291.53|294.48|291.58|294.43|291.53|10
1646509070000|2022-03-05 19:37:50|294.42|291.52|294.34|291.44|294.42|291.52|294.34|291.44|13
1646509080000|2022-03-05 19:38:00|294.36|291.46|294.43|291.53|294.43|291.53|294.33|291.43|13
1646509090000|2022-03-05 19:38:10|294.42|291.52|294.39|291.49|294.42|291.52|294.37|291.47|6
1646509100000|2022-03-05 19:38:20|294.37|291.47|294.38|291.48|294.39|291.49|294.37|291.47|7
1646509110000|2022-03-05 19:38:30|294.39|291.49|294.4|291.5|294.41|291.51|294.39|291.49|6
1646509120000|2022-03-05 19:38:40|294.41|291.51|294.4|291.5|294.41|291.51|294.4|291.5|4
1646509130000|2022-03-05 19:38:50|294.39|291.49|294.39|291.49|294.4|291.5|294.39|291.49|7
1646509140000|2022-03-05 19:39:00|294.4|291.5|294.39|291.49|294.4|291.5|294.39|291.49|6
1646509150000|2022-03-05 19:39:10|294.4|291.5|294.5|291.6|294.51|291.61|294.4|291.5|9
1646509160000|2022-03-05 19:39:20|294.51|291.61|294.51|291.61|294.51|291.61|294.5|291.6|3
1646509180000|2022-03-05 19:39:40|294.52|291.62|294.53|291.63|294.53|291.63|294.52|291.62|2
1646509190000|2022-03-05 19:39:50|294.54|291.64|294.53|291.63|294.54|291.64|294.52|291.62|6
1646509200000|2022-03-05 19:40:00|294.54|291.64|294.5|291.6|294.54|291.64|294.5|291.6|14
1646509210000|2022-03-05 19:40:10|294.51|291.61|294.51|291.61|294.51|291.61|294.51|291.61|1
1646509220000|2022-03-05 19:40:20|294.5|291.6|294.51|291.61|294.52|291.62|294.5|291.6|4
1646509230000|2022-03-05 19:40:30|294.52|291.62|294.53|291.63|294.53|291.63|294.45|291.55|15
1646509240000|2022-03-05 19:40:40|294.54|291.64|294.54|291.64|294.54|291.64|294.54|291.64|1
1646509250000|2022-03-05 19:40:50|294.53|291.63|294.53|291.63|294.53|291.63|294.52|291.62|3
1646509270000|2022-03-05 19:41:10|294.52|291.62|294.52|291.62|294.53|291.63|294.51|291.61|4
1646509280000|2022-03-05 19:41:20|294.51|291.61|294.5|291.6|294.51|291.61|294.5|291.6|2
1646509290000|2022-03-05 19:41:30|294.49|291.59|294.48|291.58|294.5|291.6|294.48|291.58|4
1646509300000|2022-03-05 19:41:40|294.47|291.57|294.44|291.54|294.47|291.57|294.43|291.53|7
1646509310000|2022-03-05 19:41:50|294.41|291.51|294.41|291.51|294.41|291.51|294.4|291.5|7
1646509320000|2022-03-05 19:42:00|294.39|291.49|294.41|291.51|294.41|291.51|294.39|291.49|11
1646509330000|2022-03-05 19:42:10|294.4|291.5|294.41|291.51|294.41|291.51|294.4|291.5|6
1646509340000|2022-03-05 19:42:20|294.39|291.49|294.48|291.58|294.48|291.58|294.39|291.49|8
1646509350000|2022-03-05 19:42:30|294.49|291.59|294.54|291.64|294.54|291.64|294.49|291.59|5
1646509360000|2022-03-05 19:42:40|294.53|291.63|294.56|291.66|294.56|291.66|294.53|291.63|3
1646509370000|2022-03-05 19:42:50|294.55|291.65|294.56|291.66|294.56|291.66|294.55|291.65|12
1646509390000|2022-03-05 19:43:10|294.55|291.65|294.56|291.66|294.56|291.66|294.55|291.65|6
1646509400000|2022-03-05 19:43:20|294.55|291.65|294.56|291.66|294.57|291.67|294.55|291.65|4
1646509410000|2022-03-05 19:43:30|294.54|291.64|294.53|291.63|294.54|291.64|294.53|291.63|4
1646509420000|2022-03-05 19:43:40|294.54|291.64|294.54|291.64|294.55|291.65|294.53|291.63|9
1646509430000|2022-03-05 19:43:50|294.55|291.65|294.54|291.64|294.56|291.66|294.54|291.64|6
1646509440000|2022-03-05 19:44:00|294.55|291.65|294.54|291.64|294.55|291.65|294.54|291.64|4
1646509450000|2022-03-05 19:44:10|294.55|291.65|294.55|291.65|294.55|291.65|294.54|291.64|3
1646509460000|2022-03-05 19:44:20|294.56|291.66|294.55|291.65|294.56|291.66|294.55|291.65|2
1646509470000|2022-03-05 19:44:30|294.56|291.66|294.46|291.56|294.56|291.66|294.43|291.53|9
1646509480000|2022-03-05 19:44:40|294.47|291.57|294.52|291.62|294.52|291.62|294.46|291.56|12
1646509490000|2022-03-05 19:44:50|294.51|291.61|294.49|291.59|294.52|291.62|294.49|291.59|11
1646509500000|2022-03-05 19:45:00|294.46|291.56|294.45|291.55|294.46|291.56|294.43|291.53|9
1646509510000|2022-03-05 19:45:10|294.44|291.54|294.42|291.52|294.44|291.54|294.42|291.52|11
1646509520000|2022-03-05 19:45:20|294.43|291.53|294.42|291.52|294.43|291.53|294.42|291.52|10
1646509530000|2022-03-05 19:45:30|294.43|291.53|294.42|291.52|294.43|291.53|294.42|291.52|2
1646509550000|2022-03-05 19:45:50|294.4|291.5|294.4|291.5|294.41|291.51|294.4|291.5|3
1646509560000|2022-03-05 19:46:00|294.39|291.49|294.39|291.49|294.42|291.52|294.39|291.49|4
1646509570000|2022-03-05 19:46:10|294.42|291.52|294.39|291.49|294.42|291.52|294.39|291.49|2
1646509580000|2022-03-05 19:46:20|294.42|291.52|294.36|291.46|294.42|291.52|294.36|291.46|7
1646509590000|2022-03-05 19:46:30|294.35|291.45|294.37|291.47|294.38|291.48|294.35|291.45|15
1646509610000|2022-03-05 19:46:50|294.38|291.48|294.57|291.67|294.59|291.69|294.37|291.47|29
1646509620000|2022-03-05 19:47:00|294.6|291.7|294.59|291.69|294.62|291.72|294.57|291.67|12
1646509630000|2022-03-05 19:47:10|294.58|291.68|294.62|291.72|294.62|291.72|294.58|291.68|5
1646509640000|2022-03-05 19:47:20|294.61|291.71|294.61|291.71|294.62|291.72|294.61|291.71|3
1646509650000|2022-03-05 19:47:30|294.59|291.69|294.66|291.76|294.66|291.76|294.59|291.69|7
1646509660000|2022-03-05 19:47:40|294.62|291.72|294.66|291.76|294.66|291.76|294.62|291.72|13
1646509670000|2022-03-05 19:47:50|294.65|291.75|294.64|291.74|294.66|291.76|294.63|291.73|23
1646509680000|2022-03-05 19:48:00|294.63|291.73|294.63|291.73|294.64|291.74|294.63|291.73|21
1646509690000|2022-03-05 19:48:10|294.64|291.74|294.73|291.83|294.73|291.83|294.6|291.7|22
1646509700000|2022-03-05 19:48:20|294.74|291.84|294.75|291.85|294.75|291.85|294.73|291.83|4
1646509710000|2022-03-05 19:48:30|294.76|291.86|294.74|291.84|294.76|291.86|294.74|291.84|13
1646509720000|2022-03-05 19:48:40|294.76|291.86|294.77|291.87|294.77|291.87|294.74|291.84|12
1646509730000|2022-03-05 19:48:50|294.78|291.88|294.77|291.87|294.78|291.88|294.76|291.86|12
1646509740000|2022-03-05 19:49:00|294.76|291.86|294.77|291.87|294.78|291.88|294.76|291.86|4
1646509750000|2022-03-05 19:49:10|294.76|291.86|294.7|291.8|294.77|291.87|294.68|291.78|15
1646509760000|2022-03-05 19:49:20|294.68|291.78|294.7|291.8|294.7|291.8|294.68|291.78|2
1646509780000|2022-03-05 19:49:40|294.71|291.81|294.71|291.81|294.72|291.82|294.7|291.8|4
1646509790000|2022-03-05 19:49:50|294.7|291.8|294.71|291.81|294.73|291.83|294.7|291.8|6
1646509800000|2022-03-05 19:50:00|294.72|291.82|294.7|291.8|294.72|291.82|294.64|291.74|25
1646509810000|2022-03-05 19:50:10|294.69|291.79|294.74|291.84|294.75|291.85|294.69|291.79|22
1646509820000|2022-03-05 19:50:20|294.75|291.85|294.74|291.84|294.75|291.85|294.74|291.84|4
1646509830000|2022-03-05 19:50:30|294.75|291.85|294.76|291.86|294.76|291.86|294.74|291.84|6
1646509840000|2022-03-05 19:50:40|294.75|291.85|294.76|291.86|294.76|291.86|294.72|291.82|18
1646509850000|2022-03-05 19:50:50|294.75|291.85|294.75|291.85|294.77|291.87|294.7|291.8|13
1646509860000|2022-03-05 19:51:00|294.77|291.87|294.78|291.88|294.78|291.88|294.75|291.85|10
1646509870000|2022-03-05 19:51:10|294.76|291.86|294.77|291.87|294.78|291.88|294.73|291.83|8
1646509880000|2022-03-05 19:51:20|294.78|291.88|295|292.1|295|292.1|294.76|291.86|27
1646509890000|2022-03-05 19:51:30|295.01|292.11|294.92|292.02|295.01|292.11|294.88|291.98|15
1646509900000|2022-03-05 19:51:40|294.93|292.03|294.92|292.02|294.94|292.04|294.91|292.01|5
1646509910000|2022-03-05 19:51:50|294.98|292.08|294.87|291.97|294.98|292.08|294.87|291.97|3
1646509920000|2022-03-05 19:52:00|294.91|292.01|294.99|292.09|295|292.1|294.9|292|17
1646509930000|2022-03-05 19:52:10|295|292.1|294.98|292.08|295.03|292.13|294.98|292.08|19
1646509940000|2022-03-05 19:52:20|294.97|292.07|294.89|291.99|294.99|292.09|294.89|291.99|13
1646509950000|2022-03-05 19:52:30|294.87|291.97|294.84|291.94|294.87|291.97|294.82|291.92|20
1646509960000|2022-03-05 19:52:40|294.85|291.95|294.81|291.91|294.86|291.96|294.81|291.91|6
1646509970000|2022-03-05 19:52:50|294.82|291.92|294.73|291.83|294.82|291.92|294.73|291.83|13
1646509980000|2022-03-05 19:53:00|294.72|291.82|294.74|291.84|294.74|291.84|294.72|291.82|6
1646509990000|2022-03-05 19:53:10|294.73|291.83|294.83|291.93|294.85|291.95|294.73|291.83|16
1646510000000|2022-03-05 19:53:20|294.82|291.92|294.87|291.97|294.88|291.98|294.82|291.92|16
1646510010000|2022-03-05 19:53:30|294.86|291.96|294.96|292.06|294.96|292.06|294.86|291.96|10
1646510020000|2022-03-05 19:53:40|294.97|292.07|294.98|292.08|294.99|292.09|294.95|292.05|11
1646510030000|2022-03-05 19:53:50|294.97|292.07|295.01|292.11|295.01|292.11|294.96|292.06|14
1646510040000|2022-03-05 19:54:00|294.96|292.06|294.98|292.08|295.02|292.12|294.96|292.06|14
1646510050000|2022-03-05 19:54:10|295|292.1|295|292.1|295.03|292.13|294.97|292.07|22
1646510060000|2022-03-05 19:54:20|295.01|292.11|294.98|292.08|295.02|292.12|294.98|292.08|12
1646510070000|2022-03-05 19:54:30|294.99|292.09|295.03|292.13|295.03|292.13|294.99|292.09|11
1646510080000|2022-03-05 19:54:40|295.02|292.12|294.98|292.08|295.03|292.13|294.98|292.08|12
1646510090000|2022-03-05 19:54:50|294.99|292.09|294.98|292.08|294.99|292.09|294.98|292.08|4
1646510100000|2022-03-05 19:55:00|294.99|292.09|295.03|292.13|295.03|292.13|294.99|292.09|5
1646510110000|2022-03-05 19:55:10|295.04|292.14|295.04|292.14|295.04|292.14|295.04|292.14|1
1646510120000|2022-03-05 19:55:20|295.03|292.13|295.04|292.14|295.05|292.15|295.03|292.13|4
1646510130000|2022-03-05 19:55:30|295.05|292.15|295.03|292.13|295.05|292.15|295.02|292.12|6
1646510140000|2022-03-05 19:55:40|295.04|292.14|295.04|292.14|295.08|292.18|295.03|292.13|5
1646510150000|2022-03-05 19:55:50|295.05|292.15|295.19|292.29|295.25|292.35|295.02|292.12|22
1646510160000|2022-03-05 19:56:00|295.2|292.3|295.15|292.25|295.2|292.3|295.11|292.21|13
1646510170000|2022-03-05 19:56:10|295.18|292.28|295.18|292.28|295.2|292.3|295.17|292.27|8
1646510180000|2022-03-05 19:56:20|295.16|292.26|295.06|292.16|295.16|292.26|295.06|292.16|9
1646510190000|2022-03-05 19:56:30|295.05|292.15|295.03|292.13|295.05|292.15|295.02|292.12|16
1646510200000|2022-03-05 19:56:40|295.04|292.14|295.05|292.15|295.05|292.15|295.04|292.14|4
1646510210000|2022-03-05 19:56:50|295.04|292.14|295.07|292.17|295.07|292.17|295.04|292.14|21
1646510220000|2022-03-05 19:57:00|295.06|292.16|295.08|292.18|295.12|292.22|295.06|292.16|14
1646510230000|2022-03-05 19:57:10|295.05|292.15|295.02|292.12|295.05|292.15|295.02|292.12|5
1646510250000|2022-03-05 19:57:30|295|292.1|295|292.1|295.03|292.13|294.99|292.09|9
1646510260000|2022-03-05 19:57:40|294.99|292.09|295.02|292.12|295.02|292.12|294.99|292.09|19
1646510270000|2022-03-05 19:57:50|295.03|292.13|295.14|292.24|295.15|292.25|295.01|292.11|15
1646510280000|2022-03-05 19:58:00|295.13|292.23|295.12|292.22|295.17|292.27|295.12|292.22|11
1646510290000|2022-03-05 19:58:10|295.11|292.21|294.97|292.07|295.12|292.22|294.97|292.07|13
1646510300000|2022-03-05 19:58:20|294.98|292.08|295|292.1|295.02|292.12|294.98|292.08|12
1646510310000|2022-03-05 19:58:30|295.02|292.12|295.11|292.21|295.14|292.24|295.02|292.12|17
1646510320000|2022-03-05 19:58:40|295.12|292.22|295.1|292.2|295.13|292.23|295.1|292.2|11
1646510330000|2022-03-05 19:58:50|295.12|292.22|295.16|292.26|295.16|292.26|295.11|292.21|9
1646510340000|2022-03-05 19:59:00|295.15|292.25|295.15|292.25|295.16|292.26|295.14|292.24|9
1646510350000|2022-03-05 19:59:10|295.16|292.26|295.16|292.26|295.16|292.26|295.16|292.26|1
1646510360000|2022-03-05 19:59:20|295.17|292.27|295.17|292.27|295.17|292.27|295.16|292.26|3
1646510370000|2022-03-05 19:59:30|295.18|292.28|295.18|292.28|295.18|292.28|295.18|292.28|1
1646510380000|2022-03-05 19:59:40|295.19|292.29|295.2|292.3|295.2|292.3|295.19|292.29|2
1646510390000|2022-03-05 19:59:50|295.18|292.28|295.18|292.28|295.18|292.28|295.12|292.22|20
1646510400000|2022-03-05 20:00:00|295.17|292.27|295.14|292.24|295.17|292.27|295.12|292.22|18
1646510410000|2022-03-05 20:00:10|295.15|292.25|295.16|292.26|295.16|292.26|295.13|292.23|17
1646510420000|2022-03-05 20:00:20|295.15|292.25|295.13|292.23|295.16|292.26|295.13|292.23|4
1646510430000|2022-03-05 20:00:30|295.16|292.26|294.97|292.07|295.16|292.26|294.96|292.06|20
1646510440000|2022-03-05 20:00:40|294.99|292.09|294.83|291.93|295|292.1|294.79|291.89|28
1646510450000|2022-03-05 20:00:50|294.79|291.89|294.84|291.94|294.87|291.97|294.79|291.89|19
1646510460000|2022-03-05 20:01:00|294.87|291.97|294.77|291.87|294.87|291.97|294.75|291.85|20
1646510470000|2022-03-05 20:01:10|294.75|291.85|294.74|291.84|294.77|291.87|294.74|291.84|21
1646510480000|2022-03-05 20:01:20|294.75|291.85|294.76|291.86|294.77|291.87|294.74|291.84|19
1646510490000|2022-03-05 20:01:30|294.75|291.85|294.76|291.86|294.77|291.87|294.72|291.82|20
1646510500000|2022-03-05 20:01:40|294.75|291.85|294.81|291.91|294.82|291.92|294.75|291.85|20
1646510510000|2022-03-05 20:01:50|294.82|291.92|294.83|291.93|294.83|291.93|294.81|291.91|6
1646510520000|2022-03-05 20:02:00|294.84|291.94|294.88|291.98|294.91|292.01|294.84|291.94|16
1646510530000|2022-03-05 20:02:10|294.87|291.97|294.92|292.02|294.92|292.02|294.87|291.97|17
1646510540000|2022-03-05 20:02:20|294.89|291.99|294.89|291.99|294.89|291.99|294.89|291.99|1
1646510550000|2022-03-05 20:02:30|294.88|291.98|294.9|292|294.91|292.01|294.88|291.98|7
1646510560000|2022-03-05 20:02:40|294.91|292.01|295.02|292.12|295.02|292.12|294.91|292.01|13
1646510570000|2022-03-05 20:02:50|295.04|292.14|295.02|292.12|295.04|292.14|295.01|292.11|9
1646510580000|2022-03-05 20:03:00|295.04|292.14|295.1|292.2|295.1|292.2|295.04|292.14|6
1646510590000|2022-03-05 20:03:10|295.11|292.21|295.11|292.21|295.11|292.21|295.11|292.21|1
1646510600000|2022-03-05 20:03:20|295.12|292.22|295.07|292.17|295.14|292.24|295.04|292.14|7
1646510610000|2022-03-05 20:03:30|295.06|292.16|295.04|292.14|295.06|292.16|295.04|292.14|10
1646510620000|2022-03-05 20:03:40|295.03|292.13|295.1|292.2|295.1|292.2|295.03|292.13|4
1646510630000|2022-03-05 20:03:50|295.09|292.19|295.1|292.2|295.1|292.2|295.09|292.19|2
1646510640000|2022-03-05 20:04:00|295.09|292.19|295.07|292.17|295.1|292.2|295.07|292.17|5
1646510650000|2022-03-05 20:04:10|295.04|292.14|295.1|292.2|295.11|292.21|294.98|292.08|13
1646510660000|2022-03-05 20:04:20|295.09|292.19|295.1|292.2|295.13|292.23|295.09|292.19|9
1646510670000|2022-03-05 20:04:30|295.09|292.19|295.11|292.21|295.13|292.23|295.09|292.19|9
1646510680000|2022-03-05 20:04:40|295.1|292.2|295.15|292.25|295.21|292.31|295.1|292.2|16
1646510690000|2022-03-05 20:04:50|295.18|292.28|295.2|292.3|295.27|292.37|295.16|292.26|26
1646510700000|2022-03-05 20:05:00|295.21|292.31|295.21|292.31|295.26|292.36|295.21|292.31|5
1646510710000|2022-03-05 20:05:10|295.22|292.32|295.2|292.3|295.22|292.32|295.2|292.3|2
1646510720000|2022-03-05 20:05:20|295.19|292.29|295.22|292.32|295.22|292.32|295.19|292.29|3
1646510730000|2022-03-05 20:05:30|295.23|292.33|295.23|292.33|295.4|292.5|295.19|292.29|17
1646510740000|2022-03-05 20:05:40|295.19|292.29|295.23|292.33|295.23|292.33|295.19|292.29|2
1646510750000|2022-03-05 20:05:50|295.26|292.36|295.31|292.41|295.39|292.49|295.26|292.36|11
1646510760000|2022-03-05 20:06:00|295.27|292.37|295.34|292.44|295.35|292.45|295.27|292.37|4
1646510770000|2022-03-05 20:06:10|295.35|292.45|295.39|292.49|295.4|292.5|295.35|292.45|6
1646510780000|2022-03-05 20:06:20|295.4|292.5|295.38|292.48|295.4|292.5|295.37|292.47|9
1646510790000|2022-03-05 20:06:30|295.36|292.46|295.33|292.43|295.36|292.46|295.32|292.42|8
1646510800000|2022-03-05 20:06:40|295.32|292.42|295.3|292.4|295.32|292.42|295.3|292.4|3
1646510810000|2022-03-05 20:06:50|295.29|292.39|295.27|292.37|295.29|292.39|295.27|292.37|5
1646510830000|2022-03-05 20:07:10|295.29|292.39|295.32|292.42|295.32|292.42|295.29|292.39|3
1646510840000|2022-03-05 20:07:20|295.33|292.43|295.34|292.44|295.35|292.45|295.32|292.42|7
1646510850000|2022-03-05 20:07:30|295.38|292.48|295.33|292.43|295.42|292.52|295.31|292.41|20
1646510860000|2022-03-05 20:07:40|295.35|292.45|295.4|292.5|295.41|292.51|295.35|292.45|22
1646510870000|2022-03-05 20:07:50|295.41|292.51|295.4|292.5|295.41|292.51|295.38|292.48|18
1646510880000|2022-03-05 20:08:00|295.39|292.49|295.33|292.43|295.4|292.5|295.33|292.43|4
1646510890000|2022-03-05 20:08:10|295.34|292.44|295.37|292.47|295.4|292.5|295.33|292.43|9
1646510900000|2022-03-05 20:08:20|295.4|292.5|295.41|292.51|295.46|292.56|295.36|292.46|22
1646510910000|2022-03-05 20:08:30|295.39|292.49|295.43|292.53|295.44|292.54|295.39|292.49|9
1646510920000|2022-03-05 20:08:40|295.45|292.55|295.45|292.55|295.45|292.55|295.43|292.53|3
1646510930000|2022-03-05 20:08:50|295.43|292.53|295.44|292.54|295.45|292.55|295.43|292.53|11
1646510940000|2022-03-05 20:09:00|295.43|292.53|295.38|292.48|295.44|292.54|295.38|292.48|16
1646510950000|2022-03-05 20:09:10|295.39|292.49|295.36|292.46|295.39|292.49|295.36|292.46|3
1646510960000|2022-03-05 20:09:20|295.37|292.47|295.19|292.29|295.37|292.47|295.19|292.29|7
1646510970000|2022-03-05 20:09:30|295.21|292.31|295.29|292.39|295.31|292.41|295.14|292.24|16
1646510980000|2022-03-05 20:09:40|295.3|292.4|295.35|292.45|295.35|292.45|295.3|292.4|7
1646510990000|2022-03-05 20:09:50|295.36|292.46|295.43|292.53|295.46|292.56|295.36|292.46|16
1646511000000|2022-03-05 20:10:00|295.42|292.52|295.44|292.54|295.44|292.54|295.36|292.46|14
1646511010000|2022-03-05 20:10:10|295.43|292.53|295.43|292.53|295.47|292.57|295.43|292.53|6
1646511020000|2022-03-05 20:10:20|295.44|292.54|295.46|292.56|295.48|292.58|295.42|292.52|13
1646511030000|2022-03-05 20:10:30|295.49|292.59|295.47|292.57|295.51|292.61|295.45|292.55|6
1646511040000|2022-03-05 20:10:40|295.45|292.55|295.46|292.56|295.51|292.61|295.45|292.55|8
1646511050000|2022-03-05 20:10:50|295.51|292.61|295.47|292.57|295.52|292.62|295.44|292.54|7
1646511060000|2022-03-05 20:11:00|295.48|292.58|295.49|292.59|295.54|292.64|295.43|292.53|5
1646511070000|2022-03-05 20:11:10|295.54|292.64|295.46|292.56|295.54|292.64|295.43|292.53|15
1646511080000|2022-03-05 20:11:20|295.44|292.54|295.46|292.56|295.46|292.56|295.43|292.53|12
1646511090000|2022-03-05 20:11:30|295.45|292.55|295.42|292.52|295.45|292.55|295.42|292.52|4
1646511100000|2022-03-05 20:11:40|295.38|292.48|295.47|292.57|295.54|292.64|295.38|292.48|13
1646511110000|2022-03-05 20:11:50|295.51|292.61|295.45|292.55|295.51|292.61|295.45|292.55|5
1646511120000|2022-03-05 20:12:00|295.46|292.56|295.46|292.56|295.46|292.56|295.46|292.56|1
1646511130000|2022-03-05 20:12:10|295.47|292.57|295.58|292.68|295.59|292.69|295.47|292.57|7
1646511140000|2022-03-05 20:12:20|295.61|292.71|295.45|292.55|295.61|292.71|295.45|292.55|16
1646511150000|2022-03-05 20:12:30|295.44|292.54|295.44|292.54|295.45|292.55|295.44|292.54|3
1646511160000|2022-03-05 20:12:40|295.45|292.55|295.55|292.65|295.55|292.65|295.43|292.53|10
1646511170000|2022-03-05 20:12:50|295.54|292.64|295.64|292.74|295.64|292.74|295.54|292.64|9
1646511180000|2022-03-05 20:13:00|295.63|292.73|295.63|292.73|295.63|292.73|295.59|292.69|10
1646511190000|2022-03-05 20:13:10|295.61|292.71|295.55|292.65|295.61|292.71|295.51|292.61|12
1646511200000|2022-03-05 20:13:20|295.56|292.66|295.57|292.67|295.59|292.69|295.56|292.66|14
1646511210000|2022-03-05 20:13:30|295.58|292.68|295.61|292.71|295.64|292.74|295.57|292.67|12
1646511220000|2022-03-05 20:13:40|295.62|292.72|295.66|292.76|295.76|292.86|295.62|292.72|17
1646511230000|2022-03-05 20:13:50|295.65|292.75|295.63|292.73|295.65|292.75|295.62|292.72|11
1646511240000|2022-03-05 20:14:00|295.62|292.72|295.65|292.75|295.67|292.77|295.58|292.68|14
1646511250000|2022-03-05 20:14:10|295.68|292.78|295.69|292.79|295.69|292.79|295.67|292.77|6
1646511260000|2022-03-05 20:14:20|295.68|292.78|295.69|292.79|295.69|292.79|295.68|292.78|2
1646511280000|2022-03-05 20:14:40|295.68|292.78|295.68|292.78|295.68|292.78|295.68|292.78|1
1646511290000|2022-03-05 20:14:50|295.69|292.79|295.69|292.79|295.69|292.79|295.68|292.78|5
1646511300000|2022-03-05 20:15:00|295.71|292.81|295.72|292.82|295.72|292.82|295.71|292.81|6
1646511310000|2022-03-05 20:15:10|295.71|292.81|295.65|292.75|295.72|292.82|295.64|292.74|10
1646511320000|2022-03-05 20:15:20|295.64|292.74|295.58|292.68|295.64|292.74|295.53|292.63|10
1646511330000|2022-03-05 20:15:30|295.59|292.69|295.59|292.69|295.6|292.7|295.56|292.66|18
1646511340000|2022-03-05 20:15:40|295.6|292.7|295.63|292.73|295.64|292.74|295.59|292.69|12
1646511350000|2022-03-05 20:15:50|295.62|292.72|295.66|292.76|295.66|292.76|295.62|292.72|7
1646511360000|2022-03-05 20:16:00|295.64|292.74|295.68|292.78|295.69|292.79|295.64|292.74|7
1646511370000|2022-03-05 20:16:10|295.64|292.74|295.64|292.74|295.64|292.74|295.63|292.73|3
1646511380000|2022-03-05 20:16:20|295.65|292.75|295.69|292.79|295.69|292.79|295.65|292.75|8
1646511390000|2022-03-05 20:16:30|295.7|292.8|295.73|292.83|295.74|292.84|295.7|292.8|11
1646511400000|2022-03-05 20:16:40|295.72|292.82|295.73|292.83|295.73|292.83|295.72|292.82|6
1646511430000|2022-03-05 20:17:10|295.72|292.82|295.69|292.79|295.72|292.82|295.67|292.77|8
1646511440000|2022-03-05 20:17:20|295.7|292.8|295.73|292.83|295.73|292.83|295.69|292.79|5
1646511450000|2022-03-05 20:17:30|295.74|292.84|295.73|292.83|295.75|292.85|295.72|292.82|7
1646511460000|2022-03-05 20:17:40|295.74|292.84|295.72|292.82|295.74|292.84|295.72|292.82|5
1646511470000|2022-03-05 20:17:50|295.75|292.85|295.75|292.85|295.75|292.85|295.72|292.82|5
1646511480000|2022-03-05 20:18:00|295.74|292.84|295.73|292.83|295.76|292.86|295.69|292.79|15
1646511490000|2022-03-05 20:18:10|295.72|292.82|295.72|292.82|295.74|292.84|295.71|292.81|16
1646511500000|2022-03-05 20:18:20|295.71|292.81|295.64|292.74|295.71|292.81|295.63|292.73|9
1646511510000|2022-03-05 20:18:30|295.66|292.76|295.71|292.81|295.71|292.81|295.63|292.73|15
1646511520000|2022-03-05 20:18:40|295.72|292.82|295.73|292.83|295.74|292.84|295.71|292.81|8
1646511530000|2022-03-05 20:18:50|295.72|292.82|295.7|292.8|295.73|292.83|295.69|292.79|9
1646511540000|2022-03-05 20:19:00|295.69|292.79|295.7|292.8|295.71|292.81|295.68|292.78|11
1646511550000|2022-03-05 20:19:10|295.71|292.81|295.69|292.79|295.72|292.82|295.68|292.78|8
1646511560000|2022-03-05 20:19:20|295.7|292.8|295.72|292.82|295.72|292.82|295.69|292.79|7
1646511570000|2022-03-05 20:19:30|295.71|292.81|295.74|292.84|295.76|292.86|295.7|292.8|22
1646511580000|2022-03-05 20:19:40|295.77|292.87|295.77|292.87|295.8|292.9|295.75|292.85|11
1646511590000|2022-03-05 20:19:50|295.78|292.88|295.77|292.87|295.78|292.88|295.77|292.87|4
1646511600000|2022-03-05 20:20:00|295.78|292.88|295.76|292.86|295.78|292.88|295.73|292.83|14
1646511610000|2022-03-05 20:20:10|295.77|292.87|295.77|292.87|295.77|292.87|295.74|292.84|13
1646511620000|2022-03-05 20:20:20|295.76|292.86|295.64|292.74|295.77|292.87|295.62|292.72|19
1646511630000|2022-03-05 20:20:30|295.63|292.73|295.71|292.81|295.71|292.81|295.63|292.73|12
1646511640000|2022-03-05 20:20:40|295.7|292.8|295.69|292.79|295.71|292.81|295.68|292.78|13
1646511650000|2022-03-05 20:20:50|295.68|292.78|295.7|292.8|295.7|292.8|295.67|292.77|9
1646511660000|2022-03-05 20:21:00|295.69|292.79|295.33|292.43|295.7|292.8|295.32|292.42|21
1646511670000|2022-03-05 20:21:10|295.31|292.41|295.31|292.41|295.35|292.45|295.3|292.4|16
1646511680000|2022-03-05 20:21:20|295.3|292.4|295.35|292.45|295.35|292.45|295.3|292.4|17
1646511690000|2022-03-05 20:21:30|295.33|292.43|295.3|292.4|295.4|292.5|295.3|292.4|16
1646511700000|2022-03-05 20:21:40|295.28|292.38|295.32|292.42|295.33|292.43|295.27|292.37|18
1646511710000|2022-03-05 20:21:50|295.38|292.48|295.43|292.53|295.43|292.53|295.38|292.48|5
1646511720000|2022-03-05 20:22:00|295.42|292.52|295.4|292.5|295.43|292.53|295.37|292.47|13
1646511730000|2022-03-05 20:22:10|295.39|292.49|295.31|292.41|295.39|292.49|295.3|292.4|7
1646511740000|2022-03-05 20:22:20|295.3|292.4|295.25|292.35|295.3|292.4|295.21|292.31|12
1646511750000|2022-03-05 20:22:30|295.27|292.37|295.28|292.38|295.28|292.38|295.23|292.33|8
1646511760000|2022-03-05 20:22:40|295.3|292.4|295.36|292.46|295.38|292.48|295.3|292.4|14
1646511770000|2022-03-05 20:22:50|295.34|292.44|295.28|292.38|295.38|292.48|295.28|292.38|10
1646511780000|2022-03-05 20:23:00|295.29|292.39|295.24|292.34|295.29|292.39|295.23|292.33|13
1646511790000|2022-03-05 20:23:10|295.23|292.33|295.3|292.4|295.31|292.41|295.23|292.33|18
1646511800000|2022-03-05 20:23:20|295.29|292.39|295.34|292.44|295.34|292.44|295.29|292.39|8
1646511810000|2022-03-05 20:23:30|295.35|292.45|295.41|292.51|295.41|292.51|295.35|292.45|12
1646511820000|2022-03-05 20:23:40|295.42|292.52|295.48|292.58|295.48|292.58|295.42|292.52|6
1646511830000|2022-03-05 20:23:50|295.5|292.6|295.6|292.7|295.6|292.7|295.49|292.59|13
1646511840000|2022-03-05 20:24:00|295.59|292.69|295.58|292.68|295.59|292.69|295.57|292.67|3
1646511850000|2022-03-05 20:24:10|295.59|292.69|295.59|292.69|295.59|292.69|295.59|292.69|1
1646511860000|2022-03-05 20:24:20|295.6|292.7|295.62|292.72|295.63|292.73|295.6|292.7|8
1646511870000|2022-03-05 20:24:30|295.63|292.73|295.69|292.79|295.7|292.8|295.63|292.73|7
1646511880000|2022-03-05 20:24:40|295.7|292.8|295.67|292.77|295.7|292.8|295.67|292.77|3
1646511890000|2022-03-05 20:24:50|295.66|292.76|295.75|292.85|295.79|292.89|295.66|292.76|15
1646511900000|2022-03-05 20:25:00|295.74|292.84|295.7|292.8|295.74|292.84|295.7|292.8|7
1646511910000|2022-03-05 20:25:10|295.71|292.81|295.52|292.62|295.71|292.81|295.52|292.62|9
1646511920000|2022-03-05 20:25:20|295.53|292.63|295.41|292.51|295.53|292.63|295.38|292.48|17
1646511930000|2022-03-05 20:25:30|295.38|292.48|295.41|292.51|295.48|292.58|295.38|292.48|19
1646511940000|2022-03-05 20:25:40|295.4|292.5|295.45|292.55|295.45|292.55|295.4|292.5|11
1646511950000|2022-03-05 20:25:50|295.44|292.54|295.41|292.51|295.44|292.54|295.38|292.48|12
1646511960000|2022-03-05 20:26:00|295.4|292.5|295.37|292.47|295.42|292.52|295.37|292.47|8
1646511970000|2022-03-05 20:26:10|295.38|292.48|295.57|292.67|295.58|292.68|295.38|292.48|13
1646511980000|2022-03-05 20:26:20|295.56|292.66|295.58|292.68|295.59|292.69|295.56|292.66|5
1646511990000|2022-03-05 20:26:30|295.57|292.67|295.59|292.69|295.59|292.69|295.57|292.67|5
1646512000000|2022-03-05 20:26:40|295.58|292.68|295.59|292.69|295.59|292.69|295.58|292.68|2
1646512010000|2022-03-05 20:26:50|295.6|292.7|295.58|292.68|295.6|292.7|295.58|292.68|3
1646512020000|2022-03-05 20:27:00|295.59|292.69|295.66|292.76|295.72|292.82|295.59|292.69|14
1646512030000|2022-03-05 20:27:10|295.67|292.77|295.71|292.81|295.71|292.81|295.67|292.77|3
1646512040000|2022-03-05 20:27:20|295.72|292.82|295.75|292.85|295.75|292.85|295.71|292.81|13
1646512050000|2022-03-05 20:27:30|295.74|292.84|295.85|292.95|295.85|292.95|295.74|292.84|12
1646512060000|2022-03-05 20:27:40|295.84|292.94|295.82|292.92|295.85|292.95|295.81|292.91|8
1646512070000|2022-03-05 20:27:50|295.81|292.91|295.81|292.91|295.81|292.91|295.8|292.9|3
1646512080000|2022-03-05 20:28:00|295.8|292.9|295.76|292.86|295.81|292.91|295.75|292.85|9
1646512090000|2022-03-05 20:28:10|295.7|292.8|295.49|292.59|295.7|292.8|295.49|292.59|20
1646512100000|2022-03-05 20:28:20|295.48|292.58|295.49|292.59|295.51|292.61|295.48|292.58|13
1646512110000|2022-03-05 20:28:30|295.5|292.6|295.5|292.6|295.5|292.6|295.49|292.59|11
1646512120000|2022-03-05 20:28:40|295.42|292.52|295.39|292.49|295.43|292.53|295.39|292.49|13
1646512130000|2022-03-05 20:28:50|295.42|292.52|295.22|292.32|295.42|292.52|295.22|292.32|15
1646512140000|2022-03-05 20:29:00|295.23|292.33|295.35|292.45|295.35|292.45|295.22|292.32|14
1646512150000|2022-03-05 20:29:10|295.36|292.46|295.36|292.46|295.38|292.48|295.35|292.45|9
1646512160000|2022-03-05 20:29:20|295.34|292.44|295.19|292.29|295.34|292.44|295.17|292.27|15
1646512170000|2022-03-05 20:29:30|295.2|292.3|295.23|292.33|295.23|292.33|295.2|292.3|9
1646512180000|2022-03-05 20:29:40|295.22|292.32|295.22|292.32|295.22|292.32|295.22|292.32|1
1646512190000|2022-03-05 20:29:50|295.23|292.33|295.34|292.44|295.34|292.44|295.22|292.32|11
1646512200000|2022-03-05 20:30:00|295.33|292.43|295.33|292.43|295.35|292.45|295.33|292.43|6
1646512210000|2022-03-05 20:30:10|295.32|292.42|295.15|292.25|295.32|292.42|295.07|292.17|20
1646512220000|2022-03-05 20:30:20|295.14|292.24|295.22|292.32|295.22|292.32|295.14|292.24|12
1646512230000|2022-03-05 20:30:30|295.21|292.31|295.17|292.27|295.21|292.31|295.16|292.26|13
1646512240000|2022-03-05 20:30:40|295.18|292.28|295.17|292.27|295.18|292.28|295.17|292.27|8
1646512250000|2022-03-05 20:30:50|295.16|292.26|295.16|292.26|295.17|292.27|295.16|292.26|13
1646512260000|2022-03-05 20:31:00|295.15|292.25|295.16|292.26|295.16|292.26|295.15|292.25|6
1646512270000|2022-03-05 20:31:10|295.15|292.25|295.06|292.16|295.15|292.25|295.06|292.16|5
1646512280000|2022-03-05 20:31:20|295.05|292.15|295.05|292.15|295.06|292.16|295.04|292.14|16
1646512290000|2022-03-05 20:31:30|295.01|292.11|294.94|292.04|295.01|292.11|294.88|291.98|14
1646512300000|2022-03-05 20:31:40|294.95|292.05|294.96|292.06|294.96|292.06|294.94|292.04|12
1646512310000|2022-03-05 20:31:50|294.98|292.08|295.02|292.12|295.02|292.12|294.97|292.07|11
1646512320000|2022-03-05 20:32:00|295.03|292.13|295.11|292.21|295.12|292.22|295.03|292.13|6
1646512330000|2022-03-05 20:32:10|295.08|292.18|294.98|292.08|295.09|292.19|294.98|292.08|7
1646512340000|2022-03-05 20:32:20|294.99|292.09|294.98|292.08|294.99|292.09|294.93|292.03|11
1646512360000|2022-03-05 20:32:40|294.97|292.07|294.92|292.02|294.98|292.08|294.91|292.01|6
1646512370000|2022-03-05 20:32:50|294.91|292.01|294.92|292.02|294.94|292.04|294.91|292.01|14
1646512380000|2022-03-05 20:33:00|294.9|292|294.84|291.94|294.9|292|294.79|291.89|12
1646512390000|2022-03-05 20:33:10|294.8|291.9|294.83|291.93|294.84|291.94|294.8|291.9|21
1646512400000|2022-03-05 20:33:20|294.81|291.91|294.86|291.96|294.86|291.96|294.8|291.9|23
1646512410000|2022-03-05 20:33:30|294.87|291.97|294.97|292.07|294.99|292.09|294.87|291.97|15
1646512420000|2022-03-05 20:33:40|294.98|292.08|294.98|292.08|295|292.1|294.97|292.07|16
1646512430000|2022-03-05 20:33:50|294.97|292.07|295.01|292.11|295.01|292.11|294.97|292.07|12
1646512440000|2022-03-05 20:34:00|295|292.1|295|292.1|295.01|292.11|295|292.1|5
1646512450000|2022-03-05 20:34:10|294.99|292.09|294.93|292.03|295|292.1|294.93|292.03|11
1646512460000|2022-03-05 20:34:20|294.94|292.04|294.95|292.05|294.95|292.05|294.91|292.01|10
1646512470000|2022-03-05 20:34:30|294.96|292.06|294.96|292.06|294.96|292.06|294.96|292.06|1
1646512480000|2022-03-05 20:34:40|294.97|292.07|295.03|292.13|295.04|292.14|294.96|292.06|11
1646512490000|2022-03-05 20:34:50|295.04|292.14|295.03|292.13|295.04|292.14|295.03|292.13|4
1646512500000|2022-03-05 20:35:00|295.04|292.14|295.03|292.13|295.05|292.15|295.03|292.13|6
1646512510000|2022-03-05 20:35:10|295.02|292.12|295.07|292.17|295.07|292.17|295.02|292.12|4
1646512530000|2022-03-05 20:35:30|295.08|292.18|295.12|292.22|295.12|292.22|295.08|292.18|9
1646512540000|2022-03-05 20:35:40|295.14|292.24|295.14|292.24|295.16|292.26|295.14|292.24|13
1646512550000|2022-03-05 20:35:50|295.15|292.25|295.15|292.25|295.16|292.26|295.14|292.24|6
1646512560000|2022-03-05 20:36:00|295.16|292.26|295.15|292.25|295.16|292.26|295.15|292.25|2
1646512580000|2022-03-05 20:36:20|295.16|292.26|295.04|292.14|295.16|292.26|295.04|292.14|14
1646512590000|2022-03-05 20:36:30|295.05|292.15|295.06|292.16|295.08|292.18|295.03|292.13|15
1646512600000|2022-03-05 20:36:40|295.09|292.19|295.06|292.16|295.1|292.2|295.06|292.16|7
1646512610000|2022-03-05 20:36:50|295.07|292.17|295.06|292.16|295.1|292.2|295.06|292.16|6
1646512620000|2022-03-05 20:37:00|295.1|292.2|295.09|292.19|295.1|292.2|295.05|292.15|12
1646512630000|2022-03-05 20:37:10|295.08|292.18|295.12|292.22|295.12|292.22|295.08|292.18|8
1646512640000|2022-03-05 20:37:20|295.11|292.21|295.11|292.21|295.12|292.22|295.11|292.21|11
1646512650000|2022-03-05 20:37:30|295.1|292.2|295.03|292.13|295.1|292.2|295.03|292.13|13
1646512660000|2022-03-05 20:37:40|295.04|292.14|295.07|292.17|295.09|292.19|295.04|292.14|16
1646512670000|2022-03-05 20:37:50|295.05|292.15|295.09|292.19|295.09|292.19|295.05|292.15|16
1646512680000|2022-03-05 20:38:00|295.1|292.2|295.14|292.24|295.14|292.24|295.1|292.2|4
1646512700000|2022-03-05 20:38:20|295.11|292.21|295.06|292.16|295.12|292.22|295.06|292.16|11
1646512710000|2022-03-05 20:38:30|295.08|292.18|295.08|292.18|295.09|292.19|295.07|292.17|11
1646512720000|2022-03-05 20:38:40|295.07|292.17|295.12|292.22|295.12|292.22|295.07|292.17|7
1646512730000|2022-03-05 20:38:50|295.13|292.23|295.19|292.29|295.22|292.32|295.13|292.23|10
1646512740000|2022-03-05 20:39:00|295.17|292.27|295.16|292.26|295.19|292.29|295.16|292.26|8
1646512750000|2022-03-05 20:39:10|295.18|292.28|295.16|292.26|295.18|292.28|295.16|292.26|12
1646512760000|2022-03-05 20:39:20|295.17|292.27|295.18|292.28|295.18|292.28|295.17|292.27|6
1646512770000|2022-03-05 20:39:30|295.17|292.27|295.18|292.28|295.18|292.28|295.17|292.27|12
1646512780000|2022-03-05 20:39:40|295.17|292.27|295.18|292.28|295.18|292.28|295.17|292.27|10
1646512790000|2022-03-05 20:39:50|295.19|292.29|295.17|292.27|295.19|292.29|295.17|292.27|9
1646512800000|2022-03-05 20:40:00|295.18|292.28|295.15|292.25|295.18|292.28|295.14|292.24|17
1646512810000|2022-03-05 20:40:10|295.16|292.26|295.15|292.25|295.16|292.26|295.15|292.25|2
1646512820000|2022-03-05 20:40:20|295.13|292.23|295.15|292.25|295.15|292.25|295.13|292.23|2
1646512830000|2022-03-05 20:40:30|295.16|292.26|295.14|292.24|295.16|292.26|295.14|292.24|4
1646512840000|2022-03-05 20:40:40|295.16|292.26|295.16|292.26|295.16|292.26|295.13|292.23|19
1646512850000|2022-03-05 20:40:50|295.14|292.24|295.15|292.25|295.15|292.25|295.13|292.23|20
1646512860000|2022-03-05 20:41:00|295.13|292.23|295.15|292.25|295.15|292.25|295.13|292.23|22
1646512870000|2022-03-05 20:41:10|295.13|292.23|295.15|292.25|295.15|292.25|295.13|292.23|18
1646512880000|2022-03-05 20:41:20|295.13|292.23|295.18|292.28|295.18|292.28|295.13|292.23|20
1646512890000|2022-03-05 20:41:30|295.19|292.29|295.16|292.26|295.19|292.29|295.14|292.24|6
1646512900000|2022-03-05 20:41:40|295.17|292.27|295.18|292.28|295.18|292.28|295.17|292.27|2
1646512910000|2022-03-05 20:41:50|295.19|292.29|295.22|292.32|295.22|292.32|295.19|292.29|3
1646512920000|2022-03-05 20:42:00|295.23|292.33|295.28|292.38|295.28|292.38|295.23|292.33|4
1646512930000|2022-03-05 20:42:10|295.29|292.39|295.29|292.39|295.29|292.39|295.29|292.39|1
1646512940000|2022-03-05 20:42:20|295.28|292.38|295.28|292.38|295.28|292.38|295.28|292.38|1
1646512950000|2022-03-05 20:42:30|295.29|292.39|294.98|292.08|295.29|292.39|294.95|292.05|17
1646512960000|2022-03-05 20:42:40|294.99|292.09|294.83|291.93|294.99|292.09|294.81|291.91|19
1646512970000|2022-03-05 20:42:50|294.82|291.92|294.84|291.94|294.85|291.95|294.82|291.92|10
1646512980000|2022-03-05 20:43:00|294.86|291.96|294.96|292.06|294.98|292.08|294.86|291.96|20
1646512990000|2022-03-05 20:43:10|294.97|292.07|294.99|292.09|294.99|292.09|294.96|292.06|7
1646513000000|2022-03-05 20:43:20|294.98|292.08|295.04|292.14|295.04|292.14|294.98|292.08|13
1646513010000|2022-03-05 20:43:30|295.05|292.15|295.22|292.32|295.23|292.33|295.04|292.14|16
1646513020000|2022-03-05 20:43:40|295.23|292.33|295.23|292.33|295.24|292.34|295.22|292.32|9
1646513030000|2022-03-05 20:43:50|295.21|292.31|295.17|292.27|295.21|292.31|295.17|292.27|4
1646513040000|2022-03-05 20:44:00|295.18|292.28|295.21|292.31|295.21|292.31|295.16|292.26|14
1646513050000|2022-03-05 20:44:10|295.2|292.3|295.31|292.41|295.31|292.41|295.2|292.3|14
1646513060000|2022-03-05 20:44:20|295.3|292.4|295.3|292.4|295.31|292.41|295.3|292.4|3
1646513070000|2022-03-05 20:44:30|295.31|292.41|295.3|292.4|295.31|292.41|295.3|292.4|12
1646513080000|2022-03-05 20:44:40|295.31|292.41|295.17|292.27|295.37|292.47|295.13|292.23|18
1646513090000|2022-03-05 20:44:50|295.16|292.26|295.14|292.24|295.16|292.26|295.13|292.23|18
1646513100000|2022-03-05 20:45:00|295.13|292.23|295.21|292.31|295.22|292.32|295.12|292.22|12
1646513110000|2022-03-05 20:45:10|295.2|292.3|294.97|292.07|295.2|292.3|294.91|292.01|31
1646513120000|2022-03-05 20:45:20|294.98|292.08|294.98|292.08|295.06|292.16|294.94|292.04|20
1646513130000|2022-03-05 20:45:30|295.02|292.12|295.02|292.12|295.03|292.13|294.98|292.08|19
1646513140000|2022-03-05 20:45:40|295.01|292.11|295.02|292.12|295.02|292.12|295|292.1|5
1646513150000|2022-03-05 20:45:50|295.03|292.13|295.25|292.35|295.25|292.35|295.03|292.13|17
1646513160000|2022-03-05 20:46:00|295.24|292.34|295.29|292.39|295.4|292.5|295.24|292.34|25
1646513170000|2022-03-05 20:46:10|295.31|292.41|295.3|292.4|295.37|292.47|295.29|292.39|19
1646513180000|2022-03-05 20:46:20|295.31|292.41|295.36|292.46|295.36|292.46|295.3|292.4|9
1646513190000|2022-03-05 20:46:30|295.35|292.45|295.34|292.44|295.35|292.45|295.32|292.42|11
1646513200000|2022-03-05 20:46:40|295.35|292.45|295.44|292.54|295.45|292.55|295.35|292.45|13
1646513210000|2022-03-05 20:46:50|295.45|292.55|295.45|292.55|295.47|292.57|295.43|292.53|13
1646513220000|2022-03-05 20:47:00|295.46|292.56|295.43|292.53|295.49|292.59|295.43|292.53|20
1646513230000|2022-03-05 20:47:10|295.46|292.56|295.42|292.52|295.46|292.56|295.35|292.45|21
1646513240000|2022-03-05 20:47:20|295.41|292.51|295.36|292.46|295.41|292.51|295.35|292.45|7
1646513250000|2022-03-05 20:47:30|295.38|292.48|295.43|292.53|295.46|292.56|295.37|292.47|11
1646513260000|2022-03-05 20:47:40|295.42|292.52|295.43|292.53|295.43|292.53|295.38|292.48|8
1646513270000|2022-03-05 20:47:50|295.42|292.52|295.45|292.55|295.47|292.57|295.42|292.52|23
1646513280000|2022-03-05 20:48:00|295.44|292.54|295.45|292.55|295.51|292.61|295.43|292.53|13
1646513290000|2022-03-05 20:48:10|295.46|292.56|295.5|292.6|295.52|292.62|295.46|292.56|15
1646513300000|2022-03-05 20:48:20|295.49|292.59|295.35|292.45|295.5|292.6|295.35|292.45|22
1646513310000|2022-03-05 20:48:30|295.33|292.43|295.36|292.46|295.37|292.47|295.32|292.42|13
1646513320000|2022-03-05 20:48:40|295.33|292.43|295.35|292.45|295.37|292.47|295.33|292.43|13
1646513330000|2022-03-05 20:48:50|295.36|292.46|295.45|292.55|295.45|292.55|295.36|292.46|7
1646513340000|2022-03-05 20:49:00|295.46|292.56|295.4|292.5|295.51|292.61|295.4|292.5|16
1646513350000|2022-03-05 20:49:10|295.37|292.47|295.34|292.44|295.37|292.47|295.34|292.44|10
1646513360000|2022-03-05 20:49:20|295.38|292.48|295.42|292.52|295.44|292.54|295.38|292.48|16
1646513380000|2022-03-05 20:49:40|295.43|292.53|295.43|292.53|295.45|292.55|295.43|292.53|7
1646513390000|2022-03-05 20:49:50|295.46|292.56|295.43|292.53|295.46|292.56|295.41|292.51|7
1646513400000|2022-03-05 20:50:00|295.44|292.54|295.42|292.52|295.44|292.54|295.42|292.52|7
1646513410000|2022-03-05 20:50:10|295.44|292.54|295.42|292.52|295.44|292.54|295.42|292.52|4
1646513420000|2022-03-05 20:50:20|295.41|292.51|295.44|292.54|295.44|292.54|295.41|292.51|4
1646513430000|2022-03-05 20:50:30|295.43|292.53|295.44|292.54|295.46|292.56|295.42|292.52|9
1646513440000|2022-03-05 20:50:40|295.43|292.53|295.44|292.54|295.44|292.54|295.41|292.51|5
1646513450000|2022-03-05 20:50:50|295.45|292.55|295.31|292.41|295.49|292.59|295.29|292.39|22
1646513460000|2022-03-05 20:51:00|295.33|292.43|295.16|292.26|295.33|292.43|295.12|292.22|25
1646513470000|2022-03-05 20:51:10|295.14|292.24|295.21|292.31|295.22|292.32|295.14|292.24|21
1646513480000|2022-03-05 20:51:20|295.2|292.3|295.22|292.32|295.26|292.36|295.19|292.29|20
1646513490000|2022-03-05 20:51:30|295.27|292.37|295.34|292.44|295.35|292.45|295.27|292.37|14
1646513500000|2022-03-05 20:51:40|295.33|292.43|295.37|292.47|295.37|292.47|295.33|292.43|8
1646513510000|2022-03-05 20:51:50|295.38|292.48|295.25|292.35|295.38|292.48|295.18|292.28|21
1646513520000|2022-03-05 20:52:00|295.22|292.32|295.26|292.36|295.26|292.36|295.15|292.25|12
1646513530000|2022-03-05 20:52:10|295.25|292.35|295.53|292.63|295.56|292.66|295.25|292.35|21
1646513540000|2022-03-05 20:52:20|295.54|292.64|295.6|292.7|295.65|292.75|295.54|292.64|20
1646513550000|2022-03-05 20:52:30|295.59|292.69|295.61|292.71|295.64|292.74|295.57|292.67|18
1646513560000|2022-03-05 20:52:40|295.63|292.73|295.58|292.68|295.64|292.74|295.55|292.65|14
1646513570000|2022-03-05 20:52:50|295.55|292.65|295.6|292.7|295.6|292.7|295.55|292.65|4
1646513580000|2022-03-05 20:53:00|295.59|292.69|295.57|292.67|295.6|292.7|295.56|292.66|5
1646513590000|2022-03-05 20:53:10|295.59|292.69|295.58|292.68|295.59|292.69|295.58|292.68|6
1646513600000|2022-03-05 20:53:20|295.59|292.69|295.6|292.7|295.6|292.7|295.59|292.69|4
1646513610000|2022-03-05 20:53:30|295.61|292.71|295.7|292.8|295.7|292.8|295.61|292.71|21
1646513620000|2022-03-05 20:53:40|295.72|292.82|295.68|292.78|295.72|292.82|295.68|292.78|9
1646513630000|2022-03-05 20:53:50|295.69|292.79|295.69|292.79|295.71|292.81|295.68|292.78|16
1646513640000|2022-03-05 20:54:00|295.7|292.8|295.74|292.84|295.76|292.86|295.7|292.8|12
1646513650000|2022-03-05 20:54:10|295.73|292.83|295.75|292.85|295.79|292.89|295.73|292.83|10
1646513660000|2022-03-05 20:54:20|295.79|292.89|295.78|292.88|295.81|292.91|295.74|292.84|18
1646513670000|2022-03-05 20:54:30|295.77|292.87|295.78|292.88|295.78|292.88|295.77|292.87|2
1646513680000|2022-03-05 20:54:40|295.79|292.89|295.63|292.73|295.8|292.9|295.6|292.7|18
1646513690000|2022-03-05 20:54:50|295.61|292.71|295.7|292.8|295.7|292.8|295.6|292.7|22
1646513700000|2022-03-05 20:55:00|295.68|292.78|295.59|292.69|295.72|292.82|295.55|292.65|17
1646513710000|2022-03-05 20:55:10|295.58|292.68|295.59|292.69|295.6|292.7|295.48|292.58|23
1646513720000|2022-03-05 20:55:20|295.6|292.7|295.61|292.71|295.62|292.72|295.58|292.68|19
1646513730000|2022-03-05 20:55:30|295.62|292.72|295.68|292.78|295.71|292.81|295.6|292.7|20
1646513740000|2022-03-05 20:55:40|295.67|292.77|295.63|292.73|295.67|292.77|295.6|292.7|17
1646513750000|2022-03-05 20:55:50|295.64|292.74|295.63|292.73|295.69|292.79|295.57|292.67|20
1646513760000|2022-03-05 20:56:00|295.62|292.72|295.66|292.76|295.66|292.76|295.57|292.67|22
1646513770000|2022-03-05 20:56:10|295.7|292.8|295.67|292.77|295.7|292.8|295.65|292.75|10
1646513780000|2022-03-05 20:56:20|295.68|292.78|295.67|292.77|295.68|292.78|295.58|292.68|17
1646513790000|2022-03-05 20:56:30|295.66|292.76|295.67|292.77|295.68|292.78|295.64|292.74|12
1646513800000|2022-03-05 20:56:40|295.68|292.78|295.6|292.7|295.68|292.78|295.6|292.7|8
1646513810000|2022-03-05 20:56:50|295.59|292.69|295.64|292.74|295.64|292.74|295.59|292.69|17
1646513820000|2022-03-05 20:57:00|295.62|292.72|295.62|292.72|295.63|292.73|295.6|292.7|16
1646513830000|2022-03-05 20:57:10|295.63|292.73|295.52|292.62|295.65|292.75|295.51|292.61|24
1646513840000|2022-03-05 20:57:20|295.49|292.59|295.41|292.51|295.5|292.6|295.4|292.5|26
1646513850000|2022-03-05 20:57:30|295.4|292.5|295.44|292.54|295.44|292.54|295.4|292.5|13
1646513860000|2022-03-05 20:57:40|295.45|292.55|295.51|292.61|295.52|292.62|295.45|292.55|9
1646513870000|2022-03-05 20:57:50|295.5|292.6|295.51|292.61|295.51|292.61|295.49|292.59|6
1646513880000|2022-03-05 20:58:00|295.52|292.62|295.52|292.62|295.52|292.62|295.5|292.6|8
1646513890000|2022-03-05 20:58:10|295.53|292.63|295.57|292.67|295.57|292.67|295.52|292.62|9
1646513900000|2022-03-05 20:58:20|295.56|292.66|295.57|292.67|295.58|292.68|295.56|292.66|4
1646513910000|2022-03-05 20:58:30|295.58|292.68|295.6|292.7|295.62|292.72|295.58|292.68|9
1646513920000|2022-03-05 20:58:40|295.62|292.72|295.61|292.71|295.66|292.76|295.57|292.67|17
1646513930000|2022-03-05 20:58:50|295.62|292.72|295.67|292.77|295.71|292.81|295.62|292.72|19
1646513940000|2022-03-05 20:59:00|295.69|292.79|295.68|292.78|295.72|292.82|295.68|292.78|16
1646513950000|2022-03-05 20:59:10|295.71|292.81|295.72|292.82|295.73|292.83|295.7|292.8|8
1646513960000|2022-03-05 20:59:20|295.71|292.81|295.73|292.83|295.73|292.83|295.7|292.8|9
1646513970000|2022-03-05 20:59:30|295.74|292.84|295.78|292.88|295.79|292.89|295.7|292.8|10
1646513980000|2022-03-05 20:59:40|295.79|292.89|295.5|292.6|295.79|292.89|295.46|292.56|27
1646513990000|2022-03-05 20:59:50|295.51|292.61|295.32|292.42|295.51|292.61|295.32|292.42|26
1646514000000|2022-03-05 21:00:00|295.33|292.43|295.45|292.55|295.48|292.58|295.31|292.41|25
1646514010000|2022-03-05 21:00:10|295.47|292.57|295.48|292.58|295.57|292.67|295.45|292.55|20
1646514020000|2022-03-05 21:00:20|295.46|292.56|295.49|292.59|295.5|292.6|295.42|292.52|18
1646514030000|2022-03-05 21:00:30|295.5|292.6|295.6|292.7|295.62|292.72|295.49|292.59|21
1646514040000|2022-03-05 21:00:40|295.61|292.71|295.46|292.56|295.62|292.72|295.46|292.56|23
1646514050000|2022-03-05 21:00:50|295.48|292.58|295.53|292.63|295.54|292.64|295.46|292.56|23
1646514060000|2022-03-05 21:01:00|295.54|292.64|295.47|292.57|295.56|292.66|295.47|292.57|15
1646514070000|2022-03-05 21:01:10|295.48|292.58|295.5|292.6|295.54|292.64|295.47|292.57|14
1646514080000|2022-03-05 21:01:20|295.51|292.61|295.53|292.63|295.58|292.68|295.5|292.6|11
1646514090000|2022-03-05 21:01:30|295.52|292.62|295.53|292.63|295.56|292.66|295.5|292.6|13
1646514100000|2022-03-05 21:01:40|295.52|292.62|295.54|292.64|295.55|292.65|295.52|292.62|5
1646514110000|2022-03-05 21:01:50|295.55|292.65|295.54|292.64|295.57|292.67|295.54|292.64|12
1646514120000|2022-03-05 21:02:00|295.53|292.63|295.53|292.63|295.53|292.63|295.45|292.55|17
1646514130000|2022-03-05 21:02:10|295.52|292.62|295.53|292.63|295.53|292.63|295.52|292.62|2
1646514140000|2022-03-05 21:02:20|295.52|292.62|295.49|292.59|295.53|292.63|295.49|292.59|6
1646514150000|2022-03-05 21:02:30|295.51|292.61|295.53|292.63|295.53|292.63|295.5|292.6|6
1646514160000|2022-03-05 21:02:40|295.55|292.65|295.5|292.6|295.56|292.66|295.5|292.6|13
1646514170000|2022-03-05 21:02:50|295.51|292.61|295.44|292.54|295.51|292.61|295.4|292.5|17
1646514180000|2022-03-05 21:03:00|295.43|292.53|295.51|292.61|295.57|292.67|295.42|292.52|23
1646514190000|2022-03-05 21:03:10|295.54|292.64|295.51|292.61|295.54|292.64|295.46|292.56|12
1646514200000|2022-03-05 21:03:20|295.52|292.62|295.5|292.6|295.52|292.62|295.5|292.6|21
1646514210000|2022-03-05 21:03:30|295.51|292.61|295.49|292.59|295.55|292.65|295.47|292.57|15
1646514220000|2022-03-05 21:03:40|295.5|292.6|295.37|292.47|295.52|292.62|295.37|292.47|16
1646514230000|2022-03-05 21:03:50|295.38|292.48|295.26|292.36|295.38|292.48|295.26|292.36|20
1646514240000|2022-03-05 21:04:00|295.28|292.38|295.27|292.37|295.33|292.43|295.25|292.35|22
1646514250000|2022-03-05 21:04:10|295.28|292.38|295.12|292.22|295.28|292.38|295.1|292.2|17
1646514260000|2022-03-05 21:04:20|295.13|292.23|295|292.1|295.13|292.23|295|292.1|19
1646514270000|2022-03-05 21:04:30|295.01|292.11|294.95|292.05|295.03|292.13|294.94|292.04|21
1646514280000|2022-03-05 21:04:40|294.98|292.08|294.95|292.05|294.98|292.08|294.95|292.05|2
1646514290000|2022-03-05 21:04:50|294.96|292.06|294.96|292.06|294.97|292.07|294.96|292.06|11
1646514300000|2022-03-05 21:05:00|294.95|292.05|294.97|292.07|294.97|292.07|294.94|292.04|6
1646514310000|2022-03-05 21:05:10|294.95|292.05|294.95|292.05|294.97|292.07|294.94|292.04|14
1646514320000|2022-03-05 21:05:20|294.94|292.04|294.97|292.07|294.97|292.07|294.94|292.04|6
1646514330000|2022-03-05 21:05:30|294.96|292.06|294.95|292.05|294.97|292.07|294.91|292.01|13
1646514340000|2022-03-05 21:05:40|294.96|292.06|294.93|292.03|294.96|292.06|294.92|292.02|5
1646514350000|2022-03-05 21:05:50|294.94|292.04|294.88|291.98|294.95|292.05|294.88|291.98|20
1646514360000|2022-03-05 21:06:00|294.89|291.99|295.05|292.15|295.11|292.21|294.89|291.99|15
1646514370000|2022-03-05 21:06:10|295.04|292.14|294.96|292.06|295.05|292.15|294.92|292.02|23
1646514380000|2022-03-05 21:06:20|295.03|292.13|294.89|291.99|295.03|292.13|294.88|291.98|15
1646514390000|2022-03-05 21:06:30|294.88|291.98|294.75|291.85|294.9|292|294.73|291.83|20
1646514400000|2022-03-05 21:06:40|294.76|291.86|294.75|291.85|294.79|291.89|294.73|291.83|13
1646514410000|2022-03-05 21:06:50|294.74|291.84|294.73|291.83|294.76|291.86|294.73|291.83|10
1646514420000|2022-03-05 21:07:00|294.74|291.84|294.74|291.84|294.76|291.86|294.73|291.83|17
1646514430000|2022-03-05 21:07:10|294.75|291.85|294.75|291.85|294.75|291.85|294.74|291.84|15
1646514440000|2022-03-05 21:07:20|294.74|291.84|294.82|291.92|294.85|291.95|294.74|291.84|17
1646514450000|2022-03-05 21:07:30|294.8|291.9|294.72|291.82|294.85|291.95|294.68|291.78|22
1646514460000|2022-03-05 21:07:40|294.7|291.8|294.69|291.79|294.73|291.83|294.68|291.78|13
1646514470000|2022-03-05 21:07:50|294.66|291.76|294.62|291.72|294.71|291.81|294.62|291.72|10
1646514480000|2022-03-05 21:08:00|294.6|291.7|294.62|291.72|294.65|291.75|294.58|291.68|18
1646514490000|2022-03-05 21:08:10|294.61|291.71|294.6|291.7|294.62|291.72|294.6|291.7|5
1646514500000|2022-03-05 21:08:20|294.59|291.69|294.55|291.65|294.64|291.74|294.54|291.64|26
1646514510000|2022-03-05 21:08:30|294.54|291.64|294.5|291.6|294.55|291.65|294.49|291.59|17
1646514520000|2022-03-05 21:08:40|294.49|291.59|294.49|291.59|294.51|291.61|294.45|291.55|19
1646514530000|2022-03-05 21:08:50|294.48|291.58|294.62|291.72|294.62|291.72|294.48|291.58|14
1646514540000|2022-03-05 21:09:00|294.66|291.76|294.95|292.05|294.95|292.05|294.64|291.74|32
1646514550000|2022-03-05 21:09:10|294.94|292.04|294.94|292.04|294.99|292.09|294.91|292.01|30
1646514560000|2022-03-05 21:09:20|294.98|292.08|294.98|292.08|295.04|292.14|294.94|292.04|27
1646514570000|2022-03-05 21:09:30|294.97|292.07|294.97|292.07|294.98|292.08|294.96|292.06|9
1646514580000|2022-03-05 21:09:40|294.98|292.08|294.97|292.07|294.99|292.09|294.97|292.07|4
1646514590000|2022-03-05 21:09:50|295|292.1|294.98|292.08|295.01|292.11|294.96|292.06|10
1646514600000|2022-03-05 21:10:00|294.97|292.07|294.98|292.08|295|292.1|294.97|292.07|16
1646514610000|2022-03-05 21:10:10|294.97|292.07|294.95|292.05|295.01|292.11|294.92|292.02|20
1646514620000|2022-03-05 21:10:20|294.92|292.02|294.97|292.07|295|292.1|294.92|292.02|16
1646514630000|2022-03-05 21:10:30|294.95|292.05|294.93|292.03|294.95|292.05|294.91|292.01|17
1646514640000|2022-03-05 21:10:40|294.94|292.04|294.9|292|294.96|292.06|294.9|292|13
1646514650000|2022-03-05 21:10:50|294.93|292.03|294.94|292.04|294.94|292.04|294.93|292.03|4
1646514660000|2022-03-05 21:11:00|294.95|292.05|294.95|292.05|294.96|292.06|294.93|292.03|8
1646514670000|2022-03-05 21:11:10|294.93|292.03|295.01|292.11|295.02|292.12|294.93|292.03|9
1646514680000|2022-03-05 21:11:20|295.02|292.12|295.01|292.11|295.02|292.12|295|292.1|6
1646514690000|2022-03-05 21:11:30|295.03|292.13|294.93|292.03|295.05|292.15|294.93|292.03|18
1646514700000|2022-03-05 21:11:40|294.92|292.02|294.9|292|294.94|292.04|294.86|291.96|14
1646514730000|2022-03-05 21:12:10|294.91|292.01|295.01|292.11|295.01|292.11|294.91|292.01|11
1646514740000|2022-03-05 21:12:20|295.02|292.12|294.99|292.09|295.02|292.12|294.99|292.09|2
1646514750000|2022-03-05 21:12:30|294.94|292.04|294.77|291.87|294.94|292.04|294.77|291.87|12
1646514760000|2022-03-05 21:12:40|294.75|291.85|294.84|291.94|294.84|291.94|294.75|291.85|22
1646514770000|2022-03-05 21:12:50|294.83|291.93|294.76|291.86|294.83|291.93|294.76|291.86|17
1646514780000|2022-03-05 21:13:00|294.77|291.87|294.58|291.68|294.77|291.87|294.58|291.68|16
1646514790000|2022-03-05 21:13:10|294.59|291.69|294.63|291.73|294.63|291.73|294.53|291.63|20
1646514800000|2022-03-05 21:13:20|294.59|291.69|294.55|291.65|294.63|291.73|294.54|291.64|19
1646514810000|2022-03-05 21:13:30|294.56|291.66|294.53|291.63|294.56|291.66|294.53|291.63|10
1646514820000|2022-03-05 21:13:40|294.54|291.64|294.63|291.73|294.63|291.73|294.53|291.63|17
1646514830000|2022-03-05 21:13:50|294.7|291.8|294.71|291.81|294.73|291.83|294.68|291.78|22
1646514840000|2022-03-05 21:14:00|294.69|291.79|294.71|291.81|294.74|291.84|294.68|291.78|15
1646514850000|2022-03-05 21:14:10|294.69|291.79|294.73|291.83|294.73|291.83|294.69|291.79|15
1646514860000|2022-03-05 21:14:20|294.71|291.81|294.61|291.71|294.72|291.82|294.6|291.7|8
1646514870000|2022-03-05 21:14:30|294.62|291.72|294.65|291.75|294.66|291.76|294.62|291.72|5
1646514880000|2022-03-05 21:14:40|294.68|291.78|294.76|291.86|294.76|291.86|294.65|291.75|9
1646514890000|2022-03-05 21:14:50|294.81|291.91|294.8|291.9|294.81|291.91|294.79|291.89|6
1646514900000|2022-03-05 21:15:00|294.8|291.9|294.65|291.75|294.8|291.9|294.64|291.74|8
1646514910000|2022-03-05 21:15:10|294.64|291.74|294.68|291.78|294.7|291.8|294.64|291.74|10
1646514920000|2022-03-05 21:15:20|294.67|291.77|294.67|291.77|294.7|291.8|294.67|291.77|8
1646514930000|2022-03-05 21:15:30|294.68|291.78|294.74|291.84|294.74|291.84|294.67|291.77|20
1646514940000|2022-03-05 21:15:40|294.73|291.83|294.68|291.78|294.75|291.85|294.67|291.77|11
1646514950000|2022-03-05 21:15:50|294.67|291.77|294.72|291.82|294.73|291.83|294.67|291.77|15
1646514960000|2022-03-05 21:16:00|294.71|291.81|294.72|291.82|294.72|291.82|294.71|291.81|6
1646514970000|2022-03-05 21:16:10|294.71|291.81|294.67|291.77|294.71|291.81|294.66|291.76|12
1646514980000|2022-03-05 21:16:20|294.65|291.75|294.63|291.73|294.65|291.75|294.59|291.69|16
1646514990000|2022-03-05 21:16:30|294.64|291.74|294.69|291.79|294.7|291.8|294.63|291.73|14
1646515000000|2022-03-05 21:16:40|294.7|291.8|294.69|291.79|294.7|291.8|294.6|291.7|12
1646515010000|2022-03-05 21:16:50|294.7|291.8|294.67|291.77|294.7|291.8|294.67|291.77|9
1646515020000|2022-03-05 21:17:00|294.68|291.78|294.71|291.81|294.71|291.81|294.68|291.78|13
1646515030000|2022-03-05 21:17:10|294.7|291.8|294.71|291.81|294.73|291.83|294.7|291.8|9
1646515040000|2022-03-05 21:17:20|294.72|291.82|294.73|291.83|294.73|291.83|294.72|291.82|2
1646515050000|2022-03-05 21:17:30|294.74|291.84|294.77|291.87|294.78|291.88|294.74|291.84|7
1646515060000|2022-03-05 21:17:40|294.73|291.83|294.77|291.87|294.77|291.87|294.72|291.82|11
1646515070000|2022-03-05 21:17:50|294.76|291.86|294.74|291.84|294.77|291.87|294.74|291.84|5
1646515080000|2022-03-05 21:18:00|294.75|291.85|294.77|291.87|294.78|291.88|294.75|291.85|5
1646515090000|2022-03-05 21:18:10|294.76|291.86|294.79|291.89|294.79|291.89|294.76|291.86|4
1646515100000|2022-03-05 21:18:20|294.78|291.88|294.92|292.02|294.93|292.03|294.78|291.88|15
1646515110000|2022-03-05 21:18:30|294.9|292|294.88|291.98|294.9|292|294.87|291.97|4
1646515130000|2022-03-05 21:18:50|294.87|291.97|294.88|291.98|294.88|291.98|294.86|291.96|14
1646515140000|2022-03-05 21:19:00|294.87|291.97|294.87|291.97|294.88|291.98|294.87|291.97|7
1646515150000|2022-03-05 21:19:10|294.86|291.96|294.86|291.96|294.87|291.97|294.86|291.96|3
1646515160000|2022-03-05 21:19:20|294.85|291.95|294.6|291.7|294.85|291.95|294.59|291.69|9
1646515170000|2022-03-05 21:19:30|294.62|291.72|294.78|291.88|294.8|291.9|294.62|291.72|14
1646515180000|2022-03-05 21:19:40|294.8|291.9|294.85|291.95|294.85|291.95|294.77|291.87|11
1646515190000|2022-03-05 21:19:50|294.86|291.96|294.97|292.07|294.97|292.07|294.86|291.96|13
1646515200000|2022-03-05 21:20:00|294.96|292.06|294.86|291.96|294.96|292.06|294.84|291.94|18
1646515210000|2022-03-05 21:20:10|294.87|291.97|294.86|291.96|294.87|291.97|294.86|291.96|10
1646515220000|2022-03-05 21:20:20|294.87|291.97|294.86|291.96|294.87|291.97|294.86|291.96|4
1646515230000|2022-03-05 21:20:30|294.85|291.95|294.86|291.96|294.86|291.96|294.84|291.94|4
1646515240000|2022-03-05 21:20:40|294.87|291.97|294.87|291.97|294.89|291.99|294.86|291.96|9
1646515250000|2022-03-05 21:20:50|294.86|291.96|294.86|291.96|294.86|291.96|294.86|291.96|1
1646515260000|2022-03-05 21:21:00|294.87|291.97|294.87|291.97|294.88|291.98|294.86|291.96|16
1646515270000|2022-03-05 21:21:10|294.88|291.98|294.91|292.01|294.92|292.02|294.87|291.97|18
1646515280000|2022-03-05 21:21:20|294.9|292|294.9|292|294.91|292.01|294.9|292|5
1646515290000|2022-03-05 21:21:30|294.91|292.01|294.91|292.01|294.91|292.01|294.9|292|3
1646515300000|2022-03-05 21:21:40|294.89|291.99|294.9|292|294.91|292.01|294.89|291.99|3
1646515310000|2022-03-05 21:21:50|294.89|291.99|294.83|291.93|294.9|292|294.81|291.91|14
1646515320000|2022-03-05 21:22:00|294.82|291.92|294.8|291.9|294.84|291.94|294.79|291.89|14
1646515330000|2022-03-05 21:22:10|294.82|291.92|294.82|291.92|294.82|291.92|294.82|291.92|1
1646515340000|2022-03-05 21:22:20|294.79|291.89|294.78|291.88|294.79|291.89|294.77|291.87|10
1646515350000|2022-03-05 21:22:30|294.79|291.89|294.8|291.9|294.81|291.91|294.79|291.89|13
1646515360000|2022-03-05 21:22:40|294.79|291.89|294.87|291.97|294.87|291.97|294.79|291.89|11
1646515370000|2022-03-05 21:22:50|294.9|292|294.95|292.05|294.95|292.05|294.9|292|5
1646515380000|2022-03-05 21:23:00|294.97|292.07|294.96|292.06|294.97|292.07|294.94|292.04|7
1646515390000|2022-03-05 21:23:10|294.95|292.05|294.95|292.05|294.95|292.05|294.92|292.02|12
1646515400000|2022-03-05 21:23:20|294.97|292.07|294.97|292.07|294.97|292.07|294.97|292.07|1
1646515410000|2022-03-05 21:23:30|294.96|292.06|294.93|292.03|294.99|292.09|294.93|292.03|3
1646515420000|2022-03-05 21:23:40|294.91|292.01|294.99|292.09|294.99|292.09|294.88|291.98|16
1646515430000|2022-03-05 21:23:50|294.98|292.08|294.98|292.08|295|292.1|294.97|292.07|9
1646515440000|2022-03-05 21:24:00|294.99|292.09|295.02|292.12|295.02|292.12|294.97|292.07|14
1646515450000|2022-03-05 21:24:10|295.01|292.11|294.99|292.09|295.02|292.12|294.92|292.02|12
1646515460000|2022-03-05 21:24:20|295|292.1|295|292.1|295.01|292.11|294.97|292.07|18
1646515470000|2022-03-05 21:24:30|295.02|292.12|295.06|292.16|295.06|292.16|295.02|292.12|8
1646515480000|2022-03-05 21:24:40|295.05|292.15|294.98|292.08|295.05|292.15|294.98|292.08|9
1646515490000|2022-03-05 21:24:50|294.99|292.09|294.98|292.08|295|292.1|294.98|292.08|8
1646515500000|2022-03-05 21:25:00|294.97|292.07|295.03|292.13|295.07|292.17|294.97|292.07|15
1646515510000|2022-03-05 21:25:10|295.02|292.12|295.01|292.11|295.02|292.12|294.99|292.09|11
1646515520000|2022-03-05 21:25:20|295|292.1|295.05|292.15|295.05|292.15|295|292.1|5
1646515530000|2022-03-05 21:25:30|295.06|292.16|295.05|292.15|295.06|292.16|295.05|292.15|2
1646515540000|2022-03-05 21:25:40|295.04|292.14|295.05|292.15|295.08|292.18|295.04|292.14|5
1646515550000|2022-03-05 21:25:50|295.04|292.14|295.06|292.16|295.07|292.17|295.04|292.14|9
1646515560000|2022-03-05 21:26:00|295.07|292.17|295.05|292.15|295.07|292.17|295.05|292.15|7
1646515570000|2022-03-05 21:26:10|295.04|292.14|295.06|292.16|295.06|292.16|294.99|292.09|13
1646515580000|2022-03-05 21:26:20|295.05|292.15|295.03|292.13|295.05|292.15|295.03|292.13|5
1646515590000|2022-03-05 21:26:30|295.04|292.14|295.04|292.14|295.04|292.14|295.04|292.14|1
1646515600000|2022-03-05 21:26:40|295.03|292.13|295.04|292.14|295.04|292.14|295.02|292.12|4
1646515610000|2022-03-05 21:26:50|295.03|292.13|295.05|292.15|295.08|292.18|295.03|292.13|12
1646515620000|2022-03-05 21:27:00|295.04|292.14|295.05|292.15|295.05|292.15|295.04|292.14|2
1646515630000|2022-03-05 21:27:10|295.01|292.11|295|292.1|295.01|292.11|295|292.1|8
1646515640000|2022-03-05 21:27:20|295.02|292.12|295.01|292.11|295.02|292.12|295.01|292.11|16
1646515650000|2022-03-05 21:27:30|295.02|292.12|295.06|292.16|295.06|292.16|295.01|292.11|10
1646515660000|2022-03-05 21:27:40|295.05|292.15|295.05|292.15|295.07|292.17|295.04|292.14|6
1646515670000|2022-03-05 21:27:50|295.06|292.16|295.06|292.16|295.07|292.17|295.06|292.16|11
1646515680000|2022-03-05 21:28:00|295.04|292.14|295.03|292.13|295.04|292.14|294.99|292.09|10
1646515690000|2022-03-05 21:28:10|295.06|292.16|295.07|292.17|295.07|292.17|295.06|292.16|8
1646515700000|2022-03-05 21:28:20|295.06|292.16|295.06|292.16|295.07|292.17|295.06|292.16|5
1646515710000|2022-03-05 21:28:30|295.05|292.15|295.04|292.14|295.07|292.17|295.04|292.14|5
1646515720000|2022-03-05 21:28:40|295.03|292.13|295|292.1|295.03|292.13|295|292.1|5
1646515730000|2022-03-05 21:28:50|295.01|292.11|295|292.1|295.01|292.11|295|292.1|6
1646515740000|2022-03-05 21:29:00|294.99|292.09|294.99|292.09|294.99|292.09|294.99|292.09|1
1646515750000|2022-03-05 21:29:10|295|292.1|295.03|292.13|295.03|292.13|294.99|292.09|13
1646515760000|2022-03-05 21:29:20|295.05|292.15|295.05|292.15|295.05|292.15|295.03|292.13|8
1646515770000|2022-03-05 21:29:30|295.04|292.14|295.04|292.14|295.05|292.15|295.03|292.13|5
1646515780000|2022-03-05 21:29:40|295.03|292.13|295.04|292.14|295.05|292.15|295.03|292.13|16
1646515790000|2022-03-05 21:29:50|295.05|292.15|295.03|292.13|295.05|292.15|295.03|292.13|15
1646515800000|2022-03-05 21:30:00|295.02|292.12|294.94|292.04|295.03|292.13|294.93|292.03|12
1646515810000|2022-03-05 21:30:10|294.95|292.05|294.93|292.03|294.95|292.05|294.92|292.02|6
1646515820000|2022-03-05 21:30:20|294.91|292.01|294.95|292.05|294.96|292.06|294.91|292.01|10
1646515830000|2022-03-05 21:30:30|294.96|292.06|294.97|292.07|294.97|292.07|294.96|292.06|4
1646515840000|2022-03-05 21:30:40|294.96|292.06|294.97|292.07|294.98|292.08|294.96|292.06|6
1646515850000|2022-03-05 21:30:50|294.98|292.08|294.98|292.08|294.98|292.08|294.96|292.06|5
1646515860000|2022-03-05 21:31:00|294.99|292.09|294.92|292.02|294.99|292.09|294.92|292.02|8
1646515870000|2022-03-05 21:31:10|294.94|292.04|294.92|292.02|294.94|292.04|294.92|292.02|7
1646515880000|2022-03-05 21:31:20|294.91|292.01|294.92|292.02|294.93|292.03|294.9|292|8
1646515890000|2022-03-05 21:31:30|294.91|292.01|294.93|292.03|294.94|292.04|294.91|292.01|14
1646515900000|2022-03-05 21:31:40|294.94|292.04|294.93|292.03|294.94|292.04|294.93|292.03|6
1646515910000|2022-03-05 21:31:50|294.92|292.02|294.9|292|294.92|292.02|294.89|291.99|11
1646515920000|2022-03-05 21:32:00|294.89|291.99|294.81|291.91|294.89|291.99|294.81|291.91|12
1646515930000|2022-03-05 21:32:10|294.8|291.9|294.8|291.9|294.81|291.91|294.79|291.89|6
1646515940000|2022-03-05 21:32:20|294.79|291.89|294.93|292.03|294.93|292.03|294.79|291.89|9
1646515950000|2022-03-05 21:32:30|294.94|292.04|294.91|292.01|294.96|292.06|294.9|292|15
1646515960000|2022-03-05 21:32:40|294.9|292|294.9|292|294.91|292.01|294.9|292|3
1646515970000|2022-03-05 21:32:50|294.91|292.01|294.91|292.01|294.93|292.03|294.91|292.01|7
1646515980000|2022-03-05 21:33:00|294.93|292.03|294.89|291.99|294.93|292.03|294.89|291.99|8
1646515990000|2022-03-05 21:33:10|294.9|292|294.9|292|294.91|292.01|294.89|291.99|9
1646516000000|2022-03-05 21:33:20|294.91|292.01|294.9|292|294.91|292.01|294.9|292|12
1646516010000|2022-03-05 21:33:30|294.93|292.03|294.91|292.01|294.93|292.03|294.91|292.01|2
1646516020000|2022-03-05 21:33:40|294.9|292|294.91|292.01|294.92|292.02|294.9|292|6
1646516030000|2022-03-05 21:33:50|294.93|292.03|295.02|292.12|295.03|292.13|294.93|292.03|9
1646516040000|2022-03-05 21:34:00|295.03|292.13|295.02|292.12|295.04|292.14|295.02|292.12|3
1646516050000|2022-03-05 21:34:10|295.03|292.13|295.07|292.17|295.08|292.18|295.03|292.13|10
1646516060000|2022-03-05 21:34:20|295.08|292.18|295.08|292.18|295.09|292.19|295.06|292.16|9
1646516070000|2022-03-05 21:34:30|295.07|292.17|295.11|292.21|295.11|292.21|295.07|292.17|4
1646516080000|2022-03-05 21:34:40|295.09|292.19|295.07|292.17|295.11|292.21|295.07|292.17|9
1646516090000|2022-03-05 21:34:50|295.06|292.16|295.11|292.21|295.11|292.21|295.06|292.16|4
1646516100000|2022-03-05 21:35:00|295.12|292.22|295.13|292.23|295.15|292.25|295.12|292.22|7
1646516110000|2022-03-05 21:35:10|295.14|292.24|295.11|292.21|295.14|292.24|295.11|292.21|8
1646516120000|2022-03-05 21:35:20|295.12|292.22|295.13|292.23|295.13|292.23|295.11|292.21|6
1646516130000|2022-03-05 21:35:30|295.12|292.22|295.14|292.24|295.15|292.25|295.12|292.22|11
1646516140000|2022-03-05 21:35:40|295.15|292.25|295.16|292.26|295.16|292.26|295.14|292.24|12
1646516150000|2022-03-05 21:35:50|295.15|292.25|295.2|292.3|295.21|292.31|295.15|292.25|15
1646516160000|2022-03-05 21:36:00|295.21|292.31|295.21|292.31|295.21|292.31|295.21|292.31|1
1646516170000|2022-03-05 21:36:10|295.2|292.3|295.2|292.3|295.21|292.31|295.19|292.29|7
1646516190000|2022-03-05 21:36:30|295.19|292.29|295.19|292.29|295.2|292.3|295.19|292.29|3
1646516200000|2022-03-05 21:36:40|295.18|292.28|295.11|292.21|295.18|292.28|295.11|292.21|4
1646516210000|2022-03-05 21:36:50|295.12|292.22|295.15|292.25|295.15|292.25|295.12|292.22|3
1646516220000|2022-03-05 21:37:00|295.16|292.26|295.17|292.27|295.18|292.28|295.16|292.26|6
1646516230000|2022-03-05 21:37:10|295.14|292.24|295.17|292.27|295.18|292.28|295.13|292.23|12
1646516240000|2022-03-05 21:37:20|295.18|292.28|295.18|292.28|295.18|292.28|295.18|292.28|1
1646516250000|2022-03-05 21:37:30|295.17|292.27|295.16|292.26|295.17|292.27|295.16|292.26|6
1646516270000|2022-03-05 21:37:50|295.19|292.29|295.2|292.3|295.21|292.31|295.19|292.29|4
1646516280000|2022-03-05 21:38:00|295.21|292.31|295.17|292.27|295.21|292.31|295.17|292.27|9
1646516290000|2022-03-05 21:38:10|295.18|292.28|295.22|292.32|295.22|292.32|295.17|292.27|6
1646516300000|2022-03-05 21:38:20|295.23|292.33|295.24|292.34|295.25|292.35|295.23|292.33|10
1646516310000|2022-03-05 21:38:30|295.22|292.32|295.21|292.31|295.22|292.32|295.21|292.31|4
1646516320000|2022-03-05 21:38:40|295.17|292.27|295.16|292.26|295.19|292.29|295.15|292.25|13
1646516330000|2022-03-05 21:38:50|295.17|292.27|295.18|292.28|295.18|292.28|295.16|292.26|4
1646516340000|2022-03-05 21:39:00|295.19|292.29|295.14|292.24|295.19|292.29|295.14|292.24|11
1646516350000|2022-03-05 21:39:10|295.13|292.23|295.14|292.24|295.14|292.24|295.13|292.23|2
1646516360000|2022-03-05 21:39:20|295.15|292.25|295.14|292.24|295.15|292.25|295.13|292.23|6
1646516370000|2022-03-05 21:39:30|295.13|292.23|295.14|292.24|295.14|292.24|295.12|292.22|13
1646516380000|2022-03-05 21:39:40|295.13|292.23|295.11|292.21|295.14|292.24|295.11|292.21|13
1646516390000|2022-03-05 21:39:50|295.14|292.24|295.12|292.22|295.15|292.25|295.11|292.21|18
1646516400000|2022-03-05 21:40:00|295.11|292.21|295.13|292.23|295.15|292.25|295.11|292.21|20
1646516410000|2022-03-05 21:40:10|295.14|292.24|295.11|292.21|295.14|292.24|295.11|292.21|12
1646516420000|2022-03-05 21:40:20|295.12|292.22|295.11|292.21|295.13|292.23|295.1|292.2|20
1646516430000|2022-03-05 21:40:30|295.1|292.2|295.15|292.25|295.16|292.26|295.08|292.18|22
1646516440000|2022-03-05 21:40:40|295.14|292.24|295.14|292.24|295.14|292.24|295.13|292.23|13
1646516450000|2022-03-05 21:40:50|295.13|292.23|295.14|292.24|295.16|292.26|295.13|292.23|6
1646516460000|2022-03-05 21:41:00|295.16|292.26|295.12|292.22|295.16|292.26|295.11|292.21|5
1646516470000|2022-03-05 21:41:10|295.11|292.21|295.11|292.21|295.12|292.22|295.08|292.18|16
1646516480000|2022-03-05 21:41:20|295.1|292.2|295.1|292.2|295.12|292.22|295.09|292.19|10
1646516490000|2022-03-05 21:41:30|295.11|292.21|295.11|292.21|295.11|292.21|295.09|292.19|8
1646516500000|2022-03-05 21:41:40|295.09|292.19|294.8|291.9|295.1|292.2|294.78|291.88|19
1646516510000|2022-03-05 21:41:50|294.78|291.88|294.77|291.87|294.82|291.92|294.77|291.87|14
1646516520000|2022-03-05 21:42:00|294.75|291.85|294.74|291.84|294.75|291.85|294.72|291.82|18
1646516530000|2022-03-05 21:42:10|294.72|291.82|294.74|291.84|294.75|291.85|294.72|291.82|15
1646516540000|2022-03-05 21:42:20|294.73|291.83|294.74|291.84|294.75|291.85|294.72|291.82|11
1646516550000|2022-03-05 21:42:30|294.72|291.82|294.72|291.82|294.74|291.84|294.68|291.78|18
1646516560000|2022-03-05 21:42:40|294.71|291.81|294.71|291.81|294.73|291.83|294.7|291.8|16
1646516570000|2022-03-05 21:42:50|294.72|291.82|294.69|291.79|294.73|291.83|294.69|291.79|17
1646516580000|2022-03-05 21:43:00|294.7|291.8|294.71|291.81|294.72|291.82|294.69|291.79|6
1646516590000|2022-03-05 21:43:10|294.7|291.8|294.83|291.93|294.83|291.93|294.69|291.79|12
1646516600000|2022-03-05 21:43:20|294.81|291.91|294.8|291.9|294.81|291.91|294.8|291.9|4
1646516610000|2022-03-05 21:43:30|294.81|291.91|294.7|291.8|294.81|291.91|294.7|291.8|6
1646516620000|2022-03-05 21:43:40|294.71|291.81|294.73|291.83|294.73|291.83|294.69|291.79|16
1646516630000|2022-03-05 21:43:50|294.74|291.84|294.78|291.88|294.79|291.89|294.73|291.83|18
1646516640000|2022-03-05 21:44:00|294.79|291.89|294.77|291.87|294.79|291.89|294.76|291.86|13
1646516650000|2022-03-05 21:44:10|294.78|291.88|294.78|291.88|294.78|291.88|294.77|291.87|3
1646516660000|2022-03-05 21:44:20|294.79|291.89|294.79|291.89|294.79|291.89|294.78|291.88|3
1646516670000|2022-03-05 21:44:30|294.78|291.88|294.67|291.77|294.78|291.88|294.67|291.77|5
1646516680000|2022-03-05 21:44:40|294.68|291.78|294.66|291.76|294.71|291.81|294.65|291.75|10
1646516690000|2022-03-05 21:44:50|294.65|291.75|294.63|291.73|294.66|291.76|294.62|291.72|9
1646516700000|2022-03-05 21:45:00|294.63|291.73|294.63|291.73|294.63|291.73|294.62|291.72|5
1646516710000|2022-03-05 21:45:10|294.64|291.74|294.69|291.79|294.74|291.84|294.64|291.74|21
1646516720000|2022-03-05 21:45:20|294.71|291.81|294.73|291.83|294.73|291.83|294.71|291.81|5
1646516730000|2022-03-05 21:45:30|294.74|291.84|294.74|291.84|294.76|291.86|294.74|291.84|7
1646516740000|2022-03-05 21:45:40|294.75|291.85|294.75|291.85|294.75|291.85|294.75|291.85|1
1646516750000|2022-03-05 21:45:50|294.8|291.9|294.76|291.86|294.83|291.93|294.69|291.79|17
1646516760000|2022-03-05 21:46:00|294.75|291.85|294.75|291.85|294.8|291.9|294.75|291.85|11
1646516770000|2022-03-05 21:46:10|294.76|291.86|294.93|292.03|294.93|292.03|294.75|291.85|21
1646516780000|2022-03-05 21:46:20|294.94|292.04|294.95|292.05|294.99|292.09|294.9|292|16
1646516790000|2022-03-05 21:46:30|294.94|292.04|294.95|292.05|294.95|292.05|294.87|291.97|6
1646516800000|2022-03-05 21:46:40|294.91|292.01|294.93|292.03|294.95|292.05|294.91|292.01|8
1646516810000|2022-03-05 21:46:50|294.92|292.02|294.92|292.02|294.97|292.07|294.91|292.01|7
1646516820000|2022-03-05 21:47:00|294.89|291.99|294.92|292.02|294.97|292.07|294.88|291.98|19
1646516830000|2022-03-05 21:47:10|294.93|292.03|294.91|292.01|294.97|292.07|294.91|292.01|6
1646516840000|2022-03-05 21:47:20|294.92|292.02|294.9|292|295.04|292.14|294.82|291.92|19
1646516850000|2022-03-05 21:47:30|294.82|291.92|294.8|291.9|294.88|291.98|294.8|291.9|4
1646516860000|2022-03-05 21:47:40|294.79|291.89|294.81|291.91|294.81|291.91|294.78|291.88|5
1646516870000|2022-03-05 21:47:50|294.8|291.9|294.77|291.87|294.81|291.91|294.77|291.87|6
1646516880000|2022-03-05 21:48:00|294.78|291.88|294.83|291.93|294.86|291.96|294.77|291.87|11
1646516890000|2022-03-05 21:48:10|294.84|291.94|294.84|291.94|294.84|291.94|294.83|291.93|3
1646516900000|2022-03-05 21:48:20|294.83|291.93|294.85|291.95|294.85|291.95|294.83|291.93|3
1646516910000|2022-03-05 21:48:30|294.86|291.96|294.84|291.94|294.87|291.97|294.84|291.94|7
1646516920000|2022-03-05 21:48:40|294.83|291.93|294.82|291.92|294.84|291.94|294.82|291.92|5
1646516930000|2022-03-05 21:48:50|294.83|291.93|294.82|291.92|294.83|291.93|294.82|291.92|4
1646516940000|2022-03-05 21:49:00|294.86|291.96|294.89|291.99|294.9|292|294.83|291.93|13
1646516950000|2022-03-05 21:49:10|294.86|291.96|294.8|291.9|294.86|291.96|294.79|291.89|7
1646516960000|2022-03-05 21:49:20|294.79|291.89|294.75|291.85|294.81|291.91|294.75|291.85|10
1646516970000|2022-03-05 21:49:30|294.74|291.84|294.76|291.86|294.76|291.86|294.71|291.81|5
1646516980000|2022-03-05 21:49:40|294.75|291.85|294.75|291.85|294.75|291.85|294.75|291.85|1
1646517000000|2022-03-05 21:50:00|294.74|291.84|294.75|291.85|294.76|291.86|294.74|291.84|9
1646517010000|2022-03-05 21:50:10|294.76|291.86|294.78|291.88|294.78|291.88|294.76|291.86|3
1646517020000|2022-03-05 21:50:20|294.75|291.85|294.71|291.81|294.78|291.88|294.71|291.81|11
1646517030000|2022-03-05 21:50:30|294.72|291.82|294.7|291.8|294.73|291.83|294.69|291.79|13
1646517040000|2022-03-05 21:50:40|294.69|291.79|294.66|291.76|294.71|291.81|294.63|291.73|16
1646517050000|2022-03-05 21:50:50|294.63|291.73|294.74|291.84|294.76|291.86|294.63|291.73|18
1646517060000|2022-03-05 21:51:00|294.73|291.83|294.76|291.86|294.76|291.86|294.73|291.83|10
1646517070000|2022-03-05 21:51:10|294.75|291.85|294.75|291.85|294.76|291.86|294.75|291.85|21
1646517080000|2022-03-05 21:51:20|294.76|291.86|294.74|291.84|294.76|291.86|294.73|291.83|16
1646517090000|2022-03-05 21:51:30|294.73|291.83|294.69|291.79|294.73|291.83|294.69|291.79|6
1646517100000|2022-03-05 21:51:40|294.68|291.78|294.52|291.62|294.68|291.78|294.45|291.55|21
1646517110000|2022-03-05 21:51:50|294.53|291.63|294.33|291.43|294.54|291.64|294.33|291.43|17
1646517120000|2022-03-05 21:52:00|294.35|291.45|294.38|291.48|294.38|291.48|294.33|291.43|9
1646517130000|2022-03-05 21:52:10|294.37|291.47|294.37|291.47|294.38|291.48|294.37|291.47|9
1646517140000|2022-03-05 21:52:20|294.38|291.48|294.38|291.48|294.38|291.48|294.35|291.45|16
1646517150000|2022-03-05 21:52:30|294.37|291.47|294.38|291.48|294.38|291.48|294.37|291.47|2
1646517160000|2022-03-05 21:52:40|294.37|291.47|294.37|291.47|294.38|291.48|294.37|291.47|3
1646517170000|2022-03-05 21:52:50|294.36|291.46|294.35|291.45|294.37|291.47|294.33|291.43|15
1646517180000|2022-03-05 21:53:00|294.34|291.44|294.34|291.44|294.34|291.44|294.33|291.43|3
1646517200000|2022-03-05 21:53:20|294.33|291.43|294.35|291.45|294.36|291.46|294.33|291.43|5
1646517220000|2022-03-05 21:53:40|294.36|291.46|294.35|291.45|294.36|291.46|294.35|291.45|2
1646517230000|2022-03-05 21:53:50|294.34|291.44|294.33|291.43|294.34|291.44|294.33|291.43|6
1646517240000|2022-03-05 21:54:00|294.32|291.42|294.33|291.43|294.33|291.43|294.32|291.42|20
1646517250000|2022-03-05 21:54:10|294.32|291.42|294.36|291.46|294.36|291.46|294.32|291.42|12
1646517260000|2022-03-05 21:54:20|294.37|291.47|294.35|291.45|294.37|291.47|294.34|291.44|10
1646517270000|2022-03-05 21:54:30|294.37|291.47|294.32|291.42|294.37|291.47|294.31|291.41|9
1646517280000|2022-03-05 21:54:40|294.33|291.43|294.45|291.55|294.46|291.56|294.33|291.43|8
1646517290000|2022-03-05 21:54:50|294.46|291.56|294.45|291.55|294.49|291.59|294.45|291.55|23
1646517300000|2022-03-05 21:55:00|294.46|291.56|294.48|291.58|294.49|291.59|294.46|291.56|19
1646517310000|2022-03-05 21:55:10|294.47|291.57|294.49|291.59|294.53|291.63|294.47|291.57|12
1646517320000|2022-03-05 21:55:20|294.51|291.61|294.52|291.62|294.53|291.63|294.51|291.61|4
1646517330000|2022-03-05 21:55:30|294.54|291.64|294.55|291.65|294.57|291.67|294.5|291.6|15
1646517340000|2022-03-05 21:55:40|294.6|291.7|294.38|291.48|294.6|291.7|294.38|291.48|23
1646517350000|2022-03-05 21:55:50|294.39|291.49|294.31|291.41|294.42|291.52|294.31|291.41|11
1646517360000|2022-03-05 21:56:00|294.3|291.4|294.23|291.33|294.33|291.43|294.23|291.33|20
1646517370000|2022-03-05 21:56:10|294.24|291.34|294.2|291.3|294.3|291.4|294.12|291.22|24
1646517380000|2022-03-05 21:56:20|294.18|291.28|294.26|291.36|294.28|291.38|294.18|291.28|18
1646517390000|2022-03-05 21:56:30|294.24|291.34|294.25|291.35|294.27|291.37|294.23|291.33|16
1646517400000|2022-03-05 21:56:40|294.22|291.32|294.24|291.34|294.27|291.37|294.22|291.32|11
1646517410000|2022-03-05 21:56:50|294.25|291.35|294.19|291.29|294.25|291.35|294.18|291.28|9
1646517420000|2022-03-05 21:57:00|294.22|291.32|294.2|291.3|294.28|291.38|294.17|291.27|23
1646517430000|2022-03-05 21:57:10|294.21|291.31|294.11|291.21|294.23|291.33|294.11|291.21|13
1646517440000|2022-03-05 21:57:20|294.1|291.2|294.1|291.2|294.1|291.2|294.09|291.19|3
1646517450000|2022-03-05 21:57:30|294.11|291.21|294.2|291.3|294.2|291.3|294.11|291.21|14
1646517460000|2022-03-05 21:57:40|294.16|291.26|294.14|291.24|294.17|291.27|294.14|291.24|8
1646517470000|2022-03-05 21:57:50|294.13|291.23|294.06|291.16|294.14|291.24|294.03|291.13|15
1646517480000|2022-03-05 21:58:00|294.13|291.23|294.11|291.21|294.13|291.23|294.03|291.13|10
1646517490000|2022-03-05 21:58:10|294.12|291.22|293.86|290.96|294.12|291.22|293.86|290.96|24
1646517500000|2022-03-05 21:58:20|293.87|290.97|293.82|290.92|293.87|290.97|293.82|290.92|7
1646517510000|2022-03-05 21:58:30|293.77|290.87|293.79|290.89|293.82|290.92|293.71|290.81|20
1646517520000|2022-03-05 21:58:40|293.78|290.88|293.84|290.94|293.85|290.95|293.76|290.86|18
1646517530000|2022-03-05 21:58:50|293.85|290.95|293.88|290.98|293.88|290.98|293.84|290.94|13
1646517540000|2022-03-05 21:59:00|293.9|291|293.92|291.02|293.94|291.04|293.89|290.99|11
1646517550000|2022-03-05 21:59:10|293.93|291.03|293.95|291.05|293.95|291.05|293.93|291.03|9
1646517560000|2022-03-05 21:59:20|293.94|291.04|293.78|290.88|293.96|291.06|293.77|290.87|17
1646517570000|2022-03-05 21:59:30|293.79|290.89|293.63|290.73|293.79|290.89|293.63|290.73|24
1646517580000|2022-03-05 21:59:40|293.58|290.68|293.61|290.71|293.64|290.74|293.58|290.68|16
1646517590000|2022-03-05 21:59:50|293.64|290.74|293.83|290.93|293.83|290.93|293.64|290.74|17
1646517600000|2022-03-05 22:00:00|293.83|290.93|294.02|291.12|294.04|291.14|293.82|290.92|20
1646517610000|2022-03-05 22:00:10|294.03|291.13|294.06|291.16|294.06|291.16|293.95|291.05|11
1646517620000|2022-03-05 22:00:20|294.05|291.15|293.98|291.08|294.08|291.18|293.98|291.08|15
1646517630000|2022-03-05 22:00:30|293.97|291.07|294|291.1|294|291.1|293.97|291.07|3
1646517640000|2022-03-05 22:00:40|293.99|291.09|293.99|291.09|294.04|291.14|293.98|291.08|9
1646517650000|2022-03-05 22:00:50|293.98|291.08|293.99|291.09|293.99|291.09|293.98|291.08|2
1646517660000|2022-03-05 22:01:00|293.98|291.08|293.91|291.01|293.98|291.08|293.91|291.01|7
1646517670000|2022-03-05 22:01:10|293.88|290.98|293.74|290.84|293.88|290.98|293.74|290.84|21
1646517680000|2022-03-05 22:01:20|293.73|290.83|293.54|290.64|293.75|290.85|293.54|290.64|7
1646517690000|2022-03-05 22:01:30|293.52|290.62|293.58|290.68|293.58|290.68|293.48|290.58|12
1646517700000|2022-03-05 22:01:40|293.55|290.65|293.6|290.7|293.6|290.7|293.54|290.64|11
1646517710000|2022-03-05 22:01:50|293.59|290.69|293.46|290.56|293.63|290.73|293.46|290.56|14
1646517720000|2022-03-05 22:02:00|293.39|290.49|293.34|290.44|293.4|290.5|293.33|290.43|16
1646517730000|2022-03-05 22:02:10|293.36|290.46|293.51|290.61|293.51|290.61|293.32|290.42|18
1646517740000|2022-03-05 22:02:20|293.52|290.62|293.58|290.68|293.58|290.68|293.51|290.61|8
1646517750000|2022-03-05 22:02:30|293.6|290.7|293.63|290.73|293.63|290.73|293.59|290.69|7
1646517760000|2022-03-05 22:02:40|293.64|290.74|293.64|290.74|293.64|290.74|293.64|290.74|1
1646517770000|2022-03-05 22:02:50|293.6|290.7|293.59|290.69|293.6|290.7|293.57|290.67|4
1646517780000|2022-03-05 22:03:00|293.6|290.7|293.59|290.69|293.63|290.73|293.59|290.69|7
1646517790000|2022-03-05 22:03:10|293.6|290.7|293.68|290.78|293.7|290.8|293.6|290.7|12
1646517800000|2022-03-05 22:03:20|293.69|290.79|293.59|290.69|293.69|290.79|293.55|290.65|15
1646517810000|2022-03-05 22:03:30|293.6|290.7|293.64|290.74|293.65|290.75|293.6|290.7|11
1646517820000|2022-03-05 22:03:40|293.63|290.73|293.62|290.72|293.63|290.73|293.6|290.7|8
1646517830000|2022-03-05 22:03:50|293.61|290.71|293.58|290.68|293.62|290.72|293.58|290.68|6
1646517840000|2022-03-05 22:04:00|293.56|290.66|293.5|290.6|293.6|290.7|293.5|290.6|12
1646517850000|2022-03-05 22:04:10|293.49|290.59|293.46|290.56|293.5|290.6|293.46|290.56|16
1646517860000|2022-03-05 22:04:20|293.49|290.59|293.38|290.48|293.5|290.6|293.37|290.47|12
1646517870000|2022-03-05 22:04:30|293.37|290.47|293.4|290.5|293.4|290.5|293.37|290.47|15
1646517880000|2022-03-05 22:04:40|293.39|290.49|293.27|290.37|293.4|290.5|293.27|290.37|17
1646517890000|2022-03-05 22:04:50|293.29|290.39|293.33|290.43|293.33|290.43|293.29|290.39|11
1646517900000|2022-03-05 22:05:00|293.32|290.42|293.38|290.48|293.38|290.48|293.31|290.41|17
1646517910000|2022-03-05 22:05:10|293.39|290.49|293.42|290.52|293.48|290.58|293.39|290.49|15
1646517920000|2022-03-05 22:05:20|293.41|290.51|293.49|290.59|293.49|290.59|293.41|290.51|11
1646517930000|2022-03-05 22:05:30|293.5|290.6|293.49|290.59|293.5|290.6|293.46|290.56|6
1646517940000|2022-03-05 22:05:40|293.48|290.58|293.49|290.59|293.49|290.59|293.48|290.58|2
1646517950000|2022-03-05 22:05:50|293.48|290.58|293.49|290.59|293.49|290.59|293.48|290.58|2
1646517960000|2022-03-05 22:06:00|293.5|290.6|293.59|290.69|293.61|290.71|293.5|290.6|16
1646517980000|2022-03-05 22:06:20|293.6|290.7|293.71|290.81|293.71|290.81|293.59|290.69|13
1646517990000|2022-03-05 22:06:30|293.7|290.8|293.68|290.78|293.7|290.8|293.67|290.77|5
1646518000000|2022-03-05 22:06:40|293.69|290.79|293.7|290.8|293.7|290.8|293.68|290.78|6
1646518010000|2022-03-05 22:06:50|293.69|290.79|293.76|290.86|293.76|290.86|293.69|290.79|12
1646518030000|2022-03-05 22:07:10|293.72|290.82|293.64|290.74|293.72|290.82|293.62|290.72|5
1646518040000|2022-03-05 22:07:20|293.62|290.72|293.65|290.75|293.65|290.75|293.6|290.7|8
1646518050000|2022-03-05 22:07:30|293.64|290.74|293.64|290.74|293.64|290.74|293.64|290.74|1
1646518060000|2022-03-05 22:07:40|293.61|290.71|293.52|290.62|293.61|290.71|293.52|290.62|4
1646518070000|2022-03-05 22:07:50|293.5|290.6|293.49|290.59|293.52|290.62|293.47|290.57|16
1646518080000|2022-03-05 22:08:00|293.5|290.6|293.49|290.59|293.52|290.62|293.48|290.58|14
1646518090000|2022-03-05 22:08:10|293.48|290.58|293.43|290.53|293.48|290.58|293.31|290.41|20
1646518100000|2022-03-05 22:08:20|293.44|290.54|293.43|290.53|293.5|290.6|293.39|290.49|16
1646518110000|2022-03-05 22:08:30|293.42|290.52|293.45|290.55|293.45|290.55|293.42|290.52|13
1646518120000|2022-03-05 22:08:40|293.46|290.56|293.41|290.51|293.47|290.57|293.41|290.51|8
1646518130000|2022-03-05 22:08:50|293.42|290.52|293.46|290.56|293.47|290.57|293.42|290.52|14
1646518140000|2022-03-05 22:09:00|293.47|290.57|293.5|290.6|293.52|290.62|293.46|290.56|14
1646518150000|2022-03-05 22:09:10|293.49|290.59|293.48|290.58|293.53|290.63|293.48|290.58|10
1646518160000|2022-03-05 22:09:20|293.49|290.59|293.49|290.59|293.5|290.6|293.48|290.58|5
1646518170000|2022-03-05 22:09:30|293.48|290.58|293.44|290.54|293.48|290.58|293.43|290.53|10
1646518180000|2022-03-05 22:09:40|293.43|290.53|293.41|290.51|293.44|290.54|293.41|290.51|5
1646518190000|2022-03-05 22:09:50|293.42|290.52|293.43|290.53|293.44|290.54|293.41|290.51|6
1646518200000|2022-03-05 22:10:00|293.42|290.52|293.42|290.52|293.42|290.52|293.42|290.52|1
1646518210000|2022-03-05 22:10:10|293.41|290.51|293.44|290.54|293.45|290.55|293.41|290.51|5
1646518220000|2022-03-05 22:10:20|293.45|290.55|293.45|290.55|293.45|290.55|293.44|290.54|3
1646518230000|2022-03-05 22:10:30|293.44|290.54|293.47|290.57|293.53|290.63|293.44|290.54|18
1646518240000|2022-03-05 22:10:40|293.48|290.58|293.5|290.6|293.51|290.61|293.45|290.55|11
1646518250000|2022-03-05 22:10:50|293.48|290.58|293.34|290.44|293.48|290.58|293.3|290.4|19
1646518260000|2022-03-05 22:11:00|293.33|290.43|293.42|290.52|293.43|290.53|293.32|290.42|13
1646518270000|2022-03-05 22:11:10|293.41|290.51|293.47|290.57|293.47|290.57|293.41|290.51|10
1646518280000|2022-03-05 22:11:20|293.46|290.56|293.47|290.57|293.48|290.58|293.46|290.56|4
1646518290000|2022-03-05 22:11:30|293.49|290.59|293.56|290.66|293.56|290.66|293.48|290.58|14
1646518300000|2022-03-05 22:11:40|293.55|290.65|293.55|290.65|293.55|290.65|293.54|290.64|5
1646518310000|2022-03-05 22:11:50|293.53|290.63|293.52|290.62|293.55|290.65|293.52|290.62|11
1646518320000|2022-03-05 22:12:00|293.54|290.64|293.52|290.62|293.54|290.64|293.52|290.62|11
1646518330000|2022-03-05 22:12:10|293.53|290.63|293.52|290.62|293.54|290.64|293.52|290.62|13
1646518350000|2022-03-05 22:12:30|293.53|290.63|293.6|290.7|293.61|290.71|293.53|290.63|5
1646518360000|2022-03-05 22:12:40|293.61|290.71|293.62|290.72|293.64|290.74|293.61|290.71|6
1646518370000|2022-03-05 22:12:50|293.63|290.73|293.67|290.77|293.67|290.77|293.63|290.73|9
1646518380000|2022-03-05 22:13:00|293.68|290.78|293.7|290.8|293.71|290.81|293.67|290.77|6
1646518390000|2022-03-05 22:13:10|293.71|290.81|293.75|290.85|293.76|290.86|293.7|290.8|8
1646518400000|2022-03-05 22:13:20|293.76|290.86|293.77|290.87|293.77|290.87|293.74|290.84|7
1646518410000|2022-03-05 22:13:30|293.78|290.88|293.78|290.88|293.78|290.88|293.77|290.87|3
1646518420000|2022-03-05 22:13:40|293.77|290.87|293.77|290.87|293.78|290.88|293.77|290.87|5
1646518430000|2022-03-05 22:13:50|293.78|290.88|293.72|290.82|293.78|290.88|293.72|290.82|9
1646518440000|2022-03-05 22:14:00|293.71|290.81|293.67|290.77|293.71|290.81|293.66|290.76|15
1646518450000|2022-03-05 22:14:10|293.66|290.76|293.56|290.66|293.66|290.76|293.55|290.65|13
1646518460000|2022-03-05 22:14:20|293.55|290.65|293.59|290.69|293.6|290.7|293.55|290.65|9
1646518470000|2022-03-05 22:14:30|293.58|290.68|293.54|290.64|293.6|290.7|293.53|290.63|11
1646518480000|2022-03-05 22:14:40|293.56|290.66|293.55|290.65|293.56|290.66|293.52|290.62|17
1646518490000|2022-03-05 22:14:50|293.54|290.64|293.55|290.65|293.55|290.65|293.54|290.64|2
1646518500000|2022-03-05 22:15:00|293.56|290.66|293.61|290.71|293.61|290.71|293.55|290.65|9
1646518510000|2022-03-05 22:15:10|293.6|290.7|293.63|290.73|293.63|290.73|293.6|290.7|6
1646518540000|2022-03-05 22:15:40|293.66|290.76|293.66|290.76|293.68|290.78|293.66|290.76|3
1646518550000|2022-03-05 22:15:50|293.67|290.77|293.66|290.76|293.68|290.78|293.66|290.76|4
1646518560000|2022-03-05 22:16:00|293.68|290.78|293.69|290.79|293.7|290.8|293.67|290.77|14
1646518570000|2022-03-05 22:16:10|293.7|290.8|293.7|290.8|293.7|290.8|293.69|290.79|3
1646518590000|2022-03-05 22:16:30|293.71|290.81|293.78|290.88|293.78|290.88|293.7|290.8|9
1646518600000|2022-03-05 22:16:40|293.76|290.86|293.82|290.92|293.82|290.92|293.76|290.86|4
1646518620000|2022-03-05 22:17:00|293.81|290.91|293.92|291.02|293.92|291.02|293.81|290.91|8
1646518630000|2022-03-05 22:17:10|293.94|291.04|293.9|291|293.94|291.04|293.9|291|2
1646518640000|2022-03-05 22:17:20|293.91|291.01|293.92|291.02|293.93|291.03|293.91|291.01|4
1646518650000|2022-03-05 22:17:30|293.93|291.03|293.92|291.02|293.93|291.03|293.92|291.02|4
1646518660000|2022-03-05 22:17:40|293.91|291.01|293.97|291.07|293.97|291.07|293.91|291.01|9
1646518670000|2022-03-05 22:17:50|293.96|291.06|293.96|291.06|293.97|291.07|293.96|291.06|9
1646518680000|2022-03-05 22:18:00|293.97|291.07|293.96|291.06|293.97|291.07|293.96|291.06|2
1646518690000|2022-03-05 22:18:10|293.97|291.07|293.88|290.98|293.97|291.07|293.88|290.98|12
1646518700000|2022-03-05 22:18:20|293.89|290.99|293.86|290.96|293.89|290.99|293.86|290.96|10
1646518710000|2022-03-05 22:18:30|293.87|290.97|293.87|290.97|293.88|290.98|293.86|290.96|6
1646518720000|2022-03-05 22:18:40|293.88|290.98|293.9|291|293.92|291.02|293.88|290.98|4
1646518730000|2022-03-05 22:18:50|293.92|291.02|293.92|291.02|293.92|291.02|293.9|291|15
1646518770000|2022-03-05 22:19:30|293.91|291.01|293.91|291.01|293.92|291.02|293.9|291|8
1646518780000|2022-03-05 22:19:40|293.92|291.02|293.91|291.01|293.92|291.02|293.89|290.99|6
1646518790000|2022-03-05 22:19:50|293.9|291|293.86|290.96|293.9|291|293.85|290.95|10
1646518800000|2022-03-05 22:20:00|293.82|290.92|293.79|290.89|293.85|290.95|293.78|290.88|14
1646518810000|2022-03-05 22:20:10|293.77|290.87|293.75|290.85|293.78|290.88|293.75|290.85|7
1646518820000|2022-03-05 22:20:20|293.76|290.86|293.77|290.87|293.78|290.88|293.74|290.84|16
1646518830000|2022-03-05 22:20:30|293.76|290.86|293.7|290.8|293.76|290.86|293.7|290.8|16
1646518840000|2022-03-05 22:20:40|293.71|290.81|293.72|290.82|293.73|290.83|293.65|290.75|13
1646518850000|2022-03-05 22:20:50|293.73|290.83|293.76|290.86|293.77|290.87|293.71|290.81|14
1646518860000|2022-03-05 22:21:00|293.77|290.87|293.77|290.87|293.77|290.87|293.76|290.86|3
1646518870000|2022-03-05 22:21:10|293.78|290.88|293.82|290.92|293.83|290.93|293.75|290.85|13
1646518910000|2022-03-05 22:21:50|293.87|290.97|293.87|290.97|293.88|290.98|293.85|290.95|13
1646518920000|2022-03-05 22:22:00|293.9|291|293.94|291.04|293.94|291.04|293.9|291|8
1646518930000|2022-03-05 22:22:10|293.96|291.06|294.02|291.12|294.02|291.12|293.96|291.06|8
1646518940000|2022-03-05 22:22:20|294.03|291.13|294.09|291.19|294.1|291.2|294.02|291.12|10
1646518950000|2022-03-05 22:22:30|294.1|291.2|294.09|291.19|294.1|291.2|294.09|291.19|4
1646518960000|2022-03-05 22:22:40|294.12|291.22|294.14|291.24|294.15|291.25|294.12|291.22|4
1646518980000|2022-03-05 22:23:00|294.15|291.25|294.16|291.26|294.16|291.26|294.14|291.24|6
1646518990000|2022-03-05 22:23:10|294.15|291.25|294.15|291.25|294.17|291.27|294.15|291.25|9
1646519000000|2022-03-05 22:23:20|294.16|291.26|294.16|291.26|294.17|291.27|294.15|291.25|5
1646519010000|2022-03-05 22:23:30|294.17|291.27|294.18|291.28|294.19|291.29|294.15|291.25|7
1646519020000|2022-03-05 22:23:40|294.19|291.29|294.19|291.29|294.19|291.29|294.18|291.28|19
1646519030000|2022-03-05 22:23:50|294.2|291.3|294.24|291.34|294.24|291.34|294.18|291.28|13
1646519040000|2022-03-05 22:24:00|294.23|291.33|294.24|291.34|294.24|291.34|294.23|291.33|18
1646519050000|2022-03-05 22:24:10|294.23|291.33|294.27|291.37|294.27|291.37|294.23|291.33|13
1646519060000|2022-03-05 22:24:20|294.28|291.38|294.28|291.38|294.28|291.38|294.27|291.37|11
1646519070000|2022-03-05 22:24:30|294.29|291.39|294.28|291.38|294.29|291.39|294.28|291.38|16
1646519080000|2022-03-05 22:24:40|294.29|291.39|294.24|291.34|294.29|291.39|294.24|291.34|10
1646519090000|2022-03-05 22:24:50|294.25|291.35|294.27|291.37|294.29|291.39|294.24|291.34|8
1646519100000|2022-03-05 22:25:00|294.29|291.39|294.22|291.32|294.29|291.39|294.21|291.31|18
1646519110000|2022-03-05 22:25:10|294.25|291.35|294.22|291.32|294.25|291.35|294.22|291.32|9
1646519120000|2022-03-05 22:25:20|294.24|291.34|294.27|291.37|294.27|291.37|294.22|291.32|13
1646519130000|2022-03-05 22:25:30|294.26|291.36|294.28|291.38|294.28|291.38|294.25|291.35|6
1646519140000|2022-03-05 22:25:40|294.37|291.47|294.38|291.48|294.38|291.48|294.36|291.46|8
1646519150000|2022-03-05 22:25:50|294.39|291.49|294.48|291.58|294.48|291.58|294.39|291.49|9
1646519160000|2022-03-05 22:26:00|294.47|291.57|294.48|291.58|294.48|291.58|294.47|291.57|4
1646519170000|2022-03-05 22:26:10|294.47|291.57|294.48|291.58|294.48|291.58|294.47|291.57|2
1646519180000|2022-03-05 22:26:20|294.47|291.57|294.65|291.75|294.66|291.76|294.47|291.57|6
1646519190000|2022-03-05 22:26:30|294.66|291.76|294.67|291.77|294.69|291.79|294.65|291.75|13
1646519200000|2022-03-05 22:26:40|294.66|291.76|294.7|291.8|294.7|291.8|294.66|291.76|6
1646519210000|2022-03-05 22:26:50|294.67|291.77|294.72|291.82|294.72|291.82|294.67|291.77|4
1646519220000|2022-03-05 22:27:00|294.67|291.77|294.72|291.82|294.72|291.82|294.67|291.77|7
1646519230000|2022-03-05 22:27:10|294.67|291.77|294.71|291.81|294.71|291.81|294.67|291.77|8
1646519240000|2022-03-05 22:27:20|294.68|291.78|294.72|291.82|294.72|291.82|294.68|291.78|2
1646519250000|2022-03-05 22:27:30|294.68|291.78|294.69|291.79|294.69|291.79|294.67|291.77|7
1646519260000|2022-03-05 22:27:40|294.68|291.78|294.67|291.77|294.69|291.79|294.67|291.77|11
1646519270000|2022-03-05 22:27:50|294.66|291.76|294.7|291.8|294.71|291.81|294.66|291.76|12
1646519280000|2022-03-05 22:28:00|294.69|291.79|294.63|291.73|294.69|291.79|294.63|291.73|9
1646519290000|2022-03-05 22:28:10|294.62|291.72|294.33|291.43|294.62|291.72|294.32|291.42|18
1646519300000|2022-03-05 22:28:20|294.35|291.45|294.16|291.26|294.35|291.45|294.16|291.26|13
1646519310000|2022-03-05 22:28:30|294.17|291.27|294.17|291.27|294.17|291.27|294.16|291.26|5
1646519320000|2022-03-05 22:28:40|294.18|291.28|294.17|291.27|294.18|291.28|294.16|291.26|3
1646519330000|2022-03-05 22:28:50|294.18|291.28|294.07|291.17|294.18|291.28|294.06|291.16|10
1646519340000|2022-03-05 22:29:00|294.06|291.16|294.06|291.16|294.06|291.16|294.06|291.16|1
1646519350000|2022-03-05 22:29:10|294.08|291.18|294.08|291.18|294.08|291.18|294.06|291.16|3
1646519360000|2022-03-05 22:29:20|294.07|291.17|294.07|291.17|294.07|291.17|294.07|291.17|1
1646519390000|2022-03-05 22:29:50|294.06|291.16|294.06|291.16|294.06|291.16|294.06|291.16|1
1646519400000|2022-03-05 22:30:00|294.07|291.17|294.06|291.16|294.07|291.17|294.06|291.16|2
1646519420000|2022-03-05 22:30:20|294.07|291.17|294.06|291.16|294.07|291.17|294.06|291.16|2
1646519430000|2022-03-05 22:30:30|294.04|291.14|294.08|291.18|294.08|291.18|294.04|291.14|5
1646519440000|2022-03-05 22:30:40|294.09|291.19|294.18|291.28|294.18|291.28|294.09|291.19|8
1646519450000|2022-03-05 22:30:50|294.17|291.27|294.21|291.31|294.21|291.31|294.17|291.27|8
1646519460000|2022-03-05 22:31:00|294.2|291.3|294.26|291.36|294.26|291.36|294.2|291.3|11
1646519470000|2022-03-05 22:31:10|294.27|291.37|294.37|291.47|294.38|291.48|294.27|291.37|6
1646519490000|2022-03-05 22:31:30|294.38|291.48|294.37|291.47|294.38|291.48|294.37|291.47|2
1646519500000|2022-03-05 22:31:40|294.38|291.48|294.46|291.56|294.46|291.56|294.38|291.48|6
1646519510000|2022-03-05 22:31:50|294.47|291.57|294.5|291.6|294.51|291.61|294.46|291.56|8
1646519520000|2022-03-05 22:32:00|294.49|291.59|294.51|291.61|294.51|291.61|294.48|291.58|8
1646519530000|2022-03-05 22:32:10|294.52|291.62|294.52|291.62|294.52|291.62|294.49|291.59|3
1646519540000|2022-03-05 22:32:20|294.49|291.59|294.52|291.62|294.52|291.62|294.49|291.59|2
1646519550000|2022-03-05 22:32:30|294.49|291.59|294.47|291.57|294.51|291.61|294.47|291.57|6
1646519560000|2022-03-05 22:32:40|294.45|291.55|294.23|291.33|294.45|291.55|294.23|291.33|16
1646519570000|2022-03-05 22:32:50|294.24|291.34|294.37|291.47|294.37|291.47|294.22|291.32|10
1646519580000|2022-03-05 22:33:00|294.36|291.46|294.37|291.47|294.37|291.47|294.36|291.46|4
1646519590000|2022-03-05 22:33:10|294.36|291.46|294.37|291.47|294.37|291.47|294.36|291.46|2
1646519600000|2022-03-05 22:33:20|294.36|291.46|294.36|291.46|294.36|291.46|294.36|291.46|1
1646519610000|2022-03-05 22:33:30|294.35|291.45|294.36|291.46|294.37|291.47|294.35|291.45|6
1646519620000|2022-03-05 22:33:40|294.37|291.47|294.38|291.48|294.39|291.49|294.36|291.46|5
1646519630000|2022-03-05 22:33:50|294.39|291.49|294.39|291.49|294.39|291.49|294.39|291.49|1
1646519640000|2022-03-05 22:34:00|294.4|291.5|294.4|291.5|294.41|291.51|294.4|291.5|7
1646519650000|2022-03-05 22:34:10|294.41|291.51|294.5|291.6|294.5|291.6|294.41|291.51|10
1646519660000|2022-03-05 22:34:20|294.51|291.61|294.55|291.65|294.55|291.65|294.51|291.61|7
1646519670000|2022-03-05 22:34:30|294.56|291.66|294.58|291.68|294.58|291.68|294.55|291.65|4
1646519680000|2022-03-05 22:34:40|294.57|291.67|294.59|291.69|294.59|291.69|294.56|291.66|15
1646519690000|2022-03-05 22:34:50|294.58|291.68|294.59|291.69|294.61|291.71|294.58|291.68|17
1646519700000|2022-03-05 22:35:00|294.58|291.68|294.63|291.73|294.63|291.73|294.58|291.68|15
1646519710000|2022-03-05 22:35:10|294.64|291.74|294.64|291.74|294.64|291.74|294.63|291.73|7
1646519720000|2022-03-05 22:35:20|294.63|291.73|294.63|291.73|294.64|291.74|294.63|291.73|7
1646519730000|2022-03-05 22:35:30|294.64|291.74|294.65|291.75|294.66|291.76|294.64|291.74|5
1646519740000|2022-03-05 22:35:40|294.64|291.74|294.65|291.75|294.65|291.75|294.64|291.74|6
1646519750000|2022-03-05 22:35:50|294.64|291.74|294.64|291.74|294.65|291.75|294.63|291.73|5
1646519760000|2022-03-05 22:36:00|294.65|291.75|294.64|291.74|294.65|291.75|294.64|291.74|4
1646519770000|2022-03-05 22:36:10|294.63|291.73|294.46|291.56|294.64|291.74|294.46|291.56|14
1646519790000|2022-03-05 22:36:30|294.47|291.57|294.46|291.56|294.48|291.58|294.46|291.56|6
1646519800000|2022-03-05 22:36:40|294.47|291.57|294.5|291.6|294.5|291.6|294.46|291.56|9
1646519820000|2022-03-05 22:37:00|294.49|291.59|294.54|291.64|294.54|291.64|294.49|291.59|7
1646519830000|2022-03-05 22:37:10|294.51|291.61|294.45|291.55|294.53|291.63|294.45|291.55|14
1646519840000|2022-03-05 22:37:20|294.47|291.57|294.4|291.5|294.47|291.57|294.4|291.5|10
1646519850000|2022-03-05 22:37:30|294.41|291.51|294.38|291.48|294.41|291.51|294.37|291.47|7
1646519860000|2022-03-05 22:37:40|294.37|291.47|294.35|291.45|294.38|291.48|294.35|291.45|7
1646519870000|2022-03-05 22:37:50|294.36|291.46|294.36|291.46|294.36|291.46|294.36|291.46|1
1646519880000|2022-03-05 22:38:00|294.35|291.45|294.36|291.46|294.36|291.46|294.35|291.45|2
1646519890000|2022-03-05 22:38:10|294.3|291.4|294.3|291.4|294.3|291.4|294.3|291.4|1
1646519900000|2022-03-05 22:38:20|294.29|291.39|294.3|291.4|294.3|291.4|294.29|291.39|2
1646519910000|2022-03-05 22:38:30|294.29|291.39|294.33|291.43|294.33|291.43|294.29|291.39|3
1646519920000|2022-03-05 22:38:40|294.29|291.39|294.3|291.4|294.32|291.42|294.29|291.39|3
1646519940000|2022-03-05 22:39:00|294.29|291.39|294.38|291.48|294.39|291.49|294.29|291.39|13
1646519950000|2022-03-05 22:39:10|294.37|291.47|294.37|291.47|294.39|291.49|294.37|291.47|5
1646519960000|2022-03-05 22:39:20|294.38|291.48|294.39|291.49|294.39|291.49|294.38|291.48|2
1646519970000|2022-03-05 22:39:30|294.4|291.5|294.41|291.51|294.41|291.51|294.39|291.49|4
1646519980000|2022-03-05 22:39:40|294.42|291.52|294.41|291.51|294.42|291.52|294.41|291.51|2
1646519990000|2022-03-05 22:39:50|294.42|291.52|294.42|291.52|294.42|291.52|294.41|291.51|9
1646520010000|2022-03-05 22:40:10|294.41|291.51|294.41|291.51|294.41|291.51|294.4|291.5|7
1646520020000|2022-03-05 22:40:20|294.4|291.5|294.42|291.52|294.42|291.52|294.4|291.5|2
1646520170000|2022-03-05 22:42:50|294.37|291.47|294.29|291.39|294.37|291.47|294.28|291.38|5
1646520180000|2022-03-05 22:43:00|294.27|291.37|294.27|291.37|294.27|291.37|294.27|291.37|1
1646520190000|2022-03-05 22:43:10|294.28|291.38|294.37|291.47|294.37|291.47|294.27|291.37|6
1646520200000|2022-03-05 22:43:20|294.36|291.46|294.47|291.57|294.47|291.57|294.36|291.46|5
1646520210000|2022-03-05 22:43:30|294.48|291.58|294.49|291.59|294.49|291.59|294.48|291.58|2
1646520220000|2022-03-05 22:43:40|294.48|291.58|294.53|291.63|294.53|291.63|294.48|291.58|11
1646520230000|2022-03-05 22:43:50|294.52|291.62|294.53|291.63|294.53|291.63|294.52|291.62|2
1646520240000|2022-03-05 22:44:00|294.55|291.65|294.56|291.66|294.58|291.68|294.55|291.65|13
1646520250000|2022-03-05 22:44:10|294.57|291.67|294.65|291.75|294.65|291.75|294.56|291.66|6
1646520260000|2022-03-05 22:44:20|294.66|291.76|294.68|291.78|294.68|291.78|294.66|291.76|3
1646520270000|2022-03-05 22:44:30|294.69|291.79|294.69|291.79|294.69|291.79|294.69|291.79|1
1646520280000|2022-03-05 22:44:40|294.68|291.78|294.7|291.8|294.7|291.8|294.68|291.78|2
1646520290000|2022-03-05 22:44:50|294.71|291.81|294.91|292.01|294.92|292.02|294.71|291.81|9
1646520300000|2022-03-05 22:45:00|294.9|292|294.96|292.06|294.98|292.08|294.89|291.99|18
1646520310000|2022-03-05 22:45:10|294.97|292.07|294.93|292.03|294.98|292.08|294.89|291.99|13
1646520320000|2022-03-05 22:45:20|294.96|292.06|294.89|291.99|294.96|292.06|294.89|291.99|2
1646520330000|2022-03-05 22:45:30|294.96|292.06|294.89|291.99|294.96|292.06|294.89|291.99|4
1646520340000|2022-03-05 22:45:40|294.96|292.06|294.89|291.99|294.96|292.06|294.89|291.99|3
1646520350000|2022-03-05 22:45:50|294.9|292|294.89|291.99|294.97|292.07|294.84|291.94|7
1646520360000|2022-03-05 22:46:00|294.9|292|294.87|291.97|294.9|292|294.87|291.97|3
1646520370000|2022-03-05 22:46:10|294.88|291.98|294.89|291.99|294.89|291.99|294.88|291.98|4
1646520380000|2022-03-05 22:46:20|294.85|291.95|294.83|291.93|294.85|291.95|294.83|291.93|4
1646520390000|2022-03-05 22:46:30|294.82|291.92|294.74|291.84|294.83|291.93|294.74|291.84|23
1646520400000|2022-03-05 22:46:40|294.76|291.86|294.78|291.88|294.81|291.91|294.76|291.86|17
1646520410000|2022-03-05 22:46:50|294.77|291.87|294.8|291.9|294.8|291.9|294.74|291.84|16
1646520420000|2022-03-05 22:47:00|294.77|291.87|294.8|291.9|294.8|291.9|294.75|291.85|22
1646520430000|2022-03-05 22:47:10|294.78|291.88|294.77|291.87|294.8|291.9|294.75|291.85|19
1646520440000|2022-03-05 22:47:20|294.8|291.9|294.89|291.99|294.91|292.01|294.77|291.87|12
1646520450000|2022-03-05 22:47:30|294.9|292|294.89|291.99|294.9|292|294.89|291.99|2
1646520460000|2022-03-05 22:47:40|294.9|292|294.9|292|294.9|292|294.88|291.98|3
1646520500000|2022-03-05 22:48:20|294.91|292.01|294.95|292.05|294.95|292.05|294.91|292.01|3
1646520510000|2022-03-05 22:48:30|294.85|291.95|294.85|291.95|294.89|291.99|294.85|291.95|3
1646520520000|2022-03-05 22:48:40|294.84|291.94|294.88|291.98|294.88|291.98|294.84|291.94|5
1646520530000|2022-03-05 22:48:50|294.87|291.97|294.87|291.97|294.87|291.97|294.87|291.97|1
1646520540000|2022-03-05 22:49:00|294.89|291.99|294.88|291.98|294.89|291.99|294.86|291.96|9
1646520550000|2022-03-05 22:49:10|294.84|291.94|294.8|291.9|294.88|291.98|294.8|291.9|15
1646520560000|2022-03-05 22:49:20|294.82|291.92|294.79|291.89|294.82|291.92|294.78|291.88|11
1646520570000|2022-03-05 22:49:30|294.78|291.88|294.77|291.87|294.8|291.9|294.76|291.86|9
1646520580000|2022-03-05 22:49:40|294.66|291.76|294.73|291.83|294.75|291.85|294.66|291.76|11
1646520590000|2022-03-05 22:49:50|294.72|291.82|294.73|291.83|294.73|291.83|294.72|291.82|6
1646520600000|2022-03-05 22:50:00|294.7|291.8|294.71|291.81|294.73|291.83|294.66|291.76|9
1646520610000|2022-03-05 22:50:10|294.72|291.82|294.71|291.81|294.72|291.82|294.67|291.77|19
1646520620000|2022-03-05 22:50:20|294.69|291.79|294.68|291.78|294.7|291.8|294.67|291.77|12
1646520630000|2022-03-05 22:50:30|294.69|291.79|294.68|291.78|294.7|291.8|294.66|291.76|16
1646520640000|2022-03-05 22:50:40|294.67|291.77|294.68|291.78|294.7|291.8|294.67|291.77|11
1646520660000|2022-03-05 22:51:00|294.69|291.79|294.71|291.81|294.71|291.81|294.69|291.79|5
1646520670000|2022-03-05 22:51:10|294.69|291.79|294.71|291.81|294.76|291.86|294.69|291.79|3
1646520680000|2022-03-05 22:51:20|294.7|291.8|294.84|291.94|294.85|291.95|294.69|291.79|19
1646520690000|2022-03-05 22:51:30|294.86|291.96|294.93|292.03|294.93|292.03|294.86|291.96|13
1646520700000|2022-03-05 22:51:40|294.92|292.02|294.95|292.05|294.96|292.06|294.92|292.02|6
1646520710000|2022-03-05 22:51:50|294.97|292.07|295.05|292.15|295.08|292.18|294.97|292.07|15
1646520720000|2022-03-05 22:52:00|295.06|292.16|295.05|292.15|295.07|292.17|295.05|292.15|6
1646520730000|2022-03-05 22:52:10|295.04|292.14|294.98|292.08|295.05|292.15|294.94|292.04|11
1646520740000|2022-03-05 22:52:20|295|292.1|294.98|292.08|295|292.1|294.98|292.08|3
1646520750000|2022-03-05 22:52:30|294.97|292.07|294.96|292.06|294.97|292.07|294.96|292.06|2
1646520760000|2022-03-05 22:52:40|294.97|292.07|295.03|292.13|295.03|292.13|294.96|292.06|9
1646520770000|2022-03-05 22:52:50|295.02|292.12|295.02|292.12|295.02|292.12|294.97|292.07|6
1646520780000|2022-03-05 22:53:00|295.01|292.11|294.97|292.07|295.02|292.12|294.96|292.06|4
1646520790000|2022-03-05 22:53:10|294.96|292.06|294.96|292.06|295.03|292.13|294.96|292.06|6
1646520800000|2022-03-05 22:53:20|295.03|292.13|295.03|292.13|295.03|292.13|294.97|292.07|5
1646520810000|2022-03-05 22:53:30|294.98|292.08|294.97|292.07|294.98|292.08|294.97|292.07|2
1646520820000|2022-03-05 22:53:40|295.02|292.12|294.97|292.07|295.02|292.12|294.97|292.07|2
1646520830000|2022-03-05 22:53:50|295.02|292.12|294.95|292.05|295.02|292.12|294.91|292.01|12
1646520840000|2022-03-05 22:54:00|294.92|292.02|294.93|292.03|294.95|292.05|294.88|291.98|16
1646520850000|2022-03-05 22:54:10|294.92|292.02|294.94|292.04|294.94|292.04|294.9|292|13
1646520860000|2022-03-05 22:54:20|294.9|292|295.04|292.14|295.04|292.14|294.9|292|15
1646520870000|2022-03-05 22:54:30|295.01|292.11|295.09|292.19|295.11|292.21|295.01|292.11|7
1646520880000|2022-03-05 22:54:40|295.1|292.2|295.06|292.16|295.26|292.36|295.06|292.16|25
1646520890000|2022-03-05 22:54:50|295.05|292.15|295.03|292.13|295.06|292.16|295.02|292.12|5
1646520900000|2022-03-05 22:55:00|295.13|292.23|295.14|292.24|295.14|292.24|295.11|292.21|6
1646520910000|2022-03-05 22:55:10|295.16|292.26|295.14|292.24|295.16|292.26|295.14|292.24|4
1646520920000|2022-03-05 22:55:20|295.16|292.26|295.12|292.22|295.16|292.26|295.12|292.22|12
1646520930000|2022-03-05 22:55:30|295.2|292.3|295.22|292.32|295.22|292.32|295.2|292.3|3
1646520940000|2022-03-05 22:55:40|295.23|292.33|295.16|292.26|295.23|292.33|295.15|292.25|13
1646520950000|2022-03-05 22:55:50|295.19|292.29|295.18|292.28|295.19|292.29|295.16|292.26|8
1646520960000|2022-03-05 22:56:00|295.17|292.27|295.15|292.25|295.18|292.28|295.15|292.25|17
1646520970000|2022-03-05 22:56:10|295.16|292.26|295.12|292.22|295.17|292.27|295.09|292.19|15
1646520980000|2022-03-05 22:56:20|295.11|292.21|295.16|292.26|295.16|292.26|295.1|292.2|4
1646520990000|2022-03-05 22:56:30|295.14|292.24|295.16|292.26|295.16|292.26|295.14|292.24|2
1646521000000|2022-03-05 22:56:40|295.14|292.24|295.02|292.12|295.16|292.26|295.01|292.11|21
1646521010000|2022-03-05 22:56:50|295.09|292.19|294.99|292.09|295.09|292.19|294.96|292.06|22
1646521020000|2022-03-05 22:57:00|295.02|292.12|295.03|292.13|295.03|292.13|294.99|292.09|10
1646521030000|2022-03-05 22:57:10|294.99|292.09|295.04|292.14|295.05|292.15|294.98|292.08|14
1646521040000|2022-03-05 22:57:20|294.99|292.09|294.99|292.09|295.04|292.14|294.98|292.08|18
1646521050000|2022-03-05 22:57:30|294.98|292.08|295|292.1|295|292.1|294.98|292.08|5
1646521060000|2022-03-05 22:57:40|295.02|292.12|294.97|292.07|295.02|292.12|294.96|292.06|15
1646521070000|2022-03-05 22:57:50|294.99|292.09|294.93|292.03|294.99|292.09|294.91|292.01|16
1646521080000|2022-03-05 22:58:00|294.94|292.04|294.93|292.03|294.94|292.04|294.92|292.02|6
1646521090000|2022-03-05 22:58:10|294.94|292.04|295.02|292.12|295.02|292.12|294.88|291.98|18
1646521100000|2022-03-05 22:58:20|295.01|292.11|295|292.1|295.08|292.18|294.98|292.08|20
1646521110000|2022-03-05 22:58:30|295.01|292.11|294.98|292.08|295.04|292.14|294.97|292.07|18
1646521120000|2022-03-05 22:58:40|295|292.1|294.99|292.09|295.03|292.13|294.97|292.07|13
1646521130000|2022-03-05 22:58:50|295|292.1|294.98|292.08|295.03|292.13|294.97|292.07|14
1646521140000|2022-03-05 22:59:00|295.01|292.11|295.11|292.21|295.15|292.25|294.98|292.08|21
1646521150000|2022-03-05 22:59:10|295.12|292.22|295.17|292.27|295.17|292.27|295.12|292.22|4
1646521160000|2022-03-05 22:59:20|295.16|292.26|295.22|292.32|295.22|292.32|295.13|292.23|14
1646521170000|2022-03-05 22:59:30|295.21|292.31|295.21|292.31|295.22|292.32|295.2|292.3|21
1646521180000|2022-03-05 22:59:40|295.22|292.32|295.17|292.27|295.34|292.44|295.17|292.27|19
1646521190000|2022-03-05 22:59:50|295.16|292.26|295.17|292.27|295.17|292.27|295.16|292.26|4
1646521200000|2022-03-05 23:00:00|295.2|292.3|295.22|292.32|295.24|292.34|295.19|292.29|12
1646521210000|2022-03-05 23:00:10|295.21|292.31|295.11|292.21|295.23|292.33|295.1|292.2|18
1646521220000|2022-03-05 23:00:20|295.1|292.2|294.71|291.81|295.11|292.21|294.71|291.81|22
1646521230000|2022-03-05 23:00:30|294.69|291.79|294.62|291.72|294.69|291.79|294.53|291.63|20
1646521240000|2022-03-05 23:00:40|294.63|291.73|294.57|291.67|294.64|291.74|294.55|291.65|17
1646521250000|2022-03-05 23:00:50|294.53|291.63|294.44|291.54|294.53|291.63|294.44|291.54|15
1646521260000|2022-03-05 23:01:00|294.46|291.56|294.32|291.42|294.47|291.57|294.31|291.41|18
1646521270000|2022-03-05 23:01:10|294.29|291.39|294.21|291.31|294.33|291.43|294.2|291.3|15
1646521280000|2022-03-05 23:01:20|294.2|291.3|294.2|291.3|294.21|291.31|294.19|291.29|7
1646521290000|2022-03-05 23:01:30|294.21|291.31|294.16|291.26|294.22|291.32|294.15|291.25|13
1646521300000|2022-03-05 23:01:40|294.15|291.25|294.2|291.3|294.22|291.32|294.14|291.24|16
1646521310000|2022-03-05 23:01:50|294.21|291.31|294.21|291.31|294.21|291.31|294.2|291.3|9
1646521320000|2022-03-05 23:02:00|294.22|291.32|294.24|291.34|294.25|291.35|294.21|291.31|14
1646521330000|2022-03-05 23:02:10|294.25|291.35|294.24|291.34|294.25|291.35|294.23|291.33|9
1646521340000|2022-03-05 23:02:20|294.25|291.35|294.21|291.31|294.25|291.35|294.21|291.31|11
1646521350000|2022-03-05 23:02:30|294.18|291.28|294.12|291.22|294.18|291.28|294.11|291.21|9
1646521370000|2022-03-05 23:02:50|294.13|291.23|294.2|291.3|294.21|291.31|294.12|291.22|13
1646521380000|2022-03-05 23:03:00|294.19|291.29|294.21|291.31|294.22|291.32|294.19|291.29|15
1646521390000|2022-03-05 23:03:10|294.22|291.32|294.21|291.31|294.23|291.33|294.21|291.31|13
1646521400000|2022-03-05 23:03:20|294.22|291.32|294.29|291.39|294.29|291.39|294.21|291.31|6
1646521410000|2022-03-05 23:03:30|294.3|291.4|294.31|291.41|294.31|291.41|294.29|291.39|4
1646521420000|2022-03-05 23:03:40|294.3|291.4|294.32|291.42|294.32|291.42|294.3|291.4|2
1646521430000|2022-03-05 23:03:50|294.31|291.41|294.28|291.38|294.31|291.41|294.28|291.38|4
1646521440000|2022-03-05 23:04:00|294.29|291.39|294.31|291.41|294.31|291.41|294.29|291.39|7
1646521450000|2022-03-05 23:04:10|294.3|291.4|294.46|291.56|294.46|291.56|294.3|291.4|10
1646521460000|2022-03-05 23:04:20|294.47|291.57|294.4|291.5|294.47|291.57|294.39|291.49|16
1646521470000|2022-03-05 23:04:30|294.39|291.49|294.43|291.53|294.43|291.53|294.39|291.49|5
1646521480000|2022-03-05 23:04:40|294.44|291.54|294.45|291.55|294.45|291.55|294.44|291.54|6
1646521490000|2022-03-05 23:04:50|294.44|291.54|294.43|291.53|294.45|291.55|294.4|291.5|13
1646521500000|2022-03-05 23:05:00|294.42|291.52|294.42|291.52|294.43|291.53|294.42|291.52|5
1646521510000|2022-03-05 23:05:10|294.41|291.51|294.54|291.64|294.54|291.64|294.41|291.51|7
1646521520000|2022-03-05 23:05:20|294.55|291.65|294.55|291.65|294.55|291.65|294.54|291.64|7
1646521530000|2022-03-05 23:05:30|294.56|291.66|294.76|291.86|294.76|291.86|294.56|291.66|17
1646521540000|2022-03-05 23:05:40|294.75|291.85|294.74|291.84|294.75|291.85|294.74|291.84|2
1646521550000|2022-03-05 23:05:50|294.73|291.83|294.51|291.61|294.73|291.83|294.51|291.61|13
1646521560000|2022-03-05 23:06:00|294.5|291.6|294.61|291.71|294.62|291.72|294.44|291.54|11
1646521570000|2022-03-05 23:06:10|294.62|291.72|294.66|291.76|294.67|291.77|294.56|291.66|15
1646521580000|2022-03-05 23:06:20|294.67|291.77|294.71|291.81|294.71|291.81|294.65|291.75|16
1646521590000|2022-03-05 23:06:30|294.7|291.8|294.71|291.81|294.71|291.81|294.69|291.79|4
1646521600000|2022-03-05 23:06:40|294.72|291.82|294.74|291.84|294.74|291.84|294.71|291.81|7
1646521610000|2022-03-05 23:06:50|294.73|291.83|294.74|291.84|294.74|291.84|294.73|291.83|2
1646521620000|2022-03-05 23:07:00|294.76|291.86|295.01|292.11|295.01|292.11|294.76|291.86|12
1646521630000|2022-03-05 23:07:10|294.97|292.07|294.76|291.86|295.01|292.11|294.75|291.85|9
1646521640000|2022-03-05 23:07:20|294.79|291.89|294.79|291.89|294.8|291.9|294.78|291.88|4
1646521650000|2022-03-05 23:07:30|294.78|291.88|294.8|291.9|294.81|291.91|294.78|291.88|23
1646521660000|2022-03-05 23:07:40|294.81|291.91|294.81|291.91|294.81|291.91|294.8|291.9|25
1646521670000|2022-03-05 23:07:50|294.8|291.9|294.91|292.01|294.91|292.01|294.8|291.9|20
1646521680000|2022-03-05 23:08:00|294.92|292.02|294.93|292.03|295|292.1|294.92|292.02|12
1646521690000|2022-03-05 23:08:10|294.94|292.04|294.94|292.04|294.94|292.04|294.93|292.03|5
1646521700000|2022-03-05 23:08:20|294.93|292.03|294.95|292.05|294.96|292.06|294.93|292.03|18
1646521710000|2022-03-05 23:08:30|294.94|292.04|294.95|292.05|294.96|292.06|294.94|292.04|19
1646521720000|2022-03-05 23:08:40|294.94|292.04|294.96|292.06|294.97|292.07|294.94|292.04|7
1646521730000|2022-03-05 23:08:50|294.95|292.05|294.97|292.07|294.97|292.07|294.94|292.04|5
1646521740000|2022-03-05 23:09:00|294.96|292.06|294.94|292.04|294.96|292.06|294.94|292.04|7
1646521750000|2022-03-05 23:09:10|294.93|292.03|295.06|292.16|295.06|292.16|294.93|292.03|7
1646521760000|2022-03-05 23:09:20|295.07|292.17|295.07|292.17|295.09|292.19|295.07|292.17|11
1646521770000|2022-03-05 23:09:30|295.09|292.19|295.08|292.18|295.09|292.19|295.06|292.16|14
1646521780000|2022-03-05 23:09:40|295.09|292.19|295.12|292.22|295.12|292.22|295.06|292.16|18
1646521790000|2022-03-05 23:09:50|295.11|292.21|295.11|292.21|295.12|292.22|295.1|292.2|12
1646521800000|2022-03-05 23:10:00|295.12|292.22|295.1|292.2|295.12|292.22|295.1|292.2|17
1646521810000|2022-03-05 23:10:10|295.08|292.18|294.95|292.05|295.1|292.2|294.95|292.05|17
1646521820000|2022-03-05 23:10:20|294.94|292.04|295.01|292.11|295.02|292.12|294.94|292.04|19
1646521830000|2022-03-05 23:10:30|295.02|292.12|295.03|292.13|295.03|292.13|295.01|292.11|12
1646521840000|2022-03-05 23:10:40|295.06|292.16|295.06|292.16|295.06|292.16|295.05|292.15|13
1646521850000|2022-03-05 23:10:50|295.07|292.17|295.1|292.2|295.1|292.2|295.07|292.17|9
1646521860000|2022-03-05 23:11:00|295.11|292.21|295.2|292.3|295.2|292.3|295.1|292.2|8
1646521870000|2022-03-05 23:11:10|295.19|292.29|295.2|292.3|295.2|292.3|295.18|292.28|15
1646521880000|2022-03-05 23:11:20|295.19|292.29|295.19|292.29|295.2|292.3|295.19|292.29|13
1646521890000|2022-03-05 23:11:30|295.2|292.3|295.2|292.3|295.2|292.3|295.19|292.29|11
1646521900000|2022-03-05 23:11:40|295.19|292.29|295.21|292.31|295.21|292.31|295.19|292.29|9
1646521910000|2022-03-05 23:11:50|295.2|292.3|295.12|292.22|295.23|292.33|295.12|292.22|9
1646521920000|2022-03-05 23:12:00|295.11|292.21|295.13|292.23|295.14|292.24|295.09|292.19|10
1646521930000|2022-03-05 23:12:10|295.14|292.24|295.21|292.31|295.22|292.32|295.14|292.24|13
1646521940000|2022-03-05 23:12:20|295.2|292.3|295.2|292.3|295.21|292.31|295.19|292.29|15
1646521950000|2022-03-05 23:12:30|295.19|292.29|295.21|292.31|295.21|292.31|295.19|292.29|7
1646521960000|2022-03-05 23:12:40|295.2|292.3|295.2|292.3|295.2|292.3|295.2|292.3|1
1646521970000|2022-03-05 23:12:50|295.19|292.29|295.22|292.32|295.22|292.32|295.17|292.27|19
1646521980000|2022-03-05 23:13:00|295.21|292.31|295.13|292.23|295.22|292.32|295.13|292.23|8
1646521990000|2022-03-05 23:13:10|295.14|292.24|295.18|292.28|295.2|292.3|295.14|292.24|9
1646522010000|2022-03-05 23:13:30|295.19|292.29|295.17|292.27|295.19|292.29|295.17|292.27|11
1646522020000|2022-03-05 23:13:40|295.18|292.28|295.13|292.23|295.18|292.28|295.13|292.23|14
1646522030000|2022-03-05 23:13:50|295.12|292.22|295.16|292.26|295.18|292.28|295.12|292.22|15
1646522040000|2022-03-05 23:14:00|295.15|292.25|295.15|292.25|295.16|292.26|295.15|292.25|7
1646522050000|2022-03-05 23:14:10|295.12|292.22|295.12|292.22|295.13|292.23|295.11|292.21|8
1646522060000|2022-03-05 23:14:20|295.13|292.23|295.23|292.33|295.23|292.33|295.12|292.22|12
1646522070000|2022-03-05 23:14:30|295.22|292.32|295.21|292.31|295.23|292.33|295.2|292.3|11
1646522080000|2022-03-05 23:14:40|295.22|292.32|295.22|292.32|295.23|292.33|295.21|292.31|5
1646522090000|2022-03-05 23:14:50|295.23|292.33|295.14|292.24|295.23|292.33|295.13|292.23|8
1646522100000|2022-03-05 23:15:00|295.13|292.23|295.13|292.23|295.14|292.24|295.12|292.22|9
1646522110000|2022-03-05 23:15:10|295.14|292.24|295.01|292.11|295.14|292.24|295|292.1|9
1646522120000|2022-03-05 23:15:20|295.02|292.12|295.02|292.12|295.02|292.12|295.01|292.11|5
1646522130000|2022-03-05 23:15:30|294.99|292.09|294.94|292.04|294.99|292.09|294.94|292.04|2
1646522140000|2022-03-05 23:15:40|294.95|292.05|294.97|292.07|294.97|292.07|294.93|292.03|11
1646522150000|2022-03-05 23:15:50|294.99|292.09|294.93|292.03|294.99|292.09|294.93|292.03|9
1646522160000|2022-03-05 23:16:00|294.82|291.92|294.87|291.97|294.87|291.97|294.8|291.9|18
1646522170000|2022-03-05 23:16:10|294.86|291.96|294.88|291.98|294.88|291.98|294.85|291.95|7
1646522180000|2022-03-05 23:16:20|294.86|291.96|294.87|291.97|294.88|291.98|294.85|291.95|13
1646522190000|2022-03-05 23:16:30|294.85|291.95|294.91|292.01|294.91|292.01|294.85|291.95|12
1646522200000|2022-03-05 23:16:40|294.89|291.99|294.89|291.99|294.89|291.99|294.88|291.98|13
1646522210000|2022-03-05 23:16:50|294.88|291.98|294.89|291.99|294.9|292|294.88|291.98|15
1646522220000|2022-03-05 23:17:00|294.9|292|294.86|291.96|294.95|292.05|294.86|291.96|17
1646522230000|2022-03-05 23:17:10|294.89|291.99|294.91|292.01|294.91|292.01|294.88|291.98|9
1646522240000|2022-03-05 23:17:20|294.94|292.04|295.03|292.13|295.03|292.13|294.94|292.04|12
1646522250000|2022-03-05 23:17:30|295.04|292.14|295.14|292.24|295.17|292.27|295.04|292.14|10
1646522260000|2022-03-05 23:17:40|295.15|292.25|295.18|292.28|295.19|292.29|295.12|292.22|10
1646522270000|2022-03-05 23:17:50|295.17|292.27|295.14|292.24|295.2|292.3|295.14|292.24|8
1646522280000|2022-03-05 23:18:00|295.19|292.29|295.26|292.36|295.26|292.36|295.17|292.27|11
1646522290000|2022-03-05 23:18:10|295.25|292.35|295.26|292.36|295.26|292.36|295.23|292.33|7
1646522300000|2022-03-05 23:18:20|295.23|292.33|295.26|292.36|295.26|292.36|295.23|292.33|13
1646522310000|2022-03-05 23:18:30|295.25|292.35|295.36|292.46|295.36|292.46|295.25|292.35|15
1646522320000|2022-03-05 23:18:40|295.35|292.45|295.36|292.46|295.36|292.46|295.32|292.42|5
1646522330000|2022-03-05 23:18:50|295.38|292.48|295.28|292.38|295.38|292.48|295.28|292.38|14
1646522340000|2022-03-05 23:19:00|295.3|292.4|295.37|292.47|295.39|292.49|295.29|292.39|19
1646522350000|2022-03-05 23:19:10|295.38|292.48|295.37|292.47|295.38|292.48|295.37|292.47|14
1646522360000|2022-03-05 23:19:20|295.38|292.48|295.32|292.42|295.38|292.48|295.32|292.42|10
1646522370000|2022-03-05 23:19:30|295.29|292.39|295.2|292.3|295.3|292.4|295.19|292.29|14
1646522380000|2022-03-05 23:19:40|295.19|292.29|295.23|292.33|295.25|292.35|295.19|292.29|10
1646522390000|2022-03-05 23:19:50|295.24|292.34|295.22|292.32|295.24|292.34|295.22|292.32|5
1646522400000|2022-03-05 23:20:00|295.23|292.33|295.18|292.28|295.27|292.37|295.18|292.28|9
1646522410000|2022-03-05 23:20:10|295.19|292.29|295.18|292.28|295.2|292.3|295.16|292.26|12
1646522420000|2022-03-05 23:20:20|295.19|292.29|295.22|292.32|295.28|292.38|295.19|292.29|16
1646522430000|2022-03-05 23:20:30|295.23|292.33|295.23|292.33|295.24|292.34|295.23|292.33|13
1646522440000|2022-03-05 23:20:40|295.22|292.32|295.17|292.27|295.22|292.32|295.16|292.26|5
1646522450000|2022-03-05 23:20:50|295.16|292.26|295.2|292.3|295.21|292.31|295.16|292.26|12
1646522460000|2022-03-05 23:21:00|295.21|292.31|295.21|292.31|295.21|292.31|295.21|292.31|1
1646522470000|2022-03-05 23:21:10|295.22|292.32|295.22|292.32|295.22|292.32|295.21|292.31|9
1646522480000|2022-03-05 23:21:20|295.21|292.31|295.26|292.36|295.27|292.37|295.21|292.31|12
1646522490000|2022-03-05 23:21:30|295.25|292.35|295.31|292.41|295.31|292.41|295.25|292.35|13
1646522500000|2022-03-05 23:21:40|295.3|292.4|295.22|292.32|295.31|292.41|295.22|292.32|10
1646522510000|2022-03-05 23:21:50|295.23|292.33|295.19|292.29|295.24|292.34|295.19|292.29|11
1646522520000|2022-03-05 23:22:00|295.2|292.3|295.24|292.34|295.25|292.35|295.19|292.29|7
1646522530000|2022-03-05 23:22:10|295.2|292.3|295.2|292.3|295.21|292.31|295.19|292.29|7
1646522550000|2022-03-05 23:22:30|295.22|292.32|295.38|292.48|295.43|292.53|295.22|292.32|11
1646522560000|2022-03-05 23:22:40|295.39|292.49|295.33|292.43|295.39|292.49|295.32|292.42|10
1646522570000|2022-03-05 23:22:50|295.34|292.44|295.37|292.47|295.37|292.47|295.34|292.44|6
1646522580000|2022-03-05 23:23:00|295.36|292.46|295.37|292.47|295.37|292.47|295.36|292.46|6
1646522590000|2022-03-05 23:23:10|295.36|292.46|295.38|292.48|295.38|292.48|295.36|292.46|5
1646522600000|2022-03-05 23:23:20|295.37|292.47|295.37|292.47|295.38|292.48|295.35|292.45|7
1646522610000|2022-03-05 23:23:30|295.36|292.46|295.37|292.47|295.38|292.48|295.36|292.46|5
1646522620000|2022-03-05 23:23:40|295.36|292.46|295.38|292.48|295.38|292.48|295.36|292.46|2
1646522630000|2022-03-05 23:23:50|295.39|292.49|295.38|292.48|295.39|292.49|295.38|292.48|10
1646522640000|2022-03-05 23:24:00|295.37|292.47|295.37|292.47|295.37|292.47|295.37|292.47|1
1646522650000|2022-03-05 23:24:10|295.38|292.48|295.4|292.5|295.4|292.5|295.37|292.47|5
1646522660000|2022-03-05 23:24:20|295.39|292.49|295.37|292.47|295.4|292.5|295.37|292.47|6
1646522670000|2022-03-05 23:24:30|295.36|292.46|295.21|292.31|295.36|292.46|295.21|292.31|6
1646522680000|2022-03-05 23:24:40|295.2|292.3|295.18|292.28|295.2|292.3|295.18|292.28|5
1646522690000|2022-03-05 23:24:50|295.19|292.29|295.22|292.32|295.24|292.34|295.19|292.29|10
1646522700000|2022-03-05 23:25:00|295.21|292.31|295.25|292.35|295.26|292.36|295.21|292.31|10
1646522710000|2022-03-05 23:25:10|295.22|292.32|295.12|292.22|295.22|292.32|295.12|292.22|14
1646522720000|2022-03-05 23:25:20|295.13|292.23|295.05|292.15|295.13|292.23|295.05|292.15|5
1646522730000|2022-03-05 23:25:30|295.04|292.14|294.96|292.06|295.05|292.15|294.95|292.05|13
1646522740000|2022-03-05 23:25:40|294.99|292.09|295.08|292.18|295.08|292.18|294.99|292.09|11
1646522750000|2022-03-05 23:25:50|295.07|292.17|295.04|292.14|295.07|292.17|295.04|292.14|5
1646522760000|2022-03-05 23:26:00|295.05|292.15|295.08|292.18|295.08|292.18|295.04|292.14|5
1646522770000|2022-03-05 23:26:10|295.07|292.17|295.04|292.14|295.07|292.17|295.04|292.14|2
1646522780000|2022-03-05 23:26:20|295.05|292.15|295.06|292.16|295.06|292.16|295.05|292.15|4
1646522790000|2022-03-05 23:26:30|295.05|292.15|295.13|292.23|295.13|292.23|295.05|292.15|8
1646522800000|2022-03-05 23:26:40|295.12|292.22|295.06|292.16|295.18|292.28|295.05|292.15|11
1646522810000|2022-03-05 23:26:50|295.04|292.14|295.05|292.15|295.05|292.15|295.04|292.14|4
1646522820000|2022-03-05 23:27:00|295.04|292.14|295.07|292.17|295.07|292.17|295.04|292.14|2
1646522830000|2022-03-05 23:27:10|295.08|292.18|295.1|292.2|295.1|292.2|295.08|292.18|3
1646522840000|2022-03-05 23:27:20|295.09|292.19|295.02|292.12|295.1|292.2|295.02|292.12|12
1646522850000|2022-03-05 23:27:30|295.03|292.13|295.02|292.12|295.03|292.13|295.02|292.12|2
1646522860000|2022-03-05 23:27:40|295.03|292.13|294.81|291.91|295.03|292.13|294.81|291.91|17
1646522870000|2022-03-05 23:27:50|294.82|291.92|294.77|291.87|294.85|291.95|294.74|291.84|10
1646522880000|2022-03-05 23:28:00|294.7|291.8|294.69|291.79|294.71|291.81|294.69|291.79|8
1646522890000|2022-03-05 23:28:10|294.73|291.83|294.75|291.85|294.75|291.85|294.73|291.83|4
1646522900000|2022-03-05 23:28:20|294.76|291.86|294.74|291.84|294.77|291.87|294.73|291.83|8
1646522910000|2022-03-05 23:28:30|294.73|291.83|294.77|291.87|294.78|291.88|294.73|291.83|7
1646522920000|2022-03-05 23:28:40|294.74|291.84|294.74|291.84|294.74|291.84|294.74|291.84|1
1646522930000|2022-03-05 23:28:50|294.75|291.85|294.75|291.85|294.75|291.85|294.74|291.84|3
1646522940000|2022-03-05 23:29:00|294.76|291.86|294.75|291.85|294.86|291.96|294.73|291.83|11
1646522950000|2022-03-05 23:29:10|294.76|291.86|294.91|292.01|294.92|292.02|294.76|291.86|18
1646522960000|2022-03-05 23:29:20|294.9|292|294.88|291.98|294.94|292.04|294.87|291.97|14
1646522970000|2022-03-05 23:29:30|294.89|291.99|294.92|292.02|294.96|292.06|294.88|291.98|8
1646522980000|2022-03-05 23:29:40|294.91|292.01|294.91|292.01|294.93|292.03|294.89|291.99|8
1646522990000|2022-03-05 23:29:50|294.9|292|294.9|292|294.9|292|294.87|291.97|4
1646523000000|2022-03-05 23:30:00|294.91|292.01|294.77|291.87|294.91|292.01|294.75|291.85|8
1646523010000|2022-03-05 23:30:10|294.75|291.85|294.58|291.68|294.75|291.85|294.58|291.68|12
1646523020000|2022-03-05 23:30:20|294.59|291.69|294.58|291.68|294.6|291.7|294.56|291.66|8
1646523030000|2022-03-05 23:30:30|294.57|291.67|294.5|291.6|294.57|291.67|294.48|291.58|5
1646523040000|2022-03-05 23:30:40|294.53|291.63|294.56|291.66|294.58|291.68|294.53|291.63|9
1646523050000|2022-03-05 23:30:50|294.57|291.67|294.57|291.67|294.58|291.68|294.55|291.65|8
1646523060000|2022-03-05 23:31:00|294.6|291.7|294.6|291.7|294.6|291.7|294.56|291.66|10
1646523070000|2022-03-05 23:31:10|294.61|291.71|294.85|291.95|294.86|291.96|294.61|291.71|12
1646523080000|2022-03-05 23:31:20|294.83|291.93|294.87|291.97|294.87|291.97|294.83|291.93|7
1646523090000|2022-03-05 23:31:30|294.88|291.98|294.92|292.02|294.96|292.06|294.88|291.98|17
1646523100000|2022-03-05 23:31:40|294.93|292.03|294.95|292.05|295.02|292.12|294.91|292.01|18
1646523110000|2022-03-05 23:31:50|294.96|292.06|295.03|292.13|295.03|292.13|294.96|292.06|9
1646523120000|2022-03-05 23:32:00|295|292.1|295.07|292.17|295.1|292.2|295|292.1|14
1646523130000|2022-03-05 23:32:10|295.08|292.18|295.1|292.2|295.1|292.2|295.06|292.16|10
1646523140000|2022-03-05 23:32:20|295.09|292.19|295.09|292.19|295.1|292.2|295.07|292.17|9
1646523150000|2022-03-05 23:32:30|295.06|292.16|295.11|292.21|295.11|292.21|295.01|292.11|12
1646523160000|2022-03-05 23:32:40|295.12|292.22|295.03|292.13|295.12|292.22|295.01|292.11|10
1646523170000|2022-03-05 23:32:50|295.04|292.14|295.04|292.14|295.04|292.14|295.03|292.13|3
1646523180000|2022-03-05 23:33:00|295.03|292.13|295.04|292.14|295.04|292.14|295.03|292.13|4
1646523190000|2022-03-05 23:33:10|295.03|292.13|294.87|291.97|295.03|292.13|294.87|291.97|16
1646523200000|2022-03-05 23:33:20|294.86|291.96|294.8|291.9|294.86|291.96|294.8|291.9|5
1646523210000|2022-03-05 23:33:30|294.78|291.88|294.78|291.88|294.79|291.89|294.78|291.88|3
1646523220000|2022-03-05 23:33:40|294.81|291.91|294.81|291.91|294.83|291.93|294.81|291.91|7
1646523230000|2022-03-05 23:33:50|294.84|291.94|294.81|291.91|294.87|291.97|294.8|291.9|10
1646523240000|2022-03-05 23:34:00|294.82|291.92|294.77|291.87|294.82|291.92|294.74|291.84|8
1646523250000|2022-03-05 23:34:10|294.78|291.88|294.78|291.88|294.78|291.88|294.77|291.87|5
1646523260000|2022-03-05 23:34:20|294.77|291.87|294.73|291.83|294.78|291.88|294.73|291.83|5
1646523270000|2022-03-05 23:34:30|294.7|291.8|294.68|291.78|294.7|291.8|294.67|291.77|8
1646523280000|2022-03-05 23:34:40|294.69|291.79|294.67|291.77|294.69|291.79|294.67|291.77|2
1646523290000|2022-03-05 23:34:50|294.66|291.76|294.62|291.72|294.66|291.76|294.62|291.72|9
1646523300000|2022-03-05 23:35:00|294.63|291.73|294.62|291.72|294.63|291.73|294.62|291.72|2
1646523310000|2022-03-05 23:35:10|294.63|291.73|294.59|291.69|294.64|291.74|294.58|291.68|9
1646523320000|2022-03-05 23:35:20|294.6|291.7|294.66|291.76|294.66|291.76|294.59|291.69|6
1646523330000|2022-03-05 23:35:30|294.67|291.77|294.65|291.75|294.67|291.77|294.65|291.75|3
1646523340000|2022-03-05 23:35:40|294.66|291.76|294.72|291.82|294.78|291.88|294.65|291.75|14
1646523350000|2022-03-05 23:35:50|294.73|291.83|294.76|291.86|294.76|291.86|294.73|291.83|6
1646523360000|2022-03-05 23:36:00|294.74|291.84|294.64|291.74|294.74|291.84|294.63|291.73|11
1646523370000|2022-03-05 23:36:10|294.65|291.75|294.68|291.78|294.69|291.79|294.65|291.75|14
1646523380000|2022-03-05 23:36:20|294.67|291.77|294.77|291.87|294.77|291.87|294.65|291.75|9
1646523390000|2022-03-05 23:36:30|294.78|291.88|294.81|291.91|294.82|291.92|294.78|291.88|9
1646523400000|2022-03-05 23:36:40|294.82|291.92|294.83|291.93|294.84|291.94|294.82|291.92|8
1646523410000|2022-03-05 23:36:50|294.84|291.94|294.84|291.94|294.84|291.94|294.83|291.93|7
1646523420000|2022-03-05 23:37:00|294.74|291.84|294.76|291.86|294.78|291.88|294.74|291.84|7
1646523430000|2022-03-05 23:37:10|294.77|291.87|294.81|291.91|294.81|291.91|294.77|291.87|4
1646523440000|2022-03-05 23:37:20|294.82|291.92|294.93|292.03|294.93|292.03|294.82|291.92|10
1646523450000|2022-03-05 23:37:30|294.94|292.04|294.95|292.05|294.95|292.05|294.93|292.03|9
1646523460000|2022-03-05 23:37:40|294.94|292.04|294.87|291.97|294.95|292.05|294.87|291.97|10
1646523470000|2022-03-05 23:37:50|294.88|291.98|294.95|292.05|294.96|292.06|294.88|291.98|11
1646523480000|2022-03-05 23:38:00|294.96|292.06|294.95|292.05|294.96|292.06|294.93|292.03|8
1646523490000|2022-03-05 23:38:10|294.94|292.04|294.81|291.91|294.95|292.05|294.81|291.91|10
1646523500000|2022-03-05 23:38:20|294.82|291.92|294.81|291.91|294.82|291.92|294.81|291.91|2
1646523510000|2022-03-05 23:38:30|294.84|291.94|294.88|291.98|294.89|291.99|294.82|291.92|8
1646523520000|2022-03-05 23:38:40|294.89|291.99|294.89|291.99|294.9|292|294.88|291.98|7
1646523530000|2022-03-05 23:38:50|294.88|291.98|294.84|291.94|294.89|291.99|294.83|291.93|7
1646523540000|2022-03-05 23:39:00|294.83|291.93|294.84|291.94|294.84|291.94|294.83|291.93|4
1646523550000|2022-03-05 23:39:10|294.83|291.93|294.82|291.92|294.84|291.94|294.81|291.91|8
1646523560000|2022-03-05 23:39:20|294.81|291.91|294.94|292.04|294.94|292.04|294.81|291.91|10
1646523570000|2022-03-05 23:39:30|294.93|292.03|294.88|291.98|294.93|292.03|294.87|291.97|5
1646523580000|2022-03-05 23:39:40|294.89|291.99|294.93|292.03|294.93|292.03|294.88|291.98|7
1646523590000|2022-03-05 23:39:50|294.94|292.04|294.96|292.06|294.96|292.06|294.94|292.04|5
1646523600000|2022-03-05 23:40:00|294.97|292.07|294.96|292.06|294.97|292.07|294.95|292.05|6
1646523610000|2022-03-05 23:40:10|294.97|292.07|294.96|292.06|294.97|292.07|294.95|292.05|7
1646523620000|2022-03-05 23:40:20|294.95|292.05|294.96|292.06|294.97|292.07|294.95|292.05|4
1646523630000|2022-03-05 23:40:30|294.97|292.07|295.05|292.15|295.05|292.15|294.95|292.05|8
1646523650000|2022-03-05 23:40:50|295.03|292.13|295.05|292.15|295.05|292.15|295.03|292.13|3
1646523660000|2022-03-05 23:41:00|295.04|292.14|295.05|292.15|295.05|292.15|295.04|292.14|10
1646523680000|2022-03-05 23:41:20|295.06|292.16|295.09|292.19|295.09|292.19|295.06|292.16|4
1646523690000|2022-03-05 23:41:30|295.1|292.2|295.09|292.19|295.1|292.2|295.09|292.19|4
1646523700000|2022-03-05 23:41:40|295.1|292.2|295.11|292.21|295.11|292.21|295.09|292.19|3
1646523710000|2022-03-05 23:41:50|295.13|292.23|295.27|292.37|295.27|292.37|295.13|292.23|8
1646523720000|2022-03-05 23:42:00|295.26|292.36|295.04|292.14|295.26|292.36|295.02|292.12|12
1646523730000|2022-03-05 23:42:10|295.05|292.15|295.09|292.19|295.09|292.19|295.05|292.15|4
1646523740000|2022-03-05 23:42:20|295.14|292.24|295.15|292.25|295.15|292.25|295.11|292.21|10
1646523750000|2022-03-05 23:42:30|295.16|292.26|295.14|292.24|295.16|292.26|295.14|292.24|9
1646523760000|2022-03-05 23:42:40|295.15|292.25|295.15|292.25|295.18|292.28|295.14|292.24|11
1646523770000|2022-03-05 23:42:50|295.14|292.24|295.11|292.21|295.14|292.24|295.06|292.16|11
1646523780000|2022-03-05 23:43:00|295.09|292.19|295.09|292.19|295.1|292.2|295.05|292.15|16
1646523790000|2022-03-05 23:43:10|295.08|292.18|295.09|292.19|295.1|292.2|295.08|292.18|16
1646523800000|2022-03-05 23:43:20|295.08|292.18|295.08|292.18|295.08|292.18|295.08|292.18|1
1646523810000|2022-03-05 23:43:30|295.09|292.19|295.09|292.19|295.14|292.24|295.08|292.18|9
1646523820000|2022-03-05 23:43:40|295.1|292.2|295.09|292.19|295.1|292.2|295.09|292.19|16
1646523830000|2022-03-05 23:43:50|295.1|292.2|295.12|292.22|295.14|292.24|295.1|292.2|10
1646523840000|2022-03-05 23:44:00|295.11|292.21|295.17|292.27|295.18|292.28|295.11|292.21|9
1646523850000|2022-03-05 23:44:10|295.16|292.26|295.15|292.25|295.17|292.27|295.14|292.24|8
1646523860000|2022-03-05 23:44:20|295.16|292.26|295.17|292.27|295.17|292.27|295.16|292.26|6
1646523870000|2022-03-05 23:44:30|295.18|292.28|295.17|292.27|295.18|292.28|295.15|292.25|8
1646523880000|2022-03-05 23:44:40|295.15|292.25|295.13|292.23|295.17|292.27|295.13|292.23|5
1646523890000|2022-03-05 23:44:50|295.12|292.22|295.16|292.26|295.17|292.27|295.12|292.22|8
1646523900000|2022-03-05 23:45:00|295.14|292.24|295.16|292.26|295.16|292.26|295.06|292.16|15
1646523910000|2022-03-05 23:45:10|295.17|292.27|295.21|292.31|295.22|292.32|295.15|292.25|11
1646523920000|2022-03-05 23:45:20|295.22|292.32|295.25|292.35|295.27|292.37|295.22|292.32|12
1646523930000|2022-03-05 23:45:30|295.26|292.36|295.28|292.38|295.28|292.38|295.26|292.36|7
1646523940000|2022-03-05 23:45:40|295.27|292.37|295.3|292.4|295.3|292.4|295.27|292.37|5
1646523960000|2022-03-05 23:46:00|295.29|292.39|295.53|292.63|295.53|292.63|295.28|292.38|9
1646523970000|2022-03-05 23:46:10|295.58|292.68|295.5|292.6|295.58|292.68|295.45|292.55|11
1646523980000|2022-03-05 23:46:20|295.49|292.59|295.48|292.58|295.49|292.59|295.48|292.58|2
1646523990000|2022-03-05 23:46:30|295.47|292.57|295.54|292.64|295.54|292.64|295.47|292.57|14
1646524000000|2022-03-05 23:46:40|295.55|292.65|295.25|292.35|295.55|292.65|295.25|292.35|19
1646524010000|2022-03-05 23:46:50|295.24|292.34|295.25|292.35|295.25|292.35|295.23|292.33|11
1646524020000|2022-03-05 23:47:00|295.24|292.34|295.27|292.37|295.27|292.37|295.24|292.34|4
1646524030000|2022-03-05 23:47:10|295.26|292.36|295.25|292.35|295.26|292.36|295.25|292.35|2
1646524040000|2022-03-05 23:47:20|295.26|292.36|295.25|292.35|295.27|292.37|295.24|292.34|12
1646524050000|2022-03-05 23:47:30|295.26|292.36|295.22|292.32|295.26|292.36|295.22|292.32|13
1646524060000|2022-03-05 23:47:40|295.23|292.33|295.23|292.33|295.24|292.34|295.22|292.32|7
1646524070000|2022-03-05 23:47:50|295.24|292.34|295.32|292.42|295.33|292.43|295.24|292.34|10
1646524080000|2022-03-05 23:48:00|295.33|292.43|295.36|292.46|295.37|292.47|295.32|292.42|13
1646524090000|2022-03-05 23:48:10|295.35|292.45|295.39|292.49|295.39|292.49|295.34|292.44|8
1646524100000|2022-03-05 23:48:20|295.4|292.5|295.37|292.47|295.4|292.5|295.35|292.45|11
1646524110000|2022-03-05 23:48:30|295.38|292.48|295.36|292.46|295.38|292.48|295.36|292.46|2
1646524120000|2022-03-05 23:48:40|295.37|292.47|295.37|292.47|295.37|292.47|295.37|292.47|1
1646524130000|2022-03-05 23:48:50|295.36|292.46|295.42|292.52|295.43|292.53|295.36|292.46|6
1646524140000|2022-03-05 23:49:00|295.41|292.51|295.41|292.51|295.42|292.52|295.4|292.5|10
1646524150000|2022-03-05 23:49:10|295.4|292.5|295.41|292.51|295.41|292.51|295.4|292.5|12
1646524160000|2022-03-05 23:49:20|295.4|292.5|295.35|292.45|295.4|292.5|295.28|292.38|16
1646524170000|2022-03-05 23:49:30|295.36|292.46|295.4|292.5|295.41|292.51|295.36|292.46|14
1646524180000|2022-03-05 23:49:40|295.41|292.51|295.43|292.53|295.43|292.53|295.4|292.5|7
1646524200000|2022-03-05 23:50:00|295.41|292.51|295.42|292.52|295.43|292.53|295.4|292.5|5
1646524210000|2022-03-05 23:50:10|295.43|292.53|295.46|292.56|295.46|292.56|295.43|292.53|6
1646524220000|2022-03-05 23:50:20|295.47|292.57|295.5|292.6|295.51|292.61|295.46|292.56|15
1646524230000|2022-03-05 23:50:30|295.51|292.61|295.5|292.6|295.51|292.61|295.49|292.59|10
1646524240000|2022-03-05 23:50:40|295.51|292.61|295.5|292.6|295.51|292.61|295.5|292.6|10
1646524250000|2022-03-05 23:50:50|295.51|292.61|295.58|292.68|295.58|292.68|295.5|292.6|15
1646524260000|2022-03-05 23:51:00|295.59|292.69|295.65|292.75|295.65|292.75|295.59|292.69|17
1646524270000|2022-03-05 23:51:10|295.63|292.73|295.67|292.77|295.67|292.77|295.63|292.73|10
1646524280000|2022-03-05 23:51:20|295.62|292.72|295.64|292.74|295.65|292.75|295.59|292.69|9
1646524290000|2022-03-05 23:51:30|295.65|292.75|295.63|292.73|295.67|292.77|295.6|292.7|5
1646524300000|2022-03-05 23:51:40|295.62|292.72|295.53|292.63|295.63|292.73|295.53|292.63|9
1646524310000|2022-03-05 23:51:50|295.54|292.64|295.61|292.71|295.61|292.71|295.51|292.61|11
1646524320000|2022-03-05 23:52:00|295.62|292.72|295.6|292.7|295.62|292.72|295.6|292.7|6
1646524330000|2022-03-05 23:52:10|295.58|292.68|295.52|292.62|295.6|292.7|295.51|292.61|11
1646524340000|2022-03-05 23:52:20|295.53|292.63|295.62|292.72|295.62|292.72|295.53|292.63|16
1646524350000|2022-03-05 23:52:30|295.63|292.73|295.62|292.72|295.63|292.73|295.62|292.72|4
1646524360000|2022-03-05 23:52:40|295.63|292.73|295.62|292.72|295.63|292.73|295.62|292.72|4
1646524370000|2022-03-05 23:52:50|295.63|292.73|295.62|292.72|295.64|292.74|295.62|292.72|19
1646524380000|2022-03-05 23:53:00|295.63|292.73|295.81|292.91|295.81|292.91|295.62|292.72|14
1646524390000|2022-03-05 23:53:10|295.8|292.9|295.79|292.89|295.81|292.91|295.79|292.89|5
1646524400000|2022-03-05 23:53:20|295.77|292.87|295.81|292.91|295.81|292.91|295.76|292.86|12
1646524410000|2022-03-05 23:53:30|295.82|292.92|295.88|292.98|295.88|292.98|295.81|292.91|11
1646524420000|2022-03-05 23:53:40|295.87|292.97|295.89|292.99|295.89|292.99|295.87|292.97|3
1646524430000|2022-03-05 23:53:50|295.88|292.98|295.9|293|295.9|293|295.88|292.98|3
1646524440000|2022-03-05 23:54:00|295.88|292.98|295.86|292.96|295.88|292.98|295.86|292.96|2
1646524450000|2022-03-05 23:54:10|295.87|292.97|295.87|292.97|295.87|292.97|295.86|292.96|5
1646524460000|2022-03-05 23:54:20|295.86|292.96|295.87|292.97|295.87|292.97|295.86|292.96|4
1646524470000|2022-03-05 23:54:30|295.86|292.96|295.84|292.94|295.88|292.98|295.84|292.94|10
1646524480000|2022-03-05 23:54:40|295.85|292.95|295.89|292.99|295.89|292.99|295.82|292.92|10
1646524490000|2022-03-05 23:54:50|295.9|293|295.92|293.02|295.93|293.03|295.9|293|6
1646524500000|2022-03-05 23:55:00|295.9|293|295.91|293.01|295.91|293.01|295.9|293|2
1646524510000|2022-03-05 23:55:10|295.89|292.99|295.94|293.04|295.94|293.04|295.89|292.99|6
1646524520000|2022-03-05 23:55:20|295.93|293.03|295.93|293.03|295.93|293.03|295.92|293.02|3
1646524530000|2022-03-05 23:55:30|295.94|293.04|295.91|293.01|295.94|293.04|295.91|293.01|5
1646524540000|2022-03-05 23:55:40|295.9|293|295.92|293.02|295.92|293.02|295.9|293|7
1646524550000|2022-03-05 23:55:50|295.91|293.01|295.91|293.01|295.92|293.02|295.91|293.01|13
1646524560000|2022-03-05 23:56:00|295.88|292.98|295.75|292.85|295.88|292.98|295.73|292.83|15
1646524570000|2022-03-05 23:56:10|295.74|292.84|295.65|292.75|295.74|292.84|295.65|292.75|15
1646524580000|2022-03-05 23:56:20|295.66|292.76|295.65|292.75|295.68|292.78|295.65|292.75|12
1646524590000|2022-03-05 23:56:30|295.64|292.74|295.68|292.78|295.69|292.79|295.64|292.74|8
1646524600000|2022-03-05 23:56:40|295.69|292.79|295.65|292.75|295.69|292.79|295.65|292.75|8
1646524610000|2022-03-05 23:56:50|295.67|292.77|295.67|292.77|295.7|292.8|295.66|292.76|12
1646524620000|2022-03-05 23:57:00|295.68|292.78|295.67|292.77|295.68|292.78|295.67|292.77|4
1646524630000|2022-03-05 23:57:10|295.68|292.78|295.68|292.78|295.72|292.82|295.68|292.78|9
1646524640000|2022-03-05 23:57:20|295.67|292.77|295.68|292.78|295.68|292.78|295.67|292.77|2
1646524650000|2022-03-05 23:57:30|295.69|292.79|295.68|292.78|295.69|292.79|295.68|292.78|4
1646524660000|2022-03-05 23:57:40|295.7|292.8|295.68|292.78|295.7|292.8|295.68|292.78|19
1646524670000|2022-03-05 23:57:50|295.69|292.79|295.67|292.77|295.69|292.79|295.66|292.76|11
1646524680000|2022-03-05 23:58:00|295.66|292.76|295.63|292.73|295.69|292.79|295.63|292.73|18
1646524690000|2022-03-05 23:58:10|295.62|292.72|295.67|292.77|295.67|292.77|295.61|292.71|11
1646524700000|2022-03-05 23:58:20|295.66|292.76|295.63|292.73|295.66|292.76|295.63|292.73|2
1646524710000|2022-03-05 23:58:30|295.64|292.74|295.75|292.85|295.75|292.85|295.64|292.74|7
1646524720000|2022-03-05 23:58:40|295.76|292.86|295.72|292.82|295.78|292.88|295.71|292.81|17
1646524730000|2022-03-05 23:58:50|295.71|292.81|295.78|292.88|295.78|292.88|295.71|292.81|6
1646524740000|2022-03-05 23:59:00|295.77|292.87|295.79|292.89|295.79|292.89|295.77|292.87|18
1646524750000|2022-03-05 23:59:10|295.78|292.88|295.74|292.84|295.78|292.88|295.72|292.82|11
1646524760000|2022-03-05 23:59:20|295.75|292.85|295.74|292.84|295.76|292.86|295.73|292.83|13
1646524770000|2022-03-05 23:59:30|295.75|292.85|295.75|292.85|295.78|292.88|295.74|292.84|13
1646524780000|2022-03-05 23:59:40|295.76|292.86|295.75|292.85|295.76|292.86|295.74|292.84|10
1646524790000|2022-03-05 23:59:50|295.76|292.86|295.74|292.84|295.77|292.87|295.73|292.83|9
1646524800000|2022-03-06 00:00:00|295.69|292.79|295.68|292.78|295.74|292.84|295.68|292.78|15
1646524810000|2022-03-06 00:00:10|295.67|292.77|295.56|292.66|295.73|292.83|295.56|292.66|21
1646524820000|2022-03-06 00:00:20|295.54|292.64|295.54|292.64|295.65|292.75|295.49|292.59|11
1646524830000|2022-03-06 00:00:30|295.55|292.65|295.73|292.83|295.76|292.86|295.55|292.65|19
1646524840000|2022-03-06 00:00:40|295.77|292.87|295.74|292.84|295.79|292.89|295.72|292.82|17
1646524850000|2022-03-06 00:00:50|295.77|292.87|295.71|292.81|295.77|292.87|295.68|292.78|26
1646524860000|2022-03-06 00:01:00|295.68|292.78|295.61|292.71|295.75|292.85|295.57|292.67|26
1646524870000|2022-03-06 00:01:10|295.62|292.72|295.68|292.78|295.68|292.78|295.58|292.68|21
1646524880000|2022-03-06 00:01:20|295.69|292.79|295.56|292.66|295.69|292.79|295.55|292.65|16
1646524890000|2022-03-06 00:01:30|295.57|292.67|295.57|292.67|295.6|292.7|295.57|292.67|15
1646524900000|2022-03-06 00:01:40|295.58|292.68|295.6|292.7|295.6|292.7|295.56|292.66|23
1646524910000|2022-03-06 00:01:50|295.57|292.67|295.54|292.64|295.61|292.71|295.5|292.6|26
1646524920000|2022-03-06 00:02:00|295.53|292.63|295.66|292.76|295.66|292.76|295.51|292.61|23
1646524930000|2022-03-06 00:02:10|295.67|292.77|295.74|292.84|295.77|292.87|295.65|292.75|25
1646524940000|2022-03-06 00:02:20|295.76|292.86|295.79|292.89|295.8|292.9|295.72|292.82|14
1646524950000|2022-03-06 00:02:30|295.82|292.92|295.83|292.93|295.84|292.94|295.78|292.88|9
1646524960000|2022-03-06 00:02:40|295.82|292.92|295.84|292.94|295.84|292.94|295.76|292.86|11
1646524970000|2022-03-06 00:02:50|295.78|292.88|295.86|292.96|295.86|292.96|295.74|292.84|15
1646524980000|2022-03-06 00:03:00|295.85|292.95|295.92|293.02|295.92|293.02|295.85|292.95|7
1646524990000|2022-03-06 00:03:10|295.9|293|296.18|293.28|296.18|293.28|295.87|292.97|18
1646525000000|2022-03-06 00:03:20|296.19|293.29|296.36|293.46|296.41|293.51|296.18|293.28|21
1646525010000|2022-03-06 00:03:30|296.37|293.47|296.23|293.33|296.37|293.47|296.22|293.32|12
1646525020000|2022-03-06 00:03:40|296.24|293.34|296.09|293.19|296.25|293.35|296.09|293.19|12
1646525030000|2022-03-06 00:03:50|296.08|293.18|295.99|293.09|296.12|293.22|295.96|293.06|20
1646525040000|2022-03-06 00:04:00|295.98|293.08|295.99|293.09|295.99|293.09|295.89|292.99|20
1646525050000|2022-03-06 00:04:10|295.96|293.06|295.82|292.92|295.97|293.07|295.82|292.92|22
1646525060000|2022-03-06 00:04:20|295.88|292.98|295.95|293.05|295.99|293.09|295.84|292.94|20
1646525070000|2022-03-06 00:04:30|295.94|293.04|295.95|293.05|295.95|293.05|295.9|293|15
1646525080000|2022-03-06 00:04:40|295.94|293.04|295.89|292.99|295.96|293.06|295.89|292.99|15
1646525090000|2022-03-06 00:04:50|295.91|293.01|296.2|293.3|296.21|293.31|295.88|292.98|18
1646525100000|2022-03-06 00:05:00|296.23|293.33|296.48|293.58|296.49|293.59|296.23|293.33|21
1646525110000|2022-03-06 00:05:10|296.47|293.57|296.48|293.58|296.49|293.59|296.44|293.54|18
1646525120000|2022-03-06 00:05:20|296.47|293.57|296.35|293.45|296.48|293.58|296.34|293.44|13
1646525130000|2022-03-06 00:05:30|296.34|293.44|296.44|293.54|296.46|293.56|296.33|293.43|16
1646525140000|2022-03-06 00:05:40|296.42|293.52|296.48|293.58|296.48|293.58|296.42|293.52|12
1646525150000|2022-03-06 00:05:50|296.47|293.57|296.44|293.54|296.48|293.58|296.44|293.54|13
1646525160000|2022-03-06 00:06:00|296.43|293.53|296.39|293.49|296.45|293.55|296.39|293.49|8
1646525170000|2022-03-06 00:06:10|296.4|293.5|296.5|293.6|296.5|293.6|296.4|293.5|21
1646525180000|2022-03-06 00:06:20|296.49|293.59|296.47|293.57|296.5|293.6|296.45|293.55|22
1646525190000|2022-03-06 00:06:30|296.48|293.58|296.45|293.55|296.49|293.59|296.45|293.55|19
1646525200000|2022-03-06 00:06:40|296.46|293.56|296.48|293.58|296.48|293.58|296.45|293.55|21
1646525210000|2022-03-06 00:06:50|296.47|293.57|296.46|293.56|296.48|293.58|296.43|293.53|18
1646525220000|2022-03-06 00:07:00|296.47|293.57|296.5|293.6|296.5|293.6|296.46|293.56|17
1646525230000|2022-03-06 00:07:10|296.51|293.61|296.59|293.69|296.59|293.69|296.51|293.61|7
1646525240000|2022-03-06 00:07:20|296.6|293.7|296.57|293.67|296.6|293.7|296.55|293.65|21
1646525250000|2022-03-06 00:07:30|296.56|293.66|296.55|293.65|296.59|293.69|296.55|293.65|12
1646525260000|2022-03-06 00:07:40|296.56|293.66|296.62|293.72|296.67|293.77|296.56|293.66|14
1646525270000|2022-03-06 00:07:50|296.65|293.75|296.67|293.77|296.67|293.77|296.6|293.7|15
1646525280000|2022-03-06 00:08:00|296.63|293.73|296.66|293.76|296.67|293.77|296.6|293.7|21
1646525290000|2022-03-06 00:08:10|296.73|293.83|296.71|293.81|296.73|293.83|296.66|293.76|14
1646525300000|2022-03-06 00:08:20|296.67|293.77|296.71|293.81|296.71|293.81|296.67|293.77|9
1646525310000|2022-03-06 00:08:30|296.69|293.79|296.71|293.81|296.72|293.82|296.67|293.77|9
1646525320000|2022-03-06 00:08:40|296.68|293.78|296.82|293.92|296.83|293.93|296.68|293.78|9
1646525330000|2022-03-06 00:08:50|296.83|293.93|296.81|293.91|296.83|293.93|296.77|293.87|9
1646525340000|2022-03-06 00:09:00|296.8|293.9|296.78|293.88|296.82|293.92|296.76|293.86|12
1646525350000|2022-03-06 00:09:10|296.79|293.89|296.8|293.9|296.83|293.93|296.78|293.88|15
1646525360000|2022-03-06 00:09:20|296.79|293.89|296.8|293.9|296.82|293.92|296.79|293.89|9
1646525370000|2022-03-06 00:09:30|296.81|293.91|296.75|293.85|296.82|293.92|296.74|293.84|11
1646525380000|2022-03-06 00:09:40|296.79|293.89|296.82|293.92|296.87|293.97|296.79|293.89|17
1646525390000|2022-03-06 00:09:50|296.84|293.94|296.85|293.95|296.88|293.98|296.83|293.93|6
1646525400000|2022-03-06 00:10:00|296.88|293.98|296.76|293.86|296.88|293.98|296.76|293.86|9
1646525410000|2022-03-06 00:10:10|296.77|293.87|296.81|293.91|296.82|293.92|296.76|293.86|16
1646525420000|2022-03-06 00:10:20|296.82|293.92|296.92|294.02|296.94|294.04|296.67|293.77|23
1646525430000|2022-03-06 00:10:30|296.93|294.03|296.94|294.04|296.96|294.06|296.91|294.01|19
1646525440000|2022-03-06 00:10:40|296.95|294.05|296.82|293.92|296.95|294.05|296.82|293.92|28
1646525450000|2022-03-06 00:10:50|296.83|293.93|296.83|293.93|296.87|293.97|296.82|293.92|20
1646525460000|2022-03-06 00:11:00|296.84|293.94|296.87|293.97|296.87|293.97|296.82|293.92|21
1646525470000|2022-03-06 00:11:10|296.85|293.95|296.99|294.09|296.99|294.09|296.85|293.95|19
1646525480000|2022-03-06 00:11:20|296.98|294.08|296.98|294.08|296.99|294.09|296.96|294.06|8
1646525490000|2022-03-06 00:11:30|296.99|294.09|297|294.1|297|294.1|296.98|294.08|8
1646525500000|2022-03-06 00:11:40|297.01|294.11|297.03|294.13|297.07|294.17|297|294.1|18
1646525510000|2022-03-06 00:11:50|297.05|294.15|297.08|294.18|297.08|294.18|296.99|294.09|12
1646525520000|2022-03-06 00:12:00|297.09|294.19|297.08|294.18|297.1|294.2|297.02|294.12|13
1646525530000|2022-03-06 00:12:10|297.07|294.17|297.08|294.18|297.15|294.25|297.03|294.13|23
1646525540000|2022-03-06 00:12:20|297.07|294.17|296.99|294.09|297.08|294.18|296.98|294.08|21
1646525550000|2022-03-06 00:12:30|296.98|294.08|296.96|294.06|296.98|294.08|296.96|294.06|7
1646525560000|2022-03-06 00:12:40|296.97|294.07|296.97|294.07|296.97|294.07|296.95|294.05|29
1646525570000|2022-03-06 00:12:50|297|294.1|297.07|294.17|297.09|294.19|296.98|294.08|23
1646525580000|2022-03-06 00:13:00|297.02|294.12|297.1|294.2|297.11|294.21|297.02|294.12|14
1646525590000|2022-03-06 00:13:10|297.08|294.18|297.12|294.22|297.15|294.25|297.07|294.17|20
1646525600000|2022-03-06 00:13:20|297.13|294.23|297.12|294.22|297.13|294.23|297.08|294.18|15
1646525610000|2022-03-06 00:13:30|297.1|294.2|297.12|294.22|297.12|294.22|297.09|294.19|10
1646525620000|2022-03-06 00:13:40|297.09|294.19|297.21|294.31|297.21|294.31|297.09|294.19|15
1646525630000|2022-03-06 00:13:50|297.2|294.3|297.23|294.33|297.23|294.33|297.19|294.29|14
1646525640000|2022-03-06 00:14:00|297.22|294.32|297.25|294.35|297.3|294.4|297.2|294.3|14
1646525650000|2022-03-06 00:14:10|297.18|294.28|297.15|294.25|297.27|294.37|297.15|294.25|23
1646525660000|2022-03-06 00:14:20|297.13|294.23|297.21|294.31|297.21|294.31|297.07|294.17|17
1646525670000|2022-03-06 00:14:30|297.17|294.27|297.28|294.38|297.32|294.42|297.17|294.27|23
1646525680000|2022-03-06 00:14:40|297.26|294.36|297.32|294.42|297.35|294.45|297.26|294.36|11
1646525690000|2022-03-06 00:14:50|297.31|294.41|297.35|294.45|297.35|294.45|297.31|294.41|16
1646525700000|2022-03-06 00:15:00|297.37|294.47|297.35|294.45|297.38|294.48|297.34|294.44|17
1646525710000|2022-03-06 00:15:10|297.29|294.39|297.25|294.35|297.31|294.41|297.21|294.31|14
1646525720000|2022-03-06 00:15:20|297.26|294.36|297.28|294.38|297.29|294.39|297.25|294.35|10
1646525730000|2022-03-06 00:15:30|297.27|294.37|297.25|294.35|297.27|294.37|297.24|294.34|10
1646525740000|2022-03-06 00:15:40|297.24|294.34|297.24|294.34|297.25|294.35|297.24|294.34|11
1646525750000|2022-03-06 00:15:50|297.25|294.35|297.17|294.27|297.25|294.35|297.13|294.23|17
1646525760000|2022-03-06 00:16:00|297.14|294.24|297.18|294.28|297.19|294.29|297.14|294.24|13
1646525770000|2022-03-06 00:16:10|297.19|294.29|297.19|294.29|297.19|294.29|297.16|294.26|13
1646525780000|2022-03-06 00:16:20|297.17|294.27|297.18|294.28|297.19|294.29|297.17|294.27|15
1646525790000|2022-03-06 00:16:30|297.19|294.29|297.08|294.18|297.19|294.29|297.05|294.15|13
1646525800000|2022-03-06 00:16:40|297.07|294.17|297.05|294.15|297.08|294.18|297.05|294.15|16
1646525810000|2022-03-06 00:16:50|297.06|294.16|296.97|294.07|297.09|294.19|296.96|294.06|14
1646525820000|2022-03-06 00:17:00|296.98|294.08|296.93|294.03|296.98|294.08|296.91|294.01|16
1646525830000|2022-03-06 00:17:10|296.95|294.05|296.96|294.06|296.97|294.07|296.91|294.01|14
1646525840000|2022-03-06 00:17:20|296.97|294.07|296.97|294.07|296.98|294.08|296.97|294.07|3
1646525850000|2022-03-06 00:17:30|296.98|294.08|296.96|294.06|296.99|294.09|296.96|294.06|14
1646525860000|2022-03-06 00:17:40|296.97|294.07|296.97|294.07|296.99|294.09|296.97|294.07|9
1646525870000|2022-03-06 00:17:50|296.92|294.02|297.15|294.25|297.18|294.28|296.92|294.02|17
1646525880000|2022-03-06 00:18:00|297.17|294.27|297.22|294.32|297.22|294.32|297.15|294.25|17
1646525890000|2022-03-06 00:18:10|297.23|294.33|297.08|294.18|297.26|294.36|297.08|294.18|10
1646525900000|2022-03-06 00:18:20|297.07|294.17|297.09|294.19|297.11|294.21|297.07|294.17|14
1646525910000|2022-03-06 00:18:30|297.1|294.2|297.07|294.17|297.11|294.21|297.07|294.17|8
1646525920000|2022-03-06 00:18:40|297.08|294.18|297.09|294.19|297.1|294.2|297.08|294.18|11
1646525930000|2022-03-06 00:18:50|297.1|294.2|297.09|294.19|297.1|294.2|297.04|294.14|18
1646525940000|2022-03-06 00:19:00|297.1|294.2|297.07|294.17|297.11|294.21|297.07|294.17|15
1646525950000|2022-03-06 00:19:10|297.08|294.18|297.06|294.16|297.08|294.18|297.04|294.14|18
1646525960000|2022-03-06 00:19:20|297.05|294.15|296.69|293.79|297.05|294.15|296.67|293.77|19
1646525970000|2022-03-06 00:19:30|296.68|293.78|296.73|293.83|296.74|293.84|296.68|293.78|12
1646525980000|2022-03-06 00:19:40|296.74|293.84|296.71|293.81|296.8|293.9|296.7|293.8|14
1646525990000|2022-03-06 00:19:50|296.72|293.82|296.75|293.85|296.76|293.86|296.72|293.82|7
1646526000000|2022-03-06 00:20:00|296.76|293.86|296.77|293.87|296.77|293.87|296.75|293.85|6
1646526010000|2022-03-06 00:20:10|296.78|293.88|296.78|293.88|296.78|293.88|296.78|293.88|1
1646526020000|2022-03-06 00:20:20|296.77|293.87|296.72|293.82|296.77|293.87|296.71|293.81|9
1646526030000|2022-03-06 00:20:30|296.71|293.81|296.77|293.87|296.79|293.89|296.71|293.81|10
1646526050000|2022-03-06 00:20:50|296.78|293.88|296.77|293.87|296.78|293.88|296.76|293.86|4
1646526060000|2022-03-06 00:21:00|296.76|293.86|296.77|293.87|296.78|293.88|296.76|293.86|6
1646526070000|2022-03-06 00:21:10|296.76|293.86|296.73|293.83|296.76|293.86|296.73|293.83|3
1646526080000|2022-03-06 00:21:20|296.74|293.84|296.77|293.87|296.77|293.87|296.73|293.83|14
1646526090000|2022-03-06 00:21:30|296.75|293.85|296.78|293.88|296.78|293.88|296.75|293.85|6
1646526100000|2022-03-06 00:21:40|296.77|293.87|296.78|293.88|296.78|293.88|296.77|293.87|2
1646526110000|2022-03-06 00:21:50|296.77|293.87|296.78|293.88|296.78|293.88|296.77|293.87|2
1646526120000|2022-03-06 00:22:00|296.79|293.89|296.77|293.87|296.79|293.89|296.77|293.87|4
1646526130000|2022-03-06 00:22:10|296.75|293.85|296.84|293.94|296.84|293.94|296.69|293.79|20
1646526140000|2022-03-06 00:22:20|296.85|293.95|296.82|293.92|296.85|293.95|296.77|293.87|10
1646526150000|2022-03-06 00:22:30|296.84|293.94|296.83|293.93|296.84|293.94|296.83|293.93|4
1646526160000|2022-03-06 00:22:40|296.79|293.89|296.83|293.93|296.83|293.93|296.78|293.88|10
1646526170000|2022-03-06 00:22:50|296.8|293.9|296.83|293.93|296.83|293.93|296.79|293.89|15
1646526180000|2022-03-06 00:23:00|296.82|293.92|296.84|293.94|296.84|293.94|296.8|293.9|6
1646526190000|2022-03-06 00:23:10|296.81|293.91|296.85|293.95|296.87|293.97|296.81|293.91|9
1646526200000|2022-03-06 00:23:20|296.84|293.94|296.85|293.95|296.85|293.95|296.84|293.94|6
1646526210000|2022-03-06 00:23:30|296.86|293.96|296.73|293.83|296.86|293.96|296.73|293.83|12
1646526220000|2022-03-06 00:23:40|296.72|293.82|296.73|293.83|296.73|293.83|296.72|293.82|2
1646526230000|2022-03-06 00:23:50|296.72|293.82|296.73|293.83|296.73|293.83|296.72|293.82|8
1646526240000|2022-03-06 00:24:00|296.72|293.82|296.73|293.83|296.73|293.83|296.72|293.82|8
1646526250000|2022-03-06 00:24:10|296.74|293.84|296.77|293.87|296.81|293.91|296.74|293.84|7
1646526260000|2022-03-06 00:24:20|296.75|293.85|296.75|293.85|296.75|293.85|296.74|293.84|3
1646526270000|2022-03-06 00:24:30|296.76|293.86|296.77|293.87|296.77|293.87|296.76|293.86|2
1646526280000|2022-03-06 00:24:40|296.76|293.86|296.76|293.86|296.76|293.86|296.76|293.86|1
1646526290000|2022-03-06 00:24:50|296.75|293.85|296.76|293.86|296.76|293.86|296.75|293.85|2
1646526300000|2022-03-06 00:25:00|296.75|293.85|296.69|293.79|296.75|293.85|296.67|293.77|8
1646526310000|2022-03-06 00:25:10|296.7|293.8|296.76|293.86|296.77|293.87|296.7|293.8|11
1646526320000|2022-03-06 00:25:20|296.77|293.87|296.61|293.71|296.77|293.87|296.6|293.7|15
1646526330000|2022-03-06 00:25:30|296.62|293.72|296.62|293.72|296.62|293.72|296.6|293.7|15
1646526340000|2022-03-06 00:25:40|296.61|293.71|296.63|293.73|296.65|293.75|296.61|293.71|18
1646526350000|2022-03-06 00:25:50|296.62|293.72|296.64|293.74|296.65|293.75|296.62|293.72|10
1646526360000|2022-03-06 00:26:00|296.65|293.75|296.56|293.66|296.65|293.75|296.56|293.66|4
1646526370000|2022-03-06 00:26:10|296.58|293.68|296.56|293.66|296.58|293.68|296.56|293.66|3
1646526380000|2022-03-06 00:26:20|296.55|293.65|296.46|293.56|296.56|293.66|296.44|293.54|13
1646526390000|2022-03-06 00:26:30|296.45|293.55|296.45|293.55|296.46|293.56|296.44|293.54|8
1646526400000|2022-03-06 00:26:40|296.44|293.54|296.45|293.55|296.46|293.56|296.44|293.54|8
1646526410000|2022-03-06 00:26:50|296.44|293.54|296.43|293.53|296.45|293.55|296.37|293.47|14
1646526420000|2022-03-06 00:27:00|296.45|293.55|296.44|293.54|296.46|293.56|296.43|293.53|15
1646526430000|2022-03-06 00:27:10|296.43|293.53|296.42|293.52|296.43|293.53|296.41|293.51|10
1646526440000|2022-03-06 00:27:20|296.4|293.5|296.43|293.53|296.43|293.53|296.4|293.5|17
1646526450000|2022-03-06 00:27:30|296.42|293.52|296.44|293.54|296.46|293.56|296.42|293.52|6
1646526460000|2022-03-06 00:27:40|296.45|293.55|296.41|293.51|296.46|293.56|296.41|293.51|9
1646526470000|2022-03-06 00:27:50|296.42|293.52|296.41|293.51|296.43|293.53|296.41|293.51|8
1646526480000|2022-03-06 00:28:00|296.42|293.52|296.47|293.57|296.5|293.6|296.41|293.51|12
1646526490000|2022-03-06 00:28:10|296.48|293.58|296.46|293.56|296.48|293.58|296.45|293.55|9
1646526500000|2022-03-06 00:28:20|296.45|293.55|296.42|293.52|296.46|293.56|296.41|293.51|7
1646526510000|2022-03-06 00:28:30|296.41|293.51|296.33|293.43|296.42|293.52|296.28|293.38|11
1646526520000|2022-03-06 00:28:40|296.32|293.42|296.35|293.45|296.37|293.47|296.32|293.42|18
1646526530000|2022-03-06 00:28:50|296.34|293.44|296.31|293.41|296.35|293.45|296.29|293.39|15
1646526540000|2022-03-06 00:29:00|296.29|293.39|296.34|293.44|296.35|293.45|296.28|293.38|14
1646526550000|2022-03-06 00:29:10|296.35|293.45|296.35|293.45|296.38|293.48|296.35|293.45|10
1646526560000|2022-03-06 00:29:20|296.36|293.46|296.36|293.46|296.36|293.46|296.36|293.46|1
1646526570000|2022-03-06 00:29:30|296.35|293.45|296.35|293.45|296.36|293.46|296.35|293.45|7
1646526580000|2022-03-06 00:29:40|296.38|293.48|296.4|293.5|296.41|293.51|296.38|293.48|17
1646526590000|2022-03-06 00:29:50|296.41|293.51|296.41|293.51|296.42|293.52|296.4|293.5|12
1646526600000|2022-03-06 00:30:00|296.4|293.5|296.4|293.5|296.4|293.5|296.4|293.5|1
1646526610000|2022-03-06 00:30:10|296.39|293.49|296.3|293.4|296.39|293.49|296.29|293.39|10
1646526620000|2022-03-06 00:30:20|296.31|293.41|296.16|293.26|296.31|293.41|296.16|293.26|18
1646526630000|2022-03-06 00:30:30|296.14|293.24|296.12|293.22|296.14|293.24|296.05|293.15|18
1646526640000|2022-03-06 00:30:40|296.11|293.21|296.16|293.26|296.17|293.27|296.11|293.21|8
1646526650000|2022-03-06 00:30:50|296.17|293.27|296.16|293.26|296.17|293.27|296.16|293.26|8
1646526660000|2022-03-06 00:31:00|296.17|293.27|296.18|293.28|296.19|293.29|296.16|293.26|10
1646526670000|2022-03-06 00:31:10|296.17|293.27|296.19|293.29|296.2|293.3|296.17|293.27|6
1646526680000|2022-03-06 00:31:20|296.18|293.28|296.2|293.3|296.2|293.3|296.18|293.28|7
1646526690000|2022-03-06 00:31:30|296.19|293.29|296.18|293.28|296.2|293.3|296.18|293.28|18
1646526700000|2022-03-06 00:31:40|296.19|293.29|296.2|293.3|296.2|293.3|296.19|293.29|4
1646526710000|2022-03-06 00:31:50|296.19|293.29|296.2|293.3|296.2|293.3|296.19|293.29|2
1646526720000|2022-03-06 00:32:00|296.21|293.31|296.31|293.41|296.31|293.41|296.2|293.3|9
1646526730000|2022-03-06 00:32:10|296.33|293.43|296.37|293.47|296.38|293.48|296.29|293.39|13
1646526740000|2022-03-06 00:32:20|296.38|293.48|296.24|293.34|296.38|293.48|296.24|293.34|15
1646526750000|2022-03-06 00:32:30|296.25|293.35|296.24|293.34|296.25|293.35|296.24|293.34|2
1646526760000|2022-03-06 00:32:40|296.25|293.35|296.29|293.39|296.29|293.39|296.25|293.35|3
1646526770000|2022-03-06 00:32:50|296.3|293.4|296.3|293.4|296.31|293.41|296.29|293.39|16
1646526780000|2022-03-06 00:33:00|296.29|293.39|296.3|293.4|296.3|293.4|296.29|293.39|18
1646526790000|2022-03-06 00:33:10|296.31|293.41|296.31|293.41|296.31|293.41|296.29|293.39|14
1646526800000|2022-03-06 00:33:20|296.29|293.39|296.31|293.41|296.31|293.41|296.29|293.39|15
1646526810000|2022-03-06 00:33:30|296.3|293.4|296.3|293.4|296.31|293.41|296.29|293.39|10
1646526820000|2022-03-06 00:33:40|296.28|293.38|296.28|293.38|296.28|293.38|296.23|293.33|13
1646526830000|2022-03-06 00:33:50|296.29|293.39|296.33|293.43|296.33|293.43|296.28|293.38|15
1646526840000|2022-03-06 00:34:00|296.34|293.44|296.49|293.59|296.51|293.61|296.34|293.44|20
1646526850000|2022-03-06 00:34:10|296.48|293.58|296.51|293.61|296.53|293.63|296.46|293.56|10
1646526860000|2022-03-06 00:34:20|296.5|293.6|296.41|293.51|296.53|293.63|296.41|293.51|17
1646526870000|2022-03-06 00:34:30|296.42|293.52|296.4|293.5|296.42|293.52|296.38|293.48|12
1646526880000|2022-03-06 00:34:40|296.41|293.51|296.4|293.5|296.42|293.52|296.4|293.5|8
1646526890000|2022-03-06 00:34:50|296.41|293.51|296.42|293.52|296.43|293.53|296.4|293.5|10
1646526900000|2022-03-06 00:35:00|296.43|293.53|296.43|293.53|296.44|293.54|296.41|293.51|12
1646526910000|2022-03-06 00:35:10|296.42|293.52|296.37|293.47|296.42|293.52|296.36|293.46|6
1646526920000|2022-03-06 00:35:20|296.36|293.46|296.41|293.51|296.42|293.52|296.36|293.46|15
1646526930000|2022-03-06 00:35:30|296.42|293.52|296.42|293.52|296.42|293.52|296.41|293.51|5
1646526940000|2022-03-06 00:35:40|296.41|293.51|296.43|293.53|296.44|293.54|296.41|293.51|14
1646526950000|2022-03-06 00:35:50|296.42|293.52|296.43|293.53|296.43|293.53|296.41|293.51|8
1646526970000|2022-03-06 00:36:10|296.41|293.51|296.43|293.53|296.44|293.54|296.41|293.51|11
1646526980000|2022-03-06 00:36:20|296.44|293.54|296.45|293.55|296.47|293.57|296.43|293.53|19
1646526990000|2022-03-06 00:36:30|296.44|293.54|296.44|293.54|296.45|293.55|296.44|293.54|17
1646527000000|2022-03-06 00:36:40|296.45|293.55|296.44|293.54|296.45|293.55|296.44|293.54|18
1646527010000|2022-03-06 00:36:50|296.45|293.55|296.44|293.54|296.48|293.58|296.44|293.54|15
1646527020000|2022-03-06 00:37:00|296.47|293.57|296.47|293.57|296.47|293.57|296.46|293.56|17
1646527030000|2022-03-06 00:37:10|296.46|293.56|296.47|293.57|296.47|293.57|296.46|293.56|22
1646527040000|2022-03-06 00:37:20|296.46|293.56|296.44|293.54|296.47|293.57|296.43|293.53|15
1646527050000|2022-03-06 00:37:30|296.45|293.55|296.45|293.55|296.46|293.56|296.42|293.52|14
1646527060000|2022-03-06 00:37:40|296.46|293.56|296.46|293.56|296.46|293.56|296.45|293.55|13
1646527080000|2022-03-06 00:38:00|296.43|293.53|296.46|293.56|296.46|293.56|296.43|293.53|5
1646527090000|2022-03-06 00:38:10|296.47|293.57|296.48|293.58|296.48|293.58|296.46|293.56|6
1646527100000|2022-03-06 00:38:20|296.45|293.55|296.49|293.59|296.5|293.6|296.45|293.55|15
1646527110000|2022-03-06 00:38:30|296.48|293.58|296.48|293.58|296.49|293.59|296.44|293.54|16
1646527120000|2022-03-06 00:38:40|296.47|293.57|296.48|293.58|296.48|293.58|296.47|293.57|4
1646527130000|2022-03-06 00:38:50|296.47|293.57|296.5|293.6|296.5|293.6|296.47|293.57|6
1646527140000|2022-03-06 00:39:00|296.48|293.58|296.48|293.58|296.5|293.6|296.47|293.57|14
1646527150000|2022-03-06 00:39:10|296.5|293.6|296.67|293.77|296.67|293.77|296.46|293.56|17
1646527160000|2022-03-06 00:39:20|296.66|293.76|296.72|293.82|296.72|293.82|296.6|293.7|16
1646527170000|2022-03-06 00:39:30|296.71|293.81|296.71|293.81|296.71|293.81|296.7|293.8|15
1646527180000|2022-03-06 00:39:40|296.72|293.82|296.72|293.82|296.73|293.83|296.71|293.81|5
1646527190000|2022-03-06 00:39:50|296.71|293.81|296.72|293.82|296.72|293.82|296.71|293.81|12
1646527200000|2022-03-06 00:40:00|296.71|293.81|296.7|293.8|296.71|293.81|296.67|293.77|14
1646527210000|2022-03-06 00:40:10|296.69|293.79|296.71|293.81|296.71|293.81|296.69|293.79|16
1646527220000|2022-03-06 00:40:20|296.7|293.8|296.72|293.82|296.72|293.82|296.7|293.8|6
1646527230000|2022-03-06 00:40:30|296.71|293.81|296.71|293.81|296.72|293.82|296.71|293.81|21
1646527240000|2022-03-06 00:40:40|296.72|293.82|296.71|293.81|296.72|293.82|296.71|293.81|18
1646527250000|2022-03-06 00:40:50|296.72|293.82|296.53|293.63|296.72|293.82|296.52|293.62|14
1646527260000|2022-03-06 00:41:00|296.52|293.62|296.5|293.6|296.52|293.62|296.49|293.59|5
1646527270000|2022-03-06 00:41:10|296.51|293.61|296.51|293.61|296.51|293.61|296.5|293.6|7
1646527280000|2022-03-06 00:41:20|296.5|293.6|296.6|293.7|296.63|293.73|296.5|293.6|20
1646527290000|2022-03-06 00:41:30|296.59|293.69|296.6|293.7|296.62|293.72|296.58|293.68|12
1646527300000|2022-03-06 00:41:40|296.62|293.72|296.54|293.64|296.62|293.72|296.53|293.63|16
1646527310000|2022-03-06 00:41:50|296.53|293.63|296.57|293.67|296.57|293.67|296.52|293.62|6
1646527320000|2022-03-06 00:42:00|296.58|293.68|296.59|293.69|296.59|293.69|296.56|293.66|20
1646527330000|2022-03-06 00:42:10|296.58|293.68|296.59|293.69|296.6|293.7|296.56|293.66|13
1646527340000|2022-03-06 00:42:20|296.57|293.67|296.6|293.7|296.6|293.7|296.57|293.67|6
1646527350000|2022-03-06 00:42:30|296.59|293.69|296.6|293.7|296.61|293.71|296.58|293.68|6
1646527360000|2022-03-06 00:42:40|296.59|293.69|296.57|293.67|296.59|293.69|296.56|293.66|10
1646527370000|2022-03-06 00:42:50|296.58|293.68|296.59|293.69|296.59|293.69|296.57|293.67|8
1646527380000|2022-03-06 00:43:00|296.6|293.7|296.55|293.65|296.61|293.71|296.54|293.64|14
1646527390000|2022-03-06 00:43:10|296.54|293.64|296.56|293.66|296.57|293.67|296.54|293.64|9
1646527400000|2022-03-06 00:43:20|296.55|293.65|296.55|293.65|296.57|293.67|296.53|293.63|13
1646527410000|2022-03-06 00:43:30|296.54|293.64|296.49|293.59|296.56|293.66|296.49|293.59|8
1646527420000|2022-03-06 00:43:40|296.47|293.57|296.5|293.6|296.52|293.62|296.46|293.56|14
1646527430000|2022-03-06 00:43:50|296.51|293.61|296.51|293.61|296.52|293.62|296.46|293.56|20
1646527440000|2022-03-06 00:44:00|296.52|293.62|296.51|293.61|296.52|293.62|296.5|293.6|17
1646527450000|2022-03-06 00:44:10|296.5|293.6|296.46|293.56|296.51|293.61|296.45|293.55|14
1646527460000|2022-03-06 00:44:20|296.47|293.57|296.44|293.54|296.47|293.57|296.43|293.53|17
1646527470000|2022-03-06 00:44:30|296.43|293.53|296.45|293.55|296.45|293.55|296.43|293.53|11
1646527480000|2022-03-06 00:44:40|296.44|293.54|296.45|293.55|296.46|293.56|296.44|293.54|12
1646527490000|2022-03-06 00:44:50|296.44|293.54|296.45|293.55|296.45|293.55|296.44|293.54|2
1646527500000|2022-03-06 00:45:00|296.46|293.56|296.45|293.55|296.46|293.56|296.45|293.55|2
1646527510000|2022-03-06 00:45:10|296.53|293.63|296.56|293.66|296.58|293.68|296.51|293.61|17
1646527520000|2022-03-06 00:45:20|296.57|293.67|296.57|293.67|296.58|293.68|296.57|293.67|3
1646527550000|2022-03-06 00:45:50|296.58|293.68|296.58|293.68|296.58|293.68|296.57|293.67|3
1646527570000|2022-03-06 00:46:10|296.56|293.66|296.52|293.62|296.58|293.68|296.52|293.62|9
1646527580000|2022-03-06 00:46:20|296.51|293.61|296.52|293.62|296.53|293.63|296.51|293.61|15
1646527600000|2022-03-06 00:46:40|296.49|293.59|296.38|293.48|296.49|293.59|296.36|293.46|13
1646527610000|2022-03-06 00:46:50|296.37|293.47|296.38|293.48|296.38|293.48|296.35|293.45|13
1646527620000|2022-03-06 00:47:00|296.37|293.47|296.25|293.35|296.38|293.48|296.23|293.33|17
1646527630000|2022-03-06 00:47:10|296.26|293.36|296.24|293.34|296.26|293.36|296.23|293.33|9
1646527640000|2022-03-06 00:47:20|296.25|293.35|296.26|293.36|296.26|293.36|296.24|293.34|9
1646527650000|2022-03-06 00:47:30|296.27|293.37|296.23|293.33|296.27|293.37|296.23|293.33|12
1646527660000|2022-03-06 00:47:40|296.22|293.32|296.21|293.31|296.24|293.34|296.21|293.31|16
1646527670000|2022-03-06 00:47:50|296.22|293.32|296.19|293.29|296.23|293.33|296.19|293.29|12
1646527680000|2022-03-06 00:48:00|296.21|293.31|296.21|293.31|296.23|293.33|296.21|293.31|7
1646527690000|2022-03-06 00:48:10|296.23|293.33|296.41|293.51|296.42|293.52|296.23|293.33|11
1646527700000|2022-03-06 00:48:20|296.37|293.47|296.35|293.45|296.4|293.5|296.32|293.42|21
1646527710000|2022-03-06 00:48:30|296.37|293.47|296.39|293.49|296.4|293.5|296.37|293.47|7
1646527730000|2022-03-06 00:48:50|296.38|293.48|296.39|293.49|296.4|293.5|296.33|293.43|14
1646527740000|2022-03-06 00:49:00|296.4|293.5|296.4|293.5|296.4|293.5|296.39|293.49|5
1646527750000|2022-03-06 00:49:10|296.41|293.51|296.48|293.58|296.5|293.6|296.41|293.51|11
1646527760000|2022-03-06 00:49:20|296.5|293.6|296.5|293.6|296.5|293.6|296.5|293.6|1
1646527770000|2022-03-06 00:49:30|296.51|293.61|296.51|293.61|296.51|293.61|296.5|293.6|13
1646527780000|2022-03-06 00:49:40|296.5|293.6|296.48|293.58|296.51|293.61|296.47|293.57|9
1646527790000|2022-03-06 00:49:50|296.51|293.61|296.49|293.59|296.52|293.62|296.48|293.58|11
1646527800000|2022-03-06 00:50:00|296.51|293.61|296.52|293.62|296.52|293.62|296.49|293.59|14
1646527810000|2022-03-06 00:50:10|296.53|293.63|296.5|293.6|296.53|293.63|296.48|293.58|12
1646527820000|2022-03-06 00:50:20|296.52|293.62|296.52|293.62|296.52|293.62|296.51|293.61|9
1646527850000|2022-03-06 00:50:50|296.53|293.63|296.54|293.64|296.55|293.65|296.53|293.63|5
1646527860000|2022-03-06 00:51:00|296.55|293.65|296.54|293.64|296.55|293.65|296.53|293.63|7
1646527870000|2022-03-06 00:51:10|296.58|293.68|296.51|293.61|296.6|293.7|296.51|293.61|6
1646527880000|2022-03-06 00:51:20|296.52|293.62|296.6|293.7|296.6|293.7|296.52|293.62|10
1646527890000|2022-03-06 00:51:30|296.62|293.72|296.61|293.71|296.62|293.72|296.59|293.69|6
1646527900000|2022-03-06 00:51:40|296.59|293.69|296.62|293.72|296.63|293.73|296.58|293.68|13
1646527910000|2022-03-06 00:51:50|296.63|293.73|296.54|293.64|296.63|293.73|296.51|293.61|12
1646527920000|2022-03-06 00:52:00|296.55|293.65|296.61|293.71|296.61|293.71|296.55|293.65|11
1646527930000|2022-03-06 00:52:10|296.58|293.68|296.61|293.71|296.62|293.72|296.58|293.68|10
1646527940000|2022-03-06 00:52:20|296.6|293.7|296.6|293.7|296.61|293.71|296.57|293.67|10
1646527950000|2022-03-06 00:52:30|296.61|293.71|296.61|293.71|296.61|293.71|296.57|293.67|7
1646527960000|2022-03-06 00:52:40|296.58|293.68|296.56|293.66|296.61|293.71|296.56|293.66|3
1646527970000|2022-03-06 00:52:50|296.57|293.67|296.58|293.68|296.6|293.7|296.57|293.67|9
1646527980000|2022-03-06 00:53:00|296.59|293.69|296.61|293.71|296.67|293.77|296.59|293.69|10
1646527990000|2022-03-06 00:53:10|296.6|293.7|296.62|293.72|296.65|293.75|296.6|293.7|10
1646528000000|2022-03-06 00:53:20|296.63|293.73|296.65|293.75|296.67|293.77|296.63|293.73|8
1646528010000|2022-03-06 00:53:30|296.66|293.76|296.66|293.76|296.68|293.78|296.66|293.76|8
1646528020000|2022-03-06 00:53:40|296.67|293.77|296.66|293.76|296.67|293.77|296.66|293.76|2
1646528030000|2022-03-06 00:53:50|296.67|293.77|296.63|293.73|296.67|293.77|296.63|293.73|5
1646528040000|2022-03-06 00:54:00|296.64|293.74|296.71|293.81|296.72|293.82|296.63|293.73|9
1646528060000|2022-03-06 00:54:20|296.72|293.82|296.71|293.81|296.72|293.82|296.71|293.81|2
1646528070000|2022-03-06 00:54:30|296.72|293.82|296.71|293.81|296.72|293.82|296.68|293.78|4
1646528080000|2022-03-06 00:54:40|296.73|293.83|296.71|293.81|296.73|293.83|296.68|293.78|6
1646528090000|2022-03-06 00:54:50|296.73|293.83|296.71|293.81|296.73|293.83|296.69|293.79|7
1646528100000|2022-03-06 00:55:00|296.7|293.8|296.7|293.8|296.71|293.81|296.7|293.8|3
1646528110000|2022-03-06 00:55:10|296.68|293.78|296.69|293.79|296.69|293.79|296.66|293.76|13
1646528120000|2022-03-06 00:55:20|296.68|293.78|296.69|293.79|296.69|293.79|296.68|293.78|2
1646528130000|2022-03-06 00:55:30|296.7|293.8|296.69|293.79|296.7|293.8|296.69|293.79|4
1646528140000|2022-03-06 00:55:40|296.7|293.8|296.76|293.86|296.76|293.86|296.69|293.79|9
1646528150000|2022-03-06 00:55:50|296.77|293.87|296.78|293.88|296.78|293.88|296.77|293.87|2
1646528160000|2022-03-06 00:56:00|296.72|293.82|296.76|293.86|296.76|293.86|296.72|293.82|8
1646528170000|2022-03-06 00:56:10|296.75|293.85|296.77|293.87|296.8|293.9|296.75|293.85|8
1646528180000|2022-03-06 00:56:20|296.78|293.88|296.77|293.87|296.81|293.91|296.75|293.85|10
1646528190000|2022-03-06 00:56:30|296.78|293.88|296.85|293.95|296.85|293.95|296.78|293.88|8
1646528200000|2022-03-06 00:56:40|296.82|293.92|296.84|293.94|296.84|293.94|296.82|293.92|7
1646528210000|2022-03-06 00:56:50|296.82|293.92|296.78|293.88|296.82|293.92|296.77|293.87|6
1646528220000|2022-03-06 00:57:00|296.79|293.89|296.88|293.98|296.9|294|296.78|293.88|16
1646528230000|2022-03-06 00:57:10|296.85|293.95|296.88|293.98|296.88|293.98|296.85|293.95|7
1646528240000|2022-03-06 00:57:20|296.87|293.97|296.87|293.97|296.92|294.02|296.87|293.97|5
1646528250000|2022-03-06 00:57:30|296.88|293.98|296.9|294|296.93|294.03|296.87|293.97|9
1646528260000|2022-03-06 00:57:40|296.92|294.02|296.92|294.02|296.92|294.02|296.86|293.96|11
1646528270000|2022-03-06 00:57:50|296.86|293.96|296.92|294.02|296.92|294.02|296.86|293.96|6
1646528280000|2022-03-06 00:58:00|296.91|294.01|296.9|294|296.92|294.02|296.86|293.96|8
1646528290000|2022-03-06 00:58:10|296.91|294.01|296.97|294.07|296.97|294.07|296.86|293.96|15
1646528300000|2022-03-06 00:58:20|296.99|294.09|297|294.1|297|294.1|296.95|294.05|7
1646528310000|2022-03-06 00:58:30|296.95|294.05|296.97|294.07|296.99|294.09|296.95|294.05|13
1646528320000|2022-03-06 00:58:40|296.98|294.08|296.98|294.08|296.98|294.08|296.92|294.02|10
1646528330000|2022-03-06 00:58:50|297|294.1|296.98|294.08|297|294.1|296.95|294.05|9
1646528340000|2022-03-06 00:59:00|296.97|294.07|296.98|294.08|296.99|294.09|296.95|294.05|11
1646528350000|2022-03-06 00:59:10|296.99|294.09|297.03|294.13|297.09|294.19|296.97|294.07|13
1646528360000|2022-03-06 00:59:20|297.04|294.14|297.15|294.25|297.18|294.28|297.04|294.14|17
1646528370000|2022-03-06 00:59:30|297.17|294.27|297.16|294.26|297.19|294.29|297.11|294.21|10
1646528380000|2022-03-06 00:59:40|297.22|294.32|297.47|294.57|297.5|294.6|297.22|294.32|21
1646528390000|2022-03-06 00:59:50|297.44|294.54|297.22|294.32|297.44|294.54|297.22|294.32|22
1646528400000|2022-03-06 01:00:00|297.23|294.33|297.35|294.45|297.39|294.49|297.22|294.32|18
1646528410000|2022-03-06 01:00:10|297.34|294.44|297.28|294.38|297.34|294.44|297.28|294.38|14
1646528420000|2022-03-06 01:00:20|297.27|294.37|297.28|294.38|297.29|294.39|297.21|294.31|18
1646528430000|2022-03-06 01:00:30|297.27|294.37|297.08|294.18|297.27|294.37|297.08|294.18|17
1646528440000|2022-03-06 01:00:40|297.09|294.19|297.07|294.17|297.09|294.19|297.07|294.17|5
1646528450000|2022-03-06 01:00:50|297.08|294.18|297.11|294.21|297.11|294.21|297.08|294.18|8
1646528460000|2022-03-06 01:01:00|297.09|294.19|297.04|294.14|297.11|294.21|297.03|294.13|12
1646528470000|2022-03-06 01:01:10|297.03|294.13|296.96|294.06|297.04|294.14|296.95|294.05|11
1646528480000|2022-03-06 01:01:20|296.95|294.05|296.96|294.06|296.96|294.06|296.95|294.05|10
1646528490000|2022-03-06 01:01:30|296.95|294.05|296.95|294.05|296.96|294.06|296.95|294.05|9
1646528500000|2022-03-06 01:01:40|296.96|294.06|296.96|294.06|296.97|294.07|296.95|294.05|8
1646528510000|2022-03-06 01:01:50|296.97|294.07|296.87|293.97|296.97|294.07|296.85|293.95|9
1646528520000|2022-03-06 01:02:00|296.85|293.95|296.95|294.05|296.96|294.06|296.84|293.94|15
1646528530000|2022-03-06 01:02:10|296.96|294.06|296.98|294.08|296.99|294.09|296.96|294.06|11
1646528540000|2022-03-06 01:02:20|296.97|294.07|297.04|294.14|297.04|294.14|296.97|294.07|9
1646528550000|2022-03-06 01:02:30|297.03|294.13|297.04|294.14|297.05|294.15|297.03|294.13|15
1646528560000|2022-03-06 01:02:40|297.06|294.16|297.04|294.14|297.07|294.17|297.03|294.13|4
1646528570000|2022-03-06 01:02:50|297.03|294.13|297.05|294.15|297.05|294.15|297.03|294.13|6
1646528580000|2022-03-06 01:03:00|297.06|294.16|297.06|294.16|297.06|294.16|297.05|294.15|3
1646528590000|2022-03-06 01:03:10|297.05|294.15|297.1|294.2|297.1|294.2|297.05|294.15|11
1646528600000|2022-03-06 01:03:20|297.11|294.21|297.24|294.34|297.24|294.34|297.07|294.17|11
1646528610000|2022-03-06 01:03:30|297.26|294.36|297.29|294.39|297.29|294.39|297.26|294.36|10
1646528620000|2022-03-06 01:03:40|297.28|294.38|297.4|294.5|297.4|294.5|297.28|294.38|18
1646528630000|2022-03-06 01:03:50|297.5|294.6|297.57|294.67|297.64|294.74|297.5|294.6|22
1646528640000|2022-03-06 01:04:00|297.56|294.66|297.58|294.68|297.59|294.69|297.53|294.63|19
1646528650000|2022-03-06 01:04:10|297.59|294.69|297.57|294.67|297.61|294.71|297.56|294.66|13
1646528660000|2022-03-06 01:04:20|297.58|294.68|297.6|294.7|297.61|294.71|297.58|294.68|11
1646528670000|2022-03-06 01:04:30|297.64|294.74|297.6|294.7|297.64|294.74|297.6|294.7|14
1646528680000|2022-03-06 01:04:40|297.56|294.66|297.5|294.6|297.6|294.7|297.49|294.59|13
1646528690000|2022-03-06 01:04:50|297.52|294.62|297.44|294.54|297.52|294.62|297.43|294.53|13
1646528700000|2022-03-06 01:05:00|297.43|294.53|297.49|294.59|297.49|294.59|297.42|294.52|11
1646528710000|2022-03-06 01:05:10|297.48|294.58|297.54|294.64|297.54|294.64|297.47|294.57|16
1646528720000|2022-03-06 01:05:20|297.56|294.66|297.57|294.67|297.6|294.7|297.51|294.61|22
1646528730000|2022-03-06 01:05:30|297.59|294.69|297.55|294.65|297.59|294.69|297.55|294.65|14
1646528740000|2022-03-06 01:05:40|297.56|294.66|297.55|294.65|297.56|294.66|297.55|294.65|20
1646528750000|2022-03-06 01:05:50|297.54|294.64|297.53|294.63|297.55|294.65|297.52|294.62|12
1646528760000|2022-03-06 01:06:00|297.52|294.62|297.38|294.48|297.53|294.63|297.37|294.47|12
1646528770000|2022-03-06 01:06:10|297.37|294.47|297.37|294.47|297.38|294.48|297.37|294.47|5
1646528780000|2022-03-06 01:06:20|297.36|294.46|297.49|294.59|297.49|294.59|297.36|294.46|17
1646528790000|2022-03-06 01:06:30|297.48|294.58|297.5|294.6|297.5|294.6|297.48|294.58|11
1646528800000|2022-03-06 01:06:40|297.49|294.59|297.5|294.6|297.5|294.6|297.49|294.59|10
1646528810000|2022-03-06 01:06:50|297.49|294.59|297.4|294.5|297.49|294.59|297.4|294.5|7
1646528820000|2022-03-06 01:07:00|297.39|294.49|297.24|294.34|297.4|294.5|297.21|294.31|11
1646528830000|2022-03-06 01:07:10|297.25|294.35|297.36|294.46|297.36|294.46|297.23|294.33|14
1646528840000|2022-03-06 01:07:20|297.35|294.45|297.48|294.58|297.48|294.58|297.34|294.44|14
1646528850000|2022-03-06 01:07:30|297.47|294.57|297.48|294.58|297.48|294.58|297.42|294.52|16
1646528860000|2022-03-06 01:07:40|297.47|294.57|297.51|294.61|297.51|294.61|297.47|294.57|14
1646528870000|2022-03-06 01:07:50|297.5|294.6|297.51|294.61|297.51|294.61|297.5|294.6|10
1646528880000|2022-03-06 01:08:00|297.52|294.62|297.44|294.54|297.52|294.62|297.42|294.52|13
1646528890000|2022-03-06 01:08:10|297.45|294.55|297.47|294.57|297.49|294.59|297.44|294.54|13
1646528900000|2022-03-06 01:08:20|297.48|294.58|297.52|294.62|297.54|294.64|297.47|294.57|16
1646528910000|2022-03-06 01:08:30|297.48|294.58|297.5|294.6|297.5|294.6|297.48|294.58|9
1646528920000|2022-03-06 01:08:40|297.49|294.59|297.49|294.59|297.49|294.59|297.41|294.51|12
1646528930000|2022-03-06 01:08:50|297.5|294.6|297.4|294.5|297.5|294.6|297.4|294.5|15
1646528940000|2022-03-06 01:09:00|297.41|294.51|297.43|294.53|297.45|294.55|297.39|294.49|12
1646528950000|2022-03-06 01:09:10|297.42|294.52|297.36|294.46|297.43|294.53|297.36|294.46|19
1646528960000|2022-03-06 01:09:20|297.4|294.5|297.42|294.52|297.46|294.56|297.39|294.49|16
1646528970000|2022-03-06 01:09:30|297.41|294.51|297.5|294.6|297.5|294.6|297.41|294.51|16
1646528980000|2022-03-06 01:09:40|297.49|294.59|297.48|294.58|297.51|294.61|297.47|294.57|12
1646528990000|2022-03-06 01:09:50|297.42|294.52|297.42|294.52|297.43|294.53|297.42|294.52|5
1646529000000|2022-03-06 01:10:00|297.4|294.5|297.37|294.47|297.42|294.52|297.37|294.47|9
1646529010000|2022-03-06 01:10:10|297.38|294.48|297.35|294.45|297.38|294.48|297.35|294.45|4
1646529020000|2022-03-06 01:10:20|297.36|294.46|297.45|294.55|297.45|294.55|297.36|294.46|8
1646529030000|2022-03-06 01:10:30|297.44|294.54|297.42|294.52|297.45|294.55|297.41|294.51|7
1646529040000|2022-03-06 01:10:40|297.43|294.53|297.45|294.55|297.45|294.55|297.43|294.53|22
1646529050000|2022-03-06 01:10:50|297.43|294.53|297.44|294.54|297.45|294.55|297.43|294.53|8
1646529060000|2022-03-06 01:11:00|297.43|294.53|297.43|294.53|297.44|294.54|297.43|294.53|3
1646529070000|2022-03-06 01:11:10|297.44|294.54|297.41|294.51|297.44|294.54|297.41|294.51|10
1646529080000|2022-03-06 01:11:20|297.4|294.5|297.41|294.51|297.41|294.51|297.39|294.49|8
1646529100000|2022-03-06 01:11:40|297.4|294.5|297.4|294.5|297.4|294.5|297.39|294.49|3
1646529110000|2022-03-06 01:11:50|297.37|294.47|297.37|294.47|297.37|294.47|297.36|294.46|5
1646529120000|2022-03-06 01:12:00|297.38|294.48|297.22|294.32|297.38|294.48|297.21|294.31|17
1646529130000|2022-03-06 01:12:10|297.23|294.33|297.1|294.2|297.23|294.33|297.09|294.19|12
1646529140000|2022-03-06 01:12:20|297.12|294.22|297.18|294.28|297.18|294.28|297.06|294.16|9
1646529150000|2022-03-06 01:12:30|297.19|294.29|297.2|294.3|297.2|294.3|297.18|294.28|11
1646529160000|2022-03-06 01:12:40|297.19|294.29|297.25|294.35|297.31|294.41|297.19|294.29|17
1646529170000|2022-03-06 01:12:50|297.27|294.37|297.3|294.4|297.3|294.4|297.27|294.37|11
1646529180000|2022-03-06 01:13:00|297.23|294.33|297.33|294.43|297.33|294.43|297.23|294.33|10
1646529190000|2022-03-06 01:13:10|297.34|294.44|297.34|294.44|297.34|294.44|297.33|294.43|3
1646529210000|2022-03-06 01:13:30|297.33|294.43|297.33|294.43|297.35|294.45|297.33|294.43|5
1646529220000|2022-03-06 01:13:40|297.35|294.45|297.33|294.43|297.35|294.45|297.33|294.43|6
1646529230000|2022-03-06 01:13:50|297.35|294.45|297.33|294.43|297.35|294.45|297.33|294.43|10
1646529240000|2022-03-06 01:14:00|297.34|294.44|297.28|294.38|297.34|294.44|297.28|294.38|7
1646529250000|2022-03-06 01:14:10|297.27|294.37|297.29|294.39|297.29|294.39|297.27|294.37|15
1646529260000|2022-03-06 01:14:20|297.28|294.38|297.26|294.36|297.29|294.39|297.26|294.36|19
1646529270000|2022-03-06 01:14:30|297.27|294.37|297.26|294.36|297.27|294.37|297.25|294.35|12
1646529280000|2022-03-06 01:14:40|297.25|294.35|297.24|294.34|297.25|294.35|297.24|294.34|2
1646529290000|2022-03-06 01:14:50|297.25|294.35|297.24|294.34|297.25|294.35|297.24|294.34|2
1646529300000|2022-03-06 01:15:00|297.18|294.28|297.22|294.32|297.26|294.36|297.17|294.27|20
1646529310000|2022-03-06 01:15:10|297.19|294.29|297.21|294.31|297.21|294.31|297.17|294.27|10
1646529320000|2022-03-06 01:15:20|297.23|294.33|297.31|294.41|297.31|294.41|297.21|294.31|14
1646529330000|2022-03-06 01:15:30|297.3|294.4|297.31|294.41|297.31|294.41|297.28|294.38|12
1646529340000|2022-03-06 01:15:40|297.32|294.42|297.32|294.42|297.33|294.43|297.32|294.42|3
1646529350000|2022-03-06 01:15:50|297.3|294.4|297.29|294.39|297.33|294.43|297.29|294.39|7
1646529360000|2022-03-06 01:16:00|297.3|294.4|297.3|294.4|297.38|294.48|297.3|294.4|10
1646529370000|2022-03-06 01:16:10|297.29|294.39|297.32|294.42|297.33|294.43|297.29|294.39|14
1646529380000|2022-03-06 01:16:20|297.3|294.4|297.3|294.4|297.33|294.43|297.28|294.38|10
1646529390000|2022-03-06 01:16:30|297.31|294.41|297.25|294.35|297.32|294.42|297.2|294.3|22
1646529400000|2022-03-06 01:16:40|297.23|294.33|297.29|294.39|297.31|294.41|297.23|294.33|18
1646529410000|2022-03-06 01:16:50|297.28|294.38|297.27|294.37|297.3|294.4|297.26|294.36|11
1646529420000|2022-03-06 01:17:00|297.29|294.39|297.24|294.34|297.3|294.4|297.24|294.34|18
1646529430000|2022-03-06 01:17:10|297.26|294.36|297.26|294.36|297.26|294.36|297.22|294.32|23
1646529440000|2022-03-06 01:17:20|297.25|294.35|297.26|294.36|297.26|294.36|297.23|294.33|6
1646529450000|2022-03-06 01:17:30|297.27|294.37|297.32|294.42|297.35|294.45|297.26|294.36|19
1646529460000|2022-03-06 01:17:40|297.33|294.43|297.33|294.43|297.33|294.43|297.3|294.4|6
1646529470000|2022-03-06 01:17:50|297.3|294.4|297.32|294.42|297.33|294.43|297.3|294.4|5
1646529480000|2022-03-06 01:18:00|297.33|294.43|297.2|294.3|297.37|294.47|297.2|294.3|15
1646529490000|2022-03-06 01:18:10|297.21|294.31|297.27|294.37|297.27|294.37|297.21|294.31|14
1646529500000|2022-03-06 01:18:20|297.26|294.36|297.21|294.31|297.33|294.43|297.21|294.31|16
1646529510000|2022-03-06 01:18:30|297.26|294.36|297.24|294.34|297.26|294.36|297.18|294.28|8
1646529520000|2022-03-06 01:18:40|297.23|294.33|297.2|294.3|297.25|294.35|297.2|294.3|13
1646529530000|2022-03-06 01:18:50|297.24|294.34|297.24|294.34|297.25|294.35|297.2|294.3|5
1646529540000|2022-03-06 01:19:00|297.25|294.35|297.24|294.34|297.25|294.35|297.19|294.29|5
1646529550000|2022-03-06 01:19:10|297.25|294.35|297.25|294.35|297.27|294.37|297.24|294.34|11
1646529560000|2022-03-06 01:19:20|297.27|294.37|297.24|294.34|297.27|294.37|297.23|294.33|24
1646529570000|2022-03-06 01:19:30|297.26|294.36|297.18|294.28|297.26|294.36|297.18|294.28|15
1646529580000|2022-03-06 01:19:40|297.16|294.26|297.28|294.38|297.32|294.42|297.16|294.26|21
1646529590000|2022-03-06 01:19:50|297.2|294.3|297.3|294.4|297.35|294.45|297.2|294.3|17
1646529600000|2022-03-06 01:20:00|297.33|294.43|297.31|294.41|297.34|294.44|297.3|294.4|22
1646529610000|2022-03-06 01:20:10|297.3|294.4|297.25|294.35|297.3|294.4|297.18|294.28|20
1646529620000|2022-03-06 01:20:20|297.22|294.32|297.26|294.36|297.26|294.36|297.21|294.31|21
1646529630000|2022-03-06 01:20:30|297.23|294.33|297.23|294.33|297.23|294.33|297.22|294.32|3
1646529640000|2022-03-06 01:20:40|297.22|294.32|297.23|294.33|297.24|294.34|297.22|294.32|6
1646529650000|2022-03-06 01:20:50|297.24|294.34|297.23|294.33|297.24|294.34|297.23|294.33|8
1646529660000|2022-03-06 01:21:00|297.24|294.34|297.16|294.26|297.33|294.43|297.16|294.26|28
1646529670000|2022-03-06 01:21:10|297.19|294.29|297.18|294.28|297.2|294.3|297.16|294.26|15
1646529680000|2022-03-06 01:21:20|297.17|294.27|297.19|294.29|297.21|294.31|297.17|294.27|8
1646529690000|2022-03-06 01:21:30|297.18|294.28|297.19|294.29|297.21|294.31|297.13|294.23|10
1646529700000|2022-03-06 01:21:40|297.13|294.23|297.19|294.29|297.21|294.31|297.12|294.22|10
1646529710000|2022-03-06 01:21:50|297.2|294.3|297.29|294.39|297.31|294.41|297.2|294.3|13
1646529720000|2022-03-06 01:22:00|297.22|294.32|297.21|294.31|297.29|294.39|297.21|294.31|15
1646529730000|2022-03-06 01:22:10|297.2|294.3|297.14|294.24|297.2|294.3|297.11|294.21|13
1646529740000|2022-03-06 01:22:20|297.11|294.21|297.13|294.23|297.14|294.24|297.11|294.21|15
1646529750000|2022-03-06 01:22:30|297.12|294.22|297.12|294.22|297.12|294.22|297.1|294.2|17
1646529760000|2022-03-06 01:22:40|297.11|294.21|297.12|294.22|297.12|294.22|297.1|294.2|17
1646529770000|2022-03-06 01:22:50|297.1|294.2|297.38|294.48|297.41|294.51|297.1|294.2|16
1646529780000|2022-03-06 01:23:00|297.4|294.5|297.17|294.27|297.4|294.5|297.17|294.27|19
1646529790000|2022-03-06 01:23:10|297.15|294.25|297.2|294.3|297.2|294.3|297.15|294.25|14
1646529800000|2022-03-06 01:23:20|297.18|294.28|297.2|294.3|297.21|294.31|297.18|294.28|7
1646529810000|2022-03-06 01:23:30|297.19|294.29|297.19|294.29|297.2|294.3|297.18|294.28|15
1646529820000|2022-03-06 01:23:40|297.2|294.3|297.5|294.6|297.51|294.61|297.17|294.27|28
1646529830000|2022-03-06 01:23:50|297.49|294.59|297.45|294.55|297.49|294.59|297.41|294.51|14
1646529840000|2022-03-06 01:24:00|297.46|294.56|297.45|294.55|297.48|294.58|297.45|294.55|17
1646529850000|2022-03-06 01:24:10|297.46|294.56|297.46|294.56|297.46|294.56|297.45|294.55|9
1646529860000|2022-03-06 01:24:20|297.44|294.54|297.47|294.57|297.48|294.58|297.44|294.54|11
1646529870000|2022-03-06 01:24:30|297.46|294.56|297.47|294.57|297.48|294.58|297.42|294.52|14
1646529880000|2022-03-06 01:24:40|297.46|294.56|297.46|294.56|297.47|294.57|297.45|294.55|17
1646529890000|2022-03-06 01:24:50|297.45|294.55|297.46|294.56|297.46|294.56|297.41|294.51|4
1646529900000|2022-03-06 01:25:00|297.42|294.52|297.42|294.52|297.42|294.52|297.42|294.52|1
1646529910000|2022-03-06 01:25:10|297.41|294.51|297.39|294.49|297.44|294.54|297.39|294.49|14
1646529920000|2022-03-06 01:25:20|297.38|294.48|297.42|294.52|297.42|294.52|297.37|294.47|18
1646529930000|2022-03-06 01:25:30|297.41|294.51|297.42|294.52|297.42|294.52|297.41|294.51|2
1646529940000|2022-03-06 01:25:40|297.4|294.5|297.34|294.44|297.42|294.52|297.34|294.44|8
1646529950000|2022-03-06 01:25:50|297.35|294.45|297.37|294.47|297.42|294.52|297.34|294.44|13
1646529960000|2022-03-06 01:26:00|297.38|294.48|297.34|294.44|297.44|294.54|297.33|294.43|19
1646529970000|2022-03-06 01:26:10|297.38|294.48|297.33|294.43|297.4|294.5|297.33|294.43|17
1646529980000|2022-03-06 01:26:20|297.34|294.44|297.34|294.44|297.35|294.45|297.33|294.43|10
1646529990000|2022-03-06 01:26:30|297.33|294.43|297.57|294.67|297.57|294.67|297.33|294.43|18
1646530000000|2022-03-06 01:26:40|297.46|294.56|297.47|294.57|297.56|294.66|297.43|294.53|21
1646530010000|2022-03-06 01:26:50|297.55|294.65|297.72|294.82|297.73|294.83|297.48|294.58|24
1646530020000|2022-03-06 01:27:00|297.68|294.78|297.72|294.82|297.72|294.82|297.67|294.77|16
1646530030000|2022-03-06 01:27:10|297.71|294.81|297.64|294.74|297.72|294.82|297.6|294.7|20
1646530040000|2022-03-06 01:27:20|297.66|294.76|297.66|294.76|297.67|294.77|297.66|294.76|7
1646530050000|2022-03-06 01:27:30|297.67|294.77|297.67|294.77|297.67|294.77|297.66|294.76|7
1646530060000|2022-03-06 01:27:40|297.66|294.76|297.66|294.76|297.67|294.77|297.65|294.75|8
1646530080000|2022-03-06 01:28:00|297.65|294.75|297.59|294.69|297.65|294.75|297.59|294.69|6
1646530090000|2022-03-06 01:28:10|297.6|294.7|297.61|294.71|297.62|294.72|297.6|294.7|11
1646530100000|2022-03-06 01:28:20|297.6|294.7|297.62|294.72|297.62|294.72|297.56|294.66|13
1646530110000|2022-03-06 01:28:30|297.61|294.71|297.63|294.73|297.65|294.75|297.59|294.69|15
1646530120000|2022-03-06 01:28:40|297.6|294.7|297.62|294.72|297.64|294.74|297.59|294.69|16
1646530130000|2022-03-06 01:28:50|297.61|294.71|297.59|294.69|297.62|294.72|297.59|294.69|9
1646530140000|2022-03-06 01:29:00|297.62|294.72|297.43|294.53|297.62|294.72|297.43|294.53|21
1646530150000|2022-03-06 01:29:10|297.42|294.52|297.52|294.62|297.52|294.62|297.42|294.52|12
1646530160000|2022-03-06 01:29:20|297.49|294.59|297.39|294.49|297.52|294.62|297.37|294.47|22
1646530170000|2022-03-06 01:29:30|297.4|294.5|297.35|294.45|297.4|294.5|297.33|294.43|12
1646530180000|2022-03-06 01:29:40|297.34|294.44|297.35|294.45|297.35|294.45|297.34|294.44|8
1646530190000|2022-03-06 01:29:50|297.34|294.44|297.34|294.44|297.35|294.45|297.32|294.42|8
1646530200000|2022-03-06 01:30:00|297.35|294.45|297.29|294.39|297.38|294.48|297.29|294.39|10
1646530210000|2022-03-06 01:30:10|297.28|294.38|297.27|294.37|297.28|294.38|297.27|294.37|2
1646530220000|2022-03-06 01:30:20|297.26|294.36|297.2|294.3|297.26|294.36|297.2|294.3|10
1646530230000|2022-03-06 01:30:30|297.21|294.31|297.14|294.24|297.23|294.33|297.14|294.24|11
1646530240000|2022-03-06 01:30:40|297.15|294.25|297.12|294.22|297.16|294.26|297.11|294.21|8
1646530250000|2022-03-06 01:30:50|297.11|294.21|297.02|294.12|297.12|294.22|297.01|294.11|7
1646530260000|2022-03-06 01:31:00|297.01|294.11|296.92|294.02|297.01|294.11|296.91|294.01|9
1646530270000|2022-03-06 01:31:10|296.93|294.03|296.93|294.03|296.94|294.04|296.92|294.02|7
1646530280000|2022-03-06 01:31:20|296.92|294.02|297|294.1|297|294.1|296.92|294.02|16
1646530290000|2022-03-06 01:31:30|296.99|294.09|296.95|294.05|297|294.1|296.95|294.05|16
1646530300000|2022-03-06 01:31:40|296.96|294.06|296.89|293.99|296.96|294.06|296.89|293.99|7
1646530310000|2022-03-06 01:31:50|296.88|293.98|296.86|293.96|296.88|293.98|296.84|293.94|9
1646530320000|2022-03-06 01:32:00|296.85|293.95|296.87|293.97|296.88|293.98|296.85|293.95|8
1646530330000|2022-03-06 01:32:10|296.88|293.98|296.85|293.95|296.88|293.98|296.84|293.94|9
1646530340000|2022-03-06 01:32:20|296.84|293.94|296.85|293.95|296.86|293.96|296.83|293.93|14
1646530350000|2022-03-06 01:32:30|296.86|293.96|296.93|294.03|296.95|294.05|296.85|293.95|17
1646530360000|2022-03-06 01:32:40|296.91|294.01|296.91|294.01|296.92|294.02|296.89|293.99|10
1646530370000|2022-03-06 01:32:50|296.92|294.02|296.9|294|296.92|294.02|296.89|293.99|11
1646530380000|2022-03-06 01:33:00|296.91|294.01|296.9|294|296.91|294.01|296.9|294|2
1646530390000|2022-03-06 01:33:10|296.87|293.97|296.87|293.97|296.88|293.98|296.87|293.97|3
1646530400000|2022-03-06 01:33:20|296.86|293.96|296.86|293.96|296.87|293.97|296.86|293.96|3
1646530410000|2022-03-06 01:33:30|296.87|293.97|296.87|293.97|296.87|293.97|296.86|293.96|3
1646530420000|2022-03-06 01:33:40|296.86|293.96|296.83|293.93|296.87|293.97|296.83|293.93|17
1646530430000|2022-03-06 01:33:50|296.87|293.97|296.87|293.97|296.87|293.97|296.87|293.97|1
1646530440000|2022-03-06 01:34:00|296.86|293.96|296.64|293.74|296.87|293.97|296.6|293.7|17
1646530450000|2022-03-06 01:34:10|296.61|293.71|296.44|293.54|296.61|293.71|296.3|293.4|21
1646530460000|2022-03-06 01:34:20|296.42|293.52|296.48|293.58|296.48|293.58|296.42|293.52|14
1646530470000|2022-03-06 01:34:30|296.49|293.59|296.5|293.6|296.5|293.6|296.46|293.56|4
1646530480000|2022-03-06 01:34:40|296.48|293.58|296.57|293.67|296.57|293.67|296.48|293.58|9
1646530490000|2022-03-06 01:34:50|296.55|293.65|296.43|293.53|296.57|293.67|296.42|293.52|18
1646530500000|2022-03-06 01:35:00|296.44|293.54|296.48|293.58|296.52|293.62|296.43|293.53|14
1646530510000|2022-03-06 01:35:10|296.47|293.57|296.5|293.6|296.5|293.6|296.47|293.57|5
1646530520000|2022-03-06 01:35:20|296.49|293.59|296.25|293.35|296.52|293.62|296.24|293.34|19
1646530530000|2022-03-06 01:35:30|296.26|293.36|296.28|293.38|296.33|293.43|296.26|293.36|16
1646530540000|2022-03-06 01:35:40|296.27|293.37|296.25|293.35|296.3|293.4|296.24|293.34|15
1646530550000|2022-03-06 01:35:50|296.26|293.36|296.26|293.36|296.28|293.38|296.25|293.35|7
1646530560000|2022-03-06 01:36:00|296.25|293.35|296.19|293.29|296.25|293.35|296.18|293.28|4
1646530570000|2022-03-06 01:36:10|296.18|293.28|296.24|293.34|296.26|293.36|296.18|293.28|14
1646530580000|2022-03-06 01:36:20|296.23|293.33|296.14|293.24|296.23|293.33|296.13|293.23|13
1646530590000|2022-03-06 01:36:30|296.15|293.25|296.21|293.31|296.25|293.35|296.14|293.24|16
1646530600000|2022-03-06 01:36:40|296.23|293.33|296.25|293.35|296.25|293.35|296.2|293.3|12
1646530610000|2022-03-06 01:36:50|296.23|293.33|296.18|293.28|296.24|293.34|296.17|293.27|14
1646530620000|2022-03-06 01:37:00|296.17|293.27|296.18|293.28|296.19|293.29|296.16|293.26|15
1646530630000|2022-03-06 01:37:10|296.19|293.29|296.21|293.31|296.21|293.31|296.18|293.28|12
1646530640000|2022-03-06 01:37:20|296.2|293.3|296.18|293.28|296.2|293.3|296.17|293.27|3
1646530650000|2022-03-06 01:37:30|296.17|293.27|296.18|293.28|296.18|293.28|296.17|293.27|6
1646530660000|2022-03-06 01:37:40|296.2|293.3|296.21|293.31|296.21|293.31|296.2|293.3|2
1646530670000|2022-03-06 01:37:50|296.22|293.32|296.22|293.32|296.22|293.32|296.22|293.32|1
1646530680000|2022-03-06 01:38:00|296.23|293.33|296.21|293.31|296.23|293.33|296.2|293.3|3
1646530700000|2022-03-06 01:38:20|296.2|293.3|296.22|293.32|296.22|293.32|296.2|293.3|5
1646530710000|2022-03-06 01:38:30|296.17|293.27|296.13|293.23|296.17|293.27|296.13|293.23|4
1646530720000|2022-03-06 01:38:40|296.12|293.22|296.17|293.27|296.2|293.3|296.12|293.22|9
1646530730000|2022-03-06 01:38:50|296.16|293.26|296.06|293.16|296.17|293.27|296.06|293.16|10
1646530740000|2022-03-06 01:39:00|296.08|293.18|296.09|293.19|296.11|293.21|296.07|293.17|12
1646530750000|2022-03-06 01:39:10|296.08|293.18|296.11|293.21|296.14|293.24|296.08|293.18|13
1646530760000|2022-03-06 01:39:20|296.12|293.22|296.21|293.31|296.21|293.31|296.11|293.21|13
1646530770000|2022-03-06 01:39:30|296.22|293.32|296.22|293.32|296.24|293.34|296.19|293.29|16
1646530790000|2022-03-06 01:39:50|296.21|293.31|296.21|293.31|296.21|293.31|296.19|293.29|17
1646530800000|2022-03-06 01:40:00|296.2|293.3|296.21|293.31|296.21|293.31|296.2|293.3|20
1646530810000|2022-03-06 01:40:10|296.18|293.28|296.16|293.26|296.18|293.28|296.13|293.23|7
1646530820000|2022-03-06 01:40:20|296.14|293.24|296.18|293.28|296.19|293.29|296.13|293.23|8
1646530830000|2022-03-06 01:40:30|296.17|293.27|296.16|293.26|296.17|293.27|296.16|293.26|8
1646530840000|2022-03-06 01:40:40|296.17|293.27|296.14|293.24|296.17|293.27|296.14|293.24|16
1646530850000|2022-03-06 01:40:50|296.15|293.25|296.12|293.22|296.15|293.25|296.12|293.22|8
1646530860000|2022-03-06 01:41:00|296.11|293.21|296.1|293.2|296.12|293.22|296.1|293.2|4
1646530870000|2022-03-06 01:41:10|296.08|293.18|296.08|293.18|296.1|293.2|296.07|293.17|9
1646530880000|2022-03-06 01:41:20|296.1|293.2|296.08|293.18|296.1|293.2|296.07|293.17|9
1646530890000|2022-03-06 01:41:30|296.06|293.16|296.17|293.27|296.17|293.27|296.06|293.16|16
1646530900000|2022-03-06 01:41:40|296.18|293.28|296.12|293.22|296.19|293.29|296.12|293.22|12
1646530910000|2022-03-06 01:41:50|296.14|293.24|296.13|293.23|296.19|293.29|296.12|293.22|15
1646530920000|2022-03-06 01:42:00|296.17|293.27|296.2|293.3|296.21|293.31|296.16|293.26|16
1646530930000|2022-03-06 01:42:10|296.19|293.29|296.17|293.27|296.2|293.3|296.15|293.25|7
1646530940000|2022-03-06 01:42:20|296.18|293.28|296.19|293.29|296.2|293.3|296.14|293.24|11
1646530950000|2022-03-06 01:42:30|296.18|293.28|296.19|293.29|296.19|293.29|296.13|293.23|12
1646530960000|2022-03-06 01:42:40|296.2|293.3|296.18|293.28|296.2|293.3|296.14|293.24|9
1646530970000|2022-03-06 01:42:50|296.19|293.29|296.19|293.29|296.2|293.3|296.17|293.27|6
1646530980000|2022-03-06 01:43:00|296.15|293.25|296.16|293.26|296.2|293.3|296.15|293.25|5
1646530990000|2022-03-06 01:43:10|296.19|293.29|296.18|293.28|296.19|293.29|296.14|293.24|10
1646531000000|2022-03-06 01:43:20|296.17|293.27|296.11|293.21|296.18|293.28|296.11|293.21|15
1646531020000|2022-03-06 01:43:40|296.12|293.22|296.13|293.23|296.13|293.23|296.11|293.21|16
1646531030000|2022-03-06 01:43:50|296.12|293.22|296.13|293.23|296.13|293.23|296.11|293.21|12
1646531040000|2022-03-06 01:44:00|296.11|293.21|296.03|293.13|296.19|293.29|296.03|293.13|16
1646531050000|2022-03-06 01:44:10|296.01|293.11|296.01|293.11|296.02|293.12|295.98|293.08|11
1646531060000|2022-03-06 01:44:20|296.02|293.12|296.06|293.16|296.2|293.3|296.02|293.12|18
1646531070000|2022-03-06 01:44:30|296.05|293.15|296|293.1|296.06|293.16|295.98|293.08|15
1646531080000|2022-03-06 01:44:40|295.99|293.09|296.02|293.12|296.02|293.12|295.99|293.09|12
1646531090000|2022-03-06 01:44:50|296.01|293.11|295.99|293.09|296.02|293.12|295.96|293.06|17
1646531100000|2022-03-06 01:45:00|295.95|293.05|295.99|293.09|296.05|293.15|295.95|293.05|19
1646531110000|2022-03-06 01:45:10|296.03|293.13|295.98|293.08|296.03|293.13|295.96|293.06|8
1646531120000|2022-03-06 01:45:20|295.97|293.07|295.94|293.04|295.98|293.08|295.92|293.02|10
1646531130000|2022-03-06 01:45:30|295.93|293.03|295.94|293.04|295.94|293.04|295.93|293.03|14
1646531140000|2022-03-06 01:45:40|295.93|293.03|295.93|293.03|295.95|293.05|295.93|293.03|26
1646531150000|2022-03-06 01:45:50|295.94|293.04|295.88|292.98|295.95|293.05|295.88|292.98|10
1646531160000|2022-03-06 01:46:00|295.89|292.99|295.87|292.97|295.89|292.99|295.87|292.97|9
1646531170000|2022-03-06 01:46:10|295.88|292.98|295.88|292.98|295.89|292.99|295.87|292.97|10
1646531180000|2022-03-06 01:46:20|295.89|292.99|295.87|292.97|295.89|292.99|295.84|292.94|19
1646531190000|2022-03-06 01:46:30|295.88|292.98|295.95|293.05|295.95|293.05|295.87|292.97|18
1646531200000|2022-03-06 01:46:40|295.88|292.98|295.88|292.98|295.95|293.05|295.83|292.93|17
1646531210000|2022-03-06 01:46:50|295.87|292.97|295.88|292.98|295.89|292.99|295.87|292.97|8
1646531220000|2022-03-06 01:47:00|295.87|292.97|295.97|293.07|295.97|293.07|295.87|292.97|10
1646531230000|2022-03-06 01:47:10|295.95|293.05|295.97|293.07|296.01|293.11|295.95|293.05|14
1646531240000|2022-03-06 01:47:20|296|293.1|296|293.1|296|293.1|295.97|293.07|18
1646531250000|2022-03-06 01:47:30|295.99|293.09|295.98|293.08|296.01|293.11|295.97|293.07|10
1646531260000|2022-03-06 01:47:40|295.99|293.09|295.99|293.09|296|293.1|295.99|293.09|13
1646531270000|2022-03-06 01:47:50|296|293.1|295.98|293.08|296.02|293.12|295.97|293.07|18
1646531280000|2022-03-06 01:48:00|296|293.1|295.98|293.08|296.02|293.12|295.98|293.08|9
1646531290000|2022-03-06 01:48:10|295.96|293.06|296.02|293.12|296.02|293.12|295.96|293.06|3
1646531300000|2022-03-06 01:48:20|295.97|293.07|296.14|293.24|296.15|293.25|295.97|293.07|19
1646531310000|2022-03-06 01:48:30|296.15|293.25|296.11|293.21|296.15|293.25|296.1|293.2|21
1646531320000|2022-03-06 01:48:40|296.1|293.2|296.08|293.18|296.12|293.22|296.08|293.18|9
1646531330000|2022-03-06 01:48:50|296.11|293.21|296.11|293.21|296.12|293.22|296.11|293.21|3
1646531340000|2022-03-06 01:49:00|296.1|293.2|296.07|293.17|296.1|293.2|296.04|293.14|15
1646531350000|2022-03-06 01:49:10|296.08|293.18|296.07|293.17|296.08|293.18|296.07|293.17|12
1646531360000|2022-03-06 01:49:20|296.08|293.18|296.08|293.18|296.08|293.18|296.07|293.17|5
1646531370000|2022-03-06 01:49:30|296.09|293.19|296.17|293.27|296.19|293.29|296.09|293.19|11
1646531380000|2022-03-06 01:49:40|296.19|293.29|296.22|293.32|296.23|293.33|296.19|293.29|13
1646531390000|2022-03-06 01:49:50|296.23|293.33|296.17|293.27|296.24|293.34|296.17|293.27|8
1646531400000|2022-03-06 01:50:00|296.18|293.28|296.13|293.23|296.18|293.28|296.11|293.21|9
1646531410000|2022-03-06 01:50:10|296.09|293.19|296.11|293.21|296.12|293.22|296.09|293.19|9
1646531420000|2022-03-06 01:50:20|296.1|293.2|296.17|293.27|296.21|293.31|296.1|293.2|17
1646531430000|2022-03-06 01:50:30|296.16|293.26|296.07|293.17|296.16|293.26|296.07|293.17|6
1646531440000|2022-03-06 01:50:40|296.08|293.18|295.99|293.09|296.08|293.18|295.99|293.09|18
1646531450000|2022-03-06 01:50:50|296|293.1|295.97|293.07|296|293.1|295.94|293.04|13
1646531460000|2022-03-06 01:51:00|295.98|293.08|295.89|292.99|295.99|293.09|295.89|292.99|20
1646531470000|2022-03-06 01:51:10|295.9|293|295.83|292.93|295.9|293|295.8|292.9|24
1646531480000|2022-03-06 01:51:20|295.84|292.94|295.57|292.67|295.84|292.94|295.57|292.67|17
1646531490000|2022-03-06 01:51:30|295.56|292.66|295.53|292.63|295.56|292.66|295.52|292.62|14
1646531500000|2022-03-06 01:51:40|295.52|292.62|295.67|292.77|295.67|292.77|295.52|292.62|20
1646531510000|2022-03-06 01:51:50|295.68|292.78|295.73|292.83|295.73|292.83|295.67|292.77|10
1646531520000|2022-03-06 01:52:00|295.74|292.84|295.73|292.83|295.76|292.86|295.7|292.8|13
1646531530000|2022-03-06 01:52:10|295.72|292.82|295.66|292.76|295.72|292.82|295.63|292.73|11
1646531540000|2022-03-06 01:52:20|295.65|292.75|295.66|292.76|295.67|292.77|295.65|292.75|4
1646531550000|2022-03-06 01:52:30|295.67|292.77|295.75|292.85|295.76|292.86|295.67|292.77|11
1646531560000|2022-03-06 01:52:40|295.73|292.83|295.64|292.74|295.75|292.85|295.64|292.74|18
1646531570000|2022-03-06 01:52:50|295.63|292.73|295.55|292.65|295.64|292.74|295.53|292.63|17
1646531580000|2022-03-06 01:53:00|295.54|292.64|295.43|292.53|295.54|292.64|295.41|292.51|18
1646531590000|2022-03-06 01:53:10|295.42|292.52|295.39|292.49|295.44|292.54|295.38|292.48|14
1646531600000|2022-03-06 01:53:20|295.4|292.5|295.27|292.37|295.41|292.51|295.27|292.37|15
1646531610000|2022-03-06 01:53:30|295.26|292.36|295.25|292.35|295.28|292.38|295.25|292.35|19
1646531620000|2022-03-06 01:53:40|295.33|292.43|295.36|292.46|295.38|292.48|295.33|292.43|17
1646531630000|2022-03-06 01:53:50|295.35|292.45|295.35|292.45|295.37|292.47|295.35|292.45|9
1646531640000|2022-03-06 01:54:00|295.38|292.48|295.29|292.39|295.47|292.57|295.29|292.39|17
1646531650000|2022-03-06 01:54:10|295.28|292.38|295.29|292.39|295.29|292.39|295.27|292.37|10
1646531660000|2022-03-06 01:54:20|295.28|292.38|295.34|292.44|295.34|292.44|295.28|292.38|9
1646531670000|2022-03-06 01:54:30|295.38|292.48|295.4|292.5|295.41|292.51|295.36|292.46|12
1646531680000|2022-03-06 01:54:40|295.41|292.51|295.45|292.55|295.49|292.59|295.4|292.5|8
1646531690000|2022-03-06 01:54:50|295.46|292.56|295.45|292.55|295.46|292.56|295.44|292.54|4
1646531700000|2022-03-06 01:55:00|295.44|292.54|295.45|292.55|295.45|292.55|295.42|292.52|13
1646531710000|2022-03-06 01:55:10|295.44|292.54|295.45|292.55|295.45|292.55|295.43|292.53|4
1646531720000|2022-03-06 01:55:20|295.42|292.52|295.43|292.53|295.43|292.53|295.38|292.48|5
1646531730000|2022-03-06 01:55:30|295.42|292.52|295.45|292.55|295.46|292.56|295.42|292.52|4
1646531740000|2022-03-06 01:55:40|295.47|292.57|295.46|292.56|295.49|292.59|295.45|292.55|11
1646531750000|2022-03-06 01:55:50|295.43|292.53|295.32|292.42|295.43|292.53|295.32|292.42|12
1646531760000|2022-03-06 01:56:00|295.33|292.43|295.35|292.45|295.37|292.47|295.32|292.42|6
1646531780000|2022-03-06 01:56:20|295.36|292.46|295.35|292.45|295.36|292.46|295.35|292.45|2
1646531790000|2022-03-06 01:56:30|295.31|292.41|295.32|292.42|295.32|292.42|295.31|292.41|8
1646531800000|2022-03-06 01:56:40|295.33|292.43|295.35|292.45|295.35|292.45|295.31|292.41|13
1646531830000|2022-03-06 01:57:10|295.32|292.42|295.36|292.46|295.36|292.46|295.32|292.42|5
1646531840000|2022-03-06 01:57:20|295.35|292.45|295.46|292.56|295.46|292.56|295.35|292.45|6
1646531850000|2022-03-06 01:57:30|295.47|292.57|295.48|292.58|295.53|292.63|295.46|292.56|12
1646531860000|2022-03-06 01:57:40|295.45|292.55|295.56|292.66|295.56|292.66|295.45|292.55|6
1646531870000|2022-03-06 01:57:50|295.57|292.67|295.62|292.72|295.64|292.74|295.57|292.67|13
1646531880000|2022-03-06 01:58:00|295.63|292.73|295.58|292.68|295.63|292.73|295.58|292.68|24
1646531890000|2022-03-06 01:58:10|295.59|292.69|295.51|292.61|295.6|292.7|295.49|292.59|23
1646531900000|2022-03-06 01:58:20|295.54|292.64|295.54|292.64|295.54|292.64|295.5|292.6|24
1646531910000|2022-03-06 01:58:30|295.51|292.61|295.51|292.61|295.54|292.64|295.49|292.59|24
1646531920000|2022-03-06 01:58:40|295.52|292.62|295.5|292.6|295.52|292.62|295.5|292.6|16
1646531930000|2022-03-06 01:58:50|295.49|292.59|295.51|292.61|295.52|292.62|295.49|292.59|25
1646531940000|2022-03-06 01:59:00|295.43|292.53|295.43|292.53|295.44|292.54|295.39|292.49|12
1646531950000|2022-03-06 01:59:10|295.44|292.54|295.4|292.5|295.45|292.55|295.34|292.44|16
1646531960000|2022-03-06 01:59:20|295.37|292.47|295.5|292.6|295.51|292.61|295.37|292.47|21
1646531970000|2022-03-06 01:59:30|295.49|292.59|295.47|292.57|295.5|292.6|295.45|292.55|14
1646531990000|2022-03-06 01:59:50|295.48|292.58|295.46|292.56|295.48|292.58|295.44|292.54|8
1646532000000|2022-03-06 02:00:00|295.47|292.57|295.33|292.43|295.47|292.57|295.33|292.43|11
1646532010000|2022-03-06 02:00:10|295.34|292.44|295.34|292.44|295.34|292.44|295.33|292.43|17
1646532020000|2022-03-06 02:00:20|295.33|292.43|295.19|292.29|295.34|292.44|295.19|292.29|11
1646532030000|2022-03-06 02:00:30|295.18|292.28|295.22|292.32|295.22|292.32|295.16|292.26|15
1646532040000|2022-03-06 02:00:40|295.23|292.33|295.22|292.32|295.23|292.33|295.21|292.31|9
1646532050000|2022-03-06 02:00:50|295.19|292.29|295.12|292.22|295.21|292.31|295.12|292.22|6
1646532060000|2022-03-06 02:01:00|295.13|292.23|295.13|292.23|295.13|292.23|295.12|292.22|5
1646532070000|2022-03-06 02:01:10|295.12|292.22|295.12|292.22|295.13|292.23|295.12|292.22|5
1646532080000|2022-03-06 02:01:20|295.13|292.23|295.16|292.26|295.16|292.26|295.12|292.22|15
1646532090000|2022-03-06 02:01:30|295.14|292.24|295.14|292.24|295.16|292.26|295.13|292.23|14
1646532100000|2022-03-06 02:01:40|295.13|292.23|295.03|292.13|295.14|292.24|295.03|292.13|10
1646532110000|2022-03-06 02:01:50|295.04|292.14|295.03|292.13|295.04|292.14|295.02|292.12|10
1646532120000|2022-03-06 02:02:00|295|292.1|295.02|292.12|295.02|292.12|294.95|292.05|19
1646532130000|2022-03-06 02:02:10|295.04|292.14|295.04|292.14|295.06|292.16|295.03|292.13|4
1646532140000|2022-03-06 02:02:20|295.05|292.15|295.02|292.12|295.05|292.15|295.01|292.11|17
1646532150000|2022-03-06 02:02:30|295.01|292.11|294.78|291.88|295.01|292.11|294.78|291.88|17
1646532160000|2022-03-06 02:02:40|294.76|291.86|294.6|291.7|294.77|291.87|294.6|291.7|15
1646532170000|2022-03-06 02:02:50|294.61|291.71|294.54|291.64|294.67|291.77|294.53|291.63|20
1646532180000|2022-03-06 02:03:00|294.53|291.63|294.5|291.6|294.54|291.64|294.5|291.6|12
1646532190000|2022-03-06 02:03:10|294.51|291.61|294.48|291.58|294.52|291.62|294.48|291.58|12
1646532200000|2022-03-06 02:03:20|294.47|291.57|294.4|291.5|294.47|291.57|294.4|291.5|10
1646532210000|2022-03-06 02:03:30|294.39|291.49|294.28|291.38|294.42|291.52|294.27|291.37|16
1646532220000|2022-03-06 02:03:40|294.29|291.39|294.24|291.34|294.29|291.39|294.22|291.32|5
1646532230000|2022-03-06 02:03:50|294.22|291.32|293.93|291.03|294.22|291.32|293.93|291.03|10
1646532240000|2022-03-06 02:04:00|293.91|291.01|294.05|291.15|294.05|291.15|293.91|291.01|13
1646532250000|2022-03-06 02:04:10|294.06|291.16|294.1|291.2|294.17|291.27|294.06|291.16|12
1646532260000|2022-03-06 02:04:20|294.13|291.23|294.15|291.25|294.17|291.27|294.13|291.23|11
1646532270000|2022-03-06 02:04:30|294.16|291.26|294.19|291.29|294.2|291.3|294.16|291.26|6
1646532280000|2022-03-06 02:04:40|294.2|291.3|294.23|291.33|294.26|291.36|294.2|291.3|17
1646532290000|2022-03-06 02:04:50|294.22|291.32|294.18|291.28|294.25|291.35|294.17|291.27|17
1646532300000|2022-03-06 02:05:00|294.17|291.27|294.43|291.53|294.43|291.53|294.16|291.26|15
1646532310000|2022-03-06 02:05:10|294.44|291.54|294.41|291.51|294.45|291.55|294.36|291.46|15
1646532320000|2022-03-06 02:05:20|294.43|291.53|294.4|291.5|294.5|291.6|294.4|291.5|17
1646532330000|2022-03-06 02:05:30|294.41|291.51|294.49|291.59|294.49|291.59|294.41|291.51|13
1646532340000|2022-03-06 02:05:40|294.44|291.54|294.53|291.63|294.53|291.63|294.44|291.54|8
1646532350000|2022-03-06 02:05:50|294.47|291.57|294.53|291.63|294.53|291.63|294.47|291.57|5
1646532370000|2022-03-06 02:06:10|294.54|291.64|294.55|291.65|294.61|291.71|294.52|291.62|7
1646532380000|2022-03-06 02:06:20|294.58|291.68|294.72|291.82|294.72|291.82|294.58|291.68|15
1646532390000|2022-03-06 02:06:30|294.73|291.83|294.77|291.87|294.85|291.95|294.69|291.79|16
1646532400000|2022-03-06 02:06:40|294.76|291.86|294.66|291.76|294.77|291.87|294.66|291.76|16
1646532410000|2022-03-06 02:06:50|294.61|291.71|294.62|291.72|294.63|291.73|294.61|291.71|8
1646532420000|2022-03-06 02:07:00|294.63|291.73|294.62|291.72|294.63|291.73|294.61|291.71|9
1646532430000|2022-03-06 02:07:10|294.63|291.73|294.64|291.74|294.65|291.75|294.59|291.69|13
1646532440000|2022-03-06 02:07:20|294.71|291.81|294.69|291.79|294.74|291.84|294.69|291.79|8
1646532450000|2022-03-06 02:07:30|294.68|291.78|294.7|291.8|294.7|291.8|294.67|291.77|15
1646532460000|2022-03-06 02:07:40|294.69|291.79|294.69|291.79|294.7|291.8|294.69|291.79|25
1646532470000|2022-03-06 02:07:50|294.7|291.8|294.7|291.8|294.7|291.8|294.7|291.8|1
1646532480000|2022-03-06 02:08:00|294.71|291.81|294.81|291.91|294.82|291.92|294.69|291.79|17
1646532490000|2022-03-06 02:08:10|294.82|291.92|294.73|291.83|294.82|291.92|294.73|291.83|25
1646532500000|2022-03-06 02:08:20|294.74|291.84|294.72|291.82|294.74|291.84|294.7|291.8|12
1646532510000|2022-03-06 02:08:30|294.71|291.81|294.8|291.9|294.8|291.9|294.71|291.81|17
1646532520000|2022-03-06 02:08:40|294.76|291.86|294.66|291.76|294.78|291.88|294.66|291.76|12
1646532530000|2022-03-06 02:08:50|294.67|291.77|294.71|291.81|294.71|291.81|294.66|291.76|16
1646532540000|2022-03-06 02:09:00|294.72|291.82|294.8|291.9|294.83|291.93|294.68|291.78|9
1646532550000|2022-03-06 02:09:10|294.81|291.91|294.78|291.88|294.82|291.92|294.76|291.86|10
1646532560000|2022-03-06 02:09:20|294.79|291.89|294.77|291.87|294.79|291.89|294.77|291.87|20
1646532570000|2022-03-06 02:09:30|294.78|291.88|294.78|291.88|294.86|291.96|294.76|291.86|21
1646532580000|2022-03-06 02:09:40|294.79|291.89|294.72|291.82|294.79|291.89|294.7|291.8|12
1646532590000|2022-03-06 02:09:50|294.71|291.81|294.71|291.81|294.72|291.82|294.71|291.81|5
1646532600000|2022-03-06 02:10:00|294.7|291.8|294.74|291.84|294.75|291.85|294.7|291.8|13
1646532610000|2022-03-06 02:10:10|294.75|291.85|294.68|291.78|294.75|291.85|294.67|291.77|12
1646532620000|2022-03-06 02:10:20|294.69|291.79|294.71|291.81|294.72|291.82|294.68|291.78|6
1646532630000|2022-03-06 02:10:30|294.72|291.82|294.72|291.82|294.74|291.84|294.71|291.81|14
1646532660000|2022-03-06 02:11:00|294.73|291.83|294.79|291.89|294.79|291.89|294.7|291.8|11
1646532670000|2022-03-06 02:11:10|294.73|291.83|294.76|291.86|294.78|291.88|294.73|291.83|9
1646532680000|2022-03-06 02:11:20|294.77|291.87|294.78|291.88|294.79|291.89|294.74|291.84|17
1646532690000|2022-03-06 02:11:30|294.79|291.89|294.78|291.88|294.79|291.89|294.75|291.85|14
1646532700000|2022-03-06 02:11:40|294.79|291.89|294.77|291.87|294.79|291.89|294.74|291.84|12
1646532710000|2022-03-06 02:11:50|294.78|291.88|294.76|291.86|294.79|291.89|294.74|291.84|14
1646532720000|2022-03-06 02:12:00|294.78|291.88|294.86|291.96|294.86|291.96|294.78|291.88|7
1646532740000|2022-03-06 02:12:20|294.9|292|294.9|292|294.91|292.01|294.86|291.96|13
1646532750000|2022-03-06 02:12:30|294.92|292.02|294.84|291.94|294.92|292.02|294.81|291.91|19
1646532760000|2022-03-06 02:12:40|294.85|291.95|294.86|291.96|294.87|291.97|294.82|291.92|10
1646532770000|2022-03-06 02:12:50|294.87|291.97|294.88|291.98|294.88|291.98|294.84|291.94|8
1646532780000|2022-03-06 02:13:00|294.85|291.95|294.94|292.04|294.94|292.04|294.85|291.95|15
1646532790000|2022-03-06 02:13:10|294.9|292|294.94|292.04|294.94|292.04|294.9|292|13
1646532800000|2022-03-06 02:13:20|294.9|292|294.92|292.02|294.94|292.04|294.9|292|16
1646532810000|2022-03-06 02:13:30|294.93|292.03|294.88|291.98|294.95|292.05|294.88|291.98|16
1646532820000|2022-03-06 02:13:40|294.93|292.03|294.92|292.02|294.93|292.03|294.92|292.02|8
1646532830000|2022-03-06 02:13:50|294.93|292.03|294.92|292.02|294.93|292.03|294.89|291.99|11
1646532840000|2022-03-06 02:14:00|294.89|291.99|294.96|292.06|294.96|292.06|294.89|291.99|10
1646532850000|2022-03-06 02:14:10|294.95|292.05|294.96|292.06|294.96|292.06|294.95|292.05|2
1646532860000|2022-03-06 02:14:20|294.98|292.08|295.05|292.15|295.07|292.17|294.98|292.08|11
1646532870000|2022-03-06 02:14:30|295.06|292.16|295.03|292.13|295.06|292.16|294.97|292.07|8
1646532880000|2022-03-06 02:14:40|295.04|292.14|295.04|292.14|295.04|292.14|295.04|292.14|1
1646532890000|2022-03-06 02:14:50|295.05|292.15|295.05|292.15|295.05|292.15|295.05|292.15|1
1646532900000|2022-03-06 02:15:00|295.04|292.14|295.05|292.15|295.05|292.15|295.04|292.14|6
1646532910000|2022-03-06 02:15:10|295.06|292.16|295.06|292.16|295.07|292.17|295.06|292.16|3
1646532920000|2022-03-06 02:15:20|295.07|292.17|295.05|292.15|295.07|292.17|295.05|292.15|3
1646532930000|2022-03-06 02:15:30|295|292.1|294.92|292.02|295|292.1|294.91|292.01|9
1646532940000|2022-03-06 02:15:40|294.95|292.05|294.92|292.02|294.95|292.05|294.91|292.01|4
1646532950000|2022-03-06 02:15:50|294.91|292.01|295.08|292.18|295.08|292.18|294.91|292.01|17
1646532960000|2022-03-06 02:16:00|295.07|292.17|295.06|292.16|295.08|292.18|295.03|292.13|11
1646532970000|2022-03-06 02:16:10|295.07|292.17|295.13|292.23|295.13|292.23|295.01|292.11|10
1646532980000|2022-03-06 02:16:20|295.18|292.28|295.1|292.2|295.18|292.28|295.1|292.2|10
1646532990000|2022-03-06 02:16:30|295.09|292.19|295.1|292.2|295.1|292.2|295.08|292.18|6
1646533000000|2022-03-06 02:16:40|295.09|292.19|295.26|292.36|295.27|292.37|295.09|292.19|9
1646533010000|2022-03-06 02:16:50|295.25|292.35|295.16|292.26|295.27|292.37|295.12|292.22|17
1646533020000|2022-03-06 02:17:00|295.15|292.25|295.15|292.25|295.16|292.26|295.15|292.25|7
1646533030000|2022-03-06 02:17:10|295.16|292.26|295.09|292.19|295.16|292.26|295.09|292.19|5
1646533040000|2022-03-06 02:17:20|295.1|292.2|295.08|292.18|295.1|292.2|295.08|292.18|3
1646533050000|2022-03-06 02:17:30|295.09|292.19|295.09|292.19|295.09|292.19|295.09|292.19|1
1646533060000|2022-03-06 02:17:40|295.08|292.18|295.08|292.18|295.08|292.18|295.08|292.18|1
1646533070000|2022-03-06 02:17:50|295.09|292.19|295.19|292.29|295.21|292.31|295.09|292.19|10
1646533080000|2022-03-06 02:18:00|295.2|292.3|295.2|292.3|295.2|292.3|295.19|292.29|3
1646533090000|2022-03-06 02:18:10|295.17|292.27|295.2|292.3|295.2|292.3|295.17|292.27|4
1646533100000|2022-03-06 02:18:20|295.21|292.31|295.21|292.31|295.21|292.31|295.2|292.3|5
1646533110000|2022-03-06 02:18:30|295.2|292.3|295.21|292.31|295.22|292.32|295.2|292.3|12
1646533130000|2022-03-06 02:18:50|295.22|292.32|295.28|292.38|295.29|292.39|295.21|292.31|7
1646533140000|2022-03-06 02:19:00|295.29|292.39|295.28|292.38|295.29|292.39|295.28|292.38|2
1646533160000|2022-03-06 02:19:20|295.3|292.4|295.46|292.56|295.46|292.56|295.3|292.4|11
1646533170000|2022-03-06 02:19:30|295.45|292.55|295.42|292.52|295.46|292.56|295.38|292.48|8
1646533180000|2022-03-06 02:19:40|295.43|292.53|295.43|292.53|295.43|292.53|295.43|292.53|1
1646533200000|2022-03-06 02:20:00|295.46|292.56|295.47|292.57|295.47|292.57|295.46|292.56|4
1646533210000|2022-03-06 02:20:10|295.42|292.52|295.39|292.49|295.45|292.55|295.39|292.49|8
1646533220000|2022-03-06 02:20:20|295.38|292.48|295.29|292.39|295.39|292.49|295.28|292.38|8
1646533230000|2022-03-06 02:20:30|295.3|292.4|295.12|292.22|295.31|292.41|295.12|292.22|13
1646533240000|2022-03-06 02:20:40|295.14|292.24|295.16|292.26|295.16|292.26|295.11|292.21|6
1646533250000|2022-03-06 02:20:50|295.17|292.27|295.17|292.27|295.17|292.27|295.17|292.27|1
1646533280000|2022-03-06 02:21:20|295.16|292.26|295.13|292.23|295.17|292.27|295.13|292.23|3
1646533290000|2022-03-06 02:21:30|295.11|292.21|295.01|292.11|295.11|292.21|295.01|292.11|11
1646533300000|2022-03-06 02:21:40|295.02|292.12|295.04|292.14|295.08|292.18|295|292.1|18
1646533310000|2022-03-06 02:21:50|295.05|292.15|294.97|292.07|295.05|292.15|294.97|292.07|10
1646533320000|2022-03-06 02:22:00|294.96|292.06|294.99|292.09|295|292.1|294.96|292.06|12
1646533330000|2022-03-06 02:22:10|295|292.1|295|292.1|295|292.1|295|292.1|1
1646533350000|2022-03-06 02:22:30|295.02|292.12|295.04|292.14|295.04|292.14|295.02|292.12|4
1646533360000|2022-03-06 02:22:40|295.03|292.13|295.04|292.14|295.04|292.14|295.03|292.13|4
1646533370000|2022-03-06 02:22:50|295.03|292.13|295.04|292.14|295.04|292.14|295.03|292.13|8
1646533380000|2022-03-06 02:23:00|295.03|292.13|295.05|292.15|295.05|292.15|295.02|292.12|19
1646533390000|2022-03-06 02:23:10|295.08|292.18|295.15|292.25|295.23|292.33|295.08|292.18|17
1646533400000|2022-03-06 02:23:20|295.14|292.24|295.09|292.19|295.14|292.24|295.09|292.19|4
1646533420000|2022-03-06 02:23:40|295.1|292.2|295.13|292.23|295.19|292.29|295.09|292.19|9
1646533430000|2022-03-06 02:23:50|295.14|292.24|295.11|292.21|295.14|292.24|295.08|292.18|13
1646533440000|2022-03-06 02:24:00|295.1|292.2|295.09|292.19|295.12|292.22|295.09|292.19|6
1646533450000|2022-03-06 02:24:10|295.1|292.2|295.11|292.21|295.12|292.22|295.1|292.2|10
1646533460000|2022-03-06 02:24:20|295.12|292.22|295.11|292.21|295.12|292.22|295.11|292.21|4
1646533470000|2022-03-06 02:24:30|295.1|292.2|295.11|292.21|295.11|292.21|295.1|292.2|8
1646533510000|2022-03-06 02:25:10|295.1|292.2|295.28|292.38|295.29|292.39|295.1|292.2|12
1646533520000|2022-03-06 02:25:20|295.29|292.39|295.15|292.25|295.31|292.41|295.15|292.25|16
1646533530000|2022-03-06 02:25:30|295.14|292.24|295.11|292.21|295.14|292.24|295.1|292.2|15
1646533540000|2022-03-06 02:25:40|295.1|292.2|295.13|292.23|295.13|292.23|295.1|292.2|14
1646533550000|2022-03-06 02:25:50|295.16|292.26|295.16|292.26|295.18|292.28|295.15|292.25|6
1646533560000|2022-03-06 02:26:00|295.15|292.25|295.08|292.18|295.15|292.25|295.06|292.16|9
1646533570000|2022-03-06 02:26:10|295.06|292.16|295.08|292.18|295.08|292.18|295.06|292.16|18
1646533580000|2022-03-06 02:26:20|295.09|292.19|295.13|292.23|295.13|292.23|295.08|292.18|14
1646533590000|2022-03-06 02:26:30|295.12|292.22|295.1|292.2|295.12|292.22|295.1|292.2|2
1646533600000|2022-03-06 02:26:40|295.08|292.18|295.17|292.27|295.19|292.29|295.08|292.18|16
1646533610000|2022-03-06 02:26:50|295.16|292.26|295.06|292.16|295.18|292.28|295.06|292.16|16
1646533620000|2022-03-06 02:27:00|295.05|292.15|295.08|292.18|295.11|292.21|295.05|292.15|13
1646533630000|2022-03-06 02:27:10|295.09|292.19|295.09|292.19|295.09|292.19|295.09|292.19|1
1646533640000|2022-03-06 02:27:20|295.1|292.2|295.09|292.19|295.1|292.2|295.09|292.19|2
1646533650000|2022-03-06 02:27:30|295.1|292.2|295.17|292.27|295.19|292.29|295.1|292.2|15
1646533660000|2022-03-06 02:27:40|295.18|292.28|295.33|292.43|295.33|292.43|295.18|292.28|11
1646533670000|2022-03-06 02:27:50|295.34|292.44|295.29|292.39|295.4|292.5|295.24|292.34|19
1646533680000|2022-03-06 02:28:00|295.3|292.4|295.37|292.47|295.39|292.49|295.3|292.4|12
1646533690000|2022-03-06 02:28:10|295.39|292.49|295.34|292.44|295.41|292.51|295.34|292.44|14
1646533700000|2022-03-06 02:28:20|295.36|292.46|295.36|292.46|295.36|292.46|295.35|292.45|3
1646533710000|2022-03-06 02:28:30|295.33|292.43|295.34|292.44|295.34|292.44|295.32|292.42|3
1646533720000|2022-03-06 02:28:40|295.36|292.46|295.35|292.45|295.36|292.46|295.35|292.45|2
1646533730000|2022-03-06 02:28:50|295.36|292.46|295.49|292.59|295.49|292.59|295.35|292.45|15
1646533740000|2022-03-06 02:29:00|295.5|292.6|295.43|292.53|295.5|292.6|295.42|292.52|9
1646533750000|2022-03-06 02:29:10|295.45|292.55|295.51|292.61|295.51|292.61|295.45|292.55|14
1646533760000|2022-03-06 02:29:20|295.52|292.62|295.53|292.63|295.54|292.64|295.49|292.59|13
1646533770000|2022-03-06 02:29:30|295.54|292.64|295.43|292.53|295.55|292.65|295.43|292.53|17
1646533780000|2022-03-06 02:29:40|295.42|292.52|295.43|292.53|295.44|292.54|295.4|292.5|9
1646533800000|2022-03-06 02:30:00|295.44|292.54|295.36|292.46|295.45|292.55|295.36|292.46|9
1646533810000|2022-03-06 02:30:10|295.42|292.52|295.27|292.37|295.42|292.52|295.26|292.36|16
1646533820000|2022-03-06 02:30:20|295.25|292.35|295.03|292.13|295.25|292.35|295.03|292.13|7
1646533830000|2022-03-06 02:30:30|295.04|292.14|295.08|292.18|295.09|292.19|295.04|292.14|4
1646533840000|2022-03-06 02:30:40|295.13|292.23|295.26|292.36|295.26|292.36|295.12|292.22|9
1646533850000|2022-03-06 02:30:50|295.25|292.35|295.25|292.35|295.26|292.36|295.25|292.35|3
1646533860000|2022-03-06 02:31:00|295.24|292.34|295.24|292.34|295.24|292.34|295.24|292.34|1
1646533870000|2022-03-06 02:31:10|295.25|292.35|295.23|292.33|295.25|292.35|295.23|292.33|4
1646533880000|2022-03-06 02:31:20|295.25|292.35|295.23|292.33|295.25|292.35|295.23|292.33|4
1646533890000|2022-03-06 02:31:30|295.24|292.34|295.23|292.33|295.27|292.37|295.2|292.3|15
1646533900000|2022-03-06 02:31:40|295.22|292.32|295.23|292.33|295.26|292.36|295.22|292.32|15
1646533910000|2022-03-06 02:31:50|295.25|292.35|295.29|292.39|295.3|292.4|295.25|292.35|9
1646533920000|2022-03-06 02:32:00|295.26|292.36|295.28|292.38|295.28|292.38|295.26|292.36|4
1646533930000|2022-03-06 02:32:10|295.31|292.41|295.33|292.43|295.33|292.43|295.31|292.41|3
1646533940000|2022-03-06 02:32:20|295.31|292.41|295.32|292.42|295.32|292.42|295.31|292.41|2
1646533950000|2022-03-06 02:32:30|295.31|292.41|295.32|292.42|295.32|292.42|295.31|292.41|2
1646533960000|2022-03-06 02:32:40|295.25|292.35|295.23|292.33|295.25|292.35|295.22|292.32|11
1646533970000|2022-03-06 02:32:50|295.2|292.3|295.22|292.32|295.23|292.33|295.2|292.3|18
1646533980000|2022-03-06 02:33:00|295.2|292.3|295.25|292.35|295.25|292.35|295.19|292.29|11
1646533990000|2022-03-06 02:33:10|295.24|292.34|295.11|292.21|295.24|292.34|295.06|292.16|20
1646534000000|2022-03-06 02:33:20|295.12|292.22|295.12|292.22|295.13|292.23|295.09|292.19|6
1646534010000|2022-03-06 02:33:30|295.09|292.19|295.13|292.23|295.14|292.24|295.09|292.19|8
1646534020000|2022-03-06 02:33:40|295.14|292.24|295.15|292.25|295.15|292.25|295.13|292.23|5
1646534030000|2022-03-06 02:33:50|295.12|292.22|295.15|292.25|295.15|292.25|295.12|292.22|6
1646534040000|2022-03-06 02:34:00|295.16|292.26|295.15|292.25|295.16|292.26|295.13|292.23|4
1646534050000|2022-03-06 02:34:10|295.12|292.22|295.14|292.24|295.16|292.26|295.12|292.22|12
1646534060000|2022-03-06 02:34:20|295.15|292.25|295.15|292.25|295.16|292.26|295.13|292.23|11
1646534070000|2022-03-06 02:34:30|295.16|292.26|295.15|292.25|295.16|292.26|295.14|292.24|3
1646534080000|2022-03-06 02:34:40|295.13|292.23|295.15|292.25|295.16|292.26|295.13|292.23|7
1646534090000|2022-03-06 02:34:50|295.14|292.24|295.15|292.25|295.15|292.25|295.14|292.24|2
1646534100000|2022-03-06 02:35:00|295.14|292.24|295.15|292.25|295.16|292.26|295.14|292.24|6
1646534110000|2022-03-06 02:35:10|295.14|292.24|295.14|292.24|295.16|292.26|295.14|292.24|6
1646534120000|2022-03-06 02:35:20|295.15|292.25|295.16|292.26|295.17|292.27|295.14|292.24|6
1646534130000|2022-03-06 02:35:30|295.14|292.24|295.14|292.24|295.14|292.24|295.14|292.24|1
1646534140000|2022-03-06 02:35:40|295.15|292.25|295.16|292.26|295.16|292.26|295.14|292.24|10
1646534150000|2022-03-06 02:35:50|295.15|292.25|295.16|292.26|295.16|292.26|295.14|292.24|5
1646534160000|2022-03-06 02:36:00|295.14|292.24|295.16|292.26|295.16|292.26|295.14|292.24|4
1646534170000|2022-03-06 02:36:10|295.14|292.24|295.16|292.26|295.17|292.27|295.14|292.24|15
1646534180000|2022-03-06 02:36:20|295.17|292.27|295.15|292.25|295.17|292.27|295.15|292.25|12
1646534190000|2022-03-06 02:36:30|295.16|292.26|295.17|292.27|295.18|292.28|295.15|292.25|17
1646534200000|2022-03-06 02:36:40|295.18|292.28|295.17|292.27|295.2|292.3|295.17|292.27|13
1646534210000|2022-03-06 02:36:50|295.18|292.28|295.29|292.39|295.29|292.39|295.18|292.28|19
1646534220000|2022-03-06 02:37:00|295.26|292.36|295.18|292.28|295.29|292.39|295.18|292.28|13
1646534230000|2022-03-06 02:37:10|295.2|292.3|295.21|292.31|295.24|292.34|295.19|292.29|13
1646534240000|2022-03-06 02:37:20|295.22|292.32|295.25|292.35|295.26|292.36|295.21|292.31|9
1646534250000|2022-03-06 02:37:30|295.23|292.33|295.23|292.33|295.25|292.35|295.23|292.33|5
1646534260000|2022-03-06 02:37:40|295.24|292.34|295.23|292.33|295.24|292.34|295.21|292.31|5
1646534270000|2022-03-06 02:37:50|295.24|292.34|295.26|292.36|295.29|292.39|295.23|292.33|12
1646534280000|2022-03-06 02:38:00|295.25|292.35|295.17|292.27|295.26|292.36|295.15|292.25|10
1646534290000|2022-03-06 02:38:10|295.18|292.28|295.17|292.27|295.21|292.31|295.15|292.25|8
1646534310000|2022-03-06 02:38:30|295.22|292.32|295.16|292.26|295.22|292.32|295.16|292.26|20
1646534320000|2022-03-06 02:38:40|295.17|292.27|295.18|292.28|295.21|292.31|295.16|292.26|15
1646534330000|2022-03-06 02:38:50|295.17|292.27|295.14|292.24|295.18|292.28|295.13|292.23|13
1646534340000|2022-03-06 02:39:00|295.13|292.23|295.15|292.25|295.18|292.28|295.11|292.21|19
1646534350000|2022-03-06 02:39:10|295.16|292.26|295.04|292.14|295.17|292.27|295.04|292.14|13
1646534360000|2022-03-06 02:39:20|295.05|292.15|295.04|292.14|295.12|292.22|295.03|292.13|12
1646534370000|2022-03-06 02:39:30|295.03|292.13|295.02|292.12|295.08|292.18|295.02|292.12|12
1646534380000|2022-03-06 02:39:40|295.03|292.13|294.95|292.05|295.03|292.13|294.95|292.05|18
1646534390000|2022-03-06 02:39:50|294.97|292.07|294.92|292.02|294.98|292.08|294.9|292|17
1646534400000|2022-03-06 02:40:00|294.91|292.01|294.92|292.02|294.92|292.02|294.9|292|6
1646534410000|2022-03-06 02:40:10|294.9|292|294.9|292|294.93|292.03|294.9|292|10
1646534420000|2022-03-06 02:40:20|294.91|292.01|294.91|292.01|294.94|292.04|294.89|291.99|15
1646534430000|2022-03-06 02:40:30|294.92|292.02|295.01|292.11|295.01|292.11|294.92|292.02|11
1646534440000|2022-03-06 02:40:40|295.02|292.12|295|292.1|295.02|292.12|295|292.1|8
1646534450000|2022-03-06 02:40:50|295.01|292.11|295|292.1|295.01|292.11|295|292.1|6
1646534460000|2022-03-06 02:41:00|295.01|292.11|294.99|292.09|295.01|292.11|294.99|292.09|4
1646534470000|2022-03-06 02:41:10|295|292.1|295|292.1|295|292.1|294.98|292.08|13
1646534480000|2022-03-06 02:41:20|294.99|292.09|295.01|292.11|295.01|292.11|294.98|292.08|7
1646534490000|2022-03-06 02:41:30|294.99|292.09|295.02|292.12|295.02|292.12|294.99|292.09|11
1646534500000|2022-03-06 02:41:40|295.03|292.13|295.02|292.12|295.03|292.13|295.01|292.11|4
1646534510000|2022-03-06 02:41:50|295.03|292.13|295.01|292.11|295.03|292.13|295|292.1|4
1646534520000|2022-03-06 02:42:00|295.02|292.12|295.03|292.13|295.03|292.13|295.02|292.12|6
1646534530000|2022-03-06 02:42:10|295.02|292.12|295.04|292.14|295.05|292.15|295.02|292.12|13
1646534540000|2022-03-06 02:42:20|295.06|292.16|295.05|292.15|295.07|292.17|295.04|292.14|6
1646534550000|2022-03-06 02:42:30|295.06|292.16|295.09|292.19|295.12|292.22|295.06|292.16|7
1646534560000|2022-03-06 02:42:40|295.1|292.2|295.11|292.21|295.12|292.22|295.09|292.19|9
1646534570000|2022-03-06 02:42:50|295.09|292.19|295.11|292.21|295.11|292.21|295.09|292.19|3
1646534580000|2022-03-06 02:43:00|295.1|292.2|295.09|292.19|295.11|292.21|295.09|292.19|7
1646534590000|2022-03-06 02:43:10|295.11|292.21|295.17|292.27|295.17|292.27|295.09|292.19|13
1646534600000|2022-03-06 02:43:20|295.15|292.25|295.15|292.25|295.15|292.25|295.13|292.23|13
1646534610000|2022-03-06 02:43:30|295.16|292.26|295.16|292.26|295.17|292.27|295.14|292.24|9
1646534620000|2022-03-06 02:43:40|295.19|292.29|295.21|292.31|295.21|292.31|295.17|292.27|11
1646534630000|2022-03-06 02:43:50|295.19|292.29|295.24|292.34|295.24|292.34|295.19|292.29|12
1646534640000|2022-03-06 02:44:00|295.23|292.33|295.23|292.33|295.23|292.33|295.18|292.28|13
1646534650000|2022-03-06 02:44:10|295.22|292.32|295.24|292.34|295.24|292.34|295.2|292.3|11
1646534660000|2022-03-06 02:44:20|295.25|292.35|295.23|292.33|295.29|292.39|295.2|292.3|15
1646534670000|2022-03-06 02:44:30|295.22|292.32|295.23|292.33|295.24|292.34|295.22|292.32|6
1646534680000|2022-03-06 02:44:40|295.21|292.31|295.04|292.14|295.21|292.31|295.04|292.14|19
1646534690000|2022-03-06 02:44:50|295.07|292.17|295.02|292.12|295.08|292.18|295.01|292.11|11
1646534700000|2022-03-06 02:45:00|295.03|292.13|294.99|292.09|295.05|292.15|294.95|292.05|11
1646534710000|2022-03-06 02:45:10|294.98|292.08|294.97|292.07|295|292.1|294.96|292.06|11
1646534720000|2022-03-06 02:45:20|295|292.1|295.02|292.12|295.02|292.12|294.99|292.09|11
1646534730000|2022-03-06 02:45:30|295.01|292.11|295.01|292.11|295.03|292.13|295.01|292.11|5
1646534740000|2022-03-06 02:45:40|295|292.1|295.02|292.12|295.03|292.13|295|292.1|8
1646534750000|2022-03-06 02:45:50|295|292.1|295.02|292.12|295.02|292.12|295|292.1|7
1646534760000|2022-03-06 02:46:00|295.01|292.11|295.02|292.12|295.05|292.15|295|292.1|15
1646534770000|2022-03-06 02:46:10|295.04|292.14|295.02|292.12|295.05|292.15|295.02|292.12|14
1646534780000|2022-03-06 02:46:20|295.03|292.13|295.05|292.15|295.06|292.16|295.03|292.13|8
1646534790000|2022-03-06 02:46:30|295.04|292.14|295.07|292.17|295.09|292.19|295.04|292.14|8
1646534800000|2022-03-06 02:46:40|295.08|292.18|295.1|292.2|295.11|292.21|295.06|292.16|16
1646534810000|2022-03-06 02:46:50|295.09|292.19|295.1|292.2|295.11|292.21|295.08|292.18|6
1646534820000|2022-03-06 02:47:00|295.11|292.21|295.11|292.21|295.11|292.21|295.08|292.18|13
1646534830000|2022-03-06 02:47:10|295.08|292.18|295.1|292.2|295.1|292.2|295.08|292.18|6
1646534840000|2022-03-06 02:47:20|295.09|292.19|295.1|292.2|295.1|292.2|295.08|292.18|4
1646534850000|2022-03-06 02:47:30|295.08|292.18|295.07|292.17|295.1|292.2|294.99|292.09|24
1646534860000|2022-03-06 02:47:40|295.06|292.16|295.16|292.26|295.17|292.27|295.06|292.16|15
1646534870000|2022-03-06 02:47:50|295.17|292.27|295.14|292.24|295.17|292.27|295.14|292.24|6
1646534880000|2022-03-06 02:48:00|295.13|292.23|295.16|292.26|295.16|292.26|295.13|292.23|5
1646534890000|2022-03-06 02:48:10|295.14|292.24|295.11|292.21|295.14|292.24|295.09|292.19|6
1646534900000|2022-03-06 02:48:20|295.12|292.22|295.12|292.22|295.14|292.24|295.1|292.2|7
1646534910000|2022-03-06 02:48:30|295.14|292.24|295.12|292.22|295.14|292.24|295.09|292.19|10
1646534920000|2022-03-06 02:48:40|295.09|292.19|295.07|292.17|295.15|292.25|295.06|292.16|12
1646534930000|2022-03-06 02:48:50|295.05|292.15|295.04|292.14|295.08|292.18|295.02|292.12|19
1646534940000|2022-03-06 02:49:00|295.03|292.13|295.03|292.13|295.09|292.19|295.02|292.12|10
1646534950000|2022-03-06 02:49:10|295.05|292.15|295.03|292.13|295.05|292.15|295.02|292.12|7
1646534960000|2022-03-06 02:49:20|295.04|292.14|295.03|292.13|295.08|292.18|295.03|292.13|11
1646534970000|2022-03-06 02:49:30|295.05|292.15|294.98|292.08|295.05|292.15|294.96|292.06|11
1646534980000|2022-03-06 02:49:40|294.96|292.06|294.97|292.07|295.02|292.12|294.96|292.06|12
1646534990000|2022-03-06 02:49:50|295.01|292.11|294.97|292.07|295.01|292.11|294.97|292.07|6
1646535000000|2022-03-06 02:50:00|295.02|292.12|294.96|292.06|295.02|292.12|294.96|292.06|8
1646535010000|2022-03-06 02:50:10|294.94|292.04|294.83|291.93|294.94|292.04|294.8|291.9|14
1646535020000|2022-03-06 02:50:20|294.84|291.94|294.91|292.01|294.91|292.01|294.83|291.93|14
1646535030000|2022-03-06 02:50:30|294.9|292|294.9|292|294.92|292.02|294.89|291.99|9
1646535040000|2022-03-06 02:50:40|294.92|292.02|294.91|292.01|294.92|292.02|294.89|291.99|8
1646535050000|2022-03-06 02:50:50|294.9|292|294.9|292|294.92|292.02|294.9|292|11
1646535060000|2022-03-06 02:51:00|294.89|291.99|294.8|291.9|294.9|292|294.79|291.89|10
1646535070000|2022-03-06 02:51:10|294.78|291.88|294.81|291.91|294.81|291.91|294.78|291.88|10
1646535080000|2022-03-06 02:51:20|294.83|291.93|294.84|291.94|294.87|291.97|294.83|291.93|10
1646535090000|2022-03-06 02:51:30|294.82|291.92|294.83|291.93|294.84|291.94|294.82|291.92|8
1646535100000|2022-03-06 02:51:40|294.82|291.92|294.83|291.93|294.85|291.95|294.82|291.92|10
1646535110000|2022-03-06 02:51:50|294.85|291.95|294.84|291.94|294.85|291.95|294.82|291.92|4
1646535120000|2022-03-06 02:52:00|294.83|291.93|294.83|291.93|294.83|291.93|294.82|291.92|7
1646535130000|2022-03-06 02:52:10|294.82|291.92|294.83|291.93|294.85|291.95|294.82|291.92|10
1646535140000|2022-03-06 02:52:20|294.86|291.96|294.83|291.93|294.86|291.96|294.82|291.92|8
1646535150000|2022-03-06 02:52:30|294.84|291.94|294.83|291.93|294.85|291.95|294.83|291.93|7
1646535160000|2022-03-06 02:52:40|294.82|291.92|294.85|291.95|294.85|291.95|294.82|291.92|3
1646535170000|2022-03-06 02:52:50|294.83|291.93|294.83|291.93|294.85|291.95|294.83|291.93|4
1646535180000|2022-03-06 02:53:00|294.86|291.96|294.84|291.94|294.86|291.96|294.83|291.93|5
1646535190000|2022-03-06 02:53:10|294.85|291.95|294.87|291.97|294.89|291.99|294.85|291.95|6
1646535200000|2022-03-06 02:53:20|294.88|291.98|294.9|292|294.91|292.01|294.86|291.96|12
1646535210000|2022-03-06 02:53:30|294.87|291.97|294.86|291.96|294.88|291.98|294.83|291.93|7
1646535220000|2022-03-06 02:53:40|294.83|291.93|294.95|292.05|294.96|292.06|294.83|291.93|15
1646535230000|2022-03-06 02:53:50|294.96|292.06|294.85|291.95|294.99|292.09|294.84|291.94|16
1646535240000|2022-03-06 02:54:00|294.84|291.94|294.88|291.98|294.88|291.98|294.82|291.92|16
1646535250000|2022-03-06 02:54:10|294.91|292.01|294.95|292.05|294.97|292.07|294.91|292.01|9
1646535260000|2022-03-06 02:54:20|294.93|292.03|294.98|292.08|294.98|292.08|294.93|292.03|6
1646535270000|2022-03-06 02:54:30|294.97|292.07|294.97|292.07|294.99|292.09|294.94|292.04|11
1646535280000|2022-03-06 02:54:40|294.98|292.08|294.98|292.08|295|292.1|294.98|292.08|4
1646535290000|2022-03-06 02:54:50|294.99|292.09|295|292.1|295|292.1|294.95|292.05|9
1646535300000|2022-03-06 02:55:00|294.99|292.09|295.05|292.15|295.06|292.16|294.98|292.08|10
1646535310000|2022-03-06 02:55:10|295.06|292.16|294.99|292.09|295.06|292.16|294.98|292.08|5
1646535320000|2022-03-06 02:55:20|294.98|292.08|294.99|292.09|294.99|292.09|294.97|292.07|7
1646535330000|2022-03-06 02:55:30|295|292.1|295|292.1|295.01|292.11|294.98|292.08|9
1646535340000|2022-03-06 02:55:40|294.98|292.08|294.98|292.08|295.01|292.11|294.98|292.08|10
1646535350000|2022-03-06 02:55:50|295|292.1|294.99|292.09|295|292.1|294.97|292.07|7
1646535360000|2022-03-06 02:56:00|294.98|292.08|295.08|292.18|295.08|292.18|294.98|292.08|6
1646535370000|2022-03-06 02:56:10|295.09|292.19|295.02|292.12|295.09|292.19|295|292.1|9
1646535380000|2022-03-06 02:56:20|295.03|292.13|295.05|292.15|295.06|292.16|295.03|292.13|10
1646535390000|2022-03-06 02:56:30|295.06|292.16|295.06|292.16|295.06|292.16|295.04|292.14|6
1646535400000|2022-03-06 02:56:40|295.07|292.17|295.17|292.27|295.19|292.29|295.07|292.17|8
1646535410000|2022-03-06 02:56:50|295.18|292.28|295.13|292.23|295.18|292.28|295.13|292.23|13
1646535420000|2022-03-06 02:57:00|295.15|292.25|295.2|292.3|295.21|292.31|295.13|292.23|12
1646535430000|2022-03-06 02:57:10|295.22|292.32|295.18|292.28|295.25|292.35|295.18|292.28|16
1646535440000|2022-03-06 02:57:20|295.19|292.29|295.2|292.3|295.22|292.32|295.18|292.28|10
1646535450000|2022-03-06 02:57:30|295.19|292.29|295.22|292.32|295.22|292.32|295.19|292.29|6
1646535460000|2022-03-06 02:57:40|295.2|292.3|295.22|292.32|295.25|292.35|295.2|292.3|12
1646535470000|2022-03-06 02:57:50|295.21|292.31|295.23|292.33|295.23|292.33|295.21|292.31|10
1646535480000|2022-03-06 02:58:00|295.22|292.32|295.21|292.31|295.22|292.32|295.21|292.31|10
1646535490000|2022-03-06 02:58:10|295.22|292.32|295.23|292.33|295.24|292.34|295.21|292.31|7
1646535500000|2022-03-06 02:58:20|295.24|292.34|295.23|292.33|295.24|292.34|295.21|292.31|10
1646535510000|2022-03-06 02:58:30|295.22|292.32|295.34|292.44|295.34|292.44|295.22|292.32|12
1646535520000|2022-03-06 02:58:40|295.35|292.45|295.17|292.27|295.35|292.45|295.15|292.25|15
1646535530000|2022-03-06 02:58:50|295.18|292.28|295.15|292.25|295.2|292.3|295.15|292.25|10
1646535540000|2022-03-06 02:59:00|295.16|292.26|295.13|292.23|295.18|292.28|295.13|292.23|15
1646535550000|2022-03-06 02:59:10|295.14|292.24|295.14|292.24|295.16|292.26|295.13|292.23|12
1646535560000|2022-03-06 02:59:20|295.15|292.25|295.12|292.22|295.16|292.26|295.1|292.2|18
1646535570000|2022-03-06 02:59:30|295.11|292.21|295.09|292.19|295.14|292.24|295.09|292.19|20
1646535580000|2022-03-06 02:59:40|295.14|292.24|295.12|292.22|295.14|292.24|295.1|292.2|8
1646535590000|2022-03-06 02:59:50|295.11|292.21|295.12|292.22|295.12|292.22|295.09|292.19|10
1646535600000|2022-03-06 03:00:00|295.11|292.21|295.06|292.16|295.11|292.21|295.06|292.16|21
1646535610000|2022-03-06 03:00:10|295.08|292.18|295.03|292.13|295.11|292.21|295.03|292.13|13
1646535620000|2022-03-06 03:00:20|295.02|292.12|295.06|292.16|295.09|292.19|295.02|292.12|14
1646535630000|2022-03-06 03:00:30|295.08|292.18|295.09|292.19|295.1|292.2|295.07|292.17|11
1646535640000|2022-03-06 03:00:40|295.08|292.18|295.08|292.18|295.1|292.2|295.06|292.16|11
1646535650000|2022-03-06 03:00:50|295.07|292.17|295.08|292.18|295.09|292.19|295.07|292.17|6
1646535660000|2022-03-06 03:01:00|295.07|292.17|295.07|292.17|295.08|292.18|295.07|292.17|3
1646535670000|2022-03-06 03:01:10|295.08|292.18|295.08|292.18|295.09|292.19|295.07|292.17|4
1646535680000|2022-03-06 03:01:20|295.07|292.17|295.08|292.18|295.09|292.19|295.07|292.17|4
1646535690000|2022-03-06 03:01:30|295.09|292.19|295.08|292.18|295.09|292.19|295.08|292.18|4
1646535700000|2022-03-06 03:01:40|295.11|292.21|295.1|292.2|295.11|292.21|295.08|292.18|5
1646535710000|2022-03-06 03:01:50|295.11|292.21|295.09|292.19|295.12|292.22|295.09|292.19|10
1646535720000|2022-03-06 03:02:00|295.1|292.2|295.1|292.2|295.12|292.22|295.1|292.2|3
1646535740000|2022-03-06 03:02:20|295.09|292.19|295.1|292.2|295.12|292.22|295.09|292.19|6
1646535750000|2022-03-06 03:02:30|295.09|292.19|295.1|292.2|295.11|292.21|295.09|292.19|4
1646535760000|2022-03-06 03:02:40|295.11|292.21|295.1|292.2|295.12|292.22|295.08|292.18|9
1646535770000|2022-03-06 03:02:50|295.12|292.22|295.1|292.2|295.12|292.22|295.09|292.19|5
1646535780000|2022-03-06 03:03:00|295.09|292.19|295.09|292.19|295.1|292.2|295.09|292.19|3
1646535790000|2022-03-06 03:03:10|295.08|292.18|295.09|292.19|295.12|292.22|295.08|292.18|10
1646535800000|2022-03-06 03:03:20|295.08|292.18|295.09|292.19|295.12|292.22|295.08|292.18|10
1646535810000|2022-03-06 03:03:30|295.1|292.2|295.12|292.22|295.13|292.23|295.1|292.2|8
1646535820000|2022-03-06 03:03:40|295.11|292.21|295.13|292.23|295.15|292.25|295.1|292.2|7
1646535830000|2022-03-06 03:03:50|295.14|292.24|295.15|292.25|295.15|292.25|295.13|292.23|13
1646535840000|2022-03-06 03:04:00|295.14|292.24|295.17|292.27|295.18|292.28|295.14|292.24|10
1646535850000|2022-03-06 03:04:10|295.18|292.28|295.17|292.27|295.19|292.29|295.15|292.25|19
1646535860000|2022-03-06 03:04:20|295.18|292.28|295.16|292.26|295.18|292.28|295.15|292.25|10
1646535870000|2022-03-06 03:04:30|295.15|292.25|295.17|292.27|295.19|292.29|295.15|292.25|11
1646535880000|2022-03-06 03:04:40|295.18|292.28|295.18|292.28|295.18|292.28|295.18|292.28|1
1646535890000|2022-03-06 03:04:50|295.19|292.29|295.25|292.35|295.25|292.35|295.19|292.29|10
1646535900000|2022-03-06 03:05:00|295.22|292.32|295.12|292.22|295.22|292.32|295.12|292.22|15
1646535910000|2022-03-06 03:05:10|295.11|292.21|295.12|292.22|295.17|292.27|295.1|292.2|12
1646535920000|2022-03-06 03:05:20|295.11|292.21|295.17|292.27|295.17|292.27|295.1|292.2|14
1646535930000|2022-03-06 03:05:30|295.15|292.25|295.18|292.28|295.18|292.28|295.11|292.21|10
1646535940000|2022-03-06 03:05:40|295.13|292.23|295.14|292.24|295.17|292.27|295.13|292.23|9
1646535950000|2022-03-06 03:05:50|295.13|292.23|295.14|292.24|295.14|292.24|295.13|292.23|6
1646535960000|2022-03-06 03:06:00|295.13|292.23|295.17|292.27|295.18|292.28|295.13|292.23|9
1646535970000|2022-03-06 03:06:10|295.16|292.26|295.13|292.23|295.16|292.26|295.13|292.23|6
1646535980000|2022-03-06 03:06:20|295.15|292.25|295.13|292.23|295.15|292.25|295.12|292.22|9
1646535990000|2022-03-06 03:06:30|295.12|292.22|295.12|292.22|295.18|292.28|295.11|292.21|11
1646536000000|2022-03-06 03:06:40|295.18|292.28|295.12|292.22|295.18|292.28|295.11|292.21|19
1646536010000|2022-03-06 03:06:50|295.14|292.24|295.08|292.18|295.17|292.27|295.08|292.18|16
1646536020000|2022-03-06 03:07:00|295.12|292.22|295.03|292.13|295.12|292.22|295.02|292.12|18
1646536030000|2022-03-06 03:07:10|295.04|292.14|295.05|292.15|295.1|292.2|295.02|292.12|16
1646536040000|2022-03-06 03:07:20|295.04|292.14|295.1|292.2|295.1|292.2|295.03|292.13|17
1646536050000|2022-03-06 03:07:30|295.09|292.19|295.14|292.24|295.14|292.24|295.09|292.19|13
1646536060000|2022-03-06 03:07:40|295.13|292.23|295.1|292.2|295.14|292.24|295.1|292.2|6
1646536070000|2022-03-06 03:07:50|295.09|292.19|295.1|292.2|295.13|292.23|295.07|292.17|17
1646536080000|2022-03-06 03:08:00|295.09|292.19|295.1|292.2|295.14|292.24|295.08|292.18|13
1646536090000|2022-03-06 03:08:10|295.09|292.19|295.16|292.26|295.16|292.26|295.09|292.19|15
1646536100000|2022-03-06 03:08:20|295.17|292.27|295.2|292.3|295.22|292.32|295.17|292.27|14
1646536110000|2022-03-06 03:08:30|295.21|292.31|295.23|292.33|295.24|292.34|295.19|292.29|13
1646536120000|2022-03-06 03:08:40|295.24|292.34|295.17|292.27|295.24|292.34|295.14|292.24|17
1646536130000|2022-03-06 03:08:50|295.18|292.28|295.2|292.3|295.2|292.3|295.18|292.28|5
1646536140000|2022-03-06 03:09:00|295.21|292.31|295.21|292.31|295.21|292.31|295.19|292.29|8
1646536150000|2022-03-06 03:09:10|295.2|292.3|295.21|292.31|295.21|292.31|295.18|292.28|10
1646536160000|2022-03-06 03:09:20|295.19|292.29|295.21|292.31|295.21|292.31|295.19|292.29|10
1646536170000|2022-03-06 03:09:30|295.2|292.3|295.26|292.36|295.27|292.37|295.2|292.3|6
1646536180000|2022-03-06 03:09:40|295.25|292.35|295.27|292.37|295.28|292.38|295.25|292.35|17
1646536190000|2022-03-06 03:09:50|295.26|292.36|295.24|292.34|295.28|292.38|295.24|292.34|12
1646536200000|2022-03-06 03:10:00|295.26|292.36|295.26|292.36|295.31|292.41|295.26|292.36|9
1646536210000|2022-03-06 03:10:10|295.27|292.37|295.28|292.38|295.3|292.4|295.26|292.36|14
1646536220000|2022-03-06 03:10:20|295.29|292.39|295.29|292.39|295.3|292.4|295.28|292.38|7
1646536230000|2022-03-06 03:10:30|295.28|292.38|295.29|292.39|295.3|292.4|295.28|292.38|14
1646536240000|2022-03-06 03:10:40|295.3|292.4|295.31|292.41|295.32|292.42|295.29|292.39|4
1646536250000|2022-03-06 03:10:50|295.3|292.4|295.3|292.4|295.31|292.41|295.29|292.39|8
1646536260000|2022-03-06 03:11:00|295.31|292.41|295.32|292.42|295.34|292.44|295.3|292.4|10
1646536270000|2022-03-06 03:11:10|295.33|292.43|295.33|292.43|295.34|292.44|295.32|292.42|6
1646536300000|2022-03-06 03:11:40|295.34|292.44|295.4|292.5|295.4|292.5|295.33|292.43|8
1646536310000|2022-03-06 03:11:50|295.39|292.49|295.47|292.57|295.49|292.59|295.37|292.47|14
1646536320000|2022-03-06 03:12:00|295.48|292.58|295.49|292.59|295.51|292.61|295.46|292.56|15
1646536330000|2022-03-06 03:12:10|295.51|292.61|295.5|292.6|295.51|292.61|295.48|292.58|6
1646536340000|2022-03-06 03:12:20|295.51|292.61|295.49|292.59|295.52|292.62|295.48|292.58|16
1646536350000|2022-03-06 03:12:30|295.5|292.6|295.6|292.7|295.6|292.7|295.49|292.59|17
1646536360000|2022-03-06 03:12:40|295.61|292.71|295.64|292.74|295.64|292.74|295.6|292.7|8
1646536370000|2022-03-06 03:12:50|295.61|292.71|295.65|292.75|295.65|292.75|295.61|292.71|11
1646536380000|2022-03-06 03:13:00|295.66|292.76|295.68|292.78|295.69|292.79|295.63|292.73|19
1646536390000|2022-03-06 03:13:10|295.67|292.77|295.68|292.78|295.68|292.78|295.67|292.77|18
1646536400000|2022-03-06 03:13:20|295.67|292.77|295.71|292.81|295.71|292.81|295.66|292.76|22
1646536410000|2022-03-06 03:13:30|295.7|292.8|295.52|292.62|295.71|292.81|295.51|292.61|24
1646536420000|2022-03-06 03:13:40|295.51|292.61|295.66|292.76|295.66|292.76|295.51|292.61|16
1646536430000|2022-03-06 03:13:50|295.65|292.75|295.66|292.76|295.67|292.77|295.65|292.75|9
1646536440000|2022-03-06 03:14:00|295.65|292.75|295.68|292.78|295.68|292.78|295.65|292.75|13
1646536450000|2022-03-06 03:14:10|295.67|292.77|295.57|292.67|295.68|292.78|295.55|292.65|18
1646536460000|2022-03-06 03:14:20|295.56|292.66|295.59|292.69|295.61|292.71|295.56|292.66|14
1646536470000|2022-03-06 03:14:30|295.58|292.68|295.44|292.54|295.58|292.68|295.44|292.54|21
1646536480000|2022-03-06 03:14:40|295.48|292.58|295.59|292.69|295.6|292.7|295.48|292.58|15
1646536490000|2022-03-06 03:14:50|295.58|292.68|295.62|292.72|295.65|292.75|295.58|292.68|12
1646536500000|2022-03-06 03:15:00|295.63|292.73|295.61|292.71|295.63|292.73|295.61|292.71|9
1646536510000|2022-03-06 03:15:10|295.62|292.72|295.62|292.72|295.64|292.74|295.61|292.71|7
1646536520000|2022-03-06 03:15:20|295.63|292.73|295.69|292.79|295.69|292.79|295.63|292.73|10
1646536530000|2022-03-06 03:15:30|295.68|292.78|295.7|292.8|295.72|292.82|295.68|292.78|12
1646536540000|2022-03-06 03:15:40|295.71|292.81|295.72|292.82|295.73|292.83|295.7|292.8|9
1646536550000|2022-03-06 03:15:50|295.7|292.8|295.73|292.83|295.73|292.83|295.7|292.8|10
1646536560000|2022-03-06 03:16:00|295.74|292.84|295.74|292.84|295.74|292.84|295.72|292.82|10
1646536570000|2022-03-06 03:16:10|295.72|292.82|295.72|292.82|295.74|292.84|295.72|292.82|5
1646536580000|2022-03-06 03:16:20|295.71|292.81|295.69|292.79|295.71|292.81|295.66|292.76|11
1646536590000|2022-03-06 03:16:30|295.68|292.78|295.66|292.76|295.68|292.78|295.65|292.75|9
1646536600000|2022-03-06 03:16:40|295.69|292.79|295.76|292.86|295.76|292.86|295.67|292.77|6
1646536610000|2022-03-06 03:16:50|295.75|292.85|295.79|292.89|295.8|292.9|295.75|292.85|6
1646536620000|2022-03-06 03:17:00|295.77|292.87|295.87|292.97|295.87|292.97|295.77|292.87|8
1646536630000|2022-03-06 03:17:10|295.88|292.98|295.88|292.98|295.88|292.98|295.87|292.97|5
1646536640000|2022-03-06 03:17:20|295.89|292.99|295.97|293.07|295.99|293.09|295.89|292.99|8
1646536650000|2022-03-06 03:17:30|295.93|293.03|295.95|293.05|295.96|293.06|295.93|293.03|9
1646536660000|2022-03-06 03:17:40|295.96|293.06|295.99|293.09|295.99|293.09|295.95|293.05|17
1646536670000|2022-03-06 03:17:50|296|293.1|296.02|293.12|296.02|293.12|296|293.1|3
1646536680000|2022-03-06 03:18:00|296|293.1|296.01|293.11|296.01|293.11|296|293.1|4
1646536690000|2022-03-06 03:18:10|296|293.1|296|293.1|296.02|293.12|295.99|293.09|6
1646536700000|2022-03-06 03:18:20|295.98|293.08|295.96|293.06|295.98|293.08|295.95|293.05|9
1646536710000|2022-03-06 03:18:30|295.95|293.05|295.95|293.05|295.97|293.07|295.95|293.05|11
1646536720000|2022-03-06 03:18:40|295.96|293.06|295.97|293.07|295.97|293.07|295.94|293.04|8
1646536730000|2022-03-06 03:18:50|295.96|293.06|295.98|293.08|295.99|293.09|295.96|293.06|5
1646536740000|2022-03-06 03:19:00|295.96|293.06|295.96|293.06|295.96|293.06|295.96|293.06|1
1646536750000|2022-03-06 03:19:10|295.97|293.07|295.96|293.06|295.97|293.07|295.95|293.05|7
1646536760000|2022-03-06 03:19:20|295.99|293.09|296.01|293.11|296.02|293.12|295.99|293.09|5
1646536770000|2022-03-06 03:19:30|296.02|293.12|296.03|293.13|296.03|293.13|296.02|293.12|2
1646536780000|2022-03-06 03:19:40|296.02|293.12|296.03|293.13|296.03|293.13|296.02|293.12|2
1646536790000|2022-03-06 03:19:50|296.02|293.12|295.98|293.08|296.03|293.13|295.98|293.08|8
1646536800000|2022-03-06 03:20:00|295.97|293.07|295.93|293.03|295.98|293.08|295.92|293.02|14
1646536810000|2022-03-06 03:20:10|295.94|293.04|295.91|293.01|295.95|293.05|295.88|292.98|17
1646536820000|2022-03-06 03:20:20|295.86|292.96|295.84|292.94|295.87|292.97|295.83|292.93|10
1646536830000|2022-03-06 03:20:30|295.86|292.96|295.82|292.92|295.86|292.96|295.82|292.92|12
1646536840000|2022-03-06 03:20:40|295.83|292.93|295.77|292.87|295.85|292.95|295.77|292.87|12
1646536850000|2022-03-06 03:20:50|295.76|292.86|295.73|292.83|295.79|292.89|295.72|292.82|14
1646536860000|2022-03-06 03:21:00|295.72|292.82|295.75|292.85|295.76|292.86|295.71|292.81|19
1646536870000|2022-03-06 03:21:10|295.74|292.84|295.71|292.81|295.76|292.86|295.71|292.81|18
1646536880000|2022-03-06 03:21:20|295.74|292.84|295.61|292.71|295.74|292.84|295.59|292.69|17
1646536890000|2022-03-06 03:21:30|295.62|292.72|295.59|292.69|295.62|292.72|295.53|292.63|16
1646536900000|2022-03-06 03:21:40|295.55|292.65|295.52|292.62|295.57|292.67|295.49|292.59|11
1646536910000|2022-03-06 03:21:50|295.51|292.61|295.44|292.54|295.52|292.62|295.44|292.54|7
1646536920000|2022-03-06 03:22:00|295.4|292.5|295.38|292.48|295.4|292.5|295.36|292.46|12
1646536930000|2022-03-06 03:22:10|295.37|292.47|295.4|292.5|295.4|292.5|295.36|292.46|7
1646536940000|2022-03-06 03:22:20|295.41|292.51|295.39|292.49|295.42|292.52|295.39|292.49|5
1646536950000|2022-03-06 03:22:30|295.4|292.5|295.39|292.49|295.4|292.5|295.39|292.49|4
1646536960000|2022-03-06 03:22:40|295.4|292.5|295.39|292.49|295.4|292.5|295.39|292.49|8
1646536980000|2022-03-06 03:23:00|295.38|292.48|295.39|292.49|295.4|292.5|295.38|292.48|13
1646536990000|2022-03-06 03:23:10|295.4|292.5|295.38|292.48|295.4|292.5|295.38|292.48|10
1646537000000|2022-03-06 03:23:20|295.39|292.49|295.41|292.51|295.43|292.53|295.39|292.49|13
1646537010000|2022-03-06 03:23:30|295.42|292.52|295.44|292.54|295.47|292.57|295.42|292.52|10
1646537020000|2022-03-06 03:23:40|295.45|292.55|295.48|292.58|295.48|292.58|295.45|292.55|7
1646537030000|2022-03-06 03:23:50|295.49|292.59|295.62|292.72|295.63|292.73|295.47|292.57|14
1646537040000|2022-03-06 03:24:00|295.63|292.73|295.62|292.72|295.64|292.74|295.61|292.71|11
1646537050000|2022-03-06 03:24:10|295.63|292.73|295.63|292.73|295.65|292.75|295.62|292.72|8
1646537060000|2022-03-06 03:24:20|295.66|292.76|295.65|292.75|295.68|292.78|295.65|292.75|10
1646537070000|2022-03-06 03:24:30|295.66|292.76|295.75|292.85|295.76|292.86|295.65|292.75|9
1646537080000|2022-03-06 03:24:40|295.76|292.86|295.76|292.86|295.78|292.88|295.75|292.85|6
1646537090000|2022-03-06 03:24:50|295.75|292.85|295.71|292.81|295.77|292.87|295.68|292.78|14
1646537100000|2022-03-06 03:25:00|295.7|292.8|295.7|292.8|295.72|292.82|295.69|292.79|8
1646537110000|2022-03-06 03:25:10|295.71|292.81|295.72|292.82|295.72|292.82|295.7|292.8|8
1646537120000|2022-03-06 03:25:20|295.7|292.8|295.71|292.81|295.71|292.81|295.67|292.77|14
1646537130000|2022-03-06 03:25:30|295.72|292.82|295.84|292.94|295.84|292.94|295.72|292.82|20
1646537140000|2022-03-06 03:25:40|295.85|292.95|295.84|292.94|295.86|292.96|295.83|292.93|9
1646537150000|2022-03-06 03:25:50|295.82|292.92|295.85|292.95|295.85|292.95|295.8|292.9|9
1646537160000|2022-03-06 03:26:00|295.83|292.93|295.87|292.97|295.89|292.99|295.83|292.93|7
1646537170000|2022-03-06 03:26:10|295.89|292.99|295.9|293|295.91|293.01|295.87|292.97|13
1646537180000|2022-03-06 03:26:20|295.88|292.98|295.91|293.01|295.91|293.01|295.88|292.98|8
1646537190000|2022-03-06 03:26:30|295.95|293.05|296.06|293.16|296.08|293.18|295.95|293.05|12
1646537200000|2022-03-06 03:26:40|296.07|293.17|296.24|293.34|296.24|293.34|296.07|293.17|12
1646537210000|2022-03-06 03:26:50|296.25|293.35|296.26|293.36|296.27|293.37|296.25|293.35|8
1646537220000|2022-03-06 03:27:00|296.27|293.37|296.28|293.38|296.3|293.4|296.27|293.37|7
1646537230000|2022-03-06 03:27:10|296.29|293.39|296.38|293.48|296.39|293.49|296.29|293.39|9
1646537240000|2022-03-06 03:27:20|296.39|293.49|296.52|293.62|296.52|293.62|296.39|293.49|15
1646537250000|2022-03-06 03:27:30|296.53|293.63|296.31|293.41|296.53|293.63|296.3|293.4|17
1646537260000|2022-03-06 03:27:40|296.32|293.42|296.45|293.55|296.46|293.56|296.31|293.41|15
1646537270000|2022-03-06 03:27:50|296.47|293.57|296.49|293.59|296.5|293.6|296.44|293.54|13
1646537280000|2022-03-06 03:28:00|296.5|293.6|296.53|293.63|296.53|293.63|296.5|293.6|8
1646537290000|2022-03-06 03:28:10|296.52|293.62|296.53|293.63|296.53|293.63|296.52|293.62|22
1646537300000|2022-03-06 03:28:20|296.52|293.62|296.61|293.71|296.61|293.71|296.51|293.61|16
1646537310000|2022-03-06 03:28:30|296.57|293.67|296.61|293.71|296.61|293.71|296.57|293.67|4
1646537320000|2022-03-06 03:28:40|296.55|293.65|296.63|293.73|296.64|293.74|296.55|293.65|10
1646537330000|2022-03-06 03:28:50|296.62|293.72|296.62|293.72|296.63|293.73|296.61|293.71|8
1646537340000|2022-03-06 03:29:00|296.61|293.71|296.61|293.71|296.63|293.73|296.61|293.71|10
1646537350000|2022-03-06 03:29:10|296.62|293.72|296.62|293.72|296.62|293.72|296.61|293.71|11
1646537360000|2022-03-06 03:29:20|296.61|293.71|296.63|293.73|296.63|293.73|296.6|293.7|8
1646537370000|2022-03-06 03:29:30|296.62|293.72|296.64|293.74|296.65|293.75|296.61|293.71|8
1646537380000|2022-03-06 03:29:40|296.63|293.73|296.67|293.77|296.68|293.78|296.63|293.73|12
1646537390000|2022-03-06 03:29:50|296.68|293.78|296.67|293.77|296.68|293.78|296.65|293.75|8
1646537400000|2022-03-06 03:30:00|296.66|293.76|296.68|293.78|296.68|293.78|296.65|293.75|7
1646537410000|2022-03-06 03:30:10|296.66|293.76|296.67|293.77|296.67|293.77|296.65|293.75|5
1646537420000|2022-03-06 03:30:20|296.65|293.75|296.65|293.75|296.67|293.77|296.65|293.75|9
1646537430000|2022-03-06 03:30:30|296.66|293.76|296.66|293.76|296.66|293.76|296.66|293.76|1
1646537440000|2022-03-06 03:30:40|296.67|293.77|296.66|293.76|296.68|293.78|296.65|293.75|10
1646537450000|2022-03-06 03:30:50|296.67|293.77|296.66|293.76|296.67|293.77|296.66|293.76|4
1646537460000|2022-03-06 03:31:00|296.67|293.77|296.66|293.76|296.67|293.77|296.65|293.75|5
1646537470000|2022-03-06 03:31:10|296.67|293.77|296.7|293.8|296.7|293.8|296.66|293.76|14
1646537480000|2022-03-06 03:31:20|296.71|293.81|296.72|293.82|296.72|293.82|296.69|293.79|6
1646537490000|2022-03-06 03:31:30|296.71|293.81|296.73|293.83|296.73|293.83|296.71|293.81|9
1646537500000|2022-03-06 03:31:40|296.72|293.82|296.7|293.8|296.73|293.83|296.7|293.8|4
1646537510000|2022-03-06 03:31:50|296.67|293.77|296.67|293.77|296.67|293.77|296.66|293.76|7
1646537520000|2022-03-06 03:32:00|296.68|293.78|296.66|293.76|296.68|293.78|296.66|293.76|17
1646537530000|2022-03-06 03:32:10|296.67|293.77|296.54|293.64|296.68|293.78|296.54|293.64|14
1646537540000|2022-03-06 03:32:20|296.53|293.63|296.49|293.59|296.53|293.63|296.47|293.57|15
1646537550000|2022-03-06 03:32:30|296.51|293.61|296.5|293.6|296.52|293.62|296.49|293.59|10
1646537560000|2022-03-06 03:32:40|296.53|293.63|296.5|293.6|296.53|293.63|296.5|293.6|12
1646537570000|2022-03-06 03:32:50|296.51|293.61|296.51|293.61|296.51|293.61|296.5|293.6|9
1646537580000|2022-03-06 03:33:00|296.5|293.6|296.49|293.59|296.51|293.61|296.49|293.59|10
1646537590000|2022-03-06 03:33:10|296.5|293.6|296.51|293.61|296.53|293.63|296.5|293.6|8
1646537600000|2022-03-06 03:33:20|296.5|293.6|296.5|293.6|296.52|293.62|296.49|293.59|14
1646537610000|2022-03-06 03:33:30|296.51|293.61|296.6|293.7|296.62|293.72|296.51|293.61|14
1646537620000|2022-03-06 03:33:40|296.59|293.69|296.6|293.7|296.6|293.7|296.59|293.69|6
1646537630000|2022-03-06 03:33:50|296.59|293.69|296.6|293.7|296.6|293.7|296.58|293.68|14
1646537640000|2022-03-06 03:34:00|296.59|293.69|296.59|293.69|296.6|293.7|296.58|293.68|17
1646537650000|2022-03-06 03:34:10|296.6|293.7|296.6|293.7|296.6|293.7|296.59|293.69|9
1646537660000|2022-03-06 03:34:20|296.59|293.69|296.65|293.75|296.65|293.75|296.59|293.69|11
1646537670000|2022-03-06 03:34:30|296.64|293.74|296.43|293.53|296.65|293.75|296.43|293.53|17
1646537680000|2022-03-06 03:34:40|296.42|293.52|296.44|293.54|296.46|293.56|296.42|293.52|13
1646537690000|2022-03-06 03:34:50|296.4|293.5|296.38|293.48|296.41|293.51|296.34|293.44|7
1646537700000|2022-03-06 03:35:00|296.39|293.49|296.35|293.45|296.39|293.49|296.35|293.45|9
1646537710000|2022-03-06 03:35:10|296.36|293.46|296.32|293.42|296.36|293.46|296.3|293.4|9
1646537720000|2022-03-06 03:35:20|296.31|293.41|296.12|293.22|296.31|293.41|296.09|293.19|14
1646537730000|2022-03-06 03:35:30|296.13|293.23|296.1|293.2|296.19|293.29|296.07|293.17|11
1646537740000|2022-03-06 03:35:40|296.11|293.21|295.89|292.99|296.11|293.21|295.88|292.98|17
1646537750000|2022-03-06 03:35:50|295.85|292.95|295.6|292.7|295.85|292.95|295.58|292.68|22
1646537760000|2022-03-06 03:36:00|295.58|292.68|295.39|292.49|295.58|292.68|295.37|292.47|19
1646537770000|2022-03-06 03:36:10|295.43|292.53|295.49|292.59|295.49|292.59|295.43|292.53|14
1646537780000|2022-03-06 03:36:20|295.48|292.58|295.41|292.51|295.48|292.58|295.38|292.48|13
1646537790000|2022-03-06 03:36:30|295.4|292.5|295.57|292.67|295.58|292.68|295.36|292.46|18
1646537800000|2022-03-06 03:36:40|295.53|292.63|295.75|292.85|295.75|292.85|295.53|292.63|19
1646537810000|2022-03-06 03:36:50|295.74|292.84|295.8|292.9|295.81|292.91|295.73|292.83|12
1646537820000|2022-03-06 03:37:00|295.79|292.89|295.79|292.89|295.81|292.91|295.77|292.87|9
1646537830000|2022-03-06 03:37:10|295.78|292.88|295.44|292.54|295.78|292.88|295.44|292.54|18
1646537840000|2022-03-06 03:37:20|295.42|292.52|295.41|292.51|295.43|292.53|295.41|292.51|8
1646537850000|2022-03-06 03:37:30|295.4|292.5|295.47|292.57|295.49|292.59|295.28|292.38|21
1646537860000|2022-03-06 03:37:40|295.49|292.59|295.5|292.6|295.5|292.6|295.48|292.58|8
1646537870000|2022-03-06 03:37:50|295.51|292.61|295.57|292.67|295.57|292.67|295.47|292.57|15
1646537880000|2022-03-06 03:38:00|295.59|292.69|295.64|292.74|295.68|292.78|295.59|292.69|12
1646537890000|2022-03-06 03:38:10|295.65|292.75|295.67|292.77|295.69|292.79|295.63|292.73|10
1646537900000|2022-03-06 03:38:20|295.66|292.76|295.64|292.74|295.66|292.76|295.62|292.72|8
1646537910000|2022-03-06 03:38:30|295.62|292.72|295.59|292.69|295.62|292.72|295.54|292.64|14
1646537920000|2022-03-06 03:38:40|295.58|292.68|295.51|292.61|295.58|292.68|295.48|292.58|14
1646537930000|2022-03-06 03:38:50|295.52|292.62|295.5|292.6|295.52|292.62|295.49|292.59|8
1646537940000|2022-03-06 03:39:00|295.49|292.59|295.57|292.67|295.57|292.67|295.48|292.58|11
1646537950000|2022-03-06 03:39:10|295.58|292.68|295.63|292.73|295.67|292.77|295.57|292.67|15
1646537960000|2022-03-06 03:39:20|295.64|292.74|295.64|292.74|295.64|292.74|295.6|292.7|11
1646537970000|2022-03-06 03:39:30|295.63|292.73|295.62|292.72|295.66|292.76|295.62|292.72|15
1646537980000|2022-03-06 03:39:40|295.63|292.73|295.62|292.72|295.63|292.73|295.6|292.7|15
1646537990000|2022-03-06 03:39:50|295.61|292.71|295.48|292.58|295.61|292.71|295.48|292.58|13
1646538000000|2022-03-06 03:40:00|295.47|292.57|295.47|292.57|295.48|292.58|295.47|292.57|9
1646538010000|2022-03-06 03:40:10|295.46|292.56|295.37|292.47|295.46|292.56|295.37|292.47|7
1646538020000|2022-03-06 03:40:20|295.36|292.46|295.29|292.39|295.36|292.46|295.28|292.38|16
1646538030000|2022-03-06 03:40:30|295.28|292.38|295.21|292.31|295.28|292.38|295.17|292.27|17
1646538040000|2022-03-06 03:40:40|295.2|292.3|295.22|292.32|295.24|292.34|295.2|292.3|6
1646538050000|2022-03-06 03:40:50|295.23|292.33|295.14|292.24|295.23|292.33|295.12|292.22|10
1646538060000|2022-03-06 03:41:00|295.13|292.23|295.14|292.24|295.14|292.24|295.12|292.22|16
1646538070000|2022-03-06 03:41:10|295.13|292.23|295.11|292.21|295.15|292.25|295.09|292.19|11
1646538080000|2022-03-06 03:41:20|295.12|292.22|295.15|292.25|295.2|292.3|295.11|292.21|12
1646538090000|2022-03-06 03:41:30|295.16|292.26|295.19|292.29|295.19|292.29|295.15|292.25|10
1646538100000|2022-03-06 03:41:40|295.17|292.27|295.26|292.36|295.26|292.36|295.17|292.27|14
1646538110000|2022-03-06 03:41:50|295.25|292.35|295.32|292.42|295.33|292.43|295.25|292.35|9
1646538120000|2022-03-06 03:42:00|295.31|292.41|295.23|292.33|295.31|292.41|295.23|292.33|11
1646538130000|2022-03-06 03:42:10|295.24|292.34|295.32|292.42|295.33|292.43|295.24|292.34|13
1646538140000|2022-03-06 03:42:20|295.33|292.43|295.3|292.4|295.36|292.46|295.29|292.39|8
1646538150000|2022-03-06 03:42:30|295.29|292.39|295.36|292.46|295.36|292.46|295.29|292.39|8
1646538160000|2022-03-06 03:42:40|295.37|292.47|295.37|292.47|295.37|292.47|295.36|292.46|7
1646538170000|2022-03-06 03:42:50|295.38|292.48|295.38|292.48|295.4|292.5|295.38|292.48|9
1646538180000|2022-03-06 03:43:00|295.37|292.47|295.35|292.45|295.37|292.47|295.34|292.44|6
1646538190000|2022-03-06 03:43:10|295.34|292.44|295.35|292.45|295.35|292.45|295.34|292.44|2
1646538200000|2022-03-06 03:43:20|295.34|292.44|295.4|292.5|295.4|292.5|295.34|292.44|13
1646538210000|2022-03-06 03:43:30|295.46|292.56|295.46|292.56|295.48|292.58|295.43|292.53|11
1646538220000|2022-03-06 03:43:40|295.47|292.57|295.48|292.58|295.49|292.59|295.44|292.54|13
1646538230000|2022-03-06 03:43:50|295.44|292.54|295.27|292.37|295.46|292.56|295.27|292.37|16
1646538240000|2022-03-06 03:44:00|295.25|292.35|295.31|292.41|295.33|292.43|295.21|292.31|17
1646538250000|2022-03-06 03:44:10|295.3|292.4|295.43|292.53|295.46|292.56|295.3|292.4|16
1646538260000|2022-03-06 03:44:20|295.44|292.54|295.53|292.63|295.55|292.65|295.44|292.54|19
1646538270000|2022-03-06 03:44:30|295.55|292.65|295.49|292.59|295.55|292.65|295.48|292.58|12
1646538280000|2022-03-06 03:44:40|295.48|292.58|295.47|292.57|295.48|292.58|295.45|292.55|9
1646538290000|2022-03-06 03:44:50|295.48|292.58|295.57|292.67|295.63|292.73|295.48|292.58|19
1646538300000|2022-03-06 03:45:00|295.58|292.68|295.43|292.53|295.58|292.68|295.43|292.53|16
1646538310000|2022-03-06 03:45:10|295.47|292.57|295.49|292.59|295.49|292.59|295.44|292.54|18
1646538320000|2022-03-06 03:45:20|295.48|292.58|295.48|292.58|295.5|292.6|295.45|292.55|15
1646538330000|2022-03-06 03:45:30|295.47|292.57|295.48|292.58|295.49|292.59|295.45|292.55|12
1646538340000|2022-03-06 03:45:40|295.49|292.59|295.41|292.51|295.5|292.6|295.41|292.51|10
1646538350000|2022-03-06 03:45:50|295.42|292.52|295.5|292.6|295.51|292.61|295.4|292.5|12
1646538360000|2022-03-06 03:46:00|295.49|292.59|295.51|292.61|295.52|292.62|295.49|292.59|4
1646538370000|2022-03-06 03:46:10|295.52|292.62|295.51|292.61|295.52|292.62|295.5|292.6|8
1646538380000|2022-03-06 03:46:20|295.53|292.63|295.5|292.6|295.53|292.63|295.48|292.58|13
1646538390000|2022-03-06 03:46:30|295.52|292.62|295.52|292.62|295.52|292.62|295.49|292.59|9
1646538400000|2022-03-06 03:46:40|295.53|292.63|295.52|292.62|295.53|292.63|295.49|292.59|8
1646538410000|2022-03-06 03:46:50|295.51|292.61|295.51|292.61|295.52|292.62|295.5|292.6|10
1646538420000|2022-03-06 03:47:00|295.5|292.6|295.52|292.62|295.52|292.62|295.5|292.6|14
1646538430000|2022-03-06 03:47:10|295.51|292.61|295.53|292.63|295.53|292.63|295.5|292.6|9
1646538440000|2022-03-06 03:47:20|295.52|292.62|295.52|292.62|295.53|292.63|295.5|292.6|9
1646538450000|2022-03-06 03:47:30|295.51|292.61|295.5|292.6|295.52|292.62|295.49|292.59|9
1646538460000|2022-03-06 03:47:40|295.52|292.62|295.49|292.59|295.52|292.62|295.49|292.59|11
1646538470000|2022-03-06 03:47:50|295.51|292.61|295.51|292.61|295.51|292.61|295.49|292.59|9
1646538480000|2022-03-06 03:48:00|295.53|292.63|295.5|292.6|295.56|292.66|295.5|292.6|14
1646538490000|2022-03-06 03:48:10|295.51|292.61|295.58|292.68|295.58|292.68|295.51|292.61|10
1646538500000|2022-03-06 03:48:20|295.59|292.69|295.59|292.69|295.6|292.7|295.56|292.66|17
1646538510000|2022-03-06 03:48:30|295.6|292.7|295.65|292.75|295.65|292.75|295.58|292.68|15
1646538520000|2022-03-06 03:48:40|295.64|292.74|295.68|292.78|295.77|292.87|295.6|292.7|22
1646538530000|2022-03-06 03:48:50|295.69|292.79|295.72|292.82|295.75|292.85|295.61|292.71|18
1646538540000|2022-03-06 03:49:00|295.74|292.84|295.75|292.85|295.75|292.85|295.71|292.81|13
1646538550000|2022-03-06 03:49:10|295.76|292.86|295.78|292.88|295.79|292.89|295.75|292.85|11
1646538560000|2022-03-06 03:49:20|295.79|292.89|295.78|292.88|295.79|292.89|295.78|292.88|8
1646538570000|2022-03-06 03:49:30|295.79|292.89|295.7|292.8|295.79|292.89|295.67|292.77|8
1646538580000|2022-03-06 03:49:40|295.69|292.79|295.68|292.78|295.71|292.81|295.66|292.76|14
1646538590000|2022-03-06 03:49:50|295.7|292.8|295.7|292.8|295.71|292.81|295.7|292.8|3
1646538600000|2022-03-06 03:50:00|295.71|292.81|295.75|292.85|295.75|292.85|295.68|292.78|14
1646538610000|2022-03-06 03:50:10|295.74|292.84|295.82|292.92|295.82|292.92|295.74|292.84|17
1646538620000|2022-03-06 03:50:20|295.83|292.93|295.85|292.95|295.87|292.97|295.79|292.89|13
1646538630000|2022-03-06 03:50:30|295.86|292.96|295.93|293.03|295.94|293.04|295.84|292.94|12
1646538640000|2022-03-06 03:50:40|295.94|293.04|295.85|292.95|295.94|293.04|295.85|292.95|14
1646538650000|2022-03-06 03:50:50|295.86|292.96|295.85|292.95|295.88|292.98|295.84|292.94|11
1646538660000|2022-03-06 03:51:00|295.86|292.96|295.88|292.98|295.89|292.99|295.86|292.96|7
1646538670000|2022-03-06 03:51:10|295.87|292.97|295.88|292.98|295.89|292.99|295.85|292.95|12
1646538680000|2022-03-06 03:51:20|295.87|292.97|295.84|292.94|295.89|292.99|295.83|292.93|15
1646538690000|2022-03-06 03:51:30|295.83|292.93|295.8|292.9|295.84|292.94|295.8|292.9|9
1646538700000|2022-03-06 03:51:40|295.81|292.91|295.78|292.88|295.82|292.92|295.77|292.87|7
1646538710000|2022-03-06 03:51:50|295.75|292.85|295.76|292.86|295.79|292.89|295.74|292.84|10
1646538720000|2022-03-06 03:52:00|295.77|292.87|295.87|292.97|295.87|292.97|295.76|292.86|7
1646538730000|2022-03-06 03:52:10|295.88|292.98|295.88|292.98|295.88|292.98|295.87|292.97|3
1646538740000|2022-03-06 03:52:20|295.87|292.97|295.9|293|295.91|293.01|295.87|292.97|9
1646538750000|2022-03-06 03:52:30|295.91|293.01|296.04|293.14|296.04|293.14|295.9|293|14
1646538760000|2022-03-06 03:52:40|296|293.1|295.95|293.05|296.04|293.14|295.95|293.05|17
1646538770000|2022-03-06 03:52:50|295.96|293.06|295.99|293.09|295.99|293.09|295.95|293.05|14
1646538780000|2022-03-06 03:53:00|295.96|293.06|295.97|293.07|296|293.1|295.95|293.05|12
1646538790000|2022-03-06 03:53:10|295.98|293.08|296|293.1|296|293.1|295.94|293.04|12
1646538800000|2022-03-06 03:53:20|295.99|293.09|295.99|293.09|296|293.1|295.95|293.05|10
1646538810000|2022-03-06 03:53:30|296|293.1|295.96|293.06|296|293.1|295.96|293.06|8
1646538820000|2022-03-06 03:53:40|295.98|293.08|296|293.1|296|293.1|295.96|293.06|8
1646538830000|2022-03-06 03:53:50|295.97|293.07|295.89|292.99|296|293.1|295.89|292.99|13
1646538840000|2022-03-06 03:54:00|295.85|292.95|295.8|292.9|295.9|293|295.79|292.89|15
1646538850000|2022-03-06 03:54:10|295.82|292.92|295.74|292.84|295.82|292.92|295.74|292.84|9
1646538860000|2022-03-06 03:54:20|295.73|292.83|295.53|292.63|295.74|292.84|295.53|292.63|19
1646538870000|2022-03-06 03:54:30|295.55|292.65|295.66|292.76|295.69|292.79|295.53|292.63|11
1646538880000|2022-03-06 03:54:40|295.67|292.77|295.59|292.69|295.68|292.78|295.59|292.69|12
1646538890000|2022-03-06 03:54:50|295.58|292.68|295.6|292.7|295.6|292.7|295.56|292.66|14
1646538900000|2022-03-06 03:55:00|295.61|292.71|295.61|292.71|295.61|292.71|295.6|292.7|3
1646538910000|2022-03-06 03:55:10|295.62|292.72|295.62|292.72|295.63|292.73|295.61|292.71|13
1646538920000|2022-03-06 03:55:20|295.63|292.73|295.6|292.7|295.63|292.73|295.6|292.7|14
1646538930000|2022-03-06 03:55:30|295.59|292.69|295.6|292.7|295.61|292.71|295.59|292.69|10
1646538940000|2022-03-06 03:55:40|295.59|292.69|295.69|292.79|295.73|292.83|295.59|292.69|15
1646538950000|2022-03-06 03:55:50|295.7|292.8|295.71|292.81|295.77|292.87|295.69|292.79|15
1646538960000|2022-03-06 03:56:00|295.72|292.82|295.78|292.88|295.78|292.88|295.71|292.81|10
1646538970000|2022-03-06 03:56:10|295.72|292.82|295.7|292.8|295.75|292.85|295.67|292.77|18
1646538980000|2022-03-06 03:56:20|295.68|292.78|295.75|292.85|295.75|292.85|295.68|292.78|14
1646538990000|2022-03-06 03:56:30|295.74|292.84|295.75|292.85|295.76|292.86|295.72|292.82|13
1646539000000|2022-03-06 03:56:40|295.74|292.84|295.76|292.86|295.76|292.86|295.74|292.84|19
1646539010000|2022-03-06 03:56:50|295.75|292.85|295.78|292.88|295.79|292.89|295.73|292.83|20
1646539020000|2022-03-06 03:57:00|295.79|292.89|295.76|292.86|295.85|292.95|295.76|292.86|12
1646539030000|2022-03-06 03:57:10|295.75|292.85|295.71|292.81|295.75|292.85|295.68|292.78|18
1646539040000|2022-03-06 03:57:20|295.72|292.82|295.8|292.9|295.8|292.9|295.7|292.8|16
1646539050000|2022-03-06 03:57:30|295.81|292.91|295.77|292.87|295.81|292.91|295.74|292.84|18
1646539060000|2022-03-06 03:57:40|295.76|292.86|295.72|292.82|295.79|292.89|295.72|292.82|14
1646539070000|2022-03-06 03:57:50|295.76|292.86|295.71|292.81|295.76|292.86|295.69|292.79|17
1646539080000|2022-03-06 03:58:00|295.7|292.8|295.71|292.81|295.74|292.84|295.67|292.77|14
1646539090000|2022-03-06 03:58:10|295.7|292.8|295.7|292.8|295.71|292.81|295.68|292.78|13
1646539100000|2022-03-06 03:58:20|295.69|292.79|295.59|292.69|295.69|292.79|295.59|292.69|15
1646539110000|2022-03-06 03:58:30|295.6|292.7|295.57|292.67|295.61|292.71|295.57|292.67|13
1646539120000|2022-03-06 03:58:40|295.55|292.65|295.37|292.47|295.55|292.65|295.3|292.4|20
1646539130000|2022-03-06 03:58:50|295.34|292.44|295.05|292.15|295.34|292.44|295.05|292.15|22
1646539140000|2022-03-06 03:59:00|295.04|292.14|294.77|291.87|295.04|292.14|294.74|291.84|22
1646539150000|2022-03-06 03:59:10|294.72|291.82|294.87|291.97|294.95|292.05|294.72|291.82|18
1646539160000|2022-03-06 03:59:20|294.88|291.98|294.89|291.99|294.93|292.03|294.88|291.98|17
1646539170000|2022-03-06 03:59:30|294.91|292.01|294.98|292.08|294.98|292.08|294.91|292.01|13
1646539180000|2022-03-06 03:59:40|294.97|292.07|295.13|292.23|295.13|292.23|294.96|292.06|16
1646539190000|2022-03-06 03:59:50|295.14|292.24|295.1|292.2|295.15|292.25|295.09|292.19|15
1646539200000|2022-03-06 04:00:00|295.11|292.21|294.86|291.96|295.12|292.22|294.83|291.93|20
1646539210000|2022-03-06 04:00:10|294.9|292|295.14|292.24|295.14|292.24|294.88|291.98|18
1646539220000|2022-03-06 04:00:20|295.16|292.26|295.18|292.28|295.21|292.31|295.12|292.22|19
1646539230000|2022-03-06 04:00:30|295.25|292.35|295.55|292.65|295.55|292.65|295.25|292.35|17
1646539240000|2022-03-06 04:00:40|295.53|292.63|295.53|292.63|295.57|292.67|295.5|292.6|16
1646539250000|2022-03-06 04:00:50|295.54|292.64|295.49|292.59|295.54|292.64|295.45|292.55|13
1646539260000|2022-03-06 04:01:00|295.47|292.57|295.49|292.59|295.54|292.64|295.47|292.57|16
1646539270000|2022-03-06 04:01:10|295.5|292.6|295.55|292.65|295.55|292.65|295.46|292.56|12
1646539280000|2022-03-06 04:01:20|295.54|292.64|295.58|292.68|295.61|292.71|295.54|292.64|13
1646539290000|2022-03-06 04:01:30|295.6|292.7|295.62|292.72|295.63|292.73|295.59|292.69|6
1646539300000|2022-03-06 04:01:40|295.63|292.73|295.61|292.71|295.65|292.75|295.6|292.7|16
1646539310000|2022-03-06 04:01:50|295.6|292.7|295.6|292.7|295.62|292.72|295.6|292.7|6
1646539320000|2022-03-06 04:02:00|295.61|292.71|295.48|292.58|295.63|292.73|295.48|292.58|23
1646539330000|2022-03-06 04:02:10|295.46|292.56|295.32|292.42|295.46|292.56|295.28|292.38|19
1646539340000|2022-03-06 04:02:20|295.26|292.36|295.29|292.39|295.32|292.42|295.21|292.31|14
1646539350000|2022-03-06 04:02:30|295.3|292.4|295.21|292.31|295.31|292.41|295.21|292.31|17
1646539360000|2022-03-06 04:02:40|295.19|292.29|295.19|292.29|295.21|292.31|295.16|292.26|18
1646539370000|2022-03-06 04:02:50|295.18|292.28|294.32|291.42|295.19|292.29|294.32|291.42|26
1646539380000|2022-03-06 04:03:00|294.29|291.39|293.87|290.97|294.31|291.41|293.87|290.97|27
1646539390000|2022-03-06 04:03:10|293.82|290.92|293.77|290.87|293.82|290.92|293.55|290.65|23
1646539400000|2022-03-06 04:03:20|293.72|290.82|294.14|291.24|294.14|291.24|293.72|290.82|19
1646539410000|2022-03-06 04:03:30|294.16|291.26|293.74|290.84|294.28|291.38|293.7|290.8|23
1646539420000|2022-03-06 04:03:40|293.71|290.81|293.15|290.25|293.71|290.81|293.12|290.22|28
1646539430000|2022-03-06 04:03:50|293.16|290.26|292.33|289.43|293.21|290.31|292.33|289.43|27
1646539440000|2022-03-06 04:04:00|292.29|289.39|292.22|289.32|292.4|289.5|292.12|289.22|21
1646539450000|2022-03-06 04:04:10|292.17|289.27|292.79|289.89|292.79|289.89|292.17|289.27|22
1646539460000|2022-03-06 04:04:20|292.8|289.9|292.8|289.9|292.99|290.09|292.76|289.86|25
1646539470000|2022-03-06 04:04:30|292.74|289.84|293.03|290.13|293.03|290.13|292.68|289.78|23
1646539480000|2022-03-06 04:04:40|293.05|290.15|293.03|290.13|293.18|290.28|292.93|290.03|23
1646539490000|2022-03-06 04:04:50|293|290.1|292.9|290|293.02|290.12|292.87|289.97|15
1646539500000|2022-03-06 04:05:00|292.82|289.92|292.31|289.41|292.84|289.94|292.29|289.39|19
1646539510000|2022-03-06 04:05:10|292.33|289.43|292.3|289.4|292.33|289.43|292.25|289.35|17
1646539520000|2022-03-06 04:05:20|292.32|289.42|292.73|289.83|292.73|289.83|292.32|289.42|20
1646539530000|2022-03-06 04:05:30|292.74|289.84|292.67|289.77|292.76|289.86|292.53|289.63|20
1646539540000|2022-03-06 04:05:40|292.71|289.81|292.82|289.92|292.82|289.92|292.67|289.77|17
1646539550000|2022-03-06 04:05:50|292.73|289.83|292.74|289.84|292.76|289.86|292.72|289.82|16
1646539560000|2022-03-06 04:06:00|292.78|289.88|292.9|290|292.9|290|292.78|289.88|14
1646539570000|2022-03-06 04:06:10|292.89|289.99|292.87|289.97|292.9|290|292.84|289.94|14
1646539580000|2022-03-06 04:06:20|292.86|289.96|292.8|289.9|292.87|289.97|292.8|289.9|11
1646539590000|2022-03-06 04:06:30|292.78|289.88|293.01|290.11|293.04|290.14|292.77|289.87|23
1646539600000|2022-03-06 04:06:40|292.96|290.06|292.52|289.62|292.96|290.06|292.51|289.61|23
1646539610000|2022-03-06 04:06:50|292.45|289.55|292.49|289.59|292.51|289.61|292.39|289.49|14
1646539620000|2022-03-06 04:07:00|292.48|289.58|292.51|289.61|292.61|289.71|292.47|289.57|15
1646539630000|2022-03-06 04:07:10|292.47|289.57|292.47|289.57|292.48|289.58|292.36|289.46|11
1646539640000|2022-03-06 04:07:20|292.51|289.61|292.45|289.55|292.52|289.62|292.45|289.55|6
1646539650000|2022-03-06 04:07:30|292.44|289.54|292.39|289.49|292.45|289.55|292.36|289.46|16
1646539660000|2022-03-06 04:07:40|292.38|289.48|292.17|289.27|292.39|289.49|292.15|289.25|18
1646539670000|2022-03-06 04:07:50|292.18|289.28|292.08|289.18|292.27|289.37|292.08|289.18|18
1646539680000|2022-03-06 04:08:00|292.01|289.11|292.08|289.18|292.08|289.18|291.89|288.99|20
1646539690000|2022-03-06 04:08:10|292.07|289.17|292.01|289.11|292.14|289.24|292.01|289.11|20
1646539700000|2022-03-06 04:08:20|291.98|289.08|292|289.1|292|289.1|291.95|289.05|16
1646539710000|2022-03-06 04:08:30|292.01|289.11|292.06|289.16|292.12|289.22|291.98|289.08|14
1646539720000|2022-03-06 04:08:40|292.01|289.11|291.92|289.02|292.05|289.15|291.92|289.02|19
1646539730000|2022-03-06 04:08:50|291.93|289.03|291.98|289.08|292.07|289.17|291.92|289.02|20
1646539740000|2022-03-06 04:09:00|292|289.1|291.79|288.89|292|289.1|291.79|288.89|16
1646539750000|2022-03-06 04:09:10|291.8|288.9|291.96|289.06|291.98|289.08|291.8|288.9|13
1646539760000|2022-03-06 04:09:20|291.97|289.07|292.07|289.17|292.07|289.17|291.97|289.07|11
1646539770000|2022-03-06 04:09:30|292.08|289.18|292.1|289.2|292.27|289.37|292.08|289.18|20
1646539780000|2022-03-06 04:09:40|292.07|289.17|292.03|289.13|292.08|289.18|292|289.1|16
1646539790000|2022-03-06 04:09:50|292.02|289.12|291.97|289.07|292.02|289.12|291.95|289.05|16
1646539800000|2022-03-06 04:10:00|291.93|289.03|291.94|289.04|292.08|289.18|291.93|289.03|18
1646539810000|2022-03-06 04:10:10|291.92|289.02|291.85|288.95|291.92|289.02|291.83|288.93|16
1646539820000|2022-03-06 04:10:20|291.86|288.96|291.72|288.82|291.86|288.96|291.71|288.81|17
1646539830000|2022-03-06 04:10:30|291.71|288.81|291.82|288.92|291.83|288.93|291.71|288.81|20
1646539840000|2022-03-06 04:10:40|291.81|288.91|291.74|288.84|291.81|288.91|291.71|288.81|18
1646539850000|2022-03-06 04:10:50|291.75|288.85|291.73|288.83|291.77|288.87|291.7|288.8|9
1646539860000|2022-03-06 04:11:00|291.71|288.81|291.67|288.77|291.74|288.84|291.66|288.76|12
1646539870000|2022-03-06 04:11:10|291.66|288.76|291.46|288.56|291.67|288.77|291.45|288.55|21
1646539880000|2022-03-06 04:11:20|291.45|288.55|291.21|288.31|291.51|288.61|291.2|288.3|20
1646539890000|2022-03-06 04:11:30|291.22|288.32|291.32|288.42|291.32|288.42|291.19|288.29|12
1646539900000|2022-03-06 04:11:40|291.31|288.41|291.32|288.42|291.34|288.44|291.3|288.4|16
1646539910000|2022-03-06 04:11:50|291.33|288.43|291.21|288.31|291.33|288.43|291.21|288.31|10
1646539920000|2022-03-06 04:12:00|291.2|288.3|291.22|288.32|291.22|288.32|291.19|288.29|7
1646539930000|2022-03-06 04:12:10|291.23|288.33|291.38|288.48|291.38|288.48|291.23|288.33|9
1646539940000|2022-03-06 04:12:20|291.4|288.5|291.39|288.49|291.47|288.57|291.38|288.48|18
1646539950000|2022-03-06 04:12:30|291.35|288.45|291.24|288.34|291.35|288.45|291.22|288.32|12
1646539960000|2022-03-06 04:12:40|291.23|288.33|291.4|288.5|291.4|288.5|291.23|288.33|9
1646539970000|2022-03-06 04:12:50|291.42|288.52|291.45|288.55|291.45|288.55|291.34|288.44|15
1646539980000|2022-03-06 04:13:00|291.44|288.54|291.46|288.56|291.58|288.68|291.41|288.51|21
1646539990000|2022-03-06 04:13:10|291.47|288.57|291.48|288.58|291.49|288.59|291.42|288.52|10
1646540000000|2022-03-06 04:13:20|291.47|288.57|291.6|288.7|291.63|288.73|291.4|288.5|16
1646540010000|2022-03-06 04:13:30|291.58|288.68|291.66|288.76|291.66|288.76|291.52|288.62|14
1646540020000|2022-03-06 04:13:40|291.58|288.68|291.59|288.69|291.66|288.76|291.57|288.67|18
1646540030000|2022-03-06 04:13:50|291.6|288.7|291.66|288.76|291.66|288.76|291.6|288.7|15
1646540040000|2022-03-06 04:14:00|291.67|288.77|291.64|288.74|291.7|288.8|291.64|288.74|14
1646540050000|2022-03-06 04:14:10|291.65|288.75|291.66|288.76|291.66|288.76|291.63|288.73|10
1646540060000|2022-03-06 04:14:20|291.65|288.75|291.7|288.8|291.71|288.81|291.63|288.73|15
1646540070000|2022-03-06 04:14:30|291.68|288.78|291.68|288.78|291.7|288.8|291.68|288.78|3
1646540080000|2022-03-06 04:14:40|291.66|288.76|291.32|288.42|291.67|288.77|291.31|288.41|18
1646540090000|2022-03-06 04:14:50|291.31|288.41|291.44|288.54|291.44|288.54|291.31|288.41|17
1646540100000|2022-03-06 04:15:00|291.45|288.55|291.34|288.44|291.52|288.62|291.34|288.44|18
1646540110000|2022-03-06 04:15:10|291.35|288.45|291.4|288.5|291.44|288.54|291.34|288.44|16
1646540120000|2022-03-06 04:15:20|291.43|288.53|291.41|288.51|291.46|288.56|291.41|288.51|11
1646540130000|2022-03-06 04:15:30|291.43|288.53|291.46|288.56|291.52|288.62|291.43|288.53|19
1646540140000|2022-03-06 04:15:40|291.47|288.57|291.41|288.51|291.47|288.57|291.4|288.5|14
1646540150000|2022-03-06 04:15:50|291.4|288.5|291.4|288.5|291.41|288.51|291.4|288.5|11
1646540160000|2022-03-06 04:16:00|291.38|288.48|291.41|288.51|291.41|288.51|291.38|288.48|9
1646540170000|2022-03-06 04:16:10|291.4|288.5|291.53|288.63|291.54|288.64|291.4|288.5|9
1646540180000|2022-03-06 04:16:20|291.5|288.6|291.35|288.45|291.53|288.63|291.35|288.45|19
1646540190000|2022-03-06 04:16:30|291.36|288.46|291.38|288.48|291.39|288.49|291.36|288.46|11
1646540200000|2022-03-06 04:16:40|291.36|288.46|291.34|288.44|291.38|288.48|291.34|288.44|10
1646540210000|2022-03-06 04:16:50|291.37|288.47|291.39|288.49|291.42|288.52|291.35|288.45|15
1646540220000|2022-03-06 04:17:00|291.38|288.48|291.37|288.47|291.4|288.5|291.33|288.43|14
1646540230000|2022-03-06 04:17:10|291.38|288.48|291.38|288.48|291.39|288.49|291.36|288.46|9
1646540240000|2022-03-06 04:17:20|291.36|288.46|291.58|288.68|291.58|288.68|291.36|288.46|18
1646540250000|2022-03-06 04:17:30|291.52|288.62|291.62|288.72|291.62|288.72|291.52|288.62|16
1646540260000|2022-03-06 04:17:40|291.56|288.66|291.6|288.7|291.61|288.71|291.55|288.65|14
1646540270000|2022-03-06 04:17:50|291.61|288.71|291.6|288.7|291.61|288.71|291.55|288.65|11
1646540280000|2022-03-06 04:18:00|291.61|288.71|291.66|288.76|291.68|288.78|291.58|288.68|15
1646540290000|2022-03-06 04:18:10|291.67|288.77|291.7|288.8|291.7|288.8|291.66|288.76|12
1646540300000|2022-03-06 04:18:20|291.65|288.75|291.45|288.55|291.65|288.75|291.44|288.54|14
1646540310000|2022-03-06 04:18:30|291.43|288.53|291.58|288.68|291.58|288.68|291.43|288.53|11
1646540320000|2022-03-06 04:18:40|291.57|288.67|291.53|288.63|291.58|288.68|291.52|288.62|15
1646540330000|2022-03-06 04:18:50|291.52|288.62|291.52|288.62|291.54|288.64|291.52|288.62|12
1646540340000|2022-03-06 04:19:00|291.54|288.64|291.36|288.46|291.54|288.64|291.36|288.46|15
1646540350000|2022-03-06 04:19:10|291.37|288.47|291.31|288.41|291.42|288.52|291.29|288.39|18
1646540360000|2022-03-06 04:19:20|291.32|288.42|291.44|288.54|291.53|288.63|291.31|288.41|22
1646540370000|2022-03-06 04:19:30|291.43|288.53|291.48|288.58|291.48|288.58|291.43|288.53|10
1646540380000|2022-03-06 04:19:40|291.47|288.57|291.47|288.57|291.48|288.58|291.44|288.54|10
1646540390000|2022-03-06 04:19:50|291.45|288.55|291.34|288.44|291.45|288.55|291.34|288.44|14
1646540400000|2022-03-06 04:20:00|291.29|288.39|291.52|288.62|291.56|288.66|291.29|288.39|21
1646540410000|2022-03-06 04:20:10|291.54|288.64|291.68|288.78|291.69|288.79|291.54|288.64|14
1646540420000|2022-03-06 04:20:20|291.7|288.8|291.74|288.84|291.87|288.97|291.7|288.8|21
1646540430000|2022-03-06 04:20:30|291.73|288.83|291.67|288.77|291.74|288.84|291.67|288.77|17
1646540440000|2022-03-06 04:20:40|291.65|288.75|291.74|288.84|291.78|288.88|291.62|288.72|18
1646540450000|2022-03-06 04:20:50|291.75|288.85|291.79|288.89|291.8|288.9|291.74|288.84|14
1646540460000|2022-03-06 04:21:00|291.83|288.93|291.78|288.88|291.86|288.96|291.73|288.83|14
1646540470000|2022-03-06 04:21:10|291.79|288.89|291.77|288.87|291.8|288.9|291.74|288.84|15
1646540480000|2022-03-06 04:21:20|291.79|288.89|291.76|288.86|291.79|288.89|291.75|288.85|10
1646540490000|2022-03-06 04:21:30|291.77|288.87|291.72|288.82|291.79|288.89|291.66|288.76|18
1646540500000|2022-03-06 04:21:40|291.76|288.86|291.74|288.84|291.8|288.9|291.74|288.84|19
1646540510000|2022-03-06 04:21:50|291.72|288.82|291.77|288.87|291.78|288.88|291.71|288.81|17
1646540520000|2022-03-06 04:22:00|291.75|288.85|291.79|288.89|291.8|288.9|291.75|288.85|14
1646540530000|2022-03-06 04:22:10|291.8|288.9|291.76|288.86|291.8|288.9|291.74|288.84|11
1646540540000|2022-03-06 04:22:20|291.77|288.87|291.78|288.88|291.8|288.9|291.76|288.86|10
1646540550000|2022-03-06 04:22:30|291.77|288.87|291.67|288.77|291.77|288.87|291.57|288.67|19
1646540560000|2022-03-06 04:22:40|291.69|288.79|291.62|288.72|291.69|288.79|291.6|288.7|13
1646540570000|2022-03-06 04:22:50|291.6|288.7|291.61|288.71|291.62|288.72|291.59|288.69|10
1646540580000|2022-03-06 04:23:00|291.62|288.72|291.65|288.75|291.68|288.78|291.61|288.71|14
1646540590000|2022-03-06 04:23:10|291.66|288.76|291.66|288.76|291.66|288.76|291.64|288.74|3
1646540600000|2022-03-06 04:23:20|291.67|288.77|291.69|288.79|291.7|288.8|291.64|288.74|13
1646540610000|2022-03-06 04:23:30|291.65|288.75|291.75|288.85|291.81|288.91|291.65|288.75|17
1646540620000|2022-03-06 04:23:40|291.76|288.86|291.77|288.87|291.77|288.87|291.7|288.8|14
1646540630000|2022-03-06 04:23:50|291.76|288.86|291.76|288.86|291.77|288.87|291.73|288.83|16
1646540640000|2022-03-06 04:24:00|291.75|288.85|291.73|288.83|291.77|288.87|291.73|288.83|13
1646540650000|2022-03-06 04:24:10|291.72|288.82|291.72|288.82|291.73|288.83|291.71|288.81|7
1646540660000|2022-03-06 04:24:20|291.73|288.83|291.74|288.84|291.75|288.85|291.73|288.83|14
1646540670000|2022-03-06 04:24:30|291.73|288.83|291.69|288.79|291.73|288.83|291.67|288.77|10
1646540680000|2022-03-06 04:24:40|291.7|288.8|291.64|288.74|291.7|288.8|291.62|288.72|10
1646540690000|2022-03-06 04:24:50|291.66|288.76|291.56|288.66|291.66|288.76|291.56|288.66|13
1646540700000|2022-03-06 04:25:00|291.57|288.67|291.63|288.73|291.63|288.73|291.57|288.67|17
1646540710000|2022-03-06 04:25:10|291.67|288.77|291.76|288.86|291.83|288.93|291.67|288.77|21
1646540720000|2022-03-06 04:25:20|291.77|288.87|291.77|288.87|291.78|288.88|291.75|288.85|9
1646540730000|2022-03-06 04:25:30|291.75|288.85|291.67|288.77|291.77|288.87|291.67|288.77|20
1646540740000|2022-03-06 04:25:40|291.68|288.78|291.79|288.89|291.79|288.89|291.68|288.78|17
1646540750000|2022-03-06 04:25:50|291.8|288.9|291.75|288.85|291.8|288.9|291.75|288.85|11
1646540760000|2022-03-06 04:26:00|291.78|288.88|291.83|288.93|291.83|288.93|291.78|288.88|9
1646540770000|2022-03-06 04:26:10|291.77|288.87|291.83|288.93|291.85|288.95|291.77|288.87|16
1646540780000|2022-03-06 04:26:20|291.84|288.94|291.79|288.89|291.86|288.96|291.77|288.87|19
1646540790000|2022-03-06 04:26:30|291.78|288.88|291.85|288.95|291.86|288.96|291.78|288.88|12
1646540800000|2022-03-06 04:26:40|291.86|288.96|291.86|288.96|291.86|288.96|291.83|288.93|5
1646540810000|2022-03-06 04:26:50|291.89|288.99|291.88|288.98|291.89|288.99|291.85|288.95|11
1646540820000|2022-03-06 04:27:00|291.89|288.99|292|289.1|292|289.1|291.85|288.95|12
1646540830000|2022-03-06 04:27:10|291.94|289.04|292.09|289.19|292.16|289.26|291.94|289.04|14
1646540840000|2022-03-06 04:27:20|292.14|289.24|292.14|289.24|292.17|289.27|292.08|289.18|15
1646540850000|2022-03-06 04:27:30|292.15|289.25|292.11|289.21|292.15|289.25|292.02|289.12|15
1646540860000|2022-03-06 04:27:40|292.1|289.2|292.08|289.18|292.11|289.21|292.05|289.15|12
1646540870000|2022-03-06 04:27:50|292.09|289.19|292.13|289.23|292.14|289.24|292.04|289.14|13
1646540880000|2022-03-06 04:28:00|292.14|289.24|292.03|289.13|292.15|289.25|292.03|289.13|16
1646540890000|2022-03-06 04:28:10|292.02|289.12|292|289.1|292.02|289.12|291.99|289.09|12
1646540900000|2022-03-06 04:28:20|291.99|289.09|292.05|289.15|292.05|289.15|291.99|289.09|11
1646540910000|2022-03-06 04:28:30|292.06|289.16|292.03|289.13|292.06|289.16|292.03|289.13|11
1646540920000|2022-03-06 04:28:40|292.06|289.16|291.89|288.99|292.06|289.16|291.89|288.99|14
1646540930000|2022-03-06 04:28:50|291.88|288.98|291.88|288.98|291.89|288.99|291.86|288.96|15
1646540940000|2022-03-06 04:29:00|291.89|288.99|292.03|289.13|292.03|289.13|291.89|288.99|14
1646540950000|2022-03-06 04:29:10|292.02|289.12|292.02|289.12|292.03|289.13|292.02|289.12|19
1646540960000|2022-03-06 04:29:20|292.03|289.13|291.92|289.02|292.03|289.13|291.92|289.02|15
1646540970000|2022-03-06 04:29:30|291.93|289.03|291.92|289.02|291.94|289.04|291.91|289.01|12
1646540980000|2022-03-06 04:29:40|291.94|289.04|291.99|289.09|292|289.1|291.93|289.03|11
1646540990000|2022-03-06 04:29:50|292.02|289.12|291.95|289.05|292.03|289.13|291.94|289.04|15
1646541000000|2022-03-06 04:30:00|291.94|289.04|291.96|289.06|291.96|289.06|291.91|289.01|16
1646541010000|2022-03-06 04:30:10|291.95|289.05|291.95|289.05|291.95|289.05|291.92|289.02|12
1646541020000|2022-03-06 04:30:20|291.96|289.06|291.95|289.05|291.96|289.06|291.92|289.02|21
1646541030000|2022-03-06 04:30:30|291.96|289.06|291.96|289.06|291.96|289.06|291.95|289.05|15
1646541040000|2022-03-06 04:30:40|291.95|289.05|291.95|289.05|291.96|289.06|291.95|289.05|21
1646541050000|2022-03-06 04:30:50|291.96|289.06|292.02|289.12|292.04|289.14|291.96|289.06|11
1646541070000|2022-03-06 04:31:10|292.03|289.13|292.02|289.12|292.03|289.13|292.02|289.12|4
1646541080000|2022-03-06 04:31:20|292.03|289.13|292.04|289.14|292.05|289.15|292.01|289.11|4
1646541090000|2022-03-06 04:31:30|292.05|289.15|292.15|289.25|292.15|289.25|292.03|289.13|12
1646541100000|2022-03-06 04:31:40|292.14|289.24|292.17|289.27|292.17|289.27|292.08|289.18|15
1646541110000|2022-03-06 04:31:50|292.16|289.26|292.18|289.28|292.18|289.28|292.13|289.23|18
1646541120000|2022-03-06 04:32:00|292.17|289.27|292.14|289.24|292.19|289.29|292.09|289.19|22
1646541130000|2022-03-06 04:32:10|292.15|289.25|292.11|289.21|292.17|289.27|292.11|289.21|18
1646541140000|2022-03-06 04:32:20|292.1|289.2|292.17|289.27|292.17|289.27|292.1|289.2|19
1646541150000|2022-03-06 04:32:30|292.16|289.26|292.19|289.29|292.19|289.29|292.13|289.23|12
1646541160000|2022-03-06 04:32:40|292.18|289.28|292.18|289.28|292.19|289.29|292.16|289.26|14
1646541170000|2022-03-06 04:32:50|292.16|289.26|292.4|289.5|292.4|289.5|292.16|289.26|12
1646541180000|2022-03-06 04:33:00|292.34|289.44|292.36|289.46|292.39|289.49|292.33|289.43|13
1646541190000|2022-03-06 04:33:10|292.31|289.41|292.26|289.36|292.31|289.41|292.24|289.34|11
1646541200000|2022-03-06 04:33:20|292.25|289.35|292.23|289.33|292.26|289.36|292.22|289.32|11
1646541210000|2022-03-06 04:33:30|292.22|289.32|292.24|289.34|292.25|289.35|292.21|289.31|16
1646541220000|2022-03-06 04:33:40|292.23|289.33|292.23|289.33|292.24|289.34|292.23|289.33|19
1646541230000|2022-03-06 04:33:50|292.25|289.35|292.34|289.44|292.34|289.44|292.25|289.35|9
1646541240000|2022-03-06 04:34:00|292.35|289.45|292.36|289.46|292.36|289.46|292.32|289.42|5
1646541250000|2022-03-06 04:34:10|292.33|289.43|292.36|289.46|292.38|289.48|292.32|289.42|9
1646541260000|2022-03-06 04:34:20|292.37|289.47|292.35|289.45|292.38|289.48|292.32|289.42|11
1646541270000|2022-03-06 04:34:30|292.36|289.46|292.42|289.52|292.42|289.52|292.35|289.45|8
1646541280000|2022-03-06 04:34:40|292.37|289.47|292.48|289.58|292.51|289.61|292.37|289.47|17
1646541290000|2022-03-06 04:34:50|292.5|289.6|292.54|289.64|292.54|289.64|292.49|289.59|10
1646541300000|2022-03-06 04:35:00|292.56|289.66|292.58|289.68|292.62|289.72|292.38|289.48|21
1646541310000|2022-03-06 04:35:10|292.55|289.65|292.62|289.72|292.62|289.72|292.53|289.63|14
1646541320000|2022-03-06 04:35:20|292.64|289.74|292.74|289.84|292.8|289.9|292.63|289.73|19
1646541330000|2022-03-06 04:35:30|292.76|289.86|292.76|289.86|292.79|289.89|292.73|289.83|13
1646541340000|2022-03-06 04:35:40|292.77|289.87|292.73|289.83|292.81|289.91|292.72|289.82|9
1646541350000|2022-03-06 04:35:50|292.75|289.85|292.81|289.91|292.81|289.91|292.74|289.84|12
1646541360000|2022-03-06 04:36:00|292.74|289.84|292.76|289.86|292.81|289.91|292.73|289.83|20
1646541370000|2022-03-06 04:36:10|292.77|289.87|292.81|289.91|292.83|289.93|292.75|289.85|12
1646541380000|2022-03-06 04:36:20|292.83|289.93|292.93|290.03|292.93|290.03|292.78|289.88|15
1646541390000|2022-03-06 04:36:30|292.91|290.01|292.96|290.06|293.02|290.12|292.88|289.98|11
1646541400000|2022-03-06 04:36:40|293|290.1|292.99|290.09|293.01|290.11|292.95|290.05|16
1646541410000|2022-03-06 04:36:50|293.02|290.12|293|290.1|293.08|290.18|292.99|290.09|19
1646541420000|2022-03-06 04:37:00|293.02|290.12|292.99|290.09|293.03|290.13|292.97|290.07|13
1646541430000|2022-03-06 04:37:10|293.01|290.11|293.1|290.2|293.1|290.2|292.99|290.09|18
1646541440000|2022-03-06 04:37:20|293.09|290.19|293.08|290.18|293.11|290.21|293.06|290.16|14
1646541450000|2022-03-06 04:37:30|293.04|290.14|293.1|290.2|293.1|290.2|292.97|290.07|21
1646541460000|2022-03-06 04:37:40|293.11|290.21|293.2|290.3|293.25|290.35|293.08|290.18|18
1646541470000|2022-03-06 04:37:50|293.22|290.32|293.16|290.26|293.23|290.33|293.16|290.26|17
1646541480000|2022-03-06 04:38:00|293.17|290.27|293.18|290.28|293.19|290.29|293.15|290.25|13
1646541490000|2022-03-06 04:38:10|293.2|290.3|293.1|290.2|293.2|290.3|293.08|290.18|15
1646541500000|2022-03-06 04:38:20|293.11|290.21|293.24|290.34|293.26|290.36|293.11|290.21|14
1646541510000|2022-03-06 04:38:30|293.26|290.36|293.26|290.36|293.27|290.37|293.19|290.29|14
1646541520000|2022-03-06 04:38:40|293.23|290.33|293.09|290.19|293.25|290.35|293.09|290.19|21
1646541530000|2022-03-06 04:38:50|293.1|290.2|293.11|290.21|293.12|290.22|293.08|290.18|12
1646541540000|2022-03-06 04:39:00|293.1|290.2|293.11|290.21|293.14|290.24|293.1|290.2|18
1646541550000|2022-03-06 04:39:10|293.12|290.22|293.3|290.4|293.3|290.4|293.12|290.22|18
1646541560000|2022-03-06 04:39:20|293.26|290.36|293.42|290.52|293.42|290.52|293.26|290.36|22
1646541570000|2022-03-06 04:39:30|293.48|290.58|293.62|290.72|293.65|290.75|293.48|290.58|21
1646541580000|2022-03-06 04:39:40|293.57|290.67|293.69|290.79|293.69|290.79|293.56|290.66|24
1646541590000|2022-03-06 04:39:50|293.7|290.8|293.71|290.81|293.72|290.82|293.59|290.69|17
1646541600000|2022-03-06 04:40:00|293.7|290.8|293.85|290.95|293.93|291.03|293.7|290.8|20
1646541610000|2022-03-06 04:40:10|293.86|290.96|294.06|291.16|294.07|291.17|293.86|290.96|21
1646541620000|2022-03-06 04:40:20|294.07|291.17|294.43|291.53|294.49|291.59|294.07|291.17|26
1646541630000|2022-03-06 04:40:30|294.39|291.49|294.87|291.97|294.87|291.97|294.28|291.38|25
1646541640000|2022-03-06 04:40:40|294.96|292.06|294.67|291.77|295|292.1|294.67|291.77|22
1646541650000|2022-03-06 04:40:50|294.66|291.76|294.91|292.01|294.91|292.01|294.64|291.74|23
1646541660000|2022-03-06 04:41:00|294.99|292.09|294.47|291.57|295.02|292.12|294.47|291.57|24
1646541670000|2022-03-06 04:41:10|294.48|291.58|295.24|292.34|295.24|292.34|294.46|291.56|23
1646541680000|2022-03-06 04:41:20|295.26|292.36|295.13|292.23|295.27|292.37|295.13|292.23|24
1646541690000|2022-03-06 04:41:30|295.14|292.24|295.43|292.53|295.48|292.58|295.13|292.23|23
1646541700000|2022-03-06 04:41:40|295.4|292.5|295.43|292.53|295.5|292.6|295.4|292.5|21
1646541710000|2022-03-06 04:41:50|295.46|292.56|295.44|292.54|295.51|292.61|295.41|292.51|19
1646541720000|2022-03-06 04:42:00|295.43|292.53|295.29|292.39|295.48|292.58|295.29|292.39|18
1646541730000|2022-03-06 04:42:10|295.26|292.36|295.52|292.62|295.52|292.62|295.21|292.31|16
1646541740000|2022-03-06 04:42:20|295.48|292.58|295.53|292.63|295.53|292.63|295.41|292.51|24
1646541750000|2022-03-06 04:42:30|295.54|292.64|295.53|292.63|295.57|292.67|295.48|292.58|18
1646541760000|2022-03-06 04:42:40|295.52|292.62|295.31|292.41|295.56|292.66|295.31|292.41|19
1646541770000|2022-03-06 04:42:50|295.32|292.42|295.1|292.2|295.34|292.44|295.1|292.2|19
1646541780000|2022-03-06 04:43:00|295.04|292.14|294.94|292.04|295.09|292.19|294.9|292|15
1646541790000|2022-03-06 04:43:10|294.93|292.03|294.96|292.06|295.02|292.12|294.93|292.03|12
1646541800000|2022-03-06 04:43:20|294.95|292.05|295.09|292.19|295.11|292.21|294.94|292.04|22
1646541810000|2022-03-06 04:43:30|295.08|292.18|294.83|291.93|295.08|292.18|294.83|291.93|20
1646541820000|2022-03-06 04:43:40|294.79|291.89|294.6|291.7|294.81|291.91|294.6|291.7|19
1646541830000|2022-03-06 04:43:50|294.66|291.76|294.64|291.74|294.66|291.76|294.56|291.66|24
1646541840000|2022-03-06 04:44:00|294.69|291.79|294.94|292.04|294.94|292.04|294.69|291.79|17
1646541850000|2022-03-06 04:44:10|294.95|292.05|294.94|292.04|294.96|292.06|294.85|291.95|18
1646541860000|2022-03-06 04:44:20|294.93|292.03|294.98|292.08|294.98|292.08|294.93|292.03|15
1646541870000|2022-03-06 04:44:30|294.99|292.09|294.94|292.04|295.05|292.15|294.92|292.02|18
1646541880000|2022-03-06 04:44:40|294.92|292.02|294.85|291.95|294.92|292.02|294.84|291.94|18
1646541890000|2022-03-06 04:44:50|294.87|291.97|294.92|292.02|294.92|292.02|294.85|291.95|14
1646541900000|2022-03-06 04:45:00|294.9|292|294.94|292.04|294.96|292.06|294.88|291.98|16
1646541910000|2022-03-06 04:45:10|294.93|292.03|294.96|292.06|294.96|292.06|294.92|292.02|9
1646541920000|2022-03-06 04:45:20|294.98|292.08|294.98|292.08|294.99|292.09|294.94|292.04|15
1646541930000|2022-03-06 04:45:30|295|292.1|294.99|292.09|295|292.1|294.95|292.05|12
1646541940000|2022-03-06 04:45:40|295|292.1|295.16|292.26|295.16|292.26|295|292.1|15
1646541950000|2022-03-06 04:45:50|295.18|292.28|295.25|292.35|295.26|292.36|295.18|292.28|20
1646541960000|2022-03-06 04:46:00|295.24|292.34|295.34|292.44|295.34|292.44|295.2|292.3|16
1646541970000|2022-03-06 04:46:10|295.35|292.45|295.49|292.59|295.49|292.59|295.33|292.43|17
1646541980000|2022-03-06 04:46:20|295.54|292.64|295.54|292.64|295.61|292.71|295.52|292.62|19
1646541990000|2022-03-06 04:46:30|295.56|292.66|295.52|292.62|295.61|292.71|295.48|292.58|16
1646542000000|2022-03-06 04:46:40|295.54|292.64|295.7|292.8|295.7|292.8|295.54|292.64|19
1646542010000|2022-03-06 04:46:50|295.73|292.83|295.72|292.82|295.74|292.84|295.67|292.77|19
1646542020000|2022-03-06 04:47:00|295.73|292.83|295.73|292.83|295.75|292.85|295.7|292.8|17
1646542030000|2022-03-06 04:47:10|295.72|292.82|295.73|292.83|295.75|292.85|295.72|292.82|15
1646542040000|2022-03-06 04:47:20|295.71|292.81|295.57|292.67|295.79|292.89|295.56|292.66|19
1646542050000|2022-03-06 04:47:30|295.55|292.65|295.6|292.7|295.7|292.8|295.52|292.62|19
1646542060000|2022-03-06 04:47:40|295.59|292.69|295.56|292.66|295.63|292.73|295.56|292.66|19
1646542070000|2022-03-06 04:47:50|295.55|292.65|295.7|292.8|295.79|292.89|295.54|292.64|20
1646542080000|2022-03-06 04:48:00|295.66|292.76|295.76|292.86|295.76|292.86|295.57|292.67|19
1646542090000|2022-03-06 04:48:10|295.75|292.85|295.82|292.92|295.82|292.92|295.75|292.85|14
1646542100000|2022-03-06 04:48:20|295.78|292.88|295.89|292.99|295.89|292.99|295.73|292.83|11
1646542110000|2022-03-06 04:48:30|295.85|292.95|296.12|293.22|296.12|293.22|295.85|292.95|6
1646542120000|2022-03-06 04:48:40|296.13|293.23|296.07|293.17|296.13|293.23|296.03|293.13|14
1646542130000|2022-03-06 04:48:50|296.08|293.18|296.06|293.16|296.08|293.18|296.03|293.13|18
1646542140000|2022-03-06 04:49:00|296.07|293.17|296.02|293.12|296.08|293.18|296.01|293.11|18
1646542150000|2022-03-06 04:49:10|295.94|293.04|295.9|293|295.94|293.04|295.85|292.95|17
1646542160000|2022-03-06 04:49:20|295.92|293.02|296|293.1|296.02|293.12|295.92|293.02|12
1646542170000|2022-03-06 04:49:30|296.01|293.11|295.98|293.08|296.01|293.11|295.97|293.07|16
1646542180000|2022-03-06 04:49:40|295.99|293.09|296|293.1|296|293.1|295.97|293.07|10
1646542190000|2022-03-06 04:49:50|296.02|293.12|296.07|293.17|296.08|293.18|296|293.1|16
1646542200000|2022-03-06 04:50:00|296.06|293.16|296.14|293.24|296.15|293.25|296.06|293.16|18
1646542210000|2022-03-06 04:50:10|296.13|293.23|295.86|292.96|296.16|293.26|295.84|292.94|20
1646542220000|2022-03-06 04:50:20|295.85|292.95|295.76|292.86|295.89|292.99|295.75|292.85|17
1646542230000|2022-03-06 04:50:30|295.73|292.83|295.45|292.55|295.76|292.86|295.45|292.55|20
1646542240000|2022-03-06 04:50:40|295.46|292.56|295.51|292.61|295.52|292.62|295.44|292.54|19
1646542250000|2022-03-06 04:50:50|295.5|292.6|295.55|292.65|295.58|292.68|295.5|292.6|12
1646542260000|2022-03-06 04:51:00|295.56|292.66|295.62|292.72|295.62|292.72|295.55|292.65|13
1646542270000|2022-03-06 04:51:10|295.63|292.73|295.63|292.73|295.65|292.75|295.62|292.72|16
1646542280000|2022-03-06 04:51:20|295.62|292.72|295.58|292.68|295.63|292.73|295.58|292.68|14
1646542290000|2022-03-06 04:51:30|295.59|292.69|295.59|292.69|295.62|292.72|295.58|292.68|16
1646542300000|2022-03-06 04:51:40|295.52|292.62|295.62|292.72|295.63|292.73|295.52|292.62|17
1646542310000|2022-03-06 04:51:50|295.61|292.71|295.64|292.74|295.68|292.78|295.61|292.71|13
1646542320000|2022-03-06 04:52:00|295.63|292.73|295.5|292.6|295.66|292.76|295.5|292.6|19
1646542330000|2022-03-06 04:52:10|295.51|292.61|295.58|292.68|295.6|292.7|295.51|292.61|21
1646542340000|2022-03-06 04:52:20|295.55|292.65|295.47|292.57|295.58|292.68|295.46|292.56|17
1646542350000|2022-03-06 04:52:30|295.48|292.58|295.49|292.59|295.52|292.62|295.47|292.57|14
1646542360000|2022-03-06 04:52:40|295.48|292.58|295.46|292.56|295.49|292.59|295.43|292.53|15
1646542370000|2022-03-06 04:52:50|295.47|292.57|295.37|292.47|295.47|292.57|295.33|292.43|24
1646542380000|2022-03-06 04:53:00|295.35|292.45|295.38|292.48|295.4|292.5|295.33|292.43|18
1646542390000|2022-03-06 04:53:10|295.36|292.46|295.33|292.43|295.38|292.48|295.32|292.42|16
1646542400000|2022-03-06 04:53:20|295.35|292.45|295.11|292.21|295.35|292.45|295.07|292.17|17
1646542410000|2022-03-06 04:53:30|295.1|292.2|295.09|292.19|295.13|292.23|295.07|292.17|17
1646542420000|2022-03-06 04:53:40|295.1|292.2|295.02|292.12|295.11|292.21|295.02|292.12|17
1646542430000|2022-03-06 04:53:50|295.01|292.11|294.93|292.03|295.04|292.14|294.91|292.01|20
1646542440000|2022-03-06 04:54:00|294.91|292.01|295.1|292.2|295.11|292.21|294.88|291.98|23
1646542450000|2022-03-06 04:54:10|295.08|292.18|294.9|292|295.08|292.18|294.89|291.99|16
1646542460000|2022-03-06 04:54:20|294.89|291.99|294.92|292.02|294.96|292.06|294.89|291.99|15
1646542470000|2022-03-06 04:54:30|294.91|292.01|294.92|292.02|294.96|292.06|294.88|291.98|17
1646542480000|2022-03-06 04:54:40|294.91|292.01|295.01|292.11|295.02|292.12|294.91|292.01|18
1646542490000|2022-03-06 04:54:50|295.04|292.14|295.02|292.12|295.04|292.14|294.99|292.09|18
1646542500000|2022-03-06 04:55:00|295.03|292.13|294.94|292.04|295.05|292.15|294.92|292.02|18
1646542510000|2022-03-06 04:55:10|294.93|292.03|294.93|292.03|294.96|292.06|294.92|292.02|13
1646542520000|2022-03-06 04:55:20|294.92|292.02|294.91|292.01|294.92|292.02|294.88|291.98|13
1646542530000|2022-03-06 04:55:30|294.9|292|294.91|292.01|294.91|292.01|294.88|291.98|13
1646542540000|2022-03-06 04:55:40|294.9|292|295.09|292.19|295.09|292.19|294.9|292|16
1646542550000|2022-03-06 04:55:50|295.07|292.17|295.23|292.33|295.24|292.34|295.07|292.17|15
1646542560000|2022-03-06 04:56:00|295.24|292.34|295.16|292.26|295.24|292.34|295.12|292.22|17
1646542570000|2022-03-06 04:56:10|295.17|292.27|294.98|292.08|295.18|292.28|294.98|292.08|15
1646542580000|2022-03-06 04:56:20|294.99|292.09|294.94|292.04|294.99|292.09|294.91|292.01|22
1646542590000|2022-03-06 04:56:30|294.93|292.03|294.95|292.05|295.04|292.14|294.93|292.03|13
1646542600000|2022-03-06 04:56:40|294.96|292.06|294.96|292.06|295|292.1|294.96|292.06|17
1646542610000|2022-03-06 04:56:50|294.97|292.07|294.95|292.05|294.98|292.08|294.95|292.05|13
1646542620000|2022-03-06 04:57:00|294.96|292.06|294.91|292.01|294.98|292.08|294.9|292|12
1646542630000|2022-03-06 04:57:10|294.95|292.05|294.85|291.95|294.95|292.05|294.84|291.94|15
1646542640000|2022-03-06 04:57:20|294.84|291.94|294.85|291.95|294.88|291.98|294.84|291.94|16
1646542650000|2022-03-06 04:57:30|294.84|291.94|294.87|291.97|294.95|292.05|294.84|291.94|15
1646542660000|2022-03-06 04:57:40|294.86|291.96|294.88|291.98|294.9|292|294.86|291.96|16
1646542670000|2022-03-06 04:57:50|294.86|291.96|294.85|291.95|294.88|291.98|294.84|291.94|15
1646542680000|2022-03-06 04:58:00|294.84|291.94|294.75|291.85|294.88|291.98|294.75|291.85|17
1646542690000|2022-03-06 04:58:10|294.74|291.84|294.69|291.79|294.75|291.85|294.68|291.78|15
1646542700000|2022-03-06 04:58:20|294.68|291.78|294.6|291.7|294.68|291.78|294.56|291.66|15
1646542710000|2022-03-06 04:58:30|294.57|291.67|294.58|291.68|294.6|291.7|294.54|291.64|17
1646542720000|2022-03-06 04:58:40|294.56|291.66|294.51|291.61|294.59|291.69|294.51|291.61|17
1646542730000|2022-03-06 04:58:50|294.47|291.57|294.44|291.54|294.51|291.61|294.43|291.53|18
1646542740000|2022-03-06 04:59:00|294.43|291.53|294.02|291.12|294.47|291.57|294.02|291.12|19
1646542750000|2022-03-06 04:59:10|294|291.1|293.76|290.86|294.04|291.14|293.71|290.81|21
1646542760000|2022-03-06 04:59:20|293.72|290.82|293.68|290.78|293.76|290.86|293.68|290.78|17
1646542770000|2022-03-06 04:59:30|293.7|290.8|293.72|290.82|293.77|290.87|293.64|290.74|18
1646542780000|2022-03-06 04:59:40|293.71|290.81|293.69|290.79|293.74|290.84|293.68|290.78|19
1646542790000|2022-03-06 04:59:50|293.68|290.78|293.72|290.82|293.75|290.85|293.67|290.77|16
1646542800000|2022-03-06 05:00:00|293.71|290.81|293.91|291.01|293.92|291.02|293.71|290.81|17
1646542810000|2022-03-06 05:00:10|293.93|291.03|293.77|290.87|293.93|291.03|293.76|290.86|17
1646542820000|2022-03-06 05:00:20|293.78|290.88|293.69|290.79|293.78|290.88|293.69|290.79|14
1646542830000|2022-03-06 05:00:30|293.68|290.78|293.55|290.65|293.71|290.81|293.55|290.65|18
1646542840000|2022-03-06 05:00:40|293.57|290.67|293.56|290.66|293.57|290.67|293.54|290.64|13
1646542850000|2022-03-06 05:00:50|293.51|290.61|293.52|290.62|293.52|290.62|293.5|290.6|9
1646542860000|2022-03-06 05:01:00|293.51|290.61|293.89|290.99|293.9|291|293.51|290.61|20
1646542870000|2022-03-06 05:01:10|293.9|291|294.02|291.12|294.06|291.16|293.83|290.93|15
1646542880000|2022-03-06 05:01:20|294.01|291.11|294.06|291.16|294.08|291.18|294.01|291.11|15
1646542890000|2022-03-06 05:01:30|294.14|291.24|294.11|291.21|294.14|291.24|294.08|291.18|15
1646542900000|2022-03-06 05:01:40|294.1|291.2|294.06|291.16|294.11|291.21|294.05|291.15|13
1646542910000|2022-03-06 05:01:50|294.1|291.2|293.97|291.07|294.1|291.2|293.96|291.06|13
1646542920000|2022-03-06 05:02:00|293.96|291.06|293.97|291.07|293.98|291.08|293.92|291.02|12
1646542930000|2022-03-06 05:02:10|293.99|291.09|293.98|291.08|294.01|291.11|293.98|291.08|14
1646542940000|2022-03-06 05:02:20|294|291.1|293.99|291.09|294.06|291.16|293.99|291.09|18
1646542950000|2022-03-06 05:02:30|294|291.1|294|291.1|294|291.1|293.95|291.05|15
1646542960000|2022-03-06 05:02:40|293.99|291.09|293.99|291.09|294|291.1|293.92|291.02|14
1646542970000|2022-03-06 05:02:50|294|291.1|293.93|291.03|294.01|291.11|293.92|291.02|12
1646542980000|2022-03-06 05:03:00|293.94|291.04|293.96|291.06|294.03|291.13|293.85|290.95|25
1646542990000|2022-03-06 05:03:10|293.93|291.03|293.96|291.06|293.97|291.07|293.93|291.03|17
1646543000000|2022-03-06 05:03:20|293.95|291.05|293.92|291.02|293.96|291.06|293.92|291.02|14
1646543010000|2022-03-06 05:03:30|293.88|290.98|293.96|291.06|293.96|291.06|293.86|290.96|19
1646543020000|2022-03-06 05:03:40|294.04|291.14|294.05|291.15|294.08|291.18|294.02|291.12|15
1646543030000|2022-03-06 05:03:50|294.04|291.14|294.07|291.17|294.07|291.17|294.02|291.12|14
1646543040000|2022-03-06 05:04:00|294.04|291.14|294.14|291.24|294.19|291.29|294.04|291.14|19
1646543050000|2022-03-06 05:04:10|294.15|291.25|294.15|291.25|294.17|291.27|294.1|291.2|16
1646543060000|2022-03-06 05:04:20|294.12|291.22|294.13|291.23|294.16|291.26|294.12|291.22|18
1646543070000|2022-03-06 05:04:30|294.15|291.25|294.15|291.25|294.17|291.27|294.12|291.22|17
1646543080000|2022-03-06 05:04:40|294.16|291.26|294.32|291.42|294.32|291.42|294.16|291.26|21
1646543090000|2022-03-06 05:04:50|294.35|291.45|294.44|291.54|294.52|291.62|294.35|291.45|20
1646543100000|2022-03-06 05:05:00|294.48|291.58|294.4|291.5|294.49|291.59|294.4|291.5|18
1646543110000|2022-03-06 05:05:10|294.41|291.51|294.15|291.25|294.41|291.51|294.15|291.25|20
1646543120000|2022-03-06 05:05:20|294.16|291.26|294.04|291.14|294.16|291.26|293.97|291.07|16
1646543130000|2022-03-06 05:05:30|294.07|291.17|294.04|291.14|294.07|291.17|294.02|291.12|18
1646543140000|2022-03-06 05:05:40|294.02|291.12|293.97|291.07|294.05|291.15|293.97|291.07|14
1646543150000|2022-03-06 05:05:50|293.98|291.08|293.99|291.09|294.01|291.11|293.96|291.06|14
1646543160000|2022-03-06 05:06:00|294|291.1|293.86|290.96|294|291.1|293.86|290.96|15
1646543170000|2022-03-06 05:06:10|293.85|290.95|293.89|290.99|293.89|290.99|293.85|290.95|8
1646543180000|2022-03-06 05:06:20|293.88|290.98|293.88|290.98|293.91|291.01|293.87|290.97|11
1646543190000|2022-03-06 05:06:30|293.87|290.97|293.87|290.97|293.9|291|293.86|290.96|12
1646543200000|2022-03-06 05:06:40|293.86|290.96|293.87|290.97|293.9|291|293.86|290.96|11
1646543210000|2022-03-06 05:06:50|293.86|290.96|293.87|290.97|293.9|291|293.85|290.95|16
1646543220000|2022-03-06 05:07:00|293.88|290.98|293.93|291.03|293.94|291.04|293.86|290.96|13
1646543230000|2022-03-06 05:07:10|293.94|291.04|293.83|290.93|293.95|291.05|293.81|290.91|18
1646543240000|2022-03-06 05:07:20|293.82|290.92|293.84|290.94|293.86|290.96|293.82|290.92|14
1646543250000|2022-03-06 05:07:30|293.85|290.95|293.8|290.9|293.85|290.95|293.8|290.9|15
1646543260000|2022-03-06 05:07:40|293.81|290.91|293.97|291.07|293.97|291.07|293.81|290.91|20
1646543270000|2022-03-06 05:07:50|293.96|291.06|293.88|290.98|293.96|291.06|293.87|290.97|11
1646543280000|2022-03-06 05:08:00|293.87|290.97|293.91|291.01|293.94|291.04|293.87|290.97|13
1646543290000|2022-03-06 05:08:10|293.93|291.03|293.93|291.03|293.93|291.03|293.88|290.98|19
1646543300000|2022-03-06 05:08:20|293.94|291.04|293.93|291.03|293.97|291.07|293.93|291.03|16
1646543310000|2022-03-06 05:08:30|293.87|290.97|293.82|290.92|293.87|290.97|293.79|290.89|14
1646543320000|2022-03-06 05:08:40|293.81|290.91|293.75|290.85|293.82|290.92|293.74|290.84|14
1646543330000|2022-03-06 05:08:50|293.73|290.83|293.74|290.84|293.75|290.85|293.72|290.82|17
1646543340000|2022-03-06 05:09:00|293.75|290.85|293.88|290.98|293.97|291.07|293.75|290.85|15
1646543350000|2022-03-06 05:09:10|293.87|290.97|293.82|290.92|293.87|290.97|293.8|290.9|15
1646543360000|2022-03-06 05:09:20|293.8|290.9|293.79|290.89|293.81|290.91|293.75|290.85|12
1646543370000|2022-03-06 05:09:30|293.78|290.88|293.64|290.74|293.8|290.9|293.6|290.7|18
1646543380000|2022-03-06 05:09:40|293.63|290.73|293.58|290.68|293.65|290.75|293.58|290.68|16
1646543390000|2022-03-06 05:09:50|293.59|290.69|293.57|290.67|293.6|290.7|293.55|290.65|14
1646543400000|2022-03-06 05:10:00|293.56|290.66|293.56|290.66|293.57|290.67|293.54|290.64|12
1646543410000|2022-03-06 05:10:10|293.55|290.65|293.6|290.7|293.66|290.76|293.53|290.63|17
1646543420000|2022-03-06 05:10:20|293.57|290.67|293.49|290.59|293.57|290.67|293.42|290.52|14
1646543430000|2022-03-06 05:10:30|293.47|290.57|293.57|290.67|293.58|290.68|293.47|290.57|13
1646543440000|2022-03-06 05:10:40|293.55|290.65|293.52|290.62|293.56|290.66|293.52|290.62|16
1646543450000|2022-03-06 05:10:50|293.53|290.63|293.49|290.59|293.53|290.63|293.45|290.55|15
1646543460000|2022-03-06 05:11:00|293.5|290.6|293.49|290.59|293.5|290.6|293.48|290.58|17
1646543470000|2022-03-06 05:11:10|293.5|290.6|293.57|290.67|293.59|290.69|293.5|290.6|16
1646543480000|2022-03-06 05:11:20|293.56|290.66|293.64|290.74|293.68|290.78|293.55|290.65|16
1646543490000|2022-03-06 05:11:30|293.65|290.75|293.56|290.66|293.65|290.75|293.55|290.65|14
1646543500000|2022-03-06 05:11:40|293.58|290.68|293.66|290.76|293.66|290.76|293.57|290.67|12
1646543510000|2022-03-06 05:11:50|293.67|290.77|293.6|290.7|293.69|290.79|293.59|290.69|20
1646543520000|2022-03-06 05:12:00|293.59|290.69|293.66|290.76|293.72|290.82|293.59|290.69|16
1646543530000|2022-03-06 05:12:10|293.68|290.78|293.65|290.75|293.68|290.78|293.62|290.72|14
1646543540000|2022-03-06 05:12:20|293.66|290.76|293.61|290.71|293.66|290.76|293.6|290.7|14
1646543550000|2022-03-06 05:12:30|293.59|290.69|293.58|290.68|293.61|290.71|293.57|290.67|14
1646543560000|2022-03-06 05:12:40|293.6|290.7|293.63|290.73|293.64|290.74|293.6|290.7|6
1646543570000|2022-03-06 05:12:50|293.61|290.71|293.68|290.78|293.68|290.78|293.61|290.71|16
1646543580000|2022-03-06 05:13:00|293.67|290.77|293.58|290.68|293.67|290.77|293.57|290.67|14
1646543590000|2022-03-06 05:13:10|293.55|290.65|293.5|290.6|293.55|290.65|293.48|290.58|20
1646543600000|2022-03-06 05:13:20|293.51|290.61|293.54|290.64|293.57|290.67|293.51|290.61|10
1646543610000|2022-03-06 05:13:30|293.55|290.65|293.58|290.68|293.58|290.68|293.52|290.62|13
1646543620000|2022-03-06 05:13:40|293.55|290.65|293.54|290.64|293.57|290.67|293.53|290.63|13
1646543630000|2022-03-06 05:13:50|293.53|290.63|293.45|290.55|293.57|290.67|293.45|290.55|11
1646543640000|2022-03-06 05:14:00|293.49|290.59|293.5|290.6|293.54|290.64|293.47|290.57|19
1646543650000|2022-03-06 05:14:10|293.51|290.61|293.48|290.58|293.51|290.61|293.46|290.56|17
1646543660000|2022-03-06 05:14:20|293.47|290.57|293.51|290.61|293.51|290.61|293.45|290.55|15
1646543670000|2022-03-06 05:14:30|293.49|290.59|293.46|290.56|293.5|290.6|293.46|290.56|18
1646543680000|2022-03-06 05:14:40|293.47|290.57|293.48|290.58|293.5|290.6|293.46|290.56|16
1646543690000|2022-03-06 05:14:50|293.47|290.57|293.49|290.59|293.52|290.62|293.46|290.56|11
1646543700000|2022-03-06 05:15:00|293.52|290.62|293.54|290.64|293.55|290.65|293.47|290.57|17
1646543710000|2022-03-06 05:15:10|293.52|290.62|293.5|290.6|293.55|290.65|293.5|290.6|15
1646543720000|2022-03-06 05:15:20|293.48|290.58|293.46|290.56|293.48|290.58|293.46|290.56|9
1646543730000|2022-03-06 05:15:30|293.47|290.57|293.59|290.69|293.59|290.69|293.46|290.56|18
1646543740000|2022-03-06 05:15:40|293.55|290.65|293.62|290.72|293.63|290.73|293.55|290.65|20
1646543750000|2022-03-06 05:15:50|293.63|290.73|293.79|290.89|293.79|290.89|293.62|290.72|17
1646543760000|2022-03-06 05:16:00|293.78|290.88|293.79|290.89|293.8|290.9|293.76|290.86|9
1646543770000|2022-03-06 05:16:10|293.75|290.85|293.8|290.9|293.8|290.9|293.75|290.85|13
1646543780000|2022-03-06 05:16:20|293.77|290.87|293.77|290.87|293.81|290.91|293.74|290.84|17
1646543790000|2022-03-06 05:16:30|293.75|290.85|293.75|290.85|293.77|290.87|293.75|290.85|11
1646543800000|2022-03-06 05:16:40|293.77|290.87|293.79|290.89|293.8|290.9|293.75|290.85|14
1646543810000|2022-03-06 05:16:50|293.78|290.88|293.78|290.88|293.78|290.88|293.74|290.84|11
1646543820000|2022-03-06 05:17:00|293.76|290.86|293.78|290.88|293.8|290.9|293.75|290.85|17
1646543830000|2022-03-06 05:17:10|293.79|290.89|293.74|290.84|293.79|290.89|293.71|290.81|15
1646543840000|2022-03-06 05:17:20|293.73|290.83|293.73|290.83|293.76|290.86|293.69|290.79|12
1646543850000|2022-03-06 05:17:30|293.71|290.81|293.72|290.82|293.77|290.87|293.71|290.81|13
1646543860000|2022-03-06 05:17:40|293.73|290.83|293.75|290.85|293.77|290.87|293.72|290.82|13
1646543870000|2022-03-06 05:17:50|293.76|290.86|293.73|290.83|293.77|290.87|293.71|290.81|16
1646543880000|2022-03-06 05:18:00|293.77|290.87|293.77|290.87|293.82|290.92|293.75|290.85|19
1646543890000|2022-03-06 05:18:10|293.78|290.88|293.8|290.9|293.82|290.92|293.75|290.85|13
1646543900000|2022-03-06 05:18:20|293.77|290.87|293.71|290.81|293.8|290.9|293.69|290.79|18
1646543910000|2022-03-06 05:18:30|293.7|290.8|293.74|290.84|293.76|290.86|293.7|290.8|14
1646543920000|2022-03-06 05:18:40|293.76|290.86|293.76|290.86|293.76|290.86|293.72|290.82|17
1646543930000|2022-03-06 05:18:50|293.77|290.87|293.82|290.92|293.82|290.92|293.75|290.85|22
1646543940000|2022-03-06 05:19:00|293.8|290.9|293.82|290.92|293.84|290.94|293.8|290.9|13
1646543950000|2022-03-06 05:19:10|293.83|290.93|293.76|290.86|293.83|290.93|293.76|290.86|9
1646543960000|2022-03-06 05:19:20|293.77|290.87|293.78|290.88|293.79|290.89|293.76|290.86|12
1646543970000|2022-03-06 05:19:30|293.81|290.91|293.84|290.94|293.85|290.95|293.81|290.91|10
1646543980000|2022-03-06 05:19:40|293.91|291.01|293.96|291.06|293.97|291.07|293.91|291.01|14
1646543990000|2022-03-06 05:19:50|293.97|291.07|293.92|291.02|294.03|291.13|293.92|291.02|19
1646544000000|2022-03-06 05:20:00|293.91|291.01|293.94|291.04|293.96|291.06|293.91|291.01|16
1646544010000|2022-03-06 05:20:10|293.95|291.05|293.95|291.05|293.96|291.06|293.92|291.02|21
1646544020000|2022-03-06 05:20:20|293.94|291.04|293.8|290.9|293.95|291.05|293.8|290.9|18
1646544030000|2022-03-06 05:20:30|293.79|290.89|293.78|290.88|293.81|290.91|293.77|290.87|18
1646544040000|2022-03-06 05:20:40|293.77|290.87|293.77|290.87|293.83|290.93|293.77|290.87|17
1646544050000|2022-03-06 05:20:50|293.79|290.89|293.8|290.9|293.82|290.92|293.75|290.85|14
1646544060000|2022-03-06 05:21:00|293.78|290.88|293.77|290.87|293.79|290.89|293.71|290.81|17
1646544070000|2022-03-06 05:21:10|293.78|290.88|293.75|290.85|293.78|290.88|293.75|290.85|15
1646544080000|2022-03-06 05:21:20|293.76|290.86|293.78|290.88|293.78|290.88|293.75|290.85|13
1646544090000|2022-03-06 05:21:30|293.77|290.87|293.76|290.86|293.78|290.88|293.74|290.84|14
1646544100000|2022-03-06 05:21:40|293.75|290.85|293.75|290.85|293.8|290.9|293.75|290.85|17
1646544110000|2022-03-06 05:21:50|293.76|290.86|293.76|290.86|293.79|290.89|293.74|290.84|16
1646544120000|2022-03-06 05:22:00|293.77|290.87|293.85|290.95|293.85|290.95|293.74|290.84|21
1646544130000|2022-03-06 05:22:10|293.84|290.94|293.93|291.03|293.93|291.03|293.83|290.93|13
1646544140000|2022-03-06 05:22:20|293.92|291.02|293.94|291.04|293.97|291.07|293.89|290.99|11
1646544150000|2022-03-06 05:22:30|293.88|290.98|293.93|291.03|293.94|291.04|293.87|290.97|10
1646544160000|2022-03-06 05:22:40|293.9|291|293.95|291.05|293.97|291.07|293.88|290.98|19
1646544170000|2022-03-06 05:22:50|293.93|291.03|293.93|291.03|293.97|291.07|293.91|291.01|16
1646544180000|2022-03-06 05:23:00|293.94|291.04|293.87|290.97|293.94|291.04|293.84|290.94|14
1646544190000|2022-03-06 05:23:10|293.86|290.96|293.84|290.94|293.87|290.97|293.84|290.94|10
1646544200000|2022-03-06 05:23:20|293.85|290.95|293.79|290.89|293.88|290.98|293.78|290.88|11
1646544210000|2022-03-06 05:23:30|293.8|290.9|293.8|290.9|293.83|290.93|293.78|290.88|14
1646544220000|2022-03-06 05:23:40|293.78|290.88|293.69|290.79|293.79|290.89|293.68|290.78|15
1646544230000|2022-03-06 05:23:50|293.68|290.78|293.57|290.67|293.69|290.79|293.57|290.67|13
1646544240000|2022-03-06 05:24:00|293.55|290.65|293.54|290.64|293.57|290.67|293.52|290.62|12
1646544250000|2022-03-06 05:24:10|293.53|290.63|293.54|290.64|293.58|290.68|293.52|290.62|16
1646544260000|2022-03-06 05:24:20|293.55|290.65|293.52|290.62|293.55|290.65|293.52|290.62|12
1646544270000|2022-03-06 05:24:30|293.51|290.61|293.52|290.62|293.54|290.64|293.51|290.61|9
1646544280000|2022-03-06 05:24:40|293.54|290.64|293.51|290.61|293.55|290.65|293.49|290.59|11
1646544290000|2022-03-06 05:24:50|293.52|290.62|293.51|290.61|293.53|290.63|293.51|290.61|14
1646544300000|2022-03-06 05:25:00|293.53|290.63|293.67|290.77|293.71|290.81|293.53|290.63|19
1646544310000|2022-03-06 05:25:10|293.66|290.76|293.65|290.75|293.67|290.77|293.61|290.71|16
1646544320000|2022-03-06 05:25:20|293.66|290.76|293.66|290.76|293.73|290.83|293.66|290.76|17
1646544330000|2022-03-06 05:25:30|293.7|290.8|293.68|290.78|293.71|290.81|293.67|290.77|7
1646544340000|2022-03-06 05:25:40|293.72|290.82|293.75|290.85|293.77|290.87|293.68|290.78|17
1646544350000|2022-03-06 05:25:50|293.74|290.84|293.71|290.81|293.77|290.87|293.66|290.76|15
1646544360000|2022-03-06 05:26:00|293.72|290.82|293.76|290.86|293.76|290.86|293.72|290.82|14
1646544370000|2022-03-06 05:26:10|293.75|290.85|293.73|290.83|293.76|290.86|293.72|290.82|12
1646544380000|2022-03-06 05:26:20|293.75|290.85|293.74|290.84|293.76|290.86|293.72|290.82|14
1646544390000|2022-03-06 05:26:30|293.73|290.83|293.73|290.83|293.73|290.83|293.68|290.78|11
1646544400000|2022-03-06 05:26:40|293.72|290.82|293.7|290.8|293.74|290.84|293.68|290.78|14
1646544410000|2022-03-06 05:26:50|293.69|290.79|293.71|290.81|293.76|290.86|293.69|290.79|16
1646544420000|2022-03-06 05:27:00|293.7|290.8|293.56|290.66|293.74|290.84|293.56|290.66|15
1646544430000|2022-03-06 05:27:10|293.55|290.65|293.5|290.6|293.55|290.65|293.49|290.59|14
1646544440000|2022-03-06 05:27:20|293.53|290.63|293.45|290.55|293.53|290.63|293.45|290.55|14
1646544450000|2022-03-06 05:27:30|293.42|290.52|293.3|290.4|293.43|290.53|293.29|290.39|19
1646544460000|2022-03-06 05:27:40|293.29|290.39|293.3|290.4|293.31|290.41|293.26|290.36|11
1646544470000|2022-03-06 05:27:50|293.29|290.39|293.44|290.54|293.44|290.54|293.27|290.37|21
1646544480000|2022-03-06 05:28:00|293.42|290.52|293.28|290.38|293.47|290.57|293.25|290.35|19
1646544490000|2022-03-06 05:28:10|293.29|290.39|293.27|290.37|293.29|290.39|293.26|290.36|9
1646544500000|2022-03-06 05:28:20|293.26|290.36|293.25|290.35|293.28|290.38|293.25|290.35|11
1646544510000|2022-03-06 05:28:30|293.24|290.34|293.24|290.34|293.25|290.35|293.24|290.34|7
1646544520000|2022-03-06 05:28:40|293.25|290.35|293.11|290.21|293.25|290.35|293.11|290.21|14
1646544530000|2022-03-06 05:28:50|293.09|290.19|292.97|290.07|293.09|290.19|292.94|290.04|19
1646544540000|2022-03-06 05:29:00|292.95|290.05|292.98|290.08|293.04|290.14|292.95|290.05|19
1646544550000|2022-03-06 05:29:10|292.96|290.06|292.94|290.04|292.97|290.07|292.94|290.04|11
1646544560000|2022-03-06 05:29:20|292.95|290.05|292.87|289.97|292.96|290.06|292.87|289.97|13
1646544570000|2022-03-06 05:29:30|292.86|289.96|292.96|290.06|292.97|290.07|292.86|289.96|17
1646544580000|2022-03-06 05:29:40|292.95|290.05|292.94|290.04|292.95|290.05|292.92|290.02|11
1646544590000|2022-03-06 05:29:50|292.93|290.03|292.89|289.99|292.95|290.05|292.88|289.98|14
1646544600000|2022-03-06 05:30:00|292.88|289.98|292.88|289.98|292.89|289.99|292.85|289.95|14
1646544610000|2022-03-06 05:30:10|292.87|289.97|292.89|289.99|292.94|290.04|292.86|289.96|13
1646544620000|2022-03-06 05:30:20|292.9|290|292.9|290|292.92|290.02|292.9|290|15
1646544630000|2022-03-06 05:30:30|292.92|290.02|292.91|290.01|292.92|290.02|292.89|289.99|10
1646544640000|2022-03-06 05:30:40|292.9|290|292.96|290.06|292.96|290.06|292.9|290|16
1646544650000|2022-03-06 05:30:50|292.95|290.05|292.96|290.06|292.97|290.07|292.95|290.05|7
1646544660000|2022-03-06 05:31:00|292.95|290.05|293.06|290.16|293.06|290.16|292.95|290.05|12
1646544670000|2022-03-06 05:31:10|293.02|290.12|293.06|290.16|293.07|290.17|293.02|290.12|12
1646544680000|2022-03-06 05:31:20|293.04|290.14|293.07|290.17|293.07|290.17|293.02|290.12|10
1646544690000|2022-03-06 05:31:30|293.08|290.18|293.16|290.26|293.22|290.32|293.08|290.18|12
1646544700000|2022-03-06 05:31:40|293.17|290.27|293.15|290.25|293.17|290.27|293.11|290.21|14
1646544710000|2022-03-06 05:31:50|293.14|290.24|293.16|290.26|293.16|290.26|293.1|290.2|15
1646544720000|2022-03-06 05:32:00|293.15|290.25|293.13|290.23|293.18|290.28|293.11|290.21|12
1646544730000|2022-03-06 05:32:10|293.12|290.22|293.13|290.23|293.13|290.23|293.1|290.2|8
1646544740000|2022-03-06 05:32:20|293.09|290.19|293.01|290.11|293.1|290.2|292.98|290.08|20
1646544750000|2022-03-06 05:32:30|292.99|290.09|292.98|290.08|293.01|290.11|292.97|290.07|17
1646544760000|2022-03-06 05:32:40|293.02|290.12|292.99|290.09|293.02|290.12|292.96|290.06|14
1646544770000|2022-03-06 05:32:50|293|290.1|293.05|290.15|293.05|290.15|293|290.1|18
1646544780000|2022-03-06 05:33:00|293.04|290.14|293.05|290.15|293.07|290.17|293.02|290.12|16
1646544790000|2022-03-06 05:33:10|293.06|290.16|293.06|290.16|293.07|290.17|293.05|290.15|15
1646544800000|2022-03-06 05:33:20|293.07|290.17|293.04|290.14|293.07|290.17|293.03|290.13|17
1646544810000|2022-03-06 05:33:30|293.05|290.15|292.95|290.05|293.05|290.15|292.95|290.05|10
1646544820000|2022-03-06 05:33:40|292.96|290.06|292.96|290.06|292.97|290.07|292.95|290.05|14
1646544830000|2022-03-06 05:33:50|292.97|290.07|292.96|290.06|293.01|290.11|292.96|290.06|9
1646544840000|2022-03-06 05:34:00|292.95|290.05|292.94|290.04|292.99|290.09|292.94|290.04|15
1646544850000|2022-03-06 05:34:10|292.95|290.05|292.88|289.98|292.97|290.07|292.87|289.97|18
1646544860000|2022-03-06 05:34:20|292.87|289.97|292.92|290.02|292.92|290.02|292.87|289.97|11
1646544870000|2022-03-06 05:34:30|292.99|290.09|292.93|290.03|292.99|290.09|292.93|290.03|6
1646544880000|2022-03-06 05:34:40|292.95|290.05|292.97|290.07|293|290.1|292.94|290.04|7
1646544890000|2022-03-06 05:34:50|292.96|290.06|292.97|290.07|292.97|290.07|292.95|290.05|10
1646544900000|2022-03-06 05:35:00|292.98|290.08|292.95|290.05|292.98|290.08|292.94|290.04|11
1646544910000|2022-03-06 05:35:10|292.94|290.04|292.93|290.03|292.95|290.05|292.93|290.03|6
1646544920000|2022-03-06 05:35:20|292.95|290.05|292.9|290|292.95|290.05|292.9|290|13
1646544930000|2022-03-06 05:35:30|292.89|289.99|292.86|289.96|292.91|290.01|292.86|289.96|14
1646544940000|2022-03-06 05:35:40|292.89|289.99|292.85|289.95|292.89|289.99|292.83|289.93|14
1646544950000|2022-03-06 05:35:50|292.84|289.94|292.83|289.93|292.86|289.96|292.81|289.91|15
1646544960000|2022-03-06 05:36:00|292.84|289.94|292.83|289.93|292.85|289.95|292.82|289.92|16
1646544970000|2022-03-06 05:36:10|292.85|289.95|292.82|289.92|292.85|289.95|292.81|289.91|12
1646544980000|2022-03-06 05:36:20|292.81|289.91|292.81|289.91|292.83|289.93|292.81|289.91|11
1646544990000|2022-03-06 05:36:30|292.8|289.9|292.81|289.91|292.82|289.92|292.79|289.89|7
1646545000000|2022-03-06 05:36:40|292.8|289.9|292.78|289.88|292.81|289.91|292.78|289.88|9
1646545010000|2022-03-06 05:36:50|292.79|289.89|292.79|289.89|292.81|289.91|292.78|289.88|12
1646545020000|2022-03-06 05:37:00|292.77|289.87|292.77|289.87|292.78|289.88|292.74|289.84|9
1646545030000|2022-03-06 05:37:10|292.76|289.86|292.76|289.86|292.78|289.88|292.76|289.86|13
1646545040000|2022-03-06 05:37:20|292.78|289.88|292.8|289.9|292.81|289.91|292.78|289.88|13
1646545050000|2022-03-06 05:37:30|292.77|289.87|292.76|289.86|292.8|289.9|292.76|289.86|8
1646545060000|2022-03-06 05:37:40|292.75|289.85|292.76|289.86|292.77|289.87|292.75|289.85|8
1646545070000|2022-03-06 05:37:50|292.75|289.85|292.74|289.84|292.75|289.85|292.71|289.81|8
1646545080000|2022-03-06 05:38:00|292.72|289.82|292.77|289.87|292.8|289.9|292.72|289.82|11
1646545090000|2022-03-06 05:38:10|292.79|289.89|292.78|289.88|292.8|289.9|292.76|289.86|14
1646545100000|2022-03-06 05:38:20|292.77|289.87|292.72|289.82|292.78|289.88|292.71|289.81|15
1646545110000|2022-03-06 05:38:30|292.71|289.81|292.73|289.83|292.73|289.83|292.7|289.8|10
1646545120000|2022-03-06 05:38:40|292.75|289.85|292.76|289.86|292.76|289.86|292.74|289.84|10
1646545130000|2022-03-06 05:38:50|292.77|289.87|292.79|289.89|292.84|289.94|292.74|289.84|18
1646545140000|2022-03-06 05:39:00|292.81|289.91|292.74|289.84|292.83|289.93|292.73|289.83|14
1646545150000|2022-03-06 05:39:10|292.73|289.83|292.71|289.81|292.73|289.83|292.68|289.78|14
1646545160000|2022-03-06 05:39:20|292.7|289.8|292.68|289.78|292.72|289.82|292.68|289.78|9
1646545170000|2022-03-06 05:39:30|292.67|289.77|292.66|289.76|292.68|289.78|292.64|289.74|14
1646545180000|2022-03-06 05:39:40|292.68|289.78|292.67|289.77|292.68|289.78|292.66|289.76|6
1646545190000|2022-03-06 05:39:50|292.66|289.76|292.68|289.78|292.68|289.78|292.65|289.75|14
1646545200000|2022-03-06 05:40:00|292.66|289.76|292.69|289.79|292.7|289.8|292.66|289.76|15
1646545210000|2022-03-06 05:40:10|292.68|289.78|292.64|289.74|292.69|289.79|292.64|289.74|13
1646545220000|2022-03-06 05:40:20|292.65|289.75|292.66|289.76|292.66|289.76|292.62|289.72|16
1646545230000|2022-03-06 05:40:30|292.67|289.77|292.66|289.76|292.67|289.77|292.65|289.75|6
1646545240000|2022-03-06 05:40:40|292.65|289.75|292.68|289.78|292.68|289.78|292.65|289.75|10
1646545250000|2022-03-06 05:40:50|292.67|289.77|292.67|289.77|292.68|289.78|292.66|289.76|6
1646545260000|2022-03-06 05:41:00|292.68|289.78|292.65|289.75|292.68|289.78|292.64|289.74|9
1646545270000|2022-03-06 05:41:10|292.64|289.74|292.66|289.76|292.66|289.76|292.64|289.74|5
1646545280000|2022-03-06 05:41:20|292.65|289.75|292.68|289.78|292.69|289.79|292.65|289.75|11
1646545290000|2022-03-06 05:41:30|292.69|289.79|292.68|289.78|292.71|289.81|292.68|289.78|15
1646545300000|2022-03-06 05:41:40|292.69|289.79|292.66|289.76|292.69|289.79|292.63|289.73|15
1646545310000|2022-03-06 05:41:50|292.71|289.81|292.67|289.77|292.71|289.81|292.67|289.77|11
1646545320000|2022-03-06 05:42:00|292.7|289.8|292.67|289.77|292.7|289.8|292.66|289.76|11
1646545330000|2022-03-06 05:42:10|292.68|289.78|292.67|289.77|292.69|289.79|292.67|289.77|16
1646545340000|2022-03-06 05:42:20|292.68|289.78|292.68|289.78|292.69|289.79|292.67|289.77|17
1646545350000|2022-03-06 05:42:30|292.67|289.77|292.68|289.78|292.69|289.79|292.67|289.77|9
1646545360000|2022-03-06 05:42:40|292.67|289.77|292.68|289.78|292.7|289.8|292.67|289.77|11
1646545370000|2022-03-06 05:42:50|292.69|289.79|292.69|289.79|292.7|289.8|292.68|289.78|6
1646545380000|2022-03-06 05:43:00|292.68|289.78|292.66|289.76|292.7|289.8|292.66|289.76|9
1646545390000|2022-03-06 05:43:10|292.67|289.77|292.67|289.77|292.67|289.77|292.66|289.76|7
1646545400000|2022-03-06 05:43:20|292.66|289.76|292.69|289.79|292.69|289.79|292.66|289.76|10
1646545410000|2022-03-06 05:43:30|292.68|289.78|292.67|289.77|292.69|289.79|292.66|289.76|11
1646545420000|2022-03-06 05:43:40|292.68|289.78|292.68|289.78|292.7|289.8|292.67|289.77|8
1646545430000|2022-03-06 05:43:50|292.67|289.77|292.68|289.78|292.68|289.78|292.67|289.77|2
1646545440000|2022-03-06 05:44:00|292.67|289.77|292.68|289.78|292.69|289.79|292.67|289.77|6
1646545450000|2022-03-06 05:44:10|292.67|289.77|292.58|289.68|292.68|289.78|292.58|289.68|9
1646545460000|2022-03-06 05:44:20|292.57|289.67|292.57|289.67|292.58|289.68|292.56|289.66|7
1646545470000|2022-03-06 05:44:30|292.56|289.66|292.56|289.66|292.58|289.68|292.55|289.65|15
1646545480000|2022-03-06 05:44:40|292.57|289.67|292.56|289.66|292.58|289.68|292.56|289.66|17
1646545490000|2022-03-06 05:44:50|292.57|289.67|292.58|289.68|292.58|289.68|292.54|289.64|14
1646545500000|2022-03-06 05:45:00|292.6|289.7|292.62|289.72|292.63|289.73|292.59|289.69|18
1646545510000|2022-03-06 05:45:10|292.61|289.71|292.56|289.66|292.61|289.71|292.54|289.64|18
1646545520000|2022-03-06 05:45:20|292.55|289.65|292.57|289.67|292.59|289.69|292.54|289.64|14
1646545530000|2022-03-06 05:45:30|292.59|289.69|292.58|289.68|292.63|289.73|292.57|289.67|18
1646545540000|2022-03-06 05:45:40|292.59|289.69|292.71|289.81|292.78|289.88|292.58|289.68|19
1646545550000|2022-03-06 05:45:50|292.7|289.8|292.74|289.84|292.77|289.87|292.7|289.8|15
1646545560000|2022-03-06 05:46:00|292.75|289.85|292.65|289.75|292.77|289.87|292.65|289.75|17
1646545570000|2022-03-06 05:46:10|292.66|289.76|292.66|289.76|292.67|289.77|292.64|289.74|20
1646545580000|2022-03-06 05:46:20|292.64|289.74|292.75|289.85|292.77|289.87|292.64|289.74|22
1646545590000|2022-03-06 05:46:30|292.76|289.86|292.81|289.91|292.82|289.92|292.68|289.78|22
1646545600000|2022-03-06 05:46:40|292.82|289.92|292.99|290.09|293|290.1|292.82|289.92|16
1646545610000|2022-03-06 05:46:50|293|290.1|293.03|290.13|293.03|290.13|292.97|290.07|22
1646545620000|2022-03-06 05:47:00|293.06|290.16|293.08|290.18|293.16|290.26|293.03|290.13|25
1646545630000|2022-03-06 05:47:10|293.15|290.25|293.09|290.19|293.16|290.26|293.08|290.18|29
1646545640000|2022-03-06 05:47:20|293.1|290.2|293.14|290.24|293.16|290.26|293.09|290.19|13
1646545650000|2022-03-06 05:47:30|293.05|290.15|293.03|290.13|293.09|290.19|293|290.1|19
1646545660000|2022-03-06 05:47:40|293.01|290.11|293.01|290.11|293.08|290.18|293|290.1|21
1646545670000|2022-03-06 05:47:50|293.02|290.12|293.08|290.18|293.09|290.19|293.02|290.12|22
1646545680000|2022-03-06 05:48:00|293.07|290.17|293.12|290.22|293.17|290.27|293.06|290.16|17
1646545690000|2022-03-06 05:48:10|293.13|290.23|293.18|290.28|293.22|290.32|293.05|290.15|21
1646545700000|2022-03-06 05:48:20|293.13|290.23|293.11|290.21|293.16|290.26|293.07|290.17|20
1646545710000|2022-03-06 05:48:30|293.09|290.19|293.1|290.2|293.14|290.24|293.09|290.19|20
1646545720000|2022-03-06 05:48:40|293.11|290.21|293.09|290.19|293.16|290.26|293.07|290.17|28
1646545730000|2022-03-06 05:48:50|293.08|290.18|293.01|290.11|293.08|290.18|293|290.1|20
1646545740000|2022-03-06 05:49:00|293.03|290.13|292.98|290.08|293.03|290.13|292.97|290.07|24
1646545750000|2022-03-06 05:49:10|292.97|290.07|292.97|290.07|293|290.1|292.97|290.07|4
1646545760000|2022-03-06 05:49:20|292.96|290.06|292.98|290.08|293.01|290.11|292.95|290.05|19
1646545770000|2022-03-06 05:49:30|292.97|290.07|293.02|290.12|293.04|290.14|292.96|290.06|19
1646545780000|2022-03-06 05:49:40|292.99|290.09|293.01|290.11|293.04|290.14|292.96|290.06|18
1646545790000|2022-03-06 05:49:50|293|290.1|293.01|290.11|293.02|290.12|292.97|290.07|20
1646545800000|2022-03-06 05:50:00|293|290.1|292.94|290.04|293.01|290.11|292.93|290.03|20
1646545810000|2022-03-06 05:50:10|292.93|290.03|292.94|290.04|292.96|290.06|292.91|290.01|19
1646545820000|2022-03-06 05:50:20|292.96|290.06|293.1|290.2|293.11|290.21|292.94|290.04|23
1646545830000|2022-03-06 05:50:30|293.11|290.21|293.03|290.13|293.11|290.21|293.02|290.12|21
1646545840000|2022-03-06 05:50:40|293.05|290.15|293.16|290.26|293.16|290.26|293.04|290.14|21
1646545850000|2022-03-06 05:50:50|293.11|290.21|293.12|290.22|293.17|290.27|293.08|290.18|23
1646545860000|2022-03-06 05:51:00|293.13|290.23|293.13|290.23|293.14|290.24|293.09|290.19|19
1646545870000|2022-03-06 05:51:10|293.15|290.25|293.23|290.33|293.23|290.33|293.13|290.23|25
1646545880000|2022-03-06 05:51:20|293.22|290.32|293.23|290.33|293.3|290.4|293.21|290.31|24
1646545890000|2022-03-06 05:51:30|293.29|290.39|293.25|290.35|293.31|290.41|293.23|290.33|20
1646545900000|2022-03-06 05:51:40|293.23|290.33|293.29|290.39|293.29|290.39|293.22|290.32|15
1646545910000|2022-03-06 05:51:50|293.26|290.36|293.31|290.41|293.32|290.42|293.25|290.35|26
1646545920000|2022-03-06 05:52:00|293.3|290.4|293.28|290.38|293.32|290.42|293.27|290.37|14
1646545930000|2022-03-06 05:52:10|293.27|290.37|293.12|290.22|293.29|290.39|293.12|290.22|17
1646545940000|2022-03-06 05:52:20|293.1|290.2|293.08|290.18|293.1|290.2|293.06|290.16|11
1646545950000|2022-03-06 05:52:30|293.07|290.17|293.12|290.22|293.13|290.23|293.07|290.17|17
1646545960000|2022-03-06 05:52:40|293.13|290.23|293.17|290.27|293.19|290.29|293.13|290.23|14
1646545970000|2022-03-06 05:52:50|293.18|290.28|293.21|290.31|293.21|290.31|293.18|290.28|10
1646545980000|2022-03-06 05:53:00|293.22|290.32|293.18|290.28|293.22|290.32|293.18|290.28|22
1646545990000|2022-03-06 05:53:10|293.17|290.27|293.19|290.29|293.2|290.3|293.17|290.27|13
1646546000000|2022-03-06 05:53:20|293.2|290.3|293.19|290.29|293.22|290.32|293.18|290.28|19
1646546010000|2022-03-06 05:53:30|293.18|290.28|293.09|290.19|293.18|290.28|293.05|290.15|28
1646546020000|2022-03-06 05:53:40|293.07|290.17|293.05|290.15|293.09|290.19|292.97|290.07|21
1646546030000|2022-03-06 05:53:50|293.06|290.16|293.06|290.16|293.07|290.17|292.99|290.09|22
1646546040000|2022-03-06 05:54:00|293.01|290.11|293.04|290.14|293.04|290.14|293.01|290.11|5
1646546050000|2022-03-06 05:54:10|293.05|290.15|293.17|290.27|293.17|290.27|293.03|290.13|16
1646546060000|2022-03-06 05:54:20|293.16|290.26|293.21|290.31|293.21|290.31|293.15|290.25|17
1646546070000|2022-03-06 05:54:30|293.2|290.3|293.19|290.29|293.21|290.31|293.17|290.27|20
1646546080000|2022-03-06 05:54:40|293.2|290.3|293.21|290.31|293.23|290.33|293.16|290.26|18
1646546090000|2022-03-06 05:54:50|293.2|290.3|293.2|290.3|293.28|290.38|293.18|290.28|30
1646546100000|2022-03-06 05:55:00|293.19|290.29|293.2|290.3|293.27|290.37|293.19|290.29|18
1646546110000|2022-03-06 05:55:10|293.19|290.29|293.21|290.31|293.21|290.31|293.19|290.29|7
1646546120000|2022-03-06 05:55:20|293.2|290.3|293.23|290.33|293.28|290.38|293.2|290.3|14
1646546130000|2022-03-06 05:55:30|293.22|290.32|293.19|290.29|293.23|290.33|293.19|290.29|9
1646546140000|2022-03-06 05:55:40|293.2|290.3|293.27|290.37|293.28|290.38|293.19|290.29|27
1646546150000|2022-03-06 05:55:50|293.25|290.35|293.35|290.45|293.37|290.47|293.25|290.35|20
1646546160000|2022-03-06 05:56:00|293.32|290.42|293.34|290.44|293.4|290.5|293.31|290.41|13
1646546170000|2022-03-06 05:56:10|293.33|290.43|293.26|290.36|293.34|290.44|293.24|290.34|16
1646546180000|2022-03-06 05:56:20|293.25|290.35|293.21|290.31|293.26|290.36|293.16|290.26|20
1646546190000|2022-03-06 05:56:30|293.2|290.3|293.17|290.27|293.2|290.3|293.14|290.24|21
1646546200000|2022-03-06 05:56:40|293.16|290.26|293.16|290.26|293.18|290.28|293.14|290.24|21
1646546210000|2022-03-06 05:56:50|293.15|290.25|293.17|290.27|293.18|290.28|293.13|290.23|21
1646546220000|2022-03-06 05:57:00|293.14|290.24|293.09|290.19|293.14|290.24|293.04|290.14|26
1646546230000|2022-03-06 05:57:10|293.11|290.21|293.18|290.28|293.2|290.3|293.1|290.2|16
1646546240000|2022-03-06 05:57:20|293.17|290.27|293.17|290.27|293.19|290.29|293.17|290.27|12
1646546250000|2022-03-06 05:57:30|293.16|290.26|293.15|290.25|293.16|290.26|293.09|290.19|19
1646546260000|2022-03-06 05:57:40|293.12|290.22|293.09|290.19|293.16|290.26|293.06|290.16|23
1646546270000|2022-03-06 05:57:50|293.07|290.17|293.12|290.22|293.15|290.25|293.06|290.16|25
1646546280000|2022-03-06 05:58:00|293.11|290.21|293.11|290.21|293.14|290.24|293.1|290.2|22
1646546290000|2022-03-06 05:58:10|293.12|290.22|292.96|290.06|293.14|290.24|292.96|290.06|23
1646546300000|2022-03-06 05:58:20|292.93|290.03|292.86|289.96|292.94|290.04|292.82|289.92|26
1646546310000|2022-03-06 05:58:30|292.87|289.97|292.99|290.09|293|290.1|292.83|289.93|27
1646546320000|2022-03-06 05:58:40|293.05|290.15|293.02|290.12|293.05|290.15|292.99|290.09|23
1646546330000|2022-03-06 05:58:50|292.99|290.09|293.04|290.14|293.04|290.14|292.99|290.09|26
1646546340000|2022-03-06 05:59:00|293.03|290.13|292.99|290.09|293.03|290.13|292.97|290.07|16
1646546350000|2022-03-06 05:59:10|292.98|290.08|292.93|290.03|292.99|290.09|292.91|290.01|17
1646546360000|2022-03-06 05:59:20|292.91|290.01|292.93|290.03|292.96|290.06|292.91|290.01|20
1646546370000|2022-03-06 05:59:30|292.94|290.04|292.94|290.04|292.95|290.05|292.92|290.02|10
1646546380000|2022-03-06 05:59:40|292.93|290.03|292.76|289.86|292.94|290.04|292.75|289.85|27
1646546390000|2022-03-06 05:59:50|292.78|289.88|292.67|289.77|292.8|289.9|292.66|289.76|22
1646546400000|2022-03-06 06:00:00|292.67|289.77|292.71|289.81|292.73|289.83|292.65|289.75|19
1646546410000|2022-03-06 06:00:10|292.69|289.79|292.66|289.76|292.7|289.8|292.65|289.75|11
1646546420000|2022-03-06 06:00:20|292.68|289.78|292.74|289.84|292.75|289.85|292.66|289.76|15
1646546430000|2022-03-06 06:00:30|292.73|289.83|292.86|289.96|292.86|289.96|292.72|289.82|14
1646546440000|2022-03-06 06:00:40|292.87|289.97|292.87|289.97|292.88|289.98|292.85|289.95|9
1646546450000|2022-03-06 06:00:50|292.85|289.95|292.89|289.99|292.91|290.01|292.85|289.95|15
1646546460000|2022-03-06 06:01:00|292.9|290|292.95|290.05|292.95|290.05|292.88|289.98|18
1646546470000|2022-03-06 06:01:10|292.96|290.06|293.04|290.14|293.04|290.14|292.93|290.03|15
1646546480000|2022-03-06 06:01:20|293.05|290.15|293.02|290.12|293.07|290.17|293.02|290.12|13
1646546490000|2022-03-06 06:01:30|293.01|290.11|293.06|290.16|293.07|290.17|293|290.1|16
1646546500000|2022-03-06 06:01:40|293.02|290.12|293.05|290.15|293.06|290.16|293.02|290.12|11
1646546510000|2022-03-06 06:01:50|293.08|290.18|293.04|290.14|293.08|290.18|293.02|290.12|10
1646546520000|2022-03-06 06:02:00|293.05|290.15|293.05|290.15|293.05|290.15|293|290.1|12
1646546530000|2022-03-06 06:02:10|293.06|290.16|293.07|290.17|293.08|290.18|293.02|290.12|10
1646546540000|2022-03-06 06:02:20|293.08|290.18|293.07|290.17|293.09|290.19|293.06|290.16|10
1646546550000|2022-03-06 06:02:30|293.09|290.19|293.14|290.24|293.14|290.24|293.07|290.17|10
1646546560000|2022-03-06 06:02:40|293.12|290.22|293.09|290.19|293.14|290.24|293.09|290.19|15
1646546570000|2022-03-06 06:02:50|293.07|290.17|293.05|290.15|293.08|290.18|293.02|290.12|13
1646546580000|2022-03-06 06:03:00|293.07|290.17|293.07|290.17|293.08|290.18|293.06|290.16|9
1646546590000|2022-03-06 06:03:10|293.08|290.18|293.07|290.17|293.08|290.18|293.06|290.16|20
1646546600000|2022-03-06 06:03:20|293.06|290.16|292.98|290.08|293.09|290.19|292.98|290.08|14
1646546610000|2022-03-06 06:03:30|292.99|290.09|293.04|290.14|293.04|290.14|292.97|290.07|12
1646546620000|2022-03-06 06:03:40|293.03|290.13|293.03|290.13|293.06|290.16|293.03|290.13|7
1646546630000|2022-03-06 06:03:50|293.05|290.15|293|290.1|293.05|290.15|292.97|290.07|19
1646546640000|2022-03-06 06:04:00|292.99|290.09|293.13|290.23|293.13|290.23|292.99|290.09|15
1646546650000|2022-03-06 06:04:10|293.12|290.22|293.11|290.21|293.14|290.24|293.1|290.2|9
1646546660000|2022-03-06 06:04:20|293.12|290.22|293.11|290.21|293.13|290.23|293.1|290.2|12
1646546670000|2022-03-06 06:04:30|293.1|290.2|293.04|290.14|293.13|290.23|293.04|290.14|12
1646546680000|2022-03-06 06:04:40|293.05|290.15|293.12|290.22|293.12|290.22|293.03|290.13|15
1646546690000|2022-03-06 06:04:50|293.11|290.21|293.12|290.22|293.12|290.22|293.09|290.19|18
1646546700000|2022-03-06 06:05:00|293.1|290.2|293.13|290.23|293.13|290.23|293.09|290.19|18
1646546710000|2022-03-06 06:05:10|293.12|290.22|293.11|290.21|293.13|290.23|293.09|290.19|10
1646546720000|2022-03-06 06:05:20|293.1|290.2|293.13|290.23|293.15|290.25|293.1|290.2|15
1646546730000|2022-03-06 06:05:30|293.12|290.22|292.99|290.09|293.13|290.23|292.96|290.06|15
1646546740000|2022-03-06 06:05:40|293.02|290.12|293.09|290.19|293.09|290.19|293.02|290.12|19
1646546750000|2022-03-06 06:05:50|293.1|290.2|293.1|290.2|293.13|290.23|293.09|290.19|20
1646546760000|2022-03-06 06:06:00|293.12|290.22|293.11|290.21|293.12|290.22|293.08|290.18|9
1646546770000|2022-03-06 06:06:10|293.1|290.2|293.09|290.19|293.11|290.21|293.09|290.19|10
1646546780000|2022-03-06 06:06:20|293.1|290.2|292.98|290.08|293.1|290.2|292.97|290.07|14
1646546790000|2022-03-06 06:06:30|293|290.1|293.08|290.18|293.08|290.18|292.97|290.07|16
1646546800000|2022-03-06 06:06:40|293.07|290.17|293.15|290.25|293.15|290.25|293.07|290.17|10
1646546810000|2022-03-06 06:06:50|293.16|290.26|293.13|290.23|293.16|290.26|293.13|290.23|9
1646546820000|2022-03-06 06:07:00|293.14|290.24|293.13|290.23|293.17|290.27|293.12|290.22|13
1646546830000|2022-03-06 06:07:10|293.14|290.24|293.15|290.25|293.16|290.26|293.12|290.22|13
1646546840000|2022-03-06 06:07:20|293.13|290.23|293.17|290.27|293.19|290.29|293.12|290.22|12
1646546850000|2022-03-06 06:07:30|293.18|290.28|293.2|290.3|293.22|290.32|293.18|290.28|11
1646546860000|2022-03-06 06:07:40|293.17|290.27|293.23|290.33|293.23|290.33|293.17|290.27|13
1646546870000|2022-03-06 06:07:50|293.22|290.32|293.31|290.41|293.31|290.41|293.22|290.32|21
1646546880000|2022-03-06 06:08:00|293.28|290.38|293.17|290.27|293.28|290.38|293.15|290.25|19
1646546890000|2022-03-06 06:08:10|293.18|290.28|293.24|290.34|293.27|290.37|293.17|290.27|10
1646546900000|2022-03-06 06:08:20|293.23|290.33|293.25|290.35|293.26|290.36|293.23|290.33|10
1646546910000|2022-03-06 06:08:30|293.24|290.34|293.26|290.36|293.26|290.36|293.22|290.32|11
1646546920000|2022-03-06 06:08:40|293.25|290.35|293.23|290.33|293.26|290.36|293.22|290.32|10
1646546930000|2022-03-06 06:08:50|293.24|290.34|293.25|290.35|293.27|290.37|293.22|290.32|18
1646546940000|2022-03-06 06:09:00|293.26|290.36|293.27|290.37|293.29|290.39|293.25|290.35|12
1646546950000|2022-03-06 06:09:10|293.25|290.35|293.21|290.31|293.25|290.35|293.18|290.28|13
1646546960000|2022-03-06 06:09:20|293.2|290.3|293.24|290.34|293.25|290.35|293.19|290.29|12
1646546970000|2022-03-06 06:09:30|293.23|290.33|293.23|290.33|293.23|290.33|293.21|290.31|5
1646546980000|2022-03-06 06:09:40|293.21|290.31|293.23|290.33|293.26|290.36|293.21|290.31|9
1646546990000|2022-03-06 06:09:50|293.21|290.31|293.23|290.33|293.26|290.36|293.21|290.31|9
1646547000000|2022-03-06 06:10:00|293.25|290.35|293.23|290.33|293.26|290.36|293.21|290.31|8
1646547010000|2022-03-06 06:10:10|293.26|290.36|293.21|290.31|293.26|290.36|293.21|290.31|8
1646547020000|2022-03-06 06:10:20|293.22|290.32|293.23|290.33|293.25|290.35|293.21|290.31|8
1646547030000|2022-03-06 06:10:30|293.21|290.31|293.23|290.33|293.26|290.36|293.21|290.31|11
1646547040000|2022-03-06 06:10:40|293.21|290.31|293.28|290.38|293.29|290.39|293.21|290.31|11
1646547050000|2022-03-06 06:10:50|293.29|290.39|293.29|290.39|293.3|290.4|293.28|290.38|7
1646547060000|2022-03-06 06:11:00|293.3|290.4|293.28|290.38|293.4|290.5|293.28|290.38|19
1646547070000|2022-03-06 06:11:10|293.29|290.39|293.25|290.35|293.29|290.39|293.19|290.29|15
1646547080000|2022-03-06 06:11:20|293.24|290.34|293.24|290.34|293.25|290.35|293.21|290.31|13
1646547090000|2022-03-06 06:11:30|293.23|290.33|293.25|290.35|293.28|290.38|293.23|290.33|11
1646547100000|2022-03-06 06:11:40|293.26|290.36|293.25|290.35|293.26|290.36|293.23|290.33|7
1646547110000|2022-03-06 06:11:50|293.24|290.34|293.25|290.35|293.28|290.38|293.23|290.33|10
1646547120000|2022-03-06 06:12:00|293.23|290.33|293.25|290.35|293.25|290.35|293.23|290.33|2
1646547130000|2022-03-06 06:12:10|293.28|290.38|293.24|290.34|293.28|290.38|293.24|290.34|5
1646547140000|2022-03-06 06:12:20|293.25|290.35|293.11|290.21|293.26|290.36|293.11|290.21|20
1646547150000|2022-03-06 06:12:30|293.15|290.25|293.11|290.21|293.15|290.25|293.1|290.2|8
1646547160000|2022-03-06 06:12:40|293.12|290.22|293.14|290.24|293.18|290.28|293.12|290.22|12
1646547170000|2022-03-06 06:12:50|293.13|290.23|293.13|290.23|293.13|290.23|293.12|290.22|3
1646547180000|2022-03-06 06:13:00|293.12|290.22|293.14|290.24|293.14|290.24|293.11|290.21|5
1646547190000|2022-03-06 06:13:10|293.13|290.23|293.13|290.23|293.14|290.24|293.11|290.21|15
1646547200000|2022-03-06 06:13:20|293.14|290.24|293.13|290.23|293.14|290.24|293.12|290.22|10
1646547210000|2022-03-06 06:13:30|293.14|290.24|293.13|290.23|293.14|290.24|293.13|290.23|2
1646547220000|2022-03-06 06:13:40|293.14|290.24|293.2|290.3|293.2|290.3|293.13|290.23|9
1646547230000|2022-03-06 06:13:50|293.21|290.31|293.19|290.29|293.22|290.32|293.19|290.29|8
1646547240000|2022-03-06 06:14:00|293.17|290.27|293.51|290.61|293.51|290.61|293.17|290.27|13
1646547250000|2022-03-06 06:14:10|293.52|290.62|293.38|290.48|293.53|290.63|293.34|290.44|16
1646547260000|2022-03-06 06:14:20|293.36|290.46|293.34|290.44|293.4|290.5|293.34|290.44|16
1646547270000|2022-03-06 06:14:30|293.39|290.49|293.37|290.47|293.39|290.49|293.34|290.44|15
1646547280000|2022-03-06 06:14:40|293.36|290.46|293.37|290.47|293.37|290.47|293.34|290.44|7
1646547290000|2022-03-06 06:14:50|293.36|290.46|293.25|290.35|293.36|290.46|293.24|290.34|12
1646547300000|2022-03-06 06:15:00|293.27|290.37|293.28|290.38|293.29|290.39|293.26|290.36|9
1646547310000|2022-03-06 06:15:10|293.27|290.37|293.27|290.37|293.28|290.38|293.25|290.35|14
1646547320000|2022-03-06 06:15:20|293.26|290.36|293.26|290.36|293.27|290.37|293.25|290.35|5
1646547330000|2022-03-06 06:15:30|293.25|290.35|293.22|290.32|293.25|290.35|293.21|290.31|12
1646547340000|2022-03-06 06:15:40|293.25|290.35|293.25|290.35|293.26|290.36|293.22|290.32|14
1646547350000|2022-03-06 06:15:50|293.24|290.34|293.26|290.36|293.27|290.37|293.24|290.34|10
1646547360000|2022-03-06 06:16:00|293.24|290.34|293.27|290.37|293.27|290.37|293.24|290.34|8
1646547370000|2022-03-06 06:16:10|293.28|290.38|293.27|290.37|293.28|290.38|293.25|290.35|14
1646547380000|2022-03-06 06:16:20|293.26|290.36|293.27|290.37|293.27|290.37|293.26|290.36|6
1646547390000|2022-03-06 06:16:30|293.28|290.38|293.36|290.46|293.38|290.48|293.27|290.37|17
1646547400000|2022-03-06 06:16:40|293.35|290.45|293.36|290.46|293.37|290.47|293.35|290.45|9
1646547410000|2022-03-06 06:16:50|293.37|290.47|293.36|290.46|293.39|290.49|293.35|290.45|12
1646547420000|2022-03-06 06:17:00|293.37|290.47|293.45|290.55|293.45|290.55|293.37|290.47|16
1646547430000|2022-03-06 06:17:10|293.46|290.56|293.47|290.57|293.47|290.57|293.42|290.52|14
1646547440000|2022-03-06 06:17:20|293.48|290.58|293.5|290.6|293.5|290.6|293.48|290.58|4
1646547450000|2022-03-06 06:17:30|293.49|290.59|293.47|290.57|293.49|290.59|293.43|290.53|6
1646547460000|2022-03-06 06:17:40|293.5|290.6|293.51|290.61|293.52|290.62|293.43|290.53|13
1646547470000|2022-03-06 06:17:50|293.52|290.62|293.58|290.68|293.58|290.68|293.47|290.57|17
1646547480000|2022-03-06 06:18:00|293.57|290.67|293.57|290.67|293.58|290.68|293.53|290.63|11
1646547490000|2022-03-06 06:18:10|293.58|290.68|293.56|290.66|293.58|290.68|293.54|290.64|9
1646547500000|2022-03-06 06:18:20|293.57|290.67|293.56|290.66|293.58|290.68|293.55|290.65|9
1646547510000|2022-03-06 06:18:30|293.57|290.67|293.62|290.72|293.62|290.72|293.57|290.67|13
1646547520000|2022-03-06 06:18:40|293.61|290.71|293.63|290.73|293.64|290.74|293.61|290.71|11
1646547530000|2022-03-06 06:18:50|293.64|290.74|293.63|290.73|293.64|290.74|293.63|290.73|16
1646547540000|2022-03-06 06:19:00|293.64|290.74|293.64|290.74|293.65|290.75|293.62|290.72|21
1646547550000|2022-03-06 06:19:10|293.65|290.75|293.63|290.73|293.65|290.75|293.63|290.73|11
1646547560000|2022-03-06 06:19:20|293.64|290.74|293.64|290.74|293.64|290.74|293.62|290.72|8
1646547570000|2022-03-06 06:19:30|293.63|290.73|293.67|290.77|293.67|290.77|293.63|290.73|11
1646547580000|2022-03-06 06:19:40|293.66|290.76|293.67|290.77|293.67|290.77|293.66|290.76|6
1646547590000|2022-03-06 06:19:50|293.68|290.78|293.67|290.77|293.68|290.78|293.66|290.76|7
1646547600000|2022-03-06 06:20:00|293.68|290.78|293.67|290.77|293.68|290.78|293.66|290.76|7
1646547610000|2022-03-06 06:20:10|293.68|290.78|293.62|290.72|293.68|290.78|293.62|290.72|18
1646547620000|2022-03-06 06:20:20|293.6|290.7|293.66|290.76|293.67|290.77|293.6|290.7|16
1646547630000|2022-03-06 06:20:30|293.68|290.78|293.67|290.77|293.7|290.8|293.67|290.77|8
1646547640000|2022-03-06 06:20:40|293.69|290.79|293.69|290.79|293.7|290.8|293.67|290.77|9
1646547650000|2022-03-06 06:20:50|293.67|290.77|293.65|290.75|293.69|290.79|293.64|290.74|15
1646547660000|2022-03-06 06:21:00|293.66|290.76|293.69|290.79|293.69|290.79|293.65|290.75|11
1646547670000|2022-03-06 06:21:10|293.67|290.77|293.7|290.8|293.71|290.81|293.67|290.77|12
1646547680000|2022-03-06 06:21:20|293.69|290.79|293.7|290.8|293.7|290.8|293.68|290.78|12
1646547690000|2022-03-06 06:21:30|293.69|290.79|293.71|290.81|293.71|290.81|293.68|290.78|17
1646547700000|2022-03-06 06:21:40|293.7|290.8|293.71|290.81|293.72|290.82|293.7|290.8|13
1646547710000|2022-03-06 06:21:50|293.72|290.82|293.71|290.81|293.72|290.82|293.71|290.81|8
1646547720000|2022-03-06 06:22:00|293.72|290.82|293.7|290.8|293.73|290.83|293.69|290.79|11
1646547730000|2022-03-06 06:22:10|293.69|290.79|293.71|290.81|293.73|290.83|293.69|290.79|16
1646547740000|2022-03-06 06:22:20|293.72|290.82|293.75|290.85|293.75|290.85|293.72|290.82|7
1646547750000|2022-03-06 06:22:30|293.76|290.86|293.83|290.93|293.86|290.96|293.76|290.86|13
1646547760000|2022-03-06 06:22:40|293.84|290.94|293.94|291.04|293.95|291.05|293.81|290.91|15
1646547770000|2022-03-06 06:22:50|293.95|291.05|294.05|291.15|294.05|291.15|293.92|291.02|12
1646547780000|2022-03-06 06:23:00|294.06|291.16|294.06|291.16|294.06|291.16|294.06|291.16|1
1646547790000|2022-03-06 06:23:10|294.07|291.17|294.39|291.49|294.39|291.49|294.06|291.16|12
1646547800000|2022-03-06 06:23:20|294.4|291.5|294.4|291.5|294.46|291.56|294.39|291.49|12
1646547810000|2022-03-06 06:23:30|294.48|291.58|294.68|291.78|294.68|291.78|294.44|291.54|21
1646547820000|2022-03-06 06:23:40|294.7|291.8|294.74|291.84|294.74|291.84|294.66|291.76|17
1646547830000|2022-03-06 06:23:50|294.73|291.83|294.75|291.85|294.76|291.86|294.71|291.81|17
1646547840000|2022-03-06 06:24:00|294.77|291.87|294.73|291.83|294.77|291.87|294.69|291.79|20
1646547850000|2022-03-06 06:24:10|294.71|291.81|294.71|291.81|294.75|291.85|294.69|291.79|21
1646547860000|2022-03-06 06:24:20|294.72|291.82|294.58|291.68|294.73|291.83|294.58|291.68|19
1646547870000|2022-03-06 06:24:30|294.57|291.67|294.48|291.58|294.57|291.67|294.46|291.56|21
1646547880000|2022-03-06 06:24:40|294.49|291.59|294.62|291.72|294.63|291.73|294.49|291.59|18
1646547890000|2022-03-06 06:24:50|294.63|291.73|294.61|291.71|294.63|291.73|294.6|291.7|11
1646547900000|2022-03-06 06:25:00|294.63|291.73|294.62|291.72|294.63|291.73|294.6|291.7|14
1646547910000|2022-03-06 06:25:10|294.61|291.71|294.61|291.71|294.62|291.72|294.6|291.7|15
1646547920000|2022-03-06 06:25:20|294.6|291.7|294.61|291.71|294.62|291.72|294.6|291.7|4
1646547930000|2022-03-06 06:25:30|294.58|291.68|294.56|291.66|294.58|291.68|294.56|291.66|12
1646547940000|2022-03-06 06:25:40|294.55|291.65|294.59|291.69|294.6|291.7|294.55|291.65|17
1646547950000|2022-03-06 06:25:50|294.6|291.7|294.59|291.69|294.6|291.7|294.57|291.67|11
1646547960000|2022-03-06 06:26:00|294.6|291.7|294.64|291.74|294.64|291.74|294.59|291.69|13
1646547970000|2022-03-06 06:26:10|294.65|291.75|294.56|291.66|294.65|291.75|294.56|291.66|9
1646547980000|2022-03-06 06:26:20|294.58|291.68|294.58|291.68|294.59|291.69|294.55|291.65|12
1646547990000|2022-03-06 06:26:30|294.57|291.67|294.56|291.66|294.57|291.67|294.55|291.65|8
1646548000000|2022-03-06 06:26:40|294.55|291.65|294.55|291.65|294.56|291.66|294.55|291.65|3
1646548010000|2022-03-06 06:26:50|294.56|291.66|294.53|291.63|294.57|291.67|294.53|291.63|6
1646548020000|2022-03-06 06:27:00|294.55|291.65|294.49|291.59|294.55|291.65|294.49|291.59|9
1646548040000|2022-03-06 06:27:20|294.5|291.6|294.5|291.6|294.5|291.6|294.5|291.6|1
1646548050000|2022-03-06 06:27:30|294.49|291.59|294.49|291.59|294.49|291.59|294.49|291.59|1
1646548060000|2022-03-06 06:27:40|294.5|291.6|294.52|291.62|294.53|291.63|294.5|291.6|6
1646548070000|2022-03-06 06:27:50|294.53|291.63|294.56|291.66|294.56|291.66|294.52|291.62|4
1646548080000|2022-03-06 06:28:00|294.55|291.65|294.56|291.66|294.56|291.66|294.55|291.65|6
1646548090000|2022-03-06 06:28:10|294.55|291.65|294.52|291.62|294.57|291.67|294.48|291.58|12
1646548100000|2022-03-06 06:28:20|294.51|291.61|294.52|291.62|294.55|291.65|294.5|291.6|7
1646548110000|2022-03-06 06:28:30|294.51|291.61|294.55|291.65|294.55|291.65|294.5|291.6|4
1646548120000|2022-03-06 06:28:40|294.54|291.64|294.56|291.66|294.58|291.68|294.54|291.64|9
1646548130000|2022-03-06 06:28:50|294.55|291.65|294.58|291.68|294.6|291.7|294.55|291.65|12
1646548140000|2022-03-06 06:29:00|294.54|291.64|294.43|291.53|294.56|291.66|294.43|291.53|16
1646548150000|2022-03-06 06:29:10|294.37|291.47|294.39|291.49|294.44|291.54|294.37|291.47|19
1646548160000|2022-03-06 06:29:20|294.4|291.5|294.42|291.52|294.42|291.52|294.39|291.49|14
1646548170000|2022-03-06 06:29:30|294.45|291.55|294.4|291.5|294.47|291.57|294.38|291.48|16
1646548180000|2022-03-06 06:29:40|294.41|291.51|294.4|291.5|294.44|291.54|294.4|291.5|15
1646548190000|2022-03-06 06:29:50|294.42|291.52|294.41|291.51|294.43|291.53|294.39|291.49|14
1646548200000|2022-03-06 06:30:00|294.39|291.49|294.48|291.58|294.51|291.61|294.39|291.49|17
1646548210000|2022-03-06 06:30:10|294.47|291.57|294.36|291.46|294.48|291.58|294.34|291.44|25
1646548220000|2022-03-06 06:30:20|294.35|291.45|294.26|291.36|294.35|291.45|294.26|291.36|24
1646548230000|2022-03-06 06:30:30|294.27|291.37|294.25|291.35|294.29|291.39|294.25|291.35|11
1646548240000|2022-03-06 06:30:40|294.34|291.44|294.29|291.39|294.34|291.44|294.26|291.36|12
1646548250000|2022-03-06 06:30:50|294.3|291.4|294.29|291.39|294.3|291.4|294.27|291.37|11
1646548260000|2022-03-06 06:31:00|294.28|291.38|294.16|291.26|294.29|291.39|294.16|291.26|18
1646548270000|2022-03-06 06:31:10|294.15|291.25|294.16|291.26|294.18|291.28|294.09|291.19|20
1646548280000|2022-03-06 06:31:20|294.15|291.25|294.12|291.22|294.19|291.29|294.07|291.17|20
1646548290000|2022-03-06 06:31:30|294.11|291.21|294.13|291.23|294.18|291.28|294.08|291.18|15
1646548300000|2022-03-06 06:31:40|294.12|291.22|294.17|291.27|294.17|291.27|294.09|291.19|22
1646548310000|2022-03-06 06:31:50|294.14|291.24|294.01|291.11|294.17|291.27|294.01|291.11|25
1646548320000|2022-03-06 06:32:00|294|291.1|293.8|290.9|294.03|291.13|293.79|290.89|18
1646548330000|2022-03-06 06:32:10|293.81|290.91|293.8|290.9|293.85|290.95|293.77|290.87|21
1646548340000|2022-03-06 06:32:20|293.81|290.91|294.02|291.12|294.02|291.12|293.81|290.91|16
1646548350000|2022-03-06 06:32:30|294.01|291.11|293.97|291.07|294.03|291.13|293.96|291.06|19
1646548360000|2022-03-06 06:32:40|293.96|291.06|293.94|291.04|293.99|291.09|293.94|291.04|8
1646548370000|2022-03-06 06:32:50|293.93|291.03|293.92|291.02|293.93|291.03|293.86|290.96|20
1646548380000|2022-03-06 06:33:00|293.94|291.04|293.91|291.01|293.96|291.06|293.91|291.01|16
1646548390000|2022-03-06 06:33:10|293.9|291|293.78|290.88|293.93|291.03|293.78|290.88|20
1646548400000|2022-03-06 06:33:20|293.76|290.86|293.76|290.86|293.78|290.88|293.75|290.85|14
1646548410000|2022-03-06 06:33:30|293.73|290.83|293.74|290.84|293.76|290.86|293.65|290.75|23
1646548420000|2022-03-06 06:33:40|293.73|290.83|293.8|290.9|293.8|290.9|293.72|290.82|28
1646548430000|2022-03-06 06:33:50|293.77|290.87|293.74|290.84|293.77|290.87|293.74|290.84|16
1646548440000|2022-03-06 06:34:00|293.75|290.85|293.81|290.91|293.81|290.91|293.74|290.84|24
1646548450000|2022-03-06 06:34:10|293.8|290.9|293.74|290.84|293.8|290.9|293.74|290.84|15
1646548460000|2022-03-06 06:34:20|293.76|290.86|293.74|290.84|293.76|290.86|293.72|290.82|12
1646548470000|2022-03-06 06:34:30|293.73|290.83|293.79|290.89|293.79|290.89|293.73|290.83|15
1646548480000|2022-03-06 06:34:40|293.78|290.88|293.78|290.88|293.79|290.89|293.77|290.87|11
1646548490000|2022-03-06 06:34:50|293.8|290.9|293.77|290.87|293.8|290.9|293.76|290.86|15
1646548500000|2022-03-06 06:35:00|293.78|290.88|293.78|290.88|293.79|290.89|293.77|290.87|18
1646548510000|2022-03-06 06:35:10|293.79|290.89|293.76|290.86|293.8|290.9|293.76|290.86|20
1646548520000|2022-03-06 06:35:20|293.77|290.87|293.78|290.88|293.79|290.89|293.76|290.86|12
1646548530000|2022-03-06 06:35:30|293.77|290.87|293.61|290.71|293.78|290.88|293.61|290.71|22
1646548540000|2022-03-06 06:35:40|293.6|290.7|293.49|290.59|293.64|290.74|293.49|290.59|21
1646548550000|2022-03-06 06:35:50|293.48|290.58|293.45|290.55|293.54|290.64|293.44|290.54|19
1646548560000|2022-03-06 06:36:00|293.47|290.57|293.08|290.18|293.47|290.57|293.07|290.17|31
1646548570000|2022-03-06 06:36:10|293.07|290.17|293.33|290.43|293.35|290.45|293.04|290.14|29
1646548580000|2022-03-06 06:36:20|293.34|290.44|293.21|290.31|293.41|290.51|293.2|290.3|28
1646548590000|2022-03-06 06:36:30|293.18|290.28|293.26|290.36|293.3|290.4|293.16|290.26|25
1646548600000|2022-03-06 06:36:40|293.19|290.29|293.29|290.39|293.29|290.39|293.17|290.27|22
1646548610000|2022-03-06 06:36:50|293.28|290.38|293.27|290.37|293.28|290.38|293.19|290.29|27
1646548620000|2022-03-06 06:37:00|293.28|290.38|293.38|290.48|293.45|290.55|293.28|290.38|28
1646548630000|2022-03-06 06:37:10|293.41|290.51|293.37|290.47|293.43|290.53|293.34|290.44|26
1646548640000|2022-03-06 06:37:20|293.34|290.44|293.41|290.51|293.42|290.52|293.33|290.43|24
1646548650000|2022-03-06 06:37:30|293.4|290.5|293.44|290.54|293.47|290.57|293.38|290.48|15
1646548660000|2022-03-06 06:37:40|293.43|290.53|293.54|290.64|293.63|290.73|293.41|290.51|22
1646548670000|2022-03-06 06:37:50|293.56|290.66|293.47|290.57|293.57|290.67|293.42|290.52|18
1646548680000|2022-03-06 06:38:00|293.48|290.58|293.7|290.8|293.7|290.8|293.43|290.53|22
1646548690000|2022-03-06 06:38:10|293.73|290.83|293.66|290.76|293.73|290.83|293.66|290.76|20
1646548700000|2022-03-06 06:38:20|293.67|290.77|293.67|290.77|293.73|290.83|293.66|290.76|17
1646548710000|2022-03-06 06:38:30|293.71|290.81|293.69|290.79|293.74|290.84|293.68|290.78|22
1646548720000|2022-03-06 06:38:40|293.66|290.76|293.64|290.74|293.66|290.76|293.6|290.7|20
1646548730000|2022-03-06 06:38:50|293.65|290.75|293.68|290.78|293.69|290.79|293.62|290.72|18
1646548740000|2022-03-06 06:39:00|293.69|290.79|293.7|290.8|293.73|290.83|293.66|290.76|18
1646548750000|2022-03-06 06:39:10|293.74|290.84|293.72|290.82|293.79|290.89|293.72|290.82|25
1646548760000|2022-03-06 06:39:20|293.75|290.85|293.74|290.84|293.78|290.88|293.72|290.82|17
1646548770000|2022-03-06 06:39:30|293.73|290.83|293.73|290.83|293.78|290.88|293.7|290.8|14
1646548780000|2022-03-06 06:39:40|293.69|290.79|293.73|290.83|293.78|290.88|293.67|290.77|21
1646548790000|2022-03-06 06:39:50|293.75|290.85|293.71|290.81|293.77|290.87|293.7|290.8|19
1646548800000|2022-03-06 06:40:00|293.7|290.8|293.66|290.76|293.74|290.84|293.66|290.76|23
1646548810000|2022-03-06 06:40:10|293.69|290.79|293.81|290.91|293.81|290.91|293.68|290.78|23
1646548820000|2022-03-06 06:40:20|293.78|290.88|293.85|290.95|293.85|290.95|293.78|290.88|24
1646548830000|2022-03-06 06:40:30|293.83|290.93|293.85|290.95|293.86|290.96|293.8|290.9|18
1646548840000|2022-03-06 06:40:40|293.84|290.94|293.75|290.85|293.84|290.94|293.73|290.83|15
1646548850000|2022-03-06 06:40:50|293.74|290.84|293.76|290.86|293.79|290.89|293.73|290.83|24
1646548860000|2022-03-06 06:41:00|293.77|290.87|293.82|290.92|293.82|290.92|293.74|290.84|17
1646548870000|2022-03-06 06:41:10|293.81|290.91|293.81|290.91|293.82|290.92|293.78|290.88|19
1646548880000|2022-03-06 06:41:20|293.82|290.92|293.61|290.71|293.82|290.92|293.57|290.67|23
1646548890000|2022-03-06 06:41:30|293.55|290.65|293.53|290.63|293.61|290.71|293.52|290.62|11
1646548900000|2022-03-06 06:41:40|293.52|290.62|293.37|290.47|293.52|290.62|293.35|290.45|27
1646548910000|2022-03-06 06:41:50|293.36|290.46|293.33|290.43|293.37|290.47|293.33|290.43|19
1646548920000|2022-03-06 06:42:00|293.34|290.44|293.24|290.34|293.34|290.44|293.24|290.34|9
1646548930000|2022-03-06 06:42:10|293.26|290.36|293.3|290.4|293.3|290.4|293.23|290.33|18
1646548940000|2022-03-06 06:42:20|293.29|290.39|293.35|290.45|293.4|290.5|293.26|290.36|21
1646548950000|2022-03-06 06:42:30|293.34|290.44|293.27|290.37|293.35|290.45|293.27|290.37|17
1646548960000|2022-03-06 06:42:40|293.26|290.36|293.25|290.35|293.32|290.42|293.25|290.35|22
1646548970000|2022-03-06 06:42:50|293.28|290.38|293.27|290.37|293.28|290.38|293.25|290.35|15
1646548980000|2022-03-06 06:43:00|293.26|290.36|293.26|290.36|293.27|290.37|293.22|290.32|19
1646548990000|2022-03-06 06:43:10|293.25|290.35|293.25|290.35|293.31|290.41|293.25|290.35|15
1646549000000|2022-03-06 06:43:20|293.26|290.36|293.15|290.25|293.26|290.36|293.15|290.25|12
1646549010000|2022-03-06 06:43:30|293.14|290.24|293.18|290.28|293.21|290.31|293.14|290.24|9
1646549020000|2022-03-06 06:43:40|293.17|290.27|293.17|290.27|293.22|290.32|293.08|290.18|16
1646549030000|2022-03-06 06:43:50|293.16|290.26|293.55|290.65|293.57|290.67|293.16|290.26|24
1646549040000|2022-03-06 06:44:00|293.56|290.66|293.54|290.64|293.58|290.68|293.46|290.56|27
1646549050000|2022-03-06 06:44:10|293.55|290.65|293.49|290.59|293.55|290.65|293.48|290.58|13
1646549060000|2022-03-06 06:44:20|293.47|290.57|293.53|290.63|293.57|290.67|293.47|290.57|27
1646549070000|2022-03-06 06:44:30|293.52|290.62|293.62|290.72|293.63|290.73|293.51|290.61|23
1646549080000|2022-03-06 06:44:40|293.59|290.69|293.52|290.62|293.6|290.7|293.49|290.59|16
1646549090000|2022-03-06 06:44:50|293.54|290.64|293.54|290.64|293.54|290.64|293.51|290.61|9
1646549100000|2022-03-06 06:45:00|293.51|290.61|293.48|290.58|293.52|290.62|293.47|290.57|14
1646549110000|2022-03-06 06:45:10|293.45|290.55|293.43|290.53|293.47|290.57|293.43|290.53|8
1646549120000|2022-03-06 06:45:20|293.44|290.54|293.47|290.57|293.49|290.59|293.44|290.54|11
1646549130000|2022-03-06 06:45:30|293.46|290.56|293.53|290.63|293.53|290.63|293.45|290.55|9
1646549140000|2022-03-06 06:45:40|293.54|290.64|293.58|290.68|293.58|290.68|293.54|290.64|7
1646549150000|2022-03-06 06:45:50|293.57|290.67|293.59|290.69|293.59|290.69|293.57|290.67|9
1646549160000|2022-03-06 06:46:00|293.57|290.67|293.5|290.6|293.57|290.67|293.5|290.6|9
1646549170000|2022-03-06 06:46:10|293.51|290.61|293.51|290.61|293.54|290.64|293.5|290.6|7
1646549180000|2022-03-06 06:46:20|293.5|290.6|293.5|290.6|293.5|290.6|293.48|290.58|7
1646549190000|2022-03-06 06:46:30|293.51|290.61|293.5|290.6|293.51|290.61|293.5|290.6|4
1646549200000|2022-03-06 06:46:40|293.51|290.61|293.5|290.6|293.51|290.61|293.5|290.6|10
1646549210000|2022-03-06 06:46:50|293.51|290.61|293.58|290.68|293.58|290.68|293.5|290.6|13
1646549220000|2022-03-06 06:47:00|293.57|290.67|293.58|290.68|293.58|290.68|293.57|290.67|12
1646549230000|2022-03-06 06:47:10|293.56|290.66|293.55|290.65|293.57|290.67|293.55|290.65|7
1646549240000|2022-03-06 06:47:20|293.53|290.63|293.51|290.61|293.53|290.63|293.51|290.61|6
1646549250000|2022-03-06 06:47:30|293.52|290.62|293.51|290.61|293.52|290.62|293.51|290.61|22
1646549260000|2022-03-06 06:47:40|293.52|290.62|293.41|290.51|293.52|290.62|293.4|290.5|20
1646549270000|2022-03-06 06:47:50|293.39|290.49|293.41|290.51|293.42|290.52|293.39|290.49|11
1646549280000|2022-03-06 06:48:00|293.42|290.52|293.48|290.58|293.48|290.58|293.39|290.49|10
1646549290000|2022-03-06 06:48:10|293.47|290.57|293.44|290.54|293.47|290.57|293.44|290.54|8
1646549300000|2022-03-06 06:48:20|293.43|290.53|293.43|290.53|293.44|290.54|293.43|290.53|7
1646549310000|2022-03-06 06:48:30|293.44|290.54|293.43|290.53|293.44|290.54|293.42|290.52|4
1646549320000|2022-03-06 06:48:40|293.48|290.58|293.45|290.55|293.48|290.58|293.4|290.5|8
1646549330000|2022-03-06 06:48:50|293.46|290.56|293.46|290.56|293.46|290.56|293.45|290.55|9
1646549340000|2022-03-06 06:49:00|293.45|290.55|293.46|290.56|293.46|290.56|293.45|290.55|6
1646549350000|2022-03-06 06:49:10|293.47|290.57|293.56|290.66|293.56|290.66|293.47|290.57|6
1646549360000|2022-03-06 06:49:20|293.57|290.67|293.64|290.74|293.69|290.79|293.57|290.67|17
1646549370000|2022-03-06 06:49:30|293.63|290.73|293.66|290.76|293.68|290.78|293.63|290.73|13
1646549380000|2022-03-06 06:49:40|293.67|290.77|293.68|290.78|293.68|290.78|293.67|290.77|6
1646549390000|2022-03-06 06:49:50|293.67|290.77|293.71|290.81|293.74|290.84|293.67|290.77|9
1646549400000|2022-03-06 06:50:00|293.72|290.82|293.68|290.78|293.72|290.82|293.67|290.77|8
1646549410000|2022-03-06 06:50:10|293.67|290.77|293.73|290.83|293.79|290.89|293.67|290.77|14
1646549420000|2022-03-06 06:50:20|293.77|290.87|293.85|290.95|293.87|290.97|293.77|290.87|12
1646549430000|2022-03-06 06:50:30|293.86|290.96|293.77|290.87|293.87|290.97|293.76|290.86|13
1646549440000|2022-03-06 06:50:40|293.76|290.86|293.82|290.92|293.83|290.93|293.76|290.86|17
1646549450000|2022-03-06 06:50:50|293.83|290.93|293.84|290.94|293.87|290.97|293.8|290.9|16
1646549460000|2022-03-06 06:51:00|293.86|290.96|293.82|290.92|293.87|290.97|293.79|290.89|12
1646549470000|2022-03-06 06:51:10|293.81|290.91|293.83|290.93|293.83|290.93|293.8|290.9|16
1646549480000|2022-03-06 06:51:20|293.82|290.92|293.83|290.93|293.83|290.93|293.81|290.91|3
1646549490000|2022-03-06 06:51:30|293.84|290.94|293.85|290.95|293.85|290.95|293.81|290.91|7
1646549500000|2022-03-06 06:51:40|293.84|290.94|293.84|290.94|293.85|290.95|293.83|290.93|7
1646549510000|2022-03-06 06:51:50|293.85|290.95|293.83|290.93|293.85|290.95|293.82|290.92|7
1646549520000|2022-03-06 06:52:00|293.82|290.92|293.89|290.99|293.89|290.99|293.81|290.91|10
1646549530000|2022-03-06 06:52:10|293.88|290.98|293.84|290.94|293.91|291.01|293.84|290.94|13
1646549540000|2022-03-06 06:52:20|293.85|290.95|293.83|290.93|293.85|290.95|293.82|290.92|11
1646549550000|2022-03-06 06:52:30|293.84|290.94|293.94|291.04|293.94|291.04|293.84|290.94|9
1646549560000|2022-03-06 06:52:40|293.95|291.05|293.91|291.01|293.95|291.05|293.9|291|8
1646549570000|2022-03-06 06:52:50|293.92|291.02|293.87|290.97|293.92|291.02|293.84|290.94|16
1646549580000|2022-03-06 06:53:00|293.88|290.98|293.85|290.95|293.88|290.98|293.85|290.95|5
1646549590000|2022-03-06 06:53:10|293.87|290.97|293.87|290.97|293.88|290.98|293.85|290.95|14
1646549600000|2022-03-06 06:53:20|293.85|290.95|293.84|290.94|293.88|290.98|293.84|290.94|14
1646549610000|2022-03-06 06:53:30|293.86|290.96|293.91|291.01|293.92|291.02|293.86|290.96|14
1646549620000|2022-03-06 06:53:40|293.92|291.02|293.92|291.02|293.96|291.06|293.9|291|11
1646549630000|2022-03-06 06:53:50|293.95|291.05|293.96|291.06|293.97|291.07|293.95|291.05|4
1646549640000|2022-03-06 06:54:00|293.95|291.05|293.9|291|293.96|291.06|293.9|291|5
1646549650000|2022-03-06 06:54:10|293.92|291.02|293.82|290.92|293.92|291.02|293.81|290.91|14
1646549660000|2022-03-06 06:54:20|293.81|290.91|293.88|290.98|293.88|290.98|293.77|290.87|15
1646549670000|2022-03-06 06:54:30|293.85|290.95|293.93|291.03|293.94|291.04|293.84|290.94|10
1646549680000|2022-03-06 06:54:40|293.94|291.04|293.88|290.98|293.94|291.04|293.87|290.97|9
1646549690000|2022-03-06 06:54:50|293.86|290.96|293.84|290.94|293.88|290.98|293.84|290.94|6
1646549700000|2022-03-06 06:55:00|293.83|290.93|293.72|290.82|293.83|290.93|293.72|290.82|6
1646549710000|2022-03-06 06:55:10|293.74|290.84|293.7|290.8|293.74|290.84|293.68|290.78|20
1646549720000|2022-03-06 06:55:20|293.71|290.81|293.82|290.92|293.82|290.92|293.71|290.81|14
1646549730000|2022-03-06 06:55:30|293.81|290.91|293.78|290.88|293.82|290.92|293.76|290.86|15
1646549740000|2022-03-06 06:55:40|293.77|290.87|293.79|290.89|293.82|290.92|293.76|290.86|14
1646549750000|2022-03-06 06:55:50|293.8|290.9|293.82|290.92|293.82|290.92|293.79|290.89|12
1646549760000|2022-03-06 06:56:00|293.83|290.93|293.81|290.91|293.96|291.06|293.79|290.89|14
1646549770000|2022-03-06 06:56:10|293.8|290.9|293.86|290.96|293.86|290.96|293.8|290.9|17
1646549780000|2022-03-06 06:56:20|293.84|290.94|293.91|291.01|293.93|291.03|293.84|290.94|9
1646549790000|2022-03-06 06:56:30|293.92|291.02|293.9|291|293.92|291.02|293.89|290.99|13
1646549800000|2022-03-06 06:56:40|293.89|290.99|293.92|291.02|293.92|291.02|293.88|290.98|7
1646549810000|2022-03-06 06:56:50|293.95|291.05|293.93|291.03|293.97|291.07|293.91|291.01|11
1646549820000|2022-03-06 06:57:00|293.94|291.04|293.95|291.05|293.95|291.05|293.94|291.04|2
1646549830000|2022-03-06 06:57:10|293.96|291.06|293.97|291.07|293.97|291.07|293.96|291.06|6
1646549840000|2022-03-06 06:57:20|293.98|291.08|294.03|291.13|294.04|291.14|293.98|291.08|15
1646549850000|2022-03-06 06:57:30|294.04|291.14|294.06|291.16|294.06|291.16|294.03|291.13|7
1646549860000|2022-03-06 06:57:40|294.07|291.17|294.1|291.2|294.16|291.26|294.03|291.13|13
1646549870000|2022-03-06 06:57:50|294.09|291.19|294.12|291.22|294.12|291.22|294.09|291.19|8
1646549890000|2022-03-06 06:58:10|294.13|291.23|294.19|291.29|294.19|291.29|294.13|291.23|9
1646549900000|2022-03-06 06:58:20|294.2|291.3|294.18|291.28|294.21|291.31|294.13|291.23|10
1646549910000|2022-03-06 06:58:30|294.19|291.29|294.12|291.22|294.21|291.31|294.12|291.22|17
1646549920000|2022-03-06 06:58:40|294.16|291.26|294.25|291.35|294.25|291.35|294.16|291.26|13
1646549930000|2022-03-06 06:58:50|294.22|291.32|294.22|291.32|294.26|291.36|294.22|291.32|13
1646549940000|2022-03-06 06:59:00|294.24|291.34|294.24|291.34|294.24|291.34|294.22|291.32|16
1646549950000|2022-03-06 06:59:10|294.22|291.32|294.22|291.32|294.23|291.33|294.22|291.32|15
1646549960000|2022-03-06 06:59:20|294.23|291.33|294.18|291.28|294.23|291.33|294.18|291.28|9
1646549970000|2022-03-06 06:59:30|294.17|291.27|294.14|291.24|294.17|291.27|294.11|291.21|6
1646549980000|2022-03-06 06:59:40|294.15|291.25|294.12|291.22|294.15|291.25|294.11|291.21|19
1646549990000|2022-03-06 06:59:50|294.13|291.23|294.02|291.12|294.13|291.23|294.02|291.12|12
1646550000000|2022-03-06 07:00:00|294.01|291.11|294.09|291.19|294.09|291.19|294.01|291.11|15
1646550010000|2022-03-06 07:00:10|294.08|291.18|294.12|291.22|294.15|291.25|294.08|291.18|22
1646550020000|2022-03-06 07:00:20|294.11|291.21|294.06|291.16|294.12|291.22|294.06|291.16|5
1646550030000|2022-03-06 07:00:30|294.05|291.15|294.09|291.19|294.09|291.19|294.03|291.13|15
1646550040000|2022-03-06 07:00:40|294.07|291.17|294.06|291.16|294.13|291.23|294.06|291.16|8
1646550050000|2022-03-06 07:00:50|294.05|291.15|294.05|291.15|294.06|291.16|294.04|291.14|10
1646550060000|2022-03-06 07:01:00|294.06|291.16|293.9|291|294.06|291.16|293.86|290.96|17
1646550070000|2022-03-06 07:01:10|293.89|290.99|293.86|290.96|293.91|291.01|293.83|290.93|12
1646550080000|2022-03-06 07:01:20|293.85|290.95|293.83|290.93|293.86|290.96|293.83|290.93|9
1646550090000|2022-03-06 07:01:30|293.81|290.91|293.82|290.92|293.83|290.93|293.81|290.91|11
1646550100000|2022-03-06 07:01:40|293.83|290.93|293.77|290.87|293.83|290.93|293.77|290.87|13
1646550110000|2022-03-06 07:01:50|293.76|290.86|293.76|290.86|293.81|290.91|293.76|290.86|12
1646550130000|2022-03-06 07:02:10|293.75|290.85|293.75|290.85|293.76|290.86|293.73|290.83|7
1646550140000|2022-03-06 07:02:20|293.76|290.86|293.76|290.86|293.76|290.86|293.75|290.85|5
1646550160000|2022-03-06 07:02:40|293.75|290.85|293.73|290.83|293.76|290.86|293.68|290.78|12
1646550170000|2022-03-06 07:02:50|293.75|290.85|293.71|290.81|293.75|290.85|293.71|290.81|11
1646550180000|2022-03-06 07:03:00|293.72|290.82|293.72|290.82|293.72|290.82|293.71|290.81|7
1646550190000|2022-03-06 07:03:10|293.73|290.83|293.76|290.86|293.76|290.86|293.71|290.81|6
1646550200000|2022-03-06 07:03:20|293.75|290.85|293.76|290.86|293.76|290.86|293.75|290.85|12
1646550210000|2022-03-06 07:03:30|293.75|290.85|293.75|290.85|293.76|290.86|293.73|290.83|13
1646550220000|2022-03-06 07:03:40|293.76|290.86|293.75|290.85|293.76|290.86|293.74|290.84|11
1646550230000|2022-03-06 07:03:50|293.76|290.86|293.68|290.78|293.77|290.87|293.66|290.76|21
1646550240000|2022-03-06 07:04:00|293.65|290.75|293.59|290.69|293.68|290.78|293.58|290.68|13
1646550250000|2022-03-06 07:04:10|293.58|290.68|293.59|290.69|293.62|290.72|293.58|290.68|5
1646550260000|2022-03-06 07:04:20|293.61|290.71|293.36|290.46|293.61|290.71|293.34|290.44|14
1646550270000|2022-03-06 07:04:30|293.37|290.47|293.46|290.56|293.47|290.57|293.37|290.47|11
1646550280000|2022-03-06 07:04:40|293.47|290.57|293.48|290.58|293.57|290.67|293.47|290.57|18
1646550290000|2022-03-06 07:04:50|293.49|290.59|293.52|290.62|293.55|290.65|293.49|290.59|9
1646550300000|2022-03-06 07:05:00|293.51|290.61|293.51|290.61|293.51|290.61|293.48|290.58|12
1646550310000|2022-03-06 07:05:10|293.5|290.6|293.53|290.63|293.53|290.63|293.5|290.6|8
1646550320000|2022-03-06 07:05:20|293.52|290.62|293.53|290.63|293.55|290.65|293.51|290.61|13
1646550330000|2022-03-06 07:05:30|293.55|290.65|293.54|290.64|293.56|290.66|293.52|290.62|16
1646550340000|2022-03-06 07:05:40|293.55|290.65|293.55|290.65|293.57|290.67|293.53|290.63|19
1646550350000|2022-03-06 07:05:50|293.53|290.63|293.52|290.62|293.55|290.65|293.52|290.62|8
1646550360000|2022-03-06 07:06:00|293.53|290.63|293.54|290.64|293.54|290.64|293.53|290.63|6
1646550370000|2022-03-06 07:06:10|293.53|290.63|293.54|290.64|293.54|290.64|293.53|290.63|4
1646550400000|2022-03-06 07:06:40|293.53|290.63|293.52|290.62|293.54|290.64|293.5|290.6|13
1646550410000|2022-03-06 07:06:50|293.51|290.61|293.53|290.63|293.53|290.63|293.5|290.6|10
1646550420000|2022-03-06 07:07:00|293.54|290.64|293.51|290.61|293.54|290.64|293.51|290.61|7
1646550430000|2022-03-06 07:07:10|293.49|290.59|293.37|290.47|293.49|290.59|293.34|290.44|15
1646550440000|2022-03-06 07:07:20|293.34|290.44|293.41|290.51|293.44|290.54|293.34|290.44|17
1646550450000|2022-03-06 07:07:30|293.4|290.5|293.43|290.53|293.44|290.54|293.4|290.5|15
1646550460000|2022-03-06 07:07:40|293.41|290.51|293.41|290.51|293.41|290.51|293.38|290.48|7
1646550470000|2022-03-06 07:07:50|293.42|290.52|293.37|290.47|293.42|290.52|293.36|290.46|7
1646550480000|2022-03-06 07:08:00|293.38|290.48|293.41|290.51|293.45|290.55|293.38|290.48|10
1646550490000|2022-03-06 07:08:10|293.42|290.52|293.42|290.52|293.42|290.52|293.41|290.51|3
1646550500000|2022-03-06 07:08:20|293.41|290.51|293.42|290.52|293.42|290.52|293.41|290.51|6
1646550510000|2022-03-06 07:08:30|293.41|290.51|293.4|290.5|293.41|290.51|293.4|290.5|2
1646550520000|2022-03-06 07:08:40|293.41|290.51|293.41|290.51|293.41|290.51|293.4|290.5|15
1646550530000|2022-03-06 07:08:50|293.4|290.5|293.34|290.44|293.41|290.51|293.33|290.43|11
1646550540000|2022-03-06 07:09:00|293.36|290.46|293.37|290.47|293.38|290.48|293.35|290.45|15
1646550550000|2022-03-06 07:09:10|293.35|290.45|293.41|290.51|293.41|290.51|293.35|290.45|11
1646550560000|2022-03-06 07:09:20|293.39|290.49|293.39|290.49|293.41|290.51|293.39|290.49|16
1646550570000|2022-03-06 07:09:30|293.41|290.51|293.43|290.53|293.46|290.56|293.38|290.48|14
1646550580000|2022-03-06 07:09:40|293.4|290.5|293.43|290.53|293.44|290.54|293.4|290.5|6
1646550590000|2022-03-06 07:09:50|293.42|290.52|293.43|290.53|293.43|290.53|293.42|290.52|2
1646550600000|2022-03-06 07:10:00|293.41|290.51|293.42|290.52|293.43|290.53|293.41|290.51|13
1646550610000|2022-03-06 07:10:10|293.43|290.53|293.42|290.52|293.44|290.54|293.41|290.51|5
1646550630000|2022-03-06 07:10:30|293.43|290.53|293.52|290.62|293.52|290.62|293.42|290.52|11
1646550640000|2022-03-06 07:10:40|293.53|290.63|293.52|290.62|293.53|290.63|293.51|290.61|6
1646550650000|2022-03-06 07:10:50|293.51|290.61|293.49|290.59|293.52|290.62|293.49|290.59|3
1646550660000|2022-03-06 07:11:00|293.5|290.6|293.38|290.48|293.52|290.62|293.37|290.47|13
1646550670000|2022-03-06 07:11:10|293.39|290.49|293.47|290.57|293.48|290.58|293.39|290.49|11
1646550680000|2022-03-06 07:11:20|293.48|290.58|293.4|290.5|293.48|290.58|293.31|290.41|14
1646550690000|2022-03-06 07:11:30|293.39|290.49|293.32|290.42|293.4|290.5|293.3|290.4|11
1646550700000|2022-03-06 07:11:40|293.31|290.41|293.32|290.42|293.32|290.42|293.3|290.4|8
1646550710000|2022-03-06 07:11:50|293.31|290.41|293.31|290.41|293.31|290.41|293.31|290.41|1
1646550720000|2022-03-06 07:12:00|293.32|290.42|293.31|290.41|293.32|290.42|293.29|290.39|5
1646550730000|2022-03-06 07:12:10|293.3|290.4|293.32|290.42|293.33|290.43|293.3|290.4|7
1646550740000|2022-03-06 07:12:20|293.34|290.44|293.37|290.47|293.37|290.47|293.33|290.43|9
1646550750000|2022-03-06 07:12:30|293.35|290.45|293.35|290.45|293.35|290.45|293.35|290.45|1
1646550760000|2022-03-06 07:12:40|293.33|290.43|293.32|290.42|293.34|290.44|293.31|290.41|11
1646550770000|2022-03-06 07:12:50|293.33|290.43|293.3|290.4|293.34|290.44|293.3|290.4|4
1646550780000|2022-03-06 07:13:00|293.31|290.41|293.29|290.39|293.35|290.45|293.29|290.39|13
1646550790000|2022-03-06 07:13:10|293.28|290.38|293.25|290.35|293.3|290.4|293.25|290.35|14
1646550800000|2022-03-06 07:13:20|293.26|290.36|293.27|290.37|293.27|290.37|293.26|290.36|8
1646550810000|2022-03-06 07:13:30|293.28|290.38|293.25|290.35|293.28|290.38|293.24|290.34|6
1646550820000|2022-03-06 07:13:40|293.26|290.36|293.27|290.37|293.28|290.38|293.26|290.36|7
1646550830000|2022-03-06 07:13:50|293.25|290.35|293.24|290.34|293.26|290.36|293.22|290.32|10
1646550840000|2022-03-06 07:14:00|293.23|290.33|293.23|290.33|293.24|290.34|293.23|290.33|7
1646550850000|2022-03-06 07:14:10|293.2|290.3|293.02|290.12|293.21|290.31|292.99|290.09|12
1646550860000|2022-03-06 07:14:20|293.05|290.15|292.97|290.07|293.06|290.16|292.97|290.07|16
1646550870000|2022-03-06 07:14:30|292.98|290.08|293.01|290.11|293.02|290.12|292.96|290.06|19
1646550880000|2022-03-06 07:14:40|292.99|290.09|292.94|290.04|293.02|290.12|292.94|290.04|16
1646550890000|2022-03-06 07:14:50|292.96|290.06|292.98|290.08|293|290.1|292.94|290.04|12
1646550900000|2022-03-06 07:15:00|292.96|290.06|292.92|290.02|292.97|290.07|292.92|290.02|10
1646550910000|2022-03-06 07:15:10|292.93|290.03|292.62|289.72|292.94|290.04|292.61|289.71|20
1646550920000|2022-03-06 07:15:20|292.61|289.71|292.65|289.75|292.71|289.81|292.5|289.6|21
1646550930000|2022-03-06 07:15:30|292.66|289.76|292.62|289.72|292.75|289.85|292.56|289.66|15
1646550940000|2022-03-06 07:15:40|292.63|289.73|292.62|289.72|292.65|289.75|292.62|289.72|13
1646550950000|2022-03-06 07:15:50|292.63|289.73|292.63|289.73|292.64|289.74|292.63|289.73|5
1646550960000|2022-03-06 07:16:00|292.62|289.72|292.56|289.66|292.63|289.73|292.55|289.65|9
1646550970000|2022-03-06 07:16:10|292.54|289.64|292.6|289.7|292.6|289.7|292.54|289.64|11
1646550980000|2022-03-06 07:16:20|292.59|289.69|292.59|289.69|292.59|289.69|292.56|289.66|15
1646550990000|2022-03-06 07:16:30|292.58|289.68|292.59|289.69|292.59|289.69|292.58|289.68|18
1646551000000|2022-03-06 07:16:40|292.58|289.68|292.58|289.68|292.59|289.69|292.56|289.66|14
1646551010000|2022-03-06 07:16:50|292.57|289.67|292.57|289.67|292.58|289.68|292.55|289.65|17
1646551020000|2022-03-06 07:17:00|292.56|289.66|292.56|289.66|292.59|289.69|292.55|289.65|13
1646551030000|2022-03-06 07:17:10|292.55|289.65|292.44|289.54|292.55|289.65|292.43|289.53|13
1646551040000|2022-03-06 07:17:20|292.4|289.5|292.41|289.51|292.44|289.54|292.37|289.47|13
1646551050000|2022-03-06 07:17:30|292.48|289.58|292.57|289.67|292.59|289.69|292.48|289.58|16
1646551060000|2022-03-06 07:17:40|292.56|289.66|292.53|289.63|292.57|289.67|292.53|289.63|13
1646551070000|2022-03-06 07:17:50|292.52|289.62|292.47|289.57|292.53|289.63|292.45|289.55|11
1646551080000|2022-03-06 07:18:00|292.48|289.58|292.49|289.59|292.49|289.59|292.43|289.53|14
1646551090000|2022-03-06 07:18:10|292.51|289.61|292.48|289.58|292.51|289.61|292.46|289.56|9
1646551100000|2022-03-06 07:18:20|292.49|289.59|292.48|289.58|292.49|289.59|292.45|289.55|7
1646551110000|2022-03-06 07:18:30|292.47|289.57|292.58|289.68|292.58|289.68|292.47|289.57|15
1646551120000|2022-03-06 07:18:40|292.57|289.67|292.56|289.66|292.57|289.67|292.54|289.64|11
1646551130000|2022-03-06 07:18:50|292.57|289.67|292.64|289.74|292.64|289.74|292.55|289.65|9
1646551140000|2022-03-06 07:19:00|292.65|289.75|292.77|289.87|292.77|289.87|292.65|289.75|8
1646551150000|2022-03-06 07:19:10|292.79|289.89|292.86|289.96|292.86|289.96|292.79|289.89|4
1646551160000|2022-03-06 07:19:20|292.87|289.97|292.86|289.96|292.87|289.97|292.82|289.92|3
1646551170000|2022-03-06 07:19:30|292.85|289.95|293.06|290.16|293.06|290.16|292.85|289.95|15
1646551180000|2022-03-06 07:19:40|293.05|290.15|293.03|290.13|293.07|290.17|292.99|290.09|15
1646551190000|2022-03-06 07:19:50|292.98|290.08|293.03|290.13|293.03|290.13|292.98|290.08|8
1646551200000|2022-03-06 07:20:00|292.99|290.09|293.01|290.11|293.02|290.12|292.98|290.08|7
1646551240000|2022-03-06 07:20:40|293|290.1|292.97|290.07|293|290.1|292.96|290.06|6
1646551250000|2022-03-06 07:20:50|292.95|290.05|292.96|290.06|292.98|290.08|292.94|290.04|13
1646551260000|2022-03-06 07:21:00|292.98|290.08|292.98|290.08|292.98|290.08|292.94|290.04|18
1646551270000|2022-03-06 07:21:10|292.97|290.07|292.98|290.08|292.98|290.08|292.96|290.06|15
1646551280000|2022-03-06 07:21:20|292.97|290.07|292.97|290.07|292.98|290.08|292.95|290.05|17
1646551290000|2022-03-06 07:21:30|292.98|290.08|292.97|290.07|292.98|290.08|292.95|290.05|12
1646551300000|2022-03-06 07:21:40|292.98|290.08|293.15|290.25|293.16|290.26|292.98|290.08|16
1646551310000|2022-03-06 07:21:50|293.16|290.26|293.29|290.39|293.36|290.46|293.16|290.26|23
1646551320000|2022-03-06 07:22:00|293.31|290.41|293.46|290.56|293.52|290.62|293.31|290.41|18
1646551330000|2022-03-06 07:22:10|293.45|290.55|293.46|290.56|293.47|290.57|293.41|290.51|14
1646551340000|2022-03-06 07:22:20|293.47|290.57|293.44|290.54|293.51|290.61|293.41|290.51|14
1646551350000|2022-03-06 07:22:30|293.47|290.57|293.45|290.55|293.51|290.61|293.39|290.49|18
1646551360000|2022-03-06 07:22:40|293.44|290.54|293.47|290.57|293.47|290.57|293.4|290.5|16
1646551370000|2022-03-06 07:22:50|293.46|290.56|293.45|290.55|293.49|290.59|293.45|290.55|15
1646551380000|2022-03-06 07:23:00|293.46|290.56|293.47|290.57|293.47|290.57|293.43|290.53|18
1646551390000|2022-03-06 07:23:10|293.46|290.56|293.42|290.52|293.47|290.57|293.41|290.51|14
1646551400000|2022-03-06 07:23:20|293.41|290.51|293.42|290.52|293.45|290.55|293.38|290.48|18
1646551410000|2022-03-06 07:23:30|293.43|290.53|293.42|290.52|293.45|290.55|293.42|290.52|17
1646551420000|2022-03-06 07:23:40|293.41|290.51|293.43|290.53|293.44|290.54|293.41|290.51|16
1646551430000|2022-03-06 07:23:50|293.42|290.52|293.47|290.57|293.48|290.58|293.42|290.52|13
1646551440000|2022-03-06 07:24:00|293.44|290.54|293.43|290.53|293.46|290.56|293.43|290.53|13
1646551450000|2022-03-06 07:24:10|293.45|290.55|293.46|290.56|293.46|290.56|293.44|290.54|11
1646551460000|2022-03-06 07:24:20|293.45|290.55|293.45|290.55|293.46|290.56|293.44|290.54|13
1646551470000|2022-03-06 07:24:30|293.46|290.56|293.4|290.5|293.46|290.56|293.37|290.47|17
1646551480000|2022-03-06 07:24:40|293.39|290.49|293.39|290.49|293.4|290.5|293.37|290.47|18
1646551490000|2022-03-06 07:24:50|293.37|290.47|293.37|290.47|293.4|290.5|293.35|290.45|12
1646551500000|2022-03-06 07:25:00|293.38|290.48|293.39|290.49|293.4|290.5|293.37|290.47|15
1646551510000|2022-03-06 07:25:10|293.37|290.47|293.39|290.49|293.4|290.5|293.37|290.47|8
1646551520000|2022-03-06 07:25:20|293.4|290.5|293.36|290.46|293.4|290.5|293.34|290.44|13
1646551530000|2022-03-06 07:25:30|293.37|290.47|293.41|290.51|293.41|290.51|293.36|290.46|8
1646551540000|2022-03-06 07:25:40|293.37|290.47|293.4|290.5|293.42|290.52|293.37|290.47|8
1646551550000|2022-03-06 07:25:50|293.41|290.51|293.48|290.58|293.48|290.58|293.41|290.51|14
1646551560000|2022-03-06 07:26:00|293.51|290.61|293.55|290.65|293.55|290.65|293.49|290.59|10
1646551570000|2022-03-06 07:26:10|293.53|290.63|293.54|290.64|293.54|290.64|293.48|290.58|11
1646551580000|2022-03-06 07:26:20|293.53|290.63|293.52|290.62|293.53|290.63|293.5|290.6|4
1646551590000|2022-03-06 07:26:30|293.49|290.59|293.53|290.63|293.53|290.63|293.49|290.59|3
1646551600000|2022-03-06 07:26:40|293.49|290.59|293.56|290.66|293.57|290.67|293.49|290.59|12
1646551610000|2022-03-06 07:26:50|293.57|290.67|293.8|290.9|293.8|290.9|293.56|290.66|19
1646551620000|2022-03-06 07:27:00|293.74|290.84|293.9|291|293.94|291.04|293.74|290.84|18
1646551630000|2022-03-06 07:27:10|293.91|291.01|293.84|290.94|293.91|291.01|293.84|290.94|12
1646551640000|2022-03-06 07:27:20|293.83|290.93|293.86|290.96|293.86|290.96|293.83|290.93|12
1646551650000|2022-03-06 07:27:30|293.85|290.95|293.74|290.84|293.85|290.95|293.73|290.83|15
1646551660000|2022-03-06 07:27:40|293.76|290.86|293.74|290.84|293.77|290.87|293.74|290.84|10
1646551670000|2022-03-06 07:27:50|293.76|290.86|293.83|290.93|293.83|290.93|293.73|290.83|16
1646551680000|2022-03-06 07:28:00|293.82|290.92|293.83|290.93|293.84|290.94|293.81|290.91|7
1646551690000|2022-03-06 07:28:10|293.82|290.92|293.78|290.88|293.83|290.93|293.76|290.86|13
1646551700000|2022-03-06 07:28:20|293.77|290.87|293.78|290.88|293.79|290.89|293.77|290.87|12
1646551710000|2022-03-06 07:28:30|293.77|290.87|293.82|290.92|293.88|290.98|293.77|290.87|13
1646551720000|2022-03-06 07:28:40|293.8|290.9|293.82|290.92|293.85|290.95|293.8|290.9|6
1646551730000|2022-03-06 07:28:50|293.85|290.95|293.87|290.97|293.89|290.99|293.83|290.93|10
1646551740000|2022-03-06 07:29:00|293.86|290.96|293.75|290.85|293.86|290.96|293.75|290.85|11
1646551750000|2022-03-06 07:29:10|293.77|290.87|293.62|290.72|293.77|290.87|293.62|290.72|18
1646551760000|2022-03-06 07:29:20|293.63|290.73|293.65|290.75|293.66|290.76|293.59|290.69|17
1646551770000|2022-03-06 07:29:30|293.63|290.73|293.62|290.72|293.67|290.77|293.61|290.71|17
1646551780000|2022-03-06 07:29:40|293.63|290.73|293.62|290.72|293.64|290.74|293.61|290.71|15
1646551790000|2022-03-06 07:29:50|293.63|290.73|293.61|290.71|293.63|290.73|293.6|290.7|8
1646551800000|2022-03-06 07:30:00|293.62|290.72|293.63|290.73|293.64|290.74|293.6|290.7|17
1646551810000|2022-03-06 07:30:10|293.64|290.74|293.62|290.72|293.66|290.76|293.62|290.72|14
1646551820000|2022-03-06 07:30:20|293.6|290.7|293.59|290.69|293.63|290.73|293.58|290.68|9
1646551840000|2022-03-06 07:30:40|293.6|290.7|293.59|290.69|293.61|290.71|293.58|290.68|14
1646551850000|2022-03-06 07:30:50|293.6|290.7|293.61|290.71|293.65|290.75|293.59|290.69|17
1646551860000|2022-03-06 07:31:00|293.59|290.69|293.61|290.71|293.63|290.73|293.56|290.66|11
1646551870000|2022-03-06 07:31:10|293.63|290.73|293.62|290.72|293.63|290.73|293.59|290.69|6
1646551880000|2022-03-06 07:31:20|293.64|290.74|293.68|290.78|293.68|290.78|293.64|290.74|14
1646551890000|2022-03-06 07:31:30|293.67|290.77|293.71|290.81|293.72|290.82|293.67|290.77|8
1646551900000|2022-03-06 07:31:40|293.69|290.79|293.68|290.78|293.69|290.79|293.65|290.75|6
1646551910000|2022-03-06 07:31:50|293.7|290.8|293.71|290.81|293.72|290.82|293.69|290.79|6
1646551920000|2022-03-06 07:32:00|293.72|290.82|293.79|290.89|293.82|290.92|293.72|290.82|15
1646551930000|2022-03-06 07:32:10|293.8|290.9|293.82|290.92|293.88|290.98|293.8|290.9|20
1646551940000|2022-03-06 07:32:20|293.81|290.91|293.66|290.76|293.81|290.91|293.64|290.74|15
1646551950000|2022-03-06 07:32:30|293.65|290.75|293.71|290.81|293.73|290.83|293.64|290.74|17
1646551960000|2022-03-06 07:32:40|293.72|290.82|293.76|290.86|293.85|290.95|293.71|290.81|16
1646551970000|2022-03-06 07:32:50|293.74|290.84|293.8|290.9|293.8|290.9|293.73|290.83|7
1646551980000|2022-03-06 07:33:00|293.78|290.88|293.69|290.79|293.78|290.88|293.69|290.79|11
1646551990000|2022-03-06 07:33:10|293.68|290.78|293.65|290.75|293.68|290.78|293.64|290.74|6
1646552000000|2022-03-06 07:33:20|293.71|290.81|293.7|290.8|293.71|290.81|293.69|290.79|6
1646552010000|2022-03-06 07:33:30|293.69|290.79|293.69|290.79|293.69|290.79|293.69|290.79|1
1646552020000|2022-03-06 07:33:40|293.7|290.8|293.65|290.75|293.7|290.8|293.65|290.75|7
1646552030000|2022-03-06 07:33:50|293.64|290.74|293.66|290.76|293.66|290.76|293.64|290.74|7
1646552040000|2022-03-06 07:34:00|293.65|290.75|293.64|290.74|293.68|290.78|293.64|290.74|10
1646552050000|2022-03-06 07:34:10|293.65|290.75|293.64|290.74|293.65|290.75|293.62|290.72|4
1646552060000|2022-03-06 07:34:20|293.63|290.73|293.65|290.75|293.65|290.75|293.63|290.73|3
1646552070000|2022-03-06 07:34:30|293.64|290.74|293.64|290.74|293.65|290.75|293.63|290.73|11
1646552080000|2022-03-06 07:34:40|293.63|290.73|293.51|290.61|293.63|290.73|293.5|290.6|12
1646552090000|2022-03-06 07:34:50|293.52|290.62|293.52|290.62|293.53|290.63|293.5|290.6|13
1646552100000|2022-03-06 07:35:00|293.53|290.63|293.53|290.63|293.53|290.63|293.52|290.62|11
1646552110000|2022-03-06 07:35:10|293.54|290.64|293.54|290.64|293.58|290.68|293.53|290.63|14
1646552120000|2022-03-06 07:35:20|293.53|290.63|293.53|290.63|293.54|290.64|293.53|290.63|17
1646552130000|2022-03-06 07:35:30|293.54|290.64|293.54|290.64|293.56|290.66|293.54|290.64|6
1646552140000|2022-03-06 07:35:40|293.51|290.61|293.56|290.66|293.56|290.66|293.5|290.6|15
1646552150000|2022-03-06 07:35:50|293.57|290.67|293.63|290.73|293.66|290.76|293.57|290.67|12
1646552160000|2022-03-06 07:36:00|293.64|290.74|293.67|290.77|293.67|290.77|293.64|290.74|6
1646552170000|2022-03-06 07:36:10|293.64|290.74|293.65|290.75|293.67|290.77|293.64|290.74|11
1646552180000|2022-03-06 07:36:20|293.67|290.77|293.67|290.77|293.67|290.77|293.64|290.74|6
1646552190000|2022-03-06 07:36:30|293.66|290.76|293.62|290.72|293.66|290.76|293.6|290.7|4
1646552200000|2022-03-06 07:36:40|293.63|290.73|293.66|290.76|293.69|290.79|293.63|290.73|6
1646552210000|2022-03-06 07:36:50|293.67|290.77|293.6|290.7|293.67|290.77|293.6|290.7|12
1646552220000|2022-03-06 07:37:00|293.59|290.69|293.6|290.7|293.6|290.7|293.59|290.69|6
1646552230000|2022-03-06 07:37:10|293.62|290.72|293.5|290.6|293.62|290.72|293.49|290.59|14
1646552240000|2022-03-06 07:37:20|293.49|290.59|293.48|290.58|293.51|290.61|293.47|290.57|13
1646552250000|2022-03-06 07:37:30|293.5|290.6|293.5|290.6|293.51|290.61|293.48|290.58|4
1646552260000|2022-03-06 07:37:40|293.51|290.61|293.57|290.67|293.58|290.68|293.51|290.61|12
1646552270000|2022-03-06 07:37:50|293.56|290.66|293.53|290.63|293.56|290.66|293.52|290.62|5
1646552280000|2022-03-06 07:38:00|293.52|290.62|293.57|290.67|293.6|290.7|293.52|290.62|9
1646552290000|2022-03-06 07:38:10|293.56|290.66|293.57|290.67|293.57|290.67|293.56|290.66|2
1646552300000|2022-03-06 07:38:20|293.56|290.66|293.55|290.65|293.58|290.68|293.55|290.65|10
1646552310000|2022-03-06 07:38:30|293.56|290.66|293.61|290.71|293.61|290.71|293.55|290.65|13
1646552320000|2022-03-06 07:38:40|293.6|290.7|293.54|290.64|293.61|290.71|293.53|290.63|8
1646552330000|2022-03-06 07:38:50|293.55|290.65|293.54|290.64|293.55|290.65|293.54|290.64|10
1646552340000|2022-03-06 07:39:00|293.53|290.63|293.54|290.64|293.55|290.65|293.51|290.61|18
1646552350000|2022-03-06 07:39:10|293.55|290.65|293.56|290.66|293.57|290.67|293.54|290.64|11
1646552360000|2022-03-06 07:39:20|293.57|290.67|293.55|290.65|293.58|290.68|293.55|290.65|10
1646552370000|2022-03-06 07:39:30|293.56|290.66|293.57|290.67|293.57|290.67|293.55|290.65|10
1646552380000|2022-03-06 07:39:40|293.58|290.68|293.59|290.69|293.63|290.73|293.56|290.66|16
1646552390000|2022-03-06 07:39:50|293.62|290.72|293.61|290.71|293.62|290.72|293.59|290.69|14
1646552400000|2022-03-06 07:40:00|293.62|290.72|293.6|290.7|293.62|290.72|293.59|290.69|14
1646552410000|2022-03-06 07:40:10|293.61|290.71|293.61|290.71|293.63|290.73|293.6|290.7|10
1646552420000|2022-03-06 07:40:20|293.62|290.72|293.6|290.7|293.63|290.73|293.57|290.67|6
1646552430000|2022-03-06 07:40:30|293.59|290.69|293.6|290.7|293.6|290.7|293.59|290.69|8
1646552440000|2022-03-06 07:40:40|293.62|290.72|293.62|290.72|293.62|290.72|293.62|290.72|1
1646552450000|2022-03-06 07:40:50|293.61|290.71|293.62|290.72|293.62|290.72|293.61|290.71|16
1646552460000|2022-03-06 07:41:00|293.6|290.7|293.6|290.7|293.6|290.7|293.6|290.7|1
1646552470000|2022-03-06 07:41:10|293.62|290.72|293.62|290.72|293.62|290.72|293.6|290.7|6
1646552480000|2022-03-06 07:41:20|293.63|290.73|293.62|290.72|293.63|290.73|293.61|290.71|15
1646552490000|2022-03-06 07:41:30|293.64|290.74|293.64|290.74|293.64|290.74|293.62|290.72|11
1646552500000|2022-03-06 07:41:40|293.63|290.73|293.62|290.72|293.64|290.74|293.62|290.72|7
1646552510000|2022-03-06 07:41:50|293.63|290.73|293.63|290.73|293.64|290.74|293.62|290.72|5
1646552520000|2022-03-06 07:42:00|293.64|290.74|293.64|290.74|293.64|290.74|293.64|290.74|1
1646552530000|2022-03-06 07:42:10|293.6|290.7|293.6|290.7|293.61|290.71|293.57|290.67|14
1646552540000|2022-03-06 07:42:20|293.58|290.68|293.58|290.68|293.61|290.71|293.57|290.67|11
1646552550000|2022-03-06 07:42:30|293.57|290.67|293.51|290.61|293.61|290.71|293.51|290.61|18
1646552560000|2022-03-06 07:42:40|293.5|290.6|293.36|290.46|293.5|290.6|293.34|290.44|12
1646552570000|2022-03-06 07:42:50|293.28|290.38|293.12|290.22|293.28|290.38|293.1|290.2|11
1646552580000|2022-03-06 07:43:00|293.13|290.23|293.23|290.33|293.24|290.34|293.13|290.23|13
1646552590000|2022-03-06 07:43:10|293.24|290.34|293.16|290.26|293.24|290.34|293.16|290.26|15
1646552600000|2022-03-06 07:43:20|293.17|290.27|293.26|290.36|293.27|290.37|293.16|290.26|16
1646552610000|2022-03-06 07:43:30|293.27|290.37|293.27|290.37|293.27|290.37|293.26|290.36|5
1646552620000|2022-03-06 07:43:40|293.29|290.39|293.35|290.45|293.35|290.45|293.27|290.37|13
1646552630000|2022-03-06 07:43:50|293.34|290.44|293.29|290.39|293.35|290.45|293.28|290.38|10
1646552640000|2022-03-06 07:44:00|293.3|290.4|293.38|290.48|293.38|290.48|293.3|290.4|15
1646552650000|2022-03-06 07:44:10|293.39|290.49|293.37|290.47|293.39|290.49|293.37|290.47|4
1646552660000|2022-03-06 07:44:20|293.36|290.46|293.37|290.47|293.37|290.47|293.36|290.46|4
1646552670000|2022-03-06 07:44:30|293.36|290.46|293.39|290.49|293.39|290.49|293.36|290.46|7
1646552680000|2022-03-06 07:44:40|293.38|290.48|293.38|290.48|293.4|290.5|293.38|290.48|5
1646552690000|2022-03-06 07:44:50|293.36|290.46|293.34|290.44|293.36|290.46|293.33|290.43|8
1646552700000|2022-03-06 07:45:00|293.35|290.45|293.42|290.52|293.47|290.57|293.35|290.45|17
1646552710000|2022-03-06 07:45:10|293.45|290.55|293.35|290.45|293.45|290.55|293.32|290.42|17
1646552720000|2022-03-06 07:45:20|293.34|290.44|293.41|290.51|293.42|290.52|293.32|290.42|13
1646552730000|2022-03-06 07:45:30|293.39|290.49|293.42|290.52|293.42|290.52|293.39|290.49|7
1646552740000|2022-03-06 07:45:40|293.39|290.49|293.44|290.54|293.44|290.54|293.39|290.49|20
1646552750000|2022-03-06 07:45:50|293.43|290.53|293.43|290.53|293.44|290.54|293.41|290.51|16
1646552760000|2022-03-06 07:46:00|293.44|290.54|293.43|290.53|293.44|290.54|293.41|290.51|4
1646552770000|2022-03-06 07:46:10|293.41|290.51|293.46|290.56|293.46|290.56|293.41|290.51|21
1646552780000|2022-03-06 07:46:20|293.5|290.6|293.49|290.59|293.52|290.62|293.46|290.56|17
1646552790000|2022-03-06 07:46:30|293.47|290.57|293.53|290.63|293.54|290.64|293.47|290.57|16
1646552800000|2022-03-06 07:46:40|293.52|290.62|293.53|290.63|293.54|290.64|293.51|290.61|9
1646552810000|2022-03-06 07:46:50|293.49|290.59|293.51|290.61|293.52|290.62|293.45|290.55|12
1646552820000|2022-03-06 07:47:00|293.5|290.6|293.49|290.59|293.5|290.6|293.49|290.59|4
1646552830000|2022-03-06 07:47:10|293.5|290.6|293.51|290.61|293.51|290.61|293.49|290.59|14
1646552840000|2022-03-06 07:47:20|293.52|290.62|293.52|290.62|293.52|290.62|293.51|290.61|3
1646552850000|2022-03-06 07:47:30|293.53|290.63|293.56|290.66|293.58|290.68|293.53|290.63|10
1646552860000|2022-03-06 07:47:40|293.54|290.64|293.55|290.65|293.56|290.66|293.51|290.61|10
1646552870000|2022-03-06 07:47:50|293.56|290.66|293.55|290.65|293.56|290.66|293.54|290.64|6
1646552880000|2022-03-06 07:48:00|293.56|290.66|293.56|290.66|293.56|290.66|293.54|290.64|4
1646552890000|2022-03-06 07:48:10|293.57|290.67|293.65|290.75|293.66|290.76|293.57|290.67|14
1646552900000|2022-03-06 07:48:20|293.64|290.74|293.58|290.68|293.64|290.74|293.56|290.66|14
1646552910000|2022-03-06 07:48:30|293.56|290.66|293.58|290.68|293.6|290.7|293.56|290.66|13
1646552920000|2022-03-06 07:48:40|293.59|290.69|293.66|290.76|293.67|290.77|293.59|290.69|12
1646552930000|2022-03-06 07:48:50|293.62|290.72|293.63|290.73|293.64|290.74|293.62|290.72|4
1646552940000|2022-03-06 07:49:00|293.64|290.74|293.54|290.64|293.64|290.74|293.54|290.64|14
1646552950000|2022-03-06 07:49:10|293.51|290.61|293.54|290.64|293.57|290.67|293.48|290.58|14
1646552960000|2022-03-06 07:49:20|293.51|290.61|293.51|290.61|293.54|290.64|293.51|290.61|12
1646552970000|2022-03-06 07:49:30|293.52|290.62|293.59|290.69|293.61|290.71|293.52|290.62|17
1646552980000|2022-03-06 07:49:40|293.58|290.68|293.59|290.69|293.59|290.69|293.58|290.68|20
1646552990000|2022-03-06 07:49:50|293.58|290.68|293.57|290.67|293.59|290.69|293.57|290.67|17
1646553000000|2022-03-06 07:50:00|293.56|290.66|293.58|290.68|293.58|290.68|293.56|290.66|4
1646553010000|2022-03-06 07:50:10|293.57|290.67|293.48|290.58|293.57|290.67|293.47|290.57|10
1646553020000|2022-03-06 07:50:20|293.49|290.59|293.49|290.59|293.5|290.6|293.47|290.57|15
1646553030000|2022-03-06 07:50:30|293.5|290.6|293.49|290.59|293.5|290.6|293.49|290.59|6
1646553040000|2022-03-06 07:50:40|293.48|290.58|293.49|290.59|293.49|290.59|293.47|290.57|4
1646553050000|2022-03-06 07:50:50|293.53|290.63|293.5|290.6|293.53|290.63|293.5|290.6|16
1646553060000|2022-03-06 07:51:00|293.52|290.62|293.59|290.69|293.59|290.69|293.48|290.58|21
1646553070000|2022-03-06 07:51:10|293.6|290.7|293.6|290.7|293.6|290.7|293.57|290.67|9
1646553080000|2022-03-06 07:51:20|293.59|290.69|293.67|290.77|293.68|290.78|293.59|290.69|14
1646553090000|2022-03-06 07:51:30|293.65|290.75|293.67|290.77|293.67|290.77|293.64|290.74|4
1646553100000|2022-03-06 07:51:40|293.65|290.75|293.65|290.75|293.68|290.78|293.65|290.75|9
1646553110000|2022-03-06 07:51:50|293.66|290.76|293.67|290.77|293.68|290.78|293.66|290.76|14
1646553120000|2022-03-06 07:52:00|293.68|290.78|293.68|290.78|293.69|290.79|293.67|290.77|9
1646553130000|2022-03-06 07:52:10|293.67|290.77|293.67|290.77|293.68|290.78|293.65|290.75|12
1646553140000|2022-03-06 07:52:20|293.66|290.76|293.67|290.77|293.67|290.77|293.65|290.75|7
1646553150000|2022-03-06 07:52:30|293.66|290.76|293.66|290.76|293.67|290.77|293.66|290.76|7
1646553160000|2022-03-06 07:52:40|293.65|290.75|293.63|290.73|293.65|290.75|293.63|290.73|3
1646553170000|2022-03-06 07:52:50|293.64|290.74|293.63|290.73|293.66|290.76|293.63|290.73|11
1646553180000|2022-03-06 07:53:00|293.66|290.76|293.68|290.78|293.68|290.78|293.63|290.73|12
1646553190000|2022-03-06 07:53:10|293.65|290.75|293.63|290.73|293.67|290.77|293.63|290.73|8
1646553200000|2022-03-06 07:53:20|293.64|290.74|293.61|290.71|293.64|290.74|293.59|290.69|8
1646553210000|2022-03-06 07:53:30|293.6|290.7|293.59|290.69|293.61|290.71|293.58|290.68|8
1646553220000|2022-03-06 07:53:40|293.53|290.63|293.21|290.31|293.53|290.63|293.16|290.26|23
1646553230000|2022-03-06 07:53:50|293.2|290.3|293.2|290.3|293.2|290.3|293.12|290.22|11
1646553240000|2022-03-06 07:54:00|293.19|290.29|293.2|290.3|293.21|290.31|293.19|290.29|12
1646553250000|2022-03-06 07:54:10|293.21|290.31|293.18|290.28|293.21|290.31|293.15|290.25|15
1646553260000|2022-03-06 07:54:20|293.17|290.27|293.16|290.26|293.17|290.27|293.12|290.22|14
1646553270000|2022-03-06 07:54:30|293.15|290.25|293.19|290.29|293.23|290.33|293.15|290.25|15
1646553280000|2022-03-06 07:54:40|293.2|290.3|293.23|290.33|293.24|290.34|293.19|290.29|9
1646553290000|2022-03-06 07:54:50|293.22|290.32|293.22|290.32|293.22|290.32|293.21|290.31|9
1646553300000|2022-03-06 07:55:00|293.21|290.31|293.13|290.23|293.21|290.31|293.13|290.23|13
1646553310000|2022-03-06 07:55:10|293.15|290.25|293.15|290.25|293.16|290.26|293.13|290.23|16
1646553320000|2022-03-06 07:55:20|293.16|290.26|293.25|290.35|293.26|290.36|293.13|290.23|14
1646553330000|2022-03-06 07:55:30|293.26|290.36|293.26|290.36|293.28|290.38|293.25|290.35|8
1646553340000|2022-03-06 07:55:40|293.27|290.37|293.28|290.38|293.28|290.38|293.27|290.37|2
1646553350000|2022-03-06 07:55:50|293.27|290.37|293.33|290.43|293.34|290.44|293.27|290.37|7
1646553360000|2022-03-06 07:56:00|293.34|290.44|293.19|290.29|293.34|290.44|293.19|290.29|6
1646553370000|2022-03-06 07:56:10|293.2|290.3|293.19|290.29|293.21|290.31|293.16|290.26|9
1646553380000|2022-03-06 07:56:20|293.2|290.3|293.24|290.34|293.24|290.34|293.2|290.3|8
1646553390000|2022-03-06 07:56:30|293.27|290.37|293.34|290.44|293.35|290.45|293.27|290.37|7
1646553400000|2022-03-06 07:56:40|293.35|290.45|293.29|290.39|293.35|290.45|293.29|290.39|8
1646553410000|2022-03-06 07:56:50|293.3|290.4|293.3|290.4|293.3|290.4|293.29|290.39|3
1646553420000|2022-03-06 07:57:00|293.31|290.41|293.32|290.42|293.33|290.43|293.31|290.41|7
1646553430000|2022-03-06 07:57:10|293.33|290.43|293.35|290.45|293.35|290.45|293.3|290.4|10
1646553440000|2022-03-06 07:57:20|293.34|290.44|293.3|290.4|293.34|290.44|293.27|290.37|7
1646553450000|2022-03-06 07:57:30|293.29|290.39|293.3|290.4|293.3|290.4|293.28|290.38|15
1646553460000|2022-03-06 07:57:40|293.28|290.38|293.29|290.39|293.29|290.39|293.27|290.37|4
1646553470000|2022-03-06 07:57:50|293.35|290.45|293.36|290.46|293.37|290.47|293.33|290.43|11
1646553480000|2022-03-06 07:58:00|293.37|290.47|293.44|290.54|293.46|290.56|293.37|290.47|11
1646553490000|2022-03-06 07:58:10|293.42|290.52|293.44|290.54|293.44|290.54|293.41|290.51|12
1646553500000|2022-03-06 07:58:20|293.42|290.52|293.45|290.55|293.45|290.55|293.42|290.52|11
1646553510000|2022-03-06 07:58:30|293.46|290.56|293.46|290.56|293.46|290.56|293.43|290.53|12
1646553520000|2022-03-06 07:58:40|293.45|290.55|293.45|290.55|293.46|290.56|293.44|290.54|7
1646553530000|2022-03-06 07:58:50|293.43|290.53|293.46|290.56|293.46|290.56|293.43|290.53|6
1646553540000|2022-03-06 07:59:00|293.44|290.54|293.48|290.58|293.48|290.58|293.44|290.54|4
1646553550000|2022-03-06 07:59:10|293.49|290.59|293.61|290.71|293.61|290.71|293.49|290.59|11
1646553560000|2022-03-06 07:59:20|293.62|290.72|293.65|290.75|293.68|290.78|293.59|290.69|14
1646553570000|2022-03-06 07:59:30|293.66|290.76|293.65|290.75|293.68|290.78|293.65|290.75|8
1646553580000|2022-03-06 07:59:40|293.66|290.76|293.56|290.66|293.68|290.78|293.56|290.66|10
1646553590000|2022-03-06 07:59:50|293.55|290.65|293.57|290.67|293.57|290.67|293.51|290.61|13
1646553600000|2022-03-06 08:00:00|293.58|290.68|293.58|290.68|293.58|290.68|293.56|290.66|4
1646553610000|2022-03-06 08:00:10|293.54|290.64|293.44|290.54|293.57|290.67|293.44|290.54|17
1646553620000|2022-03-06 08:00:20|293.42|290.52|293.42|290.52|293.43|290.53|293.4|290.5|16
1646553630000|2022-03-06 08:00:30|293.43|290.53|293.31|290.41|293.43|290.53|293.3|290.4|19
1646553640000|2022-03-06 08:00:40|293.3|290.4|293.24|290.34|293.31|290.41|293.22|290.32|14
1646553650000|2022-03-06 08:00:50|293.25|290.35|293.23|290.33|293.25|290.35|293.23|290.33|2
1646553660000|2022-03-06 08:01:00|293.22|290.32|293.22|290.32|293.23|290.33|293.22|290.32|3
1646553670000|2022-03-06 08:01:10|293.21|290.31|293.16|290.26|293.23|290.33|293.16|290.26|7
1646553680000|2022-03-06 08:01:20|293.17|290.27|293.27|290.37|293.27|290.37|293.17|290.27|9
1646553690000|2022-03-06 08:01:30|293.26|290.36|293.27|290.37|293.27|290.37|293.26|290.36|4
1646553700000|2022-03-06 08:01:40|293.28|290.38|293.26|290.36|293.3|290.4|293.25|290.35|13
1646553710000|2022-03-06 08:01:50|293.27|290.37|293.25|290.35|293.27|290.37|293.25|290.35|10
1646553720000|2022-03-06 08:02:00|293.26|290.36|293.26|290.36|293.27|290.37|293.26|290.36|5
1646553730000|2022-03-06 08:02:10|293.27|290.37|293.22|290.32|293.27|290.37|293.21|290.31|12
1646553740000|2022-03-06 08:02:20|293.21|290.31|293.26|290.36|293.29|290.39|293.21|290.31|11
1646553750000|2022-03-06 08:02:30|293.25|290.35|293.19|290.29|293.25|290.35|293.19|290.29|7
1646553760000|2022-03-06 08:02:40|293.2|290.3|293.21|290.31|293.21|290.31|293.2|290.3|6
1646553770000|2022-03-06 08:02:50|293.2|290.3|293.2|290.3|293.21|290.31|293.19|290.29|7
1646553780000|2022-03-06 08:03:00|293.21|290.31|293.21|290.31|293.21|290.31|293.2|290.3|11
1646553790000|2022-03-06 08:03:10|293.2|290.3|293.18|290.28|293.21|290.31|293.17|290.27|6
1646553800000|2022-03-06 08:03:20|293.19|290.29|293.2|290.3|293.2|290.3|293.19|290.29|10
1646553810000|2022-03-06 08:03:30|293.19|290.29|293.2|290.3|293.2|290.3|293.19|290.29|10
1646553820000|2022-03-06 08:03:40|293.19|290.29|293.09|290.19|293.19|290.29|293.07|290.17|16
1646553830000|2022-03-06 08:03:50|293.08|290.18|293.11|290.21|293.12|290.22|293.07|290.17|20
1646553840000|2022-03-06 08:04:00|293.1|290.2|293.12|290.22|293.13|290.23|293.1|290.2|14
1646553850000|2022-03-06 08:04:10|293.11|290.21|293.13|290.23|293.14|290.24|293.11|290.21|13
1646553860000|2022-03-06 08:04:20|293.14|290.24|293.14|290.24|293.14|290.24|293.11|290.21|13
1646553870000|2022-03-06 08:04:30|293.13|290.23|293.13|290.23|293.13|290.23|293.11|290.21|3
1646553880000|2022-03-06 08:04:40|293.11|290.21|293.14|290.24|293.19|290.29|293.08|290.18|15
1646553890000|2022-03-06 08:04:50|293.15|290.25|293.18|290.28|293.2|290.3|293.14|290.24|9
1646553900000|2022-03-06 08:05:00|293.16|290.26|293.16|290.26|293.17|290.27|293.16|290.26|3
1646553910000|2022-03-06 08:05:10|293.15|290.25|293.15|290.25|293.15|290.25|293.14|290.24|5
1646553920000|2022-03-06 08:05:20|293.14|290.24|293.15|290.25|293.15|290.25|293.14|290.24|4
1646553930000|2022-03-06 08:05:30|293.14|290.24|293.14|290.24|293.15|290.25|293.11|290.21|11
1646553940000|2022-03-06 08:05:40|293.13|290.23|293.13|290.23|293.14|290.24|293.11|290.21|7
1646553950000|2022-03-06 08:05:50|293.1|290.2|293.09|290.19|293.13|290.23|293.09|290.19|16
1646553960000|2022-03-06 08:06:00|293.1|290.2|293.01|290.11|293.12|290.22|292.98|290.08|18
1646553970000|2022-03-06 08:06:10|293|290.1|292.99|290.09|293|290.1|292.98|290.08|13
1646553980000|2022-03-06 08:06:20|293|290.1|293|290.1|293.02|290.12|292.98|290.08|8
1646553990000|2022-03-06 08:06:30|292.99|290.09|292.99|290.09|293|290.1|292.98|290.08|13
1646554000000|2022-03-06 08:06:40|292.98|290.08|292.89|289.99|292.99|290.09|292.87|289.97|19
1646554010000|2022-03-06 08:06:50|292.88|289.98|292.9|290|292.9|290|292.87|289.97|17
1646554020000|2022-03-06 08:07:00|292.88|289.98|292.87|289.97|292.88|289.98|292.84|289.94|11
1646554030000|2022-03-06 08:07:10|292.86|289.96|292.83|289.93|292.87|289.97|292.8|289.9|21
1646554040000|2022-03-06 08:07:20|292.82|289.92|292.86|289.96|292.89|289.99|292.82|289.92|15
1646554050000|2022-03-06 08:07:30|292.84|289.94|292.79|289.89|292.86|289.96|292.79|289.89|16
1646554060000|2022-03-06 08:07:40|292.8|289.9|292.71|289.81|292.8|289.9|292.71|289.81|15
1646554070000|2022-03-06 08:07:50|292.72|289.82|292.68|289.78|292.73|289.83|292.68|289.78|12
1646554080000|2022-03-06 08:08:00|292.71|289.81|292.71|289.81|292.71|289.81|292.7|289.8|5
1646554090000|2022-03-06 08:08:10|292.72|289.82|292.55|289.65|292.72|289.82|292.55|289.65|19
1646554100000|2022-03-06 08:08:20|292.54|289.64|292.15|289.25|292.59|289.69|292.15|289.25|16
1646554110000|2022-03-06 08:08:30|292.17|289.27|292.18|289.28|292.22|289.32|292.14|289.24|15
1646554120000|2022-03-06 08:08:40|292.19|289.29|292.19|289.29|292.22|289.32|292.15|289.25|14
1646554130000|2022-03-06 08:08:50|292.15|289.25|292.16|289.26|292.16|289.26|292.07|289.17|15
1646554140000|2022-03-06 08:09:00|292.15|289.25|292.19|289.29|292.19|289.29|292.15|289.25|12
1646554150000|2022-03-06 08:09:10|292.2|289.3|292.15|289.25|292.2|289.3|292.15|289.25|6
1646554160000|2022-03-06 08:09:20|292.13|289.23|292.08|289.18|292.18|289.28|292.08|289.18|11
1646554170000|2022-03-06 08:09:30|292.09|289.19|292.09|289.19|292.1|289.2|292.08|289.18|11
1646554180000|2022-03-06 08:09:40|292.1|289.2|292.14|289.24|292.16|289.26|292.09|289.19|8
1646554190000|2022-03-06 08:09:50|292.16|289.26|292.15|289.25|292.16|289.26|292.13|289.23|9
1646554200000|2022-03-06 08:10:00|292.16|289.26|292.17|289.27|292.18|289.28|292.14|289.24|9
1646554210000|2022-03-06 08:10:10|292.18|289.28|292.24|289.34|292.24|289.34|292.18|289.28|5
1646554220000|2022-03-06 08:10:20|292.22|289.32|292.24|289.34|292.24|289.34|292.22|289.32|3
1646554230000|2022-03-06 08:10:30|292.23|289.33|292.24|289.34|292.24|289.34|292.22|289.32|8
1646554240000|2022-03-06 08:10:40|292.23|289.33|292.24|289.34|292.25|289.35|292.23|289.33|4
1646554250000|2022-03-06 08:10:50|292.25|289.35|292.36|289.46|292.36|289.46|292.25|289.35|5
1646554260000|2022-03-06 08:11:00|292.35|289.45|292.49|289.59|292.51|289.61|292.34|289.44|15
1646554270000|2022-03-06 08:11:10|292.51|289.61|292.48|289.58|292.53|289.63|292.47|289.57|10
1646554280000|2022-03-06 08:11:20|292.49|289.59|292.52|289.62|292.56|289.66|292.48|289.58|14
1646554290000|2022-03-06 08:11:30|292.53|289.63|292.43|289.53|292.55|289.65|292.4|289.5|15
1646554300000|2022-03-06 08:11:40|292.42|289.52|292.34|289.44|292.42|289.52|292.33|289.43|13
1646554310000|2022-03-06 08:11:50|292.32|289.42|292.31|289.41|292.32|289.42|292.31|289.41|2
1646554320000|2022-03-06 08:12:00|292.32|289.42|292.38|289.48|292.38|289.48|292.31|289.41|9
1646554330000|2022-03-06 08:12:10|292.36|289.46|292.37|289.47|292.39|289.49|292.36|289.46|9
1646554350000|2022-03-06 08:12:30|292.36|289.46|292.33|289.43|292.38|289.48|292.31|289.41|18
1646554360000|2022-03-06 08:12:40|292.34|289.44|292.34|289.44|292.34|289.44|292.32|289.42|9
1646554370000|2022-03-06 08:12:50|292.32|289.42|292.35|289.45|292.35|289.45|292.32|289.42|13
1646554380000|2022-03-06 08:13:00|292.36|289.46|292.43|289.53|292.44|289.54|292.36|289.46|16
1646554390000|2022-03-06 08:13:10|292.4|289.5|292.44|289.54|292.44|289.54|292.39|289.49|16
1646554400000|2022-03-06 08:13:20|292.46|289.56|292.48|289.58|292.51|289.61|292.41|289.51|21
1646554410000|2022-03-06 08:13:30|292.51|289.61|292.55|289.65|292.56|289.66|292.51|289.61|12
1646554420000|2022-03-06 08:13:40|292.54|289.64|292.54|289.64|292.54|289.64|292.52|289.62|8
1646554430000|2022-03-06 08:13:50|292.51|289.61|292.44|289.54|292.53|289.63|292.41|289.51|11
1646554440000|2022-03-06 08:14:00|292.43|289.53|292.45|289.55|292.45|289.55|292.43|289.53|3
1646554450000|2022-03-06 08:14:10|292.46|289.56|292.47|289.57|292.47|289.57|292.42|289.52|10
1646554460000|2022-03-06 08:14:20|292.44|289.54|292.43|289.53|292.47|289.57|292.43|289.53|7
1646554470000|2022-03-06 08:14:30|292.42|289.52|292.44|289.54|292.47|289.57|292.41|289.51|13
1646554480000|2022-03-06 08:14:40|292.43|289.53|292.46|289.56|292.46|289.56|292.43|289.53|6
1646554490000|2022-03-06 08:14:50|292.45|289.55|292.51|289.61|292.52|289.62|292.45|289.55|9
1646554500000|2022-03-06 08:15:00|292.52|289.62|292.51|289.61|292.52|289.62|292.5|289.6|10
1646554510000|2022-03-06 08:15:10|292.52|289.62|292.51|289.61|292.52|289.62|292.51|289.61|2
1646554520000|2022-03-06 08:15:20|292.52|289.62|292.45|289.55|292.52|289.62|292.44|289.54|13
1646554530000|2022-03-06 08:15:30|292.46|289.56|292.48|289.58|292.48|289.58|292.43|289.53|12
1646554540000|2022-03-06 08:15:40|292.46|289.56|292.48|289.58|292.48|289.58|292.43|289.53|11
1646554550000|2022-03-06 08:15:50|292.47|289.57|292.47|289.57|292.48|289.58|292.43|289.53|22
1646554560000|2022-03-06 08:16:00|292.48|289.58|292.4|289.5|292.48|289.58|292.37|289.47|21
1646554570000|2022-03-06 08:16:10|292.41|289.51|292.34|289.44|292.41|289.51|292.32|289.42|12
1646554580000|2022-03-06 08:16:20|292.31|289.41|292.34|289.44|292.34|289.44|292.31|289.41|4
1646554590000|2022-03-06 08:16:30|292.32|289.42|292.38|289.48|292.42|289.52|292.32|289.42|11
1646554600000|2022-03-06 08:16:40|292.39|289.49|292.34|289.44|292.39|289.49|292.34|289.44|15
1646554610000|2022-03-06 08:16:50|292.37|289.47|292.33|289.43|292.37|289.47|292.33|289.43|10
1646554620000|2022-03-06 08:17:00|292.31|289.41|292.31|289.41|292.36|289.46|292.31|289.41|8
1646554630000|2022-03-06 08:17:10|292.33|289.43|292.39|289.49|292.43|289.53|292.33|289.43|12
1646554640000|2022-03-06 08:17:20|292.4|289.5|292.35|289.45|292.4|289.5|292.33|289.43|15
1646554650000|2022-03-06 08:17:30|292.34|289.44|292.35|289.45|292.35|289.45|292.34|289.44|6
1646554660000|2022-03-06 08:17:40|292.36|289.46|292.36|289.46|292.36|289.46|292.35|289.45|9
1646554670000|2022-03-06 08:17:50|292.35|289.45|292.36|289.46|292.36|289.46|292.35|289.45|18
1646554680000|2022-03-06 08:18:00|292.35|289.45|292.36|289.46|292.37|289.47|292.35|289.45|6
1646554690000|2022-03-06 08:18:10|292.35|289.45|292.37|289.47|292.38|289.48|292.35|289.45|11
1646554700000|2022-03-06 08:18:20|292.36|289.46|292.41|289.51|292.41|289.51|292.36|289.46|8
1646554720000|2022-03-06 08:18:40|292.42|289.52|292.44|289.54|292.44|289.54|292.42|289.52|9
1646554730000|2022-03-06 08:18:50|292.41|289.51|292.46|289.56|292.47|289.57|292.41|289.51|8
1646554740000|2022-03-06 08:19:00|292.47|289.57|292.47|289.57|292.48|289.58|292.46|289.56|11
1646554750000|2022-03-06 08:19:10|292.45|289.55|292.47|289.57|292.47|289.57|292.45|289.55|19
1646554760000|2022-03-06 08:19:20|292.49|289.59|292.54|289.64|292.56|289.66|292.45|289.55|22
1646554770000|2022-03-06 08:19:30|292.55|289.65|292.55|289.65|292.57|289.67|292.51|289.61|22
1646554780000|2022-03-06 08:19:40|292.56|289.66|292.56|289.66|292.56|289.66|292.56|289.66|1
1646554790000|2022-03-06 08:19:50|292.55|289.65|292.6|289.7|292.6|289.7|292.55|289.65|3
1646554800000|2022-03-06 08:20:00|292.58|289.68|292.6|289.7|292.6|289.7|292.57|289.67|5
1646554810000|2022-03-06 08:20:10|292.59|289.69|292.59|289.69|292.6|289.7|292.57|289.67|7
1646554820000|2022-03-06 08:20:20|292.58|289.68|292.56|289.66|292.58|289.68|292.55|289.65|11
1646554830000|2022-03-06 08:20:30|292.57|289.67|292.56|289.66|292.57|289.67|292.55|289.65|6
1646554840000|2022-03-06 08:20:40|292.55|289.65|292.56|289.66|292.56|289.66|292.55|289.65|8
1646554860000|2022-03-06 08:21:00|292.57|289.67|292.56|289.66|292.57|289.67|292.56|289.66|2
1646554870000|2022-03-06 08:21:10|292.55|289.65|292.47|289.57|292.55|289.65|292.46|289.56|9
1646554880000|2022-03-06 08:21:20|292.46|289.56|292.46|289.56|292.46|289.56|292.43|289.53|3
1646554890000|2022-03-06 08:21:30|292.47|289.57|292.44|289.54|292.47|289.57|292.44|289.54|20
1646554900000|2022-03-06 08:21:40|292.47|289.57|292.55|289.65|292.55|289.65|292.44|289.54|18
1646554910000|2022-03-06 08:21:50|292.54|289.64|292.53|289.63|292.55|289.65|292.51|289.61|4
1646554920000|2022-03-06 08:22:00|292.54|289.64|292.52|289.62|292.55|289.65|292.51|289.61|7
1646554930000|2022-03-06 08:22:10|292.51|289.61|292.53|289.63|292.54|289.64|292.51|289.61|11
1646554940000|2022-03-06 08:22:20|292.52|289.62|292.54|289.64|292.54|289.64|292.52|289.62|5
1646554950000|2022-03-06 08:22:30|292.56|289.66|292.59|289.69|292.59|289.69|292.54|289.64|16
1646554960000|2022-03-06 08:22:40|292.55|289.65|292.55|289.65|292.57|289.67|292.55|289.65|15
1646554970000|2022-03-06 08:22:50|292.56|289.66|292.56|289.66|292.56|289.66|292.55|289.65|21
1646554980000|2022-03-06 08:23:00|292.55|289.65|292.56|289.66|292.56|289.66|292.55|289.65|2
1646554990000|2022-03-06 08:23:10|292.57|289.67|292.6|289.7|292.68|289.78|292.56|289.66|16
1646555000000|2022-03-06 08:23:20|292.58|289.68|292.32|289.42|292.59|289.69|292.32|289.42|13
1646555010000|2022-03-06 08:23:30|292.26|289.36|292.19|289.29|292.26|289.36|292.09|289.19|20
1646555020000|2022-03-06 08:23:40|292.18|289.28|292.07|289.17|292.2|289.3|292.07|289.17|12
1646555030000|2022-03-06 08:23:50|292.08|289.18|292.08|289.18|292.09|289.19|292.04|289.14|10
1646555040000|2022-03-06 08:24:00|292.07|289.17|292.08|289.18|292.12|289.22|292.04|289.14|12
1646555050000|2022-03-06 08:24:10|292.11|289.21|292.05|289.15|292.12|289.22|292.04|289.14|10
1646555060000|2022-03-06 08:24:20|292.06|289.16|292.16|289.26|292.16|289.26|292.05|289.15|17
1646555070000|2022-03-06 08:24:30|292.14|289.24|292.12|289.22|292.15|289.25|292.12|289.22|17
1646555080000|2022-03-06 08:24:40|292.15|289.25|292.12|289.22|292.16|289.26|292.12|289.22|6
1646555090000|2022-03-06 08:24:50|292.15|289.25|292.24|289.34|292.24|289.34|292.15|289.25|7
1646555100000|2022-03-06 08:25:00|292.23|289.33|292.26|289.36|292.27|289.37|292.21|289.31|10
1646555110000|2022-03-06 08:25:10|292.27|289.37|292.32|289.42|292.32|289.42|292.25|289.35|15
1646555120000|2022-03-06 08:25:20|292.36|289.46|292.54|289.64|292.54|289.64|292.35|289.45|15
1646555130000|2022-03-06 08:25:30|292.51|289.61|292.53|289.63|292.55|289.65|292.49|289.59|11
1646555140000|2022-03-06 08:25:40|292.55|289.65|292.61|289.71|292.64|289.74|292.51|289.61|16
1646555150000|2022-03-06 08:25:50|292.62|289.72|292.69|289.79|292.72|289.82|292.61|289.71|17
1646555160000|2022-03-06 08:26:00|292.7|289.8|292.72|289.82|292.72|289.82|292.66|289.76|15
1646555170000|2022-03-06 08:26:10|292.74|289.84|292.68|289.78|292.74|289.84|292.67|289.77|17
1646555180000|2022-03-06 08:26:20|292.67|289.77|292.67|289.77|292.72|289.82|292.65|289.75|14
1646555190000|2022-03-06 08:26:30|292.64|289.74|292.64|289.74|292.64|289.74|292.64|289.74|1
1646555200000|2022-03-06 08:26:40|292.65|289.75|292.65|289.75|292.68|289.78|292.65|289.75|9
1646555210000|2022-03-06 08:26:50|292.64|289.74|292.63|289.73|292.65|289.75|292.63|289.73|8
1646555220000|2022-03-06 08:27:00|292.64|289.74|292.65|289.75|292.65|289.75|292.63|289.73|8
1646555230000|2022-03-06 08:27:10|292.64|289.74|292.65|289.75|292.66|289.76|292.63|289.73|9
1646555240000|2022-03-06 08:27:20|292.66|289.76|292.69|289.79|292.72|289.82|292.66|289.76|13
1646555250000|2022-03-06 08:27:30|292.7|289.8|292.71|289.81|292.72|289.82|292.68|289.78|10
1646555260000|2022-03-06 08:27:40|292.72|289.82|292.66|289.76|292.72|289.82|292.65|289.75|16
1646555270000|2022-03-06 08:27:50|292.65|289.75|292.66|289.76|292.69|289.79|292.62|289.72|14
1646555280000|2022-03-06 08:28:00|292.65|289.75|292.52|289.62|292.66|289.76|292.51|289.61|16
1646555290000|2022-03-06 08:28:10|292.56|289.66|292.54|289.64|292.57|289.67|292.54|289.64|10
1646555300000|2022-03-06 08:28:20|292.57|289.67|292.58|289.68|292.6|289.7|292.55|289.65|19
1646555310000|2022-03-06 08:28:30|292.64|289.74|292.65|289.75|292.67|289.77|292.64|289.74|12
1646555320000|2022-03-06 08:28:40|292.66|289.76|292.65|289.75|292.67|289.77|292.63|289.73|10
1646555330000|2022-03-06 08:28:50|292.7|289.8|292.69|289.79|292.7|289.8|292.68|289.78|12
1646555340000|2022-03-06 08:29:00|292.62|289.72|292.61|289.71|292.62|289.72|292.6|289.7|3
1646555350000|2022-03-06 08:29:10|292.62|289.72|292.64|289.74|292.67|289.77|292.62|289.72|9
1646555360000|2022-03-06 08:29:20|292.65|289.75|292.66|289.76|292.67|289.77|292.65|289.75|6
1646555370000|2022-03-06 08:29:30|292.63|289.73|292.55|289.65|292.65|289.75|292.55|289.65|9
1646555380000|2022-03-06 08:29:40|292.54|289.64|292.54|289.64|292.55|289.65|292.54|289.64|3
1646555390000|2022-03-06 08:29:50|292.55|289.65|292.56|289.66|292.56|289.66|292.53|289.63|9
1646555400000|2022-03-06 08:30:00|292.55|289.65|292.75|289.85|292.75|289.85|292.55|289.65|13
1646555410000|2022-03-06 08:30:10|292.72|289.82|292.7|289.8|292.73|289.83|292.66|289.76|10
1646555420000|2022-03-06 08:30:20|292.71|289.81|292.75|289.85|292.76|289.86|292.71|289.81|12
1646555430000|2022-03-06 08:30:30|292.74|289.84|292.76|289.86|292.76|289.86|292.71|289.81|13
1646555440000|2022-03-06 08:30:40|292.77|289.87|292.76|289.86|292.8|289.9|292.75|289.85|13
1646555450000|2022-03-06 08:30:50|292.77|289.87|292.72|289.82|292.79|289.89|292.72|289.82|13
1646555460000|2022-03-06 08:31:00|292.71|289.81|292.75|289.85|292.75|289.85|292.68|289.78|14
1646555470000|2022-03-06 08:31:10|292.77|289.87|292.84|289.94|292.85|289.95|292.76|289.86|10
1646555480000|2022-03-06 08:31:20|292.83|289.93|292.84|289.94|292.84|289.94|292.81|289.91|8
1646555490000|2022-03-06 08:31:30|292.85|289.95|292.93|290.03|292.94|290.04|292.83|289.93|11
1646555500000|2022-03-06 08:31:40|292.89|289.99|292.89|289.99|292.9|290|292.88|289.98|5
1646555510000|2022-03-06 08:31:50|292.92|290.02|292.92|290.02|292.92|290.02|292.92|290.02|1
1646555520000|2022-03-06 08:32:00|292.9|290|292.89|289.99|292.93|290.03|292.89|289.99|7
1646555530000|2022-03-06 08:32:10|292.88|289.98|292.89|289.99|292.89|289.99|292.86|289.96|7
1646555540000|2022-03-06 08:32:20|292.88|289.98|292.78|289.88|292.88|289.98|292.78|289.88|12
1646555550000|2022-03-06 08:32:30|292.77|289.87|292.73|289.83|292.77|289.87|292.73|289.83|8
1646555570000|2022-03-06 08:32:50|292.74|289.84|292.78|289.88|292.8|289.9|292.74|289.84|10
1646555580000|2022-03-06 08:33:00|292.79|289.89|292.63|289.73|292.79|289.89|292.63|289.73|17
1646555590000|2022-03-06 08:33:10|292.62|289.72|292.58|289.68|292.62|289.72|292.57|289.67|16
1646555600000|2022-03-06 08:33:20|292.59|289.69|292.53|289.63|292.59|289.69|292.53|289.63|10
1646555610000|2022-03-06 08:33:30|292.55|289.65|292.53|289.63|292.55|289.65|292.51|289.61|8
1646555620000|2022-03-06 08:33:40|292.54|289.64|292.52|289.62|292.54|289.64|292.51|289.61|13
1646555630000|2022-03-06 08:33:50|292.54|289.64|292.48|289.58|292.54|289.64|292.48|289.58|3
1646555640000|2022-03-06 08:34:00|292.45|289.55|292.35|289.45|292.45|289.55|292.35|289.45|15
1646555650000|2022-03-06 08:34:10|292.3|289.4|291.99|289.09|292.33|289.43|291.95|289.05|21
1646555660000|2022-03-06 08:34:20|292.02|289.12|291.91|289.01|292.08|289.18|291.91|289.01|6
1646555670000|2022-03-06 08:34:30|291.9|289|292.07|289.17|292.07|289.17|291.9|289|18
1646555680000|2022-03-06 08:34:40|292|289.1|292.04|289.14|292.09|289.19|292|289.1|17
1646555690000|2022-03-06 08:34:50|292.05|289.15|292.02|289.12|292.09|289.19|292.02|289.12|17
1646555700000|2022-03-06 08:35:00|292.01|289.11|291.93|289.03|292.04|289.14|291.9|289|15
1646555710000|2022-03-06 08:35:10|291.94|289.04|292.08|289.18|292.08|289.18|291.94|289.04|12
1646555720000|2022-03-06 08:35:20|292.05|289.15|292.08|289.18|292.08|289.18|292.04|289.14|11
1646555730000|2022-03-06 08:35:30|292.06|289.16|292.03|289.13|292.06|289.16|292.03|289.13|3
1646555740000|2022-03-06 08:35:40|291.98|289.08|292.02|289.12|292.03|289.13|291.98|289.08|9
1646555750000|2022-03-06 08:35:50|292.03|289.13|291.97|289.07|292.03|289.13|291.97|289.07|23
1646555760000|2022-03-06 08:36:00|291.96|289.06|291.98|289.08|292|289.1|291.96|289.06|13
1646555770000|2022-03-06 08:36:10|291.99|289.09|291.9|289|291.99|289.09|291.9|289|14
1646555780000|2022-03-06 08:36:20|291.83|288.93|291.91|289.01|291.91|289.01|291.79|288.89|19
1646555790000|2022-03-06 08:36:30|291.9|289|291.93|289.03|291.93|289.03|291.88|288.98|13
1646555800000|2022-03-06 08:36:40|291.94|289.04|291.95|289.05|291.97|289.07|291.92|289.02|16
1646555810000|2022-03-06 08:36:50|291.92|289.02|291.93|289.03|291.97|289.07|291.92|289.02|13
1646555820000|2022-03-06 08:37:00|291.92|289.02|291.91|289.01|291.94|289.04|291.91|289.01|11
1646555830000|2022-03-06 08:37:10|291.93|289.03|291.93|289.03|291.93|289.03|291.93|289.03|1
1646555840000|2022-03-06 08:37:20|291.92|289.02|291.9|289|291.92|289.02|291.82|288.92|11
1646555850000|2022-03-06 08:37:30|291.91|289.01|291.93|289.03|291.93|289.03|291.88|288.98|11
1646555860000|2022-03-06 08:37:40|291.94|289.04|291.9|289|291.95|289.05|291.9|289|8
1646555870000|2022-03-06 08:37:50|291.91|289.01|291.92|289.02|291.92|289.02|291.91|289.01|2
1646555880000|2022-03-06 08:38:00|291.9|289|291.89|288.99|291.92|289.02|291.88|288.98|7
1646555890000|2022-03-06 08:38:10|291.88|288.98|291.91|289.01|291.91|289.01|291.88|288.98|15
1646555900000|2022-03-06 08:38:20|291.9|289|291.9|289|291.92|289.02|291.88|288.98|13
1646555910000|2022-03-06 08:38:30|291.89|288.99|291.93|289.03|291.95|289.05|291.89|288.99|15
1646555920000|2022-03-06 08:38:40|291.94|289.04|291.94|289.04|291.95|289.05|291.93|289.03|9
1646555930000|2022-03-06 08:38:50|291.93|289.03|291.93|289.03|291.94|289.04|291.9|289|7
1646555940000|2022-03-06 08:39:00|291.92|289.02|291.96|289.06|291.97|289.07|291.92|289.02|17
1646555950000|2022-03-06 08:39:10|291.93|289.03|292.01|289.11|292.02|289.12|291.93|289.03|15
1646555960000|2022-03-06 08:39:20|292|289.1|291.92|289.02|292.01|289.11|291.92|289.02|8
1646555970000|2022-03-06 08:39:30|291.91|289.01|291.93|289.03|291.94|289.04|291.89|288.99|16
1646555980000|2022-03-06 08:39:40|291.94|289.04|291.96|289.06|291.96|289.06|291.92|289.02|6
1646555990000|2022-03-06 08:39:50|291.97|289.07|291.97|289.07|291.99|289.09|291.95|289.05|9
1646556000000|2022-03-06 08:40:00|291.95|289.05|291.99|289.09|291.99|289.09|291.95|289.05|13
1646556010000|2022-03-06 08:40:10|291.97|289.07|291.95|289.05|291.98|289.08|291.94|289.04|9
1646556020000|2022-03-06 08:40:20|291.96|289.06|291.99|289.09|292.02|289.12|291.96|289.06|10
1646556030000|2022-03-06 08:40:30|292|289.1|292.01|289.11|292.02|289.12|291.99|289.09|12
1646556040000|2022-03-06 08:40:40|292|289.1|292.01|289.11|292.01|289.11|291.99|289.09|6
1646556050000|2022-03-06 08:40:50|292.02|289.12|291.93|289.03|292.02|289.12|291.92|289.02|13
1646556060000|2022-03-06 08:41:00|291.94|289.04|291.93|289.03|291.94|289.04|291.91|289.01|18
1646556070000|2022-03-06 08:41:10|291.92|289.02|291.91|289.01|291.93|289.03|291.91|289.01|4
1646556080000|2022-03-06 08:41:20|291.9|289|291.91|289.01|291.91|289.01|291.9|289|2
1646556090000|2022-03-06 08:41:30|291.92|289.02|291.93|289.03|291.93|289.03|291.92|289.02|6
1646556100000|2022-03-06 08:41:40|291.91|289.01|291.93|289.03|291.93|289.03|291.91|289.01|8
1646556110000|2022-03-06 08:41:50|291.92|289.02|291.93|289.03|291.93|289.03|291.92|289.02|2
1646556120000|2022-03-06 08:42:00|291.92|289.02|291.98|289.08|292|289.1|291.92|289.02|8
1646556130000|2022-03-06 08:42:10|291.99|289.09|291.96|289.06|291.99|289.09|291.96|289.06|4
1646556140000|2022-03-06 08:42:20|291.97|289.07|291.98|289.08|291.99|289.09|291.97|289.07|6
1646556150000|2022-03-06 08:42:30|291.95|289.05|291.95|289.05|291.96|289.06|291.95|289.05|3
1646556160000|2022-03-06 08:42:40|291.96|289.06|291.94|289.04|291.97|289.07|291.94|289.04|13
1646556170000|2022-03-06 08:42:50|291.95|289.05|291.95|289.05|291.96|289.06|291.95|289.05|7
1646556180000|2022-03-06 08:43:00|291.96|289.06|291.97|289.07|292|289.1|291.95|289.05|12
1646556190000|2022-03-06 08:43:10|291.98|289.08|291.94|289.04|291.98|289.08|291.93|289.03|13
1646556200000|2022-03-06 08:43:20|291.95|289.05|291.93|289.03|291.96|289.06|291.93|289.03|10
1646556210000|2022-03-06 08:43:30|291.94|289.04|291.94|289.04|291.94|289.04|291.93|289.03|7
1646556220000|2022-03-06 08:43:40|291.92|289.02|291.93|289.03|291.94|289.04|291.92|289.02|4
1646556230000|2022-03-06 08:43:50|291.91|289.01|291.91|289.01|291.92|289.02|291.91|289.01|3
1646556240000|2022-03-06 08:44:00|291.93|289.03|291.94|289.04|291.94|289.04|291.93|289.03|2
1646556250000|2022-03-06 08:44:10|291.93|289.03|291.92|289.02|291.94|289.04|291.9|289|12
1646556260000|2022-03-06 08:44:20|291.91|289.01|291.87|288.97|291.91|289.01|291.87|288.97|2
1646556270000|2022-03-06 08:44:30|291.86|288.96|291.89|288.99|291.9|289|291.86|288.96|5
1646556280000|2022-03-06 08:44:40|291.91|289.01|291.95|289.05|291.99|289.09|291.89|288.99|15
1646556290000|2022-03-06 08:44:50|291.94|289.04|291.91|289.01|291.94|289.04|291.89|288.99|11
1646556300000|2022-03-06 08:45:00|291.9|289|291.9|289|291.91|289.01|291.9|289|15
1646556310000|2022-03-06 08:45:10|291.91|289.01|291.91|289.01|291.91|289.01|291.91|289.01|1
1646556320000|2022-03-06 08:45:20|291.92|289.02|291.91|289.01|291.92|289.02|291.91|289.01|2
1646556330000|2022-03-06 08:45:30|291.92|289.02|291.94|289.04|291.94|289.04|291.92|289.02|3
1646556340000|2022-03-06 08:45:40|291.99|289.09|291.97|289.07|291.99|289.09|291.94|289.04|15
1646556350000|2022-03-06 08:45:50|291.95|289.05|291.98|289.08|291.98|289.08|291.95|289.05|7
1646556360000|2022-03-06 08:46:00|291.99|289.09|291.97|289.07|292|289.1|291.95|289.05|18
1646556370000|2022-03-06 08:46:10|291.98|289.08|292.08|289.18|292.13|289.23|291.97|289.07|22
1646556380000|2022-03-06 08:46:20|292.09|289.19|292.12|289.22|292.13|289.23|292.09|289.19|9
1646556390000|2022-03-06 08:46:30|292.11|289.21|292.07|289.17|292.12|289.22|292.05|289.15|15
1646556410000|2022-03-06 08:46:50|292.06|289.16|292.06|289.16|292.07|289.17|292.04|289.14|22
1646556420000|2022-03-06 08:47:00|292.05|289.15|292.05|289.15|292.09|289.19|292.04|289.14|14
1646556430000|2022-03-06 08:47:10|292.09|289.19|292.05|289.15|292.09|289.19|292.05|289.15|2
1646556440000|2022-03-06 08:47:20|292.06|289.16|292.04|289.14|292.06|289.16|292.04|289.14|4
1646556450000|2022-03-06 08:47:30|292.05|289.15|292.04|289.14|292.06|289.16|292.04|289.14|3
1646556460000|2022-03-06 08:47:40|292.05|289.15|292.05|289.15|292.05|289.15|292.05|289.15|1
1646556480000|2022-03-06 08:48:00|292.04|289.14|291.95|289.05|292.04|289.14|291.95|289.05|9
1646556490000|2022-03-06 08:48:10|291.96|289.06|291.87|288.97|291.97|289.07|291.85|288.95|10
1646556500000|2022-03-06 08:48:20|291.89|288.99|291.86|288.96|291.9|289|291.86|288.96|11
1646556510000|2022-03-06 08:48:30|291.85|288.95|291.85|288.95|291.85|288.95|291.85|288.95|1
1646556520000|2022-03-06 08:48:40|291.84|288.94|291.74|288.84|291.84|288.94|291.73|288.83|10
1646556530000|2022-03-06 08:48:50|291.72|288.82|291.73|288.83|291.76|288.86|291.72|288.82|11
1646556540000|2022-03-06 08:49:00|291.72|288.82|291.77|288.87|291.78|288.88|291.72|288.82|8
1646556550000|2022-03-06 08:49:10|291.78|288.88|291.78|288.88|291.78|288.88|291.76|288.86|7
1646556560000|2022-03-06 08:49:20|291.77|288.87|291.75|288.85|291.77|288.87|291.74|288.84|8
1646556570000|2022-03-06 08:49:30|291.74|288.84|291.63|288.73|291.74|288.84|291.63|288.73|14
1646556580000|2022-03-06 08:49:40|291.64|288.74|291.64|288.74|291.65|288.75|291.62|288.72|12
1646556590000|2022-03-06 08:49:50|291.63|288.73|291.64|288.74|291.65|288.75|291.63|288.73|4
1646556600000|2022-03-06 08:50:00|291.65|288.75|291.65|288.75|291.78|288.88|291.65|288.75|15
1646556610000|2022-03-06 08:50:10|291.64|288.74|291.63|288.73|291.64|288.74|291.61|288.71|9
1646556620000|2022-03-06 08:50:20|291.62|288.72|291.68|288.78|291.7|288.8|291.61|288.71|13
1646556630000|2022-03-06 08:50:30|291.69|288.79|291.68|288.78|291.69|288.79|291.66|288.76|10
1646556640000|2022-03-06 08:50:40|291.66|288.76|291.63|288.73|291.68|288.78|291.61|288.71|20
1646556650000|2022-03-06 08:50:50|291.62|288.72|291.67|288.77|291.7|288.8|291.61|288.71|19
1646556660000|2022-03-06 08:51:00|291.66|288.76|291.64|288.74|291.66|288.76|291.61|288.71|9
1646556670000|2022-03-06 08:51:10|291.65|288.75|291.68|288.78|291.72|288.82|291.64|288.74|15
1646556680000|2022-03-06 08:51:20|291.67|288.77|291.68|288.78|291.69|288.79|291.66|288.76|20
1646556690000|2022-03-06 08:51:30|291.67|288.77|291.68|288.78|291.69|288.79|291.67|288.77|22
1646556700000|2022-03-06 08:51:40|291.69|288.79|291.74|288.84|291.74|288.84|291.66|288.76|13
1646556710000|2022-03-06 08:51:50|291.71|288.81|291.62|288.72|291.71|288.81|291.62|288.72|17
1646556720000|2022-03-06 08:52:00|291.6|288.7|291.67|288.77|291.7|288.8|291.6|288.7|14
1646556730000|2022-03-06 08:52:10|291.66|288.76|291.67|288.77|291.69|288.79|291.66|288.76|11
1646556740000|2022-03-06 08:52:20|291.66|288.76|291.61|288.71|291.68|288.78|291.6|288.7|14
1646556750000|2022-03-06 08:52:30|291.62|288.72|291.63|288.73|291.65|288.75|291.61|288.71|7
1646556760000|2022-03-06 08:52:40|291.65|288.75|291.68|288.78|291.68|288.78|291.63|288.73|5
1646556770000|2022-03-06 08:52:50|291.67|288.77|291.64|288.74|291.68|288.78|291.63|288.73|10
1646556780000|2022-03-06 08:53:00|291.63|288.73|291.62|288.72|291.65|288.75|291.6|288.7|11
1646556790000|2022-03-06 08:53:10|291.61|288.71|291.66|288.76|291.66|288.76|291.61|288.71|7
1646556800000|2022-03-06 08:53:20|291.63|288.73|291.66|288.76|291.66|288.76|291.63|288.73|11
1646556810000|2022-03-06 08:53:30|291.65|288.75|291.66|288.76|291.66|288.76|291.63|288.73|7
1646556820000|2022-03-06 08:53:40|291.65|288.75|291.66|288.76|291.66|288.76|291.65|288.75|6
1646556840000|2022-03-06 08:54:00|291.63|288.73|291.65|288.75|291.66|288.76|291.63|288.73|6
1646556850000|2022-03-06 08:54:10|291.66|288.76|291.64|288.74|291.66|288.76|291.63|288.73|13
1646556860000|2022-03-06 08:54:20|291.63|288.73|291.69|288.79|291.7|288.8|291.62|288.72|13
1646556870000|2022-03-06 08:54:30|291.68|288.78|291.68|288.78|291.68|288.78|291.66|288.76|8
1646556880000|2022-03-06 08:54:40|291.67|288.77|291.71|288.81|291.71|288.81|291.65|288.75|19
1646556890000|2022-03-06 08:54:50|291.73|288.83|291.71|288.81|291.74|288.84|291.7|288.8|19
1646556900000|2022-03-06 08:55:00|291.7|288.8|291.73|288.83|291.76|288.86|291.7|288.8|11
1646556910000|2022-03-06 08:55:10|291.75|288.85|291.75|288.85|291.75|288.85|291.69|288.79|14
1646556920000|2022-03-06 08:55:20|291.76|288.86|291.82|288.92|291.82|288.92|291.76|288.86|9
1646556930000|2022-03-06 08:55:30|291.81|288.91|291.86|288.96|291.88|288.98|291.8|288.9|8
1646556940000|2022-03-06 08:55:40|291.87|288.97|291.87|288.97|291.88|288.98|291.81|288.91|10
1646556950000|2022-03-06 08:55:50|291.9|289|291.89|288.99|291.9|289|291.83|288.93|13
1646556960000|2022-03-06 08:56:00|291.9|289|291.9|289|291.9|289|291.84|288.94|8
1646556970000|2022-03-06 08:56:10|291.85|288.95|291.9|289|291.9|289|291.85|288.95|6
1646556980000|2022-03-06 08:56:20|291.91|289.01|291.95|289.05|292|289.1|291.85|288.95|17
1646556990000|2022-03-06 08:56:30|291.96|289.06|291.93|289.03|291.96|289.06|291.92|289.02|7
1646557000000|2022-03-06 08:56:40|291.94|289.04|291.93|289.03|291.94|289.04|291.93|289.03|4
1646557010000|2022-03-06 08:56:50|291.94|289.04|291.95|289.05|291.95|289.05|291.92|289.02|7
1646557020000|2022-03-06 08:57:00|291.93|289.03|291.94|289.04|291.94|289.04|291.92|289.02|3
1646557030000|2022-03-06 08:57:10|291.93|289.03|291.82|288.92|291.93|289.03|291.82|288.92|9
1646557040000|2022-03-06 08:57:20|291.83|288.93|291.83|288.93|291.83|288.93|291.83|288.93|1
1646557060000|2022-03-06 08:57:40|291.85|288.95|291.88|288.98|291.91|289.01|291.85|288.95|17
1646557070000|2022-03-06 08:57:50|291.85|288.95|291.86|288.96|291.86|288.96|291.84|288.94|4
1646557080000|2022-03-06 08:58:00|291.87|288.97|291.98|289.08|291.98|289.08|291.87|288.97|4
1646557090000|2022-03-06 08:58:10|291.96|289.06|291.79|288.89|291.98|289.08|291.79|288.89|17
1646557100000|2022-03-06 08:58:20|291.8|288.9|291.82|288.92|291.82|288.92|291.79|288.89|6
1646557110000|2022-03-06 08:58:30|291.81|288.91|291.8|288.9|291.83|288.93|291.79|288.89|6
1646557120000|2022-03-06 08:58:40|291.81|288.91|291.84|288.94|291.85|288.95|291.81|288.91|12
1646557130000|2022-03-06 08:58:50|291.81|288.91|291.82|288.92|291.84|288.94|291.81|288.91|6
1646557140000|2022-03-06 08:59:00|291.83|288.93|291.83|288.93|291.84|288.94|291.83|288.93|3
1646557150000|2022-03-06 08:59:10|291.82|288.92|291.8|288.9|291.83|288.93|291.79|288.89|10
1646557160000|2022-03-06 08:59:20|291.79|288.89|291.81|288.91|291.84|288.94|291.79|288.89|19
1646557170000|2022-03-06 08:59:30|291.82|288.92|291.87|288.97|291.89|288.99|291.8|288.9|17
1646557180000|2022-03-06 08:59:40|291.88|288.98|291.86|288.96|291.88|288.98|291.84|288.94|16
1646557190000|2022-03-06 08:59:50|291.87|288.97|291.83|288.93|291.87|288.97|291.82|288.92|11
1646557200000|2022-03-06 09:00:00|291.85|288.95|291.74|288.84|291.85|288.95|291.64|288.74|19
1646557210000|2022-03-06 09:00:10|291.76|288.86|291.94|289.04|291.94|289.04|291.76|288.86|20
1646557220000|2022-03-06 09:00:20|291.95|289.05|291.97|289.07|291.97|289.07|291.91|289.01|10
1646557230000|2022-03-06 09:00:30|291.93|289.03|292|289.1|292.04|289.14|291.93|289.03|17
1646557240000|2022-03-06 09:00:40|292.02|289.12|292.03|289.13|292.03|289.13|292.01|289.11|6
1646557250000|2022-03-06 09:00:50|292.02|289.12|292.03|289.13|292.03|289.13|292.02|289.12|4
1646557260000|2022-03-06 09:01:00|291.99|289.09|292.03|289.13|292.04|289.14|291.99|289.09|9
1646557270000|2022-03-06 09:01:10|292.04|289.14|291.97|289.07|292.04|289.14|291.97|289.07|7
1646557280000|2022-03-06 09:01:20|291.98|289.08|292.04|289.14|292.05|289.15|291.98|289.08|11
1646557290000|2022-03-06 09:01:30|292.05|289.15|292.76|289.86|292.76|289.86|292.05|289.15|13
1646557300000|2022-03-06 09:01:40|292.79|289.89|293.02|290.12|293.03|290.13|292.79|289.89|11
1646557310000|2022-03-06 09:01:50|293.03|290.13|293.02|290.12|293.04|290.14|293.02|290.12|6
1646557320000|2022-03-06 09:02:00|293.01|290.11|292.66|289.76|293.01|290.11|292.66|289.76|17
1646557330000|2022-03-06 09:02:10|292.7|289.8|292.62|289.72|292.72|289.82|292.6|289.7|15
1646557340000|2022-03-06 09:02:20|292.6|289.7|292.68|289.78|292.68|289.78|292.59|289.69|12
1646557350000|2022-03-06 09:02:30|292.7|289.8|292.66|289.76|292.71|289.81|292.66|289.76|19
1646557360000|2022-03-06 09:02:40|292.67|289.77|292.66|289.76|292.68|289.78|292.62|289.72|15
1646557370000|2022-03-06 09:02:50|292.68|289.78|292.66|289.76|292.68|289.78|292.62|289.72|13
1646557380000|2022-03-06 09:03:00|292.63|289.73|292.22|289.32|292.66|289.76|292.22|289.32|14
1646557390000|2022-03-06 09:03:10|292.24|289.34|292.21|289.31|292.34|289.44|292.16|289.26|18
1646557400000|2022-03-06 09:03:20|292.19|289.29|292.23|289.33|292.28|289.38|292.19|289.29|13
1646557410000|2022-03-06 09:03:30|292.18|289.28|291.86|288.96|292.2|289.3|291.86|288.96|18
1646557420000|2022-03-06 09:03:40|291.83|288.93|291.96|289.06|291.97|289.07|291.82|288.92|16
1646557430000|2022-03-06 09:03:50|291.91|289.01|291.88|288.98|291.95|289.05|291.88|288.98|12
1646557440000|2022-03-06 09:04:00|291.87|288.97|291.89|288.99|291.92|289.02|291.83|288.93|17
1646557450000|2022-03-06 09:04:10|291.88|288.98|291.85|288.95|291.88|288.98|291.85|288.95|12
1646557460000|2022-03-06 09:04:20|291.84|288.94|291.72|288.82|291.85|288.95|291.67|288.77|17
1646557470000|2022-03-06 09:04:30|291.7|288.8|291.64|288.74|291.7|288.8|291.64|288.74|15
1646557480000|2022-03-06 09:04:40|291.69|288.79|291.54|288.64|291.69|288.79|291.52|288.62|18
1646557490000|2022-03-06 09:04:50|291.53|288.63|291.51|288.61|291.54|288.64|291.36|288.46|16
1646557500000|2022-03-06 09:05:00|291.53|288.63|291.73|288.83|291.75|288.85|291.53|288.63|19
1646557510000|2022-03-06 09:05:10|291.76|288.86|291.76|288.86|291.8|288.9|291.73|288.83|19
1646557520000|2022-03-06 09:05:20|291.72|288.82|291.73|288.83|291.73|288.83|291.65|288.75|16
1646557530000|2022-03-06 09:05:30|291.72|288.82|291.75|288.85|291.75|288.85|291.68|288.78|15
1646557540000|2022-03-06 09:05:40|291.76|288.86|291.75|288.85|291.77|288.87|291.73|288.83|12
1646557550000|2022-03-06 09:05:50|291.76|288.86|291.77|288.87|291.79|288.89|291.73|288.83|13
1646557560000|2022-03-06 09:06:00|291.75|288.85|291.77|288.87|291.8|288.9|291.75|288.85|13
1646557570000|2022-03-06 09:06:10|291.78|288.88|291.82|288.92|291.82|288.92|291.77|288.87|9
1646557580000|2022-03-06 09:06:20|291.84|288.94|292.12|289.22|292.12|289.22|291.84|288.94|21
1646557590000|2022-03-06 09:06:30|292.13|289.23|292.09|289.19|292.17|289.27|292.09|289.19|19
1646557600000|2022-03-06 09:06:40|292.07|289.17|292.15|289.25|292.2|289.3|292.06|289.16|22
1646557610000|2022-03-06 09:06:50|292.16|289.26|292.16|289.26|292.2|289.3|292.14|289.24|12
1646557620000|2022-03-06 09:07:00|292.17|289.27|292.18|289.28|292.23|289.33|292.16|289.26|15
1646557630000|2022-03-06 09:07:10|292.19|289.29|292.17|289.27|292.21|289.31|292.16|289.26|5
1646557640000|2022-03-06 09:07:20|292.18|289.28|292.19|289.29|292.21|289.31|292.15|289.25|19
1646557650000|2022-03-06 09:07:30|292.2|289.3|292.12|289.22|292.2|289.3|292.12|289.22|14
1646557660000|2022-03-06 09:07:40|292.13|289.23|292.17|289.27|292.18|289.28|292.13|289.23|16
1646557670000|2022-03-06 09:07:50|292.18|289.28|292.22|289.32|292.24|289.34|292.17|289.27|11
1646557680000|2022-03-06 09:08:00|292.23|289.33|292.15|289.25|292.26|289.36|292.15|289.25|16
1646557690000|2022-03-06 09:08:10|292.14|289.24|292.11|289.21|292.14|289.24|292.06|289.16|15
1646557700000|2022-03-06 09:08:20|292.1|289.2|292.2|289.3|292.21|289.31|292.1|289.2|12
1646557710000|2022-03-06 09:08:30|292.19|289.29|292.22|289.32|292.23|289.33|292.19|289.29|16
1646557720000|2022-03-06 09:08:40|292.23|289.33|292.13|289.23|292.28|289.38|292.13|289.23|18
1646557730000|2022-03-06 09:08:50|292.11|289.21|292.06|289.16|292.13|289.23|292.04|289.14|15
1646557740000|2022-03-06 09:09:00|292.04|289.14|292.03|289.13|292.05|289.15|292.02|289.12|13
1646557750000|2022-03-06 09:09:10|292|289.1|291.94|289.04|292.03|289.13|291.94|289.04|14
1646557760000|2022-03-06 09:09:20|291.96|289.06|291.9|289|291.96|289.06|291.9|289|14
1646557770000|2022-03-06 09:09:30|291.97|289.07|292|289.1|292.02|289.12|291.97|289.07|8
1646557780000|2022-03-06 09:09:40|291.95|289.05|291.95|289.05|291.95|289.05|291.95|289.05|1
1646557790000|2022-03-06 09:09:50|291.94|289.04|291.94|289.04|291.95|289.05|291.93|289.03|7
1646557800000|2022-03-06 09:10:00|291.93|289.03|291.9|289|291.93|289.03|291.9|289|9
1646557810000|2022-03-06 09:10:10|291.89|288.99|291.86|288.96|291.89|288.99|291.84|288.94|15
1646557820000|2022-03-06 09:10:20|291.84|288.94|291.73|288.83|291.84|288.94|291.73|288.83|17
1646557830000|2022-03-06 09:10:30|291.75|288.85|291.71|288.81|291.76|288.86|291.71|288.81|13
1646557840000|2022-03-06 09:10:40|291.72|288.82|291.7|288.8|291.81|288.91|291.68|288.78|16
1646557850000|2022-03-06 09:10:50|291.72|288.82|291.92|289.02|291.92|289.02|291.72|288.82|17
1646557860000|2022-03-06 09:11:00|291.89|288.99|291.77|288.87|291.93|289.03|291.77|288.87|18
1646557870000|2022-03-06 09:11:10|291.8|288.9|291.79|288.89|291.8|288.9|291.78|288.88|15
1646557880000|2022-03-06 09:11:20|291.78|288.88|291.79|288.89|291.8|288.9|291.78|288.88|4
1646557890000|2022-03-06 09:11:30|291.78|288.88|291.78|288.88|291.79|288.89|291.78|288.88|9
1646557900000|2022-03-06 09:11:40|291.79|288.89|291.78|288.88|291.79|288.89|291.75|288.85|17
1646557910000|2022-03-06 09:11:50|291.79|288.89|291.79|288.89|291.8|288.9|291.78|288.88|9
1646557920000|2022-03-06 09:12:00|291.78|288.88|291.8|288.9|291.8|288.9|291.78|288.88|5
1646557930000|2022-03-06 09:12:10|291.79|288.89|291.77|288.87|291.8|288.9|291.76|288.86|10
1646557940000|2022-03-06 09:12:20|291.75|288.85|291.72|288.82|291.77|288.87|291.72|288.82|10
1646557950000|2022-03-06 09:12:30|291.71|288.81|291.75|288.85|291.75|288.85|291.71|288.81|9
1646557960000|2022-03-06 09:12:40|291.72|288.82|291.74|288.84|291.74|288.84|291.72|288.82|5
1646557970000|2022-03-06 09:12:50|291.73|288.83|291.76|288.86|291.83|288.93|291.73|288.83|12
1646557980000|2022-03-06 09:13:00|291.75|288.85|291.81|288.91|291.81|288.91|291.75|288.85|13
1646557990000|2022-03-06 09:13:10|291.8|288.9|291.81|288.91|291.81|288.91|291.8|288.9|12
1646558000000|2022-03-06 09:13:20|291.8|288.9|291.78|288.88|291.81|288.91|291.77|288.87|5
1646558010000|2022-03-06 09:13:30|291.77|288.87|291.76|288.86|291.77|288.87|291.75|288.85|12
1646558020000|2022-03-06 09:13:40|291.77|288.87|291.79|288.89|291.82|288.92|291.76|288.86|11
1646558030000|2022-03-06 09:13:50|291.78|288.88|291.76|288.86|291.79|288.89|291.76|288.86|9
1646558040000|2022-03-06 09:14:00|291.77|288.87|291.78|288.88|291.78|288.88|291.77|288.87|8
1646558050000|2022-03-06 09:14:10|291.74|288.84|291.78|288.88|291.8|288.9|291.74|288.84|6
1646558060000|2022-03-06 09:14:20|291.77|288.87|291.91|289.01|291.92|289.02|291.77|288.87|8
1646558070000|2022-03-06 09:14:30|291.9|289|291.9|289|291.91|289.01|291.83|288.93|19
1646558080000|2022-03-06 09:14:40|291.87|288.97|291.87|288.97|291.91|289.01|291.83|288.93|14
1646558090000|2022-03-06 09:14:50|291.86|288.96|291.82|288.92|291.88|288.98|291.82|288.92|9
1646558100000|2022-03-06 09:15:00|291.84|288.94|291.82|288.92|291.84|288.94|291.82|288.92|7
1646558110000|2022-03-06 09:15:10|291.81|288.91|291.8|288.9|291.82|288.92|291.77|288.87|10
1646558120000|2022-03-06 09:15:20|291.81|288.91|291.74|288.84|291.82|288.92|291.74|288.84|12
1646558130000|2022-03-06 09:15:30|291.72|288.82|291.73|288.83|291.76|288.86|291.7|288.8|16
1646558140000|2022-03-06 09:15:40|291.74|288.84|291.72|288.82|291.78|288.88|291.72|288.82|19
1646558150000|2022-03-06 09:15:50|291.73|288.83|291.75|288.85|291.76|288.86|291.72|288.82|10
1646558160000|2022-03-06 09:16:00|291.74|288.84|291.73|288.83|291.76|288.86|291.72|288.82|13
1646558170000|2022-03-06 09:16:10|291.74|288.84|291.7|288.8|291.74|288.84|291.68|288.78|10
1646558180000|2022-03-06 09:16:20|291.68|288.78|291.65|288.75|291.69|288.79|291.63|288.73|9
1646558190000|2022-03-06 09:16:30|291.66|288.76|291.65|288.75|291.66|288.76|291.64|288.74|9
1646558200000|2022-03-06 09:16:40|291.64|288.74|291.61|288.71|291.64|288.74|291.6|288.7|5
1646558210000|2022-03-06 09:16:50|291.62|288.72|291.62|288.72|291.63|288.73|291.62|288.72|5
1646558220000|2022-03-06 09:17:00|291.63|288.73|291.63|288.73|291.66|288.76|291.62|288.72|7
1646558230000|2022-03-06 09:17:10|291.62|288.72|291.62|288.72|291.63|288.73|291.61|288.71|9
1646558240000|2022-03-06 09:17:20|291.61|288.71|291.61|288.71|291.62|288.72|291.61|288.71|3
1646558250000|2022-03-06 09:17:30|291.6|288.7|291.54|288.64|291.6|288.7|291.53|288.63|5
1646558260000|2022-03-06 09:17:40|291.53|288.63|291.4|288.5|291.53|288.63|291.37|288.47|10
1646558270000|2022-03-06 09:17:50|291.38|288.48|291.36|288.46|291.4|288.5|291.36|288.46|11
1646558280000|2022-03-06 09:18:00|291.37|288.47|291.36|288.46|291.38|288.48|291.36|288.46|6
1646558290000|2022-03-06 09:18:10|291.38|288.48|291.29|288.39|291.38|288.48|291.29|288.39|10
1646558300000|2022-03-06 09:18:20|291.27|288.37|291.11|288.21|291.27|288.37|291.11|288.21|20
1646558310000|2022-03-06 09:18:30|291.16|288.26|291.24|288.34|291.24|288.34|291.14|288.24|14
1646558320000|2022-03-06 09:18:40|291.22|288.32|291.21|288.31|291.24|288.34|291.2|288.3|15
1646558330000|2022-03-06 09:18:50|291.18|288.28|291.03|288.13|291.19|288.29|291.03|288.13|12
1646558340000|2022-03-06 09:19:00|291.02|288.12|291.01|288.11|291.04|288.14|291|288.1|8
1646558350000|2022-03-06 09:19:10|290.99|288.09|290.76|287.86|290.99|288.09|290.76|287.86|15
1646558360000|2022-03-06 09:19:20|290.75|287.85|290.61|287.71|290.75|287.85|290.6|287.7|19
1646558370000|2022-03-06 09:19:30|290.59|287.69|290.65|287.75|290.69|287.79|290.57|287.67|14
1646558380000|2022-03-06 09:19:40|290.64|287.74|290.65|287.75|290.65|287.75|290.63|287.73|10
1646558390000|2022-03-06 09:19:50|290.64|287.74|290.63|287.73|290.66|287.76|290.63|287.73|9
1646558400000|2022-03-06 09:20:00|290.62|287.72|290.43|287.53|290.62|287.72|290.43|287.53|18
1646558410000|2022-03-06 09:20:10|290.44|287.54|290.32|287.42|290.47|287.57|290.28|287.38|20
1646558420000|2022-03-06 09:20:20|290.28|287.38|290.2|287.3|290.28|287.38|290.16|287.26|18
1646558430000|2022-03-06 09:20:30|290.21|287.31|290.16|287.26|290.36|287.46|290.16|287.26|19
1646558440000|2022-03-06 09:20:40|290.15|287.25|290.16|287.26|290.2|287.3|290.09|287.19|17
1646558450000|2022-03-06 09:20:50|290.14|287.24|290.16|287.26|290.17|287.27|290.09|287.19|15
1646558460000|2022-03-06 09:21:00|290.15|287.25|290.19|287.29|290.19|287.29|290.11|287.21|10
1646558470000|2022-03-06 09:21:10|290.21|287.31|290.4|287.5|290.45|287.55|290.19|287.29|19
1646558480000|2022-03-06 09:21:20|290.41|287.51|290.53|287.63|290.54|287.64|290.4|287.5|15
1646558490000|2022-03-06 09:21:30|290.54|287.64|290.45|287.55|290.54|287.64|290.43|287.53|15
1646558500000|2022-03-06 09:21:40|290.47|287.57|290.49|287.59|290.53|287.63|290.46|287.56|17
1646558510000|2022-03-06 09:21:50|290.51|287.61|290.56|287.66|290.57|287.67|290.51|287.61|11
1646558520000|2022-03-06 09:22:00|290.55|287.65|290.46|287.56|290.56|287.66|290.44|287.54|15
1646558530000|2022-03-06 09:22:10|290.45|287.55|290.45|287.55|290.5|287.6|290.45|287.55|11
1646558540000|2022-03-06 09:22:20|290.46|287.56|290.31|287.41|290.46|287.56|290.26|287.36|16
1646558550000|2022-03-06 09:22:30|290.3|287.4|290.3|287.4|290.34|287.44|290.28|287.38|13
1646558560000|2022-03-06 09:22:40|290.31|287.41|290.44|287.54|290.44|287.54|290.31|287.41|11
1646558570000|2022-03-06 09:22:50|290.43|287.53|290.57|287.67|290.57|287.67|290.42|287.52|14
1646558580000|2022-03-06 09:23:00|290.56|287.66|290.69|287.79|290.77|287.87|290.56|287.66|21
1646558590000|2022-03-06 09:23:10|290.68|287.78|290.55|287.65|290.68|287.78|290.55|287.65|14
1646558600000|2022-03-06 09:23:20|290.56|287.66|290.58|287.68|290.62|287.72|290.56|287.66|15
1646558610000|2022-03-06 09:23:30|290.57|287.67|290.59|287.69|290.62|287.72|290.57|287.67|12
1646558620000|2022-03-06 09:23:40|290.57|287.67|290.54|287.64|290.57|287.67|290.54|287.64|3
1646558630000|2022-03-06 09:23:50|290.53|287.63|290.45|287.55|290.54|287.64|290.44|287.54|10
1646558640000|2022-03-06 09:24:00|290.46|287.56|290.51|287.61|290.55|287.65|290.46|287.56|13
1646558650000|2022-03-06 09:24:10|290.54|287.64|290.43|287.53|290.54|287.64|290.43|287.53|13
1646558660000|2022-03-06 09:24:20|290.4|287.5|290.08|287.18|290.4|287.5|290.07|287.17|22
1646558670000|2022-03-06 09:24:30|290.09|287.19|290.04|287.14|290.1|287.2|290.04|287.14|13
1646558680000|2022-03-06 09:24:40|290.03|287.13|290.02|287.12|290.03|287.13|289.97|287.07|13
1646558690000|2022-03-06 09:24:50|290.03|287.13|290.08|287.18|290.1|287.2|290.02|287.12|16
1646558700000|2022-03-06 09:25:00|290.05|287.15|290.14|287.24|290.14|287.24|290.02|287.12|8
1646558710000|2022-03-06 09:25:10|290.13|287.23|290.14|287.24|290.2|287.3|290.1|287.2|15
1646558720000|2022-03-06 09:25:20|290.15|287.25|290.08|287.18|290.18|287.28|290.05|287.15|19
1646558730000|2022-03-06 09:25:30|290.07|287.17|290|287.1|290.07|287.17|289.99|287.09|16
1646558740000|2022-03-06 09:25:40|289.99|287.09|290.03|287.13|290.05|287.15|289.97|287.07|16
1646558750000|2022-03-06 09:25:50|290.02|287.12|289.99|287.09|290.03|287.13|289.99|287.09|15
1646558760000|2022-03-06 09:26:00|290.06|287.16|290.03|287.13|290.06|287.16|290.03|287.13|6
1646558770000|2022-03-06 09:26:10|290.04|287.14|290|287.1|290.05|287.15|289.98|287.08|17
1646558780000|2022-03-06 09:26:20|289.99|287.09|289.96|287.06|290.01|287.11|289.96|287.06|15
1646558790000|2022-03-06 09:26:30|289.95|287.05|289.79|286.89|289.95|287.05|289.79|286.89|13
1646558800000|2022-03-06 09:26:40|289.8|286.9|289.76|286.86|289.82|286.92|289.72|286.82|18
1646558810000|2022-03-06 09:26:50|289.78|286.88|289.74|286.84|289.78|286.88|289.71|286.81|13
1646558820000|2022-03-06 09:27:00|289.75|286.85|289.84|286.94|289.84|286.94|289.75|286.85|15
1646558830000|2022-03-06 09:27:10|289.88|286.98|290|287.1|290.03|287.13|289.87|286.97|21
1646558840000|2022-03-06 09:27:20|289.98|287.08|289.97|287.07|290|287.1|289.97|287.07|12
1646558850000|2022-03-06 09:27:30|289.98|287.08|289.92|287.02|289.99|287.09|289.91|287.01|15
1646558860000|2022-03-06 09:27:40|289.91|287.01|289.93|287.03|289.94|287.04|289.91|287.01|15
1646558870000|2022-03-06 09:27:50|289.92|287.02|289.95|287.05|289.95|287.05|289.9|287|6
1646558880000|2022-03-06 09:28:00|289.92|287.02|289.85|286.95|289.92|287.02|289.85|286.95|11
1646558890000|2022-03-06 09:28:10|289.84|286.94|289.81|286.91|289.87|286.97|289.81|286.91|14
1646558900000|2022-03-06 09:28:20|289.8|286.9|289.61|286.71|289.8|286.9|289.61|286.71|10
1646558910000|2022-03-06 09:28:30|289.62|286.72|289.78|286.88|289.78|286.88|289.41|286.51|25
1646558920000|2022-03-06 09:28:40|289.8|286.9|290.01|287.11|290.07|287.17|289.8|286.9|22
1646558930000|2022-03-06 09:28:50|290.02|287.12|290.22|287.32|290.22|287.32|290.01|287.11|13
1646558940000|2022-03-06 09:29:00|290.23|287.33|290.3|287.4|290.35|287.45|290.23|287.33|18
1646558950000|2022-03-06 09:29:10|290.31|287.41|290.66|287.76|290.67|287.77|290.31|287.41|21
1646558960000|2022-03-06 09:29:20|290.68|287.78|290.69|287.79|290.8|287.9|290.64|287.74|21
1646558970000|2022-03-06 09:29:30|290.7|287.8|290.64|287.74|290.72|287.82|290.64|287.74|18
1646558980000|2022-03-06 09:29:40|290.62|287.72|290.72|287.82|290.77|287.87|290.59|287.69|22
1646558990000|2022-03-06 09:29:50|290.77|287.87|290.79|287.89|290.8|287.9|290.74|287.84|17
1646559000000|2022-03-06 09:30:00|290.8|287.9|290.66|287.76|290.8|287.9|290.62|287.72|25
1646559010000|2022-03-06 09:30:10|290.65|287.75|290.5|287.6|290.66|287.76|290.5|287.6|18
1646559020000|2022-03-06 09:30:20|290.49|287.59|290.42|287.52|290.51|287.61|290.36|287.46|25
1646559030000|2022-03-06 09:30:30|290.39|287.49|290.39|287.49|290.43|287.53|290.34|287.44|20
1646559040000|2022-03-06 09:30:40|290.38|287.48|290.45|287.55|290.5|287.6|290.38|287.48|19
1646559050000|2022-03-06 09:30:50|290.44|287.54|290.51|287.61|290.54|287.64|290.43|287.53|21
1646559060000|2022-03-06 09:31:00|290.48|287.58|290.66|287.76|290.67|287.77|290.48|287.58|25
1646559070000|2022-03-06 09:31:10|290.64|287.74|290.67|287.77|290.67|287.77|290.61|287.71|22
1646559080000|2022-03-06 09:31:20|290.65|287.75|290.66|287.76|290.72|287.82|290.61|287.71|21
1646559090000|2022-03-06 09:31:30|290.67|287.77|290.69|287.79|290.7|287.8|290.65|287.75|10
1646559100000|2022-03-06 09:31:40|290.7|287.8|290.68|287.78|290.75|287.85|290.68|287.78|26
1646559110000|2022-03-06 09:31:50|290.69|287.79|290.7|287.8|290.79|287.89|290.59|287.69|28
1646559120000|2022-03-06 09:32:00|290.66|287.76|290.62|287.72|290.69|287.79|290.56|287.66|24
1646559130000|2022-03-06 09:32:10|290.61|287.71|290.51|287.61|290.64|287.74|290.5|287.6|26
1646559140000|2022-03-06 09:32:20|290.49|287.59|290.44|287.54|290.52|287.62|290.39|287.49|21
1646559150000|2022-03-06 09:32:30|290.45|287.55|290.3|287.4|290.45|287.55|290.3|287.4|19
1646559160000|2022-03-06 09:32:40|290.31|287.41|290.34|287.44|290.35|287.45|290.28|287.38|20
1646559170000|2022-03-06 09:32:50|290.33|287.43|290.29|287.39|290.36|287.46|290.29|287.39|16
1646559180000|2022-03-06 09:33:00|290.3|287.4|290.31|287.41|290.32|287.42|290.25|287.35|22
1646559190000|2022-03-06 09:33:10|290.28|287.38|290.3|287.4|290.38|287.48|290.28|287.38|19
1646559200000|2022-03-06 09:33:20|290.32|287.42|290.31|287.41|290.34|287.44|290.31|287.41|5
1646559210000|2022-03-06 09:33:30|290.33|287.43|290.38|287.48|290.38|287.48|290.31|287.41|19
1646559220000|2022-03-06 09:33:40|290.39|287.49|290.38|287.48|290.41|287.51|290.28|287.38|19
1646559230000|2022-03-06 09:33:50|290.39|287.49|290.43|287.53|290.48|287.58|290.34|287.44|22
1646559240000|2022-03-06 09:34:00|290.44|287.54|290.45|287.55|290.47|287.57|290.41|287.51|16
1646559250000|2022-03-06 09:34:10|290.46|287.56|290.47|287.57|290.47|287.57|290.44|287.54|12
1646559260000|2022-03-06 09:34:20|290.46|287.56|290.42|287.52|290.46|287.56|290.41|287.51|20
1646559270000|2022-03-06 09:34:30|290.44|287.54|290.4|287.5|290.44|287.54|290.39|287.49|19
1646559280000|2022-03-06 09:34:40|290.41|287.51|290.44|287.54|290.45|287.55|290.4|287.5|15
1646559290000|2022-03-06 09:34:50|290.46|287.56|290.66|287.76|290.66|287.76|290.43|287.53|26
1646559300000|2022-03-06 09:35:00|290.65|287.75|290.66|287.76|290.68|287.78|290.6|287.7|28
1646559310000|2022-03-06 09:35:10|290.64|287.74|290.65|287.75|290.69|287.79|290.62|287.72|19
1646559320000|2022-03-06 09:35:20|290.66|287.76|290.7|287.8|290.72|287.82|290.65|287.75|15
1646559330000|2022-03-06 09:35:30|290.71|287.81|290.68|287.78|290.71|287.81|290.63|287.73|13
1646559340000|2022-03-06 09:35:40|290.69|287.79|290.61|287.71|290.69|287.79|290.58|287.68|14
1646559350000|2022-03-06 09:35:50|290.62|287.72|290.61|287.71|290.63|287.73|290.6|287.7|8
1646559360000|2022-03-06 09:36:00|290.6|287.7|290.61|287.71|290.62|287.72|290.56|287.66|12
1646559370000|2022-03-06 09:36:10|290.58|287.68|290.56|287.66|290.59|287.69|290.55|287.65|13
1646559380000|2022-03-06 09:36:20|290.57|287.67|290.6|287.7|290.62|287.72|290.54|287.64|19
1646559390000|2022-03-06 09:36:30|290.62|287.72|290.6|287.7|290.65|287.75|290.59|287.69|7
1646559400000|2022-03-06 09:36:40|290.62|287.72|290.59|287.69|290.66|287.76|290.58|287.68|19
1646559410000|2022-03-06 09:36:50|290.55|287.65|290.57|287.67|290.64|287.74|290.55|287.65|15
1646559420000|2022-03-06 09:37:00|290.58|287.68|290.57|287.67|290.59|287.69|290.57|287.67|8
1646559430000|2022-03-06 09:37:10|290.59|287.69|290.56|287.66|290.59|287.69|290.56|287.66|9
1646559440000|2022-03-06 09:37:20|290.55|287.65|290.53|287.63|290.6|287.7|290.52|287.62|12
1646559450000|2022-03-06 09:37:30|290.52|287.62|290.52|287.62|290.59|287.69|290.49|287.59|17
1646559460000|2022-03-06 09:37:40|290.53|287.63|290.53|287.63|290.53|287.63|290.49|287.59|3
1646559470000|2022-03-06 09:37:50|290.52|287.62|290.53|287.63|290.54|287.64|290.52|287.62|6
1646559480000|2022-03-06 09:38:00|290.54|287.64|290.52|287.62|290.54|287.64|290.43|287.53|8
1646559490000|2022-03-06 09:38:10|290.51|287.61|290.55|287.65|290.62|287.72|290.47|287.57|19
1646559500000|2022-03-06 09:38:20|290.52|287.62|290.63|287.73|290.63|287.73|290.5|287.6|14
1646559510000|2022-03-06 09:38:30|290.54|287.64|290.57|287.67|290.62|287.72|290.51|287.61|24
1646559520000|2022-03-06 09:38:40|290.55|287.65|290.41|287.51|290.56|287.66|290.41|287.51|11
1646559530000|2022-03-06 09:38:50|290.49|287.59|290.53|287.63|290.53|287.63|290.48|287.58|9
1646559540000|2022-03-06 09:39:00|290.52|287.62|290.42|287.52|290.54|287.64|290.37|287.47|15
1646559550000|2022-03-06 09:39:10|290.44|287.54|290.44|287.54|290.46|287.56|290.37|287.47|11
1646559560000|2022-03-06 09:39:20|290.43|287.53|290.09|287.19|290.43|287.53|290.02|287.12|23
1646559570000|2022-03-06 09:39:30|290.08|287.18|290.13|287.23|290.16|287.26|289.99|287.09|28
1646559580000|2022-03-06 09:39:40|290.14|287.24|290.16|287.26|290.18|287.28|290.08|287.18|20
1646559590000|2022-03-06 09:39:50|290.17|287.27|290.14|287.24|290.17|287.27|290.07|287.17|17
1646559600000|2022-03-06 09:40:00|290.13|287.23|290.14|287.24|290.2|287.3|290.07|287.17|24
1646559610000|2022-03-06 09:40:10|290.18|287.28|290.18|287.28|290.19|287.29|290.13|287.23|14
1646559620000|2022-03-06 09:40:20|290.17|287.27|290.03|287.13|290.18|287.28|290.03|287.13|15
1646559630000|2022-03-06 09:40:30|290.01|287.11|290.22|287.32|290.24|287.34|290.01|287.11|19
1646559640000|2022-03-06 09:40:40|290.25|287.35|290.3|287.4|290.37|287.47|290.19|287.29|19
1646559650000|2022-03-06 09:40:50|290.29|287.39|290.32|287.42|290.33|287.43|290.29|287.39|15
1646559660000|2022-03-06 09:41:00|290.36|287.46|290.15|287.25|290.38|287.48|290.13|287.23|22
1646559670000|2022-03-06 09:41:10|290.17|287.27|290.13|287.23|290.27|287.37|290.04|287.14|27
1646559680000|2022-03-06 09:41:20|290.2|287.3|290.16|287.26|290.21|287.31|290.15|287.25|15
1646559690000|2022-03-06 09:41:30|290.15|287.25|290.25|287.35|290.27|287.37|290.15|287.25|18
1646559700000|2022-03-06 09:41:40|290.27|287.37|290.25|287.35|290.29|287.39|290.22|287.32|19
1646559710000|2022-03-06 09:41:50|290.24|287.34|290.17|287.27|290.24|287.34|290.13|287.23|18
1646559720000|2022-03-06 09:42:00|290.14|287.24|290.13|287.23|290.17|287.27|290.13|287.23|21
1646559730000|2022-03-06 09:42:10|290.15|287.25|290.14|287.24|290.21|287.31|290.13|287.23|22
1646559740000|2022-03-06 09:42:20|290.2|287.3|290.22|287.32|290.22|287.32|290.19|287.29|8
1646559750000|2022-03-06 09:42:30|290.17|287.27|290.22|287.32|290.22|287.32|290.17|287.27|6
1646559760000|2022-03-06 09:42:40|290.17|287.27|290.31|287.41|290.34|287.44|290.17|287.27|16
1646559770000|2022-03-06 09:42:50|290.32|287.42|290.25|287.35|290.41|287.51|290.19|287.29|18
1646559780000|2022-03-06 09:43:00|290.24|287.34|290.22|287.32|290.26|287.36|290.22|287.32|24
1646559790000|2022-03-06 09:43:10|290.26|287.36|290.27|287.37|290.29|287.39|290.21|287.31|25
1646559800000|2022-03-06 09:43:20|290.33|287.43|290.29|287.39|290.37|287.47|290.29|287.39|16
1646559810000|2022-03-06 09:43:30|290.3|287.4|290.31|287.41|290.34|287.44|290.27|287.37|16
1646559820000|2022-03-06 09:43:40|290.34|287.44|290.34|287.44|290.39|287.49|290.29|287.39|15
1646559830000|2022-03-06 09:43:50|290.32|287.42|290.36|287.46|290.38|287.48|290.31|287.41|17
1646559840000|2022-03-06 09:44:00|290.38|287.48|290.32|287.42|290.38|287.48|290.3|287.4|16
1646559850000|2022-03-06 09:44:10|290.3|287.4|290.28|287.38|290.32|287.42|290.28|287.38|19
1646559860000|2022-03-06 09:44:20|290.29|287.39|290.18|287.28|290.29|287.39|290.17|287.27|24
1646559870000|2022-03-06 09:44:30|290.17|287.27|290.09|287.19|290.19|287.29|290.08|287.18|18
1646559880000|2022-03-06 09:44:40|290.08|287.18|290.16|287.26|290.16|287.26|290.07|287.17|11
1646559890000|2022-03-06 09:44:50|290.11|287.21|290.12|287.22|290.12|287.22|290.11|287.21|2
1646559900000|2022-03-06 09:45:00|290.11|287.21|290.01|287.11|290.12|287.22|289.94|287.04|17
1646559910000|2022-03-06 09:45:10|290.02|287.12|289.85|286.95|290.02|287.12|289.84|286.94|29
1646559920000|2022-03-06 09:45:20|289.86|286.96|289.82|286.92|289.86|286.96|289.8|286.9|18
1646559930000|2022-03-06 09:45:30|289.85|286.95|289.84|286.94|289.93|287.03|289.82|286.92|26
1646559940000|2022-03-06 09:45:40|289.86|286.96|289.86|286.96|289.86|286.96|289.84|286.94|17
1646559950000|2022-03-06 09:45:50|289.84|286.94|289.83|286.93|289.86|286.96|289.8|286.9|16
1646559960000|2022-03-06 09:46:00|289.77|286.87|289.76|286.86|289.77|286.87|289.76|286.86|4
1646559970000|2022-03-06 09:46:10|289.75|286.85|289.74|286.84|289.82|286.92|289.74|286.84|7
1646559980000|2022-03-06 09:46:20|289.73|286.83|289.78|286.88|289.83|286.93|289.71|286.81|28
1646559990000|2022-03-06 09:46:30|289.77|286.87|289.97|287.07|289.98|287.08|289.77|286.87|22
1646560000000|2022-03-06 09:46:40|289.96|287.06|289.97|287.07|289.98|287.08|289.9|287|8
1646560010000|2022-03-06 09:46:50|289.98|287.08|290|287.1|290.04|287.14|289.98|287.08|19
1646560020000|2022-03-06 09:47:00|290.07|287.17|290|287.1|290.07|287.17|289.98|287.08|14
1646560030000|2022-03-06 09:47:10|290.01|287.11|290.07|287.17|290.07|287.17|290.01|287.11|3
1646560040000|2022-03-06 09:47:20|290.05|287.15|289.85|286.95|290.05|287.15|289.84|286.94|20
1646560050000|2022-03-06 09:47:30|289.86|286.96|289.83|286.93|290|287.1|289.83|286.93|21
1646560060000|2022-03-06 09:47:40|289.84|286.94|289.93|287.03|289.94|287.04|289.84|286.94|16
1646560070000|2022-03-06 09:47:50|289.92|287.02|289.92|287.02|289.93|287.03|289.85|286.95|11
1646560080000|2022-03-06 09:48:00|289.87|286.97|289.94|287.04|289.95|287.05|289.87|286.97|13
1646560090000|2022-03-06 09:48:10|289.95|287.05|289.93|287.03|289.95|287.05|289.92|287.02|9
1646560100000|2022-03-06 09:48:20|289.96|287.06|290|287.1|290|287.1|289.96|287.06|2
1646560110000|2022-03-06 09:48:30|289.99|287.09|290.01|287.11|290.03|287.13|289.99|287.09|6
1646560120000|2022-03-06 09:48:40|290.02|287.12|290.03|287.13|290.04|287.14|289.99|287.09|10
1646560130000|2022-03-06 09:48:50|290.05|287.15|290.07|287.17|290.07|287.17|290.05|287.15|2
1646560140000|2022-03-06 09:49:00|290|287.1|290.1|287.2|290.17|287.27|290|287.1|18
1646560150000|2022-03-06 09:49:10|290.09|287.19|290.05|287.15|290.09|287.19|290.02|287.12|16
1646560160000|2022-03-06 09:49:20|290.02|287.12|290.02|287.12|290.05|287.15|290.01|287.11|10
1646560170000|2022-03-06 09:49:30|290.01|287.11|290.01|287.11|290.02|287.12|289.98|287.08|10
1646560180000|2022-03-06 09:49:40|290.03|287.13|289.99|287.09|290.08|287.18|289.98|287.08|22
1646560190000|2022-03-06 09:49:50|289.98|287.08|290.03|287.13|290.03|287.13|289.98|287.08|15
1646560200000|2022-03-06 09:50:00|290.01|287.11|289.97|287.07|290.03|287.13|289.97|287.07|17
1646560210000|2022-03-06 09:50:10|289.99|287.09|289.97|287.07|289.99|287.09|289.97|287.07|2
1646560220000|2022-03-06 09:50:20|289.99|287.09|289.86|286.96|289.99|287.09|289.86|286.96|19
1646560230000|2022-03-06 09:50:30|289.9|287|289.64|286.74|289.9|287|289.64|286.74|24
1646560240000|2022-03-06 09:50:40|289.66|286.76|289.5|286.6|289.68|286.78|289.45|286.55|22
1646560250000|2022-03-06 09:50:50|289.49|286.59|289.16|286.26|289.5|286.6|289.15|286.25|17
1646560260000|2022-03-06 09:51:00|289.14|286.24|289.35|286.45|289.4|286.5|289.07|286.17|30
1646560270000|2022-03-06 09:51:10|289.25|286.35|289.18|286.28|289.28|286.38|289.11|286.21|25
1646560280000|2022-03-06 09:51:20|289.17|286.27|288.94|286.04|289.2|286.3|288.76|285.86|29
1646560290000|2022-03-06 09:51:30|288.98|286.08|289.05|286.15|289.22|286.32|288.9|286|32
1646560300000|2022-03-06 09:51:40|289.07|286.17|289.23|286.33|289.23|286.33|288.97|286.07|27
1646560310000|2022-03-06 09:51:50|289.21|286.31|289.3|286.4|289.31|286.41|289.15|286.25|22
1646560320000|2022-03-06 09:52:00|289.28|286.38|289.37|286.47|289.37|286.47|289.25|286.35|21
1646560330000|2022-03-06 09:52:10|289.38|286.48|289.67|286.77|289.67|286.77|289.38|286.48|20
1646560340000|2022-03-06 09:52:20|289.69|286.79|289.65|286.75|289.73|286.83|289.6|286.7|21
1646560350000|2022-03-06 09:52:30|289.64|286.74|289.62|286.72|289.67|286.77|289.62|286.72|17
1646560360000|2022-03-06 09:52:40|289.61|286.71|289.57|286.67|289.65|286.75|289.54|286.64|20
1646560370000|2022-03-06 09:52:50|289.56|286.66|289.59|286.69|289.6|286.7|289.56|286.66|12
1646560380000|2022-03-06 09:53:00|289.58|286.68|289.69|286.79|289.71|286.81|289.58|286.68|23
1646560390000|2022-03-06 09:53:10|289.7|286.8|289.81|286.91|289.81|286.91|289.69|286.79|15
1646560400000|2022-03-06 09:53:20|289.76|286.86|289.72|286.82|289.83|286.93|289.7|286.8|26
1646560410000|2022-03-06 09:53:30|289.73|286.83|289.79|286.89|289.84|286.94|289.7|286.8|25
1646560420000|2022-03-06 09:53:40|289.82|286.92|289.79|286.89|289.83|286.93|289.72|286.82|17
1646560430000|2022-03-06 09:53:50|289.77|286.87|289.84|286.94|289.84|286.94|289.77|286.87|12
1646560440000|2022-03-06 09:54:00|289.85|286.95|289.75|286.85|289.92|287.02|289.75|286.85|26
1646560450000|2022-03-06 09:54:10|289.76|286.86|289.74|286.84|289.78|286.88|289.69|286.79|20
1646560460000|2022-03-06 09:54:20|289.71|286.81|289.84|286.94|289.84|286.94|289.71|286.81|19
1646560470000|2022-03-06 09:54:30|289.8|286.9|289.6|286.7|289.8|286.9|289.58|286.68|20
1646560480000|2022-03-06 09:54:40|289.57|286.67|289.43|286.53|289.57|286.67|289.38|286.48|18
1646560490000|2022-03-06 09:54:50|289.42|286.52|289.43|286.53|289.44|286.54|289.37|286.47|6
1646560500000|2022-03-06 09:55:00|289.37|286.47|289.42|286.52|289.46|286.56|289.37|286.47|14
1646560510000|2022-03-06 09:55:10|289.44|286.54|289.45|286.55|289.48|286.58|289.44|286.54|19
1646560520000|2022-03-06 09:55:20|289.48|286.58|289.46|286.56|289.5|286.6|289.44|286.54|14
1646560530000|2022-03-06 09:55:30|289.45|286.55|289.52|286.62|289.52|286.62|289.42|286.52|19
1646560540000|2022-03-06 09:55:40|289.43|286.53|289.51|286.61|289.51|286.61|289.43|286.53|12
1646560550000|2022-03-06 09:55:50|289.5|286.6|289.67|286.77|289.68|286.78|289.5|286.6|24
1646560560000|2022-03-06 09:56:00|289.66|286.76|289.63|286.73|289.66|286.76|289.58|286.68|17
1646560570000|2022-03-06 09:56:10|289.65|286.75|289.63|286.73|289.65|286.75|289.63|286.73|8
1646560580000|2022-03-06 09:56:20|289.65|286.75|289.61|286.71|289.65|286.75|289.61|286.71|7
1646560590000|2022-03-06 09:56:30|289.6|286.7|289.69|286.79|289.72|286.82|289.58|286.68|19
1646560600000|2022-03-06 09:56:40|289.65|286.75|289.69|286.79|289.72|286.82|289.64|286.74|17
1646560610000|2022-03-06 09:56:50|289.7|286.8|289.67|286.77|289.7|286.8|289.67|286.77|15
1646560620000|2022-03-06 09:57:00|289.68|286.78|289.68|286.78|289.68|286.78|289.64|286.74|14
1646560630000|2022-03-06 09:57:10|289.67|286.77|289.68|286.78|289.68|286.78|289.67|286.77|16
1646560640000|2022-03-06 09:57:20|289.67|286.77|289.67|286.77|289.71|286.81|289.66|286.76|13
1646560650000|2022-03-06 09:57:30|289.66|286.76|289.62|286.72|289.66|286.76|289.57|286.67|15
1646560660000|2022-03-06 09:57:40|289.56|286.66|289.63|286.73|289.65|286.75|289.55|286.65|10
1646560670000|2022-03-06 09:57:50|289.64|286.74|289.64|286.74|289.67|286.77|289.57|286.67|11
1646560680000|2022-03-06 09:58:00|289.63|286.73|289.53|286.63|289.63|286.73|289.47|286.57|18
1646560690000|2022-03-06 09:58:10|289.52|286.62|289.45|286.55|289.52|286.62|289.45|286.55|12
1646560700000|2022-03-06 09:58:20|289.49|286.59|289.05|286.15|289.49|286.59|289.04|286.14|26
1646560710000|2022-03-06 09:58:30|289.19|286.29|289.13|286.23|289.19|286.29|289.05|286.15|22
1646560720000|2022-03-06 09:58:40|289.17|286.27|289.25|286.35|289.26|286.36|289.17|286.27|20
1646560730000|2022-03-06 09:58:50|289.26|286.36|289.1|286.2|289.26|286.36|289.1|286.2|19
1646560740000|2022-03-06 09:59:00|289.08|286.18|289.08|286.18|289.19|286.29|289.05|286.15|23
1646560750000|2022-03-06 09:59:10|289.09|286.19|289.06|286.16|289.18|286.28|289.05|286.15|23
1646560760000|2022-03-06 09:59:20|289.05|286.15|289.15|286.25|289.2|286.3|289.03|286.13|19
1646560770000|2022-03-06 09:59:30|289.1|286.2|289|286.1|289.1|286.2|289|286.1|15
1646560780000|2022-03-06 09:59:40|289.01|286.11|288.8|285.9|289.01|286.11|288.8|285.9|23
1646560790000|2022-03-06 09:59:50|288.79|285.89|288.69|285.79|288.79|285.89|288.66|285.76|26
1646560800000|2022-03-06 10:00:00|288.67|285.77|288.86|285.96|288.86|285.96|288.64|285.74|23
1646560810000|2022-03-06 10:00:10|288.92|286.02|288.98|286.08|289.01|286.11|288.82|285.92|26
1646560820000|2022-03-06 10:00:20|288.99|286.09|289.11|286.21|289.11|286.21|288.96|286.06|22
1646560830000|2022-03-06 10:00:30|289.09|286.19|288.95|286.05|289.21|286.31|288.95|286.05|27
1646560840000|2022-03-06 10:00:40|288.98|286.08|288.64|285.74|288.98|286.08|288.62|285.72|26
1646560850000|2022-03-06 10:00:50|288.63|285.73|288.62|285.72|288.75|285.85|288.57|285.67|25
1646560860000|2022-03-06 10:01:00|288.63|285.73|288.41|285.51|288.63|285.73|288.3|285.4|32
1646560870000|2022-03-06 10:01:10|288.43|285.53|288.26|285.36|288.48|285.58|288.26|285.36|27
1646560880000|2022-03-06 10:01:20|288.27|285.37|288.04|285.14|288.27|285.37|287.99|285.09|23
1646560890000|2022-03-06 10:01:30|287.95|285.05|287.97|285.07|287.99|285.09|287.84|284.94|33
1646560900000|2022-03-06 10:01:40|287.98|285.08|288.17|285.27|288.21|285.31|287.94|285.04|33
1646560910000|2022-03-06 10:01:50|288.2|285.3|287.87|284.97|288.24|285.34|287.78|284.88|37
1646560920000|2022-03-06 10:02:00|287.82|284.92|287.61|284.71|287.82|284.92|287.46|284.56|34
1646560930000|2022-03-06 10:02:10|287.59|284.69|286.81|283.91|287.59|284.69|286.81|283.91|30
1646560940000|2022-03-06 10:02:20|286.83|283.93|286.81|283.91|287.17|284.27|286.75|283.85|29
1646560950000|2022-03-06 10:02:30|286.83|283.93|286.94|284.04|287.26|284.36|286.8|283.9|33
1646560960000|2022-03-06 10:02:40|286.95|284.05|286.78|283.88|286.95|284.05|286.65|283.75|34
1646560970000|2022-03-06 10:02:50|286.77|283.87|286.7|283.8|286.8|283.9|286.53|283.63|35
1646560980000|2022-03-06 10:03:00|286.74|283.84|286.7|283.8|286.89|283.99|286.54|283.64|29
1646560990000|2022-03-06 10:03:10|286.68|283.78|287.16|284.26|287.2|284.3|286.68|283.78|29
1646561000000|2022-03-06 10:03:20|287.19|284.29|287.66|284.76|287.66|284.76|287.19|284.29|35
1646561010000|2022-03-06 10:03:30|287.67|284.77|287.84|284.94|287.85|284.95|287.47|284.57|28
1646561020000|2022-03-06 10:03:40|287.83|284.93|288.39|285.49|288.39|285.49|287.74|284.84|28
1646561030000|2022-03-06 10:03:50|288.32|285.42|288.1|285.2|288.36|285.46|288.1|285.2|32
1646561040000|2022-03-06 10:04:00|288.15|285.25|287.79|284.89|288.15|285.25|287.74|284.84|33
1646561050000|2022-03-06 10:04:10|287.78|284.88|287.78|284.88|287.81|284.91|287.7|284.8|30
1646561060000|2022-03-06 10:04:20|287.76|284.86|287.41|284.51|287.76|284.86|287.37|284.47|28
1646561070000|2022-03-06 10:04:30|287.39|284.49|287.15|284.25|287.5|284.6|287.11|284.21|30
1646561080000|2022-03-06 10:04:40|287.2|284.3|287.37|284.47|287.39|284.49|287.2|284.3|23
1646561090000|2022-03-06 10:04:50|287.41|284.51|287.39|284.49|287.43|284.53|287.32|284.42|17
1646561100000|2022-03-06 10:05:00|287.4|284.5|287.22|284.32|287.4|284.5|287.21|284.31|25
1646561110000|2022-03-06 10:05:10|287.18|284.28|287|284.1|287.24|284.34|286.96|284.06|28
1646561120000|2022-03-06 10:05:20|286.99|284.09|287.07|284.17|287.07|284.17|286.91|284.01|25
1646561130000|2022-03-06 10:05:30|287.05|284.15|287.48|284.58|287.48|284.58|287.05|284.15|32
1646561140000|2022-03-06 10:05:40|287.5|284.6|287.77|284.87|287.78|284.88|287.5|284.6|29
1646561150000|2022-03-06 10:05:50|287.78|284.88|287.81|284.91|287.81|284.91|287.75|284.85|21
1646561160000|2022-03-06 10:06:00|287.82|284.92|287.37|284.47|287.82|284.92|287.35|284.45|30
1646561170000|2022-03-06 10:06:10|287.38|284.48|287.65|284.75|287.65|284.75|287.38|284.48|24
1646561180000|2022-03-06 10:06:20|287.66|284.76|287.72|284.82|287.72|284.82|287.63|284.73|21
1646561190000|2022-03-06 10:06:30|287.73|284.83|287.41|284.51|287.73|284.83|287.41|284.51|29
1646561200000|2022-03-06 10:06:40|287.4|284.5|287.34|284.44|287.41|284.51|287.31|284.41|31
1646561210000|2022-03-06 10:06:50|287.3|284.4|287.35|284.45|287.36|284.46|287.29|284.39|31
1646561220000|2022-03-06 10:07:00|287.32|284.42|287.45|284.55|287.45|284.55|287.28|284.38|22
1646561230000|2022-03-06 10:07:10|287.46|284.56|287.37|284.47|287.49|284.59|287.31|284.41|33
1646561240000|2022-03-06 10:07:20|287.38|284.48|287.22|284.32|287.39|284.49|287.19|284.29|29
1646561250000|2022-03-06 10:07:30|287.24|284.34|287.21|284.31|287.34|284.44|287.17|284.27|29
1646561260000|2022-03-06 10:07:40|287.22|284.32|286.75|283.85|287.22|284.32|286.74|283.84|36
1646561270000|2022-03-06 10:07:50|286.82|283.92|286.8|283.9|286.82|283.92|286.68|283.78|29
1646561280000|2022-03-06 10:08:00|286.79|283.89|286.8|283.9|286.89|283.99|286.66|283.76|28
1646561290000|2022-03-06 10:08:10|286.79|283.89|287.08|284.18|287.08|284.18|286.78|283.88|23
1646561300000|2022-03-06 10:08:20|287.09|284.19|287|284.1|287.13|284.23|287|284.1|20
1646561310000|2022-03-06 10:08:30|286.97|284.07|286.76|283.86|286.97|284.07|286.74|283.84|30
1646561320000|2022-03-06 10:08:40|286.75|283.85|286.56|283.66|286.77|283.87|286.51|283.61|25
1646561330000|2022-03-06 10:08:50|286.55|283.65|286.51|283.61|286.55|283.65|286.48|283.58|21
1646561340000|2022-03-06 10:09:00|286.52|283.62|286.57|283.67|286.57|283.67|286.48|283.58|23
1646561350000|2022-03-06 10:09:10|286.67|283.77|286.5|283.6|286.78|283.88|286.49|283.59|28
1646561360000|2022-03-06 10:09:20|286.52|283.62|286.64|283.74|286.71|283.81|286.48|283.58|28
1646561370000|2022-03-06 10:09:30|286.63|283.73|286.64|283.74|286.66|283.76|286.52|283.62|27
1646561380000|2022-03-06 10:09:40|286.65|283.75|286.79|283.89|286.81|283.91|286.65|283.75|17
1646561390000|2022-03-06 10:09:50|286.78|283.88|286.99|284.09|287|284.1|286.78|283.88|18
1646561400000|2022-03-06 10:10:00|287|284.1|286.88|283.98|287|284.1|286.88|283.98|19
1646561410000|2022-03-06 10:10:10|286.89|283.99|287.33|284.43|287.33|284.43|286.88|283.98|31
1646561420000|2022-03-06 10:10:20|287.32|284.42|287.16|284.26|287.52|284.62|287.15|284.25|26
1646561430000|2022-03-06 10:10:30|287.14|284.24|286.98|284.08|287.14|284.24|286.72|283.82|27
1646561440000|2022-03-06 10:10:40|287.02|284.12|287.09|284.19|287.11|284.21|286.93|284.03|29
1646561450000|2022-03-06 10:10:50|287.1|284.2|286.97|284.07|287.13|284.23|286.97|284.07|21
1646561460000|2022-03-06 10:11:00|286.98|284.08|286.79|283.89|287|284.1|286.76|283.86|24
1646561470000|2022-03-06 10:11:10|286.81|283.91|286.92|284.02|286.98|284.08|286.81|283.91|23
1646561480000|2022-03-06 10:11:20|286.88|283.98|287|284.1|287|284.1|286.85|283.95|20
1646561490000|2022-03-06 10:11:30|287.01|284.11|287.01|284.11|287.06|284.16|287|284.1|20
1646561500000|2022-03-06 10:11:40|287.02|284.12|286.93|284.03|287.02|284.12|286.93|284.03|26
1646561510000|2022-03-06 10:11:50|286.94|284.04|287|284.1|287.06|284.16|286.94|284.04|23
1646561520000|2022-03-06 10:12:00|286.99|284.09|287.04|284.14|287.04|284.14|286.96|284.06|19
1646561530000|2022-03-06 10:12:10|286.99|284.09|286.94|284.04|287.06|284.16|286.91|284.01|26
1646561540000|2022-03-06 10:12:20|286.88|283.98|286.89|283.99|286.96|284.06|286.84|283.94|31
1646561550000|2022-03-06 10:12:30|286.93|284.03|286.84|283.94|286.94|284.04|286.76|283.86|27
1646561560000|2022-03-06 10:12:40|286.85|283.95|286.82|283.92|286.93|284.03|286.8|283.9|27
1646561570000|2022-03-06 10:12:50|286.85|283.95|286.84|283.94|286.91|284.01|286.82|283.92|31
1646561580000|2022-03-06 10:13:00|286.87|283.97|286.86|283.96|286.94|284.04|286.86|283.96|25
1646561590000|2022-03-06 10:13:10|286.85|283.95|286.79|283.89|286.86|283.96|286.77|283.87|21
1646561600000|2022-03-06 10:13:20|286.78|283.88|286.74|283.84|286.82|283.92|286.74|283.84|15
1646561610000|2022-03-06 10:13:30|286.75|283.85|286.77|283.87|286.8|283.9|286.74|283.84|11
1646561620000|2022-03-06 10:13:40|286.8|283.9|286.76|283.86|286.82|283.92|286.71|283.81|25
1646561630000|2022-03-06 10:13:50|286.75|283.85|286.58|283.68|286.75|283.85|286.58|283.68|25
1646561640000|2022-03-06 10:14:00|286.59|283.69|286.69|283.79|286.69|283.79|286.57|283.67|18
1646561650000|2022-03-06 10:14:10|286.71|283.81|286.76|283.86|286.81|283.91|286.71|283.81|20
1646561660000|2022-03-06 10:14:20|286.78|283.88|286.77|283.87|286.81|283.91|286.73|283.83|21
1646561670000|2022-03-06 10:14:30|286.8|283.9|286.75|283.85|286.89|283.99|286.74|283.84|26
1646561680000|2022-03-06 10:14:40|286.81|283.91|286.84|283.94|286.84|283.94|286.76|283.86|15
1646561690000|2022-03-06 10:14:50|286.82|283.92|286.95|284.05|286.95|284.05|286.8|283.9|29
1646561700000|2022-03-06 10:15:00|286.94|284.04|287.01|284.11|287.03|284.13|286.92|284.02|19
1646561710000|2022-03-06 10:15:10|286.98|284.08|287.08|284.18|287.08|284.18|286.97|284.07|18
1646561720000|2022-03-06 10:15:20|287.11|284.21|287.18|284.28|287.19|284.29|287.11|284.21|5
1646561730000|2022-03-06 10:15:30|287.16|284.26|287.27|284.37|287.28|284.38|287.16|284.26|16
1646561740000|2022-03-06 10:15:40|287.23|284.33|287.34|284.44|287.4|284.5|287.23|284.33|20
1646561750000|2022-03-06 10:15:50|287.35|284.45|287.36|284.46|287.36|284.46|287.28|284.38|19
1646561760000|2022-03-06 10:16:00|287.35|284.45|287.51|284.61|287.51|284.61|287.32|284.42|15
1646561770000|2022-03-06 10:16:10|287.52|284.62|287.54|284.64|287.55|284.65|287.5|284.6|17
1646561780000|2022-03-06 10:16:20|287.53|284.63|287.65|284.75|287.65|284.75|287.53|284.63|20
1646561790000|2022-03-06 10:16:30|287.68|284.78|287.64|284.74|287.78|284.88|287.64|284.74|16
1646561800000|2022-03-06 10:16:40|287.63|284.73|287.47|284.57|287.63|284.73|287.46|284.56|16
1646561810000|2022-03-06 10:16:50|287.46|284.56|287.4|284.5|287.5|284.6|287.4|284.5|18
1646561820000|2022-03-06 10:17:00|287.39|284.49|287.34|284.44|287.45|284.55|287.34|284.44|16
1646561830000|2022-03-06 10:17:10|287.32|284.42|287.2|284.3|287.32|284.42|287.2|284.3|14
1646561840000|2022-03-06 10:17:20|287.18|284.28|286.96|284.06|287.19|284.29|286.96|284.06|15
1646561850000|2022-03-06 10:17:30|286.97|284.07|286.94|284.04|287.02|284.12|286.94|284.04|17
1646561860000|2022-03-06 10:17:40|286.93|284.03|286.62|283.72|287.01|284.11|286.62|283.72|21
1646561870000|2022-03-06 10:17:50|286.64|283.74|286.54|283.64|286.64|283.74|286.52|283.62|20
1646561880000|2022-03-06 10:18:00|286.55|283.65|286.5|283.6|286.55|283.65|286.5|283.6|13
1646561890000|2022-03-06 10:18:10|286.49|283.59|286.45|283.55|286.49|283.59|286.14|283.24|20
1646561900000|2022-03-06 10:18:20|286.42|283.52|286.18|283.28|286.42|283.52|286.18|283.28|20
1646561910000|2022-03-06 10:18:30|286.17|283.27|286.12|283.22|286.22|283.32|286.09|283.19|21
1646561920000|2022-03-06 10:18:40|286.13|283.23|286.16|283.26|286.17|283.27|286.1|283.2|18
1646561930000|2022-03-06 10:18:50|286.15|283.25|286.16|283.26|286.18|283.28|286.13|283.23|16
1646561940000|2022-03-06 10:19:00|286.11|283.21|286.16|283.26|286.16|283.26|286.09|283.19|10
1646561950000|2022-03-06 10:19:10|286.17|283.27|286.28|283.38|286.29|283.39|286.16|283.26|17
1646561960000|2022-03-06 10:19:20|286.3|283.4|286.23|283.33|286.43|283.53|286.23|283.33|19
1646561970000|2022-03-06 10:19:30|286.24|283.34|286.31|283.41|286.31|283.41|286.23|283.33|22
1646561980000|2022-03-06 10:19:40|286.32|283.42|286.32|283.42|286.38|283.48|286.31|283.41|16
1646561990000|2022-03-06 10:19:50|286.31|283.41|286.28|283.38|286.31|283.41|286.28|283.38|12
1646562000000|2022-03-06 10:20:00|286.3|283.4|286.28|283.38|286.31|283.41|286.26|283.36|13
1646562010000|2022-03-06 10:20:10|286.29|283.39|286.56|283.66|286.57|283.67|286.29|283.39|17
1646562020000|2022-03-06 10:20:20|286.57|283.67|286.7|283.8|286.7|283.8|286.57|283.67|15
1646562030000|2022-03-06 10:20:30|286.72|283.82|287.04|284.14|287.06|284.16|286.72|283.82|22
1646562040000|2022-03-06 10:20:40|287.01|284.11|287.07|284.17|287.09|284.19|287.01|284.11|17
1646562050000|2022-03-06 10:20:50|287.08|284.18|287.14|284.24|287.14|284.24|287.08|284.18|13
1646562060000|2022-03-06 10:21:00|287.13|284.23|287.04|284.14|287.13|284.23|287.04|284.14|18
1646562070000|2022-03-06 10:21:10|287.06|284.16|286.82|283.92|287.07|284.17|286.8|283.9|21
1646562080000|2022-03-06 10:21:20|286.81|283.91|286.64|283.74|286.81|283.91|286.62|283.72|24
1646562090000|2022-03-06 10:21:30|286.62|283.72|286.68|283.78|286.69|283.79|286.62|283.72|15
1646562100000|2022-03-06 10:21:40|286.67|283.77|286.86|283.96|286.86|283.96|286.67|283.77|16
1646562110000|2022-03-06 10:21:50|286.87|283.97|286.62|283.72|286.87|283.97|286.62|283.72|17
1646562120000|2022-03-06 10:22:00|286.63|283.73|286.51|283.61|286.64|283.74|286.51|283.61|21
1646562130000|2022-03-06 10:22:10|286.52|283.62|286.68|283.78|286.68|283.78|286.51|283.61|13
1646562140000|2022-03-06 10:22:20|286.71|283.81|286.63|283.73|286.73|283.83|286.62|283.72|18
1646562150000|2022-03-06 10:22:30|286.62|283.72|286.49|283.59|286.64|283.74|286.32|283.42|18
1646562160000|2022-03-06 10:22:40|286.48|283.58|286.29|283.39|286.48|283.58|286.26|283.36|20
1646562170000|2022-03-06 10:22:50|286.23|283.33|286.48|283.58|286.48|283.58|286.12|283.22|25
1646562180000|2022-03-06 10:23:00|286.52|283.62|286.57|283.67|286.77|283.87|286.52|283.62|23
1646562190000|2022-03-06 10:23:10|286.56|283.66|286.39|283.49|286.62|283.72|286.38|283.48|20
1646562200000|2022-03-06 10:23:20|286.37|283.47|286.2|283.3|286.39|283.49|286.2|283.3|20
1646562210000|2022-03-06 10:23:30|286.24|283.34|286.15|283.25|286.26|283.36|286.02|283.12|26
1646562220000|2022-03-06 10:23:40|286.19|283.29|286.31|283.41|286.36|283.46|286.19|283.29|16
1646562230000|2022-03-06 10:23:50|286.32|283.42|286.34|283.44|286.36|283.46|286.27|283.37|15
1646562240000|2022-03-06 10:24:00|286.35|283.45|286.48|283.58|286.49|283.59|286.34|283.44|20
1646562250000|2022-03-06 10:24:10|286.52|283.62|286.26|283.36|286.56|283.66|286.25|283.35|18
1646562260000|2022-03-06 10:24:20|286.27|283.37|286.48|283.58|286.49|283.59|286.27|283.37|22
1646562270000|2022-03-06 10:24:30|286.46|283.56|286.48|283.58|286.5|283.6|286.46|283.56|16
1646562280000|2022-03-06 10:24:40|286.5|283.6|286.54|283.64|286.54|283.64|286.45|283.55|17
1646562290000|2022-03-06 10:24:50|286.55|283.65|286.56|283.66|286.6|283.7|286.45|283.55|17
1646562300000|2022-03-06 10:25:00|286.58|283.68|286.58|283.68|286.58|283.68|286.56|283.66|10
1646562310000|2022-03-06 10:25:10|286.59|283.69|286.84|283.94|286.84|283.94|286.59|283.69|23
1646562320000|2022-03-06 10:25:20|286.86|283.96|287.01|284.11|287.01|284.11|286.86|283.96|13
1646562330000|2022-03-06 10:25:30|287|284.1|287.08|284.18|287.19|284.29|287|284.1|22
1646562340000|2022-03-06 10:25:40|287.09|284.19|287.19|284.29|287.19|284.29|287.09|284.19|10
1646562350000|2022-03-06 10:25:50|287.16|284.26|287.16|284.26|287.24|284.34|287.15|284.25|15
1646562360000|2022-03-06 10:26:00|287.18|284.28|287.32|284.42|287.32|284.42|287.17|284.27|15
1646562370000|2022-03-06 10:26:10|287.29|284.39|287.37|284.47|287.38|284.48|287.29|284.39|15
1646562380000|2022-03-06 10:26:20|287.38|284.48|287.37|284.47|287.38|284.48|287.32|284.42|14
1646562390000|2022-03-06 10:26:30|287.38|284.48|287.39|284.49|287.48|284.58|287.35|284.45|19
1646562400000|2022-03-06 10:26:40|287.43|284.53|287.46|284.56|287.46|284.56|287.42|284.52|16
1646562410000|2022-03-06 10:26:50|287.42|284.52|287.43|284.53|287.45|284.55|287.4|284.5|12
1646562420000|2022-03-06 10:27:00|287.44|284.54|287.31|284.41|287.55|284.65|287.31|284.41|16
1646562430000|2022-03-06 10:27:10|287.34|284.44|287.44|284.54|287.47|284.57|287.31|284.41|16
1646562440000|2022-03-06 10:27:20|287.48|284.58|287.57|284.67|287.57|284.67|287.47|284.57|16
1646562450000|2022-03-06 10:27:30|287.52|284.62|287.53|284.63|287.6|284.7|287.51|284.61|14
1646562460000|2022-03-06 10:27:40|287.5|284.6|287.48|284.58|287.58|284.68|287.47|284.57|19
1646562470000|2022-03-06 10:27:50|287.5|284.6|287.57|284.67|287.57|284.67|287.5|284.6|21
1646562480000|2022-03-06 10:28:00|287.55|284.65|287.52|284.62|287.57|284.67|287.5|284.6|15
1646562490000|2022-03-06 10:28:10|287.51|284.61|287.5|284.6|287.52|284.62|287.44|284.54|22
1646562500000|2022-03-06 10:28:20|287.49|284.59|287.51|284.61|287.52|284.62|287.46|284.56|16
1646562510000|2022-03-06 10:28:30|287.53|284.63|287.48|284.58|287.54|284.64|287.46|284.56|18
1646562520000|2022-03-06 10:28:40|287.46|284.56|287.31|284.41|287.49|284.59|287.31|284.41|18
1646562530000|2022-03-06 10:28:50|287.3|284.4|287.27|284.37|287.31|284.41|287.22|284.32|13
1646562540000|2022-03-06 10:29:00|287.26|284.36|287.5|284.6|287.5|284.6|287.26|284.36|20
1646562550000|2022-03-06 10:29:10|287.49|284.59|287.54|284.64|287.54|284.64|287.44|284.54|20
1646562560000|2022-03-06 10:29:20|287.52|284.62|287.47|284.57|287.52|284.62|287.44|284.54|19
1646562570000|2022-03-06 10:29:30|287.45|284.55|287.47|284.57|287.52|284.62|287.45|284.55|11
1646562580000|2022-03-06 10:29:40|287.49|284.59|287.48|284.58|287.49|284.59|287.46|284.56|14
1646562590000|2022-03-06 10:29:50|287.5|284.6|287.44|284.54|287.53|284.63|287.43|284.53|16
1646562600000|2022-03-06 10:30:00|287.46|284.56|287.16|284.26|287.46|284.56|287.16|284.26|20
1646562610000|2022-03-06 10:30:10|287.17|284.27|287.35|284.45|287.35|284.45|287.14|284.24|20
1646562620000|2022-03-06 10:30:20|287.34|284.44|287.56|284.66|287.56|284.66|287.34|284.44|18
1646562630000|2022-03-06 10:30:30|287.55|284.65|287.35|284.45|287.58|284.68|287.33|284.43|22
1646562640000|2022-03-06 10:30:40|287.36|284.46|287.49|284.59|287.49|284.59|287.36|284.46|19
1646562650000|2022-03-06 10:30:50|287.47|284.57|287.64|284.74|287.64|284.74|287.47|284.57|12
1646562660000|2022-03-06 10:31:00|287.63|284.73|287.65|284.75|287.67|284.77|287.59|284.69|19
1646562670000|2022-03-06 10:31:10|287.66|284.76|287.36|284.46|287.66|284.76|287.36|284.46|18
1646562680000|2022-03-06 10:31:20|287.34|284.44|287.49|284.59|287.52|284.62|287.33|284.43|23
1646562690000|2022-03-06 10:31:30|287.48|284.58|287.39|284.49|287.5|284.6|287.36|284.46|15
1646562700000|2022-03-06 10:31:40|287.37|284.47|287.48|284.58|287.48|284.58|287.31|284.41|17
1646562710000|2022-03-06 10:31:50|287.49|284.59|287.34|284.44|287.49|284.59|287.34|284.44|15
1646562720000|2022-03-06 10:32:00|287.33|284.43|287.21|284.31|287.33|284.43|287.18|284.28|17
1646562730000|2022-03-06 10:32:10|287.2|284.3|287.05|284.15|287.21|284.31|287.03|284.13|15
1646562740000|2022-03-06 10:32:20|287.04|284.14|287.23|284.33|287.26|284.36|287.04|284.14|20
1646562750000|2022-03-06 10:32:30|287.24|284.34|287.24|284.34|287.31|284.41|287.21|284.31|21
1646562760000|2022-03-06 10:32:40|287.23|284.33|287.26|284.36|287.31|284.41|287.23|284.33|13
1646562770000|2022-03-06 10:32:50|287.25|284.35|287.25|284.35|287.3|284.4|287.25|284.35|16
1646562780000|2022-03-06 10:33:00|287.26|284.36|287.29|284.39|287.3|284.4|287.26|284.36|6
1646562790000|2022-03-06 10:33:10|287.3|284.4|287.3|284.4|287.3|284.4|287.28|284.38|13
1646562800000|2022-03-06 10:33:20|287.29|284.39|287.31|284.41|287.31|284.41|287.29|284.39|5
1646562810000|2022-03-06 10:33:30|287.3|284.4|287.27|284.37|287.32|284.42|287.22|284.32|11
1646562820000|2022-03-06 10:33:40|287.28|284.38|287.23|284.33|287.29|284.39|287.22|284.32|18
1646562830000|2022-03-06 10:33:50|287.24|284.34|287.24|284.34|287.27|284.37|287.21|284.31|18
1646562840000|2022-03-06 10:34:00|287.25|284.35|287.34|284.44|287.35|284.45|287.25|284.35|17
1646562850000|2022-03-06 10:34:10|287.35|284.45|287.33|284.43|287.35|284.45|287.29|284.39|13
1646562860000|2022-03-06 10:34:20|287.31|284.41|287.32|284.42|287.34|284.44|287.3|284.4|7
1646562870000|2022-03-06 10:34:30|287.33|284.43|287.34|284.44|287.34|284.44|287.33|284.43|6
1646562880000|2022-03-06 10:34:40|287.35|284.45|287.34|284.44|287.35|284.45|287.33|284.43|9
1646562890000|2022-03-06 10:34:50|287.35|284.45|287.4|284.5|287.41|284.51|287.32|284.42|16
1646562900000|2022-03-06 10:35:00|287.41|284.51|287.41|284.51|287.41|284.51|287.4|284.5|15
1646562910000|2022-03-06 10:35:10|287.4|284.5|287.48|284.58|287.48|284.58|287.4|284.5|14
1646562920000|2022-03-06 10:35:20|287.52|284.62|287.64|284.74|287.64|284.74|287.52|284.62|12
1646562930000|2022-03-06 10:35:30|287.65|284.75|287.65|284.75|287.73|284.83|287.62|284.72|16
1646562940000|2022-03-06 10:35:40|287.66|284.76|287.83|284.93|287.83|284.93|287.65|284.75|17
1646562950000|2022-03-06 10:35:50|287.82|284.92|287.81|284.91|287.83|284.93|287.77|284.87|12
1646562960000|2022-03-06 10:36:00|287.82|284.92|287.66|284.76|287.82|284.92|287.66|284.76|13
1646562970000|2022-03-06 10:36:10|287.63|284.73|287.6|284.7|287.63|284.73|287.57|284.67|9
1646562980000|2022-03-06 10:36:20|287.61|284.71|287.61|284.71|287.62|284.72|287.58|284.68|19
1646562990000|2022-03-06 10:36:30|287.6|284.7|287.51|284.61|287.6|284.7|287.47|284.57|19
1646563000000|2022-03-06 10:36:40|287.52|284.62|287.49|284.59|287.54|284.64|287.48|284.58|17
1646563010000|2022-03-06 10:36:50|287.51|284.61|287.49|284.59|287.52|284.62|287.49|284.59|4
1646563020000|2022-03-06 10:37:00|287.5|284.6|287.42|284.52|287.5|284.6|287.42|284.52|9
1646563030000|2022-03-06 10:37:10|287.41|284.51|287.39|284.49|287.41|284.51|287.34|284.44|9
1646563040000|2022-03-06 10:37:20|287.38|284.48|287.38|284.48|287.39|284.49|287.38|284.48|11
1646563050000|2022-03-06 10:37:30|287.39|284.49|287.23|284.33|287.39|284.49|287.21|284.31|16
1646563060000|2022-03-06 10:37:40|287.26|284.36|287.34|284.44|287.34|284.44|287.2|284.3|10
1646563070000|2022-03-06 10:37:50|287.35|284.45|287.34|284.44|287.38|284.48|287.33|284.43|6
1646563080000|2022-03-06 10:38:00|287.33|284.43|287.32|284.42|287.35|284.45|287.31|284.41|12
1646563090000|2022-03-06 10:38:10|287.34|284.44|287.4|284.5|287.4|284.5|287.34|284.44|9
1646563100000|2022-03-06 10:38:20|287.39|284.49|287.4|284.5|287.4|284.5|287.38|284.48|9
1646563110000|2022-03-06 10:38:30|287.36|284.46|287.26|284.36|287.36|284.46|287.25|284.35|10
1646563120000|2022-03-06 10:38:40|287.25|284.35|287.26|284.36|287.27|284.37|287.24|284.34|7
1646563130000|2022-03-06 10:38:50|287.25|284.35|287.24|284.34|287.25|284.35|287.2|284.3|14
1646563140000|2022-03-06 10:39:00|287.23|284.33|287.3|284.4|287.3|284.4|287.23|284.33|15
1646563150000|2022-03-06 10:39:10|287.32|284.42|287.3|284.4|287.33|284.43|287.27|284.37|13
1646563160000|2022-03-06 10:39:20|287.28|284.38|287.28|284.38|287.3|284.4|287.26|284.36|14
1646563170000|2022-03-06 10:39:30|287.27|284.37|287.34|284.44|287.35|284.45|287.27|284.37|10
1646563180000|2022-03-06 10:39:40|287.33|284.43|287.35|284.45|287.36|284.46|287.28|284.38|17
1646563190000|2022-03-06 10:39:50|287.34|284.44|287.41|284.51|287.41|284.51|287.28|284.38|11
1646563200000|2022-03-06 10:40:00|287.4|284.5|287.38|284.48|287.41|284.51|287.33|284.43|15
1646563210000|2022-03-06 10:40:10|287.36|284.46|287.36|284.46|287.38|284.48|287.35|284.45|17
1646563220000|2022-03-06 10:40:20|287.38|284.48|287.26|284.36|287.38|284.48|287.26|284.36|14
1646563230000|2022-03-06 10:40:30|287.24|284.34|287.26|284.36|287.26|284.36|287.17|284.27|16
1646563240000|2022-03-06 10:40:40|287.27|284.37|287.3|284.4|287.33|284.43|287.26|284.36|16
1646563250000|2022-03-06 10:40:50|287.29|284.39|287.31|284.41|287.31|284.41|287.28|284.38|15
1646563260000|2022-03-06 10:41:00|287.3|284.4|287.29|284.39|287.31|284.41|287.29|284.39|10
1646563270000|2022-03-06 10:41:10|287.3|284.4|287.37|284.47|287.39|284.49|287.28|284.38|16
1646563280000|2022-03-06 10:41:20|287.34|284.44|287.31|284.41|287.38|284.48|287.31|284.41|9
1646563290000|2022-03-06 10:41:30|287.3|284.4|287.22|284.32|287.3|284.4|287.21|284.31|20
1646563300000|2022-03-06 10:41:40|287.24|284.34|287.09|284.19|287.24|284.34|287.01|284.11|19
1646563310000|2022-03-06 10:41:50|287.08|284.18|287.08|284.18|287.09|284.19|287.07|284.17|11
1646563320000|2022-03-06 10:42:00|287.09|284.19|287.08|284.18|287.1|284.2|287.08|284.18|7
1646563330000|2022-03-06 10:42:10|287.1|284.2|287.14|284.24|287.14|284.24|287.09|284.19|9
1646563340000|2022-03-06 10:42:20|287.15|284.25|287.12|284.22|287.16|284.26|287.12|284.22|7
1646563350000|2022-03-06 10:42:30|287.11|284.21|287.2|284.3|287.2|284.3|287.04|284.14|13
1646563360000|2022-03-06 10:42:40|287.21|284.31|287.3|284.4|287.3|284.4|287.17|284.27|15
1646563370000|2022-03-06 10:42:50|287.34|284.44|287.36|284.46|287.39|284.49|287.33|284.43|15
1646563380000|2022-03-06 10:43:00|287.37|284.47|287.44|284.54|287.44|284.54|287.36|284.46|14
1646563390000|2022-03-06 10:43:10|287.43|284.53|287.44|284.54|287.45|284.55|287.38|284.48|18
1646563400000|2022-03-06 10:43:20|287.45|284.55|287.43|284.53|287.52|284.62|287.41|284.51|15
1646563410000|2022-03-06 10:43:30|287.44|284.54|287.39|284.49|287.44|284.54|287.36|284.46|18
1646563420000|2022-03-06 10:43:40|287.4|284.5|287.51|284.61|287.51|284.61|287.39|284.49|19
1646563430000|2022-03-06 10:43:50|287.52|284.62|287.51|284.61|287.55|284.65|287.49|284.59|15
1646563440000|2022-03-06 10:44:00|287.52|284.62|287.57|284.67|287.6|284.7|287.52|284.62|16
1646563450000|2022-03-06 10:44:10|287.58|284.68|287.44|284.54|287.58|284.68|287.41|284.51|16
1646563460000|2022-03-06 10:44:20|287.45|284.55|287.44|284.54|287.46|284.56|287.44|284.54|8
1646563470000|2022-03-06 10:44:30|287.42|284.52|287.43|284.53|287.44|284.54|287.36|284.46|16
1646563480000|2022-03-06 10:44:40|287.44|284.54|287.37|284.47|287.44|284.54|287.37|284.47|14
1646563490000|2022-03-06 10:44:50|287.36|284.46|287.3|284.4|287.36|284.46|287.25|284.35|18
1646563500000|2022-03-06 10:45:00|287.27|284.37|287.18|284.28|287.27|284.37|287.17|284.27|18
1646563510000|2022-03-06 10:45:10|287.16|284.26|287.15|284.25|287.17|284.27|287.04|284.14|18
1646563520000|2022-03-06 10:45:20|287.14|284.24|287.09|284.19|287.15|284.25|287.08|284.18|16
1646563530000|2022-03-06 10:45:30|287.08|284.18|287.26|284.36|287.26|284.36|287.08|284.18|17
1646563540000|2022-03-06 10:45:40|287.24|284.34|287.44|284.54|287.47|284.57|287.24|284.34|18
1646563550000|2022-03-06 10:45:50|287.45|284.55|287.51|284.61|287.51|284.61|287.45|284.55|13
1646563560000|2022-03-06 10:46:00|287.48|284.58|287.55|284.65|287.55|284.65|287.44|284.54|17
1646563570000|2022-03-06 10:46:10|287.54|284.64|287.49|284.59|287.54|284.64|287.45|284.55|17
1646563580000|2022-03-06 10:46:20|287.48|284.58|287.34|284.44|287.51|284.61|287.33|284.43|17
1646563590000|2022-03-06 10:46:30|287.33|284.43|287.39|284.49|287.4|284.5|287.33|284.43|15
1646563600000|2022-03-06 10:46:40|287.4|284.5|287.45|284.55|287.45|284.55|287.4|284.5|8
1646563610000|2022-03-06 10:46:50|287.44|284.54|287.45|284.55|287.45|284.55|287.44|284.54|6
1646563620000|2022-03-06 10:47:00|287.44|284.54|287.44|284.54|287.45|284.55|287.44|284.54|9
1646563630000|2022-03-06 10:47:10|287.45|284.55|287.21|284.31|287.5|284.6|287.21|284.31|19
1646563640000|2022-03-06 10:47:20|287.22|284.32|287.12|284.22|287.23|284.33|287.11|284.21|16
1646563650000|2022-03-06 10:47:30|287.13|284.23|286.98|284.08|287.13|284.23|286.97|284.07|15
1646563660000|2022-03-06 10:47:40|287|284.1|286.99|284.09|287|284.1|286.94|284.04|20
1646563670000|2022-03-06 10:47:50|286.97|284.07|286.92|284.02|287|284.1|286.91|284.01|18
1646563680000|2022-03-06 10:48:00|286.91|284.01|286.98|284.08|287.02|284.12|286.91|284.01|19
1646563690000|2022-03-06 10:48:10|287.02|284.12|286.99|284.09|287.02|284.12|286.98|284.08|12
1646563700000|2022-03-06 10:48:20|286.98|284.08|286.77|283.87|286.99|284.09|286.77|283.87|17
1646563710000|2022-03-06 10:48:30|286.76|283.86|286.65|283.75|286.76|283.86|286.61|283.71|19
1646563720000|2022-03-06 10:48:40|286.64|283.74|286.72|283.82|286.75|283.85|286.63|283.73|14
1646563730000|2022-03-06 10:48:50|286.73|283.83|286.73|283.83|286.74|283.84|286.71|283.81|14
1646563740000|2022-03-06 10:49:00|286.72|283.82|286.71|283.81|286.74|283.84|286.69|283.79|15
1646563750000|2022-03-06 10:49:10|286.7|283.8|286.65|283.75|286.72|283.82|286.63|283.73|17
1646563760000|2022-03-06 10:49:20|286.64|283.74|286.64|283.74|286.65|283.75|286.62|283.72|13
1646563770000|2022-03-06 10:49:30|286.63|283.73|286.4|283.5|286.63|283.73|286.39|283.49|16
1646563780000|2022-03-06 10:49:40|286.39|283.49|286.33|283.43|286.4|283.5|286.26|283.36|19
1646563790000|2022-03-06 10:49:50|286.36|283.46|286.39|283.49|286.44|283.54|286.33|283.43|18
1646563800000|2022-03-06 10:50:00|286.38|283.48|286.44|283.54|286.45|283.55|286.38|283.48|21
1646563810000|2022-03-06 10:50:10|286.47|283.57|286.62|283.72|286.62|283.72|286.47|283.57|13
1646563820000|2022-03-06 10:50:20|286.59|283.69|286.48|283.58|286.59|283.69|286.42|283.52|17
1646563830000|2022-03-06 10:50:30|286.47|283.57|286.31|283.41|286.47|283.57|286.31|283.41|21
1646563840000|2022-03-06 10:50:40|286.3|283.4|286.24|283.34|286.32|283.42|286.22|283.32|19
1646563850000|2022-03-06 10:50:50|286.26|283.36|286.21|283.31|286.26|283.36|286.2|283.3|13
1646563860000|2022-03-06 10:51:00|286.16|283.26|286.36|283.46|286.38|283.48|286.14|283.24|20
1646563870000|2022-03-06 10:51:10|286.35|283.45|286.44|283.54|286.45|283.55|286.35|283.45|14
1646563880000|2022-03-06 10:51:20|286.42|283.52|286.46|283.56|286.46|283.56|286.41|283.51|15
1646563890000|2022-03-06 10:51:30|286.47|283.57|286.58|283.68|286.6|283.7|286.47|283.57|18
1646563900000|2022-03-06 10:51:40|286.57|283.67|286.63|283.73|286.65|283.75|286.55|283.65|19
1646563910000|2022-03-06 10:51:50|286.64|283.74|286.65|283.75|286.66|283.76|286.61|283.71|9
1646563920000|2022-03-06 10:52:00|286.64|283.74|286.51|283.61|286.65|283.75|286.49|283.59|13
1646563930000|2022-03-06 10:52:10|286.5|283.6|286.73|283.83|286.74|283.84|286.5|283.6|17
1646563940000|2022-03-06 10:52:20|286.72|283.82|286.93|284.03|287|284.1|286.72|283.82|17
1646563950000|2022-03-06 10:52:30|286.96|284.06|287.08|284.18|287.11|284.21|286.93|284.03|20
1646563960000|2022-03-06 10:52:40|287.07|284.17|287.01|284.11|287.11|284.21|287|284.1|18
1646563970000|2022-03-06 10:52:50|287.02|284.12|286.92|284.02|287.02|284.12|286.9|284|19
1646563980000|2022-03-06 10:53:00|286.93|284.03|286.91|284.01|286.94|284.04|286.91|284.01|12
1646563990000|2022-03-06 10:53:10|286.92|284.02|286.89|283.99|286.92|284.02|286.89|283.99|16
1646564000000|2022-03-06 10:53:20|286.86|283.96|286.92|284.02|286.92|284.02|286.84|283.94|21
1646564010000|2022-03-06 10:53:30|286.91|284.01|286.88|283.98|286.92|284.02|286.88|283.98|4
1646564020000|2022-03-06 10:53:40|286.91|284.01|286.87|283.97|286.91|284.01|286.83|283.93|13
1646564030000|2022-03-06 10:53:50|286.88|283.98|286.88|283.98|286.9|284|286.87|283.97|11
1646564040000|2022-03-06 10:54:00|286.89|283.99|286.85|283.95|286.9|284|286.83|283.93|17
1646564050000|2022-03-06 10:54:10|286.87|283.97|286.97|284.07|287|284.1|286.85|283.95|14
1646564060000|2022-03-06 10:54:20|286.96|284.06|286.92|284.02|286.96|284.06|286.9|284|14
1646564070000|2022-03-06 10:54:30|286.91|284.01|286.84|283.94|286.92|284.02|286.84|283.94|14
1646564080000|2022-03-06 10:54:40|286.87|283.97|286.78|283.88|286.9|284|286.78|283.88|20
1646564090000|2022-03-06 10:54:50|286.8|283.9|286.73|283.83|286.8|283.9|286.73|283.83|14
1646564100000|2022-03-06 10:55:00|286.74|283.84|286.86|283.96|286.89|283.99|286.72|283.82|25
1646564110000|2022-03-06 10:55:10|286.87|283.97|286.87|283.97|286.89|283.99|286.85|283.95|11
1646564120000|2022-03-06 10:55:20|286.88|283.98|286.87|283.97|286.88|283.98|286.87|283.97|12
1646564130000|2022-03-06 10:55:30|286.88|283.98|286.71|283.81|286.96|284.06|286.71|283.81|21
1646564140000|2022-03-06 10:55:40|286.74|283.84|286.62|283.72|286.79|283.89|286.59|283.69|19
1646564150000|2022-03-06 10:55:50|286.63|283.73|286.62|283.72|286.66|283.76|286.6|283.7|16
1646564160000|2022-03-06 10:56:00|286.6|283.7|286.63|283.73|286.65|283.75|286.6|283.7|15
1646564170000|2022-03-06 10:56:10|286.65|283.75|286.8|283.9|286.82|283.92|286.59|283.69|21
1646564180000|2022-03-06 10:56:20|286.79|283.89|286.71|283.81|286.79|283.89|286.65|283.75|13
1646564190000|2022-03-06 10:56:30|286.7|283.8|286.71|283.81|286.72|283.82|286.7|283.8|3
1646564200000|2022-03-06 10:56:40|286.69|283.79|286.83|283.93|286.83|283.93|286.69|283.79|15
1646564210000|2022-03-06 10:56:50|286.84|283.94|286.76|283.86|286.87|283.97|286.74|283.84|16
1646564220000|2022-03-06 10:57:00|286.78|283.88|286.72|283.82|286.78|283.88|286.72|283.82|19
1646564230000|2022-03-06 10:57:10|286.73|283.83|286.7|283.8|286.74|283.84|286.7|283.8|19
1646564240000|2022-03-06 10:57:20|286.71|283.81|286.71|283.81|286.72|283.82|286.7|283.8|9
1646564250000|2022-03-06 10:57:30|286.7|283.8|286.74|283.84|286.74|283.84|286.7|283.8|8
1646564260000|2022-03-06 10:57:40|286.73|283.83|286.76|283.86|286.81|283.91|286.72|283.82|17
1646564270000|2022-03-06 10:57:50|286.75|283.85|286.82|283.92|286.83|283.93|286.75|283.85|11
1646564280000|2022-03-06 10:58:00|286.83|283.93|286.71|283.81|286.84|283.94|286.7|283.8|11
1646564290000|2022-03-06 10:58:10|286.72|283.82|286.72|283.82|286.76|283.86|286.71|283.81|21
1646564300000|2022-03-06 10:58:20|286.71|283.81|286.72|283.82|286.74|283.84|286.7|283.8|11
1646564310000|2022-03-06 10:58:30|286.74|283.84|286.84|283.94|286.86|283.96|286.74|283.84|16
1646564320000|2022-03-06 10:58:40|286.83|283.93|286.84|283.94|286.85|283.95|286.81|283.91|16
1646564330000|2022-03-06 10:58:50|286.85|283.95|286.8|283.9|286.88|283.98|286.79|283.89|17
1646564340000|2022-03-06 10:59:00|286.79|283.89|286.83|283.93|286.86|283.96|286.78|283.88|17
1646564350000|2022-03-06 10:59:10|286.82|283.92|286.82|283.92|286.85|283.95|286.82|283.92|9
1646564360000|2022-03-06 10:59:20|286.83|283.93|286.8|283.9|286.83|283.93|286.79|283.89|13
1646564370000|2022-03-06 10:59:30|286.81|283.91|286.76|283.86|286.83|283.93|286.75|283.85|16
1646564380000|2022-03-06 10:59:40|286.74|283.84|286.72|283.82|286.76|283.86|286.69|283.79|17
1646564390000|2022-03-06 10:59:50|286.71|283.81|286.58|283.68|286.71|283.81|286.58|283.68|16
1646564400000|2022-03-06 11:00:00|286.57|283.67|286.47|283.57|286.6|283.7|286.46|283.56|19
1646564410000|2022-03-06 11:00:10|286.46|283.56|286.57|283.67|286.58|283.68|286.45|283.55|13
1646564420000|2022-03-06 11:00:20|286.59|283.69|286.67|283.77|286.67|283.77|286.56|283.66|17
1646564430000|2022-03-06 11:00:30|286.66|283.76|286.58|283.68|286.69|283.79|286.55|283.65|16
1646564440000|2022-03-06 11:00:40|286.57|283.67|286.65|283.75|286.65|283.75|286.56|283.66|19
1646564450000|2022-03-06 11:00:50|286.61|283.71|286.68|283.78|286.68|283.78|286.6|283.7|14
1646564460000|2022-03-06 11:01:00|286.7|283.8|286.62|283.72|286.71|283.81|286.62|283.72|18
1646564470000|2022-03-06 11:01:10|286.64|283.74|286.65|283.75|286.65|283.75|286.61|283.71|15
1646564480000|2022-03-06 11:01:20|286.62|283.72|286.62|283.72|286.64|283.74|286.61|283.71|12
1646564490000|2022-03-06 11:01:30|286.63|283.73|286.5|283.6|286.63|283.73|286.49|283.59|15
1646564500000|2022-03-06 11:01:40|286.51|283.61|286.38|283.48|286.51|283.61|286.37|283.47|18
1646564510000|2022-03-06 11:01:50|286.4|283.5|286.39|283.49|286.47|283.57|286.36|283.46|17
1646564520000|2022-03-06 11:02:00|286.38|283.48|286.42|283.52|286.42|283.52|286.38|283.48|9
1646564530000|2022-03-06 11:02:10|286.41|283.51|286.36|283.46|286.43|283.53|286.36|283.46|13
1646564540000|2022-03-06 11:02:20|286.35|283.45|286.36|283.46|286.37|283.47|286.33|283.43|16
1646564550000|2022-03-06 11:02:30|286.34|283.44|286.32|283.42|286.37|283.47|286.31|283.41|19
1646564560000|2022-03-06 11:02:40|286.33|283.43|286.4|283.5|286.4|283.5|286.33|283.43|16
1646564570000|2022-03-06 11:02:50|286.39|283.49|286.37|283.47|286.39|283.49|286.28|283.38|18
1646564580000|2022-03-06 11:03:00|286.38|283.48|286.5|283.6|286.5|283.6|286.38|283.48|15
1646564590000|2022-03-06 11:03:10|286.48|283.58|286.38|283.48|286.5|283.6|286.38|283.48|12
1646564600000|2022-03-06 11:03:20|286.36|283.46|286.33|283.43|286.36|283.46|286.33|283.43|10
1646564610000|2022-03-06 11:03:30|286.32|283.42|286.1|283.2|286.32|283.42|286.09|283.19|18
1646564620000|2022-03-06 11:03:40|286.08|283.18|286|283.1|286.08|283.18|286|283.1|16
1646564630000|2022-03-06 11:03:50|285.95|283.05|285.91|283.01|285.95|283.05|285.78|282.88|23
1646564640000|2022-03-06 11:04:00|285.9|283|285.84|282.94|285.9|283|285.83|282.93|11
1646564650000|2022-03-06 11:04:10|285.86|282.96|285.82|282.92|285.89|282.99|285.82|282.92|18
1646564660000|2022-03-06 11:04:20|285.81|282.91|285.81|282.91|285.86|282.96|285.81|282.91|20
1646564670000|2022-03-06 11:04:30|285.8|282.9|285.84|282.94|285.85|282.95|285.8|282.9|9
1646564680000|2022-03-06 11:04:40|285.83|282.93|285.74|282.84|285.84|282.94|285.73|282.83|14
1646564690000|2022-03-06 11:04:50|285.73|282.83|285.98|283.08|285.98|283.08|285.73|282.83|22
1646564700000|2022-03-06 11:05:00|285.93|283.03|285.99|283.09|286.06|283.16|285.93|283.03|20
1646564710000|2022-03-06 11:05:10|285.92|283.02|285.96|283.06|286.03|283.13|285.92|283.02|19
1646564720000|2022-03-06 11:05:20|285.99|283.09|285.96|283.06|286.12|283.22|285.96|283.06|21
1646564730000|2022-03-06 11:05:30|285.97|283.07|286.05|283.15|286.08|283.18|285.97|283.07|15
1646564740000|2022-03-06 11:05:40|286.06|283.16|286.03|283.13|286.06|283.16|286.01|283.11|14
1646564750000|2022-03-06 11:05:50|286.02|283.12|285.99|283.09|286.03|283.13|285.99|283.09|8
1646564760000|2022-03-06 11:06:00|286.02|283.12|285.98|283.08|286.02|283.12|285.97|283.07|7
1646564770000|2022-03-06 11:06:10|285.99|283.09|285.89|282.99|285.99|283.09|285.83|282.93|18
1646564780000|2022-03-06 11:06:20|285.88|282.98|285.92|283.02|285.93|283.03|285.82|282.92|15
1646564790000|2022-03-06 11:06:30|285.98|283.08|286.14|283.24|286.14|283.24|285.98|283.08|11
1646564800000|2022-03-06 11:06:40|286.17|283.27|286.27|283.37|286.29|283.39|286.17|283.27|14
1646564810000|2022-03-06 11:06:50|286.28|283.38|286.31|283.41|286.31|283.41|286.28|283.38|6
1646564820000|2022-03-06 11:07:00|286.27|283.37|286.26|283.36|286.27|283.37|286.23|283.33|9
1646564830000|2022-03-06 11:07:10|286.28|283.38|286.41|283.51|286.42|283.52|286.26|283.36|14
1646564840000|2022-03-06 11:07:20|286.42|283.52|286.55|283.65|286.56|283.66|286.4|283.5|9
1646564850000|2022-03-06 11:07:30|286.56|283.66|286.71|283.81|286.71|283.81|286.55|283.65|13
1646564860000|2022-03-06 11:07:40|286.7|283.8|286.65|283.75|286.7|283.8|286.57|283.67|16
1646564870000|2022-03-06 11:07:50|286.64|283.74|286.61|283.71|286.64|283.74|286.59|283.69|14
1646564880000|2022-03-06 11:08:00|286.62|283.72|286.58|283.68|286.62|283.72|286.58|283.68|15
1646564890000|2022-03-06 11:08:10|286.56|283.66|286.62|283.72|286.63|283.73|286.55|283.65|11
1646564900000|2022-03-06 11:08:20|286.63|283.73|286.71|283.81|286.72|283.82|286.63|283.73|9
1646564910000|2022-03-06 11:08:30|286.7|283.8|286.71|283.81|286.72|283.82|286.65|283.75|13
1646564920000|2022-03-06 11:08:40|286.7|283.8|286.73|283.83|286.73|283.83|286.69|283.79|5
1646564930000|2022-03-06 11:08:50|286.74|283.84|286.69|283.79|286.74|283.84|286.68|283.78|10
1646564940000|2022-03-06 11:09:00|286.68|283.78|286.63|283.73|286.68|283.78|286.63|283.73|5
1646564950000|2022-03-06 11:09:10|286.61|283.71|286.67|283.77|286.67|283.77|286.61|283.71|12
1646564960000|2022-03-06 11:09:20|286.66|283.76|286.66|283.76|286.66|283.76|286.66|283.76|1
1646564970000|2022-03-06 11:09:30|286.68|283.78|286.7|283.8|286.71|283.81|286.68|283.78|8
1646564980000|2022-03-06 11:09:40|286.69|283.79|286.68|283.78|286.7|283.8|286.68|283.78|8
1646564990000|2022-03-06 11:09:50|286.69|283.79|286.65|283.75|286.69|283.79|286.65|283.75|10
1646565000000|2022-03-06 11:10:00|286.64|283.74|286.57|283.67|286.65|283.75|286.57|283.67|15
1646565010000|2022-03-06 11:10:10|286.54|283.64|286.49|283.59|286.57|283.67|286.48|283.58|19
1646565020000|2022-03-06 11:10:20|286.48|283.58|286.47|283.57|286.52|283.62|286.46|283.56|13
1646565030000|2022-03-06 11:10:30|286.46|283.56|286.37|283.47|286.47|283.57|286.36|283.46|16
1646565040000|2022-03-06 11:10:40|286.34|283.44|286.24|283.34|286.34|283.44|286.24|283.34|10
1646565050000|2022-03-06 11:10:50|286.22|283.32|286.34|283.44|286.34|283.44|286.19|283.29|13
1646565060000|2022-03-06 11:11:00|286.35|283.45|286.58|283.68|286.61|283.71|286.34|283.44|20
1646565070000|2022-03-06 11:11:10|286.52|283.62|286.53|283.63|286.58|283.68|286.52|283.62|11
1646565080000|2022-03-06 11:11:20|286.52|283.62|286.57|283.67|286.58|283.68|286.5|283.6|13
1646565090000|2022-03-06 11:11:30|286.55|283.65|286.57|283.67|286.57|283.67|286.54|283.64|7
1646565100000|2022-03-06 11:11:40|286.56|283.66|286.55|283.65|286.58|283.68|286.54|283.64|17
1646565110000|2022-03-06 11:11:50|286.56|283.66|286.55|283.65|286.58|283.68|286.54|283.64|10
1646565120000|2022-03-06 11:12:00|286.54|283.64|286.56|283.66|286.56|283.66|286.54|283.64|7
1646565130000|2022-03-06 11:12:10|286.57|283.67|286.57|283.67|286.58|283.68|286.56|283.66|12
1646565140000|2022-03-06 11:12:20|286.56|283.66|286.65|283.75|286.65|283.75|286.55|283.65|13
1646565150000|2022-03-06 11:12:30|286.64|283.74|286.58|283.68|286.65|283.75|286.58|283.68|15
1646565160000|2022-03-06 11:12:40|286.59|283.69|286.58|283.68|286.61|283.71|286.55|283.65|13
1646565170000|2022-03-06 11:12:50|286.59|283.69|286.58|283.68|286.59|283.69|286.58|283.68|6
1646565180000|2022-03-06 11:13:00|286.56|283.66|286.47|283.57|286.56|283.66|286.47|283.57|13
1646565190000|2022-03-06 11:13:10|286.41|283.51|286.32|283.42|286.42|283.52|286.32|283.42|13
1646565200000|2022-03-06 11:13:20|286.31|283.41|286.33|283.43|286.35|283.45|286.26|283.36|18
1646565210000|2022-03-06 11:13:30|286.29|283.39|286.35|283.45|286.36|283.46|286.27|283.37|6
1646565220000|2022-03-06 11:13:40|286.34|283.44|286.33|283.43|286.39|283.49|286.27|283.37|15
1646565230000|2022-03-06 11:13:50|286.32|283.42|286.28|283.38|286.33|283.43|286.27|283.37|17
1646565240000|2022-03-06 11:14:00|286.31|283.41|286.31|283.41|286.4|283.5|286.29|283.39|13
1646565250000|2022-03-06 11:14:10|286.33|283.43|286.25|283.35|286.36|283.46|286.25|283.35|18
1646565260000|2022-03-06 11:14:20|286.27|283.37|286.3|283.4|286.3|283.4|286.25|283.35|12
1646565270000|2022-03-06 11:14:30|286.29|283.39|286.36|283.46|286.36|283.46|286.27|283.37|14
1646565280000|2022-03-06 11:14:40|286.34|283.44|286.25|283.35|286.34|283.44|286.25|283.35|12
1646565290000|2022-03-06 11:14:50|286.26|283.36|286.35|283.45|286.36|283.46|286.26|283.36|13
1646565300000|2022-03-06 11:15:00|286.34|283.44|286.33|283.43|286.37|283.47|286.29|283.39|16
1646565310000|2022-03-06 11:15:10|286.36|283.46|286.41|283.51|286.51|283.61|286.36|283.46|14
1646565320000|2022-03-06 11:15:20|286.4|283.5|286.36|283.46|286.4|283.5|286.31|283.41|20
1646565330000|2022-03-06 11:15:30|286.35|283.45|286.3|283.4|286.4|283.5|286.3|283.4|15
1646565340000|2022-03-06 11:15:40|286.31|283.41|286.33|283.43|286.39|283.49|286.31|283.41|18
1646565350000|2022-03-06 11:15:50|286.32|283.42|286.33|283.43|286.34|283.44|286.31|283.41|13
1646565360000|2022-03-06 11:16:00|286.34|283.44|286.41|283.51|286.47|283.57|286.33|283.43|21
1646565370000|2022-03-06 11:16:10|286.4|283.5|286.43|283.53|286.43|283.53|286.31|283.41|21
1646565380000|2022-03-06 11:16:20|286.44|283.54|286.7|283.8|286.75|283.85|286.44|283.54|23
1646565390000|2022-03-06 11:16:30|286.68|283.78|286.84|283.94|286.84|283.94|286.68|283.78|19
1646565400000|2022-03-06 11:16:40|286.83|283.93|286.86|283.96|286.89|283.99|286.82|283.92|10
1646565410000|2022-03-06 11:16:50|286.85|283.95|286.95|284.05|286.96|284.06|286.85|283.95|9
1646565420000|2022-03-06 11:17:00|286.96|284.06|286.97|284.07|286.98|284.08|286.95|284.05|22
1646565430000|2022-03-06 11:17:10|286.96|284.06|287.04|284.14|287.05|284.15|286.9|284|18
1646565440000|2022-03-06 11:17:20|287.07|284.17|287.16|284.26|287.16|284.26|287.05|284.15|16
1646565450000|2022-03-06 11:17:30|287.17|284.27|287.09|284.19|287.18|284.28|287.09|284.19|7
1646565460000|2022-03-06 11:17:40|287.08|284.18|287.13|284.23|287.14|284.24|287.08|284.18|13
1646565470000|2022-03-06 11:17:50|287.12|284.22|287.2|284.3|287.2|284.3|287.12|284.22|12
1646565480000|2022-03-06 11:18:00|287.21|284.31|287.28|284.38|287.28|284.38|287.21|284.31|13
1646565490000|2022-03-06 11:18:10|287.32|284.42|287.2|284.3|287.32|284.42|287.18|284.28|17
1646565500000|2022-03-06 11:18:20|287.19|284.29|287.06|284.16|287.19|284.29|287.06|284.16|17
1646565510000|2022-03-06 11:18:30|287.07|284.17|287.06|284.16|287.08|284.18|287.05|284.15|15
1646565520000|2022-03-06 11:18:40|287.07|284.17|287.07|284.17|287.08|284.18|287.06|284.16|15
1646565530000|2022-03-06 11:18:50|287.08|284.18|286.95|284.05|287.08|284.18|286.95|284.05|11
1646565540000|2022-03-06 11:19:00|286.96|284.06|286.96|284.06|287.02|284.12|286.94|284.04|14
1646565550000|2022-03-06 11:19:10|286.95|284.05|286.98|284.08|286.99|284.09|286.95|284.05|14
1646565560000|2022-03-06 11:19:20|286.96|284.06|286.86|283.96|286.96|284.06|286.86|283.96|16
1646565570000|2022-03-06 11:19:30|286.83|283.93|286.98|284.08|287.01|284.11|286.81|283.91|14
1646565580000|2022-03-06 11:19:40|286.95|284.05|286.91|284.01|286.96|284.06|286.91|284.01|18
1646565590000|2022-03-06 11:19:50|286.92|284.02|286.89|283.99|286.92|284.02|286.86|283.96|12
1646565600000|2022-03-06 11:20:00|286.88|283.98|286.79|283.89|286.88|283.98|286.79|283.89|13
1646565610000|2022-03-06 11:20:10|286.77|283.87|286.84|283.94|286.84|283.94|286.77|283.87|20
1646565620000|2022-03-06 11:20:20|286.81|283.91|286.79|283.89|286.82|283.92|286.77|283.87|13
1646565630000|2022-03-06 11:20:30|286.77|283.87|286.6|283.7|286.77|283.87|286.55|283.65|21
1646565640000|2022-03-06 11:20:40|286.58|283.68|286.62|283.72|286.64|283.74|286.57|283.67|15
1646565650000|2022-03-06 11:20:50|286.66|283.76|286.72|283.82|286.73|283.83|286.66|283.76|10
1646565660000|2022-03-06 11:21:00|286.7|283.8|286.65|283.75|286.7|283.8|286.61|283.71|12
1646565670000|2022-03-06 11:21:10|286.64|283.74|286.75|283.85|286.76|283.86|286.63|283.73|12
1646565680000|2022-03-06 11:21:20|286.76|283.86|286.71|283.81|286.76|283.86|286.7|283.8|16
1646565690000|2022-03-06 11:21:30|286.72|283.82|286.69|283.79|286.73|283.83|286.67|283.77|16
1646565700000|2022-03-06 11:21:40|286.7|283.8|286.69|283.79|286.7|283.8|286.68|283.78|12
1646565710000|2022-03-06 11:21:50|286.7|283.8|286.59|283.69|286.7|283.8|286.59|283.69|16
1646565720000|2022-03-06 11:22:00|286.58|283.68|286.61|283.71|286.66|283.76|286.58|283.68|15
1646565730000|2022-03-06 11:22:10|286.6|283.7|286.61|283.71|286.62|283.72|286.58|283.68|13
1646565740000|2022-03-06 11:22:20|286.62|283.72|286.42|283.52|286.62|283.72|286.42|283.52|18
1646565750000|2022-03-06 11:22:30|286.37|283.47|286.36|283.46|286.47|283.57|286.36|283.46|24
1646565760000|2022-03-06 11:22:40|286.38|283.48|286.4|283.5|286.4|283.5|286.31|283.41|18
1646565770000|2022-03-06 11:22:50|286.39|283.49|286.21|283.31|286.39|283.49|286.21|283.31|13
1646565780000|2022-03-06 11:23:00|286.22|283.32|286.41|283.51|286.41|283.51|286.22|283.32|14
1646565790000|2022-03-06 11:23:10|286.44|283.54|286.46|283.56|286.48|283.58|286.44|283.54|13
1646565800000|2022-03-06 11:23:20|286.45|283.55|286.49|283.59|286.52|283.62|286.45|283.55|8
1646565810000|2022-03-06 11:23:30|286.46|283.56|286.45|283.55|286.5|283.6|286.43|283.53|15
1646565820000|2022-03-06 11:23:40|286.46|283.56|286.4|283.5|286.46|283.56|286.4|283.5|14
1646565830000|2022-03-06 11:23:50|286.41|283.51|286.46|283.56|286.49|283.59|286.41|283.51|19
1646565840000|2022-03-06 11:24:00|286.47|283.57|286.7|283.8|286.7|283.8|286.47|283.57|18
1646565850000|2022-03-06 11:24:10|286.69|283.79|286.77|283.87|286.77|283.87|286.68|283.78|12
1646565860000|2022-03-06 11:24:20|286.78|283.88|286.82|283.92|286.83|283.93|286.75|283.85|12
1646565870000|2022-03-06 11:24:30|286.84|283.94|286.73|283.83|286.84|283.94|286.71|283.81|19
1646565880000|2022-03-06 11:24:40|286.74|283.84|286.67|283.77|286.74|283.84|286.65|283.75|16
1646565890000|2022-03-06 11:24:50|286.66|283.76|286.75|283.85|286.75|283.85|286.66|283.76|13
1646565900000|2022-03-06 11:25:00|286.74|283.84|286.75|283.85|286.82|283.92|286.73|283.83|14
1646565910000|2022-03-06 11:25:10|286.72|283.82|286.76|283.86|286.77|283.87|286.65|283.75|15
1646565920000|2022-03-06 11:25:20|286.77|283.87|286.72|283.82|286.77|283.87|286.72|283.82|4
1646565930000|2022-03-06 11:25:30|286.73|283.83|286.78|283.88|286.8|283.9|286.73|283.83|14
1646565940000|2022-03-06 11:25:40|286.8|283.9|286.79|283.89|286.81|283.91|286.78|283.88|17
1646565950000|2022-03-06 11:25:50|286.8|283.9|286.81|283.91|286.81|283.91|286.79|283.89|10
1646565960000|2022-03-06 11:26:00|286.82|283.92|286.85|283.95|286.85|283.95|286.8|283.9|9
1646565970000|2022-03-06 11:26:10|286.84|283.94|286.8|283.9|286.84|283.94|286.78|283.88|13
1646565980000|2022-03-06 11:26:20|286.79|283.89|286.8|283.9|286.81|283.91|286.78|283.88|12
1646565990000|2022-03-06 11:26:30|286.79|283.89|286.79|283.89|286.8|283.9|286.73|283.83|13
1646566000000|2022-03-06 11:26:40|286.78|283.88|286.74|283.84|286.79|283.89|286.73|283.83|18
1646566010000|2022-03-06 11:26:50|286.73|283.83|286.72|283.82|286.75|283.85|286.7|283.8|17
1646566020000|2022-03-06 11:27:00|286.71|283.81|286.69|283.79|286.71|283.81|286.65|283.75|14
1646566030000|2022-03-06 11:27:10|286.68|283.78|286.66|283.76|286.69|283.79|286.61|283.71|11
1646566040000|2022-03-06 11:27:20|286.69|283.79|286.77|283.87|286.78|283.88|286.69|283.79|13
1646566050000|2022-03-06 11:27:30|286.76|283.86|286.78|283.88|286.79|283.89|286.76|283.86|10
1646566060000|2022-03-06 11:27:40|286.77|283.87|286.77|283.87|286.78|283.88|286.77|283.87|5
1646566070000|2022-03-06 11:27:50|286.78|283.88|286.85|283.95|286.87|283.97|286.77|283.87|10
1646566080000|2022-03-06 11:28:00|286.87|283.97|286.86|283.96|286.88|283.98|286.86|283.96|14
1646566090000|2022-03-06 11:28:10|286.87|283.97|286.92|284.02|286.93|284.03|286.86|283.96|11
1646566100000|2022-03-06 11:28:20|286.93|284.03|286.96|284.06|286.97|284.07|286.92|284.02|11
1646566110000|2022-03-06 11:28:30|286.97|284.07|287.07|284.17|287.09|284.19|286.96|284.06|15
1646566120000|2022-03-06 11:28:40|287.06|284.16|287.08|284.18|287.09|284.19|287.06|284.16|9
1646566130000|2022-03-06 11:28:50|287.07|284.17|287.07|284.17|287.09|284.19|287.06|284.16|7
1646566140000|2022-03-06 11:29:00|287.05|284.15|287.05|284.15|287.06|284.16|287.04|284.14|13
1646566150000|2022-03-06 11:29:10|287.04|284.14|287.09|284.19|287.09|284.19|287.04|284.14|8
1646566160000|2022-03-06 11:29:20|287.08|284.18|287.07|284.17|287.08|284.18|287.06|284.16|7
1646566170000|2022-03-06 11:29:30|287.06|284.16|287.21|284.31|287.22|284.32|287.06|284.16|14
1646566180000|2022-03-06 11:29:40|287.22|284.32|287.23|284.33|287.24|284.34|287.21|284.31|12
1646566190000|2022-03-06 11:29:50|287.24|284.34|287.24|284.34|287.25|284.35|287.23|284.33|8
1646566200000|2022-03-06 11:30:00|287.23|284.33|287.37|284.47|287.37|284.47|287.23|284.33|10
1646566210000|2022-03-06 11:30:10|287.36|284.46|287.77|284.87|287.77|284.87|287.36|284.46|14
1646566220000|2022-03-06 11:30:20|287.83|284.93|288.11|285.21|288.14|285.24|287.82|284.92|21
1646566230000|2022-03-06 11:30:30|288.1|285.2|288.2|285.3|288.2|285.3|288.02|285.12|15
1646566240000|2022-03-06 11:30:40|288.21|285.31|288.2|285.3|288.21|285.31|288.19|285.29|11
1646566250000|2022-03-06 11:30:50|288.21|285.31|288.21|285.31|288.25|285.35|288.2|285.3|10
1646566260000|2022-03-06 11:31:00|288.2|285.3|288.26|285.36|288.27|285.37|288.19|285.29|12
1646566270000|2022-03-06 11:31:10|288.25|285.35|288.23|285.33|288.25|285.35|288.22|285.32|12
1646566280000|2022-03-06 11:31:20|288.22|285.32|288.21|285.31|288.23|285.33|288.2|285.3|6
1646566290000|2022-03-06 11:31:30|288.2|285.3|288.07|285.17|288.25|285.35|288.07|285.17|19
1646566300000|2022-03-06 11:31:40|288.13|285.23|288.14|285.24|288.16|285.26|288.13|285.23|10
1646566310000|2022-03-06 11:31:50|288.13|285.23|288.21|285.31|288.22|285.32|288.13|285.23|6
1646566320000|2022-03-06 11:32:00|288.22|285.32|288.22|285.32|288.22|285.32|288.2|285.3|9
1646566330000|2022-03-06 11:32:10|288.21|285.31|288.18|285.28|288.22|285.32|288.17|285.27|16
1646566340000|2022-03-06 11:32:20|288.17|285.27|288.2|285.3|288.21|285.31|288.17|285.27|15
1646566350000|2022-03-06 11:32:30|288.19|285.29|288.17|285.27|288.19|285.29|288.17|285.27|12
1646566360000|2022-03-06 11:32:40|288.19|285.29|288.33|285.43|288.33|285.43|288.17|285.27|12
1646566370000|2022-03-06 11:32:50|288.34|285.44|288.5|285.6|288.5|285.6|288.32|285.42|14
1646566380000|2022-03-06 11:33:00|288.51|285.61|288.58|285.68|288.6|285.7|288.48|285.58|14
1646566390000|2022-03-06 11:33:10|288.59|285.69|288.75|285.85|288.75|285.85|288.58|285.68|12
1646566400000|2022-03-06 11:33:20|288.76|285.86|288.89|285.99|288.95|286.05|288.76|285.86|14
1646566410000|2022-03-06 11:33:30|288.9|286|288.94|286.04|288.94|286.04|288.89|285.99|13
1646566420000|2022-03-06 11:33:40|288.96|286.06|288.93|286.03|288.96|286.06|288.93|286.03|9
1646566430000|2022-03-06 11:33:50|288.9|286|288.94|286.04|288.94|286.04|288.85|285.95|12
1646566440000|2022-03-06 11:34:00|288.95|286.05|288.93|286.03|288.95|286.05|288.9|286|12
1646566450000|2022-03-06 11:34:10|288.94|286.04|288.59|285.69|288.94|286.04|288.56|285.66|20
1646566460000|2022-03-06 11:34:20|288.56|285.66|288.68|285.78|288.69|285.79|288.52|285.62|17
1646566470000|2022-03-06 11:34:30|288.67|285.77|288.51|285.61|288.67|285.77|288.51|285.61|13
1646566480000|2022-03-06 11:34:40|288.47|285.57|288.27|285.37|288.47|285.57|288.19|285.29|20
1646566490000|2022-03-06 11:34:50|288.26|285.36|288.11|285.21|288.26|285.36|288.11|285.21|14
1646566500000|2022-03-06 11:35:00|288.1|285.2|288|285.1|288.13|285.23|288|285.1|16
1646566510000|2022-03-06 11:35:10|287.98|285.08|287.83|284.93|288|285.1|287.82|284.92|17
1646566520000|2022-03-06 11:35:20|287.82|284.92|288.1|285.2|288.1|285.2|287.82|284.92|18
1646566530000|2022-03-06 11:35:30|288.09|285.19|288.13|285.23|288.13|285.23|288.07|285.17|5
1646566540000|2022-03-06 11:35:40|288.14|285.24|288.26|285.36|288.27|285.37|288.14|285.24|9
1646566550000|2022-03-06 11:35:50|288.25|285.35|288.33|285.43|288.34|285.44|288.25|285.35|6
1646566560000|2022-03-06 11:36:00|288.34|285.44|288.33|285.43|288.34|285.44|288.31|285.41|14
1646566570000|2022-03-06 11:36:10|288.32|285.42|288.31|285.41|288.32|285.42|288.28|285.38|11
1646566580000|2022-03-06 11:36:20|288.28|285.38|288.26|285.36|288.28|285.38|288.25|285.35|9
1646566590000|2022-03-06 11:36:30|288.27|285.37|288.14|285.24|288.27|285.37|288.13|285.23|12
1646566600000|2022-03-06 11:36:40|288.13|285.23|288.17|285.27|288.18|285.28|288.12|285.22|11
1646566610000|2022-03-06 11:36:50|288.16|285.26|287.96|285.06|288.16|285.26|287.96|285.06|17
1646566620000|2022-03-06 11:37:00|287.95|285.05|287.86|284.96|287.97|285.07|287.83|284.93|17
1646566630000|2022-03-06 11:37:10|287.84|284.94|287.84|284.94|287.86|284.96|287.84|284.94|14
1646566640000|2022-03-06 11:37:20|287.86|284.96|287.91|285.01|287.91|285.01|287.85|284.95|14
1646566650000|2022-03-06 11:37:30|287.89|284.99|287.86|284.96|287.9|285|287.86|284.96|11
1646566660000|2022-03-06 11:37:40|287.87|284.97|287.87|284.97|287.89|284.99|287.84|284.94|13
1646566670000|2022-03-06 11:37:50|287.91|285.01|287.9|285|287.91|285.01|287.9|285|10
1646566680000|2022-03-06 11:38:00|287.91|285.01|287.8|284.9|287.91|285.01|287.77|284.87|10
1646566690000|2022-03-06 11:38:10|287.79|284.89|287.82|284.92|287.83|284.93|287.78|284.88|11
1646566700000|2022-03-06 11:38:20|287.83|284.93|287.77|284.87|287.83|284.93|287.77|284.87|9
1646566710000|2022-03-06 11:38:30|287.78|284.88|287.84|284.94|287.87|284.97|287.78|284.88|14
1646566720000|2022-03-06 11:38:40|287.85|284.95|287.86|284.96|287.9|285|287.85|284.95|11
1646566730000|2022-03-06 11:38:50|287.87|284.97|287.85|284.95|287.88|284.98|287.81|284.91|19
1646566740000|2022-03-06 11:39:00|287.84|284.94|287.77|284.87|287.85|284.95|287.77|284.87|14
1646566750000|2022-03-06 11:39:10|287.72|284.82|287.8|284.9|287.8|284.9|287.72|284.82|8
1646566760000|2022-03-06 11:39:20|287.79|284.89|287.72|284.82|287.79|284.89|287.72|284.82|4
1646566770000|2022-03-06 11:39:30|287.71|284.81|287.75|284.85|287.75|284.85|287.71|284.81|15
1646566780000|2022-03-06 11:39:40|287.74|284.84|287.91|285.01|287.91|285.01|287.74|284.84|13
1646566790000|2022-03-06 11:39:50|287.92|285.02|287.86|284.96|287.92|285.02|287.86|284.96|10
1646566800000|2022-03-06 11:40:00|287.85|284.95|287.77|284.87|287.86|284.96|287.76|284.86|15
1646566810000|2022-03-06 11:40:10|287.79|284.89|287.79|284.89|287.83|284.93|287.76|284.86|15
1646566820000|2022-03-06 11:40:20|287.78|284.88|287.79|284.89|287.8|284.9|287.77|284.87|11
1646566830000|2022-03-06 11:40:30|287.78|284.88|287.86|284.96|287.9|285|287.78|284.88|17
1646566840000|2022-03-06 11:40:40|287.85|284.95|287.82|284.92|287.86|284.96|287.81|284.91|18
1646566850000|2022-03-06 11:40:50|287.81|284.91|287.81|284.91|287.82|284.92|287.8|284.9|7
1646566860000|2022-03-06 11:41:00|287.78|284.88|287.73|284.83|287.79|284.89|287.73|284.83|8
1646566870000|2022-03-06 11:41:10|287.78|284.88|287.66|284.76|287.78|284.88|287.64|284.74|16
1646566880000|2022-03-06 11:41:20|287.67|284.77|287.51|284.61|287.67|284.77|287.49|284.59|19
1646566890000|2022-03-06 11:41:30|287.5|284.6|287.58|284.68|287.59|284.69|287.5|284.6|15
1646566900000|2022-03-06 11:41:40|287.57|284.67|287.48|284.58|287.58|284.68|287.48|284.58|7
1646566910000|2022-03-06 11:41:50|287.5|284.6|287.61|284.71|287.62|284.72|287.49|284.59|16
1646566920000|2022-03-06 11:42:00|287.58|284.68|287.57|284.67|287.61|284.71|287.56|284.66|20
1646566930000|2022-03-06 11:42:10|287.56|284.66|287.53|284.63|287.57|284.67|287.53|284.63|10
1646566940000|2022-03-06 11:42:20|287.52|284.62|287.49|284.59|287.53|284.63|287.49|284.59|8
1646566950000|2022-03-06 11:42:30|287.48|284.58|287.58|284.68|287.59|284.69|287.48|284.58|16
1646566960000|2022-03-06 11:42:40|287.56|284.66|287.44|284.54|287.58|284.68|287.44|284.54|17
1646566970000|2022-03-06 11:42:50|287.49|284.59|287.45|284.55|287.49|284.59|287.44|284.54|13
1646566980000|2022-03-06 11:43:00|287.48|284.58|287.49|284.59|287.53|284.63|287.46|284.56|11
1646566990000|2022-03-06 11:43:10|287.48|284.58|287.52|284.62|287.52|284.62|287.46|284.56|12
1646567000000|2022-03-06 11:43:20|287.55|284.65|287.53|284.63|287.55|284.65|287.53|284.63|3
1646567010000|2022-03-06 11:43:30|287.52|284.62|287.53|284.63|287.54|284.64|287.51|284.61|13
1646567020000|2022-03-06 11:43:40|287.52|284.62|287.58|284.68|287.58|284.68|287.52|284.62|7
1646567030000|2022-03-06 11:43:50|287.57|284.67|287.77|284.87|287.77|284.87|287.57|284.67|12
1646567040000|2022-03-06 11:44:00|287.75|284.85|287.63|284.73|287.75|284.85|287.63|284.73|11
1646567050000|2022-03-06 11:44:10|287.66|284.76|287.57|284.67|287.66|284.76|287.57|284.67|7
1646567060000|2022-03-06 11:44:20|287.55|284.65|287.57|284.67|287.57|284.67|287.55|284.65|4
1646567070000|2022-03-06 11:44:30|287.55|284.65|287.53|284.63|287.57|284.67|287.52|284.62|8
1646567080000|2022-03-06 11:44:40|287.52|284.62|287.54|284.64|287.57|284.67|287.51|284.61|9
1646567090000|2022-03-06 11:44:50|287.53|284.63|287.54|284.64|287.55|284.65|287.52|284.62|15
1646567100000|2022-03-06 11:45:00|287.55|284.65|287.53|284.63|287.55|284.65|287.52|284.62|8
1646567110000|2022-03-06 11:45:10|287.55|284.65|287.66|284.76|287.7|284.8|287.53|284.63|17
1646567120000|2022-03-06 11:45:20|287.7|284.8|287.55|284.65|287.7|284.8|287.55|284.65|11
1646567130000|2022-03-06 11:45:30|287.56|284.66|287.54|284.64|287.6|284.7|287.53|284.63|17
1646567140000|2022-03-06 11:45:40|287.56|284.66|287.56|284.66|287.57|284.67|287.55|284.65|14
1646567150000|2022-03-06 11:45:50|287.57|284.67|287.6|284.7|287.61|284.71|287.55|284.65|12
1646567160000|2022-03-06 11:46:00|287.61|284.71|287.69|284.79|287.69|284.79|287.59|284.69|10
1646567170000|2022-03-06 11:46:10|287.7|284.8|287.84|284.94|287.89|284.99|287.68|284.78|12
1646567180000|2022-03-06 11:46:20|287.86|284.96|287.89|284.99|287.91|285.01|287.86|284.96|5
1646567190000|2022-03-06 11:46:30|287.91|285.01|288.04|285.14|288.06|285.16|287.9|285|13
1646567200000|2022-03-06 11:46:40|288.05|285.15|288.12|285.22|288.13|285.23|288.04|285.14|13
1646567210000|2022-03-06 11:46:50|288.13|285.23|288.18|285.28|288.2|285.3|288.13|285.23|8
1646567220000|2022-03-06 11:47:00|288.17|285.27|288.14|285.24|288.17|285.27|288.13|285.23|7
1646567230000|2022-03-06 11:47:10|288.13|285.23|288.08|285.18|288.14|285.24|288.07|285.17|16
1646567240000|2022-03-06 11:47:20|288.09|285.19|288.12|285.22|288.12|285.22|288.04|285.14|13
1646567250000|2022-03-06 11:47:30|288.11|285.21|288.08|285.18|288.12|285.22|288.08|285.18|14
1646567260000|2022-03-06 11:47:40|288.07|285.17|288.08|285.18|288.1|285.2|288.07|285.17|10
1646567270000|2022-03-06 11:47:50|288.09|285.19|288.09|285.19|288.09|285.19|288.08|285.18|11
1646567280000|2022-03-06 11:48:00|288.08|285.18|288.26|285.36|288.29|285.39|288.07|285.17|14
1646567290000|2022-03-06 11:48:10|288.25|285.35|288.34|285.44|288.35|285.45|288.22|285.32|16
1646567300000|2022-03-06 11:48:20|288.35|285.45|288.46|285.56|288.51|285.61|288.35|285.45|11
1646567310000|2022-03-06 11:48:30|288.45|285.55|288.37|285.47|288.46|285.56|288.36|285.46|9
1646567320000|2022-03-06 11:48:40|288.35|285.45|288.39|285.49|288.39|285.49|288.35|285.45|12
1646567330000|2022-03-06 11:48:50|288.38|285.48|288.37|285.47|288.41|285.51|288.37|285.47|8
1646567340000|2022-03-06 11:49:00|288.44|285.54|288.44|285.54|288.51|285.61|288.42|285.52|17
1646567350000|2022-03-06 11:49:10|288.43|285.53|288.34|285.44|288.44|285.54|288.34|285.44|14
1646567360000|2022-03-06 11:49:20|288.35|285.45|288.34|285.44|288.38|285.48|288.32|285.42|19
1646567370000|2022-03-06 11:49:30|288.32|285.42|288.37|285.47|288.37|285.47|288.28|285.38|18
1646567380000|2022-03-06 11:49:40|288.36|285.46|288.36|285.46|288.37|285.47|288.34|285.44|9
1646567390000|2022-03-06 11:49:50|288.38|285.48|288.36|285.46|288.38|285.48|288.31|285.41|18
1646567400000|2022-03-06 11:50:00|288.33|285.43|288.27|285.37|288.33|285.43|288.27|285.37|13
1646567410000|2022-03-06 11:50:10|288.34|285.44|288.27|285.37|288.34|285.44|288.27|285.37|16
1646567420000|2022-03-06 11:50:20|288.26|285.36|288.29|285.39|288.31|285.41|288.25|285.35|10
1646567430000|2022-03-06 11:50:30|288.34|285.44|288.34|285.44|288.36|285.46|288.33|285.43|10
1646567440000|2022-03-06 11:50:40|288.35|285.45|288.33|285.43|288.36|285.46|288.31|285.41|15
1646567450000|2022-03-06 11:50:50|288.32|285.42|288.32|285.42|288.33|285.43|288.3|285.4|11
1646567460000|2022-03-06 11:51:00|288.31|285.41|288.31|285.41|288.33|285.43|288.27|285.37|11
1646567470000|2022-03-06 11:51:10|288.32|285.42|288.31|285.41|288.36|285.46|288.3|285.4|17
1646567480000|2022-03-06 11:51:20|288.32|285.42|288.35|285.45|288.38|285.48|288.3|285.4|18
1646567490000|2022-03-06 11:51:30|288.36|285.46|288.38|285.48|288.39|285.49|288.34|285.44|6
1646567500000|2022-03-06 11:51:40|288.41|285.51|288.47|285.57|288.48|285.58|288.41|285.51|10
1646567510000|2022-03-06 11:51:50|288.46|285.56|288.49|285.59|288.59|285.69|288.46|285.56|18
1646567520000|2022-03-06 11:52:00|288.51|285.61|288.48|285.58|288.55|285.65|288.48|285.58|20
1646567530000|2022-03-06 11:52:10|288.45|285.55|288.43|285.53|288.46|285.56|288.42|285.52|15
1646567540000|2022-03-06 11:52:20|288.42|285.52|288.43|285.53|288.44|285.54|288.42|285.52|5
1646567550000|2022-03-06 11:52:30|288.49|285.59|288.49|285.59|288.5|285.6|288.48|285.58|7
1646567560000|2022-03-06 11:52:40|288.47|285.57|288.43|285.53|288.5|285.6|288.42|285.52|15
1646567570000|2022-03-06 11:52:50|288.42|285.52|288.43|285.53|288.45|285.55|288.41|285.51|9
1646567580000|2022-03-06 11:53:00|288.42|285.52|288.42|285.52|288.43|285.53|288.42|285.52|5
1646567590000|2022-03-06 11:53:10|288.43|285.53|288.44|285.54|288.44|285.54|288.42|285.52|12
1646567600000|2022-03-06 11:53:20|288.43|285.53|288.42|285.52|288.44|285.54|288.42|285.52|15
1646567610000|2022-03-06 11:53:30|288.43|285.53|288.46|285.56|288.49|285.59|288.42|285.52|20
1646567620000|2022-03-06 11:53:40|288.45|285.55|288.44|285.54|288.45|285.55|288.43|285.53|14
1646567630000|2022-03-06 11:53:50|288.45|285.55|288.49|285.59|288.5|285.6|288.43|285.53|11
1646567640000|2022-03-06 11:54:00|288.48|285.58|288.47|285.57|288.49|285.59|288.47|285.57|14
1646567650000|2022-03-06 11:54:10|288.46|285.56|288.47|285.57|288.49|285.59|288.46|285.56|4
1646567660000|2022-03-06 11:54:20|288.48|285.58|288.47|285.57|288.51|285.61|288.47|285.57|7
1646567670000|2022-03-06 11:54:30|288.48|285.58|288.45|285.55|288.5|285.6|288.45|285.55|9
1646567680000|2022-03-06 11:54:40|288.46|285.56|288.45|285.55|288.5|285.6|288.45|285.55|9
1646567690000|2022-03-06 11:54:50|288.46|285.56|288.48|285.58|288.51|285.61|288.44|285.54|20
1646567700000|2022-03-06 11:55:00|288.47|285.57|288.48|285.58|288.48|285.58|288.46|285.56|11
1646567710000|2022-03-06 11:55:10|288.45|285.55|288.48|285.58|288.49|285.59|288.43|285.53|16
1646567720000|2022-03-06 11:55:20|288.47|285.57|288.34|285.44|288.48|285.58|288.34|285.44|13
1646567730000|2022-03-06 11:55:30|288.33|285.43|288.34|285.44|288.39|285.49|288.32|285.42|8
1646567740000|2022-03-06 11:55:40|288.33|285.43|288.32|285.42|288.35|285.45|288.31|285.41|10
1646567750000|2022-03-06 11:55:50|288.31|285.41|288.27|285.37|288.32|285.42|288.24|285.34|14
1646567760000|2022-03-06 11:56:00|288.32|285.42|288.23|285.33|288.32|285.42|288.2|285.3|16
1646567770000|2022-03-06 11:56:10|288.22|285.32|288.23|285.33|288.27|285.37|288.19|285.29|17
1646567780000|2022-03-06 11:56:20|288.27|285.37|288.18|285.28|288.27|285.37|288.18|285.28|20
1646567790000|2022-03-06 11:56:30|288.19|285.29|288.27|285.37|288.28|285.38|288.19|285.29|13
1646567800000|2022-03-06 11:56:40|288.26|285.36|288.22|285.32|288.26|285.36|288.21|285.31|9
1646567810000|2022-03-06 11:56:50|288.21|285.31|288.18|285.28|288.21|285.31|288.12|285.22|15
1646567820000|2022-03-06 11:57:00|288.14|285.24|288.15|285.25|288.2|285.3|288.14|285.24|8
1646567830000|2022-03-06 11:57:10|288.14|285.24|288.1|285.2|288.17|285.27|288.08|285.18|21
1646567840000|2022-03-06 11:57:20|288.11|285.21|288.08|285.18|288.13|285.23|288.08|285.18|12
1646567850000|2022-03-06 11:57:30|288.09|285.19|288.09|285.19|288.09|285.19|288.08|285.18|5
1646567860000|2022-03-06 11:57:40|288.1|285.2|288.1|285.2|288.11|285.21|288.09|285.19|5
1646567870000|2022-03-06 11:57:50|288.09|285.19|288.12|285.22|288.14|285.24|288.08|285.18|13
1646567880000|2022-03-06 11:58:00|288.11|285.21|288.04|285.14|288.11|285.21|288.04|285.14|13
1646567890000|2022-03-06 11:58:10|288.08|285.18|288.07|285.17|288.08|285.18|288.06|285.16|7
1646567900000|2022-03-06 11:58:20|288.08|285.18|288.09|285.19|288.09|285.19|288.08|285.18|4
1646567910000|2022-03-06 11:58:30|288.08|285.18|288.06|285.16|288.09|285.19|288.05|285.15|9
1646567920000|2022-03-06 11:58:40|288.07|285.17|288.06|285.16|288.09|285.19|288.06|285.16|6
1646567930000|2022-03-06 11:58:50|288.05|285.15|288.08|285.18|288.09|285.19|288.05|285.15|7
1646567940000|2022-03-06 11:59:00|288.07|285.17|288.1|285.2|288.13|285.23|288.07|285.17|6
1646567950000|2022-03-06 11:59:10|288.09|285.19|288.1|285.2|288.1|285.2|288.05|285.15|8
1646567960000|2022-03-06 11:59:20|288.09|285.19|288.11|285.21|288.11|285.21|288.07|285.17|14
1646567970000|2022-03-06 11:59:30|288.12|285.22|288.12|285.22|288.14|285.24|288.12|285.22|12
1646567980000|2022-03-06 11:59:40|288.11|285.21|288.15|285.25|288.16|285.26|288.11|285.21|11
1646567990000|2022-03-06 11:59:50|288.16|285.26|288.16|285.26|288.16|285.26|288.13|285.23|9
1646568000000|2022-03-06 12:00:00|288.19|285.29|288.09|285.19|288.2|285.3|288.09|285.19|23
1646568010000|2022-03-06 12:00:10|288.1|285.2|288.11|285.21|288.11|285.21|288.07|285.17|17
1646568020000|2022-03-06 12:00:20|288.09|285.19|288.19|285.29|288.25|285.35|288.09|285.19|27
1646568030000|2022-03-06 12:00:30|288.2|285.3|288.21|285.31|288.23|285.33|288.15|285.25|17
1646568040000|2022-03-06 12:00:40|288.23|285.33|288.25|285.35|288.25|285.35|288.19|285.29|15
1646568050000|2022-03-06 12:00:50|288.24|285.34|288.41|285.51|288.41|285.51|288.2|285.3|14
1646568060000|2022-03-06 12:01:00|288.39|285.49|288.58|285.68|288.6|285.7|288.37|285.47|30
1646568070000|2022-03-06 12:01:10|288.57|285.67|288.6|285.7|288.69|285.79|288.55|285.65|29
1646568080000|2022-03-06 12:01:20|288.61|285.71|288.6|285.7|288.63|285.73|288.6|285.7|4
1646568090000|2022-03-06 12:01:30|288.63|285.73|288.73|285.83|288.73|285.83|288.63|285.73|14
1646568100000|2022-03-06 12:01:40|288.72|285.82|288.71|285.81|288.72|285.82|288.69|285.79|9
1646568110000|2022-03-06 12:01:50|288.72|285.82|288.86|285.96|288.87|285.97|288.72|285.82|17
1646568120000|2022-03-06 12:02:00|288.81|285.91|288.89|285.99|288.93|286.03|288.79|285.89|20
1646568130000|2022-03-06 12:02:10|288.9|286|288.88|285.98|288.95|286.05|288.88|285.98|9
1646568140000|2022-03-06 12:02:20|288.85|285.95|288.85|285.95|288.88|285.98|288.85|285.95|13
1646568150000|2022-03-06 12:02:30|288.87|285.97|288.88|285.98|288.92|286.02|288.87|285.97|8
1646568160000|2022-03-06 12:02:40|288.89|285.99|288.91|286.01|288.97|286.07|288.87|285.97|17
1646568170000|2022-03-06 12:02:50|288.88|285.98|288.88|285.98|288.92|286.02|288.86|285.96|12
1646568180000|2022-03-06 12:03:00|288.87|285.97|288.86|285.96|288.9|286|288.84|285.94|20
1646568190000|2022-03-06 12:03:10|288.85|285.95|288.83|285.93|288.86|285.96|288.82|285.92|14
1646568200000|2022-03-06 12:03:20|288.84|285.94|288.82|285.92|288.86|285.96|288.81|285.91|15
1646568210000|2022-03-06 12:03:30|288.8|285.9|288.85|285.95|288.93|286.03|288.8|285.9|24
1646568220000|2022-03-06 12:03:40|288.86|285.96|288.86|285.96|288.9|286|288.85|285.95|18
1646568230000|2022-03-06 12:03:50|288.85|285.95|288.88|285.98|288.9|286|288.85|285.95|16
1646568240000|2022-03-06 12:04:00|288.89|285.99|288.95|286.05|288.95|286.05|288.88|285.98|13
1646568250000|2022-03-06 12:04:10|288.98|286.08|288.97|286.07|289|286.1|288.92|286.02|16
1646568260000|2022-03-06 12:04:20|288.96|286.06|289.03|286.13|289.06|286.16|288.96|286.06|27
1646568270000|2022-03-06 12:04:30|289.05|286.15|288.96|286.06|289.05|286.15|288.96|286.06|17
1646568280000|2022-03-06 12:04:40|288.98|286.08|289|286.1|289|286.1|288.95|286.05|10
1646568290000|2022-03-06 12:04:50|289.04|286.14|289|286.1|289.05|286.15|288.98|286.08|20
1646568300000|2022-03-06 12:05:00|288.99|286.09|289|286.1|289.03|286.13|288.99|286.09|18
1646568310000|2022-03-06 12:05:10|289.01|286.11|289|286.1|289.01|286.11|288.98|286.08|11
1646568320000|2022-03-06 12:05:20|289.01|286.11|289.04|286.14|289.09|286.19|288.97|286.07|23
1646568330000|2022-03-06 12:05:30|289.03|286.13|288.97|286.07|289.06|286.16|288.96|286.06|22
1646568340000|2022-03-06 12:05:40|288.98|286.08|289.03|286.13|289.07|286.17|288.96|286.06|23
1646568350000|2022-03-06 12:05:50|289.05|286.15|289|286.1|289.05|286.15|288.97|286.07|18
1646568360000|2022-03-06 12:06:00|289.04|286.14|288.98|286.08|289.04|286.14|288.96|286.06|16
1646568370000|2022-03-06 12:06:10|289|286.1|288.93|286.03|289.02|286.12|288.93|286.03|19
1646568380000|2022-03-06 12:06:20|288.92|286.02|288.91|286.01|288.98|286.08|288.9|286|23
1646568390000|2022-03-06 12:06:30|288.9|286|288.82|285.92|288.9|286|288.82|285.92|24
1646568400000|2022-03-06 12:06:40|288.86|285.96|288.58|285.68|288.86|285.96|288.58|285.68|23
1646568410000|2022-03-06 12:06:50|288.59|285.69|288.55|285.65|288.6|285.7|288.48|285.58|26
1646568420000|2022-03-06 12:07:00|288.54|285.64|288.5|285.6|288.59|285.69|288.5|285.6|17
1646568430000|2022-03-06 12:07:10|288.51|285.61|288.35|285.45|288.52|285.62|288.33|285.43|23
1646568440000|2022-03-06 12:07:20|288.36|285.46|288.26|285.36|288.36|285.46|288.18|285.28|20
1646568450000|2022-03-06 12:07:30|288.25|285.35|288.31|285.41|288.32|285.42|288.24|285.34|15
1646568460000|2022-03-06 12:07:40|288.3|285.4|288.53|285.63|288.53|285.63|288.3|285.4|14
1646568470000|2022-03-06 12:07:50|288.52|285.62|288.51|285.61|288.53|285.63|288.51|285.61|10
1646568480000|2022-03-06 12:08:00|288.52|285.62|288.4|285.5|288.53|285.63|288.4|285.5|18
1646568490000|2022-03-06 12:08:10|288.41|285.51|288.6|285.7|288.61|285.71|288.41|285.51|21
1646568500000|2022-03-06 12:08:20|288.59|285.69|288.55|285.65|288.62|285.72|288.53|285.63|18
1646568510000|2022-03-06 12:08:30|288.54|285.64|288.48|285.58|288.56|285.66|288.48|285.58|19
1646568520000|2022-03-06 12:08:40|288.51|285.61|288.52|285.62|288.53|285.63|288.47|285.57|16
1646568530000|2022-03-06 12:08:50|288.51|285.61|288.49|285.59|288.53|285.63|288.49|285.59|12
1646568540000|2022-03-06 12:09:00|288.5|285.6|288.47|285.57|288.53|285.63|288.47|285.57|20
1646568550000|2022-03-06 12:09:10|288.48|285.58|288.51|285.61|288.58|285.68|288.48|285.58|24
1646568560000|2022-03-06 12:09:20|288.52|285.62|288.46|285.56|288.61|285.71|288.45|285.55|29
1646568570000|2022-03-06 12:09:30|288.45|285.55|288.4|285.5|288.5|285.6|288.4|285.5|22
1646568580000|2022-03-06 12:09:40|288.48|285.58|288.41|285.51|288.48|285.58|288.39|285.49|19
1646568590000|2022-03-06 12:09:50|288.38|285.48|288.31|285.41|288.38|285.48|288.3|285.4|23
1646568600000|2022-03-06 12:10:00|288.29|285.39|288.3|285.4|288.34|285.44|288.28|285.38|21
1646568610000|2022-03-06 12:10:10|288.31|285.41|288.32|285.42|288.36|285.46|288.3|285.4|19
1646568620000|2022-03-06 12:10:20|288.33|285.43|288.32|285.42|288.34|285.44|288.3|285.4|20
1646568630000|2022-03-06 12:10:30|288.31|285.41|288.49|285.59|288.49|285.59|288.26|285.36|28
1646568640000|2022-03-06 12:10:40|288.5|285.6|288.5|285.6|288.52|285.62|288.47|285.57|19
1646568650000|2022-03-06 12:10:50|288.51|285.61|288.46|285.56|288.51|285.61|288.42|285.52|18
1646568660000|2022-03-06 12:11:00|288.45|285.55|288.51|285.61|288.51|285.61|288.44|285.54|21
1646568670000|2022-03-06 12:11:10|288.49|285.59|288.49|285.59|288.57|285.67|288.48|285.58|21
1646568680000|2022-03-06 12:11:20|288.51|285.61|288.49|285.59|288.53|285.63|288.45|285.55|22
1646568690000|2022-03-06 12:11:30|288.48|285.58|288.45|285.55|288.48|285.58|288.42|285.52|21
1646568700000|2022-03-06 12:11:40|288.47|285.57|288.48|285.58|288.5|285.6|288.43|285.53|23
1646568710000|2022-03-06 12:11:50|288.47|285.57|288.49|285.59|288.49|285.59|288.46|285.56|16
1646568720000|2022-03-06 12:12:00|288.48|285.58|288.45|285.55|288.49|285.59|288.39|285.49|23
1646568730000|2022-03-06 12:12:10|288.44|285.54|288.43|285.53|288.44|285.54|288.39|285.49|19
1646568740000|2022-03-06 12:12:20|288.41|285.51|288.41|285.51|288.43|285.53|288.39|285.49|21
1646568750000|2022-03-06 12:12:30|288.42|285.52|288.41|285.51|288.43|285.53|288.39|285.49|16
1646568760000|2022-03-06 12:12:40|288.42|285.52|288.4|285.5|288.42|285.52|288.39|285.49|14
1646568770000|2022-03-06 12:12:50|288.41|285.51|288.28|285.38|288.41|285.51|288.28|285.38|14
1646568780000|2022-03-06 12:13:00|288.31|285.41|287.73|284.83|288.31|285.41|287.7|284.8|25
1646568790000|2022-03-06 12:13:10|287.72|284.82|287.64|284.74|287.76|284.86|287.62|284.72|20
1646568800000|2022-03-06 12:13:20|287.63|284.73|287.57|284.67|287.67|284.77|287.57|284.67|15
1646568810000|2022-03-06 12:13:30|287.63|284.73|287.58|284.68|287.68|284.78|287.58|284.68|22
1646568820000|2022-03-06 12:13:40|287.6|284.7|287.74|284.84|287.74|284.84|287.59|284.69|29
1646568830000|2022-03-06 12:13:50|287.75|284.85|287.8|284.9|287.84|284.94|287.75|284.85|24
1646568840000|2022-03-06 12:14:00|287.81|284.91|287.81|284.91|287.93|285.03|287.81|284.91|23
1646568850000|2022-03-06 12:14:10|287.82|284.92|287.66|284.76|287.83|284.93|287.66|284.76|21
1646568860000|2022-03-06 12:14:20|287.65|284.75|287.64|284.74|287.68|284.78|287.61|284.71|21
1646568870000|2022-03-06 12:14:30|287.65|284.75|287.56|284.66|287.67|284.77|287.56|284.66|19
1646568880000|2022-03-06 12:14:40|287.57|284.67|287.56|284.66|287.6|284.7|287.55|284.65|18
1646568890000|2022-03-06 12:14:50|287.57|284.67|287.52|284.62|287.57|284.67|287.51|284.61|17
1646568900000|2022-03-06 12:15:00|287.53|284.63|287.56|284.66|287.67|284.77|287.52|284.62|21
1646568910000|2022-03-06 12:15:10|287.57|284.67|287.57|284.67|287.62|284.72|287.56|284.66|18
1646568920000|2022-03-06 12:15:20|287.58|284.68|287.64|284.74|287.65|284.75|287.57|284.67|27
1646568930000|2022-03-06 12:15:30|287.66|284.76|287.6|284.7|287.66|284.76|287.57|284.67|23
1646568940000|2022-03-06 12:15:40|287.61|284.71|287.59|284.69|287.62|284.72|287.58|284.68|21
1646568950000|2022-03-06 12:15:50|287.6|284.7|287.5|284.6|287.6|284.7|287.5|284.6|20
1646568960000|2022-03-06 12:16:00|287.53|284.63|287.55|284.65|287.55|284.65|287.5|284.6|13
1646568970000|2022-03-06 12:16:10|287.54|284.64|287.56|284.66|287.57|284.67|287.54|284.64|13
1646568980000|2022-03-06 12:16:20|287.57|284.67|287.67|284.77|287.67|284.77|287.54|284.64|20
1646568990000|2022-03-06 12:16:30|287.69|284.79|287.72|284.82|287.74|284.84|287.66|284.76|21
1646569000000|2022-03-06 12:16:40|287.74|284.84|287.75|284.85|287.75|284.85|287.73|284.83|6
1646569010000|2022-03-06 12:16:50|287.76|284.86|287.64|284.74|287.76|284.86|287.64|284.74|18
1646569020000|2022-03-06 12:17:00|287.69|284.79|287.75|284.85|287.75|284.85|287.69|284.79|14
1646569030000|2022-03-06 12:17:10|287.74|284.84|287.74|284.84|287.76|284.86|287.73|284.83|10
1646569040000|2022-03-06 12:17:20|287.73|284.83|287.65|284.75|287.73|284.83|287.65|284.75|15
1646569050000|2022-03-06 12:17:30|287.66|284.76|287.73|284.83|287.73|284.83|287.66|284.76|16
1646569060000|2022-03-06 12:17:40|287.72|284.82|287.73|284.83|287.73|284.83|287.72|284.82|2
1646569070000|2022-03-06 12:17:50|287.72|284.82|287.69|284.79|287.72|284.82|287.69|284.79|8
1646569080000|2022-03-06 12:18:00|287.68|284.78|287.67|284.77|287.69|284.79|287.65|284.75|21
1646569090000|2022-03-06 12:18:10|287.66|284.76|287.73|284.83|287.75|284.85|287.65|284.75|14
1646569100000|2022-03-06 12:18:20|287.74|284.84|287.81|284.91|287.81|284.91|287.74|284.84|5
1646569110000|2022-03-06 12:18:30|287.82|284.92|288.04|285.14|288.04|285.14|287.81|284.91|19
1646569120000|2022-03-06 12:18:40|288.05|285.15|288.03|285.13|288.08|285.18|288.02|285.12|18
1646569130000|2022-03-06 12:18:50|288.04|285.14|287.98|285.08|288.04|285.14|287.98|285.08|8
1646569140000|2022-03-06 12:19:00|287.97|285.07|287.91|285.01|287.97|285.07|287.88|284.98|13
1646569150000|2022-03-06 12:19:10|287.9|285|287.96|285.06|287.97|285.07|287.86|284.96|13
1646569160000|2022-03-06 12:19:20|287.95|285.05|287.94|285.04|287.96|285.06|287.92|285.02|12
1646569170000|2022-03-06 12:19:30|287.91|285.01|287.88|284.98|287.93|285.03|287.87|284.97|18
1646569180000|2022-03-06 12:19:40|287.87|284.97|287.83|284.93|287.91|285.01|287.82|284.92|23
1646569190000|2022-03-06 12:19:50|287.84|284.94|287.77|284.87|287.85|284.95|287.73|284.83|25
1646569200000|2022-03-06 12:20:00|287.75|284.85|287.76|284.86|287.8|284.9|287.75|284.85|20
1646569210000|2022-03-06 12:20:10|287.77|284.87|287.84|284.94|287.87|284.97|287.77|284.87|28
1646569220000|2022-03-06 12:20:20|287.85|284.95|287.87|284.97|287.91|285.01|287.82|284.92|15
1646569230000|2022-03-06 12:20:30|287.82|284.92|287.75|284.85|287.83|284.93|287.75|284.85|21
1646569240000|2022-03-06 12:20:40|287.76|284.86|287.8|284.9|287.85|284.95|287.75|284.85|19
1646569250000|2022-03-06 12:20:50|287.79|284.89|287.8|284.9|287.83|284.93|287.79|284.89|18
1646569260000|2022-03-06 12:21:00|287.81|284.91|287.83|284.93|287.85|284.95|287.81|284.91|15
1646569270000|2022-03-06 12:21:10|287.82|284.92|287.88|284.98|287.88|284.98|287.82|284.92|14
1646569280000|2022-03-06 12:21:20|287.87|284.97|287.83|284.93|287.9|285|287.83|284.93|22
1646569290000|2022-03-06 12:21:30|287.87|284.97|287.86|284.96|287.91|285.01|287.83|284.93|17
1646569300000|2022-03-06 12:21:40|287.89|284.99|287.77|284.87|287.9|285|287.77|284.87|23
1646569310000|2022-03-06 12:21:50|287.75|284.85|287.72|284.82|287.76|284.86|287.71|284.81|17
1646569320000|2022-03-06 12:22:00|287.78|284.88|287.9|285|287.91|285.01|287.75|284.85|21
1646569330000|2022-03-06 12:22:10|287.89|284.99|288.03|285.13|288.03|285.13|287.84|284.94|18
1646569340000|2022-03-06 12:22:20|288.02|285.12|287.99|285.09|288.05|285.15|287.99|285.09|17
1646569350000|2022-03-06 12:22:30|288.1|285.2|288.13|285.23|288.17|285.27|288.01|285.11|30
1646569360000|2022-03-06 12:22:40|288.14|285.24|288.11|285.21|288.18|285.28|288.11|285.21|13
1646569370000|2022-03-06 12:22:50|288.12|285.22|288.41|285.51|288.41|285.51|288.11|285.21|24
1646569380000|2022-03-06 12:23:00|288.42|285.52|288.74|285.84|288.93|286.03|288.39|285.49|35
1646569390000|2022-03-06 12:23:10|288.72|285.82|288.64|285.74|288.74|285.84|288.56|285.66|30
1646569400000|2022-03-06 12:23:20|288.63|285.73|288.49|285.59|288.72|285.82|288.42|285.52|33
1646569410000|2022-03-06 12:23:30|288.46|285.56|288.53|285.63|288.67|285.77|288.42|285.52|31
1646569420000|2022-03-06 12:23:40|288.54|285.64|288.51|285.61|288.56|285.66|288.46|285.56|33
1646569430000|2022-03-06 12:23:50|288.5|285.6|288.45|285.55|288.5|285.6|288.4|285.5|25
1646569440000|2022-03-06 12:24:00|288.44|285.54|288.27|285.37|288.44|285.54|288.18|285.28|23
1646569450000|2022-03-06 12:24:10|288.24|285.34|288.31|285.41|288.34|285.44|288.21|285.31|18
1646569460000|2022-03-06 12:24:20|288.3|285.4|288.28|285.38|288.34|285.44|288.2|285.3|24
1646569470000|2022-03-06 12:24:30|288.29|285.39|288.18|285.28|288.29|285.39|288.12|285.22|24
1646569480000|2022-03-06 12:24:40|288.14|285.24|288.22|285.32|288.23|285.33|288.13|285.23|22
1646569490000|2022-03-06 12:24:50|288.21|285.31|288.21|285.31|288.22|285.32|288.19|285.29|18
1646569500000|2022-03-06 12:25:00|288.2|285.3|288.28|285.38|288.28|285.38|288.19|285.29|17
1646569510000|2022-03-06 12:25:10|288.29|285.39|288.25|285.35|288.32|285.42|288.21|285.31|20
1646569520000|2022-03-06 12:25:20|288.24|285.34|288.28|285.38|288.3|285.4|288.23|285.33|19
1646569530000|2022-03-06 12:25:30|288.26|285.36|288.21|285.31|288.26|285.36|288.2|285.3|20
1646569540000|2022-03-06 12:25:40|288.2|285.3|288.23|285.33|288.25|285.35|288.2|285.3|18
1646569550000|2022-03-06 12:25:50|288.22|285.32|288.14|285.24|288.22|285.32|288.12|285.22|22
1646569560000|2022-03-06 12:26:00|288.13|285.23|288.17|285.27|288.22|285.32|288.12|285.22|23
1646569570000|2022-03-06 12:26:10|288.18|285.28|288.26|285.36|288.26|285.36|288.17|285.27|19
1646569580000|2022-03-06 12:26:20|288.27|285.37|288.28|285.38|288.32|285.42|288.26|285.36|10
1646569590000|2022-03-06 12:26:30|288.29|285.39|288.28|285.38|288.31|285.41|288.27|285.37|8
1646569600000|2022-03-06 12:26:40|288.27|285.37|288.27|285.37|288.28|285.38|288.27|285.37|3
1646569610000|2022-03-06 12:26:50|288.29|285.39|288.29|285.39|288.31|285.41|288.27|285.37|7
1646569620000|2022-03-06 12:27:00|288.3|285.4|288.4|285.5|288.4|285.5|288.28|285.38|11
1646569630000|2022-03-06 12:27:10|288.41|285.51|288.53|285.63|288.54|285.64|288.41|285.51|10
1646569640000|2022-03-06 12:27:20|288.5|285.6|288.67|285.77|288.69|285.79|288.5|285.6|19
1646569650000|2022-03-06 12:27:30|288.68|285.78|288.56|285.66|288.69|285.79|288.55|285.65|25
1646569660000|2022-03-06 12:27:40|288.57|285.67|288.56|285.66|288.59|285.69|288.55|285.65|13
1646569670000|2022-03-06 12:27:50|288.59|285.69|288.66|285.76|288.68|285.78|288.59|285.69|8
1646569680000|2022-03-06 12:28:00|288.64|285.74|288.7|285.8|288.72|285.82|288.6|285.7|12
1646569690000|2022-03-06 12:28:10|288.74|285.84|288.69|285.79|288.74|285.84|288.69|285.79|20
1646569700000|2022-03-06 12:28:20|288.67|285.77|288.68|285.78|288.7|285.8|288.65|285.75|22
1646569710000|2022-03-06 12:28:30|288.69|285.79|288.71|285.81|288.74|285.84|288.65|285.75|19
1646569720000|2022-03-06 12:28:40|288.7|285.8|288.82|285.92|288.85|285.95|288.7|285.8|28
1646569730000|2022-03-06 12:28:50|288.91|286.01|288.85|285.95|289|286.1|288.84|285.94|17
1646569740000|2022-03-06 12:29:00|288.84|285.94|288.78|285.88|288.85|285.95|288.78|285.88|17
1646569750000|2022-03-06 12:29:10|288.79|285.89|288.92|286.02|288.92|286.02|288.73|285.83|23
1646569760000|2022-03-06 12:29:20|288.9|286|288.79|285.89|288.9|286|288.77|285.87|29
1646569770000|2022-03-06 12:29:30|288.8|285.9|288.73|285.83|288.82|285.92|288.72|285.82|19
1646569780000|2022-03-06 12:29:40|288.72|285.82|288.71|285.81|288.79|285.89|288.7|285.8|23
1646569790000|2022-03-06 12:29:50|288.78|285.88|288.7|285.8|288.78|285.88|288.7|285.8|13
1646569800000|2022-03-06 12:30:00|288.74|285.84|288.73|285.83|288.75|285.85|288.72|285.82|10
1646569810000|2022-03-06 12:30:10|288.72|285.82|288.64|285.74|288.75|285.85|288.64|285.74|16
1646569820000|2022-03-06 12:30:20|288.65|285.75|288.65|285.75|288.68|285.78|288.64|285.74|15
1646569840000|2022-03-06 12:30:40|288.67|285.77|288.8|285.9|288.82|285.92|288.67|285.77|11
1646569850000|2022-03-06 12:30:50|288.79|285.89|288.79|285.89|288.79|285.89|288.76|285.86|5
1646569860000|2022-03-06 12:31:00|288.78|285.88|288.79|285.89|288.79|285.89|288.78|285.88|6
1646569870000|2022-03-06 12:31:10|288.78|285.88|288.86|285.96|288.87|285.97|288.76|285.86|17
1646569880000|2022-03-06 12:31:20|288.85|285.95|289.01|286.11|289.01|286.11|288.85|285.95|14
1646569890000|2022-03-06 12:31:30|289|286.1|289.08|286.18|289.09|286.19|288.98|286.08|13
1646569900000|2022-03-06 12:31:40|289.09|286.19|289.28|286.38|289.28|286.38|289.09|286.19|18
1646569910000|2022-03-06 12:31:50|289.29|286.39|289.37|286.47|289.43|286.53|289.28|286.38|20
1646569920000|2022-03-06 12:32:00|289.36|286.46|289.31|286.41|289.39|286.49|289.28|286.38|17
1646569930000|2022-03-06 12:32:10|289.3|286.4|289.37|286.47|289.37|286.47|289.3|286.4|14
1646569940000|2022-03-06 12:32:20|289.4|286.5|289.45|286.55|289.45|286.55|289.4|286.5|4
1646569950000|2022-03-06 12:32:30|289.44|286.54|289.72|286.82|289.72|286.82|289.44|286.54|18
1646569960000|2022-03-06 12:32:40|289.69|286.79|289.72|286.82|289.73|286.83|289.63|286.73|22
1646569970000|2022-03-06 12:32:50|289.73|286.83|290.07|287.17|290.07|287.17|289.71|286.81|19
1646569980000|2022-03-06 12:33:00|290.08|287.18|290.37|287.47|290.37|287.47|290.08|287.18|17
1646569990000|2022-03-06 12:33:10|290.4|287.5|290.36|287.46|290.47|287.57|290.36|287.46|19
1646570000000|2022-03-06 12:33:20|290.38|287.48|290.2|287.3|290.38|287.48|290.19|287.29|21
1646570010000|2022-03-06 12:33:30|290.19|287.29|290.24|287.34|290.31|287.41|290.12|287.22|18
1646570020000|2022-03-06 12:33:40|290.23|287.33|290.26|287.36|290.26|287.36|290.19|287.29|16
1646570030000|2022-03-06 12:33:50|290.25|287.35|290.23|287.33|290.27|287.37|290.22|287.32|15
1646570040000|2022-03-06 12:34:00|290.22|287.32|290.1|287.2|290.22|287.32|290.1|287.2|14
1646570050000|2022-03-06 12:34:10|290.13|287.23|289.92|287.02|290.14|287.24|289.92|287.02|19
1646570060000|2022-03-06 12:34:20|289.91|287.01|289.89|286.99|289.95|287.05|289.85|286.95|16
1646570070000|2022-03-06 12:34:30|289.94|287.04|289.95|287.05|289.98|287.08|289.9|287|14
1646570080000|2022-03-06 12:34:40|289.94|287.04|289.95|287.05|289.96|287.06|289.94|287.04|9
1646570090000|2022-03-06 12:34:50|289.94|287.04|289.94|287.04|289.98|287.08|289.89|286.99|17
1646570100000|2022-03-06 12:35:00|289.93|287.03|289.95|287.05|289.96|287.06|289.89|286.99|14
1646570110000|2022-03-06 12:35:10|289.93|287.03|289.81|286.91|289.96|287.06|289.81|286.91|18
1646570120000|2022-03-06 12:35:20|289.8|286.9|289.77|286.87|289.8|286.9|289.7|286.8|15
1646570130000|2022-03-06 12:35:30|289.8|286.9|289.83|286.93|289.95|287.05|289.78|286.88|22
1646570140000|2022-03-06 12:35:40|289.82|286.92|289.81|286.91|289.85|286.95|289.8|286.9|17
1646570150000|2022-03-06 12:35:50|289.8|286.9|289.73|286.83|289.84|286.94|289.73|286.83|17
1646570160000|2022-03-06 12:36:00|289.74|286.84|289.69|286.79|289.75|286.85|289.69|286.79|13
1646570170000|2022-03-06 12:36:10|289.7|286.8|289.66|286.76|289.72|286.82|289.66|286.76|12
1646570180000|2022-03-06 12:36:20|289.65|286.75|289.63|286.73|289.68|286.78|289.62|286.72|11
1646570190000|2022-03-06 12:36:30|289.62|286.72|289.6|286.7|289.64|286.74|289.57|286.67|16
1646570200000|2022-03-06 12:36:40|289.58|286.68|289.63|286.73|289.64|286.74|289.56|286.66|14
1646570210000|2022-03-06 12:36:50|289.64|286.74|289.65|286.75|289.66|286.76|289.61|286.71|12
1646570220000|2022-03-06 12:37:00|289.66|286.76|289.7|286.8|289.73|286.83|289.65|286.75|11
1646570230000|2022-03-06 12:37:10|289.71|286.81|289.7|286.8|289.72|286.82|289.68|286.78|15
1646570240000|2022-03-06 12:37:20|289.69|286.79|289.73|286.83|289.81|286.91|289.69|286.79|15
1646570250000|2022-03-06 12:37:30|289.71|286.81|289.69|286.79|289.75|286.85|289.69|286.79|11
1646570260000|2022-03-06 12:37:40|289.7|286.8|289.72|286.82|289.73|286.83|289.68|286.78|12
1646570270000|2022-03-06 12:37:50|289.73|286.83|289.68|286.78|289.73|286.83|289.68|286.78|11
1646570280000|2022-03-06 12:38:00|289.71|286.81|289.64|286.74|289.71|286.81|289.64|286.74|11
1646570290000|2022-03-06 12:38:10|289.65|286.75|289.62|286.72|289.72|286.82|289.61|286.71|19
1646570300000|2022-03-06 12:38:20|289.6|286.7|289.57|286.67|289.61|286.71|289.56|286.66|15
1646570310000|2022-03-06 12:38:30|289.58|286.68|289.66|286.76|289.67|286.77|289.56|286.66|14
1646570320000|2022-03-06 12:38:40|289.64|286.74|289.57|286.67|289.67|286.77|289.57|286.67|12
1646570330000|2022-03-06 12:38:50|289.56|286.66|289.6|286.7|289.64|286.74|289.54|286.64|13
1646570340000|2022-03-06 12:39:00|289.59|286.69|289.63|286.73|289.65|286.75|289.59|286.69|8
1646570350000|2022-03-06 12:39:10|289.65|286.75|289.54|286.64|289.65|286.75|289.54|286.64|9
1646570360000|2022-03-06 12:39:20|289.58|286.68|289.55|286.65|289.59|286.69|289.55|286.65|11
1646570370000|2022-03-06 12:39:30|289.54|286.64|289.49|286.59|289.56|286.66|289.49|286.59|14
1646570380000|2022-03-06 12:39:40|289.5|286.6|289.49|286.59|289.51|286.61|289.46|286.56|16
1646570390000|2022-03-06 12:39:50|289.48|286.58|289.4|286.5|289.53|286.63|289.4|286.5|13
1646570400000|2022-03-06 12:40:00|289.43|286.53|289.41|286.51|289.43|286.53|289.4|286.5|16
1646570410000|2022-03-06 12:40:10|289.4|286.5|289.38|286.48|289.41|286.51|289.34|286.44|16
1646570420000|2022-03-06 12:40:20|289.41|286.51|289.42|286.52|289.53|286.63|289.41|286.51|17
1646570430000|2022-03-06 12:40:30|289.47|286.57|289.51|286.61|289.52|286.62|289.47|286.57|12
1646570440000|2022-03-06 12:40:40|289.52|286.62|289.5|286.6|289.52|286.62|289.49|286.59|7
1646570450000|2022-03-06 12:40:50|289.49|286.59|289.56|286.66|289.58|286.68|289.48|286.58|12
1646570460000|2022-03-06 12:41:00|289.55|286.65|289.57|286.67|289.58|286.68|289.52|286.62|13
1646570470000|2022-03-06 12:41:10|289.59|286.69|289.49|286.59|289.59|286.69|289.49|286.59|9
1646570480000|2022-03-06 12:41:20|289.51|286.61|289.53|286.63|289.59|286.69|289.51|286.61|11
1646570490000|2022-03-06 12:41:30|289.52|286.62|289.48|286.58|289.56|286.66|289.48|286.58|13
1646570500000|2022-03-06 12:41:40|289.5|286.6|289.36|286.46|289.5|286.6|289.36|286.46|21
1646570510000|2022-03-06 12:41:50|289.39|286.49|289.34|286.44|289.44|286.54|289.33|286.43|16
1646570520000|2022-03-06 12:42:00|289.33|286.43|289.33|286.43|289.35|286.45|289.31|286.41|21
1646570530000|2022-03-06 12:42:10|289.34|286.44|289.33|286.43|289.35|286.45|289.32|286.42|15
1646570540000|2022-03-06 12:42:20|289.32|286.42|289.35|286.45|289.37|286.47|289.31|286.41|12
1646570550000|2022-03-06 12:42:30|289.34|286.44|289.34|286.44|289.36|286.46|289.34|286.44|12
1646570560000|2022-03-06 12:42:40|289.35|286.45|289.33|286.43|289.36|286.46|289.33|286.43|20
1646570570000|2022-03-06 12:42:50|289.32|286.42|289.27|286.37|289.34|286.44|289.27|286.37|14
1646570580000|2022-03-06 12:43:00|289.28|286.38|289.32|286.42|289.32|286.42|289.27|286.37|16
1646570590000|2022-03-06 12:43:10|289.28|286.38|289.24|286.34|289.29|286.39|289.23|286.33|18
1646570600000|2022-03-06 12:43:20|289.31|286.41|289.35|286.45|289.35|286.45|289.31|286.41|14
1646570610000|2022-03-06 12:43:30|289.36|286.46|289.43|286.53|289.43|286.53|289.36|286.46|13
1646570620000|2022-03-06 12:43:40|289.41|286.51|289.38|286.48|289.42|286.52|289.38|286.48|9
1646570630000|2022-03-06 12:43:50|289.39|286.49|289.4|286.5|289.4|286.5|289.38|286.48|6
1646570640000|2022-03-06 12:44:00|289.41|286.51|289.44|286.54|289.47|286.57|289.41|286.51|9
1646570650000|2022-03-06 12:44:10|289.43|286.53|289.38|286.48|289.43|286.53|289.36|286.46|14
1646570660000|2022-03-06 12:44:20|289.39|286.49|289.27|286.37|289.39|286.49|289.27|286.37|14
1646570670000|2022-03-06 12:44:30|289.28|286.38|289.4|286.5|289.4|286.5|289.27|286.37|18
1646570680000|2022-03-06 12:44:40|289.41|286.51|289.41|286.51|289.43|286.53|289.4|286.5|11
1646570690000|2022-03-06 12:44:50|289.42|286.52|289.43|286.53|289.49|286.59|289.42|286.52|12
1646570700000|2022-03-06 12:45:00|289.41|286.51|289.49|286.59|289.52|286.62|289.4|286.5|15
1646570710000|2022-03-06 12:45:10|289.45|286.55|289.34|286.44|289.45|286.55|289.33|286.43|18
1646570720000|2022-03-06 12:45:20|289.37|286.47|289.22|286.32|289.37|286.47|289.19|286.29|18
1646570730000|2022-03-06 12:45:30|289.25|286.35|289.23|286.33|289.27|286.37|289.22|286.32|14
1646570740000|2022-03-06 12:45:40|289.22|286.32|289.23|286.33|289.26|286.36|289.21|286.31|15
1646570750000|2022-03-06 12:45:50|289.22|286.32|289.22|286.32|289.25|286.35|289.2|286.3|16
1646570760000|2022-03-06 12:46:00|289.21|286.31|289.22|286.32|289.24|286.34|289.19|286.29|18
1646570770000|2022-03-06 12:46:10|289.21|286.31|289.15|286.25|289.21|286.31|289.15|286.25|13
1646570780000|2022-03-06 12:46:20|289.17|286.27|289.01|286.11|289.17|286.27|289.01|286.11|16
1646570790000|2022-03-06 12:46:30|289|286.1|289.01|286.11|289.02|286.12|288.98|286.08|16
1646570800000|2022-03-06 12:46:40|289|286.1|288.84|285.94|289.01|286.11|288.8|285.9|20
1646570810000|2022-03-06 12:46:50|288.86|285.96|288.92|286.02|288.94|286.04|288.86|285.96|10
1646570820000|2022-03-06 12:47:00|288.94|286.04|288.96|286.06|288.97|286.07|288.92|286.02|11
1646570830000|2022-03-06 12:47:10|289|286.1|289.03|286.13|289.04|286.14|289|286.1|5
1646570840000|2022-03-06 12:47:20|289.02|286.12|289.02|286.12|289.03|286.13|289.01|286.11|19
1646570850000|2022-03-06 12:47:30|289.01|286.11|289.03|286.13|289.04|286.14|289.01|286.11|12
1646570860000|2022-03-06 12:47:40|289.02|286.12|289.02|286.12|289.05|286.15|289.01|286.11|15
1646570870000|2022-03-06 12:47:50|289.01|286.11|289.05|286.15|289.05|286.15|288.94|286.04|13
1646570880000|2022-03-06 12:48:00|289.06|286.16|289.11|286.21|289.12|286.22|289.05|286.15|8
1646570890000|2022-03-06 12:48:10|289.09|286.19|289.08|286.18|289.09|286.19|289.07|286.17|6
1646570900000|2022-03-06 12:48:20|289.06|286.16|289.12|286.22|289.14|286.24|289.06|286.16|10
1646570910000|2022-03-06 12:48:30|289.1|286.2|289.1|286.2|289.12|286.22|289.1|286.2|4
1646570920000|2022-03-06 12:48:40|289.09|286.19|289.17|286.27|289.17|286.27|289.09|286.19|7
1646570930000|2022-03-06 12:48:50|289.18|286.28|289.25|286.35|289.26|286.36|289.18|286.28|13
1646570940000|2022-03-06 12:49:00|289.24|286.34|289.28|286.38|289.29|286.39|289.24|286.34|14
1646570950000|2022-03-06 12:49:10|289.27|286.37|289.38|286.48|289.38|286.48|289.26|286.36|14
1646570960000|2022-03-06 12:49:20|289.42|286.52|289.46|286.56|289.46|286.56|289.41|286.51|13
1646570970000|2022-03-06 12:49:30|289.44|286.54|289.38|286.48|289.45|286.55|289.38|286.48|12
1646570980000|2022-03-06 12:49:40|289.39|286.49|289.4|286.5|289.41|286.51|289.39|286.49|4
1646570990000|2022-03-06 12:49:50|289.41|286.51|289.4|286.5|289.42|286.52|289.4|286.5|12
1646571000000|2022-03-06 12:50:00|289.39|286.49|289.45|286.55|289.55|286.65|289.39|286.49|19
1646571010000|2022-03-06 12:50:10|289.44|286.54|289.41|286.51|289.46|286.56|289.4|286.5|7
1646571020000|2022-03-06 12:50:20|289.4|286.5|289.4|286.5|289.42|286.52|289.39|286.49|6
1646571030000|2022-03-06 12:50:30|289.39|286.49|289.46|286.56|289.48|286.58|289.39|286.49|15
1646571040000|2022-03-06 12:50:40|289.45|286.55|289.4|286.5|289.45|286.55|289.39|286.49|12
1646571050000|2022-03-06 12:50:50|289.39|286.49|289.31|286.41|289.43|286.53|289.31|286.41|17
1646571060000|2022-03-06 12:51:00|289.32|286.42|289.45|286.55|289.46|286.56|289.31|286.41|11
1646571070000|2022-03-06 12:51:10|289.46|286.56|289.5|286.6|289.53|286.63|289.46|286.56|6
1646571080000|2022-03-06 12:51:20|289.51|286.61|289.46|286.56|289.52|286.62|289.46|286.56|10
1646571090000|2022-03-06 12:51:30|289.45|286.55|289.44|286.54|289.45|286.55|289.43|286.53|13
1646571100000|2022-03-06 12:51:40|289.43|286.53|289.43|286.53|289.44|286.54|289.43|286.53|5
1646571110000|2022-03-06 12:51:50|289.42|286.52|289.41|286.51|289.43|286.53|289.41|286.51|6
1646571120000|2022-03-06 12:52:00|289.45|286.55|289.43|286.53|289.45|286.55|289.43|286.53|3
1646571130000|2022-03-06 12:52:10|289.44|286.54|289.44|286.54|289.44|286.54|289.43|286.53|3
1646571140000|2022-03-06 12:52:20|289.43|286.53|289.54|286.64|289.57|286.67|289.42|286.52|16
1646571150000|2022-03-06 12:52:30|289.53|286.63|289.68|286.78|289.68|286.78|289.52|286.62|12
1646571160000|2022-03-06 12:52:40|289.7|286.8|289.89|286.99|289.89|286.99|289.7|286.8|18
1646571170000|2022-03-06 12:52:50|289.88|286.98|289.9|287|289.92|287.02|289.88|286.98|18
1646571180000|2022-03-06 12:53:00|289.89|286.99|289.91|287.01|289.95|287.05|289.89|286.99|11
1646571190000|2022-03-06 12:53:10|289.92|287.02|290|287.1|290|287.1|289.92|287.02|15
1646571200000|2022-03-06 12:53:20|289.99|287.09|290.13|287.23|290.13|287.23|289.96|287.06|17
1646571210000|2022-03-06 12:53:30|290.12|287.22|290.08|287.18|290.12|287.22|290.06|287.16|9
1646571220000|2022-03-06 12:53:40|290.07|287.17|290.02|287.12|290.12|287.22|290.02|287.12|18
1646571230000|2022-03-06 12:53:50|290.01|287.11|290.04|287.14|290.05|287.15|290.01|287.11|15
1646571240000|2022-03-06 12:54:00|290.03|287.13|290.05|287.15|290.08|287.18|290|287.1|18
1646571250000|2022-03-06 12:54:10|290.04|287.14|290.09|287.19|290.09|287.19|290.04|287.14|14
1646571260000|2022-03-06 12:54:20|290.11|287.21|290.11|287.21|290.12|287.22|290.1|287.2|6
1646571270000|2022-03-06 12:54:30|290.1|287.2|289.99|287.09|290.11|287.21|289.99|287.09|22
1646571280000|2022-03-06 12:54:40|290|287.1|290.03|287.13|290.03|287.13|289.98|287.08|14
1646571290000|2022-03-06 12:54:50|290|287.1|289.98|287.08|290.02|287.12|289.98|287.08|11
1646571300000|2022-03-06 12:55:00|290|287.1|290.06|287.16|290.08|287.18|290|287.1|18
1646571310000|2022-03-06 12:55:10|290.08|287.18|290.06|287.16|290.08|287.18|290.05|287.15|16
1646571320000|2022-03-06 12:55:20|290.07|287.17|290.14|287.24|290.15|287.25|290.06|287.16|12
1646571330000|2022-03-06 12:55:30|290.12|287.22|290.05|287.15|290.12|287.22|290.04|287.14|15
1646571340000|2022-03-06 12:55:40|290.06|287.16|290.1|287.2|290.11|287.21|290.05|287.15|14
1646571350000|2022-03-06 12:55:50|290.09|287.19|290.08|287.18|290.09|287.19|290.05|287.15|13
1646571360000|2022-03-06 12:56:00|290.07|287.17|290.03|287.13|290.07|287.17|290.01|287.11|16
1646571370000|2022-03-06 12:56:10|290.02|287.12|290.01|287.11|290.02|287.12|289.99|287.09|13
1646571380000|2022-03-06 12:56:20|290|287.1|290.08|287.18|290.09|287.19|289.99|287.09|18
1646571390000|2022-03-06 12:56:30|290.09|287.19|289.92|287.02|290.09|287.19|289.92|287.02|15
1646571400000|2022-03-06 12:56:40|289.9|287|289.86|286.96|289.92|287.02|289.85|286.95|18
1646571410000|2022-03-06 12:56:50|289.85|286.95|289.7|286.8|289.88|286.98|289.7|286.8|17
1646571420000|2022-03-06 12:57:00|289.71|286.81|289.86|286.96|289.87|286.97|289.69|286.79|14
1646571430000|2022-03-06 12:57:10|289.87|286.97|289.87|286.97|289.92|287.02|289.87|286.97|13
1646571440000|2022-03-06 12:57:20|289.88|286.98|289.91|287.01|289.92|287.02|289.85|286.95|17
1646571450000|2022-03-06 12:57:30|289.9|287|289.88|286.98|289.97|287.07|289.84|286.94|19
1646571460000|2022-03-06 12:57:40|289.86|286.96|289.85|286.95|289.91|287.01|289.85|286.95|13
1646571470000|2022-03-06 12:57:50|289.86|286.96|289.84|286.94|289.9|287|289.84|286.94|11
1646571480000|2022-03-06 12:58:00|289.87|286.97|289.92|287.02|289.93|287.03|289.86|286.96|14
1646571490000|2022-03-06 12:58:10|289.9|287|289.91|287.01|289.93|287.03|289.87|286.97|15
1646571500000|2022-03-06 12:58:20|289.89|286.99|289.89|286.99|289.92|287.02|289.86|286.96|14
1646571510000|2022-03-06 12:58:30|289.88|286.98|289.79|286.89|289.91|287.01|289.78|286.88|20
1646571520000|2022-03-06 12:58:40|289.78|286.88|289.8|286.9|289.83|286.93|289.78|286.88|18
1646571530000|2022-03-06 12:58:50|289.79|286.89|289.71|286.81|289.82|286.92|289.63|286.73|20
1646571540000|2022-03-06 12:59:00|289.72|286.82|289.76|286.86|289.8|286.9|289.7|286.8|19
1646571550000|2022-03-06 12:59:10|289.78|286.88|289.78|286.88|289.81|286.91|289.76|286.86|14
1646571560000|2022-03-06 12:59:20|289.77|286.87|289.71|286.81|289.77|286.87|289.69|286.79|10
1646571570000|2022-03-06 12:59:30|289.7|286.8|289.69|286.79|289.71|286.81|289.65|286.75|16
1646571580000|2022-03-06 12:59:40|289.66|286.76|289.52|286.62|289.69|286.79|289.52|286.62|12
1646571590000|2022-03-06 12:59:50|289.53|286.63|289.51|286.61|289.54|286.64|289.5|286.6|13
1646571600000|2022-03-06 13:00:00|289.5|286.6|289.72|286.82|289.73|286.83|289.5|286.6|18
1646571610000|2022-03-06 13:00:10|289.73|286.83|289.64|286.74|289.73|286.83|289.64|286.74|15
1646571620000|2022-03-06 13:00:20|289.61|286.71|289.69|286.79|289.69|286.79|289.61|286.71|15
1646571630000|2022-03-06 13:00:30|289.67|286.77|289.66|286.76|289.7|286.8|289.66|286.76|15
1646571640000|2022-03-06 13:00:40|289.67|286.77|289.74|286.84|289.74|286.84|289.66|286.76|9
1646571650000|2022-03-06 13:00:50|289.75|286.85|289.82|286.92|289.82|286.92|289.73|286.83|15
1646571660000|2022-03-06 13:01:00|289.8|286.9|289.82|286.92|289.83|286.93|289.78|286.88|10
1646571670000|2022-03-06 13:01:10|289.81|286.91|289.87|286.97|289.89|286.99|289.81|286.91|13
1646571680000|2022-03-06 13:01:20|289.91|287.01|289.93|287.03|289.98|287.08|289.83|286.93|18
1646571690000|2022-03-06 13:01:30|289.92|287.02|289.92|287.02|289.94|287.04|289.91|287.01|14
1646571700000|2022-03-06 13:01:40|289.93|287.03|290.03|287.13|290.03|287.13|289.92|287.02|14
1646571710000|2022-03-06 13:01:50|290.04|287.14|289.99|287.09|290.04|287.14|289.94|287.04|16
1646571720000|2022-03-06 13:02:00|289.97|287.07|290.02|287.12|290.02|287.12|289.97|287.07|9
1646571730000|2022-03-06 13:02:10|290.01|287.11|289.97|287.07|290.05|287.15|289.97|287.07|15
1646571740000|2022-03-06 13:02:20|289.95|287.05|290|287.1|290.01|287.11|289.94|287.04|13
1646571750000|2022-03-06 13:02:30|290.01|287.11|290.11|287.21|290.17|287.27|290|287.1|17
1646571760000|2022-03-06 13:02:40|290.12|287.22|290.15|287.25|290.16|287.26|290.11|287.21|15
1646571770000|2022-03-06 13:02:50|290.1|287.2|290.06|287.16|290.13|287.23|290.06|287.16|13
1646571780000|2022-03-06 13:03:00|290.05|287.15|290.11|287.21|290.15|287.25|290.04|287.14|13
1646571790000|2022-03-06 13:03:10|290.1|287.2|290.14|287.24|290.15|287.25|290.08|287.18|12
1646571800000|2022-03-06 13:03:20|290.15|287.25|290.21|287.31|290.21|287.31|290.15|287.25|15
1646571810000|2022-03-06 13:03:30|290.22|287.32|290.06|287.16|290.29|287.39|290.05|287.15|20
1646571820000|2022-03-06 13:03:40|290.05|287.15|290.03|287.13|290.08|287.18|290.03|287.13|11
1646571830000|2022-03-06 13:03:50|290.02|287.12|290.04|287.14|290.06|287.16|290.02|287.12|17
1646571840000|2022-03-06 13:04:00|290.03|287.13|290.12|287.22|290.19|287.29|290.03|287.13|18
1646571850000|2022-03-06 13:04:10|290.15|287.25|290.17|287.27|290.21|287.31|290.15|287.25|15
1646571860000|2022-03-06 13:04:20|290.18|287.28|290.23|287.33|290.24|287.34|290.18|287.28|16
1646571870000|2022-03-06 13:04:30|290.22|287.32|290.26|287.36|290.26|287.36|290.19|287.29|16
1646571880000|2022-03-06 13:04:40|290.23|287.33|290.17|287.27|290.23|287.33|290.16|287.26|17
1646571890000|2022-03-06 13:04:50|290.16|287.26|290.27|287.37|290.27|287.37|290.14|287.24|18
1646571900000|2022-03-06 13:05:00|290.23|287.33|290.18|287.28|290.28|287.38|290.18|287.28|20
1646571910000|2022-03-06 13:05:10|290.16|287.26|290.15|287.25|290.17|287.27|290.1|287.2|20
1646571920000|2022-03-06 13:05:20|290.16|287.26|290.18|287.28|290.18|287.28|290.16|287.26|6
1646571930000|2022-03-06 13:05:30|290.19|287.29|290.11|287.21|290.19|287.29|290.11|287.21|14
1646571940000|2022-03-06 13:05:40|290.12|287.22|290.18|287.28|290.21|287.31|290.1|287.2|17
1646571950000|2022-03-06 13:05:50|290.17|287.27|290.19|287.29|290.19|287.29|290.14|287.24|15
1646571960000|2022-03-06 13:06:00|290.18|287.28|290.16|287.26|290.19|287.29|290.16|287.26|12
1646571970000|2022-03-06 13:06:10|290.17|287.27|290.14|287.24|290.18|287.28|290.13|287.23|13
1646571980000|2022-03-06 13:06:20|290.15|287.25|290.15|287.25|290.17|287.27|290.14|287.24|13
1646571990000|2022-03-06 13:06:30|290.16|287.26|290.15|287.25|290.16|287.26|290.14|287.24|12
1646572000000|2022-03-06 13:06:40|290.17|287.27|290.16|287.26|290.17|287.27|290.15|287.25|6
1646572010000|2022-03-06 13:06:50|290.15|287.25|290.15|287.25|290.16|287.26|290.14|287.24|5
1646572020000|2022-03-06 13:07:00|290.16|287.26|290.22|287.32|290.23|287.33|290.15|287.25|10
1646572030000|2022-03-06 13:07:10|290.23|287.33|290.18|287.28|290.23|287.33|290.15|287.25|14
1646572040000|2022-03-06 13:07:20|290.19|287.29|290.17|287.27|290.21|287.31|290.16|287.26|10
1646572050000|2022-03-06 13:07:30|290.18|287.28|290.15|287.25|290.19|287.29|290.14|287.24|9
1646572060000|2022-03-06 13:07:40|290.16|287.26|290.19|287.29|290.24|287.34|290.15|287.25|14
1646572070000|2022-03-06 13:07:50|290.2|287.3|290.21|287.31|290.25|287.35|290.18|287.28|13
1646572080000|2022-03-06 13:08:00|290.22|287.32|290.15|287.25|290.22|287.32|290.14|287.24|17
1646572090000|2022-03-06 13:08:10|290.14|287.24|290.16|287.26|290.16|287.26|290.13|287.23|8
1646572100000|2022-03-06 13:08:20|290.15|287.25|290.16|287.26|290.19|287.29|290.14|287.24|16
1646572110000|2022-03-06 13:08:30|290.15|287.25|290.16|287.26|290.19|287.29|290.14|287.24|16
1646572120000|2022-03-06 13:08:40|290.19|287.29|290.16|287.26|290.19|287.29|290.15|287.25|15
1646572130000|2022-03-06 13:08:50|290.19|287.29|290.21|287.31|290.21|287.31|290.18|287.28|10
1646572140000|2022-03-06 13:09:00|290.22|287.32|290.2|287.3|290.22|287.32|290.19|287.29|11
1646572150000|2022-03-06 13:09:10|290.21|287.31|290.21|287.31|290.23|287.33|290.18|287.28|14
1646572160000|2022-03-06 13:09:20|290.2|287.3|290.1|287.2|290.2|287.3|290.1|287.2|17
1646572170000|2022-03-06 13:09:30|290.11|287.21|290.14|287.24|290.19|287.29|290.11|287.21|16
1646572180000|2022-03-06 13:09:40|290.15|287.25|290.13|287.23|290.17|287.27|290.11|287.21|11
1646572190000|2022-03-06 13:09:50|290.14|287.24|290.14|287.24|290.17|287.27|290.12|287.22|16
1646572200000|2022-03-06 13:10:00|290.13|287.23|290.11|287.21|290.16|287.26|290.1|287.2|16
1646572210000|2022-03-06 13:10:10|290.1|287.2|289.93|287.03|290.11|287.21|289.93|287.03|14
1646572220000|2022-03-06 13:10:20|289.94|287.04|289.85|286.95|289.94|287.04|289.84|286.94|14
1646572230000|2022-03-06 13:10:30|289.86|286.96|289.9|287|289.91|287.01|289.86|286.96|8
1646572240000|2022-03-06 13:10:40|289.91|287.01|289.85|286.95|289.91|287.01|289.83|286.93|14
1646572250000|2022-03-06 13:10:50|289.86|286.96|289.83|286.93|289.86|286.96|289.83|286.93|16
1646572260000|2022-03-06 13:11:00|289.82|286.92|289.79|286.89|289.84|286.94|289.78|286.88|12
1646572270000|2022-03-06 13:11:10|289.78|286.88|289.79|286.89|289.79|286.89|289.78|286.88|10
1646572280000|2022-03-06 13:11:20|289.78|286.88|289.78|286.88|289.79|286.89|289.76|286.86|17
1646572290000|2022-03-06 13:11:30|289.79|286.89|289.79|286.89|289.79|286.89|289.78|286.88|11
1646572300000|2022-03-06 13:11:40|289.78|286.88|289.79|286.89|289.79|286.89|289.78|286.88|8
1646572310000|2022-03-06 13:11:50|289.78|286.88|289.78|286.88|289.79|286.89|289.78|286.88|9
1646572320000|2022-03-06 13:12:00|289.79|286.89|289.78|286.88|289.81|286.91|289.78|286.88|11
1646572330000|2022-03-06 13:12:10|289.79|286.89|290.05|287.15|290.1|287.2|289.79|286.89|22
1646572340000|2022-03-06 13:12:20|290.03|287.13|290.13|287.23|290.15|287.25|290.03|287.13|18
1646572350000|2022-03-06 13:12:30|290.14|287.24|290.09|287.19|290.14|287.24|290.05|287.15|18
1646572360000|2022-03-06 13:12:40|290.07|287.17|290.1|287.2|290.13|287.23|290.06|287.16|13
1646572370000|2022-03-06 13:12:50|290.09|287.19|290.19|287.29|290.19|287.29|290.08|287.18|21
1646572380000|2022-03-06 13:13:00|290.22|287.32|290.27|287.37|290.27|287.37|290.17|287.27|16
1646572390000|2022-03-06 13:13:10|290.3|287.4|290.3|287.4|290.31|287.41|290.23|287.33|14
1646572400000|2022-03-06 13:13:20|290.27|287.37|290.32|287.42|290.38|287.48|290.27|287.37|21
1646572410000|2022-03-06 13:13:30|290.33|287.43|290.32|287.42|290.36|287.46|290.3|287.4|18
1646572420000|2022-03-06 13:13:40|290.31|287.41|290.38|287.48|290.43|287.53|290.31|287.41|15
1646572430000|2022-03-06 13:13:50|290.41|287.51|290.54|287.64|290.54|287.64|290.41|287.51|15
1646572440000|2022-03-06 13:14:00|290.56|287.66|290.83|287.93|290.83|287.93|290.56|287.66|23
1646572450000|2022-03-06 13:14:10|290.8|287.9|290.68|287.78|290.84|287.94|290.68|287.78|18
1646572460000|2022-03-06 13:14:20|290.7|287.8|290.7|287.8|290.72|287.82|290.65|287.75|16
1646572470000|2022-03-06 13:14:30|290.69|287.79|290.56|287.66|290.69|287.79|290.56|287.66|16
1646572480000|2022-03-06 13:14:40|290.58|287.68|290.51|287.61|290.58|287.68|290.49|287.59|15
1646572490000|2022-03-06 13:14:50|290.48|287.58|290.43|287.53|290.48|287.58|290.43|287.53|13
1646572500000|2022-03-06 13:15:00|290.46|287.56|290.62|287.72|290.63|287.73|290.45|287.55|14
1646572510000|2022-03-06 13:15:10|290.64|287.74|290.55|287.65|290.64|287.74|290.55|287.65|17
1646572520000|2022-03-06 13:15:20|290.54|287.64|290.62|287.72|290.63|287.73|290.54|287.64|12
1646572530000|2022-03-06 13:15:30|290.61|287.71|290.69|287.79|290.74|287.84|290.61|287.71|18
1646572540000|2022-03-06 13:15:40|290.65|287.75|290.68|287.78|290.74|287.84|290.65|287.75|18
1646572550000|2022-03-06 13:15:50|290.69|287.79|290.8|287.9|290.82|287.92|290.65|287.75|21
1646572560000|2022-03-06 13:16:00|290.81|287.91|290.64|287.74|290.83|287.93|290.64|287.74|22
1646572570000|2022-03-06 13:16:10|290.66|287.76|290.67|287.77|290.68|287.78|290.65|287.75|18
1646572580000|2022-03-06 13:16:20|290.65|287.75|290.8|287.9|290.8|287.9|290.65|287.75|17
1646572590000|2022-03-06 13:16:30|290.81|287.91|291.06|288.16|291.06|288.16|290.81|287.91|16
1646572600000|2022-03-06 13:16:40|291.05|288.15|290.95|288.05|291.05|288.15|290.95|288.05|14
1646572610000|2022-03-06 13:16:50|290.99|288.09|291.03|288.13|291.04|288.14|290.88|287.98|19
1646572620000|2022-03-06 13:17:00|291.01|288.11|291.07|288.17|291.08|288.18|290.98|288.08|16
1646572630000|2022-03-06 13:17:10|291.09|288.19|291.22|288.32|291.22|288.32|291.05|288.15|20
1646572640000|2022-03-06 13:17:20|291.25|288.35|291.35|288.45|291.42|288.52|291.18|288.28|26
1646572650000|2022-03-06 13:17:30|291.38|288.48|291.67|288.77|291.71|288.81|291.32|288.42|24
1646572660000|2022-03-06 13:17:40|291.66|288.76|291.51|288.61|291.66|288.76|291.51|288.61|21
1646572670000|2022-03-06 13:17:50|291.52|288.62|291.42|288.52|291.52|288.62|291.4|288.5|21
1646572680000|2022-03-06 13:18:00|291.41|288.51|291.56|288.66|291.57|288.67|291.38|288.48|20
1646572690000|2022-03-06 13:18:10|291.55|288.65|291.76|288.86|291.76|288.86|291.5|288.6|23
1646572700000|2022-03-06 13:18:20|291.78|288.88|291.78|288.88|291.81|288.91|291.7|288.8|20
1646572710000|2022-03-06 13:18:30|291.77|288.87|291.95|289.05|291.95|289.05|291.74|288.84|21
1646572720000|2022-03-06 13:18:40|291.96|289.06|292.07|289.17|292.12|289.22|291.92|289.02|23
1646572730000|2022-03-06 13:18:50|292.06|289.16|291.82|288.92|292.08|289.18|291.76|288.86|19
1646572740000|2022-03-06 13:19:00|291.8|288.9|291.83|288.93|291.84|288.94|291.75|288.85|15
1646572750000|2022-03-06 13:19:10|291.84|288.94|291.78|288.88|291.85|288.95|291.78|288.88|18
1646572760000|2022-03-06 13:19:20|291.77|288.87|291.71|288.81|291.8|288.9|291.7|288.8|18
1646572770000|2022-03-06 13:19:30|291.7|288.8|291.67|288.77|291.71|288.81|291.63|288.73|19
1646572780000|2022-03-06 13:19:40|291.64|288.74|291.5|288.6|291.66|288.76|291.5|288.6|17
1646572790000|2022-03-06 13:19:50|291.59|288.69|291.37|288.47|291.64|288.74|291.37|288.47|24
1646572800000|2022-03-06 13:20:00|291.38|288.48|291.34|288.44|291.41|288.51|291.26|288.36|19
1646572810000|2022-03-06 13:20:10|291.33|288.43|291.23|288.33|291.4|288.5|291.23|288.33|15
1646572820000|2022-03-06 13:20:20|291.2|288.3|291.09|288.19|291.2|288.3|291.05|288.15|16
1646572830000|2022-03-06 13:20:30|291.07|288.17|291.19|288.29|291.22|288.32|291.07|288.17|14
1646572840000|2022-03-06 13:20:40|291.2|288.3|291.16|288.26|291.25|288.35|291.13|288.23|16
1646572850000|2022-03-06 13:20:50|291.17|288.27|291.04|288.14|291.17|288.27|291.04|288.14|12
1646572860000|2022-03-06 13:21:00|291.02|288.12|290.99|288.09|291.08|288.18|290.99|288.09|14
1646572870000|2022-03-06 13:21:10|290.95|288.05|290.76|287.86|290.95|288.05|290.75|287.85|18
1646572880000|2022-03-06 13:21:20|290.75|287.85|290.67|287.77|290.76|287.86|290.58|287.68|17
1646572890000|2022-03-06 13:21:30|290.65|287.75|290.54|287.64|290.66|287.76|290.54|287.64|20
1646572900000|2022-03-06 13:21:40|290.53|287.63|290.49|287.59|290.53|287.63|290.49|287.59|8
1646572910000|2022-03-06 13:21:50|290.5|287.6|290.58|287.68|290.59|287.69|290.5|287.6|15
1646572920000|2022-03-06 13:22:00|290.57|287.67|290.57|287.67|290.57|287.67|290.47|287.57|19
1646572930000|2022-03-06 13:22:10|290.56|287.66|290.67|287.77|290.67|287.77|290.56|287.66|16
1646572940000|2022-03-06 13:22:20|290.71|287.81|290.83|287.93|290.84|287.94|290.71|287.81|18
1646572950000|2022-03-06 13:22:30|290.84|287.94|290.85|287.95|290.88|287.98|290.78|287.88|18
1646572960000|2022-03-06 13:22:40|290.77|287.87|290.76|287.86|290.78|287.88|290.68|287.78|19
1646572970000|2022-03-06 13:22:50|290.75|287.85|290.64|287.74|290.75|287.85|290.64|287.74|15
1646572980000|2022-03-06 13:23:00|290.65|287.75|290.59|287.69|290.7|287.8|290.57|287.67|19
1646572990000|2022-03-06 13:23:10|290.58|287.68|290.69|287.79|290.71|287.81|290.58|287.68|13
1646573000000|2022-03-06 13:23:20|290.68|287.78|290.76|287.86|290.76|287.86|290.68|287.78|13
1646573010000|2022-03-06 13:23:30|290.77|287.87|291.04|288.14|291.05|288.15|290.77|287.87|19
1646573020000|2022-03-06 13:23:40|291.07|288.17|291.09|288.19|291.12|288.22|291.07|288.17|14
1646573030000|2022-03-06 13:23:50|291.13|288.23|291.07|288.17|291.18|288.28|291.06|288.16|19
1646573040000|2022-03-06 13:24:00|291.05|288.15|290.83|287.93|291.05|288.15|290.83|287.93|23
1646573050000|2022-03-06 13:24:10|290.85|287.95|290.96|288.06|291.01|288.11|290.85|287.95|19
1646573060000|2022-03-06 13:24:20|290.95|288.05|291.02|288.12|291.02|288.12|290.93|288.03|18
1646573070000|2022-03-06 13:24:30|291.03|288.13|291.03|288.13|291.04|288.14|290.99|288.09|15
1646573080000|2022-03-06 13:24:40|291.06|288.16|291.01|288.11|291.08|288.18|290.96|288.06|17
1646573090000|2022-03-06 13:24:50|291.03|288.13|290.95|288.05|291.03|288.13|290.95|288.05|21
1646573100000|2022-03-06 13:25:00|290.97|288.07|290.92|288.02|290.98|288.08|290.88|287.98|14
1646573110000|2022-03-06 13:25:10|290.93|288.03|290.94|288.04|291.01|288.11|290.93|288.03|15
1646573120000|2022-03-06 13:25:20|290.92|288.02|290.91|288.01|290.94|288.04|290.89|287.99|21
1646573130000|2022-03-06 13:25:30|290.9|288|290.91|288.01|290.93|288.03|290.87|287.97|14
1646573140000|2022-03-06 13:25:40|290.9|288|290.9|288|290.93|288.03|290.88|287.98|12
1646573150000|2022-03-06 13:25:50|290.91|288.01|290.92|288.02|290.93|288.03|290.89|287.99|16
1646573160000|2022-03-06 13:26:00|290.91|288.01|290.96|288.06|290.96|288.06|290.87|287.97|17
1646573170000|2022-03-06 13:26:10|290.97|288.07|290.96|288.06|290.97|288.07|290.92|288.02|12
1646573180000|2022-03-06 13:26:20|290.99|288.09|291.08|288.18|291.08|288.18|290.99|288.09|17
1646573190000|2022-03-06 13:26:30|291.07|288.17|291.17|288.27|291.18|288.28|291.05|288.15|17
1646573200000|2022-03-06 13:26:40|291.16|288.26|290.96|288.06|291.17|288.27|290.95|288.05|18
1646573210000|2022-03-06 13:26:50|290.97|288.07|290.97|288.07|290.98|288.08|290.94|288.04|12
1646573220000|2022-03-06 13:27:00|290.98|288.08|290.97|288.07|290.98|288.08|290.92|288.02|21
1646573230000|2022-03-06 13:27:10|290.96|288.06|290.96|288.06|290.97|288.07|290.94|288.04|14
1646573240000|2022-03-06 13:27:20|290.97|288.07|291|288.1|291.01|288.11|290.95|288.05|15
1646573250000|2022-03-06 13:27:30|291.04|288.14|291.06|288.16|291.09|288.19|291.04|288.14|14
1646573260000|2022-03-06 13:27:40|291.08|288.18|291.11|288.21|291.11|288.21|291.06|288.16|18
1646573270000|2022-03-06 13:27:50|291.1|288.2|291.01|288.11|291.1|288.2|291.01|288.11|16
1646573280000|2022-03-06 13:28:00|291.04|288.14|290.97|288.07|291.06|288.16|290.97|288.07|15
1646573290000|2022-03-06 13:28:10|290.98|288.08|290.92|288.02|290.99|288.09|290.91|288.01|17
1646573300000|2022-03-06 13:28:20|290.91|288.01|290.97|288.07|290.98|288.08|290.91|288.01|12
1646573310000|2022-03-06 13:28:30|290.96|288.06|291.02|288.12|291.07|288.17|290.96|288.06|16
1646573320000|2022-03-06 13:28:40|291.05|288.15|291.06|288.16|291.08|288.18|291.02|288.12|16
1646573330000|2022-03-06 13:28:50|291.07|288.17|291.1|288.2|291.1|288.2|291.05|288.15|10
1646573340000|2022-03-06 13:29:00|291.05|288.15|291.01|288.11|291.09|288.19|290.98|288.08|16
1646573350000|2022-03-06 13:29:10|291.04|288.14|291.06|288.16|291.07|288.17|291.01|288.11|19
1646573360000|2022-03-06 13:29:20|291.08|288.18|291.08|288.18|291.09|288.19|291.03|288.13|15
1646573370000|2022-03-06 13:29:30|291.09|288.19|291.08|288.18|291.09|288.19|291.03|288.13|17
1646573380000|2022-03-06 13:29:40|291.07|288.17|291.24|288.34|291.24|288.34|291.06|288.16|18
1646573390000|2022-03-06 13:29:50|291.23|288.33|291.18|288.28|291.26|288.36|291.18|288.28|14
1646573400000|2022-03-06 13:30:00|291.16|288.26|291.21|288.31|291.22|288.32|291.13|288.23|18
1646573410000|2022-03-06 13:30:10|291.17|288.27|291.17|288.27|291.25|288.35|291.15|288.25|17
1646573420000|2022-03-06 13:30:20|291.2|288.3|291.27|288.37|291.27|288.37|291.16|288.26|16
1646573430000|2022-03-06 13:30:30|291.28|288.38|291.29|288.39|291.29|288.39|291.25|288.35|10
1646573440000|2022-03-06 13:30:40|291.31|288.41|291.43|288.53|291.49|288.59|291.26|288.36|19
1646573450000|2022-03-06 13:30:50|291.44|288.54|291.28|288.38|291.44|288.54|291.28|288.38|21
1646573460000|2022-03-06 13:31:00|291.29|288.39|291.34|288.44|291.35|288.45|291.27|288.37|17
1646573470000|2022-03-06 13:31:10|291.31|288.41|291.23|288.33|291.35|288.45|291.23|288.33|19
1646573480000|2022-03-06 13:31:20|291.24|288.34|291.17|288.27|291.24|288.34|291.17|288.27|16
1646573490000|2022-03-06 13:31:30|291.18|288.28|291.23|288.33|291.24|288.34|291.14|288.24|18
1646573500000|2022-03-06 13:31:40|291.22|288.32|291.18|288.28|291.23|288.33|291.14|288.24|16
1646573510000|2022-03-06 13:31:50|291.17|288.27|291.14|288.24|291.18|288.28|291.14|288.24|14
1646573520000|2022-03-06 13:32:00|291.15|288.25|291.2|288.3|291.23|288.33|291.15|288.25|17
1646573530000|2022-03-06 13:32:10|291.19|288.29|291.31|288.41|291.32|288.42|291.16|288.26|17
1646573540000|2022-03-06 13:32:20|291.3|288.4|291.54|288.64|291.59|288.69|291.3|288.4|22
1646573550000|2022-03-06 13:32:30|291.53|288.63|291.55|288.65|291.6|288.7|291.53|288.63|20
1646573560000|2022-03-06 13:32:40|291.53|288.63|291.42|288.52|291.53|288.63|291.36|288.46|18
1646573570000|2022-03-06 13:32:50|291.43|288.53|291.35|288.45|291.44|288.54|291.35|288.45|18
1646573580000|2022-03-06 13:33:00|291.34|288.44|291.46|288.56|291.47|288.57|291.34|288.44|19
1646573590000|2022-03-06 13:33:10|291.49|288.59|291.61|288.71|291.63|288.73|291.49|288.59|19
1646573600000|2022-03-06 13:33:20|291.62|288.72|291.66|288.76|291.69|288.79|291.54|288.64|18
1646573610000|2022-03-06 13:33:30|291.69|288.79|291.69|288.79|291.78|288.88|291.66|288.76|18
1646573620000|2022-03-06 13:33:40|291.68|288.78|291.62|288.72|291.69|288.79|291.62|288.72|13
1646573630000|2022-03-06 13:33:50|291.61|288.71|291.57|288.67|291.61|288.71|291.52|288.62|16
1646573640000|2022-03-06 13:34:00|291.61|288.71|291.55|288.65|291.64|288.74|291.55|288.65|15
1646573650000|2022-03-06 13:34:10|291.56|288.66|291.51|288.61|291.57|288.67|291.51|288.61|18
1646573660000|2022-03-06 13:34:20|291.52|288.62|291.38|288.48|291.55|288.65|291.38|288.48|18
1646573670000|2022-03-06 13:34:30|291.39|288.49|291.41|288.51|291.42|288.52|291.37|288.47|12
1646573680000|2022-03-06 13:34:40|291.4|288.5|291.39|288.49|291.41|288.51|291.34|288.44|17
1646573690000|2022-03-06 13:34:50|291.4|288.5|291.32|288.42|291.41|288.51|291.32|288.42|12
1646573700000|2022-03-06 13:35:00|291.3|288.4|291.29|288.39|291.33|288.43|291.26|288.36|20
1646573710000|2022-03-06 13:35:10|291.3|288.4|291.28|288.38|291.3|288.4|291.26|288.36|13
1646573720000|2022-03-06 13:35:20|291.29|288.39|291.37|288.47|291.4|288.5|291.29|288.39|9
1646573730000|2022-03-06 13:35:30|291.35|288.45|291.38|288.48|291.38|288.48|291.34|288.44|15
1646573740000|2022-03-06 13:35:40|291.4|288.5|291.4|288.5|291.43|288.53|291.35|288.45|21
1646573750000|2022-03-06 13:35:50|291.35|288.45|291.4|288.5|291.42|288.52|291.35|288.45|19
1646573760000|2022-03-06 13:36:00|291.41|288.51|291.68|288.78|291.71|288.81|291.37|288.47|21
1646573770000|2022-03-06 13:36:10|291.7|288.8|291.85|288.95|292.03|289.13|291.7|288.8|23
1646573780000|2022-03-06 13:36:20|291.87|288.97|291.66|288.76|291.88|288.98|291.65|288.75|23
1646573790000|2022-03-06 13:36:30|291.67|288.77|291.77|288.87|291.78|288.88|291.64|288.74|19
1646573800000|2022-03-06 13:36:40|291.73|288.83|291.76|288.86|291.83|288.93|291.71|288.81|16
1646573810000|2022-03-06 13:36:50|291.78|288.88|291.77|288.87|291.82|288.92|291.75|288.85|18
1646573820000|2022-03-06 13:37:00|291.76|288.86|291.7|288.8|291.77|288.87|291.66|288.76|16
1646573830000|2022-03-06 13:37:10|291.69|288.79|291.71|288.81|291.74|288.84|291.66|288.76|18
1646573840000|2022-03-06 13:37:20|291.7|288.8|291.68|288.78|291.73|288.83|291.67|288.77|12
1646573850000|2022-03-06 13:37:30|291.69|288.79|291.67|288.77|291.73|288.83|291.67|288.77|21
1646573860000|2022-03-06 13:37:40|291.68|288.78|291.68|288.78|291.72|288.82|291.66|288.76|14
1646573870000|2022-03-06 13:37:50|291.67|288.77|291.59|288.69|291.72|288.82|291.58|288.68|10
1646573880000|2022-03-06 13:38:00|291.58|288.68|291.69|288.79|291.69|288.79|291.57|288.67|17
1646573890000|2022-03-06 13:38:10|291.71|288.81|291.77|288.87|291.8|288.9|291.71|288.81|17
1646573900000|2022-03-06 13:38:20|291.76|288.86|291.82|288.92|291.86|288.96|291.76|288.86|18
1646573910000|2022-03-06 13:38:30|291.8|288.9|291.87|288.97|291.92|289.02|291.79|288.89|16
1646573920000|2022-03-06 13:38:40|291.86|288.96|291.85|288.95|291.93|289.03|291.85|288.95|17
1646573930000|2022-03-06 13:38:50|291.82|288.92|291.85|288.95|291.86|288.96|291.81|288.91|14
1646573940000|2022-03-06 13:39:00|291.88|288.98|291.94|289.04|291.95|289.05|291.88|288.98|19
1646573950000|2022-03-06 13:39:10|291.92|289.02|291.95|289.05|291.96|289.06|291.89|288.99|17
1646573960000|2022-03-06 13:39:20|291.93|289.03|291.94|289.04|291.98|289.08|291.93|289.03|17
1646573970000|2022-03-06 13:39:30|291.97|289.07|291.94|289.04|291.99|289.09|291.93|289.03|14
1646573980000|2022-03-06 13:39:40|291.92|289.02|291.96|289.06|291.99|289.09|291.92|289.02|12
1646573990000|2022-03-06 13:39:50|291.95|289.05|292|289.1|292.01|289.11|291.93|289.03|12
1646574000000|2022-03-06 13:40:00|291.96|289.06|291.95|289.05|292.03|289.13|291.91|289.01|18
1646574010000|2022-03-06 13:40:10|291.93|289.03|291.82|288.92|291.95|289.05|291.82|288.92|14
1646574020000|2022-03-06 13:40:20|291.83|288.93|291.81|288.91|291.87|288.97|291.8|288.9|12
1646574030000|2022-03-06 13:40:30|291.82|288.92|291.82|288.92|291.89|288.99|291.79|288.89|18
1646574040000|2022-03-06 13:40:40|291.81|288.91|291.82|288.92|291.84|288.94|291.8|288.9|11
1646574050000|2022-03-06 13:40:50|291.81|288.91|291.87|288.97|291.88|288.98|291.8|288.9|13
1646574060000|2022-03-06 13:41:00|291.88|288.98|291.92|289.02|291.96|289.06|291.88|288.98|14
1646574070000|2022-03-06 13:41:10|291.91|289.01|291.89|288.99|291.93|289.03|291.86|288.96|16
1646574080000|2022-03-06 13:41:20|291.9|289|291.88|288.98|291.9|289|291.88|288.98|10
1646574090000|2022-03-06 13:41:30|291.89|288.99|291.88|288.98|291.89|288.99|291.86|288.96|11
1646574100000|2022-03-06 13:41:40|291.87|288.97|291.87|288.97|291.91|289.01|291.87|288.97|10
1646574110000|2022-03-06 13:41:50|291.85|288.95|291.76|288.86|291.87|288.97|291.76|288.86|19
1646574120000|2022-03-06 13:42:00|291.75|288.85|291.82|288.92|291.82|288.92|291.75|288.85|15
1646574130000|2022-03-06 13:42:10|291.86|288.96|291.8|288.9|291.86|288.96|291.8|288.9|10
1646574140000|2022-03-06 13:42:20|291.81|288.91|291.66|288.76|291.82|288.92|291.65|288.75|14
1646574150000|2022-03-06 13:42:30|291.65|288.75|291.66|288.76|291.69|288.79|291.65|288.75|13
1646574160000|2022-03-06 13:42:40|291.67|288.77|291.65|288.75|291.71|288.81|291.65|288.75|18
1646574170000|2022-03-06 13:42:50|291.66|288.76|291.65|288.75|291.68|288.78|291.65|288.75|3
1646574180000|2022-03-06 13:43:00|291.66|288.76|291.74|288.84|291.74|288.84|291.66|288.76|12
1646574190000|2022-03-06 13:43:10|291.73|288.83|292|289.1|292.01|289.11|291.72|288.82|21
1646574200000|2022-03-06 13:43:20|291.99|289.09|292.01|289.11|292.02|289.12|291.98|289.08|19
1646574210000|2022-03-06 13:43:30|292|289.1|292.03|289.13|292.04|289.14|291.98|289.08|17
1646574220000|2022-03-06 13:43:40|292.02|289.12|292.04|289.14|292.1|289.2|292|289.1|18
1646574230000|2022-03-06 13:43:50|292.09|289.19|291.95|289.05|292.09|289.19|291.92|289.02|18
1646574240000|2022-03-06 13:44:00|291.94|289.04|291.94|289.04|291.99|289.09|291.93|289.03|15
1646574250000|2022-03-06 13:44:10|291.98|289.08|292.02|289.12|292.04|289.14|291.96|289.06|17
1646574260000|2022-03-06 13:44:20|292.04|289.14|292.15|289.25|292.15|289.25|292.03|289.13|15
1646574270000|2022-03-06 13:44:30|292.16|289.26|292.04|289.14|292.16|289.26|291.99|289.09|20
1646574280000|2022-03-06 13:44:40|292.01|289.11|292.08|289.18|292.08|289.18|292.01|289.11|8
1646574290000|2022-03-06 13:44:50|292.09|289.19|292.09|289.19|292.13|289.23|292.08|289.18|18
1646574300000|2022-03-06 13:45:00|292.1|289.2|292.12|289.22|292.14|289.24|292.08|289.18|19
1646574310000|2022-03-06 13:45:10|292.11|289.21|292.27|289.37|292.27|289.37|292.1|289.2|18
1646574320000|2022-03-06 13:45:20|292.28|289.38|292.02|289.12|292.28|289.38|292.02|289.12|18
1646574330000|2022-03-06 13:45:30|292.03|289.13|291.91|289.01|292.05|289.15|291.9|289|19
1646574340000|2022-03-06 13:45:40|291.87|288.97|291.82|288.92|291.88|288.98|291.82|288.92|20
1646574350000|2022-03-06 13:45:50|291.8|288.9|291.63|288.73|291.8|288.9|291.61|288.71|23
1646574360000|2022-03-06 13:46:00|291.62|288.72|291.56|288.66|291.65|288.75|291.56|288.66|16
1646574370000|2022-03-06 13:46:10|291.55|288.65|291.47|288.57|291.55|288.65|291.46|288.56|12
1646574380000|2022-03-06 13:46:20|291.49|288.59|291.61|288.71|291.61|288.71|291.48|288.58|14
1646574390000|2022-03-06 13:46:30|291.63|288.73|291.39|288.49|291.66|288.76|291.37|288.47|19
1646574400000|2022-03-06 13:46:40|291.4|288.5|291.33|288.43|291.41|288.51|291.33|288.43|11
1646574410000|2022-03-06 13:46:50|291.34|288.44|291.38|288.48|291.38|288.48|291.32|288.42|15
1646574420000|2022-03-06 13:47:00|291.35|288.45|291.06|288.16|291.35|288.45|291.06|288.16|16
1646574430000|2022-03-06 13:47:10|291.04|288.14|291.12|288.22|291.14|288.24|291.04|288.14|16
1646574440000|2022-03-06 13:47:20|291.11|288.21|291.16|288.26|291.22|288.32|291.11|288.21|13
1646574450000|2022-03-06 13:47:30|291.15|288.25|291.29|288.39|291.29|288.39|291.14|288.24|13
1646574460000|2022-03-06 13:47:40|291.37|288.47|291.37|288.47|291.44|288.54|291.31|288.41|21
1646574470000|2022-03-06 13:47:50|291.39|288.49|291.35|288.45|291.46|288.56|291.35|288.45|20
1646574480000|2022-03-06 13:48:00|291.33|288.43|291.31|288.41|291.33|288.43|291.29|288.39|7
1646574490000|2022-03-06 13:48:10|291.3|288.4|291.34|288.44|291.34|288.44|291.3|288.4|5
1646574500000|2022-03-06 13:48:20|291.33|288.43|291.32|288.42|291.34|288.44|291.32|288.42|7
1646574510000|2022-03-06 13:48:30|291.33|288.43|291.35|288.45|291.36|288.46|291.32|288.42|12
1646574520000|2022-03-06 13:48:40|291.34|288.44|291.34|288.44|291.35|288.45|291.33|288.43|7
1646574530000|2022-03-06 13:48:50|291.35|288.45|291.25|288.35|291.35|288.45|291.25|288.35|14
1646574540000|2022-03-06 13:49:00|291.24|288.34|291.19|288.29|291.25|288.35|291.18|288.28|14
1646574550000|2022-03-06 13:49:10|291.15|288.25|291.21|288.31|291.22|288.32|291.14|288.24|10
1646574560000|2022-03-06 13:49:20|291.2|288.3|291.15|288.25|291.22|288.32|291.15|288.25|11
1646574570000|2022-03-06 13:49:30|291.16|288.26|291.16|288.26|291.17|288.27|291.14|288.24|15
1646574580000|2022-03-06 13:49:40|291.15|288.25|291.14|288.24|291.15|288.25|291.14|288.24|12
1646574590000|2022-03-06 13:49:50|291.15|288.25|291.15|288.25|291.16|288.26|291.14|288.24|8
1646574600000|2022-03-06 13:50:00|291.14|288.24|291.08|288.18|291.16|288.26|291.07|288.17|12
1646574610000|2022-03-06 13:50:10|291.1|288.2|291.04|288.14|291.11|288.21|291.03|288.13|13
1646574620000|2022-03-06 13:50:20|291.03|288.13|291.1|288.2|291.11|288.21|291.03|288.13|16
1646574630000|2022-03-06 13:50:30|291.09|288.19|291.06|288.16|291.09|288.19|291.02|288.12|16
1646574640000|2022-03-06 13:50:40|291.05|288.15|291.06|288.16|291.07|288.17|291.04|288.14|9
1646574650000|2022-03-06 13:50:50|291.05|288.15|290.98|288.08|291.06|288.16|290.98|288.08|15
1646574660000|2022-03-06 13:51:00|290.97|288.07|290.97|288.07|291.03|288.13|290.97|288.07|13
1646574670000|2022-03-06 13:51:10|290.95|288.05|290.96|288.06|290.99|288.09|290.95|288.05|12
1646574680000|2022-03-06 13:51:20|290.99|288.09|290.92|288.02|291.01|288.11|290.92|288.02|18
1646574690000|2022-03-06 13:51:30|290.93|288.03|290.99|288.09|291.01|288.11|290.91|288.01|19
1646574700000|2022-03-06 13:51:40|290.98|288.08|290.99|288.09|291.01|288.11|290.96|288.06|13
1646574710000|2022-03-06 13:51:50|290.98|288.08|291.01|288.11|291.02|288.12|290.98|288.08|11
1646574720000|2022-03-06 13:52:00|291.02|288.12|291.15|288.25|291.18|288.28|291.01|288.11|14
1646574730000|2022-03-06 13:52:10|291.14|288.24|291.17|288.27|291.18|288.28|291.13|288.23|10
1646574740000|2022-03-06 13:52:20|291.18|288.28|291.18|288.28|291.18|288.28|291.17|288.27|11
1646574750000|2022-03-06 13:52:30|291.19|288.29|291.15|288.25|291.19|288.29|291.15|288.25|3
1646574760000|2022-03-06 13:52:40|291.12|288.22|291.09|288.19|291.12|288.22|291.08|288.18|6
1646574770000|2022-03-06 13:52:50|291.08|288.18|291.17|288.27|291.18|288.28|291.07|288.17|9
1646574780000|2022-03-06 13:53:00|291.16|288.26|291.13|288.23|291.16|288.26|291.07|288.17|20
1646574790000|2022-03-06 13:53:10|291.12|288.22|291.09|288.19|291.12|288.22|291.09|288.19|9
1646574800000|2022-03-06 13:53:20|291.08|288.18|291.11|288.21|291.13|288.23|291.08|288.18|13
1646574810000|2022-03-06 13:53:30|291.12|288.22|291.09|288.19|291.13|288.23|291.09|288.19|11
1646574820000|2022-03-06 13:53:40|291.07|288.17|291.05|288.15|291.11|288.21|291.05|288.15|15
1646574830000|2022-03-06 13:53:50|291.09|288.19|291.08|288.18|291.1|288.2|291.04|288.14|15
1646574840000|2022-03-06 13:54:00|291.07|288.17|291.03|288.13|291.08|288.18|291.01|288.11|10
1646574850000|2022-03-06 13:54:10|291.02|288.12|291.01|288.11|291.02|288.12|291|288.1|8
1646574860000|2022-03-06 13:54:20|291|288.1|291.01|288.11|291.02|288.12|290.99|288.09|6
1646574870000|2022-03-06 13:54:30|290.99|288.09|291.18|288.28|291.19|288.29|290.99|288.09|14
1646574880000|2022-03-06 13:54:40|291.2|288.3|291.23|288.33|291.3|288.4|291.2|288.3|16
1646574890000|2022-03-06 13:54:50|291.24|288.34|291.41|288.51|291.41|288.51|291.23|288.33|17
1646574900000|2022-03-06 13:55:00|291.42|288.52|291.34|288.44|291.47|288.57|291.33|288.43|19
1646574910000|2022-03-06 13:55:10|291.33|288.43|291.34|288.44|291.35|288.45|291.3|288.4|15
1646574920000|2022-03-06 13:55:20|291.35|288.45|291.38|288.48|291.4|288.5|291.35|288.45|16
1646574930000|2022-03-06 13:55:30|291.39|288.49|291.35|288.45|291.39|288.49|291.35|288.45|13
1646574940000|2022-03-06 13:55:40|291.34|288.44|291.22|288.32|291.37|288.47|291.22|288.32|18
1646574950000|2022-03-06 13:55:50|291.26|288.36|291.24|288.34|291.27|288.37|291.23|288.33|13
1646574960000|2022-03-06 13:56:00|291.23|288.33|291.25|288.35|291.27|288.37|291.21|288.31|15
1646574970000|2022-03-06 13:56:10|291.26|288.36|291.27|288.37|291.28|288.38|291.24|288.34|13
1646574980000|2022-03-06 13:56:20|291.26|288.36|291.24|288.34|291.26|288.36|291.24|288.34|9
1646574990000|2022-03-06 13:56:30|291.23|288.33|291.37|288.47|291.37|288.47|291.23|288.33|12
1646575000000|2022-03-06 13:56:40|291.36|288.46|291.23|288.33|291.37|288.47|291.23|288.33|17
1646575010000|2022-03-06 13:56:50|291.24|288.34|291.23|288.33|291.27|288.37|291.23|288.33|13
1646575020000|2022-03-06 13:57:00|291.27|288.37|291.24|288.34|291.27|288.37|291.22|288.32|17
1646575030000|2022-03-06 13:57:10|291.25|288.35|291.23|288.33|291.25|288.35|291.23|288.33|11
1646575040000|2022-03-06 13:57:20|291.24|288.34|291.24|288.34|291.25|288.35|291.23|288.33|9
1646575050000|2022-03-06 13:57:30|291.23|288.33|291.24|288.34|291.24|288.34|291.22|288.32|5
1646575060000|2022-03-06 13:57:40|291.23|288.33|291.16|288.26|291.24|288.34|291.16|288.26|8
1646575070000|2022-03-06 13:57:50|291.17|288.27|291.15|288.25|291.18|288.28|291.12|288.22|14
1646575080000|2022-03-06 13:58:00|291.14|288.24|291.11|288.21|291.16|288.26|291.11|288.21|9
1646575090000|2022-03-06 13:58:10|291.14|288.24|291.14|288.24|291.14|288.24|291.07|288.17|13
1646575100000|2022-03-06 13:58:20|291.13|288.23|291.2|288.3|291.21|288.31|291.1|288.2|22
1646575110000|2022-03-06 13:58:30|291.17|288.27|291.16|288.26|291.22|288.32|291.14|288.24|19
1646575120000|2022-03-06 13:58:40|291.14|288.24|291.27|288.37|291.29|288.39|291.12|288.22|14
1646575130000|2022-03-06 13:58:50|291.26|288.36|291.28|288.38|291.29|288.39|291.26|288.36|9
1646575140000|2022-03-06 13:59:00|291.29|288.39|291.49|288.59|291.51|288.61|291.29|288.39|17
1646575150000|2022-03-06 13:59:10|291.5|288.6|291.54|288.64|291.56|288.66|291.49|288.59|7
1646575160000|2022-03-06 13:59:20|291.55|288.65|291.56|288.66|291.57|288.67|291.55|288.65|6
1646575170000|2022-03-06 13:59:30|291.58|288.68|291.57|288.67|291.63|288.73|291.57|288.67|14
1646575180000|2022-03-06 13:59:40|291.58|288.68|291.52|288.62|291.58|288.68|291.52|288.62|11
1646575190000|2022-03-06 13:59:50|291.51|288.61|291.5|288.6|291.51|288.61|291.48|288.58|7
1646575200000|2022-03-06 14:00:00|291.51|288.61|291.37|288.47|291.52|288.62|291.36|288.46|12
1646575210000|2022-03-06 14:00:10|291.35|288.45|291.44|288.54|291.44|288.54|291.34|288.44|14
1646575220000|2022-03-06 14:00:20|291.46|288.56|291.49|288.59|291.49|288.59|291.46|288.56|3
1646575230000|2022-03-06 14:00:30|291.48|288.58|291.34|288.44|291.49|288.59|291.34|288.44|14
1646575240000|2022-03-06 14:00:40|291.38|288.48|291.25|288.35|291.4|288.5|291.25|288.35|14
1646575250000|2022-03-06 14:00:50|291.24|288.34|291.23|288.33|291.25|288.35|291.22|288.32|10
1646575260000|2022-03-06 14:01:00|291.22|288.32|291.22|288.32|291.24|288.34|291.22|288.32|9
1646575270000|2022-03-06 14:01:10|291.24|288.34|291.21|288.31|291.24|288.34|291.19|288.29|9
1646575280000|2022-03-06 14:01:20|291.22|288.32|291.33|288.43|291.33|288.43|291.21|288.31|7
1646575290000|2022-03-06 14:01:30|291.32|288.42|291.31|288.41|291.32|288.42|291.31|288.41|4
1646575300000|2022-03-06 14:01:40|291.33|288.43|291.33|288.43|291.33|288.43|291.31|288.41|7
1646575310000|2022-03-06 14:01:50|291.32|288.42|291.26|288.36|291.33|288.43|291.24|288.34|14
1646575320000|2022-03-06 14:02:00|291.25|288.35|291.3|288.4|291.3|288.4|291.25|288.35|17
1646575330000|2022-03-06 14:02:10|291.26|288.36|291.14|288.24|291.26|288.36|291.13|288.23|19
1646575340000|2022-03-06 14:02:20|291.13|288.23|290.92|288.02|291.14|288.24|290.92|288.02|13
1646575350000|2022-03-06 14:02:30|290.91|288.01|290.84|287.94|290.94|288.04|290.81|287.91|16
1646575360000|2022-03-06 14:02:40|290.82|287.92|290.82|287.92|290.85|287.95|290.82|287.92|17
1646575370000|2022-03-06 14:02:50|290.81|287.91|290.67|287.77|290.83|287.93|290.67|287.77|13
1646575380000|2022-03-06 14:03:00|290.68|287.78|290.79|287.89|290.8|287.9|290.68|287.78|13
1646575390000|2022-03-06 14:03:10|290.81|287.91|290.81|287.91|290.81|287.91|290.79|287.89|6
1646575400000|2022-03-06 14:03:20|290.8|287.9|290.81|287.91|290.81|287.91|290.79|287.89|12
1646575410000|2022-03-06 14:03:30|290.82|287.92|290.82|287.92|290.84|287.94|290.82|287.92|7
1646575420000|2022-03-06 14:03:40|290.83|287.93|290.77|287.87|290.87|287.97|290.77|287.87|14
1646575430000|2022-03-06 14:03:50|290.78|287.88|290.78|287.88|290.78|287.88|290.78|287.88|1
1646575440000|2022-03-06 14:04:00|290.79|287.89|290.86|287.96|290.87|287.97|290.79|287.89|10
1646575450000|2022-03-06 14:04:10|290.85|287.95|290.86|287.96|290.86|287.96|290.85|287.95|2
1646575460000|2022-03-06 14:04:20|290.88|287.98|290.91|288.01|290.92|288.02|290.88|287.98|13
1646575470000|2022-03-06 14:04:30|290.92|288.02|290.88|287.98|290.92|288.02|290.88|287.98|6
1646575480000|2022-03-06 14:04:40|290.84|287.94|290.79|287.89|290.84|287.94|290.79|287.89|14
1646575490000|2022-03-06 14:04:50|290.78|287.88|290.78|287.88|290.81|287.91|290.78|287.88|10
1646575500000|2022-03-06 14:05:00|290.77|287.87|290.79|287.89|290.8|287.9|290.77|287.87|10
1646575510000|2022-03-06 14:05:10|290.8|287.9|290.83|287.93|290.83|287.93|290.8|287.9|3
1646575520000|2022-03-06 14:05:20|290.82|287.92|290.76|287.86|290.82|287.92|290.75|287.85|14
1646575530000|2022-03-06 14:05:30|290.75|287.85|290.73|287.83|290.76|287.86|290.73|287.83|7
1646575540000|2022-03-06 14:05:40|290.7|287.8|290.71|287.81|290.73|287.83|290.67|287.77|16
1646575550000|2022-03-06 14:05:50|290.7|287.8|290.55|287.65|290.71|287.81|290.55|287.65|15
1646575560000|2022-03-06 14:06:00|290.54|287.64|290.42|287.52|290.56|287.66|290.42|287.52|16
1646575570000|2022-03-06 14:06:10|290.4|287.5|290.28|287.38|290.4|287.5|290.25|287.35|21
1646575580000|2022-03-06 14:06:20|290.29|287.39|290.17|287.27|290.3|287.4|290.17|287.27|14
1646575590000|2022-03-06 14:06:30|290.16|287.26|290.16|287.26|290.21|287.31|290.15|287.25|17
1646575600000|2022-03-06 14:06:40|290.15|287.25|290|287.1|290.16|287.26|289.98|287.08|16
1646575610000|2022-03-06 14:06:50|289.98|287.08|290.03|287.13|290.03|287.13|289.92|287.02|14
1646575620000|2022-03-06 14:07:00|290.01|287.11|289.98|287.08|290.04|287.14|289.97|287.07|17
1646575630000|2022-03-06 14:07:10|289.97|287.07|289.9|287|289.98|287.08|289.88|286.98|13
1646575640000|2022-03-06 14:07:20|289.91|287.01|289.9|287|289.91|287.01|289.9|287|4
1646575650000|2022-03-06 14:07:30|289.89|286.99|289.9|287|289.92|287.02|289.84|286.94|16
1646575660000|2022-03-06 14:07:40|289.92|287.02|290.02|287.12|290.02|287.12|289.92|287.02|17
1646575670000|2022-03-06 14:07:50|290.03|287.13|290.1|287.2|290.1|287.2|290.03|287.13|14
1646575680000|2022-03-06 14:08:00|290.11|287.21|290.12|287.22|290.13|287.23|290.11|287.21|3
1646575690000|2022-03-06 14:08:10|290.13|287.23|290.11|287.21|290.13|287.23|290.1|287.2|9
1646575700000|2022-03-06 14:08:20|290.1|287.2|290.11|287.21|290.12|287.22|290.1|287.2|18
1646575710000|2022-03-06 14:08:30|290.12|287.22|290.14|287.24|290.14|287.24|290.11|287.21|13
1646575720000|2022-03-06 14:08:40|290.13|287.23|290.15|287.25|290.15|287.25|290.13|287.23|7
1646575730000|2022-03-06 14:08:50|290.14|287.24|290.15|287.25|290.15|287.25|290.14|287.24|2
1646575750000|2022-03-06 14:09:10|290.16|287.26|290.24|287.34|290.24|287.34|290.15|287.25|7
1646575760000|2022-03-06 14:09:20|290.25|287.35|290.25|287.35|290.25|287.35|290.25|287.35|1
1646575770000|2022-03-06 14:09:30|290.24|287.34|290.27|287.37|290.27|287.37|290.24|287.34|4
1646575780000|2022-03-06 14:09:40|290.26|287.36|290.19|287.29|290.26|287.36|290.19|287.29|4
1646575790000|2022-03-06 14:09:50|290.18|287.28|290.19|287.29|290.2|287.3|290.18|287.28|14
1646575800000|2022-03-06 14:10:00|290.2|287.3|290.19|287.29|290.21|287.31|290.19|287.29|10
1646575810000|2022-03-06 14:10:10|290.2|287.3|290.16|287.26|290.2|287.3|290.15|287.25|7
1646575820000|2022-03-06 14:10:20|290.17|287.27|290.21|287.31|290.22|287.32|290.16|287.26|6
1646575830000|2022-03-06 14:10:30|290.22|287.32|290.22|287.32|290.23|287.33|290.21|287.31|9
1646575840000|2022-03-06 14:10:40|290.23|287.33|290.56|287.66|290.56|287.66|290.23|287.33|16
1646575850000|2022-03-06 14:10:50|290.57|287.67|290.63|287.73|290.63|287.73|290.56|287.66|11
1646575860000|2022-03-06 14:11:00|290.62|287.72|290.93|288.03|290.93|288.03|290.62|287.72|17
1646575870000|2022-03-06 14:11:10|290.95|288.05|290.83|287.93|290.98|288.08|290.81|287.91|17
1646575880000|2022-03-06 14:11:20|290.84|287.94|290.86|287.96|290.86|287.96|290.82|287.92|16
1646575890000|2022-03-06 14:11:30|290.87|287.97|291.01|288.11|291.01|288.11|290.87|287.97|6
1646575900000|2022-03-06 14:11:40|291.04|288.14|291.16|288.26|291.17|288.27|291.04|288.14|11
1646575910000|2022-03-06 14:11:50|291.15|288.25|291.01|288.11|291.15|288.25|291.01|288.11|13
1646575920000|2022-03-06 14:12:00|291|288.1|291.04|288.14|291.05|288.15|291|288.1|11
1646575930000|2022-03-06 14:12:10|291.03|288.13|291.15|288.25|291.16|288.26|291.03|288.13|12
1646575940000|2022-03-06 14:12:20|291.16|288.26|291.06|288.16|291.16|288.26|291.06|288.16|11
1646575950000|2022-03-06 14:12:30|291.05|288.15|290.9|288|291.05|288.15|290.9|288|16
1646575960000|2022-03-06 14:12:40|290.89|287.99|291|288.1|291|288.1|290.88|287.98|12
1646575970000|2022-03-06 14:12:50|290.99|288.09|290.93|288.03|290.99|288.09|290.93|288.03|13
1646575980000|2022-03-06 14:13:00|290.94|288.04|290.92|288.02|290.94|288.04|290.9|288|13
1646575990000|2022-03-06 14:13:10|290.91|288.01|290.94|288.04|290.95|288.05|290.91|288.01|6
1646576000000|2022-03-06 14:13:20|290.93|288.03|290.91|288.01|290.94|288.04|290.91|288.01|15
1646576010000|2022-03-06 14:13:30|290.9|288|290.88|287.98|290.91|288.01|290.87|287.97|9
1646576020000|2022-03-06 14:13:40|290.87|287.97|290.74|287.84|290.87|287.97|290.74|287.84|17
1646576030000|2022-03-06 14:13:50|290.71|287.81|290.56|287.66|290.71|287.81|290.56|287.66|15
1646576040000|2022-03-06 14:14:00|290.57|287.67|290.55|287.65|290.67|287.77|290.53|287.63|20
1646576050000|2022-03-06 14:14:10|290.54|287.64|290.55|287.65|290.58|287.68|290.54|287.64|8
1646576060000|2022-03-06 14:14:20|290.56|287.66|290.59|287.69|290.61|287.71|290.55|287.65|10
1646576070000|2022-03-06 14:14:30|290.6|287.7|290.71|287.81|290.71|287.81|290.59|287.69|7
1646576080000|2022-03-06 14:14:40|290.75|287.85|290.75|287.85|290.76|287.86|290.74|287.84|20
1646576090000|2022-03-06 14:14:50|290.76|287.86|290.75|287.85|290.76|287.86|290.73|287.83|13
1646576100000|2022-03-06 14:15:00|290.76|287.86|290.68|287.78|290.81|287.91|290.68|287.78|12
1646576110000|2022-03-06 14:15:10|290.67|287.77|290.63|287.73|290.67|287.77|290.62|287.72|10
1646576120000|2022-03-06 14:15:20|290.62|287.72|290.65|287.75|290.69|287.79|290.62|287.72|12
1646576130000|2022-03-06 14:15:30|290.64|287.74|290.71|287.81|290.72|287.82|290.62|287.72|14
1646576140000|2022-03-06 14:15:40|290.72|287.82|290.83|287.93|290.83|287.93|290.69|287.79|13
1646576150000|2022-03-06 14:15:50|290.84|287.94|290.89|287.99|290.89|287.99|290.84|287.94|9
1646576160000|2022-03-06 14:16:00|290.9|288|290.86|287.96|290.9|288|290.86|287.96|3
1646576170000|2022-03-06 14:16:10|290.87|287.97|290.8|287.9|290.92|288.02|290.8|287.9|14
1646576180000|2022-03-06 14:16:20|290.81|287.91|290.68|287.78|290.81|287.91|290.68|287.78|10
1646576190000|2022-03-06 14:16:30|290.7|287.8|290.69|287.79|290.7|287.8|290.69|287.79|8
1646576200000|2022-03-06 14:16:40|290.7|287.8|290.69|287.79|290.7|287.8|290.68|287.78|4
1646576210000|2022-03-06 14:16:50|290.68|287.78|290.41|287.51|290.7|287.8|290.41|287.51|18
1646576220000|2022-03-06 14:17:00|290.4|287.5|290.37|287.47|290.45|287.55|290.37|287.47|19
1646576230000|2022-03-06 14:17:10|290.36|287.46|290.38|287.48|290.4|287.5|290.34|287.44|11
1646576240000|2022-03-06 14:17:20|290.39|287.49|290.36|287.46|290.39|287.49|290.36|287.46|7
1646576250000|2022-03-06 14:17:30|290.35|287.45|290.42|287.52|290.43|287.53|290.35|287.45|13
1646576260000|2022-03-06 14:17:40|290.43|287.53|290.36|287.46|290.43|287.53|290.36|287.46|15
1646576270000|2022-03-06 14:17:50|290.37|287.47|290.41|287.51|290.42|287.52|290.36|287.46|6
1646576280000|2022-03-06 14:18:00|290.42|287.52|290.41|287.51|290.42|287.52|290.4|287.5|6
1646576290000|2022-03-06 14:18:10|290.42|287.52|290.41|287.51|290.42|287.52|290.4|287.5|12
1646576300000|2022-03-06 14:18:20|290.4|287.5|290.52|287.62|290.52|287.62|290.4|287.5|12
1646576310000|2022-03-06 14:18:30|290.51|287.61|290.49|287.59|290.52|287.62|290.48|287.58|7
1646576320000|2022-03-06 14:18:40|290.5|287.6|290.54|287.64|290.54|287.64|290.5|287.6|6
1646576330000|2022-03-06 14:18:50|290.53|287.63|290.53|287.63|290.53|287.63|290.53|287.63|1
1646576340000|2022-03-06 14:19:00|290.51|287.61|290.52|287.62|290.53|287.63|290.51|287.61|4
1646576350000|2022-03-06 14:19:10|290.53|287.63|290.59|287.69|290.6|287.7|290.52|287.62|8
1646576360000|2022-03-06 14:19:20|290.58|287.68|290.54|287.64|290.58|287.68|290.54|287.64|5
1646576370000|2022-03-06 14:19:30|290.53|287.63|290.52|287.62|290.53|287.63|290.51|287.61|12
1646576380000|2022-03-06 14:19:40|290.53|287.63|290.53|287.63|290.53|287.63|290.52|287.62|11
1646576390000|2022-03-06 14:19:50|290.52|287.62|290.52|287.62|290.54|287.64|290.52|287.62|9
1646576400000|2022-03-06 14:20:00|290.49|287.59|290.43|287.53|290.5|287.6|290.43|287.53|10
1646576410000|2022-03-06 14:20:10|290.45|287.55|290.43|287.53|290.46|287.56|290.42|287.52|14
1646576420000|2022-03-06 14:20:20|290.42|287.52|290.5|287.6|290.5|287.6|290.42|287.52|8
1646576430000|2022-03-06 14:20:30|290.49|287.59|290.45|287.55|290.49|287.59|290.45|287.55|9
1646576440000|2022-03-06 14:20:40|290.47|287.57|290.45|287.55|290.49|287.59|290.45|287.55|17
1646576450000|2022-03-06 14:20:50|290.44|287.54|290.41|287.51|290.46|287.56|290.41|287.51|14
1646576460000|2022-03-06 14:21:00|290.43|287.53|290.42|287.52|290.43|287.53|290.41|287.51|4
1646576470000|2022-03-06 14:21:10|290.41|287.51|290.41|287.51|290.42|287.52|290.41|287.51|3
1646576480000|2022-03-06 14:21:20|290.42|287.52|290.36|287.46|290.42|287.52|290.35|287.45|12
1646576490000|2022-03-06 14:21:30|290.35|287.45|290.35|287.45|290.37|287.47|290.34|287.44|16
1646576500000|2022-03-06 14:21:40|290.34|287.44|290.32|287.42|290.35|287.45|290.31|287.41|18
1646576510000|2022-03-06 14:21:50|290.31|287.41|290.31|287.41|290.33|287.43|290.31|287.41|9
1646576520000|2022-03-06 14:22:00|290.32|287.42|290.32|287.42|290.32|287.42|290.31|287.41|3
1646576530000|2022-03-06 14:22:10|290.31|287.41|290.31|287.41|290.33|287.43|290.31|287.41|10
1646576540000|2022-03-06 14:22:20|290.32|287.42|290.27|287.37|290.32|287.42|290.27|287.37|12
1646576550000|2022-03-06 14:22:30|290.26|287.36|290.21|287.31|290.28|287.38|290.21|287.31|10
1646576560000|2022-03-06 14:22:40|290.22|287.32|289.96|287.06|290.22|287.32|289.96|287.06|20
1646576570000|2022-03-06 14:22:50|289.94|287.04|289.93|287.03|289.95|287.05|289.93|287.03|18
1646576580000|2022-03-06 14:23:00|289.94|287.04|290.03|287.13|290.06|287.16|289.94|287.04|15
1646576590000|2022-03-06 14:23:10|290.06|287.16|290.04|287.14|290.06|287.16|290.03|287.13|14
1646576600000|2022-03-06 14:23:20|290.05|287.15|289.99|287.09|290.05|287.15|289.97|287.07|6
1646576630000|2022-03-06 14:23:50|289.98|287.08|289.92|287.02|290.02|287.12|289.92|287.02|12
1646576640000|2022-03-06 14:24:00|289.91|287.01|289.93|287.03|289.93|287.03|289.9|287|15
1646576650000|2022-03-06 14:24:10|289.92|287.02|289.93|287.03|289.94|287.04|289.92|287.02|16
1646576660000|2022-03-06 14:24:20|289.92|287.02|289.89|286.99|289.93|287.03|289.88|286.98|16
1646576670000|2022-03-06 14:24:30|289.88|286.98|289.86|286.96|289.9|287|289.86|286.96|17
1646576680000|2022-03-06 14:24:40|289.87|286.97|289.81|286.91|289.87|286.97|289.81|286.91|10
1646576690000|2022-03-06 14:24:50|289.8|286.9|289.82|286.92|289.83|286.93|289.8|286.9|13
1646576700000|2022-03-06 14:25:00|289.81|286.91|289.91|287.01|289.91|287.01|289.8|286.9|11
1646576710000|2022-03-06 14:25:10|289.95|287.05|289.95|287.05|289.96|287.06|289.94|287.04|14
1646576720000|2022-03-06 14:25:20|289.94|287.04|289.9|287|289.95|287.05|289.9|287|8
1646576730000|2022-03-06 14:25:30|289.89|286.99|289.89|286.99|289.93|287.03|289.89|286.99|8
1646576740000|2022-03-06 14:25:40|289.9|287|289.94|287.04|289.94|287.04|289.89|286.99|7
1646576750000|2022-03-06 14:25:50|289.93|287.03|289.93|287.03|289.93|287.03|289.93|287.03|1
1646576760000|2022-03-06 14:26:00|289.92|287.02|289.95|287.05|289.97|287.07|289.92|287.02|7
1646576770000|2022-03-06 14:26:10|289.96|287.06|289.95|287.05|289.97|287.07|289.94|287.04|10
1646576780000|2022-03-06 14:26:20|289.94|287.04|289.92|287.02|289.94|287.04|289.91|287.01|7
1646576790000|2022-03-06 14:26:30|289.93|287.03|289.92|287.02|289.93|287.03|289.92|287.02|6
1646576800000|2022-03-06 14:26:40|289.93|287.03|289.86|286.96|289.94|287.04|289.86|286.96|10
1646576810000|2022-03-06 14:26:50|289.85|286.95|289.84|286.94|289.85|286.95|289.83|286.93|8
1646576820000|2022-03-06 14:27:00|289.85|286.95|289.85|286.95|289.85|286.95|289.8|286.9|8
1646576840000|2022-03-06 14:27:20|289.88|286.98|289.95|287.05|289.95|287.05|289.88|286.98|3
1646576850000|2022-03-06 14:27:30|289.96|287.06|290.1|287.2|290.1|287.2|289.96|287.06|12
1646576860000|2022-03-06 14:27:40|290.09|287.19|290.05|287.15|290.13|287.23|290.05|287.15|12
1646576870000|2022-03-06 14:27:50|290.06|287.16|289.93|287.03|290.06|287.16|289.92|287.02|9
1646576880000|2022-03-06 14:28:00|289.92|287.02|290|287.1|290|287.1|289.92|287.02|17
1646576890000|2022-03-06 14:28:10|289.99|287.09|289.92|287.02|289.99|287.09|289.92|287.02|11
1646576900000|2022-03-06 14:28:20|289.87|286.97|289.79|286.89|289.88|286.98|289.79|286.89|12
1646576910000|2022-03-06 14:28:30|289.81|286.91|289.82|286.92|289.84|286.94|289.81|286.91|5
1646576920000|2022-03-06 14:28:40|289.81|286.91|289.87|286.97|289.87|286.97|289.81|286.91|7
1646576930000|2022-03-06 14:28:50|289.86|286.96|289.87|286.97|289.88|286.98|289.86|286.96|7
1646576940000|2022-03-06 14:29:00|289.88|286.98|289.92|287.02|289.96|287.06|289.86|286.96|12
1646576950000|2022-03-06 14:29:10|289.94|287.04|290.02|287.12|290.02|287.12|289.94|287.04|9
1646576960000|2022-03-06 14:29:20|290.01|287.11|290|287.1|290.01|287.11|289.98|287.08|9
1646576970000|2022-03-06 14:29:30|289.99|287.09|289.96|287.06|289.99|287.09|289.96|287.06|2
1646576980000|2022-03-06 14:29:40|289.95|287.05|290|287.1|290.01|287.11|289.95|287.05|10
1646576990000|2022-03-06 14:29:50|290.01|287.11|290.01|287.11|290.01|287.11|290|287.1|11
1646577000000|2022-03-06 14:30:00|290.03|287.13|290.14|287.24|290.14|287.24|290.02|287.12|8
1646577010000|2022-03-06 14:30:10|290.13|287.23|290.11|287.21|290.13|287.23|290.05|287.15|13
1646577020000|2022-03-06 14:30:20|290.08|287.18|289.97|287.07|290.08|287.18|289.96|287.06|16
1646577030000|2022-03-06 14:30:30|289.98|287.08|289.97|287.07|289.98|287.08|289.96|287.06|20
1646577040000|2022-03-06 14:30:40|289.96|287.06|289.97|287.07|289.97|287.07|289.95|287.05|12
1646577050000|2022-03-06 14:30:50|289.96|287.06|289.87|286.97|289.97|287.07|289.87|286.97|20
1646577060000|2022-03-06 14:31:00|289.86|286.96|289.88|286.98|289.9|287|289.86|286.96|16
1646577070000|2022-03-06 14:31:10|289.89|286.99|289.94|287.04|289.94|287.04|289.88|286.98|10
1646577080000|2022-03-06 14:31:20|289.93|287.03|289.92|287.02|289.96|287.06|289.92|287.02|18
1646577090000|2022-03-06 14:31:30|289.93|287.03|289.95|287.05|289.96|287.06|289.89|286.99|15
1646577100000|2022-03-06 14:31:40|289.97|287.07|289.99|287.09|290|287.1|289.97|287.07|4
1646577110000|2022-03-06 14:31:50|290|287.1|290.13|287.23|290.15|287.25|289.99|287.09|20
1646577120000|2022-03-06 14:32:00|290.17|287.27|290.32|287.42|290.34|287.44|290.15|287.25|16
1646577130000|2022-03-06 14:32:10|290.36|287.46|290.45|287.55|290.46|287.56|290.34|287.44|22
1646577140000|2022-03-06 14:32:20|290.44|287.54|290.41|287.51|290.54|287.64|290.39|287.49|14
1646577150000|2022-03-06 14:32:30|290.42|287.52|290.46|287.56|290.46|287.56|290.41|287.51|13
1646577160000|2022-03-06 14:32:40|290.47|287.57|290.68|287.78|290.68|287.78|290.47|287.57|17
1646577170000|2022-03-06 14:32:50|290.67|287.77|290.75|287.85|290.75|287.85|290.66|287.76|18
1646577180000|2022-03-06 14:33:00|290.74|287.84|290.98|288.08|291|288.1|290.74|287.84|24
1646577190000|2022-03-06 14:33:10|291|288.1|290.9|288|291.03|288.13|290.9|288|18
1646577200000|2022-03-06 14:33:20|290.89|287.99|290.9|288|290.91|288.01|290.85|287.95|21
1646577210000|2022-03-06 14:33:30|290.91|288.01|290.85|287.95|290.91|288.01|290.85|287.95|15
1646577220000|2022-03-06 14:33:40|290.86|287.96|290.8|287.9|290.88|287.98|290.8|287.9|17
1646577230000|2022-03-06 14:33:50|290.81|287.91|290.84|287.94|290.85|287.95|290.8|287.9|12
1646577240000|2022-03-06 14:34:00|290.85|287.95|290.85|287.95|290.85|287.95|290.84|287.94|5
1646577250000|2022-03-06 14:34:10|290.88|287.98|291.25|288.35|291.26|288.36|290.88|287.98|26
1646577260000|2022-03-06 14:34:20|291.26|288.36|291.09|288.19|291.3|288.4|291.09|288.19|15
1646577270000|2022-03-06 14:34:30|291.06|288.16|290.93|288.03|291.06|288.16|290.91|288.01|22
1646577280000|2022-03-06 14:34:40|290.94|288.04|290.93|288.03|290.94|288.04|290.92|288.02|10
1646577290000|2022-03-06 14:34:50|290.94|288.04|290.82|287.92|290.94|288.04|290.81|287.91|24
1646577300000|2022-03-06 14:35:00|290.81|287.91|290.65|287.75|290.83|287.93|290.64|287.74|23
1646577310000|2022-03-06 14:35:10|290.66|287.76|290.66|287.76|290.67|287.77|290.65|287.75|5
1646577320000|2022-03-06 14:35:20|290.65|287.75|290.59|287.69|290.66|287.76|290.59|287.69|15
1646577330000|2022-03-06 14:35:30|290.57|287.67|290.59|287.69|290.59|287.69|290.57|287.67|13
1646577340000|2022-03-06 14:35:40|290.62|287.72|290.71|287.81|290.71|287.81|290.62|287.72|8
1646577350000|2022-03-06 14:35:50|290.72|287.82|290.56|287.66|290.72|287.82|290.56|287.66|20
1646577360000|2022-03-06 14:36:00|290.54|287.64|290.51|287.61|290.54|287.64|290.5|287.6|15
1646577370000|2022-03-06 14:36:10|290.52|287.62|290.42|287.52|290.52|287.62|290.41|287.51|21
1646577380000|2022-03-06 14:36:20|290.41|287.51|290.34|287.44|290.42|287.52|290.27|287.37|21
1646577390000|2022-03-06 14:36:30|290.37|287.47|290.29|287.39|290.39|287.49|290.29|287.39|19
1646577400000|2022-03-06 14:36:40|290.3|287.4|290.31|287.41|290.37|287.47|290.29|287.39|11
1646577410000|2022-03-06 14:36:50|290.3|287.4|290.29|287.39|290.3|287.4|290.29|287.39|8
1646577420000|2022-03-06 14:37:00|290.3|287.4|290.29|287.39|290.32|287.42|290.27|287.37|10
1646577430000|2022-03-06 14:37:10|290.23|287.33|290.19|287.29|290.24|287.34|290.17|287.27|14
1646577440000|2022-03-06 14:37:20|290.21|287.31|290.19|287.29|290.23|287.33|290.19|287.29|18
1646577450000|2022-03-06 14:37:30|290.17|287.27|290.17|287.27|290.18|287.28|290.17|287.27|11
1646577460000|2022-03-06 14:37:40|290.18|287.28|290.36|287.46|290.37|287.47|290.18|287.28|19
1646577470000|2022-03-06 14:37:50|290.4|287.5|290.38|287.48|290.42|287.52|290.37|287.47|10
1646577480000|2022-03-06 14:38:00|290.37|287.47|290.49|287.59|290.5|287.6|290.34|287.44|23
1646577490000|2022-03-06 14:38:10|290.45|287.55|290.46|287.56|290.48|287.58|290.42|287.52|16
1646577500000|2022-03-06 14:38:20|290.45|287.55|290.37|287.47|290.45|287.55|290.35|287.45|12
1646577510000|2022-03-06 14:38:30|290.36|287.46|290.35|287.45|290.37|287.47|290.32|287.42|13
1646577520000|2022-03-06 14:38:40|290.36|287.46|290.44|287.54|290.47|287.57|290.36|287.46|21
1646577530000|2022-03-06 14:38:50|290.43|287.53|290.4|287.5|290.45|287.55|290.39|287.49|20
1646577540000|2022-03-06 14:39:00|290.39|287.49|290.39|287.49|290.43|287.53|290.35|287.45|20
1646577550000|2022-03-06 14:39:10|290.38|287.48|290.37|287.47|290.38|287.48|290.36|287.46|11
1646577560000|2022-03-06 14:39:20|290.39|287.49|290.42|287.52|290.42|287.52|290.37|287.47|12
1646577570000|2022-03-06 14:39:30|290.4|287.5|290.4|287.5|290.41|287.51|290.39|287.49|15
1646577580000|2022-03-06 14:39:40|290.41|287.51|290.4|287.5|290.41|287.51|290.4|287.5|20
1646577590000|2022-03-06 14:39:50|290.41|287.51|290.36|287.46|290.43|287.53|290.35|287.45|15
1646577600000|2022-03-06 14:40:00|290.35|287.45|290.24|287.34|290.35|287.45|290.23|287.33|6
1646577610000|2022-03-06 14:40:10|290.25|287.35|290.19|287.29|290.3|287.4|290.19|287.29|19
1646577620000|2022-03-06 14:40:20|290.16|287.26|290.11|287.21|290.16|287.26|290.08|287.18|24
1646577630000|2022-03-06 14:40:30|290.12|287.22|290.19|287.29|290.2|287.3|290.08|287.18|25
1646577640000|2022-03-06 14:40:40|290.18|287.28|290.25|287.35|290.27|287.37|290.18|287.28|19
1646577650000|2022-03-06 14:40:50|290.26|287.36|290.25|287.35|290.27|287.37|290.25|287.35|21
1646577660000|2022-03-06 14:41:00|290.26|287.36|290.21|287.31|290.26|287.36|290.2|287.3|28
1646577670000|2022-03-06 14:41:10|290.22|287.32|290.25|287.35|290.25|287.35|290.2|287.3|20
1646577680000|2022-03-06 14:41:20|290.26|287.36|290.27|287.37|290.28|287.38|290.25|287.35|6
1646577690000|2022-03-06 14:41:30|290.26|287.36|290.27|287.37|290.27|287.37|290.25|287.35|10
1646577700000|2022-03-06 14:41:40|290.26|287.36|290.41|287.51|290.43|287.53|290.23|287.33|14
1646577710000|2022-03-06 14:41:50|290.43|287.53|290.51|287.61|290.54|287.64|290.43|287.53|13
1646577720000|2022-03-06 14:42:00|290.54|287.64|290.54|287.64|290.55|287.65|290.46|287.56|20
1646577730000|2022-03-06 14:42:10|290.55|287.65|290.55|287.65|290.55|287.65|290.54|287.64|13
1646577740000|2022-03-06 14:42:20|290.54|287.64|290.45|287.55|290.55|287.65|290.44|287.54|18
1646577750000|2022-03-06 14:42:30|290.46|287.56|290.35|287.45|290.46|287.56|290.35|287.45|21
1646577760000|2022-03-06 14:42:40|290.36|287.46|290.41|287.51|290.44|287.54|290.36|287.46|18
1646577770000|2022-03-06 14:42:50|290.4|287.5|290.39|287.49|290.42|287.52|290.39|287.49|16
1646577780000|2022-03-06 14:43:00|290.38|287.48|290.36|287.46|290.38|287.48|290.36|287.46|9
1646577790000|2022-03-06 14:43:10|290.37|287.47|290.35|287.45|290.39|287.49|290.34|287.44|15
1646577800000|2022-03-06 14:43:20|290.36|287.46|290.33|287.43|290.36|287.46|290.32|287.42|10
1646577810000|2022-03-06 14:43:30|290.32|287.42|290.31|287.41|290.34|287.44|290.31|287.41|10
1646577820000|2022-03-06 14:43:40|290.33|287.43|290.57|287.67|290.57|287.67|290.31|287.41|19
1646577830000|2022-03-06 14:43:50|290.63|287.73|290.63|287.73|290.66|287.76|290.57|287.67|19
1646577840000|2022-03-06 14:44:00|290.66|287.76|290.71|287.81|290.74|287.84|290.66|287.76|15
1646577850000|2022-03-06 14:44:10|290.72|287.82|290.69|287.79|290.74|287.84|290.69|287.79|17
1646577860000|2022-03-06 14:44:20|290.7|287.8|290.82|287.92|290.82|287.92|290.68|287.78|22
1646577870000|2022-03-06 14:44:30|290.83|287.93|290.79|287.89|290.86|287.96|290.78|287.88|18
1646577880000|2022-03-06 14:44:40|290.77|287.87|290.76|287.86|290.77|287.87|290.74|287.84|16
1646577890000|2022-03-06 14:44:50|290.77|287.87|290.76|287.86|290.77|287.87|290.74|287.84|18
1646577900000|2022-03-06 14:45:00|290.77|287.87|290.75|287.85|290.78|287.88|290.74|287.84|18
1646577910000|2022-03-06 14:45:10|290.73|287.83|290.71|287.81|290.74|287.84|290.7|287.8|17
1646577920000|2022-03-06 14:45:20|290.7|287.8|290.78|287.88|290.8|287.9|290.7|287.8|18
1646577930000|2022-03-06 14:45:30|290.79|287.89|290.74|287.84|290.79|287.89|290.73|287.83|18
1646577940000|2022-03-06 14:45:40|290.75|287.85|290.62|287.72|290.75|287.85|290.62|287.72|21
1646577950000|2022-03-06 14:45:50|290.63|287.73|290.63|287.73|290.64|287.74|290.6|287.7|14
1646577960000|2022-03-06 14:46:00|290.65|287.75|290.56|287.66|290.65|287.75|290.5|287.6|17
1646577970000|2022-03-06 14:46:10|290.58|287.68|290.54|287.64|290.58|287.68|290.54|287.64|21
1646577980000|2022-03-06 14:46:20|290.55|287.65|290.65|287.75|290.66|287.76|290.55|287.65|13
1646577990000|2022-03-06 14:46:30|290.64|287.74|290.63|287.73|290.64|287.74|290.63|287.73|2
1646578000000|2022-03-06 14:46:40|290.64|287.74|290.6|287.7|290.64|287.74|290.6|287.7|11
1646578010000|2022-03-06 14:46:50|290.61|287.71|290.61|287.71|290.61|287.71|290.59|287.69|11
1646578020000|2022-03-06 14:47:00|290.6|287.7|290.61|287.71|290.62|287.72|290.58|287.68|17
1646578030000|2022-03-06 14:47:10|290.62|287.72|290.6|287.7|290.62|287.72|290.6|287.7|5
1646578040000|2022-03-06 14:47:20|290.61|287.71|290.58|287.68|290.62|287.72|290.58|287.68|19
1646578050000|2022-03-06 14:47:30|290.59|287.69|290.53|287.63|290.6|287.7|290.52|287.62|14
1646578060000|2022-03-06 14:47:40|290.54|287.64|290.54|287.64|290.56|287.66|290.51|287.61|12
1646578070000|2022-03-06 14:47:50|290.55|287.65|290.47|287.57|290.55|287.65|290.45|287.55|14
1646578080000|2022-03-06 14:48:00|290.46|287.56|290.49|287.59|290.5|287.6|290.46|287.56|16
1646578090000|2022-03-06 14:48:10|290.5|287.6|290.49|287.59|290.51|287.61|290.49|287.59|8
1646578100000|2022-03-06 14:48:20|290.5|287.6|290.58|287.68|290.59|287.69|290.49|287.59|11
1646578110000|2022-03-06 14:48:30|290.59|287.69|290.61|287.71|290.61|287.71|290.58|287.68|5
1646578120000|2022-03-06 14:48:40|290.62|287.72|290.59|287.69|290.62|287.72|290.59|287.69|9
1646578130000|2022-03-06 14:48:50|290.6|287.7|290.6|287.7|290.62|287.72|290.59|287.69|14
1646578140000|2022-03-06 14:49:00|290.61|287.71|290.6|287.7|290.61|287.71|290.6|287.7|4
1646578150000|2022-03-06 14:49:10|290.63|287.73|290.62|287.72|290.63|287.73|290.61|287.71|15
1646578160000|2022-03-06 14:49:20|290.63|287.73|290.79|287.89|290.79|287.89|290.62|287.72|18
1646578170000|2022-03-06 14:49:30|290.76|287.86|290.75|287.85|290.76|287.86|290.72|287.82|16
1646578180000|2022-03-06 14:49:40|290.74|287.84|290.75|287.85|290.77|287.87|290.73|287.83|20
1646578190000|2022-03-06 14:49:50|290.74|287.84|290.78|287.88|290.78|287.88|290.74|287.84|12
1646578200000|2022-03-06 14:50:00|290.8|287.9|290.81|287.91|290.81|287.91|290.77|287.87|12
1646578210000|2022-03-06 14:50:10|290.82|287.92|290.89|287.99|290.89|287.99|290.81|287.91|17
1646578220000|2022-03-06 14:50:20|290.88|287.98|290.89|287.99|290.89|287.99|290.87|287.97|6
1646578230000|2022-03-06 14:50:30|290.91|288.01|290.88|287.98|290.91|288.01|290.87|287.97|11
1646578240000|2022-03-06 14:50:40|290.87|287.97|290.88|287.98|290.88|287.98|290.87|287.97|4
1646578250000|2022-03-06 14:50:50|290.89|287.99|290.95|288.05|290.95|288.05|290.88|287.98|6
1646578260000|2022-03-06 14:51:00|290.94|288.04|291.06|288.16|291.06|288.16|290.94|288.04|19
1646578270000|2022-03-06 14:51:10|291.04|288.14|291.24|288.34|291.24|288.34|291.04|288.14|25
1646578280000|2022-03-06 14:51:20|291.21|288.31|291.37|288.47|291.37|288.47|291.2|288.3|20
1646578290000|2022-03-06 14:51:30|291.34|288.44|291.37|288.47|291.37|288.47|291.34|288.44|15
1646578300000|2022-03-06 14:51:40|291.35|288.45|291.2|288.3|291.35|288.45|291.2|288.3|25
1646578310000|2022-03-06 14:51:50|291.18|288.28|290.97|288.07|291.18|288.28|290.94|288.04|26
1646578320000|2022-03-06 14:52:00|290.96|288.06|290.71|287.81|290.96|288.06|290.71|287.81|27
1646578330000|2022-03-06 14:52:10|290.75|287.85|290.69|287.79|290.77|287.87|290.65|287.75|21
1646578340000|2022-03-06 14:52:20|290.68|287.78|290.69|287.79|290.71|287.81|290.67|287.77|18
1646578350000|2022-03-06 14:52:30|290.7|287.8|290.66|287.76|290.72|287.82|290.66|287.76|14
1646578360000|2022-03-06 14:52:40|290.71|287.81|290.57|287.67|290.81|287.91|290.57|287.67|26
1646578370000|2022-03-06 14:52:50|290.58|287.68|290.58|287.68|290.58|287.68|290.52|287.62|14
1646578380000|2022-03-06 14:53:00|290.61|287.71|290.53|287.63|290.61|287.71|290.5|287.6|21
1646578390000|2022-03-06 14:53:10|290.51|287.61|290.32|287.42|290.52|287.62|290.31|287.41|22
1646578400000|2022-03-06 14:53:20|290.31|287.41|290.53|287.63|290.54|287.64|290.3|287.4|25
1646578410000|2022-03-06 14:53:30|290.57|287.67|290.55|287.65|290.62|287.72|290.53|287.63|21
1646578420000|2022-03-06 14:53:40|290.56|287.66|290.52|287.62|290.56|287.66|290.52|287.62|20
1646578430000|2022-03-06 14:53:50|290.53|287.63|290.38|287.48|290.55|287.65|290.36|287.46|20
1646578440000|2022-03-06 14:54:00|290.37|287.47|290.39|287.49|290.42|287.52|290.36|287.46|13
1646578450000|2022-03-06 14:54:10|290.38|287.48|290.39|287.49|290.43|287.53|290.37|287.47|15
1646578460000|2022-03-06 14:54:20|290.4|287.5|290.37|287.47|290.4|287.5|290.37|287.47|14
1646578470000|2022-03-06 14:54:30|290.38|287.48|290.36|287.46|290.38|287.48|290.36|287.46|7
1646578480000|2022-03-06 14:54:40|290.37|287.47|290.3|287.4|290.38|287.48|290.3|287.4|8
1646578490000|2022-03-06 14:54:50|290.33|287.43|290.22|287.32|290.33|287.43|290.21|287.31|20
1646578500000|2022-03-06 14:55:00|290.23|287.33|290.19|287.29|290.24|287.34|290.19|287.29|11
1646578510000|2022-03-06 14:55:10|290.2|287.3|290.14|287.24|290.21|287.31|290.14|287.24|18
1646578520000|2022-03-06 14:55:20|290.19|287.29|290.27|287.37|290.27|287.37|290.19|287.29|16
1646578530000|2022-03-06 14:55:30|290.26|287.36|290.29|287.39|290.33|287.43|290.26|287.36|17
1646578540000|2022-03-06 14:55:40|290.28|287.38|290.29|287.39|290.32|287.42|290.27|287.37|15
1646578550000|2022-03-06 14:55:50|290.28|287.38|290.26|287.36|290.3|287.4|290.26|287.36|19
1646578560000|2022-03-06 14:56:00|290.27|287.37|290.27|287.37|290.3|287.4|290.26|287.36|6
1646578570000|2022-03-06 14:56:10|290.3|287.4|290.32|287.42|290.34|287.44|290.27|287.37|12
1646578580000|2022-03-06 14:56:20|290.31|287.41|290.31|287.41|290.31|287.41|290.31|287.41|1
1646578600000|2022-03-06 14:56:40|290.29|287.39|290.2|287.3|290.29|287.39|290.19|287.29|13
1646578610000|2022-03-06 14:56:50|290.21|287.31|290.28|287.38|290.31|287.41|290.2|287.3|15
1646578620000|2022-03-06 14:57:00|290.27|287.37|290.26|287.36|290.3|287.4|290.26|287.36|12
1646578630000|2022-03-06 14:57:10|290.24|287.34|290.26|287.36|290.28|287.38|290.24|287.34|11
1646578640000|2022-03-06 14:57:20|290.25|287.35|290.34|287.44|290.35|287.45|290.25|287.35|13
1646578650000|2022-03-06 14:57:30|290.35|287.45|290.33|287.43|290.36|287.46|290.31|287.41|10
1646578660000|2022-03-06 14:57:40|290.32|287.42|290.34|287.44|290.34|287.44|290.32|287.42|5
1646578670000|2022-03-06 14:57:50|290.33|287.43|290.33|287.43|290.37|287.47|290.33|287.43|14
1646578680000|2022-03-06 14:58:00|290.34|287.44|290.34|287.44|290.37|287.47|290.33|287.43|6
1646578690000|2022-03-06 14:58:10|290.33|287.43|290.35|287.45|290.36|287.46|290.33|287.43|10
1646578700000|2022-03-06 14:58:20|290.34|287.44|290.3|287.4|290.35|287.45|290.27|287.37|12
1646578710000|2022-03-06 14:58:30|290.29|287.39|290.27|287.37|290.3|287.4|290.27|287.37|11
1646578720000|2022-03-06 14:58:40|290.28|287.38|290.35|287.45|290.36|287.46|290.28|287.38|9
1646578730000|2022-03-06 14:58:50|290.34|287.44|290.35|287.45|290.35|287.45|290.34|287.44|2
1646578740000|2022-03-06 14:59:00|290.34|287.44|290.35|287.45|290.35|287.45|290.34|287.44|4
1646578750000|2022-03-06 14:59:10|290.34|287.44|290.33|287.43|290.35|287.45|290.33|287.43|4
1646578760000|2022-03-06 14:59:20|290.34|287.44|290.23|287.33|290.34|287.44|290.22|287.32|17
1646578770000|2022-03-06 14:59:30|290.24|287.34|290.05|287.15|290.25|287.35|290.03|287.13|15
1646578780000|2022-03-06 14:59:40|290.04|287.14|290.09|287.19|290.11|287.21|289.99|287.09|24
1646578790000|2022-03-06 14:59:50|290.08|287.18|290.01|287.11|290.09|287.19|290.01|287.11|20
1646578800000|2022-03-06 15:00:00|289.99|287.09|290.14|287.24|290.15|287.25|289.97|287.07|18
1646578810000|2022-03-06 15:00:10|290.13|287.23|289.98|287.08|290.14|287.24|289.98|287.08|14
1646578820000|2022-03-06 15:00:20|289.94|287.04|289.85|286.95|289.94|287.04|289.85|286.95|13
1646578830000|2022-03-06 15:00:30|289.86|286.96|289.85|286.95|289.86|286.96|289.85|286.95|10
1646578840000|2022-03-06 15:00:40|289.86|286.96|290.02|287.12|290.02|287.12|289.85|286.95|17
1646578850000|2022-03-06 15:00:50|290.03|287.13|290.05|287.15|290.05|287.15|290.03|287.13|3
1646578860000|2022-03-06 15:01:00|290.06|287.16|289.95|287.05|290.06|287.16|289.95|287.05|13
1646578870000|2022-03-06 15:01:10|289.94|287.04|289.92|287.02|289.94|287.04|289.84|286.94|15
1646578880000|2022-03-06 15:01:20|289.93|287.03|289.94|287.04|289.94|287.04|289.92|287.02|10
1646578890000|2022-03-06 15:01:30|289.93|287.03|289.92|287.02|289.94|287.04|289.9|287|11
1646578900000|2022-03-06 15:01:40|289.91|287.01|289.92|287.02|289.92|287.02|289.9|287|8
1646578910000|2022-03-06 15:01:50|289.91|287.01|289.86|286.96|289.91|287.01|289.86|286.96|11
1646578920000|2022-03-06 15:02:00|289.85|286.95|289.92|287.02|289.92|287.02|289.83|286.93|13
1646578930000|2022-03-06 15:02:10|289.95|287.05|289.79|286.89|289.95|287.05|289.78|286.88|16
1646578940000|2022-03-06 15:02:20|289.78|286.88|289.75|286.85|289.78|286.88|289.74|286.84|15
1646578950000|2022-03-06 15:02:30|289.77|286.87|289.78|286.88|289.78|286.88|289.75|286.85|8
1646578960000|2022-03-06 15:02:40|289.79|286.89|289.76|286.86|289.79|286.89|289.75|286.85|15
1646578970000|2022-03-06 15:02:50|289.75|286.85|289.74|286.84|289.77|286.87|289.72|286.82|15
1646578980000|2022-03-06 15:03:00|289.73|286.83|289.7|286.8|289.73|286.83|289.7|286.8|11
1646578990000|2022-03-06 15:03:10|289.71|286.81|289.68|286.78|289.72|286.82|289.68|286.78|16
1646579000000|2022-03-06 15:03:20|289.7|286.8|289.69|286.79|289.74|286.84|289.68|286.78|12
1646579010000|2022-03-06 15:03:30|289.68|286.78|289.69|286.79|289.7|286.8|289.61|286.71|15
1646579020000|2022-03-06 15:03:40|289.68|286.78|289.7|286.8|289.7|286.8|289.68|286.78|5
1646579030000|2022-03-06 15:03:50|289.68|286.78|289.75|286.85|289.78|286.88|289.66|286.76|12
1646579040000|2022-03-06 15:04:00|289.76|286.86|289.76|286.86|289.77|286.87|289.75|286.85|7
1646579050000|2022-03-06 15:04:10|289.77|286.87|289.77|286.87|289.77|286.87|289.76|286.86|7
1646579060000|2022-03-06 15:04:20|289.76|286.86|289.77|286.87|289.77|286.87|289.76|286.86|4
1646579070000|2022-03-06 15:04:30|289.78|286.88|289.79|286.89|289.83|286.93|289.78|286.88|10
1646579080000|2022-03-06 15:04:40|289.8|286.9|289.79|286.89|289.8|286.9|289.78|286.88|4
1646579090000|2022-03-06 15:04:50|289.78|286.88|289.8|286.9|289.8|286.9|289.78|286.88|5
1646579100000|2022-03-06 15:05:00|289.81|286.91|289.81|286.91|289.81|286.91|289.8|286.9|7
1646579110000|2022-03-06 15:05:10|289.79|286.89|289.75|286.85|289.79|286.89|289.75|286.85|6
1646579120000|2022-03-06 15:05:20|289.74|286.84|289.7|286.8|289.75|286.85|289.69|286.79|12
1646579130000|2022-03-06 15:05:30|289.69|286.79|289.69|286.79|289.7|286.8|289.67|286.77|15
1646579140000|2022-03-06 15:05:40|289.68|286.78|289.65|286.75|289.69|286.79|289.65|286.75|10
1646579150000|2022-03-06 15:05:50|289.66|286.76|289.7|286.8|289.71|286.81|289.65|286.75|9
1646579160000|2022-03-06 15:06:00|289.71|286.81|289.69|286.79|289.71|286.81|289.65|286.75|12
1646579170000|2022-03-06 15:06:10|289.68|286.78|289.67|286.77|289.7|286.8|289.65|286.75|11
1646579180000|2022-03-06 15:06:20|289.69|286.79|289.81|286.91|289.82|286.92|289.67|286.77|15
1646579190000|2022-03-06 15:06:30|289.8|286.9|289.68|286.78|289.8|286.9|289.68|286.78|9
1646579200000|2022-03-06 15:06:40|289.69|286.79|289.68|286.78|289.69|286.79|289.67|286.77|8
1646579210000|2022-03-06 15:06:50|289.67|286.77|289.59|286.69|289.72|286.82|289.59|286.69|13
1646579220000|2022-03-06 15:07:00|289.58|286.68|289.6|286.7|289.61|286.71|289.58|286.68|19
1646579230000|2022-03-06 15:07:10|289.59|286.69|289.59|286.69|289.6|286.7|289.59|286.69|9
1646579240000|2022-03-06 15:07:20|289.6|286.7|289.49|286.59|289.6|286.7|289.49|286.59|16
1646579250000|2022-03-06 15:07:30|289.47|286.57|289.25|286.35|289.47|286.57|289.25|286.35|13
1646579260000|2022-03-06 15:07:40|289.28|286.38|289.43|286.53|289.44|286.54|289.28|286.38|12
1646579270000|2022-03-06 15:07:50|289.42|286.52|289.37|286.47|289.43|286.53|289.37|286.47|12
1646579280000|2022-03-06 15:08:00|289.38|286.48|289.32|286.42|289.38|286.48|289.32|286.42|15
1646579290000|2022-03-06 15:08:10|289.31|286.41|289.27|286.37|289.36|286.46|289.27|286.37|16
1646579300000|2022-03-06 15:08:20|289.26|286.36|289.19|286.29|289.29|286.39|289.18|286.28|19
1646579310000|2022-03-06 15:08:30|289.14|286.24|289.1|286.2|289.14|286.24|289.05|286.15|17
1646579320000|2022-03-06 15:08:40|289.09|286.19|288.87|285.97|289.09|286.19|288.87|285.97|17
1646579330000|2022-03-06 15:08:50|288.88|285.98|288.91|286.01|288.97|286.07|288.88|285.98|13
1646579340000|2022-03-06 15:09:00|288.94|286.04|289.02|286.12|289.02|286.12|288.93|286.03|16
1646579350000|2022-03-06 15:09:10|289.01|286.11|289.03|286.13|289.04|286.14|289.01|286.11|10
1646579360000|2022-03-06 15:09:20|289.01|286.11|289.03|286.13|289.03|286.13|289|286.1|18
1646579370000|2022-03-06 15:09:30|289.02|286.12|289.04|286.14|289.11|286.21|289.01|286.11|14
1646579380000|2022-03-06 15:09:40|289.03|286.13|289.04|286.14|289.06|286.16|289.03|286.13|14
1646579390000|2022-03-06 15:09:50|289.03|286.13|289.01|286.11|289.04|286.14|289.01|286.11|5
1646579400000|2022-03-06 15:10:00|289|286.1|289.08|286.18|289.08|286.18|288.98|286.08|17
1646579410000|2022-03-06 15:10:10|289.1|286.2|289.23|286.33|289.24|286.34|289.09|286.19|14
1646579420000|2022-03-06 15:10:20|289.22|286.32|289.16|286.26|289.23|286.33|289.13|286.23|13
1646579430000|2022-03-06 15:10:30|289.15|286.25|289.15|286.25|289.16|286.26|289.13|286.23|13
1646579440000|2022-03-06 15:10:40|289.18|286.28|289.17|286.27|289.19|286.29|289.17|286.27|10
1646579450000|2022-03-06 15:10:50|289.16|286.26|289.17|286.27|289.17|286.27|289.16|286.26|4
1646579460000|2022-03-06 15:11:00|289.16|286.26|289.15|286.25|289.16|286.26|289.15|286.25|4
1646579470000|2022-03-06 15:11:10|289.16|286.26|289.12|286.22|289.16|286.26|289.12|286.22|8
1646579480000|2022-03-06 15:11:20|289.11|286.21|289.1|286.2|289.12|286.22|289.1|286.2|8
1646579490000|2022-03-06 15:11:30|289.12|286.22|289.13|286.23|289.15|286.25|289.12|286.22|6
1646579500000|2022-03-06 15:11:40|289.12|286.22|289.15|286.25|289.16|286.26|289.12|286.22|9
1646579510000|2022-03-06 15:11:50|289.16|286.26|289.15|286.25|289.16|286.26|289.15|286.25|6
1646579520000|2022-03-06 15:12:00|289.16|286.26|289.16|286.26|289.16|286.26|289.16|286.26|1
1646579530000|2022-03-06 15:12:10|289.17|286.27|289.29|286.39|289.29|286.39|289.17|286.27|11
1646579540000|2022-03-06 15:12:20|289.3|286.4|289.2|286.3|289.3|286.4|289.2|286.3|9
1646579550000|2022-03-06 15:12:30|289.18|286.28|289.21|286.31|289.22|286.32|289.18|286.28|16
1646579560000|2022-03-06 15:12:40|289.25|286.35|289.24|286.34|289.29|286.39|289.24|286.34|12
1646579570000|2022-03-06 15:12:50|289.23|286.33|289.23|286.33|289.25|286.35|289.23|286.33|7
1646579580000|2022-03-06 15:13:00|289.22|286.32|289.21|286.31|289.24|286.34|289.21|286.31|12
1646579590000|2022-03-06 15:13:10|289.22|286.32|289.22|286.32|289.23|286.33|289.21|286.31|10
1646579600000|2022-03-06 15:13:20|289.21|286.31|289.22|286.32|289.26|286.36|289.21|286.31|11
1646579610000|2022-03-06 15:13:30|289.21|286.31|289.22|286.32|289.22|286.32|289.21|286.31|12
1646579620000|2022-03-06 15:13:40|289.21|286.31|289.24|286.34|289.25|286.35|289.21|286.31|6
1646579630000|2022-03-06 15:13:50|289.23|286.33|289.18|286.28|289.25|286.35|289.18|286.28|7
1646579640000|2022-03-06 15:14:00|289.17|286.27|289.18|286.28|289.21|286.31|289.17|286.27|15
1646579650000|2022-03-06 15:14:10|289.19|286.29|289.28|286.38|289.29|286.39|289.18|286.28|11
1646579660000|2022-03-06 15:14:20|289.27|286.37|289.27|286.37|289.28|286.38|289.27|286.37|7
1646579670000|2022-03-06 15:14:30|289.26|286.36|289.12|286.22|289.26|286.36|289.11|286.21|14
1646579680000|2022-03-06 15:14:40|289.11|286.21|289.1|286.2|289.11|286.21|289.04|286.14|14
1646579690000|2022-03-06 15:14:50|289.09|286.19|289.01|286.11|289.09|286.19|289.01|286.11|13
1646579700000|2022-03-06 15:15:00|289.01|286.11|289.14|286.24|289.14|286.24|289.01|286.11|17
1646579710000|2022-03-06 15:15:10|289.15|286.25|289.07|286.17|289.15|286.25|289.02|286.12|18
1646579720000|2022-03-06 15:15:20|289.08|286.18|289.12|286.22|289.14|286.24|289.06|286.16|17
1646579730000|2022-03-06 15:15:30|289.13|286.23|289.06|286.16|289.14|286.24|289.06|286.16|19
1646579740000|2022-03-06 15:15:40|289.05|286.15|289.06|286.16|289.07|286.17|289.05|286.15|18
1646579750000|2022-03-06 15:15:50|289.07|286.17|289.06|286.16|289.08|286.18|289.06|286.16|5
1646579760000|2022-03-06 15:16:00|289.07|286.17|289.17|286.27|289.23|286.33|289.06|286.16|20
1646579770000|2022-03-06 15:16:10|289.18|286.28|289.16|286.26|289.21|286.31|289.16|286.26|17
1646579780000|2022-03-06 15:16:20|289.17|286.27|289.25|286.35|289.25|286.35|289.15|286.25|23
1646579790000|2022-03-06 15:16:30|289.26|286.36|289.34|286.44|289.38|286.48|289.25|286.35|22
1646579800000|2022-03-06 15:16:40|289.32|286.42|289.27|286.37|289.33|286.43|289.24|286.34|24
1646579810000|2022-03-06 15:16:50|289.26|286.36|289.27|286.37|289.28|286.38|289.22|286.32|13
1646579820000|2022-03-06 15:17:00|289.28|286.38|289.3|286.4|289.33|286.43|289.27|286.37|15
1646579830000|2022-03-06 15:17:10|289.31|286.41|289.34|286.44|289.37|286.47|289.31|286.41|11
1646579840000|2022-03-06 15:17:20|289.35|286.45|289.4|286.5|289.4|286.5|289.35|286.45|7
1646579850000|2022-03-06 15:17:30|289.39|286.49|289.4|286.5|289.4|286.5|289.39|286.49|4
1646579860000|2022-03-06 15:17:40|289.38|286.48|289.32|286.42|289.38|286.48|289.31|286.41|10
1646579870000|2022-03-06 15:17:50|289.31|286.41|289.07|286.17|289.32|286.42|289.07|286.17|22
1646579880000|2022-03-06 15:18:00|289.05|286.15|289.07|286.17|289.09|286.19|289.04|286.14|17
1646579890000|2022-03-06 15:18:10|289.08|286.18|288.98|286.08|289.08|286.18|288.98|286.08|22
1646579900000|2022-03-06 15:18:20|289|286.1|289|286.1|289|286.1|288.98|286.08|14
1646579910000|2022-03-06 15:18:30|289.01|286.11|289.01|286.11|289.03|286.13|289|286.1|17
1646579920000|2022-03-06 15:18:40|289|286.1|289.01|286.11|289.02|286.12|289|286.1|13
1646579930000|2022-03-06 15:18:50|289.03|286.13|289.04|286.14|289.05|286.15|289.02|286.12|8
1646579940000|2022-03-06 15:19:00|289.03|286.13|288.77|285.87|289.04|286.14|288.76|285.86|23
1646579950000|2022-03-06 15:19:10|288.78|285.88|288.46|285.56|288.78|285.88|288.46|285.56|26
1646579960000|2022-03-06 15:19:20|288.47|285.57|288.41|285.51|288.5|285.6|288.4|285.5|18
1646579970000|2022-03-06 15:19:30|288.43|285.53|288.23|285.33|288.43|285.53|288.18|285.28|24
1646579980000|2022-03-06 15:19:40|288.21|285.31|288.22|285.32|288.24|285.34|288.18|285.28|20
1646579990000|2022-03-06 15:19:50|288.2|285.3|288.22|285.32|288.26|285.36|288.2|285.3|22
1646580000000|2022-03-06 15:20:00|288.21|285.31|288.2|285.3|288.21|285.31|288.18|285.28|12
1646580010000|2022-03-06 15:20:10|288.21|285.31|288.26|285.36|288.29|285.39|288.21|285.31|16
1646580020000|2022-03-06 15:20:20|288.25|285.35|288.15|285.25|288.29|285.39|288.15|285.25|20
1646580030000|2022-03-06 15:20:30|288.11|285.21|288.06|285.16|288.11|285.21|287.97|285.07|22
1646580040000|2022-03-06 15:20:40|288.05|285.15|288.18|285.28|288.21|285.31|288.03|285.13|25
1646580050000|2022-03-06 15:20:50|288.2|285.3|288.18|285.28|288.21|285.31|288.14|285.24|22
1646580060000|2022-03-06 15:21:00|288.16|285.26|288.39|285.49|288.39|285.49|288.14|285.24|26
1646580070000|2022-03-06 15:21:10|288.4|285.5|288.42|285.52|288.45|285.55|288.39|285.49|18
1646580080000|2022-03-06 15:21:20|288.41|285.51|288.42|285.52|288.43|285.53|288.41|285.51|6
1646580090000|2022-03-06 15:21:30|288.43|285.53|288.43|285.53|288.43|285.53|288.41|285.51|6
1646580100000|2022-03-06 15:21:40|288.42|285.52|288.43|285.53|288.44|285.54|288.42|285.52|14
1646580110000|2022-03-06 15:21:50|288.45|285.55|288.46|285.56|288.48|285.58|288.45|285.55|10
1646580120000|2022-03-06 15:22:00|288.45|285.55|288.43|285.53|288.46|285.56|288.43|285.53|11
1646580130000|2022-03-06 15:22:10|288.44|285.54|288.45|285.55|288.45|285.55|288.43|285.53|6
1646580140000|2022-03-06 15:22:20|288.46|285.56|288.54|285.64|288.54|285.64|288.46|285.56|21
1646580150000|2022-03-06 15:22:30|288.5|285.6|288.5|285.6|288.51|285.61|288.5|285.6|5
1646580160000|2022-03-06 15:22:40|288.51|285.61|288.65|285.75|288.66|285.76|288.49|285.59|20
1646580170000|2022-03-06 15:22:50|288.66|285.76|288.63|285.73|288.66|285.76|288.62|285.72|13
1646580180000|2022-03-06 15:23:00|288.64|285.74|288.63|285.73|288.64|285.74|288.63|285.73|18
1646580190000|2022-03-06 15:23:10|288.62|285.72|288.5|285.6|288.63|285.73|288.48|285.58|19
1646580200000|2022-03-06 15:23:20|288.47|285.57|288.5|285.6|288.52|285.62|288.47|285.57|16
1646580210000|2022-03-06 15:23:30|288.51|285.61|288.57|285.67|288.57|285.67|288.49|285.59|16
1646580220000|2022-03-06 15:23:40|288.61|285.71|288.74|285.84|288.74|285.84|288.61|285.71|25
1646580230000|2022-03-06 15:23:50|288.73|285.83|288.66|285.76|288.74|285.84|288.62|285.72|22
1646580240000|2022-03-06 15:24:00|288.65|285.75|288.56|285.66|288.65|285.75|288.56|285.66|18
1646580250000|2022-03-06 15:24:10|288.54|285.64|288.57|285.67|288.58|285.68|288.54|285.64|17
1646580260000|2022-03-06 15:24:20|288.56|285.66|288.43|285.53|288.56|285.66|288.42|285.52|18
1646580270000|2022-03-06 15:24:30|288.44|285.54|288.45|285.55|288.46|285.56|288.42|285.52|13
1646580280000|2022-03-06 15:24:40|288.44|285.54|288.45|285.55|288.46|285.56|288.44|285.54|6
1646580290000|2022-03-06 15:24:50|288.46|285.56|288.47|285.57|288.48|285.58|288.43|285.53|12
1646580300000|2022-03-06 15:25:00|288.45|285.55|288.48|285.58|288.51|285.61|288.43|285.53|20
1646580310000|2022-03-06 15:25:10|288.5|285.6|288.55|285.65|288.56|285.66|288.42|285.52|26
1646580320000|2022-03-06 15:25:20|288.56|285.66|288.48|285.58|288.56|285.66|288.47|285.57|25
1646580330000|2022-03-06 15:25:30|288.49|285.59|288.41|285.51|288.49|285.59|288.4|285.5|22
1646580340000|2022-03-06 15:25:40|288.4|285.5|288.43|285.53|288.52|285.62|288.4|285.5|26
1646580350000|2022-03-06 15:25:50|288.44|285.54|288.46|285.56|288.52|285.62|288.44|285.54|20
1646580360000|2022-03-06 15:26:00|288.45|285.55|288.51|285.61|288.51|285.61|288.43|285.53|20
1646580370000|2022-03-06 15:26:10|288.47|285.57|288.5|285.6|288.54|285.64|288.47|285.57|21
1646580380000|2022-03-06 15:26:20|288.49|285.59|288.5|285.6|288.55|285.65|288.46|285.56|25
1646580390000|2022-03-06 15:26:30|288.47|285.57|288.51|285.61|288.51|285.61|288.46|285.56|14
1646580400000|2022-03-06 15:26:40|288.47|285.57|288.59|285.69|288.59|285.69|288.47|285.57|20
1646580410000|2022-03-06 15:26:50|288.58|285.68|288.57|285.67|288.62|285.72|288.57|285.67|17
1646580420000|2022-03-06 15:27:00|288.58|285.68|288.55|285.65|288.64|285.74|288.54|285.64|23
1646580430000|2022-03-06 15:27:10|288.56|285.66|288.61|285.71|288.63|285.73|288.56|285.66|19
1646580440000|2022-03-06 15:27:20|288.63|285.73|288.62|285.72|288.66|285.76|288.58|285.68|17
1646580450000|2022-03-06 15:27:30|288.65|285.75|288.69|285.79|288.69|285.79|288.61|285.71|18
1646580460000|2022-03-06 15:27:40|288.68|285.78|288.69|285.79|288.69|285.79|288.61|285.71|21
1646580470000|2022-03-06 15:27:50|288.68|285.78|288.7|285.8|288.74|285.84|288.68|285.78|23
1646580480000|2022-03-06 15:28:00|288.71|285.81|288.67|285.77|288.73|285.83|288.67|285.77|17
1646580490000|2022-03-06 15:28:10|288.69|285.79|288.6|285.7|288.72|285.82|288.59|285.69|17
1646580500000|2022-03-06 15:28:20|288.59|285.69|288.68|285.78|288.7|285.8|288.59|285.69|15
1646580510000|2022-03-06 15:28:30|288.67|285.77|288.76|285.86|288.77|285.87|288.66|285.76|26
1646580520000|2022-03-06 15:28:40|288.73|285.83|288.69|285.79|288.75|285.85|288.69|285.79|24
1646580530000|2022-03-06 15:28:50|288.72|285.82|288.72|285.82|288.72|285.82|288.67|285.77|20
1646580540000|2022-03-06 15:29:00|288.71|285.81|288.68|285.78|288.72|285.82|288.67|285.77|18
1646580550000|2022-03-06 15:29:10|288.72|285.82|288.67|285.77|288.72|285.82|288.67|285.77|20
1646580560000|2022-03-06 15:29:20|288.68|285.78|288.68|285.78|288.68|285.78|288.67|285.77|9
1646580570000|2022-03-06 15:29:30|288.69|285.79|288.64|285.74|288.72|285.82|288.64|285.74|12
1646580580000|2022-03-06 15:29:40|288.65|285.75|288.66|285.76|288.67|285.77|288.61|285.71|18
1646580590000|2022-03-06 15:29:50|288.68|285.78|288.64|285.74|288.68|285.78|288.61|285.71|18
1646580600000|2022-03-06 15:30:00|288.63|285.73|288.72|285.82|288.72|285.82|288.61|285.71|16
1646580610000|2022-03-06 15:30:10|288.71|285.81|288.72|285.82|288.75|285.85|288.71|285.81|11
1646580620000|2022-03-06 15:30:20|288.73|285.83|288.71|285.81|288.74|285.84|288.7|285.8|12
1646580630000|2022-03-06 15:30:30|288.72|285.82|288.72|285.82|288.73|285.83|288.7|285.8|12
1646580640000|2022-03-06 15:30:40|288.7|285.8|288.76|285.86|288.76|285.86|288.7|285.8|11
1646580650000|2022-03-06 15:30:50|288.75|285.85|288.75|285.85|288.76|285.86|288.72|285.82|16
1646580660000|2022-03-06 15:31:00|288.74|285.84|288.75|285.85|288.75|285.85|288.72|285.82|7
1646580670000|2022-03-06 15:31:10|288.74|285.84|288.74|285.84|288.75|285.85|288.72|285.82|11
1646580680000|2022-03-06 15:31:20|288.78|285.88|288.77|285.87|288.79|285.89|288.76|285.86|10
1646580690000|2022-03-06 15:31:30|288.78|285.88|288.79|285.89|288.79|285.89|288.76|285.86|10
1646580700000|2022-03-06 15:31:40|288.76|285.86|288.77|285.87|288.78|285.88|288.74|285.84|13
1646580710000|2022-03-06 15:31:50|288.76|285.86|288.81|285.91|288.82|285.92|288.75|285.85|17
1646580720000|2022-03-06 15:32:00|288.8|285.9|288.71|285.81|288.8|285.9|288.69|285.79|18
1646580730000|2022-03-06 15:32:10|288.7|285.8|288.71|285.81|288.74|285.84|288.69|285.79|14
1646580740000|2022-03-06 15:32:20|288.7|285.8|288.72|285.82|288.76|285.86|288.7|285.8|14
1646580750000|2022-03-06 15:32:30|288.73|285.83|288.73|285.83|288.76|285.86|288.72|285.82|7
1646580760000|2022-03-06 15:32:40|288.72|285.82|288.62|285.72|288.77|285.87|288.62|285.72|17
1646580770000|2022-03-06 15:32:50|288.61|285.71|288.41|285.51|288.61|285.71|288.4|285.5|16
1646580780000|2022-03-06 15:33:00|288.42|285.52|288.36|285.46|288.46|285.56|288.35|285.45|17
1646580790000|2022-03-06 15:33:10|288.37|285.47|288.35|285.45|288.37|285.47|288.34|285.44|10
1646580800000|2022-03-06 15:33:20|288.34|285.44|288.4|285.5|288.42|285.52|288.34|285.44|15
1646580810000|2022-03-06 15:33:30|288.42|285.52|288.37|285.47|288.42|285.52|288.37|285.47|13
1646580820000|2022-03-06 15:33:40|288.38|285.48|288.38|285.48|288.4|285.5|288.36|285.46|11
1646580830000|2022-03-06 15:33:50|288.4|285.5|288.29|285.39|288.4|285.5|288.29|285.39|9
1646580840000|2022-03-06 15:34:00|288.28|285.38|288.22|285.32|288.28|285.38|288.2|285.3|14
1646580850000|2022-03-06 15:34:10|288.23|285.33|288.22|285.32|288.31|285.41|288.19|285.29|21
1646580860000|2022-03-06 15:34:20|288.21|285.31|288.22|285.32|288.25|285.35|288.21|285.31|11
1646580870000|2022-03-06 15:34:30|288.23|285.33|288.25|285.35|288.25|285.35|288.23|285.33|11
1646580880000|2022-03-06 15:34:40|288.24|285.34|288.23|285.33|288.24|285.34|288.23|285.33|6
1646580890000|2022-03-06 15:34:50|288.24|285.34|288.24|285.34|288.24|285.34|288.22|285.32|11
1646580900000|2022-03-06 15:35:00|288.23|285.33|288.3|285.4|288.31|285.41|288.23|285.33|8
1646580910000|2022-03-06 15:35:10|288.32|285.42|288.32|285.42|288.32|285.42|288.32|285.42|1
1646580920000|2022-03-06 15:35:20|288.33|285.43|288.35|285.45|288.37|285.47|288.32|285.42|8
1646580930000|2022-03-06 15:35:30|288.36|285.46|288.56|285.66|288.56|285.66|288.36|285.46|14
1646580940000|2022-03-06 15:35:40|288.58|285.68|288.6|285.7|288.63|285.73|288.55|285.65|17
1646580950000|2022-03-06 15:35:50|288.64|285.74|288.69|285.79|288.69|285.79|288.64|285.74|14
1646580960000|2022-03-06 15:36:00|288.68|285.78|288.73|285.83|288.73|285.83|288.66|285.76|13
1646580970000|2022-03-06 15:36:10|288.74|285.84|288.75|285.85|288.78|285.88|288.71|285.81|15
1646580980000|2022-03-06 15:36:20|288.77|285.87|288.93|286.03|288.94|286.04|288.74|285.84|16
1646580990000|2022-03-06 15:36:30|288.94|286.04|289.13|286.23|289.13|286.23|288.93|286.03|17
1646581000000|2022-03-06 15:36:40|289.12|286.22|289.16|286.26|289.25|286.35|289.11|286.21|19
1646581010000|2022-03-06 15:36:50|289.18|286.28|289.25|286.35|289.26|286.36|289.18|286.28|12
1646581020000|2022-03-06 15:37:00|289.23|286.33|289.31|286.41|289.35|286.45|289.23|286.33|17
1646581030000|2022-03-06 15:37:10|289.32|286.42|289.39|286.49|289.39|286.49|289.32|286.42|16
1646581040000|2022-03-06 15:37:20|289.38|286.48|289.33|286.43|289.39|286.49|289.28|286.38|18
1646581050000|2022-03-06 15:37:30|289.34|286.44|289.35|286.45|289.39|286.49|289.32|286.42|15
1646581060000|2022-03-06 15:37:40|289.36|286.46|289.42|286.52|289.45|286.55|289.36|286.46|17
1646581070000|2022-03-06 15:37:50|289.44|286.54|289.39|286.49|289.44|286.54|289.39|286.49|8
1646581080000|2022-03-06 15:38:00|289.4|286.5|289.3|286.4|289.4|286.5|289.3|286.4|9
1646581090000|2022-03-06 15:38:10|289.32|286.42|289.41|286.51|289.45|286.55|289.32|286.42|15
1646581100000|2022-03-06 15:38:20|289.42|286.52|289.47|286.57|289.49|286.59|289.41|286.51|15
1646581110000|2022-03-06 15:38:30|289.48|286.58|289.51|286.61|289.57|286.67|289.48|286.58|22
1646581120000|2022-03-06 15:38:40|289.56|286.66|289.48|286.58|289.56|286.66|289.48|286.58|17
1646581130000|2022-03-06 15:38:50|289.5|286.6|289.48|286.58|289.53|286.63|289.48|286.58|12
1646581140000|2022-03-06 15:39:00|289.49|286.59|289.3|286.4|289.5|286.6|289.29|286.39|21
1646581150000|2022-03-06 15:39:10|289.32|286.42|289.3|286.4|289.32|286.42|289.28|286.38|15
1646581160000|2022-03-06 15:39:20|289.27|286.37|289.26|286.36|289.3|286.4|289.26|286.36|10
1646581170000|2022-03-06 15:39:30|289.27|286.37|289.32|286.42|289.32|286.42|289.2|286.3|16
1646581180000|2022-03-06 15:39:40|289.31|286.41|289.28|286.38|289.33|286.43|289.28|286.38|15
1646581190000|2022-03-06 15:39:50|289.29|286.39|289.25|286.35|289.29|286.39|289.24|286.34|14
1646581200000|2022-03-06 15:40:00|289.23|286.33|289.2|286.3|289.23|286.33|289.2|286.3|13
1646581210000|2022-03-06 15:40:10|289.21|286.31|289.28|286.38|289.28|286.38|289.2|286.3|12
1646581220000|2022-03-06 15:40:20|289.29|286.39|289.28|286.38|289.3|286.4|289.28|286.38|19
1646581230000|2022-03-06 15:40:30|289.29|286.39|289.3|286.4|289.31|286.41|289.28|286.38|17
1646581240000|2022-03-06 15:40:40|289.29|286.39|289.31|286.41|289.32|286.42|289.28|286.38|13
1646581250000|2022-03-06 15:40:50|289.3|286.4|289.3|286.4|289.33|286.43|289.28|286.38|14
1646581260000|2022-03-06 15:41:00|289.31|286.41|289.37|286.47|289.37|286.47|289.29|286.39|12
1646581270000|2022-03-06 15:41:10|289.36|286.46|289.52|286.62|289.52|286.62|289.36|286.46|13
1646581280000|2022-03-06 15:41:20|289.49|286.59|289.62|286.72|289.62|286.72|289.49|286.59|14
1646581290000|2022-03-06 15:41:30|289.59|286.69|289.58|286.68|289.59|286.69|289.49|286.59|17
1646581300000|2022-03-06 15:41:40|289.6|286.7|289.64|286.74|289.67|286.77|289.6|286.7|16
1646581310000|2022-03-06 15:41:50|289.65|286.75|289.66|286.76|289.73|286.83|289.64|286.74|23
1646581320000|2022-03-06 15:42:00|289.64|286.74|289.84|286.94|289.84|286.94|289.63|286.73|15
1646581330000|2022-03-06 15:42:10|289.87|286.97|289.83|286.93|289.88|286.98|289.83|286.93|10
1646581340000|2022-03-06 15:42:20|289.81|286.91|289.78|286.88|289.81|286.91|289.77|286.87|9
1646581350000|2022-03-06 15:42:30|289.79|286.89|289.83|286.93|289.84|286.94|289.78|286.88|8
1646581360000|2022-03-06 15:42:40|289.82|286.92|289.81|286.91|289.86|286.96|289.81|286.91|11
1646581370000|2022-03-06 15:42:50|289.82|286.92|289.85|286.95|289.86|286.96|289.82|286.92|13
1646581380000|2022-03-06 15:43:00|289.84|286.94|289.81|286.91|289.86|286.96|289.8|286.9|9
1646581390000|2022-03-06 15:43:10|289.8|286.9|289.85|286.95|289.85|286.95|289.72|286.82|19
1646581400000|2022-03-06 15:43:20|289.86|286.96|289.86|286.96|289.89|286.99|289.85|286.95|13
1646581410000|2022-03-06 15:43:30|289.87|286.97|289.88|286.98|289.89|286.99|289.86|286.96|11
1646581420000|2022-03-06 15:43:40|289.87|286.97|289.75|286.85|289.87|286.97|289.75|286.85|15
1646581430000|2022-03-06 15:43:50|289.74|286.84|289.7|286.8|289.75|286.85|289.63|286.73|17
1646581440000|2022-03-06 15:44:00|289.67|286.77|289.84|286.94|289.84|286.94|289.67|286.77|17
1646581450000|2022-03-06 15:44:10|289.83|286.93|289.81|286.91|289.84|286.94|289.8|286.9|12
1646581460000|2022-03-06 15:44:20|289.82|286.92|289.82|286.92|289.85|286.95|289.82|286.92|10
1646581470000|2022-03-06 15:44:30|289.83|286.93|289.82|286.92|289.84|286.94|289.81|286.91|10
1646581480000|2022-03-06 15:44:40|289.81|286.91|289.83|286.93|289.84|286.94|289.81|286.91|5
1646581490000|2022-03-06 15:44:50|289.82|286.92|289.81|286.91|289.84|286.94|289.81|286.91|10
1646581500000|2022-03-06 15:45:00|289.82|286.92|289.82|286.92|289.83|286.93|289.8|286.9|9
1646581510000|2022-03-06 15:45:10|289.83|286.93|289.83|286.93|289.84|286.94|289.83|286.93|7
1646581520000|2022-03-06 15:45:20|289.84|286.94|289.86|286.96|289.86|286.96|289.83|286.93|8
1646581530000|2022-03-06 15:45:30|289.84|286.94|289.9|287|289.91|287.01|289.84|286.94|13
1646581540000|2022-03-06 15:45:40|289.91|287.01|289.83|286.93|289.91|287.01|289.81|286.91|10
1646581550000|2022-03-06 15:45:50|289.82|286.92|289.91|287.01|289.91|287.01|289.81|286.91|15
1646581560000|2022-03-06 15:46:00|289.9|287|289.88|286.98|289.91|287.01|289.88|286.98|9
1646581570000|2022-03-06 15:46:10|289.9|287|289.94|287.04|289.97|287.07|289.88|286.98|14
1646581580000|2022-03-06 15:46:20|289.93|287.03|289.97|287.07|289.99|287.09|289.93|287.03|11
1646581590000|2022-03-06 15:46:30|289.99|287.09|289.87|286.97|289.99|287.09|289.87|286.97|14
1646581600000|2022-03-06 15:46:40|289.86|286.96|289.83|286.93|289.89|286.99|289.82|286.92|16
1646581610000|2022-03-06 15:46:50|289.79|286.89|289.8|286.9|289.81|286.91|289.78|286.88|10
1646581620000|2022-03-06 15:47:00|289.79|286.89|289.92|287.02|289.92|287.02|289.78|286.88|14
1646581630000|2022-03-06 15:47:10|289.93|287.03|289.98|287.08|289.98|287.08|289.93|287.03|14
1646581640000|2022-03-06 15:47:20|289.97|287.07|290.05|287.15|290.05|287.15|289.94|287.04|13
1646581650000|2022-03-06 15:47:30|290.07|287.17|290|287.1|290.07|287.17|289.99|287.09|16
1646581660000|2022-03-06 15:47:40|289.99|287.09|290.02|287.12|290.09|287.19|289.99|287.09|14
1646581670000|2022-03-06 15:47:50|290.04|287.14|289.97|287.07|290.07|287.17|289.96|287.06|18
1646581680000|2022-03-06 15:48:00|289.95|287.05|289.88|286.98|289.95|287.05|289.88|286.98|7
1646581690000|2022-03-06 15:48:10|289.86|286.96|289.86|286.96|289.91|287.01|289.84|286.94|12
1646581700000|2022-03-06 15:48:20|289.87|286.97|289.92|287.02|289.92|287.02|289.86|286.96|13
1646581710000|2022-03-06 15:48:30|289.9|287|289.8|286.9|289.91|287.01|289.8|286.9|11
1646581720000|2022-03-06 15:48:40|289.77|286.87|289.62|286.72|289.79|286.89|289.62|286.72|17
1646581730000|2022-03-06 15:48:50|289.61|286.71|289.63|286.73|289.67|286.77|289.6|286.7|15
1646581740000|2022-03-06 15:49:00|289.62|286.72|289.62|286.72|289.67|286.77|289.62|286.72|10
1646581750000|2022-03-06 15:49:10|289.63|286.73|289.64|286.74|289.69|286.79|289.62|286.72|15
1646581760000|2022-03-06 15:49:20|289.67|286.77|289.64|286.74|289.68|286.78|289.63|286.73|7
1646581770000|2022-03-06 15:49:30|289.66|286.76|289.54|286.64|289.68|286.78|289.54|286.64|13
1646581780000|2022-03-06 15:49:40|289.53|286.63|289.52|286.62|289.55|286.65|289.51|286.61|16
1646581790000|2022-03-06 15:49:50|289.51|286.61|289.58|286.68|289.59|286.69|289.51|286.61|16
1646581800000|2022-03-06 15:50:00|289.57|286.67|289.58|286.68|289.65|286.75|289.57|286.67|15
1646581810000|2022-03-06 15:50:10|289.57|286.67|289.55|286.65|289.58|286.68|289.52|286.62|12
1646581820000|2022-03-06 15:50:20|289.53|286.63|289.55|286.65|289.58|286.68|289.52|286.62|14
1646581830000|2022-03-06 15:50:30|289.56|286.66|289.55|286.65|289.6|286.7|289.55|286.65|9
1646581840000|2022-03-06 15:50:40|289.56|286.66|289.56|286.66|289.59|286.69|289.55|286.65|11
1646581850000|2022-03-06 15:50:50|289.57|286.67|289.55|286.65|289.57|286.67|289.55|286.65|13
1646581860000|2022-03-06 15:51:00|289.56|286.66|289.55|286.65|289.57|286.67|289.55|286.65|13
1646581870000|2022-03-06 15:51:10|289.56|286.66|289.61|286.71|289.61|286.71|289.54|286.64|9
1646581880000|2022-03-06 15:51:20|289.63|286.73|289.59|286.69|289.63|286.73|289.57|286.67|13
1646581890000|2022-03-06 15:51:30|289.58|286.68|289.55|286.65|289.61|286.71|289.55|286.65|17
1646581900000|2022-03-06 15:51:40|289.5|286.6|289.37|286.47|289.5|286.6|289.34|286.44|16
1646581910000|2022-03-06 15:51:50|289.38|286.48|289.39|286.49|289.42|286.52|289.37|286.47|15
1646581920000|2022-03-06 15:52:00|289.4|286.5|289.44|286.54|289.5|286.6|289.4|286.5|17
1646581930000|2022-03-06 15:52:10|289.45|286.55|289.44|286.54|289.45|286.55|289.43|286.53|12
1646581940000|2022-03-06 15:52:20|289.45|286.55|289.48|286.58|289.49|286.59|289.44|286.54|12
1646581950000|2022-03-06 15:52:30|289.49|286.59|289.55|286.65|289.55|286.65|289.48|286.58|10
1646581960000|2022-03-06 15:52:40|289.57|286.67|289.55|286.65|289.58|286.68|289.55|286.65|12
1646581970000|2022-03-06 15:52:50|289.56|286.66|289.6|286.7|289.63|286.73|289.55|286.65|9
1646581980000|2022-03-06 15:53:00|289.61|286.71|289.62|286.72|289.63|286.73|289.59|286.69|12
1646581990000|2022-03-06 15:53:10|289.61|286.71|289.58|286.68|289.61|286.71|289.56|286.66|12
1646582000000|2022-03-06 15:53:20|289.57|286.67|289.58|286.68|289.59|286.69|289.56|286.66|13
1646582010000|2022-03-06 15:53:30|289.59|286.69|289.54|286.64|289.59|286.69|289.54|286.64|9
1646582020000|2022-03-06 15:53:40|289.56|286.66|289.53|286.63|289.59|286.69|289.53|286.63|15
1646582030000|2022-03-06 15:53:50|289.52|286.62|289.48|286.58|289.52|286.62|289.47|286.57|13
1646582040000|2022-03-06 15:54:00|289.49|286.59|289.48|286.58|289.53|286.63|289.47|286.57|12
1646582050000|2022-03-06 15:54:10|289.49|286.59|289.44|286.54|289.52|286.62|289.44|286.54|12
1646582060000|2022-03-06 15:54:20|289.45|286.55|289.45|286.55|289.45|286.55|289.43|286.53|12
1646582070000|2022-03-06 15:54:30|289.46|286.56|289.54|286.64|289.54|286.64|289.44|286.54|11
1646582080000|2022-03-06 15:54:40|289.56|286.66|289.59|286.69|289.59|286.69|289.55|286.65|13
1646582090000|2022-03-06 15:54:50|289.58|286.68|289.56|286.66|289.59|286.69|289.56|286.66|10
1646582100000|2022-03-06 15:55:00|289.57|286.67|289.51|286.61|289.62|286.72|289.5|286.6|18
1646582110000|2022-03-06 15:55:10|289.53|286.63|289.69|286.79|289.69|286.79|289.52|286.62|17
1646582120000|2022-03-06 15:55:20|289.67|286.77|289.75|286.85|289.75|286.85|289.66|286.76|17
1646582130000|2022-03-06 15:55:30|289.76|286.86|289.73|286.83|289.76|286.86|289.71|286.81|16
1646582140000|2022-03-06 15:55:40|289.72|286.82|289.74|286.84|289.76|286.86|289.71|286.81|13
1646582150000|2022-03-06 15:55:50|289.73|286.83|289.72|286.82|289.75|286.85|289.71|286.81|7
1646582160000|2022-03-06 15:56:00|289.74|286.84|289.73|286.83|289.77|286.87|289.7|286.8|12
1646582170000|2022-03-06 15:56:10|289.78|286.88|289.77|286.87|289.79|286.89|289.76|286.86|14
1646582180000|2022-03-06 15:56:20|289.76|286.86|289.76|286.86|289.81|286.91|289.76|286.86|14
1646582190000|2022-03-06 15:56:30|289.78|286.88|289.78|286.88|289.81|286.91|289.76|286.86|17
1646582200000|2022-03-06 15:56:40|289.79|286.89|289.81|286.91|289.81|286.91|289.78|286.88|7
1646582210000|2022-03-06 15:56:50|289.78|286.88|289.79|286.89|289.82|286.92|289.78|286.88|13
1646582220000|2022-03-06 15:57:00|289.81|286.91|289.65|286.75|289.82|286.92|289.64|286.74|16
1646582230000|2022-03-06 15:57:10|289.64|286.74|289.71|286.81|289.72|286.82|289.64|286.74|11
1646582240000|2022-03-06 15:57:20|289.72|286.82|289.69|286.79|289.73|286.83|289.69|286.79|10
1646582250000|2022-03-06 15:57:30|289.7|286.8|289.69|286.79|289.72|286.82|289.67|286.77|14
1646582260000|2022-03-06 15:57:40|289.68|286.78|289.66|286.76|289.71|286.81|289.66|286.76|12
1646582270000|2022-03-06 15:57:50|289.67|286.77|289.66|286.76|289.7|286.8|289.65|286.75|13
1646582280000|2022-03-06 15:58:00|289.67|286.77|289.6|286.7|289.68|286.78|289.6|286.7|11
1646582290000|2022-03-06 15:58:10|289.61|286.71|289.6|286.7|289.64|286.74|289.59|286.69|16
1646582300000|2022-03-06 15:58:20|289.59|286.69|289.5|286.6|289.6|286.7|289.5|286.6|13
1646582310000|2022-03-06 15:58:30|289.51|286.61|289.49|286.59|289.55|286.65|289.48|286.58|11
1646582320000|2022-03-06 15:58:40|289.45|286.55|289.43|286.53|289.45|286.55|289.42|286.52|10
1646582330000|2022-03-06 15:58:50|289.44|286.54|289.5|286.6|289.5|286.6|289.44|286.54|11
1646582340000|2022-03-06 15:59:00|289.52|286.62|289.54|286.64|289.55|286.65|289.49|286.59|11
1646582350000|2022-03-06 15:59:10|289.53|286.63|289.65|286.75|289.66|286.76|289.53|286.63|18
1646582360000|2022-03-06 15:59:20|289.63|286.73|289.61|286.71|289.64|286.74|289.61|286.71|12
1646582370000|2022-03-06 15:59:30|289.62|286.72|289.53|286.63|289.62|286.72|289.53|286.63|13
1646582380000|2022-03-06 15:59:40|289.56|286.66|289.58|286.68|289.58|286.68|289.53|286.63|9
1646582390000|2022-03-06 15:59:50|289.57|286.67|289.55|286.65|289.58|286.68|289.53|286.63|12
1646582400000|2022-03-06 16:00:00|289.56|286.66|289.52|286.62|289.56|286.66|289.51|286.61|16
1646582410000|2022-03-06 16:00:10|289.53|286.63|289.44|286.54|289.53|286.63|289.44|286.54|14
1646582420000|2022-03-06 16:00:20|289.43|286.53|289.42|286.52|289.46|286.56|289.41|286.51|15
1646582430000|2022-03-06 16:00:30|289.43|286.53|289.34|286.44|289.45|286.55|289.34|286.44|13
1646582440000|2022-03-06 16:00:40|289.33|286.43|289.21|286.31|289.33|286.43|289.21|286.31|11
1646582450000|2022-03-06 16:00:50|289.2|286.3|289.07|286.17|289.2|286.3|289.04|286.14|18
1646582460000|2022-03-06 16:01:00|289.05|286.15|289.05|286.15|289.08|286.18|289.04|286.14|11
1646582470000|2022-03-06 16:01:10|289.08|286.18|289.12|286.22|289.12|286.22|289.04|286.14|16
1646582480000|2022-03-06 16:01:20|289.14|286.24|289.2|286.3|289.22|286.32|289.14|286.24|16
1646582490000|2022-03-06 16:01:30|289.22|286.32|289.31|286.41|289.32|286.42|289.2|286.3|18
1646582500000|2022-03-06 16:01:40|289.3|286.4|289.34|286.44|289.35|286.45|289.28|286.38|12
1646582510000|2022-03-06 16:01:50|289.33|286.43|289.32|286.42|289.33|286.43|289.3|286.4|14
1646582520000|2022-03-06 16:02:00|289.34|286.44|289.49|286.59|289.51|286.61|289.33|286.43|21
1646582530000|2022-03-06 16:02:10|289.48|286.58|289.4|286.5|289.48|286.58|289.4|286.5|16
1646582540000|2022-03-06 16:02:20|289.39|286.49|289.32|286.42|289.42|286.52|289.32|286.42|14
1646582550000|2022-03-06 16:02:30|289.25|286.35|289.33|286.43|289.33|286.43|289.22|286.32|20
1646582560000|2022-03-06 16:02:40|289.34|286.44|289.26|286.36|289.34|286.44|289.24|286.34|17
1646582570000|2022-03-06 16:02:50|289.3|286.4|289.42|286.52|289.45|286.55|289.28|286.38|15
1646582580000|2022-03-06 16:03:00|289.43|286.53|289.52|286.62|289.52|286.62|289.43|286.53|11
1646582590000|2022-03-06 16:03:10|289.51|286.61|289.71|286.81|289.72|286.82|289.51|286.61|20
1646582600000|2022-03-06 16:03:20|289.72|286.82|289.83|286.93|289.83|286.93|289.66|286.76|19
1646582610000|2022-03-06 16:03:30|289.85|286.95|290.02|287.12|290.04|287.14|289.85|286.95|21
1646582620000|2022-03-06 16:03:40|290.04|287.14|290.07|287.17|290.07|287.17|289.99|287.09|20
1646582630000|2022-03-06 16:03:50|290.08|287.18|290.35|287.45|290.37|287.47|290.08|287.18|22
1646582640000|2022-03-06 16:04:00|290.33|287.43|290.38|287.48|290.38|287.48|290.29|287.39|12
1646582650000|2022-03-06 16:04:10|290.39|287.49|290.42|287.52|290.47|287.57|290.38|287.48|19
1646582660000|2022-03-06 16:04:20|290.43|287.53|290.3|287.4|290.45|287.55|290.3|287.4|21
1646582670000|2022-03-06 16:04:30|290.28|287.38|290.04|287.14|290.28|287.38|289.95|287.05|21
1646582680000|2022-03-06 16:04:40|290.07|287.17|290.1|287.2|290.12|287.22|290|287.1|14
1646582690000|2022-03-06 16:04:50|290.12|287.22|290.1|287.2|290.15|287.25|290.1|287.2|11
1646582700000|2022-03-06 16:05:00|290.08|287.18|289.91|287.01|290.1|287.2|289.91|287.01|16
1646582710000|2022-03-06 16:05:10|289.88|286.98|289.72|286.82|289.88|286.98|289.72|286.82|18
1646582720000|2022-03-06 16:05:20|289.71|286.81|289.5|286.6|289.72|286.82|289.43|286.53|21
1646582730000|2022-03-06 16:05:30|289.49|286.59|289.46|286.56|289.5|286.6|289.45|286.55|13
1646582740000|2022-03-06 16:05:40|289.45|286.55|289.5|286.6|289.51|286.61|289.45|286.55|16
1646582750000|2022-03-06 16:05:50|289.49|286.59|289.36|286.46|289.49|286.59|289.36|286.46|15
1646582760000|2022-03-06 16:06:00|289.35|286.45|289.39|286.49|289.41|286.51|289.33|286.43|12
1646582770000|2022-03-06 16:06:10|289.38|286.48|289.09|286.19|289.41|286.51|289.09|286.19|23
1646582780000|2022-03-06 16:06:20|289.08|286.18|289|286.1|289.08|286.18|289|286.1|14
1646582790000|2022-03-06 16:06:30|288.99|286.09|288.83|285.93|288.99|286.09|288.77|285.87|17
1646582800000|2022-03-06 16:06:40|288.82|285.92|288.78|285.88|288.84|285.94|288.78|285.88|11
1646582810000|2022-03-06 16:06:50|288.73|285.83|288.37|285.47|288.73|285.83|288.37|285.47|22
1646582820000|2022-03-06 16:07:00|288.36|285.46|288.15|285.25|288.37|285.47|288.15|285.25|17
1646582830000|2022-03-06 16:07:10|288.19|285.29|288.44|285.54|288.45|285.55|288.19|285.29|20
1646582840000|2022-03-06 16:07:20|288.43|285.53|288.7|285.8|288.7|285.8|288.42|285.52|19
1646582850000|2022-03-06 16:07:30|288.67|285.77|288.97|286.07|288.98|286.08|288.65|285.75|22
1646582860000|2022-03-06 16:07:40|288.98|286.08|289.05|286.15|289.05|286.15|288.91|286.01|20
1646582870000|2022-03-06 16:07:50|289.09|286.19|289.3|286.4|289.33|286.43|289.09|286.19|9
1646582880000|2022-03-06 16:08:00|289.31|286.41|289.6|286.7|289.62|286.72|289.31|286.41|20
1646582890000|2022-03-06 16:08:10|289.54|286.64|289.57|286.67|289.61|286.71|289.49|286.59|18
1646582900000|2022-03-06 16:08:20|289.59|286.69|289.57|286.67|289.62|286.72|289.56|286.66|14
1646582910000|2022-03-06 16:08:30|289.56|286.66|289.7|286.8|289.7|286.8|289.55|286.65|16
1646582920000|2022-03-06 16:08:40|289.66|286.76|289.73|286.83|289.74|286.84|289.66|286.76|16
1646582930000|2022-03-06 16:08:50|289.69|286.79|289.71|286.81|289.75|286.85|289.69|286.79|17
1646582940000|2022-03-06 16:09:00|289.7|286.8|289.78|286.88|289.78|286.88|289.7|286.8|6
1646582950000|2022-03-06 16:09:10|289.79|286.89|289.87|286.97|289.89|286.99|289.79|286.89|12
1646582960000|2022-03-06 16:09:20|289.88|286.98|289.83|286.93|289.88|286.98|289.8|286.9|16
1646582970000|2022-03-06 16:09:30|289.85|286.95|289.81|286.91|289.85|286.95|289.8|286.9|11
1646582980000|2022-03-06 16:09:40|289.82|286.92|289.81|286.91|289.82|286.92|289.8|286.9|12
1646582990000|2022-03-06 16:09:50|289.8|286.9|289.68|286.78|289.81|286.91|289.68|286.78|18
1646583000000|2022-03-06 16:10:00|289.69|286.79|289.79|286.89|289.8|286.9|289.69|286.79|17
1646583010000|2022-03-06 16:10:10|289.8|286.9|289.7|286.8|289.8|286.9|289.66|286.76|17
1646583020000|2022-03-06 16:10:20|289.67|286.77|289.67|286.77|289.71|286.81|289.65|286.75|16
1646583030000|2022-03-06 16:10:30|289.65|286.75|289.76|286.86|289.76|286.86|289.63|286.73|16
1646583040000|2022-03-06 16:10:40|289.81|286.91|289.78|286.88|289.82|286.92|289.74|286.84|16
1646583050000|2022-03-06 16:10:50|289.79|286.89|289.92|287.02|289.92|287.02|289.79|286.89|16
1646583060000|2022-03-06 16:11:00|289.91|287.01|289.86|286.96|289.92|287.02|289.86|286.96|8
1646583070000|2022-03-06 16:11:10|289.87|286.97|289.88|286.98|289.92|287.02|289.81|286.91|19
1646583080000|2022-03-06 16:11:20|289.89|286.99|289.91|287.01|289.93|287.03|289.88|286.98|10
1646583090000|2022-03-06 16:11:30|289.93|287.03|290.05|287.15|290.05|287.15|289.89|286.99|15
1646583100000|2022-03-06 16:11:40|290.07|287.17|290.34|287.44|290.55|287.65|290.07|287.17|24
1646583110000|2022-03-06 16:11:50|290.4|287.5|290.7|287.8|290.77|287.87|290.4|287.5|24
1646583120000|2022-03-06 16:12:00|290.68|287.78|290.76|287.86|290.98|288.08|290.68|287.78|22
1646583130000|2022-03-06 16:12:10|290.66|287.76|290.59|287.69|290.66|287.76|290.45|287.55|23
1646583140000|2022-03-06 16:12:20|290.58|287.68|290.12|287.22|290.58|287.68|290.12|287.22|21
1646583150000|2022-03-06 16:12:30|290.1|287.2|290.28|287.38|290.3|287.4|290.1|287.2|23
1646583160000|2022-03-06 16:12:40|290.29|287.39|290.64|287.74|290.68|287.78|290.29|287.39|21
1646583170000|2022-03-06 16:12:50|290.66|287.76|290.84|287.94|290.85|287.95|290.66|287.76|22
1646583180000|2022-03-06 16:13:00|290.85|287.95|290.85|287.95|290.85|287.95|290.66|287.76|17
1646583190000|2022-03-06 16:13:10|290.83|287.93|290.73|287.83|290.87|287.97|290.73|287.83|20
1646583200000|2022-03-06 16:13:20|290.69|287.79|290.85|287.95|290.85|287.95|290.66|287.76|18
1646583210000|2022-03-06 16:13:30|290.84|287.94|290.77|287.87|290.91|288.01|290.76|287.86|19
1646583220000|2022-03-06 16:13:40|290.79|287.89|290.86|287.96|290.86|287.96|290.78|287.88|17
1646583230000|2022-03-06 16:13:50|290.88|287.98|291.23|288.33|291.24|288.34|290.88|287.98|20
1646583240000|2022-03-06 16:14:00|291.25|288.35|291.13|288.23|291.27|288.37|291.01|288.11|22
1646583250000|2022-03-06 16:14:10|291.15|288.25|291.05|288.15|291.16|288.26|291.02|288.12|20
1646583260000|2022-03-06 16:14:20|291.04|288.14|291.03|288.13|291.09|288.19|291|288.1|17
1646583270000|2022-03-06 16:14:30|291.12|288.22|291.14|288.24|291.21|288.31|291.12|288.22|22
1646583280000|2022-03-06 16:14:40|291.17|288.27|291.14|288.24|291.19|288.29|291.11|288.21|19
1646583290000|2022-03-06 16:14:50|291.12|288.22|291.13|288.23|291.14|288.24|291.03|288.13|23
1646583300000|2022-03-06 16:15:00|291.12|288.22|291.17|288.27|291.27|288.37|291.11|288.21|22
1646583310000|2022-03-06 16:15:10|291.18|288.28|291.11|288.21|291.21|288.31|291.1|288.2|20
1646583320000|2022-03-06 16:15:20|291.1|288.2|291.15|288.25|291.17|288.27|291.1|288.2|17
1646583330000|2022-03-06 16:15:30|291.14|288.24|291.25|288.35|291.25|288.35|291.14|288.24|17
1646583340000|2022-03-06 16:15:40|291.28|288.38|291.33|288.43|291.35|288.45|291.27|288.37|17
1646583350000|2022-03-06 16:15:50|291.34|288.44|291.32|288.42|291.36|288.46|291.3|288.4|17
1646583360000|2022-03-06 16:16:00|291.31|288.41|291.38|288.48|291.38|288.48|291.3|288.4|21
1646583370000|2022-03-06 16:16:10|291.37|288.47|291.4|288.5|291.45|288.55|291.37|288.47|15
1646583380000|2022-03-06 16:16:20|291.39|288.49|291.91|289.01|291.91|289.01|291.39|288.49|23
1646583390000|2022-03-06 16:16:30|291.9|289|291.92|289.02|291.95|289.05|291.83|288.93|21
1646583400000|2022-03-06 16:16:40|291.96|289.06|292|289.1|292.01|289.11|291.95|289.05|19
1646583410000|2022-03-06 16:16:50|291.99|289.09|292.2|289.3|292.2|289.3|291.99|289.09|20
1646583420000|2022-03-06 16:17:00|292.22|289.32|292.04|289.14|292.29|289.39|292.04|289.14|22
1646583430000|2022-03-06 16:17:10|292.01|289.11|292.1|289.2|292.13|289.23|291.94|289.04|22
1646583440000|2022-03-06 16:17:20|292.11|289.21|292.02|289.12|292.12|289.22|292.01|289.11|20
1646583450000|2022-03-06 16:17:30|292.03|289.13|292.05|289.15|292.06|289.16|291.95|289.05|21
1646583460000|2022-03-06 16:17:40|292.06|289.16|292.35|289.45|292.35|289.45|292.06|289.16|16
1646583470000|2022-03-06 16:17:50|292.36|289.46|292.56|289.66|292.56|289.66|292.36|289.46|21
1646583480000|2022-03-06 16:18:00|292.54|289.64|292.37|289.47|292.54|289.64|292.37|289.47|18
1646583490000|2022-03-06 16:18:10|292.32|289.42|292.24|289.34|292.33|289.43|292.21|289.31|16
1646583500000|2022-03-06 16:18:20|292.21|289.31|292.32|289.42|292.36|289.46|292.21|289.31|18
1646583510000|2022-03-06 16:18:30|292.33|289.43|292.09|289.19|292.33|289.43|292.09|289.19|22
1646583520000|2022-03-06 16:18:40|292.07|289.17|292.07|289.17|292.1|289.2|292.06|289.16|12
1646583530000|2022-03-06 16:18:50|292.1|289.2|292.03|289.13|292.11|289.21|291.99|289.09|18
1646583540000|2022-03-06 16:19:00|292.05|289.15|291.93|289.03|292.05|289.15|291.93|289.03|15
1646583550000|2022-03-06 16:19:10|291.98|289.08|292.01|289.11|292.02|289.12|291.94|289.04|11
1646583560000|2022-03-06 16:19:20|292.02|289.12|292|289.1|292.02|289.12|291.95|289.05|20
1646583570000|2022-03-06 16:19:30|291.99|289.09|292.19|289.29|292.2|289.3|291.99|289.09|19
1646583580000|2022-03-06 16:19:40|292.17|289.27|292.41|289.51|292.41|289.51|292.17|289.27|23
1646583590000|2022-03-06 16:19:50|292.44|289.54|292.42|289.52|292.44|289.54|292.36|289.46|20
1646583600000|2022-03-06 16:20:00|292.39|289.49|292.51|289.61|292.53|289.63|292.39|289.49|17
1646583610000|2022-03-06 16:20:10|292.52|289.62|292.44|289.54|292.54|289.64|292.43|289.53|20
1646583620000|2022-03-06 16:20:20|292.45|289.55|292.33|289.43|292.45|289.55|292.32|289.42|19
1646583630000|2022-03-06 16:20:30|292.32|289.42|292.34|289.44|292.38|289.48|292.32|289.42|10
1646583640000|2022-03-06 16:20:40|292.36|289.46|292.34|289.44|292.36|289.46|292.3|289.4|8
1646583650000|2022-03-06 16:20:50|292.33|289.43|292.3|289.4|292.34|289.44|292.23|289.33|17
1646583660000|2022-03-06 16:21:00|292.32|289.42|292.28|289.38|292.33|289.43|292.28|289.38|13
1646583670000|2022-03-06 16:21:10|292.31|289.41|292.37|289.47|292.37|289.47|292.27|289.37|14
1646583680000|2022-03-06 16:21:20|292.38|289.48|292.33|289.43|292.38|289.48|292.32|289.42|17
1646583690000|2022-03-06 16:21:30|292.32|289.42|292.06|289.16|292.32|289.42|292.06|289.16|15
1646583700000|2022-03-06 16:21:40|292.04|289.14|291.82|288.92|292.04|289.14|291.79|288.89|19
1646583710000|2022-03-06 16:21:50|291.8|288.9|291.83|288.93|291.83|288.93|291.74|288.84|19
1646583720000|2022-03-06 16:22:00|291.82|288.92|291.87|288.97|291.9|289|291.81|288.91|20
1646583730000|2022-03-06 16:22:10|291.9|289|291.92|289.02|291.95|289.05|291.9|289|15
1646583740000|2022-03-06 16:22:20|291.91|289.01|291.91|289.01|291.93|289.03|291.91|289.01|8
1646583750000|2022-03-06 16:22:30|291.89|288.99|291.8|288.9|291.89|288.99|291.77|288.87|17
1646583760000|2022-03-06 16:22:40|291.78|288.88|291.79|288.89|291.79|288.89|291.75|288.85|11
1646583770000|2022-03-06 16:22:50|291.77|288.87|291.79|288.89|291.81|288.91|291.76|288.86|15
1646583780000|2022-03-06 16:23:00|291.78|288.88|291.74|288.84|291.79|288.89|291.7|288.8|16
1646583790000|2022-03-06 16:23:10|291.72|288.82|291.68|288.78|291.76|288.86|291.68|288.78|14
1646583800000|2022-03-06 16:23:20|291.73|288.83|292.04|289.14|292.05|289.15|291.65|288.75|22
1646583810000|2022-03-06 16:23:30|292.03|289.13|291.99|289.09|292.03|289.13|291.94|289.04|18
1646583820000|2022-03-06 16:23:40|291.98|289.08|291.94|289.04|291.98|289.08|291.94|289.04|12
1646583830000|2022-03-06 16:23:50|291.95|289.05|292.03|289.13|292.03|289.13|291.95|289.05|15
1646583840000|2022-03-06 16:24:00|292|289.1|291.99|289.09|292.01|289.11|291.96|289.06|12
1646583850000|2022-03-06 16:24:10|291.97|289.07|291.99|289.09|292.02|289.12|291.97|289.07|12
1646583860000|2022-03-06 16:24:20|291.98|289.08|291.95|289.05|291.98|289.08|291.92|289.02|13
1646583870000|2022-03-06 16:24:30|291.96|289.06|292.05|289.15|292.05|289.15|291.92|289.02|13
1646583880000|2022-03-06 16:24:40|292.07|289.17|292.26|289.36|292.29|289.39|292.07|289.17|20
1646583890000|2022-03-06 16:24:50|292.25|289.35|292.27|289.37|292.32|289.42|292.24|289.34|15
1646583900000|2022-03-06 16:25:00|292.26|289.36|292.26|289.36|292.31|289.41|292.24|289.34|15
1646583910000|2022-03-06 16:25:10|292.25|289.35|292.13|289.23|292.3|289.4|292.13|289.23|16
1646583920000|2022-03-06 16:25:20|292.11|289.21|292.11|289.21|292.12|289.22|292.01|289.11|17
1646583930000|2022-03-06 16:25:30|292.14|289.24|292.08|289.18|292.14|289.24|292.03|289.13|16
1646583940000|2022-03-06 16:25:40|292.07|289.17|292.09|289.19|292.09|289.19|292|289.1|16
1646583950000|2022-03-06 16:25:50|292.06|289.16|292.27|289.37|292.27|289.37|291.99|289.09|21
1646583960000|2022-03-06 16:26:00|292.29|289.39|292.33|289.43|292.35|289.45|292.28|289.38|16
1646583970000|2022-03-06 16:26:10|292.32|289.42|292.3|289.4|292.32|289.42|292.22|289.32|15
1646583980000|2022-03-06 16:26:20|292.31|289.41|292.46|289.56|292.47|289.57|292.27|289.37|17
1646583990000|2022-03-06 16:26:30|292.44|289.54|292.53|289.63|292.53|289.63|292.44|289.54|12
1646584000000|2022-03-06 16:26:40|292.54|289.64|292.54|289.64|292.55|289.65|292.52|289.62|11
1646584010000|2022-03-06 16:26:50|292.52|289.62|292.57|289.67|292.59|289.69|292.52|289.62|12
1646584020000|2022-03-06 16:27:00|292.55|289.65|292.53|289.63|292.58|289.68|292.51|289.61|12
1646584030000|2022-03-06 16:27:10|292.54|289.64|292.52|289.62|292.57|289.67|292.51|289.61|13
1646584040000|2022-03-06 16:27:20|292.51|289.61|292.55|289.65|292.56|289.66|292.51|289.61|11
1646584050000|2022-03-06 16:27:30|292.57|289.67|292.6|289.7|292.6|289.7|292.55|289.65|14
1646584060000|2022-03-06 16:27:40|292.58|289.68|292.6|289.7|292.61|289.71|292.58|289.68|14
1646584070000|2022-03-06 16:27:50|292.58|289.68|292.61|289.71|292.61|289.71|292.58|289.68|15
1646584080000|2022-03-06 16:28:00|292.59|289.69|292.59|289.69|292.61|289.71|292.59|289.69|16
1646584090000|2022-03-06 16:28:10|292.6|289.7|292.54|289.64|292.6|289.7|292.54|289.64|17
1646584100000|2022-03-06 16:28:20|292.56|289.66|292.75|289.85|292.75|289.85|292.52|289.62|17
1646584110000|2022-03-06 16:28:30|292.72|289.82|292.71|289.81|292.74|289.84|292.71|289.81|14
1646584120000|2022-03-06 16:28:40|292.72|289.82|292.71|289.81|292.74|289.84|292.71|289.81|14
1646584130000|2022-03-06 16:28:50|292.72|289.82|292.71|289.81|292.74|289.84|292.71|289.81|18
1646584140000|2022-03-06 16:29:00|292.7|289.8|292.59|289.69|292.7|289.8|292.54|289.64|18
1646584150000|2022-03-06 16:29:10|292.58|289.68|292.62|289.72|292.62|289.72|292.54|289.64|17
1646584160000|2022-03-06 16:29:20|292.61|289.71|292.66|289.76|292.66|289.76|292.6|289.7|11
1646584170000|2022-03-06 16:29:30|292.67|289.77|292.65|289.75|292.67|289.77|292.64|289.74|13
1646584180000|2022-03-06 16:29:40|292.64|289.74|292.77|289.87|292.77|289.87|292.64|289.74|15
1646584190000|2022-03-06 16:29:50|292.76|289.86|292.77|289.87|292.79|289.89|292.75|289.85|13
1646584200000|2022-03-06 16:30:00|292.78|289.88|292.97|290.07|293.01|290.11|292.7|289.8|21
1646584210000|2022-03-06 16:30:10|293|290.1|293.13|290.23|293.19|290.29|292.98|290.08|17
1646584220000|2022-03-06 16:30:20|293.14|290.24|293.02|290.12|293.14|290.24|293.01|290.11|16
1646584230000|2022-03-06 16:30:30|293.01|290.11|293.04|290.14|293.06|290.16|293.01|290.11|19
1646584240000|2022-03-06 16:30:40|292.99|290.09|293.12|290.22|293.14|290.24|292.98|290.08|22
1646584250000|2022-03-06 16:30:50|293.11|290.21|293.24|290.34|293.24|290.34|293.1|290.2|20
1646584260000|2022-03-06 16:31:00|293.27|290.37|293.17|290.27|293.35|290.45|293.17|290.27|22
1646584270000|2022-03-06 16:31:10|293.16|290.26|293.09|290.19|293.17|290.27|292.99|290.09|25
1646584280000|2022-03-06 16:31:20|293.07|290.17|293.01|290.11|293.15|290.25|293.01|290.11|20
1646584290000|2022-03-06 16:31:30|293.02|290.12|292.95|290.05|293.04|290.14|292.95|290.05|20
1646584300000|2022-03-06 16:31:40|292.92|290.02|292.88|289.98|292.92|290.02|292.87|289.97|17
1646584310000|2022-03-06 16:31:50|292.89|289.99|292.84|289.94|292.9|290|292.79|289.89|18
1646584320000|2022-03-06 16:32:00|292.81|289.91|292.79|289.89|292.81|289.91|292.76|289.86|16
1646584330000|2022-03-06 16:32:10|292.77|289.87|292.91|290.01|292.94|290.04|292.77|289.87|15
1646584340000|2022-03-06 16:32:20|292.93|290.03|292.85|289.95|292.93|290.03|292.84|289.94|13
1646584350000|2022-03-06 16:32:30|292.84|289.94|292.78|289.88|292.84|289.94|292.75|289.85|15
1646584360000|2022-03-06 16:32:40|292.77|289.87|292.79|289.89|292.81|289.91|292.76|289.86|14
1646584370000|2022-03-06 16:32:50|292.78|289.88|292.88|289.98|292.88|289.98|292.74|289.84|20
1646584380000|2022-03-06 16:33:00|292.87|289.97|292.96|290.06|292.96|290.06|292.83|289.93|16
1646584390000|2022-03-06 16:33:10|292.9|290|292.97|290.07|292.97|290.07|292.9|290|12
1646584400000|2022-03-06 16:33:20|292.96|290.06|292.93|290.03|292.97|290.07|292.9|290|17
1646584410000|2022-03-06 16:33:30|292.9|290|292.84|289.94|292.91|290.01|292.79|289.89|19
1646584420000|2022-03-06 16:33:40|292.83|289.93|292.8|289.9|292.88|289.98|292.8|289.9|20
1646584430000|2022-03-06 16:33:50|292.78|289.88|292.72|289.82|292.82|289.92|292.72|289.82|13
1646584440000|2022-03-06 16:34:00|292.71|289.81|292.63|289.73|292.73|289.83|292.63|289.73|16
1646584450000|2022-03-06 16:34:10|292.62|289.72|292.46|289.56|292.62|289.72|292.39|289.49|23
1646584460000|2022-03-06 16:34:20|292.47|289.57|292.59|289.69|292.59|289.69|292.47|289.57|15
1646584470000|2022-03-06 16:34:30|292.61|289.71|292.55|289.65|292.62|289.72|292.55|289.65|16
1646584480000|2022-03-06 16:34:40|292.56|289.66|292.61|289.71|292.62|289.72|292.55|289.65|15
1646584490000|2022-03-06 16:34:50|292.62|289.72|292.57|289.67|292.62|289.72|292.57|289.67|18
1646584500000|2022-03-06 16:35:00|292.58|289.68|292.57|289.67|292.59|289.69|292.57|289.67|14
1646584510000|2022-03-06 16:35:10|292.6|289.7|292.58|289.68|292.6|289.7|292.57|289.67|13
1646584520000|2022-03-06 16:35:20|292.57|289.67|292.44|289.54|292.59|289.69|292.42|289.52|17
1646584530000|2022-03-06 16:35:30|292.42|289.52|292.46|289.56|292.47|289.57|292.42|289.52|12
1646584540000|2022-03-06 16:35:40|292.47|289.57|292.42|289.52|292.47|289.57|292.42|289.52|15
1646584550000|2022-03-06 16:35:50|292.41|289.51|292.53|289.63|292.53|289.63|292.4|289.5|15
1646584560000|2022-03-06 16:36:00|292.56|289.66|292.57|289.67|292.59|289.69|292.51|289.61|10
1646584570000|2022-03-06 16:36:10|292.56|289.66|292.69|289.79|292.71|289.81|292.52|289.62|17
1646584580000|2022-03-06 16:36:20|292.61|289.71|292.53|289.63|292.61|289.71|292.53|289.63|15
1646584590000|2022-03-06 16:36:30|292.54|289.64|292.44|289.54|292.55|289.65|292.43|289.53|15
1646584600000|2022-03-06 16:36:40|292.43|289.53|292.43|289.53|292.44|289.54|292.39|289.49|11
1646584610000|2022-03-06 16:36:50|292.41|289.51|292.4|289.5|292.42|289.52|292.4|289.5|8
1646584620000|2022-03-06 16:37:00|292.41|289.51|292.43|289.53|292.44|289.54|292.41|289.51|6
1646584630000|2022-03-06 16:37:10|292.44|289.54|292.43|289.53|292.44|289.54|292.42|289.52|10
1646584640000|2022-03-06 16:37:20|292.42|289.52|292.39|289.49|292.42|289.52|292.39|289.49|6
1646584650000|2022-03-06 16:37:30|292.4|289.5|292.43|289.53|292.44|289.54|292.4|289.5|8
1646584660000|2022-03-06 16:37:40|292.41|289.51|292.43|289.53|292.43|289.53|292.41|289.51|5
1646584670000|2022-03-06 16:37:50|292.44|289.54|292.42|289.52|292.44|289.54|292.41|289.51|7
1646584680000|2022-03-06 16:38:00|292.43|289.53|292.56|289.66|292.56|289.66|292.42|289.52|7
1646584690000|2022-03-06 16:38:10|292.57|289.67|292.54|289.64|292.57|289.67|292.52|289.62|13
1646584700000|2022-03-06 16:38:20|292.55|289.65|292.55|289.65|292.57|289.67|292.51|289.61|15
1646584710000|2022-03-06 16:38:30|292.52|289.62|292.46|289.56|292.54|289.64|292.45|289.55|11
1646584720000|2022-03-06 16:38:40|292.45|289.55|292.47|289.57|292.5|289.6|292.44|289.54|16
1646584730000|2022-03-06 16:38:50|292.48|289.58|292.48|289.58|292.5|289.6|292.47|289.57|12
1646584740000|2022-03-06 16:39:00|292.51|289.61|292.48|289.58|292.52|289.62|292.46|289.56|11
1646584750000|2022-03-06 16:39:10|292.49|289.59|292.51|289.61|292.52|289.62|292.48|289.58|8
1646584760000|2022-03-06 16:39:20|292.48|289.58|292.49|289.59|292.5|289.6|292.48|289.58|13
1646584770000|2022-03-06 16:39:30|292.48|289.58|292.48|289.58|292.5|289.6|292.45|289.55|10
1646584780000|2022-03-06 16:39:40|292.49|289.59|292.34|289.44|292.49|289.59|292.31|289.41|11
1646584790000|2022-03-06 16:39:50|292.29|289.39|292.31|289.41|292.36|289.46|292.27|289.37|16
1646584800000|2022-03-06 16:40:00|292.29|289.39|292.17|289.27|292.3|289.4|292.16|289.26|19
1646584810000|2022-03-06 16:40:10|292.16|289.26|292.14|289.24|292.17|289.27|292.11|289.21|19
1646584820000|2022-03-06 16:40:20|292.13|289.23|292.19|289.29|292.21|289.31|292.1|289.2|24
1646584830000|2022-03-06 16:40:30|292.17|289.27|292.14|289.24|292.17|289.27|292.09|289.19|19
1646584840000|2022-03-06 16:40:40|292.13|289.23|292.12|289.22|292.14|289.24|292.1|289.2|18
1646584850000|2022-03-06 16:40:50|292.11|289.21|292.05|289.15|292.13|289.23|292.05|289.15|14
1646584860000|2022-03-06 16:41:00|292.04|289.14|292.14|289.24|292.15|289.25|292.04|289.14|12
1646584870000|2022-03-06 16:41:10|292.13|289.23|292.13|289.23|292.16|289.26|292.11|289.21|18
1646584880000|2022-03-06 16:41:20|292.12|289.22|292.12|289.22|292.15|289.25|292.1|289.2|16
1646584890000|2022-03-06 16:41:30|292.11|289.21|292.08|289.18|292.12|289.22|292.07|289.17|14
1646584900000|2022-03-06 16:41:40|292.09|289.19|292.08|289.18|292.11|289.21|292.06|289.16|15
1646584910000|2022-03-06 16:41:50|292.09|289.19|292.1|289.2|292.12|289.22|292.09|289.19|11
1646584920000|2022-03-06 16:42:00|292.12|289.22|292.21|289.31|292.21|289.31|292.09|289.19|16
1646584930000|2022-03-06 16:42:10|292.2|289.3|292.13|289.23|292.2|289.3|292.12|289.22|10
1646584940000|2022-03-06 16:42:20|292.12|289.22|292.12|289.22|292.13|289.23|292.11|289.21|8
1646584950000|2022-03-06 16:42:30|292.14|289.24|292.15|289.25|292.16|289.26|292.1|289.2|17
1646584960000|2022-03-06 16:42:40|292.16|289.26|292.11|289.21|292.17|289.27|292.11|289.21|11
1646584970000|2022-03-06 16:42:50|292.13|289.23|292.14|289.24|292.17|289.27|292.11|289.21|12
1646584980000|2022-03-06 16:43:00|292.12|289.22|292.1|289.2|292.13|289.23|292.08|289.18|11
1646584990000|2022-03-06 16:43:10|292.11|289.21|291.95|289.05|292.11|289.21|291.95|289.05|12
1646585000000|2022-03-06 16:43:20|291.96|289.06|291.96|289.06|291.96|289.06|291.91|289.01|15
1646585010000|2022-03-06 16:43:30|291.98|289.08|291.93|289.03|291.98|289.08|291.92|289.02|12
1646585020000|2022-03-06 16:43:40|291.91|289.01|291.92|289.02|291.94|289.04|291.91|289.01|9
1646585030000|2022-03-06 16:43:50|291.93|289.03|291.91|289.01|291.94|289.04|291.91|289.01|11
1646585040000|2022-03-06 16:44:00|291.92|289.02|291.9|289|291.94|289.04|291.9|289|8
1646585050000|2022-03-06 16:44:10|291.93|289.03|291.91|289.01|291.93|289.03|291.9|289|8
1646585060000|2022-03-06 16:44:20|291.9|289|291.88|288.98|291.9|289|291.86|288.96|14
1646585070000|2022-03-06 16:44:30|291.86|288.96|291.84|288.94|291.87|288.97|291.74|288.84|22
1646585080000|2022-03-06 16:44:40|291.86|288.96|291.95|289.05|291.97|289.07|291.86|288.96|16
1646585090000|2022-03-06 16:44:50|291.96|289.06|292.08|289.18|292.08|289.18|291.94|289.04|13
1646585100000|2022-03-06 16:45:00|292.09|289.19|292.06|289.16|292.09|289.19|292.01|289.11|15
1646585110000|2022-03-06 16:45:10|292.05|289.15|291.94|289.04|292.07|289.17|291.94|289.04|18
1646585120000|2022-03-06 16:45:20|291.93|289.03|291.86|288.96|291.93|289.03|291.86|288.96|13
1646585130000|2022-03-06 16:45:30|291.87|288.97|291.87|288.97|291.87|288.97|291.86|288.96|3
1646585140000|2022-03-06 16:45:40|291.86|288.96|291.92|289.02|291.93|289.03|291.85|288.95|12
1646585150000|2022-03-06 16:45:50|291.94|289.04|291.93|289.03|291.95|289.05|291.92|289.02|10
1646585160000|2022-03-06 16:46:00|291.91|289.01|291.93|289.03|291.94|289.04|291.91|289.01|15
1646585170000|2022-03-06 16:46:10|291.91|289.01|291.96|289.06|292.01|289.11|291.91|289.01|17
1646585180000|2022-03-06 16:46:20|291.98|289.08|291.9|289|291.98|289.08|291.9|289|19
1646585190000|2022-03-06 16:46:30|291.91|289.01|291.94|289.04|291.97|289.07|291.9|289|11
1646585200000|2022-03-06 16:46:40|291.97|289.07|291.94|289.04|291.98|289.08|291.93|289.03|13
1646585210000|2022-03-06 16:46:50|291.95|289.05|291.94|289.04|291.95|289.05|291.92|289.02|12
1646585220000|2022-03-06 16:47:00|291.93|289.03|291.86|288.96|291.94|289.04|291.86|288.96|11
1646585230000|2022-03-06 16:47:10|291.87|288.97|291.86|288.96|291.89|288.99|291.86|288.96|8
1646585240000|2022-03-06 16:47:20|291.87|288.97|291.87|288.97|291.9|289|291.86|288.96|9
1646585250000|2022-03-06 16:47:30|291.89|288.99|291.86|288.96|291.91|289.01|291.86|288.96|11
1646585260000|2022-03-06 16:47:40|291.87|288.97|291.89|288.99|291.9|289|291.87|288.97|11
1646585270000|2022-03-06 16:47:50|291.88|288.98|291.88|288.98|291.9|289|291.87|288.97|12
1646585280000|2022-03-06 16:48:00|291.87|288.97|291.9|289|291.9|289|291.87|288.97|13
1646585290000|2022-03-06 16:48:10|291.89|288.99|291.9|289|291.92|289.02|291.88|288.98|7
1646585300000|2022-03-06 16:48:20|291.91|289.01|291.9|289|291.92|289.02|291.89|288.99|14
1646585310000|2022-03-06 16:48:30|291.89|288.99|291.9|289|291.92|289.02|291.89|288.99|14
1646585320000|2022-03-06 16:48:40|291.89|288.99|291.84|288.94|291.89|288.99|291.82|288.92|10
1646585330000|2022-03-06 16:48:50|291.79|288.89|291.85|288.95|291.85|288.95|291.79|288.89|15
1646585340000|2022-03-06 16:49:00|291.84|288.94|292|289.1|292|289.1|291.82|288.92|19
1646585350000|2022-03-06 16:49:10|291.99|289.09|292.03|289.13|292.03|289.13|291.98|289.08|15
1646585360000|2022-03-06 16:49:20|292.02|289.12|291.98|289.08|292.07|289.17|291.97|289.07|21
1646585370000|2022-03-06 16:49:30|291.97|289.07|292|289.1|292|289.1|291.97|289.07|10
1646585380000|2022-03-06 16:49:40|291.99|289.09|292.02|289.12|292.04|289.14|291.99|289.09|15
1646585390000|2022-03-06 16:49:50|292.04|289.14|292.07|289.17|292.08|289.18|292.02|289.12|13
1646585400000|2022-03-06 16:50:00|292.06|289.16|292.09|289.19|292.1|289.2|292.02|289.12|14
1646585410000|2022-03-06 16:50:10|292.07|289.17|292.1|289.2|292.11|289.21|292.07|289.17|10
1646585420000|2022-03-06 16:50:20|292.08|289.18|291.97|289.07|292.08|289.18|291.92|289.02|13
1646585430000|2022-03-06 16:50:30|291.96|289.06|291.97|289.07|291.99|289.09|291.96|289.06|10
1646585440000|2022-03-06 16:50:40|291.98|289.08|291.98|289.08|292.01|289.11|291.96|289.06|13
1646585450000|2022-03-06 16:50:50|291.97|289.07|291.99|289.09|292|289.1|291.96|289.06|12
1646585460000|2022-03-06 16:51:00|291.97|289.07|291.98|289.08|291.99|289.09|291.97|289.07|14
1646585470000|2022-03-06 16:51:10|291.96|289.06|291.95|289.05|291.98|289.08|291.91|289.01|10
1646585480000|2022-03-06 16:51:20|291.93|289.03|291.9|289|291.96|289.06|291.9|289|20
1646585490000|2022-03-06 16:51:30|291.89|288.99|291.87|288.97|291.93|289.03|291.84|288.94|12
1646585500000|2022-03-06 16:51:40|291.86|288.96|291.84|288.94|291.86|288.96|291.83|288.93|10
1646585510000|2022-03-06 16:51:50|291.83|288.93|291.89|288.99|291.9|289|291.83|288.93|12
1646585520000|2022-03-06 16:52:00|291.87|288.97|291.92|289.02|291.92|289.02|291.85|288.95|14
1646585530000|2022-03-06 16:52:10|291.95|289.05|292.04|289.14|292.08|289.18|291.95|289.05|21
1646585540000|2022-03-06 16:52:20|292.03|289.13|292.06|289.16|292.11|289.21|292.02|289.12|14
1646585550000|2022-03-06 16:52:30|292.07|289.17|292.09|289.19|292.09|289.19|292.05|289.15|10
1646585560000|2022-03-06 16:52:40|292.1|289.2|292.1|289.2|292.11|289.21|292.05|289.15|10
1646585570000|2022-03-06 16:52:50|292.06|289.16|292.1|289.2|292.12|289.22|292.06|289.16|8
1646585580000|2022-03-06 16:53:00|292.11|289.21|292.26|289.36|292.26|289.36|292.09|289.19|15
1646585590000|2022-03-06 16:53:10|292.25|289.35|292.2|289.3|292.32|289.42|292.2|289.3|14
1646585600000|2022-03-06 16:53:20|292.23|289.33|292.29|289.39|292.3|289.4|292.22|289.32|10
1646585610000|2022-03-06 16:53:30|292.26|289.36|292.35|289.45|292.36|289.46|292.26|289.36|13
1646585620000|2022-03-06 16:53:40|292.32|289.42|292.31|289.41|292.34|289.44|292.24|289.34|11
1646585630000|2022-03-06 16:53:50|292.3|289.4|292.33|289.43|292.34|289.44|292.27|289.37|17
1646585640000|2022-03-06 16:54:00|292.32|289.42|292.34|289.44|292.35|289.45|292.31|289.41|13
1646585650000|2022-03-06 16:54:10|292.32|289.42|292.35|289.45|292.36|289.46|292.32|289.42|8
1646585660000|2022-03-06 16:54:20|292.33|289.43|292.26|289.36|292.34|289.44|292.24|289.34|18
1646585670000|2022-03-06 16:54:30|292.27|289.37|292.32|289.42|292.34|289.44|292.26|289.36|11
1646585680000|2022-03-06 16:54:40|292.33|289.43|292.32|289.42|292.33|289.43|292.29|289.39|12
1646585690000|2022-03-06 16:54:50|292.31|289.41|292.29|289.39|292.33|289.43|292.29|289.39|11
1646585700000|2022-03-06 16:55:00|292.26|289.36|292.28|289.38|292.3|289.4|292.25|289.35|13
1646585710000|2022-03-06 16:55:10|292.27|289.37|292.28|289.38|292.3|289.4|292.26|289.36|11
1646585720000|2022-03-06 16:55:20|292.3|289.4|292.27|289.37|292.3|289.4|292.26|289.36|13
1646585730000|2022-03-06 16:55:30|292.28|289.38|292.34|289.44|292.34|289.44|292.25|289.35|15
1646585740000|2022-03-06 16:55:40|292.32|289.42|292.34|289.44|292.35|289.45|292.31|289.41|12
1646585750000|2022-03-06 16:55:50|292.33|289.43|292.34|289.44|292.36|289.46|292.32|289.42|13
1646585760000|2022-03-06 16:56:00|292.33|289.43|292.42|289.52|292.42|289.52|292.33|289.43|12
1646585770000|2022-03-06 16:56:10|292.43|289.53|292.45|289.55|292.45|289.55|292.4|289.5|14
1646585780000|2022-03-06 16:56:20|292.44|289.54|292.45|289.55|292.5|289.6|292.44|289.54|15
1646585790000|2022-03-06 16:56:30|292.47|289.57|292.5|289.6|292.52|289.62|292.47|289.57|16
1646585800000|2022-03-06 16:56:40|292.51|289.61|292.61|289.71|292.62|289.72|292.48|289.58|15
1646585810000|2022-03-06 16:56:50|292.6|289.7|292.61|289.71|292.65|289.75|292.59|289.69|12
1646585820000|2022-03-06 16:57:00|292.62|289.72|292.67|289.77|292.68|289.78|292.61|289.71|19
1646585830000|2022-03-06 16:57:10|292.64|289.74|292.6|289.7|292.67|289.77|292.6|289.7|11
1646585840000|2022-03-06 16:57:20|292.63|289.73|292.68|289.78|292.71|289.81|292.59|289.69|17
1646585850000|2022-03-06 16:57:30|292.67|289.77|292.67|289.77|292.68|289.78|292.65|289.75|10
1646585860000|2022-03-06 16:57:40|292.69|289.79|292.74|289.84|292.74|289.84|292.65|289.75|16
1646585870000|2022-03-06 16:57:50|292.75|289.85|292.75|289.85|292.77|289.87|292.73|289.83|14
1646585880000|2022-03-06 16:58:00|292.76|289.86|292.76|289.86|292.76|289.86|292.73|289.83|12
1646585890000|2022-03-06 16:58:10|292.75|289.85|292.76|289.86|292.76|289.86|292.72|289.82|13
1646585900000|2022-03-06 16:58:20|292.72|289.82|292.6|289.7|292.73|289.83|292.59|289.69|19
1646585910000|2022-03-06 16:58:30|292.59|289.69|292.64|289.74|292.64|289.74|292.58|289.68|14
1646585920000|2022-03-06 16:58:40|292.63|289.73|292.69|289.79|292.71|289.81|292.63|289.73|13
1646585930000|2022-03-06 16:58:50|292.7|289.8|292.74|289.84|292.74|289.84|292.67|289.77|16
1646585940000|2022-03-06 16:59:00|292.73|289.83|292.71|289.81|292.79|289.89|292.7|289.8|19
1646585950000|2022-03-06 16:59:10|292.7|289.8|292.59|289.69|292.7|289.8|292.58|289.68|14
1646585960000|2022-03-06 16:59:20|292.58|289.68|292.4|289.5|292.59|289.69|292.34|289.44|22
1646585970000|2022-03-06 16:59:30|292.39|289.49|292.44|289.54|292.46|289.56|292.39|289.49|13
1646585980000|2022-03-06 16:59:40|292.42|289.52|292.52|289.62|292.54|289.64|292.41|289.51|12
1646585990000|2022-03-06 16:59:50|292.56|289.66|292.58|289.68|292.61|289.71|292.54|289.64|15
1646586000000|2022-03-06 17:00:00|292.59|289.69|292.8|289.9|292.8|289.9|292.59|289.69|13
1646586010000|2022-03-06 17:00:10|292.81|289.91|292.87|289.97|292.87|289.97|292.81|289.91|11
1646586020000|2022-03-06 17:00:20|292.86|289.96|292.88|289.98|292.88|289.98|292.86|289.96|3
1646586030000|2022-03-06 17:00:30|292.94|290.04|293.01|290.11|293.01|290.11|292.94|290.04|9
1646586040000|2022-03-06 17:00:40|293.02|290.12|293|290.1|293.02|290.12|292.98|290.08|10
1646586050000|2022-03-06 17:00:50|292.99|290.09|292.99|290.09|293|290.1|292.99|290.09|7
1646586060000|2022-03-06 17:01:00|293|290.1|293.06|290.16|293.08|290.18|292.98|290.08|19
1646586070000|2022-03-06 17:01:10|293.07|290.17|293.06|290.16|293.07|290.17|293.06|290.16|6
1646586080000|2022-03-06 17:01:20|293.07|290.17|293.07|290.17|293.07|290.17|293.06|290.16|17
1646586090000|2022-03-06 17:01:30|293.06|290.16|293.05|290.15|293.07|290.17|293.05|290.15|11
1646586100000|2022-03-06 17:01:40|293.04|290.14|293.02|290.12|293.04|290.14|293.02|290.12|3
1646586110000|2022-03-06 17:01:50|293.01|290.11|293.03|290.13|293.05|290.15|293.01|290.11|5
1646586120000|2022-03-06 17:02:00|292.98|290.08|292.84|289.94|292.98|290.08|292.84|289.94|9
1646586130000|2022-03-06 17:02:10|292.86|289.96|292.77|289.87|292.86|289.96|292.77|289.87|16
1646586140000|2022-03-06 17:02:20|292.78|289.88|292.58|289.68|292.78|289.88|292.58|289.68|18
1646586150000|2022-03-06 17:02:30|292.57|289.67|292.65|289.75|292.65|289.75|292.57|289.67|6
1646586160000|2022-03-06 17:02:40|292.64|289.74|292.56|289.66|292.64|289.74|292.56|289.66|12
1646586180000|2022-03-06 17:03:00|292.55|289.65|292.54|289.64|292.55|289.65|292.53|289.63|6
1646586190000|2022-03-06 17:03:10|292.55|289.65|292.59|289.69|292.6|289.7|292.55|289.65|5
1646586200000|2022-03-06 17:03:20|292.6|289.7|292.61|289.71|292.61|289.71|292.59|289.69|4
1646586210000|2022-03-06 17:03:30|292.62|289.72|292.58|289.68|292.62|289.72|292.57|289.67|9
1646586220000|2022-03-06 17:03:40|292.57|289.67|292.58|289.68|292.58|289.68|292.57|289.67|2
1646586230000|2022-03-06 17:03:50|292.61|289.71|292.61|289.71|292.63|289.73|292.61|289.71|4
1646586240000|2022-03-06 17:04:00|292.6|289.7|292.49|289.59|292.62|289.72|292.49|289.59|14
1646586250000|2022-03-06 17:04:10|292.5|289.6|292.3|289.4|292.5|289.6|292.3|289.4|18
1646586260000|2022-03-06 17:04:20|292.31|289.41|292.3|289.4|292.32|289.42|292.29|289.39|6
1646586270000|2022-03-06 17:04:30|292.34|289.44|291.97|289.07|292.34|289.44|291.93|289.03|20
1646586280000|2022-03-06 17:04:40|291.96|289.06|291.95|289.05|291.98|289.08|291.94|289.04|15
1646586290000|2022-03-06 17:04:50|291.96|289.06|291.94|289.04|291.97|289.07|291.94|289.04|14
1646586300000|2022-03-06 17:05:00|291.95|289.05|291.85|288.95|291.95|289.05|291.85|288.95|14
1646586310000|2022-03-06 17:05:10|291.87|288.97|291.83|288.93|291.87|288.97|291.83|288.93|9
1646586320000|2022-03-06 17:05:20|291.82|288.92|291.58|288.68|291.82|288.92|291.58|288.68|14
1646586330000|2022-03-06 17:05:30|291.57|288.67|291.5|288.6|291.63|288.73|291.5|288.6|16
1646586340000|2022-03-06 17:05:40|291.51|288.61|291.38|288.48|291.51|288.61|291.37|288.47|18
1646586350000|2022-03-06 17:05:50|291.36|288.46|291.34|288.44|291.36|288.46|291.33|288.43|11
1646586360000|2022-03-06 17:06:00|291.36|288.46|291.25|288.35|291.36|288.46|291.25|288.35|7
1646586370000|2022-03-06 17:06:10|291.26|288.36|291.17|288.27|291.31|288.41|291.16|288.26|15
1646586380000|2022-03-06 17:06:20|291.18|288.28|291|288.1|291.18|288.28|290.93|288.03|18
1646586390000|2022-03-06 17:06:30|290.99|288.09|291.1|288.2|291.1|288.2|290.98|288.08|19
1646586400000|2022-03-06 17:06:40|291.11|288.21|291.1|288.2|291.18|288.28|291.09|288.19|16
1646586410000|2022-03-06 17:06:50|291.11|288.21|290.92|288.02|291.11|288.21|290.92|288.02|14
1646586420000|2022-03-06 17:07:00|290.93|288.03|291.19|288.29|291.19|288.29|290.93|288.03|17
1646586430000|2022-03-06 17:07:10|291.18|288.28|291.37|288.47|291.41|288.51|291.18|288.28|21
1646586440000|2022-03-06 17:07:20|291.33|288.43|291.39|288.49|291.39|288.49|291.28|288.38|13
1646586450000|2022-03-06 17:07:30|291.37|288.47|291.14|288.24|291.37|288.47|291.14|288.24|17
1646586460000|2022-03-06 17:07:40|291.16|288.26|291.36|288.46|291.36|288.46|291.16|288.26|14
1646586470000|2022-03-06 17:07:50|291.35|288.45|291.41|288.51|291.41|288.51|291.33|288.43|10
1646586480000|2022-03-06 17:08:00|291.42|288.52|291.41|288.51|291.42|288.52|291.39|288.49|12
1646586490000|2022-03-06 17:08:10|291.43|288.53|291.52|288.62|291.52|288.62|291.43|288.53|9
1646586500000|2022-03-06 17:08:20|291.54|288.64|291.59|288.69|291.59|288.69|291.52|288.62|19
1646586510000|2022-03-06 17:08:30|291.65|288.75|291.65|288.75|291.75|288.85|291.65|288.75|14
1646586520000|2022-03-06 17:08:40|291.62|288.72|291.64|288.74|291.67|288.77|291.6|288.7|12
1646586530000|2022-03-06 17:08:50|291.66|288.76|291.65|288.75|291.7|288.8|291.65|288.75|13
1646586540000|2022-03-06 17:09:00|291.66|288.76|291.81|288.91|291.81|288.91|291.65|288.75|15
1646586550000|2022-03-06 17:09:10|291.8|288.9|291.7|288.8|291.81|288.91|291.7|288.8|13
1646586560000|2022-03-06 17:09:20|291.71|288.81|291.62|288.72|291.71|288.81|291.62|288.72|13
1646586570000|2022-03-06 17:09:30|291.64|288.74|291.85|288.95|291.85|288.95|291.64|288.74|16
1646586580000|2022-03-06 17:09:40|291.84|288.94|291.62|288.72|291.85|288.95|291.61|288.71|18
1646586590000|2022-03-06 17:09:50|291.61|288.71|291.6|288.7|291.62|288.72|291.6|288.7|6
1646586600000|2022-03-06 17:10:00|291.59|288.69|291.61|288.71|291.64|288.74|291.58|288.68|15
1646586610000|2022-03-06 17:10:10|291.59|288.69|291.58|288.68|291.59|288.69|291.57|288.67|7
1646586620000|2022-03-06 17:10:20|291.59|288.69|291.66|288.76|291.66|288.76|291.58|288.68|12
1646586630000|2022-03-06 17:10:30|291.67|288.77|291.7|288.8|291.7|288.8|291.67|288.77|14
1646586640000|2022-03-06 17:10:40|291.69|288.79|291.66|288.76|291.69|288.79|291.66|288.76|9
1646586650000|2022-03-06 17:10:50|291.67|288.77|291.67|288.77|291.67|288.77|291.66|288.76|9
1646586660000|2022-03-06 17:11:00|291.68|288.78|291.77|288.87|291.77|288.87|291.68|288.78|11
1646586670000|2022-03-06 17:11:10|291.76|288.86|291.72|288.82|291.77|288.87|291.72|288.82|10
1646586680000|2022-03-06 17:11:20|291.73|288.83|291.71|288.81|291.73|288.83|291.7|288.8|10
1646586690000|2022-03-06 17:11:30|291.72|288.82|291.73|288.83|291.73|288.83|291.71|288.81|5
1646586700000|2022-03-06 17:11:40|291.74|288.84|291.62|288.72|291.74|288.84|291.62|288.72|10
1646586710000|2022-03-06 17:11:50|291.63|288.73|291.66|288.76|291.66|288.76|291.62|288.72|9
1646586720000|2022-03-06 17:12:00|291.65|288.75|291.66|288.76|291.68|288.78|291.64|288.74|8
1646586730000|2022-03-06 17:12:10|291.62|288.72|291.6|288.7|291.62|288.72|291.57|288.67|8
1646586740000|2022-03-06 17:12:20|291.59|288.69|291.54|288.64|291.61|288.71|291.53|288.63|13
1646586750000|2022-03-06 17:12:30|291.53|288.63|291.56|288.66|291.57|288.67|291.53|288.63|6
1646586760000|2022-03-06 17:12:40|291.55|288.65|291.56|288.66|291.57|288.67|291.55|288.65|3
1646586770000|2022-03-06 17:12:50|291.55|288.65|291.43|288.53|291.55|288.65|291.43|288.53|15
1646586780000|2022-03-06 17:13:00|291.42|288.52|291.36|288.46|291.42|288.52|291.31|288.41|11
1646586790000|2022-03-06 17:13:10|291.35|288.45|291.33|288.43|291.38|288.48|291.32|288.42|13
1646586800000|2022-03-06 17:13:20|291.32|288.42|291.33|288.43|291.34|288.44|291.32|288.42|3
1646586810000|2022-03-06 17:13:30|291.32|288.42|291.32|288.42|291.32|288.42|291.32|288.42|1
1646586820000|2022-03-06 17:13:40|291.31|288.41|291.33|288.43|291.34|288.44|291.31|288.41|14
1646586830000|2022-03-06 17:13:50|291.32|288.42|291.34|288.44|291.36|288.46|291.32|288.42|7
1646586840000|2022-03-06 17:14:00|291.37|288.47|291.4|288.5|291.4|288.5|291.37|288.47|4
1646586850000|2022-03-06 17:14:10|291.39|288.49|291.38|288.48|291.4|288.5|291.38|288.48|7
1646586860000|2022-03-06 17:14:20|291.37|288.47|291.41|288.51|291.41|288.51|291.37|288.47|11
1646586870000|2022-03-06 17:14:30|291.4|288.5|291.37|288.47|291.43|288.53|291.37|288.47|14
1646586880000|2022-03-06 17:14:40|291.36|288.46|291.39|288.49|291.4|288.5|291.35|288.45|9
1646586890000|2022-03-06 17:14:50|291.38|288.48|291.38|288.48|291.4|288.5|291.38|288.48|4
1646586900000|2022-03-06 17:15:00|291.37|288.47|291.4|288.5|291.41|288.51|291.36|288.46|12
1646586910000|2022-03-06 17:15:10|291.41|288.51|291.42|288.52|291.43|288.53|291.4|288.5|11
1646586920000|2022-03-06 17:15:20|291.43|288.53|291.39|288.49|291.43|288.53|291.36|288.46|14
1646586930000|2022-03-06 17:15:30|291.4|288.5|291.5|288.6|291.5|288.6|291.4|288.5|9
1646586940000|2022-03-06 17:15:40|291.49|288.59|291.69|288.79|291.72|288.82|291.49|288.59|17
1646586950000|2022-03-06 17:15:50|291.71|288.81|291.84|288.94|291.84|288.94|291.71|288.81|13
1646586960000|2022-03-06 17:16:00|291.86|288.96|291.85|288.95|291.89|288.99|291.84|288.94|8
1646586970000|2022-03-06 17:16:10|291.86|288.96|291.72|288.82|291.86|288.96|291.72|288.82|13
1646586980000|2022-03-06 17:16:20|291.73|288.83|291.7|288.8|291.75|288.85|291.66|288.76|14
1646586990000|2022-03-06 17:16:30|291.68|288.78|291.75|288.85|291.75|288.85|291.67|288.77|11
1646587000000|2022-03-06 17:16:40|291.76|288.86|291.71|288.81|291.76|288.86|291.66|288.76|16
1646587010000|2022-03-06 17:16:50|291.7|288.8|291.71|288.81|291.73|288.83|291.67|288.77|10
1646587020000|2022-03-06 17:17:00|291.7|288.8|291.7|288.8|291.7|288.8|291.67|288.77|5
1646587030000|2022-03-06 17:17:10|291.69|288.79|291.68|288.78|291.69|288.79|291.67|288.77|4
1646587040000|2022-03-06 17:17:20|291.67|288.77|291.66|288.76|291.67|288.77|291.66|288.76|2
1646587050000|2022-03-06 17:17:30|291.68|288.78|291.47|288.57|291.69|288.79|291.47|288.57|14
1646587060000|2022-03-06 17:17:40|291.48|288.58|291.54|288.64|291.54|288.64|291.46|288.56|20
1646587070000|2022-03-06 17:17:50|291.5|288.6|291.45|288.55|291.54|288.64|291.45|288.55|18
1646587080000|2022-03-06 17:18:00|291.46|288.56|291.46|288.56|291.54|288.64|291.42|288.52|18
1646587090000|2022-03-06 17:18:10|291.44|288.54|291.33|288.43|291.44|288.54|291.33|288.43|14
1646587100000|2022-03-06 17:18:20|291.32|288.42|291.32|288.42|291.33|288.43|291.32|288.42|7
1646587110000|2022-03-06 17:18:30|291.33|288.43|291.34|288.44|291.34|288.44|291.32|288.42|4
1646587120000|2022-03-06 17:18:40|291.33|288.43|291.42|288.52|291.42|288.52|291.33|288.43|6
1646587130000|2022-03-06 17:18:50|291.43|288.53|291.46|288.56|291.46|288.56|291.43|288.53|4
1646587140000|2022-03-06 17:19:00|291.47|288.57|291.5|288.6|291.56|288.66|291.46|288.56|12
1646587150000|2022-03-06 17:19:10|291.49|288.59|291.5|288.6|291.52|288.62|291.48|288.58|7
1646587170000|2022-03-06 17:19:30|291.51|288.61|291.51|288.61|291.51|288.61|291.5|288.6|3
1646587180000|2022-03-06 17:19:40|291.5|288.6|291.51|288.61|291.52|288.62|291.49|288.59|6
1646587190000|2022-03-06 17:19:50|291.49|288.59|291.47|288.57|291.53|288.63|291.47|288.57|13
1646587200000|2022-03-06 17:20:00|291.46|288.56|291.36|288.46|291.46|288.56|291.36|288.46|15
1646587210000|2022-03-06 17:20:10|291.37|288.47|291.37|288.47|291.42|288.52|291.36|288.46|7
1646587220000|2022-03-06 17:20:20|291.36|288.46|291.41|288.51|291.43|288.53|291.35|288.45|16
1646587230000|2022-03-06 17:20:30|291.4|288.5|291.5|288.6|291.5|288.6|291.4|288.5|14
1646587240000|2022-03-06 17:20:40|291.48|288.58|291.42|288.52|291.52|288.62|291.4|288.5|16
1646587250000|2022-03-06 17:20:50|291.45|288.55|291.46|288.56|291.48|288.58|291.42|288.52|15
1646587260000|2022-03-06 17:21:00|291.45|288.55|291.48|288.58|291.49|288.59|291.45|288.55|10
1646587270000|2022-03-06 17:21:10|291.5|288.6|291.39|288.49|291.5|288.6|291.39|288.49|14
1646587280000|2022-03-06 17:21:20|291.38|288.48|291.39|288.49|291.43|288.53|291.37|288.47|15
1646587290000|2022-03-06 17:21:30|291.38|288.48|291.38|288.48|291.41|288.51|291.38|288.48|10
1646587300000|2022-03-06 17:21:40|291.35|288.45|291.33|288.43|291.35|288.45|291.33|288.43|7
1646587310000|2022-03-06 17:21:50|291.36|288.46|291.46|288.56|291.46|288.56|291.34|288.44|12
1646587320000|2022-03-06 17:22:00|291.44|288.54|291.46|288.56|291.46|288.56|291.39|288.49|17
1646587330000|2022-03-06 17:22:10|291.49|288.59|291.47|288.57|291.49|288.59|291.46|288.56|10
1646587340000|2022-03-06 17:22:20|291.49|288.59|291.53|288.63|291.57|288.67|291.49|288.59|17
1646587350000|2022-03-06 17:22:30|291.54|288.64|291.56|288.66|291.56|288.66|291.51|288.61|13
1646587360000|2022-03-06 17:22:40|291.57|288.67|291.58|288.68|291.58|288.68|291.55|288.65|12
1646587370000|2022-03-06 17:22:50|291.57|288.67|291.64|288.74|291.64|288.74|291.57|288.67|8
1646587380000|2022-03-06 17:23:00|291.66|288.76|291.82|288.92|291.84|288.94|291.66|288.76|23
1646587390000|2022-03-06 17:23:10|291.81|288.91|291.82|288.92|291.85|288.95|291.8|288.9|16
1646587400000|2022-03-06 17:23:20|291.81|288.91|291.79|288.89|291.81|288.91|291.78|288.88|8
1646587410000|2022-03-06 17:23:30|291.8|288.9|291.76|288.86|291.81|288.91|291.76|288.86|14
1646587420000|2022-03-06 17:23:40|291.78|288.88|291.73|288.83|291.79|288.89|291.73|288.83|10
1646587430000|2022-03-06 17:23:50|291.74|288.84|291.72|288.82|291.76|288.86|291.71|288.81|15
1646587440000|2022-03-06 17:24:00|291.71|288.81|291.65|288.75|291.73|288.83|291.65|288.75|8
1646587450000|2022-03-06 17:24:10|291.64|288.74|291.6|288.7|291.66|288.76|291.6|288.7|14
1646587460000|2022-03-06 17:24:20|291.59|288.69|291.54|288.64|291.62|288.72|291.54|288.64|13
1646587470000|2022-03-06 17:24:30|291.55|288.65|291.62|288.72|291.64|288.74|291.54|288.64|16
1646587480000|2022-03-06 17:24:40|291.6|288.7|291.62|288.72|291.63|288.73|291.6|288.7|11
1646587490000|2022-03-06 17:24:50|291.61|288.71|291.63|288.73|291.67|288.77|291.6|288.7|14
1646587500000|2022-03-06 17:25:00|291.61|288.71|291.65|288.75|291.65|288.75|291.61|288.71|15
1646587510000|2022-03-06 17:25:10|291.67|288.77|291.65|288.75|291.67|288.77|291.64|288.74|11
1646587520000|2022-03-06 17:25:20|291.64|288.74|291.65|288.75|291.67|288.77|291.6|288.7|16
1646587530000|2022-03-06 17:25:30|291.64|288.74|291.59|288.69|291.64|288.74|291.59|288.69|13
1646587540000|2022-03-06 17:25:40|291.6|288.7|291.65|288.75|291.67|288.77|291.59|288.69|14
1646587550000|2022-03-06 17:25:50|291.66|288.76|291.82|288.92|291.83|288.93|291.65|288.75|12
1646587560000|2022-03-06 17:26:00|291.83|288.93|291.8|288.9|291.86|288.96|291.77|288.87|20
1646587570000|2022-03-06 17:26:10|291.81|288.91|291.78|288.88|291.82|288.92|291.77|288.87|19
1646587580000|2022-03-06 17:26:20|291.74|288.84|291.71|288.81|291.75|288.85|291.69|288.79|12
1646587590000|2022-03-06 17:26:30|291.72|288.82|291.71|288.81|291.73|288.83|291.7|288.8|13
1646587600000|2022-03-06 17:26:40|291.7|288.8|291.7|288.8|291.74|288.84|291.7|288.8|18
1646587610000|2022-03-06 17:26:50|291.67|288.77|291.69|288.79|291.69|288.79|291.64|288.74|9
1646587620000|2022-03-06 17:27:00|291.67|288.77|291.65|288.75|291.71|288.81|291.6|288.7|15
1646587630000|2022-03-06 17:27:10|291.63|288.73|291.56|288.66|291.63|288.73|291.55|288.65|16
1646587640000|2022-03-06 17:27:20|291.62|288.72|291.51|288.61|291.62|288.72|291.5|288.6|11
1646587650000|2022-03-06 17:27:30|291.5|288.6|291.35|288.45|291.52|288.62|291.35|288.45|16
1646587660000|2022-03-06 17:27:40|291.31|288.41|291.23|288.33|291.31|288.41|291.21|288.31|24
1646587670000|2022-03-06 17:27:50|291.22|288.32|291.22|288.32|291.23|288.33|291.21|288.31|17
1646587680000|2022-03-06 17:28:00|291.24|288.34|291.21|288.31|291.24|288.34|291.21|288.31|12
1646587690000|2022-03-06 17:28:10|291.22|288.32|291.2|288.3|291.22|288.32|291.2|288.3|11
1646587700000|2022-03-06 17:28:20|291.22|288.32|291.32|288.42|291.32|288.42|291.21|288.31|13
1646587710000|2022-03-06 17:28:30|291.31|288.41|291.32|288.42|291.34|288.44|291.3|288.4|13
1646587720000|2022-03-06 17:28:40|291.34|288.44|291.32|288.42|291.34|288.44|291.32|288.42|10
1646587730000|2022-03-06 17:28:50|291.33|288.43|291.37|288.47|291.38|288.48|291.31|288.41|11
1646587740000|2022-03-06 17:29:00|291.38|288.48|291.4|288.5|291.4|288.5|291.37|288.47|8
1646587750000|2022-03-06 17:29:10|291.39|288.49|291.39|288.49|291.41|288.51|291.37|288.47|11
1646587760000|2022-03-06 17:29:20|291.4|288.5|291.52|288.62|291.53|288.63|291.37|288.47|17
1646587770000|2022-03-06 17:29:30|291.53|288.63|291.52|288.62|291.53|288.63|291.52|288.62|6
1646587780000|2022-03-06 17:29:40|291.53|288.63|291.65|288.75|291.66|288.76|291.52|288.62|18
1646587790000|2022-03-06 17:29:50|291.64|288.74|291.62|288.72|291.69|288.79|291.62|288.72|16
1646587800000|2022-03-06 17:30:00|291.61|288.71|291.68|288.78|291.68|288.78|291.6|288.7|16
1646587810000|2022-03-06 17:30:10|291.66|288.76|291.65|288.75|291.68|288.78|291.63|288.73|16
1646587820000|2022-03-06 17:30:20|291.67|288.77|291.52|288.62|291.67|288.77|291.52|288.62|13
1646587830000|2022-03-06 17:30:30|291.55|288.65|291.55|288.65|291.55|288.65|291.51|288.61|9
1646587840000|2022-03-06 17:30:40|291.56|288.66|291.39|288.49|291.56|288.66|291.39|288.49|12
1646587850000|2022-03-06 17:30:50|291.38|288.48|291.37|288.47|291.44|288.54|291.35|288.45|13
1646587860000|2022-03-06 17:31:00|291.38|288.48|291.39|288.49|291.39|288.49|291.36|288.46|12
1646587870000|2022-03-06 17:31:10|291.4|288.5|291.46|288.56|291.51|288.61|291.38|288.48|18
1646587880000|2022-03-06 17:31:20|291.47|288.57|291.43|288.53|291.47|288.57|291.42|288.52|11
1646587890000|2022-03-06 17:31:30|291.42|288.52|291.43|288.53|291.44|288.54|291.41|288.51|12
1646587900000|2022-03-06 17:31:40|291.44|288.54|291.47|288.57|291.47|288.57|291.43|288.53|8
1646587910000|2022-03-06 17:31:50|291.49|288.59|291.42|288.52|291.49|288.59|291.41|288.51|14
1646587920000|2022-03-06 17:32:00|291.4|288.5|291.38|288.48|291.42|288.52|291.38|288.48|12
1646587930000|2022-03-06 17:32:10|291.41|288.51|291.41|288.51|291.42|288.52|291.4|288.5|11
1646587940000|2022-03-06 17:32:20|291.42|288.52|291.34|288.44|291.42|288.52|291.33|288.43|14
1646587950000|2022-03-06 17:32:30|291.36|288.46|291.29|288.39|291.36|288.46|291.28|288.38|11
1646587960000|2022-03-06 17:32:40|291.3|288.4|291.28|288.38|291.3|288.4|291.27|288.37|9
1646587970000|2022-03-06 17:32:50|291.27|288.37|291.16|288.26|291.28|288.38|291.16|288.26|14
1646587980000|2022-03-06 17:33:00|291.12|288.22|290.99|288.09|291.15|288.25|290.99|288.09|16
1646587990000|2022-03-06 17:33:10|291|288.1|291.06|288.16|291.06|288.16|290.99|288.09|13
1646588000000|2022-03-06 17:33:20|291.04|288.14|291.11|288.21|291.12|288.22|291.04|288.14|19
1646588010000|2022-03-06 17:33:30|291.12|288.22|291.13|288.23|291.14|288.24|291.11|288.21|11
1646588020000|2022-03-06 17:33:40|291.12|288.22|291.13|288.23|291.13|288.23|291.12|288.22|10
1646588030000|2022-03-06 17:33:50|291.14|288.24|291.08|288.18|291.14|288.24|291.08|288.18|11
1646588040000|2022-03-06 17:34:00|291.07|288.17|291.05|288.15|291.09|288.19|291.05|288.15|12
1646588050000|2022-03-06 17:34:10|291.06|288.16|291.09|288.19|291.09|288.19|291.05|288.15|12
1646588060000|2022-03-06 17:34:20|291.1|288.2|291.14|288.24|291.15|288.25|291.09|288.19|12
1646588070000|2022-03-06 17:34:30|291.13|288.23|291.15|288.25|291.15|288.25|291.13|288.23|5
1646588080000|2022-03-06 17:34:40|291.16|288.26|291.33|288.43|291.35|288.45|291.16|288.26|11
1646588090000|2022-03-06 17:34:50|291.32|288.42|291.31|288.41|291.35|288.45|291.31|288.41|15
1646588100000|2022-03-06 17:35:00|291.32|288.42|291.33|288.43|291.34|288.44|291.31|288.41|10
1646588110000|2022-03-06 17:35:10|291.34|288.44|291.34|288.44|291.34|288.44|291.32|288.42|5
1646588120000|2022-03-06 17:35:20|291.33|288.43|291.36|288.46|291.36|288.46|291.33|288.43|7
1646588130000|2022-03-06 17:35:30|291.37|288.47|291.4|288.5|291.4|288.5|291.37|288.47|10
1646588140000|2022-03-06 17:35:40|291.39|288.49|291.4|288.5|291.4|288.5|291.37|288.47|4
1646588150000|2022-03-06 17:35:50|291.41|288.51|291.45|288.55|291.46|288.56|291.41|288.51|5
1646588160000|2022-03-06 17:36:00|291.41|288.51|291.42|288.52|291.43|288.53|291.41|288.51|10
1646588170000|2022-03-06 17:36:10|291.39|288.49|291.41|288.51|291.45|288.55|291.39|288.49|14
1646588180000|2022-03-06 17:36:20|291.4|288.5|291.38|288.48|291.44|288.54|291.38|288.48|12
1646588190000|2022-03-06 17:36:30|291.36|288.46|291.28|288.38|291.36|288.46|291.27|288.37|11
1646588200000|2022-03-06 17:36:40|291.29|288.39|291.36|288.46|291.37|288.47|291.29|288.39|10
1646588210000|2022-03-06 17:36:50|291.38|288.48|291.42|288.52|291.49|288.59|291.38|288.48|17
1646588220000|2022-03-06 17:37:00|291.39|288.49|291.48|288.58|291.48|288.58|291.39|288.49|12
1646588230000|2022-03-06 17:37:10|291.47|288.57|291.48|288.58|291.49|288.59|291.45|288.55|9
1646588240000|2022-03-06 17:37:20|291.47|288.57|291.5|288.6|291.51|288.61|291.47|288.57|12
1646588250000|2022-03-06 17:37:30|291.54|288.64|291.59|288.69|291.6|288.7|291.54|288.64|7
1646588260000|2022-03-06 17:37:40|291.61|288.71|291.51|288.61|291.61|288.71|291.48|288.58|15
1646588270000|2022-03-06 17:37:50|291.5|288.6|291.4|288.5|291.51|288.61|291.4|288.5|19
1646588280000|2022-03-06 17:38:00|291.38|288.48|291.38|288.48|291.42|288.52|291.37|288.47|14
1646588290000|2022-03-06 17:38:10|291.39|288.49|291.46|288.56|291.47|288.57|291.37|288.47|17
1646588300000|2022-03-06 17:38:20|291.47|288.57|291.46|288.56|291.47|288.57|291.41|288.51|18
1646588310000|2022-03-06 17:38:30|291.45|288.55|291.42|288.52|291.46|288.56|291.4|288.5|18
1646588320000|2022-03-06 17:38:40|291.4|288.5|291.42|288.52|291.43|288.53|291.38|288.48|11
1646588330000|2022-03-06 17:38:50|291.4|288.5|291.41|288.51|291.43|288.53|291.4|288.5|12
1646588340000|2022-03-06 17:39:00|291.43|288.53|291.42|288.52|291.43|288.53|291.4|288.5|12
1646588350000|2022-03-06 17:39:10|291.41|288.51|291.42|288.52|291.43|288.53|291.39|288.49|9
1646588360000|2022-03-06 17:39:20|291.43|288.53|291.42|288.52|291.44|288.54|291.41|288.51|10
1646588370000|2022-03-06 17:39:30|291.41|288.51|291.46|288.56|291.49|288.59|291.4|288.5|6
1646588380000|2022-03-06 17:39:40|291.48|288.58|291.43|288.53|291.51|288.61|291.43|288.53|17
1646588390000|2022-03-06 17:39:50|291.42|288.52|291.45|288.55|291.45|288.55|291.39|288.49|8
1646588400000|2022-03-06 17:40:00|291.46|288.56|291.44|288.54|291.47|288.57|291.43|288.53|15
1646588410000|2022-03-06 17:40:10|291.4|288.5|291.39|288.49|291.45|288.55|291.38|288.48|10
1646588420000|2022-03-06 17:40:20|291.38|288.48|291.42|288.52|291.42|288.52|291.38|288.48|11
1646588430000|2022-03-06 17:40:30|291.41|288.51|291.39|288.49|291.41|288.51|291.39|288.49|15
1646588440000|2022-03-06 17:40:40|291.4|288.5|291.42|288.52|291.42|288.52|291.4|288.5|7
1646588450000|2022-03-06 17:40:50|291.43|288.53|291.49|288.59|291.5|288.6|291.42|288.52|11
1646588460000|2022-03-06 17:41:00|291.5|288.6|291.53|288.63|291.53|288.63|291.47|288.57|14
1646588470000|2022-03-06 17:41:10|291.54|288.64|291.62|288.72|291.62|288.72|291.54|288.64|17
1646588480000|2022-03-06 17:41:20|291.66|288.76|291.69|288.79|291.69|288.79|291.64|288.74|18
1646588490000|2022-03-06 17:41:30|291.68|288.78|291.67|288.77|291.69|288.79|291.63|288.73|16
1646588500000|2022-03-06 17:41:40|291.69|288.79|291.63|288.73|291.69|288.79|291.63|288.73|18
1646588510000|2022-03-06 17:41:50|291.64|288.74|291.68|288.78|291.69|288.79|291.64|288.74|18
1646588520000|2022-03-06 17:42:00|291.69|288.79|291.69|288.79|291.71|288.81|291.66|288.76|13
1646588530000|2022-03-06 17:42:10|291.7|288.8|291.68|288.78|291.7|288.8|291.65|288.75|16
1646588540000|2022-03-06 17:42:20|291.66|288.76|291.67|288.77|291.67|288.77|291.57|288.67|16
1646588550000|2022-03-06 17:42:30|291.68|288.78|291.68|288.78|291.68|288.78|291.63|288.73|9
1646588560000|2022-03-06 17:42:40|291.64|288.74|291.68|288.78|291.7|288.8|291.64|288.74|13
1646588570000|2022-03-06 17:42:50|291.67|288.77|291.6|288.7|291.67|288.77|291.6|288.7|6
1646588580000|2022-03-06 17:43:00|291.61|288.71|291.67|288.77|291.68|288.78|291.61|288.71|5
1646588590000|2022-03-06 17:43:10|291.66|288.76|291.69|288.79|291.69|288.79|291.66|288.76|6
1646588620000|2022-03-06 17:43:40|291.7|288.8|291.71|288.81|291.71|288.81|291.7|288.8|2
1646588630000|2022-03-06 17:43:50|291.72|288.82|291.8|288.9|291.8|288.9|291.7|288.8|9
1646588650000|2022-03-06 17:44:10|291.81|288.91|291.8|288.9|291.81|288.91|291.8|288.9|4
1646588660000|2022-03-06 17:44:20|291.81|288.91|291.9|289|291.9|289|291.81|288.91|14
1646588670000|2022-03-06 17:44:30|291.89|288.99|291.88|288.98|291.9|289|291.86|288.96|7
1646588680000|2022-03-06 17:44:40|291.87|288.97|291.9|289|291.9|289|291.87|288.97|5
1646588690000|2022-03-06 17:44:50|291.91|289.01|291.88|288.98|291.94|289.04|291.88|288.98|13
1646588700000|2022-03-06 17:45:00|291.87|288.97|291.78|288.88|291.87|288.97|291.78|288.88|14
1646588710000|2022-03-06 17:45:10|291.77|288.87|291.72|288.82|291.78|288.88|291.72|288.82|10
1646588720000|2022-03-06 17:45:20|291.73|288.83|291.7|288.8|291.73|288.83|291.67|288.77|15
1646588730000|2022-03-06 17:45:30|291.69|288.79|291.66|288.76|291.7|288.8|291.66|288.76|12
1646588740000|2022-03-06 17:45:40|291.67|288.77|291.39|288.49|291.67|288.77|291.39|288.49|18
1646588750000|2022-03-06 17:45:50|291.38|288.48|291.29|288.39|291.38|288.48|291.29|288.39|13
1646588760000|2022-03-06 17:46:00|291.3|288.4|291.28|288.38|291.3|288.4|291.25|288.35|18
1646588770000|2022-03-06 17:46:10|291.25|288.35|291.24|288.34|291.26|288.36|291.23|288.33|17
1646588780000|2022-03-06 17:46:20|291.23|288.33|291.2|288.3|291.24|288.34|291.18|288.28|18
1646588790000|2022-03-06 17:46:30|291.19|288.29|291.23|288.33|291.25|288.35|291.19|288.29|18
1646588800000|2022-03-06 17:46:40|291.24|288.34|291.26|288.36|291.26|288.36|291.23|288.33|14
1646588810000|2022-03-06 17:46:50|291.25|288.35|291.34|288.44|291.35|288.45|291.25|288.35|12
1646588820000|2022-03-06 17:47:00|291.31|288.41|291.29|288.39|291.31|288.41|291.24|288.34|14
1646588830000|2022-03-06 17:47:10|291.28|288.38|291.29|288.39|291.29|288.39|291.28|288.38|10
1646588840000|2022-03-06 17:47:20|291.27|288.37|291.31|288.41|291.32|288.42|291.27|288.37|11
1646588850000|2022-03-06 17:47:30|291.3|288.4|291.26|288.36|291.3|288.4|291.26|288.36|9
1646588860000|2022-03-06 17:47:40|291.28|288.38|291.29|288.39|291.31|288.41|291.26|288.36|17
1646588870000|2022-03-06 17:47:50|291.3|288.4|291.26|288.36|291.3|288.4|291.26|288.36|7
1646588880000|2022-03-06 17:48:00|291.25|288.35|291.27|288.37|291.28|288.38|291.25|288.35|8
1646588890000|2022-03-06 17:48:10|291.28|288.38|291.28|288.38|291.29|288.39|291.27|288.37|13
1646588900000|2022-03-06 17:48:20|291.29|288.39|291.17|288.27|291.29|288.39|291.17|288.27|23
1646588910000|2022-03-06 17:48:30|291.19|288.29|290.96|288.06|291.19|288.29|290.96|288.06|14
1646588920000|2022-03-06 17:48:40|290.97|288.07|291.04|288.14|291.08|288.18|290.96|288.06|11
1646588930000|2022-03-06 17:48:50|291.03|288.13|291.04|288.14|291.07|288.17|291.03|288.13|10
1646588940000|2022-03-06 17:49:00|291.01|288.11|290.9|288|291.01|288.11|290.85|287.95|17
1646588950000|2022-03-06 17:49:10|290.91|288.01|290.82|287.92|290.91|288.01|290.75|287.85|19
1646588960000|2022-03-06 17:49:20|290.83|287.93|291.05|288.15|291.05|288.15|290.83|287.93|18
1646588970000|2022-03-06 17:49:30|291.04|288.14|291|288.1|291.06|288.16|291|288.1|16
1646588980000|2022-03-06 17:49:40|290.99|288.09|291|288.1|291|288.1|290.96|288.06|15
1646588990000|2022-03-06 17:49:50|290.97|288.07|290.93|288.03|290.97|288.07|290.92|288.02|13
1646589000000|2022-03-06 17:50:00|290.94|288.04|290.98|288.08|291|288.1|290.94|288.04|13
1646589010000|2022-03-06 17:50:10|290.99|288.09|291.12|288.22|291.12|288.22|290.98|288.08|16
1646589020000|2022-03-06 17:50:20|291.14|288.24|291.11|288.21|291.16|288.26|291.09|288.19|12
1646589030000|2022-03-06 17:50:30|291.13|288.23|291.11|288.21|291.15|288.25|291.08|288.18|10
1646589040000|2022-03-06 17:50:40|291.13|288.23|291.17|288.27|291.17|288.27|291.1|288.2|13
1646589050000|2022-03-06 17:50:50|291.12|288.22|291.15|288.25|291.19|288.29|291.12|288.22|12
1646589060000|2022-03-06 17:51:00|291.16|288.26|291.14|288.24|291.16|288.26|291.07|288.17|15
1646589070000|2022-03-06 17:51:10|291.13|288.23|291.13|288.23|291.14|288.24|291.1|288.2|11
1646589080000|2022-03-06 17:51:20|291.12|288.22|291.2|288.3|291.2|288.3|291.12|288.22|10
1646589090000|2022-03-06 17:51:30|291.22|288.32|291.15|288.25|291.25|288.35|291.14|288.24|12
1646589100000|2022-03-06 17:51:40|291.16|288.26|291.18|288.28|291.25|288.35|291.14|288.24|18
1646589110000|2022-03-06 17:51:50|291.15|288.25|291.21|288.31|291.21|288.31|291.15|288.25|9
1646589120000|2022-03-06 17:52:00|291.22|288.32|291.15|288.25|291.22|288.32|291.15|288.25|17
1646589130000|2022-03-06 17:52:10|291.14|288.24|291.02|288.12|291.15|288.25|291.02|288.12|15
1646589140000|2022-03-06 17:52:20|290.99|288.09|291.07|288.17|291.1|288.2|290.96|288.06|18
1646589150000|2022-03-06 17:52:30|291.08|288.18|291.07|288.17|291.1|288.2|291.05|288.15|17
1646589160000|2022-03-06 17:52:40|291.08|288.18|291.14|288.24|291.15|288.25|291.05|288.15|12
1646589170000|2022-03-06 17:52:50|291.12|288.22|291.15|288.25|291.17|288.27|291.12|288.22|12
1646589180000|2022-03-06 17:53:00|291.16|288.26|291.1|288.2|291.16|288.26|291.03|288.13|17
1646589190000|2022-03-06 17:53:10|291.11|288.21|291.07|288.17|291.11|288.21|291.07|288.17|13
1646589200000|2022-03-06 17:53:20|291.08|288.18|291.08|288.18|291.09|288.19|291.08|288.18|11
1646589210000|2022-03-06 17:53:30|291.09|288.19|291.09|288.19|291.09|288.19|291.06|288.16|6
1646589220000|2022-03-06 17:53:40|291.06|288.16|291.07|288.17|291.09|288.19|291.06|288.16|5
1646589230000|2022-03-06 17:53:50|291.08|288.18|291.09|288.19|291.09|288.19|291.06|288.16|5
1646589240000|2022-03-06 17:54:00|291.1|288.2|291.1|288.2|291.1|288.2|291.06|288.16|8
1646589250000|2022-03-06 17:54:10|291.12|288.22|291.15|288.25|291.19|288.29|291.12|288.22|11
1646589260000|2022-03-06 17:54:20|291.16|288.26|291.11|288.21|291.17|288.27|291.1|288.2|14
1646589270000|2022-03-06 17:54:30|291.1|288.2|291.13|288.23|291.13|288.23|291.1|288.2|11
1646589280000|2022-03-06 17:54:40|291.14|288.24|291.15|288.25|291.16|288.26|291.1|288.2|14
1646589290000|2022-03-06 17:54:50|291.11|288.21|291.09|288.19|291.11|288.21|291.04|288.14|18
1646589300000|2022-03-06 17:55:00|291.08|288.18|291.05|288.15|291.08|288.18|291.05|288.15|10
1646589310000|2022-03-06 17:55:10|291.06|288.16|291.06|288.16|291.08|288.18|291.05|288.15|10
1646589320000|2022-03-06 17:55:20|291.07|288.17|291.04|288.14|291.07|288.17|291.04|288.14|13
1646589330000|2022-03-06 17:55:30|291.05|288.15|291.05|288.15|291.05|288.15|291.04|288.14|9
1646589340000|2022-03-06 17:55:40|291.04|288.14|291.09|288.19|291.09|288.19|291.04|288.14|7
1646589350000|2022-03-06 17:55:50|291.08|288.18|291.1|288.2|291.12|288.22|291.05|288.15|10
1646589360000|2022-03-06 17:56:00|291.13|288.23|291.13|288.23|291.15|288.25|291.12|288.22|8
1646589370000|2022-03-06 17:56:10|291.14|288.24|291.12|288.22|291.14|288.24|291.07|288.17|13
1646589380000|2022-03-06 17:56:20|291.11|288.21|291.11|288.21|291.14|288.24|291.07|288.17|13
1646589390000|2022-03-06 17:56:30|291.1|288.2|290.98|288.08|291.12|288.22|290.96|288.06|13
1646589400000|2022-03-06 17:56:40|290.99|288.09|291.03|288.13|291.03|288.13|290.94|288.04|17
1646589410000|2022-03-06 17:56:50|291.02|288.12|291.03|288.13|291.04|288.14|290.98|288.08|10
1646589420000|2022-03-06 17:57:00|291.05|288.15|291.06|288.16|291.08|288.18|291.03|288.13|8
1646589430000|2022-03-06 17:57:10|291.05|288.15|291.01|288.11|291.05|288.15|291|288.1|10
1646589440000|2022-03-06 17:57:20|291.02|288.12|291.05|288.15|291.05|288.15|291.01|288.11|8
1646589450000|2022-03-06 17:57:30|291.06|288.16|291.19|288.29|291.19|288.29|291.02|288.12|14
1646589460000|2022-03-06 17:57:40|291.18|288.28|291.18|288.28|291.19|288.29|291.16|288.26|11
1646589470000|2022-03-06 17:57:50|291.16|288.26|291.11|288.21|291.17|288.27|291.11|288.21|9
1646589480000|2022-03-06 17:58:00|291.13|288.23|291.15|288.25|291.16|288.26|291.1|288.2|11
1646589490000|2022-03-06 17:58:10|291.14|288.24|291.25|288.35|291.25|288.35|291.14|288.24|12
1646589500000|2022-03-06 17:58:20|291.26|288.36|291.24|288.34|291.27|288.37|291.24|288.34|5
1646589510000|2022-03-06 17:58:30|291.26|288.36|291.21|288.31|291.27|288.37|291.21|288.31|12
1646589520000|2022-03-06 17:58:40|291.22|288.32|291.29|288.39|291.3|288.4|291.22|288.32|12
1646589530000|2022-03-06 17:58:50|291.25|288.35|291.29|288.39|291.29|288.39|291.25|288.35|6
1646589540000|2022-03-06 17:59:00|291.3|288.4|291.33|288.43|291.33|288.43|291.29|288.39|11
1646589550000|2022-03-06 17:59:10|291.35|288.45|291.32|288.42|291.35|288.45|291.3|288.4|11
1646589560000|2022-03-06 17:59:20|291.33|288.43|291.41|288.51|291.42|288.52|291.33|288.43|16
1646589570000|2022-03-06 17:59:30|291.42|288.52|291.32|288.42|291.42|288.52|291.31|288.41|13
1646589580000|2022-03-06 17:59:40|291.34|288.44|291.34|288.44|291.35|288.45|291.32|288.42|8
1646589590000|2022-03-06 17:59:50|291.33|288.43|291.34|288.44|291.35|288.45|291.32|288.42|10
1646589600000|2022-03-06 18:00:00|291.33|288.43|291.32|288.42|291.35|288.45|291.3|288.4|9
1646589610000|2022-03-06 18:00:10|291.31|288.41|291.32|288.42|291.33|288.43|291.31|288.41|13
1646589620000|2022-03-06 18:00:20|291.33|288.43|291.31|288.41|291.33|288.43|291.3|288.4|10
1646589630000|2022-03-06 18:00:30|291.3|288.4|291.19|288.29|291.31|288.41|291.19|288.29|10
1646589640000|2022-03-06 18:00:40|291.18|288.28|291.24|288.34|291.24|288.34|291.17|288.27|12
1646589650000|2022-03-06 18:00:50|291.2|288.3|291.24|288.34|291.24|288.34|291.19|288.29|17
1646589660000|2022-03-06 18:01:00|291.25|288.35|291.21|288.31|291.25|288.35|291.19|288.29|14
1646589670000|2022-03-06 18:01:10|291.23|288.33|291.25|288.35|291.26|288.36|291.23|288.33|9
1646589680000|2022-03-06 18:01:20|291.24|288.34|291.22|288.32|291.26|288.36|291.22|288.32|17
1646589690000|2022-03-06 18:01:30|291.2|288.3|291.27|288.37|291.27|288.37|291.19|288.29|9
1646589700000|2022-03-06 18:01:40|291.26|288.36|291.3|288.4|291.3|288.4|291.26|288.36|6
1646589710000|2022-03-06 18:01:50|291.29|288.39|291.32|288.42|291.33|288.43|291.25|288.35|19
1646589720000|2022-03-06 18:02:00|291.31|288.41|291.33|288.43|291.34|288.44|291.29|288.39|8
1646589730000|2022-03-06 18:02:10|291.34|288.44|291.26|288.36|291.34|288.44|291.25|288.35|13
1646589740000|2022-03-06 18:02:20|291.25|288.35|291.14|288.24|291.25|288.35|291.09|288.19|18
1646589750000|2022-03-06 18:02:30|291.15|288.25|291.11|288.21|291.16|288.26|291.11|288.21|9
1646589760000|2022-03-06 18:02:40|291.12|288.22|291.25|288.35|291.26|288.36|291.12|288.22|16
1646589770000|2022-03-06 18:02:50|291.24|288.34|291.27|288.37|291.27|288.37|291.22|288.32|15
1646589780000|2022-03-06 18:03:00|291.26|288.36|291.18|288.28|291.27|288.37|291.16|288.26|13
1646589790000|2022-03-06 18:03:10|291.17|288.27|291.2|288.3|291.2|288.3|291.16|288.26|13
1646589800000|2022-03-06 18:03:20|291.19|288.29|291.15|288.25|291.2|288.3|291.13|288.23|16
1646589810000|2022-03-06 18:03:30|291.14|288.24|291.13|288.23|291.16|288.26|291.13|288.23|14
1646589820000|2022-03-06 18:03:40|291.12|288.22|291.1|288.2|291.13|288.23|291.1|288.2|14
1646589830000|2022-03-06 18:03:50|291.11|288.21|291.1|288.2|291.13|288.23|291.1|288.2|15
1646589840000|2022-03-06 18:04:00|291.11|288.21|291.13|288.23|291.13|288.23|291.11|288.21|5
1646589850000|2022-03-06 18:04:10|291.12|288.22|291.11|288.21|291.13|288.23|291.1|288.2|8
1646589860000|2022-03-06 18:04:20|291.1|288.2|291.19|288.29|291.21|288.31|291.1|288.2|12
1646589870000|2022-03-06 18:04:30|291.2|288.3|291.24|288.34|291.25|288.35|291.2|288.3|12
1646589880000|2022-03-06 18:04:40|291.23|288.33|291.25|288.35|291.25|288.35|291.22|288.32|9
1646589890000|2022-03-06 18:04:50|291.24|288.34|291.17|288.27|291.27|288.37|291.16|288.26|11
1646589900000|2022-03-06 18:05:00|291.16|288.26|291.16|288.26|291.17|288.27|291.15|288.25|9
1646589910000|2022-03-06 18:05:10|291.17|288.27|291.21|288.31|291.23|288.33|291.17|288.27|13
1646589920000|2022-03-06 18:05:20|291.22|288.32|291.19|288.29|291.22|288.32|291.18|288.28|8
1646589930000|2022-03-06 18:05:30|291.18|288.28|291.17|288.27|291.2|288.3|291.15|288.25|20
1646589940000|2022-03-06 18:05:40|291.19|288.29|291.17|288.27|291.21|288.31|291.17|288.27|13
1646589950000|2022-03-06 18:05:50|291.19|288.29|291.19|288.29|291.19|288.29|291.17|288.27|6
1646589960000|2022-03-06 18:06:00|291.2|288.3|291.28|288.38|291.3|288.4|291.18|288.28|17
1646589970000|2022-03-06 18:06:10|291.27|288.37|291.28|288.38|291.29|288.39|291.26|288.36|11
1646589980000|2022-03-06 18:06:20|291.27|288.37|291.28|288.38|291.28|288.38|291.26|288.36|4
1646589990000|2022-03-06 18:06:30|291.27|288.37|291.28|288.38|291.29|288.39|291.25|288.35|6
1646590000000|2022-03-06 18:06:40|291.27|288.37|291.28|288.38|291.29|288.39|291.27|288.37|8
1646590010000|2022-03-06 18:06:50|291.31|288.41|291.31|288.41|291.34|288.44|291.31|288.41|9
1646590020000|2022-03-06 18:07:00|291.34|288.44|291.31|288.41|291.34|288.44|291.3|288.4|14
1646590030000|2022-03-06 18:07:10|291.3|288.4|291.34|288.44|291.35|288.45|291.29|288.39|13
1646590040000|2022-03-06 18:07:20|291.35|288.45|291.41|288.51|291.41|288.51|291.35|288.45|8
1646590050000|2022-03-06 18:07:30|291.42|288.52|291.51|288.61|291.51|288.61|291.4|288.5|19
1646590060000|2022-03-06 18:07:40|291.52|288.62|291.57|288.67|291.63|288.73|291.52|288.62|20
1646590070000|2022-03-06 18:07:50|291.55|288.65|291.57|288.67|291.58|288.68|291.55|288.65|11
1646590080000|2022-03-06 18:08:00|291.58|288.68|291.58|288.68|291.59|288.69|291.56|288.66|7
1646590090000|2022-03-06 18:08:10|291.59|288.69|291.59|288.69|291.59|288.69|291.56|288.66|14
1646590100000|2022-03-06 18:08:20|291.63|288.73|291.64|288.74|291.64|288.74|291.63|288.73|8
1646590110000|2022-03-06 18:08:30|291.62|288.72|291.62|288.72|291.65|288.75|291.62|288.72|7
1646590120000|2022-03-06 18:08:40|291.63|288.73|291.65|288.75|291.65|288.75|291.59|288.69|8
1646590130000|2022-03-06 18:08:50|291.66|288.76|291.72|288.82|291.74|288.84|291.63|288.73|10
1646590140000|2022-03-06 18:09:00|291.75|288.85|291.86|288.96|291.86|288.96|291.75|288.85|16
1646590150000|2022-03-06 18:09:10|291.84|288.94|292.07|289.17|292.07|289.17|291.84|288.94|19
1646590160000|2022-03-06 18:09:20|292.06|289.16|292|289.1|292.16|289.26|291.97|289.07|20
1646590170000|2022-03-06 18:09:30|292.01|289.11|292|289.1|292.02|289.12|291.97|289.07|15
1646590180000|2022-03-06 18:09:40|291.99|289.09|292.13|289.23|292.15|289.25|291.99|289.09|21
1646590190000|2022-03-06 18:09:50|292.11|289.21|292.19|289.29|292.2|289.3|292.08|289.18|15
1646590200000|2022-03-06 18:10:00|292.21|289.31|292.22|289.32|292.24|289.34|292.18|289.28|12
1646590210000|2022-03-06 18:10:10|292.19|289.29|291.91|289.01|292.19|289.29|291.91|289.01|17
1646590220000|2022-03-06 18:10:20|291.9|289|291.95|289.05|291.95|289.05|291.8|288.9|19
1646590230000|2022-03-06 18:10:30|291.96|289.06|292.07|289.17|292.07|289.17|291.93|289.03|16
1646590240000|2022-03-06 18:10:40|292.05|289.15|292.04|289.14|292.06|289.16|292.02|289.12|13
1646590250000|2022-03-06 18:10:50|292.06|289.16|292.03|289.13|292.06|289.16|292.01|289.11|9
1646590260000|2022-03-06 18:11:00|292.02|289.12|292.02|289.12|292.03|289.13|292.01|289.11|4
1646590270000|2022-03-06 18:11:10|292.03|289.13|292.02|289.12|292.05|289.15|292.02|289.12|11
1646590280000|2022-03-06 18:11:20|292.01|289.11|292.02|289.12|292.03|289.13|292.01|289.11|5
1646590290000|2022-03-06 18:11:30|292.04|289.14|292.1|289.2|292.1|289.2|292.03|289.13|14
1646590300000|2022-03-06 18:11:40|292.11|289.21|292.12|289.22|292.15|289.25|292.09|289.19|13
1646590310000|2022-03-06 18:11:50|292.13|289.23|292.12|289.22|292.14|289.24|292.12|289.22|16
1646590320000|2022-03-06 18:12:00|292.13|289.23|292.12|289.22|292.13|289.23|292.09|289.19|10
1646590330000|2022-03-06 18:12:10|292.11|289.21|292.19|289.29|292.19|289.29|292.1|289.2|11
1646590340000|2022-03-06 18:12:20|292.15|289.25|292.15|289.25|292.22|289.32|292.13|289.23|13
1646590350000|2022-03-06 18:12:30|292.14|289.24|292.13|289.23|292.17|289.27|292.13|289.23|15
1646590360000|2022-03-06 18:12:40|292.14|289.24|292.15|289.25|292.16|289.26|292.13|289.23|11
1646590370000|2022-03-06 18:12:50|292.16|289.26|292.15|289.25|292.18|289.28|292.14|289.24|12
1646590380000|2022-03-06 18:13:00|292.17|289.27|292.17|289.27|292.19|289.29|292.16|289.26|6
1646590390000|2022-03-06 18:13:10|292.19|289.29|292.21|289.31|292.22|289.32|292.19|289.29|8
1646590400000|2022-03-06 18:13:20|292.24|289.34|292.17|289.27|292.24|289.34|292.17|289.27|12
1646590410000|2022-03-06 18:13:30|292.19|289.29|292.07|289.17|292.19|289.29|292.06|289.16|15
1646590420000|2022-03-06 18:13:40|292.08|289.18|292.08|289.18|292.08|289.18|291.99|289.09|14
1646590430000|2022-03-06 18:13:50|292.07|289.17|292.05|289.15|292.14|289.24|292.03|289.13|17
1646590440000|2022-03-06 18:14:00|292.04|289.14|292.04|289.14|292.05|289.15|292.02|289.12|15
1646590450000|2022-03-06 18:14:10|292.05|289.15|292.06|289.16|292.08|289.18|292.04|289.14|17
1646590460000|2022-03-06 18:14:20|292.07|289.17|292.14|289.24|292.15|289.25|292.05|289.15|17
1646590470000|2022-03-06 18:14:30|292.15|289.25|292.08|289.18|292.16|289.26|292.08|289.18|12
1646590480000|2022-03-06 18:14:40|292.07|289.17|292.04|289.14|292.07|289.17|292.03|289.13|13
1646590490000|2022-03-06 18:14:50|292.05|289.15|292.1|289.2|292.12|289.22|292.03|289.13|16
1646590500000|2022-03-06 18:15:00|292.09|289.19|292.13|289.23|292.14|289.24|292.08|289.18|17
1646590510000|2022-03-06 18:15:10|292.15|289.25|292.14|289.24|292.15|289.25|292.09|289.19|12
1646590520000|2022-03-06 18:15:20|292.13|289.23|292.14|289.24|292.15|289.25|292.11|289.21|12
1646590530000|2022-03-06 18:15:30|292.15|289.25|292.13|289.23|292.15|289.25|292.1|289.2|11
1646590540000|2022-03-06 18:15:40|292.1|289.2|292.13|289.23|292.16|289.26|292.1|289.2|7
1646590550000|2022-03-06 18:15:50|292.15|289.25|292.12|289.22|292.15|289.25|292.12|289.22|13
1646590560000|2022-03-06 18:16:00|292.13|289.23|292.04|289.14|292.15|289.25|292.02|289.12|17
1646590570000|2022-03-06 18:16:10|292.05|289.15|291.85|288.95|292.05|289.15|291.83|288.93|17
1646590580000|2022-03-06 18:16:20|291.84|288.94|291.81|288.91|291.84|288.94|291.8|288.9|22
1646590590000|2022-03-06 18:16:30|291.86|288.96|291.95|289.05|291.95|289.05|291.85|288.95|19
1646590600000|2022-03-06 18:16:40|291.94|289.04|291.97|289.07|291.97|289.07|291.92|289.02|15
1646590610000|2022-03-06 18:16:50|291.96|289.06|291.96|289.06|291.98|289.08|291.92|289.02|16
1646590620000|2022-03-06 18:17:00|291.98|289.08|291.98|289.08|291.98|289.08|291.93|289.03|12
1646590630000|2022-03-06 18:17:10|291.97|289.07|291.91|289.01|291.99|289.09|291.91|289.01|15
1646590640000|2022-03-06 18:17:20|291.9|289|291.88|288.98|291.93|289.03|291.88|288.98|15
1646590650000|2022-03-06 18:17:30|291.91|289.01|291.85|288.95|291.92|289.02|291.84|288.94|17
1646590660000|2022-03-06 18:17:40|291.84|288.94|291.82|288.92|291.86|288.96|291.81|288.91|14
1646590670000|2022-03-06 18:17:50|291.83|288.93|291.93|289.03|291.96|289.06|291.83|288.93|16
1646590680000|2022-03-06 18:18:00|291.92|289.02|291.87|288.97|291.92|289.02|291.87|288.97|8
1646590690000|2022-03-06 18:18:10|291.86|288.96|291.86|288.96|291.86|288.96|291.85|288.95|3
1646590700000|2022-03-06 18:18:20|291.87|288.97|291.85|288.95|291.87|288.97|291.85|288.95|9
1646590710000|2022-03-06 18:18:30|291.86|288.96|292.04|289.14|292.04|289.14|291.86|288.96|8
1646590720000|2022-03-06 18:18:40|292.06|289.16|292.07|289.17|292.15|289.25|292.06|289.16|16
1646590730000|2022-03-06 18:18:50|292.05|289.15|292.1|289.2|292.12|289.22|292.03|289.13|18
1646590740000|2022-03-06 18:19:00|292.08|289.18|292.16|289.26|292.16|289.26|292.08|289.18|11
1646590750000|2022-03-06 18:19:10|292.12|289.22|292.16|289.26|292.16|289.26|292.12|289.22|9
1646590760000|2022-03-06 18:19:20|292.15|289.25|292.15|289.25|292.17|289.27|292.12|289.22|9
1646590770000|2022-03-06 18:19:30|292.14|289.24|292.15|289.25|292.15|289.25|292.14|289.24|22
1646590780000|2022-03-06 18:19:40|292.14|289.24|292.14|289.24|292.15|289.25|292.14|289.24|5
1646590790000|2022-03-06 18:19:50|292.15|289.25|292.15|289.25|292.15|289.25|292.12|289.22|5
1646590800000|2022-03-06 18:20:00|292.14|289.24|292.18|289.28|292.25|289.35|292.14|289.24|18
1646590810000|2022-03-06 18:20:10|292.19|289.29|292.18|289.28|292.19|289.29|292.17|289.27|5
1646590820000|2022-03-06 18:20:20|292.17|289.27|292.17|289.27|292.19|289.29|292.16|289.26|12
1646590830000|2022-03-06 18:20:30|292.18|289.28|292.12|289.22|292.18|289.28|292.11|289.21|14
1646590840000|2022-03-06 18:20:40|292.13|289.23|292.14|289.24|292.15|289.25|292.11|289.21|10
1646590850000|2022-03-06 18:20:50|292.12|289.22|292.12|289.22|292.15|289.25|292.12|289.22|8
1646590860000|2022-03-06 18:21:00|292.14|289.24|292.12|289.22|292.14|289.24|292.11|289.21|10
1646590870000|2022-03-06 18:21:10|292.13|289.23|292.21|289.31|292.23|289.33|292.13|289.23|13
1646590880000|2022-03-06 18:21:20|292.22|289.32|292.24|289.34|292.24|289.34|292.19|289.29|12
1646590890000|2022-03-06 18:21:30|292.23|289.33|292.22|289.32|292.24|289.34|292.18|289.28|16
1646590900000|2022-03-06 18:21:40|292.23|289.33|292.23|289.33|292.23|289.33|292.19|289.29|16
1646590910000|2022-03-06 18:21:50|292.24|289.34|292.23|289.33|292.25|289.35|292.2|289.3|17
1646590920000|2022-03-06 18:22:00|292.24|289.34|292.1|289.2|292.24|289.34|292.09|289.19|15
1646590930000|2022-03-06 18:22:10|292.05|289.15|291.91|289.01|292.05|289.15|291.84|288.94|19
1646590940000|2022-03-06 18:22:20|291.9|289|292.07|289.17|292.08|289.18|291.9|289|18
1646590950000|2022-03-06 18:22:30|292.09|289.19|292.04|289.14|292.15|289.25|292.04|289.14|12
1646590960000|2022-03-06 18:22:40|292.05|289.15|291.98|289.08|292.05|289.15|291.95|289.05|10
1646590970000|2022-03-06 18:22:50|292|289.1|291.97|289.07|292|289.1|291.94|289.04|13
1646590980000|2022-03-06 18:23:00|291.98|289.08|291.89|288.99|291.98|289.08|291.89|288.99|13
1646590990000|2022-03-06 18:23:10|291.88|288.98|291.89|288.99|291.89|288.99|291.86|288.96|13
1646591000000|2022-03-06 18:23:20|291.91|289.01|291.99|289.09|291.99|289.09|291.88|288.98|20
1646591010000|2022-03-06 18:23:30|292.01|289.11|291.93|289.03|292.01|289.11|291.91|289.01|16
1646591020000|2022-03-06 18:23:40|291.95|289.05|292.02|289.12|292.02|289.12|291.95|289.05|10
1646591030000|2022-03-06 18:23:50|292.03|289.13|292.02|289.12|292.05|289.15|292.01|289.11|8
1646591040000|2022-03-06 18:24:00|292.03|289.13|292.02|289.12|292.04|289.14|291.98|289.08|5
1646591050000|2022-03-06 18:24:10|292.05|289.15|292.07|289.17|292.07|289.17|292.02|289.12|12
1646591060000|2022-03-06 18:24:20|292.06|289.16|292.06|289.16|292.07|289.17|292.05|289.15|6
1646591070000|2022-03-06 18:24:30|292.05|289.15|292.04|289.14|292.07|289.17|292.04|289.14|6
1646591080000|2022-03-06 18:24:40|292.03|289.13|292.06|289.16|292.06|289.16|292.03|289.13|11
1646591090000|2022-03-06 18:24:50|292.08|289.18|292.01|289.11|292.08|289.18|292.01|289.11|9
1646591100000|2022-03-06 18:25:00|291.98|289.08|291.97|289.07|291.99|289.09|291.95|289.05|10
1646591110000|2022-03-06 18:25:10|291.99|289.09|292.11|289.21|292.12|289.22|291.98|289.08|18
1646591120000|2022-03-06 18:25:20|292.12|289.22|292.09|289.19|292.12|289.22|292.06|289.16|8
1646591130000|2022-03-06 18:25:30|292.1|289.2|292.09|289.19|292.11|289.21|292.09|289.19|13
1646591140000|2022-03-06 18:25:40|292.06|289.16|292.06|289.16|292.07|289.17|292.03|289.13|8
1646591150000|2022-03-06 18:25:50|292.05|289.15|292.05|289.15|292.06|289.16|292.04|289.14|8
1646591160000|2022-03-06 18:26:00|292.04|289.14|292.05|289.15|292.08|289.18|292.04|289.14|11
1646591170000|2022-03-06 18:26:10|292.07|289.17|291.99|289.09|292.08|289.18|291.99|289.09|15
1646591180000|2022-03-06 18:26:20|292.02|289.12|292|289.1|292.03|289.13|291.98|289.08|10
1646591190000|2022-03-06 18:26:30|292.01|289.11|292.05|289.15|292.06|289.16|292|289.1|11
1646591200000|2022-03-06 18:26:40|292.04|289.14|292.03|289.13|292.04|289.14|292|289.1|15
1646591210000|2022-03-06 18:26:50|292.02|289.12|291.94|289.04|292.03|289.13|291.93|289.03|16
1646591220000|2022-03-06 18:27:00|291.93|289.03|291.89|288.99|291.94|289.04|291.89|288.99|8
1646591230000|2022-03-06 18:27:10|291.9|289|291.91|289.01|291.92|289.02|291.87|288.97|12
1646591240000|2022-03-06 18:27:20|291.88|288.98|291.86|288.96|291.89|288.99|291.85|288.95|14
1646591250000|2022-03-06 18:27:30|291.85|288.95|291.9|289|291.9|289|291.84|288.94|17
1646591260000|2022-03-06 18:27:40|291.88|288.98|291.85|288.95|291.89|288.99|291.85|288.95|11
1646591270000|2022-03-06 18:27:50|291.87|288.97|291.85|288.95|291.88|288.98|291.84|288.94|14
1646591280000|2022-03-06 18:28:00|291.84|288.94|291.85|288.95|291.87|288.97|291.82|288.92|12
1646591290000|2022-03-06 18:28:10|291.87|288.97|291.88|288.98|291.88|288.98|291.85|288.95|3
1646591300000|2022-03-06 18:28:20|291.86|288.96|291.85|288.95|291.89|288.99|291.83|288.93|12
1646591310000|2022-03-06 18:28:30|291.86|288.96|291.86|288.96|291.9|289|291.84|288.94|16
1646591320000|2022-03-06 18:28:40|291.82|288.92|291.81|288.91|291.83|288.93|291.8|288.9|16
1646591330000|2022-03-06 18:28:50|291.82|288.92|291.71|288.81|291.83|288.93|291.69|288.79|16
1646591340000|2022-03-06 18:29:00|291.74|288.84|291.83|288.93|291.86|288.96|291.74|288.84|13
1646591350000|2022-03-06 18:29:10|291.84|288.94|291.85|288.95|291.85|288.95|291.82|288.92|11
1646591360000|2022-03-06 18:29:20|291.84|288.94|291.84|288.94|291.86|288.96|291.82|288.92|15
1646591370000|2022-03-06 18:29:30|291.83|288.93|291.92|289.02|291.92|289.02|291.83|288.93|17
1646591380000|2022-03-06 18:29:40|291.99|289.09|292.11|289.21|292.11|289.21|291.99|289.09|5
1646591390000|2022-03-06 18:29:50|292.09|289.19|292.07|289.17|292.15|289.25|292.07|289.17|21
1646591400000|2022-03-06 18:30:00|292.09|289.19|291.98|289.08|292.09|289.19|291.97|289.07|19
1646591410000|2022-03-06 18:30:10|291.97|289.07|291.91|289.01|291.98|289.08|291.91|289.01|12
1646591420000|2022-03-06 18:30:20|291.88|288.98|291.9|289|291.9|289|291.78|288.88|20
1646591430000|2022-03-06 18:30:30|291.89|288.99|291.89|288.99|291.9|289|291.86|288.96|10
1646591440000|2022-03-06 18:30:40|291.88|288.98|291.9|289|291.9|289|291.87|288.97|14
1646591450000|2022-03-06 18:30:50|291.89|288.99|291.88|288.98|291.91|289.01|291.88|288.98|14
1646591460000|2022-03-06 18:31:00|291.91|289.01|291.85|288.95|291.91|289.01|291.83|288.93|12
1646591470000|2022-03-06 18:31:10|291.84|288.94|291.83|288.93|291.85|288.95|291.82|288.92|10
1646591480000|2022-03-06 18:31:20|291.84|288.94|291.88|288.98|291.88|288.98|291.82|288.92|12
1646591490000|2022-03-06 18:31:30|291.9|289|291.87|288.97|291.9|289|291.86|288.96|8
1646591500000|2022-03-06 18:31:40|291.9|289|291.89|288.99|291.9|289|291.87|288.97|3
1646591510000|2022-03-06 18:31:50|291.9|289|291.85|288.95|291.9|289|291.83|288.93|12
1646591520000|2022-03-06 18:32:00|291.84|288.94|291.94|289.04|291.94|289.04|291.83|288.93|12
1646591530000|2022-03-06 18:32:10|291.95|289.05|291.95|289.05|291.96|289.06|291.94|289.04|6
1646591540000|2022-03-06 18:32:20|291.94|289.04|291.98|289.08|291.98|289.08|291.94|289.04|7
1646591550000|2022-03-06 18:32:30|291.99|289.09|291.85|288.95|291.99|289.09|291.85|288.95|12
1646591560000|2022-03-06 18:32:40|291.86|288.96|291.85|288.95|291.86|288.96|291.84|288.94|12
1646591570000|2022-03-06 18:32:50|291.84|288.94|291.89|288.99|291.92|289.02|291.84|288.94|13
1646591580000|2022-03-06 18:33:00|291.91|289.01|291.95|289.05|292.01|289.11|291.9|289|14
1646591590000|2022-03-06 18:33:10|291.94|289.04|291.97|289.07|291.97|289.07|291.94|289.04|12
1646591600000|2022-03-06 18:33:20|291.96|289.06|291.97|289.07|291.99|289.09|291.96|289.06|7
1646591610000|2022-03-06 18:33:30|291.92|289.02|291.94|289.04|291.97|289.07|291.92|289.02|15
1646591620000|2022-03-06 18:33:40|291.97|289.07|291.93|289.03|291.97|289.07|291.91|289.01|15
1646591630000|2022-03-06 18:33:50|291.95|289.05|291.93|289.03|291.95|289.05|291.93|289.03|5
1646591640000|2022-03-06 18:34:00|291.94|289.04|291.95|289.05|291.95|289.05|291.9|289|9
1646591650000|2022-03-06 18:34:10|291.94|289.04|291.92|289.02|291.94|289.04|291.91|289.01|10
1646591660000|2022-03-06 18:34:20|291.94|289.04|291.85|288.95|291.94|289.04|291.85|288.95|10
1646591670000|2022-03-06 18:34:30|291.86|288.96|291.88|288.98|291.9|289|291.86|288.96|9
1646591680000|2022-03-06 18:34:40|291.87|288.97|291.75|288.85|291.87|288.97|291.74|288.84|16
1646591690000|2022-03-06 18:34:50|291.74|288.84|291.69|288.79|291.77|288.87|291.67|288.77|16
1646591700000|2022-03-06 18:35:00|291.7|288.8|291.73|288.83|291.76|288.86|291.7|288.8|12
1646591710000|2022-03-06 18:35:10|291.7|288.8|291.37|288.47|291.7|288.8|291.35|288.45|17
1646591720000|2022-03-06 18:35:20|291.34|288.44|291.28|288.38|291.34|288.44|291.09|288.19|21
1646591730000|2022-03-06 18:35:30|291.27|288.37|291.26|288.36|291.27|288.37|291.15|288.25|15
1646591740000|2022-03-06 18:35:40|291.25|288.35|291.23|288.33|291.28|288.38|291.2|288.3|18
1646591750000|2022-03-06 18:35:50|291.25|288.35|291.16|288.26|291.25|288.35|291.16|288.26|13
1646591760000|2022-03-06 18:36:00|291.14|288.24|290.93|288.03|291.14|288.24|290.91|288.01|14
1646591770000|2022-03-06 18:36:10|290.92|288.02|290.94|288.04|290.98|288.08|290.91|288.01|14
1646591780000|2022-03-06 18:36:20|290.95|288.05|291.14|288.24|291.16|288.26|290.95|288.05|14
1646591790000|2022-03-06 18:36:30|291.15|288.25|291.15|288.25|291.15|288.25|291.09|288.19|12
1646591800000|2022-03-06 18:36:40|291.17|288.27|291.62|288.72|291.62|288.72|291.17|288.27|20
1646591810000|2022-03-06 18:36:50|291.65|288.75|291.61|288.71|291.67|288.77|291.54|288.64|20
1646591820000|2022-03-06 18:37:00|291.62|288.72|291.64|288.74|291.66|288.76|291.61|288.71|13
1646591830000|2022-03-06 18:37:10|291.58|288.68|291.53|288.63|291.61|288.71|291.53|288.63|9
1646591840000|2022-03-06 18:37:20|291.55|288.65|291.52|288.62|291.55|288.65|291.52|288.62|17
1646591850000|2022-03-06 18:37:30|291.54|288.64|291.67|288.77|291.68|288.78|291.54|288.64|19
1646591860000|2022-03-06 18:37:40|291.66|288.76|291.69|288.79|291.69|288.79|291.66|288.76|10
1646591870000|2022-03-06 18:37:50|291.7|288.8|291.71|288.81|291.77|288.87|291.69|288.79|11
1646591880000|2022-03-06 18:38:00|291.72|288.82|291.89|288.99|291.89|288.99|291.72|288.82|11
1646591890000|2022-03-06 18:38:10|291.84|288.94|291.78|288.88|291.89|288.99|291.78|288.88|11
1646591900000|2022-03-06 18:38:20|291.76|288.86|291.75|288.85|291.79|288.89|291.75|288.85|12
1646591910000|2022-03-06 18:38:30|291.76|288.86|291.76|288.86|291.79|288.89|291.75|288.85|12
1646591920000|2022-03-06 18:38:40|291.77|288.87|291.65|288.75|291.77|288.87|291.65|288.75|11
1646591930000|2022-03-06 18:38:50|291.64|288.74|291.52|288.62|291.66|288.76|291.52|288.62|16
1646591940000|2022-03-06 18:39:00|291.53|288.63|291.46|288.56|291.55|288.65|291.43|288.53|15
1646591950000|2022-03-06 18:39:10|291.47|288.57|291.34|288.44|291.5|288.6|291.33|288.43|21
1646591960000|2022-03-06 18:39:20|291.33|288.43|291.11|288.21|291.36|288.46|291.11|288.21|14
1646591970000|2022-03-06 18:39:30|291.12|288.22|291.2|288.3|291.25|288.35|291.12|288.22|17
1646591980000|2022-03-06 18:39:40|291.19|288.29|291.18|288.28|291.23|288.33|291.18|288.28|12
1646591990000|2022-03-06 18:39:50|291.2|288.3|291.28|288.38|291.3|288.4|291.2|288.3|13
1646592000000|2022-03-06 18:40:00|291.3|288.4|290.84|287.94|291.3|288.4|290.84|287.94|16
1646592010000|2022-03-06 18:40:10|290.85|287.95|290.91|288.01|291.05|288.15|290.84|287.94|23
1646592020000|2022-03-06 18:40:20|290.94|288.04|290.84|287.94|291.05|288.15|290.84|287.94|17
1646592030000|2022-03-06 18:40:30|290.85|287.95|291.01|288.11|291.02|288.12|290.82|287.92|19
1646592040000|2022-03-06 18:40:40|291.02|288.12|291.12|288.22|291.21|288.31|291.02|288.12|20
1646592050000|2022-03-06 18:40:50|291.13|288.23|291.06|288.16|291.14|288.24|291.04|288.14|18
1646592060000|2022-03-06 18:41:00|291.08|288.18|291.01|288.11|291.09|288.19|290.97|288.07|17
1646592070000|2022-03-06 18:41:10|290.99|288.09|291.09|288.19|291.09|288.19|290.95|288.05|14
1646592080000|2022-03-06 18:41:20|291.06|288.16|291.1|288.2|291.14|288.24|291.06|288.16|21
1646592090000|2022-03-06 18:41:30|291.11|288.21|291.03|288.13|291.14|288.24|291.02|288.12|16
1646592100000|2022-03-06 18:41:40|291.02|288.12|291.18|288.28|291.18|288.28|291.01|288.11|18
1646592110000|2022-03-06 18:41:50|291.2|288.3|291.17|288.27|291.2|288.3|291.13|288.23|16
1646592120000|2022-03-06 18:42:00|291.18|288.28|291.2|288.3|291.34|288.44|291.18|288.28|19
1646592130000|2022-03-06 18:42:10|291.21|288.31|291.16|288.26|291.22|288.32|291.16|288.26|18
1646592140000|2022-03-06 18:42:20|291.14|288.24|291.24|288.34|291.26|288.36|291.09|288.19|17
1646592150000|2022-03-06 18:42:30|291.25|288.35|291.2|288.3|291.25|288.35|291.17|288.27|19
1646592160000|2022-03-06 18:42:40|291.18|288.28|291.23|288.33|291.28|288.38|291.17|288.27|19
1646592170000|2022-03-06 18:42:50|291.24|288.34|291.25|288.35|291.25|288.35|291.23|288.33|14
1646592180000|2022-03-06 18:43:00|291.24|288.34|291.24|288.34|291.26|288.36|291.23|288.33|12
1646592190000|2022-03-06 18:43:10|291.25|288.35|291.01|288.11|291.25|288.35|291.01|288.11|11
1646592200000|2022-03-06 18:43:20|291.02|288.12|290.97|288.07|291.02|288.12|290.91|288.01|18
1646592210000|2022-03-06 18:43:30|290.96|288.06|291.07|288.17|291.14|288.24|290.96|288.06|19
1646592220000|2022-03-06 18:43:40|291.06|288.16|291.01|288.11|291.08|288.18|291|288.1|7
1646592230000|2022-03-06 18:43:50|291|288.1|290.93|288.03|291|288.1|290.92|288.02|12
1646592240000|2022-03-06 18:44:00|290.95|288.05|290.92|288.02|291.01|288.11|290.92|288.02|15
1646592250000|2022-03-06 18:44:10|290.93|288.03|290.93|288.03|290.97|288.07|290.88|287.98|18
1646592260000|2022-03-06 18:44:20|290.94|288.04|290.8|287.9|290.94|288.04|290.77|287.87|22
1646592270000|2022-03-06 18:44:30|290.76|287.86|290.83|287.93|290.83|287.93|290.75|287.85|15
1646592280000|2022-03-06 18:44:40|290.82|287.92|290.87|287.97|290.87|287.97|290.82|287.92|12
1646592290000|2022-03-06 18:44:50|290.86|287.96|290.8|287.9|290.88|287.98|290.79|287.89|18
1646592300000|2022-03-06 18:45:00|290.81|287.91|290.78|287.88|290.83|287.93|290.78|287.88|12
1646592310000|2022-03-06 18:45:10|290.79|287.89|290.86|287.96|290.87|287.97|290.78|287.88|15
1646592320000|2022-03-06 18:45:20|290.85|287.95|290.82|287.92|290.87|287.97|290.81|287.91|10
1646592330000|2022-03-06 18:45:30|290.8|287.9|290.86|287.96|290.86|287.96|290.8|287.9|13
1646592340000|2022-03-06 18:45:40|290.82|287.92|290.82|287.92|290.87|287.97|290.81|287.91|13
1646592350000|2022-03-06 18:45:50|290.83|287.93|290.84|287.94|290.88|287.98|290.83|287.93|17
1646592360000|2022-03-06 18:46:00|290.85|287.95|290.85|287.95|290.86|287.96|290.82|287.92|13
1646592370000|2022-03-06 18:46:10|290.83|287.93|290.48|287.58|290.83|287.93|290.46|287.56|23
1646592380000|2022-03-06 18:46:20|290.5|287.6|290.54|287.64|290.63|287.73|290.5|287.6|16
1646592390000|2022-03-06 18:46:30|290.53|287.63|290.54|287.64|290.69|287.79|290.53|287.63|24
1646592400000|2022-03-06 18:46:40|290.53|287.63|290.45|287.55|290.56|287.66|290.36|287.46|21
1646592410000|2022-03-06 18:46:50|290.44|287.54|290.64|287.74|290.64|287.74|290.43|287.53|21
1646592420000|2022-03-06 18:47:00|290.65|287.75|290.63|287.73|290.66|287.76|290.57|287.67|20
1646592430000|2022-03-06 18:47:10|290.62|287.72|290.65|287.75|290.65|287.75|290.58|287.68|15
1646592440000|2022-03-06 18:47:20|290.63|287.73|290.67|287.77|290.67|287.77|290.62|287.72|14
1646592450000|2022-03-06 18:47:30|290.66|287.76|290.88|287.98|290.9|288|290.66|287.76|17
1646592460000|2022-03-06 18:47:40|290.89|287.99|290.9|288|290.91|288.01|290.84|287.94|18
1646592470000|2022-03-06 18:47:50|290.91|288.01|290.9|288|290.91|288.01|290.86|287.96|13
1646592480000|2022-03-06 18:48:00|290.89|287.99|290.89|287.99|291.03|288.13|290.89|287.99|17
1646592490000|2022-03-06 18:48:10|290.88|287.98|290.73|287.83|290.88|287.98|290.72|287.82|19
1646592500000|2022-03-06 18:48:20|290.69|287.79|290.71|287.81|290.73|287.83|290.61|287.71|18
1646592510000|2022-03-06 18:48:30|290.72|287.82|290.86|287.96|290.87|287.97|290.71|287.81|15
1646592520000|2022-03-06 18:48:40|290.87|287.97|290.84|287.94|290.88|287.98|290.84|287.94|17
1646592530000|2022-03-06 18:48:50|290.85|287.95|290.87|287.97|290.87|287.97|290.84|287.94|6
1646592540000|2022-03-06 18:49:00|290.86|287.96|290.83|287.93|290.88|287.98|290.79|287.89|12
1646592550000|2022-03-06 18:49:10|290.84|287.94|290.6|287.7|290.84|287.94|290.6|287.7|17
1646592560000|2022-03-06 18:49:20|290.57|287.67|290.61|287.71|290.61|287.71|290.5|287.6|22
1646592570000|2022-03-06 18:49:30|290.6|287.7|290.59|287.69|290.62|287.72|290.53|287.63|20
1646592580000|2022-03-06 18:49:40|290.57|287.67|290.58|287.68|290.61|287.71|290.48|287.58|21
1646592590000|2022-03-06 18:49:50|290.56|287.66|290.57|287.67|290.61|287.71|290.49|287.59|18
1646592600000|2022-03-06 18:50:00|290.58|287.68|290.56|287.66|290.59|287.69|290.48|287.58|17
1646592610000|2022-03-06 18:50:10|290.53|287.63|290.65|287.75|290.66|287.76|290.51|287.61|12
1646592620000|2022-03-06 18:50:20|290.66|287.76|290.58|287.68|290.66|287.76|290.55|287.65|18
1646592630000|2022-03-06 18:50:30|290.57|287.67|290.57|287.67|290.57|287.67|290.5|287.6|16
1646592640000|2022-03-06 18:50:40|290.56|287.66|290.72|287.82|290.72|287.82|290.56|287.66|14
1646592650000|2022-03-06 18:50:50|290.7|287.8|290.68|287.78|290.73|287.83|290.67|287.77|16
1646592660000|2022-03-06 18:51:00|290.67|287.77|290.52|287.62|290.68|287.78|290.5|287.6|18
1646592670000|2022-03-06 18:51:10|290.51|287.61|290.53|287.63|290.53|287.63|290.47|287.57|22
1646592680000|2022-03-06 18:51:20|290.54|287.64|290.52|287.62|290.59|287.69|290.49|287.59|18
1646592690000|2022-03-06 18:51:30|290.55|287.65|290.49|287.59|290.56|287.66|290.49|287.59|8
1646592700000|2022-03-06 18:51:40|290.55|287.65|290.54|287.64|290.56|287.66|290.53|287.63|15
1646592710000|2022-03-06 18:51:50|290.56|287.66|290.51|287.61|290.56|287.66|290.51|287.61|10
1646592720000|2022-03-06 18:52:00|290.49|287.59|290.58|287.68|290.58|287.68|290.49|287.59|8
1646592730000|2022-03-06 18:52:10|290.59|287.69|290.66|287.76|290.67|287.77|290.53|287.63|15
1646592740000|2022-03-06 18:52:20|290.67|287.77|290.7|287.8|290.7|287.8|290.63|287.73|17
1646592750000|2022-03-06 18:52:30|290.66|287.76|290.66|287.76|290.67|287.77|290.64|287.74|14
1646592760000|2022-03-06 18:52:40|290.65|287.75|290.65|287.75|290.66|287.76|290.65|287.75|5
1646592770000|2022-03-06 18:52:50|290.66|287.76|290.54|287.64|290.66|287.76|290.5|287.6|14
1646592780000|2022-03-06 18:53:00|290.53|287.63|290.49|287.59|290.53|287.63|290.49|287.59|11
1646592790000|2022-03-06 18:53:10|290.42|287.52|290.27|287.37|290.42|287.52|290.27|287.37|14
1646592800000|2022-03-06 18:53:20|290.3|287.4|290.23|287.33|290.3|287.4|290.21|287.31|18
1646592810000|2022-03-06 18:53:30|290.24|287.34|290.24|287.34|290.26|287.36|290.2|287.3|14
1646592820000|2022-03-06 18:53:40|290.23|287.33|290.28|287.38|290.29|287.39|290.23|287.33|10
1646592830000|2022-03-06 18:53:50|290.29|287.39|290.28|287.38|290.31|287.41|290.27|287.37|12
1646592840000|2022-03-06 18:54:00|290.29|287.39|290.31|287.41|290.33|287.43|290.27|287.37|14
1646592850000|2022-03-06 18:54:10|290.3|287.4|290.31|287.41|290.31|287.41|290.27|287.37|14
1646592860000|2022-03-06 18:54:20|290.3|287.4|290.33|287.43|290.33|287.43|290.27|287.37|10
1646592870000|2022-03-06 18:54:30|290.34|287.44|290.3|287.4|290.4|287.5|290.3|287.4|13
1646592880000|2022-03-06 18:54:40|290.27|287.37|290.27|287.37|290.29|287.39|290.25|287.35|9
1646592890000|2022-03-06 18:54:50|290.28|287.38|290.38|287.48|290.41|287.51|290.28|287.38|14
1646592900000|2022-03-06 18:55:00|290.4|287.5|290.39|287.49|290.41|287.51|290.39|287.49|9
1646592910000|2022-03-06 18:55:10|290.4|287.5|290.41|287.51|290.41|287.51|290.35|287.45|15
1646592920000|2022-03-06 18:55:20|290.42|287.52|290.64|287.74|290.64|287.74|290.41|287.51|17
1646592930000|2022-03-06 18:55:30|290.63|287.73|290.81|287.91|290.81|287.91|290.62|287.72|14
1646592940000|2022-03-06 18:55:40|290.79|287.89|290.66|287.76|290.79|287.89|290.62|287.72|14
1646592950000|2022-03-06 18:55:50|290.64|287.74|290.56|287.66|290.67|287.77|290.56|287.66|13
1646592960000|2022-03-06 18:56:00|290.58|287.68|290.65|287.75|290.68|287.78|290.57|287.67|18
1646592970000|2022-03-06 18:56:10|290.66|287.76|290.73|287.83|290.73|287.83|290.66|287.76|16
1646592980000|2022-03-06 18:56:20|290.72|287.82|290.72|287.82|290.73|287.83|290.68|287.78|12
1646592990000|2022-03-06 18:56:30|290.71|287.81|290.71|287.81|290.74|287.84|290.69|287.79|17
1646593000000|2022-03-06 18:56:40|290.72|287.82|290.68|287.78|290.73|287.83|290.66|287.76|13
1646593010000|2022-03-06 18:56:50|290.67|287.77|290.67|287.77|290.73|287.83|290.66|287.76|17
1646593020000|2022-03-06 18:57:00|290.68|287.78|290.69|287.79|290.7|287.8|290.65|287.75|12
1646593030000|2022-03-06 18:57:10|290.68|287.78|290.72|287.82|290.72|287.82|290.67|287.77|8
1646593040000|2022-03-06 18:57:20|290.74|287.84|290.7|287.8|290.74|287.84|290.68|287.78|9
1646593050000|2022-03-06 18:57:30|290.68|287.78|290.67|287.77|290.69|287.79|290.63|287.73|15
1646593060000|2022-03-06 18:57:40|290.66|287.76|290.64|287.74|290.66|287.76|290.63|287.73|12
1646593070000|2022-03-06 18:57:50|290.66|287.76|290.65|287.75|290.66|287.76|290.63|287.73|10
1646593080000|2022-03-06 18:58:00|290.64|287.74|290.7|287.8|290.74|287.84|290.64|287.74|11
1646593090000|2022-03-06 18:58:10|290.71|287.81|290.69|287.79|290.74|287.84|290.68|287.78|15
1646593100000|2022-03-06 18:58:20|290.72|287.82|290.71|287.81|290.73|287.83|290.67|287.77|11
1646593110000|2022-03-06 18:58:30|290.7|287.8|290.72|287.82|290.73|287.83|290.66|287.76|16
1646593120000|2022-03-06 18:58:40|290.71|287.81|290.68|287.78|290.72|287.82|290.66|287.76|13
1646593130000|2022-03-06 18:58:50|290.7|287.8|290.74|287.84|290.8|287.9|290.68|287.78|17
1646593140000|2022-03-06 18:59:00|290.75|287.85|290.71|287.81|290.75|287.85|290.69|287.79|15
1646593150000|2022-03-06 18:59:10|290.72|287.82|290.78|287.88|290.78|287.88|290.71|287.81|14
1646593160000|2022-03-06 18:59:20|290.77|287.87|290.77|287.87|290.78|287.88|290.71|287.81|16
1646593170000|2022-03-06 18:59:30|290.78|287.88|290.76|287.86|290.78|287.88|290.71|287.81|13
1646593180000|2022-03-06 18:59:40|290.77|287.87|290.75|287.85|290.77|287.87|290.7|287.8|11
1646593190000|2022-03-06 18:59:50|290.7|287.8|290.72|287.82|290.72|287.82|290.67|287.77|13
1646593200000|2022-03-06 19:00:00|290.69|287.79|290.73|287.83|290.74|287.84|290.68|287.78|10
1646593210000|2022-03-06 19:00:10|290.74|287.84|290.69|287.79|290.76|287.86|290.69|287.79|13
1646593220000|2022-03-06 19:00:20|290.72|287.82|290.74|287.84|290.75|287.85|290.69|287.79|12
1646593230000|2022-03-06 19:00:30|290.75|287.85|290.69|287.79|290.75|287.85|290.69|287.79|9
1646593240000|2022-03-06 19:00:40|290.68|287.78|290.6|287.7|290.74|287.84|290.6|287.7|14
1646593250000|2022-03-06 19:00:50|290.59|287.69|290.57|287.67|290.61|287.71|290.47|287.57|16
1646593260000|2022-03-06 19:01:00|290.58|287.68|290.49|287.59|290.58|287.68|290.47|287.57|18
1646593270000|2022-03-06 19:01:10|290.46|287.56|290.44|287.54|290.49|287.59|290.44|287.54|8
1646593280000|2022-03-06 19:01:20|290.41|287.51|290.31|287.41|290.44|287.54|290.31|287.41|11
1646593290000|2022-03-06 19:01:30|290.29|287.39|290.2|287.3|290.29|287.39|290.18|287.28|17
1646593300000|2022-03-06 19:01:40|290.22|287.32|290.18|287.28|290.25|287.35|290.16|287.26|15
1646593310000|2022-03-06 19:01:50|290.17|287.27|290.22|287.32|290.23|287.33|290.15|287.25|13
1646593320000|2022-03-06 19:02:00|290.21|287.31|290.21|287.31|290.22|287.32|290.12|287.22|18
1646593330000|2022-03-06 19:02:10|290.23|287.33|290.24|287.34|290.26|287.36|290.21|287.31|15
1646593340000|2022-03-06 19:02:20|290.25|287.35|290.1|287.2|290.25|287.35|290.1|287.2|16
1646593350000|2022-03-06 19:02:30|290.08|287.18|290.09|287.19|290.11|287.21|290.06|287.16|8
1646593360000|2022-03-06 19:02:40|290.08|287.18|289.98|287.08|290.1|287.2|289.98|287.08|16
1646593370000|2022-03-06 19:02:50|290|287.1|289.83|286.93|290|287.1|289.82|286.92|12
1646593380000|2022-03-06 19:03:00|289.84|286.94|289.91|287.01|289.92|287.02|289.84|286.94|11
1646593390000|2022-03-06 19:03:10|289.92|287.02|289.93|287.03|289.93|287.03|289.88|286.98|10
1646593400000|2022-03-06 19:03:20|289.89|286.99|289.92|287.02|289.92|287.02|289.89|286.99|6
1646593410000|2022-03-06 19:03:30|289.93|287.03|289.91|287.01|289.96|287.06|289.89|286.99|8
1646593420000|2022-03-06 19:03:40|289.87|286.97|289.96|287.06|289.96|287.06|289.87|286.97|9
1646593430000|2022-03-06 19:03:50|289.92|287.02|290.07|287.17|290.07|287.17|289.92|287.02|12
1646593440000|2022-03-06 19:04:00|290.08|287.18|290.17|287.27|290.18|287.28|290.07|287.17|11
1646593450000|2022-03-06 19:04:10|290.18|287.28|290.22|287.32|290.26|287.36|290.17|287.27|12
1646593460000|2022-03-06 19:04:20|290.23|287.33|290.23|287.33|290.23|287.33|290.22|287.32|11
1646593470000|2022-03-06 19:04:30|290.22|287.32|290.23|287.33|290.24|287.34|290.22|287.32|15
1646593480000|2022-03-06 19:04:40|290.24|287.34|290.5|287.6|290.5|287.6|290.23|287.33|22
1646593490000|2022-03-06 19:04:50|290.48|287.58|290.45|287.55|290.48|287.58|290.45|287.55|5
1646593500000|2022-03-06 19:05:00|290.46|287.56|290.45|287.55|290.51|287.61|290.45|287.55|12
1646593510000|2022-03-06 19:05:10|290.42|287.52|290.46|287.56|290.49|287.59|290.42|287.52|20
1646593520000|2022-03-06 19:05:20|290.48|287.58|290.38|287.48|290.49|287.59|290.38|287.48|11
1646593530000|2022-03-06 19:05:30|290.41|287.51|290.45|287.55|290.45|287.55|290.38|287.48|10
1646593540000|2022-03-06 19:05:40|290.42|287.52|290.46|287.56|290.47|287.57|290.42|287.52|8
1646593550000|2022-03-06 19:05:50|290.47|287.57|290.49|287.59|290.49|287.59|290.44|287.54|14
1646593560000|2022-03-06 19:06:00|290.48|287.58|290.49|287.59|290.49|287.59|290.47|287.57|7
1646593570000|2022-03-06 19:06:10|290.48|287.58|290.39|287.49|290.51|287.61|290.39|287.49|17
1646593580000|2022-03-06 19:06:20|290.37|287.47|290.41|287.51|290.47|287.57|290.37|287.47|20
1646593590000|2022-03-06 19:06:30|290.45|287.55|290.47|287.57|290.5|287.6|290.45|287.55|12
1646593600000|2022-03-06 19:06:40|290.48|287.58|290.53|287.63|290.53|287.63|290.47|287.57|4
1646593610000|2022-03-06 19:06:50|290.55|287.65|290.59|287.69|290.61|287.71|290.55|287.65|8
1646593620000|2022-03-06 19:07:00|290.6|287.7|290.64|287.74|290.64|287.74|290.6|287.7|14
1646593630000|2022-03-06 19:07:10|290.63|287.73|290.66|287.76|290.68|287.78|290.63|287.73|10
1646593640000|2022-03-06 19:07:20|290.65|287.75|290.66|287.76|290.66|287.76|290.64|287.74|9
1646593650000|2022-03-06 19:07:30|290.65|287.75|290.66|287.76|290.67|287.77|290.65|287.75|6
1646593660000|2022-03-06 19:07:40|290.65|287.75|290.54|287.64|290.65|287.75|290.51|287.61|10
1646593670000|2022-03-06 19:07:50|290.53|287.63|290.46|287.56|290.53|287.63|290.43|287.53|13
1646593680000|2022-03-06 19:08:00|290.43|287.53|290.41|287.51|290.43|287.53|290.27|287.37|20
1646593690000|2022-03-06 19:08:10|290.4|287.5|290.46|287.56|290.46|287.56|290.31|287.41|15
1646593700000|2022-03-06 19:08:20|290.48|287.58|290.4|287.5|290.48|287.58|290.39|287.49|11
1646593710000|2022-03-06 19:08:30|290.39|287.49|290.43|287.53|290.46|287.56|290.39|287.49|15
1646593720000|2022-03-06 19:08:40|290.44|287.54|290.45|287.55|290.47|287.57|290.44|287.54|15
1646593730000|2022-03-06 19:08:50|290.43|287.53|290.48|287.58|290.49|287.59|290.43|287.53|13
1646593740000|2022-03-06 19:09:00|290.47|287.57|290.34|287.44|290.49|287.59|290.34|287.44|19
1646593750000|2022-03-06 19:09:10|290.32|287.42|290.27|287.37|290.34|287.44|290.26|287.36|18
1646593760000|2022-03-06 19:09:20|290.26|287.36|290.29|287.39|290.29|287.39|290.24|287.34|17
1646593770000|2022-03-06 19:09:30|290.31|287.41|290.34|287.44|290.42|287.52|290.31|287.41|18
1646593780000|2022-03-06 19:09:40|290.29|287.39|290.39|287.49|290.4|287.5|290.29|287.39|11
1646593790000|2022-03-06 19:09:50|290.38|287.48|290.31|287.41|290.41|287.51|290.29|287.39|14
1646593800000|2022-03-06 19:10:00|290.32|287.42|290.17|287.27|290.34|287.44|290.13|287.23|17
1646593810000|2022-03-06 19:10:10|290.16|287.26|290.21|287.31|290.29|287.39|290.13|287.23|17
1646593820000|2022-03-06 19:10:20|290.19|287.29|290.2|287.3|290.23|287.33|290.18|287.28|14
1646593830000|2022-03-06 19:10:30|290.18|287.28|290.13|287.23|290.18|287.28|290.11|287.21|11
1646593840000|2022-03-06 19:10:40|290.14|287.24|290.12|287.22|290.15|287.25|290.12|287.22|8
1646593850000|2022-03-06 19:10:50|290.13|287.23|290.25|287.35|290.26|287.36|290.13|287.23|18
1646593860000|2022-03-06 19:11:00|290.26|287.36|290.26|287.36|290.27|287.37|290.23|287.33|9
1646593870000|2022-03-06 19:11:10|290.28|287.38|290.32|287.42|290.35|287.45|290.28|287.38|11
1646593880000|2022-03-06 19:11:20|290.33|287.43|290.21|287.31|290.34|287.44|290.21|287.31|18
1646593890000|2022-03-06 19:11:30|290.24|287.34|290.18|287.28|290.24|287.34|290.17|287.27|15
1646593900000|2022-03-06 19:11:40|290.17|287.27|290.14|287.24|290.18|287.28|290.11|287.21|13
1646593910000|2022-03-06 19:11:50|290.13|287.23|290.16|287.26|290.16|287.26|290.13|287.23|15
1646593920000|2022-03-06 19:12:00|290.15|287.25|290.23|287.33|290.28|287.38|290.14|287.24|15
1646593930000|2022-03-06 19:12:10|290.24|287.34|290.19|287.29|290.24|287.34|290.15|287.25|14
1646593940000|2022-03-06 19:12:20|290.18|287.28|290.19|287.29|290.21|287.31|290.18|287.28|10
1646593950000|2022-03-06 19:12:30|290.21|287.31|290.24|287.34|290.25|287.35|290.21|287.31|5
1646593960000|2022-03-06 19:12:40|290.23|287.33|290.23|287.33|290.23|287.33|290.21|287.31|10
1646593970000|2022-03-06 19:12:50|290.25|287.35|290.37|287.47|290.37|287.47|290.25|287.35|10
1646593980000|2022-03-06 19:13:00|290.32|287.42|290.24|287.34|290.34|287.44|290.24|287.34|15
1646593990000|2022-03-06 19:13:10|290.23|287.33|290.24|287.34|290.25|287.35|290.23|287.33|16
1646594000000|2022-03-06 19:13:20|290.22|287.32|290.25|287.35|290.26|287.36|290.22|287.32|11
1646594010000|2022-03-06 19:13:30|290.24|287.34|290.25|287.35|290.26|287.36|290.24|287.34|10
1646594020000|2022-03-06 19:13:40|290.26|287.36|290.24|287.34|290.26|287.36|290.21|287.31|15
1646594030000|2022-03-06 19:13:50|290.26|287.36|290.27|287.37|290.28|287.38|290.25|287.35|5
1646594040000|2022-03-06 19:14:00|290.28|287.38|290.35|287.45|290.39|287.49|290.28|287.38|14
1646594050000|2022-03-06 19:14:10|290.34|287.44|290.34|287.44|290.34|287.44|290.32|287.42|7
1646594060000|2022-03-06 19:14:20|290.33|287.43|290.36|287.46|290.36|287.46|290.31|287.41|11
1646594070000|2022-03-06 19:14:30|290.37|287.47|290.44|287.54|290.44|287.54|290.36|287.46|11
1646594080000|2022-03-06 19:14:40|290.43|287.53|290.44|287.54|290.48|287.58|290.43|287.53|13
1646594090000|2022-03-06 19:14:50|290.46|287.56|290.44|287.54|290.46|287.56|290.43|287.53|11
1646594100000|2022-03-06 19:15:00|290.44|287.54|290.4|287.5|290.45|287.55|290.35|287.45|14
1646594110000|2022-03-06 19:15:10|290.41|287.51|290.42|287.52|290.46|287.56|290.41|287.51|17
1646594120000|2022-03-06 19:15:20|290.46|287.56|290.47|287.57|290.49|287.59|290.42|287.52|12
1646594130000|2022-03-06 19:15:30|290.48|287.58|290.35|287.45|290.49|287.59|290.35|287.45|21
1646594140000|2022-03-06 19:15:40|290.41|287.51|290.27|287.37|290.41|287.51|290.27|287.37|25
1646594150000|2022-03-06 19:15:50|290.28|287.38|290.31|287.41|290.32|287.42|290.27|287.37|17
1646594160000|2022-03-06 19:16:00|290.32|287.42|290.3|287.4|290.33|287.43|290.3|287.4|8
1646594170000|2022-03-06 19:16:10|290.29|287.39|290.3|287.4|290.33|287.43|290.27|287.37|23
1646594180000|2022-03-06 19:16:20|290.33|287.43|290.32|287.42|290.33|287.43|290.3|287.4|13
1646594190000|2022-03-06 19:16:30|290.31|287.41|290.4|287.5|290.5|287.6|290.31|287.41|27
1646594200000|2022-03-06 19:16:40|290.39|287.49|290.34|287.44|290.39|287.49|290.34|287.44|17
1646594210000|2022-03-06 19:16:50|290.35|287.45|290.32|287.42|290.36|287.46|290.32|287.42|10
1646594220000|2022-03-06 19:17:00|290.3|287.4|290.5|287.6|290.5|287.6|290.29|287.39|19
1646594230000|2022-03-06 19:17:10|290.49|287.59|290.52|287.62|290.54|287.64|290.49|287.59|20
1646594240000|2022-03-06 19:17:20|290.51|287.61|290.54|287.64|290.54|287.64|290.47|287.57|9
1646594250000|2022-03-06 19:17:30|290.53|287.63|290.58|287.68|290.59|287.69|290.53|287.63|16
1646594260000|2022-03-06 19:17:40|290.57|287.67|290.59|287.69|290.6|287.7|290.55|287.65|17
1646594270000|2022-03-06 19:17:50|290.58|287.68|290.54|287.64|290.59|287.69|290.54|287.64|11
1646594280000|2022-03-06 19:18:00|290.55|287.65|290.57|287.67|290.6|287.7|290.55|287.65|17
1646594290000|2022-03-06 19:18:10|290.56|287.66|290.59|287.69|290.59|287.69|290.55|287.65|15
1646594300000|2022-03-06 19:18:20|290.58|287.68|290.42|287.52|290.58|287.68|290.4|287.5|27
1646594310000|2022-03-06 19:18:30|290.43|287.53|290.43|287.53|290.46|287.56|290.4|287.5|15
1646594320000|2022-03-06 19:18:40|290.41|287.51|290.42|287.52|290.42|287.52|290.4|287.5|10
1646594330000|2022-03-06 19:18:50|290.41|287.51|290.41|287.51|290.46|287.56|290.39|287.49|16
1646594340000|2022-03-06 19:19:00|290.4|287.5|290.4|287.5|290.41|287.51|290.37|287.47|14
1646594350000|2022-03-06 19:19:10|290.41|287.51|290.41|287.51|290.45|287.55|290.39|287.49|15
1646594360000|2022-03-06 19:19:20|290.45|287.55|290.42|287.52|290.45|287.55|290.4|287.5|12
1646594370000|2022-03-06 19:19:30|290.43|287.53|290.41|287.51|290.44|287.54|290.39|287.49|15
1646594380000|2022-03-06 19:19:40|290.43|287.53|290.46|287.56|290.46|287.56|290.4|287.5|15
1646594390000|2022-03-06 19:19:50|290.44|287.54|290.44|287.54|290.5|287.6|290.42|287.52|18
1646594400000|2022-03-06 19:20:00|290.43|287.53|290.46|287.56|290.48|287.58|290.43|287.53|18
1646594410000|2022-03-06 19:20:10|290.48|287.58|290.57|287.67|290.58|287.68|290.46|287.56|12
1646594420000|2022-03-06 19:20:20|290.58|287.68|290.62|287.72|290.63|287.73|290.58|287.68|19
1646594430000|2022-03-06 19:20:30|290.6|287.7|290.64|287.74|290.64|287.74|290.6|287.7|15
1646594440000|2022-03-06 19:20:40|290.63|287.73|290.58|287.68|290.65|287.75|290.57|287.67|27
1646594450000|2022-03-06 19:20:50|290.59|287.69|290.6|287.7|290.61|287.71|290.58|287.68|6
1646594460000|2022-03-06 19:21:00|290.61|287.71|290.7|287.8|290.7|287.8|290.6|287.7|18
1646594470000|2022-03-06 19:21:10|290.71|287.81|290.82|287.92|290.83|287.93|290.68|287.78|15
1646594480000|2022-03-06 19:21:20|290.83|287.93|290.84|287.94|290.84|287.94|290.79|287.89|15
1646594490000|2022-03-06 19:21:30|290.83|287.93|290.78|287.88|290.85|287.95|290.78|287.88|19
1646594500000|2022-03-06 19:21:40|290.79|287.89|290.83|287.93|290.83|287.93|290.79|287.89|11
1646594510000|2022-03-06 19:21:50|290.84|287.94|290.84|287.94|290.84|287.94|290.83|287.93|15
1646594520000|2022-03-06 19:22:00|290.83|287.93|290.84|287.94|290.87|287.97|290.8|287.9|20
1646594530000|2022-03-06 19:22:10|290.86|287.96|290.86|287.96|290.88|287.98|290.85|287.95|15
1646594540000|2022-03-06 19:22:20|290.87|287.97|290.86|287.96|290.88|287.98|290.86|287.96|6
1646594550000|2022-03-06 19:22:30|290.87|287.97|290.79|287.89|290.88|287.98|290.79|287.89|7
1646594560000|2022-03-06 19:22:40|290.78|287.88|290.82|287.92|290.88|287.98|290.78|287.88|11
1646594570000|2022-03-06 19:22:50|290.83|287.93|290.85|287.95|290.85|287.95|290.82|287.92|16
1646594580000|2022-03-06 19:23:00|290.84|287.94|290.84|287.94|290.85|287.95|290.81|287.91|8
1646594590000|2022-03-06 19:23:10|290.83|287.93|290.88|287.98|290.89|287.99|290.83|287.93|20
1646594600000|2022-03-06 19:23:20|290.89|287.99|290.98|288.08|290.98|288.08|290.89|287.99|13
1646594610000|2022-03-06 19:23:30|290.97|288.07|290.98|288.08|290.98|288.08|290.97|288.07|8
1646594620000|2022-03-06 19:23:40|290.95|288.05|290.93|288.03|290.99|288.09|290.91|288.01|16
1646594630000|2022-03-06 19:23:50|290.92|288.02|290.94|288.04|290.94|288.04|290.92|288.02|16
1646594640000|2022-03-06 19:24:00|290.91|288.01|290.93|288.03|290.94|288.04|290.91|288.01|15
1646594650000|2022-03-06 19:24:10|290.92|288.02|290.97|288.07|290.98|288.08|290.92|288.02|7
1646594660000|2022-03-06 19:24:20|290.96|288.06|291.07|288.17|291.09|288.19|290.96|288.06|14
1646594670000|2022-03-06 19:24:30|291.09|288.19|291.07|288.17|291.09|288.19|291.06|288.16|17
1646594680000|2022-03-06 19:24:40|291.05|288.15|291.08|288.18|291.08|288.18|291|288.1|21
1646594690000|2022-03-06 19:24:50|291.07|288.17|291.09|288.19|291.1|288.2|291.06|288.16|20
1646594700000|2022-03-06 19:25:00|291.1|288.2|291.11|288.21|291.13|288.23|291.09|288.19|12
1646594710000|2022-03-06 19:25:10|291.12|288.22|291.12|288.22|291.13|288.23|291.11|288.21|9
1646594720000|2022-03-06 19:25:20|291.13|288.23|291.2|288.3|291.2|288.3|291.08|288.18|16
1646594730000|2022-03-06 19:25:30|291.21|288.31|291.32|288.42|291.32|288.42|291.18|288.28|27
1646594740000|2022-03-06 19:25:40|291.33|288.43|291.32|288.42|291.34|288.44|291.3|288.4|22
1646594750000|2022-03-06 19:25:50|291.33|288.43|291.32|288.42|291.33|288.43|291.27|288.37|13
1646594760000|2022-03-06 19:26:00|291.31|288.41|291.31|288.41|291.34|288.44|291.26|288.36|16
1646594770000|2022-03-06 19:26:10|291.29|288.39|291.33|288.43|291.34|288.44|291.29|288.39|8
1646594780000|2022-03-06 19:26:20|291.32|288.42|291.32|288.42|291.36|288.46|291.3|288.4|7
1646594790000|2022-03-06 19:26:30|291.34|288.44|291.45|288.55|291.49|288.59|291.34|288.44|21
1646594800000|2022-03-06 19:26:40|291.46|288.56|291.46|288.56|291.49|288.59|291.41|288.51|17
1646594810000|2022-03-06 19:26:50|291.47|288.57|291.42|288.52|291.47|288.57|291.34|288.44|22
1646594820000|2022-03-06 19:27:00|291.41|288.51|291.39|288.49|291.43|288.53|291.35|288.45|18
1646594830000|2022-03-06 19:27:10|291.38|288.48|291.21|288.31|291.38|288.48|291.2|288.3|22
1646594840000|2022-03-06 19:27:20|291.18|288.28|291.13|288.23|291.19|288.29|291.1|288.2|19
1646594850000|2022-03-06 19:27:30|291.12|288.22|291.11|288.21|291.13|288.23|291.08|288.18|20
1646594860000|2022-03-06 19:27:40|291.12|288.22|291.07|288.17|291.12|288.22|291.07|288.17|17
1646594870000|2022-03-06 19:27:50|291.1|288.2|291.06|288.16|291.11|288.21|291.05|288.15|19
1646594880000|2022-03-06 19:28:00|291.07|288.17|291.05|288.15|291.08|288.18|291.03|288.13|17
1646594890000|2022-03-06 19:28:10|291.04|288.14|291.07|288.17|291.07|288.17|291.04|288.14|15
1646594900000|2022-03-06 19:28:20|291.06|288.16|291.06|288.16|291.07|288.17|291.03|288.13|8
1646594910000|2022-03-06 19:28:30|291.07|288.17|291.06|288.16|291.07|288.17|291.06|288.16|4
1646594920000|2022-03-06 19:28:40|291.05|288.15|291.03|288.13|291.07|288.17|291.03|288.13|12
1646594930000|2022-03-06 19:28:50|291.04|288.14|291.01|288.11|291.06|288.16|290.98|288.08|15
1646594940000|2022-03-06 19:29:00|291.02|288.12|290.99|288.09|291.03|288.13|290.99|288.09|10
1646594950000|2022-03-06 19:29:10|291|288.1|291|288.1|291.06|288.16|290.98|288.08|13
1646594960000|2022-03-06 19:29:20|291.03|288.13|290.96|288.06|291.06|288.16|290.93|288.03|15
1646594970000|2022-03-06 19:29:30|290.99|288.09|291.05|288.15|291.05|288.15|290.98|288.08|17
1646594980000|2022-03-06 19:29:40|291.06|288.16|290.96|288.06|291.06|288.16|290.96|288.06|9
1646594990000|2022-03-06 19:29:50|290.97|288.07|290.94|288.04|290.98|288.08|290.93|288.03|6
1646595000000|2022-03-06 19:30:00|290.95|288.05|291.08|288.18|291.1|288.2|290.93|288.03|14
1646595010000|2022-03-06 19:30:10|291.09|288.19|291.26|288.36|291.26|288.36|291.08|288.18|18
1646595020000|2022-03-06 19:30:20|291.27|288.37|291.23|288.33|291.29|288.39|291.23|288.33|12
1646595030000|2022-03-06 19:30:30|291.2|288.3|291.18|288.28|291.22|288.32|291.15|288.25|12
1646595040000|2022-03-06 19:30:40|291.17|288.27|291.14|288.24|291.19|288.29|291.14|288.24|16
1646595050000|2022-03-06 19:30:50|291.15|288.25|291.22|288.32|291.22|288.32|291.15|288.25|13
1646595060000|2022-03-06 19:31:00|291.21|288.31|291.19|288.29|291.23|288.33|291.17|288.27|20
1646595070000|2022-03-06 19:31:10|291.2|288.3|291.23|288.33|291.23|288.33|291.19|288.29|11
1646595080000|2022-03-06 19:31:20|291.22|288.32|291.22|288.32|291.24|288.34|291.19|288.29|11
1646595090000|2022-03-06 19:31:30|291.23|288.33|291.17|288.27|291.23|288.33|291.17|288.27|15
1646595100000|2022-03-06 19:31:40|291.18|288.28|291.13|288.23|291.19|288.29|291.1|288.2|12
1646595110000|2022-03-06 19:31:50|291.14|288.24|291.15|288.25|291.17|288.27|291.14|288.24|13
1646595120000|2022-03-06 19:32:00|291.16|288.26|291.1|288.2|291.16|288.26|291.1|288.2|18
1646595130000|2022-03-06 19:32:10|291.09|288.19|291.13|288.23|291.13|288.23|291.09|288.19|8
1646595140000|2022-03-06 19:32:20|291.12|288.22|291.03|288.13|291.12|288.22|291.03|288.13|16
1646595150000|2022-03-06 19:32:30|291.06|288.16|291|288.1|291.06|288.16|291|288.1|11
1646595160000|2022-03-06 19:32:40|291.01|288.11|291|288.1|291.02|288.12|291|288.1|6
1646595170000|2022-03-06 19:32:50|291.02|288.12|291.02|288.12|291.03|288.13|291|288.1|7
1646595180000|2022-03-06 19:33:00|291|288.1|290.99|288.09|291.02|288.12|290.99|288.09|10
1646595190000|2022-03-06 19:33:10|291.01|288.11|291.04|288.14|291.04|288.14|290.97|288.07|15
1646595200000|2022-03-06 19:33:20|291.05|288.15|291.04|288.14|291.08|288.18|291.03|288.13|10
1646595210000|2022-03-06 19:33:30|291.03|288.13|291.04|288.14|291.06|288.16|291.03|288.13|11
1646595220000|2022-03-06 19:33:40|291.05|288.15|291.03|288.13|291.06|288.16|291.03|288.13|12
1646595230000|2022-03-06 19:33:50|291.05|288.15|291.05|288.15|291.06|288.16|291.05|288.15|9
1646595240000|2022-03-06 19:34:00|291.06|288.16|291.05|288.15|291.07|288.17|291.05|288.15|17
1646595250000|2022-03-06 19:34:10|291.04|288.14|291.06|288.16|291.08|288.18|291.04|288.14|13
1646595260000|2022-03-06 19:34:20|291.08|288.18|291.07|288.17|291.08|288.18|291.05|288.15|6
1646595270000|2022-03-06 19:34:30|291.05|288.15|290.98|288.08|291.07|288.17|290.98|288.08|10
1646595280000|2022-03-06 19:34:40|290.96|288.06|290.91|288.01|290.97|288.07|290.88|287.98|16
1646595290000|2022-03-06 19:34:50|290.92|288.02|290.91|288.01|290.93|288.03|290.91|288.01|4
1646595300000|2022-03-06 19:35:00|290.86|287.96|290.76|287.86|290.86|287.96|290.75|287.85|16
1646595310000|2022-03-06 19:35:10|290.75|287.85|290.81|287.91|290.81|287.91|290.75|287.85|12
1646595320000|2022-03-06 19:35:20|290.8|287.9|290.8|287.9|290.81|287.91|290.78|287.88|7
1646595330000|2022-03-06 19:35:30|290.78|287.88|290.63|287.73|290.78|287.88|290.62|287.72|14
1646595340000|2022-03-06 19:35:40|290.6|287.7|290.36|287.46|290.61|287.71|290.36|287.46|22
1646595350000|2022-03-06 19:35:50|290.37|287.47|290.39|287.49|290.43|287.53|290.35|287.45|16
1646595360000|2022-03-06 19:36:00|290.4|287.5|290.4|287.5|290.43|287.53|290.37|287.47|18
1646595370000|2022-03-06 19:36:10|290.44|287.54|290.29|287.39|290.44|287.54|290.29|287.39|15
1646595380000|2022-03-06 19:36:20|290.28|287.38|290.32|287.42|290.33|287.43|290.25|287.35|12
1646595390000|2022-03-06 19:36:30|290.31|287.41|290.34|287.44|290.35|287.45|290.31|287.41|13
1646595400000|2022-03-06 19:36:40|290.33|287.43|290.32|287.42|290.33|287.43|290.29|287.39|12
1646595410000|2022-03-06 19:36:50|290.33|287.43|290.31|287.41|290.4|287.5|290.31|287.41|16
1646595420000|2022-03-06 19:37:00|290.33|287.43|290.33|287.43|290.34|287.44|290.3|287.4|14
1646595430000|2022-03-06 19:37:10|290.34|287.44|290.32|287.42|290.34|287.44|290.3|287.4|9
1646595440000|2022-03-06 19:37:20|290.31|287.41|290.43|287.53|290.43|287.53|290.31|287.41|14
1646595450000|2022-03-06 19:37:30|290.42|287.52|290.51|287.61|290.51|287.61|290.41|287.51|12
1646595460000|2022-03-06 19:37:40|290.52|287.62|290.52|287.62|290.53|287.63|290.48|287.58|8
1646595470000|2022-03-06 19:37:50|290.51|287.61|290.49|287.59|290.53|287.63|290.49|287.59|7
1646595480000|2022-03-06 19:38:00|290.51|287.61|290.42|287.52|290.51|287.61|290.42|287.52|13
1646595490000|2022-03-06 19:38:10|290.43|287.53|290.53|287.63|290.53|287.63|290.43|287.53|12
1646595500000|2022-03-06 19:38:20|290.52|287.62|290.55|287.65|290.55|287.65|290.51|287.61|22
1646595510000|2022-03-06 19:38:30|290.56|287.66|290.62|287.72|290.65|287.75|290.56|287.66|7
1646595520000|2022-03-06 19:38:40|290.61|287.71|290.63|287.73|290.63|287.73|290.61|287.71|7
1646595530000|2022-03-06 19:38:50|290.62|287.72|290.62|287.72|290.63|287.73|290.62|287.72|7
1646595540000|2022-03-06 19:39:00|290.63|287.73|290.63|287.73|290.63|287.73|290.62|287.72|5
1646595550000|2022-03-06 19:39:10|290.62|287.72|290.64|287.74|290.66|287.76|290.62|287.72|9
1646595560000|2022-03-06 19:39:20|290.66|287.76|290.71|287.81|290.72|287.82|290.64|287.74|10
1646595570000|2022-03-06 19:39:30|290.72|287.82|290.72|287.82|290.75|287.85|290.68|287.78|14
1646595580000|2022-03-06 19:39:40|290.73|287.83|290.73|287.83|290.75|287.85|290.71|287.81|6
1646595590000|2022-03-06 19:39:50|290.72|287.82|290.69|287.79|290.73|287.83|290.69|287.79|11
1646595600000|2022-03-06 19:40:00|290.68|287.78|290.66|287.76|290.7|287.8|290.66|287.76|10
1646595610000|2022-03-06 19:40:10|290.68|287.78|290.66|287.76|290.7|287.8|290.61|287.71|16
1646595620000|2022-03-06 19:40:20|290.65|287.75|290.57|287.67|290.66|287.76|290.57|287.67|16
1646595630000|2022-03-06 19:40:30|290.56|287.66|290.5|287.6|290.56|287.66|290.48|287.58|13
1646595640000|2022-03-06 19:40:40|290.49|287.59|290.47|287.57|290.51|287.61|290.47|287.57|10
1646595650000|2022-03-06 19:40:50|290.5|287.6|290.47|287.57|290.53|287.63|290.47|287.57|16
1646595660000|2022-03-06 19:41:00|290.49|287.59|290.46|287.56|290.5|287.6|290.46|287.56|11
1646595670000|2022-03-06 19:41:10|290.47|287.57|290.28|287.38|290.49|287.59|290.28|287.38|17
1646595680000|2022-03-06 19:41:20|290.27|287.37|290.3|287.4|290.31|287.41|290.27|287.37|14
1646595690000|2022-03-06 19:41:30|290.28|287.38|290.29|287.39|290.34|287.44|290.28|287.38|15
1646595700000|2022-03-06 19:41:40|290.28|287.38|290.21|287.31|290.3|287.4|290.21|287.31|15
1646595710000|2022-03-06 19:41:50|290.24|287.34|290.17|287.27|290.25|287.35|290.17|287.27|18
1646595720000|2022-03-06 19:42:00|290.14|287.24|290.08|287.18|290.15|287.25|290.08|287.18|12
1646595730000|2022-03-06 19:42:10|290.11|287.21|290.01|287.11|290.11|287.21|290.01|287.11|9
1646595740000|2022-03-06 19:42:20|290.02|287.12|289.87|286.97|290.02|287.12|289.86|286.96|12
1646595750000|2022-03-06 19:42:30|289.88|286.98|289.87|286.97|289.95|287.05|289.87|286.97|16
1646595760000|2022-03-06 19:42:40|289.88|286.98|289.87|286.97|289.89|286.99|289.85|286.95|14
1646595770000|2022-03-06 19:42:50|289.86|286.96|289.77|286.87|289.86|286.96|289.75|286.85|11
1646595780000|2022-03-06 19:43:00|289.76|286.86|289.41|286.51|289.76|286.86|289.41|286.51|23
1646595790000|2022-03-06 19:43:10|289.4|286.5|289.33|286.43|289.42|286.52|289.31|286.41|15
1646595800000|2022-03-06 19:43:20|289.31|286.41|289.34|286.44|289.35|286.45|289.3|286.4|16
1646595810000|2022-03-06 19:43:30|289.35|286.45|289.34|286.44|289.45|286.55|289.33|286.43|19
1646595820000|2022-03-06 19:43:40|289.35|286.45|289.4|286.5|289.46|286.56|289.34|286.44|16
1646595830000|2022-03-06 19:43:50|289.39|286.49|289.47|286.57|289.47|286.57|289.38|286.48|15
1646595840000|2022-03-06 19:44:00|289.51|286.61|289.53|286.63|289.57|286.67|289.5|286.6|14
1646595850000|2022-03-06 19:44:10|289.54|286.64|289.65|286.75|289.65|286.75|289.5|286.6|23
1646595860000|2022-03-06 19:44:20|289.66|286.76|289.6|286.7|289.66|286.76|289.58|286.68|13
1646595870000|2022-03-06 19:44:30|289.61|286.71|289.67|286.77|289.68|286.78|289.6|286.7|19
1646595880000|2022-03-06 19:44:40|289.65|286.75|289.48|286.58|289.65|286.75|289.44|286.54|19
1646595890000|2022-03-06 19:44:50|289.44|286.54|289.52|286.62|289.56|286.66|289.44|286.54|17
1646595900000|2022-03-06 19:45:00|289.54|286.64|289.64|286.74|289.65|286.75|289.51|286.61|15
1646595910000|2022-03-06 19:45:10|289.66|286.76|289.82|286.92|289.88|286.98|289.66|286.76|21
1646595920000|2022-03-06 19:45:20|289.83|286.93|289.73|286.83|289.83|286.93|289.73|286.83|21
1646595930000|2022-03-06 19:45:30|289.75|286.85|289.64|286.74|289.75|286.85|289.63|286.73|13
1646595940000|2022-03-06 19:45:40|289.61|286.71|289.53|286.63|289.61|286.71|289.53|286.63|14
1646595950000|2022-03-06 19:45:50|289.55|286.65|289.51|286.61|289.55|286.65|289.48|286.58|16
1646595960000|2022-03-06 19:46:00|289.49|286.59|289.36|286.46|289.5|286.6|289.34|286.44|19
1646595970000|2022-03-06 19:46:10|289.35|286.45|289.38|286.48|289.43|286.53|289.33|286.43|14
1646595980000|2022-03-06 19:46:20|289.37|286.47|289.51|286.61|289.51|286.61|289.37|286.47|16
1646595990000|2022-03-06 19:46:30|289.52|286.62|289.36|286.46|289.52|286.62|289.36|286.46|16
1646596000000|2022-03-06 19:46:40|289.37|286.47|289.23|286.33|289.38|286.48|289.19|286.29|17
1646596010000|2022-03-06 19:46:50|289.24|286.34|289.27|286.37|289.34|286.44|289.22|286.32|16
1646596020000|2022-03-06 19:47:00|289.29|286.39|289.28|286.38|289.3|286.4|289.27|286.37|16
1646596030000|2022-03-06 19:47:10|289.27|286.37|289.39|286.49|289.39|286.49|289.27|286.37|15
1646596040000|2022-03-06 19:47:20|289.36|286.46|289.17|286.27|289.37|286.47|289.17|286.27|16
1646596050000|2022-03-06 19:47:30|289.14|286.24|289.03|286.13|289.17|286.27|288.99|286.09|18
1646596060000|2022-03-06 19:47:40|289.02|286.12|288.67|285.77|289.03|286.13|288.67|285.77|17
1646596070000|2022-03-06 19:47:50|288.65|285.75|288.84|285.94|288.84|285.94|288.52|285.62|23
1646596080000|2022-03-06 19:48:00|288.89|285.99|288.75|285.85|288.9|286|288.73|285.83|24
1646596090000|2022-03-06 19:48:10|288.77|285.87|288.72|285.82|288.8|285.9|288.62|285.72|20
1646596100000|2022-03-06 19:48:20|288.73|285.83|288.81|285.91|288.86|285.96|288.73|285.83|22
1646596110000|2022-03-06 19:48:30|288.83|285.93|288.85|285.95|288.87|285.97|288.82|285.92|19
1646596120000|2022-03-06 19:48:40|288.87|285.97|288.98|286.08|289|286.1|288.87|285.97|17
1646596130000|2022-03-06 19:48:50|288.99|286.09|288.79|285.89|288.99|286.09|288.79|285.89|21
1646596140000|2022-03-06 19:49:00|288.83|285.93|288.8|285.9|288.84|285.94|288.8|285.9|17
1646596150000|2022-03-06 19:49:10|288.78|285.88|288.89|285.99|288.9|286|288.78|285.88|20
1646596160000|2022-03-06 19:49:20|288.91|286.01|289.13|286.23|289.15|286.25|288.91|286.01|19
1646596170000|2022-03-06 19:49:30|289.12|286.22|289.21|286.31|289.23|286.33|289.12|286.22|19
1646596180000|2022-03-06 19:49:40|289.23|286.33|289.16|286.26|289.23|286.33|289.15|286.25|13
1646596190000|2022-03-06 19:49:50|289.17|286.27|289.23|286.33|289.25|286.35|289.16|286.26|9
1646596200000|2022-03-06 19:50:00|289.21|286.31|289.19|286.29|289.21|286.31|289.18|286.28|12
1646596210000|2022-03-06 19:50:10|289.18|286.28|289.16|286.26|289.18|286.28|289.14|286.24|15
1646596220000|2022-03-06 19:50:20|289.2|286.3|289.25|286.35|289.26|286.36|289.2|286.3|14
1646596230000|2022-03-06 19:50:30|289.24|286.34|289.21|286.31|289.27|286.37|289.21|286.31|13
1646596240000|2022-03-06 19:50:40|289.22|286.32|289.13|286.23|289.22|286.32|289.13|286.23|12
1646596250000|2022-03-06 19:50:50|289.12|286.22|289.15|286.25|289.15|286.25|289.1|286.2|17
1646596260000|2022-03-06 19:51:00|289.16|286.26|289.21|286.31|289.21|286.31|289.13|286.23|15
1646596270000|2022-03-06 19:51:10|289.2|286.3|289.22|286.32|289.22|286.32|289.16|286.26|9
1646596280000|2022-03-06 19:51:20|289.23|286.33|289.21|286.31|289.23|286.33|289.21|286.31|11
1646596290000|2022-03-06 19:51:30|289.22|286.32|289.21|286.31|289.22|286.32|289.2|286.3|6
1646596300000|2022-03-06 19:51:40|289.2|286.3|289.36|286.46|289.37|286.47|289.2|286.3|19
1646596310000|2022-03-06 19:51:50|289.37|286.47|289.28|286.38|289.39|286.49|289.27|286.37|16
1646596320000|2022-03-06 19:52:00|289.27|286.37|289.34|286.44|289.34|286.44|289.27|286.37|8
1646596330000|2022-03-06 19:52:10|289.33|286.43|289.35|286.45|289.35|286.45|289.29|286.39|17
1646596340000|2022-03-06 19:52:20|289.34|286.44|289.28|286.38|289.35|286.45|289.26|286.36|14
1646596350000|2022-03-06 19:52:30|289.27|286.37|289.24|286.34|289.29|286.39|289.24|286.34|9
1646596360000|2022-03-06 19:52:40|289.26|286.36|289.3|286.4|289.34|286.44|289.24|286.34|16
1646596370000|2022-03-06 19:52:50|289.29|286.39|289.39|286.49|289.4|286.5|289.28|286.38|21
1646596380000|2022-03-06 19:53:00|289.4|286.5|289.58|286.68|289.59|286.69|289.39|286.49|15
1646596390000|2022-03-06 19:53:10|289.55|286.65|289.58|286.68|289.58|286.68|289.52|286.62|13
1646596400000|2022-03-06 19:53:20|289.57|286.67|289.63|286.73|289.65|286.75|289.52|286.62|22
1646596410000|2022-03-06 19:53:30|289.61|286.71|289.55|286.65|289.62|286.72|289.55|286.65|14
1646596420000|2022-03-06 19:53:40|289.56|286.66|289.57|286.67|289.58|286.68|289.56|286.66|16
1646596430000|2022-03-06 19:53:50|289.59|286.69|289.59|286.69|289.61|286.71|289.57|286.67|10
1646596440000|2022-03-06 19:54:00|289.61|286.71|289.59|286.69|289.63|286.73|289.59|286.69|13
1646596450000|2022-03-06 19:54:10|289.61|286.71|289.58|286.68|289.61|286.71|289.58|286.68|10
1646596460000|2022-03-06 19:54:20|289.59|286.69|289.63|286.73|289.64|286.74|289.58|286.68|13
1646596470000|2022-03-06 19:54:30|289.62|286.72|289.56|286.66|289.64|286.74|289.54|286.64|12
1646596480000|2022-03-06 19:54:40|289.55|286.65|289.59|286.69|289.59|286.69|289.55|286.65|13
1646596490000|2022-03-06 19:54:50|289.6|286.7|289.47|286.57|289.6|286.7|289.45|286.55|18
1646596500000|2022-03-06 19:55:00|289.46|286.56|289.31|286.41|289.49|286.59|289.31|286.41|18
1646596510000|2022-03-06 19:55:10|289.3|286.4|289.29|286.39|289.34|286.44|289.29|286.39|16
1646596520000|2022-03-06 19:55:20|289.3|286.4|289.38|286.48|289.4|286.5|289.3|286.4|14
1646596530000|2022-03-06 19:55:30|289.37|286.47|289.45|286.55|289.54|286.64|289.37|286.47|19
1646596540000|2022-03-06 19:55:40|289.46|286.56|289.51|286.61|289.53|286.63|289.45|286.55|20
1646596550000|2022-03-06 19:55:50|289.5|286.6|289.53|286.63|289.54|286.64|289.49|286.59|16
1646596560000|2022-03-06 19:56:00|289.48|286.58|289.34|286.44|289.48|286.58|289.34|286.44|11
1646596570000|2022-03-06 19:56:10|289.33|286.43|289.33|286.43|289.35|286.45|289.32|286.42|10
1646596580000|2022-03-06 19:56:20|289.32|286.42|289.43|286.53|289.43|286.53|289.32|286.42|17
1646596590000|2022-03-06 19:56:30|289.44|286.54|289.49|286.59|289.49|286.59|289.43|286.53|12
1646596600000|2022-03-06 19:56:40|289.5|286.6|289.5|286.6|289.52|286.62|289.49|286.59|10
1646596610000|2022-03-06 19:56:50|289.48|286.58|289.46|286.56|289.49|286.59|289.45|286.55|16
1646596620000|2022-03-06 19:57:00|289.47|286.57|289.46|286.56|289.47|286.57|289.4|286.5|19
1646596630000|2022-03-06 19:57:10|289.47|286.57|289.41|286.51|289.48|286.58|289.41|286.51|12
1646596640000|2022-03-06 19:57:20|289.43|286.53|289.38|286.48|289.43|286.53|289.34|286.44|15
1646596650000|2022-03-06 19:57:30|289.37|286.47|289.33|286.43|289.37|286.47|289.32|286.42|20
1646596660000|2022-03-06 19:57:40|289.34|286.44|289.27|286.37|289.34|286.44|289.27|286.37|14
1646596670000|2022-03-06 19:57:50|289.26|286.36|289.3|286.4|289.3|286.4|289.25|286.35|13
1646596680000|2022-03-06 19:58:00|289.29|286.39|289.39|286.49|289.39|286.49|289.29|286.39|12
1646596690000|2022-03-06 19:58:10|289.38|286.48|289.42|286.52|289.42|286.52|289.37|286.47|12
1646596700000|2022-03-06 19:58:20|289.43|286.53|289.39|286.49|289.43|286.53|289.39|286.49|8
1646596710000|2022-03-06 19:58:30|289.41|286.51|289.38|286.48|289.41|286.51|289.36|286.46|15
1646596720000|2022-03-06 19:58:40|289.37|286.47|289.37|286.47|289.4|286.5|289.37|286.47|18
1646596730000|2022-03-06 19:58:50|289.38|286.48|289.36|286.46|289.39|286.49|289.35|286.45|9
1646596740000|2022-03-06 19:59:00|289.35|286.45|289.34|286.44|289.36|286.46|289.34|286.44|8
1646596750000|2022-03-06 19:59:10|289.33|286.43|289.26|286.36|289.33|286.43|289.23|286.33|15
1646596760000|2022-03-06 19:59:20|289.25|286.35|289.31|286.41|289.32|286.42|289.23|286.33|14
1646596770000|2022-03-06 19:59:30|289.3|286.4|289.28|286.38|289.31|286.41|289.28|286.38|13
1646596780000|2022-03-06 19:59:40|289.29|286.39|289.26|286.36|289.29|286.39|289.25|286.35|13
1646596790000|2022-03-06 19:59:50|289.24|286.34|289.22|286.32|289.26|286.36|289.2|286.3|9
1646596800000|2022-03-06 20:00:00|289.2|286.3|289.1|286.2|289.22|286.32|289.09|286.19|21
1646596810000|2022-03-06 20:00:10|289.08|286.18|289.06|286.16|289.1|286.2|289.06|286.16|15
1646596820000|2022-03-06 20:00:20|289.08|286.18|288.83|285.93|289.08|286.18|288.83|285.93|21
1646596830000|2022-03-06 20:00:30|288.82|285.92|288.92|286.02|288.94|286.04|288.81|285.91|17
1646596840000|2022-03-06 20:00:40|288.91|286.01|288.98|286.08|288.98|286.08|288.91|286.01|16
1646596850000|2022-03-06 20:00:50|288.96|286.06|289.07|286.17|289.07|286.17|288.95|286.05|14
1646596860000|2022-03-06 20:01:00|289.05|286.15|289.26|286.36|289.26|286.36|289.03|286.13|18
1646596870000|2022-03-06 20:01:10|289.27|286.37|289.56|286.66|289.56|286.66|289.27|286.37|23
1646596880000|2022-03-06 20:01:20|289.57|286.67|289.58|286.68|289.61|286.71|289.56|286.66|15
1646596890000|2022-03-06 20:01:30|289.57|286.67|289.51|286.61|289.6|286.7|289.48|286.58|17
1646596900000|2022-03-06 20:01:40|289.52|286.62|289.53|286.63|289.54|286.64|289.51|286.61|14
1646596910000|2022-03-06 20:01:50|289.54|286.64|289.47|286.57|289.56|286.66|289.46|286.56|17
1646596920000|2022-03-06 20:02:00|289.49|286.59|289.5|286.6|289.52|286.62|289.47|286.57|16
1646596930000|2022-03-06 20:02:10|289.56|286.66|289.57|286.67|289.57|286.67|289.54|286.64|12
1646596940000|2022-03-06 20:02:20|289.56|286.66|289.48|286.58|289.57|286.67|289.48|286.58|16
1646596950000|2022-03-06 20:02:30|289.5|286.6|289.63|286.73|289.63|286.73|289.5|286.6|19
1646596960000|2022-03-06 20:02:40|289.64|286.74|289.62|286.72|289.67|286.77|289.6|286.7|14
1646596970000|2022-03-06 20:02:50|289.63|286.73|289.62|286.72|289.63|286.73|289.59|286.69|8
1646596980000|2022-03-06 20:03:00|289.61|286.71|289.64|286.74|289.64|286.74|289.58|286.68|15
1646596990000|2022-03-06 20:03:10|289.63|286.73|289.6|286.7|289.65|286.75|289.58|286.68|8
1646597000000|2022-03-06 20:03:20|289.61|286.71|289.58|286.68|289.61|286.71|289.58|286.68|16
1646597010000|2022-03-06 20:03:30|289.59|286.69|289.61|286.71|289.62|286.72|289.59|286.69|5
1646597020000|2022-03-06 20:03:40|289.62|286.72|289.6|286.7|289.62|286.72|289.58|286.68|12
1646597030000|2022-03-06 20:03:50|289.59|286.69|289.59|286.69|289.62|286.72|289.58|286.68|13
1646597040000|2022-03-06 20:04:00|289.61|286.71|289.61|286.71|289.61|286.71|289.57|286.67|12
1646597050000|2022-03-06 20:04:10|289.59|286.69|289.6|286.7|289.61|286.71|289.59|286.69|8
1646597060000|2022-03-06 20:04:20|289.61|286.71|289.59|286.69|289.61|286.71|289.59|286.69|7
1646597070000|2022-03-06 20:04:30|289.58|286.68|289.6|286.7|289.61|286.71|289.57|286.67|11
1646597080000|2022-03-06 20:04:40|289.61|286.71|289.58|286.68|289.61|286.71|289.58|286.68|4
1646597090000|2022-03-06 20:04:50|289.59|286.69|289.6|286.7|289.61|286.71|289.58|286.68|7
1646597100000|2022-03-06 20:05:00|289.61|286.71|289.64|286.74|289.65|286.75|289.61|286.71|8
1646597110000|2022-03-06 20:05:10|289.65|286.75|289.75|286.85|289.79|286.89|289.65|286.75|14
1646597120000|2022-03-06 20:05:20|289.76|286.86|289.76|286.86|289.78|286.88|289.75|286.85|12
1646597130000|2022-03-06 20:05:30|289.77|286.87|289.81|286.91|289.82|286.92|289.77|286.87|14
1646597140000|2022-03-06 20:05:40|289.8|286.9|289.79|286.89|289.83|286.93|289.79|286.89|6
1646597150000|2022-03-06 20:05:50|289.8|286.9|289.82|286.92|289.83|286.93|289.8|286.9|6
1646597160000|2022-03-06 20:06:00|289.81|286.91|289.78|286.88|289.82|286.92|289.77|286.87|8
1646597170000|2022-03-06 20:06:10|289.8|286.9|289.79|286.89|289.8|286.9|289.77|286.87|11
1646597180000|2022-03-06 20:06:20|289.75|286.85|289.77|286.87|289.78|286.88|289.75|286.85|10
1646597190000|2022-03-06 20:06:30|289.8|286.9|289.81|286.91|289.82|286.92|289.8|286.9|6
1646597200000|2022-03-06 20:06:40|289.82|286.92|289.74|286.84|289.82|286.92|289.72|286.82|14
1646597210000|2022-03-06 20:06:50|289.73|286.83|289.66|286.76|289.74|286.84|289.66|286.76|11
1646597220000|2022-03-06 20:07:00|289.64|286.74|289.71|286.81|289.72|286.82|289.62|286.72|17
1646597230000|2022-03-06 20:07:10|289.72|286.82|289.7|286.8|289.75|286.85|289.67|286.77|19
1646597240000|2022-03-06 20:07:20|289.69|286.79|289.68|286.78|289.69|286.79|289.66|286.76|9
1646597250000|2022-03-06 20:07:30|289.66|286.76|289.68|286.78|289.69|286.79|289.66|286.76|7
1646597260000|2022-03-06 20:07:40|289.66|286.76|289.68|286.78|289.69|286.79|289.66|286.76|8
1646597270000|2022-03-06 20:07:50|289.69|286.79|289.68|286.78|289.69|286.79|289.68|286.78|2
1646597280000|2022-03-06 20:08:00|289.65|286.75|289.69|286.79|289.69|286.79|289.65|286.75|13
1646597290000|2022-03-06 20:08:10|289.7|286.8|289.68|286.78|289.7|286.8|289.67|286.77|9
1646597300000|2022-03-06 20:08:20|289.67|286.77|289.61|286.71|289.67|286.77|289.61|286.71|17
1646597310000|2022-03-06 20:08:30|289.65|286.75|289.63|286.73|289.67|286.77|289.61|286.71|13
1646597320000|2022-03-06 20:08:40|289.61|286.71|289.64|286.74|289.66|286.76|289.59|286.69|19
1646597330000|2022-03-06 20:08:50|289.61|286.71|289.63|286.73|289.64|286.74|289.6|286.7|10
1646597340000|2022-03-06 20:09:00|289.66|286.76|289.73|286.83|289.73|286.83|289.66|286.76|11
1646597350000|2022-03-06 20:09:10|289.69|286.79|289.75|286.85|289.75|286.85|289.69|286.79|14
1646597360000|2022-03-06 20:09:20|289.74|286.84|289.75|286.85|289.76|286.86|289.72|286.82|15
1646597370000|2022-03-06 20:09:30|289.77|286.87|289.78|286.88|289.78|286.88|289.76|286.86|6
1646597380000|2022-03-06 20:09:40|289.79|286.89|289.85|286.95|289.87|286.97|289.79|286.89|13
1646597390000|2022-03-06 20:09:50|289.86|286.96|289.87|286.97|289.88|286.98|289.86|286.96|15
1646597400000|2022-03-06 20:10:00|289.89|286.99|289.9|287|289.93|287.03|289.89|286.99|7
1646597410000|2022-03-06 20:10:10|289.91|287.01|290.05|287.15|290.08|287.18|289.89|286.99|13
1646597420000|2022-03-06 20:10:20|290.04|287.14|289.95|287.05|290.05|287.15|289.95|287.05|16
1646597430000|2022-03-06 20:10:30|289.96|287.06|289.98|287.08|289.99|287.09|289.96|287.06|13
1646597440000|2022-03-06 20:10:40|289.97|287.07|289.99|287.09|289.99|287.09|289.97|287.07|12
1646597450000|2022-03-06 20:10:50|289.98|287.08|290.04|287.14|290.05|287.15|289.97|287.07|13
1646597460000|2022-03-06 20:11:00|290.02|287.12|290.05|287.15|290.05|287.15|290.02|287.12|10
1646597470000|2022-03-06 20:11:10|290.06|287.16|290.05|287.15|290.07|287.17|290.02|287.12|13
1646597480000|2022-03-06 20:11:20|290.06|287.16|290.03|287.13|290.08|287.18|290.03|287.13|9
1646597490000|2022-03-06 20:11:30|290.04|287.14|289.9|287|290.04|287.14|289.89|286.99|19
1646597500000|2022-03-06 20:11:40|289.89|286.99|289.87|286.97|289.91|287.01|289.87|286.97|13
1646597510000|2022-03-06 20:11:50|289.89|286.99|289.85|286.95|289.9|287|289.85|286.95|15
1646597520000|2022-03-06 20:12:00|289.84|286.94|289.7|286.8|289.84|286.94|289.7|286.8|17
1646597530000|2022-03-06 20:12:10|289.71|286.81|289.73|286.83|289.73|286.83|289.68|286.78|18
1646597540000|2022-03-06 20:12:20|289.74|286.84|289.65|286.75|289.74|286.84|289.65|286.75|15
1646597550000|2022-03-06 20:12:30|289.66|286.76|289.72|286.82|289.77|286.87|289.65|286.75|15
1646597560000|2022-03-06 20:12:40|289.73|286.83|289.74|286.84|289.74|286.84|289.71|286.81|15
1646597570000|2022-03-06 20:12:50|289.73|286.83|289.64|286.74|289.74|286.84|289.64|286.74|14
1646597580000|2022-03-06 20:13:00|289.63|286.73|289.62|286.72|289.63|286.73|289.6|286.7|6
1646597590000|2022-03-06 20:13:10|289.61|286.71|289.59|286.69|289.61|286.71|289.58|286.68|4
1646597600000|2022-03-06 20:13:20|289.58|286.68|289.43|286.53|289.59|286.69|289.43|286.53|11
1646597610000|2022-03-06 20:13:30|289.42|286.52|289.42|286.52|289.42|286.52|289.4|286.5|18
1646597620000|2022-03-06 20:13:40|289.41|286.51|289.48|286.58|289.48|286.58|289.41|286.51|11
1646597630000|2022-03-06 20:13:50|289.47|286.57|289.48|286.58|289.48|286.58|289.47|286.57|6
1646597640000|2022-03-06 20:14:00|289.49|286.59|289.48|286.58|289.49|286.59|289.46|286.56|8
1646597650000|2022-03-06 20:14:10|289.47|286.57|289.36|286.46|289.48|286.58|289.34|286.44|18
1646597660000|2022-03-06 20:14:20|289.37|286.47|289.49|286.59|289.49|286.59|289.34|286.44|10
1646597670000|2022-03-06 20:14:30|289.5|286.6|289.38|286.48|289.5|286.6|289.37|286.47|16
1646597680000|2022-03-06 20:14:40|289.39|286.49|289.39|286.49|289.41|286.51|289.39|286.49|8
1646597690000|2022-03-06 20:14:50|289.4|286.5|289.42|286.52|289.42|286.52|289.37|286.47|8
1646597700000|2022-03-06 20:15:00|289.43|286.53|289.42|286.52|289.44|286.54|289.4|286.5|14
1646597710000|2022-03-06 20:15:10|289.41|286.51|289.46|286.56|289.51|286.61|289.41|286.51|15
1646597720000|2022-03-06 20:15:20|289.47|286.57|289.48|286.58|289.49|286.59|289.47|286.57|7
1646597730000|2022-03-06 20:15:30|289.46|286.56|289.46|286.56|289.49|286.59|289.45|286.55|18
1646597740000|2022-03-06 20:15:40|289.48|286.58|289.55|286.65|289.55|286.65|289.46|286.56|19
1646597750000|2022-03-06 20:15:50|289.56|286.66|289.43|286.53|289.56|286.66|289.41|286.51|14
1646597760000|2022-03-06 20:16:00|289.44|286.54|289.42|286.52|289.45|286.55|289.4|286.5|12
1646597770000|2022-03-06 20:16:10|289.4|286.5|289.43|286.53|289.43|286.53|289.4|286.5|13
1646597780000|2022-03-06 20:16:20|289.42|286.52|289.39|286.49|289.43|286.53|289.38|286.48|10
1646597790000|2022-03-06 20:16:30|289.43|286.53|289.54|286.64|289.57|286.67|289.43|286.53|12
1646597800000|2022-03-06 20:16:40|289.55|286.65|289.46|286.56|289.56|286.66|289.46|286.56|15
1646597810000|2022-03-06 20:16:50|289.43|286.53|289.38|286.48|289.43|286.53|289.37|286.47|10
1646597820000|2022-03-06 20:17:00|289.39|286.49|289.39|286.49|289.39|286.49|289.37|286.47|18
1646597830000|2022-03-06 20:17:10|289.38|286.48|289.35|286.45|289.42|286.52|289.35|286.45|12
1646597840000|2022-03-06 20:17:20|289.33|286.43|289.22|286.32|289.33|286.43|289.19|286.29|12
1646597850000|2022-03-06 20:17:30|289.2|286.3|288.95|286.05|289.2|286.3|288.92|286.02|22
1646597860000|2022-03-06 20:17:40|288.94|286.04|288.86|285.96|288.97|286.07|288.85|285.95|13
1646597870000|2022-03-06 20:17:50|288.87|285.97|288.97|286.07|288.99|286.09|288.87|285.97|11
1646597880000|2022-03-06 20:18:00|288.98|286.08|288.8|285.9|288.98|286.08|288.8|285.9|18
1646597890000|2022-03-06 20:18:10|288.81|285.91|288.78|285.88|288.81|285.91|288.78|285.88|5
1646597900000|2022-03-06 20:18:20|288.77|285.87|288.78|285.88|288.78|285.88|288.77|285.87|2
1646597910000|2022-03-06 20:18:30|288.77|285.87|288.78|285.88|288.78|285.88|288.77|285.87|4
1646597920000|2022-03-06 20:18:40|288.77|285.87|288.75|285.85|288.78|285.88|288.75|285.85|4
1646597930000|2022-03-06 20:18:50|288.74|285.84|288.77|285.87|288.83|285.93|288.74|285.84|17
1646597940000|2022-03-06 20:19:00|288.78|285.88|288.64|285.74|288.79|285.89|288.64|285.74|14
1646597950000|2022-03-06 20:19:10|288.59|285.69|288.61|285.71|288.65|285.75|288.51|285.61|18
1646597960000|2022-03-06 20:19:20|288.57|285.67|288.51|285.61|288.57|285.67|288.46|285.56|18
1646597970000|2022-03-06 20:19:30|288.53|285.63|288.59|285.69|288.6|285.7|288.53|285.63|16
1646597980000|2022-03-06 20:19:40|288.58|285.68|288.75|285.85|288.76|285.86|288.58|285.68|17
1646597990000|2022-03-06 20:19:50|288.76|285.86|288.76|285.86|288.77|285.87|288.73|285.83|7
1646598000000|2022-03-06 20:20:00|288.7|285.8|288.99|286.09|288.99|286.09|288.7|285.8|19
1646598010000|2022-03-06 20:20:10|289|286.1|289.25|286.35|289.25|286.35|288.99|286.09|17
1646598020000|2022-03-06 20:20:20|289.23|286.33|289.1|286.2|289.25|286.35|289.08|286.18|12
1646598030000|2022-03-06 20:20:30|289.11|286.21|289.04|286.14|289.22|286.32|289.04|286.14|15
1646598040000|2022-03-06 20:20:40|289.03|286.13|289.01|286.11|289.04|286.14|289.01|286.11|9
1646598050000|2022-03-06 20:20:50|289.03|286.13|288.86|285.96|289.03|286.13|288.85|285.95|20
1646598060000|2022-03-06 20:21:00|288.87|285.97|288.87|285.97|288.93|286.03|288.87|285.97|16
1646598070000|2022-03-06 20:21:10|288.88|285.98|289.15|286.25|289.17|286.27|288.88|285.98|22
1646598080000|2022-03-06 20:21:20|289.14|286.24|289.15|286.25|289.17|286.27|289.11|286.21|14
1646598090000|2022-03-06 20:21:30|289.13|286.23|289.2|286.3|289.24|286.34|289.13|286.23|14
1646598100000|2022-03-06 20:21:40|289.24|286.34|289.1|286.2|289.24|286.34|289.1|286.2|14
1646598110000|2022-03-06 20:21:50|289.11|286.21|289.18|286.28|289.19|286.29|289.1|286.2|11
1646598120000|2022-03-06 20:22:00|289.17|286.27|289.32|286.42|289.32|286.42|289.17|286.27|15
1646598130000|2022-03-06 20:22:10|289.33|286.43|289.46|286.56|289.46|286.56|289.33|286.43|13
1646598140000|2022-03-06 20:22:20|289.47|286.57|289.45|286.55|289.47|286.57|289.38|286.48|13
1646598150000|2022-03-06 20:22:30|289.46|286.56|289.31|286.41|289.47|286.57|289.3|286.4|18
1646598160000|2022-03-06 20:22:40|289.32|286.42|289.42|286.52|289.46|286.56|289.3|286.4|14
1646598170000|2022-03-06 20:22:50|289.41|286.51|289.38|286.48|289.48|286.58|289.37|286.47|15
1646598180000|2022-03-06 20:23:00|289.37|286.47|289.43|286.53|289.44|286.54|289.37|286.47|16
1646598190000|2022-03-06 20:23:10|289.46|286.56|289.47|286.57|289.47|286.57|289.41|286.51|13
1646598200000|2022-03-06 20:23:20|289.46|286.56|289.44|286.54|289.47|286.57|289.43|286.53|14
1646598210000|2022-03-06 20:23:30|289.41|286.51|289.48|286.58|289.51|286.61|289.41|286.51|10
1646598220000|2022-03-06 20:23:40|289.5|286.6|289.48|286.58|289.5|286.6|289.46|286.56|9
1646598230000|2022-03-06 20:23:50|289.47|286.57|289.47|286.57|289.48|286.58|289.43|286.53|13
1646598240000|2022-03-06 20:24:00|289.46|286.56|289.47|286.57|289.49|286.59|289.45|286.55|10
1646598250000|2022-03-06 20:24:10|289.46|286.56|289.43|286.53|289.49|286.59|289.42|286.52|17
1646598260000|2022-03-06 20:24:20|289.44|286.54|289.44|286.54|289.46|286.56|289.44|286.54|12
1646598270000|2022-03-06 20:24:30|289.45|286.55|289.44|286.54|289.45|286.55|289.43|286.53|4
1646598280000|2022-03-06 20:24:40|289.45|286.55|289.35|286.45|289.45|286.55|289.35|286.45|12
1646598290000|2022-03-06 20:24:50|289.36|286.46|289.4|286.5|289.4|286.5|289.36|286.46|11
1646598300000|2022-03-06 20:25:00|289.39|286.49|289.48|286.58|289.48|286.58|289.35|286.45|14
1646598310000|2022-03-06 20:25:10|289.47|286.57|289.54|286.64|289.56|286.66|289.44|286.54|18
1646598320000|2022-03-06 20:25:20|289.55|286.65|289.55|286.65|289.56|286.66|289.5|286.6|14
1646598330000|2022-03-06 20:25:30|289.54|286.64|289.55|286.65|289.58|286.68|289.51|286.61|16
1646598340000|2022-03-06 20:25:40|289.56|286.66|289.65|286.75|289.65|286.75|289.54|286.64|17
1646598350000|2022-03-06 20:25:50|289.69|286.79|289.72|286.82|289.74|286.84|289.69|286.79|15
1646598360000|2022-03-06 20:26:00|289.71|286.81|289.76|286.86|289.76|286.86|289.69|286.79|17
1646598370000|2022-03-06 20:26:10|289.75|286.85|289.75|286.85|289.79|286.89|289.75|286.85|10
1646598380000|2022-03-06 20:26:20|289.72|286.82|289.67|286.77|289.72|286.82|289.66|286.76|10
1646598390000|2022-03-06 20:26:30|289.68|286.78|289.66|286.76|289.68|286.78|289.65|286.75|7
1646598400000|2022-03-06 20:26:40|289.67|286.77|289.65|286.75|289.68|286.78|289.64|286.74|13
1646598410000|2022-03-06 20:26:50|289.64|286.74|289.65|286.75|289.67|286.77|289.64|286.74|9
1646598420000|2022-03-06 20:27:00|289.67|286.77|290.73|285.83|290.74|286.77|289.64|285.75|14
1646598430000|2022-03-06 20:27:10|290.74|285.84|290.72|285.82|290.74|285.84|290.69|285.79|12
1646598440000|2022-03-06 20:27:20|290.75|285.85|290.68|285.78|290.75|285.85|290.66|285.76|11
1646598450000|2022-03-06 20:27:30|290.7|285.8|290.7|285.8|290.71|285.81|290.66|285.76|10
1646598460000|2022-03-06 20:27:40|290.69|285.79|290.69|285.79|290.7|285.8|290.65|285.75|12
1646598470000|2022-03-06 20:27:50|290.66|285.76|290.65|285.75|290.69|285.79|290.65|285.75|8
1646598480000|2022-03-06 20:28:00|290.64|285.74|290.65|285.75|290.66|285.76|290.61|285.71|11
1646598490000|2022-03-06 20:28:10|290.66|285.76|290.93|286.03|290.93|286.03|290.61|285.71|22
1646598500000|2022-03-06 20:28:20|290.94|286.04|291.09|286.19|291.09|286.19|290.89|285.99|20
1646598510000|2022-03-06 20:28:30|291.12|286.22|291.23|286.33|291.38|286.48|291.12|286.22|20
1646598520000|2022-03-06 20:28:40|291.25|286.35|291.28|286.38|291.34|286.44|291.24|286.34|22
1646598530000|2022-03-06 20:28:50|291.27|286.37|291.2|286.3|291.27|286.37|291.17|286.27|17
1646598540000|2022-03-06 20:29:00|291.22|286.32|291.2|286.3|291.22|286.32|291.19|286.29|7
1646598550000|2022-03-06 20:29:10|291.19|286.29|291.18|286.28|291.19|286.29|291.14|286.24|13
1646598560000|2022-03-06 20:29:20|291.19|286.29|291.19|286.29|291.27|286.37|291.18|286.28|15
1646598570000|2022-03-06 20:29:30|291.18|286.28|291.05|286.15|291.2|286.3|291.01|286.11|19
1646598580000|2022-03-06 20:29:40|291.07|286.17|290.93|286.03|291.22|286.32|290.87|285.97|21
1646598590000|2022-03-06 20:29:50|290.91|286.01|290.84|285.94|290.95|286.05|290.84|285.94|24
1646598600000|2022-03-06 20:30:00|290.87|285.97|291.17|286.27|291.17|286.27|290.81|285.91|25
1646598610000|2022-03-06 20:30:10|291.15|286.25|291.24|286.34|291.26|286.36|291.11|286.21|23
1646598620000|2022-03-06 20:30:20|291.22|286.32|291.24|286.34|291.24|286.34|291.2|286.3|10
1646598630000|2022-03-06 20:30:30|291.23|286.33|291.19|286.29|291.23|286.33|291.14|286.24|18
1646598640000|2022-03-06 20:30:40|291.18|286.28|291.18|286.28|291.2|286.3|291.17|286.27|13
1646598650000|2022-03-06 20:30:50|291.16|286.26|291.11|286.21|291.18|286.28|291.11|286.21|12
1646598660000|2022-03-06 20:31:00|291.12|286.22|291.11|286.21|291.13|286.23|291.1|286.2|8
1646598670000|2022-03-06 20:31:10|291.12|286.22|291.11|286.21|291.14|286.24|291.09|286.19|12
1646598680000|2022-03-06 20:31:20|291.09|286.19|291.09|286.19|291.13|286.23|291.09|286.19|8
1646598690000|2022-03-06 20:31:30|291.08|286.18|291.04|286.14|291.12|286.22|291.04|286.14|16
1646598700000|2022-03-06 20:31:40|291.03|286.13|291.13|286.23|291.14|286.24|291.02|286.12|16
1646598710000|2022-03-06 20:31:50|291.12|286.22|291.14|286.24|291.14|286.24|291.09|286.19|13
1646598720000|2022-03-06 20:32:00|291.12|286.22|291.11|286.21|291.12|286.22|291.08|286.18|12
1646598730000|2022-03-06 20:32:10|291.1|286.2|291.11|286.21|291.12|286.22|291.09|286.19|10
1646598740000|2022-03-06 20:32:20|291.1|286.2|291.18|286.28|291.18|286.28|291.09|286.19|16
1646598750000|2022-03-06 20:32:30|291.23|286.33|291.27|286.37|291.28|286.38|291.22|286.32|16
1646598760000|2022-03-06 20:32:40|291.26|286.36|291.29|286.39|291.29|286.39|291.24|286.34|14
1646598770000|2022-03-06 20:32:50|291.28|286.38|291.23|286.33|291.28|286.38|291.22|286.32|10
1646598780000|2022-03-06 20:33:00|291.24|286.34|291.18|286.28|291.27|286.37|291.18|286.28|15
1646598790000|2022-03-06 20:33:10|291.17|286.27|291.2|286.3|291.2|286.3|291.16|286.26|10
1646598800000|2022-03-06 20:33:20|291.21|286.31|291.21|286.31|291.21|286.31|291.19|286.29|11
1646598810000|2022-03-06 20:33:30|291.19|286.29|291.19|286.29|291.2|286.3|291.17|286.27|7
1646598820000|2022-03-06 20:33:40|291.2|286.3|291.21|286.31|291.23|286.33|291.19|286.29|14
1646598830000|2022-03-06 20:33:50|291.2|286.3|291.19|286.29|291.23|286.33|291.19|286.29|10
1646598840000|2022-03-06 20:34:00|291.21|286.31|291.21|286.31|291.23|286.33|291.2|286.3|13
1646598850000|2022-03-06 20:34:10|291.23|286.33|291.21|286.31|291.23|286.33|291.21|286.31|3
1646598860000|2022-03-06 20:34:20|291.22|286.32|291.27|286.37|291.27|286.37|291.19|286.29|8
1646598870000|2022-03-06 20:34:30|291.28|286.38|291.27|286.37|291.29|286.39|291.26|286.36|10
1646598880000|2022-03-06 20:34:40|291.26|286.36|291.27|286.37|291.29|286.39|291.26|286.36|8
1646598890000|2022-03-06 20:34:50|291.29|286.39|291.42|286.52|291.42|286.52|291.28|286.38|11
1646598900000|2022-03-06 20:35:00|291.43|286.53|291.39|286.49|291.46|286.56|291.38|286.48|11
1646598910000|2022-03-06 20:35:10|291.38|286.48|291.32|286.42|291.38|286.48|291.32|286.42|15
1646598920000|2022-03-06 20:35:20|291.31|286.41|291.26|286.36|291.32|286.42|291.24|286.34|8
1646598930000|2022-03-06 20:35:30|291.27|286.37|291.18|286.28|291.27|286.37|291.16|286.26|16
1646598940000|2022-03-06 20:35:40|291.21|286.31|291.24|286.34|291.27|286.37|291.21|286.31|15
1646598950000|2022-03-06 20:35:50|291.25|286.35|291.26|286.36|291.26|286.36|291.23|286.33|7
1646598960000|2022-03-06 20:36:00|291.25|286.35|291.21|286.31|291.31|286.41|291.21|286.31|14
1646598970000|2022-03-06 20:36:10|291.2|286.3|291.22|286.32|291.24|286.34|291.2|286.3|16
1646598980000|2022-03-06 20:36:20|291.23|286.33|291.2|286.3|291.24|286.34|291.18|286.28|12
1646598990000|2022-03-06 20:36:30|291.19|286.29|291.18|286.28|291.2|286.3|291.14|286.24|15
1646599000000|2022-03-06 20:36:40|291.17|286.27|291.19|286.29|291.2|286.3|291.16|286.26|10
1646599010000|2022-03-06 20:36:50|291.18|286.28|291.17|286.27|291.19|286.29|291.16|286.26|11
1646599020000|2022-03-06 20:37:00|291.18|286.28|291.07|286.17|291.18|286.28|291.07|286.17|10
1646599030000|2022-03-06 20:37:10|291.09|286.19|291.07|286.17|291.09|286.19|291.06|286.16|10
1646599040000|2022-03-06 20:37:20|291.08|286.18|291.09|286.19|291.1|286.2|291.08|286.18|8
1646599050000|2022-03-06 20:37:30|291.1|286.2|291.09|286.19|291.1|286.2|291.07|286.17|14
1646599060000|2022-03-06 20:37:40|291.13|286.23|291.09|286.19|291.13|286.23|291.06|286.16|10
1646599070000|2022-03-06 20:37:50|291.12|286.22|291|286.1|291.12|286.22|291|286.1|9
1646599080000|2022-03-06 20:38:00|291.01|286.11|291.03|286.13|291.03|286.13|290.99|286.09|13
1646599090000|2022-03-06 20:38:10|291.04|286.14|291.09|286.19|291.09|286.19|291.01|286.11|16
1646599100000|2022-03-06 20:38:20|291.1|286.2|291.16|286.26|291.2|286.3|291.09|286.19|18
1646599110000|2022-03-06 20:38:30|291.15|286.25|291.15|286.25|291.16|286.26|291.12|286.22|10
1646599120000|2022-03-06 20:38:40|291.13|286.23|291.11|286.21|291.15|286.25|291.09|286.19|10
1646599130000|2022-03-06 20:38:50|291.12|286.22|291.15|286.25|291.17|286.27|291.12|286.22|11
1646599140000|2022-03-06 20:39:00|291.16|286.26|291.11|286.21|291.16|286.26|291.11|286.21|10
1646599150000|2022-03-06 20:39:10|291.12|286.22|291.1|286.2|291.14|286.24|291.1|286.2|6
1646599160000|2022-03-06 20:39:20|291.12|286.22|291.15|286.25|291.15|286.25|291.11|286.21|12
1646599170000|2022-03-06 20:39:30|291.13|286.23|291.11|286.21|291.15|286.25|291.11|286.21|7
1646599180000|2022-03-06 20:39:40|291.13|286.23|291.11|286.21|291.13|286.23|291.11|286.21|5
1646599190000|2022-03-06 20:39:50|291.14|286.24|290.97|286.07|291.14|286.24|290.96|286.06|11
1646599200000|2022-03-06 20:40:00|290.96|286.06|291|286.1|291|286.1|290.93|286.03|12
1646599210000|2022-03-06 20:40:10|290.98|286.08|290.99|286.09|291|286.1|290.98|286.08|7
1646599220000|2022-03-06 20:40:20|290.98|286.08|290.99|286.09|291.01|286.11|290.97|286.07|14
1646599230000|2022-03-06 20:40:30|291.01|286.11|291.13|286.23|291.16|286.26|291.01|286.11|16
1646599240000|2022-03-06 20:40:40|291.11|286.21|291.12|286.22|291.15|286.25|291.11|286.21|12
1646599250000|2022-03-06 20:40:50|291.13|286.23|291.11|286.21|291.15|286.25|291.09|286.19|11
1646599260000|2022-03-06 20:41:00|291.07|286.17|291.16|286.26|291.17|286.27|291.07|286.17|14
1646599270000|2022-03-06 20:41:10|291.15|286.25|291.14|286.24|291.15|286.25|291.14|286.24|4
1646599280000|2022-03-06 20:41:20|291.17|286.27|291.17|286.27|291.17|286.27|291.13|286.23|8
1646599290000|2022-03-06 20:41:30|291.16|286.26|291.03|286.13|291.17|286.27|291.03|286.13|19
1646599300000|2022-03-06 20:41:40|291.02|286.12|291.02|286.12|291.04|286.14|291.02|286.12|14
1646599310000|2022-03-06 20:41:50|291.03|286.13|290.99|286.09|291.03|286.13|290.97|286.07|11
1646599320000|2022-03-06 20:42:00|291.02|286.12|291.03|286.13|291.04|286.14|291|286.1|12
1646599330000|2022-03-06 20:42:10|291|286.1|291.04|286.14|291.05|286.15|291|286.1|11
1646599340000|2022-03-06 20:42:20|291|286.1|290.97|286.07|291.05|286.15|290.97|286.07|11
1646599350000|2022-03-06 20:42:30|290.95|286.05|290.99|286.09|291.01|286.11|290.95|286.05|13
1646599360000|2022-03-06 20:42:40|291|286.1|291.04|286.14|291.04|286.14|290.99|286.09|10
1646599370000|2022-03-06 20:42:50|291.05|286.15|291.08|286.18|291.09|286.19|291.05|286.15|10
1646599380000|2022-03-06 20:43:00|291.06|286.16|291.08|286.18|291.08|286.18|291.06|286.16|8
1646599390000|2022-03-06 20:43:10|291.06|286.16|291.08|286.18|291.1|286.2|291.06|286.16|8
1646599400000|2022-03-06 20:43:20|291.07|286.17|291.03|286.13|291.08|286.18|291.03|286.13|13
1646599410000|2022-03-06 20:43:30|291.01|286.11|291|286.1|291.03|286.13|290.99|286.09|8
1646599420000|2022-03-06 20:43:40|291.01|286.11|290.99|286.09|291.01|286.11|290.99|286.09|8
1646599430000|2022-03-06 20:43:50|291.01|286.11|290.99|286.09|291.01|286.11|290.96|286.06|12
1646599440000|2022-03-06 20:44:00|290.98|286.08|290.89|285.99|290.99|286.09|290.84|285.94|19
1646599450000|2022-03-06 20:44:10|290.88|285.98|290.86|285.96|290.89|285.99|290.83|285.93|12
1646599460000|2022-03-06 20:44:20|290.89|285.99|290.84|285.94|290.9|286|290.84|285.94|11
1646599470000|2022-03-06 20:44:30|290.83|285.93|290.83|285.93|290.86|285.96|290.81|285.91|14
1646599480000|2022-03-06 20:44:40|290.84|285.94|290.84|285.94|290.84|285.94|290.77|285.87|17
1646599490000|2022-03-06 20:44:50|290.83|285.93|290.82|285.92|290.83|285.93|290.81|285.91|8
1646599500000|2022-03-06 20:45:00|290.81|285.91|290.77|285.87|290.82|285.92|290.77|285.87|8
1646599510000|2022-03-06 20:45:10|290.78|285.88|290.79|285.89|290.8|285.9|290.78|285.88|14
1646599520000|2022-03-06 20:45:20|290.78|285.88|290.87|285.97|290.87|285.97|290.77|285.87|18
1646599530000|2022-03-06 20:45:30|290.89|285.99|290.87|285.97|290.89|285.99|290.83|285.93|14
1646599540000|2022-03-06 20:45:40|290.89|285.99|290.86|285.96|290.89|285.99|290.83|285.93|11
1646599550000|2022-03-06 20:45:50|290.87|285.97|290.9|286|290.9|286|290.85|285.95|12
1646599560000|2022-03-06 20:46:00|290.89|285.99|290.87|285.97|290.89|285.99|290.83|285.93|15
1646599570000|2022-03-06 20:46:10|290.83|285.93|290.89|285.99|290.89|285.99|290.83|285.93|15
1646599580000|2022-03-06 20:46:20|290.91|286.01|290.94|286.04|290.98|286.08|290.91|286.01|19
1646599590000|2022-03-06 20:46:30|290.96|286.06|291.02|286.12|291.04|286.14|290.95|286.05|11
1646599600000|2022-03-06 20:46:40|291.04|286.14|291|286.1|291.05|286.15|291|286.1|13
1646599610000|2022-03-06 20:46:50|291.01|286.11|291.01|286.11|291.02|286.12|290.96|286.06|17
1646599620000|2022-03-06 20:47:00|291|286.1|291.01|286.11|291.03|286.13|290.96|286.06|16
1646599630000|2022-03-06 20:47:10|291|286.1|291|286.1|291.02|286.12|290.97|286.07|9
1646599640000|2022-03-06 20:47:20|290.96|286.06|290.95|286.05|291.01|286.11|290.95|286.05|15
1646599650000|2022-03-06 20:47:30|290.94|286.04|290.93|286.03|290.95|286.05|290.92|286.02|9
1646599660000|2022-03-06 20:47:40|290.92|286.02|290.91|286.01|290.96|286.06|290.91|286.01|10
1646599670000|2022-03-06 20:47:50|290.9|286|290.9|286|290.95|286.05|290.9|286|18
1646599680000|2022-03-06 20:48:00|290.91|286.01|290.94|286.04|290.94|286.04|290.88|285.98|15
1646599690000|2022-03-06 20:48:10|290.93|286.03|290.97|286.07|290.98|286.08|290.93|286.03|9
1646599700000|2022-03-06 20:48:20|290.98|286.08|290.97|286.07|291.03|286.13|290.97|286.07|11
1646599710000|2022-03-06 20:48:30|290.98|286.08|290.98|286.08|291|286.1|290.95|286.05|13
1646599720000|2022-03-06 20:48:40|290.99|286.09|291|286.1|291|286.1|290.98|286.08|3
1646599730000|2022-03-06 20:48:50|290.99|286.09|290.96|286.06|291|286.1|290.96|286.06|13
1646599740000|2022-03-06 20:49:00|290.99|286.09|291.04|286.14|291.06|286.16|290.99|286.09|14
1646599750000|2022-03-06 20:49:10|291.05|286.15|291.24|286.34|291.32|286.42|291.05|286.15|20
1646599760000|2022-03-06 20:49:20|291.25|286.35|291.13|286.23|291.31|286.41|291.11|286.21|20
1646599770000|2022-03-06 20:49:30|291.12|286.22|291.03|286.13|291.12|286.22|291.03|286.13|12
1646599780000|2022-03-06 20:49:40|291.05|286.15|291.03|286.13|291.05|286.15|291.02|286.12|8
1646599790000|2022-03-06 20:49:50|291.06|286.16|291.02|286.12|291.06|286.16|291.01|286.11|7
1646599800000|2022-03-06 20:50:00|291.01|286.11|291.08|286.18|291.1|286.2|291|286.1|16
1646599810000|2022-03-06 20:50:10|291.11|286.21|290.98|286.08|291.11|286.21|290.98|286.08|14
1646599820000|2022-03-06 20:50:20|290.99|286.09|291.06|286.16|291.06|286.16|290.99|286.09|9
1646599830000|2022-03-06 20:50:30|291.05|286.15|290.94|286.04|291.06|286.16|290.94|286.04|10
1646599840000|2022-03-06 20:50:40|290.95|286.05|291.02|286.12|291.04|286.14|290.94|286.04|14
1646599850000|2022-03-06 20:50:50|291.04|286.14|291.05|286.15|291.08|286.18|291.04|286.14|12
1646599860000|2022-03-06 20:51:00|291.06|286.16|291.16|286.26|291.17|286.27|291.06|286.16|16
1646599870000|2022-03-06 20:51:10|291.15|286.25|291.1|286.2|291.16|286.26|291.09|286.19|16
1646599880000|2022-03-06 20:51:20|291.12|286.22|291.14|286.24|291.14|286.24|291.1|286.2|13
1646599890000|2022-03-06 20:51:30|291.16|286.26|291.08|286.18|291.16|286.26|291.08|286.18|20
1646599900000|2022-03-06 20:51:40|291.07|286.17|291.03|286.13|291.12|286.22|291.03|286.13|10
1646599910000|2022-03-06 20:51:50|291.02|286.12|290.98|286.08|291.03|286.13|290.98|286.08|6
1646599920000|2022-03-06 20:52:00|291.01|286.11|290.99|286.09|291.01|286.11|290.97|286.07|11
1646599930000|2022-03-06 20:52:10|291.01|286.11|290.84|285.94|291.01|286.11|290.84|285.94|17
1646599940000|2022-03-06 20:52:20|290.82|285.92|290.81|285.91|290.85|285.95|290.8|285.9|15
1646599950000|2022-03-06 20:52:30|290.82|285.92|290.67|285.77|290.82|285.92|290.64|285.74|17
1646599960000|2022-03-06 20:52:40|290.66|285.76|290.67|285.77|290.67|285.77|290.62|285.72|14
1646599970000|2022-03-06 20:52:50|290.68|285.78|290.68|285.78|290.72|285.82|290.66|285.76|11
1646599980000|2022-03-06 20:53:00|290.64|285.74|290.68|285.78|290.7|285.8|290.63|285.73|18
1646599990000|2022-03-06 20:53:10|290.69|285.79|290.8|285.9|290.8|285.9|290.69|285.79|14
1646600000000|2022-03-06 20:53:20|290.79|285.89|290.65|285.75|290.79|285.89|290.65|285.75|12
1646600010000|2022-03-06 20:53:30|290.66|285.76|290.71|285.81|290.74|285.84|290.66|285.76|17
1646600020000|2022-03-06 20:53:40|290.7|285.8|290.72|285.82|290.74|285.84|290.68|285.78|8
1646600030000|2022-03-06 20:53:50|290.74|285.84|290.72|285.82|290.74|285.84|290.7|285.8|6
1646600040000|2022-03-06 20:54:00|290.7|285.8|290.72|285.82|290.72|285.82|290.7|285.8|7
1646600050000|2022-03-06 20:54:10|290.7|285.8|290.77|285.87|290.79|285.89|290.7|285.8|13
1646600060000|2022-03-06 20:54:20|290.78|285.88|290.67|285.77|290.78|285.88|290.65|285.75|15
1646600070000|2022-03-06 20:54:30|290.65|285.75|290.78|285.88|290.79|285.89|290.64|285.74|17
1646600080000|2022-03-06 20:54:40|290.79|285.89|290.9|286|290.9|286|290.75|285.85|11
1646600090000|2022-03-06 20:54:50|290.91|286.01|290.88|285.98|290.92|286.02|290.85|285.95|17
1646600100000|2022-03-06 20:55:00|290.89|285.99|290.9|286|290.92|286.02|290.88|285.98|9
1646600110000|2022-03-06 20:55:10|290.92|286.02|290.9|286|290.93|286.03|290.88|285.98|11
1646600120000|2022-03-06 20:55:20|290.91|286.01|290.93|286.03|290.94|286.04|290.9|286|8
1646600130000|2022-03-06 20:55:30|290.94|286.04|291.06|286.16|291.07|286.17|290.94|286.04|9
1646600140000|2022-03-06 20:55:40|291.07|286.17|291.07|286.17|291.09|286.19|291.05|286.15|11
1646600150000|2022-03-06 20:55:50|291.04|286.14|291|286.1|291.09|286.19|290.99|286.09|17
1646600160000|2022-03-06 20:56:00|290.99|286.09|291.01|286.11|291.03|286.13|290.99|286.09|14
1646600170000|2022-03-06 20:56:10|291.02|286.12|291.03|286.13|291.04|286.14|291|286.1|12
1646600180000|2022-03-06 20:56:20|291.02|286.12|290.98|286.08|291.02|286.12|290.97|286.07|16
1646600190000|2022-03-06 20:56:30|290.97|286.07|290.96|286.06|290.98|286.08|290.96|286.06|8
1646600200000|2022-03-06 20:56:40|290.95|286.05|290.85|285.95|290.95|286.05|290.85|285.95|13
1646600210000|2022-03-06 20:56:50|290.84|285.94|290.85|285.95|290.87|285.97|290.83|285.93|5
1646600220000|2022-03-06 20:57:00|290.87|285.97|290.84|285.94|290.89|285.99|290.84|285.94|15
1646600230000|2022-03-06 20:57:10|290.85|285.95|290.84|285.94|290.85|285.95|290.83|285.93|6
1646600240000|2022-03-06 20:57:20|290.86|285.96|290.92|286.02|290.92|286.02|290.86|285.96|7
1646600250000|2022-03-06 20:57:30|290.91|286.01|290.99|286.09|290.99|286.09|290.89|285.99|14
1646600260000|2022-03-06 20:57:40|290.98|286.08|290.97|286.07|291|286.1|290.96|286.06|9
1646600270000|2022-03-06 20:57:50|290.95|286.05|290.98|286.08|291|286.1|290.91|286.01|12
1646600280000|2022-03-06 20:58:00|290.94|286.04|290.86|285.96|290.94|286.04|290.85|285.95|13
1646600290000|2022-03-06 20:58:10|290.83|285.93|290.79|285.89|290.83|285.93|290.76|285.86|14
1646600300000|2022-03-06 20:58:20|290.78|285.88|290.77|285.87|290.8|285.9|290.77|285.87|7
1646600310000|2022-03-06 20:58:30|290.79|285.89|290.83|285.93|290.83|285.93|290.79|285.89|7
1646600320000|2022-03-06 20:58:40|290.84|285.94|290.89|285.99|290.89|285.99|290.81|285.91|8
1646600330000|2022-03-06 20:58:50|290.92|286.02|290.94|286.04|290.94|286.04|290.91|286.01|11
1646600340000|2022-03-06 20:59:00|290.95|286.05|290.96|286.06|290.96|286.06|290.92|286.02|9
1646600350000|2022-03-06 20:59:10|290.95|286.05|290.97|286.07|290.97|286.07|290.92|286.02|11
1646600360000|2022-03-06 20:59:20|290.96|286.06|290.91|286.01|290.97|286.07|290.91|286.01|6
1646600370000|2022-03-06 20:59:30|290.86|285.96|290.92|286.02|290.92|286.02|290.86|285.96|7
1646600380000|2022-03-06 20:59:40|290.91|286.01|290.98|286.08|290.99|286.09|290.91|286.01|8
1646600390000|2022-03-06 20:59:50|290.96|286.06|291.02|286.12|291.02|286.12|290.96|286.06|11
1646600400000|2022-03-06 21:00:00|291.01|286.11|291.01|286.11|291.11|286.21|291.01|286.11|19
1646600410000|2022-03-06 21:00:10|291.02|286.12|290.91|286.01|291.02|286.12|290.91|286.01|14
1646600420000|2022-03-06 21:00:20|290.88|285.98|290.93|286.03|290.93|286.03|290.85|285.95|15
1646600430000|2022-03-06 21:00:30|290.92|286.02|290.93|286.03|290.94|286.04|290.92|286.02|15
1646600440000|2022-03-06 21:00:40|290.92|286.02|290.87|285.97|290.93|286.03|290.84|285.94|16
1646600450000|2022-03-06 21:00:50|290.86|285.96|290.99|286.09|291|286.1|290.86|285.96|13
1646600460000|2022-03-06 21:01:00|291.03|286.13|291.16|286.26|291.19|286.29|291|286.1|13
1646600470000|2022-03-06 21:01:10|291.17|286.27|291.16|286.26|291.2|286.3|291.15|286.25|14
1646600480000|2022-03-06 21:01:20|291.17|286.27|291.1|286.2|291.18|286.28|291.09|286.19|13
1646600490000|2022-03-06 21:01:30|291.11|286.21|291.17|286.27|291.17|286.27|291.09|286.19|13
1646600500000|2022-03-06 21:01:40|291.16|286.26|291.14|286.24|291.17|286.27|291.12|286.22|16
1646600510000|2022-03-06 21:01:50|291.11|286.21|291.14|286.24|291.15|286.25|291.11|286.21|10
1646600520000|2022-03-06 21:02:00|291.15|286.25|291.22|286.32|291.23|286.33|291.15|286.25|13
1646600530000|2022-03-06 21:02:10|291.21|286.31|291.17|286.27|291.22|286.32|291.17|286.27|13
1646600540000|2022-03-06 21:02:20|291.16|286.26|291.18|286.28|291.18|286.28|291.15|286.25|9
1646600550000|2022-03-06 21:02:30|291.15|286.25|291.2|286.3|291.22|286.32|291.15|286.25|15
1646600560000|2022-03-06 21:02:40|291.19|286.29|291.21|286.31|291.22|286.32|291.19|286.29|11
1646600570000|2022-03-06 21:02:50|291.2|286.3|291.23|286.33|291.23|286.33|291.2|286.3|4
1646600580000|2022-03-06 21:03:00|291.22|286.32|291.21|286.31|291.23|286.33|291.19|286.29|8
1646600590000|2022-03-06 21:03:10|291.23|286.33|291.16|286.26|291.24|286.34|291.16|286.26|12
1646600600000|2022-03-06 21:03:20|291.15|286.25|291.03|286.13|291.15|286.25|291.03|286.13|12
1646600610000|2022-03-06 21:03:30|291.08|286.18|291.05|286.15|291.08|286.18|291.04|286.14|12
1646600620000|2022-03-06 21:03:40|291.04|286.14|291.14|286.24|291.17|286.27|291.03|286.13|20
1646600630000|2022-03-06 21:03:50|291.12|286.22|291.11|286.21|291.13|286.23|291.11|286.21|12
1646600640000|2022-03-06 21:04:00|291.09|286.19|291.15|286.25|291.15|286.25|291.09|286.19|13
1646600650000|2022-03-06 21:04:10|291.16|286.26|291.15|286.25|291.2|286.3|291.15|286.25|11
1646600660000|2022-03-06 21:04:20|291.16|286.26|291.16|286.26|291.18|286.28|291.15|286.25|13
1646600670000|2022-03-06 21:04:30|291.19|286.29|291.24|286.34|291.27|286.37|291.18|286.28|13
1646600680000|2022-03-06 21:04:40|291.21|286.31|291.21|286.31|291.25|286.35|291.2|286.3|14
1646600690000|2022-03-06 21:04:50|291.24|286.34|291.23|286.33|291.24|286.34|291.2|286.3|6
1646600700000|2022-03-06 21:05:00|291.22|286.32|291.35|286.45|291.36|286.46|291.22|286.32|11
1646600710000|2022-03-06 21:05:10|291.36|286.46|291.51|286.61|291.51|286.61|291.36|286.46|12
1646600720000|2022-03-06 21:05:20|291.5|286.6|291.52|286.62|291.52|286.62|291.5|286.6|16
1646600730000|2022-03-06 21:05:30|291.51|286.61|291.72|286.82|291.72|286.82|291.51|286.61|17
1646600740000|2022-03-06 21:05:40|291.74|286.84|291.8|286.9|291.86|286.96|291.74|286.84|16
1646600750000|2022-03-06 21:05:50|291.82|286.92|291.82|286.92|291.82|286.92|291.76|286.86|10
1646600760000|2022-03-06 21:06:00|291.81|286.91|292.24|287.34|292.24|287.34|291.81|286.91|20
1646600770000|2022-03-06 21:06:10|292.29|287.39|292.18|287.28|292.31|287.41|292.16|287.26|18
1646600780000|2022-03-06 21:06:20|292.17|287.27|292.3|287.4|292.3|287.4|292.12|287.22|13
1646600790000|2022-03-06 21:06:30|292.31|287.41|292.28|287.38|292.31|287.41|292.25|287.35|17
1646600800000|2022-03-06 21:06:40|292.29|287.39|292.4|287.5|292.44|287.54|292.29|287.39|23
1646600810000|2022-03-06 21:06:50|292.39|287.49|292.39|287.49|292.39|287.49|292.35|287.45|14
1646600820000|2022-03-06 21:07:00|292.44|287.54|292.5|287.6|292.53|287.63|292.44|287.54|19
1646600830000|2022-03-06 21:07:10|292.52|287.62|292.56|287.66|292.57|287.67|292.52|287.62|14
1646600840000|2022-03-06 21:07:20|292.57|287.67|293.02|288.12|293.02|288.12|292.56|287.66|25
1646600850000|2022-03-06 21:07:30|293.01|288.11|293.02|288.12|293.1|288.2|292.9|288|23
1646600860000|2022-03-06 21:07:40|293.03|288.13|293.03|288.13|293.17|288.27|293|288.1|19
1646600870000|2022-03-06 21:07:50|292.98|288.08|293.08|288.18|293.11|288.21|292.92|288.02|21
1646600880000|2022-03-06 21:08:00|293.07|288.17|293.04|288.14|293.1|288.2|293.01|288.11|23
1646600890000|2022-03-06 21:08:10|293.07|288.17|293.13|288.23|293.17|288.27|293.07|288.17|16
1646600900000|2022-03-06 21:08:20|293.14|288.24|293.12|288.22|293.16|288.26|293.12|288.22|11
1646600910000|2022-03-06 21:08:30|293.09|288.19|293.08|288.18|293.1|288.2|293.06|288.16|13
1646600920000|2022-03-06 21:08:40|293.09|288.19|293.2|288.3|293.21|288.31|293.08|288.18|18
1646600930000|2022-03-06 21:08:50|293.19|288.29|293.09|288.19|293.2|288.3|293.09|288.19|16
1646600940000|2022-03-06 21:09:00|293.08|288.18|293.14|288.24|293.14|288.24|293.07|288.17|15
1646600950000|2022-03-06 21:09:10|293.15|288.25|293.29|288.39|293.31|288.41|293.15|288.25|21
1646600960000|2022-03-06 21:09:20|293.28|288.38|293.19|288.29|293.32|288.42|293.19|288.29|22
1646600970000|2022-03-06 21:09:30|293.18|288.28|293.18|288.28|293.18|288.28|293.08|288.18|15
1646600980000|2022-03-06 21:09:40|293.16|288.26|293.24|288.34|293.24|288.34|293.15|288.25|15
1646600990000|2022-03-06 21:09:50|293.22|288.32|293.21|288.31|293.23|288.33|293.19|288.29|14
1646601000000|2022-03-06 21:10:00|293.2|288.3|293.15|288.25|293.23|288.33|293.15|288.25|12
1646601010000|2022-03-06 21:10:10|293.17|288.27|293.08|288.18|293.19|288.29|293.08|288.18|13
1646601020000|2022-03-06 21:10:20|293.01|288.11|291.91|287.01|293.01|288.11|291.71|286.81|29
1646601030000|2022-03-06 21:10:30|291.76|286.86|292.1|287.2|292.32|287.42|291.61|286.71|26
1646601040000|2022-03-06 21:10:40|292.12|287.22|293.19|288.29|293.19|288.29|292.11|287.21|26
1646601050000|2022-03-06 21:10:50|293.3|288.4|293.03|288.13|293.68|288.78|292.95|288.05|26
1646601060000|2022-03-06 21:11:00|293.07|288.17|292.91|288.01|293.09|288.19|292.84|287.94|27
1646601070000|2022-03-06 21:11:10|292.83|287.93|292.99|288.09|293.07|288.17|292.73|287.83|24
1646601080000|2022-03-06 21:11:20|292.98|288.08|292.91|288.01|293.01|288.11|292.78|287.88|23
1646601090000|2022-03-06 21:11:30|292.94|288.04|292.76|287.86|293.06|288.16|292.67|287.77|20
1646601100000|2022-03-06 21:11:40|292.79|287.89|292.81|287.91|293|288.1|292.73|287.83|24
1646601110000|2022-03-06 21:11:50|292.82|287.92|292.77|287.87|292.95|288.05|292.77|287.87|23
1646601120000|2022-03-06 21:12:00|292.76|287.86|292.9|288|292.99|288.09|292.76|287.86|20
1646601130000|2022-03-06 21:12:10|292.92|288.02|293.05|288.15|293.05|288.15|292.92|288.02|15
1646601140000|2022-03-06 21:12:20|293.04|288.14|292.97|288.07|293.06|288.16|292.97|288.07|15
1646601150000|2022-03-06 21:12:30|292.96|288.06|292.99|288.09|293.01|288.11|292.95|288.05|13
1646601160000|2022-03-06 21:12:40|292.98|288.08|292.98|288.08|293|288.1|292.96|288.06|12
1646601170000|2022-03-06 21:12:50|292.95|288.05|292.97|288.07|292.97|288.07|292.95|288.05|12
1646601180000|2022-03-06 21:13:00|292.96|288.06|292.97|288.07|292.97|288.07|292.94|288.04|10
1646601190000|2022-03-06 21:13:10|292.96|288.06|292.77|287.87|292.97|288.07|292.63|287.73|17
1646601200000|2022-03-06 21:13:20|292.74|287.84|292.81|287.91|292.85|287.95|292.74|287.84|15
1646601210000|2022-03-06 21:13:30|292.82|287.92|292.83|287.93|292.83|287.93|292.81|287.91|7
1646601220000|2022-03-06 21:13:40|292.82|287.92|292.8|287.9|292.82|287.92|292.75|287.85|12
1646601230000|2022-03-06 21:13:50|292.79|287.89|292.8|287.9|292.81|287.91|292.79|287.89|9
1646601240000|2022-03-06 21:14:00|292.79|287.89|292.69|287.79|292.79|287.89|292.59|287.69|18
1646601250000|2022-03-06 21:14:10|292.68|287.78|292.67|287.77|292.76|287.86|292.57|287.67|19
1646601260000|2022-03-06 21:14:20|292.66|287.76|293.05|288.15|293.07|288.17|292.66|287.76|16
1646601270000|2022-03-06 21:14:30|293.07|288.17|293.17|288.27|293.21|288.31|293.06|288.16|22
1646601280000|2022-03-06 21:14:40|293.19|288.29|293.02|288.12|293.19|288.29|292.98|288.08|12
1646601290000|2022-03-06 21:14:50|293.01|288.11|293.07|288.17|293.09|288.19|293|288.1|18
1646601300000|2022-03-06 21:15:00|293.08|288.18|293.1|288.2|293.12|288.22|293.08|288.18|17
1646601310000|2022-03-06 21:15:10|293.08|288.18|293.15|288.25|293.2|288.3|293.08|288.18|16
1646601320000|2022-03-06 21:15:20|293.14|288.24|293.08|288.18|293.19|288.29|293.07|288.17|15
1646601330000|2022-03-06 21:15:30|293.05|288.15|293.12|288.22|293.12|288.22|293.04|288.14|16
1646601340000|2022-03-06 21:15:40|293.11|288.21|293.08|288.18|293.14|288.24|293.08|288.18|16
1646601350000|2022-03-06 21:15:50|293.07|288.17|293.07|288.17|293.11|288.21|293.06|288.16|18
1646601360000|2022-03-06 21:16:00|293.1|288.2|292.96|288.06|293.1|288.2|292.89|287.99|21
1646601370000|2022-03-06 21:16:10|292.95|288.05|292.73|287.83|292.96|288.06|292.73|287.83|18
1646601380000|2022-03-06 21:16:20|292.71|287.81|292.86|287.96|293.05|288.15|292.71|287.81|24
1646601390000|2022-03-06 21:16:30|292.87|287.97|292.94|288.04|292.96|288.06|292.87|287.97|10
1646601400000|2022-03-06 21:16:40|292.96|288.06|292.94|288.04|292.96|288.06|292.94|288.04|7
1646601410000|2022-03-06 21:16:50|292.93|288.03|292.95|288.05|292.95|288.05|292.89|287.99|12
1646601420000|2022-03-06 21:17:00|292.93|288.03|292.9|288|292.95|288.05|292.87|287.97|16
1646601430000|2022-03-06 21:17:10|292.91|288.01|293.01|288.11|293.04|288.14|292.9|288|18
1646601440000|2022-03-06 21:17:20|293|288.1|293.2|288.3|293.2|288.3|293|288.1|13
1646601450000|2022-03-06 21:17:30|293.19|288.29|293.22|288.32|293.25|288.35|293.19|288.29|15
1646601460000|2022-03-06 21:17:40|293.23|288.33|293.23|288.33|293.25|288.35|293.23|288.33|8
1646601470000|2022-03-06 21:17:50|293.26|288.36|293.22|288.32|293.26|288.36|293.22|288.32|4
1646601480000|2022-03-06 21:18:00|293.2|288.3|293.08|288.18|293.2|288.3|293.05|288.15|14
1646601490000|2022-03-06 21:18:10|293.06|288.16|293.05|288.15|293.08|288.18|293.04|288.14|11
1646601500000|2022-03-06 21:18:20|293.09|288.19|293.14|288.24|293.14|288.24|293.06|288.16|14
1646601510000|2022-03-06 21:18:30|293.13|288.23|293.17|288.27|293.18|288.28|293.13|288.23|8
1646601520000|2022-03-06 21:18:40|293.19|288.29|293.21|288.31|293.22|288.32|293.18|288.28|8
1646601530000|2022-03-06 21:18:50|293.2|288.3|293.2|288.3|293.21|288.31|293.16|288.26|9
1646601540000|2022-03-06 21:19:00|293.21|288.31|293.18|288.28|293.22|288.32|293.17|288.27|11
1646601550000|2022-03-06 21:19:10|293.19|288.29|293|288.1|293.2|288.3|292.92|288.02|16
1646601560000|2022-03-06 21:19:20|292.97|288.07|293.13|288.23|293.13|288.23|292.95|288.05|12
1646601570000|2022-03-06 21:19:30|293.11|288.21|293.01|288.11|293.14|288.24|292.96|288.06|18
1646601580000|2022-03-06 21:19:40|292.94|288.04|292.84|287.94|293.08|288.18|292.83|287.93|21
1646601590000|2022-03-06 21:19:50|292.85|287.95|292.86|287.96|293.04|288.14|292.84|287.94|25
1646601600000|2022-03-06 21:20:00|292.9|288|292.82|287.92|292.91|288.01|292.81|287.91|14
1646601610000|2022-03-06 21:20:10|292.79|287.89|292.73|287.83|292.79|287.89|292.69|287.79|16
1646601620000|2022-03-06 21:20:20|292.71|287.81|292.79|287.89|292.85|287.95|292.65|287.75|21
1646601630000|2022-03-06 21:20:30|292.87|287.97|292.9|288|293.05|288.15|292.87|287.97|19
1646601640000|2022-03-06 21:20:40|292.89|287.99|292.75|287.85|292.95|288.05|292.74|287.84|18
1646601650000|2022-03-06 21:20:50|292.74|287.84|292.81|287.91|292.86|287.96|292.74|287.84|11
1646601660000|2022-03-06 21:21:00|292.85|287.95|292.81|287.91|292.88|287.98|292.81|287.91|12
1646601670000|2022-03-06 21:21:10|292.87|287.97|292.78|287.88|292.87|287.97|292.77|287.87|14
1646601680000|2022-03-06 21:21:20|292.77|287.87|292.71|287.81|292.78|287.88|292.71|287.81|12
1646601690000|2022-03-06 21:21:30|292.7|287.8|292.83|287.93|292.84|287.94|292.7|287.8|15
1646601700000|2022-03-06 21:21:40|292.85|287.95|292.85|287.95|292.89|287.99|292.84|287.94|9
1646601710000|2022-03-06 21:21:50|292.86|287.96|292.9|288|292.91|288.01|292.86|287.96|9
1646601720000|2022-03-06 21:22:00|292.91|288.01|293.07|288.17|293.07|288.17|292.91|288.01|14
1646601730000|2022-03-06 21:22:10|293.06|288.16|293.03|288.13|293.06|288.16|293|288.1|13
1646601740000|2022-03-06 21:22:20|293.05|288.15|293.04|288.14|293.06|288.16|293|288.1|15
1646601750000|2022-03-06 21:22:30|293.03|288.13|293.02|288.12|293.04|288.14|292.99|288.09|13
1646601760000|2022-03-06 21:22:40|293.03|288.13|293.03|288.13|293.03|288.13|293|288.1|11
1646601770000|2022-03-06 21:22:50|293.02|288.12|293.03|288.13|293.03|288.13|293.02|288.12|12
1646601780000|2022-03-06 21:23:00|293.02|288.12|292.99|288.09|293.03|288.13|292.97|288.07|11
1646601790000|2022-03-06 21:23:10|293|288.1|293|288.1|293|288.1|292.98|288.08|6
1646601800000|2022-03-06 21:23:20|292.99|288.09|293|288.1|293|288.1|292.99|288.09|6
1646601810000|2022-03-06 21:23:30|292.99|288.09|293|288.1|293|288.1|292.99|288.09|2
1646601830000|2022-03-06 21:23:50|292.99|288.09|292.93|288.03|293|288.1|292.93|288.03|12
1646601840000|2022-03-06 21:24:00|292.94|288.04|292.93|288.03|292.96|288.06|292.92|288.02|15
1646601850000|2022-03-06 21:24:10|292.92|288.02|292.91|288.01|292.96|288.06|292.91|288.01|9
1646601860000|2022-03-06 21:24:20|292.95|288.05|292.84|287.94|292.95|288.05|292.84|287.94|18
1646601870000|2022-03-06 21:24:30|292.85|287.95|292.93|288.03|292.94|288.04|292.81|287.91|20
1646601880000|2022-03-06 21:24:40|292.96|288.06|292.96|288.06|292.97|288.07|292.93|288.03|12
1646601890000|2022-03-06 21:24:50|292.95|288.05|292.99|288.09|293.02|288.12|292.93|288.03|23
1646601900000|2022-03-06 21:25:00|293.03|288.13|293.01|288.11|293.03|288.13|293|288.1|14
1646601910000|2022-03-06 21:25:10|293|288.1|293.01|288.11|293.01|288.11|293|288.1|4
1646601920000|2022-03-06 21:25:20|293.03|288.13|293.17|288.27|293.17|288.27|293.03|288.13|10
1646601930000|2022-03-06 21:25:30|293.29|288.39|293.58|288.68|293.65|288.75|293.29|288.39|26
1646601940000|2022-03-06 21:25:40|293.59|288.69|293.58|288.68|293.69|288.79|293.58|288.68|20
1646601950000|2022-03-06 21:25:50|293.59|288.69|293.53|288.63|293.61|288.71|293.53|288.63|15
1646601960000|2022-03-06 21:26:00|293.51|288.61|293.39|288.49|293.56|288.66|293.36|288.46|19
1646601970000|2022-03-06 21:26:10|293.4|288.5|293.32|288.42|293.41|288.51|293.29|288.39|14
1646601980000|2022-03-06 21:26:20|293.34|288.44|293.35|288.45|293.39|288.49|293.3|288.4|13
1646601990000|2022-03-06 21:26:30|293.36|288.46|293.36|288.46|293.37|288.47|293.32|288.42|6
1646602000000|2022-03-06 21:26:40|293.32|288.42|293.31|288.41|293.38|288.48|293.31|288.41|10
1646602010000|2022-03-06 21:26:50|293.34|288.44|293.39|288.49|293.39|288.49|293.3|288.4|11
1646602020000|2022-03-06 21:27:00|293.42|288.52|293.42|288.52|293.45|288.55|293.4|288.5|13
1646602030000|2022-03-06 21:27:10|293.41|288.51|293.42|288.52|293.45|288.55|293.39|288.49|12
1646602040000|2022-03-06 21:27:20|293.43|288.53|293.45|288.55|293.45|288.55|293.4|288.5|13
1646602050000|2022-03-06 21:27:30|293.48|288.58|293.44|288.54|293.49|288.59|293.43|288.53|18
1646602060000|2022-03-06 21:27:40|293.46|288.56|293.45|288.55|293.47|288.57|293.44|288.54|8
1646602070000|2022-03-06 21:27:50|293.46|288.56|293.46|288.56|293.5|288.6|293.46|288.56|11
1646602080000|2022-03-06 21:28:00|293.49|288.59|293.56|288.66|293.57|288.67|293.47|288.57|18
1646602090000|2022-03-06 21:28:10|293.51|288.61|293.58|288.68|293.58|288.68|293.5|288.6|10
1646602100000|2022-03-06 21:28:20|293.52|288.62|293.6|288.7|293.64|288.74|293.52|288.62|16
1646602110000|2022-03-06 21:28:30|293.61|288.71|293.59|288.69|293.62|288.72|293.57|288.67|14
1646602120000|2022-03-06 21:28:40|293.6|288.7|293.39|288.49|293.6|288.7|293.38|288.48|15
1646602130000|2022-03-06 21:28:50|293.38|288.48|293.39|288.49|293.42|288.52|293.38|288.48|10
1646602140000|2022-03-06 21:29:00|293.42|288.52|293.42|288.52|293.42|288.52|293.42|288.52|1
1646602150000|2022-03-06 21:29:10|293.43|288.53|293.49|288.59|293.49|288.59|293.43|288.53|4
1646602160000|2022-03-06 21:29:20|293.48|288.58|293.48|288.58|293.48|288.58|293.48|288.58|1
1646602170000|2022-03-06 21:29:30|293.49|288.59|293.47|288.57|293.49|288.59|293.47|288.57|3
1646602180000|2022-03-06 21:29:40|293.46|288.56|293.46|288.56|293.47|288.57|293.46|288.56|3
1646602190000|2022-03-06 21:29:50|293.47|288.57|293.49|288.59|293.49|288.59|293.47|288.57|5
1646602200000|2022-03-06 21:30:00|293.5|288.6|293.58|288.68|293.58|288.68|293.5|288.6|5
1646602210000|2022-03-06 21:30:10|293.59|288.69|293.58|288.68|293.59|288.69|293.58|288.68|4
1646602220000|2022-03-06 21:30:20|293.57|288.67|293.54|288.64|293.57|288.67|293.53|288.63|10
1646602230000|2022-03-06 21:30:30|293.55|288.65|293.54|288.64|293.55|288.65|293.53|288.63|3
1646602240000|2022-03-06 21:30:40|293.53|288.63|293.41|288.51|293.53|288.63|293.38|288.48|14
1646602250000|2022-03-06 21:30:50|293.4|288.5|293.39|288.49|293.41|288.51|293.39|288.49|4
1646602260000|2022-03-06 21:31:00|293.38|288.48|293.39|288.49|293.4|288.5|293.34|288.44|9
1646602270000|2022-03-06 21:31:10|293.38|288.48|293.42|288.52|293.42|288.52|293.35|288.45|14
1646602280000|2022-03-06 21:31:20|293.41|288.51|293.41|288.51|293.42|288.52|293.39|288.49|8
1646602290000|2022-03-06 21:31:30|293.4|288.5|293.42|288.52|293.42|288.52|293.4|288.5|6
1646602300000|2022-03-06 21:31:40|293.41|288.51|293.41|288.51|293.42|288.52|293.4|288.5|7
1646602310000|2022-03-06 21:31:50|293.39|288.49|293.39|288.49|293.4|288.5|293.37|288.47|12
1646602320000|2022-03-06 21:32:00|293.4|288.5|293.42|288.52|293.42|288.52|293.39|288.49|4
1646602330000|2022-03-06 21:32:10|293.41|288.51|293.41|288.51|293.42|288.52|293.4|288.5|5
1646602340000|2022-03-06 21:32:20|293.42|288.52|293.42|288.52|293.42|288.52|293.41|288.51|9
1646602350000|2022-03-06 21:32:30|293.41|288.51|293.42|288.52|293.42|288.52|293.41|288.51|12
1646602370000|2022-03-06 21:32:50|293.43|288.53|293.43|288.53|293.43|288.53|293.42|288.52|5
1646602380000|2022-03-06 21:33:00|293.41|288.51|293.45|288.55|293.46|288.56|293.41|288.51|6
1646602390000|2022-03-06 21:33:10|293.46|288.56|293.46|288.56|293.48|288.58|293.46|288.56|5
1646602400000|2022-03-06 21:33:20|293.45|288.55|293.46|288.56|293.46|288.56|293.42|288.52|6
1646602410000|2022-03-06 21:33:30|293.44|288.54|293.45|288.55|293.45|288.55|293.43|288.53|3
1646602420000|2022-03-06 21:33:40|293.44|288.54|293.42|288.52|293.45|288.55|293.41|288.51|9
1646602430000|2022-03-06 21:33:50|293.44|288.54|293.43|288.53|293.44|288.54|293.42|288.52|10
1646602440000|2022-03-06 21:34:00|293.42|288.52|293.43|288.53|293.43|288.53|293.42|288.52|4
1646602450000|2022-03-06 21:34:10|293.42|288.52|293.42|288.52|293.42|288.52|293.42|288.52|1
1646602460000|2022-03-06 21:34:20|293.43|288.53|293.42|288.52|293.43|288.53|293.42|288.52|2
1646602470000|2022-03-06 21:34:30|293.43|288.53|293.44|288.54|293.44|288.54|293.41|288.51|7
1646602480000|2022-03-06 21:34:40|293.43|288.53|293.43|288.53|293.44|288.54|293.42|288.52|4
1646602490000|2022-03-06 21:34:50|293.44|288.54|293.43|288.53|293.44|288.54|293.43|288.53|2
1646602500000|2022-03-06 21:35:00|293.44|288.54|293.44|288.54|293.44|288.54|293.43|288.53|5
1646602510000|2022-03-06 21:35:10|293.43|288.53|293.39|288.49|293.44|288.54|293.39|288.49|5
1646602520000|2022-03-06 21:35:20|293.4|288.5|293.37|288.47|293.4|288.5|293.34|288.44|9
1646602540000|2022-03-06 21:35:40|293.36|288.46|293.34|288.44|293.37|288.47|293.34|288.44|8
1646602550000|2022-03-06 21:35:50|293.39|288.49|293.42|288.52|293.45|288.55|293.39|288.49|9
1646602560000|2022-03-06 21:36:00|293.4|288.5|293.42|288.52|293.42|288.52|293.4|288.5|2
1646602570000|2022-03-06 21:36:10|293.43|288.53|293.43|288.53|293.45|288.55|293.43|288.53|5
1646602580000|2022-03-06 21:36:20|293.39|288.49|293.38|288.48|293.39|288.49|293.37|288.47|5
1646602590000|2022-03-06 21:36:30|293.39|288.49|293.4|288.5|293.4|288.5|293.39|288.49|2
1646602600000|2022-03-06 21:36:40|293.41|288.51|293.48|288.58|293.48|288.58|293.41|288.51|3
1646602610000|2022-03-06 21:36:50|293.5|288.6|293.53|288.63|293.62|288.72|293.5|288.6|16
1646602620000|2022-03-06 21:37:00|293.5|288.6|293.59|288.69|293.59|288.69|293.5|288.6|19
1646602630000|2022-03-06 21:37:10|293.58|288.68|293.59|288.69|293.59|288.69|293.54|288.64|9
1646602640000|2022-03-06 21:37:20|293.55|288.65|293.65|288.75|293.67|288.77|293.55|288.65|13
1646602650000|2022-03-06 21:37:30|293.66|288.76|293.64|288.74|293.66|288.76|293.61|288.71|11
1646602660000|2022-03-06 21:37:40|293.65|288.75|293.63|288.73|293.66|288.76|293.62|288.72|11
1646602670000|2022-03-06 21:37:50|293.65|288.75|293.58|288.68|293.65|288.75|293.58|288.68|10
1646602680000|2022-03-06 21:38:00|293.59|288.69|293.48|288.58|293.61|288.71|293.48|288.58|19
1646602690000|2022-03-06 21:38:10|293.47|288.57|293.45|288.55|293.51|288.61|293.44|288.54|14
1646602700000|2022-03-06 21:38:20|293.44|288.54|293.47|288.57|293.5|288.6|293.42|288.52|13
1646602710000|2022-03-06 21:38:30|293.49|288.59|293.46|288.56|293.5|288.6|293.45|288.55|14
1646602720000|2022-03-06 21:38:40|293.45|288.55|293.45|288.55|293.49|288.59|293.45|288.55|7
1646602730000|2022-03-06 21:38:50|293.46|288.56|293.53|288.63|293.53|288.63|293.46|288.56|8
1646602740000|2022-03-06 21:39:00|293.48|288.58|293.53|288.63|293.54|288.64|293.46|288.56|8
1646602750000|2022-03-06 21:39:10|293.51|288.61|293.52|288.62|293.55|288.65|293.47|288.57|15
1646602760000|2022-03-06 21:39:20|293.5|288.6|293.49|288.59|293.54|288.64|293.48|288.58|11
1646602770000|2022-03-06 21:39:30|293.5|288.6|293.51|288.61|293.53|288.63|293.47|288.57|8
1646602780000|2022-03-06 21:39:40|293.5|288.6|293.51|288.61|293.54|288.64|293.49|288.59|10
1646602790000|2022-03-06 21:39:50|293.52|288.62|293.51|288.61|293.56|288.66|293.5|288.6|16
1646602800000|2022-03-06 21:40:00|293.5|288.6|293.51|288.61|293.51|288.61|293.44|288.54|9
1646602810000|2022-03-06 21:40:10|293.49|288.59|293.46|288.56|293.49|288.59|293.45|288.55|14
1646602820000|2022-03-06 21:40:20|293.52|288.62|293.5|288.6|293.52|288.62|293.46|288.56|12
1646602830000|2022-03-06 21:40:30|293.49|288.59|293.5|288.6|293.57|288.67|293.49|288.59|17
1646602840000|2022-03-06 21:40:40|293.51|288.61|293.54|288.64|293.55|288.65|293.5|288.6|11
1646602850000|2022-03-06 21:40:50|293.53|288.63|293.53|288.63|293.57|288.67|293.51|288.61|9
1646602860000|2022-03-06 21:41:00|293.58|288.68|293.52|288.62|293.58|288.68|293.5|288.6|10
1646602870000|2022-03-06 21:41:10|293.56|288.66|293.51|288.61|293.56|288.66|293.5|288.6|15
1646602880000|2022-03-06 21:41:20|293.53|288.63|293.56|288.66|293.57|288.67|293.49|288.59|9
1646602890000|2022-03-06 21:41:30|293.52|288.62|293.56|288.66|293.57|288.67|293.52|288.62|13
1646602900000|2022-03-06 21:41:40|293.54|288.64|293.51|288.61|293.54|288.64|293.5|288.6|8
1646602910000|2022-03-06 21:41:50|293.49|288.59|293.38|288.48|293.54|288.64|293.38|288.48|17
1646602920000|2022-03-06 21:42:00|293.39|288.49|293.38|288.48|293.42|288.52|293.32|288.42|22
1646602930000|2022-03-06 21:42:10|293.37|288.47|293.4|288.5|293.44|288.54|293.36|288.46|13
1646602940000|2022-03-06 21:42:20|293.39|288.49|293.4|288.5|293.46|288.56|293.39|288.49|19
1646602950000|2022-03-06 21:42:30|293.39|288.49|293.42|288.52|293.47|288.57|293.39|288.49|19
1646602960000|2022-03-06 21:42:40|293.41|288.51|293.41|288.51|293.47|288.57|293.4|288.5|11
1646602970000|2022-03-06 21:42:50|293.4|288.5|293.41|288.51|293.46|288.56|293.39|288.49|17
1646602980000|2022-03-06 21:43:00|293.4|288.5|293.47|288.57|293.48|288.58|293.4|288.5|14
1646602990000|2022-03-06 21:43:10|293.45|288.55|293.44|288.54|293.48|288.58|293.44|288.54|11
1646603000000|2022-03-06 21:43:20|293.45|288.55|293.46|288.56|293.46|288.56|293.45|288.55|2
1646603010000|2022-03-06 21:43:30|293.48|288.58|293.47|288.57|293.48|288.58|293.44|288.54|8
1646603020000|2022-03-06 21:43:40|293.46|288.56|293.46|288.56|293.46|288.56|293.46|288.56|1
1646603040000|2022-03-06 21:44:00|293.43|288.53|293.43|288.53|293.46|288.56|293.43|288.53|14
1646603050000|2022-03-06 21:44:10|293.42|288.52|293.46|288.56|293.46|288.56|293.42|288.52|7
1646603060000|2022-03-06 21:44:20|293.45|288.55|293.45|288.55|293.48|288.58|293.43|288.53|17
1646603070000|2022-03-06 21:44:30|293.48|288.58|293.46|288.56|293.48|288.58|293.45|288.55|8
1646603080000|2022-03-06 21:44:40|293.45|288.55|293.42|288.52|293.45|288.55|293.4|288.5|13
1646603090000|2022-03-06 21:44:50|293.41|288.51|293.45|288.55|293.46|288.56|293.41|288.51|7
1646603100000|2022-03-06 21:45:00|293.44|288.54|293.45|288.55|293.47|288.57|293.42|288.52|14
1646603110000|2022-03-06 21:45:10|293.44|288.54|293.43|288.53|293.47|288.57|293.42|288.52|12
1646603120000|2022-03-06 21:45:20|293.42|288.52|293.43|288.53|293.48|288.58|293.42|288.52|10
1646603130000|2022-03-06 21:45:30|293.42|288.52|293.47|288.57|293.47|288.57|293.42|288.52|12
1646603140000|2022-03-06 21:45:40|293.45|288.55|293.42|288.52|293.47|288.57|293.41|288.51|10
1646603150000|2022-03-06 21:45:50|293.41|288.51|293.14|288.24|293.43|288.53|293.12|288.22|15
1646603160000|2022-03-06 21:46:00|293.13|288.23|293.15|288.25|293.21|288.31|293.04|288.14|18
1646603170000|2022-03-06 21:46:10|293.17|288.27|293.27|288.37|293.27|288.37|293.15|288.25|16
1646603180000|2022-03-06 21:46:20|293.29|288.39|293.41|288.51|293.42|288.52|293.29|288.39|20
1646603190000|2022-03-06 21:46:30|293.4|288.5|293.35|288.45|293.42|288.52|293.31|288.41|21
1646603200000|2022-03-06 21:46:40|293.32|288.42|293.33|288.43|293.41|288.51|293.27|288.37|21
1646603210000|2022-03-06 21:46:50|293.34|288.44|293.36|288.46|293.38|288.48|293.34|288.44|8
1646603220000|2022-03-06 21:47:00|293.37|288.47|293.34|288.44|293.37|288.47|293.34|288.44|13
1646603230000|2022-03-06 21:47:10|293.33|288.43|293.37|288.47|293.38|288.48|293.3|288.4|18
1646603240000|2022-03-06 21:47:20|293.34|288.44|293.36|288.46|293.36|288.46|293.33|288.43|5
1646603250000|2022-03-06 21:47:30|293.41|288.51|293.43|288.53|293.44|288.54|293.37|288.47|15
1646603260000|2022-03-06 21:47:40|293.44|288.54|293.37|288.47|293.44|288.54|293.35|288.45|18
1646603270000|2022-03-06 21:47:50|293.36|288.46|293.36|288.46|293.37|288.47|293.33|288.43|15
1646603280000|2022-03-06 21:48:00|293.37|288.47|293.46|288.56|293.48|288.58|293.37|288.47|15
1646603290000|2022-03-06 21:48:10|293.43|288.53|293.37|288.47|293.47|288.57|293.34|288.44|16
1646603300000|2022-03-06 21:48:20|293.36|288.46|293.42|288.52|293.45|288.55|293.36|288.46|17
1646603310000|2022-03-06 21:48:30|293.43|288.53|293.49|288.59|293.49|288.59|293.41|288.51|16
1646603320000|2022-03-06 21:48:40|293.5|288.6|293.47|288.57|293.5|288.6|293.45|288.55|12
1646603330000|2022-03-06 21:48:50|293.48|288.58|293.51|288.61|293.53|288.63|293.48|288.58|10
1646603340000|2022-03-06 21:49:00|293.5|288.6|293.5|288.6|293.53|288.63|293.49|288.59|12
1646603350000|2022-03-06 21:49:10|293.49|288.59|293.5|288.6|293.5|288.6|293.49|288.59|10
1646603360000|2022-03-06 21:49:20|293.51|288.61|293.51|288.61|293.51|288.61|293.5|288.6|5
1646603370000|2022-03-06 21:49:30|293.52|288.62|293.5|288.6|293.52|288.62|293.47|288.57|12
1646603380000|2022-03-06 21:49:40|293.51|288.61|293.5|288.6|293.51|288.61|293.46|288.56|9
1646603390000|2022-03-06 21:49:50|293.49|288.59|293.48|288.58|293.51|288.61|293.47|288.57|12
1646603400000|2022-03-06 21:50:00|293.47|288.57|293.49|288.59|293.5|288.6|293.47|288.57|9
1646603410000|2022-03-06 21:50:10|293.47|288.57|293.46|288.56|293.48|288.58|293.46|288.56|4
1646603420000|2022-03-06 21:50:20|293.49|288.59|293.49|288.59|293.49|288.59|293.46|288.56|7
1646603430000|2022-03-06 21:50:30|293.48|288.58|293.43|288.53|293.48|288.58|293.41|288.51|20
1646603440000|2022-03-06 21:50:40|293.41|288.51|293.34|288.44|293.41|288.51|293.32|288.42|14
1646603450000|2022-03-06 21:50:50|293.32|288.42|293.31|288.41|293.34|288.44|293.29|288.39|12
1646603460000|2022-03-06 21:51:00|293.34|288.44|293.38|288.48|293.38|288.48|293.29|288.39|16
1646603470000|2022-03-06 21:51:10|293.37|288.47|293.39|288.49|293.41|288.51|293.34|288.44|17
1646603480000|2022-03-06 21:51:20|293.36|288.46|293.4|288.5|293.42|288.52|293.36|288.46|14
1646603490000|2022-03-06 21:51:30|293.39|288.49|293.42|288.52|293.44|288.54|293.39|288.49|15
1646603500000|2022-03-06 21:51:40|293.43|288.53|293.41|288.51|293.44|288.54|293.38|288.48|14
1646603510000|2022-03-06 21:51:50|293.4|288.5|293.4|288.5|293.41|288.51|293.39|288.49|6
1646603520000|2022-03-06 21:52:00|293.41|288.51|293.41|288.51|293.42|288.52|293.41|288.51|9
1646603530000|2022-03-06 21:52:10|293.42|288.52|293.33|288.43|293.42|288.52|293.32|288.42|14
1646603540000|2022-03-06 21:52:20|293.32|288.42|293.33|288.43|293.33|288.43|293.29|288.39|9
1646603550000|2022-03-06 21:52:30|293.32|288.42|293.36|288.46|293.37|288.47|293.3|288.4|13
1646603560000|2022-03-06 21:52:40|293.37|288.47|293.37|288.47|293.39|288.49|293.35|288.45|12
1646603570000|2022-03-06 21:52:50|293.38|288.48|293.33|288.43|293.38|288.48|293.33|288.43|12
1646603580000|2022-03-06 21:53:00|293.35|288.45|293.37|288.47|293.37|288.47|293.31|288.41|15
1646603590000|2022-03-06 21:53:10|293.38|288.48|293.37|288.47|293.38|288.48|293.37|288.47|8
1646603600000|2022-03-06 21:53:20|293.38|288.48|293.45|288.55|293.45|288.55|293.37|288.47|12
1646603610000|2022-03-06 21:53:30|293.47|288.57|293.44|288.54|293.47|288.57|293.42|288.52|14
1646603620000|2022-03-06 21:53:40|293.45|288.55|293.44|288.54|293.46|288.56|293.43|288.53|19
1646603630000|2022-03-06 21:53:50|293.45|288.55|293.44|288.54|293.46|288.56|293.44|288.54|10
1646603640000|2022-03-06 21:54:00|293.45|288.55|293.41|288.51|293.45|288.55|293.41|288.51|11
1646603650000|2022-03-06 21:54:10|293.42|288.52|293.44|288.54|293.45|288.55|293.4|288.5|15
1646603660000|2022-03-06 21:54:20|293.43|288.53|293.45|288.55|293.45|288.55|293.41|288.51|11
1646603670000|2022-03-06 21:54:30|293.41|288.51|293.43|288.53|293.46|288.56|293.4|288.5|13
1646603680000|2022-03-06 21:54:40|293.48|288.58|293.5|288.6|293.51|288.61|293.48|288.58|11
1646603690000|2022-03-06 21:54:50|293.51|288.61|293.51|288.61|293.52|288.62|293.47|288.57|9
1646603700000|2022-03-06 21:55:00|293.5|288.6|293.6|288.7|293.6|288.7|293.5|288.6|9
1646603710000|2022-03-06 21:55:10|293.61|288.71|293.63|288.73|293.67|288.77|293.61|288.71|13
1646603720000|2022-03-06 21:55:20|293.62|288.72|293.61|288.71|293.65|288.75|293.6|288.7|15
1646603730000|2022-03-06 21:55:30|293.62|288.72|293.66|288.76|293.66|288.76|293.61|288.71|17
1646603740000|2022-03-06 21:55:40|293.65|288.75|293.7|288.8|293.73|288.83|293.62|288.72|19
1646603750000|2022-03-06 21:55:50|293.71|288.81|293.73|288.83|293.73|288.83|293.71|288.81|3
1646603760000|2022-03-06 21:56:00|293.72|288.82|293.62|288.72|293.72|288.82|293.62|288.72|13
1646603770000|2022-03-06 21:56:10|293.61|288.71|293.59|288.69|293.62|288.72|293.59|288.69|12
1646603780000|2022-03-06 21:56:20|293.6|288.7|293.43|288.53|293.61|288.71|293.39|288.49|16
1646603790000|2022-03-06 21:56:30|293.45|288.55|293.56|288.66|293.56|288.66|293.38|288.48|17
1646603800000|2022-03-06 21:56:40|293.58|288.68|293.6|288.7|293.6|288.7|293.55|288.65|10
1646603810000|2022-03-06 21:56:50|293.59|288.69|293.58|288.68|293.61|288.71|293.56|288.66|14
1646603820000|2022-03-06 21:57:00|293.59|288.69|293.58|288.68|293.59|288.69|293.58|288.68|8
1646603830000|2022-03-06 21:57:10|293.56|288.66|293.57|288.67|293.6|288.7|293.56|288.66|14
1646603840000|2022-03-06 21:57:20|293.56|288.66|293.53|288.63|293.57|288.67|293.53|288.63|8
1646603850000|2022-03-06 21:57:30|293.55|288.65|293.57|288.67|293.58|288.68|293.55|288.65|9
1646603860000|2022-03-06 21:57:40|293.56|288.66|293.58|288.68|293.58|288.68|293.53|288.63|12
1646603870000|2022-03-06 21:57:50|293.53|288.63|293.58|288.68|293.62|288.72|293.53|288.63|10
1646603880000|2022-03-06 21:58:00|293.59|288.69|293.58|288.68|293.6|288.7|293.57|288.67|9
1646603890000|2022-03-06 21:58:10|293.6|288.7|293.58|288.68|293.6|288.7|293.58|288.68|3
1646603900000|2022-03-06 21:58:20|293.6|288.7|293.58|288.68|293.6|288.7|293.58|288.68|5
1646603910000|2022-03-06 21:58:30|293.59|288.69|293.59|288.69|293.6|288.7|293.58|288.68|6
1646603920000|2022-03-06 21:58:40|293.6|288.7|293.6|288.7|293.62|288.72|293.58|288.68|11
1646603930000|2022-03-06 21:58:50|293.59|288.69|293.62|288.72|293.62|288.72|293.59|288.69|8
1646603940000|2022-03-06 21:59:00|293.61|288.71|293.6|288.7|293.64|288.74|293.6|288.7|11
1646603950000|2022-03-06 21:59:10|293.63|288.73|293.59|288.69|293.63|288.73|293.59|288.69|13
1646603960000|2022-03-06 21:59:20|293.58|288.68|293.75|288.85|293.75|288.85|293.58|288.68|9
1646603970000|2022-03-06 21:59:30|293.76|288.86|293.76|288.86|293.83|288.93|293.74|288.84|13
1646603980000|2022-03-06 21:59:40|293.75|288.85|293.77|288.87|293.79|288.89|293.74|288.84|12
1646603990000|2022-03-06 21:59:50|293.78|288.88|293.77|288.87|293.79|288.89|293.75|288.85|10
1646604000000|2022-03-06 22:00:00|293.78|288.88|293.67|288.77|293.8|288.9|293.67|288.77|13
1646604010000|2022-03-06 22:00:10|293.64|288.74|293.67|288.77|293.68|288.78|293.63|288.73|16
1646604020000|2022-03-06 22:00:20|293.66|288.76|293.65|288.75|293.68|288.78|293.63|288.73|18
1646604030000|2022-03-06 22:00:30|293.66|288.76|293.73|288.83|293.74|288.84|293.65|288.75|13
1646604040000|2022-03-06 22:00:40|293.75|288.85|293.73|288.83|293.77|288.87|293.67|288.77|17
1646604050000|2022-03-06 22:00:50|293.72|288.82|293.71|288.81|293.73|288.83|293.69|288.79|15
1646604060000|2022-03-06 22:01:00|293.72|288.82|293.83|288.93|293.84|288.94|293.72|288.82|16
1646604070000|2022-03-06 22:01:10|293.82|288.92|293.75|288.85|293.85|288.95|293.75|288.85|17
1646604080000|2022-03-06 22:01:20|293.74|288.84|293.72|288.82|293.75|288.85|293.67|288.77|15
1646604090000|2022-03-06 22:01:30|293.73|288.83|293.74|288.84|293.74|288.84|293.73|288.83|2
1646604100000|2022-03-06 22:01:40|293.73|288.83|293.77|288.87|293.79|288.89|293.73|288.83|15
1646604110000|2022-03-06 22:01:50|293.76|288.86|293.78|288.88|293.79|288.89|293.76|288.86|9
1646604120000|2022-03-06 22:02:00|293.79|288.89|293.85|288.95|293.86|288.96|293.79|288.89|14
1646604130000|2022-03-06 22:02:10|293.86|288.96|293.81|288.91|293.86|288.96|293.77|288.87|13
1646604140000|2022-03-06 22:02:20|292.81|289.91|292.81|289.91|292.83|289.93|292.81|289.91|3
1646604150000|2022-03-06 22:02:30|292.82|289.92|292.88|289.98|292.89|289.99|292.81|289.91|10
1646604160000|2022-03-06 22:02:40|292.87|289.97|292.91|290.01|292.91|290.01|292.87|289.97|12
1646604170000|2022-03-06 22:02:50|292.89|289.99|292.89|289.99|292.9|290|292.88|289.98|8
1646604180000|2022-03-06 22:03:00|292.9|290|292.9|290|292.9|290|292.87|289.97|4
1646604190000|2022-03-06 22:03:10|292.91|290.01|293.01|290.11|293.01|290.11|292.91|290.01|6
1646604200000|2022-03-06 22:03:20|293|290.1|293.01|290.11|293.01|290.11|292.99|290.09|7
1646604210000|2022-03-06 22:03:30|293.02|290.12|293.39|290.49|293.39|290.49|293.02|290.12|16
1646604220000|2022-03-06 22:03:40|293.36|290.46|293.34|290.44|293.38|290.48|293.32|290.42|12
1646604230000|2022-03-06 22:03:50|293.35|290.45|293.42|290.52|293.56|290.66|293.33|290.43|25
1646604240000|2022-03-06 22:04:00|293.41|290.51|293.34|290.44|293.42|290.52|293.28|290.38|23
1646604250000|2022-03-06 22:04:10|293.38|290.48|293.35|290.45|293.39|290.49|293.31|290.41|20
1646604260000|2022-03-06 22:04:20|293.33|290.43|293.32|290.42|293.34|290.44|293.29|290.39|13
1646604270000|2022-03-06 22:04:30|293.29|290.39|293.34|290.44|293.35|290.45|293.28|290.38|13
1646604280000|2022-03-06 22:04:40|293.35|290.45|293.27|290.37|293.35|290.45|293.27|290.37|15
1646604290000|2022-03-06 22:04:50|293.29|290.39|293.23|290.33|293.29|290.39|293.22|290.32|14
1646604300000|2022-03-06 22:05:00|293.24|290.34|293.27|290.37|293.28|290.38|293.2|290.3|13
1646604310000|2022-03-06 22:05:10|293.26|290.36|293.05|290.15|293.26|290.36|293.05|290.15|20
1646604320000|2022-03-06 22:05:20|293|290.1|292.9|290|293|290.1|292.9|290|19
1646604330000|2022-03-06 22:05:30|292.89|289.99|292.79|289.89|292.9|290|292.79|289.89|22
1646604340000|2022-03-06 22:05:40|292.82|289.92|292.77|289.87|292.84|289.94|292.74|289.84|19
1646604350000|2022-03-06 22:05:50|292.75|289.85|292.77|289.87|292.9|290|292.74|289.84|16
1646604360000|2022-03-06 22:06:00|292.81|289.91|292.71|289.81|292.84|289.94|292.71|289.81|21
1646604370000|2022-03-06 22:06:10|292.76|289.86|292.78|289.88|292.81|289.91|292.7|289.8|22
1646604380000|2022-03-06 22:06:20|292.75|289.85|292.79|289.89|292.81|289.91|292.75|289.85|16
1646604390000|2022-03-06 22:06:30|292.8|289.9|292.81|289.91|292.83|289.93|292.79|289.89|10
1646604400000|2022-03-06 22:06:40|292.82|289.92|293.06|290.16|293.06|290.16|292.81|289.91|18
1646604410000|2022-03-06 22:06:50|293.07|290.17|293.05|290.15|293.09|290.19|293.03|290.13|13
1646604420000|2022-03-06 22:07:00|293.04|290.14|293.03|290.13|293.08|290.18|293.02|290.12|12
1646604430000|2022-03-06 22:07:10|293.04|290.14|293.08|290.18|293.1|290.2|293.04|290.14|13
1646604440000|2022-03-06 22:07:20|293.09|290.19|293.36|290.46|293.39|290.49|293.09|290.19|17
1646604450000|2022-03-06 22:07:30|293.39|290.49|293.28|290.38|293.39|290.49|293.28|290.38|16
1646604460000|2022-03-06 22:07:40|293.36|290.46|293.15|290.25|293.39|290.49|293.13|290.23|18
1646604470000|2022-03-06 22:07:50|293.2|290.3|293.16|290.26|293.2|290.3|293.13|290.23|19
1646604480000|2022-03-06 22:08:00|293.17|290.27|293.23|290.33|293.27|290.37|293.17|290.27|20
1646604490000|2022-03-06 22:08:10|293.24|290.34|293.39|290.49|293.39|290.49|293.2|290.3|21
1646604500000|2022-03-06 22:08:20|293.4|290.5|293.31|290.41|293.4|290.5|293.27|290.37|19
1646604510000|2022-03-06 22:08:30|293.28|290.38|293.24|290.34|293.31|290.41|293.2|290.3|16
1646604520000|2022-03-06 22:08:40|293.23|290.33|293.17|290.27|293.26|290.36|293.15|290.25|13
1646604530000|2022-03-06 22:08:50|293.18|290.28|293.19|290.29|293.22|290.32|293.17|290.27|12
1646604540000|2022-03-06 22:09:00|293.2|290.3|293.19|290.29|293.2|290.3|293.15|290.25|14
1646604550000|2022-03-06 22:09:10|293.15|290.25|293.08|290.18|293.15|290.25|293.02|290.12|22
1646604560000|2022-03-06 22:09:20|293.05|290.15|293.08|290.18|293.09|290.19|293.05|290.15|7
1646604570000|2022-03-06 22:09:30|293.07|290.17|293.06|290.16|293.08|290.18|293.05|290.15|16
1646604580000|2022-03-06 22:09:40|293.05|290.15|293.06|290.16|293.06|290.16|293.05|290.15|6
1646604590000|2022-03-06 22:09:50|293.08|290.18|293.03|290.13|293.08|290.18|293.03|290.13|14
1646604600000|2022-03-06 22:10:00|293.04|290.14|292.96|290.06|293.04|290.14|292.96|290.06|10
1646604610000|2022-03-06 22:10:10|292.95|290.05|293.17|290.27|293.21|290.31|292.94|290.04|15
1646604620000|2022-03-06 22:10:20|293.26|290.36|293.36|290.46|293.44|290.54|293.26|290.36|24
1646604630000|2022-03-06 22:10:30|293.4|290.5|293.44|290.54|293.52|290.62|293.39|290.49|19
1646604640000|2022-03-06 22:10:40|293.36|290.46|293.32|290.42|293.38|290.48|293.3|290.4|15
1646604650000|2022-03-06 22:10:50|293.34|290.44|293.26|290.36|293.36|290.46|293.24|290.34|21
1646604660000|2022-03-06 22:11:00|293.27|290.37|293.2|290.3|293.29|290.39|293.2|290.3|16
1646604670000|2022-03-06 22:11:10|293.23|290.33|293.26|290.36|293.28|290.38|293.23|290.33|17
1646604680000|2022-03-06 22:11:20|293.25|290.35|293.33|290.43|293.4|290.5|293.25|290.35|16
1646604690000|2022-03-06 22:11:30|293.34|290.44|293.46|290.56|293.47|290.57|293.32|290.42|13
1646604700000|2022-03-06 22:11:40|293.45|290.55|293.46|290.56|293.48|290.58|293.43|290.53|14
1646604710000|2022-03-06 22:11:50|293.47|290.57|293.43|290.53|293.47|290.57|293.42|290.52|14
1646604720000|2022-03-06 22:12:00|293.44|290.54|293.48|290.58|293.48|290.58|293.42|290.52|15
1646604730000|2022-03-06 22:12:10|293.5|290.6|293.5|290.6|293.5|290.6|293.48|290.58|7
1646604740000|2022-03-06 22:12:20|293.49|290.59|293.43|290.53|293.5|290.6|293.43|290.53|13
1646604750000|2022-03-06 22:12:30|293.41|290.51|293.28|290.38|293.41|290.51|293.22|290.32|16
1646604760000|2022-03-06 22:12:40|293.27|290.37|293.38|290.48|293.39|290.49|293.23|290.33|17
1646604770000|2022-03-06 22:12:50|293.36|290.46|293.34|290.44|293.39|290.49|293.33|290.43|19
1646604780000|2022-03-06 22:13:00|293.37|290.47|293.37|290.47|293.39|290.49|293.34|290.44|12
1646604790000|2022-03-06 22:13:10|293.36|290.46|293.41|290.51|293.41|290.51|293.33|290.43|11
1646604800000|2022-03-06 22:13:20|293.4|290.5|293.38|290.48|293.4|290.5|293.34|290.44|15
1646604810000|2022-03-06 22:13:30|293.39|290.49|293.39|290.49|293.39|290.49|293.36|290.46|7
1646604820000|2022-03-06 22:13:40|293.37|290.47|293.43|290.53|293.43|290.53|293.37|290.47|7
1646604830000|2022-03-06 22:13:50|293.44|290.54|293.43|290.53|293.45|290.55|293.41|290.51|7
1646604840000|2022-03-06 22:14:00|293.44|290.54|293.45|290.55|293.45|290.55|293.44|290.54|4
1646604850000|2022-03-06 22:14:10|293.43|290.53|293.46|290.56|293.46|290.56|293.43|290.53|4
1646604860000|2022-03-06 22:14:20|293.45|290.55|293.44|290.54|293.45|290.55|293.44|290.54|2
1646604870000|2022-03-06 22:14:30|293.42|290.52|293.44|290.54|293.45|290.55|293.42|290.52|6
1646604880000|2022-03-06 22:14:40|293.45|290.55|293.46|290.56|293.47|290.57|293.45|290.55|4
1646604890000|2022-03-06 22:14:50|293.45|290.55|293.46|290.56|293.46|290.56|293.45|290.55|4
1646604900000|2022-03-06 22:15:00|293.44|290.54|293.4|290.5|293.45|290.55|293.4|290.5|10
1646604910000|2022-03-06 22:15:10|293.41|290.51|293.39|290.49|293.41|290.51|293.38|290.48|12
1646604920000|2022-03-06 22:15:20|293.38|290.48|293.3|290.4|293.38|290.48|293.3|290.4|18
1646604930000|2022-03-06 22:15:30|293.32|290.42|293.32|290.42|293.34|290.44|293.31|290.41|12
1646604940000|2022-03-06 22:15:40|293.31|290.41|293.31|290.41|293.33|290.43|293.3|290.4|13
1646604950000|2022-03-06 22:15:50|293.32|290.42|293.3|290.4|293.32|290.42|293.3|290.4|17
1646604960000|2022-03-06 22:16:00|293.31|290.41|293.19|290.29|293.31|290.41|293.18|290.28|15
1646604970000|2022-03-06 22:16:10|293.18|290.28|293.18|290.28|293.2|290.3|293.18|290.28|13
1646604980000|2022-03-06 22:16:20|293.19|290.29|293.31|290.41|293.32|290.42|293.18|290.28|16
1646604990000|2022-03-06 22:16:30|293.32|290.42|293.37|290.47|293.39|290.49|293.29|290.39|11
1646605000000|2022-03-06 22:16:40|293.38|290.48|293.38|290.48|293.39|290.49|293.35|290.45|11
1646605010000|2022-03-06 22:16:50|293.39|290.49|293.38|290.48|293.39|290.49|293.36|290.46|8
1646605020000|2022-03-06 22:17:00|293.35|290.45|293.37|290.47|293.38|290.48|293.35|290.45|3
1646605030000|2022-03-06 22:17:10|293.34|290.44|293.37|290.47|293.38|290.48|293.34|290.44|10
1646605040000|2022-03-06 22:17:20|293.38|290.48|293.36|290.46|293.39|290.49|293.33|290.43|16
1646605050000|2022-03-06 22:17:30|293.37|290.47|293.44|290.54|293.44|290.54|293.33|290.43|11
1646605060000|2022-03-06 22:17:40|293.43|290.53|293.39|290.49|293.47|290.57|293.37|290.47|15
1646605070000|2022-03-06 22:17:50|293.4|290.5|293.38|290.48|293.41|290.51|293.36|290.46|13
1646605080000|2022-03-06 22:18:00|293.39|290.49|293.47|290.57|293.49|290.59|293.37|290.47|15
1646605090000|2022-03-06 22:18:10|293.49|290.59|293.47|290.57|293.5|290.6|293.44|290.54|17
1646605100000|2022-03-06 22:18:20|293.46|290.56|293.46|290.56|293.46|290.56|293.46|290.56|1
1646605110000|2022-03-06 22:18:30|293.45|290.55|293.49|290.59|293.49|290.59|293.45|290.55|6
1646605120000|2022-03-06 22:18:40|293.51|290.61|293.56|290.66|293.56|290.66|293.47|290.57|12
1646605130000|2022-03-06 22:18:50|293.54|290.64|293.57|290.67|293.59|290.69|293.45|290.55|15
1646605140000|2022-03-06 22:19:00|293.55|290.65|293.53|290.63|293.57|290.67|293.48|290.58|18
1646605150000|2022-03-06 22:19:10|293.54|290.64|293.54|290.64|293.55|290.65|293.52|290.62|8
1646605160000|2022-03-06 22:19:20|293.52|290.62|293.56|290.66|293.56|290.66|293.51|290.61|9
1646605170000|2022-03-06 22:19:30|293.54|290.64|293.52|290.62|293.55|290.65|293.47|290.57|14
1646605180000|2022-03-06 22:19:40|293.57|290.67|293.45|290.55|293.57|290.67|293.44|290.54|14
1646605190000|2022-03-06 22:19:50|293.44|290.54|293.38|290.48|293.57|290.67|293.38|290.48|16
1646605200000|2022-03-06 22:20:00|293.39|290.49|293.4|290.5|293.42|290.52|293.39|290.49|11
1646605210000|2022-03-06 22:20:10|293.39|290.49|293.36|290.46|293.4|290.5|293.36|290.46|5
1646605220000|2022-03-06 22:20:20|293.35|290.45|293.38|290.48|293.38|290.48|293.35|290.45|4
1646605230000|2022-03-06 22:20:30|293.37|290.47|293.38|290.48|293.38|290.48|293.37|290.47|2
1646605240000|2022-03-06 22:20:40|293.35|290.45|293.39|290.49|293.4|290.5|293.35|290.45|6
1646605250000|2022-03-06 22:20:50|293.4|290.5|293.4|290.5|293.46|290.56|293.4|290.5|8
1646605260000|2022-03-06 22:21:00|293.44|290.54|293.48|290.58|293.48|290.58|293.41|290.51|15
1646605270000|2022-03-06 22:21:10|293.46|290.56|293.46|290.56|293.47|290.57|293.45|290.55|6
1646605280000|2022-03-06 22:21:20|293.45|290.55|293.45|290.55|293.45|290.55|293.45|290.55|1
1646605290000|2022-03-06 22:21:30|293.46|290.56|293.46|290.56|293.46|290.56|293.45|290.55|15
1646605300000|2022-03-06 22:21:40|293.45|290.55|293.5|290.6|293.5|290.6|293.45|290.55|5
1646605310000|2022-03-06 22:21:50|293.51|290.61|293.49|290.59|293.51|290.61|293.48|290.58|16
1646605320000|2022-03-06 22:22:00|293.48|290.58|293.48|290.58|293.5|290.6|293.48|290.58|10
1646605330000|2022-03-06 22:22:10|293.5|290.6|293.44|290.54|293.52|290.62|293.44|290.54|12
1646605340000|2022-03-06 22:22:20|293.41|290.51|293.39|290.49|293.42|290.52|293.39|290.49|7
1646605350000|2022-03-06 22:22:30|293.34|290.44|293.29|290.39|293.34|290.44|293.28|290.38|11
1646605360000|2022-03-06 22:22:40|293.28|290.38|293.29|290.39|293.29|290.39|293.28|290.38|8
1646605370000|2022-03-06 22:22:50|293.28|290.38|293.31|290.41|293.32|290.42|293.28|290.38|7
1646605380000|2022-03-06 22:23:00|293.32|290.42|293.4|290.5|293.4|290.5|293.32|290.42|10
1646605390000|2022-03-06 22:23:10|293.38|290.48|293.41|290.51|293.42|290.52|293.38|290.48|4
1646605400000|2022-03-06 22:23:20|293.42|290.52|293.4|290.5|293.44|290.54|293.4|290.5|7
1646605410000|2022-03-06 22:23:30|293.41|290.51|293.4|290.5|293.41|290.51|293.4|290.5|2
1646605420000|2022-03-06 22:23:40|293.39|290.49|293.38|290.48|293.39|290.49|293.38|290.48|2
1646605430000|2022-03-06 22:23:50|293.39|290.49|293.33|290.43|293.39|290.49|293.32|290.42|12
1646605440000|2022-03-06 22:24:00|293.35|290.45|293.33|290.43|293.35|290.45|293.33|290.43|2
1646605460000|2022-03-06 22:24:20|293.32|290.42|293.33|290.43|293.33|290.43|293.32|290.42|2
1646605470000|2022-03-06 22:24:30|293.32|290.42|293.3|290.4|293.32|290.42|293.3|290.4|3
1646605480000|2022-03-06 22:24:40|293.28|290.38|293.22|290.32|293.29|290.39|293.22|290.32|8
1646605490000|2022-03-06 22:24:50|293.21|290.31|293.2|290.3|293.21|290.31|293.19|290.29|7
1646605500000|2022-03-06 22:25:00|293.21|290.31|293.2|290.3|293.22|290.32|293.2|290.3|6
1646605510000|2022-03-06 22:25:10|293.15|290.25|293.23|290.33|293.23|290.33|293.15|290.25|13
1646605520000|2022-03-06 22:25:20|293.21|290.31|293.23|290.33|293.27|290.37|293.17|290.27|20
1646605530000|2022-03-06 22:25:30|293.27|290.37|293.29|290.39|293.29|290.39|293.22|290.32|14
1646605540000|2022-03-06 22:25:40|293.28|290.38|293.38|290.48|293.38|290.48|293.26|290.36|17
1646605550000|2022-03-06 22:25:50|293.39|290.49|293.4|290.5|293.42|290.52|293.39|290.49|13
1646605560000|2022-03-06 22:26:00|293.42|290.52|293.41|290.51|293.44|290.54|293.4|290.5|18
1646605570000|2022-03-06 22:26:10|293.42|290.52|293.4|290.5|293.48|290.58|293.4|290.5|10
1646605580000|2022-03-06 22:26:20|293.48|290.58|293.53|290.63|293.53|290.63|293.41|290.51|12
1646605590000|2022-03-06 22:26:30|293.51|290.61|293.51|290.61|293.51|290.61|293.51|290.61|1
1646605600000|2022-03-06 22:26:40|293.53|290.63|293.55|290.65|293.55|290.65|293.53|290.63|10
1646605610000|2022-03-06 22:26:50|293.54|290.64|293.56|290.66|293.59|290.69|293.54|290.64|7
1646605620000|2022-03-06 22:27:00|293.57|290.67|293.56|290.66|293.57|290.67|293.55|290.65|13
1646605630000|2022-03-06 22:27:10|293.55|290.65|293.48|290.58|293.56|290.66|293.47|290.57|16
1646605640000|2022-03-06 22:27:20|293.47|290.57|293.4|290.5|293.47|290.57|293.4|290.5|7
1646605650000|2022-03-06 22:27:30|293.41|290.51|293.44|290.54|293.45|290.55|293.39|290.49|13
1646605660000|2022-03-06 22:27:40|293.45|290.55|293.41|290.51|293.48|290.58|293.41|290.51|9
1646605670000|2022-03-06 22:27:50|293.42|290.52|293.41|290.51|293.43|290.53|293.41|290.51|8
1646605680000|2022-03-06 22:28:00|293.42|290.52|293.43|290.53|293.43|290.53|293.42|290.52|2
1646605690000|2022-03-06 22:28:10|293.42|290.52|293.44|290.54|293.44|290.54|293.39|290.49|12
1646605700000|2022-03-06 22:28:20|293.45|290.55|293.37|290.47|293.45|290.55|293.37|290.47|19
1646605710000|2022-03-06 22:28:30|293.36|290.46|293.4|290.5|293.4|290.5|293.33|290.43|13
1646605720000|2022-03-06 22:28:40|293.34|290.44|293.36|290.46|293.4|290.5|293.33|290.43|13
1646605730000|2022-03-06 22:28:50|293.35|290.45|293.35|290.45|293.36|290.46|293.35|290.45|9
1646605740000|2022-03-06 22:29:00|293.37|290.47|293.36|290.46|293.37|290.47|293.36|290.46|2
1646605750000|2022-03-06 22:29:10|293.37|290.47|293.38|290.48|293.38|290.48|293.37|290.47|2
1646605760000|2022-03-06 22:29:20|293.37|290.47|293.41|290.51|293.43|290.53|293.36|290.46|9
1646605770000|2022-03-06 22:29:30|293.43|290.53|293.39|290.49|293.43|290.53|293.39|290.49|11
1646605780000|2022-03-06 22:29:40|293.38|290.48|293.39|290.49|293.39|290.49|293.38|290.48|2
1646605800000|2022-03-06 22:30:00|293.4|290.5|293.4|290.5|293.4|290.5|293.4|290.5|1
1646605810000|2022-03-06 22:30:10|293.39|290.49|293.4|290.5|293.4|290.5|293.39|290.49|2
1646605840000|2022-03-06 22:30:40|293.39|290.49|293.4|290.5|293.4|290.5|293.39|290.49|2
1646605850000|2022-03-06 22:30:50|293.39|290.49|293.39|290.49|293.4|290.5|293.39|290.49|3
1646605860000|2022-03-06 22:31:00|293.38|290.48|293.38|290.48|293.39|290.49|293.38|290.48|3
1646605870000|2022-03-06 22:31:10|293.39|290.49|293.38|290.48|293.39|290.49|293.38|290.48|2
1646605880000|2022-03-06 22:31:20|293.39|290.49|293.39|290.49|293.39|290.49|293.39|290.49|1
1646605890000|2022-03-06 22:31:30|293.38|290.48|293.39|290.49|293.4|290.5|293.38|290.48|4
1646605900000|2022-03-06 22:31:40|293.38|290.48|293.38|290.48|293.38|290.48|293.38|290.48|1
1646605910000|2022-03-06 22:31:50|293.39|290.49|293.38|290.48|293.39|290.49|293.38|290.48|20
1646605920000|2022-03-06 22:32:00|293.39|290.49|293.39|290.49|293.39|290.49|293.38|290.48|5
1646605930000|2022-03-06 22:32:10|293.4|290.5|293.39|290.49|293.4|290.5|293.39|290.49|2
1646605940000|2022-03-06 22:32:20|293.4|290.5|293.39|290.49|293.4|290.5|293.39|290.49|2
1646605950000|2022-03-06 22:32:30|293.38|290.48|293.39|290.49|293.39|290.49|293.38|290.48|4
1646605960000|2022-03-06 22:32:40|293.38|290.48|293.38|290.48|293.39|290.49|293.38|290.48|3
1646605970000|2022-03-06 22:32:50|293.39|290.49|293.39|290.49|293.41|290.51|293.38|290.48|6
1646605980000|2022-03-06 22:33:00|293.4|290.5|293.4|290.5|293.4|290.5|293.4|290.5|1
1646606020000|2022-03-06 22:33:40|293.42|290.52|293.43|290.53|293.43|290.53|293.42|290.52|2
1646606030000|2022-03-06 22:33:50|293.44|290.54|293.43|290.53|293.44|290.54|293.42|290.52|6
1646606040000|2022-03-06 22:34:00|293.44|290.54|293.43|290.53|293.44|290.54|293.42|290.52|10
1646606050000|2022-03-06 22:34:10|293.42|290.52|293.43|290.53|293.44|290.54|293.42|290.52|19
1646606060000|2022-03-06 22:34:20|293.44|290.54|292.97|290.07|293.44|290.54|292.97|290.07|17
1646606070000|2022-03-06 22:34:30|292.96|290.06|292.96|290.06|292.97|290.07|292.95|290.05|5
1646606080000|2022-03-06 22:34:40|292.93|290.03|292.9|290|292.94|290.04|292.89|289.99|10
1646606090000|2022-03-06 22:34:50|292.86|289.96|292.88|289.98|292.89|289.99|292.86|289.96|6
1646606110000|2022-03-06 22:35:10|292.9|290|292.89|289.99|292.9|290|292.89|289.99|2
1646606120000|2022-03-06 22:35:20|292.9|290|292.95|290.05|292.96|290.06|292.9|290|5
1646606130000|2022-03-06 22:35:30|292.96|290.06|292.92|290.02|292.97|290.07|292.9|290|14
1646606140000|2022-03-06 22:35:40|292.91|290.01|292.99|290.09|293|290.1|292.91|290.01|12
1646606160000|2022-03-06 22:36:00|293|290.1|293|290.1|293.01|290.11|292.97|290.07|9
1646606170000|2022-03-06 22:36:10|293.01|290.11|292.97|290.07|293.02|290.12|292.97|290.07|14
1646606180000|2022-03-06 22:36:20|292.98|290.08|292.98|290.08|292.98|290.08|292.98|290.08|1
1646606190000|2022-03-06 22:36:30|292.97|290.07|293|290.1|293.02|290.12|292.97|290.07|13
1646606200000|2022-03-06 22:36:40|293.02|290.12|293.04|290.14|293.04|290.14|293|290.1|14
1646606210000|2022-03-06 22:36:50|293.03|290.13|293.04|290.14|293.04|290.14|293.03|290.13|4
1646606230000|2022-03-06 22:37:10|293.03|290.13|293.04|290.14|293.04|290.14|293.03|290.13|2
1646606250000|2022-03-06 22:37:30|293.05|290.15|293.07|290.17|293.07|290.17|293.04|290.14|8
1646606260000|2022-03-06 22:37:40|293.08|290.18|293.11|290.21|293.11|290.21|293.06|290.16|10
1646606270000|2022-03-06 22:37:50|293.1|290.2|292.96|290.06|293.1|290.2|292.96|290.06|8
1646606280000|2022-03-06 22:38:00|292.95|290.05|292.86|289.96|292.97|290.07|292.8|289.9|20
1646606290000|2022-03-06 22:38:10|292.88|289.98|292.64|289.74|292.88|289.98|292.59|289.69|19
1646606300000|2022-03-06 22:38:20|292.61|289.71|292.6|289.7|292.64|289.74|292.53|289.63|17
1646606310000|2022-03-06 22:38:30|292.57|289.67|292.53|289.63|292.57|289.67|292.52|289.62|11
1646606320000|2022-03-06 22:38:40|292.55|289.65|292.5|289.6|292.55|289.65|292.46|289.56|17
1646606330000|2022-03-06 22:38:50|292.51|289.61|292.54|289.64|292.54|289.64|292.45|289.55|15
1646606340000|2022-03-06 22:39:00|292.52|289.62|292.5|289.6|292.54|289.64|292.5|289.6|10
1646606350000|2022-03-06 22:39:10|292.52|289.62|292.53|289.63|292.55|289.65|292.47|289.57|17
1646606360000|2022-03-06 22:39:20|292.51|289.61|292.51|289.61|292.52|289.62|292.49|289.59|13
1646606370000|2022-03-06 22:39:30|292.52|289.62|292.52|289.62|292.53|289.63|292.51|289.61|7
1646606380000|2022-03-06 22:39:40|292.53|289.63|292.53|289.63|292.53|289.63|292.52|289.62|9
1646606390000|2022-03-06 22:39:50|292.51|289.61|292.52|289.62|292.52|289.62|292.51|289.61|6
1646606400000|2022-03-06 22:40:00|292.51|289.61|292.53|289.63|292.55|289.65|292.5|289.6|10
1646606410000|2022-03-06 22:40:10|292.52|289.62|292.54|289.64|292.56|289.66|292.51|289.61|5
1646606420000|2022-03-06 22:40:20|292.56|289.66|292.56|289.66|292.57|289.67|292.55|289.65|7
1646606430000|2022-03-06 22:40:30|292.57|289.67|292.57|289.67|292.57|289.67|292.56|289.66|11
1646606450000|2022-03-06 22:40:50|292.58|289.68|292.62|289.72|292.62|289.72|292.57|289.67|8
1646606460000|2022-03-06 22:41:00|292.6|289.7|292.66|289.76|292.66|289.76|292.58|289.68|14
1646606470000|2022-03-06 22:41:10|292.65|289.75|292.67|289.77|292.69|289.79|292.65|289.75|8
1646606480000|2022-03-06 22:41:20|292.69|289.79|292.65|289.75|292.69|289.79|292.65|289.75|6
1646606490000|2022-03-06 22:41:30|292.67|289.77|292.65|289.75|292.67|289.77|292.65|289.75|2
1646606500000|2022-03-06 22:41:40|292.64|289.74|292.65|289.75|292.65|289.75|292.64|289.74|4
1646606510000|2022-03-06 22:41:50|292.66|289.76|292.62|289.72|292.66|289.76|292.61|289.71|3
1646606520000|2022-03-06 22:42:00|292.63|289.73|292.61|289.71|292.63|289.73|292.61|289.71|4
1646606530000|2022-03-06 22:42:10|292.63|289.73|292.61|289.71|292.63|289.73|292.61|289.71|14
1646606540000|2022-03-06 22:42:20|292.62|289.72|292.62|289.72|292.62|289.72|292.61|289.71|11
1646606550000|2022-03-06 22:42:30|292.63|289.73|292.62|289.72|292.63|289.73|292.61|289.71|10
1646606560000|2022-03-06 22:42:40|292.63|289.73|292.61|289.71|292.64|289.74|292.61|289.71|9
1646606570000|2022-03-06 22:42:50|292.6|289.7|292.62|289.72|292.62|289.72|292.6|289.7|16
1646606580000|2022-03-06 22:43:00|292.61|289.71|292.36|289.46|292.61|289.71|292.36|289.46|22
1646606590000|2022-03-06 22:43:10|292.38|289.48|292.13|289.23|292.38|289.48|292.13|289.23|23
1646606600000|2022-03-06 22:43:20|292.14|289.24|291.96|289.06|292.14|289.24|291.96|289.06|12
1646606610000|2022-03-06 22:43:30|292.01|289.11|292.02|289.12|292.03|289.13|291.99|289.09|8
1646606620000|2022-03-06 22:43:40|292.03|289.13|292|289.1|292.03|289.13|291.99|289.09|13
1646606630000|2022-03-06 22:43:50|291.97|289.07|291.98|289.08|292|289.1|291.97|289.07|17
1646606640000|2022-03-06 22:44:00|291.97|289.07|291.99|289.09|292.02|289.12|291.97|289.07|12
1646606650000|2022-03-06 22:44:10|292.01|289.11|292.01|289.11|292.02|289.12|291.98|289.08|6
1646606660000|2022-03-06 22:44:20|292.02|289.12|291.97|289.07|292.02|289.12|291.95|289.05|11
1646606670000|2022-03-06 22:44:30|291.96|289.06|291.94|289.04|291.97|289.07|291.94|289.04|6
1646606680000|2022-03-06 22:44:40|291.95|289.05|291.88|288.98|291.95|289.05|291.86|288.96|18
1646606690000|2022-03-06 22:44:50|291.86|288.96|291.82|288.92|291.89|288.99|291.8|288.9|13
1646606700000|2022-03-06 22:45:00|291.8|288.9|291.95|289.05|291.96|289.06|291.8|288.9|15
1646606710000|2022-03-06 22:45:10|291.93|289.03|291.95|289.05|291.95|289.05|291.93|289.03|8
1646606720000|2022-03-06 22:45:20|291.96|289.06|291.95|289.05|291.96|289.06|291.94|289.04|6
1646606730000|2022-03-06 22:45:30|291.94|289.04|291.94|289.04|291.96|289.06|291.93|289.03|14
1646606740000|2022-03-06 22:45:40|291.95|289.05|291.96|289.06|291.97|289.07|291.93|289.03|11
1646606750000|2022-03-06 22:45:50|291.95|289.05|291.94|289.04|291.96|289.06|291.94|289.04|12
1646606760000|2022-03-06 22:46:00|291.95|289.05|291.94|289.04|291.95|289.05|291.94|289.04|8
1646606770000|2022-03-06 22:46:10|291.95|289.05|291.95|289.05|291.95|289.05|291.92|289.02|9
1646606780000|2022-03-06 22:46:20|291.94|289.04|291.94|289.04|291.97|289.07|291.94|289.04|17
1646606790000|2022-03-06 22:46:30|291.96|289.06|291.81|288.91|291.96|289.06|291.81|288.91|19
1646606800000|2022-03-06 22:46:40|291.84|288.94|291.82|288.92|291.84|288.94|291.82|288.92|7
1646606810000|2022-03-06 22:46:50|291.83|288.93|291.84|288.94|291.84|288.94|291.82|288.92|4
1646606820000|2022-03-06 22:47:00|291.83|288.93|291.78|288.88|291.85|288.95|291.76|288.86|13
1646606830000|2022-03-06 22:47:10|291.79|288.89|291.89|288.99|291.9|289|291.78|288.88|13
1646606840000|2022-03-06 22:47:20|291.88|288.98|291.9|289|291.9|289|291.86|288.96|18
1646606850000|2022-03-06 22:47:30|291.88|288.98|291.89|288.99|291.9|289|291.88|288.98|11
1646606860000|2022-03-06 22:47:40|291.88|288.98|291.88|288.98|291.9|289|291.88|288.98|17
1646606870000|2022-03-06 22:47:50|291.89|288.99|291.92|289.02|291.92|289.02|291.88|288.98|13
1646606880000|2022-03-06 22:48:00|291.89|288.99|291.82|288.92|291.89|288.99|291.81|288.91|19
1646606890000|2022-03-06 22:48:10|291.8|288.9|291.64|288.74|291.82|288.92|291.64|288.74|14
1646606900000|2022-03-06 22:48:20|291.67|288.77|291.55|288.65|291.67|288.77|291.55|288.65|18
1646606910000|2022-03-06 22:48:30|291.56|288.66|291.55|288.65|291.57|288.67|291.54|288.64|12
1646606920000|2022-03-06 22:48:40|291.56|288.66|291.58|288.68|291.58|288.68|291.56|288.66|7
1646606930000|2022-03-06 22:48:50|291.56|288.66|291.57|288.67|291.58|288.68|291.56|288.66|6
1646606940000|2022-03-06 22:49:00|291.59|288.69|291.64|288.74|291.64|288.74|291.59|288.69|2
1646606950000|2022-03-06 22:49:10|291.63|288.73|291.88|288.98|291.89|288.99|291.63|288.73|18
1646606960000|2022-03-06 22:49:20|291.93|289.03|291.92|289.02|291.94|289.04|291.92|289.02|4
1646606970000|2022-03-06 22:49:30|291.94|289.04|291.93|289.03|291.94|289.04|291.93|289.03|4
1646606980000|2022-03-06 22:49:40|291.92|289.02|291.78|288.88|291.93|289.03|291.77|288.87|10
1646606990000|2022-03-06 22:49:50|291.75|288.85|291.67|288.77|291.78|288.88|291.67|288.77|19
1646607000000|2022-03-06 22:50:00|291.66|288.76|291.7|288.8|291.7|288.8|291.6|288.7|18
1646607010000|2022-03-06 22:50:10|291.71|288.81|291.69|288.79|291.71|288.81|291.67|288.77|22
1646607020000|2022-03-06 22:50:20|291.7|288.8|291.69|288.79|291.73|288.83|291.68|288.78|14
1646607030000|2022-03-06 22:50:30|291.68|288.78|291.66|288.76|291.69|288.79|291.66|288.76|13
1646607040000|2022-03-06 22:50:40|291.65|288.75|291.69|288.79|291.7|288.8|291.62|288.72|19
1646607050000|2022-03-06 22:50:50|291.67|288.77|291.68|288.78|291.68|288.78|291.67|288.77|10
1646607060000|2022-03-06 22:51:00|291.67|288.77|291.66|288.76|291.68|288.78|291.65|288.75|17
1646607070000|2022-03-06 22:51:10|291.67|288.77|291.68|288.78|291.69|288.79|291.63|288.73|15
1646607080000|2022-03-06 22:51:20|291.67|288.77|291.68|288.78|291.68|288.78|291.67|288.77|6
1646607090000|2022-03-06 22:51:30|291.67|288.77|291.63|288.73|291.69|288.79|291.63|288.73|8
1646607100000|2022-03-06 22:51:40|291.64|288.74|291.68|288.78|291.68|288.78|291.63|288.73|11
1646607110000|2022-03-06 22:51:50|291.67|288.77|291.68|288.78|291.68|288.78|291.66|288.76|6
1646607130000|2022-03-06 22:52:10|291.66|288.76|291.62|288.72|291.66|288.76|291.62|288.72|7
1646607140000|2022-03-06 22:52:20|291.63|288.73|291.57|288.67|291.63|288.73|291.57|288.67|12
1646607150000|2022-03-06 22:52:30|291.58|288.68|291.57|288.67|291.59|288.69|291.57|288.67|6
1646607160000|2022-03-06 22:52:40|291.58|288.68|291.57|288.67|291.58|288.68|291.57|288.67|12
1646607170000|2022-03-06 22:52:50|291.58|288.68|291.55|288.65|291.59|288.69|291.55|288.65|9
1646607180000|2022-03-06 22:53:00|291.54|288.64|291.54|288.64|291.55|288.65|291.54|288.64|5
1646607190000|2022-03-06 22:53:10|291.55|288.65|291.56|288.66|291.59|288.69|291.55|288.65|11
1646607200000|2022-03-06 22:53:20|291.55|288.65|291.53|288.63|291.55|288.65|291.53|288.63|5
1646607210000|2022-03-06 22:53:30|291.51|288.61|291.43|288.53|291.51|288.61|291.43|288.53|16
1646607220000|2022-03-06 22:53:40|291.45|288.55|291.43|288.53|291.45|288.55|291.43|288.53|11
1646607230000|2022-03-06 22:53:50|291.42|288.52|291.39|288.49|291.42|288.52|291.39|288.49|16
1646607240000|2022-03-06 22:54:00|291.4|288.5|291.39|288.49|291.41|288.51|291.39|288.49|13
1646607250000|2022-03-06 22:54:10|291.4|288.5|291.33|288.43|291.41|288.51|291.31|288.41|14
1646607260000|2022-03-06 22:54:20|291.34|288.44|291.34|288.44|291.35|288.45|291.33|288.43|20
1646607270000|2022-03-06 22:54:30|291.33|288.43|291.33|288.43|291.34|288.44|291.32|288.42|11
1646607280000|2022-03-06 22:54:40|291.32|288.42|291.38|288.48|291.4|288.5|291.32|288.42|10
1646607290000|2022-03-06 22:54:50|291.4|288.5|291.36|288.46|291.4|288.5|291.36|288.46|3
1646607310000|2022-03-06 22:55:10|291.35|288.45|291.27|288.37|291.38|288.48|291.27|288.37|14
1646607320000|2022-03-06 22:55:20|291.21|288.31|291.09|288.19|291.21|288.31|291.07|288.17|17
1646607330000|2022-03-06 22:55:30|291.13|288.23|291.13|288.23|291.18|288.28|291.11|288.21|11
1646607340000|2022-03-06 22:55:40|291.12|288.22|291.13|288.23|291.13|288.23|291.11|288.21|18
1646607350000|2022-03-06 22:55:50|291.12|288.22|291.12|288.22|291.13|288.23|291.12|288.22|5
1646607360000|2022-03-06 22:56:00|291.13|288.23|291.13|288.23|291.15|288.25|291.11|288.21|10
1646607390000|2022-03-06 22:56:30|291.14|288.24|291.13|288.23|291.14|288.24|291.13|288.23|8
1646607400000|2022-03-06 22:56:40|291.14|288.24|291.06|288.16|291.14|288.24|291.06|288.16|15
1646607410000|2022-03-06 22:56:50|291.07|288.17|290.99|288.09|291.1|288.2|290.99|288.09|14
1646607420000|2022-03-06 22:57:00|291|288.1|290.99|288.09|291|288.1|290.99|288.09|6
1646607430000|2022-03-06 22:57:10|291|288.1|291|288.1|291|288.1|290.99|288.09|5
1646607440000|2022-03-06 22:57:20|290.99|288.09|290.97|288.07|291|288.1|290.96|288.06|17
1646607450000|2022-03-06 22:57:30|290.96|288.06|290.96|288.06|290.98|288.08|290.95|288.05|9
1646607460000|2022-03-06 22:57:40|290.97|288.07|290.97|288.07|290.97|288.07|290.96|288.06|5
1646607470000|2022-03-06 22:57:50|290.96|288.06|290.97|288.07|290.97|288.07|290.96|288.06|12
1646607480000|2022-03-06 22:58:00|290.96|288.06|290.98|288.08|290.98|288.08|290.96|288.06|7
1646607500000|2022-03-06 22:58:20|290.97|288.07|291.01|288.11|291.01|288.11|290.97|288.07|8
1646607510000|2022-03-06 22:58:30|291.03|288.13|291.03|288.13|291.06|288.16|291.03|288.13|9
1646607520000|2022-03-06 22:58:40|291.04|288.14|291.03|288.13|291.04|288.14|291.03|288.13|4
1646607540000|2022-03-06 22:59:00|291.04|288.14|291.04|288.14|291.07|288.17|291.04|288.14|10
1646607550000|2022-03-06 22:59:10|291.05|288.15|291.02|288.12|291.05|288.15|291.02|288.12|3
1646607560000|2022-03-06 22:59:20|291.04|288.14|290.92|288.02|291.04|288.14|290.92|288.02|8
1646607570000|2022-03-06 22:59:30|290.93|288.03|291.05|288.15|291.07|288.17|290.91|288.01|19
1646607580000|2022-03-06 22:59:40|291.06|288.16|291.12|288.22|291.14|288.24|291.05|288.15|15
1646607590000|2022-03-06 22:59:50|291.13|288.23|291.15|288.25|291.15|288.25|291.12|288.22|7
1646607600000|2022-03-06 23:00:00|291.14|288.24|291.03|288.13|291.15|288.25|291.01|288.11|19
1646607610000|2022-03-06 23:00:10|291.05|288.15|291.26|288.36|291.26|288.36|291.03|288.13|20
1646607620000|2022-03-06 23:00:20|291.24|288.34|291.29|288.39|291.3|288.4|291.24|288.34|12
1646607630000|2022-03-06 23:00:30|291.31|288.41|291.29|288.39|291.32|288.42|291.26|288.36|15
1646607640000|2022-03-06 23:00:40|291.28|288.38|291.26|288.36|291.29|288.39|291.25|288.35|15
1646607650000|2022-03-06 23:00:50|291.27|288.37|291.28|288.38|291.31|288.41|291.25|288.35|14
1646607660000|2022-03-06 23:01:00|291.29|288.39|291.28|288.38|291.3|288.4|291.27|288.37|9
1646607670000|2022-03-06 23:01:10|291.27|288.37|291.27|288.37|291.27|288.37|291.26|288.36|5
1646607680000|2022-03-06 23:01:20|291.28|288.38|291.26|288.36|291.28|288.38|291.26|288.36|5
1646607690000|2022-03-06 23:01:30|291.27|288.37|291.26|288.36|291.28|288.38|291.26|288.36|14
1646607700000|2022-03-06 23:01:40|291.25|288.35|291.26|288.36|291.3|288.4|291.25|288.35|9
1646607710000|2022-03-06 23:01:50|291.27|288.37|291.26|288.36|291.27|288.37|291.26|288.36|12
1646607720000|2022-03-06 23:02:00|291.27|288.37|291.24|288.34|291.27|288.37|291.24|288.34|7
1646607730000|2022-03-06 23:02:10|291.25|288.35|291.1|288.2|291.25|288.35|291.1|288.2|13
1646607740000|2022-03-06 23:02:20|291.09|288.19|290.91|288.01|291.09|288.19|290.9|288|13
1646607750000|2022-03-06 23:02:30|290.9|288|290.84|287.94|290.91|288.01|290.84|287.94|16
1646607760000|2022-03-06 23:02:40|290.83|287.93|290.84|287.94|290.85|287.95|290.83|287.93|14
1646607770000|2022-03-06 23:02:50|290.83|287.93|290.53|287.63|290.83|287.93|290.53|287.63|20
1646607780000|2022-03-06 23:03:00|290.52|287.62|290.62|287.72|290.64|287.74|290.49|287.59|18
1646607790000|2022-03-06 23:03:10|290.54|287.64|290.61|287.71|290.63|287.73|290.49|287.59|14
1646607800000|2022-03-06 23:03:20|290.63|287.73|290.42|287.52|290.64|287.74|290.42|287.52|18
1646607810000|2022-03-06 23:03:30|290.44|287.54|290.23|287.33|290.44|287.54|290.16|287.26|24
1646607820000|2022-03-06 23:03:40|290.21|287.31|290.25|287.35|290.25|287.35|290.18|287.28|18
1646607830000|2022-03-06 23:03:50|290.24|287.34|290.35|287.45|290.35|287.45|290.23|287.33|15
1646607840000|2022-03-06 23:04:00|290.36|287.46|290.53|287.63|290.53|287.63|290.35|287.45|15
1646607850000|2022-03-06 23:04:10|290.52|287.62|290.38|287.48|290.55|287.65|290.37|287.47|18
1646607860000|2022-03-06 23:04:20|290.37|287.47|290.3|287.4|290.37|287.47|290.27|287.37|14
1646607870000|2022-03-06 23:04:30|290.31|287.41|290.17|287.27|290.33|287.43|290.17|287.27|16
1646607880000|2022-03-06 23:04:40|290.16|287.26|290.05|287.15|290.16|287.26|290.05|287.15|17
1646607890000|2022-03-06 23:04:50|290.03|287.13|289.82|286.92|290.05|287.15|289.76|286.86|18
1646607900000|2022-03-06 23:05:00|289.83|286.93|289.81|286.91|289.83|286.93|289.7|286.8|21
1646607910000|2022-03-06 23:05:10|289.88|286.98|289.97|287.07|289.97|287.07|289.88|286.98|20
1646607920000|2022-03-06 23:05:20|289.98|287.08|289.97|287.07|290|287.1|289.93|287.03|19
1646607930000|2022-03-06 23:05:30|289.9|287|290|287.1|290|287.1|289.9|287|11
1646607940000|2022-03-06 23:05:40|289.96|287.06|290.02|287.12|290.05|287.15|289.96|287.06|17
1646607950000|2022-03-06 23:05:50|290.03|287.13|289.91|287.01|290.03|287.13|289.89|286.99|10
1646607960000|2022-03-06 23:06:00|289.9|287|289.94|287.04|289.94|287.04|289.89|286.99|14
1646607970000|2022-03-06 23:06:10|289.93|287.03|289.89|286.99|289.94|287.04|289.89|286.99|14
1646607980000|2022-03-06 23:06:20|289.93|287.03|289.9|287|289.95|287.05|289.9|287|13
1646607990000|2022-03-06 23:06:30|289.93|287.03|289.86|286.96|289.93|287.03|289.86|286.96|10
1646608000000|2022-03-06 23:06:40|289.88|286.98|289.83|286.93|289.88|286.98|289.81|286.91|15
1646608010000|2022-03-06 23:06:50|289.81|286.91|289.8|286.9|289.82|286.92|289.77|286.87|18
1646608020000|2022-03-06 23:07:00|289.79|286.89|290.16|287.26|290.19|287.29|289.79|286.89|17
1646608030000|2022-03-06 23:07:10|290.15|287.25|290.16|287.26|290.16|287.26|290.14|287.24|7
1646608040000|2022-03-06 23:07:20|290.14|287.24|290.16|287.26|290.16|287.26|290.14|287.24|12
1646608050000|2022-03-06 23:07:30|290.15|287.25|290.09|287.19|290.15|287.25|290.07|287.17|11
1646608060000|2022-03-06 23:07:40|290.1|287.2|289.9|287|290.1|287.2|289.88|286.98|22
1646608070000|2022-03-06 23:07:50|289.89|286.99|289.69|286.79|289.9|287|289.68|286.78|20
1646608080000|2022-03-06 23:08:00|289.7|286.8|289.67|286.77|289.7|286.8|289.64|286.74|15
1646608090000|2022-03-06 23:08:10|289.66|286.76|289.49|286.59|289.66|286.76|289.48|286.58|16
1646608100000|2022-03-06 23:08:20|289.48|286.58|289.46|286.56|289.5|286.6|289.43|286.53|16
1646608110000|2022-03-06 23:08:30|289.48|286.58|289.49|286.59|289.51|286.61|289.44|286.54|16
1646608120000|2022-03-06 23:08:40|289.51|286.61|289.5|286.6|289.51|286.61|289.49|286.59|9
1646608130000|2022-03-06 23:08:50|289.48|286.58|289.49|286.59|289.5|286.6|289.48|286.58|17
1646608140000|2022-03-06 23:09:00|289.5|286.6|289.43|286.53|289.58|286.68|289.42|286.52|15
1646608150000|2022-03-06 23:09:10|289.44|286.54|289.68|286.78|289.68|286.78|289.42|286.52|19
1646608160000|2022-03-06 23:09:20|289.75|286.85|289.74|286.84|289.81|286.91|289.72|286.82|23
1646608170000|2022-03-06 23:09:30|289.8|286.9|289.68|286.78|289.8|286.9|289.62|286.72|15
1646608180000|2022-03-06 23:09:40|289.69|286.79|289.57|286.67|289.69|286.79|289.57|286.67|10
1646608190000|2022-03-06 23:09:50|289.58|286.68|289.55|286.65|289.59|286.69|289.55|286.65|12
1646608200000|2022-03-06 23:10:00|289.54|286.64|289.56|286.66|289.57|286.67|289.51|286.61|16
1646608210000|2022-03-06 23:10:10|289.54|286.64|289.52|286.62|289.56|286.66|289.51|286.61|12
1646608220000|2022-03-06 23:10:20|289.51|286.61|289.36|286.46|289.52|286.62|289.36|286.46|17
1646608230000|2022-03-06 23:10:30|289.37|286.47|289.23|286.33|289.37|286.47|289.23|286.33|18
1646608240000|2022-03-06 23:10:40|289.25|286.35|289.21|286.31|289.26|286.36|289.19|286.29|11
1646608250000|2022-03-06 23:10:50|289.24|286.34|289.25|286.35|289.25|286.35|289.21|286.31|11
1646608260000|2022-03-06 23:11:00|289.24|286.34|289.23|286.33|289.26|286.36|289.23|286.33|9
1646608270000|2022-03-06 23:11:10|289.2|286.3|289.19|286.29|289.2|286.3|289.18|286.28|8
1646608280000|2022-03-06 23:11:20|289.18|286.28|289.2|286.3|289.2|286.3|289.18|286.28|3
1646608290000|2022-03-06 23:11:30|289.19|286.29|289.18|286.28|289.2|286.3|289.14|286.24|17
1646608300000|2022-03-06 23:11:40|289.19|286.29|289.29|286.39|289.3|286.4|289.19|286.29|18
1646608310000|2022-03-06 23:11:50|289.28|286.38|289.21|286.31|289.28|286.38|289.21|286.31|14
1646608320000|2022-03-06 23:12:00|289.2|286.3|289.12|286.22|289.22|286.32|289.12|286.22|11
1646608330000|2022-03-06 23:12:10|289.11|286.21|289.01|286.11|289.11|286.21|289.01|286.11|9
1646608340000|2022-03-06 23:12:20|289.03|286.13|288.98|286.08|289.03|286.13|288.98|286.08|8
1646608350000|2022-03-06 23:12:30|288.99|286.09|288.99|286.09|289|286.1|288.96|286.06|9
1646608360000|2022-03-06 23:12:40|289|286.1|288.87|285.97|289|286.1|288.86|285.96|12
1646608370000|2022-03-06 23:12:50|288.8|285.9|288.5|285.6|288.8|285.9|288.48|285.58|24
1646608380000|2022-03-06 23:13:00|288.54|285.64|288.5|285.6|288.61|285.71|288.49|285.59|16
1646608390000|2022-03-06 23:13:10|288.49|285.59|288.52|285.62|288.52|285.62|288.48|285.58|17
1646608400000|2022-03-06 23:13:20|288.54|285.64|288.41|285.51|288.55|285.65|288.41|285.51|13
1646608410000|2022-03-06 23:13:30|288.4|285.5|288.18|285.28|288.4|285.5|288.18|285.28|16
1646608420000|2022-03-06 23:13:40|288.15|285.25|288.03|285.13|288.2|285.3|287.93|285.03|21
1646608430000|2022-03-06 23:13:50|288.02|285.12|288.06|285.16|288.06|285.16|288.02|285.12|7
1646608440000|2022-03-06 23:14:00|287.99|285.09|287.98|285.08|288.01|285.11|287.97|285.07|14
1646608450000|2022-03-06 23:14:10|287.99|285.09|287.95|285.05|287.99|285.09|287.91|285.01|20
1646608460000|2022-03-06 23:14:20|287.96|285.06|288.13|285.23|288.13|285.23|287.94|285.04|18
1646608470000|2022-03-06 23:14:30|288.12|285.22|288.15|285.25|288.17|285.27|288.12|285.22|13
1646608480000|2022-03-06 23:14:40|288.16|285.26|288.47|285.57|288.47|285.57|288.16|285.26|18
1646608490000|2022-03-06 23:14:50|288.43|285.53|288.56|285.66|288.56|285.66|288.41|285.51|16
1646608500000|2022-03-06 23:15:00|288.59|285.69|288.55|285.65|288.61|285.71|288.51|285.61|17
1646608510000|2022-03-06 23:15:10|288.56|285.66|288.94|286.04|288.94|286.04|288.56|285.66|22
1646608520000|2022-03-06 23:15:20|288.95|286.05|288.99|286.09|289.03|286.13|288.93|286.03|22
1646608530000|2022-03-06 23:15:30|288.98|286.08|288.92|286.02|289.01|286.11|288.87|285.97|21
1646608540000|2022-03-06 23:15:40|288.96|286.06|288.95|286.05|288.99|286.09|288.92|286.02|17
1646608550000|2022-03-06 23:15:50|288.93|286.03|288.97|286.07|288.98|286.08|288.93|286.03|8
1646608560000|2022-03-06 23:16:00|288.96|286.06|288.86|285.96|288.96|286.06|288.85|285.95|15
1646608570000|2022-03-06 23:16:10|288.85|285.95|288.74|285.84|288.88|285.98|288.71|285.81|22
1646608580000|2022-03-06 23:16:20|288.78|285.88|288.7|285.8|288.85|285.95|288.7|285.8|16
1646608590000|2022-03-06 23:16:30|288.71|285.81|288.42|285.52|288.71|285.81|288.42|285.52|15
1646608600000|2022-03-06 23:16:40|288.38|285.48|288.03|285.13|288.38|285.48|288.03|285.13|20
1646608610000|2022-03-06 23:16:50|288.04|285.14|287.99|285.09|288.05|285.15|287.98|285.08|17
1646608620000|2022-03-06 23:17:00|287.97|285.07|287.53|284.63|287.99|285.09|287.53|284.63|26
1646608630000|2022-03-06 23:17:10|287.44|284.54|287.19|284.29|287.44|284.54|287.05|284.15|24
1646608640000|2022-03-06 23:17:20|287.21|284.31|287.15|284.25|287.29|284.39|286.99|284.09|26
1646608650000|2022-03-06 23:17:30|287.12|284.22|287.01|284.11|287.14|284.24|286.97|284.07|23
1646608660000|2022-03-06 23:17:40|287.02|284.12|287.14|284.24|287.22|284.32|287.02|284.12|23
1646608670000|2022-03-06 23:17:50|287.13|284.23|287.21|284.31|287.22|284.32|287.11|284.21|17
1646608680000|2022-03-06 23:18:00|287.22|284.32|287.03|284.13|287.24|284.34|286.97|284.07|17
1646608690000|2022-03-06 23:18:10|287.02|284.12|287.01|284.11|287.02|284.12|286.95|284.05|12
1646608700000|2022-03-06 23:18:20|287.07|284.17|286.89|283.99|287.07|284.17|286.89|283.99|14
1646608710000|2022-03-06 23:18:30|286.85|283.95|286.78|283.88|286.85|283.95|286.57|283.67|26
1646608720000|2022-03-06 23:18:40|286.75|283.85|286.98|284.08|286.98|284.08|286.74|283.84|21
1646608730000|2022-03-06 23:18:50|286.97|284.07|286.87|283.97|287.01|284.11|286.87|283.97|21
1646608740000|2022-03-06 23:19:00|286.9|284|286.94|284.04|286.96|284.06|286.82|283.92|22
1646608750000|2022-03-06 23:19:10|286.95|284.05|286.93|284.03|286.98|284.08|286.93|284.03|15
1646608760000|2022-03-06 23:19:20|286.94|284.04|286.99|284.09|287.04|284.14|286.93|284.03|19
1646608770000|2022-03-06 23:19:30|287|284.1|286.97|284.07|287|284.1|286.96|284.06|12
1646608780000|2022-03-06 23:19:40|286.96|284.06|287.11|284.21|287.11|284.21|286.96|284.06|18
1646608790000|2022-03-06 23:19:50|287.1|284.2|287.18|284.28|287.18|284.28|287.09|284.19|16
1646608800000|2022-03-06 23:20:00|287.23|284.33|287.29|284.39|287.29|284.39|287.21|284.31|21
1646608810000|2022-03-06 23:20:10|287.32|284.42|287.43|284.53|287.45|284.55|287.32|284.42|8
1646608820000|2022-03-06 23:20:20|287.49|284.59|287.33|284.43|287.61|284.71|287.33|284.43|24
1646608830000|2022-03-06 23:20:30|287.34|284.44|287.05|284.15|287.34|284.44|287.02|284.12|25
1646608840000|2022-03-06 23:20:40|287.07|284.17|287.02|284.12|287.17|284.27|287.01|284.11|22
1646608850000|2022-03-06 23:20:50|287.08|284.18|286.95|284.05|287.08|284.18|286.93|284.03|22
1646608860000|2022-03-06 23:21:00|286.94|284.04|286.96|284.06|286.99|284.09|286.94|284.04|18
1646608870000|2022-03-06 23:21:10|286.95|284.05|286.94|284.04|286.96|284.06|286.92|284.02|18
1646608880000|2022-03-06 23:21:20|286.93|284.03|286.93|284.03|287.01|284.11|286.86|283.96|17
1646608890000|2022-03-06 23:21:30|286.95|284.05|286.8|283.9|286.97|284.07|286.8|283.9|17
1646608900000|2022-03-06 23:21:40|286.81|283.91|286.92|284.02|286.93|284.03|286.81|283.91|10
1646608910000|2022-03-06 23:21:50|286.91|284.01|286.87|283.97|286.91|284.01|286.85|283.95|12
1646608920000|2022-03-06 23:22:00|286.86|283.96|286.81|283.91|286.87|283.97|286.8|283.9|10
1646608930000|2022-03-06 23:22:10|286.78|283.88|285.99|283.09|286.79|283.89|285.99|283.09|22
1646608940000|2022-03-06 23:22:20|285.98|283.08|286.04|283.14|286.17|283.27|285.96|283.06|21
1646608950000|2022-03-06 23:22:30|286.03|283.13|285.14|282.24|286.03|283.13|285.14|282.24|25
1646608960000|2022-03-06 23:22:40|285.15|282.25|285.06|282.16|285.47|282.57|285.06|282.16|27
1646608970000|2022-03-06 23:22:50|285.02|282.12|285.15|282.25|285.21|282.31|284.99|282.09|22
1646608980000|2022-03-06 23:23:00|285.13|282.23|285.08|282.18|285.17|282.27|285.07|282.17|23
1646608990000|2022-03-06 23:23:10|285.06|282.16|284.88|281.98|285.06|282.16|284.82|281.92|25
1646609000000|2022-03-06 23:23:20|284.87|281.97|284.46|281.56|284.87|281.97|284.31|281.41|29
1646609010000|2022-03-06 23:23:30|284.56|281.66|284.36|281.46|284.59|281.69|284.26|281.36|24
1646609020000|2022-03-06 23:23:40|284.33|281.43|284.36|281.46|284.39|281.49|284.25|281.35|25
1646609030000|2022-03-06 23:23:50|284.4|281.5|284.5|281.6|284.55|281.65|284.4|281.5|13
1646609040000|2022-03-06 23:24:00|284.49|281.59|284.75|281.85|284.78|281.88|284.47|281.57|15
1646609050000|2022-03-06 23:24:10|284.67|281.77|284.71|281.81|284.71|281.81|284.62|281.72|14
1646609060000|2022-03-06 23:24:20|284.7|281.8|284.4|281.5|284.71|281.81|284.4|281.5|18
1646609070000|2022-03-06 23:24:30|284.38|281.48|284.35|281.45|284.4|281.5|284.26|281.36|20
1646609080000|2022-03-06 23:24:40|284.39|281.49|284.36|281.46|284.39|281.49|284.35|281.45|21
1646609090000|2022-03-06 23:24:50|284.35|281.45|284.5|281.6|284.5|281.6|284.34|281.44|17
1646609100000|2022-03-06 23:25:00|284.49|281.59|284.29|281.39|284.49|281.59|284.28|281.38|17
1646609110000|2022-03-06 23:25:10|284.3|281.4|284.35|281.45|284.39|281.49|284.29|281.39|14
1646609120000|2022-03-06 23:25:20|284.34|281.44|284.8|281.9|284.8|281.9|284.34|281.44|23
1646609130000|2022-03-06 23:25:30|284.85|281.95|284.81|281.91|284.9|282|284.73|281.83|17
1646609140000|2022-03-06 23:25:40|284.8|281.9|284.83|281.93|284.9|282|284.75|281.85|22
1646609150000|2022-03-06 23:25:50|284.79|281.89|284.57|281.67|284.79|281.89|284.52|281.62|20
1646609160000|2022-03-06 23:26:00|284.61|281.71|284.76|281.86|284.78|281.88|284.61|281.71|20
1646609170000|2022-03-06 23:26:10|284.75|281.85|284.77|281.87|284.78|281.88|284.69|281.79|23
1646609180000|2022-03-06 23:26:20|284.75|281.85|284.65|281.75|284.77|281.87|284.65|281.75|22
1646609190000|2022-03-06 23:26:30|284.64|281.74|284.33|281.43|284.64|281.74|284.32|281.42|24
1646609200000|2022-03-06 23:26:40|284.35|281.45|284.36|281.46|284.37|281.47|284.25|281.35|25
1646609210000|2022-03-06 23:26:50|284.38|281.48|284.52|281.62|284.55|281.65|284.38|281.48|19
1646609220000|2022-03-06 23:27:00|284.53|281.63|284.44|281.54|284.57|281.67|284.41|281.51|25
1646609230000|2022-03-06 23:27:10|284.45|281.55|284.46|281.56|284.46|281.56|284.41|281.51|19
1646609240000|2022-03-06 23:27:20|284.45|281.55|284.38|281.48|284.48|281.58|284.38|281.48|22
1646609250000|2022-03-06 23:27:30|284.37|281.47|284.63|281.73|284.64|281.74|284.37|281.47|19
1646609260000|2022-03-06 23:27:40|284.65|281.75|285.12|282.22|285.14|282.24|284.61|281.71|23
1646609270000|2022-03-06 23:27:50|285.09|282.19|285.02|282.12|285.11|282.21|284.99|282.09|20
1646609280000|2022-03-06 23:28:00|285.03|282.13|284.89|281.99|285.03|282.13|284.85|281.95|19
1646609290000|2022-03-06 23:28:10|284.88|281.98|284.6|281.7|284.88|281.98|284.59|281.69|17
1646609300000|2022-03-06 23:28:20|284.58|281.68|284.27|281.37|284.6|281.7|284.27|281.37|24
1646609310000|2022-03-06 23:28:30|284.38|281.48|284.2|281.3|284.4|281.5|284.14|281.24|21
1646609320000|2022-03-06 23:28:40|284.18|281.28|283.93|281.03|284.19|281.29|283.93|281.03|21
1646609330000|2022-03-06 23:28:50|283.92|281.02|283.85|280.95|283.92|281.02|283.78|280.88|15
1646609340000|2022-03-06 23:29:00|283.84|280.94|283.37|280.47|283.84|280.94|283.37|280.47|20
1646609350000|2022-03-06 23:29:10|283.34|280.44|282.94|280.04|283.34|280.44|282.94|280.04|22
1646609360000|2022-03-06 23:29:20|282.92|280.02|283.28|280.38|283.33|280.43|282.92|280.02|21
1646609370000|2022-03-06 23:29:30|283.24|280.34|283.19|280.29|283.25|280.35|283.06|280.16|17
1646609380000|2022-03-06 23:29:40|283.31|280.41|283.35|280.45|283.36|280.46|283.21|280.31|21
1646609390000|2022-03-06 23:29:50|283.31|280.41|283.26|280.36|283.33|280.43|283.2|280.3|17
1646609400000|2022-03-06 23:30:00|283.17|280.27|283.04|280.14|283.17|280.27|282.86|279.96|26
1646609410000|2022-03-06 23:30:10|283.03|280.13|283.63|280.73|283.64|280.74|283.03|280.13|24
1646609420000|2022-03-06 23:30:20|283.65|280.75|283.86|280.96|283.96|281.06|283.65|280.75|25
1646609430000|2022-03-06 23:30:30|283.87|280.97|283.84|280.94|283.99|281.09|283.78|280.88|22
1646609440000|2022-03-06 23:30:40|283.83|280.93|283.93|281.03|283.98|281.08|283.83|280.93|19
1646609450000|2022-03-06 23:30:50|283.94|281.04|284.06|281.16|284.09|281.19|283.94|281.04|18
1646609460000|2022-03-06 23:31:00|284.05|281.15|284.21|281.31|284.27|281.37|283.99|281.09|20
1646609470000|2022-03-06 23:31:10|284.16|281.26|284.01|281.11|284.17|281.27|284|281.1|22
1646609480000|2022-03-06 23:31:20|284|281.1|284.03|281.13|284.07|281.17|283.97|281.07|24
1646609490000|2022-03-06 23:31:30|284.11|281.21|284.33|281.43|284.33|281.43|284.11|281.21|17
1646609500000|2022-03-06 23:31:40|284.34|281.44|284.48|281.58|284.48|281.58|284.34|281.44|12
1646609510000|2022-03-06 23:31:50|284.45|281.55|284.43|281.53|284.45|281.55|284.4|281.5|9
1646609520000|2022-03-06 23:32:00|284.44|281.54|284.78|281.88|284.79|281.89|284.44|281.54|17
1646609530000|2022-03-06 23:32:10|284.79|281.89|285.16|282.26|285.18|282.28|284.78|281.88|23
1646609540000|2022-03-06 23:32:20|285.31|282.41|285.69|282.79|285.69|282.79|285.31|282.41|22
1646609550000|2022-03-06 23:32:30|285.68|282.78|285.6|282.7|285.73|282.83|285.57|282.67|17
1646609560000|2022-03-06 23:32:40|285.63|282.73|285.39|282.49|285.63|282.73|285.34|282.44|27
1646609570000|2022-03-06 23:32:50|285.37|282.47|285.37|282.47|285.45|282.55|285.32|282.42|21
1646609580000|2022-03-06 23:33:00|285.36|282.46|285.6|282.7|285.62|282.72|285.36|282.46|21
1646609590000|2022-03-06 23:33:10|285.59|282.69|285.51|282.61|285.69|282.79|285.51|282.61|21
1646609600000|2022-03-06 23:33:20|285.5|282.6|285.24|282.34|285.51|282.61|285.13|282.23|23
1646609610000|2022-03-06 23:33:30|285.23|282.33|285.16|282.26|285.41|282.51|285.16|282.26|22
1646609620000|2022-03-06 23:33:40|285.15|282.25|285.08|282.18|285.25|282.35|285.06|282.16|23
1646609630000|2022-03-06 23:33:50|285.12|282.22|285.27|282.37|285.28|282.38|285.11|282.21|17
1646609640000|2022-03-06 23:34:00|285.26|282.36|284.88|281.98|285.26|282.36|284.86|281.96|24
1646609650000|2022-03-06 23:34:10|284.82|281.92|284.73|281.83|284.83|281.93|284.62|281.72|21
1646609660000|2022-03-06 23:34:20|284.71|281.81|285.09|282.19|285.14|282.24|284.71|281.81|24
1646609670000|2022-03-06 23:34:30|285.12|282.22|285.19|282.29|285.21|282.31|285.09|282.19|20
1646609680000|2022-03-06 23:34:40|285.18|282.28|285.11|282.21|285.18|282.28|285.1|282.2|22
1646609690000|2022-03-06 23:34:50|285.12|282.22|284.45|281.55|285.12|282.22|284.45|281.55|20
1646609700000|2022-03-06 23:35:00|284.53|281.63|284.5|281.6|284.53|281.63|284.42|281.52|20
1646609710000|2022-03-06 23:35:10|284.49|281.59|284.67|281.77|284.7|281.8|284.49|281.59|24
1646609720000|2022-03-06 23:35:20|284.68|281.78|284.09|281.19|284.68|281.78|284.07|281.17|25
1646609730000|2022-03-06 23:35:30|284.05|281.15|284.12|281.22|284.13|281.23|284.01|281.11|22
1646609740000|2022-03-06 23:35:40|284.19|281.29|284.25|281.35|284.33|281.43|284.19|281.29|19
1646609750000|2022-03-06 23:35:50|284.23|281.33|284.04|281.14|284.25|281.35|284.04|281.14|17
1646609760000|2022-03-06 23:36:00|284.08|281.18|284.21|281.31|284.27|281.37|284.08|281.18|22
1646609770000|2022-03-06 23:36:10|284.22|281.32|284.47|281.57|284.52|281.62|284.22|281.32|21
1646609780000|2022-03-06 23:36:20|284.46|281.56|284.55|281.65|284.68|281.78|284.46|281.56|20
1646609790000|2022-03-06 23:36:30|284.56|281.66|284.6|281.7|284.63|281.73|284.56|281.66|12
1646609800000|2022-03-06 23:36:40|284.61|281.71|284.5|281.6|284.62|281.72|284.5|281.6|19
1646609810000|2022-03-06 23:36:50|284.48|281.58|284.35|281.45|284.48|281.58|284.32|281.42|26
1646609820000|2022-03-06 23:37:00|284.34|281.44|284.22|281.32|284.34|281.44|284.22|281.32|16
1646609830000|2022-03-06 23:37:10|284.21|281.31|284.18|281.28|284.26|281.36|284.18|281.28|11
1646609840000|2022-03-06 23:37:20|284.19|281.29|284.01|281.11|284.19|281.29|283.93|281.03|23
1646609850000|2022-03-06 23:37:30|284.03|281.13|284.02|281.12|284.09|281.19|283.94|281.04|22
1646609860000|2022-03-06 23:37:40|284.04|281.14|284|281.1|284.13|281.23|284|281.1|17
1646609870000|2022-03-06 23:37:50|284.01|281.11|284.22|281.32|284.24|281.34|284|281.1|20
1646609880000|2022-03-06 23:38:00|284.21|281.31|284.25|281.35|284.25|281.35|284.11|281.21|21
1646609890000|2022-03-06 23:38:10|284.29|281.39|284.48|281.58|284.49|281.59|284.29|281.39|17
1646609900000|2022-03-06 23:38:20|284.49|281.59|284.66|281.76|284.67|281.77|284.48|281.58|24
1646609910000|2022-03-06 23:38:30|284.68|281.78|284.7|281.8|284.72|281.82|284.6|281.7|15
1646609920000|2022-03-06 23:38:40|284.71|281.81|284.66|281.76|284.74|281.84|284.6|281.7|15
1646609930000|2022-03-06 23:38:50|284.65|281.75|284.67|281.77|284.67|281.77|284.59|281.69|11
1646609940000|2022-03-06 23:39:00|284.66|281.76|284.86|281.96|284.87|281.97|284.65|281.75|12
1646609950000|2022-03-06 23:39:10|284.85|281.95|284.97|282.07|284.98|282.08|284.83|281.93|21
1646609960000|2022-03-06 23:39:20|284.98|282.08|284.95|282.05|284.99|282.09|284.92|282.02|16
1646609970000|2022-03-06 23:39:30|284.96|282.06|285.2|282.3|285.21|282.31|284.96|282.06|18
1646609980000|2022-03-06 23:39:40|285.19|282.29|285.21|282.31|285.22|282.32|285.13|282.23|14
1646609990000|2022-03-06 23:39:50|285.22|282.32|285.07|282.17|285.26|282.36|285.07|282.17|21
1646610000000|2022-03-06 23:40:00|285.16|282.26|285.03|282.13|285.16|282.26|285.03|282.13|17
1646610010000|2022-03-06 23:40:10|285.02|282.12|284.96|282.06|285.04|282.14|284.96|282.06|8
1646610020000|2022-03-06 23:40:20|284.94|282.04|284.92|282.02|284.98|282.08|284.9|282|13
1646610030000|2022-03-06 23:40:30|284.9|282|284.75|281.85|284.92|282.02|284.73|281.83|18
1646610040000|2022-03-06 23:40:40|284.76|281.86|284.63|281.73|284.76|281.86|284.63|281.73|11
1646610050000|2022-03-06 23:40:50|284.62|281.72|284.66|281.76|284.67|281.77|284.58|281.68|10
1646610060000|2022-03-06 23:41:00|284.65|281.75|284.5|281.6|284.69|281.79|284.49|281.59|22
1646610070000|2022-03-06 23:41:10|284.51|281.61|284.5|281.6|284.51|281.61|284.49|281.59|12
1646610080000|2022-03-06 23:41:20|284.51|281.61|284.68|281.78|284.71|281.81|284.47|281.57|18
1646610090000|2022-03-06 23:41:30|284.67|281.77|284.74|281.84|284.74|281.84|284.61|281.71|15
1646610100000|2022-03-06 23:41:40|284.73|281.83|284.71|281.81|284.79|281.89|284.65|281.75|14
1646610110000|2022-03-06 23:41:50|284.73|281.83|284.62|281.72|284.77|281.87|284.61|281.71|17
1646610120000|2022-03-06 23:42:00|284.63|281.73|284.7|281.8|284.7|281.8|284.59|281.69|16
1646610130000|2022-03-06 23:42:10|284.72|281.82|284.76|281.86|284.78|281.88|284.72|281.82|20
1646610140000|2022-03-06 23:42:20|284.75|281.85|285.09|282.19|285.09|282.19|284.75|281.85|23
1646610150000|2022-03-06 23:42:30|285.1|282.2|284.97|282.07|285.13|282.23|284.94|282.04|19
1646610160000|2022-03-06 23:42:40|284.99|282.09|284.9|282|285|282.1|284.86|281.96|15
1646610170000|2022-03-06 23:42:50|284.89|281.99|284.62|281.72|284.89|281.99|284.59|281.69|25
1646610180000|2022-03-06 23:43:00|284.64|281.74|284.62|281.72|284.64|281.74|284.52|281.62|22
1646610190000|2022-03-06 23:43:10|284.59|281.69|284.48|281.58|284.63|281.73|284.48|281.58|16
1646610200000|2022-03-06 23:43:20|284.54|281.64|284.5|281.6|284.57|281.67|284.48|281.58|15
1646610210000|2022-03-06 23:43:30|284.51|281.61|284.5|281.6|284.56|281.66|284.49|281.59|12
1646610220000|2022-03-06 23:43:40|284.49|281.59|284.47|281.57|284.5|281.6|284.46|281.56|10
1646610230000|2022-03-06 23:43:50|284.38|281.48|284.2|281.3|284.38|281.48|284.2|281.3|14
1646610240000|2022-03-06 23:44:00|284.19|281.29|284.05|281.15|284.19|281.29|284.04|281.14|18
1646610250000|2022-03-06 23:44:10|284.06|281.16|284.42|281.52|284.42|281.52|284.05|281.15|19
1646610260000|2022-03-06 23:44:20|284.41|281.51|284.34|281.44|284.41|281.51|284.32|281.42|13
1646610270000|2022-03-06 23:44:30|284.33|281.43|284.29|281.39|284.33|281.43|284.24|281.34|13
1646610280000|2022-03-06 23:44:40|284.3|281.4|284.29|281.39|284.31|281.41|284.28|281.38|7
1646610290000|2022-03-06 23:44:50|284.25|281.35|284.28|281.38|284.28|281.38|284.23|281.33|11
1646610300000|2022-03-06 23:45:00|284.29|281.39|284.24|281.34|284.32|281.42|284.23|281.33|20
1646610310000|2022-03-06 23:45:10|284.22|281.32|284.11|281.21|284.24|281.34|284.06|281.16|18
1646610320000|2022-03-06 23:45:20|284.1|281.2|284.04|281.14|284.1|281.2|283.94|281.04|24
1646610330000|2022-03-06 23:45:30|284.02|281.12|283.88|280.98|284.03|281.13|283.82|280.92|22
1646610340000|2022-03-06 23:45:40|283.91|281.01|284.04|281.14|284.04|281.14|283.84|280.94|19
1646610350000|2022-03-06 23:45:50|284.03|281.13|283.68|280.78|284.03|281.13|283.67|280.77|18
1646610360000|2022-03-06 23:46:00|283.69|280.79|283.69|280.79|283.78|280.88|283.62|280.72|22
1646610370000|2022-03-06 23:46:10|283.7|280.8|283.69|280.79|283.71|280.81|283.68|280.78|10
1646610380000|2022-03-06 23:46:20|283.68|280.78|283.6|280.7|283.72|280.82|283.57|280.67|17
1646610390000|2022-03-06 23:46:30|283.59|280.69|283.58|280.68|283.62|280.72|283.58|280.68|13
1646610400000|2022-03-06 23:46:40|283.59|280.69|283.76|280.86|283.77|280.87|283.59|280.69|17
1646610410000|2022-03-06 23:46:50|283.77|280.87|283.87|280.97|283.87|280.97|283.74|280.84|19
1646610420000|2022-03-06 23:47:00|283.91|281.01|283.93|281.03|283.98|281.08|283.89|280.99|15
1646610430000|2022-03-06 23:47:10|283.92|281.02|284.01|281.11|284.02|281.12|283.92|281.02|19
1646610440000|2022-03-06 23:47:20|283.95|281.05|283.97|281.07|284.04|281.14|283.95|281.05|16
1646610450000|2022-03-06 23:47:30|283.98|281.08|283.99|281.09|284.01|281.11|283.97|281.07|17
1646610460000|2022-03-06 23:47:40|284|281.1|283.82|280.92|284|281.1|283.82|280.92|12
1646610470000|2022-03-06 23:47:50|283.8|280.9|283.85|280.95|283.86|280.96|283.8|280.9|7
1646610480000|2022-03-06 23:48:00|283.87|280.97|283.9|281|283.96|281.06|283.86|280.96|17
1646610490000|2022-03-06 23:48:10|283.91|281.01|284|281.1|284.01|281.11|283.91|281.01|14
1646610500000|2022-03-06 23:48:20|283.96|281.06|283.97|281.07|283.97|281.07|283.94|281.04|16
1646610510000|2022-03-06 23:48:30|283.96|281.06|284.03|281.13|284.03|281.13|283.96|281.06|18
1646610530000|2022-03-06 23:48:50|284.04|281.14|284.11|281.21|284.11|281.21|284.04|281.14|7
1646610540000|2022-03-06 23:49:00|284.07|281.17|284.28|281.38|284.28|281.38|284.05|281.15|17
1646610550000|2022-03-06 23:49:10|284.29|281.39|284.31|281.41|284.31|281.41|284.29|281.39|11
1646610560000|2022-03-06 23:49:20|284.32|281.42|284.31|281.41|284.32|281.42|284.31|281.41|14
1646610570000|2022-03-06 23:49:30|284.32|281.42|284.35|281.45|284.36|281.46|284.31|281.41|22
1646610580000|2022-03-06 23:49:40|284.36|281.46|284.36|281.46|284.36|281.46|284.35|281.45|3
1646610590000|2022-03-06 23:49:50|284.37|281.47|284.2|281.3|284.37|281.47|284.2|281.3|16
1646610600000|2022-03-06 23:50:00|284.19|281.29|284.23|281.33|284.25|281.35|284.11|281.21|12
1646610610000|2022-03-06 23:50:10|284.21|281.31|284.26|281.36|284.27|281.37|284.19|281.29|16
1646610620000|2022-03-06 23:50:20|284.21|281.31|284.24|281.34|284.25|281.35|284.16|281.26|16
1646610630000|2022-03-06 23:50:30|284.26|281.36|284.27|281.37|284.29|281.39|284.24|281.34|21
1646610640000|2022-03-06 23:50:40|284.25|281.35|284.36|281.46|284.36|281.46|284.25|281.35|20
1646610650000|2022-03-06 23:50:50|284.35|281.45|284.36|281.46|284.4|281.5|284.34|281.44|18
1646610660000|2022-03-06 23:51:00|284.38|281.48|284.09|281.19|284.38|281.48|284.09|281.19|19
1646610670000|2022-03-06 23:51:10|284.13|281.23|283.95|281.05|284.18|281.28|283.92|281.02|15
1646610680000|2022-03-06 23:51:20|283.94|281.04|283.75|280.85|283.94|281.04|283.73|280.83|16
1646610690000|2022-03-06 23:51:30|283.74|280.84|283.7|280.8|283.78|280.88|283.7|280.8|20
1646610700000|2022-03-06 23:51:40|283.71|280.81|283.82|280.92|283.83|280.93|283.7|280.8|13
1646610710000|2022-03-06 23:51:50|283.79|280.89|283.84|280.94|283.9|281|283.79|280.89|21
1646610720000|2022-03-06 23:52:00|283.85|280.95|283.82|280.92|283.85|280.95|283.81|280.91|14
1646610730000|2022-03-06 23:52:10|283.85|280.95|283.88|280.98|283.91|281.01|283.84|280.94|17
1646610740000|2022-03-06 23:52:20|283.89|280.99|283.88|280.98|283.91|281.01|283.79|280.89|15
1646610750000|2022-03-06 23:52:30|283.86|280.96|283.75|280.85|283.87|280.97|283.75|280.85|21
1646610760000|2022-03-06 23:52:40|283.77|280.87|283.73|280.83|283.78|280.88|283.73|280.83|9
1646610770000|2022-03-06 23:52:50|283.72|280.82|283.55|280.65|283.73|280.83|283.54|280.64|15
1646610780000|2022-03-06 23:53:00|283.58|280.68|283.6|280.7|283.61|280.71|283.58|280.68|10
1646610790000|2022-03-06 23:53:10|283.59|280.69|283.51|280.61|283.6|280.7|283.47|280.57|21
1646610800000|2022-03-06 23:53:20|283.47|280.57|283.39|280.49|283.53|280.63|283.35|280.45|19
1646610810000|2022-03-06 23:53:30|283.4|280.5|283.46|280.56|283.46|280.56|283.36|280.46|16
1646610820000|2022-03-06 23:53:40|283.47|280.57|283.51|280.61|283.52|280.62|283.42|280.52|20
1646610830000|2022-03-06 23:53:50|283.5|280.6|283.48|280.58|283.54|280.64|283.48|280.58|14
1646610840000|2022-03-06 23:54:00|283.44|280.54|283.47|280.57|283.47|280.57|283.43|280.53|16
1646610850000|2022-03-06 23:54:10|283.43|280.53|283.49|280.59|283.49|280.59|283.43|280.53|18
1646610860000|2022-03-06 23:54:20|283.48|280.58|283.4|280.5|283.49|280.59|283.4|280.5|15
1646610870000|2022-03-06 23:54:30|283.37|280.47|283.39|280.49|283.39|280.49|283.33|280.43|12
1646610880000|2022-03-06 23:54:40|283.4|280.5|283.47|280.57|283.47|280.57|283.38|280.48|10
1646610890000|2022-03-06 23:54:50|283.46|280.56|283.4|280.5|283.47|280.57|283.38|280.48|18
1646610900000|2022-03-06 23:55:00|283.39|280.49|283.37|280.47|283.48|280.58|283.35|280.45|19
1646610910000|2022-03-06 23:55:10|283.41|280.51|283.51|280.61|283.54|280.64|283.37|280.47|13
1646610920000|2022-03-06 23:55:20|283.55|280.65|283.49|280.59|283.55|280.65|283.49|280.59|12
1646610930000|2022-03-06 23:55:30|283.48|280.58|283.47|280.57|283.5|280.6|283.47|280.57|15
1646610940000|2022-03-06 23:55:40|283.48|280.58|283.48|280.58|283.5|280.6|283.44|280.54|13
1646610950000|2022-03-06 23:55:50|283.49|280.59|283.46|280.56|283.51|280.61|283.46|280.56|12
1646610960000|2022-03-06 23:56:00|283.47|280.57|283.43|280.53|283.47|280.57|283.43|280.53|22
1646610970000|2022-03-06 23:56:10|283.44|280.54|283.42|280.52|283.44|280.54|283.4|280.5|13
1646610980000|2022-03-06 23:56:20|283.41|280.51|283.43|280.53|283.44|280.54|283.41|280.51|14
1646610990000|2022-03-06 23:56:30|283.44|280.54|283.49|280.59|283.49|280.59|283.42|280.52|9
1646611000000|2022-03-06 23:56:40|283.5|280.6|283.58|280.68|283.58|280.68|283.48|280.58|13
1646611010000|2022-03-06 23:56:50|283.57|280.67|283.52|280.62|283.64|280.74|283.46|280.56|17
1646611020000|2022-03-06 23:57:00|283.51|280.61|283.25|280.35|283.51|280.61|283.22|280.32|24
1646611030000|2022-03-06 23:57:10|283.23|280.33|283.27|280.37|283.3|280.4|283.22|280.32|22
1646611040000|2022-03-06 23:57:20|283.25|280.35|283.24|280.34|283.29|280.39|283.17|280.27|18
1646611050000|2022-03-06 23:57:30|283.25|280.35|283.21|280.31|283.28|280.38|283.21|280.31|9
1646611060000|2022-03-06 23:57:40|283.24|280.34|283.1|280.2|283.24|280.34|283.1|280.2|15
1646611070000|2022-03-06 23:57:50|283.11|280.21|283.01|280.11|283.12|280.22|283|280.1|11
1646611080000|2022-03-06 23:58:00|283|280.1|282.95|280.05|283|280.1|282.91|280.01|16
1646611090000|2022-03-06 23:58:10|283|280.1|283.21|280.31|283.25|280.35|283|280.1|22
1646611100000|2022-03-06 23:58:20|283.22|280.32|283.26|280.36|283.31|280.41|283.19|280.29|19
1646611110000|2022-03-06 23:58:30|283.27|280.37|283.4|280.5|283.4|280.5|283.27|280.37|19
1646611120000|2022-03-06 23:58:40|283.41|280.51|283.36|280.46|283.42|280.52|283.3|280.4|19
1646611130000|2022-03-06 23:58:50|283.35|280.45|283.43|280.53|283.46|280.56|283.35|280.45|14
1646611140000|2022-03-06 23:59:00|283.44|280.54|283.58|280.68|283.58|280.68|283.43|280.53|21
1646611150000|2022-03-06 23:59:10|283.57|280.67|283.25|280.35|283.57|280.67|283.25|280.35|20
1646611160000|2022-03-06 23:59:20|283.24|280.34|283.28|280.38|283.33|280.43|283.22|280.32|17
1646611170000|2022-03-06 23:59:30|283.31|280.41|283.46|280.56|283.47|280.57|283.31|280.41|21
1646611180000|2022-03-06 23:59:40|283.45|280.55|283.46|280.56|283.47|280.57|283.45|280.55|9
1646611190000|2022-03-06 23:59:50|283.47|280.57|283.55|280.65|283.55|280.65|283.47|280.57|14
1646611200000|2022-03-07 00:00:00|283.5|280.6|283.48|280.58|283.56|280.66|283.47|280.57|19
1646611210000|2022-03-07 00:00:10|283.49|280.59|283.24|280.34|283.49|280.59|283.24|280.34|18
1646611220000|2022-03-07 00:00:20|283.25|280.35|283.27|280.37|283.36|280.46|283.25|280.35|16
1646611230000|2022-03-07 00:00:30|283.31|280.41|283.62|280.72|283.62|280.72|283.3|280.4|10
1646611240000|2022-03-07 00:00:40|283.61|280.71|283.71|280.81|283.75|280.85|283.61|280.71|23
1646611250000|2022-03-07 00:00:50|283.75|280.85|283.74|280.84|283.84|280.94|283.74|280.84|16
1646611260000|2022-03-07 00:01:00|283.73|280.83|283.68|280.78|283.73|280.83|283.58|280.68|22
1646611270000|2022-03-07 00:01:10|283.71|280.81|283.61|280.71|283.71|280.81|283.61|280.71|16
1646611280000|2022-03-07 00:01:20|283.66|280.76|283.38|280.48|283.66|280.76|283.38|280.48|19
1646611290000|2022-03-07 00:01:30|283.36|280.46|283.34|280.44|283.37|280.47|283.32|280.42|14
1646611300000|2022-03-07 00:01:40|283.27|280.37|283.14|280.24|283.3|280.4|283.09|280.19|16
1646611310000|2022-03-07 00:01:50|283.13|280.23|283.11|280.21|283.13|280.23|283.05|280.15|19
1646611320000|2022-03-07 00:02:00|283.09|280.19|282.82|279.92|283.09|280.19|282.82|279.92|19
1646611330000|2022-03-07 00:02:10|282.81|279.91|282.37|279.47|282.81|279.91|282.37|279.47|23
1646611340000|2022-03-07 00:02:20|282.33|279.43|282.24|279.34|282.34|279.44|282.24|279.34|15
1646611350000|2022-03-07 00:02:30|282.25|279.35|282.37|279.47|282.44|279.54|282.22|279.32|15
1646611360000|2022-03-07 00:02:40|282.38|279.48|282.39|279.49|282.48|279.58|282.38|279.48|16
1646611370000|2022-03-07 00:02:50|282.38|279.48|282.24|279.34|282.45|279.55|282.22|279.32|22
1646611380000|2022-03-07 00:03:00|282.23|279.33|282|279.1|282.24|279.34|282|279.1|19
1646611390000|2022-03-07 00:03:10|281.99|279.09|281.72|278.82|281.99|279.09|281.72|278.82|24
1646611400000|2022-03-07 00:03:20|281.7|278.8|281.46|278.56|281.74|278.84|281.46|278.56|19
1646611410000|2022-03-07 00:03:30|281.4|278.5|281.23|278.33|281.49|278.59|281.2|278.3|23
1646611420000|2022-03-07 00:03:40|281.25|278.35|281.15|278.25|281.25|278.35|280.99|278.09|25
1646611430000|2022-03-07 00:03:50|281.13|278.23|281.23|278.33|281.27|278.37|281.1|278.2|15
1646611440000|2022-03-07 00:04:00|281.28|278.38|281.35|278.45|281.4|278.5|281.27|278.37|19
1646611450000|2022-03-07 00:04:10|281.37|278.47|281.28|278.38|281.44|278.54|281.27|278.37|19
1646611460000|2022-03-07 00:04:20|281.31|278.41|281.27|278.37|281.4|278.5|281.26|278.36|16
1646611470000|2022-03-07 00:04:30|281.28|278.38|281.2|278.3|281.36|278.46|281.09|278.19|21
1646611480000|2022-03-07 00:04:40|281.18|278.28|281.55|278.65|281.55|278.65|281.13|278.23|22
1646611490000|2022-03-07 00:04:50|281.51|278.61|281.94|279.04|282.01|279.11|281.45|278.55|21
1646611500000|2022-03-07 00:05:00|281.87|278.97|282.15|279.25|282.15|279.25|281.85|278.95|19
1646611510000|2022-03-07 00:05:10|282.06|279.16|282.02|279.12|282.08|279.18|281.88|278.98|24
1646611520000|2022-03-07 00:05:20|282.01|279.11|281.85|278.95|282.11|279.21|281.85|278.95|24
1646611530000|2022-03-07 00:05:30|281.8|278.9|281.57|278.67|281.8|278.9|281.56|278.66|19
1646611540000|2022-03-07 00:05:40|281.59|278.69|281.67|278.77|281.67|278.77|281.55|278.65|20
1646611550000|2022-03-07 00:05:50|281.68|278.78|281.57|278.67|281.75|278.85|281.57|278.67|18
1646611560000|2022-03-07 00:06:00|281.58|278.68|281.44|278.54|281.64|278.74|281.44|278.54|23
1646611570000|2022-03-07 00:06:10|281.47|278.57|281.36|278.46|281.47|278.57|281.36|278.46|16
1646611580000|2022-03-07 00:06:20|281.35|278.45|281.36|278.46|281.37|278.47|281.35|278.45|7
1646611590000|2022-03-07 00:06:30|281.37|278.47|281.62|278.72|281.76|278.86|281.37|278.47|19
1646611600000|2022-03-07 00:06:40|281.59|278.69|281.41|278.51|281.59|278.69|281.41|278.51|13
1646611610000|2022-03-07 00:06:50|281.31|278.41|281.44|278.54|281.45|278.55|281.23|278.33|15
1646611620000|2022-03-07 00:07:00|281.45|278.55|281.12|278.22|281.46|278.56|281.12|278.22|17
1646611630000|2022-03-07 00:07:10|281.17|278.27|281.14|278.24|281.17|278.27|281.01|278.11|14
1646611640000|2022-03-07 00:07:20|281.01|278.11|281.02|278.12|281.19|278.29|281.01|278.11|13
1646611650000|2022-03-07 00:07:30|280.97|278.07|281|278.1|281|278.1|280.94|278.04|4
1646611660000|2022-03-07 00:07:40|280.94|278.04|280.84|277.94|281.02|278.12|280.84|277.94|10
1646611670000|2022-03-07 00:07:50|280.8|277.9|280.6|277.7|280.8|277.9|280.6|277.7|21
1646611680000|2022-03-07 00:08:00|280.58|277.68|280.64|277.74|280.65|277.75|280.26|277.36|23
1646611690000|2022-03-07 00:08:10|280.67|277.77|280.64|277.74|280.68|277.78|280.54|277.64|17
1646611700000|2022-03-07 00:08:20|280.63|277.73|280.52|277.62|280.63|277.73|280.51|277.61|12
1646611710000|2022-03-07 00:08:30|280.57|277.67|280.68|277.78|280.68|277.78|280.52|277.62|19
1646611720000|2022-03-07 00:08:40|280.66|277.76|280.52|277.62|280.71|277.81|280.52|277.62|19
1646611730000|2022-03-07 00:08:50|280.62|277.72|280.56|277.66|280.62|277.72|280.51|277.61|17
1646611740000|2022-03-07 00:09:00|280.59|277.69|280.96|278.06|280.96|278.06|280.59|277.69|16
1646611750000|2022-03-07 00:09:10|280.97|278.07|281.1|278.2|281.1|278.2|280.89|277.99|17
1646611760000|2022-03-07 00:09:20|281.18|278.28|281.61|278.71|281.91|279.01|281.14|278.24|24
1646611770000|2022-03-07 00:09:30|281.62|278.72|281.73|278.83|281.74|278.84|281.62|278.72|11
1646611780000|2022-03-07 00:09:40|281.71|278.81|281.65|278.75|281.72|278.82|281.6|278.7|10
1646611790000|2022-03-07 00:09:50|281.64|278.74|281.8|278.9|281.8|278.9|281.61|278.71|17
1646611800000|2022-03-07 00:10:00|281.81|278.91|281.52|278.62|281.81|278.91|281.52|278.62|18
1646611810000|2022-03-07 00:10:10|281.53|278.63|281.48|278.58|281.53|278.63|281.37|278.47|20
1646611820000|2022-03-07 00:10:20|281.5|278.6|281.84|278.94|281.85|278.95|281.46|278.56|25
1646611830000|2022-03-07 00:10:30|281.88|278.98|282.06|279.16|282.09|279.19|281.88|278.98|21
1646611840000|2022-03-07 00:10:40|282.07|279.17|282.33|279.43|282.33|279.43|282.07|279.17|15
1646611850000|2022-03-07 00:10:50|282.32|279.42|282.73|279.83|282.73|279.83|282.32|279.42|19
1646611860000|2022-03-07 00:11:00|282.74|279.84|282.8|279.9|282.8|279.9|282.73|279.83|12
1646611870000|2022-03-07 00:11:10|282.77|279.87|282.68|279.78|282.77|279.87|282.64|279.74|19
1646611880000|2022-03-07 00:11:20|282.7|279.8|282.6|279.7|282.7|279.8|282.57|279.67|16
1646611890000|2022-03-07 00:11:30|282.61|279.71|282.62|279.72|282.63|279.73|282.57|279.67|21
1646611900000|2022-03-07 00:11:40|282.6|279.7|282.57|279.67|282.62|279.72|282.57|279.67|19
1646611910000|2022-03-07 00:11:50|282.55|279.65|282.34|279.44|282.56|279.66|282.34|279.44|19
1646611920000|2022-03-07 00:12:00|282.31|279.41|282.31|279.41|282.35|279.45|282.25|279.35|17
1646611930000|2022-03-07 00:12:10|282.28|279.38|282.14|279.24|282.34|279.44|282.01|279.11|17
1646611940000|2022-03-07 00:12:20|282.17|279.27|282.16|279.26|282.2|279.3|282.01|279.11|17
1646611950000|2022-03-07 00:12:30|282.17|279.27|282.13|279.23|282.21|279.31|282.12|279.22|16
1646611960000|2022-03-07 00:12:40|282.12|279.22|282.2|279.3|282.22|279.32|282.12|279.22|9
1646611970000|2022-03-07 00:12:50|282.21|279.31|282.34|279.44|282.35|279.45|282.21|279.31|15
1646611980000|2022-03-07 00:13:00|282.37|279.47|282.58|279.68|282.59|279.69|282.36|279.46|16
1646611990000|2022-03-07 00:13:10|282.59|279.69|282.64|279.74|282.71|279.81|282.59|279.69|13
1646612000000|2022-03-07 00:13:20|282.63|279.73|282.54|279.64|282.64|279.74|282.54|279.64|11
1646612010000|2022-03-07 00:13:30|282.53|279.63|282.23|279.33|282.58|279.68|282.23|279.33|18
1646612020000|2022-03-07 00:13:40|282.28|279.38|282.26|279.36|282.29|279.39|282.19|279.29|22
1646612030000|2022-03-07 00:13:50|282.28|279.38|282.28|279.38|282.31|279.41|282.25|279.35|16
1646612040000|2022-03-07 00:14:00|282.29|279.39|281.81|278.91|282.29|279.39|281.78|278.88|23
1646612050000|2022-03-07 00:14:10|281.8|278.9|281.7|278.8|281.8|278.9|281.66|278.76|13
1646612060000|2022-03-07 00:14:20|281.68|278.78|281.71|278.81|281.72|278.82|281.63|278.73|13
1646612070000|2022-03-07 00:14:30|281.78|278.88|282.03|279.13|282.04|279.14|281.74|278.84|21
1646612080000|2022-03-07 00:14:40|282.02|279.12|282.06|279.16|282.08|279.18|281.98|279.08|12
1646612090000|2022-03-07 00:14:50|282.05|279.15|282.07|279.17|282.07|279.17|282.05|279.15|9
1646612100000|2022-03-07 00:15:00|282.16|279.26|281.99|279.09|282.2|279.3|281.99|279.09|15
1646612110000|2022-03-07 00:15:10|281.94|279.04|281.82|278.92|281.94|279.04|281.82|278.92|12
1646612120000|2022-03-07 00:15:20|281.84|278.94|281.86|278.96|281.88|278.98|281.83|278.93|17
1646612130000|2022-03-07 00:15:30|281.92|279.02|281.91|279.01|281.98|279.08|281.88|278.98|16
1646612140000|2022-03-07 00:15:40|281.94|279.04|281.88|278.98|281.94|279.04|281.88|278.98|12
1646612150000|2022-03-07 00:15:50|281.87|278.97|281.72|278.82|281.87|278.97|281.69|278.79|14
1646612160000|2022-03-07 00:16:00|281.71|278.81|281.68|278.78|281.71|278.81|281.65|278.75|12
1646612170000|2022-03-07 00:16:10|281.67|278.77|281.31|278.41|281.67|278.77|281.23|278.33|24
1646612180000|2022-03-07 00:16:20|281.35|278.45|281.55|278.65|281.55|278.65|281.15|278.25|25
1646612190000|2022-03-07 00:16:30|281.56|278.66|281.43|278.53|281.56|278.66|281.41|278.51|23
1646612200000|2022-03-07 00:16:40|281.44|278.54|281.52|278.62|281.54|278.64|281.44|278.54|17
1646612210000|2022-03-07 00:16:50|281.53|278.63|281.55|278.65|281.63|278.73|281.52|278.62|18
1646612220000|2022-03-07 00:17:00|281.53|278.63|281.46|278.56|281.56|278.66|281.29|278.39|21
1646612230000|2022-03-07 00:17:10|281.48|278.58|281.41|278.51|281.54|278.64|281.41|278.51|19
1646612240000|2022-03-07 00:17:20|281.44|278.54|281.25|278.35|281.44|278.54|281.13|278.23|22
1646612250000|2022-03-07 00:17:30|281.26|278.36|281.41|278.51|281.43|278.53|281.25|278.35|14
1646612260000|2022-03-07 00:17:40|281.42|278.52|281.52|278.62|281.56|278.66|281.42|278.52|17
1646612270000|2022-03-07 00:17:50|281.51|278.61|281.54|278.64|281.54|278.64|281.51|278.61|10
1646612280000|2022-03-07 00:18:00|281.57|278.67|281.55|278.65|281.63|278.73|281.54|278.64|17
1646612290000|2022-03-07 00:18:10|281.53|278.63|281.45|278.55|281.54|278.64|281.42|278.52|18
1646612300000|2022-03-07 00:18:20|281.43|278.53|281.34|278.44|281.46|278.56|281.34|278.44|13
1646612310000|2022-03-07 00:18:30|281.33|278.43|281.16|278.26|281.33|278.43|281.16|278.26|14
1646612320000|2022-03-07 00:18:40|281.15|278.25|281.17|278.27|281.19|278.29|281.15|278.25|12
1646612330000|2022-03-07 00:18:50|281.21|278.31|281.06|278.16|281.25|278.35|280.97|278.07|20
1646612340000|2022-03-07 00:19:00|281.08|278.18|281.25|278.35|281.29|278.39|281.08|278.18|19
1646612350000|2022-03-07 00:19:10|281.27|278.37|281.3|278.4|281.4|278.5|281.27|278.37|19
1646612360000|2022-03-07 00:19:20|281.32|278.42|281.41|278.51|281.41|278.51|281.3|278.4|23
1646612370000|2022-03-07 00:19:30|281.42|278.52|281.49|278.59|281.53|278.63|281.42|278.52|16
1646612380000|2022-03-07 00:19:40|281.52|278.62|281.49|278.59|281.53|278.63|281.45|278.55|17
1646612390000|2022-03-07 00:19:50|281.48|278.58|281.41|278.51|281.48|278.58|281.39|278.49|15
1646612400000|2022-03-07 00:20:00|281.46|278.56|281.49|278.59|281.5|278.6|281.46|278.56|13
1646612410000|2022-03-07 00:20:10|281.5|278.6|281.51|278.61|281.51|278.61|281.48|278.58|5
1646612420000|2022-03-07 00:20:20|281.52|278.62|281.54|278.64|281.62|278.72|281.52|278.62|16
1646612430000|2022-03-07 00:20:30|281.53|278.63|281.44|278.54|281.55|278.65|281.44|278.54|17
1646612440000|2022-03-07 00:20:40|281.45|278.55|281.47|278.57|281.47|278.57|281.41|278.51|10
1646612450000|2022-03-07 00:20:50|281.46|278.56|281.46|278.56|281.49|278.59|281.46|278.56|7
1646612460000|2022-03-07 00:21:00|281.41|278.51|281.14|278.24|281.41|278.51|281.14|278.24|22
1646612470000|2022-03-07 00:21:10|281.13|278.23|281.06|278.16|281.18|278.28|281.06|278.16|13
1646612480000|2022-03-07 00:21:20|281.07|278.17|280.92|278.02|281.07|278.17|280.85|277.95|22
1646612490000|2022-03-07 00:21:30|280.91|278.01|280.71|277.81|281|278.1|280.67|277.77|17
1646612500000|2022-03-07 00:21:40|280.69|277.79|280.64|277.74|280.72|277.82|280.56|277.66|20
1646612510000|2022-03-07 00:21:50|280.63|277.73|280.15|277.25|280.63|277.73|280.09|277.19|25
1646612520000|2022-03-07 00:22:00|280.2|277.3|280.07|277.17|280.3|277.4|280.05|277.15|24
1646612530000|2022-03-07 00:22:10|280.08|277.18|279.98|277.08|280.1|277.2|279.87|276.97|22
1646612540000|2022-03-07 00:22:20|280|277.1|279.85|276.95|280.12|277.22|279.85|276.95|23
1646612550000|2022-03-07 00:22:30|279.82|276.92|279.72|276.82|279.82|276.92|279.47|276.57|23
1646612560000|2022-03-07 00:22:40|279.71|276.81|279.35|276.45|279.71|276.81|279.35|276.45|20
1646612570000|2022-03-07 00:22:50|279.34|276.44|278.96|276.06|279.36|276.46|278.96|276.06|23
1646612580000|2022-03-07 00:23:00|278.88|275.98|279|276.1|279.18|276.28|278.68|275.78|25
1646612590000|2022-03-07 00:23:10|279.27|276.37|280.07|277.17|280.23|277.33|279.27|276.37|29
1646612600000|2022-03-07 00:23:20|280|277.1|280.62|277.72|280.7|277.8|279.99|277.09|25
1646612610000|2022-03-07 00:23:30|280.61|277.71|280.57|277.67|281.08|278.18|280.57|277.67|26
1646612620000|2022-03-07 00:23:40|280.63|277.73|280.31|277.41|280.71|277.81|280.31|277.41|21
1646612630000|2022-03-07 00:23:50|280.3|277.4|281.07|278.17|281.13|278.23|280.3|277.4|26
1646612640000|2022-03-07 00:24:00|281.1|278.2|280.84|277.94|281.21|278.31|280.84|277.94|24
1646612650000|2022-03-07 00:24:10|280.83|277.93|280.98|278.08|281.07|278.17|280.81|277.91|18
1646612660000|2022-03-07 00:24:20|281|278.1|280.97|278.07|281.07|278.17|280.89|277.99|18
1646612670000|2022-03-07 00:24:30|281.02|278.12|281.06|278.16|281.13|278.23|280.93|278.03|22
1646612680000|2022-03-07 00:24:40|281.03|278.13|281.22|278.32|281.22|278.32|280.99|278.09|17
1646612690000|2022-03-07 00:24:50|281.24|278.34|281.55|278.65|281.55|278.65|281.24|278.34|26
1646612700000|2022-03-07 00:25:00|281.57|278.67|281.59|278.69|281.75|278.85|281.38|278.48|23
1646612710000|2022-03-07 00:25:10|281.66|278.76|281.69|278.79|281.8|278.9|281.65|278.75|23
1646612720000|2022-03-07 00:25:20|281.73|278.83|281.46|278.56|281.73|278.83|281.46|278.56|22
1646612730000|2022-03-07 00:25:30|281.48|278.58|281.29|278.39|281.48|278.58|281.29|278.39|25
1646612740000|2022-03-07 00:25:40|281.34|278.44|281.4|278.5|281.46|278.56|281.3|278.4|21
1646612750000|2022-03-07 00:25:50|281.41|278.51|281.42|278.52|281.55|278.65|281.36|278.46|24
1646612760000|2022-03-07 00:26:00|281.41|278.51|281.75|278.85|281.75|278.85|281.41|278.51|23
1646612770000|2022-03-07 00:26:10|281.77|278.87|281.77|278.87|281.79|278.89|281.74|278.84|12
1646612780000|2022-03-07 00:26:20|281.79|278.89|281.76|278.86|281.84|278.94|281.74|278.84|21
1646612790000|2022-03-07 00:26:30|281.75|278.85|281.36|278.46|281.75|278.85|281.36|278.46|22
1646612800000|2022-03-07 00:26:40|281.38|278.48|281.42|278.52|281.46|278.56|281.34|278.44|15
1646612810000|2022-03-07 00:26:50|281.43|278.53|281.77|278.87|281.77|278.87|281.41|278.51|23
1646612820000|2022-03-07 00:27:00|281.8|278.9|281.73|278.83|281.8|278.9|281.71|278.81|19
1646612830000|2022-03-07 00:27:10|281.72|278.82|281.43|278.53|281.72|278.82|281.43|278.53|21
1646612840000|2022-03-07 00:27:20|281.35|278.45|281.55|278.65|281.55|278.65|281.33|278.43|13
1646612850000|2022-03-07 00:27:30|281.54|278.64|281.27|278.37|281.54|278.64|281.27|278.37|19
1646612860000|2022-03-07 00:27:40|281.3|278.4|281.04|278.14|281.34|278.44|281.04|278.14|21
1646612870000|2022-03-07 00:27:50|281.05|278.15|281.35|278.45|281.35|278.45|281.05|278.15|15
1646612880000|2022-03-07 00:28:00|281.41|278.51|281.48|278.58|281.5|278.6|281.41|278.51|15
1646612890000|2022-03-07 00:28:10|281.47|278.57|281.39|278.49|281.48|278.58|281.39|278.49|14
1646612900000|2022-03-07 00:28:20|281.38|278.48|281.42|278.52|281.44|278.54|281.38|278.48|11
1646612910000|2022-03-07 00:28:30|281.41|278.51|281.19|278.29|281.41|278.51|281.18|278.28|16
1646612920000|2022-03-07 00:28:40|281.16|278.26|281.11|278.21|281.16|278.26|281.09|278.19|13
1646612930000|2022-03-07 00:28:50|281.07|278.17|281.04|278.14|281.09|278.19|281.01|278.11|14
1646612940000|2022-03-07 00:29:00|281.06|278.16|281.04|278.14|281.27|278.37|281.04|278.14|21
1646612950000|2022-03-07 00:29:10|281.03|278.13|281.31|278.41|281.31|278.41|280.98|278.08|21
1646612960000|2022-03-07 00:29:20|281.34|278.44|281.78|278.88|281.78|278.88|281.34|278.44|26
1646612970000|2022-03-07 00:29:30|281.74|278.84|281.71|278.81|281.79|278.89|281.69|278.79|21
1646612980000|2022-03-07 00:29:40|281.72|278.82|281.69|278.79|281.78|278.88|281.57|278.67|23
1646612990000|2022-03-07 00:29:50|281.63|278.73|281.63|278.73|281.72|278.82|281.62|278.72|14
1646613000000|2022-03-07 00:30:00|281.62|278.72|281.52|278.62|281.62|278.72|281.42|278.52|16
1646613010000|2022-03-07 00:30:10|281.51|278.61|281.81|278.91|281.82|278.92|281.5|278.6|23
1646613020000|2022-03-07 00:30:20|281.82|278.92|281.89|278.99|281.89|278.99|281.77|278.87|15
1646613030000|2022-03-07 00:30:30|281.85|278.95|281.98|279.08|281.98|279.08|281.75|278.85|13
1646613040000|2022-03-07 00:30:40|281.96|279.06|282.38|279.48|282.43|279.53|281.96|279.06|27
1646613050000|2022-03-07 00:30:50|282.37|279.47|282.44|279.54|282.49|279.59|282.37|279.47|21
1646613060000|2022-03-07 00:31:00|282.45|279.55|282.43|279.53|282.51|279.61|282.43|279.53|18
1646613070000|2022-03-07 00:31:10|282.42|279.52|282.41|279.51|282.46|279.56|282.21|279.31|26
1646613080000|2022-03-07 00:31:20|282.4|279.5|282.31|279.41|282.42|279.52|282.22|279.32|22
1646613090000|2022-03-07 00:31:30|282.33|279.43|282.19|279.29|282.37|279.47|282.14|279.24|23
1646613100000|2022-03-07 00:31:40|282.2|279.3|282.36|279.46|282.43|279.53|282.2|279.3|20
1646613110000|2022-03-07 00:31:50|282.35|279.45|282.11|279.21|282.36|279.46|282.07|279.17|26
1646613120000|2022-03-07 00:32:00|282.1|279.2|281.92|279.02|282.1|279.2|281.85|278.95|24
1646613130000|2022-03-07 00:32:10|281.9|279|281.8|278.9|282.04|279.14|281.76|278.86|20
1646613140000|2022-03-07 00:32:20|281.79|278.89|281.79|278.89|281.87|278.97|281.72|278.82|18
1646613150000|2022-03-07 00:32:30|281.78|278.88|281.52|278.62|281.8|278.9|281.52|278.62|18
1646613160000|2022-03-07 00:32:40|281.51|278.61|281.53|278.63|281.58|278.68|281.38|278.48|21
1646613170000|2022-03-07 00:32:50|281.55|278.65|281.48|278.58|281.59|278.69|281.47|278.57|19
1646613180000|2022-03-07 00:33:00|281.47|278.57|281.54|278.64|281.56|278.66|281.45|278.55|13
1646613190000|2022-03-07 00:33:10|281.53|278.63|281.51|278.61|281.61|278.71|281.49|278.59|11
1646613200000|2022-03-07 00:33:20|281.5|278.6|281.86|278.96|281.86|278.96|281.49|278.59|13
1646613210000|2022-03-07 00:33:30|281.8|278.9|281.98|279.08|282.03|279.13|281.8|278.9|20
1646613220000|2022-03-07 00:33:40|281.99|279.09|281.91|279.01|282.03|279.13|281.9|279|17
1646613230000|2022-03-07 00:33:50|281.82|278.92|281.82|278.92|281.83|278.93|281.63|278.73|20
1646613240000|2022-03-07 00:34:00|281.81|278.91|281.69|278.79|281.82|278.92|281.69|278.79|14
1646613250000|2022-03-07 00:34:10|281.7|278.8|281.85|278.95|281.88|278.98|281.7|278.8|19
1646613260000|2022-03-07 00:34:20|281.86|278.96|281.96|279.06|281.99|279.09|281.86|278.96|11
1646613270000|2022-03-07 00:34:30|281.99|279.09|282.27|279.37|282.28|279.38|281.97|279.07|16
1646613280000|2022-03-07 00:34:40|282.21|279.31|282.1|279.2|282.22|279.32|282.06|279.16|15
1646613290000|2022-03-07 00:34:50|282.06|279.16|282.11|279.21|282.16|279.26|282.01|279.11|24
1646613300000|2022-03-07 00:35:00|282.1|279.2|282.02|279.12|282.13|279.23|282.02|279.12|18
1646613310000|2022-03-07 00:35:10|282.03|279.13|282.42|279.52|282.42|279.52|282.02|279.12|17
1646613320000|2022-03-07 00:35:20|282.4|279.5|282.4|279.5|282.41|279.51|282.32|279.42|19
1646613330000|2022-03-07 00:35:30|282.48|279.58|282.69|279.79|282.69|279.79|282.46|279.56|23
1646613340000|2022-03-07 00:35:40|282.7|279.8|282.59|279.69|282.73|279.83|282.53|279.63|18
1646613350000|2022-03-07 00:35:50|282.57|279.67|282.55|279.65|282.59|279.69|282.51|279.61|23
1646613360000|2022-03-07 00:36:00|282.54|279.64|282.59|279.69|282.6|279.7|282.53|279.63|12
1646613370000|2022-03-07 00:36:10|282.69|279.79|282.53|279.63|282.72|279.82|282.51|279.61|18
1646613380000|2022-03-07 00:36:20|282.52|279.62|282.43|279.53|282.58|279.68|282.43|279.53|14
1646613390000|2022-03-07 00:36:30|282.44|279.54|282.35|279.45|282.44|279.54|282.34|279.44|12
1646613400000|2022-03-07 00:36:40|282.34|279.44|282.39|279.49|282.47|279.57|282.34|279.44|9
1646613410000|2022-03-07 00:36:50|282.4|279.5|282.42|279.52|282.42|279.52|282.39|279.49|13
1646613420000|2022-03-07 00:37:00|282.43|279.53|282.75|279.85|282.76|279.86|282.43|279.53|18
1646613430000|2022-03-07 00:37:10|282.76|279.86|282.68|279.78|282.79|279.89|282.65|279.75|23
1646613440000|2022-03-07 00:37:20|282.64|279.74|282.87|279.97|282.87|279.97|282.64|279.74|16
1646613450000|2022-03-07 00:37:30|282.88|279.98|282.91|280.01|282.98|280.08|282.85|279.95|17
1646613460000|2022-03-07 00:37:40|282.92|280.02|282.62|279.72|282.97|280.07|282.62|279.72|22
1646613470000|2022-03-07 00:37:50|282.56|279.66|282.71|279.81|282.71|279.81|282.54|279.64|21
1646613480000|2022-03-07 00:38:00|282.69|279.79|282.87|279.97|282.87|279.97|282.55|279.65|19
1646613490000|2022-03-07 00:38:10|282.86|279.96|283.04|280.14|283.05|280.15|282.86|279.96|13
1646613500000|2022-03-07 00:38:20|283.05|280.15|283.07|280.17|283.07|280.17|282.93|280.03|20
1646613510000|2022-03-07 00:38:30|283.1|280.2|282.92|280.02|283.1|280.2|282.9|280|27
1646613520000|2022-03-07 00:38:40|282.91|280.01|282.83|279.93|282.92|280.02|282.7|279.8|22
1646613530000|2022-03-07 00:38:50|282.84|279.94|283.02|280.12|283.08|280.18|282.82|279.92|16
1646613540000|2022-03-07 00:39:00|283.01|280.11|283.01|280.11|283.01|280.11|283.01|280.11|1
1646613550000|2022-03-07 00:39:10|283|280.1|282.93|280.03|283.01|280.11|282.93|280.03|5
1646613560000|2022-03-07 00:39:20|282.97|280.07|282.97|280.07|282.98|280.08|282.94|280.04|8
1646613570000|2022-03-07 00:39:30|282.94|280.04|282.84|279.94|282.96|280.06|282.84|279.94|20
1646613580000|2022-03-07 00:39:40|282.85|279.95|282.87|279.97|282.89|279.99|282.85|279.95|12
1646613590000|2022-03-07 00:39:50|282.85|279.95|282.82|279.92|282.88|279.98|282.8|279.9|13
1646613600000|2022-03-07 00:40:00|282.83|279.93|282.89|279.99|282.9|280|282.78|279.88|19
1646613610000|2022-03-07 00:40:10|282.88|279.98|282.77|279.87|282.88|279.98|282.74|279.84|16
1646613620000|2022-03-07 00:40:20|282.78|279.88|282.82|279.92|282.82|279.92|282.76|279.86|18
1646613630000|2022-03-07 00:40:30|282.8|279.9|282.9|280|282.9|280|282.75|279.85|16
1646613640000|2022-03-07 00:40:40|282.97|280.07|282.79|279.89|282.98|280.08|282.78|279.88|17
1646613650000|2022-03-07 00:40:50|282.78|279.88|282.61|279.71|282.79|279.89|282.58|279.68|20
1646613660000|2022-03-07 00:41:00|282.6|279.7|282.53|279.63|282.6|279.7|282.49|279.59|14
1646613670000|2022-03-07 00:41:10|282.51|279.61|282.4|279.5|282.52|279.62|282.39|279.49|13
1646613680000|2022-03-07 00:41:20|282.39|279.49|282.07|279.17|282.4|279.5|282.06|279.16|20
1646613690000|2022-03-07 00:41:30|281.89|278.99|282.18|279.28|282.18|279.28|281.89|278.99|21
1646613700000|2022-03-07 00:41:40|282.19|279.29|282.2|279.3|282.27|279.37|282.13|279.23|25
1646613710000|2022-03-07 00:41:50|282.19|279.29|282.15|279.25|282.19|279.29|282.15|279.25|8
1646613720000|2022-03-07 00:42:00|282.16|279.26|282.14|279.24|282.16|279.26|282.13|279.23|5
1646613730000|2022-03-07 00:42:10|282.15|279.25|282.14|279.24|282.15|279.25|282.13|279.23|4
1646613740000|2022-03-07 00:42:20|282.15|279.25|282.07|279.17|282.15|279.25|282.06|279.16|13
1646613750000|2022-03-07 00:42:30|282.08|279.18|281.95|279.05|282.09|279.19|281.86|278.96|19
1646613760000|2022-03-07 00:42:40|281.88|278.98|281.95|279.05|281.97|279.07|281.88|278.98|12
1646613770000|2022-03-07 00:42:50|281.94|279.04|281.84|278.94|281.94|279.04|281.84|278.94|13
1646613780000|2022-03-07 00:43:00|281.83|278.93|281.64|278.74|281.83|278.93|281.63|278.73|18
1646613790000|2022-03-07 00:43:10|281.63|278.73|281.68|278.78|281.71|278.81|281.63|278.73|18
1646613800000|2022-03-07 00:43:20|281.67|278.77|281.76|278.86|281.79|278.89|281.66|278.76|18
1646613810000|2022-03-07 00:43:30|281.73|278.83|281.68|278.78|281.73|278.83|281.68|278.78|11
1646613820000|2022-03-07 00:43:40|281.69|278.79|281.74|278.84|281.75|278.85|281.69|278.79|14
1646613830000|2022-03-07 00:43:50|281.76|278.86|281.84|278.94|281.86|278.96|281.74|278.84|16
1646613840000|2022-03-07 00:44:00|281.85|278.95|281.85|278.95|281.93|279.03|281.83|278.93|15
1646613850000|2022-03-07 00:44:10|281.87|278.97|281.87|278.97|281.97|279.07|281.81|278.91|20
1646613860000|2022-03-07 00:44:20|281.85|278.95|281.79|278.89|281.88|278.98|281.79|278.89|20
1646613870000|2022-03-07 00:44:30|281.77|278.87|281.88|278.98|281.93|279.03|281.75|278.85|20
1646613880000|2022-03-07 00:44:40|281.9|279|281.96|279.06|282.1|279.2|281.9|279|18
1646613890000|2022-03-07 00:44:50|281.97|279.07|282.16|279.26|282.16|279.26|281.97|279.07|17
1646613900000|2022-03-07 00:45:00|282.13|279.23|282.46|279.56|282.46|279.56|282.1|279.2|18
1646613910000|2022-03-07 00:45:10|282.45|279.55|282.48|279.58|282.54|279.64|282.44|279.54|16
1646613920000|2022-03-07 00:45:20|282.49|279.59|282.16|279.26|282.5|279.6|282.16|279.26|23
1646613930000|2022-03-07 00:45:30|282.15|279.25|282.13|279.23|282.17|279.27|282.06|279.16|19
1646613940000|2022-03-07 00:45:40|282.12|279.22|281.91|279.01|282.12|279.22|281.91|279.01|21
1646613950000|2022-03-07 00:45:50|282.01|279.11|281.97|279.07|282.02|279.12|281.92|279.02|16
1646613960000|2022-03-07 00:46:00|281.95|279.05|281.73|278.83|281.95|279.05|281.73|278.83|17
1646613970000|2022-03-07 00:46:10|281.74|278.84|281.52|278.62|281.74|278.84|281.44|278.54|22
1646613980000|2022-03-07 00:46:20|281.54|278.64|281.63|278.73|281.66|278.76|281.5|278.6|20
1646613990000|2022-03-07 00:46:30|281.62|278.72|281.56|278.66|281.65|278.75|281.54|278.64|19
1646614000000|2022-03-07 00:46:40|281.54|278.64|281.42|278.52|281.55|278.65|281.4|278.5|12
1646614010000|2022-03-07 00:46:50|281.44|278.54|281.46|278.56|281.49|278.59|281.42|278.52|18
1646614020000|2022-03-07 00:47:00|281.44|278.54|281.49|278.59|281.49|278.59|281.34|278.44|13
1646614030000|2022-03-07 00:47:10|281.5|278.6|281.33|278.43|281.5|278.6|281.33|278.43|11
1646614040000|2022-03-07 00:47:20|281.34|278.44|281.16|278.26|281.34|278.44|281.15|278.25|17
1646614050000|2022-03-07 00:47:30|281.15|278.25|281.24|278.34|281.26|278.36|281.15|278.25|20
1646614060000|2022-03-07 00:47:40|281.26|278.36|281.47|278.57|281.48|278.58|281.22|278.32|19
1646614070000|2022-03-07 00:47:50|281.46|278.56|281.65|278.75|281.65|278.75|281.45|278.55|14
1646614080000|2022-03-07 00:48:00|281.63|278.73|281.6|278.7|281.64|278.74|281.5|278.6|16
1646614090000|2022-03-07 00:48:10|281.62|278.72|281.7|278.8|281.7|278.8|281.56|278.66|21
1646614100000|2022-03-07 00:48:20|281.75|278.85|281.72|278.82|281.83|278.93|281.66|278.76|21
1646614110000|2022-03-07 00:48:30|281.71|278.81|281.79|278.89|281.79|278.89|281.68|278.78|12
1646614120000|2022-03-07 00:48:40|281.76|278.86|281.76|278.86|281.78|278.88|281.69|278.79|23
1646614130000|2022-03-07 00:48:50|281.71|278.81|281.75|278.85|281.78|278.88|281.68|278.78|24
1646614140000|2022-03-07 00:49:00|281.76|278.86|281.71|278.81|281.79|278.89|281.66|278.76|19
1646614150000|2022-03-07 00:49:10|281.7|278.8|281.55|278.65|281.71|278.81|281.54|278.64|11
1646614160000|2022-03-07 00:49:20|281.56|278.66|281.45|278.55|281.59|278.69|281.4|278.5|15
1646614170000|2022-03-07 00:49:30|281.43|278.53|281.41|278.51|281.45|278.55|281.36|278.46|15
1646614180000|2022-03-07 00:49:40|281.4|278.5|281.37|278.47|281.4|278.5|281.37|278.47|9
1646614190000|2022-03-07 00:49:50|281.36|278.46|281.41|278.51|281.41|278.51|281.36|278.46|9
1646614200000|2022-03-07 00:50:00|281.4|278.5|281.24|278.34|281.4|278.5|281.24|278.34|12
1646614210000|2022-03-07 00:50:10|281.22|278.32|280.83|277.93|281.23|278.33|280.82|277.92|21
1646614220000|2022-03-07 00:50:20|280.81|277.91|280.85|277.95|280.88|277.98|280.7|277.8|20
1646614230000|2022-03-07 00:50:30|280.87|277.97|280.92|278.02|280.93|278.03|280.87|277.97|11
1646614240000|2022-03-07 00:50:40|280.93|278.03|280.96|278.06|281.03|278.13|280.93|278.03|19
1646614250000|2022-03-07 00:50:50|280.99|278.09|281.07|278.17|281.07|278.17|280.97|278.07|17
1646614260000|2022-03-07 00:51:00|281.06|278.16|281.29|278.39|281.29|278.39|281.02|278.12|14
1646614270000|2022-03-07 00:51:10|281.3|278.4|281.4|278.5|281.5|278.6|281.3|278.4|20
1646614280000|2022-03-07 00:51:20|281.36|278.46|281.13|278.23|281.36|278.46|281.09|278.19|18
1646614290000|2022-03-07 00:51:30|281.12|278.22|281.2|278.3|281.3|278.4|281.12|278.22|21
1646614300000|2022-03-07 00:51:40|281.21|278.31|281.27|278.37|281.33|278.43|281.2|278.3|14
1646614310000|2022-03-07 00:51:50|281.23|278.33|281.37|278.47|281.37|278.47|281.16|278.26|22
1646614320000|2022-03-07 00:52:00|281.38|278.48|281.47|278.57|281.52|278.62|281.33|278.43|12
1646614330000|2022-03-07 00:52:10|281.46|278.56|281.45|278.55|281.55|278.65|281.45|278.55|13
1646614340000|2022-03-07 00:52:20|281.47|278.57|281.36|278.46|281.47|278.57|281.36|278.46|14
1646614350000|2022-03-07 00:52:30|281.35|278.45|281.22|278.32|281.35|278.45|281.22|278.32|12
1646614360000|2022-03-07 00:52:40|281.21|278.31|281.39|278.49|281.39|278.49|281.21|278.31|6
1646614370000|2022-03-07 00:52:50|281.32|278.42|281.42|278.52|281.46|278.56|281.28|278.38|15
1646614380000|2022-03-07 00:53:00|281.45|278.55|281.35|278.45|281.48|278.58|281.35|278.45|19
1646614390000|2022-03-07 00:53:10|281.31|278.41|281.27|278.37|281.31|278.41|281.23|278.33|18
1646614400000|2022-03-07 00:53:20|281.22|278.32|281.23|278.33|281.32|278.42|281.17|278.27|14
1646614410000|2022-03-07 00:53:30|281.24|278.34|281.33|278.43|281.33|278.43|281.23|278.33|18
1646614420000|2022-03-07 00:53:40|281.32|278.42|281.29|278.39|281.32|278.42|281.28|278.38|6
1646614430000|2022-03-07 00:53:50|281.28|278.38|281.4|278.5|281.4|278.5|281.18|278.28|17
1646614440000|2022-03-07 00:54:00|281.39|278.49|281.24|278.34|281.39|278.49|281.24|278.34|12
1646614450000|2022-03-07 00:54:10|281.25|278.35|281.35|278.45|281.37|278.47|281.25|278.35|18
1646614460000|2022-03-07 00:54:20|281.33|278.43|281.41|278.51|281.41|278.51|281.32|278.42|10
1646614470000|2022-03-07 00:54:30|281.4|278.5|281.51|278.61|281.51|278.61|281.39|278.49|20
1646614480000|2022-03-07 00:54:40|281.52|278.62|281.44|278.54|281.59|278.69|281.44|278.54|17
1646614490000|2022-03-07 00:54:50|281.45|278.55|281.47|278.57|281.55|278.65|281.44|278.54|12
1646614500000|2022-03-07 00:55:00|281.46|278.56|281.53|278.63|281.53|278.63|281.46|278.56|15
1646614510000|2022-03-07 00:55:10|281.52|278.62|281.4|278.5|281.53|278.63|281.36|278.46|16
1646614520000|2022-03-07 00:55:20|281.38|278.48|281.34|278.44|281.38|278.48|281.23|278.33|14
1646614530000|2022-03-07 00:55:30|281.33|278.43|281.3|278.4|281.37|278.47|281.26|278.36|16
1646614540000|2022-03-07 00:55:40|281.27|278.37|281.14|278.24|281.3|278.4|281.13|278.23|21
1646614550000|2022-03-07 00:55:50|281.11|278.21|281.07|278.17|281.11|278.21|281.05|278.15|12
1646614560000|2022-03-07 00:56:00|281.06|278.16|281.17|278.27|281.18|278.28|281.06|278.16|12
1646614570000|2022-03-07 00:56:10|281.16|278.26|281.05|278.15|281.2|278.3|281.04|278.14|17
1646614580000|2022-03-07 00:56:20|281.03|278.13|281.09|278.19|281.16|278.26|281.03|278.13|22
1646614590000|2022-03-07 00:56:30|281.07|278.17|281.07|278.17|281.07|278.17|281.05|278.15|5
1646614600000|2022-03-07 00:56:40|281.06|278.16|281.12|278.22|281.13|278.23|281.06|278.16|15
1646614610000|2022-03-07 00:56:50|281.13|278.23|281.08|278.18|281.13|278.23|281.05|278.15|18
1646614620000|2022-03-07 00:57:00|281.07|278.17|281.07|278.17|281.08|278.18|281.06|278.16|5
1646614630000|2022-03-07 00:57:10|281.09|278.19|281.18|278.28|281.23|278.33|281.08|278.18|12
1646614650000|2022-03-07 00:57:30|281.13|278.23|281.26|278.36|281.27|278.37|281.1|278.2|14
1646614660000|2022-03-07 00:57:40|281.25|278.35|281.16|278.26|281.26|278.36|281.15|278.25|14
1646614670000|2022-03-07 00:57:50|281.17|278.27|281.19|278.29|281.21|278.31|281.17|278.27|8
1646614680000|2022-03-07 00:58:00|281.2|278.3|281.19|278.29|281.2|278.3|281.19|278.29|4
1646614690000|2022-03-07 00:58:10|281.2|278.3|281.19|278.29|281.27|278.37|281.19|278.29|10
1646614700000|2022-03-07 00:58:20|281.21|278.31|281.17|278.27|281.21|278.31|281.16|278.26|9
1646614710000|2022-03-07 00:58:30|281.18|278.28|281.18|278.28|281.2|278.3|281.15|278.25|8
1646614720000|2022-03-07 00:58:40|281.16|278.26|281.17|278.27|281.17|278.27|281.16|278.26|2
1646614730000|2022-03-07 00:58:50|281.2|278.3|281.44|278.54|281.47|278.57|281.2|278.3|17
1646614740000|2022-03-07 00:59:00|281.45|278.55|281.47|278.57|281.54|278.64|281.41|278.51|15
1646614750000|2022-03-07 00:59:10|281.57|278.67|281.54|278.64|281.63|278.73|281.53|278.63|23
1646614760000|2022-03-07 00:59:20|281.52|278.62|281.57|278.67|281.59|278.69|281.52|278.62|8
1646614770000|2022-03-07 00:59:30|281.58|278.68|281.7|278.8|281.75|278.85|281.55|278.65|15
1646614780000|2022-03-07 00:59:40|281.68|278.78|281.57|278.67|281.69|278.79|281.54|278.64|19
1646614790000|2022-03-07 00:59:50|281.62|278.72|281.6|278.7|281.64|278.74|281.47|278.57|22
1646614800000|2022-03-07 01:00:00|281.61|278.71|281.46|278.56|281.62|278.72|281.46|278.56|16
1646614810000|2022-03-07 01:00:10|281.48|278.58|281.54|278.64|281.57|278.67|281.48|278.58|13
1646614820000|2022-03-07 01:00:20|281.55|278.65|281.62|278.72|281.65|278.75|281.55|278.65|12
1646614830000|2022-03-07 01:00:30|281.63|278.73|281.67|278.77|281.7|278.8|281.63|278.73|16
1646614840000|2022-03-07 01:00:40|281.68|278.78|281.64|278.74|281.69|278.79|281.64|278.74|11
1646614850000|2022-03-07 01:00:50|281.65|278.75|281.62|278.72|281.67|278.77|281.62|278.72|16
1646614860000|2022-03-07 01:01:00|281.61|278.71|281.63|278.73|281.64|278.74|281.54|278.64|21
1646614870000|2022-03-07 01:01:10|281.61|278.71|281.73|278.83|281.73|278.83|281.61|278.71|16
1646614880000|2022-03-07 01:01:20|281.72|278.82|281.7|278.8|281.74|278.84|281.7|278.8|21
1646614890000|2022-03-07 01:01:30|281.71|278.81|281.74|278.84|281.77|278.87|281.71|278.81|24
1646614900000|2022-03-07 01:01:40|281.75|278.85|281.85|278.95|281.98|279.08|281.73|278.83|24
1646614910000|2022-03-07 01:01:50|281.86|278.96|281.91|279.01|281.92|279.02|281.86|278.96|12
1646614920000|2022-03-07 01:02:00|281.9|279|281.79|278.89|281.9|279|281.72|278.82|16
1646614930000|2022-03-07 01:02:10|281.81|278.91|281.89|278.99|281.91|279.01|281.81|278.91|10
1646614940000|2022-03-07 01:02:20|281.9|279|281.96|279.06|281.96|279.06|281.9|279|3
1646614950000|2022-03-07 01:02:30|281.97|279.07|282.05|279.15|282.05|279.15|281.97|279.07|4
1646614960000|2022-03-07 01:02:40|282.06|279.16|282.02|279.12|282.07|279.17|282.02|279.12|8
1646614970000|2022-03-07 01:02:50|282.03|279.13|281.91|279.01|282.03|279.13|281.91|279.01|6
1646614980000|2022-03-07 01:03:00|281.89|278.99|281.87|278.97|281.89|278.99|281.87|278.97|7
1646614990000|2022-03-07 01:03:10|281.86|278.96|281.8|278.9|281.86|278.96|281.75|278.85|13
1646615000000|2022-03-07 01:03:20|281.82|278.92|282.05|279.15|282.05|279.15|281.82|278.92|16
1646615010000|2022-03-07 01:03:30|282.06|279.16|282.11|279.21|282.13|279.23|282.04|279.14|22
1646615020000|2022-03-07 01:03:40|282.13|279.23|282.03|279.13|282.14|279.24|282.03|279.13|15
1646615030000|2022-03-07 01:03:50|282.02|279.12|282.05|279.15|282.15|279.25|282.02|279.12|17
1646615040000|2022-03-07 01:04:00|282.04|279.14|281.97|279.07|282.05|279.15|281.96|279.06|6
1646615050000|2022-03-07 01:04:10|281.92|279.02|281.91|279.01|281.98|279.08|281.91|279.01|14
1646615060000|2022-03-07 01:04:20|281.9|279|281.99|279.09|282|279.1|281.9|279|10
1646615070000|2022-03-07 01:04:30|281.97|279.07|282.05|279.15|282.05|279.15|281.96|279.06|7
1646615080000|2022-03-07 01:04:40|282.04|279.14|282.01|279.11|282.08|279.18|282.01|279.11|9
1646615090000|2022-03-07 01:04:50|282|279.1|281.93|279.03|282|279.1|281.78|278.88|15
1646615100000|2022-03-07 01:05:00|281.92|279.02|281.74|278.84|281.94|279.04|281.71|278.81|21
1646615110000|2022-03-07 01:05:10|281.75|278.85|281.75|278.85|281.83|278.93|281.71|278.81|13
1646615120000|2022-03-07 01:05:20|281.77|278.87|281.73|278.83|281.77|278.87|281.73|278.83|14
1646615130000|2022-03-07 01:05:30|281.72|278.82|281.68|278.78|281.79|278.89|281.68|278.78|17
1646615140000|2022-03-07 01:05:40|281.66|278.76|281.77|278.87|281.81|278.91|281.61|278.71|20
1646615150000|2022-03-07 01:05:50|281.81|278.91|281.78|278.88|281.83|278.93|281.76|278.86|17
1646615160000|2022-03-07 01:06:00|281.77|278.87|281.72|278.82|281.78|278.88|281.72|278.82|17
1646615170000|2022-03-07 01:06:10|281.7|278.8|281.6|278.7|281.71|278.81|281.59|278.69|14
1646615180000|2022-03-07 01:06:20|281.59|278.69|281.63|278.73|281.64|278.74|281.52|278.62|22
1646615190000|2022-03-07 01:06:30|281.62|278.72|281.64|278.74|281.66|278.76|281.62|278.72|10
1646615200000|2022-03-07 01:06:40|281.63|278.73|281.74|278.84|281.74|278.84|281.63|278.73|12
1646615210000|2022-03-07 01:06:50|281.78|278.88|281.63|278.73|281.79|278.89|281.63|278.73|11
1646615220000|2022-03-07 01:07:00|281.61|278.71|281.66|278.76|281.66|278.76|281.61|278.71|11
1646615230000|2022-03-07 01:07:10|281.67|278.77|281.69|278.79|281.72|278.82|281.67|278.77|13
1646615240000|2022-03-07 01:07:20|281.7|278.8|281.63|278.73|281.73|278.83|281.63|278.73|15
1646615250000|2022-03-07 01:07:30|281.62|278.72|281.62|278.72|281.62|278.72|281.61|278.71|7
1646615260000|2022-03-07 01:07:40|281.61|278.71|281.61|278.71|281.62|278.72|281.61|278.71|5
1646615270000|2022-03-07 01:07:50|281.62|278.72|281.58|278.68|281.62|278.72|281.58|278.68|13
1646615280000|2022-03-07 01:08:00|281.57|278.67|281.46|278.56|281.59|278.69|281.43|278.53|13
1646615290000|2022-03-07 01:08:10|281.47|278.57|281.46|278.56|281.47|278.57|281.45|278.55|4
1646615300000|2022-03-07 01:08:20|281.45|278.55|281.38|278.48|281.49|278.59|281.35|278.45|15
1646615310000|2022-03-07 01:08:30|281.37|278.47|281.29|278.39|281.37|278.47|281.27|278.37|16
1646615320000|2022-03-07 01:08:40|281.28|278.38|281.39|278.49|281.4|278.5|281.28|278.38|14
1646615330000|2022-03-07 01:08:50|281.38|278.48|281.36|278.46|281.39|278.49|281.35|278.45|6
1646615340000|2022-03-07 01:09:00|281.43|278.53|281.6|278.7|281.6|278.7|281.43|278.53|13
1646615350000|2022-03-07 01:09:10|281.61|278.71|281.65|278.75|281.68|278.78|281.6|278.7|19
1646615360000|2022-03-07 01:09:20|281.64|278.74|281.61|278.71|281.65|278.75|281.59|278.69|10
1646615370000|2022-03-07 01:09:30|281.62|278.72|281.62|278.72|281.66|278.76|281.52|278.62|16
1646615380000|2022-03-07 01:09:40|281.63|278.73|281.66|278.76|281.66|278.76|281.63|278.73|7
1646615390000|2022-03-07 01:09:50|281.7|278.8|281.62|278.72|281.72|278.82|281.62|278.72|11
1646615400000|2022-03-07 01:10:00|281.61|278.71|281.45|278.55|281.61|278.71|281.45|278.55|12
1646615410000|2022-03-07 01:10:10|281.46|278.56|281.57|278.67|281.58|278.68|281.45|278.55|9
1646615420000|2022-03-07 01:10:20|281.51|278.61|281.53|278.63|281.57|278.67|281.5|278.6|18
1646615430000|2022-03-07 01:10:30|281.55|278.65|281.63|278.73|281.63|278.73|281.53|278.63|17
1646615440000|2022-03-07 01:10:40|281.61|278.71|281.42|278.52|281.65|278.75|281.42|278.52|24
1646615450000|2022-03-07 01:10:50|281.43|278.53|281.54|278.64|281.54|278.64|281.42|278.52|21
1646615460000|2022-03-07 01:11:00|281.53|278.63|281.64|278.74|281.64|278.74|281.53|278.63|13
1646615470000|2022-03-07 01:11:10|281.62|278.72|281.76|278.86|281.76|278.86|281.58|278.68|14
1646615480000|2022-03-07 01:11:20|281.78|278.88|281.77|278.87|281.81|278.91|281.76|278.86|20
1646615490000|2022-03-07 01:11:30|281.78|278.88|281.71|278.81|281.8|278.9|281.66|278.76|19
1646615500000|2022-03-07 01:11:40|281.73|278.83|281.72|278.82|281.74|278.84|281.71|278.81|11
1646615510000|2022-03-07 01:11:50|281.7|278.8|281.72|278.82|281.73|278.83|281.68|278.78|9
1646615520000|2022-03-07 01:12:00|281.73|278.83|281.7|278.8|281.73|278.83|281.68|278.78|8
1646615530000|2022-03-07 01:12:10|281.73|278.83|281.59|278.69|281.73|278.83|281.59|278.69|5
1646615540000|2022-03-07 01:12:20|281.62|278.72|281.62|278.72|281.64|278.74|281.62|278.72|10
1646615550000|2022-03-07 01:12:30|281.59|278.69|281.5|278.6|281.61|278.71|281.5|278.6|11
1646615560000|2022-03-07 01:12:40|281.51|278.61|281.56|278.66|281.57|278.67|281.49|278.59|16
1646615570000|2022-03-07 01:12:50|281.55|278.65|281.48|278.58|281.55|278.65|281.45|278.55|14
1646615580000|2022-03-07 01:13:00|281.47|278.57|281.49|278.59|281.49|278.59|281.47|278.57|7
1646615590000|2022-03-07 01:13:10|281.5|278.6|281.61|278.71|281.62|278.72|281.49|278.59|10
1646615600000|2022-03-07 01:13:20|281.62|278.72|281.57|278.67|281.63|278.73|281.57|278.67|8
1646615610000|2022-03-07 01:13:30|281.55|278.65|281.66|278.76|281.66|278.76|281.55|278.65|6
1646615620000|2022-03-07 01:13:40|281.63|278.73|281.64|278.74|281.69|278.79|281.63|278.73|12
1646615630000|2022-03-07 01:13:50|281.61|278.71|281.64|278.74|281.69|278.79|281.61|278.71|11
1646615640000|2022-03-07 01:14:00|281.65|278.75|281.45|278.55|281.65|278.75|281.44|278.54|11
1646615650000|2022-03-07 01:14:10|281.46|278.56|281.46|278.56|281.5|278.6|281.45|278.55|9
1646615660000|2022-03-07 01:14:20|281.49|278.59|281.37|278.47|281.5|278.6|281.37|278.47|17
1646615670000|2022-03-07 01:14:30|281.36|278.46|281.38|278.48|281.39|278.49|281.36|278.46|6
1646615680000|2022-03-07 01:14:40|281.39|278.49|281.55|278.65|281.56|278.66|281.39|278.49|23
1646615690000|2022-03-07 01:14:50|281.56|278.66|281.57|278.67|281.61|278.71|281.52|278.62|21
1646615700000|2022-03-07 01:15:00|281.58|278.68|281.59|278.69|281.6|278.7|281.57|278.67|10
1646615710000|2022-03-07 01:15:10|281.58|278.68|281.59|278.69|281.59|278.69|281.57|278.67|4
1646615720000|2022-03-07 01:15:20|281.6|278.7|281.58|278.68|281.6|278.7|281.58|278.68|5
1646615730000|2022-03-07 01:15:30|281.56|278.66|281.56|278.66|281.56|278.66|281.52|278.62|13
1646615740000|2022-03-07 01:15:40|281.53|278.63|281.57|278.67|281.59|278.69|281.53|278.63|11
1646615750000|2022-03-07 01:15:50|281.58|278.68|281.76|278.86|281.76|278.86|281.58|278.68|5
1646615760000|2022-03-07 01:16:00|281.75|278.85|281.7|278.8|281.75|278.85|281.68|278.78|6
1646615770000|2022-03-07 01:16:10|281.68|278.78|281.94|279.04|281.94|279.04|281.68|278.78|14
1646615780000|2022-03-07 01:16:20|281.95|279.05|282.05|279.15|282.08|279.18|281.95|279.05|13
1646615790000|2022-03-07 01:16:30|282.08|279.18|281.95|279.05|282.08|279.18|281.95|279.05|21
1646615800000|2022-03-07 01:16:40|281.96|279.06|281.96|279.06|281.98|279.08|281.96|279.06|9
1646615810000|2022-03-07 01:16:50|281.95|279.05|282.08|279.18|282.08|279.18|281.95|279.05|9
1646615820000|2022-03-07 01:17:00|282.07|279.17|282.11|279.21|282.11|279.21|282.05|279.15|8
1646615830000|2022-03-07 01:17:10|282.12|279.22|282.12|279.22|282.26|279.36|282.1|279.2|15
1646615840000|2022-03-07 01:17:20|282.13|279.23|281.95|279.05|282.14|279.24|281.95|279.05|18
1646615850000|2022-03-07 01:17:30|281.91|279.01|281.95|279.05|282.03|279.13|281.9|279|17
1646615860000|2022-03-07 01:17:40|281.97|279.07|281.88|278.98|281.98|279.08|281.88|278.98|7
1646615870000|2022-03-07 01:17:50|281.87|278.97|281.87|278.97|281.9|279|281.84|278.94|7
1646615880000|2022-03-07 01:18:00|281.85|278.95|281.95|279.05|281.95|279.05|281.84|278.94|14
1646615890000|2022-03-07 01:18:10|281.97|279.07|282.03|279.13|282.04|279.14|281.93|279.03|14
1646615900000|2022-03-07 01:18:20|281.99|279.09|281.8|278.9|281.99|279.09|281.8|278.9|14
1646615910000|2022-03-07 01:18:30|281.82|278.92|281.93|279.03|281.93|279.03|281.79|278.89|13
1646615920000|2022-03-07 01:18:40|281.95|279.05|282.06|279.16|282.06|279.16|281.95|279.05|10
1646615930000|2022-03-07 01:18:50|282.07|279.17|282.13|279.23|282.21|279.31|282.07|279.17|11
1646615940000|2022-03-07 01:19:00|282.16|279.26|282.12|279.22|282.16|279.26|282.12|279.22|10
1646615950000|2022-03-07 01:19:10|282.14|279.24|282.18|279.28|282.19|279.29|282.13|279.23|5
1646615960000|2022-03-07 01:19:20|282.17|279.27|282.17|279.27|282.18|279.28|282.17|279.27|5
1646615970000|2022-03-07 01:19:30|282.15|279.25|282.17|279.27|282.17|279.27|282.15|279.25|3
1646615980000|2022-03-07 01:19:40|282.19|279.29|282.18|279.28|282.2|279.3|282.15|279.25|6
1646615990000|2022-03-07 01:19:50|282.2|279.3|282.21|279.31|282.22|279.32|282.19|279.29|16
1646616000000|2022-03-07 01:20:00|282.22|279.32|282.15|279.25|282.22|279.32|282.14|279.24|9
1646616010000|2022-03-07 01:20:10|282.14|279.24|282.04|279.14|282.15|279.25|282.03|279.13|18
1646616020000|2022-03-07 01:20:20|282.03|279.13|282.1|279.2|282.13|279.23|282.02|279.12|11
1646616030000|2022-03-07 01:20:30|282.12|279.22|282.19|279.29|282.21|279.31|282.12|279.22|19
1646616040000|2022-03-07 01:20:40|282.2|279.3|282.21|279.31|282.21|279.31|282.19|279.29|11
1646616050000|2022-03-07 01:20:50|282.2|279.3|282.41|279.51|282.41|279.51|282.2|279.3|17
1646616060000|2022-03-07 01:21:00|282.4|279.5|282.31|279.41|282.43|279.53|282.29|279.39|10
1646616070000|2022-03-07 01:21:10|282.32|279.42|282.34|279.44|282.34|279.44|282.32|279.42|3
1646616080000|2022-03-07 01:21:20|282.33|279.43|282.33|279.43|282.35|279.45|282.31|279.41|8
1646616090000|2022-03-07 01:21:30|282.31|279.41|282.28|279.38|282.32|279.42|282.28|279.38|5
1646616100000|2022-03-07 01:21:40|282.27|279.37|282.32|279.42|282.32|279.42|282.27|279.37|6
1646616110000|2022-03-07 01:21:50|282.43|279.53|282.44|279.54|282.45|279.55|282.4|279.5|13
1646616120000|2022-03-07 01:22:00|282.45|279.55|282.38|279.48|282.46|279.56|282.38|279.48|7
1646616140000|2022-03-07 01:22:20|282.37|279.47|282.37|279.47|282.37|279.47|282.37|279.47|1
1646616150000|2022-03-07 01:22:30|282.38|279.48|282.5|279.6|282.53|279.63|282.38|279.48|7
1646616160000|2022-03-07 01:22:40|282.51|279.61|282.46|279.56|282.53|279.63|282.46|279.56|12
1646616170000|2022-03-07 01:22:50|282.48|279.58|282.42|279.52|282.48|279.58|282.42|279.52|13
1646616180000|2022-03-07 01:23:00|282.43|279.53|282.37|279.47|282.49|279.59|282.37|279.47|18
1646616190000|2022-03-07 01:23:10|282.38|279.48|282.42|279.52|282.42|279.52|282.38|279.48|4
1646616200000|2022-03-07 01:23:20|282.43|279.53|282.58|279.68|282.58|279.68|282.39|279.49|19
1646616210000|2022-03-07 01:23:30|282.64|279.74|282.59|279.69|282.67|279.77|282.57|279.67|12
1646616220000|2022-03-07 01:23:40|282.6|279.7|282.65|279.75|282.65|279.75|282.6|279.7|3
1646616230000|2022-03-07 01:23:50|282.73|279.83|282.77|279.87|282.78|279.88|282.68|279.78|11
1646616240000|2022-03-07 01:24:00|282.78|279.88|282.8|279.9|282.8|279.9|282.76|279.86|9
1646616250000|2022-03-07 01:24:10|282.79|279.89|282.72|279.82|282.79|279.89|282.72|279.82|13
1646616260000|2022-03-07 01:24:20|282.74|279.84|282.77|279.87|282.79|279.89|282.73|279.83|5
1646616270000|2022-03-07 01:24:30|282.78|279.88|282.84|279.94|282.84|279.94|282.78|279.88|5
1646616280000|2022-03-07 01:24:40|282.87|279.97|282.97|280.07|283|280.1|282.86|279.96|7
1646616290000|2022-03-07 01:24:50|282.98|280.08|282.97|280.07|283.03|280.13|282.96|280.06|11
1646616300000|2022-03-07 01:25:00|282.98|280.08|282.87|279.97|282.98|280.08|282.85|279.95|14
1646616310000|2022-03-07 01:25:10|282.85|279.95|282.85|279.95|282.93|280.03|282.85|279.95|14
1646616320000|2022-03-07 01:25:20|282.86|279.96|282.89|279.99|282.9|280|282.86|279.96|4
1646616330000|2022-03-07 01:25:30|282.91|280.01|283.02|280.12|283.02|280.12|282.91|280.01|7
1646616340000|2022-03-07 01:25:40|283.03|280.13|283|280.1|283.03|280.13|283|280.1|6
1646616350000|2022-03-07 01:25:50|283.06|280.16|283.1|280.2|283.1|280.2|282.99|280.09|21
1646616360000|2022-03-07 01:26:00|283.08|280.18|283|280.1|283.11|280.21|283|280.1|22
1646616370000|2022-03-07 01:26:10|283.05|280.15|282.89|279.99|283.06|280.16|282.87|279.97|14
1646616380000|2022-03-07 01:26:20|282.86|279.96|282.93|280.03|283.01|280.11|282.86|279.96|16
1646616390000|2022-03-07 01:26:30|282.94|280.04|282.92|280.02|282.94|280.04|282.91|280.01|7
1646616400000|2022-03-07 01:26:40|282.93|280.03|282.8|279.9|282.93|280.03|282.8|279.9|6
1646616410000|2022-03-07 01:26:50|282.74|279.84|282.72|279.82|282.79|279.89|282.71|279.81|15
1646616420000|2022-03-07 01:27:00|282.71|279.81|282.72|279.82|282.75|279.85|282.71|279.81|11
1646616430000|2022-03-07 01:27:10|282.73|279.83|282.65|279.75|282.73|279.83|282.6|279.7|9
1646616440000|2022-03-07 01:27:20|282.63|279.73|282.62|279.72|282.67|279.77|282.58|279.68|19
1646616450000|2022-03-07 01:27:30|282.59|279.69|282.62|279.72|282.69|279.79|282.59|279.69|16
1646616460000|2022-03-07 01:27:40|282.69|279.79|282.61|279.71|282.69|279.79|282.6|279.7|16
1646616470000|2022-03-07 01:27:50|282.62|279.72|282.63|279.73|282.63|279.73|282.62|279.72|6
1646616480000|2022-03-07 01:28:00|282.62|279.72|282.55|279.65|282.62|279.72|282.5|279.6|20
1646616490000|2022-03-07 01:28:10|282.54|279.64|282.7|279.8|282.72|279.82|282.54|279.64|15
1646616500000|2022-03-07 01:28:20|282.69|279.79|282.85|279.95|282.87|279.97|282.69|279.79|16
1646616510000|2022-03-07 01:28:30|282.86|279.96|282.86|279.96|282.87|279.97|282.86|279.96|3
1646616520000|2022-03-07 01:28:40|282.78|279.88|282.8|279.9|282.8|279.9|282.78|279.88|2
1646616530000|2022-03-07 01:28:50|282.81|279.91|282.83|279.93|282.84|279.94|282.8|279.9|9
1646616540000|2022-03-07 01:29:00|282.84|279.94|282.78|279.88|282.84|279.94|282.77|279.87|5
1646616550000|2022-03-07 01:29:10|282.77|279.87|282.76|279.86|282.82|279.92|282.74|279.84|19
1646616560000|2022-03-07 01:29:20|282.77|279.87|282.79|279.89|282.79|279.89|282.73|279.83|10
1646616570000|2022-03-07 01:29:30|282.77|279.87|282.73|279.83|282.77|279.87|282.73|279.83|5
1646616580000|2022-03-07 01:29:40|282.7|279.8|282.7|279.8|282.7|279.8|282.7|279.8|1
1646616590000|2022-03-07 01:29:50|282.69|279.79|282.79|279.89|282.79|279.89|282.69|279.79|3
1646616600000|2022-03-07 01:30:00|282.78|279.88|282.85|279.95|282.85|279.95|282.78|279.88|6
1646616610000|2022-03-07 01:30:10|282.84|279.94|282.82|279.92|282.84|279.94|282.82|279.92|2
1646616630000|2022-03-07 01:30:30|282.84|279.94|282.84|279.94|282.86|279.96|282.84|279.94|7
1646616640000|2022-03-07 01:30:40|282.85|279.95|282.83|279.93|282.85|279.95|282.82|279.92|7
1646616650000|2022-03-07 01:30:50|282.82|279.92|282.73|279.83|282.83|279.93|282.73|279.83|6
1646616660000|2022-03-07 01:31:00|282.7|279.8|282.59|279.69|282.72|279.82|282.59|279.69|12
1646616670000|2022-03-07 01:31:10|282.57|279.67|282.62|279.72|282.62|279.72|282.52|279.62|23
1646616680000|2022-03-07 01:31:20|282.63|279.73|282.64|279.74|282.64|279.74|282.54|279.64|24
1646616690000|2022-03-07 01:31:30|282.63|279.73|282.62|279.72|282.64|279.74|282.62|279.72|8
1646616700000|2022-03-07 01:31:40|282.64|279.74|282.63|279.73|282.64|279.74|282.63|279.73|6
1646616710000|2022-03-07 01:31:50|282.65|279.75|282.63|279.73|282.65|279.75|282.63|279.73|5
1646616720000|2022-03-07 01:32:00|282.64|279.74|282.65|279.75|282.7|279.8|282.63|279.73|18
1646616730000|2022-03-07 01:32:10|282.66|279.76|282.79|279.89|282.79|279.89|282.63|279.73|15
1646616740000|2022-03-07 01:32:20|282.8|279.9|282.78|279.88|282.81|279.91|282.78|279.88|3
1646616750000|2022-03-07 01:32:30|282.77|279.87|283.08|280.18|283.08|280.18|282.76|279.86|20
1646616760000|2022-03-07 01:32:40|283.05|280.15|283.3|280.4|283.32|280.42|283.03|280.13|19
1646616770000|2022-03-07 01:32:50|283.31|280.41|283.38|280.48|283.38|280.48|283.3|280.4|9
1646616780000|2022-03-07 01:33:00|283.36|280.46|283.4|280.5|283.48|280.58|283.36|280.46|23
1646616790000|2022-03-07 01:33:10|283.41|280.51|283.4|280.5|283.44|280.54|283.39|280.49|15
1646616800000|2022-03-07 01:33:20|283.41|280.51|283.56|280.66|283.56|280.66|283.41|280.51|12
1646616810000|2022-03-07 01:33:30|283.54|280.64|283.68|280.78|283.72|280.82|283.54|280.64|20
1646616820000|2022-03-07 01:33:40|283.69|280.79|283.71|280.81|283.73|280.83|283.58|280.68|17
1646616830000|2022-03-07 01:33:50|283.7|280.8|283.65|280.75|283.71|280.81|283.61|280.71|13
1646616840000|2022-03-07 01:34:00|283.59|280.69|283.66|280.76|283.66|280.76|283.47|280.57|21
1646616850000|2022-03-07 01:34:10|283.68|280.78|283.69|280.79|283.71|280.81|283.62|280.72|11
1646616860000|2022-03-07 01:34:20|283.71|280.81|283.76|280.86|283.78|280.88|283.69|280.79|13
1646616870000|2022-03-07 01:34:30|283.79|280.89|283.75|280.85|283.79|280.89|283.72|280.82|18
1646616880000|2022-03-07 01:34:40|283.74|280.84|283.76|280.86|283.77|280.87|283.72|280.82|12
1646616890000|2022-03-07 01:34:50|283.78|280.88|283.76|280.86|283.78|280.88|283.74|280.84|10
1646616900000|2022-03-07 01:35:00|283.75|280.85|283.73|280.83|283.77|280.87|283.73|280.83|11
1646616910000|2022-03-07 01:35:10|283.74|280.84|283.74|280.84|283.75|280.85|283.73|280.83|9
1646616920000|2022-03-07 01:35:20|283.73|280.83|283.74|280.84|283.74|280.84|283.73|280.83|2
1646616930000|2022-03-07 01:35:30|283.77|280.87|283.81|280.91|283.84|280.94|283.77|280.87|6
1646616940000|2022-03-07 01:35:40|283.82|280.92|283.79|280.89|283.82|280.92|283.79|280.89|7
1646616950000|2022-03-07 01:35:50|283.78|280.88|283.75|280.85|283.79|280.89|283.75|280.85|14
1646616960000|2022-03-07 01:36:00|283.76|280.86|283.39|280.49|283.77|280.87|283.34|280.44|18
1646616970000|2022-03-07 01:36:10|283.4|280.5|283.39|280.49|283.41|280.51|283.37|280.47|17
1646616980000|2022-03-07 01:36:20|283.4|280.5|283.56|280.66|283.56|280.66|283.4|280.5|16
1646616990000|2022-03-07 01:36:30|283.6|280.7|283.57|280.67|283.65|280.75|283.57|280.67|9
1646617000000|2022-03-07 01:36:40|283.56|280.66|283.62|280.72|283.62|280.72|283.56|280.66|6
1646617010000|2022-03-07 01:36:50|283.61|280.71|283.39|280.49|283.63|280.73|283.38|280.48|18
1646617020000|2022-03-07 01:37:00|283.35|280.45|283.33|280.43|283.36|280.46|283.32|280.42|9
1646617030000|2022-03-07 01:37:10|283.32|280.42|283.32|280.42|283.32|280.42|283.32|280.42|1
1646617040000|2022-03-07 01:37:20|283.3|280.4|283.48|280.58|283.49|280.59|283.25|280.35|14
1646617050000|2022-03-07 01:37:30|283.49|280.59|283.58|280.68|283.58|280.68|283.48|280.58|11
1646617060000|2022-03-07 01:37:40|283.59|280.69|283.47|280.57|283.59|280.69|283.46|280.56|12
1646617070000|2022-03-07 01:37:50|283.48|280.58|283.51|280.61|283.56|280.66|283.48|280.58|15
1646617080000|2022-03-07 01:38:00|283.52|280.62|283.56|280.66|283.58|280.68|283.5|280.6|13
1646617090000|2022-03-07 01:38:10|283.54|280.64|283.56|280.66|283.57|280.67|283.54|280.64|18
1646617100000|2022-03-07 01:38:20|283.55|280.65|283.56|280.66|283.57|280.67|283.55|280.65|6
1646617110000|2022-03-07 01:38:30|283.57|280.67|283.69|280.79|283.71|280.81|283.57|280.67|18
1646617120000|2022-03-07 01:38:40|283.7|280.8|283.57|280.67|283.7|280.8|283.57|280.67|7
1646617130000|2022-03-07 01:38:50|283.58|280.68|283.58|280.68|283.59|280.69|283.57|280.67|5
1646617140000|2022-03-07 01:39:00|283.57|280.67|283.57|280.67|283.58|280.68|283.56|280.66|14
1646617150000|2022-03-07 01:39:10|283.56|280.66|283.61|280.71|283.61|280.71|283.56|280.66|7
1646617160000|2022-03-07 01:39:20|283.59|280.69|283.7|280.8|283.7|280.8|283.57|280.67|16
1646617170000|2022-03-07 01:39:30|283.68|280.78|283.7|280.8|283.7|280.8|283.66|280.76|5
1646617180000|2022-03-07 01:39:40|283.69|280.79|283.68|280.78|283.69|280.79|283.67|280.77|4
1646617190000|2022-03-07 01:39:50|283.67|280.77|283.7|280.8|283.7|280.8|283.67|280.77|6
1646617200000|2022-03-07 01:40:00|283.69|280.79|283.72|280.82|283.74|280.84|283.68|280.78|12
1646617210000|2022-03-07 01:40:10|283.74|280.84|283.82|280.92|283.82|280.92|283.71|280.81|20
1646617220000|2022-03-07 01:40:20|283.81|280.91|283.76|280.86|283.81|280.91|283.72|280.82|18
1646617230000|2022-03-07 01:40:30|283.75|280.85|283.68|280.78|283.79|280.89|283.68|280.78|17
1646617240000|2022-03-07 01:40:40|283.69|280.79|283.62|280.72|283.73|280.83|283.62|280.72|15
1646617250000|2022-03-07 01:40:50|283.6|280.7|283.53|280.63|283.6|280.7|283.52|280.62|10
1646617260000|2022-03-07 01:41:00|283.51|280.61|283.57|280.67|283.58|280.68|283.47|280.57|18
1646617270000|2022-03-07 01:41:10|283.56|280.66|283.52|280.62|283.57|280.67|283.51|280.61|13
1646617280000|2022-03-07 01:41:20|283.53|280.63|283.58|280.68|283.58|280.68|283.52|280.62|9
1646617290000|2022-03-07 01:41:30|283.57|280.67|283.63|280.73|283.63|280.73|283.57|280.67|16
1646617300000|2022-03-07 01:41:40|283.64|280.74|283.62|280.72|283.64|280.74|283.62|280.72|3
1646617310000|2022-03-07 01:41:50|283.63|280.73|283.53|280.63|283.63|280.73|283.51|280.61|8
1646617320000|2022-03-07 01:42:00|283.59|280.69|283.57|280.67|283.59|280.69|283.57|280.67|7
1646617330000|2022-03-07 01:42:10|283.58|280.68|283.67|280.77|283.67|280.77|283.58|280.68|10
1646617340000|2022-03-07 01:42:20|283.64|280.74|283.68|280.78|283.72|280.82|283.64|280.74|13
1646617350000|2022-03-07 01:42:30|283.67|280.77|283.68|280.78|283.68|280.78|283.67|280.77|2
1646617370000|2022-03-07 01:42:50|283.69|280.79|283.75|280.85|283.75|280.85|283.69|280.79|8
1646617380000|2022-03-07 01:43:00|283.78|280.88|283.64|280.74|283.79|280.89|283.64|280.74|21
1646617390000|2022-03-07 01:43:10|283.65|280.75|283.69|280.79|283.71|280.81|283.48|280.58|23
1646617400000|2022-03-07 01:43:20|283.7|280.8|283.79|280.89|283.79|280.89|283.66|280.76|17
1646617410000|2022-03-07 01:43:30|283.75|280.85|283.8|280.9|283.8|280.9|283.75|280.85|8
1646617420000|2022-03-07 01:43:40|283.78|280.88|283.77|280.87|283.8|280.9|283.77|280.87|9
1646617430000|2022-03-07 01:43:50|283.78|280.88|283.75|280.85|283.78|280.88|283.7|280.8|9
1646617440000|2022-03-07 01:44:00|283.74|280.84|283.73|280.83|283.76|280.86|283.71|280.81|9
1646617450000|2022-03-07 01:44:10|283.72|280.82|283.53|280.63|283.72|280.82|283.53|280.63|17
1646617460000|2022-03-07 01:44:20|283.59|280.69|283.59|280.69|283.62|280.72|283.51|280.61|23
1646617470000|2022-03-07 01:44:30|283.61|280.71|283.62|280.72|283.64|280.74|283.6|280.7|12
1646617480000|2022-03-07 01:44:40|283.61|280.71|283.6|280.7|283.63|280.73|283.58|280.68|16
1646617490000|2022-03-07 01:44:50|283.59|280.69|283.61|280.71|283.63|280.73|283.59|280.69|11
1646617500000|2022-03-07 01:45:00|283.62|280.72|283.68|280.78|283.69|280.79|283.61|280.71|9
1646617510000|2022-03-07 01:45:10|283.73|280.83|283.68|280.78|283.73|280.83|283.63|280.73|22
1646617520000|2022-03-07 01:45:20|283.67|280.77|283.7|280.8|283.75|280.85|283.67|280.77|13
1646617530000|2022-03-07 01:45:30|283.76|280.86|283.76|280.86|283.78|280.88|283.72|280.82|17
1646617540000|2022-03-07 01:45:40|283.75|280.85|283.77|280.87|283.77|280.87|283.74|280.84|5
1646617550000|2022-03-07 01:45:50|283.72|280.82|283.69|280.79|283.72|280.82|283.69|280.79|10
1646617560000|2022-03-07 01:46:00|283.7|280.8|283.7|280.8|283.7|280.8|283.68|280.78|9
1646617570000|2022-03-07 01:46:10|283.69|280.79|283.73|280.83|283.75|280.85|283.67|280.77|23
1646617580000|2022-03-07 01:46:20|283.74|280.84|283.78|280.88|283.8|280.9|283.72|280.82|14
1646617590000|2022-03-07 01:46:30|283.77|280.87|283.91|281.01|283.91|281.01|283.77|280.87|9
1646617600000|2022-03-07 01:46:40|283.9|281|283.82|280.92|283.9|281|283.8|280.9|8
1646617610000|2022-03-07 01:46:50|283.83|280.93|283.81|280.91|283.84|280.94|283.79|280.89|16
1646617620000|2022-03-07 01:47:00|283.82|280.92|283.78|280.88|283.84|280.94|283.77|280.87|11
1646617630000|2022-03-07 01:47:10|283.8|280.9|283.85|280.95|283.88|280.98|283.78|280.88|13
1646617640000|2022-03-07 01:47:20|283.87|280.97|283.86|280.96|283.87|280.97|283.85|280.95|12
1646617650000|2022-03-07 01:47:30|283.87|280.97|283.9|281|283.9|281|283.86|280.96|6
1646617660000|2022-03-07 01:47:40|283.91|281.01|283.93|281.03|283.93|281.03|283.91|281.01|7
1646617670000|2022-03-07 01:47:50|283.92|281.02|283.71|280.81|283.93|281.03|283.71|280.81|17
1646617680000|2022-03-07 01:48:00|283.72|280.82|283.67|280.77|283.72|280.82|283.67|280.77|12
1646617690000|2022-03-07 01:48:10|283.68|280.78|283.57|280.67|283.69|280.79|283.53|280.63|20
1646617700000|2022-03-07 01:48:20|283.55|280.65|283.6|280.7|283.61|280.71|283.53|280.63|17
1646617710000|2022-03-07 01:48:30|283.59|280.69|283.63|280.73|283.63|280.73|283.59|280.69|11
1646617720000|2022-03-07 01:48:40|283.64|280.74|283.68|280.78|283.69|280.79|283.62|280.72|12
1646617730000|2022-03-07 01:48:50|283.7|280.8|283.69|280.79|283.7|280.8|283.67|280.77|6
1646617740000|2022-03-07 01:49:00|283.7|280.8|283.68|280.78|283.7|280.8|283.68|280.78|8
1646617750000|2022-03-07 01:49:10|283.69|280.79|283.68|280.78|283.7|280.8|283.66|280.76|15
1646617760000|2022-03-07 01:49:20|283.66|280.76|283.66|280.76|283.68|280.78|283.63|280.73|21
1646617770000|2022-03-07 01:49:30|283.65|280.75|283.68|280.78|283.68|280.78|283.65|280.75|11
1646617780000|2022-03-07 01:49:40|283.67|280.77|283.67|280.77|283.67|280.77|283.66|280.76|3
1646617790000|2022-03-07 01:49:50|283.68|280.78|283.68|280.78|283.68|280.78|283.67|280.77|3
1646617800000|2022-03-07 01:50:00|283.67|280.77|283.67|280.77|283.68|280.78|283.66|280.76|5
1646617810000|2022-03-07 01:50:10|283.68|280.78|283.67|280.77|283.68|280.78|283.67|280.77|2
1646617820000|2022-03-07 01:50:20|283.66|280.76|283.71|280.81|283.72|280.82|283.65|280.75|6
1646617830000|2022-03-07 01:50:30|283.72|280.82|283.74|280.84|283.74|280.84|283.7|280.8|7
1646617840000|2022-03-07 01:50:40|283.73|280.83|283.72|280.82|283.75|280.85|283.72|280.82|9
1646617850000|2022-03-07 01:50:50|283.73|280.83|283.52|280.62|283.73|280.83|283.51|280.61|19
1646617860000|2022-03-07 01:51:00|283.51|280.61|283.48|280.58|283.51|280.61|283.48|280.58|6
1646617870000|2022-03-07 01:51:10|283.49|280.59|283.52|280.62|283.55|280.65|283.48|280.58|9
1646617880000|2022-03-07 01:51:20|283.54|280.64|283.56|280.66|283.57|280.67|283.53|280.63|11
1646617890000|2022-03-07 01:51:30|283.55|280.65|283.6|280.7|283.61|280.71|283.53|280.63|10
1646617900000|2022-03-07 01:51:40|283.59|280.69|283.51|280.61|283.59|280.69|283.5|280.6|12
1646617910000|2022-03-07 01:51:50|283.5|280.6|283.32|280.42|283.5|280.6|283.32|280.42|17
1646617920000|2022-03-07 01:52:00|283.4|280.5|283.36|280.46|283.4|280.5|283.33|280.43|20
1646617930000|2022-03-07 01:52:10|283.35|280.45|283.26|280.36|283.41|280.51|283.21|280.31|26
1646617940000|2022-03-07 01:52:20|283.22|280.32|283.25|280.35|283.36|280.46|283.22|280.32|21
1646617950000|2022-03-07 01:52:30|283.3|280.4|283.34|280.44|283.34|280.44|283.24|280.34|20
1646617960000|2022-03-07 01:52:40|283.33|280.43|283.38|280.48|283.4|280.5|283.32|280.42|10
1646617970000|2022-03-07 01:52:50|283.41|280.51|283.38|280.48|283.41|280.51|283.36|280.46|14
1646617980000|2022-03-07 01:53:00|283.37|280.47|283.36|280.46|283.47|280.57|283.36|280.46|14
1646617990000|2022-03-07 01:53:10|283.42|280.52|283.35|280.45|283.42|280.52|283.35|280.45|16
1646618000000|2022-03-07 01:53:20|283.36|280.46|283.44|280.54|283.44|280.54|283.36|280.46|13
1646618010000|2022-03-07 01:53:30|283.45|280.55|283.4|280.5|283.45|280.55|283.38|280.48|14
1646618020000|2022-03-07 01:53:40|283.39|280.49|283.19|280.29|283.4|280.5|283.18|280.28|20
1646618030000|2022-03-07 01:53:50|283.2|280.3|283.24|280.34|283.26|280.36|283.18|280.28|14
1646618040000|2022-03-07 01:54:00|283.23|280.33|283.28|280.38|283.29|280.39|283.23|280.33|12
1646618050000|2022-03-07 01:54:10|283.29|280.39|283.28|280.38|283.29|280.39|283.26|280.36|8
1646618060000|2022-03-07 01:54:20|283.29|280.39|283.28|280.38|283.3|280.4|283.26|280.36|14
1646618070000|2022-03-07 01:54:30|283.27|280.37|283.14|280.24|283.28|280.38|283.14|280.24|15
1646618080000|2022-03-07 01:54:40|283.12|280.22|283.01|280.11|283.12|280.22|283.01|280.11|11
1646618090000|2022-03-07 01:54:50|282.96|280.06|282.86|279.96|282.98|280.08|282.86|279.96|18
1646618100000|2022-03-07 01:55:00|282.9|280|282.89|279.99|282.9|280|282.81|279.91|17
1646618110000|2022-03-07 01:55:10|282.91|280.01|282.92|280.02|282.92|280.02|282.87|279.97|18
1646618120000|2022-03-07 01:55:20|282.94|280.04|282.9|280|282.94|280.04|282.86|279.96|10
1646618130000|2022-03-07 01:55:30|282.91|280.01|282.91|280.01|282.91|280.01|282.87|279.97|6
1646618140000|2022-03-07 01:55:40|282.92|280.02|282.92|280.02|282.92|280.02|282.91|280.01|5
1646618150000|2022-03-07 01:55:50|282.93|280.03|282.97|280.07|282.97|280.07|282.92|280.02|8
1646618160000|2022-03-07 01:56:00|282.98|280.08|282.92|280.02|282.98|280.08|282.9|280|10
1646618170000|2022-03-07 01:56:10|282.91|280.01|282.92|280.02|282.92|280.02|282.91|280.01|2
1646618180000|2022-03-07 01:56:20|282.9|280|282.89|279.99|282.9|280|282.89|279.99|2
1646618190000|2022-03-07 01:56:30|282.88|279.98|282.85|279.95|282.88|279.98|282.84|279.94|10
1646618200000|2022-03-07 01:56:40|282.86|279.96|282.81|279.91|282.86|279.96|282.81|279.91|14
1646618210000|2022-03-07 01:56:50|282.82|279.92|282.77|279.87|282.82|279.92|282.77|279.87|4
1646618220000|2022-03-07 01:57:00|282.72|279.82|282.72|279.82|282.75|279.85|282.68|279.78|20
1646618230000|2022-03-07 01:57:10|282.71|279.81|282.7|279.8|282.72|279.82|282.69|279.79|12
1646618240000|2022-03-07 01:57:20|282.69|279.79|282.81|279.91|282.82|279.92|282.68|279.78|15
1646618250000|2022-03-07 01:57:30|282.8|279.9|282.59|279.69|282.82|279.92|282.59|279.69|23
1646618260000|2022-03-07 01:57:40|282.61|279.71|282.63|279.73|282.65|279.75|282.61|279.71|12
1646618270000|2022-03-07 01:57:50|282.61|279.71|282.47|279.57|282.63|279.73|282.47|279.57|14
1646618280000|2022-03-07 01:58:00|282.48|279.58|282.42|279.52|282.48|279.58|282.41|279.51|8
1646618290000|2022-03-07 01:58:10|282.41|279.51|282.3|279.4|282.41|279.51|282.27|279.37|15
1646618300000|2022-03-07 01:58:20|282.29|279.39|282.26|279.36|282.32|279.42|282.25|279.35|17
1646618310000|2022-03-07 01:58:30|282.25|279.35|282.3|279.4|282.3|279.4|282.24|279.34|9
1646618320000|2022-03-07 01:58:40|282.31|279.41|282.39|279.49|282.4|279.5|282.31|279.41|16
1646618330000|2022-03-07 01:58:50|282.38|279.48|282.39|279.49|282.4|279.5|282.38|279.48|9
1646618340000|2022-03-07 01:59:00|282.45|279.55|282.51|279.61|282.51|279.61|282.44|279.54|16
1646618350000|2022-03-07 01:59:10|282.52|279.62|282.53|279.63|282.54|279.64|282.48|279.58|9
1646618360000|2022-03-07 01:59:20|282.54|279.64|282.58|279.68|282.59|279.69|282.52|279.62|14
1646618370000|2022-03-07 01:59:30|282.55|279.65|282.57|279.67|282.64|279.74|282.55|279.65|13
1646618380000|2022-03-07 01:59:40|282.55|279.65|282.38|279.48|282.55|279.65|282.38|279.48|19
1646618390000|2022-03-07 01:59:50|282.4|279.5|282.41|279.51|282.41|279.51|282.4|279.5|4
1646618400000|2022-03-07 02:00:00|282.42|279.52|282.38|279.48|282.45|279.55|282.36|279.46|11
1646618410000|2022-03-07 02:00:10|282.37|279.47|282.43|279.53|282.43|279.53|282.35|279.45|8
1646618420000|2022-03-07 02:00:20|282.42|279.52|282.45|279.55|282.46|279.56|282.42|279.52|13
1646618430000|2022-03-07 02:00:30|282.44|279.54|282.54|279.64|282.54|279.64|282.44|279.54|23
1646618440000|2022-03-07 02:00:40|282.51|279.61|282.68|279.78|282.7|279.8|282.51|279.61|21
1646618450000|2022-03-07 02:00:50|282.67|279.77|282.69|279.79|282.84|279.94|282.67|279.77|20
1646618460000|2022-03-07 02:01:00|282.7|279.8|282.69|279.79|282.72|279.82|282.65|279.75|14
1646618470000|2022-03-07 02:01:10|282.68|279.78|282.71|279.81|282.71|279.81|282.66|279.76|12
1646618490000|2022-03-07 02:01:30|282.74|279.84|282.81|279.91|282.82|279.92|282.74|279.84|9
1646618500000|2022-03-07 02:01:40|282.82|279.92|282.75|279.85|282.82|279.92|282.72|279.82|10
1646618510000|2022-03-07 02:01:50|282.77|279.87|282.76|279.86|282.8|279.9|282.74|279.84|20
1646618520000|2022-03-07 02:02:00|282.78|279.88|282.84|279.94|282.84|279.94|282.74|279.84|17
1646618530000|2022-03-07 02:02:10|282.85|279.95|282.91|280.01|282.91|280.01|282.84|279.94|16
1646618540000|2022-03-07 02:02:20|282.9|280|282.9|280|282.91|280.01|282.9|280|19
1646618550000|2022-03-07 02:02:30|282.89|279.99|282.86|279.96|282.89|279.99|282.86|279.96|6
1646618560000|2022-03-07 02:02:40|282.89|279.99|282.88|279.98|282.9|280|282.88|279.98|3
1646618570000|2022-03-07 02:02:50|282.89|279.99|282.9|280|282.9|280|282.88|279.98|15
1646618580000|2022-03-07 02:03:00|282.89|279.99|282.94|280.04|282.95|280.05|282.87|279.97|14
1646618590000|2022-03-07 02:03:10|282.9|280|282.93|280.03|282.93|280.03|282.9|280|5
1646618600000|2022-03-07 02:03:20|282.96|280.06|282.98|280.08|282.98|280.08|282.91|280.01|10
1646618610000|2022-03-07 02:03:30|282.94|280.04|283.14|280.24|283.17|280.27|282.94|280.04|25
1646618620000|2022-03-07 02:03:40|283.12|280.22|283.19|280.29|283.19|280.29|283.11|280.21|18
1646618630000|2022-03-07 02:03:50|283.2|280.3|283.22|280.32|283.23|280.33|283.18|280.28|10
1646618640000|2022-03-07 02:04:00|283.23|280.33|283.22|280.32|283.23|280.33|283.22|280.32|4
1646618650000|2022-03-07 02:04:10|283.16|280.26|283.15|280.25|283.16|280.26|283.1|280.2|11
1646618660000|2022-03-07 02:04:20|283.14|280.24|282.99|280.09|283.14|280.24|282.92|280.02|18
1646618670000|2022-03-07 02:04:30|282.97|280.07|282.99|280.09|282.99|280.09|282.97|280.07|20
1646618680000|2022-03-07 02:04:40|282.97|280.07|282.98|280.08|282.99|280.09|282.97|280.07|23
1646618690000|2022-03-07 02:04:50|282.97|280.07|283.01|280.11|283.01|280.11|282.97|280.07|13
1646618700000|2022-03-07 02:05:00|282.98|280.08|282.81|279.91|283|280.1|282.81|279.91|17
1646618710000|2022-03-07 02:05:10|282.8|279.9|282.88|279.98|282.92|280.02|282.8|279.9|21
1646618720000|2022-03-07 02:05:20|282.89|279.99|282.81|279.91|282.89|279.99|282.81|279.91|13
1646618730000|2022-03-07 02:05:30|282.8|279.9|282.77|279.87|282.81|279.91|282.77|279.87|10
1646618740000|2022-03-07 02:05:40|282.76|279.86|282.81|279.91|282.81|279.91|282.75|279.85|11
1646618750000|2022-03-07 02:05:50|282.82|279.92|282.84|279.94|282.84|279.94|282.81|279.91|5
1646618760000|2022-03-07 02:06:00|282.85|279.95|282.86|279.96|282.87|279.97|282.84|279.94|23
1646618770000|2022-03-07 02:06:10|282.87|279.97|282.88|279.98|282.88|279.98|282.86|279.96|18
1646618780000|2022-03-07 02:06:20|282.87|279.97|282.87|279.97|282.88|279.98|282.86|279.96|9
1646618790000|2022-03-07 02:06:30|282.85|279.95|282.79|279.89|282.86|279.96|282.78|279.88|14
1646618800000|2022-03-07 02:06:40|282.78|279.88|282.85|279.95|282.87|279.97|282.78|279.88|15
1646618810000|2022-03-07 02:06:50|282.84|279.94|282.85|279.95|282.87|279.97|282.84|279.94|10
1646618820000|2022-03-07 02:07:00|282.86|279.96|282.87|279.97|282.88|279.98|282.86|279.96|7
1646618830000|2022-03-07 02:07:10|282.91|280.01|282.93|280.03|282.97|280.07|282.91|280.01|9
1646618840000|2022-03-07 02:07:20|282.94|280.04|282.89|279.99|282.96|280.06|282.89|279.99|11
1646618850000|2022-03-07 02:07:30|282.86|279.96|282.8|279.9|282.89|279.99|282.79|279.89|15
1646618860000|2022-03-07 02:07:40|282.79|279.89|282.79|279.89|282.79|279.89|282.78|279.88|3
1646618870000|2022-03-07 02:07:50|282.8|279.9|282.79|279.89|282.8|279.9|282.78|279.88|11
1646618880000|2022-03-07 02:08:00|282.78|279.88|282.69|279.79|282.78|279.88|282.69|279.79|12
1646618890000|2022-03-07 02:08:10|282.66|279.76|282.71|279.81|282.72|279.82|282.63|279.73|13
1646618900000|2022-03-07 02:08:20|282.73|279.83|282.77|279.87|282.77|279.87|282.72|279.82|9
1646618910000|2022-03-07 02:08:30|282.78|279.88|282.8|279.9|282.82|279.92|282.78|279.88|4
1646618920000|2022-03-07 02:08:40|282.77|279.87|282.67|279.77|282.81|279.91|282.67|279.77|21
1646618930000|2022-03-07 02:08:50|282.68|279.78|282.68|279.78|282.69|279.79|282.66|279.76|8
1646618940000|2022-03-07 02:09:00|282.67|279.77|282.66|279.76|282.68|279.78|282.65|279.75|13
1646618950000|2022-03-07 02:09:10|282.67|279.77|282.67|279.77|282.69|279.79|282.66|279.76|7
1646618960000|2022-03-07 02:09:20|282.68|279.78|282.69|279.79|282.73|279.83|282.67|279.77|6
1646618970000|2022-03-07 02:09:30|282.77|279.87|282.65|279.75|282.79|279.89|282.65|279.75|8
1646618980000|2022-03-07 02:09:40|282.67|279.77|282.62|279.72|282.67|279.77|282.61|279.71|16
1646618990000|2022-03-07 02:09:50|282.61|279.71|282.61|279.71|282.61|279.71|282.57|279.67|11
1646619000000|2022-03-07 02:10:00|282.62|279.72|282.56|279.66|282.63|279.73|282.56|279.66|19
1646619010000|2022-03-07 02:10:10|282.58|279.68|282.53|279.63|282.58|279.68|282.53|279.63|13
1646619020000|2022-03-07 02:10:20|282.54|279.64|282.51|279.61|282.54|279.64|282.48|279.58|21
1646619030000|2022-03-07 02:10:30|282.52|279.62|282.65|279.75|282.65|279.75|282.52|279.62|17
1646619040000|2022-03-07 02:10:40|282.61|279.71|282.61|279.71|282.65|279.75|282.57|279.67|21
1646619050000|2022-03-07 02:10:50|282.62|279.72|282.62|279.72|282.62|279.72|282.6|279.7|5
1646619060000|2022-03-07 02:11:00|282.63|279.73|282.65|279.75|282.67|279.77|282.61|279.71|13
1646619070000|2022-03-07 02:11:10|282.69|279.79|282.61|279.71|282.69|279.79|282.6|279.7|11
1646619080000|2022-03-07 02:11:20|282.6|279.7|282.56|279.66|282.6|279.7|282.55|279.65|8
1646619090000|2022-03-07 02:11:30|282.55|279.65|282.57|279.67|282.57|279.67|282.55|279.65|19
1646619100000|2022-03-07 02:11:40|282.56|279.66|282.54|279.64|282.57|279.67|282.53|279.63|5
1646619110000|2022-03-07 02:11:50|282.57|279.67|282.58|279.68|282.62|279.72|282.55|279.65|16
1646619120000|2022-03-07 02:12:00|282.61|279.71|282.6|279.7|282.61|279.71|282.56|279.66|12
1646619130000|2022-03-07 02:12:10|282.58|279.68|282.59|279.69|282.66|279.76|282.58|279.68|10
1646619140000|2022-03-07 02:12:20|282.6|279.7|282.59|279.69|282.62|279.72|282.59|279.69|14
1646619150000|2022-03-07 02:12:30|282.58|279.68|282.54|279.64|282.58|279.68|282.52|279.62|12
1646619160000|2022-03-07 02:12:40|282.53|279.63|282.52|279.62|282.54|279.64|282.52|279.62|18
1646619170000|2022-03-07 02:12:50|282.53|279.63|282.52|279.62|282.53|279.63|282.52|279.62|10
1646619180000|2022-03-07 02:13:00|282.51|279.61|282.51|279.61|282.52|279.62|282.51|279.61|13
1646619190000|2022-03-07 02:13:10|282.52|279.62|282.52|279.62|282.55|279.65|282.52|279.62|4
1646619200000|2022-03-07 02:13:20|282.53|279.63|282.53|279.63|282.54|279.64|282.51|279.61|11
1646619210000|2022-03-07 02:13:30|282.52|279.62|282.54|279.64|282.54|279.64|282.51|279.61|7
1646619220000|2022-03-07 02:13:40|282.53|279.63|282.52|279.62|282.54|279.64|282.51|279.61|5
1646619230000|2022-03-07 02:13:50|282.55|279.65|282.55|279.65|282.55|279.65|282.55|279.65|1
1646619240000|2022-03-07 02:14:00|282.54|279.64|282.61|279.71|282.61|279.71|282.54|279.64|6
1646619250000|2022-03-07 02:14:10|282.6|279.7|282.58|279.68|282.6|279.7|282.57|279.67|8
1646619260000|2022-03-07 02:14:20|282.56|279.66|282.58|279.68|282.58|279.68|282.56|279.66|9
1646619270000|2022-03-07 02:14:30|282.59|279.69|282.59|279.69|282.6|279.7|282.59|279.69|5
1646619280000|2022-03-07 02:14:40|282.6|279.7|282.58|279.68|282.61|279.71|282.58|279.68|9
1646619290000|2022-03-07 02:14:50|282.57|279.67|282.59|279.69|282.6|279.7|282.57|279.67|5
1646619300000|2022-03-07 02:15:00|282.6|279.7|282.6|279.7|282.6|279.7|282.59|279.69|3
1646619310000|2022-03-07 02:15:10|282.61|279.71|282.63|279.73|282.64|279.74|282.6|279.7|11
1646619320000|2022-03-07 02:15:20|282.62|279.72|282.63|279.73|282.65|279.75|282.62|279.72|9
1646619330000|2022-03-07 02:15:30|282.65|279.75|282.74|279.84|282.78|279.88|282.64|279.74|22
1646619340000|2022-03-07 02:15:40|282.73|279.83|282.75|279.85|282.77|279.87|282.71|279.81|18
1646619350000|2022-03-07 02:15:50|282.71|279.81|282.75|279.85|282.82|279.92|282.71|279.81|20
1646619360000|2022-03-07 02:16:00|282.84|279.94|282.87|279.97|282.87|279.97|282.79|279.89|19
1646619370000|2022-03-07 02:16:10|282.85|279.95|282.86|279.96|282.88|279.98|282.83|279.93|18
1646619380000|2022-03-07 02:16:20|282.87|279.97|282.87|279.97|282.87|279.97|282.86|279.96|3
1646619390000|2022-03-07 02:16:30|282.88|279.98|282.88|279.98|282.88|279.98|282.87|279.97|3
1646619400000|2022-03-07 02:16:40|282.95|280.05|283.09|280.19|283.09|280.19|282.95|280.05|18
1646619410000|2022-03-07 02:16:50|283.08|280.18|283.14|280.24|283.15|280.25|283.08|280.18|15
1646619420000|2022-03-07 02:17:00|283.15|280.25|283.24|280.34|283.24|280.34|283.15|280.25|15
1646619430000|2022-03-07 02:17:10|283.23|280.33|283.1|280.2|283.23|280.33|283.1|280.2|11
1646619440000|2022-03-07 02:17:20|283.09|280.19|283.16|280.26|283.2|280.3|283.08|280.18|15
1646619450000|2022-03-07 02:17:30|283.18|280.28|283.18|280.28|283.19|280.29|283.15|280.25|16
1646619460000|2022-03-07 02:17:40|283.17|280.27|283.16|280.26|283.19|280.29|283.16|280.26|16
1646619470000|2022-03-07 02:17:50|283.17|280.27|283.14|280.24|283.17|280.27|283.12|280.22|23
1646619480000|2022-03-07 02:18:00|283.15|280.25|283.22|280.32|283.23|280.33|283.14|280.24|15
1646619490000|2022-03-07 02:18:10|283.21|280.31|283.23|280.33|283.24|280.34|283.21|280.31|7
1646619500000|2022-03-07 02:18:20|283.24|280.34|283.16|280.26|283.24|280.34|283.16|280.26|12
1646619510000|2022-03-07 02:18:30|283.14|280.24|283.12|280.22|283.15|280.25|283.12|280.22|13
1646619520000|2022-03-07 02:18:40|283.13|280.23|283.13|280.23|283.14|280.24|283.12|280.22|5
1646619530000|2022-03-07 02:18:50|283.12|280.22|283.14|280.24|283.14|280.24|283.12|280.22|5
1646619540000|2022-03-07 02:19:00|283.12|280.22|283.09|280.19|283.12|280.22|283.09|280.19|7
1646619550000|2022-03-07 02:19:10|283.06|280.16|283.08|280.18|283.09|280.19|283.05|280.15|15
1646619560000|2022-03-07 02:19:20|283.09|280.19|283.15|280.25|283.17|280.27|283.09|280.19|14
1646619570000|2022-03-07 02:19:30|283.17|280.27|283.15|280.25|283.17|280.27|283.13|280.23|10
1646619580000|2022-03-07 02:19:40|283.14|280.24|283.12|280.22|283.14|280.24|283.12|280.22|3
1646619590000|2022-03-07 02:19:50|283.13|280.23|283.12|280.22|283.13|280.23|283.12|280.22|2
1646619600000|2022-03-07 02:20:00|283.22|280.32|283.2|280.3|283.23|280.33|283.19|280.29|17
1646619610000|2022-03-07 02:20:10|283.19|280.29|283.27|280.37|283.33|280.43|283.17|280.27|15
1646619620000|2022-03-07 02:20:20|283.28|280.38|283.24|280.34|283.3|280.4|283.21|280.31|20
1646619630000|2022-03-07 02:20:30|283.21|280.31|283.13|280.23|283.29|280.39|283.13|280.23|19
1646619640000|2022-03-07 02:20:40|283.11|280.21|282.9|280|283.11|280.21|282.9|280|19
1646619650000|2022-03-07 02:20:50|282.89|279.99|282.87|279.97|282.9|280|282.87|279.97|6
1646619660000|2022-03-07 02:21:00|282.89|279.99|282.84|279.94|282.89|279.99|282.82|279.92|9
1646619670000|2022-03-07 02:21:10|282.83|279.93|282.79|279.89|282.85|279.95|282.7|279.8|22
1646619680000|2022-03-07 02:21:20|282.8|279.9|282.83|279.93|282.84|279.94|282.72|279.82|20
1646619690000|2022-03-07 02:21:30|282.82|279.92|282.82|279.92|282.83|279.93|282.8|279.9|12
1646619700000|2022-03-07 02:21:40|282.83|279.93|282.81|279.91|282.83|279.93|282.8|279.9|9
1646619710000|2022-03-07 02:21:50|282.79|279.89|282.73|279.83|282.79|279.89|282.7|279.8|7
1646619720000|2022-03-07 02:22:00|282.74|279.84|282.73|279.83|282.75|279.85|282.7|279.8|12
1646619730000|2022-03-07 02:22:10|282.74|279.84|282.72|279.82|282.75|279.85|282.72|279.82|6
1646619740000|2022-03-07 02:22:20|282.73|279.83|282.72|279.82|282.73|279.83|282.7|279.8|5
1646619750000|2022-03-07 02:22:30|282.65|279.75|282.48|279.58|282.65|279.75|282.47|279.57|14
1646619760000|2022-03-07 02:22:40|282.5|279.6|282.39|279.49|282.53|279.63|282.33|279.43|17
1646619770000|2022-03-07 02:22:50|282.38|279.48|282.22|279.32|282.38|279.48|282.21|279.31|20
1646619780000|2022-03-07 02:23:00|282.23|279.33|282.29|279.39|282.29|279.39|282.18|279.28|17
1646619790000|2022-03-07 02:23:10|282.35|279.45|282.37|279.47|282.37|279.47|282.35|279.45|7
1646619800000|2022-03-07 02:23:20|282.36|279.46|282.27|279.37|282.37|279.47|282.2|279.3|15
1646619810000|2022-03-07 02:23:30|282.26|279.36|282|279.1|282.27|279.37|281.95|279.05|19
1646619820000|2022-03-07 02:23:40|281.94|279.04|282|279.1|282|279.1|281.92|279.02|15
1646619830000|2022-03-07 02:23:50|281.97|279.07|281.86|278.96|281.97|279.07|281.74|278.84|18
1646619840000|2022-03-07 02:24:00|281.87|278.97|281.89|278.99|281.92|279.02|281.85|278.95|16
1646619850000|2022-03-07 02:24:10|281.9|279|281.77|278.87|281.9|279|281.77|278.87|19
1646619860000|2022-03-07 02:24:20|281.76|278.86|281.78|278.88|281.78|278.88|281.75|278.85|7
1646619870000|2022-03-07 02:24:30|281.79|278.89|281.66|278.76|281.8|278.9|281.66|278.76|10
1646619880000|2022-03-07 02:24:40|281.65|278.75|281.36|278.46|281.66|278.76|281.28|278.38|24
1646619890000|2022-03-07 02:24:50|281.37|278.47|281.01|278.11|281.38|278.48|280.88|277.98|24
1646619900000|2022-03-07 02:25:00|281.07|278.17|281.29|278.39|281.29|278.39|281.04|278.14|23
1646619910000|2022-03-07 02:25:10|281.27|278.37|281.55|278.65|281.71|278.81|281.27|278.37|25
1646619920000|2022-03-07 02:25:20|281.56|278.66|281.93|279.03|281.93|279.03|281.48|278.58|23
1646619930000|2022-03-07 02:25:30|281.85|278.95|281.79|278.89|281.87|278.97|281.73|278.83|19
1646619940000|2022-03-07 02:25:40|281.75|278.85|281.46|278.56|281.76|278.86|281.46|278.56|20
1646619950000|2022-03-07 02:25:50|281.45|278.55|281.38|278.48|281.53|278.63|281.38|278.48|18
1646619960000|2022-03-07 02:26:00|281.37|278.47|281.28|278.38|281.4|278.5|281.28|278.38|13
1646619970000|2022-03-07 02:26:10|281.27|278.37|281.09|278.19|281.29|278.39|281.08|278.18|23
1646619980000|2022-03-07 02:26:20|281.08|278.18|280.91|278.01|281.08|278.18|280.85|277.95|14
1646619990000|2022-03-07 02:26:30|280.9|278|281.12|278.22|281.12|278.22|280.9|278|13
1646620000000|2022-03-07 02:26:40|281.13|278.23|281.14|278.24|281.17|278.27|281.1|278.2|15
1646620010000|2022-03-07 02:26:50|281.13|278.23|280.99|278.09|281.13|278.23|280.99|278.09|17
1646620020000|2022-03-07 02:27:00|281|278.1|281.09|278.19|281.09|278.19|280.98|278.08|20
1646620030000|2022-03-07 02:27:10|281.08|278.18|281.15|278.25|281.16|278.26|281.08|278.18|8
1646620040000|2022-03-07 02:27:20|281.16|278.26|281.21|278.31|281.33|278.43|281.16|278.26|16
1646620050000|2022-03-07 02:27:30|281.19|278.29|281.04|278.14|281.19|278.29|281.02|278.12|21
1646620060000|2022-03-07 02:27:40|280.96|278.06|280.79|277.89|280.98|278.08|280.76|277.86|22
1646620070000|2022-03-07 02:27:50|280.77|277.87|280.89|277.99|280.97|278.07|280.77|277.87|16
1646620080000|2022-03-07 02:28:00|280.9|278|280.83|277.93|280.95|278.05|280.83|277.93|14
1646620090000|2022-03-07 02:28:10|280.84|277.94|280.78|277.88|280.84|277.94|280.77|277.87|16
1646620100000|2022-03-07 02:28:20|280.77|277.87|280.87|277.97|280.92|278.02|280.77|277.87|15
1646620110000|2022-03-07 02:28:30|280.85|277.95|280.93|278.03|280.96|278.06|280.75|277.85|21
1646620120000|2022-03-07 02:28:40|280.86|277.96|280.83|277.93|280.92|278.02|280.82|277.92|16
1646620130000|2022-03-07 02:28:50|280.88|277.98|280.85|277.95|280.88|277.98|280.82|277.92|10
1646620140000|2022-03-07 02:29:00|280.84|277.94|280.73|277.83|280.85|277.95|280.7|277.8|19
1646620150000|2022-03-07 02:29:10|280.72|277.82|280.67|277.77|280.72|277.82|280.62|277.72|18
1646620160000|2022-03-07 02:29:20|280.66|277.76|280.47|277.57|280.67|277.77|280.46|277.56|16
1646620170000|2022-03-07 02:29:30|280.46|277.56|280.41|277.51|280.46|277.56|280.29|277.39|15
1646620180000|2022-03-07 02:29:40|280.4|277.5|280.38|277.48|280.41|277.51|280.38|277.48|7
1646620190000|2022-03-07 02:29:50|280.4|277.5|280.45|277.55|280.48|277.58|280.4|277.5|6
1646620200000|2022-03-07 02:30:00|280.49|277.59|280.55|277.65|280.6|277.7|280.49|277.59|12
1646620210000|2022-03-07 02:30:10|280.54|277.64|280.38|277.48|280.56|277.66|280.36|277.46|16
1646620220000|2022-03-07 02:30:20|280.41|277.51|280.15|277.25|280.41|277.51|280.14|277.24|20
1646620230000|2022-03-07 02:30:30|280.12|277.22|280.06|277.16|280.12|277.22|279.95|277.05|25
1646620240000|2022-03-07 02:30:40|280.07|277.17|280.14|277.24|280.14|277.24|280.06|277.16|24
1646620250000|2022-03-07 02:30:50|280.16|277.26|280.33|277.43|280.33|277.43|280.16|277.26|17
1646620260000|2022-03-07 02:31:00|280.32|277.42|280.51|277.61|280.51|277.61|280.32|277.42|17
1646620270000|2022-03-07 02:31:10|280.5|277.6|280.76|277.86|280.76|277.86|280.5|277.6|17
1646620280000|2022-03-07 02:31:20|280.77|277.87|280.81|277.91|280.81|277.91|280.68|277.78|14
1646620290000|2022-03-07 02:31:30|280.8|277.9|280.93|278.03|280.96|278.06|280.79|277.89|15
1646620300000|2022-03-07 02:31:40|280.9|278|280.96|278.06|280.99|278.09|280.9|278|10
1646620310000|2022-03-07 02:31:50|280.95|278.05|281.07|278.17|281.08|278.18|280.94|278.04|25
1646620320000|2022-03-07 02:32:00|281.06|278.16|280.99|278.09|281.06|278.16|280.94|278.04|25
1646620330000|2022-03-07 02:32:10|281|278.1|281.19|278.29|281.2|278.3|280.94|278.04|24
1646620340000|2022-03-07 02:32:20|281.16|278.26|281.39|278.49|281.39|278.49|281.15|278.25|25
1646620350000|2022-03-07 02:32:30|281.41|278.51|281.26|278.36|281.43|278.53|281.25|278.35|20
1646620360000|2022-03-07 02:32:40|281.25|278.35|281.2|278.3|281.34|278.44|281.17|278.27|17
1646620370000|2022-03-07 02:32:50|281.19|278.29|281.04|278.14|281.19|278.29|281.04|278.14|18
1646620380000|2022-03-07 02:33:00|281.03|278.13|281.08|278.18|281.16|278.26|281|278.1|17
1646620390000|2022-03-07 02:33:10|281.04|278.14|281.19|278.29|281.19|278.29|281.04|278.14|19
1646620400000|2022-03-07 02:33:20|281.17|278.27|281.14|278.24|281.17|278.27|281.08|278.18|12
1646620410000|2022-03-07 02:33:30|281.13|278.23|281.13|278.23|281.14|278.24|281.13|278.23|3
1646620420000|2022-03-07 02:33:40|281.14|278.24|281.14|278.24|281.22|278.32|281.14|278.24|15
1646620430000|2022-03-07 02:33:50|281.13|278.23|281.09|278.19|281.13|278.23|281.06|278.16|15
1646620440000|2022-03-07 02:34:00|281.08|278.18|281.36|278.46|281.36|278.46|281.08|278.18|16
1646620450000|2022-03-07 02:34:10|281.37|278.47|281.33|278.43|281.39|278.49|281.22|278.32|18
1646620460000|2022-03-07 02:34:20|281.34|278.44|281.29|278.39|281.38|278.48|281.29|278.39|16
1646620470000|2022-03-07 02:34:30|281.28|278.38|281.32|278.42|281.33|278.43|281.27|278.37|9
1646620480000|2022-03-07 02:34:40|281.3|278.4|281.32|278.42|281.33|278.43|281.3|278.4|9
1646620490000|2022-03-07 02:34:50|281.33|278.43|281.29|278.39|281.36|278.46|281.29|278.39|10
1646620500000|2022-03-07 02:35:00|281.28|278.38|281.38|278.48|281.38|278.48|281.28|278.38|7
1646620510000|2022-03-07 02:35:10|281.39|278.49|281.49|278.59|281.49|278.59|281.37|278.47|15
1646620520000|2022-03-07 02:35:20|281.48|278.58|281.49|278.59|281.49|278.59|281.48|278.58|6
1646620530000|2022-03-07 02:35:30|281.47|278.57|281.39|278.49|281.47|278.57|281.38|278.48|8
1646620540000|2022-03-07 02:35:40|281.38|278.48|281.39|278.49|281.4|278.5|281.38|278.48|4
1646620550000|2022-03-07 02:35:50|281.4|278.5|281.33|278.43|281.42|278.52|281.33|278.43|8
1646620560000|2022-03-07 02:36:00|281.3|278.4|281.33|278.43|281.34|278.44|281.27|278.37|21
1646620570000|2022-03-07 02:36:10|281.35|278.45|281.37|278.47|281.39|278.49|281.33|278.43|9
1646620580000|2022-03-07 02:36:20|281.36|278.46|281.16|278.26|281.37|278.47|281.16|278.26|18
1646620590000|2022-03-07 02:36:30|281.17|278.27|281.08|278.18|281.17|278.27|281.01|278.11|14
1646620600000|2022-03-07 02:36:40|281.09|278.19|281.2|278.3|281.21|278.31|281.08|278.18|18
1646620610000|2022-03-07 02:36:50|281.19|278.29|281.11|278.21|281.19|278.29|281.11|278.21|12
1646620620000|2022-03-07 02:37:00|281.1|278.2|281.07|278.17|281.11|278.21|281.07|278.17|3
1646620630000|2022-03-07 02:37:10|281.08|278.18|281.25|278.35|281.25|278.35|281.08|278.18|8
1646620640000|2022-03-07 02:37:20|281.26|278.36|281.28|278.38|281.28|278.38|281.24|278.34|11
1646620650000|2022-03-07 02:37:30|281.25|278.35|281.06|278.16|281.25|278.35|281.02|278.12|18
1646620660000|2022-03-07 02:37:40|281.05|278.15|281.05|278.15|281.08|278.18|281.02|278.12|15
1646620670000|2022-03-07 02:37:50|281.08|278.18|281.12|278.22|281.16|278.26|281.08|278.18|13
1646620680000|2022-03-07 02:38:00|281.11|278.21|281.07|278.17|281.11|278.21|280.99|278.09|22
1646620690000|2022-03-07 02:38:10|281.08|278.18|281.22|278.32|281.22|278.32|281.08|278.18|9
1646620700000|2022-03-07 02:38:20|281.23|278.33|281.22|278.32|281.28|278.38|281.21|278.31|12
1646620710000|2022-03-07 02:38:30|281.23|278.33|281.3|278.4|281.33|278.43|281.23|278.33|11
1646620720000|2022-03-07 02:38:40|281.31|278.41|281.33|278.43|281.34|278.44|281.26|278.36|18
1646620730000|2022-03-07 02:38:50|281.31|278.41|281.33|278.43|281.46|278.56|281.29|278.39|19
1646620740000|2022-03-07 02:39:00|281.34|278.44|281.36|278.46|281.37|278.47|281.33|278.43|10
1646620750000|2022-03-07 02:39:10|281.37|278.47|281.12|278.22|281.37|278.47|281.12|278.22|11
1646620760000|2022-03-07 02:39:20|281.11|278.21|281.02|278.12|281.13|278.23|281.02|278.12|11
1646620770000|2022-03-07 02:39:30|281.01|278.11|281.06|278.16|281.08|278.18|281|278.1|18
1646620780000|2022-03-07 02:39:40|281.07|278.17|281.09|278.19|281.13|278.23|281.07|278.17|9
1646620800000|2022-03-07 02:40:00|281.11|278.21|281.06|278.16|281.12|278.22|281.06|278.16|8
1646620810000|2022-03-07 02:40:10|281.05|278.15|281.16|278.26|281.17|278.27|281.04|278.14|17
1646620820000|2022-03-07 02:40:20|281.17|278.27|281.27|278.37|281.31|278.41|281.15|278.25|20
1646620830000|2022-03-07 02:40:30|281.28|278.38|281.41|278.51|281.46|278.56|281.28|278.38|20
1646620840000|2022-03-07 02:40:40|281.42|278.52|281.47|278.57|281.5|278.6|281.42|278.52|15
1646620850000|2022-03-07 02:40:50|281.48|278.58|281.63|278.73|281.64|278.74|281.48|278.58|8
1646620860000|2022-03-07 02:41:00|281.62|278.72|281.52|278.62|281.64|278.74|281.49|278.59|10
1646620870000|2022-03-07 02:41:10|281.54|278.64|281.65|278.75|281.66|278.76|281.54|278.64|11
1646620880000|2022-03-07 02:41:20|281.71|278.81|281.77|278.87|281.82|278.92|281.71|278.81|17
1646620890000|2022-03-07 02:41:30|281.8|278.9|281.74|278.84|281.84|278.94|281.74|278.84|14
1646620900000|2022-03-07 02:41:40|281.75|278.85|281.77|278.87|281.89|278.99|281.75|278.85|22
1646620910000|2022-03-07 02:41:50|281.76|278.86|281.74|278.84|281.76|278.86|281.7|278.8|19
1646620920000|2022-03-07 02:42:00|281.73|278.83|281.66|278.76|281.74|278.84|281.63|278.73|18
1646620930000|2022-03-07 02:42:10|281.64|278.74|281.69|278.79|281.71|278.81|281.64|278.74|11
1646620940000|2022-03-07 02:42:20|281.66|278.76|281.66|278.76|281.71|278.81|281.65|278.75|14
1646620950000|2022-03-07 02:42:30|281.67|278.77|281.66|278.76|281.67|278.77|281.63|278.73|4
1646620960000|2022-03-07 02:42:40|281.65|278.75|281.59|278.69|281.65|278.75|281.57|278.67|18
1646620970000|2022-03-07 02:42:50|281.61|278.71|281.54|278.64|281.65|278.75|281.54|278.64|17
1646620980000|2022-03-07 02:43:00|281.53|278.63|281.48|278.58|281.53|278.63|281.46|278.56|15
1646620990000|2022-03-07 02:43:10|281.46|278.56|281.4|278.5|281.48|278.58|281.38|278.48|8
1646621000000|2022-03-07 02:43:20|281.38|278.48|281.47|278.57|281.48|278.58|281.37|278.47|17
1646621010000|2022-03-07 02:43:30|281.53|278.63|281.48|278.58|281.6|278.7|281.48|278.58|16
1646621020000|2022-03-07 02:43:40|281.46|278.56|281.43|278.53|281.46|278.56|281.43|278.53|10
1646621030000|2022-03-07 02:43:50|281.44|278.54|281.2|278.3|281.44|278.54|281.2|278.3|22
1646621040000|2022-03-07 02:44:00|281.11|278.21|280.81|277.91|281.12|278.22|280.81|277.91|20
1646621050000|2022-03-07 02:44:10|280.84|277.94|281|278.1|281|278.1|280.82|277.92|13
1646621060000|2022-03-07 02:44:20|280.98|278.08|281.02|278.12|281.02|278.12|280.98|278.08|8
1646621070000|2022-03-07 02:44:30|280.98|278.08|280.93|278.03|280.98|278.08|280.92|278.02|14
1646621080000|2022-03-07 02:44:40|280.95|278.05|280.83|277.93|280.95|278.05|280.83|277.93|16
1646621090000|2022-03-07 02:44:50|280.84|277.94|280.92|278.02|280.93|278.03|280.84|277.94|23
1646621100000|2022-03-07 02:45:00|280.91|278.01|280.95|278.05|281.03|278.13|280.91|278.01|22
1646621110000|2022-03-07 02:45:10|280.98|278.08|280.94|278.04|280.98|278.08|280.88|277.98|22
1646621120000|2022-03-07 02:45:20|280.93|278.03|280.88|277.98|280.95|278.05|280.88|277.98|13
1646621130000|2022-03-07 02:45:30|280.87|277.97|280.95|278.05|280.95|278.05|280.87|277.97|6
1646621140000|2022-03-07 02:45:40|280.93|278.03|281.05|278.15|281.05|278.15|280.93|278.03|14
1646621150000|2022-03-07 02:45:50|281.06|278.16|281.07|278.17|281.07|278.17|281.06|278.16|2
1646621160000|2022-03-07 02:46:00|281.05|278.15|281.02|278.12|281.05|278.15|281|278.1|12
1646621170000|2022-03-07 02:46:10|281.04|278.14|281.37|278.47|281.37|278.47|281.04|278.14|18
1646621180000|2022-03-07 02:46:20|281.39|278.49|281.6|278.7|281.6|278.7|281.39|278.49|18
1646621190000|2022-03-07 02:46:30|281.67|278.77|281.62|278.72|281.71|278.81|281.61|278.71|20
1646621200000|2022-03-07 02:46:40|281.64|278.74|281.47|278.57|281.64|278.74|281.47|278.57|14
1646621210000|2022-03-07 02:46:50|281.48|278.58|281.23|278.33|281.48|278.58|281.23|278.33|21
1646621220000|2022-03-07 02:47:00|281.19|278.29|281.03|278.13|281.19|278.29|281.02|278.12|21
1646621230000|2022-03-07 02:47:10|281.04|278.14|281.11|278.21|281.14|278.24|281.04|278.14|11
1646621240000|2022-03-07 02:47:20|281.12|278.22|281.18|278.28|281.18|278.28|281.07|278.17|14
1646621250000|2022-03-07 02:47:30|281.19|278.29|281.15|278.25|281.2|278.3|281.15|278.25|7
1646621260000|2022-03-07 02:47:40|281.1|278.2|280.78|277.88|281.1|278.2|280.78|277.88|18
1646621270000|2022-03-07 02:47:50|280.76|277.86|280.37|277.47|280.76|277.86|280.37|277.47|24
1646621280000|2022-03-07 02:48:00|280.41|277.51|280.29|277.39|280.41|277.51|280.19|277.29|15
1646621290000|2022-03-07 02:48:10|280.32|277.42|280.31|277.41|280.33|277.43|280.27|277.37|11
1646621300000|2022-03-07 02:48:20|280.3|277.4|279.62|276.72|280.3|277.4|279.59|276.69|21
1646621310000|2022-03-07 02:48:30|279.57|276.67|280.04|277.14|280.14|277.24|279.57|276.67|25
1646621320000|2022-03-07 02:48:40|280.08|277.18|280.1|277.2|280.15|277.25|280.01|277.11|19
1646621330000|2022-03-07 02:48:50|280.09|277.19|280.07|277.17|280.17|277.27|280.07|277.17|16
1646621340000|2022-03-07 02:49:00|280.1|277.2|280.08|277.18|280.16|277.26|280.01|277.11|16
1646621350000|2022-03-07 02:49:10|280.07|277.17|280|277.1|280.09|277.19|279.97|277.07|15
1646621360000|2022-03-07 02:49:20|280.01|277.11|279.66|276.76|280.01|277.11|279.65|276.75|17
1646621370000|2022-03-07 02:49:30|279.65|276.75|279.54|276.64|279.7|276.8|279.51|276.61|23
1646621380000|2022-03-07 02:49:40|279.57|276.67|279.56|276.66|279.74|276.84|279.52|276.62|23
1646621390000|2022-03-07 02:49:50|279.57|276.67|279.33|276.43|279.63|276.73|279.32|276.42|22
1646621400000|2022-03-07 02:50:00|279.34|276.44|279.25|276.35|279.45|276.55|279.24|276.34|19
1646621410000|2022-03-07 02:50:10|279.24|276.34|278.74|275.84|279.25|276.35|278.74|275.84|17
1646621420000|2022-03-07 02:50:20|278.73|275.83|278.6|275.7|278.73|275.83|278.6|275.7|20
1646621430000|2022-03-07 02:50:30|278.62|275.72|278.54|275.64|278.62|275.72|278.53|275.63|21
1646621440000|2022-03-07 02:50:40|278.51|275.61|278.23|275.33|278.54|275.64|278.22|275.32|17
1646621450000|2022-03-07 02:50:50|278.24|275.34|278.6|275.7|278.65|275.75|278.24|275.34|19
1646621460000|2022-03-07 02:51:00|278.52|275.62|278.27|275.37|278.53|275.63|278.26|275.36|22
1646621470000|2022-03-07 02:51:10|278.26|275.36|278.47|275.57|278.52|275.62|278.25|275.35|21
1646621480000|2022-03-07 02:51:20|278.46|275.56|278.35|275.45|278.48|275.58|278.35|275.45|22
1646621490000|2022-03-07 02:51:30|278.34|275.44|278.27|275.37|278.34|275.44|278.03|275.13|22
1646621500000|2022-03-07 02:51:40|278.3|275.4|278.42|275.52|278.47|275.57|278.3|275.4|22
1646621510000|2022-03-07 02:51:50|278.39|275.49|278.27|275.37|278.42|275.52|278.25|275.35|19
1646621520000|2022-03-07 02:52:00|278.26|275.36|278.5|275.6|278.5|275.6|278.26|275.36|15
1646621530000|2022-03-07 02:52:10|278.52|275.62|278.64|275.74|278.72|275.82|278.52|275.62|23
1646621540000|2022-03-07 02:52:20|278.65|275.75|278.49|275.59|278.76|275.86|278.49|275.59|23
1646621550000|2022-03-07 02:52:30|278.5|275.6|278.38|275.48|278.63|275.73|278.37|275.47|23
1646621560000|2022-03-07 02:52:40|278.36|275.46|278.2|275.3|278.39|275.49|278.2|275.3|17
1646621570000|2022-03-07 02:52:50|278.18|275.28|278.22|275.32|278.26|275.36|278.18|275.28|16
1646621580000|2022-03-07 02:53:00|278.26|275.36|278.39|275.49|278.39|275.49|278.24|275.34|16
1646621590000|2022-03-07 02:53:10|278.34|275.44|278.33|275.43|278.4|275.5|278.25|275.35|20
1646621600000|2022-03-07 02:53:20|278.34|275.44|278.58|275.68|278.59|275.69|278.34|275.44|21
1646621610000|2022-03-07 02:53:30|278.57|275.67|278.61|275.71|278.61|275.71|278.56|275.66|9
1646621620000|2022-03-07 02:53:40|278.6|275.7|278.62|275.72|278.62|275.72|278.53|275.63|19
1646621630000|2022-03-07 02:53:50|278.61|275.71|278.56|275.66|278.61|275.71|278.56|275.66|5
1646621640000|2022-03-07 02:54:00|278.55|275.65|278.43|275.53|278.55|275.65|278.43|275.53|8
1646621650000|2022-03-07 02:54:10|278.42|275.52|278.33|275.43|278.42|275.52|278.32|275.42|12
1646621660000|2022-03-07 02:54:20|278.32|275.42|278.19|275.29|278.32|275.42|278.16|275.26|20
1646621670000|2022-03-07 02:54:30|278.26|275.36|278.38|275.48|278.38|275.48|278.14|275.24|27
1646621680000|2022-03-07 02:54:40|278.4|275.5|278.48|275.58|278.56|275.66|278.38|275.48|19
1646621690000|2022-03-07 02:54:50|278.51|275.61|278.49|275.59|278.53|275.63|278.47|275.57|15
1646621700000|2022-03-07 02:55:00|278.52|275.62|278.54|275.64|278.63|275.73|278.5|275.6|23
1646621710000|2022-03-07 02:55:10|278.52|275.62|278.57|275.67|278.62|275.72|278.47|275.57|22
1646621720000|2022-03-07 02:55:20|278.6|275.7|278.6|275.7|278.62|275.72|278.55|275.65|9
1646621730000|2022-03-07 02:55:30|278.62|275.72|278.63|275.73|278.66|275.76|278.56|275.66|11
1646621740000|2022-03-07 02:55:40|278.64|275.74|278.71|275.81|278.71|275.81|278.64|275.74|7
1646621750000|2022-03-07 02:55:50|278.68|275.78|278.72|275.82|278.8|275.9|278.68|275.78|12
1646621760000|2022-03-07 02:56:00|278.71|275.81|278.52|275.62|278.72|275.82|278.52|275.62|13
1646621770000|2022-03-07 02:56:10|278.5|275.6|278.47|275.57|278.52|275.62|278.45|275.55|13
1646621780000|2022-03-07 02:56:20|278.45|275.55|278.51|275.61|278.52|275.62|278.42|275.52|15
1646621790000|2022-03-07 02:56:30|278.5|275.6|278.65|275.75|278.66|275.76|278.47|275.57|17
1646621800000|2022-03-07 02:56:40|278.64|275.74|278.58|275.68|278.64|275.74|278.57|275.67|7
1646621810000|2022-03-07 02:56:50|278.55|275.65|278.17|275.27|278.56|275.66|278.17|275.27|18
1646621820000|2022-03-07 02:57:00|278.16|275.26|278.24|275.34|278.34|275.44|278.16|275.26|22
1646621830000|2022-03-07 02:57:10|278.2|275.3|278.29|275.39|278.3|275.4|278.2|275.3|22
1646621840000|2022-03-07 02:57:20|278.27|275.37|278.28|275.38|278.33|275.43|278.25|275.35|13
1646621850000|2022-03-07 02:57:30|278.31|275.41|278.15|275.25|278.31|275.41|278.12|275.22|18
1646621860000|2022-03-07 02:57:40|278.19|275.29|278.18|275.28|278.2|275.3|278.18|275.28|3
1646621870000|2022-03-07 02:57:50|278.19|275.29|278.2|275.3|278.23|275.33|278.19|275.29|10
1646621880000|2022-03-07 02:58:00|278.19|275.29|278.09|275.19|278.19|275.29|277.99|275.09|16
1646621890000|2022-03-07 02:58:10|278.07|275.17|278.07|275.17|278.1|275.2|278.06|275.16|10
1646621900000|2022-03-07 02:58:20|278.11|275.21|278.48|275.58|278.48|275.58|278.11|275.21|20
1646621910000|2022-03-07 02:58:30|278.45|275.55|278.55|275.65|278.55|275.65|278.42|275.52|15
1646621920000|2022-03-07 02:58:40|278.52|275.62|278.52|275.62|278.53|275.63|278.45|275.55|21
1646621930000|2022-03-07 02:58:50|278.53|275.63|278.59|275.69|278.63|275.73|278.52|275.62|16
1646621940000|2022-03-07 02:59:00|278.6|275.7|278.62|275.72|278.63|275.73|278.59|275.69|8
1646621950000|2022-03-07 02:59:10|278.63|275.73|278.68|275.78|278.71|275.81|278.63|275.73|15
1646621960000|2022-03-07 02:59:20|278.69|275.79|279.78|276.88|279.83|276.93|278.69|275.79|17
1646621970000|2022-03-07 02:59:30|279.88|276.98|279.71|276.81|279.91|277.01|279.69|276.79|26
1646621980000|2022-03-07 02:59:40|279.72|276.82|279.55|276.65|279.72|276.82|279.55|276.65|19
1646621990000|2022-03-07 02:59:50|279.53|276.63|279.5|276.6|279.6|276.7|279.5|276.6|15
1646622000000|2022-03-07 03:00:00|279.51|276.61|279.34|276.44|279.7|276.8|279.32|276.42|20
1646622010000|2022-03-07 03:00:10|279.4|276.5|279.52|276.62|279.52|276.62|279.36|276.46|10
1646622020000|2022-03-07 03:00:20|279.51|276.61|279.34|276.44|279.52|276.62|279.34|276.44|17
1646622030000|2022-03-07 03:00:30|279.32|276.42|279.04|276.14|279.36|276.46|279.04|276.14|17
1646622040000|2022-03-07 03:00:40|279.11|276.21|279.23|276.33|279.27|276.37|279.09|276.19|22
1646622050000|2022-03-07 03:00:50|279.15|276.25|279.13|276.23|279.26|276.36|279.05|276.15|25
1646622060000|2022-03-07 03:01:00|279.12|276.22|279.04|276.14|279.18|276.28|279.02|276.12|18
1646622070000|2022-03-07 03:01:10|279.03|276.13|278.9|276|279.07|276.17|278.79|275.89|21
1646622080000|2022-03-07 03:01:20|278.88|275.98|278.8|275.9|278.92|276.02|278.77|275.87|17
1646622090000|2022-03-07 03:01:30|278.79|275.89|278.81|275.91|278.81|275.91|278.77|275.87|12
1646622100000|2022-03-07 03:01:40|278.83|275.93|278.78|275.88|278.97|276.07|278.73|275.83|26
1646622110000|2022-03-07 03:01:50|278.77|275.87|278.68|275.78|278.89|275.99|278.65|275.75|22
1646622120000|2022-03-07 03:02:00|278.69|275.79|278.51|275.61|278.7|275.8|278.44|275.54|19
1646622130000|2022-03-07 03:02:10|278.49|275.59|278.57|275.67|278.59|275.69|278.39|275.49|20
1646622140000|2022-03-07 03:02:20|278.55|275.65|278.43|275.53|278.55|275.65|278.28|275.38|23
1646622150000|2022-03-07 03:02:30|278.44|275.54|278.5|275.6|278.5|275.6|278.39|275.49|13
1646622160000|2022-03-07 03:02:40|278.51|275.61|278.38|275.48|278.51|275.61|278.38|275.48|12
1646622170000|2022-03-07 03:02:50|278.46|275.56|278.5|275.6|278.5|275.6|278.41|275.51|14
1646622180000|2022-03-07 03:03:00|278.52|275.62|278.53|275.63|278.54|275.64|278.5|275.6|14
1646622190000|2022-03-07 03:03:10|278.54|275.64|278.36|275.46|278.55|275.65|278.33|275.43|25
1646622200000|2022-03-07 03:03:20|278.35|275.45|278.31|275.41|278.41|275.51|278.3|275.4|20
1646622210000|2022-03-07 03:03:30|278.32|275.42|278.25|275.35|278.35|275.45|278.19|275.29|19
1646622220000|2022-03-07 03:03:40|278.21|275.31|278.67|275.77|278.67|275.77|278.21|275.31|21
1646622230000|2022-03-07 03:03:50|278.66|275.76|278.77|275.87|278.79|275.89|278.66|275.76|15
1646622240000|2022-03-07 03:04:00|278.78|275.88|279.06|276.16|279.08|276.18|278.75|275.85|15
1646622250000|2022-03-07 03:04:10|279.07|276.17|279.11|276.21|279.16|276.26|279.02|276.12|14
1646622260000|2022-03-07 03:04:20|279.12|276.22|279.27|276.37|279.29|276.39|279.12|276.22|18
1646622270000|2022-03-07 03:04:30|279.26|276.36|279.22|276.32|279.28|276.38|279.17|276.27|18
1646622280000|2022-03-07 03:04:40|279.21|276.31|279.3|276.4|279.34|276.44|279.2|276.3|14
1646622290000|2022-03-07 03:04:50|279.24|276.34|279.21|276.31|279.25|276.35|279.2|276.3|12
1646622300000|2022-03-07 03:05:00|279.16|276.26|279.15|276.25|279.24|276.34|279.13|276.23|16
1646622310000|2022-03-07 03:05:10|279.16|276.26|279.17|276.27|279.18|276.28|279.16|276.26|4
1646622320000|2022-03-07 03:05:20|279.15|276.25|278.96|276.06|279.15|276.25|278.92|276.02|16
1646622330000|2022-03-07 03:05:30|278.95|276.05|278.84|275.94|278.96|276.06|278.78|275.88|24
1646622340000|2022-03-07 03:05:40|278.83|275.93|278.8|275.9|278.92|276.02|278.8|275.9|20
1646622350000|2022-03-07 03:05:50|278.82|275.92|278.73|275.83|278.87|275.97|278.73|275.83|17
1646622360000|2022-03-07 03:06:00|278.72|275.82|278.72|275.82|278.74|275.84|278.69|275.79|10
1646622370000|2022-03-07 03:06:10|278.74|275.84|278.66|275.76|278.87|275.97|278.66|275.76|20
1646622380000|2022-03-07 03:06:20|278.65|275.75|278.66|275.76|278.77|275.87|278.63|275.73|20
1646622390000|2022-03-07 03:06:30|278.64|275.74|278.36|275.46|278.64|275.74|278.33|275.43|25
1646622400000|2022-03-07 03:06:40|278.38|275.48|278.35|275.45|278.4|275.5|278.31|275.41|12
1646622410000|2022-03-07 03:06:50|278.37|275.47|278.31|275.41|278.38|275.48|278.3|275.4|16
1646622420000|2022-03-07 03:07:00|278.29|275.39|278.4|275.5|278.49|275.59|278.29|275.39|18
1646622430000|2022-03-07 03:07:10|278.39|275.49|278.38|275.48|278.45|275.55|278.36|275.46|17
1646622440000|2022-03-07 03:07:20|278.39|275.49|278.35|275.45|278.41|275.51|278.29|275.39|17
1646622450000|2022-03-07 03:07:30|278.36|275.46|278.31|275.41|278.36|275.46|278.27|275.37|9
1646622460000|2022-03-07 03:07:40|278.29|275.39|278.18|275.28|278.32|275.42|278.18|275.28|14
1646622470000|2022-03-07 03:07:50|278.07|275.17|278.13|275.23|278.13|275.23|278.02|275.12|19
1646622480000|2022-03-07 03:08:00|278.11|275.21|278.03|275.13|278.14|275.24|277.94|275.04|25
1646622490000|2022-03-07 03:08:10|278.04|275.14|277.99|275.09|278.08|275.18|277.98|275.08|15
1646622500000|2022-03-07 03:08:20|278.01|275.11|278.11|275.21|278.17|275.27|278.01|275.11|17
1646622510000|2022-03-07 03:08:30|278.09|275.19|278.27|275.37|278.32|275.42|278.09|275.19|24
1646622520000|2022-03-07 03:08:40|278.25|275.35|278.31|275.41|278.37|275.47|278.25|275.35|18
1646622530000|2022-03-07 03:08:50|278.35|275.45|278.33|275.43|278.38|275.48|278.24|275.34|22
1646622540000|2022-03-07 03:09:00|278.34|275.44|278.31|275.41|278.37|275.47|278.22|275.32|19
1646622550000|2022-03-07 03:09:10|278.3|275.4|278.27|275.37|278.31|275.41|278.27|275.37|11
1646622560000|2022-03-07 03:09:20|278.26|275.36|278.26|275.36|278.3|275.4|278.26|275.36|13
1646622570000|2022-03-07 03:09:30|278.24|275.34|278.23|275.33|278.27|275.37|278.22|275.32|14
1646622580000|2022-03-07 03:09:40|278.24|275.34|278.22|275.32|278.26|275.36|278.19|275.29|16
1646622590000|2022-03-07 03:09:50|278.21|275.31|278.34|275.44|278.34|275.44|278.21|275.31|11
1646622600000|2022-03-07 03:10:00|278.33|275.43|278.34|275.44|278.35|275.45|278.33|275.43|14
1646622610000|2022-03-07 03:10:10|278.35|275.45|278.34|275.44|278.39|275.49|278.33|275.43|10
1646622620000|2022-03-07 03:10:20|278.36|275.46|278.22|275.32|278.36|275.46|278.2|275.3|15
1646622630000|2022-03-07 03:10:30|278.17|275.27|278.02|275.12|278.2|275.3|278.02|275.12|20
1646622640000|2022-03-07 03:10:40|278.04|275.14|278.05|275.15|278.13|275.23|278.02|275.12|10
1646622650000|2022-03-07 03:10:50|278.03|275.13|278.03|275.13|278.05|275.15|278.01|275.11|10
1646622660000|2022-03-07 03:11:00|278.05|275.15|278.04|275.14|278.07|275.17|278.02|275.12|8
1646622670000|2022-03-07 03:11:10|278.03|275.13|277.91|275.01|278.05|275.15|277.89|274.99|15
1646622680000|2022-03-07 03:11:20|277.94|275.04|277.98|275.08|277.98|275.08|277.94|275.04|14
1646622690000|2022-03-07 03:11:30|277.99|275.09|277.96|275.06|278.04|275.14|277.95|275.05|12
1646622700000|2022-03-07 03:11:40|278.01|275.11|278.3|275.4|278.3|275.4|278|275.1|20
1646622710000|2022-03-07 03:11:50|278.31|275.41|278.34|275.44|278.35|275.45|278.31|275.41|8
1646622720000|2022-03-07 03:12:00|278.39|275.49|278.38|275.48|278.51|275.61|278.32|275.42|20
1646622730000|2022-03-07 03:12:10|278.37|275.47|278.42|275.52|278.46|275.56|278.37|275.47|11
1646622740000|2022-03-07 03:12:20|278.4|275.5|278.45|275.55|278.45|275.55|278.38|275.48|16
1646622750000|2022-03-07 03:12:30|278.44|275.54|278.43|275.53|278.46|275.56|278.43|275.53|9
1646622770000|2022-03-07 03:12:50|278.38|275.48|278.35|275.45|278.43|275.53|278.33|275.43|14
1646622780000|2022-03-07 03:13:00|278.34|275.44|278.44|275.54|278.5|275.6|278.34|275.44|15
1646622790000|2022-03-07 03:13:10|278.45|275.55|278.45|275.55|278.45|275.55|278.42|275.52|8
1646622800000|2022-03-07 03:13:20|278.44|275.54|278.39|275.49|278.45|275.55|278.39|275.49|6
1646622810000|2022-03-07 03:13:30|278.31|275.41|278.21|275.31|278.33|275.43|278.21|275.31|16
1646622820000|2022-03-07 03:13:40|278.17|275.27|278.05|275.15|278.18|275.28|278.04|275.14|16
1646622830000|2022-03-07 03:13:50|278.09|275.19|277.94|275.04|278.09|275.19|277.92|275.02|18
1646622840000|2022-03-07 03:14:00|277.95|275.05|277.97|275.07|278.09|275.19|277.93|275.03|21
1646622850000|2022-03-07 03:14:10|277.98|275.08|278.16|275.26|278.18|275.28|277.98|275.08|14
1646622860000|2022-03-07 03:14:20|278.15|275.25|278.19|275.29|278.26|275.36|278.14|275.24|14
1646622870000|2022-03-07 03:14:30|278.09|275.19|277.96|275.06|278.09|275.19|277.95|275.05|23
1646622880000|2022-03-07 03:14:40|277.97|275.07|277.96|275.06|277.99|275.09|277.93|275.03|14
1646622890000|2022-03-07 03:14:50|277.95|275.05|277.92|275.02|277.96|275.06|277.86|274.96|18
1646622900000|2022-03-07 03:15:00|277.82|274.92|277.9|275|277.95|275.05|277.8|274.9|23
1646622910000|2022-03-07 03:15:10|277.91|275.01|278.21|275.31|278.21|275.31|277.91|275.01|20
1646622920000|2022-03-07 03:15:20|278.2|275.3|277.98|275.08|278.2|275.3|277.98|275.08|21
1646622930000|2022-03-07 03:15:30|277.97|275.07|277.95|275.05|278.03|275.13|277.91|275.01|20
1646622940000|2022-03-07 03:15:40|277.94|275.04|278.1|275.2|278.13|275.23|277.93|275.03|16
1646622950000|2022-03-07 03:15:50|278.07|275.17|278.19|275.29|278.25|275.35|278.07|275.17|15
1646622960000|2022-03-07 03:16:00|278.21|275.31|278.27|275.37|278.32|275.42|278.2|275.3|19
1646622970000|2022-03-07 03:16:10|278.28|275.38|278.22|275.32|278.31|275.41|278.19|275.29|20
1646622980000|2022-03-07 03:16:20|278.21|275.31|278.06|275.16|278.21|275.31|278.03|275.13|23
1646622990000|2022-03-07 03:16:30|278.07|275.17|278.17|275.27|278.21|275.31|278.04|275.14|18
1646623000000|2022-03-07 03:16:40|278.14|275.24|278.19|275.29|278.22|275.32|278.14|275.24|14
1646623010000|2022-03-07 03:16:50|278.2|275.3|278.32|275.42|278.4|275.5|278.2|275.3|13
1646623020000|2022-03-07 03:17:00|278.33|275.43|278.32|275.42|278.37|275.47|278.3|275.4|14
1646623030000|2022-03-07 03:17:10|278.35|275.45|278.28|275.38|278.35|275.45|278.28|275.38|12
1646623040000|2022-03-07 03:17:20|278.3|275.4|278.29|275.39|278.33|275.43|278.29|275.39|11
1646623050000|2022-03-07 03:17:30|278.28|275.38|278.36|275.46|278.39|275.49|278.24|275.34|18
1646623060000|2022-03-07 03:17:40|278.35|275.45|278.09|275.19|278.36|275.46|278.09|275.19|19
1646623070000|2022-03-07 03:17:50|278.08|275.18|278.11|275.21|278.12|275.22|278.04|275.14|14
1646623080000|2022-03-07 03:18:00|278.12|275.22|277.41|274.51|278.12|275.22|277.36|274.46|25
1646623090000|2022-03-07 03:18:10|277.38|274.48|277.42|274.52|277.5|274.6|277.34|274.44|24
1646623100000|2022-03-07 03:18:20|277.43|274.53|277.52|274.62|277.52|274.62|277.42|274.52|10
1646623110000|2022-03-07 03:18:30|277.51|274.61|277.39|274.49|277.51|274.61|277.36|274.46|14
1646623120000|2022-03-07 03:18:40|277.42|274.52|277.44|274.54|277.44|274.54|277.3|274.4|10
1646623130000|2022-03-07 03:18:50|277.45|274.55|277.44|274.54|277.47|274.57|277.39|274.49|13
1646623140000|2022-03-07 03:19:00|277.45|274.55|277.48|274.58|277.49|274.59|277.44|274.54|10
1646623150000|2022-03-07 03:19:10|277.49|274.59|277.43|274.53|277.52|274.62|277.43|274.53|19
1646623160000|2022-03-07 03:19:20|277.44|274.54|277.48|274.58|277.48|274.58|277.44|274.54|14
1646623170000|2022-03-07 03:19:30|277.51|274.61|277.65|274.75|277.66|274.76|277.51|274.61|15
1646623180000|2022-03-07 03:19:40|277.62|274.72|277.66|274.76|277.69|274.79|277.62|274.72|17
1646623190000|2022-03-07 03:19:50|277.68|274.78|277.66|274.76|277.72|274.82|277.65|274.75|17
1646623200000|2022-03-07 03:20:00|277.68|274.78|277.76|274.86|277.85|274.95|277.67|274.77|6
1646623210000|2022-03-07 03:20:10|277.73|274.83|277.88|274.98|277.88|274.98|277.72|274.82|18
1646623220000|2022-03-07 03:20:20|277.9|275|278.13|275.23|278.17|275.27|277.9|275|17
1646623230000|2022-03-07 03:20:30|278.14|275.24|278.32|275.42|278.32|275.42|278.14|275.24|18
1646623240000|2022-03-07 03:20:40|278.27|275.37|278.25|275.35|278.33|275.43|278.23|275.33|17
1646623250000|2022-03-07 03:20:50|278.27|275.37|278.23|275.33|278.31|275.41|278.23|275.33|21
1646623260000|2022-03-07 03:21:00|278.25|275.35|278.2|275.3|278.26|275.36|278.16|275.26|24
1646623270000|2022-03-07 03:21:10|278.21|275.31|277.96|275.06|278.23|275.33|277.94|275.04|19
1646623280000|2022-03-07 03:21:20|277.98|275.08|278.21|275.31|278.27|275.37|277.98|275.08|24
1646623290000|2022-03-07 03:21:30|278.19|275.29|278.17|275.27|278.2|275.3|278.1|275.2|23
1646623300000|2022-03-07 03:21:40|278.16|275.26|278.08|275.18|278.21|275.31|278.06|275.16|15
1646623310000|2022-03-07 03:21:50|278.07|275.17|278.15|275.25|278.15|275.25|278.02|275.12|15
1646623320000|2022-03-07 03:22:00|278.17|275.27|278.13|275.23|278.17|275.27|278.1|275.2|13
1646623330000|2022-03-07 03:22:10|278.14|275.24|278.12|275.22|278.14|275.24|278.12|275.22|7
1646623340000|2022-03-07 03:22:20|278.11|275.21|278.15|275.25|278.17|275.27|278.08|275.18|16
1646623350000|2022-03-07 03:22:30|278.21|275.31|278.06|275.16|278.22|275.32|278.06|275.16|18
1646623360000|2022-03-07 03:22:40|278.05|275.15|278.17|275.27|278.17|275.27|277.99|275.09|22
1646623370000|2022-03-07 03:22:50|278.18|275.28|278.3|275.4|278.31|275.41|278.15|275.25|13
1646623380000|2022-03-07 03:23:00|278.31|275.41|278.47|275.57|278.47|275.57|278.3|275.4|11
1646623390000|2022-03-07 03:23:10|278.49|275.59|278.53|275.63|278.55|275.65|278.47|275.57|21
1646623400000|2022-03-07 03:23:20|278.52|275.62|278.52|275.62|278.61|275.71|278.51|275.61|11
1646623410000|2022-03-07 03:23:30|278.51|275.61|278.6|275.7|278.63|275.73|278.51|275.61|17
1646623420000|2022-03-07 03:23:40|278.65|275.75|278.67|275.77|278.67|275.77|278.61|275.71|14
1646623430000|2022-03-07 03:23:50|278.69|275.79|278.59|275.69|278.73|275.83|278.47|275.57|19
1646623440000|2022-03-07 03:24:00|278.63|275.73|278.73|275.83|278.73|275.83|278.55|275.65|19
1646623450000|2022-03-07 03:24:10|278.72|275.82|278.76|275.86|278.76|275.86|278.7|275.8|16
1646623460000|2022-03-07 03:24:20|278.75|275.85|278.66|275.76|278.77|275.87|278.65|275.75|16
1646623470000|2022-03-07 03:24:30|278.64|275.74|278.8|275.9|278.8|275.9|278.64|275.74|15
1646623480000|2022-03-07 03:24:40|278.79|275.89|278.75|275.85|278.83|275.93|278.7|275.8|23
1646623490000|2022-03-07 03:24:50|278.73|275.83|278.78|275.88|278.78|275.88|278.69|275.79|10
1646623500000|2022-03-07 03:25:00|278.76|275.86|278.79|275.89|278.83|275.93|278.73|275.83|21
1646623510000|2022-03-07 03:25:10|278.76|275.86|278.7|275.8|278.79|275.89|278.7|275.8|11
1646623520000|2022-03-07 03:25:20|278.72|275.82|278.68|275.78|278.73|275.83|278.61|275.71|17
1646623530000|2022-03-07 03:25:30|278.67|275.77|278.8|275.9|278.81|275.91|278.67|275.77|19
1646623540000|2022-03-07 03:25:40|278.79|275.89|278.75|275.85|278.8|275.9|278.73|275.83|15
1646623550000|2022-03-07 03:25:50|278.78|275.88|278.97|276.07|278.97|276.07|278.75|275.85|17
1646623560000|2022-03-07 03:26:00|279.02|276.12|279.1|276.2|279.13|276.23|279.02|276.12|18
1646623570000|2022-03-07 03:26:10|279.12|276.22|279.11|276.21|279.13|276.23|279.11|276.21|6
1646623580000|2022-03-07 03:26:20|279.12|276.22|279.07|276.17|279.13|276.23|279.07|276.17|10
1646623590000|2022-03-07 03:26:30|279.06|276.16|278.97|276.07|279.06|276.16|278.94|276.04|13
1646623600000|2022-03-07 03:26:40|278.98|276.08|278.98|276.08|279|276.1|278.98|276.08|6
1646623610000|2022-03-07 03:26:50|278.99|276.09|278.98|276.08|279.02|276.12|278.95|276.05|14
1646623620000|2022-03-07 03:27:00|278.97|276.07|278.94|276.04|278.98|276.08|278.93|276.03|11
1646623630000|2022-03-07 03:27:10|278.93|276.03|278.89|275.99|278.95|276.05|278.82|275.92|19
1646623640000|2022-03-07 03:27:20|278.9|276|278.97|276.07|278.97|276.07|278.82|275.92|22
1646623650000|2022-03-07 03:27:30|278.96|276.06|279.01|276.11|279.04|276.14|278.96|276.06|10
1646623660000|2022-03-07 03:27:40|279.06|276.16|279.28|276.38|279.28|276.38|279.05|276.15|27
1646623670000|2022-03-07 03:27:50|279.27|276.37|279.21|276.31|279.3|276.4|279.19|276.29|10
1646623680000|2022-03-07 03:28:00|279.2|276.3|279.21|276.31|279.22|276.32|279.2|276.3|7
1646623690000|2022-03-07 03:28:10|279.2|276.3|279.16|276.26|279.21|276.31|279.16|276.26|16
1646623700000|2022-03-07 03:28:20|279.18|276.28|279.24|276.34|279.24|276.34|279.16|276.26|17
1646623710000|2022-03-07 03:28:30|279.23|276.33|279.14|276.24|279.25|276.35|279.14|276.24|15
1646623720000|2022-03-07 03:28:40|279.15|276.25|279.14|276.24|279.16|276.26|279.03|276.13|19
1646623730000|2022-03-07 03:28:50|279.12|276.22|279.2|276.3|279.22|276.32|279.11|276.21|12
1646623740000|2022-03-07 03:29:00|279.21|276.31|279.2|276.3|279.28|276.38|279.19|276.29|11
1646623750000|2022-03-07 03:29:10|279.17|276.27|279.19|276.29|279.26|276.36|279.17|276.27|19
1646623760000|2022-03-07 03:29:20|279.2|276.3|279.2|276.3|279.2|276.3|279.15|276.25|15
1646623770000|2022-03-07 03:29:30|279.16|276.26|279.21|276.31|279.24|276.34|279.16|276.26|19
1646623780000|2022-03-07 03:29:40|279.22|276.32|279.08|276.18|279.22|276.32|278.99|276.09|21
1646623790000|2022-03-07 03:29:50|279.05|276.15|279.07|276.17|279.11|276.21|279.02|276.12|15
1646623800000|2022-03-07 03:30:00|279.08|276.18|279.25|276.35|279.25|276.35|279.07|276.17|20
1646623810000|2022-03-07 03:30:10|279.24|276.34|279.24|276.34|279.28|276.38|279.23|276.33|21
1646623820000|2022-03-07 03:30:20|279.22|276.32|278.94|276.04|279.24|276.34|278.89|275.99|20
1646623830000|2022-03-07 03:30:30|278.93|276.03|279.07|276.17|279.08|276.18|278.93|276.03|22
1646623840000|2022-03-07 03:30:40|279.05|276.15|279.05|276.15|279.08|276.18|279.04|276.14|17
1646623850000|2022-03-07 03:30:50|279.07|276.17|279.02|276.12|279.07|276.17|278.93|276.03|16
1646623860000|2022-03-07 03:31:00|279.03|276.13|278.98|276.08|279.04|276.14|278.93|276.03|16
1646623870000|2022-03-07 03:31:10|278.97|276.07|279.06|276.16|279.07|276.17|278.91|276.01|16
1646623880000|2022-03-07 03:31:20|279.07|276.17|279.01|276.11|279.09|276.19|279|276.1|10
1646623890000|2022-03-07 03:31:30|279.02|276.12|279.23|276.33|279.23|276.33|279.02|276.12|14
1646623900000|2022-03-07 03:31:40|279.25|276.35|279.32|276.42|279.32|276.42|279.25|276.35|12
1646623910000|2022-03-07 03:31:50|279.31|276.41|279.44|276.54|279.44|276.54|279.3|276.4|15
1646623920000|2022-03-07 03:32:00|279.46|276.56|279.57|276.67|279.59|276.69|279.46|276.56|14
1646623930000|2022-03-07 03:32:10|279.59|276.69|279.51|276.61|279.61|276.71|279.5|276.6|10
1646623940000|2022-03-07 03:32:20|279.5|276.6|279.63|276.73|279.64|276.74|279.5|276.6|12
1646623950000|2022-03-07 03:32:30|279.64|276.74|279.74|276.84|279.76|276.86|279.64|276.74|12
1646623960000|2022-03-07 03:32:40|279.75|276.85|279.74|276.84|279.75|276.85|279.74|276.84|2
1646623970000|2022-03-07 03:32:50|279.73|276.83|279.77|276.87|279.78|276.88|279.72|276.82|10
1646623980000|2022-03-07 03:33:00|279.78|276.88|279.83|276.93|279.84|276.94|279.77|276.87|12
1646623990000|2022-03-07 03:33:10|279.82|276.92|279.64|276.74|279.82|276.92|279.64|276.74|14
1646624000000|2022-03-07 03:33:20|279.66|276.76|279.76|276.86|279.76|276.86|279.64|276.74|20
1646624010000|2022-03-07 03:33:30|279.7|276.8|279.87|276.97|279.87|276.97|279.67|276.77|20
1646624020000|2022-03-07 03:33:40|279.93|277.03|280.11|277.21|280.14|277.24|279.91|277.01|18
1646624030000|2022-03-07 03:33:50|280.1|277.2|280.04|277.14|280.1|277.2|280.04|277.14|11
1646624040000|2022-03-07 03:34:00|280.05|277.15|280.01|277.11|280.05|277.15|280.01|277.11|11
1646624050000|2022-03-07 03:34:10|280.02|277.12|280.06|277.16|280.07|277.17|280.02|277.12|7
1646624060000|2022-03-07 03:34:20|280.05|277.15|280.06|277.16|280.07|277.17|280.05|277.15|8
1646624070000|2022-03-07 03:34:30|280.07|277.17|280.06|277.16|280.15|277.25|280.06|277.16|10
1646624080000|2022-03-07 03:34:40|280.05|277.15|280.07|277.17|280.07|277.17|280.05|277.15|5
1646624090000|2022-03-07 03:34:50|280.06|277.16|280.07|277.17|280.08|277.18|280.05|277.15|9
1646624100000|2022-03-07 03:35:00|280.05|277.15|279.98|277.08|280.11|277.21|279.97|277.07|17
1646624110000|2022-03-07 03:35:10|279.97|277.07|280.05|277.15|280.06|277.16|279.97|277.07|15
1646624120000|2022-03-07 03:35:20|280.08|277.18|280.15|277.25|280.15|277.25|280.05|277.15|17
1646624130000|2022-03-07 03:35:30|280.16|277.26|280.16|277.26|280.17|277.27|280.14|277.24|10
1646624140000|2022-03-07 03:35:40|280.17|277.27|280.17|277.27|280.17|277.27|280.16|277.26|9
1646624160000|2022-03-07 03:36:00|280.18|277.28|280.16|277.26|280.2|277.3|280.12|277.22|13
1646624170000|2022-03-07 03:36:10|280.15|277.25|280.19|277.29|280.21|277.31|280.15|277.25|7
1646624180000|2022-03-07 03:36:20|280.21|277.31|280.22|277.32|280.22|277.32|280.21|277.31|2
1646624190000|2022-03-07 03:36:30|280.23|277.33|280.15|277.25|280.23|277.33|280.13|277.23|16
1646624200000|2022-03-07 03:36:40|280.14|277.24|280.13|277.23|280.16|277.26|280.13|277.23|13
1646624210000|2022-03-07 03:36:50|280.1|277.2|280.06|277.16|280.11|277.21|280.03|277.13|17
1646624220000|2022-03-07 03:37:00|280.02|277.12|280.06|277.16|280.06|277.16|280|277.1|16
1646624230000|2022-03-07 03:37:10|280.07|277.17|280.09|277.19|280.1|277.2|280.04|277.14|9
1646624240000|2022-03-07 03:37:20|280.1|277.2|280.12|277.22|280.14|277.24|280.09|277.19|7
1646624250000|2022-03-07 03:37:30|280.11|277.21|280.13|277.23|280.13|277.23|280.11|277.21|5
1646624260000|2022-03-07 03:37:40|280.12|277.22|280.15|277.25|280.15|277.25|280.12|277.22|4
1646624270000|2022-03-07 03:37:50|280.14|277.24|280.15|277.25|280.15|277.25|280.13|277.23|10
1646624280000|2022-03-07 03:38:00|280.14|277.24|280.13|277.23|280.14|277.24|280.12|277.22|5
1646624290000|2022-03-07 03:38:10|280.12|277.22|280.15|277.25|280.15|277.25|280.12|277.22|8
1646624300000|2022-03-07 03:38:20|280.14|277.24|280.31|277.41|280.32|277.42|280.14|277.24|11
1646624320000|2022-03-07 03:38:40|280.32|277.42|280.31|277.41|280.32|277.42|280.31|277.41|2
1646624330000|2022-03-07 03:38:50|280.3|277.4|280.33|277.43|280.35|277.45|280.3|277.4|15
1646624340000|2022-03-07 03:39:00|280.38|277.48|280.28|277.38|280.41|277.51|280.28|277.38|14
1646624350000|2022-03-07 03:39:10|280.29|277.39|280.33|277.43|280.34|277.44|280.28|277.38|14
1646624360000|2022-03-07 03:39:20|280.34|277.44|280.41|277.51|280.41|277.51|280.34|277.44|13
1646624370000|2022-03-07 03:39:30|280.42|277.52|280.44|277.54|280.44|277.54|280.38|277.48|13
1646624380000|2022-03-07 03:39:40|280.47|277.57|280.55|277.65|280.55|277.65|280.43|277.53|13
1646624390000|2022-03-07 03:39:50|280.58|277.68|280.72|277.82|280.72|277.82|280.58|277.68|15
1646624400000|2022-03-07 03:40:00|280.7|277.8|280.69|277.79|280.72|277.82|280.63|277.73|21
1646624410000|2022-03-07 03:40:10|280.7|277.8|280.69|277.79|280.78|277.88|280.67|277.77|24
1646624420000|2022-03-07 03:40:20|280.67|277.77|280.57|277.67|280.7|277.8|280.51|277.61|23
1646624430000|2022-03-07 03:40:30|280.52|277.62|280.46|277.56|280.6|277.7|280.4|277.5|24
1646624440000|2022-03-07 03:40:40|280.5|277.6|280.47|277.57|280.5|277.6|280.4|277.5|20
1646624450000|2022-03-07 03:40:50|280.46|277.56|280.47|277.57|280.49|277.59|280.43|277.53|21
1646624460000|2022-03-07 03:41:00|280.46|277.56|280.12|277.22|280.49|277.59|280.09|277.19|24
1646624470000|2022-03-07 03:41:10|280.11|277.21|280.08|277.18|280.15|277.25|280.04|277.14|24
1646624480000|2022-03-07 03:41:20|280.09|277.19|280.1|277.2|280.15|277.25|280.03|277.13|22
1646624490000|2022-03-07 03:41:30|280.12|277.22|280.11|277.21|280.15|277.25|280.09|277.19|11
1646624500000|2022-03-07 03:41:40|280.08|277.18|280.24|277.34|280.24|277.34|280.08|277.18|16
1646624510000|2022-03-07 03:41:50|280.23|277.33|280.18|277.28|280.24|277.34|280.18|277.28|13
1646624520000|2022-03-07 03:42:00|280.14|277.24|280.16|277.26|280.18|277.28|280.14|277.24|17
1646624530000|2022-03-07 03:42:10|280.19|277.29|280.28|277.38|280.28|277.38|280.19|277.29|6
1646624540000|2022-03-07 03:42:20|280.27|277.37|280.29|277.39|280.32|277.42|280.27|277.37|18
1646624550000|2022-03-07 03:42:30|280.3|277.4|280.17|277.27|280.3|277.4|280.17|277.27|14
1646624560000|2022-03-07 03:42:40|280.16|277.26|280.15|277.25|280.18|277.28|280.09|277.19|21
1646624570000|2022-03-07 03:42:50|280.11|277.21|280.18|277.28|280.19|277.29|280.03|277.13|23
1646624580000|2022-03-07 03:43:00|280.2|277.3|280.2|277.3|280.21|277.31|280.14|277.24|20
1646624590000|2022-03-07 03:43:10|280.18|277.28|280.25|277.35|280.25|277.35|280.18|277.28|6
1646624600000|2022-03-07 03:43:20|280.26|277.36|280.15|277.25|280.26|277.36|280.14|277.24|9
1646624610000|2022-03-07 03:43:30|280.16|277.26|280.19|277.29|280.22|277.32|280.14|277.24|14
1646624620000|2022-03-07 03:43:40|280.18|277.28|280.23|277.33|280.24|277.34|280.18|277.28|14
1646624630000|2022-03-07 03:43:50|280.26|277.36|280.28|277.38|280.28|277.38|280.26|277.36|3
1646624640000|2022-03-07 03:44:00|280.29|277.39|280.25|277.35|280.3|277.4|280.23|277.33|9
1646624650000|2022-03-07 03:44:10|280.24|277.34|280.24|277.34|280.27|277.37|280.24|277.34|8
1646624660000|2022-03-07 03:44:20|280.23|277.33|280.16|277.26|280.23|277.33|280.13|277.23|13
1646624670000|2022-03-07 03:44:30|280.13|277.23|280.19|277.29|280.2|277.3|280.13|277.23|15
1646624680000|2022-03-07 03:44:40|280.22|277.32|280.22|277.32|280.26|277.36|280.22|277.32|15
1646624690000|2022-03-07 03:44:50|280.23|277.33|280.15|277.25|280.25|277.35|280.1|277.2|12
1646624700000|2022-03-07 03:45:00|280.16|277.26|280.2|277.3|280.23|277.33|280.16|277.26|15
1646624710000|2022-03-07 03:45:10|280.21|277.31|280.28|277.38|280.28|277.38|280.18|277.28|15
1646624720000|2022-03-07 03:45:20|280.27|277.37|280.36|277.46|280.42|277.52|280.27|277.37|23
1646624730000|2022-03-07 03:45:30|280.38|277.48|280.42|277.52|280.42|277.52|280.36|277.46|18
1646624740000|2022-03-07 03:45:40|280.45|277.55|280.51|277.61|280.51|277.61|280.39|277.49|13
1646624750000|2022-03-07 03:45:50|280.46|277.56|280.53|277.63|280.53|277.63|280.46|277.56|9
1646624760000|2022-03-07 03:46:00|280.52|277.62|280.5|277.6|280.54|277.64|280.47|277.57|16
1646624770000|2022-03-07 03:46:10|280.49|277.59|280.34|277.44|280.51|277.61|280.31|277.41|16
1646624780000|2022-03-07 03:46:20|280.32|277.42|280.37|277.47|280.41|277.51|280.3|277.4|13
1646624790000|2022-03-07 03:46:30|280.38|277.48|280.51|277.61|280.51|277.61|280.35|277.45|10
1646624800000|2022-03-07 03:46:40|280.52|277.62|280.57|277.67|280.57|277.67|280.52|277.62|3
1646624810000|2022-03-07 03:46:50|280.59|277.69|280.89|277.99|280.89|277.99|280.59|277.69|10
1646624820000|2022-03-07 03:47:00|280.9|278|280.89|277.99|280.93|278.03|280.84|277.94|19
1646624830000|2022-03-07 03:47:10|280.88|277.98|280.86|277.96|280.99|278.09|280.86|277.96|17
1646624840000|2022-03-07 03:47:20|280.85|277.95|280.99|278.09|280.99|278.09|280.85|277.95|14
1646624850000|2022-03-07 03:47:30|280.97|278.07|281.07|278.17|281.07|278.17|280.96|278.06|16
1646624860000|2022-03-07 03:47:40|281.08|278.18|281.11|278.21|281.16|278.26|281.08|278.18|20
1646624870000|2022-03-07 03:47:50|281.1|278.2|280.95|278.05|281.12|278.22|280.95|278.05|13
1646624880000|2022-03-07 03:48:00|280.97|278.07|280.92|278.02|280.97|278.07|280.92|278.02|11
1646624890000|2022-03-07 03:48:10|280.86|277.96|280.85|277.95|280.92|278.02|280.82|277.92|18
1646624900000|2022-03-07 03:48:20|280.88|277.98|280.91|278.01|280.91|278.01|280.85|277.95|11
1646624910000|2022-03-07 03:48:30|280.9|278|280.83|277.93|280.9|278|280.79|277.89|9
1646624920000|2022-03-07 03:48:40|280.82|277.92|280.85|277.95|280.85|277.95|280.81|277.91|15
1646624930000|2022-03-07 03:48:50|280.86|277.96|280.83|277.93|280.86|277.96|280.82|277.92|9
1646624940000|2022-03-07 03:49:00|280.82|277.92|280.74|277.84|280.85|277.95|280.74|277.84|14
1646624950000|2022-03-07 03:49:10|280.73|277.83|280.72|277.82|280.8|277.9|280.71|277.81|21
1646624960000|2022-03-07 03:49:20|280.71|277.81|280.68|277.78|280.75|277.85|280.68|277.78|15
1646624970000|2022-03-07 03:49:30|280.66|277.76|280.64|277.74|280.73|277.83|280.63|277.73|22
1646624980000|2022-03-07 03:49:40|280.63|277.73|280.68|277.78|280.69|277.79|280.62|277.72|15
1646624990000|2022-03-07 03:49:50|280.69|277.79|280.67|277.77|280.7|277.8|280.67|277.77|8
1646625000000|2022-03-07 03:50:00|280.68|277.78|280.62|277.72|280.68|277.78|280.57|277.67|16
1646625010000|2022-03-07 03:50:10|280.6|277.7|280.52|277.62|280.62|277.72|280.49|277.59|14
1646625020000|2022-03-07 03:50:20|280.5|277.6|280.39|277.49|280.5|277.6|280.39|277.49|14
1646625030000|2022-03-07 03:50:30|280.37|277.47|280.42|277.52|280.43|277.53|280.37|277.47|8
1646625040000|2022-03-07 03:50:40|280.43|277.53|280.43|277.53|280.43|277.53|280.4|277.5|7
1646625050000|2022-03-07 03:50:50|280.44|277.54|280.56|277.66|280.6|277.7|280.44|277.54|11
1646625060000|2022-03-07 03:51:00|280.6|277.7|280.61|277.71|280.61|277.71|280.6|277.7|2
1646625070000|2022-03-07 03:51:10|280.6|277.7|280.48|277.58|280.61|277.71|280.48|277.58|13
1646625080000|2022-03-07 03:51:20|280.5|277.6|280.49|277.59|280.5|277.6|280.48|277.58|9
1646625090000|2022-03-07 03:51:30|280.47|277.57|280.53|277.63|280.53|277.63|280.44|277.54|19
1646625100000|2022-03-07 03:51:40|280.54|277.64|280.57|277.67|280.59|277.69|280.54|277.64|15
1646625110000|2022-03-07 03:51:50|280.55|277.65|280.56|277.66|280.58|277.68|280.53|277.63|14
1646625120000|2022-03-07 03:52:00|280.55|277.65|280.56|277.66|280.56|277.66|280.5|277.6|13
1646625130000|2022-03-07 03:52:10|280.54|277.64|280.52|277.62|280.6|277.7|280.52|277.62|20
1646625140000|2022-03-07 03:52:20|280.53|277.63|280.49|277.59|280.53|277.63|280.46|277.56|18
1646625150000|2022-03-07 03:52:30|280.46|277.56|280.5|277.6|280.51|277.61|280.46|277.56|15
1646625160000|2022-03-07 03:52:40|280.56|277.66|280.54|277.64|280.56|277.66|280.51|277.61|22
1646625170000|2022-03-07 03:52:50|280.55|277.65|280.59|277.69|280.59|277.69|280.54|277.64|10
1646625180000|2022-03-07 03:53:00|280.6|277.7|280.68|277.78|280.69|277.79|280.59|277.69|13
1646625190000|2022-03-07 03:53:10|280.66|277.76|280.62|277.72|280.68|277.78|280.61|277.71|11
1646625200000|2022-03-07 03:53:20|280.65|277.75|280.6|277.7|280.65|277.75|280.59|277.69|14
1646625210000|2022-03-07 03:53:30|280.58|277.68|280.62|277.72|280.64|277.74|280.58|277.68|11
1646625220000|2022-03-07 03:53:40|280.61|277.71|280.62|277.72|280.62|277.72|280.61|277.71|6
1646625230000|2022-03-07 03:53:50|280.63|277.73|280.58|277.68|280.63|277.73|280.57|277.67|7
1646625240000|2022-03-07 03:54:00|280.59|277.69|280.52|277.62|280.61|277.71|280.48|277.58|19
1646625250000|2022-03-07 03:54:10|280.53|277.63|280.55|277.65|280.56|277.66|280.48|277.58|21
1646625260000|2022-03-07 03:54:20|280.54|277.64|280.58|277.68|280.58|277.68|280.54|277.64|12
1646625270000|2022-03-07 03:54:30|280.59|277.69|280.58|277.68|280.6|277.7|280.56|277.66|6
1646625280000|2022-03-07 03:54:40|280.57|277.67|280.59|277.69|280.59|277.69|280.57|277.67|8
1646625290000|2022-03-07 03:54:50|280.58|277.68|280.6|277.7|280.61|277.71|280.58|277.68|6
1646625300000|2022-03-07 03:55:00|280.59|277.69|280.59|277.69|280.59|277.69|280.59|277.69|1
1646625310000|2022-03-07 03:55:10|280.6|277.7|280.6|277.7|280.6|277.7|280.6|277.7|1
1646625320000|2022-03-07 03:55:20|280.59|277.69|280.52|277.62|280.6|277.7|280.49|277.59|13
1646625330000|2022-03-07 03:55:30|280.53|277.63|280.64|277.74|280.64|277.74|280.51|277.61|15
1646625340000|2022-03-07 03:55:40|280.69|277.79|280.73|277.83|280.73|277.83|280.61|277.71|24
1646625350000|2022-03-07 03:55:50|280.66|277.76|280.69|277.79|280.7|277.8|280.66|277.76|3
1646625360000|2022-03-07 03:56:00|280.7|277.8|280.69|277.79|280.7|277.8|280.68|277.78|3
1646625370000|2022-03-07 03:56:10|280.68|277.78|280.67|277.77|280.68|277.78|280.66|277.76|3
1646625380000|2022-03-07 03:56:20|280.69|277.79|280.7|277.8|280.83|277.93|280.64|277.74|11
1646625390000|2022-03-07 03:56:30|280.69|277.79|280.64|277.74|280.72|277.82|280.64|277.74|21
1646625400000|2022-03-07 03:56:40|280.63|277.73|280.64|277.74|280.64|277.74|280.61|277.71|7
1646625410000|2022-03-07 03:56:50|280.63|277.73|280.63|277.73|280.71|277.81|280.63|277.73|13
1646625420000|2022-03-07 03:57:00|280.64|277.74|280.63|277.73|280.67|277.77|280.59|277.69|12
1646625430000|2022-03-07 03:57:10|280.62|277.72|280.66|277.76|280.66|277.76|280.62|277.72|9
1646625440000|2022-03-07 03:57:20|280.67|277.77|280.76|277.86|280.76|277.86|280.65|277.75|9
1646625450000|2022-03-07 03:57:30|280.69|277.79|280.7|277.8|280.71|277.81|280.69|277.79|4
1646625460000|2022-03-07 03:57:40|280.71|277.81|280.76|277.86|280.76|277.86|280.7|277.8|8
1646625470000|2022-03-07 03:57:50|280.79|277.89|280.74|277.84|280.79|277.89|280.73|277.83|11
1646625480000|2022-03-07 03:58:00|280.71|277.81|280.64|277.74|280.71|277.81|280.64|277.74|14
1646625490000|2022-03-07 03:58:10|280.65|277.75|280.65|277.75|280.73|277.83|280.64|277.74|19
1646625500000|2022-03-07 03:58:20|280.66|277.76|280.61|277.71|280.68|277.78|280.61|277.71|17
1646625510000|2022-03-07 03:58:30|280.62|277.72|280.69|277.79|280.69|277.79|280.6|277.7|15
1646625520000|2022-03-07 03:58:40|280.67|277.77|280.62|277.72|280.69|277.79|280.61|277.71|17
1646625530000|2022-03-07 03:58:50|280.63|277.73|280.6|277.7|280.64|277.74|280.58|277.68|14
1646625540000|2022-03-07 03:59:00|280.59|277.69|280.55|277.65|280.6|277.7|280.47|277.57|19
1646625550000|2022-03-07 03:59:10|280.56|277.66|280.47|277.57|280.56|277.66|280.47|277.57|12
1646625560000|2022-03-07 03:59:20|280.46|277.56|280.47|277.57|280.48|277.58|280.46|277.56|9
1646625570000|2022-03-07 03:59:30|280.5|277.6|280.47|277.57|280.54|277.64|280.45|277.55|10
1646625580000|2022-03-07 03:59:40|280.46|277.56|280.52|277.62|280.53|277.63|280.44|277.54|12
1646625590000|2022-03-07 03:59:50|280.53|277.63|280.49|277.59|280.53|277.63|280.49|277.59|7
1646625600000|2022-03-07 04:00:00|280.5|277.6|280.55|277.65|280.57|277.67|280.49|277.59|17
1646625610000|2022-03-07 04:00:10|280.53|277.63|280.52|277.62|280.53|277.63|280.51|277.61|5
1646625620000|2022-03-07 04:00:20|280.54|277.64|280.56|277.66|280.56|277.66|280.52|277.62|10
1646625630000|2022-03-07 04:00:30|280.51|277.61|280.5|277.6|280.55|277.65|280.45|277.55|13
1646625640000|2022-03-07 04:00:40|280.49|277.59|280.57|277.67|280.58|277.68|280.49|277.59|16
1646625650000|2022-03-07 04:00:50|280.58|277.68|280.57|277.67|280.58|277.68|280.56|277.66|13
1646625660000|2022-03-07 04:01:00|280.56|277.66|280.58|277.68|280.58|277.68|280.46|277.56|17
1646625670000|2022-03-07 04:01:10|280.57|277.67|280.67|277.77|280.67|277.77|280.56|277.66|15
1646625680000|2022-03-07 04:01:20|280.6|277.7|280.71|277.81|280.77|277.87|280.6|277.7|22
1646625690000|2022-03-07 04:01:30|280.64|277.74|281.04|278.14|281.07|278.17|280.64|277.74|22
1646625700000|2022-03-07 04:01:40|281.05|278.15|281.22|278.32|281.26|278.36|281.01|278.11|23
1646625710000|2022-03-07 04:01:50|281.23|278.33|281.15|278.25|281.23|278.33|281.15|278.25|15
1646625720000|2022-03-07 04:02:00|281.14|278.24|280.91|278.01|281.14|278.24|280.87|277.97|26
1646625730000|2022-03-07 04:02:10|280.92|278.02|280.86|277.96|280.94|278.04|280.86|277.96|9
1646625740000|2022-03-07 04:02:20|280.85|277.95|280.91|278.01|280.91|278.01|280.81|277.91|12
1646625750000|2022-03-07 04:02:30|280.92|278.02|280.9|278|280.93|278.03|280.89|277.99|9
1646625760000|2022-03-07 04:02:40|280.89|277.99|280.92|278.02|280.92|278.02|280.86|277.96|8
1646625770000|2022-03-07 04:02:50|280.93|278.03|280.96|278.06|280.96|278.06|280.93|278.03|7
1646625780000|2022-03-07 04:03:00|280.95|278.05|280.85|277.95|280.95|278.05|280.8|277.9|13
1646625790000|2022-03-07 04:03:10|280.86|277.96|280.86|277.96|280.86|277.96|280.85|277.95|3
1646625800000|2022-03-07 04:03:20|280.81|277.91|280.69|277.79|280.81|277.91|280.66|277.76|14
1646625810000|2022-03-07 04:03:30|280.67|277.77|280.6|277.7|280.68|277.78|280.57|277.67|11
1646625820000|2022-03-07 04:03:40|280.54|277.64|280.41|277.51|280.54|277.64|280.41|277.51|17
1646625830000|2022-03-07 04:03:50|280.37|277.47|280.37|277.47|280.42|277.52|280.3|277.4|16
1646625840000|2022-03-07 04:04:00|280.39|277.49|280.54|277.64|280.56|277.66|280.37|277.47|19
1646625850000|2022-03-07 04:04:10|280.59|277.69|280.39|277.49|280.59|277.69|280.39|277.49|9
1646625860000|2022-03-07 04:04:20|280.4|277.5|280.45|277.55|280.48|277.58|280.4|277.5|18
1646625870000|2022-03-07 04:04:30|280.38|277.48|280.42|277.52|280.42|277.52|280.35|277.45|10
1646625880000|2022-03-07 04:04:40|280.43|277.53|280.45|277.55|280.47|277.57|280.41|277.51|16
1646625890000|2022-03-07 04:04:50|280.43|277.53|280.34|277.44|280.44|277.54|280.34|277.44|4
1646625900000|2022-03-07 04:05:00|280.33|277.43|280.38|277.48|280.46|277.56|280.33|277.43|20
1646625910000|2022-03-07 04:05:10|280.39|277.49|280.39|277.49|280.46|277.56|280.35|277.45|20
1646625920000|2022-03-07 04:05:20|280.35|277.45|280.41|277.51|280.42|277.52|280.32|277.42|10
1646625930000|2022-03-07 04:05:30|280.42|277.52|280.49|277.59|280.49|277.59|280.42|277.52|7
1646625940000|2022-03-07 04:05:40|280.48|277.58|280.47|277.57|280.5|277.6|280.47|277.57|9
1646625950000|2022-03-07 04:05:50|280.46|277.56|280.43|277.53|280.5|277.6|280.42|277.52|11
1646625960000|2022-03-07 04:06:00|280.46|277.56|280.23|277.33|280.46|277.56|280.2|277.3|20
1646625970000|2022-03-07 04:06:10|280.22|277.32|280.13|277.23|280.24|277.34|280.12|277.22|10
1646625980000|2022-03-07 04:06:20|280.11|277.21|280.03|277.13|280.19|277.29|280.03|277.13|17
1646625990000|2022-03-07 04:06:30|280.05|277.15|280.23|277.33|280.24|277.34|280.02|277.12|19
1646626000000|2022-03-07 04:06:40|280.25|277.35|280.22|277.32|280.27|277.37|280.22|277.32|17
1646626010000|2022-03-07 04:06:50|280.23|277.33|280.35|277.45|280.37|277.47|280.22|277.32|16
1646626020000|2022-03-07 04:07:00|280.39|277.49|280.32|277.42|280.39|277.49|280.27|277.37|16
1646626030000|2022-03-07 04:07:10|280.31|277.41|280.37|277.47|280.38|277.48|280.28|277.38|12
1646626040000|2022-03-07 04:07:20|280.35|277.45|280.29|277.39|280.35|277.45|280.24|277.34|10
1646626050000|2022-03-07 04:07:30|280.28|277.38|280.26|277.36|280.28|277.38|280.25|277.35|5
1646626060000|2022-03-07 04:07:40|280.25|277.35|280.21|277.31|280.3|277.4|280.2|277.3|14
1646626070000|2022-03-07 04:07:50|280.22|277.32|280.2|277.3|280.23|277.33|280.17|277.27|15
1646626080000|2022-03-07 04:08:00|280.15|277.25|280.03|277.13|280.15|277.25|280.03|277.13|22
1646626090000|2022-03-07 04:08:10|280.05|277.15|280.1|277.2|280.12|277.22|280.05|277.15|9
1646626100000|2022-03-07 04:08:20|280.11|277.21|280.17|277.27|280.17|277.27|280.09|277.19|8
1646626110000|2022-03-07 04:08:30|280.19|277.29|280.16|277.26|280.24|277.34|280.16|277.26|10
1646626120000|2022-03-07 04:08:40|280.15|277.25|280.13|277.23|280.21|277.31|280.13|277.23|14
1646626130000|2022-03-07 04:08:50|280.14|277.24|280.12|277.22|280.16|277.26|280.12|277.22|14
1646626140000|2022-03-07 04:09:00|280.11|277.21|280.17|277.27|280.18|277.28|280.11|277.21|10
1646626150000|2022-03-07 04:09:10|280.16|277.26|280.16|277.26|280.17|277.27|280.16|277.26|5
1646626160000|2022-03-07 04:09:20|280.15|277.25|280.15|277.25|280.16|277.26|280.14|277.24|7
1646626170000|2022-03-07 04:09:30|280.14|277.24|280.1|277.2|280.16|277.26|280.1|277.2|5
1646626180000|2022-03-07 04:09:40|280.15|277.25|280.04|277.14|280.21|277.31|280.02|277.12|10
1646626190000|2022-03-07 04:09:50|280.05|277.15|280.05|277.15|280.19|277.29|280.05|277.15|20
1646626200000|2022-03-07 04:10:00|280.07|277.17|280.04|277.14|280.11|277.21|280.02|277.12|19
1646626210000|2022-03-07 04:10:10|280.02|277.12|280.07|277.17|280.11|277.21|280.02|277.12|16
1646626220000|2022-03-07 04:10:20|280.06|277.16|280.03|277.13|280.08|277.18|280.02|277.12|16
1646626230000|2022-03-07 04:10:30|280.04|277.14|280.07|277.17|280.09|277.19|280.03|277.13|7
1646626240000|2022-03-07 04:10:40|280.08|277.18|280.26|277.36|280.26|277.36|280.08|277.18|9
1646626250000|2022-03-07 04:10:50|280.27|277.37|280.13|277.23|280.27|277.37|280.13|277.23|11
1646626260000|2022-03-07 04:11:00|280.16|277.26|280.2|277.3|280.23|277.33|280.15|277.25|9
1646626270000|2022-03-07 04:11:10|280.19|277.29|280.07|277.17|280.21|277.31|280.07|277.17|7
1646626280000|2022-03-07 04:11:20|280.08|277.18|280.05|277.15|280.09|277.19|280.05|277.15|9
1646626290000|2022-03-07 04:11:30|280.11|277.21|280.16|277.26|280.19|277.29|280.11|277.21|10
1646626300000|2022-03-07 04:11:40|280.17|277.27|280.19|277.29|280.19|277.29|280.17|277.27|2
1646626310000|2022-03-07 04:11:50|280.18|277.28|280|277.1|280.18|277.28|280|277.1|11
1646626320000|2022-03-07 04:12:00|280.01|277.11|279.95|277.05|280.02|277.12|279.95|277.05|5
1646626330000|2022-03-07 04:12:10|279.96|277.06|280.04|277.14|280.06|277.16|279.96|277.06|12
1646626340000|2022-03-07 04:12:20|280.03|277.13|280.11|277.21|280.16|277.26|280.03|277.13|16
1646626350000|2022-03-07 04:12:30|280.13|277.23|280.14|277.24|280.16|277.26|280.11|277.21|13
1646626360000|2022-03-07 04:12:40|280.12|277.22|280.04|277.14|280.25|277.35|280.04|277.14|17
1646626370000|2022-03-07 04:12:50|280.03|277.13|280.08|277.18|280.1|277.2|280.02|277.12|9
1646626380000|2022-03-07 04:13:00|280.09|277.19|280.09|277.19|280.16|277.26|280.08|277.18|15
1646626390000|2022-03-07 04:13:10|280.08|277.18|280.13|277.23|280.14|277.24|280.08|277.18|11
1646626400000|2022-03-07 04:13:20|280.12|277.22|280.2|277.3|280.23|277.33|280.1|277.2|16
1646626410000|2022-03-07 04:13:30|280.17|277.27|280.01|277.11|280.17|277.27|279.96|277.06|13
1646626420000|2022-03-07 04:13:40|280.02|277.12|280.05|277.15|280.12|277.22|280|277.1|13
1646626430000|2022-03-07 04:13:50|280.03|277.13|280.14|277.24|280.14|277.24|280.02|277.12|13
1646626440000|2022-03-07 04:14:00|280.13|277.23|280.04|277.14|280.13|277.23|280.04|277.14|8
1646626450000|2022-03-07 04:14:10|280.05|277.15|279.99|277.09|280.05|277.15|279.99|277.09|12
1646626460000|2022-03-07 04:14:20|280.01|277.11|280.02|277.12|280.02|277.12|280|277.1|6
1646626470000|2022-03-07 04:14:30|280.03|277.13|280.02|277.12|280.04|277.14|280.01|277.11|8
1646626480000|2022-03-07 04:14:40|280.03|277.13|279.99|277.09|280.03|277.13|279.93|277.03|5
1646626490000|2022-03-07 04:14:50|279.94|277.04|279.94|277.04|280|277.1|279.94|277.04|7
1646626500000|2022-03-07 04:15:00|279.95|277.05|279.87|276.97|280|277.1|279.83|276.93|12
1646626510000|2022-03-07 04:15:10|279.85|276.95|279.86|276.96|279.93|277.03|279.77|276.87|18
1646626520000|2022-03-07 04:15:20|279.83|276.93|279.97|277.07|280.06|277.16|279.83|276.93|17
1646626530000|2022-03-07 04:15:30|279.96|277.06|279.98|277.08|280.04|277.14|279.94|277.04|18
1646626540000|2022-03-07 04:15:40|279.97|277.07|279.98|277.08|280.08|277.18|279.97|277.07|12
1646626550000|2022-03-07 04:15:50|280.08|277.18|280.02|277.12|280.18|277.28|279.98|277.08|14
1646626560000|2022-03-07 04:16:00|280.03|277.13|280.12|277.22|280.13|277.23|280|277.1|17
1646626570000|2022-03-07 04:16:10|280.11|277.21|280.01|277.11|280.11|277.21|279.98|277.08|7
1646626580000|2022-03-07 04:16:20|280.02|277.12|280.03|277.13|280.11|277.21|280.02|277.12|4
1646626590000|2022-03-07 04:16:30|280.1|277.2|280.07|277.17|280.12|277.22|280.03|277.13|6
1646626600000|2022-03-07 04:16:40|280.08|277.18|280.12|277.22|280.12|277.22|280.08|277.18|2
1646626610000|2022-03-07 04:16:50|280.15|277.25|280.11|277.21|280.17|277.27|280.11|277.21|8
1646626620000|2022-03-07 04:17:00|280.04|277.14|280.08|277.18|280.15|277.25|280.02|277.12|14
1646626630000|2022-03-07 04:17:10|280.09|277.19|280.13|277.23|280.16|277.26|280.07|277.17|18
1646626640000|2022-03-07 04:17:20|280.12|277.22|280.19|277.29|280.25|277.35|280.12|277.22|15
1646626650000|2022-03-07 04:17:30|280.18|277.28|280.16|277.26|280.19|277.29|280.16|277.26|10
1646626660000|2022-03-07 04:17:40|280.17|277.27|280.31|277.41|280.39|277.49|280.17|277.27|15
1646626670000|2022-03-07 04:17:50|280.3|277.4|280.27|277.37|280.3|277.4|280.23|277.33|12
1646626680000|2022-03-07 04:18:00|280.3|277.4|280.36|277.46|280.41|277.51|280.3|277.4|14
1646626690000|2022-03-07 04:18:10|280.37|277.47|280.38|277.48|280.4|277.5|280.37|277.47|12
1646626700000|2022-03-07 04:18:20|280.37|277.47|280.36|277.46|280.43|277.53|280.36|277.46|10
1646626710000|2022-03-07 04:18:30|280.39|277.49|280.41|277.51|280.42|277.52|280.39|277.49|9
1646626720000|2022-03-07 04:18:40|280.42|277.52|280.38|277.48|280.42|277.52|280.38|277.48|8
1646626730000|2022-03-07 04:18:50|280.39|277.49|280.5|277.6|280.52|277.62|280.39|277.49|17
1646626740000|2022-03-07 04:19:00|280.49|277.59|280.53|277.63|280.53|277.63|280.43|277.53|19
1646626750000|2022-03-07 04:19:10|280.51|277.61|280.46|277.56|280.52|277.62|280.44|277.54|11
1646626760000|2022-03-07 04:19:20|280.47|277.57|280.47|277.57|280.47|277.57|280.47|277.57|1
1646626770000|2022-03-07 04:19:30|280.48|277.58|280.48|277.58|280.49|277.59|280.45|277.55|9
1646626780000|2022-03-07 04:19:40|280.38|277.48|280.4|277.5|280.4|277.5|280.38|277.48|4
1646626790000|2022-03-07 04:19:50|280.39|277.49|280.4|277.5|280.41|277.51|280.29|277.39|15
1646626800000|2022-03-07 04:20:00|280.41|277.51|280.31|277.41|280.41|277.51|280.26|277.36|5
1646626810000|2022-03-07 04:20:10|280.26|277.36|280.26|277.36|280.34|277.44|280.21|277.31|18
1646626820000|2022-03-07 04:20:20|280.27|277.37|280.28|277.38|280.29|277.39|280.26|277.36|13
1646626830000|2022-03-07 04:20:30|280.29|277.39|280.29|277.39|280.35|277.45|280.28|277.38|23
1646626840000|2022-03-07 04:20:40|280.35|277.45|280.51|277.61|280.54|277.64|280.29|277.39|20
1646626850000|2022-03-07 04:20:50|280.47|277.57|280.51|277.61|280.51|277.61|280.42|277.52|17
1646626860000|2022-03-07 04:21:00|280.52|277.62|280.39|277.49|280.52|277.62|280.39|277.49|15
1646626870000|2022-03-07 04:21:10|280.38|277.48|280.41|277.51|280.44|277.54|280.38|277.48|10
1646626880000|2022-03-07 04:21:20|280.42|277.52|280.41|277.51|280.43|277.53|280.4|277.5|7
1646626890000|2022-03-07 04:21:30|280.43|277.53|280.53|277.63|280.53|277.63|280.43|277.53|8
1646626900000|2022-03-07 04:21:40|280.55|277.65|280.62|277.72|280.63|277.73|280.53|277.63|13
1646626910000|2022-03-07 04:21:50|280.58|277.68|280.63|277.73|280.63|277.73|280.58|277.68|13
1646626920000|2022-03-07 04:22:00|280.62|277.72|280.74|277.84|280.75|277.85|280.6|277.7|17
1646626930000|2022-03-07 04:22:10|280.72|277.82|280.57|277.67|280.72|277.82|280.57|277.67|12
1646626940000|2022-03-07 04:22:20|280.54|277.64|280.48|277.58|280.54|277.64|280.46|277.56|19
1646626950000|2022-03-07 04:22:30|280.46|277.56|280.48|277.58|280.48|277.58|280.46|277.56|4
1646626960000|2022-03-07 04:22:40|280.56|277.66|280.46|277.56|280.57|277.67|280.46|277.56|7
1646626970000|2022-03-07 04:22:50|280.45|277.55|280.47|277.57|280.48|277.58|280.44|277.54|7
1646626980000|2022-03-07 04:23:00|280.44|277.54|280.56|277.66|280.56|277.66|280.44|277.54|11
1646626990000|2022-03-07 04:23:10|280.55|277.65|280.47|277.57|280.58|277.68|280.47|277.57|12
1646627000000|2022-03-07 04:23:20|280.46|277.56|280.45|277.55|280.47|277.57|280.4|277.5|11
1646627010000|2022-03-07 04:23:30|280.43|277.53|280.33|277.43|280.44|277.54|280.32|277.42|6
1646627020000|2022-03-07 04:23:40|280.45|277.55|280.56|277.66|280.56|277.66|280.45|277.55|9
1646627030000|2022-03-07 04:23:50|280.51|277.61|280.53|277.63|280.53|277.63|280.5|277.6|5
1646627040000|2022-03-07 04:24:00|280.58|277.68|280.49|277.59|280.61|277.71|280.45|277.55|11
1646627050000|2022-03-07 04:24:10|280.51|277.61|280.45|277.55|280.51|277.61|280.42|277.52|18
1646627060000|2022-03-07 04:24:20|280.49|277.59|280.5|277.6|280.51|277.61|280.46|277.56|11
1646627070000|2022-03-07 04:24:30|280.51|277.61|280.56|277.66|280.57|277.67|280.51|277.61|10
1646627080000|2022-03-07 04:24:40|280.54|277.64|280.52|277.62|280.57|277.67|280.51|277.61|19
1646627090000|2022-03-07 04:24:50|280.53|277.63|280.49|277.59|280.53|277.63|280.44|277.54|7
1646627100000|2022-03-07 04:25:00|280.47|277.57|280.49|277.59|280.49|277.59|280.46|277.56|8
1646627110000|2022-03-07 04:25:10|280.51|277.61|280.46|277.56|280.52|277.62|280.43|277.53|13
1646627120000|2022-03-07 04:25:20|280.47|277.57|280.48|277.58|280.5|277.6|280.47|277.57|10
1646627130000|2022-03-07 04:25:30|280.49|277.59|280.5|277.6|280.5|277.6|280.49|277.59|2
1646627140000|2022-03-07 04:25:40|280.48|277.58|280.48|277.58|280.5|277.6|280.47|277.57|14
1646627150000|2022-03-07 04:25:50|280.49|277.59|280.49|277.59|280.5|277.6|280.48|277.58|5
1646627170000|2022-03-07 04:26:10|280.48|277.58|280.44|277.54|280.48|277.58|280.37|277.47|12
1646627180000|2022-03-07 04:26:20|280.42|277.52|280.38|277.48|280.42|277.52|280.36|277.46|5
1646627190000|2022-03-07 04:26:30|280.39|277.49|280.42|277.52|280.51|277.61|280.38|277.48|22
1646627200000|2022-03-07 04:26:40|280.44|277.54|280.48|277.58|280.48|277.58|280.44|277.54|13
1646627210000|2022-03-07 04:26:50|280.49|277.59|280.49|277.59|280.49|277.59|280.48|277.58|5
1646627220000|2022-03-07 04:27:00|280.56|277.66|280.56|277.66|280.62|277.72|280.56|277.66|9
1646627230000|2022-03-07 04:27:10|280.57|277.67|280.6|277.7|280.66|277.76|280.57|277.67|10
1646627240000|2022-03-07 04:27:20|280.59|277.69|280.58|277.68|280.59|277.69|280.58|277.68|2
1646627250000|2022-03-07 04:27:30|280.59|277.69|280.46|277.56|280.59|277.69|280.46|277.56|7
1646627260000|2022-03-07 04:27:40|280.47|277.57|280.46|277.56|280.49|277.59|280.46|277.56|12
1646627270000|2022-03-07 04:27:50|280.45|277.55|280.45|277.55|280.49|277.59|280.45|277.55|6
1646627280000|2022-03-07 04:28:00|280.48|277.58|280.54|277.64|280.57|277.67|280.44|277.54|18
1646627290000|2022-03-07 04:28:10|280.48|277.58|280.54|277.64|280.56|277.66|280.48|277.58|12
1646627300000|2022-03-07 04:28:20|280.53|277.63|280.56|277.66|280.57|277.67|280.52|277.62|8
1646627310000|2022-03-07 04:28:30|280.54|277.64|280.6|277.7|280.62|277.72|280.54|277.64|7
1646627320000|2022-03-07 04:28:40|280.59|277.69|280.46|277.56|280.59|277.69|280.46|277.56|7
1646627330000|2022-03-07 04:28:50|280.47|277.57|280.49|277.59|280.57|277.67|280.47|277.57|14
1646627340000|2022-03-07 04:29:00|280.51|277.61|280.54|277.64|280.54|277.64|280.51|277.61|10
1646627350000|2022-03-07 04:29:10|280.53|277.63|280.4|277.5|280.54|277.64|280.4|277.5|13
1646627360000|2022-03-07 04:29:20|280.46|277.56|280.47|277.57|280.57|277.67|280.46|277.56|11
1646627370000|2022-03-07 04:29:30|280.48|277.58|280.61|277.71|280.61|277.71|280.48|277.58|8
1646627380000|2022-03-07 04:29:40|280.6|277.7|280.6|277.7|280.6|277.7|280.59|277.69|9
1646627390000|2022-03-07 04:29:50|280.59|277.69|280.5|277.6|280.61|277.71|280.48|277.58|12
1646627400000|2022-03-07 04:30:00|280.52|277.62|280.57|277.67|280.58|277.68|280.51|277.61|10
1646627410000|2022-03-07 04:30:10|280.61|277.71|280.65|277.75|280.65|277.75|280.59|277.69|8
1646627420000|2022-03-07 04:30:20|280.66|277.76|280.71|277.81|280.71|277.81|280.66|277.76|5
1646627430000|2022-03-07 04:30:30|280.68|277.78|280.68|277.78|280.71|277.81|280.67|277.77|11
1646627450000|2022-03-07 04:30:50|280.67|277.77|280.67|277.77|280.68|277.78|280.67|277.77|3
1646627460000|2022-03-07 04:31:00|280.68|277.78|280.62|277.72|280.73|277.83|280.62|277.72|9
1646627470000|2022-03-07 04:31:10|280.61|277.71|280.64|277.74|280.66|277.76|280.61|277.71|11
1646627480000|2022-03-07 04:31:20|280.61|277.71|280.61|277.71|280.61|277.71|280.59|277.69|4
1646627490000|2022-03-07 04:31:30|280.6|277.7|280.48|277.58|280.61|277.71|280.48|277.58|10
1646627500000|2022-03-07 04:31:40|280.47|277.57|280.53|277.63|280.54|277.64|280.44|277.54|7
1646627510000|2022-03-07 04:31:50|280.54|277.64|280.56|277.66|280.57|277.67|280.5|277.6|22
1646627520000|2022-03-07 04:32:00|280.63|277.73|280.63|277.73|280.66|277.76|280.6|277.7|12
1646627530000|2022-03-07 04:32:10|280.56|277.66|280.65|277.75|280.65|277.75|280.55|277.65|14
1646627540000|2022-03-07 04:32:20|280.66|277.76|280.68|277.78|280.68|277.78|280.66|277.76|3
1646627550000|2022-03-07 04:32:30|280.65|277.75|280.62|277.72|280.65|277.75|280.61|277.71|8
1646627570000|2022-03-07 04:32:50|280.63|277.73|280.63|277.73|280.64|277.74|280.63|277.73|3
1646627580000|2022-03-07 04:33:00|280.64|277.74|280.67|277.77|280.68|277.78|280.64|277.74|7
1646627590000|2022-03-07 04:33:10|280.68|277.78|280.68|277.78|280.68|277.78|280.67|277.77|5
1646627600000|2022-03-07 04:33:20|280.66|277.76|280.67|277.77|280.68|277.78|280.61|277.71|10
1646627610000|2022-03-07 04:33:30|280.68|277.78|280.75|277.85|280.77|277.87|280.67|277.77|14
1646627620000|2022-03-07 04:33:40|280.76|277.86|280.74|277.84|280.76|277.86|280.74|277.84|9
1646627630000|2022-03-07 04:33:50|280.75|277.85|280.75|277.85|280.77|277.87|280.74|277.84|10
1646627640000|2022-03-07 04:34:00|280.76|277.86|280.76|277.86|280.76|277.86|280.75|277.85|3
1646627650000|2022-03-07 04:34:10|280.74|277.84|280.76|277.86|280.78|277.88|280.74|277.84|6
1646627660000|2022-03-07 04:34:20|280.74|277.84|280.74|277.84|280.75|277.85|280.73|277.83|5
1646627670000|2022-03-07 04:34:30|280.75|277.85|280.77|277.87|280.8|277.9|280.74|277.84|8
1646627680000|2022-03-07 04:34:40|280.78|277.88|280.8|277.9|280.89|277.99|280.77|277.87|20
1646627690000|2022-03-07 04:34:50|280.77|277.87|280.81|277.91|280.81|277.91|280.77|277.87|17
1646627700000|2022-03-07 04:35:00|280.79|277.89|280.83|277.93|280.84|277.94|280.77|277.87|19
1646627710000|2022-03-07 04:35:10|280.82|277.92|280.81|277.91|280.83|277.93|280.79|277.89|14
1646627720000|2022-03-07 04:35:20|280.8|277.9|280.8|277.9|280.81|277.91|280.79|277.89|8
1646627730000|2022-03-07 04:35:30|280.81|277.91|280.8|277.9|280.83|277.93|280.78|277.88|8
1646627740000|2022-03-07 04:35:40|280.81|277.91|280.79|277.89|280.82|277.92|280.77|277.87|18
1646627750000|2022-03-07 04:35:50|280.8|277.9|280.7|277.8|280.8|277.9|280.7|277.8|9
1646627760000|2022-03-07 04:36:00|280.71|277.81|280.74|277.84|280.75|277.85|280.71|277.81|11
1646627770000|2022-03-07 04:36:10|280.73|277.83|280.58|277.68|280.73|277.83|280.58|277.68|18
1646627780000|2022-03-07 04:36:20|280.57|277.67|280.55|277.65|280.58|277.68|280.53|277.63|13
1646627790000|2022-03-07 04:36:30|280.54|277.64|280.48|277.58|280.54|277.64|280.48|277.58|7
1646627800000|2022-03-07 04:36:40|280.49|277.59|280.49|277.59|280.52|277.62|280.49|277.59|4
1646627810000|2022-03-07 04:36:50|280.55|277.65|280.57|277.67|280.59|277.69|280.55|277.65|11
1646627820000|2022-03-07 04:37:00|280.58|277.68|280.54|277.64|280.59|277.69|280.52|277.62|18
1646627830000|2022-03-07 04:37:10|280.53|277.63|280.69|277.79|280.69|277.79|280.5|277.6|21
1646627840000|2022-03-07 04:37:20|280.71|277.81|280.61|277.71|280.74|277.84|280.59|277.69|22
1646627850000|2022-03-07 04:37:30|280.65|277.75|280.57|277.67|280.65|277.75|280.53|277.63|22
1646627860000|2022-03-07 04:37:40|280.58|277.68|280.46|277.56|280.58|277.68|280.44|277.54|11
1646627870000|2022-03-07 04:37:50|280.45|277.55|280.41|277.51|280.46|277.56|280.37|277.47|9
1646627880000|2022-03-07 04:38:00|280.47|277.57|280.35|277.45|280.48|277.58|280.35|277.45|17
1646627890000|2022-03-07 04:38:10|280.34|277.44|280.37|277.47|280.44|277.54|280.34|277.44|14
1646627900000|2022-03-07 04:38:20|280.34|277.44|280.43|277.53|280.46|277.56|280.34|277.44|9
1646627910000|2022-03-07 04:38:30|280.42|277.52|280.33|277.43|280.43|277.53|280.33|277.43|10
1646627920000|2022-03-07 04:38:40|280.37|277.47|280.35|277.45|280.37|277.47|280.34|277.44|11
1646627930000|2022-03-07 04:38:50|280.32|277.42|280.31|277.41|280.33|277.43|280.31|277.41|3
1646627940000|2022-03-07 04:39:00|280.32|277.42|280.35|277.45|280.36|277.46|280.29|277.39|13
1646627950000|2022-03-07 04:39:10|280.34|277.44|280.35|277.45|280.38|277.48|280.29|277.39|16
1646627960000|2022-03-07 04:39:20|280.36|277.46|280.36|277.46|280.38|277.48|280.35|277.45|8
1646627970000|2022-03-07 04:39:30|280.35|277.45|280.36|277.46|280.36|277.46|280.35|277.45|4
1646627980000|2022-03-07 04:39:40|280.35|277.45|280.34|277.44|280.35|277.45|280.34|277.44|2
1646627990000|2022-03-07 04:39:50|280.35|277.45|280.32|277.42|280.35|277.45|280.32|277.42|5
1646628000000|2022-03-07 04:40:00|280.34|277.44|280.34|277.44|280.36|277.46|280.31|277.41|8
1646628010000|2022-03-07 04:40:10|280.32|277.42|280.32|277.42|280.32|277.42|280.31|277.41|3
1646628020000|2022-03-07 04:40:20|280.34|277.44|280.33|277.43|280.35|277.45|280.3|277.4|14
1646628030000|2022-03-07 04:40:30|280.3|277.4|280.3|277.4|280.32|277.42|280.3|277.4|4
1646628040000|2022-03-07 04:40:40|280.31|277.41|280.3|277.4|280.35|277.45|280.3|277.4|15
1646628050000|2022-03-07 04:40:50|280.32|277.42|280.32|277.42|280.32|277.42|280.32|277.42|1
1646628060000|2022-03-07 04:41:00|280.35|277.45|280.38|277.48|280.38|277.48|280.35|277.45|3
1646628070000|2022-03-07 04:41:10|280.37|277.47|280.33|277.43|280.37|277.47|280.31|277.41|9
1646628080000|2022-03-07 04:41:20|280.32|277.42|280.35|277.45|280.36|277.46|280.32|277.42|8
1646628090000|2022-03-07 04:41:30|280.36|277.46|280.34|277.44|280.36|277.46|280.34|277.44|5
1646628120000|2022-03-07 04:42:00|280.35|277.45|280.37|277.47|280.37|277.47|280.3|277.4|11
1646628130000|2022-03-07 04:42:10|280.38|277.48|280.38|277.48|280.38|277.48|280.37|277.47|5
1646628140000|2022-03-07 04:42:20|280.39|277.49|280.39|277.49|280.4|277.5|280.39|277.49|3
1646628150000|2022-03-07 04:42:30|280.4|277.5|280.34|277.44|280.4|277.5|280.34|277.44|8
1646628160000|2022-03-07 04:42:40|280.33|277.43|280.25|277.35|280.33|277.43|280.24|277.34|16
1646628170000|2022-03-07 04:42:50|280.24|277.34|280.3|277.4|280.3|277.4|280.24|277.34|11
1646628180000|2022-03-07 04:43:00|280.29|277.39|280.33|277.43|280.34|277.44|280.27|277.37|11
1646628190000|2022-03-07 04:43:10|280.34|277.44|280.48|277.58|280.51|277.61|280.34|277.44|12
1646628200000|2022-03-07 04:43:20|280.47|277.57|280.55|277.65|280.61|277.71|280.47|277.57|14
1646628210000|2022-03-07 04:43:30|280.56|277.66|280.62|277.72|280.62|277.72|280.52|277.62|13
1646628220000|2022-03-07 04:43:40|280.6|277.7|280.55|277.65|280.64|277.74|280.55|277.65|20
1646628230000|2022-03-07 04:43:50|280.58|277.68|280.6|277.7|280.62|277.72|280.54|277.64|13
1646628240000|2022-03-07 04:44:00|280.59|277.69|280.57|277.67|280.6|277.7|280.56|277.66|7
1646628250000|2022-03-07 04:44:10|280.59|277.69|280.61|277.71|280.65|277.75|280.59|277.69|14
1646628260000|2022-03-07 04:44:20|280.6|277.7|280.53|277.63|280.62|277.72|280.51|277.61|14
1646628270000|2022-03-07 04:44:30|280.51|277.61|280.53|277.63|280.6|277.7|280.51|277.61|12
1646628280000|2022-03-07 04:44:40|280.54|277.64|280.55|277.65|280.55|277.65|280.52|277.62|5
1646628290000|2022-03-07 04:44:50|280.54|277.64|280.54|277.64|280.54|277.64|280.54|277.64|1
1646628300000|2022-03-07 04:45:00|280.55|277.65|280.56|277.66|280.56|277.66|280.55|277.65|2
1646628310000|2022-03-07 04:45:10|280.57|277.67|280.58|277.68|280.58|277.68|280.57|277.67|6
1646628320000|2022-03-07 04:45:20|280.56|277.66|280.66|277.76|280.67|277.77|280.56|277.66|12
1646628330000|2022-03-07 04:45:30|280.65|277.75|280.6|277.7|280.67|277.77|280.6|277.7|8
1646628340000|2022-03-07 04:45:40|280.59|277.69|280.57|277.67|280.6|277.7|280.55|277.65|11
1646628350000|2022-03-07 04:45:50|280.58|277.68|280.56|277.66|280.58|277.68|280.55|277.65|9
1646628360000|2022-03-07 04:46:00|280.51|277.61|280.49|277.59|280.53|277.63|280.49|277.59|17
1646628370000|2022-03-07 04:46:10|280.5|277.6|280.51|277.61|280.52|277.62|280.49|277.59|18
1646628380000|2022-03-07 04:46:20|280.5|277.6|280.55|277.65|280.55|277.65|280.49|277.59|8
1646628390000|2022-03-07 04:46:30|280.54|277.64|280.55|277.65|280.57|277.67|280.53|277.63|12
1646628400000|2022-03-07 04:46:40|280.54|277.64|280.35|277.45|280.54|277.64|280.31|277.41|15
1646628410000|2022-03-07 04:46:50|280.33|277.43|280.38|277.48|280.41|277.51|280.29|277.39|15
1646628420000|2022-03-07 04:47:00|280.39|277.49|280.4|277.5|280.41|277.51|280.37|277.47|10
1646628430000|2022-03-07 04:47:10|280.41|277.51|280.33|277.43|280.41|277.51|280.32|277.42|13
1646628440000|2022-03-07 04:47:20|280.38|277.48|280.34|277.44|280.39|277.49|280.33|277.43|8
1646628450000|2022-03-07 04:47:30|280.43|277.53|280.36|277.46|280.43|277.53|280.34|277.44|18
1646628460000|2022-03-07 04:47:40|280.39|277.49|280.39|277.49|280.42|277.52|280.36|277.46|15
1646628470000|2022-03-07 04:47:50|280.42|277.52|280.36|277.46|280.42|277.52|280.36|277.46|10
1646628480000|2022-03-07 04:48:00|280.37|277.47|280.37|277.47|280.43|277.53|280.37|277.47|9
1646628490000|2022-03-07 04:48:10|280.4|277.5|280.38|277.48|280.4|277.5|280.38|277.48|8
1646628500000|2022-03-07 04:48:20|280.39|277.49|280.38|277.48|280.43|277.53|280.38|277.48|5
1646628510000|2022-03-07 04:48:30|280.41|277.51|280.43|277.53|280.51|277.61|280.39|277.49|19
1646628520000|2022-03-07 04:48:40|280.41|277.51|280.36|277.46|280.41|277.51|280.34|277.44|6
1646628530000|2022-03-07 04:48:50|280.37|277.47|280.37|277.47|280.42|277.52|280.31|277.41|17
1646628540000|2022-03-07 04:49:00|280.34|277.44|280.37|277.47|280.43|277.53|280.34|277.44|17
1646628550000|2022-03-07 04:49:10|280.38|277.48|280.39|277.49|280.4|277.5|280.37|277.47|7
1646628560000|2022-03-07 04:49:20|280.4|277.5|280.41|277.51|280.41|277.51|280.4|277.5|2
1646628570000|2022-03-07 04:49:30|280.42|277.52|280.42|277.52|280.42|277.52|280.41|277.51|3
1646628580000|2022-03-07 04:49:40|280.41|277.51|280.42|277.52|280.42|277.52|280.4|277.5|6
1646628590000|2022-03-07 04:49:50|280.43|277.53|280.43|277.53|280.43|277.53|280.42|277.52|5
1646628600000|2022-03-07 04:50:00|280.44|277.54|280.54|277.64|280.54|277.64|280.43|277.53|15
1646628610000|2022-03-07 04:50:10|280.5|277.6|280.48|277.58|280.51|277.61|280.45|277.55|9
1646628620000|2022-03-07 04:50:20|280.47|277.57|280.49|277.59|280.49|277.59|280.47|277.57|5
1646628650000|2022-03-07 04:50:50|280.48|277.58|280.51|277.61|280.51|277.61|280.48|277.58|11
1646628660000|2022-03-07 04:51:00|280.5|277.6|280.51|277.61|280.51|277.61|280.5|277.6|2
1646628670000|2022-03-07 04:51:10|280.5|277.6|280.52|277.62|280.56|277.66|280.47|277.57|10
1646628680000|2022-03-07 04:51:20|280.51|277.61|280.53|277.63|280.56|277.66|280.5|277.6|10
1646628690000|2022-03-07 04:51:30|280.56|277.66|280.54|277.64|280.56|277.66|280.48|277.58|9
1646628700000|2022-03-07 04:51:40|280.5|277.6|280.52|277.62|280.52|277.62|280.47|277.57|8
1646628710000|2022-03-07 04:51:50|280.51|277.61|280.46|277.56|280.52|277.62|280.46|277.56|10
1646628720000|2022-03-07 04:52:00|280.44|277.54|280.45|277.55|280.45|277.55|280.43|277.53|6
1646628730000|2022-03-07 04:52:10|280.46|277.56|280.45|277.55|280.47|277.57|280.45|277.55|6
1646628740000|2022-03-07 04:52:20|280.46|277.56|280.53|277.63|280.55|277.65|280.46|277.56|12
1646628750000|2022-03-07 04:52:30|280.56|277.66|280.51|277.61|280.57|277.67|280.51|277.61|13
1646628760000|2022-03-07 04:52:40|280.52|277.62|280.51|277.61|280.56|277.66|280.51|277.61|13
1646628770000|2022-03-07 04:52:50|280.53|277.63|280.54|277.64|280.56|277.66|280.5|277.6|9
1646628780000|2022-03-07 04:53:00|280.52|277.62|280.53|277.63|280.54|277.64|280.52|277.62|8
1646628790000|2022-03-07 04:53:10|280.54|277.64|280.44|277.54|280.54|277.64|280.41|277.51|14
1646628800000|2022-03-07 04:53:20|280.46|277.56|280.38|277.48|280.46|277.56|280.38|277.48|6
1646628810000|2022-03-07 04:53:30|280.43|277.53|280.4|277.5|280.43|277.53|280.38|277.48|13
1646628820000|2022-03-07 04:53:40|280.39|277.49|280.38|277.48|280.41|277.51|280.38|277.48|17
1646628830000|2022-03-07 04:53:50|280.39|277.49|280.36|277.46|280.43|277.53|280.36|277.46|14
1646628840000|2022-03-07 04:54:00|280.35|277.45|280.26|277.36|280.36|277.46|280.26|277.36|17
1646628850000|2022-03-07 04:54:10|280.27|277.37|280.2|277.3|280.34|277.44|280.2|277.3|13
1646628860000|2022-03-07 04:54:20|280.19|277.29|280.23|277.33|280.24|277.34|280.18|277.28|13
1646628870000|2022-03-07 04:54:30|280.24|277.34|280.17|277.27|280.24|277.34|280.17|277.27|10
1646628880000|2022-03-07 04:54:40|280.18|277.28|280.22|277.32|280.28|277.38|280.16|277.26|20
1646628890000|2022-03-07 04:54:50|280.24|277.34|280.16|277.26|280.24|277.34|280.16|277.26|21
1646628900000|2022-03-07 04:55:00|280.17|277.27|280.06|277.16|280.18|277.28|280.04|277.14|25
1646628910000|2022-03-07 04:55:10|280.05|277.15|279.92|277.02|280.07|277.17|279.88|276.98|18
1646628920000|2022-03-07 04:55:20|279.91|277.01|279.71|276.81|279.92|277.02|279.71|276.81|25
1646628930000|2022-03-07 04:55:30|279.69|276.79|279.59|276.69|279.73|276.83|279.59|276.69|12
1646628940000|2022-03-07 04:55:40|279.62|276.72|279.68|276.78|279.68|276.78|279.59|276.69|4
1646628950000|2022-03-07 04:55:50|279.65|276.75|279.53|276.63|279.66|276.76|279.53|276.63|12
1646628960000|2022-03-07 04:56:00|279.57|276.67|279.67|276.77|279.67|276.77|279.5|276.6|14
1646628970000|2022-03-07 04:56:10|279.66|276.76|279.64|276.74|279.66|276.76|279.63|276.73|9
1646628980000|2022-03-07 04:56:20|279.62|276.72|279.6|276.7|279.67|276.77|279.59|276.69|9
1646628990000|2022-03-07 04:56:30|279.59|276.69|279.6|276.7|279.6|276.7|279.56|276.66|7
1646629000000|2022-03-07 04:56:40|279.59|276.69|279.64|276.74|279.66|276.76|279.57|276.67|10
1646629010000|2022-03-07 04:56:50|279.65|276.75|279.68|276.78|279.71|276.81|279.65|276.75|11
1646629020000|2022-03-07 04:57:00|279.67|276.77|279.69|276.79|279.7|276.8|279.67|276.77|5
1646629030000|2022-03-07 04:57:10|279.7|276.8|279.7|276.8|279.7|276.8|279.69|276.79|3
1646629040000|2022-03-07 04:57:20|279.71|276.81|279.71|276.81|279.72|276.82|279.69|276.79|6
1646629060000|2022-03-07 04:57:40|279.69|276.79|279.71|276.81|279.71|276.81|279.69|276.79|2
1646629070000|2022-03-07 04:57:50|279.72|276.82|279.71|276.81|279.72|276.82|279.71|276.81|2
1646629080000|2022-03-07 04:58:00|279.7|276.8|279.66|276.76|279.7|276.8|279.63|276.73|15
1646629090000|2022-03-07 04:58:10|279.68|276.78|279.62|276.72|279.73|276.83|279.62|276.72|20
1646629100000|2022-03-07 04:58:20|279.61|276.71|279.61|276.71|279.62|276.72|279.58|276.68|10
1646629110000|2022-03-07 04:58:30|279.63|276.73|279.67|276.77|279.68|276.78|279.63|276.73|14
1646629120000|2022-03-07 04:58:40|279.68|276.78|279.74|276.84|279.81|276.91|279.67|276.77|18
1646629130000|2022-03-07 04:58:50|279.73|276.83|279.9|277|279.9|277|279.72|276.82|17
1646629140000|2022-03-07 04:59:00|279.93|277.03|280.05|277.15|280.05|277.15|279.93|277.03|17
1646629150000|2022-03-07 04:59:10|280.08|277.18|280.1|277.2|280.14|277.24|280.02|277.12|19
1646629160000|2022-03-07 04:59:20|280.13|277.23|280.12|277.22|280.13|277.23|280.08|277.18|7
1646629170000|2022-03-07 04:59:30|280.11|277.21|280.09|277.19|280.13|277.23|280.08|277.18|8
1646629180000|2022-03-07 04:59:40|280.13|277.23|280.13|277.23|280.16|277.26|280.11|277.21|7
1646629190000|2022-03-07 04:59:50|280.11|277.21|280.1|277.2|280.13|277.23|280.09|277.19|10
1646629200000|2022-03-07 05:00:00|280.14|277.24|280.05|277.15|280.14|277.24|280.05|277.15|12
1646629210000|2022-03-07 05:00:10|280.06|277.16|280.07|277.17|280.07|277.17|280.04|277.14|9
1646629220000|2022-03-07 05:00:20|280.08|277.18|280.16|277.26|280.17|277.27|280.07|277.17|9
1646629230000|2022-03-07 05:00:30|280.18|277.28|280.17|277.27|280.18|277.28|280.17|277.27|2
1646629240000|2022-03-07 05:00:40|280.18|277.28|280.2|277.3|280.2|277.3|280.16|277.26|10
1646629250000|2022-03-07 05:00:50|280.18|277.28|280.17|277.27|280.2|277.3|280.15|277.25|8
1646629260000|2022-03-07 05:01:00|280.22|277.32|280.19|277.29|280.23|277.33|280.18|277.28|13
1646629270000|2022-03-07 05:01:10|280.2|277.3|280.19|277.29|280.2|277.3|280.14|277.24|18
1646629280000|2022-03-07 05:01:20|280.2|277.3|280.25|277.35|280.25|277.35|280.17|277.27|10
1646629290000|2022-03-07 05:01:30|280.24|277.34|280.27|277.37|280.31|277.41|280.24|277.34|13
1646629300000|2022-03-07 05:01:40|280.28|277.38|280.11|277.21|280.28|277.38|280.1|277.2|12
1646629310000|2022-03-07 05:01:50|280.04|277.14|280.11|277.21|280.11|277.21|280|277.1|12
1646629320000|2022-03-07 05:02:00|280.13|277.23|280.14|277.24|280.14|277.24|280.1|277.2|7
1646629330000|2022-03-07 05:02:10|280.12|277.22|280.16|277.26|280.16|277.26|280.11|277.21|12
1646629340000|2022-03-07 05:02:20|280.15|277.25|280.02|277.12|280.15|277.25|280.02|277.12|9
1646629350000|2022-03-07 05:02:30|280.03|277.13|279.98|277.08|280.08|277.18|279.94|277.04|14
1646629360000|2022-03-07 05:02:40|279.99|277.09|279.83|276.93|279.99|277.09|279.83|276.93|16
1646629370000|2022-03-07 05:02:50|279.87|276.97|279.83|276.93|279.91|277.01|279.81|276.91|22
1646629380000|2022-03-07 05:03:00|279.8|276.9|279.73|276.83|279.8|276.9|279.7|276.8|16
1646629390000|2022-03-07 05:03:10|279.76|276.86|279.73|276.83|279.77|276.87|279.71|276.81|11
1646629400000|2022-03-07 05:03:20|279.74|276.84|279.77|276.87|279.78|276.88|279.74|276.84|6
1646629410000|2022-03-07 05:03:30|279.74|276.84|279.74|276.84|279.79|276.89|279.74|276.84|7
1646629420000|2022-03-07 05:03:40|279.7|276.8|279.4|276.5|279.75|276.85|279.37|276.47|16
1646629430000|2022-03-07 05:03:50|279.39|276.49|279.34|276.44|279.39|276.49|279.27|276.37|17
1646629440000|2022-03-07 05:04:00|279.39|276.49|279.35|276.45|279.39|276.49|279.33|276.43|15
1646629450000|2022-03-07 05:04:10|279.36|276.46|279.53|276.63|279.53|276.63|279.35|276.45|18
1646629460000|2022-03-07 05:04:20|279.51|276.61|279.64|276.74|279.65|276.75|279.51|276.61|12
1646629470000|2022-03-07 05:04:30|279.65|276.75|279.4|276.5|279.66|276.76|279.4|276.5|11
1646629480000|2022-03-07 05:04:40|279.37|276.47|279.34|276.44|279.37|276.47|279.31|276.41|13
1646629490000|2022-03-07 05:04:50|279.33|276.43|279.3|276.4|279.34|276.44|279.3|276.4|20
1646629500000|2022-03-07 05:05:00|279.27|276.37|279.1|276.2|279.27|276.37|279.04|276.14|18
1646629510000|2022-03-07 05:05:10|279.11|276.21|279.03|276.13|279.11|276.21|279.02|276.12|16
1646629520000|2022-03-07 05:05:20|279.04|276.14|279.03|276.13|279.1|276.2|279.02|276.12|15
1646629530000|2022-03-07 05:05:30|279.05|276.15|279.05|276.15|279.07|276.17|279|276.1|21
1646629540000|2022-03-07 05:05:40|279.07|276.17|279.05|276.15|279.18|276.28|279.05|276.15|16
1646629550000|2022-03-07 05:05:50|279.04|276.14|279.05|276.15|279.08|276.18|279.04|276.14|10
1646629560000|2022-03-07 05:06:00|279.06|276.16|279.16|276.26|279.18|276.28|279.06|276.16|9
1646629570000|2022-03-07 05:06:10|279.18|276.28|279.15|276.25|279.19|276.29|279.14|276.24|12
1646629580000|2022-03-07 05:06:20|279.16|276.26|279.05|276.15|279.18|276.28|279.04|276.14|12
1646629590000|2022-03-07 05:06:30|279.08|276.18|279.05|276.15|279.09|276.19|279.03|276.13|12
1646629600000|2022-03-07 05:06:40|279.04|276.14|279.07|276.17|279.12|276.22|279.03|276.13|13
1646629610000|2022-03-07 05:06:50|279.05|276.15|279.08|276.18|279.09|276.19|279.05|276.15|10
1646629620000|2022-03-07 05:07:00|279.07|276.17|279.13|276.23|279.19|276.29|279.07|276.17|13
1646629630000|2022-03-07 05:07:10|279.14|276.24|279.08|276.18|279.14|276.24|279.08|276.18|8
1646629640000|2022-03-07 05:07:20|279.06|276.16|279.09|276.19|279.09|276.19|279.06|276.16|6
1646629650000|2022-03-07 05:07:30|279.1|276.2|278.96|276.06|279.1|276.2|278.96|276.06|13
1646629660000|2022-03-07 05:07:40|278.97|276.07|279.04|276.14|279.06|276.16|278.96|276.06|13
1646629670000|2022-03-07 05:07:50|279.03|276.13|279|276.1|279.05|276.15|278.99|276.09|13
1646629680000|2022-03-07 05:08:00|278.97|276.07|279.09|276.19|279.09|276.19|278.97|276.07|9
1646629690000|2022-03-07 05:08:10|279.11|276.21|279.13|276.23|279.14|276.24|279.11|276.21|9
1646629700000|2022-03-07 05:08:20|279.12|276.22|279.12|276.22|279.12|276.22|279.12|276.22|1
1646629710000|2022-03-07 05:08:30|279.13|276.23|279.03|276.13|279.16|276.26|279.02|276.12|14
1646629720000|2022-03-07 05:08:40|279.04|276.14|279.03|276.13|279.05|276.15|278.98|276.08|8
1646629730000|2022-03-07 05:08:50|279.02|276.12|279.14|276.24|279.14|276.24|278.98|276.08|16
1646629740000|2022-03-07 05:09:00|279.12|276.22|279.14|276.24|279.18|276.28|279.11|276.21|16
1646629750000|2022-03-07 05:09:10|279.15|276.25|279.15|276.25|279.2|276.3|279.1|276.2|18
1646629760000|2022-03-07 05:09:20|279.16|276.26|279.16|276.26|279.2|276.3|279.1|276.2|11
1646629770000|2022-03-07 05:09:30|279.15|276.25|279.16|276.26|279.16|276.26|279.15|276.25|4
1646629780000|2022-03-07 05:09:40|279.2|276.3|279.17|276.27|279.2|276.3|279.16|276.26|8
1646629790000|2022-03-07 05:09:50|279.2|276.3|279.19|276.29|279.2|276.3|279.16|276.26|9
1646629800000|2022-03-07 05:10:00|279.18|276.28|279.14|276.24|279.2|276.3|279.14|276.24|12
1646629810000|2022-03-07 05:10:10|279.16|276.26|279.19|276.29|279.2|276.3|279.15|276.25|14
1646629820000|2022-03-07 05:10:20|279.18|276.28|279.24|276.34|279.24|276.34|279.18|276.28|6
1646629830000|2022-03-07 05:10:30|279.37|276.47|279.39|276.49|279.39|276.49|279.36|276.46|12
1646629840000|2022-03-07 05:10:40|279.4|276.5|279.38|276.48|279.41|276.51|279.38|276.48|6
1646629850000|2022-03-07 05:10:50|279.39|276.49|279.52|276.62|279.53|276.63|279.38|276.48|10
1646629860000|2022-03-07 05:11:00|279.51|276.61|279.56|276.66|279.56|276.66|279.5|276.6|20
1646629870000|2022-03-07 05:11:10|279.57|276.67|279.62|276.72|279.62|276.72|279.51|276.61|9
1646629880000|2022-03-07 05:11:20|279.63|276.73|279.57|276.67|279.66|276.76|279.57|276.67|9
1646629890000|2022-03-07 05:11:30|279.58|276.68|279.66|276.76|279.67|276.77|279.56|276.66|6
1646629900000|2022-03-07 05:11:40|279.65|276.75|279.63|276.73|279.69|276.79|279.6|276.7|19
1646629910000|2022-03-07 05:11:50|279.59|276.69|279.58|276.68|279.59|276.69|279.52|276.62|11
1646629920000|2022-03-07 05:12:00|279.59|276.69|279.61|276.71|279.62|276.72|279.57|276.67|11
1646629930000|2022-03-07 05:12:10|279.62|276.72|279.61|276.71|279.65|276.75|279.58|276.68|8
1646629940000|2022-03-07 05:12:20|279.6|276.7|279.72|276.82|279.75|276.85|279.6|276.7|14
1646629950000|2022-03-07 05:12:30|279.71|276.81|279.71|276.81|279.73|276.83|279.71|276.81|7
1646629960000|2022-03-07 05:12:40|279.72|276.82|279.63|276.73|279.74|276.84|279.62|276.72|13
1646629970000|2022-03-07 05:12:50|279.66|276.76|279.7|276.8|279.7|276.8|279.66|276.76|5
1646629980000|2022-03-07 05:13:00|279.69|276.79|279.72|276.82|279.72|276.82|279.68|276.78|8
1646629990000|2022-03-07 05:13:10|279.69|276.79|279.64|276.74|279.7|276.8|279.63|276.73|10
1646630000000|2022-03-07 05:13:20|279.62|276.72|279.66|276.76|279.67|276.77|279.62|276.72|12
1646630010000|2022-03-07 05:13:30|279.63|276.73|279.66|276.76|279.66|276.76|279.63|276.73|6
1646630020000|2022-03-07 05:13:40|279.67|276.77|279.64|276.74|279.67|276.77|279.6|276.7|14
1646630030000|2022-03-07 05:13:50|279.65|276.75|279.73|276.83|279.76|276.86|279.62|276.72|17
1646630040000|2022-03-07 05:14:00|279.72|276.82|279.71|276.81|279.73|276.83|279.71|276.81|9
1646630050000|2022-03-07 05:14:10|279.7|276.8|279.69|276.79|279.71|276.81|279.63|276.73|12
1646630060000|2022-03-07 05:14:20|279.7|276.8|279.68|276.78|279.7|276.8|279.64|276.74|7
1646630070000|2022-03-07 05:14:30|279.67|276.77|279.73|276.83|279.73|276.83|279.67|276.77|6
1646630080000|2022-03-07 05:14:40|279.77|276.87|279.69|276.79|279.77|276.87|279.68|276.78|12
1646630090000|2022-03-07 05:14:50|279.7|276.8|279.68|276.78|279.73|276.83|279.68|276.78|14
1646630100000|2022-03-07 05:15:00|279.67|276.77|279.77|276.87|279.78|276.88|279.67|276.77|17
1646630110000|2022-03-07 05:15:10|279.76|276.86|279.91|277.01|279.91|277.01|279.7|276.8|19
1646630120000|2022-03-07 05:15:20|279.87|276.97|279.97|277.07|279.98|277.08|279.87|276.97|21
1646630130000|2022-03-07 05:15:30|279.96|277.06|280|277.1|280|277.1|279.92|277.02|18
1646630140000|2022-03-07 05:15:40|279.96|277.06|280.06|277.16|280.15|277.25|279.96|277.06|16
1646630150000|2022-03-07 05:15:50|280.07|277.17|280.12|277.22|280.15|277.25|280.07|277.17|13
1646630160000|2022-03-07 05:16:00|280.13|277.23|280.19|277.29|280.19|277.29|280.08|277.18|17
1646630170000|2022-03-07 05:16:10|280.17|277.27|280.35|277.45|280.51|277.61|280.15|277.25|26
1646630180000|2022-03-07 05:16:20|280.37|277.47|280.43|277.53|280.48|277.58|280.37|277.47|20
1646630190000|2022-03-07 05:16:30|280.45|277.55|280.4|277.5|280.47|277.57|280.38|277.48|20
1646630200000|2022-03-07 05:16:40|280.38|277.48|280.44|277.54|280.48|277.58|280.38|277.48|23
1646630210000|2022-03-07 05:16:50|280.46|277.56|280.63|277.73|280.65|277.75|280.46|277.56|26
1646630220000|2022-03-07 05:17:00|280.58|277.68|280.55|277.65|280.63|277.73|280.54|277.64|19
1646630230000|2022-03-07 05:17:10|280.57|277.67|280.53|277.63|280.6|277.7|280.48|277.58|17
1646630240000|2022-03-07 05:17:20|280.51|277.61|280.43|277.53|280.54|277.64|280.39|277.49|19
1646630250000|2022-03-07 05:17:30|280.47|277.57|280.52|277.62|280.53|277.63|280.44|277.54|15
1646630260000|2022-03-07 05:17:40|280.51|277.61|280.5|277.6|280.52|277.62|280.49|277.59|11
1646630270000|2022-03-07 05:17:50|280.51|277.61|280.53|277.63|280.54|277.64|280.48|277.58|12
1646630280000|2022-03-07 05:18:00|280.52|277.62|280.52|277.62|280.53|277.63|280.48|277.58|19
1646630290000|2022-03-07 05:18:10|280.51|277.61|280.67|277.77|280.67|277.77|280.51|277.61|14
1646630300000|2022-03-07 05:18:20|280.68|277.78|280.59|277.69|280.68|277.78|280.56|277.66|17
1646630310000|2022-03-07 05:18:30|280.6|277.7|280.44|277.54|280.6|277.7|280.4|277.5|20
1646630320000|2022-03-07 05:18:40|280.48|277.58|280.53|277.63|280.53|277.63|280.38|277.48|16
1646630330000|2022-03-07 05:18:50|280.51|277.61|280.67|277.77|280.67|277.77|280.51|277.61|23
1646630340000|2022-03-07 05:19:00|280.63|277.73|280.65|277.75|280.65|277.75|280.61|277.71|9
1646630350000|2022-03-07 05:19:10|280.63|277.73|280.53|277.63|280.63|277.73|280.5|277.6|10
1646630360000|2022-03-07 05:19:20|280.56|277.66|280.64|277.74|280.67|277.77|280.49|277.59|20
1646630370000|2022-03-07 05:19:30|280.63|277.73|280.52|277.62|280.63|277.73|280.49|277.59|17
1646630380000|2022-03-07 05:19:40|280.53|277.63|280.59|277.69|280.63|277.73|280.53|277.63|17
1646630390000|2022-03-07 05:19:50|280.58|277.68|280.7|277.8|280.73|277.83|280.58|277.68|14
1646630400000|2022-03-07 05:20:00|280.69|277.79|281.12|278.22|281.12|278.22|280.69|277.79|20
1646630410000|2022-03-07 05:20:10|281.13|278.23|281.24|278.34|281.24|278.34|281.13|278.23|19
1646630420000|2022-03-07 05:20:20|281.23|278.33|281.4|278.5|281.4|278.5|281.22|278.32|17
1646630430000|2022-03-07 05:20:30|281.34|278.44|281.63|278.73|281.63|278.73|281.29|278.39|21
1646630440000|2022-03-07 05:20:40|281.62|278.72|281.59|278.69|281.7|278.8|281.54|278.64|22
1646630450000|2022-03-07 05:20:50|281.6|278.7|281.58|278.68|281.61|278.71|281.54|278.64|23
1646630460000|2022-03-07 05:21:00|281.52|278.62|281.41|278.51|281.54|278.64|281.32|278.42|24
1646630470000|2022-03-07 05:21:10|281.43|278.53|281.53|278.63|281.53|278.63|281.38|278.48|25
1646630480000|2022-03-07 05:21:20|281.54|278.64|281.55|278.65|281.56|278.66|281.48|278.58|23
1646630490000|2022-03-07 05:21:30|281.52|278.62|281.56|278.66|281.63|278.73|281.49|278.59|21
1646630500000|2022-03-07 05:21:40|281.55|278.65|281.67|278.77|281.68|278.78|281.48|278.58|27
1646630510000|2022-03-07 05:21:50|281.62|278.72|281.65|278.75|281.67|278.77|281.58|278.68|20
1646630520000|2022-03-07 05:22:00|281.59|278.69|281.56|278.66|281.65|278.75|281.54|278.64|21
1646630530000|2022-03-07 05:22:10|281.58|278.68|281.54|278.64|281.58|278.68|281.54|278.64|12
1646630540000|2022-03-07 05:22:20|281.56|278.66|281.55|278.65|281.56|278.66|281.53|278.63|11
1646630550000|2022-03-07 05:22:30|281.54|278.64|281.53|278.63|281.55|278.65|281.45|278.55|20
1646630560000|2022-03-07 05:22:40|281.55|278.65|281.47|278.57|281.56|278.66|281.47|278.57|18
1646630570000|2022-03-07 05:22:50|281.48|278.58|281.43|278.53|281.53|278.63|281.43|278.53|18
1646630580000|2022-03-07 05:23:00|281.42|278.52|281.31|278.41|281.42|278.52|281.29|278.39|14
1646630590000|2022-03-07 05:23:10|281.3|278.4|281.26|278.36|281.35|278.45|281.25|278.35|17
1646630600000|2022-03-07 05:23:20|281.28|278.38|281.34|278.44|281.38|278.48|281.26|278.36|12
1646630610000|2022-03-07 05:23:30|281.38|278.48|281.2|278.3|281.38|278.48|281.18|278.28|22
1646630620000|2022-03-07 05:23:40|281.18|278.28|281.17|278.27|281.25|278.35|281.17|278.27|20
1646630630000|2022-03-07 05:23:50|281.16|278.26|281.1|278.2|281.16|278.26|281.06|278.16|17
1646630640000|2022-03-07 05:24:00|281.11|278.21|281.05|278.15|281.11|278.21|281.05|278.15|12
1646630650000|2022-03-07 05:24:10|281.08|278.18|281.07|278.17|281.08|278.18|281.05|278.15|7
1646630660000|2022-03-07 05:24:20|281.08|278.18|281.08|278.18|281.08|278.18|281.07|278.17|7
1646630670000|2022-03-07 05:24:30|281.07|278.17|281.04|278.14|281.11|278.21|281.02|278.12|21
1646630680000|2022-03-07 05:24:40|281.03|278.13|281|278.1|281.04|278.14|281|278.1|6
1646630690000|2022-03-07 05:24:50|281.02|278.12|281.02|278.12|281.04|278.14|281.01|278.11|8
1646630700000|2022-03-07 05:25:00|281|278.1|281.03|278.13|281.03|278.13|280.93|278.03|17
1646630710000|2022-03-07 05:25:10|281|278.1|280.96|278.06|281.07|278.17|280.96|278.06|18
1646630720000|2022-03-07 05:25:20|280.95|278.05|280.88|277.98|280.95|278.05|280.88|277.98|8
1646630730000|2022-03-07 05:25:30|280.87|277.97|280.83|277.93|280.87|277.97|280.79|277.89|9
1646630740000|2022-03-07 05:25:40|280.85|277.95|280.73|277.83|280.85|277.95|280.73|277.83|12
1646630750000|2022-03-07 05:25:50|280.76|277.86|280.7|277.8|280.76|277.86|280.69|277.79|14
1646630760000|2022-03-07 05:26:00|280.71|277.81|280.75|277.85|280.76|277.86|280.69|277.79|15
1646630770000|2022-03-07 05:26:10|280.76|277.86|280.87|277.97|280.88|277.98|280.75|277.85|20
1646630780000|2022-03-07 05:26:20|280.86|277.96|280.82|277.92|280.87|277.97|280.81|277.91|15
1646630790000|2022-03-07 05:26:30|280.83|277.93|280.81|277.91|280.84|277.94|280.81|277.91|14
1646630800000|2022-03-07 05:26:40|280.82|277.92|280.85|277.95|280.86|277.96|280.82|277.92|14
1646630810000|2022-03-07 05:26:50|280.84|277.94|280.87|277.97|280.89|277.99|280.76|277.86|18
1646630820000|2022-03-07 05:27:00|280.88|277.98|280.87|277.97|280.89|277.99|280.86|277.96|18
1646630830000|2022-03-07 05:27:10|280.88|277.98|281.06|278.16|281.06|278.16|280.88|277.98|11
1646630840000|2022-03-07 05:27:20|281.11|278.21|281.12|278.22|281.17|278.27|281.09|278.19|12
1646630850000|2022-03-07 05:27:30|281.11|278.21|281.21|278.31|281.22|278.32|281.05|278.15|17
1646630860000|2022-03-07 05:27:40|281.19|278.29|281.3|278.4|281.3|278.4|281.18|278.28|15
1646630870000|2022-03-07 05:27:50|281.29|278.39|281.27|278.37|281.3|278.4|281.25|278.35|13
1646630880000|2022-03-07 05:28:00|281.25|278.35|281.03|278.13|281.25|278.35|281.03|278.13|18
1646630890000|2022-03-07 05:28:10|281.01|278.11|280.95|278.05|281.02|278.12|280.88|277.98|19
1646630900000|2022-03-07 05:28:20|280.93|278.03|280.85|277.95|280.93|278.03|280.82|277.92|18
1646630910000|2022-03-07 05:28:30|280.86|277.96|280.82|277.92|280.92|278.02|280.79|277.89|16
1646630920000|2022-03-07 05:28:40|280.81|277.91|280.81|277.91|280.84|277.94|280.78|277.88|9
1646630930000|2022-03-07 05:28:50|280.82|277.92|280.82|277.92|280.9|278|280.79|277.89|12
1646630940000|2022-03-07 05:29:00|280.81|277.91|280.82|277.92|280.85|277.95|280.8|277.9|13
1646630950000|2022-03-07 05:29:10|280.81|277.91|280.94|278.04|280.96|278.06|280.81|277.91|17
1646630960000|2022-03-07 05:29:20|280.93|278.03|280.8|277.9|280.94|278.04|280.8|277.9|18
1646630970000|2022-03-07 05:29:30|280.79|277.89|280.82|277.92|280.83|277.93|280.79|277.89|5
1646630980000|2022-03-07 05:29:40|280.81|277.91|280.73|277.83|280.81|277.91|280.72|277.82|8
1646630990000|2022-03-07 05:29:50|280.75|277.85|280.8|277.9|280.83|277.93|280.75|277.85|18
1646631000000|2022-03-07 05:30:00|280.79|277.89|280.94|278.04|280.98|278.08|280.72|277.82|19
1646631010000|2022-03-07 05:30:10|280.95|278.05|281.06|278.16|281.09|278.19|280.95|278.05|11
1646631020000|2022-03-07 05:30:20|281.08|278.18|281.04|278.14|281.08|278.18|281|278.1|10
1646631030000|2022-03-07 05:30:30|281.07|278.17|281.14|278.24|281.14|278.24|281.04|278.14|11
1646631040000|2022-03-07 05:30:40|281.13|278.23|281.13|278.23|281.13|278.23|281.13|278.23|1
1646631050000|2022-03-07 05:30:50|281.14|278.24|281.12|278.22|281.16|278.26|281.05|278.15|20
1646631060000|2022-03-07 05:31:00|281.11|278.21|281|278.1|281.12|278.22|280.98|278.08|16
1646631070000|2022-03-07 05:31:10|280.99|278.09|280.93|278.03|281.02|278.12|280.92|278.02|15
1646631080000|2022-03-07 05:31:20|280.99|278.09|280.97|278.07|280.99|278.09|280.89|277.99|18
1646631090000|2022-03-07 05:31:30|280.95|278.05|280.88|277.98|280.97|278.07|280.87|277.97|14
1646631100000|2022-03-07 05:31:40|280.83|277.93|280.71|277.81|280.92|278.02|280.71|277.81|21
1646631110000|2022-03-07 05:31:50|280.69|277.79|280.71|277.81|280.73|277.83|280.69|277.79|14
1646631120000|2022-03-07 05:32:00|280.7|277.8|280.6|277.7|280.72|277.82|280.6|277.7|18
1646631130000|2022-03-07 05:32:10|280.63|277.73|280.45|277.55|280.68|277.78|280.43|277.53|20
1646631140000|2022-03-07 05:32:20|280.43|277.53|280.39|277.49|280.47|277.57|280.36|277.46|15
1646631150000|2022-03-07 05:32:30|280.38|277.48|280.37|277.47|280.41|277.51|280.35|277.45|11
1646631160000|2022-03-07 05:32:40|280.51|277.61|280.47|277.57|280.61|277.71|280.47|277.57|21
1646631170000|2022-03-07 05:32:50|280.49|277.59|280.51|277.61|280.54|277.64|280.47|277.57|13
1646631180000|2022-03-07 05:33:00|280.49|277.59|280.58|277.68|280.58|277.68|280.48|277.58|10
1646631190000|2022-03-07 05:33:10|280.59|277.69|280.73|277.83|280.74|277.84|280.58|277.68|17
1646631200000|2022-03-07 05:33:20|280.74|277.84|280.67|277.77|280.74|277.84|280.67|277.77|5
1646631210000|2022-03-07 05:33:30|280.68|277.78|280.62|277.72|280.71|277.81|280.62|277.72|14
1646631220000|2022-03-07 05:33:40|280.63|277.73|280.66|277.76|280.67|277.77|280.63|277.73|9
1646631230000|2022-03-07 05:33:50|280.67|277.77|280.73|277.83|280.75|277.85|280.67|277.77|13
1646631240000|2022-03-07 05:34:00|280.72|277.82|280.66|277.76|280.75|277.85|280.66|277.76|10
1646631250000|2022-03-07 05:34:10|280.65|277.75|280.58|277.68|280.7|277.8|280.56|277.66|13
1646631260000|2022-03-07 05:34:20|280.59|277.69|280.6|277.7|280.63|277.73|280.55|277.65|13
1646631270000|2022-03-07 05:34:30|280.61|277.71|280.75|277.85|280.75|277.85|280.61|277.71|10
1646631280000|2022-03-07 05:34:40|280.74|277.84|280.62|277.72|280.74|277.84|280.62|277.72|12
1646631290000|2022-03-07 05:34:50|280.63|277.73|280.63|277.73|280.65|277.75|280.63|277.73|15
1646631300000|2022-03-07 05:35:00|280.64|277.74|280.68|277.78|280.68|277.78|280.56|277.66|14
1646631310000|2022-03-07 05:35:10|280.65|277.75|280.61|277.71|280.65|277.75|280.61|277.71|15
1646631320000|2022-03-07 05:35:20|280.6|277.7|280.56|277.66|280.62|277.72|280.54|277.64|15
1646631330000|2022-03-07 05:35:30|280.52|277.62|280.47|277.57|280.57|277.67|280.47|277.57|14
1646631340000|2022-03-07 05:35:40|280.46|277.56|280.46|277.56|280.47|277.57|280.44|277.54|13
1646631350000|2022-03-07 05:35:50|280.45|277.55|280.43|277.53|280.47|277.57|280.42|277.52|17
1646631360000|2022-03-07 05:36:00|280.42|277.52|280.52|277.62|280.53|277.63|280.4|277.5|13
1646631370000|2022-03-07 05:36:10|280.5|277.6|280.48|277.58|280.54|277.64|280.47|277.57|15
1646631380000|2022-03-07 05:36:20|280.49|277.59|280.49|277.59|280.5|277.6|280.48|277.58|9
1646631390000|2022-03-07 05:36:30|280.48|277.58|280.54|277.64|280.58|277.68|280.48|277.58|9
1646631400000|2022-03-07 05:36:40|280.52|277.62|280.65|277.75|280.65|277.75|280.47|277.57|20
1646631410000|2022-03-07 05:36:50|280.66|277.76|280.64|277.74|280.67|277.77|280.63|277.73|12
1646631420000|2022-03-07 05:37:00|280.63|277.73|280.78|277.88|280.79|277.89|280.63|277.73|13
1646631430000|2022-03-07 05:37:10|280.79|277.89|280.91|278.01|280.97|278.07|280.75|277.85|19
1646631440000|2022-03-07 05:37:20|280.89|277.99|280.9|278|280.92|278.02|280.88|277.98|20
1646631450000|2022-03-07 05:37:30|280.91|278.01|280.7|277.8|280.91|278.01|280.69|277.79|25
1646631460000|2022-03-07 05:37:40|280.71|277.81|280.69|277.79|280.74|277.84|280.64|277.74|15
1646631470000|2022-03-07 05:37:50|280.68|277.78|280.68|277.78|280.68|277.78|280.66|277.76|7
1646631480000|2022-03-07 05:38:00|280.67|277.77|280.72|277.82|280.75|277.85|280.67|277.77|8
1646631490000|2022-03-07 05:38:10|280.71|277.81|280.8|277.9|280.8|277.9|280.7|277.8|12
1646631500000|2022-03-07 05:38:20|280.79|277.89|280.77|277.87|280.8|277.9|280.72|277.82|21
1646631510000|2022-03-07 05:38:30|280.76|277.86|280.85|277.95|280.87|277.97|280.76|277.86|17
1646631520000|2022-03-07 05:38:40|280.88|277.98|280.83|277.93|280.88|277.98|280.8|277.9|20
1646631530000|2022-03-07 05:38:50|280.84|277.94|280.8|277.9|280.84|277.94|280.79|277.89|9
1646631540000|2022-03-07 05:39:00|280.82|277.92|280.85|277.95|280.85|277.95|280.79|277.89|10
1646631550000|2022-03-07 05:39:10|280.86|277.96|280.86|277.96|280.86|277.96|280.86|277.96|1
1646631560000|2022-03-07 05:39:20|280.85|277.95|280.94|278.04|281|278.1|280.85|277.95|14
1646631570000|2022-03-07 05:39:30|280.93|278.03|280.85|277.95|280.95|278.05|280.84|277.94|14
1646631580000|2022-03-07 05:39:40|280.84|277.94|280.92|278.02|280.93|278.03|280.84|277.94|17
1646631590000|2022-03-07 05:39:50|280.93|278.03|280.94|278.04|280.94|278.04|280.9|278|15
1646631600000|2022-03-07 05:40:00|280.92|278.02|280.96|278.06|281.04|278.14|280.92|278.02|17
1646631610000|2022-03-07 05:40:10|280.93|278.03|280.94|278.04|280.95|278.05|280.93|278.03|11
1646631620000|2022-03-07 05:40:20|280.93|278.03|280.94|278.04|280.94|278.04|280.91|278.01|9
1646631630000|2022-03-07 05:40:30|280.93|278.03|280.94|278.04|280.95|278.05|280.93|278.03|4
1646631640000|2022-03-07 05:40:40|280.91|278.01|280.87|277.97|280.92|278.02|280.87|277.97|10
1646631650000|2022-03-07 05:40:50|280.91|278.01|281|278.1|281.01|278.11|280.9|278|10
1646631660000|2022-03-07 05:41:00|280.88|277.98|280.94|278.04|280.98|278.08|280.87|277.97|20
1646631670000|2022-03-07 05:41:10|281.01|278.11|280.86|277.96|281.02|278.12|280.85|277.95|19
1646631680000|2022-03-07 05:41:20|280.84|277.94|280.86|277.96|280.88|277.98|280.84|277.94|11
1646631690000|2022-03-07 05:41:30|280.87|277.97|280.83|277.93|280.87|277.97|280.83|277.93|8
1646631700000|2022-03-07 05:41:40|280.82|277.92|280.77|277.87|280.82|277.92|280.73|277.83|13
1646631710000|2022-03-07 05:41:50|280.81|277.91|280.92|278.02|280.92|278.02|280.81|277.91|10
1646631720000|2022-03-07 05:42:00|280.95|278.05|281.02|278.12|281.06|278.16|280.91|278.01|21
1646631730000|2022-03-07 05:42:10|281.01|278.11|280.84|277.94|281.04|278.14|280.84|277.94|17
1646631740000|2022-03-07 05:42:20|280.85|277.95|280.79|277.89|280.85|277.95|280.78|277.88|7
1646631750000|2022-03-07 05:42:30|280.82|277.92|280.79|277.89|280.87|277.97|280.79|277.89|8
1646631760000|2022-03-07 05:42:40|280.78|277.88|280.78|277.88|280.8|277.9|280.77|277.87|10
1646631770000|2022-03-07 05:42:50|280.79|277.89|280.79|277.89|280.81|277.91|280.77|277.87|8
1646631780000|2022-03-07 05:43:00|280.78|277.88|280.78|277.88|280.8|277.9|280.78|277.88|6
1646631790000|2022-03-07 05:43:10|280.79|277.89|280.86|277.96|280.86|277.96|280.76|277.86|8
1646631800000|2022-03-07 05:43:20|280.89|277.99|280.89|277.99|280.9|278|280.79|277.89|18
1646631810000|2022-03-07 05:43:30|280.91|278.01|280.83|277.93|280.91|278.01|280.83|277.93|9
1646631820000|2022-03-07 05:43:40|280.8|277.9|280.63|277.73|280.8|277.9|280.58|277.68|19
1646631830000|2022-03-07 05:43:50|280.62|277.72|280.61|277.71|280.63|277.73|280.58|277.68|15
1646631840000|2022-03-07 05:44:00|280.62|277.72|280.65|277.75|280.66|277.76|280.6|277.7|12
1646631850000|2022-03-07 05:44:10|280.66|277.76|280.6|277.7|280.66|277.76|280.6|277.7|7
1646631860000|2022-03-07 05:44:20|280.59|277.69|280.62|277.72|280.64|277.74|280.58|277.68|8
1646631870000|2022-03-07 05:44:30|280.64|277.74|280.63|277.73|280.64|277.74|280.61|277.71|11
1646631880000|2022-03-07 05:44:40|280.64|277.74|280.7|277.8|280.71|277.81|280.64|277.74|13
1646631890000|2022-03-07 05:44:50|280.71|277.81|280.66|277.76|280.72|277.82|280.64|277.74|10
1646631900000|2022-03-07 05:45:00|280.67|277.77|280.72|277.82|280.72|277.82|280.64|277.74|14
1646631910000|2022-03-07 05:45:10|280.77|277.87|280.81|277.91|280.84|277.94|280.76|277.86|18
1646631920000|2022-03-07 05:45:20|280.8|277.9|280.92|278.02|280.92|278.02|280.8|277.9|7
1646631930000|2022-03-07 05:45:30|280.99|278.09|280.84|277.94|281.02|278.12|280.84|277.94|16
1646631940000|2022-03-07 05:45:40|280.83|277.93|280.83|277.93|280.85|277.95|280.83|277.93|7
1646631950000|2022-03-07 05:45:50|280.84|277.94|280.75|277.85|280.86|277.96|280.72|277.82|20
1646631960000|2022-03-07 05:46:00|280.74|277.84|280.82|277.92|280.82|277.92|280.73|277.83|8
1646631970000|2022-03-07 05:46:10|280.81|277.91|280.8|277.9|280.81|277.91|280.8|277.9|2
1646631980000|2022-03-07 05:46:20|280.81|277.91|280.75|277.85|280.81|277.91|280.74|277.84|17
1646631990000|2022-03-07 05:46:30|280.76|277.86|280.67|277.77|280.76|277.86|280.66|277.76|12
1646632000000|2022-03-07 05:46:40|280.66|277.76|280.61|277.71|280.7|277.8|280.59|277.69|14
1646632010000|2022-03-07 05:46:50|280.58|277.68|280.57|277.67|280.61|277.71|280.56|277.66|14
1646632020000|2022-03-07 05:47:00|280.58|277.68|280.61|277.71|280.63|277.73|280.54|277.64|13
1646632030000|2022-03-07 05:47:10|280.6|277.7|280.65|277.75|280.65|277.75|280.6|277.7|4
1646632040000|2022-03-07 05:47:20|280.63|277.73|280.71|277.81|280.71|277.81|280.63|277.73|16
1646632050000|2022-03-07 05:47:30|280.68|277.78|280.71|277.81|280.71|277.81|280.66|277.76|17
1646632060000|2022-03-07 05:47:40|280.72|277.82|280.69|277.79|280.72|277.82|280.69|277.79|6
1646632070000|2022-03-07 05:47:50|280.7|277.8|280.61|277.71|280.7|277.8|280.6|277.7|14
1646632080000|2022-03-07 05:48:00|280.6|277.7|280.61|277.71|280.62|277.72|280.6|277.7|8
1646632090000|2022-03-07 05:48:10|280.6|277.7|280.64|277.74|280.64|277.74|280.59|277.69|7
1646632100000|2022-03-07 05:48:20|280.61|277.71|280.65|277.75|280.65|277.75|280.61|277.71|13
1646632110000|2022-03-07 05:48:30|280.66|277.76|280.65|277.75|280.67|277.77|280.65|277.75|11
1646632120000|2022-03-07 05:48:40|280.66|277.76|280.74|277.84|280.77|277.87|280.64|277.74|16
1646632130000|2022-03-07 05:48:50|280.77|277.87|280.81|277.91|280.84|277.94|280.74|277.84|17
1646632140000|2022-03-07 05:49:00|280.82|277.92|280.9|278|280.9|278|280.81|277.91|15
1646632150000|2022-03-07 05:49:10|280.89|277.99|280.86|277.96|280.89|277.99|280.85|277.95|9
1646632160000|2022-03-07 05:49:20|280.87|277.97|280.9|278|280.9|278|280.86|277.96|5
1646632170000|2022-03-07 05:49:30|280.91|278.01|280.84|277.94|280.91|278.01|280.82|277.92|8
1646632180000|2022-03-07 05:49:40|280.82|277.92|280.88|277.98|280.89|277.99|280.82|277.92|11
1646632190000|2022-03-07 05:49:50|280.89|277.99|280.9|278|280.91|278.01|280.88|277.98|11
1646632200000|2022-03-07 05:50:00|280.89|277.99|280.84|277.94|280.9|278|280.82|277.92|14
1646632210000|2022-03-07 05:50:10|280.83|277.93|280.73|277.83|280.83|277.93|280.68|277.78|10
1646632220000|2022-03-07 05:50:20|280.72|277.82|280.72|277.82|280.75|277.85|280.72|277.82|6
1646632230000|2022-03-07 05:50:30|280.73|277.83|280.96|278.06|280.97|278.07|280.72|277.82|19
1646632240000|2022-03-07 05:50:40|280.95|278.05|280.97|278.07|281.01|278.11|280.95|278.05|21
1646632250000|2022-03-07 05:50:50|280.96|278.06|280.95|278.05|280.96|278.06|280.94|278.04|4
1646632260000|2022-03-07 05:51:00|280.94|278.04|280.86|277.96|280.95|278.05|280.86|277.96|16
1646632270000|2022-03-07 05:51:10|280.87|277.97|280.88|277.98|280.88|277.98|280.85|277.95|8
1646632280000|2022-03-07 05:51:20|280.87|277.97|280.87|277.97|280.88|277.98|280.86|277.96|15
1646632290000|2022-03-07 05:51:30|280.88|277.98|280.87|277.97|280.88|277.98|280.87|277.97|2
1646632300000|2022-03-07 05:51:40|280.88|277.98|280.87|277.97|280.9|278|280.86|277.96|14
1646632310000|2022-03-07 05:51:50|280.88|277.98|280.87|277.97|280.89|277.99|280.83|277.93|22
1646632320000|2022-03-07 05:52:00|280.86|277.96|280.9|278|280.91|278.01|280.85|277.95|11
1646632330000|2022-03-07 05:52:10|280.91|278.01|280.95|278.05|280.97|278.07|280.91|278.01|7
1646632340000|2022-03-07 05:52:20|280.96|278.06|280.76|277.86|280.96|278.06|280.74|277.84|18
1646632350000|2022-03-07 05:52:30|280.75|277.85|280.66|277.76|280.75|277.85|280.65|277.75|16
1646632360000|2022-03-07 05:52:40|280.56|277.66|280.55|277.65|280.59|277.69|280.55|277.65|13
1646632370000|2022-03-07 05:52:50|280.54|277.64|280.55|277.65|280.55|277.65|280.54|277.64|4
1646632380000|2022-03-07 05:53:00|280.54|277.64|280.56|277.66|280.56|277.66|280.54|277.64|7
1646632390000|2022-03-07 05:53:10|280.54|277.64|280.51|277.61|280.54|277.64|280.51|277.61|5
1646632400000|2022-03-07 05:53:20|280.46|277.56|280.4|277.5|280.49|277.59|280.38|277.48|13
1646632410000|2022-03-07 05:53:30|280.39|277.49|280.53|277.63|280.53|277.63|280.38|277.48|18
1646632420000|2022-03-07 05:53:40|280.52|277.62|280.53|277.63|280.54|277.64|280.42|277.52|14
1646632430000|2022-03-07 05:53:50|280.51|277.61|280.53|277.63|280.57|277.67|280.51|277.61|18
1646632440000|2022-03-07 05:54:00|280.57|277.67|280.56|277.66|280.57|277.67|280.52|277.62|14
1646632450000|2022-03-07 05:54:10|280.57|277.67|280.67|277.77|280.67|277.77|280.56|277.66|12
1646632460000|2022-03-07 05:54:20|280.65|277.75|280.65|277.75|280.66|277.76|280.63|277.73|6
1646632470000|2022-03-07 05:54:30|280.64|277.74|280.6|277.7|280.64|277.74|280.56|277.66|12
1646632480000|2022-03-07 05:54:40|280.61|277.71|280.63|277.73|280.67|277.77|280.59|277.69|11
1646632490000|2022-03-07 05:54:50|280.64|277.74|280.62|277.72|280.65|277.75|280.62|277.72|11
1646632500000|2022-03-07 05:55:00|280.67|277.77|280.69|277.79|280.69|277.79|280.65|277.75|9
1646632510000|2022-03-07 05:55:10|280.7|277.8|280.68|277.78|280.7|277.8|280.65|277.75|10
1646632520000|2022-03-07 05:55:20|280.69|277.79|280.58|277.68|280.7|277.8|280.57|277.67|17
1646632530000|2022-03-07 05:55:30|280.59|277.69|280.57|277.67|280.6|277.7|280.57|277.67|13
1646632540000|2022-03-07 05:55:40|280.58|277.68|280.61|277.71|280.62|277.72|280.57|277.67|10
1646632550000|2022-03-07 05:55:50|280.6|277.7|280.84|277.94|280.85|277.95|280.6|277.7|14
1646632560000|2022-03-07 05:56:00|280.86|277.96|280.82|277.92|280.97|278.07|280.82|277.92|13
1646632570000|2022-03-07 05:56:10|280.91|278.01|280.87|277.97|280.91|278.01|280.82|277.92|14
1646632580000|2022-03-07 05:56:20|280.88|277.98|280.68|277.78|280.88|277.98|280.68|277.78|18
1646632590000|2022-03-07 05:56:30|280.66|277.76|280.64|277.74|280.71|277.81|280.62|277.72|17
1646632600000|2022-03-07 05:56:40|280.65|277.75|280.63|277.73|280.65|277.75|280.63|277.73|8
1646632610000|2022-03-07 05:56:50|280.57|277.67|280.48|277.58|280.57|277.67|280.48|277.58|8
1646632620000|2022-03-07 05:57:00|280.49|277.59|280.6|277.7|280.6|277.7|280.49|277.59|11
1646632630000|2022-03-07 05:57:10|280.59|277.69|280.46|277.56|280.59|277.69|280.44|277.54|22
1646632640000|2022-03-07 05:57:20|280.45|277.55|280.47|277.57|280.5|277.6|280.44|277.54|15
1646632650000|2022-03-07 05:57:30|280.45|277.55|280.45|277.55|280.47|277.57|280.45|277.55|5
1646632660000|2022-03-07 05:57:40|280.47|277.57|280.46|277.56|280.48|277.58|280.45|277.55|11
1646632670000|2022-03-07 05:57:50|280.44|277.54|280.45|277.55|280.47|277.57|280.44|277.54|9
1646632680000|2022-03-07 05:58:00|280.44|277.54|280.5|277.6|280.53|277.63|280.42|277.52|16
1646632690000|2022-03-07 05:58:10|280.49|277.59|280.5|277.6|280.51|277.61|280.49|277.59|10
1646632700000|2022-03-07 05:58:20|280.52|277.62|280.49|277.59|280.52|277.62|280.48|277.58|5
1646632710000|2022-03-07 05:58:30|280.5|277.6|280.46|277.56|280.5|277.6|280.44|277.54|10
1646632720000|2022-03-07 05:58:40|280.47|277.57|280.47|277.57|280.5|277.6|280.47|277.57|9
1646632730000|2022-03-07 05:58:50|280.48|277.58|280.48|277.58|280.48|277.58|280.45|277.55|5
1646632740000|2022-03-07 05:59:00|280.46|277.56|280.45|277.55|280.47|277.57|280.44|277.54|9
1646632750000|2022-03-07 05:59:10|280.46|277.56|280.46|277.56|280.47|277.57|280.45|277.55|7
1646632760000|2022-03-07 05:59:20|280.44|277.54|280.34|277.44|280.44|277.54|280.29|277.39|8
1646632770000|2022-03-07 05:59:30|280.29|277.39|280.1|277.2|280.29|277.39|280.1|277.2|18
1646632780000|2022-03-07 05:59:40|280.11|277.21|280.17|277.27|280.19|277.29|280.1|277.2|11
1646632790000|2022-03-07 05:59:50|280.19|277.29|280.19|277.29|280.19|277.29|280.17|277.27|8
1646632800000|2022-03-07 06:00:00|280.2|277.3|280.13|277.23|280.2|277.3|280.04|277.14|17
1646632810000|2022-03-07 06:00:10|280.11|277.21|280.16|277.26|280.17|277.27|280.09|277.19|19
1646632820000|2022-03-07 06:00:20|280.13|277.23|280.17|277.27|280.17|277.27|280.1|277.2|15
1646632830000|2022-03-07 06:00:30|280.16|277.26|280.14|277.24|280.2|277.3|280.11|277.21|18
1646632840000|2022-03-07 06:00:40|280.11|277.21|280.09|277.19|280.15|277.25|280.06|277.16|12
1646632850000|2022-03-07 06:00:50|280.08|277.18|280.14|277.24|280.15|277.25|280.02|277.12|14
1646632860000|2022-03-07 06:01:00|280.05|277.15|280.1|277.2|280.1|277.2|280.02|277.12|5
1646632870000|2022-03-07 06:01:10|280.13|277.23|280.14|277.24|280.16|277.26|280.13|277.23|14
1646632880000|2022-03-07 06:01:20|280.15|277.25|280.11|277.21|280.15|277.25|280.11|277.21|14
1646632890000|2022-03-07 06:01:30|280.1|277.2|280.11|277.21|280.12|277.22|280.1|277.2|8
1646632900000|2022-03-07 06:01:40|280.12|277.22|280.11|277.21|280.14|277.24|280.1|277.2|12
1646632910000|2022-03-07 06:01:50|280.1|277.2|280.11|277.21|280.12|277.22|280.09|277.19|11
1646632920000|2022-03-07 06:02:00|280.12|277.22|280.12|277.22|280.12|277.22|280.1|277.2|9
1646632930000|2022-03-07 06:02:10|280.13|277.23|280.11|277.21|280.13|277.23|280.08|277.18|15
1646632940000|2022-03-07 06:02:20|280.1|277.2|280.16|277.26|280.19|277.29|280.1|277.2|18
1646632950000|2022-03-07 06:02:30|280.17|277.27|280.11|277.21|280.18|277.28|280.1|277.2|12
1646632960000|2022-03-07 06:02:40|280.1|277.2|280.11|277.21|280.16|277.26|280.09|277.19|14
1646632970000|2022-03-07 06:02:50|280.12|277.22|280.12|277.22|280.12|277.22|280.11|277.21|7
1646632980000|2022-03-07 06:03:00|280.1|277.2|280.11|277.21|280.19|277.29|280.1|277.2|7
1646632990000|2022-03-07 06:03:10|280.1|277.2|280.11|277.21|280.12|277.22|280.09|277.19|17
1646633000000|2022-03-07 06:03:20|280.1|277.2|280.12|277.22|280.12|277.22|280.1|277.2|10
1646633010000|2022-03-07 06:03:30|280.11|277.21|280.12|277.22|280.12|277.22|280.11|277.21|6
1646633020000|2022-03-07 06:03:40|280.11|277.21|280.13|277.23|280.15|277.25|280.11|277.21|9
1646633030000|2022-03-07 06:03:50|280.12|277.22|280.12|277.22|280.19|277.29|280.1|277.2|11
1646633040000|2022-03-07 06:04:00|280.11|277.21|280.17|277.27|280.2|277.3|280.11|277.21|6
1646633050000|2022-03-07 06:04:10|280.18|277.28|280.29|277.39|280.3|277.4|280.17|277.27|11
1646633060000|2022-03-07 06:04:20|280.3|277.4|280.26|277.36|280.3|277.4|280.26|277.36|7
1646633070000|2022-03-07 06:04:30|280.23|277.33|280.08|277.18|280.26|277.36|280.08|277.18|12
1646633080000|2022-03-07 06:04:40|280.1|277.2|280.14|277.24|280.14|277.24|280.07|277.17|11
1646633090000|2022-03-07 06:04:50|280.19|277.29|280.25|277.35|280.28|277.38|280.19|277.29|12
1646633100000|2022-03-07 06:05:00|280.27|277.37|280.24|277.34|280.29|277.39|280.2|277.3|11
1646633110000|2022-03-07 06:05:10|280.25|277.35|280.24|277.34|280.26|277.36|280.21|277.31|8
1646633120000|2022-03-07 06:05:20|280.23|277.33|280.25|277.35|280.25|277.35|280.23|277.33|3
1646633130000|2022-03-07 06:05:30|280.24|277.34|280.24|277.34|280.24|277.34|280.24|277.34|1
1646633140000|2022-03-07 06:05:40|280.25|277.35|280.19|277.29|280.25|277.35|280.19|277.29|5
1646633150000|2022-03-07 06:05:50|280.18|277.28|280.26|277.36|280.3|277.4|280.16|277.26|14
1646633160000|2022-03-07 06:06:00|280.27|277.37|280.34|277.44|280.37|277.47|280.26|277.36|12
1646633170000|2022-03-07 06:06:10|280.36|277.46|280.22|277.32|280.36|277.46|280.21|277.31|12
1646633180000|2022-03-07 06:06:20|280.21|277.31|280.2|277.3|280.26|277.36|280.2|277.3|15
1646633190000|2022-03-07 06:06:30|280.21|277.31|280.17|277.27|280.21|277.31|280.13|277.23|12
1646633200000|2022-03-07 06:06:40|280.18|277.28|280.18|277.28|280.2|277.3|280.17|277.27|15
1646633210000|2022-03-07 06:06:50|280.17|277.27|280.13|277.23|280.19|277.29|280.13|277.23|9
1646633220000|2022-03-07 06:07:00|280.11|277.21|280.12|277.22|280.16|277.26|280.1|277.2|14
1646633230000|2022-03-07 06:07:10|280.13|277.23|280.19|277.29|280.2|277.3|280.08|277.18|11
1646633240000|2022-03-07 06:07:20|280.2|277.3|280.2|277.3|280.21|277.31|280.19|277.29|10
1646633250000|2022-03-07 06:07:30|280.19|277.29|280.2|277.3|280.2|277.3|280.19|277.29|4
1646633260000|2022-03-07 06:07:40|280.21|277.31|280.2|277.3|280.23|277.33|280.2|277.3|4
1646633270000|2022-03-07 06:07:50|280.21|277.31|280.21|277.31|280.21|277.31|280.21|277.31|1
1646633280000|2022-03-07 06:08:00|280.2|277.3|280.31|277.41|280.31|277.41|280.18|277.28|14
1646633290000|2022-03-07 06:08:10|280.32|277.42|280.31|277.41|280.41|277.51|280.31|277.41|21
1646633300000|2022-03-07 06:08:20|280.32|277.42|280.37|277.47|280.37|277.47|280.23|277.33|15
1646633310000|2022-03-07 06:08:30|280.36|277.46|280.35|277.45|280.37|277.47|280.34|277.44|6
1646633320000|2022-03-07 06:08:40|280.36|277.46|280.31|277.41|280.38|277.48|280.31|277.41|6
1646633330000|2022-03-07 06:08:50|280.33|277.43|280.35|277.45|280.36|277.46|280.32|277.42|16
1646633340000|2022-03-07 06:09:00|280.31|277.41|280.34|277.44|280.34|277.44|280.31|277.41|11
1646633350000|2022-03-07 06:09:10|280.33|277.43|280.34|277.44|280.35|277.45|280.33|277.43|9
1646633360000|2022-03-07 06:09:20|280.35|277.45|280.38|277.48|280.4|277.5|280.33|277.43|20
1646633370000|2022-03-07 06:09:30|280.39|277.49|280.39|277.49|280.4|277.5|280.37|277.47|18
1646633380000|2022-03-07 06:09:40|280.4|277.5|280.36|277.46|280.41|277.51|280.33|277.43|12
1646633390000|2022-03-07 06:09:50|280.37|277.47|280.34|277.44|280.37|277.47|280.33|277.43|8
1646633400000|2022-03-07 06:10:00|280.36|277.46|280.35|277.45|280.36|277.46|280.33|277.43|17
1646633410000|2022-03-07 06:10:10|280.38|277.48|280.4|277.5|280.46|277.56|280.38|277.48|16
1646633420000|2022-03-07 06:10:20|280.38|277.48|280.42|277.52|280.43|277.53|280.38|277.48|10
1646633430000|2022-03-07 06:10:30|280.43|277.53|280.42|277.52|280.44|277.54|280.42|277.52|7
1646633440000|2022-03-07 06:10:40|280.43|277.53|280.53|277.63|280.56|277.66|280.43|277.53|17
1646633450000|2022-03-07 06:10:50|280.57|277.67|280.57|277.67|280.6|277.7|280.52|277.62|10
1646633460000|2022-03-07 06:11:00|280.59|277.69|280.76|277.86|280.79|277.89|280.54|277.64|19
1646633470000|2022-03-07 06:11:10|280.74|277.84|280.76|277.86|280.79|277.89|280.74|277.84|13
1646633480000|2022-03-07 06:11:20|280.73|277.83|280.7|277.8|280.73|277.83|280.65|277.75|16
1646633490000|2022-03-07 06:11:30|280.66|277.76|280.65|277.75|280.66|277.76|280.64|277.74|10
1646633500000|2022-03-07 06:11:40|280.66|277.76|280.72|277.82|280.76|277.86|280.64|277.74|11
1646633510000|2022-03-07 06:11:50|280.7|277.8|280.73|277.83|280.73|277.83|280.7|277.8|5
1646633520000|2022-03-07 06:12:00|280.72|277.82|280.71|277.81|280.73|277.83|280.71|277.81|5
1646633530000|2022-03-07 06:12:10|280.72|277.82|280.75|277.85|280.78|277.88|280.7|277.8|17
1646633540000|2022-03-07 06:12:20|280.71|277.81|280.59|277.69|280.71|277.81|280.55|277.65|14
1646633550000|2022-03-07 06:12:30|280.6|277.7|280.6|277.7|280.61|277.71|280.59|277.69|9
1646633560000|2022-03-07 06:12:40|280.59|277.69|280.57|277.67|280.59|277.69|280.56|277.66|7
1646633570000|2022-03-07 06:12:50|280.6|277.7|280.6|277.7|280.63|277.73|280.57|277.67|16
1646633580000|2022-03-07 06:13:00|280.58|277.68|280.59|277.69|280.61|277.71|280.58|277.68|9
1646633590000|2022-03-07 06:13:10|280.6|277.7|280.49|277.59|280.6|277.7|280.48|277.58|12
1646633600000|2022-03-07 06:13:20|280.5|277.6|280.51|277.61|280.51|277.61|280.48|277.58|8
1646633610000|2022-03-07 06:13:30|280.5|277.6|280.51|277.61|280.51|277.61|280.49|277.59|10
1646633620000|2022-03-07 06:13:40|280.49|277.59|280.27|277.37|280.51|277.61|280.27|277.37|18
1646633630000|2022-03-07 06:13:50|280.32|277.42|280.27|277.37|280.37|277.47|280.27|277.37|9
1646633640000|2022-03-07 06:14:00|280.36|277.46|280.3|277.4|280.37|277.47|280.3|277.4|11
1646633650000|2022-03-07 06:14:10|280.35|277.45|280.28|277.38|280.35|277.45|280.23|277.33|12
1646633660000|2022-03-07 06:14:20|280.27|277.37|280.2|277.3|280.31|277.41|280.18|277.28|15
1646633670000|2022-03-07 06:14:30|280.14|277.24|280.14|277.24|280.15|277.25|280.14|277.24|9
1646633680000|2022-03-07 06:14:40|280.13|277.23|280.19|277.29|280.19|277.29|280.13|277.23|10
1646633690000|2022-03-07 06:14:50|280.15|277.25|280.15|277.25|280.19|277.29|280.14|277.24|10
1646633700000|2022-03-07 06:15:00|280.2|277.3|280.18|277.28|280.2|277.3|280.14|277.24|7
1646633710000|2022-03-07 06:15:10|280.15|277.25|280.19|277.29|280.19|277.29|280.14|277.24|12
1646633720000|2022-03-07 06:15:20|280.15|277.25|280.12|277.22|280.19|277.29|280.1|277.2|13
1646633730000|2022-03-07 06:15:30|280.13|277.23|280.16|277.26|280.16|277.26|280.13|277.23|6
1646633740000|2022-03-07 06:15:40|280.23|277.33|280.18|277.28|280.23|277.33|280.16|277.26|7
1646633750000|2022-03-07 06:15:50|280.22|277.32|280.25|277.35|280.25|277.35|280.18|277.28|16
1646633760000|2022-03-07 06:16:00|280.26|277.36|280.26|277.36|280.27|277.37|280.21|277.31|17
1646633770000|2022-03-07 06:16:10|280.25|277.35|280.21|277.31|280.26|277.36|280.21|277.31|14
1646633780000|2022-03-07 06:16:20|280.19|277.29|280.2|277.3|280.21|277.31|280.13|277.23|15
1646633790000|2022-03-07 06:16:30|280.21|277.31|280.26|277.36|280.28|277.38|280.18|277.28|16
1646633800000|2022-03-07 06:16:40|280.27|277.37|280.26|277.36|280.29|277.39|280.24|277.34|20
1646633810000|2022-03-07 06:16:50|280.27|277.37|280.28|277.38|280.28|277.38|280.26|277.36|11
1646633820000|2022-03-07 06:17:00|280.26|277.36|280.27|277.37|280.29|277.39|280.26|277.36|12
1646633830000|2022-03-07 06:17:10|280.29|277.39|280.33|277.43|280.34|277.44|280.29|277.39|8
1646633840000|2022-03-07 06:17:20|280.34|277.44|280.38|277.48|280.39|277.49|280.33|277.43|15
1646633850000|2022-03-07 06:17:30|280.36|277.46|280.35|277.45|280.38|277.48|280.35|277.45|8
1646633860000|2022-03-07 06:17:40|280.36|277.46|280.39|277.49|280.45|277.55|280.34|277.44|11
1646633870000|2022-03-07 06:17:50|280.41|277.51|280.42|277.52|280.43|277.53|280.35|277.45|12
1646633880000|2022-03-07 06:18:00|280.41|277.51|280.41|277.51|280.41|277.51|280.41|277.51|1
1646633890000|2022-03-07 06:18:10|280.4|277.5|280.43|277.53|280.43|277.53|280.4|277.5|6
1646633900000|2022-03-07 06:18:20|280.44|277.54|280.51|277.61|280.57|277.67|280.44|277.54|14
1646633910000|2022-03-07 06:18:30|280.53|277.63|280.52|277.62|280.56|277.66|280.52|277.62|13
1646633920000|2022-03-07 06:18:40|280.55|277.65|280.58|277.68|280.6|277.7|280.54|277.64|15
1646633930000|2022-03-07 06:18:50|280.66|277.76|280.72|277.82|280.72|277.82|280.64|277.74|10
1646633940000|2022-03-07 06:19:00|280.73|277.83|280.71|277.81|280.74|277.84|280.7|277.8|13
1646633950000|2022-03-07 06:19:10|280.74|277.84|280.74|277.84|280.74|277.84|280.69|277.79|14
1646633960000|2022-03-07 06:19:20|280.73|277.83|280.64|277.74|280.74|277.84|280.63|277.73|15
1646633970000|2022-03-07 06:19:30|280.65|277.75|280.76|277.86|280.76|277.86|280.63|277.73|14
1646633980000|2022-03-07 06:19:40|280.75|277.85|280.88|277.98|280.88|277.98|280.73|277.83|15
1646633990000|2022-03-07 06:19:50|280.85|277.95|280.86|277.96|280.92|278.02|280.82|277.92|21
1646634000000|2022-03-07 06:20:00|280.89|277.99|280.73|277.83|280.91|278.01|280.73|277.83|17
1646634010000|2022-03-07 06:20:10|280.75|277.85|280.63|277.73|280.8|277.9|280.59|277.69|20
1646634020000|2022-03-07 06:20:20|280.64|277.74|280.59|277.69|280.67|277.77|280.59|277.69|18
1646634030000|2022-03-07 06:20:30|280.62|277.72|280.67|277.77|280.67|277.77|280.59|277.69|10
1646634040000|2022-03-07 06:20:40|280.65|277.75|280.77|277.87|280.81|277.91|280.65|277.75|21
1646634050000|2022-03-07 06:20:50|280.74|277.84|280.76|277.86|280.76|277.86|280.73|277.83|10
1646634060000|2022-03-07 06:21:00|280.75|277.85|280.7|277.8|280.75|277.85|280.68|277.78|5
1646634070000|2022-03-07 06:21:10|280.73|277.83|280.61|277.71|280.73|277.83|280.59|277.69|8
1646634080000|2022-03-07 06:21:20|280.59|277.69|280.57|277.67|280.61|277.71|280.55|277.65|7
1646634090000|2022-03-07 06:21:30|280.55|277.65|280.6|277.7|280.6|277.7|280.55|277.65|9
1646634100000|2022-03-07 06:21:40|280.59|277.69|280.63|277.73|280.65|277.75|280.59|277.69|12
1646634110000|2022-03-07 06:21:50|280.62|277.72|280.63|277.73|280.63|277.73|280.61|277.71|7
1646634120000|2022-03-07 06:22:00|280.62|277.72|280.62|277.72|280.64|277.74|280.62|277.72|6
1646634130000|2022-03-07 06:22:10|280.64|277.74|280.63|277.73|280.66|277.76|280.62|277.72|11
1646634140000|2022-03-07 06:22:20|280.64|277.74|280.64|277.74|280.64|277.74|280.61|277.71|3
1646634150000|2022-03-07 06:22:30|280.61|277.71|280.64|277.74|280.64|277.74|280.61|277.71|9
1646634160000|2022-03-07 06:22:40|280.65|277.75|280.63|277.73|280.65|277.75|280.62|277.72|14
1646634170000|2022-03-07 06:22:50|280.64|277.74|280.62|277.72|280.66|277.76|280.59|277.69|8
1646634180000|2022-03-07 06:23:00|280.63|277.73|280.65|277.75|280.65|277.75|280.63|277.73|3
1646634190000|2022-03-07 06:23:10|280.64|277.74|280.57|277.67|280.67|277.77|280.53|277.63|11
1646634200000|2022-03-07 06:23:20|280.56|277.66|280.55|277.65|280.61|277.71|280.5|277.6|15
1646634210000|2022-03-07 06:23:30|280.54|277.64|280.58|277.68|280.58|277.68|280.49|277.59|4
1646634220000|2022-03-07 06:23:40|280.57|277.67|280.54|277.64|280.61|277.71|280.49|277.59|15
1646634230000|2022-03-07 06:23:50|280.51|277.61|280.54|277.64|280.59|277.69|280.51|277.61|12
1646634240000|2022-03-07 06:24:00|280.53|277.63|280.57|277.67|280.58|277.68|280.53|277.63|16
1646634250000|2022-03-07 06:24:10|280.56|277.66|280.55|277.65|280.56|277.66|280.52|277.62|14
1646634260000|2022-03-07 06:24:20|280.56|277.66|280.55|277.65|280.56|277.66|280.53|277.63|9
1646634270000|2022-03-07 06:24:30|280.54|277.64|280.57|277.67|280.65|277.75|280.54|277.64|16
1646634280000|2022-03-07 06:24:40|280.58|277.68|280.57|277.67|280.58|277.68|280.57|277.67|4
1646634290000|2022-03-07 06:24:50|280.59|277.69|280.59|277.69|280.59|277.69|280.57|277.67|11
1646634300000|2022-03-07 06:25:00|280.57|277.67|280.59|277.69|280.6|277.7|280.57|277.67|12
1646634310000|2022-03-07 06:25:10|280.6|277.7|280.58|277.68|280.6|277.7|280.57|277.67|8
1646634320000|2022-03-07 06:25:20|280.6|277.7|280.61|277.71|280.62|277.72|280.59|277.69|12
1646634330000|2022-03-07 06:25:30|280.6|277.7|280.69|277.79|280.69|277.79|280.59|277.69|12
1646634340000|2022-03-07 06:25:40|280.7|277.8|280.72|277.82|280.72|277.82|280.62|277.72|21
1646634350000|2022-03-07 06:25:50|280.68|277.78|280.68|277.78|280.72|277.82|280.62|277.72|17
1646634360000|2022-03-07 06:26:00|280.67|277.77|280.67|277.77|280.7|277.8|280.66|277.76|7
1646634370000|2022-03-07 06:26:10|280.66|277.76|280.69|277.79|280.71|277.81|280.66|277.76|11
1646634380000|2022-03-07 06:26:20|280.71|277.81|280.59|277.69|280.71|277.81|280.57|277.67|16
1646634390000|2022-03-07 06:26:30|280.58|277.68|280.6|277.7|280.62|277.72|280.58|277.68|10
1646634400000|2022-03-07 06:26:40|280.62|277.72|280.62|277.72|280.62|277.72|280.6|277.7|5
1646634410000|2022-03-07 06:26:50|280.6|277.7|280.62|277.72|280.62|277.72|280.6|277.7|4
1646634420000|2022-03-07 06:27:00|280.6|277.7|280.62|277.72|280.62|277.72|280.6|277.7|6
1646634430000|2022-03-07 06:27:10|280.66|277.76|280.71|277.81|280.71|277.81|280.6|277.7|14
1646634440000|2022-03-07 06:27:20|280.7|277.8|280.68|277.78|280.71|277.81|280.67|277.77|12
1646634450000|2022-03-07 06:27:30|280.69|277.79|280.69|277.79|280.69|277.79|280.63|277.73|15
1646634460000|2022-03-07 06:27:40|280.67|277.77|280.66|277.76|280.76|277.86|280.66|277.76|14
1646634470000|2022-03-07 06:27:50|280.67|277.77|280.67|277.77|280.69|277.79|280.67|277.77|3
1646634490000|2022-03-07 06:28:10|280.7|277.8|280.7|277.8|280.72|277.82|280.7|277.8|7
1646634500000|2022-03-07 06:28:20|280.71|277.81|280.68|277.78|280.72|277.82|280.68|277.78|10
1646634510000|2022-03-07 06:28:30|280.69|277.79|280.71|277.81|280.71|277.81|280.65|277.75|12
1646634520000|2022-03-07 06:28:40|280.7|277.8|280.71|277.81|280.71|277.81|280.7|277.8|8
1646634530000|2022-03-07 06:28:50|280.7|277.8|280.73|277.83|280.73|277.83|280.7|277.8|2
1646634540000|2022-03-07 06:29:00|280.72|277.82|280.72|277.82|280.73|277.83|280.72|277.82|7
1646634550000|2022-03-07 06:29:10|280.71|277.81|280.74|277.84|280.78|277.88|280.7|277.8|17
1646634560000|2022-03-07 06:29:20|280.84|277.94|280.81|277.91|280.84|277.94|280.79|277.89|11
1646634580000|2022-03-07 06:29:40|280.86|277.96|280.83|277.93|280.87|277.97|280.82|277.92|9
1646634590000|2022-03-07 06:29:50|280.82|277.92|280.8|277.9|280.82|277.92|280.78|277.88|5
1646634600000|2022-03-07 06:30:00|280.81|277.91|280.8|277.9|280.81|277.91|280.8|277.9|2
1646634610000|2022-03-07 06:30:10|280.79|277.89|280.77|277.87|280.8|277.9|280.77|277.87|9
1646634620000|2022-03-07 06:30:20|280.75|277.85|280.76|277.86|280.76|277.86|280.72|277.82|15
1646634630000|2022-03-07 06:30:30|280.74|277.84|280.79|277.89|280.8|277.9|280.74|277.84|12
1646634640000|2022-03-07 06:30:40|280.78|277.88|280.75|277.85|280.79|277.89|280.75|277.85|7
1646634650000|2022-03-07 06:30:50|280.78|277.88|280.83|277.93|280.84|277.94|280.78|277.88|11
1646634660000|2022-03-07 06:31:00|280.84|277.94|280.89|277.99|280.91|278.01|280.83|277.93|12
1646634670000|2022-03-07 06:31:10|280.9|278|280.89|277.99|280.9|278|280.82|277.92|18
1646634680000|2022-03-07 06:31:20|280.9|278|280.9|278|280.9|278|280.87|277.97|12
1646634690000|2022-03-07 06:31:30|280.89|277.99|280.88|277.98|280.9|278|280.88|277.98|5
1646634700000|2022-03-07 06:31:40|280.9|278|280.91|278.01|280.93|278.03|280.89|277.99|7
1646634710000|2022-03-07 06:31:50|280.92|278.02|280.97|278.07|281.03|278.13|280.9|278|17
1646634720000|2022-03-07 06:32:00|280.94|278.04|280.97|278.07|280.99|278.09|280.88|277.98|15
1646634730000|2022-03-07 06:32:10|280.94|278.04|280.97|278.07|280.97|278.07|280.94|278.04|5
1646634740000|2022-03-07 06:32:20|280.96|278.06|280.97|278.07|280.99|278.09|280.94|278.04|11
1646634750000|2022-03-07 06:32:30|280.98|278.08|280.96|278.06|280.98|278.08|280.96|278.06|11
1646634760000|2022-03-07 06:32:40|280.98|278.08|280.98|278.08|280.99|278.09|280.96|278.06|12
1646634770000|2022-03-07 06:32:50|280.97|278.07|280.98|278.08|280.98|278.08|280.96|278.06|6
1646634780000|2022-03-07 06:33:00|280.94|278.04|280.99|278.09|281|278.1|280.94|278.04|12
1646634790000|2022-03-07 06:33:10|281|278.1|281|278.1|281.05|278.15|280.98|278.08|13
1646634800000|2022-03-07 06:33:20|281.01|278.11|281.01|278.11|281.03|278.13|280.98|278.08|9
1646634810000|2022-03-07 06:33:30|280.98|278.08|281.01|278.11|281.01|278.11|280.98|278.08|2
1646634820000|2022-03-07 06:33:40|280.98|278.08|281.04|278.14|281.11|278.21|280.98|278.08|19
1646634830000|2022-03-07 06:33:50|281.09|278.19|281.12|278.22|281.12|278.22|281.07|278.17|13
1646634840000|2022-03-07 06:34:00|281.11|278.21|280.96|278.06|281.11|278.21|280.96|278.06|11
1646634850000|2022-03-07 06:34:10|280.98|278.08|280.97|278.07|280.98|278.08|280.96|278.06|5
1646634860000|2022-03-07 06:34:20|280.96|278.06|280.9|278|280.97|278.07|280.88|277.98|10
1646634870000|2022-03-07 06:34:30|280.89|277.99|280.98|278.08|280.98|278.08|280.88|277.98|13
1646634880000|2022-03-07 06:34:40|280.96|278.06|280.95|278.05|280.97|278.07|280.94|278.04|11
1646634890000|2022-03-07 06:34:50|280.93|278.03|280.93|278.03|280.96|278.06|280.92|278.02|13
1646634900000|2022-03-07 06:35:00|280.96|278.06|280.95|278.05|280.97|278.07|280.91|278.01|7
1646634910000|2022-03-07 06:35:10|280.94|278.04|280.95|278.05|280.95|278.05|280.94|278.04|8
1646634920000|2022-03-07 06:35:20|280.94|278.04|280.9|278|280.94|278.04|280.87|277.97|16
1646634930000|2022-03-07 06:35:30|280.91|278.01|280.97|278.07|281.02|278.12|280.83|277.93|20
1646634940000|2022-03-07 06:35:40|280.93|278.03|281.02|278.12|281.02|278.12|280.93|278.03|15
1646634950000|2022-03-07 06:35:50|280.99|278.09|281.02|278.12|281.02|278.12|280.94|278.04|19
1646634960000|2022-03-07 06:36:00|280.98|278.08|280.95|278.05|281.02|278.12|280.95|278.05|8
1646634970000|2022-03-07 06:36:10|280.96|278.06|280.96|278.06|280.96|278.06|280.96|278.06|1
1646634980000|2022-03-07 06:36:20|280.95|278.05|280.87|277.97|280.95|278.05|280.87|277.97|5
1646634990000|2022-03-07 06:36:30|280.85|277.95|280.93|278.03|280.94|278.04|280.84|277.94|14
1646635000000|2022-03-07 06:36:40|280.94|278.04|280.93|278.03|280.94|278.04|280.9|278|12
1646635010000|2022-03-07 06:36:50|280.91|278.01|280.91|278.01|280.95|278.05|280.9|278|12
1646635020000|2022-03-07 06:37:00|280.92|278.02|280.89|277.99|280.92|278.02|280.89|277.99|6
1646635030000|2022-03-07 06:37:10|280.88|277.98|280.87|277.97|280.89|277.99|280.87|277.97|7
1646635040000|2022-03-07 06:37:20|280.89|277.99|280.92|278.02|280.92|278.02|280.89|277.99|5
1646635050000|2022-03-07 06:37:30|280.91|278.01|280.9|278|280.93|278.03|280.9|278|14
1646635060000|2022-03-07 06:37:40|280.91|278.01|280.91|278.01|280.91|278.01|280.89|277.99|14
1646635070000|2022-03-07 06:37:50|280.92|278.02|280.91|278.01|280.93|278.03|280.9|278|13
1646635080000|2022-03-07 06:38:00|280.89|277.99|280.87|277.97|280.91|278.01|280.87|277.97|11
1646635090000|2022-03-07 06:38:10|280.89|277.99|280.9|278|280.92|278.02|280.89|277.99|8
1646635100000|2022-03-07 06:38:20|280.91|278.01|280.91|278.01|280.91|278.01|280.9|278|3
1646635110000|2022-03-07 06:38:30|280.92|278.02|280.91|278.01|280.93|278.03|280.89|277.99|7
1646635120000|2022-03-07 06:38:40|280.9|278|280.87|277.97|280.92|278.02|280.87|277.97|15
1646635130000|2022-03-07 06:38:50|280.9|278|280.89|277.99|280.9|278|280.87|277.97|14
1646635140000|2022-03-07 06:39:00|280.91|278.01|280.9|278|280.91|278.01|280.87|277.97|11
1646635150000|2022-03-07 06:39:10|280.89|277.99|280.9|278|280.9|278|280.89|277.99|12
1646635160000|2022-03-07 06:39:20|280.89|277.99|280.88|277.98|280.9|278|280.87|277.97|10
1646635170000|2022-03-07 06:39:30|280.89|277.99|280.89|277.99|280.89|277.99|280.88|277.98|7
1646635180000|2022-03-07 06:39:40|280.88|277.98|280.85|277.95|280.89|277.99|280.83|277.93|15
1646635190000|2022-03-07 06:39:50|280.84|277.94|280.84|277.94|280.84|277.94|280.84|277.94|1
1646635200000|2022-03-07 06:40:00|280.86|277.96|280.8|277.9|280.86|277.96|280.8|277.9|6
1646635210000|2022-03-07 06:40:10|280.84|277.94|280.7|277.8|280.84|277.94|280.66|277.76|7
1646635220000|2022-03-07 06:40:20|280.69|277.79|280.76|277.86|280.84|277.94|280.69|277.79|16
1646635230000|2022-03-07 06:40:30|280.78|277.88|280.78|277.88|280.78|277.88|280.77|277.87|3
1646635240000|2022-03-07 06:40:40|280.79|277.89|280.8|277.9|280.8|277.9|280.79|277.89|2
1646635250000|2022-03-07 06:40:50|280.79|277.89|280.8|277.9|280.8|277.9|280.78|277.88|7
1646635260000|2022-03-07 06:41:00|280.81|277.91|280.88|277.98|280.91|278.01|280.81|277.91|10
1646635270000|2022-03-07 06:41:10|280.89|277.99|280.87|277.97|280.89|277.99|280.84|277.94|16
1646635280000|2022-03-07 06:41:20|280.89|277.99|280.87|277.97|280.9|278|280.86|277.96|10
1646635290000|2022-03-07 06:41:30|280.9|278|280.87|277.97|280.94|278.04|280.87|277.97|18
1646635300000|2022-03-07 06:41:40|280.86|277.96|280.86|277.96|280.88|277.98|280.85|277.95|10
1646635310000|2022-03-07 06:41:50|280.87|277.97|280.87|277.97|280.9|278|280.87|277.97|15
1646635320000|2022-03-07 06:42:00|280.88|277.98|280.88|277.98|280.9|278|280.87|277.97|10
1646635330000|2022-03-07 06:42:10|280.87|277.97|280.85|277.95|280.9|278|280.85|277.95|8
1646635340000|2022-03-07 06:42:20|280.84|277.94|280.85|277.95|280.85|277.95|280.84|277.94|4
1646635350000|2022-03-07 06:42:30|280.86|277.96|280.91|278.01|280.94|278.04|280.85|277.95|9
1646635360000|2022-03-07 06:42:40|280.9|278|280.91|278.01|280.91|278.01|280.87|277.97|9
1646635370000|2022-03-07 06:42:50|280.9|278|280.9|278|280.91|278.01|280.89|277.99|11
1646635380000|2022-03-07 06:43:00|280.91|278.01|280.89|277.99|280.91|278.01|280.86|277.96|15
1646635390000|2022-03-07 06:43:10|280.87|277.97|280.91|278.01|280.91|278.01|280.87|277.97|9
1646635400000|2022-03-07 06:43:20|280.89|277.99|280.87|277.97|280.92|278.02|280.86|277.96|14
1646635410000|2022-03-07 06:43:30|280.85|277.95|280.89|277.99|280.9|278|280.85|277.95|15
1646635420000|2022-03-07 06:43:40|280.88|277.98|280.97|278.07|280.99|278.09|280.88|277.98|12
1646635430000|2022-03-07 06:43:50|280.98|278.08|280.89|277.99|280.98|278.08|280.87|277.97|16
1646635440000|2022-03-07 06:44:00|280.88|277.98|280.89|277.99|280.9|278|280.86|277.96|12
1646635450000|2022-03-07 06:44:10|280.87|277.97|280.89|277.99|280.92|278.02|280.87|277.97|8
1646635460000|2022-03-07 06:44:20|280.9|278|280.9|278|280.92|278.02|280.89|277.99|6
1646635480000|2022-03-07 06:44:40|280.91|278.01|280.93|278.03|280.97|278.07|280.91|278.01|16
1646635490000|2022-03-07 06:44:50|280.92|278.02|280.93|278.03|280.94|278.04|280.91|278.01|13
1646635500000|2022-03-07 06:45:00|280.92|278.02|280.94|278.04|280.94|278.04|280.92|278.02|3
1646635510000|2022-03-07 06:45:10|280.93|278.03|280.93|278.03|280.94|278.04|280.93|278.03|5
1646635520000|2022-03-07 06:45:20|280.94|278.04|280.93|278.03|280.94|278.04|280.93|278.03|2
1646635530000|2022-03-07 06:45:30|280.94|278.04|280.93|278.03|280.94|278.04|280.93|278.03|2
1646635540000|2022-03-07 06:45:40|280.92|278.02|281|278.1|281|278.1|280.92|278.02|12
1646635550000|2022-03-07 06:45:50|280.99|278.09|280.99|278.09|281|278.1|280.98|278.08|7
1646635560000|2022-03-07 06:46:00|281|278.1|280.99|278.09|281.03|278.13|280.98|278.08|18
1646635570000|2022-03-07 06:46:10|281.02|278.12|281|278.1|281.02|278.12|280.98|278.08|10
1646635580000|2022-03-07 06:46:20|281.01|278.11|280.98|278.08|281.02|278.12|280.98|278.08|8
1646635590000|2022-03-07 06:46:30|280.99|278.09|280.97|278.07|281|278.1|280.97|278.07|8
1646635600000|2022-03-07 06:46:40|280.99|278.09|280.99|278.09|280.99|278.09|280.97|278.07|11
1646635610000|2022-03-07 06:46:50|280.97|278.07|280.97|278.07|280.99|278.09|280.97|278.07|10
1646635620000|2022-03-07 06:47:00|280.99|278.09|281.08|278.18|281.1|278.2|280.99|278.09|8
1646635630000|2022-03-07 06:47:10|281.09|278.19|281.07|278.17|281.09|278.19|281.07|278.17|11
1646635640000|2022-03-07 06:47:20|281.08|278.18|281.03|278.13|281.1|278.2|281.01|278.11|17
1646635650000|2022-03-07 06:47:30|281.02|278.12|281.02|278.12|281.03|278.13|281.02|278.12|13
1646635660000|2022-03-07 06:47:40|281.03|278.13|281.01|278.11|281.03|278.13|281.01|278.11|14
1646635670000|2022-03-07 06:47:50|281.02|278.12|281.02|278.12|281.05|278.15|280.98|278.08|13
1646635680000|2022-03-07 06:48:00|281.01|278.11|281.04|278.14|281.04|278.14|281.01|278.11|12
1646635690000|2022-03-07 06:48:10|281.01|278.11|280.86|277.96|281.04|278.14|280.86|277.96|16
1646635700000|2022-03-07 06:48:20|280.88|277.98|280.75|277.85|280.88|277.98|280.75|277.85|13
1646635710000|2022-03-07 06:48:30|280.78|277.88|280.39|277.49|280.79|277.89|280.39|277.49|21
1646635720000|2022-03-07 06:48:40|280.44|277.54|280.39|277.49|280.44|277.54|280.31|277.41|23
1646635730000|2022-03-07 06:48:50|280.41|277.51|280.32|277.42|280.43|277.53|280.3|277.4|12
1646635740000|2022-03-07 06:49:00|280.31|277.41|280.07|277.17|280.32|277.42|280.07|277.17|17
1646635750000|2022-03-07 06:49:10|280.04|277.14|279.94|277.04|280.04|277.14|279.89|276.99|18
1646635760000|2022-03-07 06:49:20|279.91|277.01|280.11|277.21|280.13|277.23|279.91|277.01|19
1646635770000|2022-03-07 06:49:30|280.15|277.25|280.13|277.23|280.16|277.26|280.1|277.2|13
1646635780000|2022-03-07 06:49:40|280.14|277.24|280.32|277.42|280.33|277.43|280.14|277.24|9
1646635790000|2022-03-07 06:49:50|280.34|277.44|280.32|277.42|280.34|277.44|280.3|277.4|11
1646635800000|2022-03-07 06:50:00|280.33|277.43|280.56|277.66|280.56|277.66|280.33|277.43|17
1646635810000|2022-03-07 06:50:10|280.55|277.65|280.52|277.62|280.56|277.66|280.51|277.61|8
1646635820000|2022-03-07 06:50:20|280.54|277.64|280.57|277.67|280.57|277.67|280.54|277.64|7
1646635830000|2022-03-07 06:50:30|280.58|277.68|280.58|277.68|280.58|277.68|280.58|277.68|1
1646635840000|2022-03-07 06:50:40|280.55|277.65|280.49|277.59|280.55|277.65|280.49|277.59|11
1646635850000|2022-03-07 06:50:50|280.5|277.6|280.47|277.57|280.51|277.61|280.47|277.57|4
1646635860000|2022-03-07 06:51:00|280.48|277.58|280.59|277.69|280.59|277.69|280.47|277.57|8
1646635870000|2022-03-07 06:51:10|280.55|277.65|280.78|277.88|280.78|277.88|280.55|277.65|16
1646635880000|2022-03-07 06:51:20|280.71|277.81|280.75|277.85|280.78|277.88|280.71|277.81|11
1646635890000|2022-03-07 06:51:30|280.73|277.83|280.73|277.83|280.73|277.83|280.71|277.81|5
1646635910000|2022-03-07 06:51:50|280.75|277.85|280.74|277.84|280.77|277.87|280.74|277.84|5
1646635920000|2022-03-07 06:52:00|280.72|277.82|280.76|277.86|280.76|277.86|280.72|277.82|3
1646635930000|2022-03-07 06:52:10|280.77|277.87|280.75|277.85|280.78|277.88|280.74|277.84|14
1646635940000|2022-03-07 06:52:20|280.7|277.8|280.62|277.72|280.7|277.8|280.59|277.69|17
1646635950000|2022-03-07 06:52:30|280.6|277.7|280.59|277.69|280.62|277.72|280.56|277.66|8
1646635960000|2022-03-07 06:52:40|280.6|277.7|280.62|277.72|280.62|277.72|280.59|277.69|8
1646635970000|2022-03-07 06:52:50|280.64|277.74|280.73|277.83|280.74|277.84|280.62|277.72|12
1646635980000|2022-03-07 06:53:00|280.74|277.84|280.74|277.84|280.75|277.85|280.74|277.84|5
1646635990000|2022-03-07 06:53:10|280.75|277.85|280.76|277.86|280.76|277.86|280.74|277.84|6
1646636000000|2022-03-07 06:53:20|280.75|277.85|280.74|277.84|280.76|277.86|280.73|277.83|6
1646636010000|2022-03-07 06:53:30|280.73|277.83|280.61|277.71|280.73|277.83|280.61|277.71|7
1646636020000|2022-03-07 06:53:40|280.63|277.73|280.62|277.72|280.64|277.74|280.6|277.7|9
1646636030000|2022-03-07 06:53:50|280.57|277.67|280.53|277.63|280.6|277.7|280.53|277.63|15
1646636040000|2022-03-07 06:54:00|280.55|277.65|280.53|277.63|280.56|277.66|280.53|277.63|11
1646636050000|2022-03-07 06:54:10|280.55|277.65|280.53|277.63|280.55|277.65|280.46|277.56|22
1646636060000|2022-03-07 06:54:20|280.55|277.65|280.56|277.66|280.56|277.66|280.54|277.64|12
1646636070000|2022-03-07 06:54:30|280.54|277.64|280.52|277.62|280.56|277.66|280.48|277.58|14
1646636080000|2022-03-07 06:54:40|280.48|277.58|280.55|277.65|280.55|277.65|280.48|277.58|11
1646636090000|2022-03-07 06:54:50|280.56|277.66|280.65|277.75|280.69|277.79|280.56|277.66|10
1646636100000|2022-03-07 06:55:00|280.64|277.74|280.56|277.66|280.67|277.77|280.56|277.66|9
1646636110000|2022-03-07 06:55:10|280.6|277.7|280.57|277.67|280.6|277.7|280.55|277.65|9
1646636120000|2022-03-07 06:55:20|280.55|277.65|280.56|277.66|280.58|277.68|280.55|277.65|10
1646636130000|2022-03-07 06:55:30|280.54|277.64|280.7|277.8|280.71|277.81|280.54|277.64|17
1646636140000|2022-03-07 06:55:40|280.69|277.79|280.7|277.8|280.73|277.83|280.67|277.77|15
1646636150000|2022-03-07 06:55:50|280.69|277.79|280.85|277.95|280.85|277.95|280.69|277.79|10
1646636160000|2022-03-07 06:56:00|280.87|277.97|280.88|277.98|280.9|278|280.86|277.96|7
1646636170000|2022-03-07 06:56:10|280.85|277.95|280.87|277.97|280.87|277.97|280.84|277.94|13
1646636180000|2022-03-07 06:56:20|280.88|277.98|280.78|277.88|280.88|277.98|280.78|277.88|15
1646636190000|2022-03-07 06:56:30|280.71|277.81|280.68|277.78|280.71|277.81|280.68|277.78|7
1646636200000|2022-03-07 06:56:40|280.71|277.81|280.71|277.81|280.72|277.82|280.59|277.69|21
1646636210000|2022-03-07 06:56:50|280.72|277.82|280.7|277.8|280.73|277.83|280.68|277.78|20
1646636220000|2022-03-07 06:57:00|280.67|277.77|280.7|277.8|280.71|277.81|280.67|277.77|9
1646636230000|2022-03-07 06:57:10|280.69|277.79|280.72|277.82|280.72|277.82|280.68|277.78|19
1646636240000|2022-03-07 06:57:20|280.71|277.81|280.78|277.88|280.78|277.88|280.69|277.79|13
1646636250000|2022-03-07 06:57:30|280.79|277.89|280.81|277.91|280.81|277.91|280.78|277.88|6
1646636260000|2022-03-07 06:57:40|280.82|277.92|280.79|277.89|280.82|277.92|280.79|277.89|9
1646636270000|2022-03-07 06:57:50|280.8|277.9|280.8|277.9|280.8|277.9|280.8|277.9|1
1646636280000|2022-03-07 06:58:00|280.79|277.89|280.8|277.9|280.81|277.91|280.78|277.88|9
1646636290000|2022-03-07 06:58:10|280.76|277.86|280.77|277.87|280.78|277.88|280.76|277.86|3
1646636310000|2022-03-07 06:58:30|280.79|277.89|280.59|277.69|280.8|277.9|280.58|277.68|20
1646636320000|2022-03-07 06:58:40|280.6|277.7|280.77|277.87|280.77|277.87|280.58|277.68|14
1646636330000|2022-03-07 06:58:50|280.76|277.86|280.77|277.87|280.78|277.88|280.76|277.86|10
1646636340000|2022-03-07 06:59:00|280.76|277.86|280.7|277.8|280.76|277.86|280.69|277.79|8
1646636350000|2022-03-07 06:59:10|280.68|277.78|280.8|277.9|280.8|277.9|280.64|277.74|11
1646636360000|2022-03-07 06:59:20|280.78|277.88|280.48|277.58|280.78|277.88|280.46|277.56|18
1646636370000|2022-03-07 06:59:30|280.49|277.59|280.51|277.61|280.58|277.68|280.49|277.59|12
1646636380000|2022-03-07 06:59:40|280.53|277.63|280.58|277.68|280.58|277.68|280.52|277.62|8
1646636390000|2022-03-07 06:59:50|280.59|277.69|280.62|277.72|280.62|277.72|280.58|277.68|10
1646636400000|2022-03-07 07:00:00|280.61|277.71|280.57|277.67|280.61|277.71|280.5|277.6|19
1646636410000|2022-03-07 07:00:10|280.58|277.68|280.73|277.83|280.77|277.87|280.56|277.66|19
1646636420000|2022-03-07 07:00:20|280.74|277.84|280.79|277.89|280.82|277.92|280.74|277.84|16
1646636430000|2022-03-07 07:00:30|280.78|277.88|280.78|277.88|280.82|277.92|280.77|277.87|16
1646636440000|2022-03-07 07:00:40|280.79|277.89|280.79|277.89|280.81|277.91|280.79|277.89|10
1646636450000|2022-03-07 07:00:50|280.76|277.86|280.66|277.76|280.78|277.88|280.64|277.74|16
1646636460000|2022-03-07 07:01:00|280.7|277.8|280.7|277.8|280.73|277.83|280.7|277.8|11
1646636470000|2022-03-07 07:01:10|280.71|277.81|280.71|277.81|280.71|277.81|280.7|277.8|7
1646636480000|2022-03-07 07:01:20|280.7|277.8|280.69|277.79|280.7|277.8|280.67|277.77|6
1646636490000|2022-03-07 07:01:30|280.67|277.77|280.65|277.75|280.69|277.79|280.64|277.74|8
1646636500000|2022-03-07 07:01:40|280.64|277.74|280.36|277.46|280.65|277.75|280.36|277.46|16
1646636510000|2022-03-07 07:01:50|280.35|277.45|280.31|277.41|280.35|277.45|280.31|277.41|9
1646636520000|2022-03-07 07:02:00|280.35|277.45|280.34|277.44|280.38|277.48|280.31|277.41|14
1646636530000|2022-03-07 07:02:10|280.35|277.45|280.19|277.29|280.35|277.45|280.19|277.29|13
1646636540000|2022-03-07 07:02:20|280.16|277.26|280.27|277.37|280.33|277.43|280.16|277.26|11
1646636550000|2022-03-07 07:02:30|280.28|277.38|280.19|277.29|280.28|277.38|280.13|277.23|13
1646636560000|2022-03-07 07:02:40|280.18|277.28|280.19|277.29|280.2|277.3|280.17|277.27|6
1646636570000|2022-03-07 07:02:50|280.16|277.26|280.25|277.35|280.25|277.35|280.16|277.26|12
1646636580000|2022-03-07 07:03:00|280.23|277.33|280.12|277.22|280.25|277.35|280.12|277.22|18
1646636590000|2022-03-07 07:03:10|280.17|277.27|280.17|277.27|280.18|277.28|280.14|277.24|9
1646636600000|2022-03-07 07:03:20|280.18|277.28|280.04|277.14|280.18|277.28|280.04|277.14|21
1646636610000|2022-03-07 07:03:30|280|277.1|280.24|277.34|280.25|277.35|280|277.1|19
1646636620000|2022-03-07 07:03:40|280.25|277.35|280.23|277.33|280.25|277.35|280.14|277.24|15
1646636630000|2022-03-07 07:03:50|280.22|277.32|280.19|277.29|280.23|277.33|280.15|277.25|8
1646636640000|2022-03-07 07:04:00|280.08|277.18|280.11|277.21|280.12|277.22|280.08|277.18|9
1646636650000|2022-03-07 07:04:10|280.07|277.17|280.15|277.25|280.15|277.25|280.07|277.17|8
1646636660000|2022-03-07 07:04:20|280.14|277.24|280.12|277.22|280.16|277.26|280.12|277.22|13
1646636670000|2022-03-07 07:04:30|280.11|277.21|280.16|277.26|280.16|277.26|280.1|277.2|8
1646636680000|2022-03-07 07:04:40|280.14|277.24|280.25|277.35|280.25|277.35|280.14|277.24|5
1646636690000|2022-03-07 07:04:50|280.24|277.34|280.26|277.36|280.26|277.36|280.19|277.29|11
1646636700000|2022-03-07 07:05:00|280.24|277.34|280.14|277.24|280.24|277.34|280.11|277.21|17
1646636710000|2022-03-07 07:05:10|280.11|277.21|280.21|277.31|280.21|277.31|280.11|277.21|20
1646636720000|2022-03-07 07:05:20|280.2|277.3|280.28|277.38|280.3|277.4|280.17|277.27|12
1646636730000|2022-03-07 07:05:30|280.3|277.4|280.36|277.46|280.36|277.46|280.28|277.38|11
1646636740000|2022-03-07 07:05:40|280.37|277.47|280.29|277.39|280.37|277.47|280.29|277.39|11
1646636750000|2022-03-07 07:05:50|280.26|277.36|280.28|277.38|280.28|277.38|280.24|277.34|10
1646636760000|2022-03-07 07:06:00|280.27|277.37|280.31|277.41|280.31|277.41|280.19|277.29|19
1646636770000|2022-03-07 07:06:10|280.27|277.37|280.24|277.34|280.3|277.4|280.17|277.27|26
1646636780000|2022-03-07 07:06:20|280.18|277.28|280.12|277.22|280.22|277.32|280.12|277.22|11
1646636790000|2022-03-07 07:06:30|280.11|277.21|280.08|277.18|280.16|277.26|280.08|277.18|18
1646636800000|2022-03-07 07:06:40|280.02|277.12|280.16|277.26|280.18|277.28|280.02|277.12|19
1646636810000|2022-03-07 07:06:50|280.19|277.29|280.16|277.26|280.19|277.29|280.16|277.26|20
1646636820000|2022-03-07 07:07:00|280.17|277.27|280.16|277.26|280.17|277.27|280.14|277.24|9
1646636830000|2022-03-07 07:07:10|280.17|277.27|280.29|277.39|280.33|277.43|280.16|277.26|18
1646636840000|2022-03-07 07:07:20|280.3|277.4|280.3|277.4|280.35|277.45|280.3|277.4|9
1646636850000|2022-03-07 07:07:30|280.29|277.39|280.3|277.4|280.3|277.4|280.29|277.39|4
1646636860000|2022-03-07 07:07:40|280.31|277.41|280.43|277.53|280.43|277.53|280.31|277.41|9
1646636870000|2022-03-07 07:07:50|280.36|277.46|280.42|277.52|280.42|277.52|280.36|277.46|16
1646636880000|2022-03-07 07:08:00|280.43|277.53|280.56|277.66|280.56|277.66|280.4|277.5|27
1646636890000|2022-03-07 07:08:10|280.55|277.65|281.04|278.14|281.22|278.32|280.54|277.64|21
1646636900000|2022-03-07 07:08:20|281.05|278.15|280.45|277.55|281.05|278.15|280.44|277.54|22
1646636910000|2022-03-07 07:08:30|280.5|277.6|280.7|277.8|280.7|277.8|280.5|277.6|14
1646636920000|2022-03-07 07:08:40|280.71|277.81|280.7|277.8|280.71|277.81|280.62|277.72|18
1646636930000|2022-03-07 07:08:50|280.68|277.78|280.57|277.67|280.7|277.8|280.55|277.65|16
1646636940000|2022-03-07 07:09:00|280.59|277.69|280.61|277.71|280.61|277.71|280.56|277.66|13
1646636950000|2022-03-07 07:09:10|280.6|277.7|280.57|277.67|280.61|277.71|280.54|277.64|15
1646636960000|2022-03-07 07:09:20|280.59|277.69|280.59|277.69|280.6|277.7|280.58|277.68|6
1646636970000|2022-03-07 07:09:30|280.58|277.68|280.52|277.62|280.6|277.7|280.51|277.61|14
1646636980000|2022-03-07 07:09:40|280.51|277.61|280.71|277.81|280.74|277.84|280.51|277.61|20
1646636990000|2022-03-07 07:09:50|280.73|277.83|280.71|277.81|280.74|277.84|280.69|277.79|13
1646637000000|2022-03-07 07:10:00|280.72|277.82|280.7|277.8|280.74|277.84|280.69|277.79|12
1646637010000|2022-03-07 07:10:10|280.72|277.82|280.67|277.77|280.74|277.84|280.67|277.77|16
1646637020000|2022-03-07 07:10:20|280.68|277.78|280.67|277.77|280.68|277.78|280.66|277.76|10
1646637030000|2022-03-07 07:10:30|280.68|277.78|280.76|277.86|280.79|277.89|280.68|277.78|14
1646637040000|2022-03-07 07:10:40|280.75|277.85|280.84|277.94|280.86|277.96|280.73|277.83|15
1646637050000|2022-03-07 07:10:50|280.82|277.92|280.88|277.98|280.88|277.98|280.82|277.92|10
1646637060000|2022-03-07 07:11:00|280.9|278|280.96|278.06|280.99|278.09|280.88|277.98|12
1646637070000|2022-03-07 07:11:10|280.97|278.07|280.97|278.07|280.98|278.08|280.95|278.05|7
1646637080000|2022-03-07 07:11:20|280.96|278.06|280.98|278.08|281.02|278.12|280.96|278.06|15
1646637090000|2022-03-07 07:11:30|280.97|278.07|280.95|278.05|281|278.1|280.94|278.04|14
1646637100000|2022-03-07 07:11:40|280.96|278.06|280.98|278.08|280.98|278.08|280.96|278.06|6
1646637110000|2022-03-07 07:11:50|280.97|278.07|280.92|278.02|280.97|278.07|280.92|278.02|11
1646637120000|2022-03-07 07:12:00|280.93|278.03|280.83|277.93|280.93|278.03|280.82|277.92|14
1646637130000|2022-03-07 07:12:10|280.9|278|280.85|277.95|280.93|278.03|280.85|277.95|11
1646637140000|2022-03-07 07:12:20|280.89|277.99|280.84|277.94|280.89|277.99|280.79|277.89|18
1646637150000|2022-03-07 07:12:30|280.83|277.93|280.83|277.93|280.83|277.93|280.78|277.88|15
1646637160000|2022-03-07 07:12:40|280.82|277.92|280.83|277.93|280.83|277.93|280.79|277.89|20
1646637170000|2022-03-07 07:12:50|280.81|277.91|280.82|277.92|280.84|277.94|280.78|277.88|17
1646637180000|2022-03-07 07:13:00|280.81|277.91|280.82|277.92|280.82|277.92|280.75|277.85|14
1646637190000|2022-03-07 07:13:10|280.79|277.89|280.79|277.89|280.82|277.92|280.79|277.89|7
1646637200000|2022-03-07 07:13:20|280.82|277.92|280.76|277.86|280.82|277.92|280.76|277.86|10
1646637210000|2022-03-07 07:13:30|280.77|277.87|280.85|277.95|280.85|277.95|280.76|277.86|6
1646637220000|2022-03-07 07:13:40|280.83|277.93|280.88|277.98|280.88|277.98|280.83|277.93|3
1646637230000|2022-03-07 07:13:50|280.89|277.99|280.85|277.95|280.9|278|280.73|277.83|13
1646637240000|2022-03-07 07:14:00|280.72|277.82|280.74|277.84|280.74|277.84|280.72|277.82|3
1646637250000|2022-03-07 07:14:10|280.77|277.87|280.77|277.87|280.77|277.87|280.76|277.86|3
1646637260000|2022-03-07 07:14:20|280.76|277.86|280.76|277.86|280.84|277.94|280.72|277.82|19
1646637270000|2022-03-07 07:14:30|280.73|277.83|280.73|277.83|280.81|277.91|280.73|277.83|15
1646637280000|2022-03-07 07:14:40|280.76|277.86|280.77|277.87|280.77|277.87|280.73|277.83|8
1646637290000|2022-03-07 07:14:50|280.74|277.84|280.82|277.92|280.83|277.93|280.74|277.84|16
1646637300000|2022-03-07 07:15:00|280.84|277.94|280.78|277.88|280.87|277.97|280.73|277.83|14
1646637310000|2022-03-07 07:15:10|280.76|277.86|280.78|277.88|280.78|277.88|280.76|277.86|9
1646637320000|2022-03-07 07:15:20|280.77|277.87|280.79|277.89|280.79|277.89|280.77|277.87|9
1646637330000|2022-03-07 07:15:30|280.8|277.9|280.84|277.94|280.84|277.94|280.8|277.9|12
1646637340000|2022-03-07 07:15:40|280.85|277.95|280.83|277.93|280.86|277.96|280.83|277.93|14
1646637350000|2022-03-07 07:15:50|280.81|277.91|280.56|277.66|280.84|277.94|280.55|277.65|23
1646637360000|2022-03-07 07:16:00|280.57|277.67|280.64|277.74|280.64|277.74|280.57|277.67|6
1646637370000|2022-03-07 07:16:10|280.63|277.73|280.64|277.74|280.65|277.75|280.62|277.72|10
1646637380000|2022-03-07 07:16:20|280.63|277.73|280.65|277.75|280.65|277.75|280.62|277.72|11
1646637390000|2022-03-07 07:16:30|280.66|277.76|280.73|277.83|280.73|277.83|280.66|277.76|14
1646637400000|2022-03-07 07:16:40|280.71|277.81|280.67|277.77|280.75|277.85|280.67|277.77|18
1646637410000|2022-03-07 07:16:50|280.6|277.7|280.69|277.79|280.7|277.8|280.55|277.65|22
1646637420000|2022-03-07 07:17:00|280.67|277.77|280.8|277.9|280.82|277.92|280.67|277.77|21
1646637430000|2022-03-07 07:17:10|280.81|277.91|280.91|278.01|280.95|278.05|280.8|277.9|20
1646637440000|2022-03-07 07:17:20|280.92|278.02|280.77|277.87|280.93|278.03|280.77|277.87|17
1646637450000|2022-03-07 07:17:30|280.81|277.91|280.83|277.93|280.84|277.94|280.8|277.9|22
1646637460000|2022-03-07 07:17:40|280.82|277.92|280.83|277.93|280.85|277.95|280.81|277.91|15
1646637470000|2022-03-07 07:17:50|280.82|277.92|280.8|277.9|280.83|277.93|280.77|277.87|9
1646637480000|2022-03-07 07:18:00|280.79|277.89|280.83|277.93|280.87|277.97|280.79|277.89|18
1646637490000|2022-03-07 07:18:10|280.78|277.88|280.77|277.87|280.79|277.89|280.72|277.82|16
1646637500000|2022-03-07 07:18:20|280.76|277.86|280.71|277.81|280.76|277.86|280.71|277.81|7
1646637510000|2022-03-07 07:18:30|280.69|277.79|280.6|277.7|280.69|277.79|280.6|277.7|5
1646637520000|2022-03-07 07:18:40|280.61|277.71|280.6|277.7|280.62|277.72|280.56|277.66|16
1646637530000|2022-03-07 07:18:50|280.58|277.68|280.57|277.67|280.61|277.71|280.55|277.65|17
1646637540000|2022-03-07 07:19:00|280.59|277.69|280.62|277.72|280.63|277.73|280.57|277.67|18
1646637550000|2022-03-07 07:19:10|280.63|277.73|280.47|277.57|280.64|277.74|280.4|277.5|20
1646637560000|2022-03-07 07:19:20|280.45|277.55|280.42|277.52|280.45|277.55|280.39|277.49|15
1646637570000|2022-03-07 07:19:30|280.41|277.51|280.45|277.55|280.46|277.56|280.39|277.49|20
1646637580000|2022-03-07 07:19:40|280.41|277.51|280.41|277.51|280.44|277.54|280.4|277.5|14
1646637590000|2022-03-07 07:19:50|280.4|277.5|280.41|277.51|280.43|277.53|280.4|277.5|7
1646637600000|2022-03-07 07:20:00|280.42|277.52|280.39|277.49|280.43|277.53|280.38|277.48|14
1646637610000|2022-03-07 07:20:10|280.38|277.48|280.4|277.5|280.42|277.52|280.38|277.48|11
1646637620000|2022-03-07 07:20:20|280.39|277.49|280.29|277.39|280.4|277.5|280.29|277.39|15
1646637630000|2022-03-07 07:20:30|280.27|277.37|280.27|277.37|280.27|277.37|280.25|277.35|11
1646637640000|2022-03-07 07:20:40|280.26|277.36|280.25|277.35|280.29|277.39|280.23|277.33|15
1646637650000|2022-03-07 07:20:50|280.31|277.41|280.27|277.37|280.31|277.41|280.24|277.34|15
1646637660000|2022-03-07 07:21:00|280.26|277.36|280.21|277.31|280.26|277.36|280.2|277.3|13
1646637670000|2022-03-07 07:21:10|280.22|277.32|280.24|277.34|280.25|277.35|280.22|277.32|4
1646637680000|2022-03-07 07:21:20|280.23|277.33|280.23|277.33|280.24|277.34|280.2|277.3|10
1646637690000|2022-03-07 07:21:30|280.22|277.32|280.21|277.31|280.27|277.37|280.2|277.3|14
1646637700000|2022-03-07 07:21:40|280.22|277.32|280.21|277.31|280.28|277.38|280.18|277.28|15
1646637710000|2022-03-07 07:21:50|280.24|277.34|280.25|277.35|280.3|277.4|280.24|277.34|13
1646637720000|2022-03-07 07:22:00|280.26|277.36|280.3|277.4|280.31|277.41|280.24|277.34|17
1646637730000|2022-03-07 07:22:10|280.24|277.34|280.24|277.34|280.3|277.4|280.2|277.3|15
1646637740000|2022-03-07 07:22:20|280.26|277.36|280.22|277.32|280.32|277.42|280.18|277.28|19
1646637750000|2022-03-07 07:22:30|280.23|277.33|280.25|277.35|280.25|277.35|280.21|277.31|11
1646637760000|2022-03-07 07:22:40|280.21|277.31|280.26|277.36|280.27|277.37|280.2|277.3|16
1646637770000|2022-03-07 07:22:50|280.27|277.37|280.25|277.35|280.27|277.37|280.24|277.34|10
1646637780000|2022-03-07 07:23:00|280.24|277.34|280.26|277.36|280.28|277.38|280.24|277.34|14
1646637790000|2022-03-07 07:23:10|280.25|277.35|280.26|277.36|280.28|277.38|280.25|277.35|10
1646637800000|2022-03-07 07:23:20|280.23|277.33|280.27|277.37|280.28|277.38|280.23|277.33|11
1646637810000|2022-03-07 07:23:30|280.28|277.38|280.27|277.37|280.31|277.41|280.23|277.33|14
1646637820000|2022-03-07 07:23:40|280.25|277.35|280.33|277.43|280.33|277.43|280.23|277.33|13
1646637830000|2022-03-07 07:23:50|280.31|277.41|280.27|277.37|280.31|277.41|280.25|277.35|15
1646637840000|2022-03-07 07:24:00|280.26|277.36|280.17|277.27|280.29|277.39|280.14|277.24|16
1646637850000|2022-03-07 07:24:10|280.18|277.28|280.14|277.24|280.18|277.28|280.14|277.24|9
1646637860000|2022-03-07 07:24:20|280.21|277.31|280.16|277.26|280.21|277.31|280.15|277.25|9
1646637870000|2022-03-07 07:24:30|280.13|277.23|280.16|277.26|280.21|277.31|280.13|277.23|11
1646637880000|2022-03-07 07:24:40|280.17|277.27|280.29|277.39|280.29|277.39|280.17|277.27|9
1646637890000|2022-03-07 07:24:50|280.3|277.4|280.27|277.37|280.33|277.43|280.26|277.36|11
1646637900000|2022-03-07 07:25:00|280.24|277.34|280.27|277.37|280.28|277.38|280.18|277.28|14
1646637910000|2022-03-07 07:25:10|280.26|277.36|280.38|277.48|280.38|277.48|280.26|277.36|17
1646637920000|2022-03-07 07:25:20|280.39|277.49|280.31|277.41|280.39|277.49|280.31|277.41|20
1646637930000|2022-03-07 07:25:30|280.32|277.42|280.33|277.43|280.35|277.45|280.31|277.41|10
1646637940000|2022-03-07 07:25:40|280.34|277.44|280.37|277.47|280.38|277.48|280.34|277.44|9
1646637950000|2022-03-07 07:25:50|280.38|277.48|280.49|277.59|280.49|277.59|280.37|277.47|14
1646637960000|2022-03-07 07:26:00|280.44|277.54|280.43|277.53|280.48|277.58|280.41|277.51|19
1646637970000|2022-03-07 07:26:10|280.42|277.52|280.31|277.41|280.42|277.52|280.29|277.39|16
1646637980000|2022-03-07 07:26:20|280.33|277.43|280.33|277.43|280.37|277.47|280.26|277.36|15
1646637990000|2022-03-07 07:26:30|280.26|277.36|280.31|277.41|280.33|277.43|280.25|277.35|12
1646638000000|2022-03-07 07:26:40|280.32|277.42|280.31|277.41|280.34|277.44|280.3|277.4|10
1646638010000|2022-03-07 07:26:50|280.32|277.42|280.35|277.45|280.35|277.45|280.31|277.41|4
1646638020000|2022-03-07 07:27:00|280.33|277.43|280.31|277.41|280.35|277.45|280.3|277.4|14
1646638030000|2022-03-07 07:27:10|280.32|277.42|280.23|277.33|280.34|277.44|280.19|277.29|14
1646638040000|2022-03-07 07:27:20|280.22|277.32|279.95|277.05|280.22|277.32|279.88|276.98|23
1646638050000|2022-03-07 07:27:30|279.96|277.06|280.04|277.14|280.06|277.16|279.96|277.06|15
1646638060000|2022-03-07 07:27:40|280.05|277.15|279.94|277.04|280.05|277.15|279.94|277.04|8
1646638070000|2022-03-07 07:27:50|279.93|277.03|279.93|277.03|279.94|277.04|279.92|277.02|16
1646638080000|2022-03-07 07:28:00|279.94|277.04|279.98|277.08|280.02|277.12|279.93|277.03|9
1646638090000|2022-03-07 07:28:10|279.97|277.07|279.97|277.07|279.99|277.09|279.94|277.04|8
1646638100000|2022-03-07 07:28:20|279.96|277.06|280.01|277.11|280.01|277.11|279.94|277.04|16
1646638110000|2022-03-07 07:28:30|279.96|277.06|279.95|277.05|279.98|277.08|279.94|277.04|13
1646638120000|2022-03-07 07:28:40|279.94|277.04|279.94|277.04|279.98|277.08|279.93|277.03|17
1646638130000|2022-03-07 07:28:50|279.96|277.06|279.92|277.02|279.96|277.06|279.92|277.02|4
1646638140000|2022-03-07 07:29:00|279.91|277.01|279.89|276.99|279.92|277.02|279.89|276.99|5
1646638150000|2022-03-07 07:29:10|279.91|277.01|279.84|276.94|279.91|277.01|279.84|276.94|6
1646638160000|2022-03-07 07:29:20|279.83|276.93|279.83|276.93|279.83|276.93|279.83|276.93|1
1646638170000|2022-03-07 07:29:30|279.8|276.9|279.73|276.83|279.8|276.9|279.67|276.77|10
1646638180000|2022-03-07 07:29:40|279.72|276.82|279.7|276.8|279.72|276.82|279.68|276.78|8
1646638190000|2022-03-07 07:29:50|279.69|276.79|279.86|276.96|279.86|276.96|279.69|276.79|15
1646638200000|2022-03-07 07:30:00|279.87|276.97|279.86|276.96|279.87|276.97|279.85|276.95|12
1646638210000|2022-03-07 07:30:10|279.85|276.95|280.08|277.18|280.08|277.18|279.84|276.94|14
1646638220000|2022-03-07 07:30:20|280.09|277.19|280.04|277.14|280.09|277.19|279.97|277.07|21
1646638230000|2022-03-07 07:30:30|280.03|277.13|280.06|277.16|280.06|277.16|280.02|277.12|17
1646638240000|2022-03-07 07:30:40|280.07|277.17|280.07|277.17|280.09|277.19|280.03|277.13|13
1646638250000|2022-03-07 07:30:50|280.08|277.18|280.08|277.18|280.09|277.19|280.08|277.18|11
1646638260000|2022-03-07 07:31:00|280.09|277.19|279.92|277.02|280.09|277.19|279.91|277.01|13
1646638270000|2022-03-07 07:31:10|279.91|277.01|279.76|276.86|279.91|277.01|279.76|276.86|11
1646638280000|2022-03-07 07:31:20|279.74|276.84|279.58|276.68|279.74|276.84|279.58|276.68|7
1646638290000|2022-03-07 07:31:30|279.56|276.66|279.3|276.4|279.58|276.68|279.29|276.39|16
1646638300000|2022-03-07 07:31:40|279.29|276.39|279.33|276.43|279.34|276.44|279.28|276.38|13
1646638310000|2022-03-07 07:31:50|279.32|276.42|279.17|276.27|279.32|276.42|279.17|276.27|14
1646638320000|2022-03-07 07:32:00|279.18|276.28|279|276.1|279.18|276.28|278.98|276.08|20
1646638330000|2022-03-07 07:32:10|278.95|276.05|279|276.1|279.01|276.11|278.95|276.05|13
1646638340000|2022-03-07 07:32:20|278.99|276.09|278.96|276.06|278.99|276.09|278.91|276.01|15
1646638350000|2022-03-07 07:32:30|278.95|276.05|278.87|275.97|278.95|276.05|278.81|275.91|13
1646638360000|2022-03-07 07:32:40|278.89|275.99|278.74|275.84|278.89|275.99|278.74|275.84|7
1646638370000|2022-03-07 07:32:50|278.73|275.83|278.69|275.79|278.74|275.84|278.66|275.76|16
1646638380000|2022-03-07 07:33:00|278.7|275.8|278.9|276|278.93|276.03|278.68|275.78|17
1646638390000|2022-03-07 07:33:10|278.91|276.01|278.92|276.02|278.94|276.04|278.91|276.01|6
1646638400000|2022-03-07 07:33:20|278.93|276.03|278.97|276.07|278.97|276.07|278.93|276.03|14
1646638410000|2022-03-07 07:33:30|278.96|276.06|278.98|276.08|279|276.1|278.96|276.06|6
1646638420000|2022-03-07 07:33:40|278.97|276.07|278.9|276|278.99|276.09|278.87|275.97|15
1646638430000|2022-03-07 07:33:50|278.89|275.99|278.83|275.93|278.92|276.02|278.83|275.93|13
1646638440000|2022-03-07 07:34:00|278.84|275.94|278.93|276.03|278.97|276.07|278.77|275.87|24
1646638450000|2022-03-07 07:34:10|278.94|276.04|278.9|276|279.05|276.15|278.87|275.97|24
1646638460000|2022-03-07 07:34:20|278.89|275.99|278.86|275.96|278.92|276.02|278.86|275.96|15
1646638470000|2022-03-07 07:34:30|278.79|275.89|278.83|275.93|278.85|275.95|278.77|275.87|19
1646638480000|2022-03-07 07:34:40|278.82|275.92|278.85|275.95|278.86|275.96|278.79|275.89|15
1646638490000|2022-03-07 07:34:50|278.84|275.94|279.01|276.11|279.01|276.11|278.84|275.94|15
1646638500000|2022-03-07 07:35:00|278.98|276.08|279|276.1|279.09|276.19|278.97|276.07|22
1646638510000|2022-03-07 07:35:10|279.02|276.12|279.01|276.11|279.02|276.12|279|276.1|12
1646638520000|2022-03-07 07:35:20|278.99|276.09|279|276.1|279.02|276.12|278.97|276.07|16
1646638530000|2022-03-07 07:35:30|278.99|276.09|279.07|276.17|279.08|276.18|278.97|276.07|18
1646638540000|2022-03-07 07:35:40|279.04|276.14|279.07|276.17|279.07|276.17|279.04|276.14|15
1646638550000|2022-03-07 07:35:50|279.05|276.15|278.91|276.01|279.07|276.17|278.91|276.01|20
1646638560000|2022-03-07 07:36:00|278.92|276.02|278.93|276.03|278.97|276.07|278.91|276.01|17
1646638570000|2022-03-07 07:36:10|279|276.1|279.06|276.16|279.09|276.19|278.99|276.09|20
1646638580000|2022-03-07 07:36:20|279.09|276.19|279.16|276.26|279.17|276.27|279.07|276.17|14
1646638590000|2022-03-07 07:36:30|279.17|276.27|279.14|276.24|279.17|276.27|279.13|276.23|13
1646638600000|2022-03-07 07:36:40|279.11|276.21|279.18|276.28|279.18|276.28|279.03|276.13|16
1646638610000|2022-03-07 07:36:50|279.17|276.27|279.16|276.26|279.18|276.28|279.13|276.23|20
1646638620000|2022-03-07 07:37:00|279.15|276.25|279.27|276.37|279.27|276.37|279.15|276.25|16
1646638630000|2022-03-07 07:37:10|279.24|276.34|279.33|276.43|279.36|276.46|279.24|276.34|19
1646638640000|2022-03-07 07:37:20|279.32|276.42|279.33|276.43|279.33|276.43|279.29|276.39|12
1646638650000|2022-03-07 07:37:30|279.34|276.44|279.28|276.38|279.34|276.44|279.26|276.36|11
1646638660000|2022-03-07 07:37:40|279.29|276.39|279.28|276.38|279.31|276.41|279.25|276.35|10
1646638670000|2022-03-07 07:37:50|279.29|276.39|279.28|276.38|279.29|276.39|279.28|276.38|2
1646638680000|2022-03-07 07:38:00|279.27|276.37|279.34|276.44|279.34|276.44|279.24|276.34|12
1646638690000|2022-03-07 07:38:10|279.36|276.46|279.42|276.52|279.47|276.57|279.35|276.45|19
1646638700000|2022-03-07 07:38:20|279.46|276.56|279.45|276.55|279.47|276.57|279.42|276.52|22
1646638710000|2022-03-07 07:38:30|279.43|276.53|279.43|276.53|279.47|276.57|279.42|276.52|16
1646638720000|2022-03-07 07:38:40|279.45|276.55|279.33|276.43|279.49|276.59|279.33|276.43|22
1646638730000|2022-03-07 07:38:50|279.34|276.44|279.24|276.34|279.36|276.46|279.24|276.34|19
1646638740000|2022-03-07 07:39:00|279.25|276.35|279.28|276.38|279.29|276.39|279.23|276.33|19
1646638750000|2022-03-07 07:39:10|279.27|276.37|279.27|276.37|279.27|276.37|279.26|276.36|7
1646638760000|2022-03-07 07:39:20|279.26|276.36|279.18|276.28|279.27|276.37|279.18|276.28|10
1646638770000|2022-03-07 07:39:30|279.14|276.24|279.1|276.2|279.19|276.29|279.09|276.19|16
1646638780000|2022-03-07 07:39:40|279.09|276.19|278.95|276.05|279.19|276.29|278.88|275.98|20
1646638790000|2022-03-07 07:39:50|279|276.1|278.98|276.08|279|276.1|278.91|276.01|19
1646638800000|2022-03-07 07:40:00|278.99|276.09|279|276.1|279|276.1|278.97|276.07|14
1646638810000|2022-03-07 07:40:10|279.04|276.14|279.14|276.24|279.14|276.24|278.98|276.08|17
1646638820000|2022-03-07 07:40:20|279.11|276.21|279.11|276.21|279.11|276.21|279.05|276.15|14
1646638830000|2022-03-07 07:40:30|279.09|276.19|279.11|276.21|279.12|276.22|279.08|276.18|13
1646638840000|2022-03-07 07:40:40|279.1|276.2|279.1|276.2|279.1|276.2|279.08|276.18|12
1646638850000|2022-03-07 07:40:50|279.08|276.18|279.11|276.21|279.11|276.21|279.08|276.18|8
1646638860000|2022-03-07 07:41:00|279.09|276.19|279.15|276.25|279.16|276.26|279.09|276.19|14
1646638870000|2022-03-07 07:41:10|279.13|276.23|279.14|276.24|279.15|276.25|279.13|276.23|14
1646638880000|2022-03-07 07:41:20|279.15|276.25|279.15|276.25|279.18|276.28|279.14|276.24|11
1646638890000|2022-03-07 07:41:30|279.12|276.22|279.09|276.19|279.12|276.22|279.08|276.18|10
1646638900000|2022-03-07 07:41:40|279.1|276.2|279.09|276.19|279.1|276.2|279.09|276.19|2
1646638910000|2022-03-07 07:41:50|279.08|276.18|279.1|276.2|279.1|276.2|279.08|276.18|4
1646638920000|2022-03-07 07:42:00|279.09|276.19|279.2|276.3|279.2|276.3|279.09|276.19|13
1646638930000|2022-03-07 07:42:10|279.21|276.31|279.15|276.25|279.21|276.31|279.11|276.21|10
1646638940000|2022-03-07 07:42:20|279.16|276.26|279.16|276.26|279.16|276.26|279.14|276.24|5
1646638950000|2022-03-07 07:42:30|279.17|276.27|279.18|276.28|279.18|276.28|279.15|276.25|14
1646638960000|2022-03-07 07:42:40|279.19|276.29|279.24|276.34|279.32|276.42|279.19|276.29|25
1646638970000|2022-03-07 07:42:50|279.25|276.35|279.22|276.32|279.27|276.37|279.22|276.32|15
1646638980000|2022-03-07 07:43:00|279.23|276.33|279.21|276.31|279.24|276.34|279.19|276.29|14
1646638990000|2022-03-07 07:43:10|279.2|276.3|279.2|276.3|279.22|276.32|279.19|276.29|15
1646639000000|2022-03-07 07:43:20|279.22|276.32|279.22|276.32|279.23|276.33|279.2|276.3|15
1646639010000|2022-03-07 07:43:30|279.19|276.29|279.02|276.12|279.19|276.29|278.95|276.05|24
1646639020000|2022-03-07 07:43:40|279.04|276.14|278.91|276.01|279.04|276.14|278.91|276.01|20
1646639030000|2022-03-07 07:43:50|278.92|276.02|278.93|276.03|279|276.1|278.91|276.01|14
1646639040000|2022-03-07 07:44:00|278.96|276.06|279.01|276.11|279.03|276.13|278.95|276.05|16
1646639050000|2022-03-07 07:44:10|279.02|276.12|279.01|276.11|279.04|276.14|278.99|276.09|17
1646639060000|2022-03-07 07:44:20|279.04|276.14|279.05|276.15|279.08|276.18|279.01|276.11|18
1646639070000|2022-03-07 07:44:30|279.04|276.14|279.06|276.16|279.15|276.25|279.04|276.14|19
1646639080000|2022-03-07 07:44:40|279.08|276.18|279.06|276.16|279.08|276.18|279.04|276.14|11
1646639090000|2022-03-07 07:44:50|279.04|276.14|279.09|276.19|279.09|276.19|279.04|276.14|9
1646639100000|2022-03-07 07:45:00|279.08|276.18|279.08|276.18|279.09|276.19|279.06|276.16|12
1646639110000|2022-03-07 07:45:10|279.09|276.19|279.07|276.17|279.09|276.19|279.06|276.16|16
1646639120000|2022-03-07 07:45:20|279.06|276.16|279.08|276.18|279.08|276.18|279.06|276.16|13
1646639130000|2022-03-07 07:45:30|279.07|276.17|279.08|276.18|279.08|276.18|279.06|276.16|13
1646639140000|2022-03-07 07:45:40|279.07|276.17|279.07|276.17|279.08|276.18|279.06|276.16|10
1646639150000|2022-03-07 07:45:50|279.06|276.16|279.02|276.12|279.06|276.16|279.02|276.12|11
1646639160000|2022-03-07 07:46:00|279.03|276.13|279.09|276.19|279.09|276.19|279.03|276.13|14
1646639170000|2022-03-07 07:46:10|279.08|276.18|279.08|276.18|279.09|276.19|279.06|276.16|16
1646639180000|2022-03-07 07:46:20|279.09|276.19|279.08|276.18|279.09|276.19|279.07|276.17|17
1646639190000|2022-03-07 07:46:30|279.09|276.19|279.08|276.18|279.09|276.19|279.08|276.18|24
1646639200000|2022-03-07 07:46:40|279.09|276.19|279.16|276.26|279.16|276.26|279.07|276.17|10
1646639210000|2022-03-07 07:46:50|279.14|276.24|279.14|276.24|279.14|276.24|279.14|276.24|1
1646639220000|2022-03-07 07:47:00|279.16|276.26|279.16|276.26|279.16|276.26|279.16|276.26|1
1646639230000|2022-03-07 07:47:10|279.17|276.27|279.17|276.27|279.18|276.28|279.16|276.26|5
1646639240000|2022-03-07 07:47:20|279.14|276.24|279.08|276.18|279.14|276.24|279.07|276.17|10
1646639250000|2022-03-07 07:47:30|279.09|276.19|279.08|276.18|279.09|276.19|279.08|276.18|2
1646639260000|2022-03-07 07:47:40|279.07|276.17|279.02|276.12|279.08|276.18|279.02|276.12|7
1646639270000|2022-03-07 07:47:50|279.03|276.13|278.99|276.09|279.03|276.13|278.93|276.03|13
1646639280000|2022-03-07 07:48:00|279|276.1|278.98|276.08|279|276.1|278.98|276.08|8
1646639290000|2022-03-07 07:48:10|278.99|276.09|278.87|275.97|278.99|276.09|278.87|275.97|9
1646639300000|2022-03-07 07:48:20|278.85|275.95|278.83|275.93|278.86|275.96|278.83|275.93|18
1646639310000|2022-03-07 07:48:30|278.84|275.94|278.68|275.78|278.84|275.94|278.68|275.78|13
1646639320000|2022-03-07 07:48:40|278.7|275.8|278.7|275.8|278.74|275.84|278.68|275.78|9
1646639330000|2022-03-07 07:48:50|278.67|275.77|278.72|275.82|278.73|275.83|278.65|275.75|18
1646639340000|2022-03-07 07:49:00|278.73|275.83|278.71|275.81|278.73|275.83|278.7|275.8|7
1646639350000|2022-03-07 07:49:10|278.66|275.76|278.66|275.76|278.66|275.76|278.63|275.73|20
1646639360000|2022-03-07 07:49:20|278.65|275.75|278.65|275.75|278.66|275.76|278.65|275.75|17
1646639370000|2022-03-07 07:49:30|278.66|275.76|278.65|275.75|278.66|275.76|278.65|275.75|14
1646639380000|2022-03-07 07:49:40|278.74|275.84|278.73|275.83|278.75|275.85|278.68|275.78|11
1646639390000|2022-03-07 07:49:50|278.72|275.82|278.7|275.8|278.72|275.82|278.68|275.78|19
1646639400000|2022-03-07 07:50:00|278.71|275.81|278.86|275.96|278.86|275.96|278.71|275.81|22
1646639410000|2022-03-07 07:50:10|278.81|275.91|278.77|275.87|278.85|275.95|278.76|275.86|14
1646639420000|2022-03-07 07:50:20|278.76|275.86|278.76|275.86|278.76|275.86|278.74|275.84|5
1646639430000|2022-03-07 07:50:30|278.77|275.87|278.76|275.86|278.78|275.88|278.76|275.86|8
1646639440000|2022-03-07 07:50:40|278.75|275.85|278.74|275.84|278.75|275.85|278.71|275.81|13
1646639450000|2022-03-07 07:50:50|278.73|275.83|278.79|275.89|278.82|275.92|278.73|275.83|18
1646639460000|2022-03-07 07:51:00|278.82|275.92|278.71|275.81|278.94|276.04|278.71|275.81|22
1646639470000|2022-03-07 07:51:10|278.73|275.83|278.56|275.66|278.73|275.83|278.51|275.61|20
1646639480000|2022-03-07 07:51:20|278.53|275.63|278.39|275.49|278.59|275.69|278.39|275.49|20
1646639490000|2022-03-07 07:51:30|278.4|275.5|278.52|275.62|278.52|275.62|278.32|275.42|19
1646639500000|2022-03-07 07:51:40|278.51|275.61|278.7|275.8|278.71|275.81|278.51|275.61|24
1646639510000|2022-03-07 07:51:50|278.71|275.81|278.62|275.72|278.71|275.81|278.56|275.66|15
1646639520000|2022-03-07 07:52:00|278.63|275.73|278.49|275.59|278.64|275.74|278.48|275.58|17
1646639530000|2022-03-07 07:52:10|278.5|275.6|278.56|275.66|278.57|275.67|278.48|275.58|19
1646639540000|2022-03-07 07:52:20|278.57|275.67|278.58|275.68|278.68|275.78|278.54|275.64|21
1646639550000|2022-03-07 07:52:30|278.55|275.65|278.6|275.7|278.6|275.7|278.55|275.65|18
1646639560000|2022-03-07 07:52:40|278.59|275.69|278.6|275.7|278.6|275.7|278.59|275.69|6
1646639570000|2022-03-07 07:52:50|278.61|275.71|278.65|275.75|278.65|275.75|278.6|275.7|5
1646639580000|2022-03-07 07:53:00|278.67|275.77|278.62|275.72|278.72|275.82|278.62|275.72|7
1646639590000|2022-03-07 07:53:10|278.61|275.71|278.65|275.75|278.73|275.83|278.61|275.71|17
1646639600000|2022-03-07 07:53:20|278.62|275.72|278.68|275.78|278.72|275.82|278.62|275.72|19
1646639610000|2022-03-07 07:53:30|278.7|275.8|278.63|275.73|278.7|275.8|278.59|275.69|15
1646639620000|2022-03-07 07:53:40|278.64|275.74|278.59|275.69|278.64|275.74|278.59|275.69|8
1646639630000|2022-03-07 07:53:50|278.62|275.72|278.66|275.76|278.66|275.76|278.61|275.71|12
1646639640000|2022-03-07 07:54:00|278.65|275.75|278.67|275.77|278.67|275.77|278.64|275.74|16
1646639650000|2022-03-07 07:54:10|278.66|275.76|278.64|275.74|278.66|275.76|278.61|275.71|19
1646639660000|2022-03-07 07:54:20|278.65|275.75|278.91|276.01|278.91|276.01|278.64|275.74|23
1646639670000|2022-03-07 07:54:30|278.85|275.95|278.92|276.02|278.93|276.03|278.81|275.91|20
1646639680000|2022-03-07 07:54:40|278.91|276.01|278.91|276.01|278.96|276.06|278.9|276|12
1646639690000|2022-03-07 07:54:50|278.92|276.02|278.91|276.01|278.92|276.02|278.91|276.01|4
1646639700000|2022-03-07 07:55:00|278.88|275.98|278.99|276.09|279.02|276.12|278.88|275.98|21
1646639710000|2022-03-07 07:55:10|279|276.1|279.11|276.21|279.11|276.21|279|276.1|18
1646639720000|2022-03-07 07:55:20|279.09|276.19|279.05|276.15|279.1|276.2|279.01|276.11|15
1646639730000|2022-03-07 07:55:30|279.02|276.12|279.02|276.12|279.05|276.15|279.01|276.11|17
1646639740000|2022-03-07 07:55:40|279.01|276.11|279.04|276.14|279.06|276.16|279.01|276.11|18
1646639750000|2022-03-07 07:55:50|279.06|276.16|279.03|276.13|279.07|276.17|278.99|276.09|10
1646639760000|2022-03-07 07:56:00|279.02|276.12|279.09|276.19|279.1|276.2|279.02|276.12|15
1646639770000|2022-03-07 07:56:10|279.1|276.2|279.32|276.42|279.32|276.42|279.07|276.17|15
1646639780000|2022-03-07 07:56:20|279.28|276.38|279.35|276.45|279.39|276.49|279.28|276.38|18
1646639790000|2022-03-07 07:56:30|279.4|276.5|279.4|276.5|279.4|276.5|279.34|276.44|13
1646639800000|2022-03-07 07:56:40|279.39|276.49|279.45|276.55|279.49|276.59|279.36|276.46|19
1646639810000|2022-03-07 07:56:50|279.38|276.48|279.36|276.46|279.38|276.48|279.35|276.45|15
1646639820000|2022-03-07 07:57:00|279.37|276.47|279.41|276.51|279.41|276.51|279.35|276.45|12
1646639830000|2022-03-07 07:57:10|279.4|276.5|279.44|276.54|279.45|276.55|279.39|276.49|13
1646639840000|2022-03-07 07:57:20|279.42|276.52|279.42|276.52|279.44|276.54|279.42|276.52|6
1646639850000|2022-03-07 07:57:30|279.44|276.54|279.43|276.53|279.44|276.54|279.42|276.52|12
1646639860000|2022-03-07 07:57:40|279.42|276.52|279.38|276.48|279.42|276.52|279.37|276.47|15
1646639870000|2022-03-07 07:57:50|279.37|276.47|279.38|276.48|279.39|276.49|279.35|276.45|10
1646639880000|2022-03-07 07:58:00|279.35|276.45|279.33|276.43|279.39|276.49|279.33|276.43|7
1646639890000|2022-03-07 07:58:10|279.37|276.47|279.36|276.46|279.4|276.5|279.33|276.43|12
1646639900000|2022-03-07 07:58:20|279.33|276.43|279.32|276.42|279.36|276.46|279.32|276.42|8
1646639910000|2022-03-07 07:58:30|279.33|276.43|279.26|276.36|279.33|276.43|279.24|276.34|16
1646639920000|2022-03-07 07:58:40|279.27|276.37|279.26|276.36|279.28|276.38|279.26|276.36|3
1646639930000|2022-03-07 07:58:50|279.25|276.35|279.25|276.35|279.26|276.36|279.22|276.32|9
1646639940000|2022-03-07 07:59:00|279.24|276.34|279.18|276.28|279.24|276.34|279.15|276.25|10
1646639950000|2022-03-07 07:59:10|279.19|276.29|279.17|276.27|279.21|276.31|279.16|276.26|17
1646639960000|2022-03-07 07:59:20|279.2|276.3|279.2|276.3|279.2|276.3|279.18|276.28|10
1646639970000|2022-03-07 07:59:30|279.23|276.33|279.26|276.36|279.29|276.39|279.22|276.32|14
1646639980000|2022-03-07 07:59:40|279.27|276.37|279.24|276.34|279.27|276.37|279.23|276.33|9
1646639990000|2022-03-07 07:59:50|279.25|276.35|279.27|276.37|279.28|276.38|279.21|276.31|16
1646640000000|2022-03-07 08:00:00|279.22|276.32|279.31|276.41|279.32|276.42|279.22|276.32|17
1646640010000|2022-03-07 08:00:10|279.32|276.42|279.54|276.64|279.54|276.64|279.3|276.4|19
1646640020000|2022-03-07 08:00:20|279.53|276.63|279.58|276.68|279.68|276.78|279.51|276.61|22
1646640030000|2022-03-07 08:00:30|279.57|276.67|279.35|276.45|279.59|276.69|279.35|276.45|23
1646640040000|2022-03-07 08:00:40|279.34|276.44|279.48|276.58|279.48|276.58|279.31|276.41|15
1646640050000|2022-03-07 08:00:50|279.54|276.64|279.58|276.68|279.62|276.72|279.52|276.62|21
1646640060000|2022-03-07 08:01:00|279.55|276.65|279.59|276.69|279.62|276.72|279.55|276.65|20
1646640070000|2022-03-07 08:01:10|279.58|276.68|279.73|276.83|279.73|276.83|279.57|276.67|22
1646640080000|2022-03-07 08:01:20|279.69|276.79|279.72|276.82|279.74|276.84|279.69|276.79|19
1646640090000|2022-03-07 08:01:30|279.73|276.83|279.73|276.83|279.76|276.86|279.72|276.82|10
1646640100000|2022-03-07 08:01:40|279.74|276.84|279.77|276.87|279.8|276.9|279.74|276.84|11
1646640110000|2022-03-07 08:01:50|279.76|276.86|279.86|276.96|279.86|276.96|279.75|276.85|10
1646640120000|2022-03-07 08:02:00|279.87|276.97|279.76|276.86|279.88|276.98|279.76|276.86|11
1646640130000|2022-03-07 08:02:10|279.77|276.87|279.72|276.82|279.77|276.87|279.63|276.73|22
1646640140000|2022-03-07 08:02:20|279.71|276.81|279.69|276.79|279.75|276.85|279.66|276.76|13
1646640150000|2022-03-07 08:02:30|279.67|276.77|279.22|276.32|279.67|276.77|279.22|276.32|23
1646640160000|2022-03-07 08:02:40|279.21|276.31|279.26|276.36|279.26|276.36|279.19|276.29|19
1646640170000|2022-03-07 08:02:50|279.27|276.37|279.05|276.15|279.32|276.42|279.05|276.15|22
1646640180000|2022-03-07 08:03:00|279.04|276.14|278.72|275.82|279.06|276.16|278.72|275.82|27
1646640190000|2022-03-07 08:03:10|278.75|275.85|278.81|275.91|278.9|276|278.74|275.84|23
1646640200000|2022-03-07 08:03:20|278.78|275.88|278.75|275.85|278.8|275.9|278.73|275.83|20
1646640210000|2022-03-07 08:03:30|278.76|275.86|278.79|275.89|278.83|275.93|278.71|275.81|19
1646640220000|2022-03-07 08:03:40|278.81|275.91|278.65|275.75|278.81|275.91|278.62|275.72|19
1646640230000|2022-03-07 08:03:50|278.64|275.74|278.51|275.61|278.64|275.74|278.51|275.61|15
1646640240000|2022-03-07 08:04:00|278.53|275.63|278.54|275.64|278.6|275.7|278.52|275.62|24
1646640250000|2022-03-07 08:04:10|278.55|275.65|278.55|275.65|278.56|275.66|278.54|275.64|11
1646640260000|2022-03-07 08:04:20|278.54|275.64|278.53|275.63|278.55|275.65|278.52|275.62|10
1646640270000|2022-03-07 08:04:30|278.52|275.62|278.48|275.58|278.54|275.64|278.48|275.58|10
1646640280000|2022-03-07 08:04:40|278.47|275.57|278.32|275.42|278.48|275.58|278.2|275.3|23
1646640290000|2022-03-07 08:04:50|278.31|275.41|278.36|275.46|278.42|275.52|278.29|275.39|18
1646640300000|2022-03-07 08:05:00|278.37|275.47|278.47|275.57|278.49|275.59|278.36|275.46|18
1646640310000|2022-03-07 08:05:10|278.45|275.55|278.64|275.74|278.65|275.75|278.44|275.54|20
1646640320000|2022-03-07 08:05:20|278.65|275.75|278.55|275.65|278.66|275.76|278.55|275.65|14
1646640330000|2022-03-07 08:05:30|278.56|275.66|278.57|275.67|278.59|275.69|278.53|275.63|12
1646640340000|2022-03-07 08:05:40|278.58|275.68|278.65|275.75|278.65|275.75|278.57|275.67|11
1646640350000|2022-03-07 08:05:50|278.64|275.74|278.61|275.71|278.64|275.74|278.58|275.68|22
1646640360000|2022-03-07 08:06:00|278.62|275.72|278.79|275.89|278.81|275.91|278.62|275.72|26
1646640370000|2022-03-07 08:06:10|278.81|275.91|279.04|276.14|279.04|276.14|278.77|275.87|20
1646640380000|2022-03-07 08:06:20|279.09|276.19|279.06|276.16|279.14|276.24|279.05|276.15|13
1646640390000|2022-03-07 08:06:30|279.07|276.17|279.04|276.14|279.1|276.2|279.03|276.13|15
1646640400000|2022-03-07 08:06:40|279.03|276.13|279.18|276.28|279.18|276.28|279.01|276.11|15
1646640410000|2022-03-07 08:06:50|279.17|276.27|279.07|276.17|279.19|276.29|279.07|276.17|16
1646640420000|2022-03-07 08:07:00|279.09|276.19|279.14|276.24|279.16|276.26|279.09|276.19|15
1646640430000|2022-03-07 08:07:10|279.15|276.25|279.11|276.21|279.15|276.25|279.11|276.21|9
1646640440000|2022-03-07 08:07:20|279.12|276.22|279.37|276.47|279.42|276.52|279.12|276.22|16
1646640450000|2022-03-07 08:07:30|279.41|276.51|279.49|276.59|279.51|276.61|279.38|276.48|20
1646640460000|2022-03-07 08:07:40|279.5|276.6|279.41|276.51|279.53|276.63|279.37|276.47|23
1646640470000|2022-03-07 08:07:50|279.42|276.52|279.49|276.59|279.49|276.59|279.33|276.43|18
1646640480000|2022-03-07 08:08:00|279.5|276.6|279.52|276.62|279.53|276.63|279.5|276.6|9
1646640490000|2022-03-07 08:08:10|279.53|276.63|279.5|276.6|279.53|276.63|279.5|276.6|11
1646640500000|2022-03-07 08:08:20|279.51|276.61|279.49|276.59|279.55|276.65|279.49|276.59|18
1646640510000|2022-03-07 08:08:30|279.48|276.58|279.35|276.45|279.48|276.58|279.32|276.42|14
1646640520000|2022-03-07 08:08:40|279.34|276.44|279.29|276.39|279.38|276.48|279.28|276.38|18
1646640530000|2022-03-07 08:08:50|279.28|276.38|279.37|276.47|279.37|276.47|279.28|276.38|12
1646640540000|2022-03-07 08:09:00|279.38|276.48|279.38|276.48|279.38|276.48|279.34|276.44|8
1646640550000|2022-03-07 08:09:10|279.4|276.5|279.42|276.52|279.48|276.58|279.4|276.5|18
1646640560000|2022-03-07 08:09:20|279.43|276.53|279.42|276.52|279.43|276.53|279.42|276.52|8
1646640570000|2022-03-07 08:09:30|279.43|276.53|279.42|276.52|279.44|276.54|279.41|276.51|8
1646640580000|2022-03-07 08:09:40|279.44|276.54|279.43|276.53|279.46|276.56|279.41|276.51|12
1646640590000|2022-03-07 08:09:50|279.44|276.54|279.58|276.68|279.58|276.68|279.44|276.54|21
1646640600000|2022-03-07 08:10:00|279.59|276.69|279.57|276.67|279.6|276.7|279.51|276.61|14
1646640610000|2022-03-07 08:10:10|279.56|276.66|279.42|276.52|279.57|276.67|279.39|276.49|19
1646640620000|2022-03-07 08:10:20|279.43|276.53|279.43|276.53|279.46|276.56|279.42|276.52|12
1646640630000|2022-03-07 08:10:30|279.44|276.54|279.52|276.62|279.54|276.64|279.44|276.54|12
1646640640000|2022-03-07 08:10:40|279.53|276.63|279.71|276.81|279.74|276.84|279.53|276.63|19
1646640650000|2022-03-07 08:10:50|279.72|276.82|279.71|276.81|279.82|276.92|279.69|276.79|22
1646640660000|2022-03-07 08:11:00|279.79|276.89|279.69|276.79|279.79|276.89|279.66|276.76|17
1646640670000|2022-03-07 08:11:10|279.7|276.8|279.62|276.72|279.72|276.82|279.61|276.71|14
1646640680000|2022-03-07 08:11:20|279.63|276.73|279.63|276.73|279.64|276.74|279.62|276.72|4
1646640690000|2022-03-07 08:11:30|279.65|276.75|279.46|276.56|279.65|276.75|279.45|276.55|16
1646640700000|2022-03-07 08:11:40|279.44|276.54|279.5|276.6|279.51|276.61|279.44|276.54|12
1646640710000|2022-03-07 08:11:50|279.49|276.59|279.58|276.68|279.58|276.68|279.47|276.57|15
1646640720000|2022-03-07 08:12:00|279.59|276.69|279.6|276.7|279.66|276.76|279.55|276.65|21
1646640730000|2022-03-07 08:12:10|279.59|276.69|279.45|276.55|279.61|276.71|279.45|276.55|15
1646640740000|2022-03-07 08:12:20|279.42|276.52|279.36|276.46|279.42|276.52|279.36|276.46|15
1646640750000|2022-03-07 08:12:30|279.37|276.47|279.22|276.32|279.37|276.47|279.17|276.27|17
1646640760000|2022-03-07 08:12:40|279.21|276.31|279.28|276.38|279.31|276.41|279.21|276.31|8
1646640770000|2022-03-07 08:12:50|279.29|276.39|279.27|276.37|279.29|276.39|279.25|276.35|9
1646640780000|2022-03-07 08:13:00|279.34|276.44|279.23|276.33|279.34|276.44|279.2|276.3|24
1646640790000|2022-03-07 08:13:10|279.22|276.32|278.97|276.07|279.22|276.32|278.92|276.02|19
1646640800000|2022-03-07 08:13:20|278.98|276.08|279.12|276.22|279.12|276.22|278.96|276.06|15
1646640810000|2022-03-07 08:13:30|279.13|276.23|279.22|276.32|279.24|276.34|279.13|276.23|16
1646640820000|2022-03-07 08:13:40|279.2|276.3|279.25|276.35|279.26|276.36|279.2|276.3|8
1646640830000|2022-03-07 08:13:50|279.28|276.38|279.22|276.32|279.29|276.39|279.21|276.31|17
1646640840000|2022-03-07 08:14:00|279.21|276.31|279.11|276.21|279.22|276.32|279.1|276.2|15
1646640850000|2022-03-07 08:14:10|279.1|276.2|279.1|276.2|279.15|276.25|279.01|276.11|16
1646640860000|2022-03-07 08:14:20|279.08|276.18|279.05|276.15|279.1|276.2|279.05|276.15|13
1646640870000|2022-03-07 08:14:30|279.07|276.17|278.95|276.05|279.08|276.18|278.85|275.95|21
1646640880000|2022-03-07 08:14:40|278.94|276.04|278.97|276.07|279|276.1|278.93|276.03|17
1646640890000|2022-03-07 08:14:50|278.98|276.08|278.96|276.06|279.02|276.12|278.95|276.05|17
1646640900000|2022-03-07 08:15:00|278.97|276.07|279.1|276.2|279.11|276.21|278.9|276|21
1646640910000|2022-03-07 08:15:10|279.11|276.21|279.04|276.14|279.2|276.3|279.03|276.13|18
1646640920000|2022-03-07 08:15:20|279.03|276.13|279.04|276.14|279.08|276.18|279.03|276.13|16
1646640930000|2022-03-07 08:15:30|279.03|276.13|279.03|276.13|279.06|276.16|279.02|276.12|16
1646640940000|2022-03-07 08:15:40|279.04|276.14|279.04|276.14|279.07|276.17|279.03|276.13|13
1646640950000|2022-03-07 08:15:50|279.03|276.13|278.9|276|279.03|276.13|278.86|275.96|20
1646640960000|2022-03-07 08:16:00|278.91|276.01|278.81|275.91|278.93|276.03|278.79|275.89|20
1646640970000|2022-03-07 08:16:10|278.87|275.97|278.77|275.87|278.87|275.97|278.76|275.86|19
1646640980000|2022-03-07 08:16:20|278.79|275.89|278.85|275.95|278.88|275.98|278.79|275.89|9
1646640990000|2022-03-07 08:16:30|278.83|275.93|278.86|275.96|278.86|275.96|278.8|275.9|16
1646641000000|2022-03-07 08:16:40|278.84|275.94|278.8|275.9|278.86|275.96|278.77|275.87|19
1646641010000|2022-03-07 08:16:50|278.79|275.89|278.8|275.9|278.82|275.92|278.79|275.89|7
1646641020000|2022-03-07 08:17:00|278.78|275.88|278.83|275.93|278.87|275.97|278.78|275.88|17
1646641030000|2022-03-07 08:17:10|278.82|275.92|278.8|275.9|278.82|275.92|278.8|275.9|13
1646641040000|2022-03-07 08:17:20|278.81|275.91|278.94|276.04|278.94|276.04|278.81|275.91|13
1646641050000|2022-03-07 08:17:30|278.93|276.03|278.95|276.05|278.95|276.05|278.89|275.99|15
1646641060000|2022-03-07 08:17:40|278.94|276.04|279.01|276.11|279.04|276.14|278.93|276.03|14
1646641070000|2022-03-07 08:17:50|279|276.1|278.92|276.02|279|276.1|278.9|276|8
1646641080000|2022-03-07 08:18:00|278.93|276.03|278.92|276.02|278.96|276.06|278.92|276.02|5
1646641090000|2022-03-07 08:18:10|278.91|276.01|278.92|276.02|278.92|276.02|278.91|276.01|8
1646641100000|2022-03-07 08:18:20|278.91|276.01|278.81|275.91|278.92|276.02|278.81|275.91|11
1646641110000|2022-03-07 08:18:30|278.79|275.89|278.77|275.87|278.8|275.9|278.74|275.84|13
1646641120000|2022-03-07 08:18:40|278.79|275.89|278.56|275.66|278.79|275.89|278.54|275.64|20
1646641130000|2022-03-07 08:18:50|278.55|275.65|278.58|275.68|278.58|275.68|278.53|275.63|7
1646641140000|2022-03-07 08:19:00|278.57|275.67|278.62|275.72|278.64|275.74|278.56|275.66|12
1646641150000|2022-03-07 08:19:10|278.63|275.73|278.68|275.78|278.68|275.78|278.62|275.72|15
1646641160000|2022-03-07 08:19:20|278.67|275.77|278.61|275.71|278.67|275.77|278.58|275.68|14
1646641170000|2022-03-07 08:19:30|278.64|275.74|278.63|275.73|278.64|275.74|278.62|275.72|8
1646641180000|2022-03-07 08:19:40|278.62|275.72|278.39|275.49|278.62|275.72|278.32|275.42|20
1646641190000|2022-03-07 08:19:50|278.43|275.53|278.28|275.38|278.43|275.53|278.24|275.34|17
1646641200000|2022-03-07 08:20:00|278.29|275.39|278.54|275.64|278.55|275.65|278.29|275.39|24
1646641210000|2022-03-07 08:20:10|278.55|275.65|278.74|275.84|278.85|275.95|278.55|275.65|23
1646641220000|2022-03-07 08:20:20|278.75|275.85|278.56|275.66|278.75|275.85|278.54|275.64|19
1646641230000|2022-03-07 08:20:30|278.57|275.67|278.36|275.46|278.57|275.67|278.34|275.44|17
1646641240000|2022-03-07 08:20:40|278.37|275.47|278.42|275.52|278.42|275.52|278.35|275.45|12
1646641250000|2022-03-07 08:20:50|278.43|275.53|278.51|275.61|278.51|275.61|278.38|275.48|19
1646641260000|2022-03-07 08:21:00|278.52|275.62|278.58|275.68|278.58|275.68|278.5|275.6|14
1646641270000|2022-03-07 08:21:10|278.59|275.69|278.78|275.88|278.8|275.9|278.59|275.69|21
1646641280000|2022-03-07 08:21:20|278.79|275.89|278.74|275.84|278.79|275.89|278.73|275.83|11
1646641290000|2022-03-07 08:21:30|278.72|275.82|278.64|275.74|278.72|275.82|278.62|275.72|15
1646641300000|2022-03-07 08:21:40|278.63|275.73|278.6|275.7|278.65|275.75|278.6|275.7|10
1646641310000|2022-03-07 08:21:50|278.61|275.71|278.58|275.68|278.61|275.71|278.54|275.64|12
1646641320000|2022-03-07 08:22:00|278.57|275.67|278.71|275.81|278.71|275.81|278.57|275.67|12
1646641330000|2022-03-07 08:22:10|278.73|275.83|278.7|275.8|278.74|275.84|278.65|275.75|21
1646641340000|2022-03-07 08:22:20|278.68|275.78|278.57|275.67|278.68|275.78|278.57|275.67|16
1646641350000|2022-03-07 08:22:30|278.58|275.68|278.6|275.7|278.6|275.7|278.57|275.67|11
1646641360000|2022-03-07 08:22:40|278.57|275.67|278.5|275.6|278.57|275.67|278.49|275.59|7
1646641370000|2022-03-07 08:22:50|278.49|275.59|278.55|275.65|278.57|275.67|278.49|275.59|6
1646641380000|2022-03-07 08:23:00|278.56|275.66|278.58|275.68|278.58|275.68|278.54|275.64|16
1646641390000|2022-03-07 08:23:10|278.57|275.67|278.66|275.76|278.66|275.76|278.57|275.67|18
1646641400000|2022-03-07 08:23:20|278.68|275.78|278.65|275.75|278.68|275.78|278.64|275.74|13
1646641410000|2022-03-07 08:23:30|278.67|275.77|278.58|275.68|278.67|275.77|278.58|275.68|16
1646641420000|2022-03-07 08:23:40|278.62|275.72|278.61|275.71|278.62|275.72|278.58|275.68|10
1646641430000|2022-03-07 08:23:50|278.6|275.7|278.62|275.72|278.67|275.77|278.59|275.69|20
1646641440000|2022-03-07 08:24:00|278.58|275.68|278.56|275.66|278.59|275.69|278.56|275.66|16
1646641450000|2022-03-07 08:24:10|278.57|275.67|278.56|275.66|278.57|275.67|278.56|275.66|8
1646641460000|2022-03-07 08:24:20|278.57|275.67|278.59|275.69|278.59|275.69|278.56|275.66|11
1646641470000|2022-03-07 08:24:30|278.58|275.68|278.49|275.59|278.59|275.69|278.47|275.57|19
1646641480000|2022-03-07 08:24:40|278.44|275.54|278.37|275.47|278.48|275.58|278.22|275.32|19
1646641490000|2022-03-07 08:24:50|278.4|275.5|278.5|275.6|278.51|275.61|278.4|275.5|17
1646641500000|2022-03-07 08:25:00|278.47|275.57|278.36|275.46|278.48|275.58|278.36|275.46|17
1646641510000|2022-03-07 08:25:10|278.35|275.45|278.27|275.37|278.35|275.45|278.25|275.35|17
1646641520000|2022-03-07 08:25:20|278.2|275.3|278.29|275.39|278.31|275.41|278.2|275.3|12
1646641530000|2022-03-07 08:25:30|278.26|275.36|278.21|275.31|278.3|275.4|278.21|275.31|21
1646641540000|2022-03-07 08:25:40|278.22|275.32|278.12|275.22|278.22|275.32|278.11|275.21|16
1646641550000|2022-03-07 08:25:50|278.11|275.21|278.04|275.14|278.11|275.21|277.99|275.09|10
1646641560000|2022-03-07 08:26:00|278.03|275.13|277.98|275.08|278.05|275.15|277.89|274.99|23
1646641570000|2022-03-07 08:26:10|277.99|275.09|278.02|275.12|278.04|275.14|277.99|275.09|15
1646641580000|2022-03-07 08:26:20|278.03|275.13|278.03|275.13|278.06|275.16|278.01|275.11|11
1646641590000|2022-03-07 08:26:30|278.02|275.12|278.01|275.11|278.03|275.13|278.01|275.11|8
1646641600000|2022-03-07 08:26:40|277.99|275.09|278.2|275.3|278.2|275.3|277.98|275.08|18
1646641610000|2022-03-07 08:26:50|278.24|275.34|278.29|275.39|278.29|275.39|278.2|275.3|16
1646641620000|2022-03-07 08:27:00|278.3|275.4|278.38|275.48|278.4|275.5|278.28|275.38|15
1646641630000|2022-03-07 08:27:10|278.37|275.47|278.45|275.55|278.45|275.55|278.37|275.47|7
1646641640000|2022-03-07 08:27:20|278.47|275.57|278.49|275.59|278.52|275.62|278.46|275.56|13
1646641650000|2022-03-07 08:27:30|278.51|275.61|278.61|275.71|278.61|275.71|278.51|275.61|17
1646641660000|2022-03-07 08:27:40|278.62|275.72|278.51|275.61|278.62|275.72|278.5|275.6|14
1646641670000|2022-03-07 08:27:50|278.49|275.59|278.44|275.54|278.53|275.63|278.41|275.51|17
1646641680000|2022-03-07 08:28:00|278.42|275.52|278.46|275.56|278.5|275.6|278.41|275.51|19
1646641690000|2022-03-07 08:28:10|278.47|275.57|278.57|275.67|278.58|275.68|278.47|275.57|14
1646641700000|2022-03-07 08:28:20|278.59|275.69|278.59|275.69|278.6|275.7|278.56|275.66|14
1646641710000|2022-03-07 08:28:30|278.6|275.7|278.79|275.89|278.79|275.89|278.59|275.69|16
1646641720000|2022-03-07 08:28:40|278.84|275.94|278.76|275.86|278.88|275.98|278.76|275.86|8
1646641730000|2022-03-07 08:28:50|278.78|275.88|278.79|275.89|278.79|275.89|278.77|275.87|4
1646641740000|2022-03-07 08:29:00|278.8|275.9|278.8|275.9|278.8|275.9|278.79|275.89|5
1646641750000|2022-03-07 08:29:10|278.78|275.88|278.82|275.92|278.82|275.92|278.78|275.88|10
1646641760000|2022-03-07 08:29:20|278.83|275.93|278.82|275.92|278.83|275.93|278.81|275.91|8
1646641770000|2022-03-07 08:29:30|278.81|275.91|278.8|275.9|278.81|275.91|278.77|275.87|8
1646641780000|2022-03-07 08:29:40|278.78|275.88|278.7|275.8|278.78|275.88|278.68|275.78|12
1646641790000|2022-03-07 08:29:50|278.68|275.78|278.76|275.86|278.77|275.87|278.68|275.78|15
1646641800000|2022-03-07 08:30:00|278.75|275.85|278.69|275.79|278.75|275.85|278.68|275.78|17
1646641810000|2022-03-07 08:30:10|278.66|275.76|278.64|275.74|278.68|275.78|278.64|275.74|14
1646641820000|2022-03-07 08:30:20|278.74|275.84|278.72|275.82|278.74|275.84|278.69|275.79|12
1646641830000|2022-03-07 08:30:30|278.7|275.8|278.66|275.76|278.7|275.8|278.63|275.73|15
1646641840000|2022-03-07 08:30:40|278.67|275.77|278.64|275.74|278.72|275.82|278.63|275.73|14
1646641850000|2022-03-07 08:30:50|278.65|275.75|278.64|275.74|278.65|275.75|278.64|275.74|10
1646641860000|2022-03-07 08:31:00|278.63|275.73|278.62|275.72|278.71|275.81|278.6|275.7|15
1646641870000|2022-03-07 08:31:10|278.61|275.71|278.43|275.53|278.61|275.71|278.42|275.52|19
1646641880000|2022-03-07 08:31:20|278.39|275.49|278.26|275.36|278.41|275.51|278.26|275.36|11
1646641890000|2022-03-07 08:31:30|278.29|275.39|278.21|275.31|278.29|275.39|278.15|275.25|12
1646641900000|2022-03-07 08:31:40|278.2|275.3|278.03|275.13|278.2|275.3|278.02|275.12|16
1646641910000|2022-03-07 08:31:50|277.99|275.09|278.01|275.11|278.07|275.17|277.98|275.08|16
1646641920000|2022-03-07 08:32:00|278|275.1|278.07|275.17|278.08|275.18|278|275.1|11
1646641930000|2022-03-07 08:32:10|278.06|275.16|278.03|275.13|278.1|275.2|278.03|275.13|9
1646641940000|2022-03-07 08:32:20|278.02|275.12|278.02|275.12|278.07|275.17|278.02|275.12|12
1646641950000|2022-03-07 08:32:30|278.03|275.13|277.6|274.7|278.03|275.13|277.6|274.7|15
1646641960000|2022-03-07 08:32:40|277.61|274.71|277.5|274.6|277.62|274.72|277.38|274.48|19
1646641970000|2022-03-07 08:32:50|277.46|274.56|277.41|274.51|277.61|274.71|277.37|274.47|24
1646641980000|2022-03-07 08:33:00|277.44|274.54|277.56|274.66|277.57|274.67|277.43|274.53|23
1646641990000|2022-03-07 08:33:10|277.59|274.69|277.64|274.74|277.69|274.79|277.58|274.68|19
1646642000000|2022-03-07 08:33:20|277.65|274.75|277.68|274.78|277.69|274.79|277.61|274.71|18
1646642010000|2022-03-07 08:33:30|277.7|274.8|277.9|275|277.9|275|277.7|274.8|20
1646642020000|2022-03-07 08:33:40|277.92|275.02|278.16|275.26|278.17|275.27|277.85|274.95|21
1646642030000|2022-03-07 08:33:50|278.17|275.27|278.21|275.31|278.22|275.32|278.14|275.24|15
1646642040000|2022-03-07 08:34:00|278.2|275.3|278.48|275.58|278.53|275.63|278.2|275.3|19
1646642050000|2022-03-07 08:34:10|278.51|275.61|278.67|275.77|278.67|275.77|278.49|275.59|16
1646642060000|2022-03-07 08:34:20|278.8|275.9|278.7|275.8|278.8|275.9|278.7|275.8|20
1646642070000|2022-03-07 08:34:30|278.69|275.79|278.71|275.81|278.77|275.87|278.69|275.79|17
1646642080000|2022-03-07 08:34:40|278.7|275.8|278.8|275.9|278.81|275.91|278.7|275.8|15
1646642090000|2022-03-07 08:34:50|278.86|275.96|278.9|276|278.92|276.02|278.81|275.91|19
1646642100000|2022-03-07 08:35:00|278.92|276.02|278.92|276.02|278.94|276.04|278.83|275.93|23
1646642110000|2022-03-07 08:35:10|278.93|276.03|278.91|276.01|278.94|276.04|278.88|275.98|17
1646642120000|2022-03-07 08:35:20|278.93|276.03|278.99|276.09|279.01|276.11|278.91|276.01|17
1646642130000|2022-03-07 08:35:30|279.02|276.12|279.26|276.36|279.26|276.36|279.02|276.12|24
1646642140000|2022-03-07 08:35:40|279.28|276.38|279.44|276.54|279.46|276.56|279.28|276.38|20
1646642150000|2022-03-07 08:35:50|279.45|276.55|279.46|276.56|279.47|276.57|279.37|276.47|14
1646642160000|2022-03-07 08:36:00|279.47|276.57|279.45|276.55|279.51|276.61|279.43|276.53|19
1646642170000|2022-03-07 08:36:10|279.43|276.53|279.36|276.46|279.43|276.53|279.33|276.43|13
1646642180000|2022-03-07 08:36:20|279.33|276.43|279.24|276.34|279.34|276.44|279.24|276.34|9
1646642190000|2022-03-07 08:36:30|279.23|276.33|279.48|276.58|279.52|276.62|279.23|276.33|23
1646642200000|2022-03-07 08:36:40|279.45|276.55|279.28|276.38|279.45|276.55|279.28|276.38|19
1646642210000|2022-03-07 08:36:50|279.3|276.4|279.28|276.38|279.3|276.4|279.24|276.34|15
1646642220000|2022-03-07 08:37:00|279.29|276.39|279.32|276.42|279.33|276.43|279.27|276.37|14
1646642230000|2022-03-07 08:37:10|279.34|276.44|279.44|276.54|279.46|276.56|279.29|276.39|20
1646642240000|2022-03-07 08:37:20|279.4|276.5|279.41|276.51|279.43|276.53|279.36|276.46|19
1646642250000|2022-03-07 08:37:30|279.38|276.48|279.34|276.44|279.4|276.5|279.34|276.44|10
1646642260000|2022-03-07 08:37:40|279.35|276.45|279.42|276.52|279.42|276.52|279.35|276.45|10
1646642270000|2022-03-07 08:37:50|279.41|276.51|279.4|276.5|279.45|276.55|279.37|276.47|18
1646642280000|2022-03-07 08:38:00|279.41|276.51|279.43|276.53|279.45|276.55|279.37|276.47|14
1646642290000|2022-03-07 08:38:10|279.47|276.57|279.36|276.46|279.51|276.61|279.34|276.44|18
1646642300000|2022-03-07 08:38:20|279.35|276.45|279.46|276.56|279.5|276.6|279.31|276.41|22
1646642310000|2022-03-07 08:38:30|279.43|276.53|279.71|276.81|279.71|276.81|279.43|276.53|20
1646642320000|2022-03-07 08:38:40|279.63|276.73|279.69|276.79|279.73|276.83|279.63|276.73|24
1646642330000|2022-03-07 08:38:50|279.73|276.83|279.63|276.73|279.73|276.83|279.57|276.67|21
1646642340000|2022-03-07 08:39:00|279.61|276.71|279.58|276.68|279.61|276.71|279.53|276.63|16
1646642350000|2022-03-07 08:39:10|279.57|276.67|279.69|276.79|279.7|276.8|279.54|276.64|21
1646642360000|2022-03-07 08:39:20|279.64|276.74|279.7|276.8|279.73|276.83|279.64|276.74|17
1646642370000|2022-03-07 08:39:30|279.71|276.81|279.69|276.79|279.76|276.86|279.69|276.79|16
1646642380000|2022-03-07 08:39:40|279.65|276.75|279.68|276.78|279.76|276.86|279.65|276.75|16
1646642390000|2022-03-07 08:39:50|279.67|276.77|279.71|276.81|279.75|276.85|279.67|276.77|17
1646642400000|2022-03-07 08:40:00|279.72|276.82|279.72|276.82|279.73|276.83|279.69|276.79|15
1646642410000|2022-03-07 08:40:10|279.69|276.79|279.63|276.73|279.71|276.81|279.63|276.73|14
1646642420000|2022-03-07 08:40:20|279.64|276.74|279.59|276.69|279.65|276.75|279.59|276.69|8
1646642430000|2022-03-07 08:40:30|279.6|276.7|279.62|276.72|279.62|276.72|279.55|276.65|14
1646642440000|2022-03-07 08:40:40|279.63|276.73|279.51|276.61|279.63|276.73|279.49|276.59|17
1646642450000|2022-03-07 08:40:50|279.5|276.6|279.44|276.54|279.51|276.61|279.42|276.52|19
1646642460000|2022-03-07 08:41:00|279.43|276.53|279.43|276.53|279.45|276.55|279.38|276.48|16
1646642470000|2022-03-07 08:41:10|279.45|276.55|279.42|276.52|279.45|276.55|279.38|276.48|12
1646642480000|2022-03-07 08:41:20|279.39|276.49|279.39|276.49|279.39|276.49|279.34|276.44|11
1646642490000|2022-03-07 08:41:30|279.38|276.48|279.43|276.53|279.43|276.53|279.35|276.45|13
1646642500000|2022-03-07 08:41:40|279.4|276.5|279.49|276.59|279.49|276.59|279.4|276.5|16
1646642510000|2022-03-07 08:41:50|279.47|276.57|279.46|276.56|279.49|276.59|279.43|276.53|11
1646642520000|2022-03-07 08:42:00|279.45|276.55|279.38|276.48|279.45|276.55|279.37|276.47|9
1646642530000|2022-03-07 08:42:10|279.37|276.47|279.38|276.48|279.38|276.48|279.37|276.47|4
1646642540000|2022-03-07 08:42:20|279.37|276.47|279.61|276.71|279.61|276.71|279.32|276.42|18
1646642550000|2022-03-07 08:42:30|279.59|276.69|279.69|276.79|279.74|276.84|279.58|276.68|21
1646642560000|2022-03-07 08:42:40|279.66|276.76|279.71|276.81|279.74|276.84|279.66|276.76|20
1646642570000|2022-03-07 08:42:50|279.72|276.82|279.72|276.82|279.75|276.85|279.68|276.78|17
1646642580000|2022-03-07 08:43:00|279.73|276.83|279.56|276.66|279.73|276.83|279.56|276.66|21
1646642590000|2022-03-07 08:43:10|279.53|276.63|279.59|276.69|279.62|276.72|279.52|276.62|21
1646642600000|2022-03-07 08:43:20|279.6|276.7|279.54|276.64|279.63|276.73|279.54|276.64|17
1646642610000|2022-03-07 08:43:30|279.57|276.67|279.6|276.7|279.62|276.72|279.57|276.67|15
1646642620000|2022-03-07 08:43:40|279.59|276.69|279.57|276.67|279.63|276.73|279.57|276.67|11
1646642630000|2022-03-07 08:43:50|279.56|276.66|279.58|276.68|279.6|276.7|279.56|276.66|13
1646642640000|2022-03-07 08:44:00|279.61|276.71|279.6|276.7|279.62|276.72|279.54|276.64|19
1646642650000|2022-03-07 08:44:10|279.58|276.68|279.51|276.61|279.6|276.7|279.51|276.61|15
1646642660000|2022-03-07 08:44:20|279.6|276.7|279.57|276.67|279.6|276.7|279.56|276.66|16
1646642670000|2022-03-07 08:44:30|279.58|276.68|279.57|276.67|279.58|276.68|279.57|276.67|4
1646642680000|2022-03-07 08:44:40|279.55|276.65|279.56|276.66|279.56|276.66|279.55|276.65|2
1646642690000|2022-03-07 08:44:50|279.55|276.65|279.47|276.57|279.55|276.65|279.47|276.57|10
1646642700000|2022-03-07 08:45:00|279.48|276.58|279.47|276.57|279.51|276.61|279.44|276.54|17
1646642710000|2022-03-07 08:45:10|279.48|276.58|279.45|276.55|279.48|276.58|279.4|276.5|7
1646642720000|2022-03-07 08:45:20|279.46|276.56|279.53|276.63|279.53|276.63|279.45|276.55|12
1646642730000|2022-03-07 08:45:30|279.51|276.61|279.52|276.62|279.56|276.66|279.5|276.6|15
1646642740000|2022-03-07 08:45:40|279.54|276.64|279.5|276.6|279.54|276.64|279.49|276.59|16
1646642750000|2022-03-07 08:45:50|279.49|276.59|279.51|276.61|279.55|276.65|279.45|276.55|13
1646642760000|2022-03-07 08:46:00|279.53|276.63|279.6|276.7|279.61|276.71|279.49|276.59|17
1646642770000|2022-03-07 08:46:10|279.61|276.71|279.71|276.81|279.74|276.84|279.59|276.69|18
1646642780000|2022-03-07 08:46:20|279.72|276.82|279.72|276.82|279.77|276.87|279.71|276.81|20
1646642790000|2022-03-07 08:46:30|279.77|276.87|279.72|276.82|279.78|276.88|279.7|276.8|19
1646642800000|2022-03-07 08:46:40|279.75|276.85|279.88|276.98|279.88|276.98|279.74|276.84|17
1646642810000|2022-03-07 08:46:50|279.86|276.96|279.86|276.96|279.91|277.01|279.86|276.96|14
1646642820000|2022-03-07 08:47:00|279.87|276.97|279.94|277.04|279.98|277.08|279.86|276.96|17
1646642830000|2022-03-07 08:47:10|279.96|277.06|279.94|277.04|279.97|277.07|279.89|276.99|9
1646642840000|2022-03-07 08:47:20|279.93|277.03|279.9|277|279.95|277.05|279.9|277|14
1646642850000|2022-03-07 08:47:30|279.91|277.01|279.95|277.05|279.99|277.09|279.9|277|14
1646642860000|2022-03-07 08:47:40|279.96|277.06|279.9|277|279.97|277.07|279.89|276.99|8
1646642870000|2022-03-07 08:47:50|279.91|277.01|279.85|276.95|279.91|277.01|279.81|276.91|15
1646642880000|2022-03-07 08:48:00|279.82|276.92|279.92|277.02|279.97|277.07|279.81|276.91|24
1646642890000|2022-03-07 08:48:10|279.89|276.99|279.93|277.03|279.97|277.07|279.89|276.99|13
1646642900000|2022-03-07 08:48:20|279.94|277.04|279.96|277.06|279.97|277.07|279.9|277|18
1646642910000|2022-03-07 08:48:30|279.95|277.05|279.99|277.09|280.07|277.17|279.9|277|19
1646642920000|2022-03-07 08:48:40|280.01|277.11|279.99|277.09|280.1|277.2|279.98|277.08|22
1646642930000|2022-03-07 08:48:50|279.98|277.08|279.99|277.09|280.02|277.12|279.95|277.05|19
1646642940000|2022-03-07 08:49:00|279.98|277.08|279.98|277.08|279.99|277.09|279.93|277.03|13
1646642950000|2022-03-07 08:49:10|279.97|277.07|279.99|277.09|279.99|277.09|279.94|277.04|10
1646642960000|2022-03-07 08:49:20|279.98|277.08|279.85|276.95|280|277.1|279.85|276.95|15
1646642970000|2022-03-07 08:49:30|279.86|276.96|280|277.1|280|277.1|279.84|276.94|14
1646642980000|2022-03-07 08:49:40|280.02|277.12|280.09|277.19|280.22|277.32|279.98|277.08|21
1646642990000|2022-03-07 08:49:50|280.08|277.18|280.05|277.15|280.2|277.3|280.04|277.14|22
1646643000000|2022-03-07 08:50:00|280.04|277.14|280.04|277.14|280.12|277.22|280.02|277.12|18
1646643010000|2022-03-07 08:50:10|280|277.1|280.01|277.11|280.06|277.16|279.98|277.08|18
1646643020000|2022-03-07 08:50:20|280|277.1|280.03|277.13|280.04|277.14|280|277.1|11
1646643030000|2022-03-07 08:50:30|280.04|277.14|280.02|277.12|280.05|277.15|280.02|277.12|15
1646643040000|2022-03-07 08:50:40|280.03|277.13|280.03|277.13|280.06|277.16|279.99|277.09|20
1646643050000|2022-03-07 08:50:50|280.04|277.14|280.02|277.12|280.08|277.18|280.01|277.11|16
1646643060000|2022-03-07 08:51:00|280.01|277.11|280.06|277.16|280.07|277.17|280.01|277.11|8
1646643070000|2022-03-07 08:51:10|280.05|277.15|280.06|277.16|280.07|277.17|280.04|277.14|7
1646643080000|2022-03-07 08:51:20|280.07|277.17|280.08|277.18|280.08|277.18|280.04|277.14|6
1646643090000|2022-03-07 08:51:30|280.07|277.17|280.07|277.17|280.09|277.19|280.06|277.16|10
1646643100000|2022-03-07 08:51:40|280.03|277.13|280.05|277.15|280.08|277.18|280.03|277.13|10
1646643110000|2022-03-07 08:51:50|280.01|277.11|280.06|277.16|280.08|277.18|280.01|277.11|15
1646643120000|2022-03-07 08:52:00|280.04|277.14|280.29|277.39|280.32|277.42|280.02|277.12|17
1646643130000|2022-03-07 08:52:10|280.3|277.4|280.42|277.52|280.45|277.55|280.3|277.4|23
1646643140000|2022-03-07 08:52:20|280.41|277.51|280.22|277.32|280.41|277.51|280.22|277.32|18
1646643150000|2022-03-07 08:52:30|280.2|277.3|280.19|277.29|280.2|277.3|280.07|277.17|15
1646643160000|2022-03-07 08:52:40|280.18|277.28|280.16|277.26|280.19|277.29|280.15|277.25|10
1646643170000|2022-03-07 08:52:50|280.17|277.27|280.17|277.27|280.17|277.27|280.14|277.24|6
1646643180000|2022-03-07 08:53:00|280.16|277.26|280.14|277.24|280.17|277.27|280.14|277.24|14
1646643190000|2022-03-07 08:53:10|280.13|277.23|280.16|277.26|280.19|277.29|280.06|277.16|14
1646643200000|2022-03-07 08:53:20|280.17|277.27|280.14|277.24|280.18|277.28|280.12|277.22|16
1646643210000|2022-03-07 08:53:30|280.16|277.26|280.11|277.21|280.18|277.28|280.11|277.21|10
1646643220000|2022-03-07 08:53:40|280.12|277.22|280.05|277.15|280.15|277.25|280.04|277.14|20
1646643230000|2022-03-07 08:53:50|280.06|277.16|280.09|277.19|280.1|277.2|280.05|277.15|12
1646643240000|2022-03-07 08:54:00|280.07|277.17|280.03|277.13|280.07|277.17|280.03|277.13|9
1646643260000|2022-03-07 08:54:20|280.04|277.14|280.16|277.26|280.16|277.26|280.04|277.14|6
1646643270000|2022-03-07 08:54:30|280.17|277.27|280.17|277.27|280.25|277.35|280.17|277.27|17
1646643280000|2022-03-07 08:54:40|280.16|277.26|280.16|277.26|280.18|277.28|280.14|277.24|14
1646643290000|2022-03-07 08:54:50|280.14|277.24|280.16|277.26|280.17|277.27|280.13|277.23|9
1646643300000|2022-03-07 08:55:00|280.17|277.27|280.15|277.25|280.17|277.27|280.14|277.24|5
1646643310000|2022-03-07 08:55:10|280.14|277.24|280.13|277.23|280.16|277.26|280.13|277.23|6
1646643320000|2022-03-07 08:55:20|280.09|277.19|280.16|277.26|280.19|277.29|280.04|277.14|14
1646643330000|2022-03-07 08:55:30|280.17|277.27|280.15|277.25|280.19|277.29|280.15|277.25|14
1646643340000|2022-03-07 08:55:40|280.14|277.24|280.15|277.25|280.18|277.28|280.14|277.24|10
1646643350000|2022-03-07 08:55:50|280.14|277.24|280.11|277.21|280.17|277.27|280.11|277.21|19
1646643360000|2022-03-07 08:56:00|280.13|277.23|280.15|277.25|280.16|277.26|280.13|277.23|13
1646643370000|2022-03-07 08:56:10|280.14|277.24|280.04|277.14|280.15|277.25|280.04|277.14|21
1646643380000|2022-03-07 08:56:20|280.12|277.22|280.07|277.17|280.12|277.22|280.06|277.16|16
1646643390000|2022-03-07 08:56:30|280.1|277.2|280.11|277.21|280.12|277.22|280.09|277.19|10
1646643400000|2022-03-07 08:56:40|280.12|277.22|280.14|277.24|280.14|277.24|280.12|277.22|13
1646643410000|2022-03-07 08:56:50|280.13|277.23|280.28|277.38|280.29|277.39|280.13|277.23|13
1646643420000|2022-03-07 08:57:00|280.29|277.39|280.32|277.42|280.35|277.45|280.26|277.36|26
1646643430000|2022-03-07 08:57:10|280.31|277.41|280.35|277.45|280.38|277.48|280.31|277.41|21
1646643440000|2022-03-07 08:57:20|280.36|277.46|280.32|277.42|280.36|277.46|280.3|277.4|13
1646643450000|2022-03-07 08:57:30|280.31|277.41|280.33|277.43|280.33|277.43|280.29|277.39|10
1646643460000|2022-03-07 08:57:40|280.34|277.44|280.35|277.45|280.35|277.45|280.31|277.41|11
1646643470000|2022-03-07 08:57:50|280.34|277.44|280.48|277.58|280.48|277.58|280.33|277.43|22
1646643480000|2022-03-07 08:58:00|280.47|277.57|280.5|277.6|280.64|277.74|280.45|277.55|24
1646643490000|2022-03-07 08:58:10|280.51|277.61|280.57|277.67|280.59|277.69|280.5|277.6|16
1646643500000|2022-03-07 08:58:20|280.58|277.68|280.61|277.71|280.61|277.71|280.56|277.66|16
1646643510000|2022-03-07 08:58:30|280.6|277.7|280.55|277.65|280.62|277.72|280.55|277.65|17
1646643520000|2022-03-07 08:58:40|280.56|277.66|280.69|277.79|280.69|277.79|280.56|277.66|13
1646643530000|2022-03-07 08:58:50|280.7|277.8|280.97|278.07|280.99|278.09|280.68|277.78|25
1646643540000|2022-03-07 08:59:00|281|278.1|280.87|277.97|281.01|278.11|280.87|277.97|20
1646643550000|2022-03-07 08:59:10|280.83|277.93|280.72|277.82|280.86|277.96|280.7|277.8|21
1646643560000|2022-03-07 08:59:20|280.74|277.84|280.78|277.88|280.79|277.89|280.72|277.82|15
1646643570000|2022-03-07 08:59:30|280.77|277.87|280.78|277.88|280.8|277.9|280.73|277.83|17
1646643580000|2022-03-07 08:59:40|280.77|277.87|280.79|277.89|280.79|277.89|280.76|277.86|6
1646643590000|2022-03-07 08:59:50|280.78|277.88|280.79|277.89|280.83|277.93|280.75|277.85|11
1646643600000|2022-03-07 09:00:00|280.81|277.91|280.93|278.03|280.98|278.08|280.81|277.91|18
1646643610000|2022-03-07 09:00:10|280.95|278.05|280.93|278.03|280.98|278.08|280.92|278.02|20
1646643620000|2022-03-07 09:00:20|280.94|278.04|280.94|278.04|280.97|278.07|280.93|278.03|8
1646643630000|2022-03-07 09:00:30|280.95|278.05|280.95|278.05|280.95|278.05|280.93|278.03|5
1646643640000|2022-03-07 09:00:40|280.94|278.04|280.96|278.06|280.97|278.07|280.94|278.04|10
1646643650000|2022-03-07 09:00:50|280.98|278.08|281.11|278.21|281.15|278.25|280.97|278.07|22
1646643660000|2022-03-07 09:01:00|281.15|278.25|281.13|278.23|281.16|278.26|281.03|278.13|16
1646643670000|2022-03-07 09:01:10|281.14|278.24|281.16|278.26|281.17|278.27|281.11|278.21|20
1646643680000|2022-03-07 09:01:20|281.15|278.25|281.14|278.24|281.16|278.26|281.14|278.24|13
1646643690000|2022-03-07 09:01:30|281.15|278.25|281.12|278.22|281.15|278.25|281.12|278.22|12
1646643700000|2022-03-07 09:01:40|281.13|278.23|281.04|278.14|281.13|278.23|281.03|278.13|12
1646643710000|2022-03-07 09:01:50|281.03|278.13|281.02|278.12|281.04|278.14|281.02|278.12|11
1646643720000|2022-03-07 09:02:00|281.03|278.13|281.13|278.23|281.13|278.23|281.01|278.11|21
1646643730000|2022-03-07 09:02:10|281.14|278.24|281.13|278.23|281.2|278.3|281.11|278.21|19
1646643740000|2022-03-07 09:02:20|281.14|278.24|281.02|278.12|281.14|278.24|281.02|278.12|15
1646643750000|2022-03-07 09:02:30|281|278.1|281.08|278.18|281.12|278.22|281|278.1|14
1646643760000|2022-03-07 09:02:40|281.1|278.2|281.01|278.11|281.1|278.2|281.01|278.11|15
1646643770000|2022-03-07 09:02:50|281.09|278.19|281.02|278.12|281.11|278.21|281.01|278.11|16
1646643780000|2022-03-07 09:03:00|281.01|278.11|281.01|278.11|281.1|278.2|281.01|278.11|26
1646643790000|2022-03-07 09:03:10|281.05|278.15|281.09|278.19|281.11|278.21|281.02|278.12|17
1646643800000|2022-03-07 09:03:20|281.05|278.15|281.05|278.15|281.09|278.19|281.01|278.11|14
1646643810000|2022-03-07 09:03:30|281.04|278.14|281.08|278.18|281.09|278.19|281.04|278.14|14
1646643820000|2022-03-07 09:03:40|281.07|278.17|281.02|278.12|281.08|278.18|281.02|278.12|11
1646643830000|2022-03-07 09:03:50|281.04|278.14|281.03|278.13|281.04|278.14|281|278.1|15
1646643840000|2022-03-07 09:04:00|281.01|278.11|280.9|278|281.02|278.12|280.88|277.98|16
1646643850000|2022-03-07 09:04:10|280.88|277.98|280.91|278.01|280.95|278.05|280.88|277.98|24
1646643860000|2022-03-07 09:04:20|280.92|278.02|280.91|278.01|280.95|278.05|280.9|278|16
1646643870000|2022-03-07 09:04:30|280.92|278.02|280.87|277.97|280.92|278.02|280.87|277.97|11
1646643880000|2022-03-07 09:04:40|280.89|277.99|280.66|277.76|280.91|278.01|280.64|277.74|16
1646643890000|2022-03-07 09:04:50|280.68|277.78|280.61|277.71|280.73|277.83|280.6|277.7|19
1646643900000|2022-03-07 09:05:00|280.62|277.72|280.67|277.77|280.7|277.8|280.61|277.71|14
1646643910000|2022-03-07 09:05:10|280.68|277.78|280.65|277.75|280.73|277.83|280.59|277.69|16
1646643920000|2022-03-07 09:05:20|280.66|277.76|280.75|277.85|280.77|277.87|280.6|277.7|17
1646643930000|2022-03-07 09:05:30|280.76|277.86|280.78|277.88|280.78|277.88|280.76|277.86|5
1646643940000|2022-03-07 09:05:40|280.79|277.89|280.8|277.9|280.84|277.94|280.79|277.89|15
1646643950000|2022-03-07 09:05:50|280.82|277.92|280.84|277.94|280.88|277.98|280.82|277.92|9
1646643960000|2022-03-07 09:06:00|280.85|277.95|280.96|278.06|281|278.1|280.83|277.93|14
1646643970000|2022-03-07 09:06:10|280.97|278.07|281.08|278.18|281.08|278.18|280.95|278.05|13
1646643980000|2022-03-07 09:06:20|281.1|278.2|281.1|278.2|281.1|278.2|281.09|278.19|7
1646643990000|2022-03-07 09:06:30|281.08|278.18|281.3|278.4|281.3|278.4|281.08|278.18|24
1646644000000|2022-03-07 09:06:40|281.33|278.43|281.63|278.73|281.64|278.74|281.33|278.43|23
1646644010000|2022-03-07 09:06:50|281.67|278.77|281.77|278.87|281.77|278.87|281.65|278.75|23
1646644020000|2022-03-07 09:07:00|281.76|278.86|281.72|278.82|281.78|278.88|281.72|278.82|14
1646644030000|2022-03-07 09:07:10|281.71|278.81|281.8|278.9|281.8|278.9|281.68|278.78|23
1646644040000|2022-03-07 09:07:20|281.79|278.89|281.73|278.83|281.82|278.92|281.73|278.83|10
1646644050000|2022-03-07 09:07:30|281.72|278.82|281.76|278.86|281.8|278.9|281.72|278.82|12
1646644060000|2022-03-07 09:07:40|281.78|278.88|281.82|278.92|281.86|278.96|281.76|278.86|18
1646644070000|2022-03-07 09:07:50|281.83|278.93|281.74|278.84|281.85|278.95|281.74|278.84|15
1646644080000|2022-03-07 09:08:00|281.69|278.79|281.83|278.93|281.88|278.98|281.63|278.73|20
1646644090000|2022-03-07 09:08:10|281.81|278.91|282.06|279.16|282.06|279.16|281.81|278.91|16
1646644100000|2022-03-07 09:08:20|281.99|279.09|282.01|279.11|282.01|279.11|281.98|279.08|9
1646644110000|2022-03-07 09:08:30|282|279.1|282.01|279.11|282.01|279.11|281.98|279.08|10
1646644120000|2022-03-07 09:08:40|282.02|279.12|282.04|279.14|282.06|279.16|282.02|279.12|13
1646644130000|2022-03-07 09:08:50|282.05|279.15|282.05|279.15|282.06|279.16|282.03|279.13|22
1646644140000|2022-03-07 09:09:00|282.02|279.12|281.88|278.98|282.02|279.12|281.87|278.97|12
1646644150000|2022-03-07 09:09:10|281.91|279.01|281.9|279|281.91|279.01|281.78|278.88|17
1646644160000|2022-03-07 09:09:20|281.91|279.01|281.91|279.01|281.91|279.01|281.89|278.99|9
1646644170000|2022-03-07 09:09:30|281.92|279.02|281.91|279.01|281.92|279.02|281.91|279.01|4
1646644180000|2022-03-07 09:09:40|281.92|279.02|281.94|279.04|281.98|279.08|281.9|279|17
1646644190000|2022-03-07 09:09:50|281.96|279.06|281.94|279.04|282|279.1|281.94|279.04|15
1646644200000|2022-03-07 09:10:00|281.95|279.05|281.96|279.06|281.96|279.06|281.91|279.01|8
1646644210000|2022-03-07 09:10:10|281.98|279.08|281.96|279.06|282|279.1|281.96|279.06|8
1646644220000|2022-03-07 09:10:20|281.93|279.03|281.87|278.97|281.93|279.03|281.87|278.97|12
1646644230000|2022-03-07 09:10:30|281.88|278.98|281.95|279.05|281.96|279.06|281.87|278.97|17
1646644240000|2022-03-07 09:10:40|281.97|279.07|282.01|279.11|282.08|279.18|281.97|279.07|18
1646644250000|2022-03-07 09:10:50|282.02|279.12|282.08|279.18|282.08|279.18|282.01|279.11|13
1646644260000|2022-03-07 09:11:00|282.09|279.19|282.08|279.18|282.09|279.19|282.07|279.17|7
1646644270000|2022-03-07 09:11:10|282.11|279.21|282.13|279.23|282.2|279.3|282.11|279.21|11
1646644280000|2022-03-07 09:11:20|282.15|279.25|282.13|279.23|282.15|279.25|282.13|279.23|7
1646644290000|2022-03-07 09:11:30|282.14|279.24|282.16|279.26|282.19|279.29|282.13|279.23|9
1646644300000|2022-03-07 09:11:40|282.17|279.27|282.2|279.3|282.22|279.32|282.16|279.26|8
1646644310000|2022-03-07 09:11:50|282.18|279.28|282.16|279.26|282.19|279.29|282.13|279.23|15
1646644320000|2022-03-07 09:12:00|282.12|279.22|282.14|279.24|282.15|279.25|282.05|279.15|18
1646644330000|2022-03-07 09:12:10|282.13|279.23|282.03|279.13|282.15|279.25|282.01|279.11|19
1646644340000|2022-03-07 09:12:20|282.04|279.14|282.05|279.15|282.1|279.2|282|279.1|25
1646644350000|2022-03-07 09:12:30|282.06|279.16|282.11|279.21|282.13|279.23|282.02|279.12|17
1646644360000|2022-03-07 09:12:40|282.12|279.22|282.14|279.24|282.15|279.25|282.11|279.21|17
1646644370000|2022-03-07 09:12:50|282.13|279.23|282|279.1|282.15|279.25|281.99|279.09|24
1646644380000|2022-03-07 09:13:00|282.09|279.19|282.12|279.22|282.12|279.22|282|279.1|17
1646644390000|2022-03-07 09:13:10|282.09|279.19|282.1|279.2|282.11|279.21|282.07|279.17|8
1646644400000|2022-03-07 09:13:20|282.12|279.22|282.23|279.33|282.25|279.35|282.11|279.21|20
1646644410000|2022-03-07 09:13:30|282.25|279.35|282.23|279.33|282.27|279.37|282.21|279.31|18
1646644420000|2022-03-07 09:13:40|282.22|279.32|282.17|279.27|282.23|279.33|282.17|279.27|14
1646644430000|2022-03-07 09:13:50|282.16|279.26|282.18|279.28|282.18|279.28|282.16|279.26|4
1646644440000|2022-03-07 09:14:00|282.17|279.27|282.13|279.23|282.17|279.27|282.13|279.23|6
1646644450000|2022-03-07 09:14:10|282.15|279.25|282.08|279.18|282.19|279.29|282.08|279.18|17
1646644460000|2022-03-07 09:14:20|282.11|279.21|282.1|279.2|282.15|279.25|282.08|279.18|11
1646644470000|2022-03-07 09:14:30|282.09|279.19|282.04|279.14|282.09|279.19|282.01|279.11|9
1646644480000|2022-03-07 09:14:40|282.05|279.15|282.09|279.19|282.16|279.26|282.03|279.13|13
1646644490000|2022-03-07 09:14:50|282.07|279.17|282.06|279.16|282.09|279.19|282.02|279.12|10
1646644500000|2022-03-07 09:15:00|282.03|279.13|282.04|279.14|282.06|279.16|282|279.1|14
1646644510000|2022-03-07 09:15:10|282.03|279.13|282.02|279.12|282.04|279.14|282.01|279.11|11
1646644520000|2022-03-07 09:15:20|282.03|279.13|282.01|279.11|282.05|279.15|281.98|279.08|8
1646644530000|2022-03-07 09:15:30|281.99|279.09|282|279.1|282.02|279.12|281.99|279.09|14
1646644540000|2022-03-07 09:15:40|281.99|279.09|281.86|278.96|282|279.1|281.8|278.9|17
1646644550000|2022-03-07 09:15:50|281.81|278.91|281.85|278.95|281.86|278.96|281.8|278.9|12
1646644560000|2022-03-07 09:16:00|281.81|278.91|281.75|278.85|281.81|278.91|281.73|278.83|10
1646644570000|2022-03-07 09:16:10|281.74|278.84|281.77|278.87|281.77|278.87|281.7|278.8|12
1646644580000|2022-03-07 09:16:20|281.78|278.88|281.9|279|281.94|279.04|281.78|278.88|13
1646644590000|2022-03-07 09:16:30|281.91|279.01|281.92|279.02|281.99|279.09|281.9|279|10
1646644600000|2022-03-07 09:16:40|281.91|279.01|281.84|278.94|281.93|279.03|281.84|278.94|20
1646644610000|2022-03-07 09:16:50|281.83|278.93|281.84|278.94|281.84|278.94|281.83|278.93|8
1646644620000|2022-03-07 09:17:00|281.83|278.93|281.9|279|281.93|279.03|281.82|278.92|11
1646644630000|2022-03-07 09:17:10|281.88|278.98|281.85|278.95|281.89|278.99|281.85|278.95|6
1646644640000|2022-03-07 09:17:20|281.83|278.93|281.78|278.88|281.91|279.01|281.73|278.83|20
1646644650000|2022-03-07 09:17:30|281.77|278.87|281.76|278.86|281.78|278.88|281.73|278.83|16
1646644660000|2022-03-07 09:17:40|281.77|278.87|281.88|278.98|281.96|279.06|281.76|278.86|13
1646644670000|2022-03-07 09:17:50|281.87|278.97|281.83|278.93|281.87|278.97|281.75|278.85|14
1646644680000|2022-03-07 09:18:00|281.78|278.88|281.78|278.88|281.83|278.93|281.78|278.88|15
1646644690000|2022-03-07 09:18:10|281.83|278.93|281.79|278.89|281.85|278.95|281.78|278.88|13
1646644700000|2022-03-07 09:18:20|281.78|278.88|281.77|278.87|281.79|278.89|281.77|278.87|8
1646644710000|2022-03-07 09:18:30|281.78|278.88|281.78|278.88|281.78|278.88|281.78|278.88|1
1646644720000|2022-03-07 09:18:40|281.79|278.89|281.78|278.88|281.79|278.89|281.78|278.88|4
1646644730000|2022-03-07 09:18:50|281.77|278.87|281.76|278.86|281.77|278.87|281.76|278.86|6
1646644740000|2022-03-07 09:19:00|281.78|278.88|281.8|278.9|281.8|278.9|281.78|278.88|9
1646644750000|2022-03-07 09:19:10|281.79|278.89|281.93|279.03|281.93|279.03|281.79|278.89|16
1646644760000|2022-03-07 09:19:20|281.94|279.04|281.92|279.02|281.97|279.07|281.9|279|16
1646644770000|2022-03-07 09:19:30|281.91|279.01|281.91|279.01|281.92|279.02|281.91|279.01|9
1646644780000|2022-03-07 09:19:40|281.89|278.99|281.81|278.91|281.89|278.99|281.79|278.89|13
1646644790000|2022-03-07 09:19:50|281.82|278.92|281.82|278.92|281.91|279.01|281.79|278.89|15
1646644800000|2022-03-07 09:20:00|281.88|278.98|281.86|278.96|281.88|278.98|281.77|278.87|23
1646644810000|2022-03-07 09:20:10|281.89|278.99|281.85|278.95|281.89|278.99|281.81|278.91|15
1646644820000|2022-03-07 09:20:20|281.87|278.97|281.87|278.97|281.88|278.98|281.85|278.95|10
1646644830000|2022-03-07 09:20:30|281.86|278.96|281.93|279.03|281.93|279.03|281.86|278.96|5
1646644840000|2022-03-07 09:20:40|281.92|279.02|281.92|279.02|281.92|279.02|281.92|279.02|1
1646644850000|2022-03-07 09:20:50|281.91|279.01|281.85|278.95|281.93|279.03|281.85|278.95|11
1646644860000|2022-03-07 09:21:00|281.86|278.96|281.89|278.99|281.89|278.99|281.86|278.96|5
1646644870000|2022-03-07 09:21:10|281.88|278.98|281.88|278.98|281.9|279|281.88|278.98|3
1646644880000|2022-03-07 09:21:20|281.86|278.96|281.89|278.99|281.89|278.99|281.86|278.96|23
1646644890000|2022-03-07 09:21:30|281.88|278.98|281.89|278.99|281.89|278.99|281.87|278.97|7
1646644900000|2022-03-07 09:21:40|281.88|278.98|281.78|278.88|281.89|278.99|281.78|278.88|21
1646644910000|2022-03-07 09:21:50|281.81|278.91|281.71|278.81|281.81|278.91|281.66|278.76|10
1646644920000|2022-03-07 09:22:00|281.72|278.82|281.85|278.95|281.88|278.98|281.72|278.82|13
1646644930000|2022-03-07 09:22:10|281.86|278.96|281.88|278.98|281.9|279|281.81|278.91|14
1646644940000|2022-03-07 09:22:20|281.87|278.97|281.77|278.87|281.88|278.98|281.77|278.87|18
1646644950000|2022-03-07 09:22:30|281.78|278.88|281.82|278.92|281.84|278.94|281.69|278.79|15
1646644960000|2022-03-07 09:22:40|281.83|278.93|281.83|278.93|281.85|278.95|281.82|278.92|9
1646644970000|2022-03-07 09:22:50|281.82|278.92|281.81|278.91|281.82|278.92|281.79|278.89|6
1646644980000|2022-03-07 09:23:00|281.8|278.9|281.82|278.92|281.83|278.93|281.8|278.9|11
1646645000000|2022-03-07 09:23:20|281.81|278.91|281.82|278.92|281.82|278.92|281.81|278.91|2
1646645010000|2022-03-07 09:23:30|281.83|278.93|281.82|278.92|281.83|278.93|281.82|278.92|4
1646645020000|2022-03-07 09:23:40|281.81|278.91|281.82|278.92|281.82|278.92|281.81|278.91|14
1646645040000|2022-03-07 09:24:00|281.81|278.91|281.79|278.89|281.82|278.92|281.74|278.84|12
1646645050000|2022-03-07 09:24:10|281.77|278.87|281.74|278.84|281.79|278.89|281.73|278.83|13
1646645060000|2022-03-07 09:24:20|281.75|278.85|281.71|278.81|281.79|278.89|281.71|278.81|17
1646645070000|2022-03-07 09:24:30|281.79|278.89|281.7|278.8|281.79|278.89|281.7|278.8|14
1646645080000|2022-03-07 09:24:40|281.71|278.81|281.71|278.81|281.73|278.83|281.71|278.81|10
1646645090000|2022-03-07 09:24:50|281.72|278.82|281.75|278.85|281.75|278.85|281.71|278.81|14
1646645100000|2022-03-07 09:25:00|281.73|278.83|281.72|278.82|281.76|278.86|281.66|278.76|21
1646645110000|2022-03-07 09:25:10|281.71|278.81|281.7|278.8|281.71|278.81|281.68|278.78|12
1646645120000|2022-03-07 09:25:20|281.69|278.79|281.67|278.77|281.7|278.8|281.67|278.77|18
1646645130000|2022-03-07 09:25:30|281.68|278.78|281.7|278.8|281.75|278.85|281.65|278.75|18
1646645140000|2022-03-07 09:25:40|281.69|278.79|281.7|278.8|281.71|278.81|281.69|278.79|14
1646645150000|2022-03-07 09:25:50|281.71|278.81|281.6|278.7|281.71|278.81|281.59|278.69|13
1646645160000|2022-03-07 09:26:00|281.59|278.69|281.59|278.69|281.59|278.69|281.55|278.65|12
1646645170000|2022-03-07 09:26:10|281.58|278.68|281.58|278.68|281.59|278.69|281.57|278.67|17
1646645180000|2022-03-07 09:26:20|281.57|278.67|281.59|278.69|281.59|278.69|281.52|278.62|12
1646645190000|2022-03-07 09:26:30|281.58|278.68|281.57|278.67|281.59|278.69|281.57|278.67|8
1646645200000|2022-03-07 09:26:40|281.58|278.68|281.6|278.7|281.63|278.73|281.58|278.68|7
1646645210000|2022-03-07 09:26:50|281.61|278.71|281.74|278.84|281.84|278.94|281.61|278.71|17
1646645220000|2022-03-07 09:27:00|281.84|278.94|281.75|278.85|281.84|278.94|281.69|278.79|14
1646645230000|2022-03-07 09:27:10|281.67|278.77|281.68|278.78|281.76|278.86|281.67|278.77|8
1646645240000|2022-03-07 09:27:20|281.69|278.79|281.74|278.84|281.74|278.84|281.67|278.77|13
1646645250000|2022-03-07 09:27:30|281.73|278.83|281.74|278.84|281.76|278.86|281.73|278.83|3
1646645260000|2022-03-07 09:27:40|281.69|278.79|281.63|278.73|281.72|278.82|281.63|278.73|15
1646645270000|2022-03-07 09:27:50|281.65|278.75|281.65|278.75|281.65|278.75|281.65|278.75|1
1646645280000|2022-03-07 09:28:00|281.63|278.73|281.7|278.8|281.75|278.85|281.63|278.73|6
1646645290000|2022-03-07 09:28:10|281.65|278.75|281.71|278.81|281.72|278.82|281.65|278.75|18
1646645300000|2022-03-07 09:28:20|281.72|278.82|281.72|278.82|281.74|278.84|281.67|278.77|22
1646645310000|2022-03-07 09:28:30|281.71|278.81|281.71|278.81|281.73|278.83|281.69|278.79|17
1646645320000|2022-03-07 09:28:40|281.7|278.8|281.67|278.77|281.73|278.83|281.67|278.77|13
1646645330000|2022-03-07 09:28:50|281.71|278.81|281.79|278.89|281.79|278.89|281.68|278.78|10
1646645340000|2022-03-07 09:29:00|281.8|278.9|281.88|278.98|281.88|278.98|281.8|278.9|21
1646645350000|2022-03-07 09:29:10|281.8|278.9|281.79|278.89|281.88|278.98|281.78|278.88|17
1646645360000|2022-03-07 09:29:20|281.8|278.9|281.78|278.88|281.8|278.9|281.78|278.88|10
1646645370000|2022-03-07 09:29:30|281.77|278.87|281.82|278.92|281.82|278.92|281.72|278.82|18
1646645380000|2022-03-07 09:29:40|281.86|278.96|281.88|278.98|281.88|278.98|281.83|278.93|11
1646645390000|2022-03-07 09:29:50|281.84|278.94|281.8|278.9|281.84|278.94|281.78|278.88|17
1646645400000|2022-03-07 09:30:00|281.82|278.92|281.87|278.97|281.92|279.02|281.8|278.9|15
1646645410000|2022-03-07 09:30:10|281.88|278.98|281.77|278.87|281.88|278.98|281.71|278.81|13
1646645420000|2022-03-07 09:30:20|281.78|278.88|281.67|278.77|281.78|278.88|281.67|278.77|15
1646645430000|2022-03-07 09:30:30|281.66|278.76|281.52|278.62|281.66|278.76|281.48|278.58|14
1646645440000|2022-03-07 09:30:40|281.53|278.63|281.39|278.49|281.53|278.63|281.31|278.41|17
1646645450000|2022-03-07 09:30:50|281.4|278.5|281.36|278.46|281.45|278.55|281.34|278.44|20
1646645460000|2022-03-07 09:31:00|281.34|278.44|281.37|278.47|281.42|278.52|281.34|278.44|13
1646645470000|2022-03-07 09:31:10|281.36|278.46|281.35|278.45|281.37|278.47|281.34|278.44|6
1646645480000|2022-03-07 09:31:20|281.34|278.44|281.35|278.45|281.35|278.45|281.34|278.44|2
1646645490000|2022-03-07 09:31:30|281.34|278.44|281.35|278.45|281.36|278.46|281.32|278.42|8
1646645500000|2022-03-07 09:31:40|281.36|278.46|281.27|278.37|281.38|278.48|281.23|278.33|18
1646645510000|2022-03-07 09:31:50|281.26|278.36|281.28|278.38|281.34|278.44|281.25|278.35|21
1646645520000|2022-03-07 09:32:00|281.27|278.37|281.31|278.41|281.33|278.43|281.27|278.37|11
1646645530000|2022-03-07 09:32:10|281.32|278.42|281.26|278.36|281.32|278.42|281.23|278.33|20
1646645540000|2022-03-07 09:32:20|281.23|278.33|281.26|278.36|281.27|278.37|281.23|278.33|10
1646645550000|2022-03-07 09:32:30|281.31|278.41|281.31|278.41|281.35|278.45|281.27|278.37|17
1646645560000|2022-03-07 09:32:40|281.39|278.49|281.3|278.4|281.39|278.49|281.29|278.39|16
1646645570000|2022-03-07 09:32:50|281.31|278.41|281.31|278.41|281.31|278.41|281.29|278.39|23
1646645580000|2022-03-07 09:33:00|281.3|278.4|281.3|278.4|281.38|278.48|281.3|278.4|18
1646645590000|2022-03-07 09:33:10|281.32|278.42|281.3|278.4|281.34|278.44|281.3|278.4|10
1646645610000|2022-03-07 09:33:30|281.31|278.41|281.34|278.44|281.34|278.44|281.29|278.39|13
1646645620000|2022-03-07 09:33:40|281.33|278.43|281.32|278.42|281.33|278.43|281.3|278.4|9
1646645630000|2022-03-07 09:33:50|281.34|278.44|281.36|278.46|281.38|278.48|281.3|278.4|20
1646645640000|2022-03-07 09:34:00|281.35|278.45|281.44|278.54|281.47|278.57|281.35|278.45|14
1646645650000|2022-03-07 09:34:10|281.41|278.51|281.45|278.55|281.5|278.6|281.41|278.51|22
1646645660000|2022-03-07 09:34:20|281.47|278.57|281.41|278.51|281.47|278.57|281.4|278.5|13
1646645670000|2022-03-07 09:34:30|281.45|278.55|281.44|278.54|281.51|278.61|281.41|278.51|23
1646645680000|2022-03-07 09:34:40|281.45|278.55|281.43|278.53|281.45|278.55|281.4|278.5|15
1646645690000|2022-03-07 09:34:50|281.44|278.54|281.6|278.7|281.6|278.7|281.44|278.54|19
1646645700000|2022-03-07 09:35:00|281.57|278.67|281.55|278.65|281.62|278.72|281.55|278.65|14
1646645710000|2022-03-07 09:35:10|281.53|278.63|281.43|278.53|281.53|278.63|281.39|278.49|17
1646645720000|2022-03-07 09:35:20|281.42|278.52|281.45|278.55|281.48|278.58|281.4|278.5|22
1646645730000|2022-03-07 09:35:30|281.47|278.57|281.44|278.54|281.47|278.57|281.44|278.54|15
1646645740000|2022-03-07 09:35:40|281.43|278.53|281.41|278.51|281.44|278.54|281.37|278.47|16
1646645750000|2022-03-07 09:35:50|281.46|278.56|281.4|278.5|281.49|278.59|281.38|278.48|17
1646645760000|2022-03-07 09:36:00|281.39|278.49|281.42|278.52|281.45|278.55|281.39|278.49|8
1646645770000|2022-03-07 09:36:10|281.41|278.51|281.42|278.52|281.42|278.52|281.4|278.5|4
1646645780000|2022-03-07 09:36:20|281.43|278.53|281.43|278.53|281.43|278.53|281.42|278.52|5
1646645790000|2022-03-07 09:36:30|281.42|278.52|281.4|278.5|281.43|278.53|281.4|278.5|5
1646645800000|2022-03-07 09:36:40|281.41|278.51|281.46|278.56|281.49|278.59|281.39|278.49|9
1646645810000|2022-03-07 09:36:50|281.4|278.5|281.4|278.5|281.46|278.56|281.4|278.5|4
1646645820000|2022-03-07 09:37:00|281.44|278.54|281.4|278.5|281.46|278.56|281.39|278.49|11
1646645830000|2022-03-07 09:37:10|281.43|278.53|281.42|278.52|281.45|278.55|281.4|278.5|14
1646645840000|2022-03-07 09:37:20|281.41|278.51|281.41|278.51|281.42|278.52|281.36|278.46|12
1646645850000|2022-03-07 09:37:30|281.38|278.48|281.27|278.37|281.41|278.51|281.27|278.37|21
1646645860000|2022-03-07 09:37:40|281.29|278.39|281.3|278.4|281.3|278.4|281.27|278.37|9
1646645870000|2022-03-07 09:37:50|281.27|278.37|281.28|278.38|281.31|278.41|281.25|278.35|15
1646645880000|2022-03-07 09:38:00|281.3|278.4|281.29|278.39|281.3|278.4|281.24|278.34|22
1646645890000|2022-03-07 09:38:10|281.23|278.33|281.29|278.39|281.31|278.41|281.23|278.33|13
1646645900000|2022-03-07 09:38:20|281.27|278.37|281.33|278.43|281.35|278.45|281.27|278.37|14
1646645910000|2022-03-07 09:38:30|281.31|278.41|281.32|278.42|281.34|278.44|281.3|278.4|17
1646645920000|2022-03-07 09:38:40|281.31|278.41|281.31|278.41|281.32|278.42|281.3|278.4|8
1646645930000|2022-03-07 09:38:50|281.32|278.42|281.31|278.41|281.32|278.42|281.3|278.4|10
1646645940000|2022-03-07 09:39:00|281.32|278.42|281.38|278.48|281.38|278.48|281.32|278.42|3
1646645950000|2022-03-07 09:39:10|281.39|278.49|281.36|278.46|281.39|278.49|281.31|278.41|10
1646645960000|2022-03-07 09:39:20|281.34|278.44|281.34|278.44|281.34|278.44|281.31|278.41|17
1646645970000|2022-03-07 09:39:30|281.28|278.38|281.3|278.4|281.35|278.45|281.26|278.36|15
1646645980000|2022-03-07 09:39:40|281.29|278.39|281.29|278.39|281.29|278.39|281.29|278.39|1
1646645990000|2022-03-07 09:39:50|281.3|278.4|281.3|278.4|281.35|278.45|281.29|278.39|10
1646646000000|2022-03-07 09:40:00|281.35|278.45|281.33|278.43|281.36|278.46|281.29|278.39|11
1646646010000|2022-03-07 09:40:10|281.35|278.45|281.32|278.42|281.36|278.46|281.31|278.41|8
1646646020000|2022-03-07 09:40:20|281.31|278.41|281.27|278.37|281.33|278.43|281.27|278.37|9
1646646030000|2022-03-07 09:40:30|281.29|278.39|281.25|278.35|281.3|278.4|281.24|278.34|12
1646646040000|2022-03-07 09:40:40|281.24|278.34|281.27|278.37|281.31|278.41|281.24|278.34|25
1646646050000|2022-03-07 09:40:50|281.25|278.35|281.23|278.33|281.25|278.35|281.23|278.33|10
1646646060000|2022-03-07 09:41:00|281.22|278.32|281.15|278.25|281.23|278.33|281.14|278.24|10
1646646070000|2022-03-07 09:41:10|281.14|278.24|281.27|278.37|281.28|278.38|281.13|278.23|12
1646646080000|2022-03-07 09:41:20|281.25|278.35|281.22|278.32|281.27|278.37|281.22|278.32|5
1646646100000|2022-03-07 09:41:40|281.25|278.35|281.33|278.43|281.33|278.43|281.22|278.32|13
1646646110000|2022-03-07 09:41:50|281.27|278.37|281.28|278.38|281.29|278.39|281.26|278.36|18
1646646120000|2022-03-07 09:42:00|281.27|278.37|281.26|278.36|281.3|278.4|281.24|278.34|17
1646646130000|2022-03-07 09:42:10|281.25|278.35|281.33|278.43|281.33|278.43|281.25|278.35|13
1646646140000|2022-03-07 09:42:20|281.26|278.36|281.29|278.39|281.33|278.43|281.26|278.36|17
1646646150000|2022-03-07 09:42:30|281.28|278.38|281.28|278.38|281.29|278.39|281.27|278.37|9
1646646160000|2022-03-07 09:42:40|281.29|278.39|281.37|278.47|281.37|278.47|281.29|278.39|17
1646646170000|2022-03-07 09:42:50|281.38|278.48|281.33|278.43|281.38|278.48|281.31|278.41|18
1646646180000|2022-03-07 09:43:00|281.32|278.42|281.49|278.59|281.49|278.59|281.31|278.41|15
1646646190000|2022-03-07 09:43:10|281.43|278.53|281.65|278.75|281.67|278.77|281.42|278.52|22
1646646200000|2022-03-07 09:43:20|281.66|278.76|281.67|278.77|281.72|278.82|281.66|278.76|16
1646646210000|2022-03-07 09:43:30|281.71|278.81|281.73|278.83|281.73|278.83|281.71|278.81|5
1646646220000|2022-03-07 09:43:40|281.72|278.82|281.76|278.86|281.76|278.86|281.69|278.79|8
1646646230000|2022-03-07 09:43:50|281.77|278.87|281.76|278.86|281.8|278.9|281.76|278.86|10
1646646240000|2022-03-07 09:44:00|281.77|278.87|281.79|278.89|281.79|278.89|281.77|278.87|10
1646646250000|2022-03-07 09:44:10|281.78|278.88|281.79|278.89|281.8|278.9|281.78|278.88|3
1646646260000|2022-03-07 09:44:20|281.78|278.88|281.88|278.98|281.88|278.98|281.78|278.88|15
1646646270000|2022-03-07 09:44:30|281.89|278.99|281.86|278.96|281.93|279.03|281.83|278.93|13
1646646280000|2022-03-07 09:44:40|281.83|278.93|281.76|278.86|281.88|278.98|281.74|278.84|19
1646646290000|2022-03-07 09:44:50|281.77|278.87|281.66|278.76|281.77|278.87|281.61|278.71|15
1646646300000|2022-03-07 09:45:00|281.64|278.74|281.57|278.67|281.68|278.78|281.57|278.67|11
1646646310000|2022-03-07 09:45:10|281.59|278.69|281.58|278.68|281.65|278.75|281.58|278.68|13
1646646320000|2022-03-07 09:45:20|281.57|278.67|281.47|278.57|281.58|278.68|281.46|278.56|15
1646646330000|2022-03-07 09:45:30|281.45|278.55|281.52|278.62|281.52|278.62|281.45|278.55|12
1646646340000|2022-03-07 09:45:40|281.54|278.64|281.59|278.69|281.59|278.69|281.54|278.64|11
1646646350000|2022-03-07 09:45:50|281.58|278.68|281.81|278.91|281.83|278.93|281.58|278.68|19
1646646360000|2022-03-07 09:46:00|281.83|278.93|281.83|278.93|281.85|278.95|281.81|278.91|14
1646646370000|2022-03-07 09:46:10|281.81|278.91|281.8|278.9|281.88|278.98|281.8|278.9|17
1646646380000|2022-03-07 09:46:20|281.81|278.91|281.67|278.77|281.82|278.92|281.65|278.75|14
1646646390000|2022-03-07 09:46:30|281.66|278.76|281.72|278.82|281.72|278.82|281.6|278.7|19
1646646400000|2022-03-07 09:46:40|281.74|278.84|281.72|278.82|281.75|278.85|281.7|278.8|10
1646646410000|2022-03-07 09:46:50|281.74|278.84|281.72|278.82|281.74|278.84|281.7|278.8|4
1646646420000|2022-03-07 09:47:00|281.73|278.83|281.8|278.9|281.8|278.9|281.73|278.83|14
1646646430000|2022-03-07 09:47:10|281.77|278.87|281.83|278.93|281.88|278.98|281.77|278.87|14
1646646440000|2022-03-07 09:47:20|281.84|278.94|281.87|278.97|281.87|278.97|281.83|278.93|11
1646646450000|2022-03-07 09:47:30|281.86|278.96|281.91|279.01|281.92|279.02|281.86|278.96|24
1646646460000|2022-03-07 09:47:40|281.88|278.98|281.62|278.72|281.91|279.01|281.62|278.72|20
1646646470000|2022-03-07 09:47:50|281.64|278.74|281.64|278.74|281.65|278.75|281.59|278.69|9
1646646480000|2022-03-07 09:48:00|281.63|278.73|281.56|278.66|281.63|278.73|281.56|278.66|12
1646646490000|2022-03-07 09:48:10|281.54|278.64|281.65|278.75|281.65|278.75|281.48|278.58|16
1646646500000|2022-03-07 09:48:20|281.64|278.74|281.55|278.65|281.67|278.77|281.55|278.65|17
1646646510000|2022-03-07 09:48:30|281.58|278.68|281.58|278.68|281.66|278.76|281.54|278.64|22
1646646520000|2022-03-07 09:48:40|281.59|278.69|281.48|278.58|281.6|278.7|281.48|278.58|19
1646646530000|2022-03-07 09:48:50|281.49|278.59|281.51|278.61|281.52|278.62|281.48|278.58|10
1646646540000|2022-03-07 09:49:00|281.52|278.62|281.56|278.66|281.58|278.68|281.52|278.62|14
1646646550000|2022-03-07 09:49:10|281.59|278.69|281.6|278.7|281.62|278.72|281.51|278.61|17
1646646560000|2022-03-07 09:49:20|281.58|278.68|281.63|278.73|281.7|278.8|281.58|278.68|15
1646646570000|2022-03-07 09:49:30|281.64|278.74|281.63|278.73|281.67|278.77|281.58|278.68|17
1646646580000|2022-03-07 09:49:40|281.6|278.7|281.6|278.7|281.62|278.72|281.58|278.68|9
1646646590000|2022-03-07 09:49:50|281.59|278.69|281.6|278.7|281.6|278.7|281.59|278.69|12
1646646600000|2022-03-07 09:50:00|281.58|278.68|281.66|278.76|281.66|278.76|281.57|278.67|14
1646646610000|2022-03-07 09:50:10|281.67|278.77|281.51|278.61|281.68|278.78|281.47|278.57|24
1646646620000|2022-03-07 09:50:20|281.48|278.58|281.44|278.54|281.51|278.61|281.44|278.54|18
1646646630000|2022-03-07 09:50:30|281.45|278.55|281.54|278.64|281.54|278.64|281.44|278.54|14
1646646640000|2022-03-07 09:50:40|281.45|278.55|281.46|278.56|281.47|278.57|281.45|278.55|7
1646646650000|2022-03-07 09:50:50|281.47|278.57|281.47|278.57|281.47|278.57|281.46|278.56|3
1646646670000|2022-03-07 09:51:10|281.46|278.56|281.46|278.56|281.46|278.56|281.46|278.56|1
1646646680000|2022-03-07 09:51:20|281.45|278.55|281.29|278.39|281.45|278.55|281.28|278.38|11
1646646690000|2022-03-07 09:51:30|281.28|278.38|281.31|278.41|281.32|278.42|281.28|278.38|18
1646646700000|2022-03-07 09:51:40|281.32|278.42|281.31|278.41|281.32|278.42|281.3|278.4|20
1646646710000|2022-03-07 09:51:50|281.32|278.42|281.3|278.4|281.32|278.42|281.27|278.37|9
1646646720000|2022-03-07 09:52:00|281.29|278.39|281.29|278.39|281.3|278.4|281.27|278.37|6
1646646730000|2022-03-07 09:52:10|281.3|278.4|281.07|278.17|281.3|278.4|281.07|278.17|10
1646646740000|2022-03-07 09:52:20|281.06|278.16|281.03|278.13|281.09|278.19|281.01|278.11|13
1646646750000|2022-03-07 09:52:30|281.02|278.12|281.03|278.13|281.04|278.14|281.02|278.12|10
1646646760000|2022-03-07 09:52:40|281.02|278.12|281.1|278.2|281.1|278.2|281.02|278.12|10
1646646770000|2022-03-07 09:52:50|281.07|278.17|280.93|278.03|281.1|278.2|280.93|278.03|18
1646646780000|2022-03-07 09:53:00|280.94|278.04|280.99|278.09|280.99|278.09|280.94|278.04|7
1646646790000|2022-03-07 09:53:10|281.01|278.11|281.1|278.2|281.13|278.23|281.01|278.11|20
1646646800000|2022-03-07 09:53:20|281.08|278.18|281.08|278.18|281.09|278.19|281.07|278.17|18
1646646810000|2022-03-07 09:53:30|281.09|278.19|280.94|278.04|281.09|278.19|280.86|277.96|13
1646646820000|2022-03-07 09:53:40|280.95|278.05|280.96|278.06|280.96|278.06|280.94|278.04|4
1646646830000|2022-03-07 09:53:50|280.95|278.05|280.91|278.01|280.97|278.07|280.91|278.01|15
1646646840000|2022-03-07 09:54:00|280.85|277.95|280.95|278.05|280.95|278.05|280.85|277.95|17
1646646850000|2022-03-07 09:54:10|280.93|278.03|280.87|277.97|280.94|278.04|280.87|277.97|14
1646646860000|2022-03-07 09:54:20|280.89|277.99|280.9|278|280.9|278|280.88|277.98|6
1646646870000|2022-03-07 09:54:30|280.89|277.99|280.94|278.04|280.98|278.08|280.89|277.99|19
1646646880000|2022-03-07 09:54:40|280.95|278.05|280.92|278.02|280.95|278.05|280.82|277.92|15
1646646890000|2022-03-07 09:54:50|280.9|278|280.91|278.01|280.92|278.02|280.85|277.95|15
1646646900000|2022-03-07 09:55:00|280.9|278|280.89|277.99|280.94|278.04|280.89|277.99|12
1646646910000|2022-03-07 09:55:10|280.9|278|280.82|277.92|280.9|278|280.77|277.87|10
1646646920000|2022-03-07 09:55:20|280.85|277.95|280.88|277.98|280.88|277.98|280.78|277.88|15
1646646930000|2022-03-07 09:55:30|280.85|277.95|280.87|277.97|280.87|277.97|280.85|277.95|7
1646646940000|2022-03-07 09:55:40|280.86|277.96|280.87|277.97|280.87|277.97|280.85|277.95|10
1646646950000|2022-03-07 09:55:50|280.89|277.99|280.89|277.99|280.93|278.03|280.88|277.98|15
1646646960000|2022-03-07 09:56:00|280.88|277.98|281.01|278.11|281.01|278.11|280.88|277.98|18
1646646970000|2022-03-07 09:56:10|281.08|278.18|281.03|278.13|281.08|278.18|281.02|278.12|15
1646646980000|2022-03-07 09:56:20|281.02|278.12|280.99|278.09|281.05|278.15|280.99|278.09|9
1646646990000|2022-03-07 09:56:30|281|278.1|281.05|278.15|281.05|278.15|280.94|278.04|11
1646647000000|2022-03-07 09:56:40|281.04|278.14|281.03|278.13|281.06|278.16|281.02|278.12|18
1646647010000|2022-03-07 09:56:50|281.04|278.14|281.02|278.12|281.04|278.14|281.01|278.11|17
1646647020000|2022-03-07 09:57:00|281.03|278.13|281.03|278.13|281.04|278.14|281.02|278.12|14
1646647030000|2022-03-07 09:57:10|281.04|278.14|281.06|278.16|281.09|278.19|281.03|278.13|11
1646647040000|2022-03-07 09:57:20|281.05|278.15|281.09|278.19|281.11|278.21|281.05|278.15|6
1646647050000|2022-03-07 09:57:30|281.11|278.21|281.17|278.27|281.21|278.31|281.1|278.2|7
1646647060000|2022-03-07 09:57:40|281.16|278.26|281.19|278.29|281.2|278.3|281.16|278.26|18
1646647070000|2022-03-07 09:57:50|281.2|278.3|281.2|278.3|281.21|278.31|281.19|278.29|21
1646647080000|2022-03-07 09:58:00|281.19|278.29|281.25|278.35|281.26|278.36|281.19|278.29|18
1646647090000|2022-03-07 09:58:10|281.24|278.34|281.06|278.16|281.24|278.34|281|278.1|17
1646647100000|2022-03-07 09:58:20|281.07|278.17|281.11|278.21|281.11|278.21|281.06|278.16|14
1646647110000|2022-03-07 09:58:30|281.12|278.22|281.07|278.17|281.17|278.27|281.05|278.15|14
1646647120000|2022-03-07 09:58:40|281.08|278.18|281.07|278.17|281.1|278.2|281.06|278.16|7
1646647130000|2022-03-07 09:58:50|281.08|278.18|281.08|278.18|281.08|278.18|281.08|278.18|1
1646647140000|2022-03-07 09:59:00|281.07|278.17|281.08|278.18|281.08|278.18|281.07|278.17|2
1646647150000|2022-03-07 09:59:10|281.12|278.22|281.11|278.21|281.15|278.25|281.08|278.18|6
1646647160000|2022-03-07 09:59:20|281.09|278.19|281.1|278.2|281.11|278.21|281.08|278.18|7
1646647170000|2022-03-07 09:59:30|281.14|278.24|281.18|278.28|281.18|278.28|281.14|278.24|3
1646647180000|2022-03-07 09:59:40|281.14|278.24|281.1|278.2|281.15|278.25|281.03|278.13|16
1646647190000|2022-03-07 09:59:50|281.09|278.19|281.06|278.16|281.09|278.19|281.03|278.13|15
1646647200000|2022-03-07 10:00:00|281.05|278.15|281.21|278.31|281.22|278.32|281.05|278.15|22
1646647210000|2022-03-07 10:00:10|281.2|278.3|281.26|278.36|281.26|278.36|281.17|278.27|12
1646647220000|2022-03-07 10:00:20|281.27|278.37|281.24|278.34|281.27|278.37|281.24|278.34|4
1646647230000|2022-03-07 10:00:30|281.27|278.37|281.32|278.42|281.33|278.43|281.27|278.37|6
1646647240000|2022-03-07 10:00:40|281.27|278.37|281.3|278.4|281.3|278.4|281.26|278.36|4
1646647250000|2022-03-07 10:00:50|281.29|278.39|281.29|278.39|281.3|278.4|281.27|278.37|13
1646647260000|2022-03-07 10:01:00|281.28|278.38|281.3|278.4|281.3|278.4|281.28|278.38|22
1646647270000|2022-03-07 10:01:10|281.29|278.39|281.25|278.35|281.3|278.4|281.25|278.35|13
1646647280000|2022-03-07 10:01:20|281.24|278.34|281.24|278.34|281.24|278.34|281.24|278.34|1
1646647290000|2022-03-07 10:01:30|281.26|278.36|281.28|278.38|281.28|278.38|281.26|278.36|6
1646647300000|2022-03-07 10:01:40|281.27|278.37|281.3|278.4|281.3|278.4|281.27|278.37|13
1646647310000|2022-03-07 10:01:50|281.31|278.41|281.3|278.4|281.31|278.41|281.29|278.39|15
1646647320000|2022-03-07 10:02:00|281.31|278.41|281.37|278.47|281.37|278.47|281.29|278.39|19
1646647330000|2022-03-07 10:02:10|281.36|278.46|281.31|278.41|281.37|278.47|281.31|278.41|7
1646647340000|2022-03-07 10:02:20|281.3|278.4|281.3|278.4|281.3|278.4|281.29|278.39|5
1646647350000|2022-03-07 10:02:30|281.29|278.39|281.28|278.38|281.3|278.4|281.25|278.35|8
1646647360000|2022-03-07 10:02:40|281.27|278.37|281.27|278.37|281.35|278.45|281.27|278.37|13
1646647370000|2022-03-07 10:02:50|281.26|278.36|281.14|278.24|281.27|278.37|281.14|278.24|10
1646647380000|2022-03-07 10:03:00|281.13|278.23|281.13|278.23|281.17|278.27|281.12|278.22|11
1646647390000|2022-03-07 10:03:10|281.14|278.24|281.15|278.25|281.19|278.29|281.1|278.2|17
1646647400000|2022-03-07 10:03:20|281.13|278.23|281.13|278.23|281.15|278.25|281.11|278.21|9
1646647410000|2022-03-07 10:03:30|281.18|278.28|281.19|278.29|281.19|278.29|281.18|278.28|2
1646647420000|2022-03-07 10:03:40|281.18|278.28|281.17|278.27|281.18|278.28|281.17|278.27|2
1646647440000|2022-03-07 10:04:00|281.16|278.26|281.17|278.27|281.23|278.33|281.16|278.26|10
1646647450000|2022-03-07 10:04:10|281.14|278.24|281.15|278.25|281.15|278.25|281.13|278.23|11
1646647460000|2022-03-07 10:04:20|281.16|278.26|281.18|278.28|281.18|278.28|281.16|278.26|2
1646647470000|2022-03-07 10:04:30|281.17|278.27|281.05|278.15|281.17|278.27|281|278.1|17
1646647480000|2022-03-07 10:04:40|281.03|278.13|280.99|278.09|281.07|278.17|280.99|278.09|14
1646647490000|2022-03-07 10:04:50|281.01|278.11|281.04|278.14|281.04|278.14|281.01|278.11|10
1646647500000|2022-03-07 10:05:00|281.05|278.15|281.04|278.14|281.05|278.15|281.02|278.12|6
1646647510000|2022-03-07 10:05:10|281.02|278.12|281|278.1|281.03|278.13|281|278.1|7
1646647520000|2022-03-07 10:05:20|281.01|278.11|281.04|278.14|281.04|278.14|281|278.1|5
1646647530000|2022-03-07 10:05:30|281.03|278.13|281.03|278.13|281.04|278.14|280.99|278.09|13
1646647540000|2022-03-07 10:05:40|281.02|278.12|281.02|278.12|281.03|278.13|281.02|278.12|3
1646647550000|2022-03-07 10:05:50|281.01|278.11|280.94|278.04|281.02|278.12|280.94|278.04|10
1646647560000|2022-03-07 10:06:00|280.95|278.05|280.85|277.95|280.95|278.05|280.82|277.92|17
1646647570000|2022-03-07 10:06:10|280.84|277.94|280.76|277.86|280.84|277.94|280.73|277.83|16
1646647580000|2022-03-07 10:06:20|280.75|277.85|280.75|277.85|280.76|277.86|280.75|277.85|21
1646647590000|2022-03-07 10:06:30|280.71|277.81|280.5|277.6|280.71|277.81|280.5|277.6|18
1646647600000|2022-03-07 10:06:40|280.52|277.62|280.49|277.59|280.6|277.7|280.48|277.58|18
1646647610000|2022-03-07 10:06:50|280.45|277.55|280.44|277.54|280.5|277.6|280.44|277.54|17
1646647620000|2022-03-07 10:07:00|280.43|277.53|280.28|277.38|280.43|277.53|280.26|277.36|18
1646647630000|2022-03-07 10:07:10|280.33|277.43|280.47|277.57|280.49|277.59|280.27|277.37|18
1646647640000|2022-03-07 10:07:20|280.48|277.58|280.48|277.58|280.48|277.58|280.45|277.55|8
1646647650000|2022-03-07 10:07:30|280.49|277.59|280.48|277.58|280.49|277.59|280.43|277.53|12
1646647660000|2022-03-07 10:07:40|280.45|277.55|280.4|277.5|280.48|277.58|280.4|277.5|12
1646647670000|2022-03-07 10:07:50|280.39|277.49|280.36|277.46|280.39|277.49|280.27|277.37|15
1646647680000|2022-03-07 10:08:00|280.32|277.42|280.4|277.5|280.48|277.58|280.32|277.42|16
1646647690000|2022-03-07 10:08:10|280.42|277.52|280.6|277.7|280.6|277.7|280.41|277.51|20
1646647700000|2022-03-07 10:08:20|280.56|277.66|280.56|277.66|280.61|277.71|280.51|277.61|21
1646647710000|2022-03-07 10:08:30|280.59|277.69|280.58|277.68|280.59|277.69|280.56|277.66|4
1646647720000|2022-03-07 10:08:40|280.59|277.69|280.68|277.78|280.69|277.79|280.59|277.69|12
1646647730000|2022-03-07 10:08:50|280.67|277.77|280.69|277.79|280.69|277.79|280.67|277.77|15
1646647740000|2022-03-07 10:09:00|280.68|277.78|280.72|277.82|280.73|277.83|280.68|277.78|6
1646647750000|2022-03-07 10:09:10|280.71|277.81|280.71|277.81|280.75|277.85|280.66|277.76|20
1646647760000|2022-03-07 10:09:20|280.7|277.8|280.72|277.82|280.73|277.83|280.7|277.8|5
1646647770000|2022-03-07 10:09:30|280.71|277.81|280.71|277.81|280.71|277.81|280.71|277.81|1
1646647780000|2022-03-07 10:09:40|280.72|277.82|280.7|277.8|280.72|277.82|280.7|277.8|9
1646647790000|2022-03-07 10:09:50|280.62|277.72|280.64|277.74|280.68|277.78|280.62|277.72|8
1646647800000|2022-03-07 10:10:00|280.63|277.73|280.65|277.75|280.65|277.75|280.63|277.73|4
1646647810000|2022-03-07 10:10:10|280.64|277.74|280.65|277.75|280.66|277.76|280.63|277.73|12
1646647820000|2022-03-07 10:10:20|280.64|277.74|280.74|277.84|280.74|277.84|280.64|277.74|17
1646647830000|2022-03-07 10:10:30|280.76|277.86|280.73|277.83|280.76|277.86|280.72|277.82|4
1646647840000|2022-03-07 10:10:40|280.74|277.84|280.67|277.77|280.76|277.86|280.67|277.77|11
1646647850000|2022-03-07 10:10:50|280.7|277.8|280.68|277.78|280.71|277.81|280.68|277.78|9
1646647860000|2022-03-07 10:11:00|280.7|277.8|280.71|277.81|280.75|277.85|280.68|277.78|12
1646647870000|2022-03-07 10:11:10|280.72|277.82|280.72|277.82|280.72|277.82|280.69|277.79|6
1646647880000|2022-03-07 10:11:20|280.71|277.81|280.75|277.85|280.75|277.85|280.7|277.8|10
1646647890000|2022-03-07 10:11:30|280.72|277.82|280.73|277.83|280.73|277.83|280.68|277.78|18
1646647900000|2022-03-07 10:11:40|280.75|277.85|280.76|277.86|280.78|277.88|280.73|277.83|19
1646647910000|2022-03-07 10:11:50|280.77|277.87|280.75|277.85|280.77|277.87|280.75|277.85|10
1646647920000|2022-03-07 10:12:00|280.74|277.84|280.75|277.85|280.75|277.85|280.74|277.84|6
1646647930000|2022-03-07 10:12:10|280.74|277.84|280.84|277.94|280.87|277.97|280.74|277.84|14
1646647940000|2022-03-07 10:12:20|280.83|277.93|280.84|277.94|280.85|277.95|280.82|277.92|10
1646647950000|2022-03-07 10:12:30|280.83|277.93|280.83|277.93|280.83|277.93|280.81|277.91|9
1646647960000|2022-03-07 10:12:40|280.82|277.92|280.98|278.08|280.98|278.08|280.82|277.92|14
1646647970000|2022-03-07 10:12:50|281.01|278.11|281.03|278.13|281.04|278.14|280.93|278.03|15
1646647980000|2022-03-07 10:13:00|281.04|278.14|281.13|278.23|281.13|278.23|281.02|278.12|15
1646647990000|2022-03-07 10:13:10|281.14|278.24|281.18|278.28|281.19|278.29|281.12|278.22|14
1646648000000|2022-03-07 10:13:20|281.16|278.26|281.14|278.24|281.18|278.28|281.12|278.22|11
1646648010000|2022-03-07 10:13:30|281.21|278.31|281.32|278.42|281.32|278.42|281.2|278.3|14
1646648020000|2022-03-07 10:13:40|281.29|278.39|281.29|278.39|281.32|278.42|281.25|278.35|24
1646648030000|2022-03-07 10:13:50|281.31|278.41|281.31|278.41|281.31|278.41|281.28|278.38|10
1646648040000|2022-03-07 10:14:00|281.29|278.39|281.42|278.52|281.42|278.52|281.29|278.39|14
1646648050000|2022-03-07 10:14:10|281.39|278.49|281.26|278.36|281.39|278.49|281.26|278.36|17
1646648060000|2022-03-07 10:14:20|281.27|278.37|281.23|278.33|281.29|278.39|281.22|278.32|19
1646648070000|2022-03-07 10:14:30|281.24|278.34|281.28|278.38|281.36|278.46|281.24|278.34|8
1646648090000|2022-03-07 10:14:50|281.29|278.39|281.25|278.35|281.29|278.39|281.23|278.33|11
1646648100000|2022-03-07 10:15:00|281.26|278.36|281.44|278.54|281.44|278.54|281.25|278.35|19
1646648110000|2022-03-07 10:15:10|281.41|278.51|281.57|278.67|281.63|278.73|281.41|278.51|23
1646648120000|2022-03-07 10:15:20|281.56|278.66|281.68|278.78|281.68|278.78|281.52|278.62|16
1646648130000|2022-03-07 10:15:30|281.67|278.77|281.68|278.78|281.69|278.79|281.64|278.74|15
1646648140000|2022-03-07 10:15:40|281.67|278.77|281.64|278.74|281.7|278.8|281.58|278.68|11
1646648150000|2022-03-07 10:15:50|281.61|278.71|281.55|278.65|281.62|278.72|281.53|278.63|13
1646648160000|2022-03-07 10:16:00|281.57|278.67|281.55|278.65|281.61|278.71|281.55|278.65|11
1646648170000|2022-03-07 10:16:10|281.56|278.66|281.6|278.7|281.6|278.7|281.56|278.66|8
1646648180000|2022-03-07 10:16:20|281.59|278.69|281.5|278.6|281.59|278.69|281.5|278.6|8
1646648190000|2022-03-07 10:16:30|281.46|278.56|281.58|278.68|281.58|278.68|281.45|278.55|15
1646648200000|2022-03-07 10:16:40|281.57|278.67|281.56|278.66|281.57|278.67|281.56|278.66|2
1646648210000|2022-03-07 10:16:50|281.57|278.67|281.59|278.69|281.6|278.7|281.57|278.67|6
1646648220000|2022-03-07 10:17:00|281.58|278.68|281.53|278.63|281.59|278.69|281.52|278.62|5
1646648230000|2022-03-07 10:17:10|281.51|278.61|281.5|278.6|281.55|278.65|281.5|278.6|7
1646648250000|2022-03-07 10:17:30|281.43|278.53|281.49|278.59|281.49|278.59|281.43|278.53|5
1646648260000|2022-03-07 10:17:40|281.46|278.56|281.47|278.57|281.53|278.63|281.43|278.53|14
1646648270000|2022-03-07 10:17:50|281.49|278.59|281.52|278.62|281.54|278.64|281.47|278.57|10
1646648280000|2022-03-07 10:18:00|281.56|278.66|281.53|278.63|281.56|278.66|281.53|278.63|4
1646648290000|2022-03-07 10:18:10|281.54|278.64|281.5|278.6|281.54|278.64|281.49|278.59|12
1646648300000|2022-03-07 10:18:20|281.51|278.61|281.51|278.61|281.51|278.61|281.51|278.61|1
1646648310000|2022-03-07 10:18:30|281.52|278.62|281.52|278.62|281.52|278.62|281.52|278.62|1
1646648320000|2022-03-07 10:18:40|281.51|278.61|281.51|278.61|281.51|278.61|281.51|278.61|1
1646648330000|2022-03-07 10:18:50|281.53|278.63|281.51|278.61|281.54|278.64|281.51|278.61|10
1646648340000|2022-03-07 10:19:00|281.52|278.62|281.53|278.63|281.53|278.63|281.51|278.61|8
1646648350000|2022-03-07 10:19:10|281.56|278.66|281.7|278.8|281.7|278.8|281.56|278.66|13
1646648360000|2022-03-07 10:19:20|281.69|278.79|281.6|278.7|281.69|278.79|281.6|278.7|8
1646648370000|2022-03-07 10:19:30|281.61|278.71|281.61|278.71|281.61|278.71|281.61|278.71|1
1646648380000|2022-03-07 10:19:40|281.62|278.72|281.61|278.71|281.65|278.75|281.61|278.71|12
1646648390000|2022-03-07 10:19:50|281.62|278.72|281.62|278.72|281.62|278.72|281.61|278.71|7
1646648400000|2022-03-07 10:20:00|281.63|278.73|281.59|278.69|281.63|278.73|281.59|278.69|9
1646648410000|2022-03-07 10:20:10|281.61|278.71|281.57|278.67|281.61|278.71|281.51|278.61|16
1646648420000|2022-03-07 10:20:20|281.58|278.68|281.56|278.66|281.58|278.68|281.56|278.66|2
1646648430000|2022-03-07 10:20:30|281.52|278.62|281.54|278.64|281.57|278.67|281.5|278.6|8
1646648440000|2022-03-07 10:20:40|281.56|278.66|281.45|278.55|281.56|278.66|281.44|278.54|7
1646648450000|2022-03-07 10:20:50|281.49|278.59|281.5|278.6|281.51|278.61|281.49|278.59|4
1646648460000|2022-03-07 10:21:00|281.51|278.61|281.51|278.61|281.51|278.61|281.51|278.61|1
1646648470000|2022-03-07 10:21:10|281.5|278.6|281.53|278.63|281.55|278.65|281.5|278.6|5
1646648480000|2022-03-07 10:21:20|281.54|278.64|281.55|278.65|281.59|278.69|281.51|278.61|13
1646648490000|2022-03-07 10:21:30|281.56|278.66|281.57|278.67|281.57|278.67|281.55|278.65|8
1646648500000|2022-03-07 10:21:40|281.58|278.68|281.57|278.67|281.6|278.7|281.54|278.64|6
1646648510000|2022-03-07 10:21:50|281.56|278.66|281.59|278.69|281.64|278.74|281.54|278.64|13
1646648520000|2022-03-07 10:22:00|281.58|278.68|281.49|278.59|281.58|278.68|281.48|278.58|14
1646648530000|2022-03-07 10:22:10|281.5|278.6|281.49|278.59|281.5|278.6|281.49|278.59|6
1646648540000|2022-03-07 10:22:20|281.5|278.6|281.51|278.61|281.53|278.63|281.49|278.59|11
1646648550000|2022-03-07 10:22:30|281.5|278.6|281.49|278.59|281.52|278.62|281.47|278.57|6
1646648560000|2022-03-07 10:22:40|281.5|278.6|281.5|278.6|281.5|278.6|281.49|278.59|5
1646648570000|2022-03-07 10:22:50|281.49|278.59|281.5|278.6|281.51|278.61|281.48|278.58|11
1646648580000|2022-03-07 10:23:00|281.52|278.62|281.67|278.77|281.68|278.78|281.52|278.62|15
1646648590000|2022-03-07 10:23:10|281.68|278.78|281.63|278.73|281.71|278.81|281.63|278.73|12
1646648600000|2022-03-07 10:23:20|281.64|278.74|281.64|278.74|281.67|278.77|281.64|278.74|18
1646648610000|2022-03-07 10:23:30|281.61|278.71|281.69|278.79|281.7|278.8|281.61|278.71|12
1646648620000|2022-03-07 10:23:40|281.71|278.81|281.61|278.71|281.71|278.81|281.61|278.71|14
1646648630000|2022-03-07 10:23:50|281.59|278.69|281.62|278.72|281.62|278.72|281.51|278.61|15
1646648640000|2022-03-07 10:24:00|281.6|278.7|281.66|278.76|281.66|278.76|281.54|278.64|17
1646648650000|2022-03-07 10:24:10|281.57|278.67|281.56|278.66|281.64|278.74|281.56|278.66|17
1646648660000|2022-03-07 10:24:20|281.63|278.73|281.6|278.7|281.63|278.73|281.54|278.64|17
1646648670000|2022-03-07 10:24:30|281.59|278.69|281.54|278.64|281.64|278.74|281.54|278.64|11
1646648690000|2022-03-07 10:24:50|281.53|278.63|281.55|278.65|281.56|278.66|281.53|278.63|8
1646648700000|2022-03-07 10:25:00|281.54|278.64|281.57|278.67|281.62|278.72|281.54|278.64|11
1646648710000|2022-03-07 10:25:10|281.56|278.66|281.54|278.64|281.59|278.69|281.54|278.64|10
1646648720000|2022-03-07 10:25:20|281.5|278.6|281.5|278.6|281.51|278.61|281.48|278.58|7
1646648730000|2022-03-07 10:25:30|281.51|278.61|281.53|278.63|281.53|278.63|281.48|278.58|13
1646648740000|2022-03-07 10:25:40|281.54|278.64|281.5|278.6|281.54|278.64|281.48|278.58|5
1646648750000|2022-03-07 10:25:50|281.51|278.61|281.5|278.6|281.51|278.61|281.5|278.6|2
1646648760000|2022-03-07 10:26:00|281.56|278.66|281.56|278.66|281.56|278.66|281.56|278.66|1
1646648770000|2022-03-07 10:26:10|281.55|278.65|281.56|278.66|281.56|278.66|281.55|278.65|2
1646648780000|2022-03-07 10:26:20|281.55|278.65|281.56|278.66|281.56|278.66|281.55|278.65|2
1646648790000|2022-03-07 10:26:30|281.55|278.65|281.56|278.66|281.56|278.66|281.55|278.65|2
1646648800000|2022-03-07 10:26:40|281.55|278.65|281.55|278.65|281.58|278.68|281.51|278.61|11
1646648810000|2022-03-07 10:26:50|281.57|278.67|281.57|278.67|281.57|278.67|281.57|278.67|1
1646648830000|2022-03-07 10:27:10|281.56|278.66|281.56|278.66|281.56|278.66|281.56|278.66|1
1646648840000|2022-03-07 10:27:20|281.57|278.67|281.68|278.78|281.69|278.79|281.57|278.67|10
1646648850000|2022-03-07 10:27:30|281.69|278.79|281.59|278.69|281.69|278.79|281.59|278.69|11
1646648860000|2022-03-07 10:27:40|281.57|278.67|281.52|278.62|281.58|278.68|281.52|278.62|15
1646648870000|2022-03-07 10:27:50|281.55|278.65|281.43|278.53|281.55|278.65|281.43|278.53|19
1646648880000|2022-03-07 10:28:00|281.4|278.5|281.26|278.36|281.4|278.5|281.25|278.35|15
1646648890000|2022-03-07 10:28:10|281.27|278.37|281.27|278.37|281.32|278.42|281.27|278.37|13
1646648900000|2022-03-07 10:28:20|281.26|278.36|281.26|278.36|281.26|278.36|281.22|278.32|6
1646648910000|2022-03-07 10:28:30|281.27|278.37|281.24|278.34|281.27|278.37|281.23|278.33|5
1646648920000|2022-03-07 10:28:40|281.25|278.35|281.24|278.34|281.25|278.35|281.23|278.33|11
1646648930000|2022-03-07 10:28:50|281.23|278.33|281.25|278.35|281.25|278.35|281.23|278.33|8
1646648940000|2022-03-07 10:29:00|281.22|278.32|281.13|278.23|281.23|278.33|281.13|278.23|13
1646648950000|2022-03-07 10:29:10|281.14|278.24|281.15|278.25|281.16|278.26|281.08|278.18|17
1646648960000|2022-03-07 10:29:20|281.16|278.26|280.92|278.02|281.16|278.26|280.92|278.02|15
1646648970000|2022-03-07 10:29:30|280.91|278.01|280.66|277.76|280.91|278.01|280.61|277.71|20
1646648980000|2022-03-07 10:29:40|280.67|277.77|280.68|277.78|280.76|277.86|280.63|277.73|20
1646648990000|2022-03-07 10:29:50|280.69|277.79|280.72|277.82|280.72|277.82|280.66|277.76|14
1646649000000|2022-03-07 10:30:00|280.7|277.8|280.54|277.64|280.72|277.82|280.49|277.59|19
1646649010000|2022-03-07 10:30:10|280.52|277.62|280.36|277.46|280.54|277.64|280.36|277.46|21
1646649020000|2022-03-07 10:30:20|280.31|277.41|280.26|277.36|280.39|277.49|280.25|277.35|15
1646649030000|2022-03-07 10:30:30|280.27|277.37|280.22|277.32|280.27|277.37|280.22|277.32|8
1646649040000|2022-03-07 10:30:40|280.21|277.31|280.11|277.21|280.21|277.31|280.11|277.21|15
1646649050000|2022-03-07 10:30:50|280.12|277.22|280.11|277.21|280.14|277.24|280.09|277.19|10
1646649060000|2022-03-07 10:31:00|280.1|277.2|280.06|277.16|280.11|277.21|280.03|277.13|18
1646649070000|2022-03-07 10:31:10|280.04|277.14|279.9|277|280.04|277.14|279.9|277|22
1646649080000|2022-03-07 10:31:20|279.98|277.08|279.95|277.05|280|277.1|279.95|277.05|13
1646649090000|2022-03-07 10:31:30|279.94|277.04|279.96|277.06|280|277.1|279.94|277.04|14
1646649100000|2022-03-07 10:31:40|279.99|277.09|279.99|277.09|279.99|277.09|279.99|277.09|1
1646649110000|2022-03-07 10:31:50|279.98|277.08|280|277.1|280|277.1|279.96|277.06|12
1646649120000|2022-03-07 10:32:00|279.99|277.09|279.91|277.01|280|277.1|279.9|277|19
1646649130000|2022-03-07 10:32:10|279.92|277.02|279.87|276.97|279.93|277.03|279.87|276.97|8
1646649140000|2022-03-07 10:32:20|279.88|276.98|279.9|277|279.9|277|279.86|276.96|17
1646649150000|2022-03-07 10:32:30|279.91|277.01|280.02|277.12|280.06|277.16|279.91|277.01|16
1646649160000|2022-03-07 10:32:40|280.04|277.14|280.05|277.15|280.08|277.18|280.04|277.14|9
1646649170000|2022-03-07 10:32:50|280.04|277.14|280.32|277.42|280.34|277.44|279.97|277.07|21
1646649180000|2022-03-07 10:33:00|280.25|277.35|280.28|277.38|280.32|277.42|280.16|277.26|15
1646649190000|2022-03-07 10:33:10|280.27|277.37|280.14|277.24|280.27|277.37|280.09|277.19|10
1646649200000|2022-03-07 10:33:20|280.15|277.25|280.15|277.25|280.18|277.28|280.11|277.21|14
1646649210000|2022-03-07 10:33:30|280.16|277.26|280.15|277.25|280.17|277.27|280.14|277.24|15
1646649220000|2022-03-07 10:33:40|280.16|277.26|280.16|277.26|280.16|277.26|280.16|277.26|1
1646649230000|2022-03-07 10:33:50|280.17|277.27|280.17|277.27|280.17|277.27|280.14|277.24|7
1646649240000|2022-03-07 10:34:00|280.16|277.26|280.27|277.37|280.27|277.37|280.16|277.26|20
1646649250000|2022-03-07 10:34:10|280.28|277.38|280.31|277.41|280.31|277.41|280.28|277.38|4
1646649260000|2022-03-07 10:34:20|280.3|277.4|280.23|277.33|280.3|277.4|280.23|277.33|6
1646649270000|2022-03-07 10:34:30|280.22|277.32|280.31|277.41|280.31|277.41|280.22|277.32|5
1646649280000|2022-03-07 10:34:40|280.23|277.33|280.28|277.38|280.28|277.38|280.2|277.3|10
1646649290000|2022-03-07 10:34:50|280.38|277.48|280.55|277.65|280.55|277.65|280.38|277.48|13
1646649300000|2022-03-07 10:35:00|280.54|277.64|280.52|277.62|280.54|277.64|280.49|277.59|10
1646649310000|2022-03-07 10:35:10|280.49|277.59|280.51|277.61|280.51|277.61|280.49|277.59|5
1646649320000|2022-03-07 10:35:20|280.5|277.6|280.51|277.61|280.51|277.61|280.5|277.6|18
1646649330000|2022-03-07 10:35:30|280.5|277.6|280.51|277.61|280.51|277.61|280.5|277.6|6
1646649340000|2022-03-07 10:35:40|280.52|277.62|280.52|277.62|280.55|277.65|280.47|277.57|13
1646649350000|2022-03-07 10:35:50|280.51|277.61|280.56|277.66|280.57|277.67|280.51|277.61|19
1646649360000|2022-03-07 10:36:00|280.58|277.68|280.58|277.68|280.59|277.69|280.5|277.6|9
1646649370000|2022-03-07 10:36:10|280.6|277.7|280.59|277.69|280.6|277.7|280.57|277.67|6
1646649380000|2022-03-07 10:36:20|280.58|277.68|280.58|277.68|280.58|277.68|280.58|277.68|1
1646649390000|2022-03-07 10:36:30|280.6|277.7|280.58|277.68|280.6|277.7|280.58|277.68|7
1646649400000|2022-03-07 10:36:40|280.59|277.69|280.86|277.96|280.86|277.96|280.58|277.68|18
1646649410000|2022-03-07 10:36:50|280.88|277.98|281.21|278.31|281.21|278.31|280.86|277.96|17
1646649420000|2022-03-07 10:37:00|281.13|278.23|281.24|278.34|281.29|278.39|281.13|278.23|15
1646649430000|2022-03-07 10:37:10|281.18|278.28|281.52|278.62|281.56|278.66|281.18|278.28|21
1646649440000|2022-03-07 10:37:20|281.51|278.61|281.44|278.54|281.54|278.64|281.4|278.5|21
1646649450000|2022-03-07 10:37:30|281.43|278.53|281.51|278.61|281.51|278.61|281.41|278.51|20
1646649460000|2022-03-07 10:37:40|281.52|278.62|281.61|278.71|281.61|278.71|281.52|278.62|12
1646649470000|2022-03-07 10:37:50|281.59|278.69|281.56|278.66|281.61|278.71|281.56|278.66|8
1646649480000|2022-03-07 10:38:00|281.62|278.72|281.53|278.63|281.62|278.72|281.52|278.62|17
1646649490000|2022-03-07 10:38:10|281.55|278.65|281.52|278.62|281.55|278.65|281.52|278.62|4
1646649500000|2022-03-07 10:38:20|281.51|278.61|281.31|278.41|281.51|278.61|281.31|278.41|10
1646649510000|2022-03-07 10:38:30|281.32|278.42|281.2|278.3|281.38|278.48|281.2|278.3|15
1646649520000|2022-03-07 10:38:40|281.19|278.29|281.21|278.31|281.23|278.33|281.17|278.27|14
1646649530000|2022-03-07 10:38:50|281.2|278.3|281.2|278.3|281.2|278.3|281.13|278.23|9
1646649540000|2022-03-07 10:39:00|281.19|278.29|281.1|278.2|281.2|278.3|281.1|278.2|9
1646649550000|2022-03-07 10:39:10|281.09|278.19|280.94|278.04|281.1|278.2|280.92|278.02|20
1646649560000|2022-03-07 10:39:20|280.96|278.06|280.95|278.05|280.96|278.06|280.93|278.03|14
1646649570000|2022-03-07 10:39:30|280.96|278.06|281.04|278.14|281.05|278.15|280.95|278.05|13
1646649580000|2022-03-07 10:39:40|281.05|278.15|280.99|278.09|281.06|278.16|280.99|278.09|13
1646649590000|2022-03-07 10:39:50|281|278.1|280.92|278.02|281.01|278.11|280.92|278.02|10
1646649600000|2022-03-07 10:40:00|280.91|278.01|281.17|278.27|281.17|278.27|280.91|278.01|17
1646649610000|2022-03-07 10:40:10|281.18|278.28|281.14|278.24|281.22|278.32|281.11|278.21|11
1646649620000|2022-03-07 10:40:20|281.13|278.23|281.13|278.23|281.15|278.25|281.13|278.23|3
1646649630000|2022-03-07 10:40:30|281.14|278.24|281.08|278.18|281.16|278.26|281.08|278.18|9
1646649640000|2022-03-07 10:40:40|281.07|278.17|281.12|278.22|281.12|278.22|281.07|278.17|8
1646649650000|2022-03-07 10:40:50|281.08|278.18|281.09|278.19|281.12|278.22|281.08|278.18|5
1646649660000|2022-03-07 10:41:00|281.1|278.2|281.09|278.19|281.1|278.2|281.08|278.18|9
1646649670000|2022-03-07 10:41:10|281.08|278.18|281.14|278.24|281.14|278.24|281.08|278.18|8
1646649680000|2022-03-07 10:41:20|281.19|278.29|281.17|278.27|281.19|278.29|281.17|278.27|3
1646649690000|2022-03-07 10:41:30|281.18|278.28|281.29|278.39|281.31|278.41|281.18|278.28|17
1646649700000|2022-03-07 10:41:40|281.3|278.4|281.22|278.32|281.31|278.41|281.2|278.3|19
1646649710000|2022-03-07 10:41:50|281.33|278.43|281.32|278.42|281.33|278.43|281.32|278.42|2
1646649720000|2022-03-07 10:42:00|281.31|278.41|281.25|278.35|281.31|278.41|281.25|278.35|7
1646649730000|2022-03-07 10:42:10|281.24|278.34|281.53|278.63|281.57|278.67|281.24|278.34|15
1646649740000|2022-03-07 10:42:20|281.52|278.62|281.48|278.58|281.52|278.62|281.39|278.49|24
1646649750000|2022-03-07 10:42:30|281.49|278.59|281.43|278.53|281.52|278.62|281.43|278.53|15
1646649760000|2022-03-07 10:42:40|281.44|278.54|281.38|278.48|281.55|278.65|281.38|278.48|10
1646649770000|2022-03-07 10:42:50|281.39|278.49|281.38|278.48|281.39|278.49|281.38|278.48|2
1646649780000|2022-03-07 10:43:00|281.39|278.49|281.28|278.38|281.41|278.51|281.28|278.38|16
1646649790000|2022-03-07 10:43:10|281.29|278.39|281.38|278.48|281.41|278.51|281.29|278.39|22
1646649800000|2022-03-07 10:43:20|281.37|278.47|281.32|278.42|281.38|278.48|281.28|278.38|19
1646649810000|2022-03-07 10:43:30|281.33|278.43|281.29|278.39|281.37|278.47|281.28|278.38|13
1646649820000|2022-03-07 10:43:40|281.31|278.41|281.3|278.4|281.33|278.43|281.29|278.39|19
1646649830000|2022-03-07 10:43:50|281.29|278.39|281.3|278.4|281.33|278.43|281.28|278.38|10
1646649840000|2022-03-07 10:44:00|281.29|278.39|281.3|278.4|281.3|278.4|281.28|278.38|12
1646649850000|2022-03-07 10:44:10|281.29|278.39|281.28|278.38|281.3|278.4|281.28|278.38|20
1646649860000|2022-03-07 10:44:20|281.29|278.39|281.32|278.42|281.32|278.42|281.25|278.35|17
1646649870000|2022-03-07 10:44:30|281.31|278.41|281.36|278.46|281.36|278.46|281.31|278.41|14
1646649880000|2022-03-07 10:44:40|281.34|278.44|281.36|278.46|281.39|278.49|281.29|278.39|20
1646649890000|2022-03-07 10:44:50|281.38|278.48|281.2|278.3|281.38|278.48|281.2|278.3|13
1646649900000|2022-03-07 10:45:00|281.21|278.31|281.06|278.16|281.21|278.31|281.06|278.16|14
1646649910000|2022-03-07 10:45:10|281.05|278.15|281.13|278.23|281.28|278.38|281.05|278.15|14
1646649920000|2022-03-07 10:45:20|281.14|278.24|281.11|278.21|281.14|278.24|281.1|278.2|6
1646649930000|2022-03-07 10:45:30|281.12|278.22|281.24|278.34|281.24|278.34|281.11|278.21|9
1646649940000|2022-03-07 10:45:40|281.25|278.35|281.21|278.31|281.27|278.37|281.18|278.28|21
1646649950000|2022-03-07 10:45:50|281.23|278.33|281.2|278.3|281.23|278.33|281.2|278.3|5
1646649960000|2022-03-07 10:46:00|281.19|278.29|281.12|278.22|281.2|278.3|281.09|278.19|21
1646649970000|2022-03-07 10:46:10|281.06|278.16|281.06|278.16|281.08|278.18|281.05|278.15|14
1646649980000|2022-03-07 10:46:20|281.05|278.15|281.17|278.27|281.21|278.31|281.05|278.15|22
1646649990000|2022-03-07 10:46:30|281.18|278.28|281.27|278.37|281.31|278.41|281.18|278.28|15
1646650000000|2022-03-07 10:46:40|281.28|278.38|281.25|278.35|281.28|278.38|281.21|278.31|14
1646650010000|2022-03-07 10:46:50|281.24|278.34|281.26|278.36|281.29|278.39|281.22|278.32|12
1646650020000|2022-03-07 10:47:00|281.27|278.37|281.3|278.4|281.32|278.42|281.25|278.35|12
1646650030000|2022-03-07 10:47:10|281.28|278.38|281.16|278.26|281.28|278.38|281.16|278.26|8
1646650040000|2022-03-07 10:47:20|281.19|278.29|281.17|278.27|281.23|278.33|281.13|278.23|13
1646650050000|2022-03-07 10:47:30|281.16|278.26|281.26|278.36|281.33|278.43|281.16|278.26|20
1646650060000|2022-03-07 10:47:40|281.28|278.38|281.34|278.44|281.34|278.44|281.28|278.38|5
1646650070000|2022-03-07 10:47:50|281.35|278.45|281.33|278.43|281.35|278.45|281.33|278.43|7
1646650080000|2022-03-07 10:48:00|281.34|278.44|281.3|278.4|281.34|278.44|281.3|278.4|5
1646650090000|2022-03-07 10:48:10|281.29|278.39|281.17|278.27|281.29|278.39|281.17|278.27|13
1646650100000|2022-03-07 10:48:20|281.14|278.24|281.15|278.25|281.16|278.26|281.14|278.24|10
1646650110000|2022-03-07 10:48:30|281.2|278.3|281.16|278.26|281.23|278.33|281.16|278.26|8
1646650120000|2022-03-07 10:48:40|281.15|278.25|281.3|278.4|281.3|278.4|281.14|278.24|16
1646650130000|2022-03-07 10:48:50|281.28|278.38|281.27|278.37|281.32|278.42|281.27|278.37|13
1646650140000|2022-03-07 10:49:00|281.28|278.38|281.27|278.37|281.33|278.43|281.27|278.37|17
1646650150000|2022-03-07 10:49:10|281.29|278.39|281.28|278.38|281.4|278.5|281.27|278.37|17
1646650160000|2022-03-07 10:49:20|281.27|278.37|281.21|278.31|281.34|278.44|281.21|278.31|15
1646650170000|2022-03-07 10:49:30|281.23|278.33|281.22|278.32|281.27|278.37|281.2|278.3|13
1646650180000|2022-03-07 10:49:40|281.2|278.3|281.18|278.28|281.24|278.34|281.18|278.28|5
1646650190000|2022-03-07 10:49:50|281.17|278.27|281.24|278.34|281.26|278.36|281.17|278.27|11
1646650200000|2022-03-07 10:50:00|281.25|278.35|281.24|278.34|281.25|278.35|281.24|278.34|2
1646650220000|2022-03-07 10:50:20|281.25|278.35|281.34|278.44|281.35|278.45|281.24|278.34|13
1646650230000|2022-03-07 10:50:30|281.28|278.38|281.32|278.42|281.35|278.45|281.28|278.38|16
1646650240000|2022-03-07 10:50:40|281.38|278.48|281.37|278.47|281.46|278.56|281.31|278.41|22
1646650250000|2022-03-07 10:50:50|281.36|278.46|281.33|278.43|281.36|278.46|281.28|278.38|17
1646650260000|2022-03-07 10:51:00|281.32|278.42|281.33|278.43|281.33|278.43|281.28|278.38|9
1646650270000|2022-03-07 10:51:10|281.34|278.44|281.35|278.45|281.35|278.45|281.32|278.42|13
1646650280000|2022-03-07 10:51:20|281.34|278.44|281.33|278.43|281.35|278.45|281.32|278.42|6
1646650290000|2022-03-07 10:51:30|281.32|278.42|281.43|278.53|281.46|278.56|281.32|278.42|9
1646650300000|2022-03-07 10:51:40|281.41|278.51|281.46|278.56|281.46|278.56|281.41|278.51|15
1646650310000|2022-03-07 10:51:50|281.44|278.54|281.59|278.69|281.61|278.71|281.43|278.53|18
1646650320000|2022-03-07 10:52:00|281.55|278.65|281.6|278.7|281.65|278.75|281.55|278.65|12
1646650330000|2022-03-07 10:52:10|281.59|278.69|281.65|278.75|281.65|278.75|281.59|278.69|12
1646650340000|2022-03-07 10:52:20|281.6|278.7|281.62|278.72|281.62|278.72|281.57|278.67|11
1646650350000|2022-03-07 10:52:30|281.61|278.71|281.63|278.73|281.63|278.73|281.6|278.7|5
1646650360000|2022-03-07 10:52:40|281.64|278.74|281.61|278.71|281.64|278.74|281.6|278.7|10
1646650370000|2022-03-07 10:52:50|281.6|278.7|281.59|278.69|281.6|278.7|281.58|278.68|3
1646650380000|2022-03-07 10:53:00|281.58|278.68|281.6|278.7|281.63|278.73|281.58|278.68|14
1646650390000|2022-03-07 10:53:10|281.59|278.69|281.61|278.71|281.62|278.72|281.59|278.69|15
1646650400000|2022-03-07 10:53:20|281.6|278.7|281.56|278.66|281.6|278.7|281.56|278.66|3
1646650410000|2022-03-07 10:53:30|281.55|278.65|281.42|278.52|281.56|278.66|281.4|278.5|13
1646650420000|2022-03-07 10:53:40|281.44|278.54|281.44|278.54|281.51|278.61|281.42|278.52|19
1646650430000|2022-03-07 10:53:50|281.4|278.5|281.4|278.5|281.42|278.52|281.39|278.49|6
1646650440000|2022-03-07 10:54:00|281.42|278.52|281.44|278.54|281.47|278.57|281.42|278.52|9
1646650450000|2022-03-07 10:54:10|281.43|278.53|281.42|278.52|281.43|278.53|281.42|278.52|2
1646650460000|2022-03-07 10:54:20|281.43|278.53|281.42|278.52|281.43|278.53|281.42|278.52|8
1646650470000|2022-03-07 10:54:30|281.44|278.54|281.58|278.68|281.58|278.68|281.44|278.54|7
1646650480000|2022-03-07 10:54:40|281.6|278.7|281.47|278.57|281.6|278.7|281.46|278.56|20
1646650490000|2022-03-07 10:54:50|281.49|278.59|281.42|278.52|281.49|278.59|281.4|278.5|17
1646650500000|2022-03-07 10:55:00|281.44|278.54|281.46|278.56|281.47|278.57|281.42|278.52|11
1646650510000|2022-03-07 10:55:10|281.45|278.55|281.44|278.54|281.46|278.56|281.44|278.54|16
1646650520000|2022-03-07 10:55:20|281.45|278.55|281.48|278.58|281.48|278.58|281.44|278.54|9
1646650530000|2022-03-07 10:55:30|281.47|278.57|281.56|278.66|281.56|278.66|281.47|278.57|13
1646650540000|2022-03-07 10:55:40|281.55|278.65|281.74|278.84|281.74|278.84|281.55|278.65|19
1646650550000|2022-03-07 10:55:50|281.7|278.8|281.69|278.79|281.72|278.82|281.61|278.71|20
1646650560000|2022-03-07 10:56:00|281.71|278.81|281.63|278.73|281.71|278.81|281.62|278.72|9
1646650570000|2022-03-07 10:56:10|281.64|278.74|281.63|278.73|281.65|278.75|281.62|278.72|9
1646650580000|2022-03-07 10:56:20|281.64|278.74|281.71|278.81|281.74|278.84|281.64|278.74|19
1646650590000|2022-03-07 10:56:30|281.69|278.79|281.71|278.81|281.71|278.81|281.68|278.78|18
1646650600000|2022-03-07 10:56:40|281.68|278.78|281.73|278.83|281.73|278.83|281.64|278.74|21
1646650610000|2022-03-07 10:56:50|281.7|278.8|281.74|278.84|281.74|278.84|281.66|278.76|17
1646650620000|2022-03-07 10:57:00|281.73|278.83|281.65|278.75|281.73|278.83|281.65|278.75|6
1646650630000|2022-03-07 10:57:10|281.69|278.79|281.65|278.75|281.7|278.8|281.62|278.72|8
1646650640000|2022-03-07 10:57:20|281.62|278.72|281.67|278.77|281.69|278.79|281.62|278.72|11
1646650650000|2022-03-07 10:57:30|281.66|278.76|281.7|278.8|281.71|278.81|281.63|278.73|8
1646650660000|2022-03-07 10:57:40|281.69|278.79|281.66|278.76|281.69|278.79|281.65|278.75|6
1646650670000|2022-03-07 10:57:50|281.65|278.75|281.65|278.75|281.65|278.75|281.65|278.75|1
1646650680000|2022-03-07 10:58:00|281.63|278.73|281.57|278.67|281.65|278.75|281.57|278.67|6
1646650690000|2022-03-07 10:58:10|281.56|278.66|281.37|278.47|281.56|278.66|281.35|278.45|18
1646650700000|2022-03-07 10:58:20|281.38|278.48|281.23|278.33|281.39|278.49|281.23|278.33|16
1646650710000|2022-03-07 10:58:30|281.24|278.34|281.21|278.31|281.29|278.39|281.21|278.31|15
1646650720000|2022-03-07 10:58:40|281.2|278.3|281.17|278.27|281.2|278.3|281.16|278.26|6
1646650730000|2022-03-07 10:58:50|281.16|278.26|280.98|278.08|281.17|278.27|280.96|278.06|22
1646650740000|2022-03-07 10:59:00|280.99|278.09|281.02|278.12|281.02|278.12|280.98|278.08|17
1646650750000|2022-03-07 10:59:10|280.98|278.08|281.01|278.11|281.02|278.12|280.98|278.08|10
1646650760000|2022-03-07 10:59:20|281|278.1|280.61|277.71|281|278.1|280.61|277.71|18
1646650770000|2022-03-07 10:59:30|280.62|277.72|280.59|277.69|280.65|277.75|280.44|277.54|21
1646650780000|2022-03-07 10:59:40|280.57|277.67|280.54|277.64|280.57|277.67|280.42|277.52|22
1646650790000|2022-03-07 10:59:50|280.52|277.62|280.51|277.61|280.58|277.68|280.5|277.6|13
1646650800000|2022-03-07 11:00:00|280.52|277.62|280.56|277.66|280.67|277.77|280.52|277.62|15
1646650810000|2022-03-07 11:00:10|280.58|277.68|280.29|277.39|280.59|277.69|280.28|277.38|20
1646650820000|2022-03-07 11:00:20|280.28|277.38|280.37|277.47|280.37|277.47|280.28|277.38|16
1646650830000|2022-03-07 11:00:30|280.36|277.46|280.32|277.42|280.36|277.46|280.29|277.39|12
1646650840000|2022-03-07 11:00:40|280.31|277.41|280.32|277.42|280.33|277.43|280.31|277.41|4
1646650850000|2022-03-07 11:00:50|280.31|277.41|280.31|277.41|280.34|277.44|280.3|277.4|10
1646650860000|2022-03-07 11:01:00|280.3|277.4|280.45|277.55|280.46|277.56|280.3|277.4|16
1646650870000|2022-03-07 11:01:10|280.46|277.56|280.47|277.57|280.52|277.62|280.45|277.55|10
1646650880000|2022-03-07 11:01:20|280.48|277.58|280.57|277.67|280.58|277.68|280.48|277.58|10
1646650890000|2022-03-07 11:01:30|280.53|277.63|280.42|277.52|280.56|277.66|280.42|277.52|19
1646650900000|2022-03-07 11:01:40|280.4|277.5|280.53|277.63|280.56|277.66|280.39|277.49|21
1646650910000|2022-03-07 11:01:50|280.54|277.64|280.64|277.74|280.66|277.76|280.52|277.62|15
1646650920000|2022-03-07 11:02:00|280.65|277.75|280.64|277.74|280.68|277.78|280.61|277.71|15
1646650930000|2022-03-07 11:02:10|280.63|277.73|280.66|277.76|280.66|277.76|280.63|277.73|6
1646650940000|2022-03-07 11:02:20|280.65|277.75|280.79|277.89|280.79|277.89|280.63|277.73|9
1646650950000|2022-03-07 11:02:30|280.75|277.85|280.87|277.97|280.89|277.99|280.72|277.82|19
1646650960000|2022-03-07 11:02:40|280.86|277.96|280.81|277.91|280.91|278.01|280.79|277.89|16
1646650970000|2022-03-07 11:02:50|280.83|277.93|280.92|278.02|280.95|278.05|280.83|277.93|15
1646650980000|2022-03-07 11:03:00|280.93|278.03|280.98|278.08|280.98|278.08|280.92|278.02|11
1646650990000|2022-03-07 11:03:10|280.96|278.06|281.11|278.21|281.11|278.21|280.95|278.05|18
1646651000000|2022-03-07 11:03:20|281.12|278.22|281.12|278.22|281.12|278.22|281.09|278.19|9
1646651010000|2022-03-07 11:03:30|281.11|278.21|281.12|278.22|281.12|278.22|281.09|278.19|15
1646651020000|2022-03-07 11:03:40|281.13|278.23|281.12|278.22|281.17|278.27|281.09|278.19|20
1646651030000|2022-03-07 11:03:50|281.11|278.21|281.05|278.15|281.17|278.27|281.04|278.14|20
1646651040000|2022-03-07 11:04:00|281.04|278.14|281.14|278.24|281.17|278.27|281.03|278.13|20
1646651050000|2022-03-07 11:04:10|281.15|278.25|280.89|277.99|281.15|278.25|280.87|277.97|22
1646651060000|2022-03-07 11:04:20|280.9|278|280.9|278|280.9|278|280.85|277.95|12
1646651070000|2022-03-07 11:04:30|280.93|278.03|280.87|277.97|280.97|278.07|280.87|277.97|14
1646651080000|2022-03-07 11:04:40|280.86|277.96|280.91|278.01|280.95|278.05|280.85|277.95|17
1646651090000|2022-03-07 11:04:50|280.92|278.02|280.88|277.98|280.94|278.04|280.88|277.98|16
1646651100000|2022-03-07 11:05:00|280.89|277.99|280.86|277.96|280.9|278|280.83|277.93|14
1646651110000|2022-03-07 11:05:10|280.85|277.95|280.83|277.93|280.88|277.98|280.83|277.93|14
1646651120000|2022-03-07 11:05:20|280.82|277.92|280.83|277.93|280.86|277.96|280.82|277.92|16
1646651130000|2022-03-07 11:05:30|280.84|277.94|280.84|277.94|280.87|277.97|280.8|277.9|14
1646651140000|2022-03-07 11:05:40|280.85|277.95|280.74|277.84|280.87|277.97|280.74|277.84|20
1646651150000|2022-03-07 11:05:50|280.78|277.88|280.74|277.84|280.78|277.88|280.73|277.83|14
1646651160000|2022-03-07 11:06:00|280.75|277.85|280.75|277.85|280.75|277.85|280.74|277.84|3
1646651170000|2022-03-07 11:06:10|280.74|277.84|280.79|277.89|280.79|277.89|280.74|277.84|4
1646651180000|2022-03-07 11:06:20|280.84|277.94|280.89|277.99|280.89|277.99|280.81|277.91|14
1646651190000|2022-03-07 11:06:30|280.88|277.98|280.83|277.93|280.91|278.01|280.81|277.91|15
1646651200000|2022-03-07 11:06:40|280.82|277.92|280.85|277.95|280.86|277.96|280.82|277.92|11
1646651210000|2022-03-07 11:06:50|280.86|277.96|280.85|277.95|280.9|278|280.85|277.95|8
1646651220000|2022-03-07 11:07:00|280.86|277.96|280.88|277.98|280.91|278.01|280.85|277.95|10
1646651230000|2022-03-07 11:07:10|280.86|277.96|280.81|277.91|280.9|278|280.81|277.91|13
1646651240000|2022-03-07 11:07:20|280.8|277.9|280.8|277.9|280.8|277.9|280.8|277.9|1
1646651250000|2022-03-07 11:07:30|280.81|277.91|280.8|277.9|280.81|277.91|280.8|277.9|24
1646651260000|2022-03-07 11:07:40|280.81|277.91|280.87|277.97|280.88|277.98|280.8|277.9|18
1646651270000|2022-03-07 11:07:50|280.86|277.96|280.9|278|280.96|278.06|280.84|277.94|20
1646651280000|2022-03-07 11:08:00|280.89|277.99|280.89|277.99|280.9|278|280.86|277.96|14
1646651290000|2022-03-07 11:08:10|280.88|277.98|280.83|277.93|280.88|277.98|280.83|277.93|9
1646651300000|2022-03-07 11:08:20|280.84|277.94|280.87|277.97|280.88|277.98|280.84|277.94|10
1646651310000|2022-03-07 11:08:30|280.88|277.98|280.87|277.97|280.88|277.98|280.87|277.97|24
1646651320000|2022-03-07 11:08:40|280.91|278.01|280.85|277.95|280.92|278.02|280.85|277.95|17
1646651330000|2022-03-07 11:08:50|280.86|277.96|280.85|277.95|280.87|277.97|280.83|277.93|22
1646651340000|2022-03-07 11:09:00|280.84|277.94|280.88|277.98|280.88|277.98|280.84|277.94|22
1646651350000|2022-03-07 11:09:10|280.87|277.97|280.83|277.93|280.87|277.97|280.81|277.91|15
1646651360000|2022-03-07 11:09:20|280.81|277.91|280.77|277.87|280.84|277.94|280.73|277.83|20
1646651370000|2022-03-07 11:09:30|280.84|277.94|280.85|277.95|280.88|277.98|280.83|277.93|10
1646651380000|2022-03-07 11:09:40|280.81|277.91|280.88|277.98|280.88|277.98|280.81|277.91|18
1646651390000|2022-03-07 11:09:50|280.87|277.97|281.02|278.12|281.04|278.14|280.87|277.97|18
1646651400000|2022-03-07 11:10:00|281.03|278.13|281.29|278.39|281.31|278.41|281.01|278.11|18
1646651410000|2022-03-07 11:10:10|281.31|278.41|281.35|278.45|281.35|278.45|281.2|278.3|22
1646651420000|2022-03-07 11:10:20|281.34|278.44|281.26|278.36|281.34|278.44|281.26|278.36|17
1646651430000|2022-03-07 11:10:30|281.23|278.33|281.22|278.32|281.26|278.36|281.21|278.31|15
1646651440000|2022-03-07 11:10:40|281.23|278.33|281.14|278.24|281.25|278.35|281.13|278.23|21
1646651450000|2022-03-07 11:10:50|281.13|278.23|281.16|278.26|281.17|278.27|281.13|278.23|16
1646651460000|2022-03-07 11:11:00|281.15|278.25|281.11|278.21|281.15|278.25|281.11|278.21|12
1646651470000|2022-03-07 11:11:10|281.1|278.2|281.04|278.14|281.11|278.21|281|278.1|13
1646651480000|2022-03-07 11:11:20|281.03|278.13|281.04|278.14|281.05|278.15|281.03|278.13|8
1646651490000|2022-03-07 11:11:30|281.05|278.15|281.15|278.25|281.17|278.27|281.05|278.15|12
1646651500000|2022-03-07 11:11:40|281.16|278.26|281.2|278.3|281.2|278.3|281.16|278.26|5
1646651510000|2022-03-07 11:11:50|281.22|278.32|281.17|278.27|281.24|278.34|281.16|278.26|9
1646651520000|2022-03-07 11:12:00|281.19|278.29|281.18|278.28|281.19|278.29|281.18|278.28|4
1646651530000|2022-03-07 11:12:10|281.17|278.27|281.25|278.35|281.25|278.35|281.17|278.27|8
1646651540000|2022-03-07 11:12:20|281.3|278.4|281.43|278.53|281.44|278.54|281.3|278.4|19
1646651550000|2022-03-07 11:12:30|281.44|278.54|281.4|278.5|281.47|278.57|281.4|278.5|15
1646651560000|2022-03-07 11:12:40|281.41|278.51|281.59|278.69|281.59|278.69|281.41|278.51|16
1646651570000|2022-03-07 11:12:50|281.58|278.68|281.58|278.68|281.62|278.72|281.57|278.67|14
1646651580000|2022-03-07 11:13:00|281.59|278.69|281.52|278.62|281.59|278.69|281.51|278.61|10
1646651590000|2022-03-07 11:13:10|281.54|278.64|281.54|278.64|281.55|278.65|281.54|278.64|9
1646651600000|2022-03-07 11:13:20|281.55|278.65|281.55|278.65|281.57|278.67|281.55|278.65|5
1646651610000|2022-03-07 11:13:30|281.54|278.64|281.41|278.51|281.56|278.66|281.41|278.51|12
1646651620000|2022-03-07 11:13:40|281.42|278.52|281.4|278.5|281.42|278.52|281.4|278.5|2
1646651630000|2022-03-07 11:13:50|281.39|278.49|281.36|278.46|281.4|278.5|281.36|278.46|13
1646651640000|2022-03-07 11:14:00|281.37|278.47|281.36|278.46|281.37|278.47|281.36|278.46|2
1646651650000|2022-03-07 11:14:10|281.37|278.47|281.37|278.47|281.37|278.47|281.33|278.43|9
1646651660000|2022-03-07 11:14:20|281.36|278.46|281.44|278.54|281.46|278.56|281.36|278.46|8
1646651670000|2022-03-07 11:14:30|281.45|278.55|281.44|278.54|281.46|278.56|281.44|278.54|6
1646651690000|2022-03-07 11:14:50|281.42|278.52|281.43|278.53|281.43|278.53|281.42|278.52|2
1646651700000|2022-03-07 11:15:00|281.4|278.5|281.42|278.52|281.43|278.53|281.33|278.43|13
1646651710000|2022-03-07 11:15:10|281.43|278.53|281.43|278.53|281.43|278.53|281.41|278.51|4
1646651720000|2022-03-07 11:15:20|281.42|278.52|281.39|278.49|281.42|278.52|281.37|278.47|7
1646651730000|2022-03-07 11:15:30|281.38|278.48|281.19|278.29|281.39|278.49|281.19|278.29|17
1646651740000|2022-03-07 11:15:40|281.22|278.32|281.26|278.36|281.3|278.4|281.19|278.29|19
1646651750000|2022-03-07 11:15:50|281.29|278.39|281.25|278.35|281.29|278.39|281.23|278.33|14
1646651760000|2022-03-07 11:16:00|281.28|278.38|281.1|278.2|281.28|278.38|281.08|278.18|18
1646651770000|2022-03-07 11:16:10|281.09|278.19|281.03|278.13|281.09|278.19|281.03|278.13|8
1646651780000|2022-03-07 11:16:20|281.02|278.12|281.03|278.13|281.03|278.13|281.01|278.11|6
1646651790000|2022-03-07 11:16:30|281.02|278.12|280.99|278.09|281.03|278.13|280.99|278.09|4
1646651800000|2022-03-07 11:16:40|281|278.1|281.2|278.3|281.21|278.31|281|278.1|13
1646651810000|2022-03-07 11:16:50|281.21|278.31|281.28|278.38|281.28|278.38|281.21|278.31|12
1646651820000|2022-03-07 11:17:00|281.24|278.34|281.22|278.32|281.24|278.34|281.21|278.31|12
1646651830000|2022-03-07 11:17:10|281.21|278.31|281.12|278.22|281.21|278.31|281.12|278.22|8
1646651840000|2022-03-07 11:17:20|281.14|278.24|281.23|278.33|281.28|278.38|281.13|278.23|18
1646651850000|2022-03-07 11:17:30|281.21|278.31|281.13|278.23|281.24|278.34|281.13|278.23|15
1646651860000|2022-03-07 11:17:40|281.14|278.24|281.16|278.26|281.17|278.27|281.13|278.23|7
1646651870000|2022-03-07 11:17:50|281.18|278.28|280.98|278.08|281.18|278.28|280.97|278.07|17
1646651880000|2022-03-07 11:18:00|280.96|278.06|280.97|278.07|280.98|278.08|280.95|278.05|16
1646651890000|2022-03-07 11:18:10|280.96|278.06|280.99|278.09|280.99|278.09|280.96|278.06|16
1646651900000|2022-03-07 11:18:20|281|278.1|280.99|278.09|281|278.1|280.94|278.04|12
1646651910000|2022-03-07 11:18:30|281|278.1|280.96|278.06|281|278.1|280.95|278.05|7
1646651920000|2022-03-07 11:18:40|280.97|278.07|280.95|278.05|280.97|278.07|280.93|278.03|11
1646651930000|2022-03-07 11:18:50|280.94|278.04|280.96|278.06|280.96|278.06|280.94|278.04|16
1646651940000|2022-03-07 11:19:00|280.95|278.05|280.96|278.06|280.97|278.07|280.94|278.04|11
1646651950000|2022-03-07 11:19:10|280.97|278.07|281.04|278.14|281.04|278.14|280.96|278.06|18
1646651960000|2022-03-07 11:19:20|281.03|278.13|281.01|278.11|281.05|278.15|280.99|278.09|6
1646651970000|2022-03-07 11:19:30|281.03|278.13|281.25|278.35|281.25|278.35|281.03|278.13|20
1646651980000|2022-03-07 11:19:40|281.21|278.31|281.21|278.31|281.29|278.39|281.21|278.31|18
1646651990000|2022-03-07 11:19:50|281.22|278.32|281.24|278.34|281.24|278.34|281.21|278.31|13
1646652000000|2022-03-07 11:20:00|281.25|278.35|281.24|278.34|281.28|278.38|281.22|278.32|15
1646652010000|2022-03-07 11:20:10|281.25|278.35|281.28|278.38|281.28|278.38|281.25|278.35|8
1646652020000|2022-03-07 11:20:20|281.29|278.39|281.4|278.5|281.41|278.51|281.29|278.39|13
1646652030000|2022-03-07 11:20:30|281.41|278.51|281.39|278.49|281.41|278.51|281.37|278.47|4
1646652040000|2022-03-07 11:20:40|281.4|278.5|281.39|278.49|281.4|278.5|281.37|278.47|9
1646652050000|2022-03-07 11:20:50|281.4|278.5|281.42|278.52|281.44|278.54|281.39|278.49|12
1646652060000|2022-03-07 11:21:00|281.44|278.54|281.46|278.56|281.46|278.56|281.41|278.51|12
1646652070000|2022-03-07 11:21:10|281.45|278.55|281.43|278.53|281.46|278.56|281.42|278.52|8
1646652080000|2022-03-07 11:21:20|281.44|278.54|281.42|278.52|281.46|278.56|281.38|278.48|13
1646652090000|2022-03-07 11:21:30|281.43|278.53|281.57|278.67|281.57|278.67|281.43|278.53|16
1646652100000|2022-03-07 11:21:40|281.56|278.66|281.56|278.66|281.57|278.67|281.56|278.66|9
1646652110000|2022-03-07 11:21:50|281.57|278.67|281.62|278.72|281.62|278.72|281.57|278.67|11
1646652120000|2022-03-07 11:22:00|281.6|278.7|281.62|278.72|281.63|278.73|281.59|278.69|9
1646652130000|2022-03-07 11:22:10|281.6|278.7|281.55|278.65|281.6|278.7|281.52|278.62|7
1646652140000|2022-03-07 11:22:20|281.57|278.67|281.55|278.65|281.57|278.67|281.55|278.65|3
1646652150000|2022-03-07 11:22:30|281.54|278.64|281.54|278.64|281.54|278.64|281.53|278.63|3
1646652160000|2022-03-07 11:22:40|281.53|278.63|281.54|278.64|281.56|278.66|281.53|278.63|10
1646652170000|2022-03-07 11:22:50|281.57|278.67|281.67|278.77|281.67|278.77|281.57|278.67|8
1646652180000|2022-03-07 11:23:00|281.68|278.78|281.67|278.77|281.68|278.78|281.65|278.75|9
1646652190000|2022-03-07 11:23:10|281.66|278.76|281.49|278.59|281.67|278.77|281.48|278.58|23
1646652200000|2022-03-07 11:23:20|281.48|278.58|281.48|278.58|281.48|278.58|281.47|278.57|9
1646652210000|2022-03-07 11:23:30|281.47|278.57|281.43|278.53|281.48|278.58|281.41|278.51|15
1646652220000|2022-03-07 11:23:40|281.42|278.52|281.43|278.53|281.43|278.53|281.42|278.52|10
1646652230000|2022-03-07 11:23:50|281.42|278.52|281.38|278.48|281.42|278.52|281.38|278.48|2
1646652240000|2022-03-07 11:24:00|281.39|278.49|281.46|278.56|281.48|278.58|281.39|278.49|14
1646652250000|2022-03-07 11:24:10|281.47|278.57|281.45|278.55|281.47|278.57|281.45|278.55|6
1646652260000|2022-03-07 11:24:20|281.46|278.56|281.44|278.54|281.47|278.57|281.44|278.54|18
1646652270000|2022-03-07 11:24:30|281.45|278.55|281.48|278.58|281.48|278.58|281.43|278.53|16
1646652280000|2022-03-07 11:24:40|281.47|278.57|281.55|278.65|281.55|278.65|281.47|278.57|18
1646652290000|2022-03-07 11:24:50|281.53|278.63|281.43|278.53|281.53|278.63|281.42|278.52|19
1646652300000|2022-03-07 11:25:00|281.42|278.52|281.49|278.59|281.49|278.59|281.42|278.52|15
1646652310000|2022-03-07 11:25:10|281.48|278.58|281.44|278.54|281.48|278.58|281.44|278.54|10
1646652320000|2022-03-07 11:25:20|281.45|278.55|281.47|278.57|281.47|278.57|281.45|278.55|3
1646652330000|2022-03-07 11:25:30|281.46|278.56|281.46|278.56|281.47|278.57|281.45|278.55|5
1646652340000|2022-03-07 11:25:40|281.47|278.57|281.46|278.56|281.49|278.59|281.45|278.55|9
1646652350000|2022-03-07 11:25:50|281.47|278.57|281.51|278.61|281.56|278.66|281.47|278.57|8
1646652360000|2022-03-07 11:26:00|281.53|278.63|281.48|278.58|281.57|278.67|281.48|278.58|14
1646652370000|2022-03-07 11:26:10|281.46|278.56|281.44|278.54|281.48|278.58|281.44|278.54|8
1646652380000|2022-03-07 11:26:20|281.45|278.55|281.47|278.57|281.49|278.59|281.45|278.55|9
1646652390000|2022-03-07 11:26:30|281.46|278.56|281.45|278.55|281.46|278.56|281.45|278.55|2
1646652400000|2022-03-07 11:26:40|281.46|278.56|281.45|278.55|281.46|278.56|281.45|278.55|2
1646652410000|2022-03-07 11:26:50|281.46|278.56|281.45|278.55|281.46|278.56|281.45|278.55|2
1646652430000|2022-03-07 11:27:10|281.47|278.57|281.64|278.74|281.64|278.74|281.47|278.57|9
1646652440000|2022-03-07 11:27:20|281.63|278.73|281.63|278.73|281.66|278.76|281.62|278.72|10
1646652450000|2022-03-07 11:27:30|281.64|278.74|281.56|278.66|281.64|278.74|281.52|278.62|16
1646652460000|2022-03-07 11:27:40|281.53|278.63|281.45|278.55|281.53|278.63|281.44|278.54|18
1646652470000|2022-03-07 11:27:50|281.43|278.53|281.4|278.5|281.43|278.53|281.34|278.44|19
1646652480000|2022-03-07 11:28:00|281.39|278.49|281.35|278.45|281.4|278.5|281.33|278.43|11
1646652490000|2022-03-07 11:28:10|281.34|278.44|281.4|278.5|281.4|278.5|281.34|278.44|7
1646652500000|2022-03-07 11:28:20|281.39|278.49|281.44|278.54|281.45|278.55|281.38|278.48|14
1646652510000|2022-03-07 11:28:30|281.43|278.53|281.39|278.49|281.44|278.54|281.39|278.49|8
1646652520000|2022-03-07 11:28:40|281.4|278.5|281.4|278.5|281.4|278.5|281.39|278.49|5
1646652530000|2022-03-07 11:28:50|281.38|278.48|281.38|278.48|281.38|278.48|281.37|278.47|5
1646652540000|2022-03-07 11:29:00|281.37|278.47|281.28|278.38|281.38|278.48|281.27|278.37|19
1646652550000|2022-03-07 11:29:10|281.27|278.37|281.41|278.51|281.41|278.51|281.27|278.37|15
1646652560000|2022-03-07 11:29:20|281.37|278.47|281.4|278.5|281.46|278.56|281.37|278.47|17
1646652570000|2022-03-07 11:29:30|281.39|278.49|281.42|278.52|281.42|278.52|281.39|278.49|13
1646652580000|2022-03-07 11:29:40|281.41|278.51|281.41|278.51|281.45|278.55|281.4|278.5|15
1646652590000|2022-03-07 11:29:50|281.44|278.54|281.44|278.54|281.46|278.56|281.4|278.5|11
1646652600000|2022-03-07 11:30:00|281.42|278.52|281.36|278.46|281.46|278.56|281.36|278.46|19
1646652610000|2022-03-07 11:30:10|281.35|278.45|281.41|278.51|281.43|278.53|281.35|278.45|15
1646652620000|2022-03-07 11:30:20|281.42|278.52|281.6|278.7|281.6|278.7|281.42|278.52|17
1646652630000|2022-03-07 11:30:30|281.61|278.71|281.6|278.7|281.61|278.71|281.59|278.69|3
1646652640000|2022-03-07 11:30:40|281.61|278.71|281.6|278.7|281.62|278.72|281.55|278.65|8
1646652650000|2022-03-07 11:30:50|281.61|278.71|281.6|278.7|281.61|278.71|281.6|278.7|4
1646652660000|2022-03-07 11:31:00|281.61|278.71|281.58|278.68|281.64|278.74|281.55|278.65|18
1646652670000|2022-03-07 11:31:10|281.59|278.69|281.59|278.69|281.6|278.7|281.55|278.65|13
1646652680000|2022-03-07 11:31:20|281.58|278.68|281.59|278.69|281.59|278.69|281.58|278.68|4
1646652700000|2022-03-07 11:31:40|281.58|278.68|281.56|278.66|281.58|278.68|281.55|278.65|7
1646652710000|2022-03-07 11:31:50|281.55|278.65|281.57|278.67|281.61|278.71|281.55|278.65|10
1646652720000|2022-03-07 11:32:00|281.58|278.68|281.54|278.64|281.59|278.69|281.53|278.63|9
1646652730000|2022-03-07 11:32:10|281.53|278.63|281.47|278.57|281.57|278.67|281.47|278.57|11
1646652740000|2022-03-07 11:32:20|281.48|278.58|281.51|278.61|281.52|278.62|281.48|278.58|5
1646652750000|2022-03-07 11:32:30|281.52|278.62|281.54|278.64|281.54|278.64|281.52|278.62|7
1646652760000|2022-03-07 11:32:40|281.53|278.63|281.57|278.67|281.57|278.67|281.53|278.63|10
1646652770000|2022-03-07 11:32:50|281.58|278.68|281.54|278.64|281.58|278.68|281.52|278.62|20
1646652780000|2022-03-07 11:33:00|281.55|278.65|281.57|278.67|281.58|278.68|281.53|278.63|9
1646652790000|2022-03-07 11:33:10|281.56|278.66|281.65|278.75|281.66|278.76|281.56|278.66|6
1646652810000|2022-03-07 11:33:30|281.64|278.74|281.59|278.69|281.65|278.75|281.58|278.68|16
1646652820000|2022-03-07 11:33:40|281.58|278.68|281.59|278.69|281.6|278.7|281.56|278.66|7
1646652830000|2022-03-07 11:33:50|281.6|278.7|281.59|278.69|281.61|278.71|281.59|278.69|5
1646652840000|2022-03-07 11:34:00|281.6|278.7|281.59|278.69|281.63|278.73|281.59|278.69|13
1646652850000|2022-03-07 11:34:10|281.58|278.68|281.56|278.66|281.6|278.7|281.54|278.64|8
1646652860000|2022-03-07 11:34:20|281.54|278.64|281.45|278.55|281.56|278.66|281.45|278.55|16
1646652870000|2022-03-07 11:34:30|281.47|278.57|281.69|278.79|281.69|278.79|281.46|278.56|24
1646652880000|2022-03-07 11:34:40|281.65|278.75|281.73|278.83|281.86|278.96|281.65|278.75|20
1646652890000|2022-03-07 11:34:50|281.7|278.8|281.76|278.86|281.78|278.88|281.66|278.76|18
1646652900000|2022-03-07 11:35:00|281.77|278.87|281.65|278.75|281.79|278.89|281.65|278.75|16
1646652910000|2022-03-07 11:35:10|281.66|278.76|281.64|278.74|281.66|278.76|281.64|278.74|13
1646652920000|2022-03-07 11:35:20|281.65|278.75|281.63|278.73|281.65|278.75|281.63|278.73|12
1646652930000|2022-03-07 11:35:30|281.64|278.74|281.64|278.74|281.65|278.75|281.63|278.73|17
1646652940000|2022-03-07 11:35:40|281.65|278.75|281.64|278.74|281.66|278.76|281.64|278.74|17
1646652950000|2022-03-07 11:35:50|281.65|278.75|281.63|278.73|281.66|278.76|281.62|278.72|19
1646652960000|2022-03-07 11:36:00|281.57|278.67|281.57|278.67|281.6|278.7|281.55|278.65|8
1646652970000|2022-03-07 11:36:10|281.55|278.65|281.6|278.7|281.61|278.71|281.55|278.65|14
1646652980000|2022-03-07 11:36:20|281.55|278.65|281.55|278.65|281.56|278.66|281.52|278.62|16
1646652990000|2022-03-07 11:36:30|281.57|278.67|281.55|278.65|281.58|278.68|281.55|278.65|6
1646653000000|2022-03-07 11:36:40|281.57|278.67|281.56|278.66|281.59|278.69|281.55|278.65|8
1646653010000|2022-03-07 11:36:50|281.55|278.65|281.55|278.65|281.55|278.65|281.54|278.64|9
1646653020000|2022-03-07 11:37:00|281.54|278.64|281.43|278.53|281.55|278.65|281.42|278.52|17
1646653030000|2022-03-07 11:37:10|281.44|278.54|281.29|278.39|281.44|278.54|281.28|278.38|14
1646653040000|2022-03-07 11:37:20|281.3|278.4|281.31|278.41|281.32|278.42|281.29|278.39|13
1646653050000|2022-03-07 11:37:30|281.3|278.4|281.36|278.46|281.37|278.47|281.29|278.39|17
1646653060000|2022-03-07 11:37:40|281.37|278.47|281.38|278.48|281.38|278.48|281.37|278.47|4
1646653070000|2022-03-07 11:37:50|281.37|278.47|281.39|278.49|281.39|278.49|281.37|278.47|7
1646653080000|2022-03-07 11:38:00|281.38|278.48|281.3|278.4|281.38|278.48|281.29|278.39|11
1646653090000|2022-03-07 11:38:10|281.29|278.39|281.34|278.44|281.34|278.44|281.29|278.39|14
1646653100000|2022-03-07 11:38:20|281.32|278.42|281.34|278.44|281.34|278.44|281.29|278.39|15
1646653110000|2022-03-07 11:38:30|281.35|278.45|281.32|278.42|281.35|278.45|281.28|278.38|12
1646653120000|2022-03-07 11:38:40|281.31|278.41|281.31|278.41|281.33|278.43|281.3|278.4|17
1646653130000|2022-03-07 11:38:50|281.32|278.42|281.32|278.42|281.33|278.43|281.3|278.4|9
1646653140000|2022-03-07 11:39:00|281.33|278.43|281.31|278.41|281.33|278.43|281.31|278.41|4
1646653150000|2022-03-07 11:39:10|281.32|278.42|281.28|278.38|281.32|278.42|281.27|278.37|7
1646653160000|2022-03-07 11:39:20|281.27|278.37|281.28|278.38|281.29|278.39|281.26|278.36|5
1646653170000|2022-03-07 11:39:30|281.27|278.37|281.22|278.32|281.27|278.37|281.22|278.32|8
1646653180000|2022-03-07 11:39:40|281.23|278.33|281.24|278.34|281.29|278.39|281.22|278.32|11
1646653190000|2022-03-07 11:39:50|281.25|278.35|281.29|278.39|281.29|278.39|281.25|278.35|9
1646653200000|2022-03-07 11:40:00|281.28|278.38|281.24|278.34|281.29|278.39|281.24|278.34|8
1646653210000|2022-03-07 11:40:10|281.23|278.33|281.26|278.36|281.26|278.36|281.2|278.3|17
1646653220000|2022-03-07 11:40:20|281.29|278.39|281.36|278.46|281.37|278.47|281.29|278.39|12
1646653230000|2022-03-07 11:40:30|281.37|278.47|281.35|278.45|281.42|278.52|281.35|278.45|15
1646653240000|2022-03-07 11:40:40|281.37|278.47|281.37|278.47|281.4|278.5|281.35|278.45|14
1646653250000|2022-03-07 11:40:50|281.34|278.44|281.3|278.4|281.35|278.45|281.29|278.39|10
1646653260000|2022-03-07 11:41:00|281.31|278.41|281.44|278.54|281.47|278.57|281.29|278.39|22
1646653270000|2022-03-07 11:41:10|281.46|278.56|281.35|278.45|281.47|278.57|281.35|278.45|19
1646653280000|2022-03-07 11:41:20|281.34|278.44|281.44|278.54|281.46|278.56|281.32|278.42|16
1646653290000|2022-03-07 11:41:30|281.43|278.53|281.48|278.58|281.48|278.58|281.43|278.53|10
1646653300000|2022-03-07 11:41:40|281.44|278.54|281.58|278.68|281.58|278.68|281.43|278.53|17
1646653310000|2022-03-07 11:41:50|281.59|278.69|281.62|278.72|281.64|278.74|281.58|278.68|16
1646653320000|2022-03-07 11:42:00|281.6|278.7|281.62|278.72|281.62|278.72|281.6|278.7|5
1646653330000|2022-03-07 11:42:10|281.6|278.7|281.55|278.65|281.6|278.7|281.55|278.65|10
1646653340000|2022-03-07 11:42:20|281.56|278.66|281.59|278.69|281.59|278.69|281.56|278.66|9
1646653350000|2022-03-07 11:42:30|281.58|278.68|281.58|278.68|281.59|278.69|281.57|278.67|9
1646653360000|2022-03-07 11:42:40|281.57|278.67|281.56|278.66|281.58|278.68|281.55|278.65|14
1646653370000|2022-03-07 11:42:50|281.55|278.65|281.56|278.66|281.56|278.66|281.55|278.65|14
1646653380000|2022-03-07 11:43:00|281.57|278.67|281.51|278.61|281.57|278.67|281.51|278.61|8
1646653390000|2022-03-07 11:43:10|281.5|278.6|281.5|278.6|281.51|278.61|281.49|278.59|5
1646653400000|2022-03-07 11:43:20|281.49|278.59|281.49|278.59|281.49|278.59|281.49|278.59|1
1646653410000|2022-03-07 11:43:30|281.48|278.58|281.55|278.65|281.57|278.67|281.48|278.58|10
1646653420000|2022-03-07 11:43:40|281.57|278.67|281.57|278.67|281.57|278.67|281.51|278.61|8
1646653430000|2022-03-07 11:43:50|281.56|278.66|281.56|278.66|281.57|278.67|281.53|278.63|12
1646653440000|2022-03-07 11:44:00|281.57|278.67|281.56|278.66|281.59|278.69|281.56|278.66|4
1646653460000|2022-03-07 11:44:20|281.54|278.64|281.55|278.65|281.56|278.66|281.54|278.64|8
1646653470000|2022-03-07 11:44:30|281.56|278.66|281.56|278.66|281.56|278.66|281.55|278.65|5
1646653480000|2022-03-07 11:44:40|281.57|278.67|281.61|278.71|281.61|278.71|281.57|278.67|8
1646653490000|2022-03-07 11:44:50|281.6|278.7|281.57|278.67|281.61|278.71|281.57|278.67|7
1646653500000|2022-03-07 11:45:00|281.56|278.66|281.68|278.78|281.68|278.78|281.53|278.63|16
1646653510000|2022-03-07 11:45:10|281.67|278.77|281.79|278.89|281.8|278.9|281.67|278.77|11
1646653520000|2022-03-07 11:45:20|281.8|278.9|281.82|278.92|281.83|278.93|281.79|278.89|9
1646653530000|2022-03-07 11:45:30|281.8|278.9|281.85|278.95|281.87|278.97|281.78|278.88|19
1646653540000|2022-03-07 11:45:40|281.86|278.96|281.86|278.96|281.86|278.96|281.85|278.95|5
1646653550000|2022-03-07 11:45:50|281.84|278.94|281.83|278.93|281.87|278.97|281.83|278.93|11
1646653560000|2022-03-07 11:46:00|281.82|278.92|281.77|278.87|281.82|278.92|281.75|278.85|13
1646653570000|2022-03-07 11:46:10|281.78|278.88|281.86|278.96|281.86|278.96|281.77|278.87|15
1646653580000|2022-03-07 11:46:20|281.87|278.97|281.82|278.92|281.87|278.97|281.82|278.92|13
1646653590000|2022-03-07 11:46:30|281.83|278.93|281.86|278.96|281.87|278.97|281.83|278.93|9
1646653600000|2022-03-07 11:46:40|281.84|278.94|281.82|278.92|281.85|278.95|281.82|278.92|5
1646653610000|2022-03-07 11:46:50|281.81|278.91|281.79|278.89|281.84|278.94|281.79|278.89|16
1646653620000|2022-03-07 11:47:00|281.81|278.91|281.81|278.91|281.84|278.94|281.81|278.91|11
1646653630000|2022-03-07 11:47:10|281.82|278.92|281.82|278.92|281.83|278.93|281.81|278.91|8
1646653640000|2022-03-07 11:47:20|281.83|278.93|281.84|278.94|281.85|278.95|281.83|278.93|5
1646653650000|2022-03-07 11:47:30|281.85|278.95|281.83|278.93|281.87|278.97|281.81|278.91|12
1646653660000|2022-03-07 11:47:40|281.84|278.94|281.82|278.92|281.84|278.94|281.82|278.92|7
1646653670000|2022-03-07 11:47:50|281.84|278.94|281.84|278.94|281.86|278.96|281.83|278.93|7
1646653680000|2022-03-07 11:48:00|281.83|278.93|281.87|278.97|281.87|278.97|281.83|278.93|7
1646653690000|2022-03-07 11:48:10|281.88|278.98|281.96|279.06|281.99|279.09|281.88|278.98|9
1646653700000|2022-03-07 11:48:20|281.95|279.05|281.92|279.02|281.98|279.08|281.86|278.96|12
1646653710000|2022-03-07 11:48:30|281.91|279.01|281.89|278.99|281.92|279.02|281.89|278.99|8
1646653720000|2022-03-07 11:48:40|281.9|279|281.82|278.92|281.9|279|281.82|278.92|11
1646653730000|2022-03-07 11:48:50|281.84|278.94|281.67|278.77|281.84|278.94|281.67|278.77|19
1646653740000|2022-03-07 11:49:00|281.68|278.78|281.68|278.78|281.7|278.8|281.66|278.76|18
1646653750000|2022-03-07 11:49:10|281.66|278.76|281.69|278.79|281.69|278.79|281.66|278.76|23
1646653760000|2022-03-07 11:49:20|281.68|278.78|281.72|278.82|281.72|278.82|281.67|278.77|14
1646653770000|2022-03-07 11:49:30|281.78|278.88|281.82|278.92|281.82|278.92|281.76|278.86|16
1646653780000|2022-03-07 11:49:40|281.81|278.91|281.81|278.91|281.83|278.93|281.81|278.91|4
1646653790000|2022-03-07 11:49:50|281.82|278.92|281.84|278.94|281.84|278.94|281.82|278.92|3
1646653800000|2022-03-07 11:50:00|281.85|278.95|281.61|278.71|281.85|278.95|281.61|278.71|9
1646653810000|2022-03-07 11:50:10|281.6|278.7|281.57|278.67|281.6|278.7|281.53|278.63|16
1646653820000|2022-03-07 11:50:20|281.58|278.68|281.54|278.64|281.58|278.68|281.54|278.64|12
1646653830000|2022-03-07 11:50:30|281.55|278.65|281.55|278.65|281.56|278.66|281.52|278.62|11
1646653840000|2022-03-07 11:50:40|281.56|278.66|281.64|278.74|281.64|278.74|281.56|278.66|17
1646653850000|2022-03-07 11:50:50|281.63|278.73|281.65|278.75|281.66|278.76|281.63|278.73|9
1646653860000|2022-03-07 11:51:00|281.64|278.74|281.66|278.76|281.69|278.79|281.63|278.73|11
1646653870000|2022-03-07 11:51:10|281.65|278.75|281.57|278.67|281.67|278.77|281.56|278.66|18
1646653880000|2022-03-07 11:51:20|281.58|278.68|281.56|278.66|281.59|278.69|281.56|278.66|5
1646653890000|2022-03-07 11:51:30|281.57|278.67|281.57|278.67|281.58|278.68|281.56|278.66|7
1646653900000|2022-03-07 11:51:40|281.58|278.68|281.75|278.85|281.75|278.85|281.58|278.68|19
1646653910000|2022-03-07 11:51:50|281.78|278.88|281.71|278.81|281.78|278.88|281.71|278.81|17
1646653920000|2022-03-07 11:52:00|281.7|278.8|281.71|278.81|281.74|278.84|281.69|278.79|11
1646653930000|2022-03-07 11:52:10|281.72|278.82|281.77|278.87|281.78|278.88|281.71|278.81|16
1646653940000|2022-03-07 11:52:20|281.75|278.85|281.7|278.8|281.78|278.88|281.7|278.8|16
1646653950000|2022-03-07 11:52:30|281.69|278.79|281.79|278.89|281.8|278.9|281.69|278.79|16
1646653960000|2022-03-07 11:52:40|281.78|278.88|281.87|278.97|281.91|279.01|281.77|278.87|23
1646653970000|2022-03-07 11:52:50|281.86|278.96|281.82|278.92|281.88|278.98|281.8|278.9|18
1646653980000|2022-03-07 11:53:00|281.83|278.93|281.79|278.89|281.83|278.93|281.78|278.88|9
1646653990000|2022-03-07 11:53:10|281.78|278.88|281.75|278.85|281.79|278.89|281.75|278.85|16
1646654000000|2022-03-07 11:53:20|281.74|278.84|281.8|278.9|281.8|278.9|281.72|278.82|7
1646654010000|2022-03-07 11:53:30|281.79|278.89|281.82|278.92|281.84|278.94|281.79|278.89|12
1646654020000|2022-03-07 11:53:40|281.83|278.93|281.83|278.93|281.84|278.94|281.82|278.92|10
1646654030000|2022-03-07 11:53:50|281.82|278.92|281.84|278.94|281.84|278.94|281.82|278.92|13
1646654040000|2022-03-07 11:54:00|281.83|278.93|281.85|278.95|281.86|278.96|281.81|278.91|16
1646654050000|2022-03-07 11:54:10|281.87|278.97|281.99|279.09|281.99|279.09|281.87|278.97|16
1646654060000|2022-03-07 11:54:20|281.96|279.06|281.93|279.03|281.97|279.07|281.92|279.02|6
1646654070000|2022-03-07 11:54:30|281.94|279.04|281.92|279.02|281.94|279.04|281.92|279.02|5
1646654080000|2022-03-07 11:54:40|281.93|279.03|281.94|279.04|281.96|279.06|281.92|279.02|13
1646654090000|2022-03-07 11:54:50|281.95|279.05|281.93|279.03|281.96|279.06|281.92|279.02|10
1646654110000|2022-03-07 11:55:10|281.92|279.02|281.93|279.03|281.93|279.03|281.92|279.02|2
1646654120000|2022-03-07 11:55:20|281.94|279.04|282.09|279.19|282.09|279.19|281.93|279.03|11
1646654130000|2022-03-07 11:55:30|282.1|279.2|282.09|279.19|282.11|279.21|282.07|279.17|6
1646654150000|2022-03-07 11:55:50|282.1|279.2|282.1|279.2|282.1|279.2|282.1|279.2|1
1646654160000|2022-03-07 11:56:00|282.09|279.19|282.11|279.21|282.11|279.21|282.09|279.19|2
1646654170000|2022-03-07 11:56:10|282.1|279.2|282.12|279.22|282.16|279.26|282.1|279.2|8
1646654180000|2022-03-07 11:56:20|282.13|279.23|282.16|279.26|282.2|279.3|282.13|279.23|14
1646654190000|2022-03-07 11:56:30|282.17|279.27|282.11|279.21|282.17|279.27|282.04|279.14|17
1646654200000|2022-03-07 11:56:40|282.1|279.2|282.09|279.19|282.1|279.2|282.08|279.18|7
1646654210000|2022-03-07 11:56:50|282.1|279.2|282.18|279.28|282.18|279.28|282.09|279.19|14
1646654220000|2022-03-07 11:57:00|282.2|279.3|282.19|279.29|282.21|279.31|282.18|279.28|8
1646654230000|2022-03-07 11:57:10|282.18|279.28|282.16|279.26|282.18|279.28|282.11|279.21|18
1646654240000|2022-03-07 11:57:20|282.18|279.28|282.16|279.26|282.19|279.29|282.1|279.2|23
1646654250000|2022-03-07 11:57:30|282.18|279.28|282.19|279.29|282.19|279.29|282.12|279.22|21
1646654260000|2022-03-07 11:57:40|282.18|279.28|282.18|279.28|282.18|279.28|282.16|279.26|15
1646654270000|2022-03-07 11:57:50|282.16|279.26|282.11|279.21|282.17|279.27|282.09|279.19|19
1646654280000|2022-03-07 11:58:00|282.12|279.22|282.12|279.22|282.12|279.22|282.11|279.21|3
1646654290000|2022-03-07 11:58:10|282.16|279.26|282.23|279.33|282.23|279.33|282.16|279.26|12
1646654300000|2022-03-07 11:58:20|282.24|279.34|282.44|279.54|282.45|279.55|282.24|279.34|15
1646654310000|2022-03-07 11:58:30|282.42|279.52|282.42|279.52|282.42|279.52|282.37|279.47|9
1646654320000|2022-03-07 11:58:40|282.41|279.51|282.38|279.48|282.42|279.52|282.37|279.47|6
1646654330000|2022-03-07 11:58:50|282.39|279.49|282.39|279.49|282.39|279.49|282.38|279.48|3
1646654340000|2022-03-07 11:59:00|282.4|279.5|282.46|279.56|282.46|279.56|282.39|279.49|13
1646654350000|2022-03-07 11:59:10|282.45|279.55|282.47|279.57|282.48|279.58|282.44|279.54|18
1646654360000|2022-03-07 11:59:20|282.46|279.56|282.45|279.55|282.47|279.57|282.44|279.54|13
1646654370000|2022-03-07 11:59:30|282.39|279.49|282.38|279.48|282.4|279.5|282.37|279.47|8
1646654380000|2022-03-07 11:59:40|282.37|279.47|282.34|279.44|282.38|279.48|282.33|279.43|5
1646654390000|2022-03-07 11:59:50|282.33|279.43|282.32|279.42|282.34|279.44|282.31|279.41|8
1646654400000|2022-03-07 12:00:00|282.3|279.4|282.59|279.69|282.6|279.7|282.3|279.4|22
1646654410000|2022-03-07 12:00:10|282.6|279.7|282.54|279.64|282.6|279.7|282.54|279.64|14
1646654420000|2022-03-07 12:00:20|282.56|279.66|282.58|279.68|282.6|279.7|282.55|279.65|13
1646654430000|2022-03-07 12:00:30|282.57|279.67|282.62|279.72|282.62|279.72|282.57|279.67|11
1646654440000|2022-03-07 12:00:40|282.63|279.73|282.76|279.86|282.76|279.86|282.63|279.73|20
1646654450000|2022-03-07 12:00:50|282.85|279.95|282.83|279.93|282.89|279.99|282.8|279.9|15
1646654460000|2022-03-07 12:01:00|282.81|279.91|282.85|279.95|282.89|279.99|282.78|279.88|23
1646654470000|2022-03-07 12:01:10|282.84|279.94|282.91|280.01|282.92|280.02|282.82|279.92|11
1646654480000|2022-03-07 12:01:20|282.92|280.02|282.92|280.02|282.92|280.02|282.9|280|9
1646654490000|2022-03-07 12:01:30|282.91|280.01|282.89|279.99|282.94|280.04|282.89|279.99|13
1646654500000|2022-03-07 12:01:40|282.9|280|282.8|279.9|282.93|280.03|282.8|279.9|23
1646654510000|2022-03-07 12:01:50|282.81|279.91|282.82|279.92|282.82|279.92|282.81|279.91|4
1646654520000|2022-03-07 12:02:00|282.81|279.91|282.95|280.05|282.95|280.05|282.81|279.91|14
1646654530000|2022-03-07 12:02:10|282.96|280.06|283.02|280.12|283.05|280.15|282.93|280.03|17
1646654540000|2022-03-07 12:02:20|283.03|280.13|283.02|280.12|283.04|280.14|283|280.1|11
1646654550000|2022-03-07 12:02:30|283|280.1|283.04|280.14|283.06|280.16|282.98|280.08|14
1646654560000|2022-03-07 12:02:40|283.05|280.15|282.96|280.06|283.09|280.19|282.95|280.05|13
1646654570000|2022-03-07 12:02:50|282.98|280.08|283.04|280.14|283.04|280.14|282.98|280.08|15
1646654580000|2022-03-07 12:03:00|283.03|280.13|283.23|280.33|283.23|280.33|283.03|280.13|16
1646654590000|2022-03-07 12:03:10|283.24|280.34|283.2|280.3|283.24|280.34|283.18|280.28|8
1646654600000|2022-03-07 12:03:20|283.21|280.31|283.23|280.33|283.24|280.34|283.21|280.31|7
1646654610000|2022-03-07 12:03:30|283.22|280.32|283.38|280.48|283.38|280.48|283.22|280.32|16
1646654620000|2022-03-07 12:03:40|283.4|280.5|283.42|280.52|283.43|280.53|283.38|280.48|13
1646654630000|2022-03-07 12:03:50|283.43|280.53|283.77|280.87|283.77|280.87|283.4|280.5|17
1646654640000|2022-03-07 12:04:00|283.76|280.86|283.81|280.91|283.98|281.08|283.76|280.86|23
1646654650000|2022-03-07 12:04:10|283.79|280.89|283.77|280.87|283.8|280.9|283.72|280.82|26
1646654660000|2022-03-07 12:04:20|283.78|280.88|283.87|280.97|283.9|281|283.77|280.87|20
1646654670000|2022-03-07 12:04:30|283.88|280.98|283.85|280.95|283.89|280.99|283.76|280.86|21
1646654680000|2022-03-07 12:04:40|283.84|280.94|283.87|280.97|283.87|280.97|283.78|280.88|24
1646654690000|2022-03-07 12:04:50|283.86|280.96|283.82|280.92|283.87|280.97|283.82|280.92|13
1646654700000|2022-03-07 12:05:00|283.8|280.9|283.71|280.81|283.83|280.93|283.71|280.81|17
1646654710000|2022-03-07 12:05:10|283.68|280.78|283.52|280.62|283.69|280.79|283.48|280.58|22
1646654720000|2022-03-07 12:05:20|283.53|280.63|283.65|280.75|283.66|280.76|283.49|280.59|16
1646654730000|2022-03-07 12:05:30|283.66|280.76|283.57|280.67|283.66|280.76|283.53|280.63|23
1646654740000|2022-03-07 12:05:40|283.58|280.68|283.58|280.68|283.6|280.7|283.57|280.67|11
1646654750000|2022-03-07 12:05:50|283.57|280.67|283.65|280.75|283.66|280.76|283.57|280.67|17
1646654760000|2022-03-07 12:06:00|283.66|280.76|283.85|280.95|283.85|280.95|283.66|280.76|19
1646654770000|2022-03-07 12:06:10|283.86|280.96|283.89|280.99|283.91|281.01|283.84|280.94|18
1646654780000|2022-03-07 12:06:20|283.9|281|283.88|280.98|283.91|281.01|283.86|280.96|22
1646654790000|2022-03-07 12:06:30|283.89|280.99|283.88|280.98|283.92|281.02|283.84|280.94|14
1646654800000|2022-03-07 12:06:40|283.89|280.99|283.96|281.06|283.98|281.08|283.88|280.98|9
1646654810000|2022-03-07 12:06:50|283.97|281.07|284.05|281.15|284.19|281.29|283.97|281.07|21
1646654820000|2022-03-07 12:07:00|284.06|281.16|284.18|281.28|284.19|281.29|284.06|281.16|20
1646654830000|2022-03-07 12:07:10|284.16|281.26|284.28|281.38|284.28|281.38|284.13|281.23|21
1646654840000|2022-03-07 12:07:20|284.31|281.41|284.33|281.43|284.33|281.43|284.31|281.41|9
1646654850000|2022-03-07 12:07:30|284.31|281.41|284.32|281.42|284.43|281.53|284.31|281.41|22
1646654860000|2022-03-07 12:07:40|284.31|281.41|284.3|281.4|284.34|281.44|284.29|281.39|14
1646654870000|2022-03-07 12:07:50|284.31|281.41|284.46|281.56|284.48|281.58|284.29|281.39|18
1646654880000|2022-03-07 12:08:00|284.49|281.59|284.46|281.56|284.49|281.59|284.38|281.48|20
1646654890000|2022-03-07 12:08:10|284.47|281.57|284.48|281.58|284.51|281.61|284.46|281.56|15
1646654900000|2022-03-07 12:08:20|284.47|281.57|284.46|281.56|284.49|281.59|284.45|281.55|17
1646654910000|2022-03-07 12:08:30|284.44|281.54|284.34|281.44|284.44|281.54|284.33|281.43|17
1646654920000|2022-03-07 12:08:40|284.33|281.43|284.33|281.43|284.38|281.48|284.31|281.41|16
1646654930000|2022-03-07 12:08:50|284.34|281.44|284.32|281.42|284.35|281.45|284.3|281.4|12
1646654940000|2022-03-07 12:09:00|284.33|281.43|284.1|281.2|284.33|281.43|284.07|281.17|21
1646654950000|2022-03-07 12:09:10|284.11|281.21|284.09|281.19|284.13|281.23|284.09|281.19|13
1646654960000|2022-03-07 12:09:20|284.05|281.15|284.1|281.2|284.12|281.22|284.05|281.15|14
1646654970000|2022-03-07 12:09:30|284.11|281.21|284.08|281.18|284.11|281.21|284.08|281.18|6
1646654980000|2022-03-07 12:09:40|284.09|281.19|284.12|281.22|284.12|281.22|284.05|281.15|15
1646654990000|2022-03-07 12:09:50|284.1|281.2|284.09|281.19|284.13|281.23|284.04|281.14|16
1646655000000|2022-03-07 12:10:00|284.15|281.25|284.13|281.23|284.15|281.25|284.12|281.22|11
1646655010000|2022-03-07 12:10:10|284.14|281.24|284.11|281.21|284.16|281.26|284.11|281.21|12
1646655020000|2022-03-07 12:10:20|284.05|281.15|284.04|281.14|284.06|281.16|283.95|281.05|17
1646655030000|2022-03-07 12:10:30|284.03|281.13|284.06|281.16|284.11|281.21|284.03|281.13|15
1646655040000|2022-03-07 12:10:40|284.07|281.17|284.09|281.19|284.09|281.19|284.06|281.16|14
1646655050000|2022-03-07 12:10:50|284.08|281.18|284.09|281.19|284.1|281.2|284.07|281.17|10
1646655060000|2022-03-07 12:11:00|284.02|281.12|284.06|281.16|284.08|281.18|284.02|281.12|21
1646655070000|2022-03-07 12:11:10|284.05|281.15|284.08|281.18|284.12|281.22|284.05|281.15|12
1646655080000|2022-03-07 12:11:20|284.07|281.17|283.98|281.08|284.07|281.17|283.98|281.08|17
1646655090000|2022-03-07 12:11:30|283.97|281.07|283.86|280.96|283.97|281.07|283.85|280.95|18
1646655100000|2022-03-07 12:11:40|283.87|280.97|283.81|280.91|283.88|280.98|283.81|280.91|17
1646655110000|2022-03-07 12:11:50|283.83|280.93|283.82|280.92|283.84|280.94|283.81|280.91|12
1646655120000|2022-03-07 12:12:00|283.81|280.91|283.81|280.91|283.84|280.94|283.81|280.91|10
1646655130000|2022-03-07 12:12:10|283.8|280.9|283.96|281.06|283.96|281.06|283.8|280.9|18
1646655140000|2022-03-07 12:12:20|283.94|281.04|283.95|281.05|283.97|281.07|283.9|281|15
1646655150000|2022-03-07 12:12:30|283.96|281.06|283.91|281.01|283.96|281.06|283.89|280.99|6
1646655160000|2022-03-07 12:12:40|283.93|281.03|284|281.1|284|281.1|283.92|281.02|13
1646655170000|2022-03-07 12:12:50|284.01|281.11|284.1|281.2|284.11|281.21|284.01|281.11|15
1646655180000|2022-03-07 12:13:00|284.09|281.19|284.01|281.11|284.09|281.19|283.97|281.07|10
1646655190000|2022-03-07 12:13:10|284|281.1|283.92|281.02|284|281.1|283.92|281.02|10
1646655200000|2022-03-07 12:13:20|283.91|281.01|283.96|281.06|283.96|281.06|283.88|280.98|14
1646655210000|2022-03-07 12:13:30|283.94|281.04|283.89|280.99|283.95|281.05|283.87|280.97|17
1646655220000|2022-03-07 12:13:40|283.9|281|283.95|281.05|283.95|281.05|283.89|280.99|15
1646655230000|2022-03-07 12:13:50|283.92|281.02|283.96|281.06|284|281.1|283.92|281.02|16
1646655240000|2022-03-07 12:14:00|283.97|281.07|283.97|281.07|284|281.1|283.96|281.06|13
1646655250000|2022-03-07 12:14:10|283.98|281.08|283.98|281.08|283.99|281.09|283.98|281.08|7
1646655260000|2022-03-07 12:14:20|283.96|281.06|283.97|281.07|283.98|281.08|283.96|281.06|4
1646655270000|2022-03-07 12:14:30|283.98|281.08|283.98|281.08|283.98|281.08|283.98|281.08|1
1646655280000|2022-03-07 12:14:40|283.95|281.05|283.92|281.02|283.95|281.05|283.91|281.01|7
1646655290000|2022-03-07 12:14:50|283.91|281.01|283.91|281.01|283.93|281.03|283.9|281|11
1646655300000|2022-03-07 12:15:00|283.92|281.02|283.94|281.04|283.97|281.07|283.91|281.01|9
1646655310000|2022-03-07 12:15:10|283.91|281.01|283.93|281.03|283.96|281.06|283.88|280.98|19
1646655320000|2022-03-07 12:15:20|283.88|280.98|283.71|280.81|283.9|281|283.69|280.79|17
1646655330000|2022-03-07 12:15:30|283.75|280.85|283.77|280.87|283.8|280.9|283.73|280.83|14
1646655340000|2022-03-07 12:15:40|283.78|280.88|283.8|280.9|283.83|280.93|283.77|280.87|9
1646655350000|2022-03-07 12:15:50|283.81|280.91|283.81|280.91|283.81|280.91|283.72|280.82|15
1646655360000|2022-03-07 12:16:00|283.79|280.89|283.79|280.89|283.79|280.89|283.76|280.86|7
1646655370000|2022-03-07 12:16:10|283.8|280.9|283.82|280.92|283.84|280.94|283.8|280.9|14
1646655380000|2022-03-07 12:16:20|283.84|280.94|283.84|280.94|283.85|280.95|283.83|280.93|5
1646655390000|2022-03-07 12:16:30|283.85|280.95|283.77|280.87|283.85|280.95|283.76|280.86|15
1646655400000|2022-03-07 12:16:40|283.76|280.86|283.77|280.87|283.78|280.88|283.75|280.85|5
1646655410000|2022-03-07 12:16:50|283.75|280.85|283.87|280.97|283.87|280.97|283.75|280.85|8
1646655420000|2022-03-07 12:17:00|283.84|280.94|283.96|281.06|283.98|281.08|283.84|280.94|20
1646655430000|2022-03-07 12:17:10|283.98|281.08|283.97|281.07|283.98|281.08|283.96|281.06|3
1646655440000|2022-03-07 12:17:20|283.94|281.04|284.01|281.11|284.01|281.11|283.93|281.03|7
1646655450000|2022-03-07 12:17:30|284|281.1|284.02|281.12|284.03|281.13|284|281.1|5
1646655460000|2022-03-07 12:17:40|284.03|281.13|284.05|281.15|284.05|281.15|284.03|281.13|8
1646655470000|2022-03-07 12:17:50|284.06|281.16|284.26|281.36|284.27|281.37|284.06|281.16|16
1646655480000|2022-03-07 12:18:00|284.28|281.38|284.44|281.54|284.44|281.54|284.25|281.35|22
1646655490000|2022-03-07 12:18:10|284.45|281.55|284.48|281.58|284.52|281.62|284.42|281.52|21
1646655500000|2022-03-07 12:18:20|284.47|281.57|284.48|281.58|284.49|281.59|284.47|281.57|12
1646655510000|2022-03-07 12:18:30|284.49|281.59|284.28|281.38|284.49|281.59|284.28|281.38|8
1646655520000|2022-03-07 12:18:40|284.27|281.37|284.26|281.36|284.28|281.38|284.26|281.36|4
1646655530000|2022-03-07 12:18:50|284.21|281.31|284.12|281.22|284.21|281.31|284.12|281.22|10
1646655540000|2022-03-07 12:19:00|284.14|281.24|284.29|281.39|284.3|281.4|284.12|281.22|19
1646655550000|2022-03-07 12:19:10|284.28|281.38|284.18|281.28|284.28|281.38|284.18|281.28|10
1646655560000|2022-03-07 12:19:20|284.17|281.27|283.96|281.06|284.18|281.28|283.96|281.06|10
1646655570000|2022-03-07 12:19:30|284|281.1|283.75|280.85|284|281.1|283.75|280.85|14
1646655580000|2022-03-07 12:19:40|283.76|280.86|284.06|281.16|284.06|281.16|283.76|280.86|16
1646655590000|2022-03-07 12:19:50|284.07|281.17|284.22|281.32|284.22|281.32|284.07|281.17|13
1646655600000|2022-03-07 12:20:00|284.28|281.38|284.32|281.42|284.35|281.45|284.28|281.38|12
1646655610000|2022-03-07 12:20:10|284.33|281.43|284.4|281.5|284.43|281.53|284.32|281.42|12
1646655620000|2022-03-07 12:20:20|284.41|281.51|284.39|281.49|284.43|281.53|284.37|281.47|10
1646655630000|2022-03-07 12:20:30|284.38|281.48|284.36|281.46|284.44|281.54|284.33|281.43|15
1646655640000|2022-03-07 12:20:40|284.37|281.47|284.44|281.54|284.44|281.54|284.28|281.38|21
1646655650000|2022-03-07 12:20:50|284.39|281.49|284.51|281.61|284.51|281.61|284.38|281.48|13
1646655660000|2022-03-07 12:21:00|284.5|281.6|284.87|281.97|284.88|281.98|284.5|281.6|17
1646655670000|2022-03-07 12:21:10|284.9|282|284.9|282|284.91|282.01|284.82|281.92|18
1646655680000|2022-03-07 12:21:20|284.92|282.02|284.94|282.04|284.95|282.05|284.86|281.96|24
1646655690000|2022-03-07 12:21:30|284.86|281.96|285.1|282.2|285.13|282.23|284.86|281.96|18
1646655700000|2022-03-07 12:21:40|285.11|282.21|284.84|281.94|285.11|282.21|284.84|281.94|22
1646655710000|2022-03-07 12:21:50|284.82|281.92|284.65|281.75|284.82|281.92|284.62|281.72|22
1646655720000|2022-03-07 12:22:00|284.64|281.74|284.58|281.68|284.67|281.77|284.54|281.64|20
1646655730000|2022-03-07 12:22:10|284.59|281.69|284.46|281.56|284.59|281.69|284.43|281.53|19
1646655740000|2022-03-07 12:22:20|284.47|281.57|284.47|281.57|284.5|281.6|284.44|281.54|14
1646655750000|2022-03-07 12:22:30|284.46|281.56|284.64|281.74|284.64|281.74|284.46|281.56|10
1646655760000|2022-03-07 12:22:40|284.63|281.73|284.62|281.72|284.63|281.73|284.53|281.63|17
1646655770000|2022-03-07 12:22:50|284.6|281.7|284.57|281.67|284.63|281.73|284.57|281.67|11
1646655780000|2022-03-07 12:23:00|284.55|281.65|284.59|281.69|284.59|281.69|284.53|281.63|15
1646655790000|2022-03-07 12:23:10|284.6|281.7|284.78|281.88|284.79|281.89|284.6|281.7|19
1646655800000|2022-03-07 12:23:20|284.79|281.89|284.88|281.98|284.88|281.98|284.79|281.89|15
1646655810000|2022-03-07 12:23:30|284.98|282.08|284.82|281.92|284.98|282.08|284.77|281.87|22
1646655820000|2022-03-07 12:23:40|284.81|281.91|284.8|281.9|284.82|281.92|284.78|281.88|8
1646655830000|2022-03-07 12:23:50|284.81|281.91|284.67|281.77|284.81|281.91|284.67|281.77|13
1646655840000|2022-03-07 12:24:00|284.72|281.82|284.8|281.9|284.8|281.9|284.72|281.82|13
1646655850000|2022-03-07 12:24:10|284.81|281.91|284.85|281.95|284.85|281.95|284.8|281.9|8
1646655860000|2022-03-07 12:24:20|284.86|281.96|284.99|282.09|284.99|282.09|284.86|281.96|12
1646655870000|2022-03-07 12:24:30|285.01|282.11|285.02|282.12|285.03|282.13|284.99|282.09|9
1646655880000|2022-03-07 12:24:40|285.03|282.13|284.93|282.03|285.07|282.17|284.9|282|14
1646655890000|2022-03-07 12:24:50|284.89|281.99|284.95|282.05|284.95|282.05|284.88|281.98|18
1646655900000|2022-03-07 12:25:00|284.94|282.04|284.84|281.94|284.97|282.07|284.84|281.94|19
1646655910000|2022-03-07 12:25:10|284.83|281.93|284.78|281.88|284.83|281.93|284.76|281.86|19
1646655920000|2022-03-07 12:25:20|284.79|281.89|284.82|281.92|284.84|281.94|284.79|281.89|13
1646655930000|2022-03-07 12:25:30|284.83|281.93|284.8|281.9|284.88|281.98|284.8|281.9|15
1646655940000|2022-03-07 12:25:40|284.79|281.89|284.86|281.96|284.92|282.02|284.78|281.88|11
1646655950000|2022-03-07 12:25:50|284.85|281.95|284.82|281.92|284.87|281.97|284.8|281.9|11
1646655960000|2022-03-07 12:26:00|284.83|281.93|284.82|281.92|284.85|281.95|284.82|281.92|7
1646655970000|2022-03-07 12:26:10|284.83|281.93|284.68|281.78|284.83|281.93|284.66|281.76|16
1646655980000|2022-03-07 12:26:20|284.66|281.76|284.78|281.88|284.8|281.9|284.66|281.76|14
1646655990000|2022-03-07 12:26:30|284.77|281.87|284.76|281.86|284.78|281.88|284.74|281.84|11
1646656000000|2022-03-07 12:26:40|284.72|281.82|284.66|281.76|284.75|281.85|284.63|281.73|15
1646656010000|2022-03-07 12:26:50|284.65|281.75|284.64|281.74|284.68|281.78|284.63|281.73|16
1646656020000|2022-03-07 12:27:00|284.62|281.72|284.57|281.67|284.62|281.72|284.54|281.64|13
1646656030000|2022-03-07 12:27:10|284.56|281.66|284.53|281.63|284.56|281.66|284.53|281.63|6
1646656040000|2022-03-07 12:27:20|284.54|281.64|284.55|281.65|284.55|281.65|284.44|281.54|12
1646656050000|2022-03-07 12:27:30|284.53|281.63|284.4|281.5|284.54|281.64|284.4|281.5|14
1646656060000|2022-03-07 12:27:40|284.39|281.49|284.39|281.49|284.41|281.51|284.37|281.47|13
1646656070000|2022-03-07 12:27:50|284.46|281.56|284.42|281.52|284.54|281.64|284.42|281.52|16
1646656080000|2022-03-07 12:28:00|284.41|281.51|284.39|281.49|284.45|281.55|284.34|281.44|18
1646656090000|2022-03-07 12:28:10|284.4|281.5|284.26|281.36|284.4|281.5|284.24|281.34|19
1646656100000|2022-03-07 12:28:20|284.25|281.35|284.24|281.34|284.37|281.47|284.24|281.34|19
1646656110000|2022-03-07 12:28:30|284.27|281.37|284.19|281.29|284.29|281.39|284.16|281.26|19
1646656120000|2022-03-07 12:28:40|284.21|281.31|284.34|281.44|284.34|281.44|284.21|281.31|15
1646656130000|2022-03-07 12:28:50|284.35|281.45|284.59|281.69|284.59|281.69|284.35|281.45|16
1646656140000|2022-03-07 12:29:00|284.6|281.7|284.52|281.62|284.6|281.7|284.48|281.58|10
1646656150000|2022-03-07 12:29:10|284.53|281.63|284.58|281.68|284.6|281.7|284.52|281.62|9
1646656160000|2022-03-07 12:29:20|284.61|281.71|284.56|281.66|284.64|281.74|284.56|281.66|16
1646656170000|2022-03-07 12:29:30|284.58|281.68|284.58|281.68|284.62|281.72|284.58|281.68|13
1646656180000|2022-03-07 12:29:40|284.62|281.72|284.56|281.66|284.62|281.72|284.53|281.63|10
1646656190000|2022-03-07 12:29:50|284.54|281.64|284.59|281.69|284.59|281.69|284.51|281.61|17
1646656200000|2022-03-07 12:30:00|284.58|281.68|284.62|281.72|284.62|281.72|284.58|281.68|12
1646656210000|2022-03-07 12:30:10|284.59|281.69|284.43|281.53|284.59|281.69|284.43|281.53|15
1646656220000|2022-03-07 12:30:20|284.44|281.54|284.47|281.57|284.48|281.58|284.44|281.54|11
1646656230000|2022-03-07 12:30:30|284.45|281.55|284.34|281.44|284.45|281.55|284.32|281.42|15
1646656240000|2022-03-07 12:30:40|284.33|281.43|284.37|281.47|284.4|281.5|284.32|281.42|12
1646656250000|2022-03-07 12:30:50|284.38|281.48|284.35|281.45|284.41|281.51|284.35|281.45|12
1646656260000|2022-03-07 12:31:00|284.38|281.48|284.37|281.47|284.39|281.49|284.37|281.47|7
1646656270000|2022-03-07 12:31:10|284.34|281.44|284.36|281.46|284.4|281.5|284.33|281.43|8
1646656280000|2022-03-07 12:31:20|284.33|281.43|284.36|281.46|284.37|281.47|284.33|281.43|9
1646656290000|2022-03-07 12:31:30|284.37|281.47|284.34|281.44|284.38|281.48|284.34|281.44|17
1646656300000|2022-03-07 12:31:40|284.37|281.47|284.31|281.41|284.37|281.47|284.27|281.37|13
1646656310000|2022-03-07 12:31:50|284.3|281.4|284.29|281.39|284.33|281.43|284.29|281.39|11
1646656320000|2022-03-07 12:32:00|284.3|281.4|284.32|281.42|284.32|281.42|284.28|281.38|11
1646656330000|2022-03-07 12:32:10|284.35|281.45|284.47|281.57|284.47|281.57|284.35|281.45|14
1646656340000|2022-03-07 12:32:20|284.43|281.53|284.66|281.76|284.67|281.77|284.43|281.53|25
1646656350000|2022-03-07 12:32:30|284.67|281.77|284.73|281.83|284.73|281.83|284.64|281.74|11
1646656360000|2022-03-07 12:32:40|284.74|281.84|284.73|281.83|284.76|281.86|284.73|281.83|8
1646656370000|2022-03-07 12:32:50|284.7|281.8|284.72|281.82|284.73|281.83|284.66|281.76|13
1646656380000|2022-03-07 12:33:00|284.73|281.83|284.7|281.8|284.75|281.85|284.7|281.8|11
1646656390000|2022-03-07 12:33:10|284.69|281.79|284.64|281.74|284.71|281.81|284.63|281.73|16
1646656400000|2022-03-07 12:33:20|284.65|281.75|284.43|281.53|284.66|281.76|284.41|281.51|18
1646656410000|2022-03-07 12:33:30|284.45|281.55|284.59|281.69|284.6|281.7|284.44|281.54|17
1646656420000|2022-03-07 12:33:40|284.58|281.68|284.71|281.81|284.71|281.81|284.58|281.68|15
1646656430000|2022-03-07 12:33:50|284.72|281.82|284.96|282.06|284.96|282.06|284.71|281.81|22
1646656440000|2022-03-07 12:34:00|284.98|282.08|285.09|282.19|285.09|282.19|284.94|282.04|13
1646656450000|2022-03-07 12:34:10|285.11|282.21|285.23|282.33|285.25|282.35|285.1|282.2|20
1646656460000|2022-03-07 12:34:20|285.22|282.32|285.3|282.4|285.33|282.43|285.22|282.32|17
1646656470000|2022-03-07 12:34:30|285.24|282.34|285.17|282.27|285.31|282.41|285.17|282.27|24
1646656480000|2022-03-07 12:34:40|285.16|282.26|285.09|282.19|285.18|282.28|285.07|282.17|21
1646656490000|2022-03-07 12:34:50|285.07|282.17|285.25|282.35|285.25|282.35|285.07|282.17|19
1646656500000|2022-03-07 12:35:00|285.24|282.34|285.38|282.48|285.38|282.48|285.22|282.32|18
1646656510000|2022-03-07 12:35:10|285.34|282.44|285.28|282.38|285.37|282.47|285.25|282.35|18
1646656520000|2022-03-07 12:35:20|285.27|282.37|285.13|282.23|285.27|282.37|285.13|282.23|14
1646656530000|2022-03-07 12:35:30|285.14|282.24|285.03|282.13|285.15|282.25|285.03|282.13|20
1646656540000|2022-03-07 12:35:40|285.04|282.14|285.19|282.29|285.22|282.32|285.03|282.13|23
1646656550000|2022-03-07 12:35:50|285.13|282.23|285.12|282.22|285.15|282.25|285.08|282.18|16
1646656560000|2022-03-07 12:36:00|285.09|282.19|285.05|282.15|285.11|282.21|285.04|282.14|18
1646656570000|2022-03-07 12:36:10|285.06|282.16|285.12|282.22|285.12|282.22|285.04|282.14|19
1646656580000|2022-03-07 12:36:20|285.1|282.2|285.06|282.16|285.11|282.21|285.03|282.13|21
1646656590000|2022-03-07 12:36:30|285.05|282.15|285.22|282.32|285.23|282.33|285.05|282.15|23
1646656600000|2022-03-07 12:36:40|285.21|282.31|285.17|282.27|285.25|282.35|285.17|282.27|11
1646656610000|2022-03-07 12:36:50|285.16|282.26|285.2|282.3|285.2|282.3|285.14|282.24|12
1646656620000|2022-03-07 12:37:00|285.21|282.31|285.2|282.3|285.21|282.31|285.2|282.3|2
1646656630000|2022-03-07 12:37:10|285.22|282.32|285.24|282.34|285.26|282.36|285.21|282.31|14
1646656640000|2022-03-07 12:37:20|285.25|282.35|285.26|282.36|285.29|282.39|285.25|282.35|9
1646656650000|2022-03-07 12:37:30|285.25|282.35|285.25|282.35|285.26|282.36|285.24|282.34|7
1646656660000|2022-03-07 12:37:40|285.24|282.34|285.15|282.25|285.24|282.34|285.12|282.22|11
1646656670000|2022-03-07 12:37:50|285.14|282.24|285.16|282.26|285.17|282.27|285.1|282.2|15
1646656680000|2022-03-07 12:38:00|285.14|282.24|284.95|282.05|285.14|282.24|284.95|282.05|16
1646656690000|2022-03-07 12:38:10|284.94|282.04|284.97|282.07|284.99|282.09|284.93|282.03|15
1646656700000|2022-03-07 12:38:20|284.98|282.08|284.79|281.89|284.98|282.08|284.78|281.88|18
1646656710000|2022-03-07 12:38:30|284.82|281.92|284.92|282.02|284.95|282.05|284.82|281.92|20
1646656720000|2022-03-07 12:38:40|284.91|282.01|284.85|281.95|284.93|282.03|284.84|281.94|13
1646656730000|2022-03-07 12:38:50|284.84|281.94|284.83|281.93|284.86|281.96|284.79|281.89|18
1646656740000|2022-03-07 12:39:00|284.82|281.92|284.86|281.96|284.87|281.97|284.81|281.91|10
1646656750000|2022-03-07 12:39:10|284.92|282.02|284.93|282.03|284.97|282.07|284.92|282.02|10
1646656760000|2022-03-07 12:39:20|284.94|282.04|285.02|282.12|285.04|282.14|284.94|282.04|11
1646656770000|2022-03-07 12:39:30|284.99|282.09|285.01|282.11|285.03|282.13|284.98|282.08|15
1646656780000|2022-03-07 12:39:40|284.99|282.09|285.02|282.12|285.04|282.14|284.99|282.09|16
1646656790000|2022-03-07 12:39:50|285.03|282.13|285|282.1|285.04|282.14|285|282.1|13
1646656800000|2022-03-07 12:40:00|284.99|282.09|284.93|282.03|285.02|282.12|284.93|282.03|17
1646656810000|2022-03-07 12:40:10|284.94|282.04|284.91|282.01|284.94|282.04|284.9|282|15
1646656820000|2022-03-07 12:40:20|284.9|282|284.83|281.93|284.9|282|284.83|281.93|16
1646656830000|2022-03-07 12:40:30|284.82|281.92|284.84|281.94|284.84|281.94|284.81|281.91|8
1646656840000|2022-03-07 12:40:40|284.83|281.93|285.13|282.23|285.13|282.23|284.83|281.93|17
1646656850000|2022-03-07 12:40:50|285.12|282.22|285.08|282.18|285.14|282.24|285.07|282.17|13
1646656860000|2022-03-07 12:41:00|285.1|282.2|285.22|282.32|285.23|282.33|285.09|282.19|13
1646656870000|2022-03-07 12:41:10|285.21|282.31|285.06|282.16|285.21|282.31|285.06|282.16|19
1646656880000|2022-03-07 12:41:20|285.05|282.15|285.05|282.15|285.08|282.18|285.04|282.14|12
1646656890000|2022-03-07 12:41:30|285.07|282.17|285.09|282.19|285.09|282.19|285.04|282.14|9
1646656900000|2022-03-07 12:41:40|285.08|282.18|285.04|282.14|285.09|282.19|285.03|282.13|10
1646656910000|2022-03-07 12:41:50|285.03|282.13|285.01|282.11|285.04|282.14|284.99|282.09|9
1646656920000|2022-03-07 12:42:00|285.02|282.12|284.91|282.01|285.02|282.12|284.9|282|12
1646656930000|2022-03-07 12:42:10|284.87|281.97|284.87|281.97|284.88|281.98|284.87|281.97|3
1646656940000|2022-03-07 12:42:20|284.88|281.98|284.94|282.04|284.96|282.06|284.87|281.97|8
1646656950000|2022-03-07 12:42:30|284.95|282.05|285|282.1|285.04|282.14|284.95|282.05|14
1646656960000|2022-03-07 12:42:40|284.99|282.09|284.99|282.09|285|282.1|284.98|282.08|6
1646656970000|2022-03-07 12:42:50|284.98|282.08|285.12|282.22|285.13|282.23|284.97|282.07|6
1646656980000|2022-03-07 12:43:00|285.11|282.21|285|282.1|285.11|282.21|284.98|282.08|12
1646656990000|2022-03-07 12:43:10|285.01|282.11|285.01|282.11|285.02|282.12|284.99|282.09|11
1646657000000|2022-03-07 12:43:20|285|282.1|284.93|282.03|285|282.1|284.9|282|18
1646657010000|2022-03-07 12:43:30|284.87|281.97|284.86|281.96|284.88|281.98|284.86|281.96|4
1646657020000|2022-03-07 12:43:40|284.85|281.95|284.9|282|284.91|282.01|284.84|281.94|11
1646657030000|2022-03-07 12:43:50|284.91|282.01|284.91|282.01|284.91|282.01|284.89|281.99|6
1646657040000|2022-03-07 12:44:00|284.94|282.04|285.01|282.11|285.02|282.12|284.94|282.04|13
1646657050000|2022-03-07 12:44:10|285.02|282.12|284.97|282.07|285.02|282.12|284.94|282.04|15
1646657060000|2022-03-07 12:44:20|284.98|282.08|284.99|282.09|285|282.1|284.96|282.06|8
1646657070000|2022-03-07 12:44:30|285.01|282.11|285|282.1|285.01|282.11|284.99|282.09|6
1646657080000|2022-03-07 12:44:40|284.99|282.09|284.9|282|284.99|282.09|284.9|282|12
1646657090000|2022-03-07 12:44:50|284.92|282.02|284.86|281.96|284.92|282.02|284.86|281.96|12
1646657100000|2022-03-07 12:45:00|284.88|281.98|284.88|281.98|284.91|282.01|284.86|281.96|12
1646657110000|2022-03-07 12:45:10|284.89|281.99|284.86|281.96|284.9|282|284.83|281.93|11
1646657120000|2022-03-07 12:45:20|284.89|281.99|284.9|282|284.9|282|284.87|281.97|10
1646657130000|2022-03-07 12:45:30|284.89|281.99|284.9|282|284.91|282.01|284.89|281.99|6
1646657140000|2022-03-07 12:45:40|284.91|282.01|284.9|282|284.91|282.01|284.9|282|2
1646657170000|2022-03-07 12:46:10|284.89|281.99|284.84|281.94|284.9|282|284.83|281.93|12
1646657180000|2022-03-07 12:46:20|284.83|281.93|284.62|281.72|284.83|281.93|284.62|281.72|14
1646657190000|2022-03-07 12:46:30|284.64|281.74|284.58|281.68|284.65|281.75|284.58|281.68|11
1646657200000|2022-03-07 12:46:40|284.57|281.67|284.49|281.59|284.57|281.67|284.45|281.55|16
1646657210000|2022-03-07 12:46:50|284.48|281.58|284.35|281.45|284.49|281.59|284.35|281.45|15
1646657220000|2022-03-07 12:47:00|284.36|281.46|284.22|281.32|284.36|281.46|284.2|281.3|12
1646657230000|2022-03-07 12:47:10|284.21|281.31|284.1|281.2|284.24|281.34|284.1|281.2|17
1646657240000|2022-03-07 12:47:20|284.08|281.18|283.9|281|284.08|281.18|283.88|280.98|18
1646657250000|2022-03-07 12:47:30|283.91|281.01|284.03|281.13|284.03|281.13|283.9|281|13
1646657260000|2022-03-07 12:47:40|284.02|281.12|284|281.1|284.04|281.14|284|281.1|13
1646657270000|2022-03-07 12:47:50|284.01|281.11|284.18|281.28|284.18|281.28|284.01|281.11|12
1646657280000|2022-03-07 12:48:00|284.16|281.26|283.91|281.01|284.16|281.26|283.9|281|16
1646657290000|2022-03-07 12:48:10|283.92|281.02|283.88|280.98|283.94|281.04|283.88|280.98|12
1646657300000|2022-03-07 12:48:20|283.89|280.99|284.02|281.12|284.04|281.14|283.89|280.99|18
1646657310000|2022-03-07 12:48:30|284.06|281.16|284.04|281.14|284.06|281.16|283.96|281.06|20
1646657320000|2022-03-07 12:48:40|284.01|281.11|284.07|281.17|284.07|281.17|283.99|281.09|21
1646657330000|2022-03-07 12:48:50|284.05|281.15|284.17|281.27|284.24|281.34|284.03|281.13|20
1646657340000|2022-03-07 12:49:00|284.16|281.26|284.17|281.27|284.18|281.28|284.07|281.17|21
1646657350000|2022-03-07 12:49:10|284.15|281.25|284.15|281.25|284.16|281.26|284.14|281.24|12
1646657360000|2022-03-07 12:49:20|284.16|281.26|284.16|281.26|284.18|281.28|284.15|281.25|9
1646657370000|2022-03-07 12:49:30|284.15|281.25|284.2|281.3|284.23|281.33|284.15|281.25|16
1646657380000|2022-03-07 12:49:40|284.19|281.29|284.07|281.17|284.21|281.31|284.06|281.16|17
1646657390000|2022-03-07 12:49:50|284.06|281.16|283.99|281.09|284.06|281.16|283.98|281.08|15
1646657400000|2022-03-07 12:50:00|284.01|281.11|284.05|281.15|284.05|281.15|283.98|281.08|12
1646657410000|2022-03-07 12:50:10|284.06|281.16|284.16|281.26|284.19|281.29|284.01|281.11|19
1646657420000|2022-03-07 12:50:20|284.19|281.29|284.25|281.35|284.28|281.38|284.14|281.24|18
1646657430000|2022-03-07 12:50:30|284.26|281.36|284.24|281.34|284.27|281.37|284.23|281.33|13
1646657440000|2022-03-07 12:50:40|284.25|281.35|284.25|281.35|284.25|281.35|284.23|281.33|6
1646657450000|2022-03-07 12:50:50|284.24|281.34|284.25|281.35|284.26|281.36|284.24|281.34|10
1646657460000|2022-03-07 12:51:00|284.27|281.37|284.28|281.38|284.3|281.4|284.25|281.35|14
1646657470000|2022-03-07 12:51:10|284.29|281.39|284.3|281.4|284.3|281.4|284.29|281.39|4
1646657480000|2022-03-07 12:51:20|284.31|281.41|284.32|281.42|284.32|281.42|284.29|281.39|11
1646657490000|2022-03-07 12:51:30|284.33|281.43|284.31|281.41|284.33|281.43|284.29|281.39|13
1646657500000|2022-03-07 12:51:40|284.32|281.42|284.31|281.41|284.32|281.42|284.3|281.4|10
1646657510000|2022-03-07 12:51:50|284.27|281.37|284.3|281.4|284.32|281.42|284.21|281.31|14
1646657520000|2022-03-07 12:52:00|284.32|281.42|284.31|281.41|284.32|281.42|284.29|281.39|9
1646657530000|2022-03-07 12:52:10|284.32|281.42|284.32|281.42|284.32|281.42|284.31|281.41|11
1646657540000|2022-03-07 12:52:20|284.33|281.43|284.27|281.37|284.33|281.43|284.25|281.35|8
1646657550000|2022-03-07 12:52:30|284.28|281.38|284.28|281.38|284.28|281.38|284.27|281.37|3
1646657560000|2022-03-07 12:52:40|284.27|281.37|284.28|281.38|284.28|281.38|284.26|281.36|4
1646657570000|2022-03-07 12:52:50|284.3|281.4|284.33|281.43|284.33|281.43|284.29|281.39|7
1646657580000|2022-03-07 12:53:00|284.35|281.45|284.5|281.6|284.5|281.6|284.33|281.43|18
1646657590000|2022-03-07 12:53:10|284.52|281.62|284.6|281.7|284.63|281.73|284.51|281.61|14
1646657600000|2022-03-07 12:53:20|284.61|281.71|284.57|281.67|284.62|281.72|284.51|281.61|13
1646657610000|2022-03-07 12:53:30|284.55|281.65|284.57|281.67|284.57|281.67|284.53|281.63|13
1646657620000|2022-03-07 12:53:40|284.58|281.68|284.55|281.65|284.6|281.7|284.54|281.64|11
1646657630000|2022-03-07 12:53:50|284.56|281.66|284.53|281.63|284.58|281.68|284.52|281.62|16
1646657640000|2022-03-07 12:54:00|284.54|281.64|284.6|281.7|284.6|281.7|284.54|281.64|7
1646657650000|2022-03-07 12:54:10|284.61|281.71|284.64|281.74|284.64|281.74|284.61|281.71|6
1646657660000|2022-03-07 12:54:20|284.65|281.75|284.64|281.74|284.67|281.77|284.6|281.7|11
1646657670000|2022-03-07 12:54:30|284.66|281.76|284.6|281.7|284.69|281.79|284.56|281.66|13
1646657680000|2022-03-07 12:54:40|284.61|281.71|284.61|281.71|284.65|281.75|284.6|281.7|15
1646657690000|2022-03-07 12:54:50|284.62|281.72|284.63|281.73|284.64|281.74|284.62|281.72|4
1646657700000|2022-03-07 12:55:00|284.64|281.74|284.65|281.75|284.66|281.76|284.63|281.73|10
1646657710000|2022-03-07 12:55:10|284.68|281.78|284.68|281.78|284.71|281.81|284.61|281.71|10
1646657720000|2022-03-07 12:55:20|284.67|281.77|284.58|281.68|284.69|281.79|284.56|281.66|15
1646657730000|2022-03-07 12:55:30|284.6|281.7|284.57|281.67|284.6|281.7|284.56|281.66|8
1646657740000|2022-03-07 12:55:40|284.56|281.66|284.57|281.67|284.57|281.67|284.56|281.66|4
1646657750000|2022-03-07 12:55:50|284.56|281.66|284.57|281.67|284.57|281.67|284.56|281.66|2
1646657760000|2022-03-07 12:56:00|284.56|281.66|284.53|281.63|284.57|281.67|284.53|281.63|4
1646657770000|2022-03-07 12:56:10|284.54|281.64|284.59|281.69|284.59|281.69|284.54|281.64|8
1646657780000|2022-03-07 12:56:20|284.61|281.71|284.72|281.82|284.74|281.84|284.61|281.71|16
1646657790000|2022-03-07 12:56:30|284.69|281.79|284.7|281.8|284.72|281.82|284.66|281.76|11
1646657800000|2022-03-07 12:56:40|284.68|281.78|284.55|281.65|284.71|281.81|284.55|281.65|8
1646657810000|2022-03-07 12:56:50|284.53|281.63|284.57|281.67|284.58|281.68|284.53|281.63|9
1646657820000|2022-03-07 12:57:00|284.58|281.68|284.38|281.48|284.59|281.69|284.38|281.48|14
1646657830000|2022-03-07 12:57:10|284.39|281.49|284.3|281.4|284.39|281.49|284.28|281.38|10
1646657840000|2022-03-07 12:57:20|284.28|281.38|284.35|281.45|284.35|281.45|284.23|281.33|16
1646657850000|2022-03-07 12:57:30|284.37|281.47|284.43|281.53|284.45|281.55|284.37|281.47|11
1646657860000|2022-03-07 12:57:40|284.44|281.54|284.45|281.55|284.46|281.56|284.44|281.54|5
1646657870000|2022-03-07 12:57:50|284.46|281.56|284.38|281.48|284.46|281.56|284.38|281.48|9
1646657880000|2022-03-07 12:58:00|284.4|281.5|284.36|281.46|284.4|281.5|284.35|281.45|5
1646657890000|2022-03-07 12:58:10|284.37|281.47|284.39|281.49|284.39|281.49|284.37|281.47|5
1646657900000|2022-03-07 12:58:20|284.38|281.48|284.38|281.48|284.39|281.49|284.37|281.47|7
1646657910000|2022-03-07 12:58:30|284.39|281.49|284.39|281.49|284.39|281.49|284.39|281.49|1
1646657920000|2022-03-07 12:58:40|284.37|281.47|284.38|281.48|284.39|281.49|284.36|281.46|9
1646657930000|2022-03-07 12:58:50|284.36|281.46|284.35|281.45|284.36|281.46|284.34|281.44|3
1646657940000|2022-03-07 12:59:00|284.37|281.47|284.34|281.44|284.37|281.47|284.34|281.44|12
1646657950000|2022-03-07 12:59:10|284.33|281.43|284.28|281.38|284.33|281.43|284.26|281.36|13
1646657960000|2022-03-07 12:59:20|284.27|281.37|284.22|281.32|284.35|281.45|284.21|281.31|15
1646657970000|2022-03-07 12:59:30|284.21|281.31|284.21|281.31|284.22|281.32|284.21|281.31|3
1646657980000|2022-03-07 12:59:40|284.2|281.3|284.29|281.39|284.29|281.39|284.2|281.3|8
1646657990000|2022-03-07 12:59:50|284.31|281.41|284.25|281.35|284.31|281.41|284.24|281.34|14
1646658000000|2022-03-07 13:00:00|284.26|281.36|284.5|281.6|284.53|281.63|284.26|281.36|18
1646658010000|2022-03-07 13:00:10|284.46|281.56|284.43|281.53|284.46|281.56|284.43|281.53|11
1646658020000|2022-03-07 13:00:20|284.44|281.54|284.44|281.54|284.45|281.55|284.44|281.54|9
1646658030000|2022-03-07 13:00:30|284.42|281.52|284.42|281.52|284.43|281.53|284.42|281.52|3
1646658040000|2022-03-07 13:00:40|284.43|281.53|284.42|281.52|284.44|281.54|284.42|281.52|8
1646658050000|2022-03-07 13:00:50|284.43|281.53|284.4|281.5|284.44|281.54|284.38|281.48|12
1646658060000|2022-03-07 13:01:00|284.39|281.49|284.52|281.62|284.52|281.62|284.35|281.45|20
1646658070000|2022-03-07 13:01:10|284.51|281.61|284.58|281.68|284.58|281.68|284.51|281.61|13
1646658080000|2022-03-07 13:01:20|284.55|281.65|284.5|281.6|284.55|281.65|284.45|281.55|16
1646658090000|2022-03-07 13:01:30|284.51|281.61|284.47|281.57|284.51|281.61|284.47|281.57|11
1646658100000|2022-03-07 13:01:40|284.46|281.56|284.55|281.65|284.55|281.65|284.46|281.56|15
1646658110000|2022-03-07 13:01:50|284.53|281.63|284.58|281.68|284.58|281.68|284.53|281.63|9
1646658120000|2022-03-07 13:02:00|284.56|281.66|284.56|281.66|284.58|281.68|284.55|281.65|12
1646658130000|2022-03-07 13:02:10|284.57|281.67|284.52|281.62|284.57|281.67|284.49|281.59|15
1646658140000|2022-03-07 13:02:20|284.5|281.6|284.57|281.67|284.6|281.7|284.5|281.6|17
1646658150000|2022-03-07 13:02:30|284.56|281.66|284.54|281.64|284.57|281.67|284.53|281.63|10
1646658160000|2022-03-07 13:02:40|284.55|281.65|284.54|281.64|284.59|281.69|284.52|281.62|18
1646658170000|2022-03-07 13:02:50|284.53|281.63|284.49|281.59|284.54|281.64|284.44|281.54|16
1646658180000|2022-03-07 13:03:00|284.5|281.6|284.46|281.56|284.5|281.6|284.44|281.54|17
1646658190000|2022-03-07 13:03:10|284.44|281.54|284.42|281.52|284.46|281.56|284.4|281.5|10
1646658200000|2022-03-07 13:03:20|284.41|281.51|284.39|281.49|284.42|281.52|284.37|281.47|12
1646658210000|2022-03-07 13:03:30|284.38|281.48|284.27|281.37|284.39|281.49|284.25|281.35|16
1646658220000|2022-03-07 13:03:40|284.25|281.35|284.12|281.22|284.26|281.36|284.11|281.21|16
1646658230000|2022-03-07 13:03:50|284.11|281.21|284.17|281.27|284.19|281.29|284.05|281.15|17
1646658240000|2022-03-07 13:04:00|284.15|281.25|284.1|281.2|284.15|281.25|284.09|281.19|11
1646658250000|2022-03-07 13:04:10|284.11|281.21|284.15|281.25|284.2|281.3|284.11|281.21|13
1646658260000|2022-03-07 13:04:20|284.13|281.23|284.08|281.18|284.13|281.23|284.08|281.18|16
1646658270000|2022-03-07 13:04:30|284.1|281.2|284.18|281.28|284.18|281.28|284.08|281.18|12
1646658280000|2022-03-07 13:04:40|284.17|281.27|284.24|281.34|284.24|281.34|284.17|281.27|7
1646658290000|2022-03-07 13:04:50|284.22|281.32|284.24|281.34|284.24|281.34|284.22|281.32|3
1646658300000|2022-03-07 13:05:00|284.23|281.33|284.28|281.38|284.28|281.38|284.23|281.33|5
1646658310000|2022-03-07 13:05:10|284.3|281.4|284.36|281.46|284.39|281.49|284.3|281.4|10
1646658320000|2022-03-07 13:05:20|284.37|281.47|284.43|281.53|284.43|281.53|284.37|281.47|16
1646658330000|2022-03-07 13:05:30|284.42|281.52|284.37|281.47|284.42|281.52|284.31|281.41|20
1646658340000|2022-03-07 13:05:40|284.35|281.45|284.43|281.53|284.45|281.55|284.35|281.45|15
1646658350000|2022-03-07 13:05:50|284.41|281.51|284.44|281.54|284.44|281.54|284.41|281.51|19
1646658360000|2022-03-07 13:06:00|284.43|281.53|284.55|281.65|284.58|281.68|284.43|281.53|17
1646658370000|2022-03-07 13:06:10|284.56|281.66|284.64|281.74|284.66|281.76|284.56|281.66|11
1646658380000|2022-03-07 13:06:20|284.65|281.75|284.62|281.72|284.65|281.75|284.61|281.71|12
1646658390000|2022-03-07 13:06:30|284.61|281.71|284.58|281.68|284.61|281.71|284.54|281.64|15
1646658400000|2022-03-07 13:06:40|284.57|281.67|284.46|281.56|284.57|281.67|284.42|281.52|21
1646658410000|2022-03-07 13:06:50|284.45|281.55|284.48|281.58|284.5|281.6|284.45|281.55|23
1646658420000|2022-03-07 13:07:00|284.47|281.57|284.52|281.62|284.55|281.65|284.47|281.57|13
1646658430000|2022-03-07 13:07:10|284.53|281.63|284.57|281.67|284.57|281.67|284.52|281.62|23
1646658440000|2022-03-07 13:07:20|284.61|281.71|284.56|281.66|284.61|281.71|284.54|281.64|9
1646658450000|2022-03-07 13:07:30|284.55|281.65|284.57|281.67|284.57|281.67|284.55|281.65|7
1646658460000|2022-03-07 13:07:40|284.56|281.66|284.57|281.67|284.57|281.67|284.56|281.66|2
1646658470000|2022-03-07 13:07:50|284.59|281.69|284.54|281.64|284.6|281.7|284.54|281.64|8
1646658480000|2022-03-07 13:08:00|284.55|281.65|284.55|281.65|284.61|281.71|284.54|281.64|7
1646658490000|2022-03-07 13:08:10|284.56|281.66|284.63|281.73|284.64|281.74|284.56|281.66|13
1646658500000|2022-03-07 13:08:20|284.62|281.72|284.63|281.73|284.63|281.73|284.62|281.72|6
1646658510000|2022-03-07 13:08:30|284.62|281.72|284.63|281.73|284.63|281.73|284.62|281.72|10
1646658530000|2022-03-07 13:08:50|284.62|281.72|284.63|281.73|284.63|281.73|284.62|281.72|8
1646658540000|2022-03-07 13:09:00|284.62|281.72|284.73|281.83|284.75|281.85|284.62|281.72|19
1646658550000|2022-03-07 13:09:10|284.74|281.84|284.93|282.03|284.93|282.03|284.74|281.84|17
1646658560000|2022-03-07 13:09:20|284.91|282.01|284.92|282.02|284.94|282.04|284.87|281.97|16
1646658570000|2022-03-07 13:09:30|284.91|282.01|284.95|282.05|284.95|282.05|284.91|282.01|16
1646658580000|2022-03-07 13:09:40|284.96|282.06|284.96|282.06|284.99|282.09|284.95|282.05|12
1646658590000|2022-03-07 13:09:50|284.94|282.04|284.95|282.05|284.95|282.05|284.94|282.04|6
1646658600000|2022-03-07 13:10:00|284.94|282.04|284.95|282.05|284.96|282.06|284.94|282.04|4
1646658610000|2022-03-07 13:10:10|284.96|282.06|284.96|282.06|284.96|282.06|284.95|282.05|5
1646658620000|2022-03-07 13:10:20|284.95|282.05|284.96|282.06|284.96|282.06|284.95|282.05|2
1646658630000|2022-03-07 13:10:30|284.97|282.07|285.19|282.29|285.19|282.29|284.97|282.07|19
1646658640000|2022-03-07 13:10:40|285.17|282.27|285.19|282.29|285.2|282.3|285.17|282.27|5
1646658650000|2022-03-07 13:10:50|285.18|282.28|285.18|282.28|285.19|282.29|285.18|282.28|3
1646658660000|2022-03-07 13:11:00|285.13|282.23|285.12|282.22|285.14|282.24|285.12|282.22|5
1646658670000|2022-03-07 13:11:10|285.13|282.23|285.14|282.24|285.16|282.26|285.12|282.22|14
1646658680000|2022-03-07 13:11:20|285.15|282.25|285.17|282.27|285.17|282.27|285.11|282.21|11
1646658690000|2022-03-07 13:11:30|285.18|282.28|285.18|282.28|285.19|282.29|285.18|282.28|3
1646658700000|2022-03-07 13:11:40|285.19|282.29|285.19|282.29|285.19|282.29|285.18|282.28|3
1646658710000|2022-03-07 13:11:50|285.21|282.31|285.23|282.33|285.24|282.34|285.21|282.31|3
1646658720000|2022-03-07 13:12:00|285.25|282.35|285.29|282.39|285.29|282.39|285.23|282.33|20
1646658730000|2022-03-07 13:12:10|285.31|282.41|285.34|282.44|285.34|282.44|285.31|282.41|5
1646658740000|2022-03-07 13:12:20|285.35|282.45|285.46|282.56|285.49|282.59|285.35|282.45|14
1646658750000|2022-03-07 13:12:30|285.47|282.57|285.54|282.64|285.54|282.64|285.47|282.57|7
1646658760000|2022-03-07 13:12:40|285.57|282.67|285.68|282.78|285.68|282.78|285.55|282.65|15
1646658770000|2022-03-07 13:12:50|285.66|282.76|285.91|283.01|285.92|283.02|285.66|282.76|20
1646658780000|2022-03-07 13:13:00|285.92|283.02|286.14|283.24|286.18|283.28|285.92|283.02|20
1646658790000|2022-03-07 13:13:10|286.15|283.25|286.34|283.44|286.4|283.5|286.15|283.25|19
1646658800000|2022-03-07 13:13:20|286.32|283.42|286.01|283.11|286.35|283.45|285.98|283.08|23
1646658810000|2022-03-07 13:13:30|285.99|283.09|285.96|283.06|286.03|283.13|285.95|283.05|16
1646658820000|2022-03-07 13:13:40|285.98|283.08|286.06|283.16|286.06|283.16|285.97|283.07|17
1646658830000|2022-03-07 13:13:50|286.07|283.17|286.25|283.35|286.25|283.35|286.06|283.16|14
1646658840000|2022-03-07 13:14:00|286.24|283.34|286.31|283.41|286.33|283.43|286.24|283.34|13
1646658850000|2022-03-07 13:14:10|286.38|283.48|286.11|283.21|286.38|283.48|286.11|283.21|18
1646658860000|2022-03-07 13:14:20|286.07|283.17|286.06|283.16|286.07|283.17|286.05|283.15|12
1646658870000|2022-03-07 13:14:30|286.05|283.15|286.03|283.13|286.07|283.17|286.03|283.13|11
1646658880000|2022-03-07 13:14:40|286.04|283.14|286.09|283.19|286.09|283.19|286.03|283.13|14
1646658890000|2022-03-07 13:14:50|286.08|283.18|286.19|283.29|286.19|283.29|286.08|283.18|7
1646658900000|2022-03-07 13:15:00|286.2|283.3|286.37|283.47|286.41|283.51|286.2|283.3|18
1646658910000|2022-03-07 13:15:10|286.35|283.45|286.18|283.28|286.37|283.47|286.17|283.27|18
1646658920000|2022-03-07 13:15:20|286.14|283.24|286|283.1|286.14|283.24|285.99|283.09|15
1646658930000|2022-03-07 13:15:30|285.99|283.09|285.95|283.05|286|283.1|285.94|283.04|19
1646658940000|2022-03-07 13:15:40|285.94|283.04|285.95|283.05|286.02|283.12|285.94|283.04|15
1646658950000|2022-03-07 13:15:50|285.96|283.06|285.84|282.94|285.96|283.06|285.81|282.91|16
1646658960000|2022-03-07 13:16:00|285.85|282.95|285.78|282.88|285.86|282.96|285.78|282.88|16
1646658970000|2022-03-07 13:16:10|285.77|282.87|285.78|282.88|285.81|282.91|285.69|282.79|16
1646658980000|2022-03-07 13:16:20|285.79|282.89|285.83|282.93|285.83|282.93|285.77|282.87|7
1646658990000|2022-03-07 13:16:30|285.82|282.92|285.87|282.97|285.87|282.97|285.8|282.9|9
1646659000000|2022-03-07 13:16:40|285.86|282.96|285.87|282.97|285.87|282.97|285.85|282.95|4
1646659010000|2022-03-07 13:16:50|285.86|282.96|285.87|282.97|285.87|282.97|285.85|282.95|4
1646659020000|2022-03-07 13:17:00|285.9|283|286.15|283.25|286.15|283.25|285.87|282.97|18
1646659030000|2022-03-07 13:17:10|286.13|283.23|286.34|283.44|286.34|283.44|286.13|283.23|20
1646659040000|2022-03-07 13:17:20|286.33|283.43|286.34|283.44|286.35|283.45|286.32|283.42|15
1646659050000|2022-03-07 13:17:30|286.35|283.45|286.47|283.57|286.51|283.61|286.34|283.44|12
1646659060000|2022-03-07 13:17:40|286.48|283.58|286.35|283.45|286.48|283.58|286.35|283.45|16
1646659070000|2022-03-07 13:17:50|286.33|283.43|286.2|283.3|286.34|283.44|286.18|283.28|10
1646659080000|2022-03-07 13:18:00|286.21|283.31|286.2|283.3|286.3|283.4|286.19|283.29|14
1646659090000|2022-03-07 13:18:10|286.22|283.32|286.24|283.34|286.26|283.36|286.22|283.32|8
1646659110000|2022-03-07 13:18:30|286.2|283.3|286.07|283.17|286.2|283.3|286.06|283.16|19
1646659120000|2022-03-07 13:18:40|286.08|283.18|286.13|283.23|286.14|283.24|286.07|283.17|6
1646659130000|2022-03-07 13:18:50|286.14|283.24|286.11|283.21|286.16|283.26|286.1|283.2|16
1646659140000|2022-03-07 13:19:00|286.12|283.22|286.1|283.2|286.14|283.24|286.1|283.2|9
1646659150000|2022-03-07 13:19:10|286.11|283.21|286.09|283.19|286.11|283.21|286.08|283.18|11
1646659160000|2022-03-07 13:19:20|286.08|283.18|286.26|283.36|286.27|283.37|286.08|283.18|14
1646659170000|2022-03-07 13:19:30|286.27|283.37|286.37|283.47|286.4|283.5|286.24|283.34|17
1646659180000|2022-03-07 13:19:40|286.36|283.46|286.32|283.42|286.39|283.49|286.31|283.41|13
1646659190000|2022-03-07 13:19:50|286.33|283.43|286.4|283.5|286.47|283.57|286.33|283.43|22
1646659200000|2022-03-07 13:20:00|286.38|283.48|286.17|283.27|286.39|283.49|286.17|283.27|18
1646659210000|2022-03-07 13:20:10|286.19|283.29|286.17|283.27|286.19|283.29|286.02|283.12|19
1646659220000|2022-03-07 13:20:20|286.2|283.3|286.28|283.38|286.28|283.38|286.16|283.26|16
1646659230000|2022-03-07 13:20:30|286.29|283.39|286.35|283.45|286.35|283.45|286.29|283.39|13
1646659240000|2022-03-07 13:20:40|286.36|283.46|286.33|283.43|286.37|283.47|286.31|283.41|17
1646659250000|2022-03-07 13:20:50|286.34|283.44|286.34|283.44|286.4|283.5|286.33|283.43|16
1646659260000|2022-03-07 13:21:00|286.4|283.5|286.43|283.53|286.43|283.53|286.4|283.5|5
1646659270000|2022-03-07 13:21:10|286.44|283.54|286.56|283.66|286.57|283.67|286.44|283.54|11
1646659280000|2022-03-07 13:21:20|286.57|283.67|286.53|283.63|286.58|283.68|286.52|283.62|9
1646659290000|2022-03-07 13:21:30|286.6|283.7|286.44|283.54|286.6|283.7|286.44|283.54|15
1646659300000|2022-03-07 13:21:40|286.45|283.55|286.57|283.67|286.61|283.71|286.45|283.55|19
1646659310000|2022-03-07 13:21:50|286.58|283.68|286.6|283.7|286.61|283.71|286.55|283.65|13
1646659320000|2022-03-07 13:22:00|286.61|283.71|286.49|283.59|286.63|283.73|286.49|283.59|17
1646659330000|2022-03-07 13:22:10|286.46|283.56|286.36|283.46|286.46|283.56|286.36|283.46|20
1646659340000|2022-03-07 13:22:20|286.33|283.43|286.32|283.42|286.35|283.45|286.3|283.4|19
1646659350000|2022-03-07 13:22:30|286.33|283.43|286.34|283.44|286.34|283.44|286.32|283.42|18
1646659360000|2022-03-07 13:22:40|286.35|283.45|286.29|283.39|286.4|283.5|286.28|283.38|22
1646659370000|2022-03-07 13:22:50|286.28|283.38|286.27|283.37|286.29|283.39|286.26|283.36|13
1646659380000|2022-03-07 13:23:00|286.26|283.36|286.2|283.3|286.26|283.36|286.19|283.29|9
1646659390000|2022-03-07 13:23:10|286.21|283.31|286.13|283.23|286.24|283.34|286.13|283.23|8
1646659400000|2022-03-07 13:23:20|286.14|283.24|286.21|283.31|286.21|283.31|286.11|283.21|14
1646659410000|2022-03-07 13:23:30|286.22|283.32|286.16|283.26|286.22|283.32|286.16|283.26|13
1646659420000|2022-03-07 13:23:40|286.15|283.25|286.22|283.32|286.24|283.34|286.15|283.25|16
1646659430000|2022-03-07 13:23:50|286.23|283.33|286.23|283.33|286.25|283.35|286.19|283.29|11
1646659440000|2022-03-07 13:24:00|286.27|283.37|286.47|283.57|286.47|283.57|286.27|283.37|15
1646659450000|2022-03-07 13:24:10|286.48|283.58|286.41|283.51|286.51|283.61|286.4|283.5|11
1646659460000|2022-03-07 13:24:20|286.39|283.49|286.33|283.43|286.39|283.49|286.32|283.42|12
1646659470000|2022-03-07 13:24:30|286.32|283.42|286.27|283.37|286.32|283.42|286.25|283.35|11
1646659480000|2022-03-07 13:24:40|286.29|283.39|286.27|283.37|286.33|283.43|286.26|283.36|14
1646659490000|2022-03-07 13:24:50|286.26|283.36|286.26|283.36|286.3|283.4|286.25|283.35|9
1646659500000|2022-03-07 13:25:00|286.27|283.37|286.22|283.32|286.28|283.38|286.22|283.32|11
1646659510000|2022-03-07 13:25:10|286.21|283.31|286.14|283.24|286.22|283.32|286.14|283.24|13
1646659520000|2022-03-07 13:25:20|286.13|283.23|286.12|283.22|286.16|283.26|286.1|283.2|12
1646659530000|2022-03-07 13:25:30|286.11|283.21|286.11|283.21|286.13|283.23|286.1|283.2|12
1646659540000|2022-03-07 13:25:40|286.1|283.2|286.13|283.23|286.13|283.23|286.1|283.2|5
1646659550000|2022-03-07 13:25:50|286.14|283.24|286.14|283.24|286.14|283.24|286.13|283.23|3
1646659560000|2022-03-07 13:26:00|286.13|283.23|286.11|283.21|286.14|283.24|286.11|283.21|4
1646659570000|2022-03-07 13:26:10|286.12|283.22|286.13|283.23|286.13|283.23|286.08|283.18|11
1646659580000|2022-03-07 13:26:20|286.12|283.22|286.1|283.2|286.12|283.22|286.1|283.2|8
1646659590000|2022-03-07 13:26:30|286.09|283.19|286.08|283.18|286.09|283.19|286.08|283.18|6
1646659600000|2022-03-07 13:26:40|286.09|283.19|286.07|283.17|286.1|283.2|286.07|283.17|10
1646659610000|2022-03-07 13:26:50|286.08|283.18|286.07|283.17|286.08|283.18|286.06|283.16|11
1646659620000|2022-03-07 13:27:00|286.06|283.16|286.08|283.18|286.08|283.18|286.05|283.15|9
1646659630000|2022-03-07 13:27:10|286.09|283.19|286.1|283.2|286.12|283.22|286.07|283.17|9
1646659640000|2022-03-07 13:27:20|286.09|283.19|286.06|283.16|286.13|283.23|286.04|283.14|12
1646659650000|2022-03-07 13:27:30|286.05|283.15|286.06|283.16|286.08|283.18|286.05|283.15|14
1646659660000|2022-03-07 13:27:40|286.08|283.18|286.1|283.2|286.1|283.2|286.05|283.15|13
1646659670000|2022-03-07 13:27:50|286.12|283.22|286.12|283.22|286.13|283.23|286.11|283.21|11
1646659680000|2022-03-07 13:28:00|286.13|283.23|286.13|283.23|286.13|283.23|286.13|283.23|1
1646659690000|2022-03-07 13:28:10|286.12|283.22|286.84|283.94|286.84|283.94|286.11|283.21|17
1646659700000|2022-03-07 13:28:20|286.82|283.92|286.83|283.93|286.85|283.95|286.79|283.89|16
1646659710000|2022-03-07 13:28:30|286.81|283.91|286.6|283.7|286.87|283.97|286.58|283.68|15
1646659720000|2022-03-07 13:28:40|286.61|283.71|286.39|283.49|286.61|283.71|286.39|283.49|14
1646659730000|2022-03-07 13:28:50|286.37|283.47|286.44|283.54|286.44|283.54|286.29|283.39|13
1646659740000|2022-03-07 13:29:00|286.45|283.55|286.52|283.62|286.53|283.63|286.45|283.55|15
1646659750000|2022-03-07 13:29:10|286.51|283.61|286.44|283.54|286.51|283.61|286.41|283.51|11
1646659760000|2022-03-07 13:29:20|286.45|283.55|286.47|283.57|286.47|283.57|286.44|283.54|10
1646659770000|2022-03-07 13:29:30|286.46|283.56|286.24|283.34|286.46|283.56|286.24|283.34|21
1646659780000|2022-03-07 13:29:40|286.23|283.33|286.27|283.37|286.27|283.37|286.2|283.3|16
1646659790000|2022-03-07 13:29:50|286.24|283.34|286.28|283.38|286.31|283.41|286.22|283.32|16
1646659800000|2022-03-07 13:30:00|286.27|283.37|286.62|283.72|286.62|283.72|286.23|283.33|24
1646659810000|2022-03-07 13:30:10|286.6|283.7|286.51|283.61|286.6|283.7|286.51|283.61|18
1646659820000|2022-03-07 13:30:20|286.54|283.64|286.55|283.65|286.58|283.68|286.53|283.63|16
1646659830000|2022-03-07 13:30:30|286.56|283.66|286.56|283.66|286.59|283.69|286.55|283.65|10
1646659840000|2022-03-07 13:30:40|286.55|283.65|286.5|283.6|286.55|283.65|286.48|283.58|11
1646659850000|2022-03-07 13:30:50|286.51|283.61|286.48|283.58|286.51|283.61|286.48|283.58|11
1646659860000|2022-03-07 13:31:00|286.5|283.6|286.5|283.6|286.52|283.62|286.49|283.59|13
1646659870000|2022-03-07 13:31:10|286.49|283.59|286.53|283.63|286.59|283.69|286.48|283.58|18
1646659880000|2022-03-07 13:31:20|286.56|283.66|286.55|283.65|286.57|283.67|286.54|283.64|13
1646659890000|2022-03-07 13:31:30|286.53|283.63|286.49|283.59|286.53|283.63|286.47|283.57|18
1646659900000|2022-03-07 13:31:40|286.48|283.58|286.23|283.33|286.48|283.58|286.23|283.33|13
1646659910000|2022-03-07 13:31:50|286.22|283.32|286.05|283.15|286.24|283.34|286.05|283.15|19
1646659920000|2022-03-07 13:32:00|286.06|283.16|286.11|283.21|286.11|283.21|286.06|283.16|14
1646659930000|2022-03-07 13:32:10|286.09|283.19|286.26|283.36|286.31|283.41|286.08|283.18|15
1646659940000|2022-03-07 13:32:20|286.27|283.37|286.41|283.51|286.42|283.52|286.27|283.37|18
1646659950000|2022-03-07 13:32:30|286.4|283.5|286.39|283.49|286.42|283.52|286.39|283.49|6
1646659960000|2022-03-07 13:32:40|286.38|283.48|286.18|283.28|286.39|283.49|286.18|283.28|13
1646659970000|2022-03-07 13:32:50|286.16|283.26|286.09|283.19|286.19|283.29|286.09|283.19|14
1646659980000|2022-03-07 13:33:00|286.08|283.18|286.06|283.16|286.08|283.18|286.05|283.15|9
1646659990000|2022-03-07 13:33:10|286.05|283.15|286.05|283.15|286.06|283.16|286.03|283.13|14
1646660000000|2022-03-07 13:33:20|286.06|283.16|286.13|283.23|286.15|283.25|286.04|283.14|17
1646660010000|2022-03-07 13:33:30|286.08|283.18|285.94|283.04|286.12|283.22|285.94|283.04|16
1646660020000|2022-03-07 13:33:40|285.95|283.05|285.96|283.06|285.96|283.06|285.95|283.05|6
1646660030000|2022-03-07 13:33:50|285.95|283.05|285.88|282.98|285.95|283.05|285.88|282.98|5
1646660040000|2022-03-07 13:34:00|285.89|282.99|285.85|282.95|285.9|283|285.84|282.94|15
1646660050000|2022-03-07 13:34:10|285.86|282.96|285.88|282.98|285.88|282.98|285.85|282.95|7
1646660060000|2022-03-07 13:34:20|285.89|282.99|286.16|283.26|286.17|283.27|285.89|282.99|16
1646660070000|2022-03-07 13:34:30|286.17|283.27|286.3|283.4|286.35|283.45|286.16|283.26|18
1646660080000|2022-03-07 13:34:40|286.29|283.39|286.32|283.42|286.36|283.46|286.29|283.39|15
1646660090000|2022-03-07 13:34:50|286.31|283.41|286.39|283.49|286.4|283.5|286.29|283.39|19
1646660100000|2022-03-07 13:35:00|286.37|283.47|286.38|283.48|286.39|283.49|286.33|283.43|17
1646660110000|2022-03-07 13:35:10|286.39|283.49|286.72|283.82|286.72|283.82|286.39|283.49|21
1646660120000|2022-03-07 13:35:20|286.77|283.87|287.02|284.12|287.02|284.12|286.77|283.87|25
1646660130000|2022-03-07 13:35:30|286.99|284.09|286.87|283.97|287.03|284.13|286.85|283.95|18
1646660140000|2022-03-07 13:35:40|286.86|283.96|286.96|284.06|286.96|284.06|286.86|283.96|18
1646660150000|2022-03-07 13:35:50|286.94|284.04|286.97|284.07|286.97|284.07|286.9|284|19
1646660160000|2022-03-07 13:36:00|286.99|284.09|287.23|284.33|287.26|284.36|286.97|284.07|17
1646660170000|2022-03-07 13:36:10|287.22|284.32|287.19|284.29|287.28|284.38|287.18|284.28|21
1646660180000|2022-03-07 13:36:20|287.2|284.3|287.18|284.28|287.21|284.31|287.15|284.25|16
1646660190000|2022-03-07 13:36:30|287.16|284.26|287.16|284.26|287.19|284.29|287.15|284.25|11
1646660200000|2022-03-07 13:36:40|287.15|284.25|286.95|284.05|287.17|284.27|286.95|284.05|14
1646660210000|2022-03-07 13:36:50|286.93|284.03|286.91|284.01|286.93|284.03|286.82|283.92|17
1646660220000|2022-03-07 13:37:00|286.93|284.03|287.05|284.15|287.05|284.15|286.9|284|24
1646660230000|2022-03-07 13:37:10|287.07|284.17|287.25|284.35|287.3|284.4|287.07|284.17|18
1646660240000|2022-03-07 13:37:20|287.26|284.36|287.01|284.11|287.26|284.36|287.01|284.11|21
1646660250000|2022-03-07 13:37:30|286.99|284.09|286.73|283.83|287.03|284.13|286.73|283.83|21
1646660260000|2022-03-07 13:37:40|286.7|283.8|286.72|283.82|286.74|283.84|286.68|283.78|19
1646660270000|2022-03-07 13:37:50|286.71|283.81|286.57|283.67|286.71|283.81|286.57|283.67|20
1646660280000|2022-03-07 13:38:00|286.56|283.66|286.81|283.91|286.84|283.94|286.56|283.66|20
1646660290000|2022-03-07 13:38:10|286.79|283.89|286.68|283.78|286.79|283.89|286.67|283.77|18
1646660300000|2022-03-07 13:38:20|286.65|283.75|286.6|283.7|286.65|283.75|286.52|283.62|24
1646660310000|2022-03-07 13:38:30|286.61|283.71|286.68|283.78|286.69|283.79|286.6|283.7|18
1646660320000|2022-03-07 13:38:40|286.69|283.79|286.71|283.81|286.76|283.86|286.67|283.77|12
1646660330000|2022-03-07 13:38:50|286.72|283.82|286.88|283.98|286.88|283.98|286.7|283.8|18
1646660340000|2022-03-07 13:39:00|286.9|284|287.29|284.39|287.29|284.39|286.9|284|25
1646660350000|2022-03-07 13:39:10|287.27|284.37|287.36|284.46|287.38|284.48|287.24|284.34|22
1646660360000|2022-03-07 13:39:20|287.33|284.43|287.54|284.64|287.58|284.68|287.32|284.42|26
1646660370000|2022-03-07 13:39:30|287.51|284.61|287.31|284.41|287.51|284.61|287.31|284.41|10
1646660380000|2022-03-07 13:39:40|287.26|284.36|287.05|284.15|287.29|284.39|287.02|284.12|16
1646660390000|2022-03-07 13:39:50|287.04|284.14|287.3|284.4|287.3|284.4|287.03|284.13|16
1646660400000|2022-03-07 13:40:00|287.28|284.38|287.26|284.36|287.31|284.41|287.23|284.33|16
1646660410000|2022-03-07 13:40:10|287.25|284.35|287.27|284.37|287.28|284.38|287.15|284.25|21
1646660420000|2022-03-07 13:40:20|287.28|284.38|287.26|284.36|287.38|284.48|287.26|284.36|18
1646660430000|2022-03-07 13:40:30|287.27|284.37|287.37|284.47|287.48|284.58|287.15|284.25|23
1646660440000|2022-03-07 13:40:40|287.35|284.45|287.28|284.38|287.37|284.47|287.26|284.36|16
1646660450000|2022-03-07 13:40:50|287.27|284.37|287.21|284.31|287.28|284.38|287.2|284.3|14
1646660460000|2022-03-07 13:41:00|287.2|284.3|287.52|284.62|287.63|284.73|287.2|284.3|19
1646660470000|2022-03-07 13:41:10|287.53|284.63|287.65|284.75|287.67|284.77|287.45|284.55|25
1646660480000|2022-03-07 13:41:20|287.64|284.74|287.87|284.97|287.88|284.98|287.62|284.72|25
1646660490000|2022-03-07 13:41:30|287.83|284.93|287.95|285.05|287.96|285.06|287.83|284.93|19
1646660500000|2022-03-07 13:41:40|287.96|285.06|288.17|285.27|288.17|285.27|287.9|285|15
1646660510000|2022-03-07 13:41:50|288.18|285.28|288.34|285.44|288.38|285.48|288.18|285.28|20
1646660520000|2022-03-07 13:42:00|288.35|285.45|288.31|285.41|288.38|285.48|288.3|285.4|22
1646660530000|2022-03-07 13:42:10|288.3|285.4|288.31|285.41|288.33|285.43|288.29|285.39|23
1646660540000|2022-03-07 13:42:20|288.3|285.4|288.33|285.43|288.44|285.54|288.3|285.4|21
1646660550000|2022-03-07 13:42:30|288.31|285.41|288.4|285.5|288.42|285.52|288.31|285.41|22
1646660560000|2022-03-07 13:42:40|288.41|285.51|288.45|285.55|288.54|285.64|288.37|285.47|18
1646660570000|2022-03-07 13:42:50|288.47|285.57|288.69|285.79|288.7|285.8|288.45|285.55|14
1646660580000|2022-03-07 13:43:00|288.79|285.89|288.94|286.04|289.03|286.13|288.79|285.89|18
1646660590000|2022-03-07 13:43:10|288.81|285.91|288.54|285.64|288.81|285.91|288.54|285.64|15
1646660600000|2022-03-07 13:43:20|288.49|285.59|288.45|285.55|288.5|285.6|288.35|285.45|22
1646660610000|2022-03-07 13:43:30|288.47|285.57|288.52|285.62|288.52|285.62|288.44|285.54|15
1646660620000|2022-03-07 13:43:40|288.54|285.64|288.57|285.67|288.59|285.69|288.5|285.6|18
1646660630000|2022-03-07 13:43:50|288.6|285.7|288.86|285.96|288.92|286.02|288.6|285.7|23
1646660640000|2022-03-07 13:44:00|288.78|285.88|288.47|285.57|288.78|285.88|288.47|285.57|19
1646660650000|2022-03-07 13:44:10|288.48|285.58|288.39|285.49|288.48|285.58|288.36|285.46|21
1646660660000|2022-03-07 13:44:20|288.4|285.5|288.57|285.67|288.57|285.67|288.38|285.48|16
1646660670000|2022-03-07 13:44:30|288.56|285.66|288.53|285.63|288.61|285.71|288.53|285.63|18
1646660680000|2022-03-07 13:44:40|288.49|285.59|288.6|285.7|288.6|285.7|288.46|285.56|14
1646660690000|2022-03-07 13:44:50|288.58|285.68|288.73|285.83|288.74|285.84|288.57|285.67|23
1646660700000|2022-03-07 13:45:00|288.71|285.81|288.72|285.82|288.82|285.92|288.71|285.81|21
1646660710000|2022-03-07 13:45:10|288.7|285.8|288.64|285.74|288.72|285.82|288.6|285.7|22
1646660720000|2022-03-07 13:45:20|288.65|285.75|288.66|285.76|288.67|285.77|288.61|285.71|14
1646660730000|2022-03-07 13:45:30|288.67|285.77|288.77|285.87|288.8|285.9|288.67|285.77|17
1646660740000|2022-03-07 13:45:40|288.76|285.86|288.78|285.88|288.78|285.88|288.75|285.85|11
1646660750000|2022-03-07 13:45:50|288.82|285.92|288.85|285.95|288.85|285.95|288.82|285.92|8
1646660760000|2022-03-07 13:46:00|288.86|285.96|288.91|286.01|288.92|286.02|288.86|285.96|13
1646660770000|2022-03-07 13:46:10|288.89|285.99|288.73|285.83|288.89|285.99|288.73|285.83|21
1646660780000|2022-03-07 13:46:20|288.74|285.84|288.53|285.63|288.74|285.84|288.51|285.61|20
1646660790000|2022-03-07 13:46:30|288.54|285.64|288.59|285.69|288.6|285.7|288.52|285.62|23
1646660800000|2022-03-07 13:46:40|288.6|285.7|288.68|285.78|288.69|285.79|288.59|285.69|9
1646660810000|2022-03-07 13:46:50|288.7|285.8|288.78|285.88|288.78|285.88|288.69|285.79|16
1646660820000|2022-03-07 13:47:00|288.82|285.92|288.87|285.97|288.94|286.04|288.82|285.92|18
1646660830000|2022-03-07 13:47:10|288.85|285.95|288.95|286.05|289.01|286.11|288.85|285.95|20
1646660840000|2022-03-07 13:47:20|288.94|286.04|289.13|286.23|289.15|286.25|288.94|286.04|22
1646660850000|2022-03-07 13:47:30|289.14|286.24|289.17|286.27|289.21|286.31|289.07|286.17|20
1646660860000|2022-03-07 13:47:40|289.18|286.28|288.96|286.06|289.18|286.28|288.96|286.06|16
1646660870000|2022-03-07 13:47:50|288.95|286.05|288.87|285.97|288.97|286.07|288.83|285.93|19
1646660880000|2022-03-07 13:48:00|288.89|285.99|289.03|286.13|289.03|286.13|288.88|285.98|15
1646660890000|2022-03-07 13:48:10|289.05|286.15|289.2|286.3|289.2|286.3|289.03|286.13|13
1646660900000|2022-03-07 13:48:20|289.18|286.28|289.11|286.21|289.2|286.3|289.1|286.2|20
1646660910000|2022-03-07 13:48:30|289.1|286.2|289.19|286.29|289.22|286.32|289.09|286.19|16
1646660920000|2022-03-07 13:48:40|289.2|286.3|289.09|286.19|289.22|286.32|289.09|286.19|13
1646660930000|2022-03-07 13:48:50|289.08|286.18|289.12|286.22|289.12|286.22|288.85|285.95|24
1646660940000|2022-03-07 13:49:00|289.15|286.25|289.23|286.33|289.25|286.35|289.15|286.25|18
1646660950000|2022-03-07 13:49:10|289.24|286.34|289.32|286.42|289.32|286.42|289.23|286.33|9
1646660960000|2022-03-07 13:49:20|289.3|286.4|289.35|286.45|289.35|286.45|289.23|286.33|14
1646660970000|2022-03-07 13:49:30|289.34|286.44|289.29|286.39|289.34|286.44|289.25|286.35|17
1646660980000|2022-03-07 13:49:40|289.28|286.38|289.22|286.32|289.3|286.4|289.21|286.31|12
1646660990000|2022-03-07 13:49:50|289.21|286.31|289.26|286.36|289.31|286.41|289.2|286.3|14
1646661000000|2022-03-07 13:50:00|289.25|286.35|289.18|286.28|289.29|286.39|289.18|286.28|13
1646661010000|2022-03-07 13:50:10|289.15|286.25|289.1|286.2|289.15|286.25|289.08|286.18|9
1646661020000|2022-03-07 13:50:20|289.11|286.21|289|286.1|289.11|286.21|288.99|286.09|10
1646661030000|2022-03-07 13:50:30|288.99|286.09|288.86|285.96|289.06|286.16|288.83|285.93|17
1646661040000|2022-03-07 13:50:40|288.85|285.95|288.77|285.87|288.85|285.95|288.77|285.87|15
1646661050000|2022-03-07 13:50:50|288.75|285.85|288.87|285.97|288.87|285.97|288.7|285.8|19
1646661060000|2022-03-07 13:51:00|288.88|285.98|288.82|285.92|288.9|286|288.82|285.92|8
1646661070000|2022-03-07 13:51:10|288.79|285.89|288.75|285.85|288.79|285.89|288.72|285.82|14
1646661080000|2022-03-07 13:51:20|288.68|285.78|288.69|285.79|288.7|285.8|288.66|285.76|12
1646661090000|2022-03-07 13:51:30|288.7|285.8|288.7|285.8|288.72|285.82|288.69|285.79|11
1646661100000|2022-03-07 13:51:40|288.69|285.79|288.71|285.81|288.74|285.84|288.67|285.77|14
1646661110000|2022-03-07 13:51:50|288.7|285.8|288.71|285.81|288.71|285.81|288.68|285.78|11
1646661120000|2022-03-07 13:52:00|288.7|285.8|288.65|285.75|288.73|285.83|288.65|285.75|13
1646661130000|2022-03-07 13:52:10|288.62|285.72|288.63|285.73|288.66|285.76|288.61|285.71|13
1646661140000|2022-03-07 13:52:20|288.65|285.75|288.64|285.74|288.65|285.75|288.63|285.73|6
1646661150000|2022-03-07 13:52:30|288.66|285.76|288.8|285.9|288.88|285.98|288.66|285.76|22
1646661160000|2022-03-07 13:52:40|288.77|285.87|288.75|285.85|288.77|285.87|288.72|285.82|12
1646661170000|2022-03-07 13:52:50|288.76|285.86|288.77|285.87|288.78|285.88|288.76|285.86|9
1646661180000|2022-03-07 13:53:00|288.78|285.88|288.88|285.98|288.92|286.02|288.77|285.87|15
1646661190000|2022-03-07 13:53:10|288.87|285.97|288.9|286|288.91|286.01|288.86|285.96|14
1646661200000|2022-03-07 13:53:20|288.89|285.99|288.88|285.98|288.9|286|288.87|285.97|9
1646661210000|2022-03-07 13:53:30|288.9|286|288.89|285.99|288.92|286.02|288.83|285.93|15
1646661220000|2022-03-07 13:53:40|288.88|285.98|288.83|285.93|288.9|286|288.83|285.93|9
1646661230000|2022-03-07 13:53:50|288.84|285.94|288.83|285.93|288.84|285.94|288.78|285.88|14
1646661240000|2022-03-07 13:54:00|288.82|285.92|288.89|285.99|288.89|285.99|288.82|285.92|14
1646661250000|2022-03-07 13:54:10|288.88|285.98|288.86|285.96|288.9|286|288.85|285.95|10
1646661260000|2022-03-07 13:54:20|288.87|285.97|288.87|285.97|288.87|285.97|288.81|285.91|12
1646661270000|2022-03-07 13:54:30|288.9|286|289.16|286.26|289.21|286.31|288.9|286|24
1646661280000|2022-03-07 13:54:40|289.15|286.25|289.08|286.18|289.15|286.25|289.05|286.15|16
1646661290000|2022-03-07 13:54:50|289.07|286.17|289.09|286.19|289.09|286.19|289.07|286.17|10
1646661300000|2022-03-07 13:55:00|289.1|286.2|289.07|286.17|289.1|286.2|289.07|286.17|6
1646661310000|2022-03-07 13:55:10|289.08|286.18|289.16|286.26|289.17|286.27|289.08|286.18|11
1646661320000|2022-03-07 13:55:20|289.18|286.28|289.18|286.28|289.18|286.28|289.17|286.27|3
1646661330000|2022-03-07 13:55:30|289.16|286.26|289.21|286.31|289.21|286.31|289.15|286.25|10
1646661340000|2022-03-07 13:55:40|289.22|286.32|289.1|286.2|289.22|286.32|289.1|286.2|9
1646661350000|2022-03-07 13:55:50|289.08|286.18|289.08|286.18|289.12|286.22|289.07|286.17|16
1646661360000|2022-03-07 13:56:00|289.1|286.2|289.07|286.17|289.1|286.2|289.06|286.16|14
1646661370000|2022-03-07 13:56:10|289.08|286.18|289.02|286.12|289.1|286.2|289|286.1|17
1646661380000|2022-03-07 13:56:20|289.03|286.13|289.06|286.16|289.06|286.16|289.01|286.11|13
1646661390000|2022-03-07 13:56:30|289.03|286.13|289.08|286.18|289.08|286.18|289.01|286.11|17
1646661400000|2022-03-07 13:56:40|289.12|286.22|289.13|286.23|289.14|286.24|289.12|286.22|6
1646661420000|2022-03-07 13:57:00|289.14|286.24|289.16|286.26|289.18|286.28|289.14|286.24|6
1646661430000|2022-03-07 13:57:10|289.17|286.27|289.24|286.34|289.26|286.36|289.15|286.25|14
1646661440000|2022-03-07 13:57:20|289.25|286.35|289.33|286.43|289.33|286.43|289.23|286.33|17
1646661450000|2022-03-07 13:57:30|289.34|286.44|289.42|286.52|289.47|286.57|289.34|286.44|9
1646661460000|2022-03-07 13:57:40|289.39|286.49|289.43|286.53|289.47|286.57|289.39|286.49|18
1646661470000|2022-03-07 13:57:50|289.42|286.52|289.45|286.55|289.46|286.56|289.38|286.48|14
1646661480000|2022-03-07 13:58:00|289.41|286.51|289.41|286.51|289.47|286.57|289.39|286.49|16
1646661490000|2022-03-07 13:58:10|289.45|286.55|289.42|286.52|289.45|286.55|289.38|286.48|10
1646661500000|2022-03-07 13:58:20|289.41|286.51|289.35|286.45|289.43|286.53|289.35|286.45|14
1646661510000|2022-03-07 13:58:30|289.39|286.49|289.41|286.51|289.41|286.51|289.38|286.48|6
1646661520000|2022-03-07 13:58:40|289.42|286.52|289.41|286.51|289.42|286.52|289.41|286.51|10
1646661530000|2022-03-07 13:58:50|289.4|286.5|289.34|286.44|289.4|286.5|289.32|286.42|11
1646661540000|2022-03-07 13:59:00|289.33|286.43|289.32|286.42|289.33|286.43|289.32|286.42|2
1646661550000|2022-03-07 13:59:10|289.31|286.41|289.17|286.27|289.33|286.43|289.17|286.27|11
1646661560000|2022-03-07 13:59:20|289.16|286.26|289.17|286.27|289.18|286.28|289.15|286.25|10
1646661570000|2022-03-07 13:59:30|289.18|286.28|289.18|286.28|289.18|286.28|289.16|286.26|7
1646661580000|2022-03-07 13:59:40|289.19|286.29|289.18|286.28|289.21|286.31|289.17|286.27|8
1646661590000|2022-03-07 13:59:50|289.17|286.27|289.21|286.31|289.22|286.32|289.15|286.25|14
1646661600000|2022-03-07 14:00:00|289.2|286.3|289.48|286.58|289.48|286.58|289.2|286.3|18
1646661610000|2022-03-07 14:00:10|289.56|286.66|289.56|286.66|289.65|286.75|289.53|286.63|17
1646661620000|2022-03-07 14:00:20|289.57|286.67|289.56|286.66|289.57|286.67|289.54|286.64|9
1646661630000|2022-03-07 14:00:30|289.57|286.67|289.62|286.72|289.62|286.72|289.56|286.66|10
1646661640000|2022-03-07 14:00:40|289.63|286.73|289.53|286.63|289.64|286.74|289.52|286.62|14
1646661650000|2022-03-07 14:00:50|289.52|286.62|289.28|286.38|289.52|286.62|289.28|286.38|17
1646661660000|2022-03-07 14:01:00|289.26|286.36|289.24|286.34|289.26|286.36|289.2|286.3|14
1646661670000|2022-03-07 14:01:10|289.23|286.33|289.24|286.34|289.24|286.34|289.23|286.33|12
1646661680000|2022-03-07 14:01:20|289.23|286.33|288.94|286.04|289.23|286.33|288.94|286.04|22
1646661690000|2022-03-07 14:01:30|288.93|286.03|288.91|286.01|288.97|286.07|288.84|285.94|19
1646661700000|2022-03-07 14:01:40|288.89|285.99|288.92|286.02|288.97|286.07|288.87|285.97|22
1646661710000|2022-03-07 14:01:50|288.9|286|288.97|286.07|288.97|286.07|288.89|285.99|16
1646661720000|2022-03-07 14:02:00|288.96|286.06|288.94|286.04|288.96|286.06|288.94|286.04|15
1646661730000|2022-03-07 14:02:10|288.95|286.05|288.92|286.02|288.95|286.05|288.91|286.01|10
1646661740000|2022-03-07 14:02:20|288.93|286.03|288.98|286.08|289|286.1|288.93|286.03|15
1646661750000|2022-03-07 14:02:30|288.96|286.06|289.02|286.12|289.03|286.13|288.96|286.06|10
1646661760000|2022-03-07 14:02:40|289|286.1|288.98|286.08|289.02|286.12|288.94|286.04|13
1646661770000|2022-03-07 14:02:50|289.04|286.14|288.98|286.08|289.08|286.18|288.98|286.08|13
1646661780000|2022-03-07 14:03:00|288.97|286.07|288.95|286.05|288.98|286.08|288.93|286.03|16
1646661790000|2022-03-07 14:03:10|288.93|286.03|288.86|285.96|288.99|286.09|288.86|285.96|23
1646661800000|2022-03-07 14:03:20|288.81|285.91|288.73|285.83|288.84|285.94|288.69|285.79|20
1646661810000|2022-03-07 14:03:30|288.72|285.82|288.8|285.9|288.88|285.98|288.72|285.82|23
1646661820000|2022-03-07 14:03:40|288.78|285.88|288.84|285.94|288.85|285.95|288.76|285.86|14
1646661830000|2022-03-07 14:03:50|288.83|285.93|288.9|286|288.91|286.01|288.83|285.93|13
1646661840000|2022-03-07 14:04:00|288.91|286.01|289.41|286.51|289.42|286.52|288.91|286.01|19
1646661850000|2022-03-07 14:04:10|289.44|286.54|289.58|286.68|289.58|286.68|289.44|286.54|15
1646661860000|2022-03-07 14:04:20|289.59|286.69|289.52|286.62|289.59|286.69|289.5|286.6|6
1646661870000|2022-03-07 14:04:30|289.51|286.61|289.57|286.67|289.57|286.67|289.51|286.61|6
1646661880000|2022-03-07 14:04:40|289.58|286.68|289.56|286.66|289.69|286.79|289.54|286.64|18
1646661890000|2022-03-07 14:04:50|289.54|286.64|289.52|286.62|289.56|286.66|289.5|286.6|14
1646661900000|2022-03-07 14:05:00|289.53|286.63|289.65|286.75|289.65|286.75|289.51|286.61|18
1646661910000|2022-03-07 14:05:10|289.69|286.79|289.62|286.72|289.69|286.79|289.58|286.68|17
1646661920000|2022-03-07 14:05:20|289.63|286.73|289.79|286.89|289.79|286.89|289.63|286.73|12
1646661930000|2022-03-07 14:05:30|289.8|286.9|289.86|286.96|289.86|286.96|289.8|286.9|7
1646661940000|2022-03-07 14:05:40|289.87|286.97|289.95|287.05|289.95|287.05|289.87|286.97|10
1646661950000|2022-03-07 14:05:50|289.93|287.03|290.41|287.51|290.41|287.51|289.88|286.98|19
1646661960000|2022-03-07 14:06:00|290.38|287.48|290.88|287.98|290.88|287.98|290.32|287.42|20
1646661970000|2022-03-07 14:06:10|290.89|287.99|290.86|287.96|290.9|288|290.83|287.93|22
1646661980000|2022-03-07 14:06:20|290.89|287.99|290.79|287.89|290.89|287.99|290.79|287.89|16
1646661990000|2022-03-07 14:06:30|290.75|287.85|290.64|287.74|290.8|287.9|290.62|287.72|20
1646662000000|2022-03-07 14:06:40|290.63|287.73|290.78|287.88|290.79|287.89|290.63|287.73|20
1646662010000|2022-03-07 14:06:50|290.77|287.87|290.77|287.87|290.77|287.87|290.76|287.86|7
1646662020000|2022-03-07 14:07:00|290.76|287.86|290.79|287.89|290.81|287.91|290.67|287.77|17
1646662030000|2022-03-07 14:07:10|290.75|287.85|290.82|287.92|290.82|287.92|290.72|287.82|12
1646662040000|2022-03-07 14:07:20|290.83|287.93|290.93|288.03|290.98|288.08|290.83|287.93|16
1646662050000|2022-03-07 14:07:30|290.94|288.04|290.94|288.04|291.03|288.13|290.93|288.03|22
1646662060000|2022-03-07 14:07:40|290.91|288.01|290.93|288.03|291.03|288.13|290.85|287.95|18
1646662070000|2022-03-07 14:07:50|290.92|288.02|290.9|288|290.92|288.02|290.84|287.94|19
1646662080000|2022-03-07 14:08:00|290.87|287.97|291|288.1|291|288.1|290.85|287.95|23
1646662090000|2022-03-07 14:08:10|290.99|288.09|291.09|288.19|291.16|288.26|290.98|288.08|20
1646662100000|2022-03-07 14:08:20|291.1|288.2|291.04|288.14|291.15|288.25|291.03|288.13|18
1646662110000|2022-03-07 14:08:30|291.03|288.13|290.91|288.01|291.08|288.18|290.91|288.01|19
1646662120000|2022-03-07 14:08:40|290.85|287.95|290.86|287.96|290.87|287.97|290.82|287.92|13
1646662130000|2022-03-07 14:08:50|290.88|287.98|290.98|288.08|291|288.1|290.88|287.98|16
1646662140000|2022-03-07 14:09:00|290.92|288.02|290.9|288|290.92|288.02|290.88|287.98|8
1646662150000|2022-03-07 14:09:10|290.88|287.98|290.89|287.99|290.89|287.99|290.88|287.98|6
1646662160000|2022-03-07 14:09:20|290.88|287.98|290.57|287.67|290.88|287.98|290.55|287.65|18
1646662170000|2022-03-07 14:09:30|290.55|287.65|290.53|287.63|290.57|287.67|290.44|287.54|22
1646662180000|2022-03-07 14:09:40|290.54|287.64|290.41|287.51|290.55|287.65|290.38|287.48|23
1646662190000|2022-03-07 14:09:50|290.42|287.52|290.43|287.53|290.5|287.6|290.4|287.5|14
1646662200000|2022-03-07 14:10:00|290.42|287.52|290.34|287.44|290.43|287.53|290.33|287.43|11
1646662210000|2022-03-07 14:10:10|290.33|287.43|290.21|287.31|290.33|287.43|290.12|287.22|21
1646662220000|2022-03-07 14:10:20|290.24|287.34|290.04|287.14|290.25|287.35|290.02|287.12|22
1646662230000|2022-03-07 14:10:30|290.05|287.15|290.23|287.33|290.23|287.33|290.04|287.14|18
1646662240000|2022-03-07 14:10:40|290.24|287.34|290.29|287.39|290.37|287.47|290.24|287.34|17
1646662250000|2022-03-07 14:10:50|290.31|287.41|290.2|287.3|290.33|287.43|290.19|287.29|16
1646662260000|2022-03-07 14:11:00|290.21|287.31|290.09|287.19|290.21|287.31|290.09|287.19|10
1646662270000|2022-03-07 14:11:10|290.1|287.2|290.05|287.15|290.11|287.21|290.04|287.14|10
1646662280000|2022-03-07 14:11:20|290.06|287.16|290.19|287.29|290.23|287.33|290.06|287.16|13
1646662290000|2022-03-07 14:11:30|290.18|287.28|290.28|287.38|290.35|287.45|290.18|287.28|12
1646662300000|2022-03-07 14:11:40|290.26|287.36|290.33|287.43|290.33|287.43|290.22|287.32|24
1646662310000|2022-03-07 14:11:50|290.39|287.49|290.36|287.46|290.4|287.5|290.34|287.44|14
1646662320000|2022-03-07 14:12:00|290.35|287.45|290.25|287.35|290.46|287.56|290.25|287.35|22
1646662330000|2022-03-07 14:12:10|290.28|287.38|290.33|287.43|290.33|287.43|290.26|287.36|18
1646662340000|2022-03-07 14:12:20|290.31|287.41|290.61|287.71|290.61|287.71|290.31|287.41|22
1646662350000|2022-03-07 14:12:30|290.59|287.69|290.55|287.65|290.71|287.81|290.55|287.65|21
1646662360000|2022-03-07 14:12:40|290.52|287.62|290.6|287.7|290.63|287.73|290.52|287.62|14
1646662370000|2022-03-07 14:12:50|290.56|287.66|290.5|287.6|290.56|287.66|290.48|287.58|14
1646662380000|2022-03-07 14:13:00|290.51|287.61|290.52|287.62|290.52|287.62|290.5|287.6|6
1646662390000|2022-03-07 14:13:10|290.51|287.61|290.72|287.82|290.74|287.84|290.5|287.6|15
1646662400000|2022-03-07 14:13:20|290.76|287.86|290.8|287.9|290.81|287.91|290.73|287.83|22
1646662410000|2022-03-07 14:13:30|290.82|287.92|290.8|287.9|290.83|287.93|290.76|287.86|16
1646662420000|2022-03-07 14:13:40|290.78|287.88|290.8|287.9|290.95|288.05|290.78|287.88|22
1646662430000|2022-03-07 14:13:50|290.78|287.88|290.69|287.79|290.79|287.89|290.67|287.77|14
1646662440000|2022-03-07 14:14:00|290.71|287.81|290.85|287.95|290.88|287.98|290.69|287.79|15
1646662450000|2022-03-07 14:14:10|290.86|287.96|291.03|288.13|291.04|288.14|290.86|287.96|15
1646662460000|2022-03-07 14:14:20|291.01|288.11|290.96|288.06|291.01|288.11|290.89|287.99|14
1646662470000|2022-03-07 14:14:30|290.95|288.05|290.62|287.72|290.95|288.05|290.6|287.7|20
1646662480000|2022-03-07 14:14:40|290.61|287.71|290.58|287.68|290.61|287.71|290.56|287.66|9
1646662490000|2022-03-07 14:14:50|290.59|287.69|290.65|287.75|290.68|287.78|290.58|287.68|20
1646662500000|2022-03-07 14:15:00|290.67|287.77|290.78|287.88|290.78|287.88|290.62|287.72|22
1646662510000|2022-03-07 14:15:10|290.77|287.87|290.6|287.7|290.78|287.88|290.6|287.7|16
1646662520000|2022-03-07 14:15:20|290.59|287.69|290.46|287.56|290.59|287.69|290.44|287.54|16
1646662530000|2022-03-07 14:15:30|290.45|287.55|290.4|287.5|290.45|287.55|290.35|287.45|18
1646662540000|2022-03-07 14:15:40|290.37|287.47|290.43|287.53|290.43|287.53|290.32|287.42|20
1646662550000|2022-03-07 14:15:50|290.4|287.5|290.3|287.4|290.4|287.5|290.28|287.38|22
1646662560000|2022-03-07 14:16:00|290.29|287.39|290.19|287.29|290.37|287.47|290.17|287.27|24
1646662570000|2022-03-07 14:16:10|290.2|287.3|290.26|287.36|290.26|287.36|290.2|287.3|18
1646662580000|2022-03-07 14:16:20|290.25|287.35|290.49|287.59|290.49|287.59|290.23|287.33|16
1646662590000|2022-03-07 14:16:30|290.51|287.61|290.48|287.58|290.6|287.7|290.45|287.55|16
1646662600000|2022-03-07 14:16:40|290.51|287.61|290.43|287.53|290.55|287.65|290.41|287.51|17
1646662610000|2022-03-07 14:16:50|290.44|287.54|290.5|287.6|290.5|287.6|290.39|287.49|17
1646662620000|2022-03-07 14:17:00|290.57|287.67|290.43|287.53|290.64|287.74|290.43|287.53|19
1646662630000|2022-03-07 14:17:10|290.46|287.56|290.35|287.45|290.46|287.56|290.33|287.43|20
1646662640000|2022-03-07 14:17:20|290.34|287.44|290.28|287.38|290.42|287.52|290.28|287.38|17
1646662650000|2022-03-07 14:17:30|290.24|287.34|290.14|287.24|290.26|287.36|290.14|287.24|16
1646662660000|2022-03-07 14:17:40|290.15|287.25|290.36|287.46|290.36|287.46|290.15|287.25|18
1646662670000|2022-03-07 14:17:50|290.41|287.51|290.43|287.53|290.46|287.56|290.4|287.5|15
1646662680000|2022-03-07 14:18:00|290.44|287.54|290.43|287.53|290.44|287.54|290.37|287.47|15
1646662690000|2022-03-07 14:18:10|290.45|287.55|290.44|287.54|290.54|287.64|290.44|287.54|18
1646662700000|2022-03-07 14:18:20|290.45|287.55|290.41|287.51|290.47|287.57|290.37|287.47|16
1646662710000|2022-03-07 14:18:30|290.43|287.53|290.39|287.49|290.43|287.53|290.36|287.46|19
1646662720000|2022-03-07 14:18:40|290.38|287.48|290.23|287.33|290.38|287.48|290.22|287.32|23
1646662730000|2022-03-07 14:18:50|290.22|287.32|290.25|287.35|290.25|287.35|290.18|287.28|23
1646662740000|2022-03-07 14:19:00|290.23|287.33|290.32|287.42|290.35|287.45|290.23|287.33|17
1646662750000|2022-03-07 14:19:10|290.33|287.43|290.34|287.44|290.34|287.44|290.31|287.41|14
1646662760000|2022-03-07 14:19:20|290.35|287.45|290.33|287.43|290.36|287.46|290.3|287.4|17
1646662770000|2022-03-07 14:19:30|290.32|287.42|290.34|287.44|290.34|287.44|290.31|287.41|15
1646662780000|2022-03-07 14:19:40|290.37|287.47|290.21|287.31|290.39|287.49|290.21|287.31|17
1646662790000|2022-03-07 14:19:50|290.22|287.32|290.25|287.35|290.28|287.38|290.22|287.32|17
1646662800000|2022-03-07 14:20:00|290.24|287.34|290.24|287.34|290.26|287.36|290.23|287.33|11
1646662810000|2022-03-07 14:20:10|290.25|287.35|290.23|287.33|290.28|287.38|290.22|287.32|15
1646662820000|2022-03-07 14:20:20|290.24|287.34|290.25|287.35|290.26|287.36|290.24|287.34|6
1646662830000|2022-03-07 14:20:30|290.26|287.36|290.28|287.38|290.29|287.39|290.26|287.36|4
1646662840000|2022-03-07 14:20:40|290.27|287.37|290.4|287.5|290.4|287.5|290.25|287.35|18
1646662850000|2022-03-07 14:20:50|290.41|287.51|290.39|287.49|290.44|287.54|290.39|287.49|18
1646662860000|2022-03-07 14:21:00|290.41|287.51|290.38|287.48|290.42|287.52|290.37|287.47|15
1646662880000|2022-03-07 14:21:20|290.39|287.49|290.57|287.67|290.6|287.7|290.39|287.49|19
1646662890000|2022-03-07 14:21:30|290.51|287.61|290.53|287.63|290.58|287.68|290.46|287.56|17
1646662900000|2022-03-07 14:21:40|290.55|287.65|290.49|287.59|290.55|287.65|290.48|287.58|11
1646662910000|2022-03-07 14:21:50|290.5|287.6|290.52|287.62|290.54|287.64|290.47|287.57|21
1646662920000|2022-03-07 14:22:00|290.54|287.64|290.49|287.59|290.55|287.65|290.49|287.59|13
1646662930000|2022-03-07 14:22:10|290.5|287.6|290.93|288.03|290.93|288.03|290.49|287.59|26
1646662940000|2022-03-07 14:22:20|290.87|287.97|290.84|287.94|290.88|287.98|290.78|287.88|22
1646662950000|2022-03-07 14:22:30|290.83|287.93|290.79|287.89|290.84|287.94|290.75|287.85|15
1646662960000|2022-03-07 14:22:40|290.83|287.93|290.98|288.08|291.01|288.11|290.79|287.89|19
1646662970000|2022-03-07 14:22:50|291.01|288.11|291.01|288.11|291.03|288.13|290.99|288.09|14
1646662980000|2022-03-07 14:23:00|291.02|288.12|291.04|288.14|291.04|288.14|291|288.1|12
1646662990000|2022-03-07 14:23:10|291.02|288.12|291.02|288.12|291.03|288.13|291.01|288.11|16
1646663000000|2022-03-07 14:23:20|291.03|288.13|291.16|288.26|291.18|288.28|291.01|288.11|21
1646663010000|2022-03-07 14:23:30|291.17|288.27|291.2|288.3|291.2|288.3|291.13|288.23|11
1646663020000|2022-03-07 14:23:40|291.19|288.29|291.12|288.22|291.19|288.29|291.12|288.22|13
1646663030000|2022-03-07 14:23:50|291.11|288.21|291.06|288.16|291.11|288.21|291.06|288.16|5
1646663040000|2022-03-07 14:24:00|291.03|288.13|291.05|288.15|291.1|288.2|290.99|288.09|12
1646663050000|2022-03-07 14:24:10|291.04|288.14|291.14|288.24|291.15|288.25|291.03|288.13|19
1646663060000|2022-03-07 14:24:20|291.15|288.25|291.08|288.18|291.16|288.26|291.07|288.17|14
1646663070000|2022-03-07 14:24:30|291.06|288.16|291.03|288.13|291.13|288.23|290.98|288.08|19
1646663080000|2022-03-07 14:24:40|291.02|288.12|290.96|288.06|291.05|288.15|290.94|288.04|21
1646663090000|2022-03-07 14:24:50|290.95|288.05|291.06|288.16|291.06|288.16|290.93|288.03|10
1646663100000|2022-03-07 14:25:00|291.04|288.14|291.1|288.2|291.13|288.23|290.96|288.06|14
1646663110000|2022-03-07 14:25:10|291.08|288.18|291.02|288.12|291.08|288.18|290.94|288.04|21
1646663120000|2022-03-07 14:25:20|291.04|288.14|291|288.1|291.13|288.23|290.94|288.04|23
1646663130000|2022-03-07 14:25:30|291.01|288.11|290.91|288.01|291.01|288.11|290.82|287.92|20
1646663140000|2022-03-07 14:25:40|290.92|288.02|290.97|288.07|290.99|288.09|290.91|288.01|12
1646663150000|2022-03-07 14:25:50|290.96|288.06|290.88|287.98|291|288.1|290.87|287.97|17
1646663160000|2022-03-07 14:26:00|290.91|288.01|290.67|287.77|290.92|288.02|290.67|287.77|21
1646663170000|2022-03-07 14:26:10|290.71|287.81|290.9|288|290.91|288.01|290.64|287.74|18
1646663180000|2022-03-07 14:26:20|290.89|287.99|290.79|287.89|290.89|287.99|290.73|287.83|15
1646663190000|2022-03-07 14:26:30|290.81|287.91|290.8|287.9|290.84|287.94|290.76|287.86|15
1646663200000|2022-03-07 14:26:40|290.81|287.91|290.82|287.92|290.87|287.97|290.77|287.87|9
1646663210000|2022-03-07 14:26:50|290.8|287.9|290.74|287.84|290.94|288.04|290.74|287.84|8
1646663220000|2022-03-07 14:27:00|290.75|287.85|290.71|287.81|290.78|287.88|290.67|287.77|19
1646663230000|2022-03-07 14:27:10|290.76|287.86|290.95|288.05|290.97|288.07|290.74|287.84|21
1646663240000|2022-03-07 14:27:20|290.97|288.07|291.02|288.12|291.1|288.2|290.97|288.07|17
1646663250000|2022-03-07 14:27:30|291.03|288.13|291.07|288.17|291.11|288.21|291.03|288.13|16
1646663260000|2022-03-07 14:27:40|291.08|288.18|291.14|288.24|291.19|288.29|291.08|288.18|20
1646663270000|2022-03-07 14:27:50|291.13|288.23|291.05|288.15|291.18|288.28|291.04|288.14|20
1646663280000|2022-03-07 14:28:00|291.04|288.14|291.15|288.25|291.15|288.25|290.98|288.08|24
1646663290000|2022-03-07 14:28:10|291.12|288.22|291.21|288.31|291.23|288.33|291.12|288.22|15
1646663300000|2022-03-07 14:28:20|291.19|288.29|290.89|287.99|291.19|288.29|290.88|287.98|19
1646663310000|2022-03-07 14:28:30|290.87|287.97|290.86|287.96|290.9|288|290.84|287.94|15
1646663320000|2022-03-07 14:28:40|290.85|287.95|290.89|287.99|290.89|287.99|290.82|287.92|14
1646663330000|2022-03-07 14:28:50|290.92|288.02|290.79|287.89|290.97|288.07|290.78|287.88|22
1646663340000|2022-03-07 14:29:00|290.78|287.88|290.79|287.89|290.83|287.93|290.77|287.87|18
1646663350000|2022-03-07 14:29:10|290.81|287.91|290.84|287.94|290.84|287.94|290.71|287.81|18
1646663360000|2022-03-07 14:29:20|290.9|288|290.92|288.02|290.94|288.04|290.89|287.99|21
1646663370000|2022-03-07 14:29:30|290.93|288.03|290.84|287.94|290.93|288.03|290.84|287.94|14
1646663380000|2022-03-07 14:29:40|290.87|287.97|290.83|287.93|290.91|288.01|290.82|287.92|17
1646663390000|2022-03-07 14:29:50|290.84|287.94|291.09|288.19|291.09|288.19|290.83|287.93|19
1646663400000|2022-03-07 14:30:00|291.08|288.18|291.22|288.32|291.24|288.34|290.97|288.07|21
1646663410000|2022-03-07 14:30:10|291.13|288.23|291.01|288.11|291.13|288.23|291.01|288.11|17
1646663420000|2022-03-07 14:30:20|291|288.1|290.97|288.07|291.07|288.17|290.93|288.03|19
1646663430000|2022-03-07 14:30:30|290.98|288.08|290.87|287.97|290.98|288.08|290.82|287.92|24
1646663440000|2022-03-07 14:30:40|290.88|287.98|290.93|288.03|290.98|288.08|290.81|287.91|21
1646663450000|2022-03-07 14:30:50|290.91|288.01|290.94|288.04|290.94|288.04|290.86|287.96|16
1646663460000|2022-03-07 14:31:00|290.93|288.03|290.89|287.99|291.09|288.19|290.86|287.96|23
1646663470000|2022-03-07 14:31:10|290.86|287.96|290.78|287.88|290.9|288|290.72|287.82|22
1646663480000|2022-03-07 14:31:20|290.79|287.89|290.82|287.92|290.83|287.93|290.77|287.87|11
1646663490000|2022-03-07 14:31:30|290.81|287.91|290.77|287.87|290.81|287.91|290.77|287.87|11
1646663500000|2022-03-07 14:31:40|290.78|287.88|290.8|287.9|290.83|287.93|290.7|287.8|17
1646663510000|2022-03-07 14:31:50|290.81|287.91|290.93|288.03|290.95|288.05|290.78|287.88|18
1646663520000|2022-03-07 14:32:00|290.92|288.02|290.84|287.94|290.97|288.07|290.84|287.94|14
1646663530000|2022-03-07 14:32:10|290.85|287.95|290.82|287.92|290.88|287.98|290.79|287.89|20
1646663540000|2022-03-07 14:32:20|290.84|287.94|290.82|287.92|290.84|287.94|290.78|287.88|15
1646663550000|2022-03-07 14:32:30|290.81|287.91|290.85|287.95|290.88|287.98|290.81|287.91|11
1646663560000|2022-03-07 14:32:40|290.84|287.94|290.7|287.8|290.87|287.97|290.7|287.8|15
1646663570000|2022-03-07 14:32:50|290.69|287.79|290.64|287.74|290.71|287.81|290.61|287.71|21
1646663580000|2022-03-07 14:33:00|290.69|287.79|290.74|287.84|290.84|287.94|290.69|287.79|23
1646663590000|2022-03-07 14:33:10|290.76|287.86|290.68|287.78|290.8|287.9|290.68|287.78|24
1646663600000|2022-03-07 14:33:20|290.71|287.81|290.7|287.8|290.76|287.86|290.64|287.74|24
1646663610000|2022-03-07 14:33:30|290.65|287.75|290.71|287.81|290.78|287.88|290.63|287.73|22
1646663620000|2022-03-07 14:33:40|290.72|287.82|290.59|287.69|290.72|287.82|290.55|287.65|23
1646663630000|2022-03-07 14:33:50|290.51|287.61|290.28|287.38|290.52|287.62|290.24|287.34|22
1646663640000|2022-03-07 14:34:00|290.29|287.39|290.05|287.15|290.34|287.44|290.05|287.15|22
1646663650000|2022-03-07 14:34:10|290.02|287.12|290.1|287.2|290.16|287.26|290|287.1|21
1646663660000|2022-03-07 14:34:20|290.09|287.19|290.06|287.16|290.1|287.2|290|287.1|19
1646663670000|2022-03-07 14:34:30|290.07|287.17|290.05|287.15|290.1|287.2|290.03|287.13|20
1646663680000|2022-03-07 14:34:40|290.06|287.16|290.04|287.14|290.08|287.18|290.03|287.13|14
1646663690000|2022-03-07 14:34:50|290.06|287.16|290.06|287.16|290.07|287.17|290.01|287.11|14
1646663700000|2022-03-07 14:35:00|290.07|287.17|289.89|286.99|290.07|287.17|289.86|286.96|17
1646663710000|2022-03-07 14:35:10|289.88|286.98|289.86|286.96|289.89|286.99|289.86|286.96|13
1646663720000|2022-03-07 14:35:20|289.87|286.97|290.01|287.11|290.01|287.11|289.86|286.96|17
1646663730000|2022-03-07 14:35:30|290.05|287.15|289.87|286.97|290.06|287.16|289.87|286.97|19
1646663740000|2022-03-07 14:35:40|289.86|286.96|289.66|286.76|289.86|286.96|289.65|286.75|14
1646663750000|2022-03-07 14:35:50|289.69|286.79|289.73|286.83|289.82|286.92|289.68|286.78|16
1646663760000|2022-03-07 14:36:00|289.71|286.81|289.82|286.92|289.89|286.99|289.71|286.81|23
1646663770000|2022-03-07 14:36:10|289.85|286.95|290.08|287.18|290.09|287.19|289.84|286.94|20
1646663780000|2022-03-07 14:36:20|290.06|287.16|290.06|287.16|290.13|287.23|290.06|287.16|16
1646663790000|2022-03-07 14:36:30|290.07|287.17|290.25|287.35|290.26|287.36|290.07|287.17|19
1646663800000|2022-03-07 14:36:40|290.26|287.36|290.29|287.39|290.3|287.4|290.23|287.33|17
1646663810000|2022-03-07 14:36:50|290.27|287.37|290.18|287.28|290.29|287.39|290.16|287.26|16
1646663820000|2022-03-07 14:37:00|290.17|287.27|290.23|287.33|290.3|287.4|290.16|287.26|21
1646663830000|2022-03-07 14:37:10|290.24|287.34|290.2|287.3|290.24|287.34|290.18|287.28|11
1646663840000|2022-03-07 14:37:20|290.18|287.28|290.24|287.34|290.24|287.34|290.15|287.25|13
1646663850000|2022-03-07 14:37:30|290.25|287.35|290.32|287.42|290.34|287.44|290.25|287.35|14
1646663860000|2022-03-07 14:37:40|290.33|287.43|290.33|287.43|290.38|287.48|290.31|287.41|16
1646663870000|2022-03-07 14:37:50|290.39|287.49|290.4|287.5|290.4|287.5|290.39|287.49|4
1646663880000|2022-03-07 14:38:00|290.39|287.49|290.56|287.66|290.6|287.7|290.39|287.49|11
1646663890000|2022-03-07 14:38:10|290.57|287.67|290.69|287.79|290.77|287.87|290.57|287.67|14
1646663900000|2022-03-07 14:38:20|290.7|287.8|290.54|287.64|290.7|287.8|290.54|287.64|19
1646663910000|2022-03-07 14:38:30|290.55|287.65|290.47|287.57|290.55|287.65|290.45|287.55|15
1646663920000|2022-03-07 14:38:40|290.44|287.54|290.17|287.27|290.44|287.54|290.16|287.26|22
1646663930000|2022-03-07 14:38:50|290.13|287.23|290.24|287.34|290.24|287.34|290.12|287.22|20
1646663940000|2022-03-07 14:39:00|290.22|287.32|290.36|287.46|290.36|287.46|290.22|287.32|17
1646663950000|2022-03-07 14:39:10|290.38|287.48|290.4|287.5|290.47|287.57|290.38|287.48|20
1646663960000|2022-03-07 14:39:20|290.41|287.51|290.46|287.56|290.47|287.57|290.41|287.51|13
1646663970000|2022-03-07 14:39:30|290.47|287.57|290.51|287.61|290.57|287.67|290.47|287.57|21
1646663980000|2022-03-07 14:39:40|290.55|287.65|290.53|287.63|290.61|287.71|290.51|287.61|12
1646663990000|2022-03-07 14:39:50|290.52|287.62|290.5|287.6|290.53|287.63|290.44|287.54|16
1646664000000|2022-03-07 14:40:00|290.49|287.59|290.59|287.69|290.59|287.69|290.49|287.59|11
1646664010000|2022-03-07 14:40:10|290.61|287.71|290.61|287.71|290.61|287.71|290.59|287.69|17
1646664020000|2022-03-07 14:40:20|290.6|287.7|290.42|287.52|290.61|287.71|290.42|287.52|18
1646664030000|2022-03-07 14:40:30|290.41|287.51|290.53|287.63|290.56|287.66|290.38|287.48|18
1646664040000|2022-03-07 14:40:40|290.52|287.62|290.6|287.7|290.6|287.7|290.52|287.62|7
1646664050000|2022-03-07 14:40:50|290.59|287.69|290.57|287.67|290.59|287.69|290.56|287.66|12
1646664060000|2022-03-07 14:41:00|290.58|287.68|290.67|287.77|290.67|287.77|290.58|287.68|12
1646664070000|2022-03-07 14:41:10|290.68|287.78|290.7|287.8|290.76|287.86|290.68|287.78|14
1646664080000|2022-03-07 14:41:20|290.72|287.82|290.62|287.72|290.77|287.87|290.62|287.72|10
1646664090000|2022-03-07 14:41:30|290.63|287.73|290.4|287.5|290.63|287.73|290.39|287.49|22
1646664100000|2022-03-07 14:41:40|290.37|287.47|290.3|287.4|290.37|287.47|290.26|287.36|16
1646664110000|2022-03-07 14:41:50|290.29|287.39|290.31|287.41|290.34|287.44|290.28|287.38|16
1646664120000|2022-03-07 14:42:00|290.32|287.42|290.28|287.38|290.32|287.42|290.26|287.36|16
1646664130000|2022-03-07 14:42:10|290.25|287.35|290.22|287.32|290.26|287.36|290.22|287.32|19
1646664140000|2022-03-07 14:42:20|290.19|287.29|290.09|287.19|290.19|287.29|290.05|287.15|22
1646664150000|2022-03-07 14:42:30|290.13|287.23|290.04|287.14|290.13|287.23|290|287.1|19
1646664160000|2022-03-07 14:42:40|290.03|287.13|289.99|287.09|290.05|287.15|289.99|287.09|13
1646664170000|2022-03-07 14:42:50|290.05|287.15|289.87|286.97|290.05|287.15|289.87|286.97|19
1646664180000|2022-03-07 14:43:00|289.89|286.99|289.87|286.97|289.91|287.01|289.84|286.94|20
1646664190000|2022-03-07 14:43:10|289.88|286.98|289.94|287.04|289.94|287.04|289.87|286.97|9
1646664200000|2022-03-07 14:43:20|289.93|287.03|289.87|286.97|289.94|287.04|289.86|286.96|19
1646664210000|2022-03-07 14:43:30|289.88|286.98|289.95|287.05|289.97|287.07|289.86|286.96|17
1646664220000|2022-03-07 14:43:40|289.92|287.02|289.59|286.69|289.92|287.02|289.59|286.69|22
1646664230000|2022-03-07 14:43:50|289.55|286.65|289.44|286.54|289.55|286.65|289.31|286.41|22
1646664240000|2022-03-07 14:44:00|289.45|286.55|289.41|286.51|289.5|286.6|289.38|286.48|19
1646664250000|2022-03-07 14:44:10|289.45|286.55|289.42|286.52|289.53|286.63|289.42|286.52|19
1646664260000|2022-03-07 14:44:20|289.38|286.48|289.47|286.57|289.53|286.63|289.38|286.48|19
1646664270000|2022-03-07 14:44:30|289.46|286.56|289.58|286.68|289.59|286.69|289.44|286.54|23
1646664280000|2022-03-07 14:44:40|289.57|286.67|289.53|286.63|289.6|286.7|289.48|286.58|22
1646664290000|2022-03-07 14:44:50|289.6|286.7|289.6|286.7|289.63|286.73|289.58|286.68|19
1646664300000|2022-03-07 14:45:00|289.61|286.71|289.63|286.73|289.65|286.75|289.56|286.66|14
1646664310000|2022-03-07 14:45:10|289.65|286.75|289.77|286.87|289.78|286.88|289.65|286.75|19
1646664320000|2022-03-07 14:45:20|289.8|286.9|289.78|286.88|289.82|286.92|289.73|286.83|21
1646664330000|2022-03-07 14:45:30|289.76|286.86|289.9|287|289.9|287|289.75|286.85|20
1646664340000|2022-03-07 14:45:40|289.88|286.98|289.95|287.05|289.99|287.09|289.88|286.98|24
1646664350000|2022-03-07 14:45:50|289.96|287.06|289.92|287.02|289.99|287.09|289.92|287.02|17
1646664360000|2022-03-07 14:46:00|289.9|287|289.78|286.88|289.92|287.02|289.73|286.83|17
1646664370000|2022-03-07 14:46:10|289.82|286.92|289.8|286.9|289.85|286.95|289.79|286.89|11
1646664380000|2022-03-07 14:46:20|289.81|286.91|289.89|286.99|289.94|287.04|289.81|286.91|17
1646664390000|2022-03-07 14:46:30|289.88|286.98|289.72|286.82|289.88|286.98|289.72|286.82|12
1646664400000|2022-03-07 14:46:40|289.71|286.81|289.63|286.73|289.73|286.83|289.63|286.73|21
1646664410000|2022-03-07 14:46:50|289.62|286.72|289.54|286.64|289.65|286.75|289.52|286.62|19
1646664420000|2022-03-07 14:47:00|289.53|286.63|289.44|286.54|289.54|286.64|289.44|286.54|18
1646664430000|2022-03-07 14:47:10|289.43|286.53|289.56|286.66|289.57|286.67|289.43|286.53|15
1646664440000|2022-03-07 14:47:20|289.57|286.67|289.38|286.48|289.57|286.67|289.37|286.47|23
1646664450000|2022-03-07 14:47:30|289.39|286.49|289.35|286.45|289.44|286.54|289.34|286.44|14
1646664460000|2022-03-07 14:47:40|289.34|286.44|289.34|286.44|289.35|286.45|289.32|286.42|17
1646664470000|2022-03-07 14:47:50|289.35|286.45|289.27|286.37|289.35|286.45|289.27|286.37|16
1646664480000|2022-03-07 14:48:00|289.26|286.36|289.11|286.21|289.28|286.38|289.1|286.2|21
1646664490000|2022-03-07 14:48:10|289.12|286.22|289.21|286.31|289.22|286.32|289.1|286.2|17
1646664500000|2022-03-07 14:48:20|289.22|286.32|289.15|286.25|289.28|286.38|289.15|286.25|16
1646664510000|2022-03-07 14:48:30|289.14|286.24|289.1|286.2|289.14|286.24|289.03|286.13|13
1646664520000|2022-03-07 14:48:40|289.11|286.21|289.1|286.2|289.12|286.22|289.06|286.16|10
1646664530000|2022-03-07 14:48:50|289.12|286.22|289.09|286.19|289.13|286.23|289.09|286.19|13
1646664540000|2022-03-07 14:49:00|289.08|286.18|289.05|286.15|289.08|286.18|288.99|286.09|20
1646664550000|2022-03-07 14:49:10|289.06|286.16|289.17|286.27|289.22|286.32|289.06|286.16|20
1646664560000|2022-03-07 14:49:20|289.22|286.32|289.19|286.29|289.22|286.32|289.16|286.26|15
1646664570000|2022-03-07 14:49:30|289.18|286.28|289.15|286.25|289.21|286.31|289.14|286.24|14
1646664580000|2022-03-07 14:49:40|289.14|286.24|289.13|286.23|289.16|286.26|289.12|286.22|11
1646664590000|2022-03-07 14:49:50|289.14|286.24|289.19|286.29|289.21|286.31|289.14|286.24|16
1646664600000|2022-03-07 14:50:00|289.18|286.28|289.4|286.5|289.4|286.5|289.18|286.28|19
1646664610000|2022-03-07 14:50:10|289.41|286.51|289.39|286.49|289.41|286.51|289.37|286.47|9
1646664620000|2022-03-07 14:50:20|289.4|286.5|289.45|286.55|289.45|286.55|289.38|286.48|12
1646664630000|2022-03-07 14:50:30|289.48|286.58|289.55|286.65|289.56|286.66|289.48|286.58|15
1646664640000|2022-03-07 14:50:40|289.56|286.66|289.49|286.59|289.6|286.7|289.45|286.55|18
1646664650000|2022-03-07 14:50:50|289.44|286.54|289.39|286.49|289.48|286.58|289.39|286.49|19
1646664660000|2022-03-07 14:51:00|289.38|286.48|289.39|286.49|289.49|286.59|289.38|286.48|18
1646664670000|2022-03-07 14:51:10|289.44|286.54|289.35|286.45|289.44|286.54|289.35|286.45|20
1646664680000|2022-03-07 14:51:20|289.38|286.48|289.18|286.28|289.38|286.48|289.17|286.27|22
1646664690000|2022-03-07 14:51:30|289.17|286.27|289.2|286.3|289.24|286.34|289.17|286.27|18
1646664700000|2022-03-07 14:51:40|289.17|286.27|289.3|286.4|289.32|286.42|289.15|286.25|22
1646664710000|2022-03-07 14:51:50|289.36|286.46|289.41|286.51|289.41|286.51|289.36|286.46|13
1646664720000|2022-03-07 14:52:00|289.39|286.49|289.4|286.5|289.41|286.51|289.37|286.47|10
1646664730000|2022-03-07 14:52:10|289.39|286.49|289.26|286.36|289.4|286.5|289.22|286.32|21
1646664740000|2022-03-07 14:52:20|289.27|286.37|289.23|286.33|289.27|286.37|289.18|286.28|13
1646664750000|2022-03-07 14:52:30|289.22|286.32|289.22|286.32|289.25|286.35|289.18|286.28|15
1646664760000|2022-03-07 14:52:40|289.23|286.33|289.24|286.34|289.29|286.39|289.23|286.33|7
1646664770000|2022-03-07 14:52:50|289.25|286.35|289.22|286.32|289.28|286.38|289.22|286.32|10
1646664780000|2022-03-07 14:53:00|289.23|286.33|289.12|286.22|289.26|286.36|289.12|286.22|17
1646664790000|2022-03-07 14:53:10|289.13|286.23|288.93|286.03|289.17|286.27|288.93|286.03|18
1646664800000|2022-03-07 14:53:20|288.92|286.02|288.91|286.01|288.93|286.03|288.86|285.96|22
1646664810000|2022-03-07 14:53:30|288.88|285.98|288.87|285.97|288.92|286.02|288.87|285.97|11
1646664820000|2022-03-07 14:53:40|288.88|285.98|288.65|285.75|288.89|285.99|288.65|285.75|9
1646664830000|2022-03-07 14:53:50|288.64|285.74|288.66|285.76|288.69|285.79|288.64|285.74|16
1646664840000|2022-03-07 14:54:00|288.65|285.75|288.84|285.94|288.86|285.96|288.65|285.75|16
1646664850000|2022-03-07 14:54:10|288.86|285.96|288.88|285.98|288.99|286.09|288.86|285.96|23
1646664860000|2022-03-07 14:54:20|288.85|285.95|288.85|285.95|288.85|285.95|288.81|285.91|12
1646664870000|2022-03-07 14:54:30|288.84|285.94|288.83|285.93|288.85|285.95|288.83|285.93|14
1646664880000|2022-03-07 14:54:40|288.82|285.92|288.78|285.88|288.82|285.92|288.77|285.87|10
1646664890000|2022-03-07 14:54:50|288.77|285.87|288.8|285.9|288.81|285.91|288.77|285.87|11
1646664900000|2022-03-07 14:55:00|288.81|285.91|288.8|285.9|288.82|285.92|288.78|285.88|12
1646664910000|2022-03-07 14:55:10|288.82|285.92|288.93|286.03|288.93|286.03|288.82|285.92|16
1646664920000|2022-03-07 14:55:20|288.92|286.02|288.94|286.04|288.94|286.04|288.89|285.99|19
1646664930000|2022-03-07 14:55:30|288.93|286.03|289.02|286.12|289.03|286.13|288.93|286.03|13
1646664940000|2022-03-07 14:55:40|289.06|286.16|289.03|286.13|289.08|286.18|288.99|286.09|17
1646664950000|2022-03-07 14:55:50|289.02|286.12|289.06|286.16|289.06|286.16|289.02|286.12|7
1646664960000|2022-03-07 14:56:00|289.05|286.15|289.18|286.28|289.19|286.29|289.05|286.15|15
1646664970000|2022-03-07 14:56:10|289.16|286.26|289.22|286.32|289.22|286.32|289.14|286.24|12
1646664980000|2022-03-07 14:56:20|289.29|286.39|289.27|286.37|289.38|286.48|289.15|286.25|19
1646664990000|2022-03-07 14:56:30|289.28|286.38|289.31|286.41|289.31|286.41|289.28|286.38|9
1646665000000|2022-03-07 14:56:40|289.33|286.43|289.49|286.59|289.5|286.6|289.33|286.43|14
1646665010000|2022-03-07 14:56:50|289.5|286.6|289.43|286.53|289.5|286.6|289.34|286.44|11
1646665020000|2022-03-07 14:57:00|289.42|286.52|289.43|286.53|289.44|286.54|289.4|286.5|14
1646665030000|2022-03-07 14:57:10|289.44|286.54|289.59|286.69|289.59|286.69|289.41|286.51|19
1646665040000|2022-03-07 14:57:20|289.56|286.66|289.7|286.8|289.71|286.81|289.56|286.66|13
1646665050000|2022-03-07 14:57:30|289.72|286.82|289.73|286.83|289.78|286.88|289.71|286.81|13
1646665060000|2022-03-07 14:57:40|289.68|286.78|289.49|286.59|289.68|286.78|289.45|286.55|18
1646665070000|2022-03-07 14:57:50|289.48|286.58|289.53|286.63|289.54|286.64|289.45|286.55|16
1646665080000|2022-03-07 14:58:00|289.55|286.65|289.54|286.64|289.55|286.65|289.48|286.58|18
1646665090000|2022-03-07 14:58:10|289.58|286.68|289.5|286.6|289.6|286.7|289.5|286.6|17
1646665100000|2022-03-07 14:58:20|289.46|286.56|289.39|286.49|289.46|286.56|289.39|286.49|14
1646665110000|2022-03-07 14:58:30|289.4|286.5|289.29|286.39|289.41|286.51|289.2|286.3|25
1646665120000|2022-03-07 14:58:40|289.28|286.38|289.43|286.53|289.44|286.54|289.28|286.38|17
1646665130000|2022-03-07 14:58:50|289.42|286.52|289.36|286.46|289.42|286.52|289.35|286.45|13
1646665140000|2022-03-07 14:59:00|289.33|286.43|289.17|286.27|289.33|286.43|289.17|286.27|16
1646665150000|2022-03-07 14:59:10|289.16|286.26|289.11|286.21|289.16|286.26|289.1|286.2|18
1646665160000|2022-03-07 14:59:20|289.03|286.13|288.9|286|289.03|286.13|288.84|285.94|18
1646665170000|2022-03-07 14:59:30|288.86|285.96|288.89|285.99|288.95|286.05|288.86|285.96|20
1646665180000|2022-03-07 14:59:40|288.88|285.98|288.69|285.79|288.88|285.98|288.69|285.79|23
1646665190000|2022-03-07 14:59:50|288.71|285.81|288.64|285.74|288.73|285.83|288.63|285.73|14
1646665200000|2022-03-07 15:00:00|288.61|285.71|288.69|285.79|288.69|285.79|288.51|285.61|18
1646665210000|2022-03-07 15:00:10|288.66|285.76|288.92|286.02|288.96|286.06|288.66|285.76|23
1646665220000|2022-03-07 15:00:20|288.95|286.05|288.67|285.77|288.95|286.05|288.67|285.77|17
1646665230000|2022-03-07 15:00:30|288.66|285.76|288.56|285.66|288.66|285.76|288.52|285.62|22
1646665240000|2022-03-07 15:00:40|288.55|285.65|288.72|285.82|288.72|285.82|288.55|285.65|21
1646665250000|2022-03-07 15:00:50|288.69|285.79|288.86|285.96|288.88|285.98|288.69|285.79|20
1646665260000|2022-03-07 15:01:00|288.84|285.94|288.85|285.95|288.88|285.98|288.81|285.91|16
1646665270000|2022-03-07 15:01:10|288.83|285.93|288.99|286.09|289.04|286.14|288.83|285.93|22
1646665280000|2022-03-07 15:01:20|288.97|286.07|289.15|286.25|289.15|286.25|288.97|286.07|14
1646665290000|2022-03-07 15:01:30|289.14|286.24|288.98|286.08|289.14|286.24|288.98|286.08|19
1646665300000|2022-03-07 15:01:40|288.97|286.07|288.98|286.08|289.04|286.14|288.97|286.07|16
1646665310000|2022-03-07 15:01:50|288.97|286.07|288.96|286.06|289|286.1|288.96|286.06|17
1646665320000|2022-03-07 15:02:00|288.95|286.05|288.9|286|288.99|286.09|288.87|285.97|21
1646665330000|2022-03-07 15:02:10|288.86|285.96|288.8|285.9|288.87|285.97|288.71|285.81|20
1646665340000|2022-03-07 15:02:20|288.82|285.92|288.63|285.73|288.82|285.92|288.63|285.73|14
1646665350000|2022-03-07 15:02:30|288.6|285.7|288.75|285.85|288.75|285.85|288.52|285.62|19
1646665360000|2022-03-07 15:02:40|288.78|285.88|288.76|285.86|288.82|285.92|288.76|285.86|13
1646665370000|2022-03-07 15:02:50|288.78|285.88|288.95|286.05|288.96|286.06|288.77|285.87|20
1646665380000|2022-03-07 15:03:00|288.96|286.06|289.01|286.11|289.03|286.13|288.96|286.06|13
1646665390000|2022-03-07 15:03:10|289.02|286.12|288.94|286.04|289.03|286.13|288.94|286.04|18
1646665400000|2022-03-07 15:03:20|288.97|286.07|288.97|286.07|289.04|286.14|288.95|286.05|16
1646665410000|2022-03-07 15:03:30|288.96|286.06|288.9|286|288.96|286.06|288.89|285.99|17
1646665420000|2022-03-07 15:03:40|288.91|286.01|289.05|286.15|289.05|286.15|288.91|286.01|18
1646665430000|2022-03-07 15:03:50|289.04|286.14|289.01|286.11|289.07|286.17|289|286.1|22
1646665440000|2022-03-07 15:04:00|289.04|286.14|288.92|286.02|289.04|286.14|288.9|286|19
1646665450000|2022-03-07 15:04:10|288.91|286.01|288.88|285.98|288.94|286.04|288.86|285.96|21
1646665460000|2022-03-07 15:04:20|288.87|285.97|288.7|285.8|288.89|285.99|288.7|285.8|20
1646665470000|2022-03-07 15:04:30|288.68|285.78|288.7|285.8|288.71|285.81|288.65|285.75|15
1646665480000|2022-03-07 15:04:40|288.78|285.88|289.01|286.11|289.02|286.12|288.78|285.88|21
1646665490000|2022-03-07 15:04:50|289.02|286.12|289.01|286.11|289.05|286.15|289.01|286.11|16
1646665500000|2022-03-07 15:05:00|289.02|286.12|289.01|286.11|289.02|286.12|289|286.1|6
1646665510000|2022-03-07 15:05:10|289.02|286.12|289.18|286.28|289.18|286.28|289.02|286.12|15
1646665520000|2022-03-07 15:05:20|289.2|286.3|289.34|286.44|289.34|286.44|289.17|286.27|13
1646665530000|2022-03-07 15:05:30|289.32|286.42|289.31|286.41|289.34|286.44|289.28|286.38|18
1646665540000|2022-03-07 15:05:40|289.34|286.44|289.46|286.56|289.5|286.6|289.33|286.43|18
1646665550000|2022-03-07 15:05:50|289.47|286.57|289.51|286.61|289.53|286.63|289.44|286.54|19
1646665560000|2022-03-07 15:06:00|289.52|286.62|289.6|286.7|289.6|286.7|289.5|286.6|15
1646665570000|2022-03-07 15:06:10|289.59|286.69|289.61|286.71|289.62|286.72|289.59|286.69|17
1646665580000|2022-03-07 15:06:20|289.54|286.64|289.47|286.57|289.6|286.7|289.47|286.57|21
1646665590000|2022-03-07 15:06:30|289.45|286.55|289.59|286.69|289.6|286.7|289.45|286.55|13
1646665600000|2022-03-07 15:06:40|289.6|286.7|289.71|286.81|289.72|286.82|289.6|286.7|11
1646665610000|2022-03-07 15:06:50|289.72|286.82|289.65|286.75|289.72|286.82|289.63|286.73|13
1646665620000|2022-03-07 15:07:00|289.64|286.74|289.8|286.9|289.8|286.9|289.63|286.73|22
1646665630000|2022-03-07 15:07:10|289.81|286.91|290.04|287.14|290.1|287.2|289.81|286.91|27
1646665640000|2022-03-07 15:07:20|290.05|287.15|289.94|287.04|290.07|287.17|289.94|287.04|21
1646665650000|2022-03-07 15:07:30|289.93|287.03|289.85|286.95|289.97|287.07|289.85|286.95|19
1646665660000|2022-03-07 15:07:40|289.84|286.94|289.94|287.04|290|287.1|289.83|286.93|16
1646665670000|2022-03-07 15:07:50|289.95|287.05|289.85|286.95|289.96|287.06|289.83|286.93|19
1646665680000|2022-03-07 15:08:00|289.87|286.97|289.88|286.98|289.88|286.98|289.77|286.87|20
1646665690000|2022-03-07 15:08:10|289.9|287|289.83|286.93|289.92|287.02|289.83|286.93|16
1646665700000|2022-03-07 15:08:20|289.82|286.92|289.85|286.95|289.85|286.95|289.82|286.92|12
1646665710000|2022-03-07 15:08:30|289.86|286.96|289.87|286.97|289.87|286.97|289.86|286.96|2
1646665720000|2022-03-07 15:08:40|289.86|286.96|289.87|286.97|289.87|286.97|289.83|286.93|10
1646665730000|2022-03-07 15:08:50|289.89|286.99|289.8|286.9|289.93|287.03|289.79|286.89|21
1646665740000|2022-03-07 15:09:00|289.81|286.91|289.8|286.9|289.82|286.92|289.79|286.89|10
1646665750000|2022-03-07 15:09:10|289.79|286.89|289.81|286.91|289.81|286.91|289.75|286.85|8
1646665760000|2022-03-07 15:09:20|289.79|286.89|289.7|286.8|289.82|286.92|289.7|286.8|10
1646665770000|2022-03-07 15:09:30|289.69|286.79|289.5|286.6|289.69|286.79|289.5|286.6|17
1646665780000|2022-03-07 15:09:40|289.51|286.61|289.49|286.59|289.51|286.61|289.47|286.57|10
1646665790000|2022-03-07 15:09:50|289.5|286.6|289.61|286.71|289.65|286.75|289.5|286.6|17
1646665800000|2022-03-07 15:10:00|289.62|286.72|289.51|286.61|289.62|286.72|289.38|286.48|21
1646665810000|2022-03-07 15:10:10|289.57|286.67|289.61|286.71|289.68|286.78|289.57|286.67|22
1646665820000|2022-03-07 15:10:20|289.62|286.72|289.6|286.7|289.66|286.76|289.6|286.7|18
1646665830000|2022-03-07 15:10:30|289.61|286.71|289.6|286.7|289.65|286.75|289.59|286.69|17
1646665840000|2022-03-07 15:10:40|289.58|286.68|289.34|286.44|289.58|286.68|289.34|286.44|21
1646665850000|2022-03-07 15:10:50|289.39|286.49|289.4|286.5|289.45|286.55|289.32|286.42|19
1646665860000|2022-03-07 15:11:00|289.39|286.49|289.29|286.39|289.39|286.49|289.27|286.37|19
1646665870000|2022-03-07 15:11:10|289.28|286.38|289.44|286.54|289.44|286.54|289.28|286.38|15
1646665880000|2022-03-07 15:11:20|289.45|286.55|289.38|286.48|289.45|286.55|289.38|286.48|12
1646665890000|2022-03-07 15:11:30|289.37|286.47|289.35|286.45|289.39|286.49|289.31|286.41|16
1646665900000|2022-03-07 15:11:40|289.36|286.46|289.35|286.45|289.36|286.46|289.32|286.42|11
1646665910000|2022-03-07 15:11:50|289.36|286.46|289.32|286.42|289.37|286.47|289.32|286.42|18
1646665920000|2022-03-07 15:12:00|289.31|286.41|289.33|286.43|289.34|286.44|289.3|286.4|14
1646665930000|2022-03-07 15:12:10|289.37|286.47|289.43|286.53|289.43|286.53|289.33|286.43|14
1646665940000|2022-03-07 15:12:20|289.39|286.49|289.41|286.51|289.42|286.52|289.36|286.46|21
1646665950000|2022-03-07 15:12:30|289.39|286.49|289.33|286.43|289.39|286.49|289.3|286.4|22
1646665960000|2022-03-07 15:12:40|289.3|286.4|289.29|286.39|289.36|286.46|289.28|286.38|19
1646665970000|2022-03-07 15:12:50|289.28|286.38|289.21|286.31|289.29|286.39|289.21|286.31|17
1646665980000|2022-03-07 15:13:00|289.18|286.28|289.15|286.25|289.18|286.28|289.13|286.23|16
1646665990000|2022-03-07 15:13:10|289.16|286.26|289.23|286.33|289.23|286.33|289.15|286.25|15
1646666000000|2022-03-07 15:13:20|289.26|286.36|289.34|286.44|289.37|286.47|289.26|286.36|13
1646666010000|2022-03-07 15:13:30|289.32|286.42|289.21|286.31|289.32|286.42|289.19|286.29|14
1646666020000|2022-03-07 15:13:40|289.22|286.32|289.21|286.31|289.24|286.34|289.18|286.28|12
1646666030000|2022-03-07 15:13:50|289.22|286.32|289.19|286.29|289.23|286.33|289.15|286.25|13
1646666040000|2022-03-07 15:14:00|289.21|286.31|289.15|286.25|289.29|286.39|289.14|286.24|17
1646666050000|2022-03-07 15:14:10|289.16|286.26|289.12|286.22|289.16|286.26|289.05|286.15|18
1646666060000|2022-03-07 15:14:20|289.11|286.21|289.25|286.35|289.25|286.35|289.11|286.21|15
1646666070000|2022-03-07 15:14:30|289.26|286.36|289.07|286.17|289.26|286.36|289.07|286.17|23
1646666080000|2022-03-07 15:14:40|289.08|286.18|289.06|286.16|289.11|286.21|289.04|286.14|14
1646666090000|2022-03-07 15:14:50|289.04|286.14|288.83|285.93|289.05|286.15|288.82|285.92|18
1646666100000|2022-03-07 15:15:00|288.69|285.79|288.7|285.8|288.75|285.85|288.62|285.72|21
1646666110000|2022-03-07 15:15:10|288.71|285.81|288.69|285.79|288.78|285.88|288.69|285.79|21
1646666120000|2022-03-07 15:15:20|288.67|285.77|288.58|285.68|288.67|285.77|288.49|285.59|23
1646666130000|2022-03-07 15:15:30|288.54|285.64|288.44|285.54|288.54|285.64|288.36|285.46|18
1646666140000|2022-03-07 15:15:40|288.45|285.55|288.44|285.54|288.5|285.6|288.36|285.46|20
1646666150000|2022-03-07 15:15:50|288.43|285.53|288.29|285.39|288.43|285.53|288.29|285.39|17
1646666160000|2022-03-07 15:16:00|288.26|285.36|288.12|285.22|288.26|285.36|288.09|285.19|21
1646666170000|2022-03-07 15:16:10|288.1|285.2|287.84|284.94|288.12|285.22|287.83|284.93|18
1646666180000|2022-03-07 15:16:20|287.85|284.95|287.98|285.08|288.05|285.15|287.85|284.95|18
1646666190000|2022-03-07 15:16:30|287.96|285.06|287.93|285.03|287.96|285.06|287.84|284.94|12
1646666200000|2022-03-07 15:16:40|287.92|285.02|287.78|284.88|287.92|285.02|287.78|284.88|19
1646666210000|2022-03-07 15:16:50|287.76|284.86|287.82|284.92|287.87|284.97|287.76|284.86|22
1646666220000|2022-03-07 15:17:00|287.83|284.93|287.82|284.92|287.89|284.99|287.82|284.92|16
1646666230000|2022-03-07 15:17:10|287.83|284.93|287.87|284.97|287.93|285.03|287.82|284.92|15
1646666240000|2022-03-07 15:17:20|287.93|285.03|287.8|284.9|287.94|285.04|287.76|284.86|22
1646666250000|2022-03-07 15:17:30|287.78|284.88|287.81|284.91|287.82|284.92|287.73|284.83|17
1646666260000|2022-03-07 15:17:40|287.82|284.92|287.82|284.92|287.83|284.93|287.8|284.9|15
1646666270000|2022-03-07 15:17:50|287.81|284.91|287.72|284.82|287.83|284.93|287.71|284.81|17
1646666280000|2022-03-07 15:18:00|287.71|284.81|287.81|284.91|287.81|284.91|287.7|284.8|10
1646666290000|2022-03-07 15:18:10|287.82|284.92|287.89|284.99|287.93|285.03|287.82|284.92|15
1646666300000|2022-03-07 15:18:20|287.91|285.01|287.89|284.99|287.94|285.04|287.87|284.97|12
1646666310000|2022-03-07 15:18:30|287.85|284.95|287.63|284.73|287.85|284.95|287.63|284.73|13
1646666320000|2022-03-07 15:18:40|287.68|284.78|287.69|284.79|287.7|284.8|287.66|284.76|15
1646666330000|2022-03-07 15:18:50|287.68|284.78|287.69|284.79|287.71|284.81|287.65|284.75|13
1646666340000|2022-03-07 15:19:00|287.71|284.81|287.88|284.98|287.89|284.99|287.71|284.81|22
1646666350000|2022-03-07 15:19:10|287.89|284.99|287.94|285.04|288.02|285.12|287.86|284.96|24
1646666360000|2022-03-07 15:19:20|287.96|285.06|287.96|285.06|288|285.1|287.95|285.05|20
1646666370000|2022-03-07 15:19:30|287.95|285.05|287.66|284.76|287.97|285.07|287.6|284.7|27
1646666380000|2022-03-07 15:19:40|287.61|284.71|287.64|284.74|287.71|284.81|287.6|284.7|20
1646666390000|2022-03-07 15:19:50|287.63|284.73|287.58|284.68|287.63|284.73|287.56|284.66|10
1646666400000|2022-03-07 15:20:00|287.6|284.7|287.68|284.78|287.68|284.78|287.59|284.69|21
1646666410000|2022-03-07 15:20:10|287.67|284.77|287.83|284.93|287.87|284.97|287.67|284.77|22
1646666420000|2022-03-07 15:20:20|287.84|284.94|287.85|284.95|287.85|284.95|287.82|284.92|15
1646666430000|2022-03-07 15:20:30|287.84|284.94|288.02|285.12|288.04|285.14|287.84|284.94|16
1646666440000|2022-03-07 15:20:40|288.04|285.14|288.08|285.18|288.09|285.19|288.04|285.14|15
1646666450000|2022-03-07 15:20:50|288.07|285.17|288.09|285.19|288.09|285.19|287.96|285.06|21
1646666460000|2022-03-07 15:21:00|288.1|285.2|288.21|285.31|288.21|285.31|288.1|285.2|14
1646666470000|2022-03-07 15:21:10|288.22|285.32|288.08|285.18|288.22|285.32|288.07|285.17|14
1646666480000|2022-03-07 15:21:20|288.07|285.17|288.11|285.21|288.11|285.21|288.06|285.16|15
1646666490000|2022-03-07 15:21:30|288.1|285.2|288.1|285.2|288.12|285.22|288.09|285.19|15
1646666500000|2022-03-07 15:21:40|288.11|285.21|288.12|285.22|288.12|285.22|288.11|285.21|20
1646666510000|2022-03-07 15:21:50|288.11|285.21|288.15|285.25|288.15|285.25|288.1|285.2|20
1646666520000|2022-03-07 15:22:00|288.17|285.27|288.16|285.26|288.19|285.29|288.15|285.25|13
1646666530000|2022-03-07 15:22:10|288.15|285.25|288.19|285.29|288.22|285.32|288.04|285.14|26
1646666540000|2022-03-07 15:22:20|288.21|285.31|288.12|285.22|288.22|285.32|288.12|285.22|16
1646666550000|2022-03-07 15:22:30|288.09|285.19|288.24|285.34|288.24|285.34|288.09|285.19|11
1646666560000|2022-03-07 15:22:40|288.25|285.35|288.41|285.51|288.41|285.51|288.25|285.35|18
1646666570000|2022-03-07 15:22:50|288.39|285.49|288.43|285.53|288.47|285.57|288.38|285.48|22
1646666580000|2022-03-07 15:23:00|288.42|285.52|288.4|285.5|288.46|285.56|288.37|285.47|21
1646666590000|2022-03-07 15:23:10|288.39|285.49|288.45|285.55|288.47|285.57|288.39|285.49|16
1646666600000|2022-03-07 15:23:20|288.43|285.53|288.41|285.51|288.43|285.53|288.37|285.47|18
1646666610000|2022-03-07 15:23:30|288.4|285.5|288.15|285.25|288.4|285.5|288.11|285.21|21
1646666620000|2022-03-07 15:23:40|288.18|285.28|288.16|285.26|288.2|285.3|288.14|285.24|14
1646666630000|2022-03-07 15:23:50|288.17|285.27|288.12|285.22|288.17|285.27|288.09|285.19|15
1646666640000|2022-03-07 15:24:00|288.11|285.21|287.89|284.99|288.11|285.21|287.89|284.99|16
1646666650000|2022-03-07 15:24:10|287.9|285|287.86|284.96|287.96|285.06|287.86|284.96|19
1646666660000|2022-03-07 15:24:20|287.83|284.93|287.76|284.86|287.84|284.94|287.76|284.86|19
1646666670000|2022-03-07 15:24:30|287.78|284.88|287.8|284.9|287.82|284.92|287.76|284.86|16
1646666680000|2022-03-07 15:24:40|287.79|284.89|287.75|284.85|287.8|284.9|287.75|284.85|17
1646666690000|2022-03-07 15:24:50|287.76|284.86|287.68|284.78|287.8|284.9|287.68|284.78|18
1646666700000|2022-03-07 15:25:00|287.67|284.77|287.72|284.82|287.72|284.82|287.61|284.71|20
1646666710000|2022-03-07 15:25:10|287.73|284.83|287.8|284.9|287.8|284.9|287.73|284.83|14
1646666720000|2022-03-07 15:25:20|287.81|284.91|287.72|284.82|287.82|284.92|287.72|284.82|18
1646666730000|2022-03-07 15:25:30|287.73|284.83|287.75|284.85|287.75|284.85|287.72|284.82|6
1646666740000|2022-03-07 15:25:40|287.74|284.84|287.8|284.9|287.8|284.9|287.74|284.84|12
1646666750000|2022-03-07 15:25:50|287.79|284.89|287.78|284.88|287.79|284.89|287.76|284.86|17
1646666760000|2022-03-07 15:26:00|287.77|284.87|287.89|284.99|287.92|285.02|287.75|284.85|17
1646666770000|2022-03-07 15:26:10|287.88|284.98|287.72|284.82|287.9|285|287.7|284.8|21
1646666780000|2022-03-07 15:26:20|287.71|284.81|287.76|284.86|287.76|284.86|287.7|284.8|14
1646666790000|2022-03-07 15:26:30|287.75|284.85|287.82|284.92|287.84|284.94|287.73|284.83|14
1646666800000|2022-03-07 15:26:40|287.79|284.89|287.85|284.95|287.86|284.96|287.79|284.89|16
1646666810000|2022-03-07 15:26:50|287.86|284.96|287.89|284.99|287.89|284.99|287.8|284.9|17
1646666820000|2022-03-07 15:27:00|287.91|285.01|287.88|284.98|287.91|285.01|287.85|284.95|18
1646666830000|2022-03-07 15:27:10|287.9|285|287.8|284.9|287.93|285.03|287.8|284.9|17
1646666840000|2022-03-07 15:27:20|287.82|284.92|287.83|284.93|287.85|284.95|287.8|284.9|17
1646666850000|2022-03-07 15:27:30|287.84|284.94|288.02|285.12|288.02|285.12|287.84|284.94|18
1646666860000|2022-03-07 15:27:40|288.01|285.11|288.02|285.12|288.04|285.14|288.01|285.11|9
1646666870000|2022-03-07 15:27:50|288.01|285.11|288.13|285.23|288.14|285.24|288|285.1|22
1646666880000|2022-03-07 15:28:00|288.12|285.22|288.09|285.19|288.14|285.24|288.09|285.19|13
1646666890000|2022-03-07 15:28:10|288.05|285.15|288.03|285.13|288.12|285.22|288.02|285.12|19
1646666900000|2022-03-07 15:28:20|288.02|285.12|288.17|285.27|288.17|285.27|288.01|285.11|17
1646666910000|2022-03-07 15:28:30|288.19|285.29|288.18|285.28|288.19|285.29|288.14|285.24|10
1646666920000|2022-03-07 15:28:40|288.17|285.27|288.17|285.27|288.21|285.31|288.17|285.27|7
1646666930000|2022-03-07 15:28:50|288.18|285.28|288.47|285.57|288.47|285.57|288.15|285.25|23
1646666940000|2022-03-07 15:29:00|288.46|285.56|288.45|285.55|288.5|285.6|288.45|285.55|15
1646666950000|2022-03-07 15:29:10|288.44|285.54|288.53|285.63|288.53|285.63|288.44|285.54|12
1646666960000|2022-03-07 15:29:20|288.55|285.65|288.76|285.86|288.76|285.86|288.55|285.65|15
1646666970000|2022-03-07 15:29:30|288.77|285.87|288.74|285.84|288.8|285.9|288.65|285.75|20
1646666980000|2022-03-07 15:29:40|288.73|285.83|288.92|286.02|288.94|286.04|288.61|285.71|17
1646666990000|2022-03-07 15:29:50|288.91|286.01|288.89|285.99|288.93|286.03|288.83|285.93|13
1646667000000|2022-03-07 15:30:00|288.84|285.94|288.6|285.7|288.85|285.95|288.6|285.7|22
1646667010000|2022-03-07 15:30:10|288.61|285.71|288.75|285.85|288.81|285.91|288.6|285.7|21
1646667020000|2022-03-07 15:30:20|288.78|285.88|288.99|286.09|289.04|286.14|288.78|285.88|23
1646667030000|2022-03-07 15:30:30|288.98|286.08|289.35|286.45|289.35|286.45|288.98|286.08|17
1646667040000|2022-03-07 15:30:40|289.37|286.47|289.21|286.31|289.57|286.67|289.21|286.31|25
1646667050000|2022-03-07 15:30:50|289.18|286.28|289.22|286.32|289.26|286.36|289.08|286.18|24
1646667060000|2022-03-07 15:31:00|289.23|286.33|289.28|286.38|289.38|286.48|289.19|286.29|24
1646667070000|2022-03-07 15:31:10|289.2|286.3|289.32|286.42|289.32|286.42|289.16|286.26|19
1646667080000|2022-03-07 15:31:20|289.33|286.43|289.56|286.66|289.56|286.66|289.33|286.43|17
1646667090000|2022-03-07 15:31:30|289.52|286.62|289.4|286.5|289.52|286.62|289.29|286.39|16
1646667100000|2022-03-07 15:31:40|289.41|286.51|289.22|286.32|289.46|286.56|289.22|286.32|20
1646667110000|2022-03-07 15:31:50|289.24|286.34|289.53|286.63|289.54|286.64|289.23|286.33|23
1646667120000|2022-03-07 15:32:00|289.52|286.62|289.54|286.64|289.59|286.69|289.5|286.6|15
1646667130000|2022-03-07 15:32:10|289.53|286.63|289.5|286.6|289.54|286.64|289.47|286.57|20
1646667140000|2022-03-07 15:32:20|289.49|286.59|289.24|286.34|289.49|286.59|289.24|286.34|20
1646667150000|2022-03-07 15:32:30|289.23|286.33|289.17|286.27|289.23|286.33|289.12|286.22|20
1646667160000|2022-03-07 15:32:40|289.18|286.28|289.28|286.38|289.32|286.42|289.18|286.28|20
1646667170000|2022-03-07 15:32:50|289.26|286.36|289.38|286.48|289.38|286.48|289.24|286.34|17
1646667180000|2022-03-07 15:33:00|289.37|286.47|289.41|286.51|289.41|286.51|289.37|286.47|7
1646667190000|2022-03-07 15:33:10|289.39|286.49|289.39|286.49|289.4|286.5|289.38|286.48|7
1646667200000|2022-03-07 15:33:20|289.41|286.51|289.41|286.51|289.44|286.54|289.4|286.5|13
1646667210000|2022-03-07 15:33:30|289.43|286.53|289.59|286.69|289.59|286.69|289.42|286.52|13
1646667220000|2022-03-07 15:33:40|289.6|286.7|289.48|286.58|289.6|286.7|289.48|286.58|13
1646667230000|2022-03-07 15:33:50|289.49|286.59|289.53|286.63|289.53|286.63|289.47|286.57|14
1646667240000|2022-03-07 15:34:00|289.52|286.62|289.57|286.67|289.57|286.67|289.52|286.62|23
1646667250000|2022-03-07 15:34:10|289.53|286.63|289.46|286.56|289.55|286.65|289.44|286.54|17
1646667260000|2022-03-07 15:34:20|289.47|286.57|289.33|286.43|289.48|286.58|289.32|286.42|17
1646667270000|2022-03-07 15:34:30|289.34|286.44|289.31|286.41|289.34|286.44|289.29|286.39|15
1646667280000|2022-03-07 15:34:40|289.33|286.43|289.39|286.49|289.39|286.49|289.3|286.4|17
1646667290000|2022-03-07 15:34:50|289.38|286.48|289.46|286.56|289.49|286.59|289.32|286.42|19
1646667300000|2022-03-07 15:35:00|289.47|286.57|289.32|286.42|289.48|286.58|289.31|286.41|18
1646667310000|2022-03-07 15:35:10|289.31|286.41|289.67|286.77|289.67|286.77|289.31|286.41|24
1646667320000|2022-03-07 15:35:20|289.69|286.79|289.89|286.99|289.89|286.99|289.69|286.79|15
1646667330000|2022-03-07 15:35:30|289.9|287|289.68|286.78|289.9|287|289.68|286.78|22
1646667340000|2022-03-07 15:35:40|289.65|286.75|289.86|286.96|289.91|287.01|289.64|286.74|20
1646667350000|2022-03-07 15:35:50|289.89|286.99|290.1|287.2|290.11|287.21|289.89|286.99|24
1646667360000|2022-03-07 15:36:00|290.11|287.21|290|287.1|290.21|287.31|290|287.1|22
1646667370000|2022-03-07 15:36:10|289.99|287.09|289.94|287.04|289.99|287.09|289.73|286.83|24
1646667380000|2022-03-07 15:36:20|289.91|287.01|289.73|286.83|289.91|287.01|289.7|286.8|20
1646667390000|2022-03-07 15:36:30|289.7|286.8|289.58|286.68|289.74|286.84|289.57|286.67|20
1646667400000|2022-03-07 15:36:40|289.57|286.67|289.67|286.77|289.67|286.77|289.49|286.59|24
1646667410000|2022-03-07 15:36:50|289.66|286.76|289.57|286.67|289.7|286.8|289.57|286.67|17
1646667420000|2022-03-07 15:37:00|289.54|286.64|289.62|286.72|289.69|286.79|289.52|286.62|18
1646667430000|2022-03-07 15:37:10|289.64|286.74|289.51|286.61|289.64|286.74|289.47|286.57|22
1646667440000|2022-03-07 15:37:20|289.52|286.62|289.65|286.75|289.68|286.78|289.52|286.62|17
1646667450000|2022-03-07 15:37:30|289.66|286.76|289.62|286.72|289.66|286.76|289.6|286.7|11
1646667460000|2022-03-07 15:37:40|289.63|286.73|289.67|286.77|289.68|286.78|289.57|286.67|16
1646667470000|2022-03-07 15:37:50|289.66|286.76|289.69|286.79|289.74|286.84|289.66|286.76|12
1646667480000|2022-03-07 15:38:00|289.68|286.78|289.6|286.7|289.71|286.81|289.59|286.69|14
1646667490000|2022-03-07 15:38:10|289.59|286.69|289.66|286.76|289.66|286.76|289.57|286.67|12
1646667500000|2022-03-07 15:38:20|289.64|286.74|289.63|286.73|289.66|286.76|289.61|286.71|12
1646667510000|2022-03-07 15:38:30|289.61|286.71|289.62|286.72|289.62|286.72|289.57|286.67|19
1646667520000|2022-03-07 15:38:40|289.61|286.71|289.66|286.76|289.68|286.78|289.59|286.69|20
1646667530000|2022-03-07 15:38:50|289.65|286.75|289.64|286.74|289.66|286.76|289.62|286.72|11
1646667540000|2022-03-07 15:39:00|289.65|286.75|289.68|286.78|289.72|286.82|289.65|286.75|16
1646667550000|2022-03-07 15:39:10|289.71|286.81|289.88|286.98|289.88|286.98|289.71|286.81|15
1646667560000|2022-03-07 15:39:20|289.9|287|289.91|287.01|289.94|287.04|289.89|286.99|13
1646667570000|2022-03-07 15:39:30|289.9|287|289.92|287.02|289.97|287.07|289.87|286.97|18
1646667580000|2022-03-07 15:39:40|289.93|287.03|290|287.1|290|287.1|289.91|287.01|16
1646667590000|2022-03-07 15:39:50|290.01|287.11|289.99|287.09|290.01|287.11|289.97|287.07|20
1646667600000|2022-03-07 15:40:00|289.97|287.07|290.07|287.17|290.08|287.18|289.97|287.07|19
1646667610000|2022-03-07 15:40:10|290.03|287.13|290.02|287.12|290.12|287.22|290.02|287.12|16
1646667620000|2022-03-07 15:40:20|290.03|287.13|290.06|287.16|290.07|287.17|290|287.1|18
1646667630000|2022-03-07 15:40:30|290.07|287.17|290.2|287.3|290.22|287.32|290.07|287.17|19
1646667640000|2022-03-07 15:40:40|290.19|287.29|290.28|287.38|290.3|287.4|290.19|287.29|16
1646667650000|2022-03-07 15:40:50|290.29|287.39|290.32|287.42|290.33|287.43|290.21|287.31|17
1646667660000|2022-03-07 15:41:00|290.33|287.43|290.44|287.54|290.44|287.54|290.31|287.41|16
1646667670000|2022-03-07 15:41:10|290.45|287.55|290.76|287.86|290.76|287.86|290.44|287.54|18
1646667680000|2022-03-07 15:41:20|290.81|287.91|290.68|287.78|290.85|287.95|290.68|287.78|15
1646667690000|2022-03-07 15:41:30|290.76|287.86|290.75|287.85|290.78|287.88|290.71|287.81|21
1646667700000|2022-03-07 15:41:40|290.76|287.86|290.8|287.9|290.86|287.96|290.73|287.83|19
1646667710000|2022-03-07 15:41:50|290.79|287.89|290.75|287.85|290.79|287.89|290.75|287.85|23
1646667720000|2022-03-07 15:42:00|290.76|287.86|290.69|287.79|290.76|287.86|290.69|287.79|19
1646667730000|2022-03-07 15:42:10|290.7|287.8|290.5|287.6|290.7|287.8|290.5|287.6|14
1646667740000|2022-03-07 15:42:20|290.44|287.54|290.52|287.62|290.52|287.62|290.35|287.45|21
1646667750000|2022-03-07 15:42:30|290.53|287.63|290.56|287.66|290.58|287.68|290.53|287.63|12
1646667760000|2022-03-07 15:42:40|290.55|287.65|290.51|287.61|290.56|287.66|290.51|287.61|13
1646667770000|2022-03-07 15:42:50|290.53|287.63|290.46|287.56|290.54|287.64|290.46|287.56|16
1646667780000|2022-03-07 15:43:00|290.47|287.57|290.49|287.59|290.49|287.59|290.45|287.55|11
1646667790000|2022-03-07 15:43:10|290.48|287.58|290.57|287.67|290.6|287.7|290.48|287.58|20
1646667800000|2022-03-07 15:43:20|290.56|287.66|290.55|287.65|290.57|287.67|290.54|287.64|14
1646667810000|2022-03-07 15:43:30|290.54|287.64|290.48|287.58|290.55|287.65|290.48|287.58|14
1646667820000|2022-03-07 15:43:40|290.47|287.57|290.47|287.57|290.47|287.57|290.46|287.56|3
1646667830000|2022-03-07 15:43:50|290.48|287.58|290.48|287.58|290.5|287.6|290.44|287.54|13
1646667840000|2022-03-07 15:44:00|290.47|287.57|290.46|287.56|290.47|287.57|290.46|287.56|6
1646667850000|2022-03-07 15:44:10|290.47|287.57|290.37|287.47|290.47|287.57|290.37|287.47|10
1646667860000|2022-03-07 15:44:20|290.4|287.5|290.3|287.4|290.4|287.5|290.26|287.36|21
1646667870000|2022-03-07 15:44:30|290.29|287.39|290.24|287.34|290.3|287.4|290.24|287.34|14
1646667880000|2022-03-07 15:44:40|290.2|287.3|290.22|287.32|290.23|287.33|290.17|287.27|12
1646667890000|2022-03-07 15:44:50|290.24|287.34|290.34|287.44|290.34|287.44|290.24|287.34|13
1646667900000|2022-03-07 15:45:00|290.35|287.45|290.36|287.46|290.41|287.51|290.34|287.44|17
1646667910000|2022-03-07 15:45:10|290.34|287.44|290.35|287.45|290.35|287.45|290.28|287.38|21
1646667920000|2022-03-07 15:45:20|290.34|287.44|290.46|287.56|290.46|287.56|290.34|287.44|17
1646667930000|2022-03-07 15:45:30|290.41|287.51|290.36|287.46|290.41|287.51|290.36|287.46|16
1646667940000|2022-03-07 15:45:40|290.34|287.44|290.52|287.62|290.52|287.62|290.34|287.44|17
1646667950000|2022-03-07 15:45:50|290.56|287.66|290.63|287.73|290.64|287.74|290.54|287.64|15
1646667960000|2022-03-07 15:46:00|290.62|287.72|290.57|287.67|290.65|287.75|290.52|287.62|17
1646667970000|2022-03-07 15:46:10|290.56|287.66|290.44|287.54|290.56|287.66|290.44|287.54|13
1646667980000|2022-03-07 15:46:20|290.43|287.53|290.51|287.61|290.53|287.63|290.42|287.52|15
1646667990000|2022-03-07 15:46:30|290.5|287.6|290.39|287.49|290.51|287.61|290.39|287.49|11
1646668000000|2022-03-07 15:46:40|290.34|287.44|290.28|287.38|290.34|287.44|290.27|287.37|15
1646668010000|2022-03-07 15:46:50|290.27|287.37|290.21|287.31|290.28|287.38|290.17|287.27|17
1646668020000|2022-03-07 15:47:00|290.2|287.3|290.29|287.39|290.3|287.4|290.2|287.3|15
1646668030000|2022-03-07 15:47:10|290.28|287.38|290.25|287.35|290.36|287.46|290.25|287.35|16
1646668040000|2022-03-07 15:47:20|290.24|287.34|290.12|287.22|290.25|287.35|290.11|287.21|15
1646668050000|2022-03-07 15:47:30|290.13|287.23|290.21|287.31|290.21|287.31|290.13|287.23|14
1646668060000|2022-03-07 15:47:40|290.22|287.32|290.26|287.36|290.26|287.36|290.21|287.31|7
1646668070000|2022-03-07 15:47:50|290.28|287.38|290.22|287.32|290.28|287.38|290.2|287.3|15
1646668080000|2022-03-07 15:48:00|290.23|287.33|290.24|287.34|290.3|287.4|290.23|287.33|15
1646668090000|2022-03-07 15:48:10|290.23|287.33|290.4|287.5|290.4|287.5|290.23|287.33|14
1646668100000|2022-03-07 15:48:20|290.37|287.47|290.29|287.39|290.42|287.52|290.28|287.38|13
1646668110000|2022-03-07 15:48:30|290.28|287.38|290.29|287.39|290.3|287.4|290.27|287.37|15
1646668120000|2022-03-07 15:48:40|290.31|287.41|290.17|287.27|290.31|287.41|290.17|287.27|15
1646668130000|2022-03-07 15:48:50|290.2|287.3|290.09|287.19|290.2|287.3|290.08|287.18|14
1646668140000|2022-03-07 15:49:00|290.1|287.2|290.11|287.21|290.11|287.21|290.09|287.19|13
1646668150000|2022-03-07 15:49:10|290.1|287.2|290|287.1|290.12|287.22|289.98|287.08|10
1646668160000|2022-03-07 15:49:20|289.96|287.06|289.96|287.06|289.98|287.08|289.92|287.02|11
1646668170000|2022-03-07 15:49:30|289.97|287.07|290.05|287.15|290.06|287.16|289.97|287.07|13
1646668180000|2022-03-07 15:49:40|290.04|287.14|290.16|287.26|290.18|287.28|289.98|287.08|22
1646668190000|2022-03-07 15:49:50|290.18|287.28|290.14|287.24|290.19|287.29|290.11|287.21|14
1646668200000|2022-03-07 15:50:00|290.15|287.25|290.05|287.15|290.16|287.26|290.05|287.15|10
1646668210000|2022-03-07 15:50:10|290.06|287.16|290.1|287.2|290.19|287.29|290.06|287.16|16
1646668220000|2022-03-07 15:50:20|290.09|287.19|290.18|287.28|290.18|287.28|290.08|287.18|13
1646668230000|2022-03-07 15:50:30|290.22|287.32|290.17|287.27|290.22|287.32|290.12|287.22|16
1646668240000|2022-03-07 15:50:40|290.19|287.29|290.21|287.31|290.21|287.31|290.19|287.29|9
1646668250000|2022-03-07 15:50:50|290.22|287.32|290.23|287.33|290.24|287.34|290.21|287.31|16
1646668260000|2022-03-07 15:51:00|290.22|287.32|290.19|287.29|290.23|287.33|290.19|287.29|16
1646668270000|2022-03-07 15:51:10|290.2|287.3|290.21|287.31|290.22|287.32|290.18|287.28|16
1646668280000|2022-03-07 15:51:20|290.2|287.3|290.2|287.3|290.21|287.31|290.2|287.3|13
1646668290000|2022-03-07 15:51:30|290.21|287.31|290.2|287.3|290.21|287.31|290.18|287.28|8
1646668300000|2022-03-07 15:51:40|290.21|287.31|290.21|287.31|290.21|287.31|290.18|287.28|12
1646668310000|2022-03-07 15:51:50|290.22|287.32|290.21|287.31|290.22|287.32|290.2|287.3|8
1646668320000|2022-03-07 15:52:00|290.2|287.3|290.24|287.34|290.25|287.35|290.2|287.3|19
1646668330000|2022-03-07 15:52:10|290.29|287.39|290.31|287.41|290.34|287.44|290.29|287.39|14
1646668340000|2022-03-07 15:52:20|290.33|287.43|290.4|287.5|290.4|287.5|290.31|287.41|11
1646668350000|2022-03-07 15:52:30|290.39|287.49|290.4|287.5|290.41|287.51|290.38|287.48|17
1646668360000|2022-03-07 15:52:40|290.41|287.51|290.38|287.48|290.41|287.51|290.38|287.48|12
1646668370000|2022-03-07 15:52:50|290.39|287.49|290.37|287.47|290.39|287.49|290.37|287.47|11
1646668380000|2022-03-07 15:53:00|290.36|287.46|290.27|287.37|290.38|287.48|290.25|287.35|12
1646668390000|2022-03-07 15:53:10|290.3|287.4|290.32|287.42|290.34|287.44|290.3|287.4|15
1646668400000|2022-03-07 15:53:20|290.31|287.41|290.25|287.35|290.32|287.42|290.25|287.35|12
1646668410000|2022-03-07 15:53:30|290.26|287.36|290.26|287.36|290.28|287.38|290.22|287.32|14
1646668420000|2022-03-07 15:53:40|290.25|287.35|290.23|287.33|290.25|287.35|290.22|287.32|3
1646668430000|2022-03-07 15:53:50|290.22|287.32|290.23|287.33|290.23|287.33|290.2|287.3|15
1646668440000|2022-03-07 15:54:00|290.22|287.32|290.16|287.26|290.22|287.32|290.16|287.26|15
1646668450000|2022-03-07 15:54:10|290.15|287.25|290.13|287.23|290.15|287.25|290.07|287.17|8
1646668460000|2022-03-07 15:54:20|290.14|287.24|290.19|287.29|290.23|287.33|290.14|287.24|10
1646668470000|2022-03-07 15:54:30|290.18|287.28|290.17|287.27|290.2|287.3|290.16|287.26|10
1646668480000|2022-03-07 15:54:40|290.16|287.26|290.08|287.18|290.16|287.26|290.05|287.15|17
1646668490000|2022-03-07 15:54:50|290.07|287.17|290.04|287.14|290.08|287.18|290.04|287.14|9
1646668500000|2022-03-07 15:55:00|290.03|287.13|290.06|287.16|290.07|287.17|290.02|287.12|14
1646668510000|2022-03-07 15:55:10|290.05|287.15|290.01|287.11|290.07|287.17|289.99|287.09|13
1646668520000|2022-03-07 15:55:20|290.02|287.12|289.6|286.7|290.03|287.13|289.59|286.69|19
1646668530000|2022-03-07 15:55:30|289.62|286.72|289.53|286.63|289.64|286.74|289.53|286.63|22
1646668540000|2022-03-07 15:55:40|289.5|286.6|289.4|286.5|289.5|286.6|289.36|286.46|21
1646668550000|2022-03-07 15:55:50|289.41|286.51|289.59|286.69|289.59|286.69|289.36|286.46|17
1646668560000|2022-03-07 15:56:00|289.62|286.72|289.67|286.77|289.74|286.84|289.62|286.72|17
1646668570000|2022-03-07 15:56:10|289.66|286.76|289.7|286.8|289.7|286.8|289.63|286.73|17
1646668580000|2022-03-07 15:56:20|289.69|286.79|289.76|286.86|289.77|286.87|289.69|286.79|13
1646668590000|2022-03-07 15:56:30|289.75|286.85|289.8|286.9|289.86|286.96|289.75|286.85|20
1646668600000|2022-03-07 15:56:40|289.81|286.91|289.81|286.91|289.81|286.91|289.79|286.89|9
1646668610000|2022-03-07 15:56:50|289.82|286.92|289.91|287.01|289.91|287.01|289.81|286.91|18
1646668620000|2022-03-07 15:57:00|289.92|287.02|290.13|287.23|290.14|287.24|289.91|287.01|17
1646668630000|2022-03-07 15:57:10|290.12|287.22|290.01|287.11|290.18|287.28|289.95|287.05|21
1646668640000|2022-03-07 15:57:20|290.06|287.16|290.02|287.12|290.1|287.2|290|287.1|19
1646668650000|2022-03-07 15:57:30|290.01|287.11|290.03|287.13|290.05|287.15|290|287.1|14
1646668660000|2022-03-07 15:57:40|290.04|287.14|290.03|287.13|290.06|287.16|290.02|287.12|12
1646668670000|2022-03-07 15:57:50|290.02|287.12|289.97|287.07|290.04|287.14|289.97|287.07|13
1646668680000|2022-03-07 15:58:00|289.96|287.06|289.96|287.06|289.96|287.06|289.95|287.05|5
1646668690000|2022-03-07 15:58:10|289.97|287.07|290|287.1|290.01|287.11|289.94|287.04|14
1646668700000|2022-03-07 15:58:20|290.01|287.11|290.15|287.25|290.15|287.25|289.99|287.09|16
1646668710000|2022-03-07 15:58:30|290.13|287.23|290.03|287.13|290.21|287.31|290.02|287.12|19
1646668720000|2022-03-07 15:58:40|290.06|287.16|290.48|287.58|290.52|287.62|290.06|287.16|16
1646668730000|2022-03-07 15:58:50|290.49|287.59|290.7|287.8|290.75|287.85|290.49|287.59|19
1646668740000|2022-03-07 15:59:00|290.69|287.79|290.69|287.79|290.79|287.89|290.68|287.78|21
1646668750000|2022-03-07 15:59:10|290.68|287.78|290.66|287.76|290.68|287.78|290.57|287.67|18
1646668760000|2022-03-07 15:59:20|290.65|287.75|290.72|287.82|290.75|287.85|290.65|287.75|23
1646668770000|2022-03-07 15:59:30|290.71|287.81|290.67|287.77|290.73|287.83|290.66|287.76|15
1646668780000|2022-03-07 15:59:40|290.68|287.78|290.6|287.7|290.68|287.78|290.6|287.7|18
1646668790000|2022-03-07 15:59:50|290.59|287.69|290.56|287.66|290.61|287.71|290.55|287.65|14
1646668800000|2022-03-07 16:00:00|290.57|287.67|290.55|287.65|290.58|287.68|290.55|287.65|13
1646668810000|2022-03-07 16:00:10|290.56|287.66|290.56|287.66|290.57|287.67|290.53|287.63|11
1646668820000|2022-03-07 16:00:20|290.55|287.65|290.54|287.64|290.59|287.69|290.51|287.61|12
1646668830000|2022-03-07 16:00:30|290.55|287.65|290.66|287.76|290.68|287.78|290.53|287.63|11
1646668840000|2022-03-07 16:00:40|290.65|287.75|290.63|287.73|290.65|287.75|290.6|287.7|14
1646668850000|2022-03-07 16:00:50|290.64|287.74|290.64|287.74|290.65|287.75|290.61|287.71|14
1646668860000|2022-03-07 16:01:00|290.63|287.73|290.64|287.74|290.66|287.76|290.61|287.71|15
1646668870000|2022-03-07 16:01:10|290.65|287.75|290.65|287.75|290.68|287.78|290.65|287.75|13
1646668880000|2022-03-07 16:01:20|290.66|287.76|290.6|287.7|290.66|287.76|290.59|287.69|15
1646668890000|2022-03-07 16:01:30|290.59|287.69|290.47|287.57|290.59|287.69|290.45|287.55|18
1646668900000|2022-03-07 16:01:40|290.45|287.55|290.59|287.69|290.6|287.7|290.45|287.55|18
1646668910000|2022-03-07 16:01:50|290.58|287.68|290.46|287.56|290.58|287.68|290.46|287.56|13
1646668920000|2022-03-07 16:02:00|290.49|287.59|290.5|287.6|290.51|287.61|290.42|287.52|20
1646668930000|2022-03-07 16:02:10|290.49|287.59|290.37|287.47|290.49|287.59|290.35|287.45|20
1646668940000|2022-03-07 16:02:20|290.36|287.46|290.46|287.56|290.46|287.56|290.36|287.46|10
1646668950000|2022-03-07 16:02:30|290.45|287.55|290.39|287.49|290.45|287.55|290.37|287.47|10
1646668960000|2022-03-07 16:02:40|290.38|287.48|290.37|287.47|290.38|287.48|290.36|287.46|12
1646668970000|2022-03-07 16:02:50|290.38|287.48|290.4|287.5|290.43|287.53|290.36|287.46|10
1646668980000|2022-03-07 16:03:00|290.37|287.47|290.49|287.59|290.49|287.59|290.34|287.44|18
1646668990000|2022-03-07 16:03:10|290.5|287.6|290.49|287.59|290.5|287.6|290.45|287.55|20
1646669000000|2022-03-07 16:03:20|290.51|287.61|290.66|287.76|290.66|287.76|290.48|287.58|18
1646669010000|2022-03-07 16:03:30|290.62|287.72|290.7|287.8|290.71|287.81|290.62|287.72|7
1646669020000|2022-03-07 16:03:40|290.69|287.79|290.71|287.81|290.71|287.81|290.66|287.76|6
1646669030000|2022-03-07 16:03:50|290.7|287.8|290.69|287.79|290.7|287.8|290.68|287.78|7
1646669040000|2022-03-07 16:04:00|290.7|287.8|290.73|287.83|290.74|287.84|290.7|287.8|12
1646669050000|2022-03-07 16:04:10|290.75|287.85|290.89|287.99|290.91|288.01|290.75|287.85|15
1646669060000|2022-03-07 16:04:20|290.87|287.97|290.91|288.01|290.91|288.01|290.87|287.97|14
1646669070000|2022-03-07 16:04:30|290.9|288|291.07|288.17|291.08|288.18|290.9|288|19
1646669080000|2022-03-07 16:04:40|291.08|288.18|291.11|288.21|291.13|288.23|291.07|288.17|14
1646669090000|2022-03-07 16:04:50|291.08|288.18|291|288.1|291.08|288.18|290.91|288.01|15
1646669100000|2022-03-07 16:05:00|290.97|288.07|291.13|288.23|291.18|288.28|290.93|288.03|20
1646669110000|2022-03-07 16:05:10|291.15|288.25|291.26|288.36|291.28|288.38|291.15|288.25|23
1646669120000|2022-03-07 16:05:20|291.27|288.37|291.35|288.45|291.35|288.45|291.25|288.35|18
1646669130000|2022-03-07 16:05:30|291.32|288.42|291.29|288.39|291.38|288.48|291.29|288.39|10
1646669140000|2022-03-07 16:05:40|291.27|288.37|291.44|288.54|291.44|288.54|291.25|288.35|15
1646669150000|2022-03-07 16:05:50|291.45|288.55|291.56|288.66|291.59|288.69|291.45|288.55|20
1646669160000|2022-03-07 16:06:00|291.52|288.62|291.49|288.59|291.58|288.68|291.48|288.58|21
1646669170000|2022-03-07 16:06:10|291.48|288.58|291.45|288.55|291.5|288.6|291.43|288.53|14
1646669180000|2022-03-07 16:06:20|291.43|288.53|291.52|288.62|291.52|288.62|291.43|288.53|14
1646669190000|2022-03-07 16:06:30|291.51|288.61|291.62|288.72|291.64|288.74|291.51|288.61|17
1646669200000|2022-03-07 16:06:40|291.61|288.71|291.62|288.72|291.64|288.74|291.61|288.71|9
1646669210000|2022-03-07 16:06:50|291.64|288.74|291.59|288.69|291.64|288.74|291.59|288.69|14
1646669220000|2022-03-07 16:07:00|291.6|288.7|291.63|288.73|291.63|288.73|291.59|288.69|14
1646669230000|2022-03-07 16:07:10|291.62|288.72|291.89|288.99|291.89|288.99|291.62|288.72|15
1646669240000|2022-03-07 16:07:20|291.87|288.97|291.82|288.92|291.92|289.02|291.72|288.82|22
1646669250000|2022-03-07 16:07:30|291.8|288.9|291.65|288.75|291.8|288.9|291.65|288.75|19
1646669260000|2022-03-07 16:07:40|291.66|288.76|291.76|288.86|291.79|288.89|291.66|288.76|15
1646669270000|2022-03-07 16:07:50|291.77|288.87|291.9|289|291.92|289.02|291.77|288.87|16
1646669280000|2022-03-07 16:08:00|291.91|289.01|291.84|288.94|291.93|289.03|291.77|288.87|20
1646669290000|2022-03-07 16:08:10|291.81|288.91|291.86|288.96|291.86|288.96|291.81|288.91|16
1646669300000|2022-03-07 16:08:20|291.88|288.98|291.97|289.07|291.97|289.07|291.85|288.95|20
1646669310000|2022-03-07 16:08:30|291.98|289.08|292.01|289.11|292.06|289.16|291.96|289.06|17
1646669320000|2022-03-07 16:08:40|291.99|289.09|291.96|289.06|292.01|289.11|291.95|289.05|22
1646669330000|2022-03-07 16:08:50|291.94|289.04|291.9|289|291.95|289.05|291.86|288.96|21
1646669340000|2022-03-07 16:09:00|291.85|288.95|291.85|288.95|291.96|289.06|291.8|288.9|20
1646669350000|2022-03-07 16:09:10|291.88|288.98|291.81|288.91|291.88|288.98|291.81|288.91|15
1646669360000|2022-03-07 16:09:20|291.8|288.9|291.76|288.86|291.82|288.92|291.76|288.86|11
1646669370000|2022-03-07 16:09:30|291.77|288.87|291.78|288.88|291.78|288.88|291.76|288.86|6
1646669380000|2022-03-07 16:09:40|291.81|288.91|292.01|289.11|292.01|289.11|291.81|288.91|13
1646669390000|2022-03-07 16:09:50|291.98|289.08|291.95|289.05|292.09|289.19|291.95|289.05|16
1646669400000|2022-03-07 16:10:00|291.96|289.06|291.96|289.06|292|289.1|291.93|289.03|21
1646669410000|2022-03-07 16:10:10|291.94|289.04|292.07|289.17|292.08|289.18|291.94|289.04|19
1646669420000|2022-03-07 16:10:20|292.08|289.18|292.1|289.2|292.11|289.21|292.07|289.17|14
1646669430000|2022-03-07 16:10:30|292.13|289.23|292.29|289.39|292.29|289.39|292.13|289.23|19
1646669440000|2022-03-07 16:10:40|292.31|289.41|292.37|289.47|292.38|289.48|292.29|289.39|22
1646669450000|2022-03-07 16:10:50|292.38|289.48|292.41|289.51|292.49|289.59|292.38|289.48|24
1646669460000|2022-03-07 16:11:00|292.39|289.49|292.26|289.36|292.4|289.5|292.26|289.36|16
1646669470000|2022-03-07 16:11:10|292.31|289.41|292.33|289.43|292.34|289.44|292.27|289.37|11
1646669480000|2022-03-07 16:11:20|292.32|289.42|292.27|289.37|292.32|289.42|292.25|289.35|15
1646669490000|2022-03-07 16:11:30|292.26|289.36|292.24|289.34|292.26|289.36|292.16|289.26|12
1646669500000|2022-03-07 16:11:40|292.23|289.33|292.19|289.29|292.26|289.36|292.19|289.29|15
1646669510000|2022-03-07 16:11:50|292.18|289.28|292.2|289.3|292.2|289.3|292.16|289.26|9
1646669520000|2022-03-07 16:12:00|292.15|289.25|292.18|289.28|292.24|289.34|292.14|289.24|14
1646669530000|2022-03-07 16:12:10|292.2|289.3|291.41|288.51|292.2|289.3|291.3|288.4|22
1646669540000|2022-03-07 16:12:20|291.44|288.54|291.68|288.78|291.73|288.83|291.42|288.52|19
1646669550000|2022-03-07 16:12:30|291.69|288.79|291.46|288.56|291.69|288.79|291.45|288.55|15
1646669560000|2022-03-07 16:12:40|291.45|288.55|291.48|288.58|291.54|288.64|291.38|288.48|15
1646669570000|2022-03-07 16:12:50|291.47|288.57|291.4|288.5|291.47|288.57|291.4|288.5|17
1646669580000|2022-03-07 16:13:00|291.39|288.49|291.41|288.51|291.5|288.6|291.39|288.49|20
1646669590000|2022-03-07 16:13:10|291.44|288.54|291.54|288.64|291.56|288.66|291.43|288.53|20
1646669600000|2022-03-07 16:13:20|291.53|288.63|291.52|288.62|291.54|288.64|291.48|288.58|14
1646669610000|2022-03-07 16:13:30|291.51|288.61|291.42|288.52|291.53|288.63|291.41|288.51|21
1646669620000|2022-03-07 16:13:40|291.43|288.53|291.55|288.65|291.64|288.74|291.43|288.53|21
1646669630000|2022-03-07 16:13:50|291.54|288.64|291.33|288.43|291.55|288.65|291.26|288.36|19
1646669640000|2022-03-07 16:14:00|291.3|288.4|291.2|288.3|291.3|288.4|291.19|288.29|18
1646669650000|2022-03-07 16:14:10|291.19|288.29|291.02|288.12|291.19|288.29|290.99|288.09|18
1646669660000|2022-03-07 16:14:20|291.03|288.13|291.09|288.19|291.19|288.29|291.02|288.12|20
1646669670000|2022-03-07 16:14:30|291.07|288.17|291.08|288.18|291.09|288.19|291.06|288.16|13
1646669680000|2022-03-07 16:14:40|291.09|288.19|291.07|288.17|291.11|288.21|291.04|288.14|18
1646669690000|2022-03-07 16:14:50|291.06|288.16|291.18|288.28|291.22|288.32|291.06|288.16|18
1646669700000|2022-03-07 16:15:00|291.19|288.29|291.29|288.39|291.3|288.4|291.15|288.25|20
1646669710000|2022-03-07 16:15:10|291.31|288.41|291.27|288.37|291.36|288.46|291.27|288.37|16
1646669720000|2022-03-07 16:15:20|291.29|288.39|291.21|288.31|291.31|288.41|291.21|288.31|15
1646669730000|2022-03-07 16:15:30|291.2|288.3|291.16|288.26|291.21|288.31|291.14|288.24|16
1646669740000|2022-03-07 16:15:40|291.17|288.27|291.14|288.24|291.2|288.3|291.13|288.23|18
1646669750000|2022-03-07 16:15:50|291.12|288.22|291.08|288.18|291.14|288.24|291.06|288.16|20
1646669760000|2022-03-07 16:16:00|291.06|288.16|290.94|288.04|291.06|288.16|290.92|288.02|18
1646669770000|2022-03-07 16:16:10|290.92|288.02|290.86|287.96|290.92|288.02|290.74|287.84|22
1646669780000|2022-03-07 16:16:20|290.84|287.94|290.86|287.96|290.88|287.98|290.83|287.93|14
1646669790000|2022-03-07 16:16:30|290.87|287.97|290.93|288.03|290.93|288.03|290.86|287.96|12
1646669800000|2022-03-07 16:16:40|290.92|288.02|290.86|287.96|290.92|288.02|290.83|287.93|12
1646669810000|2022-03-07 16:16:50|290.92|288.02|290.96|288.06|290.97|288.07|290.89|287.99|22
1646669820000|2022-03-07 16:17:00|290.97|288.07|291.19|288.29|291.21|288.31|290.96|288.06|21
1646669830000|2022-03-07 16:17:10|291.21|288.31|291.5|288.6|291.54|288.64|291.19|288.29|21
1646669840000|2022-03-07 16:17:20|291.52|288.62|291.4|288.5|291.52|288.62|291.4|288.5|19
1646669850000|2022-03-07 16:17:30|291.39|288.49|291.39|288.49|291.39|288.49|291.36|288.46|14
1646669860000|2022-03-07 16:17:40|291.4|288.5|291.35|288.45|291.41|288.51|291.35|288.45|15
1646669870000|2022-03-07 16:17:50|291.34|288.44|291.31|288.41|291.34|288.44|291.28|288.38|17
1646669880000|2022-03-07 16:18:00|291.33|288.43|291.4|288.5|291.4|288.5|291.31|288.41|16
1646669890000|2022-03-07 16:18:10|291.39|288.49|291.41|288.51|291.45|288.55|291.38|288.48|9
1646669900000|2022-03-07 16:18:20|291.43|288.53|291.43|288.53|291.45|288.55|291.39|288.49|20
1646669910000|2022-03-07 16:18:30|291.4|288.5|291.45|288.55|291.45|288.55|291.28|288.38|26
1646669920000|2022-03-07 16:18:40|291.43|288.53|291.34|288.44|291.48|288.58|291.34|288.44|22
1646669930000|2022-03-07 16:18:50|291.35|288.45|291.4|288.5|291.42|288.52|291.33|288.43|18
1646669940000|2022-03-07 16:19:00|291.48|288.58|291.25|288.35|291.48|288.58|291.25|288.35|25
1646669950000|2022-03-07 16:19:10|291.24|288.34|291.25|288.35|291.31|288.41|291.22|288.32|23
1646669960000|2022-03-07 16:19:20|291.23|288.33|291.27|288.37|291.29|288.39|291.23|288.33|13
1646669970000|2022-03-07 16:19:30|291.25|288.35|291.19|288.29|291.28|288.38|291.14|288.24|17
1646669980000|2022-03-07 16:19:40|291.2|288.3|291.17|288.27|291.21|288.31|291.15|288.25|12
1646669990000|2022-03-07 16:19:50|291.18|288.28|291.14|288.24|291.19|288.29|291.14|288.24|17
1646670000000|2022-03-07 16:20:00|291.15|288.25|291.09|288.19|291.16|288.26|291.06|288.16|20
1646670010000|2022-03-07 16:20:10|291.12|288.22|291.05|288.15|291.16|288.26|291.05|288.15|16
1646670020000|2022-03-07 16:20:20|291.04|288.14|291|288.1|291.07|288.17|290.98|288.08|12
1646670030000|2022-03-07 16:20:30|291.01|288.11|290.95|288.05|291.02|288.12|290.94|288.04|16
1646670040000|2022-03-07 16:20:40|290.94|288.04|291.04|288.14|291.04|288.14|290.92|288.02|10
1646670050000|2022-03-07 16:20:50|291.07|288.17|291.17|288.27|291.17|288.27|291.07|288.17|18
1646670060000|2022-03-07 16:21:00|291.19|288.29|291.25|288.35|291.25|288.35|291.13|288.23|15
1646670070000|2022-03-07 16:21:10|291.24|288.34|291.21|288.31|291.24|288.34|291.2|288.3|16
1646670080000|2022-03-07 16:21:20|291.2|288.3|291.16|288.26|291.2|288.3|291.12|288.22|16
1646670090000|2022-03-07 16:21:30|291.15|288.25|291.01|288.11|291.15|288.25|291.01|288.11|14
1646670100000|2022-03-07 16:21:40|291|288.1|290.9|288|291.01|288.11|290.9|288|14
1646670110000|2022-03-07 16:21:50|290.89|287.99|290.82|287.92|290.89|287.99|290.76|287.86|16
1646670120000|2022-03-07 16:22:00|290.83|287.93|290.77|287.87|290.84|287.94|290.7|287.8|21
1646670130000|2022-03-07 16:22:10|290.76|287.86|290.78|287.88|290.78|287.88|290.74|287.84|13
1646670140000|2022-03-07 16:22:20|290.81|287.91|290.86|287.96|290.87|287.97|290.78|287.88|17
1646670150000|2022-03-07 16:22:30|290.85|287.95|290.85|287.95|290.87|287.97|290.85|287.95|8
1646670160000|2022-03-07 16:22:40|290.81|287.91|290.83|287.93|290.83|287.93|290.78|287.88|10
1646670170000|2022-03-07 16:22:50|290.82|287.92|290.82|287.92|290.83|287.93|290.81|287.91|7
1646670180000|2022-03-07 16:23:00|290.81|287.91|290.82|287.92|290.85|287.95|290.78|287.88|15
1646670190000|2022-03-07 16:23:10|290.83|287.93|290.82|287.92|290.83|287.93|290.8|287.9|13
1646670200000|2022-03-07 16:23:20|290.81|287.91|290.81|287.91|290.82|287.92|290.79|287.89|7
1646670210000|2022-03-07 16:23:30|290.8|287.9|290.75|287.85|290.8|287.9|290.75|287.85|9
1646670220000|2022-03-07 16:23:40|290.73|287.83|290.53|287.63|290.73|287.83|290.52|287.62|18
1646670230000|2022-03-07 16:23:50|290.52|287.62|290.28|287.38|290.52|287.62|290.28|287.38|14
1646670240000|2022-03-07 16:24:00|290.27|287.37|290.34|287.44|290.34|287.44|290.25|287.35|15
1646670250000|2022-03-07 16:24:10|290.36|287.46|290.48|287.58|290.53|287.63|290.35|287.45|13
1646670260000|2022-03-07 16:24:20|290.5|287.6|290.59|287.69|290.61|287.71|290.49|287.59|14
1646670270000|2022-03-07 16:24:30|290.58|287.68|290.71|287.81|290.71|287.81|290.57|287.67|17
1646670280000|2022-03-07 16:24:40|290.7|287.8|290.65|287.75|290.71|287.81|290.63|287.73|15
1646670290000|2022-03-07 16:24:50|290.66|287.76|290.56|287.66|290.66|287.76|290.53|287.63|13
1646670300000|2022-03-07 16:25:00|290.55|287.65|290.56|287.66|290.62|287.72|290.55|287.65|16
1646670310000|2022-03-07 16:25:10|290.57|287.67|290.57|287.67|290.58|287.68|290.55|287.65|13
1646670320000|2022-03-07 16:25:20|290.58|287.68|290.61|287.71|290.63|287.73|290.57|287.67|10
1646670330000|2022-03-07 16:25:30|290.6|287.7|290.6|287.7|290.63|287.73|290.59|287.69|17
1646670340000|2022-03-07 16:25:40|290.59|287.69|290.54|287.64|290.61|287.71|290.54|287.64|15
1646670350000|2022-03-07 16:25:50|290.55|287.65|290.53|287.63|290.59|287.69|290.5|287.6|15
1646670360000|2022-03-07 16:26:00|290.54|287.64|290.47|287.57|290.54|287.64|290.45|287.55|12
1646670370000|2022-03-07 16:26:10|290.46|287.56|290.58|287.68|290.58|287.68|290.45|287.55|15
1646670380000|2022-03-07 16:26:20|290.61|287.71|290.55|287.65|290.66|287.76|290.55|287.65|12
1646670390000|2022-03-07 16:26:30|290.54|287.64|290.5|287.6|290.54|287.64|290.5|287.6|13
1646670400000|2022-03-07 16:26:40|290.49|287.59|290.5|287.6|290.52|287.62|290.49|287.59|13
1646670410000|2022-03-07 16:26:50|290.51|287.61|290.44|287.54|290.51|287.61|290.43|287.53|12
1646670420000|2022-03-07 16:27:00|290.43|287.53|290.38|287.48|290.43|287.53|290.36|287.46|12
1646670430000|2022-03-07 16:27:10|290.39|287.49|290.39|287.49|290.41|287.51|290.38|287.48|13
1646670440000|2022-03-07 16:27:20|290.4|287.5|290.44|287.54|290.44|287.54|290.4|287.5|11
1646670450000|2022-03-07 16:27:30|290.43|287.53|290.42|287.52|290.44|287.54|290.38|287.48|13
1646670460000|2022-03-07 16:27:40|290.45|287.55|290.42|287.52|290.46|287.56|290.41|287.51|13
1646670470000|2022-03-07 16:27:50|290.41|287.51|290.45|287.55|290.46|287.56|290.41|287.51|16
1646670480000|2022-03-07 16:28:00|290.44|287.54|290.42|287.52|290.45|287.55|290.39|287.49|15
1646670490000|2022-03-07 16:28:10|290.41|287.51|290.55|287.65|290.55|287.65|290.41|287.51|14
1646670500000|2022-03-07 16:28:20|290.6|287.7|290.55|287.65|290.6|287.7|290.54|287.64|12
1646670510000|2022-03-07 16:28:30|290.54|287.64|290.36|287.46|290.54|287.64|290.36|287.46|13
1646670520000|2022-03-07 16:28:40|290.4|287.5|290.38|287.48|290.4|287.5|290.38|287.48|8
1646670530000|2022-03-07 16:28:50|290.36|287.46|290.48|287.58|290.49|287.59|290.36|287.46|20
1646670540000|2022-03-07 16:29:00|290.46|287.56|290.34|287.44|290.46|287.56|290.34|287.44|18
1646670550000|2022-03-07 16:29:10|290.35|287.45|290.38|287.48|290.41|287.51|290.34|287.44|20
1646670560000|2022-03-07 16:29:20|290.4|287.5|290.37|287.47|290.4|287.5|290.35|287.45|13
1646670570000|2022-03-07 16:29:30|290.38|287.48|290.38|287.48|290.39|287.49|290.36|287.46|13
1646670580000|2022-03-07 16:29:40|290.37|287.47|290.39|287.49|290.39|287.49|290.37|287.47|12
1646670590000|2022-03-07 16:29:50|290.4|287.5|290.39|287.49|290.4|287.5|290.38|287.48|8
1646670600000|2022-03-07 16:30:00|290.4|287.5|290.46|287.56|290.47|287.57|290.36|287.46|16
1646670610000|2022-03-07 16:30:10|290.44|287.54|290.36|287.46|290.46|287.56|290.36|287.46|11
1646670620000|2022-03-07 16:30:20|290.35|287.45|290.38|287.48|290.38|287.48|290.33|287.43|18
1646670630000|2022-03-07 16:30:30|290.39|287.49|290.28|287.38|290.39|287.49|290.25|287.35|19
1646670640000|2022-03-07 16:30:40|290.26|287.36|290.25|287.35|290.28|287.38|290.23|287.33|14
1646670650000|2022-03-07 16:30:50|290.26|287.36|290.29|287.39|290.29|287.39|290.23|287.33|14
1646670660000|2022-03-07 16:31:00|290.28|287.38|290.27|287.37|290.28|287.38|290.18|287.28|16
1646670670000|2022-03-07 16:31:10|290.26|287.36|290.23|287.33|290.26|287.36|290.23|287.33|13
1646670680000|2022-03-07 16:31:20|290.22|287.32|290.14|287.24|290.23|287.33|290.13|287.23|18
1646670690000|2022-03-07 16:31:30|290.11|287.21|289.94|287.04|290.11|287.21|289.93|287.03|20
1646670700000|2022-03-07 16:31:40|289.91|287.01|289.77|286.87|289.92|287.02|289.77|286.87|23
1646670710000|2022-03-07 16:31:50|289.72|286.82|289.58|286.68|289.76|286.86|289.57|286.67|20
1646670720000|2022-03-07 16:32:00|289.56|286.66|289.49|286.59|289.57|286.67|289.49|286.59|24
1646670730000|2022-03-07 16:32:10|289.47|286.57|289.48|286.58|289.52|286.62|289.46|286.56|14
1646670740000|2022-03-07 16:32:20|289.49|286.59|289.47|286.57|289.51|286.61|289.46|286.56|11
1646670750000|2022-03-07 16:32:30|289.49|286.59|289.67|286.77|289.68|286.78|289.48|286.58|18
1646670760000|2022-03-07 16:32:40|289.68|286.78|289.48|286.58|289.68|286.78|289.46|286.56|16
1646670770000|2022-03-07 16:32:50|289.47|286.57|289.47|286.57|289.47|286.57|289.45|286.55|5
1646670780000|2022-03-07 16:33:00|289.46|286.56|289.57|286.67|289.62|286.72|289.43|286.53|17
1646670790000|2022-03-07 16:33:10|289.59|286.69|289.46|286.56|289.59|286.69|289.46|286.56|15
1646670800000|2022-03-07 16:33:20|289.47|286.57|289.45|286.55|289.47|286.57|289.45|286.55|8
1646670810000|2022-03-07 16:33:30|289.47|286.57|289.5|286.6|289.5|286.6|289.47|286.57|10
1646670820000|2022-03-07 16:33:40|289.51|286.61|289.48|286.58|289.59|286.69|289.44|286.54|16
1646670830000|2022-03-07 16:33:50|289.49|286.59|289.53|286.63|289.57|286.67|289.48|286.58|22
1646670840000|2022-03-07 16:34:00|289.55|286.65|289.6|286.7|289.64|286.74|289.55|286.65|18
1646670850000|2022-03-07 16:34:10|289.59|286.69|289.54|286.64|289.6|286.7|289.52|286.62|21
1646670860000|2022-03-07 16:34:20|289.53|286.63|289.54|286.64|289.55|286.65|289.51|286.61|9
1646670870000|2022-03-07 16:34:30|289.53|286.63|289.46|286.56|289.53|286.63|289.45|286.55|15
1646670880000|2022-03-07 16:34:40|289.45|286.55|289.48|286.58|289.48|286.58|289.45|286.55|7
1646670890000|2022-03-07 16:34:50|289.47|286.57|289.4|286.5|289.48|286.58|289.38|286.48|19
1646670900000|2022-03-07 16:35:00|289.39|286.49|289.34|286.44|289.4|286.5|289.34|286.44|10
1646670910000|2022-03-07 16:35:10|289.32|286.42|289.27|286.37|289.32|286.42|289.23|286.33|17
1646670920000|2022-03-07 16:35:20|289.28|286.38|289.34|286.44|289.35|286.45|289.27|286.37|16
1646670930000|2022-03-07 16:35:30|289.32|286.42|289.33|286.43|289.33|286.43|289.3|286.4|13
1646670940000|2022-03-07 16:35:40|289.32|286.42|289.28|286.38|289.33|286.43|289.26|286.36|11
1646670950000|2022-03-07 16:35:50|289.29|286.39|289.29|286.39|289.32|286.42|289.28|286.38|18
1646670960000|2022-03-07 16:36:00|289.3|286.4|289.29|286.39|289.3|286.4|289.26|286.36|11
1646670970000|2022-03-07 16:36:10|289.28|286.38|289.2|286.3|289.28|286.38|289.19|286.29|7
1646670980000|2022-03-07 16:36:20|289.21|286.31|289.29|286.39|289.29|286.39|289.19|286.29|14
1646670990000|2022-03-07 16:36:30|289.3|286.4|289.33|286.43|289.38|286.48|289.28|286.38|19
1646671000000|2022-03-07 16:36:40|289.34|286.44|289.33|286.43|289.34|286.44|289.3|286.4|14
1646671010000|2022-03-07 16:36:50|289.34|286.44|289.34|286.44|289.35|286.45|289.3|286.4|12
1646671020000|2022-03-07 16:37:00|289.35|286.45|289.38|286.48|289.41|286.51|289.33|286.43|16
1646671030000|2022-03-07 16:37:10|289.39|286.49|289.34|286.44|289.4|286.5|289.32|286.42|16
1646671040000|2022-03-07 16:37:20|289.35|286.45|289.29|286.39|289.36|286.46|289.28|286.38|15
1646671050000|2022-03-07 16:37:30|289.31|286.41|289.3|286.4|289.32|286.42|289.29|286.39|13
1646671060000|2022-03-07 16:37:40|289.32|286.42|289.36|286.46|289.36|286.46|289.29|286.39|12
1646671070000|2022-03-07 16:37:50|289.37|286.47|289.34|286.44|289.37|286.47|289.34|286.44|11
1646671080000|2022-03-07 16:38:00|289.35|286.45|289.4|286.5|289.4|286.5|289.31|286.41|12
1646671090000|2022-03-07 16:38:10|289.37|286.47|289.34|286.44|289.41|286.51|289.33|286.43|21
1646671100000|2022-03-07 16:38:20|289.35|286.45|289.4|286.5|289.4|286.5|289.35|286.45|16
1646671110000|2022-03-07 16:38:30|289.39|286.49|289.38|286.48|289.4|286.5|289.36|286.46|17
1646671120000|2022-03-07 16:38:40|289.34|286.44|289.31|286.41|289.36|286.46|289.29|286.39|18
1646671130000|2022-03-07 16:38:50|289.29|286.39|289.22|286.32|289.32|286.42|289.15|286.25|22
1646671140000|2022-03-07 16:39:00|289.24|286.34|289.17|286.27|289.24|286.34|289.15|286.25|18
1646671150000|2022-03-07 16:39:10|289.2|286.3|289.18|286.28|289.2|286.3|289.17|286.27|9
1646671160000|2022-03-07 16:39:20|289.17|286.27|289.16|286.26|289.21|286.31|289.16|286.26|14
1646671170000|2022-03-07 16:39:30|289.17|286.27|289.06|286.16|289.19|286.29|289.06|286.16|14
1646671180000|2022-03-07 16:39:40|289.04|286.14|289.01|286.11|289.06|286.16|288.99|286.09|15
1646671190000|2022-03-07 16:39:50|289|286.1|288.98|286.08|289.03|286.13|288.98|286.08|10
1646671200000|2022-03-07 16:40:00|288.99|286.09|288.74|285.84|288.99|286.09|288.72|285.82|24
1646671210000|2022-03-07 16:40:10|288.71|285.81|288.75|285.85|288.79|285.89|288.7|285.8|11
1646671220000|2022-03-07 16:40:20|288.74|285.84|288.65|285.75|288.74|285.84|288.62|285.72|17
1646671230000|2022-03-07 16:40:30|288.64|285.74|288.66|285.76|288.67|285.77|288.63|285.73|17
1646671240000|2022-03-07 16:40:40|288.62|285.72|288.56|285.66|288.66|285.76|288.53|285.63|22
1646671250000|2022-03-07 16:40:50|288.57|285.67|288.67|285.77|288.7|285.8|288.56|285.66|17
1646671260000|2022-03-07 16:41:00|288.7|285.8|288.63|285.73|288.7|285.8|288.63|285.73|22
1646671270000|2022-03-07 16:41:10|288.61|285.71|288.41|285.51|288.63|285.73|288.41|285.51|16
1646671280000|2022-03-07 16:41:20|288.37|285.47|288.25|285.35|288.4|285.5|288.23|285.33|23
1646671290000|2022-03-07 16:41:30|288.22|285.32|288.22|285.32|288.3|285.4|288.17|285.27|23
1646671300000|2022-03-07 16:41:40|288.24|285.34|288.59|285.69|288.63|285.73|288.24|285.34|22
1646671310000|2022-03-07 16:41:50|288.6|285.7|288.66|285.76|288.67|285.77|288.6|285.7|17
1646671320000|2022-03-07 16:42:00|288.67|285.77|288.55|285.65|288.76|285.86|288.55|285.65|23
1646671330000|2022-03-07 16:42:10|288.53|285.63|288.47|285.57|288.53|285.63|288.44|285.54|16
1646671340000|2022-03-07 16:42:20|288.49|285.59|288.51|285.61|288.58|285.68|288.48|285.58|17
1646671350000|2022-03-07 16:42:30|288.46|285.56|288.55|285.65|288.59|285.69|288.46|285.56|16
1646671360000|2022-03-07 16:42:40|288.56|285.66|288.55|285.65|288.57|285.67|288.55|285.65|8
1646671370000|2022-03-07 16:42:50|288.53|285.63|288.34|285.44|288.53|285.63|288.28|285.38|22
1646671380000|2022-03-07 16:43:00|288.38|285.48|288.27|285.37|288.38|285.48|288.24|285.34|20
1646671390000|2022-03-07 16:43:10|288.25|285.35|288.35|285.45|288.35|285.45|288.25|285.35|11
1646671400000|2022-03-07 16:43:20|288.41|285.51|288.39|285.49|288.44|285.54|288.39|285.49|14
1646671410000|2022-03-07 16:43:30|288.38|285.48|288.26|285.36|288.39|285.49|288.26|285.36|13
1646671420000|2022-03-07 16:43:40|288.24|285.34|288.38|285.48|288.38|285.48|288.23|285.33|20
1646671430000|2022-03-07 16:43:50|288.37|285.47|288.28|285.38|288.41|285.51|288.28|285.38|21
1646671440000|2022-03-07 16:44:00|288.32|285.42|288.34|285.44|288.39|285.49|288.3|285.4|18
1646671450000|2022-03-07 16:44:10|288.33|285.43|288.35|285.45|288.36|285.46|288.32|285.42|7
1646671460000|2022-03-07 16:44:20|288.42|285.52|288.69|285.79|288.69|285.79|288.41|285.51|19
1646671470000|2022-03-07 16:44:30|288.66|285.76|288.68|285.78|288.69|285.79|288.59|285.69|12
1646671480000|2022-03-07 16:44:40|288.69|285.79|288.83|285.93|288.83|285.93|288.69|285.79|15
1646671490000|2022-03-07 16:44:50|288.81|285.91|288.79|285.89|288.82|285.92|288.74|285.84|11
1646671500000|2022-03-07 16:45:00|288.78|285.88|288.75|285.85|288.8|285.9|288.75|285.85|19
1646671510000|2022-03-07 16:45:10|288.76|285.86|288.84|285.94|288.87|285.97|288.76|285.86|18
1646671520000|2022-03-07 16:45:20|288.83|285.93|288.68|285.78|288.83|285.93|288.67|285.77|14
1646671530000|2022-03-07 16:45:30|288.63|285.73|288.39|285.49|288.63|285.73|288.39|285.49|15
1646671540000|2022-03-07 16:45:40|288.42|285.52|288.56|285.66|288.61|285.71|288.42|285.52|18
1646671550000|2022-03-07 16:45:50|288.58|285.68|288.72|285.82|288.79|285.89|288.57|285.67|21
1646671560000|2022-03-07 16:46:00|288.74|285.84|288.88|285.98|288.89|285.99|288.74|285.84|13
1646671570000|2022-03-07 16:46:10|288.89|285.99|289.04|286.14|289.05|286.15|288.89|285.99|14
1646671580000|2022-03-07 16:46:20|289.06|286.16|289.17|286.27|289.22|286.32|289.06|286.16|11
1646671590000|2022-03-07 16:46:30|289.18|286.28|289.26|286.36|289.26|286.36|289.18|286.28|9
1646671600000|2022-03-07 16:46:40|289.27|286.37|289.23|286.33|289.27|286.37|289.18|286.28|12
1646671610000|2022-03-07 16:46:50|289.18|286.28|289.17|286.27|289.28|286.38|289.15|286.25|17
1646671620000|2022-03-07 16:47:00|289.19|286.29|289.41|286.51|289.41|286.51|289.17|286.27|25
1646671630000|2022-03-07 16:47:10|289.42|286.52|289.49|286.59|289.52|286.62|289.42|286.52|16
1646671640000|2022-03-07 16:47:20|289.52|286.62|289.57|286.67|289.57|286.67|289.51|286.61|16
1646671650000|2022-03-07 16:47:30|289.59|286.69|289.59|286.69|289.61|286.71|289.56|286.66|18
1646671660000|2022-03-07 16:47:40|289.62|286.72|289.65|286.75|289.66|286.76|289.62|286.72|11
1646671670000|2022-03-07 16:47:50|289.66|286.76|289.7|286.8|289.7|286.8|289.66|286.76|10
1646671680000|2022-03-07 16:48:00|289.67|286.77|289.67|286.77|289.68|286.78|289.65|286.75|12
1646671690000|2022-03-07 16:48:10|289.66|286.76|289.7|286.8|289.72|286.82|289.66|286.76|16
1646671700000|2022-03-07 16:48:20|289.69|286.79|289.61|286.71|289.72|286.82|289.61|286.71|15
1646671710000|2022-03-07 16:48:30|289.65|286.75|289.33|286.43|289.65|286.75|289.33|286.43|15
1646671720000|2022-03-07 16:48:40|289.32|286.42|289.22|286.32|289.34|286.44|289.17|286.27|17
1646671730000|2022-03-07 16:48:50|289.23|286.33|289.15|286.25|289.23|286.33|289.15|286.25|13
1646671740000|2022-03-07 16:49:00|289.14|286.24|288.97|286.07|289.15|286.25|288.97|286.07|17
1646671750000|2022-03-07 16:49:10|288.98|286.08|288.91|286.01|289.09|286.19|288.91|286.01|19
1646671760000|2022-03-07 16:49:20|288.96|286.06|288.89|285.99|288.98|286.08|288.89|285.99|23
1646671770000|2022-03-07 16:49:30|288.85|285.95|288.87|285.97|288.9|286|288.83|285.93|16
1646671780000|2022-03-07 16:49:40|288.84|285.94|288.79|285.89|288.86|285.96|288.78|285.88|16
1646671790000|2022-03-07 16:49:50|288.78|285.88|288.84|285.94|288.85|285.95|288.77|285.87|10
1646671800000|2022-03-07 16:50:00|288.85|285.95|288.73|285.83|288.85|285.95|288.73|285.83|21
1646671810000|2022-03-07 16:50:10|288.79|285.89|288.97|286.07|288.97|286.07|288.79|285.89|23
1646671820000|2022-03-07 16:50:20|288.96|286.06|289.14|286.24|289.19|286.29|288.96|286.06|22
1646671830000|2022-03-07 16:50:30|289.13|286.23|289.15|286.25|289.18|286.28|289.07|286.17|17
1646671840000|2022-03-07 16:50:40|289.14|286.24|288.91|286.01|289.15|286.25|288.91|286.01|17
1646671850000|2022-03-07 16:50:50|288.9|286|288.85|285.95|288.94|286.04|288.85|285.95|12
1646671860000|2022-03-07 16:51:00|288.84|285.94|288.74|285.84|288.84|285.94|288.74|285.84|8
1646671870000|2022-03-07 16:51:10|288.73|285.83|288.3|285.4|288.73|285.83|288.28|285.38|24
1646671880000|2022-03-07 16:51:20|288.35|285.45|288.49|285.59|288.5|285.6|288.35|285.45|21
1646671890000|2022-03-07 16:51:30|288.48|285.58|288.35|285.45|288.53|285.63|288.33|285.43|24
1646671900000|2022-03-07 16:51:40|288.33|285.43|288.49|285.59|288.51|285.61|288.33|285.43|20
1646671910000|2022-03-07 16:51:50|288.5|285.6|288.49|285.59|288.52|285.62|288.44|285.54|16
1646671920000|2022-03-07 16:52:00|288.44|285.54|288.44|285.54|288.51|285.61|288.44|285.54|15
1646671930000|2022-03-07 16:52:10|288.5|285.6|288.51|285.61|288.51|285.61|288.41|285.51|17
1646671940000|2022-03-07 16:52:20|288.53|285.63|288.73|285.83|288.76|285.86|288.51|285.61|24
1646671950000|2022-03-07 16:52:30|288.72|285.82|288.78|285.88|288.83|285.93|288.72|285.82|18
1646671960000|2022-03-07 16:52:40|288.8|285.9|288.81|285.91|288.84|285.94|288.77|285.87|19
1646671970000|2022-03-07 16:52:50|288.83|285.93|288.81|285.91|288.83|285.93|288.77|285.87|22
1646671980000|2022-03-07 16:53:00|288.83|285.93|288.86|285.96|288.87|285.97|288.8|285.9|18
1646671990000|2022-03-07 16:53:10|288.87|285.97|289.01|286.11|289.01|286.11|288.86|285.96|12
1646672000000|2022-03-07 16:53:20|289.02|286.12|289.09|286.19|289.09|286.19|289.02|286.12|10
1646672010000|2022-03-07 16:53:30|289.1|286.2|289.12|286.22|289.13|286.23|289.09|286.19|9
1646672020000|2022-03-07 16:53:40|289.13|286.23|289.1|286.2|289.13|286.23|289.09|286.19|5
1646672030000|2022-03-07 16:53:50|289.11|286.21|289.11|286.21|289.11|286.21|289.1|286.2|3
1646672040000|2022-03-07 16:54:00|289.1|286.2|289.18|286.28|289.18|286.28|289.09|286.19|18
1646672050000|2022-03-07 16:54:10|289.1|286.2|289.16|286.26|289.17|286.27|289.09|286.19|17
1646672060000|2022-03-07 16:54:20|289.17|286.27|289.02|286.12|289.17|286.27|289.01|286.11|13
1646672070000|2022-03-07 16:54:30|289.01|286.11|289.01|286.11|289.03|286.13|289.01|286.11|7
1646672080000|2022-03-07 16:54:40|289.03|286.13|289.01|286.11|289.04|286.14|288.95|286.05|12
1646672090000|2022-03-07 16:54:50|288.99|286.09|289.03|286.13|289.03|286.13|288.99|286.09|11
1646672100000|2022-03-07 16:55:00|289.04|286.14|288.95|286.05|289.04|286.14|288.94|286.04|13
1646672110000|2022-03-07 16:55:10|288.96|286.06|288.95|286.05|289|286.1|288.95|286.05|8
1646672120000|2022-03-07 16:55:20|288.96|286.06|288.89|285.99|288.96|286.06|288.85|285.95|12
1646672130000|2022-03-07 16:55:30|288.9|286|288.84|285.94|288.91|286.01|288.81|285.91|18
1646672140000|2022-03-07 16:55:40|288.85|285.95|288.87|285.97|288.87|285.97|288.83|285.93|13
1646672150000|2022-03-07 16:55:50|288.83|285.93|288.88|285.98|288.9|286|288.83|285.93|19
1646672160000|2022-03-07 16:56:00|288.87|285.97|288.87|285.97|288.88|285.98|288.81|285.91|16
1646672170000|2022-03-07 16:56:10|288.86|285.96|288.89|285.99|288.92|286.02|288.85|285.95|13
1646672180000|2022-03-07 16:56:20|288.88|285.98|288.83|285.93|288.89|285.99|288.81|285.91|15
1646672190000|2022-03-07 16:56:30|288.84|285.94|288.83|285.93|288.87|285.97|288.83|285.93|10
1646672200000|2022-03-07 16:56:40|288.82|285.92|288.66|285.76|288.82|285.92|288.64|285.74|12
1646672210000|2022-03-07 16:56:50|288.67|285.77|288.51|285.61|288.68|285.78|288.5|285.6|19
1646672220000|2022-03-07 16:57:00|288.5|285.6|288.42|285.52|288.52|285.62|288.42|285.52|9
1646672230000|2022-03-07 16:57:10|288.41|285.51|288.23|285.33|288.42|285.52|288.17|285.27|24
1646672240000|2022-03-07 16:57:20|288.24|285.34|288.24|285.34|288.27|285.37|288.2|285.3|15
1646672250000|2022-03-07 16:57:30|288.26|285.36|288.33|285.43|288.4|285.5|288.26|285.36|16
1646672260000|2022-03-07 16:57:40|288.36|285.46|288.29|285.39|288.36|285.46|288.23|285.33|18
1646672270000|2022-03-07 16:57:50|288.28|285.38|288.35|285.45|288.35|285.45|288.27|285.37|15
1646672280000|2022-03-07 16:58:00|288.34|285.44|288.39|285.49|288.41|285.51|288.32|285.42|20
1646672290000|2022-03-07 16:58:10|288.42|285.52|288.46|285.56|288.46|285.56|288.4|285.5|18
1646672300000|2022-03-07 16:58:20|288.45|285.55|288.52|285.62|288.6|285.7|288.45|285.55|22
1646672310000|2022-03-07 16:58:30|288.51|285.61|288.6|285.7|288.61|285.71|288.51|285.61|14
1646672320000|2022-03-07 16:58:40|288.62|285.72|288.55|285.65|288.63|285.73|288.55|285.65|13
1646672330000|2022-03-07 16:58:50|288.53|285.63|288.61|285.71|288.61|285.71|288.47|285.57|16
1646672340000|2022-03-07 16:59:00|288.6|285.7|288.43|285.53|288.6|285.7|288.42|285.52|14
1646672350000|2022-03-07 16:59:10|288.42|285.52|288.21|285.31|288.42|285.52|288.15|285.25|23
1646672360000|2022-03-07 16:59:20|288.26|285.36|288.17|285.27|288.28|285.38|288.16|285.26|17
1646672370000|2022-03-07 16:59:30|288.18|285.28|288.12|285.22|288.18|285.28|288.12|285.22|8
1646672380000|2022-03-07 16:59:40|288.11|285.21|288.22|285.32|288.22|285.32|288.1|285.2|12
1646672390000|2022-03-07 16:59:50|288.21|285.31|288.3|285.4|288.3|285.4|288.21|285.31|12
1646672400000|2022-03-07 17:00:00|288.32|285.42|288.12|285.22|288.32|285.42|288.12|285.22|19
1646672410000|2022-03-07 17:00:10|288.11|285.21|287.98|285.08|288.11|285.21|287.98|285.08|18
1646672420000|2022-03-07 17:00:20|287.97|285.07|287.82|284.92|287.97|285.07|287.82|284.92|14
1646672430000|2022-03-07 17:00:30|287.81|284.91|287.85|284.95|287.85|284.95|287.78|284.88|13
1646672440000|2022-03-07 17:00:40|287.84|284.94|287.84|284.94|287.87|284.97|287.8|284.9|18
1646672450000|2022-03-07 17:00:50|287.83|284.93|287.83|284.93|287.83|284.93|287.78|284.88|15
1646672460000|2022-03-07 17:01:00|287.82|284.92|287.51|284.61|287.84|284.94|287.51|284.61|19
1646672470000|2022-03-07 17:01:10|287.49|284.59|287.46|284.56|287.51|284.61|287.26|284.36|20
1646672480000|2022-03-07 17:01:20|287.43|284.53|287.6|284.7|287.61|284.71|287.39|284.49|22
1646672490000|2022-03-07 17:01:30|287.62|284.72|287.6|284.7|287.67|284.77|287.58|284.68|16
1646672500000|2022-03-07 17:01:40|287.67|284.77|287.75|284.85|287.77|284.87|287.66|284.76|16
1646672510000|2022-03-07 17:01:50|287.72|284.82|287.59|284.69|287.72|284.82|287.56|284.66|9
1646672520000|2022-03-07 17:02:00|287.58|284.68|287.62|284.72|287.62|284.72|287.58|284.68|15
1646672530000|2022-03-07 17:02:10|287.63|284.73|287.78|284.88|287.78|284.88|287.61|284.71|20
1646672540000|2022-03-07 17:02:20|287.79|284.89|287.79|284.89|287.81|284.91|287.74|284.84|15
1646672550000|2022-03-07 17:02:30|287.78|284.88|287.76|284.86|287.8|284.9|287.73|284.83|17
1646672560000|2022-03-07 17:02:40|287.78|284.88|287.75|284.85|287.78|284.88|287.74|284.84|15
1646672570000|2022-03-07 17:02:50|287.74|284.84|287.77|284.87|287.78|284.88|287.73|284.83|11
1646672580000|2022-03-07 17:03:00|287.76|284.86|287.79|284.89|287.8|284.9|287.76|284.86|8
1646672590000|2022-03-07 17:03:10|287.83|284.93|287.87|284.97|287.87|284.97|287.79|284.89|20
1646672600000|2022-03-07 17:03:20|287.89|284.99|288|285.1|288|285.1|287.84|284.94|18
1646672610000|2022-03-07 17:03:30|288.01|285.11|288.02|285.12|288.03|285.13|288|285.1|14
1646672620000|2022-03-07 17:03:40|288.03|285.13|288.06|285.16|288.07|285.17|288.01|285.11|15
1646672630000|2022-03-07 17:03:50|288.07|285.17|288.01|285.11|288.09|285.19|288|285.1|18
1646672640000|2022-03-07 17:04:00|288.02|285.12|288.05|285.15|288.1|285.2|287.96|285.06|14
1646672650000|2022-03-07 17:04:10|288.06|285.16|288.24|285.34|288.25|285.35|288.06|285.16|19
1646672660000|2022-03-07 17:04:20|288.27|285.37|288.21|285.31|288.3|285.4|288.17|285.27|18
1646672670000|2022-03-07 17:04:30|288.22|285.32|288.17|285.27|288.23|285.33|288.17|285.27|13
1646672680000|2022-03-07 17:04:40|288.19|285.29|288.16|285.26|288.19|285.29|288.13|285.23|18
1646672690000|2022-03-07 17:04:50|288.15|285.25|288.19|285.29|288.23|285.33|288.15|285.25|15
1646672700000|2022-03-07 17:05:00|288.2|285.3|288.31|285.41|288.31|285.41|288.19|285.29|11
1646672710000|2022-03-07 17:05:10|288.3|285.4|288.34|285.44|288.34|285.44|288.25|285.35|12
1646672720000|2022-03-07 17:05:20|288.35|285.45|288.39|285.49|288.4|285.5|288.35|285.45|18
1646672730000|2022-03-07 17:05:30|288.38|285.48|288.37|285.47|288.4|285.5|288.35|285.45|16
1646672740000|2022-03-07 17:05:40|288.38|285.48|288.36|285.46|288.43|285.53|288.36|285.46|13
1646672750000|2022-03-07 17:05:50|288.39|285.49|288.18|285.28|288.39|285.49|288.16|285.26|20
1646672760000|2022-03-07 17:06:00|288.15|285.25|288.08|285.18|288.16|285.26|288.07|285.17|14
1646672770000|2022-03-07 17:06:10|288.09|285.19|288.11|285.21|288.17|285.27|288.04|285.14|20
1646672780000|2022-03-07 17:06:20|288.1|285.2|288.1|285.2|288.14|285.24|288.1|285.2|9
1646672790000|2022-03-07 17:06:30|288.09|285.19|287.99|285.09|288.1|285.2|287.97|285.07|17
1646672800000|2022-03-07 17:06:40|288|285.1|287.95|285.05|288.02|285.12|287.93|285.03|10
1646672810000|2022-03-07 17:06:50|287.96|285.06|288.01|285.11|288.01|285.11|287.91|285.01|14
1646672820000|2022-03-07 17:07:00|288.02|285.12|287.97|285.07|288.02|285.12|287.97|285.07|12
1646672830000|2022-03-07 17:07:10|287.98|285.08|287.83|284.93|288|285.1|287.83|284.93|16
1646672840000|2022-03-07 17:07:20|287.82|284.92|287.77|284.87|287.83|284.93|287.72|284.82|15
1646672850000|2022-03-07 17:07:30|287.78|284.88|287.77|284.87|287.8|284.9|287.73|284.83|18
1646672860000|2022-03-07 17:07:40|287.75|284.85|287.71|284.81|287.76|284.86|287.71|284.81|16
1646672870000|2022-03-07 17:07:50|287.72|284.82|287.71|284.81|287.75|284.85|287.71|284.81|11
1646672880000|2022-03-07 17:08:00|287.69|284.79|287.71|284.81|287.72|284.82|287.64|284.74|15
1646672890000|2022-03-07 17:08:10|287.72|284.82|287.79|284.89|287.8|284.9|287.71|284.81|12
1646672900000|2022-03-07 17:08:20|287.76|284.86|287.71|284.81|287.76|284.86|287.71|284.81|17
1646672910000|2022-03-07 17:08:30|287.72|284.82|287.7|284.8|287.72|284.82|287.66|284.76|16
1646672920000|2022-03-07 17:08:40|287.67|284.77|287.74|284.84|287.74|284.84|287.65|284.75|17
1646672930000|2022-03-07 17:08:50|287.73|284.83|287.71|284.81|287.73|284.83|287.69|284.79|4
1646672940000|2022-03-07 17:09:00|287.72|284.82|287.82|284.92|287.84|284.94|287.71|284.81|17
1646672950000|2022-03-07 17:09:10|287.77|284.87|287.76|284.86|287.78|284.88|287.71|284.81|20
1646672960000|2022-03-07 17:09:20|287.78|284.88|287.85|284.95|287.87|284.97|287.77|284.87|14
1646672970000|2022-03-07 17:09:30|287.86|284.96|287.86|284.96|287.9|285|287.85|284.95|10
1646672980000|2022-03-07 17:09:40|287.84|284.94|287.89|284.99|287.89|284.99|287.81|284.91|15
1646672990000|2022-03-07 17:09:50|287.88|284.98|287.92|285.02|287.93|285.03|287.88|284.98|15
1646673000000|2022-03-07 17:10:00|287.91|285.01|288.03|285.13|288.04|285.14|287.91|285.01|16
1646673010000|2022-03-07 17:10:10|288.04|285.14|288.21|285.31|288.21|285.31|288.03|285.13|19
1646673020000|2022-03-07 17:10:20|288.23|285.33|288.19|285.29|288.23|285.33|288.16|285.26|14
1646673030000|2022-03-07 17:10:30|288.2|285.3|288.33|285.43|288.37|285.47|288.2|285.3|22
1646673040000|2022-03-07 17:10:40|288.28|285.38|288.19|285.29|288.33|285.43|288.18|285.28|18
1646673050000|2022-03-07 17:10:50|288.2|285.3|288.31|285.41|288.31|285.41|288.2|285.3|13
1646673060000|2022-03-07 17:11:00|288.32|285.42|288.37|285.47|288.4|285.5|288.31|285.41|12
1646673070000|2022-03-07 17:11:10|288.38|285.48|288.35|285.45|288.39|285.49|288.32|285.42|12
1646673080000|2022-03-07 17:11:20|288.34|285.44|288.3|285.4|288.36|285.46|288.29|285.39|11
1646673090000|2022-03-07 17:11:30|288.27|285.37|288.37|285.47|288.38|285.48|288.27|285.37|18
1646673100000|2022-03-07 17:11:40|288.4|285.5|288.36|285.46|288.4|285.5|288.36|285.46|11
1646673110000|2022-03-07 17:11:50|288.37|285.47|288.2|285.3|288.38|285.48|288.2|285.3|16
1646673120000|2022-03-07 17:12:00|288.21|285.31|288.14|285.24|288.21|285.31|288.12|285.22|12
1646673130000|2022-03-07 17:12:10|288.13|285.23|288.18|285.28|288.21|285.31|288.12|285.22|16
1646673140000|2022-03-07 17:12:20|288.17|285.27|288.2|285.3|288.21|285.31|288.17|285.27|9
1646673150000|2022-03-07 17:12:30|288.22|285.32|288.2|285.3|288.22|285.32|288.17|285.27|13
1646673160000|2022-03-07 17:12:40|288.19|285.29|288.23|285.33|288.24|285.34|288.12|285.22|16
1646673170000|2022-03-07 17:12:50|288.24|285.34|288.16|285.26|288.24|285.34|288.14|285.24|16
1646673180000|2022-03-07 17:13:00|288.15|285.25|288.16|285.26|288.18|285.28|288.14|285.24|10
1646673190000|2022-03-07 17:13:10|288.17|285.27|288.04|285.14|288.17|285.27|288.02|285.12|12
1646673200000|2022-03-07 17:13:20|288.07|285.17|288.04|285.14|288.07|285.17|288.01|285.11|10
1646673210000|2022-03-07 17:13:30|288.03|285.13|288|285.1|288.04|285.14|288|285.1|9
1646673220000|2022-03-07 17:13:40|288.01|285.11|288.06|285.16|288.06|285.16|287.99|285.09|14
1646673230000|2022-03-07 17:13:50|288.05|285.15|287.84|284.94|288.06|285.16|287.84|284.94|10
1646673240000|2022-03-07 17:14:00|287.83|284.93|287.51|284.61|287.83|284.93|287.51|284.61|20
1646673250000|2022-03-07 17:14:10|287.49|284.59|287.34|284.44|287.49|284.59|287.34|284.44|21
1646673260000|2022-03-07 17:14:20|287.33|284.43|287.28|284.38|287.35|284.45|287.28|284.38|14
1646673270000|2022-03-07 17:14:30|287.26|284.36|287.13|284.23|287.26|284.36|287.13|284.23|15
1646673280000|2022-03-07 17:14:40|287.12|284.22|287.23|284.33|287.23|284.33|287|284.1|23
1646673290000|2022-03-07 17:14:50|287.26|284.36|287.44|284.54|287.47|284.57|287.25|284.35|16
1646673300000|2022-03-07 17:15:00|287.45|284.55|287.42|284.52|287.47|284.57|287.35|284.45|15
1646673310000|2022-03-07 17:15:10|287.43|284.53|287.43|284.53|287.46|284.56|287.4|284.5|19
1646673320000|2022-03-07 17:15:20|287.42|284.52|287.6|284.7|287.6|284.7|287.42|284.52|18
1646673330000|2022-03-07 17:15:30|287.61|284.71|287.71|284.81|287.75|284.85|287.61|284.71|12
1646673340000|2022-03-07 17:15:40|287.72|284.82|287.63|284.73|287.74|284.84|287.63|284.73|14
1646673350000|2022-03-07 17:15:50|287.66|284.76|287.61|284.71|287.66|284.76|287.58|284.68|21
1646673360000|2022-03-07 17:16:00|287.6|284.7|287.63|284.73|287.65|284.75|287.51|284.61|19
1646673370000|2022-03-07 17:16:10|287.65|284.75|287.7|284.8|287.75|284.85|287.63|284.73|20
1646673380000|2022-03-07 17:16:20|287.67|284.77|287.68|284.78|287.72|284.82|287.58|284.68|17
1646673390000|2022-03-07 17:16:30|287.74|284.84|287.68|284.78|287.74|284.84|287.57|284.67|23
1646673400000|2022-03-07 17:16:40|287.69|284.79|287.71|284.81|287.74|284.84|287.69|284.79|14
1646673410000|2022-03-07 17:16:50|287.73|284.83|287.72|284.82|287.74|284.84|287.69|284.79|18
1646673420000|2022-03-07 17:17:00|287.71|284.81|287.74|284.84|287.83|284.93|287.71|284.81|20
1646673430000|2022-03-07 17:17:10|287.73|284.83|287.76|284.86|287.8|284.9|287.72|284.82|9
1646673440000|2022-03-07 17:17:20|287.77|284.87|287.74|284.84|287.78|284.88|287.73|284.83|9
1646673450000|2022-03-07 17:17:30|287.75|284.85|287.58|284.68|287.75|284.85|287.58|284.68|10
1646673460000|2022-03-07 17:17:40|287.63|284.73|287.63|284.73|287.66|284.76|287.55|284.65|20
1646673470000|2022-03-07 17:17:50|287.65|284.75|287.74|284.84|287.77|284.87|287.65|284.75|19
1646673480000|2022-03-07 17:18:00|287.73|284.83|287.59|284.69|287.73|284.83|287.58|284.68|19
1646673490000|2022-03-07 17:18:10|287.58|284.68|287.53|284.63|287.64|284.74|287.53|284.63|19
1646673500000|2022-03-07 17:18:20|287.54|284.64|287.35|284.45|287.55|284.65|287.34|284.44|16
1646673510000|2022-03-07 17:18:30|287.36|284.46|287.35|284.45|287.36|284.46|287.28|284.38|23
1646673520000|2022-03-07 17:18:40|287.34|284.44|287.33|284.43|287.41|284.51|287.32|284.42|22
1646673530000|2022-03-07 17:18:50|287.4|284.5|287.54|284.64|287.54|284.64|287.33|284.43|18
1646673540000|2022-03-07 17:19:00|287.56|284.66|287.55|284.65|287.58|284.68|287.55|284.65|12
1646673550000|2022-03-07 17:19:10|287.56|284.66|287.59|284.69|287.61|284.71|287.56|284.66|9
1646673560000|2022-03-07 17:19:20|287.54|284.64|287.4|284.5|287.55|284.65|287.4|284.5|13
1646673570000|2022-03-07 17:19:30|287.41|284.51|287.48|284.58|287.48|284.58|287.4|284.5|13
1646673580000|2022-03-07 17:19:40|287.47|284.57|287.52|284.62|287.53|284.63|287.47|284.57|12
1646673590000|2022-03-07 17:19:50|287.53|284.63|287.62|284.72|287.62|284.72|287.53|284.63|12
1646673600000|2022-03-07 17:20:00|287.64|284.74|287.71|284.81|287.76|284.86|287.62|284.72|23
1646673610000|2022-03-07 17:20:10|287.72|284.82|287.74|284.84|287.75|284.85|287.7|284.8|18
1646673620000|2022-03-07 17:20:20|287.76|284.86|287.77|284.87|287.77|284.87|287.74|284.84|11
1646673630000|2022-03-07 17:20:30|287.76|284.86|287.79|284.89|287.79|284.89|287.76|284.86|17
1646673640000|2022-03-07 17:20:40|287.78|284.88|287.7|284.8|287.78|284.88|287.7|284.8|14
1646673650000|2022-03-07 17:20:50|287.69|284.79|287.69|284.79|287.71|284.81|287.68|284.78|9
1646673660000|2022-03-07 17:21:00|287.68|284.78|287.6|284.7|287.69|284.79|287.6|284.7|12
1646673670000|2022-03-07 17:21:10|287.61|284.71|287.65|284.75|287.67|284.77|287.61|284.71|15
1646673680000|2022-03-07 17:21:20|287.64|284.74|287.67|284.77|287.67|284.77|287.61|284.71|9
1646673690000|2022-03-07 17:21:30|287.66|284.76|287.71|284.81|287.71|284.81|287.65|284.75|6
1646673700000|2022-03-07 17:21:40|287.7|284.8|287.72|284.82|287.75|284.85|287.69|284.79|9
1646673710000|2022-03-07 17:21:50|287.71|284.81|287.72|284.82|287.72|284.82|287.7|284.8|10
1646673720000|2022-03-07 17:22:00|287.71|284.81|287.72|284.82|287.74|284.84|287.71|284.81|9
1646673730000|2022-03-07 17:22:10|287.74|284.84|287.72|284.82|287.74|284.84|287.71|284.81|12
1646673740000|2022-03-07 17:22:20|287.73|284.83|287.71|284.81|287.77|284.87|287.71|284.81|12
1646673750000|2022-03-07 17:22:30|287.7|284.8|287.77|284.87|287.77|284.87|287.7|284.8|10
1646673760000|2022-03-07 17:22:40|287.76|284.86|287.75|284.85|287.78|284.88|287.75|284.85|7
1646673770000|2022-03-07 17:22:50|287.73|284.83|287.7|284.8|287.73|284.83|287.69|284.79|13
1646673780000|2022-03-07 17:23:00|287.71|284.81|287.72|284.82|287.74|284.84|287.63|284.73|19
1646673790000|2022-03-07 17:23:10|287.71|284.81|287.76|284.86|287.79|284.89|287.71|284.81|16
1646673800000|2022-03-07 17:23:20|287.75|284.85|287.61|284.71|287.76|284.86|287.58|284.68|19
1646673810000|2022-03-07 17:23:30|287.64|284.74|287.63|284.73|287.66|284.76|287.59|284.69|18
1646673820000|2022-03-07 17:23:40|287.64|284.74|287.66|284.76|287.67|284.77|287.61|284.71|16
1646673830000|2022-03-07 17:23:50|287.64|284.74|287.74|284.84|287.74|284.84|287.64|284.74|17
1646673840000|2022-03-07 17:24:00|287.73|284.83|287.84|284.94|287.84|284.94|287.73|284.83|16
1646673850000|2022-03-07 17:24:10|287.83|284.93|287.82|284.92|287.83|284.93|287.82|284.92|2
1646673860000|2022-03-07 17:24:20|287.84|284.94|287.71|284.81|287.84|284.94|287.68|284.78|14
1646673870000|2022-03-07 17:24:30|287.7|284.8|287.67|284.77|287.7|284.8|287.63|284.73|18
1646673880000|2022-03-07 17:24:40|287.68|284.78|287.65|284.75|287.69|284.79|287.65|284.75|11
1646673890000|2022-03-07 17:24:50|287.66|284.76|287.65|284.75|287.68|284.78|287.61|284.71|13
1646673900000|2022-03-07 17:25:00|287.64|284.74|287.43|284.53|287.65|284.75|287.41|284.51|21
1646673910000|2022-03-07 17:25:10|287.41|284.51|287.31|284.41|287.42|284.52|287.31|284.41|19
1646673920000|2022-03-07 17:25:20|287.3|284.4|287.29|284.39|287.32|284.42|287.22|284.32|20
1646673930000|2022-03-07 17:25:30|287.3|284.4|287.28|284.38|287.34|284.44|287.24|284.34|21
1646673940000|2022-03-07 17:25:40|287.33|284.43|287.24|284.34|287.37|284.47|287.24|284.34|17
1646673950000|2022-03-07 17:25:50|287.23|284.33|287.24|284.34|287.27|284.37|287.23|284.33|12
1646673960000|2022-03-07 17:26:00|287.27|284.37|287.4|284.5|287.4|284.5|287.27|284.37|15
1646673970000|2022-03-07 17:26:10|287.41|284.51|287.52|284.62|287.52|284.62|287.41|284.51|13
1646673980000|2022-03-07 17:26:20|287.51|284.61|287.52|284.62|287.56|284.66|287.51|284.61|12
1646673990000|2022-03-07 17:26:30|287.51|284.61|287.33|284.43|287.51|284.61|287.33|284.43|15
1646674000000|2022-03-07 17:26:40|287.32|284.42|287.05|284.15|287.32|284.42|287.04|284.14|17
1646674010000|2022-03-07 17:26:50|287.04|284.14|286.92|284.02|287.04|284.14|286.92|284.02|19
1646674020000|2022-03-07 17:27:00|286.94|284.04|287.06|284.16|287.06|284.16|286.91|284.01|15
1646674030000|2022-03-07 17:27:10|287.05|284.15|287.07|284.17|287.15|284.25|287.04|284.14|13
1646674040000|2022-03-07 17:27:20|287.08|284.18|287.1|284.2|287.11|284.21|287.08|284.18|9
1646674050000|2022-03-07 17:27:30|287.11|284.21|287.22|284.32|287.22|284.32|287.11|284.21|15
1646674060000|2022-03-07 17:27:40|287.21|284.31|287.12|284.22|287.23|284.33|287.11|284.21|16
1646674070000|2022-03-07 17:27:50|287.14|284.24|287.11|284.21|287.14|284.24|287.08|284.18|16
1646674080000|2022-03-07 17:28:00|287.13|284.23|287.03|284.13|287.14|284.24|287.03|284.13|15
1646674090000|2022-03-07 17:28:10|287.04|284.14|287.08|284.18|287.08|284.18|287.03|284.13|13
1646674100000|2022-03-07 17:28:20|287.07|284.17|287.27|284.37|287.27|284.37|287.07|284.17|16
1646674110000|2022-03-07 17:28:30|287.26|284.36|287.26|284.36|287.26|284.36|287.17|284.27|17
1646674120000|2022-03-07 17:28:40|287.25|284.35|287.28|284.38|287.28|284.38|287.23|284.33|7
1646674130000|2022-03-07 17:28:50|287.33|284.43|287.32|284.42|287.35|284.45|287.29|284.39|13
1646674140000|2022-03-07 17:29:00|287.31|284.41|287.28|284.38|287.32|284.42|287.27|284.37|10
1646674150000|2022-03-07 17:29:10|287.31|284.41|287.35|284.45|287.36|284.46|287.29|284.39|14
1646674160000|2022-03-07 17:29:20|287.36|284.46|287.35|284.45|287.37|284.47|287.35|284.45|13
1646674170000|2022-03-07 17:29:30|287.36|284.46|287.36|284.46|287.38|284.48|287.34|284.44|14
1646674180000|2022-03-07 17:29:40|287.38|284.48|287.44|284.54|287.44|284.54|287.37|284.47|7
1646674190000|2022-03-07 17:29:50|287.45|284.55|287.46|284.56|287.53|284.63|287.45|284.55|7
1646674200000|2022-03-07 17:30:00|287.44|284.54|287.36|284.46|287.44|284.54|287.36|284.46|14
1646674210000|2022-03-07 17:30:10|287.37|284.47|287.44|284.54|287.45|284.55|287.36|284.46|15
1646674220000|2022-03-07 17:30:20|287.45|284.55|287.45|284.55|287.46|284.56|287.44|284.54|8
1646674230000|2022-03-07 17:30:30|287.46|284.56|287.57|284.67|287.59|284.69|287.46|284.56|17
1646674240000|2022-03-07 17:30:40|287.59|284.69|287.49|284.59|287.59|284.69|287.48|284.58|9
1646674250000|2022-03-07 17:30:50|287.48|284.58|287.48|284.58|287.49|284.59|287.48|284.58|5
1646674260000|2022-03-07 17:31:00|287.47|284.57|287.42|284.52|287.48|284.58|287.42|284.52|10
1646674270000|2022-03-07 17:31:10|287.41|284.51|287.6|284.7|287.6|284.7|287.41|284.51|15
1646674280000|2022-03-07 17:31:20|287.61|284.71|287.55|284.65|287.61|284.71|287.55|284.65|17
1646674290000|2022-03-07 17:31:30|287.56|284.66|287.41|284.51|287.56|284.66|287.4|284.5|15
1646674300000|2022-03-07 17:31:40|287.4|284.5|287.37|284.47|287.4|284.5|287.35|284.45|16
1646674310000|2022-03-07 17:31:50|287.38|284.48|287.24|284.34|287.4|284.5|287.24|284.34|16
1646674320000|2022-03-07 17:32:00|287.23|284.33|287.05|284.15|287.23|284.33|287.05|284.15|17
1646674330000|2022-03-07 17:32:10|287.04|284.14|286.95|284.05|287.04|284.14|286.95|284.05|13
1646674340000|2022-03-07 17:32:20|286.94|284.04|287|284.1|287.01|284.11|286.92|284.02|17
1646674350000|2022-03-07 17:32:30|287.01|284.11|287.12|284.22|287.15|284.25|287.01|284.11|18
1646674360000|2022-03-07 17:32:40|287.13|284.23|287.13|284.23|287.13|284.23|287.09|284.19|17
1646674370000|2022-03-07 17:32:50|287.12|284.22|287.01|284.11|287.12|284.22|287.01|284.11|11
1646674380000|2022-03-07 17:33:00|287.02|284.12|286.79|283.89|287.03|284.13|286.76|283.86|21
1646674390000|2022-03-07 17:33:10|286.78|283.88|286.7|283.8|286.79|283.89|286.7|283.8|20
1646674400000|2022-03-07 17:33:20|286.73|283.83|286.54|283.64|286.78|283.88|286.53|283.63|18
1646674410000|2022-03-07 17:33:30|286.57|283.67|286.64|283.74|286.66|283.76|286.55|283.65|15
1646674420000|2022-03-07 17:33:40|286.65|283.75|286.42|283.52|286.65|283.75|286.39|283.49|23
1646674430000|2022-03-07 17:33:50|286.37|283.47|286.48|283.58|286.49|283.59|286.37|283.47|15
1646674440000|2022-03-07 17:34:00|286.51|283.61|286.78|283.88|286.78|283.88|286.51|283.61|22
1646674450000|2022-03-07 17:34:10|286.79|283.89|286.68|283.78|286.79|283.89|286.67|283.77|14
1646674460000|2022-03-07 17:34:20|286.66|283.76|286.82|283.92|286.82|283.92|286.66|283.76|20
1646674470000|2022-03-07 17:34:30|286.84|283.94|286.74|283.84|286.86|283.96|286.74|283.84|21
1646674480000|2022-03-07 17:34:40|286.75|283.85|286.65|283.75|286.82|283.92|286.65|283.75|18
1646674490000|2022-03-07 17:34:50|286.66|283.76|286.72|283.82|286.73|283.83|286.58|283.68|20
1646674500000|2022-03-07 17:35:00|286.71|283.81|286.69|283.79|286.73|283.83|286.65|283.75|12
1646674510000|2022-03-07 17:35:10|286.68|283.78|286.54|283.64|286.71|283.81|286.53|283.63|15
1646674520000|2022-03-07 17:35:20|286.51|283.61|286.68|283.78|286.71|283.81|286.51|283.61|19
1646674530000|2022-03-07 17:35:30|286.71|283.81|286.66|283.76|286.71|283.81|286.58|283.68|17
1646674540000|2022-03-07 17:35:40|286.65|283.75|286.6|283.7|286.65|283.75|286.59|283.69|14
1646674550000|2022-03-07 17:35:50|286.61|283.71|286.64|283.74|286.65|283.75|286.6|283.7|14
1646674560000|2022-03-07 17:36:00|286.63|283.73|286.83|283.93|286.83|283.93|286.61|283.71|17
1646674570000|2022-03-07 17:36:10|286.82|283.92|286.81|283.91|286.91|284.01|286.81|283.91|19
1646674580000|2022-03-07 17:36:20|286.83|283.93|286.77|283.87|286.83|283.93|286.77|283.87|11
1646674590000|2022-03-07 17:36:30|286.81|283.91|286.79|283.89|286.82|283.92|286.74|283.84|18
1646674600000|2022-03-07 17:36:40|286.78|283.88|286.64|283.74|286.78|283.88|286.61|283.71|12
1646674610000|2022-03-07 17:36:50|286.63|283.73|286.64|283.74|286.66|283.76|286.63|283.73|10
1646674620000|2022-03-07 17:37:00|286.63|283.73|286.6|283.7|286.68|283.78|286.6|283.7|21
1646674630000|2022-03-07 17:37:10|286.59|283.69|286.31|283.41|286.59|283.69|286.3|283.4|20
1646674640000|2022-03-07 17:37:20|286.29|283.39|286.21|283.31|286.4|283.5|286.15|283.25|22
1646674650000|2022-03-07 17:37:30|286.2|283.3|286.27|283.37|286.33|283.43|286.11|283.21|24
1646674660000|2022-03-07 17:37:40|286.21|283.31|286.32|283.42|286.34|283.44|286.2|283.3|23
1646674670000|2022-03-07 17:37:50|286.31|283.41|286.65|283.75|286.67|283.77|286.31|283.41|22
1646674680000|2022-03-07 17:38:00|286.66|283.76|287.01|284.11|287.09|284.19|286.66|283.76|23
1646674690000|2022-03-07 17:38:10|286.98|284.08|286.68|283.78|286.98|284.08|286.68|283.78|15
1646674700000|2022-03-07 17:38:20|286.69|283.79|286.88|283.98|286.97|284.07|286.68|283.78|21
1646674710000|2022-03-07 17:38:30|286.84|283.94|286.8|283.9|286.84|283.94|286.71|283.81|15
1646674720000|2022-03-07 17:38:40|286.79|283.89|286.71|283.81|286.79|283.89|286.7|283.8|15
1646674730000|2022-03-07 17:38:50|286.67|283.77|286.7|283.8|286.72|283.82|286.66|283.76|11
1646674740000|2022-03-07 17:39:00|286.71|283.81|286.8|283.9|286.84|283.94|286.7|283.8|15
1646674750000|2022-03-07 17:39:10|286.79|283.89|286.72|283.82|286.79|283.89|286.71|283.81|16
1646674760000|2022-03-07 17:39:20|286.71|283.81|286.71|283.81|286.72|283.82|286.69|283.79|16
1646674770000|2022-03-07 17:39:30|286.7|283.8|286.69|283.79|286.73|283.83|286.68|283.78|11
1646674780000|2022-03-07 17:39:40|286.68|283.78|286.76|283.86|286.78|283.88|286.67|283.77|14
1646674790000|2022-03-07 17:39:50|286.77|283.87|286.75|283.85|286.78|283.88|286.71|283.81|10
1646674800000|2022-03-07 17:40:00|286.76|283.86|286.79|283.89|286.82|283.92|286.74|283.84|18
1646674810000|2022-03-07 17:40:10|286.75|283.85|286.75|283.85|286.78|283.88|286.75|283.85|12
1646674820000|2022-03-07 17:40:20|286.76|283.86|286.74|283.84|286.78|283.88|286.73|283.83|20
1646674830000|2022-03-07 17:40:30|286.75|283.85|286.75|283.85|286.77|283.87|286.74|283.84|15
1646674840000|2022-03-07 17:40:40|286.76|283.86|286.76|283.86|286.76|283.86|286.75|283.85|11
1646674850000|2022-03-07 17:40:50|286.77|283.87|286.87|283.97|286.87|283.97|286.77|283.87|18
1646674860000|2022-03-07 17:41:00|286.9|284|287.01|284.11|287.03|284.13|286.9|284|21
1646674870000|2022-03-07 17:41:10|287.02|284.12|286.96|284.06|287.02|284.12|286.93|284.03|15
1646674880000|2022-03-07 17:41:20|286.97|284.07|286.96|284.06|286.97|284.07|286.94|284.04|16
1646674890000|2022-03-07 17:41:30|286.95|284.05|286.96|284.06|287|284.1|286.9|284|20
1646674900000|2022-03-07 17:41:40|286.97|284.07|286.89|283.99|286.97|284.07|286.88|283.98|20
1646674910000|2022-03-07 17:41:50|286.87|283.97|286.8|283.9|286.87|283.97|286.79|283.89|13
1646674920000|2022-03-07 17:42:00|286.79|283.89|286.98|284.08|286.98|284.08|286.79|283.89|16
1646674930000|2022-03-07 17:42:10|287|284.1|286.99|284.09|287.01|284.11|286.95|284.05|13
1646674940000|2022-03-07 17:42:20|286.98|284.08|286.94|284.04|287.02|284.12|286.93|284.03|18
1646674950000|2022-03-07 17:42:30|286.95|284.05|286.95|284.05|287.02|284.12|286.93|284.03|18
1646674960000|2022-03-07 17:42:40|286.94|284.04|286.97|284.07|286.98|284.08|286.94|284.04|15
1646674970000|2022-03-07 17:42:50|286.96|284.06|287.01|284.11|287.05|284.15|286.96|284.06|18
1646674980000|2022-03-07 17:43:00|287.02|284.12|287.17|284.27|287.17|284.27|286.99|284.09|18
1646674990000|2022-03-07 17:43:10|287.13|284.23|287.21|284.31|287.21|284.31|287.13|284.23|20
1646675000000|2022-03-07 17:43:20|287.2|284.3|287.09|284.19|287.2|284.3|287.07|284.17|15
1646675010000|2022-03-07 17:43:30|287.1|284.2|287.05|284.15|287.1|284.2|287|284.1|19
1646675020000|2022-03-07 17:43:40|287.06|284.16|287.09|284.19|287.09|284.19|287.03|284.13|13
1646675030000|2022-03-07 17:43:50|287.1|284.2|287.08|284.18|287.11|284.21|287.07|284.17|13
1646675040000|2022-03-07 17:44:00|287.05|284.15|287.04|284.14|287.08|284.18|287.02|284.12|13
1646675050000|2022-03-07 17:44:10|287.03|284.13|286.96|284.06|287.04|284.14|286.96|284.06|11
1646675060000|2022-03-07 17:44:20|286.98|284.08|287|284.1|287.01|284.11|286.96|284.06|18
1646675070000|2022-03-07 17:44:30|287.01|284.11|286.86|283.96|287.01|284.11|286.86|283.96|17
1646675080000|2022-03-07 17:44:40|286.87|283.97|286.79|283.89|286.87|283.97|286.78|283.88|15
1646675090000|2022-03-07 17:44:50|286.81|283.91|286.8|283.9|286.81|283.91|286.8|283.9|6
1646675100000|2022-03-07 17:45:00|286.79|283.89|286.79|283.89|286.83|283.93|286.77|283.87|19
1646675110000|2022-03-07 17:45:10|286.78|283.88|286.91|284.01|286.91|284.01|286.78|283.88|16
1646675120000|2022-03-07 17:45:20|286.92|284.02|287.06|284.16|287.08|284.18|286.92|284.02|18
1646675130000|2022-03-07 17:45:30|287.08|284.18|287.05|284.15|287.09|284.19|287.04|284.14|19
1646675140000|2022-03-07 17:45:40|287.08|284.18|287.08|284.18|287.11|284.21|287.05|284.15|14
1646675150000|2022-03-07 17:45:50|287.11|284.21|287.05|284.15|287.12|284.22|287.03|284.13|16
1646675160000|2022-03-07 17:46:00|287.04|284.14|287.02|284.12|287.06|284.16|287.02|284.12|18
1646675170000|2022-03-07 17:46:10|286.99|284.09|287|284.1|287.03|284.13|286.97|284.07|15
1646675180000|2022-03-07 17:46:20|287.01|284.11|287.04|284.14|287.08|284.18|287.01|284.11|18
1646675190000|2022-03-07 17:46:30|287.05|284.15|287.05|284.15|287.05|284.15|287.03|284.13|6
1646675200000|2022-03-07 17:46:40|287.06|284.16|287.11|284.21|287.14|284.24|287.03|284.13|14
1646675210000|2022-03-07 17:46:50|287.1|284.2|287.11|284.21|287.15|284.25|287.09|284.19|19
1646675220000|2022-03-07 17:47:00|287.12|284.22|286.99|284.09|287.12|284.22|286.98|284.08|18
1646675230000|2022-03-07 17:47:10|286.96|284.06|286.9|284|286.98|284.08|286.87|283.97|19
1646675240000|2022-03-07 17:47:20|286.91|284.01|286.99|284.09|287.06|284.16|286.89|283.99|16
1646675250000|2022-03-07 17:47:30|286.98|284.08|286.97|284.07|286.98|284.08|286.96|284.06|12
1646675260000|2022-03-07 17:47:40|286.94|284.04|286.97|284.07|287|284.1|286.94|284.04|13
1646675270000|2022-03-07 17:47:50|286.98|284.08|287.06|284.16|287.09|284.19|286.98|284.08|18
1646675280000|2022-03-07 17:48:00|287.05|284.15|287.06|284.16|287.09|284.19|287.03|284.13|13
1646675290000|2022-03-07 17:48:10|287.05|284.15|287.03|284.13|287.05|284.15|287.03|284.13|9
1646675300000|2022-03-07 17:48:20|287.06|284.16|287.04|284.14|287.06|284.16|287.01|284.11|16
1646675310000|2022-03-07 17:48:30|287.01|284.11|286.99|284.09|287.05|284.15|286.99|284.09|16
1646675320000|2022-03-07 17:48:40|287|284.1|287|284.1|287.04|284.14|286.99|284.09|16
1646675330000|2022-03-07 17:48:50|286.99|284.09|286.88|283.98|287.02|284.12|286.88|283.98|16
1646675340000|2022-03-07 17:49:00|286.9|284|287|284.1|287.01|284.11|286.9|284|18
1646675350000|2022-03-07 17:49:10|286.99|284.09|287.03|284.13|287.04|284.14|286.97|284.07|16
1646675360000|2022-03-07 17:49:20|287.04|284.14|287.14|284.24|287.15|284.25|287.03|284.13|21
1646675370000|2022-03-07 17:49:30|287.09|284.19|287.09|284.19|287.15|284.25|287.09|284.19|17
1646675380000|2022-03-07 17:49:40|287.1|284.2|287.15|284.25|287.16|284.26|287.09|284.19|17
1646675390000|2022-03-07 17:49:50|287.16|284.26|287.01|284.11|287.16|284.26|286.99|284.09|17
1646675400000|2022-03-07 17:50:00|286.99|284.09|286.93|284.03|286.99|284.09|286.93|284.03|9
1646675410000|2022-03-07 17:50:10|286.92|284.02|287.11|284.21|287.11|284.21|286.91|284.01|20
1646675420000|2022-03-07 17:50:20|287.1|284.2|287.18|284.28|287.23|284.33|287.09|284.19|20
1646675430000|2022-03-07 17:50:30|287.17|284.27|287.35|284.45|287.42|284.52|287.17|284.27|19
1646675440000|2022-03-07 17:50:40|287.29|284.39|287.33|284.43|287.33|284.43|287.22|284.32|21
1646675450000|2022-03-07 17:50:50|287.34|284.44|287.33|284.43|287.38|284.48|287.33|284.43|18
1646675460000|2022-03-07 17:51:00|287.35|284.45|287.34|284.44|287.37|284.47|287.24|284.34|22
1646675470000|2022-03-07 17:51:10|287.36|284.46|287.26|284.36|287.37|284.47|287.26|284.36|20
1646675480000|2022-03-07 17:51:20|287.27|284.37|287.27|284.37|287.28|284.38|287.24|284.34|10
1646675490000|2022-03-07 17:51:30|287.26|284.36|287.14|284.24|287.27|284.37|287.14|284.24|15
1646675500000|2022-03-07 17:51:40|287.15|284.25|287.11|284.21|287.15|284.25|287.08|284.18|12
1646675510000|2022-03-07 17:51:50|287.1|284.2|287.11|284.21|287.13|284.23|287.07|284.17|18
1646675520000|2022-03-07 17:52:00|287.12|284.22|287.14|284.24|287.16|284.26|287.06|284.16|19
1646675530000|2022-03-07 17:52:10|287.15|284.25|287.14|284.24|287.16|284.26|287.1|284.2|17
1646675540000|2022-03-07 17:52:20|287.16|284.26|286.95|284.05|287.17|284.27|286.95|284.05|17
1646675550000|2022-03-07 17:52:30|286.94|284.04|286.97|284.07|286.99|284.09|286.84|283.94|20
1646675560000|2022-03-07 17:52:40|286.98|284.08|286.93|284.03|287|284.1|286.93|284.03|14
1646675570000|2022-03-07 17:52:50|286.95|284.05|286.96|284.06|286.98|284.08|286.94|284.04|8
1646675580000|2022-03-07 17:53:00|286.97|284.07|286.93|284.03|286.97|284.07|286.93|284.03|10
1646675590000|2022-03-07 17:53:10|286.92|284.02|286.84|283.94|286.94|284.04|286.83|283.93|8
1646675600000|2022-03-07 17:53:20|286.89|283.99|286.86|283.96|286.91|284.01|286.86|283.96|11
1646675610000|2022-03-07 17:53:30|286.89|283.99|286.83|283.93|286.9|284|286.83|283.93|21
1646675620000|2022-03-07 17:53:40|286.89|283.99|286.91|284.01|286.92|284.02|286.88|283.98|10
1646675630000|2022-03-07 17:53:50|286.89|283.99|286.89|283.99|286.9|284|286.84|283.94|11
1646675640000|2022-03-07 17:54:00|286.87|283.97|286.84|283.94|286.92|284.02|286.79|283.89|20
1646675650000|2022-03-07 17:54:10|286.83|283.93|286.87|283.97|286.87|283.97|286.81|283.91|15
1646675660000|2022-03-07 17:54:20|286.86|283.96|286.85|283.95|286.86|283.96|286.83|283.93|12
1646675670000|2022-03-07 17:54:30|286.86|283.96|286.88|283.98|286.88|283.98|286.85|283.95|3
1646675680000|2022-03-07 17:54:40|286.87|283.97|286.86|283.96|286.89|283.99|286.85|283.95|8
1646675690000|2022-03-07 17:54:50|286.85|283.95|286.87|283.97|286.88|283.98|286.85|283.95|10
1646675700000|2022-03-07 17:55:00|286.88|283.98|286.82|283.92|286.88|283.98|286.82|283.92|13
1646675710000|2022-03-07 17:55:10|286.83|283.93|286.76|283.86|286.84|283.94|286.75|283.85|14
1646675720000|2022-03-07 17:55:20|286.81|283.91|286.84|283.94|286.87|283.97|286.73|283.83|22
1646675730000|2022-03-07 17:55:30|286.82|283.92|286.8|283.9|286.84|283.94|286.79|283.89|10
1646675740000|2022-03-07 17:55:40|286.81|283.91|286.91|284.01|286.94|284.04|286.8|283.9|14
1646675750000|2022-03-07 17:55:50|286.94|284.04|286.94|284.04|286.95|284.05|286.93|284.03|5
1646675760000|2022-03-07 17:56:00|286.95|284.05|287.1|284.2|287.15|284.25|286.95|284.05|20
1646675770000|2022-03-07 17:56:10|287.09|284.19|286.98|284.08|287.09|284.19|286.97|284.07|16
1646675780000|2022-03-07 17:56:20|286.95|284.05|286.86|283.96|286.98|284.08|286.86|283.96|19
1646675790000|2022-03-07 17:56:30|286.88|283.98|286.87|283.97|286.88|283.98|286.79|283.89|24
1646675800000|2022-03-07 17:56:40|286.86|283.96|286.84|283.94|286.89|283.99|286.84|283.94|20
1646675810000|2022-03-07 17:56:50|286.86|283.96|286.89|283.99|286.89|283.99|286.86|283.96|14
1646675820000|2022-03-07 17:57:00|286.86|283.96|286.91|284.01|286.91|284.01|286.85|283.95|12
1646675830000|2022-03-07 17:57:10|286.87|283.97|286.88|283.98|286.9|284|286.86|283.96|12
1646675840000|2022-03-07 17:57:20|286.87|283.97|286.83|283.93|286.9|284|286.81|283.91|17
1646675850000|2022-03-07 17:57:30|286.82|283.92|286.59|283.69|286.84|283.94|286.59|283.69|20
1646675860000|2022-03-07 17:57:40|286.6|283.7|286.53|283.63|286.6|283.7|286.52|283.62|14
1646675870000|2022-03-07 17:57:50|286.52|283.62|286.52|283.62|286.55|283.65|286.52|283.62|10
1646675880000|2022-03-07 17:58:00|286.54|283.64|285.43|282.53|286.54|283.64|285.4|282.5|22
1646675890000|2022-03-07 17:58:10|285.41|282.51|285.19|282.29|285.43|282.53|285.19|282.29|21
1646675900000|2022-03-07 17:58:20|285.16|282.26|285.09|282.19|285.16|282.26|285.09|282.19|18
1646675910000|2022-03-07 17:58:30|285.08|282.18|285.21|282.31|285.25|282.35|285.08|282.18|17
1646675920000|2022-03-07 17:58:40|285.22|282.32|284.57|281.67|285.22|282.32|284.26|281.36|20
1646675930000|2022-03-07 17:58:50|284.54|281.64|284.76|281.86|284.95|282.05|284.51|281.61|25
1646675940000|2022-03-07 17:59:00|284.8|281.9|284.88|281.98|284.91|282.01|284.79|281.89|19
1646675950000|2022-03-07 17:59:10|284.97|282.07|285.04|282.14|285.04|282.14|284.88|281.98|21
1646675960000|2022-03-07 17:59:20|285.03|282.13|284.73|281.83|285.04|282.14|284.73|281.83|26
1646675970000|2022-03-07 17:59:30|284.7|281.8|284.47|281.57|284.7|281.8|284.47|281.57|26
1646675980000|2022-03-07 17:59:40|284.46|281.56|284.44|281.54|284.52|281.62|284.41|281.51|19
1646675990000|2022-03-07 17:59:50|284.45|281.55|284.51|281.61|284.54|281.64|284.31|281.41|25
1646676000000|2022-03-07 18:00:00|284.38|281.48|284.25|281.35|284.4|281.5|284.23|281.33|22
1646676010000|2022-03-07 18:00:10|284.24|281.34|283.69|280.79|284.24|281.34|283.63|280.73|25
1646676020000|2022-03-07 18:00:20|283.68|280.78|283.64|280.74|283.88|280.98|283.64|280.74|25
1646676030000|2022-03-07 18:00:30|283.62|280.72|283.55|280.65|283.67|280.77|283.17|280.27|25
1646676040000|2022-03-07 18:00:40|283.46|280.56|283.61|280.71|283.7|280.8|283.44|280.54|27
1646676050000|2022-03-07 18:00:50|283.6|280.7|283.52|280.62|283.76|280.86|283.52|280.62|25
1646676060000|2022-03-07 18:01:00|283.5|280.6|283.49|280.59|283.68|280.78|283.4|280.5|24
1646676070000|2022-03-07 18:01:10|283.48|280.58|283.63|280.73|283.67|280.77|283.48|280.58|20
1646676080000|2022-03-07 18:01:20|283.58|280.68|283.48|280.58|283.6|280.7|283.48|280.58|19
1646676090000|2022-03-07 18:01:30|283.46|280.56|283.56|280.66|283.59|280.69|283.41|280.51|18
1646676100000|2022-03-07 18:01:40|283.57|280.67|283.56|280.66|283.59|280.69|283.46|280.56|22
1646676110000|2022-03-07 18:01:50|283.57|280.67|283.67|280.77|283.74|280.84|283.57|280.67|26
1646676120000|2022-03-07 18:02:00|283.66|280.76|283.76|280.86|283.77|280.87|283.66|280.76|22
1646676130000|2022-03-07 18:02:10|283.75|280.85|283.84|280.94|283.85|280.95|283.72|280.82|23
1646676140000|2022-03-07 18:02:20|283.83|280.93|283.7|280.8|283.84|280.94|283.7|280.8|16
1646676150000|2022-03-07 18:02:30|283.67|280.77|283.75|280.85|283.78|280.88|283.65|280.75|20
1646676160000|2022-03-07 18:02:40|283.69|280.79|283.79|280.89|283.84|280.94|283.66|280.76|19
1646676170000|2022-03-07 18:02:50|283.78|280.88|283.62|280.72|283.78|280.88|283.54|280.64|18
1646676180000|2022-03-07 18:03:00|283.58|280.68|283.9|281|283.9|281|283.54|280.64|23
1646676190000|2022-03-07 18:03:10|283.84|280.94|283.92|281.02|283.98|281.08|283.81|280.91|21
1646676200000|2022-03-07 18:03:20|283.93|281.03|283.9|281|283.93|281.03|283.85|280.95|15
1646676210000|2022-03-07 18:03:30|283.89|280.99|283.89|280.99|283.91|281.01|283.88|280.98|15
1646676220000|2022-03-07 18:03:40|283.87|280.97|283.82|280.92|283.88|280.98|283.74|280.84|10
1646676230000|2022-03-07 18:03:50|283.81|280.91|283.65|280.75|283.82|280.92|283.63|280.73|16
1646676240000|2022-03-07 18:04:00|283.64|280.74|283.72|280.82|283.72|280.82|283.63|280.73|20
1646676250000|2022-03-07 18:04:10|283.71|280.81|283.52|280.62|283.73|280.83|283.51|280.61|18
1646676260000|2022-03-07 18:04:20|283.53|280.63|283.49|280.59|283.53|280.63|283.45|280.55|17
1646676270000|2022-03-07 18:04:30|283.47|280.57|283.24|280.34|283.47|280.57|283.21|280.31|27
1646676280000|2022-03-07 18:04:40|283.23|280.33|282.96|280.06|283.24|280.34|282.95|280.05|25
1646676290000|2022-03-07 18:04:50|283|280.1|282.99|280.09|283|280.1|282.7|279.8|23
1646676300000|2022-03-07 18:05:00|283.01|280.11|282.85|279.95|283.01|280.11|282.76|279.86|24
1646676310000|2022-03-07 18:05:10|282.86|279.96|282.77|279.87|282.93|280.03|282.75|279.85|18
1646676320000|2022-03-07 18:05:20|282.76|279.86|282.7|279.8|282.84|279.94|282.68|279.78|22
1646676330000|2022-03-07 18:05:30|282.72|279.82|282.47|279.57|282.72|279.82|282.46|279.56|22
1646676340000|2022-03-07 18:05:40|282.48|279.58|282.4|279.5|282.49|279.59|282.36|279.46|17
1646676350000|2022-03-07 18:05:50|282.43|279.53|282.68|279.78|282.75|279.85|282.4|279.5|20
1646676360000|2022-03-07 18:06:00|282.71|279.81|282.56|279.66|282.71|279.81|282.56|279.66|19
1646676370000|2022-03-07 18:06:10|282.53|279.63|282.56|279.66|282.58|279.68|282.52|279.62|13
1646676380000|2022-03-07 18:06:20|282.53|279.63|282.66|279.76|282.7|279.8|282.53|279.63|14
1646676390000|2022-03-07 18:06:30|282.65|279.75|282.56|279.66|282.67|279.77|282.56|279.66|15
1646676400000|2022-03-07 18:06:40|282.55|279.65|282.22|279.32|282.56|279.66|282.22|279.32|20
1646676410000|2022-03-07 18:06:50|282.21|279.31|282.39|279.49|282.41|279.51|282.21|279.31|21
1646676420000|2022-03-07 18:07:00|282.44|279.54|282.49|279.59|282.55|279.65|282.42|279.52|21
1646676430000|2022-03-07 18:07:10|282.46|279.56|282.22|279.32|282.46|279.56|282.22|279.32|22
1646676440000|2022-03-07 18:07:20|282.18|279.28|282.16|279.26|282.18|279.28|282.05|279.15|16
1646676450000|2022-03-07 18:07:30|282.15|279.25|282.27|279.37|282.3|279.4|282.06|279.16|24
1646676460000|2022-03-07 18:07:40|282.24|279.34|282.23|279.33|282.29|279.39|282.23|279.33|18
1646676470000|2022-03-07 18:07:50|282.24|279.34|282.27|279.37|282.3|279.4|282.23|279.33|14
1646676480000|2022-03-07 18:08:00|282.26|279.36|282.3|279.4|282.3|279.4|282.25|279.35|16
1646676490000|2022-03-07 18:08:10|282.29|279.39|282.27|279.37|282.32|279.42|282.19|279.29|19
1646676500000|2022-03-07 18:08:20|282.25|279.35|282.24|279.34|282.28|279.38|282.22|279.32|14
1646676510000|2022-03-07 18:08:30|282.25|279.35|282.21|279.31|282.29|279.39|282.19|279.29|18
1646676520000|2022-03-07 18:08:40|282.2|279.3|282.05|279.15|282.22|279.32|282.04|279.14|16
1646676530000|2022-03-07 18:08:50|282|279.1|281.8|278.9|282|279.1|281.75|278.85|18
1646676540000|2022-03-07 18:09:00|281.81|278.91|282.05|279.15|282.05|279.15|281.81|278.91|18
1646676550000|2022-03-07 18:09:10|282.06|279.16|281.8|278.9|282.16|279.26|281.8|278.9|21
1646676560000|2022-03-07 18:09:20|281.79|278.89|281.61|278.71|281.79|278.89|281.58|278.68|25
1646676570000|2022-03-07 18:09:30|281.65|278.75|281.54|278.64|281.75|278.85|281.47|278.57|22
1646676580000|2022-03-07 18:09:40|281.56|278.66|281.4|278.5|281.56|278.66|281.29|278.39|22
1646676590000|2022-03-07 18:09:50|281.39|278.49|281.48|278.58|281.54|278.64|281.39|278.49|21
1646676600000|2022-03-07 18:10:00|281.49|278.59|281.56|278.66|281.69|278.79|281.48|278.58|25
1646676610000|2022-03-07 18:10:10|281.58|278.68|281.61|278.71|281.66|278.76|281.55|278.65|17
1646676620000|2022-03-07 18:10:20|281.59|278.69|281.32|278.42|281.6|278.7|281.31|278.41|22
1646676630000|2022-03-07 18:10:30|281.26|278.36|281.38|278.48|281.46|278.56|281.26|278.36|23
1646676640000|2022-03-07 18:10:40|281.41|278.51|281.38|278.48|281.59|278.69|281.38|278.48|23
1646676650000|2022-03-07 18:10:50|281.39|278.49|281.34|278.44|281.39|278.49|281.32|278.42|17
1646676660000|2022-03-07 18:11:00|281.31|278.41|281.34|278.44|281.44|278.54|281.31|278.41|21
1646676670000|2022-03-07 18:11:10|281.35|278.45|281.35|278.45|281.36|278.46|281.27|278.37|16
1646676680000|2022-03-07 18:11:20|281.33|278.43|281.18|278.28|281.33|278.43|281.16|278.26|18
1646676690000|2022-03-07 18:11:30|281.17|278.27|281.18|278.28|281.21|278.31|281.13|278.23|23
1646676700000|2022-03-07 18:11:40|281.2|278.3|280.97|278.07|281.2|278.3|280.91|278.01|23
1646676710000|2022-03-07 18:11:50|280.96|278.06|280.77|277.87|281.02|278.12|280.77|277.87|20
1646676720000|2022-03-07 18:12:00|280.71|277.81|280.83|277.93|280.86|277.96|280.67|277.77|21
1646676730000|2022-03-07 18:12:10|280.85|277.95|281.05|278.15|281.12|278.22|280.85|277.95|20
1646676740000|2022-03-07 18:12:20|281.08|278.18|281.25|278.35|281.25|278.35|281.01|278.11|25
1646676750000|2022-03-07 18:12:30|281.23|278.33|281.14|278.24|281.23|278.33|280.91|278.01|23
1646676760000|2022-03-07 18:12:40|281.11|278.21|281.1|278.2|281.21|278.31|281.01|278.11|27
1646676770000|2022-03-07 18:12:50|281.15|278.25|281.22|278.32|281.25|278.35|281.15|278.25|24
1646676780000|2022-03-07 18:13:00|281.25|278.35|281.2|278.3|281.44|278.54|281.2|278.3|23
1646676790000|2022-03-07 18:13:10|281.21|278.31|281.11|278.21|281.22|278.32|281.09|278.19|10
1646676800000|2022-03-07 18:13:20|281.1|278.2|281.02|278.12|281.11|278.21|280.99|278.09|14
1646676810000|2022-03-07 18:13:30|281.07|278.17|280.86|277.96|281.07|278.17|280.82|277.92|19
1646676820000|2022-03-07 18:13:40|280.87|277.97|281.07|278.17|281.13|278.23|280.87|277.97|21
1646676830000|2022-03-07 18:13:50|281.06|278.16|281.02|278.12|281.07|278.17|281|278.1|19
1646676840000|2022-03-07 18:14:00|281.01|278.11|280.86|277.96|281.02|278.12|280.76|277.86|18
1646676850000|2022-03-07 18:14:10|280.87|277.97|280.63|277.73|280.9|278|280.63|277.73|23
1646676860000|2022-03-07 18:14:20|280.65|277.75|280.51|277.61|280.66|277.76|280.51|277.61|18
1646676870000|2022-03-07 18:14:30|280.59|277.69|280.62|277.72|280.62|277.72|280.52|277.62|19
1646676880000|2022-03-07 18:14:40|280.58|277.68|280.6|277.7|280.6|277.7|280.54|277.64|12
1646676890000|2022-03-07 18:14:50|280.61|277.71|280.53|277.63|280.61|277.71|280.48|277.58|21
1646676900000|2022-03-07 18:15:00|280.49|277.59|280.52|277.62|280.63|277.73|280.47|277.57|22
1646676910000|2022-03-07 18:15:10|280.49|277.59|280.56|277.66|280.56|277.66|280.43|277.53|20
1646676920000|2022-03-07 18:15:20|280.54|277.64|280.49|277.59|280.55|277.65|280.49|277.59|17
1646676930000|2022-03-07 18:15:30|280.5|277.6|280.4|277.5|280.52|277.62|280.4|277.5|20
1646676940000|2022-03-07 18:15:40|280.43|277.53|280.38|277.48|280.43|277.53|280.14|277.24|24
1646676950000|2022-03-07 18:15:50|280.36|277.46|280.59|277.69|280.59|277.69|280.31|277.41|25
1646676960000|2022-03-07 18:16:00|280.58|277.68|280.63|277.73|280.68|277.78|280.46|277.56|22
1646676970000|2022-03-07 18:16:10|280.64|277.74|280.52|277.62|280.64|277.74|280.43|277.53|24
1646676980000|2022-03-07 18:16:20|280.51|277.61|280.75|277.85|280.78|277.88|280.51|277.61|22
1646676990000|2022-03-07 18:16:30|280.74|277.84|280.83|277.93|280.87|277.97|280.74|277.84|20
1646677000000|2022-03-07 18:16:40|280.84|277.94|280.92|278.02|281.01|278.11|280.8|277.9|23
1646677010000|2022-03-07 18:16:50|281.02|278.12|280.88|277.98|281.02|278.12|280.81|277.91|22
1646677020000|2022-03-07 18:17:00|280.87|277.97|280.95|278.05|280.99|278.09|280.87|277.97|19
1646677030000|2022-03-07 18:17:10|280.96|278.06|281.15|278.25|281.17|278.27|280.96|278.06|20
1646677040000|2022-03-07 18:17:20|281.14|278.24|281.15|278.25|281.27|278.37|281.1|278.2|24
1646677050000|2022-03-07 18:17:30|281.14|278.24|280.94|278.04|281.18|278.28|280.94|278.04|18
1646677060000|2022-03-07 18:17:40|280.88|277.98|280.84|277.94|280.91|278.01|280.83|277.93|22
1646677070000|2022-03-07 18:17:50|280.82|277.92|280.74|277.84|280.89|277.99|280.69|277.79|20
1646677080000|2022-03-07 18:18:00|280.76|277.86|281.04|278.14|281.06|278.16|280.76|277.86|25
1646677090000|2022-03-07 18:18:10|281.07|278.17|281.09|278.19|281.16|278.26|281.07|278.17|22
1646677100000|2022-03-07 18:18:20|281.1|278.2|280.82|277.92|281.1|278.2|280.82|277.92|22
1646677110000|2022-03-07 18:18:30|280.84|277.94|280.78|277.88|280.89|277.99|280.78|277.88|19
1646677120000|2022-03-07 18:18:40|280.77|277.87|280.89|277.99|280.99|278.09|280.77|277.87|21
1646677130000|2022-03-07 18:18:50|280.88|277.98|280.87|277.97|280.89|277.99|280.78|277.88|14
1646677140000|2022-03-07 18:19:00|280.85|277.95|280.82|277.92|280.86|277.96|280.8|277.9|20
1646677150000|2022-03-07 18:19:10|280.84|277.94|280.96|278.06|280.98|278.08|280.82|277.92|18
1646677160000|2022-03-07 18:19:20|280.95|278.05|280.98|278.08|280.98|278.08|280.87|277.97|16
1646677170000|2022-03-07 18:19:30|280.97|278.07|280.9|278|280.99|278.09|280.9|278|14
1646677180000|2022-03-07 18:19:40|280.91|278.01|280.86|277.96|280.93|278.03|280.85|277.95|18
1646677190000|2022-03-07 18:19:50|280.88|277.98|280.79|277.89|280.98|278.08|280.79|277.89|24
1646677200000|2022-03-07 18:20:00|280.83|277.93|280.51|277.61|280.83|277.93|280.51|277.61|19
1646677210000|2022-03-07 18:20:10|280.54|277.64|280.54|277.64|280.55|277.65|280.45|277.55|20
1646677220000|2022-03-07 18:20:20|280.55|277.65|280.65|277.75|280.7|277.8|280.54|277.64|16
1646677230000|2022-03-07 18:20:30|280.62|277.72|280.38|277.48|280.62|277.72|280.38|277.48|19
1646677240000|2022-03-07 18:20:40|280.37|277.47|280.45|277.55|280.46|277.56|280.32|277.42|18
1646677250000|2022-03-07 18:20:50|280.44|277.54|280.34|277.44|280.46|277.56|280.34|277.44|21
1646677260000|2022-03-07 18:21:00|280.35|277.45|280.2|277.3|280.35|277.45|280.18|277.28|18
1646677270000|2022-03-07 18:21:10|280.21|277.31|280.12|277.22|280.22|277.32|280.09|277.19|18
1646677280000|2022-03-07 18:21:20|280.11|277.21|280|277.1|280.11|277.21|279.98|277.08|20
1646677290000|2022-03-07 18:21:30|280.01|277.11|280.24|277.34|280.24|277.34|279.98|277.08|17
1646677300000|2022-03-07 18:21:40|280.23|277.33|280.15|277.25|280.25|277.35|280.15|277.25|15
1646677310000|2022-03-07 18:21:50|280.16|277.26|280.22|277.32|280.25|277.35|280.16|277.26|16
1646677320000|2022-03-07 18:22:00|280.25|277.35|280.27|277.37|280.34|277.44|280.23|277.33|19
1646677330000|2022-03-07 18:22:10|280.26|277.36|280.24|277.34|280.31|277.41|280.23|277.33|23
1646677340000|2022-03-07 18:22:20|280.23|277.33|280.18|277.28|280.33|277.43|280.14|277.24|18
1646677350000|2022-03-07 18:22:30|280.19|277.29|280.34|277.44|280.34|277.44|280.19|277.29|16
1646677360000|2022-03-07 18:22:40|280.33|277.43|280.44|277.54|280.53|277.63|280.33|277.43|20
1646677370000|2022-03-07 18:22:50|280.45|277.55|280.47|277.57|280.47|277.57|280.39|277.49|21
1646677380000|2022-03-07 18:23:00|280.46|277.56|280.44|277.54|280.46|277.56|280.43|277.53|8
1646677390000|2022-03-07 18:23:10|280.41|277.51|280.46|277.56|280.47|277.57|280.38|277.48|19
1646677400000|2022-03-07 18:23:20|280.47|277.57|280.48|277.58|280.52|277.62|280.45|277.55|11
1646677410000|2022-03-07 18:23:30|280.49|277.59|280.36|277.46|280.49|277.59|280.32|277.42|17
1646677420000|2022-03-07 18:23:40|280.34|277.44|280.18|277.28|280.35|277.45|280.16|277.26|22
1646677430000|2022-03-07 18:23:50|280.19|277.29|280.35|277.45|280.4|277.5|280.18|277.28|18
1646677440000|2022-03-07 18:24:00|280.36|277.46|280.25|277.35|280.38|277.48|280.24|277.34|19
1646677450000|2022-03-07 18:24:10|280.24|277.34|280.1|277.2|280.24|277.34|280.1|277.2|18
1646677460000|2022-03-07 18:24:20|280.11|277.21|280.28|277.38|280.28|277.38|280.09|277.19|20
1646677470000|2022-03-07 18:24:30|280.27|277.37|280.24|277.34|280.28|277.38|280.19|277.29|16
1646677480000|2022-03-07 18:24:40|280.23|277.33|280.24|277.34|280.25|277.35|280.23|277.33|17
1646677490000|2022-03-07 18:24:50|280.25|277.35|280.27|277.37|280.3|277.4|280.25|277.35|10
1646677500000|2022-03-07 18:25:00|280.28|277.38|280.18|277.28|280.3|277.4|280.16|277.26|17
1646677510000|2022-03-07 18:25:10|280.19|277.29|280.52|277.62|280.52|277.62|280.17|277.27|23
1646677520000|2022-03-07 18:25:20|280.5|277.6|280.46|277.56|280.55|277.65|280.46|277.56|21
1646677530000|2022-03-07 18:25:30|280.43|277.53|280.39|277.49|280.43|277.53|280.37|277.47|17
1646677540000|2022-03-07 18:25:40|280.4|277.5|280.47|277.57|280.48|277.58|280.37|277.47|19
1646677550000|2022-03-07 18:25:50|280.48|277.58|280.42|277.52|280.5|277.6|280.4|277.5|16
1646677560000|2022-03-07 18:26:00|280.41|277.51|280.23|277.33|280.41|277.51|280.23|277.33|15
1646677570000|2022-03-07 18:26:10|280.21|277.31|280.19|277.29|280.24|277.34|280.19|277.29|14
1646677580000|2022-03-07 18:26:20|280.18|277.28|280.09|277.19|280.18|277.28|280.07|277.17|20
1646677590000|2022-03-07 18:26:30|280.08|277.18|279.99|277.09|280.08|277.18|279.95|277.05|22
1646677600000|2022-03-07 18:26:40|279.98|277.08|279.91|277.01|280.01|277.11|279.91|277.01|16
1646677610000|2022-03-07 18:26:50|279.93|277.03|280.09|277.19|280.1|277.2|279.92|277.02|18
1646677620000|2022-03-07 18:27:00|280.12|277.22|280.15|277.25|280.17|277.27|280.08|277.18|14
1646677630000|2022-03-07 18:27:10|280.16|277.26|279.97|277.07|280.19|277.29|279.97|277.07|19
1646677640000|2022-03-07 18:27:20|279.95|277.05|279.87|276.97|279.95|277.05|279.85|276.95|19
1646677650000|2022-03-07 18:27:30|279.81|276.91|279.91|277.01|279.91|277.01|279.8|276.9|12
1646677660000|2022-03-07 18:27:40|279.95|277.05|280.22|277.32|280.26|277.36|279.93|277.03|24
1646677670000|2022-03-07 18:27:50|280.21|277.31|280.05|277.15|280.21|277.31|280.05|277.15|22
1646677680000|2022-03-07 18:28:00|280.07|277.17|280.16|277.26|280.19|277.29|279.99|277.09|24
1646677690000|2022-03-07 18:28:10|280.19|277.29|280.14|277.24|280.22|277.32|280.03|277.13|21
1646677700000|2022-03-07 18:28:20|280.15|277.25|279.98|277.08|280.15|277.25|279.98|277.08|21
1646677710000|2022-03-07 18:28:30|280|277.1|279.87|276.97|280.01|277.11|279.86|276.96|21
1646677720000|2022-03-07 18:28:40|279.85|276.95|279.82|276.92|279.85|276.95|279.77|276.87|9
1646677730000|2022-03-07 18:28:50|279.81|276.91|279.96|277.06|279.96|277.06|279.81|276.91|13
1646677740000|2022-03-07 18:29:00|279.94|277.04|280.01|277.11|280.16|277.26|279.94|277.04|23
1646677750000|2022-03-07 18:29:10|280.03|277.13|280.06|277.16|280.07|277.17|279.95|277.05|25
1646677760000|2022-03-07 18:29:20|280.05|277.15|280.04|277.14|280.06|277.16|279.96|277.06|19
1646677770000|2022-03-07 18:29:30|280.05|277.15|279.81|276.91|280.05|277.15|279.81|276.91|20
1646677780000|2022-03-07 18:29:40|279.82|276.92|279.89|276.99|279.89|276.99|279.78|276.88|19
1646677790000|2022-03-07 18:29:50|279.9|277|279.95|277.05|279.96|277.06|279.89|276.99|17
1646677800000|2022-03-07 18:30:00|279.94|277.04|279.75|276.85|279.94|277.04|279.75|276.85|18
1646677810000|2022-03-07 18:30:10|279.74|276.84|279.98|277.08|279.98|277.08|279.71|276.81|21
1646677820000|2022-03-07 18:30:20|279.97|277.07|279.78|276.88|280|277.1|279.76|276.86|23
1646677830000|2022-03-07 18:30:30|279.79|276.89|279.95|277.05|279.95|277.05|279.77|276.87|18
1646677840000|2022-03-07 18:30:40|279.91|277.01|279.8|276.9|279.91|277.01|279.74|276.84|22
1646677850000|2022-03-07 18:30:50|279.79|276.89|279.97|277.07|280|277.1|279.77|276.87|21
1646677860000|2022-03-07 18:31:00|279.93|277.03|279.89|276.99|279.93|277.03|279.87|276.97|14
1646677870000|2022-03-07 18:31:10|279.9|277|279.91|277.01|279.95|277.05|279.9|277|13
1646677880000|2022-03-07 18:31:20|279.9|277|279.81|276.91|279.91|277.01|279.81|276.91|16
1646677890000|2022-03-07 18:31:30|279.8|276.9|279.76|276.86|279.81|276.91|279.73|276.83|13
1646677900000|2022-03-07 18:31:40|279.75|276.85|279.72|276.82|279.77|276.87|279.69|276.79|18
1646677910000|2022-03-07 18:31:50|279.73|276.83|279.74|276.84|279.74|276.84|279.73|276.83|4
1646677920000|2022-03-07 18:32:00|279.77|276.87|279.81|276.91|279.81|276.91|279.77|276.87|7
1646677930000|2022-03-07 18:32:10|279.78|276.88|279.65|276.75|279.79|276.89|279.63|276.73|15
1646677940000|2022-03-07 18:32:20|279.66|276.76|279.75|276.85|279.8|276.9|279.59|276.69|18
1646677950000|2022-03-07 18:32:30|279.77|276.87|279.9|277|279.9|277|279.74|276.84|19
1646677960000|2022-03-07 18:32:40|279.89|276.99|279.94|277.04|280.04|277.14|279.88|276.98|15
1646677970000|2022-03-07 18:32:50|279.95|277.05|280.12|277.22|280.12|277.22|279.95|277.05|11
1646677980000|2022-03-07 18:33:00|280.1|277.2|279.89|276.99|280.11|277.21|279.89|276.99|18
1646677990000|2022-03-07 18:33:10|279.88|276.98|279.92|277.02|279.92|277.02|279.84|276.94|13
1646678000000|2022-03-07 18:33:20|279.94|277.04|279.99|277.09|280.01|277.11|279.93|277.03|16
1646678010000|2022-03-07 18:33:30|280.01|277.11|279.97|277.07|280.01|277.11|279.97|277.07|7
1646678020000|2022-03-07 18:33:40|280.02|277.12|280.09|277.19|280.12|277.22|280.02|277.12|15
1646678030000|2022-03-07 18:33:50|280.08|277.18|279.95|277.05|280.09|277.19|279.89|276.99|15
1646678040000|2022-03-07 18:34:00|279.92|277.02|280|277.1|280|277.1|279.89|276.99|16
1646678050000|2022-03-07 18:34:10|279.98|277.08|279.89|276.99|280.01|277.11|279.89|276.99|17
1646678060000|2022-03-07 18:34:20|279.91|277.01|279.92|277.02|279.93|277.03|279.89|276.99|9
1646678070000|2022-03-07 18:34:30|279.91|277.01|279.73|276.83|279.91|277.01|279.73|276.83|11
1646678080000|2022-03-07 18:34:40|279.68|276.78|279.63|276.73|279.69|276.79|279.63|276.73|10
1646678090000|2022-03-07 18:34:50|279.64|276.74|279.75|276.85|279.77|276.87|279.64|276.74|12
1646678100000|2022-03-07 18:35:00|279.73|276.83|279.82|276.92|279.82|276.92|279.66|276.76|19
1646678110000|2022-03-07 18:35:10|279.77|276.87|279.69|276.79|279.77|276.87|279.68|276.78|14
1646678120000|2022-03-07 18:35:20|279.7|276.8|279.75|276.85|279.79|276.89|279.68|276.78|17
1646678130000|2022-03-07 18:35:30|279.74|276.84|279.56|276.66|279.75|276.85|279.54|276.64|19
1646678140000|2022-03-07 18:35:40|279.54|276.64|279.68|276.78|279.68|276.78|279.54|276.64|16
1646678150000|2022-03-07 18:35:50|279.75|276.85|279.73|276.83|279.77|276.87|279.67|276.77|22
1646678160000|2022-03-07 18:36:00|279.71|276.81|279.8|276.9|279.81|276.91|279.71|276.81|11
1646678170000|2022-03-07 18:36:10|279.69|276.79|279.88|276.98|279.89|276.99|279.69|276.79|19
1646678180000|2022-03-07 18:36:20|279.82|276.92|279.74|276.84|279.84|276.94|279.72|276.82|16
1646678190000|2022-03-07 18:36:30|279.75|276.85|279.61|276.71|279.76|276.86|279.56|276.66|23
1646678200000|2022-03-07 18:36:40|279.58|276.68|279.61|276.71|279.66|276.76|279.56|276.66|16
1646678210000|2022-03-07 18:36:50|279.62|276.72|279.49|276.59|279.62|276.72|279.46|276.56|21
1646678220000|2022-03-07 18:37:00|279.46|276.56|279.41|276.51|279.46|276.56|279.38|276.48|7
1646678230000|2022-03-07 18:37:10|279.43|276.53|279.18|276.28|279.44|276.54|279.18|276.28|14
1646678240000|2022-03-07 18:37:20|279.16|276.26|279|276.1|279.16|276.26|278.97|276.07|19
1646678250000|2022-03-07 18:37:30|278.99|276.09|278.95|276.05|279.02|276.12|278.92|276.02|20
1646678260000|2022-03-07 18:37:40|278.93|276.03|278.67|275.77|278.93|276.03|278.58|275.68|19
1646678270000|2022-03-07 18:37:50|278.65|275.75|278.81|275.91|278.81|275.91|278.65|275.75|21
1646678280000|2022-03-07 18:38:00|278.83|275.93|278.69|275.79|278.83|275.93|278.64|275.74|25
1646678290000|2022-03-07 18:38:10|278.71|275.81|278.34|275.44|278.71|275.81|278.34|275.44|21
1646678300000|2022-03-07 18:38:20|278.33|275.43|278.36|275.46|278.47|275.57|278.3|275.4|23
1646678310000|2022-03-07 18:38:30|278.37|275.47|278.41|275.51|278.48|275.58|278.37|275.47|24
1646678320000|2022-03-07 18:38:40|278.42|275.52|278.64|275.74|278.64|275.74|278.39|275.49|21
1646678330000|2022-03-07 18:38:50|278.59|275.69|278.81|275.91|278.81|275.91|278.59|275.69|19
1646678340000|2022-03-07 18:39:00|278.77|275.87|278.96|276.06|279|276.1|278.74|275.84|22
1646678350000|2022-03-07 18:39:10|278.95|276.05|279.13|276.23|279.16|276.26|278.95|276.05|23
1646678360000|2022-03-07 18:39:20|279.15|276.25|278.85|275.95|279.15|276.25|278.85|275.95|20
1646678370000|2022-03-07 18:39:30|278.86|275.96|278.83|275.93|278.87|275.97|278.74|275.84|14
1646678380000|2022-03-07 18:39:40|278.88|275.98|278.96|276.06|278.98|276.08|278.88|275.98|15
1646678390000|2022-03-07 18:39:50|278.98|276.08|278.86|275.96|278.98|276.08|278.84|275.94|13
1646678400000|2022-03-07 18:40:00|278.85|275.95|278.83|275.93|278.88|275.98|278.76|275.86|17
1646678410000|2022-03-07 18:40:10|278.81|275.91|279.02|276.12|279.04|276.14|278.81|275.91|20
1646678420000|2022-03-07 18:40:20|279.05|276.15|278.93|276.03|279.06|276.16|278.93|276.03|17
1646678430000|2022-03-07 18:40:30|278.95|276.05|278.78|275.88|278.96|276.06|278.76|275.86|18
1646678440000|2022-03-07 18:40:40|278.79|275.89|278.93|276.03|278.96|276.06|278.79|275.89|20
1646678450000|2022-03-07 18:40:50|278.94|276.04|279.01|276.11|279.01|276.11|278.93|276.03|8
1646678460000|2022-03-07 18:41:00|279|276.1|278.99|276.09|279.03|276.13|278.99|276.09|6
1646678470000|2022-03-07 18:41:10|279.01|276.11|279.02|276.12|279.04|276.14|279.01|276.11|12
1646678480000|2022-03-07 18:41:20|279.01|276.11|279.01|276.11|279.02|276.12|278.98|276.08|12
1646678490000|2022-03-07 18:41:30|279.02|276.12|279.16|276.26|279.2|276.3|279.02|276.12|19
1646678500000|2022-03-07 18:41:40|279.17|276.27|279.11|276.21|279.2|276.3|279.09|276.19|19
1646678510000|2022-03-07 18:41:50|279.13|276.23|279.23|276.33|279.29|276.39|279.12|276.22|20
1646678520000|2022-03-07 18:42:00|279.24|276.34|279.24|276.34|279.25|276.35|279.22|276.32|13
1646678530000|2022-03-07 18:42:10|279.25|276.35|279.4|276.5|279.41|276.51|279.24|276.34|19
1646678540000|2022-03-07 18:42:20|279.39|276.49|279.59|276.69|279.63|276.73|279.39|276.49|21
1646678550000|2022-03-07 18:42:30|279.6|276.7|279.51|276.61|279.63|276.73|279.51|276.61|19
1646678560000|2022-03-07 18:42:40|279.52|276.62|279.6|276.7|279.62|276.72|279.45|276.55|24
1646678570000|2022-03-07 18:42:50|279.59|276.69|279.69|276.79|279.73|276.83|279.58|276.68|19
1646678580000|2022-03-07 18:43:00|279.73|276.83|279.73|276.83|279.76|276.86|279.73|276.83|15
1646678590000|2022-03-07 18:43:10|279.71|276.81|279.7|276.8|279.71|276.81|279.65|276.75|19
1646678600000|2022-03-07 18:43:20|279.71|276.81|279.77|276.87|279.79|276.89|279.71|276.81|20
1646678610000|2022-03-07 18:43:30|279.76|276.86|279.79|276.89|279.84|276.94|279.76|276.86|21
1646678620000|2022-03-07 18:43:40|279.8|276.9|279.96|277.06|279.96|277.06|279.8|276.9|14
1646678630000|2022-03-07 18:43:50|279.97|277.07|280.05|277.15|280.06|277.16|279.95|277.05|18
1646678640000|2022-03-07 18:44:00|280.02|277.12|279.82|276.92|280.03|277.13|279.82|276.92|18
1646678650000|2022-03-07 18:44:10|279.83|276.93|279.78|276.88|279.83|276.93|279.7|276.8|23
1646678660000|2022-03-07 18:44:20|279.77|276.87|279.7|276.8|279.77|276.87|279.7|276.8|17
1646678670000|2022-03-07 18:44:30|279.72|276.82|279.83|276.93|279.84|276.94|279.7|276.8|19
1646678680000|2022-03-07 18:44:40|279.82|276.92|279.87|276.97|279.9|277|279.77|276.87|19
1646678690000|2022-03-07 18:44:50|279.86|276.96|279.85|276.95|279.89|276.99|279.85|276.95|12
1646678700000|2022-03-07 18:45:00|279.84|276.94|279.79|276.89|279.84|276.94|279.76|276.86|14
1646678710000|2022-03-07 18:45:10|279.78|276.88|279.79|276.89|279.8|276.9|279.76|276.86|16
1646678720000|2022-03-07 18:45:20|279.76|276.86|279.84|276.94|279.86|276.96|279.75|276.85|15
1646678730000|2022-03-07 18:45:30|279.82|276.92|279.99|277.09|280|277.1|279.82|276.92|20
1646678740000|2022-03-07 18:45:40|279.98|277.08|279.96|277.06|280.03|277.13|279.96|277.06|17
1646678750000|2022-03-07 18:45:50|279.95|277.05|280.17|277.27|280.18|277.28|279.94|277.04|23
1646678760000|2022-03-07 18:46:00|280.18|277.28|280.44|277.54|280.44|277.54|280.18|277.28|16
1646678770000|2022-03-07 18:46:10|280.43|277.53|280.45|277.55|280.47|277.57|280.42|277.52|17
1646678780000|2022-03-07 18:46:20|280.47|277.57|280.48|277.58|280.53|277.63|280.46|277.56|19
1646678790000|2022-03-07 18:46:30|280.47|277.57|280.44|277.54|280.48|277.58|280.41|277.51|13
1646678800000|2022-03-07 18:46:40|280.4|277.5|280.45|277.55|280.47|277.57|280.39|277.49|20
1646678810000|2022-03-07 18:46:50|280.46|277.56|280.52|277.62|280.53|277.63|280.44|277.54|16
1646678820000|2022-03-07 18:47:00|280.54|277.64|280.51|277.61|280.54|277.64|280.48|277.58|16
1646678830000|2022-03-07 18:47:10|280.52|277.62|280.51|277.61|280.65|277.75|280.51|277.61|19
1646678840000|2022-03-07 18:47:20|280.52|277.62|280.31|277.41|280.55|277.65|280.31|277.41|14
1646678850000|2022-03-07 18:47:30|280.32|277.42|280.28|277.38|280.34|277.44|280.28|277.38|18
1646678860000|2022-03-07 18:47:40|280.27|277.37|280.33|277.43|280.35|277.45|280.24|277.34|20
1646678870000|2022-03-07 18:47:50|280.35|277.45|280.34|277.44|280.4|277.5|280.34|277.44|17
1646678880000|2022-03-07 18:48:00|280.31|277.41|280.22|277.32|280.31|277.41|280.22|277.32|15
1646678890000|2022-03-07 18:48:10|280.18|277.28|280.16|277.26|280.18|277.28|280.12|277.22|19
1646678900000|2022-03-07 18:48:20|280.15|277.25|280.25|277.35|280.25|277.35|280.1|277.2|17
1646678910000|2022-03-07 18:48:30|280.23|277.33|280.18|277.28|280.26|277.36|280.18|277.28|19
1646678920000|2022-03-07 18:48:40|280.17|277.27|280.13|277.23|280.2|277.3|280.1|277.2|22
1646678930000|2022-03-07 18:48:50|280.16|277.26|280.14|277.24|280.16|277.26|280.13|277.23|20
1646678940000|2022-03-07 18:49:00|280.13|277.23|280.13|277.23|280.16|277.26|280.09|277.19|21
1646678950000|2022-03-07 18:49:10|280.12|277.22|280.21|277.31|280.24|277.34|280.12|277.22|10
1646678960000|2022-03-07 18:49:20|280.22|277.32|280.23|277.33|280.24|277.34|280.21|277.31|21
1646678970000|2022-03-07 18:49:30|280.24|277.34|280.15|277.25|280.24|277.34|280.13|277.23|19
1646678980000|2022-03-07 18:49:40|280.18|277.28|280.23|277.33|280.23|277.33|280.17|277.27|19
1646678990000|2022-03-07 18:49:50|280.21|277.31|280.24|277.34|280.24|277.34|280.19|277.29|9
1646679000000|2022-03-07 18:50:00|280.2|277.3|280.24|277.34|280.26|277.36|280.2|277.3|17
1646679010000|2022-03-07 18:50:10|280.21|277.31|280.55|277.65|280.57|277.67|280.21|277.31|23
1646679020000|2022-03-07 18:50:20|280.56|277.66|280.53|277.63|280.58|277.68|280.53|277.63|18
1646679030000|2022-03-07 18:50:30|280.54|277.64|280.38|277.48|280.56|277.66|280.34|277.44|23
1646679040000|2022-03-07 18:50:40|280.4|277.5|280.39|277.49|280.4|277.5|280.38|277.48|4
1646679050000|2022-03-07 18:50:50|280.4|277.5|280.43|277.53|280.46|277.56|280.39|277.49|12
1646679060000|2022-03-07 18:51:00|280.41|277.51|280.49|277.59|280.49|277.59|280.41|277.51|16
1646679070000|2022-03-07 18:51:10|280.43|277.53|280.44|277.54|280.51|277.61|280.43|277.53|12
1646679080000|2022-03-07 18:51:20|280.46|277.56|280.47|277.57|280.5|277.6|280.43|277.53|19
1646679090000|2022-03-07 18:51:30|280.48|277.58|280.47|277.57|280.49|277.59|280.47|277.57|11
1646679100000|2022-03-07 18:51:40|280.48|277.58|280.62|277.72|280.62|277.72|280.43|277.53|17
1646679110000|2022-03-07 18:51:50|280.61|277.71|280.92|278.02|280.93|278.03|280.61|277.71|24
1646679120000|2022-03-07 18:52:00|280.94|278.04|280.99|278.09|280.99|278.09|280.94|278.04|10
1646679130000|2022-03-07 18:52:10|280.98|278.08|280.79|277.89|280.98|278.08|280.79|277.89|18
1646679140000|2022-03-07 18:52:20|280.78|277.88|280.6|277.7|280.79|277.89|280.55|277.65|20
1646679150000|2022-03-07 18:52:30|280.61|277.71|280.53|277.63|280.62|277.72|280.53|277.63|13
1646679160000|2022-03-07 18:52:40|280.54|277.64|280.7|277.8|280.77|277.87|280.54|277.64|19
1646679170000|2022-03-07 18:52:50|280.71|277.81|280.65|277.75|280.71|277.81|280.63|277.73|18
1646679180000|2022-03-07 18:53:00|280.66|277.76|280.52|277.62|280.69|277.79|280.49|277.59|18
1646679190000|2022-03-07 18:53:10|280.49|277.59|280.48|277.58|280.53|277.63|280.46|277.56|21
1646679200000|2022-03-07 18:53:20|280.47|277.57|280.55|277.65|280.59|277.69|280.46|277.56|16
1646679210000|2022-03-07 18:53:30|280.57|277.67|280.53|277.63|280.58|277.68|280.52|277.62|20
1646679220000|2022-03-07 18:53:40|280.55|277.65|280.52|277.62|280.55|277.65|280.5|277.6|7
1646679230000|2022-03-07 18:53:50|280.5|277.6|280.52|277.62|280.52|277.62|280.5|277.6|13
1646679240000|2022-03-07 18:54:00|280.53|277.63|280.46|277.56|280.54|277.64|280.46|277.56|20
1646679250000|2022-03-07 18:54:10|280.48|277.58|280.54|277.64|280.55|277.65|280.45|277.55|18
1646679260000|2022-03-07 18:54:20|280.55|277.65|280.45|277.55|280.55|277.65|280.4|277.5|10
1646679270000|2022-03-07 18:54:30|280.46|277.56|280.49|277.59|280.49|277.59|280.45|277.55|13
1646679280000|2022-03-07 18:54:40|280.48|277.58|280.56|277.66|280.56|277.66|280.44|277.54|15
1646679290000|2022-03-07 18:54:50|280.57|277.67|280.57|277.67|280.59|277.69|280.56|277.66|14
1646679300000|2022-03-07 18:55:00|280.56|277.66|280.48|277.58|280.59|277.69|280.48|277.58|17
1646679310000|2022-03-07 18:55:10|280.47|277.57|280.45|277.55|280.48|277.58|280.45|277.55|8
1646679320000|2022-03-07 18:55:20|280.47|277.57|280.5|277.6|280.56|277.66|280.47|277.57|19
1646679330000|2022-03-07 18:55:30|280.56|277.66|280.58|277.68|280.58|277.68|280.5|277.6|17
1646679340000|2022-03-07 18:55:40|280.57|277.67|280.72|277.82|280.73|277.83|280.56|277.66|17
1646679350000|2022-03-07 18:55:50|280.73|277.83|280.74|277.84|280.76|277.86|280.73|277.83|11
1646679360000|2022-03-07 18:56:00|280.73|277.83|280.75|277.85|280.77|277.87|280.73|277.83|9
1646679370000|2022-03-07 18:56:10|280.74|277.84|280.57|277.67|280.75|277.85|280.57|277.67|11
1646679380000|2022-03-07 18:56:20|280.56|277.66|280.45|277.55|280.57|277.67|280.45|277.55|14
1646679390000|2022-03-07 18:56:30|280.44|277.54|280.3|277.4|280.44|277.54|280.29|277.39|18
1646679400000|2022-03-07 18:56:40|280.29|277.39|280.22|277.32|280.32|277.42|280.15|277.25|18
1646679410000|2022-03-07 18:56:50|280.29|277.39|280.34|277.44|280.34|277.44|280.28|277.38|11
1646679420000|2022-03-07 18:57:00|280.33|277.43|280.38|277.48|280.48|277.58|280.33|277.43|18
1646679430000|2022-03-07 18:57:10|280.39|277.49|280.4|277.5|280.41|277.51|280.37|277.47|13
1646679440000|2022-03-07 18:57:20|280.39|277.49|280.33|277.43|280.4|277.5|280.33|277.43|15
1646679450000|2022-03-07 18:57:30|280.35|277.45|280.27|277.37|280.36|277.46|280.27|277.37|18
1646679460000|2022-03-07 18:57:40|280.25|277.35|280.25|277.35|280.26|277.36|280.25|277.35|7
1646679470000|2022-03-07 18:57:50|280.24|277.34|280.14|277.24|280.24|277.34|280.14|277.24|8
1646679480000|2022-03-07 18:58:00|280.12|277.22|280.04|277.14|280.14|277.24|280.03|277.13|9
1646679490000|2022-03-07 18:58:10|280.03|277.13|279.92|277.02|280.03|277.13|279.9|277|20
1646679500000|2022-03-07 18:58:20|279.9|277|280.22|277.32|280.22|277.32|279.9|277|23
1646679510000|2022-03-07 18:58:30|280.25|277.35|280.33|277.43|280.4|277.5|280.25|277.35|23
1646679520000|2022-03-07 18:58:40|280.32|277.42|280.29|277.39|280.35|277.45|280.25|277.35|15
1646679530000|2022-03-07 18:58:50|280.27|277.37|280.34|277.44|280.36|277.46|280.27|277.37|18
1646679540000|2022-03-07 18:59:00|280.33|277.43|280.31|277.41|280.44|277.54|280.31|277.41|20
1646679550000|2022-03-07 18:59:10|280.3|277.4|280.27|277.37|280.35|277.45|280.27|277.37|11
1646679560000|2022-03-07 18:59:20|280.26|277.36|280.13|277.23|280.28|277.38|280.09|277.19|17
1646679570000|2022-03-07 18:59:30|280.12|277.22|280.15|277.25|280.18|277.28|280.1|277.2|14
1646679580000|2022-03-07 18:59:40|280.17|277.27|280.14|277.24|280.17|277.27|280.07|277.17|20
1646679590000|2022-03-07 18:59:50|280.13|277.23|280.16|277.26|280.24|277.34|280.13|277.23|16
1646679600000|2022-03-07 19:00:00|280.15|277.25|279.75|276.85|280.15|277.25|279.75|276.85|18
1646679610000|2022-03-07 19:00:10|279.76|276.86|279.95|277.05|279.95|277.05|279.72|276.82|21
1646679620000|2022-03-07 19:00:20|279.93|277.03|279.87|276.97|279.94|277.04|279.83|276.93|20
1646679630000|2022-03-07 19:00:30|279.88|276.98|279.97|277.07|279.97|277.07|279.81|276.91|17
1646679640000|2022-03-07 19:00:40|279.98|277.08|280.17|277.27|280.18|277.28|279.98|277.08|19
1646679650000|2022-03-07 19:00:50|280.18|277.28|280.3|277.4|280.3|277.4|280.18|277.28|18
1646679660000|2022-03-07 19:01:00|280.28|277.38|280.22|277.32|280.38|277.48|280.22|277.32|24
1646679670000|2022-03-07 19:01:10|280.2|277.3|280.02|277.12|280.24|277.34|280.02|277.12|20
1646679680000|2022-03-07 19:01:20|280.01|277.11|279.82|276.92|280.02|277.12|279.82|276.92|19
1646679690000|2022-03-07 19:01:30|279.84|276.94|279.71|276.81|279.84|276.94|279.71|276.81|20
1646679700000|2022-03-07 19:01:40|279.7|276.8|279.55|276.65|279.7|276.8|279.55|276.65|20
1646679710000|2022-03-07 19:01:50|279.57|276.67|279.52|276.62|279.57|276.67|279.52|276.62|13
1646679720000|2022-03-07 19:02:00|279.53|276.63|279.26|276.36|279.54|276.64|279.25|276.35|23
1646679730000|2022-03-07 19:02:10|279.24|276.34|279.21|276.31|279.27|276.37|279.2|276.3|18
1646679740000|2022-03-07 19:02:20|279.23|276.33|279.24|276.34|279.24|276.34|279.08|276.18|25
1646679750000|2022-03-07 19:02:30|279.25|276.35|279.39|276.49|279.39|276.49|279.24|276.34|14
1646679760000|2022-03-07 19:02:40|279.41|276.51|279.5|276.6|279.5|276.6|279.41|276.51|15
1646679770000|2022-03-07 19:02:50|279.44|276.54|279.44|276.54|279.54|276.64|279.44|276.54|18
1646679780000|2022-03-07 19:03:00|279.43|276.53|279.39|276.49|279.43|276.53|279.38|276.48|12
1646679790000|2022-03-07 19:03:10|279.4|276.5|279.49|276.59|279.5|276.6|279.4|276.5|17
1646679800000|2022-03-07 19:03:20|279.48|276.58|279.58|276.68|279.59|276.69|279.48|276.58|12
1646679810000|2022-03-07 19:03:30|279.57|276.67|279.35|276.45|279.61|276.71|279.35|276.45|19
1646679820000|2022-03-07 19:03:40|279.36|276.46|279.42|276.52|279.42|276.52|279.34|276.44|12
1646679830000|2022-03-07 19:03:50|279.44|276.54|279.66|276.76|279.67|276.77|279.39|276.49|24
1646679840000|2022-03-07 19:04:00|279.67|276.77|279.71|276.81|279.71|276.81|279.64|276.74|16
1646679850000|2022-03-07 19:04:10|279.7|276.8|279.62|276.72|279.71|276.81|279.61|276.71|16
1646679860000|2022-03-07 19:04:20|279.66|276.76|279.69|276.79|279.69|276.79|279.65|276.75|12
1646679870000|2022-03-07 19:04:30|279.68|276.78|279.67|276.77|279.7|276.8|279.65|276.75|17
1646679880000|2022-03-07 19:04:40|279.66|276.76|279.66|276.76|279.67|276.77|279.65|276.75|15
1646679890000|2022-03-07 19:04:50|279.67|276.77|279.6|276.7|279.67|276.77|279.57|276.67|14
1646679900000|2022-03-07 19:05:00|279.59|276.69|279.57|276.67|279.63|276.73|279.55|276.65|15
1646679910000|2022-03-07 19:05:10|279.58|276.68|279.53|276.63|279.58|276.68|279.5|276.6|17
1646679920000|2022-03-07 19:05:20|279.52|276.62|279.33|276.43|279.55|276.65|279.33|276.43|20
1646679930000|2022-03-07 19:05:30|279.34|276.44|279.33|276.43|279.35|276.45|279.32|276.42|15
1646679940000|2022-03-07 19:05:40|279.34|276.44|279.49|276.59|279.53|276.63|279.33|276.43|18
1646679950000|2022-03-07 19:05:50|279.51|276.61|279.51|276.61|279.52|276.62|279.49|276.59|14
1646679960000|2022-03-07 19:06:00|279.5|276.6|279.33|276.43|279.52|276.62|279.33|276.43|18
1646679970000|2022-03-07 19:06:10|279.28|276.38|279.5|276.6|279.5|276.6|279.27|276.37|18
1646679980000|2022-03-07 19:06:20|279.51|276.61|279.48|276.58|279.53|276.63|279.47|276.57|13
1646679990000|2022-03-07 19:06:30|279.43|276.53|279.57|276.67|279.58|276.68|279.43|276.53|21
1646680000000|2022-03-07 19:06:40|279.58|276.68|279.5|276.6|279.6|276.7|279.5|276.6|16
1646680010000|2022-03-07 19:06:50|279.48|276.58|279.48|276.58|279.48|276.58|279.45|276.55|14
1646680020000|2022-03-07 19:07:00|279.49|276.59|279.45|276.55|279.49|276.59|279.45|276.55|15
1646680030000|2022-03-07 19:07:10|279.46|276.56|279.46|276.56|279.46|276.56|279.43|276.53|11
1646680040000|2022-03-07 19:07:20|279.45|276.55|279.41|276.51|279.46|276.56|279.38|276.48|14
1646680050000|2022-03-07 19:07:30|279.4|276.5|279.36|276.46|279.4|276.5|279.3|276.4|18
1646680060000|2022-03-07 19:07:40|279.37|276.47|279.63|276.73|279.67|276.77|279.37|276.47|21
1646680070000|2022-03-07 19:07:50|279.65|276.75|279.66|276.76|279.7|276.8|279.64|276.74|19
1646680080000|2022-03-07 19:08:00|279.67|276.77|279.77|276.87|279.77|276.87|279.67|276.77|17
1646680090000|2022-03-07 19:08:10|279.76|276.86|279.72|276.82|279.81|276.91|279.72|276.82|14
1646680100000|2022-03-07 19:08:20|279.73|276.83|279.7|276.8|279.73|276.83|279.67|276.77|24
1646680110000|2022-03-07 19:08:30|279.67|276.77|279.73|276.83|279.73|276.83|279.65|276.75|16
1646680120000|2022-03-07 19:08:40|279.78|276.88|279.76|276.86|279.79|276.89|279.76|276.86|14
1646680130000|2022-03-07 19:08:50|279.77|276.87|279.79|276.89|279.8|276.9|279.74|276.84|14
1646680140000|2022-03-07 19:09:00|279.8|276.9|279.71|276.81|279.8|276.9|279.71|276.81|15
1646680150000|2022-03-07 19:09:10|279.72|276.82|279.68|276.78|279.72|276.82|279.68|276.78|13
1646680160000|2022-03-07 19:09:20|279.7|276.8|279.7|276.8|279.71|276.81|279.67|276.77|15
1646680170000|2022-03-07 19:09:30|279.71|276.81|279.7|276.8|279.73|276.83|279.7|276.8|10
1646680180000|2022-03-07 19:09:40|279.71|276.81|279.7|276.8|279.71|276.81|279.67|276.77|13
1646680190000|2022-03-07 19:09:50|279.72|276.82|279.75|276.85|279.77|276.87|279.72|276.82|9
1646680200000|2022-03-07 19:10:00|279.74|276.84|279.68|276.78|279.74|276.84|279.67|276.77|16
1646680210000|2022-03-07 19:10:10|279.67|276.77|279.95|277.05|279.97|277.07|279.67|276.77|21
1646680220000|2022-03-07 19:10:20|279.94|277.04|279.9|277|279.95|277.05|279.9|277|16
1646680230000|2022-03-07 19:10:30|279.89|276.99|280.02|277.12|280.03|277.13|279.89|276.99|17
1646680240000|2022-03-07 19:10:40|280.01|277.11|280.01|277.11|280.02|277.12|279.98|277.08|10
1646680250000|2022-03-07 19:10:50|280.02|277.12|280.03|277.13|280.03|277.13|279.97|277.07|11
1646680260000|2022-03-07 19:11:00|280.02|277.12|280.03|277.13|280.06|277.16|280.02|277.12|15
1646680270000|2022-03-07 19:11:10|280.04|277.14|280.07|277.17|280.09|277.19|280.01|277.11|15
1646680280000|2022-03-07 19:11:20|280.09|277.19|280.17|277.27|280.17|277.27|280.09|277.19|15
1646680290000|2022-03-07 19:11:30|280.16|277.26|280.2|277.3|280.2|277.3|280.14|277.24|16
1646680300000|2022-03-07 19:11:40|280.23|277.33|280.24|277.34|280.26|277.36|280.22|277.32|19
1646680310000|2022-03-07 19:11:50|280.27|277.37|280.24|277.34|280.3|277.4|280.23|277.33|18
1646680320000|2022-03-07 19:12:00|280.25|277.35|280.26|277.36|280.27|277.37|280.24|277.34|14
1646680330000|2022-03-07 19:12:10|280.25|277.35|280.27|277.37|280.28|277.38|280.24|277.34|10
1646680340000|2022-03-07 19:12:20|280.26|277.36|280.2|277.3|280.26|277.36|280.2|277.3|12
1646680350000|2022-03-07 19:12:30|280.23|277.33|280.18|277.28|280.25|277.35|280.18|277.28|16
1646680360000|2022-03-07 19:12:40|280.19|277.29|280.21|277.31|280.23|277.33|280.18|277.28|17
1646680370000|2022-03-07 19:12:50|280.23|277.33|280.22|277.32|280.25|277.35|280.22|277.32|12
1646680380000|2022-03-07 19:13:00|280.23|277.33|280.25|277.35|280.27|277.37|280.23|277.33|14
1646680390000|2022-03-07 19:13:10|280.26|277.36|280.27|277.37|280.28|277.38|280.26|277.36|4
1646680400000|2022-03-07 19:13:20|280.28|277.38|280.26|277.36|280.28|277.38|280.25|277.35|7
1646680410000|2022-03-07 19:13:30|280.25|277.35|280.22|277.32|280.25|277.35|280.22|277.32|8
1646680420000|2022-03-07 19:13:40|280.23|277.33|280.17|277.27|280.24|277.34|280.16|277.26|14
1646680430000|2022-03-07 19:13:50|280.18|277.28|280.19|277.29|280.2|277.3|280.16|277.26|15
1646680440000|2022-03-07 19:14:00|280.18|277.28|280.16|277.26|280.18|277.28|280.16|277.26|7
1646680450000|2022-03-07 19:14:10|280.17|277.27|280.2|277.3|280.24|277.34|280.17|277.27|14
1646680460000|2022-03-07 19:14:20|280.21|277.31|280.22|277.32|280.26|277.36|280.18|277.28|17
1646680470000|2022-03-07 19:14:30|280.23|277.33|280.22|277.32|280.27|277.37|280.22|277.32|7
1646680480000|2022-03-07 19:14:40|280.23|277.33|280.08|277.18|280.23|277.33|280.07|277.17|17
1646680490000|2022-03-07 19:14:50|280.07|277.17|280.08|277.18|280.09|277.19|280.07|277.17|10
1646680500000|2022-03-07 19:15:00|280.09|277.19|280.21|277.31|280.23|277.33|280.05|277.15|19
1646680510000|2022-03-07 19:15:10|280.22|277.32|280.04|277.14|280.22|277.32|280.04|277.14|13
1646680520000|2022-03-07 19:15:20|280.03|277.13|279.99|277.09|280.03|277.13|279.89|276.99|16
1646680530000|2022-03-07 19:15:30|279.97|277.07|279.96|277.06|279.98|277.08|279.95|277.05|5
1646680540000|2022-03-07 19:15:40|279.88|276.98|279.82|276.92|279.89|276.99|279.82|276.92|14
1646680550000|2022-03-07 19:15:50|279.81|276.91|279.88|276.98|279.9|277|279.81|276.91|15
1646680560000|2022-03-07 19:16:00|279.87|276.97|279.78|276.88|279.88|276.98|279.77|276.87|22
1646680570000|2022-03-07 19:16:10|279.77|276.87|279.68|276.78|279.77|276.87|279.68|276.78|9
1646680580000|2022-03-07 19:16:20|279.67|276.77|279.73|276.83|279.73|276.83|279.59|276.69|13
1646680590000|2022-03-07 19:16:30|279.74|276.84|279.78|276.88|279.78|276.88|279.69|276.79|12
1646680600000|2022-03-07 19:16:40|279.77|276.87|279.9|277|279.92|277.02|279.77|276.87|22
1646680610000|2022-03-07 19:16:50|279.89|276.99|279.95|277.05|279.99|277.09|279.87|276.97|18
1646680620000|2022-03-07 19:17:00|279.96|277.06|279.97|277.07|279.99|277.09|279.94|277.04|14
1646680630000|2022-03-07 19:17:10|279.96|277.06|279.96|277.06|279.98|277.08|279.96|277.06|7
1646680640000|2022-03-07 19:17:20|279.95|277.05|280.01|277.11|280.03|277.13|279.94|277.04|18
1646680650000|2022-03-07 19:17:30|280|277.1|280.04|277.14|280.04|277.14|280|277.1|9
1646680660000|2022-03-07 19:17:40|280.03|277.13|280.02|277.12|280.03|277.13|279.93|277.03|14
1646680670000|2022-03-07 19:17:50|280.01|277.11|279.98|277.08|280.01|277.11|279.93|277.03|15
1646680680000|2022-03-07 19:18:00|279.97|277.07|279.83|276.93|279.97|277.07|279.83|276.93|18
1646680690000|2022-03-07 19:18:10|279.84|276.94|279.66|276.76|279.84|276.94|279.66|276.76|16
1646680700000|2022-03-07 19:18:20|279.67|276.77|279.94|277.04|279.94|277.04|279.66|276.76|21
1646680710000|2022-03-07 19:18:30|279.95|277.05|279.91|277.01|279.95|277.05|279.89|276.99|13
1646680720000|2022-03-07 19:18:40|279.92|277.02|279.9|277|279.92|277.02|279.89|276.99|13
1646680730000|2022-03-07 19:18:50|279.91|277.01|279.97|277.07|280|277.1|279.91|277.01|12
1646680740000|2022-03-07 19:19:00|279.96|277.06|279.82|276.92|279.96|277.06|279.82|276.92|8
1646680750000|2022-03-07 19:19:10|279.83|276.93|279.88|276.98|279.89|276.99|279.82|276.92|6
1646680760000|2022-03-07 19:19:20|279.89|276.99|279.89|276.99|279.92|277.02|279.89|276.99|17
1646680770000|2022-03-07 19:19:30|279.9|277|279.86|276.96|279.9|277|279.86|276.96|18
1646680780000|2022-03-07 19:19:40|279.87|276.97|279.92|277.02|279.93|277.03|279.86|276.96|10
1646680790000|2022-03-07 19:19:50|279.93|277.03|279.9|277|279.93|277.03|279.9|277|10
1646680800000|2022-03-07 19:20:00|279.89|276.99|279.84|276.94|279.89|276.99|279.83|276.93|11
1646680810000|2022-03-07 19:20:10|279.83|276.93|279.75|276.85|279.85|276.95|279.75|276.85|19
1646680820000|2022-03-07 19:20:20|279.77|276.87|279.77|276.87|279.78|276.88|279.74|276.84|17
1646680830000|2022-03-07 19:20:30|279.76|276.86|279.94|277.04|279.96|277.06|279.75|276.85|24
1646680840000|2022-03-07 19:20:40|279.96|277.06|279.84|276.94|279.96|277.06|279.84|276.94|17
1646680850000|2022-03-07 19:20:50|279.83|276.93|279.58|276.68|279.83|276.93|279.58|276.68|19
1646680860000|2022-03-07 19:21:00|279.57|276.67|279.28|276.38|279.57|276.67|279.27|276.37|24
1646680870000|2022-03-07 19:21:10|279.29|276.39|278.84|275.94|279.29|276.39|278.82|275.92|20
1646680880000|2022-03-07 19:21:20|278.86|275.96|278.82|275.92|278.96|276.06|278.72|275.82|23
1646680890000|2022-03-07 19:21:30|278.81|275.91|278.73|275.83|278.82|275.92|278.68|275.78|18
1646680900000|2022-03-07 19:21:40|278.74|275.84|278.82|275.92|278.82|275.92|278.7|275.8|20
1646680910000|2022-03-07 19:21:50|278.83|275.93|279|276.1|279.02|276.12|278.83|275.93|21
1646680920000|2022-03-07 19:22:00|278.99|276.09|278.96|276.06|279|276.1|278.96|276.06|12
1646680930000|2022-03-07 19:22:10|278.93|276.03|279.03|276.13|279.03|276.13|278.86|275.96|21
1646680940000|2022-03-07 19:22:20|279.04|276.14|279.12|276.22|279.15|276.25|279.04|276.14|19
1646680950000|2022-03-07 19:22:30|279.11|276.21|279.26|276.36|279.26|276.36|279.11|276.21|21
1646680960000|2022-03-07 19:22:40|279.3|276.4|279.44|276.54|279.47|276.57|279.24|276.34|21
1646680970000|2022-03-07 19:22:50|279.43|276.53|279.28|276.38|279.46|276.56|279.26|276.36|24
1646680980000|2022-03-07 19:23:00|279.27|276.37|279.3|276.4|279.36|276.46|279.26|276.36|19
1646680990000|2022-03-07 19:23:10|279.31|276.41|279.2|276.3|279.31|276.41|279.18|276.28|15
1646681000000|2022-03-07 19:23:20|279.17|276.27|279.24|276.34|279.24|276.34|279.15|276.25|17
1646681010000|2022-03-07 19:23:30|279.25|276.35|279.08|276.18|279.25|276.35|279.08|276.18|26
1646681020000|2022-03-07 19:23:40|279.07|276.17|279.14|276.24|279.15|276.25|279.07|276.17|13
1646681030000|2022-03-07 19:23:50|279.12|276.22|279.2|276.3|279.23|276.33|279.1|276.2|13
1646681040000|2022-03-07 19:24:00|279.18|276.28|279.17|276.27|279.19|276.29|279.16|276.26|13
1646681050000|2022-03-07 19:24:10|279.16|276.26|279.23|276.33|279.25|276.35|279.16|276.26|13
1646681060000|2022-03-07 19:24:20|279.24|276.34|279.2|276.3|279.3|276.4|279.17|276.27|16
1646681070000|2022-03-07 19:24:30|279.19|276.29|279.18|276.28|279.2|276.3|279.17|276.27|17
1646681080000|2022-03-07 19:24:40|279.19|276.29|279.22|276.32|279.23|276.33|279.18|276.28|14
1646681090000|2022-03-07 19:24:50|279.21|276.31|279.22|276.32|279.23|276.33|279.21|276.31|15
1646681100000|2022-03-07 19:25:00|279.21|276.31|279.11|276.21|279.23|276.33|279.1|276.2|17
1646681110000|2022-03-07 19:25:10|279.09|276.19|279|276.1|279.09|276.19|278.98|276.08|17
1646681120000|2022-03-07 19:25:20|279.02|276.12|278.99|276.09|279.04|276.14|278.99|276.09|13
1646681130000|2022-03-07 19:25:30|279|276.1|278.89|275.99|279.01|276.11|278.89|275.99|12
1646681140000|2022-03-07 19:25:40|278.88|275.98|278.81|275.91|278.9|276|278.68|275.78|18
1646681150000|2022-03-07 19:25:50|278.77|275.87|278.85|275.95|278.86|275.96|278.76|275.86|21
1646681160000|2022-03-07 19:26:00|278.8|275.9|278.71|275.81|278.86|275.96|278.67|275.77|20
1646681170000|2022-03-07 19:26:10|278.75|275.85|278.77|275.87|278.77|275.87|278.66|275.76|21
1646681180000|2022-03-07 19:26:20|278.78|275.88|278.79|275.89|278.83|275.93|278.76|275.86|17
1646681190000|2022-03-07 19:26:30|278.82|275.92|278.76|275.86|278.83|275.93|278.76|275.86|19
1646681200000|2022-03-07 19:26:40|278.78|275.88|278.72|275.82|278.8|275.9|278.72|275.82|16
1646681210000|2022-03-07 19:26:50|278.69|275.79|278.56|275.66|278.69|275.79|278.55|275.65|20
1646681220000|2022-03-07 19:27:00|278.54|275.64|278.54|275.64|278.55|275.65|278.52|275.62|9
1646681230000|2022-03-07 19:27:10|278.55|275.65|278.7|275.8|278.72|275.82|278.52|275.62|20
1646681240000|2022-03-07 19:27:20|278.72|275.82|278.74|275.84|278.74|275.84|278.72|275.82|9
1646681250000|2022-03-07 19:27:30|278.73|275.83|278.65|275.75|278.73|275.83|278.65|275.75|11
1646681260000|2022-03-07 19:27:40|278.63|275.73|278.62|275.72|278.63|275.73|278.52|275.62|22
1646681270000|2022-03-07 19:27:50|278.63|275.73|278.6|275.7|278.63|275.73|278.6|275.7|15
1646681280000|2022-03-07 19:28:00|278.58|275.68|278.56|275.66|278.58|275.68|278.42|275.52|18
1646681290000|2022-03-07 19:28:10|278.55|275.65|278.63|275.73|278.63|275.73|278.52|275.62|16
1646681300000|2022-03-07 19:28:20|278.62|275.72|278.64|275.74|278.66|275.76|278.62|275.72|15
1646681310000|2022-03-07 19:28:30|278.66|275.76|278.74|275.84|278.78|275.88|278.63|275.73|20
1646681320000|2022-03-07 19:28:40|278.76|275.86|278.79|275.89|278.83|275.93|278.75|275.85|9
1646681330000|2022-03-07 19:28:50|278.8|275.9|278.84|275.94|278.88|275.98|278.78|275.88|16
1646681340000|2022-03-07 19:29:00|278.83|275.93|278.75|275.85|278.83|275.93|278.75|275.85|12
1646681350000|2022-03-07 19:29:10|278.76|275.86|278.77|275.87|278.78|275.88|278.75|275.85|9
1646681360000|2022-03-07 19:29:20|278.76|275.86|278.72|275.82|278.79|275.89|278.72|275.82|11
1646681370000|2022-03-07 19:29:30|278.73|275.83|278.72|275.82|278.78|275.88|278.71|275.81|16
1646681380000|2022-03-07 19:29:40|278.71|275.81|278.64|275.74|278.72|275.82|278.63|275.73|10
1646681390000|2022-03-07 19:29:50|278.61|275.71|278.58|275.68|278.62|275.72|278.57|275.67|13
1646681400000|2022-03-07 19:30:00|278.57|275.67|278.29|275.39|278.57|275.67|278.29|275.39|18
1646681410000|2022-03-07 19:30:10|278.28|275.38|278.16|275.26|278.31|275.41|278.15|275.25|17
1646681420000|2022-03-07 19:30:20|278.13|275.23|277.74|274.84|278.13|275.23|277.74|274.84|21
1646681430000|2022-03-07 19:30:30|277.76|274.86|277.93|275.03|277.94|275.04|277.73|274.83|18
1646681440000|2022-03-07 19:30:40|277.94|275.04|277.9|275|277.98|275.08|277.89|274.99|14
1646681450000|2022-03-07 19:30:50|277.92|275.02|277.94|275.04|277.96|275.06|277.88|274.98|12
1646681460000|2022-03-07 19:31:00|277.92|275.02|277.94|275.04|277.96|275.06|277.79|274.89|25
1646681470000|2022-03-07 19:31:10|277.98|275.08|277.77|274.87|277.98|275.08|277.76|274.86|19
1646681480000|2022-03-07 19:31:20|277.76|274.86|277.76|274.86|277.77|274.87|277.76|274.86|3
1646681490000|2022-03-07 19:31:30|277.73|274.83|277.8|274.9|277.85|274.95|277.73|274.83|18
1646681500000|2022-03-07 19:31:40|277.79|274.89|277.81|274.91|277.81|274.91|277.79|274.89|6
1646681510000|2022-03-07 19:31:50|277.8|274.9|277.8|274.9|277.82|274.92|277.78|274.88|18
1646681520000|2022-03-07 19:32:00|277.79|274.89|277.61|274.71|277.84|274.94|277.61|274.71|21
1646681530000|2022-03-07 19:32:10|277.52|274.62|277.44|274.54|277.52|274.62|277.39|274.49|27
1646681540000|2022-03-07 19:32:20|277.43|274.53|277.36|274.46|277.43|274.53|277.33|274.43|19
1646681550000|2022-03-07 19:32:30|277.35|274.45|276.95|274.05|277.37|274.47|276.9|274|24
1646681560000|2022-03-07 19:32:40|276.96|274.06|277.1|274.2|277.11|274.21|276.96|274.06|17
1646681570000|2022-03-07 19:32:50|277.09|274.19|276.88|273.98|277.09|274.19|276.88|273.98|20
1646681580000|2022-03-07 19:33:00|276.87|273.97|277.01|274.11|277.12|274.22|276.87|273.97|23
1646681590000|2022-03-07 19:33:10|276.96|274.06|276.96|274.06|276.97|274.07|276.89|273.99|14
1646681600000|2022-03-07 19:33:20|276.94|274.04|276.05|273.15|276.94|274.04|276.05|273.15|24
1646681610000|2022-03-07 19:33:30|276.09|273.19|275.3|272.4|276.28|273.38|275.3|272.4|23
1646681620000|2022-03-07 19:33:40|275.33|272.43|275.37|272.47|275.41|272.51|274.92|272.02|25
1646681630000|2022-03-07 19:33:50|275.38|272.48|275.54|272.64|275.63|272.73|275.36|272.46|26
1646681640000|2022-03-07 19:34:00|275.5|272.6|275.51|272.61|275.63|272.73|275.4|272.5|22
1646681650000|2022-03-07 19:34:10|275.52|272.62|275.36|272.46|275.52|272.62|275.18|272.28|25
1646681660000|2022-03-07 19:34:20|275.32|272.42|275.32|272.42|275.41|272.51|275.06|272.16|24
1646681670000|2022-03-07 19:34:30|275.39|272.49|275.2|272.3|275.39|272.49|274.95|272.05|27
1646681680000|2022-03-07 19:34:40|275.19|272.29|275.17|272.27|275.41|272.51|275.04|272.14|23
1646681690000|2022-03-07 19:34:50|275.18|272.28|275.2|272.3|275.34|272.44|275.12|272.22|25
1646681700000|2022-03-07 19:35:00|275.21|272.31|275.3|272.4|275.34|272.44|275.17|272.27|25
1646681710000|2022-03-07 19:35:10|275.29|272.39|275.44|272.54|275.44|272.54|275.22|272.32|20
1646681720000|2022-03-07 19:35:20|275.49|272.59|274.97|272.07|275.49|272.59|274.97|272.07|25
1646681730000|2022-03-07 19:35:30|274.95|272.05|274.83|271.93|275.01|272.11|274.78|271.88|26
1646681740000|2022-03-07 19:35:40|274.77|271.87|274.6|271.7|274.77|271.87|274.51|271.61|24
1646681750000|2022-03-07 19:35:50|274.59|271.69|274.58|271.68|274.68|271.78|274.52|271.62|25
1646681760000|2022-03-07 19:36:00|274.59|271.69|274.76|271.86|274.76|271.86|274.51|271.61|20
1646681770000|2022-03-07 19:36:10|274.77|271.87|274.85|271.95|274.86|271.96|274.74|271.84|20
1646681780000|2022-03-07 19:36:20|274.86|271.96|274.82|271.92|274.95|272.05|274.81|271.91|16
1646681790000|2022-03-07 19:36:30|274.83|271.93|274.7|271.8|274.86|271.96|274.65|271.75|18
1646681800000|2022-03-07 19:36:40|274.69|271.79|274.48|271.58|274.71|271.81|274.48|271.58|20
1646681810000|2022-03-07 19:36:50|274.47|271.57|274.2|271.3|274.5|271.6|274.2|271.3|20
1646681820000|2022-03-07 19:37:00|274.18|271.28|274.18|271.28|274.31|271.41|274.09|271.19|25
1646681830000|2022-03-07 19:37:10|274.21|271.31|274.13|271.23|274.21|271.31|274.1|271.2|14
1646681840000|2022-03-07 19:37:20|274.11|271.21|273.85|270.95|274.11|271.21|273.83|270.93|17
1646681850000|2022-03-07 19:37:30|273.84|270.94|273.99|271.09|273.99|271.09|273.72|270.82|23
1646681860000|2022-03-07 19:37:40|274|271.1|274.64|271.74|274.64|271.74|273.98|271.08|27
1646681870000|2022-03-07 19:37:50|274.65|271.75|274.68|271.78|274.7|271.8|274.56|271.66|21
1646681880000|2022-03-07 19:38:00|274.7|271.8|275.32|272.42|275.32|272.42|274.66|271.76|22
1646681890000|2022-03-07 19:38:10|275.33|272.43|275.27|272.37|275.36|272.46|275.18|272.28|25
1646681900000|2022-03-07 19:38:20|275.29|272.39|275.15|272.25|275.35|272.45|275.15|272.25|24
1646681910000|2022-03-07 19:38:30|275.19|272.29|274.97|272.07|275.27|272.37|274.96|272.06|20
1646681920000|2022-03-07 19:38:40|275|272.1|274.95|272.05|275.04|272.14|274.92|272.02|21
1646681930000|2022-03-07 19:38:50|274.91|272.01|274.83|271.93|274.92|272.02|274.83|271.93|15
1646681940000|2022-03-07 19:39:00|274.84|271.94|274.42|271.52|274.84|271.94|274.42|271.52|22
1646681950000|2022-03-07 19:39:10|274.35|271.45|274.08|271.18|274.36|271.46|274.08|271.18|16
1646681960000|2022-03-07 19:39:20|274.07|271.17|273.89|270.99|274.11|271.21|273.75|270.85|23
1646681970000|2022-03-07 19:39:30|273.9|271|273.99|271.09|273.99|271.09|273.82|270.92|23
1646681980000|2022-03-07 19:39:40|274.01|271.11|274.82|271.92|274.98|272.08|274|271.1|19
1646681990000|2022-03-07 19:39:50|274.9|272|274.99|272.09|275|272.1|274.86|271.96|13
1646682000000|2022-03-07 19:40:00|274.98|272.08|274.82|271.92|275.06|272.16|274.77|271.87|19
1646682010000|2022-03-07 19:40:10|274.8|271.9|275.21|272.31|275.21|272.31|274.73|271.83|25
1646682020000|2022-03-07 19:40:20|275.22|272.32|275.34|272.44|275.41|272.51|275.21|272.31|22
1646682030000|2022-03-07 19:40:30|275.27|272.37|275.11|272.21|275.36|272.46|275.11|272.21|19
1646682040000|2022-03-07 19:40:40|275.13|272.23|275.07|272.17|275.13|272.23|275.03|272.13|14
1646682050000|2022-03-07 19:40:50|275.1|272.2|275.18|272.28|275.22|272.32|275.06|272.16|17
1646682060000|2022-03-07 19:41:00|275.17|272.27|274.99|272.09|275.23|272.33|274.99|272.09|20
1646682070000|2022-03-07 19:41:10|274.94|272.04|274.99|272.09|274.99|272.09|274.89|271.99|15
1646682080000|2022-03-07 19:41:20|275.02|272.12|275|272.1|275.1|272.2|274.98|272.08|16
1646682090000|2022-03-07 19:41:30|274.98|272.08|275.01|272.11|275.05|272.15|274.96|272.06|14
1646682100000|2022-03-07 19:41:40|274.96|272.06|274.84|271.94|274.98|272.08|274.84|271.94|15
1646682110000|2022-03-07 19:41:50|274.85|271.95|274.83|271.93|274.85|271.95|274.72|271.82|19
1646682120000|2022-03-07 19:42:00|274.84|271.94|274.67|271.77|274.87|271.97|274.64|271.74|21
1646682130000|2022-03-07 19:42:10|274.65|271.75|274.71|271.81|274.78|271.88|274.65|271.75|22
1646682140000|2022-03-07 19:42:20|274.75|271.85|274.77|271.87|274.85|271.95|274.71|271.81|20
1646682150000|2022-03-07 19:42:30|274.76|271.86|274.73|271.83|274.8|271.9|274.68|271.78|24
1646682160000|2022-03-07 19:42:40|274.74|271.84|274.71|271.81|274.8|271.9|274.71|271.81|22
1646682170000|2022-03-07 19:42:50|274.7|271.8|274.61|271.71|274.7|271.8|274.6|271.7|18
1646682180000|2022-03-07 19:43:00|274.66|271.76|274.77|271.87|274.82|271.92|274.64|271.74|16
1646682190000|2022-03-07 19:43:10|274.75|271.85|274.79|271.89|274.79|271.89|274.65|271.75|20
1646682200000|2022-03-07 19:43:20|274.75|271.85|274.73|271.83|274.79|271.89|274.7|271.8|19
1646682210000|2022-03-07 19:43:30|274.72|271.82|274.7|271.8|274.72|271.82|274.65|271.75|17
1646682220000|2022-03-07 19:43:40|274.72|271.82|274.69|271.79|274.72|271.82|274.66|271.76|12
1646682230000|2022-03-07 19:43:50|274.67|271.77|274.51|271.61|274.67|271.77|274.49|271.59|14
1646682240000|2022-03-07 19:44:00|274.5|271.6|274.5|271.6|274.59|271.69|274.48|271.58|17
1646682250000|2022-03-07 19:44:10|274.51|271.61|274.51|271.61|274.57|271.67|274.49|271.59|18
1646682260000|2022-03-07 19:44:20|274.53|271.63|274.62|271.72|274.72|271.82|274.52|271.62|21
1646682270000|2022-03-07 19:44:30|274.66|271.76|274.68|271.78|274.68|271.78|274.65|271.75|10
1646682280000|2022-03-07 19:44:40|274.67|271.77|274.69|271.79|274.69|271.79|274.5|271.6|19
1646682290000|2022-03-07 19:44:50|274.66|271.76|274.7|271.8|274.7|271.8|274.62|271.72|22
1646682300000|2022-03-07 19:45:00|274.63|271.73|274.48|271.58|274.65|271.75|274.46|271.56|16
1646682310000|2022-03-07 19:45:10|274.47|271.57|274.57|271.67|274.57|271.67|274.37|271.47|17
1646682320000|2022-03-07 19:45:20|274.58|271.68|274.73|271.83|274.73|271.83|274.56|271.66|19
1646682330000|2022-03-07 19:45:30|274.72|271.82|274.7|271.8|274.73|271.83|274.66|271.76|15
1646682340000|2022-03-07 19:45:40|274.72|271.82|274.87|271.97|274.88|271.98|274.7|271.8|19
1646682350000|2022-03-07 19:45:50|274.85|271.95|274.97|272.07|274.97|272.07|274.84|271.94|14
1646682360000|2022-03-07 19:46:00|274.96|272.06|275.02|272.12|275.09|272.19|274.96|272.06|15
1646682370000|2022-03-07 19:46:10|275.01|272.11|274.97|272.07|275.03|272.13|274.95|272.05|9
1646682380000|2022-03-07 19:46:20|275.03|272.13|274.93|272.03|275.05|272.15|274.91|272.01|19
1646682390000|2022-03-07 19:46:30|274.92|272.02|274.85|271.95|274.93|272.03|274.84|271.94|14
1646682400000|2022-03-07 19:46:40|274.84|271.94|274.54|271.64|274.85|271.95|274.54|271.64|19
1646682410000|2022-03-07 19:46:50|274.55|271.65|274.5|271.6|274.61|271.71|274.49|271.59|20
1646682420000|2022-03-07 19:47:00|274.48|271.58|274.29|271.39|274.48|271.58|274.23|271.33|16
1646682430000|2022-03-07 19:47:10|274.35|271.45|274.25|271.35|274.38|271.48|274.24|271.34|18
1646682440000|2022-03-07 19:47:20|274.28|271.38|274.27|271.37|274.32|271.42|274.27|271.37|17
1646682450000|2022-03-07 19:47:30|274.26|271.36|273.97|271.07|274.26|271.36|273.95|271.05|22
1646682460000|2022-03-07 19:47:40|273.95|271.05|274.14|271.24|274.15|271.25|273.94|271.04|17
1646682470000|2022-03-07 19:47:50|274.13|271.23|274.1|271.2|274.13|271.23|274.1|271.2|5
1646682480000|2022-03-07 19:48:00|274.11|271.21|274.41|271.51|274.42|271.52|274.1|271.2|19
1646682490000|2022-03-07 19:48:10|274.42|271.52|274.43|271.53|274.52|271.62|274.37|271.47|18
1646682500000|2022-03-07 19:48:20|274.42|271.52|274.52|271.62|274.52|271.62|274.31|271.41|23
1646682510000|2022-03-07 19:48:30|274.54|271.64|274.87|271.97|274.87|271.97|274.54|271.64|25
1646682520000|2022-03-07 19:48:40|274.81|271.91|274.85|271.95|274.97|272.07|274.81|271.91|19
1646682530000|2022-03-07 19:48:50|274.86|271.96|274.92|272.02|274.94|272.04|274.85|271.95|22
1646682540000|2022-03-07 19:49:00|274.9|272|274.91|272.01|274.92|272.02|274.88|271.98|16
1646682550000|2022-03-07 19:49:10|274.92|272.02|274.84|271.94|274.92|272.02|274.84|271.94|10
1646682560000|2022-03-07 19:49:20|274.85|271.95|274.81|271.91|274.85|271.95|274.8|271.9|18
1646682570000|2022-03-07 19:49:30|274.79|271.89|274.83|271.93|274.83|271.93|274.79|271.89|14
1646682580000|2022-03-07 19:49:40|274.85|271.95|274.78|271.88|274.86|271.96|274.76|271.86|13
1646682590000|2022-03-07 19:49:50|274.77|271.87|274.79|271.89|274.8|271.9|274.76|271.86|12
1646682600000|2022-03-07 19:50:00|274.78|271.88|274.78|271.88|274.79|271.89|274.77|271.87|9
1646682610000|2022-03-07 19:50:10|274.79|271.89|274.68|271.78|274.81|271.91|274.67|271.77|16
1646682620000|2022-03-07 19:50:20|274.77|271.87|274.31|271.41|274.77|271.87|274.31|271.41|19
1646682630000|2022-03-07 19:50:30|274.32|271.42|274.07|271.17|274.32|271.42|273.99|271.09|14
1646682640000|2022-03-07 19:50:40|274.06|271.16|274.29|271.39|274.29|271.39|274|271.1|20
1646682650000|2022-03-07 19:50:50|274.32|271.42|274.2|271.3|274.35|271.45|274.2|271.3|15
1646682660000|2022-03-07 19:51:00|274.21|271.31|274.09|271.19|274.24|271.34|274.09|271.19|15
1646682670000|2022-03-07 19:51:10|274.06|271.16|273.84|270.94|274.08|271.18|273.84|270.94|16
1646682680000|2022-03-07 19:51:20|273.83|270.93|273.77|270.87|273.83|270.93|273.77|270.87|8
1646682690000|2022-03-07 19:51:30|273.79|270.89|273.49|270.59|273.79|270.89|273.49|270.59|14
1646682700000|2022-03-07 19:51:40|273.48|270.58|273.58|270.68|273.58|270.68|273.45|270.55|23
1646682710000|2022-03-07 19:51:50|273.57|270.67|273.63|270.73|273.66|270.76|273.56|270.66|19
1646682720000|2022-03-07 19:52:00|273.65|270.75|273.56|270.66|273.67|270.77|273.56|270.66|19
1646682730000|2022-03-07 19:52:10|273.55|270.65|273.47|270.57|273.55|270.65|273.39|270.49|22
1646682740000|2022-03-07 19:52:20|273.45|270.55|273.68|270.78|273.71|270.81|273.45|270.55|20
1646682750000|2022-03-07 19:52:30|273.67|270.77|273.58|270.68|273.74|270.84|273.58|270.68|23
1646682760000|2022-03-07 19:52:40|273.57|270.67|273.56|270.66|273.57|270.67|273.5|270.6|16
1646682770000|2022-03-07 19:52:50|273.58|270.68|273.52|270.62|273.58|270.68|273.48|270.58|14
1646682780000|2022-03-07 19:53:00|273.51|270.61|273.6|270.7|273.6|270.7|273.49|270.59|16
1646682790000|2022-03-07 19:53:10|273.61|270.71|273.91|271.01|273.91|271.01|273.6|270.7|19
1646682800000|2022-03-07 19:53:20|273.9|271|273.8|270.9|273.91|271.01|273.8|270.9|12
1646682810000|2022-03-07 19:53:30|273.81|270.91|274.04|271.14|274.04|271.14|273.8|270.9|19
1646682820000|2022-03-07 19:53:40|274.05|271.15|273.74|270.84|274.05|271.15|273.74|270.84|19
1646682830000|2022-03-07 19:53:50|273.75|270.85|273.59|270.69|273.75|270.85|273.59|270.69|15
1646682840000|2022-03-07 19:54:00|273.6|270.7|273.65|270.75|273.66|270.76|273.54|270.64|12
1646682850000|2022-03-07 19:54:10|273.63|270.73|273.77|270.87|273.77|270.87|273.59|270.69|17
1646682860000|2022-03-07 19:54:20|273.79|270.89|273.94|271.04|274.01|271.11|273.79|270.89|21
1646682870000|2022-03-07 19:54:30|273.96|271.06|273.79|270.89|273.97|271.07|273.79|270.89|18
1646682880000|2022-03-07 19:54:40|273.81|270.91|273.85|270.95|273.86|270.96|273.8|270.9|19
1646682890000|2022-03-07 19:54:50|273.84|270.94|273.71|270.81|273.84|270.94|273.69|270.79|21
1646682900000|2022-03-07 19:55:00|273.72|270.82|274.02|271.12|274.15|271.25|273.72|270.82|26
1646682910000|2022-03-07 19:55:10|274|271.1|273.88|270.98|274.07|271.17|273.88|270.98|16
1646682920000|2022-03-07 19:55:20|273.87|270.97|274.01|271.11|274.02|271.12|273.86|270.96|16
1646682930000|2022-03-07 19:55:30|274.02|271.12|274|271.1|274.04|271.14|274|271.1|11
1646682940000|2022-03-07 19:55:40|273.99|271.09|274.04|271.14|274.05|271.15|273.97|271.07|16
1646682950000|2022-03-07 19:55:50|274.05|271.15|274.11|271.21|274.14|271.24|274.05|271.15|16
1646682960000|2022-03-07 19:56:00|274.15|271.25|274.42|271.52|274.42|271.52|274.14|271.24|18
1646682970000|2022-03-07 19:56:10|274.43|271.53|274.56|271.66|274.56|271.66|274.43|271.53|18
1646682980000|2022-03-07 19:56:20|274.59|271.69|274.73|271.83|274.82|271.92|274.59|271.69|22
1646682990000|2022-03-07 19:56:30|274.76|271.86|274.75|271.85|274.76|271.86|274.71|271.81|15
1646683000000|2022-03-07 19:56:40|274.76|271.86|274.65|271.75|274.76|271.86|274.65|271.75|11
1646683010000|2022-03-07 19:56:50|274.66|271.76|274.79|271.89|274.8|271.9|274.62|271.72|17
1646683020000|2022-03-07 19:57:00|274.8|271.9|274.69|271.79|274.81|271.91|274.69|271.79|13
1646683030000|2022-03-07 19:57:10|274.68|271.78|274.66|271.76|274.78|271.88|274.64|271.74|19
1646683040000|2022-03-07 19:57:20|274.65|271.75|274.45|271.55|274.65|271.75|274.45|271.55|20
1646683050000|2022-03-07 19:57:30|274.46|271.56|274.29|271.39|274.46|271.56|274.28|271.38|17
1646683060000|2022-03-07 19:57:40|274.31|271.41|274.11|271.21|274.42|271.52|274.11|271.21|23
1646683070000|2022-03-07 19:57:50|274.13|271.23|273.79|270.89|274.16|271.26|273.79|270.89|20
1646683080000|2022-03-07 19:58:00|273.77|270.87|273.8|270.9|273.91|271.01|273.77|270.87|14
1646683090000|2022-03-07 19:58:10|273.78|270.88|273.94|271.04|273.94|271.04|273.54|270.64|23
1646683100000|2022-03-07 19:58:20|273.93|271.03|274.45|271.55|274.63|271.73|273.93|271.03|28
1646683110000|2022-03-07 19:58:30|274.38|271.48|274.42|271.52|274.42|271.52|274.31|271.41|21
1646683120000|2022-03-07 19:58:40|274.43|271.53|274.31|271.41|274.51|271.61|274.31|271.41|20
1646683130000|2022-03-07 19:58:50|274.36|271.46|274.65|271.75|274.73|271.83|274.36|271.46|20
1646683140000|2022-03-07 19:59:00|274.63|271.73|274.54|271.64|274.65|271.75|274.53|271.63|14
1646683150000|2022-03-07 19:59:10|274.53|271.63|274.29|271.39|274.53|271.63|274.29|271.39|16
1646683160000|2022-03-07 19:59:20|274.27|271.37|274.3|271.4|274.41|271.51|274.25|271.35|21
1646683170000|2022-03-07 19:59:30|274.31|271.41|274.06|271.16|274.35|271.45|274.05|271.15|23
1646683180000|2022-03-07 19:59:40|274.05|271.15|273.91|271.01|274.05|271.15|273.88|270.98|18
1646683190000|2022-03-07 19:59:50|273.92|271.02|273.98|271.08|273.98|271.08|273.88|270.98|20
1646683200000|2022-03-07 20:00:00|274.02|271.12|273.84|270.94|274.22|271.32|273.84|270.94|22
1646683210000|2022-03-07 20:00:10|273.83|270.93|273.64|270.74|273.85|270.95|273.64|270.74|19
1646683220000|2022-03-07 20:00:20|273.65|270.75|273.82|270.92|273.83|270.93|273.64|270.74|20
1646683230000|2022-03-07 20:00:30|273.86|270.96|274.03|271.13|274.05|271.15|273.85|270.95|20
1646683240000|2022-03-07 20:00:40|274.02|271.12|274.02|271.12|274.1|271.2|273.98|271.08|17
1646683250000|2022-03-07 20:00:50|274.01|271.11|274.04|271.14|274.06|271.16|274|271.1|13
1646683260000|2022-03-07 20:01:00|274.05|271.15|273.98|271.08|274.08|271.18|273.98|271.08|14
1646683270000|2022-03-07 20:01:10|273.99|271.09|273.74|270.84|273.99|271.09|273.74|270.84|14
1646683280000|2022-03-07 20:01:20|273.73|270.83|273.66|270.76|273.74|270.84|273.54|270.64|15
1646683290000|2022-03-07 20:01:30|273.67|270.77|273.75|270.85|273.75|270.85|273.65|270.75|17
1646683300000|2022-03-07 20:01:40|273.78|270.88|273.65|270.75|273.78|270.88|273.65|270.75|11
1646683310000|2022-03-07 20:01:50|273.64|270.74|273.53|270.63|273.64|270.74|273.48|270.58|23
1646683320000|2022-03-07 20:02:00|273.52|270.62|273.24|270.34|273.53|270.63|273.24|270.34|22
1646683330000|2022-03-07 20:02:10|273.2|270.3|273.1|270.2|273.21|270.31|273.08|270.18|13
1646683340000|2022-03-07 20:02:20|273.12|270.22|273.12|270.22|273.23|270.33|273.08|270.18|16
1646683350000|2022-03-07 20:02:30|273.13|270.23|272.93|270.03|273.13|270.23|272.93|270.03|10
1646683360000|2022-03-07 20:02:40|272.95|270.05|273.03|270.13|273.04|270.14|272.93|270.03|14
1646683370000|2022-03-07 20:02:50|273.04|270.14|272.88|269.98|273.04|270.14|272.86|269.96|18
1646683380000|2022-03-07 20:03:00|272.87|269.97|272.83|269.93|272.89|269.99|272.77|269.87|17
1646683390000|2022-03-07 20:03:10|272.82|269.92|272.26|269.36|272.86|269.96|272.26|269.36|17
1646683400000|2022-03-07 20:03:20|272.25|269.35|272.29|269.39|272.36|269.46|272.25|269.35|13
1646683410000|2022-03-07 20:03:30|272.3|269.4|271.93|269.03|272.32|269.42|271.93|269.03|17
1646683420000|2022-03-07 20:03:40|271.92|269.02|271.97|269.07|272|269.1|271.91|269.01|21
1646683430000|2022-03-07 20:03:50|271.98|269.08|271.68|268.78|271.99|269.09|271.66|268.76|17
1646683440000|2022-03-07 20:04:00|271.67|268.77|271.96|269.06|271.97|269.07|271.67|268.77|17
1646683450000|2022-03-07 20:04:10|271.97|269.07|271.9|269|272.09|269.19|271.9|269|18
1646683460000|2022-03-07 20:04:20|271.91|269.01|272.18|269.28|272.18|269.28|271.91|269.01|15
1646683470000|2022-03-07 20:04:30|272.2|269.3|272.26|269.36|272.27|269.37|272.18|269.28|16
1646683480000|2022-03-07 20:04:40|272.27|269.37|272.25|269.35|272.28|269.38|272.25|269.35|7
1646683490000|2022-03-07 20:04:50|272.29|269.39|272.67|269.77|272.67|269.77|272.27|269.37|21
1646683500000|2022-03-07 20:05:00|272.66|269.76|272.97|270.07|272.97|270.07|272.66|269.76|20
1646683510000|2022-03-07 20:05:10|273|270.1|272.77|269.87|273.01|270.11|272.77|269.87|19
1646683520000|2022-03-07 20:05:20|272.78|269.88|272.69|269.79|272.86|269.96|272.65|269.75|15
1646683530000|2022-03-07 20:05:30|272.7|269.8|272.8|269.9|272.81|269.91|272.6|269.7|18
1646683540000|2022-03-07 20:05:40|272.82|269.92|272.91|270.01|272.95|270.05|272.8|269.9|20
1646683550000|2022-03-07 20:05:50|272.93|270.03|272.84|269.94|272.93|270.03|272.82|269.92|18
1646683560000|2022-03-07 20:06:00|272.8|269.9|272.77|269.87|272.8|269.9|272.74|269.84|15
1646683570000|2022-03-07 20:06:10|272.75|269.85|272.89|269.99|272.89|269.99|272.74|269.84|18
1646683580000|2022-03-07 20:06:20|272.94|270.04|273.03|270.13|273.04|270.14|272.91|270.01|19
1646683590000|2022-03-07 20:06:30|273.02|270.12|272.93|270.03|273.03|270.13|272.91|270.01|19
1646683600000|2022-03-07 20:06:40|272.94|270.04|273.05|270.15|273.06|270.16|272.91|270.01|21
1646683610000|2022-03-07 20:06:50|273.03|270.13|273.13|270.23|273.13|270.23|273.02|270.12|17
1646683620000|2022-03-07 20:07:00|273.12|270.22|273.27|270.37|273.36|270.46|273.12|270.22|20
1646683630000|2022-03-07 20:07:10|273.24|270.34|273.11|270.21|273.27|270.37|273.11|270.21|12
1646683640000|2022-03-07 20:07:20|273.12|270.22|273.06|270.16|273.12|270.22|273.02|270.12|14
1646683650000|2022-03-07 20:07:30|273.09|270.19|273.13|270.23|273.14|270.24|273.09|270.19|11
1646683660000|2022-03-07 20:07:40|273.21|270.31|273.25|270.35|273.31|270.41|273.17|270.27|15
1646683670000|2022-03-07 20:07:50|273.26|270.36|273.08|270.18|273.33|270.43|273.08|270.18|17
1646683680000|2022-03-07 20:08:00|273.1|270.2|272.85|269.95|273.1|270.2|272.85|269.95|19
1646683690000|2022-03-07 20:08:10|272.84|269.94|272.77|269.87|272.87|269.97|272.74|269.84|18
1646683700000|2022-03-07 20:08:20|272.75|269.85|272.76|269.86|272.78|269.88|272.68|269.78|13
1646683710000|2022-03-07 20:08:30|272.75|269.85|272.75|269.85|272.78|269.88|272.68|269.78|15
1646683720000|2022-03-07 20:08:40|272.72|269.82|272.73|269.83|272.77|269.87|272.68|269.78|7
1646683730000|2022-03-07 20:08:50|272.75|269.85|272.72|269.82|272.85|269.95|272.72|269.82|13
1646683740000|2022-03-07 20:09:00|272.73|269.83|272.82|269.92|272.82|269.92|272.72|269.82|13
1646683750000|2022-03-07 20:09:10|272.83|269.93|272.79|269.89|272.99|270.09|272.79|269.89|21
1646683760000|2022-03-07 20:09:20|272.8|269.9|272.95|270.05|272.95|270.05|272.79|269.89|14
1646683770000|2022-03-07 20:09:30|272.98|270.08|273.03|270.13|273.03|270.13|272.97|270.07|10
1646683780000|2022-03-07 20:09:40|273.02|270.12|272.99|270.09|273.04|270.14|272.99|270.09|7
1646683790000|2022-03-07 20:09:50|273.01|270.11|273.07|270.17|273.07|270.17|273.01|270.11|6
1646683800000|2022-03-07 20:10:00|273.09|270.19|273.26|270.36|273.26|270.36|273.09|270.19|13
1646683810000|2022-03-07 20:10:10|273.28|270.38|273.09|270.19|273.34|270.44|273.09|270.19|14
1646683820000|2022-03-07 20:10:20|273.08|270.18|273.04|270.14|273.08|270.18|272.99|270.09|19
1646683830000|2022-03-07 20:10:30|273.02|270.12|273.06|270.16|273.06|270.16|273.02|270.12|9
1646683840000|2022-03-07 20:10:40|273.05|270.15|273.03|270.13|273.06|270.16|273.03|270.13|7
1646683850000|2022-03-07 20:10:50|273.04|270.14|272.88|269.98|273.06|270.16|272.88|269.98|11
1646683860000|2022-03-07 20:11:00|272.9|270|272.95|270.05|272.97|270.07|272.87|269.97|12
1646683870000|2022-03-07 20:11:10|272.96|270.06|273.11|270.21|273.15|270.25|272.94|270.04|20
1646683880000|2022-03-07 20:11:20|273.12|270.22|273.12|270.22|273.12|270.22|273.08|270.18|11
1646683890000|2022-03-07 20:11:30|273.11|270.21|273.12|270.22|273.13|270.23|273.11|270.21|7
1646683900000|2022-03-07 20:11:40|273.13|270.23|273.15|270.25|273.16|270.26|273.1|270.2|13
1646683910000|2022-03-07 20:11:50|273.14|270.24|273.14|270.24|273.16|270.26|273.12|270.22|13
1646683920000|2022-03-07 20:12:00|273.15|270.25|273.03|270.13|273.15|270.25|273.01|270.11|18
1646683930000|2022-03-07 20:12:10|273.06|270.16|273.03|270.13|273.06|270.16|272.96|270.06|17
1646683940000|2022-03-07 20:12:20|273.04|270.14|273.19|270.29|273.19|270.29|273.03|270.13|11
1646683950000|2022-03-07 20:12:30|273.24|270.34|273.17|270.27|273.34|270.44|273.17|270.27|18
1646683960000|2022-03-07 20:12:40|273.16|270.26|273.03|270.13|273.16|270.26|273.03|270.13|18
1646683970000|2022-03-07 20:12:50|272.95|270.05|273.03|270.13|273.08|270.18|272.95|270.05|16
1646683980000|2022-03-07 20:13:00|273.04|270.14|272.9|270|273.04|270.14|272.9|270|15
1646683990000|2022-03-07 20:13:10|272.88|269.98|272.86|269.96|272.88|269.98|272.86|269.96|5
1646684000000|2022-03-07 20:13:20|272.88|269.98|273.13|270.23|273.13|270.23|272.86|269.96|21
1646684010000|2022-03-07 20:13:30|273.12|270.22|273.14|270.24|273.14|270.24|273.12|270.22|5
1646684020000|2022-03-07 20:13:40|273.15|270.25|273.13|270.23|273.24|270.34|273.12|270.22|13
1646684030000|2022-03-07 20:13:50|273.14|270.24|273.29|270.39|273.29|270.39|273.14|270.24|16
1646684040000|2022-03-07 20:14:00|273.28|270.38|273.5|270.6|273.52|270.62|273.26|270.36|19
1646684050000|2022-03-07 20:14:10|273.48|270.58|273.56|270.66|273.63|270.73|273.48|270.58|20
1646684060000|2022-03-07 20:14:20|273.57|270.67|273.56|270.66|273.57|270.67|273.52|270.62|14
1646684070000|2022-03-07 20:14:30|273.54|270.64|273.49|270.59|273.54|270.64|273.46|270.56|9
1646684080000|2022-03-07 20:14:40|273.5|270.6|273.61|270.71|273.61|270.71|273.5|270.6|17
1646684090000|2022-03-07 20:14:50|273.62|270.72|273.73|270.83|273.75|270.85|273.62|270.72|19
1646684100000|2022-03-07 20:15:00|273.74|270.84|273.81|270.91|273.81|270.91|273.73|270.83|12
1646684110000|2022-03-07 20:15:10|273.78|270.88|273.87|270.97|273.87|270.97|273.74|270.84|18
1646684120000|2022-03-07 20:15:20|273.88|270.98|273.9|271|273.92|271.02|273.88|270.98|14
1646684130000|2022-03-07 20:15:30|273.91|271.01|273.9|271|273.93|271.03|273.9|271|14
1646684140000|2022-03-07 20:15:40|273.91|271.01|273.96|271.06|273.96|271.06|273.89|270.99|9
1646684150000|2022-03-07 20:15:50|273.95|271.05|274.24|271.34|274.28|271.38|273.94|271.04|23
1646684160000|2022-03-07 20:16:00|274.23|271.33|274.08|271.18|274.24|271.34|274.08|271.18|13
1646684170000|2022-03-07 20:16:10|274.09|271.19|274.06|271.16|274.16|271.26|274.03|271.13|15
1646684180000|2022-03-07 20:16:20|274.07|271.17|274.05|271.15|274.07|271.17|274.05|271.15|3
1646684190000|2022-03-07 20:16:30|274.03|271.13|273.98|271.08|274.03|271.13|273.98|271.08|8
1646684200000|2022-03-07 20:16:40|273.97|271.07|273.96|271.06|273.98|271.08|273.95|271.05|11
1646684210000|2022-03-07 20:16:50|273.97|271.07|273.82|270.92|273.97|271.07|273.82|270.92|6
1646684220000|2022-03-07 20:17:00|273.79|270.89|273.78|270.88|273.85|270.95|273.78|270.88|12
1646684230000|2022-03-07 20:17:10|273.77|270.87|273.84|270.94|273.84|270.94|273.74|270.84|13
1646684240000|2022-03-07 20:17:20|273.76|270.86|273.62|270.72|273.81|270.91|273.62|270.72|19
1646684250000|2022-03-07 20:17:30|273.61|270.71|273.34|270.44|273.62|270.72|273.32|270.42|21
1646684260000|2022-03-07 20:17:40|273.29|270.39|273.34|270.44|273.35|270.45|273.26|270.36|21
1646684270000|2022-03-07 20:17:50|273.33|270.43|273.36|270.46|273.43|270.53|273.33|270.43|19
1646684280000|2022-03-07 20:18:00|273.35|270.45|273.56|270.66|273.57|270.67|273.34|270.44|22
1646684290000|2022-03-07 20:18:10|273.58|270.68|273.48|270.58|273.58|270.68|273.32|270.42|21
1646684300000|2022-03-07 20:18:20|273.49|270.59|273.61|270.71|273.62|270.72|273.49|270.59|14
1646684310000|2022-03-07 20:18:30|273.62|270.72|273.58|270.68|273.63|270.73|273.53|270.63|14
1646684320000|2022-03-07 20:18:40|273.57|270.67|273.52|270.62|273.57|270.67|273.47|270.57|14
1646684330000|2022-03-07 20:18:50|273.54|270.64|273.63|270.73|273.63|270.73|273.54|270.64|10
1646684340000|2022-03-07 20:19:00|273.64|270.74|273.69|270.79|273.72|270.82|273.62|270.72|14
1646684350000|2022-03-07 20:19:10|273.7|270.8|273.77|270.87|273.77|270.87|273.68|270.78|13
1646684360000|2022-03-07 20:19:20|273.78|270.88|273.65|270.75|273.8|270.9|273.65|270.75|21
1646684370000|2022-03-07 20:19:30|273.64|270.74|273.64|270.74|273.66|270.76|273.58|270.68|14
1646684380000|2022-03-07 20:19:40|273.6|270.7|273.34|270.44|273.62|270.72|273.33|270.43|18
1646684390000|2022-03-07 20:19:50|273.33|270.43|273.42|270.52|273.43|270.53|273.33|270.43|17
1646684400000|2022-03-07 20:20:00|273.44|270.54|273.39|270.49|273.44|270.54|273.34|270.44|14
1646684410000|2022-03-07 20:20:10|273.4|270.5|273.58|270.68|273.59|270.69|273.4|270.5|21
1646684420000|2022-03-07 20:20:20|273.61|270.71|273.75|270.85|273.82|270.92|273.61|270.71|14
1646684430000|2022-03-07 20:20:30|273.81|270.91|273.68|270.78|273.81|270.91|273.65|270.75|20
1646684440000|2022-03-07 20:20:40|273.69|270.79|273.7|270.8|273.72|270.82|273.67|270.77|12
1646684450000|2022-03-07 20:20:50|273.71|270.81|273.69|270.79|273.72|270.82|273.67|270.77|14
1646684460000|2022-03-07 20:21:00|273.71|270.81|273.87|270.97|273.88|270.98|273.69|270.79|15
1646684470000|2022-03-07 20:21:10|273.86|270.96|273.83|270.93|273.87|270.97|273.83|270.93|7
1646684480000|2022-03-07 20:21:20|273.82|270.92|273.9|271|273.9|271|273.79|270.89|14
1646684490000|2022-03-07 20:21:30|273.91|271.01|273.96|271.06|273.98|271.08|273.91|271.01|18
1646684500000|2022-03-07 20:21:40|274.05|271.15|273.99|271.09|274.08|271.18|273.99|271.09|21
1646684510000|2022-03-07 20:21:50|274.02|271.12|274.01|271.11|274.02|271.12|273.99|271.09|15
1646684520000|2022-03-07 20:22:00|274.02|271.12|274|271.1|274.08|271.18|274|271.1|15
1646684530000|2022-03-07 20:22:10|274.01|271.11|274.07|271.17|274.09|271.19|274.01|271.11|12
1646684540000|2022-03-07 20:22:20|274.06|271.16|274.15|271.25|274.18|271.28|274.06|271.16|10
1646684550000|2022-03-07 20:22:30|274.21|271.31|274.19|271.29|274.21|271.31|274.17|271.27|10
1646684560000|2022-03-07 20:22:40|274.18|271.28|274.25|271.35|274.26|271.36|274.15|271.25|9
1646684570000|2022-03-07 20:22:50|274.26|271.36|274.31|271.41|274.46|271.56|274.26|271.36|17
1646684580000|2022-03-07 20:23:00|274.33|271.43|274.29|271.39|274.42|271.52|274.29|271.39|24
1646684590000|2022-03-07 20:23:10|274.33|271.43|274.41|271.51|274.43|271.53|274.33|271.43|20
1646684600000|2022-03-07 20:23:20|274.43|271.53|274.45|271.55|274.48|271.58|274.39|271.49|15
1646684610000|2022-03-07 20:23:30|274.46|271.56|274.37|271.47|274.46|271.56|274.37|271.47|14
1646684620000|2022-03-07 20:23:40|274.4|271.5|274.39|271.49|274.4|271.5|274.36|271.46|8
1646684630000|2022-03-07 20:23:50|274.44|271.54|274.43|271.53|274.47|271.57|274.39|271.49|16
1646684640000|2022-03-07 20:24:00|274.44|271.54|274.34|271.44|274.44|271.54|274.34|271.44|12
1646684650000|2022-03-07 20:24:10|274.37|271.47|274.33|271.43|274.4|271.5|274.32|271.42|19
1646684660000|2022-03-07 20:24:20|274.34|271.44|274.35|271.45|274.36|271.46|274.3|271.4|16
1646684670000|2022-03-07 20:24:30|274.3|271.4|274.11|271.21|274.3|271.4|274.1|271.2|22
1646684680000|2022-03-07 20:24:40|274.1|271.2|274.12|271.22|274.12|271.22|274.09|271.19|15
1646684690000|2022-03-07 20:24:50|274.13|271.23|274.18|271.28|274.2|271.3|274.13|271.23|9
1646684700000|2022-03-07 20:25:00|274.17|271.27|274.29|271.39|274.31|271.41|274.14|271.24|20
1646684710000|2022-03-07 20:25:10|274.3|271.4|274.33|271.43|274.42|271.52|274.3|271.4|16
1646684720000|2022-03-07 20:25:20|274.34|271.44|274.37|271.47|274.38|271.48|274.33|271.43|11
1646684730000|2022-03-07 20:25:30|274.38|271.48|274.36|271.46|274.43|271.53|274.36|271.46|9
1646684740000|2022-03-07 20:25:40|274.37|271.47|274.69|271.79|274.69|271.79|274.37|271.47|22
1646684750000|2022-03-07 20:25:50|274.67|271.77|274.66|271.76|274.67|271.77|274.46|271.56|26
1646684760000|2022-03-07 20:26:00|274.64|271.74|274.66|271.76|274.66|271.76|274.62|271.72|19
1646684770000|2022-03-07 20:26:10|274.65|271.75|274.55|271.65|274.67|271.77|274.54|271.64|17
1646684780000|2022-03-07 20:26:20|274.56|271.66|274.54|271.64|274.57|271.67|274.53|271.63|12
1646684790000|2022-03-07 20:26:30|274.53|271.63|274.69|271.79|274.69|271.79|274.47|271.57|18
1646684800000|2022-03-07 20:26:40|274.7|271.8|275.4|272.5|275.41|272.51|274.68|271.78|22
1646684810000|2022-03-07 20:26:50|275.41|272.51|275.64|272.74|275.72|272.82|275.41|272.51|26
1646684820000|2022-03-07 20:27:00|275.66|272.76|275.67|272.77|275.8|272.9|275.66|272.76|21
1646684830000|2022-03-07 20:27:10|275.66|272.76|275.52|272.62|275.67|272.77|275.46|272.56|23
1646684840000|2022-03-07 20:27:20|275.53|272.63|275.8|272.9|275.8|272.9|275.52|272.62|17
1646684850000|2022-03-07 20:27:30|275.79|272.89|276.15|273.25|276.19|273.29|275.69|272.79|23
1646684860000|2022-03-07 20:27:40|276.17|273.27|275.87|272.97|276.18|273.28|275.87|272.97|22
1646684870000|2022-03-07 20:27:50|275.86|272.96|276.14|273.24|276.14|273.24|275.86|272.96|18
1646684880000|2022-03-07 20:28:00|276.17|273.27|275.91|273.01|276.19|273.29|275.82|272.92|26
1646684890000|2022-03-07 20:28:10|275.92|273.02|275.83|272.93|275.95|273.05|275.83|272.93|17
1646684900000|2022-03-07 20:28:20|275.8|272.9|275.74|272.84|275.81|272.91|275.73|272.83|14
1646684910000|2022-03-07 20:28:30|275.73|272.83|275.66|272.76|275.76|272.86|275.64|272.74|16
1646684920000|2022-03-07 20:28:40|275.67|272.77|275.73|272.83|275.77|272.87|275.6|272.7|21
1646684930000|2022-03-07 20:28:50|275.74|272.84|275.83|272.93|275.88|272.98|275.72|272.82|21
1646684940000|2022-03-07 20:29:00|275.86|272.96|275.58|272.68|275.86|272.96|275.56|272.66|25
1646684950000|2022-03-07 20:29:10|275.6|272.7|275.77|272.87|275.79|272.89|275.57|272.67|16
1646684960000|2022-03-07 20:29:20|275.79|272.89|275.75|272.85|275.81|272.91|275.75|272.85|18
1646684970000|2022-03-07 20:29:30|275.74|272.84|275.64|272.74|275.74|272.84|275.62|272.72|9
1646684980000|2022-03-07 20:29:40|275.63|272.73|275.69|272.79|275.74|272.84|275.63|272.73|20
1646684990000|2022-03-07 20:29:50|275.64|272.74|275.55|272.65|275.64|272.74|275.45|272.55|24
1646685000000|2022-03-07 20:30:00|275.53|272.63|275.46|272.56|275.54|272.64|275.45|272.55|18
1646685010000|2022-03-07 20:30:10|275.42|272.52|275.39|272.49|275.42|272.52|275.37|272.47|9
1646685020000|2022-03-07 20:30:20|275.38|272.48|275.22|272.32|275.38|272.48|275.2|272.3|16
1646685030000|2022-03-07 20:30:30|275.2|272.3|275.24|272.34|275.24|272.34|275.19|272.29|11
1646685040000|2022-03-07 20:30:40|275.25|272.35|275.38|272.48|275.38|272.48|275.22|272.32|21
1646685050000|2022-03-07 20:30:50|275.39|272.49|275.34|272.44|275.4|272.5|275.33|272.43|9
1646685060000|2022-03-07 20:31:00|275.33|272.43|275.17|272.27|275.35|272.45|275.17|272.27|19
1646685070000|2022-03-07 20:31:10|275.16|272.26|274.91|272.01|275.16|272.26|274.88|271.98|22
1646685080000|2022-03-07 20:31:20|274.95|272.05|274.68|271.78|274.95|272.05|274.61|271.71|26
1646685090000|2022-03-07 20:31:30|274.67|271.77|274.68|271.78|274.73|271.83|274.65|271.75|21
1646685100000|2022-03-07 20:31:40|274.67|271.77|274.71|271.81|274.71|271.81|274.62|271.72|17
1646685110000|2022-03-07 20:31:50|274.7|271.8|275.02|272.12|275.03|272.13|274.7|271.8|18
1646685120000|2022-03-07 20:32:00|275.04|272.14|274.81|271.91|275.04|272.14|274.81|271.91|23
1646685130000|2022-03-07 20:32:10|274.82|271.92|274.77|271.87|274.84|271.94|274.77|271.87|10
1646685140000|2022-03-07 20:32:20|274.76|271.86|274.88|271.98|274.89|271.99|274.72|271.82|19
1646685150000|2022-03-07 20:32:30|274.89|271.99|274.98|272.08|274.98|272.08|274.88|271.98|11
1646685160000|2022-03-07 20:32:40|275.01|272.11|275|272.1|275.1|272.2|274.97|272.07|22
1646685170000|2022-03-07 20:32:50|274.98|272.08|275.16|272.26|275.16|272.26|274.98|272.08|17
1646685180000|2022-03-07 20:33:00|275.17|272.27|275.25|272.35|275.25|272.35|275.17|272.27|13
1646685190000|2022-03-07 20:33:10|275.24|272.34|275.35|272.45|275.36|272.46|275.24|272.34|13
1646685200000|2022-03-07 20:33:20|275.33|272.43|275.4|272.5|275.49|272.59|275.33|272.43|15
1646685210000|2022-03-07 20:33:30|275.39|272.49|275.29|272.39|275.39|272.49|275.25|272.35|25
1646685220000|2022-03-07 20:33:40|275.3|272.4|275.21|272.31|275.31|272.41|275.21|272.31|22
1646685230000|2022-03-07 20:33:50|275.2|272.3|274.97|272.07|275.2|272.3|274.97|272.07|20
1646685240000|2022-03-07 20:34:00|274.96|272.06|274.95|272.05|275|272.1|274.92|272.02|19
1646685250000|2022-03-07 20:34:10|274.98|272.08|275.02|272.12|275.02|272.12|274.95|272.05|20
1646685260000|2022-03-07 20:34:20|275.04|272.14|275.22|272.32|275.24|272.34|275.04|272.14|13
1646685270000|2022-03-07 20:34:30|275.21|272.31|275.22|272.32|275.24|272.34|275.19|272.29|13
1646685280000|2022-03-07 20:34:40|275.24|272.34|275.29|272.39|275.29|272.39|275.17|272.27|14
1646685290000|2022-03-07 20:34:50|275.28|272.38|275.29|272.39|275.29|272.39|275.27|272.37|19
1646685300000|2022-03-07 20:35:00|275.28|272.38|275.18|272.28|275.29|272.39|275.17|272.27|16
1646685310000|2022-03-07 20:35:10|275.19|272.29|275.07|272.17|275.19|272.29|274.99|272.09|15
1646685320000|2022-03-07 20:35:20|275.04|272.14|275.07|272.17|275.07|272.17|275.04|272.14|6
1646685330000|2022-03-07 20:35:30|275.08|272.18|275.16|272.26|275.21|272.31|275.08|272.18|16
1646685340000|2022-03-07 20:35:40|275.15|272.25|275.15|272.25|275.17|272.27|275.02|272.12|16
1646685350000|2022-03-07 20:35:50|275.14|272.24|275.09|272.19|275.18|272.28|275.05|272.15|13
1646685360000|2022-03-07 20:36:00|275.07|272.17|275.17|272.27|275.18|272.28|275.07|272.17|18
1646685370000|2022-03-07 20:36:10|275.16|272.26|275.21|272.31|275.21|272.31|275.16|272.26|5
1646685380000|2022-03-07 20:36:20|275.23|272.33|275.21|272.31|275.24|272.34|275.18|272.28|7
1646685390000|2022-03-07 20:36:30|275.23|272.33|275.21|272.31|275.23|272.33|275.19|272.29|10
1646685400000|2022-03-07 20:36:40|275.22|272.32|275.14|272.24|275.22|272.32|275.11|272.21|11
1646685410000|2022-03-07 20:36:50|275.19|272.29|275.3|272.4|275.3|272.4|275.19|272.29|9
1646685420000|2022-03-07 20:37:00|275.33|272.43|275.34|272.44|275.36|272.46|275.32|272.42|10
1646685430000|2022-03-07 20:37:10|275.37|272.47|275.37|272.47|275.38|272.48|275.35|272.45|9
1646685440000|2022-03-07 20:37:20|275.34|272.44|275.37|272.47|275.38|272.48|275.33|272.43|8
1646685450000|2022-03-07 20:37:30|275.38|272.48|275.47|272.57|275.48|272.58|275.37|272.47|10
1646685460000|2022-03-07 20:37:40|275.48|272.58|275.42|272.52|275.52|272.62|275.41|272.51|15
1646685470000|2022-03-07 20:37:50|275.4|272.5|275.43|272.53|275.43|272.53|275.4|272.5|7
1646685480000|2022-03-07 20:38:00|275.41|272.51|275.31|272.41|275.42|272.52|275.3|272.4|13
1646685490000|2022-03-07 20:38:10|275.3|272.4|275.13|272.23|275.31|272.41|275.13|272.23|15
1646685500000|2022-03-07 20:38:20|275.12|272.22|275.12|272.22|275.13|272.23|275.08|272.18|16
1646685510000|2022-03-07 20:38:30|275.13|272.23|275.15|272.25|275.17|272.27|275.1|272.2|19
1646685520000|2022-03-07 20:38:40|275.16|272.26|275.23|272.33|275.23|272.33|275.15|272.25|18
1646685530000|2022-03-07 20:38:50|275.22|272.32|275.25|272.35|275.33|272.43|275.22|272.32|16
1646685540000|2022-03-07 20:39:00|275.27|272.37|275.09|272.19|275.27|272.37|275.09|272.19|18
1646685550000|2022-03-07 20:39:10|275.12|272.22|274.99|272.09|275.12|272.22|274.98|272.08|20
1646685560000|2022-03-07 20:39:20|275|272.1|275.01|272.11|275.03|272.13|274.99|272.09|20
1646685570000|2022-03-07 20:39:30|275.02|272.12|275.2|272.3|275.22|272.32|275.01|272.11|16
1646685580000|2022-03-07 20:39:40|275.21|272.31|275.32|272.42|275.33|272.43|275.21|272.31|15
1646685590000|2022-03-07 20:39:50|275.31|272.41|275.24|272.34|275.32|272.42|275.23|272.33|11
1646685600000|2022-03-07 20:40:00|275.25|272.35|275.27|272.37|275.27|272.37|275.25|272.35|5
1646685620000|2022-03-07 20:40:20|275.28|272.38|275.33|272.43|275.33|272.43|275.28|272.38|3
1646685630000|2022-03-07 20:40:30|275.34|272.44|275.61|272.71|275.61|272.71|275.34|272.44|17
1646685640000|2022-03-07 20:40:40|275.6|272.7|275.62|272.72|275.64|272.74|275.6|272.7|16
1646685650000|2022-03-07 20:40:50|275.61|272.71|275.58|272.68|275.63|272.73|275.57|272.67|21
1646685660000|2022-03-07 20:41:00|275.59|272.69|275.2|272.3|275.59|272.69|275.2|272.3|18
1646685670000|2022-03-07 20:41:10|275.21|272.31|275.25|272.35|275.25|272.35|275.2|272.3|9
1646685680000|2022-03-07 20:41:20|275.24|272.34|275.24|272.34|275.25|272.35|275.22|272.32|9
1646685690000|2022-03-07 20:41:30|275.25|272.35|275.14|272.24|275.26|272.36|275.12|272.22|10
1646685700000|2022-03-07 20:41:40|275.13|272.23|275.17|272.27|275.19|272.29|275.1|272.2|16
1646685710000|2022-03-07 20:41:50|275.19|272.29|275.67|272.77|275.69|272.79|275.17|272.27|20
1646685720000|2022-03-07 20:42:00|275.66|272.76|275.61|272.71|275.69|272.79|275.54|272.64|18
1646685730000|2022-03-07 20:42:10|275.62|272.72|275.63|272.73|275.63|272.73|275.6|272.7|4
1646685740000|2022-03-07 20:42:20|275.62|272.72|275.57|272.67|275.63|272.73|275.49|272.59|13
1646685750000|2022-03-07 20:42:30|275.58|272.68|275.59|272.69|275.62|272.72|275.58|272.68|11
1646685760000|2022-03-07 20:42:40|275.58|272.68|275.66|272.76|275.67|272.77|275.57|272.67|12
1646685770000|2022-03-07 20:42:50|275.65|272.75|275.68|272.78|275.68|272.78|275.65|272.75|11
1646685780000|2022-03-07 20:43:00|275.66|272.76|275.98|273.08|275.98|273.08|275.66|272.76|15
1646685790000|2022-03-07 20:43:10|276.06|273.16|276|273.1|276.06|273.16|275.97|273.07|21
1646685800000|2022-03-07 20:43:20|276.02|273.12|276.02|273.12|276.05|273.15|275.98|273.08|16
1646685810000|2022-03-07 20:43:30|276.01|273.11|275.93|273.03|276.01|273.11|275.93|273.03|15
1646685820000|2022-03-07 20:43:40|275.97|273.07|276.07|273.17|276.07|273.17|275.93|273.03|20
1646685830000|2022-03-07 20:43:50|276.14|273.24|276.15|273.25|276.16|273.26|276.09|273.19|18
1646685840000|2022-03-07 20:44:00|276.16|273.26|276.15|273.25|276.22|273.32|276.14|273.24|14
1646685850000|2022-03-07 20:44:10|276.12|273.22|276.19|273.29|276.19|273.29|276.08|273.18|13
1646685860000|2022-03-07 20:44:20|276.2|273.3|276.28|273.38|276.28|273.38|276.2|273.3|22
1646685870000|2022-03-07 20:44:30|276.27|273.37|276.11|273.21|276.31|273.41|276.11|273.21|15
1646685880000|2022-03-07 20:44:40|276.12|273.22|276.12|273.22|276.16|273.26|276.08|273.18|20
1646685890000|2022-03-07 20:44:50|276.1|273.2|276.04|273.14|276.14|273.24|276.04|273.14|11
1646685900000|2022-03-07 20:45:00|276.05|273.15|275.79|272.89|276.05|273.15|275.76|272.86|19
1646685910000|2022-03-07 20:45:10|275.76|272.86|275.65|272.75|275.76|272.86|275.65|272.75|19
1646685920000|2022-03-07 20:45:20|275.67|272.77|275.54|272.64|275.67|272.77|275.54|272.64|10
1646685930000|2022-03-07 20:45:30|275.52|272.62|275.52|272.62|275.53|272.63|275.5|272.6|12
1646685940000|2022-03-07 20:45:40|275.49|272.59|275.52|272.62|275.61|272.71|275.45|272.55|17
1646685950000|2022-03-07 20:45:50|275.53|272.63|275.52|272.62|275.56|272.66|275.51|272.61|13
1646685960000|2022-03-07 20:46:00|275.53|272.63|275.7|272.8|275.77|272.87|275.53|272.63|24
1646685970000|2022-03-07 20:46:10|275.71|272.81|275.55|272.65|275.75|272.85|275.55|272.65|20
1646685980000|2022-03-07 20:46:20|275.56|272.66|275.57|272.67|275.59|272.69|275.55|272.65|13
1646685990000|2022-03-07 20:46:30|275.59|272.69|275.64|272.74|275.65|272.75|275.59|272.69|12
1646686000000|2022-03-07 20:46:40|275.63|272.73|275.61|272.71|275.63|272.73|275.58|272.68|11
1646686010000|2022-03-07 20:46:50|275.6|272.7|275.64|272.74|275.7|272.8|275.6|272.7|11
1646686020000|2022-03-07 20:47:00|275.65|272.75|275.61|272.71|275.68|272.78|275.61|272.71|17
1646686030000|2022-03-07 20:47:10|275.6|272.7|275.52|272.62|275.6|272.7|275.49|272.59|15
1646686040000|2022-03-07 20:47:20|275.53|272.63|275.78|272.88|275.78|272.88|275.53|272.63|18
1646686050000|2022-03-07 20:47:30|275.77|272.87|275.78|272.88|275.82|272.92|275.75|272.85|20
1646686060000|2022-03-07 20:47:40|275.8|272.9|275.84|272.94|275.9|273|275.74|272.84|19
1646686070000|2022-03-07 20:47:50|275.83|272.93|275.73|272.83|275.87|272.97|275.66|272.76|27
1646686080000|2022-03-07 20:48:00|275.74|272.84|276.01|273.11|276.01|273.11|275.73|272.83|23
1646686090000|2022-03-07 20:48:10|276|273.1|276.04|273.14|276.07|273.17|275.96|273.06|17
1646686100000|2022-03-07 20:48:20|276|273.1|275.87|272.97|276|273.1|275.86|272.96|16
1646686110000|2022-03-07 20:48:30|275.88|272.98|275.9|273|275.94|273.04|275.85|272.95|15
1646686120000|2022-03-07 20:48:40|275.91|273.01|275.69|272.79|275.92|273.02|275.68|272.78|15
1646686130000|2022-03-07 20:48:50|275.7|272.8|275.6|272.7|275.75|272.85|275.58|272.68|19
1646686140000|2022-03-07 20:49:00|275.59|272.69|275.64|272.74|275.65|272.75|275.58|272.68|16
1646686150000|2022-03-07 20:49:10|275.6|272.7|275.48|272.58|275.6|272.7|275.48|272.58|22
1646686160000|2022-03-07 20:49:20|275.44|272.54|275.1|272.2|275.47|272.57|275.1|272.2|23
1646686170000|2022-03-07 20:49:30|275.09|272.19|274.96|272.06|275.09|272.19|274.95|272.05|18
1646686180000|2022-03-07 20:49:40|274.95|272.05|274.85|271.95|274.95|272.05|274.84|271.94|14
1646686190000|2022-03-07 20:49:50|274.84|271.94|274.82|271.92|274.91|272.01|274.82|271.92|19
1646686200000|2022-03-07 20:50:00|274.8|271.9|274.52|271.62|274.8|271.9|274.46|271.56|23
1646686210000|2022-03-07 20:50:10|274.5|271.6|274.69|271.79|274.74|271.84|274.43|271.53|23
1646686220000|2022-03-07 20:50:20|274.7|271.8|274.65|271.75|274.76|271.86|274.63|271.73|11
1646686230000|2022-03-07 20:50:30|274.64|271.74|274.56|271.66|274.69|271.79|274.56|271.66|19
1646686240000|2022-03-07 20:50:40|274.57|271.67|274.81|271.91|274.84|271.94|274.57|271.67|22
1646686250000|2022-03-07 20:50:50|274.8|271.9|274.99|272.09|275.02|272.12|274.8|271.9|24
1646686260000|2022-03-07 20:51:00|275.01|272.11|274.92|272.02|275.02|272.12|274.91|272.01|18
1646686270000|2022-03-07 20:51:10|274.93|272.03|274.86|271.96|274.93|272.03|274.81|271.91|12
1646686280000|2022-03-07 20:51:20|274.85|271.95|274.68|271.78|274.88|271.98|274.65|271.75|20
1646686290000|2022-03-07 20:51:30|274.66|271.76|274.46|271.56|274.66|271.76|274.46|271.56|14
1646686300000|2022-03-07 20:51:40|274.44|271.54|274.15|271.25|274.44|271.54|274.14|271.24|22
1646686310000|2022-03-07 20:51:50|274.14|271.24|274.2|271.3|274.27|271.37|274.06|271.16|20
1646686320000|2022-03-07 20:52:00|274.23|271.33|274.23|271.33|274.25|271.35|274.07|271.17|21
1646686330000|2022-03-07 20:52:10|274.25|271.35|274.16|271.26|274.26|271.36|274.11|271.21|19
1646686340000|2022-03-07 20:52:20|274.15|271.25|274.24|271.34|274.24|271.34|274.12|271.22|14
1646686350000|2022-03-07 20:52:30|274.23|271.33|274.27|271.37|274.28|271.38|274.18|271.28|13
1646686360000|2022-03-07 20:52:40|274.28|271.38|274.35|271.45|274.37|271.47|274.28|271.38|15
1646686370000|2022-03-07 20:52:50|274.37|271.47|274.33|271.43|274.42|271.52|274.33|271.43|17
1646686380000|2022-03-07 20:53:00|274.35|271.45|274.32|271.42|274.42|271.52|274.32|271.42|19
1646686390000|2022-03-07 20:53:10|274.3|271.4|274.22|271.32|274.31|271.41|274.21|271.31|20
1646686400000|2022-03-07 20:53:20|274.18|271.28|273.94|271.04|274.18|271.28|273.94|271.04|19
1646686410000|2022-03-07 20:53:30|273.95|271.05|273.91|271.01|274|271.1|273.86|270.96|17
1646686420000|2022-03-07 20:53:40|273.9|271|273.9|271|273.92|271.02|273.89|270.99|9
1646686430000|2022-03-07 20:53:50|273.84|270.94|274.02|271.12|274.02|271.12|273.83|270.93|13
1646686440000|2022-03-07 20:54:00|274.01|271.11|273.86|270.96|274.01|271.11|273.86|270.96|18
1646686450000|2022-03-07 20:54:10|273.88|270.98|273.61|270.71|273.88|270.98|273.6|270.7|11
1646686460000|2022-03-07 20:54:20|273.65|270.75|273.51|270.61|273.71|270.81|273.51|270.61|22
1646686470000|2022-03-07 20:54:30|273.54|270.64|273.56|270.66|273.56|270.66|273.52|270.62|10
1646686480000|2022-03-07 20:54:40|273.54|270.64|273.35|270.45|273.54|270.64|273.33|270.43|16
1646686490000|2022-03-07 20:54:50|273.36|270.46|273.35|270.45|273.44|270.54|273.35|270.45|13
1646686500000|2022-03-07 20:55:00|273.38|270.48|273.57|270.67|273.58|270.68|273.36|270.46|22
1646686510000|2022-03-07 20:55:10|273.56|270.66|273.61|270.71|273.61|270.71|273.56|270.66|15
1646686520000|2022-03-07 20:55:20|273.6|270.7|273.52|270.62|273.61|270.71|273.52|270.62|9
1646686530000|2022-03-07 20:55:30|273.54|270.64|273.48|270.58|273.55|270.65|273.47|270.57|13
1646686540000|2022-03-07 20:55:40|273.47|270.57|273.44|270.54|273.5|270.6|273.44|270.54|22
1646686550000|2022-03-07 20:55:50|273.45|270.55|273.5|270.6|273.51|270.61|273.45|270.55|9
1646686560000|2022-03-07 20:56:00|273.51|270.61|273.63|270.73|273.65|270.75|273.51|270.61|12
1646686570000|2022-03-07 20:56:10|273.61|270.71|273.6|270.7|273.61|270.71|273.54|270.64|17
1646686580000|2022-03-07 20:56:20|273.61|270.71|273.61|270.71|273.64|270.74|273.58|270.68|10
1646686590000|2022-03-07 20:56:30|273.59|270.69|273.67|270.77|273.71|270.81|273.59|270.69|19
1646686600000|2022-03-07 20:56:40|273.68|270.78|273.58|270.68|273.68|270.78|273.58|270.68|7
1646686610000|2022-03-07 20:56:50|273.59|270.69|273.54|270.64|273.63|270.73|273.52|270.62|15
1646686620000|2022-03-07 20:57:00|273.51|270.61|273.45|270.55|273.54|270.64|273.45|270.55|18
1646686630000|2022-03-07 20:57:10|273.44|270.54|273.53|270.63|273.53|270.63|273.4|270.5|21
1646686640000|2022-03-07 20:57:20|273.52|270.62|273.49|270.59|273.56|270.66|273.49|270.59|14
1646686650000|2022-03-07 20:57:30|273.5|270.6|273.49|270.59|273.5|270.6|273.48|270.58|12
1646686660000|2022-03-07 20:57:40|273.5|270.6|273.53|270.63|273.59|270.69|273.48|270.58|18
1646686670000|2022-03-07 20:57:50|273.55|270.65|273.38|270.48|273.55|270.65|273.33|270.43|25
1646686680000|2022-03-07 20:58:00|273.39|270.49|273.21|270.31|273.39|270.49|273.21|270.31|17
1646686690000|2022-03-07 20:58:10|273.19|270.29|273.11|270.21|273.2|270.3|273.11|270.21|13
1646686700000|2022-03-07 20:58:20|273.12|270.22|272.96|270.06|273.12|270.22|272.96|270.06|15
1646686710000|2022-03-07 20:58:30|272.92|270.02|272.68|269.78|272.92|270.02|272.68|269.78|16
1646686720000|2022-03-07 20:58:40|272.69|269.79|272.6|269.7|272.69|269.79|272.6|269.7|15
1646686730000|2022-03-07 20:58:50|272.61|269.71|272.59|269.69|272.65|269.75|272.59|269.69|7
1646686740000|2022-03-07 20:59:00|272.65|269.75|272.88|269.98|272.89|269.99|272.62|269.72|24
1646686750000|2022-03-07 20:59:10|272.89|269.99|272.77|269.87|272.89|269.99|272.75|269.85|13
1646686760000|2022-03-07 20:59:20|272.78|269.88|272.61|269.71|272.8|269.9|272.61|269.71|14
1646686770000|2022-03-07 20:59:30|272.62|269.72|272.47|269.57|272.62|269.72|272.46|269.56|14
1646686780000|2022-03-07 20:59:40|272.44|269.54|272.34|269.44|272.44|269.54|272.29|269.39|23
1646686790000|2022-03-07 20:59:50|272.33|269.43|272.65|269.75|272.66|269.76|272.33|269.43|25
1646686800000|2022-03-07 21:00:00|272.66|269.76|272.73|269.83|272.75|269.85|272.66|269.76|21
1646686810000|2022-03-07 21:00:10|272.74|269.84|272.69|269.79|272.76|269.86|272.69|269.79|13
1646686820000|2022-03-07 21:00:20|272.73|269.83|272.69|269.79|272.73|269.83|272.68|269.78|15
1646686830000|2022-03-07 21:00:30|272.68|269.78|272.64|269.74|272.7|269.8|272.64|269.74|9
1646686840000|2022-03-07 21:00:40|272.63|269.73|272.72|269.82|272.72|269.82|272.62|269.72|14
1646686850000|2022-03-07 21:00:50|272.69|269.79|272.69|269.79|272.71|269.81|272.65|269.75|7
1646686860000|2022-03-07 21:01:00|272.67|269.77|272.38|269.48|272.69|269.79|272.38|269.48|23
1646686870000|2022-03-07 21:01:10|272.39|269.49|272.4|269.5|272.43|269.53|272.38|269.48|8
1646686880000|2022-03-07 21:01:20|272.42|269.52|272.27|269.37|272.49|269.59|272.27|269.37|24
1646686890000|2022-03-07 21:01:30|272.26|269.36|272.24|269.34|272.27|269.37|272.23|269.33|11
1646686900000|2022-03-07 21:01:40|272.23|269.33|272.25|269.35|272.27|269.37|272.18|269.28|19
1646686910000|2022-03-07 21:01:50|272.26|269.36|272.2|269.3|272.27|269.37|272.19|269.29|10
1646686920000|2022-03-07 21:02:00|272.21|269.31|272.38|269.48|272.38|269.48|272.18|269.28|21
1646686930000|2022-03-07 21:02:10|272.37|269.47|272.29|269.39|272.37|269.47|272.26|269.36|17
1646686940000|2022-03-07 21:02:20|272.32|269.42|272.51|269.61|272.51|269.61|272.32|269.42|16
1646686950000|2022-03-07 21:02:30|272.5|269.6|272.57|269.67|272.57|269.67|272.5|269.6|17
1646686960000|2022-03-07 21:02:40|272.58|269.68|272.67|269.77|272.67|269.77|272.58|269.68|11
1646686970000|2022-03-07 21:02:50|272.68|269.78|272.45|269.55|272.69|269.79|272.45|269.55|20
1646686980000|2022-03-07 21:03:00|272.47|269.57|272.48|269.58|272.51|269.61|272.47|269.57|15
1646686990000|2022-03-07 21:03:10|272.46|269.56|272.57|269.67|272.58|269.68|272.46|269.56|17
1646687000000|2022-03-07 21:03:20|272.59|269.69|272.69|269.79|272.69|269.79|272.59|269.69|19
1646687010000|2022-03-07 21:03:30|272.66|269.76|272.79|269.89|272.79|269.89|272.66|269.76|17
1646687020000|2022-03-07 21:03:40|272.78|269.88|272.72|269.82|272.79|269.89|272.72|269.82|11
1646687030000|2022-03-07 21:03:50|272.71|269.81|272.78|269.88|272.78|269.88|272.67|269.77|17
1646687040000|2022-03-07 21:04:00|272.79|269.89|272.82|269.92|272.84|269.94|272.79|269.89|11
1646687050000|2022-03-07 21:04:10|272.81|269.91|272.91|270.01|272.91|270.01|272.8|269.9|20
1646687060000|2022-03-07 21:04:20|272.92|270.02|273.09|270.19|273.1|270.2|272.92|270.02|17
1646687070000|2022-03-07 21:04:30|273.1|270.2|273.1|270.2|273.11|270.21|273.07|270.17|12
1646687080000|2022-03-07 21:04:40|273.09|270.19|273.25|270.35|273.25|270.35|273.09|270.19|14
1646687090000|2022-03-07 21:04:50|273.27|270.37|273.26|270.36|273.27|270.37|273.24|270.34|12
1646687100000|2022-03-07 21:05:00|273.25|270.35|273.04|270.14|273.28|270.38|273.04|270.14|18
1646687110000|2022-03-07 21:05:10|273|270.1|272.59|269.69|273|270.1|272.59|269.69|24
1646687120000|2022-03-07 21:05:20|272.55|269.65|272.53|269.63|272.6|269.7|272.51|269.61|18
1646687130000|2022-03-07 21:05:30|272.5|269.6|272.73|269.83|272.75|269.85|272.47|269.57|22
1646687140000|2022-03-07 21:05:40|272.77|269.87|272.74|269.84|272.77|269.87|272.72|269.82|17
1646687150000|2022-03-07 21:05:50|272.75|269.85|272.74|269.84|272.76|269.86|272.74|269.84|11
1646687160000|2022-03-07 21:06:00|272.75|269.85|272.68|269.78|272.75|269.85|272.66|269.76|13
1646687170000|2022-03-07 21:06:10|272.66|269.76|272.57|269.67|272.66|269.76|272.56|269.66|15
1646687180000|2022-03-07 21:06:20|272.56|269.66|272.66|269.76|272.66|269.76|272.56|269.66|14
1646687190000|2022-03-07 21:06:30|272.67|269.77|272.49|269.59|272.67|269.77|272.49|269.59|20
1646687200000|2022-03-07 21:06:40|272.5|269.6|272.39|269.49|272.5|269.6|272.38|269.48|17
1646687210000|2022-03-07 21:06:50|272.38|269.48|272.51|269.61|272.51|269.61|272.38|269.48|16
1646687220000|2022-03-07 21:07:00|272.52|269.62|272.63|269.73|272.68|269.78|272.5|269.6|20
1646687230000|2022-03-07 21:07:10|272.62|269.72|272.71|269.81|272.72|269.82|272.6|269.7|19
1646687240000|2022-03-07 21:07:20|272.72|269.82|272.69|269.79|272.73|269.83|272.69|269.79|16
1646687250000|2022-03-07 21:07:30|272.7|269.8|272.78|269.88|272.79|269.89|272.69|269.79|11
1646687260000|2022-03-07 21:07:40|272.77|269.87|272.7|269.8|272.77|269.87|272.67|269.77|8
1646687270000|2022-03-07 21:07:50|272.76|269.86|272.9|270|272.92|270.02|272.73|269.83|20
1646687280000|2022-03-07 21:08:00|272.89|269.99|273.12|270.22|273.13|270.23|272.89|269.99|15
1646687290000|2022-03-07 21:08:10|273.13|270.23|273.38|270.48|273.38|270.48|273.13|270.23|25
1646687300000|2022-03-07 21:08:20|273.4|270.5|273.5|270.6|273.55|270.65|273.4|270.5|18
1646687310000|2022-03-07 21:08:30|273.54|270.64|273.33|270.43|273.58|270.68|273.31|270.41|11
1646687320000|2022-03-07 21:08:40|273.34|270.44|273.3|270.4|273.36|270.46|273.3|270.4|13
1646687330000|2022-03-07 21:08:50|273.31|270.41|273.16|270.26|273.31|270.41|273.16|270.26|12
1646687340000|2022-03-07 21:09:00|273.13|270.23|273.13|270.23|273.15|270.25|273.12|270.22|11
1646687350000|2022-03-07 21:09:10|273.15|270.25|272.95|270.05|273.15|270.25|272.95|270.05|9
1646687360000|2022-03-07 21:09:20|272.82|269.92|272.99|270.09|273|270.1|272.82|269.92|16
1646687370000|2022-03-07 21:09:30|273|270.1|273.06|270.16|273.1|270.2|272.99|270.09|15
1646687380000|2022-03-07 21:09:40|273.05|270.15|273.05|270.15|273.05|270.15|273.04|270.14|3
1646687390000|2022-03-07 21:09:50|273.04|270.14|273.14|270.24|273.14|270.24|273.03|270.13|8
1646687400000|2022-03-07 21:10:00|273.1|270.2|273.23|270.33|273.28|270.38|273.09|270.19|17
1646687410000|2022-03-07 21:10:10|273.22|270.32|273.22|270.32|273.23|270.33|273.21|270.31|7
1646687420000|2022-03-07 21:10:20|273.28|270.38|273.59|270.69|273.59|270.69|273.28|270.38|20
1646687430000|2022-03-07 21:10:30|273.61|270.71|273.44|270.54|273.78|270.88|273.44|270.54|21
1646687440000|2022-03-07 21:10:40|273.5|270.6|273.59|270.69|273.64|270.74|273.48|270.58|16
1646687450000|2022-03-07 21:10:50|273.61|270.71|273.51|270.61|273.73|270.83|273.5|270.6|23
1646687460000|2022-03-07 21:11:00|273.49|270.59|273.5|270.6|273.54|270.64|273.47|270.57|15
1646687470000|2022-03-07 21:11:10|273.51|270.61|273.36|270.46|273.53|270.63|273.36|270.46|9
1646687480000|2022-03-07 21:11:20|273.33|270.43|273.33|270.43|273.35|270.45|273.29|270.39|10
1646687490000|2022-03-07 21:11:30|273.34|270.44|273.31|270.41|273.34|270.44|273.3|270.4|14
1646687500000|2022-03-07 21:11:40|273.3|270.4|273.31|270.41|273.32|270.42|273.29|270.39|8
1646687510000|2022-03-07 21:11:50|273.29|270.39|273.25|270.35|273.31|270.41|273.21|270.31|18
1646687520000|2022-03-07 21:12:00|273.23|270.33|273.4|270.5|273.41|270.51|273.2|270.3|20
1646687530000|2022-03-07 21:12:10|273.45|270.55|273.52|270.62|273.52|270.62|273.41|270.51|15
1646687540000|2022-03-07 21:12:20|273.53|270.63|273.41|270.51|273.55|270.65|273.38|270.48|20
1646687550000|2022-03-07 21:12:30|273.4|270.5|273.35|270.45|273.4|270.5|273.33|270.43|12
1646687560000|2022-03-07 21:12:40|273.36|270.46|273.25|270.35|273.36|270.46|273.25|270.35|22
1646687570000|2022-03-07 21:12:50|273.26|270.36|273.33|270.43|273.33|270.43|273.24|270.34|16
1646687580000|2022-03-07 21:13:00|273.35|270.45|273.29|270.39|273.36|270.46|273.28|270.38|16
1646687590000|2022-03-07 21:13:10|273.3|270.4|273.29|270.39|273.3|270.4|273.28|270.38|14
1646687600000|2022-03-07 21:13:20|273.3|270.4|273.51|270.61|273.51|270.61|273.3|270.4|23
1646687610000|2022-03-07 21:13:30|273.54|270.64|273.52|270.62|273.59|270.69|273.52|270.62|15
1646687620000|2022-03-07 21:13:40|273.53|270.63|273.61|270.71|273.61|270.71|273.52|270.62|22
1646687630000|2022-03-07 21:13:50|273.66|270.76|273.67|270.77|273.74|270.84|273.65|270.75|21
1646687640000|2022-03-07 21:14:00|273.66|270.76|273.67|270.77|273.69|270.79|273.65|270.75|18
1646687650000|2022-03-07 21:14:10|273.65|270.75|273.82|270.92|273.82|270.92|273.64|270.74|18
1646687660000|2022-03-07 21:14:20|273.84|270.94|274.14|271.24|274.4|271.5|273.84|270.94|27
1646687670000|2022-03-07 21:14:30|274.13|271.23|274.11|271.21|274.14|271.24|274.03|271.13|20
1646687680000|2022-03-07 21:14:40|274.12|271.22|274.06|271.16|274.19|271.29|274.06|271.16|19
1646687690000|2022-03-07 21:14:50|274.07|271.17|273.92|271.02|274.09|271.19|273.92|271.02|15
1646687700000|2022-03-07 21:15:00|273.93|271.03|273.92|271.02|274.05|271.15|273.84|270.94|24
1646687710000|2022-03-07 21:15:10|273.93|271.03|274.01|271.11|274.04|271.14|273.93|271.03|15
1646687720000|2022-03-07 21:15:20|274.02|271.12|274.09|271.19|274.16|271.26|274.02|271.12|22
1646687730000|2022-03-07 21:15:30|274.08|271.18|274.29|271.39|274.29|271.39|274.08|271.18|21
1646687740000|2022-03-07 21:15:40|274.3|271.4|274.46|271.56|274.46|271.56|274.28|271.38|19
1646687750000|2022-03-07 21:15:50|274.49|271.59|274.61|271.71|274.61|271.71|274.38|271.48|20
1646687760000|2022-03-07 21:16:00|274.6|271.7|274.56|271.66|274.63|271.73|274.48|271.58|15
1646687770000|2022-03-07 21:16:10|274.53|271.63|274.53|271.63|274.58|271.68|274.47|271.57|17
1646687780000|2022-03-07 21:16:20|274.54|271.64|274.78|271.88|274.78|271.88|274.53|271.63|23
1646687790000|2022-03-07 21:16:30|274.79|271.89|274.83|271.93|275.03|272.13|274.79|271.89|26
1646687800000|2022-03-07 21:16:40|274.84|271.94|274.82|271.92|274.92|272.02|274.82|271.92|21
1646687810000|2022-03-07 21:16:50|274.84|271.94|275.08|272.18|275.08|272.18|274.84|271.94|24
1646687820000|2022-03-07 21:17:00|275.09|272.19|274.64|271.74|275.09|272.19|274.4|271.5|25
1646687830000|2022-03-07 21:17:10|274.63|271.73|274.62|271.72|274.64|271.74|274.53|271.63|20
1646687840000|2022-03-07 21:17:20|274.6|271.7|274.72|271.82|274.82|271.92|274.56|271.66|23
1646687850000|2022-03-07 21:17:30|274.77|271.87|275.21|272.31|275.21|272.31|274.69|271.79|24
1646687860000|2022-03-07 21:17:40|275.22|272.32|275.36|272.46|275.42|272.52|275.22|272.32|24
1646687870000|2022-03-07 21:17:50|275.34|272.44|275.22|272.32|275.39|272.49|275.22|272.32|21
1646687880000|2022-03-07 21:18:00|275.24|272.34|275.3|272.4|275.32|272.42|275.18|272.28|22
1646687890000|2022-03-07 21:18:10|275.31|272.41|275.7|272.8|275.72|272.82|275.31|272.41|23
1646687900000|2022-03-07 21:18:20|275.76|272.86|275.88|272.98|275.88|272.98|275.66|272.76|26
1646687910000|2022-03-07 21:18:30|275.86|272.96|275.52|272.62|275.86|272.96|275.46|272.56|23
1646687920000|2022-03-07 21:18:40|275.53|272.63|275.65|272.75|275.78|272.88|275.51|272.61|22
1646687930000|2022-03-07 21:18:50|275.66|272.76|275.89|272.99|275.91|273.01|275.63|272.73|22
1646687940000|2022-03-07 21:19:00|275.88|272.98|275.87|272.97|275.88|272.98|275.79|272.89|22
1646687950000|2022-03-07 21:19:10|275.84|272.94|275.91|273.01|275.91|273.01|275.83|272.93|13
1646687960000|2022-03-07 21:19:20|275.92|273.02|275.93|273.03|275.95|273.05|275.91|273.01|16
1646687970000|2022-03-07 21:19:30|275.89|272.99|275.86|272.96|275.93|273.03|275.86|272.96|12
1646687980000|2022-03-07 21:19:40|275.87|272.97|275.82|272.92|275.9|273|275.81|272.91|21
1646687990000|2022-03-07 21:19:50|275.78|272.88|275.75|272.85|275.82|272.92|275.75|272.85|15
1646688000000|2022-03-07 21:20:00|275.76|272.86|275.64|272.74|275.76|272.86|275.64|272.74|17
1646688010000|2022-03-07 21:20:10|275.65|272.75|275.39|272.49|275.65|272.75|275.34|272.44|20
1646688020000|2022-03-07 21:20:20|275.37|272.47|275.24|272.34|275.38|272.48|275.17|272.27|19
1646688030000|2022-03-07 21:20:30|275.23|272.33|275.2|272.3|275.25|272.35|275.19|272.29|13
1646688040000|2022-03-07 21:20:40|275.21|272.31|275.2|272.3|275.29|272.39|275.17|272.27|24
1646688050000|2022-03-07 21:20:50|275.21|272.31|275.02|272.12|275.21|272.31|275.01|272.11|21
1646688060000|2022-03-07 21:21:00|275.03|272.13|274.94|272.04|275.03|272.13|274.88|271.98|21
1646688070000|2022-03-07 21:21:10|274.91|272.01|274.89|271.99|274.92|272.02|274.8|271.9|19
1646688080000|2022-03-07 21:21:20|274.87|271.97|274.86|271.96|274.91|272.01|274.79|271.89|16
1646688090000|2022-03-07 21:21:30|274.87|271.97|274.88|271.98|274.94|272.04|274.87|271.97|21
1646688100000|2022-03-07 21:21:40|274.9|272|274.85|271.95|274.91|272.01|274.81|271.91|17
1646688110000|2022-03-07 21:21:50|274.84|271.94|274.81|271.91|274.85|271.95|274.81|271.91|11
1646688120000|2022-03-07 21:22:00|274.71|271.81|274.58|271.68|274.71|271.81|274.58|271.68|9
1646688130000|2022-03-07 21:22:10|274.57|271.67|274.38|271.48|274.58|271.68|274.37|271.47|20
1646688140000|2022-03-07 21:22:20|274.39|271.49|274.38|271.48|274.42|271.52|274.29|271.39|21
1646688150000|2022-03-07 21:22:30|274.37|271.47|274.44|271.54|274.52|271.62|274.34|271.44|23
1646688160000|2022-03-07 21:22:40|274.45|271.55|274.77|271.87|274.77|271.87|274.45|271.55|20
1646688170000|2022-03-07 21:22:50|274.79|271.89|274.84|271.94|274.84|271.94|274.76|271.86|20
1646688180000|2022-03-07 21:23:00|274.85|271.95|274.8|271.9|274.97|272.07|274.8|271.9|20
1646688190000|2022-03-07 21:23:10|274.78|271.88|274.54|271.64|274.8|271.9|274.54|271.64|22
1646688200000|2022-03-07 21:23:20|274.49|271.59|274.55|271.65|274.59|271.69|274.49|271.59|15
1646688210000|2022-03-07 21:23:30|274.54|271.64|274.52|271.62|274.55|271.65|274.49|271.59|11
1646688220000|2022-03-07 21:23:40|274.53|271.63|274.61|271.71|274.63|271.73|274.52|271.62|15
1646688230000|2022-03-07 21:23:50|274.62|271.72|274.57|271.67|274.62|271.72|274.5|271.6|16
1646688240000|2022-03-07 21:24:00|274.58|271.68|274.55|271.65|274.61|271.71|274.53|271.63|12
1646688250000|2022-03-07 21:24:10|274.56|271.66|274.58|271.68|274.58|271.68|274.56|271.66|5
1646688260000|2022-03-07 21:24:20|274.59|271.69|274.72|271.82|274.75|271.85|274.59|271.69|14
1646688270000|2022-03-07 21:24:30|274.73|271.83|274.78|271.88|274.8|271.9|274.72|271.82|18
1646688280000|2022-03-07 21:24:40|274.77|271.87|275.15|272.25|275.15|272.25|274.77|271.87|16
1646688290000|2022-03-07 21:24:50|275.16|272.26|275.18|272.28|275.18|272.28|275.12|272.22|13
1646688300000|2022-03-07 21:25:00|275.17|272.27|274.98|272.08|275.17|272.27|274.97|272.07|12
1646688310000|2022-03-07 21:25:10|274.99|272.09|274.76|271.86|275.02|272.12|274.76|271.86|21
1646688320000|2022-03-07 21:25:20|274.77|271.87|274.75|271.85|274.79|271.89|274.67|271.77|15
1646688330000|2022-03-07 21:25:30|274.71|271.81|274.82|271.92|274.82|271.92|274.71|271.81|9
1646688340000|2022-03-07 21:25:40|274.8|271.9|274.7|271.8|274.81|271.91|274.68|271.78|14
1646688350000|2022-03-07 21:25:50|274.68|271.78|274.6|271.7|274.68|271.78|274.56|271.66|22
1646688360000|2022-03-07 21:26:00|274.61|271.71|274.45|271.55|274.61|271.71|274.45|271.55|17
1646688370000|2022-03-07 21:26:10|274.44|271.54|274.4|271.5|274.46|271.56|274.4|271.5|15
1646688380000|2022-03-07 21:26:20|274.39|271.49|274.39|271.49|274.48|271.58|274.38|271.48|17
1646688390000|2022-03-07 21:26:30|274.38|271.48|274.25|271.35|274.39|271.49|274.24|271.34|9
1646688400000|2022-03-07 21:26:40|274.29|271.39|274.3|271.4|274.31|271.41|274.27|271.37|6
1646688410000|2022-03-07 21:26:50|274.29|271.39|274.19|271.29|274.29|271.39|274.16|271.26|10
1646688420000|2022-03-07 21:27:00|274.18|271.28|273.92|271.02|274.18|271.28|273.88|270.98|20
1646688430000|2022-03-07 21:27:10|273.93|271.03|273.96|271.06|273.98|271.08|273.91|271.01|12
1646688440000|2022-03-07 21:27:20|273.95|271.05|274.09|271.19|274.13|271.23|273.94|271.04|21
1646688450000|2022-03-07 21:27:30|274.02|271.12|273.8|270.9|274.02|271.12|273.79|270.89|18
1646688460000|2022-03-07 21:27:40|273.83|270.93|274.01|271.11|274.02|271.12|273.8|270.9|18
1646688470000|2022-03-07 21:27:50|274.02|271.12|274.11|271.21|274.12|271.22|274.01|271.11|13
1646688480000|2022-03-07 21:28:00|274.12|271.22|274.17|271.27|274.24|271.34|274.12|271.22|17
1646688490000|2022-03-07 21:28:10|274.22|271.32|274.36|271.46|274.36|271.46|274.17|271.27|19
1646688500000|2022-03-07 21:28:20|274.37|271.47|274.17|271.27|274.37|271.47|274.1|271.2|18
1646688510000|2022-03-07 21:28:30|274.16|271.26|274.19|271.29|274.2|271.3|274.16|271.26|11
1646688520000|2022-03-07 21:28:40|274.2|271.3|274.17|271.27|274.22|271.32|274.16|271.26|9
1646688530000|2022-03-07 21:28:50|274.18|271.28|274.32|271.42|274.32|271.42|274.18|271.28|17
1646688540000|2022-03-07 21:29:00|274.3|271.4|274.24|271.34|274.31|271.41|274.24|271.34|8
1646688550000|2022-03-07 21:29:10|274.22|271.32|274.03|271.13|274.23|271.33|274|271.1|16
1646688560000|2022-03-07 21:29:20|274.04|271.14|274.07|271.17|274.09|271.19|274.04|271.14|9
1646688570000|2022-03-07 21:29:30|274.05|271.15|274.03|271.13|274.06|271.16|274.02|271.12|11
1646688580000|2022-03-07 21:29:40|274.04|271.14|274.06|271.16|274.07|271.17|274.04|271.14|18
1646688590000|2022-03-07 21:29:50|274.05|271.15|273.9|271|274.05|271.15|273.9|271|18
1646688600000|2022-03-07 21:30:00|273.92|271.02|273.74|270.84|273.96|271.06|273.74|270.84|18
1646688610000|2022-03-07 21:30:10|273.73|270.83|273.24|270.34|273.73|270.83|273.22|270.32|25
1646688620000|2022-03-07 21:30:20|273.23|270.33|273.24|270.34|273.4|270.5|273.2|270.3|17
1646688630000|2022-03-07 21:30:30|273.25|270.35|273.29|270.39|273.4|270.5|273.25|270.35|16
1646688640000|2022-03-07 21:30:40|273.28|270.38|273.34|270.44|273.34|270.44|273.26|270.36|13
1646688650000|2022-03-07 21:30:50|273.39|270.49|273.26|270.36|273.41|270.51|273.26|270.36|23
1646688660000|2022-03-07 21:31:00|273.27|270.37|273.21|270.31|273.32|270.42|273.21|270.31|16
1646688670000|2022-03-07 21:31:10|273.22|270.32|273.16|270.26|273.22|270.32|273.04|270.14|26
1646688680000|2022-03-07 21:31:20|273.15|270.25|273.18|270.28|273.22|270.32|273.13|270.23|23
1646688690000|2022-03-07 21:31:30|273.17|270.27|273.24|270.34|273.28|270.38|273.16|270.26|14
1646688700000|2022-03-07 21:31:40|273.23|270.33|273.23|270.33|273.25|270.35|273.19|270.29|15
1646688710000|2022-03-07 21:31:50|273.2|270.3|273.15|270.25|273.27|270.37|273.15|270.25|19
1646688720000|2022-03-07 21:32:00|273.16|270.26|273.02|270.12|273.16|270.26|273|270.1|20
1646688730000|2022-03-07 21:32:10|273|270.1|272.98|270.08|273.03|270.13|272.91|270.01|22
1646688740000|2022-03-07 21:32:20|272.99|270.09|273.08|270.18|273.09|270.19|272.99|270.09|18
1646688750000|2022-03-07 21:32:30|273.1|270.2|273.24|270.34|273.24|270.34|273.08|270.18|22
1646688760000|2022-03-07 21:32:40|273.25|270.35|273.28|270.38|273.32|270.42|273.25|270.35|16
1646688770000|2022-03-07 21:32:50|273.3|270.4|273.39|270.49|273.4|270.5|273.3|270.4|21
1646688780000|2022-03-07 21:33:00|273.38|270.48|273.45|270.55|273.45|270.55|273.38|270.48|18
1646688790000|2022-03-07 21:33:10|273.42|270.52|273.29|270.39|273.43|270.53|273.26|270.36|19
1646688800000|2022-03-07 21:33:20|273.22|270.32|273.28|270.38|273.31|270.41|273.22|270.32|14
1646688810000|2022-03-07 21:33:30|273.31|270.41|273.53|270.63|273.63|270.73|273.31|270.41|21
1646688820000|2022-03-07 21:33:40|273.54|270.64|273.58|270.68|273.63|270.73|273.54|270.64|19
1646688830000|2022-03-07 21:33:50|273.63|270.73|273.6|270.7|273.63|270.73|273.53|270.63|16
1646688840000|2022-03-07 21:34:00|273.63|270.73|273.61|270.71|273.63|270.73|273.57|270.67|11
1646688850000|2022-03-07 21:34:10|273.6|270.7|273.6|270.7|273.6|270.7|273.6|270.7|1
1646688860000|2022-03-07 21:34:20|273.61|270.71|273.61|270.71|273.61|270.71|273.61|270.71|1
1646688870000|2022-03-07 21:34:30|273.62|270.72|273.64|270.74|273.66|270.76|273.61|270.71|12
1646688880000|2022-03-07 21:34:40|273.66|270.76|273.65|270.75|273.67|270.77|273.63|270.73|12
1646688890000|2022-03-07 21:34:50|273.66|270.76|273.81|270.91|273.81|270.91|273.66|270.76|15
1646688900000|2022-03-07 21:35:00|273.82|270.92|274.05|271.15|274.08|271.18|273.82|270.92|21
1646688910000|2022-03-07 21:35:10|274.06|271.16|274.03|271.13|274.08|271.18|274.01|271.11|12
1646688920000|2022-03-07 21:35:20|274.04|271.14|274|271.1|274.04|271.14|273.99|271.09|10
1646688930000|2022-03-07 21:35:30|273.99|271.09|274.09|271.19|274.09|271.19|273.97|271.07|16
1646688940000|2022-03-07 21:35:40|274.12|271.22|274.13|271.23|274.18|271.28|274.11|271.21|18
1646688950000|2022-03-07 21:35:50|274.14|271.24|274|271.1|274.14|271.24|274|271.1|22
1646688960000|2022-03-07 21:36:00|274.02|271.12|274.07|271.17|274.07|271.17|274|271.1|15
1646688970000|2022-03-07 21:36:10|274.09|271.19|274.12|271.22|274.12|271.22|274.02|271.12|21
1646688980000|2022-03-07 21:36:20|274.13|271.23|274.08|271.18|274.13|271.23|273.99|271.09|18
1646688990000|2022-03-07 21:36:30|274.06|271.16|274.02|271.12|274.09|271.19|274.02|271.12|16
1646689000000|2022-03-07 21:36:40|274.03|271.13|273.99|271.09|274.03|271.13|273.99|271.09|11
1646689010000|2022-03-07 21:36:50|274|271.1|274.09|271.19|274.11|271.21|274|271.1|8
1646689020000|2022-03-07 21:37:00|274.06|271.16|274.1|271.2|274.1|271.2|274.01|271.11|17
1646689030000|2022-03-07 21:37:10|274.11|271.21|274.15|271.25|274.15|271.25|274.11|271.21|11
1646689040000|2022-03-07 21:37:20|274.14|271.24|274.27|271.37|274.27|271.37|274.14|271.24|18
1646689050000|2022-03-07 21:37:30|274.28|271.38|274.23|271.33|274.34|271.44|274.22|271.32|21
1646689060000|2022-03-07 21:37:40|274.24|271.34|274.26|271.36|274.26|271.36|274.23|271.33|9
1646689070000|2022-03-07 21:37:50|274.27|271.37|274.26|271.36|274.27|271.37|274.26|271.36|2
1646689080000|2022-03-07 21:38:00|274.27|271.37|274.16|271.26|274.27|271.37|274.16|271.26|13
1646689090000|2022-03-07 21:38:10|274.15|271.25|274.15|271.25|274.16|271.26|274.15|271.25|5
1646689100000|2022-03-07 21:38:20|274.14|271.24|274.15|271.25|274.15|271.25|274.14|271.24|2
1646689110000|2022-03-07 21:38:30|274.16|271.26|274.26|271.36|274.26|271.36|274.16|271.26|12
1646689120000|2022-03-07 21:38:40|274.28|271.38|274.44|271.54|274.46|271.56|274.28|271.38|18
1646689130000|2022-03-07 21:38:50|274.46|271.56|274.81|271.91|274.83|271.93|274.46|271.56|24
1646689140000|2022-03-07 21:39:00|274.78|271.88|274.64|271.74|274.83|271.93|274.64|271.74|25
1646689150000|2022-03-07 21:39:10|274.63|271.73|274.57|271.67|274.63|271.73|274.55|271.65|15
1646689160000|2022-03-07 21:39:20|274.54|271.64|274.55|271.65|274.57|271.67|274.49|271.59|16
1646689170000|2022-03-07 21:39:30|274.56|271.66|274.44|271.54|274.56|271.66|274.44|271.54|14
1646689180000|2022-03-07 21:39:40|274.45|271.55|274.38|271.48|274.47|271.57|274.38|271.48|18
1646689190000|2022-03-07 21:39:50|274.36|271.46|274.33|271.43|274.36|271.46|274.3|271.4|18
1646689200000|2022-03-07 21:40:00|274.34|271.44|274.41|271.51|274.41|271.51|274.33|271.43|16
1646689210000|2022-03-07 21:40:10|274.4|271.5|274.34|271.44|274.41|271.51|274.26|271.36|18
1646689220000|2022-03-07 21:40:20|274.35|271.45|274.18|271.28|274.35|271.45|274.17|271.27|18
1646689230000|2022-03-07 21:40:30|274.19|271.29|274.24|271.34|274.28|271.38|274.19|271.29|15
1646689240000|2022-03-07 21:40:40|274.25|271.35|274.34|271.44|274.4|271.5|274.24|271.34|21
1646689250000|2022-03-07 21:40:50|274.35|271.45|274.34|271.44|274.37|271.47|274.32|271.42|12
1646689260000|2022-03-07 21:41:00|274.35|271.45|274.37|271.47|274.43|271.53|274.35|271.45|14
1646689270000|2022-03-07 21:41:10|274.38|271.48|274.41|271.51|274.43|271.53|274.34|271.44|16
1646689280000|2022-03-07 21:41:20|274.39|271.49|274.36|271.46|274.42|271.52|274.35|271.45|12
1646689290000|2022-03-07 21:41:30|274.35|271.45|274.37|271.47|274.39|271.49|274.35|271.45|18
1646689300000|2022-03-07 21:41:40|274.38|271.48|274.39|271.49|274.39|271.49|274.36|271.46|7
1646689310000|2022-03-07 21:41:50|274.38|271.48|274.54|271.64|274.55|271.65|274.36|271.46|18
1646689320000|2022-03-07 21:42:00|274.55|271.65|274.49|271.59|274.55|271.65|274.48|271.58|13
1646689330000|2022-03-07 21:42:10|274.48|271.58|274.65|271.75|274.65|271.75|274.47|271.57|13
1646689340000|2022-03-07 21:42:20|274.66|271.76|274.71|271.81|274.76|271.86|274.64|271.74|16
1646689350000|2022-03-07 21:42:30|274.73|271.83|274.85|271.95|274.9|272|274.7|271.8|21
1646689360000|2022-03-07 21:42:40|274.89|271.99|274.88|271.98|274.95|272.05|274.86|271.96|16
1646689370000|2022-03-07 21:42:50|274.89|271.99|274.79|271.89|274.89|271.99|274.75|271.85|18
1646689380000|2022-03-07 21:43:00|274.78|271.88|274.71|271.81|274.84|271.94|274.64|271.74|22
1646689390000|2022-03-07 21:43:10|274.72|271.82|274.6|271.7|274.72|271.82|274.58|271.68|12
1646689400000|2022-03-07 21:43:20|274.61|271.71|274.51|271.61|274.61|271.71|274.51|271.61|10
1646689410000|2022-03-07 21:43:30|274.54|271.64|274.58|271.68|274.58|271.68|274.48|271.58|14
1646689420000|2022-03-07 21:43:40|274.57|271.67|274.57|271.67|274.69|271.79|274.56|271.66|19
1646689430000|2022-03-07 21:43:50|274.56|271.66|274.56|271.66|274.57|271.67|274.54|271.64|8
1646689440000|2022-03-07 21:44:00|274.55|271.65|274.56|271.66|274.56|271.66|274.5|271.6|9
1646689450000|2022-03-07 21:44:10|274.55|271.65|274.52|271.62|274.56|271.66|274.51|271.61|6
1646689460000|2022-03-07 21:44:20|274.51|271.61|274.58|271.68|274.6|271.7|274.51|271.61|18
1646689470000|2022-03-07 21:44:30|274.59|271.69|274.71|271.81|274.74|271.84|274.59|271.69|18
1646689480000|2022-03-07 21:44:40|274.7|271.8|274.71|271.81|274.74|271.84|274.69|271.79|13
1646689490000|2022-03-07 21:44:50|274.7|271.8|274.72|271.82|274.74|271.84|274.7|271.8|6
1646689500000|2022-03-07 21:45:00|274.69|271.79|274.65|271.75|274.69|271.79|274.63|271.73|11
1646689510000|2022-03-07 21:45:10|274.64|271.74|274.74|271.84|274.75|271.85|274.64|271.74|11
1646689520000|2022-03-07 21:45:20|274.82|271.92|274.91|272.01|274.93|272.03|274.82|271.92|18
1646689530000|2022-03-07 21:45:30|274.9|272|274.91|272.01|274.91|272.01|274.9|272|2
1646689540000|2022-03-07 21:45:40|274.95|272.05|274.93|272.03|274.95|272.05|274.9|272|16
1646689550000|2022-03-07 21:45:50|274.91|272.01|274.9|272|274.92|272.02|274.89|271.99|8
1646689560000|2022-03-07 21:46:00|274.91|272.01|274.51|271.61|274.91|272.01|274.51|271.61|22
1646689570000|2022-03-07 21:46:10|274.47|271.57|274.35|271.45|274.48|271.58|274.31|271.41|22
1646689580000|2022-03-07 21:46:20|274.34|271.44|274.42|271.52|274.43|271.53|274.3|271.4|17
1646689590000|2022-03-07 21:46:30|274.44|271.54|274.6|271.7|274.6|271.7|274.44|271.54|16
1646689600000|2022-03-07 21:46:40|274.59|271.69|274.5|271.6|274.61|271.71|274.47|271.57|12
1646689610000|2022-03-07 21:46:50|274.49|271.59|274.35|271.45|274.49|271.59|274.35|271.45|15
1646689620000|2022-03-07 21:47:00|274.36|271.46|274.22|271.32|274.38|271.48|274.21|271.31|19
1646689630000|2022-03-07 21:47:10|274.23|271.33|274.18|271.28|274.24|271.34|274.14|271.24|9
1646689640000|2022-03-07 21:47:20|274.16|271.26|274.19|271.29|274.21|271.31|274.16|271.26|12
1646689650000|2022-03-07 21:47:30|274.2|271.3|274.33|271.43|274.39|271.49|274.18|271.28|18
1646689660000|2022-03-07 21:47:40|274.32|271.42|274.42|271.52|274.43|271.53|274.32|271.42|24
1646689670000|2022-03-07 21:47:50|274.4|271.5|274.55|271.65|274.56|271.66|274.35|271.45|17
1646689680000|2022-03-07 21:48:00|274.58|271.68|274.65|271.75|274.68|271.78|274.58|271.68|15
1646689690000|2022-03-07 21:48:10|274.67|271.77|274.56|271.66|274.67|271.77|274.55|271.65|12
1646689700000|2022-03-07 21:48:20|274.51|271.61|274.39|271.49|274.51|271.61|274.38|271.48|11
1646689710000|2022-03-07 21:48:30|274.4|271.5|274.55|271.65|274.55|271.65|274.4|271.5|13
1646689720000|2022-03-07 21:48:40|274.57|271.67|274.61|271.71|274.61|271.71|274.57|271.67|4
1646689730000|2022-03-07 21:48:50|274.6|271.7|274.61|271.71|274.61|271.71|274.59|271.69|8
1646689740000|2022-03-07 21:49:00|274.6|271.7|274.66|271.76|274.67|271.77|274.6|271.7|13
1646689750000|2022-03-07 21:49:10|274.67|271.77|274.68|271.78|274.68|271.78|274.67|271.77|6
1646689760000|2022-03-07 21:49:20|274.69|271.79|274.73|271.83|274.78|271.88|274.68|271.78|15
1646689770000|2022-03-07 21:49:30|274.76|271.86|274.85|271.95|274.85|271.95|274.74|271.84|13
1646689780000|2022-03-07 21:49:40|274.87|271.97|274.9|272|274.93|272.03|274.85|271.95|20
1646689790000|2022-03-07 21:49:50|274.93|272.03|275.14|272.24|275.14|272.24|274.92|272.02|19
1646689800000|2022-03-07 21:50:00|275.15|272.25|275.28|272.38|275.28|272.38|275.15|272.25|17
1646689810000|2022-03-07 21:50:10|275.27|272.37|275.34|272.44|275.52|272.62|275.25|272.35|22
1646689820000|2022-03-07 21:50:20|275.35|272.45|275.45|272.55|275.49|272.59|275.35|272.45|16
1646689830000|2022-03-07 21:50:30|275.46|272.56|275.43|272.53|275.49|272.59|275.43|272.53|14
1646689840000|2022-03-07 21:50:40|275.46|272.56|275.4|272.5|275.47|272.57|275.4|272.5|11
1646689850000|2022-03-07 21:50:50|275.41|272.51|275.38|272.48|275.41|272.51|275.32|272.42|13
1646689860000|2022-03-07 21:51:00|275.37|272.47|275.31|272.41|275.37|272.47|275.3|272.4|7
1646689870000|2022-03-07 21:51:10|275.26|272.36|275.16|272.26|275.31|272.41|275.13|272.23|23
1646689880000|2022-03-07 21:51:20|275.15|272.25|275.26|272.36|275.26|272.36|275.15|272.25|13
1646689890000|2022-03-07 21:51:30|275.27|272.37|275.26|272.36|275.27|272.37|275.25|272.35|12
1646689900000|2022-03-07 21:51:40|275.27|272.37|275.39|272.49|275.41|272.51|275.26|272.36|13
1646689910000|2022-03-07 21:51:50|275.42|272.52|275.51|272.61|275.51|272.61|275.41|272.51|19
1646689920000|2022-03-07 21:52:00|275.5|272.6|275.42|272.52|275.51|272.61|275.41|272.51|18
1646689930000|2022-03-07 21:52:10|275.39|272.49|275.29|272.39|275.39|272.49|275.27|272.37|17
1646689940000|2022-03-07 21:52:20|275.3|272.4|275.3|272.4|275.31|272.41|275.29|272.39|15
1646689950000|2022-03-07 21:52:30|275.29|272.39|275.13|272.23|275.3|272.4|275.09|272.19|19
1646689960000|2022-03-07 21:52:40|275.14|272.24|275.19|272.29|275.19|272.29|275.13|272.23|8
1646689970000|2022-03-07 21:52:50|275.24|272.34|275.33|272.43|275.34|272.44|275.23|272.33|13
1646689980000|2022-03-07 21:53:00|275.32|272.42|275.33|272.43|275.34|272.44|275.32|272.42|15
1646689990000|2022-03-07 21:53:10|275.34|272.44|275.36|272.46|275.36|272.46|275.31|272.41|10
1646690000000|2022-03-07 21:53:20|275.35|272.45|275.05|272.15|275.37|272.47|275.05|272.15|19
1646690010000|2022-03-07 21:53:30|275.03|272.13|275.08|272.18|275.08|272.18|275.03|272.13|18
1646690020000|2022-03-07 21:53:40|275.07|272.17|275|272.1|275.09|272.19|275|272.1|11
1646690030000|2022-03-07 21:53:50|275.01|272.11|274.93|272.03|275.01|272.11|274.93|272.03|14
1646690040000|2022-03-07 21:54:00|274.94|272.04|275.02|272.12|275.02|272.12|274.9|272|18
1646690050000|2022-03-07 21:54:10|275.01|272.11|275.09|272.19|275.09|272.19|275.01|272.11|20
1646690060000|2022-03-07 21:54:20|275.12|272.22|275.15|272.25|275.16|272.26|275.12|272.22|16
1646690070000|2022-03-07 21:54:30|275.14|272.24|275.11|272.21|275.15|272.25|275.06|272.16|15
1646690080000|2022-03-07 21:54:40|275.13|272.23|275.06|272.16|275.13|272.23|275.06|272.16|7
1646690090000|2022-03-07 21:54:50|275.07|272.17|275.04|272.14|275.07|272.17|275.03|272.13|9
1646690100000|2022-03-07 21:55:00|275.09|272.19|274.99|272.09|275.14|272.24|274.99|272.09|17
1646690110000|2022-03-07 21:55:10|275|272.1|274.92|272.02|275|272.1|274.92|272.02|14
1646690120000|2022-03-07 21:55:20|274.91|272.01|274.95|272.05|274.96|272.06|274.88|271.98|14
1646690130000|2022-03-07 21:55:30|274.94|272.04|275.07|272.17|275.1|272.2|274.94|272.04|16
1646690140000|2022-03-07 21:55:40|275.09|272.19|275.09|272.19|275.09|272.19|275.02|272.12|12
1646690150000|2022-03-07 21:55:50|275.05|272.15|274.94|272.04|275.07|272.17|274.93|272.03|19
1646690160000|2022-03-07 21:56:00|274.97|272.07|274.84|271.94|275.03|272.13|274.81|271.91|17
1646690170000|2022-03-07 21:56:10|274.81|271.91|274.68|271.78|274.81|271.91|274.64|271.74|18
1646690180000|2022-03-07 21:56:20|274.71|271.81|274.74|271.84|274.74|271.84|274.7|271.8|11
1646690190000|2022-03-07 21:56:30|274.75|271.85|274.67|271.77|274.75|271.85|274.67|271.77|9
1646690200000|2022-03-07 21:56:40|274.66|271.76|274.64|271.74|274.66|271.76|274.62|271.72|17
1646690210000|2022-03-07 21:56:50|274.63|271.73|274.62|271.72|274.63|271.73|274.54|271.64|16
1646690220000|2022-03-07 21:57:00|274.63|271.73|274.64|271.74|274.65|271.75|274.63|271.73|4
1646690230000|2022-03-07 21:57:10|274.65|271.75|274.8|271.9|274.8|271.9|274.61|271.71|18
1646690240000|2022-03-07 21:57:20|274.79|271.89|274.74|271.84|274.82|271.92|274.74|271.84|11
1646690250000|2022-03-07 21:57:30|274.75|271.85|274.84|271.94|274.87|271.97|274.74|271.84|14
1646690260000|2022-03-07 21:57:40|274.8|271.9|274.7|271.8|274.86|271.96|274.66|271.76|22
1646690270000|2022-03-07 21:57:50|274.69|271.79|274.65|271.75|274.69|271.79|274.63|271.73|16
1646690280000|2022-03-07 21:58:00|274.64|271.74|274.65|271.75|274.75|271.85|274.64|271.74|13
1646690290000|2022-03-07 21:58:10|274.66|271.76|274.69|271.79|274.74|271.84|274.66|271.76|14
1646690300000|2022-03-07 21:58:20|274.68|271.78|274.7|271.8|274.7|271.8|274.63|271.73|10
1646690310000|2022-03-07 21:58:30|274.68|271.78|274.68|271.78|274.7|271.8|274.67|271.77|5
1646690320000|2022-03-07 21:58:40|274.69|271.79|274.67|271.77|274.69|271.79|274.65|271.75|8
1646690330000|2022-03-07 21:58:50|274.68|271.78|274.68|271.78|274.69|271.79|274.63|271.73|16
1646690340000|2022-03-07 21:59:00|274.67|271.77|274.7|271.8|274.7|271.8|274.67|271.77|8
1646690350000|2022-03-07 21:59:10|274.69|271.79|274.77|271.87|274.77|271.87|274.69|271.79|11
1646690360000|2022-03-07 21:59:20|274.8|271.9|274.93|272.03|274.93|272.03|274.8|271.9|7
1646690380000|2022-03-07 21:59:40|274.89|271.99|274.74|271.84|274.94|272.04|274.74|271.84|19
1646690390000|2022-03-07 21:59:50|274.73|271.83|274.84|271.94|274.84|271.94|274.71|271.81|14
1646690400000|2022-03-07 22:00:00|274.86|271.96|274.62|271.72|274.86|271.96|274.61|271.71|16
1646690410000|2022-03-07 22:00:10|274.63|271.73|274.65|271.75|274.66|271.76|274.62|271.72|11
1646690420000|2022-03-07 22:00:20|274.66|271.76|274.64|271.74|274.69|271.79|274.64|271.74|13
1646690430000|2022-03-07 22:00:30|274.63|271.73|274.56|271.66|274.65|271.75|274.56|271.66|13
1646690440000|2022-03-07 22:00:40|274.57|271.67|274.61|271.71|274.61|271.71|274.56|271.66|11
1646690450000|2022-03-07 22:00:50|274.62|271.72|274.59|271.69|274.62|271.72|274.59|271.69|6
1646690460000|2022-03-07 22:01:00|274.61|271.71|274.73|271.83|274.74|271.84|274.61|271.71|16
1646690470000|2022-03-07 22:01:10|274.75|271.85|274.75|271.85|274.77|271.87|274.75|271.85|7
1646690480000|2022-03-07 22:01:20|274.76|271.86|274.77|271.87|274.77|271.87|274.76|271.86|2
1646690490000|2022-03-07 22:01:30|274.78|271.88|274.8|271.9|274.87|271.97|274.78|271.88|8
1646690500000|2022-03-07 22:01:40|274.79|271.89|274.81|271.91|274.81|271.91|274.77|271.87|8
1646690510000|2022-03-07 22:01:50|274.8|271.9|274.89|271.99|274.9|272|274.8|271.9|10
1646690520000|2022-03-07 22:02:00|274.9|272|275.39|272.49|275.4|272.5|274.9|272|21
1646690530000|2022-03-07 22:02:10|275.4|272.5|275.54|272.64|275.57|272.67|275.4|272.5|16
1646690540000|2022-03-07 22:02:20|275.56|272.66|275.83|272.93|275.83|272.93|275.56|272.66|18
1646690550000|2022-03-07 22:02:30|275.85|272.95|275.98|273.08|276|273.1|275.85|272.95|15
1646690560000|2022-03-07 22:02:40|275.99|273.09|276.02|273.12|276.03|273.13|275.99|273.09|10
1646690570000|2022-03-07 22:02:50|276.03|273.13|275.9|273|276.03|273.13|275.89|272.99|8
1646690580000|2022-03-07 22:03:00|275.89|272.99|275.84|272.94|275.9|273|275.82|272.92|12
1646690590000|2022-03-07 22:03:10|275.82|272.92|275.54|272.64|275.82|272.92|275.54|272.64|14
1646690600000|2022-03-07 22:03:20|275.53|272.63|275.54|272.64|275.55|272.65|275.53|272.63|7
1646690610000|2022-03-07 22:03:30|275.55|272.65|275.86|272.96|275.86|272.96|275.55|272.65|20
1646690620000|2022-03-07 22:03:40|275.87|272.97|275.7|272.8|275.87|272.97|275.7|272.8|15
1646690630000|2022-03-07 22:03:50|275.69|272.79|275.73|272.83|275.76|272.86|275.66|272.76|18
1646690640000|2022-03-07 22:04:00|275.74|272.84|275.53|272.63|275.74|272.84|275.53|272.63|17
1646690650000|2022-03-07 22:04:10|275.52|272.62|275.51|272.61|275.53|272.63|275.5|272.6|10
1646690660000|2022-03-07 22:04:20|275.5|272.6|275.51|272.61|275.51|272.61|275.5|272.6|8
1646690670000|2022-03-07 22:04:30|275.5|272.6|275.4|272.5|275.5|272.6|275.4|272.5|10
1646690680000|2022-03-07 22:04:40|275.39|272.49|275.5|272.6|275.52|272.62|275.39|272.49|14
1646690690000|2022-03-07 22:04:50|275.53|272.63|275.54|272.64|275.54|272.64|275.53|272.63|4
1646690700000|2022-03-07 22:05:00|275.53|272.63|275.54|272.64|275.54|272.64|275.52|272.62|10
1646690710000|2022-03-07 22:05:10|275.53|272.63|275.48|272.58|275.54|272.64|275.48|272.58|20
1646690720000|2022-03-07 22:05:20|275.49|272.59|275.48|272.58|275.49|272.59|275.47|272.57|10
1646690730000|2022-03-07 22:05:30|275.49|272.59|275.65|272.75|275.65|272.75|275.48|272.58|18
1646690740000|2022-03-07 22:05:40|275.66|272.76|275.65|272.75|275.67|272.77|275.63|272.73|7
1646690750000|2022-03-07 22:05:50|275.7|272.8|275.9|273|275.9|273|275.7|272.8|16
1646690760000|2022-03-07 22:06:00|275.89|272.99|275.94|273.04|275.94|273.04|275.88|272.98|15
1646690770000|2022-03-07 22:06:10|275.96|273.06|275.95|273.05|275.97|273.07|275.92|273.02|15
1646690780000|2022-03-07 22:06:20|275.94|273.04|275.88|272.98|275.95|273.05|275.86|272.96|15
1646690790000|2022-03-07 22:06:30|275.86|272.96|275.77|272.87|275.86|272.96|275.77|272.87|10
1646690800000|2022-03-07 22:06:40|275.8|272.9|275.89|272.99|275.89|272.99|275.8|272.9|11
1646690810000|2022-03-07 22:06:50|275.94|273.04|275.8|272.9|275.97|273.07|275.79|272.89|10
1646690820000|2022-03-07 22:07:00|275.78|272.88|275.73|272.83|275.81|272.91|275.73|272.83|16
1646690830000|2022-03-07 22:07:10|275.71|272.81|275.72|272.82|275.72|272.82|275.7|272.8|7
1646690840000|2022-03-07 22:07:20|275.74|272.84|275.73|272.83|275.77|272.87|275.67|272.77|14
1646690850000|2022-03-07 22:07:30|275.72|272.82|275.7|272.8|275.72|272.82|275.68|272.78|5
1646690860000|2022-03-07 22:07:40|275.69|272.79|275.7|272.8|275.73|272.83|275.69|272.79|6
1646690870000|2022-03-07 22:07:50|275.69|272.79|275.71|272.81|275.71|272.81|275.66|272.76|14
1646690880000|2022-03-07 22:08:00|275.72|272.82|275.91|273.01|275.92|273.02|275.72|272.82|15
1646690890000|2022-03-07 22:08:10|275.92|273.02|275.99|273.09|276.13|273.23|275.92|273.02|17
1646690900000|2022-03-07 22:08:20|275.95|273.05|275.9|273|275.95|273.05|275.88|272.98|21
1646690910000|2022-03-07 22:08:30|275.89|272.99|275.88|272.98|275.9|273|275.83|272.93|16
1646690920000|2022-03-07 22:08:40|275.87|272.97|275.83|272.93|275.87|272.97|275.83|272.93|8
1646690930000|2022-03-07 22:08:50|275.84|272.94|276.02|273.12|276.03|273.13|275.84|272.94|17
1646690940000|2022-03-07 22:09:00|276.04|273.14|276.03|273.13|276.04|273.14|276.01|273.11|6
1646690950000|2022-03-07 22:09:10|276.06|273.16|276.07|273.17|276.07|273.17|276.04|273.14|10
1646690960000|2022-03-07 22:09:20|276.11|273.21|275.99|273.09|276.11|273.21|275.98|273.08|14
1646690970000|2022-03-07 22:09:30|275.98|273.08|275.97|273.07|275.99|273.09|275.96|273.06|9
1646690980000|2022-03-07 22:09:40|275.96|273.06|275.97|273.07|275.98|273.08|275.95|273.05|10
1646690990000|2022-03-07 22:09:50|275.96|273.06|275.97|273.07|275.97|273.07|275.96|273.06|8
1646691000000|2022-03-07 22:10:00|275.98|273.08|276.06|273.16|276.06|273.16|275.96|273.06|12
1646691010000|2022-03-07 22:10:10|276.05|273.15|275.92|273.02|276.05|273.15|275.9|273|16
1646691020000|2022-03-07 22:10:20|275.91|273.01|275.93|273.03|275.95|273.05|275.91|273.01|15
1646691030000|2022-03-07 22:10:30|275.94|273.04|275.92|273.02|275.94|273.04|275.91|273.01|13
1646691040000|2022-03-07 22:10:40|275.93|273.03|275.9|273|275.93|273.03|275.9|273|10
1646691050000|2022-03-07 22:10:50|275.88|272.98|275.87|272.97|275.89|272.99|275.87|272.97|5
1646691060000|2022-03-07 22:11:00|275.88|272.98|275.85|272.95|275.88|272.98|275.85|272.95|11
1646691070000|2022-03-07 22:11:10|275.86|272.96|275.86|272.96|275.88|272.98|275.85|272.95|11
1646691080000|2022-03-07 22:11:20|275.85|272.95|275.85|272.95|275.86|272.96|275.84|272.94|5
1646691090000|2022-03-07 22:11:30|275.86|272.96|275.86|272.96|275.87|272.97|275.86|272.96|3
1646691100000|2022-03-07 22:11:40|275.87|272.97|275.78|272.88|275.87|272.97|275.78|272.88|12
1646691110000|2022-03-07 22:11:50|275.79|272.89|275.85|272.95|275.85|272.95|275.78|272.88|10
1646691120000|2022-03-07 22:12:00|275.84|272.94|275.96|273.06|275.96|273.06|275.83|272.93|17
1646691130000|2022-03-07 22:12:10|275.97|273.07|275.92|273.02|275.98|273.08|275.92|273.02|18
1646691140000|2022-03-07 22:12:20|275.95|273.05|275.94|273.04|275.95|273.05|275.88|272.98|13
1646691150000|2022-03-07 22:12:30|275.93|273.03|275.83|272.93|275.94|273.04|275.83|272.93|8
1646691160000|2022-03-07 22:12:40|275.84|272.94|275.81|272.91|275.87|272.97|275.8|272.9|10
1646691170000|2022-03-07 22:12:50|275.82|272.92|275.83|272.93|275.84|272.94|275.81|272.91|12
1646691180000|2022-03-07 22:13:00|275.84|272.94|275.88|272.98|275.9|273|275.83|272.93|12
1646691190000|2022-03-07 22:13:10|275.92|273.02|276.02|273.12|276.02|273.12|275.92|273.02|10
1646691200000|2022-03-07 22:13:20|276.05|273.15|276.21|273.31|276.21|273.31|276.03|273.13|19
1646691210000|2022-03-07 22:13:30|276.2|273.3|276.08|273.18|276.22|273.32|276.06|273.16|18
1646691220000|2022-03-07 22:13:40|276.07|273.17|276.08|273.18|276.1|273.2|276.07|273.17|4
1646691230000|2022-03-07 22:13:50|276.1|273.2|276.19|273.29|276.19|273.29|276.08|273.18|11
1646691240000|2022-03-07 22:14:00|276.2|273.3|276.19|273.29|276.2|273.3|276.17|273.27|7
1646691250000|2022-03-07 22:14:10|276.2|273.3|276.12|273.22|276.21|273.31|276.12|273.22|18
1646691260000|2022-03-07 22:14:20|276.13|273.23|276.2|273.3|276.2|273.3|276.13|273.23|6
1646691270000|2022-03-07 22:14:30|276.22|273.32|276.16|273.26|276.22|273.32|276.16|273.26|7
1646691280000|2022-03-07 22:14:40|276.18|273.28|276.18|273.28|276.18|273.28|276.17|273.27|5
1646691290000|2022-03-07 22:14:50|276.17|273.27|276.17|273.27|276.17|273.27|276.17|273.27|1
1646691300000|2022-03-07 22:15:00|276.16|273.26|276.16|273.26|276.16|273.26|276.15|273.25|3
1646691310000|2022-03-07 22:15:10|276.15|273.25|276.21|273.31|276.23|273.33|276.13|273.23|12
1646691320000|2022-03-07 22:15:20|276.22|273.32|276.29|273.39|276.29|273.39|276.22|273.32|12
1646691330000|2022-03-07 22:15:30|276.28|273.38|276.29|273.39|276.32|273.42|276.28|273.38|15
1646691340000|2022-03-07 22:15:40|276.32|273.42|276.4|273.5|276.42|273.52|276.31|273.41|15
1646691350000|2022-03-07 22:15:50|276.41|273.51|276.42|273.52|276.43|273.53|276.4|273.5|17
1646691360000|2022-03-07 22:16:00|276.43|273.53|276.39|273.49|276.45|273.55|276.39|273.49|18
1646691370000|2022-03-07 22:16:10|276.42|273.52|276.34|273.44|276.43|273.53|276.34|273.44|21
1646691380000|2022-03-07 22:16:20|276.35|273.45|276.27|273.37|276.35|273.45|276.26|273.36|16
1646691390000|2022-03-07 22:16:30|276.26|273.36|276.21|273.31|276.26|273.36|276.21|273.31|17
1646691400000|2022-03-07 22:16:40|276.2|273.3|276.2|273.3|276.21|273.31|276.16|273.26|14
1646691410000|2022-03-07 22:16:50|276.22|273.32|276.22|273.32|276.24|273.34|276.21|273.31|9
1646691420000|2022-03-07 22:17:00|276.21|273.31|276.14|273.24|276.21|273.31|276.14|273.24|13
1646691430000|2022-03-07 22:17:10|276.15|273.25|276.15|273.25|276.15|273.25|276.14|273.24|3
1646691440000|2022-03-07 22:17:20|276.13|273.23|276.05|273.15|276.13|273.23|276.05|273.15|15
1646691450000|2022-03-07 22:17:30|276.06|273.16|276.06|273.16|276.07|273.17|276.04|273.14|7
1646691460000|2022-03-07 22:17:40|276.03|273.13|275.95|273.05|276.07|273.17|275.94|273.04|17
1646691470000|2022-03-07 22:17:50|275.94|273.04|275.86|272.96|275.96|273.06|275.85|272.95|13
1646691480000|2022-03-07 22:18:00|275.85|272.95|275.89|272.99|275.9|273|275.84|272.94|6
1646691490000|2022-03-07 22:18:10|275.9|273|275.8|272.9|275.9|273|275.78|272.88|16
1646691500000|2022-03-07 22:18:20|275.78|272.88|275.87|272.97|275.87|272.97|275.78|272.88|9
1646691510000|2022-03-07 22:18:30|275.85|272.95|275.85|272.95|275.88|272.98|275.85|272.95|6
1646691520000|2022-03-07 22:18:40|275.84|272.94|275.83|272.93|275.85|272.95|275.82|272.92|18
1646691530000|2022-03-07 22:18:50|275.8|272.9|275.87|272.97|275.87|272.97|275.77|272.87|20
1646691540000|2022-03-07 22:19:00|275.86|272.96|275.84|272.94|275.86|272.96|275.79|272.89|14
1646691550000|2022-03-07 22:19:10|275.83|272.93|275.96|273.06|275.98|273.08|275.83|272.93|20
1646691560000|2022-03-07 22:19:20|275.95|273.05|276.01|273.11|276.08|273.18|275.95|273.05|20
1646691570000|2022-03-07 22:19:30|276|273.1|276.06|273.16|276.09|273.19|276|273.1|13
1646691580000|2022-03-07 22:19:40|276.08|273.18|276.07|273.17|276.09|273.19|276.03|273.13|14
1646691590000|2022-03-07 22:19:50|276.08|273.18|276.04|273.14|276.08|273.18|276.03|273.13|12
1646691600000|2022-03-07 22:20:00|276.07|273.17|276.06|273.16|276.09|273.19|276.06|273.16|15
1646691610000|2022-03-07 22:20:10|276.05|273.15|275.91|273.01|276.07|273.17|275.91|273.01|16
1646691620000|2022-03-07 22:20:20|275.95|273.05|275.86|272.96|275.95|273.05|275.85|272.95|11
1646691630000|2022-03-07 22:20:30|275.87|272.97|275.87|272.97|275.88|272.98|275.86|272.96|5
1646691640000|2022-03-07 22:20:40|275.86|272.96|275.79|272.89|275.86|272.96|275.78|272.88|7
1646691650000|2022-03-07 22:20:50|275.78|272.88|275.8|272.9|275.8|272.9|275.74|272.84|8
1646691660000|2022-03-07 22:21:00|275.79|272.89|275.79|272.89|275.8|272.9|275.78|272.88|7
1646691670000|2022-03-07 22:21:10|275.8|272.9|275.77|272.87|275.8|272.9|275.72|272.82|8
1646691680000|2022-03-07 22:21:20|275.78|272.88|275.82|272.92|275.83|272.93|275.75|272.85|9
1646691690000|2022-03-07 22:21:30|275.83|272.93|275.84|272.94|275.87|272.97|275.81|272.91|13
1646691700000|2022-03-07 22:21:40|275.87|272.97|275.84|272.94|275.87|272.97|275.81|272.91|13
1646691710000|2022-03-07 22:21:50|275.83|272.93|275.82|272.92|275.83|272.93|275.81|272.91|15
1646691720000|2022-03-07 22:22:00|275.83|272.93|275.84|272.94|275.84|272.94|275.83|272.93|2
1646691730000|2022-03-07 22:22:10|275.85|272.95|275.82|272.92|275.85|272.95|275.81|272.91|10
1646691740000|2022-03-07 22:22:20|275.81|272.91|275.78|272.88|275.82|272.92|275.78|272.88|11
1646691750000|2022-03-07 22:22:30|275.77|272.87|275.6|272.7|275.77|272.87|275.6|272.7|14
1646691760000|2022-03-07 22:22:40|275.58|272.68|275.52|272.62|275.62|272.72|275.51|272.61|16
1646691770000|2022-03-07 22:22:50|275.54|272.64|275.6|272.7|275.63|272.73|275.54|272.64|12
1646691780000|2022-03-07 22:23:00|275.59|272.69|275.65|272.75|275.68|272.78|275.58|272.68|21
1646691790000|2022-03-07 22:23:10|275.67|272.77|275.63|272.73|275.67|272.77|275.63|272.73|5
1646691800000|2022-03-07 22:23:20|275.64|272.74|275.71|272.81|275.71|272.81|275.63|272.73|9
1646691810000|2022-03-07 22:23:30|275.7|272.8|275.79|272.89|275.79|272.89|275.7|272.8|11
1646691820000|2022-03-07 22:23:40|275.87|272.97|275.88|272.98|275.9|273|275.85|272.95|19
1646691830000|2022-03-07 22:23:50|275.89|272.99|275.86|272.96|275.9|273|275.86|272.96|7
1646691840000|2022-03-07 22:24:00|275.87|272.97|275.87|272.97|275.89|272.99|275.86|272.96|11
1646691850000|2022-03-07 22:24:10|275.89|272.99|275.87|272.97|275.89|272.99|275.87|272.97|8
1646691860000|2022-03-07 22:24:20|275.89|272.99|275.9|273|275.91|273.01|275.87|272.97|10
1646691870000|2022-03-07 22:24:30|275.89|272.99|275.9|273|275.9|273|275.89|272.99|2
1646691880000|2022-03-07 22:24:40|275.92|273.02|275.99|273.09|276.01|273.11|275.9|273|10
1646691890000|2022-03-07 22:24:50|276|273.1|276.02|273.12|276.02|273.12|275.95|273.05|17
1646691900000|2022-03-07 22:25:00|276.01|273.11|275.99|273.09|276.04|273.14|275.98|273.08|23
1646691910000|2022-03-07 22:25:10|275.98|273.08|275.93|273.03|275.99|273.09|275.93|273.03|16
1646691920000|2022-03-07 22:25:20|275.94|273.04|275.91|273.01|275.94|273.04|275.88|272.98|6
1646691930000|2022-03-07 22:25:30|275.92|273.02|276.14|273.24|276.14|273.24|275.91|273.01|16
1646691940000|2022-03-07 22:25:40|276.15|273.25|276.3|273.4|276.33|273.43|276.15|273.25|12
1646691950000|2022-03-07 22:25:50|276.33|273.43|276.38|273.48|276.42|273.52|276.32|273.42|19
1646691960000|2022-03-07 22:26:00|276.37|273.47|276.39|273.49|276.42|273.52|276.37|273.47|10
1646691970000|2022-03-07 22:26:10|276.4|273.5|276.42|273.52|276.43|273.53|276.39|273.49|15
1646691980000|2022-03-07 22:26:20|276.41|273.51|276.42|273.52|276.42|273.52|276.39|273.49|11
1646691990000|2022-03-07 22:26:30|276.41|273.51|276.41|273.51|276.43|273.53|276.4|273.5|18
1646692000000|2022-03-07 22:26:40|276.4|273.5|276.41|273.51|276.41|273.51|276.4|273.5|4
1646692010000|2022-03-07 22:26:50|276.4|273.5|276.41|273.51|276.42|273.52|276.4|273.5|4
1646692020000|2022-03-07 22:27:00|276.42|273.52|276.42|273.52|276.43|273.53|276.42|273.52|3
1646692030000|2022-03-07 22:27:10|276.43|273.53|276.43|273.53|276.43|273.53|276.42|273.52|5
1646692040000|2022-03-07 22:27:20|276.41|273.51|276.46|273.56|276.47|273.57|276.41|273.51|10
1646692050000|2022-03-07 22:27:30|276.43|273.53|276.46|273.56|276.46|273.56|276.43|273.53|6
1646692060000|2022-03-07 22:27:40|276.47|273.57|276.47|273.57|276.48|273.58|276.47|273.57|7
1646692070000|2022-03-07 22:27:50|276.55|273.65|276.57|273.67|276.57|273.67|276.55|273.65|8
1646692080000|2022-03-07 22:28:00|276.56|273.66|276.57|273.67|276.57|273.67|276.56|273.66|14
1646692090000|2022-03-07 22:28:10|276.56|273.66|276.5|273.6|276.56|273.66|276.47|273.57|19
1646692100000|2022-03-07 22:28:20|276.48|273.58|276.51|273.61|276.52|273.62|276.48|273.58|10
1646692110000|2022-03-07 22:28:30|276.49|273.59|276.57|273.67|276.57|273.67|276.49|273.59|7
1646692120000|2022-03-07 22:28:40|276.56|273.66|276.58|273.68|276.58|273.68|276.56|273.66|8
1646692130000|2022-03-07 22:28:50|276.56|273.66|276.56|273.66|276.58|273.68|276.55|273.65|9
1646692140000|2022-03-07 22:29:00|276.55|273.65|276.56|273.66|276.56|273.66|276.53|273.63|12
1646692150000|2022-03-07 22:29:10|276.55|273.65|276.55|273.65|276.56|273.66|276.55|273.65|3
1646692160000|2022-03-07 22:29:20|276.54|273.64|276.53|273.63|276.55|273.65|276.52|273.62|12
1646692170000|2022-03-07 22:29:30|276.54|273.64|276.53|273.63|276.54|273.64|276.53|273.63|2
1646692180000|2022-03-07 22:29:40|276.52|273.62|276.5|273.6|276.54|273.64|276.49|273.59|9
1646692190000|2022-03-07 22:29:50|276.49|273.59|276.49|273.59|276.5|273.6|276.48|273.58|5
1646692220000|2022-03-07 22:30:20|276.48|273.58|276.44|273.54|276.48|273.58|276.44|273.54|5
1646692230000|2022-03-07 22:30:30|276.45|273.55|276.47|273.57|276.48|273.58|276.45|273.55|9
1646692240000|2022-03-07 22:30:40|276.48|273.58|276.41|273.51|276.48|273.58|276.4|273.5|6
1646692250000|2022-03-07 22:30:50|276.42|273.52|276.5|273.6|276.53|273.63|276.42|273.52|16
1646692260000|2022-03-07 22:31:00|276.55|273.65|276.56|273.66|276.56|273.66|276.49|273.59|14
1646692270000|2022-03-07 22:31:10|276.54|273.64|276.77|273.87|276.83|273.93|276.53|273.63|17
1646692280000|2022-03-07 22:31:20|276.75|273.85|276.87|273.97|276.87|273.97|276.75|273.85|6
1646692290000|2022-03-07 22:31:30|276.97|274.07|276.96|274.06|277|274.1|276.96|274.06|7
1646692300000|2022-03-07 22:31:40|277|274.1|277.01|274.11|277.01|274.11|276.96|274.06|4
1646692310000|2022-03-07 22:31:50|276.96|274.06|277.01|274.11|277.01|274.11|276.96|274.06|4
1646692320000|2022-03-07 22:32:00|276.96|274.06|276.96|274.06|276.96|274.06|276.96|274.06|1
1646692330000|2022-03-07 22:32:10|277.01|274.11|277.03|274.13|277.03|274.13|277|274.1|5
1646692340000|2022-03-07 22:32:20|277.04|274.14|277|274.1|277.04|274.14|277|274.1|4
1646692350000|2022-03-07 22:32:30|277.03|274.13|277|274.1|277.03|274.13|277|274.1|10
1646692360000|2022-03-07 22:32:40|277.01|274.11|277|274.1|277.01|274.11|276.99|274.09|9
1646692370000|2022-03-07 22:32:50|277.01|274.11|277.01|274.11|277.01|274.11|277|274.1|13
1646692380000|2022-03-07 22:33:00|277|274.1|277.03|274.13|277.03|274.13|277|274.1|3
1646692390000|2022-03-07 22:33:10|277.01|274.11|277.02|274.12|277.02|274.12|277.01|274.11|2
1646692400000|2022-03-07 22:33:20|277.05|274.15|277.01|274.11|277.05|274.15|277.01|274.11|6
1646692410000|2022-03-07 22:33:30|277.04|274.14|277.03|274.13|277.04|274.14|277.01|274.11|10
1646692420000|2022-03-07 22:33:40|277.04|274.14|277.04|274.14|277.04|274.14|277.01|274.11|12
1646692430000|2022-03-07 22:33:50|277.07|274.17|277.05|274.15|277.07|274.17|277.05|274.15|7
1646692440000|2022-03-07 22:34:00|277.02|274.12|277.03|274.13|277.06|274.16|277.02|274.12|9
1646692450000|2022-03-07 22:34:10|277.04|274.14|277.06|274.16|277.09|274.19|277.03|274.13|11
1646692460000|2022-03-07 22:34:20|277.1|274.2|277.1|274.2|277.12|274.22|277.08|274.18|7
1646692470000|2022-03-07 22:34:30|277.11|274.21|277.11|274.21|277.13|274.23|277.1|274.2|10
1646692480000|2022-03-07 22:34:40|277.12|274.22|277.08|274.18|277.14|274.24|277.07|274.17|14
1646692490000|2022-03-07 22:34:50|277.11|274.21|277.07|274.17|277.11|274.21|277.07|274.17|8
1646692500000|2022-03-07 22:35:00|277.06|274.16|277.19|274.29|277.19|274.29|277.06|274.16|15
1646692510000|2022-03-07 22:35:10|277.2|274.3|277.26|274.36|277.27|274.37|277.19|274.29|15
1646692520000|2022-03-07 22:35:20|277.27|274.37|277.27|274.37|277.27|274.37|277.26|274.36|13
1646692530000|2022-03-07 22:35:30|277.26|274.36|277.21|274.31|277.31|274.41|277.21|274.31|15
1646692540000|2022-03-07 22:35:40|277.22|274.32|277.23|274.33|277.26|274.36|277.21|274.31|9
1646692550000|2022-03-07 22:35:50|277.24|274.34|277.23|274.33|277.24|274.34|277.23|274.33|6
1646692560000|2022-03-07 22:36:00|277.24|274.34|277.23|274.33|277.25|274.35|277.22|274.32|13
1646692570000|2022-03-07 22:36:10|277.25|274.35|277.26|274.36|277.26|274.36|277.23|274.33|5
1646692580000|2022-03-07 22:36:20|277.27|274.37|277.29|274.39|277.32|274.42|277.26|274.36|10
1646692590000|2022-03-07 22:36:30|277.38|274.48|277.5|274.6|277.51|274.61|277.33|274.43|15
1646692600000|2022-03-07 22:36:40|277.51|274.61|277.5|274.6|277.53|274.63|277.5|274.6|14
1646692610000|2022-03-07 22:36:50|277.51|274.61|277.51|274.61|277.52|274.62|277.51|274.61|9
1646692620000|2022-03-07 22:37:00|277.52|274.62|277.53|274.63|277.53|274.63|277.51|274.61|5
1646692630000|2022-03-07 22:37:10|277.54|274.64|277.53|274.63|277.55|274.65|277.52|274.62|6
1646692640000|2022-03-07 22:37:20|277.55|274.65|277.62|274.72|277.62|274.72|277.54|274.64|7
1646692650000|2022-03-07 22:37:30|277.64|274.74|277.76|274.86|277.77|274.87|277.64|274.74|14
1646692660000|2022-03-07 22:37:40|277.78|274.88|277.98|275.08|278|275.1|277.77|274.87|16
1646692670000|2022-03-07 22:37:50|277.97|275.07|278.04|275.14|278.04|275.14|277.92|275.02|17
1646692680000|2022-03-07 22:38:00|278.01|275.11|278.23|275.33|278.26|275.36|277.93|275.03|23
1646692690000|2022-03-07 22:38:10|278.22|275.32|278.25|275.35|278.26|275.36|278.22|275.32|19
1646692700000|2022-03-07 22:38:20|278.26|275.36|278.28|275.38|278.28|275.38|278.25|275.35|13
1646692710000|2022-03-07 22:38:30|278.27|275.37|278.26|275.36|278.29|275.39|278.24|275.34|18
1646692720000|2022-03-07 22:38:40|278.25|275.35|278.28|275.38|278.31|275.41|278.25|275.35|11
1646692730000|2022-03-07 22:38:50|278.31|275.41|278.32|275.42|278.33|275.43|278.29|275.39|9
1646692740000|2022-03-07 22:39:00|278.33|275.43|278.32|275.42|278.33|275.43|278.31|275.41|8
1646692750000|2022-03-07 22:39:10|278.33|275.43|278.31|275.41|278.37|275.47|278.31|275.41|19
1646692760000|2022-03-07 22:39:20|278.27|275.37|278.11|275.21|278.3|275.4|278.1|275.2|19
1646692770000|2022-03-07 22:39:30|278.18|275.28|278.15|275.25|278.18|275.28|278.12|275.22|13
1646692780000|2022-03-07 22:39:40|278.16|275.26|278.1|275.2|278.17|275.27|278.1|275.2|15
1646692790000|2022-03-07 22:39:50|278.11|275.21|278.14|275.24|278.15|275.25|278.11|275.21|6
1646692800000|2022-03-07 22:40:00|278.13|275.23|278.27|275.37|278.27|275.37|278.13|275.23|14
1646692810000|2022-03-07 22:40:10|278.26|275.36|278.22|275.32|278.27|275.37|278.22|275.32|12
1646692820000|2022-03-07 22:40:20|278.27|275.37|278.25|275.35|278.28|275.38|278.22|275.32|18
1646692830000|2022-03-07 22:40:30|278.26|275.36|278.24|275.34|278.26|275.36|278.24|275.34|9
1646692840000|2022-03-07 22:40:40|278.25|275.35|278.24|275.34|278.28|275.38|278.19|275.29|21
1646692850000|2022-03-07 22:40:50|278.26|275.36|278.25|275.35|278.27|275.37|278.24|275.34|9
1646692860000|2022-03-07 22:41:00|278.26|275.36|278.27|275.37|278.27|275.37|278.26|275.36|2
1646692870000|2022-03-07 22:41:10|278.28|275.38|278.31|275.41|278.33|275.43|278.27|275.37|10
1646692880000|2022-03-07 22:41:20|278.33|275.43|278.34|275.44|278.34|275.44|278.32|275.42|4
1646692890000|2022-03-07 22:41:30|278.35|275.45|278.35|275.45|278.36|275.46|278.35|275.45|3
1646692900000|2022-03-07 22:41:40|278.37|275.47|278.35|275.45|278.37|275.47|278.35|275.45|3
1646692910000|2022-03-07 22:41:50|278.36|275.46|278.39|275.49|278.44|275.54|278.36|275.46|12
1646692920000|2022-03-07 22:42:00|278.38|275.48|278.27|275.37|278.38|275.48|278.26|275.36|15
1646692930000|2022-03-07 22:42:10|278.22|275.32|278.26|275.36|278.3|275.4|278.22|275.32|11
1646692940000|2022-03-07 22:42:20|278.25|275.35|278.27|275.37|278.27|275.37|278.23|275.33|5
1646692950000|2022-03-07 22:42:30|278.26|275.36|278.18|275.28|278.27|275.37|278.18|275.28|5
1646692960000|2022-03-07 22:42:40|278.19|275.29|278.11|275.21|278.21|275.31|278.09|275.19|17
1646692970000|2022-03-07 22:42:50|278.13|275.23|277.91|275.01|278.14|275.24|277.91|275.01|13
1646692980000|2022-03-07 22:43:00|277.89|274.99|277.9|275|277.9|275|277.83|274.93|19
1646692990000|2022-03-07 22:43:10|277.87|274.97|277.91|275.01|277.95|275.05|277.87|274.97|16
1646693000000|2022-03-07 22:43:20|277.89|274.99|277.89|274.99|277.91|275.01|277.88|274.98|13
1646693010000|2022-03-07 22:43:30|277.88|274.98|278.19|275.29|278.19|275.29|277.88|274.98|17
1646693020000|2022-03-07 22:43:40|278.18|275.28|278.39|275.49|278.39|275.49|278.17|275.27|17
1646693030000|2022-03-07 22:43:50|278.36|275.46|278.29|275.39|278.36|275.46|278.13|275.23|24
1646693040000|2022-03-07 22:44:00|278.32|275.42|278.41|275.51|278.42|275.52|278.21|275.31|12
1646693050000|2022-03-07 22:44:10|278.43|275.53|278.4|275.5|278.43|275.53|278.39|275.49|6
1646693060000|2022-03-07 22:44:20|278.41|275.51|278.41|275.51|278.42|275.52|278.41|275.51|5
1646693070000|2022-03-07 22:44:30|278.4|275.5|278.49|275.59|278.52|275.62|278.4|275.5|12
1646693080000|2022-03-07 22:44:40|278.5|275.6|278.53|275.63|278.55|275.65|278.5|275.6|5
1646693090000|2022-03-07 22:44:50|278.54|275.64|278.52|275.62|278.6|275.7|278.52|275.62|7
1646693100000|2022-03-07 22:45:00|278.55|275.65|278.57|275.67|278.57|275.67|278.55|275.65|5
1646693110000|2022-03-07 22:45:10|278.56|275.66|278.47|275.57|278.57|275.67|278.47|275.57|13
1646693120000|2022-03-07 22:45:20|278.37|275.47|278.19|275.29|278.47|275.57|278.19|275.29|15
1646693130000|2022-03-07 22:45:30|278.17|275.27|278.22|275.32|278.22|275.32|278.12|275.22|18
1646693140000|2022-03-07 22:45:40|278.23|275.33|278.25|275.35|278.29|275.39|278.23|275.33|11
1646693150000|2022-03-07 22:45:50|278.26|275.36|278.17|275.27|278.28|275.38|278.14|275.24|11
1646693160000|2022-03-07 22:46:00|278.16|275.26|278.07|275.17|278.18|275.28|278.07|275.17|10
1646693170000|2022-03-07 22:46:10|278.06|275.16|277.98|275.08|278.06|275.16|277.95|275.05|21
1646693180000|2022-03-07 22:46:20|278.01|275.11|278.11|275.21|278.11|275.21|278.01|275.11|21
1646693190000|2022-03-07 22:46:30|278.09|275.19|278.07|275.17|278.14|275.24|278.05|275.15|14
1646693200000|2022-03-07 22:46:40|278.1|275.2|278.19|275.29|278.22|275.32|278.1|275.2|11
1646693210000|2022-03-07 22:46:50|278.17|275.27|278.19|275.29|278.19|275.29|278.17|275.27|2
1646693220000|2022-03-07 22:47:00|278.22|275.32|278.22|275.32|278.22|275.32|278.14|275.24|12
1646693230000|2022-03-07 22:47:10|278.21|275.31|278.07|275.17|278.22|275.32|278.07|275.17|19
1646693240000|2022-03-07 22:47:20|278.11|275.21|277.76|274.86|278.11|275.21|277.76|274.86|22
1646693250000|2022-03-07 22:47:30|277.77|274.87|277.54|274.64|277.77|274.87|277.53|274.63|23
1646693260000|2022-03-07 22:47:40|277.53|274.63|277.54|274.64|277.6|274.7|277.53|274.63|17
1646693270000|2022-03-07 22:47:50|277.55|274.65|277.54|274.64|277.55|274.65|277.52|274.62|12
1646693280000|2022-03-07 22:48:00|277.56|274.66|277.54|274.64|277.57|274.67|277.51|274.61|8
1646693290000|2022-03-07 22:48:10|277.55|274.65|277.52|274.62|277.55|274.65|277.51|274.61|9
1646693300000|2022-03-07 22:48:20|277.53|274.63|277.49|274.59|277.53|274.63|277.48|274.58|5
1646693310000|2022-03-07 22:48:30|277.48|274.58|277.49|274.59|277.49|274.59|277.48|274.58|2
1646693320000|2022-03-07 22:48:40|277.48|274.58|277.36|274.46|277.49|274.59|277.35|274.45|17
1646693330000|2022-03-07 22:48:50|277.34|274.44|277.35|274.45|277.36|274.46|277.32|274.42|22
1646693340000|2022-03-07 22:49:00|277.34|274.44|277.33|274.43|277.34|274.44|277.3|274.4|18
1646693350000|2022-03-07 22:49:10|277.32|274.42|277.11|274.21|277.34|274.44|277.1|274.2|22
1646693360000|2022-03-07 22:49:20|277.09|274.19|277.07|274.17|277.13|274.23|277.04|274.14|23
1646693370000|2022-03-07 22:49:30|277.02|274.12|277.05|274.15|277.07|274.17|277.02|274.12|16
1646693380000|2022-03-07 22:49:40|277.06|274.16|277.05|274.15|277.07|274.17|277.02|274.12|19
1646693390000|2022-03-07 22:49:50|277.04|274.14|277.12|274.22|277.16|274.26|277.03|274.13|20
1646693400000|2022-03-07 22:50:00|277.11|274.21|277.1|274.2|277.15|274.25|277.1|274.2|15
1646693410000|2022-03-07 22:50:10|277.12|274.22|277.02|274.12|277.12|274.22|277.01|274.11|18
1646693420000|2022-03-07 22:50:20|276.98|274.08|277.02|274.12|277.05|274.15|276.97|274.07|22
1646693430000|2022-03-07 22:50:30|277.03|274.13|277.08|274.18|277.11|274.21|277|274.1|16
1646693440000|2022-03-07 22:50:40|277.09|274.19|277.09|274.19|277.11|274.21|277.08|274.18|16
1646693450000|2022-03-07 22:50:50|277.08|274.18|277.03|274.13|277.08|274.18|276.94|274.04|20
1646693460000|2022-03-07 22:51:00|277.04|274.14|277|274.1|277.08|274.18|277|274.1|16
1646693470000|2022-03-07 22:51:10|277.02|274.12|277.01|274.11|277.04|274.14|276.93|274.03|23
1646693480000|2022-03-07 22:51:20|277.02|274.12|277.04|274.14|277.07|274.17|277.01|274.11|14
1646693490000|2022-03-07 22:51:30|277.03|274.13|277.05|274.15|277.05|274.15|277.02|274.12|13
1646693500000|2022-03-07 22:51:40|277.06|274.16|276.99|274.09|277.06|274.16|276.99|274.09|11
1646693510000|2022-03-07 22:51:50|277.01|274.11|277|274.1|277.01|274.11|276.95|274.05|20
1646693520000|2022-03-07 22:52:00|277.01|274.11|277.01|274.11|277.03|274.13|277|274.1|15
1646693530000|2022-03-07 22:52:10|277.03|274.13|276.98|274.08|277.03|274.13|276.97|274.07|15
1646693540000|2022-03-07 22:52:20|276.97|274.07|276.95|274.05|277|274.1|276.95|274.05|12
1646693550000|2022-03-07 22:52:30|276.97|274.07|276.98|274.08|277.01|274.11|276.97|274.07|9
1646693560000|2022-03-07 22:52:40|276.99|274.09|276.91|274.01|276.99|274.09|276.91|274.01|16
1646693570000|2022-03-07 22:52:50|276.9|274|276.72|273.82|276.92|274.02|276.68|273.78|13
1646693580000|2022-03-07 22:53:00|276.69|273.79|276.7|273.8|276.71|273.81|276.55|273.65|23
1646693590000|2022-03-07 22:53:10|276.74|273.84|276.8|273.9|276.84|273.94|276.74|273.84|19
1646693600000|2022-03-07 22:53:20|276.79|273.89|276.76|273.86|276.81|273.91|276.74|273.84|18
1646693610000|2022-03-07 22:53:30|276.74|273.84|276.66|273.76|276.75|273.85|276.65|273.75|11
1646693620000|2022-03-07 22:53:40|276.67|273.77|276.69|273.79|276.69|273.79|276.66|273.76|10
1646693630000|2022-03-07 22:53:50|276.68|273.78|276.68|273.78|276.71|273.81|276.67|273.77|16
1646693640000|2022-03-07 22:54:00|276.69|273.79|276.72|273.82|276.74|273.84|276.67|273.77|12
1646693650000|2022-03-07 22:54:10|276.76|273.86|276.75|273.85|276.8|273.9|276.73|273.83|10
1646693660000|2022-03-07 22:54:20|276.76|273.86|276.75|273.85|276.76|273.86|276.75|273.85|4
1646693670000|2022-03-07 22:54:30|276.77|273.87|276.75|273.85|276.79|273.89|276.75|273.85|12
1646693680000|2022-03-07 22:54:40|276.74|273.84|276.74|273.84|276.75|273.85|276.73|273.83|8
1646693690000|2022-03-07 22:54:50|276.73|273.83|276.57|273.67|276.74|273.84|276.56|273.66|13
1646693700000|2022-03-07 22:55:00|276.55|273.65|276.43|273.53|276.55|273.65|276.41|273.51|23
1646693710000|2022-03-07 22:55:10|276.4|273.5|276.26|273.36|276.44|273.54|276.26|273.36|19
1646693720000|2022-03-07 22:55:20|276.25|273.35|276.24|273.34|276.26|273.36|276.18|273.28|15
1646693730000|2022-03-07 22:55:30|276.23|273.33|276.04|273.14|276.25|273.35|276.04|273.14|20
1646693740000|2022-03-07 22:55:40|276.03|273.13|276.04|273.14|276.04|273.14|275.91|273.01|20
1646693750000|2022-03-07 22:55:50|276.05|273.15|276.04|273.14|276.14|273.24|276.02|273.12|18
1646693760000|2022-03-07 22:56:00|276.03|273.13|276.01|273.11|276.04|273.14|275.99|273.09|10
1646693770000|2022-03-07 22:56:10|275.99|273.09|275.85|272.95|275.99|273.09|275.84|272.94|16
1646693780000|2022-03-07 22:56:20|275.86|272.96|275.9|273|275.96|273.06|275.85|272.95|13
1646693790000|2022-03-07 22:56:30|275.91|273.01|276.07|273.17|276.07|273.17|275.91|273.01|13
1646693800000|2022-03-07 22:56:40|276.05|273.15|276.03|273.13|276.05|273.15|276|273.1|19
1646693810000|2022-03-07 22:56:50|276.02|273.12|276|273.1|276.02|273.12|275.99|273.09|7
1646693820000|2022-03-07 22:57:00|276.01|273.11|276.01|273.11|276.01|273.11|276|273.1|7
1646693830000|2022-03-07 22:57:10|276.02|273.12|276.16|273.26|276.16|273.26|276.02|273.12|16
1646693840000|2022-03-07 22:57:20|276.17|273.27|276.4|273.5|276.46|273.56|276.13|273.23|11
1646693850000|2022-03-07 22:57:30|276.42|273.52|276.51|273.61|276.53|273.63|276.4|273.5|20
1646693860000|2022-03-07 22:57:40|276.48|273.58|276.43|273.53|276.56|273.66|276.41|273.51|21
1646693870000|2022-03-07 22:57:50|276.42|273.52|276.42|273.52|276.44|273.54|276.4|273.5|12
1646693880000|2022-03-07 22:58:00|276.43|273.53|276.56|273.66|276.56|273.66|276.42|273.52|16
1646693890000|2022-03-07 22:58:10|276.55|273.65|276.54|273.64|276.56|273.66|276.53|273.63|6
1646693900000|2022-03-07 22:58:20|276.55|273.65|276.59|273.69|276.6|273.7|276.55|273.65|11
1646693910000|2022-03-07 22:58:30|276.64|273.74|276.7|273.8|276.7|273.8|276.59|273.69|16
1646693920000|2022-03-07 22:58:40|276.69|273.79|276.69|273.79|276.72|273.82|276.68|273.78|7
1646693930000|2022-03-07 22:58:50|276.7|273.8|276.74|273.84|276.76|273.86|276.69|273.79|11
1646693940000|2022-03-07 22:59:00|276.71|273.81|276.7|273.8|276.74|273.84|276.69|273.79|7
1646693950000|2022-03-07 22:59:10|276.71|273.81|276.71|273.81|276.74|273.84|276.7|273.8|12
1646693960000|2022-03-07 22:59:20|276.7|273.8|276.75|273.85|276.75|273.85|276.7|273.8|8
1646693970000|2022-03-07 22:59:30|276.73|273.83|276.94|274.04|276.96|274.06|276.72|273.82|22
1646693980000|2022-03-07 22:59:40|276.92|274.02|276.93|274.03|276.96|274.06|276.88|273.98|12
1646693990000|2022-03-07 22:59:50|276.92|274.02|276.93|274.03|276.96|274.06|276.92|274.02|10
1646694000000|2022-03-07 23:00:00|276.92|274.02|276.77|273.87|276.96|274.06|276.77|273.87|22
1646694010000|2022-03-07 23:00:10|276.72|273.82|276.4|273.5|276.72|273.82|276.37|273.47|23
1646694020000|2022-03-07 23:00:20|276.41|273.51|276.57|273.67|276.58|273.68|276.41|273.51|24
1646694030000|2022-03-07 23:00:30|276.56|273.66|276.55|273.65|276.58|273.68|276.53|273.63|18
1646694040000|2022-03-07 23:00:40|276.56|273.66|276.32|273.42|276.56|273.66|276.32|273.42|23
1646694050000|2022-03-07 23:00:50|276.31|273.41|276.31|273.41|276.33|273.43|276.25|273.35|14
1646694060000|2022-03-07 23:01:00|276.32|273.42|276.29|273.39|276.32|273.42|276.29|273.39|11
1646694070000|2022-03-07 23:01:10|276.3|273.4|276.3|273.4|276.34|273.44|276.29|273.39|12
1646694080000|2022-03-07 23:01:20|276.31|273.41|276.36|273.46|276.36|273.46|276.29|273.39|18
1646694090000|2022-03-07 23:01:30|276.34|273.44|276.37|273.47|276.41|273.51|276.3|273.4|16
1646694100000|2022-03-07 23:01:40|276.36|273.46|276.38|273.48|276.38|273.48|276.34|273.44|15
1646694110000|2022-03-07 23:01:50|276.41|273.51|276.42|273.52|276.45|273.55|276.27|273.37|21
1646694120000|2022-03-07 23:02:00|276.43|273.53|276.45|273.55|276.46|273.56|276.43|273.53|5
1646694130000|2022-03-07 23:02:10|276.43|273.53|276.37|273.47|276.43|273.53|276.37|273.47|8
1646694140000|2022-03-07 23:02:20|276.38|273.48|276.34|273.44|276.38|273.48|276.33|273.43|14
1646694150000|2022-03-07 23:02:30|276.35|273.45|276.35|273.45|276.4|273.5|276.32|273.42|15
1646694160000|2022-03-07 23:02:40|276.34|273.44|276.39|273.49|276.39|273.49|276.32|273.42|16
1646694170000|2022-03-07 23:02:50|276.36|273.46|276.4|273.5|276.4|273.5|276.34|273.44|13
1646694180000|2022-03-07 23:03:00|276.39|273.49|276.4|273.5|276.41|273.51|276.39|273.49|6
1646694190000|2022-03-07 23:03:10|276.39|273.49|276.41|273.51|276.41|273.51|276.39|273.49|12
1646694200000|2022-03-07 23:03:20|276.42|273.52|276.41|273.51|276.42|273.52|276.4|273.5|3
1646694210000|2022-03-07 23:03:30|276.39|273.49|276.41|273.51|276.41|273.51|276.37|273.47|11
1646694220000|2022-03-07 23:03:40|276.42|273.52|276.42|273.52|276.42|273.52|276.41|273.51|7
1646694230000|2022-03-07 23:03:50|276.41|273.51|276.37|273.47|276.42|273.52|276.37|273.47|8
1646694240000|2022-03-07 23:04:00|276.36|273.46|276.37|273.47|276.43|273.53|276.36|273.46|16
1646694250000|2022-03-07 23:04:10|276.38|273.48|276.54|273.64|276.54|273.64|276.38|273.48|10
1646694260000|2022-03-07 23:04:20|276.53|273.63|276.68|273.78|276.68|273.78|276.53|273.63|17
1646694270000|2022-03-07 23:04:30|276.69|273.79|276.72|273.82|276.74|273.84|276.67|273.77|20
1646694280000|2022-03-07 23:04:40|276.7|273.8|276.91|274.01|276.93|274.03|276.7|273.8|15
1646694290000|2022-03-07 23:04:50|276.9|274|277.42|274.52|277.42|274.52|276.9|274|24
1646694300000|2022-03-07 23:05:00|277.39|274.49|277.17|274.27|277.46|274.56|277.17|274.27|22
1646694310000|2022-03-07 23:05:10|277.2|274.3|277.28|274.38|277.37|274.47|277.14|274.24|22
1646694320000|2022-03-07 23:05:20|277.29|274.39|277.39|274.49|277.48|274.58|277.24|274.34|21
1646694330000|2022-03-07 23:05:30|277.4|274.5|277.28|274.38|277.41|274.51|277.28|274.38|19
1646694340000|2022-03-07 23:05:40|277.26|274.36|277.32|274.42|277.32|274.42|277.26|274.36|13
1646694350000|2022-03-07 23:05:50|277.36|274.46|277.46|274.56|277.51|274.61|277.33|274.43|14
1646694360000|2022-03-07 23:06:00|277.44|274.54|277.31|274.41|277.48|274.58|277.31|274.41|15
1646694370000|2022-03-07 23:06:10|277.32|274.42|277.38|274.48|277.4|274.5|277.3|274.4|13
1646694390000|2022-03-07 23:06:30|277.39|274.49|277.31|274.41|277.39|274.49|277.29|274.39|14
1646694400000|2022-03-07 23:06:40|277.32|274.42|277.3|274.4|277.32|274.42|277.3|274.4|12
1646694410000|2022-03-07 23:06:50|277.31|274.41|277.27|274.37|277.34|274.44|277.27|274.37|6
1646694420000|2022-03-07 23:07:00|277.28|274.38|277.25|274.35|277.31|274.41|277.24|274.34|11
1646694430000|2022-03-07 23:07:10|277.24|274.34|277.12|274.22|277.24|274.34|277.12|274.22|13
1646694440000|2022-03-07 23:07:20|277.13|274.23|276.89|273.99|277.13|274.23|276.89|273.99|14
1646694450000|2022-03-07 23:07:30|276.87|273.97|276.8|273.9|276.89|273.99|276.77|273.87|12
1646694460000|2022-03-07 23:07:40|276.77|273.87|276.69|273.79|276.77|273.87|276.69|273.79|13
1646694470000|2022-03-07 23:07:50|276.7|273.8|276.7|273.8|276.85|273.95|276.69|273.79|17
1646694480000|2022-03-07 23:08:00|276.71|273.81|276.81|273.91|276.82|273.92|276.69|273.79|18
1646694490000|2022-03-07 23:08:10|276.82|273.92|276.77|273.87|276.82|273.92|276.77|273.87|11
1646694500000|2022-03-07 23:08:20|276.75|273.85|276.62|273.72|276.75|273.85|276.62|273.72|13
1646694510000|2022-03-07 23:08:30|276.63|273.73|276.68|273.78|276.72|273.82|276.62|273.72|11
1646694520000|2022-03-07 23:08:40|276.69|273.79|277.15|274.25|277.15|274.25|276.68|273.78|26
1646694530000|2022-03-07 23:08:50|277.14|274.24|277.07|274.17|277.17|274.27|277.05|274.15|14
1646694540000|2022-03-07 23:09:00|277.06|274.16|277.06|274.16|277.07|274.17|277.04|274.14|10
1646694550000|2022-03-07 23:09:10|277.05|274.15|277.09|274.19|277.09|274.19|277.04|274.14|7
1646694560000|2022-03-07 23:09:20|277.08|274.18|276.91|274.01|277.09|274.19|276.87|273.97|16
1646694570000|2022-03-07 23:09:30|276.9|274|277.05|274.15|277.05|274.15|276.9|274|12
1646694580000|2022-03-07 23:09:40|277.06|274.16|277.01|274.11|277.06|274.16|276.97|274.07|14
1646694590000|2022-03-07 23:09:50|277.02|274.12|276.93|274.03|277.02|274.12|276.93|274.03|13
1646694600000|2022-03-07 23:10:00|276.94|274.04|276.89|273.99|276.97|274.07|276.89|273.99|17
1646694610000|2022-03-07 23:10:10|276.9|274|276.96|274.06|277|274.1|276.9|274|13
1646694620000|2022-03-07 23:10:20|276.98|274.08|277|274.1|277|274.1|276.95|274.05|11
1646694630000|2022-03-07 23:10:30|276.99|274.09|276.98|274.08|277.06|274.16|276.97|274.07|19
1646694640000|2022-03-07 23:10:40|276.99|274.09|277.03|274.13|277.03|274.13|276.99|274.09|7
1646694650000|2022-03-07 23:10:50|277.04|274.14|277.01|274.11|277.04|274.14|277.01|274.11|12
1646694660000|2022-03-07 23:11:00|277.02|274.12|276.99|274.09|277.02|274.12|276.99|274.09|10
1646694670000|2022-03-07 23:11:10|277.01|274.11|276.92|274.02|277.03|274.13|276.92|274.02|12
1646694680000|2022-03-07 23:11:20|276.93|274.03|276.84|273.94|276.93|274.03|276.83|273.93|14
1646694690000|2022-03-07 23:11:30|276.85|273.95|276.81|273.91|276.85|273.95|276.8|273.9|9
1646694700000|2022-03-07 23:11:40|276.8|273.9|276.72|273.82|276.8|273.9|276.68|273.78|20
1646694710000|2022-03-07 23:11:50|276.71|273.81|276.7|273.8|276.71|273.81|276.64|273.74|16
1646694720000|2022-03-07 23:12:00|276.69|273.79|276.69|273.79|276.69|273.79|276.68|273.78|3
1646694730000|2022-03-07 23:12:10|276.7|273.8|276.6|273.7|276.7|273.8|276.6|273.7|9
1646694740000|2022-03-07 23:12:20|276.61|273.71|276.61|273.71|276.64|273.74|276.61|273.71|12
1646694750000|2022-03-07 23:12:30|276.62|273.72|276.68|273.78|276.72|273.82|276.62|273.72|13
1646694760000|2022-03-07 23:12:40|276.69|273.79|276.58|273.68|276.69|273.79|276.58|273.68|12
1646694770000|2022-03-07 23:12:50|276.55|273.65|276.48|273.58|276.55|273.65|276.48|273.58|19
1646694780000|2022-03-07 23:13:00|276.52|273.62|276.26|273.36|276.52|273.62|276.26|273.36|14
1646694790000|2022-03-07 23:13:10|276.24|273.34|276.23|273.33|276.33|273.43|276.23|273.33|14
1646694800000|2022-03-07 23:13:20|276.22|273.32|276.23|273.33|276.26|273.36|276.19|273.29|13
1646694810000|2022-03-07 23:13:30|276.22|273.32|276.26|273.36|276.32|273.42|276.19|273.29|12
1646694820000|2022-03-07 23:13:40|276.27|273.37|276.36|273.46|276.36|273.46|276.26|273.36|16
1646694830000|2022-03-07 23:13:50|276.31|273.41|276.23|273.33|276.36|273.46|276.23|273.33|10
1646694840000|2022-03-07 23:14:00|276.22|273.32|276.23|273.33|276.27|273.37|276.21|273.31|18
1646694850000|2022-03-07 23:14:10|276.22|273.32|276.16|273.26|276.24|273.34|276.16|273.26|14
1646694860000|2022-03-07 23:14:20|276.15|273.25|276.12|273.22|276.16|273.26|276.05|273.15|21
1646694870000|2022-03-07 23:14:30|276.13|273.23|276.2|273.3|276.2|273.3|276.12|273.22|12
1646694880000|2022-03-07 23:14:40|276.19|273.29|276.17|273.27|276.2|273.3|276.17|273.27|10
1646694890000|2022-03-07 23:14:50|276.18|273.28|276.3|273.4|276.3|273.4|276.16|273.26|12
1646694900000|2022-03-07 23:15:00|276.29|273.39|276.31|273.41|276.39|273.49|276.29|273.39|20
1646694910000|2022-03-07 23:15:10|276.32|273.42|276.15|273.25|276.32|273.42|276.15|273.25|17
1646694920000|2022-03-07 23:15:20|276.16|273.26|276.1|273.2|276.17|273.27|276.1|273.2|15
1646694930000|2022-03-07 23:15:30|276.05|273.15|276.05|273.15|276.08|273.18|276.03|273.13|14
1646694940000|2022-03-07 23:15:40|276.04|273.14|276.14|273.24|276.14|273.24|275.96|273.06|12
1646694950000|2022-03-07 23:15:50|276.11|273.21|276.14|273.24|276.16|273.26|276.11|273.21|15
1646694960000|2022-03-07 23:16:00|276.12|273.22|276.21|273.31|276.24|273.34|276.12|273.22|13
1646694970000|2022-03-07 23:16:10|276.2|273.3|276.1|273.2|276.21|273.31|276.09|273.19|11
1646694980000|2022-03-07 23:16:20|276.09|273.19|276.11|273.21|276.15|273.25|276.08|273.18|14
1646694990000|2022-03-07 23:16:30|276.12|273.22|276.19|273.29|276.2|273.3|276.12|273.22|10
1646695000000|2022-03-07 23:16:40|276.2|273.3|276.16|273.26|276.2|273.3|276.14|273.24|10
1646695010000|2022-03-07 23:16:50|276.17|273.27|276.16|273.26|276.17|273.27|276.13|273.23|12
1646695020000|2022-03-07 23:17:00|276.13|273.23|276.15|273.25|276.17|273.27|276.13|273.23|12
1646695030000|2022-03-07 23:17:10|276.18|273.28|276.36|273.46|276.37|273.47|276.16|273.26|18
1646695040000|2022-03-07 23:17:20|276.35|273.45|276.24|273.34|276.35|273.45|276.21|273.31|11
1646695050000|2022-03-07 23:17:30|276.25|273.35|276.32|273.42|276.32|273.42|276.2|273.3|17
1646695060000|2022-03-07 23:17:40|276.31|273.41|276.31|273.41|276.31|273.41|276.31|273.41|1
1646695070000|2022-03-07 23:17:50|276.29|273.39|276.33|273.43|276.33|273.43|276.18|273.28|11
1646695080000|2022-03-07 23:18:00|276.32|273.42|276.34|273.44|276.37|273.47|276.32|273.42|12
1646695090000|2022-03-07 23:18:10|276.35|273.45|276.24|273.34|276.37|273.47|276.21|273.31|20
1646695100000|2022-03-07 23:18:20|276.25|273.35|276.39|273.49|276.42|273.52|276.22|273.32|13
1646695110000|2022-03-07 23:18:30|276.4|273.5|276.34|273.44|276.41|273.51|276.33|273.43|15
1646695120000|2022-03-07 23:18:40|276.35|273.45|276.33|273.43|276.35|273.45|276.32|273.42|11
1646695130000|2022-03-07 23:18:50|276.32|273.42|276.24|273.34|276.32|273.42|276.21|273.31|15
1646695140000|2022-03-07 23:19:00|276.26|273.36|276.31|273.41|276.32|273.42|276.22|273.32|10
1646695150000|2022-03-07 23:19:10|276.32|273.42|276.29|273.39|276.32|273.42|276.27|273.37|6
1646695160000|2022-03-07 23:19:20|276.31|273.41|276.07|273.17|276.31|273.41|276.07|273.17|19
1646695170000|2022-03-07 23:19:30|276.05|273.15|275.95|273.05|276.07|273.17|275.94|273.04|22
1646695180000|2022-03-07 23:19:40|276.02|273.12|276.12|273.22|276.12|273.22|276.02|273.12|16
1646695190000|2022-03-07 23:19:50|276.13|273.23|276.17|273.27|276.18|273.28|276.1|273.2|17
1646695200000|2022-03-07 23:20:00|276.16|273.26|276.19|273.29|276.19|273.29|276.16|273.26|10
1646695210000|2022-03-07 23:20:10|276.18|273.28|276.11|273.21|276.18|273.28|276.11|273.21|15
1646695220000|2022-03-07 23:20:20|276.1|273.2|276.04|273.14|276.11|273.21|275.99|273.09|18
1646695230000|2022-03-07 23:20:30|276.02|273.12|276.01|273.11|276.04|273.14|275.99|273.09|14
1646695240000|2022-03-07 23:20:40|275.99|273.09|275.99|273.09|276.02|273.12|275.98|273.08|11
1646695250000|2022-03-07 23:20:50|275.98|273.08|275.99|273.09|276.01|273.11|275.96|273.06|14
1646695260000|2022-03-07 23:21:00|275.97|273.07|276|273.1|276.03|273.13|275.97|273.07|12
1646695270000|2022-03-07 23:21:10|276.01|273.11|276.02|273.12|276.02|273.12|276|273.1|10
1646695290000|2022-03-07 23:21:30|276.04|273.14|276.01|273.11|276.04|273.14|275.99|273.09|11
1646695300000|2022-03-07 23:21:40|276.04|273.14|276|273.1|276.07|273.17|276|273.1|12
1646695310000|2022-03-07 23:21:50|275.99|273.09|276.09|273.19|276.1|273.2|275.99|273.09|10
1646695320000|2022-03-07 23:22:00|276.08|273.18|276.1|273.2|276.1|273.2|276.08|273.18|4
1646695330000|2022-03-07 23:22:10|276.13|273.23|276.35|273.45|276.35|273.45|276.13|273.23|13
1646695340000|2022-03-07 23:22:20|276.36|273.46|276.62|273.72|276.62|273.72|276.35|273.45|17
1646695350000|2022-03-07 23:22:30|276.63|273.73|276.78|273.88|276.79|273.89|276.61|273.71|16
1646695360000|2022-03-07 23:22:40|276.77|273.87|276.84|273.94|276.87|273.97|276.75|273.85|15
1646695370000|2022-03-07 23:22:50|276.83|273.93|276.71|273.81|276.85|273.95|276.71|273.81|19
1646695380000|2022-03-07 23:23:00|276.77|273.87|276.81|273.91|276.85|273.95|276.77|273.87|16
1646695390000|2022-03-07 23:23:10|276.82|273.92|276.82|273.92|276.84|273.94|276.82|273.92|6
1646695400000|2022-03-07 23:23:20|276.83|273.93|276.83|273.93|276.83|273.93|276.83|273.93|1
1646695410000|2022-03-07 23:23:30|276.81|273.91|276.76|273.86|276.81|273.91|276.74|273.84|8
1646695420000|2022-03-07 23:23:40|276.77|273.87|276.78|273.88|276.79|273.89|276.77|273.87|8
1646695430000|2022-03-07 23:23:50|276.77|273.87|276.78|273.88|276.79|273.89|276.76|273.86|7
1646695440000|2022-03-07 23:24:00|276.79|273.89|276.97|274.07|276.98|274.08|276.79|273.89|19
1646695450000|2022-03-07 23:24:10|276.95|274.05|276.84|273.94|276.95|274.05|276.84|273.94|13
1646695460000|2022-03-07 23:24:20|276.88|273.98|276.88|273.98|276.89|273.99|276.84|273.94|7
1646695470000|2022-03-07 23:24:30|276.89|273.99|276.9|274|276.97|274.07|276.88|273.98|15
1646695480000|2022-03-07 23:24:40|276.92|274.02|276.89|273.99|276.92|274.02|276.89|273.99|14
1646695490000|2022-03-07 23:24:50|276.9|274|276.8|273.9|276.9|274|276.8|273.9|16
1646695500000|2022-03-07 23:25:00|276.81|273.91|276.79|273.89|276.82|273.92|276.79|273.89|8
1646695510000|2022-03-07 23:25:10|276.8|273.9|276.67|273.77|276.8|273.9|276.67|273.77|10
1646695520000|2022-03-07 23:25:20|276.68|273.78|276.56|273.66|276.69|273.79|276.47|273.57|25
1646695530000|2022-03-07 23:25:30|276.55|273.65|276.4|273.5|276.55|273.65|276.25|273.35|25
1646695540000|2022-03-07 23:25:40|276.42|273.52|276.34|273.44|276.42|273.52|276.32|273.42|19
1646695550000|2022-03-07 23:25:50|276.33|273.43|276.33|273.43|276.34|273.44|276.31|273.41|6
1646695560000|2022-03-07 23:26:00|276.32|273.42|276.33|273.43|276.4|273.5|276.32|273.42|15
1646695570000|2022-03-07 23:26:10|276.32|273.42|276.37|273.47|276.42|273.52|276.31|273.41|18
1646695580000|2022-03-07 23:26:20|276.4|273.5|276.47|273.57|276.5|273.6|276.38|273.48|16
1646695590000|2022-03-07 23:26:30|276.48|273.58|276.56|273.66|276.58|273.68|276.47|273.57|9
1646695600000|2022-03-07 23:26:40|276.58|273.68|276.53|273.63|276.58|273.68|276.53|273.63|9
1646695610000|2022-03-07 23:26:50|276.5|273.6|276.41|273.51|276.5|273.6|276.34|273.44|13
1646695620000|2022-03-07 23:27:00|276.39|273.49|276.43|273.53|276.47|273.57|276.34|273.44|15
1646695630000|2022-03-07 23:27:10|276.45|273.55|276.6|273.7|276.65|273.75|276.45|273.55|19
1646695640000|2022-03-07 23:27:20|276.61|273.71|276.61|273.71|276.66|273.76|276.59|273.69|12
1646695650000|2022-03-07 23:27:30|276.62|273.72|276.55|273.65|276.66|273.76|276.52|273.62|17
1646695660000|2022-03-07 23:27:40|276.52|273.62|276.55|273.65|276.62|273.72|276.52|273.62|12
1646695670000|2022-03-07 23:27:50|276.54|273.64|276.48|273.58|276.54|273.64|276.43|273.53|15
1646695680000|2022-03-07 23:28:00|276.47|273.57|276.38|273.48|276.52|273.62|276.35|273.45|9
1646695690000|2022-03-07 23:28:10|276.4|273.5|276.22|273.32|276.41|273.51|276.22|273.32|20
1646695700000|2022-03-07 23:28:20|276.24|273.34|276.33|273.43|276.33|273.43|276.22|273.32|7
1646695710000|2022-03-07 23:28:30|276.39|273.49|276.4|273.5|276.42|273.52|276.33|273.43|18
1646695720000|2022-03-07 23:28:40|276.42|273.52|276.5|273.6|276.5|273.6|276.4|273.5|11
1646695730000|2022-03-07 23:28:50|276.51|273.61|276.53|273.63|276.62|273.72|276.51|273.61|13
1646695740000|2022-03-07 23:29:00|276.52|273.62|276.52|273.62|276.59|273.69|276.51|273.61|14
1646695750000|2022-03-07 23:29:10|276.53|273.63|276.56|273.66|276.6|273.7|276.52|273.62|13
1646695760000|2022-03-07 23:29:20|276.54|273.64|276.77|273.87|276.79|273.89|276.54|273.64|16
1646695770000|2022-03-07 23:29:30|276.78|273.88|276.98|274.08|276.98|274.08|276.78|273.88|10
1646695780000|2022-03-07 23:29:40|276.97|274.07|277.19|274.29|277.19|274.29|276.97|274.07|16
1646695790000|2022-03-07 23:29:50|277.21|274.31|277.1|274.2|277.26|274.36|277.07|274.17|18
1646695800000|2022-03-07 23:30:00|277.09|274.19|277.23|274.33|277.23|274.33|277.05|274.15|15
1646695810000|2022-03-07 23:30:10|277.22|274.32|277.23|274.33|277.26|274.36|277.22|274.32|14
1646695820000|2022-03-07 23:30:20|277.24|274.34|277.28|274.38|277.31|274.41|277.23|274.33|11
1646695830000|2022-03-07 23:30:30|277.3|274.4|277.27|274.37|277.3|274.4|277.27|274.37|11
1646695840000|2022-03-07 23:30:40|277.3|274.4|277.54|274.64|277.55|274.65|277.28|274.38|16
1646695850000|2022-03-07 23:30:50|277.56|274.66|277.92|275.02|277.96|275.06|277.56|274.66|25
1646695860000|2022-03-07 23:31:00|277.85|274.95|278|275.1|278|275.1|277.84|274.94|21
1646695870000|2022-03-07 23:31:10|277.96|275.06|277.98|275.08|277.98|275.08|277.93|275.03|13
1646695880000|2022-03-07 23:31:20|278.04|275.14|278.27|275.37|278.27|275.37|278|275.1|23
1646695890000|2022-03-07 23:31:30|278.24|275.34|278.31|275.41|278.31|275.41|278.12|275.22|19
1646695900000|2022-03-07 23:31:40|278.32|275.42|278.23|275.33|278.39|275.49|278.21|275.31|17
1646695910000|2022-03-07 23:31:50|278.24|275.34|278.29|275.39|278.29|275.39|278.24|275.34|9
1646695920000|2022-03-07 23:32:00|278.27|275.37|278.2|275.3|278.36|275.46|278.19|275.29|13
1646695930000|2022-03-07 23:32:10|278.25|275.35|278.48|275.58|278.59|275.69|278.25|275.35|20
1646695940000|2022-03-07 23:32:20|278.47|275.57|278.46|275.56|278.55|275.65|278.44|275.54|17
1646695950000|2022-03-07 23:32:30|278.47|275.57|278.61|275.71|278.61|275.71|278.39|275.49|17
1646695960000|2022-03-07 23:32:40|278.59|275.69|278.59|275.69|278.61|275.71|278.52|275.62|16
1646695970000|2022-03-07 23:32:50|278.56|275.66|278.56|275.66|278.57|275.67|278.51|275.61|12
1646695980000|2022-03-07 23:33:00|278.57|275.67|278.58|275.68|278.65|275.75|278.57|275.67|18
1646695990000|2022-03-07 23:33:10|278.61|275.71|278.57|275.67|278.66|275.76|278.57|275.67|17
1646696000000|2022-03-07 23:33:20|278.58|275.68|278.41|275.51|278.61|275.71|278.41|275.51|22
1646696010000|2022-03-07 23:33:30|278.4|275.5|278.41|275.51|278.41|275.51|278.26|275.36|17
1646696020000|2022-03-07 23:33:40|278.4|275.5|278.32|275.42|278.4|275.5|278.25|275.35|21
1646696030000|2022-03-07 23:33:50|278.29|275.39|278.38|275.48|278.43|275.53|278.29|275.39|21
1646696040000|2022-03-07 23:34:00|278.37|275.47|278.11|275.21|278.37|275.47|278.11|275.21|17
1646696050000|2022-03-07 23:34:10|278.08|275.18|278.12|275.22|278.15|275.25|278.05|275.15|14
1646696060000|2022-03-07 23:34:20|278.1|275.2|278.03|275.13|278.1|275.2|277.89|274.99|19
1646696070000|2022-03-07 23:34:30|278.05|275.15|278.03|275.13|278.06|275.16|278.02|275.12|9
1646696080000|2022-03-07 23:34:40|278|275.1|277.96|275.06|278|275.1|277.96|275.06|7
1646696090000|2022-03-07 23:34:50|277.95|275.05|277.78|274.88|277.95|275.05|277.78|274.88|16
1646696100000|2022-03-07 23:35:00|277.77|274.87|277.59|274.69|277.78|274.88|277.58|274.68|15
1646696110000|2022-03-07 23:35:10|277.62|274.72|277.57|274.67|277.63|274.73|277.55|274.65|12
1646696120000|2022-03-07 23:35:20|277.56|274.66|277.52|274.62|277.56|274.66|277.49|274.59|17
1646696130000|2022-03-07 23:35:30|277.35|274.45|277.41|274.51|277.44|274.54|277.35|274.45|19
1646696140000|2022-03-07 23:35:40|277.42|274.52|277.5|274.6|277.51|274.61|277.38|274.48|21
1646696150000|2022-03-07 23:35:50|277.51|274.61|277.67|274.77|277.67|274.77|277.5|274.6|21
1646696160000|2022-03-07 23:36:00|277.73|274.83|277.93|275.03|277.96|275.06|277.73|274.83|17
1646696170000|2022-03-07 23:36:10|277.94|275.04|278|275.1|278|275.1|277.94|275.04|9
1646696180000|2022-03-07 23:36:20|277.95|275.05|278.05|275.15|278.07|275.17|277.95|275.05|19
1646696190000|2022-03-07 23:36:30|278.15|275.25|278.18|275.28|278.26|275.36|278.15|275.25|15
1646696200000|2022-03-07 23:36:40|278.19|275.29|278.36|275.46|278.36|275.46|278.18|275.28|20
1646696210000|2022-03-07 23:36:50|278.35|275.45|278.25|275.35|278.36|275.46|278.24|275.34|14
1646696220000|2022-03-07 23:37:00|278.26|275.36|278.25|275.35|278.29|275.39|278.25|275.35|6
1646696230000|2022-03-07 23:37:10|278.28|275.38|278.29|275.39|278.3|275.4|278.28|275.38|7
1646696250000|2022-03-07 23:37:30|278.28|275.38|278.11|275.21|278.28|275.38|278.1|275.2|16
1646696260000|2022-03-07 23:37:40|278.12|275.22|278.2|275.3|278.23|275.33|278.1|275.2|12
1646696270000|2022-03-07 23:37:50|278.19|275.29|278.19|275.29|278.21|275.31|278.17|275.27|13
1646696280000|2022-03-07 23:38:00|278.12|275.22|277.99|275.09|278.12|275.22|277.94|275.04|25
1646696290000|2022-03-07 23:38:10|277.98|275.08|278|275.1|278.01|275.11|277.98|275.08|18
1646696300000|2022-03-07 23:38:20|278.01|275.11|277.95|275.05|278.1|275.2|277.95|275.05|19
1646696310000|2022-03-07 23:38:30|277.94|275.04|277.97|275.07|277.97|275.07|277.9|275|9
1646696320000|2022-03-07 23:38:40|277.98|275.08|277.98|275.08|277.99|275.09|277.95|275.05|19
1646696330000|2022-03-07 23:38:50|277.99|275.09|278.05|275.15|278.07|275.17|277.96|275.06|16
1646696340000|2022-03-07 23:39:00|278.07|275.17|277.89|274.99|278.08|275.18|277.88|274.98|17
1646696350000|2022-03-07 23:39:10|277.88|274.98|277.77|274.87|277.9|275|277.77|274.87|9
1646696360000|2022-03-07 23:39:20|277.78|274.88|277.83|274.93|277.89|274.99|277.78|274.88|11
1646696370000|2022-03-07 23:39:30|277.81|274.91|277.77|274.87|277.81|274.91|277.77|274.87|15
1646696380000|2022-03-07 23:39:40|277.78|274.88|277.86|274.96|277.88|274.98|277.77|274.87|16
1646696390000|2022-03-07 23:39:50|277.85|274.95|277.79|274.89|277.87|274.97|277.75|274.85|16
1646696400000|2022-03-07 23:40:00|277.8|274.9|277.68|274.78|277.81|274.91|277.66|274.76|17
1646696410000|2022-03-07 23:40:10|277.67|274.77|277.67|274.77|277.69|274.79|277.67|274.77|11
1646696420000|2022-03-07 23:40:20|277.66|274.76|277.69|274.79|277.76|274.86|277.65|274.75|11
1646696430000|2022-03-07 23:40:30|277.7|274.8|277.74|274.84|277.81|274.91|277.7|274.8|12
1646696440000|2022-03-07 23:40:40|277.78|274.88|277.78|274.88|277.85|274.95|277.78|274.88|14
1646696450000|2022-03-07 23:40:50|277.75|274.85|277.69|274.79|277.75|274.85|277.68|274.78|13
1646696460000|2022-03-07 23:41:00|277.68|274.78|277.65|274.75|277.69|274.79|277.65|274.75|18
1646696470000|2022-03-07 23:41:10|277.67|274.77|277.57|274.67|277.67|274.77|277.57|274.67|18
1646696480000|2022-03-07 23:41:20|277.56|274.66|277.51|274.61|277.56|274.66|277.51|274.61|10
1646696490000|2022-03-07 23:41:30|277.52|274.62|277.54|274.64|277.58|274.68|277.48|274.58|11
1646696500000|2022-03-07 23:41:40|277.55|274.65|277.59|274.69|277.61|274.71|277.54|274.64|13
1646696510000|2022-03-07 23:41:50|277.6|274.7|277.57|274.67|277.64|274.74|277.55|274.65|19
1646696520000|2022-03-07 23:42:00|277.55|274.65|277.59|274.69|277.6|274.7|277.55|274.65|17
1646696530000|2022-03-07 23:42:10|277.6|274.7|277.65|274.75|277.66|274.76|277.59|274.69|10
1646696540000|2022-03-07 23:42:20|277.67|274.77|277.59|274.69|277.67|274.77|277.56|274.66|11
1646696550000|2022-03-07 23:42:30|277.6|274.7|277.36|274.46|277.6|274.7|277.36|274.46|17
1646696560000|2022-03-07 23:42:40|277.35|274.45|277.37|274.47|277.4|274.5|277.34|274.44|13
1646696570000|2022-03-07 23:42:50|277.36|274.46|277.37|274.47|277.4|274.5|277.36|274.46|7
1646696580000|2022-03-07 23:43:00|277.34|274.44|277.41|274.51|277.42|274.52|277.31|274.41|17
1646696590000|2022-03-07 23:43:10|277.4|274.5|277.54|274.64|277.56|274.66|277.4|274.5|15
1646696600000|2022-03-07 23:43:20|277.57|274.67|277.63|274.73|277.63|274.73|277.57|274.67|12
1646696610000|2022-03-07 23:43:30|277.61|274.71|277.62|274.72|277.63|274.73|277.6|274.7|15
1646696620000|2022-03-07 23:43:40|277.61|274.71|277.51|274.61|277.61|274.71|277.49|274.59|18
1646696630000|2022-03-07 23:43:50|277.5|274.6|277.44|274.54|277.53|274.63|277.44|274.54|12
1646696640000|2022-03-07 23:44:00|277.46|274.56|277.48|274.58|277.49|274.59|277.43|274.53|12
1646696650000|2022-03-07 23:44:10|277.49|274.59|277.55|274.65|277.58|274.68|277.49|274.59|12
1646696660000|2022-03-07 23:44:20|277.56|274.66|277.63|274.73|277.65|274.75|277.56|274.66|17
1646696670000|2022-03-07 23:44:30|277.64|274.74|277.56|274.66|277.64|274.74|277.52|274.62|14
1646696680000|2022-03-07 23:44:40|277.54|274.64|277.52|274.62|277.56|274.66|277.51|274.61|11
1646696690000|2022-03-07 23:44:50|277.51|274.61|277.54|274.64|277.55|274.65|277.5|274.6|8
1646696700000|2022-03-07 23:45:00|277.53|274.63|277.25|274.35|277.53|274.63|277.25|274.35|22
1646696710000|2022-03-07 23:45:10|277.26|274.36|277.06|274.16|277.26|274.36|277.06|274.16|17
1646696720000|2022-03-07 23:45:20|277.1|274.2|276.92|274.02|277.1|274.2|276.89|273.99|21
1646696730000|2022-03-07 23:45:30|276.91|274.01|276.79|273.89|276.95|274.05|276.79|273.89|14
1646696740000|2022-03-07 23:45:40|276.78|273.88|276.61|273.71|276.79|273.89|276.45|273.55|25
1646696750000|2022-03-07 23:45:50|276.58|273.68|276.64|273.74|276.65|273.75|276.51|273.61|19
1646696760000|2022-03-07 23:46:00|276.62|273.72|276.58|273.68|276.62|273.72|276.5|273.6|19
1646696770000|2022-03-07 23:46:10|276.55|273.65|276.67|273.77|276.67|273.77|276.5|273.6|25
1646696780000|2022-03-07 23:46:20|276.68|273.78|276.56|273.66|276.68|273.78|276.53|273.63|16
1646696790000|2022-03-07 23:46:30|276.55|273.65|276.44|273.54|276.55|273.65|276.43|273.53|25
1646696800000|2022-03-07 23:46:40|276.47|273.57|276.45|273.55|276.48|273.58|276.43|273.53|16
1646696810000|2022-03-07 23:46:50|276.46|273.56|276.3|273.4|276.47|273.57|276.3|273.4|18
1646696820000|2022-03-07 23:47:00|276.31|273.41|276.06|273.16|276.31|273.41|276.01|273.11|20
1646696830000|2022-03-07 23:47:10|276.07|273.17|275.93|273.03|276.19|273.29|275.85|272.95|21
1646696840000|2022-03-07 23:47:20|276.05|273.15|275.84|272.94|276.1|273.2|275.76|272.86|21
1646696850000|2022-03-07 23:47:30|275.87|272.97|275.88|272.98|275.89|272.99|275.86|272.96|13
1646696860000|2022-03-07 23:47:40|275.94|273.04|275.79|272.89|275.97|273.07|275.77|272.87|13
1646696870000|2022-03-07 23:47:50|275.8|272.9|275.9|273|275.9|273|275.72|272.82|20
1646696880000|2022-03-07 23:48:00|275.94|273.04|275.69|272.79|275.94|273.04|275.69|272.79|23
1646696890000|2022-03-07 23:48:10|275.7|272.8|275.77|272.87|275.78|272.88|275.7|272.8|19
1646696900000|2022-03-07 23:48:20|275.78|272.88|275.86|272.96|275.86|272.96|275.78|272.88|21
1646696910000|2022-03-07 23:48:30|275.87|272.97|275.77|272.87|275.88|272.98|275.75|272.85|14
1646696920000|2022-03-07 23:48:40|275.79|272.89|275.65|272.75|275.79|272.89|275.64|272.74|16
1646696930000|2022-03-07 23:48:50|275.69|272.79|275.66|272.76|275.69|272.79|275.62|272.72|10
1646696940000|2022-03-07 23:49:00|275.67|272.77|275.67|272.77|275.68|272.78|275.56|272.66|20
1646696950000|2022-03-07 23:49:10|275.68|272.78|275.9|273|275.9|273|275.67|272.77|19
1646696960000|2022-03-07 23:49:20|275.93|273.03|276.12|273.22|276.15|273.25|275.92|273.02|24
1646696970000|2022-03-07 23:49:30|276.11|273.21|276.08|273.18|276.19|273.29|276.07|273.17|21
1646696980000|2022-03-07 23:49:40|276.11|273.21|276.11|273.21|276.13|273.23|276.09|273.19|21
1646696990000|2022-03-07 23:49:50|276.1|273.2|276.12|273.22|276.13|273.23|276.08|273.18|19
1646697000000|2022-03-07 23:50:00|276.13|273.23|276.29|273.39|276.29|273.39|276.13|273.23|18
1646697010000|2022-03-07 23:50:10|276.3|273.4|276.33|273.43|276.33|273.43|276.29|273.39|16
1646697020000|2022-03-07 23:50:20|276.32|273.42|276.04|273.14|276.32|273.42|276.02|273.12|21
1646697030000|2022-03-07 23:50:30|276.12|273.22|276.18|273.28|276.2|273.3|276.03|273.13|22
1646697040000|2022-03-07 23:50:40|276.26|273.36|276.29|273.39|276.31|273.41|276.26|273.36|16
1646697050000|2022-03-07 23:50:50|276.3|273.4|276.31|273.41|276.36|273.46|276.29|273.39|20
1646697060000|2022-03-07 23:51:00|276.32|273.42|276.29|273.39|276.35|273.45|276.29|273.39|16
1646697070000|2022-03-07 23:51:10|276.3|273.4|276.28|273.38|276.31|273.41|276.28|273.38|13
1646697080000|2022-03-07 23:51:20|276.32|273.42|276.22|273.32|276.32|273.42|276.22|273.32|16
1646697090000|2022-03-07 23:51:30|276.23|273.33|276.23|273.33|276.3|273.4|276.23|273.33|18
1646697100000|2022-03-07 23:51:40|276.25|273.35|276.12|273.22|276.28|273.38|276.11|273.21|17
1646697110000|2022-03-07 23:51:50|276.08|273.18|275.87|272.97|276.08|273.18|275.85|272.95|13
1646697120000|2022-03-07 23:52:00|275.85|272.95|275.81|272.91|275.87|272.97|275.8|272.9|14
1646697130000|2022-03-07 23:52:10|275.82|272.92|275.83|272.93|275.9|273|275.76|272.86|16
1646697140000|2022-03-07 23:52:20|275.82|272.92|275.64|272.74|275.82|272.92|275.62|272.72|15
1646697150000|2022-03-07 23:52:30|275.65|272.75|275.7|272.8|275.72|272.82|275.65|272.75|12
1646697160000|2022-03-07 23:52:40|275.72|272.82|275.7|272.8|275.72|272.82|275.69|272.79|12
1646697170000|2022-03-07 23:52:50|275.69|272.79|275.7|272.8|275.78|272.88|275.69|272.79|21
1646697180000|2022-03-07 23:53:00|275.71|272.81|275.8|272.9|275.81|272.91|275.71|272.81|11
1646697190000|2022-03-07 23:53:10|275.77|272.87|275.66|272.76|275.77|272.87|275.6|272.7|17
1646697200000|2022-03-07 23:53:20|275.65|272.75|275.65|272.75|275.65|272.75|275.62|272.72|6
1646697600000|2022-03-08 00:00:00|275.35|272.45|275.28|272.38|275.35|272.45|275.27|272.37|16
1646697610000|2022-03-08 00:00:10|275.27|272.37|275.23|272.33|275.27|272.37|275.21|272.31|11
1646697620000|2022-03-08 00:00:20|275.24|272.34|275.58|272.68|275.6|272.7|275.23|272.33|20
1646697630000|2022-03-08 00:00:30|275.5|272.6|275.53|272.63|275.61|272.71|275.48|272.58|12
1646697640000|2022-03-08 00:00:40|275.5|272.6|275.36|272.46|275.5|272.6|275.36|272.46|18
1646697650000|2022-03-08 00:00:50|275.4|272.5|275.23|272.33|275.41|272.51|275.23|272.33|15
1646697660000|2022-03-08 00:01:00|275.24|272.34|275.23|272.33|275.24|272.34|275.13|272.23|14
1646697670000|2022-03-08 00:01:10|275.25|272.35|275.36|272.46|275.38|272.48|275.24|272.34|17
1646697680000|2022-03-08 00:01:20|275.38|272.48|275.47|272.57|275.48|272.58|275.36|272.46|8
1646697690000|2022-03-08 00:01:30|275.48|272.58|275.47|272.57|275.48|272.58|275.38|272.48|14
1646697700000|2022-03-08 00:01:40|275.48|272.58|275.32|272.42|275.48|272.58|275.32|272.42|11
1646697710000|2022-03-08 00:01:50|275.33|272.43|275.18|272.28|275.33|272.43|275.18|272.28|16
1646697720000|2022-03-08 00:02:00|275.2|272.3|275.12|272.22|275.27|272.37|275.12|272.22|21
1646697730000|2022-03-08 00:02:10|275.15|272.25|275.08|272.18|275.16|272.26|275.03|272.13|25
1646697740000|2022-03-08 00:02:20|275.03|272.13|274.8|271.9|275.03|272.13|274.8|271.9|20
1646697750000|2022-03-08 00:02:30|274.83|271.93|274.68|271.78|274.85|271.95|274.68|271.78|21
1646697760000|2022-03-08 00:02:40|274.69|271.79|274.59|271.69|274.69|271.79|274.5|271.6|15
1646697770000|2022-03-08 00:02:50|274.58|271.68|274.44|271.54|274.58|271.68|274.41|271.51|18
1646697780000|2022-03-08 00:03:00|274.46|271.56|274.34|271.44|274.46|271.56|274.31|271.41|13
1646697790000|2022-03-08 00:03:10|274.33|271.43|274.22|271.32|274.33|271.43|274.12|271.22|20
1646697800000|2022-03-08 00:03:20|274.17|271.27|273.99|271.09|274.17|271.27|273.99|271.09|20
1646697810000|2022-03-08 00:03:30|274.01|271.11|273.83|270.93|274.03|271.13|273.83|270.93|23
1646697820000|2022-03-08 00:03:40|273.84|270.94|273.84|270.94|273.85|270.95|273.72|270.82|17
1646697830000|2022-03-08 00:03:50|273.83|270.93|274.02|271.12|274.02|271.12|273.83|270.93|19
1646697840000|2022-03-08 00:04:00|274.07|271.17|274.25|271.35|274.27|271.37|274.07|271.17|20
1646697850000|2022-03-08 00:04:10|274.26|271.36|274.64|271.74|274.64|271.74|274.26|271.36|20
1646697860000|2022-03-08 00:04:20|274.65|271.75|275.13|272.23|275.13|272.23|274.65|271.75|23
1646697870000|2022-03-08 00:04:30|275.14|272.24|275.12|272.22|275.2|272.3|275.08|272.18|20
1646697880000|2022-03-08 00:04:40|275.13|272.23|275.06|272.16|275.24|272.34|275.06|272.16|18
1646697890000|2022-03-08 00:04:50|275.05|272.15|275.22|272.32|275.22|272.32|274.99|272.09|17
1646697900000|2022-03-08 00:05:00|275.25|272.35|275.11|272.21|275.29|272.39|275.09|272.19|16
1646697910000|2022-03-08 00:05:10|275.13|272.23|275.08|272.18|275.22|272.32|275.05|272.15|25
1646697920000|2022-03-08 00:05:20|275.06|272.16|275.04|272.14|275.07|272.17|274.94|272.04|23
1646697930000|2022-03-08 00:05:30|275.05|272.15|275.59|272.69|275.59|272.69|275.04|272.14|23
1646697940000|2022-03-08 00:05:40|275.57|272.67|275.97|273.07|275.97|273.07|275.57|272.67|24
1646697950000|2022-03-08 00:05:50|276|273.1|276.4|273.5|276.41|273.51|276|273.1|23
1646697960000|2022-03-08 00:06:00|276.36|273.46|276.27|273.37|276.42|273.52|276.24|273.34|26
1646697970000|2022-03-08 00:06:10|276.26|273.36|276.26|273.36|276.39|273.49|276.22|273.32|17
1646697980000|2022-03-08 00:06:20|276.23|273.33|276.15|273.25|276.3|273.4|276.08|273.18|23
1646697990000|2022-03-08 00:06:30|276.14|273.24|275.99|273.09|276.15|273.25|275.98|273.08|26
1646698000000|2022-03-08 00:06:40|276.06|273.16|276.34|273.44|276.34|273.44|276.03|273.13|17
1646698010000|2022-03-08 00:06:50|276.4|273.5|276.25|273.35|276.43|273.53|276.25|273.35|23
1646698020000|2022-03-08 00:07:00|276.26|273.36|276.27|273.37|276.36|273.46|276.22|273.32|18
1646698030000|2022-03-08 00:07:10|276.26|273.36|275.99|273.09|276.32|273.42|275.99|273.09|24
1646698040000|2022-03-08 00:07:20|275.98|273.08|276.05|273.15|276.12|273.22|275.98|273.08|26
1646698050000|2022-03-08 00:07:30|276.06|273.16|276.01|273.11|276.14|273.24|275.98|273.08|26
1646698060000|2022-03-08 00:07:40|276.02|273.12|276.29|273.39|276.3|273.4|276.02|273.12|19
1646698070000|2022-03-08 00:07:50|276.34|273.44|276.42|273.52|276.47|273.57|276.34|273.44|11
1646698080000|2022-03-08 00:08:00|276.41|273.51|276.3|273.4|276.41|273.51|276.14|273.24|18
1646698090000|2022-03-08 00:08:10|276.25|273.35|276.23|273.33|276.25|273.35|276.16|273.26|14
1646698100000|2022-03-08 00:08:20|276.26|273.36|276.69|273.79|276.69|273.79|276.26|273.36|20
1646698110000|2022-03-08 00:08:30|276.68|273.78|276.59|273.69|276.74|273.84|276.58|273.68|12
1646698120000|2022-03-08 00:08:40|276.58|273.68|276.54|273.64|276.64|273.74|276.52|273.62|21
1646698130000|2022-03-08 00:08:50|276.55|273.65|276.55|273.65|276.56|273.66|276.54|273.64|7
1646698140000|2022-03-08 00:09:00|276.56|273.66|276.75|273.85|276.75|273.85|276.56|273.66|14
1646698150000|2022-03-08 00:09:10|276.74|273.84|276.5|273.6|276.75|273.85|276.5|273.6|17
1646698160000|2022-03-08 00:09:20|276.51|273.61|276.44|273.54|276.51|273.61|276.37|273.47|16
1646698170000|2022-03-08 00:09:30|276.43|273.53|276.19|273.29|276.43|273.53|276.18|273.28|18
1646698180000|2022-03-08 00:09:40|276.21|273.31|276.27|273.37|276.34|273.44|276.14|273.24|22
1646698190000|2022-03-08 00:09:50|276.28|273.38|276.32|273.42|276.35|273.45|276.28|273.38|16
1646698200000|2022-03-08 00:10:00|276.31|273.41|276.15|273.25|276.32|273.42|276.13|273.23|23
1646698210000|2022-03-08 00:10:10|276.07|273.17|275.79|272.89|276.07|273.17|275.76|272.86|24
1646698220000|2022-03-08 00:10:20|275.8|272.9|275.63|272.73|275.85|272.95|275.61|272.71|22
1646698230000|2022-03-08 00:10:30|275.58|272.68|275.32|272.42|275.61|272.71|275.32|272.42|21
1646698240000|2022-03-08 00:10:40|275.38|272.48|275.49|272.59|275.6|272.7|275.36|272.46|23
1646698250000|2022-03-08 00:10:50|275.45|272.55|275.53|272.63|275.53|272.63|275.45|272.55|12
1646698260000|2022-03-08 00:11:00|275.56|272.66|275.35|272.45|275.56|272.66|275.35|272.45|19
1646698270000|2022-03-08 00:11:10|275.32|272.42|275.24|272.34|275.32|272.42|275.24|272.34|18
1646698280000|2022-03-08 00:11:20|275.23|272.33|274.95|272.05|275.25|272.35|274.95|272.05|19
1646698290000|2022-03-08 00:11:30|274.96|272.06|274.93|272.03|275.12|272.22|274.91|272.01|24
1646698300000|2022-03-08 00:11:40|274.9|272|274.74|271.84|274.9|272|274.7|271.8|23
1646698310000|2022-03-08 00:11:50|274.75|271.85|274.68|271.78|274.76|271.86|274.57|271.67|22
1646698320000|2022-03-08 00:12:00|274.66|271.76|274.73|271.83|274.77|271.87|274.58|271.68|18
1646698330000|2022-03-08 00:12:10|274.74|271.84|274.95|272.05|275.03|272.13|274.74|271.84|19
1646698340000|2022-03-08 00:12:20|274.97|272.07|274.92|272.02|274.98|272.08|274.9|272|15
1646698350000|2022-03-08 00:12:30|274.93|272.03|274.97|272.07|275.05|272.15|274.91|272.01|18
1646698360000|2022-03-08 00:12:40|274.96|272.06|275.02|272.12|275.16|272.26|274.96|272.06|20
1646698370000|2022-03-08 00:12:50|275.03|272.13|274.86|271.96|275.03|272.13|274.78|271.88|23
1646698380000|2022-03-08 00:13:00|274.87|271.97|275.12|272.22|275.15|272.25|274.87|271.97|19
1646698390000|2022-03-08 00:13:10|275.11|272.21|275.4|272.5|275.42|272.52|275.11|272.21|25
1646698400000|2022-03-08 00:13:20|275.43|272.53|275.81|272.91|275.81|272.91|275.43|272.53|24
1646698410000|2022-03-08 00:13:30|275.84|272.94|275.93|273.03|275.93|273.03|275.8|272.9|20
1646698420000|2022-03-08 00:13:40|275.9|273|276.07|273.17|276.16|273.26|275.9|273|17
1646698430000|2022-03-08 00:13:50|276.05|273.15|275.98|273.08|276.06|273.16|275.95|273.05|18
1646698440000|2022-03-08 00:14:00|275.97|273.07|275.97|273.07|275.98|273.08|275.96|273.06|5
1646698450000|2022-03-08 00:14:10|275.96|273.06|276.3|273.4|276.3|273.4|275.96|273.06|17
1646698460000|2022-03-08 00:14:20|276.38|273.48|276.38|273.48|276.44|273.54|276.37|273.47|19
1646698470000|2022-03-08 00:14:30|276.33|273.43|276.27|273.37|276.37|273.47|276.24|273.34|17
1646698480000|2022-03-08 00:14:40|276.26|273.36|276.26|273.36|276.29|273.39|276.25|273.35|9
1646698490000|2022-03-08 00:14:50|276.25|273.35|276.27|273.37|276.28|273.38|276.24|273.34|12
1646698500000|2022-03-08 00:15:00|276.28|273.38|276.03|273.13|276.31|273.41|276.03|273.13|23
1646698510000|2022-03-08 00:15:10|276.02|273.12|276.03|273.13|276.03|273.13|275.96|273.06|13
1646698520000|2022-03-08 00:15:20|276.02|273.12|276.22|273.32|276.22|273.32|275.96|273.06|24
1646698530000|2022-03-08 00:15:30|276.24|273.34|276.25|273.35|276.28|273.38|276.23|273.33|14
1646698540000|2022-03-08 00:15:40|276.26|273.36|276.35|273.45|276.36|273.46|276.26|273.36|17
1646698550000|2022-03-08 00:15:50|276.36|273.46|276.73|273.83|276.73|273.83|276.36|273.46|19
1646698560000|2022-03-08 00:16:00|276.72|273.82|276.76|273.86|276.79|273.89|276.71|273.81|20
1646698570000|2022-03-08 00:16:10|276.77|273.87|277.01|274.11|277.04|274.14|276.77|273.87|19
1646698580000|2022-03-08 00:16:20|277.14|274.24|277.3|274.4|277.3|274.4|277.14|274.24|16
1646698590000|2022-03-08 00:16:30|277.31|274.41|277.59|274.69|277.59|274.69|277.31|274.41|18
1646698600000|2022-03-08 00:16:40|277.53|274.63|277.32|274.42|277.53|274.63|277.3|274.4|19
1646698610000|2022-03-08 00:16:50|277.35|274.45|277.2|274.3|277.35|274.45|277.19|274.29|23
1646698620000|2022-03-08 00:17:00|277.21|274.31|277.29|274.39|277.29|274.39|277.2|274.3|9
1646698630000|2022-03-08 00:17:10|277.3|274.4|277.31|274.41|277.32|274.42|277.28|274.38|12
1646698640000|2022-03-08 00:17:20|277.32|274.42|277.23|274.33|277.32|274.42|277.23|274.33|15
1646698650000|2022-03-08 00:17:30|277.18|274.28|277.18|274.28|277.2|274.3|277.12|274.22|17
1646698660000|2022-03-08 00:17:40|277.2|274.3|277.15|274.25|277.22|274.32|277.12|274.22|14
1646698670000|2022-03-08 00:17:50|277.16|274.26|277.26|274.36|277.3|274.4|277.15|274.25|14
1646698680000|2022-03-08 00:18:00|277.24|274.34|276.84|273.94|277.26|274.36|276.84|273.94|24
1646698690000|2022-03-08 00:18:10|276.87|273.97|276.53|273.63|276.87|273.97|276.5|273.6|25
1646698700000|2022-03-08 00:18:20|276.58|273.68|276.65|273.75|276.7|273.8|276.58|273.68|17
1646698710000|2022-03-08 00:18:30|276.64|273.74|276.5|273.6|276.68|273.78|276.49|273.59|19
1646698720000|2022-03-08 00:18:40|276.49|273.59|276.46|273.56|276.55|273.65|276.42|273.52|18
1646698730000|2022-03-08 00:18:50|276.5|273.6|276.5|273.6|276.52|273.62|276.46|273.56|15
1646698740000|2022-03-08 00:19:00|276.51|273.61|276.5|273.6|276.51|273.61|276.45|273.55|14
1646698750000|2022-03-08 00:19:10|276.48|273.58|276.5|273.6|276.5|273.6|276.46|273.56|15
1646698760000|2022-03-08 00:19:20|276.49|273.59|276.64|273.74|276.64|273.74|276.45|273.55|15
1646698770000|2022-03-08 00:19:30|276.65|273.75|276.96|274.06|276.96|274.06|276.65|273.75|18
1646698780000|2022-03-08 00:19:40|276.97|274.07|276.54|273.64|276.97|274.07|276.54|273.64|24
1646698790000|2022-03-08 00:19:50|276.58|273.68|276.51|273.61|276.6|273.7|276.5|273.6|20
1646698800000|2022-03-08 00:20:00|276.54|273.64|276.56|273.66|276.56|273.66|276.51|273.61|16
1646698810000|2022-03-08 00:20:10|276.58|273.68|276.51|273.61|276.6|273.7|276.47|273.57|20
1646698820000|2022-03-08 00:20:20|276.52|273.62|276.88|273.98|276.88|273.98|276.52|273.62|22
1646698830000|2022-03-08 00:20:30|276.89|273.99|277.04|274.14|277.05|274.15|276.83|273.93|19
1646698840000|2022-03-08 00:20:40|277.03|274.13|277.02|274.12|277.09|274.19|277|274.1|16
1646698850000|2022-03-08 00:20:50|276.98|274.08|276.94|274.04|276.98|274.08|276.92|274.02|18
1646698860000|2022-03-08 00:21:00|276.95|274.05|276.99|274.09|276.99|274.09|276.93|274.03|9
1646698870000|2022-03-08 00:21:10|277|274.1|277.14|274.24|277.14|274.24|276.97|274.07|12
1646698880000|2022-03-08 00:21:20|277.17|274.27|277.18|274.28|277.22|274.32|277.09|274.19|23
1646698890000|2022-03-08 00:21:30|277.17|274.27|277.03|274.13|277.17|274.27|277.03|274.13|18
1646698900000|2022-03-08 00:21:40|277.01|274.11|277.07|274.17|277.07|274.17|276.93|274.03|23
1646698910000|2022-03-08 00:21:50|277.09|274.19|277.09|274.19|277.13|274.23|277.09|274.19|11
1646698920000|2022-03-08 00:22:00|277.1|274.2|277.24|274.34|277.24|274.34|277.09|274.19|15
1646698930000|2022-03-08 00:22:10|277.25|274.35|277.42|274.52|277.47|274.57|277.25|274.35|19
1646698940000|2022-03-08 00:22:20|277.49|274.59|277.49|274.59|277.5|274.6|277.41|274.51|23
1646698950000|2022-03-08 00:22:30|277.48|274.58|277.42|274.52|277.48|274.58|277.41|274.51|12
1646698960000|2022-03-08 00:22:40|277.43|274.53|277.2|274.3|277.44|274.54|277.2|274.3|21
1646698970000|2022-03-08 00:22:50|277.22|274.32|277.51|274.61|277.52|274.62|277.19|274.29|20
1646698980000|2022-03-08 00:23:00|277.52|274.62|277.49|274.59|277.53|274.63|277.48|274.58|13
1646698990000|2022-03-08 00:23:10|277.51|274.61|277.34|274.44|277.51|274.61|277.3|274.4|16
1646699000000|2022-03-08 00:23:20|277.32|274.42|277.28|274.38|277.37|274.47|277.27|274.37|23
1646699010000|2022-03-08 00:23:30|277.27|274.37|277.32|274.42|277.37|274.47|277.27|274.37|18
1646699020000|2022-03-08 00:23:40|277.3|274.4|277.06|274.16|277.3|274.4|277.06|274.16|22
1646699030000|2022-03-08 00:23:50|277.04|274.14|277.19|274.29|277.19|274.29|277.02|274.12|19
1646699040000|2022-03-08 00:24:00|277.2|274.3|277.23|274.33|277.23|274.33|277.18|274.28|16
1646699050000|2022-03-08 00:24:10|277.22|274.32|277.26|274.36|277.29|274.39|277.22|274.32|10
1646699060000|2022-03-08 00:24:20|277.27|274.37|277.18|274.28|277.27|274.37|277.18|274.28|19
1646699070000|2022-03-08 00:24:30|277.17|274.27|277.22|274.32|277.24|274.34|277.17|274.27|16
1646699080000|2022-03-08 00:24:40|277.2|274.3|277.43|274.53|277.43|274.53|277.19|274.29|16
1646699090000|2022-03-08 00:24:50|277.42|274.52|277.35|274.45|277.43|274.53|277.35|274.45|9
1646699100000|2022-03-08 00:25:00|277.34|274.44|277.35|274.45|277.36|274.46|277.27|274.37|22
1646699110000|2022-03-08 00:25:10|277.33|274.43|277.17|274.27|277.33|274.43|277.17|274.27|23
1646699120000|2022-03-08 00:25:20|277.2|274.3|277.2|274.3|277.24|274.34|277.19|274.29|15
1646699130000|2022-03-08 00:25:30|277.21|274.31|277.38|274.48|277.38|274.48|277.19|274.29|14
1646699140000|2022-03-08 00:25:40|277.37|274.47|277.41|274.51|277.41|274.51|277.35|274.45|10
1646699150000|2022-03-08 00:25:50|277.39|274.49|277.46|274.56|277.46|274.56|277.39|274.49|4
1646699160000|2022-03-08 00:26:00|277.48|274.58|277.49|274.59|277.56|274.66|277.47|274.57|13
1646699170000|2022-03-08 00:26:10|277.5|274.6|277.53|274.63|277.53|274.63|277.46|274.56|5
1646699180000|2022-03-08 00:26:20|277.52|274.62|277.49|274.59|277.55|274.65|277.49|274.59|14
1646699190000|2022-03-08 00:26:30|277.48|274.58|277.24|274.34|277.48|274.58|277.23|274.33|20
1646699200000|2022-03-08 00:26:40|277.25|274.35|277.43|274.53|277.43|274.53|277.22|274.32|19
1646699210000|2022-03-08 00:26:50|277.44|274.54|277.45|274.55|277.45|274.55|277.4|274.5|7
1646699220000|2022-03-08 00:27:00|277.46|274.56|277.37|274.47|277.49|274.59|277.37|274.47|13
1646699230000|2022-03-08 00:27:10|277.38|274.48|277.35|274.45|277.4|274.5|277.35|274.45|10
1646699240000|2022-03-08 00:27:20|277.36|274.46|277.27|274.37|277.36|274.46|277.26|274.36|12
1646699250000|2022-03-08 00:27:30|277.28|274.38|277.28|274.38|277.28|274.38|277.26|274.36|11
1646699260000|2022-03-08 00:27:40|277.27|274.37|277.25|274.35|277.29|274.39|277.24|274.34|8
1646699270000|2022-03-08 00:27:50|277.22|274.32|277.22|274.32|277.23|274.33|277.18|274.28|19
1646699280000|2022-03-08 00:28:00|277.19|274.29|277.22|274.32|277.23|274.33|277.12|274.22|11
1646699290000|2022-03-08 00:28:10|277.19|274.29|277.14|274.24|277.2|274.3|277.08|274.18|14
1646699300000|2022-03-08 00:28:20|277.13|274.23|277.09|274.19|277.15|274.25|277.09|274.19|17
1646699310000|2022-03-08 00:28:30|277.1|274.2|277.03|274.13|277.15|274.25|277.03|274.13|19
1646699320000|2022-03-08 00:28:40|277.04|274.14|277.03|274.13|277.04|274.14|277.02|274.12|10
1646699330000|2022-03-08 00:28:50|277.06|274.16|277.1|274.2|277.11|274.21|277.05|274.15|13
1646699340000|2022-03-08 00:29:00|277.11|274.21|277.17|274.27|277.19|274.29|277.06|274.16|16
1646699350000|2022-03-08 00:29:10|277.16|274.26|277.41|274.51|277.42|274.52|277.15|274.25|18
1646699360000|2022-03-08 00:29:20|277.42|274.52|277.5|274.6|277.55|274.65|277.41|274.51|16
1646699370000|2022-03-08 00:29:30|277.52|274.62|277.48|274.58|277.56|274.66|277.46|274.56|17
1646699380000|2022-03-08 00:29:40|277.49|274.59|277.27|274.37|277.49|274.59|277.25|274.35|18
1646699390000|2022-03-08 00:29:50|277.24|274.34|277.13|274.23|277.27|274.37|277.13|274.23|18
1646699400000|2022-03-08 00:30:00|277.14|274.24|277.13|274.23|277.19|274.29|277.12|274.22|17
1646699410000|2022-03-08 00:30:10|277.14|274.24|277.01|274.11|277.17|274.27|277.01|274.11|15
1646699420000|2022-03-08 00:30:20|277|274.1|276.96|274.06|277.05|274.15|276.96|274.06|15
1646699430000|2022-03-08 00:30:30|276.97|274.07|276.99|274.09|277.01|274.11|276.97|274.07|22
1646699440000|2022-03-08 00:30:40|277|274.1|277.21|274.31|277.23|274.33|276.99|274.09|24
1646699450000|2022-03-08 00:30:50|277.22|274.32|277.23|274.33|277.31|274.41|277.22|274.32|18
1646699460000|2022-03-08 00:31:00|277.25|274.35|277.74|274.84|277.79|274.89|277.25|274.35|20
1646699470000|2022-03-08 00:31:10|277.77|274.87|277.78|274.88|277.87|274.97|277.77|274.87|18
1646699480000|2022-03-08 00:31:20|277.77|274.87|277.79|274.89|277.82|274.92|277.75|274.85|12
1646699490000|2022-03-08 00:31:30|277.78|274.88|277.81|274.91|277.81|274.91|277.78|274.88|6
1646699500000|2022-03-08 00:31:40|277.8|274.9|277.82|274.92|277.82|274.92|277.73|274.83|20
1646699510000|2022-03-08 00:31:50|277.81|274.91|277.82|274.92|277.82|274.92|277.79|274.89|7
1646699520000|2022-03-08 00:32:00|277.85|274.95|277.86|274.96|277.87|274.97|277.85|274.95|4
1646699530000|2022-03-08 00:32:10|277.87|274.97|278.08|275.18|278.09|275.19|277.87|274.97|15
1646699540000|2022-03-08 00:32:20|278.09|275.19|278.03|275.13|278.09|275.19|278.03|275.13|13
1646699550000|2022-03-08 00:32:30|278.05|275.15|278.04|275.14|278.11|275.21|278.03|275.13|13
1646699560000|2022-03-08 00:32:40|278.05|275.15|277.98|275.08|278.12|275.22|277.98|275.08|15
1646699570000|2022-03-08 00:32:50|277.99|275.09|277.82|274.92|277.99|275.09|277.82|274.92|16
1646699580000|2022-03-08 00:33:00|277.83|274.93|277.92|275.02|277.95|275.05|277.79|274.89|18
1646699590000|2022-03-08 00:33:10|277.93|275.03|277.96|275.06|278.05|275.15|277.93|275.03|15
1646699600000|2022-03-08 00:33:20|277.98|275.08|277.97|275.07|278|275.1|277.97|275.07|12
1646699610000|2022-03-08 00:33:30|277.96|275.06|278|275.1|278.02|275.12|277.95|275.05|16
1646699620000|2022-03-08 00:33:40|278.01|275.11|278.04|275.14|278.08|275.18|278.01|275.11|12
1646699630000|2022-03-08 00:33:50|278.03|275.13|278.09|275.19|278.09|275.19|278.03|275.13|9
1646699640000|2022-03-08 00:34:00|278.08|275.18|278.1|275.2|278.17|275.27|278.07|275.17|18
1646699650000|2022-03-08 00:34:10|278.09|275.19|277.92|275.02|278.1|275.2|277.91|275.01|16
1646699660000|2022-03-08 00:34:20|277.91|275.01|277.83|274.93|277.93|275.03|277.83|274.93|18
1646699670000|2022-03-08 00:34:30|277.8|274.9|277.76|274.86|277.82|274.92|277.73|274.83|18
1646699680000|2022-03-08 00:34:40|277.75|274.85|277.73|274.83|277.76|274.86|277.72|274.82|14
1646699690000|2022-03-08 00:34:50|277.74|274.84|277.82|274.92|277.83|274.93|277.74|274.84|7
1646699700000|2022-03-08 00:35:00|277.81|274.91|277.78|274.88|277.82|274.92|277.76|274.86|15
1646699710000|2022-03-08 00:35:10|277.79|274.89|277.65|274.75|277.79|274.89|277.6|274.7|16
1646699720000|2022-03-08 00:35:20|277.62|274.72|277.64|274.74|277.64|274.74|277.6|274.7|12
1646699730000|2022-03-08 00:35:30|277.65|274.75|277.76|274.86|277.76|274.86|277.61|274.71|12
1646699740000|2022-03-08 00:35:40|277.74|274.84|277.71|274.81|277.8|274.9|277.71|274.81|12
1646699750000|2022-03-08 00:35:50|277.74|274.84|277.78|274.88|277.8|274.9|277.73|274.83|17
1646699760000|2022-03-08 00:36:00|277.74|274.84|277.74|274.84|277.79|274.89|277.72|274.82|11
1646699770000|2022-03-08 00:36:10|277.72|274.82|277.62|274.72|277.72|274.82|277.62|274.72|13
1646699780000|2022-03-08 00:36:20|277.63|274.73|277.57|274.67|277.68|274.78|277.57|274.67|15
1646699790000|2022-03-08 00:36:30|277.56|274.66|277.72|274.82|277.73|274.83|277.52|274.62|14
1646699800000|2022-03-08 00:36:40|277.73|274.83|278.06|275.16|278.07|275.17|277.73|274.83|15
1646699810000|2022-03-08 00:36:50|278.04|275.14|277.99|275.09|278.1|275.2|277.96|275.06|16
1646699820000|2022-03-08 00:37:00|277.98|275.08|277.91|275.01|278.01|275.11|277.91|275.01|9
1646699830000|2022-03-08 00:37:10|277.93|275.03|277.93|275.03|277.93|275.03|277.89|274.99|19
1646699840000|2022-03-08 00:37:20|277.96|275.06|277.99|275.09|278|275.1|277.96|275.06|12
1646699850000|2022-03-08 00:37:30|277.98|275.08|278.01|275.11|278.08|275.18|277.98|275.08|20
1646699860000|2022-03-08 00:37:40|278.04|275.14|278.14|275.24|278.14|275.24|278.03|275.13|12
1646699870000|2022-03-08 00:37:50|278.15|275.25|278.1|275.2|278.15|275.25|278.09|275.19|15
1646699880000|2022-03-08 00:38:00|278.11|275.21|278.13|275.23|278.17|275.27|278.11|275.21|13
1646699890000|2022-03-08 00:38:10|278.14|275.24|278.13|275.23|278.14|275.24|278.12|275.22|10
1646699900000|2022-03-08 00:38:20|278.14|275.24|278.09|275.19|278.16|275.26|278.09|275.19|16
1646699910000|2022-03-08 00:38:30|278.08|275.18|277.91|275.01|278.08|275.18|277.9|275|14
1646699920000|2022-03-08 00:38:40|277.9|275|277.82|274.92|277.9|275|277.78|274.88|15
1646699930000|2022-03-08 00:38:50|277.81|274.91|277.82|274.92|277.87|274.97|277.79|274.89|12
1646699940000|2022-03-08 00:39:00|277.84|274.94|277.79|274.89|277.84|274.94|277.79|274.89|11
1646699950000|2022-03-08 00:39:10|277.77|274.87|277.81|274.91|277.82|274.92|277.77|274.87|10
1646699960000|2022-03-08 00:39:20|277.8|274.9|277.88|274.98|277.88|274.98|277.79|274.89|19
1646699970000|2022-03-08 00:39:30|277.91|275.01|277.99|275.09|278|275.1|277.9|275|12
1646699980000|2022-03-08 00:39:40|278|275.1|277.97|275.07|278|275.1|277.93|275.03|13
1646699990000|2022-03-08 00:39:50|277.98|275.08|277.93|275.03|278|275.1|277.93|275.03|14
1646700000000|2022-03-08 00:40:00|277.94|275.04|277.87|274.97|277.96|275.06|277.87|274.97|12
1646700010000|2022-03-08 00:40:10|277.88|274.98|277.9|275|277.92|275.02|277.87|274.97|15
1646700020000|2022-03-08 00:40:20|277.85|274.95|278.02|275.12|278.03|275.13|277.84|274.94|19
1646700030000|2022-03-08 00:40:30|278.03|275.13|278.01|275.11|278.05|275.15|278|275.1|9
1646700040000|2022-03-08 00:40:40|278.02|275.12|277.99|275.09|278.03|275.13|277.98|275.08|9
1646700050000|2022-03-08 00:40:50|278|275.1|278.02|275.12|278.02|275.12|278|275.1|10
1646700060000|2022-03-08 00:41:00|278.01|275.11|278.02|275.12|278.02|275.12|277.95|275.05|9
1646700070000|2022-03-08 00:41:10|278|275.1|277.98|275.08|278|275.1|277.98|275.08|13
1646700080000|2022-03-08 00:41:20|278.01|275.11|278|275.1|278.04|275.14|278|275.1|7
1646700090000|2022-03-08 00:41:30|278.03|275.13|278.13|275.23|278.13|275.23|278.02|275.12|12
1646700100000|2022-03-08 00:41:40|278.12|275.22|278.04|275.14|278.12|275.22|278.03|275.13|15
1646700110000|2022-03-08 00:41:50|278.03|275.13|277.74|274.84|278.04|275.14|277.74|274.84|17
1646700120000|2022-03-08 00:42:00|277.72|274.82|277.66|274.76|277.72|274.82|277.58|274.68|23
1646700130000|2022-03-08 00:42:10|277.67|274.77|277.56|274.66|277.7|274.8|277.56|274.66|17
1646700140000|2022-03-08 00:42:20|277.52|274.62|277.44|274.54|277.53|274.63|277.44|274.54|17
1646700150000|2022-03-08 00:42:30|277.48|274.58|277.55|274.65|277.59|274.69|277.48|274.58|13
1646700160000|2022-03-08 00:42:40|277.57|274.67|277.56|274.66|277.58|274.68|277.55|274.65|9
1646700170000|2022-03-08 00:42:50|277.57|274.67|277.53|274.63|277.58|274.68|277.5|274.6|16
1646700180000|2022-03-08 00:43:00|277.54|274.64|277.54|274.64|277.54|274.64|277.54|274.64|1
1646700190000|2022-03-08 00:43:10|277.6|274.7|277.55|274.65|277.6|274.7|277.51|274.61|10
1646700200000|2022-03-08 00:43:20|277.54|274.64|277.49|274.59|277.61|274.71|277.49|274.59|20
1646700210000|2022-03-08 00:43:30|277.5|274.6|277.53|274.63|277.55|274.65|277.5|274.6|14
1646700220000|2022-03-08 00:43:40|277.52|274.62|277.67|274.77|277.69|274.79|277.52|274.62|12
1646700230000|2022-03-08 00:43:50|277.69|274.79|277.68|274.78|277.69|274.79|277.66|274.76|15
1646700240000|2022-03-08 00:44:00|277.66|274.76|277.68|274.78|277.69|274.79|277.66|274.76|7
1646700250000|2022-03-08 00:44:10|277.69|274.79|277.65|274.75|277.69|274.79|277.61|274.71|14
1646700260000|2022-03-08 00:44:20|277.63|274.73|277.65|274.75|277.68|274.78|277.62|274.72|15
1646700270000|2022-03-08 00:44:30|277.66|274.76|277.66|274.76|277.66|274.76|277.65|274.75|3
1646700280000|2022-03-08 00:44:40|277.68|274.78|277.64|274.74|277.68|274.78|277.64|274.74|4
1646700290000|2022-03-08 00:44:50|277.67|274.77|277.67|274.77|277.68|274.78|277.67|274.77|11
1646700300000|2022-03-08 00:45:00|277.68|274.78|277.82|274.92|277.84|274.94|277.67|274.77|16
1646700310000|2022-03-08 00:45:10|277.81|274.91|277.68|274.78|277.81|274.91|277.67|274.77|6
1646700320000|2022-03-08 00:45:20|277.67|274.77|277.5|274.6|277.7|274.8|277.5|274.6|17
1646700330000|2022-03-08 00:45:30|277.49|274.59|277.5|274.6|277.52|274.62|277.49|274.59|15
1646700340000|2022-03-08 00:45:40|277.49|274.59|277.58|274.68|277.61|274.71|277.49|274.59|24
1646700350000|2022-03-08 00:45:50|277.59|274.69|277.67|274.77|277.67|274.77|277.59|274.69|17
1646700360000|2022-03-08 00:46:00|277.72|274.82|277.85|274.95|277.88|274.98|277.72|274.82|12
1646700370000|2022-03-08 00:46:10|277.86|274.96|277.94|275.04|277.94|275.04|277.77|274.87|15
1646700380000|2022-03-08 00:46:20|277.9|275|277.89|274.99|277.96|275.06|277.85|274.95|20
1646700390000|2022-03-08 00:46:30|277.9|275|277.87|274.97|277.9|275|277.83|274.93|16
1646700400000|2022-03-08 00:46:40|277.79|274.89|277.97|275.07|277.97|275.07|277.78|274.88|16
1646700410000|2022-03-08 00:46:50|278.02|275.12|278.07|275.17|278.1|275.2|278.02|275.12|12
1646700420000|2022-03-08 00:47:00|278.08|275.18|278.21|275.31|278.29|275.39|278.05|275.15|23
1646700430000|2022-03-08 00:47:10|278.2|275.3|278.37|275.47|278.37|275.47|278.18|275.28|19
1646700440000|2022-03-08 00:47:20|278.36|275.46|278.3|275.4|278.36|275.46|278.28|275.38|17
1646700450000|2022-03-08 00:47:30|278.29|275.39|278.36|275.46|278.36|275.46|278.25|275.35|14
1646700460000|2022-03-08 00:47:40|278.34|275.44|278.39|275.49|278.4|275.5|278.32|275.42|13
1646700470000|2022-03-08 00:47:50|278.38|275.48|278.4|275.5|278.4|275.5|278.36|275.46|7
1646700480000|2022-03-08 00:48:00|278.39|275.49|278.4|275.5|278.4|275.5|278.38|275.48|4
1646700490000|2022-03-08 00:48:10|278.39|275.49|278.39|275.49|278.39|275.49|278.3|275.4|15
1646700500000|2022-03-08 00:48:20|278.4|275.5|278.37|275.47|278.42|275.52|278.37|275.47|15
1646700510000|2022-03-08 00:48:30|278.4|275.5|278.39|275.49|278.4|275.5|278.36|275.46|17
1646700520000|2022-03-08 00:48:40|278.4|275.5|278.44|275.54|278.5|275.6|278.36|275.46|19
1646700530000|2022-03-08 00:48:50|278.56|275.66|278.54|275.64|278.56|275.66|278.53|275.63|8
1646700550000|2022-03-08 00:49:10|278.55|275.65|278.58|275.68|278.6|275.7|278.55|275.65|5
1646700560000|2022-03-08 00:49:20|278.57|275.67|278.55|275.65|278.6|275.7|278.55|275.65|16
1646700570000|2022-03-08 00:49:30|278.54|275.64|278.46|275.56|278.57|275.67|278.46|275.56|13
1646700580000|2022-03-08 00:49:40|278.47|275.57|278.24|275.34|278.48|275.58|278.22|275.32|20
1646700590000|2022-03-08 00:49:50|278.25|275.35|278.29|275.39|278.31|275.41|278.25|275.35|15
1646700600000|2022-03-08 00:50:00|278.28|275.38|278.37|275.47|278.39|275.49|278.26|275.36|17
1646700610000|2022-03-08 00:50:10|278.38|275.48|278.25|275.35|278.41|275.51|278.24|275.34|19
1646700620000|2022-03-08 00:50:20|278.24|275.34|278.34|275.44|278.43|275.53|278.24|275.34|17
1646700630000|2022-03-08 00:50:30|278.33|275.43|278.44|275.54|278.44|275.54|278.33|275.43|14
1646700640000|2022-03-08 00:50:40|278.45|275.55|278.47|275.57|278.5|275.6|278.43|275.53|8
1646700650000|2022-03-08 00:50:50|278.48|275.58|278.45|275.55|278.48|275.58|278.44|275.54|10
1646700660000|2022-03-08 00:51:00|278.46|275.56|278.28|275.38|278.46|275.56|278.28|275.38|19
1646700670000|2022-03-08 00:51:10|278.3|275.4|278.34|275.44|278.34|275.44|278.28|275.38|6
1646700680000|2022-03-08 00:51:20|278.33|275.43|278.31|275.41|278.34|275.44|278.26|275.36|19
1646700690000|2022-03-08 00:51:30|278.34|275.44|278.4|275.5|278.41|275.51|278.34|275.44|13
1646700700000|2022-03-08 00:51:40|278.38|275.48|278.4|275.5|278.41|275.51|278.38|275.48|8
1646700710000|2022-03-08 00:51:50|278.39|275.49|278.43|275.53|278.43|275.53|278.39|275.49|3
1646700720000|2022-03-08 00:52:00|278.44|275.54|278.51|275.61|278.51|275.61|278.43|275.53|9
1646700730000|2022-03-08 00:52:10|278.52|275.62|278.48|275.58|278.52|275.62|278.43|275.53|10
1646700740000|2022-03-08 00:52:20|278.47|275.57|278.47|275.57|278.47|275.57|278.47|275.57|1
1646700750000|2022-03-08 00:52:30|278.48|275.58|278.47|275.57|278.48|275.58|278.47|275.57|2
1646700760000|2022-03-08 00:52:40|278.48|275.58|278.47|275.57|278.48|275.58|278.47|275.57|2
1646700770000|2022-03-08 00:52:50|278.48|275.58|278.49|275.59|278.49|275.59|278.47|275.57|4
1646700780000|2022-03-08 00:53:00|278.5|275.6|278.59|275.69|278.6|275.7|278.5|275.6|12
1646700790000|2022-03-08 00:53:10|278.58|275.68|278.58|275.68|278.62|275.72|278.58|275.68|11
1646700800000|2022-03-08 00:53:20|278.57|275.67|278.57|275.67|278.58|275.68|278.57|275.67|3
1646700810000|2022-03-08 00:53:30|278.6|275.7|278.58|275.68|278.6|275.7|278.56|275.66|9
1646700820000|2022-03-08 00:53:40|278.59|275.69|278.57|275.67|278.59|275.69|278.57|275.67|2
1646700830000|2022-03-08 00:53:50|278.58|275.68|278.46|275.56|278.58|275.68|278.46|275.56|7
1646700840000|2022-03-08 00:54:00|278.45|275.55|278.34|275.44|278.46|275.56|278.32|275.42|13
1646700850000|2022-03-08 00:54:10|278.33|275.43|278.25|275.35|278.33|275.43|278.24|275.34|14
1646700860000|2022-03-08 00:54:20|278.29|275.39|278.35|275.45|278.35|275.45|278.26|275.36|17
1646700870000|2022-03-08 00:54:30|278.32|275.42|278.28|275.38|278.33|275.43|278.27|275.37|18
1646700880000|2022-03-08 00:54:40|278.29|275.39|278.32|275.42|278.33|275.43|278.29|275.39|9
1646700890000|2022-03-08 00:54:50|278.3|275.4|278.32|275.42|278.32|275.42|278.3|275.4|7
1646700900000|2022-03-08 00:55:00|278.29|275.39|278.3|275.4|278.31|275.41|278.29|275.39|14
1646700910000|2022-03-08 00:55:10|278.28|275.38|278.07|275.17|278.28|275.38|278.06|275.16|18
1646700920000|2022-03-08 00:55:20|278.05|275.15|278.08|275.18|278.11|275.21|278.03|275.13|10
1646700930000|2022-03-08 00:55:30|278.09|275.19|278.16|275.26|278.19|275.29|278.07|275.17|10
1646700940000|2022-03-08 00:55:40|278.15|275.25|278.34|275.44|278.34|275.44|278.15|275.25|17
1646700950000|2022-03-08 00:55:50|278.37|275.47|278.45|275.55|278.47|275.57|278.37|275.47|14
1646700960000|2022-03-08 00:56:00|278.44|275.54|278.39|275.49|278.46|275.56|278.33|275.43|15
1646700970000|2022-03-08 00:56:10|278.35|275.45|278.52|275.62|278.54|275.64|278.35|275.45|14
1646700980000|2022-03-08 00:56:20|278.53|275.63|278.53|275.63|278.55|275.65|278.52|275.62|11
1646700990000|2022-03-08 00:56:30|278.54|275.64|278.45|275.55|278.54|275.64|278.45|275.55|10
1646701000000|2022-03-08 00:56:40|278.46|275.56|278.43|275.53|278.46|275.56|278.41|275.51|10
1646701010000|2022-03-08 00:56:50|278.42|275.52|278.43|275.53|278.44|275.54|278.4|275.5|10
1646701020000|2022-03-08 00:57:00|278.44|275.54|278.34|275.44|278.44|275.54|278.34|275.44|11
1646701030000|2022-03-08 00:57:10|278.35|275.45|278.42|275.52|278.42|275.52|278.33|275.43|6
1646701040000|2022-03-08 00:57:20|278.41|275.51|278.52|275.62|278.52|275.62|278.4|275.5|10
1646701050000|2022-03-08 00:57:30|278.51|275.61|278.4|275.5|278.51|275.61|278.38|275.48|12
1646701060000|2022-03-08 00:57:40|278.41|275.51|278.57|275.67|278.57|275.67|278.4|275.5|17
1646701070000|2022-03-08 00:57:50|278.56|275.66|278.58|275.68|278.61|275.71|278.56|275.66|11
1646701080000|2022-03-08 00:58:00|278.59|275.69|278.63|275.73|278.64|275.74|278.57|275.67|5
1646701090000|2022-03-08 00:58:10|278.64|275.74|278.63|275.73|278.64|275.74|278.63|275.73|2
1646701100000|2022-03-08 00:58:20|278.6|275.7|278.6|275.7|278.63|275.73|278.58|275.68|14
1646701110000|2022-03-08 00:58:30|278.61|275.71|278.57|275.67|278.61|275.71|278.55|275.65|15
1646701120000|2022-03-08 00:58:40|278.56|275.66|278.47|275.57|278.56|275.66|278.47|275.57|15
1646701130000|2022-03-08 00:58:50|278.49|275.59|278.5|275.6|278.5|275.6|278.47|275.57|8
1646701140000|2022-03-08 00:59:00|278.51|275.61|278.57|275.67|278.59|275.69|278.51|275.61|12
1646701150000|2022-03-08 00:59:10|278.58|275.68|278.52|275.62|278.58|275.68|278.51|275.61|9
1646701160000|2022-03-08 00:59:20|278.53|275.63|278.53|275.63|278.55|275.65|278.51|275.61|14
1646701170000|2022-03-08 00:59:30|278.52|275.62|278.47|275.57|278.55|275.65|278.46|275.56|22
1646701180000|2022-03-08 00:59:40|278.48|275.58|278.36|275.46|278.48|275.58|278.36|275.46|13
1646701190000|2022-03-08 00:59:50|278.34|275.44|278.51|275.61|278.51|275.61|278.33|275.43|15
1646701200000|2022-03-08 01:00:00|278.5|275.6|278.46|275.56|278.51|275.61|278.46|275.56|9
1646701210000|2022-03-08 01:00:10|278.44|275.54|278.42|275.52|278.44|275.54|278.42|275.52|11
1646701220000|2022-03-08 01:00:20|278.37|275.47|278.33|275.43|278.39|275.49|278.29|275.39|18
1646701230000|2022-03-08 01:00:30|278.34|275.44|278.38|275.48|278.45|275.55|278.34|275.44|10
1646701240000|2022-03-08 01:00:40|278.39|275.49|278.49|275.59|278.51|275.61|278.38|275.48|20
1646701250000|2022-03-08 01:00:50|278.53|275.63|278.58|275.68|278.62|275.72|278.53|275.63|16
1646701260000|2022-03-08 01:01:00|278.59|275.69|278.59|275.69|278.68|275.78|278.56|275.66|17
1646701270000|2022-03-08 01:01:10|278.57|275.67|278.52|275.62|278.57|275.67|278.49|275.59|10
1646701280000|2022-03-08 01:01:20|278.54|275.64|278.27|275.37|278.54|275.64|278.27|275.37|17
1646701290000|2022-03-08 01:01:30|278.26|275.36|278.32|275.42|278.35|275.45|278.22|275.32|18
1646701300000|2022-03-08 01:01:40|278.33|275.43|278.24|275.34|278.35|275.45|278.24|275.34|16
1646701310000|2022-03-08 01:01:50|278.31|275.41|278.25|275.35|278.32|275.42|278.23|275.33|24
1646701320000|2022-03-08 01:02:00|278.28|275.38|278.32|275.42|278.32|275.42|278.23|275.33|16
1646701330000|2022-03-08 01:02:10|278.24|275.34|278.26|275.36|278.32|275.42|278.24|275.34|9
1646701340000|2022-03-08 01:02:20|278.25|275.35|278.25|275.35|278.26|275.36|278.25|275.35|3
1646701350000|2022-03-08 01:02:30|278.24|275.34|278.2|275.3|278.26|275.36|278.2|275.3|8
1646701360000|2022-03-08 01:02:40|278.19|275.29|278.15|275.25|278.21|275.31|278.15|275.25|8
1646701370000|2022-03-08 01:02:50|278.14|275.24|278.02|275.12|278.14|275.24|278|275.1|17
1646701380000|2022-03-08 01:03:00|278.05|275.15|278.02|275.12|278.06|275.16|278|275.1|11
1646701390000|2022-03-08 01:03:10|278|275.1|277.94|275.04|278|275.1|277.93|275.03|14
1646701400000|2022-03-08 01:03:20|278.01|275.11|278.27|275.37|278.27|275.37|278|275.1|18
1646701410000|2022-03-08 01:03:30|278.28|275.38|278.33|275.43|278.35|275.45|278.28|275.38|15
1646701420000|2022-03-08 01:03:40|278.32|275.42|278.35|275.45|278.36|275.46|278.3|275.4|16
1646701430000|2022-03-08 01:03:50|278.36|275.46|278.5|275.6|278.5|275.6|278.35|275.45|14
1646701440000|2022-03-08 01:04:00|278.49|275.59|278.49|275.59|278.52|275.62|278.48|275.58|13
1646701450000|2022-03-08 01:04:10|278.5|275.6|278.5|275.6|278.5|275.6|278.5|275.6|1
1646701460000|2022-03-08 01:04:20|278.49|275.59|278.49|275.59|278.5|275.6|278.49|275.59|3
1646701470000|2022-03-08 01:04:30|278.48|275.58|278.51|275.61|278.52|275.62|278.48|275.58|14
1646701480000|2022-03-08 01:04:40|278.52|275.62|278.42|275.52|278.52|275.62|278.4|275.5|22
1646701490000|2022-03-08 01:04:50|278.41|275.51|278.33|275.43|278.41|275.51|278.3|275.4|16
1646701500000|2022-03-08 01:05:00|278.32|275.42|278.31|275.41|278.32|275.42|278.29|275.39|13
1646701510000|2022-03-08 01:05:10|278.3|275.4|278.13|275.23|278.31|275.41|278.13|275.23|22
1646701520000|2022-03-08 01:05:20|278.12|275.22|278.11|275.21|278.12|275.22|278.1|275.2|9
1646701530000|2022-03-08 01:05:30|278.12|275.22|278.17|275.27|278.2|275.3|278.11|275.21|11
1646701540000|2022-03-08 01:05:40|278.18|275.28|278.2|275.3|278.2|275.3|278.17|275.27|13
1646701550000|2022-03-08 01:05:50|278.19|275.29|278.22|275.32|278.23|275.33|278.19|275.29|4
1646701560000|2022-03-08 01:06:00|278.24|275.34|278.16|275.26|278.25|275.35|278.16|275.26|16
1646701570000|2022-03-08 01:06:10|278.17|275.27|278.18|275.28|278.19|275.29|278.15|275.25|15
1646701580000|2022-03-08 01:06:20|278.16|275.26|278.18|275.28|278.2|275.3|278.16|275.26|19
1646701590000|2022-03-08 01:06:30|278.17|275.27|278.16|275.26|278.18|275.28|278.15|275.25|5
1646701600000|2022-03-08 01:06:40|278.14|275.24|278.14|275.24|278.17|275.27|278.14|275.24|8
1646701610000|2022-03-08 01:06:50|278.11|275.21|277.88|274.98|278.11|275.21|277.88|274.98|21
1646701620000|2022-03-08 01:07:00|277.86|274.96|277.75|274.85|277.86|274.96|277.75|274.85|18
1646701630000|2022-03-08 01:07:10|277.69|274.79|277.67|274.77|277.69|274.79|277.51|274.61|20
1646701640000|2022-03-08 01:07:20|277.64|274.74|277.69|274.79|277.7|274.8|277.64|274.74|18
1646701650000|2022-03-08 01:07:30|277.68|274.78|277.61|274.71|277.71|274.81|277.61|274.71|15
1646701660000|2022-03-08 01:07:40|277.64|274.74|277.63|274.73|277.65|274.75|277.52|274.62|22
1646701670000|2022-03-08 01:07:50|277.65|274.75|277.63|274.73|277.65|274.75|277.59|274.69|14
1646701680000|2022-03-08 01:08:00|277.64|274.74|277.65|274.75|277.67|274.77|277.63|274.73|12
1646701690000|2022-03-08 01:08:10|277.66|274.76|277.65|274.75|277.67|274.77|277.63|274.73|12
1646701700000|2022-03-08 01:08:20|277.66|274.76|277.68|274.78|277.7|274.8|277.65|274.75|12
1646701710000|2022-03-08 01:08:30|277.7|274.8|278.07|275.17|278.07|275.17|277.69|274.79|18
1646701720000|2022-03-08 01:08:40|278.06|275.16|278.11|275.21|278.15|275.25|278.06|275.16|20
1646701730000|2022-03-08 01:08:50|278.12|275.22|278.11|275.21|278.12|275.22|278.1|275.2|12
1646701740000|2022-03-08 01:09:00|278.12|275.22|278.12|275.22|278.12|275.22|278.09|275.19|17
1646701750000|2022-03-08 01:09:10|278.11|275.21|278.16|275.26|278.16|275.26|278.11|275.21|11
1646701760000|2022-03-08 01:09:20|278.15|275.25|278.13|275.23|278.16|275.26|278.11|275.21|10
1646701770000|2022-03-08 01:09:30|278.14|275.24|278.12|275.22|278.14|275.24|278.12|275.22|11
1646701780000|2022-03-08 01:09:40|278.13|275.23|278.12|275.22|278.13|275.23|278.12|275.22|12
1646701790000|2022-03-08 01:09:50|278.13|275.23|278.12|275.22|278.14|275.24|278.12|275.22|18
1646701800000|2022-03-08 01:10:00|278.13|275.23|278.14|275.24|278.14|275.24|278.12|275.22|4
1646701810000|2022-03-08 01:10:10|278.13|275.23|278.16|275.26|278.16|275.26|278.13|275.23|11
1646701820000|2022-03-08 01:10:20|278.15|275.25|278.1|275.2|278.15|275.25|278.1|275.2|12
1646701830000|2022-03-08 01:10:30|278.08|275.18|278.06|275.16|278.08|275.18|277.96|275.06|17
1646701840000|2022-03-08 01:10:40|278.1|275.2|278.32|275.42|278.33|275.43|278.1|275.2|18
1646701850000|2022-03-08 01:10:50|278.38|275.48|278.54|275.64|278.55|275.65|278.34|275.44|16
1646701860000|2022-03-08 01:11:00|278.57|275.67|278.67|275.77|278.68|275.78|278.57|275.67|17
1646701870000|2022-03-08 01:11:10|278.68|275.78|278.76|275.86|278.8|275.9|278.68|275.78|12
1646701880000|2022-03-08 01:11:20|278.75|275.85|279.37|276.47|279.41|276.51|278.75|275.85|25
1646701890000|2022-03-08 01:11:30|279.42|276.52|279.72|276.82|279.75|276.85|279.42|276.52|23
1646701900000|2022-03-08 01:11:40|279.68|276.78|279.7|276.8|279.8|276.9|279.66|276.76|22
1646701910000|2022-03-08 01:11:50|279.78|276.88|280.31|277.41|280.32|277.42|279.78|276.88|25
1646701920000|2022-03-08 01:12:00|280.38|277.48|280.49|277.59|280.62|277.72|280.35|277.45|26
1646701930000|2022-03-08 01:12:10|280.48|277.58|280.54|277.64|280.6|277.7|280.41|277.51|18
1646701940000|2022-03-08 01:12:20|280.48|277.58|279.96|277.06|280.48|277.58|279.94|277.04|26
1646701950000|2022-03-08 01:12:30|279.97|277.07|280.42|277.52|280.46|277.56|279.93|277.03|24
1646701960000|2022-03-08 01:12:40|280.43|277.53|280.13|277.23|280.48|277.58|280.12|277.22|23
1646701970000|2022-03-08 01:12:50|280.12|277.22|280.03|277.13|280.12|277.22|279.96|277.06|23
1646701980000|2022-03-08 01:13:00|280.05|277.15|279.91|277.01|280.05|277.15|279.87|276.97|18
1646701990000|2022-03-08 01:13:10|279.93|277.03|279.97|277.07|280.03|277.13|279.93|277.03|16
1646702000000|2022-03-08 01:13:20|280.02|277.12|279.89|276.99|280.02|277.12|279.79|276.89|16
1646702010000|2022-03-08 01:13:30|279.92|277.02|279.79|276.89|280.03|277.13|279.79|276.89|19
1646702020000|2022-03-08 01:13:40|279.82|276.92|279.74|276.84|279.82|276.92|279.71|276.81|19
1646702030000|2022-03-08 01:13:50|279.8|276.9|280.05|277.15|280.05|277.15|279.8|276.9|16
1646702040000|2022-03-08 01:14:00|280.06|277.16|280.34|277.44|280.36|277.46|280.06|277.16|16
1646702050000|2022-03-08 01:14:10|280.35|277.45|280.02|277.12|280.35|277.45|280|277.1|19
1646702060000|2022-03-08 01:14:20|280.03|277.13|280.08|277.18|280.11|277.21|280.02|277.12|13
1646702070000|2022-03-08 01:14:30|280.02|277.12|280|277.1|280.02|277.12|279.96|277.06|22
1646702080000|2022-03-08 01:14:40|280.01|277.11|280.07|277.17|280.09|277.19|280|277.1|11
1646702090000|2022-03-08 01:14:50|280.09|277.19|280.03|277.13|280.1|277.2|280.01|277.11|13
1646702100000|2022-03-08 01:15:00|280.04|277.14|280.33|277.43|280.35|277.45|280.04|277.14|15
1646702110000|2022-03-08 01:15:10|280.28|277.38|280.2|277.3|280.36|277.46|280.19|277.29|18
1646702120000|2022-03-08 01:15:20|280.21|277.31|280.55|277.65|280.58|277.68|280.19|277.29|18
1646702130000|2022-03-08 01:15:30|280.51|277.61|280.57|277.67|280.58|277.68|280.44|277.54|18
1646702140000|2022-03-08 01:15:40|280.58|277.68|280.52|277.62|280.64|277.74|280.48|277.58|23
1646702150000|2022-03-08 01:15:50|280.51|277.61|280.61|277.71|280.61|277.71|280.49|277.59|15
1646702160000|2022-03-08 01:16:00|280.62|277.72|280.61|277.71|280.63|277.73|280.6|277.7|10
1646702170000|2022-03-08 01:16:10|280.58|277.68|280.4|277.5|280.58|277.68|280.4|277.5|19
1646702180000|2022-03-08 01:16:20|280.39|277.49|280.41|277.51|280.48|277.58|280.39|277.49|15
1646702190000|2022-03-08 01:16:30|280.39|277.49|280.4|277.5|280.41|277.51|280.39|277.49|6
1646702200000|2022-03-08 01:16:40|280.41|277.51|280.38|277.48|280.41|277.51|280.37|277.47|3
1646702210000|2022-03-08 01:16:50|280.37|277.47|280.38|277.48|280.38|277.48|280.36|277.46|13
1646702220000|2022-03-08 01:17:00|280.37|277.47|280.39|277.49|280.49|277.59|280.37|277.47|14
1646702230000|2022-03-08 01:17:10|280.4|277.5|280.4|277.5|280.55|277.65|280.4|277.5|16
1646702240000|2022-03-08 01:17:20|280.41|277.51|280.42|277.52|280.42|277.52|280.41|277.51|8
1646702250000|2022-03-08 01:17:30|280.43|277.53|280.3|277.4|280.43|277.53|280.28|277.38|10
1646702260000|2022-03-08 01:17:40|280.29|277.39|280.17|277.27|280.29|277.39|280.14|277.24|13
1646702270000|2022-03-08 01:17:50|280.16|277.26|280.17|277.27|280.18|277.28|280.14|277.24|9
1646702280000|2022-03-08 01:18:00|280.13|277.23|280.09|277.19|280.19|277.29|280.08|277.18|12
1646702290000|2022-03-08 01:18:10|280.1|277.2|279.91|277.01|280.11|277.21|279.9|277|12
1646702300000|2022-03-08 01:18:20|279.95|277.05|279.82|276.92|279.95|277.05|279.76|276.86|14
1646702310000|2022-03-08 01:18:30|279.83|276.93|279.87|276.97|279.89|276.99|279.83|276.93|7
1646702320000|2022-03-08 01:18:40|279.88|276.98|279.89|276.99|279.92|277.02|279.87|276.97|10
1646702330000|2022-03-08 01:18:50|279.87|276.97|279.86|276.96|279.89|276.99|279.83|276.93|25
1646702340000|2022-03-08 01:19:00|279.87|276.97|279.87|276.97|279.9|277|279.85|276.95|16
1646702350000|2022-03-08 01:19:10|279.86|276.96|280.27|277.37|280.27|277.37|279.86|276.96|20
1646702360000|2022-03-08 01:19:20|280.28|277.38|280.17|277.27|280.28|277.38|280.13|277.23|13
1646702370000|2022-03-08 01:19:30|280.18|277.28|280.19|277.29|280.19|277.29|280.18|277.28|6
1646702380000|2022-03-08 01:19:40|280.17|277.27|280.21|277.31|280.21|277.31|280.16|277.26|9
1646702390000|2022-03-08 01:19:50|280.22|277.32|280.16|277.26|280.23|277.33|280.12|277.22|13
1646702400000|2022-03-08 01:20:00|280.17|277.27|280.08|277.18|280.18|277.28|280.08|277.18|13
1646702410000|2022-03-08 01:20:10|279.98|277.08|279.87|276.97|279.99|277.09|279.85|276.95|18
1646702420000|2022-03-08 01:20:20|279.88|276.98|279.85|276.95|279.88|276.98|279.77|276.87|20
1646702430000|2022-03-08 01:20:30|279.87|276.97|279.83|276.93|279.91|277.01|279.81|276.91|17
1646702440000|2022-03-08 01:20:40|279.87|276.97|279.86|276.96|279.87|276.97|279.82|276.92|18
1646702450000|2022-03-08 01:20:50|279.84|276.94|279.83|276.93|279.85|276.95|279.76|276.86|24
1646702460000|2022-03-08 01:21:00|279.85|276.95|279.86|276.96|279.86|276.96|279.84|276.94|8
1646702470000|2022-03-08 01:21:10|279.85|276.95|279.77|276.87|279.85|276.95|279.77|276.87|11
1646702480000|2022-03-08 01:21:20|279.76|276.86|280.01|277.11|280.01|277.11|279.76|276.86|16
1646702490000|2022-03-08 01:21:30|280.02|277.12|279.96|277.06|280.03|277.13|279.94|277.04|9
1646702500000|2022-03-08 01:21:40|279.93|277.03|279.79|276.89|279.93|277.03|279.76|276.86|23
1646702510000|2022-03-08 01:21:50|279.77|276.87|279.71|276.81|279.77|276.87|279.71|276.81|11
1646702520000|2022-03-08 01:22:00|279.72|276.82|279.77|276.87|279.77|276.87|279.7|276.8|8
1646702530000|2022-03-08 01:22:10|279.8|276.9|279.77|276.87|279.81|276.91|279.74|276.84|12
1646702540000|2022-03-08 01:22:20|279.76|276.86|279.83|276.93|279.88|276.98|279.76|276.86|10
1646702550000|2022-03-08 01:22:30|279.85|276.95|279.86|276.96|279.87|276.97|279.85|276.95|4
1646702560000|2022-03-08 01:22:40|279.87|276.97|279.9|277|279.92|277.02|279.87|276.97|8
1646702570000|2022-03-08 01:22:50|279.89|276.99|279.92|277.02|279.92|277.02|279.87|276.97|6
1646702580000|2022-03-08 01:23:00|279.91|277.01|280.05|277.15|280.08|277.18|279.89|276.99|21
1646702590000|2022-03-08 01:23:10|280.06|277.16|280.07|277.17|280.09|277.19|280.05|277.15|6
1646702600000|2022-03-08 01:23:20|280.09|277.19|280.17|277.27|280.18|277.28|280.08|277.18|10
1646702610000|2022-03-08 01:23:30|280.18|277.28|280.13|277.23|280.18|277.28|280.11|277.21|11
1646702620000|2022-03-08 01:23:40|280.11|277.21|279.94|277.04|280.11|277.21|279.94|277.04|18
1646702630000|2022-03-08 01:23:50|279.93|277.03|279.87|276.97|279.93|277.03|279.82|276.92|17
1646702640000|2022-03-08 01:24:00|279.86|276.96|279.84|276.94|279.87|276.97|279.75|276.85|10
1646702650000|2022-03-08 01:24:10|279.87|276.97|280.12|277.22|280.12|277.22|279.87|276.97|14
1646702660000|2022-03-08 01:24:20|280.13|277.23|280.06|277.16|280.13|277.23|280.03|277.13|8
1646702670000|2022-03-08 01:24:30|280.05|277.15|280.08|277.18|280.08|277.18|280.01|277.11|13
1646702680000|2022-03-08 01:24:40|280.07|277.17|280.1|277.2|280.1|277.2|280.07|277.17|8
1646702690000|2022-03-08 01:24:50|280.11|277.21|280.15|277.25|280.15|277.25|280.1|277.2|6
1646702700000|2022-03-08 01:25:00|280.16|277.26|280.48|277.58|280.48|277.58|280.16|277.26|15
1646702710000|2022-03-08 01:25:10|280.42|277.52|280.32|277.42|280.48|277.58|280.32|277.42|17
1646702720000|2022-03-08 01:25:20|280.33|277.43|280.48|277.58|280.49|277.59|280.33|277.43|15
1646702730000|2022-03-08 01:25:30|280.47|277.57|280.3|277.4|280.47|277.57|280.3|277.4|9
1646702740000|2022-03-08 01:25:40|280.31|277.41|280.33|277.43|280.33|277.43|280.31|277.41|5
1646702750000|2022-03-08 01:25:50|280.32|277.42|280.34|277.44|280.35|277.45|280.32|277.42|5
1646702770000|2022-03-08 01:26:10|280.37|277.47|280.44|277.54|280.44|277.54|280.37|277.47|8
1646702780000|2022-03-08 01:26:20|280.47|277.57|280.47|277.57|280.49|277.59|280.47|277.57|11
1646702790000|2022-03-08 01:26:30|280.48|277.58|280.39|277.49|280.48|277.58|280.32|277.42|12
1646702800000|2022-03-08 01:26:40|280.35|277.45|280.4|277.5|280.4|277.5|280.35|277.45|7
1646702810000|2022-03-08 01:26:50|280.43|277.53|280.59|277.69|280.59|277.69|280.43|277.53|16
1646702820000|2022-03-08 01:27:00|280.6|277.7|280.6|277.7|280.66|277.76|280.6|277.7|6
1646702830000|2022-03-08 01:27:10|280.59|277.69|280.6|277.7|280.6|277.7|280.59|277.69|4
1646702840000|2022-03-08 01:27:20|280.59|277.69|280.34|277.44|280.59|277.69|280.33|277.43|10
1646702850000|2022-03-08 01:27:30|280.31|277.41|280.29|277.39|280.33|277.43|280.29|277.39|5
1646702860000|2022-03-08 01:27:40|280.26|277.36|280.32|277.42|280.43|277.53|280.23|277.33|9
1646702870000|2022-03-08 01:27:50|280.33|277.43|280.35|277.45|280.38|277.48|280.33|277.43|7
1646702880000|2022-03-08 01:28:00|280.33|277.43|280.32|277.42|280.33|277.43|280.28|277.38|8
1646702890000|2022-03-08 01:28:10|280.34|277.44|280.45|277.55|280.45|277.55|280.34|277.44|9
1646702900000|2022-03-08 01:28:20|280.44|277.54|280.46|277.56|280.47|277.57|280.44|277.54|4
1646702910000|2022-03-08 01:28:30|280.48|277.58|280.54|277.64|280.56|277.66|280.48|277.58|14
1646702920000|2022-03-08 01:28:40|280.57|277.67|280.51|277.61|280.57|277.67|280.49|277.59|6
1646702930000|2022-03-08 01:28:50|280.52|277.62|280.45|277.55|280.52|277.62|280.45|277.55|4
1646702940000|2022-03-08 01:29:00|280.44|277.54|280.46|277.56|280.46|277.56|280.37|277.47|12
1646702950000|2022-03-08 01:29:10|280.47|277.57|280.53|277.63|280.56|277.66|280.47|277.57|15
1646702960000|2022-03-08 01:29:20|280.54|277.64|280.71|277.81|280.71|277.81|280.52|277.62|26
1646702970000|2022-03-08 01:29:30|280.73|277.83|280.7|277.8|280.76|277.86|280.67|277.77|13
1646702980000|2022-03-08 01:29:40|280.68|277.78|280.61|277.71|280.7|277.8|280.61|277.71|11
1646702990000|2022-03-08 01:29:50|280.56|277.66|280.42|277.52|280.56|277.66|280.4|277.5|11
1646703000000|2022-03-08 01:30:00|280.41|277.51|280.45|277.55|280.45|277.55|280.4|277.5|9
1646703010000|2022-03-08 01:30:10|280.44|277.54|280.42|277.52|280.46|277.56|280.41|277.51|12
1646703020000|2022-03-08 01:30:20|280.45|277.55|280.43|277.53|280.45|277.55|280.42|277.52|11
1646703030000|2022-03-08 01:30:30|280.44|277.54|280.51|277.61|280.51|277.61|280.42|277.52|11
1646703040000|2022-03-08 01:30:40|280.52|277.62|280.62|277.72|280.65|277.75|280.51|277.61|14
1646703050000|2022-03-08 01:30:50|280.63|277.73|280.77|277.87|280.77|277.87|280.62|277.72|12
1646703060000|2022-03-08 01:31:00|280.76|277.86|280.74|277.84|280.78|277.88|280.72|277.82|12
1646703070000|2022-03-08 01:31:10|280.71|277.81|280.74|277.84|280.75|277.85|280.62|277.72|14
1646703080000|2022-03-08 01:31:20|280.7|277.8|280.62|277.72|280.7|277.8|280.61|277.71|11
1646703090000|2022-03-08 01:31:30|280.61|277.71|280.6|277.7|280.61|277.71|280.55|277.65|14
1646703100000|2022-03-08 01:31:40|280.59|277.69|280.72|277.82|280.72|277.82|280.58|277.68|11
1646703110000|2022-03-08 01:31:50|280.73|277.83|280.66|277.76|280.74|277.84|280.65|277.75|11
1646703120000|2022-03-08 01:32:00|280.68|277.78|280.68|277.78|280.68|277.78|280.66|277.76|5
1646703130000|2022-03-08 01:32:10|280.69|277.79|280.68|277.78|280.69|277.79|280.68|277.78|2
1646703140000|2022-03-08 01:32:20|280.65|277.75|280.62|277.72|280.65|277.75|280.6|277.7|8
1646703150000|2022-03-08 01:32:30|280.58|277.68|280.44|277.54|280.58|277.68|280.42|277.52|17
1646703160000|2022-03-08 01:32:40|280.45|277.55|280.46|277.56|280.47|277.57|280.43|277.53|7
1646703170000|2022-03-08 01:32:50|280.45|277.55|280.49|277.59|280.52|277.62|280.45|277.55|13
1646703180000|2022-03-08 01:33:00|280.47|277.57|280.67|277.77|280.67|277.77|280.46|277.56|20
1646703190000|2022-03-08 01:33:10|280.68|277.78|280.67|277.77|280.71|277.81|280.66|277.76|10
1646703200000|2022-03-08 01:33:20|280.68|277.78|280.63|277.73|280.68|277.78|280.62|277.72|7
1646703210000|2022-03-08 01:33:30|280.59|277.69|280.61|277.71|280.63|277.73|280.58|277.68|8
1646703220000|2022-03-08 01:33:40|280.62|277.72|280.63|277.73|280.63|277.73|280.61|277.71|9
1646703230000|2022-03-08 01:33:50|280.64|277.74|280.62|277.72|280.66|277.76|280.62|277.72|4
1646703240000|2022-03-08 01:34:00|280.61|277.71|280.61|277.71|280.62|277.72|280.61|277.71|7
1646703250000|2022-03-08 01:34:10|280.6|277.7|280.59|277.69|280.6|277.7|280.57|277.67|5
1646703260000|2022-03-08 01:34:20|280.58|277.68|280.58|277.68|280.58|277.68|280.58|277.68|1
1646703270000|2022-03-08 01:34:30|280.57|277.67|280.5|277.6|280.58|277.68|280.5|277.6|11
1646703280000|2022-03-08 01:34:40|280.49|277.59|280.49|277.59|280.5|277.6|280.48|277.58|7
1646703290000|2022-03-08 01:34:50|280.48|277.58|280.37|277.47|280.48|277.58|280.36|277.46|16
1646703300000|2022-03-08 01:35:00|280.36|277.46|280.29|277.39|280.36|277.46|280.29|277.39|12
1646703310000|2022-03-08 01:35:10|280.2|277.3|279.96|277.06|280.2|277.3|279.87|276.97|17
1646703320000|2022-03-08 01:35:20|279.95|277.05|279.9|277|279.95|277.05|279.84|276.94|15
1646703330000|2022-03-08 01:35:30|279.89|276.99|279.85|276.95|279.9|277|279.83|276.93|14
1646703340000|2022-03-08 01:35:40|279.84|276.94|279.84|276.94|279.86|276.96|279.83|276.93|11
1646703350000|2022-03-08 01:35:50|279.85|276.95|279.76|276.86|279.89|276.99|279.74|276.84|19
1646703360000|2022-03-08 01:36:00|279.79|276.89|279.79|276.89|279.81|276.91|279.75|276.85|14
1646703370000|2022-03-08 01:36:10|279.82|276.92|279.84|276.94|279.86|276.96|279.82|276.92|7
1646703380000|2022-03-08 01:36:20|279.83|276.93|279.85|276.95|279.86|276.96|279.83|276.93|4
1646703390000|2022-03-08 01:36:30|279.84|276.94|279.78|276.88|279.84|276.94|279.76|276.86|10
1646703400000|2022-03-08 01:36:40|279.8|276.9|279.77|276.87|279.8|276.9|279.77|276.87|9
1646703410000|2022-03-08 01:36:50|279.78|276.88|279.8|276.9|279.81|276.91|279.78|276.88|10
1646703420000|2022-03-08 01:37:00|279.79|276.89|279.8|276.9|279.8|276.9|279.79|276.89|4
1646703430000|2022-03-08 01:37:10|279.79|276.89|279.79|276.89|279.8|276.9|279.79|276.89|5
1646703440000|2022-03-08 01:37:20|279.8|276.9|279.81|276.91|279.81|276.91|279.79|276.89|6
1646703450000|2022-03-08 01:37:30|279.8|276.9|279.81|276.91|279.82|276.92|279.8|276.9|12
1646703460000|2022-03-08 01:37:40|279.8|276.9|279.76|276.86|279.8|276.9|279.74|276.84|7
1646703470000|2022-03-08 01:37:50|279.75|276.85|279.75|276.85|279.76|276.86|279.75|276.85|5
1646703480000|2022-03-08 01:38:00|279.76|276.86|279.77|276.87|279.77|276.87|279.75|276.85|5
1646703490000|2022-03-08 01:38:10|279.78|276.88|279.77|276.87|279.78|276.88|279.76|276.86|5
1646703500000|2022-03-08 01:38:20|279.76|276.86|279.69|276.79|279.76|276.86|279.68|276.78|9
1646703510000|2022-03-08 01:38:30|279.68|276.78|279.43|276.53|279.69|276.79|279.42|276.52|20
1646703520000|2022-03-08 01:38:40|279.5|276.6|279.54|276.64|279.55|276.65|279.5|276.6|12
1646703530000|2022-03-08 01:38:50|279.59|276.69|279.51|276.61|279.62|276.72|279.5|276.6|13
1646703540000|2022-03-08 01:39:00|279.5|276.6|279.49|276.59|279.5|276.6|279.48|276.58|4
1646703550000|2022-03-08 01:39:10|279.48|276.58|279.24|276.34|279.48|276.58|279.24|276.34|13
1646703560000|2022-03-08 01:39:20|279.23|276.33|279.06|276.16|279.23|276.33|278.96|276.06|16
1646703570000|2022-03-08 01:39:30|279.04|276.14|278.82|275.92|279.04|276.14|278.75|275.85|17
1646703580000|2022-03-08 01:39:40|278.81|275.91|278.76|275.86|278.86|275.96|278.76|275.86|20
1646703590000|2022-03-08 01:39:50|278.75|275.85|278.67|275.77|278.75|275.85|278.53|275.63|19
1646703600000|2022-03-08 01:40:00|278.68|275.78|278.8|275.9|278.8|275.9|278.68|275.78|16
1646703610000|2022-03-08 01:40:10|278.78|275.88|278.79|275.89|278.82|275.92|278.78|275.88|17
1646703620000|2022-03-08 01:40:20|278.8|275.9|278.78|275.88|278.8|275.9|278.75|275.85|8
1646703630000|2022-03-08 01:40:30|278.79|275.89|278.91|276.01|278.91|276.01|278.79|275.89|7
1646703640000|2022-03-08 01:40:40|278.92|276.02|278.9|276|278.92|276.02|278.88|275.98|11
1646703650000|2022-03-08 01:40:50|278.91|276.01|278.91|276.01|278.93|276.03|278.9|276|8
1646703660000|2022-03-08 01:41:00|278.93|276.03|278.92|276.02|278.93|276.03|278.84|275.94|12
1646703670000|2022-03-08 01:41:10|278.85|275.95|278.86|275.96|278.9|276|278.85|275.95|4
1646703680000|2022-03-08 01:41:20|278.89|275.99|279.02|276.12|279.14|276.24|278.86|275.96|18
1646703690000|2022-03-08 01:41:30|278.98|276.08|279.06|276.16|279.06|276.16|278.97|276.07|8
1646703700000|2022-03-08 01:41:40|279.05|276.15|279.04|276.14|279.05|276.15|279.03|276.13|3
1646703710000|2022-03-08 01:41:50|279.03|276.13|279.14|276.24|279.14|276.24|279.03|276.13|15
1646703720000|2022-03-08 01:42:00|279.26|276.36|279.26|276.36|279.26|276.36|279.25|276.35|3
1646703730000|2022-03-08 01:42:10|279.27|276.37|279.33|276.43|279.36|276.46|279.27|276.37|11
1646703740000|2022-03-08 01:42:20|279.36|276.46|279.36|276.46|279.36|276.46|279.35|276.45|3
1646703750000|2022-03-08 01:42:30|279.37|276.47|279.38|276.48|279.38|276.48|279.36|276.46|4
1646703760000|2022-03-08 01:42:40|279.39|276.49|279.63|276.73|279.63|276.73|279.36|276.46|15
1646703770000|2022-03-08 01:42:50|279.6|276.7|279.66|276.76|279.68|276.78|279.6|276.7|17
1646703780000|2022-03-08 01:43:00|279.65|276.75|279.7|276.8|279.72|276.82|279.58|276.68|18
1646703790000|2022-03-08 01:43:10|279.72|276.82|279.83|276.93|279.89|276.99|279.72|276.82|13
1646703800000|2022-03-08 01:43:20|279.82|276.92|279.66|276.76|279.85|276.95|279.64|276.74|13
1646703810000|2022-03-08 01:43:30|279.61|276.71|279.76|276.86|279.76|276.86|279.61|276.71|15
1646703820000|2022-03-08 01:43:40|279.74|276.84|279.84|276.94|279.86|276.96|279.72|276.82|12
1646703830000|2022-03-08 01:43:50|279.85|276.95|279.76|276.86|279.85|276.95|279.74|276.84|21
1646703840000|2022-03-08 01:44:00|279.75|276.85|279.66|276.76|279.75|276.85|279.64|276.74|20
1646703850000|2022-03-08 01:44:10|279.67|276.77|279.77|276.87|279.8|276.9|279.65|276.75|13
1646703860000|2022-03-08 01:44:20|279.8|276.9|279.71|276.81|279.8|276.9|279.68|276.78|12
1646703870000|2022-03-08 01:44:30|279.69|276.79|279.7|276.8|279.74|276.84|279.69|276.79|15
1646703880000|2022-03-08 01:44:40|279.69|276.79|279.65|276.75|279.69|276.79|279.65|276.75|5
1646703890000|2022-03-08 01:44:50|279.56|276.66|279.55|276.65|279.59|276.69|279.54|276.64|12
1646703900000|2022-03-08 01:45:00|279.56|276.66|279.49|276.59|279.57|276.67|279.49|276.59|14
1646703910000|2022-03-08 01:45:10|279.47|276.57|279.39|276.49|279.47|276.57|279.39|276.49|16
1646703920000|2022-03-08 01:45:20|279.38|276.48|279.39|276.49|279.41|276.51|279.38|276.48|12
1646703930000|2022-03-08 01:45:30|279.4|276.5|279.48|276.58|279.48|276.58|279.4|276.5|12
1646703940000|2022-03-08 01:45:40|279.47|276.57|279.5|276.6|279.65|276.75|279.47|276.57|19
1646703950000|2022-03-08 01:45:50|279.51|276.61|279.57|276.67|279.65|276.75|279.51|276.61|13
1646703960000|2022-03-08 01:46:00|279.58|276.68|279.58|276.68|279.59|276.69|279.57|276.67|6
1646703970000|2022-03-08 01:46:10|279.59|276.69|279.58|276.68|279.59|276.69|279.58|276.68|2
1646703980000|2022-03-08 01:46:20|279.6|276.7|279.63|276.73|279.65|276.75|279.6|276.7|8
1646703990000|2022-03-08 01:46:30|279.59|276.69|279.49|276.59|279.59|276.69|279.49|276.59|10
1646704000000|2022-03-08 01:46:40|279.48|276.58|279.26|276.36|279.48|276.58|279.22|276.32|18
1646704010000|2022-03-08 01:46:50|279.24|276.34|279.21|276.31|279.26|276.36|279.18|276.28|15
1646704020000|2022-03-08 01:47:00|279.2|276.3|279.22|276.32|279.22|276.32|279.19|276.29|5
1646704030000|2022-03-08 01:47:10|279.25|276.35|279.44|276.54|279.45|276.55|279.25|276.35|17
1646704040000|2022-03-08 01:47:20|279.46|276.56|279.55|276.65|279.55|276.65|279.46|276.56|13
1646704050000|2022-03-08 01:47:30|279.53|276.63|279.51|276.61|279.53|276.63|279.49|276.59|4
1646704060000|2022-03-08 01:47:40|279.5|276.6|279.51|276.61|279.51|276.61|279.5|276.6|2
1646704070000|2022-03-08 01:47:50|279.53|276.63|279.54|276.64|279.54|276.64|279.52|276.62|4
1646704080000|2022-03-08 01:48:00|279.55|276.65|279.57|276.67|279.57|276.67|279.54|276.64|3
1646704090000|2022-03-08 01:48:10|279.58|276.68|279.54|276.64|279.58|276.68|279.54|276.64|8
1646704100000|2022-03-08 01:48:20|279.55|276.65|279.58|276.68|279.58|276.68|279.55|276.65|6
1646704110000|2022-03-08 01:48:30|279.62|276.72|279.62|276.72|279.66|276.76|279.61|276.71|13
1646704120000|2022-03-08 01:48:40|279.63|276.73|279.63|276.73|279.65|276.75|279.63|276.73|6
1646704130000|2022-03-08 01:48:50|279.64|276.74|279.64|276.74|279.64|276.74|279.63|276.73|3
1646704140000|2022-03-08 01:49:00|279.65|276.75|279.64|276.74|279.66|276.76|279.63|276.73|6
1646704150000|2022-03-08 01:49:10|279.66|276.76|279.67|276.77|279.68|276.78|279.66|276.76|6
1646704160000|2022-03-08 01:49:20|279.68|276.78|279.61|276.71|279.71|276.81|279.59|276.69|16
1646704170000|2022-03-08 01:49:30|279.62|276.72|279.74|276.84|279.74|276.84|279.61|276.71|15
1646704180000|2022-03-08 01:49:40|279.73|276.83|279.72|276.82|279.75|276.85|279.71|276.81|8
1646704190000|2022-03-08 01:49:50|279.71|276.81|279.74|276.84|279.74|276.84|279.71|276.81|6
1646704200000|2022-03-08 01:50:00|279.73|276.83|279.64|276.74|279.73|276.83|279.61|276.71|10
1646704210000|2022-03-08 01:50:10|279.67|276.77|279.68|276.78|279.68|276.78|279.66|276.76|12
1646704220000|2022-03-08 01:50:20|279.69|276.79|279.74|276.84|279.74|276.84|279.65|276.75|12
1646704230000|2022-03-08 01:50:30|279.73|276.83|279.74|276.84|279.79|276.89|279.7|276.8|10
1646704240000|2022-03-08 01:50:40|279.77|276.87|279.76|276.86|279.91|277.01|279.73|276.83|20
1646704250000|2022-03-08 01:50:50|279.75|276.85|279.68|276.78|279.75|276.85|279.68|276.78|7
1646704260000|2022-03-08 01:51:00|279.69|276.79|279.69|276.79|279.69|276.79|279.68|276.78|5
1646704270000|2022-03-08 01:51:10|279.7|276.8|279.76|276.86|279.76|276.86|279.7|276.8|8
1646704280000|2022-03-08 01:51:20|279.75|276.85|279.73|276.83|279.77|276.87|279.72|276.82|11
1646704290000|2022-03-08 01:51:30|279.74|276.84|279.73|276.83|279.76|276.86|279.73|276.83|15
1646704300000|2022-03-08 01:51:40|279.75|276.85|279.74|276.84|279.76|276.86|279.72|276.82|15
1646704310000|2022-03-08 01:51:50|279.75|276.85|279.77|276.87|279.77|276.87|279.74|276.84|7
1646704320000|2022-03-08 01:52:00|279.79|276.89|279.86|276.96|279.86|276.96|279.79|276.89|4
1646704330000|2022-03-08 01:52:10|279.87|276.97|279.87|276.97|279.87|276.97|279.86|276.96|3
1646704340000|2022-03-08 01:52:20|279.88|276.98|279.87|276.97|279.88|276.98|279.86|276.96|4
1646704350000|2022-03-08 01:52:30|279.89|276.99|279.86|276.96|279.89|276.99|279.86|276.96|3
1646704360000|2022-03-08 01:52:40|279.82|276.92|279.86|276.96|279.86|276.96|279.81|276.91|8
1646704370000|2022-03-08 01:52:50|279.89|276.99|279.93|277.03|279.93|277.03|279.89|276.99|6
1646704380000|2022-03-08 01:53:00|279.94|277.04|279.83|276.93|279.95|277.05|279.83|276.93|13
1646704390000|2022-03-08 01:53:10|279.84|276.94|279.64|276.74|279.84|276.94|279.64|276.74|14
1646704400000|2022-03-08 01:53:20|279.66|276.76|279.62|276.72|279.66|276.76|279.59|276.69|17
1646704410000|2022-03-08 01:53:30|279.6|276.7|279.59|276.69|279.61|276.71|279.53|276.63|14
1646704420000|2022-03-08 01:53:40|279.6|276.7|279.64|276.74|279.67|276.77|279.6|276.7|7
1646704430000|2022-03-08 01:53:50|279.66|276.76|279.65|276.75|279.66|276.76|279.65|276.75|4
1646704440000|2022-03-08 01:54:00|279.66|276.76|279.65|276.75|279.66|276.76|279.65|276.75|6
1646704450000|2022-03-08 01:54:10|279.66|276.76|279.65|276.75|279.66|276.76|279.65|276.75|4
1646704460000|2022-03-08 01:54:20|279.6|276.7|279.57|276.67|279.6|276.7|279.57|276.67|3
1646704470000|2022-03-08 01:54:30|279.55|276.65|279.6|276.7|279.61|276.71|279.54|276.64|12
1646704480000|2022-03-08 01:54:40|279.58|276.68|279.57|276.67|279.58|276.68|279.55|276.65|7
1646704490000|2022-03-08 01:54:50|279.58|276.68|279.64|276.74|279.64|276.74|279.58|276.68|7
1646704500000|2022-03-08 01:55:00|279.65|276.75|279.64|276.74|279.66|276.76|279.64|276.74|4
1646704510000|2022-03-08 01:55:10|279.63|276.73|279.64|276.74|279.64|276.74|279.63|276.73|2
1646704520000|2022-03-08 01:55:20|279.62|276.72|279.59|276.69|279.62|276.72|279.59|276.69|4
1646704530000|2022-03-08 01:55:30|279.58|276.68|279.55|276.65|279.58|276.68|279.55|276.65|8
1646704540000|2022-03-08 01:55:40|279.56|276.66|279.68|276.78|279.68|276.78|279.55|276.65|14
1646704550000|2022-03-08 01:55:50|279.66|276.76|279.67|276.77|279.68|276.78|279.66|276.76|5
1646704560000|2022-03-08 01:56:00|279.68|276.78|279.8|276.9|279.8|276.9|279.68|276.78|15
1646704570000|2022-03-08 01:56:10|279.82|276.92|279.96|277.06|279.96|277.06|279.82|276.92|17
1646704580000|2022-03-08 01:56:20|279.95|277.05|279.86|276.96|279.97|277.07|279.86|276.96|9
1646704590000|2022-03-08 01:56:30|279.8|276.9|279.84|276.94|279.85|276.95|279.8|276.9|17
1646704600000|2022-03-08 01:56:40|279.83|276.93|279.85|276.95|279.85|276.95|279.82|276.92|7
1646704610000|2022-03-08 01:56:50|279.87|276.97|279.86|276.96|279.89|276.99|279.81|276.91|14
1646704620000|2022-03-08 01:57:00|279.87|276.97|279.94|277.04|279.94|277.04|279.86|276.96|9
1646704630000|2022-03-08 01:57:10|279.93|277.03|279.74|276.84|279.94|277.04|279.74|276.84|11
1646704640000|2022-03-08 01:57:20|279.75|276.85|279.78|276.88|279.78|276.88|279.75|276.85|4
1646704650000|2022-03-08 01:57:30|279.76|276.86|279.75|276.85|279.76|276.86|279.75|276.85|2
1646704660000|2022-03-08 01:57:40|279.74|276.84|279.77|276.87|279.82|276.92|279.74|276.84|14
1646704670000|2022-03-08 01:57:50|279.79|276.89|279.77|276.87|279.81|276.91|279.77|276.87|8
1646704680000|2022-03-08 01:58:00|279.75|276.85|279.73|276.83|279.75|276.85|279.72|276.82|9
1646704690000|2022-03-08 01:58:10|279.72|276.82|279.7|276.8|279.72|276.82|279.7|276.8|5
1646704700000|2022-03-08 01:58:20|279.73|276.83|279.75|276.85|279.76|276.86|279.73|276.83|6
1646704710000|2022-03-08 01:58:30|279.77|276.87|279.52|276.62|279.77|276.87|279.52|276.62|19
1646704720000|2022-03-08 01:58:40|279.56|276.66|279.55|276.65|279.57|276.67|279.51|276.61|19
1646704730000|2022-03-08 01:58:50|279.53|276.63|279.46|276.56|279.55|276.65|279.46|276.56|12
1646704740000|2022-03-08 01:59:00|279.45|276.55|279.25|276.35|279.45|276.55|279.25|276.35|26
1646704750000|2022-03-08 01:59:10|279.23|276.33|279.22|276.32|279.25|276.35|279.18|276.28|22
1646704760000|2022-03-08 01:59:20|279.24|276.34|279.22|276.32|279.25|276.35|279.19|276.29|17
1646704770000|2022-03-08 01:59:30|279.21|276.31|279.27|276.37|279.27|276.37|279.18|276.28|17
1646704780000|2022-03-08 01:59:40|279.26|276.36|279.25|276.35|279.28|276.38|279.2|276.3|14
1646704790000|2022-03-08 01:59:50|279.21|276.31|279.17|276.27|279.23|276.33|279.16|276.26|14
1646704800000|2022-03-08 02:00:00|279.18|276.28|279.32|276.42|279.33|276.43|279.18|276.28|14
1646704810000|2022-03-08 02:00:10|279.33|276.43|279.24|276.34|279.33|276.43|279.24|276.34|10
1646704820000|2022-03-08 02:00:20|279.26|276.36|279.28|276.38|279.33|276.43|279.21|276.31|22
1646704830000|2022-03-08 02:00:30|279.31|276.41|279.08|276.18|279.34|276.44|279.06|276.16|24
1646704840000|2022-03-08 02:00:40|279.06|276.16|279.07|276.17|279.08|276.18|279.02|276.12|21
1646704850000|2022-03-08 02:00:50|279.06|276.16|279.12|276.22|279.19|276.29|279.06|276.16|17
1646704860000|2022-03-08 02:01:00|279.11|276.21|279.05|276.15|279.12|276.22|279.04|276.14|13
1646704870000|2022-03-08 02:01:10|279.06|276.16|279.06|276.16|279.08|276.18|279.03|276.13|9
1646704880000|2022-03-08 02:01:20|279.07|276.17|279.08|276.18|279.1|276.2|279.07|276.17|14
1646704890000|2022-03-08 02:01:30|279.09|276.19|279.14|276.24|279.15|276.25|279.08|276.18|15
1646704900000|2022-03-08 02:01:40|279.15|276.25|279.18|276.28|279.21|276.31|279.14|276.24|10
1646704910000|2022-03-08 02:01:50|279.19|276.29|279.24|276.34|279.25|276.35|279.18|276.28|9
1646704920000|2022-03-08 02:02:00|279.27|276.37|279.41|276.51|279.43|276.53|279.27|276.37|23
1646704930000|2022-03-08 02:02:10|279.43|276.53|279.44|276.54|279.46|276.56|279.42|276.52|19
1646704940000|2022-03-08 02:02:20|279.45|276.55|279.46|276.56|279.47|276.57|279.45|276.55|4
1646704950000|2022-03-08 02:02:30|279.45|276.55|279.44|276.54|279.45|276.55|279.44|276.54|2
1646704960000|2022-03-08 02:02:40|279.45|276.55|279.45|276.55|279.48|276.58|279.44|276.54|9
1646704970000|2022-03-08 02:02:50|279.46|276.56|279.42|276.52|279.46|276.56|279.42|276.52|7
1646704980000|2022-03-08 02:03:00|279.39|276.49|279.36|276.46|279.39|276.49|279.34|276.44|8
1646704990000|2022-03-08 02:03:10|279.35|276.45|279.34|276.44|279.36|276.46|279.34|276.44|8
1646705000000|2022-03-08 02:03:20|279.35|276.45|279.27|276.37|279.35|276.45|279.27|276.37|6
1646705010000|2022-03-08 02:03:30|279.21|276.31|278.96|276.06|279.26|276.36|278.96|276.06|20
1646705020000|2022-03-08 02:03:40|278.97|276.07|278.97|276.07|279.06|276.16|278.96|276.06|18
1646705030000|2022-03-08 02:03:50|278.98|276.08|279|276.1|279.01|276.11|278.98|276.08|4
1646705040000|2022-03-08 02:04:00|279.01|276.11|279.05|276.15|279.09|276.19|279|276.1|11
1646705050000|2022-03-08 02:04:10|279.08|276.18|279.03|276.13|279.08|276.18|279.03|276.13|5
1646705060000|2022-03-08 02:04:20|279.04|276.14|279.07|276.17|279.07|276.17|279.04|276.14|3
1646705070000|2022-03-08 02:04:30|279.05|276.15|278.83|275.93|279.05|276.15|278.83|275.93|19
1646705080000|2022-03-08 02:04:40|278.87|275.97|278.78|275.88|278.87|275.97|278.77|275.87|14
1646705090000|2022-03-08 02:04:50|278.77|275.87|278.85|275.95|278.86|275.96|278.76|275.86|11
1646705100000|2022-03-08 02:05:00|278.82|275.92|278.93|276.03|278.93|276.03|278.81|275.91|8
1646705110000|2022-03-08 02:05:10|278.92|276.02|278.95|276.05|278.95|276.05|278.92|276.02|6
1646705120000|2022-03-08 02:05:20|278.94|276.04|278.91|276.01|279.02|276.12|278.91|276.01|11
1646705130000|2022-03-08 02:05:30|278.87|275.97|278.94|276.04|278.94|276.04|278.87|275.97|6
1646705140000|2022-03-08 02:05:40|278.95|276.05|278.95|276.05|278.95|276.05|278.95|276.05|1
1646705150000|2022-03-08 02:05:50|278.96|276.06|279|276.1|279.01|276.11|278.96|276.06|5
1646705160000|2022-03-08 02:06:00|279.01|276.11|278.9|276|279.02|276.12|278.87|275.97|14
1646705170000|2022-03-08 02:06:10|278.88|275.98|278.86|275.96|278.97|276.07|278.85|275.95|17
1646705180000|2022-03-08 02:06:20|278.85|275.95|278.93|276.03|278.93|276.03|278.85|275.95|14
1646705190000|2022-03-08 02:06:30|278.94|276.04|278.94|276.04|278.94|276.04|278.94|276.04|1
1646705200000|2022-03-08 02:06:40|278.93|276.03|278.94|276.04|278.94|276.04|278.93|276.03|2
1646705210000|2022-03-08 02:06:50|278.93|276.03|278.7|275.8|278.93|276.03|278.7|275.8|15
1646705220000|2022-03-08 02:07:00|278.69|275.79|278.57|275.67|278.69|275.79|278.57|275.67|10
1646705230000|2022-03-08 02:07:10|278.58|275.68|278.53|275.63|278.58|275.68|278.53|275.63|6
1646705240000|2022-03-08 02:07:20|278.52|275.62|278.32|275.42|278.52|275.62|278.31|275.41|10
1646705250000|2022-03-08 02:07:30|278.31|275.41|278.41|275.51|278.42|275.52|278.31|275.41|12
1646705260000|2022-03-08 02:07:40|278.38|275.48|278.3|275.4|278.38|275.48|278.29|275.39|9
1646705270000|2022-03-08 02:07:50|278.29|275.39|278.25|275.35|278.3|275.4|278.25|275.35|8
1646705280000|2022-03-08 02:08:00|278.27|275.37|278.27|275.37|278.31|275.41|278.26|275.36|9
1646705290000|2022-03-08 02:08:10|278.29|275.39|278.5|275.6|278.5|275.6|278.29|275.39|8
1646705300000|2022-03-08 02:08:20|278.49|275.59|278.48|275.58|278.49|275.59|278.45|275.55|6
1646705310000|2022-03-08 02:08:30|278.47|275.57|278.46|275.56|278.47|275.57|278.38|275.48|14
1646705320000|2022-03-08 02:08:40|278.48|275.58|278.52|275.62|278.53|275.63|278.48|275.58|8
1646705330000|2022-03-08 02:08:50|278.51|275.61|278.41|275.51|278.51|275.61|278.41|275.51|6
1646705340000|2022-03-08 02:09:00|278.42|275.52|278.46|275.56|278.47|275.57|278.42|275.52|6
1646705350000|2022-03-08 02:09:10|278.43|275.53|278.45|275.55|278.46|275.56|278.4|275.5|7
1646705360000|2022-03-08 02:09:20|278.51|275.61|278.55|275.65|278.56|275.66|278.51|275.61|10
1646705370000|2022-03-08 02:09:30|278.5|275.6|278.56|275.66|278.6|275.7|278.5|275.6|10
1646705380000|2022-03-08 02:09:40|278.57|275.67|278.67|275.77|278.68|275.78|278.57|275.67|14
1646705390000|2022-03-08 02:09:50|278.7|275.8|278.79|275.89|278.79|275.89|278.7|275.8|12
1646705400000|2022-03-08 02:10:00|278.82|275.92|278.84|275.94|278.84|275.94|278.82|275.92|3
1646705410000|2022-03-08 02:10:10|278.83|275.93|278.69|275.79|278.83|275.93|278.67|275.77|13
1646705420000|2022-03-08 02:10:20|278.67|275.77|278.67|275.77|278.67|275.77|278.61|275.71|22
1646705430000|2022-03-08 02:10:30|278.74|275.84|278.78|275.88|278.8|275.9|278.74|275.84|17
1646705440000|2022-03-08 02:10:40|278.77|275.87|278.83|275.93|278.83|275.93|278.75|275.85|12
1646705450000|2022-03-08 02:10:50|278.85|275.95|279.02|276.12|279.02|276.12|278.85|275.95|13
1646705460000|2022-03-08 02:11:00|279.05|276.15|279.2|276.3|279.2|276.3|279.02|276.12|17
1646705470000|2022-03-08 02:11:10|279.19|276.29|279.05|276.15|279.19|276.29|279.05|276.15|16
1646705480000|2022-03-08 02:11:20|279.06|276.16|279.04|276.14|279.07|276.17|279.01|276.11|8
1646705490000|2022-03-08 02:11:30|279.01|276.11|279.08|276.18|279.11|276.21|278.98|276.08|12
1646705500000|2022-03-08 02:11:40|279.09|276.19|279.04|276.14|279.09|276.19|278.99|276.09|9
1646705510000|2022-03-08 02:11:50|279.05|276.15|279.04|276.14|279.08|276.18|279.02|276.12|15
1646705520000|2022-03-08 02:12:00|279.03|276.13|278.99|276.09|279.04|276.14|278.98|276.08|17
1646705530000|2022-03-08 02:12:10|279|276.1|279.07|276.17|279.09|276.19|278.99|276.09|17
1646705540000|2022-03-08 02:12:20|279.08|276.18|278.97|276.07|279.08|276.18|278.96|276.06|7
1646705550000|2022-03-08 02:12:30|278.96|276.06|278.96|276.06|278.96|276.06|278.96|276.06|1
1646705560000|2022-03-08 02:12:40|278.97|276.07|279.05|276.15|279.06|276.16|278.97|276.07|10
1646705570000|2022-03-08 02:12:50|279.04|276.14|279.06|276.16|279.06|276.16|279.04|276.14|3
1646705580000|2022-03-08 02:13:00|279.05|276.15|279.05|276.15|279.05|276.15|279.05|276.15|1
1646705590000|2022-03-08 02:13:10|279.04|276.14|279.03|276.13|279.04|276.14|279|276.1|8
1646705600000|2022-03-08 02:13:20|279.04|276.14|279.04|276.14|279.05|276.15|279.04|276.14|3
1646705610000|2022-03-08 02:13:30|279.03|276.13|278.96|276.06|279.03|276.13|278.96|276.06|7
1646705620000|2022-03-08 02:13:40|278.97|276.07|278.97|276.07|278.99|276.09|278.97|276.07|5
1646705630000|2022-03-08 02:13:50|278.98|276.08|278.9|276|278.98|276.08|278.9|276|7
1646705640000|2022-03-08 02:14:00|278.88|275.98|278.87|275.97|278.9|276|278.87|275.97|11
1646705650000|2022-03-08 02:14:10|278.88|275.98|278.88|275.98|278.9|276|278.87|275.97|11
1646705660000|2022-03-08 02:14:20|278.9|276|279.09|276.19|279.09|276.19|278.88|275.98|16
1646705670000|2022-03-08 02:14:30|279.1|276.2|279.27|276.37|279.28|276.38|279.07|276.17|18
1646705680000|2022-03-08 02:14:40|279.26|276.36|279.41|276.51|279.41|276.51|279.26|276.36|13
1646705690000|2022-03-08 02:14:50|279.42|276.52|279.44|276.54|279.49|276.59|279.41|276.51|16
1646705700000|2022-03-08 02:15:00|279.42|276.52|279.46|276.56|279.46|276.56|279.35|276.45|14
1646705710000|2022-03-08 02:15:10|279.58|276.68|279.61|276.71|279.61|276.71|279.58|276.68|12
1646705720000|2022-03-08 02:15:20|279.62|276.72|279.64|276.74|279.7|276.8|279.6|276.7|16
1646705730000|2022-03-08 02:15:30|279.66|276.76|279.65|276.75|279.66|276.76|279.63|276.73|9
1646705740000|2022-03-08 02:15:40|279.64|276.74|279.66|276.76|279.67|276.77|279.64|276.74|7
1646705750000|2022-03-08 02:15:50|279.68|276.78|279.67|276.77|279.69|276.79|279.67|276.77|5
1646705760000|2022-03-08 02:16:00|279.68|276.78|279.71|276.81|279.73|276.83|279.68|276.78|9
1646705770000|2022-03-08 02:16:10|279.72|276.82|279.7|276.8|279.72|276.82|279.7|276.8|3
1646705780000|2022-03-08 02:16:20|279.67|276.77|279.61|276.71|279.67|276.77|279.59|276.69|9
1646705790000|2022-03-08 02:16:30|279.62|276.72|279.6|276.7|279.64|276.74|279.6|276.7|10
1646705800000|2022-03-08 02:16:40|279.61|276.71|279.69|276.79|279.69|276.79|279.61|276.71|14
1646705810000|2022-03-08 02:16:50|279.68|276.78|279.69|276.79|279.7|276.8|279.67|276.77|11
1646705820000|2022-03-08 02:17:00|279.68|276.78|279.8|276.9|279.8|276.9|279.68|276.78|15
1646705830000|2022-03-08 02:17:10|279.81|276.91|279.88|276.98|279.9|277|279.81|276.91|10
1646705840000|2022-03-08 02:17:20|279.89|276.99|279.8|276.9|279.89|276.99|279.8|276.9|6
1646705850000|2022-03-08 02:17:30|279.81|276.91|279.89|276.99|279.89|276.99|279.81|276.91|6
1646705860000|2022-03-08 02:17:40|279.88|276.98|279.89|276.99|279.89|276.99|279.88|276.98|2
1646705870000|2022-03-08 02:17:50|279.9|277|279.88|276.98|279.9|277|279.88|276.98|12
1646705880000|2022-03-08 02:18:00|279.89|276.99|279.74|276.84|279.9|277|279.74|276.84|13
1646705890000|2022-03-08 02:18:10|279.75|276.85|279.65|276.75|279.77|276.87|279.64|276.74|15
1646705900000|2022-03-08 02:18:20|279.63|276.73|279.52|276.62|279.63|276.73|279.52|276.62|12
1646705910000|2022-03-08 02:18:30|279.53|276.63|279.58|276.68|279.58|276.68|279.53|276.63|12
1646705920000|2022-03-08 02:18:40|279.57|276.67|279.57|276.67|279.57|276.67|279.52|276.62|9
1646705930000|2022-03-08 02:18:50|279.59|276.69|279.8|276.9|279.83|276.93|279.59|276.69|19
1646705940000|2022-03-08 02:19:00|279.81|276.91|279.83|276.93|279.84|276.94|279.8|276.9|9
1646705950000|2022-03-08 02:19:10|279.84|276.94|279.82|276.92|279.84|276.94|279.82|276.92|17
1646705960000|2022-03-08 02:19:20|279.78|276.88|279.69|276.79|279.78|276.88|279.67|276.77|11
1646705970000|2022-03-08 02:19:30|279.68|276.78|279.7|276.8|279.7|276.8|279.68|276.78|10
1646705980000|2022-03-08 02:19:40|279.69|276.79|279.69|276.79|279.78|276.88|279.69|276.79|14
1646705990000|2022-03-08 02:19:50|279.68|276.78|279.68|276.78|279.7|276.8|279.66|276.76|11
1646706000000|2022-03-08 02:20:00|279.67|276.77|279.59|276.69|279.68|276.78|279.58|276.68|10
1646706010000|2022-03-08 02:20:10|279.61|276.71|279.61|276.71|279.64|276.74|279.59|276.69|11
1646706020000|2022-03-08 02:20:20|279.59|276.69|279.71|276.81|279.71|276.81|279.59|276.69|9
1646706030000|2022-03-08 02:20:30|279.72|276.82|279.73|276.83|279.73|276.83|279.72|276.82|4
1646706040000|2022-03-08 02:20:40|279.72|276.82|279.73|276.83|279.73|276.83|279.72|276.82|2
1646706050000|2022-03-08 02:20:50|279.75|276.85|279.71|276.81|279.75|276.85|279.69|276.79|6
1646706060000|2022-03-08 02:21:00|279.68|276.78|279.86|276.96|279.86|276.96|279.68|276.78|13
1646706070000|2022-03-08 02:21:10|279.87|276.97|279.7|276.8|279.88|276.98|279.7|276.8|11
1646706080000|2022-03-08 02:21:20|279.68|276.78|279.61|276.71|279.68|276.78|279.56|276.66|12
1646706090000|2022-03-08 02:21:30|279.62|276.72|279.63|276.73|279.65|276.75|279.62|276.72|8
1646706100000|2022-03-08 02:21:40|279.62|276.72|279.65|276.75|279.65|276.75|279.56|276.66|12
1646706110000|2022-03-08 02:21:50|279.64|276.74|279.66|276.76|279.68|276.78|279.64|276.74|9
1646706120000|2022-03-08 02:22:00|279.68|276.78|279.74|276.84|279.81|276.91|279.67|276.77|15
1646706130000|2022-03-08 02:22:10|279.75|276.85|279.69|276.79|279.75|276.85|279.69|276.79|3
1646706140000|2022-03-08 02:22:20|279.68|276.78|279.53|276.63|279.68|276.78|279.48|276.58|14
1646706150000|2022-03-08 02:22:30|279.54|276.64|279.54|276.64|279.6|276.7|279.49|276.59|19
1646706160000|2022-03-08 02:22:40|279.56|276.66|279.57|276.67|279.57|276.67|279.54|276.64|9
1646706170000|2022-03-08 02:22:50|279.6|276.7|279.61|276.71|279.61|276.71|279.6|276.7|4
1646706180000|2022-03-08 02:23:00|279.6|276.7|279.63|276.73|279.66|276.76|279.6|276.7|9
1646706190000|2022-03-08 02:23:10|279.64|276.74|279.76|276.86|279.77|276.87|279.64|276.74|12
1646706200000|2022-03-08 02:23:20|279.77|276.87|279.77|276.87|279.77|276.87|279.76|276.86|3
1646706210000|2022-03-08 02:23:30|279.76|276.86|279.79|276.89|279.79|276.89|279.76|276.86|3
1646706220000|2022-03-08 02:23:40|279.8|276.9|279.82|276.92|279.84|276.94|279.8|276.9|12
1646706230000|2022-03-08 02:23:50|279.83|276.93|279.75|276.85|279.83|276.93|279.75|276.85|9
1646706240000|2022-03-08 02:24:00|279.76|276.86|279.75|276.85|279.76|276.86|279.72|276.82|9
1646706250000|2022-03-08 02:24:10|279.78|276.88|279.89|276.99|279.89|276.99|279.76|276.86|15
1646706260000|2022-03-08 02:24:20|279.88|276.98|279.79|276.89|279.89|276.99|279.77|276.87|15
1646706270000|2022-03-08 02:24:30|279.78|276.88|279.78|276.88|279.78|276.88|279.75|276.85|11
1646706280000|2022-03-08 02:24:40|279.77|276.87|279.78|276.88|279.79|276.89|279.77|276.87|4
1646706290000|2022-03-08 02:24:50|279.79|276.89|279.78|276.88|279.79|276.89|279.78|276.88|2
1646706300000|2022-03-08 02:25:00|279.77|276.87|279.67|276.77|279.77|276.87|279.67|276.77|11
1646706310000|2022-03-08 02:25:10|279.66|276.76|279.47|276.57|279.66|276.76|279.43|276.53|15
1646706320000|2022-03-08 02:25:20|279.48|276.58|279.6|276.7|279.6|276.7|279.48|276.58|9
1646706330000|2022-03-08 02:25:30|279.59|276.69|279.59|276.69|279.59|276.69|279.58|276.68|5
1646706340000|2022-03-08 02:25:40|279.58|276.68|279.54|276.64|279.59|276.69|279.53|276.63|4
1646706350000|2022-03-08 02:25:50|279.53|276.63|279.55|276.65|279.55|276.65|279.53|276.63|6
1646706360000|2022-03-08 02:26:00|279.54|276.64|279.49|276.59|279.54|276.64|279.47|276.57|12
1646706370000|2022-03-08 02:26:10|279.5|276.6|279.65|276.75|279.68|276.78|279.5|276.6|18
1646706380000|2022-03-08 02:26:20|279.67|276.77|279.69|276.79|279.7|276.8|279.64|276.74|17
1646706390000|2022-03-08 02:26:30|279.68|276.78|279.69|276.79|279.69|276.79|279.68|276.78|2
1646706400000|2022-03-08 02:26:40|279.68|276.78|279.68|276.78|279.69|276.79|279.68|276.78|3
1646706410000|2022-03-08 02:26:50|279.67|276.77|279.62|276.72|279.67|276.77|279.6|276.7|9
1646706420000|2022-03-08 02:27:00|279.6|276.7|279.64|276.74|279.64|276.74|279.6|276.7|8
1646706430000|2022-03-08 02:27:10|279.65|276.75|279.62|276.72|279.65|276.75|279.62|276.72|5
1646706440000|2022-03-08 02:27:20|279.63|276.73|279.67|276.77|279.68|276.78|279.63|276.73|4
1646706450000|2022-03-08 02:27:30|279.68|276.78|279.66|276.76|279.69|276.79|279.66|276.76|4
1646706460000|2022-03-08 02:27:40|279.65|276.75|279.69|276.79|279.69|276.79|279.63|276.73|10
1646706470000|2022-03-08 02:27:50|279.68|276.78|279.73|276.83|279.73|276.83|279.67|276.77|7
1646706480000|2022-03-08 02:28:00|279.72|276.82|279.67|276.77|279.72|276.82|279.67|276.77|4
1646706490000|2022-03-08 02:28:10|279.65|276.75|279.75|276.85|279.75|276.85|279.62|276.72|19
1646706500000|2022-03-08 02:28:20|279.77|276.87|279.82|276.92|279.83|276.93|279.77|276.87|10
1646706510000|2022-03-08 02:28:30|279.83|276.93|279.73|276.83|279.86|276.96|279.73|276.83|11
1646706520000|2022-03-08 02:28:40|279.72|276.82|279.71|276.81|279.78|276.88|279.71|276.81|13
1646706530000|2022-03-08 02:28:50|279.76|276.86|279.76|276.86|279.76|276.86|279.74|276.84|5
1646706540000|2022-03-08 02:29:00|279.74|276.84|279.76|276.86|279.76|276.86|279.74|276.84|2
1646706550000|2022-03-08 02:29:10|279.74|276.84|279.75|276.85|279.77|276.87|279.73|276.83|8
1646706560000|2022-03-08 02:29:20|279.74|276.84|279.75|276.85|279.76|276.86|279.74|276.84|6
1646706570000|2022-03-08 02:29:30|279.74|276.84|279.76|276.86|279.76|276.86|279.73|276.83|4
1646706580000|2022-03-08 02:29:40|279.75|276.85|279.82|276.92|279.82|276.92|279.75|276.85|6
1646706590000|2022-03-08 02:29:50|279.83|276.93|279.77|276.87|279.83|276.93|279.77|276.87|8
1646706600000|2022-03-08 02:30:00|279.75|276.85|279.67|276.77|279.75|276.85|279.66|276.76|7
1646706610000|2022-03-08 02:30:10|279.68|276.78|279.69|276.79|279.72|276.82|279.67|276.77|12
1646706620000|2022-03-08 02:30:20|279.68|276.78|279.84|276.94|279.84|276.94|279.68|276.78|13
1646706630000|2022-03-08 02:30:30|279.83|276.93|279.79|276.89|279.83|276.93|279.79|276.89|7
1646706640000|2022-03-08 02:30:40|279.8|276.9|279.76|276.86|279.8|276.9|279.76|276.86|8
1646706650000|2022-03-08 02:30:50|279.77|276.87|279.76|276.86|279.78|276.88|279.76|276.86|8
1646706660000|2022-03-08 02:31:00|279.77|276.87|279.76|276.86|279.77|276.87|279.74|276.84|8
1646706670000|2022-03-08 02:31:10|279.77|276.87|279.77|276.87|279.77|276.87|279.77|276.87|1
1646706680000|2022-03-08 02:31:20|279.79|276.89|279.81|276.91|279.81|276.91|279.79|276.89|3
1646706690000|2022-03-08 02:31:30|279.8|276.9|279.77|276.87|279.81|276.91|279.77|276.87|5
1646706700000|2022-03-08 02:31:40|279.74|276.84|279.68|276.78|279.74|276.84|279.66|276.76|12
1646706710000|2022-03-08 02:31:50|279.67|276.77|279.69|276.79|279.71|276.81|279.66|276.76|14
1646706720000|2022-03-08 02:32:00|279.68|276.78|279.64|276.74|279.68|276.78|279.63|276.73|10
1646706730000|2022-03-08 02:32:10|279.63|276.73|279.46|276.56|279.63|276.73|279.46|276.56|14
1646706740000|2022-03-08 02:32:20|279.45|276.55|279.48|276.58|279.5|276.6|279.44|276.54|12
1646706750000|2022-03-08 02:32:30|279.47|276.57|279.47|276.57|279.48|276.58|279.38|276.48|14
1646706760000|2022-03-08 02:32:40|279.48|276.58|279.58|276.68|279.58|276.68|279.45|276.55|13
1646706770000|2022-03-08 02:32:50|279.57|276.67|279.64|276.74|279.64|276.74|279.54|276.64|11
1646706780000|2022-03-08 02:33:00|279.65|276.75|279.47|276.57|279.65|276.75|279.47|276.57|11
1646706790000|2022-03-08 02:33:10|279.48|276.58|279.43|276.53|279.49|276.59|279.42|276.52|8
1646706800000|2022-03-08 02:33:20|279.42|276.52|279.38|276.48|279.43|276.53|279.37|276.47|11
1646706810000|2022-03-08 02:33:30|279.37|276.47|279.4|276.5|279.4|276.5|279.35|276.45|6
1646706820000|2022-03-08 02:33:40|279.41|276.51|279.41|276.51|279.43|276.53|279.41|276.51|6
1646706830000|2022-03-08 02:33:50|279.42|276.52|279.47|276.57|279.48|276.58|279.41|276.51|10
1646706840000|2022-03-08 02:34:00|279.48|276.58|279.48|276.58|279.49|276.59|279.47|276.57|5
1646706850000|2022-03-08 02:34:10|279.47|276.57|279.44|276.54|279.47|276.57|279.39|276.49|11
1646706860000|2022-03-08 02:34:20|279.49|276.59|279.45|276.55|279.54|276.64|279.45|276.55|18
1646706870000|2022-03-08 02:34:30|279.46|276.56|279.5|276.6|279.52|276.62|279.45|276.55|7
1646706880000|2022-03-08 02:34:40|279.49|276.59|279.54|276.64|279.54|276.64|279.49|276.59|6
1646706910000|2022-03-08 02:35:10|279.52|276.62|279.59|276.69|279.59|276.69|279.52|276.62|11
1646706920000|2022-03-08 02:35:20|279.6|276.7|279.51|276.61|279.61|276.71|279.51|276.61|6
1646706930000|2022-03-08 02:35:30|279.52|276.62|279.54|276.64|279.56|276.66|279.52|276.62|8
1646706940000|2022-03-08 02:35:40|279.55|276.65|279.55|276.65|279.55|276.65|279.55|276.65|1
1646706950000|2022-03-08 02:35:50|279.57|276.67|279.56|276.66|279.57|276.67|279.56|276.66|4
1646706960000|2022-03-08 02:36:00|279.55|276.65|279.44|276.54|279.55|276.65|279.41|276.51|9
1646706970000|2022-03-08 02:36:10|279.45|276.55|279.44|276.54|279.45|276.55|279.42|276.52|9
1646706980000|2022-03-08 02:36:20|279.46|276.56|279.45|276.55|279.46|276.56|279.45|276.55|6
1646706990000|2022-03-08 02:36:30|279.37|276.47|279.11|276.21|279.37|276.47|279.11|276.21|18
1646707000000|2022-03-08 02:36:40|279.1|276.2|279.13|276.23|279.13|276.23|279.05|276.15|12
1646707010000|2022-03-08 02:36:50|279.12|276.22|278.92|276.02|279.12|276.22|278.91|276.01|14
1646707020000|2022-03-08 02:37:00|278.94|276.04|278.82|275.92|278.94|276.04|278.81|275.91|8
1646707030000|2022-03-08 02:37:10|278.75|275.85|278.72|275.82|278.77|275.87|278.71|275.81|13
1646707040000|2022-03-08 02:37:20|278.71|275.81|278.8|275.9|278.81|275.91|278.71|275.81|10
1646707050000|2022-03-08 02:37:30|278.81|275.91|278.8|275.9|278.86|275.96|278.78|275.88|21
1646707060000|2022-03-08 02:37:40|278.81|275.91|278.67|275.77|278.82|275.92|278.67|275.77|14
1646707070000|2022-03-08 02:37:50|278.66|275.76|278.64|275.74|278.66|275.76|278.63|275.73|12
1646707080000|2022-03-08 02:38:00|278.66|275.76|278.7|275.8|278.7|275.8|278.57|275.67|19
1646707090000|2022-03-08 02:38:10|278.72|275.82|278.97|276.07|278.98|276.08|278.72|275.82|18
1646707100000|2022-03-08 02:38:20|278.98|276.08|279.03|276.13|279.06|276.16|278.98|276.08|10
1646707110000|2022-03-08 02:38:30|279.04|276.14|279.06|276.16|279.06|276.16|279.03|276.13|6
1646707120000|2022-03-08 02:38:40|279.07|276.17|278.99|276.09|279.07|276.17|278.99|276.09|9
1646707140000|2022-03-08 02:39:00|278.97|276.07|279.09|276.19|279.1|276.2|278.94|276.04|13
1646707150000|2022-03-08 02:39:10|279.1|276.2|279.3|276.4|279.31|276.41|279.1|276.2|22
1646707160000|2022-03-08 02:39:20|279.29|276.39|279.23|276.33|279.29|276.39|279.16|276.26|11
1646707170000|2022-03-08 02:39:30|279.24|276.34|279.27|276.37|279.31|276.41|279.24|276.34|11
1646707180000|2022-03-08 02:39:40|279.28|276.38|279.29|276.39|279.29|276.39|279.28|276.38|2
1646707190000|2022-03-08 02:39:50|279.3|276.4|279.32|276.42|279.32|276.42|279.3|276.4|5
1646707200000|2022-03-08 02:40:00|279.35|276.45|279.39|276.49|279.49|276.59|279.35|276.45|16
1646707210000|2022-03-08 02:40:10|279.38|276.48|279.17|276.27|279.38|276.48|279.15|276.25|13
1646707220000|2022-03-08 02:40:20|279.18|276.28|279.2|276.3|279.2|276.3|279.18|276.28|3
1646707230000|2022-03-08 02:40:30|279.18|276.28|279.21|276.31|279.21|276.31|279.16|276.26|12
1646707240000|2022-03-08 02:40:40|279.18|276.28|279.22|276.32|279.29|276.39|279.18|276.28|19
1646707250000|2022-03-08 02:40:50|279.23|276.33|279.2|276.3|279.27|276.37|279.19|276.29|9
1646707260000|2022-03-08 02:41:00|279.22|276.32|279.32|276.42|279.32|276.42|279.21|276.31|14
1646707270000|2022-03-08 02:41:10|279.34|276.44|279.33|276.43|279.36|276.46|279.25|276.35|16
1646707280000|2022-03-08 02:41:20|279.34|276.44|279.4|276.5|279.4|276.5|279.34|276.44|13
1646707290000|2022-03-08 02:41:30|279.44|276.54|279.47|276.57|279.47|276.57|279.38|276.48|12
1646707300000|2022-03-08 02:41:40|279.49|276.59|279.54|276.64|279.57|276.67|279.47|276.57|13
1646707310000|2022-03-08 02:41:50|279.55|276.65|279.59|276.69|279.62|276.72|279.55|276.65|11
1646707320000|2022-03-08 02:42:00|279.6|276.7|279.83|276.93|279.84|276.94|279.6|276.7|10
1646707330000|2022-03-08 02:42:10|279.87|276.97|279.95|277.05|280|277.1|279.85|276.95|16
1646707340000|2022-03-08 02:42:20|279.94|277.04|280.09|277.19|280.12|277.22|279.94|277.04|23
1646707350000|2022-03-08 02:42:30|280.12|277.22|280.08|277.18|280.12|277.22|280.04|277.14|19
1646707360000|2022-03-08 02:42:40|280.11|277.21|280.56|277.66|280.57|277.67|280.08|277.18|23
1646707370000|2022-03-08 02:42:50|280.58|277.68|280.65|277.75|280.71|277.81|280.58|277.68|19
1646707380000|2022-03-08 02:43:00|280.68|277.78|281.02|278.12|281.04|278.14|280.68|277.78|20
1646707390000|2022-03-08 02:43:10|280.99|278.09|281.41|278.51|281.49|278.59|280.96|278.06|25
1646707400000|2022-03-08 02:43:20|281.42|278.52|282.01|279.11|282.04|279.14|281.42|278.52|25
1646707410000|2022-03-08 02:43:30|282.03|279.13|281.78|278.88|282.03|279.13|281.6|278.7|24
1646707420000|2022-03-08 02:43:40|281.83|278.93|281.89|278.99|282.12|279.22|281.8|278.9|21
1646707430000|2022-03-08 02:43:50|281.9|279|282.29|279.39|282.36|279.46|281.9|279|27
1646707440000|2022-03-08 02:44:00|282.31|279.41|282.07|279.17|282.37|279.47|282.05|279.15|24
1646707450000|2022-03-08 02:44:10|282.14|279.24|282.06|279.16|282.18|279.28|282.06|279.16|21
1646707460000|2022-03-08 02:44:20|282.01|279.11|282.07|279.17|282.09|279.19|282.01|279.11|8
1646707470000|2022-03-08 02:44:30|282.06|279.16|281.88|278.98|282.09|279.19|281.8|278.9|22
1646707480000|2022-03-08 02:44:40|281.86|278.96|282.07|279.17|282.07|279.17|281.8|278.9|19
1646707490000|2022-03-08 02:44:50|282.04|279.14|282.14|279.24|282.14|279.24|282.03|279.13|21
1646707500000|2022-03-08 02:45:00|282.12|279.22|282.22|279.32|282.28|279.38|282.07|279.17|21
1646707510000|2022-03-08 02:45:10|282.16|279.26|281.77|278.87|282.17|279.27|281.77|278.87|20
1646707520000|2022-03-08 02:45:20|281.8|278.9|281.67|278.77|281.81|278.91|281.63|278.73|18
1646707530000|2022-03-08 02:45:30|281.65|278.75|281.75|278.85|281.9|279|281.65|278.75|21
1646707540000|2022-03-08 02:45:40|281.76|278.86|281.94|279.04|281.94|279.04|281.75|278.85|19
1646707550000|2022-03-08 02:45:50|281.96|279.06|282.16|279.26|282.16|279.26|281.96|279.06|17
1646707560000|2022-03-08 02:46:00|282.17|279.27|282.45|279.55|282.45|279.55|282.12|279.22|24
1646707570000|2022-03-08 02:46:10|282.41|279.51|282.44|279.54|282.59|279.69|282.4|279.5|23
1646707580000|2022-03-08 02:46:20|282.45|279.55|282.41|279.51|282.56|279.66|282.41|279.51|17
1646707590000|2022-03-08 02:46:30|282.43|279.53|282.49|279.59|282.54|279.64|282.42|279.52|18
1646707600000|2022-03-08 02:46:40|282.48|279.58|282.44|279.54|282.53|279.63|282.3|279.4|16
1646707610000|2022-03-08 02:46:50|282.46|279.56|282.56|279.66|282.57|279.67|282.45|279.55|16
1646707620000|2022-03-08 02:47:00|282.55|279.65|282.38|279.48|282.55|279.65|282.38|279.48|13
1646707630000|2022-03-08 02:47:10|282.37|279.47|282.47|279.57|282.48|279.58|282.34|279.44|15
1646707640000|2022-03-08 02:47:20|282.44|279.54|282.4|279.5|282.44|279.54|282.38|279.48|9
1646707650000|2022-03-08 02:47:30|282.39|279.49|282.41|279.51|282.41|279.51|282.39|279.49|5
1646707660000|2022-03-08 02:47:40|282.37|279.47|282.46|279.56|282.46|279.56|282.31|279.41|16
1646707670000|2022-03-08 02:47:50|282.45|279.55|282.64|279.74|282.66|279.76|282.45|279.55|19
1646707680000|2022-03-08 02:48:00|282.65|279.75|282.7|279.8|282.7|279.8|282.57|279.67|18
1646707690000|2022-03-08 02:48:10|282.63|279.73|282.67|279.77|282.76|279.86|282.63|279.73|19
1646707700000|2022-03-08 02:48:20|282.6|279.7|282.56|279.66|282.6|279.7|282.54|279.64|11
1646707710000|2022-03-08 02:48:30|282.58|279.68|282.52|279.62|282.58|279.68|282.4|279.5|22
1646707720000|2022-03-08 02:48:40|282.53|279.63|282.54|279.64|282.55|279.65|282.39|279.49|23
1646707730000|2022-03-08 02:48:50|282.52|279.62|282.49|279.59|282.52|279.62|282.48|279.58|6
1646707740000|2022-03-08 02:49:00|282.5|279.6|282.73|279.83|282.75|279.85|282.5|279.6|19
1646707750000|2022-03-08 02:49:10|282.74|279.84|282.91|280.01|282.91|280.01|282.74|279.84|15
1646707760000|2022-03-08 02:49:20|282.89|279.99|282.68|279.78|282.89|279.99|282.68|279.78|19
1646707770000|2022-03-08 02:49:30|282.67|279.77|282.52|279.62|282.67|279.77|282.48|279.58|16
1646707780000|2022-03-08 02:49:40|282.49|279.59|282.5|279.6|282.5|279.6|282.47|279.57|6
1646707790000|2022-03-08 02:49:50|282.48|279.58|282.46|279.56|282.48|279.58|282.46|279.56|2
1646707800000|2022-03-08 02:50:00|282.47|279.57|282.47|279.57|282.52|279.62|282.44|279.54|12
1646707810000|2022-03-08 02:50:10|282.48|279.58|282.21|279.31|282.48|279.58|282.21|279.31|15
1646707820000|2022-03-08 02:50:20|282.2|279.3|282.21|279.31|282.32|279.42|282.2|279.3|16
1646707830000|2022-03-08 02:50:30|282.22|279.32|282.05|279.15|282.23|279.33|282.03|279.13|18
1646707840000|2022-03-08 02:50:40|282.01|279.11|281.96|279.06|282.05|279.15|281.95|279.05|12
1646707850000|2022-03-08 02:50:50|281.95|279.05|281.88|278.98|281.97|279.07|281.86|278.96|12
1646707860000|2022-03-08 02:51:00|281.87|278.97|282|279.1|282.01|279.11|281.87|278.97|6
1646707870000|2022-03-08 02:51:10|281.99|279.09|281.87|278.97|281.99|279.09|281.86|278.96|9
1646707880000|2022-03-08 02:51:20|281.9|279|281.85|278.95|281.91|279.01|281.85|278.95|12
1646707890000|2022-03-08 02:51:30|281.86|278.96|281.84|278.94|281.86|278.96|281.78|278.88|14
1646707900000|2022-03-08 02:51:40|281.85|278.95|281.87|278.97|281.97|279.07|281.85|278.95|20
1646707910000|2022-03-08 02:51:50|281.86|278.96|281.79|278.89|281.87|278.97|281.73|278.83|14
1646707920000|2022-03-08 02:52:00|281.77|278.87|281.89|278.99|281.9|279|281.68|278.78|18
1646707930000|2022-03-08 02:52:10|281.92|279.02|281.82|278.92|281.92|279.02|281.82|278.92|11
1646707940000|2022-03-08 02:52:20|281.83|278.93|281.92|279.02|281.93|279.03|281.83|278.93|12
1646707950000|2022-03-08 02:52:30|281.9|279|282.06|279.16|282.06|279.16|281.9|279|7
1646707960000|2022-03-08 02:52:40|282.11|279.21|282.04|279.14|282.11|279.21|281.93|279.03|18
1646707970000|2022-03-08 02:52:50|282.07|279.17|282|279.1|282.09|279.19|281.96|279.06|16
1646707980000|2022-03-08 02:53:00|282.01|279.11|282.25|279.35|282.26|279.36|282.01|279.11|18
1646707990000|2022-03-08 02:53:10|282.26|279.36|282.33|279.43|282.33|279.43|282.26|279.36|18
1646708000000|2022-03-08 02:53:20|282.32|279.42|282.07|279.17|282.32|279.42|282.07|279.17|15
1646708010000|2022-03-08 02:53:30|282.06|279.16|282.01|279.11|282.08|279.18|282|279.1|13
1646708020000|2022-03-08 02:53:40|282.02|279.12|281.81|278.91|282.08|279.18|281.81|278.91|20
1646708030000|2022-03-08 02:53:50|281.84|278.94|281.91|279.01|281.91|279.01|281.84|278.94|10
1646708040000|2022-03-08 02:54:00|281.89|278.99|281.74|278.84|281.89|278.99|281.72|278.82|20
1646708050000|2022-03-08 02:54:10|281.76|278.86|281.75|278.85|281.8|278.9|281.75|278.85|12
1646708060000|2022-03-08 02:54:20|281.77|278.87|281.87|278.97|281.87|278.97|281.76|278.86|14
1646708070000|2022-03-08 02:54:30|281.89|278.99|281.99|279.09|281.99|279.09|281.87|278.97|13
1646708080000|2022-03-08 02:54:40|281.98|279.08|281.85|278.95|282.01|279.11|281.85|278.95|13
1646708090000|2022-03-08 02:54:50|281.83|278.93|281.87|278.97|281.87|278.97|281.71|278.81|17
1646708100000|2022-03-08 02:55:00|281.86|278.96|281.84|278.94|281.86|278.96|281.79|278.89|15
1646708110000|2022-03-08 02:55:10|281.85|278.95|281.89|278.99|281.91|279.01|281.83|278.93|14
1646708120000|2022-03-08 02:55:20|281.9|279|281.89|278.99|281.92|279.02|281.89|278.99|9
1646708130000|2022-03-08 02:55:30|281.91|279.01|281.93|279.03|281.93|279.03|281.9|279|8
1646708140000|2022-03-08 02:55:40|281.92|279.02|281.93|279.03|281.93|279.03|281.91|279.01|10
1646708150000|2022-03-08 02:55:50|281.94|279.04|281.98|279.08|282.03|279.13|281.94|279.04|8
1646708160000|2022-03-08 02:56:00|281.97|279.07|281.88|278.98|281.98|279.08|281.87|278.97|8
1646708170000|2022-03-08 02:56:10|281.87|278.97|281.65|278.75|281.87|278.97|281.65|278.75|15
1646708180000|2022-03-08 02:56:20|281.64|278.74|281.71|278.81|281.75|278.85|281.64|278.74|13
1646708190000|2022-03-08 02:56:30|281.7|278.8|281.67|278.77|281.7|278.8|281.65|278.75|12
1646708200000|2022-03-08 02:56:40|281.66|278.76|281.64|278.74|281.67|278.77|281.62|278.72|21
1646708210000|2022-03-08 02:56:50|281.62|278.72|281.65|278.75|281.65|278.75|281.53|278.63|17
1646708220000|2022-03-08 02:57:00|281.64|278.74|281.6|278.7|281.65|278.75|281.56|278.66|19
1646708230000|2022-03-08 02:57:10|281.59|278.69|281.37|278.47|281.59|278.69|281.33|278.43|13
1646708240000|2022-03-08 02:57:20|281.35|278.45|281.28|278.38|281.35|278.45|281.26|278.36|13
1646708250000|2022-03-08 02:57:30|281.29|278.39|281.3|278.4|281.3|278.4|281.28|278.38|11
1646708260000|2022-03-08 02:57:40|281.25|278.35|281.32|278.42|281.33|278.43|281.24|278.34|10
1646708270000|2022-03-08 02:57:50|281.33|278.43|281.23|278.33|281.33|278.43|281.2|278.3|6
1646708280000|2022-03-08 02:58:00|281.24|278.34|281.17|278.27|281.25|278.35|281.17|278.27|12
1646708290000|2022-03-08 02:58:10|281.16|278.26|281.2|278.3|281.22|278.32|281.15|278.25|12
1646708300000|2022-03-08 02:58:20|281.22|278.32|281.17|278.27|281.22|278.32|281.17|278.27|9
1646708310000|2022-03-08 02:58:30|281.16|278.26|281.14|278.24|281.19|278.29|281.14|278.24|10
1646708320000|2022-03-08 02:58:40|281.15|278.25|281.17|278.27|281.22|278.32|281.15|278.25|13
1646708330000|2022-03-08 02:58:50|281.16|278.26|281.42|278.52|281.42|278.52|281.16|278.26|22
1646708340000|2022-03-08 02:59:00|281.47|278.57|281.28|278.38|281.47|278.57|281.27|278.37|19
1646708350000|2022-03-08 02:59:10|281.29|278.39|281.23|278.33|281.29|278.39|281.23|278.33|12
1646708360000|2022-03-08 02:59:20|281.25|278.35|281.32|278.42|281.33|278.43|281.23|278.33|15
1646708370000|2022-03-08 02:59:30|281.33|278.43|281.36|278.46|281.36|278.46|281.33|278.43|5
1646708380000|2022-03-08 02:59:40|281.37|278.47|281.35|278.45|281.44|278.54|281.34|278.44|18
1646708390000|2022-03-08 02:59:50|281.32|278.42|281.38|278.48|281.38|278.48|281.32|278.42|15
1646708400000|2022-03-08 03:00:00|281.39|278.49|281.67|278.77|281.68|278.78|281.39|278.49|20
1646708410000|2022-03-08 03:00:10|281.65|278.75|281.58|278.68|281.69|278.79|281.57|278.67|16
1646708420000|2022-03-08 03:00:20|281.56|278.66|281.51|278.61|281.56|278.66|281.5|278.6|14
1646708430000|2022-03-08 03:00:30|281.5|278.6|281.62|278.72|281.66|278.76|281.5|278.6|17
1646708440000|2022-03-08 03:00:40|281.65|278.75|281.62|278.72|281.65|278.75|281.62|278.72|4
1646708450000|2022-03-08 03:00:50|281.6|278.7|281.59|278.69|281.63|278.73|281.59|278.69|6
1646708460000|2022-03-08 03:01:00|281.6|278.7|281.51|278.61|281.63|278.73|281.47|278.57|12
1646708470000|2022-03-08 03:01:10|281.52|278.62|281.52|278.62|281.57|278.67|281.5|278.6|18
1646708480000|2022-03-08 03:01:20|281.53|278.63|281.55|278.65|281.55|278.65|281.52|278.62|7
1646708490000|2022-03-08 03:01:30|281.58|278.68|281.59|278.69|281.59|278.69|281.58|278.68|6
1646708500000|2022-03-08 03:01:40|281.58|278.68|281.54|278.64|281.59|278.69|281.54|278.64|15
1646708510000|2022-03-08 03:01:50|281.51|278.61|281.4|278.5|281.51|278.61|281.36|278.46|14
1646708520000|2022-03-08 03:02:00|281.38|278.48|281.5|278.6|281.54|278.64|281.38|278.48|16
1646708530000|2022-03-08 03:02:10|281.6|278.7|281.6|278.7|281.62|278.72|281.49|278.59|17
1646708540000|2022-03-08 03:02:20|281.61|278.71|281.62|278.72|281.62|278.72|281.61|278.71|2
1646708550000|2022-03-08 03:02:30|281.61|278.71|281.57|278.67|281.62|278.72|281.56|278.66|10
1646708560000|2022-03-08 03:02:40|281.56|278.66|281.45|278.55|281.56|278.66|281.45|278.55|8
1646708570000|2022-03-08 03:02:50|281.47|278.57|281.45|278.55|281.5|278.6|281.43|278.53|19
1646708580000|2022-03-08 03:03:00|281.48|278.58|281.47|278.57|281.51|278.61|281.47|278.57|10
1646708590000|2022-03-08 03:03:10|281.49|278.59|281.51|278.61|281.53|278.63|281.47|278.57|10
1646708600000|2022-03-08 03:03:20|281.53|278.63|281.62|278.72|281.62|278.72|281.52|278.62|12
1646708610000|2022-03-08 03:03:30|281.63|278.73|281.7|278.8|281.7|278.8|281.63|278.73|6
1646708620000|2022-03-08 03:03:40|281.72|278.82|281.72|278.82|281.76|278.86|281.67|278.77|15
1646708630000|2022-03-08 03:03:50|281.76|278.86|281.72|278.82|281.78|278.88|281.72|278.82|9
1646708640000|2022-03-08 03:04:00|281.67|278.77|281.73|278.83|281.77|278.87|281.67|278.77|6
1646708660000|2022-03-08 03:04:20|281.74|278.84|281.74|278.84|281.74|278.84|281.74|278.84|1
1646708670000|2022-03-08 03:04:30|281.73|278.83|281.66|278.76|281.73|278.83|281.64|278.74|10
1646708680000|2022-03-08 03:04:40|281.65|278.75|281.67|278.77|281.68|278.78|281.64|278.74|11
1646708690000|2022-03-08 03:04:50|281.68|278.78|281.68|278.78|281.68|278.78|281.68|278.78|1
1646708700000|2022-03-08 03:05:00|281.69|278.79|281.69|278.79|281.74|278.84|281.69|278.79|9
1646708710000|2022-03-08 03:05:10|281.71|278.81|281.74|278.84|281.74|278.84|281.7|278.8|17
1646708720000|2022-03-08 03:05:20|281.75|278.85|281.7|278.8|281.75|278.85|281.7|278.8|14
1646708730000|2022-03-08 03:05:30|281.73|278.83|281.79|278.89|281.81|278.91|281.73|278.83|20
1646708740000|2022-03-08 03:05:40|281.78|278.88|281.79|278.89|281.8|278.9|281.76|278.86|10
1646708750000|2022-03-08 03:05:50|281.83|278.93|281.8|278.9|281.86|278.96|281.75|278.85|17
1646708760000|2022-03-08 03:06:00|281.79|278.89|281.85|278.95|281.85|278.95|281.78|278.88|17
1646708770000|2022-03-08 03:06:10|281.86|278.96|281.84|278.94|281.87|278.97|281.83|278.93|6
1646708780000|2022-03-08 03:06:20|281.83|278.93|281.79|278.89|281.83|278.93|281.79|278.89|4
1646708790000|2022-03-08 03:06:30|281.78|278.88|281.78|278.88|281.79|278.89|281.78|278.88|5
1646708800000|2022-03-08 03:06:40|281.79|278.89|281.79|278.89|281.79|278.89|281.77|278.87|5
1646708810000|2022-03-08 03:06:50|281.8|278.9|281.8|278.9|281.8|278.9|281.8|278.9|1
1646708820000|2022-03-08 03:07:00|281.79|278.89|281.79|278.89|281.79|278.89|281.77|278.87|9
1646708830000|2022-03-08 03:07:10|281.78|278.88|281.67|278.77|281.78|278.88|281.67|278.77|13
1646708840000|2022-03-08 03:07:20|281.65|278.75|281.72|278.82|281.73|278.83|281.65|278.75|14
1646708850000|2022-03-08 03:07:30|281.74|278.84|281.78|278.88|281.78|278.88|281.72|278.82|16
1646708860000|2022-03-08 03:07:40|281.79|278.89|281.79|278.89|281.79|278.89|281.77|278.87|21
1646708870000|2022-03-08 03:07:50|281.77|278.87|281.78|278.88|281.78|278.88|281.76|278.86|4
1646708880000|2022-03-08 03:08:00|281.79|278.89|281.58|278.68|281.79|278.89|281.58|278.68|18
1646708890000|2022-03-08 03:08:10|281.63|278.73|281.62|278.72|281.63|278.73|281.59|278.69|7
1646708900000|2022-03-08 03:08:20|281.6|278.7|281.6|278.7|281.6|278.7|281.6|278.7|1
1646708910000|2022-03-08 03:08:30|281.61|278.71|281.61|278.71|281.61|278.71|281.61|278.71|1
1646708920000|2022-03-08 03:08:40|281.6|278.7|281.6|278.7|281.6|278.7|281.6|278.7|1
1646708930000|2022-03-08 03:08:50|281.59|278.69|281.6|278.7|281.6|278.7|281.59|278.69|2
1646708940000|2022-03-08 03:09:00|281.62|278.72|281.59|278.69|281.62|278.72|281.59|278.69|2
1646708950000|2022-03-08 03:09:10|281.6|278.7|281.59|278.69|281.6|278.7|281.59|278.69|4
1646708960000|2022-03-08 03:09:20|281.6|278.7|281.49|278.59|281.61|278.71|281.49|278.59|17
1646708970000|2022-03-08 03:09:30|281.56|278.66|281.52|278.62|281.56|278.66|281.48|278.58|20
1646708980000|2022-03-08 03:09:40|281.5|278.6|281.5|278.6|281.52|278.62|281.47|278.57|13
1646708990000|2022-03-08 03:09:50|281.49|278.59|281.47|278.57|281.5|278.6|281.46|278.56|7
1646709000000|2022-03-08 03:10:00|281.45|278.55|281.5|278.6|281.5|278.6|281.44|278.54|6
1646709010000|2022-03-08 03:10:10|281.51|278.61|281.49|278.59|281.56|278.66|281.48|278.58|18
1646709020000|2022-03-08 03:10:20|281.44|278.54|281.45|278.55|281.47|278.57|281.42|278.52|17
1646709030000|2022-03-08 03:10:30|281.47|278.57|281.49|278.59|281.5|278.6|281.47|278.57|6
1646709040000|2022-03-08 03:10:40|281.5|278.6|281.51|278.61|281.54|278.64|281.49|278.59|13
1646709050000|2022-03-08 03:10:50|281.53|278.63|281.49|278.59|281.54|278.64|281.49|278.59|18
1646709060000|2022-03-08 03:11:00|281.5|278.6|281.52|278.62|281.52|278.62|281.49|278.59|20
1646709070000|2022-03-08 03:11:10|281.51|278.61|281.5|278.6|281.52|278.62|281.48|278.58|10
1646709080000|2022-03-08 03:11:20|281.48|278.58|281.49|278.59|281.5|278.6|281.48|278.58|24
1646709090000|2022-03-08 03:11:30|281.48|278.58|281.32|278.42|281.49|278.59|281.31|278.41|21
1646709100000|2022-03-08 03:11:40|281.34|278.44|281.43|278.53|281.43|278.53|281.34|278.44|17
1646709110000|2022-03-08 03:11:50|281.45|278.55|281.53|278.63|281.53|278.63|281.45|278.55|10
1646709120000|2022-03-08 03:12:00|281.54|278.64|281.46|278.56|281.54|278.64|281.45|278.55|4
1646709130000|2022-03-08 03:12:10|281.45|278.55|281.47|278.57|281.47|278.57|281.45|278.55|5
1646709140000|2022-03-08 03:12:20|281.46|278.56|281.43|278.53|281.48|278.58|281.39|278.49|11
1646709150000|2022-03-08 03:12:30|281.42|278.52|281.32|278.42|281.42|278.52|281.28|278.38|13
1646709160000|2022-03-08 03:12:40|281.38|278.48|281.51|278.61|281.53|278.63|281.38|278.48|15
1646709170000|2022-03-08 03:12:50|281.52|278.62|281.49|278.59|281.54|278.64|281.49|278.59|5
1646709180000|2022-03-08 03:13:00|281.48|278.58|281.41|278.51|281.49|278.59|281.41|278.51|12
1646709190000|2022-03-08 03:13:10|281.39|278.49|281.61|278.71|281.62|278.72|281.38|278.48|22
1646709200000|2022-03-08 03:13:20|281.59|278.69|281.54|278.64|281.65|278.75|281.54|278.64|11
1646709210000|2022-03-08 03:13:30|281.53|278.63|281.52|278.62|281.53|278.63|281.49|278.59|12
1646709220000|2022-03-08 03:13:40|281.53|278.63|281.53|278.63|281.54|278.64|281.51|278.61|14
1646709230000|2022-03-08 03:13:50|281.52|278.62|281.6|278.7|281.6|278.7|281.5|278.6|16
1646709240000|2022-03-08 03:14:00|281.59|278.69|281.6|278.7|281.65|278.75|281.59|278.69|15
1646709250000|2022-03-08 03:14:10|281.62|278.72|281.61|278.71|281.62|278.72|281.61|278.71|2
1646709260000|2022-03-08 03:14:20|281.62|278.72|281.62|278.72|281.62|278.72|281.62|278.72|1
1646709270000|2022-03-08 03:14:30|281.61|278.71|281.56|278.66|281.61|278.71|281.55|278.65|9
1646709280000|2022-03-08 03:14:40|281.53|278.63|281.54|278.64|281.6|278.7|281.52|278.62|17
1646709290000|2022-03-08 03:14:50|281.53|278.63|281.57|278.67|281.59|278.69|281.5|278.6|22
1646709300000|2022-03-08 03:15:00|281.58|278.68|281.61|278.71|281.61|278.71|281.57|278.67|16
1646709310000|2022-03-08 03:15:10|281.6|278.7|281.61|278.71|281.61|278.71|281.6|278.7|10
1646709320000|2022-03-08 03:15:20|281.6|278.7|281.61|278.71|281.61|278.71|281.6|278.7|14
1646709330000|2022-03-08 03:15:30|281.6|278.7|281.61|278.71|281.61|278.71|281.59|278.69|9
1646709340000|2022-03-08 03:15:40|281.62|278.72|281.6|278.7|281.63|278.73|281.6|278.7|14
1646709350000|2022-03-08 03:15:50|281.61|278.71|281.62|278.72|281.62|278.72|281.59|278.69|24
1646709360000|2022-03-08 03:16:00|281.59|278.69|281.61|278.71|281.66|278.76|281.59|278.69|11
1646709370000|2022-03-08 03:16:10|281.62|278.72|281.62|278.72|281.63|278.73|281.62|278.72|5
1646709380000|2022-03-08 03:16:20|281.63|278.73|281.66|278.76|281.66|278.76|281.63|278.73|4
1646709390000|2022-03-08 03:16:30|281.65|278.75|281.65|278.75|281.66|278.76|281.64|278.74|4
1646709400000|2022-03-08 03:16:40|281.66|278.76|281.63|278.73|281.66|278.76|281.63|278.73|3
1646709410000|2022-03-08 03:16:50|281.61|278.71|281.59|278.69|281.61|278.71|281.59|278.69|2
1646709420000|2022-03-08 03:17:00|281.6|278.7|281.62|278.72|281.62|278.72|281.6|278.7|5
1646709430000|2022-03-08 03:17:10|281.64|278.74|281.65|278.75|281.68|278.78|281.63|278.73|21
1646709440000|2022-03-08 03:17:20|281.66|278.76|281.73|278.83|281.73|278.83|281.65|278.75|17
1646709450000|2022-03-08 03:17:30|281.74|278.84|281.74|278.84|281.75|278.85|281.71|278.81|9
1646709460000|2022-03-08 03:17:40|281.75|278.85|281.88|278.98|281.88|278.98|281.75|278.85|12
1646709470000|2022-03-08 03:17:50|281.89|278.99|282.04|279.14|282.05|279.15|281.89|278.99|13
1646709480000|2022-03-08 03:18:00|282.03|279.13|282.01|279.11|282.04|279.14|281.97|279.07|18
1646709490000|2022-03-08 03:18:10|282.03|279.13|282.01|279.11|282.03|279.13|282.01|279.11|3
1646709500000|2022-03-08 03:18:20|282.02|279.12|282.05|279.15|282.08|279.18|282.02|279.12|5
1646709510000|2022-03-08 03:18:30|282.06|279.16|282.09|279.19|282.09|279.19|282.05|279.15|8
1646709520000|2022-03-08 03:18:40|282.06|279.16|282.17|279.27|282.17|279.27|282.06|279.16|13
1646709530000|2022-03-08 03:18:50|282.16|279.26|282.18|279.28|282.18|279.28|282.11|279.21|18
1646709540000|2022-03-08 03:19:00|282.19|279.29|282.01|279.11|282.23|279.33|281.97|279.07|18
1646709550000|2022-03-08 03:19:10|282|279.1|281.88|278.98|282|279.1|281.87|278.97|14
1646709560000|2022-03-08 03:19:20|281.87|278.97|281.93|279.03|281.93|279.03|281.86|278.96|11
1646709570000|2022-03-08 03:19:30|281.92|279.02|282.1|279.2|282.1|279.2|281.92|279.02|6
1646709580000|2022-03-08 03:19:40|282.11|279.21|282.2|279.3|282.2|279.3|282.11|279.21|5
1646709590000|2022-03-08 03:19:50|282.21|279.31|282.2|279.3|282.21|279.31|282.19|279.29|4
1646709600000|2022-03-08 03:20:00|282.19|279.29|282.29|279.39|282.31|279.41|282.19|279.29|9
1646709610000|2022-03-08 03:20:10|282.28|279.38|282.1|279.2|282.28|279.38|282.1|279.2|14
1646709620000|2022-03-08 03:20:20|282.13|279.23|281.95|279.05|282.13|279.23|281.93|279.03|18
1646709630000|2022-03-08 03:20:30|281.93|279.03|281.81|278.91|281.94|279.04|281.79|278.89|21
1646709640000|2022-03-08 03:20:40|281.78|278.88|281.8|278.9|281.83|278.93|281.76|278.86|14
1646709650000|2022-03-08 03:20:50|281.78|278.88|281.82|278.92|281.83|278.93|281.78|278.88|6
1646709660000|2022-03-08 03:21:00|281.83|278.93|281.85|278.95|281.88|278.98|281.82|278.92|9
1646709670000|2022-03-08 03:21:10|281.86|278.96|281.86|278.96|281.86|278.96|281.86|278.96|1
1646709680000|2022-03-08 03:21:20|281.87|278.97|281.87|278.97|281.87|278.97|281.86|278.96|13
1646709690000|2022-03-08 03:21:30|281.86|278.96|281.84|278.94|281.88|278.98|281.84|278.94|9
1646709700000|2022-03-08 03:21:40|281.79|278.89|281.77|278.87|281.8|278.9|281.76|278.86|15
1646709710000|2022-03-08 03:21:50|281.75|278.85|281.72|278.82|281.75|278.85|281.72|278.82|11
1646709720000|2022-03-08 03:22:00|281.73|278.83|281.88|278.98|281.88|278.98|281.73|278.83|13
1646709730000|2022-03-08 03:22:10|281.84|278.94|281.97|279.07|281.97|279.07|281.84|278.94|12
1646709740000|2022-03-08 03:22:20|281.96|279.06|282.04|279.14|282.04|279.14|281.96|279.06|4
1646709750000|2022-03-08 03:22:30|282.05|279.15|282.05|279.15|282.05|279.15|282.05|279.15|1
1646709760000|2022-03-08 03:22:40|282.04|279.14|282.04|279.14|282.05|279.15|282.04|279.14|5
1646709770000|2022-03-08 03:22:50|282.06|279.16|282.05|279.15|282.06|279.16|282.04|279.14|7
1646709780000|2022-03-08 03:23:00|282.06|279.16|282.07|279.17|282.08|279.18|282.04|279.14|17
1646709790000|2022-03-08 03:23:10|282.08|279.18|282.32|279.42|282.32|279.42|282.08|279.18|15
1646709800000|2022-03-08 03:23:20|282.29|279.39|282.38|279.48|282.4|279.5|282.29|279.39|17
1646709810000|2022-03-08 03:23:30|282.35|279.45|282.19|279.29|282.35|279.45|282.17|279.27|16
1646709820000|2022-03-08 03:23:40|282.18|279.28|282.21|279.31|282.21|279.31|282.18|279.28|4
1646709830000|2022-03-08 03:23:50|282.2|279.3|282.35|279.45|282.35|279.45|282.2|279.3|14
1646709840000|2022-03-08 03:24:00|282.33|279.43|282.32|279.42|282.33|279.43|282.31|279.41|22
1646709850000|2022-03-08 03:24:10|282.31|279.41|282.31|279.41|282.32|279.42|282.3|279.4|5
1646709860000|2022-03-08 03:24:20|282.37|279.47|282.59|279.69|282.59|279.69|282.37|279.47|9
1646709870000|2022-03-08 03:24:30|282.62|279.72|282.51|279.61|282.63|279.73|282.45|279.55|21
1646709880000|2022-03-08 03:24:40|282.5|279.6|282.62|279.72|282.62|279.72|282.47|279.57|20
1646709890000|2022-03-08 03:24:50|282.58|279.68|282.55|279.65|282.61|279.71|282.52|279.62|10
1646709900000|2022-03-08 03:25:00|282.57|279.67|282.6|279.7|282.6|279.7|282.56|279.66|8
1646709910000|2022-03-08 03:25:10|282.57|279.67|282.55|279.65|282.59|279.69|282.53|279.63|19
1646709920000|2022-03-08 03:25:20|282.53|279.63|282.58|279.68|282.59|279.69|282.53|279.63|14
1646709930000|2022-03-08 03:25:30|282.59|279.69|282.59|279.69|282.61|279.71|282.56|279.66|8
1646709940000|2022-03-08 03:25:40|282.56|279.66|282.49|279.59|282.56|279.66|282.46|279.56|11
1646709950000|2022-03-08 03:25:50|282.42|279.52|282.37|279.47|282.42|279.52|282.36|279.46|5
1646709960000|2022-03-08 03:26:00|282.36|279.46|282.24|279.34|282.36|279.46|282.23|279.33|11
1646709970000|2022-03-08 03:26:10|282.23|279.33|282.16|279.26|282.23|279.33|282.04|279.14|18
1646709980000|2022-03-08 03:26:20|282.13|279.23|282.18|279.28|282.2|279.3|282.13|279.23|10
1646709990000|2022-03-08 03:26:30|282.19|279.29|282.06|279.16|282.19|279.29|282.05|279.15|14
1646710000000|2022-03-08 03:26:40|282.12|279.22|282.03|279.13|282.12|279.22|282.03|279.13|9
1646710010000|2022-03-08 03:26:50|282.02|279.12|281.98|279.08|282.03|279.13|281.97|279.07|14
1646710020000|2022-03-08 03:27:00|281.96|279.06|281.91|279.01|282.02|279.12|281.88|278.98|13
1646710030000|2022-03-08 03:27:10|281.92|279.02|281.94|279.04|281.94|279.04|281.9|279|9
1646710040000|2022-03-08 03:27:20|281.93|279.03|282.09|279.19|282.09|279.19|281.93|279.03|11
1646710050000|2022-03-08 03:27:30|282.1|279.2|282.05|279.15|282.1|279.2|282.03|279.13|12
1646710060000|2022-03-08 03:27:40|282.04|279.14|282.05|279.15|282.05|279.15|282.04|279.14|4
1646710070000|2022-03-08 03:27:50|282.06|279.16|282.07|279.17|282.08|279.18|282.06|279.16|4
1646710080000|2022-03-08 03:28:00|282.08|279.18|281.98|279.08|282.08|279.18|281.96|279.06|10
1646710090000|2022-03-08 03:28:10|281.97|279.07|281.89|278.99|281.97|279.07|281.86|278.96|16
1646710100000|2022-03-08 03:28:20|281.88|278.98|281.89|278.99|281.9|279|281.86|278.96|14
1646710110000|2022-03-08 03:28:30|281.88|278.98|281.93|279.03|281.93|279.03|281.86|278.96|10
1646710120000|2022-03-08 03:28:40|281.96|279.06|281.95|279.05|281.98|279.08|281.95|279.05|18
1646710130000|2022-03-08 03:28:50|281.9|279|281.87|278.97|281.93|279.03|281.87|278.97|8
1646710140000|2022-03-08 03:29:00|281.86|278.96|281.84|278.94|281.87|278.97|281.83|278.93|12
1646710150000|2022-03-08 03:29:10|281.85|278.95|281.85|278.95|281.85|278.95|281.85|278.95|1
1646710160000|2022-03-08 03:29:20|281.9|279|281.97|279.07|281.97|279.07|281.89|278.99|13
1646710170000|2022-03-08 03:29:30|281.96|279.06|281.96|279.06|281.96|279.06|281.95|279.05|3
1646710180000|2022-03-08 03:29:40|281.95|279.05|282|279.1|282|279.1|281.95|279.05|6
1646710190000|2022-03-08 03:29:50|281.99|279.09|282.01|279.11|282.01|279.11|281.97|279.07|10
1646710220000|2022-03-08 03:30:20|282.02|279.12|282.03|279.13|282.03|279.13|282.02|279.12|2
1646710230000|2022-03-08 03:30:30|282.06|279.16|282.06|279.16|282.14|279.24|282.06|279.16|7
1646710240000|2022-03-08 03:30:40|282.02|279.12|281.89|278.99|282.02|279.12|281.88|278.98|18
1646710250000|2022-03-08 03:30:50|281.88|278.98|281.82|278.92|281.91|279.01|281.77|278.87|20
1646710260000|2022-03-08 03:31:00|281.83|278.93|281.82|278.92|281.83|278.93|281.81|278.91|8
1646710270000|2022-03-08 03:31:10|281.83|278.93|281.98|279.08|282.01|279.11|281.83|278.93|13
1646710280000|2022-03-08 03:31:20|282.01|279.11|281.99|279.09|282.03|279.13|281.99|279.09|7
1646710290000|2022-03-08 03:31:30|282|279.1|282.01|279.11|282.04|279.14|282|279.1|6
1646710300000|2022-03-08 03:31:40|282.04|279.14|282.02|279.12|282.04|279.14|282|279.1|5
1646710310000|2022-03-08 03:31:50|282.01|279.11|281.98|279.08|282.02|279.12|281.96|279.06|11
1646710320000|2022-03-08 03:32:00|281.99|279.09|282.08|279.18|282.08|279.18|281.99|279.09|10
1646710330000|2022-03-08 03:32:10|282.09|279.19|282.01|279.11|282.09|279.19|281.98|279.08|9
1646710340000|2022-03-08 03:32:20|282|279.1|281.98|279.08|282.01|279.11|281.97|279.07|9
1646710350000|2022-03-08 03:32:30|281.99|279.09|281.99|279.09|281.99|279.09|281.99|279.09|1
1646710360000|2022-03-08 03:32:40|281.98|279.08|281.98|279.08|281.98|279.08|281.98|279.08|1
1646710370000|2022-03-08 03:32:50|281.96|279.06|281.84|278.94|281.96|279.06|281.82|278.92|6
1646710380000|2022-03-08 03:33:00|281.85|278.95|281.79|278.89|281.85|278.95|281.78|278.88|13
1646710390000|2022-03-08 03:33:10|281.78|278.88|281.81|278.91|281.81|278.91|281.76|278.86|20
1646710400000|2022-03-08 03:33:20|281.79|278.89|281.77|278.87|281.81|278.91|281.77|278.87|16
1646710410000|2022-03-08 03:33:30|281.79|278.89|281.61|278.71|281.79|278.89|281.61|278.71|17
1646710420000|2022-03-08 03:33:40|281.6|278.7|281.63|278.73|281.63|278.73|281.6|278.7|5
1646710430000|2022-03-08 03:33:50|281.62|278.72|281.6|278.7|281.63|278.73|281.6|278.7|4
1646710440000|2022-03-08 03:34:00|281.59|278.69|281.4|278.5|281.59|278.69|281.4|278.5|12
1646710450000|2022-03-08 03:34:10|281.39|278.49|281.36|278.46|281.51|278.61|281.35|278.45|13
1646710460000|2022-03-08 03:34:20|281.33|278.43|281.2|278.3|281.33|278.43|281.14|278.24|19
1646710470000|2022-03-08 03:34:30|281.18|278.28|281.16|278.26|281.22|278.32|281.15|278.25|15
1646710480000|2022-03-08 03:34:40|281.14|278.24|281.05|278.15|281.14|278.24|281.03|278.13|20
1646710490000|2022-03-08 03:34:50|281.09|278.19|281.14|278.24|281.14|278.24|281.04|278.14|14
1646710500000|2022-03-08 03:35:00|281.15|278.25|281.16|278.26|281.16|278.26|281.06|278.16|11
1646710510000|2022-03-08 03:35:10|281.18|278.28|281.23|278.33|281.27|278.37|281.18|278.28|11
1646710520000|2022-03-08 03:35:20|281.24|278.34|281.21|278.31|281.24|278.34|281.17|278.27|16
1646710530000|2022-03-08 03:35:30|281.2|278.3|281.2|278.3|281.22|278.32|281.17|278.27|12
1646710540000|2022-03-08 03:35:40|281.18|278.28|281.17|278.27|281.22|278.32|281.14|278.24|16
1646710550000|2022-03-08 03:35:50|281.16|278.26|281.21|278.31|281.21|278.31|281.13|278.23|9
1646710560000|2022-03-08 03:36:00|281.2|278.3|281.13|278.23|281.21|278.31|281.12|278.22|10
1646710570000|2022-03-08 03:36:10|281.14|278.24|281.13|278.23|281.15|278.25|281.13|278.23|5
1646710580000|2022-03-08 03:36:20|281.12|278.22|281.16|278.26|281.16|278.26|281.12|278.22|7
1646710590000|2022-03-08 03:36:30|281.17|278.27|281.18|278.28|281.21|278.31|281.17|278.27|8
1646710600000|2022-03-08 03:36:40|281.17|278.27|281.1|278.2|281.18|278.28|281.1|278.2|8
1646710610000|2022-03-08 03:36:50|281.09|278.19|280.98|278.08|281.09|278.19|280.96|278.06|15
1646710620000|2022-03-08 03:37:00|280.99|278.09|280.93|278.03|281|278.1|280.92|278.02|15
1646710630000|2022-03-08 03:37:10|280.94|278.04|280.96|278.06|280.98|278.08|280.94|278.04|5
1646710640000|2022-03-08 03:37:20|280.97|278.07|280.88|277.98|281.02|278.12|280.88|277.98|13
1646710650000|2022-03-08 03:37:30|280.9|278|280.91|278.01|280.92|278.02|280.88|277.98|13
1646710660000|2022-03-08 03:37:40|280.92|278.02|280.91|278.01|280.93|278.03|280.9|278|10
1646710670000|2022-03-08 03:37:50|280.9|278|280.75|277.85|280.92|278.02|280.74|277.84|12
1646710680000|2022-03-08 03:38:00|280.74|277.84|280.74|277.84|280.75|277.85|280.68|277.78|14
1646710690000|2022-03-08 03:38:10|280.72|277.82|280.72|277.82|280.74|277.84|280.71|277.81|7
1646710700000|2022-03-08 03:38:20|280.76|277.86|280.77|277.87|280.78|277.88|280.76|277.86|4
1646710710000|2022-03-08 03:38:30|280.78|277.88|280.77|277.87|280.79|277.89|280.77|277.87|6
1646710720000|2022-03-08 03:38:40|280.78|277.88|280.83|277.93|280.83|277.93|280.77|277.87|10
1646710730000|2022-03-08 03:38:50|280.82|277.92|280.82|277.92|280.82|277.92|280.8|277.9|13
1646710740000|2022-03-08 03:39:00|280.8|277.9|280.83|277.93|280.83|277.93|280.8|277.9|11
1646710750000|2022-03-08 03:39:10|280.82|277.92|280.8|277.9|280.83|277.93|280.79|277.89|16
1646710760000|2022-03-08 03:39:20|280.79|277.89|280.7|277.8|280.79|277.89|280.69|277.79|14
1646710770000|2022-03-08 03:39:30|280.71|277.81|280.71|277.81|280.72|277.82|280.7|277.8|10
1646710780000|2022-03-08 03:39:40|280.7|277.8|280.68|277.78|280.7|277.8|280.68|277.78|5
1646710790000|2022-03-08 03:39:50|280.7|277.8|280.71|277.81|280.72|277.82|280.68|277.78|16
1646710800000|2022-03-08 03:40:00|280.7|277.8|280.65|277.75|280.75|277.85|280.63|277.73|14
1646710810000|2022-03-08 03:40:10|280.64|277.74|280.51|277.61|280.69|277.79|280.49|277.59|20
1646710820000|2022-03-08 03:40:20|280.52|277.62|280.57|277.67|280.59|277.69|280.5|277.6|12
1646710830000|2022-03-08 03:40:30|280.58|277.68|280.6|277.7|280.61|277.71|280.58|277.68|8
1646710840000|2022-03-08 03:40:40|280.59|277.69|280.61|277.71|280.61|277.71|280.58|277.68|4
1646710850000|2022-03-08 03:40:50|280.6|277.7|280.62|277.72|280.63|277.73|280.59|277.69|10
1646710860000|2022-03-08 03:41:00|280.63|277.73|280.58|277.68|280.63|277.73|280.58|277.68|17
1646710870000|2022-03-08 03:41:10|280.59|277.69|280.6|277.7|280.61|277.71|280.59|277.69|6
1646710880000|2022-03-08 03:41:20|280.61|277.71|280.53|277.63|280.61|277.71|280.51|277.61|8
1646710890000|2022-03-08 03:41:30|280.52|277.62|280.55|277.65|280.55|277.65|280.52|277.62|5
1646710900000|2022-03-08 03:41:40|280.54|277.64|280.55|277.65|280.56|277.66|280.54|277.64|3
1646710910000|2022-03-08 03:41:50|280.54|277.64|280.54|277.64|280.55|277.65|280.54|277.64|3
1646710930000|2022-03-08 03:42:10|280.55|277.65|280.53|277.63|280.55|277.65|280.53|277.63|2
1646710940000|2022-03-08 03:42:20|280.5|277.6|280.41|277.51|280.5|277.6|280.33|277.43|18
1646710950000|2022-03-08 03:42:30|280.44|277.54|280.35|277.45|280.44|277.54|280.34|277.44|12
1646710960000|2022-03-08 03:42:40|280.36|277.46|280.42|277.52|280.42|277.52|280.36|277.46|4
1646710970000|2022-03-08 03:42:50|280.43|277.53|280.43|277.53|280.44|277.54|280.43|277.53|9
1646710980000|2022-03-08 03:43:00|280.44|277.54|280.4|277.5|280.44|277.54|280.4|277.5|10
1646710990000|2022-03-08 03:43:10|280.39|277.49|280.41|277.51|280.43|277.53|280.36|277.46|11
1646711000000|2022-03-08 03:43:20|280.4|277.5|280.48|277.58|280.5|277.6|280.36|277.46|14
1646711010000|2022-03-08 03:43:30|280.49|277.59|280.48|277.58|280.49|277.59|280.47|277.57|10
1646711020000|2022-03-08 03:43:40|280.49|277.59|280.49|277.59|280.49|277.59|280.47|277.57|6
1646711030000|2022-03-08 03:43:50|280.46|277.56|280.46|277.56|280.47|277.57|280.4|277.5|12
1646711040000|2022-03-08 03:44:00|280.45|277.55|280.43|277.53|280.45|277.55|280.4|277.5|8
1646711050000|2022-03-08 03:44:10|280.41|277.51|280.46|277.56|280.46|277.56|280.4|277.5|8
1646711060000|2022-03-08 03:44:20|280.47|277.57|280.55|277.65|280.56|277.66|280.47|277.57|14
1646711070000|2022-03-08 03:44:30|280.56|277.66|280.55|277.65|280.56|277.66|280.55|277.65|12
1646711080000|2022-03-08 03:44:40|280.56|277.66|280.57|277.67|280.57|277.67|280.55|277.65|8
1646711090000|2022-03-08 03:44:50|280.56|277.66|280.53|277.63|280.56|277.66|280.52|277.62|7
1646711100000|2022-03-08 03:45:00|280.55|277.65|280.57|277.67|280.58|277.68|280.55|277.65|12
1646711110000|2022-03-08 03:45:10|280.56|277.66|280.44|277.54|280.57|277.67|280.44|277.54|16
1646711120000|2022-03-08 03:45:20|280.46|277.56|280.5|277.6|280.51|277.61|280.43|277.53|12
1646711130000|2022-03-08 03:45:30|280.51|277.61|280.54|277.64|280.54|277.64|280.51|277.61|9
1646711140000|2022-03-08 03:45:40|280.55|277.65|280.67|277.77|280.67|277.77|280.54|277.64|10
1646711150000|2022-03-08 03:45:50|280.68|277.78|280.71|277.81|280.71|277.81|280.68|277.78|6
1646711160000|2022-03-08 03:46:00|280.7|277.8|280.74|277.84|280.74|277.84|280.68|277.78|6
1646711170000|2022-03-08 03:46:10|280.72|277.82|280.73|277.83|280.73|277.83|280.72|277.82|2
1646711180000|2022-03-08 03:46:20|280.74|277.84|280.74|277.84|280.74|277.84|280.74|277.84|1
1646711200000|2022-03-08 03:46:40|280.75|277.85|280.71|277.81|280.75|277.85|280.69|277.79|7
1646711210000|2022-03-08 03:46:50|280.72|277.82|280.71|277.81|280.72|277.82|280.7|277.8|7
1646711230000|2022-03-08 03:47:10|280.72|277.82|280.72|277.82|280.74|277.84|280.72|277.82|6
1646711240000|2022-03-08 03:47:20|280.73|277.83|280.77|277.87|280.77|277.87|280.73|277.83|4
1646711250000|2022-03-08 03:47:30|280.78|277.88|280.97|278.07|280.97|278.07|280.77|277.87|15
1646711260000|2022-03-08 03:47:40|280.98|278.08|280.97|278.07|281|278.1|280.96|278.06|14
1646711270000|2022-03-08 03:47:50|280.96|278.06|280.98|278.08|280.98|278.08|280.94|278.04|15
1646711280000|2022-03-08 03:48:00|280.99|278.09|281.01|278.11|281.09|278.19|280.99|278.09|8
1646711290000|2022-03-08 03:48:10|281|278.1|280.99|278.09|281.01|278.11|280.99|278.09|6
1646711310000|2022-03-08 03:48:30|280.98|278.08|280.99|278.09|280.99|278.09|280.98|278.08|2
1646711320000|2022-03-08 03:48:40|281|278.1|281|278.1|281.01|278.11|280.99|278.09|7
1646711330000|2022-03-08 03:48:50|281.01|278.11|280.91|278.01|281.01|278.11|280.9|278|10
1646711340000|2022-03-08 03:49:00|280.92|278.02|280.87|277.97|280.92|278.02|280.86|277.96|17
1646711350000|2022-03-08 03:49:10|280.86|277.96|280.86|277.96|280.87|277.97|280.83|277.93|14
1646711360000|2022-03-08 03:49:20|280.85|277.95|280.78|277.88|280.85|277.95|280.77|277.87|7
1646711370000|2022-03-08 03:49:30|280.77|277.87|280.83|277.93|280.83|277.93|280.77|277.87|6
1646711380000|2022-03-08 03:49:40|280.82|277.92|280.78|277.88|280.82|277.92|280.77|277.87|10
1646711390000|2022-03-08 03:49:50|280.79|277.89|280.79|277.89|280.8|277.9|280.78|277.88|9
1646711400000|2022-03-08 03:50:00|280.82|277.92|280.82|277.92|280.82|277.92|280.8|277.9|8
1646711410000|2022-03-08 03:50:10|280.85|277.95|280.95|278.05|280.97|278.07|280.85|277.95|12
1646711420000|2022-03-08 03:50:20|280.96|278.06|280.98|278.08|280.99|278.09|280.95|278.05|19
1646711430000|2022-03-08 03:50:30|280.96|278.06|280.93|278.03|280.97|278.07|280.92|278.02|6
1646711440000|2022-03-08 03:50:40|280.94|278.04|280.93|278.03|280.95|278.05|280.93|278.03|6
1646711450000|2022-03-08 03:50:50|280.94|278.04|280.94|278.04|280.94|278.04|280.93|278.03|7
1646711460000|2022-03-08 03:51:00|280.97|278.07|281.11|278.21|281.12|278.22|280.96|278.06|13
1646711470000|2022-03-08 03:51:10|281.12|278.22|281|278.1|281.12|278.22|281|278.1|9
1646711480000|2022-03-08 03:51:20|280.99|278.09|280.95|278.05|280.99|278.09|280.95|278.05|4
1646711490000|2022-03-08 03:51:30|280.96|278.06|280.94|278.04|280.97|278.07|280.94|278.04|7
1646711510000|2022-03-08 03:51:50|280.9|278|280.91|278.01|280.91|278.01|280.89|277.99|9
1646711520000|2022-03-08 03:52:00|280.9|278|280.91|278.01|280.91|278.01|280.9|278|2
1646711530000|2022-03-08 03:52:10|280.89|277.99|280.96|278.06|280.98|278.08|280.88|277.98|14
1646711540000|2022-03-08 03:52:20|280.95|278.05|280.93|278.03|280.95|278.05|280.89|277.99|16
1646711550000|2022-03-08 03:52:30|280.97|278.07|280.98|278.08|280.98|278.08|280.96|278.06|7
1646711560000|2022-03-08 03:52:40|280.99|278.09|281.08|278.18|281.09|278.19|280.99|278.09|19
1646711570000|2022-03-08 03:52:50|281.06|278.16|281.13|278.23|281.13|278.23|281.06|278.16|9
1646711580000|2022-03-08 03:53:00|281.14|278.24|281.15|278.25|281.15|278.25|281.14|278.24|2
1646711590000|2022-03-08 03:53:10|281.17|278.27|281.18|278.28|281.19|278.29|281.17|278.27|6
1646711600000|2022-03-08 03:53:20|281.17|278.27|281.03|278.13|281.2|278.3|281.02|278.12|11
1646711610000|2022-03-08 03:53:30|281.01|278.11|280.99|278.09|281.01|278.11|280.98|278.08|9
1646711620000|2022-03-08 03:53:40|280.98|278.08|281.05|278.15|281.05|278.15|280.98|278.08|5
1646711630000|2022-03-08 03:53:50|281.06|278.16|281.08|278.18|281.09|278.19|281.06|278.16|15
1646711640000|2022-03-08 03:54:00|281.07|278.17|281.12|278.22|281.12|278.22|281.06|278.16|7
1646711650000|2022-03-08 03:54:10|281.13|278.23|281.17|278.27|281.19|278.29|281.13|278.23|13
1646711660000|2022-03-08 03:54:20|281.18|278.28|281.19|278.29|281.19|278.29|281.17|278.27|11
1646711670000|2022-03-08 03:54:30|281.2|278.3|281.15|278.25|281.21|278.31|281.14|278.24|14
1646711680000|2022-03-08 03:54:40|281.17|278.27|281.26|278.36|281.27|278.37|281.17|278.27|8
1646711690000|2022-03-08 03:54:50|281.25|278.35|281.36|278.46|281.37|278.47|281.25|278.35|9
1646711700000|2022-03-08 03:55:00|281.37|278.47|281.34|278.44|281.37|278.47|281.33|278.43|8
1646711710000|2022-03-08 03:55:10|281.33|278.43|281.34|278.44|281.34|278.44|281.33|278.43|2
1646711720000|2022-03-08 03:55:20|281.35|278.45|281.34|278.44|281.35|278.45|281.34|278.44|2
1646711730000|2022-03-08 03:55:30|281.33|278.43|281.22|278.32|281.38|278.48|281.19|278.29|15
1646711740000|2022-03-08 03:55:40|281.23|278.33|281.22|278.32|281.23|278.33|281.2|278.3|10
1646711750000|2022-03-08 03:55:50|281.23|278.33|281.28|278.38|281.29|278.39|281.2|278.3|15
1646711760000|2022-03-08 03:56:00|281.25|278.35|281.28|278.38|281.28|278.38|281.25|278.35|6
1646711770000|2022-03-08 03:56:10|281.29|278.39|281.38|278.48|281.42|278.52|281.29|278.39|11
1646711790000|2022-03-08 03:56:30|281.41|278.51|281.4|278.5|281.41|278.51|281.4|278.5|2
1646711820000|2022-03-08 03:57:00|281.41|278.51|281.41|278.51|281.42|278.52|281.4|278.5|5
1646711830000|2022-03-08 03:57:10|281.42|278.52|281.39|278.49|281.47|278.57|281.36|278.46|17
1646711840000|2022-03-08 03:57:20|281.41|278.51|281.46|278.56|281.47|278.57|281.41|278.51|8
1646711850000|2022-03-08 03:57:30|281.45|278.55|281.43|278.53|281.45|278.55|281.42|278.52|6
1646711860000|2022-03-08 03:57:40|281.44|278.54|281.44|278.54|281.44|278.54|281.44|278.54|1
1646711870000|2022-03-08 03:57:50|281.46|278.56|281.49|278.59|281.49|278.59|281.45|278.55|5
1646711880000|2022-03-08 03:58:00|281.5|278.6|281.53|278.63|281.56|278.66|281.5|278.6|12
1646711890000|2022-03-08 03:58:10|281.55|278.65|281.55|278.65|281.56|278.66|281.54|278.64|6
1646711900000|2022-03-08 03:58:20|281.59|278.69|281.57|278.67|281.6|278.7|281.55|278.65|15
1646711910000|2022-03-08 03:58:30|281.6|278.7|281.57|278.67|281.6|278.7|281.52|278.62|18
1646711920000|2022-03-08 03:58:40|281.6|278.7|281.5|278.6|281.6|278.7|281.47|278.57|20
1646711930000|2022-03-08 03:58:50|281.49|278.59|281.51|278.61|281.52|278.62|281.49|278.59|5
1646711940000|2022-03-08 03:59:00|281.54|278.64|281.59|278.69|281.59|278.69|281.54|278.64|4
1646711950000|2022-03-08 03:59:10|281.58|278.68|281.73|278.83|281.73|278.83|281.58|278.68|15
1646711960000|2022-03-08 03:59:20|281.72|278.82|281.76|278.86|281.78|278.88|281.72|278.82|12
1646711970000|2022-03-08 03:59:30|281.75|278.85|281.72|278.82|281.75|278.85|281.71|278.81|12
1646711980000|2022-03-08 03:59:40|281.73|278.83|281.73|278.83|281.75|278.85|281.73|278.83|10
1646711990000|2022-03-08 03:59:50|281.74|278.84|281.75|278.85|281.75|278.85|281.74|278.84|4
1646712000000|2022-03-08 04:00:00|281.76|278.86|282.02|279.12|282.02|279.12|281.76|278.86|10
1646712010000|2022-03-08 04:00:10|282.03|279.13|281.91|279.01|282.03|279.13|281.91|279.01|13
1646712020000|2022-03-08 04:00:20|281.9|279|281.78|278.88|281.9|279|281.76|278.86|13
1646712030000|2022-03-08 04:00:30|281.79|278.89|281.75|278.85|281.79|278.89|281.75|278.85|13
1646712040000|2022-03-08 04:00:40|281.74|278.84|281.67|278.77|281.74|278.84|281.67|278.77|7
1646712050000|2022-03-08 04:00:50|281.66|278.76|281.64|278.74|281.66|278.76|281.63|278.73|12
1646712060000|2022-03-08 04:01:00|281.63|278.73|281.65|278.75|281.65|278.75|281.62|278.72|4
1646712070000|2022-03-08 04:01:10|281.66|278.76|281.66|278.76|281.66|278.76|281.66|278.76|1
1646712080000|2022-03-08 04:01:20|281.68|278.78|281.75|278.85|281.75|278.85|281.68|278.78|8
1646712090000|2022-03-08 04:01:30|281.73|278.83|281.76|278.86|281.77|278.87|281.72|278.82|6
1646712100000|2022-03-08 04:01:40|281.75|278.85|281.76|278.86|281.76|278.86|281.74|278.84|18
1646712110000|2022-03-08 04:01:50|281.79|278.89|281.79|278.89|281.79|278.89|281.78|278.88|17
1646712120000|2022-03-08 04:02:00|281.8|278.9|281.98|279.08|281.98|279.08|281.79|278.89|12
1646712130000|2022-03-08 04:02:10|281.97|279.07|282.12|279.22|282.14|279.24|281.97|279.07|14
1646712140000|2022-03-08 04:02:20|282.11|279.21|282.12|279.22|282.12|279.22|282.1|279.2|4
1646712150000|2022-03-08 04:02:30|282.13|279.23|282.06|279.16|282.13|279.23|282.06|279.16|7
1646712160000|2022-03-08 04:02:40|282.05|279.15|282.06|279.16|282.07|279.17|282.05|279.15|9
1646712170000|2022-03-08 04:02:50|282.04|279.14|282.09|279.19|282.09|279.19|281.96|279.06|11
1646712180000|2022-03-08 04:03:00|282.11|279.21|282.14|279.24|282.15|279.25|282.11|279.21|10
1646712190000|2022-03-08 04:03:10|282.15|279.25|282.28|279.38|282.28|279.38|282.14|279.24|15
1646712200000|2022-03-08 04:03:20|282.26|279.36|282.45|279.55|282.48|279.58|282.26|279.36|20
1646712210000|2022-03-08 04:03:30|282.47|279.57|282.54|279.64|282.59|279.69|282.47|279.57|14
1646712220000|2022-03-08 04:03:40|282.55|279.65|282.54|279.64|282.55|279.65|282.48|279.58|11
1646712230000|2022-03-08 04:03:50|282.55|279.65|282.66|279.76|282.66|279.76|282.55|279.65|8
1646712240000|2022-03-08 04:04:00|282.65|279.75|282.72|279.82|282.73|279.83|282.59|279.69|20
1646712250000|2022-03-08 04:04:10|282.73|279.83|282.71|279.81|282.74|279.84|282.66|279.76|23
1646712260000|2022-03-08 04:04:20|282.74|279.84|282.79|279.89|282.79|279.89|282.73|279.83|12
1646712270000|2022-03-08 04:04:30|282.81|279.91|283.03|280.13|283.05|280.15|282.81|279.91|17
1646712280000|2022-03-08 04:04:40|283.02|280.12|283.01|280.11|283.08|280.18|283|280.1|12
1646712290000|2022-03-08 04:04:50|283.02|280.12|283.02|280.12|283.05|280.15|283.02|280.12|15
1646712300000|2022-03-08 04:05:00|283.01|280.11|282.92|280.02|283.01|280.11|282.92|280.02|17
1646712310000|2022-03-08 04:05:10|282.91|280.01|282.88|279.98|282.91|280.01|282.86|279.96|6
1646712320000|2022-03-08 04:05:20|282.89|279.99|283.08|280.18|283.11|280.21|282.89|279.99|21
1646712330000|2022-03-08 04:05:30|283.06|280.16|282.96|280.06|283.08|280.18|282.94|280.04|15
1646712340000|2022-03-08 04:05:40|282.94|280.04|282.99|280.09|282.99|280.09|282.86|279.96|19
1646712350000|2022-03-08 04:05:50|283|280.1|283.05|280.15|283.09|280.19|282.99|280.09|17
1646712360000|2022-03-08 04:06:00|283.04|280.14|282.86|279.96|283.04|280.14|282.86|279.96|16
1646712370000|2022-03-08 04:06:10|282.88|279.98|283.02|280.12|283.03|280.13|282.86|279.96|17
1646712380000|2022-03-08 04:06:20|283.01|280.11|283|280.1|283.01|280.11|282.97|280.07|6
1646712390000|2022-03-08 04:06:30|283.01|280.11|282.97|280.07|283.01|280.11|282.97|280.07|10
1646712400000|2022-03-08 04:06:40|282.96|280.06|283.03|280.13|283.03|280.13|282.96|280.06|12
1646712410000|2022-03-08 04:06:50|283.02|280.12|282.98|280.08|283.04|280.14|282.98|280.08|13
1646712420000|2022-03-08 04:07:00|282.97|280.07|282.94|280.04|282.98|280.08|282.93|280.03|14
1646712430000|2022-03-08 04:07:10|282.93|280.03|282.93|280.03|282.94|280.04|282.92|280.02|9
1646712440000|2022-03-08 04:07:20|282.92|280.02|282.86|279.96|282.93|280.03|282.79|279.89|22
1646712450000|2022-03-08 04:07:30|282.87|279.97|283.08|280.18|283.09|280.19|282.87|279.97|18
1646712460000|2022-03-08 04:07:40|283.09|280.19|283.1|280.2|283.1|280.2|283.08|280.18|8
1646712470000|2022-03-08 04:07:50|283.09|280.19|282.98|280.08|283.1|280.2|282.96|280.06|5
1646712480000|2022-03-08 04:08:00|282.99|280.09|283.02|280.12|283.02|280.12|282.98|280.08|12
1646712490000|2022-03-08 04:08:10|283.03|280.13|283|280.1|283.03|280.13|282.99|280.09|8
1646712500000|2022-03-08 04:08:20|283.01|280.11|283.07|280.17|283.09|280.19|283.01|280.11|16
1646712510000|2022-03-08 04:08:30|283.06|280.16|283.07|280.17|283.12|280.22|283.05|280.15|13
1646712520000|2022-03-08 04:08:40|283.06|280.16|283.17|280.27|283.17|280.27|283.01|280.11|15
1646712530000|2022-03-08 04:08:50|283.18|280.28|283.24|280.34|283.26|280.36|283.17|280.27|12
1646712540000|2022-03-08 04:09:00|283.23|280.33|283.27|280.37|283.28|280.38|283.23|280.33|12
1646712550000|2022-03-08 04:09:10|283.26|280.36|283.27|280.37|283.27|280.37|283.26|280.36|4
1646712560000|2022-03-08 04:09:20|283.3|280.4|283.31|280.41|283.38|280.48|283.3|280.4|19
1646712570000|2022-03-08 04:09:30|283.3|280.4|283.34|280.44|283.34|280.44|283.3|280.4|5
1646712590000|2022-03-08 04:09:50|283.35|280.45|283.26|280.36|283.35|280.45|283.26|280.36|7
1646712600000|2022-03-08 04:10:00|283.27|280.37|283.24|280.34|283.27|280.37|283.23|280.33|10
1646712610000|2022-03-08 04:10:10|283.23|280.33|283.21|280.31|283.26|280.36|283.21|280.31|15
1646712620000|2022-03-08 04:10:20|283.22|280.32|283.29|280.39|283.29|280.39|283.22|280.32|12
1646712630000|2022-03-08 04:10:30|283.36|280.46|283.35|280.45|283.36|280.46|283.31|280.41|18
1646712640000|2022-03-08 04:10:40|283.34|280.44|283.27|280.37|283.34|280.44|283.25|280.35|14
1646712650000|2022-03-08 04:10:50|283.28|280.38|283.3|280.4|283.3|280.4|283.27|280.37|6
1646712660000|2022-03-08 04:11:00|283.31|280.41|283.29|280.39|283.31|280.41|283.28|280.38|7
1646712670000|2022-03-08 04:11:10|283.28|280.38|283.35|280.45|283.37|280.47|283.28|280.38|13
1646712680000|2022-03-08 04:11:20|283.34|280.44|283.22|280.32|283.36|280.46|283.19|280.29|12
1646712690000|2022-03-08 04:11:30|283.23|280.33|283.07|280.17|283.23|280.33|282.98|280.08|20
1646712700000|2022-03-08 04:11:40|283.06|280.16|283.05|280.15|283.08|280.18|283.04|280.14|6
1646712710000|2022-03-08 04:11:50|283.07|280.17|282.97|280.07|283.07|280.17|282.97|280.07|13
1646712720000|2022-03-08 04:12:00|282.96|280.06|282.84|279.94|282.97|280.07|282.84|279.94|10
1646712730000|2022-03-08 04:12:10|282.85|279.95|282.86|279.96|282.88|279.98|282.84|279.94|9
1646712740000|2022-03-08 04:12:20|282.84|279.94|282.77|279.87|282.86|279.96|282.77|279.87|15
1646712750000|2022-03-08 04:12:30|282.78|279.88|282.75|279.85|282.79|279.89|282.75|279.85|9
1646712760000|2022-03-08 04:12:40|282.76|279.86|282.79|279.89|282.79|279.89|282.73|279.83|14
1646712770000|2022-03-08 04:12:50|282.8|279.9|282.77|279.87|282.81|279.91|282.77|279.87|12
1646712780000|2022-03-08 04:13:00|282.76|279.86|282.81|279.91|282.81|279.91|282.76|279.86|12
1646712790000|2022-03-08 04:13:10|282.8|279.9|282.95|280.05|282.95|280.05|282.8|279.9|20
1646712800000|2022-03-08 04:13:20|282.91|280.01|282.94|280.04|282.95|280.05|282.84|279.94|17
1646712810000|2022-03-08 04:13:30|282.93|280.03|282.92|280.02|282.94|280.04|282.92|280.02|10
1646712820000|2022-03-08 04:13:40|282.94|280.04|283.03|280.13|283.03|280.13|282.93|280.03|8
1646712830000|2022-03-08 04:13:50|283.02|280.12|283.16|280.26|283.16|280.26|283.01|280.11|14
1646712840000|2022-03-08 04:14:00|283.15|280.25|283.2|280.3|283.23|280.33|283.15|280.25|10
1646712850000|2022-03-08 04:14:10|283.21|280.31|283.22|280.32|283.22|280.32|283.2|280.3|7
1646712860000|2022-03-08 04:14:20|283.2|280.3|283.21|280.31|283.23|280.33|283.2|280.3|6
1646712870000|2022-03-08 04:14:30|283.22|280.32|283.21|280.31|283.22|280.32|283.21|280.31|12
1646712880000|2022-03-08 04:14:40|283.22|280.32|283.21|280.31|283.22|280.32|283.2|280.3|8
1646712890000|2022-03-08 04:14:50|283.22|280.32|283.21|280.31|283.22|280.32|283.21|280.31|2
1646712900000|2022-03-08 04:15:00|283.2|280.3|283.1|280.2|283.2|280.3|283.04|280.14|17
1646712910000|2022-03-08 04:15:10|283.11|280.21|282.93|280.03|283.11|280.21|282.92|280.02|17
1646712920000|2022-03-08 04:15:20|282.92|280.02|283.07|280.17|283.07|280.17|282.91|280.01|16
1646712930000|2022-03-08 04:15:30|283.08|280.18|283.24|280.34|283.24|280.34|283.08|280.18|18
1646712940000|2022-03-08 04:15:40|283.23|280.33|283.21|280.31|283.24|280.34|283.2|280.3|12
1646712950000|2022-03-08 04:15:50|283.2|280.3|283.18|280.28|283.23|280.33|283.18|280.28|13
1646712960000|2022-03-08 04:16:00|283.17|280.27|283.18|280.28|283.18|280.28|283.17|280.27|6
1646712970000|2022-03-08 04:16:10|283.19|280.29|283.1|280.2|283.19|280.29|283.08|280.18|14
1646712980000|2022-03-08 04:16:20|283.11|280.21|283.11|280.21|283.13|280.23|283.11|280.21|5
1646712990000|2022-03-08 04:16:30|283.1|280.2|283.09|280.19|283.12|280.22|283.09|280.19|8
1646713000000|2022-03-08 04:16:40|283.08|280.18|282.96|280.06|283.09|280.19|282.9|280|20
1646713010000|2022-03-08 04:16:50|282.95|280.05|282.9|280|282.97|280.07|282.88|279.98|20
1646713020000|2022-03-08 04:17:00|282.89|279.99|282.88|279.98|282.91|280.01|282.87|279.97|9
1646713030000|2022-03-08 04:17:10|282.9|280|282.8|279.9|282.9|280|282.8|279.9|12
1646713040000|2022-03-08 04:17:20|282.79|279.89|282.76|279.86|282.79|279.89|282.76|279.86|4
1646713050000|2022-03-08 04:17:30|282.77|279.87|282.84|279.94|282.85|279.95|282.77|279.87|16
1646713060000|2022-03-08 04:17:40|282.89|279.99|283|280.1|283.02|280.12|282.89|279.99|19
1646713070000|2022-03-08 04:17:50|282.99|280.09|282.95|280.05|283|280.1|282.95|280.05|13
1646713080000|2022-03-08 04:18:00|282.94|280.04|282.8|279.9|282.94|280.04|282.79|279.89|12
1646713090000|2022-03-08 04:18:10|282.79|279.89|282.84|279.94|282.84|279.94|282.78|279.88|11
1646713100000|2022-03-08 04:18:20|282.83|279.93|282.81|279.91|282.83|279.93|282.81|279.91|9
1646713110000|2022-03-08 04:18:30|282.82|279.92|282.77|279.87|282.82|279.92|282.76|279.86|8
1646713120000|2022-03-08 04:18:40|282.73|279.83|282.7|279.8|282.73|279.83|282.67|279.77|16
1646713130000|2022-03-08 04:18:50|282.69|279.79|282.69|279.79|282.72|279.82|282.69|279.79|9
1646713140000|2022-03-08 04:19:00|282.7|279.8|282.68|279.78|282.7|279.8|282.68|279.78|3
1646713150000|2022-03-08 04:19:10|282.67|279.77|282.68|279.78|282.68|279.78|282.67|279.77|6
1646713160000|2022-03-08 04:19:20|282.69|279.79|282.76|279.86|282.76|279.86|282.68|279.78|9
1646713170000|2022-03-08 04:19:30|282.75|279.85|282.81|279.91|282.82|279.92|282.74|279.84|9
1646713180000|2022-03-08 04:19:40|282.82|279.92|282.78|279.88|282.82|279.92|282.76|279.86|17
1646713190000|2022-03-08 04:19:50|282.79|279.89|282.77|279.87|282.79|279.89|282.77|279.87|11
1646713200000|2022-03-08 04:20:00|282.76|279.86|282.77|279.87|282.8|279.9|282.74|279.84|13
1646713210000|2022-03-08 04:20:10|282.78|279.88|282.78|279.88|282.78|279.88|282.76|279.86|9
1646713220000|2022-03-08 04:20:20|282.77|279.87|282.74|279.84|282.77|279.87|282.73|279.83|6
1646713230000|2022-03-08 04:20:30|282.75|279.85|282.74|279.84|282.75|279.85|282.74|279.84|10
1646713240000|2022-03-08 04:20:40|282.75|279.85|282.69|279.79|282.75|279.85|282.68|279.78|12
1646713250000|2022-03-08 04:20:50|282.68|279.78|282.69|279.79|282.71|279.81|282.68|279.78|17
1646713260000|2022-03-08 04:21:00|282.7|279.8|282.72|279.82|282.73|279.83|282.7|279.8|7
1646713270000|2022-03-08 04:21:10|282.73|279.83|282.74|279.84|282.8|279.9|282.73|279.83|19
1646713280000|2022-03-08 04:21:20|282.76|279.86|282.73|279.83|282.76|279.86|282.73|279.83|10
1646713290000|2022-03-08 04:21:30|282.74|279.84|282.75|279.85|282.75|279.85|282.74|279.84|4
1646713300000|2022-03-08 04:21:40|282.77|279.87|282.85|279.95|282.86|279.96|282.76|279.86|7
1646713310000|2022-03-08 04:21:50|282.86|279.96|282.93|280.03|282.93|280.03|282.86|279.96|15
1646713320000|2022-03-08 04:22:00|282.97|280.07|282.94|280.04|283.02|280.12|282.94|280.04|12
1646713340000|2022-03-08 04:22:20|282.93|280.03|282.91|280.01|282.96|280.06|282.9|280|18
1646713350000|2022-03-08 04:22:30|282.88|279.98|282.81|279.91|282.89|279.99|282.79|279.89|16
1646713360000|2022-03-08 04:22:40|282.8|279.9|282.78|279.88|282.8|279.9|282.77|279.87|6
1646713370000|2022-03-08 04:22:50|282.77|279.87|282.75|279.85|282.79|279.89|282.73|279.83|18
1646713380000|2022-03-08 04:23:00|282.73|279.83|282.77|279.87|282.78|279.88|282.73|279.83|11
1646713390000|2022-03-08 04:23:10|282.73|279.83|282.73|279.83|282.77|279.87|282.73|279.83|8
1646713400000|2022-03-08 04:23:20|282.72|279.82|282.73|279.83|282.74|279.84|282.72|279.82|7
1646713410000|2022-03-08 04:23:30|282.72|279.82|282.73|279.83|282.73|279.83|282.72|279.82|4
1646713420000|2022-03-08 04:23:40|282.74|279.84|282.74|279.84|282.75|279.85|282.73|279.83|4
1646713430000|2022-03-08 04:23:50|282.73|279.83|282.73|279.83|282.73|279.83|282.73|279.83|1
1646713440000|2022-03-08 04:24:00|282.74|279.84|282.7|279.8|282.74|279.84|282.7|279.8|11
1646713450000|2022-03-08 04:24:10|282.71|279.81|282.58|279.68|282.71|279.81|282.57|279.67|12
1646713460000|2022-03-08 04:24:20|282.6|279.7|282.6|279.7|282.64|279.74|282.59|279.69|8
1646713470000|2022-03-08 04:24:30|282.62|279.72|282.58|279.68|282.62|279.72|282.58|279.68|4
1646713480000|2022-03-08 04:24:40|282.59|279.69|282.58|279.68|282.59|279.69|282.58|279.68|2
1646713490000|2022-03-08 04:24:50|282.59|279.69|282.63|279.73|282.68|279.78|282.59|279.69|17
1646713500000|2022-03-08 04:25:00|282.61|279.71|282.59|279.69|282.62|279.72|282.58|279.68|11
1646713510000|2022-03-08 04:25:10|282.58|279.68|282.6|279.7|282.62|279.72|282.54|279.64|14
1646713520000|2022-03-08 04:25:20|282.59|279.69|282.57|279.67|282.59|279.69|282.57|279.67|7
1646713530000|2022-03-08 04:25:30|282.56|279.66|282.56|279.66|282.56|279.66|282.55|279.65|3
1646713550000|2022-03-08 04:25:50|282.55|279.65|282.55|279.65|282.55|279.65|282.55|279.65|1
1646713560000|2022-03-08 04:26:00|282.57|279.67|282.56|279.66|282.57|279.67|282.56|279.66|4
1646713570000|2022-03-08 04:26:10|282.55|279.65|282.55|279.65|282.57|279.67|282.54|279.64|12
1646713580000|2022-03-08 04:26:20|282.54|279.64|282.54|279.64|282.55|279.65|282.5|279.6|9
1646713600000|2022-03-08 04:26:40|282.53|279.63|282.53|279.63|282.53|279.63|282.53|279.63|1
1646713610000|2022-03-08 04:26:50|282.49|279.59|282.37|279.47|282.49|279.59|282.37|279.47|9
1646713620000|2022-03-08 04:27:00|282.38|279.48|282.32|279.42|282.38|279.48|282.29|279.39|18
1646713630000|2022-03-08 04:27:10|282.31|279.41|282.38|279.48|282.41|279.51|282.31|279.41|13
1646713640000|2022-03-08 04:27:20|282.41|279.51|282.36|279.46|282.41|279.51|282.35|279.45|15
1646713650000|2022-03-08 04:27:30|282.37|279.47|282.35|279.45|282.37|279.47|282.35|279.45|2
1646713660000|2022-03-08 04:27:40|282.36|279.46|282.35|279.45|282.36|279.46|282.34|279.44|6
1646713670000|2022-03-08 04:27:50|282.36|279.46|282.36|279.46|282.38|279.48|282.36|279.46|3
1646713690000|2022-03-08 04:28:10|282.37|279.47|282.43|279.53|282.44|279.54|282.37|279.47|9
1646713700000|2022-03-08 04:28:20|282.44|279.54|282.46|279.56|282.46|279.56|282.43|279.53|9
1646713710000|2022-03-08 04:28:30|282.45|279.55|282.31|279.41|282.46|279.56|282.31|279.41|5
1646713720000|2022-03-08 04:28:40|282.3|279.4|282.14|279.24|282.34|279.44|282.14|279.24|22
1646713730000|2022-03-08 04:28:50|282.13|279.23|281.92|279.02|282.13|279.23|281.92|279.02|15
1646713740000|2022-03-08 04:29:00|281.89|278.99|281.73|278.83|281.89|278.99|281.72|278.82|19
1646713750000|2022-03-08 04:29:10|281.74|278.84|281.68|278.78|281.75|278.85|281.67|278.77|8
1646713760000|2022-03-08 04:29:20|281.67|278.77|281.72|278.82|281.73|278.83|281.67|278.77|8
1646713770000|2022-03-08 04:29:30|281.73|278.83|281.65|278.75|281.73|278.83|281.65|278.75|6
1646713780000|2022-03-08 04:29:40|281.64|278.74|281.64|278.74|281.71|278.81|281.64|278.74|13
1646713790000|2022-03-08 04:29:50|281.65|278.75|281.6|278.7|281.65|278.75|281.6|278.7|15
1646713800000|2022-03-08 04:30:00|281.61|278.71|281.69|278.79|281.69|278.79|281.51|278.61|22
1646713810000|2022-03-08 04:30:10|281.7|278.8|281.71|278.81|281.71|278.81|281.7|278.8|10
1646713820000|2022-03-08 04:30:20|281.76|278.86|281.68|278.78|281.8|278.9|281.67|278.77|18
1646713830000|2022-03-08 04:30:30|281.67|278.77|281.68|278.78|281.69|278.79|281.67|278.77|6
1646713840000|2022-03-08 04:30:40|281.69|278.79|281.67|278.77|281.69|278.79|281.64|278.74|9
1646713850000|2022-03-08 04:30:50|281.66|278.76|281.67|278.77|281.68|278.78|281.66|278.76|5
1646713860000|2022-03-08 04:31:00|281.68|278.78|281.66|278.76|281.68|278.78|281.65|278.75|9
1646713870000|2022-03-08 04:31:10|281.69|278.79|281.69|278.79|281.69|278.79|281.68|278.78|3
1646713880000|2022-03-08 04:31:20|281.68|278.78|281.67|278.77|281.69|278.79|281.67|278.77|6
1646713890000|2022-03-08 04:31:30|281.68|278.78|281.69|278.79|281.69|278.79|281.67|278.77|6
1646713900000|2022-03-08 04:31:40|281.72|278.82|281.71|278.81|281.74|278.84|281.71|278.81|11
1646713910000|2022-03-08 04:31:50|281.69|278.79|281.64|278.74|281.69|278.79|281.64|278.74|8
1646713920000|2022-03-08 04:32:00|281.62|278.72|281.62|278.72|281.67|278.77|281.6|278.7|14
1646713930000|2022-03-08 04:32:10|281.61|278.71|281.62|278.72|281.62|278.72|281.6|278.7|10
1646713940000|2022-03-08 04:32:20|281.61|278.71|281.62|278.72|281.63|278.73|281.61|278.71|4
1646713950000|2022-03-08 04:32:30|281.63|278.73|281.68|278.78|281.68|278.78|281.62|278.72|6
1646713960000|2022-03-08 04:32:40|281.7|278.8|281.74|278.84|281.74|278.84|281.7|278.8|6
1646713970000|2022-03-08 04:32:50|281.73|278.83|281.73|278.83|281.73|278.83|281.73|278.83|1
1646713980000|2022-03-08 04:33:00|281.74|278.84|281.67|278.77|281.74|278.84|281.67|278.77|4
1646713990000|2022-03-08 04:33:10|281.66|278.76|281.63|278.73|281.66|278.76|281.63|278.73|11
1646714000000|2022-03-08 04:33:20|281.64|278.74|281.63|278.73|281.65|278.75|281.62|278.72|13
1646714010000|2022-03-08 04:33:30|281.62|278.72|281.63|278.73|281.64|278.74|281.62|278.72|14
1646714020000|2022-03-08 04:33:40|281.62|278.72|281.62|278.72|281.63|278.73|281.62|278.72|5
1646714030000|2022-03-08 04:33:50|281.61|278.71|281.55|278.65|281.62|278.72|281.55|278.65|13
1646714040000|2022-03-08 04:34:00|281.54|278.64|281.55|278.65|281.57|278.67|281.54|278.64|14
1646714050000|2022-03-08 04:34:10|281.54|278.64|281.55|278.65|281.56|278.66|281.54|278.64|11
1646714060000|2022-03-08 04:34:20|281.54|278.64|281.61|278.71|281.62|278.72|281.54|278.64|15
1646714070000|2022-03-08 04:34:30|281.62|278.72|281.71|278.81|281.73|278.83|281.62|278.72|15
1646714080000|2022-03-08 04:34:40|281.73|278.83|281.73|278.83|281.76|278.86|281.71|278.81|13
1646714090000|2022-03-08 04:34:50|281.75|278.85|281.7|278.8|281.77|278.87|281.7|278.8|7
1646714100000|2022-03-08 04:35:00|281.68|278.78|281.7|278.8|281.7|278.8|281.67|278.77|11
1646714110000|2022-03-08 04:35:10|281.71|278.81|281.78|278.88|281.79|278.89|281.71|278.81|8
1646714120000|2022-03-08 04:35:20|281.79|278.89|281.95|279.05|281.95|279.05|281.79|278.89|11
1646714130000|2022-03-08 04:35:30|281.96|279.06|281.91|279.01|281.97|279.07|281.9|279|10
1646714140000|2022-03-08 04:35:40|281.9|279|281.87|278.97|281.91|279.01|281.86|278.96|12
1646714150000|2022-03-08 04:35:50|281.88|278.98|281.88|278.98|281.89|278.99|281.88|278.98|3
1646714160000|2022-03-08 04:36:00|281.87|278.97|281.87|278.97|281.87|278.97|281.87|278.97|1
1646714170000|2022-03-08 04:36:10|281.84|278.94|281.85|278.95|281.86|278.96|281.84|278.94|8
1646714180000|2022-03-08 04:36:20|281.86|278.96|281.85|278.95|281.86|278.96|281.85|278.95|8
1646714190000|2022-03-08 04:36:30|281.86|278.96|281.85|278.95|281.87|278.97|281.85|278.95|12
1646714200000|2022-03-08 04:36:40|281.86|278.96|281.86|278.96|281.87|278.97|281.85|278.95|5
1646714210000|2022-03-08 04:36:50|281.83|278.93|281.7|278.8|281.83|278.93|281.7|278.8|12
1646714220000|2022-03-08 04:37:00|281.69|278.79|281.7|278.8|281.71|278.81|281.62|278.72|17
1646714230000|2022-03-08 04:37:10|281.71|278.81|281.85|278.95|281.85|278.95|281.7|278.8|11
1646714240000|2022-03-08 04:37:20|281.86|278.96|281.87|278.97|281.88|278.98|281.86|278.96|3
1646714260000|2022-03-08 04:37:40|281.84|278.94|281.74|278.84|281.84|278.94|281.74|278.84|12
1646714270000|2022-03-08 04:37:50|281.73|278.83|281.76|278.86|281.76|278.86|281.73|278.83|4
1646714280000|2022-03-08 04:38:00|281.77|278.87|281.77|278.87|281.77|278.87|281.76|278.86|3
1646714290000|2022-03-08 04:38:10|281.78|278.88|281.78|278.88|281.78|278.88|281.77|278.87|7
1646714300000|2022-03-08 04:38:20|281.82|278.92|281.98|279.08|281.99|279.09|281.82|278.92|19
1646714310000|2022-03-08 04:38:30|281.97|279.07|281.96|279.06|281.99|279.09|281.94|279.04|10
1646714320000|2022-03-08 04:38:40|281.95|279.05|281.84|278.94|281.95|279.05|281.84|278.94|11
1646714330000|2022-03-08 04:38:50|281.85|278.95|281.85|278.95|281.88|278.98|281.85|278.95|21
1646714340000|2022-03-08 04:39:00|281.84|278.94|281.86|278.96|281.88|278.98|281.82|278.92|10
1646714350000|2022-03-08 04:39:10|281.87|278.97|281.89|278.99|281.9|279|281.86|278.96|13
1646714360000|2022-03-08 04:39:20|281.9|279|281.86|278.96|281.91|279.01|281.83|278.93|12
1646714370000|2022-03-08 04:39:30|281.85|278.95|281.86|278.96|281.86|278.96|281.85|278.95|2
1646714380000|2022-03-08 04:39:40|281.87|278.97|281.83|278.93|281.87|278.97|281.83|278.93|10
1646714390000|2022-03-08 04:39:50|281.81|278.91|281.83|278.93|281.83|278.93|281.81|278.91|3
1646714400000|2022-03-08 04:40:00|281.82|278.92|281.83|278.93|281.84|278.94|281.79|278.89|19
1646714410000|2022-03-08 04:40:10|281.79|278.89|281.66|278.76|281.79|278.89|281.66|278.76|18
1646714420000|2022-03-08 04:40:20|281.67|278.77|281.66|278.76|281.67|278.77|281.66|278.76|2
1646714430000|2022-03-08 04:40:30|281.65|278.75|281.71|278.81|281.73|278.83|281.64|278.74|8
1646714440000|2022-03-08 04:40:40|281.7|278.8|281.68|278.78|281.7|278.8|281.68|278.78|4
1646714450000|2022-03-08 04:40:50|281.69|278.79|281.68|278.78|281.69|278.79|281.68|278.78|4
1646714460000|2022-03-08 04:41:00|281.69|278.79|281.91|279.01|281.91|279.01|281.68|278.78|13
1646714470000|2022-03-08 04:41:10|281.92|279.02|281.99|279.09|281.99|279.09|281.91|279.01|9
1646714480000|2022-03-08 04:41:20|282.06|279.16|281.96|279.06|282.07|279.17|281.95|279.05|13
1646714490000|2022-03-08 04:41:30|281.95|279.05|281.85|278.95|281.96|279.06|281.84|278.94|14
1646714500000|2022-03-08 04:41:40|281.86|278.96|281.89|278.99|281.89|278.99|281.84|278.94|6
1646714510000|2022-03-08 04:41:50|281.9|279|281.88|278.98|281.9|279|281.85|278.95|12
1646714520000|2022-03-08 04:42:00|281.87|278.97|281.82|278.92|281.89|278.99|281.82|278.92|6
1646714530000|2022-03-08 04:42:10|281.83|278.93|281.82|278.92|281.83|278.93|281.79|278.89|5
1646714540000|2022-03-08 04:42:20|281.83|278.93|281.91|279.01|281.91|279.01|281.83|278.93|5
1646714550000|2022-03-08 04:42:30|281.92|279.02|281.85|278.95|281.92|279.02|281.85|278.95|10
1646714560000|2022-03-08 04:42:40|281.86|278.96|281.86|278.96|281.87|278.97|281.85|278.95|7
1646714570000|2022-03-08 04:42:50|281.87|278.97|281.97|279.07|281.99|279.09|281.86|278.96|16
1646714580000|2022-03-08 04:43:00|281.98|279.08|281.98|279.08|281.99|279.09|281.95|279.05|13
1646714590000|2022-03-08 04:43:10|281.96|279.06|281.95|279.05|281.99|279.09|281.94|279.04|10
1646714600000|2022-03-08 04:43:20|281.94|279.04|281.95|279.05|281.95|279.05|281.9|279|10
1646714610000|2022-03-08 04:43:30|281.92|279.02|281.91|279.01|281.94|279.04|281.91|279.01|17
1646714620000|2022-03-08 04:43:40|281.92|279.02|281.9|279|281.92|279.02|281.89|278.99|10
1646714630000|2022-03-08 04:43:50|281.89|278.99|281.95|279.05|281.95|279.05|281.89|278.99|4
1646714640000|2022-03-08 04:44:00|281.96|279.06|281.93|279.03|281.96|279.06|281.93|279.03|7
1646714650000|2022-03-08 04:44:10|281.96|279.06|281.92|279.02|281.96|279.06|281.91|279.01|8
1646714660000|2022-03-08 04:44:20|281.91|279.01|281.85|278.95|281.95|279.05|281.82|278.92|16
1646714670000|2022-03-08 04:44:30|281.84|278.94|281.75|278.85|281.86|278.96|281.75|278.85|16
1646714680000|2022-03-08 04:44:40|281.76|278.86|281.84|278.94|281.84|278.94|281.75|278.85|23
1646714690000|2022-03-08 04:44:50|281.85|278.95|281.89|278.99|281.89|278.99|281.85|278.95|5
1646714700000|2022-03-08 04:45:00|281.87|278.97|281.87|278.97|281.87|278.97|281.81|278.91|11
1646714710000|2022-03-08 04:45:10|281.86|278.96|281.81|278.91|281.87|278.97|281.74|278.84|18
1646714720000|2022-03-08 04:45:20|281.8|278.9|281.79|278.89|281.83|278.93|281.79|278.89|12
1646714730000|2022-03-08 04:45:30|281.8|278.9|281.81|278.91|281.81|278.91|281.8|278.9|2
1646714740000|2022-03-08 04:45:40|281.8|278.9|281.79|278.89|281.8|278.9|281.78|278.88|11
1646714750000|2022-03-08 04:45:50|281.8|278.9|281.78|278.88|281.8|278.9|281.78|278.88|13
1646714760000|2022-03-08 04:46:00|281.79|278.89|281.78|278.88|281.79|278.89|281.78|278.88|4
1646714770000|2022-03-08 04:46:10|281.79|278.89|281.79|278.89|281.87|278.97|281.77|278.87|17
1646714780000|2022-03-08 04:46:20|281.8|278.9|281.73|278.83|281.81|278.91|281.69|278.79|15
1646714790000|2022-03-08 04:46:30|281.7|278.8|281.69|278.79|281.72|278.82|281.68|278.78|5
1646714800000|2022-03-08 04:46:40|281.7|278.8|281.7|278.8|281.71|278.81|281.7|278.8|3
1646714810000|2022-03-08 04:46:50|281.69|278.79|281.7|278.8|281.73|278.83|281.69|278.79|7
1646714820000|2022-03-08 04:47:00|281.69|278.79|281.71|278.81|281.71|278.81|281.68|278.78|9
1646714830000|2022-03-08 04:47:10|281.7|278.8|281.69|278.79|281.71|278.81|281.69|278.79|9
1646714840000|2022-03-08 04:47:20|281.7|278.8|281.68|278.78|281.71|278.81|281.67|278.77|10
1646714850000|2022-03-08 04:47:30|281.67|278.77|281.61|278.71|281.69|278.79|281.61|278.71|14
1646714860000|2022-03-08 04:47:40|281.62|278.72|281.28|278.38|281.63|278.73|281.28|278.38|23
1646714870000|2022-03-08 04:47:50|281.17|278.27|280.94|278.04|281.2|278.3|280.94|278.04|20
1646714880000|2022-03-08 04:48:00|280.98|278.08|280.83|277.93|280.98|278.08|280.83|277.93|10
1646714890000|2022-03-08 04:48:10|280.8|277.9|280.79|277.89|280.8|277.9|280.77|277.87|11
1646714900000|2022-03-08 04:48:20|280.87|277.97|280.92|278.02|280.93|278.03|280.87|277.97|10
1646714910000|2022-03-08 04:48:30|280.91|278.01|280.95|278.05|280.97|278.07|280.88|277.98|14
1646714920000|2022-03-08 04:48:40|280.93|278.03|280.9|278|280.93|278.03|280.84|277.94|13
1646714930000|2022-03-08 04:48:50|280.91|278.01|280.93|278.03|280.93|278.03|280.91|278.01|7
1646714940000|2022-03-08 04:49:00|280.95|278.05|281.09|278.19|281.13|278.23|280.93|278.03|12
1646714950000|2022-03-08 04:49:10|281.1|278.2|281.09|278.19|281.14|278.24|281.08|278.18|19
1646714960000|2022-03-08 04:49:20|281.07|278.17|281.07|278.17|281.09|278.19|281.06|278.16|14
1646714970000|2022-03-08 04:49:30|281.06|278.16|281.07|278.17|281.09|278.19|281.06|278.16|16
1646714980000|2022-03-08 04:49:40|281.08|278.18|280.93|278.03|281.08|278.18|280.93|278.03|13
1646714990000|2022-03-08 04:49:50|280.92|278.02|280.92|278.02|280.92|278.02|280.91|278.01|7
1646715000000|2022-03-08 04:50:00|280.95|278.05|280.94|278.04|280.96|278.06|280.94|278.04|6
1646715010000|2022-03-08 04:50:10|280.93|278.03|280.92|278.02|280.93|278.03|280.89|277.99|13
1646715020000|2022-03-08 04:50:20|280.93|278.03|281.02|278.12|281.02|278.12|280.93|278.03|20
1646715030000|2022-03-08 04:50:30|281.03|278.13|280.93|278.03|281.05|278.15|280.92|278.02|15
1646715040000|2022-03-08 04:50:40|280.92|278.02|280.92|278.02|280.93|278.03|280.92|278.02|3
1646715050000|2022-03-08 04:50:50|280.91|278.01|280.9|278|280.92|278.02|280.9|278|6
1646715060000|2022-03-08 04:51:00|280.88|277.98|280.9|278|280.92|278.02|280.88|277.98|9
1646715070000|2022-03-08 04:51:10|280.92|278.02|280.95|278.05|281.01|278.11|280.92|278.02|16
1646715080000|2022-03-08 04:51:20|280.94|278.04|281.02|278.12|281.03|278.13|280.93|278.03|7
1646715090000|2022-03-08 04:51:30|281.04|278.14|280.98|278.08|281.08|278.18|280.97|278.07|17
1646715100000|2022-03-08 04:51:40|280.97|278.07|281.12|278.22|281.12|278.22|280.97|278.07|20
1646715110000|2022-03-08 04:51:50|281.13|278.23|281.14|278.24|281.16|278.26|281.12|278.22|14
1646715120000|2022-03-08 04:52:00|281.13|278.23|281.14|278.24|281.14|278.24|281.11|278.21|13
1646715130000|2022-03-08 04:52:10|281.13|278.23|281.14|278.24|281.15|278.25|281.12|278.22|5
1646715140000|2022-03-08 04:52:20|281.13|278.23|281.14|278.24|281.15|278.25|281.11|278.21|10
1646715150000|2022-03-08 04:52:30|281.15|278.25|281.11|278.21|281.15|278.25|281.1|278.2|9
1646715160000|2022-03-08 04:52:40|281.12|278.22|281.11|278.21|281.12|278.22|281.11|278.21|4
1646715170000|2022-03-08 04:52:50|281.12|278.22|281.09|278.19|281.12|278.22|281.07|278.17|12
1646715180000|2022-03-08 04:53:00|281.08|278.18|281.1|278.2|281.1|278.2|281.07|278.17|9
1646715190000|2022-03-08 04:53:10|281.09|278.19|281.07|278.17|281.1|278.2|281.07|278.17|9
1646715200000|2022-03-08 04:53:20|281.06|278.16|280.82|277.92|281.06|278.16|280.8|277.9|19
1646715210000|2022-03-08 04:53:30|280.87|277.97|281.04|278.14|281.04|278.14|280.87|277.97|19
1646715220000|2022-03-08 04:53:40|281.02|278.12|281.08|278.18|281.09|278.19|281.02|278.12|12
1646715230000|2022-03-08 04:53:50|281.09|278.19|281|278.1|281.09|278.19|280.99|278.09|8
1646715240000|2022-03-08 04:54:00|280.99|278.09|281.1|278.2|281.1|278.2|280.99|278.09|13
1646715250000|2022-03-08 04:54:10|281.09|278.19|281.02|278.12|281.11|278.21|281.02|278.12|16
1646715260000|2022-03-08 04:54:20|281.01|278.11|281.06|278.16|281.06|278.16|281.01|278.11|8
1646715270000|2022-03-08 04:54:30|281.05|278.15|281.07|278.17|281.09|278.19|281.03|278.13|12
1646715280000|2022-03-08 04:54:40|281.08|278.18|281.12|278.22|281.12|278.22|281.07|278.17|13
1646715290000|2022-03-08 04:54:50|281.11|278.21|281.11|278.21|281.12|278.22|281.1|278.2|9
1646715300000|2022-03-08 04:55:00|281.12|278.22|281.08|278.18|281.12|278.22|281.08|278.18|7
1646715310000|2022-03-08 04:55:10|281.09|278.19|281.09|278.19|281.1|278.2|281.08|278.18|12
1646715320000|2022-03-08 04:55:20|281.08|278.18|281.03|278.13|281.09|278.19|281.03|278.13|14
1646715330000|2022-03-08 04:55:30|280.99|278.09|280.99|278.09|280.99|278.09|280.98|278.08|9
1646715340000|2022-03-08 04:55:40|281|278.1|281.07|278.17|281.08|278.18|281|278.1|9
1646715350000|2022-03-08 04:55:50|281.06|278.16|281.13|278.23|281.14|278.24|281.06|278.16|10
1646715360000|2022-03-08 04:56:00|281.15|278.25|281.07|278.17|281.15|278.25|281.05|278.15|17
1646715370000|2022-03-08 04:56:10|281.09|278.19|281.11|278.21|281.12|278.22|281.07|278.17|10
1646715380000|2022-03-08 04:56:20|281.13|278.23|281.06|278.16|281.14|278.24|281.06|278.16|13
1646715390000|2022-03-08 04:56:30|281.07|278.17|281.07|278.17|281.07|278.17|281.06|278.16|3
1646715400000|2022-03-08 04:56:40|281.08|278.18|281.06|278.16|281.08|278.18|281.06|278.16|3
1646715410000|2022-03-08 04:56:50|281.05|278.15|281.05|278.15|281.06|278.16|281.05|278.15|3
1646715420000|2022-03-08 04:57:00|281.06|278.16|281.03|278.13|281.07|278.17|281.03|278.13|7
1646715430000|2022-03-08 04:57:10|281.05|278.15|280.97|278.07|281.06|278.16|280.87|277.97|21
1646715440000|2022-03-08 04:57:20|280.96|278.06|280.98|278.08|281.01|278.11|280.95|278.05|14
1646715450000|2022-03-08 04:57:30|280.99|278.09|280.97|278.07|280.99|278.09|280.95|278.05|7
1646715460000|2022-03-08 04:57:40|280.96|278.06|281|278.1|281.01|278.11|280.96|278.06|10
1646715470000|2022-03-08 04:57:50|280.99|278.09|280.98|278.08|281.01|278.11|280.96|278.06|13
1646715480000|2022-03-08 04:58:00|280.97|278.07|281.19|278.29|281.19|278.29|280.96|278.06|15
1646715490000|2022-03-08 04:58:10|281.2|278.3|281.21|278.31|281.22|278.32|281.2|278.3|6
1646715500000|2022-03-08 04:58:20|281.22|278.32|281.22|278.32|281.23|278.33|281.22|278.32|5
1646715510000|2022-03-08 04:58:30|281.21|278.31|281.12|278.22|281.21|278.31|281.11|278.21|9
1646715520000|2022-03-08 04:58:40|281.1|278.2|281.14|278.24|281.15|278.25|281.1|278.2|15
1646715530000|2022-03-08 04:58:50|281.15|278.25|281.21|278.31|281.21|278.31|281.13|278.23|9
1646715540000|2022-03-08 04:59:00|281.24|278.34|281.26|278.36|281.27|278.37|281.22|278.32|16
1646715550000|2022-03-08 04:59:10|281.24|278.34|281.26|278.36|281.26|278.36|281.23|278.33|7
1646715560000|2022-03-08 04:59:20|281.27|278.37|281.29|278.39|281.29|278.39|281.27|278.37|5
1646715570000|2022-03-08 04:59:30|281.3|278.4|281.31|278.41|281.31|278.41|281.29|278.39|4
1646715580000|2022-03-08 04:59:40|281.32|278.42|281.26|278.36|281.32|278.42|281.26|278.36|22
1646715590000|2022-03-08 04:59:50|281.25|278.35|281.16|278.26|281.28|278.38|281.16|278.26|11
1646715600000|2022-03-08 05:00:00|281.17|278.27|280.99|278.09|281.17|278.27|280.98|278.08|12
1646715610000|2022-03-08 05:00:10|280.97|278.07|280.97|278.07|280.97|278.07|280.92|278.02|9
1646715620000|2022-03-08 05:00:20|280.93|278.03|281.13|278.23|281.17|278.27|280.91|278.01|20
1646715630000|2022-03-08 05:00:30|281.14|278.24|281.16|278.26|281.16|278.26|281.13|278.23|3
1646715640000|2022-03-08 05:00:40|281.17|278.27|281.18|278.28|281.18|278.28|281.15|278.25|12
1646715650000|2022-03-08 05:00:50|281.19|278.29|281.18|278.28|281.19|278.29|281.18|278.28|10
1646715660000|2022-03-08 05:01:00|281.19|278.29|281.26|278.36|281.26|278.36|281.19|278.29|18
1646715670000|2022-03-08 05:01:10|281.24|278.34|281.25|278.35|281.25|278.35|281.24|278.34|2
1646715680000|2022-03-08 05:01:20|281.26|278.36|281.34|278.44|281.36|278.46|281.26|278.36|18
1646715690000|2022-03-08 05:01:30|281.33|278.43|281.28|278.38|281.34|278.44|281.27|278.37|10
1646715700000|2022-03-08 05:01:40|281.29|278.39|281.22|278.32|281.3|278.4|281.19|278.29|15
1646715710000|2022-03-08 05:01:50|281.21|278.31|281.3|278.4|281.3|278.4|281.21|278.31|17
1646715720000|2022-03-08 05:02:00|281.29|278.39|281.29|278.39|281.31|278.41|281.21|278.31|15
1646715730000|2022-03-08 05:02:10|281.3|278.4|281.3|278.4|281.31|278.41|281.29|278.39|5
1646715740000|2022-03-08 05:02:20|281.31|278.41|281.28|278.38|281.31|278.41|281.26|278.36|13
1646715750000|2022-03-08 05:02:30|281.27|278.37|281.28|278.38|281.28|278.38|281.25|278.35|14
1646715760000|2022-03-08 05:02:40|281.29|278.39|281.27|278.37|281.29|278.39|281.26|278.36|9
1646715770000|2022-03-08 05:02:50|281.28|278.38|281.28|278.38|281.28|278.38|281.27|278.37|3
1646715780000|2022-03-08 05:03:00|281.29|278.39|281.34|278.44|281.35|278.45|281.28|278.38|8
1646715790000|2022-03-08 05:03:10|281.33|278.43|281.3|278.4|281.35|278.45|281.3|278.4|8
1646715800000|2022-03-08 05:03:20|281.31|278.41|281.26|278.36|281.31|278.41|281.25|278.35|11
1646715810000|2022-03-08 05:03:30|281.27|278.37|281.3|278.4|281.3|278.4|281.27|278.37|14
1646715820000|2022-03-08 05:03:40|281.29|278.39|281.27|278.37|281.3|278.4|281.26|278.36|12
1646715830000|2022-03-08 05:03:50|281.28|278.38|281.29|278.39|281.29|278.39|281.28|278.38|2
1646715840000|2022-03-08 05:04:00|281.28|278.38|281.34|278.44|281.34|278.44|281.28|278.38|8
1646715850000|2022-03-08 05:04:10|281.32|278.42|281.32|278.42|281.36|278.46|281.32|278.42|6
1646715860000|2022-03-08 05:04:20|281.34|278.44|281.33|278.43|281.34|278.44|281.31|278.41|6
1646715870000|2022-03-08 05:04:30|281.32|278.42|281.32|278.42|281.32|278.42|281.32|278.42|1
1646715880000|2022-03-08 05:04:40|281.31|278.41|281.32|278.42|281.32|278.42|281.31|278.41|14
1646715890000|2022-03-08 05:04:50|281.31|278.41|281.31|278.41|281.33|278.43|281.3|278.4|10
1646715900000|2022-03-08 05:05:00|281.32|278.42|281.39|278.49|281.39|278.49|281.3|278.4|12
1646715910000|2022-03-08 05:05:10|281.34|278.44|281.35|278.45|281.37|278.47|281.34|278.44|4
1646715920000|2022-03-08 05:05:20|281.36|278.46|281.43|278.53|281.43|278.53|281.36|278.46|7
1646715930000|2022-03-08 05:05:30|281.42|278.52|281.43|278.53|281.43|278.53|281.42|278.52|2
1646715940000|2022-03-08 05:05:40|281.45|278.55|281.53|278.63|281.57|278.67|281.45|278.55|12
1646715960000|2022-03-08 05:06:00|281.52|278.62|281.52|278.62|281.52|278.62|281.51|278.61|5
1646715970000|2022-03-08 05:06:10|281.53|278.63|281.52|278.62|281.56|278.66|281.52|278.62|3
1646715980000|2022-03-08 05:06:20|281.54|278.64|281.52|278.62|281.56|278.66|281.52|278.62|9
1646715990000|2022-03-08 05:06:30|281.54|278.64|281.56|278.66|281.56|278.66|281.54|278.64|3
1646716000000|2022-03-08 05:06:40|281.55|278.65|281.56|278.66|281.56|278.66|281.55|278.65|2
1646716010000|2022-03-08 05:06:50|281.55|278.65|281.55|278.65|281.56|278.66|281.55|278.65|11
1646716020000|2022-03-08 05:07:00|281.53|278.63|281.53|278.63|281.54|278.64|281.5|278.6|10
1646716030000|2022-03-08 05:07:10|281.52|278.62|281.51|278.61|281.53|278.63|281.5|278.6|16
1646716040000|2022-03-08 05:07:20|281.48|278.58|281.46|278.56|281.52|278.62|281.45|278.55|15
1646716050000|2022-03-08 05:07:30|281.47|278.57|281.5|278.6|281.54|278.64|281.45|278.55|14
1646716060000|2022-03-08 05:07:40|281.47|278.57|281.4|278.5|281.48|278.58|281.39|278.49|15
1646716070000|2022-03-08 05:07:50|281.41|278.51|281.44|278.54|281.44|278.54|281.37|278.47|10
1646716080000|2022-03-08 05:08:00|281.4|278.5|281.36|278.46|281.44|278.54|281.36|278.46|13
1646716090000|2022-03-08 05:08:10|281.33|278.43|281.33|278.43|281.39|278.49|281.32|278.42|11
1646716100000|2022-03-08 05:08:20|281.32|278.42|281.11|278.21|281.32|278.42|281.11|278.21|14
1646716110000|2022-03-08 05:08:30|281.1|278.2|281.05|278.15|281.17|278.27|281.05|278.15|12
1646716120000|2022-03-08 05:08:40|281.07|278.17|280.77|277.87|281.07|278.17|280.75|277.85|21
1646716130000|2022-03-08 05:08:50|280.78|277.88|280.73|277.83|280.78|277.88|280.69|277.79|17
1646716140000|2022-03-08 05:09:00|280.72|277.82|280.12|277.22|280.72|277.82|280.12|277.22|19
1646716150000|2022-03-08 05:09:10|280.1|277.2|280.22|277.32|280.23|277.33|280.09|277.19|16
1646716160000|2022-03-08 05:09:20|280.23|277.33|280.22|277.32|280.27|277.37|280.19|277.29|18
1646716170000|2022-03-08 05:09:30|280.24|277.34|279.97|277.07|280.28|277.38|279.97|277.07|19
1646716180000|2022-03-08 05:09:40|279.96|277.06|280.07|277.17|280.07|277.17|279.96|277.06|12
1646716190000|2022-03-08 05:09:50|280.06|277.16|280.09|277.19|280.1|277.2|280.05|277.15|11
1646716200000|2022-03-08 05:10:00|280.1|277.2|280.23|277.33|280.23|277.33|280.09|277.19|17
1646716210000|2022-03-08 05:10:10|280.28|277.38|280.15|277.25|280.4|277.5|280.15|277.25|16
1646716220000|2022-03-08 05:10:20|280.14|277.24|280.11|277.21|280.14|277.24|280.1|277.2|5
1646716230000|2022-03-08 05:10:30|280.05|277.15|280.07|277.17|280.08|277.18|279.96|277.06|19
1646716240000|2022-03-08 05:10:40|280.06|277.16|280.1|277.2|280.13|277.23|280.05|277.15|16
1646716250000|2022-03-08 05:10:50|280.11|277.21|280.11|277.21|280.15|277.25|280.06|277.16|14
1646716260000|2022-03-08 05:11:00|280.1|277.2|280.14|277.24|280.14|277.24|280.1|277.2|10
1646716270000|2022-03-08 05:11:10|280.13|277.23|280.13|277.23|280.14|277.24|280.13|277.23|3
1646716280000|2022-03-08 05:11:20|280.11|277.21|280.12|277.22|280.12|277.22|280.09|277.19|7
1646716290000|2022-03-08 05:11:30|280.13|277.23|280.14|277.24|280.15|277.25|280.13|277.23|4
1646716300000|2022-03-08 05:11:40|280.15|277.25|280.33|277.43|280.36|277.46|280.15|277.25|12
1646716310000|2022-03-08 05:11:50|280.32|277.42|280.37|277.47|280.37|277.47|280.32|277.42|4
1646716320000|2022-03-08 05:12:00|280.38|277.48|280.56|277.66|280.56|277.66|280.38|277.48|19
1646716330000|2022-03-08 05:12:10|280.58|277.68|280.62|277.72|280.66|277.76|280.56|277.66|13
1646716340000|2022-03-08 05:12:20|280.63|277.73|280.63|277.73|280.65|277.75|280.61|277.71|12
1646716350000|2022-03-08 05:12:30|280.62|277.72|280.61|277.71|280.63|277.73|280.6|277.7|14
1646716360000|2022-03-08 05:12:40|280.62|277.72|280.61|277.71|280.62|277.72|280.61|277.71|4
1646716370000|2022-03-08 05:12:50|280.6|277.7|280.61|277.71|280.61|277.71|280.6|277.7|2
1646716390000|2022-03-08 05:13:10|280.6|277.7|280.65|277.75|280.66|277.76|280.59|277.69|10
1646716400000|2022-03-08 05:13:20|280.64|277.74|280.6|277.7|280.64|277.74|280.59|277.69|12
1646716410000|2022-03-08 05:13:30|280.62|277.72|280.47|277.57|280.62|277.72|280.45|277.55|12
1646716420000|2022-03-08 05:13:40|280.48|277.58|280.52|277.62|280.52|277.62|280.48|277.58|12
1646716430000|2022-03-08 05:13:50|280.53|277.63|280.51|277.61|280.53|277.63|280.48|277.58|10
1646716440000|2022-03-08 05:14:00|280.49|277.59|280.5|277.6|280.56|277.66|280.49|277.59|20
1646716450000|2022-03-08 05:14:10|280.51|277.61|280.63|277.73|280.65|277.75|280.5|277.6|14
1646716460000|2022-03-08 05:14:20|280.64|277.74|280.53|277.63|280.65|277.75|280.52|277.62|12
1646716470000|2022-03-08 05:14:30|280.54|277.64|280.51|277.61|280.54|277.64|280.51|277.61|5
1646716480000|2022-03-08 05:14:40|280.47|277.57|280.33|277.43|280.47|277.57|280.33|277.43|12
1646716490000|2022-03-08 05:14:50|280.32|277.42|280.13|277.23|280.32|277.42|280.13|277.23|8
1646716500000|2022-03-08 05:15:00|280.15|277.25|280.22|277.32|280.28|277.38|280.14|277.24|18
1646716510000|2022-03-08 05:15:10|280.24|277.34|280.37|277.47|280.37|277.47|280.24|277.34|17
1646716520000|2022-03-08 05:15:20|280.32|277.42|280.4|277.5|280.4|277.5|280.31|277.41|9
1646716530000|2022-03-08 05:15:30|280.39|277.49|280.39|277.49|280.4|277.5|280.38|277.48|9
1646716540000|2022-03-08 05:15:40|280.38|277.48|280.38|277.48|280.38|277.48|280.38|277.48|1
1646716550000|2022-03-08 05:15:50|280.37|277.47|280.76|277.86|280.78|277.88|280.37|277.47|20
1646716560000|2022-03-08 05:16:00|280.77|277.87|280.73|277.83|280.78|277.88|280.71|277.81|12
1646716570000|2022-03-08 05:16:10|280.72|277.82|280.29|277.39|280.72|277.82|280.29|277.39|18
1646716580000|2022-03-08 05:16:20|280.3|277.4|280.49|277.59|280.49|277.59|280.27|277.37|22
1646716590000|2022-03-08 05:16:30|280.51|277.61|280.42|277.52|280.52|277.62|280.42|277.52|13
1646716600000|2022-03-08 05:16:40|280.43|277.53|280.53|277.63|280.54|277.64|280.43|277.53|9
1646716610000|2022-03-08 05:16:50|280.52|277.62|280.56|277.66|280.56|277.66|280.51|277.61|9
1646716620000|2022-03-08 05:17:00|280.55|277.65|280.49|277.59|280.57|277.67|280.49|277.59|9
1646716630000|2022-03-08 05:17:10|280.46|277.56|280.52|277.62|280.52|277.62|280.46|277.56|9
1646716640000|2022-03-08 05:17:20|280.51|277.61|280.57|277.67|280.57|277.67|280.51|277.61|3
1646716650000|2022-03-08 05:17:30|280.56|277.66|280.45|277.55|280.61|277.71|280.45|277.55|21
1646716660000|2022-03-08 05:17:40|280.42|277.52|280.39|277.49|280.47|277.57|280.38|277.48|12
1646716670000|2022-03-08 05:17:50|280.4|277.5|280.4|277.5|280.46|277.56|280.39|277.49|11
1646716680000|2022-03-08 05:18:00|280.39|277.49|280.4|277.5|280.41|277.51|280.39|277.49|6
1646716690000|2022-03-08 05:18:10|280.41|277.51|280.41|277.51|280.42|277.52|280.4|277.5|4
1646716700000|2022-03-08 05:18:20|280.38|277.48|280.43|277.53|280.43|277.53|280.38|277.48|5
1646716710000|2022-03-08 05:18:30|280.44|277.54|280.51|277.61|280.51|277.61|280.43|277.53|9
1646716720000|2022-03-08 05:18:40|280.52|277.62|280.44|277.54|280.52|277.62|280.44|277.54|8
1646716730000|2022-03-08 05:18:50|280.43|277.53|280.41|277.51|280.45|277.55|280.38|277.48|10
1646716740000|2022-03-08 05:19:00|280.42|277.52|280.32|277.42|280.42|277.52|280.32|277.42|13
1646716750000|2022-03-08 05:19:10|280.33|277.43|280.28|277.38|280.33|277.43|280.28|277.38|6
1646716760000|2022-03-08 05:19:20|280.33|277.43|280.36|277.46|280.37|277.47|280.28|277.38|17
1646716770000|2022-03-08 05:19:30|280.35|277.45|280.28|277.38|280.37|277.47|280.28|277.38|9
1646716780000|2022-03-08 05:19:40|280.29|277.39|280.15|277.25|280.29|277.39|280.14|277.24|14
1646716790000|2022-03-08 05:19:50|280.14|277.24|280.05|277.15|280.14|277.24|280.05|277.15|18
1646716800000|2022-03-08 05:20:00|280.08|277.18|280.12|277.22|280.15|277.25|280.07|277.17|21
1646716810000|2022-03-08 05:20:10|280.11|277.21|279.96|277.06|280.15|277.25|279.96|277.06|19
1646716820000|2022-03-08 05:20:20|279.91|277.01|279.82|276.92|279.93|277.03|279.76|276.86|26
1646716830000|2022-03-08 05:20:30|279.79|276.89|279.76|276.86|279.84|276.94|279.76|276.86|18
1646716840000|2022-03-08 05:20:40|279.77|276.87|279.68|276.78|279.77|276.87|279.64|276.74|20
1646716850000|2022-03-08 05:20:50|279.67|276.77|279.61|276.71|279.67|276.77|279.59|276.69|16
1646716860000|2022-03-08 05:21:00|279.6|276.7|279.71|276.81|279.72|276.82|279.6|276.7|12
1646716870000|2022-03-08 05:21:10|279.7|276.8|279.77|276.87|279.78|276.88|279.68|276.78|13
1646716880000|2022-03-08 05:21:20|279.74|276.84|280.05|277.15|280.06|277.16|279.74|276.84|25
1646716890000|2022-03-08 05:21:30|280.04|277.14|279.87|276.97|280.05|277.15|279.87|276.97|18
1646716900000|2022-03-08 05:21:40|279.86|276.96|279.87|276.97|279.87|276.97|279.8|276.9|17
1646716910000|2022-03-08 05:21:50|279.88|276.98|279.83|276.93|279.89|276.99|279.76|276.86|17
1646716920000|2022-03-08 05:22:00|279.85|276.95|279.95|277.05|279.97|277.07|279.85|276.95|10
1646716930000|2022-03-08 05:22:10|279.97|277.07|280.1|277.2|280.13|277.23|279.96|277.06|23
1646716940000|2022-03-08 05:22:20|280.12|277.22|280.09|277.19|280.14|277.24|280.08|277.18|9
1646716950000|2022-03-08 05:22:30|280.14|277.24|280.23|277.33|280.24|277.34|280.08|277.18|20
1646716960000|2022-03-08 05:22:40|280.22|277.32|280.15|277.25|280.23|277.33|280.09|277.19|19
1646716970000|2022-03-08 05:22:50|280.17|277.27|280.13|277.23|280.17|277.27|280.13|277.23|16
1646716980000|2022-03-08 05:23:00|280.14|277.24|280.13|277.23|280.14|277.24|280.12|277.22|10
1646716990000|2022-03-08 05:23:10|280.12|277.22|280.14|277.24|280.14|277.24|280.12|277.22|11
1646717000000|2022-03-08 05:23:20|280.13|277.23|280.06|277.16|280.14|277.24|280.06|277.16|9
1646717010000|2022-03-08 05:23:30|280.07|277.17|280.15|277.25|280.16|277.26|280.07|277.17|10
1646717020000|2022-03-08 05:23:40|280.16|277.26|280.15|277.25|280.17|277.27|280.14|277.24|11
1646717030000|2022-03-08 05:23:50|280.16|277.26|280.15|277.25|280.17|277.27|280.14|277.24|9
1646717040000|2022-03-08 05:24:00|280.14|277.24|280.16|277.26|280.16|277.26|280.14|277.24|9
1646717050000|2022-03-08 05:24:10|280.15|277.25|280.16|277.26|280.17|277.27|280.15|277.25|20
1646717060000|2022-03-08 05:24:20|280.14|277.24|280.21|277.31|280.25|277.35|280.14|277.24|22
1646717070000|2022-03-08 05:24:30|280.18|277.28|280.24|277.34|280.24|277.34|280.17|277.27|8
1646717080000|2022-03-08 05:24:40|280.23|277.33|280.21|277.31|280.23|277.33|280.17|277.27|7
1646717090000|2022-03-08 05:24:50|280.17|277.27|280.15|277.25|280.19|277.29|280.15|277.25|12
1646717100000|2022-03-08 05:25:00|280.16|277.26|280.16|277.26|280.16|277.26|280.14|277.24|14
1646717110000|2022-03-08 05:25:10|280.15|277.25|280.15|277.25|280.16|277.26|280.15|277.25|15
1646717120000|2022-03-08 05:25:20|280.13|277.23|280.11|277.21|280.13|277.23|280.11|277.21|12
1646717130000|2022-03-08 05:25:30|280.09|277.19|280.1|277.2|280.1|277.2|280.08|277.18|9
1646717140000|2022-03-08 05:25:40|280.09|277.19|280.1|277.2|280.1|277.2|280.09|277.19|4
1646717150000|2022-03-08 05:25:50|280.09|277.19|280.09|277.19|280.09|277.19|280.08|277.18|3
1646717160000|2022-03-08 05:26:00|280.1|277.2|279.97|277.07|280.1|277.2|279.97|277.07|13
1646717170000|2022-03-08 05:26:10|279.99|277.09|279.96|277.06|279.99|277.09|279.94|277.04|10
1646717180000|2022-03-08 05:26:20|279.98|277.08|280|277.1|280|277.1|279.94|277.04|9
1646717190000|2022-03-08 05:26:30|280.01|277.11|280.11|277.21|280.11|277.21|280.01|277.11|14
1646717200000|2022-03-08 05:26:40|280.12|277.22|279.99|277.09|280.12|277.22|279.99|277.09|18
1646717210000|2022-03-08 05:26:50|279.98|277.08|280|277.1|280.01|277.11|279.98|277.08|11
1646717220000|2022-03-08 05:27:00|279.99|277.09|280.05|277.15|280.05|277.15|279.99|277.09|8
1646717230000|2022-03-08 05:27:10|280.04|277.14|280.05|277.15|280.05|277.15|280.04|277.14|2
1646717240000|2022-03-08 05:27:20|280.04|277.14|280.04|277.14|280.04|277.14|280.03|277.13|3
1646717250000|2022-03-08 05:27:30|280.03|277.13|280.03|277.13|280.05|277.15|280.03|277.13|13
1646717260000|2022-03-08 05:27:40|280.04|277.14|280.02|277.12|280.04|277.14|280|277.1|10
1646717270000|2022-03-08 05:27:50|280.01|277.11|280.07|277.17|280.07|277.17|280.01|277.11|5
1646717280000|2022-03-08 05:28:00|280.08|277.18|280.19|277.29|280.19|277.29|280.04|277.14|18
1646717290000|2022-03-08 05:28:10|280.2|277.3|280.14|277.24|280.21|277.31|280.14|277.24|14
1646717300000|2022-03-08 05:28:20|280.15|277.25|280.15|277.25|280.15|277.25|280.14|277.24|7
1646717310000|2022-03-08 05:28:30|280.16|277.26|280.2|277.3|280.2|277.3|280.14|277.24|9
1646717320000|2022-03-08 05:28:40|280.19|277.29|280.12|277.22|280.21|277.31|280.12|277.22|9
1646717330000|2022-03-08 05:28:50|280.11|277.21|280.15|277.25|280.15|277.25|280.1|277.2|8
1646717340000|2022-03-08 05:29:00|280.14|277.24|279.79|276.89|280.14|277.24|279.79|276.89|25
1646717350000|2022-03-08 05:29:10|279.76|276.86|279.69|276.79|279.76|276.86|279.67|276.77|21
1646717360000|2022-03-08 05:29:20|279.71|276.81|279.61|276.71|279.76|276.86|279.61|276.71|18
1646717370000|2022-03-08 05:29:30|279.64|276.74|279.75|276.85|279.75|276.85|279.64|276.74|14
1646717380000|2022-03-08 05:29:40|279.74|276.84|279.74|276.84|279.76|276.86|279.72|276.82|13
1646717390000|2022-03-08 05:29:50|279.73|276.83|279.79|276.89|279.8|276.9|279.73|276.83|9
1646717400000|2022-03-08 05:30:00|279.8|276.9|280.03|277.13|280.03|277.13|279.8|276.9|20
1646717410000|2022-03-08 05:30:10|280.04|277.14|279.83|276.93|280.04|277.14|279.83|276.93|18
1646717420000|2022-03-08 05:30:20|279.84|276.94|279.63|276.73|279.84|276.94|279.6|276.7|16
1646717430000|2022-03-08 05:30:30|279.6|276.7|279.32|276.42|279.6|276.7|279.31|276.41|19
1646717440000|2022-03-08 05:30:40|279.33|276.43|279.21|276.31|279.36|276.46|279.1|276.2|25
1646717450000|2022-03-08 05:30:50|279.23|276.33|279.46|276.56|279.46|276.56|279.23|276.33|21
1646717460000|2022-03-08 05:31:00|279.44|276.54|279.5|276.6|279.5|276.6|279.39|276.49|12
1646717470000|2022-03-08 05:31:10|279.49|276.59|279.42|276.52|279.49|276.59|279.4|276.5|16
1646717480000|2022-03-08 05:31:20|279.43|276.53|279.52|276.62|279.55|276.65|279.42|276.52|16
1646717490000|2022-03-08 05:31:30|279.5|276.6|279.55|276.65|279.57|276.67|279.5|276.6|16
1646717500000|2022-03-08 05:31:40|279.51|276.61|279.55|276.65|279.56|276.66|279.48|276.58|20
1646717510000|2022-03-08 05:31:50|279.56|276.66|279.68|276.78|279.68|276.78|279.56|276.66|13
1646717520000|2022-03-08 05:32:00|279.69|276.79|279.85|276.95|279.85|276.95|279.69|276.79|9
1646717530000|2022-03-08 05:32:10|279.84|276.94|279.89|276.99|279.89|276.99|279.84|276.94|13
1646717540000|2022-03-08 05:32:20|279.88|276.98|279.9|277|279.93|277.03|279.87|276.97|23
1646717550000|2022-03-08 05:32:30|279.92|277.02|279.76|276.86|279.92|277.02|279.76|276.86|15
1646717560000|2022-03-08 05:32:40|279.77|276.87|279.78|276.88|279.78|276.88|279.75|276.85|16
1646717570000|2022-03-08 05:32:50|279.77|276.87|279.56|276.66|279.78|276.88|279.56|276.66|13
1646717580000|2022-03-08 05:33:00|279.58|276.68|279.58|276.68|279.58|276.68|279.56|276.66|8
1646717590000|2022-03-08 05:33:10|279.57|276.67|279.58|276.68|279.58|276.68|279.57|276.67|18
1646717600000|2022-03-08 05:33:20|279.57|276.67|279.56|276.66|279.58|276.68|279.54|276.64|12
1646717610000|2022-03-08 05:33:30|279.53|276.63|279.46|276.56|279.57|276.67|279.45|276.55|22
1646717620000|2022-03-08 05:33:40|279.44|276.54|279.41|276.51|279.44|276.54|279.33|276.43|16
1646717630000|2022-03-08 05:33:50|279.42|276.52|279.58|276.68|279.58|276.68|279.42|276.52|19
1646717640000|2022-03-08 05:34:00|279.61|276.71|279.54|276.64|279.66|276.76|279.54|276.64|19
1646717650000|2022-03-08 05:34:10|279.53|276.63|279.45|276.55|279.55|276.65|279.44|276.54|18
1646717660000|2022-03-08 05:34:20|279.47|276.57|279.53|276.63|279.54|276.64|279.46|276.56|12
1646717670000|2022-03-08 05:34:30|279.54|276.64|279.53|276.63|279.54|276.64|279.53|276.63|4
1646717680000|2022-03-08 05:34:40|279.54|276.64|279.48|276.58|279.54|276.64|279.47|276.57|14
1646717690000|2022-03-08 05:34:50|279.5|276.6|279.52|276.62|279.55|276.65|279.5|276.6|14
1646717700000|2022-03-08 05:35:00|279.49|276.59|279.41|276.51|279.49|276.59|279.41|276.51|9
1646717710000|2022-03-08 05:35:10|279.42|276.52|279.64|276.74|279.64|276.74|279.42|276.52|18
1646717720000|2022-03-08 05:35:20|279.65|276.75|279.67|276.77|279.68|276.78|279.65|276.75|15
1646717730000|2022-03-08 05:35:30|279.68|276.78|279.74|276.84|279.77|276.87|279.67|276.77|17
1646717740000|2022-03-08 05:35:40|279.76|276.86|279.67|276.77|279.77|276.87|279.64|276.74|14
1646717750000|2022-03-08 05:35:50|279.68|276.78|279.75|276.85|279.76|276.86|279.68|276.78|16
1646717760000|2022-03-08 05:36:00|279.76|276.86|279.78|276.88|279.78|276.88|279.75|276.85|4
1646717770000|2022-03-08 05:36:10|279.79|276.89|279.79|276.89|279.82|276.92|279.79|276.89|10
1646717780000|2022-03-08 05:36:20|279.8|276.9|279.79|276.89|279.8|276.9|279.79|276.89|2
1646717790000|2022-03-08 05:36:30|279.8|276.9|279.74|276.84|279.8|276.9|279.71|276.81|10
1646717800000|2022-03-08 05:36:40|279.75|276.85|279.8|276.9|279.8|276.9|279.73|276.83|11
1646717810000|2022-03-08 05:36:50|279.79|276.89|279.7|276.8|279.79|276.89|279.7|276.8|17
1646717820000|2022-03-08 05:37:00|279.71|276.81|279.73|276.83|279.74|276.84|279.7|276.8|17
1646717830000|2022-03-08 05:37:10|279.74|276.84|279.83|276.93|279.83|276.93|279.71|276.81|14
1646717840000|2022-03-08 05:37:20|279.82|276.92|279.83|276.93|279.84|276.94|279.82|276.92|10
1646717850000|2022-03-08 05:37:30|279.82|276.92|279.76|276.86|279.82|276.92|279.73|276.83|12
1646717860000|2022-03-08 05:37:40|279.75|276.85|279.66|276.76|279.75|276.85|279.66|276.76|9
1646717870000|2022-03-08 05:37:50|279.68|276.78|279.67|276.77|279.74|276.84|279.67|276.77|13
1646717880000|2022-03-08 05:38:00|279.66|276.76|279.73|276.83|279.73|276.83|279.58|276.68|19
1646717890000|2022-03-08 05:38:10|279.74|276.84|279.73|276.83|279.74|276.84|279.72|276.82|9
1646717900000|2022-03-08 05:38:20|279.74|276.84|279.68|276.78|279.74|276.84|279.68|276.78|15
1646717910000|2022-03-08 05:38:30|279.7|276.8|279.69|276.79|279.77|276.87|279.67|276.77|22
1646717920000|2022-03-08 05:38:40|279.68|276.78|279.7|276.8|279.73|276.83|279.64|276.74|12
1646717930000|2022-03-08 05:38:50|279.71|276.81|279.67|276.77|279.73|276.83|279.66|276.76|20
1646717940000|2022-03-08 05:39:00|279.71|276.81|279.68|276.78|279.75|276.85|279.67|276.77|22
1646717950000|2022-03-08 05:39:10|279.69|276.79|279.71|276.81|279.73|276.83|279.68|276.78|11
1646717960000|2022-03-08 05:39:20|279.72|276.82|279.71|276.81|279.72|276.82|279.71|276.81|4
1646717970000|2022-03-08 05:39:30|279.7|276.8|279.71|276.81|279.71|276.81|279.7|276.8|2
1646717980000|2022-03-08 05:39:40|279.7|276.8|279.71|276.81|279.75|276.85|279.68|276.78|8
1646717990000|2022-03-08 05:39:50|279.72|276.82|279.69|276.79|279.72|276.82|279.69|276.79|8
1646718000000|2022-03-08 05:40:00|279.72|276.82|279.73|276.83|279.73|276.83|279.69|276.79|15
1646718010000|2022-03-08 05:40:10|279.72|276.82|279.89|276.99|279.89|276.99|279.7|276.8|21
1646718020000|2022-03-08 05:40:20|279.86|276.96|280.04|277.14|280.04|277.14|279.86|276.96|19
1646718030000|2022-03-08 05:40:30|280.03|277.13|280.1|277.2|280.1|277.2|280.02|277.12|11
1646718040000|2022-03-08 05:40:40|280.07|277.17|279.94|277.04|280.07|277.17|279.93|277.03|13
1646718050000|2022-03-08 05:40:50|279.95|277.05|279.95|277.05|279.96|277.06|279.95|277.05|3
1646718060000|2022-03-08 05:41:00|279.94|277.04|280|277.1|280.02|277.12|279.93|277.03|15
1646718070000|2022-03-08 05:41:10|279.99|277.09|279.96|277.06|279.99|277.09|279.94|277.04|12
1646718080000|2022-03-08 05:41:20|279.95|277.05|279.99|277.09|279.99|277.09|279.95|277.05|14
1646718090000|2022-03-08 05:41:30|279.98|277.08|279.98|277.08|279.98|277.08|279.97|277.07|3
1646718100000|2022-03-08 05:41:40|279.97|277.07|280.04|277.14|280.07|277.17|279.97|277.07|14
1646718110000|2022-03-08 05:41:50|280.03|277.13|280.01|277.11|280.05|277.15|280.01|277.11|10
1646718120000|2022-03-08 05:42:00|280.02|277.12|280.07|277.17|280.07|277.17|280.01|277.11|14
1646718130000|2022-03-08 05:42:10|280.08|277.18|280.08|277.18|280.1|277.2|280.08|277.18|7
1646718140000|2022-03-08 05:42:20|280.09|277.19|280.01|277.11|280.09|277.19|279.94|277.04|12
1646718150000|2022-03-08 05:42:30|280.02|277.12|279.85|276.95|280.02|277.12|279.85|276.95|20
1646718160000|2022-03-08 05:42:40|279.82|276.92|279.64|276.74|279.82|276.92|279.64|276.74|16
1646718170000|2022-03-08 05:42:50|279.65|276.75|279.54|276.64|279.65|276.75|279.47|276.57|13
1646718180000|2022-03-08 05:43:00|279.55|276.65|279.59|276.69|279.63|276.73|279.54|276.64|21
1646718190000|2022-03-08 05:43:10|279.58|276.68|279.59|276.69|279.6|276.7|279.56|276.66|12
1646718200000|2022-03-08 05:43:20|279.61|276.71|279.66|276.76|279.68|276.78|279.61|276.71|14
1646718210000|2022-03-08 05:43:30|279.67|276.77|279.82|276.92|279.84|276.94|279.66|276.76|14
1646718220000|2022-03-08 05:43:40|279.85|276.95|279.89|276.99|279.9|277|279.85|276.95|9
1646718230000|2022-03-08 05:43:50|279.88|276.98|279.95|277.05|279.96|277.06|279.88|276.98|9
1646718240000|2022-03-08 05:44:00|279.98|277.08|279.98|277.08|279.99|277.09|279.96|277.06|11
1646718250000|2022-03-08 05:44:10|279.99|277.09|279.91|277.01|279.99|277.09|279.86|276.96|16
1646718260000|2022-03-08 05:44:20|279.9|277|279.9|277|279.9|277|279.87|276.97|9
1646718270000|2022-03-08 05:44:30|279.89|276.99|280.02|277.12|280.02|277.12|279.88|276.98|12
1646718280000|2022-03-08 05:44:40|280.03|277.13|280.1|277.2|280.13|277.23|280.03|277.13|14
1646718290000|2022-03-08 05:44:50|280.11|277.21|280.12|277.22|280.12|277.22|280.08|277.18|5
1646718300000|2022-03-08 05:45:00|280.13|277.23|280.01|277.11|280.15|277.25|280|277.1|9
1646718310000|2022-03-08 05:45:10|280.02|277.12|280.05|277.15|280.05|277.15|279.95|277.05|14
1646718320000|2022-03-08 05:45:20|280.08|277.18|280.18|277.28|280.18|277.28|280.08|277.18|11
1646718330000|2022-03-08 05:45:30|280.17|277.27|280.2|277.3|280.22|277.32|280.15|277.25|15
1646718340000|2022-03-08 05:45:40|280.22|277.32|280.1|277.2|280.22|277.32|280.09|277.19|10
1646718350000|2022-03-08 05:45:50|280.11|277.21|280.09|277.19|280.11|277.21|280.09|277.19|5
1646718360000|2022-03-08 05:46:00|280.1|277.2|280.19|277.29|280.19|277.29|280.1|277.2|8
1646718370000|2022-03-08 05:46:10|280.21|277.31|280.31|277.41|280.31|277.41|280.21|277.31|16
1646718380000|2022-03-08 05:46:20|280.3|277.4|280.32|277.42|280.35|277.45|280.3|277.4|12
1646718390000|2022-03-08 05:46:30|280.31|277.41|280.33|277.43|280.33|277.43|280.3|277.4|9
1646718400000|2022-03-08 05:46:40|280.32|277.42|280.35|277.45|280.35|277.45|280.32|277.42|4
1646718410000|2022-03-08 05:46:50|280.34|277.44|280.34|277.44|280.35|277.45|280.3|277.4|13
1646718430000|2022-03-08 05:47:10|280.36|277.46|280.34|277.44|280.36|277.46|280.34|277.44|3
1646718440000|2022-03-08 05:47:20|280.35|277.45|280.34|277.44|280.35|277.45|280.34|277.44|6
1646718450000|2022-03-08 05:47:30|280.33|277.43|280.35|277.45|280.35|277.45|280.33|277.43|3
1646718460000|2022-03-08 05:47:40|280.36|277.46|280.27|277.37|280.36|277.46|280.24|277.34|10
1646718470000|2022-03-08 05:47:50|280.26|277.36|280.33|277.43|280.33|277.43|280.26|277.36|12
1646718480000|2022-03-08 05:48:00|280.32|277.42|280.34|277.44|280.36|277.46|280.32|277.42|10
1646718490000|2022-03-08 05:48:10|280.35|277.45|280.35|277.45|280.35|277.45|280.35|277.45|1
1646718500000|2022-03-08 05:48:20|280.34|277.44|280.26|277.36|280.35|277.45|280.25|277.35|10
1646718510000|2022-03-08 05:48:30|280.25|277.35|280.25|277.35|280.27|277.37|280.25|277.35|15
1646718520000|2022-03-08 05:48:40|280.26|277.36|280.25|277.35|280.26|277.36|280.25|277.35|6
1646718530000|2022-03-08 05:48:50|280.24|277.34|280.3|277.4|280.3|277.4|280.24|277.34|9
1646718540000|2022-03-08 05:49:00|280.28|277.38|280.3|277.4|280.35|277.45|280.28|277.38|13
1646718550000|2022-03-08 05:49:10|280.34|277.44|280.29|277.39|280.34|277.44|280.27|277.37|13
1646718560000|2022-03-08 05:49:20|280.27|277.37|280.18|277.28|280.29|277.39|280.17|277.27|8
1646718570000|2022-03-08 05:49:30|280.2|277.3|280.18|277.28|280.2|277.3|280.16|277.26|13
1646718580000|2022-03-08 05:49:40|280.19|277.29|280.16|277.26|280.19|277.29|280.16|277.26|8
1646718590000|2022-03-08 05:49:50|280.15|277.25|280.16|277.26|280.17|277.27|280.15|277.25|7
1646718600000|2022-03-08 05:50:00|280.15|277.25|280.18|277.28|280.2|277.3|280.15|277.25|10
1646718610000|2022-03-08 05:50:10|280.17|277.27|280.09|277.19|280.17|277.27|280.07|277.17|13
1646718620000|2022-03-08 05:50:20|280.1|277.2|280.12|277.22|280.13|277.23|280.1|277.2|14
1646718630000|2022-03-08 05:50:30|280.11|277.21|279.97|277.07|280.11|277.21|279.96|277.06|14
1646718640000|2022-03-08 05:50:40|279.96|277.06|279.97|277.07|279.98|277.08|279.95|277.05|12
1646718650000|2022-03-08 05:50:50|279.98|277.08|279.98|277.08|279.99|277.09|279.98|277.08|5
1646718660000|2022-03-08 05:51:00|279.99|277.09|280.02|277.12|280.02|277.12|279.99|277.09|4
1646718670000|2022-03-08 05:51:10|280.01|277.11|280.01|277.11|280.01|277.11|280.01|277.11|1
1646718680000|2022-03-08 05:51:20|280.02|277.12|280|277.1|280.02|277.12|279.98|277.08|6
1646718690000|2022-03-08 05:51:30|279.98|277.08|280|277.1|280|277.1|279.98|277.08|4
1646718700000|2022-03-08 05:51:40|280.02|277.12|280.02|277.12|280.03|277.13|280.02|277.12|3
1646718710000|2022-03-08 05:51:50|280.01|277.11|279.98|277.08|280.06|277.16|279.98|277.08|11
1646718720000|2022-03-08 05:52:00|279.97|277.07|280|277.1|280|277.1|279.97|277.07|7
1646718730000|2022-03-08 05:52:10|279.98|277.08|280|277.1|280.02|277.12|279.98|277.08|7
1646718740000|2022-03-08 05:52:20|279.99|277.09|279.99|277.09|279.99|277.09|279.94|277.04|11
1646718750000|2022-03-08 05:52:30|280|277.1|279.99|277.09|280.01|277.11|279.97|277.07|16
1646718760000|2022-03-08 05:52:40|279.98|277.08|279.97|277.07|280.04|277.14|279.97|277.07|6
1646718770000|2022-03-08 05:52:50|279.99|277.09|279.96|277.06|280|277.1|279.94|277.04|15
1646718780000|2022-03-08 05:53:00|279.94|277.04|279.98|277.08|280.03|277.13|279.94|277.04|15
1646718790000|2022-03-08 05:53:10|280.01|277.11|279.99|277.09|280.06|277.16|279.97|277.07|14
1646718800000|2022-03-08 05:53:20|280.03|277.13|280.01|277.11|280.08|277.18|280|277.1|10
1646718810000|2022-03-08 05:53:30|280.04|277.14|280.04|277.14|280.04|277.14|280.04|277.14|1
1646718820000|2022-03-08 05:53:40|280.08|277.18|280.08|277.18|280.08|277.18|280.08|277.18|1
1646718830000|2022-03-08 05:53:50|280.09|277.19|280.2|277.3|280.21|277.31|280.09|277.19|12
1646718840000|2022-03-08 05:54:00|280.21|277.31|280.23|277.33|280.23|277.33|280.2|277.3|11
1646718850000|2022-03-08 05:54:10|280.27|277.37|280.39|277.49|280.4|277.5|280.23|277.33|16
1646718860000|2022-03-08 05:54:20|280.41|277.51|280.49|277.59|280.56|277.66|280.41|277.51|16
1646718870000|2022-03-08 05:54:30|280.51|277.61|280.54|277.64|280.58|277.68|280.47|277.57|13
1646718880000|2022-03-08 05:54:40|280.55|277.65|280.56|277.66|280.56|277.66|280.55|277.65|4
1646718890000|2022-03-08 05:54:50|280.55|277.65|280.56|277.66|280.56|277.66|280.5|277.6|16
1646718900000|2022-03-08 05:55:00|280.55|277.65|280.63|277.73|280.63|277.73|280.54|277.64|13
1646718910000|2022-03-08 05:55:10|280.62|277.72|280.78|277.88|280.78|277.88|280.62|277.72|15
1646718920000|2022-03-08 05:55:20|280.79|277.89|280.68|277.78|280.79|277.89|280.67|277.77|11
1646718930000|2022-03-08 05:55:30|280.72|277.82|280.66|277.76|280.75|277.85|280.65|277.75|16
1646718940000|2022-03-08 05:55:40|280.65|277.75|280.57|277.67|280.66|277.76|280.55|277.65|13
1646718950000|2022-03-08 05:55:50|280.58|277.68|280.57|277.67|280.58|277.68|280.56|277.66|10
1646718960000|2022-03-08 05:56:00|280.56|277.66|280.58|277.68|280.58|277.68|280.56|277.66|9
1646718970000|2022-03-08 05:56:10|280.57|277.67|280.57|277.67|280.61|277.71|280.55|277.65|12
1646718980000|2022-03-08 05:56:20|280.58|277.68|280.55|277.65|280.59|277.69|280.55|277.65|10
1646718990000|2022-03-08 05:56:30|280.57|277.67|280.58|277.68|280.59|277.69|280.54|277.64|13
1646719000000|2022-03-08 05:56:40|280.57|277.67|280.58|277.68|280.58|277.68|280.57|277.67|2
1646719010000|2022-03-08 05:56:50|280.59|277.69|280.59|277.69|280.59|277.69|280.58|277.68|3
1646719020000|2022-03-08 05:57:00|280.58|277.68|280.55|277.65|280.58|277.68|280.55|277.65|3
1646719030000|2022-03-08 05:57:10|280.56|277.66|280.58|277.68|280.58|277.68|280.55|277.65|3
1646719040000|2022-03-08 05:57:20|280.57|277.67|280.57|277.67|280.57|277.67|280.57|277.67|1
1646719050000|2022-03-08 05:57:30|280.58|277.68|280.58|277.68|280.58|277.68|280.58|277.68|1
1646719060000|2022-03-08 05:57:40|280.57|277.67|280.5|277.6|280.57|277.67|280.5|277.6|3
1646719070000|2022-03-08 05:57:50|280.48|277.58|280.57|277.67|280.57|277.67|280.47|277.57|10
1646719080000|2022-03-08 05:58:00|280.56|277.66|280.69|277.79|280.7|277.8|280.56|277.66|20
1646719090000|2022-03-08 05:58:10|280.7|277.8|280.74|277.84|280.76|277.86|280.7|277.8|12
1646719100000|2022-03-08 05:58:20|280.75|277.85|280.73|277.83|280.75|277.85|280.71|277.81|16
1646719110000|2022-03-08 05:58:30|280.72|277.82|280.71|277.81|280.77|277.87|280.71|277.81|8
1646719120000|2022-03-08 05:58:40|280.72|277.82|280.65|277.75|280.72|277.82|280.63|277.73|13
1646719130000|2022-03-08 05:58:50|280.66|277.76|280.68|277.78|280.68|277.78|280.61|277.71|15
1646719140000|2022-03-08 05:59:00|280.66|277.76|280.91|278.01|280.92|278.02|280.66|277.76|20
1646719150000|2022-03-08 05:59:10|280.92|278.02|280.89|277.99|280.97|278.07|280.88|277.98|18
1646719160000|2022-03-08 05:59:20|280.9|278|280.79|277.89|280.91|278.01|280.79|277.89|15
1646719170000|2022-03-08 05:59:30|280.81|277.91|280.68|277.78|280.81|277.91|280.67|277.77|21
1646719180000|2022-03-08 05:59:40|280.7|277.8|280.69|277.79|280.71|277.81|280.68|277.78|14
1646719190000|2022-03-08 05:59:50|280.71|277.81|280.62|277.72|280.71|277.81|280.62|277.72|13
1646719200000|2022-03-08 06:00:00|280.61|277.71|280.61|277.71|280.63|277.73|280.6|277.7|12
1646719210000|2022-03-08 06:00:10|280.62|277.72|280.61|277.71|280.63|277.73|280.6|277.7|14
1646719220000|2022-03-08 06:00:20|280.62|277.72|280.62|277.72|280.63|277.73|280.61|277.71|11
1646719230000|2022-03-08 06:00:30|280.63|277.73|280.65|277.75|280.65|277.75|280.63|277.73|11
1646719240000|2022-03-08 06:00:40|280.66|277.76|280.71|277.81|280.71|277.81|280.62|277.72|13
1646719250000|2022-03-08 06:00:50|280.73|277.83|280.8|277.9|280.81|277.91|280.72|277.82|22
1646719260000|2022-03-08 06:01:00|280.82|277.92|280.85|277.95|280.87|277.97|280.78|277.88|18
1646719270000|2022-03-08 06:01:10|280.86|277.96|280.88|277.98|280.88|277.98|280.85|277.95|6
1646719280000|2022-03-08 06:01:20|280.89|277.99|280.92|278.02|280.92|278.02|280.88|277.98|4
1646719290000|2022-03-08 06:01:30|280.91|278.01|280.91|278.01|280.93|278.03|280.86|277.96|13
1646719300000|2022-03-08 06:01:40|280.9|278|280.92|278.02|280.92|278.02|280.89|277.99|6
1646719310000|2022-03-08 06:01:50|280.88|277.98|280.9|278|280.91|278.01|280.88|277.98|4
1646719320000|2022-03-08 06:02:00|280.91|278.01|280.99|278.09|280.99|278.09|280.9|278|13
1646719330000|2022-03-08 06:02:10|281.01|278.11|281.19|278.29|281.23|278.33|281.01|278.11|18
1646719340000|2022-03-08 06:02:20|281.18|278.28|281.23|278.33|281.23|278.33|281.18|278.28|15
1646719350000|2022-03-08 06:02:30|281.21|278.31|281.11|278.21|281.22|278.32|281.11|278.21|14
1646719360000|2022-03-08 06:02:40|281.09|278.19|281.09|278.19|281.09|278.19|281.07|278.17|9
1646719370000|2022-03-08 06:02:50|281.1|278.2|281.08|278.18|281.1|278.2|281.08|278.18|2
1646719380000|2022-03-08 06:03:00|281.07|278.17|281.09|278.19|281.09|278.19|281.06|278.16|11
1646719390000|2022-03-08 06:03:10|281.1|278.2|281.11|278.21|281.12|278.22|281.08|278.18|12
1646719400000|2022-03-08 06:03:20|281.12|278.22|281.11|278.21|281.12|278.22|281.11|278.21|6
1646719410000|2022-03-08 06:03:30|281.13|278.23|281.19|278.29|281.19|278.29|281.13|278.23|10
1646719420000|2022-03-08 06:03:40|281.18|278.28|281.41|278.51|281.41|278.51|281.18|278.28|16
1646719430000|2022-03-08 06:03:50|281.43|278.53|281.43|278.53|281.49|278.59|281.43|278.53|21
1646719440000|2022-03-08 06:04:00|281.44|278.54|281.33|278.43|281.44|278.54|281.31|278.41|15
1646719450000|2022-03-08 06:04:10|281.34|278.44|281.29|278.39|281.37|278.47|281.27|278.37|19
1646719460000|2022-03-08 06:04:20|281.3|278.4|281.31|278.41|281.32|278.42|281.28|278.38|13
1646719470000|2022-03-08 06:04:30|281.32|278.42|281.28|278.38|281.33|278.43|281.27|278.37|7
1646719480000|2022-03-08 06:04:40|281.26|278.36|281.23|278.33|281.28|278.38|281.19|278.29|18
1646719490000|2022-03-08 06:04:50|281.24|278.34|281.37|278.47|281.37|278.47|281.24|278.34|10
1646719500000|2022-03-08 06:05:00|281.39|278.49|281.35|278.45|281.39|278.49|281.33|278.43|11
1646719510000|2022-03-08 06:05:10|281.36|278.46|281.24|278.34|281.36|278.46|281.23|278.33|13
1646719520000|2022-03-08 06:05:20|281.25|278.35|281.22|278.32|281.26|278.36|281.22|278.32|11
1646719530000|2022-03-08 06:05:30|281.23|278.33|281.34|278.44|281.34|278.44|281.21|278.31|23
1646719540000|2022-03-08 06:05:40|281.35|278.45|281.3|278.4|281.35|278.45|281.28|278.38|24
1646719550000|2022-03-08 06:05:50|281.24|278.34|281.25|278.35|281.29|278.39|281.24|278.34|19
1646719560000|2022-03-08 06:06:00|281.24|278.34|281.14|278.24|281.24|278.34|281.11|278.21|18
1646719570000|2022-03-08 06:06:10|281.17|278.27|281.17|278.27|281.17|278.27|281.15|278.25|13
1646719580000|2022-03-08 06:06:20|281.16|278.26|281.14|278.24|281.17|278.27|281.13|278.23|13
1646719590000|2022-03-08 06:06:30|281.15|278.25|281.16|278.26|281.16|278.26|281.14|278.24|6
1646719600000|2022-03-08 06:06:40|281.15|278.25|281.14|278.24|281.16|278.26|281.14|278.24|9
1646719610000|2022-03-08 06:06:50|281.16|278.26|281.16|278.26|281.17|278.27|281.14|278.24|6
1646719620000|2022-03-08 06:07:00|281.17|278.27|281.14|278.24|281.17|278.27|281.14|278.24|10
1646719630000|2022-03-08 06:07:10|281.09|278.19|281.07|278.17|281.11|278.21|281.02|278.12|17
1646719640000|2022-03-08 06:07:20|281.08|278.18|281.14|278.24|281.15|278.25|281.08|278.18|16
1646719650000|2022-03-08 06:07:30|281.09|278.19|281.1|278.2|281.12|278.22|281.09|278.19|8
1646719660000|2022-03-08 06:07:40|281.11|278.21|281.14|278.24|281.14|278.24|281.08|278.18|12
1646719670000|2022-03-08 06:07:50|281.12|278.22|281.1|278.2|281.14|278.24|281.1|278.2|11
1646719680000|2022-03-08 06:08:00|281.12|278.22|281.13|278.23|281.14|278.24|281.1|278.2|10
1646719690000|2022-03-08 06:08:10|281.12|278.22|281.18|278.28|281.18|278.28|281.12|278.22|9
1646719700000|2022-03-08 06:08:20|281.16|278.26|281.17|278.27|281.23|278.33|281.16|278.26|13
1646719710000|2022-03-08 06:08:30|281.19|278.29|281.22|278.32|281.24|278.34|281.14|278.24|19
1646719720000|2022-03-08 06:08:40|281.19|278.29|281.23|278.33|281.24|278.34|281.19|278.29|15
1646719730000|2022-03-08 06:08:50|281.24|278.34|281.24|278.34|281.24|278.34|281.22|278.32|15
1646719740000|2022-03-08 06:09:00|281.22|278.32|281.21|278.31|281.25|278.35|281.21|278.31|18
1646719750000|2022-03-08 06:09:10|281.19|278.29|281.19|278.29|281.21|278.31|281.17|278.27|8
1646719760000|2022-03-08 06:09:20|281.21|278.31|281.2|278.3|281.22|278.32|281.16|278.26|7
1646719770000|2022-03-08 06:09:30|281.19|278.29|281.14|278.24|281.22|278.32|281.14|278.24|6
1646719780000|2022-03-08 06:09:40|281.12|278.22|281.21|278.31|281.21|278.31|281.12|278.22|14
1646719790000|2022-03-08 06:09:50|281.2|278.3|281.21|278.31|281.23|278.33|281.19|278.29|7
1646719800000|2022-03-08 06:10:00|281.22|278.32|281.2|278.3|281.27|278.37|281.2|278.3|10
1646719810000|2022-03-08 06:10:10|281.18|278.28|281.08|278.18|281.2|278.3|281.08|278.18|18
1646719820000|2022-03-08 06:10:20|281.09|278.19|280.93|278.03|281.09|278.19|280.92|278.02|16
1646719830000|2022-03-08 06:10:30|280.94|278.04|280.94|278.04|280.94|278.04|280.93|278.03|5
1646719840000|2022-03-08 06:10:40|280.96|278.06|280.82|277.92|280.96|278.06|280.77|277.87|18
1646719850000|2022-03-08 06:10:50|280.8|277.9|280.83|277.93|280.84|277.94|280.77|277.87|16
1646719860000|2022-03-08 06:11:00|280.84|277.94|280.79|277.89|280.84|277.94|280.75|277.85|13
1646719870000|2022-03-08 06:11:10|280.8|277.9|280.82|277.92|280.82|277.92|280.8|277.9|3
1646719880000|2022-03-08 06:11:20|280.83|277.93|280.76|277.86|280.83|277.93|280.76|277.86|7
1646719890000|2022-03-08 06:11:30|280.82|277.92|280.74|277.84|280.83|277.93|280.73|277.83|20
1646719900000|2022-03-08 06:11:40|280.75|277.85|280.78|277.88|280.78|277.88|280.66|277.76|10
1646719910000|2022-03-08 06:11:50|280.77|277.87|280.75|277.85|280.77|277.87|280.73|277.83|13
1646719920000|2022-03-08 06:12:00|280.72|277.82|280.72|277.82|280.75|277.85|280.69|277.79|7
1646719930000|2022-03-08 06:12:10|280.71|277.81|280.73|277.83|280.74|277.84|280.71|277.81|6
1646719940000|2022-03-08 06:12:20|280.72|277.82|280.76|277.86|280.78|277.88|280.72|277.82|11
1646719950000|2022-03-08 06:12:30|280.79|277.89|280.75|277.85|280.81|277.91|280.75|277.85|11
1646719960000|2022-03-08 06:12:40|280.74|277.84|280.76|277.86|280.77|277.87|280.73|277.83|11
1646719970000|2022-03-08 06:12:50|280.75|277.85|280.76|277.86|280.77|277.87|280.71|277.81|14
1646719980000|2022-03-08 06:13:00|280.77|277.87|280.78|277.88|280.83|277.93|280.76|277.86|15
1646719990000|2022-03-08 06:13:10|280.76|277.86|280.83|277.93|280.83|277.93|280.76|277.86|6
1646720000000|2022-03-08 06:13:20|280.84|277.94|280.83|277.93|280.84|277.94|280.82|277.92|7
1646720010000|2022-03-08 06:13:30|280.85|277.95|280.76|277.86|280.85|277.95|280.76|277.86|10
1646720020000|2022-03-08 06:13:40|280.75|277.85|280.79|277.89|280.8|277.9|280.75|277.85|10
1646720030000|2022-03-08 06:13:50|280.8|277.9|280.85|277.95|280.85|277.95|280.8|277.9|8
1646720040000|2022-03-08 06:14:00|280.87|277.97|280.87|277.97|280.88|277.98|280.87|277.97|13
1646720050000|2022-03-08 06:14:10|280.88|277.98|280.85|277.95|280.88|277.98|280.82|277.92|8
1646720060000|2022-03-08 06:14:20|280.84|277.94|280.99|278.09|280.99|278.09|280.84|277.94|13
1646720070000|2022-03-08 06:14:30|280.97|278.07|280.92|278.02|280.97|278.07|280.88|277.98|12
1646720080000|2022-03-08 06:14:40|280.89|277.99|280.89|277.99|280.95|278.05|280.88|277.98|12
1646720090000|2022-03-08 06:14:50|280.9|278|280.99|278.09|281|278.1|280.89|277.99|15
1646720100000|2022-03-08 06:15:00|280.97|278.07|280.92|278.02|280.97|278.07|280.91|278.01|7
1646720110000|2022-03-08 06:15:10|280.94|278.04|280.96|278.06|280.97|278.07|280.94|278.04|7
1646720120000|2022-03-08 06:15:20|280.97|278.07|281.12|278.22|281.12|278.22|280.97|278.07|14
1646720130000|2022-03-08 06:15:30|281.13|278.23|281.24|278.34|281.24|278.34|281.11|278.21|12
1646720140000|2022-03-08 06:15:40|281.23|278.33|281.2|278.3|281.24|278.34|281.18|278.28|14
1646720150000|2022-03-08 06:15:50|281.19|278.29|281.18|278.28|281.21|278.31|281.18|278.28|9
1646720160000|2022-03-08 06:16:00|281.23|278.33|281.26|278.36|281.27|278.37|281.22|278.32|14
1646720170000|2022-03-08 06:16:10|281.27|278.37|281.47|278.57|281.47|278.57|281.27|278.37|20
1646720180000|2022-03-08 06:16:20|281.46|278.56|281.58|278.68|281.58|278.68|281.45|278.55|19
1646720190000|2022-03-08 06:16:30|281.64|278.74|281.83|278.93|281.87|278.97|281.64|278.74|14
1646720200000|2022-03-08 06:16:40|281.84|278.94|281.77|278.87|281.84|278.94|281.76|278.86|9
1646720210000|2022-03-08 06:16:50|281.79|278.89|281.73|278.83|281.79|278.89|281.7|278.8|11
1646720220000|2022-03-08 06:17:00|281.72|278.82|281.73|278.83|281.75|278.85|281.69|278.79|12
1646720230000|2022-03-08 06:17:10|281.7|278.8|281.73|278.83|281.75|278.85|281.7|278.8|11
1646720240000|2022-03-08 06:17:20|281.74|278.84|281.73|278.83|281.75|278.85|281.72|278.82|8
1646720250000|2022-03-08 06:17:30|281.72|278.82|281.74|278.84|281.74|278.84|281.72|278.82|7
1646720260000|2022-03-08 06:17:40|281.73|278.83|281.77|278.87|281.78|278.88|281.72|278.82|10
1646720270000|2022-03-08 06:17:50|281.78|278.88|281.76|278.86|281.78|278.88|281.73|278.83|11
1646720280000|2022-03-08 06:18:00|281.77|278.87|281.91|279.01|281.91|279.01|281.77|278.87|15
1646720290000|2022-03-08 06:18:10|281.92|279.02|281.93|279.03|281.94|279.04|281.92|279.02|4
1646720300000|2022-03-08 06:18:20|281.94|279.04|281.88|278.98|281.97|279.07|281.88|278.98|15
1646720310000|2022-03-08 06:18:30|281.87|278.97|281.89|278.99|281.89|278.99|281.84|278.94|12
1646720320000|2022-03-08 06:18:40|281.88|278.98|281.77|278.87|281.89|278.99|281.75|278.85|13
1646720330000|2022-03-08 06:18:50|281.74|278.84|281.79|278.89|281.79|278.89|281.62|278.72|19
1646720340000|2022-03-08 06:19:00|281.77|278.87|281.77|278.87|281.81|278.91|281.75|278.85|16
1646720350000|2022-03-08 06:19:10|281.76|278.86|281.8|278.9|281.8|278.9|281.76|278.86|5
1646720360000|2022-03-08 06:19:20|281.81|278.91|281.84|278.94|281.85|278.95|281.81|278.91|7
1646720370000|2022-03-08 06:19:30|281.85|278.95|281.65|278.75|281.86|278.96|281.65|278.75|17
1646720380000|2022-03-08 06:19:40|281.63|278.73|281.44|278.54|281.63|278.73|281.44|278.54|17
1646720390000|2022-03-08 06:19:50|281.48|278.58|281.4|278.5|281.5|278.6|281.39|278.49|17
1646720400000|2022-03-08 06:20:00|281.41|278.51|281.67|278.77|281.67|278.77|281.4|278.5|19
1646720410000|2022-03-08 06:20:10|281.66|278.76|281.7|278.8|281.71|278.81|281.66|278.76|9
1646720420000|2022-03-08 06:20:20|281.69|278.79|281.59|278.69|281.7|278.8|281.58|278.68|13
1646720430000|2022-03-08 06:20:30|281.58|278.68|281.56|278.66|281.58|278.68|281.49|278.59|10
1646720440000|2022-03-08 06:20:40|281.55|278.65|281.52|278.62|281.56|278.66|281.52|278.62|9
1646720450000|2022-03-08 06:20:50|281.51|278.61|281.52|278.62|281.53|278.63|281.51|278.61|6
1646720460000|2022-03-08 06:21:00|281.54|278.64|281.59|278.69|281.6|278.7|281.54|278.64|7
1646720470000|2022-03-08 06:21:10|281.6|278.7|281.49|278.59|281.6|278.7|281.49|278.59|9
1646720480000|2022-03-08 06:21:20|281.48|278.58|281.47|278.57|281.48|278.58|281.42|278.52|9
1646720490000|2022-03-08 06:21:30|281.45|278.55|281.48|278.58|281.48|278.58|281.45|278.55|16
1646720500000|2022-03-08 06:21:40|281.45|278.55|281.48|278.58|281.48|278.58|281.45|278.55|18
1646720510000|2022-03-08 06:21:50|281.46|278.56|281.37|278.47|281.48|278.58|281.37|278.47|23
1646720520000|2022-03-08 06:22:00|281.32|278.42|281.08|278.18|281.33|278.43|281.07|278.17|15
1646720530000|2022-03-08 06:22:10|281.07|278.17|280.76|277.86|281.07|278.17|280.7|277.8|25
1646720540000|2022-03-08 06:22:20|280.78|277.88|280.65|277.75|280.83|277.93|280.64|277.74|23
1646720550000|2022-03-08 06:22:30|280.67|277.77|280.72|277.82|280.73|277.83|280.64|277.74|18
1646720560000|2022-03-08 06:22:40|280.73|277.83|280.59|277.69|280.73|277.83|280.59|277.69|15
1646720570000|2022-03-08 06:22:50|280.58|277.68|280.56|277.66|280.59|277.69|280.55|277.65|10
1646720580000|2022-03-08 06:23:00|280.54|277.64|280.35|277.45|280.54|277.64|280.32|277.42|16
1646720590000|2022-03-08 06:23:10|280.28|277.38|280.25|277.35|280.39|277.49|280.22|277.32|19
1646720600000|2022-03-08 06:23:20|280.26|277.36|280.16|277.26|280.3|277.4|280.16|277.26|15
1646720610000|2022-03-08 06:23:30|280.15|277.25|280.15|277.25|280.23|277.33|280.12|277.22|20
1646720620000|2022-03-08 06:23:40|280.14|277.24|279.69|276.79|280.14|277.24|279.62|276.72|21
1646720630000|2022-03-08 06:23:50|279.72|276.82|279.52|276.62|279.77|276.87|279.47|276.57|25
1646720640000|2022-03-08 06:24:00|279.49|276.59|279.52|276.62|279.57|276.67|279.46|276.56|23
1646720650000|2022-03-08 06:24:10|279.56|276.66|279.71|276.81|279.71|276.81|279.52|276.62|23
1646720660000|2022-03-08 06:24:20|279.7|276.8|279.92|277.02|279.93|277.03|279.69|276.79|21
1646720670000|2022-03-08 06:24:30|279.93|277.03|279.88|276.98|279.93|277.03|279.87|276.97|20
1646720680000|2022-03-08 06:24:40|279.89|276.99|279.8|276.9|279.95|277.05|279.73|276.83|19
1646720690000|2022-03-08 06:24:50|279.79|276.89|279.45|276.55|279.79|276.89|279.45|276.55|22
1646720700000|2022-03-08 06:25:00|279.44|276.54|279.68|276.78|279.69|276.79|279.36|276.46|23
1646720710000|2022-03-08 06:25:10|279.66|276.76|279.8|276.9|279.8|276.9|279.66|276.76|14
1646720720000|2022-03-08 06:25:20|279.83|276.93|279.75|276.85|279.88|276.98|279.75|276.85|19
1646720730000|2022-03-08 06:25:30|279.77|276.87|279.63|276.73|279.8|276.9|279.63|276.73|12
1646720740000|2022-03-08 06:25:40|279.61|276.71|279.49|276.59|279.62|276.72|279.48|276.58|15
1646720750000|2022-03-08 06:25:50|279.47|276.57|279.37|276.47|279.52|276.62|279.36|276.46|16
1646720760000|2022-03-08 06:26:00|279.39|276.49|279.25|276.35|279.4|276.5|279.24|276.34|18
1646720770000|2022-03-08 06:26:10|279.26|276.36|279.27|276.37|279.29|276.39|279.26|276.36|15
1646720780000|2022-03-08 06:26:20|279.26|276.36|279.27|276.37|279.28|276.38|279.26|276.36|6
1646720790000|2022-03-08 06:26:30|279.32|276.42|279.35|276.45|279.37|276.47|279.32|276.42|18
1646720800000|2022-03-08 06:26:40|279.36|276.46|279.26|276.36|279.36|276.46|279.24|276.34|18
1646720810000|2022-03-08 06:26:50|279.23|276.33|279.16|276.26|279.23|276.33|279.14|276.24|14
1646720820000|2022-03-08 06:27:00|279.17|276.27|279.05|276.15|279.19|276.29|279.04|276.14|17
1646720830000|2022-03-08 06:27:10|279.03|276.13|279.1|276.2|279.1|276.2|279.03|276.13|13
1646720840000|2022-03-08 06:27:20|279.09|276.19|279.42|276.52|279.46|276.56|279.09|276.19|22
1646720850000|2022-03-08 06:27:30|279.37|276.47|279.49|276.59|279.51|276.61|279.37|276.47|11
1646720860000|2022-03-08 06:27:40|279.5|276.6|279.55|276.65|279.6|276.7|279.47|276.57|17
1646720870000|2022-03-08 06:27:50|279.56|276.66|279.29|276.39|279.61|276.71|279.29|276.39|17
1646720880000|2022-03-08 06:28:00|279.26|276.36|279.32|276.42|279.33|276.43|279.22|276.32|22
1646720890000|2022-03-08 06:28:10|279.37|276.47|279.62|276.72|279.62|276.72|279.37|276.47|19
1646720900000|2022-03-08 06:28:20|279.61|276.71|279.51|276.61|279.63|276.73|279.49|276.59|12
1646720910000|2022-03-08 06:28:30|279.5|276.6|279.52|276.62|279.65|276.75|279.48|276.58|20
1646720920000|2022-03-08 06:28:40|279.53|276.63|279.59|276.69|279.7|276.8|279.53|276.63|18
1646720930000|2022-03-08 06:28:50|279.53|276.63|279.46|276.56|279.53|276.63|279.42|276.52|14
1646720940000|2022-03-08 06:29:00|279.51|276.61|279.39|276.49|279.51|276.61|279.38|276.48|21
1646720950000|2022-03-08 06:29:10|279.4|276.5|279.44|276.54|279.44|276.54|279.35|276.45|21
1646720960000|2022-03-08 06:29:20|279.47|276.57|279.66|276.76|279.66|276.76|279.47|276.57|20
1646720970000|2022-03-08 06:29:30|279.65|276.75|279.68|276.78|279.68|276.78|279.57|276.67|15
1646720980000|2022-03-08 06:29:40|279.7|276.8|279.78|276.88|279.78|276.88|279.68|276.78|11
1646720990000|2022-03-08 06:29:50|279.79|276.89|279.69|276.79|279.87|276.97|279.69|276.79|17
1646721000000|2022-03-08 06:30:00|279.7|276.8|279.75|276.85|279.77|276.87|279.7|276.8|17
1646721010000|2022-03-08 06:30:10|279.76|276.86|279.39|276.49|279.76|276.86|279.39|276.49|23
1646721020000|2022-03-08 06:30:20|279.37|276.47|279.45|276.55|279.49|276.59|279.37|276.47|23
1646721030000|2022-03-08 06:30:30|279.44|276.54|279.54|276.64|279.54|276.64|279.39|276.49|16
1646721040000|2022-03-08 06:30:40|279.53|276.63|279.62|276.72|279.62|276.72|279.48|276.58|25
1646721050000|2022-03-08 06:30:50|279.64|276.74|279.56|276.66|279.67|276.77|279.53|276.63|22
1646721060000|2022-03-08 06:31:00|279.55|276.65|279.48|276.58|279.6|276.7|279.48|276.58|15
1646721070000|2022-03-08 06:31:10|279.47|276.57|279.36|276.46|279.49|276.59|279.36|276.46|19
1646721080000|2022-03-08 06:31:20|279.35|276.45|279.37|276.47|279.37|276.47|279.32|276.42|12
1646721090000|2022-03-08 06:31:30|279.36|276.46|279.37|276.47|279.38|276.48|279.36|276.46|4
1646721100000|2022-03-08 06:31:40|279.36|276.46|279.42|276.52|279.43|276.53|279.34|276.44|19
1646721110000|2022-03-08 06:31:50|279.43|276.53|279.29|276.39|279.43|276.53|279.29|276.39|18
1646721120000|2022-03-08 06:32:00|279.32|276.42|279.4|276.5|279.45|276.55|279.3|276.4|15
1646721130000|2022-03-08 06:32:10|279.44|276.54|279.47|276.57|279.54|276.64|279.44|276.54|14
1646721140000|2022-03-08 06:32:20|279.46|276.56|279.49|276.59|279.49|276.59|279.45|276.55|9
1646721150000|2022-03-08 06:32:30|279.5|276.6|279.44|276.54|279.5|276.6|279.39|276.49|20
1646721160000|2022-03-08 06:32:40|279.46|276.56|279.34|276.44|279.47|276.57|279.3|276.4|17
1646721170000|2022-03-08 06:32:50|279.35|276.45|279.41|276.51|279.43|276.53|279.35|276.45|17
1646721180000|2022-03-08 06:33:00|279.44|276.54|279.44|276.54|279.57|276.67|279.39|276.49|24
1646721190000|2022-03-08 06:33:10|279.45|276.55|279.27|276.37|279.46|276.56|279.24|276.34|21
1646721200000|2022-03-08 06:33:20|279.25|276.35|279.12|276.22|279.25|276.35|279.03|276.13|28
1646721210000|2022-03-08 06:33:30|279.16|276.26|279.1|276.2|279.17|276.27|279.06|276.16|19
1646721220000|2022-03-08 06:33:40|279.09|276.19|278.91|276.01|279.11|276.21|278.91|276.01|16
1646721230000|2022-03-08 06:33:50|278.92|276.02|278.88|275.98|278.99|276.09|278.88|275.98|17
1646721240000|2022-03-08 06:34:00|278.87|275.97|278.77|275.87|278.92|276.02|278.77|275.87|11
1646721250000|2022-03-08 06:34:10|278.78|275.88|279.1|276.2|279.1|276.2|278.78|275.88|20
1646721260000|2022-03-08 06:34:20|279.11|276.21|279.01|276.11|279.12|276.22|279.01|276.11|13
1646721270000|2022-03-08 06:34:30|279.02|276.12|278.93|276.03|279.03|276.13|278.88|275.98|11
1646721280000|2022-03-08 06:34:40|278.92|276.02|278.72|275.82|278.92|276.02|278.66|275.76|19
1646721290000|2022-03-08 06:34:50|278.73|275.83|278.83|275.93|278.84|275.94|278.65|275.75|22
1646721300000|2022-03-08 06:35:00|278.8|275.9|279.08|276.18|279.08|276.18|278.8|275.9|19
1646721310000|2022-03-08 06:35:10|279.03|276.13|279.06|276.16|279.08|276.18|278.91|276.01|18
1646721320000|2022-03-08 06:35:20|279.05|276.15|279.04|276.14|279.11|276.21|278.98|276.08|20
1646721330000|2022-03-08 06:35:30|279.01|276.11|279.03|276.13|279.06|276.16|278.97|276.07|14
1646721340000|2022-03-08 06:35:40|279.02|276.12|279.03|276.13|279.05|276.15|278.99|276.09|10
1646721350000|2022-03-08 06:35:50|279.02|276.12|279.05|276.15|279.07|276.17|279.02|276.12|14
1646721360000|2022-03-08 06:36:00|279.02|276.12|279.07|276.17|279.09|276.19|279.02|276.12|19
1646721370000|2022-03-08 06:36:10|279.08|276.18|279.05|276.15|279.09|276.19|278.99|276.09|21
1646721380000|2022-03-08 06:36:20|279.07|276.17|279.12|276.22|279.14|276.24|279.07|276.17|16
1646721390000|2022-03-08 06:36:30|279.13|276.23|279.2|276.3|279.2|276.3|279.13|276.23|14
1646721400000|2022-03-08 06:36:40|279.19|276.29|279.22|276.32|279.28|276.38|279.19|276.29|23
1646721410000|2022-03-08 06:36:50|279.23|276.33|279.07|276.17|279.25|276.35|279.07|276.17|18
1646721420000|2022-03-08 06:37:00|279.09|276.19|279.21|276.31|279.21|276.31|279.03|276.13|17
1646721430000|2022-03-08 06:37:10|279.19|276.29|279.25|276.35|279.28|276.38|279.14|276.24|17
1646721440000|2022-03-08 06:37:20|279.24|276.34|279.26|276.36|279.26|276.36|279.24|276.34|10
1646721450000|2022-03-08 06:37:30|279.27|276.37|279.27|276.37|279.28|276.38|279.27|276.37|5
1646721460000|2022-03-08 06:37:40|279.26|276.36|279.27|276.37|279.27|276.37|279.26|276.36|8
1646721470000|2022-03-08 06:37:50|279.26|276.36|279.15|276.25|279.27|276.37|279.15|276.25|14
1646721480000|2022-03-08 06:38:00|279.16|276.26|279.26|276.36|279.26|276.36|279.14|276.24|11
1646721490000|2022-03-08 06:38:10|279.25|276.35|279.23|276.33|279.26|276.36|279.22|276.32|16
1646721500000|2022-03-08 06:38:20|279.24|276.34|279.23|276.33|279.24|276.34|279.23|276.33|2
1646721510000|2022-03-08 06:38:30|279.24|276.34|279.22|276.32|279.24|276.34|279.2|276.3|12
1646721520000|2022-03-08 06:38:40|279.2|276.3|279.3|276.4|279.3|276.4|279.2|276.3|18
1646721530000|2022-03-08 06:38:50|279.31|276.41|279.31|276.41|279.41|276.51|279.3|276.4|13
1646721540000|2022-03-08 06:39:00|279.29|276.39|279.21|276.31|279.33|276.43|279.21|276.31|10
1646721550000|2022-03-08 06:39:10|279.23|276.33|279.28|276.38|279.28|276.38|279.22|276.32|12
1646721560000|2022-03-08 06:39:20|279.27|276.37|279.26|276.36|279.28|276.38|279.23|276.33|14
1646721570000|2022-03-08 06:39:30|279.27|276.37|279.26|276.36|279.39|276.49|279.25|276.35|18
1646721580000|2022-03-08 06:39:40|279.27|276.37|279.27|276.37|279.33|276.43|279.2|276.3|26
1646721590000|2022-03-08 06:39:50|279.26|276.36|279.27|276.37|279.27|276.37|279.25|276.35|8
1646721600000|2022-03-08 06:40:00|279.28|276.38|279.53|276.63|279.53|276.63|279.28|276.38|19
1646721610000|2022-03-08 06:40:10|279.52|276.62|279.77|276.87|279.77|276.87|279.52|276.62|18
1646721620000|2022-03-08 06:40:20|279.82|276.92|279.85|276.95|279.97|277.07|279.82|276.92|24
1646721630000|2022-03-08 06:40:30|279.81|276.91|279.75|276.85|279.86|276.96|279.75|276.85|17
1646721640000|2022-03-08 06:40:40|279.73|276.83|279.68|276.78|279.74|276.84|279.65|276.75|22
1646721650000|2022-03-08 06:40:50|279.7|276.8|279.65|276.75|279.7|276.8|279.55|276.65|20
1646721660000|2022-03-08 06:41:00|279.66|276.76|279.61|276.71|279.66|276.76|279.61|276.71|8
1646721670000|2022-03-08 06:41:10|279.6|276.7|279.63|276.73|279.64|276.74|279.54|276.64|17
1646721680000|2022-03-08 06:41:20|279.64|276.74|279.6|276.7|279.64|276.74|279.6|276.7|16
1646721690000|2022-03-08 06:41:30|279.61|276.71|279.65|276.75|279.65|276.75|279.6|276.7|11
1646721700000|2022-03-08 06:41:40|279.64|276.74|279.6|276.7|279.65|276.75|279.6|276.7|9
1646721710000|2022-03-08 06:41:50|279.61|276.71|279.62|276.72|279.62|276.72|279.6|276.7|11
1646721720000|2022-03-08 06:42:00|279.58|276.68|279.64|276.74|279.66|276.76|279.58|276.68|12
1646721730000|2022-03-08 06:42:10|279.63|276.73|279.65|276.75|279.65|276.75|279.63|276.73|13
1646721740000|2022-03-08 06:42:20|279.64|276.74|279.64|276.74|279.68|276.78|279.64|276.74|10
1646721750000|2022-03-08 06:42:30|279.63|276.73|279.66|276.76|279.67|276.77|279.63|276.73|7
1646721760000|2022-03-08 06:42:40|279.67|276.77|279.61|276.71|279.67|276.77|279.59|276.69|12
1646721770000|2022-03-08 06:42:50|279.67|276.77|279.76|276.86|279.76|276.86|279.67|276.77|8
1646721780000|2022-03-08 06:43:00|279.77|276.87|279.8|276.9|279.91|277.01|279.77|276.87|15
1646721790000|2022-03-08 06:43:10|279.79|276.89|279.74|276.84|279.79|276.89|279.7|276.8|13
1646721800000|2022-03-08 06:43:20|279.72|276.82|279.73|276.83|279.74|276.84|279.71|276.81|7
1646721810000|2022-03-08 06:43:30|279.72|276.82|279.63|276.73|279.73|276.83|279.63|276.73|5
1646721820000|2022-03-08 06:43:40|279.65|276.75|279.71|276.81|279.73|276.83|279.64|276.74|19
1646721830000|2022-03-08 06:43:50|279.68|276.78|279.66|276.76|279.69|276.79|279.64|276.74|10
1646721840000|2022-03-08 06:44:00|279.67|276.77|279.56|276.66|279.67|276.77|279.56|276.66|18
1646721850000|2022-03-08 06:44:10|279.58|276.68|279.76|276.86|279.77|276.87|279.58|276.68|23
1646721860000|2022-03-08 06:44:20|279.77|276.87|279.91|277.01|279.92|277.02|279.77|276.87|23
1646721870000|2022-03-08 06:44:30|279.92|277.02|279.88|276.98|279.93|277.03|279.88|276.98|20
1646721880000|2022-03-08 06:44:40|279.87|276.97|279.81|276.91|279.88|276.98|279.81|276.91|13
1646721890000|2022-03-08 06:44:50|279.8|276.9|279.77|276.87|279.85|276.95|279.77|276.87|18
1646721900000|2022-03-08 06:45:00|279.78|276.88|279.84|276.94|279.88|276.98|279.78|276.88|23
1646721910000|2022-03-08 06:45:10|279.85|276.95|279.8|276.9|279.86|276.96|279.79|276.89|23
1646721920000|2022-03-08 06:45:20|279.86|276.96|279.78|276.88|279.86|276.96|279.77|276.87|17
1646721930000|2022-03-08 06:45:30|279.8|276.9|279.79|276.89|279.83|276.93|279.76|276.86|16
1646721940000|2022-03-08 06:45:40|279.78|276.88|279.67|276.77|279.8|276.9|279.66|276.76|22
1646721950000|2022-03-08 06:45:50|279.68|276.78|279.67|276.77|279.68|276.78|279.66|276.76|12
1646721960000|2022-03-08 06:46:00|279.66|276.76|279.66|276.76|279.67|276.77|279.65|276.75|7
1646721970000|2022-03-08 06:46:10|279.65|276.75|279.71|276.81|279.72|276.82|279.58|276.68|22
1646721980000|2022-03-08 06:46:20|279.72|276.82|279.67|276.77|279.72|276.82|279.64|276.74|14
1646721990000|2022-03-08 06:46:30|279.68|276.78|279.6|276.7|279.68|276.78|279.59|276.69|15
1646722000000|2022-03-08 06:46:40|279.61|276.71|279.66|276.76|279.67|276.77|279.6|276.7|9
1646722010000|2022-03-08 06:46:50|279.67|276.77|279.69|276.79|279.7|276.8|279.65|276.75|10
1646722020000|2022-03-08 06:47:00|279.68|276.78|279.8|276.9|279.82|276.92|279.68|276.78|13
1646722030000|2022-03-08 06:47:10|279.77|276.87|279.92|277.02|279.92|277.02|279.73|276.83|16
1646722040000|2022-03-08 06:47:20|279.96|277.06|280.16|277.26|280.16|277.26|279.93|277.03|19
1646722050000|2022-03-08 06:47:30|280.09|277.19|280.38|277.48|280.42|277.52|280.09|277.19|17
1646722060000|2022-03-08 06:47:40|280.37|277.47|280.29|277.39|280.37|277.47|280.15|277.25|17
1646722070000|2022-03-08 06:47:50|280.27|277.37|280.17|277.27|280.3|277.4|280.13|277.23|17
1646722080000|2022-03-08 06:48:00|280.15|277.25|280.23|277.33|280.23|277.33|280.15|277.25|13
1646722090000|2022-03-08 06:48:10|280.24|277.34|280.23|277.33|280.24|277.34|280.23|277.33|2
1646722110000|2022-03-08 06:48:30|280.21|277.31|280.23|277.33|280.23|277.33|280.21|277.31|5
1646722130000|2022-03-08 06:48:50|280.24|277.34|280.25|277.35|280.26|277.36|280.23|277.33|12
1646722140000|2022-03-08 06:49:00|280.24|277.34|280.26|277.36|280.26|277.36|280.24|277.34|11
1646722150000|2022-03-08 06:49:10|280.25|277.35|280.26|277.36|280.26|277.36|280.25|277.35|8
1646722160000|2022-03-08 06:49:20|280.28|277.38|280.3|277.4|280.31|277.41|280.28|277.38|15
1646722170000|2022-03-08 06:49:30|280.29|277.39|280.27|277.37|280.3|277.4|280.25|277.35|7
1646722180000|2022-03-08 06:49:40|280.3|277.4|280.5|277.6|280.5|277.6|280.3|277.4|16
1646722190000|2022-03-08 06:49:50|280.51|277.61|280.53|277.63|280.54|277.64|280.5|277.6|17
1646722200000|2022-03-08 06:50:00|280.52|277.62|280.55|277.65|280.57|277.67|280.48|277.58|24
1646722210000|2022-03-08 06:50:10|280.53|277.63|280.47|277.57|280.53|277.63|280.47|277.57|19
1646722220000|2022-03-08 06:50:20|280.46|277.56|280.45|277.55|280.46|277.56|280.41|277.51|13
1646722230000|2022-03-08 06:50:30|280.44|277.54|280.43|277.53|280.44|277.54|280.42|277.52|10
1646722240000|2022-03-08 06:50:40|280.42|277.52|280.32|277.42|280.43|277.53|280.32|277.42|9
1646722250000|2022-03-08 06:50:50|280.34|277.44|280.34|277.44|280.34|277.44|280.32|277.42|9
1646722260000|2022-03-08 06:51:00|280.33|277.43|280.4|277.5|280.4|277.5|280.33|277.43|7
1646722270000|2022-03-08 06:51:10|280.42|277.52|280.62|277.72|280.62|277.72|280.41|277.51|22
1646722280000|2022-03-08 06:51:20|280.64|277.74|280.73|277.83|280.74|277.84|280.64|277.74|24
1646722290000|2022-03-08 06:51:30|280.74|277.84|280.66|277.76|280.74|277.84|280.62|277.72|15
1646722300000|2022-03-08 06:51:40|280.64|277.74|280.65|277.75|280.66|277.76|280.6|277.7|22
1646722310000|2022-03-08 06:51:50|280.63|277.73|280.57|277.67|280.64|277.74|280.56|277.66|15
1646722320000|2022-03-08 06:52:00|280.56|277.66|280.56|277.66|280.61|277.71|280.56|277.66|18
1646722330000|2022-03-08 06:52:10|280.55|277.65|280.54|277.64|280.55|277.65|280.52|277.62|6
1646722340000|2022-03-08 06:52:20|280.55|277.65|280.57|277.67|280.61|277.71|280.52|277.62|14
1646722350000|2022-03-08 06:52:30|280.59|277.69|280.6|277.7|280.6|277.7|280.58|277.68|11
1646722360000|2022-03-08 06:52:40|280.59|277.69|280.54|277.64|280.6|277.7|280.48|277.58|18
1646722370000|2022-03-08 06:52:50|280.53|277.63|280.4|277.5|280.54|277.64|280.4|277.5|16
1646722380000|2022-03-08 06:53:00|280.42|277.52|280.41|277.51|280.44|277.54|280.41|277.51|7
1646722390000|2022-03-08 06:53:10|280.42|277.52|280.43|277.53|280.45|277.55|280.42|277.52|10
1646722400000|2022-03-08 06:53:20|280.41|277.51|280.33|277.43|280.41|277.51|280.29|277.39|16
1646722410000|2022-03-08 06:53:30|280.31|277.41|280.29|277.39|280.34|277.44|280.28|277.38|9
1646722420000|2022-03-08 06:53:40|280.3|277.4|280.34|277.44|280.34|277.44|280.3|277.4|5
1646722430000|2022-03-08 06:53:50|280.35|277.45|280.37|277.47|280.38|277.48|280.35|277.45|4
1646722440000|2022-03-08 06:54:00|280.38|277.48|280.45|277.55|280.46|277.56|280.37|277.47|17
1646722450000|2022-03-08 06:54:10|280.4|277.5|280.4|277.5|280.42|277.52|280.38|277.48|15
1646722460000|2022-03-08 06:54:20|280.41|277.51|280.35|277.45|280.41|277.51|280.33|277.43|8
1646722470000|2022-03-08 06:54:30|280.37|277.47|280.37|277.47|280.37|277.47|280.37|277.47|1
1646722480000|2022-03-08 06:54:40|280.36|277.46|280.4|277.5|280.41|277.51|280.36|277.46|6
1646722490000|2022-03-08 06:54:50|280.38|277.48|280.36|277.46|280.39|277.49|280.36|277.46|5
1646722500000|2022-03-08 06:55:00|280.35|277.45|280.36|277.46|280.37|277.47|280.35|277.45|6
1646722510000|2022-03-08 06:55:10|280.35|277.45|280.33|277.43|280.36|277.46|280.33|277.43|13
1646722520000|2022-03-08 06:55:20|280.37|277.47|280.11|277.21|280.37|277.47|280.11|277.21|18
1646722530000|2022-03-08 06:55:30|280.1|277.2|280|277.1|280.1|277.2|279.99|277.09|18
1646722540000|2022-03-08 06:55:40|280.03|277.13|280.11|277.21|280.11|277.21|280.02|277.12|12
1646722550000|2022-03-08 06:55:50|280.1|277.2|280.28|277.38|280.28|277.38|280.1|277.2|15
1646722560000|2022-03-08 06:56:00|280.26|277.36|280.2|277.3|280.29|277.39|280.18|277.28|12
1646722570000|2022-03-08 06:56:10|280.18|277.28|280.23|277.33|280.23|277.33|280.18|277.28|11
1646722580000|2022-03-08 06:56:20|280.22|277.32|280.33|277.43|280.33|277.43|280.22|277.32|8
1646722590000|2022-03-08 06:56:30|280.34|277.44|280.43|277.53|280.45|277.55|280.34|277.44|15
1646722600000|2022-03-08 06:56:40|280.42|277.52|280.61|277.71|280.61|277.71|280.38|277.48|20
1646722610000|2022-03-08 06:56:50|280.63|277.73|280.73|277.83|280.76|277.86|280.63|277.73|19
1646722620000|2022-03-08 06:57:00|280.74|277.84|280.97|278.07|280.98|278.08|280.73|277.83|19
1646722630000|2022-03-08 06:57:10|280.96|278.06|280.88|277.98|280.97|278.07|280.87|277.97|18
1646722640000|2022-03-08 06:57:20|280.89|277.99|280.89|277.99|280.92|278.02|280.88|277.98|12
1646722650000|2022-03-08 06:57:30|280.88|277.98|280.84|277.94|280.88|277.98|280.82|277.92|11
1646722660000|2022-03-08 06:57:40|280.85|277.95|280.85|277.95|280.86|277.96|280.83|277.93|13
1646722670000|2022-03-08 06:57:50|280.84|277.94|280.83|277.93|280.84|277.94|280.81|277.91|5
1646722680000|2022-03-08 06:58:00|280.84|277.94|280.86|277.96|280.86|277.96|280.84|277.94|5
1646722690000|2022-03-08 06:58:10|280.9|278|280.85|277.95|280.9|278|280.85|277.95|11
1646722700000|2022-03-08 06:58:20|280.86|277.96|280.87|277.97|280.91|278.01|280.86|277.96|10
1646722710000|2022-03-08 06:58:30|280.86|277.96|281.02|278.12|281.02|278.12|280.83|277.93|14
1646722720000|2022-03-08 06:58:40|281.03|278.13|281.06|278.16|281.06|278.16|281.03|278.13|14
1646722730000|2022-03-08 06:58:50|281.05|278.15|281.17|278.27|281.17|278.27|281.05|278.15|19
1646722740000|2022-03-08 06:59:00|281.18|278.28|281.14|278.24|281.21|278.31|281.14|278.24|9
1646722750000|2022-03-08 06:59:10|281.07|278.17|280.9|278|281.07|278.17|280.9|278|17
1646722760000|2022-03-08 06:59:20|280.91|278.01|280.9|278|280.93|278.03|280.89|277.99|21
1646722770000|2022-03-08 06:59:30|280.92|278.02|280.96|278.06|280.96|278.06|280.92|278.02|19
1646722780000|2022-03-08 06:59:40|280.95|278.05|280.92|278.02|280.96|278.06|280.89|277.99|12
1646722790000|2022-03-08 06:59:50|280.91|278.01|280.91|278.01|280.93|278.03|280.91|278.01|9
1646722800000|2022-03-08 07:00:00|280.92|278.02|280.86|277.96|280.92|278.02|280.85|277.95|14
1646722810000|2022-03-08 07:00:10|280.87|277.97|280.61|277.71|280.87|277.97|280.61|277.71|18
1646722820000|2022-03-08 07:00:20|280.63|277.73|280.6|277.7|280.64|277.74|280.58|277.68|11
1646722830000|2022-03-08 07:00:30|280.59|277.69|280.63|277.73|280.63|277.73|280.59|277.69|6
1646722840000|2022-03-08 07:00:40|280.64|277.74|280.64|277.74|280.64|277.74|280.6|277.7|11
1646722850000|2022-03-08 07:00:50|280.63|277.73|280.63|277.73|280.64|277.74|280.63|277.73|5
1646722860000|2022-03-08 07:01:00|280.64|277.74|280.68|277.78|280.68|277.78|280.61|277.71|11
1646722870000|2022-03-08 07:01:10|280.67|277.77|280.78|277.88|280.78|277.88|280.66|277.76|14
1646722880000|2022-03-08 07:01:20|280.8|277.9|280.85|277.95|280.87|277.97|280.8|277.9|10
1646722890000|2022-03-08 07:01:30|280.86|277.96|281.01|278.11|281.01|278.11|280.85|277.95|19
1646722900000|2022-03-08 07:01:40|281|278.1|281.28|278.38|281.28|278.38|280.99|278.09|22
1646722910000|2022-03-08 07:01:50|281.29|278.39|281.31|278.41|281.32|278.42|281.29|278.39|7
1646722920000|2022-03-08 07:02:00|281.32|278.42|281.36|278.46|281.36|278.46|281.32|278.42|12
1646722930000|2022-03-08 07:02:10|281.35|278.45|281.25|278.35|281.36|278.46|281.25|278.35|12
1646722940000|2022-03-08 07:02:20|281.26|278.36|281.29|278.39|281.29|278.39|281.25|278.35|10
1646722950000|2022-03-08 07:02:30|281.28|278.38|281.27|278.37|281.29|278.39|281.26|278.36|9
1646722960000|2022-03-08 07:02:40|281.26|278.36|281.27|278.37|281.29|278.39|281.25|278.35|12
1646722970000|2022-03-08 07:02:50|281.25|278.35|281.2|278.3|281.28|278.38|281.2|278.3|10
1646722980000|2022-03-08 07:03:00|281.24|278.34|281.23|278.33|281.28|278.38|281.23|278.33|15
1646722990000|2022-03-08 07:03:10|281.24|278.34|281.26|278.36|281.26|278.36|281.23|278.33|5
1646723000000|2022-03-08 07:03:20|281.27|278.37|281.2|278.3|281.31|278.41|281.2|278.3|18
1646723010000|2022-03-08 07:03:30|281.17|278.27|281.08|278.18|281.18|278.28|281.08|278.18|7
1646723030000|2022-03-08 07:03:50|281.07|278.17|281.01|278.11|281.11|278.21|281.01|278.11|11
1646723040000|2022-03-08 07:04:00|280.96|278.06|280.98|278.08|280.98|278.08|280.89|277.99|11
1646723050000|2022-03-08 07:04:10|280.97|278.07|280.94|278.04|280.97|278.07|280.91|278.01|13
1646723060000|2022-03-08 07:04:20|280.92|278.02|280.93|278.03|280.94|278.04|280.91|278.01|6
1646723070000|2022-03-08 07:04:30|280.91|278.01|280.87|277.97|280.94|278.04|280.85|277.95|18
1646723080000|2022-03-08 07:04:40|280.88|277.98|280.98|278.08|280.99|278.09|280.87|277.97|18
1646723090000|2022-03-08 07:04:50|280.99|278.09|280.86|277.96|280.99|278.09|280.82|277.92|18
1646723100000|2022-03-08 07:05:00|280.88|277.98|280.89|277.99|280.9|278|280.86|277.96|13
1646723110000|2022-03-08 07:05:10|280.9|278|280.96|278.06|280.96|278.06|280.89|277.99|13
1646723120000|2022-03-08 07:05:20|280.95|278.05|280.97|278.07|280.97|278.07|280.93|278.03|16
1646723130000|2022-03-08 07:05:30|280.96|278.06|281|278.1|281.01|278.11|280.94|278.04|22
1646723140000|2022-03-08 07:05:40|281.01|278.11|281.05|278.15|281.08|278.18|280.99|278.09|15
1646723150000|2022-03-08 07:05:50|281.08|278.18|281.04|278.14|281.08|278.18|281.01|278.11|12
1646723160000|2022-03-08 07:06:00|281.03|278.13|281.08|278.18|281.08|278.18|281.03|278.13|12
1646723170000|2022-03-08 07:06:10|281.07|278.17|281.3|278.4|281.31|278.41|281.07|278.17|18
1646723180000|2022-03-08 07:06:20|281.29|278.39|281.3|278.4|281.31|278.41|281.27|278.37|7
1646723190000|2022-03-08 07:06:30|281.31|278.41|281.31|278.41|281.31|278.41|281.3|278.4|3
1646723200000|2022-03-08 07:06:40|281.3|278.4|281.38|278.48|281.39|278.49|281.3|278.4|9
1646723210000|2022-03-08 07:06:50|281.39|278.49|281.37|278.47|281.39|278.49|281.33|278.43|8
1646723220000|2022-03-08 07:07:00|281.33|278.43|281.3|278.4|281.39|278.49|281.3|278.4|19
1646723230000|2022-03-08 07:07:10|281.28|278.38|281.17|278.27|281.29|278.39|281.16|278.26|18
1646723240000|2022-03-08 07:07:20|281.16|278.26|281.11|278.21|281.17|278.27|281.06|278.16|15
1646723250000|2022-03-08 07:07:30|281.12|278.22|281.12|278.22|281.12|278.22|281.1|278.2|8
1646723260000|2022-03-08 07:07:40|281.11|278.21|281.11|278.21|281.12|278.22|281.1|278.2|14
1646723270000|2022-03-08 07:07:50|281.1|278.2|281.08|278.18|281.12|278.22|281.08|278.18|12
1646723280000|2022-03-08 07:08:00|281.11|278.21|281.18|278.28|281.2|278.3|281.09|278.19|11
1646723290000|2022-03-08 07:08:10|281.19|278.29|281.1|278.2|281.2|278.3|281.09|278.19|12
1646723300000|2022-03-08 07:08:20|281.08|278.18|281.17|278.27|281.17|278.27|281.07|278.17|19
1646723310000|2022-03-08 07:08:30|281.22|278.32|281.33|278.43|281.33|278.43|281.21|278.31|14
1646723320000|2022-03-08 07:08:40|281.35|278.45|281.27|278.37|281.37|278.47|281.21|278.31|12
1646723330000|2022-03-08 07:08:50|281.26|278.36|281.25|278.35|281.27|278.37|281.25|278.35|12
1646723340000|2022-03-08 07:09:00|281.29|278.39|281.22|278.32|281.35|278.45|281.15|278.25|22
1646723350000|2022-03-08 07:09:10|281.2|278.3|281.15|278.25|281.21|278.31|281.14|278.24|17
1646723360000|2022-03-08 07:09:20|281.16|278.26|281.17|278.27|281.2|278.3|281.15|278.25|10
1646723370000|2022-03-08 07:09:30|281.18|278.28|281.24|278.34|281.24|278.34|281.16|278.26|15
1646723380000|2022-03-08 07:09:40|281.26|278.36|281.25|278.35|281.3|278.4|281.25|278.35|11
1646723390000|2022-03-08 07:09:50|281.24|278.34|281.21|278.31|281.25|278.35|281.21|278.31|9
1646723400000|2022-03-08 07:10:00|281.2|278.3|281.11|278.21|281.22|278.32|281.11|278.21|9
1646723410000|2022-03-08 07:10:10|281.1|278.2|280.89|277.99|281.1|278.2|280.87|277.97|19
1646723420000|2022-03-08 07:10:20|280.87|277.97|280.9|278|280.91|278.01|280.87|277.97|13
1646723430000|2022-03-08 07:10:30|280.89|277.99|280.93|278.03|280.93|278.03|280.89|277.99|8
1646723440000|2022-03-08 07:10:40|280.92|278.02|281.14|278.24|281.14|278.24|280.92|278.02|18
1646723450000|2022-03-08 07:10:50|281.15|278.25|281.31|278.41|281.32|278.42|281.15|278.25|17
1646723460000|2022-03-08 07:11:00|281.3|278.4|281.34|278.44|281.34|278.44|281.3|278.4|15
1646723470000|2022-03-08 07:11:10|281.33|278.43|281.28|278.38|281.34|278.44|281.22|278.32|20
1646723480000|2022-03-08 07:11:20|281.29|278.39|281.32|278.42|281.35|278.45|281.28|278.38|15
1646723490000|2022-03-08 07:11:30|281.31|278.41|281.26|278.36|281.32|278.42|281.22|278.32|15
1646723500000|2022-03-08 07:11:40|281.28|278.38|281.24|278.34|281.28|278.38|281.24|278.34|18
1646723510000|2022-03-08 07:11:50|281.21|278.31|281|278.1|281.21|278.31|281|278.1|18
1646723520000|2022-03-08 07:12:00|280.98|278.08|281.08|278.18|281.08|278.18|280.97|278.07|24
1646723530000|2022-03-08 07:12:10|281.06|278.16|280.82|277.92|281.09|278.19|280.82|277.92|20
1646723540000|2022-03-08 07:12:20|280.8|277.9|280.57|277.67|280.81|277.91|280.56|277.66|20
1646723550000|2022-03-08 07:12:30|280.58|277.68|280.53|277.63|280.58|277.68|280.51|277.61|11
1646723560000|2022-03-08 07:12:40|280.52|277.62|280.1|277.2|280.55|277.65|280.07|277.17|15
1646723570000|2022-03-08 07:12:50|280.11|277.21|280.02|277.12|280.11|277.21|279.92|277.02|11
1646723580000|2022-03-08 07:13:00|280.01|277.11|279.96|277.06|280.01|277.11|279.94|277.04|10
1646723590000|2022-03-08 07:13:10|279.94|277.04|279.94|277.04|279.96|277.06|279.92|277.02|7
1646723600000|2022-03-08 07:13:20|279.87|276.97|280.1|277.2|280.1|277.2|279.87|276.97|12
1646723610000|2022-03-08 07:13:30|280.12|277.22|280.19|277.29|280.2|277.3|280.1|277.2|18
1646723620000|2022-03-08 07:13:40|280.18|277.28|279.9|277|280.18|277.28|279.89|276.99|18
1646723630000|2022-03-08 07:13:50|279.89|276.99|279.9|277|279.91|277.01|279.89|276.99|6
1646723640000|2022-03-08 07:14:00|279.89|276.99|279.91|277.01|279.91|277.01|279.89|276.99|9
1646723650000|2022-03-08 07:14:10|279.9|277|279.81|276.91|279.9|277|279.8|276.9|6
1646723660000|2022-03-08 07:14:20|279.82|276.92|279.79|276.89|279.82|276.92|279.78|276.88|5
1646723670000|2022-03-08 07:14:30|279.8|276.9|279.8|276.9|279.85|276.95|279.77|276.87|22
1646723680000|2022-03-08 07:14:40|279.83|276.93|279.96|277.06|279.96|277.06|279.83|276.93|20
1646723690000|2022-03-08 07:14:50|279.95|277.05|279.95|277.05|279.99|277.09|279.91|277.01|16
1646723700000|2022-03-08 07:15:00|279.94|277.04|279.87|276.97|279.94|277.04|279.84|276.94|15
1646723710000|2022-03-08 07:15:10|279.89|276.99|279.93|277.03|279.95|277.05|279.89|276.99|10
1646723720000|2022-03-08 07:15:20|279.92|277.02|280.01|277.11|280.06|277.16|279.92|277.02|18
1646723730000|2022-03-08 07:15:30|280|277.1|280.05|277.15|280.06|277.16|279.98|277.08|14
1646723740000|2022-03-08 07:15:40|280.04|277.14|280.11|277.21|280.11|277.21|280.02|277.12|12
1646723750000|2022-03-08 07:15:50|280.1|277.2|280.07|277.17|280.11|277.21|280.03|277.13|18
1646723760000|2022-03-08 07:16:00|280.06|277.16|280.05|277.15|280.06|277.16|280.04|277.14|6
1646723770000|2022-03-08 07:16:10|280.06|277.16|280.07|277.17|280.07|277.17|280.04|277.14|11
1646723780000|2022-03-08 07:16:20|280.06|277.16|280.09|277.19|280.09|277.19|280.05|277.15|10
1646723790000|2022-03-08 07:16:30|280.07|277.17|280.28|277.38|280.3|277.4|280.07|277.17|23
1646723800000|2022-03-08 07:16:40|280.29|277.39|280.2|277.3|280.29|277.39|280.2|277.3|14
1646723810000|2022-03-08 07:16:50|280.21|277.31|280.35|277.45|280.35|277.45|280.19|277.29|18
1646723820000|2022-03-08 07:17:00|280.36|277.46|280.33|277.43|280.37|277.47|280.3|277.4|14
1646723830000|2022-03-08 07:17:10|280.31|277.41|280.13|277.23|280.31|277.41|280.13|277.23|13
1646723840000|2022-03-08 07:17:20|280.12|277.22|280.18|277.28|280.18|277.28|280.08|277.18|12
1646723850000|2022-03-08 07:17:30|280.19|277.29|280.2|277.3|280.22|277.32|280.19|277.29|4
1646723860000|2022-03-08 07:17:40|280.19|277.29|280.2|277.3|280.2|277.3|280.19|277.29|6
1646723870000|2022-03-08 07:17:50|280.19|277.29|280.29|277.39|280.31|277.41|280.19|277.29|11
1646723880000|2022-03-08 07:18:00|280.27|277.37|280.19|277.29|280.27|277.37|280.18|277.28|7
1646723890000|2022-03-08 07:18:10|280.22|277.32|280.11|277.21|280.24|277.34|280.11|277.21|14
1646723900000|2022-03-08 07:18:20|280.1|277.2|280.08|277.18|280.1|277.2|280.08|277.18|15
1646723910000|2022-03-08 07:18:30|280.04|277.14|279.99|277.09|280.04|277.14|279.99|277.09|10
1646723920000|2022-03-08 07:18:40|279.98|277.08|279.99|277.09|279.99|277.09|279.94|277.04|11
1646723930000|2022-03-08 07:18:50|279.98|277.08|280.04|277.14|280.05|277.15|279.95|277.05|16
1646723940000|2022-03-08 07:19:00|280.05|277.15|279.96|277.06|280.05|277.15|279.96|277.06|14
1646723950000|2022-03-08 07:19:10|279.97|277.07|280.05|277.15|280.06|277.16|279.95|277.05|16
1646723960000|2022-03-08 07:19:20|280.06|277.16|279.97|277.07|280.13|277.23|279.97|277.07|15
1646723970000|2022-03-08 07:19:30|279.96|277.06|279.76|276.86|279.96|277.06|279.76|276.86|15
1646723980000|2022-03-08 07:19:40|279.79|276.89|279.61|276.71|279.8|276.9|279.61|276.71|13
1646723990000|2022-03-08 07:19:50|279.62|276.72|279.51|276.61|279.62|276.72|279.51|276.61|7
1646724000000|2022-03-08 07:20:00|279.54|276.64|279.7|276.8|279.7|276.8|279.52|276.62|20
1646724010000|2022-03-08 07:20:10|279.67|276.77|279.56|276.66|279.7|276.8|279.56|276.66|17
1646724020000|2022-03-08 07:20:20|279.55|276.65|279.66|276.76|279.72|276.82|279.55|276.65|18
1646724030000|2022-03-08 07:20:30|279.72|276.82|279.72|276.82|279.77|276.87|279.66|276.76|20
1646724040000|2022-03-08 07:20:40|279.73|276.83|279.57|276.67|279.73|276.83|279.57|276.67|14
1646724050000|2022-03-08 07:20:50|279.56|276.66|279.68|276.78|279.68|276.78|279.56|276.66|16
1646724060000|2022-03-08 07:21:00|279.67|276.77|279.62|276.72|279.67|276.77|279.62|276.72|7
1646724070000|2022-03-08 07:21:10|279.6|276.7|279.62|276.72|279.65|276.75|279.59|276.69|12
1646724080000|2022-03-08 07:21:20|279.63|276.73|279.67|276.77|279.69|276.79|279.62|276.72|16
1646724090000|2022-03-08 07:21:30|279.68|276.78|279.86|276.96|279.86|276.96|279.67|276.77|15
1646724100000|2022-03-08 07:21:40|279.87|276.97|279.81|276.91|279.88|276.98|279.8|276.9|10
1646724110000|2022-03-08 07:21:50|279.83|276.93|279.71|276.81|279.83|276.93|279.71|276.81|14
1646724120000|2022-03-08 07:22:00|279.72|276.82|279.72|276.82|279.72|276.82|279.71|276.81|13
1646724130000|2022-03-08 07:22:10|279.71|276.81|279.76|276.86|279.77|276.87|279.7|276.8|10
1646724140000|2022-03-08 07:22:20|279.7|276.8|279.71|276.81|279.71|276.81|279.69|276.79|4
1646724150000|2022-03-08 07:22:30|279.72|276.82|279.67|276.77|279.73|276.83|279.67|276.77|14
1646724160000|2022-03-08 07:22:40|279.66|276.76|279.65|276.75|279.7|276.8|279.64|276.74|10
1646724170000|2022-03-08 07:22:50|279.63|276.73|279.51|276.61|279.67|276.77|279.51|276.61|15
1646724180000|2022-03-08 07:23:00|279.52|276.62|279.7|276.8|279.71|276.81|279.52|276.62|19
1646724190000|2022-03-08 07:23:10|279.69|276.79|279.67|276.77|279.69|276.79|279.67|276.77|7
1646724200000|2022-03-08 07:23:20|279.68|276.78|279.68|276.78|279.69|276.79|279.68|276.78|13
1646724210000|2022-03-08 07:23:30|279.69|276.79|279.84|276.94|279.84|276.94|279.68|276.78|12
1646724220000|2022-03-08 07:23:40|279.86|276.96|279.87|276.97|279.9|277|279.84|276.94|14
1646724230000|2022-03-08 07:23:50|279.89|276.99|279.86|276.96|279.9|277|279.85|276.95|17
1646724240000|2022-03-08 07:24:00|279.87|276.97|279.89|276.99|279.92|277.02|279.87|276.97|16
1646724250000|2022-03-08 07:24:10|279.9|277|279.91|277.01|279.98|277.08|279.9|277|17
1646724260000|2022-03-08 07:24:20|279.92|277.02|279.95|277.05|279.96|277.06|279.89|276.99|21
1646724270000|2022-03-08 07:24:30|279.96|277.06|280.17|277.27|280.17|277.27|279.96|277.06|20
1646724280000|2022-03-08 07:24:40|280.18|277.28|280.02|277.12|280.18|277.28|280|277.1|17
1646724290000|2022-03-08 07:24:50|280.01|277.11|280.01|277.11|280.03|277.13|279.99|277.09|14
1646724300000|2022-03-08 07:25:00|280.02|277.12|280.07|277.17|280.07|277.17|280|277.1|20
1646724310000|2022-03-08 07:25:10|280.08|277.18|279.98|277.08|280.09|277.19|279.97|277.07|14
1646724320000|2022-03-08 07:25:20|279.96|277.06|279.97|277.07|279.99|277.09|279.95|277.05|12
1646724330000|2022-03-08 07:25:30|279.98|277.08|279.95|277.05|280|277.1|279.95|277.05|15
1646724340000|2022-03-08 07:25:40|279.97|277.07|279.92|277.02|279.99|277.09|279.92|277.02|14
1646724350000|2022-03-08 07:25:50|279.91|277.01|279.91|277.01|279.91|277.01|279.9|277|3
1646724360000|2022-03-08 07:26:00|279.9|277|279.91|277.01|279.91|277.01|279.89|276.99|6
1646724370000|2022-03-08 07:26:10|279.92|277.02|280|277.1|280|277.1|279.92|277.02|13
1646724380000|2022-03-08 07:26:20|279.99|277.09|279.98|277.08|279.99|277.09|279.92|277.02|15
1646724390000|2022-03-08 07:26:30|279.97|277.07|279.97|277.07|279.98|277.08|279.96|277.06|15
1646724400000|2022-03-08 07:26:40|279.94|277.04|279.95|277.05|279.98|277.08|279.91|277.01|13
1646724410000|2022-03-08 07:26:50|279.98|277.08|279.93|277.03|279.98|277.08|279.92|277.02|9
1646724420000|2022-03-08 07:27:00|279.95|277.05|280.06|277.16|280.11|277.21|279.94|277.04|20
1646724430000|2022-03-08 07:27:10|280.07|277.17|280.06|277.16|280.08|277.18|280.06|277.16|12
1646724440000|2022-03-08 07:27:20|280.07|277.17|280.25|277.35|280.26|277.36|280.07|277.17|18
1646724450000|2022-03-08 07:27:30|280.24|277.34|280.25|277.35|280.25|277.35|280.24|277.34|6
1646724460000|2022-03-08 07:27:40|280.29|277.39|280.2|277.3|280.32|277.42|280.2|277.3|19
1646724470000|2022-03-08 07:27:50|280.19|277.29|280.26|277.36|280.26|277.36|280.19|277.29|13
1646724480000|2022-03-08 07:28:00|280.27|277.37|280.21|277.31|280.28|277.38|280.2|277.3|10
1646724490000|2022-03-08 07:28:10|280.2|277.3|280.39|277.49|280.39|277.49|280.2|277.3|13
1646724500000|2022-03-08 07:28:20|280.41|277.51|280.44|277.54|280.47|277.57|280.41|277.51|15
1646724510000|2022-03-08 07:28:30|280.42|277.52|280.29|277.39|280.43|277.53|280.27|277.37|14
1646724520000|2022-03-08 07:28:40|280.3|277.4|280.53|277.63|280.53|277.63|280.29|277.39|22
1646724530000|2022-03-08 07:28:50|280.52|277.62|280.67|277.77|280.67|277.77|280.5|277.6|24
1646724540000|2022-03-08 07:29:00|280.66|277.76|280.69|277.79|280.74|277.84|280.64|277.74|15
1646724550000|2022-03-08 07:29:10|280.68|277.78|280.66|277.76|280.68|277.78|280.65|277.75|10
1646724560000|2022-03-08 07:29:20|280.65|277.75|280.71|277.81|280.71|277.81|280.65|277.75|16
1646724570000|2022-03-08 07:29:30|280.72|277.82|280.71|277.81|280.72|277.82|280.7|277.8|8
1646724580000|2022-03-08 07:29:40|280.7|277.8|280.68|277.78|280.71|277.81|280.68|277.78|12
1646724590000|2022-03-08 07:29:50|280.69|277.79|280.8|277.9|280.85|277.95|280.69|277.79|15
1646724600000|2022-03-08 07:30:00|280.82|277.92|280.66|277.76|280.82|277.92|280.66|277.76|19
1646724610000|2022-03-08 07:30:10|280.68|277.78|280.85|277.95|280.88|277.98|280.68|277.78|21
1646724620000|2022-03-08 07:30:20|280.84|277.94|280.72|277.82|280.87|277.97|280.71|277.81|21
1646724630000|2022-03-08 07:30:30|280.75|277.85|280.72|277.82|280.75|277.85|280.72|277.82|6
1646724640000|2022-03-08 07:30:40|280.74|277.84|280.68|277.78|280.74|277.84|280.68|277.78|7
1646724650000|2022-03-08 07:30:50|280.66|277.76|280.71|277.81|280.71|277.81|280.66|277.76|4
1646724660000|2022-03-08 07:31:00|280.72|277.82|280.57|277.67|280.72|277.82|280.56|277.66|9
1646724670000|2022-03-08 07:31:10|280.56|277.66|280.5|277.6|280.58|277.68|280.5|277.6|6
1646724680000|2022-03-08 07:31:20|280.51|277.61|280.46|277.56|280.51|277.61|280.35|277.45|19
1646724690000|2022-03-08 07:31:30|280.45|277.55|280.36|277.46|280.45|277.55|280.32|277.42|17
1646724700000|2022-03-08 07:31:40|280.35|277.45|280.49|277.59|280.49|277.59|280.35|277.45|16
1646724710000|2022-03-08 07:31:50|280.48|277.58|280.65|277.75|280.65|277.75|280.48|277.58|15
1646724720000|2022-03-08 07:32:00|280.64|277.74|280.67|277.77|280.67|277.77|280.63|277.73|6
1646724730000|2022-03-08 07:32:10|280.66|277.76|280.66|277.76|280.66|277.76|280.59|277.69|11
1646724740000|2022-03-08 07:32:20|280.67|277.77|280.71|277.81|280.71|277.81|280.67|277.77|11
1646724750000|2022-03-08 07:32:30|280.72|277.82|280.69|277.79|280.72|277.82|280.68|277.78|5
1646724760000|2022-03-08 07:32:40|280.72|277.82|280.85|277.95|280.85|277.95|280.72|277.82|11
1646724770000|2022-03-08 07:32:50|280.84|277.94|280.92|278.02|280.93|278.03|280.82|277.92|12
1646724780000|2022-03-08 07:33:00|280.93|278.03|280.94|278.04|281.06|278.16|280.92|278.02|20
1646724790000|2022-03-08 07:33:10|280.95|278.05|280.82|277.92|280.95|278.05|280.82|277.92|17
1646724800000|2022-03-08 07:33:20|280.85|277.95|280.81|277.91|280.85|277.95|280.78|277.88|17
1646724820000|2022-03-08 07:33:40|280.82|277.92|280.84|277.94|280.84|277.94|280.78|277.88|12
1646724830000|2022-03-08 07:33:50|280.83|277.93|280.69|277.79|280.84|277.94|280.69|277.79|11
1646724840000|2022-03-08 07:34:00|280.67|277.77|280.78|277.88|280.78|277.88|280.66|277.76|15
1646724850000|2022-03-08 07:34:10|280.8|277.9|280.99|278.09|281.03|278.13|280.8|277.9|16
1646724860000|2022-03-08 07:34:20|281|278.1|280.89|277.99|281|278.1|280.88|277.98|10
1646724870000|2022-03-08 07:34:30|280.9|278|280.95|278.05|280.95|278.05|280.89|277.99|5
1646724880000|2022-03-08 07:34:40|280.96|278.06|280.97|278.07|280.97|278.07|280.93|278.03|8
1646724890000|2022-03-08 07:34:50|281.01|278.11|281.11|278.21|281.11|278.21|281.01|278.11|16
1646724900000|2022-03-08 07:35:00|281.12|278.22|281.49|278.59|281.52|278.62|281.12|278.22|17
1646724910000|2022-03-08 07:35:10|281.5|278.6|281.63|278.73|281.63|278.73|281.44|278.54|20
1646724920000|2022-03-08 07:35:20|281.62|278.72|281.61|278.71|281.63|278.73|281.58|278.68|14
1646724930000|2022-03-08 07:35:30|281.6|278.7|281.7|278.8|281.7|278.8|281.6|278.7|11
1646724940000|2022-03-08 07:35:40|281.69|278.79|281.65|278.75|281.7|278.8|281.64|278.74|10
1646724950000|2022-03-08 07:35:50|281.74|278.84|281.84|278.94|281.86|278.96|281.74|278.84|20
1646724960000|2022-03-08 07:36:00|281.86|278.96|281.84|278.94|281.86|278.96|281.81|278.91|16
1646724970000|2022-03-08 07:36:10|281.83|278.93|281.86|278.96|281.86|278.96|281.83|278.93|10
1646724980000|2022-03-08 07:36:20|281.87|278.97|281.86|278.96|281.87|278.97|281.84|278.94|6
1646724990000|2022-03-08 07:36:30|281.87|278.97|281.88|278.98|281.89|278.99|281.86|278.96|6
1646725000000|2022-03-08 07:36:40|281.9|279|281.92|279.02|281.93|279.03|281.89|278.99|10
1646725010000|2022-03-08 07:36:50|281.93|279.03|282.14|279.24|282.15|279.25|281.92|279.02|12
1646725020000|2022-03-08 07:37:00|282.17|279.27|282.16|279.26|282.23|279.33|282.16|279.26|14
1646725030000|2022-03-08 07:37:10|282.18|279.28|282.01|279.11|282.18|279.28|281.96|279.06|18
1646725040000|2022-03-08 07:37:20|282.02|279.12|282.04|279.14|282.08|279.18|282.01|279.11|17
1646725050000|2022-03-08 07:37:30|282.03|279.13|281.91|279.01|282.04|279.14|281.91|279.01|15
1646725060000|2022-03-08 07:37:40|281.9|279|281.9|279|281.9|279|281.89|278.99|3
1646725070000|2022-03-08 07:37:50|281.91|279.01|281.92|279.02|281.92|279.02|281.89|278.99|8
1646725080000|2022-03-08 07:38:00|281.93|279.03|281.94|279.04|281.94|279.04|281.93|279.03|2
1646725090000|2022-03-08 07:38:10|281.98|279.08|282.08|279.18|282.14|279.24|281.98|279.08|17
1646725100000|2022-03-08 07:38:20|282.07|279.17|282.11|279.21|282.11|279.21|282.07|279.17|15
1646725110000|2022-03-08 07:38:30|282.1|279.2|282.02|279.12|282.1|279.2|282.02|279.12|13
1646725120000|2022-03-08 07:38:40|282.01|279.11|282.02|279.12|282.03|279.13|282|279.1|9
1646725130000|2022-03-08 07:38:50|282.03|279.13|282.12|279.22|282.12|279.22|282.03|279.13|7
1646725140000|2022-03-08 07:39:00|282.13|279.23|282.18|279.28|282.2|279.3|282.12|279.22|17
1646725150000|2022-03-08 07:39:10|282.17|279.27|282.23|279.33|282.24|279.34|282.16|279.26|15
1646725160000|2022-03-08 07:39:20|282.24|279.34|282.22|279.32|282.26|279.36|282.22|279.32|15
1646725170000|2022-03-08 07:39:30|282.18|279.28|282.36|279.46|282.38|279.48|282.18|279.28|17
1646725180000|2022-03-08 07:39:40|282.37|279.47|282.02|279.12|282.42|279.52|282.02|279.12|26
1646725190000|2022-03-08 07:39:50|282.08|279.18|282.18|279.28|282.21|279.31|281.99|279.09|24
1646725200000|2022-03-08 07:40:00|282.17|279.27|282.12|279.22|282.17|279.27|282.1|279.2|8
1646725210000|2022-03-08 07:40:10|282.11|279.21|281.93|279.03|282.12|279.22|281.91|279.01|20
1646725220000|2022-03-08 07:40:20|281.92|279.02|281.93|279.03|281.95|279.05|281.91|279.01|13
1646725230000|2022-03-08 07:40:30|281.92|279.02|281.96|279.06|281.96|279.06|281.86|278.96|12
1646725240000|2022-03-08 07:40:40|281.92|279.02|281.94|279.04|281.97|279.07|281.85|278.95|20
1646725250000|2022-03-08 07:40:50|281.93|279.03|282.05|279.15|282.07|279.17|281.93|279.03|20
1646725260000|2022-03-08 07:41:00|282.06|279.16|282.01|279.11|282.09|279.19|281.99|279.09|12
1646725270000|2022-03-08 07:41:10|282.02|279.12|282.12|279.22|282.15|279.25|282.02|279.12|16
1646725280000|2022-03-08 07:41:20|282.13|279.23|282.28|279.38|282.34|279.44|282.13|279.23|19
1646725290000|2022-03-08 07:41:30|282.27|279.37|282.23|279.33|282.35|279.45|282.23|279.33|18
1646725300000|2022-03-08 07:41:40|282.24|279.34|282.32|279.42|282.32|279.42|282.24|279.34|10
1646725310000|2022-03-08 07:41:50|282.36|279.46|282.35|279.45|282.36|279.46|282.35|279.45|2
1646725320000|2022-03-08 07:42:00|282.34|279.44|282.36|279.46|282.36|279.46|282.34|279.44|8
1646725330000|2022-03-08 07:42:10|282.35|279.45|282.35|279.45|282.36|279.46|282.34|279.44|7
1646725340000|2022-03-08 07:42:20|282.36|279.46|282.37|279.47|282.37|279.47|282.36|279.46|2
1646725350000|2022-03-08 07:42:30|282.36|279.46|282.39|279.49|282.42|279.52|282.36|279.46|12
1646725360000|2022-03-08 07:42:40|282.38|279.48|282.53|279.63|282.54|279.64|282.38|279.48|14
1646725370000|2022-03-08 07:42:50|282.52|279.62|282.69|279.79|282.69|279.79|282.52|279.62|20
1646725380000|2022-03-08 07:43:00|282.7|279.8|282.65|279.75|282.7|279.8|282.62|279.72|8
1646725390000|2022-03-08 07:43:10|282.66|279.76|282.71|279.81|282.73|279.83|282.64|279.74|17
1646725400000|2022-03-08 07:43:20|282.72|279.82|282.82|279.92|282.83|279.93|282.7|279.8|18
1646725410000|2022-03-08 07:43:30|282.84|279.94|282.94|280.04|282.94|280.04|282.84|279.94|11
1646725420000|2022-03-08 07:43:40|282.92|280.02|282.83|279.93|282.92|280.02|282.82|279.92|12
1646725430000|2022-03-08 07:43:50|282.81|279.91|282.67|279.77|282.81|279.91|282.67|279.77|16
1646725440000|2022-03-08 07:44:00|282.68|279.78|282.84|279.94|282.84|279.94|282.68|279.78|15
1646725450000|2022-03-08 07:44:10|282.85|279.95|282.96|280.06|282.96|280.06|282.85|279.95|9
1646725460000|2022-03-08 07:44:20|282.97|280.07|282.91|280.01|282.98|280.08|282.88|279.98|12
1646725470000|2022-03-08 07:44:30|282.93|280.03|282.93|280.03|282.95|280.05|282.92|280.02|13
1646725480000|2022-03-08 07:44:40|282.92|280.02|283.01|280.11|283.01|280.11|282.92|280.02|13
1646725490000|2022-03-08 07:44:50|283.02|280.12|283.34|280.44|283.34|280.44|283.01|280.11|16
1646725500000|2022-03-08 07:45:00|283.38|280.48|283.18|280.28|283.43|280.53|283.16|280.26|19
1646725510000|2022-03-08 07:45:10|283.19|280.29|283.13|280.23|283.2|280.3|283.11|280.21|18
1646725520000|2022-03-08 07:45:20|283.14|280.24|283.25|280.35|283.25|280.35|283.13|280.23|16
1646725530000|2022-03-08 07:45:30|283.22|280.32|283.22|280.32|283.25|280.35|283.22|280.32|18
1646725540000|2022-03-08 07:45:40|283.24|280.34|283.2|280.3|283.27|280.37|283.19|280.29|17
1646725550000|2022-03-08 07:45:50|283.07|280.17|283.04|280.14|283.07|280.17|282.91|280.01|16
1646725560000|2022-03-08 07:46:00|283.03|280.13|282.82|279.92|283.03|280.13|282.82|279.92|15
1646725570000|2022-03-08 07:46:10|282.83|279.93|282.68|279.78|282.83|279.93|282.67|279.77|13
1646725580000|2022-03-08 07:46:20|282.66|279.76|282.65|279.75|282.66|279.76|282.59|279.69|13
1646725590000|2022-03-08 07:46:30|282.67|279.77|282.87|279.97|282.87|279.97|282.67|279.77|21
1646725600000|2022-03-08 07:46:40|282.89|279.99|282.79|279.89|282.9|280|282.76|279.86|14
1646725610000|2022-03-08 07:46:50|282.78|279.88|282.79|279.89|282.8|279.9|282.78|279.88|9
1646725620000|2022-03-08 07:47:00|282.78|279.88|282.77|279.87|282.79|279.89|282.76|279.86|6
1646725630000|2022-03-08 07:47:10|282.71|279.81|282.65|279.75|282.71|279.81|282.63|279.73|11
1646725640000|2022-03-08 07:47:20|282.66|279.76|282.6|279.7|282.66|279.76|282.59|279.69|15
1646725650000|2022-03-08 07:47:30|282.59|279.69|282.56|279.66|282.61|279.71|282.55|279.65|20
1646725660000|2022-03-08 07:47:40|282.58|279.68|282.77|279.87|282.77|279.87|282.56|279.66|16
1646725670000|2022-03-08 07:47:50|282.79|279.89|282.78|279.88|282.79|279.89|282.71|279.81|13
1646725680000|2022-03-08 07:48:00|282.79|279.89|282.62|279.72|282.79|279.89|282.62|279.72|18
1646725690000|2022-03-08 07:48:10|282.65|279.75|282.73|279.83|282.75|279.85|282.62|279.72|15
1646725700000|2022-03-08 07:48:20|282.71|279.81|282.69|279.79|282.71|279.81|282.65|279.75|15
1646725710000|2022-03-08 07:48:30|282.67|279.77|282.71|279.81|282.71|279.81|282.66|279.76|16
1646725720000|2022-03-08 07:48:40|282.72|279.82|282.72|279.82|282.74|279.84|282.71|279.81|11
1646725730000|2022-03-08 07:48:50|282.71|279.81|282.77|279.87|282.78|279.88|282.71|279.81|6
1646725740000|2022-03-08 07:49:00|282.76|279.86|282.68|279.78|282.76|279.86|282.68|279.78|10
1646725750000|2022-03-08 07:49:10|282.69|279.79|282.69|279.79|282.71|279.81|282.69|279.79|13
1646725760000|2022-03-08 07:49:20|282.7|279.8|282.68|279.78|282.71|279.81|282.66|279.76|12
1646725770000|2022-03-08 07:49:30|282.66|279.76|282.68|279.78|282.72|279.82|282.66|279.76|12
1646725780000|2022-03-08 07:49:40|282.69|279.79|282.78|279.88|282.78|279.88|282.69|279.79|23
1646725790000|2022-03-08 07:49:50|282.79|279.89|282.86|279.96|282.86|279.96|282.79|279.89|21
1646725800000|2022-03-08 07:50:00|282.82|279.92|282.78|279.88|282.83|279.93|282.77|279.87|17
1646725810000|2022-03-08 07:50:10|282.77|279.87|282.68|279.78|282.79|279.89|282.68|279.78|17
1646725820000|2022-03-08 07:50:20|282.67|279.77|282.67|279.77|282.68|279.78|282.62|279.72|14
1646725830000|2022-03-08 07:50:30|282.68|279.78|282.66|279.76|282.68|279.78|282.63|279.73|12
1646725840000|2022-03-08 07:50:40|282.65|279.75|282.5|279.6|282.66|279.76|282.5|279.6|11
1646725850000|2022-03-08 07:50:50|282.53|279.63|282.26|279.36|282.53|279.63|282.25|279.35|15
1646725860000|2022-03-08 07:51:00|282.27|279.37|282.3|279.4|282.3|279.4|282.27|279.37|5
1646725870000|2022-03-08 07:51:10|282.31|279.41|282.22|279.32|282.32|279.42|282.22|279.32|10
1646725880000|2022-03-08 07:51:20|282.21|279.31|282.29|279.39|282.37|279.47|282.21|279.31|16
1646725890000|2022-03-08 07:51:30|282.3|279.4|282.36|279.46|282.36|279.46|282.27|279.37|18
1646725900000|2022-03-08 07:51:40|282.3|279.4|282.3|279.4|282.32|279.42|282.28|279.38|16
1646725910000|2022-03-08 07:51:50|282.32|279.42|282.27|279.37|282.39|279.49|282.24|279.34|16
1646725920000|2022-03-08 07:52:00|282.26|279.36|282.2|279.3|282.26|279.36|282.15|279.25|18
1646725930000|2022-03-08 07:52:10|282.21|279.31|282.19|279.29|282.23|279.33|282.17|279.27|18
1646725940000|2022-03-08 07:52:20|282.17|279.27|282.21|279.31|282.21|279.31|282.09|279.19|12
1646725950000|2022-03-08 07:52:30|282.2|279.3|282.12|279.22|282.21|279.31|282.12|279.22|19
1646725960000|2022-03-08 07:52:40|282.15|279.25|282.17|279.27|282.17|279.27|282.14|279.24|5
1646725970000|2022-03-08 07:52:50|282.16|279.26|282.17|279.27|282.2|279.3|282.16|279.26|11
1646725980000|2022-03-08 07:53:00|282.15|279.25|282.12|279.22|282.15|279.25|282.1|279.2|10
1646725990000|2022-03-08 07:53:10|282.1|279.2|282.11|279.21|282.12|279.22|282.1|279.2|14
1646726000000|2022-03-08 07:53:20|282.1|279.2|282.06|279.16|282.17|279.27|282.06|279.16|18
1646726010000|2022-03-08 07:53:30|282.1|279.2|282.08|279.18|282.1|279.2|282.07|279.17|15
1646726020000|2022-03-08 07:53:40|282.09|279.19|282.08|279.18|282.13|279.23|282.07|279.17|21
1646726030000|2022-03-08 07:53:50|282.13|279.23|282.13|279.23|282.13|279.23|282.08|279.18|17
1646726040000|2022-03-08 07:54:00|282.1|279.2|282.09|279.19|282.13|279.23|282.07|279.17|20
1646726050000|2022-03-08 07:54:10|282.1|279.2|282.09|279.19|282.13|279.23|282.09|279.19|16
1646726060000|2022-03-08 07:54:20|282.13|279.23|282.1|279.2|282.13|279.23|282.08|279.18|16
1646726070000|2022-03-08 07:54:30|282.09|279.19|282.11|279.21|282.11|279.21|282.08|279.18|11
1646726080000|2022-03-08 07:54:40|282.12|279.22|282.09|279.19|282.12|279.22|282.09|279.19|15
1646726090000|2022-03-08 07:54:50|282.1|279.2|282.09|279.19|282.13|279.23|282.08|279.18|17
1646726100000|2022-03-08 07:55:00|282.11|279.21|281.99|279.09|282.11|279.21|281.99|279.09|18
1646726110000|2022-03-08 07:55:10|281.98|279.08|281.9|279|281.99|279.09|281.88|278.98|17
1646726120000|2022-03-08 07:55:20|281.91|279.01|281.95|279.05|281.99|279.09|281.91|279.01|18
1646726130000|2022-03-08 07:55:30|281.96|279.06|281.99|279.09|282|279.1|281.96|279.06|10
1646726140000|2022-03-08 07:55:40|282|279.1|281.98|279.08|282|279.1|281.95|279.05|19
1646726150000|2022-03-08 07:55:50|281.97|279.07|281.98|279.08|282|279.1|281.96|279.06|12
1646726160000|2022-03-08 07:56:00|282.07|279.17|282.18|279.28|282.23|279.33|282.07|279.17|15
1646726170000|2022-03-08 07:56:10|282.17|279.27|282.23|279.33|282.23|279.33|282.09|279.19|19
1646726180000|2022-03-08 07:56:20|282.22|279.32|282.29|279.39|282.33|279.43|282.21|279.31|14
1646726190000|2022-03-08 07:56:30|282.28|279.38|282.07|279.17|282.28|279.38|282.05|279.15|17
1646726200000|2022-03-08 07:56:40|282.04|279.14|281.98|279.08|282.05|279.15|281.94|279.04|22
1646726210000|2022-03-08 07:56:50|282.01|279.11|282|279.1|282.02|279.12|281.97|279.07|15
1646726220000|2022-03-08 07:57:00|282.02|279.12|282.03|279.13|282.06|279.16|281.98|279.08|18
1646726230000|2022-03-08 07:57:10|282.05|279.15|282.05|279.15|282.06|279.16|282.02|279.12|16
1646726240000|2022-03-08 07:57:20|282.06|279.16|282.05|279.15|282.08|279.18|282.04|279.14|15
1646726250000|2022-03-08 07:57:30|282.04|279.14|282.03|279.13|282.06|279.16|282.03|279.13|9
1646726260000|2022-03-08 07:57:40|282.04|279.14|282.04|279.14|282.04|279.14|282.03|279.13|3
1646726270000|2022-03-08 07:57:50|282.05|279.15|282.06|279.16|282.06|279.16|282.05|279.15|6
1646726280000|2022-03-08 07:58:00|282.05|279.15|282.14|279.24|282.16|279.26|282.05|279.15|16
1646726290000|2022-03-08 07:58:10|282.15|279.25|282.1|279.2|282.16|279.26|282.04|279.14|20
1646726300000|2022-03-08 07:58:20|282.11|279.21|282.08|279.18|282.11|279.21|282.07|279.17|16
1646726310000|2022-03-08 07:58:30|282.1|279.2|282.29|279.39|282.29|279.39|282.09|279.19|19
1646726320000|2022-03-08 07:58:40|282.3|279.4|282.28|279.38|282.32|279.42|282.27|279.37|11
1646726330000|2022-03-08 07:58:50|282.27|279.37|282.32|279.42|282.33|279.43|282.27|279.37|14
1646726340000|2022-03-08 07:59:00|282.33|279.43|282.32|279.42|282.34|279.44|282.32|279.42|9
1646726350000|2022-03-08 07:59:10|282.33|279.43|282.23|279.33|282.33|279.43|282.19|279.29|19
1646726360000|2022-03-08 07:59:20|282.21|279.31|282.25|279.35|282.25|279.35|282.19|279.29|17
1646726370000|2022-03-08 07:59:30|282.24|279.34|282.2|279.3|282.24|279.34|282.18|279.28|9
1646726380000|2022-03-08 07:59:40|282.22|279.32|282.24|279.34|282.25|279.35|282.22|279.32|8
1646726390000|2022-03-08 07:59:50|282.25|279.35|282.21|279.31|282.26|279.36|282.19|279.29|15
1646726400000|2022-03-08 08:00:00|282.22|279.32|282.24|279.34|282.25|279.35|282.22|279.32|9
1646726410000|2022-03-08 08:00:10|282.25|279.35|282.44|279.54|282.44|279.54|282.24|279.34|15
1646726420000|2022-03-08 08:00:20|282.42|279.52|282.43|279.53|282.45|279.55|282.41|279.51|22
1646726430000|2022-03-08 08:00:30|282.44|279.54|282.32|279.42|282.52|279.62|282.32|279.42|25
1646726440000|2022-03-08 08:00:40|282.36|279.46|282.33|279.43|282.36|279.46|282.3|279.4|19
1646726450000|2022-03-08 08:00:50|282.32|279.42|282.45|279.55|282.47|279.57|282.32|279.42|16
1646726460000|2022-03-08 08:01:00|282.4|279.5|282.4|279.5|282.45|279.55|282.39|279.49|17
1646726470000|2022-03-08 08:01:10|282.44|279.54|282.45|279.55|282.46|279.56|282.39|279.49|20
1646726480000|2022-03-08 08:01:20|282.46|279.56|282.53|279.63|282.53|279.63|282.45|279.55|10
1646726490000|2022-03-08 08:01:30|282.51|279.61|282.4|279.5|282.53|279.63|282.38|279.48|12
1646726500000|2022-03-08 08:01:40|282.41|279.51|282.41|279.51|282.42|279.52|282.36|279.46|16
1646726510000|2022-03-08 08:01:50|282.39|279.49|282.45|279.55|282.51|279.61|282.36|279.46|20
1646726520000|2022-03-08 08:02:00|282.42|279.52|282.4|279.5|282.46|279.56|282.34|279.44|19
1646726530000|2022-03-08 08:02:10|282.41|279.51|282.28|279.38|282.42|279.52|282.28|279.38|19
1646726540000|2022-03-08 08:02:20|282.29|279.39|282.12|279.22|282.29|279.39|282.12|279.22|14
1646726550000|2022-03-08 08:02:30|282.11|279.21|281.99|279.09|282.18|279.28|281.98|279.08|18
1646726560000|2022-03-08 08:02:40|281.98|279.08|281.9|279|282|279.1|281.9|279|12
1646726570000|2022-03-08 08:02:50|281.91|279.01|281.97|279.07|281.97|279.07|281.88|278.98|17
1646726580000|2022-03-08 08:03:00|281.96|279.06|281.87|278.97|281.99|279.09|281.87|278.97|16
1646726590000|2022-03-08 08:03:10|281.86|278.96|281.89|278.99|281.89|278.99|281.86|278.96|9
1646726600000|2022-03-08 08:03:20|281.88|278.98|281.89|278.99|281.91|279.01|281.87|278.97|21
1646726610000|2022-03-08 08:03:30|281.88|278.98|281.92|279.02|281.92|279.02|281.86|278.96|9
1646726620000|2022-03-08 08:03:40|281.93|279.03|281.93|279.03|281.94|279.04|281.92|279.02|11
1646726630000|2022-03-08 08:03:50|281.92|279.02|281.88|278.98|281.93|279.03|281.86|278.96|6
1646726640000|2022-03-08 08:04:00|281.9|279|282.09|279.19|282.09|279.19|281.89|278.99|22
1646726650000|2022-03-08 08:04:10|282.1|279.2|282.01|279.11|282.11|279.21|282.01|279.11|16
1646726660000|2022-03-08 08:04:20|281.97|279.07|282|279.1|282.03|279.13|281.95|279.05|16
1646726670000|2022-03-08 08:04:30|281.96|279.06|281.94|279.04|282|279.1|281.92|279.02|15
1646726680000|2022-03-08 08:04:40|281.93|279.03|282.01|279.11|282.01|279.11|281.93|279.03|5
1646726690000|2022-03-08 08:04:50|282.02|279.12|282.02|279.12|282.02|279.12|282|279.1|11
1646726700000|2022-03-08 08:05:00|282.03|279.13|282.03|279.13|282.04|279.14|281.93|279.03|19
1646726710000|2022-03-08 08:05:10|282.08|279.18|282.34|279.44|282.38|279.48|282.02|279.12|22
1646726720000|2022-03-08 08:05:20|282.33|279.43|282.53|279.63|282.53|279.63|282.33|279.43|21
1646726730000|2022-03-08 08:05:30|282.52|279.62|282.48|279.58|282.55|279.65|282.44|279.54|18
1646726740000|2022-03-08 08:05:40|282.49|279.59|282.49|279.59|282.5|279.6|282.46|279.56|14
1646726750000|2022-03-08 08:05:50|282.48|279.58|282.77|279.87|282.77|279.87|282.48|279.58|17
1646726760000|2022-03-08 08:06:00|282.78|279.88|282.89|279.99|282.89|279.99|282.76|279.86|16
1646726770000|2022-03-08 08:06:10|282.9|280|282.93|280.03|282.93|280.03|282.89|279.99|13
1646726780000|2022-03-08 08:06:20|282.92|280.02|282.9|280|282.94|280.04|282.89|279.99|9
1646726790000|2022-03-08 08:06:30|282.87|279.97|283.02|280.12|283.04|280.14|282.79|279.89|17
1646726800000|2022-03-08 08:06:40|283.03|280.13|283.11|280.21|283.11|280.21|283|280.1|17
1646726810000|2022-03-08 08:06:50|283.1|280.2|283.07|280.17|283.13|280.23|283.07|280.17|20
1646726820000|2022-03-08 08:07:00|283.1|280.2|283.13|280.23|283.13|280.23|283.07|280.17|23
1646726830000|2022-03-08 08:07:10|283.12|280.22|283.03|280.13|283.12|280.22|282.97|280.07|17
1646726840000|2022-03-08 08:07:20|283.01|280.11|283.05|280.15|283.05|280.15|283.01|280.11|4
1646726850000|2022-03-08 08:07:30|283.06|280.16|282.99|280.09|283.06|280.16|282.97|280.07|9
1646726860000|2022-03-08 08:07:40|283|280.1|283.09|280.19|283.09|280.19|282.99|280.09|17
1646726870000|2022-03-08 08:07:50|283.07|280.17|283.1|280.2|283.11|280.21|283.02|280.12|21
1646726880000|2022-03-08 08:08:00|283.08|280.18|283.09|280.19|283.14|280.24|283.08|280.18|10
1646726890000|2022-03-08 08:08:10|283.1|280.2|283.07|280.17|283.1|280.2|283.04|280.14|18
1646726900000|2022-03-08 08:08:20|283.06|280.16|283|280.1|283.08|280.18|283|280.1|18
1646726910000|2022-03-08 08:08:30|283.06|280.16|282.86|279.96|283.07|280.17|282.84|279.94|16
1646726920000|2022-03-08 08:08:40|282.83|279.93|282.73|279.83|282.87|279.97|282.72|279.82|17
1646726930000|2022-03-08 08:08:50|282.75|279.85|282.69|279.79|282.77|279.87|282.67|279.77|9
1646726940000|2022-03-08 08:09:00|282.68|279.78|282.64|279.74|282.71|279.81|282.64|279.74|14
1646726950000|2022-03-08 08:09:10|282.63|279.73|282.14|279.24|282.63|279.73|282.1|279.2|20
1646726960000|2022-03-08 08:09:20|282.17|279.27|282.21|279.31|282.24|279.34|282.14|279.24|15
1646726970000|2022-03-08 08:09:30|282.22|279.32|282.17|279.27|282.22|279.32|282.15|279.25|4
1646726980000|2022-03-08 08:09:40|282.12|279.22|281.87|278.97|282.17|279.27|281.87|278.97|21
1646726990000|2022-03-08 08:09:50|281.85|278.95|281.79|278.89|281.85|278.95|281.77|278.87|22
1646727000000|2022-03-08 08:10:00|281.78|278.88|281.71|278.81|281.78|278.88|281.69|278.79|11
1646727010000|2022-03-08 08:10:10|281.72|278.82|281.98|279.08|281.98|279.08|281.71|278.81|20
1646727020000|2022-03-08 08:10:20|282|279.1|282.05|279.15|282.08|279.18|281.99|279.09|16
1646727030000|2022-03-08 08:10:30|282.06|279.16|282.02|279.12|282.06|279.16|282|279.1|13
1646727040000|2022-03-08 08:10:40|282.06|279.16|282.02|279.12|282.07|279.17|281.95|279.05|19
1646727050000|2022-03-08 08:10:50|281.94|279.04|282.02|279.12|282.04|279.14|281.93|279.03|16
1646727060000|2022-03-08 08:11:00|282.05|279.15|282.07|279.17|282.09|279.19|282.04|279.14|11
1646727070000|2022-03-08 08:11:10|282.08|279.18|282.26|279.36|282.26|279.36|282.03|279.13|15
1646727080000|2022-03-08 08:11:20|282.28|279.38|282.5|279.6|282.52|279.62|282.28|279.38|18
1646727090000|2022-03-08 08:11:30|282.51|279.61|282.66|279.76|282.66|279.76|282.49|279.59|15
1646727100000|2022-03-08 08:11:40|282.68|279.78|282.73|279.83|282.9|280|282.68|279.78|22
1646727110000|2022-03-08 08:11:50|282.74|279.84|282.59|279.69|282.74|279.84|282.59|279.69|11
1646727120000|2022-03-08 08:12:00|282.62|279.72|282.66|279.76|282.66|279.76|282.61|279.71|10
1646727130000|2022-03-08 08:12:10|282.65|279.75|282.64|279.74|282.66|279.76|282.59|279.69|10
1646727140000|2022-03-08 08:12:20|282.62|279.72|282.61|279.71|282.65|279.75|282.56|279.66|19
1646727150000|2022-03-08 08:12:30|282.6|279.7|282.8|279.9|282.82|279.92|282.6|279.7|21
1646727160000|2022-03-08 08:12:40|282.79|279.89|282.72|279.82|282.81|279.91|282.69|279.79|20
1646727170000|2022-03-08 08:12:50|282.67|279.77|282.69|279.79|282.7|279.8|282.63|279.73|17
1646727180000|2022-03-08 08:13:00|282.7|279.8|282.98|280.08|282.98|280.08|282.7|279.8|21
1646727190000|2022-03-08 08:13:10|282.99|280.09|283.11|280.21|283.11|280.21|282.97|280.07|10
1646727200000|2022-03-08 08:13:20|283.12|280.22|283.09|280.19|283.14|280.24|283.07|280.17|18
1646727210000|2022-03-08 08:13:30|283.15|280.25|283.27|280.37|283.27|280.37|283.15|280.25|17
1646727220000|2022-03-08 08:13:40|283.26|280.36|283.39|280.49|283.39|280.49|283.26|280.36|10
1646727230000|2022-03-08 08:13:50|283.41|280.51|283.78|280.88|283.78|280.88|283.41|280.51|10
1646727240000|2022-03-08 08:14:00|283.79|280.89|283.98|281.08|284.01|281.11|283.79|280.89|21
1646727250000|2022-03-08 08:14:10|284|281.1|283.81|280.91|284|281.1|283.78|280.88|20
1646727260000|2022-03-08 08:14:20|283.82|280.92|283.63|280.73|283.83|280.93|283.63|280.73|21
1646727270000|2022-03-08 08:14:30|283.61|280.71|283.44|280.54|283.63|280.73|283.39|280.49|17
1646727280000|2022-03-08 08:14:40|283.46|280.56|283.35|280.45|283.46|280.56|283.31|280.41|19
1646727290000|2022-03-08 08:14:50|283.36|280.46|283.51|280.61|283.51|280.61|283.36|280.46|14
1646727300000|2022-03-08 08:15:00|283.5|280.6|283.61|280.71|283.7|280.8|283.5|280.6|19
1646727310000|2022-03-08 08:15:10|283.64|280.74|283.57|280.67|283.64|280.74|283.56|280.66|22
1646727320000|2022-03-08 08:15:20|283.56|280.66|283.46|280.56|283.6|280.7|283.46|280.56|18
1646727330000|2022-03-08 08:15:30|283.47|280.57|283.58|280.68|283.58|280.68|283.47|280.57|10
1646727340000|2022-03-08 08:15:40|283.59|280.69|283.55|280.65|283.64|280.74|283.55|280.65|17
1646727350000|2022-03-08 08:15:50|283.57|280.67|283.56|280.66|283.6|280.7|283.54|280.64|17
1646727360000|2022-03-08 08:16:00|283.63|280.73|283.67|280.77|283.67|280.77|283.57|280.67|17
1646727370000|2022-03-08 08:16:10|283.64|280.74|283.72|280.82|283.72|280.82|283.62|280.72|10
1646727380000|2022-03-08 08:16:20|283.73|280.83|283.63|280.73|283.73|280.83|283.63|280.73|10
1646727390000|2022-03-08 08:16:30|283.64|280.74|283.68|280.78|283.7|280.8|283.63|280.73|13
1646727400000|2022-03-08 08:16:40|283.69|280.79|283.7|280.8|283.71|280.81|283.68|280.78|12
1646727410000|2022-03-08 08:16:50|283.72|280.82|283.91|281.01|283.95|281.05|283.72|280.82|19
1646727420000|2022-03-08 08:17:00|283.92|281.02|283.94|281.04|283.99|281.09|283.91|281.01|14
1646727430000|2022-03-08 08:17:10|283.96|281.06|284.15|281.25|284.15|281.25|283.92|281.02|20
1646727440000|2022-03-08 08:17:20|284.13|281.23|284.16|281.26|284.2|281.3|284.12|281.22|24
1646727450000|2022-03-08 08:17:30|284.24|281.34|284.32|281.42|284.32|281.42|284.16|281.26|23
1646727460000|2022-03-08 08:17:40|284.33|281.43|284.19|281.29|284.33|281.43|284.13|281.23|22
1646727470000|2022-03-08 08:17:50|284.18|281.28|284.17|281.27|284.23|281.33|284.17|281.27|18
1646727480000|2022-03-08 08:18:00|284.18|281.28|284|281.1|284.19|281.29|283.99|281.09|17
1646727490000|2022-03-08 08:18:10|284.01|281.11|284.05|281.15|284.07|281.17|284|281.1|10
1646727500000|2022-03-08 08:18:20|284.06|281.16|283.98|281.08|284.07|281.17|283.96|281.06|17
1646727510000|2022-03-08 08:18:30|283.96|281.06|283.99|281.09|284.07|281.17|283.96|281.06|22
1646727520000|2022-03-08 08:18:40|284|281.1|283.97|281.07|284|281.1|283.97|281.07|15
1646727530000|2022-03-08 08:18:50|283.96|281.06|283.94|281.04|283.96|281.06|283.94|281.04|13
1646727540000|2022-03-08 08:19:00|283.9|281|283.93|281.03|283.93|281.03|283.9|281|4
1646727550000|2022-03-08 08:19:10|283.94|281.04|283.95|281.05|283.95|281.05|283.92|281.02|15
1646727560000|2022-03-08 08:19:20|284|281.1|283.96|281.06|284.05|281.15|283.96|281.06|12
1646727570000|2022-03-08 08:19:30|283.99|281.09|283.96|281.06|283.99|281.09|283.96|281.06|6
1646727580000|2022-03-08 08:19:40|283.97|281.07|283.84|280.94|283.97|281.07|283.8|280.9|18
1646727590000|2022-03-08 08:19:50|283.86|280.96|283.9|281|283.9|281|283.84|280.94|13
1646727600000|2022-03-08 08:20:00|283.89|280.99|284.04|281.14|284.07|281.17|283.89|280.99|20
1646727610000|2022-03-08 08:20:10|284.07|281.17|284.12|281.22|284.16|281.26|284.07|281.17|18
1646727620000|2022-03-08 08:20:20|284.11|281.21|284.25|281.35|284.26|281.36|284.11|281.21|13
1646727630000|2022-03-08 08:20:30|284.18|281.28|284.11|281.21|284.19|281.29|284.1|281.2|17
1646727640000|2022-03-08 08:20:40|284.12|281.22|284.13|281.23|284.14|281.24|284.12|281.22|5
1646727650000|2022-03-08 08:20:50|284.12|281.22|284.09|281.19|284.13|281.23|284.02|281.12|12
1646727660000|2022-03-08 08:21:00|284.08|281.18|284.03|281.13|284.08|281.18|283.96|281.06|11
1646727670000|2022-03-08 08:21:10|284.05|281.15|284.09|281.19|284.09|281.19|284|281.1|16
1646727680000|2022-03-08 08:21:20|284.06|281.16|284.1|281.2|284.12|281.22|284.04|281.14|15
1646727690000|2022-03-08 08:21:30|284.11|281.21|284.12|281.22|284.13|281.23|284.07|281.17|16
1646727700000|2022-03-08 08:21:40|284.11|281.21|284.05|281.15|284.11|281.21|284.05|281.15|14
1646727710000|2022-03-08 08:21:50|283.96|281.06|283.95|281.05|283.96|281.06|283.93|281.03|15
1646727720000|2022-03-08 08:22:00|283.94|281.04|284.04|281.14|284.09|281.19|283.94|281.04|15
1646727730000|2022-03-08 08:22:10|284.03|281.13|283.93|281.03|284.05|281.15|283.89|280.99|21
1646727740000|2022-03-08 08:22:20|283.94|281.04|284|281.1|284|281.1|283.93|281.03|6
1646727750000|2022-03-08 08:22:30|284.01|281.11|283.95|281.05|284.08|281.18|283.95|281.05|15
1646727760000|2022-03-08 08:22:40|283.94|281.04|283.9|281|283.94|281.04|283.9|281|3
1646727770000|2022-03-08 08:22:50|283.91|281.01|283.99|281.09|284.01|281.11|283.9|281|8
1646727780000|2022-03-08 08:23:00|283.98|281.08|283.98|281.08|283.99|281.09|283.93|281.03|8
1646727790000|2022-03-08 08:23:10|283.97|281.07|284.03|281.13|284.04|281.14|283.97|281.07|12
1646727800000|2022-03-08 08:23:20|284.02|281.12|284.03|281.13|284.04|281.14|284.02|281.12|8
1646727810000|2022-03-08 08:23:30|284.04|281.14|284.21|281.31|284.21|281.31|284.03|281.13|13
1646727820000|2022-03-08 08:23:40|284.18|281.28|284.25|281.35|284.27|281.37|284.18|281.28|23
1646727830000|2022-03-08 08:23:50|284.23|281.33|284.25|281.35|284.28|281.38|284.23|281.33|12
1646727840000|2022-03-08 08:24:00|284.26|281.36|284.05|281.15|284.29|281.39|284.04|281.14|17
1646727850000|2022-03-08 08:24:10|284.06|281.16|284.09|281.19|284.11|281.21|284.05|281.15|9
1646727860000|2022-03-08 08:24:20|284.08|281.18|284.15|281.25|284.15|281.25|284.08|281.18|8
1646727870000|2022-03-08 08:24:30|284.16|281.26|284.16|281.26|284.16|281.26|284.15|281.25|3
1646727880000|2022-03-08 08:24:40|284.15|281.25|284.1|281.2|284.15|281.25|284.06|281.16|10
1646727890000|2022-03-08 08:24:50|284.11|281.21|284.1|281.2|284.11|281.21|284.08|281.18|10
1646727900000|2022-03-08 08:25:00|284.11|281.21|284.11|281.21|284.11|281.21|284.1|281.2|3
1646727910000|2022-03-08 08:25:10|284.1|281.2|284.13|281.23|284.13|281.23|284.1|281.2|8
1646727920000|2022-03-08 08:25:20|284.12|281.22|284|281.1|284.13|281.23|284|281.1|14
1646727930000|2022-03-08 08:25:30|283.99|281.09|283.93|281.03|284.02|281.12|283.93|281.03|13
1646727940000|2022-03-08 08:25:40|283.96|281.06|283.95|281.05|284.01|281.11|283.93|281.03|13
1646727950000|2022-03-08 08:25:50|283.94|281.04|283.93|281.03|283.95|281.05|283.91|281.01|6
1646727960000|2022-03-08 08:26:00|283.95|281.05|283.92|281.02|283.96|281.06|283.9|281|17
1646727970000|2022-03-08 08:26:10|283.91|281.01|283.97|281.07|283.98|281.08|283.91|281.01|15
1646727980000|2022-03-08 08:26:20|283.98|281.08|283.98|281.08|283.98|281.08|283.96|281.06|4
1646727990000|2022-03-08 08:26:30|284.01|281.11|284.08|281.18|284.1|281.2|284.01|281.11|10
1646728000000|2022-03-08 08:26:40|284.06|281.16|284.07|281.17|284.08|281.18|284.05|281.15|10
1646728010000|2022-03-08 08:26:50|284.09|281.19|283.96|281.06|284.11|281.21|283.94|281.04|12
1646728020000|2022-03-08 08:27:00|283.95|281.05|284.04|281.14|284.07|281.17|283.95|281.05|12
1646728030000|2022-03-08 08:27:10|284.05|281.15|284.1|281.2|284.1|281.2|284.02|281.12|16
1646728040000|2022-03-08 08:27:20|284.13|281.23|284.08|281.18|284.13|281.23|284.06|281.16|12
1646728050000|2022-03-08 08:27:30|284.09|281.19|284.21|281.31|284.21|281.31|284.07|281.17|14
1646728060000|2022-03-08 08:27:40|284.2|281.3|284.28|281.38|284.29|281.39|284.2|281.3|15
1646728070000|2022-03-08 08:27:50|284.25|281.35|284.32|281.42|284.35|281.45|284.25|281.35|10
1646728080000|2022-03-08 08:28:00|284.39|281.49|284.46|281.56|284.46|281.56|284.39|281.49|6
1646728090000|2022-03-08 08:28:10|284.45|281.55|284.41|281.51|284.47|281.57|284.35|281.45|16
1646728100000|2022-03-08 08:28:20|284.4|281.5|284.44|281.54|284.45|281.55|284.4|281.5|14
1646728110000|2022-03-08 08:28:30|284.41|281.51|284.44|281.54|284.44|281.54|284.35|281.45|17
1646728120000|2022-03-08 08:28:40|284.45|281.55|284.51|281.61|284.51|281.61|284.45|281.55|10
1646728130000|2022-03-08 08:28:50|284.52|281.62|284.62|281.72|284.76|281.86|284.52|281.62|16
1646728140000|2022-03-08 08:29:00|284.61|281.71|284.64|281.74|284.77|281.87|284.61|281.71|19
1646728150000|2022-03-08 08:29:10|284.67|281.77|284.65|281.75|284.68|281.78|284.65|281.75|9
1646728160000|2022-03-08 08:29:20|284.69|281.79|284.66|281.76|284.69|281.79|284.64|281.74|12
1646728170000|2022-03-08 08:29:30|284.65|281.75|284.65|281.75|284.67|281.77|284.63|281.73|13
1646728180000|2022-03-08 08:29:40|284.64|281.74|284.63|281.73|284.66|281.76|284.63|281.73|14
1646728190000|2022-03-08 08:29:50|284.62|281.72|284.64|281.74|284.64|281.74|284.6|281.7|11
1646728200000|2022-03-08 08:30:00|284.65|281.75|285.09|282.19|285.09|282.19|284.65|281.75|21
1646728210000|2022-03-08 08:30:10|285.13|282.23|285.02|282.12|285.18|282.28|284.98|282.08|18
1646728220000|2022-03-08 08:30:20|285.04|282.14|285.13|282.23|285.13|282.23|285.04|282.14|21
1646728230000|2022-03-08 08:30:30|285.12|282.22|285.09|282.19|285.12|282.22|285.06|282.16|15
1646728240000|2022-03-08 08:30:40|285.08|282.18|285.06|282.16|285.1|282.2|285.02|282.12|17
1646728250000|2022-03-08 08:30:50|285.07|282.17|285.07|282.17|285.08|282.18|285.05|282.15|11
1646728260000|2022-03-08 08:31:00|285.08|282.18|284.87|281.97|285.08|282.18|284.86|281.96|17
1646728270000|2022-03-08 08:31:10|284.86|281.96|284.81|281.91|284.86|281.96|284.77|281.87|15
1646728280000|2022-03-08 08:31:20|284.8|281.9|285.1|282.2|285.1|282.2|284.79|281.89|20
1646728290000|2022-03-08 08:31:30|285.09|282.19|285.26|282.36|285.26|282.36|285.09|282.19|14
1646728300000|2022-03-08 08:31:40|285.25|282.35|285.57|282.67|285.57|282.67|285.25|282.35|20
1646728310000|2022-03-08 08:31:50|285.55|282.65|285.5|282.6|285.63|282.73|285.49|282.59|20
1646728320000|2022-03-08 08:32:00|285.46|282.56|285.6|282.7|285.61|282.71|285.4|282.5|22
1646728330000|2022-03-08 08:32:10|285.59|282.69|285.59|282.69|285.61|282.71|285.49|282.59|20
1646728340000|2022-03-08 08:32:20|285.6|282.7|286.01|283.11|286.01|283.11|285.59|282.69|20
1646728350000|2022-03-08 08:32:30|286.03|283.13|286.13|283.23|286.13|283.23|285.92|283.02|21
1646728360000|2022-03-08 08:32:40|286.14|283.24|286.19|283.29|286.32|283.42|286.14|283.24|19
1646728370000|2022-03-08 08:32:50|286.16|283.26|286.2|283.3|286.2|283.3|286.12|283.22|21
1646728380000|2022-03-08 08:33:00|286.23|283.33|286.25|283.35|286.31|283.41|286.2|283.3|20
1646728390000|2022-03-08 08:33:10|286.32|283.42|286.69|283.79|286.74|283.84|286.2|283.3|24
1646728400000|2022-03-08 08:33:20|286.72|283.82|286.41|283.51|286.72|283.82|286.36|283.46|23
1646728410000|2022-03-08 08:33:30|286.42|283.52|286.47|283.57|286.54|283.64|286.42|283.52|23
1646728420000|2022-03-08 08:33:40|286.46|283.56|286.72|283.82|286.72|283.82|286.45|283.55|24
1646728430000|2022-03-08 08:33:50|286.73|283.83|286.71|283.81|286.81|283.91|286.69|283.79|21
1646728440000|2022-03-08 08:34:00|286.69|283.79|286.89|283.99|286.92|284.02|286.69|283.79|23
1646728450000|2022-03-08 08:34:10|286.87|283.97|286.86|283.96|286.88|283.98|286.69|283.79|21
1646728460000|2022-03-08 08:34:20|286.89|283.99|286.83|283.93|286.93|284.03|286.83|283.93|19
1646728470000|2022-03-08 08:34:30|286.82|283.92|286.54|283.64|286.82|283.92|286.48|283.58|19
1646728480000|2022-03-08 08:34:40|286.6|283.7|286.6|283.7|286.67|283.77|286.56|283.66|21
1646728490000|2022-03-08 08:34:50|286.59|283.69|286.53|283.63|286.6|283.7|286.49|283.59|14
1646728500000|2022-03-08 08:35:00|286.51|283.61|286.48|283.58|286.55|283.65|286.47|283.57|13
1646728510000|2022-03-08 08:35:10|286.49|283.59|286.45|283.55|286.55|283.65|286.45|283.55|13
1646728520000|2022-03-08 08:35:20|286.47|283.57|286.36|283.46|286.47|283.57|286.33|283.43|16
1646728530000|2022-03-08 08:35:30|286.38|283.48|286.35|283.45|286.39|283.49|286.35|283.45|10
1646728540000|2022-03-08 08:35:40|286.34|283.44|286.18|283.28|286.34|283.44|286.17|283.27|17
1646728550000|2022-03-08 08:35:50|286.17|283.27|286.17|283.27|286.17|283.27|286.07|283.17|14
1646728560000|2022-03-08 08:36:00|286.16|283.26|285.88|282.98|286.16|283.26|285.88|282.98|16
1646728570000|2022-03-08 08:36:10|285.89|282.99|285.86|282.96|285.89|282.99|285.82|282.92|18
1646728580000|2022-03-08 08:36:20|285.88|282.98|285.88|282.98|285.9|283|285.86|282.96|7
1646728590000|2022-03-08 08:36:30|285.89|282.99|286.02|283.12|286.06|283.16|285.89|282.99|13
1646728600000|2022-03-08 08:36:40|286.03|283.13|286.01|283.11|286.03|283.13|285.99|283.09|11
1646728610000|2022-03-08 08:36:50|286|283.1|286.11|283.21|286.12|283.22|286|283.1|14
1646728620000|2022-03-08 08:37:00|286.09|283.19|285.93|283.03|286.1|283.2|285.93|283.03|18
1646728630000|2022-03-08 08:37:10|285.94|283.04|285.94|283.04|285.94|283.04|285.89|282.99|14
1646728640000|2022-03-08 08:37:20|285.99|283.09|285.96|283.06|286.05|283.15|285.96|283.06|17
1646728650000|2022-03-08 08:37:30|285.95|283.05|285.84|282.94|285.96|283.06|285.83|282.93|16
1646728660000|2022-03-08 08:37:40|285.77|282.87|285.83|282.93|285.83|282.93|285.71|282.81|16
1646728670000|2022-03-08 08:37:50|285.85|282.95|285.98|283.08|285.99|283.09|285.82|282.92|20
1646728680000|2022-03-08 08:38:00|285.99|283.09|285.94|283.04|285.99|283.09|285.92|283.02|12
1646728690000|2022-03-08 08:38:10|285.95|283.05|285.76|282.86|285.95|283.05|285.76|282.86|11
1646728700000|2022-03-08 08:38:20|285.73|282.83|285.73|282.83|285.75|282.85|285.71|282.81|10
1646728710000|2022-03-08 08:38:30|285.74|282.84|285.82|282.92|285.83|282.93|285.74|282.84|18
1646728720000|2022-03-08 08:38:40|285.83|282.93|286.07|283.17|286.07|283.17|285.83|282.93|17
1646728730000|2022-03-08 08:38:50|286.06|283.16|286.17|283.27|286.17|283.27|286.06|283.16|12
1646728740000|2022-03-08 08:39:00|286.18|283.28|286.19|283.29|286.22|283.32|286.14|283.24|14
1646728750000|2022-03-08 08:39:10|286.2|283.3|286.34|283.44|286.36|283.46|286.2|283.3|17
1646728760000|2022-03-08 08:39:20|286.33|283.43|286.19|283.29|286.33|283.43|286.18|283.28|13
1646728770000|2022-03-08 08:39:30|286.18|283.28|286.1|283.2|286.19|283.29|286.1|283.2|11
1646728780000|2022-03-08 08:39:40|286.09|283.19|286.19|283.29|286.19|283.29|286.06|283.16|18
1646728790000|2022-03-08 08:39:50|286.18|283.28|286.25|283.35|286.3|283.4|286.18|283.28|23
1646728800000|2022-03-08 08:40:00|286.24|283.34|286.13|283.23|286.24|283.34|286.12|283.22|10
1646728810000|2022-03-08 08:40:10|286.14|283.24|286.19|283.29|286.19|283.29|286.11|283.21|7
1646728820000|2022-03-08 08:40:20|286.17|283.27|286.11|283.21|286.2|283.3|286.11|283.21|9
1646728830000|2022-03-08 08:40:30|286.12|283.22|286.1|283.2|286.13|283.23|286.09|283.19|9
1646728840000|2022-03-08 08:40:40|286.09|283.19|286.07|283.17|286.09|283.19|286|283.1|15
1646728850000|2022-03-08 08:40:50|286.08|283.18|285.92|283.02|286.08|283.18|285.88|282.98|17
1646728860000|2022-03-08 08:41:00|285.96|283.06|285.93|283.03|285.96|283.06|285.9|283|10
1646728870000|2022-03-08 08:41:10|285.94|283.04|285.97|283.07|285.97|283.07|285.93|283.03|6
1646728880000|2022-03-08 08:41:20|285.98|283.08|285.98|283.08|285.98|283.08|285.97|283.07|3
1646728890000|2022-03-08 08:41:30|285.97|283.07|285.98|283.08|285.99|283.09|285.97|283.07|6
1646728900000|2022-03-08 08:41:40|285.99|283.09|285.95|283.05|285.99|283.09|285.92|283.02|15
1646728910000|2022-03-08 08:41:50|285.94|283.04|285.97|283.07|285.98|283.08|285.94|283.04|6
1646728920000|2022-03-08 08:42:00|285.96|283.06|286.02|283.12|286.02|283.12|285.93|283.03|17
1646728930000|2022-03-08 08:42:10|286.03|283.13|286.15|283.25|286.16|283.26|286.01|283.11|13
1646728940000|2022-03-08 08:42:20|286.1|283.2|286.17|283.27|286.17|283.27|286.1|283.2|11
1646728950000|2022-03-08 08:42:30|286.18|283.28|286.56|283.66|286.56|283.66|286.17|283.27|31
1646728960000|2022-03-08 08:42:40|286.58|283.68|286.57|283.67|286.64|283.74|286.56|283.66|25
1646728970000|2022-03-08 08:42:50|286.58|283.68|286.36|283.46|286.58|283.68|286.34|283.44|19
1646728980000|2022-03-08 08:43:00|286.32|283.42|286.26|283.36|286.37|283.47|286.24|283.34|24
1646728990000|2022-03-08 08:43:10|286.25|283.35|286.32|283.42|286.32|283.42|286.25|283.35|10
1646729000000|2022-03-08 08:43:20|286.33|283.43|286.36|283.46|286.46|283.56|286.33|283.43|28
1646729010000|2022-03-08 08:43:30|286.37|283.47|286.35|283.45|286.43|283.53|286.34|283.44|23
1646729020000|2022-03-08 08:43:40|286.39|283.49|286.43|283.53|286.43|283.53|286.39|283.49|7
1646729030000|2022-03-08 08:43:50|286.44|283.54|286.37|283.47|286.48|283.58|286.34|283.44|16
1646729040000|2022-03-08 08:44:00|286.38|283.48|286.37|283.47|286.39|283.49|286.35|283.45|13
1646729050000|2022-03-08 08:44:10|286.39|283.49|286.39|283.49|286.41|283.51|286.37|283.47|14
1646729060000|2022-03-08 08:44:20|286.4|283.5|286.39|283.49|286.41|283.51|286.31|283.41|18
1646729070000|2022-03-08 08:44:30|286.4|283.5|286.39|283.49|286.41|283.51|286.39|283.49|9
1646729080000|2022-03-08 08:44:40|286.4|283.5|286.32|283.42|286.41|283.51|286.31|283.41|15
1646729090000|2022-03-08 08:44:50|286.33|283.43|286.37|283.47|286.4|283.5|286.32|283.42|11
1646729100000|2022-03-08 08:45:00|286.38|283.48|286.39|283.49|286.39|283.49|286.38|283.48|2
1646729110000|2022-03-08 08:45:10|286.38|283.48|286.31|283.41|286.39|283.49|286.27|283.37|20
1646729120000|2022-03-08 08:45:20|286.29|283.39|286.32|283.42|286.33|283.43|286.29|283.39|11
1646729130000|2022-03-08 08:45:30|286.29|283.39|286.35|283.45|286.37|283.47|286.29|283.39|11
1646729140000|2022-03-08 08:45:40|286.34|283.44|286.23|283.33|286.34|283.44|286.23|283.33|7
1646729150000|2022-03-08 08:45:50|286.22|283.32|286.21|283.31|286.22|283.32|286.14|283.24|14
1646729160000|2022-03-08 08:46:00|286.22|283.32|286.14|283.24|286.24|283.34|286.14|283.24|10
1646729170000|2022-03-08 08:46:10|286.18|283.28|285.72|282.82|286.18|283.28|285.7|282.8|24
1646729180000|2022-03-08 08:46:20|285.73|282.83|285.8|282.9|285.81|282.91|285.73|282.83|15
1646729190000|2022-03-08 08:46:30|285.79|282.89|286.17|283.27|286.19|283.29|285.79|282.89|32
1646729200000|2022-03-08 08:46:40|286.18|283.28|286.31|283.41|286.34|283.44|286.17|283.27|27
1646729210000|2022-03-08 08:46:50|286.29|283.39|286.29|283.39|286.29|283.39|286.26|283.36|13
1646729220000|2022-03-08 08:47:00|286.28|283.38|286.3|283.4|286.31|283.41|286.26|283.36|10
1646729230000|2022-03-08 08:47:10|286.31|283.41|286.25|283.35|286.31|283.41|286.22|283.32|13
1646729240000|2022-03-08 08:47:20|286.26|283.36|286.21|283.31|286.27|283.37|286.14|283.24|15
1646729250000|2022-03-08 08:47:30|286.16|283.26|286.2|283.3|286.21|283.31|286.14|283.24|12
1646729260000|2022-03-08 08:47:40|286.19|283.29|286.19|283.29|286.2|283.3|286.17|283.27|7
1646729270000|2022-03-08 08:47:50|286.2|283.3|286.26|283.36|286.27|283.37|286.19|283.29|14
1646729280000|2022-03-08 08:48:00|286.27|283.37|286.29|283.39|286.36|283.46|286.27|283.37|14
1646729290000|2022-03-08 08:48:10|286.28|283.38|286.3|283.4|286.3|283.4|286.24|283.34|12
1646729300000|2022-03-08 08:48:20|286.31|283.41|286.42|283.52|286.51|283.61|286.31|283.41|28
1646729310000|2022-03-08 08:48:30|286.41|283.51|286.32|283.42|286.44|283.54|286.28|283.38|12
1646729320000|2022-03-08 08:48:40|286.38|283.48|286.28|283.38|286.42|283.52|286.26|283.36|18
1646729330000|2022-03-08 08:48:50|286.25|283.35|286.23|283.33|286.29|283.39|286.21|283.31|20
1646729340000|2022-03-08 08:49:00|286.22|283.32|286.33|283.43|286.36|283.46|286.22|283.32|11
1646729350000|2022-03-08 08:49:10|286.32|283.42|286.1|283.2|286.33|283.43|286.1|283.2|24
1646729360000|2022-03-08 08:49:20|286.09|283.19|285.98|283.08|286.09|283.19|285.92|283.02|10
1646729370000|2022-03-08 08:49:30|285.97|283.07|285.85|282.95|286.01|283.11|285.85|282.95|15
1646729380000|2022-03-08 08:49:40|285.84|282.94|285.84|282.94|285.86|282.96|285.81|282.91|11
1646729390000|2022-03-08 08:49:50|285.85|282.95|285.88|282.98|285.91|283.01|285.84|282.94|12
1646729410000|2022-03-08 08:50:10|285.86|282.96|285.78|282.88|285.87|282.97|285.76|282.86|8
1646729420000|2022-03-08 08:50:20|285.75|282.85|285.69|282.79|285.77|282.87|285.69|282.79|11
1646729430000|2022-03-08 08:50:30|285.7|282.8|285.3|282.4|285.7|282.8|285.3|282.4|20
1646729440000|2022-03-08 08:50:40|285.32|282.42|285.01|282.11|285.32|282.42|285.01|282.11|26
1646729450000|2022-03-08 08:50:50|284.98|282.08|284.72|281.82|284.99|282.09|284.72|281.82|33
1646729460000|2022-03-08 08:51:00|284.76|281.86|284.8|281.9|284.8|281.9|284.65|281.75|28
1646729470000|2022-03-08 08:51:10|284.79|281.89|284.96|282.06|284.99|282.09|284.79|281.89|25
1646729480000|2022-03-08 08:51:20|284.95|282.05|284.79|281.89|284.95|282.05|284.79|281.89|12
1646729490000|2022-03-08 08:51:30|284.78|281.88|284.77|281.87|284.83|281.93|284.76|281.86|15
1646729500000|2022-03-08 08:51:40|284.76|281.86|284.52|281.62|284.76|281.86|284.52|281.62|18
1646729510000|2022-03-08 08:51:50|284.53|281.63|284.5|281.6|284.53|281.63|284.47|281.57|20
1646729520000|2022-03-08 08:52:00|284.41|281.51|284.39|281.49|284.46|281.56|284.38|281.48|17
1646729530000|2022-03-08 08:52:10|284.37|281.47|284.44|281.54|284.44|281.54|284.3|281.4|21
1646729540000|2022-03-08 08:52:20|284.45|281.55|284.33|281.43|284.53|281.63|284.27|281.37|29
1646729550000|2022-03-08 08:52:30|284.3|281.4|284.45|281.55|284.49|281.59|284.3|281.4|23
1646729560000|2022-03-08 08:52:40|284.44|281.54|284.51|281.61|284.51|281.61|284.42|281.52|24
1646729570000|2022-03-08 08:52:50|284.5|281.6|284.76|281.86|284.76|281.86|284.5|281.6|23
1646729580000|2022-03-08 08:53:00|284.73|281.83|284.77|281.87|284.77|281.87|284.71|281.81|23
1646729590000|2022-03-08 08:53:10|284.76|281.86|284.49|281.59|284.77|281.87|284.49|281.59|27
1646729600000|2022-03-08 08:53:20|284.57|281.67|284.6|281.7|284.6|281.7|284.54|281.64|16
1646729610000|2022-03-08 08:53:30|284.61|281.71|284.54|281.64|284.68|281.78|284.54|281.64|13
1646729620000|2022-03-08 08:53:40|284.55|281.65|284.58|281.68|284.6|281.7|284.55|281.65|9
1646729630000|2022-03-08 08:53:50|284.59|281.69|284.53|281.63|284.59|281.69|284.5|281.6|12
1646729640000|2022-03-08 08:54:00|284.52|281.62|284.55|281.65|284.56|281.66|284.52|281.62|11
1646729650000|2022-03-08 08:54:10|284.54|281.64|284.81|281.91|284.81|281.91|284.52|281.62|25
1646729660000|2022-03-08 08:54:20|284.85|281.95|284.9|282|284.91|282.01|284.85|281.95|22
1646729670000|2022-03-08 08:54:30|284.89|281.99|284.75|281.85|284.89|281.99|284.71|281.81|21
1646729680000|2022-03-08 08:54:40|284.76|281.86|284.77|281.87|284.78|281.88|284.74|281.84|10
1646729690000|2022-03-08 08:54:50|284.76|281.86|284.75|281.85|284.79|281.89|284.72|281.82|16
1646729700000|2022-03-08 08:55:00|284.76|281.86|284.78|281.88|284.8|281.9|284.75|281.85|14
1646729710000|2022-03-08 08:55:10|284.79|281.89|284.75|281.85|284.82|281.92|284.74|281.84|15
1646729720000|2022-03-08 08:55:20|284.78|281.88|284.71|281.81|284.8|281.9|284.68|281.78|16
1646729730000|2022-03-08 08:55:30|284.72|281.82|284.73|281.83|284.75|281.85|284.72|281.82|5
1646729740000|2022-03-08 08:55:40|284.74|281.84|284.75|281.85|284.76|281.86|284.74|281.84|5
1646729750000|2022-03-08 08:55:50|284.74|281.84|284.53|281.63|284.74|281.84|284.52|281.62|23
1646729760000|2022-03-08 08:56:00|284.52|281.62|284.55|281.65|284.56|281.66|284.52|281.62|9
1646729770000|2022-03-08 08:56:10|284.57|281.67|284.61|281.71|284.61|281.71|284.57|281.67|3
1646729780000|2022-03-08 08:56:20|284.63|281.73|284.71|281.81|284.72|281.82|284.63|281.73|14
1646729790000|2022-03-08 08:56:30|284.72|281.82|284.73|281.83|284.76|281.86|284.7|281.8|14
1646729800000|2022-03-08 08:56:40|284.74|281.84|284.75|281.85|284.78|281.88|284.74|281.84|9
1646729810000|2022-03-08 08:56:50|284.76|281.86|284.75|281.85|284.76|281.86|284.75|281.85|4
1646729820000|2022-03-08 08:57:00|284.76|281.86|284.76|281.86|284.76|281.86|284.76|281.86|1
1646729830000|2022-03-08 08:57:10|284.75|281.85|284.63|281.73|284.75|281.85|284.59|281.69|14
1646729840000|2022-03-08 08:57:20|284.57|281.67|284.48|281.58|284.57|281.67|284.39|281.49|21
1646729850000|2022-03-08 08:57:30|284.47|281.57|284.49|281.59|284.49|281.59|284.37|281.47|20
1646729860000|2022-03-08 08:57:40|284.46|281.56|284.51|281.61|284.56|281.66|284.46|281.56|21
1646729870000|2022-03-08 08:57:50|284.52|281.62|284.57|281.67|284.59|281.69|284.5|281.6|11
1646729880000|2022-03-08 08:58:00|284.58|281.68|284.53|281.63|284.59|281.69|284.48|281.58|16
1646729890000|2022-03-08 08:58:10|284.55|281.65|284.63|281.73|284.64|281.74|284.55|281.65|15
1646729900000|2022-03-08 08:58:20|284.65|281.75|284.64|281.74|284.67|281.77|284.62|281.72|14
1646729910000|2022-03-08 08:58:30|284.65|281.75|284.63|281.73|284.65|281.75|284.63|281.73|10
1646729920000|2022-03-08 08:58:40|284.64|281.74|284.62|281.72|284.64|281.74|284.61|281.71|8
1646729930000|2022-03-08 08:58:50|284.61|281.71|284.59|281.69|284.62|281.72|284.58|281.68|7
1646729940000|2022-03-08 08:59:00|284.6|281.7|284.59|281.69|284.62|281.72|284.59|281.69|8
1646729950000|2022-03-08 08:59:10|284.58|281.68|284.58|281.68|284.6|281.7|284.57|281.67|8
1646729960000|2022-03-08 08:59:20|284.62|281.72|284.66|281.76|284.67|281.77|284.62|281.72|10
1646729970000|2022-03-08 08:59:30|284.67|281.77|284.66|281.76|284.68|281.78|284.66|281.76|7
1646729980000|2022-03-08 08:59:40|284.67|281.77|284.68|281.78|284.69|281.79|284.6|281.7|22
1646729990000|2022-03-08 08:59:50|284.67|281.77|284.66|281.76|284.7|281.8|284.64|281.74|14
1646730000000|2022-03-08 09:00:00|284.65|281.75|284.96|282.06|284.96|282.06|284.65|281.75|20
1646730010000|2022-03-08 09:00:10|284.95|282.05|284.91|282.01|284.95|282.05|284.85|281.95|17
1646730020000|2022-03-08 09:00:20|284.9|282|284.84|281.94|284.9|282|284.83|281.93|10
1646730030000|2022-03-08 09:00:30|284.8|281.9|284.79|281.89|284.8|281.9|284.72|281.82|24
1646730040000|2022-03-08 09:00:40|284.8|281.9|284.81|281.91|284.82|281.92|284.76|281.86|15
1646730050000|2022-03-08 09:00:50|284.82|281.92|284.95|282.05|284.96|282.06|284.81|281.91|21
1646730060000|2022-03-08 09:01:00|284.94|282.04|285.03|282.13|285.03|282.13|284.93|282.03|19
1646730070000|2022-03-08 09:01:10|285.04|282.14|285.2|282.3|285.2|282.3|285.03|282.13|16
1646730080000|2022-03-08 09:01:20|285.21|282.31|285.24|282.34|285.24|282.34|285.2|282.3|11
1646730090000|2022-03-08 09:01:30|285.27|282.37|285.29|282.39|285.3|282.4|285.27|282.37|7
1646730100000|2022-03-08 09:01:40|285.3|282.4|285.42|282.52|285.42|282.52|285.3|282.4|10
1646730110000|2022-03-08 09:01:50|285.43|282.53|285.51|282.61|285.51|282.61|285.43|282.53|17
1646730120000|2022-03-08 09:02:00|285.5|282.6|285.7|282.8|285.73|282.83|285.5|282.6|23
1646730130000|2022-03-08 09:02:10|285.69|282.79|285.72|282.82|285.74|282.84|285.68|282.78|24
1646730140000|2022-03-08 09:02:20|285.74|282.84|285.67|282.77|285.76|282.86|285.65|282.75|16
1646730150000|2022-03-08 09:02:30|285.66|282.76|285.67|282.77|285.68|282.78|285.66|282.76|4
1646730160000|2022-03-08 09:02:40|285.68|282.78|285.53|282.63|285.68|282.78|285.51|282.61|13
1646730170000|2022-03-08 09:02:50|285.52|282.62|285.45|282.55|285.52|282.62|285.45|282.55|2
1646730180000|2022-03-08 09:03:00|285.46|282.56|285.6|282.7|285.6|282.7|285.45|282.55|16
1646730190000|2022-03-08 09:03:10|285.61|282.71|285.87|282.97|285.88|282.98|285.6|282.7|33
1646730200000|2022-03-08 09:03:20|285.88|282.98|285.88|282.98|285.94|283.04|285.85|282.95|20
1646730210000|2022-03-08 09:03:30|285.87|282.97|285.65|282.75|285.87|282.97|285.59|282.69|26
1646730220000|2022-03-08 09:03:40|285.66|282.76|285.68|282.78|285.72|282.82|285.64|282.74|18
1646730230000|2022-03-08 09:03:50|285.69|282.79|285.49|282.59|285.69|282.79|285.49|282.59|16
1646730240000|2022-03-08 09:04:00|285.5|282.6|285.32|282.42|285.51|282.61|285.32|282.42|17
1646730250000|2022-03-08 09:04:10|285.31|282.41|285.22|282.32|285.31|282.41|285.2|282.3|7
1646730260000|2022-03-08 09:04:20|285.2|282.3|285.18|282.28|285.2|282.3|285.08|282.18|21
1646730270000|2022-03-08 09:04:30|285.19|282.29|285.2|282.3|285.23|282.33|285.15|282.25|12
1646730280000|2022-03-08 09:04:40|285.22|282.32|285.16|282.26|285.22|282.32|285.14|282.24|11
1646730290000|2022-03-08 09:04:50|285.17|282.27|285.12|282.22|285.17|282.27|285.09|282.19|10
1646730300000|2022-03-08 09:05:00|285.14|282.24|285.15|282.25|285.16|282.26|285.1|282.2|9
1646730310000|2022-03-08 09:05:10|285.13|282.23|284.99|282.09|285.13|282.23|284.99|282.09|13
1646730320000|2022-03-08 09:05:20|284.98|282.08|285.05|282.15|285.05|282.15|284.96|282.06|12
1646730330000|2022-03-08 09:05:30|285.07|282.17|284.98|282.08|285.09|282.19|284.98|282.08|11
1646730340000|2022-03-08 09:05:40|284.99|282.09|284.88|281.98|284.99|282.09|284.8|281.9|25
1646730350000|2022-03-08 09:05:50|284.9|282|284.91|282.01|284.91|282.01|284.9|282|2
1646730360000|2022-03-08 09:06:00|284.9|282|284.91|282.01|284.92|282.02|284.9|282|3
1646730370000|2022-03-08 09:06:10|284.92|282.02|284.86|281.96|284.95|282.05|284.85|281.95|15
1646730380000|2022-03-08 09:06:20|284.85|281.95|284.75|281.85|284.86|281.96|284.7|281.8|12
1646730390000|2022-03-08 09:06:30|284.74|281.84|284.66|281.76|284.75|281.85|284.65|281.75|12
1646730400000|2022-03-08 09:06:40|284.65|281.75|284.65|281.75|284.65|281.75|284.65|281.75|1
1646730410000|2022-03-08 09:06:50|284.64|281.74|284.66|281.76|284.66|281.76|284.64|281.74|4
1646730420000|2022-03-08 09:07:00|284.69|281.79|284.68|281.78|284.73|281.83|284.66|281.76|11
1646730430000|2022-03-08 09:07:10|284.66|281.76|284.58|281.68|284.68|281.78|284.55|281.65|10
1646730440000|2022-03-08 09:07:20|284.61|281.71|284.57|281.67|284.61|281.71|284.57|281.67|4
1646730450000|2022-03-08 09:07:30|284.6|281.7|284.62|281.72|284.62|281.72|284.57|281.67|9
1646730460000|2022-03-08 09:07:40|284.61|281.71|284.61|281.71|284.61|281.71|284.55|281.65|5
1646730480000|2022-03-08 09:08:00|284.6|281.7|284.6|281.7|284.66|281.76|284.6|281.7|17
1646730490000|2022-03-08 09:08:10|284.67|281.77|284.66|281.76|284.67|281.77|284.62|281.72|7
1646730500000|2022-03-08 09:08:20|284.67|281.77|284.81|281.91|284.81|281.91|284.67|281.77|11
1646730510000|2022-03-08 09:08:30|284.77|281.87|284.91|282.01|284.96|282.06|284.76|281.86|27
1646730520000|2022-03-08 09:08:40|284.89|281.99|284.88|281.98|284.9|282|284.87|281.97|7
1646730530000|2022-03-08 09:08:50|284.87|281.97|284.85|281.95|284.91|282.01|284.82|281.92|17
1646730540000|2022-03-08 09:09:00|284.84|281.94|284.85|281.95|284.85|281.95|284.84|281.94|2
1646730550000|2022-03-08 09:09:10|284.86|281.96|285.08|282.18|285.08|282.18|284.85|281.95|26
1646730560000|2022-03-08 09:09:20|285.05|282.15|284.95|282.05|285.13|282.23|284.95|282.05|25
1646730570000|2022-03-08 09:09:30|284.94|282.04|284.88|281.98|284.94|282.04|284.86|281.96|13
1646730590000|2022-03-08 09:09:50|284.91|282.01|284.87|281.97|284.95|282.05|284.87|281.97|8
1646730600000|2022-03-08 09:10:00|284.82|281.92|284.89|281.99|284.89|281.99|284.79|281.89|12
1646730610000|2022-03-08 09:10:10|284.9|282|284.86|281.96|284.97|282.07|284.86|281.96|20
1646730620000|2022-03-08 09:10:20|284.85|281.95|284.93|282.03|284.95|282.05|284.85|281.95|20
1646730630000|2022-03-08 09:10:30|284.94|282.04|285.03|282.13|285.08|282.18|284.93|282.03|12
1646730640000|2022-03-08 09:10:40|285.04|282.14|285.09|282.19|285.12|282.22|285.04|282.14|11
1646730650000|2022-03-08 09:10:50|285.08|282.18|284.98|282.08|285.1|282.2|284.93|282.03|16
1646730660000|2022-03-08 09:11:00|284.99|282.09|284.97|282.07|284.99|282.09|284.97|282.07|3
1646730670000|2022-03-08 09:11:10|284.96|282.06|284.87|281.97|284.96|282.06|284.79|281.89|15
1646730680000|2022-03-08 09:11:20|284.88|281.98|285.04|282.14|285.05|282.15|284.87|281.97|20
1646730690000|2022-03-08 09:11:30|285.05|282.15|285.02|282.12|285.09|282.19|285|282.1|22
1646730700000|2022-03-08 09:11:40|285.04|282.14|285.02|282.12|285.04|282.14|285|282.1|11
1646730710000|2022-03-08 09:11:50|284.93|282.03|284.98|282.08|285|282.1|284.84|281.94|17
1646730720000|2022-03-08 09:12:00|284.99|282.09|284.94|282.04|284.99|282.09|284.94|282.04|9
1646730730000|2022-03-08 09:12:10|284.93|282.03|284.89|281.99|284.94|282.04|284.89|281.99|18
1646730740000|2022-03-08 09:12:20|284.88|281.98|284.9|282|284.92|282.02|284.83|281.93|16
1646730750000|2022-03-08 09:12:30|284.91|282.01|284.89|281.99|284.91|282.01|284.84|281.94|9
1646730760000|2022-03-08 09:12:40|284.87|281.97|284.8|281.9|284.88|281.98|284.8|281.9|14
1646730770000|2022-03-08 09:12:50|284.81|281.91|284.82|281.92|284.82|281.92|284.81|281.91|2
1646730780000|2022-03-08 09:13:00|284.81|281.91|284.96|282.06|284.96|282.06|284.81|281.91|10
1646730790000|2022-03-08 09:13:10|284.97|282.07|284.98|282.08|284.98|282.08|284.96|282.06|8
1646730800000|2022-03-08 09:13:20|284.99|282.09|284.98|282.08|284.99|282.09|284.98|282.08|4
1646730810000|2022-03-08 09:13:30|284.99|282.09|284.86|281.96|284.99|282.09|284.85|281.95|11
1646730820000|2022-03-08 09:13:40|284.85|281.95|284.78|281.88|284.86|281.96|284.73|281.83|12
1646730830000|2022-03-08 09:13:50|284.77|281.87|284.79|281.89|284.83|281.93|284.77|281.87|10
1646730840000|2022-03-08 09:14:00|284.8|281.9|284.89|281.99|284.93|282.03|284.8|281.9|9
1646730850000|2022-03-08 09:14:10|284.9|282|285.1|282.2|285.12|282.22|284.9|282|19
1646730860000|2022-03-08 09:14:20|285.11|282.21|285.15|282.25|285.21|282.31|285.1|282.2|11
1646730870000|2022-03-08 09:14:30|285.14|282.24|285.15|282.25|285.15|282.25|285.13|282.23|6
1646730880000|2022-03-08 09:14:40|285.14|282.24|285.14|282.24|285.14|282.24|285.13|282.23|7
1646730890000|2022-03-08 09:14:50|285.13|282.23|285.14|282.24|285.18|282.28|285.13|282.23|10
1646730900000|2022-03-08 09:15:00|285.13|282.23|285.14|282.24|285.15|282.25|285.12|282.22|8
1646730910000|2022-03-08 09:15:10|285.13|282.23|285.22|282.32|285.23|282.33|285.12|282.22|15
1646730920000|2022-03-08 09:15:20|285.21|282.31|285.24|282.34|285.25|282.35|285.19|282.29|22
1646730930000|2022-03-08 09:15:30|285.25|282.35|285.43|282.53|285.44|282.54|285.25|282.35|22
1646730940000|2022-03-08 09:15:40|285.44|282.54|285.42|282.52|285.49|282.59|285.42|282.52|16
1646730950000|2022-03-08 09:15:50|285.44|282.54|285.35|282.45|285.44|282.54|285.34|282.44|7
1646730960000|2022-03-08 09:16:00|285.36|282.46|285.6|282.7|285.62|282.72|285.36|282.46|27
1646730970000|2022-03-08 09:16:10|285.59|282.69|285.63|282.73|285.67|282.77|285.59|282.69|21
1646730980000|2022-03-08 09:16:20|285.61|282.71|285.52|282.62|285.63|282.73|285.52|282.62|10
1646730990000|2022-03-08 09:16:30|285.54|282.64|285.54|282.64|285.57|282.67|285.49|282.59|15
1646731000000|2022-03-08 09:16:40|285.53|282.63|285.56|282.66|285.57|282.67|285.53|282.63|6
1646731010000|2022-03-08 09:16:50|285.57|282.67|285.64|282.74|285.64|282.74|285.57|282.67|12
1646731020000|2022-03-08 09:17:00|285.63|282.73|285.57|282.67|285.65|282.75|285.49|282.59|21
1646731030000|2022-03-08 09:17:10|285.54|282.64|285.55|282.65|285.58|282.68|285.53|282.63|11
1646731040000|2022-03-08 09:17:20|285.5|282.6|285.56|282.66|285.62|282.72|285.5|282.6|16
1646731050000|2022-03-08 09:17:30|285.55|282.65|285.53|282.63|285.56|282.66|285.53|282.63|9
1646731060000|2022-03-08 09:17:40|285.52|282.62|285.53|282.63|285.55|282.65|285.51|282.61|8
1646731070000|2022-03-08 09:17:50|285.54|282.64|285.54|282.64|285.56|282.66|285.54|282.64|5
1646731080000|2022-03-08 09:18:00|285.56|282.66|285.58|282.68|285.6|282.7|285.53|282.63|16
1646731090000|2022-03-08 09:18:10|285.56|282.66|285.55|282.65|285.56|282.66|285.54|282.64|5
1646731100000|2022-03-08 09:18:20|285.56|282.66|285.66|282.76|285.66|282.76|285.56|282.66|12
1646731110000|2022-03-08 09:18:30|285.65|282.75|285.54|282.64|285.65|282.75|285.54|282.64|12
1646731120000|2022-03-08 09:18:40|285.55|282.65|285.62|282.72|285.62|282.72|285.53|282.63|12
1646731130000|2022-03-08 09:18:50|285.66|282.76|285.86|282.96|285.88|282.98|285.66|282.76|23
1646731140000|2022-03-08 09:19:00|285.9|283|285.91|283.01|285.93|283.03|285.88|282.98|14
1646731150000|2022-03-08 09:19:10|285.92|283.02|285.88|282.98|285.92|283.02|285.86|282.96|9
1646731160000|2022-03-08 09:19:20|285.87|282.97|285.68|282.78|285.88|282.98|285.68|282.78|9
1646731170000|2022-03-08 09:19:30|285.69|282.79|285.43|282.53|285.69|282.79|285.42|282.52|25
1646731180000|2022-03-08 09:19:40|285.46|282.56|285.54|282.64|285.54|282.64|285.46|282.56|12
1646731190000|2022-03-08 09:19:50|285.55|282.65|285.54|282.64|285.55|282.65|285.54|282.64|2
1646731200000|2022-03-08 09:20:00|285.55|282.65|285.64|282.74|285.64|282.74|285.54|282.64|10
1646731210000|2022-03-08 09:20:10|285.63|282.73|285.49|282.59|285.7|282.8|285.47|282.57|24
1646731220000|2022-03-08 09:20:20|285.47|282.57|285.46|282.56|285.53|282.63|285.44|282.54|15
1646731230000|2022-03-08 09:20:30|285.47|282.57|285.55|282.65|285.56|282.66|285.46|282.56|12
1646731240000|2022-03-08 09:20:40|285.56|282.66|285.55|282.65|285.56|282.66|285.51|282.61|16
1646731250000|2022-03-08 09:20:50|285.54|282.64|285.67|282.77|285.67|282.77|285.54|282.64|11
1646731260000|2022-03-08 09:21:00|285.66|282.76|285.62|282.72|285.67|282.77|285.5|282.6|26
1646731270000|2022-03-08 09:21:10|285.63|282.73|285.63|282.73|285.72|282.82|285.61|282.71|16
1646731280000|2022-03-08 09:21:20|285.64|282.74|285.7|282.8|285.72|282.82|285.64|282.74|11
1646731290000|2022-03-08 09:21:30|285.68|282.78|285.65|282.75|285.68|282.78|285.65|282.75|4
1646731300000|2022-03-08 09:21:40|285.66|282.76|285.69|282.79|285.69|282.79|285.66|282.76|7
1646731310000|2022-03-08 09:21:50|285.68|282.78|285.68|282.78|285.68|282.78|285.68|282.78|1
1646731320000|2022-03-08 09:22:00|285.69|282.79|285.73|282.83|285.73|282.83|285.69|282.79|7
1646731340000|2022-03-08 09:22:20|285.77|282.87|285.77|282.87|285.77|282.87|285.77|282.87|1
1646731350000|2022-03-08 09:22:30|285.79|282.89|285.8|282.9|285.8|282.9|285.78|282.88|4
1646731360000|2022-03-08 09:22:40|285.79|282.89|285.79|282.89|285.8|282.9|285.79|282.89|3
1646731370000|2022-03-08 09:22:50|285.8|282.9|285.8|282.9|285.8|282.9|285.8|282.9|1
1646731380000|2022-03-08 09:23:00|285.81|282.91|285.79|282.89|285.81|282.91|285.78|282.88|13
1646731390000|2022-03-08 09:23:10|285.83|282.93|285.9|283|285.9|283|285.81|282.91|14
1646731400000|2022-03-08 09:23:20|285.91|283.01|286.21|283.31|286.21|283.31|285.91|283.01|24
1646731410000|2022-03-08 09:23:30|286.22|283.32|286.06|283.16|286.22|283.32|286.06|283.16|14
1646731420000|2022-03-08 09:23:40|286.07|283.17|286.07|283.17|286.12|283.22|286.05|283.15|13
1646731430000|2022-03-08 09:23:50|286.06|283.16|285.95|283.05|286.07|283.17|285.94|283.04|11
1646731440000|2022-03-08 09:24:00|285.94|283.04|285.96|283.06|285.97|283.07|285.94|283.04|9
1646731450000|2022-03-08 09:24:10|285.95|283.05|285.85|282.95|285.95|283.05|285.8|282.9|19
1646731460000|2022-03-08 09:24:20|285.83|282.93|285.93|283.03|285.96|283.06|285.83|282.93|12
1646731470000|2022-03-08 09:24:30|285.94|283.04|285.91|283.01|285.94|283.04|285.9|283|6
1646731480000|2022-03-08 09:24:40|285.9|283|285.89|282.99|285.91|283.01|285.88|282.98|7
1646731490000|2022-03-08 09:24:50|285.88|282.98|285.86|282.96|285.89|282.99|285.86|282.96|7
1646731500000|2022-03-08 09:25:00|285.87|282.97|285.87|282.97|285.88|282.98|285.87|282.97|3
1646731510000|2022-03-08 09:25:10|285.92|283.02|285.93|283.03|285.93|283.03|285.9|283|5
1646731520000|2022-03-08 09:25:20|285.94|283.04|285.85|282.95|285.94|283.04|285.83|282.93|11
1646731530000|2022-03-08 09:25:30|285.86|282.96|286|283.1|286.04|283.14|285.86|282.96|16
1646731540000|2022-03-08 09:25:40|286.01|283.11|286.08|283.18|286.15|283.25|286.01|283.11|21
1646731550000|2022-03-08 09:25:50|286.05|283.15|286.09|283.19|286.11|283.21|286.05|283.15|8
1646731560000|2022-03-08 09:26:00|286.08|283.18|286.08|283.18|286.09|283.19|286.08|283.18|3
1646731570000|2022-03-08 09:26:10|286.09|283.19|286.1|283.2|286.1|283.2|286.09|283.19|2
1646731580000|2022-03-08 09:26:20|286.09|283.19|286.1|283.2|286.15|283.25|286.09|283.19|6
1646731590000|2022-03-08 09:26:30|286.11|283.21|286.11|283.21|286.12|283.22|286.09|283.19|9
1646731600000|2022-03-08 09:26:40|286.1|283.2|286.13|283.23|286.13|283.23|286.1|283.2|5
1646731610000|2022-03-08 09:26:50|286.12|283.22|286.14|283.24|286.14|283.24|286.09|283.19|18
1646731620000|2022-03-08 09:27:00|286.15|283.25|286.16|283.26|286.18|283.28|286.15|283.25|8
1646731630000|2022-03-08 09:27:10|286.17|283.27|286.16|283.26|286.17|283.27|286.16|283.26|2
1646731640000|2022-03-08 09:27:20|286.17|283.27|286.21|283.31|286.21|283.31|286.17|283.27|5
1646731650000|2022-03-08 09:27:30|286.22|283.32|286.42|283.52|286.43|283.53|286.22|283.32|25
1646731660000|2022-03-08 09:27:40|286.43|283.53|286.32|283.42|286.43|283.53|286.29|283.39|15
1646731670000|2022-03-08 09:27:50|286.31|283.41|286.32|283.42|286.35|283.45|286.29|283.39|10
1646731680000|2022-03-08 09:28:00|286.31|283.41|286.31|283.41|286.31|283.41|286.31|283.41|1
1646731690000|2022-03-08 09:28:10|286.27|283.37|286.09|283.19|286.33|283.43|286.09|283.19|17
1646731700000|2022-03-08 09:28:20|286.12|283.22|286.05|283.15|286.12|283.22|286.05|283.15|6
1646731710000|2022-03-08 09:28:30|286.07|283.17|286.07|283.17|286.07|283.17|286.05|283.15|5
1646731720000|2022-03-08 09:28:40|286.04|283.14|286.04|283.14|286.04|283.14|286.04|283.14|1
1646731740000|2022-03-08 09:29:00|286.03|283.13|286.11|283.21|286.13|283.23|286.03|283.13|11
1646731750000|2022-03-08 09:29:10|286.12|283.22|286.05|283.15|286.12|283.22|286.05|283.15|9
1646731760000|2022-03-08 09:29:20|286.03|283.13|286.02|283.12|286.03|283.13|286|283.1|6
1646731770000|2022-03-08 09:29:30|286.01|283.11|285.92|283.02|286.01|283.11|285.91|283.01|11
1646731780000|2022-03-08 09:29:40|285.91|283.01|286.01|283.11|286.04|283.14|285.91|283.01|20
1646731790000|2022-03-08 09:29:50|286|283.1|285.98|283.08|286|283.1|285.98|283.08|3
1646731800000|2022-03-08 09:30:00|286.03|283.13|286.02|283.12|286.03|283.13|285.9|283|16
1646731810000|2022-03-08 09:30:10|286.03|283.13|286.23|283.33|286.23|283.33|286.03|283.13|16
1646731820000|2022-03-08 09:30:20|286.24|283.34|286.23|283.33|286.25|283.35|286.2|283.3|11
1646731830000|2022-03-08 09:30:30|286.24|283.34|286.23|283.33|286.24|283.34|286.2|283.3|13
1646731840000|2022-03-08 09:30:40|286.22|283.32|286.18|283.28|286.25|283.35|286.18|283.28|8
1646731850000|2022-03-08 09:30:50|286.19|283.29|286.19|283.29|286.23|283.33|286.19|283.29|18
1646731860000|2022-03-08 09:31:00|286.2|283.3|286.11|283.21|286.28|283.38|286.11|283.21|21
1646731870000|2022-03-08 09:31:10|286.09|283.19|286.04|283.14|286.09|283.19|286|283.1|20
1646731880000|2022-03-08 09:31:20|286.03|283.13|286|283.1|286.03|283.13|285.98|283.08|9
1646731890000|2022-03-08 09:31:30|285.99|283.09|285.99|283.09|285.99|283.09|285.99|283.09|1
1646731900000|2022-03-08 09:31:40|286|283.1|286.03|283.13|286.05|283.15|286|283.1|4
1646731910000|2022-03-08 09:31:50|286.04|283.14|286.04|283.14|286.05|283.15|286.04|283.14|3
1646731920000|2022-03-08 09:32:00|286.03|283.13|285.82|282.92|286.03|283.13|285.82|282.92|17
1646731930000|2022-03-08 09:32:10|285.83|282.93|285.91|283.01|285.91|283.01|285.82|282.92|9
1646731940000|2022-03-08 09:32:20|285.9|283|285.9|283|285.96|283.06|285.9|283|7
1646731950000|2022-03-08 09:32:30|285.91|283.01|285.96|283.06|285.96|283.06|285.91|283.01|5
1646731960000|2022-03-08 09:32:40|285.99|283.09|285.99|283.09|285.99|283.09|285.97|283.07|5
1646731970000|2022-03-08 09:32:50|286|283.1|286|283.1|286.01|283.11|285.99|283.09|4
1646731980000|2022-03-08 09:33:00|286.01|283.11|286.12|283.22|286.12|283.22|286.01|283.11|14
1646731990000|2022-03-08 09:33:10|286.13|283.23|286.36|283.46|286.4|283.5|286.13|283.23|22
1646732000000|2022-03-08 09:33:20|286.37|283.47|286.35|283.45|286.38|283.48|286.35|283.45|9
1646732010000|2022-03-08 09:33:30|286.36|283.46|286.26|283.36|286.36|283.46|286.25|283.35|14
1646732020000|2022-03-08 09:33:40|286.25|283.35|286.3|283.4|286.3|283.4|286.25|283.35|16
1646732030000|2022-03-08 09:33:50|286.29|283.39|286.3|283.4|286.3|283.4|286.29|283.39|2
1646732040000|2022-03-08 09:34:00|286.31|283.41|286.28|283.38|286.32|283.42|286.25|283.35|13
1646732050000|2022-03-08 09:34:10|286.29|283.39|286.7|283.8|286.72|283.82|286.29|283.39|24
1646732060000|2022-03-08 09:34:20|286.69|283.79|286.62|283.72|286.74|283.84|286.6|283.7|16
1646732070000|2022-03-08 09:34:30|286.61|283.71|286.63|283.73|286.65|283.75|286.55|283.65|18
1646732080000|2022-03-08 09:34:40|286.64|283.74|286.63|283.73|286.65|283.75|286.63|283.73|4
1646732090000|2022-03-08 09:34:50|286.64|283.74|286.64|283.74|286.64|283.74|286.58|283.68|8
1646732100000|2022-03-08 09:35:00|286.63|283.73|286.53|283.63|286.63|283.73|286.49|283.59|19
1646732110000|2022-03-08 09:35:10|286.5|283.6|286.44|283.54|286.54|283.64|286.44|283.54|11
1646732120000|2022-03-08 09:35:20|286.45|283.55|286.47|283.57|286.48|283.58|286.43|283.53|10
1646732130000|2022-03-08 09:35:30|286.52|283.62|286.58|283.68|286.62|283.72|286.49|283.59|12
1646732140000|2022-03-08 09:35:40|286.55|283.65|286.51|283.61|286.55|283.65|286.4|283.5|18
1646732150000|2022-03-08 09:35:50|286.5|283.6|286.45|283.55|286.51|283.61|286.44|283.54|12
1646732160000|2022-03-08 09:36:00|286.46|283.56|286.44|283.54|286.46|283.56|286.43|283.53|5
1646732170000|2022-03-08 09:36:10|286.45|283.55|286.45|283.55|286.46|283.56|286.44|283.54|4
1646732180000|2022-03-08 09:36:20|286.43|283.53|286.33|283.43|286.43|283.53|286.31|283.41|11
1646732190000|2022-03-08 09:36:30|286.34|283.44|286.68|283.78|286.68|283.78|286.34|283.44|22
1646732200000|2022-03-08 09:36:40|286.69|283.79|286.79|283.89|286.86|283.96|286.69|283.79|25
1646732210000|2022-03-08 09:36:50|286.78|283.88|287.04|284.14|287.07|284.17|286.77|283.87|29
1646732220000|2022-03-08 09:37:00|287.03|284.13|287.02|284.12|287.05|284.15|287.01|284.11|23
1646732230000|2022-03-08 09:37:10|287.04|284.14|286.98|284.08|287.04|284.14|286.93|284.03|25
1646732240000|2022-03-08 09:37:20|286.99|284.09|286.94|284.04|286.99|284.09|286.93|284.03|6
1646732250000|2022-03-08 09:37:30|287.02|284.12|286.96|284.06|287.02|284.12|286.96|284.06|6
1646732260000|2022-03-08 09:37:40|286.95|284.05|286.89|283.99|286.95|284.05|286.88|283.98|9
1646732270000|2022-03-08 09:37:50|286.9|284|286.91|284.01|286.91|284.01|286.87|283.97|5
1646732280000|2022-03-08 09:38:00|286.93|284.03|286.89|283.99|286.93|284.03|286.84|283.94|14
1646732290000|2022-03-08 09:38:10|286.9|284|286.83|283.93|286.91|284.01|286.82|283.92|18
1646732300000|2022-03-08 09:38:20|286.81|283.91|286.62|283.72|286.83|283.93|286.62|283.72|18
1646732310000|2022-03-08 09:38:30|286.61|283.71|286.64|283.74|286.64|283.74|286.58|283.68|14
1646732320000|2022-03-08 09:38:40|286.63|283.73|286.69|283.79|286.69|283.79|286.6|283.7|15
1646732330000|2022-03-08 09:38:50|286.67|283.77|286.6|283.7|286.7|283.8|286.59|283.69|19
1646732340000|2022-03-08 09:39:00|286.65|283.75|286.67|283.77|286.69|283.79|286.65|283.75|6
1646732350000|2022-03-08 09:39:10|286.68|283.78|286.75|283.85|286.75|283.85|286.68|283.78|13
1646732360000|2022-03-08 09:39:20|286.76|283.86|286.78|283.88|286.78|283.88|286.76|283.86|3
1646732370000|2022-03-08 09:39:30|286.8|283.9|286.79|283.89|286.8|283.9|286.79|283.89|4
1646732380000|2022-03-08 09:39:40|286.78|283.88|286.75|283.85|286.78|283.88|286.75|283.85|4
1646732390000|2022-03-08 09:39:50|286.76|283.86|286.77|283.87|286.77|283.87|286.76|283.86|4
1646732400000|2022-03-08 09:40:00|286.78|283.88|286.79|283.89|286.8|283.9|286.77|283.87|5
1646732410000|2022-03-08 09:40:10|286.77|283.87|286.63|283.73|286.78|283.88|286.63|283.73|19
1646732420000|2022-03-08 09:40:20|286.61|283.71|286.52|283.62|286.61|283.71|286.48|283.58|19
1646732430000|2022-03-08 09:40:30|286.51|283.61|286.37|283.47|286.52|283.62|286.37|283.47|15
1646732440000|2022-03-08 09:40:40|286.38|283.48|286.4|283.5|286.43|283.53|286.36|283.46|15
1646732450000|2022-03-08 09:40:50|286.39|283.49|286.36|283.46|286.41|283.51|286.28|283.38|21
1646732460000|2022-03-08 09:41:00|286.34|283.44|286.44|283.54|286.45|283.55|286.34|283.44|16
1646732470000|2022-03-08 09:41:10|286.45|283.55|286.45|283.55|286.48|283.58|286.44|283.54|7
1646732480000|2022-03-08 09:41:20|286.46|283.56|286.44|283.54|286.46|283.56|286.44|283.54|3
1646732490000|2022-03-08 09:41:30|286.43|283.53|286.39|283.49|286.43|283.53|286.39|283.49|5
1646732500000|2022-03-08 09:41:40|286.38|283.48|286.39|283.49|286.39|283.49|286.33|283.43|9
1646732510000|2022-03-08 09:41:50|286.38|283.48|286.38|283.48|286.39|283.49|286.38|283.48|3
1646732520000|2022-03-08 09:42:00|286.39|283.49|286.45|283.55|286.45|283.55|286.39|283.49|11
1646732530000|2022-03-08 09:42:10|286.44|283.54|286.44|283.54|286.45|283.55|286.43|283.53|5
1646732540000|2022-03-08 09:42:20|286.43|283.53|286.39|283.49|286.43|283.53|286.37|283.47|7
1646732550000|2022-03-08 09:42:30|286.38|283.48|286.38|283.48|286.39|283.49|286.37|283.47|5
1646732560000|2022-03-08 09:42:40|286.39|283.49|286.36|283.46|286.39|283.49|286.35|283.45|5
1646732570000|2022-03-08 09:42:50|286.38|283.48|286.34|283.44|286.38|283.48|286.34|283.44|7
1646732580000|2022-03-08 09:43:00|286.33|283.43|286.32|283.42|286.35|283.45|286.24|283.34|16
1646732590000|2022-03-08 09:43:10|286.31|283.41|286.36|283.46|286.36|283.46|286.3|283.4|10
1646732600000|2022-03-08 09:43:20|286.35|283.45|286.36|283.46|286.36|283.46|286.35|283.45|2
1646732610000|2022-03-08 09:43:30|286.34|283.44|286.42|283.52|286.42|283.52|286.34|283.44|8
1646732620000|2022-03-08 09:43:40|286.41|283.51|286.34|283.44|286.41|283.51|286.34|283.44|10
1646732630000|2022-03-08 09:43:50|286.33|283.43|286.34|283.44|286.34|283.44|286.33|283.43|2
1646732640000|2022-03-08 09:44:00|286.32|283.42|286.32|283.42|286.37|283.47|286.29|283.39|14
1646732650000|2022-03-08 09:44:10|286.34|283.44|286.38|283.48|286.38|283.48|286.34|283.44|9
1646732660000|2022-03-08 09:44:20|286.41|283.51|286.42|283.52|286.43|283.53|286.4|283.5|7
1646732670000|2022-03-08 09:44:30|286.41|283.51|286.42|283.52|286.43|283.53|286.41|283.51|8
1646732680000|2022-03-08 09:44:40|286.43|283.53|286.38|283.48|286.44|283.54|286.38|283.48|13
1646732690000|2022-03-08 09:44:50|286.39|283.49|286.3|283.4|286.39|283.49|286.28|283.38|9
1646732700000|2022-03-08 09:45:00|286.26|283.36|286.28|283.38|286.31|283.41|286.26|283.36|11
1646732710000|2022-03-08 09:45:10|286.29|283.39|286|283.1|286.29|283.39|285.98|283.08|20
1646732720000|2022-03-08 09:45:20|286.01|283.11|286.02|283.12|286.03|283.13|286|283.1|8
1646732730000|2022-03-08 09:45:30|286.03|283.13|286.04|283.14|286.04|283.14|286.02|283.12|10
1646732740000|2022-03-08 09:45:40|286.03|283.13|286.17|283.27|286.18|283.28|286.02|283.12|10
1646732750000|2022-03-08 09:45:50|286.18|283.28|286.16|283.26|286.21|283.31|286.12|283.22|18
1646732760000|2022-03-08 09:46:00|286.12|283.22|286.1|283.2|286.17|283.27|286.1|283.2|23
1646732770000|2022-03-08 09:46:10|286.03|283.13|286.04|283.14|286.07|283.17|286.02|283.12|6
1646732780000|2022-03-08 09:46:20|286.07|283.17|286.04|283.14|286.08|283.18|286.04|283.14|10
1646732790000|2022-03-08 09:46:30|286.03|283.13|286|283.1|286.03|283.13|285.98|283.08|9
1646732800000|2022-03-08 09:46:40|286.05|283.15|286.04|283.14|286.06|283.16|286.03|283.13|11
1646732810000|2022-03-08 09:46:50|286.05|283.15|286.03|283.13|286.05|283.15|286.01|283.11|5
1646732820000|2022-03-08 09:47:00|286.09|283.19|286.11|283.21|286.12|283.22|286.09|283.19|6
1646732830000|2022-03-08 09:47:10|286.1|283.2|286.11|283.21|286.11|283.21|286.08|283.18|15
1646732840000|2022-03-08 09:47:20|286.1|283.2|286.12|283.22|286.12|283.22|286.1|283.2|7
1646732850000|2022-03-08 09:47:30|286.11|283.21|286.02|283.12|286.12|283.22|286.01|283.11|16
1646732860000|2022-03-08 09:47:40|286.06|283.16|286.01|283.11|286.08|283.18|286.01|283.11|17
1646732870000|2022-03-08 09:47:50|285.99|283.09|285.89|282.99|285.99|283.09|285.89|282.99|8
1646732880000|2022-03-08 09:48:00|285.91|283.01|285.9|283|285.92|283.02|285.9|283|3
1646732890000|2022-03-08 09:48:10|285.92|283.02|286.02|283.12|286.04|283.14|285.92|283.02|15
1646732900000|2022-03-08 09:48:20|286.03|283.13|286|283.1|286.03|283.13|286|283.1|4
1646732910000|2022-03-08 09:48:30|286.01|283.11|285.91|283.01|286.01|283.11|285.91|283.01|12
1646732920000|2022-03-08 09:48:40|285.92|283.02|285.91|283.01|285.95|283.05|285.9|283|10
1646732930000|2022-03-08 09:48:50|285.92|283.02|286.03|283.13|286.03|283.13|285.9|283|20
1646732940000|2022-03-08 09:49:00|286|283.1|286.16|283.26|286.2|283.3|286|283.1|25
1646732950000|2022-03-08 09:49:10|286.14|283.24|286.16|283.26|286.16|283.26|286.14|283.24|7
1646732960000|2022-03-08 09:49:20|286.17|283.27|286.18|283.28|286.22|283.32|286.16|283.26|18
1646732970000|2022-03-08 09:49:30|286.19|283.29|286.21|283.31|286.22|283.32|286.19|283.29|7
1646732980000|2022-03-08 09:49:40|286.22|283.32|286.22|283.32|286.24|283.34|286.22|283.32|7
1646732990000|2022-03-08 09:49:50|286.21|283.31|286.17|283.27|286.23|283.33|286.13|283.23|15
1646733000000|2022-03-08 09:50:00|286.19|283.29|286.22|283.32|286.22|283.32|286.12|283.22|12
1646733010000|2022-03-08 09:50:10|286.23|283.33|286.2|283.3|286.23|283.33|286.2|283.3|3
1646733020000|2022-03-08 09:50:20|286.19|283.29|286.11|283.21|286.22|283.32|286.1|283.2|13
1646733030000|2022-03-08 09:50:30|286.1|283.2|286.09|283.19|286.11|283.21|286.09|283.19|5
1646733040000|2022-03-08 09:50:40|286.1|283.2|286.11|283.21|286.11|283.21|286.09|283.19|4
1646733050000|2022-03-08 09:50:50|286.15|283.25|286.16|283.26|286.18|283.28|286.14|283.24|8
1646733060000|2022-03-08 09:51:00|286.17|283.27|286.11|283.21|286.2|283.3|286.07|283.17|25
1646733070000|2022-03-08 09:51:10|286.09|283.19|286.08|283.18|286.09|283.19|286.08|283.18|2
1646733080000|2022-03-08 09:51:20|286.07|283.17|286.07|283.17|286.07|283.17|286.07|283.17|1
1646733090000|2022-03-08 09:51:30|286.08|283.18|286.06|283.16|286.08|283.18|286.06|283.16|5
1646733100000|2022-03-08 09:51:40|286.05|283.15|285.98|283.08|286.06|283.16|285.98|283.08|9
1646733110000|2022-03-08 09:51:50|285.91|283.01|285.96|283.06|285.98|283.08|285.89|282.99|14
1646733120000|2022-03-08 09:52:00|285.99|283.09|286.2|283.3|286.2|283.3|285.99|283.09|22
1646733130000|2022-03-08 09:52:10|286.21|283.31|286.22|283.32|286.22|283.32|286.21|283.31|2
1646733140000|2022-03-08 09:52:20|286.23|283.33|286.23|283.33|286.26|283.36|286.22|283.32|12
1646733150000|2022-03-08 09:52:30|286.18|283.28|286.14|283.24|286.2|283.3|286.12|283.22|6
1646733160000|2022-03-08 09:52:40|286.15|283.25|286.18|283.28|286.2|283.3|286.15|283.25|15
1646733170000|2022-03-08 09:52:50|286.17|283.27|286.18|283.28|286.18|283.28|286.17|283.27|6
1646733180000|2022-03-08 09:53:00|286.19|283.29|286.2|283.3|286.24|283.34|286.19|283.29|7
1646733190000|2022-03-08 09:53:10|286.21|283.31|286.26|283.36|286.26|283.36|286.21|283.31|6
1646733200000|2022-03-08 09:53:20|286.25|283.35|286.31|283.41|286.31|283.41|286.25|283.35|7
1646733210000|2022-03-08 09:53:30|286.3|283.4|286.45|283.55|286.45|283.55|286.22|283.32|14
1646733220000|2022-03-08 09:53:40|286.5|283.6|286.75|283.85|286.81|283.91|286.5|283.6|33
1646733230000|2022-03-08 09:53:50|286.8|283.9|286.61|283.71|286.8|283.9|286.6|283.7|18
1646733240000|2022-03-08 09:54:00|286.59|283.69|286.65|283.75|286.65|283.75|286.59|283.69|7
1646733250000|2022-03-08 09:54:10|286.66|283.76|286.57|283.67|286.66|283.76|286.51|283.61|11
1646733260000|2022-03-08 09:54:20|286.56|283.66|286.5|283.6|286.58|283.68|286.47|283.57|12
1646733270000|2022-03-08 09:54:30|286.51|283.61|286.52|283.62|286.55|283.65|286.49|283.59|11
1646733280000|2022-03-08 09:54:40|286.48|283.58|286.51|283.61|286.51|283.61|286.48|283.58|5
1646733290000|2022-03-08 09:54:50|286.44|283.54|286.32|283.42|286.45|283.55|286.32|283.42|16
1646733300000|2022-03-08 09:55:00|286.37|283.47|286.49|283.59|286.55|283.65|286.33|283.43|28
1646733310000|2022-03-08 09:55:10|286.48|283.58|286.5|283.6|286.53|283.63|286.45|283.55|12
1646733320000|2022-03-08 09:55:20|286.48|283.58|286.47|283.57|286.5|283.6|286.47|283.57|10
1646733330000|2022-03-08 09:55:30|286.46|283.56|286.31|283.41|286.46|283.56|286.29|283.39|18
1646733340000|2022-03-08 09:55:40|286.32|283.42|286.46|283.56|286.46|283.56|286.32|283.42|15
1646733350000|2022-03-08 09:55:50|286.47|283.57|286.51|283.61|286.52|283.62|286.47|283.57|7
1646733360000|2022-03-08 09:56:00|286.52|283.62|286.85|283.95|286.87|283.97|286.51|283.61|24
1646733370000|2022-03-08 09:56:10|286.86|283.96|286.88|283.98|286.92|284.02|286.85|283.95|15
1646733380000|2022-03-08 09:56:20|286.81|283.91|286.87|283.97|286.9|284|286.79|283.89|12
1646733390000|2022-03-08 09:56:30|286.88|283.98|286.74|283.84|286.88|283.98|286.74|283.84|12
1646733400000|2022-03-08 09:56:40|286.73|283.83|286.59|283.69|286.76|283.86|286.59|283.69|22
1646733410000|2022-03-08 09:56:50|286.58|283.68|286.66|283.76|286.66|283.76|286.58|283.68|10
1646733420000|2022-03-08 09:57:00|286.67|283.77|286.77|283.87|286.79|283.89|286.66|283.76|13
1646733430000|2022-03-08 09:57:10|286.78|283.88|286.91|284.01|286.91|284.01|286.78|283.88|8
1646733440000|2022-03-08 09:57:20|286.9|284|286.87|283.97|286.93|284.03|286.85|283.95|18
1646733450000|2022-03-08 09:57:30|286.85|283.95|286.61|283.71|286.87|283.97|286.57|283.67|26
1646733460000|2022-03-08 09:57:40|286.59|283.69|286.49|283.59|286.61|283.71|286.47|283.57|17
1646733470000|2022-03-08 09:57:50|286.5|283.6|286.51|283.61|286.55|283.65|286.49|283.59|18
1646733480000|2022-03-08 09:58:00|286.54|283.64|286.64|283.74|286.66|283.76|286.54|283.64|14
1646733490000|2022-03-08 09:58:10|286.63|283.73|286.53|283.63|286.63|283.73|286.51|283.61|13
1646733500000|2022-03-08 09:58:20|286.54|283.64|286.57|283.67|286.58|283.68|286.53|283.63|7
1646733510000|2022-03-08 09:58:30|286.56|283.66|286.6|283.7|286.65|283.75|286.53|283.63|14
1646733520000|2022-03-08 09:58:40|286.61|283.71|286.54|283.64|286.64|283.74|286.53|283.63|13
1646733530000|2022-03-08 09:58:50|286.57|283.67|286.64|283.74|286.65|283.75|286.56|283.66|13
1646733550000|2022-03-08 09:59:10|286.63|283.73|286.63|283.73|286.63|283.73|286.61|283.71|4
1646733560000|2022-03-08 09:59:20|286.61|283.71|286.64|283.74|286.66|283.76|286.6|283.7|8
1646733570000|2022-03-08 09:59:30|286.65|283.75|286.66|283.76|286.66|283.76|286.65|283.75|2
1646733580000|2022-03-08 09:59:40|286.65|283.75|286.77|283.87|286.77|283.87|286.65|283.75|4
1646733590000|2022-03-08 09:59:50|286.8|283.9|286.97|284.07|286.97|284.07|286.8|283.9|19
1646733600000|2022-03-08 10:00:00|286.96|284.06|286.86|283.96|286.97|284.07|286.83|283.93|22
1646733610000|2022-03-08 10:00:10|286.88|283.98|286.9|284|286.91|284.01|286.86|283.96|9
1646733620000|2022-03-08 10:00:20|286.91|284.01|286.97|284.07|286.97|284.07|286.9|284|9
1646733630000|2022-03-08 10:00:30|286.96|284.06|286.99|284.09|286.99|284.09|286.95|284.05|12
1646733640000|2022-03-08 10:00:40|287|284.1|287.01|284.11|287.06|284.16|286.95|284.05|21
1646733650000|2022-03-08 10:00:50|287.02|284.12|286.94|284.04|287.03|284.13|286.94|284.04|16
1646733660000|2022-03-08 10:01:00|286.93|284.03|286.73|283.83|286.94|284.04|286.73|283.83|19
1646733670000|2022-03-08 10:01:10|286.76|283.86|286.8|283.9|286.89|283.99|286.7|283.8|26
1646733680000|2022-03-08 10:01:20|286.83|283.93|286.79|283.89|286.83|283.93|286.77|283.87|11
1646733690000|2022-03-08 10:01:30|286.77|283.87|286.74|283.84|286.83|283.93|286.72|283.82|17
1646733700000|2022-03-08 10:01:40|286.75|283.85|286.72|283.82|286.78|283.88|286.72|283.82|14
1646733710000|2022-03-08 10:01:50|286.73|283.83|286.62|283.72|286.75|283.85|286.59|283.69|10
1646733720000|2022-03-08 10:02:00|286.58|283.68|286.61|283.71|286.67|283.77|286.58|283.68|12
1646733730000|2022-03-08 10:02:10|286.6|283.7|286.43|283.53|286.6|283.7|286.41|283.51|20
1646733740000|2022-03-08 10:02:20|286.42|283.52|286.41|283.51|286.47|283.57|286.38|283.48|20
1646733750000|2022-03-08 10:02:30|286.4|283.5|286.37|283.47|286.4|283.5|286.36|283.46|8
1646733760000|2022-03-08 10:02:40|286.36|283.46|286.24|283.34|286.37|283.47|286.16|283.26|17
1646733770000|2022-03-08 10:02:50|286.25|283.35|286.33|283.43|286.34|283.44|286.25|283.35|11
1646733780000|2022-03-08 10:03:00|286.34|283.44|286.3|283.4|286.36|283.46|286.3|283.4|13
1646733790000|2022-03-08 10:03:10|286.31|283.41|286.22|283.32|286.33|283.43|286.22|283.32|8
1646733800000|2022-03-08 10:03:20|286.23|283.33|286.23|283.33|286.23|283.33|286.21|283.31|15
1646733810000|2022-03-08 10:03:30|286.22|283.32|286.23|283.33|286.23|283.33|286.22|283.32|10
1646733820000|2022-03-08 10:03:40|286.22|283.32|286.23|283.33|286.23|283.33|286.22|283.32|4
1646733840000|2022-03-08 10:04:00|286.22|283.32|286.23|283.33|286.23|283.33|286.22|283.32|4
1646733850000|2022-03-08 10:04:10|286.25|283.35|286.4|283.5|286.43|283.53|286.25|283.35|17
1646733860000|2022-03-08 10:04:20|286.38|283.48|286.31|283.41|286.4|283.5|286.31|283.41|12
1646733870000|2022-03-08 10:04:30|286.34|283.44|286.16|283.26|286.34|283.44|286.16|283.26|14
1646733880000|2022-03-08 10:04:40|286.15|283.25|286.34|283.44|286.34|283.44|286.14|283.24|18
1646733890000|2022-03-08 10:04:50|286.33|283.43|286.29|283.39|286.34|283.44|286.27|283.37|7
1646733900000|2022-03-08 10:05:00|286.26|283.36|286.28|283.38|286.28|283.38|286.25|283.35|6
1646733910000|2022-03-08 10:05:10|286.26|283.36|286.26|283.36|286.27|283.37|286.25|283.35|10
1646733920000|2022-03-08 10:05:20|286.27|283.37|286.27|283.37|286.27|283.37|286.26|283.36|5
1646733930000|2022-03-08 10:05:30|286.3|283.4|286.3|283.4|286.3|283.4|286.29|283.39|5
1646733940000|2022-03-08 10:05:40|286.31|283.41|285.93|283.03|286.31|283.41|285.93|283.03|21
1646733950000|2022-03-08 10:05:50|285.95|283.05|285.73|282.83|285.95|283.05|285.71|282.81|19
1646733960000|2022-03-08 10:06:00|285.72|282.82|285.89|282.99|285.91|283.01|285.69|282.79|19
1646733970000|2022-03-08 10:06:10|285.91|283.01|285.88|282.98|285.99|283.09|285.82|282.92|24
1646733980000|2022-03-08 10:06:20|285.89|282.99|285.91|283.01|285.91|283.01|285.86|282.96|7
1646733990000|2022-03-08 10:06:30|285.9|283|285.87|282.97|285.91|283.01|285.87|282.97|6
1646734000000|2022-03-08 10:06:40|285.85|282.95|285.85|282.95|285.86|282.96|285.84|282.94|5
1646734010000|2022-03-08 10:06:50|285.84|282.94|285.7|282.8|285.9|283|285.7|282.8|13
1646734020000|2022-03-08 10:07:00|285.69|282.79|285.37|282.47|285.69|282.79|285.34|282.44|29
1646734030000|2022-03-08 10:07:10|285.36|282.46|285.46|282.56|285.46|282.56|285.28|282.38|13
1646734040000|2022-03-08 10:07:20|285.44|282.54|285.44|282.54|285.45|282.55|285.35|282.45|16
1646734050000|2022-03-08 10:07:30|285.43|282.53|285.49|282.59|285.51|282.61|285.42|282.52|20
1646734060000|2022-03-08 10:07:40|285.51|282.61|285.75|282.85|285.77|282.87|285.47|282.57|23
1646734070000|2022-03-08 10:07:50|285.76|282.86|285.76|282.86|285.82|282.92|285.75|282.85|11
1646734080000|2022-03-08 10:08:00|285.83|282.93|285.73|282.83|285.83|282.93|285.71|282.81|9
1646734090000|2022-03-08 10:08:10|285.74|282.84|285.73|282.83|285.74|282.84|285.73|282.83|2
1646734100000|2022-03-08 10:08:20|285.74|282.84|285.75|282.85|285.75|282.85|285.74|282.84|2
1646734110000|2022-03-08 10:08:30|285.73|282.83|285.76|282.86|285.76|282.86|285.68|282.78|20
1646734120000|2022-03-08 10:08:40|285.75|282.85|285.76|282.86|285.76|282.86|285.73|282.83|5
1646734130000|2022-03-08 10:08:50|285.73|282.83|285.76|282.86|285.76|282.86|285.73|282.83|4
1646734140000|2022-03-08 10:09:00|285.77|282.87|285.71|282.81|285.84|282.94|285.71|282.81|24
1646734150000|2022-03-08 10:09:10|285.7|282.8|285.57|282.67|285.76|282.86|285.57|282.67|16
1646734160000|2022-03-08 10:09:20|285.56|282.66|285.51|282.61|285.56|282.66|285.5|282.6|4
1646734170000|2022-03-08 10:09:30|285.52|282.62|285.58|282.68|285.64|282.74|285.52|282.62|12
1646734180000|2022-03-08 10:09:40|285.57|282.67|285.51|282.61|285.6|282.7|285.51|282.61|16
1646734190000|2022-03-08 10:09:50|285.52|282.62|285.57|282.67|285.64|282.74|285.51|282.61|22
1646734200000|2022-03-08 10:10:00|285.55|282.65|285.51|282.61|285.55|282.65|285.43|282.53|12
1646734210000|2022-03-08 10:10:10|285.5|282.6|285.52|282.62|285.52|282.62|285.5|282.6|5
1646734220000|2022-03-08 10:10:20|285.51|282.61|285.45|282.55|285.51|282.61|285.45|282.55|7
1646734230000|2022-03-08 10:10:30|285.44|282.54|285.5|282.6|285.5|282.6|285.44|282.54|4
1646734240000|2022-03-08 10:10:40|285.47|282.57|285.47|282.57|285.5|282.6|285.47|282.57|3
1646734250000|2022-03-08 10:10:50|285.5|282.6|285.47|282.57|285.5|282.6|285.47|282.57|4
1646734260000|2022-03-08 10:11:00|285.48|282.58|285.47|282.57|285.48|282.58|285.45|282.55|4
1646734270000|2022-03-08 10:11:10|285.48|282.58|285.62|282.72|285.62|282.72|285.48|282.58|15
1646734280000|2022-03-08 10:11:20|285.66|282.76|285.6|282.7|285.68|282.78|285.58|282.68|16
1646734290000|2022-03-08 10:11:30|285.63|282.73|285.65|282.75|285.66|282.76|285.63|282.73|6
1646734300000|2022-03-08 10:11:40|285.64|282.74|285.64|282.74|285.68|282.78|285.6|282.7|7
1646734310000|2022-03-08 10:11:50|285.65|282.75|285.66|282.76|285.68|282.78|285.62|282.72|13
1646734320000|2022-03-08 10:12:00|285.67|282.77|285.76|282.86|285.77|282.87|285.67|282.77|8
1646734330000|2022-03-08 10:12:10|285.77|282.87|285.73|282.83|285.78|282.88|285.73|282.83|5
1646734340000|2022-03-08 10:12:20|285.74|282.84|285.73|282.83|285.77|282.87|285.73|282.83|8
1646734350000|2022-03-08 10:12:30|285.74|282.84|285.74|282.84|285.74|282.84|285.74|282.84|1
1646734360000|2022-03-08 10:12:40|285.75|282.85|285.78|282.88|285.79|282.89|285.75|282.85|3
1646734370000|2022-03-08 10:12:50|285.79|282.89|285.8|282.9|285.83|282.93|285.79|282.89|4
1646734390000|2022-03-08 10:13:10|285.79|282.89|285.7|282.8|285.79|282.89|285.55|282.65|23
1646734400000|2022-03-08 10:13:20|285.73|282.83|285.74|282.84|285.75|282.85|285.7|282.8|11
1646734410000|2022-03-08 10:13:30|285.73|282.83|285.69|282.79|285.73|282.83|285.69|282.79|5
1646734420000|2022-03-08 10:13:40|285.7|282.8|285.7|282.8|285.72|282.82|285.69|282.79|4
1646734430000|2022-03-08 10:13:50|285.68|282.78|285.67|282.77|285.69|282.79|285.67|282.77|6
1646734440000|2022-03-08 10:14:00|285.68|282.78|285.68|282.78|285.68|282.78|285.68|282.78|1
1646734450000|2022-03-08 10:14:10|285.67|282.77|285.77|282.87|285.77|282.87|285.66|282.76|9
1646734460000|2022-03-08 10:14:20|285.75|282.85|285.73|282.83|285.75|282.85|285.72|282.82|8
1646734470000|2022-03-08 10:14:30|285.72|282.82|285.67|282.77|285.75|282.85|285.67|282.77|10
1646734480000|2022-03-08 10:14:40|285.68|282.78|285.64|282.74|285.69|282.79|285.64|282.74|4
1646734490000|2022-03-08 10:14:50|285.65|282.75|285.74|282.84|285.77|282.87|285.65|282.75|10
1646734500000|2022-03-08 10:15:00|285.73|282.83|285.82|282.92|285.82|282.92|285.7|282.8|13
1646734510000|2022-03-08 10:15:10|285.73|282.83|285.75|282.85|285.8|282.9|285.73|282.83|20
1646734520000|2022-03-08 10:15:20|285.74|282.84|285.62|282.72|285.76|282.86|285.55|282.65|19
1646734530000|2022-03-08 10:15:30|285.61|282.71|285.56|282.66|285.61|282.71|285.56|282.66|7
1646734540000|2022-03-08 10:15:40|285.57|282.67|285.56|282.66|285.58|282.68|285.55|282.65|6
1646734550000|2022-03-08 10:15:50|285.57|282.67|285.56|282.66|285.57|282.67|285.54|282.64|16
1646734560000|2022-03-08 10:16:00|285.55|282.65|285.52|282.62|285.58|282.68|285.51|282.61|13
1646734570000|2022-03-08 10:16:10|285.51|282.61|285.57|282.67|285.58|282.68|285.51|282.61|9
1646734580000|2022-03-08 10:16:20|285.58|282.68|285.72|282.82|285.72|282.82|285.58|282.68|12
1646734590000|2022-03-08 10:16:30|285.73|282.83|285.72|282.82|285.75|282.85|285.72|282.82|7
1646734600000|2022-03-08 10:16:40|285.73|282.83|285.68|282.78|285.73|282.83|285.68|282.78|3
1646734610000|2022-03-08 10:16:50|285.69|282.79|285.7|282.8|285.7|282.8|285.69|282.79|2
1646734620000|2022-03-08 10:17:00|285.72|282.82|285.72|282.82|285.8|282.9|285.66|282.76|13
1646734650000|2022-03-08 10:17:30|285.73|282.83|285.76|282.86|285.77|282.87|285.72|282.82|6
1646734660000|2022-03-08 10:17:40|285.82|282.92|285.94|283.04|286|283.1|285.82|282.92|23
1646734670000|2022-03-08 10:17:50|285.95|283.05|285.8|282.9|285.96|283.06|285.74|282.84|23
1646734680000|2022-03-08 10:18:00|285.79|282.89|285.74|282.84|285.84|282.94|285.72|282.82|21
1646734690000|2022-03-08 10:18:10|285.76|282.86|285.75|282.85|285.77|282.87|285.72|282.82|10
1646734700000|2022-03-08 10:18:20|285.73|282.83|285.74|282.84|285.74|282.84|285.71|282.81|3
1646734710000|2022-03-08 10:18:30|285.73|282.83|285.75|282.85|285.75|282.85|285.71|282.81|8
1646734720000|2022-03-08 10:18:40|285.74|282.84|285.77|282.87|285.83|282.93|285.71|282.81|20
1646734730000|2022-03-08 10:18:50|285.78|282.88|285.85|282.95|285.88|282.98|285.77|282.87|10
1646734740000|2022-03-08 10:19:00|285.87|282.97|285.86|282.96|285.87|282.97|285.86|282.96|2
1646734750000|2022-03-08 10:19:10|285.85|282.95|285.69|282.79|285.86|282.96|285.66|282.76|19
1646734760000|2022-03-08 10:19:20|285.66|282.76|285.54|282.64|285.66|282.76|285.51|282.61|16
1646734770000|2022-03-08 10:19:30|285.52|282.62|285.32|282.42|285.52|282.62|285.25|282.35|23
1646734780000|2022-03-08 10:19:40|285.33|282.43|285.19|282.29|285.35|282.45|285.19|282.29|22
1646734790000|2022-03-08 10:19:50|285.22|282.32|284.98|282.08|285.22|282.32|284.98|282.08|22
1646734800000|2022-03-08 10:20:00|285.04|282.14|285.09|282.19|285.16|282.26|285.04|282.14|25
1646734810000|2022-03-08 10:20:10|285.08|282.18|285.07|282.17|285.11|282.21|284.99|282.09|24
1646734820000|2022-03-08 10:20:20|285.09|282.19|285.15|282.25|285.15|282.25|285.09|282.19|15
1646734830000|2022-03-08 10:20:30|285.16|282.26|285.24|282.34|285.26|282.36|285.13|282.23|21
1646734840000|2022-03-08 10:20:40|285.23|282.33|285.31|282.41|285.34|282.44|285.21|282.31|18
1646734850000|2022-03-08 10:20:50|285.3|282.4|285.3|282.4|285.3|282.4|285.3|282.4|1
1646734860000|2022-03-08 10:21:00|285.29|282.39|285.29|282.39|285.31|282.41|285.24|282.34|13
1646734870000|2022-03-08 10:21:10|285.22|282.32|285.05|282.15|285.22|282.32|285.04|282.14|15
1646734880000|2022-03-08 10:21:20|285.06|282.16|285.08|282.18|285.08|282.18|285.05|282.15|14
1646734890000|2022-03-08 10:21:30|285.07|282.17|285.07|282.17|285.08|282.18|285.07|282.17|3
1646734900000|2022-03-08 10:21:40|285.06|282.16|285.11|282.21|285.18|282.28|285.06|282.16|15
1646734910000|2022-03-08 10:21:50|285.1|282.2|285.1|282.2|285.13|282.23|285.08|282.18|11
1646734930000|2022-03-08 10:22:10|285.08|282.18|284.94|282.04|285.08|282.18|284.94|282.04|13
1646734940000|2022-03-08 10:22:20|284.93|282.03|284.89|281.99|284.96|282.06|284.87|281.97|11
1646734950000|2022-03-08 10:22:30|284.82|281.92|284.79|281.89|284.86|281.96|284.79|281.89|16
1646734960000|2022-03-08 10:22:40|284.81|281.91|284.88|281.98|284.88|281.98|284.78|281.88|21
1646734970000|2022-03-08 10:22:50|284.89|281.99|284.73|281.83|284.89|281.99|284.73|281.83|11
1646734980000|2022-03-08 10:23:00|284.8|281.9|284.78|281.88|284.8|281.9|284.75|281.85|8
1646734990000|2022-03-08 10:23:10|284.77|281.87|284.76|281.86|284.78|281.88|284.76|281.86|4
1646735000000|2022-03-08 10:23:20|284.78|281.88|284.69|281.79|284.78|281.88|284.69|281.79|14
1646735010000|2022-03-08 10:23:30|284.68|281.78|284.54|281.64|284.69|281.79|284.52|281.62|15
1646735020000|2022-03-08 10:23:40|284.55|281.65|284.58|281.68|284.58|281.68|284.53|281.63|12
1646735030000|2022-03-08 10:23:50|284.6|281.7|284.62|281.72|284.72|281.82|284.6|281.7|13
1646735040000|2022-03-08 10:24:00|284.64|281.74|284.64|281.74|284.74|281.84|284.62|281.72|21
1646735050000|2022-03-08 10:24:10|284.66|281.76|284.71|281.81|284.72|281.82|284.64|281.74|20
1646735060000|2022-03-08 10:24:20|284.77|281.87|284.8|281.9|284.84|281.94|284.71|281.81|23
1646735070000|2022-03-08 10:24:30|284.81|281.91|284.83|281.93|284.91|282.01|284.8|281.9|23
1646735080000|2022-03-08 10:24:40|284.85|281.95|284.77|281.87|284.85|281.95|284.74|281.84|12
1646735090000|2022-03-08 10:24:50|284.78|281.88|284.79|281.89|284.84|281.94|284.73|281.83|16
1646735100000|2022-03-08 10:25:00|284.76|281.86|285.16|282.26|285.17|282.27|284.76|281.86|25
1646735110000|2022-03-08 10:25:10|285.12|282.22|285.1|282.2|285.14|282.24|285.08|282.18|11
1646735120000|2022-03-08 10:25:20|285.14|282.24|285.06|282.16|285.15|282.25|285.04|282.14|12
1646735130000|2022-03-08 10:25:30|285.14|282.24|285.13|282.23|285.2|282.3|285.07|282.17|15
1646735140000|2022-03-08 10:25:40|285.11|282.21|285.17|282.27|285.17|282.27|285.11|282.21|6
1646735150000|2022-03-08 10:25:50|285.19|282.29|285.19|282.29|285.19|282.29|285.16|282.26|9
1646735160000|2022-03-08 10:26:00|285.1|282.2|285.21|282.31|285.22|282.32|285.1|282.2|14
1646735170000|2022-03-08 10:26:10|285.22|282.32|285.27|282.37|285.27|282.37|285.2|282.3|16
1646735180000|2022-03-08 10:26:20|285.28|282.38|285.22|282.32|285.29|282.39|285.21|282.31|28
1646735190000|2022-03-08 10:26:30|285.2|282.3|285.22|282.32|285.25|282.35|285.19|282.29|12
1646735200000|2022-03-08 10:26:40|285.25|282.35|285.16|282.26|285.25|282.35|285.16|282.26|6
1646735210000|2022-03-08 10:26:50|285.15|282.25|285.17|282.27|285.22|282.32|285.13|282.23|20
1646735220000|2022-03-08 10:27:00|285.19|282.29|285.21|282.31|285.21|282.31|285.17|282.27|7
1646735230000|2022-03-08 10:27:10|285.14|282.24|285.03|282.13|285.14|282.24|284.99|282.09|8
1646735240000|2022-03-08 10:27:20|285.04|282.14|285.01|282.11|285.08|282.18|285.01|282.11|11
1646735250000|2022-03-08 10:27:30|284.99|282.09|284.97|282.07|284.99|282.09|284.96|282.06|3
1646735260000|2022-03-08 10:27:40|284.98|282.08|285.07|282.17|285.07|282.17|284.98|282.08|16
1646735270000|2022-03-08 10:27:50|285.06|282.16|285.07|282.17|285.1|282.2|285.05|282.15|8
1646735280000|2022-03-08 10:28:00|285.09|282.19|285.13|282.23|285.17|282.27|285.06|282.16|13
1646735290000|2022-03-08 10:28:10|285.14|282.24|285.15|282.25|285.15|282.25|285.12|282.22|14
1646735300000|2022-03-08 10:28:20|285.13|282.23|285.03|282.13|285.13|282.23|285.02|282.12|13
1646735310000|2022-03-08 10:28:30|285.04|282.14|284.97|282.07|285.07|282.17|284.95|282.05|10
1646735320000|2022-03-08 10:28:40|284.98|282.08|284.96|282.06|284.98|282.08|284.96|282.06|7
1646735330000|2022-03-08 10:28:50|284.97|282.07|284.96|282.06|284.97|282.07|284.95|282.05|4
1646735340000|2022-03-08 10:29:00|284.97|282.07|285.02|282.12|285.02|282.12|284.97|282.07|5
1646735350000|2022-03-08 10:29:10|285.01|282.11|285.22|282.32|285.22|282.32|285.01|282.11|18
1646735360000|2022-03-08 10:29:20|285.23|282.33|285.22|282.32|285.23|282.33|285.22|282.32|6
1646735370000|2022-03-08 10:29:30|285.21|282.31|285.3|282.4|285.37|282.47|285.19|282.29|16
1646735380000|2022-03-08 10:29:40|285.29|282.39|285.36|282.46|285.36|282.46|285.29|282.39|9
1646735390000|2022-03-08 10:29:50|285.34|282.44|285.24|282.34|285.39|282.49|285.16|282.26|15
1646735400000|2022-03-08 10:30:00|285.22|282.32|285.2|282.3|285.22|282.32|285.15|282.25|13
1646735410000|2022-03-08 10:30:10|285.22|282.32|285.12|282.22|285.22|282.32|285.07|282.17|9
1646735420000|2022-03-08 10:30:20|285.13|282.23|285.14|282.24|285.15|282.25|285.13|282.23|4
1646735430000|2022-03-08 10:30:30|285.13|282.23|285.18|282.28|285.18|282.28|285.13|282.23|5
1646735440000|2022-03-08 10:30:40|285.19|282.29|285.22|282.32|285.23|282.33|285.19|282.29|4
1646735450000|2022-03-08 10:30:50|285.2|282.3|285.22|282.32|285.22|282.32|285.2|282.3|3
1646735460000|2022-03-08 10:31:00|285.21|282.31|285.21|282.31|285.22|282.32|285.17|282.27|9
1646735470000|2022-03-08 10:31:10|285.19|282.29|285.19|282.29|285.21|282.31|285.17|282.27|7
1646735490000|2022-03-08 10:31:30|285.21|282.31|285.21|282.31|285.21|282.31|285.21|282.31|1
1646735500000|2022-03-08 10:31:40|285.22|282.32|285.21|282.31|285.22|282.32|285.2|282.3|4
1646735510000|2022-03-08 10:31:50|285.18|282.28|285.18|282.28|285.19|282.29|285.17|282.27|15
1646735520000|2022-03-08 10:32:00|285.19|282.29|285.22|282.32|285.22|282.32|285.19|282.29|3
1646735530000|2022-03-08 10:32:10|285.23|282.33|285.18|282.28|285.25|282.35|285.18|282.28|13
1646735540000|2022-03-08 10:32:20|285.21|282.31|285.25|282.35|285.27|282.37|285.17|282.27|21
1646735550000|2022-03-08 10:32:30|285.26|282.36|285.27|282.37|285.29|282.39|285.23|282.33|10
1646735560000|2022-03-08 10:32:40|285.28|282.38|285.27|282.37|285.28|282.38|285.24|282.34|13
1646735570000|2022-03-08 10:32:50|285.26|282.36|285.26|282.36|285.27|282.37|285.26|282.36|3
1646735580000|2022-03-08 10:33:00|285.25|282.35|285.25|282.35|285.27|282.37|285.21|282.31|15
1646735590000|2022-03-08 10:33:10|285.24|282.34|285.24|282.34|285.27|282.37|285.22|282.32|12
1646735600000|2022-03-08 10:33:20|285.23|282.33|285.24|282.34|285.26|282.36|285.23|282.33|5
1646735610000|2022-03-08 10:33:30|285.26|282.36|285.27|282.37|285.27|282.37|285.23|282.33|8
1646735620000|2022-03-08 10:33:40|285.28|282.38|285.27|282.37|285.35|282.45|285.26|282.36|16
1646735630000|2022-03-08 10:33:50|285.29|282.39|285.29|282.39|285.31|282.41|285.26|282.36|10
1646735640000|2022-03-08 10:34:00|285.28|282.38|285.31|282.41|285.32|282.42|285.28|282.38|9
1646735650000|2022-03-08 10:34:10|285.32|282.42|285.35|282.45|285.35|282.45|285.3|282.4|16
1646735660000|2022-03-08 10:34:20|285.36|282.46|285.36|282.46|285.45|282.55|285.36|282.46|20
1646735670000|2022-03-08 10:34:30|285.37|282.47|285.35|282.45|285.4|282.5|285.34|282.44|15
1646735680000|2022-03-08 10:34:40|285.34|282.44|285.31|282.41|285.41|282.51|285.31|282.41|13
1646735690000|2022-03-08 10:34:50|285.33|282.43|285.34|282.44|285.37|282.47|285.3|282.4|14
1646735700000|2022-03-08 10:35:00|285.35|282.45|285.38|282.48|285.38|282.48|285.35|282.45|5
1646735710000|2022-03-08 10:35:10|285.36|282.46|285.37|282.47|285.37|282.47|285.36|282.46|4
1646735720000|2022-03-08 10:35:20|285.38|282.48|285.37|282.47|285.38|282.48|285.35|282.45|7
1646735730000|2022-03-08 10:35:30|285.36|282.46|285.32|282.42|285.39|282.49|285.3|282.4|18
1646735740000|2022-03-08 10:35:40|285.31|282.41|285.2|282.3|285.31|282.41|285.2|282.3|8
1646735750000|2022-03-08 10:35:50|285.18|282.28|285.18|282.28|285.2|282.3|285.17|282.27|5
1646735760000|2022-03-08 10:36:00|285.19|282.29|285.21|282.31|285.23|282.33|285.19|282.29|12
1646735770000|2022-03-08 10:36:10|285.22|282.32|285.25|282.35|285.29|282.39|285.21|282.31|6
1646735780000|2022-03-08 10:36:20|285.27|282.37|285.28|282.38|285.31|282.41|285.26|282.36|5
1646735790000|2022-03-08 10:36:30|285.26|282.36|285.27|282.37|285.28|282.38|285.25|282.35|6
1646735800000|2022-03-08 10:36:40|285.26|282.36|285.33|282.43|285.33|282.43|285.26|282.36|10
1646735810000|2022-03-08 10:36:50|285.34|282.44|285.47|282.57|285.49|282.59|285.32|282.42|20
1646735820000|2022-03-08 10:37:00|285.48|282.58|285.48|282.58|285.54|282.64|285.47|282.57|20
1646735830000|2022-03-08 10:37:10|285.5|282.6|285.59|282.69|285.63|282.73|285.49|282.59|28
1646735840000|2022-03-08 10:37:20|285.6|282.7|285.73|282.83|285.75|282.85|285.58|282.68|27
1646735850000|2022-03-08 10:37:30|285.74|282.84|285.64|282.74|285.76|282.86|285.64|282.74|21
1646735860000|2022-03-08 10:37:40|285.61|282.71|285.67|282.77|285.67|282.77|285.61|282.71|16
1646735870000|2022-03-08 10:37:50|285.66|282.76|285.68|282.78|285.69|282.79|285.66|282.76|16
1646735880000|2022-03-08 10:38:00|285.67|282.77|285.65|282.75|285.67|282.77|285.56|282.66|14
1646735890000|2022-03-08 10:38:10|285.62|282.72|285.63|282.73|285.63|282.73|285.62|282.72|2
1646735900000|2022-03-08 10:38:20|285.68|282.78|285.72|282.82|285.72|282.82|285.67|282.77|14
1646735910000|2022-03-08 10:38:30|285.79|282.89|286.06|283.16|286.06|283.16|285.78|282.88|25
1646735920000|2022-03-08 10:38:40|286.05|283.15|286.08|283.18|286.12|283.22|286.01|283.11|20
1646735930000|2022-03-08 10:38:50|286.09|283.19|286.07|283.17|286.11|283.21|286.07|283.17|16
1646735940000|2022-03-08 10:39:00|286.08|283.18|286.04|283.14|286.08|283.18|286|283.1|15
1646735950000|2022-03-08 10:39:10|285.98|283.08|286|283.1|286|283.1|285.98|283.08|5
1646735960000|2022-03-08 10:39:20|285.98|283.08|285.99|283.09|286.01|283.11|285.97|283.07|8
1646735970000|2022-03-08 10:39:30|285.97|283.07|285.97|283.07|285.97|283.07|285.97|283.07|1
1646735980000|2022-03-08 10:39:40|285.99|283.09|285.95|283.05|286|283.1|285.95|283.05|10
1646735990000|2022-03-08 10:39:50|285.99|283.09|285.95|283.05|286.02|283.12|285.95|283.05|16
1646736000000|2022-03-08 10:40:00|285.97|283.07|285.99|283.09|286|283.1|285.97|283.07|9
1646736010000|2022-03-08 10:40:10|285.95|283.05|285.83|282.93|285.99|283.09|285.81|282.91|8
1646736020000|2022-03-08 10:40:20|285.82|282.92|285.82|282.92|285.83|282.93|285.77|282.87|15
1646736030000|2022-03-08 10:40:30|285.81|282.91|285.67|282.77|285.81|282.91|285.67|282.77|12
1646736040000|2022-03-08 10:40:40|285.7|282.8|285.73|282.83|285.73|282.83|285.7|282.8|5
1646736050000|2022-03-08 10:40:50|285.72|282.82|285.82|282.92|285.82|282.92|285.72|282.82|17
1646736060000|2022-03-08 10:41:00|285.8|282.9|285.96|283.06|285.97|283.07|285.8|282.9|24
1646736070000|2022-03-08 10:41:10|285.94|283.04|285.94|283.04|285.96|283.06|285.9|283|13
1646736080000|2022-03-08 10:41:20|285.93|283.03|285.94|283.04|285.94|283.04|285.89|282.99|8
1646736090000|2022-03-08 10:41:30|285.93|283.03|285.9|283|285.97|283.07|285.89|282.99|10
1646736100000|2022-03-08 10:41:40|285.93|283.03|285.91|283.01|285.93|283.03|285.9|283|4
1646736110000|2022-03-08 10:41:50|285.95|283.05|286.12|283.22|286.12|283.22|285.95|283.05|10
1646736120000|2022-03-08 10:42:00|286.11|283.21|286.08|283.18|286.11|283.21|286.07|283.17|9
1646736130000|2022-03-08 10:42:10|286.09|283.19|286.27|283.37|286.28|283.38|286.08|283.18|23
1646736140000|2022-03-08 10:42:20|286.28|283.38|286.18|283.28|286.29|283.39|286.08|283.18|29
1646736150000|2022-03-08 10:42:30|286.17|283.27|286.05|283.15|286.18|283.28|286.05|283.15|20
1646736160000|2022-03-08 10:42:40|286.06|283.16|285.99|283.09|286.11|283.21|285.97|283.07|19
1646736170000|2022-03-08 10:42:50|285.97|283.07|285.8|282.9|285.97|283.07|285.66|282.76|27
1646736180000|2022-03-08 10:43:00|285.82|282.92|285.8|282.9|285.88|282.98|285.8|282.9|21
1646736190000|2022-03-08 10:43:10|285.83|282.93|285.95|283.05|285.99|283.09|285.81|282.91|19
1646736200000|2022-03-08 10:43:20|285.94|283.04|286|283.1|286.02|283.12|285.94|283.04|15
1646736210000|2022-03-08 10:43:30|286.01|283.11|286.07|283.17|286.07|283.17|285.98|283.08|5
1646736220000|2022-03-08 10:43:40|286.09|283.19|286.07|283.17|286.09|283.19|286.05|283.15|13
1646736230000|2022-03-08 10:43:50|286.06|283.16|286.08|283.18|286.11|283.21|286.06|283.16|17
1646736240000|2022-03-08 10:44:00|286.07|283.17|286.05|283.15|286.07|283.17|286.02|283.12|12
1646736250000|2022-03-08 10:44:10|286.04|283.14|285.93|283.03|286.04|283.14|285.92|283.02|10
1646736260000|2022-03-08 10:44:20|285.91|283.01|285.95|283.05|285.95|283.05|285.87|282.97|9
1646736270000|2022-03-08 10:44:30|285.97|283.07|286.06|283.16|286.15|283.25|285.97|283.07|18
1646736280000|2022-03-08 10:44:40|286.1|283.2|286.13|283.23|286.15|283.25|286.04|283.14|15
1646736290000|2022-03-08 10:44:50|286.11|283.21|286.13|283.23|286.13|283.23|286.09|283.19|5
1646736300000|2022-03-08 10:45:00|286.12|283.22|286.02|283.12|286.13|283.23|286.02|283.12|12
1646736310000|2022-03-08 10:45:10|286|283.1|285.98|283.08|286.01|283.11|285.97|283.07|7
1646736320000|2022-03-08 10:45:20|285.91|283.01|285.94|283.04|285.95|283.05|285.91|283.01|5
1646736330000|2022-03-08 10:45:30|285.95|283.05|285.96|283.06|285.96|283.06|285.93|283.03|4
1646736340000|2022-03-08 10:45:40|285.98|283.08|286|283.1|286|283.1|285.89|282.99|19
1646736350000|2022-03-08 10:45:50|286.01|283.11|286.1|283.2|286.13|283.23|285.97|283.07|21
1646736360000|2022-03-08 10:46:00|286.12|283.22|286.44|283.54|286.45|283.55|286.07|283.17|27
1646736370000|2022-03-08 10:46:10|286.43|283.53|286.51|283.61|286.55|283.65|286.42|283.52|26
1646736380000|2022-03-08 10:46:20|286.49|283.59|286.81|283.91|286.81|283.91|286.49|283.59|21
1646736390000|2022-03-08 10:46:30|286.8|283.9|286.86|283.96|286.9|284|286.8|283.9|26
1646736400000|2022-03-08 10:46:40|286.87|283.97|287.05|284.15|287.06|284.16|286.86|283.96|23
1646736410000|2022-03-08 10:46:50|287.06|284.16|287.05|284.15|287.06|284.16|287.01|284.11|10
1646736420000|2022-03-08 10:47:00|287.09|284.19|286.87|283.97|287.09|284.19|286.82|283.92|24
1646736430000|2022-03-08 10:47:10|286.86|283.96|286.79|283.89|286.86|283.96|286.77|283.87|12
1646736440000|2022-03-08 10:47:20|286.77|283.87|286.78|283.88|286.78|283.88|286.75|283.85|4
1646736450000|2022-03-08 10:47:30|286.74|283.84|286.85|283.95|286.86|283.96|286.74|283.84|10
1646736460000|2022-03-08 10:47:40|286.84|283.94|286.87|283.97|286.87|283.97|286.84|283.94|10
1646736470000|2022-03-08 10:47:50|286.86|283.96|286.85|283.95|286.86|283.96|286.85|283.95|4
1646736480000|2022-03-08 10:48:00|286.83|283.93|286.66|283.76|286.83|283.93|286.64|283.74|19
1646736490000|2022-03-08 10:48:10|286.64|283.74|286.58|283.68|286.64|283.74|286.56|283.66|8
1646736500000|2022-03-08 10:48:20|286.56|283.66|286.53|283.63|286.63|283.73|286.53|283.63|12
1646736510000|2022-03-08 10:48:30|286.55|283.65|286.58|283.68|286.58|283.68|286.45|283.55|23
1646736520000|2022-03-08 10:48:40|286.64|283.74|286.68|283.78|286.68|283.78|286.64|283.74|7
1646736530000|2022-03-08 10:48:50|286.67|283.77|286.66|283.76|286.67|283.77|286.66|283.76|2
1646736540000|2022-03-08 10:49:00|286.68|283.78|286.67|283.77|286.68|283.78|286.65|283.75|3
1646736550000|2022-03-08 10:49:10|286.66|283.76|286.66|283.76|286.66|283.76|286.66|283.76|1
1646736560000|2022-03-08 10:49:20|286.67|283.77|286.69|283.79|286.69|283.79|286.65|283.75|10
1646736570000|2022-03-08 10:49:30|286.7|283.8|286.69|283.79|286.7|283.8|286.65|283.75|9
1646736580000|2022-03-08 10:49:40|286.68|283.78|286.69|283.79|286.72|283.82|286.59|283.69|26
1646736590000|2022-03-08 10:49:50|286.68|283.78|286.69|283.79|286.74|283.84|286.66|283.76|20
1646736600000|2022-03-08 10:50:00|286.71|283.81|286.73|283.83|286.74|283.84|286.66|283.76|15
1646736610000|2022-03-08 10:50:10|286.71|283.81|286.63|283.73|286.74|283.84|286.58|283.68|14
1646736620000|2022-03-08 10:50:20|286.62|283.72|286.6|283.7|286.62|283.72|286.6|283.7|2
1646736630000|2022-03-08 10:50:30|286.59|283.69|286.6|283.7|286.6|283.7|286.59|283.69|2
1646736640000|2022-03-08 10:50:40|286.59|283.69|286.62|283.72|286.62|283.72|286.59|283.69|3
1646736650000|2022-03-08 10:50:50|286.63|283.73|286.67|283.77|286.68|283.78|286.6|283.7|18
1646736660000|2022-03-08 10:51:00|286.66|283.76|286.71|283.81|286.71|283.81|286.66|283.76|13
1646736670000|2022-03-08 10:51:10|286.72|283.82|286.75|283.85|286.75|283.85|286.71|283.81|10
1646736680000|2022-03-08 10:51:20|286.74|283.84|286.84|283.94|286.88|283.98|286.73|283.83|25
1646736690000|2022-03-08 10:51:30|286.87|283.97|287.01|284.11|287.06|284.16|286.86|283.96|24
1646736700000|2022-03-08 10:51:40|287|284.1|287.01|284.11|287.01|284.11|286.98|284.08|9
1646736710000|2022-03-08 10:51:50|287|284.1|286.95|284.05|287|284.1|286.94|284.04|5
1646736720000|2022-03-08 10:52:00|286.97|284.07|286.95|284.05|286.98|284.08|286.95|284.05|5
1646736730000|2022-03-08 10:52:10|286.97|284.07|286.98|284.08|287.02|284.12|286.93|284.03|20
1646736740000|2022-03-08 10:52:20|286.99|284.09|286.94|284.04|286.99|284.09|286.9|284|15
1646736750000|2022-03-08 10:52:30|286.95|284.05|286.95|284.05|286.95|284.05|286.95|284.05|1
1646736760000|2022-03-08 10:52:40|286.96|284.06|287.07|284.17|287.07|284.17|286.96|284.06|8
1646736770000|2022-03-08 10:52:50|287.08|284.18|287.38|284.48|287.38|284.48|287.08|284.18|24
1646736780000|2022-03-08 10:53:00|287.52|284.62|287.59|284.69|287.61|284.71|287.29|284.39|30
1646736790000|2022-03-08 10:53:10|287.58|284.68|287.73|284.83|287.76|284.86|287.51|284.61|16
1646736800000|2022-03-08 10:53:20|287.75|284.85|287.99|285.09|287.99|285.09|287.7|284.8|15
1646736810000|2022-03-08 10:53:30|288|285.1|287.88|284.98|288|285.1|287.77|284.87|29
1646736820000|2022-03-08 10:53:40|287.87|284.97|287.86|284.96|287.9|285|287.86|284.96|17
1646736830000|2022-03-08 10:53:50|287.89|284.99|287.71|284.81|287.89|284.99|287.68|284.78|27
1646736840000|2022-03-08 10:54:00|287.7|284.8|288.19|285.29|288.24|285.34|287.69|284.79|32
1646736850000|2022-03-08 10:54:10|288.21|285.31|288.11|285.21|288.26|285.36|288.11|285.21|16
1646736860000|2022-03-08 10:54:20|288.1|285.2|287.48|284.58|288.12|285.22|287.48|284.58|29
1646736870000|2022-03-08 10:54:30|287.49|284.59|287.28|284.38|287.49|284.59|287.26|284.36|27
1646736880000|2022-03-08 10:54:40|287.29|284.39|287.31|284.41|287.34|284.44|287.28|284.38|16
1646736890000|2022-03-08 10:54:50|287.33|284.43|287.22|284.32|287.39|284.49|287.22|284.32|15
1646736900000|2022-03-08 10:55:00|287.21|284.31|287.23|284.33|287.25|284.35|287.21|284.31|15
1646736910000|2022-03-08 10:55:10|287.24|284.34|287.04|284.14|287.24|284.34|287.02|284.12|25
1646736920000|2022-03-08 10:55:20|287.05|284.15|287.04|284.14|287.05|284.15|287.04|284.14|4
1646736930000|2022-03-08 10:55:30|287.03|284.13|286.74|283.84|287.03|284.13|286.74|283.84|16
1646736940000|2022-03-08 10:55:40|286.73|283.83|286.55|283.65|286.73|283.83|286.54|283.64|18
1646736950000|2022-03-08 10:55:50|286.52|283.62|286.43|283.53|286.54|283.64|286.39|283.49|17
1646736960000|2022-03-08 10:56:00|286.42|283.52|286.76|283.86|286.79|283.89|286.42|283.52|26
1646736970000|2022-03-08 10:56:10|286.7|283.8|286.73|283.83|286.75|283.85|286.69|283.79|5
1646736980000|2022-03-08 10:56:20|286.71|283.81|286.56|283.66|286.71|283.81|286.52|283.62|20
1646736990000|2022-03-08 10:56:30|286.55|283.65|286.6|283.7|286.63|283.73|286.55|283.65|10
1646737000000|2022-03-08 10:56:40|286.56|283.66|286.39|283.49|286.56|283.66|286.39|283.49|15
1646737010000|2022-03-08 10:56:50|286.42|283.52|286.4|283.5|286.45|283.55|286.25|283.35|21
1646737020000|2022-03-08 10:57:00|286.41|283.51|286.5|283.6|286.52|283.62|286.41|283.51|12
1646737030000|2022-03-08 10:57:10|286.49|283.59|286.51|283.61|286.52|283.62|286.49|283.59|10
1646737040000|2022-03-08 10:57:20|286.52|283.62|286.5|283.6|286.53|283.63|286.4|283.5|27
1646737050000|2022-03-08 10:57:30|286.52|283.62|286.52|283.62|286.53|283.63|286.5|283.6|17
1646737060000|2022-03-08 10:57:40|286.53|283.63|286.74|283.84|286.74|283.84|286.5|283.6|18
1646737070000|2022-03-08 10:57:50|286.75|283.85|286.72|283.82|286.78|283.88|286.7|283.8|13
1646737080000|2022-03-08 10:58:00|286.73|283.83|286.75|283.85|286.75|283.85|286.72|283.82|7
1646737090000|2022-03-08 10:58:10|286.76|283.86|286.91|284.01|286.91|284.01|286.76|283.86|23
1646737100000|2022-03-08 10:58:20|286.93|284.03|287.11|284.21|287.11|284.21|286.89|283.99|20
1646737110000|2022-03-08 10:58:30|287.13|284.23|287.18|284.28|287.22|284.32|287.12|284.22|15
1646737120000|2022-03-08 10:58:40|287.17|284.27|287.05|284.15|287.17|284.27|287.03|284.13|10
1646737130000|2022-03-08 10:58:50|287.07|284.17|287.04|284.14|287.07|284.17|287.02|284.12|16
1646737140000|2022-03-08 10:59:00|287.03|284.13|287.12|284.22|287.2|284.3|287.03|284.13|25
1646737150000|2022-03-08 10:59:10|287.13|284.23|287.14|284.24|287.17|284.27|287.13|284.23|13
1646737160000|2022-03-08 10:59:20|287.13|284.23|287.17|284.27|287.18|284.28|287.13|284.23|10
1646737170000|2022-03-08 10:59:30|287.18|284.28|287.19|284.29|287.19|284.29|287.16|284.26|10
1646737180000|2022-03-08 10:59:40|287.18|284.28|287.25|284.35|287.27|284.37|287.16|284.26|22
1646737190000|2022-03-08 10:59:50|287.26|284.36|287.26|284.36|287.28|284.38|287.23|284.33|16
1646737200000|2022-03-08 11:00:00|287.23|284.33|286.9|284|287.23|284.33|286.87|283.97|26
1646737210000|2022-03-08 11:00:10|286.91|284.01|286.9|284|286.92|284.02|286.82|283.92|22
1646737220000|2022-03-08 11:00:20|286.88|283.98|286.9|284|286.91|284.01|286.87|283.97|13
1646737230000|2022-03-08 11:00:30|286.89|283.99|287.06|284.16|287.09|284.19|286.89|283.99|18
1646737240000|2022-03-08 11:00:40|287.05|284.15|287.06|284.16|287.07|284.17|287.04|284.14|8
1646737250000|2022-03-08 11:00:50|287.05|284.15|287.11|284.21|287.14|284.24|287.04|284.14|19
1646737260000|2022-03-08 11:01:00|287.15|284.25|287.46|284.56|287.47|284.57|287.12|284.22|23
1646737270000|2022-03-08 11:01:10|287.47|284.57|287.39|284.49|287.56|284.66|287.39|284.49|21
1646737280000|2022-03-08 11:01:20|287.41|284.51|287.35|284.45|287.41|284.51|287.26|284.36|14
1646737290000|2022-03-08 11:01:30|287.36|284.46|287.18|284.28|287.37|284.47|287.17|284.27|18
1646737300000|2022-03-08 11:01:40|287.21|284.31|287.21|284.31|287.31|284.41|287.18|284.28|15
1646737310000|2022-03-08 11:01:50|287.2|284.3|287.23|284.33|287.23|284.33|287.09|284.19|16
1646737320000|2022-03-08 11:02:00|287.19|284.29|287.19|284.29|287.25|284.35|287.13|284.23|19
1646737330000|2022-03-08 11:02:10|287.15|284.25|287.16|284.26|287.17|284.27|287.13|284.23|12
1646737340000|2022-03-08 11:02:20|287.15|284.25|287.29|284.39|287.29|284.39|287.15|284.25|16
1646737350000|2022-03-08 11:02:30|287.28|284.38|287.41|284.51|287.41|284.51|287.28|284.38|23
1646737360000|2022-03-08 11:02:40|287.46|284.56|287.43|284.53|287.47|284.57|287.43|284.53|11
1646737370000|2022-03-08 11:02:50|287.42|284.52|287.36|284.46|287.44|284.54|287.3|284.4|21
1646737380000|2022-03-08 11:03:00|287.37|284.47|287.42|284.52|287.43|284.53|287.35|284.45|15
1646737390000|2022-03-08 11:03:10|287.43|284.53|287.51|284.61|287.51|284.61|287.43|284.53|12
1646737400000|2022-03-08 11:03:20|287.5|284.6|287.49|284.59|287.51|284.61|287.48|284.58|13
1646737410000|2022-03-08 11:03:30|287.51|284.61|287.38|284.48|287.51|284.61|287.37|284.47|15
1646737420000|2022-03-08 11:03:40|287.37|284.47|287.41|284.51|287.43|284.53|287.37|284.47|11
1646737430000|2022-03-08 11:03:50|287.4|284.5|287.41|284.51|287.43|284.53|287.37|284.47|9
1646737440000|2022-03-08 11:04:00|287.42|284.52|287.44|284.54|287.45|284.55|287.42|284.52|16
1646737450000|2022-03-08 11:04:10|287.45|284.55|287.45|284.55|287.45|284.55|287.43|284.53|11
1646737460000|2022-03-08 11:04:20|287.46|284.56|287.45|284.55|287.46|284.56|287.44|284.54|9
1646737470000|2022-03-08 11:04:30|287.44|284.54|287.45|284.55|287.45|284.55|287.44|284.54|8
1646737480000|2022-03-08 11:04:40|287.43|284.53|287.41|284.51|287.45|284.55|287.38|284.48|15
1646737490000|2022-03-08 11:04:50|287.42|284.52|287.45|284.55|287.46|284.56|287.4|284.5|11
1646737500000|2022-03-08 11:05:00|287.47|284.57|287.38|284.48|287.48|284.58|287.38|284.48|12
1646737510000|2022-03-08 11:05:10|287.39|284.49|287.26|284.36|287.45|284.55|287.23|284.33|29
1646737520000|2022-03-08 11:05:20|287.25|284.35|287.16|284.26|287.25|284.35|287.04|284.14|19
1646737530000|2022-03-08 11:05:30|287.15|284.25|287.02|284.12|287.15|284.25|286.98|284.08|22
1646737540000|2022-03-08 11:05:40|287.01|284.11|286.99|284.09|287.01|284.11|286.92|284.02|15
1646737550000|2022-03-08 11:05:50|287|284.1|287.02|284.12|287.02|284.12|286.99|284.09|7
1646737560000|2022-03-08 11:06:00|287.01|284.11|287.02|284.12|287.02|284.12|287.01|284.11|6
1646737570000|2022-03-08 11:06:10|287.01|284.11|286.88|283.98|287.02|284.12|286.88|283.98|10
1646737580000|2022-03-08 11:06:20|286.89|283.99|286.88|283.98|286.89|283.99|286.78|283.88|25
1646737590000|2022-03-08 11:06:30|286.89|283.99|287.01|284.11|287.01|284.11|286.82|283.92|21
1646737600000|2022-03-08 11:06:40|287.02|284.12|286.89|283.99|287.03|284.13|286.85|283.95|26
1646737610000|2022-03-08 11:06:50|286.9|284|286.91|284.01|286.91|284.01|286.82|283.92|15
1646737620000|2022-03-08 11:07:00|286.9|284|286.87|283.97|286.9|284|286.83|283.93|11
1646737630000|2022-03-08 11:07:10|286.88|283.98|286.9|284|286.91|284.01|286.88|283.98|11
1646737640000|2022-03-08 11:07:20|286.91|284.01|286.85|283.95|286.91|284.01|286.81|283.91|13
1646737650000|2022-03-08 11:07:30|286.86|283.96|286.81|283.91|286.91|284.01|286.81|283.91|22
1646737660000|2022-03-08 11:07:40|286.8|283.9|286.96|284.06|286.96|284.06|286.8|283.9|21
1646737670000|2022-03-08 11:07:50|286.95|284.05|286.93|284.03|286.95|284.05|286.9|284|20
1646737680000|2022-03-08 11:08:00|286.94|284.04|287.15|284.25|287.15|284.25|286.93|284.03|23
1646737690000|2022-03-08 11:08:10|287.13|284.23|287.1|284.2|287.15|284.25|287.09|284.19|17
1646737700000|2022-03-08 11:08:20|287.11|284.21|286.87|283.97|287.11|284.21|286.87|283.97|20
1646737710000|2022-03-08 11:08:30|286.86|283.96|286.84|283.94|286.94|284.04|286.75|283.85|25
1646737720000|2022-03-08 11:08:40|286.85|283.95|286.95|284.05|286.95|284.05|286.85|283.95|15
1646737730000|2022-03-08 11:08:50|286.87|283.97|286.93|284.03|286.95|284.05|286.87|283.97|19
1646737740000|2022-03-08 11:09:00|286.94|284.04|286.93|284.03|286.95|284.05|286.92|284.02|16
1646737750000|2022-03-08 11:09:10|286.94|284.04|286.89|283.99|286.97|284.07|286.89|283.99|18
1646737760000|2022-03-08 11:09:20|286.9|284|286.92|284.02|286.96|284.06|286.9|284|19
1646737770000|2022-03-08 11:09:30|286.93|284.03|286.92|284.02|286.94|284.04|286.92|284.02|10
1646737780000|2022-03-08 11:09:40|286.93|284.03|286.98|284.08|286.99|284.09|286.93|284.03|17
1646737790000|2022-03-08 11:09:50|286.99|284.09|286.95|284.05|286.99|284.09|286.94|284.04|8
1646737800000|2022-03-08 11:10:00|286.97|284.07|286.89|283.99|286.99|284.09|286.87|283.97|18
1646737810000|2022-03-08 11:10:10|286.87|283.97|286.7|283.8|286.87|283.97|286.7|283.8|17
1646737820000|2022-03-08 11:10:20|286.65|283.75|286.69|283.79|286.7|283.8|286.64|283.74|13
1646737830000|2022-03-08 11:10:30|286.7|283.8|286.75|283.85|286.75|283.85|286.69|283.79|7
1646737840000|2022-03-08 11:10:40|286.77|283.87|286.96|284.06|286.97|284.07|286.77|283.87|13
1646737850000|2022-03-08 11:10:50|286.95|284.05|286.93|284.03|287.01|284.11|286.92|284.02|13
1646737860000|2022-03-08 11:11:00|286.98|284.08|287.06|284.16|287.09|284.19|286.94|284.04|31
1646737870000|2022-03-08 11:11:10|287.09|284.19|287.08|284.18|287.11|284.21|286.99|284.09|15
1646737880000|2022-03-08 11:11:20|287.11|284.21|287|284.1|287.15|284.25|287|284.1|15
1646737890000|2022-03-08 11:11:30|286.99|284.09|286.99|284.09|287|284.1|286.96|284.06|13
1646737900000|2022-03-08 11:11:40|287|284.1|287.03|284.13|287.03|284.13|286.99|284.09|6
1646737910000|2022-03-08 11:11:50|287.04|284.14|287.05|284.15|287.06|284.16|287.04|284.14|4
1646737920000|2022-03-08 11:12:00|286.94|284.04|286.97|284.07|286.99|284.09|286.94|284.04|10
1646737930000|2022-03-08 11:12:10|286.96|284.06|286.93|284.03|286.99|284.09|286.93|284.03|13
1646737940000|2022-03-08 11:12:20|286.94|284.04|286.97|284.07|286.98|284.08|286.92|284.02|16
1646737950000|2022-03-08 11:12:30|286.96|284.06|286.89|283.99|286.96|284.06|286.88|283.98|9
1646737960000|2022-03-08 11:12:40|286.95|284.05|286.82|283.92|286.95|284.05|286.76|283.86|17
1646737970000|2022-03-08 11:12:50|286.81|283.91|286.9|284|286.9|284|286.8|283.9|20
1646737980000|2022-03-08 11:13:00|286.91|284.01|286.87|283.97|286.92|284.02|286.87|283.97|15
1646737990000|2022-03-08 11:13:10|286.89|283.99|286.87|283.97|286.89|283.99|286.87|283.97|6
1646738000000|2022-03-08 11:13:20|286.89|283.99|286.84|283.94|286.91|284.01|286.8|283.9|23
1646738010000|2022-03-08 11:13:30|286.83|283.93|286.64|283.74|286.84|283.94|286.59|283.69|28
1646738020000|2022-03-08 11:13:40|286.57|283.67|286.55|283.65|286.63|283.73|286.55|283.65|16
1646738030000|2022-03-08 11:13:50|286.56|283.66|286.6|283.7|286.63|283.73|286.55|283.65|12
1646738040000|2022-03-08 11:14:00|286.62|283.72|286.6|283.7|286.63|283.73|286.6|283.7|10
1646738050000|2022-03-08 11:14:10|286.61|283.71|286.68|283.78|286.68|283.78|286.59|283.69|10
1646738060000|2022-03-08 11:14:20|286.67|283.77|286.74|283.84|286.76|283.86|286.65|283.75|17
1646738070000|2022-03-08 11:14:30|286.76|283.86|286.79|283.89|286.81|283.91|286.75|283.85|8
1646738080000|2022-03-08 11:14:40|286.78|283.88|286.7|283.8|286.78|283.88|286.69|283.79|15
1646738090000|2022-03-08 11:14:50|286.69|283.79|286.66|283.76|286.73|283.83|286.66|283.76|7
1646738100000|2022-03-08 11:15:00|286.65|283.75|286.66|283.76|286.74|283.84|286.65|283.75|9
1646738110000|2022-03-08 11:15:10|286.68|283.78|286.66|283.76|286.68|283.78|286.66|283.76|3
1646738120000|2022-03-08 11:15:20|286.67|283.77|286.72|283.82|286.75|283.85|286.67|283.77|15
1646738130000|2022-03-08 11:15:30|286.73|283.83|286.67|283.77|286.73|283.83|286.67|283.77|8
1646738140000|2022-03-08 11:15:40|286.66|283.76|286.65|283.75|286.68|283.78|286.64|283.74|8
1646738150000|2022-03-08 11:15:50|286.66|283.76|286.66|283.76|286.67|283.77|286.65|283.75|4
1646738160000|2022-03-08 11:16:00|286.65|283.75|286.68|283.78|286.68|283.78|286.64|283.74|10
1646738170000|2022-03-08 11:16:10|286.67|283.77|286.69|283.79|286.7|283.8|286.66|283.76|16
1646738180000|2022-03-08 11:16:20|286.7|283.8|286.69|283.79|286.7|283.8|286.67|283.77|8
1646738190000|2022-03-08 11:16:30|286.67|283.77|286.68|283.78|286.7|283.8|286.67|283.77|11
1646738200000|2022-03-08 11:16:40|286.69|283.79|286.4|283.5|286.69|283.79|286.39|283.49|24
1646738210000|2022-03-08 11:16:50|286.39|283.49|286.43|283.53|286.43|283.53|286.38|283.48|7
1646738220000|2022-03-08 11:17:00|286.41|283.51|286.43|283.53|286.43|283.53|286.39|283.49|7
1646738230000|2022-03-08 11:17:10|286.41|283.51|286.39|283.49|286.45|283.55|286.33|283.43|12
1646738240000|2022-03-08 11:17:20|286.43|283.53|286.39|283.49|286.43|283.53|286.38|283.48|8
1646738250000|2022-03-08 11:17:30|286.38|283.48|286.46|283.56|286.46|283.56|286.38|283.48|5
1646738260000|2022-03-08 11:17:40|286.47|283.57|286.46|283.56|286.5|283.6|286.46|283.56|10
1646738270000|2022-03-08 11:17:50|286.45|283.55|286.5|283.6|286.5|283.6|286.45|283.55|12
1646738280000|2022-03-08 11:18:00|286.49|283.59|286.49|283.59|286.5|283.6|286.48|283.58|4
1646738290000|2022-03-08 11:18:10|286.48|283.58|286.46|283.56|286.49|283.59|286.46|283.56|5
1646738300000|2022-03-08 11:18:20|286.45|283.55|286.35|283.45|286.46|283.56|286.35|283.45|13
1646738310000|2022-03-08 11:18:30|286.34|283.44|286.42|283.52|286.42|283.52|286.28|283.38|25
1646738320000|2022-03-08 11:18:40|286.43|283.53|286.47|283.57|286.5|283.6|286.4|283.5|19
1646738330000|2022-03-08 11:18:50|286.48|283.58|286.51|283.61|286.51|283.61|286.48|283.58|4
1646738340000|2022-03-08 11:19:00|286.5|283.6|286.51|283.61|286.52|283.62|286.5|283.6|4
1646738350000|2022-03-08 11:19:10|286.52|283.62|286.62|283.72|286.62|283.72|286.49|283.59|15
1646738360000|2022-03-08 11:19:20|286.64|283.74|286.73|283.83|286.74|283.84|286.64|283.74|21
1646738370000|2022-03-08 11:19:30|286.74|283.84|286.72|283.82|286.75|283.85|286.7|283.8|21
1646738380000|2022-03-08 11:19:40|286.73|283.83|286.76|283.86|286.84|283.94|286.7|283.8|25
1646738390000|2022-03-08 11:19:50|286.73|283.83|286.76|283.86|286.77|283.87|286.71|283.81|26
1646738400000|2022-03-08 11:20:00|286.75|283.85|286.76|283.86|286.79|283.89|286.74|283.84|22
1646738410000|2022-03-08 11:20:10|286.77|283.87|286.73|283.83|286.83|283.93|286.69|283.79|17
1646738420000|2022-03-08 11:20:20|286.72|283.82|286.63|283.73|286.76|283.86|286.63|283.73|12
1646738430000|2022-03-08 11:20:30|286.62|283.72|286.47|283.57|286.62|283.72|286.41|283.51|25
1646738440000|2022-03-08 11:20:40|286.45|283.55|286.45|283.55|286.46|283.56|286.44|283.54|5
1646738450000|2022-03-08 11:20:50|286.43|283.53|286.37|283.47|286.44|283.54|286.27|283.37|21
1646738460000|2022-03-08 11:21:00|286.39|283.49|286.33|283.43|286.39|283.49|286.3|283.4|15
1646738470000|2022-03-08 11:21:10|286.32|283.42|286.37|283.47|286.37|283.47|286.27|283.37|17
1646738480000|2022-03-08 11:21:20|286.38|283.48|286.34|283.44|286.38|283.48|286.33|283.43|26
1646738490000|2022-03-08 11:21:30|286.32|283.42|286.39|283.49|286.39|283.49|286.32|283.42|18
1646738500000|2022-03-08 11:21:40|286.38|283.48|286.35|283.45|286.41|283.51|286.35|283.45|7
1646738510000|2022-03-08 11:21:50|286.36|283.46|286.39|283.49|286.42|283.52|286.35|283.45|15
1646738520000|2022-03-08 11:22:00|286.4|283.5|286.46|283.56|286.46|283.56|286.39|283.49|11
1646738530000|2022-03-08 11:22:10|286.44|283.54|286.52|283.62|286.54|283.64|286.41|283.51|10
1646738540000|2022-03-08 11:22:20|286.53|283.63|286.53|283.63|286.53|283.63|286.52|283.62|3
1646738550000|2022-03-08 11:22:30|286.52|283.62|286.52|283.62|286.54|283.64|286.48|283.58|21
1646738560000|2022-03-08 11:22:40|286.53|283.63|286.94|284.04|286.94|284.04|286.52|283.62|25
1646738570000|2022-03-08 11:22:50|286.92|284.02|287.09|284.19|287.15|284.25|286.91|284.01|30
1646738580000|2022-03-08 11:23:00|287.11|284.21|287.08|284.18|287.14|284.24|287.04|284.14|24
1646738590000|2022-03-08 11:23:10|287.07|284.17|286.88|283.98|287.08|284.18|286.85|283.95|22
1646738600000|2022-03-08 11:23:20|286.87|283.97|286.85|283.95|286.89|283.99|286.79|283.89|16
1646738610000|2022-03-08 11:23:30|286.84|283.94|286.79|283.89|286.84|283.94|286.79|283.89|4
1646738620000|2022-03-08 11:23:40|286.78|283.88|286.82|283.92|286.82|283.92|286.78|283.88|9
1646738630000|2022-03-08 11:23:50|286.83|283.93|286.82|283.92|286.83|283.93|286.82|283.92|4
1646738640000|2022-03-08 11:24:00|286.83|283.93|286.83|283.93|286.83|283.93|286.82|283.92|5
1646738650000|2022-03-08 11:24:10|286.82|283.92|286.85|283.95|286.86|283.96|286.82|283.92|6
1646738660000|2022-03-08 11:24:20|286.86|283.96|286.83|283.93|286.96|284.06|286.83|283.93|25
1646738670000|2022-03-08 11:24:30|286.85|283.95|286.9|284|286.9|284|286.84|283.94|15
1646738680000|2022-03-08 11:24:40|286.92|284.02|286.76|283.86|286.92|284.02|286.73|283.83|25
1646738690000|2022-03-08 11:24:50|286.75|283.85|286.79|283.89|286.81|283.91|286.75|283.85|17
1646738700000|2022-03-08 11:25:00|286.78|283.88|286.76|283.86|286.78|283.88|286.73|283.83|18
1646738710000|2022-03-08 11:25:10|286.77|283.87|286.78|283.88|286.79|283.89|286.75|283.85|11
1646738720000|2022-03-08 11:25:20|286.79|283.89|286.81|283.91|286.83|283.93|286.77|283.87|12
1646738730000|2022-03-08 11:25:30|286.82|283.92|286.85|283.95|286.86|283.96|286.82|283.92|5
1646738740000|2022-03-08 11:25:40|286.76|283.86|286.78|283.88|286.79|283.89|286.76|283.86|6
1646738750000|2022-03-08 11:25:50|286.77|283.87|286.77|283.87|286.8|283.9|286.77|283.87|6
1646738760000|2022-03-08 11:26:00|286.78|283.88|286.78|283.88|286.8|283.9|286.76|283.86|9
1646738770000|2022-03-08 11:26:10|286.77|283.87|286.76|283.86|286.77|283.87|286.76|283.86|4
1646738780000|2022-03-08 11:26:20|286.77|283.87|286.82|283.92|286.83|283.93|286.76|283.86|8
1646738790000|2022-03-08 11:26:30|286.81|283.91|286.84|283.94|286.84|283.94|286.81|283.91|5
1646738800000|2022-03-08 11:26:40|286.85|283.95|286.83|283.93|286.85|283.95|286.82|283.92|12
1646738810000|2022-03-08 11:26:50|286.84|283.94|286.94|284.04|286.98|284.08|286.84|283.94|18
1646738820000|2022-03-08 11:27:00|286.95|284.05|287.12|284.22|287.16|284.26|286.94|284.04|24
1646738830000|2022-03-08 11:27:10|287.11|284.21|287.03|284.13|287.2|284.3|287|284.1|19
1646738840000|2022-03-08 11:27:20|287.05|284.15|287.12|284.22|287.13|284.23|287.05|284.15|16
1646738850000|2022-03-08 11:27:30|287.09|284.19|287.17|284.27|287.18|284.28|287.09|284.19|15
1646738860000|2022-03-08 11:27:40|287.1|284.2|287.11|284.21|287.16|284.26|287.09|284.19|22
1646738870000|2022-03-08 11:27:50|287.12|284.22|287.02|284.12|287.13|284.23|287.02|284.12|19
1646738880000|2022-03-08 11:28:00|287.03|284.13|287.03|284.13|287.05|284.15|287.01|284.11|13
1646738890000|2022-03-08 11:28:10|287.02|284.12|287|284.1|287.03|284.13|286.96|284.06|14
1646738900000|2022-03-08 11:28:20|287.02|284.12|286.98|284.08|287.02|284.12|286.97|284.07|8
1646738910000|2022-03-08 11:28:30|286.99|284.09|286.96|284.06|287.03|284.13|286.96|284.06|11
1646738920000|2022-03-08 11:28:40|286.97|284.07|287.04|284.14|287.05|284.15|286.97|284.07|15
1646738930000|2022-03-08 11:28:50|287.05|284.15|287.03|284.13|287.05|284.15|287.03|284.13|5
1646738940000|2022-03-08 11:29:00|287.02|284.12|286.97|284.07|287.03|284.13|286.9|284|13
1646738950000|2022-03-08 11:29:10|286.96|284.06|286.89|283.99|286.97|284.07|286.89|283.99|6
1646738960000|2022-03-08 11:29:20|286.88|283.98|286.78|283.88|286.9|284|286.78|283.88|20
1646738970000|2022-03-08 11:29:30|286.77|283.87|286.81|283.91|286.85|283.95|286.77|283.87|10
1646738980000|2022-03-08 11:29:40|286.82|283.92|286.85|283.95|286.85|283.95|286.81|283.91|14
1646738990000|2022-03-08 11:29:50|286.81|283.91|286.82|283.92|286.85|283.95|286.8|283.9|6
1646739000000|2022-03-08 11:30:00|286.81|283.91|286.85|283.95|286.85|283.95|286.79|283.89|14
1646739010000|2022-03-08 11:30:10|286.83|283.93|287|284.1|287.03|284.13|286.83|283.93|31
1646739020000|2022-03-08 11:30:20|286.99|284.09|286.94|284.04|287.01|284.11|286.94|284.04|20
1646739030000|2022-03-08 11:30:30|286.99|284.09|286.78|283.88|286.99|284.09|286.78|283.88|23
1646739040000|2022-03-08 11:30:40|286.9|284|286.8|283.9|286.9|284|286.77|283.87|15
1646739050000|2022-03-08 11:30:50|286.79|283.89|286.86|283.96|286.86|283.96|286.73|283.83|18
1646739060000|2022-03-08 11:31:00|286.8|283.9|286.77|283.87|286.8|283.9|286.69|283.79|11
1646739070000|2022-03-08 11:31:10|286.76|283.86|286.77|283.87|286.77|283.87|286.74|283.84|4
1646739080000|2022-03-08 11:31:20|286.72|283.82|286.83|283.93|286.83|283.93|286.72|283.82|11
1646739090000|2022-03-08 11:31:30|286.84|283.94|286.88|283.98|286.88|283.98|286.82|283.92|10
1646739100000|2022-03-08 11:31:40|286.89|283.99|287.03|284.13|287.04|284.14|286.88|283.98|20
1646739110000|2022-03-08 11:31:50|287.04|284.14|287.04|284.14|287.05|284.15|287.01|284.11|12
1646739120000|2022-03-08 11:32:00|287.03|284.13|286.7|283.8|287.04|284.14|286.7|283.8|13
1646739130000|2022-03-08 11:32:10|286.72|283.82|286.69|283.79|286.75|283.85|286.64|283.74|25
1646739140000|2022-03-08 11:32:20|286.68|283.78|286.71|283.81|286.72|283.82|286.66|283.76|13
1646739150000|2022-03-08 11:32:30|286.7|283.8|286.65|283.75|286.74|283.84|286.64|283.74|22
1646739160000|2022-03-08 11:32:40|286.68|283.78|286.66|283.76|286.71|283.81|286.65|283.75|20
1646739170000|2022-03-08 11:32:50|286.65|283.75|286.63|283.73|286.67|283.77|286.63|283.73|11
1646739180000|2022-03-08 11:33:00|286.64|283.74|286.61|283.71|286.66|283.76|286.6|283.7|15
1646739190000|2022-03-08 11:33:10|286.67|283.77|286.72|283.82|286.79|283.89|286.67|283.77|25
1646739200000|2022-03-08 11:33:20|286.75|283.85|286.76|283.86|286.81|283.91|286.7|283.8|19
1646739210000|2022-03-08 11:33:30|286.77|283.87|286.76|283.86|286.78|283.88|286.74|283.84|14
1646739220000|2022-03-08 11:33:40|286.75|283.85|286.76|283.86|286.76|283.86|286.75|283.85|2
1646739240000|2022-03-08 11:34:00|286.73|283.83|286.77|283.87|286.78|283.88|286.73|283.83|9
1646739250000|2022-03-08 11:34:10|286.76|283.86|286.76|283.86|286.78|283.88|286.73|283.83|18
1646739260000|2022-03-08 11:34:20|286.77|283.87|286.72|283.82|286.77|283.87|286.67|283.77|8
1646739270000|2022-03-08 11:34:30|286.71|283.81|286.7|283.8|286.71|283.81|286.68|283.78|9
1646739280000|2022-03-08 11:34:40|286.69|283.79|286.71|283.81|286.75|283.85|286.69|283.79|12
1646739290000|2022-03-08 11:34:50|286.7|283.8|286.78|283.88|286.82|283.92|286.69|283.79|26
1646739300000|2022-03-08 11:35:00|286.77|283.87|286.79|283.89|286.79|283.89|286.77|283.87|11
1646739310000|2022-03-08 11:35:10|286.78|283.88|286.79|283.89|286.79|283.89|286.78|283.88|4
1646739320000|2022-03-08 11:35:20|286.8|283.9|286.93|284.03|286.97|284.07|286.8|283.9|19
1646739330000|2022-03-08 11:35:30|286.95|284.05|286.94|284.04|286.97|284.07|286.93|284.03|8
1646739340000|2022-03-08 11:35:40|286.96|284.06|286.94|284.04|286.96|284.06|286.94|284.04|2
1646739350000|2022-03-08 11:35:50|286.93|284.03|286.95|284.05|286.96|284.06|286.93|284.03|4
1646739360000|2022-03-08 11:36:00|286.96|284.06|286.96|284.06|286.97|284.07|286.95|284.05|9
1646739370000|2022-03-08 11:36:10|286.94|284.04|286.91|284.01|286.96|284.06|286.91|284.01|11
1646739380000|2022-03-08 11:36:20|286.9|284|286.82|283.92|286.9|284|286.78|283.88|16
1646739390000|2022-03-08 11:36:30|286.85|283.95|286.63|283.73|286.85|283.95|286.6|283.7|27
1646739400000|2022-03-08 11:36:40|286.62|283.72|286.68|283.78|286.7|283.8|286.59|283.69|15
1646739410000|2022-03-08 11:36:50|286.69|283.79|286.68|283.78|286.72|283.82|286.67|283.77|14
1646739420000|2022-03-08 11:37:00|286.69|283.79|286.58|283.68|286.69|283.79|286.57|283.67|23
1646739430000|2022-03-08 11:37:10|286.55|283.65|286.39|283.49|286.56|283.66|286.34|283.44|25
1646739440000|2022-03-08 11:37:20|286.38|283.48|286.18|283.28|286.39|283.49|286.17|283.27|27
1646739450000|2022-03-08 11:37:30|286.17|283.27|285.92|283.02|286.17|283.27|285.92|283.02|29
1646739460000|2022-03-08 11:37:40|285.94|283.04|285.93|283.03|286.01|283.11|285.92|283.02|27
1646739470000|2022-03-08 11:37:50|285.92|283.02|285.93|283.03|285.93|283.03|285.89|282.99|11
1646739480000|2022-03-08 11:38:00|285.9|283|285.78|282.88|285.91|283.01|285.78|282.88|15
1646739490000|2022-03-08 11:38:10|285.8|282.9|285.58|282.68|285.81|282.91|285.55|282.65|25
1646739500000|2022-03-08 11:38:20|285.55|282.65|285.7|282.8|285.7|282.8|285.53|282.63|18
1646739510000|2022-03-08 11:38:30|285.71|282.81|285.67|282.77|285.77|282.87|285.67|282.77|21
1646739520000|2022-03-08 11:38:40|285.66|282.76|285.54|282.64|285.67|282.77|285.54|282.64|23
1646739530000|2022-03-08 11:38:50|285.53|282.63|285.62|282.72|285.62|282.72|285.53|282.63|13
1646739540000|2022-03-08 11:39:00|285.61|282.71|285.76|282.86|285.78|282.88|285.61|282.71|18
1646739550000|2022-03-08 11:39:10|285.75|282.85|285.73|282.83|285.75|282.85|285.73|282.83|9
1646739560000|2022-03-08 11:39:20|285.72|282.82|285.71|282.81|285.72|282.82|285.71|282.81|2
1646739570000|2022-03-08 11:39:30|285.72|282.82|285.7|282.8|285.73|282.83|285.69|282.79|5
1646739580000|2022-03-08 11:39:40|285.72|282.82|285.68|282.78|285.73|282.83|285.68|282.78|17
1646739590000|2022-03-08 11:39:50|285.65|282.75|285.57|282.67|285.65|282.75|285.53|282.63|19
1646739600000|2022-03-08 11:40:00|285.58|282.68|285.72|282.82|285.72|282.82|285.58|282.68|22
1646739610000|2022-03-08 11:40:10|285.76|282.86|285.76|282.86|285.77|282.87|285.71|282.81|16
1646739620000|2022-03-08 11:40:20|285.78|282.88|285.81|282.91|285.91|283.01|285.76|282.86|25
1646739630000|2022-03-08 11:40:30|285.79|282.89|285.75|282.85|285.82|282.92|285.73|282.83|19
1646739640000|2022-03-08 11:40:40|285.73|282.83|285.81|282.91|285.81|282.91|285.72|282.82|25
1646739650000|2022-03-08 11:40:50|285.82|282.92|286.29|283.39|286.32|283.42|285.82|282.92|30
1646739660000|2022-03-08 11:41:00|286.39|283.49|286.44|283.54|286.53|283.63|286.39|283.49|25
1646739670000|2022-03-08 11:41:10|286.39|283.49|286.34|283.44|286.43|283.53|286.31|283.41|23
1646739680000|2022-03-08 11:41:20|286.35|283.45|286.24|283.34|286.35|283.45|286.23|283.33|21
1646739690000|2022-03-08 11:41:30|286.25|283.35|286.23|283.33|286.26|283.36|286.23|283.33|9
1646739700000|2022-03-08 11:41:40|286.22|283.32|286.27|283.37|286.27|283.37|286.16|283.26|28
1646739710000|2022-03-08 11:41:50|286.26|283.36|286.3|283.4|286.3|283.4|286.22|283.32|17
1646739720000|2022-03-08 11:42:00|286.29|283.39|286.3|283.4|286.3|283.4|286.28|283.38|21
1646739730000|2022-03-08 11:42:10|286.29|283.39|286.37|283.47|286.37|283.47|286.26|283.36|24
1646739740000|2022-03-08 11:42:20|286.36|283.46|286.35|283.45|286.4|283.5|286.33|283.43|14
1646739750000|2022-03-08 11:42:30|286.34|283.44|286.29|283.39|286.34|283.44|286.25|283.35|21
1646739760000|2022-03-08 11:42:40|286.27|283.37|286.39|283.49|286.4|283.5|286.27|283.37|18
1646739770000|2022-03-08 11:42:50|286.38|283.48|286.4|283.5|286.4|283.5|286.38|283.48|7
1646739780000|2022-03-08 11:43:00|286.39|283.49|286.36|283.46|286.39|283.49|286.34|283.44|18
1646739790000|2022-03-08 11:43:10|286.35|283.45|286.36|283.46|286.36|283.46|286.34|283.44|10
1646739800000|2022-03-08 11:43:20|286.35|283.45|286.2|283.3|286.36|283.46|286.19|283.29|15
1646739810000|2022-03-08 11:43:30|286.19|283.29|286.31|283.41|286.31|283.41|286.19|283.29|8
1646739820000|2022-03-08 11:43:40|286.29|283.39|286.42|283.52|286.46|283.56|286.29|283.39|17
1646739830000|2022-03-08 11:43:50|286.44|283.54|286.45|283.55|286.45|283.55|286.41|283.51|10
1646739840000|2022-03-08 11:44:00|286.46|283.56|286.56|283.66|286.56|283.66|286.42|283.52|16
1646739850000|2022-03-08 11:44:10|286.55|283.65|286.77|283.87|286.77|283.87|286.5|283.6|19
1646739860000|2022-03-08 11:44:20|286.89|283.99|286.87|283.97|286.9|284|286.83|283.93|17
1646739870000|2022-03-08 11:44:30|286.88|283.98|286.93|284.03|286.94|284.04|286.85|283.95|10
1646739880000|2022-03-08 11:44:40|286.94|284.04|286.94|284.04|286.95|284.05|286.92|284.02|10
1646739890000|2022-03-08 11:44:50|286.96|284.06|287.05|284.15|287.16|284.26|286.96|284.06|26
1646739900000|2022-03-08 11:45:00|287.08|284.18|287.04|284.14|287.12|284.22|287.04|284.14|14
1646739910000|2022-03-08 11:45:10|286.96|284.06|287.18|284.28|287.22|284.32|286.95|284.05|20
1646739920000|2022-03-08 11:45:20|287.19|284.29|287.22|284.32|287.23|284.33|287.1|284.2|19
1646739930000|2022-03-08 11:45:30|287.21|284.31|287.2|284.3|287.22|284.32|287.19|284.29|8
1646739940000|2022-03-08 11:45:40|287.19|284.29|287.48|284.58|287.48|284.58|287.17|284.27|23
1646739950000|2022-03-08 11:45:50|287.47|284.57|287.54|284.64|287.57|284.67|287.46|284.56|15
1646739960000|2022-03-08 11:46:00|287.6|284.7|287.45|284.55|287.6|284.7|287.44|284.54|20
1646739970000|2022-03-08 11:46:10|287.44|284.54|287.28|284.38|287.45|284.55|287.28|284.38|16
1646739980000|2022-03-08 11:46:20|287.29|284.39|287.26|284.36|287.31|284.41|287.25|284.35|24
1646739990000|2022-03-08 11:46:30|287.27|284.37|287.28|284.38|287.3|284.4|287.22|284.32|18
1646740000000|2022-03-08 11:46:40|287.27|284.37|287.28|284.38|287.31|284.41|287.21|284.31|14
1646740010000|2022-03-08 11:46:50|287.29|284.39|287.3|284.4|287.31|284.41|287.27|284.37|17
1646740020000|2022-03-08 11:47:00|287.29|284.39|287.28|284.38|287.29|284.39|287.28|284.38|6
1646740030000|2022-03-08 11:47:10|287.3|284.4|287.36|284.46|287.38|284.48|287.3|284.4|16
1646740040000|2022-03-08 11:47:20|287.35|284.45|287.35|284.45|287.35|284.45|287.33|284.43|5
1646740050000|2022-03-08 11:47:30|287.38|284.48|287.35|284.45|287.39|284.49|287.34|284.44|16
1646740060000|2022-03-08 11:47:40|287.39|284.49|287.41|284.51|287.46|284.56|287.38|284.48|16
1646740070000|2022-03-08 11:47:50|287.4|284.5|287.41|284.51|287.42|284.52|287.4|284.5|8
1646740080000|2022-03-08 11:48:00|287.42|284.52|287.46|284.56|287.47|284.57|287.4|284.5|12
1646740090000|2022-03-08 11:48:10|287.47|284.57|287.57|284.67|287.57|284.67|287.45|284.55|16
1646740100000|2022-03-08 11:48:20|287.56|284.66|287.6|284.7|287.65|284.75|287.56|284.66|24
1646740110000|2022-03-08 11:48:30|287.59|284.69|287.58|284.68|287.6|284.7|287.56|284.66|13
1646740120000|2022-03-08 11:48:40|287.57|284.67|287.57|284.67|287.58|284.68|287.57|284.67|11
1646740130000|2022-03-08 11:48:50|287.56|284.66|287.53|284.63|287.56|284.66|287.53|284.63|8
1646740140000|2022-03-08 11:49:00|287.54|284.64|287.56|284.66|287.57|284.67|287.53|284.63|10
1646740150000|2022-03-08 11:49:10|287.55|284.65|287.54|284.64|287.56|284.66|287.54|284.64|8
1646740160000|2022-03-08 11:49:20|287.55|284.65|287.55|284.65|287.55|284.65|287.55|284.65|1
1646740170000|2022-03-08 11:49:30|287.56|284.66|287.56|284.66|287.56|284.66|287.55|284.65|9
1646740180000|2022-03-08 11:49:40|287.53|284.63|287.44|284.54|287.53|284.63|287.43|284.53|18
1646740190000|2022-03-08 11:49:50|287.45|284.55|287.43|284.53|287.46|284.56|287.43|284.53|8
1646740200000|2022-03-08 11:50:00|287.42|284.52|287.42|284.52|287.43|284.53|287.4|284.5|15
1646740210000|2022-03-08 11:50:10|287.41|284.51|287.41|284.51|287.42|284.52|287.41|284.51|9
1646740220000|2022-03-08 11:50:20|287.42|284.52|287.41|284.51|287.42|284.52|287.38|284.48|10
1646740230000|2022-03-08 11:50:30|287.39|284.49|287.45|284.55|287.45|284.55|287.38|284.48|21
1646740240000|2022-03-08 11:50:40|287.44|284.54|287.39|284.49|287.46|284.56|287.39|284.49|20
1646740250000|2022-03-08 11:50:50|287.4|284.5|287.38|284.48|287.4|284.5|287.38|284.48|11
1646740260000|2022-03-08 11:51:00|287.39|284.49|287.42|284.52|287.43|284.53|287.39|284.49|11
1646740270000|2022-03-08 11:51:10|287.41|284.51|287.28|284.38|287.41|284.51|287.28|284.38|20
1646740280000|2022-03-08 11:51:20|287.29|284.39|287.28|284.38|287.29|284.39|287.28|284.38|8
1646740290000|2022-03-08 11:51:30|287.29|284.39|287.28|284.38|287.34|284.44|287.26|284.36|16
1646740300000|2022-03-08 11:51:40|287.27|284.37|287.34|284.44|287.34|284.44|287.27|284.37|11
1646740310000|2022-03-08 11:51:50|287.33|284.43|287.32|284.42|287.34|284.44|287.32|284.42|14
1646740320000|2022-03-08 11:52:00|287.3|284.4|287.3|284.4|287.32|284.42|287.29|284.39|11
1646740330000|2022-03-08 11:52:10|287.29|284.39|287.21|284.31|287.32|284.42|287.21|284.31|17
1646740340000|2022-03-08 11:52:20|287.2|284.3|287.07|284.17|287.2|284.3|287.07|284.17|10
1646740350000|2022-03-08 11:52:30|287.09|284.19|287.1|284.2|287.12|284.22|287.09|284.19|13
1646740360000|2022-03-08 11:52:40|287.11|284.21|287.04|284.14|287.11|284.21|287.04|284.14|9
1646740370000|2022-03-08 11:52:50|287|284.1|286.85|283.95|287|284.1|286.85|283.95|14
1646740380000|2022-03-08 11:53:00|286.86|283.96|286.93|284.03|286.93|284.03|286.86|283.96|13
1646740390000|2022-03-08 11:53:10|286.92|284.02|286.93|284.03|286.93|284.03|286.87|283.97|14
1646740400000|2022-03-08 11:53:20|286.92|284.02|287.03|284.13|287.03|284.13|286.91|284.01|21
1646740410000|2022-03-08 11:53:30|287.04|284.14|287.01|284.11|287.05|284.15|287|284.1|15
1646740420000|2022-03-08 11:53:40|286.99|284.09|286.93|284.03|287|284.1|286.93|284.03|19
1646740430000|2022-03-08 11:53:50|286.96|284.06|286.88|283.98|286.96|284.06|286.88|283.98|10
1646740440000|2022-03-08 11:54:00|286.89|283.99|286.99|284.09|287.02|284.12|286.89|283.99|15
1646740450000|2022-03-08 11:54:10|287|284.1|287|284.1|287.04|284.14|287|284.1|15
1646740460000|2022-03-08 11:54:20|286.99|284.09|286.99|284.09|287|284.1|286.99|284.09|7
1646740470000|2022-03-08 11:54:30|287|284.1|287.07|284.17|287.13|284.23|286.99|284.09|16
1646740480000|2022-03-08 11:54:40|287.1|284.2|287.01|284.11|287.1|284.2|287.01|284.11|18
1646740490000|2022-03-08 11:54:50|287.02|284.12|287.07|284.17|287.09|284.19|286.96|284.06|26
1646740500000|2022-03-08 11:55:00|287.11|284.21|287.07|284.17|287.14|284.24|287.01|284.11|21
1646740510000|2022-03-08 11:55:10|287.06|284.16|287.1|284.2|287.11|284.21|287.01|284.11|14
1646740520000|2022-03-08 11:55:20|287.04|284.14|286.95|284.05|287.1|284.2|286.87|283.97|24
1646740530000|2022-03-08 11:55:30|286.94|284.04|286.92|284.02|286.98|284.08|286.91|284.01|10
1646740540000|2022-03-08 11:55:40|286.91|284.01|286.98|284.08|287|284.1|286.91|284.01|8
1646740550000|2022-03-08 11:55:50|286.97|284.07|286.95|284.05|286.97|284.07|286.95|284.05|6
1646740560000|2022-03-08 11:56:00|286.94|284.04|286.91|284.01|286.94|284.04|286.89|283.99|17
1646740570000|2022-03-08 11:56:10|286.93|284.03|286.99|284.09|287|284.1|286.91|284.01|15
1646740580000|2022-03-08 11:56:20|287|284.1|286.99|284.09|287.04|284.14|286.98|284.08|9
1646740590000|2022-03-08 11:56:30|287|284.1|287.09|284.19|287.12|284.22|287|284.1|19
1646740600000|2022-03-08 11:56:40|287.07|284.17|287.13|284.23|287.17|284.27|287.07|284.17|20
1646740610000|2022-03-08 11:56:50|287.15|284.25|287.14|284.24|287.2|284.3|287.14|284.24|12
1646740620000|2022-03-08 11:57:00|287.13|284.23|287.15|284.25|287.16|284.26|287.13|284.23|5
1646740630000|2022-03-08 11:57:10|287.17|284.27|287.13|284.23|287.17|284.27|287.13|284.23|4
1646740640000|2022-03-08 11:57:20|287.14|284.24|287.15|284.25|287.19|284.29|287.13|284.23|10
1646740650000|2022-03-08 11:57:30|287.17|284.27|287.39|284.49|287.41|284.51|287.13|284.23|21
1646740660000|2022-03-08 11:57:40|287.4|284.5|287.37|284.47|287.4|284.5|287.36|284.46|8
1646740670000|2022-03-08 11:57:50|287.35|284.45|287.34|284.44|287.35|284.45|287.31|284.41|13
1646740680000|2022-03-08 11:58:00|287.32|284.42|287.33|284.43|287.38|284.48|287.32|284.42|7
1646740690000|2022-03-08 11:58:10|287.34|284.44|287.33|284.43|287.38|284.48|287.33|284.43|12
1646740700000|2022-03-08 11:58:20|287.24|284.34|287.29|284.39|287.29|284.39|287.22|284.32|5
1646740710000|2022-03-08 11:58:30|287.3|284.4|287.26|284.36|287.3|284.4|287.24|284.34|13
1646740720000|2022-03-08 11:58:40|287.25|284.35|287.32|284.42|287.32|284.42|287.25|284.35|14
1646740730000|2022-03-08 11:58:50|287.33|284.43|287.36|284.46|287.39|284.49|287.33|284.43|11
1646740740000|2022-03-08 11:59:00|287.37|284.47|287.34|284.44|287.38|284.48|287.34|284.44|12
1646740750000|2022-03-08 11:59:10|287.35|284.45|287.22|284.32|287.35|284.45|287.19|284.29|17
1646740760000|2022-03-08 11:59:20|287.23|284.33|287.23|284.33|287.23|284.33|287.21|284.31|9
1646740770000|2022-03-08 11:59:30|287.2|284.3|287.1|284.2|287.21|284.31|287.1|284.2|14
1646740780000|2022-03-08 11:59:40|287.09|284.19|286.92|284.02|287.09|284.19|286.92|284.02|14
1646740790000|2022-03-08 11:59:50|286.94|284.04|287.07|284.17|287.09|284.19|286.87|283.97|17
1646740800000|2022-03-08 12:00:00|287.08|284.18|287.2|284.3|287.24|284.34|287.01|284.11|27
1646740810000|2022-03-08 12:00:10|287.25|284.35|287.28|284.38|287.39|284.49|287.2|284.3|22
1646740820000|2022-03-08 12:00:20|287.29|284.39|287.41|284.51|287.43|284.53|287.28|284.38|15
1646740830000|2022-03-08 12:00:30|287.39|284.49|287.3|284.4|287.44|284.54|287.29|284.39|23
1646740840000|2022-03-08 12:00:40|287.31|284.41|287.14|284.24|287.31|284.41|287.13|284.23|17
1646740850000|2022-03-08 12:00:50|287.13|284.23|287.1|284.2|287.17|284.27|287.09|284.19|15
1646740860000|2022-03-08 12:01:00|287.09|284.19|286.93|284.03|287.1|284.2|286.93|284.03|20
1646740870000|2022-03-08 12:01:10|286.94|284.04|286.87|283.97|286.94|284.04|286.85|283.95|17
1646740880000|2022-03-08 12:01:20|286.86|283.96|287.07|284.17|287.1|284.2|286.86|283.96|18
1646740890000|2022-03-08 12:01:30|287.08|284.18|287.12|284.22|287.16|284.26|287.07|284.17|12
1646740900000|2022-03-08 12:01:40|287.13|284.23|287.19|284.29|287.19|284.29|287.1|284.2|23
1646740910000|2022-03-08 12:01:50|287.2|284.3|287.32|284.42|287.32|284.42|287.2|284.3|12
1646740920000|2022-03-08 12:02:00|287.34|284.44|287.43|284.53|287.51|284.61|287.31|284.41|27
1646740930000|2022-03-08 12:02:10|287.44|284.54|287.49|284.59|287.51|284.61|287.41|284.51|25
1646740940000|2022-03-08 12:02:20|287.54|284.64|287.56|284.66|287.56|284.66|287.48|284.58|16
1646740950000|2022-03-08 12:02:30|287.55|284.65|287.67|284.77|287.67|284.77|287.55|284.65|19
1646740960000|2022-03-08 12:02:40|287.65|284.75|287.64|284.74|287.66|284.76|287.61|284.71|9
1646740970000|2022-03-08 12:02:50|287.65|284.75|287.6|284.7|287.67|284.77|287.59|284.69|12
1646740980000|2022-03-08 12:03:00|287.62|284.72|287.63|284.73|287.63|284.73|287.6|284.7|6
1646740990000|2022-03-08 12:03:10|287.62|284.72|287.54|284.64|287.62|284.72|287.54|284.64|6
1646741000000|2022-03-08 12:03:20|287.57|284.67|287.58|284.68|287.6|284.7|287.57|284.67|8
1646741010000|2022-03-08 12:03:30|287.57|284.67|287.58|284.68|287.58|284.68|287.57|284.67|10
1646741020000|2022-03-08 12:03:40|287.59|284.69|287.71|284.81|287.71|284.81|287.59|284.69|8
1646741030000|2022-03-08 12:03:50|287.7|284.8|287.69|284.79|287.72|284.82|287.69|284.79|5
1646741040000|2022-03-08 12:04:00|287.71|284.81|287.71|284.81|287.72|284.82|287.71|284.81|3
1646741050000|2022-03-08 12:04:10|287.72|284.82|287.74|284.84|287.74|284.84|287.72|284.82|5
1646741060000|2022-03-08 12:04:20|287.73|284.83|287.58|284.68|287.74|284.84|287.56|284.66|16
1646741070000|2022-03-08 12:04:30|287.59|284.69|287.57|284.67|287.59|284.69|287.47|284.57|24
1646741080000|2022-03-08 12:04:40|287.58|284.68|287.65|284.75|287.65|284.75|287.57|284.67|12
1646741090000|2022-03-08 12:04:50|287.66|284.76|287.82|284.92|287.83|284.93|287.65|284.75|16
1646741100000|2022-03-08 12:05:00|287.83|284.93|287.8|284.9|287.83|284.93|287.79|284.89|11
1646741110000|2022-03-08 12:05:10|287.81|284.91|287.95|285.05|288.07|285.17|287.81|284.91|27
1646741120000|2022-03-08 12:05:20|287.97|285.07|287.95|285.05|287.97|285.07|287.95|285.05|9
1646741130000|2022-03-08 12:05:30|287.94|285.04|287.84|284.94|287.94|285.04|287.84|284.94|10
1646741140000|2022-03-08 12:05:40|287.89|284.99|287.91|285.01|287.92|285.02|287.89|284.99|10
1646741150000|2022-03-08 12:05:50|287.89|284.99|287.92|285.02|287.92|285.02|287.89|284.99|6
1646741160000|2022-03-08 12:06:00|287.91|285.01|287.92|285.02|287.92|285.02|287.91|285.01|12
1646741170000|2022-03-08 12:06:10|287.91|285.01|287.93|285.03|287.93|285.03|287.91|285.01|3
1646741180000|2022-03-08 12:06:20|287.92|285.02|287.79|284.89|287.92|285.02|287.79|284.89|17
1646741190000|2022-03-08 12:06:30|287.78|284.88|287.66|284.76|287.79|284.89|287.66|284.76|19
1646741200000|2022-03-08 12:06:40|287.65|284.75|287.65|284.75|287.67|284.77|287.63|284.73|16
1646741210000|2022-03-08 12:06:50|287.64|284.74|287.61|284.71|287.65|284.75|287.6|284.7|12
1646741220000|2022-03-08 12:07:00|287.63|284.73|287.76|284.86|287.76|284.86|287.63|284.73|19
1646741230000|2022-03-08 12:07:10|287.74|284.84|287.72|284.82|287.77|284.87|287.72|284.82|10
1646741240000|2022-03-08 12:07:20|287.71|284.81|287.68|284.78|287.74|284.84|287.65|284.75|8
1646741250000|2022-03-08 12:07:30|287.69|284.79|287.69|284.79|287.7|284.8|287.65|284.75|16
1646741260000|2022-03-08 12:07:40|287.7|284.8|287.68|284.78|287.7|284.8|287.66|284.76|12
1646741270000|2022-03-08 12:07:50|287.7|284.8|287.8|284.9|287.83|284.93|287.7|284.8|19
1646741280000|2022-03-08 12:08:00|287.81|284.91|287.87|284.97|287.87|284.97|287.81|284.91|21
1646741290000|2022-03-08 12:08:10|287.86|284.96|287.85|284.95|287.89|284.99|287.84|284.94|7
1646741300000|2022-03-08 12:08:20|287.87|284.97|287.84|284.94|287.87|284.97|287.84|284.94|4
1646741310000|2022-03-08 12:08:30|287.77|284.87|287.71|284.81|287.77|284.87|287.7|284.8|6
1646741320000|2022-03-08 12:08:40|287.72|284.82|287.95|285.05|287.95|285.05|287.72|284.82|22
1646741330000|2022-03-08 12:08:50|287.96|285.06|288.04|285.14|288.17|285.27|287.96|285.06|18
1646741340000|2022-03-08 12:09:00|288.03|285.13|288.16|285.26|288.16|285.26|287.99|285.09|18
1646741350000|2022-03-08 12:09:10|288.24|285.34|288.83|285.93|288.94|286.04|288.24|285.34|23
1646741360000|2022-03-08 12:09:20|288.82|285.92|288.63|285.73|288.83|285.93|288.57|285.67|27
1646741370000|2022-03-08 12:09:30|288.66|285.76|288.72|285.82|288.78|285.88|288.63|285.73|20
1646741380000|2022-03-08 12:09:40|288.71|285.81|288.72|285.82|288.72|285.82|288.65|285.75|16
1646741390000|2022-03-08 12:09:50|288.71|285.81|288.75|285.85|288.78|285.88|288.71|285.81|18
1646741400000|2022-03-08 12:10:00|288.76|285.86|288.78|285.88|288.86|285.96|288.74|285.84|21
1646741410000|2022-03-08 12:10:10|288.8|285.9|288.86|285.96|288.88|285.98|288.78|285.88|21
1646741420000|2022-03-08 12:10:20|288.85|285.95|288.83|285.93|288.87|285.97|288.81|285.91|19
1646741430000|2022-03-08 12:10:30|288.82|285.92|288.76|285.86|288.83|285.93|288.7|285.8|20
1646741440000|2022-03-08 12:10:40|288.83|285.93|288.21|285.31|288.84|285.94|288.21|285.31|28
1646741450000|2022-03-08 12:10:50|288.26|285.36|288.26|285.36|288.31|285.41|288.19|285.29|35
1646741460000|2022-03-08 12:11:00|288.24|285.34|288.14|285.24|288.28|285.38|288.14|285.24|24
1646741470000|2022-03-08 12:11:10|288.15|285.25|288.1|285.2|288.19|285.29|288.09|285.19|19
1646741480000|2022-03-08 12:11:20|288.09|285.19|288.13|285.23|288.17|285.27|287.99|285.09|23
1646741490000|2022-03-08 12:11:30|288.14|285.24|288.34|285.44|288.35|285.45|288.14|285.24|20
1646741500000|2022-03-08 12:11:40|288.36|285.46|288.37|285.47|288.37|285.47|288.33|285.43|16
1646741510000|2022-03-08 12:11:50|288.38|285.48|288.37|285.47|288.38|285.48|288.34|285.44|14
1646741520000|2022-03-08 12:12:00|288.36|285.46|288.28|285.38|288.37|285.47|288.28|285.38|16
1646741530000|2022-03-08 12:12:10|288.29|285.39|288.17|285.27|288.3|285.4|288.17|285.27|12
1646741540000|2022-03-08 12:12:20|288.16|285.26|288.14|285.24|288.19|285.29|288.11|285.21|14
1646741550000|2022-03-08 12:12:30|288.12|285.22|287.98|285.08|288.17|285.27|287.97|285.07|24
1646741560000|2022-03-08 12:12:40|287.99|285.09|288.05|285.15|288.06|285.16|287.95|285.05|20
1646741570000|2022-03-08 12:12:50|288.06|285.16|287.97|285.07|288.09|285.19|287.97|285.07|25
1646741580000|2022-03-08 12:13:00|287.98|285.08|287.97|285.07|287.98|285.08|287.91|285.01|24
1646741590000|2022-03-08 12:13:10|288|285.1|288.07|285.17|288.11|285.21|287.97|285.07|23
1646741600000|2022-03-08 12:13:20|288.1|285.2|288.06|285.16|288.11|285.21|288.01|285.11|18
1646741610000|2022-03-08 12:13:30|288.05|285.15|288.01|285.11|288.06|285.16|288.01|285.11|8
1646741620000|2022-03-08 12:13:40|288.05|285.15|288.03|285.13|288.07|285.17|288|285.1|20
1646741630000|2022-03-08 12:13:50|288.06|285.16|288.04|285.14|288.08|285.18|288.02|285.12|15
1646741640000|2022-03-08 12:14:00|288.03|285.13|287.96|285.06|288.03|285.13|287.87|284.97|15
1646741650000|2022-03-08 12:14:10|287.98|285.08|287.99|285.09|288.01|285.11|287.98|285.08|6
1646741660000|2022-03-08 12:14:20|288|285.1|288.22|285.32|288.37|285.47|288|285.1|23
1646741670000|2022-03-08 12:14:30|288.23|285.33|288.25|285.35|288.36|285.46|288.23|285.33|28
1646741680000|2022-03-08 12:14:40|288.24|285.34|288.07|285.17|288.24|285.34|288.06|285.16|24
1646741690000|2022-03-08 12:14:50|288.08|285.18|288.22|285.32|288.24|285.34|288.07|285.17|18
1646741700000|2022-03-08 12:15:00|288.21|285.31|288.22|285.32|288.23|285.33|288.21|285.31|12
1646741710000|2022-03-08 12:15:10|288.23|285.33|288.24|285.34|288.3|285.4|288.17|285.27|17
1646741720000|2022-03-08 12:15:20|288.3|285.4|288.33|285.43|288.37|285.47|288.24|285.34|24
1646741730000|2022-03-08 12:15:30|288.37|285.47|288.34|285.44|288.44|285.54|288.33|285.43|24
1646741740000|2022-03-08 12:15:40|288.36|285.46|288.09|285.19|288.37|285.47|288.09|285.19|21
1646741750000|2022-03-08 12:15:50|288.03|285.13|287.75|284.85|288.05|285.15|287.74|284.84|39
1646741760000|2022-03-08 12:16:00|287.77|284.87|287.56|284.66|287.77|284.87|287.54|284.64|30
1646741770000|2022-03-08 12:16:10|287.55|284.65|287.65|284.75|287.7|284.8|287.52|284.62|26
1646741780000|2022-03-08 12:16:20|287.68|284.78|287.7|284.8|287.71|284.81|287.62|284.72|26
1646741790000|2022-03-08 12:16:30|287.68|284.78|287.85|284.95|287.96|285.06|287.68|284.78|34
1646741800000|2022-03-08 12:16:40|287.86|284.96|287.98|285.08|288|285.1|287.82|284.92|23
1646741810000|2022-03-08 12:16:50|287.95|285.05|287.87|284.97|287.99|285.09|287.87|284.97|25
1646741820000|2022-03-08 12:17:00|287.88|284.98|288.02|285.12|288.02|285.12|287.85|284.95|21
1646741830000|2022-03-08 12:17:10|288.03|285.13|288.04|285.14|288.06|285.16|287.96|285.06|18
1646741840000|2022-03-08 12:17:20|288.06|285.16|288.05|285.15|288.09|285.19|288.05|285.15|10
1646741850000|2022-03-08 12:17:30|288.06|285.16|288.09|285.19|288.14|285.24|288.06|285.16|20
1646741860000|2022-03-08 12:17:40|288.1|285.2|287.98|285.08|288.12|285.22|287.95|285.05|31
1646741870000|2022-03-08 12:17:50|287.97|285.07|287.81|284.91|287.99|285.09|287.81|284.91|29
1646741880000|2022-03-08 12:18:00|287.8|284.9|287.82|284.92|287.84|284.94|287.78|284.88|17
1646741890000|2022-03-08 12:18:10|287.83|284.93|287.81|284.91|287.83|284.93|287.74|284.84|23
1646741900000|2022-03-08 12:18:20|287.82|284.92|287.94|285.04|287.99|285.09|287.81|284.91|10
1646741910000|2022-03-08 12:18:30|287.91|285.01|287.8|284.9|287.98|285.08|287.76|284.86|21
1646741920000|2022-03-08 12:18:40|287.81|284.91|287.75|284.85|287.81|284.91|287.74|284.84|17
1646741930000|2022-03-08 12:18:50|287.77|284.87|287.58|284.68|287.77|284.87|287.57|284.67|20
1646741940000|2022-03-08 12:19:00|287.6|284.7|287.52|284.62|287.6|284.7|287.46|284.56|13
1646741950000|2022-03-08 12:19:10|287.51|284.61|287.6|284.7|287.64|284.74|287.51|284.61|13
1646741960000|2022-03-08 12:19:20|287.59|284.69|287.55|284.65|287.6|284.7|287.55|284.65|20
1646741970000|2022-03-08 12:19:30|287.56|284.66|287.55|284.65|287.57|284.67|287.52|284.62|20
1646741980000|2022-03-08 12:19:40|287.54|284.64|287.55|284.65|287.55|284.65|287.47|284.57|17
1646741990000|2022-03-08 12:19:50|287.54|284.64|287.52|284.62|287.55|284.65|287.48|284.58|12
1646742000000|2022-03-08 12:20:00|287.51|284.61|287.47|284.57|287.54|284.64|287.41|284.51|9
1646742010000|2022-03-08 12:20:10|287.48|284.58|287.41|284.51|287.48|284.58|287.41|284.51|12
1646742020000|2022-03-08 12:20:20|287.35|284.45|287.46|284.56|287.48|284.58|287.32|284.42|20
1646742030000|2022-03-08 12:20:30|287.47|284.57|287.46|284.56|287.49|284.59|287.45|284.55|17
1646742040000|2022-03-08 12:20:40|287.47|284.57|287.44|284.54|287.47|284.57|287.39|284.49|26
1646742050000|2022-03-08 12:20:50|287.45|284.55|287.42|284.52|287.45|284.55|287.41|284.51|11
1646742060000|2022-03-08 12:21:00|287.4|284.5|287.31|284.41|287.4|284.5|287.29|284.39|16
1646742070000|2022-03-08 12:21:10|287.28|284.38|287.23|284.33|287.3|284.4|287.21|284.31|19
1646742080000|2022-03-08 12:21:20|287.24|284.34|287.24|284.34|287.24|284.34|287.23|284.33|3
1646742090000|2022-03-08 12:21:30|287.27|284.37|287.26|284.36|287.27|284.37|287.26|284.36|4
1646742100000|2022-03-08 12:21:40|287.24|284.34|287.13|284.23|287.24|284.34|287.11|284.21|15
1646742110000|2022-03-08 12:21:50|287.11|284.21|287.08|284.18|287.11|284.21|287|284.1|20
1646742120000|2022-03-08 12:22:00|287.07|284.17|287.06|284.16|287.09|284.19|287.06|284.16|11
1646742130000|2022-03-08 12:22:10|287.08|284.18|287.15|284.25|287.15|284.25|287.05|284.15|18
1646742140000|2022-03-08 12:22:20|287.17|284.27|287.29|284.39|287.29|284.39|287.14|284.24|20
1646742150000|2022-03-08 12:22:30|287.28|284.38|287.15|284.25|287.28|284.38|287.14|284.24|19
1646742160000|2022-03-08 12:22:40|287.17|284.27|287.16|284.26|287.18|284.28|287.16|284.26|4
1646742170000|2022-03-08 12:22:50|287.17|284.27|287.17|284.27|287.18|284.28|287.16|284.26|7
1646742180000|2022-03-08 12:23:00|287.19|284.29|287.23|284.33|287.25|284.35|287.19|284.29|13
1646742190000|2022-03-08 12:23:10|287.25|284.35|287.29|284.39|287.3|284.4|287.21|284.31|23
1646742200000|2022-03-08 12:23:20|287.3|284.4|287.36|284.46|287.38|284.48|287.28|284.38|16
1646742210000|2022-03-08 12:23:30|287.37|284.47|287.22|284.32|287.43|284.53|287.21|284.31|18
1646742220000|2022-03-08 12:23:40|287.21|284.31|287.17|284.27|287.21|284.31|287.16|284.26|11
1646742230000|2022-03-08 12:23:50|287.16|284.26|287.11|284.21|287.17|284.27|287.03|284.13|15
1646742240000|2022-03-08 12:24:00|287.12|284.22|287.17|284.27|287.18|284.28|287.01|284.11|25
1646742250000|2022-03-08 12:24:10|287.18|284.28|287.12|284.22|287.2|284.3|287.12|284.22|15
1646742260000|2022-03-08 12:24:20|287.13|284.23|287.21|284.31|287.27|284.37|287.1|284.2|17
1646742270000|2022-03-08 12:24:30|287.2|284.3|287.06|284.16|287.2|284.3|287.06|284.16|21
1646742280000|2022-03-08 12:24:40|287.05|284.15|286.97|284.07|287.05|284.15|286.94|284.04|21
1646742290000|2022-03-08 12:24:50|286.98|284.08|287.01|284.11|287.06|284.16|286.97|284.07|16
1646742300000|2022-03-08 12:25:00|286.96|284.06|286.97|284.07|286.99|284.09|286.9|284|27
1646742310000|2022-03-08 12:25:10|286.95|284.05|287.06|284.16|287.06|284.16|286.94|284.04|14
1646742320000|2022-03-08 12:25:20|287.07|284.17|287.16|284.26|287.16|284.26|287.07|284.17|18
1646742330000|2022-03-08 12:25:30|287.13|284.23|287.11|284.21|287.13|284.23|287.09|284.19|13
1646742340000|2022-03-08 12:25:40|287.12|284.22|287.09|284.19|287.14|284.24|287.07|284.17|11
1646742350000|2022-03-08 12:25:50|287.08|284.18|286.88|283.98|287.09|284.19|286.88|283.98|28
1646742360000|2022-03-08 12:26:00|286.9|284|286.88|283.98|286.95|284.05|286.86|283.96|22
1646742370000|2022-03-08 12:26:10|286.86|283.96|286.96|284.06|286.96|284.06|286.85|283.95|22
1646742380000|2022-03-08 12:26:20|286.97|284.07|287.05|284.15|287.07|284.17|286.94|284.04|13
1646742390000|2022-03-08 12:26:30|287.07|284.17|287.02|284.12|287.07|284.17|287.01|284.11|7
1646742400000|2022-03-08 12:26:40|287.01|284.11|287.01|284.11|287.02|284.12|286.99|284.09|17
1646742410000|2022-03-08 12:26:50|286.99|284.09|286.99|284.09|287|284.1|286.96|284.06|13
1646742420000|2022-03-08 12:27:00|286.98|284.08|287|284.1|287.01|284.11|286.98|284.08|5
1646742430000|2022-03-08 12:27:10|286.98|284.08|287|284.1|287|284.1|286.96|284.06|10
1646742440000|2022-03-08 12:27:20|286.99|284.09|287.01|284.11|287.04|284.14|286.97|284.07|17
1646742450000|2022-03-08 12:27:30|287.02|284.12|287.02|284.12|287.02|284.12|287.01|284.11|7
1646742460000|2022-03-08 12:27:40|287.01|284.11|286.9|284|287.02|284.12|286.89|283.99|19
1646742470000|2022-03-08 12:27:50|286.91|284.01|286.88|283.98|286.91|284.01|286.88|283.98|6
1646742480000|2022-03-08 12:28:00|286.85|283.95|286.82|283.92|286.85|283.95|286.81|283.91|17
1646742490000|2022-03-08 12:28:10|286.8|283.9|286.87|283.97|286.9|284|286.8|283.9|9
1646742500000|2022-03-08 12:28:20|286.81|283.91|286.88|283.98|286.88|283.98|286.8|283.9|19
1646742510000|2022-03-08 12:28:30|286.87|283.97|286.95|284.05|287.04|284.14|286.87|283.97|29
1646742520000|2022-03-08 12:28:40|286.94|284.04|286.87|283.97|286.95|284.05|286.87|283.97|15
1646742530000|2022-03-08 12:28:50|286.88|283.98|286.87|283.97|286.91|284.01|286.87|283.97|21
1646742540000|2022-03-08 12:29:00|286.88|283.98|286.89|283.99|286.9|284|286.87|283.97|13
1646742550000|2022-03-08 12:29:10|286.88|283.98|286.86|283.96|286.9|284|286.84|283.94|14
1646742560000|2022-03-08 12:29:20|286.85|283.95|286.86|283.96|286.87|283.97|286.83|283.93|13
1646742570000|2022-03-08 12:29:30|286.85|283.95|286.85|283.95|286.87|283.97|286.83|283.93|12
1646742580000|2022-03-08 12:29:40|286.89|283.99|286.66|283.76|286.89|283.99|286.61|283.71|31
1646742590000|2022-03-08 12:29:50|286.67|283.77|286.56|283.66|286.68|283.78|286.56|283.66|20
1646742600000|2022-03-08 12:30:00|286.57|283.67|286.28|283.38|286.57|283.67|286.21|283.31|25
1646742610000|2022-03-08 12:30:10|286.31|283.41|286.49|283.59|286.5|283.6|286.25|283.35|29
1646742620000|2022-03-08 12:30:20|286.48|283.58|286.42|283.52|286.48|283.58|286.38|283.48|17
1646742630000|2022-03-08 12:30:30|286.43|283.53|286.56|283.66|286.61|283.71|286.43|283.53|12
1646742640000|2022-03-08 12:30:40|286.6|283.7|286.72|283.82|286.73|283.83|286.56|283.66|18
1646742650000|2022-03-08 12:30:50|286.73|283.83|286.67|283.77|286.73|283.83|286.66|283.76|14
1646742660000|2022-03-08 12:31:00|286.68|283.78|286.56|283.66|286.69|283.79|286.56|283.66|22
1646742670000|2022-03-08 12:31:10|286.55|283.65|286.43|283.53|286.55|283.65|286.43|283.53|20
1646742680000|2022-03-08 12:31:20|286.41|283.51|286.5|283.6|286.51|283.61|286.4|283.5|16
1646742690000|2022-03-08 12:31:30|286.51|283.61|286.59|283.69|286.65|283.75|286.51|283.61|26
1646742700000|2022-03-08 12:31:40|286.61|283.71|286.61|283.71|286.64|283.74|286.58|283.68|24
1646742710000|2022-03-08 12:31:50|286.62|283.72|286.59|283.69|286.62|283.72|286.56|283.66|11
1646742720000|2022-03-08 12:32:00|286.58|283.68|286.58|283.68|286.62|283.72|286.55|283.65|21
1646742730000|2022-03-08 12:32:10|286.59|283.69|286.61|283.71|286.61|283.71|286.59|283.69|3
1646742740000|2022-03-08 12:32:20|286.6|283.7|286.74|283.84|286.75|283.85|286.6|283.7|15
1646742750000|2022-03-08 12:32:30|286.73|283.83|286.65|283.75|286.76|283.86|286.65|283.75|14
1646742760000|2022-03-08 12:32:40|286.64|283.74|286.64|283.74|286.7|283.8|286.62|283.72|16
1646742770000|2022-03-08 12:32:50|286.65|283.75|286.63|283.73|286.65|283.75|286.63|283.73|16
1646742780000|2022-03-08 12:33:00|286.64|283.74|286.75|283.85|286.75|283.85|286.64|283.74|23
1646742790000|2022-03-08 12:33:10|286.76|283.86|286.71|283.81|286.76|283.86|286.68|283.78|24
1646742800000|2022-03-08 12:33:20|286.7|283.8|286.54|283.64|286.72|283.82|286.54|283.64|18
1646742810000|2022-03-08 12:33:30|286.53|283.63|286.58|283.68|286.58|283.68|286.53|283.63|17
1646742820000|2022-03-08 12:33:40|286.62|283.72|286.62|283.72|286.66|283.76|286.62|283.72|14
1646742830000|2022-03-08 12:33:50|286.63|283.73|286.61|283.71|286.64|283.74|286.6|283.7|15
1646742840000|2022-03-08 12:34:00|286.6|283.7|286.82|283.92|286.82|283.92|286.6|283.7|24
1646742850000|2022-03-08 12:34:10|286.8|283.9|286.74|283.84|286.82|283.92|286.71|283.81|20
1646742860000|2022-03-08 12:34:20|286.76|283.86|286.74|283.84|286.77|283.87|286.74|283.84|11
1646742870000|2022-03-08 12:34:30|286.75|283.85|286.74|283.84|286.75|283.85|286.71|283.81|8
1646742880000|2022-03-08 12:34:40|286.72|283.82|286.71|283.81|286.74|283.84|286.71|283.81|7
1646742890000|2022-03-08 12:34:50|286.72|283.82|286.7|283.8|286.73|283.83|286.7|283.8|15
1646742900000|2022-03-08 12:35:00|286.72|283.82|286.67|283.77|286.73|283.83|286.67|283.77|21
1646742910000|2022-03-08 12:35:10|286.73|283.83|286.69|283.79|286.73|283.83|286.69|283.79|15
1646742920000|2022-03-08 12:35:20|286.68|283.78|286.78|283.88|286.8|283.9|286.68|283.78|20
1646742930000|2022-03-08 12:35:30|286.76|283.86|286.76|283.86|286.8|283.9|286.71|283.81|19
1646742940000|2022-03-08 12:35:40|286.75|283.85|286.78|283.88|286.78|283.88|286.69|283.79|24
1646742950000|2022-03-08 12:35:50|286.79|283.89|286.75|283.85|286.81|283.91|286.75|283.85|17
1646742960000|2022-03-08 12:36:00|286.76|283.86|286.74|283.84|286.79|283.89|286.74|283.84|14
1646742970000|2022-03-08 12:36:10|286.75|283.85|286.67|283.77|286.75|283.85|286.67|283.77|12
1646742980000|2022-03-08 12:36:20|286.69|283.79|286.71|283.81|286.73|283.83|286.69|283.79|6
1646742990000|2022-03-08 12:36:30|286.73|283.83|286.79|283.89|286.79|283.89|286.72|283.82|7
1646743000000|2022-03-08 12:36:40|286.78|283.88|286.72|283.82|286.79|283.89|286.71|283.81|11
1646743010000|2022-03-08 12:36:50|286.73|283.83|286.7|283.8|286.75|283.85|286.66|283.76|17
1646743020000|2022-03-08 12:37:00|286.69|283.79|286.71|283.81|286.73|283.83|286.68|283.78|10
1646743030000|2022-03-08 12:37:10|286.74|283.84|286.74|283.84|286.77|283.87|286.71|283.81|21
1646743040000|2022-03-08 12:37:20|286.75|283.85|286.63|283.73|286.75|283.85|286.63|283.73|22
1646743050000|2022-03-08 12:37:30|286.59|283.69|286.49|283.59|286.59|283.69|286.49|283.59|18
1646743060000|2022-03-08 12:37:40|286.48|283.58|286.51|283.61|286.52|283.62|286.48|283.58|8
1646743070000|2022-03-08 12:37:50|286.5|283.6|286.4|283.5|286.53|283.63|286.39|283.49|18
1646743080000|2022-03-08 12:38:00|286.42|283.52|286.41|283.51|286.43|283.53|286.39|283.49|14
1646743090000|2022-03-08 12:38:10|286.42|283.52|286.38|283.48|286.42|283.52|286.38|283.48|12
1646743100000|2022-03-08 12:38:20|286.39|283.49|286.48|283.58|286.5|283.6|286.39|283.49|21
1646743110000|2022-03-08 12:38:30|286.45|283.55|286.38|283.48|286.47|283.57|286.38|283.48|17
1646743120000|2022-03-08 12:38:40|286.4|283.5|286.27|283.37|286.4|283.5|286.27|283.37|13
1646743130000|2022-03-08 12:38:50|286.26|283.36|286.15|283.25|286.32|283.42|286.14|283.24|19
1646743140000|2022-03-08 12:39:00|286.12|283.22|286.12|283.22|286.14|283.24|286.1|283.2|12
1646743150000|2022-03-08 12:39:10|286.13|283.23|286.27|283.37|286.27|283.37|286.13|283.23|23
1646743160000|2022-03-08 12:39:20|286.28|283.38|286.38|283.48|286.4|283.5|286.28|283.38|14
1646743170000|2022-03-08 12:39:30|286.37|283.47|286.26|283.36|286.37|283.47|286.25|283.35|13
1646743180000|2022-03-08 12:39:40|286.25|283.35|286.21|283.31|286.27|283.37|286.21|283.31|14
1646743190000|2022-03-08 12:39:50|286.19|283.29|286.19|283.29|286.24|283.34|286.18|283.28|22
1646743200000|2022-03-08 12:40:00|286.2|283.3|286.29|283.39|286.35|283.45|286.19|283.29|14
1646743210000|2022-03-08 12:40:10|286.28|283.38|286.31|283.41|286.32|283.42|286.28|283.38|12
1646743220000|2022-03-08 12:40:20|286.33|283.43|286.33|283.43|286.33|283.43|286.3|283.4|18
1646743230000|2022-03-08 12:40:30|286.34|283.44|286.33|283.43|286.35|283.45|286.32|283.42|13
1646743240000|2022-03-08 12:40:40|286.32|283.42|286.22|283.32|286.34|283.44|286.18|283.28|16
1646743250000|2022-03-08 12:40:50|286.23|283.33|286.13|283.23|286.23|283.33|286.13|283.23|20
1646743260000|2022-03-08 12:41:00|286.1|283.2|285.88|282.98|286.1|283.2|285.88|282.98|24
1646743270000|2022-03-08 12:41:10|285.87|282.97|285.66|282.76|285.87|282.97|285.66|282.76|28
1646743280000|2022-03-08 12:41:20|285.57|282.67|285.21|282.31|285.57|282.67|285.21|282.31|30
1646743290000|2022-03-08 12:41:30|285.23|282.33|285.23|282.33|285.23|282.33|285.06|282.16|34
1646743300000|2022-03-08 12:41:40|285.22|282.32|285.28|282.38|285.33|282.43|285.19|282.29|31
1646743310000|2022-03-08 12:41:50|285.26|282.36|285.32|282.42|285.39|282.49|285.26|282.36|30
1646743320000|2022-03-08 12:42:00|285.33|282.43|285.27|282.37|285.36|282.46|285.27|282.37|21
1646743330000|2022-03-08 12:42:10|285.28|282.38|285.51|282.61|285.51|282.61|285.28|282.38|21
1646743340000|2022-03-08 12:42:20|285.52|282.62|285.64|282.74|285.64|282.74|285.52|282.62|23
1646743350000|2022-03-08 12:42:30|285.65|282.75|285.81|282.91|285.86|282.96|285.65|282.75|26
1646743360000|2022-03-08 12:42:40|285.79|282.89|285.49|282.59|285.79|282.89|285.49|282.59|25
1646743370000|2022-03-08 12:42:50|285.5|282.6|285.62|282.72|285.66|282.76|285.47|282.57|19
1646743380000|2022-03-08 12:43:00|285.63|282.73|285.74|282.84|285.77|282.87|285.62|282.72|17
1646743390000|2022-03-08 12:43:10|285.75|282.85|285.75|282.85|285.76|282.86|285.72|282.82|11
1646743400000|2022-03-08 12:43:20|285.74|282.84|285.53|282.63|285.76|282.86|285.46|282.56|31
1646743410000|2022-03-08 12:43:30|285.46|282.56|285.4|282.5|285.51|282.61|285.37|282.47|21
1646743420000|2022-03-08 12:43:40|285.39|282.49|285.19|282.29|285.4|282.5|285.19|282.29|16
1646743430000|2022-03-08 12:43:50|285.21|282.31|285.18|282.28|285.21|282.31|285.07|282.17|20
1646743440000|2022-03-08 12:44:00|285.24|282.34|285.35|282.45|285.36|282.46|285.23|282.33|24
1646743450000|2022-03-08 12:44:10|285.34|282.44|285.66|282.76|285.69|282.79|285.33|282.43|18
1646743460000|2022-03-08 12:44:20|285.67|282.77|285.66|282.76|285.71|282.81|285.65|282.75|11
1646743470000|2022-03-08 12:44:30|285.69|282.79|285.64|282.74|285.7|282.8|285.64|282.74|14
1646743480000|2022-03-08 12:44:40|285.62|282.72|285.49|282.59|285.62|282.72|285.49|282.59|20
1646743490000|2022-03-08 12:44:50|285.5|282.6|285.38|282.48|285.5|282.6|285.38|282.48|22
1646743500000|2022-03-08 12:45:00|285.39|282.49|285.29|282.39|285.39|282.49|285.27|282.37|28
1646743510000|2022-03-08 12:45:10|285.28|282.38|285.29|282.39|285.33|282.43|285.21|282.31|28
1646743520000|2022-03-08 12:45:20|285.3|282.4|285.29|282.39|285.32|282.42|285.27|282.37|25
1646743530000|2022-03-08 12:45:30|285.3|282.4|285.46|282.56|285.47|282.57|285.28|282.38|27
1646743540000|2022-03-08 12:45:40|285.45|282.55|285.46|282.56|285.52|282.62|285.44|282.54|20
1646743550000|2022-03-08 12:45:50|285.47|282.57|285.43|282.53|285.47|282.57|285.41|282.51|10
1646743560000|2022-03-08 12:46:00|285.42|282.52|285.33|282.43|285.43|282.53|285.33|282.43|20
1646743570000|2022-03-08 12:46:10|285.32|282.42|285.3|282.4|285.32|282.42|285.26|282.36|18
1646743580000|2022-03-08 12:46:20|285.29|282.39|285.29|282.39|285.35|282.45|285.29|282.39|16
1646743590000|2022-03-08 12:46:30|285.3|282.4|285.27|282.37|285.3|282.4|285.26|282.36|16
1646743600000|2022-03-08 12:46:40|285.28|282.38|285.47|282.57|285.47|282.57|285.27|282.37|17
1646743610000|2022-03-08 12:46:50|285.46|282.56|285.53|282.63|285.56|282.66|285.46|282.56|25
1646743620000|2022-03-08 12:47:00|285.52|282.62|285.48|282.58|285.57|282.67|285.48|282.58|18
1646743630000|2022-03-08 12:47:10|285.49|282.59|285.48|282.58|285.49|282.59|285.47|282.57|9
1646743640000|2022-03-08 12:47:20|285.49|282.59|285.42|282.52|285.49|282.59|285.41|282.51|14
1646743650000|2022-03-08 12:47:30|285.43|282.53|285.37|282.47|285.43|282.53|285.36|282.46|16
1646743660000|2022-03-08 12:47:40|285.38|282.48|285.22|282.32|285.38|282.48|285.22|282.32|13
1646743670000|2022-03-08 12:47:50|285.23|282.33|285.32|282.42|285.4|282.5|285.23|282.33|20
1646743680000|2022-03-08 12:48:00|285.31|282.41|285.43|282.53|285.47|282.57|285.31|282.41|19
1646743690000|2022-03-08 12:48:10|285.42|282.52|285.4|282.5|285.42|282.52|285.35|282.45|14
1646743700000|2022-03-08 12:48:20|285.41|282.51|285.37|282.47|285.41|282.51|285.36|282.46|12
1646743710000|2022-03-08 12:48:30|285.38|282.48|285.25|282.35|285.38|282.48|285.25|282.35|17
1646743720000|2022-03-08 12:48:40|285.24|282.34|285.23|282.33|285.25|282.35|285.23|282.33|12
1646743730000|2022-03-08 12:48:50|285.27|282.37|285.31|282.41|285.31|282.41|285.27|282.37|7
1646743740000|2022-03-08 12:49:00|285.28|282.38|285.29|282.39|285.31|282.41|285.26|282.36|16
1646743750000|2022-03-08 12:49:10|285.3|282.4|285.32|282.42|285.33|282.43|285.29|282.39|16
1646743760000|2022-03-08 12:49:20|285.3|282.4|285.34|282.44|285.36|282.46|285.3|282.4|20
1646743770000|2022-03-08 12:49:30|285.35|282.45|285.49|282.59|285.53|282.63|285.35|282.45|19
1646743780000|2022-03-08 12:49:40|285.48|282.58|285.32|282.42|285.48|282.58|285.32|282.42|14
1646743790000|2022-03-08 12:49:50|285.31|282.41|285.34|282.44|285.34|282.44|285.25|282.35|21
1646743800000|2022-03-08 12:50:00|285.33|282.43|285.28|282.38|285.33|282.43|285.27|282.37|12
1646743810000|2022-03-08 12:50:10|285.3|282.4|285.28|282.38|285.32|282.42|285.27|282.37|22
1646743820000|2022-03-08 12:50:20|285.29|282.39|285.36|282.46|285.38|282.48|285.27|282.37|21
1646743830000|2022-03-08 12:50:30|285.34|282.44|285.14|282.24|285.34|282.44|285.13|282.23|24
1646743840000|2022-03-08 12:50:40|285.13|282.23|285.12|282.22|285.13|282.23|285.11|282.21|3
1646743850000|2022-03-08 12:50:50|285.11|282.21|285.15|282.25|285.15|282.25|285.03|282.13|18
1646743860000|2022-03-08 12:51:00|285.14|282.24|285.04|282.14|285.14|282.24|285.01|282.11|14
1646743870000|2022-03-08 12:51:10|285.03|282.13|285.11|282.21|285.12|282.22|285.03|282.13|10
1646743880000|2022-03-08 12:51:20|285.1|282.2|285.13|282.23|285.13|282.23|285.09|282.19|15
1646743890000|2022-03-08 12:51:30|285.12|282.22|285.15|282.25|285.21|282.31|285.12|282.22|24
1646743900000|2022-03-08 12:51:40|285.14|282.24|285.12|282.22|285.15|282.25|285.12|282.22|9
1646743910000|2022-03-08 12:51:50|285.11|282.21|285.06|282.16|285.11|282.21|285.05|282.15|9
1646743920000|2022-03-08 12:52:00|285.05|282.15|285.05|282.15|285.07|282.17|285.05|282.15|10
1646743930000|2022-03-08 12:52:10|285.06|282.16|285.23|282.33|285.23|282.33|285.05|282.15|17
1646743940000|2022-03-08 12:52:20|285.21|282.31|285.24|282.34|285.26|282.36|285.18|282.28|16
1646743950000|2022-03-08 12:52:30|285.25|282.35|285.41|282.51|285.41|282.51|285.25|282.35|16
1646743960000|2022-03-08 12:52:40|285.42|282.52|285.51|282.61|285.51|282.61|285.42|282.52|9
1646743970000|2022-03-08 12:52:50|285.52|282.62|285.45|282.55|285.56|282.66|285.45|282.55|21
1646743980000|2022-03-08 12:53:00|285.46|282.56|285.36|282.46|285.47|282.57|285.36|282.46|13
1646743990000|2022-03-08 12:53:10|285.35|282.45|285.27|282.37|285.36|282.46|285.27|282.37|13
1646744000000|2022-03-08 12:53:20|285.28|282.38|285.41|282.51|285.41|282.51|285.28|282.38|18
1646744010000|2022-03-08 12:53:30|285.4|282.5|285.38|282.48|285.41|282.51|285.37|282.47|12
1646744020000|2022-03-08 12:53:40|285.37|282.47|285.42|282.52|285.42|282.52|285.37|282.47|10
1646744030000|2022-03-08 12:53:50|285.41|282.51|285.36|282.46|285.44|282.54|285.36|282.46|14
1646744040000|2022-03-08 12:54:00|285.34|282.44|285.28|282.38|285.36|282.46|285.28|282.38|12
1646744050000|2022-03-08 12:54:10|285.3|282.4|285.28|282.38|285.3|282.4|285.27|282.37|11
1646744060000|2022-03-08 12:54:20|285.29|282.39|285.37|282.47|285.37|282.47|285.28|282.38|8
1646744070000|2022-03-08 12:54:30|285.38|282.48|285.37|282.47|285.44|282.54|285.37|282.47|19
1646744090000|2022-03-08 12:54:50|285.38|282.48|285.37|282.47|285.39|282.49|285.37|282.47|5
1646744100000|2022-03-08 12:55:00|285.38|282.48|285.37|282.47|285.38|282.48|285.37|282.47|6
1646744110000|2022-03-08 12:55:10|285.38|282.48|285.38|282.48|285.39|282.49|285.37|282.47|10
1646744120000|2022-03-08 12:55:20|285.39|282.49|285.45|282.55|285.47|282.57|285.36|282.46|19
1646744130000|2022-03-08 12:55:30|285.44|282.54|285.56|282.66|285.57|282.67|285.42|282.52|18
1646744140000|2022-03-08 12:55:40|285.55|282.65|285.44|282.54|285.55|282.65|285.44|282.54|17
1646744150000|2022-03-08 12:55:50|285.45|282.55|285.44|282.54|285.45|282.55|285.42|282.52|8
1646744160000|2022-03-08 12:56:00|285.43|282.53|285.43|282.53|285.44|282.54|285.43|282.53|5
1646744170000|2022-03-08 12:56:10|285.44|282.54|285.44|282.54|285.44|282.54|285.44|282.54|1
1646744180000|2022-03-08 12:56:20|285.45|282.55|285.65|282.75|285.65|282.75|285.45|282.55|10
1646744190000|2022-03-08 12:56:30|285.68|282.78|285.71|282.81|285.73|282.83|285.68|282.78|10
1646744200000|2022-03-08 12:56:40|285.72|282.82|285.72|282.82|285.72|282.82|285.71|282.81|11
1646744210000|2022-03-08 12:56:50|285.73|282.83|285.89|282.99|285.89|282.99|285.73|282.83|20
1646744220000|2022-03-08 12:57:00|285.91|283.01|285.84|282.94|285.95|283.05|285.84|282.94|16
1646744230000|2022-03-08 12:57:10|285.86|282.96|285.8|282.9|285.87|282.97|285.79|282.89|12
1646744240000|2022-03-08 12:57:20|285.79|282.89|285.81|282.91|285.81|282.91|285.79|282.89|3
1646744250000|2022-03-08 12:57:30|285.8|282.9|285.86|282.96|285.89|282.99|285.78|282.88|18
1646744260000|2022-03-08 12:57:40|285.87|282.97|285.87|282.97|285.88|282.98|285.87|282.97|7
1646744270000|2022-03-08 12:57:50|285.86|282.96|285.68|282.78|285.87|282.97|285.68|282.78|12
1646744280000|2022-03-08 12:58:00|285.67|282.77|285.75|282.85|285.77|282.87|285.65|282.75|13
1646744290000|2022-03-08 12:58:10|285.76|282.86|285.79|282.89|285.79|282.89|285.76|282.86|10
1646744300000|2022-03-08 12:58:20|285.78|282.88|285.79|282.89|285.79|282.89|285.78|282.88|8
1646744310000|2022-03-08 12:58:30|285.78|282.88|285.82|282.92|285.82|282.92|285.78|282.88|17
1646744320000|2022-03-08 12:58:40|285.83|282.93|285.83|282.93|285.84|282.94|285.82|282.92|15
1646744330000|2022-03-08 12:58:50|285.81|282.91|285.78|282.88|285.83|282.93|285.76|282.86|13
1646744340000|2022-03-08 12:59:00|285.8|282.9|285.88|282.98|285.89|282.99|285.8|282.9|14
1646744350000|2022-03-08 12:59:10|285.89|282.99|285.88|282.98|285.89|282.99|285.88|282.98|2
1646744360000|2022-03-08 12:59:20|285.9|283|285.98|283.08|286.01|283.11|285.9|283|14
1646744370000|2022-03-08 12:59:30|285.99|283.09|286.01|283.11|286.03|283.13|285.98|283.08|11
1646744380000|2022-03-08 12:59:40|286|283.1|285.98|283.08|286|283.1|285.9|283|12
1646744390000|2022-03-08 12:59:50|285.99|283.09|286.05|283.15|286.08|283.18|285.99|283.09|14
1646744400000|2022-03-08 13:00:00|286.04|283.14|285.84|282.94|286.04|283.14|285.84|282.94|19
1646744410000|2022-03-08 13:00:10|285.86|282.96|285.87|282.97|285.9|283|285.86|282.96|13
1646744420000|2022-03-08 13:00:20|285.88|282.98|285.9|283|285.93|283.03|285.87|282.97|12
1646744430000|2022-03-08 13:00:30|285.91|283.01|285.86|282.96|285.91|283.01|285.86|282.96|12
1646744440000|2022-03-08 13:00:40|285.87|282.97|285.88|282.98|285.89|282.99|285.86|282.96|9
1646744450000|2022-03-08 13:00:50|285.87|282.97|285.87|282.97|285.88|282.98|285.86|282.96|5
1646744460000|2022-03-08 13:01:00|285.88|282.98|285.87|282.97|285.89|282.99|285.84|282.94|10
1646744470000|2022-03-08 13:01:10|285.89|282.99|285.84|282.94|285.89|282.99|285.83|282.93|8
1646744490000|2022-03-08 13:01:30|285.81|282.91|285.78|282.88|285.81|282.91|285.77|282.87|10
1646744500000|2022-03-08 13:01:40|285.77|282.87|285.78|282.88|285.8|282.9|285.76|282.86|21
1646744510000|2022-03-08 13:01:50|285.79|282.89|285.6|282.7|285.79|282.89|285.6|282.7|17
1646744520000|2022-03-08 13:02:00|285.61|282.71|285.76|282.86|285.76|282.86|285.6|282.7|11
1646744530000|2022-03-08 13:02:10|285.77|282.87|285.96|283.06|285.96|283.06|285.77|282.87|25
1646744540000|2022-03-08 13:02:20|285.94|283.04|286.16|283.26|286.16|283.26|285.94|283.04|18
1646744550000|2022-03-08 13:02:30|286.17|283.27|286.17|283.27|286.21|283.31|286.17|283.27|8
1646744560000|2022-03-08 13:02:40|286.15|283.25|286.37|283.47|286.38|283.48|286.15|283.25|20
1646744570000|2022-03-08 13:02:50|286.36|283.46|286.26|283.36|286.37|283.47|286.2|283.3|18
1646744580000|2022-03-08 13:03:00|286.25|283.35|286.41|283.51|286.43|283.53|286.25|283.35|28
1646744590000|2022-03-08 13:03:10|286.44|283.54|286.56|283.66|286.56|283.66|286.41|283.51|29
1646744600000|2022-03-08 13:03:20|286.47|283.57|286.53|283.63|286.62|283.72|286.47|283.57|24
1646744610000|2022-03-08 13:03:30|286.52|283.62|286.55|283.65|286.56|283.66|286.52|283.62|11
1646744620000|2022-03-08 13:03:40|286.54|283.64|286.54|283.64|286.56|283.66|286.51|283.61|14
1646744630000|2022-03-08 13:03:50|286.56|283.66|286.54|283.64|286.57|283.67|286.53|283.63|11
1646744640000|2022-03-08 13:04:00|286.53|283.63|286.51|283.61|286.54|283.64|286.4|283.5|22
1646744650000|2022-03-08 13:04:10|286.52|283.62|286.51|283.61|286.53|283.63|286.51|283.61|12
1646744660000|2022-03-08 13:04:20|286.48|283.58|286.51|283.61|286.53|283.63|286.48|283.58|12
1646744670000|2022-03-08 13:04:30|286.47|283.57|286.63|283.73|286.63|283.73|286.47|283.57|13
1646744680000|2022-03-08 13:04:40|286.67|283.77|286.68|283.78|286.7|283.8|286.66|283.76|15
1646744690000|2022-03-08 13:04:50|286.66|283.76|286.66|283.76|286.67|283.77|286.66|283.76|7
1646744700000|2022-03-08 13:05:00|286.65|283.75|286.47|283.57|286.65|283.75|286.47|283.57|10
1646744710000|2022-03-08 13:05:10|286.46|283.56|286.51|283.61|286.52|283.62|286.46|283.56|13
1646744720000|2022-03-08 13:05:20|286.53|283.63|286.67|283.77|286.68|283.78|286.47|283.57|18
1646744730000|2022-03-08 13:05:30|286.68|283.78|286.71|283.81|286.73|283.83|286.67|283.77|14
1646744740000|2022-03-08 13:05:40|286.7|283.8|286.7|283.8|286.72|283.82|286.66|283.76|22
1646744750000|2022-03-08 13:05:50|286.69|283.79|286.86|283.96|286.86|283.96|286.68|283.78|19
1646744760000|2022-03-08 13:06:00|286.89|283.99|286.86|283.96|286.9|284|286.86|283.96|16
1646744770000|2022-03-08 13:06:10|286.88|283.98|286.76|283.86|286.89|283.99|286.71|283.81|23
1646744780000|2022-03-08 13:06:20|286.83|283.93|286.91|284.01|286.92|284.02|286.82|283.92|18
1646744790000|2022-03-08 13:06:30|286.9|284|287.09|284.19|287.09|284.19|286.89|283.99|29
1646744800000|2022-03-08 13:06:40|287.1|284.2|286.98|284.08|287.18|284.28|286.97|284.07|30
1646744810000|2022-03-08 13:06:50|286.99|284.09|286.85|283.95|287|284.1|286.85|283.95|17
1646744820000|2022-03-08 13:07:00|286.86|283.96|286.8|283.9|286.9|284|286.8|283.9|18
1646744830000|2022-03-08 13:07:10|286.79|283.89|286.73|283.83|286.79|283.89|286.72|283.82|21
1646744840000|2022-03-08 13:07:20|286.67|283.77|286.79|283.89|286.79|283.89|286.67|283.77|24
1646744850000|2022-03-08 13:07:30|286.83|283.93|286.76|283.86|286.9|284|286.76|283.86|22
1646744860000|2022-03-08 13:07:40|286.74|283.84|286.69|283.79|286.77|283.87|286.67|283.77|24
1646744870000|2022-03-08 13:07:50|286.71|283.81|286.79|283.89|286.82|283.92|286.7|283.8|23
1646744880000|2022-03-08 13:08:00|286.78|283.88|286.77|283.87|286.78|283.88|286.74|283.84|16
1646744890000|2022-03-08 13:08:10|286.76|283.86|286.76|283.86|286.76|283.86|286.74|283.84|4
1646744900000|2022-03-08 13:08:20|286.75|283.85|286.76|283.86|286.78|283.88|286.75|283.85|13
1646744910000|2022-03-08 13:08:30|286.77|283.87|286.61|283.71|286.77|283.87|286.61|283.71|21
1646744920000|2022-03-08 13:08:40|286.59|283.69|286.56|283.66|286.64|283.74|286.54|283.64|21
1646744930000|2022-03-08 13:08:50|286.54|283.64|286.59|283.69|286.61|283.71|286.53|283.63|17
1646744940000|2022-03-08 13:09:00|286.6|283.7|286.62|283.72|286.69|283.79|286.58|283.68|21
1646744950000|2022-03-08 13:09:10|286.63|283.73|286.78|283.88|286.79|283.89|286.63|283.73|20
1646744960000|2022-03-08 13:09:20|286.77|283.87|286.75|283.85|286.77|283.87|286.74|283.84|7
1646744970000|2022-03-08 13:09:30|286.76|283.86|286.65|283.75|286.76|283.86|286.65|283.75|15
1646744980000|2022-03-08 13:09:40|286.66|283.76|286.62|283.72|286.66|283.76|286.61|283.71|14
1646744990000|2022-03-08 13:09:50|286.61|283.71|286.7|283.8|286.7|283.8|286.61|283.71|26
1646745000000|2022-03-08 13:10:00|286.69|283.79|286.66|283.76|286.69|283.79|286.64|283.74|12
1646745010000|2022-03-08 13:10:10|286.65|283.75|286.68|283.78|286.71|283.81|286.64|283.74|11
1646745020000|2022-03-08 13:10:20|286.7|283.8|286.61|283.71|286.7|283.8|286.61|283.71|13
1646745030000|2022-03-08 13:10:30|286.6|283.7|286.62|283.72|286.63|283.73|286.6|283.7|12
1646745040000|2022-03-08 13:10:40|286.61|283.71|286.48|283.58|286.63|283.73|286.47|283.57|20
1646745050000|2022-03-08 13:10:50|286.5|283.6|286.45|283.55|286.5|283.6|286.44|283.54|11
1646745060000|2022-03-08 13:11:00|286.41|283.51|286.21|283.31|286.41|283.51|286.21|283.31|28
1646745070000|2022-03-08 13:11:10|286.19|283.29|286.13|283.23|286.19|283.29|286.09|283.19|23
1646745080000|2022-03-08 13:11:20|286.12|283.22|285.91|283.01|286.12|283.22|285.91|283.01|18
1646745090000|2022-03-08 13:11:30|285.9|283|285.79|282.89|285.91|283.01|285.79|282.89|18
1646745100000|2022-03-08 13:11:40|285.78|282.88|285.69|282.79|285.82|282.92|285.68|282.78|14
1646745110000|2022-03-08 13:11:50|285.7|282.8|285.53|282.63|285.73|282.83|285.53|282.63|13
1646745120000|2022-03-08 13:12:00|285.52|282.62|285.36|282.46|285.52|282.62|285.36|282.46|25
1646745130000|2022-03-08 13:12:10|285.35|282.45|285.32|282.42|285.41|282.51|285.32|282.42|14
1646745140000|2022-03-08 13:12:20|285.27|282.37|284.99|282.09|285.27|282.37|284.99|282.09|24
1646745150000|2022-03-08 13:12:30|285|282.1|284.38|281.48|285.06|282.16|284.38|281.48|27
1646745160000|2022-03-08 13:12:40|284.37|281.47|284.57|281.67|284.71|281.81|284.35|281.45|27
1646745170000|2022-03-08 13:12:50|284.56|281.66|284.38|281.48|284.56|281.66|284.35|281.45|30
1646745180000|2022-03-08 13:13:00|284.36|281.46|284.39|281.49|284.41|281.51|284.35|281.45|16
1646745190000|2022-03-08 13:13:10|284.35|281.45|284.45|281.55|284.45|281.55|284.31|281.41|16
1646745200000|2022-03-08 13:13:20|284.44|281.54|284.56|281.66|284.59|281.69|284.39|281.49|26
1646745210000|2022-03-08 13:13:30|284.58|281.68|284.23|281.33|284.58|281.68|284.23|281.33|25
1646745220000|2022-03-08 13:13:40|284.22|281.32|284.05|281.15|284.25|281.35|284.01|281.11|21
1646745230000|2022-03-08 13:13:50|284.04|281.14|284.03|281.13|284.09|281.19|284.03|281.13|16
1646745240000|2022-03-08 13:14:00|284.04|281.14|284.22|281.32|284.23|281.33|283.96|281.06|25
1646745250000|2022-03-08 13:14:10|284.17|281.27|284.54|281.64|284.54|281.64|284.17|281.27|27
1646745260000|2022-03-08 13:14:20|284.59|281.69|284.56|281.66|284.59|281.69|284.53|281.63|20
1646745270000|2022-03-08 13:14:30|284.54|281.64|284.42|281.52|284.56|281.66|284.4|281.5|19
1646745280000|2022-03-08 13:14:40|284.41|281.51|284.37|281.47|284.49|281.59|284.27|281.37|25
1646745290000|2022-03-08 13:14:50|284.38|281.48|284.48|281.58|284.49|281.59|284.37|281.47|14
1646745300000|2022-03-08 13:15:00|284.47|281.57|284.55|281.65|284.57|281.67|284.46|281.56|15
1646745310000|2022-03-08 13:15:10|284.56|281.66|284.5|281.6|284.6|281.7|284.47|281.57|23
1646745320000|2022-03-08 13:15:20|284.49|281.59|284.3|281.4|284.49|281.59|284.3|281.4|15
1646745330000|2022-03-08 13:15:30|284.28|281.38|284.07|281.17|284.29|281.39|284.07|281.17|26
1646745340000|2022-03-08 13:15:40|284.11|281.21|284.14|281.24|284.15|281.25|284.09|281.19|15
1646745350000|2022-03-08 13:15:50|284.13|281.23|284.12|281.22|284.19|281.29|284.1|281.2|21
1646745360000|2022-03-08 13:16:00|284.13|281.23|284.28|281.38|284.28|281.38|284.13|281.23|21
1646745370000|2022-03-08 13:16:10|284.27|281.37|284.39|281.49|284.39|281.49|284.25|281.35|16
1646745380000|2022-03-08 13:16:20|284.44|281.54|284.21|281.31|284.46|281.56|284.2|281.3|24
1646745390000|2022-03-08 13:16:30|284.22|281.32|284.03|281.13|284.22|281.32|284.03|281.13|19
1646745400000|2022-03-08 13:16:40|284.04|281.14|283.97|281.07|284.1|281.2|283.97|281.07|23
1646745410000|2022-03-08 13:16:50|283.95|281.05|283.98|281.08|284.01|281.11|283.91|281.01|18
1646745420000|2022-03-08 13:17:00|283.97|281.07|283.98|281.08|284.03|281.13|283.97|281.07|19
1646745430000|2022-03-08 13:17:10|284|281.1|284.14|281.24|284.18|281.28|284|281.1|18
1646745440000|2022-03-08 13:17:20|284.15|281.25|284.31|281.41|284.31|281.41|284.15|281.25|16
1646745450000|2022-03-08 13:17:30|284.35|281.45|284.35|281.45|284.39|281.49|284.32|281.42|17
1646745460000|2022-03-08 13:17:40|284.34|281.44|284.32|281.42|284.34|281.44|284.32|281.42|5
1646745470000|2022-03-08 13:17:50|284.33|281.43|284.29|281.39|284.33|281.43|284.2|281.3|16
1646745480000|2022-03-08 13:18:00|284.27|281.37|284.38|281.48|284.4|281.5|284.27|281.37|26
1646745490000|2022-03-08 13:18:10|284.36|281.46|284.38|281.48|284.4|281.5|284.31|281.41|19
1646745500000|2022-03-08 13:18:20|284.37|281.47|284.39|281.49|284.39|281.49|284.36|281.46|19
1646745510000|2022-03-08 13:18:30|284.41|281.51|284.38|281.48|284.41|281.51|284.34|281.44|16
1646745520000|2022-03-08 13:18:40|284.39|281.49|284.4|281.5|284.44|281.54|284.39|281.49|12
1646745530000|2022-03-08 13:18:50|284.39|281.49|284.31|281.41|284.41|281.51|284.3|281.4|16
1646745540000|2022-03-08 13:19:00|284.3|281.4|284.23|281.33|284.34|281.44|284.21|281.31|19
1646745550000|2022-03-08 13:19:10|284.22|281.32|284.2|281.3|284.23|281.33|284.17|281.27|22
1646745560000|2022-03-08 13:19:20|284.21|281.31|284.42|281.52|284.45|281.55|284.21|281.31|27
1646745570000|2022-03-08 13:19:30|284.43|281.53|284.62|281.72|284.62|281.72|284.43|281.53|19
1646745580000|2022-03-08 13:19:40|284.63|281.73|284.64|281.74|284.64|281.74|284.59|281.69|13
1646745590000|2022-03-08 13:19:50|284.61|281.71|284.57|281.67|284.64|281.74|284.56|281.66|21
1646745600000|2022-03-08 13:20:00|284.58|281.68|284.81|281.91|284.81|281.91|284.58|281.68|24
1646745610000|2022-03-08 13:20:10|284.82|281.92|284.95|282.05|284.95|282.05|284.82|281.92|26
1646745620000|2022-03-08 13:20:20|284.91|282.01|284.94|282.04|284.96|282.06|284.9|282|18
1646745630000|2022-03-08 13:20:30|284.93|282.03|284.91|282.01|284.95|282.05|284.9|282|11
1646745640000|2022-03-08 13:20:40|284.92|282.02|284.9|282|284.93|282.03|284.9|282|8
1646745650000|2022-03-08 13:20:50|284.89|281.99|284.86|281.96|284.91|282.01|284.85|281.95|19
1646745660000|2022-03-08 13:21:00|284.85|281.95|284.57|281.67|284.85|281.95|284.56|281.66|29
1646745670000|2022-03-08 13:21:10|284.59|281.69|284.53|281.63|284.6|281.7|284.53|281.63|15
1646745680000|2022-03-08 13:21:20|284.52|281.62|284.6|281.7|284.61|281.71|284.51|281.61|11
1646745690000|2022-03-08 13:21:30|284.61|281.71|284.73|281.83|284.77|281.87|284.61|281.71|28
1646745700000|2022-03-08 13:21:40|284.72|281.82|284.57|281.67|284.74|281.84|284.57|281.67|17
1646745710000|2022-03-08 13:21:50|284.56|281.66|284.5|281.6|284.57|281.67|284.49|281.59|11
1646745720000|2022-03-08 13:22:00|284.49|281.59|284.66|281.76|284.66|281.76|284.49|281.59|18
1646745730000|2022-03-08 13:22:10|284.68|281.78|284.64|281.74|284.68|281.78|284.6|281.7|11
1646745740000|2022-03-08 13:22:20|284.65|281.75|284.78|281.88|284.79|281.89|284.65|281.75|10
1646745750000|2022-03-08 13:22:30|284.79|281.89|284.63|281.73|284.82|281.92|284.6|281.7|25
1646745760000|2022-03-08 13:22:40|284.62|281.72|284.48|281.58|284.63|281.73|284.48|281.58|20
1646745770000|2022-03-08 13:22:50|284.46|281.56|284.39|281.49|284.46|281.56|284.39|281.49|16
1646745780000|2022-03-08 13:23:00|284.4|281.5|284.5|281.6|284.53|281.63|284.37|281.47|21
1646745790000|2022-03-08 13:23:10|284.52|281.62|284.68|281.78|284.73|281.83|284.52|281.62|23
1646745800000|2022-03-08 13:23:20|284.74|281.84|284.81|281.91|284.81|281.91|284.74|281.84|14
1646745810000|2022-03-08 13:23:30|284.8|281.9|284.68|281.78|284.81|281.91|284.64|281.74|21
1646745820000|2022-03-08 13:23:40|284.67|281.77|284.53|281.63|284.67|281.77|284.5|281.6|13
1646745830000|2022-03-08 13:23:50|284.54|281.64|284.58|281.68|284.58|281.68|284.53|281.63|11
1646745840000|2022-03-08 13:24:00|284.59|281.69|284.59|281.69|284.59|281.69|284.56|281.66|11
1646745850000|2022-03-08 13:24:10|284.63|281.73|284.58|281.68|284.64|281.74|284.58|281.68|20
1646745860000|2022-03-08 13:24:20|284.57|281.67|284.5|281.6|284.6|281.7|284.5|281.6|10
1646745870000|2022-03-08 13:24:30|284.51|281.61|284.41|281.51|284.52|281.62|284.41|281.51|18
1646745880000|2022-03-08 13:24:40|284.44|281.54|284.49|281.59|284.51|281.61|284.43|281.53|11
1646745890000|2022-03-08 13:24:50|284.5|281.6|284.49|281.59|284.52|281.62|284.48|281.58|10
1646745900000|2022-03-08 13:25:00|284.48|281.58|284.55|281.65|284.55|281.65|284.48|281.58|10
1646745910000|2022-03-08 13:25:10|284.57|281.67|284.7|281.8|284.71|281.81|284.56|281.66|23
1646745920000|2022-03-08 13:25:20|284.68|281.78|284.67|281.77|284.7|281.8|284.64|281.74|16
1646745930000|2022-03-08 13:25:30|284.7|281.8|284.65|281.75|284.7|281.8|284.65|281.75|15
1646745940000|2022-03-08 13:25:40|284.64|281.74|284.48|281.58|284.64|281.74|284.46|281.56|20
1646745950000|2022-03-08 13:25:50|284.49|281.59|284.49|281.59|284.51|281.61|284.48|281.58|15
1646745960000|2022-03-08 13:26:00|284.5|281.6|284.69|281.79|284.69|281.79|284.48|281.58|19
1646745970000|2022-03-08 13:26:10|284.71|281.81|284.88|281.98|284.88|281.98|284.71|281.81|16
1646745980000|2022-03-08 13:26:20|284.9|282|284.84|281.94|284.9|282|284.83|281.93|18
1646745990000|2022-03-08 13:26:30|284.85|281.95|284.89|281.99|284.89|281.99|284.79|281.89|20
1646746000000|2022-03-08 13:26:40|284.88|281.98|284.88|281.98|284.88|281.98|284.8|281.9|18
1646746010000|2022-03-08 13:26:50|284.9|282|284.93|282.03|284.93|282.03|284.89|281.99|6
1646746020000|2022-03-08 13:27:00|284.94|282.04|285.25|282.35|285.25|282.35|284.93|282.03|21
1646746030000|2022-03-08 13:27:10|285.26|282.36|285.34|282.44|285.4|282.5|285.26|282.36|19
1646746040000|2022-03-08 13:27:20|285.35|282.45|285.13|282.23|285.35|282.45|285.1|282.2|24
1646746050000|2022-03-08 13:27:30|285.12|282.22|285.18|282.28|285.21|282.31|285.02|282.12|31
1646746060000|2022-03-08 13:27:40|285.17|282.27|285.08|282.18|285.19|282.29|285.07|282.17|18
1646746070000|2022-03-08 13:27:50|285.07|282.17|284.97|282.07|285.08|282.18|284.96|282.06|20
1646746080000|2022-03-08 13:28:00|284.96|282.06|284.86|281.96|284.99|282.09|284.86|281.96|16
1646746090000|2022-03-08 13:28:10|284.87|281.97|284.95|282.05|284.98|282.08|284.85|281.95|27
1646746100000|2022-03-08 13:28:20|284.99|282.09|284.91|282.01|284.99|282.09|284.87|281.97|22
1646746110000|2022-03-08 13:28:30|284.89|281.99|284.88|281.98|284.9|282|284.87|281.97|10
1646746120000|2022-03-08 13:28:40|284.87|281.97|284.87|281.97|284.87|281.97|284.83|281.93|16
1646746130000|2022-03-08 13:28:50|284.84|281.94|284.84|281.94|284.86|281.96|284.81|281.91|15
1646746140000|2022-03-08 13:29:00|284.85|281.95|284.97|282.07|285.02|282.12|284.85|281.95|20
1646746150000|2022-03-08 13:29:10|284.95|282.05|284.89|281.99|284.96|282.06|284.86|281.96|14
1646746160000|2022-03-08 13:29:20|284.88|281.98|284.98|282.08|284.98|282.08|284.87|281.97|10
1646746170000|2022-03-08 13:29:30|284.97|282.07|284.95|282.05|284.98|282.08|284.95|282.05|7
1646746190000|2022-03-08 13:29:50|284.94|282.04|284.92|282.02|284.94|282.04|284.92|282.02|5
1646746200000|2022-03-08 13:30:00|284.93|282.03|285.01|282.11|285.01|282.11|284.93|282.03|5
1646746210000|2022-03-08 13:30:10|285.02|282.12|285.15|282.25|285.16|282.26|285.01|282.11|21
1646746220000|2022-03-08 13:30:20|285.13|282.23|284.76|281.86|285.15|282.25|284.76|281.86|27
1646746230000|2022-03-08 13:30:30|284.74|281.84|284.5|281.6|284.75|281.85|284.37|281.47|28
1646746240000|2022-03-08 13:30:40|284.52|281.62|284.51|281.61|284.57|281.67|284.51|281.61|28
1646746250000|2022-03-08 13:30:50|284.52|281.62|284.52|281.62|284.54|281.64|284.52|281.62|12
1646746260000|2022-03-08 13:31:00|284.53|281.63|284.63|281.73|284.69|281.79|284.53|281.63|14
1646746270000|2022-03-08 13:31:10|284.66|281.76|284.67|281.77|284.71|281.81|284.65|281.75|23
1646746280000|2022-03-08 13:31:20|284.68|281.78|284.67|281.77|284.7|281.8|284.65|281.75|21
1646746290000|2022-03-08 13:31:30|284.66|281.76|284.68|281.78|284.71|281.81|284.66|281.76|18
1646746300000|2022-03-08 13:31:40|284.7|281.8|284.72|281.82|284.72|281.82|284.68|281.78|11
1646746310000|2022-03-08 13:31:50|284.71|281.81|284.71|281.81|284.78|281.88|284.69|281.79|21
1646746320000|2022-03-08 13:32:00|284.72|281.82|284.7|281.8|284.73|281.83|284.7|281.8|17
1646746330000|2022-03-08 13:32:10|284.72|281.82|284.73|281.83|284.76|281.86|284.71|281.81|13
1646746340000|2022-03-08 13:32:20|284.72|281.82|284.7|281.8|284.73|281.83|284.65|281.75|14
1646746350000|2022-03-08 13:32:30|284.71|281.81|284.83|281.93|284.83|281.93|284.7|281.8|15
1646746360000|2022-03-08 13:32:40|284.82|281.92|284.74|281.84|284.83|281.93|284.72|281.82|14
1646746370000|2022-03-08 13:32:50|284.75|281.85|284.74|281.84|284.77|281.87|284.74|281.84|13
1646746380000|2022-03-08 13:33:00|284.75|281.85|284.68|281.78|284.75|281.85|284.68|281.78|14
1646746390000|2022-03-08 13:33:10|284.67|281.77|284.87|281.97|284.87|281.97|284.67|281.77|25
1646746400000|2022-03-08 13:33:20|284.85|281.95|284.84|281.94|284.85|281.95|284.84|281.94|4
1646746410000|2022-03-08 13:33:30|284.85|281.95|284.87|281.97|284.87|281.97|284.84|281.94|13
1646746420000|2022-03-08 13:33:40|284.88|281.98|284.87|281.97|284.94|282.04|284.87|281.97|14
1646746430000|2022-03-08 13:33:50|284.84|281.94|284.82|281.92|284.84|281.94|284.82|281.92|3
1646746440000|2022-03-08 13:34:00|284.83|281.93|284.83|281.93|284.83|281.93|284.82|281.92|3
1646746450000|2022-03-08 13:34:10|284.82|281.92|284.87|281.97|284.88|281.98|284.82|281.92|12
1646746460000|2022-03-08 13:34:20|284.88|281.98|285.14|282.24|285.14|282.24|284.85|281.95|28
1646746470000|2022-03-08 13:34:30|285.12|282.22|285.13|282.23|285.23|282.33|285.11|282.21|29
1646746480000|2022-03-08 13:34:40|285.12|282.22|285.09|282.19|285.12|282.22|285.09|282.19|7
1646746490000|2022-03-08 13:34:50|285.11|282.21|284.97|282.07|285.11|282.21|284.89|281.99|28
1646746500000|2022-03-08 13:35:00|284.96|282.06|284.95|282.05|284.99|282.09|284.92|282.02|17
1646746510000|2022-03-08 13:35:10|284.93|282.03|285.21|282.31|285.23|282.33|284.91|282.01|27
1646746520000|2022-03-08 13:35:20|285.22|282.32|285.27|282.37|285.28|282.38|285.14|282.24|23
1646746530000|2022-03-08 13:35:30|285.28|282.38|285.25|282.35|285.28|282.38|285.24|282.34|18
1646746540000|2022-03-08 13:35:40|285.24|282.34|285.34|282.44|285.34|282.44|285.24|282.34|15
1646746550000|2022-03-08 13:35:50|285.35|282.45|285.56|282.66|285.56|282.66|285.35|282.45|17
1646746560000|2022-03-08 13:36:00|285.57|282.67|285.52|282.62|285.63|282.73|285.51|282.61|19
1646746570000|2022-03-08 13:36:10|285.51|282.61|285.47|282.57|285.52|282.62|285.4|282.5|18
1646746580000|2022-03-08 13:36:20|285.48|282.58|285.61|282.71|285.61|282.71|285.48|282.58|13
1646746590000|2022-03-08 13:36:30|285.62|282.72|285.75|282.85|285.76|282.86|285.62|282.72|20
1646746600000|2022-03-08 13:36:40|285.84|282.94|286.06|283.16|286.07|283.17|285.84|282.94|25
1646746610000|2022-03-08 13:36:50|286.05|283.15|286.11|283.21|286.13|283.23|286.05|283.15|23
1646746620000|2022-03-08 13:37:00|286.12|283.22|286.08|283.18|286.15|283.25|286.07|283.17|16
1646746630000|2022-03-08 13:37:10|286.11|283.21|286.01|283.11|286.11|283.21|285.97|283.07|19
1646746640000|2022-03-08 13:37:20|285.98|283.08|286.02|283.12|286.05|283.15|285.97|283.07|22
1646746650000|2022-03-08 13:37:30|286.01|283.11|286.13|283.23|286.16|283.26|286.01|283.11|23
1646746660000|2022-03-08 13:37:40|286.15|283.25|286.32|283.42|286.34|283.44|286.11|283.21|33
1646746670000|2022-03-08 13:37:50|286.31|283.41|286.21|283.31|286.33|283.43|286.21|283.31|27
1646746680000|2022-03-08 13:38:00|286.22|283.32|286.21|283.31|286.23|283.33|286.16|283.26|21
1646746690000|2022-03-08 13:38:10|286.23|283.33|286.21|283.31|286.23|283.33|286.17|283.27|12
1646746700000|2022-03-08 13:38:20|286.2|283.3|286.19|283.29|286.25|283.35|286.17|283.27|21
1646746710000|2022-03-08 13:38:30|286.2|283.3|286.16|283.26|286.22|283.32|286.16|283.26|16
1646746720000|2022-03-08 13:38:40|286.24|283.34|286.17|283.27|286.24|283.34|286.17|283.27|16
1646746730000|2022-03-08 13:38:50|286.18|283.28|286.17|283.27|286.19|283.29|286.16|283.26|8
1646746740000|2022-03-08 13:39:00|286.12|283.22|285.9|283|286.12|283.22|285.9|283|24
1646746750000|2022-03-08 13:39:10|285.93|283.03|285.9|283|285.94|283.04|285.9|283|8
1646746760000|2022-03-08 13:39:20|285.91|283.01|286.02|283.12|286.05|283.15|285.9|283|22
1646746770000|2022-03-08 13:39:30|286.01|283.11|285.97|283.07|286.03|283.13|285.93|283.03|13
1646746780000|2022-03-08 13:39:40|285.98|283.08|285.89|282.99|285.98|283.08|285.86|282.96|20
1646746790000|2022-03-08 13:39:50|285.9|283|285.89|282.99|285.92|283.02|285.86|282.96|21
1646746800000|2022-03-08 13:40:00|285.88|282.98|286.01|283.11|286.01|283.11|285.88|282.98|14
1646746810000|2022-03-08 13:40:10|286.03|283.13|285.95|283.05|286.05|283.15|285.95|283.05|16
1646746820000|2022-03-08 13:40:20|285.94|283.04|285.69|282.79|285.94|283.04|285.63|282.73|24
1646746830000|2022-03-08 13:40:30|285.68|282.78|285.85|282.95|285.89|282.99|285.67|282.77|26
1646746840000|2022-03-08 13:40:40|285.9|283|286.04|283.14|286.14|283.24|285.9|283|28
1646746850000|2022-03-08 13:40:50|286.02|283.12|285.86|282.96|286.02|283.12|285.86|282.96|20
1646746860000|2022-03-08 13:41:00|285.87|282.97|286.08|283.18|286.08|283.18|285.86|282.96|17
1646746870000|2022-03-08 13:41:10|286.09|283.19|286.24|283.34|286.27|283.37|286.08|283.18|24
1646746880000|2022-03-08 13:41:20|286.25|283.35|286.23|283.33|286.25|283.35|286.17|283.27|15
1646746890000|2022-03-08 13:41:30|286.25|283.35|286.22|283.32|286.25|283.35|286.22|283.32|14
1646746900000|2022-03-08 13:41:40|286.17|283.27|286.2|283.3|286.2|283.3|286.09|283.19|17
1646746910000|2022-03-08 13:41:50|286.21|283.31|286.17|283.27|286.25|283.35|286.17|283.27|22
1646746920000|2022-03-08 13:42:00|286.19|283.29|286.18|283.28|286.21|283.31|286.13|283.23|26
1646746930000|2022-03-08 13:42:10|286.17|283.27|286.17|283.27|286.19|283.29|286.14|283.24|17
1646746940000|2022-03-08 13:42:20|286.16|283.26|286.21|283.31|286.21|283.31|286.13|283.23|12
1646746950000|2022-03-08 13:42:30|286.2|283.3|286.11|283.21|286.2|283.3|286.11|283.21|12
1646746960000|2022-03-08 13:42:40|286.1|283.2|286.04|283.14|286.1|283.2|286|283.1|16
1646746970000|2022-03-08 13:42:50|286.05|283.15|286.07|283.17|286.12|283.22|286.05|283.15|20
1646746980000|2022-03-08 13:43:00|286.08|283.18|286.12|283.22|286.12|283.22|286.08|283.18|9
1646746990000|2022-03-08 13:43:10|286.11|283.21|285.98|283.08|286.11|283.21|285.98|283.08|18
1646747000000|2022-03-08 13:43:20|285.99|283.09|285.99|283.09|286|283.1|285.97|283.07|9
1646747010000|2022-03-08 13:43:30|285.98|283.08|286.09|283.19|286.15|283.25|285.97|283.07|25
1646747020000|2022-03-08 13:43:40|286.08|283.18|286.09|283.19|286.11|283.21|286.04|283.14|23
1646747030000|2022-03-08 13:43:50|286.08|283.18|286.05|283.15|286.09|283.19|286.02|283.12|17
1646747040000|2022-03-08 13:44:00|286.04|283.14|285.77|282.87|286.04|283.14|285.74|282.84|15
1646747050000|2022-03-08 13:44:10|285.72|282.82|285.57|282.67|285.72|282.82|285.57|282.67|24
1646747060000|2022-03-08 13:44:20|285.56|282.66|285.41|282.51|285.57|282.67|285.41|282.51|8
1646747070000|2022-03-08 13:44:30|285.36|282.46|285.49|282.59|285.51|282.61|285.36|282.46|18
1646747080000|2022-03-08 13:44:40|285.48|282.58|285.38|282.48|285.48|282.58|285.38|282.48|17
1646747090000|2022-03-08 13:44:50|285.37|282.47|285.27|282.37|285.37|282.47|285.26|282.36|10
1646747100000|2022-03-08 13:45:00|285.28|282.38|285.41|282.51|285.42|282.52|285.28|282.38|18
1646747110000|2022-03-08 13:45:10|285.43|282.53|285.45|282.55|285.48|282.58|285.41|282.51|28
1646747120000|2022-03-08 13:45:20|285.44|282.54|285.61|282.71|285.62|282.72|285.44|282.54|28
1646747130000|2022-03-08 13:45:30|285.6|282.7|285.6|282.7|285.61|282.71|285.59|282.69|11
1646747140000|2022-03-08 13:45:40|285.61|282.71|285.62|282.72|285.63|282.73|285.6|282.7|12
1646747150000|2022-03-08 13:45:50|285.61|282.71|285.68|282.78|285.7|282.8|285.61|282.71|18
1646747160000|2022-03-08 13:46:00|285.67|282.77|286.12|283.22|286.12|283.22|285.67|282.77|26
1646747170000|2022-03-08 13:46:10|286.13|283.23|286.03|283.13|286.13|283.23|286.03|283.13|5
1646747180000|2022-03-08 13:46:20|286.02|283.12|285.99|283.09|286.02|283.12|285.89|282.99|12
1646747190000|2022-03-08 13:46:30|285.98|283.08|285.88|282.98|286.02|283.12|285.88|282.98|13
1646747200000|2022-03-08 13:46:40|285.87|282.97|285.86|282.96|285.89|282.99|285.81|282.91|25
1646747210000|2022-03-08 13:46:50|285.83|282.93|285.82|282.92|285.87|282.97|285.78|282.88|17
1646747220000|2022-03-08 13:47:00|285.81|282.91|285.79|282.89|285.83|282.93|285.77|282.87|18
1646747230000|2022-03-08 13:47:10|285.76|282.86|285.74|282.84|285.79|282.89|285.73|282.83|11
1646747240000|2022-03-08 13:47:20|285.76|282.86|285.92|283.02|285.99|283.09|285.76|282.86|17
1646747250000|2022-03-08 13:47:30|285.93|283.03|285.93|283.03|285.95|283.05|285.92|283.02|16
1646747260000|2022-03-08 13:47:40|285.92|283.02|286.01|283.11|286.02|283.12|285.92|283.02|16
1646747270000|2022-03-08 13:47:50|286.02|283.12|285.95|283.05|286.03|283.13|285.93|283.03|16
1646747280000|2022-03-08 13:48:00|285.94|283.04|285.96|283.06|285.99|283.09|285.9|283|14
1646747290000|2022-03-08 13:48:10|285.95|283.05|285.87|282.97|285.95|283.05|285.86|282.96|13
1646747300000|2022-03-08 13:48:20|285.88|282.98|285.92|283.02|286.01|283.11|285.88|282.98|21
1646747310000|2022-03-08 13:48:30|285.91|283.01|285.89|282.99|285.92|283.02|285.88|282.98|11
1646747320000|2022-03-08 13:48:40|285.9|283|286.04|283.14|286.04|283.14|285.88|282.98|17
1646747330000|2022-03-08 13:48:50|286|283.1|286.04|283.14|286.06|283.16|286|283.1|16
1646747340000|2022-03-08 13:49:00|286.05|283.15|285.94|283.04|286.07|283.17|285.93|283.03|14
1646747350000|2022-03-08 13:49:10|285.96|283.06|285.89|282.99|285.96|283.06|285.89|282.99|10
1646747360000|2022-03-08 13:49:20|285.88|282.98|285.86|282.96|285.88|282.98|285.82|282.92|13
1646747370000|2022-03-08 13:49:30|285.85|282.95|286|283.1|286.03|283.13|285.85|282.95|22
1646747380000|2022-03-08 13:49:40|286.02|283.12|285.95|283.05|286.04|283.14|285.94|283.04|18
1646747390000|2022-03-08 13:49:50|285.94|283.04|285.86|282.96|285.95|283.05|285.86|282.96|16
1646747400000|2022-03-08 13:50:00|285.85|282.95|285.89|282.99|285.92|283.02|285.85|282.95|13
1646747410000|2022-03-08 13:50:10|285.9|283|286.04|283.14|286.06|283.16|285.88|282.98|17
1646747420000|2022-03-08 13:50:20|286.05|283.15|286.05|283.15|286.07|283.17|286.04|283.14|12
1646747430000|2022-03-08 13:50:30|286.04|283.14|285.92|283.02|286.04|283.14|285.92|283.02|12
1646747440000|2022-03-08 13:50:40|285.93|283.03|285.94|283.04|285.94|283.04|285.93|283.03|8
1646747450000|2022-03-08 13:50:50|285.93|283.03|285.95|283.05|285.95|283.05|285.92|283.02|8
1646747460000|2022-03-08 13:51:00|285.94|283.04|285.88|282.98|285.95|283.05|285.87|282.97|12
1646747470000|2022-03-08 13:51:10|285.87|282.97|285.86|282.96|285.88|282.98|285.84|282.94|14
1646747480000|2022-03-08 13:51:20|285.85|282.95|285.86|282.96|285.88|282.98|285.85|282.95|5
1646747490000|2022-03-08 13:51:30|285.85|282.95|285.84|282.94|285.87|282.97|285.84|282.94|8
1646747500000|2022-03-08 13:51:40|285.93|283.03|286.15|283.25|286.15|283.25|285.91|283.01|25
1646747510000|2022-03-08 13:51:50|286.16|283.26|286.06|283.16|286.16|283.26|286.01|283.11|19
1646747520000|2022-03-08 13:52:00|286.05|283.15|286.14|283.24|286.14|283.24|286.05|283.15|12
1646747530000|2022-03-08 13:52:10|286.16|283.26|286.18|283.28|286.18|283.28|286.16|283.26|7
1646747540000|2022-03-08 13:52:20|286.21|283.31|286.21|283.31|286.26|283.36|286.17|283.27|16
1646747550000|2022-03-08 13:52:30|286.2|283.3|286.21|283.31|286.22|283.32|286.19|283.29|12
1646747560000|2022-03-08 13:52:40|286.23|283.33|286.14|283.24|286.25|283.35|286.14|283.24|14
1646747570000|2022-03-08 13:52:50|286.15|283.25|286.24|283.34|286.24|283.34|286.14|283.24|13
1646747580000|2022-03-08 13:53:00|286.25|283.35|286.29|283.39|286.3|283.4|286.25|283.35|10
1646747590000|2022-03-08 13:53:10|286.3|283.4|286.39|283.49|286.4|283.5|286.3|283.4|21
1646747600000|2022-03-08 13:53:20|286.4|283.5|286.55|283.65|286.61|283.71|286.4|283.5|22
1646747610000|2022-03-08 13:53:30|286.54|283.64|286.65|283.75|286.65|283.75|286.54|283.64|18
1646747620000|2022-03-08 13:53:40|286.64|283.74|286.7|283.8|286.76|283.86|286.58|283.68|27
1646747630000|2022-03-08 13:53:50|286.71|283.81|286.55|283.65|286.71|283.81|286.53|283.63|19
1646747640000|2022-03-08 13:54:00|286.54|283.64|286.64|283.74|286.66|283.76|286.53|283.63|18
1646747650000|2022-03-08 13:54:10|286.65|283.75|286.79|283.89|286.81|283.91|286.63|283.73|17
1646747660000|2022-03-08 13:54:20|286.78|283.88|286.88|283.98|286.92|284.02|286.78|283.88|24
1646747670000|2022-03-08 13:54:30|286.86|283.96|287.05|284.15|287.05|284.15|286.85|283.95|20
1646747680000|2022-03-08 13:54:40|287.09|284.19|287|284.1|287.09|284.19|286.97|284.07|28
1646747690000|2022-03-08 13:54:50|287.01|284.11|287.02|284.12|287.04|284.14|286.96|284.06|19
1646747700000|2022-03-08 13:55:00|287.03|284.13|287.04|284.14|287.05|284.15|287.02|284.12|15
1646747710000|2022-03-08 13:55:10|287.05|284.15|286.78|283.88|287.05|284.15|286.78|283.88|27
1646747720000|2022-03-08 13:55:20|286.79|283.89|286.76|283.86|286.8|283.9|286.76|283.86|17
1646747730000|2022-03-08 13:55:30|286.77|283.87|286.88|283.98|286.88|283.98|286.77|283.87|11
1646747740000|2022-03-08 13:55:40|286.89|283.99|286.87|283.97|286.9|284|286.82|283.92|15
1646747750000|2022-03-08 13:55:50|286.88|283.98|286.87|283.97|286.88|283.98|286.86|283.96|6
1646747760000|2022-03-08 13:56:00|286.85|283.95|286.86|283.96|286.87|283.97|286.85|283.95|5
1646747770000|2022-03-08 13:56:10|286.87|283.97|286.76|283.86|286.87|283.97|286.72|283.82|17
1646747780000|2022-03-08 13:56:20|286.77|283.87|286.76|283.86|286.82|283.92|286.75|283.85|13
1646747790000|2022-03-08 13:56:30|286.75|283.85|286.67|283.77|286.78|283.88|286.67|283.77|21
1646747800000|2022-03-08 13:56:40|286.7|283.8|286.74|283.84|286.75|283.85|286.67|283.77|22
1646747810000|2022-03-08 13:56:50|286.75|283.85|286.73|283.83|286.8|283.9|286.71|283.81|21
1646747820000|2022-03-08 13:57:00|286.77|283.87|286.77|283.87|286.81|283.91|286.73|283.83|12
1646747830000|2022-03-08 13:57:10|286.78|283.88|286.81|283.91|286.81|283.91|286.78|283.88|6
1646747840000|2022-03-08 13:57:20|286.8|283.9|286.84|283.94|286.85|283.95|286.8|283.9|8
1646747850000|2022-03-08 13:57:30|286.83|283.93|286.71|283.81|286.83|283.93|286.71|283.81|12
1646747860000|2022-03-08 13:57:40|286.7|283.8|286.66|283.76|286.72|283.82|286.66|283.76|12
1646747870000|2022-03-08 13:57:50|286.67|283.77|286.59|283.69|286.67|283.77|286.59|283.69|12
1646747880000|2022-03-08 13:58:00|286.6|283.7|286.6|283.7|286.65|283.75|286.59|283.69|17
1646747890000|2022-03-08 13:58:10|286.63|283.73|286.61|283.71|286.64|283.74|286.61|283.71|5
1646747900000|2022-03-08 13:58:20|286.57|283.67|286.63|283.73|286.64|283.74|286.57|283.67|18
1646747910000|2022-03-08 13:58:30|286.62|283.72|286.67|283.77|286.67|283.77|286.61|283.71|18
1646747920000|2022-03-08 13:58:40|286.65|283.75|286.6|283.7|286.68|283.78|286.57|283.67|19
1646747930000|2022-03-08 13:58:50|286.64|283.74|286.63|283.73|286.66|283.76|286.61|283.71|13
1646747940000|2022-03-08 13:59:00|286.64|283.74|286.83|283.93|286.85|283.95|286.64|283.74|25
1646747950000|2022-03-08 13:59:10|286.84|283.94|286.79|283.89|286.85|283.95|286.79|283.89|9
1646747960000|2022-03-08 13:59:20|286.78|283.88|286.66|283.76|286.8|283.9|286.66|283.76|21
1646747970000|2022-03-08 13:59:30|286.68|283.78|286.55|283.65|286.7|283.8|286.53|283.63|19
1646747980000|2022-03-08 13:59:40|286.56|283.66|286.6|283.7|286.61|283.71|286.53|283.63|8
1646747990000|2022-03-08 13:59:50|286.61|283.71|286.66|283.76|286.67|283.77|286.61|283.71|8
1646748000000|2022-03-08 14:00:00|286.65|283.75|286.64|283.74|286.65|283.75|286.63|283.73|10
1646748010000|2022-03-08 14:00:10|286.63|283.73|286.57|283.67|286.63|283.73|286.57|283.67|4
1646748020000|2022-03-08 14:00:20|286.56|283.66|286.49|283.59|286.56|283.66|286.48|283.58|10
1646748030000|2022-03-08 14:00:30|286.5|283.6|286.56|283.66|286.59|283.69|286.5|283.6|14
1646748040000|2022-03-08 14:00:40|286.57|283.67|286.52|283.62|286.57|283.67|286.52|283.62|14
1646748050000|2022-03-08 14:00:50|286.54|283.64|286.54|283.64|286.54|283.64|286.51|283.61|11
1646748060000|2022-03-08 14:01:00|286.55|283.65|286.51|283.61|286.58|283.68|286.51|283.61|14
1646748070000|2022-03-08 14:01:10|286.53|283.63|286.49|283.59|286.53|283.63|286.49|283.59|7
1646748080000|2022-03-08 14:01:20|286.5|283.6|286.57|283.67|286.58|283.68|286.5|283.6|13
1646748090000|2022-03-08 14:01:30|286.56|283.66|286.61|283.71|286.62|283.72|286.56|283.66|6
1646748100000|2022-03-08 14:01:40|286.62|283.72|286.62|283.72|286.62|283.72|286.5|283.6|17
1646748110000|2022-03-08 14:01:50|286.63|283.73|286.81|283.91|286.81|283.91|286.63|283.73|16
1646748120000|2022-03-08 14:02:00|286.79|283.89|287.13|284.23|287.13|284.23|286.79|283.89|31
1646748130000|2022-03-08 14:02:10|287.19|284.29|287.52|284.62|287.52|284.62|287.19|284.29|29
1646748140000|2022-03-08 14:02:20|287.48|284.58|287.71|284.81|287.79|284.89|287.48|284.58|29
1646748150000|2022-03-08 14:02:30|287.7|284.8|287.46|284.56|287.7|284.8|287.46|284.56|26
1646748160000|2022-03-08 14:02:40|287.5|284.6|287.32|284.42|287.51|284.61|287.32|284.42|20
1646748170000|2022-03-08 14:02:50|287.33|284.43|287.3|284.4|287.36|284.46|287.29|284.39|14
1646748180000|2022-03-08 14:03:00|287.32|284.42|287.28|284.38|287.35|284.45|287.27|284.37|23
1646748190000|2022-03-08 14:03:10|287.27|284.37|287.35|284.45|287.36|284.46|287.27|284.37|16
1646748200000|2022-03-08 14:03:20|287.34|284.44|287.54|284.64|287.54|284.64|287.33|284.43|19
1646748210000|2022-03-08 14:03:30|287.53|284.63|287.48|284.58|287.54|284.64|287.47|284.57|18
1646748220000|2022-03-08 14:03:40|287.47|284.57|287.48|284.58|287.54|284.64|287.47|284.57|10
1646748230000|2022-03-08 14:03:50|287.49|284.59|287.45|284.55|287.49|284.59|287.43|284.53|7
1646748240000|2022-03-08 14:04:00|287.47|284.57|287.35|284.45|287.47|284.57|287.35|284.45|15
1646748250000|2022-03-08 14:04:10|287.36|284.46|287.27|284.37|287.36|284.46|287.26|284.36|14
1646748260000|2022-03-08 14:04:20|287.29|284.39|287.29|284.39|287.31|284.41|287.29|284.39|11
1646748270000|2022-03-08 14:04:30|287.28|284.38|287.23|284.33|287.3|284.4|287.23|284.33|12
1646748280000|2022-03-08 14:04:40|287.24|284.34|287.32|284.42|287.32|284.42|287.23|284.33|10
1646748290000|2022-03-08 14:04:50|287.34|284.44|287.29|284.39|287.35|284.45|287.28|284.38|18
1646748300000|2022-03-08 14:05:00|287.3|284.4|287.24|284.34|287.31|284.41|287.21|284.31|22
1646748310000|2022-03-08 14:05:10|287.26|284.36|287.1|284.2|287.26|284.36|287.1|284.2|28
1646748320000|2022-03-08 14:05:20|287.08|284.18|286.95|284.05|287.08|284.18|286.91|284.01|22
1646748330000|2022-03-08 14:05:30|286.99|284.09|287.04|284.14|287.05|284.15|286.99|284.09|19
1646748340000|2022-03-08 14:05:40|287.03|284.13|286.93|284.03|287.04|284.14|286.93|284.03|16
1646748350000|2022-03-08 14:05:50|286.94|284.04|286.84|283.94|286.94|284.04|286.79|283.89|14
1646748360000|2022-03-08 14:06:00|286.83|283.93|286.83|283.93|286.85|283.95|286.82|283.92|9
1646748370000|2022-03-08 14:06:10|286.81|283.91|286.77|283.87|286.82|283.92|286.71|283.81|14
1646748380000|2022-03-08 14:06:20|286.78|283.88|286.74|283.84|286.82|283.92|286.74|283.84|12
1646748390000|2022-03-08 14:06:30|286.75|283.85|286.65|283.75|286.78|283.88|286.65|283.75|17
1646748400000|2022-03-08 14:06:40|286.64|283.74|286.54|283.64|286.64|283.74|286.53|283.63|14
1646748410000|2022-03-08 14:06:50|286.56|283.66|286.34|283.44|286.56|283.66|286.34|283.44|24
1646748420000|2022-03-08 14:07:00|286.25|283.35|286.37|283.47|286.42|283.52|286.18|283.28|21
1646748430000|2022-03-08 14:07:10|286.34|283.44|286.28|283.38|286.34|283.44|286.26|283.36|18
1646748440000|2022-03-08 14:07:20|286.29|283.39|286.32|283.42|286.38|283.48|286.29|283.39|21
1646748450000|2022-03-08 14:07:30|286.34|283.44|286.41|283.51|286.42|283.52|286.34|283.44|16
1646748460000|2022-03-08 14:07:40|286.4|283.5|286.38|283.48|286.4|283.5|286.35|283.45|16
1646748470000|2022-03-08 14:07:50|286.39|283.49|286.45|283.55|286.47|283.57|286.39|283.49|18
1646748480000|2022-03-08 14:08:00|286.46|283.56|286.46|283.56|286.51|283.61|286.38|283.48|17
1646748490000|2022-03-08 14:08:10|286.44|283.54|286.4|283.5|286.48|283.58|286.39|283.49|14
1646748500000|2022-03-08 14:08:20|286.37|283.47|286.29|283.39|286.42|283.52|286.29|283.39|18
1646748510000|2022-03-08 14:08:30|286.34|283.44|286.04|283.14|286.38|283.48|286.03|283.13|29
1646748520000|2022-03-08 14:08:40|286.03|283.13|285.93|283.03|286.06|283.16|285.93|283.03|16
1646748530000|2022-03-08 14:08:50|285.92|283.02|285.76|282.86|285.92|283.02|285.75|282.85|15
1646748540000|2022-03-08 14:09:00|285.75|282.85|285.96|283.06|285.98|283.08|285.72|282.82|24
1646748550000|2022-03-08 14:09:10|285.95|283.05|285.98|283.08|286.02|283.12|285.95|283.05|15
1646748560000|2022-03-08 14:09:20|285.94|283.04|285.94|283.04|286.02|283.12|285.94|283.04|12
1646748570000|2022-03-08 14:09:30|285.95|283.05|285.95|283.05|285.95|283.05|285.94|283.04|3
1646748580000|2022-03-08 14:09:40|285.94|283.04|286.05|283.15|286.06|283.16|285.93|283.03|29
1646748590000|2022-03-08 14:09:50|286.08|283.18|286.01|283.11|286.11|283.21|285.95|283.05|22
1646748600000|2022-03-08 14:10:00|286|283.1|286.27|283.37|286.27|283.37|286|283.1|20
1646748610000|2022-03-08 14:10:10|286.26|283.36|286.15|283.25|286.26|283.36|286.13|283.23|11
1646748620000|2022-03-08 14:10:20|286.14|283.24|286.19|283.29|286.19|283.29|286.02|283.12|19
1646748630000|2022-03-08 14:10:30|286.2|283.3|286.23|283.33|286.25|283.35|286.15|283.25|16
1646748640000|2022-03-08 14:10:40|286.16|283.26|285.69|282.79|286.16|283.26|285.69|282.79|24
1646748650000|2022-03-08 14:10:50|285.68|282.78|285.32|282.42|285.69|282.79|285.25|282.35|23
1646748660000|2022-03-08 14:11:00|285.33|282.43|285.48|282.58|285.48|282.58|285.31|282.41|19
1646748670000|2022-03-08 14:11:10|285.38|282.48|285.43|282.53|285.49|282.59|285.35|282.45|25
1646748680000|2022-03-08 14:11:20|285.42|282.52|285.28|282.38|285.44|282.54|285.25|282.35|30
1646748690000|2022-03-08 14:11:30|285.29|282.39|285.34|282.44|285.34|282.44|285.21|282.31|19
1646748700000|2022-03-08 14:11:40|285.43|282.53|285.32|282.42|285.43|282.53|285.31|282.41|13
1646748710000|2022-03-08 14:11:50|285.31|282.41|285.33|282.43|285.33|282.43|285.22|282.32|18
1646748720000|2022-03-08 14:12:00|285.32|282.42|285.4|282.5|285.4|282.5|285.31|282.41|17
1646748730000|2022-03-08 14:12:10|285.41|282.51|285.34|282.44|285.41|282.51|285.26|282.36|20
1646748740000|2022-03-08 14:12:20|285.3|282.4|285.33|282.43|285.37|282.47|285.3|282.4|19
1646748750000|2022-03-08 14:12:30|285.36|282.46|285.63|282.73|285.63|282.73|285.36|282.46|22
1646748760000|2022-03-08 14:12:40|285.57|282.67|285.59|282.69|285.62|282.72|285.48|282.58|26
1646748770000|2022-03-08 14:12:50|285.57|282.67|285.58|282.68|285.59|282.69|285.53|282.63|12
1646748780000|2022-03-08 14:13:00|285.54|282.64|285.59|282.69|285.69|282.79|285.52|282.62|24
1646748790000|2022-03-08 14:13:10|285.58|282.68|285.54|282.64|285.66|282.76|285.53|282.63|19
1646748800000|2022-03-08 14:13:20|285.6|282.7|285.56|282.66|285.61|282.71|285.55|282.65|12
1646748810000|2022-03-08 14:13:30|285.57|282.67|285.43|282.53|285.59|282.69|285.43|282.53|11
1646748820000|2022-03-08 14:13:40|285.44|282.54|285.45|282.55|285.47|282.57|285.43|282.53|9
1646748830000|2022-03-08 14:13:50|285.44|282.54|285.32|282.42|285.45|282.55|285.32|282.42|10
1646748840000|2022-03-08 14:14:00|285.31|282.41|285.31|282.41|285.32|282.42|285.3|282.4|13
1646748850000|2022-03-08 14:14:10|285.32|282.42|285.36|282.46|285.4|282.5|285.32|282.42|15
1646748860000|2022-03-08 14:14:20|285.35|282.45|285.34|282.44|285.36|282.46|285.34|282.44|8
1646748870000|2022-03-08 14:14:30|285.33|282.43|285.28|282.38|285.39|282.49|285.28|282.38|13
1646748880000|2022-03-08 14:14:40|285.26|282.36|285.29|282.39|285.29|282.39|285.24|282.34|18
1646748890000|2022-03-08 14:14:50|285.3|282.4|285.24|282.34|285.35|282.45|285.24|282.34|19
1646748900000|2022-03-08 14:15:00|285.26|282.36|285.31|282.41|285.31|282.41|285.24|282.34|13
1646748910000|2022-03-08 14:15:10|285.3|282.4|285.61|282.71|285.61|282.71|285.29|282.39|27
1646748920000|2022-03-08 14:15:20|285.55|282.65|285.57|282.67|285.6|282.7|285.54|282.64|14
1646748930000|2022-03-08 14:15:30|285.56|282.66|285.62|282.72|285.62|282.72|285.56|282.66|6
1646748940000|2022-03-08 14:15:40|285.61|282.71|285.63|282.73|285.63|282.73|285.6|282.7|5
1646748950000|2022-03-08 14:15:50|285.62|282.72|285.63|282.73|285.67|282.77|285.61|282.71|18
1646748960000|2022-03-08 14:16:00|285.61|282.71|285.47|282.57|285.62|282.72|285.47|282.57|17
1646748970000|2022-03-08 14:16:10|285.48|282.58|285.47|282.57|285.49|282.59|285.45|282.55|15
1646748980000|2022-03-08 14:16:20|285.45|282.55|285.35|282.45|285.48|282.58|285.35|282.45|16
1646748990000|2022-03-08 14:16:30|285.38|282.48|285.66|282.76|285.67|282.77|285.38|282.48|22
1646749000000|2022-03-08 14:16:40|285.6|282.7|285.57|282.67|285.66|282.76|285.57|282.67|13
1646749010000|2022-03-08 14:16:50|285.58|282.68|285.48|282.58|285.58|282.68|285.48|282.58|18
1646749020000|2022-03-08 14:17:00|285.46|282.56|285.4|282.5|285.47|282.57|285.4|282.5|18
1646749030000|2022-03-08 14:17:10|285.38|282.48|285.36|282.46|285.38|282.48|285.35|282.45|8
1646749040000|2022-03-08 14:17:20|285.35|282.45|285.39|282.49|285.42|282.52|285.32|282.42|17
1646749050000|2022-03-08 14:17:30|285.36|282.46|285.41|282.51|285.41|282.51|285.36|282.46|11
1646749060000|2022-03-08 14:17:40|285.4|282.5|285.34|282.44|285.4|282.5|285.31|282.41|12
1646749070000|2022-03-08 14:17:50|285.35|282.45|285.33|282.43|285.35|282.45|285.29|282.39|7
1646749080000|2022-03-08 14:18:00|285.34|282.44|285.33|282.43|285.41|282.51|285.31|282.41|16
1646749090000|2022-03-08 14:18:10|285.32|282.42|285.38|282.48|285.43|282.53|285.3|282.4|22
1646749100000|2022-03-08 14:18:20|285.39|282.49|285.36|282.46|285.4|282.5|285.36|282.46|11
1646749110000|2022-03-08 14:18:30|285.37|282.47|285.36|282.46|285.39|282.49|285.33|282.43|12
1646749120000|2022-03-08 14:18:40|285.35|282.45|285.28|282.38|285.35|282.45|285.28|282.38|7
1646749130000|2022-03-08 14:18:50|285.3|282.4|285.3|282.4|285.31|282.41|285.27|282.37|10
1646749140000|2022-03-08 14:19:00|285.31|282.41|285.32|282.42|285.32|282.42|285.3|282.4|9
1646749150000|2022-03-08 14:19:10|285.33|282.43|285.37|282.47|285.39|282.49|285.32|282.42|14
1646749160000|2022-03-08 14:19:20|285.36|282.46|285.44|282.54|285.44|282.54|285.36|282.46|9
1646749170000|2022-03-08 14:19:30|285.43|282.53|285.42|282.52|285.43|282.53|285.41|282.51|4
1646749180000|2022-03-08 14:19:40|285.44|282.54|285.42|282.52|285.44|282.54|285.42|282.52|5
1646749190000|2022-03-08 14:19:50|285.41|282.51|285.29|282.39|285.41|282.51|285.29|282.39|11
1646749200000|2022-03-08 14:20:00|285.3|282.4|285.31|282.41|285.32|282.42|285.28|282.38|8
1646749210000|2022-03-08 14:20:10|285.3|282.4|285.38|282.48|285.42|282.52|285.3|282.4|21
1646749220000|2022-03-08 14:20:20|285.39|282.49|285.41|282.51|285.46|282.56|285.35|282.45|16
1646749230000|2022-03-08 14:20:30|285.42|282.52|285.58|282.68|285.58|282.68|285.4|282.5|26
1646749240000|2022-03-08 14:20:40|285.55|282.65|285.49|282.59|285.58|282.68|285.46|282.56|20
1646749250000|2022-03-08 14:20:50|285.46|282.56|285.52|282.62|285.56|282.66|285.46|282.56|15
1646749260000|2022-03-08 14:21:00|285.53|282.63|285.64|282.74|285.64|282.74|285.5|282.6|18
1646749270000|2022-03-08 14:21:10|285.62|282.72|285.66|282.76|285.68|282.78|285.6|282.7|22
1646749280000|2022-03-08 14:21:20|285.69|282.79|285.7|282.8|285.76|282.86|285.68|282.78|19
1646749290000|2022-03-08 14:21:30|285.71|282.81|285.86|282.96|285.92|283.02|285.7|282.8|22
1646749300000|2022-03-08 14:21:40|285.85|282.95|285.86|282.96|285.9|283|285.85|282.95|8
1646749310000|2022-03-08 14:21:50|285.83|282.93|285.87|282.97|285.87|282.97|285.8|282.9|9
1646749320000|2022-03-08 14:22:00|285.86|282.96|285.94|283.04|285.99|283.09|285.84|282.94|22
1646749330000|2022-03-08 14:22:10|285.96|283.06|286.06|283.16|286.07|283.17|285.9|283|25
1646749340000|2022-03-08 14:22:20|286.09|283.19|285.96|283.06|286.09|283.19|285.95|283.05|21
1646749350000|2022-03-08 14:22:30|285.97|283.07|285.9|283|285.97|283.07|285.85|282.95|20
1646749360000|2022-03-08 14:22:40|285.88|282.98|285.61|282.71|285.88|282.98|285.58|282.68|21
1646749370000|2022-03-08 14:22:50|285.59|282.69|285.69|282.79|285.69|282.79|285.58|282.68|16
1646749380000|2022-03-08 14:23:00|285.63|282.73|285.72|282.82|285.73|282.83|285.6|282.7|15
1646749390000|2022-03-08 14:23:10|285.73|282.83|285.95|283.05|285.96|283.06|285.72|282.82|17
1646749400000|2022-03-08 14:23:20|285.94|283.04|285.88|282.98|285.94|283.04|285.86|282.96|10
1646749410000|2022-03-08 14:23:30|285.87|282.97|285.86|282.96|285.87|282.97|285.86|282.96|4
1646749420000|2022-03-08 14:23:40|285.88|282.98|285.89|282.99|285.89|282.99|285.88|282.98|4
1646749430000|2022-03-08 14:23:50|285.87|282.97|285.86|282.96|285.87|282.97|285.86|282.96|6
1646749440000|2022-03-08 14:24:00|285.87|282.97|285.89|282.99|285.91|283.01|285.86|282.96|11
1646749450000|2022-03-08 14:24:10|285.88|282.98|285.78|282.88|285.9|283|285.78|282.88|12
1646749460000|2022-03-08 14:24:20|285.77|282.87|285.66|282.76|285.77|282.87|285.65|282.75|22
1646749470000|2022-03-08 14:24:30|285.69|282.79|285.75|282.85|285.77|282.87|285.67|282.77|17
1646749480000|2022-03-08 14:24:40|285.76|282.86|285.75|282.85|285.76|282.86|285.74|282.84|6
1646749490000|2022-03-08 14:24:50|285.74|282.84|285.74|282.84|285.76|282.86|285.68|282.78|18
1646749500000|2022-03-08 14:25:00|285.76|282.86|285.51|282.61|285.76|282.86|285.46|282.56|20
1646749510000|2022-03-08 14:25:10|285.53|282.63|285.51|282.61|285.53|282.63|285.42|282.52|25
1646749520000|2022-03-08 14:25:20|285.52|282.62|285.24|282.34|285.52|282.62|285.22|282.32|25
1646749530000|2022-03-08 14:25:30|285.34|282.44|285.54|282.64|285.54|282.64|285.31|282.41|26
1646749540000|2022-03-08 14:25:40|285.53|282.63|285.69|282.79|285.74|282.84|285.48|282.58|25
1646749550000|2022-03-08 14:25:50|285.67|282.77|285.66|282.76|285.67|282.77|285.64|282.74|12
1646749560000|2022-03-08 14:26:00|285.64|282.74|285.5|282.6|285.64|282.74|285.45|282.55|23
1646749570000|2022-03-08 14:26:10|285.47|282.57|285.45|282.55|285.5|282.6|285.45|282.55|9
1646749580000|2022-03-08 14:26:20|285.43|282.53|285.3|282.4|285.43|282.53|285.27|282.37|18
1646749590000|2022-03-08 14:26:30|285.31|282.41|285.31|282.41|285.31|282.41|285.29|282.39|13
1646749600000|2022-03-08 14:26:40|285.33|282.43|285.4|282.5|285.41|282.51|285.32|282.42|17
1646749610000|2022-03-08 14:26:50|285.41|282.51|285.25|282.35|285.41|282.51|285.25|282.35|12
1646749620000|2022-03-08 14:27:00|285.28|282.38|285.31|282.41|285.32|282.42|285.22|282.32|20
1646749630000|2022-03-08 14:27:10|285.3|282.4|285.38|282.48|285.41|282.51|285.26|282.36|14
1646749640000|2022-03-08 14:27:20|285.4|282.5|285.43|282.53|285.48|282.58|285.39|282.49|25
1646749650000|2022-03-08 14:27:30|285.4|282.5|285.43|282.53|285.43|282.53|285.34|282.44|25
1646749660000|2022-03-08 14:27:40|285.37|282.47|285.28|282.38|285.42|282.52|285.25|282.35|22
1646749670000|2022-03-08 14:27:50|285.27|282.37|285.29|282.39|285.29|282.39|285.23|282.33|12
1646749680000|2022-03-08 14:28:00|285.31|282.41|285.29|282.39|285.31|282.41|285.23|282.33|20
1646749690000|2022-03-08 14:28:10|285.28|282.38|285.47|282.57|285.48|282.58|285.24|282.34|28
1646749700000|2022-03-08 14:28:20|285.44|282.54|285.36|282.46|285.45|282.55|285.32|282.42|18
1646749710000|2022-03-08 14:28:30|285.35|282.45|285.48|282.58|285.68|282.78|285.35|282.45|29
1646749720000|2022-03-08 14:28:40|285.46|282.56|285.34|282.44|285.46|282.56|285.33|282.43|15
1646749730000|2022-03-08 14:28:50|285.35|282.45|285.4|282.5|285.4|282.5|285.33|282.43|11
1646749740000|2022-03-08 14:29:00|285.41|282.51|285.42|282.52|285.42|282.52|285.4|282.5|8
1646749750000|2022-03-08 14:29:10|285.41|282.51|285.25|282.35|285.41|282.51|285.24|282.34|20
1646749760000|2022-03-08 14:29:20|285.21|282.31|285.21|282.31|285.24|282.34|285.2|282.3|19
1646749770000|2022-03-08 14:29:30|285.22|282.32|285.36|282.46|285.37|282.47|285.22|282.32|13
1646749780000|2022-03-08 14:29:40|285.35|282.45|285.35|282.45|285.36|282.46|285.32|282.42|5
1646749790000|2022-03-08 14:29:50|285.34|282.44|285.25|282.35|285.37|282.47|285.25|282.35|13
1646749800000|2022-03-08 14:30:00|285.23|282.33|285.32|282.42|285.35|282.45|285.23|282.33|24
1646749810000|2022-03-08 14:30:10|285.33|282.43|285.72|282.82|285.72|282.82|285.33|282.43|21
1646749820000|2022-03-08 14:30:20|285.74|282.84|286.23|283.33|286.25|283.35|285.74|282.84|23
1646749830000|2022-03-08 14:30:30|286.24|283.34|286.17|283.27|286.54|283.64|286.17|283.27|29
1646749840000|2022-03-08 14:30:40|286.15|283.25|285.71|282.81|286.15|283.25|285.71|282.81|25
1646749850000|2022-03-08 14:30:50|285.66|282.76|285.54|282.64|285.67|282.77|285.48|282.58|22
1646749860000|2022-03-08 14:31:00|285.55|282.65|285.33|282.43|285.55|282.65|285.29|282.39|20
1646749870000|2022-03-08 14:31:10|285.35|282.45|284.68|281.78|285.35|282.45|284.68|281.78|25
1646749880000|2022-03-08 14:31:20|284.69|281.79|284.65|281.75|284.82|281.92|284.57|281.67|20
1646749890000|2022-03-08 14:31:30|284.64|281.74|284.65|281.75|284.66|281.76|284.46|281.56|21
1646749900000|2022-03-08 14:31:40|284.66|281.76|284.82|281.92|284.82|281.92|284.66|281.76|17
1646749910000|2022-03-08 14:31:50|284.81|281.91|284.81|281.91|284.83|281.93|284.67|281.77|24
1646749920000|2022-03-08 14:32:00|284.83|281.93|284.84|281.94|284.92|282.02|284.75|281.85|21
1646749930000|2022-03-08 14:32:10|284.81|281.91|284.48|281.58|284.81|281.91|284.46|281.56|21
1646749940000|2022-03-08 14:32:20|284.47|281.57|284.69|281.79|284.7|281.8|284.47|281.57|22
1646749950000|2022-03-08 14:32:30|284.74|281.84|284.57|281.67|284.74|281.84|284.57|281.67|24
1646749960000|2022-03-08 14:32:40|284.58|281.68|284.54|281.64|284.59|281.69|284.46|281.56|17
1646749970000|2022-03-08 14:32:50|284.53|281.63|284.01|281.11|284.53|281.63|284.01|281.11|22
1646749980000|2022-03-08 14:33:00|284.02|281.12|284.11|281.21|284.26|281.36|284.02|281.12|23
1646749990000|2022-03-08 14:33:10|284.1|281.2|284.25|281.35|284.29|281.39|284.06|281.16|17
1646750000000|2022-03-08 14:33:20|284.26|281.36|284.65|281.75|284.65|281.75|284.2|281.3|20
1646750010000|2022-03-08 14:33:30|284.63|281.73|284.38|281.48|284.69|281.79|284.36|281.46|25
1646750020000|2022-03-08 14:33:40|284.4|281.5|284.37|281.47|284.4|281.5|284.25|281.35|21
1646750030000|2022-03-08 14:33:50|284.38|281.48|284.31|281.41|284.39|281.49|284.31|281.41|13
1646750040000|2022-03-08 14:34:00|284.3|281.4|284.31|281.41|284.51|281.61|284.3|281.4|16
1646750050000|2022-03-08 14:34:10|284.37|281.47|284.41|281.51|284.48|281.58|284.36|281.46|13
1646750060000|2022-03-08 14:34:20|284.37|281.47|284.39|281.49|284.45|281.55|284.33|281.43|16
1646750070000|2022-03-08 14:34:30|284.41|281.51|284.37|281.47|284.41|281.51|284.3|281.4|16
1646750080000|2022-03-08 14:34:40|284.39|281.49|284.58|281.68|284.61|281.71|284.38|281.48|23
1646750090000|2022-03-08 14:34:50|284.56|281.66|284.45|281.55|284.63|281.73|284.43|281.53|22
1646750100000|2022-03-08 14:35:00|284.46|281.56|284.54|281.64|284.59|281.69|284.39|281.49|21
1646750110000|2022-03-08 14:35:10|284.53|281.63|284.61|281.71|284.62|281.72|284.43|281.53|19
1646750120000|2022-03-08 14:35:20|284.6|281.7|285.05|282.15|285.05|282.15|284.58|281.68|22
1646750130000|2022-03-08 14:35:30|285.14|282.24|285.67|282.77|285.67|282.77|285.14|282.24|26
1646750140000|2022-03-08 14:35:40|285.71|282.81|285.52|282.62|285.77|282.87|285.46|282.56|27
1646750150000|2022-03-08 14:35:50|285.64|282.74|285.98|283.08|285.98|283.08|285.64|282.74|24
1646750160000|2022-03-08 14:36:00|286.06|283.16|285.93|283.03|286.08|283.18|285.81|282.91|23
1646750170000|2022-03-08 14:36:10|285.98|283.08|285.88|282.98|286.06|283.16|285.84|282.94|23
1646750180000|2022-03-08 14:36:20|285.9|283|285.87|282.97|285.9|283|285.73|282.83|23
1646750190000|2022-03-08 14:36:30|285.89|282.99|285.73|282.83|285.89|282.99|285.7|282.8|19
1646750200000|2022-03-08 14:36:40|285.7|282.8|285.21|282.31|285.7|282.8|285.21|282.31|22
1646750210000|2022-03-08 14:36:50|285.2|282.3|285.13|282.23|285.37|282.47|285.1|282.2|25
1646750220000|2022-03-08 14:37:00|285.14|282.24|285.36|282.46|285.39|282.49|285.14|282.24|20
1646750230000|2022-03-08 14:37:10|285.35|282.45|285.37|282.47|285.47|282.57|285.35|282.45|18
1646750240000|2022-03-08 14:37:20|285.36|282.46|285.34|282.44|285.4|282.5|285.34|282.44|16
1646750250000|2022-03-08 14:37:30|285.32|282.42|285.1|282.2|285.33|282.43|285.1|282.2|22
1646750260000|2022-03-08 14:37:40|285.09|282.19|285.14|282.24|285.16|282.26|285.06|282.16|16
1646750270000|2022-03-08 14:37:50|285.13|282.23|285.15|282.25|285.19|282.29|285.12|282.22|17
1646750280000|2022-03-08 14:38:00|285.16|282.26|285.11|282.21|285.28|282.38|285.07|282.17|17
1646750290000|2022-03-08 14:38:10|285.15|282.25|285.17|282.27|285.18|282.28|285.12|282.22|16
1646750300000|2022-03-08 14:38:20|285.16|282.26|285.19|282.29|285.25|282.35|285.15|282.25|14
1646750310000|2022-03-08 14:38:30|285.18|282.28|285.13|282.23|285.22|282.32|285.09|282.19|22
1646750320000|2022-03-08 14:38:40|285.09|282.19|284.81|281.91|285.1|282.2|284.81|281.91|27
1646750330000|2022-03-08 14:38:50|284.79|281.89|284.82|281.92|284.83|281.93|284.57|281.67|25
1646750340000|2022-03-08 14:39:00|284.84|281.94|284.73|281.83|284.85|281.95|284.7|281.8|21
1646750350000|2022-03-08 14:39:10|284.74|281.84|284.74|281.84|284.76|281.86|284.72|281.82|12
1646750360000|2022-03-08 14:39:20|284.73|281.83|284.79|281.89|284.8|281.9|284.73|281.83|9
1646750370000|2022-03-08 14:39:30|284.77|281.87|284.67|281.77|284.77|281.87|284.67|281.77|16
1646750380000|2022-03-08 14:39:40|284.68|281.78|284.42|281.52|284.7|281.8|284.41|281.51|24
1646750390000|2022-03-08 14:39:50|284.4|281.5|283.94|281.04|284.4|281.5|283.94|281.04|17
1646750400000|2022-03-08 14:40:00|283.93|281.03|283.78|280.88|283.93|281.03|283.73|280.83|24
1646750410000|2022-03-08 14:40:10|283.75|280.85|283.9|281|283.97|281.07|283.71|280.81|25
1646750420000|2022-03-08 14:40:20|283.83|280.93|283.71|280.81|283.83|280.93|283.68|280.78|23
1646750430000|2022-03-08 14:40:30|283.72|280.82|283.65|280.75|283.8|280.9|283.65|280.75|20
1646750440000|2022-03-08 14:40:40|283.64|280.74|283.66|280.76|283.69|280.79|283.6|280.7|14
1646750450000|2022-03-08 14:40:50|283.65|280.75|283.38|280.48|283.65|280.75|283.31|280.41|14
1646750460000|2022-03-08 14:41:00|283.39|280.49|283.53|280.63|283.68|280.78|283.39|280.49|19
1646750470000|2022-03-08 14:41:10|283.52|280.62|283.44|280.54|283.52|280.62|283.32|280.42|18
1646750480000|2022-03-08 14:41:20|283.45|280.55|283.72|280.82|283.72|280.82|283.45|280.55|24
1646750490000|2022-03-08 14:41:30|283.7|280.8|283.72|280.82|283.75|280.85|283.65|280.75|20
1646750500000|2022-03-08 14:41:40|283.71|280.81|283.76|280.86|283.79|280.89|283.69|280.79|21
1646750510000|2022-03-08 14:41:50|283.75|280.85|283.92|281.02|283.92|281.02|283.66|280.76|21
1646750520000|2022-03-08 14:42:00|283.94|281.04|284.34|281.44|284.34|281.44|283.87|280.97|25
1646750530000|2022-03-08 14:42:10|284.43|281.53|284.56|281.66|284.64|281.74|284.43|281.53|18
1646750540000|2022-03-08 14:42:20|284.57|281.67|284.57|281.67|284.63|281.73|284.48|281.58|20
1646750550000|2022-03-08 14:42:30|284.58|281.68|284.74|281.84|284.75|281.85|284.58|281.68|23
1646750560000|2022-03-08 14:42:40|284.73|281.83|284.74|281.84|284.75|281.85|284.66|281.76|19
1646750570000|2022-03-08 14:42:50|284.75|281.85|284.72|281.82|284.78|281.88|284.64|281.74|23
1646750580000|2022-03-08 14:43:00|284.71|281.81|285.22|282.32|285.29|282.39|284.71|281.81|22
1646750590000|2022-03-08 14:43:10|285.21|282.31|285.07|282.17|285.21|282.31|285.07|282.17|15
1646750600000|2022-03-08 14:43:20|285.12|282.22|285.35|282.45|285.39|282.49|285.12|282.22|19
1646750610000|2022-03-08 14:43:30|285.36|282.46|285.74|282.84|285.74|282.84|285.35|282.45|25
1646750620000|2022-03-08 14:43:40|285.75|282.85|285.8|282.9|285.88|282.98|285.66|282.76|24
1646750630000|2022-03-08 14:43:50|285.82|282.92|285.59|282.69|285.82|282.92|285.55|282.65|20
1646750640000|2022-03-08 14:44:00|285.6|282.7|285.74|282.84|285.85|282.95|285.52|282.62|21
1646750650000|2022-03-08 14:44:10|285.68|282.78|285.58|282.68|285.68|282.78|285.52|282.62|25
1646750660000|2022-03-08 14:44:20|285.6|282.7|285.56|282.66|285.67|282.77|285.56|282.66|17
1646750670000|2022-03-08 14:44:30|285.55|282.65|285.33|282.43|285.56|282.66|285.33|282.43|21
1646750680000|2022-03-08 14:44:40|285.34|282.44|285.53|282.63|285.58|282.68|285.34|282.44|23
1646750690000|2022-03-08 14:44:50|285.55|282.65|285.44|282.54|285.56|282.66|285.43|282.53|20
1646750700000|2022-03-08 14:45:00|285.41|282.51|285.36|282.46|285.51|282.61|285.36|282.46|18
1646750710000|2022-03-08 14:45:10|285.4|282.5|285.29|282.39|285.41|282.51|285.23|282.33|22
1646750720000|2022-03-08 14:45:20|285.3|282.4|285.25|282.35|285.44|282.54|285.22|282.32|23
1646750730000|2022-03-08 14:45:30|285.24|282.34|285.5|282.6|285.5|282.6|285.23|282.33|21
1646750740000|2022-03-08 14:45:40|285.56|282.66|285.74|282.84|285.82|282.92|285.56|282.66|18
1646750750000|2022-03-08 14:45:50|285.8|282.9|285.65|282.75|285.94|283.04|285.63|282.73|27
1646750760000|2022-03-08 14:46:00|285.63|282.73|285.62|282.72|285.66|282.76|285.58|282.68|18
1646750770000|2022-03-08 14:46:10|285.63|282.73|285.88|282.98|286|283.1|285.63|282.73|22
1646750780000|2022-03-08 14:46:20|285.9|283|286.23|283.33|286.23|283.33|285.9|283|18
1646750790000|2022-03-08 14:46:30|286.3|283.4|286.3|283.4|286.45|283.55|286.23|283.33|22
1646750800000|2022-03-08 14:46:40|286.29|283.39|286.82|283.92|286.82|283.92|286.25|283.35|24
1646750810000|2022-03-08 14:46:50|286.85|283.95|287.14|284.24|287.23|284.33|286.84|283.94|27
1646750820000|2022-03-08 14:47:00|287.19|284.29|287.11|284.21|287.23|284.33|286.98|284.08|26
1646750830000|2022-03-08 14:47:10|287.13|284.23|286.79|283.89|287.14|284.24|286.77|283.87|21
1646750840000|2022-03-08 14:47:20|286.82|283.92|286.82|283.92|286.87|283.97|286.72|283.82|23
1646750850000|2022-03-08 14:47:30|286.81|283.91|286.71|283.81|286.81|283.91|286.7|283.8|18
1646750860000|2022-03-08 14:47:40|286.72|283.82|286.48|283.58|286.74|283.84|286.48|283.58|17
1646750870000|2022-03-08 14:47:50|286.47|283.57|286.34|283.44|286.57|283.67|286.34|283.44|19
1646750880000|2022-03-08 14:48:00|286.32|283.42|286.52|283.62|286.54|283.64|286.17|283.27|19
1646750890000|2022-03-08 14:48:10|286.53|283.63|286.49|283.59|286.58|283.68|286.36|283.46|19
1646750900000|2022-03-08 14:48:20|286.48|283.58|286.02|283.12|286.66|283.76|286.02|283.12|26
1646750910000|2022-03-08 14:48:30|286.01|283.11|286.01|283.11|286.12|283.22|285.97|283.07|18
1646750920000|2022-03-08 14:48:40|286.03|283.13|285.93|283.03|286.11|283.21|285.93|283.03|23
1646750930000|2022-03-08 14:48:50|285.91|283.01|285.86|282.96|285.93|283.03|285.79|282.89|16
1646750940000|2022-03-08 14:49:00|285.87|282.97|285.76|282.86|285.87|282.97|285.7|282.8|19
1646750950000|2022-03-08 14:49:10|285.85|282.95|285.54|282.64|285.86|282.96|285.52|282.62|18
1646750960000|2022-03-08 14:49:20|285.5|282.6|285.67|282.77|285.67|282.77|285.38|282.48|24
1646750970000|2022-03-08 14:49:30|285.64|282.74|285.63|282.73|285.71|282.81|285.62|282.72|12
1646750980000|2022-03-08 14:49:40|285.62|282.72|285.29|282.39|285.62|282.72|285.29|282.39|20
1646750990000|2022-03-08 14:49:50|285.31|282.41|285.32|282.42|285.32|282.42|285.21|282.31|21
1646751000000|2022-03-08 14:50:00|285.31|282.41|285.11|282.21|285.35|282.45|285.11|282.21|17
1646751010000|2022-03-08 14:50:10|285.12|282.22|285.15|282.25|285.23|282.33|284.99|282.09|24
1646751020000|2022-03-08 14:50:20|285.12|282.22|284.96|282.06|285.15|282.25|284.96|282.06|19
1646751030000|2022-03-08 14:50:30|284.95|282.05|285.19|282.29|285.19|282.29|284.94|282.04|21
1646751040000|2022-03-08 14:50:40|285.12|282.22|285.2|282.3|285.23|282.33|285.12|282.22|17
1646751050000|2022-03-08 14:50:50|285.19|282.29|285.1|282.2|285.19|282.29|284.98|282.08|18
1646751060000|2022-03-08 14:51:00|285.12|282.22|285.2|282.3|285.27|282.37|285.12|282.22|20
1646751070000|2022-03-08 14:51:10|285.23|282.33|285.18|282.28|285.27|282.37|285.18|282.28|16
1646751080000|2022-03-08 14:51:20|285.15|282.25|285.13|282.23|285.16|282.26|285|282.1|20
1646751090000|2022-03-08 14:51:30|285.15|282.25|285.16|282.26|285.21|282.31|285.13|282.23|16
1646751100000|2022-03-08 14:51:40|285.17|282.27|285.23|282.33|285.23|282.33|285.15|282.25|18
1646751110000|2022-03-08 14:51:50|285.22|282.32|285.21|282.31|285.25|282.35|285.15|282.25|20
1646751120000|2022-03-08 14:52:00|285.22|282.32|285.81|282.91|285.82|282.92|285.2|282.3|25
1646751130000|2022-03-08 14:52:10|285.77|282.87|285.77|282.87|285.82|282.92|285.71|282.81|18
1646751140000|2022-03-08 14:52:20|285.75|282.85|286.26|283.36|286.26|283.36|285.75|282.85|19
1646751150000|2022-03-08 14:52:30|286.28|283.38|286.34|283.44|286.47|283.57|286.22|283.32|17
1646751160000|2022-03-08 14:52:40|286.35|283.45|286.36|283.46|286.47|283.57|286.33|283.43|25
1646751170000|2022-03-08 14:52:50|286.35|283.45|286.32|283.42|286.44|283.54|286.32|283.42|19
1646751180000|2022-03-08 14:53:00|286.34|283.44|286.5|283.6|286.51|283.61|286.23|283.33|23
1646751190000|2022-03-08 14:53:10|286.49|283.59|286.37|283.47|286.51|283.61|286.33|283.43|21
1646751200000|2022-03-08 14:53:20|286.36|283.46|286.35|283.45|286.38|283.48|286.34|283.44|9
1646751210000|2022-03-08 14:53:30|286.34|283.44|286.21|283.31|286.34|283.44|286.19|283.29|18
1646751220000|2022-03-08 14:53:40|286.24|283.34|286|283.1|286.27|283.37|286|283.1|15
1646751230000|2022-03-08 14:53:50|285.98|283.08|285.87|282.97|285.99|283.09|285.83|282.93|24
1646751240000|2022-03-08 14:54:00|285.85|282.95|285.51|282.61|285.87|282.97|285.51|282.61|23
1646751250000|2022-03-08 14:54:10|285.49|282.59|285.36|282.46|285.49|282.59|285.36|282.46|24
1646751260000|2022-03-08 14:54:20|285.38|282.48|285.17|282.27|285.38|282.48|285.12|282.22|26
1646751270000|2022-03-08 14:54:30|285.16|282.26|285.24|282.34|285.24|282.34|285.14|282.24|22
1646751280000|2022-03-08 14:54:40|285.23|282.33|284.94|282.04|285.25|282.35|284.93|282.03|20
1646751290000|2022-03-08 14:54:50|285.02|282.12|284.83|281.93|285.06|282.16|284.8|281.9|21
1646751300000|2022-03-08 14:55:00|284.81|281.91|284.98|282.08|285.06|282.16|284.78|281.88|16
1646751310000|2022-03-08 14:55:10|284.97|282.07|285.03|282.13|285.03|282.13|284.87|281.97|20
1646751320000|2022-03-08 14:55:20|285.05|282.15|285.02|282.12|285.08|282.18|284.99|282.09|10
1646751330000|2022-03-08 14:55:30|285.05|282.15|284.89|281.99|285.05|282.15|284.89|281.99|19
1646751340000|2022-03-08 14:55:40|284.91|282.01|284.95|282.05|284.99|282.09|284.91|282.01|18
1646751350000|2022-03-08 14:55:50|284.97|282.07|284.77|281.87|284.98|282.08|284.77|281.87|22
1646751360000|2022-03-08 14:56:00|284.75|281.85|284.9|282|284.9|282|284.71|281.81|18
1646751370000|2022-03-08 14:56:10|284.91|282.01|284.85|281.95|285|282.1|284.82|281.92|14
1646751380000|2022-03-08 14:56:20|284.82|281.92|284.8|281.9|284.83|281.93|284.71|281.81|17
1646751390000|2022-03-08 14:56:30|284.79|281.89|284.91|282.01|284.91|282.01|284.79|281.89|20
1646751400000|2022-03-08 14:56:40|284.93|282.03|284.84|281.94|284.94|282.04|284.83|281.93|20
1646751410000|2022-03-08 14:56:50|284.86|281.96|284.85|281.95|284.9|282|284.85|281.95|11
1646751420000|2022-03-08 14:57:00|284.84|281.94|284.96|282.06|284.97|282.07|284.84|281.94|11
1646751430000|2022-03-08 14:57:10|284.95|282.05|284.93|282.03|284.97|282.07|284.93|282.03|7
1646751440000|2022-03-08 14:57:20|284.95|282.05|284.91|282.01|284.96|282.06|284.88|281.98|9
1646751450000|2022-03-08 14:57:30|284.93|282.03|285.09|282.19|285.1|282.2|284.93|282.03|9
1646751460000|2022-03-08 14:57:40|285.06|282.16|285|282.1|285.12|282.22|285|282.1|14
1646751470000|2022-03-08 14:57:50|285.02|282.12|285.02|282.12|285.02|282.12|284.89|281.99|13
1646751480000|2022-03-08 14:58:00|285.04|282.14|285.2|282.3|285.21|282.31|285.04|282.14|16
1646751490000|2022-03-08 14:58:10|285.21|282.31|285.2|282.3|285.21|282.31|285.17|282.27|8
1646751500000|2022-03-08 14:58:20|285.21|282.31|285.04|282.14|285.24|282.34|285.04|282.14|14
1646751510000|2022-03-08 14:58:30|285.03|282.13|285.03|282.13|285.08|282.18|285.02|282.12|17
1646751520000|2022-03-08 14:58:40|285.02|282.12|285.13|282.23|285.15|282.25|285|282.1|16
1646751530000|2022-03-08 14:58:50|285.12|282.22|285.1|282.2|285.13|282.23|285.09|282.19|13
1646751540000|2022-03-08 14:59:00|285.12|282.22|285.13|282.23|285.15|282.25|285.1|282.2|13
1646751550000|2022-03-08 14:59:10|285.12|282.22|285.11|282.21|285.13|282.23|285.08|282.18|14
1646751560000|2022-03-08 14:59:20|285.1|282.2|285.16|282.26|285.16|282.26|285.1|282.2|11
1646751570000|2022-03-08 14:59:30|285.17|282.27|285.07|282.17|285.17|282.27|285.07|282.17|14
1646751580000|2022-03-08 14:59:40|285.06|282.16|285.03|282.13|285.07|282.17|285.02|282.12|11
1646751590000|2022-03-08 14:59:50|285.02|282.12|285.07|282.17|285.09|282.19|285.01|282.11|18
1646751600000|2022-03-08 15:00:00|285.06|282.16|284.83|281.93|285.06|282.16|284.83|281.93|24
1646751610000|2022-03-08 15:00:10|284.82|281.92|284.8|281.9|284.88|281.98|284.8|281.9|13
1646751620000|2022-03-08 15:00:20|284.78|281.88|284.51|281.61|284.78|281.88|284.47|281.57|23
1646751630000|2022-03-08 15:00:30|284.56|281.66|284.8|281.9|284.84|281.94|284.5|281.6|34
1646751640000|2022-03-08 15:00:40|284.83|281.93|285.07|282.17|285.15|282.25|284.81|281.91|32
1646751650000|2022-03-08 15:00:50|285.08|282.18|285.21|282.31|285.25|282.35|285.03|282.13|31
1646751660000|2022-03-08 15:01:00|285.22|282.32|285.21|282.31|285.31|282.41|285.2|282.3|17
1646751670000|2022-03-08 15:01:10|285.2|282.3|285.16|282.26|285.23|282.33|285.15|282.25|22
1646751680000|2022-03-08 15:01:20|285.15|282.25|285.04|282.14|285.18|282.28|285.04|282.14|21
1646751690000|2022-03-08 15:01:30|285.06|282.16|284.89|281.99|285.06|282.16|284.89|281.99|22
1646751700000|2022-03-08 15:01:40|284.88|281.98|284.65|281.75|284.88|281.98|284.64|281.74|33
1646751710000|2022-03-08 15:01:50|284.69|281.79|284.79|281.89|284.81|281.91|284.65|281.75|22
1646751720000|2022-03-08 15:02:00|284.82|281.92|284.6|281.7|284.83|281.93|284.6|281.7|26
1646751730000|2022-03-08 15:02:10|284.63|281.73|284.36|281.46|284.66|281.76|284.35|281.45|30
1646751740000|2022-03-08 15:02:20|284.37|281.47|284.53|281.63|284.57|281.67|284.35|281.45|36
1646751750000|2022-03-08 15:02:30|284.55|281.65|284.43|281.53|284.61|281.71|284.4|281.5|29
1646751760000|2022-03-08 15:02:40|284.44|281.54|284.41|281.51|284.46|281.56|284.41|281.51|16
1646751770000|2022-03-08 15:02:50|284.38|281.48|284.34|281.44|284.38|281.48|284.29|281.39|21
1646751780000|2022-03-08 15:03:00|284.36|281.46|284.32|281.42|284.38|281.48|284.32|281.42|10
1646751790000|2022-03-08 15:03:10|284.31|281.41|284.26|281.36|284.31|281.41|284.23|281.33|27
1646751800000|2022-03-08 15:03:20|284.27|281.37|284.29|281.39|284.32|281.42|284.24|281.34|22
1646751810000|2022-03-08 15:03:30|284.32|281.42|284.3|281.4|284.37|281.47|284.28|281.38|21
1646751820000|2022-03-08 15:03:40|284.32|281.42|284.3|281.4|284.32|281.42|284.3|281.4|5
1646751830000|2022-03-08 15:03:50|284.31|281.41|284.27|281.37|284.31|281.41|284.25|281.35|13
1646751840000|2022-03-08 15:04:00|284.28|281.38|284.32|281.42|284.32|281.42|284.28|281.38|10
1646751850000|2022-03-08 15:04:10|284.31|281.41|284.29|281.39|284.31|281.41|284.28|281.38|5
1646751860000|2022-03-08 15:04:20|284.3|281.4|284.34|281.44|284.4|281.5|284.29|281.39|20
1646751870000|2022-03-08 15:04:30|284.35|281.45|284.34|281.44|284.36|281.46|284.33|281.43|16
1646751880000|2022-03-08 15:04:40|284.35|281.45|284.35|281.45|284.36|281.46|284.33|281.43|12
1646751890000|2022-03-08 15:04:50|284.34|281.44|284.36|281.46|284.36|281.46|284.33|281.43|7
1646751900000|2022-03-08 15:05:00|284.35|281.45|284.36|281.46|284.36|281.46|284.35|281.45|12
1646751910000|2022-03-08 15:05:10|284.37|281.47|284.63|281.73|284.64|281.74|284.37|281.47|32
1646751920000|2022-03-08 15:05:20|284.65|281.75|284.31|281.41|284.65|281.75|284.3|281.4|27
1646751930000|2022-03-08 15:05:30|284.3|281.4|284.22|281.32|284.33|281.43|284.18|281.28|17
1646751940000|2022-03-08 15:05:40|284.21|281.31|284.1|281.2|284.21|281.31|284.1|281.2|12
1646751950000|2022-03-08 15:05:50|284.09|281.19|284.3|281.4|284.3|281.4|284.08|281.18|18
1646751960000|2022-03-08 15:06:00|284.31|281.41|284.23|281.33|284.33|281.43|284.23|281.33|16
1646751970000|2022-03-08 15:06:10|284.24|281.34|284.2|281.3|284.25|281.35|284.2|281.3|10
1646751980000|2022-03-08 15:06:20|284.24|281.34|284.31|281.41|284.32|281.42|284.24|281.34|26
1646751990000|2022-03-08 15:06:30|284.3|281.4|283.91|281.01|284.3|281.4|283.91|281.01|24
1646752000000|2022-03-08 15:06:40|283.92|281.02|283.73|280.83|283.92|281.02|283.72|280.82|24
1646752010000|2022-03-08 15:06:50|283.74|280.84|284.1|281.2|284.1|281.2|283.71|280.81|25
1646752020000|2022-03-08 15:07:00|284.08|281.18|283.94|281.04|284.08|281.18|283.92|281.02|22
1646752030000|2022-03-08 15:07:10|283.95|281.05|283.96|281.06|284.01|281.11|283.93|281.03|22
1646752040000|2022-03-08 15:07:20|283.97|281.07|283.98|281.08|283.98|281.08|283.96|281.06|10
1646752050000|2022-03-08 15:07:30|283.97|281.07|284.02|281.12|284.03|281.13|283.97|281.07|10
1646752060000|2022-03-08 15:07:40|284.01|281.11|283.88|280.98|284.01|281.11|283.87|280.97|19
1646752070000|2022-03-08 15:07:50|283.89|280.99|283.87|280.97|283.89|280.99|283.87|280.97|6
1646752080000|2022-03-08 15:08:00|283.89|280.99|283.76|280.86|283.89|280.99|283.74|280.84|14
1646752090000|2022-03-08 15:08:10|283.75|280.85|283.71|280.81|283.76|280.86|283.66|280.76|20
1646752100000|2022-03-08 15:08:20|283.7|280.8|283.86|280.96|283.89|280.99|283.7|280.8|20
1646752110000|2022-03-08 15:08:30|283.88|280.98|283.8|280.9|283.89|280.99|283.8|280.9|26
1646752120000|2022-03-08 15:08:40|283.79|280.89|283.76|280.86|283.79|280.89|283.71|280.81|24
1646752130000|2022-03-08 15:08:50|283.77|280.87|283.9|281|283.9|281|283.76|280.86|12
1646752140000|2022-03-08 15:09:00|283.89|280.99|283.74|280.84|283.9|281|283.73|280.83|18
1646752150000|2022-03-08 15:09:10|283.73|280.83|283.86|280.96|283.87|280.97|283.73|280.83|11
1646752160000|2022-03-08 15:09:20|283.85|280.95|284.01|281.11|284.03|281.13|283.85|280.95|17
1646752170000|2022-03-08 15:09:30|284|281.1|283.9|281|284|281.1|283.89|280.99|15
1646752180000|2022-03-08 15:09:40|283.91|281.01|284.04|281.14|284.06|281.16|283.9|281|22
1646752190000|2022-03-08 15:09:50|284.03|281.13|283.98|281.08|284.09|281.19|283.98|281.08|15
1646752200000|2022-03-08 15:10:00|283.99|281.09|284|281.1|284.02|281.12|283.85|280.95|22
1646752210000|2022-03-08 15:10:10|284.01|281.11|284.21|281.31|284.22|281.32|284.01|281.11|23
1646752220000|2022-03-08 15:10:20|284.19|281.29|284.06|281.16|284.19|281.29|284|281.1|27
1646752230000|2022-03-08 15:10:30|284.07|281.17|284.08|281.18|284.1|281.2|284.04|281.14|21
1646752240000|2022-03-08 15:10:40|284.07|281.17|284.14|281.24|284.24|281.34|284.07|281.17|30
1646752250000|2022-03-08 15:10:50|284.13|281.23|284.15|281.25|284.18|281.28|284.1|281.2|21
1646752260000|2022-03-08 15:11:00|284.18|281.28|284.2|281.3|284.25|281.35|284.17|281.27|16
1646752270000|2022-03-08 15:11:10|284.19|281.29|284.13|281.23|284.19|281.29|284.1|281.2|15
1646752280000|2022-03-08 15:11:20|284.12|281.22|284.12|281.22|284.13|281.23|284.12|281.22|5
1646752290000|2022-03-08 15:11:30|284.13|281.23|284.19|281.29|284.21|281.31|284.13|281.23|10
1646752300000|2022-03-08 15:11:40|284.18|281.28|284.31|281.41|284.31|281.41|284.18|281.28|13
1646752310000|2022-03-08 15:11:50|284.3|281.4|284.28|281.38|284.31|281.41|284.26|281.36|12
1646752320000|2022-03-08 15:12:00|284.27|281.37|284.25|281.35|284.28|281.38|284.17|281.27|24
1646752330000|2022-03-08 15:12:10|284.28|281.38|284.38|281.48|284.38|281.48|284.28|281.38|21
1646752340000|2022-03-08 15:12:20|284.37|281.47|284.54|281.64|284.54|281.64|284.37|281.47|24
1646752350000|2022-03-08 15:12:30|284.57|281.67|284.69|281.79|284.75|281.85|284.56|281.66|13
1646752360000|2022-03-08 15:12:40|284.66|281.76|284.59|281.69|284.66|281.76|284.58|281.68|18
1646752370000|2022-03-08 15:12:50|284.6|281.7|284.63|281.73|284.64|281.74|284.55|281.65|10
1646752380000|2022-03-08 15:13:00|284.64|281.74|284.57|281.67|284.64|281.74|284.54|281.64|13
1646752390000|2022-03-08 15:13:10|284.58|281.68|284.57|281.67|284.59|281.69|284.54|281.64|13
1646752400000|2022-03-08 15:13:20|284.56|281.66|284.57|281.67|284.57|281.67|284.53|281.63|10
1646752410000|2022-03-08 15:13:30|284.56|281.66|284.63|281.73|284.63|281.73|284.54|281.64|21
1646752420000|2022-03-08 15:13:40|284.67|281.77|284.52|281.62|284.67|281.77|284.51|281.61|19
1646752430000|2022-03-08 15:13:50|284.53|281.63|284.51|281.61|284.53|281.63|284.51|281.61|11
1646752440000|2022-03-08 15:14:00|284.52|281.62|284.49|281.59|284.52|281.62|284.45|281.55|15
1646752450000|2022-03-08 15:14:10|284.47|281.57|284.49|281.59|284.49|281.59|284.46|281.56|7
1646752460000|2022-03-08 15:14:20|284.48|281.58|284.54|281.64|284.57|281.67|284.43|281.53|15
1646752470000|2022-03-08 15:14:30|284.55|281.65|284.51|281.61|284.55|281.65|284.48|281.58|15
1646752480000|2022-03-08 15:14:40|284.5|281.6|284.48|281.58|284.5|281.6|284.48|281.58|9
1646752490000|2022-03-08 15:14:50|284.49|281.59|284.38|281.48|284.5|281.6|284.36|281.46|20
1646752500000|2022-03-08 15:15:00|284.39|281.49|284.71|281.81|284.71|281.81|284.35|281.45|30
1646752510000|2022-03-08 15:15:10|284.72|281.82|284.69|281.79|284.73|281.83|284.65|281.75|25
1646752520000|2022-03-08 15:15:20|284.66|281.76|284.62|281.72|284.7|281.8|284.62|281.72|19
1646752530000|2022-03-08 15:15:30|284.61|281.71|284.74|281.84|284.74|281.84|284.53|281.63|26
1646752540000|2022-03-08 15:15:40|284.77|281.87|284.81|281.91|284.84|281.94|284.77|281.87|23
1646752550000|2022-03-08 15:15:50|284.8|281.9|284.82|281.92|284.83|281.93|284.8|281.9|13
1646752560000|2022-03-08 15:16:00|284.81|281.91|285.06|282.16|285.07|282.17|284.81|281.91|16
1646752570000|2022-03-08 15:16:10|285.07|282.17|285.36|282.46|285.37|282.47|285.06|282.16|26
1646752580000|2022-03-08 15:16:20|285.34|282.44|285.39|282.49|285.39|282.49|285.22|282.32|29
1646752590000|2022-03-08 15:16:30|285.38|282.48|285.51|282.61|285.58|282.68|285.36|282.46|25
1646752600000|2022-03-08 15:16:40|285.52|282.62|285.34|282.44|285.55|282.65|285.33|282.43|24
1646752610000|2022-03-08 15:16:50|285.35|282.45|285.3|282.4|285.36|282.46|285.22|282.32|18
1646752620000|2022-03-08 15:17:00|285.29|282.39|285.27|282.37|285.29|282.39|285.27|282.37|5
1646752630000|2022-03-08 15:17:10|285.25|282.35|285.09|282.19|285.25|282.35|285.05|282.15|20
1646752640000|2022-03-08 15:17:20|285.07|282.17|285.06|282.16|285.07|282.17|285.05|282.15|16
1646752650000|2022-03-08 15:17:30|285.08|282.18|285.17|282.27|285.19|282.29|285.05|282.15|19
1646752660000|2022-03-08 15:17:40|285.16|282.26|285.09|282.19|285.16|282.26|285.09|282.19|15
1646752670000|2022-03-08 15:17:50|285.1|282.2|285.31|282.41|285.31|282.41|285.09|282.19|25
1646752680000|2022-03-08 15:18:00|285.3|282.4|284.99|282.09|285.32|282.42|284.98|282.08|24
1646752690000|2022-03-08 15:18:10|284.98|282.08|284.66|281.76|284.98|282.08|284.66|281.76|25
1646752700000|2022-03-08 15:18:20|284.65|281.75|284.72|281.82|284.81|281.91|284.62|281.72|27
1646752710000|2022-03-08 15:18:30|284.79|281.89|284.84|281.94|284.86|281.96|284.74|281.84|19
1646752720000|2022-03-08 15:18:40|284.82|281.92|284.73|281.83|284.84|281.94|284.72|281.82|17
1646752730000|2022-03-08 15:18:50|284.72|281.82|284.65|281.75|284.75|281.85|284.63|281.73|11
1646752740000|2022-03-08 15:19:00|284.64|281.74|284.84|281.94|284.85|281.95|284.64|281.74|15
1646752750000|2022-03-08 15:19:10|284.88|281.98|285.11|282.21|285.21|282.31|284.88|281.98|26
1646752760000|2022-03-08 15:19:20|285.1|282.2|285.17|282.27|285.17|282.27|285.1|282.2|12
1646752770000|2022-03-08 15:19:30|285.19|282.29|285.15|282.25|285.19|282.29|285.14|282.24|11
1646752780000|2022-03-08 15:19:40|285.22|282.32|285.37|282.47|285.37|282.47|285.16|282.26|18
1646752790000|2022-03-08 15:19:50|285.36|282.46|285.39|282.49|285.44|282.54|285.31|282.41|24
1646752800000|2022-03-08 15:20:00|285.38|282.48|285.39|282.49|285.45|282.55|285.36|282.46|28
1646752810000|2022-03-08 15:20:10|285.38|282.48|285.49|282.59|285.51|282.61|285.37|282.47|18
1646752820000|2022-03-08 15:20:20|285.5|282.6|285.49|282.59|285.53|282.63|285.43|282.53|22
1646752830000|2022-03-08 15:20:30|285.45|282.55|285.38|282.48|285.45|282.55|285.38|282.48|11
1646752840000|2022-03-08 15:20:40|285.36|282.46|285.29|282.39|285.37|282.47|285.25|282.35|24
1646752850000|2022-03-08 15:20:50|285.28|282.38|285.33|282.43|285.34|282.44|285.28|282.38|13
1646752860000|2022-03-08 15:21:00|285.32|282.42|285.33|282.43|285.36|282.46|285.31|282.41|16
1646752870000|2022-03-08 15:21:10|285.32|282.42|285.26|282.36|285.32|282.42|285.26|282.36|8
1646752880000|2022-03-08 15:21:20|285.24|282.34|285.06|282.16|285.24|282.34|285.01|282.11|16
1646752890000|2022-03-08 15:21:30|285.09|282.19|284.87|281.97|285.09|282.19|284.86|281.96|20
1646752900000|2022-03-08 15:21:40|284.84|281.94|284.76|281.86|284.84|281.94|284.76|281.86|16
1646752910000|2022-03-08 15:21:50|284.77|281.87|284.74|281.84|284.77|281.87|284.68|281.78|23
1646752920000|2022-03-08 15:22:00|284.73|281.83|284.72|281.82|284.77|281.87|284.59|281.69|25
1646752930000|2022-03-08 15:22:10|284.74|281.84|284.64|281.74|284.74|281.84|284.63|281.73|21
1646752940000|2022-03-08 15:22:20|284.63|281.73|284.65|281.75|284.71|281.81|284.63|281.73|8
1646752950000|2022-03-08 15:22:30|284.66|281.76|284.5|281.6|284.66|281.76|284.5|281.6|14
1646752960000|2022-03-08 15:22:40|284.48|281.58|284.45|281.55|284.51|281.61|284.45|281.55|18
1646752970000|2022-03-08 15:22:50|284.43|281.53|284.33|281.43|284.44|281.54|284.33|281.43|22
1646752980000|2022-03-08 15:23:00|284.37|281.47|284.42|281.52|284.53|281.63|284.33|281.43|23
1646752990000|2022-03-08 15:23:10|284.41|281.51|284.36|281.46|284.42|281.52|284.34|281.44|13
1646753000000|2022-03-08 15:23:20|284.3|281.4|284.17|281.27|284.3|281.4|284.13|281.23|23
1646753010000|2022-03-08 15:23:30|284.18|281.28|284.4|281.5|284.42|281.52|284.18|281.28|20
1646753020000|2022-03-08 15:23:40|284.41|281.51|284.43|281.53|284.43|281.53|284.41|281.51|2
1646753030000|2022-03-08 15:23:50|284.42|281.52|284.55|281.65|284.55|281.65|284.41|281.51|19
1646753040000|2022-03-08 15:24:00|284.56|281.66|284.62|281.72|284.62|281.72|284.55|281.65|15
1646753050000|2022-03-08 15:24:10|284.59|281.69|284.51|281.61|284.61|281.71|284.48|281.58|28
1646753060000|2022-03-08 15:24:20|284.48|281.58|284.35|281.45|284.48|281.58|284.34|281.44|22
1646753070000|2022-03-08 15:24:30|284.34|281.44|284.33|281.43|284.34|281.44|284.31|281.41|13
1646753080000|2022-03-08 15:24:40|284.32|281.42|284.38|281.48|284.39|281.49|284.32|281.42|12
1646753090000|2022-03-08 15:24:50|284.37|281.47|284.17|281.27|284.37|281.47|284.13|281.23|19
1646753100000|2022-03-08 15:25:00|284.16|281.26|284.05|281.15|284.16|281.26|284|281.1|17
1646753110000|2022-03-08 15:25:10|284.03|281.13|283.98|281.08|284.03|281.13|283.95|281.05|20
1646753120000|2022-03-08 15:25:20|283.99|281.09|283.87|280.97|283.99|281.09|283.82|280.92|17
1646753130000|2022-03-08 15:25:30|283.85|280.95|283.74|280.84|283.86|280.96|283.74|280.84|17
1646753140000|2022-03-08 15:25:40|283.73|280.83|283.69|280.79|283.76|280.86|283.65|280.75|19
1646753150000|2022-03-08 15:25:50|283.67|280.77|283.55|280.65|283.7|280.8|283.55|280.65|21
1646753160000|2022-03-08 15:26:00|283.57|280.67|283.56|280.66|283.57|280.67|283.55|280.65|8
1646753170000|2022-03-08 15:26:10|283.57|280.67|283.48|280.58|283.58|280.68|283.45|280.55|15
1646753180000|2022-03-08 15:26:20|283.5|280.6|283.65|280.75|283.65|280.75|283.5|280.6|12
1646753190000|2022-03-08 15:26:30|283.68|280.78|283.67|280.77|283.71|280.81|283.67|280.77|7
1646753200000|2022-03-08 15:26:40|283.66|280.76|283.61|280.71|283.67|280.77|283.6|280.7|12
1646753210000|2022-03-08 15:26:50|283.62|280.72|283.69|280.79|283.73|280.83|283.53|280.63|19
1646753220000|2022-03-08 15:27:00|283.73|280.83|283.74|280.84|283.75|280.85|283.69|280.79|13
1646753230000|2022-03-08 15:27:10|283.75|280.85|283.98|281.08|283.98|281.08|283.75|280.85|25
1646753240000|2022-03-08 15:27:20|283.97|281.07|283.83|280.93|283.99|281.09|283.83|280.93|19
1646753250000|2022-03-08 15:27:30|283.79|280.89|283.59|280.69|283.79|280.89|283.59|280.69|18
1646753260000|2022-03-08 15:27:40|283.57|280.67|283.56|280.66|283.6|280.7|283.55|280.65|16
1646753270000|2022-03-08 15:27:50|283.55|280.65|283.45|280.55|283.55|280.65|283.41|280.51|19
1646753280000|2022-03-08 15:28:00|283.46|280.56|283.46|280.56|283.46|280.56|283.42|280.52|12
1646753290000|2022-03-08 15:28:10|283.45|280.55|283.43|280.53|283.46|280.56|283.43|280.53|7
1646753300000|2022-03-08 15:28:20|283.44|280.54|283.46|280.56|283.47|280.57|283.43|280.53|11
1646753310000|2022-03-08 15:28:30|283.47|280.57|283.75|280.85|283.76|280.86|283.46|280.56|25
1646753320000|2022-03-08 15:28:40|283.83|280.93|283.81|280.91|283.87|280.97|283.78|280.88|16
1646753330000|2022-03-08 15:28:50|283.8|280.9|283.81|280.91|283.87|280.97|283.8|280.9|12
1646753340000|2022-03-08 15:29:00|283.84|280.94|283.98|281.08|283.98|281.08|283.82|280.92|26
1646753350000|2022-03-08 15:29:10|283.97|281.07|283.87|280.97|283.97|281.07|283.87|280.97|13
1646753360000|2022-03-08 15:29:20|283.85|280.95|283.86|280.96|283.92|281.02|283.84|280.94|18
1646753370000|2022-03-08 15:29:30|283.87|280.97|283.83|280.93|283.87|280.97|283.83|280.93|8
1646753380000|2022-03-08 15:29:40|283.84|280.94|283.77|280.87|283.84|280.94|283.74|280.84|13
1646753390000|2022-03-08 15:29:50|283.76|280.86|283.7|280.8|283.77|280.87|283.7|280.8|14
1646753400000|2022-03-08 15:30:00|283.69|280.79|283.77|280.87|283.77|280.87|283.62|280.72|21
1646753410000|2022-03-08 15:30:10|283.79|280.89|283.94|281.04|283.96|281.06|283.75|280.85|18
1646753420000|2022-03-08 15:30:20|283.95|281.05|284.15|281.25|284.25|281.35|283.95|281.05|19
1646753430000|2022-03-08 15:30:30|284.16|281.26|283.92|281.02|284.2|281.3|283.92|281.02|28
1646753440000|2022-03-08 15:30:40|283.94|281.04|283.93|281.03|283.97|281.07|283.92|281.02|19
1646753450000|2022-03-08 15:30:50|283.96|281.06|284.13|281.23|284.14|281.24|283.96|281.06|28
1646753460000|2022-03-08 15:31:00|284.11|281.21|284.1|281.2|284.13|281.23|284.08|281.18|20
1646753470000|2022-03-08 15:31:10|284.09|281.19|284.05|281.15|284.1|281.2|284.05|281.15|14
1646753480000|2022-03-08 15:31:20|284.06|281.16|284.25|281.35|284.26|281.36|284.06|281.16|16
1646753490000|2022-03-08 15:31:30|284.24|281.34|284.19|281.29|284.24|281.34|284.15|281.25|14
1646753500000|2022-03-08 15:31:40|284.23|281.33|284.17|281.27|284.27|281.37|284.17|281.27|19
1646753510000|2022-03-08 15:31:50|284.19|281.29|283.97|281.07|284.19|281.29|283.97|281.07|30
1646753520000|2022-03-08 15:32:00|283.98|281.08|283.95|281.05|283.98|281.08|283.92|281.02|27
1646753530000|2022-03-08 15:32:10|283.97|281.07|283.79|280.89|283.97|281.07|283.78|280.88|22
1646753540000|2022-03-08 15:32:20|283.76|280.86|283.61|280.71|283.83|280.93|283.6|280.7|20
1646753550000|2022-03-08 15:32:30|283.6|280.7|283.56|280.66|283.61|280.71|283.56|280.66|17
1646753560000|2022-03-08 15:32:40|283.57|280.67|283.57|280.67|283.58|280.68|283.56|280.66|9
1646753570000|2022-03-08 15:32:50|283.56|280.66|283.46|280.56|283.56|280.66|283.44|280.54|13
1646753580000|2022-03-08 15:33:00|283.45|280.55|283.27|280.37|283.45|280.55|283.24|280.34|19
1646753590000|2022-03-08 15:33:10|283.28|280.38|283.38|280.48|283.44|280.54|283.28|280.38|26
1646753600000|2022-03-08 15:33:20|283.37|280.47|283.4|280.5|283.4|280.5|283.34|280.44|18
1646753610000|2022-03-08 15:33:30|283.38|280.48|283.44|280.54|283.44|280.54|283.38|280.48|17
1646753620000|2022-03-08 15:33:40|283.43|280.53|283.42|280.52|283.43|280.53|283.42|280.52|2
1646753630000|2022-03-08 15:33:50|283.4|280.5|282.94|280.04|283.4|280.5|282.93|280.03|28
1646753640000|2022-03-08 15:34:00|282.96|280.06|282.83|279.93|282.99|280.09|282.74|279.84|30
1646753650000|2022-03-08 15:34:10|282.82|279.92|282.27|279.37|282.84|279.94|282.26|279.36|32
1646753660000|2022-03-08 15:34:20|282.26|279.36|282.07|279.17|282.26|279.36|282.03|279.13|24
1646753670000|2022-03-08 15:34:30|282.09|279.19|281.94|279.04|282.1|279.2|281.94|279.04|26
1646753680000|2022-03-08 15:34:40|281.97|279.07|282.02|279.12|282.1|279.2|281.9|279|21
1646753690000|2022-03-08 15:34:50|282.08|279.18|282.12|279.22|282.3|279.4|282.03|279.13|24
1646753700000|2022-03-08 15:35:00|282.15|279.25|282.28|279.38|282.35|279.45|282.13|279.23|24
1646753710000|2022-03-08 15:35:10|282.27|279.37|281.93|279.03|282.28|279.38|281.93|279.03|27
1646753720000|2022-03-08 15:35:20|281.92|279.02|281.67|278.77|281.95|279.05|281.54|278.64|34
1646753730000|2022-03-08 15:35:30|281.72|278.82|281.69|278.79|281.8|278.9|281.29|278.39|33
1646753740000|2022-03-08 15:35:40|281.7|278.8|281.82|278.92|281.91|279.01|281.58|278.68|25
1646753750000|2022-03-08 15:35:50|281.75|278.85|281.74|278.84|281.75|278.85|281.53|278.63|30
1646753760000|2022-03-08 15:36:00|281.75|278.85|281.7|278.8|281.86|278.96|281.7|278.8|26
1646753770000|2022-03-08 15:36:10|281.69|278.79|281.69|278.79|281.73|278.83|281.53|278.63|21
1646753780000|2022-03-08 15:36:20|281.66|278.76|281.45|278.55|281.66|278.76|281.44|278.54|29
1646753790000|2022-03-08 15:36:30|281.48|278.58|281.64|278.74|281.65|278.75|281.48|278.58|36
1646753800000|2022-03-08 15:36:40|281.62|278.72|281.52|278.62|281.64|278.74|281.52|278.62|20
1646753810000|2022-03-08 15:36:50|281.51|278.61|281.5|278.6|281.54|278.64|281.37|278.47|27
1646753820000|2022-03-08 15:37:00|281.47|278.57|281.59|278.69|281.6|278.7|281.47|278.57|26
1646753830000|2022-03-08 15:37:10|281.57|278.67|281.5|278.6|281.65|278.75|281.5|278.6|30
1646753840000|2022-03-08 15:37:20|281.52|278.62|281.41|278.51|281.54|278.64|281.4|278.5|32
1646753850000|2022-03-08 15:37:30|281.36|278.46|281.55|278.65|281.61|278.71|281.28|278.38|25
1646753860000|2022-03-08 15:37:40|281.58|278.68|281.61|278.71|281.74|278.84|281.5|278.6|30
1646753870000|2022-03-08 15:37:50|281.56|278.66|281.55|278.65|281.57|278.67|281.51|278.61|30
1646753880000|2022-03-08 15:38:00|281.56|278.66|281.67|278.77|281.67|278.77|281.54|278.64|13
1646753890000|2022-03-08 15:38:10|281.68|278.78|281.61|278.71|281.68|278.78|281.61|278.71|14
1646753900000|2022-03-08 15:38:20|281.62|278.72|281.61|278.71|281.62|278.72|281.58|278.68|13
1646753910000|2022-03-08 15:38:30|281.6|278.7|281.69|278.79|281.7|278.8|281.57|278.67|20
1646753920000|2022-03-08 15:38:40|281.68|278.78|281.71|278.81|281.8|278.9|281.67|278.77|19
1646753930000|2022-03-08 15:38:50|281.7|278.8|281.62|278.72|281.73|278.83|281.62|278.72|18
1646753940000|2022-03-08 15:39:00|281.59|278.69|281.51|278.61|281.59|278.69|281.45|278.55|30
1646753950000|2022-03-08 15:39:10|281.55|278.65|281.45|278.55|281.57|278.67|281.45|278.55|30
1646753960000|2022-03-08 15:39:20|281.46|278.56|281.49|278.59|281.55|278.65|281.43|278.53|25
1646753970000|2022-03-08 15:39:30|281.55|278.65|281.46|278.56|281.55|278.65|281.41|278.51|25
1646753980000|2022-03-08 15:39:40|281.44|278.54|281.43|278.53|281.45|278.55|281.41|278.51|14
1646753990000|2022-03-08 15:39:50|281.42|278.52|281.7|278.8|281.7|278.8|281.36|278.46|26
1646754000000|2022-03-08 15:40:00|281.69|278.79|281.49|278.59|281.77|278.87|281.45|278.55|34
1646754010000|2022-03-08 15:40:10|281.48|278.58|281.55|278.65|281.61|278.71|281.48|278.58|31
1646754020000|2022-03-08 15:40:20|281.6|278.7|282.22|279.32|282.22|279.32|281.58|278.68|37
1646754030000|2022-03-08 15:40:30|282.23|279.33|281.88|278.98|282.25|279.35|281.88|278.98|33
1646754040000|2022-03-08 15:40:40|281.85|278.95|281.54|278.64|281.85|278.95|281.54|278.64|35
1646754050000|2022-03-08 15:40:50|281.55|278.65|281.53|278.63|281.65|278.75|281.52|278.62|30
1646754060000|2022-03-08 15:41:00|281.55|278.65|281.79|278.89|281.8|278.9|281.5|278.6|34
1646754070000|2022-03-08 15:41:10|281.81|278.91|281.73|278.83|281.82|278.92|281.73|278.83|18
1646754080000|2022-03-08 15:41:20|281.74|278.84|281.81|278.91|281.87|278.97|281.74|278.84|31
1646754090000|2022-03-08 15:41:30|281.85|278.95|281.65|278.75|281.86|278.96|281.63|278.73|30
1646754100000|2022-03-08 15:41:40|281.68|278.78|281.69|278.79|281.7|278.8|281.61|278.71|17
1646754110000|2022-03-08 15:41:50|281.7|278.8|281.95|279.05|282.11|279.21|281.7|278.8|33
1646754120000|2022-03-08 15:42:00|281.97|279.07|281.92|279.02|282|279.1|281.91|279.01|28
1646754130000|2022-03-08 15:42:10|281.93|279.03|281.78|278.88|281.93|279.03|281.78|278.88|21
1646754140000|2022-03-08 15:42:20|281.77|278.87|281.54|278.64|281.78|278.88|281.54|278.64|26
1646754150000|2022-03-08 15:42:30|281.51|278.61|281.46|278.56|281.53|278.63|281.45|278.55|15
1646754160000|2022-03-08 15:42:40|281.47|278.57|281.41|278.51|281.47|278.57|281.38|278.48|26
1646754170000|2022-03-08 15:42:50|281.4|278.5|281.33|278.43|281.41|278.51|281.33|278.43|15
1646754180000|2022-03-08 15:43:00|281.34|278.44|281.58|278.68|281.58|278.68|281.34|278.44|26
1646754190000|2022-03-08 15:43:10|281.6|278.7|281.65|278.75|281.83|278.93|281.6|278.7|24
1646754200000|2022-03-08 15:43:20|281.66|278.76|281.57|278.67|281.7|278.8|281.57|278.67|21
1646754210000|2022-03-08 15:43:30|281.51|278.61|281.55|278.65|281.58|278.68|281.51|278.61|23
1646754220000|2022-03-08 15:43:40|281.57|278.67|281.52|278.62|281.57|278.67|281.46|278.56|27
1646754230000|2022-03-08 15:43:50|281.48|278.58|281.5|278.6|281.54|278.64|281.43|278.53|19
1646754240000|2022-03-08 15:44:00|281.53|278.63|281.48|278.58|281.54|278.64|281.45|278.55|23
1646754250000|2022-03-08 15:44:10|281.47|278.57|281.53|278.63|281.55|278.65|281.44|278.54|26
1646754260000|2022-03-08 15:44:20|281.52|278.62|281.86|278.96|281.86|278.96|281.51|278.61|31
1646754270000|2022-03-08 15:44:30|281.85|278.95|281.81|278.91|281.89|278.99|281.8|278.9|18
1646754280000|2022-03-08 15:44:40|281.8|278.9|282.02|279.12|282.02|279.12|281.78|278.88|23
1646754290000|2022-03-08 15:44:50|282.01|279.11|282.01|279.11|282.04|279.14|282.01|279.11|17
1646754300000|2022-03-08 15:45:00|282.02|279.12|281.79|278.89|282.02|279.12|281.79|278.89|18
1646754310000|2022-03-08 15:45:10|281.81|278.91|281.76|278.86|281.85|278.95|281.74|278.84|15
1646754320000|2022-03-08 15:45:20|281.78|278.88|281.71|278.81|281.85|278.95|281.7|278.8|21
1646754330000|2022-03-08 15:45:30|281.77|278.87|281.93|279.03|281.97|279.07|281.77|278.87|24
1646754340000|2022-03-08 15:45:40|281.99|279.09|281.96|279.06|282.04|279.14|281.95|279.05|23
1646754350000|2022-03-08 15:45:50|281.95|279.05|281.97|279.07|281.98|279.08|281.94|279.04|12
1646754360000|2022-03-08 15:46:00|281.98|279.08|281.76|278.86|281.98|279.08|281.76|278.86|19
1646754370000|2022-03-08 15:46:10|281.68|278.78|281.63|278.73|281.74|278.84|281.62|278.72|14
1646754380000|2022-03-08 15:46:20|281.64|278.74|281.68|278.78|281.68|278.78|281.64|278.74|11
1646754390000|2022-03-08 15:46:30|281.72|278.82|282.1|279.2|282.1|279.2|281.72|278.82|25
1646754400000|2022-03-08 15:46:40|282.12|279.22|282.13|279.23|282.29|279.39|282.09|279.19|25
1646754410000|2022-03-08 15:46:50|282.12|279.22|282.19|279.29|282.22|279.32|282.12|279.22|22
1646754420000|2022-03-08 15:47:00|282.17|279.27|282.15|279.25|282.21|279.31|282.14|279.24|21
1646754430000|2022-03-08 15:47:10|282.17|279.27|282.26|279.36|282.26|279.36|282.13|279.23|29
1646754440000|2022-03-08 15:47:20|282.24|279.34|282.25|279.35|282.26|279.36|282.22|279.32|18
1646754450000|2022-03-08 15:47:30|282.24|279.34|282.39|279.49|282.39|279.49|282.19|279.29|24
1646754460000|2022-03-08 15:47:40|282.37|279.47|282.35|279.45|282.41|279.51|282.32|279.42|20
1646754470000|2022-03-08 15:47:50|282.34|279.44|282.5|279.6|282.5|279.6|282.34|279.44|12
1646754480000|2022-03-08 15:48:00|282.49|279.59|282.45|279.55|282.51|279.61|282.44|279.54|14
1646754490000|2022-03-08 15:48:10|282.44|279.54|282.36|279.46|282.46|279.56|282.36|279.46|13
1646754500000|2022-03-08 15:48:20|282.35|279.45|282.39|279.49|282.39|279.49|282.35|279.45|10
1646754510000|2022-03-08 15:48:30|282.38|279.48|282.42|279.52|282.42|279.52|282.38|279.48|6
1646754520000|2022-03-08 15:48:40|282.41|279.51|282.4|279.5|282.43|279.53|282.37|279.47|12
1646754530000|2022-03-08 15:48:50|282.42|279.52|282.4|279.5|282.44|279.54|282.4|279.5|14
1646754540000|2022-03-08 15:49:00|282.38|279.48|282.4|279.5|282.41|279.51|282.38|279.48|13
1646754550000|2022-03-08 15:49:10|282.45|279.55|282.51|279.61|282.56|279.66|282.45|279.55|17
1646754560000|2022-03-08 15:49:20|282.52|279.62|282.43|279.53|282.52|279.62|282.4|279.5|19
1646754570000|2022-03-08 15:49:30|282.45|279.55|282.37|279.47|282.49|279.59|282.37|279.47|31
1646754580000|2022-03-08 15:49:40|282.38|279.48|282.44|279.54|282.45|279.55|282.37|279.47|15
1646754590000|2022-03-08 15:49:50|282.43|279.53|282.67|279.77|282.69|279.79|282.43|279.53|19
1646754600000|2022-03-08 15:50:00|282.68|279.78|282.62|279.72|282.68|279.78|282.61|279.71|13
1646754610000|2022-03-08 15:50:10|282.61|279.71|282.71|279.81|282.72|279.82|282.61|279.71|21
1646754620000|2022-03-08 15:50:20|282.72|279.82|282.62|279.72|282.73|279.83|282.58|279.68|12
1646754630000|2022-03-08 15:50:30|282.61|279.71|282.65|279.75|282.65|279.75|282.58|279.68|16
1646754640000|2022-03-08 15:50:40|282.64|279.74|282.56|279.66|282.65|279.75|282.52|279.62|15
1646754650000|2022-03-08 15:50:50|282.55|279.65|282.65|279.75|282.65|279.75|282.55|279.65|24
1646754660000|2022-03-08 15:51:00|282.63|279.73|282.36|279.46|282.66|279.76|282.36|279.46|31
1646754670000|2022-03-08 15:51:10|282.35|279.45|282.39|279.49|282.46|279.56|282.15|279.25|33
1646754680000|2022-03-08 15:51:20|282.38|279.48|282.74|279.84|282.8|279.9|282.35|279.45|17
1646754690000|2022-03-08 15:51:30|282.75|279.85|282.79|279.89|282.91|280.01|282.75|279.85|12
1646754700000|2022-03-08 15:51:40|282.75|279.85|283.02|280.12|283.02|280.12|282.74|279.84|11
1646754710000|2022-03-08 15:51:50|283|280.1|282.99|280.09|283.06|280.16|282.96|280.06|22
1646754720000|2022-03-08 15:52:00|282.98|280.08|282.96|280.06|282.99|280.09|282.94|280.04|21
1646754730000|2022-03-08 15:52:10|282.94|280.04|282.87|279.97|282.97|280.07|282.86|279.96|20
1646754740000|2022-03-08 15:52:20|282.89|279.99|282.91|280.01|282.92|280.02|282.88|279.98|13
1646754750000|2022-03-08 15:52:30|282.92|280.02|282.75|279.85|282.92|280.02|282.75|279.85|17
1646754760000|2022-03-08 15:52:40|282.72|279.82|282.54|279.64|282.72|279.82|282.49|279.59|27
1646754770000|2022-03-08 15:52:50|282.51|279.61|282.53|279.63|282.55|279.65|282.51|279.61|17
1646754780000|2022-03-08 15:53:00|282.52|279.62|282.35|279.45|282.54|279.64|282.34|279.44|20
1646754790000|2022-03-08 15:53:10|282.36|279.46|282.22|279.32|282.36|279.46|282.22|279.32|24
1646754800000|2022-03-08 15:53:20|282.2|279.3|282.22|279.32|282.24|279.34|282.1|279.2|21
1646754810000|2022-03-08 15:53:30|282.21|279.31|282.1|279.2|282.21|279.31|282.03|279.13|21
1646754820000|2022-03-08 15:53:40|282.08|279.18|282.02|279.12|282.11|279.21|281.87|278.97|23
1646754830000|2022-03-08 15:53:50|282|279.1|281.91|279.01|282|279.1|281.87|278.97|24
1646754840000|2022-03-08 15:54:00|281.96|279.06|281.99|279.09|282.03|279.13|281.91|279.01|19
1646754850000|2022-03-08 15:54:10|282.03|279.13|282.41|279.51|282.41|279.51|282.03|279.13|23
1646754860000|2022-03-08 15:54:20|282.43|279.53|282.65|279.75|282.81|279.91|282.43|279.53|24
1646754870000|2022-03-08 15:54:30|282.64|279.74|282.79|279.89|282.86|279.96|282.64|279.74|25
1646754880000|2022-03-08 15:54:40|282.8|279.9|282.75|279.85|282.83|279.93|282.72|279.82|22
1646754890000|2022-03-08 15:54:50|282.74|279.84|282.87|279.97|282.88|279.98|282.74|279.84|24
1646754900000|2022-03-08 15:55:00|282.86|279.96|283.06|280.16|283.07|280.17|282.85|279.95|22
1646754910000|2022-03-08 15:55:10|283.05|280.15|283.1|280.2|283.1|280.2|283.05|280.15|16
1646754920000|2022-03-08 15:55:20|283.11|280.21|283.35|280.45|283.39|280.49|283.11|280.21|26
1646754930000|2022-03-08 15:55:30|283.34|280.44|283.45|280.55|283.45|280.55|283.34|280.44|11
1646754940000|2022-03-08 15:55:40|283.46|280.56|283.69|280.79|283.7|280.8|283.41|280.51|21
1646754950000|2022-03-08 15:55:50|283.67|280.77|283.6|280.7|283.71|280.81|283.58|280.68|30
1646754960000|2022-03-08 15:56:00|283.61|280.71|283.31|280.41|283.61|280.71|283.26|280.36|27
1646754970000|2022-03-08 15:56:10|283.3|280.4|283.1|280.2|283.35|280.45|283.08|280.18|29
1646754980000|2022-03-08 15:56:20|283.11|280.21|283.05|280.15|283.19|280.29|283.05|280.15|25
1646754990000|2022-03-08 15:56:30|283.06|280.16|282.99|280.09|283.12|280.22|282.97|280.07|22
1646755000000|2022-03-08 15:56:40|282.98|280.08|282.87|279.97|283.01|280.11|282.79|279.89|30
1646755010000|2022-03-08 15:56:50|282.86|279.96|282.98|280.08|283.01|280.11|282.85|279.95|17
1646755020000|2022-03-08 15:57:00|282.99|280.09|283|280.1|283.02|280.12|282.98|280.08|14
1646755030000|2022-03-08 15:57:10|283.01|280.11|282.98|280.08|283.01|280.11|282.98|280.08|7
1646755040000|2022-03-08 15:57:20|283.01|280.11|283.13|280.23|283.17|280.27|283.01|280.11|18
1646755050000|2022-03-08 15:57:30|283.1|280.2|282.98|280.08|283.14|280.24|282.97|280.07|15
1646755060000|2022-03-08 15:57:40|282.97|280.07|283.13|280.23|283.14|280.24|282.95|280.05|21
1646755070000|2022-03-08 15:57:50|283.12|280.22|283.27|280.37|283.28|280.38|283.1|280.2|21
1646755080000|2022-03-08 15:58:00|283.28|280.38|283.5|280.6|283.5|280.6|283.28|280.38|24
1646755090000|2022-03-08 15:58:10|283.52|280.62|283.62|280.72|283.7|280.8|283.52|280.62|31
1646755100000|2022-03-08 15:58:20|283.64|280.74|283.51|280.61|283.71|280.81|283.5|280.6|25
1646755110000|2022-03-08 15:58:30|283.5|280.6|283.43|280.53|283.58|280.68|283.43|280.53|27
1646755120000|2022-03-08 15:58:40|283.52|280.62|283.47|280.57|283.52|280.62|283.43|280.53|23
1646755130000|2022-03-08 15:58:50|283.48|280.58|283.48|280.58|283.51|280.61|283.44|280.54|21
1646755140000|2022-03-08 15:59:00|283.47|280.57|283.43|280.53|283.49|280.59|283.43|280.53|12
1646755150000|2022-03-08 15:59:10|283.44|280.54|283.52|280.62|283.55|280.65|283.44|280.54|15
1646755160000|2022-03-08 15:59:20|283.51|280.61|283.61|280.71|283.61|280.71|283.48|280.58|14
1646755170000|2022-03-08 15:59:30|283.62|280.72|283.61|280.71|283.65|280.75|283.6|280.7|20
1646755180000|2022-03-08 15:59:40|283.59|280.69|283.5|280.6|283.59|280.69|283.5|280.6|12
1646755190000|2022-03-08 15:59:50|283.49|280.59|283.42|280.52|283.49|280.59|283.36|280.46|14
1646755200000|2022-03-08 16:00:00|283.41|280.51|283.39|280.49|283.48|280.58|283.32|280.42|22
1646755210000|2022-03-08 16:00:10|283.41|280.51|283.64|280.74|283.64|280.74|283.34|280.44|27
1646755220000|2022-03-08 16:00:20|283.71|280.81|283.82|280.92|283.99|281.09|283.71|280.81|28
1646755230000|2022-03-08 16:00:30|283.93|281.03|283.44|280.54|283.93|281.03|283.44|280.54|34
1646755240000|2022-03-08 16:00:40|283.42|280.52|283.3|280.4|283.45|280.55|283.28|280.38|13
1646755250000|2022-03-08 16:00:50|283.29|280.39|283.12|280.22|283.31|280.41|283.12|280.22|19
1646755260000|2022-03-08 16:01:00|283.11|280.21|283.09|280.19|283.12|280.22|283.02|280.12|20
1646755270000|2022-03-08 16:01:10|283.1|280.2|283.08|280.18|283.13|280.23|282.97|280.07|20
1646755280000|2022-03-08 16:01:20|283.07|280.17|283.06|280.16|283.12|280.22|283.05|280.15|19
1646755290000|2022-03-08 16:01:30|283.08|280.18|282.95|280.05|283.08|280.18|282.94|280.04|17
1646755300000|2022-03-08 16:01:40|282.96|280.06|283.07|280.17|283.07|280.17|282.94|280.04|22
1646755310000|2022-03-08 16:01:50|283.04|280.14|283.24|280.34|283.24|280.34|283.04|280.14|22
1646755320000|2022-03-08 16:02:00|283.25|280.35|283.44|280.54|283.44|280.54|283.16|280.26|29
1646755330000|2022-03-08 16:02:10|283.31|280.41|283.43|280.53|283.55|280.65|283.31|280.41|29
1646755340000|2022-03-08 16:02:20|283.41|280.51|283.14|280.24|283.41|280.51|283.12|280.22|32
1646755350000|2022-03-08 16:02:30|283.15|280.25|283.31|280.41|283.31|280.41|283.15|280.25|23
1646755360000|2022-03-08 16:02:40|283.32|280.42|283.37|280.47|283.38|280.48|283.26|280.36|17
1646755370000|2022-03-08 16:02:50|283.36|280.46|283.52|280.62|283.54|280.64|283.36|280.46|22
1646755380000|2022-03-08 16:03:00|283.53|280.63|283.51|280.61|283.54|280.64|283.43|280.53|19
1646755390000|2022-03-08 16:03:10|283.52|280.62|283.69|280.79|283.69|280.79|283.52|280.62|31
1646755400000|2022-03-08 16:03:20|283.7|280.8|283.85|280.95|283.95|281.05|283.7|280.8|29
1646755410000|2022-03-08 16:03:30|283.84|280.94|283.84|280.94|283.9|281|283.81|280.91|21
1646755420000|2022-03-08 16:03:40|283.87|280.97|284.05|281.15|284.05|281.15|283.87|280.97|18
1646755430000|2022-03-08 16:03:50|284.07|281.17|284.05|281.15|284.08|281.18|284.04|281.14|20
1646755440000|2022-03-08 16:04:00|284.06|281.16|284.2|281.3|284.22|281.32|284.06|281.16|22
1646755450000|2022-03-08 16:04:10|284.19|281.29|284.38|281.48|284.4|281.5|284.18|281.28|34
1646755460000|2022-03-08 16:04:20|284.37|281.47|284.47|281.57|284.59|281.69|284.37|281.47|31
1646755470000|2022-03-08 16:04:30|284.46|281.56|284.59|281.69|284.65|281.75|284.46|281.56|34
1646755480000|2022-03-08 16:04:40|284.58|281.68|284.58|281.68|284.72|281.82|284.56|281.66|32
1646755490000|2022-03-08 16:04:50|284.59|281.69|284.6|281.7|284.71|281.81|284.52|281.62|31
1646755500000|2022-03-08 16:05:00|284.61|281.71|284.67|281.77|284.82|281.92|284.56|281.66|34
1646755510000|2022-03-08 16:05:10|284.68|281.78|284.39|281.49|284.69|281.79|284.35|281.45|29
1646755520000|2022-03-08 16:05:20|284.29|281.39|284.3|281.4|284.33|281.43|284.24|281.34|22
1646755530000|2022-03-08 16:05:30|284.31|281.41|284.27|281.37|284.39|281.49|284.27|281.37|23
1646755540000|2022-03-08 16:05:40|284.29|281.39|284.22|281.32|284.34|281.44|284.22|281.32|20
1646755550000|2022-03-08 16:05:50|284.24|281.34|284.24|281.34|284.31|281.41|284.24|281.34|12
1646755560000|2022-03-08 16:06:00|284.23|281.33|284.09|281.19|284.24|281.34|284.09|281.19|21
1646755570000|2022-03-08 16:06:10|284.14|281.24|284.12|281.22|284.14|281.24|284.12|281.22|11
1646755580000|2022-03-08 16:06:20|284.11|281.21|284.06|281.16|284.12|281.22|284.01|281.11|15
1646755590000|2022-03-08 16:06:30|284.05|281.15|283.98|281.08|284.05|281.15|283.98|281.08|12
1646755600000|2022-03-08 16:06:40|283.92|281.02|283.68|280.78|283.92|281.02|283.67|280.77|22
1646755610000|2022-03-08 16:06:50|283.72|280.82|283.63|280.73|283.73|280.83|283.6|280.7|11
1646755620000|2022-03-08 16:07:00|283.64|280.74|283.71|280.81|283.73|280.83|283.58|280.68|25
1646755630000|2022-03-08 16:07:10|283.7|280.8|283.58|280.68|283.7|280.8|283.53|280.63|19
1646755640000|2022-03-08 16:07:20|283.59|280.69|283.52|280.62|283.6|280.7|283.47|280.57|21
1646755650000|2022-03-08 16:07:30|283.51|280.61|283.41|280.51|283.51|280.61|283.38|280.48|18
1646755660000|2022-03-08 16:07:40|283.42|280.52|283.37|280.47|283.43|280.53|283.36|280.46|13
1646755670000|2022-03-08 16:07:50|283.36|280.46|283.61|280.71|283.69|280.79|283.36|280.46|18
1646755680000|2022-03-08 16:08:00|283.6|280.7|283.65|280.75|283.65|280.75|283.56|280.66|14
1646755690000|2022-03-08 16:08:10|283.66|280.76|283.71|280.81|283.71|280.81|283.65|280.75|13
1646755700000|2022-03-08 16:08:20|283.7|280.8|283.61|280.71|283.71|280.81|283.61|280.71|16
1646755710000|2022-03-08 16:08:30|283.6|280.7|283.83|280.93|283.84|280.94|283.58|280.68|29
1646755720000|2022-03-08 16:08:40|283.82|280.92|283.98|281.08|283.98|281.08|283.82|280.92|18
1646755730000|2022-03-08 16:08:50|283.97|281.07|283.68|280.78|283.97|281.07|283.68|280.78|18
1646755740000|2022-03-08 16:09:00|283.67|280.77|283.64|280.74|283.69|280.79|283.63|280.73|8
1646755750000|2022-03-08 16:09:10|283.66|280.76|283.62|280.72|283.66|280.76|283.6|280.7|12
1646755760000|2022-03-08 16:09:20|283.63|280.73|283.64|280.74|283.73|280.83|283.63|280.73|12
1646755770000|2022-03-08 16:09:30|283.65|280.75|283.75|280.85|283.75|280.85|283.65|280.75|8
1646755780000|2022-03-08 16:09:40|283.76|280.86|283.77|280.87|283.8|280.9|283.75|280.85|11
1646755790000|2022-03-08 16:09:50|283.76|280.86|283.65|280.75|283.78|280.88|283.63|280.73|17
1646755800000|2022-03-08 16:10:00|283.66|280.76|283.9|281|283.92|281.02|283.66|280.76|18
1646755810000|2022-03-08 16:10:10|283.88|280.98|283.85|280.95|283.88|280.98|283.81|280.91|15
1646755820000|2022-03-08 16:10:20|283.87|280.97|283.96|281.06|283.98|281.08|283.87|280.97|12
1646755830000|2022-03-08 16:10:30|283.95|281.05|283.94|281.04|283.95|281.05|283.87|280.97|17
1646755840000|2022-03-08 16:10:40|283.95|281.05|283.89|280.99|283.95|281.05|283.89|280.99|11
1646755850000|2022-03-08 16:10:50|283.88|280.98|283.81|280.91|283.88|280.98|283.8|280.9|8
1646755860000|2022-03-08 16:11:00|283.82|280.92|283.66|280.76|283.84|280.94|283.66|280.76|16
1646755870000|2022-03-08 16:11:10|283.65|280.75|283.46|280.56|283.65|280.75|283.44|280.54|30
1646755880000|2022-03-08 16:11:20|283.43|280.53|283.44|280.54|283.44|280.54|283.31|280.41|16
1646755890000|2022-03-08 16:11:30|283.45|280.55|283.74|280.84|283.75|280.85|283.45|280.55|17
1646755900000|2022-03-08 16:11:40|283.75|280.85|283.67|280.77|283.76|280.86|283.62|280.72|24
1646755910000|2022-03-08 16:11:50|283.66|280.76|283.65|280.75|283.66|280.76|283.64|280.74|6
1646755920000|2022-03-08 16:12:00|283.66|280.76|283.68|280.78|283.68|280.78|283.66|280.76|5
1646755930000|2022-03-08 16:12:10|283.7|280.8|283.68|280.78|283.83|280.93|283.68|280.78|19
1646755940000|2022-03-08 16:12:20|283.67|280.77|283.98|281.08|283.98|281.08|283.66|280.76|19
1646755950000|2022-03-08 16:12:30|283.91|281.01|283.62|280.72|283.97|281.07|283.62|280.72|30
1646755960000|2022-03-08 16:12:40|283.59|280.69|283.5|280.6|283.62|280.72|283.5|280.6|19
1646755970000|2022-03-08 16:12:50|283.55|280.65|283.53|280.63|283.59|280.69|283.49|280.59|17
1646755980000|2022-03-08 16:13:00|283.52|280.62|283.49|280.59|283.55|280.65|283.46|280.56|14
1646755990000|2022-03-08 16:13:10|283.48|280.58|283.42|280.52|283.5|280.6|283.38|280.48|17
1646756000000|2022-03-08 16:13:20|283.37|280.47|283.35|280.45|283.38|280.48|283.35|280.45|13
1646756010000|2022-03-08 16:13:30|283.36|280.46|283.26|280.36|283.36|280.46|283.24|280.34|17
1646756020000|2022-03-08 16:13:40|283.32|280.42|283.47|280.57|283.48|280.58|283.32|280.42|23
1646756030000|2022-03-08 16:13:50|283.4|280.5|283.08|280.18|283.4|280.5|283.07|280.17|29
1646756040000|2022-03-08 16:14:00|283.13|280.23|283.47|280.57|283.47|280.57|283.11|280.21|26
1646756050000|2022-03-08 16:14:10|283.48|280.58|283.49|280.59|283.54|280.64|283.44|280.54|19
1646756060000|2022-03-08 16:14:20|283.48|280.58|283.42|280.52|283.49|280.59|283.42|280.52|13
1646756070000|2022-03-08 16:14:30|283.36|280.46|283.43|280.53|283.43|280.53|283.33|280.43|17
1646756080000|2022-03-08 16:14:40|283.44|280.54|283.49|280.59|283.52|280.62|283.42|280.52|18
1646756090000|2022-03-08 16:14:50|283.52|280.62|283.77|280.87|283.79|280.89|283.52|280.62|33
1646756100000|2022-03-08 16:15:00|283.72|280.82|283.74|280.84|283.87|280.97|283.71|280.81|26
1646756110000|2022-03-08 16:15:10|283.75|280.85|284.13|281.23|284.16|281.26|283.74|280.84|31
1646756120000|2022-03-08 16:15:20|284.12|281.22|283.72|280.82|284.13|281.23|283.72|280.82|34
1646756130000|2022-03-08 16:15:30|283.73|280.83|283.64|280.74|283.74|280.84|283.62|280.72|14
1646756140000|2022-03-08 16:15:40|283.61|280.71|283.54|280.64|283.61|280.71|283.52|280.62|11
1646756150000|2022-03-08 16:15:50|283.53|280.63|283.54|280.64|283.55|280.65|283.52|280.62|10
1646756160000|2022-03-08 16:16:00|283.55|280.65|283.59|280.69|283.61|280.71|283.54|280.64|15
1646756170000|2022-03-08 16:16:10|283.6|280.7|283.63|280.73|283.64|280.74|283.59|280.69|14
1646756180000|2022-03-08 16:16:20|283.64|280.74|283.88|280.98|283.88|280.98|283.64|280.74|23
1646756190000|2022-03-08 16:16:30|283.93|281.03|283.89|280.99|283.95|281.05|283.83|280.93|28
1646756200000|2022-03-08 16:16:40|283.85|280.95|283.82|280.92|283.98|281.08|283.82|280.92|28
1646756210000|2022-03-08 16:16:50|283.86|280.96|283.85|280.95|283.89|280.99|283.84|280.94|19
1646756220000|2022-03-08 16:17:00|283.82|280.92|283.96|281.06|283.96|281.06|283.81|280.91|25
1646756230000|2022-03-08 16:17:10|283.97|281.07|283.82|280.92|283.99|281.09|283.82|280.92|26
1646756240000|2022-03-08 16:17:20|283.85|280.95|283.92|281.02|283.96|281.06|283.84|280.94|25
1646756250000|2022-03-08 16:17:30|283.91|281.01|283.94|281.04|283.98|281.08|283.91|281.01|19
1646756260000|2022-03-08 16:17:40|283.92|281.02|283.74|280.84|283.94|281.04|283.71|280.81|24
1646756270000|2022-03-08 16:17:50|283.75|280.85|283.78|280.88|283.81|280.91|283.72|280.82|21
1646756280000|2022-03-08 16:18:00|283.83|280.93|284.04|281.14|284.04|281.14|283.83|280.93|19
1646756290000|2022-03-08 16:18:10|284.03|281.13|283.8|280.9|284.04|281.14|283.79|280.89|26
1646756300000|2022-03-08 16:18:20|283.79|280.89|283.86|280.96|283.88|280.98|283.79|280.89|21
1646756310000|2022-03-08 16:18:30|283.9|281|283.87|280.97|283.91|281.01|283.85|280.95|22
1646756320000|2022-03-08 16:18:40|283.88|280.98|283.87|280.97|283.88|280.98|283.85|280.95|9
1646756330000|2022-03-08 16:18:50|283.86|280.96|283.87|280.97|283.87|280.97|283.86|280.96|12
1646756340000|2022-03-08 16:19:00|283.86|280.96|283.74|280.84|283.86|280.96|283.73|280.83|24
1646756350000|2022-03-08 16:19:10|283.76|280.86|283.8|280.9|283.81|280.91|283.74|280.84|26
1646756360000|2022-03-08 16:19:20|283.75|280.85|284.02|281.12|284.02|281.12|283.75|280.85|23
1646756370000|2022-03-08 16:19:30|283.99|281.09|284.01|281.11|284.01|281.11|283.98|281.08|13
1646756380000|2022-03-08 16:19:40|283.97|281.07|283.92|281.02|283.97|281.07|283.85|280.95|15
1646756390000|2022-03-08 16:19:50|283.9|281|283.94|281.04|283.99|281.09|283.88|280.98|18
1646756400000|2022-03-08 16:20:00|283.96|281.06|284.02|281.12|284.02|281.12|283.96|281.06|20
1646756410000|2022-03-08 16:20:10|284.01|281.11|283.8|280.9|284.01|281.11|283.79|280.89|19
1646756420000|2022-03-08 16:20:20|283.78|280.88|283.77|280.87|283.82|280.92|283.74|280.84|23
1646756430000|2022-03-08 16:20:30|283.76|280.86|283.74|280.84|283.77|280.87|283.74|280.84|12
1646756440000|2022-03-08 16:20:40|283.7|280.8|283.68|280.78|283.7|280.8|283.61|280.71|17
1646756450000|2022-03-08 16:20:50|283.66|280.76|283.63|280.73|283.66|280.76|283.61|280.71|9
1646756460000|2022-03-08 16:21:00|283.64|280.74|283.41|280.51|283.67|280.77|283.4|280.5|20
1646756470000|2022-03-08 16:21:10|283.4|280.5|283.29|280.39|283.4|280.5|283.2|280.3|17
1646756480000|2022-03-08 16:21:20|283.32|280.42|283.16|280.26|283.34|280.44|283.15|280.25|20
1646756490000|2022-03-08 16:21:30|283.15|280.25|283.14|280.24|283.16|280.26|283.14|280.24|10
1646756500000|2022-03-08 16:21:40|283.15|280.25|283.03|280.13|283.15|280.25|283|280.1|19
1646756510000|2022-03-08 16:21:50|283.02|280.12|282.92|280.02|283.03|280.13|282.92|280.02|14
1646756520000|2022-03-08 16:22:00|282.89|279.99|282.85|279.95|282.89|279.99|282.82|279.92|20
1646756530000|2022-03-08 16:22:10|282.86|279.96|282.87|279.97|282.87|279.97|282.85|279.95|12
1646756540000|2022-03-08 16:22:20|282.9|280|282.69|279.79|282.94|280.04|282.68|279.78|27
1646756550000|2022-03-08 16:22:30|282.68|279.78|282.67|279.77|282.74|279.84|282.61|279.71|28
1646756560000|2022-03-08 16:22:40|282.68|279.78|282.72|279.82|282.73|279.83|282.67|279.77|11
1646756570000|2022-03-08 16:22:50|282.71|279.81|282.69|279.79|282.72|279.82|282.69|279.79|6
1646756580000|2022-03-08 16:23:00|282.7|279.8|282.68|279.78|282.73|279.83|282.63|279.73|27
1646756590000|2022-03-08 16:23:10|282.69|279.79|282.72|279.82|282.77|279.87|282.65|279.75|25
1646756600000|2022-03-08 16:23:20|282.73|279.83|282.73|279.83|282.77|279.87|282.71|279.81|18
1646756610000|2022-03-08 16:23:30|282.74|279.84|282.73|279.83|282.77|279.87|282.64|279.74|29
1646756620000|2022-03-08 16:23:40|282.72|279.82|282.71|279.81|282.75|279.85|282.66|279.76|25
1646756630000|2022-03-08 16:23:50|282.7|279.8|282.35|279.45|282.7|279.8|282.35|279.45|26
1646756640000|2022-03-08 16:24:00|282.37|279.47|282.43|279.53|282.45|279.55|282.33|279.43|20
1646756650000|2022-03-08 16:24:10|282.44|279.54|282.28|279.38|282.49|279.59|282.26|279.36|31
1646756660000|2022-03-08 16:24:20|282.31|279.41|282.42|279.52|282.42|279.52|282.31|279.41|24
1646756670000|2022-03-08 16:24:30|282.41|279.51|282.33|279.43|282.41|279.51|282.28|279.38|19
1646756680000|2022-03-08 16:24:40|282.34|279.44|282.1|279.2|282.35|279.45|282.1|279.2|31
1646756690000|2022-03-08 16:24:50|282.09|279.19|282.15|279.25|282.16|279.26|282.09|279.19|20
1646756700000|2022-03-08 16:25:00|282.13|279.23|282.01|279.11|282.13|279.23|281.97|279.07|17
1646756710000|2022-03-08 16:25:10|282|279.1|282.01|279.11|282.02|279.12|281.98|279.08|10
1646756720000|2022-03-08 16:25:20|281.99|279.09|281.99|279.09|281.99|279.09|281.96|279.06|17
1646756730000|2022-03-08 16:25:30|281.98|279.08|281.82|278.92|281.98|279.08|281.82|278.92|10
1646756740000|2022-03-08 16:25:40|281.84|278.94|281.82|278.92|281.88|278.98|281.82|278.92|12
1646756750000|2022-03-08 16:25:50|281.81|278.91|281.7|278.8|281.81|278.91|281.65|278.75|17
1646756760000|2022-03-08 16:26:00|281.71|278.81|281.62|278.72|281.71|278.81|281.62|278.72|19
1646756770000|2022-03-08 16:26:10|281.61|278.71|281.66|278.76|281.67|278.77|281.59|278.69|25
1646756780000|2022-03-08 16:26:20|281.64|278.74|281.47|278.57|281.68|278.78|281.47|278.57|26
1646756790000|2022-03-08 16:26:30|281.46|278.56|281.28|278.38|281.51|278.61|281.28|278.38|19
1646756800000|2022-03-08 16:26:40|281.25|278.35|281.12|278.22|281.25|278.35|281.11|278.21|33
1646756810000|2022-03-08 16:26:50|281.11|278.21|281|278.1|281.18|278.28|281|278.1|28
1646756820000|2022-03-08 16:27:00|280.93|278.03|280.72|277.82|280.93|278.03|280.63|277.73|29
1646756830000|2022-03-08 16:27:10|280.75|277.85|280.7|277.8|280.76|277.86|280.46|277.56|28
1646756840000|2022-03-08 16:27:20|280.69|277.79|280.89|277.99|280.93|278.03|280.69|277.79|29
1646756850000|2022-03-08 16:27:30|280.95|278.05|280.94|278.04|281.06|278.16|280.89|277.99|28
1646756860000|2022-03-08 16:27:40|280.9|278|280.72|277.82|280.9|278|280.71|277.81|29
1646756870000|2022-03-08 16:27:50|280.7|277.8|281.07|278.17|281.14|278.24|280.69|277.79|25
1646756880000|2022-03-08 16:28:00|281.08|278.18|281.23|278.33|281.28|278.38|281.03|278.13|29
1646756890000|2022-03-08 16:28:10|281.26|278.36|281.22|278.32|281.28|278.38|281.06|278.16|27
1646756900000|2022-03-08 16:28:20|281.21|278.31|281.23|278.33|281.3|278.4|281.17|278.27|27
1646756910000|2022-03-08 16:28:30|281.21|278.31|281.02|278.12|281.24|278.34|280.92|278.02|26
1646756920000|2022-03-08 16:28:40|281.06|278.16|281.28|278.38|281.31|278.41|281.06|278.16|22
1646756930000|2022-03-08 16:28:50|281.27|278.37|281.16|278.26|281.27|278.37|281.14|278.24|21
1646756940000|2022-03-08 16:29:00|281.15|278.25|280.82|277.92|281.16|278.26|280.82|277.92|19
1646756950000|2022-03-08 16:29:10|280.83|277.93|280.95|278.05|281|278.1|280.81|277.91|25
1646756960000|2022-03-08 16:29:20|280.96|278.06|281.2|278.3|281.2|278.3|280.95|278.05|22
1646756970000|2022-03-08 16:29:30|281.21|278.31|281.07|278.17|281.21|278.31|281.06|278.16|24
1646756980000|2022-03-08 16:29:40|281.08|278.18|281.13|278.23|281.2|278.3|281.06|278.16|18
1646756990000|2022-03-08 16:29:50|281.12|278.22|281.19|278.29|281.19|278.29|281.08|278.18|13
1646757000000|2022-03-08 16:30:00|281.18|278.28|281.14|278.24|281.2|278.3|281.11|278.21|21
1646757010000|2022-03-08 16:30:10|281.16|278.26|281.06|278.16|281.16|278.26|280.96|278.06|28
1646757020000|2022-03-08 16:30:20|281.07|278.17|281.13|278.23|281.13|278.23|281.06|278.16|15
1646757030000|2022-03-08 16:30:30|281.14|278.24|281.1|278.2|281.14|278.24|281.09|278.19|17
1646757040000|2022-03-08 16:30:40|281.11|278.21|281.08|278.18|281.14|278.24|281.08|278.18|12
1646757050000|2022-03-08 16:30:50|281.09|278.19|280.95|278.05|281.09|278.19|280.89|277.99|30
1646757060000|2022-03-08 16:31:00|280.86|277.96|280.57|277.67|280.88|277.98|280.57|277.67|30
1646757070000|2022-03-08 16:31:10|280.56|277.66|280.79|277.89|280.79|277.89|280.54|277.64|20
1646757080000|2022-03-08 16:31:20|280.78|277.88|280.99|278.09|280.99|278.09|280.78|277.88|24
1646757090000|2022-03-08 16:31:30|280.95|278.05|281.11|278.21|281.13|278.23|280.95|278.05|29
1646757100000|2022-03-08 16:31:40|281.1|278.2|281.05|278.15|281.1|278.2|281.01|278.11|19
1646757110000|2022-03-08 16:31:50|281.06|278.16|280.97|278.07|281.07|278.17|280.97|278.07|15
1646757120000|2022-03-08 16:32:00|280.99|278.09|280.84|277.94|280.99|278.09|280.83|277.93|24
1646757130000|2022-03-08 16:32:10|280.86|277.96|280.9|278|280.94|278.04|280.86|277.96|23
1646757140000|2022-03-08 16:32:20|280.88|277.98|280.88|277.98|280.92|278.02|280.77|277.87|21
1646757150000|2022-03-08 16:32:30|280.87|277.97|280.6|277.7|280.89|277.99|280.6|277.7|31
1646757160000|2022-03-08 16:32:40|280.61|277.71|280.52|277.62|280.61|277.71|280.52|277.62|25
1646757170000|2022-03-08 16:32:50|280.53|277.63|280.68|277.78|280.68|277.78|280.49|277.59|33
1646757180000|2022-03-08 16:33:00|280.7|277.8|280.88|277.98|280.9|278|280.7|277.8|24
1646757190000|2022-03-08 16:33:10|280.89|277.99|280.87|277.97|280.9|278|280.85|277.95|17
1646757200000|2022-03-08 16:33:20|280.89|277.99|280.8|277.9|280.89|277.99|280.77|277.87|15
1646757210000|2022-03-08 16:33:30|280.79|277.89|281.02|278.12|281.02|278.12|280.79|277.89|27
1646757220000|2022-03-08 16:33:40|281.01|278.11|280.9|278|281.19|278.29|280.83|277.93|33
1646757230000|2022-03-08 16:33:50|280.91|278.01|280.74|277.84|280.95|278.05|280.68|277.78|26
1646757240000|2022-03-08 16:34:00|280.84|277.94|280.89|277.99|280.9|278|280.71|277.81|25
1646757250000|2022-03-08 16:34:10|280.9|278|281.22|278.32|281.25|278.35|280.88|277.98|25
1646757260000|2022-03-08 16:34:20|281.26|278.36|281.22|278.32|281.26|278.36|281.21|278.31|23
1646757270000|2022-03-08 16:34:30|281.24|278.34|280.95|278.05|281.24|278.34|280.95|278.05|25
1646757280000|2022-03-08 16:34:40|280.93|278.03|281.2|278.3|281.2|278.3|280.93|278.03|26
1646757290000|2022-03-08 16:34:50|281.21|278.31|281.16|278.26|281.23|278.33|281.15|278.25|19
1646757300000|2022-03-08 16:35:00|281.2|278.3|281.17|278.27|281.22|278.32|281.15|278.25|33
1646757310000|2022-03-08 16:35:10|281.18|278.28|281.25|278.35|281.25|278.35|281.15|278.25|21
1646757320000|2022-03-08 16:35:20|281.29|278.39|281.4|278.5|281.45|278.55|281.29|278.39|27
1646757330000|2022-03-08 16:35:30|281.43|278.53|281.46|278.56|281.48|278.58|281.4|278.5|20
1646757340000|2022-03-08 16:35:40|281.47|278.57|281.49|278.59|281.52|278.62|281.45|278.55|17
1646757350000|2022-03-08 16:35:50|281.5|278.6|281.52|278.62|281.54|278.64|281.49|278.59|17
1646757360000|2022-03-08 16:36:00|281.51|278.61|281.62|278.72|281.62|278.72|281.48|278.58|17
1646757370000|2022-03-08 16:36:10|281.63|278.73|281.62|278.72|281.64|278.74|281.61|278.71|10
1646757380000|2022-03-08 16:36:20|281.63|278.73|281.61|278.71|281.63|278.73|281.61|278.71|4
1646757390000|2022-03-08 16:36:30|281.56|278.66|281.59|278.69|281.62|278.72|281.53|278.63|15
1646757400000|2022-03-08 16:36:40|281.58|278.68|281.55|278.65|281.61|278.71|281.54|278.64|16
1646757410000|2022-03-08 16:36:50|281.56|278.66|281.61|278.71|281.63|278.73|281.56|278.66|11
1646757420000|2022-03-08 16:37:00|281.6|278.7|281.62|278.72|281.62|278.72|281.6|278.7|4
1646757430000|2022-03-08 16:37:10|281.61|278.71|281.63|278.73|281.63|278.73|281.61|278.71|9
1646757440000|2022-03-08 16:37:20|281.64|278.74|281.65|278.75|281.65|278.75|281.64|278.74|10
1646757450000|2022-03-08 16:37:30|281.64|278.74|281.58|278.68|281.64|278.74|281.55|278.65|12
1646757460000|2022-03-08 16:37:40|281.57|278.67|281.64|278.74|281.65|278.75|281.55|278.65|16
1646757470000|2022-03-08 16:37:50|281.65|278.75|281.59|278.69|281.65|278.75|281.56|278.66|17
1646757480000|2022-03-08 16:38:00|281.6|278.7|281.64|278.74|281.66|278.76|281.58|278.68|19
1646757490000|2022-03-08 16:38:10|281.65|278.75|281.8|278.9|281.83|278.93|281.65|278.75|20
1646757500000|2022-03-08 16:38:20|281.79|278.89|281.85|278.95|281.86|278.96|281.79|278.89|19
1646757510000|2022-03-08 16:38:30|281.86|278.96|281.91|279.01|281.91|279.01|281.85|278.95|15
1646757520000|2022-03-08 16:38:40|281.89|278.99|281.86|278.96|281.89|278.99|281.79|278.89|16
1646757530000|2022-03-08 16:38:50|281.85|278.95|281.84|278.94|281.86|278.96|281.84|278.94|6
1646757540000|2022-03-08 16:39:00|281.86|278.96|281.81|278.91|281.86|278.96|281.81|278.91|6
1646757550000|2022-03-08 16:39:10|281.83|278.93|281.65|278.75|281.83|278.93|281.63|278.73|11
1646757560000|2022-03-08 16:39:20|281.62|278.72|281.6|278.7|281.62|278.72|281.42|278.52|25
1646757570000|2022-03-08 16:39:30|281.61|278.71|281.51|278.61|281.63|278.73|281.49|278.59|23
1646757580000|2022-03-08 16:39:40|281.5|278.6|281.28|278.38|281.53|278.63|281.23|278.33|27
1646757590000|2022-03-08 16:39:50|281.25|278.35|281.07|278.17|281.26|278.36|281.07|278.17|18
1646757600000|2022-03-08 16:40:00|281.09|278.19|281.29|278.39|281.31|278.41|281.09|278.19|22
1646757610000|2022-03-08 16:40:10|281.3|278.4|280.87|277.97|281.32|278.42|280.87|277.97|32
1646757620000|2022-03-08 16:40:20|280.86|277.96|281.06|278.16|281.06|278.16|280.83|277.93|22
1646757630000|2022-03-08 16:40:30|281.07|278.17|281.1|278.2|281.18|278.28|281.06|278.16|19
1646757640000|2022-03-08 16:40:40|281.11|278.21|280.97|278.07|281.13|278.23|280.95|278.05|21
1646757650000|2022-03-08 16:40:50|280.96|278.06|280.91|278.01|280.96|278.06|280.87|277.97|13
1646757660000|2022-03-08 16:41:00|280.98|278.08|280.71|277.81|280.98|278.08|280.67|277.77|32
1646757670000|2022-03-08 16:41:10|280.72|277.82|280.71|277.81|280.73|277.83|280.69|277.79|22
1646757680000|2022-03-08 16:41:20|280.72|277.82|280.68|277.78|280.72|277.82|280.64|277.74|15
1646757690000|2022-03-08 16:41:30|280.67|277.77|280.54|277.64|280.67|277.77|280.51|277.61|18
1646757700000|2022-03-08 16:41:40|280.53|277.63|280.53|277.63|280.55|277.65|280.52|277.62|8
1646757710000|2022-03-08 16:41:50|280.56|277.66|280.51|277.61|280.56|277.66|280.51|277.61|5
1646757720000|2022-03-08 16:42:00|280.5|277.6|280.32|277.42|280.5|277.6|280.31|277.41|20
1646757730000|2022-03-08 16:42:10|280.33|277.43|280.36|277.46|280.39|277.49|280.33|277.43|21
1646757740000|2022-03-08 16:42:20|280.37|277.47|280.42|277.52|280.42|277.52|280.37|277.47|13
1646757750000|2022-03-08 16:42:30|280.43|277.53|280.42|277.52|280.43|277.53|280.42|277.52|4
1646757760000|2022-03-08 16:42:40|280.43|277.53|280.42|277.52|280.43|277.53|280.41|277.51|4
1646757770000|2022-03-08 16:42:50|280.43|277.53|280.5|277.6|280.5|277.6|280.42|277.52|17
1646757780000|2022-03-08 16:43:00|280.51|277.61|280.72|277.82|280.73|277.83|280.51|277.61|21
1646757790000|2022-03-08 16:43:10|280.73|277.83|280.51|277.61|280.73|277.83|280.51|277.61|14
1646757800000|2022-03-08 16:43:20|280.48|277.58|280.46|277.56|280.53|277.63|280.37|277.47|30
1646757810000|2022-03-08 16:43:30|280.44|277.54|280.49|277.59|280.5|277.6|280.44|277.54|16
1646757820000|2022-03-08 16:43:40|280.48|277.58|280.45|277.55|280.49|277.59|280.41|277.51|18
1646757830000|2022-03-08 16:43:50|280.44|277.54|280.6|277.7|280.6|277.7|280.43|277.53|21
1646757840000|2022-03-08 16:44:00|280.56|277.66|280.47|277.57|280.58|277.68|280.46|277.56|17
1646757850000|2022-03-08 16:44:10|280.46|277.56|280.47|277.57|280.5|277.6|280.45|277.55|21
1646757860000|2022-03-08 16:44:20|280.46|277.56|280.49|277.59|280.49|277.59|280.46|277.56|10
1646757870000|2022-03-08 16:44:30|280.48|277.58|280.48|277.58|280.51|277.61|280.48|277.58|9
1646757880000|2022-03-08 16:44:40|280.49|277.59|280.64|277.74|280.69|277.79|280.49|277.59|28
1646757890000|2022-03-08 16:44:50|280.65|277.75|280.61|277.71|280.68|277.78|280.61|277.71|17
1646757900000|2022-03-08 16:45:00|280.59|277.69|280.72|277.82|280.72|277.82|280.59|277.69|15
1646757910000|2022-03-08 16:45:10|280.75|277.85|280.96|278.06|281|278.1|280.69|277.79|29
1646757920000|2022-03-08 16:45:20|280.97|278.07|280.89|277.99|281.03|278.13|280.89|277.99|18
1646757930000|2022-03-08 16:45:30|280.84|277.94|280.87|277.97|280.89|277.99|280.8|277.9|19
1646757940000|2022-03-08 16:45:40|280.88|277.98|280.88|277.98|280.89|277.99|280.87|277.97|17
1646757950000|2022-03-08 16:45:50|280.89|277.99|280.88|277.98|280.89|277.99|280.87|277.97|10
1646757960000|2022-03-08 16:46:00|280.87|277.97|280.85|277.95|280.89|277.99|280.85|277.95|9
1646757970000|2022-03-08 16:46:10|280.86|277.96|280.93|278.03|280.94|278.04|280.86|277.96|16
1646757980000|2022-03-08 16:46:20|280.91|278.01|280.93|278.03|280.93|278.03|280.89|277.99|10
1646757990000|2022-03-08 16:46:30|280.92|278.02|280.97|278.07|280.97|278.07|280.9|278|16
1646758000000|2022-03-08 16:46:40|280.98|278.08|281.22|278.32|281.26|278.36|280.96|278.06|34
1646758010000|2022-03-08 16:46:50|281.23|278.33|281.23|278.33|281.25|278.35|281.12|278.22|26
1646758020000|2022-03-08 16:47:00|281.25|278.35|281.38|278.48|281.38|278.48|281.23|278.33|24
1646758030000|2022-03-08 16:47:10|281.39|278.49|281.45|278.55|281.45|278.55|281.32|278.42|11
1646758040000|2022-03-08 16:47:20|281.44|278.54|281.44|278.54|281.45|278.55|281.44|278.54|7
1646758050000|2022-03-08 16:47:30|281.39|278.49|281.44|278.54|281.45|278.55|281.38|278.48|13
1646758060000|2022-03-08 16:47:40|281.47|278.57|281.72|278.82|281.72|278.82|281.47|278.57|23
1646758070000|2022-03-08 16:47:50|281.7|278.8|281.87|278.97|281.87|278.97|281.7|278.8|13
1646758080000|2022-03-08 16:48:00|281.86|278.96|281.83|278.93|281.94|279.04|281.79|278.89|22
1646758090000|2022-03-08 16:48:10|281.82|278.92|281.83|278.93|281.86|278.96|281.79|278.89|23
1646758100000|2022-03-08 16:48:20|281.82|278.92|281.79|278.89|281.84|278.94|281.77|278.87|13
1646758110000|2022-03-08 16:48:30|281.78|278.88|281.84|278.94|281.86|278.96|281.76|278.86|15
1646758120000|2022-03-08 16:48:40|281.85|278.95|281.93|279.03|281.95|279.05|281.81|278.91|19
1646758130000|2022-03-08 16:48:50|281.92|279.02|281.84|278.94|281.94|279.04|281.84|278.94|19
1646758140000|2022-03-08 16:49:00|281.83|278.93|281.85|278.95|281.91|279.01|281.83|278.93|14
1646758150000|2022-03-08 16:49:10|281.83|278.93|281.9|279|281.9|279|281.82|278.92|8
1646758160000|2022-03-08 16:49:20|281.91|279.01|281.97|279.07|282.03|279.13|281.9|279|18
1646758170000|2022-03-08 16:49:30|281.96|279.06|281.92|279.02|281.96|279.06|281.92|279.02|5
1646758180000|2022-03-08 16:49:40|281.94|279.04|281.94|279.04|281.96|279.06|281.94|279.04|4
1646758190000|2022-03-08 16:49:50|281.93|279.03|281.81|278.91|281.93|279.03|281.77|278.87|16
1646758200000|2022-03-08 16:50:00|281.85|278.95|281.76|278.86|281.86|278.96|281.76|278.86|14
1646758210000|2022-03-08 16:50:10|281.77|278.87|281.83|278.93|281.85|278.95|281.77|278.87|11
1646758220000|2022-03-08 16:50:20|281.82|278.92|281.8|278.9|281.82|278.92|281.8|278.9|3
1646758230000|2022-03-08 16:50:30|281.79|278.89|281.69|278.79|281.82|278.92|281.65|278.75|24
1646758240000|2022-03-08 16:50:40|281.7|278.8|281.72|278.82|281.75|278.85|281.67|278.77|23
1646758250000|2022-03-08 16:50:50|281.75|278.85|281.72|278.82|281.75|278.85|281.66|278.76|13
1646758260000|2022-03-08 16:51:00|281.73|278.83|281.79|278.89|281.82|278.92|281.72|278.82|22
1646758270000|2022-03-08 16:51:10|281.78|278.88|281.79|278.89|281.79|278.89|281.76|278.86|13
1646758280000|2022-03-08 16:51:20|281.78|278.88|281.71|278.81|281.79|278.89|281.65|278.75|21
1646758290000|2022-03-08 16:51:30|281.72|278.82|281.75|278.85|281.76|278.86|281.71|278.81|8
1646758300000|2022-03-08 16:51:40|281.74|278.84|281.81|278.91|281.85|278.95|281.7|278.8|27
1646758310000|2022-03-08 16:51:50|281.8|278.9|281.71|278.81|281.84|278.94|281.71|278.81|17
1646758320000|2022-03-08 16:52:00|281.73|278.83|281.73|278.83|281.79|278.89|281.72|278.82|13
1646758330000|2022-03-08 16:52:10|281.71|278.81|281.73|278.83|281.73|278.83|281.71|278.81|9
1646758340000|2022-03-08 16:52:20|281.72|278.82|281.65|278.75|281.72|278.82|281.64|278.74|23
1646758350000|2022-03-08 16:52:30|281.72|278.82|281.78|278.88|281.78|278.88|281.68|278.78|24
1646758360000|2022-03-08 16:52:40|281.77|278.87|281.67|278.77|281.77|278.87|281.66|278.76|11
1646758370000|2022-03-08 16:52:50|281.68|278.78|281.68|278.78|281.72|278.82|281.68|278.78|8
1646758380000|2022-03-08 16:53:00|281.69|278.79|281.72|278.82|281.73|278.83|281.68|278.78|19
1646758390000|2022-03-08 16:53:10|281.71|278.81|281.71|278.81|281.72|278.82|281.7|278.8|11
1646758400000|2022-03-08 16:53:20|281.7|278.8|281.6|278.7|281.74|278.84|281.59|278.69|20
1646758410000|2022-03-08 16:53:30|281.61|278.71|281.62|278.72|281.64|278.74|281.59|278.69|20
1646758420000|2022-03-08 16:53:40|281.63|278.73|281.67|278.77|281.69|278.79|281.59|278.69|20
1646758430000|2022-03-08 16:53:50|281.66|278.76|281.68|278.78|281.72|278.82|281.65|278.75|18
1646758440000|2022-03-08 16:54:00|281.69|278.79|281.69|278.79|281.69|278.79|281.69|278.79|1
1646758450000|2022-03-08 16:54:10|281.68|278.78|281.83|278.93|281.83|278.93|281.68|278.78|19
1646758460000|2022-03-08 16:54:20|281.82|278.92|281.88|278.98|282.01|279.11|281.82|278.92|27
1646758470000|2022-03-08 16:54:30|281.91|279.01|281.82|278.92|281.91|279.01|281.82|278.92|20
1646758480000|2022-03-08 16:54:40|281.85|278.95|281.82|278.92|281.85|278.95|281.77|278.87|16
1646758490000|2022-03-08 16:54:50|281.85|278.95|281.81|278.91|281.85|278.95|281.76|278.86|13
1646758500000|2022-03-08 16:55:00|281.79|278.89|281.84|278.94|281.85|278.95|281.79|278.89|9
1646758510000|2022-03-08 16:55:10|281.85|278.95|281.88|278.98|281.88|278.98|281.85|278.95|4
1646758520000|2022-03-08 16:55:20|281.89|278.99|282|279.1|282|279.1|281.89|278.99|7
1646758530000|2022-03-08 16:55:30|282.01|279.11|282.27|279.37|282.27|279.37|282.01|279.11|32
1646758540000|2022-03-08 16:55:40|282.26|279.36|282.29|279.39|282.38|279.48|282.25|279.35|25
1646758550000|2022-03-08 16:55:50|282.33|279.43|282.15|279.25|282.35|279.45|282.15|279.25|22
1646758560000|2022-03-08 16:56:00|282.17|279.27|281.99|279.09|282.18|279.28|281.99|279.09|25
1646758570000|2022-03-08 16:56:10|282|279.1|282.08|279.18|282.1|279.2|282|279.1|11
1646758580000|2022-03-08 16:56:20|282.06|279.16|282.15|279.25|282.15|279.25|282.03|279.13|12
1646758590000|2022-03-08 16:56:30|282.14|279.24|282.15|279.25|282.19|279.29|282.14|279.24|13
1646758600000|2022-03-08 16:56:40|282.16|279.26|282.02|279.12|282.18|279.28|282.02|279.12|14
1646758610000|2022-03-08 16:56:50|282.05|279.15|281.96|279.06|282.05|279.15|281.94|279.04|24
1646758620000|2022-03-08 16:57:00|281.95|279.05|281.95|279.05|281.97|279.07|281.95|279.05|9
1646758630000|2022-03-08 16:57:10|281.96|279.06|281.91|279.01|281.96|279.06|281.9|279|15
1646758640000|2022-03-08 16:57:20|281.92|279.02|281.95|279.05|281.98|279.08|281.91|279.01|11
1646758650000|2022-03-08 16:57:30|281.91|279.01|281.9|279|281.96|279.06|281.88|278.98|17
1646758660000|2022-03-08 16:57:40|281.92|279.02|281.95|279.05|282|279.1|281.9|279|22
1646758670000|2022-03-08 16:57:50|281.94|279.04|281.91|279.01|282|279.1|281.89|278.99|24
1646758680000|2022-03-08 16:58:00|281.93|279.03|281.88|278.98|281.94|279.04|281.84|278.94|26
1646758690000|2022-03-08 16:58:10|281.87|278.97|281.87|278.97|281.88|278.98|281.87|278.97|15
1646758700000|2022-03-08 16:58:20|281.88|278.98|281.82|278.92|281.88|278.98|281.81|278.91|11
1646758710000|2022-03-08 16:58:30|281.83|278.93|281.66|278.76|281.84|278.94|281.66|278.76|20
1646758720000|2022-03-08 16:58:40|281.67|278.77|281.76|278.86|281.84|278.94|281.67|278.77|23
1646758730000|2022-03-08 16:58:50|281.77|278.87|281.76|278.86|281.77|278.87|281.73|278.83|6
1646758740000|2022-03-08 16:59:00|281.72|278.82|281.69|278.79|281.75|278.85|281.69|278.79|7
1646758750000|2022-03-08 16:59:10|281.7|278.8|281.49|278.59|281.7|278.8|281.47|278.57|23
1646758760000|2022-03-08 16:59:20|281.53|278.63|281.41|278.51|281.56|278.66|281.4|278.5|31
1646758770000|2022-03-08 16:59:30|281.38|278.48|281.26|278.36|281.42|278.52|281.23|278.33|27
1646758780000|2022-03-08 16:59:40|281.25|278.35|281.25|278.35|281.32|278.42|281.19|278.29|24
1646758790000|2022-03-08 16:59:50|281.3|278.4|281.31|278.41|281.31|278.41|281.22|278.32|17
1646758800000|2022-03-08 17:00:00|281.32|278.42|281.11|278.21|281.33|278.43|281.11|278.21|22
1646758810000|2022-03-08 17:00:10|281.1|278.2|281.26|278.36|281.26|278.36|281.1|278.2|18
1646758820000|2022-03-08 17:00:20|281.24|278.34|281.34|278.44|281.34|278.44|281.15|278.25|16
1646758830000|2022-03-08 17:00:30|281.33|278.43|281.38|278.48|281.42|278.52|281.33|278.43|16
1646758840000|2022-03-08 17:00:40|281.39|278.49|281.41|278.51|281.43|278.53|281.38|278.48|11
1646758850000|2022-03-08 17:00:50|281.42|278.52|281.29|278.39|281.45|278.55|281.29|278.39|20
1646758860000|2022-03-08 17:01:00|281.33|278.43|281.5|278.6|281.5|278.6|281.32|278.42|21
1646758870000|2022-03-08 17:01:10|281.46|278.56|281.86|278.96|281.9|279|281.46|278.56|27
1646758880000|2022-03-08 17:01:20|281.87|278.97|281.87|278.97|281.89|278.99|281.77|278.87|23
1646758890000|2022-03-08 17:01:30|281.88|278.98|281.83|278.93|281.89|278.99|281.79|278.89|28
1646758900000|2022-03-08 17:01:40|281.79|278.89|281.84|278.94|281.84|278.94|281.74|278.84|25
1646758910000|2022-03-08 17:01:50|281.83|278.93|282|279.1|282.01|279.11|281.83|278.93|24
1646758920000|2022-03-08 17:02:00|282.01|279.11|282.2|279.3|282.26|279.36|281.97|279.07|28
1646758940000|2022-03-08 17:02:20|282.21|279.31|282.24|279.34|282.24|279.34|282.21|279.31|11
1646758950000|2022-03-08 17:02:30|282.23|279.33|282.24|279.34|282.24|279.34|282.23|279.33|18
1646758960000|2022-03-08 17:02:40|282.23|279.33|282.24|279.34|282.24|279.34|282.23|279.33|24
1646758970000|2022-03-08 17:02:50|282.23|279.33|282.32|279.42|282.32|279.42|282.23|279.33|24
1646758980000|2022-03-08 17:03:00|282.33|279.43|282.35|279.45|282.35|279.45|282.3|279.4|10
1646758990000|2022-03-08 17:03:10|282.45|279.55|282.46|279.56|282.5|279.6|282.41|279.51|24
1646759000000|2022-03-08 17:03:20|282.45|279.55|282.34|279.44|282.5|279.6|282.34|279.44|19
1646759010000|2022-03-08 17:03:30|282.38|279.48|282.31|279.41|282.38|279.48|282.29|279.39|16
1646759020000|2022-03-08 17:03:40|282.33|279.43|282.45|279.55|282.45|279.55|282.31|279.41|17
1646759030000|2022-03-08 17:03:50|282.46|279.56|282.57|279.67|282.59|279.69|282.46|279.56|21
1646759040000|2022-03-08 17:04:00|282.58|279.68|282.49|279.59|282.62|279.72|282.49|279.59|20
1646759050000|2022-03-08 17:04:10|282.5|279.6|282.49|279.59|282.5|279.6|282.48|279.58|6
1646759060000|2022-03-08 17:04:20|282.48|279.58|282.5|279.6|282.53|279.63|282.48|279.58|6
1646759070000|2022-03-08 17:04:30|282.51|279.61|282.49|279.59|282.52|279.62|282.47|279.57|11
1646759080000|2022-03-08 17:04:40|282.48|279.58|282.5|279.6|282.5|279.6|282.47|279.57|6
1646759090000|2022-03-08 17:04:50|282.48|279.58|282.33|279.43|282.53|279.63|282.33|279.43|22
1646759100000|2022-03-08 17:05:00|282.32|279.42|282.43|279.53|282.47|279.57|282.31|279.41|22
1646759110000|2022-03-08 17:05:10|282.42|279.52|282.45|279.55|282.47|279.57|282.42|279.52|17
1646759120000|2022-03-08 17:05:20|282.47|279.57|282.38|279.48|282.47|279.57|282.38|279.48|15
1646759130000|2022-03-08 17:05:30|282.31|279.41|282.37|279.47|282.39|279.49|282.3|279.4|20
1646759140000|2022-03-08 17:05:40|282.36|279.46|282.41|279.51|282.45|279.55|282.36|279.46|23
1646759150000|2022-03-08 17:05:50|282.45|279.55|282.55|279.65|282.55|279.65|282.38|279.48|20
1646759160000|2022-03-08 17:06:00|282.58|279.68|282.64|279.74|282.66|279.76|282.57|279.67|18
1646759170000|2022-03-08 17:06:10|282.63|279.73|282.87|279.97|282.87|279.97|282.63|279.73|25
1646759180000|2022-03-08 17:06:20|282.86|279.96|282.87|279.97|282.87|279.97|282.84|279.94|7
1646759190000|2022-03-08 17:06:30|282.88|279.98|282.89|279.99|282.94|280.04|282.86|279.96|13
1646759200000|2022-03-08 17:06:40|282.87|279.97|282.82|279.92|282.87|279.97|282.75|279.85|17
1646759210000|2022-03-08 17:06:50|282.84|279.94|282.83|279.93|282.86|279.96|282.83|279.93|7
1646759220000|2022-03-08 17:07:00|282.82|279.92|282.79|279.89|282.85|279.95|282.72|279.82|8
1646759230000|2022-03-08 17:07:10|282.78|279.88|283.01|280.11|283.03|280.13|282.76|279.86|21
1646759240000|2022-03-08 17:07:20|283.04|280.14|283.2|280.3|283.3|280.4|283.04|280.14|30
1646759250000|2022-03-08 17:07:30|283.18|280.28|283.23|280.33|283.33|280.43|283.15|280.25|27
1646759260000|2022-03-08 17:07:40|283.17|280.27|283.21|280.31|283.25|280.35|283.17|280.27|14
1646759270000|2022-03-08 17:07:50|283.2|280.3|283.16|280.26|283.2|280.3|283.08|280.18|19
1646759280000|2022-03-08 17:08:00|283.17|280.27|283.07|280.17|283.18|280.28|283.07|280.17|24
1646759290000|2022-03-08 17:08:10|283.08|280.18|283.07|280.17|283.23|280.33|283.07|280.17|23
1646759300000|2022-03-08 17:08:20|283.05|280.15|283.02|280.12|283.07|280.17|283.02|280.12|10
1646759310000|2022-03-08 17:08:30|283.03|280.13|282.86|279.96|283.03|280.13|282.84|279.94|20
1646759320000|2022-03-08 17:08:40|282.81|279.91|282.57|279.67|282.81|279.91|282.53|279.63|27
1646759330000|2022-03-08 17:08:50|282.58|279.68|282.47|279.57|282.58|279.68|282.46|279.56|15
1646759340000|2022-03-08 17:09:00|282.51|279.61|282.44|279.54|282.52|279.62|282.43|279.53|12
1646759350000|2022-03-08 17:09:10|282.43|279.53|282.41|279.51|282.44|279.54|282.39|279.49|15
1646759360000|2022-03-08 17:09:20|282.42|279.52|282.57|279.67|282.64|279.74|282.41|279.51|26
1646759370000|2022-03-08 17:09:30|282.58|279.68|282.77|279.87|282.82|279.92|282.57|279.67|30
1646759380000|2022-03-08 17:09:40|282.75|279.85|282.78|279.88|282.8|279.9|282.66|279.76|21
1646759390000|2022-03-08 17:09:50|282.77|279.87|282.7|279.8|282.86|279.96|282.63|279.73|33
1646759400000|2022-03-08 17:10:00|282.69|279.79|282.68|279.78|282.69|279.79|282.67|279.77|10
1646759410000|2022-03-08 17:10:10|282.65|279.75|282.65|279.75|282.66|279.76|282.62|279.72|8
1646759420000|2022-03-08 17:10:20|282.56|279.66|282.53|279.63|282.56|279.66|282.49|279.59|17
1646759430000|2022-03-08 17:10:30|282.52|279.62|282.52|279.62|282.52|279.62|282.51|279.61|23
1646759440000|2022-03-08 17:10:40|282.51|279.61|282.49|279.59|282.52|279.62|282.45|279.55|15
1646759450000|2022-03-08 17:10:50|282.48|279.58|282.7|279.8|282.7|279.8|282.48|279.58|19
1646759460000|2022-03-08 17:11:00|282.71|279.81|282.7|279.8|282.73|279.83|282.61|279.71|27
1646759470000|2022-03-08 17:11:10|282.71|279.81|282.54|279.64|282.74|279.84|282.54|279.64|23
1646759480000|2022-03-08 17:11:20|282.53|279.63|282.56|279.66|282.56|279.66|282.52|279.62|12
1646759490000|2022-03-08 17:11:30|282.57|279.67|282.65|279.75|282.65|279.75|282.57|279.67|10
1646759500000|2022-03-08 17:11:40|282.66|279.76|282.61|279.71|282.67|279.77|282.59|279.69|8
1646759510000|2022-03-08 17:11:50|282.6|279.7|282.6|279.7|282.68|279.78|282.6|279.7|16
1646759520000|2022-03-08 17:12:00|282.64|279.74|282.53|279.63|282.71|279.81|282.53|279.63|24
1646759530000|2022-03-08 17:12:10|282.55|279.65|282.83|279.93|282.83|279.93|282.53|279.63|18
1646759540000|2022-03-08 17:12:20|282.82|279.92|282.82|279.92|282.85|279.95|282.81|279.91|8
1646759550000|2022-03-08 17:12:30|282.83|279.93|283.05|280.15|283.06|280.16|282.82|279.92|23
1646759560000|2022-03-08 17:12:40|283.04|280.14|283.14|280.24|283.17|280.27|283.04|280.14|22
1646759570000|2022-03-08 17:12:50|283.13|280.23|283.16|280.26|283.16|280.26|283.12|280.22|27
1646759580000|2022-03-08 17:13:00|283.15|280.25|283.08|280.18|283.17|280.27|283.08|280.18|22
1646759590000|2022-03-08 17:13:10|283.07|280.17|283.1|280.2|283.1|280.2|283.07|280.17|8
1646759600000|2022-03-08 17:13:20|283.11|280.21|283.36|280.46|283.37|280.47|283.07|280.17|24
1646759610000|2022-03-08 17:13:30|283.37|280.47|283.34|280.44|283.54|280.64|283.33|280.43|31
1646759620000|2022-03-08 17:13:40|283.31|280.41|283.25|280.35|283.34|280.44|283.25|280.35|16
1646759630000|2022-03-08 17:13:50|283.26|280.36|283.15|280.25|283.26|280.36|283.15|280.25|8
1646759640000|2022-03-08 17:14:00|283.14|280.24|283.13|280.23|283.14|280.24|283.12|280.22|17
1646759650000|2022-03-08 17:14:10|283.12|280.22|283.21|280.31|283.24|280.34|283.12|280.22|21
1646759660000|2022-03-08 17:14:20|283.24|280.34|283.36|280.46|283.36|280.46|283.2|280.3|25
1646759670000|2022-03-08 17:14:30|283.35|280.45|283.58|280.68|283.58|280.68|283.34|280.44|25
1646759680000|2022-03-08 17:14:40|283.57|280.67|283.56|280.66|283.63|280.73|283.55|280.65|23
1646759690000|2022-03-08 17:14:50|283.55|280.65|283.66|280.76|283.68|280.78|283.55|280.65|22
1646759700000|2022-03-08 17:15:00|283.67|280.77|283.83|280.93|283.85|280.95|283.67|280.77|27
1646759710000|2022-03-08 17:15:10|283.84|280.94|284.06|281.16|284.07|281.17|283.83|280.93|28
1646759720000|2022-03-08 17:15:20|284.05|281.15|283.43|280.53|284.05|281.15|283.43|280.53|30
1646759730000|2022-03-08 17:15:30|283.44|280.54|283.43|280.53|283.44|280.54|283.35|280.45|26
1646759740000|2022-03-08 17:15:40|283.42|280.52|283.44|280.54|283.47|280.57|283.4|280.5|21
1646759750000|2022-03-08 17:15:50|283.43|280.53|283.53|280.63|283.56|280.66|283.43|280.53|17
1646759760000|2022-03-08 17:16:00|283.5|280.6|283.55|280.65|283.6|280.7|283.48|280.58|20
1646759770000|2022-03-08 17:16:10|283.56|280.66|283.73|280.83|283.75|280.85|283.54|280.64|28
1646759780000|2022-03-08 17:16:20|283.75|280.85|284.03|281.13|284.03|281.13|283.75|280.85|23
1646759790000|2022-03-08 17:16:30|284.04|281.14|284.38|281.48|284.38|281.48|284.04|281.14|28
1646759800000|2022-03-08 17:16:40|284.36|281.46|284.48|281.58|284.66|281.76|284.36|281.46|30
1646759810000|2022-03-08 17:16:50|284.61|281.71|284.65|281.75|284.65|281.75|284.57|281.67|21
1646759820000|2022-03-08 17:17:00|284.64|281.74|284.57|281.67|284.64|281.74|284.56|281.66|9
1646759830000|2022-03-08 17:17:10|284.58|281.68|284.71|281.81|284.71|281.81|284.58|281.68|16
1646759840000|2022-03-08 17:17:20|284.76|281.86|284.98|282.08|285.01|282.11|284.76|281.86|26
1646759850000|2022-03-08 17:17:30|284.99|282.09|285.13|282.23|285.22|282.32|284.99|282.09|29
1646759860000|2022-03-08 17:17:40|285.14|282.24|285.14|282.24|285.22|282.32|285.11|282.21|31
1646759870000|2022-03-08 17:17:50|285.21|282.31|285.18|282.28|285.22|282.32|285.14|282.24|17
1646759880000|2022-03-08 17:18:00|285.17|282.27|285.22|282.32|285.22|282.32|285.05|282.15|19
1646759890000|2022-03-08 17:18:10|285.21|282.31|285.32|282.42|285.32|282.42|285.16|282.26|23
1646759900000|2022-03-08 17:18:20|285.33|282.43|285.57|282.67|285.57|282.67|285.32|282.42|21
1646759910000|2022-03-08 17:18:30|285.56|282.66|285.6|282.7|285.61|282.71|285.51|282.61|22
1646759920000|2022-03-08 17:18:40|285.61|282.71|285.83|282.93|285.84|282.94|285.57|282.67|17
1646759930000|2022-03-08 17:18:50|285.82|282.92|285.91|283.01|285.99|283.09|285.82|282.92|27
1646759940000|2022-03-08 17:19:00|285.89|282.99|285.89|282.99|285.92|283.02|285.85|282.95|14
1646759950000|2022-03-08 17:19:10|285.9|283|285.71|282.81|285.9|283|285.67|282.77|22
1646759960000|2022-03-08 17:19:20|285.77|282.87|286.05|283.15|286.06|283.16|285.68|282.78|28
1646759970000|2022-03-08 17:19:30|286.1|283.2|286.06|283.16|286.16|283.26|286.02|283.12|19
1646759980000|2022-03-08 17:19:40|286.04|283.14|286.12|283.22|286.12|283.22|286.04|283.14|24
1646759990000|2022-03-08 17:19:50|286.13|283.23|286.33|283.43|286.33|283.43|286.12|283.22|24
1646760000000|2022-03-08 17:20:00|286.3|283.4|286.37|283.47|286.37|283.47|286.24|283.34|24
1646760010000|2022-03-08 17:20:10|286.38|283.48|286.39|283.49|286.43|283.53|286.24|283.34|35
1646760020000|2022-03-08 17:20:20|286.4|283.5|286|283.1|286.4|283.5|286|283.1|30
1646760030000|2022-03-08 17:20:30|286.02|283.12|286.3|283.4|286.3|283.4|285.98|283.08|30
1646760040000|2022-03-08 17:20:40|286.31|283.41|286.45|283.55|286.52|283.62|286.31|283.41|30
1646760050000|2022-03-08 17:20:50|286.47|283.57|286.31|283.41|286.47|283.57|286.15|283.25|32
1646760060000|2022-03-08 17:21:00|286.3|283.4|286.56|283.66|286.56|283.66|286.3|283.4|18
1646760070000|2022-03-08 17:21:10|286.55|283.65|286.45|283.55|286.55|283.65|286.43|283.53|16
1646760080000|2022-03-08 17:21:20|286.44|283.54|286.32|283.42|286.48|283.58|286.26|283.36|21
1646760090000|2022-03-08 17:21:30|286.33|283.43|286.24|283.34|286.33|283.43|286.24|283.34|21
1646760100000|2022-03-08 17:21:40|286.25|283.35|286.32|283.42|286.32|283.42|286.24|283.34|22
1646760110000|2022-03-08 17:21:50|286.33|283.43|286.24|283.34|286.33|283.43|286.24|283.34|8
1646760120000|2022-03-08 17:22:00|286.17|283.27|286.21|283.31|286.27|283.37|286.17|283.27|27
1646760130000|2022-03-08 17:22:10|286.22|283.32|286.11|283.21|286.22|283.32|286.1|283.2|20
1646760140000|2022-03-08 17:22:20|286.13|283.23|286.14|283.24|286.15|283.25|286.09|283.19|17
1646760150000|2022-03-08 17:22:30|286.15|283.25|285.99|283.09|286.15|283.25|285.98|283.08|16
1646760160000|2022-03-08 17:22:40|285.94|283.04|285.76|282.86|285.94|283.04|285.69|282.79|23
1646760170000|2022-03-08 17:22:50|285.77|282.87|285.8|282.9|285.82|282.92|285.77|282.87|8
1646760180000|2022-03-08 17:23:00|285.79|282.89|285.86|282.96|285.94|283.04|285.79|282.89|20
1646760190000|2022-03-08 17:23:10|285.85|282.95|285.75|282.85|285.86|282.96|285.75|282.85|19
1646760200000|2022-03-08 17:23:20|285.76|282.86|285.61|282.71|285.76|282.86|285.54|282.64|25
1646760210000|2022-03-08 17:23:30|285.62|282.72|285.41|282.51|285.62|282.72|285.4|282.5|22
1646760220000|2022-03-08 17:23:40|285.4|282.5|285.37|282.47|285.42|282.52|285.36|282.46|15
1646760230000|2022-03-08 17:23:50|285.38|282.48|285.5|282.6|285.52|282.62|285.38|282.48|14
1646760240000|2022-03-08 17:24:00|285.53|282.63|285.52|282.62|285.56|282.66|285.51|282.61|14
1646760250000|2022-03-08 17:24:10|285.51|282.61|285.24|282.34|285.51|282.61|285.24|282.34|22
1646760260000|2022-03-08 17:24:20|285.23|282.33|285.11|282.21|285.24|282.34|285.11|282.21|23
1646760270000|2022-03-08 17:24:30|285.12|282.22|285.15|282.25|285.17|282.27|285|282.1|21
1646760280000|2022-03-08 17:24:40|285.11|282.21|285.12|282.22|285.14|282.24|285.09|282.19|22
1646760290000|2022-03-08 17:24:50|285.11|282.21|285.12|282.22|285.12|282.22|285.11|282.21|16
1646760300000|2022-03-08 17:25:00|285.13|282.23|285.08|282.18|285.13|282.23|285.03|282.13|16
1646760310000|2022-03-08 17:25:10|285.05|282.15|284.74|281.84|285.05|282.15|284.73|281.83|23
1646760320000|2022-03-08 17:25:20|284.73|281.83|284.52|281.62|284.73|281.83|284.5|281.6|16
1646760330000|2022-03-08 17:25:30|284.51|281.61|284.61|281.71|284.61|281.71|284.44|281.54|21
1646760340000|2022-03-08 17:25:40|284.6|281.7|284.63|281.73|284.69|281.79|284.58|281.68|21
1646760350000|2022-03-08 17:25:50|284.62|281.72|284.44|281.54|284.62|281.72|284.43|281.53|26
1646760360000|2022-03-08 17:26:00|284.43|281.53|284.5|281.6|284.5|281.6|284.43|281.53|14
1646760370000|2022-03-08 17:26:10|284.49|281.59|284.54|281.64|284.55|281.65|284.48|281.58|20
1646760380000|2022-03-08 17:26:20|284.53|281.63|284.5|281.6|284.55|281.65|284.47|281.57|18
1646760390000|2022-03-08 17:26:30|284.49|281.59|284.47|281.57|284.52|281.62|284.43|281.53|18
1646760400000|2022-03-08 17:26:40|284.46|281.56|284.46|281.56|284.52|281.62|284.45|281.55|27
1646760410000|2022-03-08 17:26:50|284.47|281.57|284.4|281.5|284.49|281.59|284.4|281.5|24
1646760420000|2022-03-08 17:27:00|284.43|281.53|284.66|281.76|284.66|281.76|284.4|281.5|31
1646760430000|2022-03-08 17:27:10|284.76|281.86|284.97|282.07|284.97|282.07|284.73|281.83|23
1646760440000|2022-03-08 17:27:20|284.99|282.09|285.16|282.26|285.16|282.26|284.95|282.05|29
1646760450000|2022-03-08 17:27:30|285.18|282.28|285.3|282.4|285.39|282.49|285.17|282.27|33
1646760460000|2022-03-08 17:27:40|285.32|282.42|285.11|282.21|285.32|282.42|284.98|282.08|26
1646760470000|2022-03-08 17:27:50|285.1|282.2|285.11|282.21|285.2|282.3|285.1|282.2|30
1646760480000|2022-03-08 17:28:00|285.12|282.22|285.5|282.6|285.5|282.6|285.07|282.17|33
1646760490000|2022-03-08 17:28:10|285.48|282.58|285.55|282.65|285.56|282.66|285.38|282.48|25
1646760500000|2022-03-08 17:28:20|285.51|282.61|285.78|282.88|285.78|282.88|285.51|282.61|28
1646760510000|2022-03-08 17:28:30|285.79|282.89|285.89|282.99|285.95|283.05|285.79|282.89|22
1646760520000|2022-03-08 17:28:40|285.9|283|285.67|282.77|285.93|283.03|285.67|282.77|22
1646760530000|2022-03-08 17:28:50|285.68|282.78|285.81|282.91|285.84|282.94|285.6|282.7|29
1646760540000|2022-03-08 17:29:00|285.79|282.89|285.86|282.96|285.86|282.96|285.67|282.77|29
1646760550000|2022-03-08 17:29:10|285.88|282.98|286.13|283.23|286.15|283.25|285.88|282.98|25
1646760560000|2022-03-08 17:29:20|286.12|283.22|286.06|283.16|286.15|283.25|286.03|283.13|21
1646760570000|2022-03-08 17:29:30|286.07|283.17|286.04|283.14|286.07|283.17|286.03|283.13|20
1646760580000|2022-03-08 17:29:40|286.05|283.15|286.12|283.22|286.24|283.34|286.05|283.15|25
1646760590000|2022-03-08 17:29:50|286.11|283.21|286.01|283.11|286.13|283.23|286.01|283.11|20
1646760600000|2022-03-08 17:30:00|286|283.1|286.15|283.25|286.15|283.25|285.88|282.98|29
1646760610000|2022-03-08 17:30:10|286.13|283.23|286.17|283.27|286.25|283.35|286.12|283.22|26
1646760620000|2022-03-08 17:30:20|286.19|283.29|286.19|283.29|286.24|283.34|286.16|283.26|26
1646760630000|2022-03-08 17:30:30|286.17|283.27|286.36|283.46|286.36|283.46|286.14|283.24|24
1646760640000|2022-03-08 17:30:40|286.35|283.45|286.24|283.34|286.4|283.5|286.23|283.33|19
1646760650000|2022-03-08 17:30:50|286.23|283.33|286.02|283.12|286.26|283.36|286.01|283.11|19
1646760660000|2022-03-08 17:31:00|285.99|283.09|286.11|283.21|286.14|283.24|285.97|283.07|22
1646760670000|2022-03-08 17:31:10|286.1|283.2|286|283.1|286.1|283.2|285.99|283.09|15
1646760680000|2022-03-08 17:31:20|285.99|283.09|285.75|282.85|285.99|283.09|285.65|282.75|28
1646760690000|2022-03-08 17:31:30|285.76|282.86|285.61|282.71|285.76|282.86|285.6|282.7|28
1646760700000|2022-03-08 17:31:40|285.65|282.75|285.66|282.76|285.68|282.78|285.61|282.71|15
1646760710000|2022-03-08 17:31:50|285.68|282.78|285.7|282.8|285.7|282.8|285.62|282.72|25
1646760720000|2022-03-08 17:32:00|285.71|282.81|285.76|282.86|285.79|282.89|285.69|282.79|23
1646760730000|2022-03-08 17:32:10|285.77|282.87|285.83|282.93|285.85|282.95|285.76|282.86|24
1646760740000|2022-03-08 17:32:20|285.85|282.95|285.5|282.6|285.86|282.96|285.45|282.55|29
1646760750000|2022-03-08 17:32:30|285.49|282.59|285.57|282.67|285.57|282.67|285.49|282.59|15
1646760760000|2022-03-08 17:32:40|285.56|282.66|285.61|282.71|285.61|282.71|285.53|282.63|20
1646760770000|2022-03-08 17:32:50|285.58|282.68|285.75|282.85|285.75|282.85|285.57|282.67|20
1646760780000|2022-03-08 17:33:00|285.68|282.78|286.04|283.14|286.07|283.17|285.68|282.78|23
1646760790000|2022-03-08 17:33:10|286.05|283.15|286.18|283.28|286.18|283.28|286.05|283.15|12
1646760800000|2022-03-08 17:33:20|286.16|283.26|286.18|283.28|286.2|283.3|286.11|283.21|14
1646760810000|2022-03-08 17:33:30|286.19|283.29|286.5|283.6|286.58|283.68|286.17|283.27|31
1646760820000|2022-03-08 17:33:40|286.52|283.62|286.59|283.69|286.66|283.76|286.46|283.56|32
1646760830000|2022-03-08 17:33:50|286.56|283.66|286.68|283.78|286.72|283.82|286.55|283.65|29
1646760840000|2022-03-08 17:34:00|286.67|283.77|286.91|284.01|286.91|284.01|286.66|283.76|15
1646760850000|2022-03-08 17:34:10|286.92|284.02|286.77|283.87|286.92|284.02|286.76|283.86|9
1646760860000|2022-03-08 17:34:20|286.78|283.88|286.86|283.96|286.92|284.02|286.78|283.88|21
1646760870000|2022-03-08 17:34:30|286.87|283.97|286.86|283.96|286.95|284.05|286.86|283.96|10
1646760880000|2022-03-08 17:34:40|286.88|283.98|286.88|283.98|286.92|284.02|286.83|283.93|18
1646760890000|2022-03-08 17:34:50|286.89|283.99|287.17|284.27|287.17|284.27|286.89|283.99|21
1646760900000|2022-03-08 17:35:00|287.18|284.28|287.16|284.26|287.18|284.28|287.09|284.19|14
1646760910000|2022-03-08 17:35:10|287.14|284.24|287.04|284.14|287.15|284.25|287.04|284.14|20
1646760920000|2022-03-08 17:35:20|287.03|284.13|286.98|284.08|287.04|284.14|286.97|284.07|14
1646760930000|2022-03-08 17:35:30|287|284.1|286.99|284.09|287.01|284.11|286.93|284.03|15
1646760940000|2022-03-08 17:35:40|287.01|284.11|286.97|284.07|287.02|284.12|286.95|284.05|10
1646760950000|2022-03-08 17:35:50|286.98|284.08|286.97|284.07|287.02|284.12|286.95|284.05|13
1646760960000|2022-03-08 17:36:00|286.98|284.08|286.94|284.04|286.98|284.08|286.93|284.03|12
1646760970000|2022-03-08 17:36:10|286.95|284.05|286.81|283.91|286.95|284.05|286.79|283.89|20
1646760980000|2022-03-08 17:36:20|286.82|283.92|286.82|283.92|286.84|283.94|286.8|283.9|16
1646760990000|2022-03-08 17:36:30|286.81|283.91|286.67|283.77|286.81|283.91|286.67|283.77|18
1646761000000|2022-03-08 17:36:40|286.68|283.78|286.79|283.89|286.81|283.91|286.63|283.73|23
1646761010000|2022-03-08 17:36:50|286.81|283.91|287.11|284.21|287.11|284.21|286.81|283.91|26
1646761020000|2022-03-08 17:37:00|287.12|284.22|287.28|284.38|287.35|284.45|287.11|284.21|25
1646761030000|2022-03-08 17:37:10|287.27|284.37|287.24|284.34|287.28|284.38|287.22|284.32|14
1646761040000|2022-03-08 17:37:20|287.25|284.35|287.17|284.27|287.25|284.35|287.16|284.26|15
1646761050000|2022-03-08 17:37:30|287.15|284.25|287.24|284.34|287.31|284.41|287.15|284.25|31
1646761060000|2022-03-08 17:37:40|287.23|284.33|287.1|284.2|287.23|284.33|287.1|284.2|11
1646761070000|2022-03-08 17:37:50|287.11|284.21|287.12|284.22|287.12|284.22|287.09|284.19|7
1646761080000|2022-03-08 17:38:00|287.11|284.21|287.03|284.13|287.12|284.22|287.02|284.12|18
1646761090000|2022-03-08 17:38:10|287.05|284.15|286.99|284.09|287.06|284.16|286.99|284.09|11
1646761100000|2022-03-08 17:38:20|286.98|284.08|287.03|284.13|287.06|284.16|286.95|284.05|11
1646761110000|2022-03-08 17:38:30|287.04|284.14|287.05|284.15|287.05|284.15|287.04|284.14|10
1646761120000|2022-03-08 17:38:40|287.06|284.16|287|284.1|287.14|284.24|287|284.1|15
1646761130000|2022-03-08 17:38:50|286.99|284.09|286.86|283.96|286.99|284.09|286.81|283.91|24
1646761140000|2022-03-08 17:39:00|286.87|283.97|287.08|284.18|287.08|284.18|286.87|283.97|16
1646761150000|2022-03-08 17:39:10|287.07|284.17|287.03|284.13|287.07|284.17|287.02|284.12|23
1646761160000|2022-03-08 17:39:20|287.06|284.16|287.05|284.15|287.08|284.18|287.04|284.14|15
1646761170000|2022-03-08 17:39:30|287.08|284.18|287.18|284.28|287.18|284.28|287.08|284.18|8
1646761180000|2022-03-08 17:39:40|287.19|284.29|287.31|284.41|287.31|284.41|287.19|284.29|13
1646761190000|2022-03-08 17:39:50|287.3|284.4|287.3|284.4|287.32|284.42|287.26|284.36|25
1646761200000|2022-03-08 17:40:00|287.31|284.41|287.39|284.49|287.42|284.52|287.31|284.41|31
1646761210000|2022-03-08 17:40:10|287.4|284.5|287.4|284.5|287.42|284.52|287.38|284.48|18
1646761220000|2022-03-08 17:40:20|287.39|284.49|287.33|284.43|287.4|284.5|287.33|284.43|25
1646761230000|2022-03-08 17:40:30|287.35|284.45|287.27|284.37|287.38|284.48|287.21|284.31|32
1646761240000|2022-03-08 17:40:40|287.18|284.28|287.19|284.29|287.22|284.32|287.16|284.26|28
1646761250000|2022-03-08 17:40:50|287.2|284.3|287.14|284.24|287.2|284.3|287.12|284.22|15
1646761260000|2022-03-08 17:41:00|287.13|284.23|287.02|284.12|287.14|284.24|286.93|284.03|22
1646761270000|2022-03-08 17:41:10|287.03|284.13|286.97|284.07|287.05|284.15|286.96|284.06|16
1646761280000|2022-03-08 17:41:20|286.96|284.06|286.96|284.06|286.97|284.07|286.91|284.01|9
1646761290000|2022-03-08 17:41:30|286.97|284.07|286.99|284.09|287|284.1|286.95|284.05|13
1646761300000|2022-03-08 17:41:40|286.98|284.08|286.9|284|286.99|284.09|286.87|283.97|26
1646761310000|2022-03-08 17:41:50|286.91|284.01|287.05|284.15|287.07|284.17|286.91|284.01|27
1646761320000|2022-03-08 17:42:00|287.07|284.17|287.22|284.32|287.28|284.38|287.04|284.14|28
1646761330000|2022-03-08 17:42:10|287.23|284.33|287.04|284.14|287.23|284.33|287.04|284.14|26
1646761340000|2022-03-08 17:42:20|287.07|284.17|286.93|284.03|287.07|284.17|286.92|284.02|15
1646761350000|2022-03-08 17:42:30|286.9|284|286.89|283.99|286.93|284.03|286.82|283.92|24
1646761360000|2022-03-08 17:42:40|286.91|284.01|286.85|283.95|286.91|284.01|286.82|283.92|15
1646761370000|2022-03-08 17:42:50|286.84|283.94|286.66|283.76|286.85|283.95|286.66|283.76|22
1646761380000|2022-03-08 17:43:00|286.65|283.75|286.73|283.83|286.74|283.84|286.61|283.71|23
1646761390000|2022-03-08 17:43:10|286.74|283.84|286.82|283.92|286.85|283.95|286.74|283.84|18
1646761400000|2022-03-08 17:43:20|286.81|283.91|286.69|283.79|286.85|283.95|286.69|283.79|22
1646761410000|2022-03-08 17:43:30|286.71|283.81|286.79|283.89|286.79|283.89|286.7|283.8|13
1646761420000|2022-03-08 17:43:40|286.8|283.9|287.1|284.2|287.1|284.2|286.8|283.9|23
1646761430000|2022-03-08 17:43:50|287.09|284.19|287.05|284.15|287.09|284.19|287.04|284.14|12
1646761440000|2022-03-08 17:44:00|287.07|284.17|287.08|284.18|287.15|284.25|287.07|284.17|18
1646761450000|2022-03-08 17:44:10|287.06|284.16|287.18|284.28|287.18|284.28|287.04|284.14|25
1646761460000|2022-03-08 17:44:20|287.23|284.33|287.39|284.49|287.43|284.53|287.23|284.33|29
1646761470000|2022-03-08 17:44:30|287.38|284.48|287.36|284.46|287.38|284.48|287.33|284.43|15
1646761480000|2022-03-08 17:44:40|287.37|284.47|287.41|284.51|287.43|284.53|287.37|284.47|12
1646761490000|2022-03-08 17:44:50|287.39|284.49|287.44|284.54|287.46|284.56|287.39|284.49|11
1646761500000|2022-03-08 17:45:00|287.41|284.51|287.35|284.45|287.41|284.51|287.35|284.45|21
1646761510000|2022-03-08 17:45:10|287.32|284.42|287.21|284.31|287.34|284.44|287.21|284.31|22
1646761520000|2022-03-08 17:45:20|287.2|284.3|286.99|284.09|287.2|284.3|286.98|284.08|17
1646761530000|2022-03-08 17:45:30|287|284.1|287.06|284.16|287.08|284.18|286.99|284.09|14
1646761540000|2022-03-08 17:45:40|287.05|284.15|287.24|284.34|287.24|284.34|287.05|284.15|30
1646761550000|2022-03-08 17:45:50|287.25|284.35|287.29|284.39|287.3|284.4|287.25|284.35|24
1646761560000|2022-03-08 17:46:00|287.28|284.38|287.32|284.42|287.33|284.43|287.28|284.38|21
1646761570000|2022-03-08 17:46:10|287.33|284.43|287.52|284.62|287.64|284.74|287.3|284.4|27
1646761580000|2022-03-08 17:46:20|287.53|284.63|287.94|285.04|287.94|285.04|287.53|284.63|33
1646761590000|2022-03-08 17:46:30|287.96|285.06|288.05|285.15|288.1|285.2|287.92|285.02|33
1646761600000|2022-03-08 17:46:40|288.04|285.14|288.06|285.16|288.17|285.27|288.02|285.12|24
1646761610000|2022-03-08 17:46:50|288.05|285.15|287.83|284.93|288.06|285.16|287.82|284.92|29
1646761620000|2022-03-08 17:47:00|287.82|284.92|287.82|284.92|287.86|284.96|287.81|284.91|15
1646761630000|2022-03-08 17:47:10|287.81|284.91|287.84|284.94|287.92|285.02|287.81|284.91|28
1646761640000|2022-03-08 17:47:20|287.85|284.95|287.86|284.96|287.86|284.96|287.81|284.91|11
1646761650000|2022-03-08 17:47:30|287.87|284.97|287.88|284.98|287.89|284.99|287.84|284.94|19
1646761660000|2022-03-08 17:47:40|287.87|284.97|287.77|284.87|287.87|284.97|287.77|284.87|14
1646761670000|2022-03-08 17:47:50|287.75|284.85|287.83|284.93|287.86|284.96|287.75|284.85|18
1646761680000|2022-03-08 17:48:00|287.84|284.94|287.77|284.87|287.84|284.94|287.69|284.79|13
1646761690000|2022-03-08 17:48:10|287.76|284.86|287.68|284.78|287.76|284.86|287.66|284.76|16
1646761700000|2022-03-08 17:48:20|287.69|284.79|287.66|284.76|287.69|284.79|287.66|284.76|7
1646761710000|2022-03-08 17:48:30|287.65|284.75|287.58|284.68|287.67|284.77|287.57|284.67|23
1646761720000|2022-03-08 17:48:40|287.56|284.66|287.57|284.67|287.61|284.71|287.52|284.62|14
1646761730000|2022-03-08 17:48:50|287.56|284.66|287.54|284.64|287.57|284.67|287.45|284.55|14
1646761740000|2022-03-08 17:49:00|287.56|284.66|287.55|284.65|287.58|284.68|287.5|284.6|17
1646761750000|2022-03-08 17:49:10|287.56|284.66|287.51|284.61|287.59|284.69|287.5|284.6|23
1646761760000|2022-03-08 17:49:20|287.5|284.6|287.43|284.53|287.53|284.63|287.43|284.53|20
1646761770000|2022-03-08 17:49:30|287.47|284.57|287.49|284.59|287.52|284.62|287.43|284.53|17
1646761780000|2022-03-08 17:49:40|287.5|284.6|287.44|284.54|287.5|284.6|287.44|284.54|15
1646761790000|2022-03-08 17:49:50|287.43|284.53|287.46|284.56|287.5|284.6|287.41|284.51|15
1646761800000|2022-03-08 17:50:00|287.47|284.57|287.48|284.58|287.51|284.61|287.38|284.48|25
1646761810000|2022-03-08 17:50:10|287.47|284.57|287.37|284.47|287.48|284.58|287.29|284.39|21
1646761820000|2022-03-08 17:50:20|287.32|284.42|287.03|284.13|287.39|284.49|287.03|284.13|23
1646761830000|2022-03-08 17:50:30|287.04|284.14|286.92|284.02|287.04|284.14|286.9|284|29
1646761840000|2022-03-08 17:50:40|286.95|284.05|287|284.1|287|284.1|286.92|284.02|22
1646761850000|2022-03-08 17:50:50|286.99|284.09|286.97|284.07|287.01|284.11|286.97|284.07|11
1646761860000|2022-03-08 17:51:00|286.98|284.08|287|284.1|287|284.1|286.98|284.08|13
1646761870000|2022-03-08 17:51:10|287.01|284.11|286.87|283.97|287.01|284.11|286.87|283.97|18
1646761880000|2022-03-08 17:51:20|286.86|283.96|286.64|283.74|286.88|283.98|286.64|283.74|22
1646761890000|2022-03-08 17:51:30|286.66|283.76|286.6|283.7|286.68|283.78|286.51|283.61|21
1646761900000|2022-03-08 17:51:40|286.61|283.71|286.72|283.82|286.79|283.89|286.61|283.71|30
1646761910000|2022-03-08 17:51:50|286.73|283.83|286.7|283.8|286.73|283.83|286.67|283.77|25
1646761920000|2022-03-08 17:52:00|286.67|283.77|286.96|284.06|286.98|284.08|286.67|283.77|28
1646761930000|2022-03-08 17:52:10|286.95|284.05|286.98|284.08|287.03|284.13|286.95|284.05|23
1646761940000|2022-03-08 17:52:20|286.97|284.07|286.85|283.95|286.97|284.07|286.81|283.91|21
1646761950000|2022-03-08 17:52:30|286.84|283.94|287.18|284.28|287.22|284.32|286.84|283.94|28
1646761960000|2022-03-08 17:52:40|287.19|284.29|287.13|284.23|287.22|284.32|287.12|284.22|26
1646761970000|2022-03-08 17:52:50|287.12|284.22|287.06|284.16|287.15|284.25|287.06|284.16|13
1646761980000|2022-03-08 17:53:00|287.05|284.15|287.21|284.31|287.21|284.31|287.04|284.14|17
1646761990000|2022-03-08 17:53:10|287.19|284.29|287.31|284.41|287.31|284.41|287.18|284.28|16
1646762000000|2022-03-08 17:53:20|287.34|284.44|287.44|284.54|287.5|284.6|287.34|284.44|23
1646762010000|2022-03-08 17:53:30|287.42|284.52|287.38|284.48|287.44|284.54|287.32|284.42|28
1646762020000|2022-03-08 17:53:40|287.4|284.5|287.5|284.6|287.5|284.6|287.39|284.49|20
1646762030000|2022-03-08 17:53:50|287.51|284.61|287.62|284.72|287.64|284.74|287.5|284.6|26
1646762040000|2022-03-08 17:54:00|287.6|284.7|287.84|284.94|287.88|284.98|287.56|284.66|27
1646762050000|2022-03-08 17:54:10|287.86|284.96|287.95|285.05|287.96|285.06|287.86|284.96|14
1646762060000|2022-03-08 17:54:20|287.97|285.07|287.92|285.02|287.97|285.07|287.92|285.02|8
1646762070000|2022-03-08 17:54:30|287.89|284.99|287.89|284.99|287.91|285.01|287.86|284.96|11
1646762080000|2022-03-08 17:54:40|287.88|284.98|287.96|285.06|287.96|285.06|287.88|284.98|18
1646762090000|2022-03-08 17:54:50|287.94|285.04|287.95|285.05|287.97|285.07|287.94|285.04|12
1646762100000|2022-03-08 17:55:00|288.01|285.11|288|285.1|288.01|285.11|287.93|285.03|16
1646762110000|2022-03-08 17:55:10|288.01|285.11|287.88|284.98|288.01|285.11|287.86|284.96|19
1646762120000|2022-03-08 17:55:20|287.87|284.97|287.89|284.99|287.89|284.99|287.86|284.96|6
1646762130000|2022-03-08 17:55:30|287.88|284.98|287.95|285.05|287.96|285.06|287.88|284.98|22
1646762140000|2022-03-08 17:55:40|287.94|285.04|287.98|285.08|287.99|285.09|287.94|285.04|18
1646762150000|2022-03-08 17:55:50|287.97|285.07|287.9|285|287.97|285.07|287.89|284.99|8
1646762160000|2022-03-08 17:56:00|287.91|285.01|287.77|284.87|287.91|285.01|287.77|284.87|14
1646762170000|2022-03-08 17:56:10|287.8|284.9|287.89|284.99|287.89|284.99|287.8|284.9|18
1646762180000|2022-03-08 17:56:20|287.9|285|287.8|284.9|287.91|285.01|287.8|284.9|15
1646762190000|2022-03-08 17:56:30|287.79|284.89|287.81|284.91|287.84|284.94|287.77|284.87|16
1646762200000|2022-03-08 17:56:40|287.8|284.9|287.82|284.92|287.82|284.92|287.8|284.9|9
1646762210000|2022-03-08 17:56:50|287.81|284.91|287.83|284.93|287.84|284.94|287.81|284.91|7
1646762220000|2022-03-08 17:57:00|287.84|284.94|287.87|284.97|287.87|284.97|287.83|284.93|8
1646762230000|2022-03-08 17:57:10|287.88|284.98|287.88|284.98|287.88|284.98|287.88|284.98|1
1646762240000|2022-03-08 17:57:20|287.87|284.97|287.87|284.97|287.87|284.97|287.87|284.97|1
1646762250000|2022-03-08 17:57:30|287.89|284.99|287.86|284.96|287.89|284.99|287.86|284.96|8
1646762260000|2022-03-08 17:57:40|287.84|284.94|287.83|284.93|287.85|284.95|287.83|284.93|3
1646762270000|2022-03-08 17:57:50|287.85|284.95|287.88|284.98|287.88|284.98|287.76|284.86|27
1646762280000|2022-03-08 17:58:00|287.87|284.97|288.08|285.18|288.08|285.18|287.87|284.97|27
1646762290000|2022-03-08 17:58:10|288.09|285.19|288.09|285.19|288.1|285.2|288.08|285.18|14
1646762300000|2022-03-08 17:58:20|288.06|285.16|288.01|285.11|288.06|285.16|287.91|285.01|13
1646762310000|2022-03-08 17:58:30|288.04|285.14|288.13|285.23|288.13|285.23|288.04|285.14|13
1646762320000|2022-03-08 17:58:40|288.14|285.24|288.14|285.24|288.17|285.27|288.12|285.22|19
1646762330000|2022-03-08 17:58:50|288.18|285.28|288.07|285.17|288.18|285.28|288.04|285.14|10
1646762340000|2022-03-08 17:59:00|288.08|285.18|288.28|285.38|288.29|285.39|288.08|285.18|18
1646762350000|2022-03-08 17:59:10|288.29|285.39|288.32|285.42|288.32|285.42|288.28|285.38|6
1646762360000|2022-03-08 17:59:20|288.33|285.43|288.26|285.36|288.33|285.43|288.23|285.33|11
1646762370000|2022-03-08 17:59:30|288.25|285.35|288.28|285.38|288.28|285.38|288.25|285.35|10
1646762380000|2022-03-08 17:59:40|288.3|285.4|288.34|285.44|288.37|285.47|288.29|285.39|11
1646762390000|2022-03-08 17:59:50|288.31|285.41|288.29|285.39|288.36|285.46|288.29|285.39|19
1646762400000|2022-03-08 18:00:00|288.3|285.4|288.76|285.86|288.77|285.87|288.3|285.4|29
1646762410000|2022-03-08 18:00:10|288.81|285.91|288.9|286|288.93|286.03|288.76|285.86|26
1646762420000|2022-03-08 18:00:20|288.91|286.01|288.93|286.03|288.94|286.04|288.82|285.92|21
1646762430000|2022-03-08 18:00:30|288.94|286.04|289.05|286.15|289.07|286.17|288.91|286.01|31
1646762440000|2022-03-08 18:00:40|289.07|286.17|289.18|286.28|289.18|286.28|289.04|286.14|18
1646762450000|2022-03-08 18:00:50|289.08|286.18|289.19|286.29|289.19|286.29|289.07|286.17|14
1646762460000|2022-03-08 18:01:00|289.17|286.27|289.3|286.4|289.31|286.41|289.17|286.27|14
1646762470000|2022-03-08 18:01:10|289.29|286.39|289.21|286.31|289.29|286.39|289.16|286.26|23
1646762480000|2022-03-08 18:01:20|289.22|286.32|289.68|286.78|289.7|286.8|289.13|286.23|21
1646762490000|2022-03-08 18:01:30|289.7|286.8|290.3|287.4|290.3|287.4|289.65|286.75|30
1646762500000|2022-03-08 18:01:40|290.33|287.43|290.58|287.68|290.76|287.86|290.31|287.41|31
1646762510000|2022-03-08 18:01:50|290.53|287.63|290.44|287.54|290.61|287.71|290.43|287.53|28
1646762520000|2022-03-08 18:02:00|290.43|287.53|290.39|287.49|290.44|287.54|290.39|287.49|19
1646762530000|2022-03-08 18:02:10|290.4|287.5|289.96|287.06|290.4|287.5|289.95|287.05|26
1646762540000|2022-03-08 18:02:20|289.99|287.09|290.12|287.22|290.19|287.29|289.91|287.01|23
1646762550000|2022-03-08 18:02:30|290.11|287.21|290.42|287.52|290.42|287.52|289.96|287.06|31
1646762560000|2022-03-08 18:02:40|290.43|287.53|290.53|287.63|290.57|287.67|290.43|287.53|17
1646762570000|2022-03-08 18:02:50|290.55|287.65|290.54|287.64|290.64|287.74|290.52|287.62|19
1646762580000|2022-03-08 18:03:00|290.53|287.63|290.63|287.73|290.66|287.76|290.53|287.63|18
1646762590000|2022-03-08 18:03:10|290.64|287.74|290.55|287.65|290.69|287.79|290.55|287.65|19
1646762600000|2022-03-08 18:03:20|290.49|287.59|290.56|287.66|290.57|287.67|290.4|287.5|21
1646762610000|2022-03-08 18:03:30|290.57|287.67|290.54|287.64|290.57|287.67|290.54|287.64|10
1646762620000|2022-03-08 18:03:40|290.51|287.61|290.52|287.62|290.53|287.63|290.43|287.53|16
1646762630000|2022-03-08 18:03:50|290.51|287.61|290.31|287.41|290.51|287.61|290.26|287.36|18
1646762640000|2022-03-08 18:04:00|290.28|287.38|290.31|287.41|290.32|287.42|290.28|287.38|9
1646762650000|2022-03-08 18:04:10|290.3|287.4|290.47|287.57|290.47|287.57|290.3|287.4|18
1646762660000|2022-03-08 18:04:20|290.45|287.55|290.26|287.36|290.45|287.55|290.22|287.32|24
1646762670000|2022-03-08 18:04:30|290.25|287.35|289.97|287.07|290.25|287.35|289.97|287.07|24
1646762680000|2022-03-08 18:04:40|289.95|287.05|290.02|287.12|290.09|287.19|289.82|286.92|25
1646762690000|2022-03-08 18:04:50|290.05|287.15|290.43|287.53|290.45|287.55|290.02|287.12|28
1646762700000|2022-03-08 18:05:00|290.4|287.5|290.36|287.46|290.52|287.62|290.36|287.46|26
1646762710000|2022-03-08 18:05:10|290.37|287.47|290.25|287.35|290.38|287.48|290.2|287.3|24
1646762720000|2022-03-08 18:05:20|290.24|287.34|290.26|287.36|290.3|287.4|290.24|287.34|16
1646762730000|2022-03-08 18:05:30|290.28|287.38|290.37|287.47|290.44|287.54|290.28|287.38|20
1646762740000|2022-03-08 18:05:40|290.36|287.46|290.2|287.3|290.36|287.46|290.2|287.3|12
1646762750000|2022-03-08 18:05:50|290.17|287.27|290.22|287.32|290.25|287.35|290.13|287.23|19
1646762760000|2022-03-08 18:06:00|290.23|287.33|290.21|287.31|290.29|287.39|290.21|287.31|12
1646762770000|2022-03-08 18:06:10|290.22|287.32|290.28|287.38|290.3|287.4|290.21|287.31|19
1646762780000|2022-03-08 18:06:20|290.29|287.39|290.27|287.37|290.33|287.43|290.26|287.36|13
1646762790000|2022-03-08 18:06:30|290.26|287.36|290.17|287.27|290.26|287.36|290.11|287.21|13
1646762800000|2022-03-08 18:06:40|290.14|287.24|290.21|287.31|290.22|287.32|290.08|287.18|14
1646762810000|2022-03-08 18:06:50|290.2|287.3|290.12|287.22|290.2|287.3|290.03|287.13|15
1646762820000|2022-03-08 18:07:00|290.11|287.21|290.07|287.17|290.12|287.22|290.02|287.12|15
1646762830000|2022-03-08 18:07:10|290.08|287.18|290.42|287.52|290.43|287.53|290.08|287.18|26
1646762840000|2022-03-08 18:07:20|290.41|287.51|290.49|287.59|290.49|287.59|290.38|287.48|17
1646762850000|2022-03-08 18:07:30|290.48|287.58|290.53|287.63|290.53|287.63|290.48|287.58|6
1646762860000|2022-03-08 18:07:40|290.54|287.64|290.68|287.78|290.68|287.78|290.5|287.6|13
1646762870000|2022-03-08 18:07:50|290.7|287.8|290.7|287.8|290.86|287.96|290.69|287.79|26
1646762880000|2022-03-08 18:08:00|290.72|287.82|290.57|287.67|290.72|287.82|290.54|287.64|29
1646762890000|2022-03-08 18:08:10|290.56|287.66|290.81|287.91|290.82|287.92|290.56|287.66|28
1646762900000|2022-03-08 18:08:20|290.8|287.9|291.03|288.13|291.03|288.13|290.74|287.84|23
1646762910000|2022-03-08 18:08:30|291.05|288.15|290.85|287.95|291.05|288.15|290.8|287.9|22
1646762920000|2022-03-08 18:08:40|290.83|287.93|290.94|288.04|290.94|288.04|290.82|287.92|12
1646762930000|2022-03-08 18:08:50|290.95|288.05|290.79|287.89|290.95|288.05|290.75|287.85|20
1646762940000|2022-03-08 18:09:00|290.8|287.9|290.75|287.85|290.8|287.9|290.74|287.84|10
1646762950000|2022-03-08 18:09:10|290.78|287.88|290.85|287.95|290.87|287.97|290.77|287.87|15
1646762960000|2022-03-08 18:09:20|290.87|287.97|290.81|287.91|290.87|287.97|290.76|287.86|17
1646762970000|2022-03-08 18:09:30|290.83|287.93|290.84|287.94|290.84|287.94|290.81|287.91|4
1646762980000|2022-03-08 18:09:40|290.85|287.95|290.91|288.01|290.91|288.01|290.85|287.95|8
1646762990000|2022-03-08 18:09:50|290.92|288.02|291.03|288.13|291.04|288.14|290.92|288.02|14
1646763000000|2022-03-08 18:10:00|290.99|288.09|290.87|287.97|291|288.1|290.87|287.97|8
1646763010000|2022-03-08 18:10:10|290.84|287.94|290.88|287.98|290.89|287.99|290.84|287.94|16
1646763020000|2022-03-08 18:10:20|290.89|287.99|290.75|287.85|290.89|287.99|290.75|287.85|15
1646763030000|2022-03-08 18:10:30|290.76|287.86|290.75|287.85|290.78|287.88|290.72|287.82|17
1646763040000|2022-03-08 18:10:40|290.74|287.84|290.67|287.77|290.76|287.86|290.65|287.75|18
1646763050000|2022-03-08 18:10:50|290.66|287.76|290.77|287.87|290.77|287.87|290.66|287.76|19
1646763060000|2022-03-08 18:11:00|290.74|287.84|290.66|287.76|290.78|287.88|290.65|287.75|25
1646763070000|2022-03-08 18:11:10|290.65|287.75|290.25|287.35|290.65|287.75|290.24|287.34|24
1646763080000|2022-03-08 18:11:20|290.26|287.36|290.3|287.4|290.33|287.43|290.25|287.35|18
1646763090000|2022-03-08 18:11:30|290.26|287.36|290.26|287.36|290.32|287.42|290.22|287.32|15
1646763100000|2022-03-08 18:11:40|290.18|287.28|290.23|287.33|290.26|287.36|290.17|287.27|21
1646763110000|2022-03-08 18:11:50|290.28|287.38|290.31|287.41|290.39|287.49|290.28|287.38|14
1646763120000|2022-03-08 18:12:00|290.34|287.44|290.42|287.52|290.42|287.52|290.34|287.44|6
1646763130000|2022-03-08 18:12:10|290.41|287.51|290.43|287.53|290.43|287.53|290.41|287.51|3
1646763140000|2022-03-08 18:12:20|290.44|287.54|290.5|287.6|290.51|287.61|290.41|287.51|11
1646763150000|2022-03-08 18:12:30|290.52|287.62|290.56|287.66|290.59|287.69|290.52|287.62|9
1646763160000|2022-03-08 18:12:40|290.57|287.67|290.74|287.84|290.74|287.84|290.57|287.67|7
1646763170000|2022-03-08 18:12:50|290.73|287.83|290.65|287.75|290.76|287.86|290.62|287.72|21
1646763180000|2022-03-08 18:13:00|290.68|287.78|291.01|288.11|291.06|288.16|290.66|287.76|30
1646763190000|2022-03-08 18:13:10|290.99|288.09|290.51|287.61|291|288.1|290.51|287.61|28
1646763200000|2022-03-08 18:13:20|290.5|287.6|290.35|287.45|290.5|287.6|290.34|287.44|14
1646763210000|2022-03-08 18:13:30|290.36|287.46|290.48|287.58|290.48|287.58|290.36|287.46|22
1646763220000|2022-03-08 18:13:40|290.47|287.57|290.17|287.27|290.47|287.57|290.09|287.19|29
1646763230000|2022-03-08 18:13:50|290.21|287.31|290.4|287.5|290.4|287.5|290.21|287.31|22
1646763240000|2022-03-08 18:14:00|290.41|287.51|290.58|287.68|290.61|287.71|290.41|287.51|15
1646763250000|2022-03-08 18:14:10|290.57|287.67|290.49|287.59|290.58|287.68|290.47|287.57|14
1646763260000|2022-03-08 18:14:20|290.48|287.58|290.39|287.49|290.49|287.59|290.38|287.48|8
1646763270000|2022-03-08 18:14:30|290.4|287.5|290.44|287.54|290.44|287.54|290.37|287.47|23
1646763280000|2022-03-08 18:14:40|290.45|287.55|290.4|287.5|290.52|287.62|290.39|287.49|13
1646763290000|2022-03-08 18:14:50|290.39|287.49|290.23|287.33|290.39|287.49|290.17|287.27|22
1646763300000|2022-03-08 18:15:00|290.24|287.34|290.23|287.33|290.27|287.37|290.22|287.32|13
1646763310000|2022-03-08 18:15:10|290.24|287.34|290.41|287.51|290.42|287.52|290.24|287.34|25
1646763320000|2022-03-08 18:15:20|290.43|287.53|290.3|287.4|290.43|287.53|290.28|287.38|13
1646763330000|2022-03-08 18:15:30|290.29|287.39|290.29|287.39|290.29|287.39|290.29|287.39|1
1646763340000|2022-03-08 18:15:40|290.28|287.38|290.37|287.47|290.38|287.48|290.28|287.38|12
1646763350000|2022-03-08 18:15:50|290.38|287.48|290.38|287.48|290.39|287.49|290.38|287.48|3
1646763360000|2022-03-08 18:16:00|290.43|287.53|290.56|287.66|290.56|287.66|290.43|287.53|17
1646763370000|2022-03-08 18:16:10|290.55|287.65|290.39|287.49|290.55|287.65|290.38|287.48|17
1646763380000|2022-03-08 18:16:20|290.4|287.5|290.56|287.66|290.6|287.7|290.4|287.5|23
1646763390000|2022-03-08 18:16:30|290.58|287.68|290.52|287.62|290.64|287.74|290.52|287.62|26
1646763400000|2022-03-08 18:16:40|290.55|287.65|290.63|287.73|290.63|287.73|290.54|287.64|21
1646763410000|2022-03-08 18:16:50|290.64|287.74|290.69|287.79|290.72|287.82|290.64|287.74|17
1646763420000|2022-03-08 18:17:00|290.67|287.77|290.8|287.9|290.8|287.9|290.67|287.77|13
1646763430000|2022-03-08 18:17:10|290.79|287.89|290.79|287.89|290.79|287.89|290.78|287.88|3
1646763440000|2022-03-08 18:17:20|290.77|287.87|290.69|287.79|290.77|287.87|290.69|287.79|5
1646763450000|2022-03-08 18:17:30|290.68|287.78|290.63|287.73|290.69|287.79|290.63|287.73|11
1646763460000|2022-03-08 18:17:40|290.64|287.74|290.53|287.63|290.64|287.74|290.51|287.61|7
1646763470000|2022-03-08 18:17:50|290.54|287.64|290.66|287.76|290.66|287.76|290.54|287.64|11
1646763480000|2022-03-08 18:18:00|290.65|287.75|290.58|287.68|290.72|287.82|290.56|287.66|13
1646763490000|2022-03-08 18:18:10|290.61|287.71|290.48|287.58|290.61|287.71|290.47|287.57|8
1646763500000|2022-03-08 18:18:20|290.47|287.57|290.45|287.55|290.5|287.6|290.41|287.51|10
1646763510000|2022-03-08 18:18:30|290.44|287.54|290.42|287.52|290.44|287.54|290.4|287.5|7
1646763520000|2022-03-08 18:18:40|290.43|287.53|290.42|287.52|290.43|287.53|290.41|287.51|4
1646763530000|2022-03-08 18:18:50|290.43|287.53|290.4|287.5|290.44|287.54|290.37|287.47|7
1646763540000|2022-03-08 18:19:00|290.38|287.48|290.33|287.43|290.38|287.48|290.33|287.43|5
1646763550000|2022-03-08 18:19:10|290.35|287.45|290.09|287.19|290.35|287.45|290.05|287.15|23
1646763560000|2022-03-08 18:19:20|290.11|287.21|290.19|287.29|290.19|287.29|290.08|287.18|11
1646763570000|2022-03-08 18:19:30|290.2|287.3|290.35|287.45|290.35|287.45|290.2|287.3|11
1646763580000|2022-03-08 18:19:40|290.34|287.44|290.31|287.41|290.35|287.45|290.28|287.38|14
1646763590000|2022-03-08 18:19:50|290.32|287.42|290.32|287.42|290.33|287.43|290.31|287.41|10
1646763600000|2022-03-08 18:20:00|290.33|287.43|290.17|287.27|290.33|287.43|290.17|287.27|22
1646763610000|2022-03-08 18:20:10|290.18|287.28|289.91|287.01|290.18|287.28|289.91|287.01|23
1646763620000|2022-03-08 18:20:20|289.95|287.05|289.85|286.95|289.98|287.08|289.85|286.95|9
1646763630000|2022-03-08 18:20:30|289.91|287.01|290.14|287.24|290.16|287.26|289.9|287|22
1646763640000|2022-03-08 18:20:40|290.16|287.26|290.22|287.32|290.23|287.33|290.15|287.25|11
1646763650000|2022-03-08 18:20:50|290.23|287.33|290.21|287.31|290.24|287.34|290.21|287.31|7
1646763660000|2022-03-08 18:21:00|290.22|287.32|290.34|287.44|290.35|287.45|290.21|287.31|11
1646763670000|2022-03-08 18:21:10|290.35|287.45|290.23|287.33|290.36|287.46|290.21|287.31|22
1646763680000|2022-03-08 18:21:20|290.22|287.32|290.1|287.2|290.22|287.32|290.07|287.17|22
1646763690000|2022-03-08 18:21:30|290.11|287.21|290.02|287.12|290.14|287.24|290.02|287.12|20
1646763700000|2022-03-08 18:21:40|290.04|287.14|290|287.1|290.04|287.14|290|287.1|14
1646763710000|2022-03-08 18:21:50|290.01|287.11|289.88|286.98|290.01|287.11|289.87|286.97|23
1646763720000|2022-03-08 18:22:00|289.89|286.99|289.98|287.08|290.03|287.13|289.89|286.99|17
1646763730000|2022-03-08 18:22:10|290|287.1|289.98|287.08|290|287.1|289.97|287.07|4
1646763740000|2022-03-08 18:22:20|290.03|287.13|290.28|287.38|290.28|287.38|290.03|287.13|26
1646763750000|2022-03-08 18:22:30|290.29|287.39|290.48|287.58|290.53|287.63|290.28|287.38|21
1646763760000|2022-03-08 18:22:40|290.49|287.59|290.74|287.84|290.74|287.84|290.49|287.59|14
1646763770000|2022-03-08 18:22:50|290.76|287.86|290.45|287.55|290.77|287.87|290.41|287.51|21
1646763780000|2022-03-08 18:23:00|290.46|287.56|290.47|287.57|290.47|287.57|290.42|287.52|14
1646763790000|2022-03-08 18:23:10|290.45|287.55|290.32|287.42|290.5|287.6|290.28|287.38|23
1646763800000|2022-03-08 18:23:20|290.3|287.4|290.13|287.23|290.31|287.41|290.1|287.2|22
1646763810000|2022-03-08 18:23:30|290.14|287.24|290.24|287.34|290.25|287.35|290.11|287.21|26
1646763820000|2022-03-08 18:23:40|290.23|287.33|290.24|287.34|290.25|287.35|290.21|287.31|24
1646763830000|2022-03-08 18:23:50|290.27|287.37|290.19|287.29|290.27|287.37|290.18|287.28|23
1646763840000|2022-03-08 18:24:00|290.23|287.33|290.26|287.36|290.29|287.39|290.18|287.28|17
1646763850000|2022-03-08 18:24:10|290.24|287.34|289.93|287.03|290.24|287.34|289.93|287.03|21
1646763860000|2022-03-08 18:24:20|289.92|287.02|289.9|287|289.93|287.03|289.83|286.93|13
1646763870000|2022-03-08 18:24:30|289.93|287.03|289.75|286.85|289.93|287.03|289.75|286.85|12
1646763880000|2022-03-08 18:24:40|289.76|286.86|289.76|286.86|289.86|286.96|289.72|286.82|24
1646763890000|2022-03-08 18:24:50|289.86|286.96|289.53|286.63|289.86|286.96|289.5|286.6|32
1646763900000|2022-03-08 18:25:00|289.54|286.64|289.49|286.59|289.62|286.72|289.49|286.59|21
1646763910000|2022-03-08 18:25:10|289.5|286.6|289.38|286.48|289.52|286.62|289.37|286.47|23
1646763920000|2022-03-08 18:25:20|289.36|286.46|289.51|286.61|289.51|286.61|289.36|286.46|16
1646763930000|2022-03-08 18:25:30|289.54|286.64|289.53|286.63|289.58|286.68|289.53|286.63|14
1646763940000|2022-03-08 18:25:40|289.52|286.62|289.37|286.47|289.52|286.62|289.36|286.46|19
1646763950000|2022-03-08 18:25:50|289.38|286.48|289.38|286.48|289.39|286.49|289.33|286.43|20
1646763960000|2022-03-08 18:26:00|289.37|286.47|289.38|286.48|289.38|286.48|289.34|286.44|10
1646763970000|2022-03-08 18:26:10|289.37|286.47|289.31|286.41|289.37|286.47|289.23|286.33|18
1646763980000|2022-03-08 18:26:20|289.3|286.4|289.16|286.26|289.3|286.4|289.16|286.26|16
1646763990000|2022-03-08 18:26:30|289.14|286.24|289|286.1|289.18|286.28|289|286.1|23
1646764000000|2022-03-08 18:26:40|289.01|286.11|288.93|286.03|289.06|286.16|288.91|286.01|26
1646764010000|2022-03-08 18:26:50|288.92|286.02|288.81|285.91|288.93|286.03|288.79|285.89|26
1646764020000|2022-03-08 18:27:00|288.8|285.9|288.94|286.04|288.97|286.07|288.8|285.9|18
1646764030000|2022-03-08 18:27:10|288.95|286.05|288.59|285.69|288.95|286.05|288.59|285.69|24
1646764040000|2022-03-08 18:27:20|288.61|285.71|288.58|285.68|288.66|285.76|288.52|285.62|21
1646764050000|2022-03-08 18:27:30|288.59|285.69|288.59|285.69|288.61|285.71|288.56|285.66|19
1646764060000|2022-03-08 18:27:40|288.61|285.71|288.79|285.89|288.79|285.89|288.61|285.71|16
1646764070000|2022-03-08 18:27:50|288.8|285.9|288.68|285.78|288.88|285.98|288.67|285.77|19
1646764080000|2022-03-08 18:28:00|288.67|285.77|288.88|285.98|288.88|285.98|288.67|285.77|18
1646764090000|2022-03-08 18:28:10|288.86|285.96|288.65|285.75|288.89|285.99|288.65|285.75|18
1646764100000|2022-03-08 18:28:20|288.64|285.74|288.62|285.72|288.72|285.82|288.54|285.64|25
1646764110000|2022-03-08 18:28:30|288.6|285.7|288.48|285.58|288.6|285.7|288.46|285.56|19
1646764120000|2022-03-08 18:28:40|288.47|285.57|288.48|285.58|288.48|285.58|288.47|285.57|6
1646764130000|2022-03-08 18:28:50|288.47|285.57|288.47|285.57|288.48|285.58|288.37|285.47|10
1646764140000|2022-03-08 18:29:00|288.48|285.58|288.6|285.7|288.72|285.82|288.48|285.58|24
1646764150000|2022-03-08 18:29:10|288.59|285.69|288.41|285.51|288.6|285.7|288.4|285.5|21
1646764160000|2022-03-08 18:29:20|288.39|285.49|288.43|285.53|288.53|285.63|288.39|285.49|15
1646764170000|2022-03-08 18:29:30|288.42|285.52|288.5|285.6|288.54|285.64|288.39|285.49|28
1646764180000|2022-03-08 18:29:40|288.49|285.59|288.45|285.55|288.5|285.6|288.4|285.5|15
1646764190000|2022-03-08 18:29:50|288.43|285.53|288.4|285.5|288.43|285.53|288.34|285.44|11
1646764200000|2022-03-08 18:30:00|288.41|285.51|288.25|285.35|288.55|285.65|288.23|285.33|22
1646764210000|2022-03-08 18:30:10|288.24|285.34|288.19|285.29|288.25|285.35|288.16|285.26|23
1646764220000|2022-03-08 18:30:20|288.18|285.28|288.08|285.18|288.2|285.3|288.08|285.18|27
1646764230000|2022-03-08 18:30:30|288.09|285.19|287.95|285.05|288.09|285.19|287.94|285.04|13
1646764240000|2022-03-08 18:30:40|287.94|285.04|287.52|284.62|287.96|285.06|287.52|284.62|27
1646764250000|2022-03-08 18:30:50|287.53|284.63|287.56|284.66|287.59|284.69|287.45|284.55|22
1646764260000|2022-03-08 18:31:00|287.58|284.68|287.35|284.45|287.62|284.72|287.35|284.45|20
1646764270000|2022-03-08 18:31:10|287.33|284.43|287.27|284.37|287.35|284.45|287.27|284.37|24
1646764280000|2022-03-08 18:31:20|287.28|284.38|287.31|284.41|287.34|284.44|287.24|284.34|21
1646764290000|2022-03-08 18:31:30|287.32|284.42|287.51|284.61|287.51|284.61|287.28|284.38|27
1646764300000|2022-03-08 18:31:40|287.52|284.62|287.37|284.47|287.55|284.65|287.37|284.47|22
1646764310000|2022-03-08 18:31:50|287.38|284.48|287.22|284.32|287.39|284.49|287.22|284.32|14
1646764320000|2022-03-08 18:32:00|287.23|284.33|287.26|284.36|287.4|284.5|287.23|284.33|21
1646764330000|2022-03-08 18:32:10|287.25|284.35|287.22|284.32|287.33|284.43|287.21|284.31|21
1646764340000|2022-03-08 18:32:20|287.21|284.31|286.9|284|287.22|284.32|286.85|283.95|29
1646764350000|2022-03-08 18:32:30|286.91|284.01|287.31|284.41|287.39|284.49|286.88|283.98|34
1646764360000|2022-03-08 18:32:40|287.3|284.4|287.43|284.53|287.52|284.62|287.28|284.38|23
1646764370000|2022-03-08 18:32:50|287.44|284.54|287.44|284.54|287.48|284.58|287.42|284.52|21
1646764380000|2022-03-08 18:33:00|287.47|284.57|287.48|284.58|287.49|284.59|287.44|284.54|15
1646764390000|2022-03-08 18:33:10|287.49|284.59|287.65|284.75|287.66|284.76|287.48|284.58|20
1646764400000|2022-03-08 18:33:20|287.67|284.77|287.81|284.91|287.81|284.91|287.63|284.73|21
1646764410000|2022-03-08 18:33:30|287.78|284.88|287.8|284.9|287.83|284.93|287.75|284.85|21
1646764420000|2022-03-08 18:33:40|287.82|284.92|287.68|284.78|287.82|284.92|287.68|284.78|24
1646764430000|2022-03-08 18:33:50|287.65|284.75|287.65|284.75|287.68|284.78|287.62|284.72|12
1646764440000|2022-03-08 18:34:00|287.66|284.76|287.55|284.65|287.69|284.79|287.55|284.65|18
1646764450000|2022-03-08 18:34:10|287.54|284.64|287.56|284.66|287.58|284.68|287.47|284.57|22
1646764460000|2022-03-08 18:34:20|287.57|284.67|287.75|284.85|287.76|284.86|287.57|284.67|20
1646764470000|2022-03-08 18:34:30|287.76|284.86|287.69|284.79|287.77|284.87|287.66|284.76|18
1646764480000|2022-03-08 18:34:40|287.7|284.8|287.66|284.76|287.71|284.81|287.66|284.76|13
1646764490000|2022-03-08 18:34:50|287.68|284.78|287.61|284.71|287.7|284.8|287.58|284.68|23
1646764500000|2022-03-08 18:35:00|287.6|284.7|287.7|284.8|287.7|284.8|287.51|284.61|21
1646764510000|2022-03-08 18:35:10|287.73|284.83|287.69|284.79|287.76|284.86|287.69|284.79|12
1646764520000|2022-03-08 18:35:20|287.71|284.81|287.67|284.77|287.71|284.81|287.63|284.73|16
1646764530000|2022-03-08 18:35:30|287.71|284.81|287.59|284.69|287.71|284.81|287.56|284.66|16
1646764540000|2022-03-08 18:35:40|287.58|284.68|287.58|284.68|287.62|284.72|287.56|284.66|15
1646764550000|2022-03-08 18:35:50|287.59|284.69|287.74|284.84|287.74|284.84|287.53|284.63|20
1646764560000|2022-03-08 18:36:00|287.73|284.83|287.85|284.95|287.85|284.95|287.73|284.83|17
1646764570000|2022-03-08 18:36:10|287.86|284.96|287.53|284.63|287.86|284.96|287.51|284.61|24
1646764580000|2022-03-08 18:36:20|287.55|284.65|287.51|284.61|287.56|284.66|287.49|284.59|12
1646764590000|2022-03-08 18:36:30|287.5|284.6|287.55|284.65|287.56|284.66|287.43|284.53|20
1646764600000|2022-03-08 18:36:40|287.56|284.66|287.47|284.57|287.56|284.66|287.47|284.57|16
1646764610000|2022-03-08 18:36:50|287.44|284.54|287.41|284.51|287.47|284.57|287.41|284.51|16
1646764620000|2022-03-08 18:37:00|287.4|284.5|287.3|284.4|287.47|284.57|287.3|284.4|24
1646764630000|2022-03-08 18:37:10|287.28|284.38|287.11|284.21|287.28|284.38|287.09|284.19|23
1646764640000|2022-03-08 18:37:20|287.1|284.2|286.96|284.06|287.11|284.21|286.95|284.05|10
1646764650000|2022-03-08 18:37:30|286.97|284.07|286.99|284.09|287|284.1|286.97|284.07|8
1646764660000|2022-03-08 18:37:40|286.98|284.08|287.1|284.2|287.12|284.22|286.92|284.02|23
1646764670000|2022-03-08 18:37:50|287.11|284.21|287.02|284.12|287.12|284.22|287.02|284.12|24
1646764680000|2022-03-08 18:38:00|287|284.1|286.98|284.08|287.01|284.11|286.97|284.07|21
1646764690000|2022-03-08 18:38:10|286.99|284.09|286.94|284.04|287|284.1|286.94|284.04|16
1646764700000|2022-03-08 18:38:20|286.9|284|286.89|283.99|286.93|284.03|286.88|283.98|23
1646764710000|2022-03-08 18:38:30|286.9|284|287.05|284.15|287.05|284.15|286.9|284|14
1646764720000|2022-03-08 18:38:40|287.04|284.14|287.12|284.22|287.24|284.34|287.04|284.14|21
1646764730000|2022-03-08 18:38:50|287.14|284.24|287.11|284.21|287.15|284.25|286.97|284.07|26
1646764740000|2022-03-08 18:39:00|287.12|284.22|287.25|284.35|287.25|284.35|287.12|284.22|21
1646764750000|2022-03-08 18:39:10|287.26|284.36|287.2|284.3|287.28|284.38|287.2|284.3|10
1646764760000|2022-03-08 18:39:20|287.18|284.28|287.2|284.3|287.2|284.3|287.04|284.14|23
1646764770000|2022-03-08 18:39:30|287.22|284.32|287.27|284.37|287.3|284.4|287.22|284.32|18
1646764780000|2022-03-08 18:39:40|287.28|284.38|287.26|284.36|287.3|284.4|287.26|284.36|8
1646764800000|2022-03-08 18:40:00|287.29|284.39|287.2|284.3|287.29|284.39|287.17|284.27|21
1646764810000|2022-03-08 18:40:10|287.17|284.27|286.95|284.05|287.18|284.28|286.95|284.05|18
1646764820000|2022-03-08 18:40:20|286.96|284.06|286.91|284.01|286.98|284.08|286.9|284|16
1646764830000|2022-03-08 18:40:30|286.94|284.04|286.98|284.08|286.98|284.08|286.83|283.93|27
1646764840000|2022-03-08 18:40:40|287|284.1|287.15|284.25|287.15|284.25|287|284.1|27
1646764850000|2022-03-08 18:40:50|287.16|284.26|287.19|284.29|287.2|284.3|287.15|284.25|14
1646764860000|2022-03-08 18:41:00|287.21|284.31|287.21|284.31|287.27|284.37|287.19|284.29|15
1646764870000|2022-03-08 18:41:10|287.2|284.3|287.08|284.18|287.2|284.3|287.08|284.18|12
1646764880000|2022-03-08 18:41:20|287.07|284.17|287.01|284.11|287.07|284.17|286.96|284.06|19
1646764890000|2022-03-08 18:41:30|287|284.1|286.84|283.94|287|284.1|286.84|283.94|9
1646764900000|2022-03-08 18:41:40|286.83|283.93|286.84|283.94|286.85|283.95|286.81|283.91|14
1646764910000|2022-03-08 18:41:50|286.82|283.92|286.95|284.05|286.95|284.05|286.82|283.92|22
1646764920000|2022-03-08 18:42:00|286.93|284.03|286.87|283.97|286.96|284.06|286.86|283.96|31
1646764930000|2022-03-08 18:42:10|286.88|283.98|286.85|283.95|286.9|284|286.81|283.91|23
1646764940000|2022-03-08 18:42:20|286.86|283.96|286.88|283.98|286.89|283.99|286.84|283.94|14
1646764950000|2022-03-08 18:42:30|286.86|283.96|286.79|283.89|286.88|283.98|286.79|283.89|14
1646764960000|2022-03-08 18:42:40|286.78|283.88|286.8|283.9|286.8|283.9|286.78|283.88|3
1646764970000|2022-03-08 18:42:50|286.79|283.89|286.8|283.9|286.81|283.91|286.78|283.88|7
1646764980000|2022-03-08 18:43:00|286.83|283.93|286.9|284|286.9|284|286.83|283.93|13
1646764990000|2022-03-08 18:43:10|286.89|283.99|287.03|284.13|287.03|284.13|286.89|283.99|21
1646765000000|2022-03-08 18:43:20|287.04|284.14|287.03|284.13|287.06|284.16|287.03|284.13|7
1646765010000|2022-03-08 18:43:30|287.02|284.12|287.07|284.17|287.12|284.22|287|284.1|16
1646765020000|2022-03-08 18:43:40|287.08|284.18|287.12|284.22|287.13|284.23|287.08|284.18|10
1646765030000|2022-03-08 18:43:50|287.1|284.2|286.98|284.08|287.1|284.2|286.97|284.07|21
1646765040000|2022-03-08 18:44:00|286.99|284.09|286.98|284.08|286.99|284.09|286.97|284.07|3
1646765050000|2022-03-08 18:44:10|286.95|284.05|286.67|283.77|286.95|284.05|286.65|283.75|20
1646765060000|2022-03-08 18:44:20|286.6|283.7|286.49|283.59|286.65|283.75|286.49|283.59|16
1646765070000|2022-03-08 18:44:30|286.48|283.58|286.59|283.69|286.6|283.7|286.48|283.58|19
1646765080000|2022-03-08 18:44:40|286.58|283.68|286.54|283.64|286.61|283.71|286.54|283.64|28
1646765090000|2022-03-08 18:44:50|286.56|283.66|286.64|283.74|286.65|283.75|286.53|283.63|18
1646765100000|2022-03-08 18:45:00|286.65|283.75|286.51|283.61|286.69|283.79|286.51|283.61|23
1646765110000|2022-03-08 18:45:10|286.52|283.62|286.47|283.57|286.58|283.68|286.47|283.57|12
1646765120000|2022-03-08 18:45:20|286.46|283.56|286.46|283.56|286.47|283.57|286.4|283.5|12
1646765130000|2022-03-08 18:45:30|286.47|283.57|286.57|283.67|286.57|283.67|286.45|283.55|17
1646765140000|2022-03-08 18:45:40|286.56|283.66|286.47|283.57|286.57|283.67|286.46|283.56|15
1646765150000|2022-03-08 18:45:50|286.46|283.56|286.53|283.63|286.54|283.64|286.46|283.56|17
1646765160000|2022-03-08 18:46:00|286.49|283.59|286.56|283.66|286.65|283.75|286.49|283.59|25
1646765170000|2022-03-08 18:46:10|286.55|283.65|286.46|283.56|286.58|283.68|286.45|283.55|15
1646765180000|2022-03-08 18:46:20|286.47|283.57|286.53|283.63|286.54|283.64|286.45|283.55|15
1646765190000|2022-03-08 18:46:30|286.56|283.66|286.74|283.84|286.74|283.84|286.56|283.66|18
1646765200000|2022-03-08 18:46:40|286.76|283.86|286.63|283.73|286.78|283.88|286.62|283.72|10
1646765210000|2022-03-08 18:46:50|286.64|283.74|286.68|283.78|286.73|283.83|286.64|283.74|15
1646765220000|2022-03-08 18:47:00|286.69|283.79|286.8|283.9|286.8|283.9|286.69|283.79|12
1646765230000|2022-03-08 18:47:10|286.82|283.92|286.98|284.08|286.99|284.09|286.81|283.91|19
1646765240000|2022-03-08 18:47:20|287.05|284.15|287.13|284.23|287.13|284.23|287.05|284.15|31
1646765250000|2022-03-08 18:47:30|287.12|284.22|287.13|284.23|287.13|284.23|287.1|284.2|17
1646765260000|2022-03-08 18:47:40|287.12|284.22|287.21|284.31|287.21|284.31|287.12|284.22|12
1646765270000|2022-03-08 18:47:50|287.2|284.3|287.18|284.28|287.22|284.32|287.14|284.24|16
1646765280000|2022-03-08 18:48:00|287.19|284.29|287.11|284.21|287.19|284.29|287.09|284.19|15
1646765290000|2022-03-08 18:48:10|287.1|284.2|286.83|283.93|287.1|284.2|286.83|283.93|22
1646765300000|2022-03-08 18:48:20|286.79|283.89|286.73|283.83|286.79|283.89|286.69|283.79|20
1646765310000|2022-03-08 18:48:30|286.74|283.84|286.45|283.55|286.74|283.84|286.41|283.51|27
1646765320000|2022-03-08 18:48:40|286.46|283.56|286.21|283.31|286.46|283.56|286.11|283.21|35
1646765330000|2022-03-08 18:48:50|286.2|283.3|286.2|283.3|286.31|283.41|286.2|283.3|20
1646765340000|2022-03-08 18:49:00|286.19|283.29|286.35|283.45|286.35|283.45|286.15|283.25|25
1646765350000|2022-03-08 18:49:10|286.34|283.44|286.34|283.44|286.45|283.55|286.34|283.44|18
1646765360000|2022-03-08 18:49:20|286.32|283.42|286.34|283.44|286.37|283.47|286.25|283.35|21
1646765370000|2022-03-08 18:49:30|286.35|283.45|286.44|283.54|286.45|283.55|286.27|283.37|21
1646765380000|2022-03-08 18:49:40|286.43|283.53|286.47|283.57|286.48|283.58|286.41|283.51|10
1646765390000|2022-03-08 18:49:50|286.48|283.58|286.44|283.54|286.55|283.65|286.44|283.54|20
1646765400000|2022-03-08 18:50:00|286.43|283.53|286.22|283.32|286.43|283.53|286.13|283.23|20
1646765410000|2022-03-08 18:50:10|286.2|283.3|286.53|283.63|286.53|283.63|286.17|283.27|29
1646765420000|2022-03-08 18:50:20|286.51|283.61|286.43|283.53|286.53|283.63|286.43|283.53|16
1646765430000|2022-03-08 18:50:30|286.45|283.55|286.5|283.6|286.5|283.6|286.43|283.53|19
1646765440000|2022-03-08 18:50:40|286.48|283.58|286.5|283.6|286.5|283.6|286.46|283.56|15
1646765450000|2022-03-08 18:50:50|286.51|283.61|286.56|283.66|286.56|283.66|286.5|283.6|13
1646765460000|2022-03-08 18:51:00|286.58|283.68|286.61|283.71|286.64|283.74|286.58|283.68|30
1646765470000|2022-03-08 18:51:10|286.63|283.73|286.56|283.66|286.63|283.73|286.56|283.66|18
1646765480000|2022-03-08 18:51:20|286.6|283.7|286.65|283.75|286.65|283.75|286.58|283.68|19
1646765490000|2022-03-08 18:51:30|286.67|283.77|286.57|283.67|286.71|283.81|286.57|283.67|19
1646765500000|2022-03-08 18:51:40|286.59|283.69|286.58|283.68|286.6|283.7|286.57|283.67|9
1646765510000|2022-03-08 18:51:50|286.61|283.71|286.63|283.73|286.69|283.79|286.61|283.71|11
1646765520000|2022-03-08 18:52:00|286.62|283.72|286.72|283.82|286.72|283.82|286.62|283.72|22
1646765530000|2022-03-08 18:52:10|286.7|283.8|286.68|283.78|286.75|283.85|286.65|283.75|26
1646765540000|2022-03-08 18:52:20|286.67|283.77|286.69|283.79|286.69|283.79|286.66|283.76|13
1646765550000|2022-03-08 18:52:30|286.67|283.77|286.69|283.79|286.69|283.79|286.67|283.77|7
1646765560000|2022-03-08 18:52:40|286.68|283.78|286.77|283.87|286.77|283.87|286.67|283.77|10
1646765570000|2022-03-08 18:52:50|286.74|283.84|286.74|283.84|286.76|283.86|286.74|283.84|8
1646765580000|2022-03-08 18:53:00|286.73|283.83|286.76|283.86|286.76|283.86|286.69|283.79|15
1646765590000|2022-03-08 18:53:10|286.72|283.82|286.78|283.88|286.78|283.88|286.67|283.77|13
1646765600000|2022-03-08 18:53:20|286.79|283.89|287.13|284.23|287.15|284.25|286.79|283.89|23
1646765610000|2022-03-08 18:53:30|287.14|284.24|287.02|284.12|287.19|284.29|286.99|284.09|27
1646765620000|2022-03-08 18:53:40|287.01|284.11|286.75|283.85|287.01|284.11|286.73|283.83|21
1646765630000|2022-03-08 18:53:50|286.77|283.87|286.73|283.83|286.78|283.88|286.73|283.83|10
1646765640000|2022-03-08 18:54:00|286.74|283.84|286.36|283.46|286.74|283.84|286.36|283.46|20
1646765650000|2022-03-08 18:54:10|286.35|283.45|286.1|283.2|286.37|283.47|286.09|283.19|29
1646765660000|2022-03-08 18:54:20|286.11|283.21|286.17|283.27|286.19|283.29|286.11|283.21|23
1646765670000|2022-03-08 18:54:30|286.19|283.29|286.01|283.11|286.19|283.29|285.96|283.06|22
1646765680000|2022-03-08 18:54:40|285.99|283.09|285.85|282.95|286.01|283.11|285.83|282.93|10
1646765690000|2022-03-08 18:54:50|285.84|282.94|285.74|282.84|285.94|283.04|285.74|282.84|28
1646765700000|2022-03-08 18:55:00|285.73|282.83|285.79|282.89|285.88|282.98|285.73|282.83|23
1646765710000|2022-03-08 18:55:10|285.78|282.88|285.81|282.91|285.86|282.96|285.74|282.84|16
1646765720000|2022-03-08 18:55:20|285.84|282.94|286.04|283.14|286.05|283.15|285.84|282.94|24
1646765730000|2022-03-08 18:55:30|286.05|283.15|286.05|283.15|286.06|283.16|286.04|283.14|15
1646765740000|2022-03-08 18:55:40|286.02|283.12|285.95|283.05|286.02|283.12|285.94|283.04|15
1646765750000|2022-03-08 18:55:50|285.96|283.06|285.95|283.05|286.03|283.13|285.95|283.05|14
1646765760000|2022-03-08 18:56:00|285.91|283.01|285.96|283.06|286.03|283.13|285.89|282.99|20
1646765770000|2022-03-08 18:56:10|285.98|283.08|285.89|282.99|285.98|283.08|285.87|282.97|25
1646765780000|2022-03-08 18:56:20|285.88|282.98|285.87|282.97|285.92|283.02|285.86|282.96|18
1646765790000|2022-03-08 18:56:30|285.88|282.98|285.85|282.95|285.96|283.06|285.85|282.95|19
1646765800000|2022-03-08 18:56:40|285.89|282.99|285.75|282.85|285.93|283.03|285.75|282.85|21
1646765810000|2022-03-08 18:56:50|285.77|282.87|285.78|282.88|285.79|282.89|285.74|282.84|19
1646765820000|2022-03-08 18:57:00|285.74|282.84|285.8|282.9|285.86|282.96|285.72|282.82|25
1646765830000|2022-03-08 18:57:10|285.77|282.87|285.72|282.82|285.78|282.88|285.7|282.8|11
1646765840000|2022-03-08 18:57:20|285.71|282.81|285.69|282.79|285.77|282.87|285.69|282.79|19
1646765850000|2022-03-08 18:57:30|285.71|282.81|285.45|282.55|285.71|282.81|285.41|282.51|22
1646765860000|2022-03-08 18:57:40|285.46|282.56|285.52|282.62|285.53|282.63|285.39|282.49|21
1646765870000|2022-03-08 18:57:50|285.53|282.63|285.54|282.64|285.54|282.64|285.48|282.58|23
1646765880000|2022-03-08 18:58:00|285.52|282.62|285.39|282.49|285.56|282.66|285.39|282.49|26
1646765890000|2022-03-08 18:58:10|285.38|282.48|285.19|282.29|285.4|282.5|285.18|282.28|24
1646765900000|2022-03-08 18:58:20|285.22|282.32|285.15|282.25|285.23|282.33|285.14|282.24|28
1646765910000|2022-03-08 18:58:30|285.14|282.24|285.23|282.33|285.24|282.34|285.14|282.24|15
1646765920000|2022-03-08 18:58:40|285.27|282.37|285.28|282.38|285.32|282.42|285.27|282.37|11
1646765930000|2022-03-08 18:58:50|285.29|282.39|285.3|282.4|285.31|282.41|285.29|282.39|11
1646765940000|2022-03-08 18:59:00|285.31|282.41|285.47|282.57|285.47|282.57|285.3|282.4|13
1646765950000|2022-03-08 18:59:10|285.48|282.58|285.56|282.66|285.6|282.7|285.48|282.58|14
1646765960000|2022-03-08 18:59:20|285.59|282.69|285.61|282.71|285.62|282.72|285.59|282.69|13
1646765970000|2022-03-08 18:59:30|285.62|282.72|285.63|282.73|285.63|282.73|285.61|282.71|11
1646765980000|2022-03-08 18:59:40|285.62|282.72|285.43|282.53|285.64|282.74|285.42|282.52|22
1646765990000|2022-03-08 18:59:50|285.44|282.54|285.36|282.46|285.44|282.54|285.34|282.44|7
1646766000000|2022-03-08 19:00:00|285.37|282.47|285.33|282.43|285.38|282.48|285.22|282.32|22
1646766010000|2022-03-08 19:00:10|285.34|282.44|285.33|282.43|285.42|282.52|285.31|282.41|19
1646766020000|2022-03-08 19:00:20|285.32|282.42|285.32|282.42|285.37|282.47|285.28|282.38|14
1646766030000|2022-03-08 19:00:30|285.31|282.41|285.22|282.32|285.33|282.43|285.21|282.31|23
1646766040000|2022-03-08 19:00:40|285.2|282.3|285.27|282.37|285.3|282.4|285.18|282.28|9
1646766050000|2022-03-08 19:00:50|285.3|282.4|285.13|282.23|285.3|282.4|285.11|282.21|24
1646766060000|2022-03-08 19:01:00|285.06|282.16|284.89|281.99|285.07|282.17|284.82|281.92|25
1646766070000|2022-03-08 19:01:10|284.85|281.95|284.69|281.79|284.85|281.95|284.66|281.76|15
1646766080000|2022-03-08 19:01:20|284.68|281.78|284.69|281.79|284.72|281.82|284.65|281.75|19
1646766090000|2022-03-08 19:01:30|284.68|281.78|284.57|281.67|284.71|281.81|284.5|281.6|21
1646766100000|2022-03-08 19:01:40|284.56|281.66|284.46|281.56|284.56|281.66|284.45|281.55|21
1646766110000|2022-03-08 19:01:50|284.47|281.57|284.51|281.61|284.51|281.61|284.41|281.51|21
1646766120000|2022-03-08 19:02:00|284.5|281.6|284.58|281.68|284.65|281.75|284.48|281.58|23
1646766130000|2022-03-08 19:02:10|284.57|281.67|284.41|281.51|284.57|281.67|284.4|281.5|22
1646766140000|2022-03-08 19:02:20|284.4|281.5|284.33|281.43|284.44|281.54|284.33|281.43|21
1646766150000|2022-03-08 19:02:30|284.29|281.39|284.03|281.13|284.29|281.39|284.01|281.11|21
1646766160000|2022-03-08 19:02:40|284.02|281.12|284.2|281.3|284.25|281.35|284.02|281.12|26
1646766170000|2022-03-08 19:02:50|284.24|281.34|283.97|281.07|284.24|281.34|283.92|281.02|30
1646766180000|2022-03-08 19:03:00|283.96|281.06|284.01|281.11|284.01|281.11|283.9|281|19
1646766190000|2022-03-08 19:03:10|284|281.1|284.07|281.17|284.07|281.17|283.96|281.06|16
1646766200000|2022-03-08 19:03:20|284.06|281.16|283.93|281.03|284.06|281.16|283.93|281.03|19
1646766210000|2022-03-08 19:03:30|283.92|281.02|284|281.1|284.02|281.12|283.92|281.02|9
1646766220000|2022-03-08 19:03:40|284.01|281.11|284.06|281.16|284.1|281.2|284|281.1|19
1646766230000|2022-03-08 19:03:50|284.07|281.17|283.96|281.06|284.08|281.18|283.89|280.99|26
1646766240000|2022-03-08 19:04:00|283.95|281.05|283.92|281.02|283.95|281.05|283.9|281|20
1646766250000|2022-03-08 19:04:10|283.93|281.03|283.83|280.93|283.98|281.08|283.83|280.93|20
1646766260000|2022-03-08 19:04:20|283.8|280.9|283.78|280.88|283.8|280.9|283.74|280.84|16
1646766270000|2022-03-08 19:04:30|283.77|280.87|283.91|281.01|283.91|281.01|283.72|280.82|21
1646766280000|2022-03-08 19:04:40|283.92|281.02|284.04|281.14|284.05|281.15|283.91|281.01|17
1646766290000|2022-03-08 19:04:50|284.06|281.16|284.1|281.2|284.22|281.32|284.06|281.16|28
1646766300000|2022-03-08 19:05:00|284.09|281.19|284.01|281.11|284.13|281.23|283.82|280.92|34
1646766310000|2022-03-08 19:05:10|284.02|281.12|284.14|281.24|284.17|281.27|284.02|281.12|27
1646766320000|2022-03-08 19:05:20|284.13|281.23|284.06|281.16|284.15|281.25|284.03|281.13|16
1646766330000|2022-03-08 19:05:30|284.05|281.15|283.99|281.09|284.06|281.16|283.97|281.07|16
1646766340000|2022-03-08 19:05:40|284.01|281.11|283.91|281.01|284.11|281.21|283.91|281.01|19
1646766350000|2022-03-08 19:05:50|283.92|281.02|284.05|281.15|284.06|281.16|283.92|281.02|20
1646766360000|2022-03-08 19:06:00|284.06|281.16|284.23|281.33|284.25|281.35|284.06|281.16|25
1646766370000|2022-03-08 19:06:10|284.24|281.34|284.65|281.75|284.67|281.77|284.24|281.34|26
1646766380000|2022-03-08 19:06:20|284.68|281.78|284.84|281.94|284.94|282.04|284.68|281.78|34
1646766390000|2022-03-08 19:06:30|284.85|281.95|284.65|281.75|284.88|281.98|284.65|281.75|29
1646766400000|2022-03-08 19:06:40|284.67|281.77|284.88|281.98|284.88|281.98|284.67|281.77|24
1646766410000|2022-03-08 19:06:50|284.87|281.97|284.76|281.86|284.87|281.97|284.76|281.86|22
1646766420000|2022-03-08 19:07:00|284.74|281.84|284.75|281.85|284.75|281.85|284.58|281.68|22
1646766430000|2022-03-08 19:07:10|284.76|281.86|285|282.1|285.01|282.11|284.76|281.86|22
1646766440000|2022-03-08 19:07:20|284.98|282.08|285.32|282.42|285.35|282.45|284.97|282.07|29
1646766450000|2022-03-08 19:07:30|285.29|282.39|285.36|282.46|285.41|282.51|285.29|282.39|31
1646766460000|2022-03-08 19:07:40|285.34|282.44|285.37|282.47|285.37|282.47|285.25|282.35|22
1646766470000|2022-03-08 19:07:50|285.4|282.5|285.55|282.65|285.6|282.7|285.4|282.5|36
1646766480000|2022-03-08 19:08:00|285.56|282.66|285.6|282.7|285.68|282.78|285.53|282.63|29
1646766490000|2022-03-08 19:08:10|285.63|282.73|285.28|282.38|285.63|282.73|285.28|282.38|27
1646766500000|2022-03-08 19:08:20|285.3|282.4|285.29|282.39|285.32|282.42|285.28|282.38|7
1646766510000|2022-03-08 19:08:30|285.35|282.45|285.58|282.68|285.65|282.75|285.34|282.44|25
1646766520000|2022-03-08 19:08:40|285.59|282.69|285.22|282.32|285.6|282.7|285.22|282.32|26
1646766530000|2022-03-08 19:08:50|285.18|282.28|284.87|281.97|285.18|282.28|284.86|281.96|26
1646766540000|2022-03-08 19:09:00|284.86|281.96|284.99|282.09|285|282.1|284.84|281.94|23
1646766550000|2022-03-08 19:09:10|285|282.1|285.1|282.2|285.15|282.25|285|282.1|22
1646766560000|2022-03-08 19:09:20|285.11|282.21|285|282.1|285.16|282.26|284.88|281.98|32
1646766570000|2022-03-08 19:09:30|285.01|282.11|285.03|282.13|285.21|282.31|284.96|282.06|28
1646766580000|2022-03-08 19:09:40|285.07|282.17|285.13|282.23|285.13|282.23|284.95|282.05|27
1646766590000|2022-03-08 19:09:50|285.1|282.2|285.16|282.26|285.21|282.31|285.1|282.2|27
1646766600000|2022-03-08 19:10:00|285.15|282.25|284.99|282.09|285.16|282.26|284.9|282|26
1646766610000|2022-03-08 19:10:10|285.02|282.12|285.26|282.36|285.28|282.38|284.97|282.07|31
1646766620000|2022-03-08 19:10:20|285.25|282.35|285.26|282.36|285.28|282.38|285.19|282.29|23
1646766630000|2022-03-08 19:10:30|285.25|282.35|285.23|282.33|285.29|282.39|285.17|282.27|26
1646766640000|2022-03-08 19:10:40|285.25|282.35|285.23|282.33|285.26|282.36|285.19|282.29|14
1646766650000|2022-03-08 19:10:50|285.22|282.32|285.1|282.2|285.22|282.32|285.1|282.2|18
1646766660000|2022-03-08 19:11:00|285.08|282.18|284.88|281.98|285.08|282.18|284.87|281.97|22
1646766670000|2022-03-08 19:11:10|284.89|281.99|284.97|282.07|285.01|282.11|284.87|281.97|23
1646766680000|2022-03-08 19:11:20|284.95|282.05|284.77|281.87|284.95|282.05|284.77|281.87|15
1646766690000|2022-03-08 19:11:30|284.83|281.93|284.86|281.96|284.86|281.96|284.82|281.92|7
1646766700000|2022-03-08 19:11:40|284.88|281.98|284.76|281.86|284.89|281.99|284.71|281.81|22
1646766710000|2022-03-08 19:11:50|284.75|281.85|284.8|281.9|284.81|281.91|284.75|281.85|20
1646766720000|2022-03-08 19:12:00|284.79|281.89|284.4|281.5|284.8|281.9|284.4|281.5|28
1646766730000|2022-03-08 19:12:10|284.41|281.51|284.45|281.55|284.56|281.66|284.4|281.5|30
1646766740000|2022-03-08 19:12:20|284.47|281.57|284.48|281.58|284.5|281.6|284.46|281.56|11
1646766750000|2022-03-08 19:12:30|284.47|281.57|284.38|281.48|284.47|281.57|284.38|281.48|11
1646766760000|2022-03-08 19:12:40|284.39|281.49|284.41|281.51|284.45|281.55|284.39|281.49|11
1646766770000|2022-03-08 19:12:50|284.42|281.52|284.38|281.48|284.42|281.52|284.37|281.47|27
1646766780000|2022-03-08 19:13:00|284.39|281.49|284.73|281.83|284.73|281.83|284.38|281.48|30
1646766790000|2022-03-08 19:13:10|284.71|281.81|284.81|281.91|284.84|281.94|284.68|281.78|23
1646766800000|2022-03-08 19:13:20|284.79|281.89|285.14|282.24|285.14|282.24|284.79|281.89|25
1646766810000|2022-03-08 19:13:30|285.18|282.28|285.17|282.27|285.24|282.34|285.14|282.24|26
1646766820000|2022-03-08 19:13:40|285.16|282.26|285.05|282.15|285.18|282.28|285.04|282.14|21
1646766830000|2022-03-08 19:13:50|285.06|282.16|285.02|282.12|285.07|282.17|284.98|282.08|20
1646766840000|2022-03-08 19:14:00|285.01|282.11|285.3|282.4|285.3|282.4|285|282.1|27
1646766850000|2022-03-08 19:14:10|285.28|282.38|285.32|282.42|285.4|282.5|285.26|282.36|19
1646766860000|2022-03-08 19:14:20|285.34|282.44|285.35|282.45|285.36|282.46|285.32|282.42|12
1646766870000|2022-03-08 19:14:30|285.34|282.44|285.33|282.43|285.35|282.45|285.3|282.4|13
1646766880000|2022-03-08 19:14:40|285.34|282.44|285.29|282.39|285.34|282.44|285.29|282.39|13
1646766890000|2022-03-08 19:14:50|285.27|282.37|285.15|282.25|285.27|282.37|285.1|282.2|20
1646766900000|2022-03-08 19:15:00|285.12|282.22|285.23|282.33|285.36|282.46|285.12|282.22|21
1646766910000|2022-03-08 19:15:10|285.26|282.36|285.22|282.32|285.26|282.36|285.17|282.27|22
1646766920000|2022-03-08 19:15:20|285.18|282.28|285.2|282.3|285.21|282.31|285.15|282.25|18
1646766930000|2022-03-08 19:15:30|285.18|282.28|285.05|282.15|285.2|282.3|285.05|282.15|20
1646766940000|2022-03-08 19:15:40|285.07|282.17|284.93|282.03|285.1|282.2|284.92|282.02|21
1646766950000|2022-03-08 19:15:50|284.95|282.05|284.91|282.01|284.95|282.05|284.91|282.01|10
1646766960000|2022-03-08 19:16:00|284.99|282.09|285.09|282.19|285.15|282.25|284.99|282.09|20
1646766970000|2022-03-08 19:16:10|285.07|282.17|284.89|281.99|285.07|282.17|284.89|281.99|20
1646766980000|2022-03-08 19:16:20|284.91|282.01|284.91|282.01|284.98|282.08|284.87|281.97|16
1646766990000|2022-03-08 19:16:30|284.89|281.99|284.97|282.07|285.01|282.11|284.88|281.98|19
1646767000000|2022-03-08 19:16:40|284.98|282.08|285.06|282.16|285.08|282.18|284.98|282.08|17
1646767010000|2022-03-08 19:16:50|285.1|282.2|284.98|282.08|285.1|282.2|284.96|282.06|19
1646767020000|2022-03-08 19:17:00|284.99|282.09|284.84|281.94|285.02|282.12|284.84|281.94|18
1646767030000|2022-03-08 19:17:10|284.86|281.96|284.75|281.85|284.93|282.03|284.75|281.85|24
1646767040000|2022-03-08 19:17:20|284.78|281.88|284.78|281.88|284.79|281.89|284.72|281.82|24
1646767050000|2022-03-08 19:17:30|284.77|281.87|284.79|281.89|284.79|281.89|284.75|281.85|22
1646767060000|2022-03-08 19:17:40|284.8|281.9|284.82|281.92|284.84|281.94|284.8|281.9|22
1646767070000|2022-03-08 19:17:50|284.83|281.93|284.83|281.93|284.84|281.94|284.8|281.9|16
1646767080000|2022-03-08 19:18:00|284.88|281.98|285|282.1|285.03|282.13|284.87|281.97|21
1646767090000|2022-03-08 19:18:10|285.01|282.11|285.06|282.16|285.08|282.18|284.99|282.09|28
1646767100000|2022-03-08 19:18:20|285.09|282.19|285.22|282.32|285.24|282.34|285.09|282.19|20
1646767110000|2022-03-08 19:18:30|285.21|282.31|285.24|282.34|285.24|282.34|285.21|282.31|4
1646767120000|2022-03-08 19:18:40|285.25|282.35|285.46|282.56|285.46|282.56|285.21|282.31|21
1646767130000|2022-03-08 19:18:50|285.47|282.57|285.46|282.56|285.52|282.62|285.45|282.55|20
1646767140000|2022-03-08 19:19:00|285.48|282.58|285.37|282.47|285.49|282.59|285.3|282.4|26
1646767150000|2022-03-08 19:19:10|285.39|282.49|285.47|282.57|285.47|282.57|285.35|282.45|13
1646767160000|2022-03-08 19:19:20|285.45|282.55|285.44|282.54|285.47|282.57|285.44|282.54|10
1646767170000|2022-03-08 19:19:30|285.45|282.55|285.43|282.53|285.45|282.55|285.41|282.51|6
1646767180000|2022-03-08 19:19:40|285.44|282.54|285.41|282.51|285.44|282.54|285.41|282.51|4
1646767190000|2022-03-08 19:19:50|285.39|282.49|285.37|282.47|285.39|282.49|285.33|282.43|6
1646767200000|2022-03-08 19:20:00|285.38|282.48|285.35|282.45|285.38|282.48|285.34|282.44|13
1646767210000|2022-03-08 19:20:10|285.37|282.47|285.4|282.5|285.4|282.5|285.34|282.44|17
1646767220000|2022-03-08 19:20:20|285.39|282.49|285.54|282.64|285.55|282.65|285.39|282.49|23
1646767230000|2022-03-08 19:20:30|285.55|282.65|285.54|282.64|285.57|282.67|285.52|282.62|21
1646767240000|2022-03-08 19:20:40|285.55|282.65|285.55|282.65|285.58|282.68|285.39|282.49|27
1646767250000|2022-03-08 19:20:50|285.54|282.64|285.49|282.59|285.58|282.68|285.46|282.56|25
1646767260000|2022-03-08 19:21:00|285.51|282.61|285.17|282.27|285.51|282.61|285.17|282.27|22
1646767270000|2022-03-08 19:21:10|285.16|282.26|284.95|282.05|285.17|282.27|284.86|281.96|23
1646767280000|2022-03-08 19:21:20|284.96|282.06|284.68|281.78|284.96|282.06|284.68|281.78|25
1646767290000|2022-03-08 19:21:30|284.67|281.77|284.74|281.84|284.82|281.92|284.67|281.77|25
1646767300000|2022-03-08 19:21:40|284.72|281.82|284.74|281.84|284.78|281.88|284.72|281.82|16
1646767310000|2022-03-08 19:21:50|284.75|281.85|284.74|281.84|284.76|281.86|284.74|281.84|3
1646767320000|2022-03-08 19:22:00|284.73|281.83|284.48|281.58|284.73|281.83|284.48|281.58|19
1646767330000|2022-03-08 19:22:10|284.47|281.57|284.41|281.51|284.47|281.57|284.36|281.46|20
1646767340000|2022-03-08 19:22:20|284.42|281.52|284.53|281.63|284.57|281.67|284.42|281.52|25
1646767350000|2022-03-08 19:22:30|284.52|281.62|284.38|281.48|284.56|281.66|284.37|281.47|25
1646767360000|2022-03-08 19:22:40|284.41|281.51|284.45|281.55|284.47|281.57|284.38|281.48|25
1646767370000|2022-03-08 19:22:50|284.48|281.58|284.48|281.58|284.49|281.59|284.46|281.56|13
1646767380000|2022-03-08 19:23:00|284.47|281.57|284.32|281.42|284.55|281.65|284.32|281.42|25
1646767390000|2022-03-08 19:23:10|284.31|281.41|284.22|281.32|284.34|281.44|284.22|281.32|28
1646767400000|2022-03-08 19:23:20|284.24|281.34|284.47|281.57|284.47|281.57|284.24|281.34|23
1646767410000|2022-03-08 19:23:30|284.48|281.58|284.7|281.8|284.7|281.8|284.48|281.58|23
1646767420000|2022-03-08 19:23:40|284.68|281.78|285.03|282.13|285.03|282.13|284.68|281.78|15
1646767430000|2022-03-08 19:23:50|285|282.1|285.16|282.26|285.23|282.33|284.99|282.09|28
1646767440000|2022-03-08 19:24:00|285.17|282.27|285.01|282.11|285.17|282.27|284.99|282.09|27
1646767450000|2022-03-08 19:24:10|284.99|282.09|285.02|282.12|285.03|282.13|284.97|282.07|11
1646767460000|2022-03-08 19:24:20|285.08|282.18|285.24|282.34|285.25|282.35|285.08|282.18|22
1646767470000|2022-03-08 19:24:30|285.25|282.35|285.2|282.3|285.36|282.46|285.19|282.29|22
1646767480000|2022-03-08 19:24:40|285.21|282.31|285.22|282.32|285.31|282.41|285.2|282.3|17
1646767490000|2022-03-08 19:24:50|285.23|282.33|285.16|282.26|285.23|282.33|285.13|282.23|18
1646767500000|2022-03-08 19:25:00|285.17|282.27|285.13|282.23|285.19|282.29|285.09|282.19|20
1646767510000|2022-03-08 19:25:10|285.16|282.26|285.14|282.24|285.19|282.29|285.13|282.23|22
1646767520000|2022-03-08 19:25:20|285.13|282.23|285.23|282.33|285.23|282.33|285.12|282.22|17
1646767530000|2022-03-08 19:25:30|285.22|282.32|285.16|282.26|285.24|282.34|285.13|282.23|14
1646767540000|2022-03-08 19:25:40|285.14|282.24|285.23|282.33|285.24|282.34|285.14|282.24|10
1646767550000|2022-03-08 19:25:50|285.22|282.32|285.2|282.3|285.22|282.32|285.17|282.27|17
1646767560000|2022-03-08 19:26:00|285.22|282.32|285.38|282.48|285.38|282.48|285.17|282.27|27
1646767570000|2022-03-08 19:26:10|285.37|282.47|285.38|282.48|285.48|282.58|285.37|282.47|28
1646767580000|2022-03-08 19:26:20|285.4|282.5|285.46|282.56|285.5|282.6|285.36|282.46|20
1646767590000|2022-03-08 19:26:30|285.45|282.55|285.33|282.43|285.49|282.59|285.3|282.4|30
1646767600000|2022-03-08 19:26:40|285.35|282.45|285.4|282.5|285.41|282.51|285.33|282.43|24
1646767610000|2022-03-08 19:26:50|285.39|282.49|285.56|282.66|285.65|282.75|285.39|282.49|20
1646767620000|2022-03-08 19:27:00|285.6|282.7|285.81|282.91|285.85|282.95|285.6|282.7|19
1646767630000|2022-03-08 19:27:10|285.79|282.89|285.91|283.01|285.94|283.04|285.79|282.89|21
1646767640000|2022-03-08 19:27:20|285.92|283.02|285.94|283.04|286.06|283.16|285.9|283|24
1646767650000|2022-03-08 19:27:30|285.98|283.08|286.05|283.15|286.13|283.23|285.94|283.04|24
1646767660000|2022-03-08 19:27:40|286.04|283.14|286.11|283.21|286.13|283.23|286.04|283.14|15
1646767670000|2022-03-08 19:27:50|286.12|283.22|286.12|283.22|286.13|283.23|286.11|283.21|8
1646767680000|2022-03-08 19:28:00|286.11|283.21|286.07|283.17|286.11|283.21|286.03|283.13|15
1646767690000|2022-03-08 19:28:10|286.09|283.19|286.15|283.25|286.15|283.25|286.09|283.19|14
1646767700000|2022-03-08 19:28:20|286.16|283.26|286.15|283.25|286.16|283.26|286.14|283.24|6
1646767710000|2022-03-08 19:28:30|286.11|283.21|286.13|283.23|286.14|283.24|286.11|283.21|5
1646767720000|2022-03-08 19:28:40|286.12|283.22|286.05|283.15|286.13|283.23|286|283.1|18
1646767730000|2022-03-08 19:28:50|286.06|283.16|286.09|283.19|286.09|283.19|286.05|283.15|6
1646767740000|2022-03-08 19:29:00|286.06|283.16|286.02|283.12|286.1|283.2|286.02|283.12|11
1646767750000|2022-03-08 19:29:10|286.1|283.2|285.99|283.09|286.11|283.21|285.97|283.07|27
1646767760000|2022-03-08 19:29:20|285.98|283.08|285.95|283.05|285.99|283.09|285.9|283|19
1646767770000|2022-03-08 19:29:30|285.97|283.07|286.01|283.11|286.01|283.11|285.94|283.04|29
1646767780000|2022-03-08 19:29:40|285.99|283.09|285.99|283.09|286.04|283.14|285.97|283.07|24
1646767790000|2022-03-08 19:29:50|286.03|283.13|286.04|283.14|286.06|283.16|286|283.1|16
1646767800000|2022-03-08 19:30:00|286.03|283.13|286|283.1|286.05|283.15|285.93|283.03|27
1646767810000|2022-03-08 19:30:10|286.01|283.11|285.99|283.09|286.06|283.16|285.99|283.09|18
1646767820000|2022-03-08 19:30:20|285.98|283.08|285.97|283.07|285.98|283.08|285.94|283.04|8
1646767830000|2022-03-08 19:30:30|285.96|283.06|286.05|283.15|286.05|283.15|285.96|283.06|10
1646767840000|2022-03-08 19:30:40|286.06|283.16|286.19|283.29|286.19|283.29|286.05|283.15|14
1646767850000|2022-03-08 19:30:50|286.17|283.27|286.06|283.16|286.17|283.27|286.06|283.16|18
1646767860000|2022-03-08 19:31:00|286.09|283.19|286.02|283.12|286.09|283.19|285.98|283.08|16
1646767870000|2022-03-08 19:31:10|286.03|283.13|286.04|283.14|286.07|283.17|286|283.1|26
1646767880000|2022-03-08 19:31:20|286.02|283.12|286.02|283.12|286.06|283.16|286|283.1|13
1646767890000|2022-03-08 19:31:30|286.03|283.13|286.05|283.15|286.05|283.15|286.02|283.12|14
1646767900000|2022-03-08 19:31:40|286.04|283.14|286.09|283.19|286.1|283.2|286.04|283.14|13
1646767910000|2022-03-08 19:31:50|286.11|283.21|286.04|283.14|286.11|283.21|286.02|283.12|17
1646767920000|2022-03-08 19:32:00|286.05|283.15|286.01|283.11|286.05|283.15|286.01|283.11|7
1646767930000|2022-03-08 19:32:10|286|283.1|285.67|282.77|286.02|283.12|285.65|282.75|23
1646767940000|2022-03-08 19:32:20|285.66|282.76|285.63|282.73|285.67|282.77|285.63|282.73|8
1646767950000|2022-03-08 19:32:30|285.66|282.76|285.65|282.75|285.68|282.78|285.63|282.73|9
1646767960000|2022-03-08 19:32:40|285.66|282.76|285.68|282.78|285.69|282.79|285.66|282.76|5
1646767970000|2022-03-08 19:32:50|285.67|282.77|285.65|282.75|285.67|282.77|285.65|282.75|7
1646767980000|2022-03-08 19:33:00|285.62|282.72|285.5|282.6|285.62|282.72|285.48|282.58|9
1646767990000|2022-03-08 19:33:10|285.49|282.59|285.32|282.42|285.49|282.59|285.3|282.4|26
1646768000000|2022-03-08 19:33:20|285.33|282.43|285.45|282.55|285.45|282.55|285.32|282.42|13
1646768010000|2022-03-08 19:33:30|285.44|282.54|285.43|282.53|285.44|282.54|285.41|282.51|6
1646768020000|2022-03-08 19:33:40|285.44|282.54|285.26|282.36|285.45|282.55|285.26|282.36|25
1646768030000|2022-03-08 19:33:50|285.3|282.4|285.13|282.23|285.32|282.42|285.13|282.23|26
1646768040000|2022-03-08 19:34:00|285.14|282.24|285.1|282.2|285.14|282.24|285|282.1|19
1646768050000|2022-03-08 19:34:10|285.08|282.18|285.06|282.16|285.09|282.19|285.06|282.16|7
1646768060000|2022-03-08 19:34:20|285.05|282.15|285.14|282.24|285.17|282.27|285.05|282.15|21
1646768070000|2022-03-08 19:34:30|285.15|282.25|285.19|282.29|285.25|282.35|285.13|282.23|25
1646768080000|2022-03-08 19:34:40|285.2|282.3|285.21|282.31|285.21|282.31|285.2|282.3|8
1646768090000|2022-03-08 19:34:50|285.2|282.3|285.19|282.29|285.22|282.32|285.18|282.28|13
1646768100000|2022-03-08 19:35:00|285.2|282.3|285.34|282.44|285.34|282.44|285.19|282.29|18
1646768110000|2022-03-08 19:35:10|285.35|282.45|285.31|282.41|285.36|282.46|285.31|282.41|11
1646768120000|2022-03-08 19:35:20|285.32|282.42|285.32|282.42|285.34|282.44|285.3|282.4|13
1646768130000|2022-03-08 19:35:30|285.31|282.41|285.31|282.41|285.33|282.43|285.26|282.36|20
1646768140000|2022-03-08 19:35:40|285.33|282.43|285.54|282.64|285.56|282.66|285.33|282.43|15
1646768150000|2022-03-08 19:35:50|285.53|282.63|285.28|282.38|285.53|282.63|285.28|282.38|15
1646768160000|2022-03-08 19:36:00|285.29|282.39|285.39|282.49|285.39|282.49|285.2|282.3|21
1646768170000|2022-03-08 19:36:10|285.42|282.52|285.55|282.65|285.55|282.65|285.42|282.52|15
1646768180000|2022-03-08 19:36:20|285.54|282.64|285.5|282.6|285.55|282.65|285.5|282.6|3
1646768190000|2022-03-08 19:36:30|285.51|282.61|285.52|282.62|285.52|282.62|285.51|282.61|2
1646768200000|2022-03-08 19:36:40|285.5|282.6|285.34|282.44|285.5|282.6|285.3|282.4|22
1646768210000|2022-03-08 19:36:50|285.33|282.43|285.34|282.44|285.35|282.45|285.32|282.42|6
1646768220000|2022-03-08 19:37:00|285.35|282.45|285.3|282.4|285.38|282.48|285.3|282.4|10
1646768230000|2022-03-08 19:37:10|285.29|282.39|285.65|282.75|285.65|282.75|285.29|282.39|23
1646768240000|2022-03-08 19:37:20|285.66|282.76|285.85|282.95|285.86|282.96|285.65|282.75|27
1646768250000|2022-03-08 19:37:30|285.86|282.96|285.96|283.06|285.97|283.07|285.86|282.96|23
1646768260000|2022-03-08 19:37:40|285.95|283.05|286.12|283.22|286.14|283.24|285.95|283.05|28
1646768270000|2022-03-08 19:37:50|286.13|283.23|286.11|283.21|286.19|283.29|286.11|283.21|23
1646768280000|2022-03-08 19:38:00|286.12|283.22|285.99|283.09|286.12|283.22|285.94|283.04|27
1646768290000|2022-03-08 19:38:10|286|283.1|285.93|283.03|286.02|283.12|285.93|283.03|22
1646768300000|2022-03-08 19:38:20|285.98|283.08|285.9|283|285.99|283.09|285.89|282.99|20
1646768310000|2022-03-08 19:38:30|285.89|282.99|285.91|283.01|285.92|283.02|285.89|282.99|12
1646768320000|2022-03-08 19:38:40|285.9|283|285.9|283|285.91|283.01|285.88|282.98|10
1646768330000|2022-03-08 19:38:50|285.91|283.01|285.93|283.03|285.93|283.03|285.89|282.99|18
1646768340000|2022-03-08 19:39:00|285.94|283.04|285.89|282.99|285.94|283.04|285.87|282.97|16
1646768350000|2022-03-08 19:39:10|285.9|283|285.82|282.92|285.9|283|285.81|282.91|19
1646768360000|2022-03-08 19:39:20|285.84|282.94|285.81|282.91|285.84|282.94|285.7|282.8|22
1646768370000|2022-03-08 19:39:30|285.82|282.92|285.84|282.94|285.87|282.97|285.8|282.9|27
1646768380000|2022-03-08 19:39:40|285.83|282.93|285.85|282.95|285.85|282.95|285.79|282.89|11
1646768390000|2022-03-08 19:39:50|285.86|282.96|285.85|282.95|285.87|282.97|285.84|282.94|15
1646768400000|2022-03-08 19:40:00|285.87|282.97|285.89|282.99|285.9|283|285.86|282.96|11
1646768410000|2022-03-08 19:40:10|285.88|282.98|285.79|282.89|285.89|282.99|285.79|282.89|10
1646768420000|2022-03-08 19:40:20|285.78|282.88|285.8|282.9|285.82|282.92|285.76|282.86|13
1646768430000|2022-03-08 19:40:30|285.79|282.89|285.72|282.82|285.82|282.92|285.7|282.8|16
1646768440000|2022-03-08 19:40:40|285.71|282.81|285.71|282.81|285.71|282.81|285.71|282.81|1
1646768450000|2022-03-08 19:40:50|285.72|282.82|285.89|282.99|285.89|282.99|285.72|282.82|25
1646768460000|2022-03-08 19:41:00|285.9|283|285.72|282.82|285.9|283|285.72|282.82|28
1646768470000|2022-03-08 19:41:10|285.74|282.84|285.69|282.79|285.76|282.86|285.6|282.7|26
1646768480000|2022-03-08 19:41:20|285.7|282.8|285.72|282.82|285.74|282.84|285.68|282.78|21
1646768490000|2022-03-08 19:41:30|285.71|282.81|285.76|282.86|285.76|282.86|285.69|282.79|22
1646768500000|2022-03-08 19:41:40|285.78|282.88|285.8|282.9|285.83|282.93|285.77|282.87|19
1646768510000|2022-03-08 19:41:50|285.79|282.89|285.56|282.66|285.79|282.89|285.56|282.66|19
1646768520000|2022-03-08 19:42:00|285.55|282.65|285.48|282.58|285.55|282.65|285.42|282.52|17
1646768530000|2022-03-08 19:42:10|285.47|282.57|285.43|282.53|285.48|282.58|285.42|282.52|12
1646768540000|2022-03-08 19:42:20|285.44|282.54|285.4|282.5|285.44|282.54|285.4|282.5|8
1646768550000|2022-03-08 19:42:30|285.41|282.51|285.35|282.45|285.41|282.51|285.32|282.42|14
1646768560000|2022-03-08 19:42:40|285.36|282.46|285.39|282.49|285.4|282.5|285.35|282.45|9
1646768570000|2022-03-08 19:42:50|285.4|282.5|285.41|282.51|285.42|282.52|285.39|282.49|7
1646768580000|2022-03-08 19:43:00|285.42|282.52|285.69|282.79|285.69|282.79|285.42|282.52|19
1646768590000|2022-03-08 19:43:10|285.7|282.8|285.69|282.79|285.7|282.8|285.65|282.75|11
1646768600000|2022-03-08 19:43:20|285.68|282.78|285.65|282.75|285.68|282.78|285.59|282.69|17
1646768610000|2022-03-08 19:43:30|285.67|282.77|285.74|282.84|285.74|282.84|285.67|282.77|20
1646768620000|2022-03-08 19:43:40|285.72|282.82|285.74|282.84|285.78|282.88|285.72|282.82|15
1646768630000|2022-03-08 19:43:50|285.73|282.83|285.77|282.87|285.78|282.88|285.72|282.82|5
1646768640000|2022-03-08 19:44:00|285.78|282.88|285.88|282.98|285.89|282.99|285.75|282.85|19
1646768650000|2022-03-08 19:44:10|285.89|282.99|285.87|282.97|285.89|282.99|285.83|282.93|14
1646768660000|2022-03-08 19:44:20|285.86|282.96|285.87|282.97|285.87|282.97|285.85|282.95|4
1646768670000|2022-03-08 19:44:30|285.86|282.96|285.84|282.94|285.87|282.97|285.83|282.93|8
1646768680000|2022-03-08 19:44:40|285.85|282.95|285.87|282.97|285.88|282.98|285.85|282.95|7
1646768690000|2022-03-08 19:44:50|285.88|282.98|285.89|282.99|285.89|282.99|285.88|282.98|14
1646768700000|2022-03-08 19:45:00|285.88|282.98|286.19|283.29|286.2|283.3|285.88|282.98|21
1646768710000|2022-03-08 19:45:10|286.21|283.31|286.25|283.35|286.25|283.35|286.21|283.31|5
1646768720000|2022-03-08 19:45:20|286.26|283.36|286.36|283.46|286.44|283.54|286.26|283.36|24
1646768730000|2022-03-08 19:45:30|286.37|283.47|286.35|283.45|286.38|283.48|286.35|283.45|9
1646768740000|2022-03-08 19:45:40|286.36|283.46|286.35|283.45|286.36|283.46|286.27|283.37|29
1646768750000|2022-03-08 19:45:50|286.36|283.46|286.35|283.45|286.36|283.46|286.35|283.45|2
1646768760000|2022-03-08 19:46:00|286.29|283.39|286.17|283.27|286.29|283.39|286.17|283.27|18
1646768770000|2022-03-08 19:46:10|286.18|283.28|286.22|283.32|286.23|283.33|286.17|283.27|13
1646768780000|2022-03-08 19:46:20|286.23|283.33|286.22|283.32|286.24|283.34|286.2|283.3|21
1646768790000|2022-03-08 19:46:30|286.21|283.31|286.2|283.3|286.23|283.33|286.18|283.28|19
1646768800000|2022-03-08 19:46:40|286.21|283.31|286.38|283.48|286.38|283.48|286.2|283.3|23
1646768810000|2022-03-08 19:46:50|286.36|283.46|286.36|283.46|286.37|283.47|286.33|283.43|12
1646768820000|2022-03-08 19:47:00|286.35|283.45|286.38|283.48|286.4|283.5|286.35|283.45|9
1646768830000|2022-03-08 19:47:10|286.4|283.5|286.41|283.51|286.41|283.51|286.39|283.49|4
1646768840000|2022-03-08 19:47:20|286.42|283.52|286.33|283.43|286.42|283.52|286.33|283.43|10
1646768850000|2022-03-08 19:47:30|286.34|283.44|286.35|283.45|286.35|283.45|286.23|283.33|31
1646768860000|2022-03-08 19:47:40|286.34|283.44|286.59|283.69|286.61|283.71|286.34|283.44|26
1646768870000|2022-03-08 19:47:50|286.58|283.68|286.48|283.58|286.58|283.68|286.46|283.56|12
1646768880000|2022-03-08 19:48:00|286.49|283.59|286.58|283.68|286.59|283.69|286.49|283.59|13
1646768890000|2022-03-08 19:48:10|286.59|283.69|286.77|283.87|286.77|283.87|286.59|283.69|15
1646768900000|2022-03-08 19:48:20|286.81|283.91|286.69|283.79|286.85|283.95|286.64|283.74|31
1646768910000|2022-03-08 19:48:30|286.7|283.8|286.65|283.75|286.7|283.8|286.63|283.73|15
1646768920000|2022-03-08 19:48:40|286.63|283.73|286.54|283.64|286.64|283.74|286.46|283.56|31
1646768930000|2022-03-08 19:48:50|286.55|283.65|286.74|283.84|286.75|283.85|286.53|283.63|23
1646768940000|2022-03-08 19:49:00|286.73|283.83|286.77|283.87|286.89|283.99|286.73|283.83|25
1646768950000|2022-03-08 19:49:10|286.78|283.88|286.79|283.89|286.83|283.93|286.78|283.88|21
1646768960000|2022-03-08 19:49:20|286.78|283.88|286.77|283.87|286.79|283.89|286.77|283.87|4
1646768970000|2022-03-08 19:49:30|286.78|283.88|286.77|283.87|286.79|283.89|286.76|283.86|11
1646768980000|2022-03-08 19:49:40|286.76|283.86|286.87|283.97|286.87|283.97|286.76|283.86|16
1646768990000|2022-03-08 19:49:50|286.83|283.93|286.97|284.07|286.97|284.07|286.81|283.91|25
1646769000000|2022-03-08 19:50:00|286.95|284.05|286.92|284.02|286.95|284.05|286.91|284.01|15
1646769010000|2022-03-08 19:50:10|286.89|283.99|286.8|283.9|286.9|284|286.8|283.9|11
1646769020000|2022-03-08 19:50:20|286.81|283.91|286.81|283.91|286.88|283.98|286.8|283.9|17
1646769030000|2022-03-08 19:50:30|286.8|283.9|286.81|283.91|286.81|283.91|286.8|283.9|2
1646769040000|2022-03-08 19:50:40|286.8|283.9|286.7|283.8|286.81|283.91|286.7|283.8|9
1646769050000|2022-03-08 19:50:50|286.66|283.76|286.7|283.8|286.73|283.83|286.65|283.75|16
1646769060000|2022-03-08 19:51:00|286.71|283.81|286.74|283.84|286.84|283.94|286.71|283.81|19
1646769070000|2022-03-08 19:51:10|286.73|283.83|286.43|283.53|286.73|283.83|286.43|283.53|30
1646769080000|2022-03-08 19:51:20|286.44|283.54|286.4|283.5|286.44|283.54|286.28|283.38|26
1646769090000|2022-03-08 19:51:30|286.39|283.49|286.57|283.67|286.57|283.67|286.38|283.48|23
1646769100000|2022-03-08 19:51:40|286.56|283.66|286.6|283.7|286.61|283.71|286.56|283.66|10
1646769110000|2022-03-08 19:51:50|286.58|283.68|286.48|283.58|286.58|283.68|286.45|283.55|17
1646769120000|2022-03-08 19:52:00|286.49|283.59|286.45|283.55|286.52|283.62|286.45|283.55|9
1646769130000|2022-03-08 19:52:10|286.46|283.56|286.49|283.59|286.49|283.59|286.42|283.52|7
1646769140000|2022-03-08 19:52:20|286.48|283.58|286.5|283.6|286.51|283.61|286.46|283.56|15
1646769150000|2022-03-08 19:52:30|286.48|283.58|286.53|283.63|286.54|283.64|286.48|283.58|16
1646769160000|2022-03-08 19:52:40|286.54|283.64|286.47|283.57|286.54|283.64|286.46|283.56|8
1646769170000|2022-03-08 19:52:50|286.46|283.56|286.55|283.65|286.55|283.65|286.46|283.56|8
1646769180000|2022-03-08 19:53:00|286.56|283.66|286.54|283.64|286.57|283.67|286.51|283.61|14
1646769190000|2022-03-08 19:53:10|286.55|283.65|286.43|283.53|286.55|283.65|286.42|283.52|11
1646769200000|2022-03-08 19:53:20|286.42|283.52|286.29|283.39|286.42|283.52|286.29|283.39|9
1646769210000|2022-03-08 19:53:30|286.3|283.4|286.29|283.39|286.34|283.44|286.29|283.39|14
1646769220000|2022-03-08 19:53:40|286.28|283.38|286.31|283.41|286.32|283.42|286.27|283.37|10
1646769230000|2022-03-08 19:53:50|286.3|283.4|286.31|283.41|286.31|283.41|286.29|283.39|12
1646769240000|2022-03-08 19:54:00|286.35|283.45|286.33|283.43|286.39|283.49|286.3|283.4|22
1646769250000|2022-03-08 19:54:10|286.32|283.42|286.38|283.48|286.41|283.51|286.31|283.41|21
1646769260000|2022-03-08 19:54:20|286.37|283.47|286.36|283.46|286.37|283.47|286.36|283.46|4
1646769270000|2022-03-08 19:54:30|286.35|283.45|286.27|283.37|286.35|283.45|286.26|283.36|11
1646769280000|2022-03-08 19:54:40|286.28|283.38|286.29|283.39|286.3|283.4|286.25|283.35|11
1646769290000|2022-03-08 19:54:50|286.3|283.4|286.29|283.39|286.36|283.46|286.27|283.37|21
1646769300000|2022-03-08 19:55:00|286.28|283.38|286.35|283.45|286.38|283.48|286.28|283.38|9
1646769310000|2022-03-08 19:55:10|286.34|283.44|286.37|283.47|286.39|283.49|286.33|283.43|14
1646769320000|2022-03-08 19:55:20|286.38|283.48|286.38|283.48|286.38|283.48|286.37|283.47|5
1646769330000|2022-03-08 19:55:30|286.37|283.47|286.51|283.61|286.51|283.61|286.37|283.47|8
1646769340000|2022-03-08 19:55:40|286.53|283.63|286.53|283.63|286.55|283.65|286.5|283.6|19
1646769350000|2022-03-08 19:55:50|286.55|283.65|286.61|283.71|286.64|283.74|286.55|283.65|13
1646769360000|2022-03-08 19:56:00|286.6|283.7|286.49|283.59|286.6|283.7|286.49|283.59|15
1646769370000|2022-03-08 19:56:10|286.48|283.58|286.41|283.51|286.48|283.58|286.41|283.51|12
1646769380000|2022-03-08 19:56:20|286.4|283.5|286.44|283.54|286.45|283.55|286.4|283.5|17
1646769390000|2022-03-08 19:56:30|286.43|283.53|286.44|283.54|286.44|283.54|286.42|283.52|8
1646769400000|2022-03-08 19:56:40|286.43|283.53|286.43|283.53|286.43|283.53|286.41|283.51|4
1646769410000|2022-03-08 19:56:50|286.44|283.54|286.42|283.52|286.44|283.54|286.41|283.51|13
1646769420000|2022-03-08 19:57:00|286.41|283.51|286.17|283.27|286.44|283.54|286.17|283.27|29
1646769430000|2022-03-08 19:57:10|286.14|283.24|286.14|283.24|286.18|283.28|286.14|283.24|16
1646769440000|2022-03-08 19:57:20|286.13|283.23|286.01|283.11|286.15|283.25|286|283.1|19
1646769450000|2022-03-08 19:57:30|286.02|283.12|286.01|283.11|286.04|283.14|286|283.1|13
1646769460000|2022-03-08 19:57:40|286.02|283.12|286.03|283.13|286.03|283.13|286|283.1|8
1646769470000|2022-03-08 19:57:50|286.04|283.14|286|283.1|286.04|283.14|286|283.1|17
1646769480000|2022-03-08 19:58:00|286.03|283.13|286.07|283.17|286.11|283.21|286.03|283.13|19
1646769490000|2022-03-08 19:58:10|286.08|283.18|286.09|283.19|286.09|283.19|286.08|283.18|6
1646769500000|2022-03-08 19:58:20|286.07|283.17|285.91|283.01|286.07|283.17|285.91|283.01|19
1646769510000|2022-03-08 19:58:30|285.9|283|285.94|283.04|285.94|283.04|285.9|283|5
1646769520000|2022-03-08 19:58:40|285.96|283.06|286.02|283.12|286.02|283.12|285.96|283.06|14
1646769530000|2022-03-08 19:58:50|286.01|283.11|286|283.1|286.02|283.12|286|283.1|18
1646769540000|2022-03-08 19:59:00|286.01|283.11|286.1|283.2|286.1|283.2|285.99|283.09|14
1646769550000|2022-03-08 19:59:10|286.07|283.17|286.13|283.23|286.13|283.23|286.07|283.17|13
1646769560000|2022-03-08 19:59:20|286.14|283.24|286.27|283.37|286.28|283.38|286.1|283.2|33
1646769570000|2022-03-08 19:59:30|286.26|283.36|286.26|283.36|286.27|283.37|286.25|283.35|8
1646769580000|2022-03-08 19:59:40|286.29|283.39|286.42|283.52|286.42|283.52|286.29|283.39|17
1646769590000|2022-03-08 19:59:50|286.43|283.53|286.51|283.61|286.63|283.73|286.43|283.53|19
1646769600000|2022-03-08 20:00:00|286.5|283.6|286.62|283.72|286.7|283.8|286.5|283.6|27
1646769610000|2022-03-08 20:00:10|286.64|283.74|286.51|283.61|286.64|283.74|286.47|283.57|21
1646769620000|2022-03-08 20:00:20|286.53|283.63|286.49|283.59|286.54|283.64|286.46|283.56|11
1646769630000|2022-03-08 20:00:30|286.46|283.56|286.47|283.57|286.51|283.61|286.46|283.56|8
1646769640000|2022-03-08 20:00:40|286.48|283.58|286.5|283.6|286.52|283.62|286.48|283.58|8
1646769650000|2022-03-08 20:00:50|286.49|283.59|286.49|283.59|286.49|283.59|286.49|283.59|1
1646769660000|2022-03-08 20:01:00|286.5|283.6|286.48|283.58|286.5|283.6|286.48|283.58|3
1646769670000|2022-03-08 20:01:10|286.47|283.57|286.39|283.49|286.47|283.57|286.37|283.47|12
1646769680000|2022-03-08 20:01:20|286.41|283.51|286.4|283.5|286.41|283.51|286.39|283.49|12
1646769690000|2022-03-08 20:01:30|286.41|283.51|286.37|283.47|286.41|283.51|286.36|283.46|16
1646769700000|2022-03-08 20:01:40|286.36|283.46|286.35|283.45|286.37|283.47|286.35|283.45|8
1646769710000|2022-03-08 20:01:50|286.34|283.44|286.23|283.33|286.35|283.45|286.21|283.31|13
1646769720000|2022-03-08 20:02:00|286.24|283.34|286.34|283.44|286.34|283.44|286.24|283.34|14
1646769730000|2022-03-08 20:02:10|286.35|283.45|286.67|283.77|286.67|283.77|286.33|283.43|26
1646769740000|2022-03-08 20:02:20|286.7|283.8|287.06|284.16|287.06|284.16|286.67|283.77|26
1646769750000|2022-03-08 20:02:30|287.04|284.14|286.87|283.97|287.04|284.14|286.85|283.95|13
1646769760000|2022-03-08 20:02:40|286.85|283.95|286.82|283.92|286.87|283.97|286.81|283.91|15
1646769770000|2022-03-08 20:02:50|286.83|283.93|286.86|283.96|286.9|284|286.82|283.92|24
1646769780000|2022-03-08 20:03:00|286.87|283.97|286.9|284|286.91|284.01|286.86|283.96|17
1646769790000|2022-03-08 20:03:10|286.89|283.99|286.9|284|286.91|284.01|286.89|283.99|10
1646769800000|2022-03-08 20:03:20|286.91|284.01|286.92|284.02|286.92|284.02|286.9|284|5
1646769810000|2022-03-08 20:03:30|286.91|284.01|286.9|284|286.92|284.02|286.9|284|18
1646769820000|2022-03-08 20:03:40|286.93|284.03|286.97|284.07|286.97|284.07|286.93|284.03|5
1646769830000|2022-03-08 20:03:50|286.96|284.06|287|284.1|287|284.1|286.93|284.03|7
1646769840000|2022-03-08 20:04:00|286.99|284.09|287.18|284.28|287.19|284.29|286.94|284.04|23
1646769850000|2022-03-08 20:04:10|287.19|284.29|287.07|284.17|287.22|284.32|287.05|284.15|16
1646769860000|2022-03-08 20:04:20|287.05|284.15|287.19|284.29|287.19|284.29|287.05|284.15|9
1646769870000|2022-03-08 20:04:30|287.2|284.3|287.2|284.3|287.2|284.3|287.2|284.3|1
1646769880000|2022-03-08 20:04:40|287.21|284.31|287.24|284.34|287.24|284.34|287.17|284.27|12
1646769890000|2022-03-08 20:04:50|287.22|284.32|287.19|284.29|287.24|284.34|287.19|284.29|9
1646769900000|2022-03-08 20:05:00|287.18|284.28|287.06|284.16|287.18|284.28|287.06|284.16|12
1646769910000|2022-03-08 20:05:10|287.04|284.14|287.03|284.13|287.08|284.18|287.03|284.13|9
1646769920000|2022-03-08 20:05:20|287.02|284.12|286.93|284.03|287.02|284.12|286.93|284.03|5
1646769930000|2022-03-08 20:05:30|286.94|284.04|286.95|284.05|287.01|284.11|286.94|284.04|11
1646769940000|2022-03-08 20:05:40|286.96|284.06|286.87|283.97|286.99|284.09|286.86|283.96|12
1646769950000|2022-03-08 20:05:50|286.86|283.96|286.88|283.98|286.89|283.99|286.86|283.96|5
1646769960000|2022-03-08 20:06:00|286.89|283.99|287.1|284.2|287.1|284.2|286.89|283.99|10
1646769970000|2022-03-08 20:06:10|287.09|284.19|287.07|284.17|287.1|284.2|287.01|284.11|7
1646769980000|2022-03-08 20:06:20|287.08|284.18|287.08|284.18|287.11|284.21|287.08|284.18|4
1646769990000|2022-03-08 20:06:30|287.17|284.27|287.32|284.42|287.33|284.43|287.17|284.27|9
1646770000000|2022-03-08 20:06:40|287.33|284.43|287.03|284.13|287.33|284.43|287|284.1|18
1646770010000|2022-03-08 20:06:50|287.06|284.16|287.05|284.15|287.12|284.22|287.05|284.15|12
1646770020000|2022-03-08 20:07:00|287.08|284.18|287.12|284.22|287.21|284.31|287.08|284.18|22
1646770030000|2022-03-08 20:07:10|287.13|284.23|286.96|284.06|287.13|284.23|286.96|284.06|20
1646770040000|2022-03-08 20:07:20|286.95|284.05|286.9|284|287.01|284.11|286.9|284|10
1646770050000|2022-03-08 20:07:30|286.86|283.96|286.95|284.05|286.98|284.08|286.85|283.95|20
1646770060000|2022-03-08 20:07:40|286.94|284.04|286.96|284.06|286.97|284.07|286.94|284.04|26
1646770070000|2022-03-08 20:07:50|286.97|284.07|286.94|284.04|286.97|284.07|286.94|284.04|16
1646770080000|2022-03-08 20:08:00|286.95|284.05|286.94|284.04|286.95|284.05|286.94|284.04|20
1646770090000|2022-03-08 20:08:10|286.95|284.05|286.94|284.04|286.95|284.05|286.94|284.04|24
1646770100000|2022-03-08 20:08:20|286.95|284.05|287.04|284.14|287.04|284.14|286.94|284.04|23
1646770110000|2022-03-08 20:08:30|286.96|284.06|286.94|284.04|286.96|284.06|286.94|284.04|3
1646770120000|2022-03-08 20:08:40|286.93|284.03|286.89|283.99|286.93|284.03|286.84|283.94|19
1646770130000|2022-03-08 20:08:50|286.88|283.98|286.86|283.96|286.88|283.98|286.85|283.95|16
1646770140000|2022-03-08 20:09:00|286.87|283.97|286.9|284|286.98|284.08|286.87|283.97|12
1646770150000|2022-03-08 20:09:10|286.89|283.99|286.9|284|286.92|284.02|286.89|283.99|6
1646770160000|2022-03-08 20:09:20|286.91|284.01|286.96|284.06|287.01|284.11|286.91|284.01|9
1646770170000|2022-03-08 20:09:30|287.03|284.13|287.06|284.16|287.06|284.16|286.95|284.05|7
1646770180000|2022-03-08 20:09:40|286.98|284.08|287.02|284.12|287.02|284.12|286.98|284.08|5
1646770190000|2022-03-08 20:09:50|287.04|284.14|287.03|284.13|287.04|284.14|287.03|284.13|2
1646770200000|2022-03-08 20:10:00|286.97|284.07|287.04|284.14|287.04|284.14|286.97|284.07|9
1646770210000|2022-03-08 20:10:10|287.03|284.13|286.97|284.07|287.03|284.13|286.96|284.06|12
1646770220000|2022-03-08 20:10:20|286.98|284.08|287.07|284.17|287.1|284.2|286.98|284.08|9
1646770230000|2022-03-08 20:10:30|287.04|284.14|287.16|284.26|287.18|284.28|287.04|284.14|15
1646770240000|2022-03-08 20:10:40|287.11|284.21|286.88|283.98|287.2|284.3|286.86|283.96|24
1646770250000|2022-03-08 20:10:50|286.86|283.96|286.89|283.99|286.89|283.99|286.86|283.96|4
1646770260000|2022-03-08 20:11:00|286.83|283.93|286.74|283.84|286.87|283.97|286.71|283.81|18
1646770270000|2022-03-08 20:11:10|286.71|283.81|286.73|283.83|286.75|283.85|286.71|283.81|9
1646770280000|2022-03-08 20:11:20|286.72|283.82|286.73|283.83|286.75|283.85|286.72|283.82|12
1646770290000|2022-03-08 20:11:30|286.74|283.84|286.73|283.83|286.75|283.85|286.71|283.81|12
1646770300000|2022-03-08 20:11:40|286.72|283.82|286.72|283.82|286.72|283.82|286.71|283.81|5
1646770310000|2022-03-08 20:11:50|286.7|283.8|286.71|283.81|286.76|283.86|286.7|283.8|11
1646770320000|2022-03-08 20:12:00|286.7|283.8|286.54|283.64|286.71|283.81|286.51|283.61|18
1646770330000|2022-03-08 20:12:10|286.55|283.65|286.18|283.28|286.55|283.65|286.18|283.28|19
1646770340000|2022-03-08 20:12:20|286.16|283.26|286.07|283.17|286.17|283.27|286.07|283.17|10
1646770350000|2022-03-08 20:12:30|286.1|283.2|285.92|283.02|286.13|283.23|285.9|283|25
1646770360000|2022-03-08 20:12:40|285.93|283.03|286|283.1|286.02|283.12|285.88|282.98|13
1646770370000|2022-03-08 20:12:50|285.96|283.06|286.01|283.11|286.01|283.11|285.96|283.06|12
1646770380000|2022-03-08 20:13:00|285.99|283.09|285.95|283.05|286.01|283.11|285.95|283.05|10
1646770390000|2022-03-08 20:13:10|285.93|283.03|285.8|282.9|285.94|283.04|285.78|282.88|13
1646770400000|2022-03-08 20:13:20|285.82|282.92|285.76|282.86|285.82|282.92|285.75|282.85|6
1646770410000|2022-03-08 20:13:30|285.78|282.88|285.68|282.78|285.78|282.88|285.62|282.72|13
1646770420000|2022-03-08 20:13:40|285.69|282.79|285.61|282.71|285.7|282.8|285.52|282.62|9
1646770430000|2022-03-08 20:13:50|285.63|282.73|285.75|282.85|285.75|282.85|285.63|282.73|8
1646770440000|2022-03-08 20:14:00|285.76|282.86|285.8|282.9|285.8|282.9|285.72|282.82|12
1646770450000|2022-03-08 20:14:10|285.82|282.92|285.95|283.05|285.95|283.05|285.82|282.92|15
1646770460000|2022-03-08 20:14:20|286.02|283.12|286.15|283.25|286.15|283.25|286.02|283.12|25
1646770470000|2022-03-08 20:14:30|286.14|283.24|286.15|283.25|286.16|283.26|286.09|283.19|15
1646770480000|2022-03-08 20:14:40|286.17|283.27|286.34|283.44|286.34|283.44|286.14|283.24|12
1646770490000|2022-03-08 20:14:50|286.33|283.43|286.57|283.67|286.65|283.75|286.33|283.43|17
1646770500000|2022-03-08 20:15:00|286.58|283.68|286.59|283.69|286.61|283.71|286.57|283.67|7
1646770510000|2022-03-08 20:15:10|286.57|283.67|286.63|283.73|286.66|283.76|286.57|283.67|5
1646770520000|2022-03-08 20:15:20|286.66|283.76|286.4|283.5|286.66|283.76|286.36|283.46|23
1646770530000|2022-03-08 20:15:30|286.41|283.51|286.37|283.47|286.41|283.51|286.33|283.43|13
1646770540000|2022-03-08 20:15:40|286.36|283.46|286.4|283.5|286.41|283.51|286.35|283.45|18
1646770550000|2022-03-08 20:15:50|286.49|283.59|286.39|283.49|286.49|283.59|286.37|283.47|14
1646770560000|2022-03-08 20:16:00|286.4|283.5|286|283.1|286.4|283.5|286|283.1|28
1646770570000|2022-03-08 20:16:10|286.02|283.12|286.14|283.24|286.15|283.25|286.01|283.11|19
1646770580000|2022-03-08 20:16:20|286.11|283.21|286.11|283.21|286.14|283.24|286.1|283.2|12
1646770590000|2022-03-08 20:16:30|286.1|283.2|286.11|283.21|286.14|283.24|286.1|283.2|10
1646770600000|2022-03-08 20:16:40|286.14|283.24|286.19|283.29|286.2|283.3|286.12|283.22|15
1646770610000|2022-03-08 20:16:50|286.14|283.24|286.15|283.25|286.15|283.25|286.14|283.24|6
1646770620000|2022-03-08 20:17:00|286.23|283.33|286.18|283.28|286.23|283.33|286.18|283.28|5
1646770630000|2022-03-08 20:17:10|286.2|283.3|286.17|283.27|286.22|283.32|286.16|283.26|5
1646770640000|2022-03-08 20:17:20|286.16|283.26|286.15|283.25|286.18|283.28|286.13|283.23|14
1646770660000|2022-03-08 20:17:40|286.18|283.28|286.12|283.22|286.18|283.28|286.09|283.19|23
1646770670000|2022-03-08 20:17:50|286.13|283.23|286.07|283.17|286.13|283.23|286.06|283.16|17
1646770680000|2022-03-08 20:18:00|286.06|283.16|286.02|283.12|286.07|283.17|286.02|283.12|8
1646770690000|2022-03-08 20:18:10|285.97|283.07|285.87|282.97|285.99|283.09|285.87|282.97|10
1646770700000|2022-03-08 20:18:20|285.89|282.99|285.93|283.03|285.98|283.08|285.87|282.97|16
1646770710000|2022-03-08 20:18:30|285.96|283.06|286.04|283.14|286.06|283.16|285.96|283.06|12
1646770720000|2022-03-08 20:18:40|286.06|283.16|286.08|283.18|286.11|283.21|286.04|283.14|10
1646770730000|2022-03-08 20:18:50|286.03|283.13|286.27|283.37|286.27|283.37|286.03|283.13|16
1646770740000|2022-03-08 20:19:00|286.26|283.36|286.34|283.44|286.34|283.44|286.26|283.36|5
1646770750000|2022-03-08 20:19:10|286.33|283.43|286.32|283.42|286.33|283.43|286.32|283.42|2
1646770760000|2022-03-08 20:19:20|286.31|283.41|286.14|283.24|286.31|283.41|286.14|283.24|14
1646770770000|2022-03-08 20:19:30|286.13|283.23|286.11|283.21|286.14|283.24|286.1|283.2|4
1646770780000|2022-03-08 20:19:40|286.14|283.24|286.08|283.18|286.14|283.24|286.04|283.14|12
1646770790000|2022-03-08 20:19:50|286.11|283.21|286.12|283.22|286.13|283.23|286.09|283.19|4
1646770800000|2022-03-08 20:20:00|286.13|283.23|286.09|283.19|286.13|283.23|286.09|283.19|7
1646770810000|2022-03-08 20:20:10|286.12|283.22|286.01|283.11|286.12|283.22|286.01|283.11|14
1646770820000|2022-03-08 20:20:20|286|283.1|285.8|282.9|286|283.1|285.78|282.88|24
1646770830000|2022-03-08 20:20:30|285.82|282.92|285.81|282.91|285.82|282.92|285.74|282.84|10
1646770840000|2022-03-08 20:20:40|285.8|282.9|285.48|282.58|285.82|282.92|285.45|282.55|29
1646770850000|2022-03-08 20:20:50|285.47|282.57|285.29|282.39|285.5|282.6|285.28|282.38|21
1646770860000|2022-03-08 20:21:00|285.28|282.38|285.27|282.37|285.29|282.39|285.27|282.37|10
1646770870000|2022-03-08 20:21:10|285.26|282.36|285.29|282.39|285.31|282.41|285.26|282.36|9
1646770880000|2022-03-08 20:21:20|285.3|282.4|285.03|282.13|285.3|282.4|285.03|282.13|21
1646770890000|2022-03-08 20:21:30|285.02|282.12|285.12|282.22|285.21|282.31|285.01|282.11|22
1646770900000|2022-03-08 20:21:40|285.11|282.21|285.05|282.15|285.2|282.3|285.02|282.12|26
1646770910000|2022-03-08 20:21:50|284.98|282.08|284.75|281.85|285.05|282.15|284.75|281.85|28
1646770920000|2022-03-08 20:22:00|284.68|281.78|284.76|281.86|284.8|281.9|284.66|281.76|25
1646770930000|2022-03-08 20:22:10|284.77|281.87|284.76|281.86|284.77|281.87|284.72|281.82|8
1646770940000|2022-03-08 20:22:20|284.73|281.83|284.72|281.82|284.8|281.9|284.72|281.82|24
1646770950000|2022-03-08 20:22:30|284.73|281.83|284.75|281.85|284.79|281.89|284.67|281.77|26
1646770960000|2022-03-08 20:22:40|284.72|281.82|284.87|281.97|284.87|281.97|284.72|281.82|12
1646770970000|2022-03-08 20:22:50|284.88|281.98|284.89|281.99|284.96|282.06|284.87|281.97|18
1646770980000|2022-03-08 20:23:00|284.93|282.03|284.91|282.01|284.96|282.06|284.89|281.99|22
1646770990000|2022-03-08 20:23:10|284.95|282.05|284.88|281.98|284.97|282.07|284.88|281.98|13
1646771000000|2022-03-08 20:23:20|284.75|281.85|284.71|281.81|284.78|281.88|284.68|281.78|25
1646771010000|2022-03-08 20:23:30|284.72|281.82|284.86|281.96|284.88|281.98|284.71|281.81|17
1646771020000|2022-03-08 20:23:40|284.85|281.95|284.87|281.97|284.88|281.98|284.85|281.95|7
1646771030000|2022-03-08 20:23:50|284.88|281.98|284.88|281.98|284.89|281.99|284.87|281.97|29
1646771040000|2022-03-08 20:24:00|284.91|282.01|285.03|282.13|285.03|282.13|284.91|282.01|7
1646771050000|2022-03-08 20:24:10|285.04|282.14|285.22|282.32|285.25|282.35|285.04|282.14|17
1646771060000|2022-03-08 20:24:20|285.24|282.34|285.16|282.26|285.24|282.34|285.16|282.26|11
1646771070000|2022-03-08 20:24:30|285.17|282.27|285.11|282.21|285.17|282.27|285.11|282.21|12
1646771080000|2022-03-08 20:24:40|285.12|282.22|285.19|282.29|285.19|282.29|285.11|282.21|20
1646771090000|2022-03-08 20:24:50|285.2|282.3|285.21|282.31|285.21|282.31|285.2|282.3|2
1646771100000|2022-03-08 20:25:00|285.23|282.33|285.36|282.46|285.36|282.46|285.23|282.33|15
1646771110000|2022-03-08 20:25:10|285.28|282.38|285.18|282.28|285.28|282.38|285.14|282.24|16
1646771120000|2022-03-08 20:25:20|285.17|282.27|285.19|282.29|285.19|282.29|285.17|282.27|2
1646771130000|2022-03-08 20:25:30|285.2|282.3|285.23|282.33|285.24|282.34|285.2|282.3|5
1646771140000|2022-03-08 20:25:40|285.22|282.32|285.22|282.32|285.22|282.32|285.22|282.32|1
1646771150000|2022-03-08 20:25:50|285.2|282.3|285.01|282.11|285.21|282.31|284.99|282.09|21
1646771160000|2022-03-08 20:26:00|285.02|282.12|285.07|282.17|285.08|282.18|285.01|282.11|9
1646771170000|2022-03-08 20:26:10|285.06|282.16|284.97|282.07|285.06|282.16|284.96|282.06|14
1646771180000|2022-03-08 20:26:20|284.96|282.06|284.96|282.06|284.97|282.07|284.94|282.04|20
1646771190000|2022-03-08 20:26:30|284.97|282.07|284.97|282.07|284.97|282.07|284.96|282.06|25
1646771200000|2022-03-08 20:26:40|284.96|282.06|285.08|282.18|285.08|282.18|284.95|282.05|17
1646771210000|2022-03-08 20:26:50|285.11|282.21|285.13|282.23|285.13|282.23|285.11|282.21|21
1646771220000|2022-03-08 20:27:00|285.12|282.22|284.93|282.03|285.13|282.23|284.92|282.02|16
1646771230000|2022-03-08 20:27:10|284.96|282.06|284.84|281.94|284.96|282.06|284.8|281.9|15
1646771240000|2022-03-08 20:27:20|284.83|281.93|284.7|281.8|284.84|281.94|284.69|281.79|12
1646771250000|2022-03-08 20:27:30|284.81|281.91|284.88|281.98|284.88|281.98|284.71|281.81|24
1646771260000|2022-03-08 20:27:40|284.87|281.97|284.83|281.93|284.88|281.98|284.83|281.93|18
1646771270000|2022-03-08 20:27:50|284.82|281.92|284.83|281.93|284.83|281.93|284.82|281.92|2
1646771280000|2022-03-08 20:28:00|284.82|281.92|284.8|281.9|284.82|281.92|284.8|281.9|7
1646771290000|2022-03-08 20:28:10|284.79|281.89|284.72|281.82|284.8|281.9|284.72|281.82|4
1646771300000|2022-03-08 20:28:20|284.71|281.81|284.61|281.71|284.71|281.81|284.6|281.7|7
1646771310000|2022-03-08 20:28:30|284.63|281.73|284.54|281.64|284.63|281.73|284.54|281.64|8
1646771320000|2022-03-08 20:28:40|284.53|281.63|284.27|281.37|284.53|281.63|284.21|281.31|23
1646771330000|2022-03-08 20:28:50|284.28|281.38|284.27|281.37|284.31|281.41|284.26|281.36|22
1646771340000|2022-03-08 20:29:00|284.28|281.38|284.34|281.44|284.37|281.47|284.28|281.38|27
1646771350000|2022-03-08 20:29:10|284.32|281.42|284.32|281.42|284.32|281.42|284.24|281.34|14
1646771360000|2022-03-08 20:29:20|284.31|281.41|284.09|281.19|284.31|281.41|284.05|281.15|20
1646771370000|2022-03-08 20:29:30|284.11|281.21|284.1|281.2|284.13|281.23|284.1|281.2|10
1646771380000|2022-03-08 20:29:40|284.09|281.19|284.08|281.18|284.1|281.2|284.08|281.18|16
1646771390000|2022-03-08 20:29:50|284.09|281.19|283.99|281.09|284.09|281.19|283.95|281.05|17
1646771400000|2022-03-08 20:30:00|284|281.1|283.87|280.97|284.01|281.11|283.87|280.97|18
1646771410000|2022-03-08 20:30:10|283.88|280.98|283.81|280.91|283.89|280.99|283.8|280.9|10
1646771420000|2022-03-08 20:30:20|283.8|280.9|283.81|280.91|283.81|280.91|283.79|280.89|18
1646771430000|2022-03-08 20:30:30|283.79|280.89|283.84|280.94|283.86|280.96|283.78|280.88|17
1646771440000|2022-03-08 20:30:40|283.8|280.9|283.78|280.88|283.8|280.9|283.77|280.87|9
1646771450000|2022-03-08 20:30:50|283.79|280.89|283.81|280.91|283.82|280.92|283.79|280.89|14
1646771460000|2022-03-08 20:31:00|283.8|280.9|283.75|280.85|283.81|280.91|283.75|280.85|9
1646771470000|2022-03-08 20:31:10|283.76|280.86|284.12|281.22|284.13|281.23|283.76|280.86|20
1646771480000|2022-03-08 20:31:20|284.13|281.23|284.12|281.22|284.15|281.25|284.06|281.16|16
1646771490000|2022-03-08 20:31:30|284.16|281.26|284.33|281.43|284.36|281.46|284.16|281.26|24
1646771500000|2022-03-08 20:31:40|284.32|281.42|284.36|281.46|284.36|281.46|284.32|281.42|19
1646771510000|2022-03-08 20:31:50|284.35|281.45|284.38|281.48|284.39|281.49|284.33|281.43|21
1646771520000|2022-03-08 20:32:00|284.39|281.49|284.48|281.58|284.52|281.62|284.39|281.49|26
1646771530000|2022-03-08 20:32:10|284.5|281.6|284.52|281.62|284.52|281.62|284.45|281.55|13
1646771540000|2022-03-08 20:32:20|284.53|281.63|284.47|281.57|284.53|281.63|284.47|281.57|10
1646771550000|2022-03-08 20:32:30|284.46|281.56|284.46|281.56|284.46|281.56|284.44|281.54|23
1646771560000|2022-03-08 20:32:40|284.45|281.55|284.49|281.59|284.55|281.65|284.43|281.53|21
1646771570000|2022-03-08 20:32:50|284.48|281.58|284.48|281.58|284.49|281.59|284.47|281.57|6
1646771580000|2022-03-08 20:33:00|284.49|281.59|284.46|281.56|284.49|281.59|284.45|281.55|6
1646771590000|2022-03-08 20:33:10|284.45|281.55|284.38|281.48|284.45|281.55|284.37|281.47|5
1646771600000|2022-03-08 20:33:20|284.36|281.46|284.36|281.46|284.36|281.46|284.35|281.45|7
1646771610000|2022-03-08 20:33:30|284.35|281.45|284.11|281.21|284.37|281.47|284.11|281.21|23
1646771620000|2022-03-08 20:33:40|284.08|281.18|284.12|281.22|284.12|281.22|283.99|281.09|13
1646771630000|2022-03-08 20:33:50|284.11|281.21|284.08|281.18|284.13|281.23|284.06|281.16|13
1646771640000|2022-03-08 20:34:00|284.07|281.17|284.1|281.2|284.12|281.22|283.96|281.06|27
1646771650000|2022-03-08 20:34:10|284.12|281.22|284.23|281.33|284.24|281.34|284.12|281.22|17
1646771660000|2022-03-08 20:34:20|284.24|281.34|284.08|281.18|284.24|281.34|284.06|281.16|13
1646771670000|2022-03-08 20:34:30|284.09|281.19|284.09|281.19|284.1|281.2|284.08|281.18|5
1646771680000|2022-03-08 20:34:40|284.13|281.23|284.26|281.36|284.26|281.36|284.11|281.21|16
1646771690000|2022-03-08 20:34:50|284.28|281.38|284.33|281.43|284.35|281.45|284.28|281.38|10
1646771700000|2022-03-08 20:35:00|284.29|281.39|284.31|281.41|284.31|281.41|284.25|281.35|9
1646771710000|2022-03-08 20:35:10|284.3|281.4|284.45|281.55|284.45|281.55|284.29|281.39|9
1646771720000|2022-03-08 20:35:20|284.48|281.58|284.42|281.52|284.5|281.6|284.4|281.5|16
1646771730000|2022-03-08 20:35:30|284.43|281.53|284.34|281.44|284.44|281.54|284.27|281.37|22
1646771740000|2022-03-08 20:35:40|284.36|281.46|284.3|281.4|284.36|281.46|284.3|281.4|10
1646771750000|2022-03-08 20:35:50|284.29|281.39|285.65|282.75|285.93|283.03|284.28|281.38|29
1646771760000|2022-03-08 20:36:00|285.71|282.81|285.55|282.65|285.71|282.81|285.53|282.63|28
1646771770000|2022-03-08 20:36:10|285.53|282.63|285.37|282.47|285.54|282.64|285.32|282.42|12
1646771780000|2022-03-08 20:36:20|285.28|282.38|285.19|282.29|285.28|282.38|285.19|282.29|16
1646771790000|2022-03-08 20:36:30|285.18|282.28|285.24|282.34|285.26|282.36|285.16|282.26|16
1646771800000|2022-03-08 20:36:40|285.18|282.28|285.25|282.35|285.35|282.45|285.17|282.27|17
1646771810000|2022-03-08 20:36:50|285.24|282.34|285.23|282.33|285.29|282.39|285.2|282.3|11
1646771820000|2022-03-08 20:37:00|285.21|282.31|284.92|282.02|285.22|282.32|284.89|281.99|22
1646771830000|2022-03-08 20:37:10|284.9|282|285|282.1|285|282.1|284.89|281.99|10
1646771840000|2022-03-08 20:37:20|285.07|282.17|285.58|282.68|285.58|282.68|285.07|282.17|22
1646771850000|2022-03-08 20:37:30|285.6|282.7|285.36|282.46|285.6|282.7|285.36|282.46|16
1646771860000|2022-03-08 20:37:40|285.37|282.47|285.63|282.73|285.67|282.77|285.37|282.47|20
1646771870000|2022-03-08 20:37:50|285.65|282.75|285.57|282.67|285.68|282.78|285.57|282.67|17
1646771880000|2022-03-08 20:38:00|285.55|282.65|285.42|282.52|285.57|282.67|285.41|282.51|15
1646771890000|2022-03-08 20:38:10|285.41|282.51|285.42|282.52|285.42|282.52|285.41|282.51|4
1646771900000|2022-03-08 20:38:20|285.4|282.5|285.39|282.49|285.4|282.5|285.37|282.47|6
1646771910000|2022-03-08 20:38:30|285.4|282.5|285.6|282.7|285.6|282.7|285.4|282.5|18
1646771920000|2022-03-08 20:38:40|285.67|282.77|285.66|282.76|285.68|282.78|285.64|282.74|11
1646771930000|2022-03-08 20:38:50|285.65|282.75|285.66|282.76|285.66|282.76|285.65|282.75|2
1646771940000|2022-03-08 20:39:00|285.64|282.74|285.62|282.72|285.64|282.74|285.61|282.71|9
1646771950000|2022-03-08 20:39:10|285.63|282.73|285.58|282.68|285.63|282.73|285.53|282.63|13
1646771960000|2022-03-08 20:39:20|285.6|282.7|285.62|282.72|285.62|282.72|285.59|282.69|5
1646771970000|2022-03-08 20:39:30|285.63|282.73|285.68|282.78|285.68|282.78|285.62|282.72|9
1646771980000|2022-03-08 20:39:40|285.65|282.75|285.65|282.75|285.69|282.79|285.62|282.72|10
1646771990000|2022-03-08 20:39:50|285.68|282.78|285.75|282.85|285.75|282.85|285.62|282.72|10
1646772000000|2022-03-08 20:40:00|285.76|282.86|285.83|282.93|285.89|282.99|285.76|282.86|15
1646772010000|2022-03-08 20:40:10|285.82|282.92|285.67|282.77|285.82|282.92|285.66|282.76|10
1646772020000|2022-03-08 20:40:20|285.65|282.75|285.4|282.5|285.65|282.75|285.36|282.46|22
1646772030000|2022-03-08 20:40:30|285.42|282.52|285.58|282.68|285.58|282.68|285.42|282.52|16
1646772040000|2022-03-08 20:40:40|285.61|282.71|285.62|282.72|285.64|282.74|285.61|282.71|10
1646772050000|2022-03-08 20:40:50|285.63|282.73|285.57|282.67|285.64|282.74|285.57|282.67|13
1646772060000|2022-03-08 20:41:00|285.55|282.65|285.42|282.52|285.57|282.67|285.38|282.48|18
1646772070000|2022-03-08 20:41:10|285.4|282.5|285.42|282.52|285.43|282.53|285.36|282.46|17
1646772080000|2022-03-08 20:41:20|285.41|282.51|285.46|282.56|285.46|282.56|285.39|282.49|14
1646772090000|2022-03-08 20:41:30|285.48|282.58|285.6|282.7|285.64|282.74|285.48|282.58|23
1646772100000|2022-03-08 20:41:40|285.59|282.69|285.51|282.61|285.61|282.71|285.5|282.6|15
1646772110000|2022-03-08 20:41:50|285.57|282.67|285.59|282.69|285.62|282.72|285.57|282.67|12
1646772120000|2022-03-08 20:42:00|285.58|282.68|285.45|282.55|285.58|282.68|285.43|282.53|18
1646772130000|2022-03-08 20:42:10|285.46|282.56|285.4|282.5|285.46|282.56|285.39|282.49|19
1646772140000|2022-03-08 20:42:20|285.39|282.49|285.37|282.47|285.43|282.53|285.37|282.47|17
1646772150000|2022-03-08 20:42:30|285.39|282.49|285.41|282.51|285.42|282.52|285.37|282.47|13
1646772160000|2022-03-08 20:42:40|285.42|282.52|285.43|282.53|285.43|282.53|285.41|282.51|24
1646772170000|2022-03-08 20:42:50|285.42|282.52|285.43|282.53|285.44|282.54|285.4|282.5|20
1646772180000|2022-03-08 20:43:00|285.42|282.52|285.37|282.47|285.44|282.54|285.3|282.4|13
1646772190000|2022-03-08 20:43:10|285.36|282.46|285.39|282.49|285.39|282.49|285.36|282.46|4
1646772200000|2022-03-08 20:43:20|285.37|282.47|285.33|282.43|285.39|282.49|285.33|282.43|11
1646772210000|2022-03-08 20:43:30|285.34|282.44|285.18|282.28|285.34|282.44|285.18|282.28|18
1646772220000|2022-03-08 20:43:40|285.16|282.26|285.02|282.12|285.18|282.28|285.01|282.11|22
1646772230000|2022-03-08 20:43:50|284.94|282.04|284.71|281.81|284.94|282.04|284.7|281.8|27
1646772240000|2022-03-08 20:44:00|284.72|281.82|284.55|281.65|284.72|281.82|284.54|281.64|25
1646772250000|2022-03-08 20:44:10|284.54|281.64|284.99|282.09|284.99|282.09|284.53|281.63|25
1646772260000|2022-03-08 20:44:20|285.01|282.11|284.92|282.02|285.21|282.31|284.92|282.02|28
1646772270000|2022-03-08 20:44:30|284.91|282.01|284.75|281.85|284.91|282.01|284.7|281.8|12
1646772280000|2022-03-08 20:44:40|284.72|281.82|284.75|281.85|284.76|281.86|284.72|281.82|10
1646772290000|2022-03-08 20:44:50|284.74|281.84|284.59|281.69|284.74|281.84|284.56|281.66|10
1646772300000|2022-03-08 20:45:00|284.58|281.68|284.51|281.61|284.74|281.84|284.49|281.59|25
1646772310000|2022-03-08 20:45:10|284.54|281.64|284.57|281.67|284.66|281.76|284.53|281.63|18
1646772320000|2022-03-08 20:45:20|284.59|281.69|284.29|281.39|284.63|281.73|284.26|281.36|25
1646772330000|2022-03-08 20:45:30|284.28|281.38|284.08|281.18|284.3|281.4|284.08|281.18|23
1646772340000|2022-03-08 20:45:40|284.13|281.23|284.26|281.36|284.26|281.36|284.1|281.2|25
1646772350000|2022-03-08 20:45:50|284.24|281.34|284.23|281.33|284.27|281.37|284.08|281.18|18
1646772360000|2022-03-08 20:46:00|284.2|281.3|284.27|281.37|284.35|281.45|284.2|281.3|25
1646772370000|2022-03-08 20:46:10|284.26|281.36|284.24|281.34|284.26|281.36|284.22|281.32|24
1646772380000|2022-03-08 20:46:20|284.23|281.33|284.22|281.32|284.25|281.35|284.21|281.31|20
1646772390000|2022-03-08 20:46:30|284.23|281.33|283.99|281.09|284.23|281.33|283.99|281.09|8
1646772400000|2022-03-08 20:46:40|284.03|281.13|284.19|281.29|284.19|281.29|284.03|281.13|16
1646772410000|2022-03-08 20:46:50|284.18|281.28|284.67|281.77|284.67|281.77|284.18|281.28|26
1646772420000|2022-03-08 20:47:00|284.68|281.78|284.71|281.81|284.71|281.81|284.64|281.74|6
1646772430000|2022-03-08 20:47:10|284.72|281.82|284.63|281.73|284.72|281.82|284.63|281.73|8
1646772440000|2022-03-08 20:47:20|284.56|281.66|284.52|281.62|284.56|281.66|284.38|281.48|16
1646772450000|2022-03-08 20:47:30|284.53|281.63|284.54|281.64|284.54|281.64|284.5|281.6|12
1646772460000|2022-03-08 20:47:40|284.53|281.63|284.53|281.63|284.55|281.65|284.48|281.58|15
1646772470000|2022-03-08 20:47:50|284.52|281.62|284.55|281.65|284.56|281.66|284.52|281.62|12
1646772480000|2022-03-08 20:48:00|284.56|281.66|284.61|281.71|284.61|281.71|284.55|281.65|6
1646772490000|2022-03-08 20:48:10|284.6|281.7|284.48|281.58|284.6|281.7|284.47|281.57|13
1646772500000|2022-03-08 20:48:20|284.47|281.57|284.34|281.44|284.47|281.57|284.27|281.37|13
1646772510000|2022-03-08 20:48:30|284.35|281.45|284.2|281.3|284.35|281.45|284.15|281.25|21
1646772520000|2022-03-08 20:48:40|284.21|281.31|284.24|281.34|284.26|281.36|284.2|281.3|20
1646772530000|2022-03-08 20:48:50|284.29|281.39|284.69|281.79|284.69|281.79|284.29|281.39|31
1646772540000|2022-03-08 20:49:00|284.7|281.8|284.67|281.77|284.75|281.85|284.67|281.77|18
1646772550000|2022-03-08 20:49:10|284.71|281.81|284.73|281.83|284.83|281.93|284.7|281.8|15
1646772560000|2022-03-08 20:49:20|284.72|281.82|284.73|281.83|284.73|281.83|284.72|281.82|4
1646772570000|2022-03-08 20:49:30|284.74|281.84|284.79|281.89|284.8|281.9|284.74|281.84|14
1646772580000|2022-03-08 20:49:40|284.77|281.87|284.65|281.75|284.77|281.87|284.64|281.74|11
1646772590000|2022-03-08 20:49:50|284.69|281.79|284.73|281.83|284.74|281.84|284.68|281.78|15
1646772600000|2022-03-08 20:50:00|284.72|281.82|285.2|282.3|285.2|282.3|284.71|281.81|30
1646772610000|2022-03-08 20:50:10|285.18|282.28|284.92|282.02|285.18|282.28|284.91|282.01|23
1646772620000|2022-03-08 20:50:20|284.93|282.03|284.97|282.07|285.02|282.12|284.93|282.03|12
1646772630000|2022-03-08 20:50:30|284.94|282.04|285|282.1|285.02|282.12|284.94|282.04|18
1646772640000|2022-03-08 20:50:40|284.98|282.08|284.99|282.09|285|282.1|284.97|282.07|15
1646772650000|2022-03-08 20:50:50|284.98|282.08|284.95|282.05|284.98|282.08|284.95|282.05|13
1646772660000|2022-03-08 20:51:00|284.96|282.06|285.04|282.14|285.05|282.15|284.95|282.05|15
1646772670000|2022-03-08 20:51:10|285.05|282.15|285.05|282.15|285.05|282.15|285.05|282.15|1
1646772680000|2022-03-08 20:51:20|285.06|282.16|285.05|282.15|285.07|282.17|285.03|282.13|13
1646772690000|2022-03-08 20:51:30|285.06|282.16|285.15|282.25|285.15|282.25|285.06|282.16|21
1646772700000|2022-03-08 20:51:40|285.14|282.24|285.11|282.21|285.16|282.26|285.09|282.19|13
1646772710000|2022-03-08 20:51:50|285.1|282.2|285.07|282.17|285.11|282.21|285.06|282.16|13
1646772720000|2022-03-08 20:52:00|285.06|282.16|285.2|282.3|285.23|282.33|285.06|282.16|15
1646772730000|2022-03-08 20:52:10|285.21|282.31|285.23|282.33|285.23|282.33|285.18|282.28|12
1646772740000|2022-03-08 20:52:20|285.22|282.32|285.28|282.38|285.31|282.41|285.22|282.32|17
1646772750000|2022-03-08 20:52:30|285.3|282.4|285.3|282.4|285.32|282.42|285.27|282.37|12
1646772760000|2022-03-08 20:52:40|285.31|282.41|285.2|282.3|285.31|282.41|285.18|282.28|8
1646772770000|2022-03-08 20:52:50|285.21|282.31|285.25|282.35|285.31|282.41|285.21|282.31|19
1646772780000|2022-03-08 20:53:00|285.23|282.33|285.11|282.21|285.27|282.37|285.11|282.21|25
1646772790000|2022-03-08 20:53:10|285.04|282.14|284.97|282.07|285.06|282.16|284.89|281.99|23
1646772800000|2022-03-08 20:53:20|284.96|282.06|284.88|281.98|284.96|282.06|284.88|281.98|9
1646772810000|2022-03-08 20:53:30|284.89|281.99|284.77|281.87|284.9|282|284.75|281.85|10
1646772820000|2022-03-08 20:53:40|284.78|281.88|284.78|281.88|284.78|281.88|284.77|281.87|3
1646772830000|2022-03-08 20:53:50|284.77|281.87|284.83|281.93|284.83|281.93|284.77|281.87|3
1646772840000|2022-03-08 20:54:00|284.87|281.97|284.89|281.99|284.94|282.04|284.87|281.97|15
1646772850000|2022-03-08 20:54:10|284.87|281.97|284.88|281.98|284.89|281.99|284.87|281.97|7
1646772860000|2022-03-08 20:54:20|284.89|281.99|284.89|281.99|284.91|282.01|284.88|281.98|8
1646772870000|2022-03-08 20:54:30|284.87|281.97|284.94|282.04|284.94|282.04|284.87|281.97|15
1646772880000|2022-03-08 20:54:40|284.91|282.01|284.83|281.93|284.91|282.01|284.8|281.9|25
1646772890000|2022-03-08 20:54:50|284.82|281.92|284.76|281.86|284.82|281.92|284.76|281.86|12
1646772900000|2022-03-08 20:55:00|284.79|281.89|284.88|281.98|284.88|281.98|284.79|281.89|11
1646772910000|2022-03-08 20:55:10|284.89|281.99|284.81|281.91|284.89|281.99|284.8|281.9|12
1646772920000|2022-03-08 20:55:20|284.8|281.9|284.69|281.79|284.81|281.91|284.69|281.79|8
1646772930000|2022-03-08 20:55:30|284.68|281.78|284.42|281.52|284.68|281.78|284.41|281.51|14
1646772940000|2022-03-08 20:55:40|284.41|281.51|284.1|281.2|284.41|281.51|284.07|281.17|24
1646772950000|2022-03-08 20:55:50|284.08|281.18|284.11|281.21|284.13|281.23|284.06|281.16|20
1646772960000|2022-03-08 20:56:00|284.12|281.22|284.04|281.14|284.12|281.22|284.04|281.14|13
1646772970000|2022-03-08 20:56:10|284.03|281.13|283.86|280.96|284.03|281.13|283.86|280.96|19
1646772980000|2022-03-08 20:56:20|283.85|280.95|283.8|280.9|283.85|280.95|283.79|280.89|21
1646772990000|2022-03-08 20:56:30|283.83|280.93|283.91|281.01|283.92|281.02|283.8|280.9|19
1646773000000|2022-03-08 20:56:40|283.9|281|283.57|280.67|283.9|281|283.54|280.64|21
1646773010000|2022-03-08 20:56:50|283.54|280.64|283.8|280.9|283.86|280.96|283.54|280.64|24
1646773020000|2022-03-08 20:57:00|283.81|280.91|283.87|280.97|283.88|280.98|283.8|280.9|20
1646773030000|2022-03-08 20:57:10|283.81|280.91|283.7|280.8|283.88|280.98|283.69|280.79|32
1646773040000|2022-03-08 20:57:20|283.69|280.79|283.71|280.81|283.73|280.83|283.69|280.79|5
1646773050000|2022-03-08 20:57:30|283.72|280.82|283.7|280.8|283.72|280.82|283.7|280.8|3
1646773060000|2022-03-08 20:57:40|283.71|280.81|283.71|280.81|283.74|280.84|283.71|280.81|11
1646773070000|2022-03-08 20:57:50|283.7|280.8|283.63|280.73|283.7|280.8|283.62|280.72|17
1646773080000|2022-03-08 20:58:00|283.64|280.74|283.63|280.73|283.66|280.76|283.63|280.73|10
1646773090000|2022-03-08 20:58:10|283.64|280.74|283.65|280.75|283.66|280.76|283.64|280.74|4
1646773100000|2022-03-08 20:58:20|283.64|280.74|283.65|280.75|283.72|280.82|283.64|280.74|10
1646773110000|2022-03-08 20:58:30|283.67|280.77|283.65|280.75|283.68|280.78|283.65|280.75|7
1646773120000|2022-03-08 20:58:40|283.66|280.76|283.65|280.75|283.67|280.77|283.65|280.75|8
1646773130000|2022-03-08 20:58:50|283.66|280.76|283.67|280.77|283.69|280.79|283.66|280.76|5
1646773140000|2022-03-08 20:59:00|283.68|280.78|283.71|280.81|283.73|280.83|283.55|280.65|24
1646773150000|2022-03-08 20:59:10|283.72|280.82|284.16|281.26|284.17|281.27|283.72|280.82|31
1646773160000|2022-03-08 20:59:20|284.15|281.25|284.19|281.29|284.26|281.36|284.15|281.25|18
1646773170000|2022-03-08 20:59:30|284.21|281.31|284.31|281.41|284.35|281.45|284.21|281.31|21
1646773180000|2022-03-08 20:59:40|284.32|281.42|284.12|281.22|284.33|281.43|284.09|281.19|22
1646773190000|2022-03-08 20:59:50|284.14|281.24|284.03|281.13|284.14|281.24|284|281.1|27
1646773200000|2022-03-08 21:00:00|284.02|281.12|283.68|280.78|284.03|281.13|283.67|280.77|30
1646773210000|2022-03-08 21:00:10|283.7|280.8|283.66|280.76|283.7|280.8|283.64|280.74|24
1646773220000|2022-03-08 21:00:20|283.67|280.77|283.73|280.83|283.76|280.86|283.67|280.77|16
1646773230000|2022-03-08 21:00:30|283.74|280.84|283.83|280.93|283.92|281.02|283.73|280.83|15
1646773240000|2022-03-08 21:00:40|283.84|280.94|283.85|280.95|283.88|280.98|283.82|280.92|24
1646773250000|2022-03-08 21:00:50|283.83|280.93|283.68|280.78|283.83|280.93|283.62|280.72|30
1646773260000|2022-03-08 21:01:00|283.7|280.8|283.83|280.93|283.83|280.93|283.68|280.78|23
1646773270000|2022-03-08 21:01:10|283.8|280.9|283.85|280.95|283.97|281.07|283.8|280.9|26
1646773280000|2022-03-08 21:01:20|283.86|280.96|283.79|280.89|283.86|280.96|283.79|280.89|10
1646773290000|2022-03-08 21:01:30|283.81|280.91|283.89|280.99|283.92|281.02|283.79|280.89|20
1646773300000|2022-03-08 21:01:40|283.91|281.01|283.89|280.99|283.91|281.01|283.89|280.99|8
1646773310000|2022-03-08 21:01:50|283.96|281.06|284.13|281.23|284.13|281.23|283.92|281.02|16
1646773320000|2022-03-08 21:02:00|284.12|281.22|284.06|281.16|284.15|281.25|284.05|281.15|19
1646773330000|2022-03-08 21:02:10|284.05|281.15|284.08|281.18|284.08|281.18|284.04|281.14|15
1646773340000|2022-03-08 21:02:20|284.07|281.17|284.17|281.27|284.17|281.27|284.05|281.15|14
1646773350000|2022-03-08 21:02:30|284.16|281.26|284.18|281.28|284.2|281.3|284.16|281.26|14
1646773360000|2022-03-08 21:02:40|284.16|281.26|284.09|281.19|284.16|281.26|284.09|281.19|20
1646773370000|2022-03-08 21:02:50|284.07|281.17|284|281.1|284.07|281.17|283.99|281.09|7
1646773380000|2022-03-08 21:03:00|283.99|281.09|283.88|280.98|283.99|281.09|283.88|280.98|8
1646773390000|2022-03-08 21:03:10|283.87|280.97|283.75|280.85|283.87|280.97|283.75|280.85|7
1646773400000|2022-03-08 21:03:20|283.76|280.86|283.76|280.86|283.76|280.86|283.76|280.86|1
1646773410000|2022-03-08 21:03:30|283.75|280.85|283.74|280.84|283.77|280.87|283.74|280.84|6
1646773420000|2022-03-08 21:03:40|283.75|280.85|283.81|280.91|283.83|280.93|283.73|280.83|21
1646773430000|2022-03-08 21:03:50|283.8|280.9|283.77|280.87|283.8|280.9|283.77|280.87|2
1646773440000|2022-03-08 21:04:00|283.78|280.88|283.73|280.83|283.78|280.88|283.73|280.83|7
1646773450000|2022-03-08 21:04:10|283.74|280.84|283.75|280.85|283.8|280.9|283.74|280.84|10
1646773460000|2022-03-08 21:04:20|283.77|280.87|283.75|280.85|283.78|280.88|283.72|280.82|11
1646773470000|2022-03-08 21:04:30|283.77|280.87|283.76|280.86|283.78|280.88|283.75|280.85|4
1646773480000|2022-03-08 21:04:40|283.77|280.87|283.84|280.94|283.87|280.97|283.77|280.87|20
1646773490000|2022-03-08 21:04:50|283.85|280.95|283.84|280.94|283.85|280.95|283.84|280.94|4
1646773500000|2022-03-08 21:05:00|283.86|280.96|283.86|280.96|283.86|280.96|283.86|280.96|1
1646773510000|2022-03-08 21:05:10|283.84|280.94|284.04|281.14|284.04|281.14|283.84|280.94|16
1646773520000|2022-03-08 21:05:20|284.03|281.13|284.05|281.15|284.05|281.15|284.03|281.13|3
1646773530000|2022-03-08 21:05:30|284.06|281.16|284.02|281.12|284.18|281.28|284.02|281.12|20
1646773540000|2022-03-08 21:05:40|284.01|281.11|284|281.1|284.02|281.12|284|281.1|4
1646773550000|2022-03-08 21:05:50|283.99|281.09|283.99|281.09|283.99|281.09|283.98|281.08|3
1646773570000|2022-03-08 21:06:10|283.95|281.05|283.87|280.97|283.95|281.05|283.85|280.95|13
1646773580000|2022-03-08 21:06:20|283.86|280.96|283.74|280.84|283.86|280.96|283.73|280.83|12
1646773590000|2022-03-08 21:06:30|283.73|280.83|283.73|280.83|283.77|280.87|283.71|280.81|6
1646773600000|2022-03-08 21:06:40|283.74|280.84|283.74|280.84|283.75|280.85|283.7|280.8|14
1646773610000|2022-03-08 21:06:50|283.71|280.81|283.76|280.86|283.78|280.88|283.7|280.8|10
1646773620000|2022-03-08 21:07:00|283.73|280.83|283.71|280.81|283.74|280.84|283.7|280.8|8
1646773630000|2022-03-08 21:07:10|283.67|280.77|283.67|280.77|283.68|280.78|283.66|280.76|4
1646773640000|2022-03-08 21:07:20|283.65|280.75|283.85|280.95|283.85|280.95|283.65|280.75|12
1646773650000|2022-03-08 21:07:30|283.86|280.96|284.03|281.13|284.05|281.15|283.85|280.95|18
1646773660000|2022-03-08 21:07:40|284.04|281.14|283.98|281.08|284.06|281.16|283.97|281.07|15
1646773670000|2022-03-08 21:07:50|283.99|281.09|283.59|280.69|283.99|281.09|283.59|280.69|24
1646773680000|2022-03-08 21:08:00|283.65|280.75|283.61|280.71|283.76|280.86|283.58|280.68|27
1646773690000|2022-03-08 21:08:10|283.62|280.72|283.57|280.67|283.63|280.73|283.56|280.66|19
1646773700000|2022-03-08 21:08:20|283.6|280.7|283.57|280.67|283.6|280.7|283.57|280.67|7
1646773710000|2022-03-08 21:08:30|283.56|280.66|283.57|280.67|283.59|280.69|283.55|280.65|5
1646773720000|2022-03-08 21:08:40|283.58|280.68|283.34|280.44|283.6|280.7|283.34|280.44|16
1646773730000|2022-03-08 21:08:50|283.35|280.45|283.57|280.67|283.59|280.69|283.35|280.45|16
1646773740000|2022-03-08 21:09:00|283.56|280.66|283.49|280.59|283.56|280.66|283.46|280.56|12
1646773750000|2022-03-08 21:09:10|283.48|280.58|283.65|280.75|283.69|280.79|283.48|280.58|19
1646773760000|2022-03-08 21:09:20|283.69|280.79|283.69|280.79|283.78|280.88|283.69|280.79|13
1646773770000|2022-03-08 21:09:30|283.7|280.8|283.59|280.69|283.72|280.82|283.59|280.69|11
1646773780000|2022-03-08 21:09:40|283.58|280.68|283.65|280.75|283.68|280.78|283.58|280.68|11
1646773790000|2022-03-08 21:09:50|283.64|280.74|283.63|280.73|283.64|280.74|283.62|280.72|10
1646773800000|2022-03-08 21:10:00|283.66|280.76|283.71|280.81|283.73|280.83|283.66|280.76|10
1646773810000|2022-03-08 21:10:10|283.7|280.8|283.64|280.74|283.7|280.8|283.61|280.71|14
1646773820000|2022-03-08 21:10:20|283.85|280.95|284.35|281.45|284.36|281.46|283.85|280.95|25
1646773830000|2022-03-08 21:10:30|284.38|281.48|284.46|281.56|284.46|281.56|284.37|281.47|6
1646773840000|2022-03-08 21:10:40|284.45|281.55|284.53|281.63|284.54|281.64|284.45|281.55|8
1646773850000|2022-03-08 21:10:50|284.55|281.65|284.57|281.67|284.59|281.69|284.54|281.64|14
1646773860000|2022-03-08 21:11:00|284.58|281.68|284.24|281.34|284.58|281.68|284.24|281.34|27
1646773870000|2022-03-08 21:11:10|284.23|281.33|284.21|281.31|284.25|281.35|284.21|281.31|15
1646773880000|2022-03-08 21:11:20|284.2|281.3|284.05|281.15|284.2|281.3|284.05|281.15|16
1646773890000|2022-03-08 21:11:30|284.03|281.13|283.81|280.91|284.03|281.13|283.8|280.9|25
1646773900000|2022-03-08 21:11:40|283.8|280.9|283.81|280.91|283.84|280.94|283.8|280.9|10
1646773910000|2022-03-08 21:11:50|283.82|280.92|283.88|280.98|283.88|280.98|283.81|280.91|7
1646773920000|2022-03-08 21:12:00|283.87|280.97|283.73|280.83|283.87|280.97|283.73|280.83|12
1646773930000|2022-03-08 21:12:10|283.72|280.82|283.56|280.66|283.72|280.82|283.56|280.66|16
1646773940000|2022-03-08 21:12:20|283.55|280.65|283.5|280.6|283.58|280.68|283.5|280.6|4
1646773950000|2022-03-08 21:12:30|283.49|280.59|283.51|280.61|283.53|280.63|283.49|280.59|4
1646773960000|2022-03-08 21:12:40|283.52|280.62|283.33|280.43|283.52|280.62|283.3|280.4|16
1646773970000|2022-03-08 21:12:50|283.32|280.42|283.33|280.43|283.36|280.46|283.25|280.35|16
1646773980000|2022-03-08 21:13:00|283.32|280.42|283.49|280.59|283.49|280.59|283.32|280.42|8
1646773990000|2022-03-08 21:13:10|283.47|280.57|283.69|280.79|283.69|280.79|283.47|280.57|14
1646774000000|2022-03-08 21:13:20|283.7|280.8|283.77|280.87|283.77|280.87|283.7|280.8|6
1646774010000|2022-03-08 21:13:30|283.76|280.86|283.62|280.72|283.76|280.86|283.62|280.72|8
1646774020000|2022-03-08 21:13:40|283.63|280.73|283.62|280.72|283.63|280.73|283.6|280.7|5
1646774030000|2022-03-08 21:13:50|283.66|280.76|283.7|280.8|283.7|280.8|283.64|280.74|8
1646774040000|2022-03-08 21:14:00|283.69|280.79|283.74|280.84|283.76|280.86|283.69|280.79|13
1646774050000|2022-03-08 21:14:10|283.75|280.85|283.76|280.86|283.78|280.88|283.72|280.82|6
1646774060000|2022-03-08 21:14:20|283.77|280.87|283.85|280.95|283.86|280.96|283.77|280.87|10
1646774070000|2022-03-08 21:14:30|283.84|280.94|283.93|281.03|283.93|281.03|283.84|280.94|8
1646774080000|2022-03-08 21:14:40|283.92|281.02|283.8|280.9|283.92|281.02|283.8|280.9|9
1646774090000|2022-03-08 21:14:50|283.78|280.88|283.74|280.84|283.79|280.89|283.74|280.84|6
1646774100000|2022-03-08 21:15:00|283.75|280.85|283.76|280.86|283.76|280.86|283.75|280.85|2
1646774110000|2022-03-08 21:15:10|283.77|280.87|283.76|280.86|283.77|280.87|283.76|280.86|2
1646774120000|2022-03-08 21:15:20|283.78|280.88|283.88|280.98|283.88|280.98|283.78|280.88|14
1646774130000|2022-03-08 21:15:30|283.87|280.97|283.71|280.81|283.87|280.97|283.68|280.78|14
1646774140000|2022-03-08 21:15:40|283.73|280.83|283.68|280.78|283.73|280.83|283.67|280.77|11
1646774150000|2022-03-08 21:15:50|283.66|280.76|283.66|280.76|283.67|280.77|283.66|280.76|3
1646774160000|2022-03-08 21:16:00|283.65|280.75|283.61|280.71|283.65|280.75|283.61|280.71|11
1646774170000|2022-03-08 21:16:10|283.62|280.72|283.36|280.46|283.62|280.72|283.36|280.46|16
1646774180000|2022-03-08 21:16:20|283.34|280.44|283.35|280.45|283.35|280.45|283.3|280.4|8
1646774190000|2022-03-08 21:16:30|283.34|280.44|283.58|280.68|283.58|280.68|283.34|280.44|16
1646774200000|2022-03-08 21:16:40|283.6|280.7|283.61|280.71|283.61|280.71|283.6|280.7|2
1646774210000|2022-03-08 21:16:50|283.66|280.76|283.94|281.04|283.94|281.04|283.65|280.75|25
1646774220000|2022-03-08 21:17:00|283.93|281.03|284.16|281.26|284.16|281.26|283.93|281.03|18
1646774230000|2022-03-08 21:17:10|284.17|281.27|284.32|281.42|284.38|281.48|284.17|281.27|19
1646774240000|2022-03-08 21:17:20|284.33|281.43|284.17|281.27|284.33|281.43|284.13|281.23|15
1646774250000|2022-03-08 21:17:30|284.16|281.26|284.13|281.23|284.19|281.29|284.1|281.2|14
1646774260000|2022-03-08 21:17:40|284.14|281.24|284.1|281.2|284.14|281.24|284.06|281.16|13
1646774270000|2022-03-08 21:17:50|284.07|281.17|284.16|281.26|284.16|281.26|284.07|281.17|17
1646774280000|2022-03-08 21:18:00|284.15|281.25|284.12|281.22|284.16|281.26|284.12|281.22|6
1646774290000|2022-03-08 21:18:10|284.14|281.24|284.05|281.15|284.14|281.24|284.02|281.12|14
1646774300000|2022-03-08 21:18:20|284.04|281.14|283.89|280.99|284.05|281.15|283.88|280.98|18
1646774310000|2022-03-08 21:18:30|283.9|281|283.9|281|283.92|281.02|283.9|281|10
1646774320000|2022-03-08 21:18:40|283.88|280.98|283.88|280.98|283.88|280.98|283.88|280.98|1
1646774330000|2022-03-08 21:18:50|283.89|280.99|283.94|281.04|283.95|281.05|283.89|280.99|6
1646774350000|2022-03-08 21:19:10|283.95|281.05|283.93|281.03|284.03|281.13|283.93|281.03|14
1646774360000|2022-03-08 21:19:20|283.92|281.02|283.89|280.99|283.92|281.02|283.89|280.99|7
1646774370000|2022-03-08 21:19:30|283.87|280.97|283.83|280.93|283.87|280.97|283.83|280.93|7
1646774380000|2022-03-08 21:19:40|283.79|280.89|283.75|280.85|283.79|280.89|283.73|280.83|11
1646774390000|2022-03-08 21:19:50|283.74|280.84|283.78|280.88|283.78|280.88|283.74|280.84|14
1646774400000|2022-03-08 21:20:00|283.8|280.9|283.74|280.84|283.8|280.9|283.73|280.83|10
1646774410000|2022-03-08 21:20:10|283.75|280.85|283.76|280.86|283.78|280.88|283.73|280.83|17
1646774420000|2022-03-08 21:20:20|283.75|280.85|283.76|280.86|283.79|280.89|283.75|280.85|9
1646774430000|2022-03-08 21:20:30|283.74|280.84|283.78|280.88|283.79|280.89|283.74|280.84|6
1646774440000|2022-03-08 21:20:40|283.76|280.86|283.76|280.86|283.79|280.89|283.76|280.86|5
1646774450000|2022-03-08 21:20:50|283.77|280.87|284.18|281.28|284.22|281.32|283.74|280.84|27
1646774460000|2022-03-08 21:21:00|284.17|281.27|284.3|281.4|284.31|281.41|284.17|281.27|20
1646774470000|2022-03-08 21:21:10|284.31|281.41|284.12|281.22|284.32|281.42|284.12|281.22|15
1646774480000|2022-03-08 21:21:20|284.1|281.2|284.01|281.11|284.1|281.2|284|281.1|9
1646774490000|2022-03-08 21:21:30|284.03|281.13|284.16|281.26|284.16|281.26|284.03|281.13|10
1646774500000|2022-03-08 21:21:40|284.15|281.25|284.35|281.45|284.35|281.45|284.15|281.25|15
1646774510000|2022-03-08 21:21:50|284.33|281.43|284.41|281.51|284.41|281.51|284.33|281.43|9
1646774520000|2022-03-08 21:22:00|284.4|281.5|284.26|281.36|284.4|281.5|284.26|281.36|20
1646774530000|2022-03-08 21:22:10|284.28|281.38|284.2|281.3|284.28|281.38|284.2|281.3|12
1646774540000|2022-03-08 21:22:20|284.19|281.29|284.06|281.16|284.19|281.29|284.04|281.14|14
1646774550000|2022-03-08 21:22:30|284.07|281.17|284.04|281.14|284.08|281.18|284.04|281.14|10
1646774560000|2022-03-08 21:22:40|284.05|281.15|284.04|281.14|284.09|281.19|284.03|281.13|17
1646774570000|2022-03-08 21:22:50|284.02|281.12|283.74|280.84|284.02|281.12|283.74|280.84|21
1646774580000|2022-03-08 21:23:00|283.73|280.83|283.56|280.66|283.74|280.84|283.56|280.66|17
1646774590000|2022-03-08 21:23:10|283.57|280.67|283.6|280.7|283.64|280.74|283.57|280.67|15
1646774600000|2022-03-08 21:23:20|283.62|280.72|283.56|280.66|283.63|280.73|283.56|280.66|14
1646774610000|2022-03-08 21:23:30|283.6|280.7|283.57|280.67|283.65|280.75|283.56|280.66|8
1646774620000|2022-03-08 21:23:40|283.6|280.7|283.6|280.7|283.6|280.7|283.6|280.7|1
1646774630000|2022-03-08 21:23:50|283.68|280.78|283.72|280.82|283.74|280.84|283.68|280.78|11
1646774640000|2022-03-08 21:24:00|283.7|280.8|283.61|280.71|283.7|280.8|283.59|280.69|14
1646774650000|2022-03-08 21:24:10|283.62|280.72|283.62|280.72|283.66|280.76|283.62|280.72|6
1646774660000|2022-03-08 21:24:20|283.61|280.71|283.67|280.77|283.67|280.77|283.61|280.71|10
1646774670000|2022-03-08 21:24:30|283.65|280.75|283.82|280.92|283.83|280.93|283.65|280.75|15
1646774680000|2022-03-08 21:24:40|283.83|280.93|283.98|281.08|284.03|281.13|283.83|280.93|19
1646774690000|2022-03-08 21:24:50|284.04|281.14|284.17|281.27|284.18|281.28|284.04|281.14|14
1646774700000|2022-03-08 21:25:00|284.15|281.25|283.98|281.08|284.15|281.25|283.98|281.08|12
1646774710000|2022-03-08 21:25:10|283.96|281.06|284.1|281.2|284.11|281.21|283.96|281.06|11
1646774720000|2022-03-08 21:25:20|284.09|281.19|284.14|281.24|284.17|281.27|284.06|281.16|26
1646774730000|2022-03-08 21:25:30|284.07|281.17|284.04|281.14|284.1|281.2|284.01|281.11|14
1646774740000|2022-03-08 21:25:40|284.03|281.13|284.03|281.13|284.06|281.16|284.03|281.13|4
1646774750000|2022-03-08 21:25:50|284.06|281.16|284.03|281.13|284.06|281.16|284.03|281.13|2
1646774760000|2022-03-08 21:26:00|284.02|281.12|283.92|281.02|284.02|281.12|283.92|281.02|7
1646774770000|2022-03-08 21:26:10|283.91|281.01|283.84|280.94|283.91|281.01|283.83|280.93|24
1646774780000|2022-03-08 21:26:20|283.81|280.91|283.75|280.85|283.86|280.96|283.71|280.81|17
1646774790000|2022-03-08 21:26:30|283.71|280.81|283.77|280.87|283.81|280.91|283.71|280.81|10
1646774800000|2022-03-08 21:26:40|283.81|280.91|284.05|281.15|284.08|281.18|283.81|280.91|25
1646774810000|2022-03-08 21:26:50|284.06|281.16|284.18|281.28|284.18|281.28|284.06|281.16|22
1646774820000|2022-03-08 21:27:00|284.16|281.26|284.17|281.27|284.21|281.31|284.16|281.26|14
1646774830000|2022-03-08 21:27:10|284.18|281.28|284.1|281.2|284.18|281.28|284.08|281.18|14
1646774840000|2022-03-08 21:27:20|284.06|281.16|283.98|281.08|284.06|281.16|283.98|281.08|16
1646774850000|2022-03-08 21:27:30|284.02|281.12|284.02|281.12|284.02|281.12|284.01|281.11|3
1646774860000|2022-03-08 21:27:40|283.98|281.08|283.99|281.09|283.99|281.09|283.98|281.08|2
1646774870000|2022-03-08 21:27:50|284.03|281.13|284.03|281.13|284.03|281.13|284.03|281.13|1
1646774880000|2022-03-08 21:28:00|284|281.1|283.95|281.05|284|281.1|283.92|281.02|15
1646774890000|2022-03-08 21:28:10|283.93|281.03|283.95|281.05|283.97|281.07|283.93|281.03|5
1646774910000|2022-03-08 21:28:30|283.93|281.03|283.91|281.01|283.93|281.03|283.91|281.01|3
1646774920000|2022-03-08 21:28:40|283.9|281|283.88|280.98|283.93|281.03|283.87|280.97|7
1646774930000|2022-03-08 21:28:50|283.89|280.99|283.78|280.88|283.89|280.99|283.78|280.88|17
1646774940000|2022-03-08 21:29:00|283.8|280.9|283.74|280.84|283.8|280.9|283.73|280.83|10
1646774950000|2022-03-08 21:29:10|283.73|280.83|283.72|280.82|283.74|280.84|283.71|280.81|6
1646774960000|2022-03-08 21:29:20|283.7|280.8|283.7|280.8|283.72|280.82|283.7|280.8|3
1646774970000|2022-03-08 21:29:30|283.72|280.82|283.87|280.97|283.87|280.97|283.71|280.81|16
1646774980000|2022-03-08 21:29:40|283.92|281.02|283.91|281.01|283.94|281.04|283.87|280.97|8
1646774990000|2022-03-08 21:29:50|283.96|281.06|283.96|281.06|283.96|281.06|283.96|281.06|1
1646775000000|2022-03-08 21:30:00|283.95|281.05|283.96|281.06|283.98|281.08|283.95|281.05|5
1646775010000|2022-03-08 21:30:10|283.94|281.04|283.88|280.98|283.95|281.05|283.85|280.95|14
1646775020000|2022-03-08 21:30:20|283.87|280.97|283.91|281.01|283.91|281.01|283.87|280.97|4
1646775030000|2022-03-08 21:30:30|283.9|281|283.9|281|283.91|281.01|283.88|280.98|5
1646775040000|2022-03-08 21:30:40|283.89|280.99|283.89|280.99|283.9|281|283.88|280.98|4
1646775060000|2022-03-08 21:31:00|283.88|280.98|283.88|280.98|283.88|280.98|283.86|280.96|6
1646775070000|2022-03-08 21:31:10|283.9|281|283.9|281|283.91|281.01|283.9|281|3
1646775080000|2022-03-08 21:31:20|283.89|280.99|283.8|280.9|283.89|280.99|283.8|280.9|5
1646775090000|2022-03-08 21:31:30|283.79|280.89|283.68|280.78|283.79|280.89|283.66|280.76|11
1646775100000|2022-03-08 21:31:40|283.67|280.77|283.7|280.8|283.75|280.85|283.67|280.77|15
1646775110000|2022-03-08 21:31:50|283.71|280.81|283.71|280.81|283.71|280.81|283.69|280.79|4
1646775120000|2022-03-08 21:32:00|283.7|280.8|283.81|280.91|283.81|280.91|283.69|280.79|9
1646775130000|2022-03-08 21:32:10|283.8|280.9|283.74|280.84|283.81|280.91|283.74|280.84|7
1646775140000|2022-03-08 21:32:20|283.73|280.83|283.75|280.85|283.78|280.88|283.73|280.83|9
1646775150000|2022-03-08 21:32:30|283.79|280.89|283.89|280.99|283.89|280.99|283.78|280.88|13
1646775170000|2022-03-08 21:32:50|283.9|281|283.87|280.97|283.9|281|283.84|280.94|4
1646775180000|2022-03-08 21:33:00|283.88|280.98|284|281.1|284|281.1|283.87|280.97|11
1646775190000|2022-03-08 21:33:10|283.98|281.08|283.98|281.08|284.02|281.12|283.95|281.05|13
1646775200000|2022-03-08 21:33:20|283.97|281.07|283.95|281.05|283.99|281.09|283.95|281.05|7
1646775220000|2022-03-08 21:33:40|283.92|281.02|283.81|280.91|283.92|281.02|283.81|280.91|13
1646775230000|2022-03-08 21:33:50|283.8|280.9|283.85|280.95|283.85|280.95|283.72|280.82|17
1646775240000|2022-03-08 21:34:00|283.83|280.93|283.84|280.94|283.84|280.94|283.8|280.9|20
1646775250000|2022-03-08 21:34:10|283.83|280.93|283.83|280.93|283.85|280.95|283.83|280.93|5
1646775260000|2022-03-08 21:34:20|283.84|280.94|283.84|280.94|283.85|280.95|283.84|280.94|3
1646775270000|2022-03-08 21:34:30|283.83|280.93|283.8|280.9|283.83|280.93|283.8|280.9|4
1646775280000|2022-03-08 21:34:40|283.81|280.91|283.67|280.77|283.81|280.91|283.67|280.77|6
1646775290000|2022-03-08 21:34:50|283.65|280.75|283.73|280.83|283.74|280.84|283.58|280.68|13
1646775300000|2022-03-08 21:35:00|283.74|280.84|283.68|280.78|283.75|280.85|283.67|280.77|10
1646775310000|2022-03-08 21:35:10|283.66|280.76|283.61|280.71|283.66|280.76|283.61|280.71|17
1646775320000|2022-03-08 21:35:20|283.65|280.75|283.61|280.71|283.66|280.76|283.57|280.67|17
1646775330000|2022-03-08 21:35:30|283.62|280.72|283.56|280.66|283.64|280.74|283.55|280.65|15
1646775340000|2022-03-08 21:35:40|283.57|280.67|283.46|280.56|283.57|280.67|283.44|280.54|16
1646775350000|2022-03-08 21:35:50|283.47|280.57|283.75|280.85|283.75|280.85|283.47|280.57|26
1646775360000|2022-03-08 21:36:00|283.73|280.83|283.54|280.64|283.8|280.9|283.54|280.64|25
1646775370000|2022-03-08 21:36:10|283.53|280.63|283.34|280.44|283.53|280.63|283.31|280.41|22
1646775380000|2022-03-08 21:36:20|283.36|280.46|283.36|280.46|283.37|280.47|283.36|280.46|5
1646775390000|2022-03-08 21:36:30|283.37|280.47|283.36|280.46|283.37|280.47|283.36|280.46|2
1646775400000|2022-03-08 21:36:40|283.35|280.45|283.41|280.51|283.41|280.51|283.35|280.45|9
1646775410000|2022-03-08 21:36:50|283.4|280.5|283.47|280.57|283.48|280.58|283.4|280.5|22
1646775420000|2022-03-08 21:37:00|283.48|280.58|283.4|280.5|283.48|280.58|283.38|280.48|15
1646775430000|2022-03-08 21:37:10|283.39|280.49|283.35|280.45|283.41|280.51|283.35|280.45|13
1646775440000|2022-03-08 21:37:20|283.34|280.44|283.13|280.23|283.35|280.45|283.12|280.22|24
1646775450000|2022-03-08 21:37:30|283.1|280.2|283.12|280.22|283.14|280.24|283.1|280.2|15
1646775460000|2022-03-08 21:37:40|283.13|280.23|283.14|280.24|283.14|280.24|283.12|280.22|8
1646775470000|2022-03-08 21:37:50|283.15|280.25|283.13|280.23|283.17|280.27|283.13|280.23|20
1646775480000|2022-03-08 21:38:00|283.12|280.22|282.99|280.09|283.12|280.22|282.98|280.08|15
1646775490000|2022-03-08 21:38:10|282.98|280.08|282.98|280.08|283|280.1|282.98|280.08|5
1646775500000|2022-03-08 21:38:20|282.99|280.09|283.17|280.27|283.17|280.27|282.99|280.09|9
1646775510000|2022-03-08 21:38:30|283.15|280.25|283.25|280.35|283.25|280.35|283.15|280.25|15
1646775520000|2022-03-08 21:38:40|283.23|280.33|283.26|280.36|283.29|280.39|283.23|280.33|19
1646775530000|2022-03-08 21:38:50|283.27|280.37|283.26|280.36|283.27|280.37|283.26|280.36|6
1646775540000|2022-03-08 21:39:00|283.23|280.33|283.19|280.29|283.23|280.33|283.19|280.29|7
1646775550000|2022-03-08 21:39:10|283.18|280.28|283.2|280.3|283.2|280.3|283.18|280.28|7
1646775560000|2022-03-08 21:39:20|283.18|280.28|283.19|280.29|283.21|280.31|283.17|280.27|10
1646775570000|2022-03-08 21:39:30|283.18|280.28|283.23|280.33|283.24|280.34|283.18|280.28|12
1646775580000|2022-03-08 21:39:40|283.22|280.32|283.24|280.34|283.24|280.34|283.21|280.31|15
1646775590000|2022-03-08 21:39:50|283.23|280.33|283.15|280.25|283.23|280.33|283.15|280.25|11
1646775600000|2022-03-08 21:40:00|283.16|280.26|283.15|280.25|283.2|280.3|283.15|280.25|10
1646775610000|2022-03-08 21:40:10|283.18|280.28|283.15|280.25|283.18|280.28|283.15|280.25|2
1646775620000|2022-03-08 21:40:20|283.16|280.26|283.31|280.41|283.31|280.41|283.15|280.25|14
1646775630000|2022-03-08 21:40:30|283.3|280.4|283.22|280.32|283.3|280.4|283.22|280.32|4
1646775640000|2022-03-08 21:40:40|283.2|280.3|283.19|280.29|283.21|280.31|283.13|280.23|14
1646775650000|2022-03-08 21:40:50|283.2|280.3|283.22|280.32|283.22|280.32|283.18|280.28|15
1646775660000|2022-03-08 21:41:00|283.23|280.33|283.3|280.4|283.3|280.4|283.22|280.32|24
1646775670000|2022-03-08 21:41:10|283.32|280.42|283.4|280.5|283.4|280.5|283.32|280.42|11
1646775680000|2022-03-08 21:41:20|283.39|280.49|283.42|280.52|283.42|280.52|283.39|280.49|4
1646775690000|2022-03-08 21:41:30|283.43|280.53|283.6|280.7|283.61|280.71|283.43|280.53|13
1646775700000|2022-03-08 21:41:40|283.61|280.71|283.66|280.76|283.66|280.76|283.59|280.69|9
1646775710000|2022-03-08 21:41:50|283.7|280.8|283.42|280.52|283.7|280.8|283.4|280.5|21
1646775720000|2022-03-08 21:42:00|283.35|280.45|283.39|280.49|283.42|280.52|283.35|280.45|18
1646775730000|2022-03-08 21:42:10|283.36|280.46|283.49|280.59|283.49|280.59|283.36|280.46|23
1646775740000|2022-03-08 21:42:20|283.48|280.58|283.45|280.55|283.5|280.6|283.41|280.51|15
1646775750000|2022-03-08 21:42:30|283.46|280.56|283.48|280.58|283.48|280.58|283.42|280.52|14
1646775760000|2022-03-08 21:42:40|283.45|280.55|283.52|280.62|283.55|280.65|283.45|280.55|23
1646775770000|2022-03-08 21:42:50|283.51|280.61|283.61|280.71|283.65|280.75|283.5|280.6|26
1646775780000|2022-03-08 21:43:00|283.62|280.72|283.62|280.72|283.65|280.75|283.62|280.72|7
1646775790000|2022-03-08 21:43:10|283.61|280.71|283.41|280.51|283.61|280.71|283.37|280.47|27
1646775800000|2022-03-08 21:43:20|283.4|280.5|283.35|280.45|283.41|280.51|283.35|280.45|7
1646775810000|2022-03-08 21:43:30|283.41|280.51|283.37|280.47|283.41|280.51|283.37|280.47|5
1646775820000|2022-03-08 21:43:40|283.36|280.46|283.25|280.35|283.37|280.47|283.24|280.34|20
1646775830000|2022-03-08 21:43:50|283.24|280.34|283.3|280.4|283.3|280.4|283.23|280.33|8
1646775840000|2022-03-08 21:44:00|283.32|280.42|283.31|280.41|283.32|280.42|283.3|280.4|8
1646775850000|2022-03-08 21:44:10|283.32|280.42|283.3|280.4|283.32|280.42|283.3|280.4|2
1646775860000|2022-03-08 21:44:20|283.31|280.41|283.35|280.45|283.35|280.45|283.3|280.4|13
1646775870000|2022-03-08 21:44:30|283.34|280.44|283.35|280.45|283.36|280.46|283.34|280.44|10
1646775880000|2022-03-08 21:44:40|283.34|280.44|283.22|280.32|283.34|280.44|283.22|280.32|15
1646775890000|2022-03-08 21:44:50|283.21|280.31|283.21|280.31|283.21|280.31|283.21|280.31|1
1646775900000|2022-03-08 21:45:00|283.22|280.32|283.26|280.36|283.28|280.38|283.22|280.32|12
1646775910000|2022-03-08 21:45:10|283.25|280.35|283.22|280.32|283.25|280.35|283.21|280.31|7
1646775920000|2022-03-08 21:45:20|283.23|280.33|283.33|280.43|283.33|280.43|283.23|280.33|11
1646775930000|2022-03-08 21:45:30|283.34|280.44|283.14|280.24|283.36|280.46|283.14|280.24|21
1646775940000|2022-03-08 21:45:40|283.1|280.2|283.07|280.17|283.1|280.2|283.04|280.14|17
1646775950000|2022-03-08 21:45:50|283.06|280.16|283.24|280.34|283.28|280.38|283.06|280.16|26
1646775960000|2022-03-08 21:46:00|283.26|280.36|283.26|280.36|283.3|280.4|283.24|280.34|15
1646775970000|2022-03-08 21:46:10|283.25|280.35|283.39|280.49|283.39|280.49|283.25|280.35|19
1646775980000|2022-03-08 21:46:20|283.43|280.53|283.39|280.49|283.47|280.57|283.39|280.49|20
1646775990000|2022-03-08 21:46:30|283.4|280.5|283.14|280.24|283.4|280.5|283.11|280.21|28
1646776000000|2022-03-08 21:46:40|283.13|280.23|283.26|280.36|283.26|280.36|283.13|280.23|15
1646776010000|2022-03-08 21:46:50|283.22|280.32|283.33|280.43|283.33|280.43|283.22|280.32|13
1646776020000|2022-03-08 21:47:00|283.34|280.44|283.31|280.41|283.34|280.44|283.31|280.41|13
1646776030000|2022-03-08 21:47:10|283.32|280.42|283.31|280.41|283.32|280.42|283.31|280.41|2
1646776040000|2022-03-08 21:47:20|283.32|280.42|283.32|280.42|283.34|280.44|283.32|280.42|6
1646776050000|2022-03-08 21:47:30|283.33|280.43|283.34|280.44|283.35|280.45|283.33|280.43|8
1646776070000|2022-03-08 21:47:50|283.35|280.45|283.34|280.44|283.35|280.45|283.34|280.44|2
1646776080000|2022-03-08 21:48:00|283.35|280.45|283.31|280.41|283.35|280.45|283.31|280.41|3
1646776090000|2022-03-08 21:48:10|283.29|280.39|283.27|280.37|283.29|280.39|283.27|280.37|3
1646776100000|2022-03-08 21:48:20|283.26|280.36|283.14|280.24|283.26|280.36|283.12|280.22|12
1646776110000|2022-03-08 21:48:30|283.12|280.22|283.1|280.2|283.13|280.23|283.1|280.2|10
1646776120000|2022-03-08 21:48:40|283.11|280.21|283.03|280.13|283.11|280.21|283.03|280.13|14
1646776130000|2022-03-08 21:48:50|283.02|280.12|282.9|280|283.02|280.12|282.81|279.91|17
1646776140000|2022-03-08 21:49:00|282.83|279.93|282.83|279.93|282.88|279.98|282.82|279.92|10
1646776150000|2022-03-08 21:49:10|282.82|279.92|282.8|279.9|282.82|279.92|282.74|279.84|18
1646776160000|2022-03-08 21:49:20|282.81|279.91|282.75|279.85|282.87|279.97|282.75|279.85|15
1646776170000|2022-03-08 21:49:30|282.76|279.86|282.97|280.07|282.99|280.09|282.75|279.85|21
1646776180000|2022-03-08 21:49:40|282.96|280.06|283.06|280.16|283.06|280.16|282.96|280.06|19
1646776190000|2022-03-08 21:49:50|283.05|280.15|283.14|280.24|283.17|280.27|283.05|280.15|23
1646776200000|2022-03-08 21:50:00|283.16|280.26|283.16|280.26|283.16|280.26|283.14|280.24|3
1646776210000|2022-03-08 21:50:10|283.14|280.24|283.15|280.25|283.16|280.26|283.13|280.23|9
1646776220000|2022-03-08 21:50:20|283.14|280.24|283.14|280.24|283.14|280.24|283.14|280.24|1
1646776230000|2022-03-08 21:50:30|283.15|280.25|283.16|280.26|283.16|280.26|283.15|280.25|2
1646776240000|2022-03-08 21:50:40|283.15|280.25|283.34|280.44|283.34|280.44|283.15|280.25|17
1646776250000|2022-03-08 21:50:50|283.35|280.45|283.31|280.41|283.35|280.45|283.31|280.41|16
1646776260000|2022-03-08 21:51:00|283.3|280.4|283.32|280.42|283.33|280.43|283.3|280.4|13
1646776270000|2022-03-08 21:51:10|283.31|280.41|283.37|280.47|283.39|280.49|283.28|280.38|14
1646776280000|2022-03-08 21:51:20|283.36|280.46|283.22|280.32|283.36|280.46|283.22|280.32|14
1646776290000|2022-03-08 21:51:30|283.21|280.31|283.15|280.25|283.22|280.32|283.14|280.24|10
1646776300000|2022-03-08 21:51:40|283.14|280.24|283.14|280.24|283.18|280.28|283.14|280.24|15
1646776310000|2022-03-08 21:51:50|283.12|280.22|283.1|280.2|283.13|280.23|283.1|280.2|5
1646776330000|2022-03-08 21:52:10|283.11|280.21|282.99|280.09|283.11|280.21|282.99|280.09|10
1646776340000|2022-03-08 21:52:20|283.01|280.11|282.98|280.08|283.01|280.11|282.95|280.05|13
1646776350000|2022-03-08 21:52:30|282.94|280.04|283.05|280.15|283.05|280.15|282.92|280.02|12
1646776360000|2022-03-08 21:52:40|283.06|280.16|283.2|280.3|283.2|280.3|283.06|280.16|18
1646776370000|2022-03-08 21:52:50|283.24|280.34|283.22|280.32|283.24|280.34|283.16|280.26|19
1646776380000|2022-03-08 21:53:00|283.21|280.31|283.13|280.23|283.27|280.37|283.13|280.23|20
1646776390000|2022-03-08 21:53:10|283.15|280.25|283.18|280.28|283.19|280.29|283.14|280.24|10
1646776400000|2022-03-08 21:53:20|283.15|280.25|283.15|280.25|283.18|280.28|283.11|280.21|18
1646776410000|2022-03-08 21:53:30|283.14|280.24|283.15|280.25|283.15|280.25|283.11|280.21|16
1646776420000|2022-03-08 21:53:40|283.13|280.23|283.14|280.24|283.15|280.25|283.12|280.22|5
1646776430000|2022-03-08 21:53:50|283.15|280.25|283.12|280.22|283.15|280.25|283.12|280.22|3
1646776440000|2022-03-08 21:54:00|283.13|280.23|283.19|280.29|283.19|280.29|283.12|280.22|12
1646776450000|2022-03-08 21:54:10|283.2|280.3|283.27|280.37|283.27|280.37|283.2|280.3|10
1646776460000|2022-03-08 21:54:20|283.26|280.36|283.2|280.3|283.32|280.42|283.2|280.3|12
1646776470000|2022-03-08 21:54:30|283.21|280.31|283.28|280.38|283.28|280.38|283.21|280.31|8
1646776480000|2022-03-08 21:54:40|283.29|280.39|283.26|280.36|283.3|280.4|283.26|280.36|6
1646776490000|2022-03-08 21:54:50|283.27|280.37|283.27|280.37|283.27|280.37|283.26|280.36|23
1646776500000|2022-03-08 21:55:00|283.26|280.36|283.27|280.37|283.28|280.38|283.26|280.36|14
1646776510000|2022-03-08 21:55:10|283.28|280.38|283.27|280.37|283.28|280.38|283.27|280.37|24
1646776520000|2022-03-08 21:55:20|283.24|280.34|283.04|280.14|283.25|280.35|283.04|280.14|23
1646776530000|2022-03-08 21:55:30|283.05|280.15|283.06|280.16|283.06|280.16|283.05|280.15|6
1646776540000|2022-03-08 21:55:40|283.1|280.2|283.1|280.2|283.17|280.27|283.1|280.2|17
1646776550000|2022-03-08 21:55:50|283.09|280.19|283.1|280.2|283.1|280.2|283.09|280.19|4
1646776560000|2022-03-08 21:56:00|283.11|280.21|283.13|280.23|283.13|280.23|283.11|280.21|4
1646776570000|2022-03-08 21:56:10|283.12|280.22|283.08|280.18|283.12|280.22|283.08|280.18|8
1646776580000|2022-03-08 21:56:20|283.07|280.17|283.05|280.15|283.07|280.17|283.04|280.14|7
1646776590000|2022-03-08 21:56:30|283.06|280.16|283.05|280.15|283.07|280.17|283.05|280.15|4
1646776600000|2022-03-08 21:56:40|283.06|280.16|283.05|280.15|283.06|280.16|283.05|280.15|12
1646776610000|2022-03-08 21:56:50|283.06|280.16|283.05|280.15|283.06|280.16|283.03|280.13|17
1646776620000|2022-03-08 21:57:00|283.07|280.17|283.14|280.24|283.14|280.24|283.07|280.17|6
1646776630000|2022-03-08 21:57:10|283.15|280.25|283.28|280.38|283.3|280.4|283.15|280.25|19
1646776640000|2022-03-08 21:57:20|283.29|280.39|283.28|280.38|283.29|280.39|283.27|280.37|14
1646776650000|2022-03-08 21:57:30|283.27|280.37|283.25|280.35|283.3|280.4|283.22|280.32|10
1646776660000|2022-03-08 21:57:40|283.26|280.36|283.32|280.42|283.32|280.42|283.25|280.35|19
1646776670000|2022-03-08 21:57:50|283.31|280.41|283.31|280.41|283.32|280.42|283.31|280.41|5
1646776680000|2022-03-08 21:58:00|283.29|280.39|283.3|280.4|283.33|280.43|283.24|280.34|16
1646776690000|2022-03-08 21:58:10|283.31|280.41|283.51|280.61|283.54|280.64|283.31|280.41|27
1646776700000|2022-03-08 21:58:20|283.52|280.62|283.5|280.6|283.54|280.64|283.5|280.6|12
1646776710000|2022-03-08 21:58:30|283.52|280.62|283.5|280.6|283.52|280.62|283.49|280.59|5
1646776720000|2022-03-08 21:58:40|283.52|280.62|283.53|280.63|283.53|280.63|283.52|280.62|10
1646776730000|2022-03-08 21:58:50|283.55|280.65|283.51|280.61|283.6|280.7|283.51|280.61|18
1646776740000|2022-03-08 21:59:00|283.52|280.62|283.46|280.56|283.55|280.65|283.46|280.56|15
1646776750000|2022-03-08 21:59:10|283.45|280.55|283.37|280.47|283.49|280.59|283.37|280.47|23
1646776760000|2022-03-08 21:59:20|283.39|280.49|283.23|280.33|283.39|280.49|283.23|280.33|14
1646776770000|2022-03-08 21:59:30|283.22|280.32|283.22|280.32|283.23|280.33|283.22|280.32|17
1646776780000|2022-03-08 21:59:40|283.24|280.34|283.31|280.41|283.31|280.41|283.24|280.34|11
1646776790000|2022-03-08 21:59:50|283.3|280.4|283.25|280.35|283.31|280.41|283.22|280.32|18
1646776800000|2022-03-08 22:00:00|283.26|280.36|283.2|280.3|283.26|280.36|283.2|280.3|13
1646776810000|2022-03-08 22:00:10|283.19|280.29|283.25|280.35|283.25|280.35|283.15|280.25|15
1646776820000|2022-03-08 22:00:20|283.23|280.33|283.24|280.34|283.24|280.34|283.22|280.32|4
1646776830000|2022-03-08 22:00:30|283.23|280.33|283.24|280.34|283.24|280.34|283.23|280.33|18
1646776840000|2022-03-08 22:00:40|283.23|280.33|283.34|280.44|283.34|280.44|283.23|280.33|18
1646776850000|2022-03-08 22:00:50|283.33|280.43|283.52|280.62|283.52|280.62|283.33|280.43|14
1646776860000|2022-03-08 22:01:00|283.54|280.64|283.59|280.69|283.64|280.74|283.54|280.64|13
1646776870000|2022-03-08 22:01:10|283.6|280.7|283.45|280.55|283.6|280.7|283.44|280.54|14
1646776880000|2022-03-08 22:01:20|283.47|280.57|283.46|280.56|283.47|280.57|283.46|280.56|4
1646776890000|2022-03-08 22:01:30|283.45|280.55|283.39|280.49|283.45|280.55|283.39|280.49|7
1646776900000|2022-03-08 22:01:40|283.4|280.5|283.41|280.51|283.41|280.51|283.4|280.5|2
1646776910000|2022-03-08 22:01:50|283.43|280.53|283.44|280.54|283.45|280.55|283.43|280.53|4
1646776920000|2022-03-08 22:02:00|283.45|280.55|283.4|280.5|283.45|280.55|283.4|280.5|3
1646776930000|2022-03-08 22:02:10|283.39|280.49|283.4|280.5|283.4|280.5|283.39|280.49|8
1646776940000|2022-03-08 22:02:20|283.39|280.49|283.4|280.5|283.41|280.51|283.39|280.49|18
1646776950000|2022-03-08 22:02:30|283.41|280.51|283.4|280.5|283.41|280.51|283.39|280.49|11
1646776960000|2022-03-08 22:02:40|283.39|280.49|283.39|280.49|283.4|280.5|283.39|280.49|5
1646776970000|2022-03-08 22:02:50|283.38|280.48|283.45|280.55|283.45|280.55|283.38|280.48|11
1646776980000|2022-03-08 22:03:00|283.44|280.54|283.59|280.69|283.6|280.7|283.44|280.54|17
1646776990000|2022-03-08 22:03:10|283.6|280.7|283.53|280.63|283.6|280.7|283.53|280.63|17
1646777000000|2022-03-08 22:03:20|283.54|280.64|283.54|280.64|283.54|280.64|283.53|280.63|3
1646777010000|2022-03-08 22:03:30|283.53|280.63|283.53|280.63|283.53|280.63|283.53|280.63|1
1646777020000|2022-03-08 22:03:40|283.54|280.64|283.53|280.63|283.54|280.64|283.53|280.63|8
1646777030000|2022-03-08 22:03:50|283.54|280.64|283.53|280.63|283.54|280.64|283.52|280.62|6
1646777040000|2022-03-08 22:04:00|283.51|280.61|283.52|280.62|283.52|280.62|283.51|280.61|4
1646777050000|2022-03-08 22:04:10|283.5|280.6|283.5|280.6|283.51|280.61|283.5|280.6|7
1646777060000|2022-03-08 22:04:20|283.51|280.61|283.57|280.67|283.57|280.67|283.51|280.61|12
1646777070000|2022-03-08 22:04:30|283.58|280.68|283.58|280.68|283.58|280.68|283.58|280.68|1
1646777080000|2022-03-08 22:04:40|283.57|280.67|283.58|280.68|283.58|280.68|283.57|280.67|8
1646777090000|2022-03-08 22:04:50|283.57|280.67|283.58|280.68|283.59|280.69|283.57|280.67|4
1646777100000|2022-03-08 22:05:00|283.61|280.71|283.71|280.81|283.71|280.81|283.61|280.71|6
1646777110000|2022-03-08 22:05:10|283.74|280.84|283.76|280.86|283.78|280.88|283.74|280.84|15
1646777120000|2022-03-08 22:05:20|283.74|280.84|283.68|280.78|283.74|280.84|283.68|280.78|9
1646777130000|2022-03-08 22:05:30|283.67|280.77|283.63|280.73|283.67|280.77|283.63|280.73|4
1646777140000|2022-03-08 22:05:40|283.6|280.7|283.47|280.57|283.6|280.7|283.47|280.57|14
1646777150000|2022-03-08 22:05:50|283.46|280.56|283.47|280.57|283.47|280.57|283.46|280.56|16
1646777160000|2022-03-08 22:06:00|283.46|280.56|283.41|280.51|283.46|280.56|283.4|280.5|16
1646777170000|2022-03-08 22:06:10|283.4|280.5|283.37|280.47|283.41|280.51|283.37|280.47|10
1646777180000|2022-03-08 22:06:20|283.36|280.46|283.36|280.46|283.36|280.46|283.27|280.37|17
1646777190000|2022-03-08 22:06:30|283.37|280.47|283.47|280.57|283.48|280.58|283.34|280.44|21
1646777200000|2022-03-08 22:06:40|283.48|280.58|283.47|280.57|283.48|280.58|283.47|280.57|2
1646777210000|2022-03-08 22:06:50|283.48|280.58|283.47|280.57|283.48|280.58|283.46|280.56|6
1646777230000|2022-03-08 22:07:10|283.46|280.56|283.39|280.49|283.46|280.56|283.39|280.49|9
1646777240000|2022-03-08 22:07:20|283.41|280.51|283.4|280.5|283.41|280.51|283.4|280.5|4
1646777250000|2022-03-08 22:07:30|283.41|280.51|283.44|280.54|283.44|280.54|283.4|280.5|6
1646777260000|2022-03-08 22:07:40|283.43|280.53|283.44|280.54|283.45|280.55|283.43|280.53|11
1646777270000|2022-03-08 22:07:50|283.42|280.52|283.41|280.51|283.42|280.52|283.41|280.51|2
1646777280000|2022-03-08 22:08:00|283.4|280.5|283.39|280.49|283.41|280.51|283.38|280.48|10
1646777290000|2022-03-08 22:08:10|283.4|280.5|283.39|280.49|283.4|280.5|283.39|280.49|12
1646777300000|2022-03-08 22:08:20|283.38|280.48|283.38|280.48|283.38|280.48|283.38|280.48|1
1646777320000|2022-03-08 22:08:40|283.39|280.49|283.41|280.51|283.41|280.51|283.38|280.48|3
1646777340000|2022-03-08 22:09:00|283.4|280.5|283.42|280.52|283.42|280.52|283.38|280.48|9
1646777350000|2022-03-08 22:09:10|283.43|280.53|283.46|280.56|283.46|280.56|283.43|280.53|8
1646777360000|2022-03-08 22:09:20|283.47|280.57|283.62|280.72|283.62|280.72|283.46|280.56|12
1646777370000|2022-03-08 22:09:30|283.63|280.73|283.59|280.69|283.63|280.73|283.59|280.69|9
1646777380000|2022-03-08 22:09:40|283.58|280.68|283.57|280.67|283.58|280.68|283.56|280.66|10
1646777390000|2022-03-08 22:09:50|283.56|280.66|283.52|280.62|283.56|280.66|283.52|280.62|3
1646777400000|2022-03-08 22:10:00|283.53|280.63|283.53|280.63|283.53|280.63|283.52|280.62|3
1646777410000|2022-03-08 22:10:10|283.48|280.58|283.49|280.59|283.49|280.59|283.46|280.56|6
1646777420000|2022-03-08 22:10:20|283.5|280.6|283.5|280.6|283.51|280.61|283.5|280.6|3
1646777430000|2022-03-08 22:10:30|283.51|280.61|283.41|280.51|283.51|280.61|283.41|280.51|5
1646777440000|2022-03-08 22:10:40|283.39|280.49|283.34|280.44|283.39|280.49|283.31|280.41|9
1646777460000|2022-03-08 22:11:00|283.33|280.43|283.31|280.41|283.34|280.44|283.31|280.41|4
1646777470000|2022-03-08 22:11:10|283.35|280.45|283.48|280.58|283.48|280.58|283.35|280.45|20
1646777480000|2022-03-08 22:11:20|283.47|280.57|283.41|280.51|283.47|280.57|283.41|280.51|14
1646777500000|2022-03-08 22:11:40|283.42|280.52|283.42|280.52|283.42|280.52|283.42|280.52|1
1646777510000|2022-03-08 22:11:50|283.41|280.51|283.37|280.47|283.41|280.51|283.36|280.46|12
1646777520000|2022-03-08 22:12:00|283.36|280.46|283.34|280.44|283.36|280.46|283.34|280.44|4
1646777530000|2022-03-08 22:12:10|283.35|280.45|283.35|280.45|283.36|280.46|283.35|280.45|3
1646777540000|2022-03-08 22:12:20|283.36|280.46|283.46|280.56|283.46|280.56|283.35|280.45|13
1646777550000|2022-03-08 22:12:30|283.45|280.55|283.38|280.48|283.46|280.56|283.38|280.48|15
1646777560000|2022-03-08 22:12:40|283.39|280.49|283.34|280.44|283.39|280.49|283.33|280.43|8
1646777570000|2022-03-08 22:12:50|283.35|280.45|283.33|280.43|283.35|280.45|283.32|280.42|4
1646777580000|2022-03-08 22:13:00|283.34|280.44|283.33|280.43|283.34|280.44|283.32|280.42|6
1646777590000|2022-03-08 22:13:10|283.32|280.42|283.32|280.42|283.32|280.42|283.32|280.42|1
1646777600000|2022-03-08 22:13:20|283.31|280.41|283.32|280.42|283.32|280.42|283.31|280.41|2
1646777610000|2022-03-08 22:13:30|283.3|280.4|283.31|280.41|283.31|280.41|283.3|280.4|2
1646777630000|2022-03-08 22:13:50|283.29|280.39|283.15|280.25|283.3|280.4|283.15|280.25|9
1646777640000|2022-03-08 22:14:00|283.13|280.23|283.03|280.13|283.14|280.24|283.03|280.13|8
1646777650000|2022-03-08 22:14:10|283.02|280.12|283.02|280.12|283.04|280.14|283.01|280.11|10
1646777660000|2022-03-08 22:14:20|283.01|280.11|283.04|280.14|283.05|280.15|283|280.1|7
1646777670000|2022-03-08 22:14:30|283.03|280.13|283.04|280.14|283.04|280.14|283.03|280.13|4
1646777680000|2022-03-08 22:14:40|283.05|280.15|283.11|280.21|283.12|280.22|283.05|280.15|8
1646777690000|2022-03-08 22:14:50|283.12|280.22|283.15|280.25|283.15|280.25|283.1|280.2|12
1646777700000|2022-03-08 22:15:00|283.14|280.24|283.15|280.25|283.15|280.25|283.14|280.24|4
1646777710000|2022-03-08 22:15:10|283.14|280.24|283.16|280.26|283.16|280.26|283.14|280.24|3
1646777720000|2022-03-08 22:15:20|283.17|280.27|283.19|280.29|283.19|280.29|283.17|280.27|3
1646777730000|2022-03-08 22:15:30|283.2|280.3|283.19|280.29|283.2|280.3|283.17|280.27|3
1646777750000|2022-03-08 22:15:50|283.22|280.32|283.29|280.39|283.3|280.4|283.22|280.32|21
1646777760000|2022-03-08 22:16:00|283.3|280.4|283.28|280.38|283.3|280.4|283.28|280.38|3
1646777770000|2022-03-08 22:16:10|283.29|280.39|283.28|280.38|283.29|280.39|283.28|280.38|2
1646777790000|2022-03-08 22:16:30|283.24|280.34|283.15|280.25|283.24|280.34|283.15|280.25|10
1646777800000|2022-03-08 22:16:40|283.16|280.26|283.17|280.27|283.17|280.27|283.14|280.24|6
1646777810000|2022-03-08 22:16:50|283.16|280.26|283.22|280.32|283.25|280.35|283.16|280.26|11
1646777820000|2022-03-08 22:17:00|283.23|280.33|283.22|280.32|283.23|280.33|283.2|280.3|7
1646777830000|2022-03-08 22:17:10|283.21|280.31|283.2|280.3|283.21|280.31|283.19|280.29|5
1646777840000|2022-03-08 22:17:20|283.19|280.29|283.22|280.32|283.22|280.32|283.19|280.29|3
1646777850000|2022-03-08 22:17:30|283.25|280.35|283.24|280.34|283.25|280.35|283.24|280.34|2
1646777860000|2022-03-08 22:17:40|283.23|280.33|283.23|280.33|283.23|280.33|283.22|280.32|5
1646777880000|2022-03-08 22:18:00|283.22|280.32|283.18|280.28|283.22|280.32|283.18|280.28|14
1646777890000|2022-03-08 22:18:10|283.17|280.27|283.12|280.22|283.18|280.28|283.1|280.2|19
1646777900000|2022-03-08 22:18:20|283.11|280.21|283.1|280.2|283.11|280.21|283.09|280.19|12
1646777910000|2022-03-08 22:18:30|283.12|280.22|283.17|280.27|283.18|280.28|283.12|280.22|7
1646777920000|2022-03-08 22:18:40|283.18|280.28|283.2|280.3|283.23|280.33|283.17|280.27|12
1646777930000|2022-03-08 22:18:50|283.21|280.31|283.25|280.35|283.25|280.35|283.2|280.3|13
1646777940000|2022-03-08 22:19:00|283.23|280.33|283.24|280.34|283.28|280.38|283.23|280.33|16
1646777960000|2022-03-08 22:19:20|283.23|280.33|283.22|280.32|283.24|280.34|283.22|280.32|5
1646777980000|2022-03-08 22:19:40|283.23|280.33|283.34|280.44|283.34|280.44|283.23|280.33|19
1646777990000|2022-03-08 22:19:50|283.31|280.41|283.36|280.46|283.36|280.46|283.31|280.41|10
1646778000000|2022-03-08 22:20:00|283.37|280.47|283.37|280.47|283.37|280.47|283.36|280.46|17
1646778010000|2022-03-08 22:20:10|283.38|280.48|283.36|280.46|283.38|280.48|283.36|280.46|7
1646778020000|2022-03-08 22:20:20|283.37|280.47|283.38|280.48|283.38|280.48|283.36|280.46|16
1646778030000|2022-03-08 22:20:30|283.37|280.47|283.39|280.49|283.39|280.49|283.37|280.47|21
1646778040000|2022-03-08 22:20:40|283.38|280.48|283.39|280.49|283.39|280.49|283.38|280.48|8
1646778050000|2022-03-08 22:20:50|283.38|280.48|283.46|280.56|283.46|280.56|283.38|280.48|20
1646778060000|2022-03-08 22:21:00|283.47|280.57|283.55|280.65|283.56|280.66|283.47|280.57|19
1646778070000|2022-03-08 22:21:10|283.56|280.66|283.65|280.75|283.66|280.76|283.55|280.65|21
1646778080000|2022-03-08 22:21:20|283.67|280.77|283.66|280.76|283.69|280.79|283.66|280.76|27
1646778090000|2022-03-08 22:21:30|283.69|280.79|283.69|280.79|283.69|280.79|283.66|280.76|21
1646778100000|2022-03-08 22:21:40|283.68|280.78|283.69|280.79|283.69|280.79|283.66|280.76|24
1646778110000|2022-03-08 22:21:50|283.67|280.77|283.81|280.91|283.81|280.91|283.66|280.76|11
1646778120000|2022-03-08 22:22:00|283.8|280.9|283.88|280.98|283.88|280.98|283.8|280.9|12
1646778130000|2022-03-08 22:22:10|283.87|280.97|283.88|280.98|283.89|280.99|283.87|280.97|4
1646778140000|2022-03-08 22:22:20|283.89|280.99|283.88|280.98|283.92|281.02|283.84|280.94|12
1646778150000|2022-03-08 22:22:30|283.89|280.99|283.82|280.92|283.89|280.99|283.78|280.88|21
1646778160000|2022-03-08 22:22:40|283.81|280.91|283.82|280.92|283.83|280.93|283.81|280.91|21
1646778170000|2022-03-08 22:22:50|283.83|280.93|283.82|280.92|283.83|280.93|283.82|280.92|24
1646778180000|2022-03-08 22:23:00|283.83|280.93|283.84|280.94|283.84|280.94|283.81|280.91|21
1646778190000|2022-03-08 22:23:10|283.83|280.93|283.84|280.94|283.84|280.94|283.83|280.93|22
1646778200000|2022-03-08 22:23:20|283.85|280.95|283.86|280.96|283.87|280.97|283.84|280.94|17
1646778210000|2022-03-08 22:23:30|283.85|280.95|283.87|280.97|283.87|280.97|283.83|280.93|23
1646778220000|2022-03-08 22:23:40|283.86|280.96|283.98|281.08|283.98|281.08|283.86|280.96|18
1646778230000|2022-03-08 22:23:50|283.99|281.09|283.98|281.08|283.99|281.09|283.96|281.06|23
1646778240000|2022-03-08 22:24:00|283.97|281.07|283.95|281.05|283.98|281.08|283.94|281.04|19
1646778250000|2022-03-08 22:24:10|283.94|281.04|283.89|280.99|283.94|281.04|283.89|280.99|7
1646778260000|2022-03-08 22:24:20|283.88|280.98|283.88|280.98|283.9|281|283.86|280.96|10
1646778270000|2022-03-08 22:24:30|283.89|280.99|283.9|281|283.9|281|283.89|280.99|10
1646778280000|2022-03-08 22:24:40|283.89|280.99|283.9|281|283.9|281|283.88|280.98|19
1646778290000|2022-03-08 22:24:50|283.89|280.99|283.9|281|283.9|281|283.89|280.99|2
1646778300000|2022-03-08 22:25:00|283.89|280.99|283.91|281.01|283.91|281.01|283.89|280.99|14
1646778310000|2022-03-08 22:25:10|283.9|281|283.88|280.98|283.94|281.04|283.88|280.98|13
1646778320000|2022-03-08 22:25:20|283.87|280.97|283.93|281.03|283.93|281.03|283.87|280.97|13
1646778330000|2022-03-08 22:25:30|283.92|281.02|283.94|281.04|283.94|281.04|283.92|281.02|9
1646778340000|2022-03-08 22:25:40|283.93|281.03|283.93|281.03|283.94|281.04|283.91|281.01|5
1646778350000|2022-03-08 22:25:50|283.91|281.01|283.93|281.03|283.95|281.05|283.91|281.01|10
1646778360000|2022-03-08 22:26:00|283.9|281|283.89|280.99|283.9|281|283.89|280.99|2
1646778370000|2022-03-08 22:26:10|283.88|280.98|283.89|280.99|283.89|280.99|283.88|280.98|6
1646778380000|2022-03-08 22:26:20|283.9|281|283.9|281|283.9|281|283.9|281|1
1646778390000|2022-03-08 22:26:30|283.91|281.01|283.91|281.01|283.91|281.01|283.9|281|3
1646778400000|2022-03-08 22:26:40|283.9|281|283.94|281.04|283.96|281.06|283.9|281|10
1646778410000|2022-03-08 22:26:50|283.93|281.03|283.95|281.05|283.95|281.05|283.93|281.03|7
1646778470000|2022-03-08 22:27:50|283.94|281.04|283.95|281.05|283.95|281.05|283.94|281.04|2
1646778480000|2022-03-08 22:28:00|283.96|281.06|283.97|281.07|283.97|281.07|283.95|281.05|20
1646778490000|2022-03-08 22:28:10|283.96|281.06|283.91|281.01|283.96|281.06|283.83|280.93|26
1646778500000|2022-03-08 22:28:20|283.9|281|283.91|281.01|283.91|281.01|283.9|281|22
1646778510000|2022-03-08 22:28:30|283.9|281|283.89|280.99|283.91|281.01|283.89|280.99|26
1646778520000|2022-03-08 22:28:40|283.9|281|283.9|281|283.91|281.01|283.89|280.99|16
1646778530000|2022-03-08 22:28:50|283.91|281.01|283.9|281|283.91|281.01|283.88|280.98|6
1646778540000|2022-03-08 22:29:00|283.91|281.01|283.9|281|283.92|281.02|283.9|281|3
1646778550000|2022-03-08 22:29:10|283.88|280.98|283.87|280.97|283.88|280.98|283.86|280.96|3
1646778560000|2022-03-08 22:29:20|283.86|280.96|283.87|280.97|283.87|280.97|283.86|280.96|2
1646778570000|2022-03-08 22:29:30|283.88|280.98|283.87|280.97|283.88|280.98|283.86|280.96|6
1646778580000|2022-03-08 22:29:40|283.86|280.96|283.85|280.95|283.86|280.96|283.85|280.95|4
1646778590000|2022-03-08 22:29:50|283.86|280.96|283.86|280.96|283.88|280.98|283.81|280.91|14
1646778600000|2022-03-08 22:30:00|283.87|280.97|283.86|280.96|283.87|280.97|283.86|280.96|2
1646778630000|2022-03-08 22:30:30|283.87|280.97|283.86|280.96|283.87|280.97|283.86|280.96|8
1646778650000|2022-03-08 22:30:50|283.87|280.97|283.95|281.05|283.95|281.05|283.82|280.92|11
1646778660000|2022-03-08 22:31:00|283.94|281.04|283.98|281.08|283.99|281.09|283.93|281.03|10
1646778670000|2022-03-08 22:31:10|284|281.1|284|281.1|284.01|281.11|284|281.1|3
1646778680000|2022-03-08 22:31:20|284.01|281.11|284.03|281.13|284.03|281.13|283.99|281.09|12
1646778690000|2022-03-08 22:31:30|284.02|281.12|284.14|281.24|284.15|281.25|284.02|281.12|23
1646778700000|2022-03-08 22:31:40|284.12|281.22|284.12|281.22|284.13|281.23|284.03|281.13|23
1646778710000|2022-03-08 22:31:50|284.13|281.23|284.13|281.23|284.14|281.24|284.11|281.21|13
1646778720000|2022-03-08 22:32:00|284.14|281.24|284.12|281.22|284.14|281.24|284.11|281.21|4
1646778730000|2022-03-08 22:32:10|284.14|281.24|284.11|281.21|284.18|281.28|284.11|281.21|18
1646778740000|2022-03-08 22:32:20|284.14|281.24|284.15|281.25|284.18|281.28|284.14|281.24|11
1646778750000|2022-03-08 22:32:30|284.16|281.26|284.15|281.25|284.16|281.26|284.15|281.25|2
1646778760000|2022-03-08 22:32:40|284.16|281.26|284.16|281.26|284.16|281.26|284.16|281.26|1
1646778770000|2022-03-08 22:32:50|284.15|281.25|284.15|281.25|284.15|281.25|284.13|281.23|4
1646778780000|2022-03-08 22:33:00|284.16|281.26|284.18|281.28|284.18|281.28|284.16|281.26|4
1646778790000|2022-03-08 22:33:10|284.17|281.27|284.16|281.26|284.17|281.27|284.15|281.25|3
1646778800000|2022-03-08 22:33:20|284.15|281.25|284.15|281.25|284.15|281.25|284.15|281.25|1
1646778810000|2022-03-08 22:33:30|284.14|281.24|284.16|281.26|284.16|281.26|284.14|281.24|3
1646778820000|2022-03-08 22:33:40|284.14|281.24|284.17|281.27|284.18|281.28|284.14|281.24|16
1646778830000|2022-03-08 22:33:50|284.16|281.26|284.1|281.2|284.17|281.27|284.1|281.2|11
1646778840000|2022-03-08 22:34:00|284.09|281.19|284.07|281.17|284.09|281.19|284.06|281.16|14
1646778850000|2022-03-08 22:34:10|284.03|281.13|284.02|281.12|284.03|281.13|284.01|281.11|18
1646778860000|2022-03-08 22:34:20|284.01|281.11|284.02|281.12|284.02|281.12|284.01|281.11|22
1646778870000|2022-03-08 22:34:30|284.01|281.11|283.99|281.09|284.01|281.11|283.98|281.08|15
1646778880000|2022-03-08 22:34:40|284|281.1|284|281.1|284|281.1|283.99|281.09|3
1646778890000|2022-03-08 22:34:50|283.99|281.09|284|281.1|284|281.1|283.99|281.09|2
1646778900000|2022-03-08 22:35:00|283.98|281.08|284|281.1|284.01|281.11|283.98|281.08|11
1646778910000|2022-03-08 22:35:10|283.98|281.08|283.93|281.03|283.98|281.08|283.93|281.03|5
1646778920000|2022-03-08 22:35:20|283.94|281.04|283.94|281.04|283.94|281.04|283.93|281.03|7
1646778930000|2022-03-08 22:35:30|283.93|281.03|283.93|281.03|283.94|281.04|283.92|281.02|9
1646778940000|2022-03-08 22:35:40|283.94|281.04|283.95|281.05|283.95|281.05|283.94|281.04|2
1646778950000|2022-03-08 22:35:50|283.94|281.04|283.93|281.03|283.95|281.05|283.87|280.97|20
1646778960000|2022-03-08 22:36:00|283.9|281|283.9|281|283.92|281.02|283.86|280.96|14
1646778970000|2022-03-08 22:36:10|283.88|280.98|283.99|281.09|284|281.1|283.88|280.98|12
1646778980000|2022-03-08 22:36:20|284|281.1|284|281.1|284|281.1|283.99|281.09|7
1646778990000|2022-03-08 22:36:30|283.99|281.09|284|281.1|284|281.1|283.99|281.09|26
1646779000000|2022-03-08 22:36:40|283.99|281.09|284.01|281.11|284.02|281.12|283.99|281.09|14
1646779010000|2022-03-08 22:36:50|284|281.1|284.03|281.13|284.06|281.16|284|281.1|19
1646779020000|2022-03-08 22:37:00|284.02|281.12|284.03|281.13|284.03|281.13|284.01|281.11|6
1646779030000|2022-03-08 22:37:10|284.02|281.12|284.03|281.13|284.03|281.13|284.01|281.11|4
1646779040000|2022-03-08 22:37:20|284.04|281.14|284.04|281.14|284.04|281.14|284.03|281.13|3
1646779050000|2022-03-08 22:37:30|284.05|281.15|284.06|281.16|284.06|281.16|284.04|281.14|20
1646779060000|2022-03-08 22:37:40|284.05|281.15|284.06|281.16|284.07|281.17|284.05|281.15|24
1646779070000|2022-03-08 22:37:50|284.07|281.17|284.08|281.18|284.09|281.19|284.06|281.16|6
1646779090000|2022-03-08 22:38:10|284.09|281.19|284.08|281.18|284.09|281.19|284.08|281.18|12
1646779100000|2022-03-08 22:38:20|284.09|281.19|284.09|281.19|284.11|281.21|284.07|281.17|13
1646779110000|2022-03-08 22:38:30|284.1|281.2|284.09|281.19|284.11|281.21|284.09|281.19|16
1646779120000|2022-03-08 22:38:40|284.08|281.18|284.09|281.19|284.1|281.2|284.08|281.18|16
1646779130000|2022-03-08 22:38:50|284.1|281.2|284.1|281.2|284.11|281.21|284.09|281.19|7
1646779140000|2022-03-08 22:39:00|284.09|281.19|284.09|281.19|284.09|281.19|284.09|281.19|1
1646779150000|2022-03-08 22:39:10|284.1|281.2|284.11|281.21|284.11|281.21|284.07|281.17|13
1646779160000|2022-03-08 22:39:20|284.1|281.2|284.11|281.21|284.11|281.21|284.1|281.2|20
1646779170000|2022-03-08 22:39:30|284.1|281.2|284.11|281.21|284.11|281.21|284.1|281.2|12
1646779180000|2022-03-08 22:39:40|284.12|281.22|284.12|281.22|284.13|281.23|284.11|281.21|7
1646779190000|2022-03-08 22:39:50|284.11|281.21|284.09|281.19|284.12|281.22|284.09|281.19|5
1646779200000|2022-03-08 22:40:00|284.1|281.2|284.1|281.2|284.11|281.21|284.09|281.19|9
1646779210000|2022-03-08 22:40:10|284.11|281.21|284.11|281.21|284.12|281.22|284.1|281.2|15
1646779220000|2022-03-08 22:40:20|284.1|281.2|284.14|281.24|284.14|281.24|284.1|281.2|5
1646779230000|2022-03-08 22:40:30|284.13|281.23|284.17|281.27|284.17|281.27|284.08|281.18|18
1646779240000|2022-03-08 22:40:40|284.18|281.28|284.14|281.24|284.18|281.28|284.09|281.19|18
1646779250000|2022-03-08 22:40:50|284.13|281.23|284.13|281.23|284.14|281.24|284.13|281.23|5
1646779260000|2022-03-08 22:41:00|284.11|281.21|284.1|281.2|284.12|281.22|284.1|281.2|9
1646779270000|2022-03-08 22:41:10|284.11|281.21|284.11|281.21|284.11|281.21|284.09|281.19|11
1646779280000|2022-03-08 22:41:20|284.1|281.2|284.06|281.16|284.11|281.21|284.06|281.16|12
1646779290000|2022-03-08 22:41:30|284.09|281.19|284.09|281.19|284.09|281.19|284.09|281.19|1
1646779300000|2022-03-08 22:41:40|284.05|281.15|283.97|281.07|284.06|281.16|283.97|281.07|16
1646779310000|2022-03-08 22:41:50|283.98|281.08|283.97|281.07|283.98|281.08|283.85|280.95|23
1646779320000|2022-03-08 22:42:00|283.92|281.02|283.9|281|283.98|281.08|283.85|280.95|28
1646779330000|2022-03-08 22:42:10|283.89|280.99|283.89|280.99|283.89|280.99|283.88|280.98|11
1646779340000|2022-03-08 22:42:20|283.88|280.98|283.9|281|283.92|281.02|283.88|280.98|17
1646779350000|2022-03-08 22:42:30|283.91|281.01|283.94|281.04|283.94|281.04|283.89|280.99|25
1646779360000|2022-03-08 22:42:40|283.9|281|283.87|280.97|283.9|281|283.86|280.96|8
1646779370000|2022-03-08 22:42:50|283.85|280.95|283.91|281.01|283.91|281.01|283.85|280.95|4
1646779380000|2022-03-08 22:43:00|283.89|280.99|283.9|281|283.92|281.02|283.89|280.99|3
1646779390000|2022-03-08 22:43:10|283.92|281.02|283.9|281|283.96|281.06|283.89|280.99|12
1646779400000|2022-03-08 22:43:20|283.91|281.01|283.9|281|283.91|281.01|283.89|280.99|3
1646779410000|2022-03-08 22:43:30|283.89|280.99|283.87|280.97|283.89|280.99|283.87|280.97|2
1646779420000|2022-03-08 22:43:40|283.88|280.98|283.84|280.94|283.88|280.98|283.83|280.93|8
1646779430000|2022-03-08 22:43:50|283.83|280.93|283.85|280.95|283.86|280.96|283.83|280.93|16
1646779440000|2022-03-08 22:44:00|283.83|280.93|283.75|280.85|283.85|280.95|283.75|280.85|23
1646779450000|2022-03-08 22:44:10|283.76|280.86|283.8|280.9|283.82|280.92|283.74|280.84|21
1646779460000|2022-03-08 22:44:20|283.77|280.87|283.79|280.89|283.8|280.9|283.72|280.82|18
1646779470000|2022-03-08 22:44:30|283.77|280.87|283.79|280.89|283.8|280.9|283.77|280.87|20
1646779480000|2022-03-08 22:44:40|283.77|280.87|283.79|280.89|283.79|280.89|283.76|280.86|17
1646779490000|2022-03-08 22:44:50|283.77|280.87|283.79|280.89|283.79|280.89|283.77|280.87|12
1646779500000|2022-03-08 22:45:00|283.78|280.88|283.78|280.88|283.79|280.89|283.76|280.86|24
1646779510000|2022-03-08 22:45:10|283.75|280.85|283.76|280.86|283.78|280.88|283.75|280.85|15
1646779520000|2022-03-08 22:45:20|283.77|280.87|283.78|280.88|283.79|280.89|283.76|280.86|14
1646779530000|2022-03-08 22:45:30|283.77|280.87|283.77|280.87|283.79|280.89|283.76|280.86|30
1646779540000|2022-03-08 22:45:40|283.78|280.88|283.77|280.87|283.78|280.88|283.75|280.85|22
1646779550000|2022-03-08 22:45:50|283.76|280.86|283.8|280.9|283.81|280.91|283.76|280.86|22
1646779560000|2022-03-08 22:46:00|283.79|280.89|283.81|280.91|283.81|280.91|283.79|280.89|3
1646779570000|2022-03-08 22:46:10|283.8|280.9|283.81|280.91|283.81|280.91|283.8|280.9|6
1646779580000|2022-03-08 22:46:20|283.8|280.9|283.8|280.9|283.81|280.91|283.8|280.9|11
1646779590000|2022-03-08 22:46:30|283.81|280.91|283.79|280.89|283.81|280.91|283.78|280.88|20
1646779600000|2022-03-08 22:46:40|283.8|280.9|283.86|280.96|283.86|280.96|283.79|280.89|5
1646779610000|2022-03-08 22:46:50|283.85|280.95|283.99|281.09|283.99|281.09|283.84|280.94|15
1646779620000|2022-03-08 22:47:00|283.97|281.07|283.96|281.06|283.97|281.07|283.96|281.06|6
1646779630000|2022-03-08 22:47:10|283.97|281.07|283.94|281.04|283.97|281.07|283.94|281.04|4
1646779640000|2022-03-08 22:47:20|283.97|281.07|283.98|281.08|283.98|281.08|283.97|281.07|2
1646779650000|2022-03-08 22:47:30|283.99|281.09|283.98|281.08|283.99|281.09|283.98|281.08|2
1646779660000|2022-03-08 22:47:40|284|281.1|284|281.1|284|281.1|284|281.1|1
1646779670000|2022-03-08 22:47:50|283.98|281.08|283.97|281.07|284|281.1|283.97|281.07|7
1646779680000|2022-03-08 22:48:00|284.01|281.11|283.98|281.08|284.01|281.11|283.97|281.07|3
1646779690000|2022-03-08 22:48:10|283.97|281.07|283.97|281.07|283.99|281.09|283.97|281.07|4
1646779700000|2022-03-08 22:48:20|283.98|281.08|284.1|281.2|284.1|281.2|283.98|281.08|11
1646779710000|2022-03-08 22:48:30|284.11|281.21|284.21|281.31|284.21|281.31|284.11|281.21|12
1646779720000|2022-03-08 22:48:40|284.19|281.29|284.2|281.3|284.23|281.33|284.18|281.28|8
1646779730000|2022-03-08 22:48:50|284.21|281.31|284.24|281.34|284.24|281.34|284.2|281.3|11
1646779740000|2022-03-08 22:49:00|284.23|281.33|284.24|281.34|284.24|281.34|284.23|281.33|2
1646779760000|2022-03-08 22:49:20|284.31|281.41|284.38|281.48|284.39|281.49|284.31|281.41|6
1646779770000|2022-03-08 22:49:30|284.35|281.45|284.39|281.49|284.39|281.49|284.35|281.45|6
1646779780000|2022-03-08 22:49:40|284.4|281.5|284.36|281.46|284.43|281.53|284.36|281.46|21
1646779790000|2022-03-08 22:49:50|284.43|281.53|284.44|281.54|284.44|281.54|284.41|281.51|16
1646779800000|2022-03-08 22:50:00|284.43|281.53|284.43|281.53|284.43|281.53|284.39|281.49|19
1646779810000|2022-03-08 22:50:10|284.42|281.52|284.42|281.52|284.43|281.53|284.42|281.52|3
1646779820000|2022-03-08 22:50:20|284.4|281.5|284.37|281.47|284.44|281.54|284.37|281.47|10
1646779830000|2022-03-08 22:50:30|284.38|281.48|284.33|281.43|284.4|281.5|284.33|281.43|12
1646779840000|2022-03-08 22:50:40|284.34|281.44|284.33|281.43|284.34|281.44|284.33|281.43|2
1646779850000|2022-03-08 22:50:50|284.38|281.48|284.33|281.43|284.38|281.48|284.33|281.43|2
1646779860000|2022-03-08 22:51:00|284.38|281.48|284.37|281.47|284.39|281.49|284.33|281.43|18
1646779870000|2022-03-08 22:51:10|284.39|281.49|284.35|281.45|284.39|281.49|284.34|281.44|13
1646779880000|2022-03-08 22:51:20|284.34|281.44|284.35|281.45|284.36|281.46|284.34|281.44|6
1646779890000|2022-03-08 22:51:30|284.36|281.46|284.33|281.43|284.36|281.46|284.33|281.43|27
1646779900000|2022-03-08 22:51:40|284.32|281.42|284.32|281.42|284.32|281.42|284.32|281.42|1
1646779910000|2022-03-08 22:51:50|284.34|281.44|284.36|281.46|284.38|281.48|284.34|281.44|21
1646779920000|2022-03-08 22:52:00|284.35|281.45|284.35|281.45|284.36|281.46|284.35|281.45|25
1646779930000|2022-03-08 22:52:10|284.36|281.46|284.39|281.49|284.41|281.51|284.35|281.45|25
1646779940000|2022-03-08 22:52:20|284.4|281.5|284.37|281.47|284.41|281.51|284.36|281.46|12
1646779950000|2022-03-08 22:52:30|284.36|281.46|284.37|281.47|284.37|281.47|284.35|281.45|8
1646779960000|2022-03-08 22:52:40|284.36|281.46|284.36|281.46|284.37|281.47|284.36|281.46|21
1646779970000|2022-03-08 22:52:50|284.37|281.47|284.32|281.42|284.37|281.47|284.31|281.41|14
1646779980000|2022-03-08 22:53:00|284.31|281.41|284.32|281.42|284.34|281.44|284.31|281.41|13
1646779990000|2022-03-08 22:53:10|284.33|281.43|284.33|281.43|284.34|281.44|284.33|281.43|3
1646780000000|2022-03-08 22:53:20|284.32|281.42|284.33|281.43|284.33|281.43|284.32|281.42|2
1646780010000|2022-03-08 22:53:30|284.34|281.44|284.32|281.42|284.34|281.44|284.32|281.42|2
1646780020000|2022-03-08 22:53:40|284.34|281.44|284.32|281.42|284.34|281.44|284.32|281.42|2
1646780030000|2022-03-08 22:53:50|284.31|281.41|284.33|281.43|284.33|281.43|284.31|281.41|3
1646780060000|2022-03-08 22:54:20|284.34|281.44|284.35|281.45|284.36|281.46|284.31|281.41|11
1646780070000|2022-03-08 22:54:30|284.36|281.46|284.36|281.46|284.36|281.46|284.35|281.45|7
1646780080000|2022-03-08 22:54:40|284.35|281.45|284.37|281.47|284.38|281.48|284.35|281.45|8
1646780100000|2022-03-08 22:55:00|284.36|281.46|284.37|281.47|284.38|281.48|284.36|281.46|16
1646780110000|2022-03-08 22:55:10|284.38|281.48|284.33|281.43|284.38|281.48|284.31|281.41|17
1646780120000|2022-03-08 22:55:20|284.32|281.42|284.22|281.32|284.32|281.42|284.18|281.28|12
1646780130000|2022-03-08 22:55:30|284.21|281.31|284.14|281.24|284.22|281.32|284.14|281.24|12
1646780140000|2022-03-08 22:55:40|284.13|281.23|284.13|281.23|284.13|281.23|284.12|281.22|7
1646780150000|2022-03-08 22:55:50|284.14|281.24|284.13|281.23|284.14|281.24|284.13|281.23|2
1646780160000|2022-03-08 22:56:00|284.14|281.24|284.13|281.23|284.14|281.24|284.12|281.22|7
1646780170000|2022-03-08 22:56:10|284.12|281.22|284.08|281.18|284.12|281.22|284.07|281.17|7
1646780180000|2022-03-08 22:56:20|284.07|281.17|283.96|281.06|284.08|281.18|283.94|281.04|15
1646780190000|2022-03-08 22:56:30|283.95|281.05|283.95|281.05|283.96|281.06|283.87|280.97|12
1646780200000|2022-03-08 22:56:40|283.93|281.03|283.93|281.03|283.97|281.07|283.93|281.03|17
1646780210000|2022-03-08 22:56:50|283.94|281.04|283.94|281.04|283.94|281.04|283.92|281.02|12
1646780220000|2022-03-08 22:57:00|283.93|281.03|283.94|281.04|283.94|281.04|283.93|281.03|14
1646780230000|2022-03-08 22:57:10|283.93|281.03|283.93|281.03|283.94|281.04|283.92|281.02|7
1646780250000|2022-03-08 22:57:30|283.94|281.04|284|281.1|284|281.1|283.92|281.02|10
1646780260000|2022-03-08 22:57:40|283.96|281.06|284.11|281.21|284.11|281.21|283.96|281.06|15
1646780270000|2022-03-08 22:57:50|284.1|281.2|284.12|281.22|284.14|281.24|284.08|281.18|21
1646780280000|2022-03-08 22:58:00|284.14|281.24|284.13|281.23|284.17|281.27|284.11|281.21|14
1646780290000|2022-03-08 22:58:10|284.14|281.24|284.19|281.29|284.19|281.29|284.13|281.23|10
1646780300000|2022-03-08 22:58:20|284.17|281.27|284.18|281.28|284.18|281.28|284.17|281.27|2
1646780320000|2022-03-08 22:58:40|284.17|281.27|284.17|281.27|284.17|281.27|284.17|281.27|1
1646780340000|2022-03-08 22:59:00|284.19|281.29|284.17|281.27|284.19|281.29|284.17|281.27|2
1646780350000|2022-03-08 22:59:10|284.16|281.26|284.1|281.2|284.18|281.28|284.02|281.12|13
1646780360000|2022-03-08 22:59:20|284.03|281.13|284.03|281.13|284.08|281.18|284.03|281.13|13
1646780370000|2022-03-08 22:59:30|284.02|281.12|284.07|281.17|284.07|281.17|284.02|281.12|16
1646780380000|2022-03-08 22:59:40|284.06|281.16|284.06|281.16|284.07|281.17|284.06|281.16|7
1646780390000|2022-03-08 22:59:50|284.07|281.17|284.07|281.17|284.07|281.17|284.06|281.16|3
1646780400000|2022-03-08 23:00:00|284.06|281.16|283.95|281.05|284.07|281.17|283.94|281.04|14
1646780410000|2022-03-08 23:00:10|283.96|281.06|283.74|280.84|283.96|281.06|283.74|280.84|28
1646780420000|2022-03-08 23:00:20|283.75|280.85|283.79|280.89|283.8|280.9|283.75|280.85|15
1646780440000|2022-03-08 23:00:40|283.78|280.88|284.25|281.35|284.25|281.35|283.76|280.86|17
1646780450000|2022-03-08 23:00:50|284.26|281.36|284.22|281.32|284.3|281.4|284.21|281.31|29
1646780460000|2022-03-08 23:01:00|284.21|281.31|284.22|281.32|284.24|281.34|284.21|281.31|13
1646780470000|2022-03-08 23:01:10|284.21|281.31|284.23|281.33|284.23|281.33|284.2|281.3|12
1646780480000|2022-03-08 23:01:20|284.22|281.32|284.24|281.34|284.25|281.35|284.22|281.32|15
1646780490000|2022-03-08 23:01:30|284.23|281.33|284.26|281.36|284.27|281.37|284.23|281.33|21
1646780500000|2022-03-08 23:01:40|284.27|281.37|284.31|281.41|284.35|281.45|284.26|281.36|27
1646780510000|2022-03-08 23:01:50|284.34|281.44|284.36|281.46|284.37|281.47|284.31|281.41|11
1646780520000|2022-03-08 23:02:00|284.37|281.47|284.38|281.48|284.38|281.48|284.34|281.44|17
1646780530000|2022-03-08 23:02:10|284.4|281.5|284.46|281.56|284.47|281.57|284.4|281.5|17
1646780540000|2022-03-08 23:02:20|284.47|281.57|284.38|281.48|284.47|281.57|284.34|281.44|27
1646780550000|2022-03-08 23:02:30|284.39|281.49|284.75|281.85|284.8|281.9|284.33|281.43|30
1646780560000|2022-03-08 23:02:40|284.76|281.86|284.74|281.84|284.76|281.86|284.74|281.84|17
1646780570000|2022-03-08 23:02:50|284.73|281.83|284.67|281.77|284.74|281.84|284.67|281.77|12
1646780580000|2022-03-08 23:03:00|284.68|281.78|284.65|281.75|284.68|281.78|284.65|281.75|8
1646780590000|2022-03-08 23:03:10|284.64|281.74|284.55|281.65|284.64|281.74|284.51|281.61|21
1646780600000|2022-03-08 23:03:20|284.54|281.64|284.57|281.67|284.57|281.67|284.51|281.61|15
1646780610000|2022-03-08 23:03:30|284.54|281.64|284.56|281.66|284.57|281.67|284.53|281.63|15
1646780620000|2022-03-08 23:03:40|284.55|281.65|284.55|281.65|284.57|281.67|284.52|281.62|19
1646780630000|2022-03-08 23:03:50|284.56|281.66|284.54|281.64|284.57|281.67|284.52|281.62|14
1646780640000|2022-03-08 23:04:00|284.55|281.65|284.61|281.71|284.62|281.72|284.55|281.65|22
1646780650000|2022-03-08 23:04:10|284.62|281.72|284.59|281.69|284.62|281.72|284.56|281.66|9
1646780660000|2022-03-08 23:04:20|284.58|281.68|284.53|281.63|284.58|281.68|284.53|281.63|16
1646780670000|2022-03-08 23:04:30|284.54|281.64|284.56|281.66|284.56|281.66|284.53|281.63|12
1646780680000|2022-03-08 23:04:40|284.55|281.65|284.48|281.58|284.58|281.68|284.48|281.58|18
1646780690000|2022-03-08 23:04:50|284.49|281.59|284.43|281.53|284.51|281.61|284.43|281.53|15
1646780700000|2022-03-08 23:05:00|284.42|281.52|284.38|281.48|284.42|281.52|284.38|281.48|12
1646780710000|2022-03-08 23:05:10|284.36|281.46|284.38|281.48|284.41|281.51|284.36|281.46|15
1646780720000|2022-03-08 23:05:20|284.37|281.47|284.39|281.49|284.41|281.51|284.37|281.47|15
1646780730000|2022-03-08 23:05:30|284.38|281.48|284.38|281.48|284.4|281.5|284.38|281.48|7
1646780740000|2022-03-08 23:05:40|284.37|281.47|284.41|281.51|284.41|281.51|284.36|281.46|15
1646780750000|2022-03-08 23:05:50|284.39|281.49|284.43|281.53|284.43|281.53|284.39|281.49|19
1646780760000|2022-03-08 23:06:00|284.42|281.52|284.39|281.49|284.45|281.55|284.39|281.49|24
1646780770000|2022-03-08 23:06:10|284.4|281.5|284.35|281.45|284.4|281.5|284.35|281.45|8
1646780780000|2022-03-08 23:06:20|284.34|281.44|284.32|281.42|284.36|281.46|284.27|281.37|17
1646780790000|2022-03-08 23:06:30|284.33|281.43|284.32|281.42|284.33|281.43|284.29|281.39|11
1646780800000|2022-03-08 23:06:40|284.31|281.41|284.33|281.43|284.33|281.43|284.31|281.41|2
1646780810000|2022-03-08 23:06:50|284.35|281.45|284.23|281.33|284.35|281.45|284.23|281.33|15
1646780820000|2022-03-08 23:07:00|284.22|281.32|284.22|281.32|284.22|281.32|284.22|281.32|1
1646780830000|2022-03-08 23:07:10|284.27|281.37|284.27|281.37|284.27|281.37|284.26|281.36|3
1646780840000|2022-03-08 23:07:20|284.28|281.38|284.33|281.43|284.35|281.45|284.25|281.35|20
1646780850000|2022-03-08 23:07:30|284.32|281.42|284.42|281.52|284.42|281.52|284.32|281.42|20
1646780860000|2022-03-08 23:07:40|284.41|281.51|284.24|281.34|284.41|281.51|284.24|281.34|15
1646780870000|2022-03-08 23:07:50|284.22|281.32|284.21|281.31|284.23|281.33|284.2|281.3|14
1646780880000|2022-03-08 23:08:00|284.22|281.32|284.23|281.33|284.23|281.33|284.21|281.31|6
1646780890000|2022-03-08 23:08:10|284.25|281.35|284.39|281.49|284.4|281.5|284.25|281.35|22
1646780900000|2022-03-08 23:08:20|284.38|281.48|284.41|281.51|284.42|281.52|284.38|281.48|14
1646780910000|2022-03-08 23:08:30|284.42|281.52|284.42|281.52|284.42|281.52|284.39|281.49|14
1646780920000|2022-03-08 23:08:40|284.56|281.66|284.52|281.62|284.57|281.67|284.51|281.61|16
1646780930000|2022-03-08 23:08:50|284.51|281.61|284.36|281.46|284.51|281.61|284.35|281.45|9
1646780940000|2022-03-08 23:09:00|284.37|281.47|284.36|281.46|284.38|281.48|284.36|281.46|6
1646780950000|2022-03-08 23:09:10|284.37|281.47|284.48|281.58|284.48|281.58|284.37|281.47|10
1646780960000|2022-03-08 23:09:20|284.49|281.59|284.53|281.63|284.55|281.65|284.49|281.59|6
1646780970000|2022-03-08 23:09:30|284.54|281.64|284.53|281.63|284.54|281.64|284.53|281.63|2
1646780980000|2022-03-08 23:09:40|284.55|281.65|284.54|281.64|284.56|281.66|284.53|281.63|5
1646781000000|2022-03-08 23:10:00|284.53|281.63|284.53|281.63|284.56|281.66|284.52|281.62|6
1646781010000|2022-03-08 23:10:10|284.51|281.61|284.59|281.69|284.59|281.69|284.51|281.61|20
1646781020000|2022-03-08 23:10:20|284.58|281.68|284.56|281.66|284.6|281.7|284.56|281.66|8
1646781030000|2022-03-08 23:10:30|284.58|281.68|284.52|281.62|284.58|281.68|284.52|281.62|12
1646781040000|2022-03-08 23:10:40|284.49|281.59|284.51|281.61|284.53|281.63|284.48|281.58|15
1646781050000|2022-03-08 23:10:50|284.5|281.6|284.63|281.73|284.64|281.74|284.49|281.59|13
1646781060000|2022-03-08 23:11:00|284.65|281.75|284.71|281.81|284.71|281.81|284.65|281.75|8
1646781070000|2022-03-08 23:11:10|284.73|281.83|284.78|281.88|284.81|281.91|284.72|281.82|20
1646781080000|2022-03-08 23:11:20|284.81|281.91|284.78|281.88|284.82|281.92|284.76|281.86|22
1646781090000|2022-03-08 23:11:30|284.77|281.87|284.74|281.84|284.77|281.87|284.74|281.84|8
1646781100000|2022-03-08 23:11:40|284.73|281.83|284.75|281.85|284.76|281.86|284.73|281.83|5
1646781110000|2022-03-08 23:11:50|284.76|281.86|284.74|281.84|284.76|281.86|284.74|281.84|13
1646781120000|2022-03-08 23:12:00|284.75|281.85|284.73|281.83|284.76|281.86|284.72|281.82|22
1646781130000|2022-03-08 23:12:10|284.74|281.84|284.74|281.84|284.8|281.9|284.69|281.79|10
1646781140000|2022-03-08 23:12:20|284.76|281.86|284.7|281.8|284.76|281.86|284.68|281.78|16
1646781150000|2022-03-08 23:12:30|284.69|281.79|284.69|281.79|284.69|281.79|284.68|281.78|3
1646781160000|2022-03-08 23:12:40|284.7|281.8|284.69|281.79|284.7|281.8|284.67|281.77|12
1646781170000|2022-03-08 23:12:50|284.67|281.77|284.76|281.86|284.77|281.87|284.67|281.77|15
1646781180000|2022-03-08 23:13:00|284.75|281.85|284.77|281.87|284.77|281.87|284.75|281.85|21
1646781190000|2022-03-08 23:13:10|284.76|281.86|284.75|281.85|284.77|281.87|284.75|281.85|10
1646781210000|2022-03-08 23:13:30|284.76|281.86|284.9|282|284.91|282.01|284.76|281.86|21
1646781220000|2022-03-08 23:13:40|284.89|281.99|284.82|281.92|284.9|282|284.8|281.9|21
1646781230000|2022-03-08 23:13:50|284.86|281.96|284.85|281.95|284.87|281.97|284.81|281.91|19
1646781240000|2022-03-08 23:14:00|284.81|281.91|284.86|281.96|284.88|281.98|284.81|281.91|19
1646781250000|2022-03-08 23:14:10|284.83|281.93|284.86|281.96|284.89|281.99|284.82|281.92|18
1646781260000|2022-03-08 23:14:20|284.89|281.99|285.04|282.14|285.04|282.14|284.86|281.96|17
1646781270000|2022-03-08 23:14:30|285.06|282.16|284.97|282.07|285.07|282.17|284.95|282.05|18
1646781280000|2022-03-08 23:14:40|284.99|282.09|284.99|282.09|285.02|282.12|284.94|282.04|18
1646781290000|2022-03-08 23:14:50|285.02|282.12|284.98|282.08|285.04|282.14|284.94|282.04|25
1646781300000|2022-03-08 23:15:00|285.01|282.11|284.98|282.08|285.02|282.12|284.94|282.04|20
1646781310000|2022-03-08 23:15:10|285|282.1|284.86|281.96|285.01|282.11|284.85|281.95|23
1646781320000|2022-03-08 23:15:20|284.84|281.94|284.87|281.97|284.88|281.98|284.81|281.91|19
1646781330000|2022-03-08 23:15:30|284.86|281.96|284.92|282.02|284.94|282.04|284.85|281.95|18
1646781340000|2022-03-08 23:15:40|284.91|282.01|284.94|282.04|284.95|282.05|284.87|281.97|23
1646781350000|2022-03-08 23:15:50|284.93|282.03|284.95|282.05|284.96|282.06|284.92|282.02|12
1646781360000|2022-03-08 23:16:00|284.94|282.04|284.95|282.05|284.96|282.06|284.93|282.03|8
1646781370000|2022-03-08 23:16:10|284.94|282.04|284.95|282.05|284.97|282.07|284.94|282.04|8
1646781380000|2022-03-08 23:16:20|284.94|282.04|284.94|282.04|284.95|282.05|284.9|282|14
1646781390000|2022-03-08 23:16:30|284.95|282.05|284.89|281.99|284.95|282.05|284.86|281.96|12
1646781400000|2022-03-08 23:16:40|284.88|281.98|284.89|281.99|284.89|281.99|284.88|281.98|2
1646781410000|2022-03-08 23:16:50|284.93|282.03|284.99|282.09|285.03|282.13|284.93|282.03|13
1646781420000|2022-03-08 23:17:00|284.98|282.08|284.95|282.05|284.98|282.08|284.95|282.05|11
1646781430000|2022-03-08 23:17:10|284.94|282.04|284.9|282|284.96|282.06|284.88|281.98|17
1646781440000|2022-03-08 23:17:20|284.91|282.01|284.94|282.04|284.96|282.06|284.91|282.01|5
1646781450000|2022-03-08 23:17:30|284.93|282.03|284.86|281.96|284.94|282.04|284.86|281.96|15
1646781470000|2022-03-08 23:17:50|284.85|281.95|284.79|281.89|284.88|281.98|284.77|281.87|14
1646781480000|2022-03-08 23:18:00|284.76|281.86|284.79|281.89|284.81|281.91|284.76|281.86|9
1646781490000|2022-03-08 23:18:10|284.76|281.86|284.76|281.86|284.79|281.89|284.76|281.86|7
1646781500000|2022-03-08 23:18:20|284.77|281.87|284.81|281.91|284.81|281.91|284.74|281.84|15
1646781510000|2022-03-08 23:18:30|284.8|281.9|284.8|281.9|284.8|281.9|284.76|281.86|16
1646781520000|2022-03-08 23:18:40|284.79|281.89|284.85|281.95|284.94|282.04|284.79|281.89|21
1646781530000|2022-03-08 23:18:50|284.86|281.96|284.92|282.02|284.93|282.03|284.86|281.96|12
1646781540000|2022-03-08 23:19:00|284.93|282.03|284.86|281.96|284.93|282.03|284.86|281.96|16
1646781550000|2022-03-08 23:19:10|284.91|282.01|284.93|282.03|284.95|282.05|284.9|282|14
1646781560000|2022-03-08 23:19:20|284.91|282.01|284.92|282.02|284.93|282.03|284.88|281.98|11
1646781570000|2022-03-08 23:19:30|284.93|282.03|284.92|282.02|284.94|282.04|284.9|282|18
1646781580000|2022-03-08 23:19:40|284.91|282.01|285.03|282.13|285.05|282.15|284.9|282|22
1646781590000|2022-03-08 23:19:50|285.04|282.14|285.05|282.15|285.06|282.16|285.03|282.13|11
1646781600000|2022-03-08 23:20:00|285.02|282.12|285.04|282.14|285.05|282.15|285|282.1|14
1646781610000|2022-03-08 23:20:10|285|282.1|284.85|281.95|285.02|282.12|284.85|281.95|21
1646781620000|2022-03-08 23:20:20|284.84|281.94|284.79|281.89|284.84|281.94|284.76|281.86|14
1646781630000|2022-03-08 23:20:30|284.77|281.87|284.82|281.92|284.82|281.92|284.76|281.86|18
1646781640000|2022-03-08 23:20:40|284.83|281.93|284.79|281.89|284.83|281.93|284.76|281.86|13
1646781650000|2022-03-08 23:20:50|284.78|281.88|284.86|281.96|284.88|281.98|284.76|281.86|24
1646781660000|2022-03-08 23:21:00|284.88|281.98|284.85|281.95|284.88|281.98|284.83|281.93|8
1646781670000|2022-03-08 23:21:10|284.84|281.94|284.81|281.91|284.84|281.94|284.79|281.89|18
1646781680000|2022-03-08 23:21:20|284.82|281.92|284.87|281.97|284.91|282.01|284.82|281.92|17
1646781690000|2022-03-08 23:21:30|284.88|281.98|284.81|281.91|284.88|281.98|284.76|281.86|25
1646781700000|2022-03-08 23:21:40|284.82|281.92|284.82|281.92|284.83|281.93|284.77|281.87|25
1646781710000|2022-03-08 23:21:50|284.81|281.91|284.77|281.87|284.81|281.91|284.75|281.85|19
1646781720000|2022-03-08 23:22:00|284.78|281.88|284.7|281.8|284.8|281.9|284.69|281.79|19
1646781730000|2022-03-08 23:22:10|284.69|281.79|284.7|281.8|284.75|281.85|284.69|281.79|18
1646781740000|2022-03-08 23:22:20|284.67|281.77|284.69|281.79|284.71|281.81|284.66|281.76|11
1646781750000|2022-03-08 23:22:30|284.68|281.78|284.71|281.81|284.71|281.81|284.67|281.77|11
1646781760000|2022-03-08 23:22:40|284.7|281.8|284.66|281.76|284.7|281.8|284.63|281.73|9
1646781770000|2022-03-08 23:22:50|284.64|281.74|284.67|281.77|284.68|281.78|284.63|281.73|18
1646781780000|2022-03-08 23:23:00|284.66|281.76|284.68|281.78|284.71|281.81|284.64|281.74|16
1646781790000|2022-03-08 23:23:10|284.63|281.73|284.54|281.64|284.66|281.76|284.52|281.62|17
1646781800000|2022-03-08 23:23:20|284.55|281.65|284.53|281.63|284.57|281.67|284.5|281.6|18
1646781810000|2022-03-08 23:23:30|284.52|281.62|284.53|281.63|284.54|281.64|284.51|281.61|12
1646781820000|2022-03-08 23:23:40|284.52|281.62|284.59|281.69|284.64|281.74|284.52|281.62|18
1646781830000|2022-03-08 23:23:50|284.6|281.7|284.65|281.75|284.67|281.77|284.6|281.7|14
1646781840000|2022-03-08 23:24:00|284.66|281.76|284.63|281.73|284.68|281.78|284.62|281.72|20
1646781850000|2022-03-08 23:24:10|284.64|281.74|284.63|281.73|284.66|281.76|284.62|281.72|17
1646781860000|2022-03-08 23:24:20|284.69|281.79|284.71|281.81|284.73|281.83|284.64|281.74|21
1646781870000|2022-03-08 23:24:30|284.7|281.8|284.71|281.81|284.72|281.82|284.69|281.79|12
1646781880000|2022-03-08 23:24:40|284.69|281.79|284.79|281.89|284.84|281.94|284.69|281.79|22
1646781890000|2022-03-08 23:24:50|284.78|281.88|284.94|282.04|284.96|282.06|284.78|281.88|24
1646781900000|2022-03-08 23:25:00|284.97|282.07|284.97|282.07|285.05|282.15|284.93|282.03|25
1646781910000|2022-03-08 23:25:10|285|282.1|284.94|282.04|285|282.1|284.86|281.96|29
1646781920000|2022-03-08 23:25:20|284.95|282.05|284.91|282.01|284.97|282.07|284.91|282.01|22
1646781930000|2022-03-08 23:25:30|284.86|281.96|284.85|281.95|284.88|281.98|284.81|281.91|20
1646781940000|2022-03-08 23:25:40|284.82|281.92|284.9|282|284.9|282|284.82|281.92|13
1646781950000|2022-03-08 23:25:50|284.91|282.01|284.92|282.02|284.94|282.04|284.89|281.99|10
1646781960000|2022-03-08 23:26:00|284.95|282.05|284.92|282.02|284.95|282.05|284.88|281.98|22
1646781970000|2022-03-08 23:26:10|284.93|282.03|284.91|282.01|284.99|282.09|284.88|281.98|23
1646781980000|2022-03-08 23:26:20|284.88|281.98|284.9|282|284.92|282.02|284.88|281.98|12
1646781990000|2022-03-08 23:26:30|284.92|282.02|284.96|282.06|285.02|282.12|284.92|282.02|19
1646782000000|2022-03-08 23:26:40|284.98|282.08|284.99|282.09|285.01|282.11|284.95|282.05|17
1646782010000|2022-03-08 23:26:50|285|282.1|284.97|282.07|285.01|282.11|284.96|282.06|19
1646782020000|2022-03-08 23:27:00|285|282.1|285.01|282.11|285.04|282.14|284.96|282.06|15
1646782030000|2022-03-08 23:27:10|284.99|282.09|285.01|282.11|285.02|282.12|284.98|282.08|15
1646782040000|2022-03-08 23:27:20|285|282.1|285|282.1|285.03|282.13|284.98|282.08|13
1646782050000|2022-03-08 23:27:30|285.01|282.11|285.11|282.21|285.15|282.25|284.98|282.08|29
1646782060000|2022-03-08 23:27:40|285.14|282.24|285.11|282.21|285.14|282.24|285.1|282.2|17
1646782070000|2022-03-08 23:27:50|285.13|282.23|285.15|282.25|285.17|282.27|285.11|282.21|18
1646782080000|2022-03-08 23:28:00|285.16|282.26|285.2|282.3|285.22|282.32|285.15|282.25|23
1646782090000|2022-03-08 23:28:10|285.21|282.31|285.28|282.38|285.3|282.4|285.19|282.29|20
1646782100000|2022-03-08 23:28:20|285.3|282.4|285.45|282.55|285.45|282.55|285.3|282.4|20
1646782110000|2022-03-08 23:28:30|285.42|282.52|285.47|282.57|285.5|282.6|285.42|282.52|13
1646782120000|2022-03-08 23:28:40|285.49|282.59|285.61|282.71|285.61|282.71|285.45|282.55|16
1646782130000|2022-03-08 23:28:50|285.62|282.72|285.6|282.7|285.63|282.73|285.55|282.65|19
1646782140000|2022-03-08 23:29:00|285.59|282.69|285.48|282.58|285.62|282.72|285.45|282.55|18
1646782150000|2022-03-08 23:29:10|285.51|282.61|285.49|282.59|285.51|282.61|285.46|282.56|14
1646782160000|2022-03-08 23:29:20|285.52|282.62|285.52|282.62|285.55|282.65|285.51|282.61|15
1646782170000|2022-03-08 23:29:30|285.53|282.63|285.63|282.73|285.64|282.74|285.52|282.62|15
1646782180000|2022-03-08 23:29:40|285.62|282.72|285.61|282.71|285.62|282.72|285.56|282.66|17
1646782190000|2022-03-08 23:29:50|285.6|282.7|285.63|282.73|285.65|282.75|285.57|282.67|19
1646782200000|2022-03-08 23:30:00|285.64|282.74|285.8|282.9|285.86|282.96|285.64|282.74|22
1646782210000|2022-03-08 23:30:10|285.79|282.89|285.73|282.83|285.79|282.89|285.72|282.82|20
1646782220000|2022-03-08 23:30:20|285.79|282.89|285.83|282.93|285.83|282.93|285.75|282.85|19
1646782230000|2022-03-08 23:30:30|285.86|282.96|285.81|282.91|285.87|282.97|285.79|282.89|19
1646782240000|2022-03-08 23:30:40|285.82|282.92|285.86|282.96|285.91|283.01|285.81|282.91|23
1646782250000|2022-03-08 23:30:50|285.87|282.97|285.89|282.99|285.93|283.03|285.85|282.95|23
1646782260000|2022-03-08 23:31:00|285.91|283.01|285.91|283.01|285.92|283.02|285.9|283|26
1646782270000|2022-03-08 23:31:10|285.92|283.02|285.89|282.99|285.94|283.04|285.87|282.97|20
1646782280000|2022-03-08 23:31:20|285.9|283|285.93|283.03|286.01|283.11|285.87|282.97|18
1646782290000|2022-03-08 23:31:30|285.92|283.02|285.93|283.03|285.94|283.04|285.89|282.99|14
1646782300000|2022-03-08 23:31:40|285.89|282.99|285.89|282.99|285.91|283.01|285.88|282.98|18
1646782310000|2022-03-08 23:31:50|285.91|283.01|285.89|282.99|285.91|283.01|285.89|282.99|3
1646782320000|2022-03-08 23:32:00|285.87|282.97|285.9|283|285.94|283.04|285.81|282.91|14
1646782330000|2022-03-08 23:32:10|285.89|282.99|285.9|283|285.93|283.03|285.89|282.99|7
1646782340000|2022-03-08 23:32:20|285.91|283.01|285.92|283.02|285.92|283.02|285.88|282.98|18
1646782350000|2022-03-08 23:32:30|285.89|282.99|285.88|282.98|285.89|282.99|285.88|282.98|16
1646782360000|2022-03-08 23:32:40|285.89|282.99|285.87|282.97|286.01|283.11|285.8|282.9|20
1646782370000|2022-03-08 23:32:50|285.88|282.98|285.78|282.88|285.89|282.99|285.76|282.86|20
1646782380000|2022-03-08 23:33:00|285.76|282.86|285.77|282.87|285.84|282.94|285.76|282.86|11
1646782390000|2022-03-08 23:33:10|285.75|282.85|285.64|282.74|285.77|282.87|285.61|282.71|13
1646782400000|2022-03-08 23:33:20|285.66|282.76|285.52|282.62|285.66|282.76|285.47|282.57|11
1646782410000|2022-03-08 23:33:30|285.53|282.63|285.39|282.49|285.56|282.66|285.36|282.46|21
1646782420000|2022-03-08 23:33:40|285.38|282.48|285.37|282.47|285.39|282.49|285.34|282.44|10
1646782430000|2022-03-08 23:33:50|285.36|282.46|285.38|282.48|285.43|282.53|285.36|282.46|15
1646782440000|2022-03-08 23:34:00|285.39|282.49|285.38|282.48|285.39|282.49|285.37|282.47|16
1646782450000|2022-03-08 23:34:10|285.37|282.47|285.37|282.47|285.42|282.52|285.37|282.47|21
1646782460000|2022-03-08 23:34:20|285.41|282.51|285.56|282.66|285.56|282.66|285.41|282.51|19
1646782470000|2022-03-08 23:34:30|285.55|282.65|285.48|282.58|285.56|282.66|285.48|282.58|8
1646782480000|2022-03-08 23:34:40|285.49|282.59|285.5|282.6|285.51|282.61|285.49|282.59|5
1646782490000|2022-03-08 23:34:50|285.55|282.65|285.51|282.61|285.55|282.65|285.5|282.6|16
1646782500000|2022-03-08 23:35:00|285.52|282.62|285.64|282.74|285.65|282.75|285.51|282.61|9
1646782510000|2022-03-08 23:35:10|285.63|282.73|285.54|282.64|285.63|282.73|285.53|282.63|11
1646782520000|2022-03-08 23:35:20|285.55|282.65|285.55|282.65|285.59|282.69|285.55|282.65|12
1646782530000|2022-03-08 23:35:30|285.56|282.66|285.6|282.7|285.61|282.71|285.55|282.65|21
1646782540000|2022-03-08 23:35:40|285.57|282.67|285.63|282.73|285.63|282.73|285.57|282.67|23
1646782550000|2022-03-08 23:35:50|285.64|282.74|285.63|282.73|285.64|282.74|285.59|282.69|19
1646782560000|2022-03-08 23:36:00|285.64|282.74|285.63|282.73|285.64|282.74|285.63|282.73|16
1646782570000|2022-03-08 23:36:10|285.64|282.74|285.63|282.73|285.64|282.74|285.61|282.71|14
1646782580000|2022-03-08 23:36:20|285.62|282.72|285.61|282.71|285.63|282.73|285.52|282.62|21
1646782590000|2022-03-08 23:36:30|285.63|282.73|285.71|282.81|285.73|282.83|285.63|282.73|16
1646782600000|2022-03-08 23:36:40|285.69|282.79|285.73|282.83|285.74|282.84|285.65|282.75|11
1646782610000|2022-03-08 23:36:50|285.74|282.84|285.76|282.86|285.78|282.88|285.72|282.82|12
1646782620000|2022-03-08 23:37:00|285.75|282.85|285.69|282.79|285.76|282.86|285.69|282.79|13
1646782630000|2022-03-08 23:37:10|285.66|282.76|285.58|282.68|285.66|282.76|285.58|282.68|8
1646782640000|2022-03-08 23:37:20|285.56|282.66|285.56|282.66|285.57|282.67|285.54|282.64|9
1646782650000|2022-03-08 23:37:30|285.59|282.69|285.6|282.7|285.61|282.71|285.55|282.65|13
1646782660000|2022-03-08 23:37:40|285.62|282.72|285.66|282.76|285.67|282.77|285.62|282.72|4
1646782670000|2022-03-08 23:37:50|285.67|282.77|285.63|282.73|285.67|282.77|285.61|282.71|16
1646782680000|2022-03-08 23:38:00|285.61|282.71|285.55|282.65|285.61|282.71|285.55|282.65|12
1646782690000|2022-03-08 23:38:10|285.56|282.66|285.54|282.64|285.56|282.66|285.49|282.59|18
1646782700000|2022-03-08 23:38:20|285.52|282.62|285.54|282.64|285.54|282.64|285.52|282.62|2
1646782710000|2022-03-08 23:38:30|285.56|282.66|285.54|282.64|285.57|282.67|285.54|282.64|10
1646782720000|2022-03-08 23:38:40|285.53|282.63|285.56|282.66|285.57|282.67|285.53|282.63|10
1646782730000|2022-03-08 23:38:50|285.55|282.65|285.56|282.66|285.57|282.67|285.55|282.65|18
1646782740000|2022-03-08 23:39:00|285.55|282.65|285.56|282.66|285.56|282.66|285.55|282.65|10
1646782750000|2022-03-08 23:39:10|285.55|282.65|285.56|282.66|285.59|282.69|285.55|282.65|8
1646782760000|2022-03-08 23:39:20|285.57|282.67|285.49|282.59|285.59|282.69|285.49|282.59|14
1646782770000|2022-03-08 23:39:30|285.5|282.6|285.55|282.65|285.56|282.66|285.49|282.59|11
1646782780000|2022-03-08 23:39:40|285.54|282.64|285.54|282.64|285.54|282.64|285.54|282.64|1
1646782790000|2022-03-08 23:39:50|285.58|282.68|285.54|282.64|285.58|282.68|285.54|282.64|11
1646782800000|2022-03-08 23:40:00|285.53|282.63|285.52|282.62|285.54|282.64|285.52|282.62|4
1646782810000|2022-03-08 23:40:10|285.55|282.65|285.55|282.65|285.55|282.65|285.54|282.64|11
1646782820000|2022-03-08 23:40:20|285.54|282.64|285.57|282.67|285.63|282.73|285.54|282.64|20
1646782830000|2022-03-08 23:40:30|285.56|282.66|285.56|282.66|285.56|282.66|285.55|282.65|3
1646782840000|2022-03-08 23:40:40|285.57|282.67|285.56|282.66|285.59|282.69|285.56|282.66|16
1646782850000|2022-03-08 23:40:50|285.55|282.65|285.43|282.53|285.55|282.65|285.43|282.53|19
1646782860000|2022-03-08 23:41:00|285.44|282.54|285.49|282.59|285.49|282.59|285.43|282.53|25
1646782870000|2022-03-08 23:41:10|285.48|282.58|285.54|282.64|285.6|282.7|285.48|282.58|20
1646782880000|2022-03-08 23:41:20|285.56|282.66|285.55|282.65|285.56|282.66|285.54|282.64|3
1646782890000|2022-03-08 23:41:30|285.54|282.64|285.53|282.63|285.55|282.65|285.53|282.63|8
1646782900000|2022-03-08 23:41:40|285.52|282.62|285.55|282.65|285.55|282.65|285.52|282.62|11
1646782910000|2022-03-08 23:41:50|285.54|282.64|285.55|282.65|285.55|282.65|285.54|282.64|6
1646782920000|2022-03-08 23:42:00|285.54|282.64|285.66|282.76|285.66|282.76|285.54|282.64|22
1646782930000|2022-03-08 23:42:10|285.67|282.77|285.59|282.69|285.67|282.77|285.59|282.69|20
1646782940000|2022-03-08 23:42:20|285.63|282.73|285.63|282.73|285.63|282.73|285.62|282.72|3
1646782950000|2022-03-08 23:42:30|285.62|282.72|285.54|282.64|285.63|282.73|285.5|282.6|15
1646782960000|2022-03-08 23:42:40|285.58|282.68|285.59|282.69|285.61|282.71|285.56|282.66|19
1646782970000|2022-03-08 23:42:50|285.6|282.7|285.63|282.73|285.63|282.73|285.55|282.65|21
1646782980000|2022-03-08 23:43:00|285.67|282.77|285.7|282.8|285.73|282.83|285.66|282.76|15
1646782990000|2022-03-08 23:43:10|285.71|282.81|285.71|282.81|285.74|282.84|285.7|282.8|15
1646783000000|2022-03-08 23:43:20|285.69|282.79|285.71|282.81|285.71|282.81|285.69|282.79|7
1646783010000|2022-03-08 23:43:30|285.72|282.82|285.71|282.81|285.73|282.83|285.7|282.8|7
1646783020000|2022-03-08 23:43:40|285.73|282.83|285.76|282.86|285.77|282.87|285.73|282.83|12
1646783030000|2022-03-08 23:43:50|285.77|282.87|285.78|282.88|285.78|282.88|285.76|282.86|4
1646783040000|2022-03-08 23:44:00|285.77|282.87|285.92|283.02|285.92|283.02|285.77|282.87|10
1646783050000|2022-03-08 23:44:10|285.9|283|285.81|282.91|285.9|283|285.8|282.9|10
1646783060000|2022-03-08 23:44:20|285.8|282.9|285.76|282.86|285.8|282.9|285.72|282.82|14
1646783070000|2022-03-08 23:44:30|285.75|282.85|285.79|282.89|285.87|282.97|285.72|282.82|16
1646783080000|2022-03-08 23:44:40|285.88|282.98|285.99|283.09|285.99|283.09|285.87|282.97|12
1646783090000|2022-03-08 23:44:50|286|283.1|286.09|283.19|286.14|283.24|286|283.1|20
1646783100000|2022-03-08 23:45:00|286.07|283.17|286.25|283.35|286.25|283.35|286.06|283.16|15
1646783110000|2022-03-08 23:45:10|286.36|283.46|286.2|283.3|286.36|283.46|286.15|283.25|27
1646783120000|2022-03-08 23:45:20|286.27|283.37|286.28|283.38|286.33|283.43|286.21|283.31|12
1646783130000|2022-03-08 23:45:30|286.21|283.31|286.21|283.31|286.28|283.38|286.21|283.31|21
1646783140000|2022-03-08 23:45:40|286.13|283.23|286.22|283.32|286.28|283.38|286.13|283.23|18
1646783150000|2022-03-08 23:45:50|286.17|283.27|286.17|283.27|286.23|283.33|286.16|283.26|9
1646783160000|2022-03-08 23:46:00|286.23|283.33|286.07|283.17|286.23|283.33|286.07|283.17|24
1646783170000|2022-03-08 23:46:10|286.05|283.15|285.95|283.05|286.07|283.17|285.95|283.05|20
1646783180000|2022-03-08 23:46:20|285.89|282.99|285.9|283|285.99|283.09|285.88|282.98|22
1646783190000|2022-03-08 23:46:30|285.87|282.97|285.92|283.02|285.97|283.07|285.87|282.97|20
1646783200000|2022-03-08 23:46:40|285.9|283|285.87|282.97|285.91|283.01|285.85|282.95|13
1646783210000|2022-03-08 23:46:50|285.86|282.96|285.78|282.88|285.87|282.97|285.77|282.87|13
1646783220000|2022-03-08 23:47:00|285.79|282.89|285.79|282.89|285.8|282.9|285.76|282.86|12
1646783230000|2022-03-08 23:47:10|285.78|282.88|285.78|282.88|285.79|282.89|285.77|282.87|8
1646783240000|2022-03-08 23:47:20|285.77|282.87|285.76|282.86|285.77|282.87|285.76|282.86|2
1646783250000|2022-03-08 23:47:30|285.77|282.87|285.76|282.86|285.77|282.87|285.76|282.86|4
1646783260000|2022-03-08 23:47:40|285.77|282.87|285.58|282.68|285.78|282.88|285.54|282.64|20
1646783270000|2022-03-08 23:47:50|285.56|282.66|285.56|282.66|285.61|282.71|285.55|282.65|15
1646783280000|2022-03-08 23:48:00|285.55|282.65|285.56|282.66|285.6|282.7|285.55|282.65|9
1646783290000|2022-03-08 23:48:10|285.55|282.65|285.58|282.68|285.59|282.69|285.55|282.65|4
1646783300000|2022-03-08 23:48:20|285.53|282.63|285.62|282.72|285.71|282.81|285.51|282.61|17
1646783310000|2022-03-08 23:48:30|285.63|282.73|285.64|282.74|285.67|282.77|285.63|282.73|9
1646783320000|2022-03-08 23:48:40|285.63|282.73|285.61|282.71|285.63|282.73|285.59|282.69|15
1646783330000|2022-03-08 23:48:50|285.66|282.76|285.66|282.76|285.69|282.79|285.57|282.67|14
1646783340000|2022-03-08 23:49:00|285.67|282.77|285.69|282.79|285.74|282.84|285.67|282.77|16
1646783350000|2022-03-08 23:49:10|285.68|282.78|285.52|282.62|285.69|282.79|285.5|282.6|28
1646783360000|2022-03-08 23:49:20|285.5|282.6|285.52|282.62|285.54|282.64|285.5|282.6|14
1646783370000|2022-03-08 23:49:30|285.51|282.61|285.52|282.62|285.53|282.63|285.5|282.6|10
1646783380000|2022-03-08 23:49:40|285.53|282.63|285.52|282.62|285.56|282.66|285.51|282.61|8
1646783390000|2022-03-08 23:49:50|285.53|282.63|285.52|282.62|285.54|282.64|285.51|282.61|19
1646783400000|2022-03-08 23:50:00|285.53|282.63|285.55|282.65|285.6|282.7|285.52|282.62|14
1646783410000|2022-03-08 23:50:10|285.56|282.66|285.5|282.6|285.56|282.66|285.49|282.59|14
1646783420000|2022-03-08 23:50:20|285.49|282.59|285.43|282.53|285.54|282.64|285.41|282.51|15
1646783430000|2022-03-08 23:50:30|285.4|282.5|285.31|282.41|285.43|282.53|285.31|282.41|8
1646783440000|2022-03-08 23:50:40|285.33|282.43|285.46|282.56|285.46|282.56|285.29|282.39|23
1646783450000|2022-03-08 23:50:50|285.47|282.57|285.6|282.7|285.66|282.76|285.45|282.55|29
1646783460000|2022-03-08 23:51:00|285.61|282.71|285.67|282.77|285.73|282.83|285.61|282.71|27
1646783470000|2022-03-08 23:51:10|285.68|282.78|285.69|282.79|285.7|282.8|285.61|282.71|29
1646783480000|2022-03-08 23:51:20|285.7|282.8|285.69|282.79|285.7|282.8|285.63|282.73|17
1646783490000|2022-03-08 23:51:30|285.7|282.8|285.68|282.78|285.7|282.8|285.65|282.75|12
1646783500000|2022-03-08 23:51:40|285.66|282.76|285.66|282.76|285.7|282.8|285.63|282.73|20
1646783510000|2022-03-08 23:51:50|285.67|282.77|285.66|282.76|285.7|282.8|285.66|282.76|5
1646783520000|2022-03-08 23:52:00|285.69|282.79|285.66|282.76|285.69|282.79|285.66|282.76|10
1646783530000|2022-03-08 23:52:10|285.68|282.78|285.76|282.86|285.8|282.9|285.66|282.76|17
1646783540000|2022-03-08 23:52:20|285.77|282.87|285.63|282.73|285.77|282.87|285.6|282.7|25
1646783550000|2022-03-08 23:52:30|285.62|282.72|285.7|282.8|285.75|282.85|285.62|282.72|17
1646783560000|2022-03-08 23:52:40|285.72|282.82|285.7|282.8|285.72|282.82|285.7|282.8|7
1646783580000|2022-03-08 23:53:00|285.69|282.79|285.75|282.85|285.75|282.85|285.69|282.79|9
1646783590000|2022-03-08 23:53:10|285.76|282.86|285.74|282.84|285.77|282.87|285.74|282.84|15
1646783600000|2022-03-08 23:53:20|285.75|282.85|285.75|282.85|285.84|282.94|285.74|282.84|19
1646783610000|2022-03-08 23:53:30|285.77|282.87|285.76|282.86|285.78|282.88|285.69|282.79|15
1646783620000|2022-03-08 23:53:40|285.75|282.85|285.75|282.85|285.78|282.88|285.75|282.85|17
1646783630000|2022-03-08 23:53:50|285.76|282.86|285.75|282.85|285.76|282.86|285.75|282.85|4
1646783640000|2022-03-08 23:54:00|285.76|282.86|285.77|282.87|285.81|282.91|285.73|282.83|17
1646783650000|2022-03-08 23:54:10|285.76|282.86|285.76|282.86|285.77|282.87|285.75|282.85|15
1646783660000|2022-03-08 23:54:20|285.77|282.87|285.75|282.85|285.83|282.93|285.7|282.8|17
1646783670000|2022-03-08 23:54:30|285.77|282.87|285.81|282.91|285.86|282.96|285.77|282.87|20
1646783680000|2022-03-08 23:54:40|285.82|282.92|285.98|283.08|286.07|283.17|285.8|282.9|18
1646783690000|2022-03-08 23:54:50|285.96|283.06|286.08|283.18|286.09|283.19|285.96|283.06|13
1646783700000|2022-03-08 23:55:00|286.06|283.16|286.02|283.12|286.11|283.21|286.01|283.11|17
1646783710000|2022-03-08 23:55:10|286.01|283.11|286|283.1|286.02|283.12|285.98|283.08|8
1646783720000|2022-03-08 23:55:20|286.02|283.12|286|283.1|286.02|283.12|286|283.1|5
1646783730000|2022-03-08 23:55:30|286.02|283.12|286.1|283.2|286.1|283.2|286.02|283.12|10
1646783740000|2022-03-08 23:55:40|286.09|283.19|286.03|283.13|286.09|283.19|286.02|283.12|8
1646783750000|2022-03-08 23:55:50|286.02|283.12|285.99|283.09|286.02|283.12|285.99|283.09|6
1646783760000|2022-03-08 23:56:00|286|283.1|285.99|283.09|286.01|283.11|285.99|283.09|10
1646783770000|2022-03-08 23:56:10|286|283.1|285.94|283.04|286|283.1|285.94|283.04|10
1646783780000|2022-03-08 23:56:20|285.95|283.05|285.98|283.08|286.01|283.11|285.95|283.05|8
1646783790000|2022-03-08 23:56:30|285.99|283.09|285.99|283.09|286|283.1|285.98|283.08|5
1646783800000|2022-03-08 23:56:40|286.02|283.12|286.01|283.11|286.02|283.12|286.01|283.11|2
1646783810000|2022-03-08 23:56:50|286|283.1|285.99|283.09|286|283.1|285.99|283.09|2
1646783820000|2022-03-08 23:57:00|285.98|283.08|286|283.1|286|283.1|285.98|283.08|4
1646783830000|2022-03-08 23:57:10|286.02|283.12|286.06|283.16|286.07|283.17|286.02|283.12|5
1646783840000|2022-03-08 23:57:20|286.07|283.17|286.06|283.16|286.07|283.17|286.06|283.16|2
1646783850000|2022-03-08 23:57:30|286.07|283.17|286.11|283.21|286.11|283.21|286.07|283.17|5
1646783860000|2022-03-08 23:57:40|286.09|283.19|286.07|283.17|286.1|283.2|286.07|283.17|4
1646783870000|2022-03-08 23:57:50|286.08|283.18|286.08|283.18|286.18|283.28|286.08|283.18|23
1646783880000|2022-03-08 23:58:00|286.1|283.2|286.1|283.2|286.1|283.2|286.08|283.18|6
1646783890000|2022-03-08 23:58:10|286.09|283.19|286.09|283.19|286.09|283.19|286.09|283.19|1
1646783910000|2022-03-08 23:58:30|286.1|283.2|286.24|283.34|286.25|283.35|286.1|283.2|12
1646783920000|2022-03-08 23:58:40|286.25|283.35|286.25|283.35|286.25|283.35|286.22|283.32|3
1646783930000|2022-03-08 23:58:50|286.26|283.36|286.19|283.29|286.27|283.37|286.19|283.29|16
1646783940000|2022-03-08 23:59:00|286.24|283.34|286.24|283.34|286.25|283.35|286.2|283.3|14
1646783950000|2022-03-08 23:59:10|286.2|283.3|286.26|283.36|286.28|283.38|286.2|283.3|13
1646783960000|2022-03-08 23:59:20|286.27|283.37|286.24|283.34|286.27|283.37|286.23|283.33|13
1646783970000|2022-03-08 23:59:30|286.25|283.35|286.27|283.37|286.28|283.38|286.24|283.34|17
1646783980000|2022-03-08 23:59:40|286.26|283.36|286.08|283.18|286.26|283.36|286.08|283.18|13
1646783990000|2022-03-08 23:59:50|286.07|283.17|286.08|283.18|286.08|283.18|286.05|283.15|8
1646784000000|2022-03-09 00:00:00|286.03|283.13|286.05|283.15|286.08|283.18|286.02|283.12|16
1646784010000|2022-03-09 00:00:10|286.06|283.16|285.98|283.08|286.07|283.17|285.98|283.08|19
1646784020000|2022-03-09 00:00:20|285.97|283.07|285.93|283.03|285.97|283.07|285.92|283.02|16
1646784030000|2022-03-09 00:00:30|285.97|283.07|285.96|283.06|285.98|283.08|285.96|283.06|4
1646784040000|2022-03-09 00:00:40|285.97|283.07|285.98|283.08|285.98|283.08|285.96|283.06|6
1646784050000|2022-03-09 00:00:50|285.97|283.07|285.97|283.07|285.97|283.07|285.97|283.07|1
1646784060000|2022-03-09 00:01:00|285.96|283.06|285.93|283.03|285.98|283.08|285.91|283.01|15
1646784070000|2022-03-09 00:01:10|285.94|283.04|286.16|283.26|286.16|283.26|285.93|283.03|24
1646784080000|2022-03-09 00:01:20|286.18|283.28|286.36|283.46|286.36|283.46|286.18|283.28|16
1646784090000|2022-03-09 00:01:30|286.42|283.52|286.5|283.6|286.51|283.61|286.36|283.46|19
1646784100000|2022-03-09 00:01:40|286.45|283.55|286.34|283.44|286.48|283.58|286.32|283.42|29
1646784110000|2022-03-09 00:01:50|286.32|283.42|286.46|283.56|286.48|283.58|286.32|283.42|17
1646784120000|2022-03-09 00:02:00|286.44|283.54|286.54|283.64|286.56|283.66|286.4|283.5|29
1646784130000|2022-03-09 00:02:10|286.52|283.62|286.78|283.88|286.8|283.9|286.51|283.61|24
1646784140000|2022-03-09 00:02:20|286.8|283.9|286.95|284.05|286.96|284.06|286.78|283.88|25
1646784150000|2022-03-09 00:02:30|286.96|284.06|286.94|284.04|287.01|284.11|286.93|284.03|10
1646784160000|2022-03-09 00:02:40|286.97|284.07|286.88|283.98|287.04|284.14|286.85|283.95|29
1646784170000|2022-03-09 00:02:50|286.89|283.99|286.96|284.06|287.03|284.13|286.87|283.97|28
1646784180000|2022-03-09 00:03:00|286.95|284.05|286.99|284.09|287.03|284.13|286.94|284.04|29
1646784190000|2022-03-09 00:03:10|286.98|284.08|287.31|284.41|287.31|284.41|286.95|284.05|31
1646784200000|2022-03-09 00:03:20|287.34|284.44|287.85|284.95|287.86|284.96|287.32|284.42|25
1646784210000|2022-03-09 00:03:30|287.82|284.92|288.54|285.64|288.96|286.06|287.75|284.85|34
1646784220000|2022-03-09 00:03:40|288.45|285.55|288.25|285.35|288.45|285.55|288.18|285.28|29
1646784230000|2022-03-09 00:03:50|288.15|285.25|287.4|284.5|288.15|285.25|287.34|284.44|36
1646784240000|2022-03-09 00:04:00|287.41|284.51|287.12|284.22|287.41|284.51|287.1|284.2|34
1646784250000|2022-03-09 00:04:10|287.11|284.21|286.71|283.81|287.11|284.21|286.69|283.79|29
1646784260000|2022-03-09 00:04:20|286.69|283.79|286.63|283.73|286.74|283.84|286.61|283.71|27
1646784270000|2022-03-09 00:04:30|286.64|283.74|286.22|283.32|286.64|283.74|286.17|283.27|32
1646784280000|2022-03-09 00:04:40|286.21|283.31|285.99|283.09|286.22|283.32|285.97|283.07|27
1646784290000|2022-03-09 00:04:50|286|283.1|286.09|283.19|286.1|283.2|286|283.1|10
1646784300000|2022-03-09 00:05:00|286.1|283.2|286.26|283.36|286.26|283.36|286.09|283.19|15
1646784310000|2022-03-09 00:05:10|286.28|283.38|286.59|283.69|286.59|283.69|286.28|283.38|26
1646784320000|2022-03-09 00:05:20|286.6|283.7|286.65|283.75|286.74|283.84|286.6|283.7|24
1646784330000|2022-03-09 00:05:30|286.62|283.72|286.8|283.9|286.8|283.9|286.62|283.72|15
1646784340000|2022-03-09 00:05:40|286.79|283.89|286.78|283.88|286.8|283.9|286.78|283.88|6
1646784350000|2022-03-09 00:05:50|286.8|283.9|286.83|283.93|286.91|284.01|286.79|283.89|27
1646784360000|2022-03-09 00:06:00|286.84|283.94|286.93|284.03|286.93|284.03|286.82|283.92|26
1646784370000|2022-03-09 00:06:10|286.88|283.98|286.96|284.06|286.96|284.06|286.83|283.93|27
1646784380000|2022-03-09 00:06:20|286.97|284.07|286.98|284.08|286.99|284.09|286.97|284.07|12
1646784390000|2022-03-09 00:06:30|286.99|284.09|286.93|284.03|286.99|284.09|286.89|283.99|14
1646784400000|2022-03-09 00:06:40|286.88|283.98|286.75|283.85|286.88|283.98|286.74|283.84|15
1646784410000|2022-03-09 00:06:50|286.74|283.84|286.67|283.77|286.74|283.84|286.66|283.76|20
1646784420000|2022-03-09 00:07:00|286.66|283.76|286.54|283.64|286.7|283.8|286.54|283.64|16
1646784430000|2022-03-09 00:07:10|286.53|283.63|286.49|283.59|286.54|283.64|286.48|283.58|8
1646784440000|2022-03-09 00:07:20|286.5|283.6|286.54|283.64|286.54|283.64|286.47|283.57|13
1646784450000|2022-03-09 00:07:30|286.55|283.65|286.51|283.61|286.55|283.65|286.5|283.6|12
1646784460000|2022-03-09 00:07:40|286.48|283.58|286.23|283.33|286.49|283.59|286.23|283.33|23
1646784470000|2022-03-09 00:07:50|286.15|283.25|285.94|283.04|286.15|283.25|285.94|283.04|10
1646784480000|2022-03-09 00:08:00|285.93|283.03|285.94|283.04|285.95|283.05|285.9|283|14
1646784490000|2022-03-09 00:08:10|286|283.1|286.36|283.46|286.37|283.47|286|283.1|20
1646784500000|2022-03-09 00:08:20|286.37|283.47|286.23|283.33|286.4|283.5|286.23|283.33|14
1646784510000|2022-03-09 00:08:30|286.22|283.32|286.31|283.41|286.31|283.41|286.2|283.3|15
1646784520000|2022-03-09 00:08:40|286.27|283.37|286.17|283.27|286.27|283.37|286.13|283.23|23
1646784530000|2022-03-09 00:08:50|286.16|283.26|286.18|283.28|286.19|283.29|286.09|283.19|18
1646784540000|2022-03-09 00:09:00|286.11|283.21|286.21|283.31|286.24|283.34|286.11|283.21|22
1646784550000|2022-03-09 00:09:10|286.23|283.33|286.2|283.3|286.23|283.33|286.17|283.27|12
1646784560000|2022-03-09 00:09:20|286.19|283.29|286.39|283.49|286.4|283.5|286.19|283.29|18
1646784570000|2022-03-09 00:09:30|286.38|283.48|286.36|283.46|286.41|283.51|286.31|283.41|22
1646784580000|2022-03-09 00:09:40|286.34|283.44|286.33|283.43|286.35|283.45|286.29|283.39|23
1646784590000|2022-03-09 00:09:50|286.32|283.42|286.27|283.37|286.36|283.46|286.21|283.31|19
1646784600000|2022-03-09 00:10:00|286.28|283.38|286.34|283.44|286.36|283.46|286.27|283.37|19
1646784610000|2022-03-09 00:10:10|286.36|283.46|286.13|283.23|286.36|283.46|286.13|283.23|22
1646784620000|2022-03-09 00:10:20|286.09|283.19|286.08|283.18|286.13|283.23|286.08|283.18|17
1646784630000|2022-03-09 00:10:30|286.07|283.17|286.28|283.38|286.28|283.38|286.07|283.17|19
1646784640000|2022-03-09 00:10:40|286.29|283.39|286.3|283.4|286.3|283.4|286.26|283.36|17
1646784650000|2022-03-09 00:10:50|286.29|283.39|286.3|283.4|286.31|283.41|286.27|283.37|16
1646784660000|2022-03-09 00:11:00|286.29|283.39|286.25|283.35|286.3|283.4|286.24|283.34|24
1646784670000|2022-03-09 00:11:10|286.3|283.4|285.98|283.08|286.3|283.4|285.98|283.08|17
1646784680000|2022-03-09 00:11:20|286.03|283.13|286.05|283.15|286.17|283.27|286|283.1|25
1646784690000|2022-03-09 00:11:30|286.11|283.21|286.05|283.15|286.11|283.21|285.96|283.06|16
1646784700000|2022-03-09 00:11:40|286.03|283.13|286.1|283.2|286.11|283.21|286.01|283.11|22
1646784710000|2022-03-09 00:11:50|285.98|283.08|285.57|282.67|285.98|283.08|285.42|282.52|26
1646784720000|2022-03-09 00:12:00|285.53|282.63|285.32|282.42|285.57|282.67|285.32|282.42|28
1646784730000|2022-03-09 00:12:10|285.3|282.4|285.13|282.23|285.3|282.4|285.13|282.23|25
1646784740000|2022-03-09 00:12:20|285.14|282.24|285.25|282.35|285.29|282.39|285.14|282.24|26
1646784750000|2022-03-09 00:12:30|285.28|282.38|285.5|282.6|285.5|282.6|285.23|282.33|24
1646784760000|2022-03-09 00:12:40|285.49|282.59|285.37|282.47|285.51|282.61|285.36|282.46|23
1646784770000|2022-03-09 00:12:50|285.36|282.46|285.38|282.48|285.48|282.58|285.36|282.46|27
1646784780000|2022-03-09 00:13:00|285.39|282.49|285.39|282.49|285.41|282.51|285.38|282.48|15
1646784790000|2022-03-09 00:13:10|285.4|282.5|285.63|282.73|285.63|282.73|285.39|282.49|21
1646784800000|2022-03-09 00:13:20|285.61|282.71|285.81|282.91|285.81|282.91|285.59|282.69|20
1646784810000|2022-03-09 00:13:30|285.8|282.9|285.88|282.98|285.89|282.99|285.78|282.88|23
1646784820000|2022-03-09 00:13:40|285.87|282.97|285.9|283|285.93|283.03|285.82|282.92|20
1646784830000|2022-03-09 00:13:50|285.94|283.04|285.96|283.06|285.98|283.08|285.92|283.02|22
1646784840000|2022-03-09 00:14:00|285.99|283.09|286.26|283.36|286.26|283.36|285.99|283.09|25
1646784850000|2022-03-09 00:14:10|286.23|283.33|286.23|283.33|286.26|283.36|286.18|283.28|19
1646784860000|2022-03-09 00:14:20|286.24|283.34|286.25|283.35|286.28|283.38|286.23|283.33|22
1646784870000|2022-03-09 00:14:30|286.28|283.38|286.27|283.37|286.28|283.38|286.23|283.33|12
1646784880000|2022-03-09 00:14:40|286.26|283.36|286.32|283.42|286.38|283.48|286.26|283.36|16
1646784890000|2022-03-09 00:14:50|286.34|283.44|286.24|283.34|286.39|283.49|286.24|283.34|23
1646784900000|2022-03-09 00:15:00|286.26|283.36|286.3|283.4|286.35|283.45|286.24|283.34|23
1646784910000|2022-03-09 00:15:10|286.35|283.45|286.49|283.59|286.51|283.61|286.33|283.43|30
1646784920000|2022-03-09 00:15:20|286.47|283.57|286.59|283.69|286.72|283.82|286.47|283.57|31
1646784930000|2022-03-09 00:15:30|286.61|283.71|286.51|283.61|286.61|283.71|286.48|283.58|23
1646784940000|2022-03-09 00:15:40|286.5|283.6|286.43|283.53|286.5|283.6|286.43|283.53|7
1646784950000|2022-03-09 00:15:50|286.4|283.5|286.49|283.59|286.49|283.59|286.39|283.49|19
1646784960000|2022-03-09 00:16:00|286.46|283.56|286.54|283.64|286.61|283.71|286.45|283.55|19
1646784970000|2022-03-09 00:16:10|286.55|283.65|286.56|283.66|286.61|283.71|286.52|283.62|17
1646784980000|2022-03-09 00:16:20|286.55|283.65|286.57|283.67|286.62|283.72|286.54|283.64|17
1646784990000|2022-03-09 00:16:30|286.58|283.68|286.67|283.77|286.71|283.81|286.58|283.68|21
1646785000000|2022-03-09 00:16:40|286.66|283.76|286.68|283.78|286.68|283.78|286.65|283.75|14
1646785010000|2022-03-09 00:16:50|286.73|283.83|286.79|283.89|286.79|283.89|286.68|283.78|26
1646785020000|2022-03-09 00:17:00|286.81|283.91|286.83|283.93|286.85|283.95|286.8|283.9|15
1646785030000|2022-03-09 00:17:10|286.82|283.92|286.84|283.94|286.85|283.95|286.78|283.88|16
1646785040000|2022-03-09 00:17:20|286.83|283.93|286.85|283.95|286.86|283.96|286.77|283.87|20
1646785050000|2022-03-09 00:17:30|286.84|283.94|286.75|283.85|286.84|283.94|286.74|283.84|13
1646785060000|2022-03-09 00:17:40|286.74|283.84|286.73|283.83|286.75|283.85|286.73|283.83|12
1646785070000|2022-03-09 00:17:50|286.72|283.82|286.78|283.88|286.78|283.88|286.72|283.82|13
1646785080000|2022-03-09 00:18:00|286.79|283.89|286.75|283.85|286.8|283.9|286.72|283.82|19
1646785090000|2022-03-09 00:18:10|286.74|283.84|286.73|283.83|286.81|283.91|286.7|283.8|22
1646785100000|2022-03-09 00:18:20|286.74|283.84|286.74|283.84|286.74|283.84|286.74|283.84|1
1646785110000|2022-03-09 00:18:30|286.8|283.9|287.03|284.13|287.05|284.15|286.78|283.88|25
1646785120000|2022-03-09 00:18:40|287.02|284.12|286.98|284.08|287.06|284.16|286.98|284.08|23
1646785130000|2022-03-09 00:18:50|286.97|284.07|286.96|284.06|286.99|284.09|286.93|284.03|16
1646785140000|2022-03-09 00:19:00|286.94|284.04|286.95|284.05|286.97|284.07|286.92|284.02|18
1646785150000|2022-03-09 00:19:10|286.93|284.03|286.99|284.09|286.99|284.09|286.91|284.01|22
1646785160000|2022-03-09 00:19:20|286.98|284.08|287|284.1|287.01|284.11|286.98|284.08|15
1646785170000|2022-03-09 00:19:30|286.99|284.09|287.01|284.11|287.01|284.11|286.97|284.07|11
1646785180000|2022-03-09 00:19:40|287|284.1|286.98|284.08|287|284.1|286.93|284.03|13
1646785190000|2022-03-09 00:19:50|286.94|284.04|287|284.1|287.01|284.11|286.94|284.04|13
1646785200000|2022-03-09 00:20:00|286.99|284.09|286.99|284.09|287|284.1|286.99|284.09|23
1646785210000|2022-03-09 00:20:10|287|284.1|286.99|284.09|287|284.1|286.98|284.08|4
1646785220000|2022-03-09 00:20:20|286.98|284.08|286.98|284.08|287|284.1|286.98|284.08|9
1646785230000|2022-03-09 00:20:30|286.99|284.09|287.09|284.19|287.11|284.21|286.98|284.08|16
1646785240000|2022-03-09 00:20:40|287.11|284.21|287.17|284.27|287.18|284.28|287.09|284.19|19
1646785250000|2022-03-09 00:20:50|287.18|284.28|287.16|284.26|287.18|284.28|287.15|284.25|11
1646785260000|2022-03-09 00:21:00|287.17|284.27|287.23|284.33|287.23|284.33|287.17|284.27|7
1646785270000|2022-03-09 00:21:10|287.21|284.31|287.23|284.33|287.23|284.33|287.2|284.3|9
1646785280000|2022-03-09 00:21:20|287.22|284.32|287.27|284.37|287.33|284.43|287.22|284.32|19
1646785290000|2022-03-09 00:21:30|287.28|284.38|287.21|284.31|287.32|284.42|287.21|284.31|21
1646785300000|2022-03-09 00:21:40|287.2|284.3|287.09|284.19|287.2|284.3|287.07|284.17|10
1646785310000|2022-03-09 00:21:50|287.08|284.18|287.05|284.15|287.08|284.18|286.98|284.08|34
1646785320000|2022-03-09 00:22:00|287.03|284.13|287.01|284.11|287.07|284.17|286.98|284.08|23
1646785330000|2022-03-09 00:22:10|287.03|284.13|286.97|284.07|287.03|284.13|286.97|284.07|20
1646785340000|2022-03-09 00:22:20|287.01|284.11|287.03|284.13|287.04|284.14|287.01|284.11|15
1646785350000|2022-03-09 00:22:30|287.02|284.12|286.97|284.07|287.06|284.16|286.97|284.07|22
1646785360000|2022-03-09 00:22:40|286.95|284.05|286.92|284.02|286.99|284.09|286.87|283.97|18
1646785370000|2022-03-09 00:22:50|286.88|283.98|286.87|283.97|286.93|284.03|286.87|283.97|11
1646785380000|2022-03-09 00:23:00|286.88|283.98|286.99|284.09|287.01|284.11|286.88|283.98|18
1646785390000|2022-03-09 00:23:10|286.98|284.08|287.11|284.21|287.15|284.25|286.98|284.08|19
1646785400000|2022-03-09 00:23:20|287.14|284.24|287.16|284.26|287.18|284.28|287.13|284.23|19
1646785410000|2022-03-09 00:23:30|287.15|284.25|287.2|284.3|287.2|284.3|287.13|284.23|13
1646785420000|2022-03-09 00:23:40|287.19|284.29|287.15|284.25|287.22|284.32|287.15|284.25|24
1646785430000|2022-03-09 00:23:50|287.16|284.26|287.17|284.27|287.19|284.29|287.15|284.25|18
1646785440000|2022-03-09 00:24:00|287.14|284.24|287.16|284.26|287.18|284.28|287.14|284.24|11
1646785450000|2022-03-09 00:24:10|287.14|284.24|287.17|284.27|287.18|284.28|287.13|284.23|10
1646785460000|2022-03-09 00:24:20|287.18|284.28|287.27|284.37|287.27|284.37|287.18|284.28|10
1646785470000|2022-03-09 00:24:30|287.26|284.36|287.32|284.42|287.33|284.43|287.26|284.36|9
1646785480000|2022-03-09 00:24:40|287.33|284.43|287.26|284.36|287.35|284.45|287.26|284.36|14
1646785490000|2022-03-09 00:24:50|287.27|284.37|287.27|284.37|287.27|284.37|287.26|284.36|5
1646785500000|2022-03-09 00:25:00|287.28|284.38|287.31|284.41|287.35|284.45|287.28|284.38|12
1646785510000|2022-03-09 00:25:10|287.32|284.42|287.28|284.38|287.32|284.42|287.26|284.36|10
1646785520000|2022-03-09 00:25:20|287.27|284.37|287.22|284.32|287.27|284.37|287.2|284.3|12
1646785530000|2022-03-09 00:25:30|287.23|284.33|287.25|284.35|287.25|284.35|287.22|284.32|4
1646785540000|2022-03-09 00:25:40|287.26|284.36|287.26|284.36|287.27|284.37|287.23|284.33|10
1646785550000|2022-03-09 00:25:50|287.28|284.38|287.27|284.37|287.28|284.38|287.24|284.34|9
1646785560000|2022-03-09 00:26:00|287.26|284.36|287.27|284.37|287.3|284.4|287.24|284.34|15
1646785570000|2022-03-09 00:26:10|287.26|284.36|287.26|284.36|287.26|284.36|287.26|284.36|1
1646785580000|2022-03-09 00:26:20|287.25|284.35|287.17|284.27|287.26|284.36|287.17|284.27|9
1646785590000|2022-03-09 00:26:30|287.18|284.28|287.22|284.32|287.24|284.34|287.18|284.28|13
1646785600000|2022-03-09 00:26:40|287.24|284.34|287.25|284.35|287.27|284.37|287.2|284.3|12
1646785610000|2022-03-09 00:26:50|287.23|284.33|287.21|284.31|287.25|284.35|287.19|284.29|17
1646785620000|2022-03-09 00:27:00|287.22|284.32|287.25|284.35|287.3|284.4|287.21|284.31|13
1646785630000|2022-03-09 00:27:10|287.23|284.33|287.28|284.38|287.29|284.39|287.23|284.33|14
1646785640000|2022-03-09 00:27:20|287.34|284.44|287.38|284.48|287.38|284.48|287.34|284.44|8
1646785650000|2022-03-09 00:27:30|287.37|284.47|287.37|284.47|287.38|284.48|287.36|284.46|8
1646785660000|2022-03-09 00:27:40|287.36|284.46|287.34|284.44|287.37|284.47|287.32|284.42|11
1646785670000|2022-03-09 00:27:50|287.35|284.45|287.36|284.46|287.38|284.48|287.34|284.44|9
1646785680000|2022-03-09 00:28:00|287.32|284.42|287.31|284.41|287.32|284.42|287.27|284.37|21
1646785690000|2022-03-09 00:28:10|287.33|284.43|287.5|284.6|287.52|284.62|287.33|284.43|14
1646785700000|2022-03-09 00:28:20|287.53|284.63|287.65|284.75|287.77|284.87|287.52|284.62|21
1646785710000|2022-03-09 00:28:30|287.64|284.74|287.7|284.8|287.7|284.8|287.62|284.72|17
1646785720000|2022-03-09 00:28:40|287.69|284.79|287.74|284.84|287.76|284.86|287.67|284.77|14
1646785730000|2022-03-09 00:28:50|287.71|284.81|287.7|284.8|287.76|284.86|287.67|284.77|16
1646785740000|2022-03-09 00:29:00|287.74|284.84|287.69|284.79|287.74|284.84|287.66|284.76|25
1646785750000|2022-03-09 00:29:10|287.71|284.81|287.67|284.77|287.8|284.9|287.67|284.77|21
1646785760000|2022-03-09 00:29:20|287.68|284.78|287.45|284.55|287.7|284.8|287.4|284.5|20
1646785770000|2022-03-09 00:29:30|287.46|284.56|287.24|284.34|287.46|284.56|287.24|284.34|31
1646785780000|2022-03-09 00:29:40|287.31|284.41|287.15|284.25|287.31|284.41|287.12|284.22|24
1646785790000|2022-03-09 00:29:50|287.13|284.23|287.13|284.23|287.15|284.25|287.1|284.2|24
1646785800000|2022-03-09 00:30:00|287.11|284.21|287.15|284.25|287.15|284.25|287.08|284.18|17
1646785810000|2022-03-09 00:30:10|287.23|284.33|287.34|284.44|287.38|284.48|287.23|284.33|19
1646785820000|2022-03-09 00:30:20|287.32|284.42|287.26|284.36|287.33|284.43|287.24|284.34|14
1646785830000|2022-03-09 00:30:30|287.25|284.35|287.36|284.46|287.42|284.52|287.24|284.34|18
1646785840000|2022-03-09 00:30:40|287.33|284.43|287.36|284.46|287.41|284.51|287.33|284.43|16
1646785850000|2022-03-09 00:30:50|287.33|284.43|287.49|284.59|287.53|284.63|287.33|284.43|21
1646785860000|2022-03-09 00:31:00|287.5|284.6|287.68|284.78|287.69|284.79|287.5|284.6|24
1646785870000|2022-03-09 00:31:10|287.67|284.77|287.68|284.78|287.7|284.8|287.67|284.77|14
1646785880000|2022-03-09 00:31:20|287.62|284.72|287.69|284.79|287.69|284.79|287.62|284.72|14
1646785890000|2022-03-09 00:31:30|287.68|284.78|287.7|284.8|287.82|284.92|287.68|284.78|22
1646785900000|2022-03-09 00:31:40|287.74|284.84|287.61|284.71|287.82|284.92|287.59|284.69|20
1646785910000|2022-03-09 00:31:50|287.62|284.72|287.52|284.62|287.62|284.72|287.51|284.61|19
1646785920000|2022-03-09 00:32:00|287.5|284.6|287.35|284.45|287.5|284.6|287.35|284.45|28
1646785930000|2022-03-09 00:32:10|287.34|284.44|287.38|284.48|287.42|284.52|287.28|284.38|20
1646785940000|2022-03-09 00:32:20|287.31|284.41|287.37|284.47|287.37|284.47|287.14|284.24|25
1646785950000|2022-03-09 00:32:30|287.3|284.4|287.29|284.39|287.36|284.46|287.25|284.35|21
1646785960000|2022-03-09 00:32:40|287.3|284.4|287.26|284.36|287.36|284.46|287.26|284.36|20
1646785970000|2022-03-09 00:32:50|287.22|284.32|287.24|284.34|287.25|284.35|287.17|284.27|21
1646785980000|2022-03-09 00:33:00|287.23|284.33|287.22|284.32|287.34|284.44|287.18|284.28|21
1646785990000|2022-03-09 00:33:10|287.23|284.33|287.22|284.32|287.23|284.33|287.22|284.32|6
1646786000000|2022-03-09 00:33:20|287.23|284.33|287.2|284.3|287.23|284.33|287.19|284.29|11
1646786010000|2022-03-09 00:33:30|287.19|284.29|287.17|284.27|287.2|284.3|287.13|284.23|15
1646786020000|2022-03-09 00:33:40|287.19|284.29|287.14|284.24|287.19|284.29|287.1|284.2|21
1646786030000|2022-03-09 00:33:50|287.13|284.23|287.14|284.24|287.15|284.25|287.13|284.23|10
1646786040000|2022-03-09 00:34:00|287.13|284.23|287.14|284.24|287.16|284.26|287.13|284.23|10
1646786050000|2022-03-09 00:34:10|287.15|284.25|287.18|284.28|287.18|284.28|287.09|284.19|21
1646786060000|2022-03-09 00:34:20|287.08|284.18|287.15|284.25|287.15|284.25|287.08|284.18|17
1646786070000|2022-03-09 00:34:30|287.13|284.23|287.15|284.25|287.16|284.26|287.12|284.22|13
1646786080000|2022-03-09 00:34:40|287.16|284.26|287.13|284.23|287.16|284.26|287.11|284.21|7
1646786090000|2022-03-09 00:34:50|287.11|284.21|287.13|284.23|287.16|284.26|287.09|284.19|13
1646786100000|2022-03-09 00:35:00|287.16|284.26|287.15|284.25|287.16|284.26|287.08|284.18|13
1646786110000|2022-03-09 00:35:10|287.12|284.22|287|284.1|287.12|284.22|286.98|284.08|21
1646786120000|2022-03-09 00:35:20|287.02|284.12|287.08|284.18|287.08|284.18|287.01|284.11|21
1646786130000|2022-03-09 00:35:30|287.07|284.17|287.07|284.17|287.11|284.21|287.06|284.16|26
1646786140000|2022-03-09 00:35:40|287.06|284.16|287.17|284.27|287.2|284.3|287.06|284.16|20
1646786150000|2022-03-09 00:35:50|287.1|284.2|287.24|284.34|287.3|284.4|287.1|284.2|21
1646786160000|2022-03-09 00:36:00|287.27|284.37|287.2|284.3|287.34|284.44|287.17|284.27|13
1646786170000|2022-03-09 00:36:10|287.23|284.33|287.26|284.36|287.34|284.44|287.22|284.32|21
1646786180000|2022-03-09 00:36:20|287.32|284.42|287.26|284.36|287.37|284.47|287.25|284.35|18
1646786190000|2022-03-09 00:36:30|287.31|284.41|287.3|284.4|287.4|284.5|287.26|284.36|25
1646786200000|2022-03-09 00:36:40|287.4|284.5|287.29|284.39|287.41|284.51|287.29|284.39|21
1646786210000|2022-03-09 00:36:50|287.37|284.47|287.34|284.44|287.37|284.47|287.18|284.28|26
1646786220000|2022-03-09 00:37:00|287.35|284.45|287.26|284.36|287.35|284.45|287.26|284.36|12
1646786230000|2022-03-09 00:37:10|287.25|284.35|287.23|284.33|287.25|284.35|287.2|284.3|15
1646786240000|2022-03-09 00:37:20|287.21|284.31|287.21|284.31|287.28|284.38|287.21|284.31|17
1646786250000|2022-03-09 00:37:30|287.22|284.32|287.26|284.36|287.35|284.45|287.18|284.28|14
1646786260000|2022-03-09 00:37:40|287.27|284.37|287.28|284.38|287.3|284.4|287.27|284.37|21
1646786270000|2022-03-09 00:37:50|287.29|284.39|287.21|284.31|287.3|284.4|287.21|284.31|15
1646786280000|2022-03-09 00:38:00|287.2|284.3|287.12|284.22|287.21|284.31|287.12|284.22|29
1646786290000|2022-03-09 00:38:10|287.17|284.27|287.15|284.25|287.17|284.27|287.14|284.24|15
1646786300000|2022-03-09 00:38:20|287.17|284.27|287.04|284.14|287.17|284.27|287.04|284.14|20
1646786310000|2022-03-09 00:38:30|287.02|284.12|287.04|284.14|287.05|284.15|287|284.1|21
1646786320000|2022-03-09 00:38:40|287.05|284.15|287.04|284.14|287.06|284.16|287.03|284.13|19
1646786330000|2022-03-09 00:38:50|287.05|284.15|287.05|284.15|287.08|284.18|287.04|284.14|27
1646786340000|2022-03-09 00:39:00|287.04|284.14|287.08|284.18|287.08|284.18|287.04|284.14|17
1646786350000|2022-03-09 00:39:10|287.07|284.17|287.24|284.34|287.27|284.37|287.06|284.16|18
1646786360000|2022-03-09 00:39:20|287.23|284.33|287.4|284.5|287.42|284.52|287.23|284.33|21
1646786370000|2022-03-09 00:39:30|287.41|284.51|287.31|284.41|287.41|284.51|287.31|284.41|19
1646786380000|2022-03-09 00:39:40|287.32|284.42|287.35|284.45|287.36|284.46|287.32|284.42|19
1646786390000|2022-03-09 00:39:50|287.34|284.44|287.07|284.17|287.36|284.46|287.05|284.15|23
1646786400000|2022-03-09 00:40:00|287.08|284.18|287.02|284.12|287.08|284.18|286.99|284.09|18
1646786410000|2022-03-09 00:40:10|287.03|284.13|287.18|284.28|287.19|284.29|286.99|284.09|23
1646786420000|2022-03-09 00:40:20|287.19|284.29|287.2|284.3|287.3|284.4|287.18|284.28|21
1646786430000|2022-03-09 00:40:30|287.21|284.31|287.24|284.34|287.25|284.35|287.17|284.27|18
1646786440000|2022-03-09 00:40:40|287.23|284.33|287.18|284.28|287.23|284.33|287.16|284.26|13
1646786450000|2022-03-09 00:40:50|287.19|284.29|287.2|284.3|287.21|284.31|287.19|284.29|15
1646786460000|2022-03-09 00:41:00|287.21|284.31|287.26|284.36|287.34|284.44|287.2|284.3|21
1646786470000|2022-03-09 00:41:10|287.25|284.35|287.3|284.4|287.3|284.4|287.24|284.34|18
1646786480000|2022-03-09 00:41:20|287.29|284.39|287.23|284.33|287.29|284.39|287.19|284.29|19
1646786490000|2022-03-09 00:41:30|287.22|284.32|287.2|284.3|287.23|284.33|287.18|284.28|14
1646786500000|2022-03-09 00:41:40|287.19|284.29|287.18|284.28|287.2|284.3|287.16|284.26|18
1646786510000|2022-03-09 00:41:50|287.19|284.29|287.19|284.29|287.2|284.3|287.16|284.26|22
1646786520000|2022-03-09 00:42:00|287.2|284.3|287.2|284.3|287.21|284.31|287.18|284.28|16
1646786530000|2022-03-09 00:42:10|287.19|284.29|287.37|284.47|287.4|284.5|287.19|284.29|22
1646786540000|2022-03-09 00:42:20|287.39|284.49|287.29|284.39|287.39|284.49|287.28|284.38|17
1646786550000|2022-03-09 00:42:30|287.3|284.4|287.33|284.43|287.35|284.45|287.29|284.39|18
1646786560000|2022-03-09 00:42:40|287.32|284.42|287.26|284.36|287.35|284.45|287.24|284.34|23
1646786570000|2022-03-09 00:42:50|287.27|284.37|287.26|284.36|287.3|284.4|287.24|284.34|17
1646786580000|2022-03-09 00:43:00|287.25|284.35|287.31|284.41|287.33|284.43|287.25|284.35|10
1646786590000|2022-03-09 00:43:10|287.37|284.47|287.4|284.5|287.41|284.51|287.37|284.47|19
1646786600000|2022-03-09 00:43:20|287.38|284.48|287.45|284.55|287.46|284.56|287.38|284.48|15
1646786610000|2022-03-09 00:43:30|287.46|284.56|287.48|284.58|287.48|284.58|287.46|284.56|23
1646786620000|2022-03-09 00:43:40|287.49|284.59|287.62|284.72|287.62|284.72|287.49|284.59|23
1646786630000|2022-03-09 00:43:50|287.6|284.7|287.47|284.57|287.63|284.73|287.46|284.56|18
1646786640000|2022-03-09 00:44:00|287.48|284.58|287.62|284.72|287.63|284.73|287.48|284.58|14
1646786650000|2022-03-09 00:44:10|287.63|284.73|287.59|284.69|287.63|284.73|287.59|284.69|5
1646786660000|2022-03-09 00:44:20|287.6|284.7|287.59|284.69|287.61|284.71|287.58|284.68|13
1646786670000|2022-03-09 00:44:30|287.58|284.68|287.59|284.69|287.59|284.69|287.58|284.68|12
1646786680000|2022-03-09 00:44:40|287.58|284.68|287.59|284.69|287.59|284.69|287.58|284.68|10
1646786690000|2022-03-09 00:44:50|287.6|284.7|287.82|284.92|287.84|284.94|287.6|284.7|15
1646786700000|2022-03-09 00:45:00|287.83|284.93|287.76|284.86|287.83|284.93|287.74|284.84|20
1646786710000|2022-03-09 00:45:10|287.75|284.85|287.82|284.92|287.83|284.93|287.71|284.81|22
1646786720000|2022-03-09 00:45:20|287.83|284.93|287.78|284.88|287.83|284.93|287.77|284.87|11
1646786730000|2022-03-09 00:45:30|287.79|284.89|287.84|284.94|287.84|284.94|287.77|284.87|18
1646786740000|2022-03-09 00:45:40|287.83|284.93|287.83|284.93|287.83|284.93|287.83|284.93|1
1646786750000|2022-03-09 00:45:50|287.84|284.94|287.84|284.94|287.84|284.94|287.83|284.93|15
1646786760000|2022-03-09 00:46:00|287.83|284.93|287.76|284.86|287.84|284.94|287.75|284.85|21
1646786770000|2022-03-09 00:46:10|287.78|284.88|287.71|284.81|287.78|284.88|287.71|284.81|13
1646786780000|2022-03-09 00:46:20|287.7|284.8|288.03|285.13|288.03|285.13|287.7|284.8|23
1646786790000|2022-03-09 00:46:30|288.09|285.19|288.12|285.22|288.15|285.25|288.03|285.13|22
1646786800000|2022-03-09 00:46:40|288.13|285.23|288.13|285.23|288.15|285.25|288.06|285.16|19
1646786810000|2022-03-09 00:46:50|288.16|285.26|288.59|285.69|288.65|285.75|288.16|285.26|31
1646786820000|2022-03-09 00:47:00|288.63|285.73|288.5|285.6|288.72|285.82|288.5|285.6|25
1646786830000|2022-03-09 00:47:10|288.47|285.57|288.37|285.47|288.47|285.57|288.35|285.45|25
1646786840000|2022-03-09 00:47:20|288.26|285.36|288.03|285.13|288.27|285.37|288.03|285.13|14
1646786850000|2022-03-09 00:47:30|288.04|285.14|288.06|285.16|288.1|285.2|288.03|285.13|20
1646786860000|2022-03-09 00:47:40|288.05|285.15|288.02|285.12|288.07|285.17|288.02|285.12|23
1646786870000|2022-03-09 00:47:50|288.03|285.13|288.04|285.14|288.05|285.15|288|285.1|15
1646786880000|2022-03-09 00:48:00|288.03|285.13|288.02|285.12|288.06|285.16|288.01|285.11|18
1646786890000|2022-03-09 00:48:10|288.04|285.14|287.88|284.98|288.05|285.15|287.86|284.96|29
1646786900000|2022-03-09 00:48:20|287.87|284.97|288.02|285.12|288.02|285.12|287.87|284.97|19
1646786910000|2022-03-09 00:48:30|288.01|285.11|288.02|285.12|288.06|285.16|288.01|285.11|19
1646786920000|2022-03-09 00:48:40|288.03|285.13|288.21|285.31|288.24|285.34|288.03|285.13|23
1646786930000|2022-03-09 00:48:50|288.22|285.32|288.29|285.39|288.29|285.39|288.18|285.28|17
1646786940000|2022-03-09 00:49:00|288.31|285.41|288.4|285.5|288.43|285.53|288.31|285.41|19
1646786950000|2022-03-09 00:49:10|288.39|285.49|288.49|285.59|288.51|285.61|288.36|285.46|20
1646786960000|2022-03-09 00:49:20|288.5|285.6|288.68|285.78|288.72|285.82|288.5|285.6|26
1646786970000|2022-03-09 00:49:30|288.69|285.79|288.77|285.87|288.8|285.9|288.69|285.79|19
1646786980000|2022-03-09 00:49:40|288.78|285.88|288.77|285.87|288.84|285.94|288.73|285.83|22
1646786990000|2022-03-09 00:49:50|288.8|285.9|288.74|285.84|288.8|285.9|288.72|285.82|21
1646787000000|2022-03-09 00:50:00|288.76|285.86|288.72|285.82|288.76|285.86|288.71|285.81|18
1646787010000|2022-03-09 00:50:10|288.75|285.85|288.8|285.9|288.8|285.9|288.69|285.79|25
1646787020000|2022-03-09 00:50:20|288.78|285.88|288.8|285.9|288.82|285.92|288.73|285.83|22
1646787030000|2022-03-09 00:50:30|288.81|285.91|288.79|285.89|288.82|285.92|288.77|285.87|20
1646787040000|2022-03-09 00:50:40|288.81|285.91|288.87|285.97|288.91|286.01|288.81|285.91|27
1646787050000|2022-03-09 00:50:50|288.88|285.98|288.89|285.99|288.91|286.01|288.87|285.97|24
1646787060000|2022-03-09 00:51:00|288.86|285.96|288.92|286.02|288.98|286.08|288.86|285.96|22
1646787070000|2022-03-09 00:51:10|288.93|286.03|288.98|286.08|289.01|286.11|288.93|286.03|24
1646787080000|2022-03-09 00:51:20|289.01|286.11|289.13|286.23|289.16|286.26|289|286.1|31
1646787090000|2022-03-09 00:51:30|289.14|286.24|289.12|286.22|289.14|286.24|289.1|286.2|9
1646787100000|2022-03-09 00:51:40|289.06|286.16|289.13|286.23|289.13|286.23|289.06|286.16|5
1646787110000|2022-03-09 00:51:50|289.04|286.14|288.94|286.04|289.12|286.22|288.92|286.02|20
1646787120000|2022-03-09 00:52:00|288.93|286.03|288.87|285.97|288.93|286.03|288.85|285.95|13
1646787130000|2022-03-09 00:52:10|288.86|285.96|288.63|285.73|288.88|285.98|288.63|285.73|29
1646787140000|2022-03-09 00:52:20|288.62|285.72|288.64|285.74|288.67|285.77|288.62|285.72|20
1646787150000|2022-03-09 00:52:30|288.63|285.73|288.66|285.76|288.67|285.77|288.63|285.73|9
1646787160000|2022-03-09 00:52:40|288.65|285.75|288.81|285.91|288.81|285.91|288.65|285.75|21
1646787170000|2022-03-09 00:52:50|288.78|285.88|288.82|285.92|288.84|285.94|288.78|285.88|18
1646787180000|2022-03-09 00:53:00|288.81|285.91|288.84|285.94|288.85|285.95|288.79|285.89|16
1646787190000|2022-03-09 00:53:10|288.85|285.95|288.81|285.91|288.87|285.97|288.8|285.9|19
1646787200000|2022-03-09 00:53:20|288.8|285.9|288.74|285.84|288.81|285.91|288.69|285.79|17
1646787210000|2022-03-09 00:53:30|288.76|285.86|288.78|285.88|288.78|285.88|288.72|285.82|16
1646787220000|2022-03-09 00:53:40|288.76|285.86|288.75|285.85|288.77|285.87|288.72|285.82|14
1646787230000|2022-03-09 00:53:50|288.76|285.86|288.76|285.86|288.78|285.88|288.74|285.84|15
1646787240000|2022-03-09 00:54:00|288.75|285.85|288.78|285.88|288.79|285.89|288.72|285.82|16
1646787250000|2022-03-09 00:54:10|288.79|285.89|288.83|285.93|288.83|285.93|288.77|285.87|24
1646787260000|2022-03-09 00:54:20|288.84|285.94|288.79|285.89|288.84|285.94|288.78|285.88|13
1646787270000|2022-03-09 00:54:30|288.83|285.93|288.8|285.9|288.87|285.97|288.77|285.87|24
1646787280000|2022-03-09 00:54:40|288.83|285.93|288.74|285.84|288.83|285.93|288.7|285.8|26
1646787290000|2022-03-09 00:54:50|288.75|285.85|288.7|285.8|288.75|285.85|288.68|285.78|21
1646787300000|2022-03-09 00:55:00|288.69|285.79|288.68|285.78|288.77|285.87|288.66|285.76|25
1646787310000|2022-03-09 00:55:10|288.71|285.81|288.9|286|288.93|286.03|288.62|285.72|28
1646787320000|2022-03-09 00:55:20|288.91|286.01|289.01|286.11|289.01|286.11|288.87|285.97|23
1646787330000|2022-03-09 00:55:30|288.99|286.09|289.08|286.18|289.08|286.18|288.99|286.09|30
1646787340000|2022-03-09 00:55:40|289.06|286.16|289.06|286.16|289.09|286.19|289.03|286.13|19
1646787350000|2022-03-09 00:55:50|289.05|286.15|289.08|286.18|289.09|286.19|289.05|286.15|16
1646787360000|2022-03-09 00:56:00|289.07|286.17|289|286.1|289.07|286.17|288.99|286.09|20
1646787370000|2022-03-09 00:56:10|288.99|286.09|288.98|286.08|289.01|286.11|288.97|286.07|11
1646787380000|2022-03-09 00:56:20|288.99|286.09|289.09|286.19|289.09|286.19|288.96|286.06|20
1646787390000|2022-03-09 00:56:30|289.1|286.2|289.15|286.25|289.15|286.25|289|286.1|20
1646787400000|2022-03-09 00:56:40|289.16|286.26|289|286.1|289.16|286.26|289|286.1|21
1646787410000|2022-03-09 00:56:50|288.97|286.07|288.96|286.06|288.99|286.09|288.94|286.04|20
1646787420000|2022-03-09 00:57:00|288.95|286.05|288.95|286.05|288.99|286.09|288.91|286.01|19
1646787430000|2022-03-09 00:57:10|288.96|286.06|288.96|286.06|289|286.1|288.93|286.03|17
1646787440000|2022-03-09 00:57:20|288.95|286.05|288.94|286.04|288.97|286.07|288.9|286|19
1646787450000|2022-03-09 00:57:30|288.9|286|288.82|285.92|288.95|286.05|288.82|285.92|14
1646787460000|2022-03-09 00:57:40|288.85|285.95|288.72|285.82|288.85|285.95|288.71|285.81|16
1646787470000|2022-03-09 00:57:50|288.75|285.85|288.77|285.87|288.78|285.88|288.72|285.82|17
1646787480000|2022-03-09 00:58:00|288.73|285.83|288.83|285.93|288.83|285.93|288.69|285.79|22
1646787490000|2022-03-09 00:58:10|288.82|285.92|288.75|285.85|288.89|285.99|288.74|285.84|22
1646787500000|2022-03-09 00:58:20|288.74|285.84|288.72|285.82|288.75|285.85|288.72|285.82|11
1646787510000|2022-03-09 00:58:30|288.76|285.86|288.84|285.94|288.9|286|288.73|285.83|26
1646787520000|2022-03-09 00:58:40|288.83|285.93|288.74|285.84|288.84|285.94|288.73|285.83|23
1646787530000|2022-03-09 00:58:50|288.77|285.87|288.76|285.86|288.8|285.9|288.76|285.86|11
1646787540000|2022-03-09 00:59:00|288.77|285.87|288.79|285.89|288.8|285.9|288.75|285.85|10
1646787550000|2022-03-09 00:59:10|288.8|285.9|288.74|285.84|288.8|285.9|288.68|285.78|24
1646787560000|2022-03-09 00:59:20|288.73|285.83|288.75|285.85|288.75|285.85|288.67|285.77|22
1646787570000|2022-03-09 00:59:30|288.76|285.86|288.75|285.85|288.77|285.87|288.72|285.82|19
1646787580000|2022-03-09 00:59:40|288.76|285.86|288.72|285.82|288.76|285.86|288.7|285.8|15
1646787590000|2022-03-09 00:59:50|288.75|285.85|288.74|285.84|288.76|285.86|288.74|285.84|4
1646787600000|2022-03-09 01:00:00|288.76|285.86|289.17|286.27|289.17|286.27|288.76|285.86|27
1646787610000|2022-03-09 01:00:10|289.18|286.28|289.39|286.49|289.45|286.55|289.16|286.26|31
1646787620000|2022-03-09 01:00:20|289.45|286.55|289.24|286.34|289.45|286.55|289.24|286.34|18
1646787630000|2022-03-09 01:00:30|289.23|286.33|289.43|286.53|289.43|286.53|289.19|286.29|27
1646787640000|2022-03-09 01:00:40|289.42|286.52|289.47|286.57|289.47|286.57|289.41|286.51|13
1646787650000|2022-03-09 01:00:50|289.46|286.56|289.4|286.5|289.46|286.56|289.34|286.44|16
1646787660000|2022-03-09 01:01:00|289.41|286.51|289.45|286.55|289.45|286.55|289.4|286.5|14
1646787670000|2022-03-09 01:01:10|289.44|286.54|289.39|286.49|289.44|286.54|289.39|286.49|6
1646787680000|2022-03-09 01:01:20|289.4|286.5|289.39|286.49|289.4|286.5|289.39|286.49|4
1646787690000|2022-03-09 01:01:30|289.4|286.5|289.39|286.49|289.4|286.5|289.39|286.49|6
1646787700000|2022-03-09 01:01:40|289.38|286.48|289.47|286.57|289.47|286.57|289.37|286.47|11
1646787710000|2022-03-09 01:01:50|289.46|286.56|289.43|286.53|289.47|286.57|289.42|286.52|6
1646787720000|2022-03-09 01:02:00|289.44|286.54|289.47|286.57|289.48|286.58|289.44|286.54|14
1646787730000|2022-03-09 01:02:10|289.48|286.58|289.5|286.6|289.54|286.64|289.47|286.57|14
1646787740000|2022-03-09 01:02:20|289.49|286.59|289.52|286.62|289.58|286.68|289.49|286.59|12
1646787750000|2022-03-09 01:02:30|289.51|286.61|289.45|286.55|289.51|286.61|289.45|286.55|13
1646787760000|2022-03-09 01:02:40|289.44|286.54|289.39|286.49|289.46|286.56|289.39|286.49|12
1646787770000|2022-03-09 01:02:50|289.37|286.47|289.28|286.38|289.37|286.47|289.28|286.38|10
1646787780000|2022-03-09 01:03:00|289.3|286.4|289.18|286.28|289.3|286.4|289.12|286.22|12
1646787790000|2022-03-09 01:03:10|289.23|286.33|289.16|286.26|289.23|286.33|289.08|286.18|25
1646787800000|2022-03-09 01:03:20|289.12|286.22|289.05|286.15|289.18|286.28|289.03|286.13|15
1646787810000|2022-03-09 01:03:30|289.03|286.13|289.15|286.25|289.17|286.27|289.03|286.13|24
1646787820000|2022-03-09 01:03:40|289.16|286.26|289.11|286.21|289.22|286.32|289.11|286.21|21
1646787830000|2022-03-09 01:03:50|289.15|286.25|289.11|286.21|289.15|286.25|289.08|286.18|23
1646787840000|2022-03-09 01:04:00|289.14|286.24|289.14|286.24|289.14|286.24|289|286.1|25
1646787850000|2022-03-09 01:04:10|289.15|286.25|289.17|286.27|289.19|286.29|289.14|286.24|17
1646787860000|2022-03-09 01:04:20|289.16|286.26|289.14|286.24|289.18|286.28|289.14|286.24|11
1646787870000|2022-03-09 01:04:30|289.17|286.27|289.21|286.31|289.24|286.34|289.16|286.26|21
1646787880000|2022-03-09 01:04:40|289.22|286.32|289.19|286.29|289.24|286.34|289.19|286.29|20
1646787890000|2022-03-09 01:04:50|289.2|286.3|289.21|286.31|289.22|286.32|289.18|286.28|9
1646787900000|2022-03-09 01:05:00|289.2|286.3|289.13|286.23|289.2|286.3|289.13|286.23|10
1646787910000|2022-03-09 01:05:10|289.12|286.22|289.13|286.23|289.17|286.27|289.11|286.21|24
1646787920000|2022-03-09 01:05:20|289.12|286.22|289.11|286.21|289.19|286.29|289.11|286.21|11
1646787930000|2022-03-09 01:05:30|289.14|286.24|289.12|286.22|289.16|286.26|289.11|286.21|13
1646787940000|2022-03-09 01:05:40|289.11|286.21|289.07|286.17|289.13|286.23|289.07|286.17|11
1646787950000|2022-03-09 01:05:50|289.08|286.18|289.1|286.2|289.17|286.27|289.07|286.17|13
1646787960000|2022-03-09 01:06:00|289.11|286.21|289.18|286.28|289.21|286.31|289.11|286.21|21
1646787970000|2022-03-09 01:06:10|289.2|286.3|289.2|286.3|289.21|286.31|289.18|286.28|19
1646787980000|2022-03-09 01:06:20|289.18|286.28|289.22|286.32|289.22|286.32|289.14|286.24|14
1646787990000|2022-03-09 01:06:30|289.21|286.31|289.2|286.3|289.21|286.31|289.18|286.28|11
1646788000000|2022-03-09 01:06:40|289.21|286.31|289.33|286.43|289.33|286.43|289.21|286.31|16
1646788010000|2022-03-09 01:06:50|289.3|286.4|289.41|286.51|289.42|286.52|289.3|286.4|22
1646788020000|2022-03-09 01:07:00|289.35|286.45|289.59|286.69|289.59|286.69|289.3|286.4|26
1646788030000|2022-03-09 01:07:10|289.6|286.7|289.61|286.71|289.63|286.73|289.55|286.65|25
1646788040000|2022-03-09 01:07:20|289.63|286.73|289.73|286.83|289.79|286.89|289.63|286.73|30
1646788050000|2022-03-09 01:07:30|289.74|286.84|289.79|286.89|289.79|286.89|289.71|286.81|20
1646788060000|2022-03-09 01:07:40|289.8|286.9|289.7|286.8|289.8|286.9|289.69|286.79|19
1646788070000|2022-03-09 01:07:50|289.69|286.79|289.8|286.9|289.83|286.93|289.69|286.79|22
1646788080000|2022-03-09 01:08:00|289.77|286.87|289.74|286.84|289.77|286.87|289.69|286.79|24
1646788090000|2022-03-09 01:08:10|289.75|286.85|289.72|286.82|289.76|286.86|289.72|286.82|25
1646788100000|2022-03-09 01:08:20|289.71|286.81|289.7|286.8|289.72|286.82|289.7|286.8|8
1646788110000|2022-03-09 01:08:30|289.71|286.81|289.81|286.91|289.81|286.91|289.7|286.8|15
1646788120000|2022-03-09 01:08:40|289.78|286.88|289.83|286.93|289.83|286.93|289.76|286.86|7
1646788130000|2022-03-09 01:08:50|289.82|286.92|289.86|286.96|289.89|286.99|289.82|286.92|11
1646788140000|2022-03-09 01:09:00|289.85|286.95|289.83|286.93|289.85|286.95|289.79|286.89|19
1646788150000|2022-03-09 01:09:10|289.8|286.9|289.87|286.97|289.88|286.98|289.79|286.89|13
1646788160000|2022-03-09 01:09:20|289.85|286.95|289.83|286.93|289.87|286.97|289.83|286.93|11
1646788170000|2022-03-09 01:09:30|289.85|286.95|289.82|286.92|289.85|286.95|289.81|286.91|12
1646788180000|2022-03-09 01:09:40|289.83|286.93|289.85|286.95|289.92|287.02|289.83|286.93|12
1646788190000|2022-03-09 01:09:50|289.86|286.96|289.87|286.97|289.93|287.03|289.86|286.96|19
1646788200000|2022-03-09 01:10:00|289.9|287|289.9|287|289.9|287|289.87|286.97|4
1646788210000|2022-03-09 01:10:10|289.89|286.99|289.78|286.88|289.89|286.99|289.7|286.8|15
1646788220000|2022-03-09 01:10:20|289.79|286.89|289.79|286.89|289.79|286.89|289.75|286.85|14
1646788230000|2022-03-09 01:10:30|289.78|286.88|289.83|286.93|289.83|286.93|289.77|286.87|22
1646788240000|2022-03-09 01:10:40|289.82|286.92|289.65|286.75|289.83|286.93|289.63|286.73|24
1646788250000|2022-03-09 01:10:50|289.63|286.73|289.69|286.79|289.71|286.81|289.63|286.73|22
1646788260000|2022-03-09 01:11:00|289.68|286.78|289.8|286.9|289.81|286.91|289.68|286.78|19
1646788270000|2022-03-09 01:11:10|289.81|286.91|289.85|286.95|289.86|286.96|289.81|286.91|7
1646788280000|2022-03-09 01:11:20|289.83|286.93|289.83|286.93|289.85|286.95|289.79|286.89|12
1646788290000|2022-03-09 01:11:30|289.82|286.92|289.9|287|289.9|287|289.82|286.92|13
1646788300000|2022-03-09 01:11:40|289.91|287.01|289.96|287.06|290.04|287.14|289.89|286.99|23
1646788310000|2022-03-09 01:11:50|289.82|286.92|289.93|287.03|289.94|287.04|289.76|286.86|26
1646788320000|2022-03-09 01:12:00|289.94|287.04|289.95|287.05|290|287.1|289.93|287.03|18
1646788330000|2022-03-09 01:12:10|289.93|287.03|289.98|287.08|289.98|287.08|289.93|287.03|13
1646788340000|2022-03-09 01:12:20|290.03|287.13|289.99|287.09|290.03|287.13|289.94|287.04|12
1646788350000|2022-03-09 01:12:30|289.98|287.08|289.95|287.05|289.98|287.08|289.94|287.04|20
1646788360000|2022-03-09 01:12:40|289.94|287.04|290|287.1|290|287.1|289.94|287.04|12
1646788370000|2022-03-09 01:12:50|289.98|287.08|290.02|287.12|290.04|287.14|289.98|287.08|13
1646788380000|2022-03-09 01:13:00|290.03|287.13|289.99|287.09|290.04|287.14|289.98|287.08|9
1646788390000|2022-03-09 01:13:10|289.98|287.08|289.97|287.07|289.98|287.08|289.96|287.06|6
1646788400000|2022-03-09 01:13:20|289.96|287.06|290.03|287.13|290.06|287.16|289.96|287.06|17
1646788410000|2022-03-09 01:13:30|290.07|287.17|290.1|287.2|290.14|287.24|289.99|287.09|27
1646788420000|2022-03-09 01:13:40|290.09|287.19|290.13|287.23|290.23|287.33|290.06|287.16|23
1646788430000|2022-03-09 01:13:50|290.1|287.2|290.05|287.15|290.15|287.25|290.04|287.14|30
1646788440000|2022-03-09 01:14:00|290.08|287.18|290.04|287.14|290.08|287.18|290.01|287.11|13
1646788450000|2022-03-09 01:14:10|290.05|287.15|289.98|287.08|290.06|287.16|289.97|287.07|18
1646788460000|2022-03-09 01:14:20|289.99|287.09|290.01|287.11|290.01|287.11|289.98|287.08|12
1646788470000|2022-03-09 01:14:30|290|287.1|289.97|287.07|290.03|287.13|289.88|286.98|19
1646788480000|2022-03-09 01:14:40|289.96|287.06|289.9|287|289.97|287.07|289.9|287|25
1646788490000|2022-03-09 01:14:50|289.91|287.01|289.88|286.98|289.91|287.01|289.86|286.96|12
1646788500000|2022-03-09 01:15:00|289.87|286.97|289.83|286.93|289.87|286.97|289.83|286.93|9
1646788510000|2022-03-09 01:15:10|289.87|286.97|289.83|286.93|289.87|286.97|289.82|286.92|7
1646788520000|2022-03-09 01:15:20|289.84|286.94|289.56|286.66|289.84|286.94|289.5|286.6|18
1646788530000|2022-03-09 01:15:30|289.51|286.61|289.53|286.63|289.56|286.66|289.49|286.59|26
1646788540000|2022-03-09 01:15:40|289.55|286.65|289.51|286.61|289.56|286.66|289.5|286.6|25
1646788550000|2022-03-09 01:15:50|289.49|286.59|289.49|286.59|289.5|286.6|289.49|286.59|7
1646788560000|2022-03-09 01:16:00|289.47|286.57|289.4|286.5|289.48|286.58|289.4|286.5|18
1646788570000|2022-03-09 01:16:10|289.41|286.51|289.26|286.36|289.49|286.59|289.24|286.34|21
1646788580000|2022-03-09 01:16:20|289.25|286.35|289.19|286.29|289.25|286.35|289.15|286.25|20
1646788590000|2022-03-09 01:16:30|289.2|286.3|289.17|286.27|289.2|286.3|289.16|286.26|15
1646788600000|2022-03-09 01:16:40|289.18|286.28|289.15|286.25|289.21|286.31|289.15|286.25|10
1646788610000|2022-03-09 01:16:50|289.14|286.24|289.21|286.31|289.21|286.31|289.12|286.22|10
1646788620000|2022-03-09 01:17:00|289.2|286.3|289.21|286.31|289.21|286.31|289.2|286.3|12
1646788630000|2022-03-09 01:17:10|289.2|286.3|289.42|286.52|289.44|286.54|289.2|286.3|25
1646788640000|2022-03-09 01:17:20|289.41|286.51|289.54|286.64|289.6|286.7|289.41|286.51|22
1646788650000|2022-03-09 01:17:30|289.56|286.66|289.49|286.59|289.56|286.66|289.44|286.54|21
1646788660000|2022-03-09 01:17:40|289.5|286.6|289.47|286.57|289.52|286.62|289.42|286.52|20
1646788670000|2022-03-09 01:17:50|289.48|286.58|289.52|286.62|289.55|286.65|289.48|286.58|9
1646788680000|2022-03-09 01:18:00|289.53|286.63|289.58|286.68|289.6|286.7|289.53|286.63|5
1646788690000|2022-03-09 01:18:10|289.6|286.7|289.59|286.69|289.61|286.71|289.57|286.67|14
1646788700000|2022-03-09 01:18:20|289.6|286.7|289.61|286.71|289.62|286.72|289.59|286.69|9
1646788710000|2022-03-09 01:18:30|289.6|286.7|289.44|286.54|289.62|286.72|289.44|286.54|12
1646788720000|2022-03-09 01:18:40|289.47|286.57|289.47|286.57|289.49|286.59|289.4|286.5|12
1646788730000|2022-03-09 01:18:50|289.48|286.58|289.5|286.6|289.53|286.63|289.47|286.57|15
1646788740000|2022-03-09 01:19:00|289.49|286.59|289.48|286.58|289.54|286.64|289.46|286.56|12
1646788760000|2022-03-09 01:19:20|289.53|286.63|289.46|286.56|289.55|286.65|289.45|286.55|19
1646788770000|2022-03-09 01:19:30|289.45|286.55|289.47|286.57|289.47|286.57|289.44|286.54|14
1646788780000|2022-03-09 01:19:40|289.42|286.52|289.34|286.44|289.42|286.52|289.34|286.44|4
1646788790000|2022-03-09 01:19:50|289.33|286.43|289.36|286.46|289.46|286.56|289.32|286.42|16
1646788800000|2022-03-09 01:20:00|289.35|286.45|289.44|286.54|289.49|286.59|289.35|286.45|10
1646788810000|2022-03-09 01:20:10|289.43|286.53|289.44|286.54|289.46|286.56|289.42|286.52|13
1646788820000|2022-03-09 01:20:20|289.42|286.52|289.47|286.57|289.52|286.62|289.42|286.52|13
1646788830000|2022-03-09 01:20:30|289.46|286.56|289.4|286.5|289.46|286.56|289.39|286.49|15
1646788840000|2022-03-09 01:20:40|289.39|286.49|289.38|286.48|289.42|286.52|289.38|286.48|15
1646788850000|2022-03-09 01:20:50|289.41|286.51|289.39|286.49|289.41|286.51|289.38|286.48|14
1646788860000|2022-03-09 01:21:00|289.38|286.48|289.49|286.59|289.49|286.59|289.38|286.48|19
1646788870000|2022-03-09 01:21:10|289.45|286.55|289.48|286.58|289.48|286.58|289.42|286.52|14
1646788880000|2022-03-09 01:21:20|289.49|286.59|289.53|286.63|289.53|286.63|289.42|286.52|15
1646788890000|2022-03-09 01:21:30|289.54|286.64|289.64|286.74|289.64|286.74|289.54|286.64|10
1646788900000|2022-03-09 01:21:40|289.63|286.73|289.71|286.81|289.71|286.81|289.6|286.7|13
1646788910000|2022-03-09 01:21:50|289.73|286.83|289.73|286.83|289.73|286.83|289.73|286.83|1
1646788920000|2022-03-09 01:22:00|289.71|286.81|289.57|286.67|289.71|286.81|289.51|286.61|15
1646788930000|2022-03-09 01:22:10|289.56|286.66|289.36|286.46|289.57|286.67|289.36|286.46|13
1646788940000|2022-03-09 01:22:20|289.32|286.42|289.48|286.58|289.51|286.61|289.32|286.42|18
1646788950000|2022-03-09 01:22:30|289.47|286.57|289.42|286.52|289.53|286.63|289.41|286.51|22
1646788960000|2022-03-09 01:22:40|289.44|286.54|289.41|286.51|289.44|286.54|289.39|286.49|9
1646788970000|2022-03-09 01:22:50|289.44|286.54|289.36|286.46|289.46|286.56|289.36|286.46|17
1646788980000|2022-03-09 01:23:00|289.37|286.47|289.45|286.55|289.54|286.64|289.36|286.46|19
1646788990000|2022-03-09 01:23:10|289.46|286.56|289.39|286.49|289.54|286.64|289.39|286.49|15
1646789000000|2022-03-09 01:23:20|289.38|286.48|289.4|286.5|289.46|286.56|289.38|286.48|19
1646789010000|2022-03-09 01:23:30|289.41|286.51|289.52|286.62|289.52|286.62|289.41|286.51|16
1646789020000|2022-03-09 01:23:40|289.5|286.6|289.43|286.53|289.52|286.62|289.43|286.53|13
1646789030000|2022-03-09 01:23:50|289.42|286.52|289.41|286.51|289.43|286.53|289.41|286.51|8
1646789040000|2022-03-09 01:24:00|289.5|286.6|289.45|286.55|289.5|286.6|289.44|286.54|7
1646789050000|2022-03-09 01:24:10|289.46|286.56|289.48|286.58|289.53|286.63|289.46|286.56|10
1646789060000|2022-03-09 01:24:20|289.49|286.59|289.49|286.59|289.49|286.59|289.47|286.57|9
1646789070000|2022-03-09 01:24:30|289.5|286.6|289.48|286.58|289.5|286.6|289.44|286.54|17
1646789080000|2022-03-09 01:24:40|289.49|286.59|289.44|286.54|289.49|286.59|289.43|286.53|12
1646789090000|2022-03-09 01:24:50|289.43|286.53|289.44|286.54|289.44|286.54|289.43|286.53|12
1646789100000|2022-03-09 01:25:00|289.45|286.55|289.47|286.57|289.47|286.57|289.45|286.55|10
1646789110000|2022-03-09 01:25:10|289.46|286.56|289.58|286.68|289.63|286.73|289.46|286.56|20
1646789120000|2022-03-09 01:25:20|289.59|286.69|289.6|286.7|289.61|286.71|289.58|286.68|7
1646789130000|2022-03-09 01:25:30|289.61|286.71|289.57|286.67|289.61|286.71|289.56|286.66|19
1646789140000|2022-03-09 01:25:40|289.56|286.66|289.52|286.62|289.59|286.69|289.52|286.62|22
1646789150000|2022-03-09 01:25:50|289.53|286.63|289.6|286.7|289.6|286.7|289.51|286.61|26
1646789160000|2022-03-09 01:26:00|289.59|286.69|289.56|286.66|289.6|286.7|289.55|286.65|9
1646789170000|2022-03-09 01:26:10|289.59|286.69|289.74|286.84|289.75|286.85|289.59|286.69|17
1646789180000|2022-03-09 01:26:20|289.75|286.85|289.92|287.02|289.92|287.02|289.75|286.85|12
1646789190000|2022-03-09 01:26:30|289.9|287|289.91|287.01|289.94|287.04|289.9|287|11
1646789200000|2022-03-09 01:26:40|289.87|286.97|289.84|286.94|289.87|286.97|289.84|286.94|12
1646789210000|2022-03-09 01:26:50|289.85|286.95|289.67|286.77|289.85|286.95|289.67|286.77|16
1646789220000|2022-03-09 01:27:00|289.72|286.82|289.72|286.82|289.77|286.87|289.67|286.77|22
1646789230000|2022-03-09 01:27:10|289.71|286.81|289.68|286.78|289.79|286.89|289.68|286.78|18
1646789240000|2022-03-09 01:27:20|289.78|286.88|289.62|286.72|289.78|286.88|289.6|286.7|23
1646789250000|2022-03-09 01:27:30|289.6|286.7|289.68|286.78|289.74|286.84|289.6|286.7|20
1646789260000|2022-03-09 01:27:40|289.67|286.77|289.69|286.79|289.76|286.86|289.64|286.74|26
1646789270000|2022-03-09 01:27:50|289.7|286.8|289.66|286.76|289.7|286.8|289.66|286.76|7
1646789280000|2022-03-09 01:28:00|289.65|286.75|289.66|286.76|289.68|286.78|289.65|286.75|9
1646789290000|2022-03-09 01:28:10|289.67|286.77|289.73|286.83|289.75|286.85|289.67|286.77|9
1646789300000|2022-03-09 01:28:20|289.74|286.84|289.8|286.9|289.8|286.9|289.74|286.84|6
1646789310000|2022-03-09 01:28:30|289.76|286.86|289.95|287.05|289.95|287.05|289.76|286.86|8
1646789320000|2022-03-09 01:28:40|289.98|287.08|289.96|287.06|290.07|287.17|289.92|287.02|27
1646789330000|2022-03-09 01:28:50|289.97|287.07|289.92|287.02|289.97|287.07|289.92|287.02|13
1646789340000|2022-03-09 01:29:00|289.91|287.01|290|287.1|290.06|287.16|289.91|287.01|16
1646789350000|2022-03-09 01:29:10|290.01|287.11|290.15|287.25|290.18|287.28|290.01|287.11|23
1646789360000|2022-03-09 01:29:20|290.21|287.31|290.3|287.4|290.31|287.41|290.21|287.31|28
1646789370000|2022-03-09 01:29:30|290.31|287.41|290.23|287.33|290.31|287.41|290.23|287.33|15
1646789380000|2022-03-09 01:29:40|290.24|287.34|290.23|287.33|290.26|287.36|290.14|287.24|27
1646789390000|2022-03-09 01:29:50|290.21|287.31|290.2|287.3|290.21|287.31|290.11|287.21|14
1646789400000|2022-03-09 01:30:00|290.17|287.27|290.1|287.2|290.29|287.39|290.08|287.18|29
1646789410000|2022-03-09 01:30:10|290.08|287.18|290.12|287.22|290.12|287.22|290.08|287.18|2
1646789420000|2022-03-09 01:30:20|290.14|287.24|290.19|287.29|290.24|287.34|290.1|287.2|18
1646789430000|2022-03-09 01:30:30|290.2|287.3|290.16|287.26|290.21|287.31|290.16|287.26|18
1646789440000|2022-03-09 01:30:40|290.17|287.27|290.19|287.29|290.25|287.35|290.16|287.26|27
1646789450000|2022-03-09 01:30:50|290.17|287.27|290.16|287.26|290.2|287.3|290.15|287.25|20
1646789460000|2022-03-09 01:31:00|290.17|287.27|290.24|287.34|290.24|287.34|290.14|287.24|23
1646789470000|2022-03-09 01:31:10|290.25|287.35|290.28|287.38|290.29|287.39|290.21|287.31|20
1646789480000|2022-03-09 01:31:20|290.29|287.39|290.36|287.46|290.37|287.47|290.27|287.37|24
1646789490000|2022-03-09 01:31:30|290.33|287.43|290.43|287.53|290.44|287.54|290.33|287.43|12
1646789500000|2022-03-09 01:31:40|290.44|287.54|290.43|287.53|290.44|287.54|290.43|287.53|10
1646789510000|2022-03-09 01:31:50|290.4|287.5|290.51|287.61|290.59|287.69|290.4|287.5|19
1646789520000|2022-03-09 01:32:00|290.47|287.57|290.96|288.06|291.03|288.13|290.47|287.57|32
1646789530000|2022-03-09 01:32:10|291|288.1|291.31|288.41|291.31|288.41|290.86|287.96|33
1646789540000|2022-03-09 01:32:20|291.33|288.43|291.23|288.33|291.37|288.47|291.2|288.3|24
1646789550000|2022-03-09 01:32:30|291.21|288.31|291.13|288.23|291.22|288.32|291.06|288.16|30
1646789560000|2022-03-09 01:32:40|291.12|288.22|291.31|288.41|291.34|288.44|291.12|288.22|22
1646789570000|2022-03-09 01:32:50|291.29|288.39|291.13|288.23|291.34|288.44|291.13|288.23|17
1646789580000|2022-03-09 01:33:00|291.16|288.26|291.11|288.21|291.17|288.27|291.07|288.17|25
1646789590000|2022-03-09 01:33:10|291.13|288.23|291.07|288.17|291.15|288.25|291.04|288.14|17
1646789600000|2022-03-09 01:33:20|291.06|288.16|291.04|288.14|291.28|288.38|291.04|288.14|27
1646789610000|2022-03-09 01:33:30|291.02|288.12|291.01|288.11|291.02|288.12|290.95|288.05|25
1646789620000|2022-03-09 01:33:40|290.96|288.06|290.98|288.08|291|288.1|290.89|287.99|21
1646789630000|2022-03-09 01:33:50|291|288.1|290.95|288.05|291|288.1|290.95|288.05|10
1646789640000|2022-03-09 01:34:00|290.94|288.04|290.97|288.07|291.11|288.21|290.94|288.04|25
1646789650000|2022-03-09 01:34:10|290.96|288.06|290.97|288.07|291.02|288.12|290.96|288.06|17
1646789660000|2022-03-09 01:34:20|290.98|288.08|291.07|288.17|291.08|288.18|290.93|288.03|17
1646789670000|2022-03-09 01:34:30|291.08|288.18|291.06|288.16|291.1|288.2|291.01|288.11|21
1646789680000|2022-03-09 01:34:40|291.04|288.14|291.03|288.13|291.12|288.22|291.01|288.11|18
1646789690000|2022-03-09 01:34:50|291.02|288.12|291.08|288.18|291.11|288.21|290.97|288.07|14
1646789700000|2022-03-09 01:35:00|291.07|288.17|291.18|288.28|291.24|288.34|291.05|288.15|30
1646789710000|2022-03-09 01:35:10|291.16|288.26|291.24|288.34|291.24|288.34|291.13|288.23|15
1646789720000|2022-03-09 01:35:20|291.31|288.41|291.32|288.42|291.34|288.44|291.3|288.4|17
1646789730000|2022-03-09 01:35:30|291.33|288.43|291.39|288.49|291.39|288.49|291.33|288.43|5
1646789740000|2022-03-09 01:35:40|291.38|288.48|291.2|288.3|291.38|288.48|291.17|288.27|20
1646789750000|2022-03-09 01:35:50|291.17|288.27|291.17|288.27|291.2|288.3|291.11|288.21|19
1646789760000|2022-03-09 01:36:00|291.19|288.29|291.08|288.18|291.2|288.3|291.08|288.18|23
1646789770000|2022-03-09 01:36:10|291.07|288.17|291.1|288.2|291.19|288.29|291.07|288.17|22
1646789780000|2022-03-09 01:36:20|291.11|288.21|291.27|288.37|291.34|288.44|291.11|288.21|15
1646789790000|2022-03-09 01:36:30|291.28|288.38|291.4|288.5|291.43|288.53|291.24|288.34|27
1646789800000|2022-03-09 01:36:40|291.41|288.51|291.34|288.44|291.41|288.51|291.33|288.43|13
1646789810000|2022-03-09 01:36:50|291.32|288.42|291.37|288.47|291.38|288.48|291.22|288.32|19
1646789820000|2022-03-09 01:37:00|291.38|288.48|291.3|288.4|291.38|288.48|291.29|288.39|20
1646789830000|2022-03-09 01:37:10|291.31|288.41|291.38|288.48|291.41|288.51|291.31|288.41|16
1646789840000|2022-03-09 01:37:20|291.37|288.47|291.43|288.53|291.54|288.64|291.34|288.44|20
1646789850000|2022-03-09 01:37:30|291.45|288.55|291.44|288.54|291.45|288.55|291.42|288.52|14
1646789860000|2022-03-09 01:37:40|291.45|288.55|291.45|288.55|291.45|288.55|291.43|288.53|9
1646789870000|2022-03-09 01:37:50|291.43|288.53|291.44|288.54|291.47|288.57|291.43|288.53|14
1646789880000|2022-03-09 01:38:00|291.46|288.56|291.5|288.6|291.52|288.62|291.43|288.53|20
1646789890000|2022-03-09 01:38:10|291.51|288.61|291.46|288.56|291.51|288.61|291.37|288.47|15
1646789900000|2022-03-09 01:38:20|291.45|288.55|291.43|288.53|291.48|288.58|291.36|288.46|18
1646789910000|2022-03-09 01:38:30|291.45|288.55|291.34|288.44|291.48|288.58|291.34|288.44|13
1646789920000|2022-03-09 01:38:40|291.33|288.43|291.27|288.37|291.33|288.43|291.26|288.36|11
1646789930000|2022-03-09 01:38:50|291.34|288.44|291.31|288.41|291.34|288.44|291.23|288.33|12
1646789940000|2022-03-09 01:39:00|291.32|288.42|291.14|288.24|291.32|288.42|291.12|288.22|13
1646789950000|2022-03-09 01:39:10|291.13|288.23|291.32|288.42|291.32|288.42|291.13|288.23|15
1646789960000|2022-03-09 01:39:20|291.3|288.4|291.15|288.25|291.3|288.4|291.13|288.23|8
1646789970000|2022-03-09 01:39:30|291.16|288.26|291.18|288.28|291.28|288.38|291.13|288.23|22
1646789980000|2022-03-09 01:39:40|291.14|288.24|291.1|288.2|291.19|288.29|291.1|288.2|16
1646789990000|2022-03-09 01:39:50|291.11|288.21|291.1|288.2|291.15|288.25|291.07|288.17|21
1646790000000|2022-03-09 01:40:00|291.11|288.21|291.13|288.23|291.14|288.24|291.11|288.21|9
1646790010000|2022-03-09 01:40:10|291.11|288.21|290.95|288.05|291.13|288.23|290.95|288.05|21
1646790020000|2022-03-09 01:40:20|290.96|288.06|290.98|288.08|291.06|288.16|290.82|287.92|24
1646790030000|2022-03-09 01:40:30|290.97|288.07|290.98|288.08|291.05|288.15|290.95|288.05|17
1646790040000|2022-03-09 01:40:40|290.97|288.07|290.95|288.05|290.98|288.08|290.92|288.02|15
1646790050000|2022-03-09 01:40:50|290.91|288.01|290.91|288.01|290.94|288.04|290.84|287.94|23
1646790060000|2022-03-09 01:41:00|290.8|287.9|290.96|288.06|290.96|288.06|290.8|287.9|18
1646790070000|2022-03-09 01:41:10|290.95|288.05|290.93|288.03|290.95|288.05|290.84|287.94|25
1646790080000|2022-03-09 01:41:20|290.92|288.02|290.87|287.97|290.92|288.02|290.79|287.89|17
1646790090000|2022-03-09 01:41:30|290.88|287.98|290.87|287.97|290.88|287.98|290.83|287.93|13
1646790100000|2022-03-09 01:41:40|290.88|287.98|290.83|287.93|290.88|287.98|290.79|287.89|12
1646790110000|2022-03-09 01:41:50|290.84|287.94|290.97|288.07|290.97|288.07|290.82|287.92|13
1646790120000|2022-03-09 01:42:00|290.98|288.08|290.97|288.07|291.05|288.15|290.95|288.05|14
1646790130000|2022-03-09 01:42:10|290.99|288.09|290.93|288.03|290.99|288.09|290.88|287.98|9
1646790140000|2022-03-09 01:42:20|290.94|288.04|290.97|288.07|290.99|288.09|290.9|288|13
1646790150000|2022-03-09 01:42:30|290.96|288.06|291.05|288.15|291.05|288.15|290.96|288.06|14
1646790160000|2022-03-09 01:42:40|291.04|288.14|291.04|288.14|291.09|288.19|291.01|288.11|22
1646790170000|2022-03-09 01:42:50|291.01|288.11|291.15|288.25|291.16|288.26|291.01|288.11|14
1646790180000|2022-03-09 01:43:00|291.13|288.23|291.15|288.25|291.17|288.27|291.06|288.16|29
1646790190000|2022-03-09 01:43:10|291.17|288.27|291.15|288.25|291.17|288.27|291.14|288.24|6
1646790200000|2022-03-09 01:43:20|291.16|288.26|291.15|288.25|291.18|288.28|291.15|288.25|5
1646790210000|2022-03-09 01:43:30|291.16|288.26|291.1|288.2|291.17|288.27|291.06|288.16|14
1646790220000|2022-03-09 01:43:40|291.11|288.21|291.23|288.33|291.25|288.35|291.11|288.21|14
1646790230000|2022-03-09 01:43:50|291.3|288.4|291.36|288.46|291.37|288.47|291.3|288.4|14
1646790240000|2022-03-09 01:44:00|291.37|288.47|291.43|288.53|291.43|288.53|291.35|288.45|13
1646790250000|2022-03-09 01:44:10|291.44|288.54|291.45|288.55|291.48|288.58|291.39|288.49|18
1646790260000|2022-03-09 01:44:20|291.47|288.57|291.41|288.51|291.48|288.58|291.34|288.44|14
1646790270000|2022-03-09 01:44:30|291.4|288.5|291.35|288.45|291.41|288.51|291.33|288.43|14
1646790280000|2022-03-09 01:44:40|291.34|288.44|291.41|288.51|291.42|288.52|291.34|288.44|12
1646790290000|2022-03-09 01:44:50|291.4|288.5|291.34|288.44|291.4|288.5|291.33|288.43|7
1646790300000|2022-03-09 01:45:00|291.36|288.46|291.42|288.52|291.52|288.62|291.36|288.46|17
1646790310000|2022-03-09 01:45:10|291.43|288.53|291.44|288.54|291.46|288.56|291.42|288.52|9
1646790320000|2022-03-09 01:45:20|291.42|288.52|291.45|288.55|291.45|288.55|291.42|288.52|10
1646790330000|2022-03-09 01:45:30|291.46|288.56|291.47|288.57|291.48|288.58|291.45|288.55|8
1646790340000|2022-03-09 01:45:40|291.46|288.56|291.46|288.56|291.46|288.56|291.46|288.56|1
1646790350000|2022-03-09 01:45:50|291.47|288.57|291.47|288.57|291.55|288.65|291.47|288.57|15
1646790360000|2022-03-09 01:46:00|291.46|288.56|291.47|288.57|291.49|288.59|291.46|288.56|6
1646790370000|2022-03-09 01:46:10|291.49|288.59|291.49|288.59|291.6|288.7|291.46|288.56|21
1646790380000|2022-03-09 01:46:20|291.5|288.6|291.56|288.66|291.57|288.67|291.48|288.58|16
1646790390000|2022-03-09 01:46:30|291.61|288.71|291.76|288.86|291.81|288.91|291.6|288.7|26
1646790400000|2022-03-09 01:46:40|291.77|288.87|291.76|288.86|291.81|288.91|291.72|288.82|24
1646790410000|2022-03-09 01:46:50|291.77|288.87|292|289.1|292|289.1|291.75|288.85|21
1646790420000|2022-03-09 01:47:00|292.01|289.11|292.13|289.23|292.17|289.27|291.98|289.08|18
1646790430000|2022-03-09 01:47:10|292.14|289.24|292.28|289.38|292.29|289.39|292.1|289.2|26
1646790440000|2022-03-09 01:47:20|292.29|289.39|292.19|289.29|292.3|289.4|292.15|289.25|20
1646790450000|2022-03-09 01:47:30|292.2|289.3|292.5|289.6|292.53|289.63|292.2|289.3|29
1646790460000|2022-03-09 01:47:40|292.54|289.64|292.98|290.08|292.98|290.08|292.54|289.64|28
1646790470000|2022-03-09 01:47:50|292.99|290.09|292.92|290.02|292.99|290.09|292.84|289.94|26
1646790480000|2022-03-09 01:48:00|292.93|290.03|292.84|289.94|292.99|290.09|292.77|289.87|26
1646790490000|2022-03-09 01:48:10|292.83|289.93|292.66|289.76|292.83|289.93|292.6|289.7|21
1646790500000|2022-03-09 01:48:20|292.67|289.77|292.7|289.8|292.71|289.81|292.66|289.76|17
1646790510000|2022-03-09 01:48:30|292.69|289.79|292.58|289.68|292.7|289.8|292.57|289.67|15
1646790520000|2022-03-09 01:48:40|292.59|289.69|292.49|289.59|292.59|289.69|292.49|289.59|18
1646790530000|2022-03-09 01:48:50|292.48|289.58|292.45|289.55|292.48|289.58|292.44|289.54|8
1646790540000|2022-03-09 01:49:00|292.46|289.56|292.62|289.72|292.66|289.76|292.46|289.56|14
1646790550000|2022-03-09 01:49:10|292.61|289.71|292.52|289.62|292.66|289.76|292.52|289.62|24
1646790560000|2022-03-09 01:49:20|292.51|289.61|292.38|289.48|292.51|289.61|292.38|289.48|15
1646790570000|2022-03-09 01:49:30|292.32|289.42|292.26|289.36|292.34|289.44|292.26|289.36|21
1646790580000|2022-03-09 01:49:40|292.28|289.38|292.24|289.34|292.28|289.38|292.22|289.32|12
1646790590000|2022-03-09 01:49:50|292.21|289.31|292.23|289.33|292.24|289.34|292.2|289.3|8
1646790600000|2022-03-09 01:50:00|292.27|289.37|292.19|289.29|292.27|289.37|292.14|289.24|14
1646790610000|2022-03-09 01:50:10|292.21|289.31|292.21|289.31|292.24|289.34|292.14|289.24|21
1646790620000|2022-03-09 01:50:20|292.22|289.32|292|289.1|292.25|289.35|291.95|289.05|27
1646790630000|2022-03-09 01:50:30|291.99|289.09|292.11|289.21|292.11|289.21|291.97|289.07|23
1646790640000|2022-03-09 01:50:40|292.12|289.22|292.05|289.15|292.12|289.22|292|289.1|27
1646790650000|2022-03-09 01:50:50|292.04|289.14|292.05|289.15|292.06|289.16|292.03|289.13|14
1646790660000|2022-03-09 01:51:00|292.04|289.14|292.08|289.18|292.08|289.18|292.04|289.14|18
1646790670000|2022-03-09 01:51:10|292.13|289.23|292.28|289.38|292.3|289.4|292.13|289.23|26
1646790680000|2022-03-09 01:51:20|292.29|289.39|292.18|289.28|292.31|289.41|292.18|289.28|25
1646790690000|2022-03-09 01:51:30|292.19|289.29|292.28|289.38|292.32|289.42|292.19|289.29|22
1646790700000|2022-03-09 01:51:40|292.3|289.4|292.2|289.3|292.33|289.43|292.19|289.29|24
1646790710000|2022-03-09 01:51:50|292.18|289.28|292.19|289.29|292.21|289.31|292.17|289.27|19
1646790720000|2022-03-09 01:52:00|292.22|289.32|292.25|289.35|292.25|289.35|292.22|289.32|13
1646790730000|2022-03-09 01:52:10|292.26|289.36|292.26|289.36|292.27|289.37|292.26|289.36|7
1646790740000|2022-03-09 01:52:20|292.28|289.38|292.34|289.44|292.36|289.46|292.28|289.38|16
1646790750000|2022-03-09 01:52:30|292.32|289.42|292.26|289.36|292.35|289.45|292.25|289.35|9
1646790760000|2022-03-09 01:52:40|292.27|289.37|292.32|289.42|292.34|289.44|292.25|289.35|17
1646790770000|2022-03-09 01:52:50|292.33|289.43|292.33|289.43|292.33|289.43|292.3|289.4|11
1646790780000|2022-03-09 01:53:00|292.34|289.44|292.2|289.3|292.34|289.44|292.2|289.3|14
1646790790000|2022-03-09 01:53:10|292.16|289.26|292.08|289.18|292.18|289.28|292.06|289.16|18
1646790800000|2022-03-09 01:53:20|292.07|289.17|292.05|289.15|292.11|289.21|292.05|289.15|19
1646790810000|2022-03-09 01:53:30|292.03|289.13|292.01|289.11|292.03|289.13|292.01|289.11|3
1646790820000|2022-03-09 01:53:40|292.03|289.13|292.05|289.15|292.08|289.18|292.03|289.13|7
1646790830000|2022-03-09 01:53:50|292.06|289.16|292.07|289.17|292.09|289.19|292.06|289.16|17
1646790840000|2022-03-09 01:54:00|292.1|289.2|292.07|289.17|292.1|289.2|292.07|289.17|7
1646790850000|2022-03-09 01:54:10|292.08|289.18|292.05|289.15|292.1|289.2|292.05|289.15|18
1646790860000|2022-03-09 01:54:20|292.04|289.14|292.05|289.15|292.07|289.17|292.04|289.14|20
1646790870000|2022-03-09 01:54:30|292.04|289.14|292.05|289.15|292.08|289.18|292.02|289.12|18
1646790880000|2022-03-09 01:54:40|292.06|289.16|292.07|289.17|292.07|289.17|292.05|289.15|8
1646790890000|2022-03-09 01:54:50|292.08|289.18|292.07|289.17|292.09|289.19|292.07|289.17|6
1646790900000|2022-03-09 01:55:00|292.08|289.18|292.07|289.17|292.09|289.19|292.05|289.15|20
1646790910000|2022-03-09 01:55:10|292.08|289.18|292.03|289.13|292.08|289.18|292.02|289.12|20
1646790920000|2022-03-09 01:55:20|292.04|289.14|292.05|289.15|292.06|289.16|292.02|289.12|19
1646790930000|2022-03-09 01:55:30|292.04|289.14|292.04|289.14|292.06|289.16|292|289.1|18
1646790940000|2022-03-09 01:55:40|292.03|289.13|292.1|289.2|292.1|289.2|292.02|289.12|21
1646790950000|2022-03-09 01:55:50|292.11|289.21|292.11|289.21|292.13|289.23|292.1|289.2|12
1646790960000|2022-03-09 01:56:00|292.1|289.2|292.13|289.23|292.14|289.24|292.04|289.14|19
1646790970000|2022-03-09 01:56:10|292.12|289.22|292.08|289.18|292.13|289.23|292.07|289.17|18
1646790980000|2022-03-09 01:56:20|292.09|289.19|292.04|289.14|292.12|289.22|292.04|289.14|12
1646790990000|2022-03-09 01:56:30|292.03|289.13|292.04|289.14|292.06|289.16|292.02|289.12|12
1646791000000|2022-03-09 01:56:40|292.05|289.15|292.02|289.12|292.05|289.15|292.02|289.12|11
1646791010000|2022-03-09 01:56:50|292.03|289.13|292.05|289.15|292.05|289.15|292.01|289.11|14
1646791020000|2022-03-09 01:57:00|292.06|289.16|292.06|289.16|292.08|289.18|292.02|289.12|20
1646791030000|2022-03-09 01:57:10|292.05|289.15|292.16|289.26|292.17|289.27|292.01|289.11|27
1646791040000|2022-03-09 01:57:20|292.21|289.31|292.25|289.35|292.29|289.39|292.2|289.3|25
1646791050000|2022-03-09 01:57:30|292.24|289.34|292.24|289.34|292.26|289.36|292.23|289.33|17
1646791060000|2022-03-09 01:57:40|292.23|289.33|292.13|289.23|292.23|289.33|292.13|289.23|17
1646791070000|2022-03-09 01:57:50|292.12|289.22|292.04|289.14|292.13|289.23|292.03|289.13|17
1646791080000|2022-03-09 01:58:00|292.05|289.15|292.06|289.16|292.12|289.22|292.02|289.12|15
1646791090000|2022-03-09 01:58:10|292.07|289.17|292.01|289.11|292.09|289.19|291.98|289.08|21
1646791100000|2022-03-09 01:58:20|292.02|289.12|292.14|289.24|292.15|289.25|292|289.1|24
1646791110000|2022-03-09 01:58:30|292.13|289.23|292.08|289.18|292.14|289.24|292.08|289.18|17
1646791120000|2022-03-09 01:58:40|292.07|289.17|292.07|289.17|292.08|289.18|292.04|289.14|9
1646791130000|2022-03-09 01:58:50|292.06|289.16|292.07|289.17|292.07|289.17|292.06|289.16|8
1646791140000|2022-03-09 01:59:00|292.06|289.16|292.23|289.33|292.23|289.33|292.06|289.16|18
1646791150000|2022-03-09 01:59:10|292.22|289.32|292.23|289.33|292.25|289.35|292.19|289.29|16
1646791160000|2022-03-09 01:59:20|292.21|289.31|292.23|289.33|292.24|289.34|292.21|289.31|12
1646791170000|2022-03-09 01:59:30|292.21|289.31|292.23|289.33|292.26|289.36|292.2|289.3|14
1646791180000|2022-03-09 01:59:40|292.22|289.32|292.16|289.26|292.22|289.32|292.15|289.25|12
1646791190000|2022-03-09 01:59:50|292.17|289.27|292.13|289.23|292.17|289.27|292.1|289.2|16
1646791200000|2022-03-09 02:00:00|292.12|289.22|292.34|289.44|292.34|289.44|292.12|289.22|26
1646791210000|2022-03-09 02:00:10|292.31|289.41|292.26|289.36|292.33|289.43|292.2|289.3|22
1646791220000|2022-03-09 02:00:20|292.25|289.35|292.24|289.34|292.25|289.35|292.21|289.31|14
1646791230000|2022-03-09 02:00:30|292.25|289.35|292.41|289.51|292.41|289.51|292.24|289.34|26
1646791240000|2022-03-09 02:00:40|292.42|289.52|292.31|289.41|292.42|289.52|292.28|289.38|23
1646791250000|2022-03-09 02:00:50|292.3|289.4|292.34|289.44|292.36|289.46|292.3|289.4|24
1646791260000|2022-03-09 02:01:00|292.37|289.47|292.42|289.52|292.42|289.52|292.36|289.46|14
1646791270000|2022-03-09 02:01:10|292.43|289.53|292.43|289.53|292.46|289.56|292.39|289.49|16
1646791280000|2022-03-09 02:01:20|292.45|289.55|292.39|289.49|292.5|289.6|292.37|289.47|24
1646791290000|2022-03-09 02:01:30|292.38|289.48|292.38|289.48|292.39|289.49|292.35|289.45|14
1646791300000|2022-03-09 02:01:40|292.37|289.47|292.35|289.45|292.37|289.47|292.34|289.44|6
1646791310000|2022-03-09 02:01:50|292.34|289.44|292.29|289.39|292.35|289.45|292.28|289.38|10
1646791320000|2022-03-09 02:02:00|292.25|289.35|292.28|289.38|292.3|289.4|292.22|289.32|22
1646791330000|2022-03-09 02:02:10|292.29|289.39|292.11|289.21|292.29|289.39|292.11|289.21|18
1646791340000|2022-03-09 02:02:20|292.14|289.24|292.14|289.24|292.19|289.29|292.13|289.23|17
1646791350000|2022-03-09 02:02:30|292.13|289.23|292.04|289.14|292.14|289.24|292.01|289.11|19
1646791360000|2022-03-09 02:02:40|292.05|289.15|291.95|289.05|292.05|289.15|291.94|289.04|21
1646791370000|2022-03-09 02:02:50|291.94|289.04|291.97|289.07|291.97|289.07|291.94|289.04|14
1646791380000|2022-03-09 02:03:00|291.99|289.09|291.91|289.01|291.99|289.09|291.91|289.01|9
1646791390000|2022-03-09 02:03:10|291.9|289|291.69|288.79|291.9|289|291.67|288.77|22
1646791400000|2022-03-09 02:03:20|291.68|288.78|291.63|288.73|291.72|288.82|291.63|288.73|18
1646791410000|2022-03-09 02:03:30|291.62|288.72|291.47|288.57|291.62|288.72|291.47|288.57|20
1646791420000|2022-03-09 02:03:40|291.45|288.55|291.36|288.46|291.46|288.56|291.36|288.46|14
1646791430000|2022-03-09 02:03:50|291.35|288.45|291.34|288.44|291.36|288.46|291.34|288.44|12
1646791440000|2022-03-09 02:04:00|291.37|288.47|291.45|288.55|291.48|288.58|291.37|288.47|12
1646791450000|2022-03-09 02:04:10|291.44|288.54|291.41|288.51|291.46|288.56|291.4|288.5|12
1646791460000|2022-03-09 02:04:20|291.42|288.52|291.39|288.49|291.42|288.52|291.39|288.49|4
1646791470000|2022-03-09 02:04:30|291.38|288.48|291.38|288.48|291.4|288.5|291.38|288.48|9
1646791480000|2022-03-09 02:04:40|291.37|288.47|291.5|288.6|291.52|288.62|291.35|288.45|21
1646791490000|2022-03-09 02:04:50|291.48|288.58|291.45|288.55|291.52|288.62|291.44|288.54|23
1646791500000|2022-03-09 02:05:00|291.46|288.56|291.47|288.57|291.51|288.61|291.44|288.54|21
1646791510000|2022-03-09 02:05:10|291.48|288.58|291.41|288.51|291.51|288.61|291.39|288.49|20
1646791520000|2022-03-09 02:05:20|291.39|288.49|291.45|288.55|291.47|288.57|291.39|288.49|18
1646791530000|2022-03-09 02:05:30|291.44|288.54|291.42|288.52|291.44|288.54|291.39|288.49|15
1646791540000|2022-03-09 02:05:40|291.45|288.55|291.52|288.62|291.52|288.62|291.45|288.55|7
1646791550000|2022-03-09 02:05:50|291.53|288.63|291.53|288.63|291.54|288.64|291.49|288.59|10
1646791560000|2022-03-09 02:06:00|291.52|288.62|291.52|288.62|291.53|288.63|291.5|288.6|17
1646791570000|2022-03-09 02:06:10|291.53|288.63|291.47|288.57|291.53|288.63|291.4|288.5|24
1646791580000|2022-03-09 02:06:20|291.46|288.56|291.25|288.35|291.47|288.57|291.24|288.34|23
1646791590000|2022-03-09 02:06:30|291.24|288.34|291.27|288.37|291.28|288.38|291.23|288.33|20
1646791600000|2022-03-09 02:06:40|291.26|288.36|291.25|288.35|291.27|288.37|291.25|288.35|11
1646791610000|2022-03-09 02:06:50|291.26|288.36|291.24|288.34|291.31|288.41|291.24|288.34|19
1646791620000|2022-03-09 02:07:00|291.23|288.33|291.19|288.29|291.23|288.33|291.17|288.27|20
1646791630000|2022-03-09 02:07:10|291.18|288.28|291.14|288.24|291.25|288.35|291.14|288.24|24
1646791640000|2022-03-09 02:07:20|291.13|288.23|291.17|288.27|291.17|288.27|291.09|288.19|20
1646791650000|2022-03-09 02:07:30|291.16|288.26|291.22|288.32|291.22|288.32|291.16|288.26|13
1646791660000|2022-03-09 02:07:40|291.21|288.31|291.14|288.24|291.22|288.32|291.13|288.23|16
1646791670000|2022-03-09 02:07:50|291.17|288.27|291.15|288.25|291.19|288.29|291.14|288.24|16
1646791680000|2022-03-09 02:08:00|291.17|288.27|291.15|288.25|291.17|288.27|291.15|288.25|16
1646791690000|2022-03-09 02:08:10|291.16|288.26|291.19|288.29|291.2|288.3|291.16|288.26|10
1646791700000|2022-03-09 02:08:20|291.2|288.3|291.37|288.47|291.41|288.51|291.17|288.27|25
1646791710000|2022-03-09 02:08:30|291.38|288.48|291.37|288.47|291.38|288.48|291.32|288.42|17
1646791720000|2022-03-09 02:08:40|291.34|288.44|291.26|288.36|291.41|288.51|291.22|288.32|29
1646791730000|2022-03-09 02:08:50|291.25|288.35|291.25|288.35|291.27|288.37|291.21|288.31|15
1646791740000|2022-03-09 02:09:00|291.27|288.37|291.32|288.42|291.35|288.45|291.26|288.36|20
1646791750000|2022-03-09 02:09:10|291.34|288.44|291.37|288.47|291.37|288.47|291.33|288.43|21
1646791760000|2022-03-09 02:09:20|291.34|288.44|291.35|288.45|291.39|288.49|291.34|288.44|13
1646791770000|2022-03-09 02:09:30|291.34|288.44|291.24|288.34|291.36|288.46|291.24|288.34|20
1646791780000|2022-03-09 02:09:40|291.29|288.39|291.22|288.32|291.29|288.39|291.17|288.27|22
1646791790000|2022-03-09 02:09:50|291.24|288.34|291.19|288.29|291.24|288.34|291.08|288.18|15
1646791800000|2022-03-09 02:10:00|291.17|288.27|291.17|288.27|291.21|288.31|291.14|288.24|15
1646791810000|2022-03-09 02:10:10|291.15|288.25|291.18|288.28|291.2|288.3|291.15|288.25|8
1646791820000|2022-03-09 02:10:20|291.17|288.27|291.27|288.37|291.29|288.39|291.16|288.26|21
1646791830000|2022-03-09 02:10:30|291.28|288.38|291.32|288.42|291.33|288.43|291.27|288.37|14
1646791840000|2022-03-09 02:10:40|291.33|288.43|291.35|288.45|291.4|288.5|291.29|288.39|20
1646791850000|2022-03-09 02:10:50|291.34|288.44|291.34|288.44|291.37|288.47|291.27|288.37|23
1646791860000|2022-03-09 02:11:00|291.33|288.43|291.44|288.54|291.47|288.57|291.31|288.41|22
1646791870000|2022-03-09 02:11:10|291.46|288.56|291.56|288.66|291.59|288.69|291.44|288.54|24
1646791880000|2022-03-09 02:11:20|291.57|288.67|291.67|288.77|291.71|288.81|291.56|288.66|24
1646791890000|2022-03-09 02:11:30|291.65|288.75|291.67|288.77|291.69|288.79|291.62|288.72|24
1646791900000|2022-03-09 02:11:40|291.68|288.78|291.64|288.74|291.68|288.78|291.56|288.66|22
1646791910000|2022-03-09 02:11:50|291.66|288.76|291.66|288.76|291.69|288.79|291.62|288.72|14
1646791920000|2022-03-09 02:12:00|291.68|288.78|291.7|288.8|291.8|288.9|291.67|288.77|24
1646791930000|2022-03-09 02:12:10|291.71|288.81|291.75|288.85|291.79|288.89|291.7|288.8|14
1646791940000|2022-03-09 02:12:20|291.73|288.83|291.77|288.87|291.8|288.9|291.72|288.82|28
1646791950000|2022-03-09 02:12:30|291.79|288.89|291.72|288.82|291.79|288.89|291.72|288.82|20
1646791960000|2022-03-09 02:12:40|291.71|288.81|291.73|288.83|291.76|288.86|291.71|288.81|14
1646791970000|2022-03-09 02:12:50|291.71|288.81|291.72|288.82|291.73|288.83|291.69|288.79|16
1646791980000|2022-03-09 02:13:00|291.73|288.83|291.72|288.82|291.76|288.86|291.69|288.79|29
1646791990000|2022-03-09 02:13:10|291.73|288.83|291.73|288.83|291.75|288.85|291.73|288.83|12
1646792000000|2022-03-09 02:13:20|291.75|288.85|291.76|288.86|291.76|288.86|291.73|288.83|12
1646792010000|2022-03-09 02:13:30|291.75|288.85|292.05|289.15|292.05|289.15|291.74|288.84|23
1646792020000|2022-03-09 02:13:40|292.01|289.11|291.79|288.89|292.05|289.15|291.77|288.87|32
1646792030000|2022-03-09 02:13:50|291.77|288.87|291.71|288.81|291.78|288.88|291.71|288.81|28
1646792040000|2022-03-09 02:14:00|291.72|288.82|291.77|288.87|291.81|288.91|291.71|288.81|17
1646792050000|2022-03-09 02:14:10|291.76|288.86|291.78|288.88|291.8|288.9|291.73|288.83|25
1646792060000|2022-03-09 02:14:20|291.77|288.87|291.79|288.89|291.87|288.97|291.76|288.86|24
1646792070000|2022-03-09 02:14:30|291.8|288.9|291.85|288.95|291.85|288.95|291.78|288.88|22
1646792080000|2022-03-09 02:14:40|291.87|288.97|291.86|288.96|291.88|288.98|291.82|288.92|20
1646792090000|2022-03-09 02:14:50|291.87|288.97|291.85|288.95|291.88|288.98|291.8|288.9|20
1646792100000|2022-03-09 02:15:00|291.84|288.94|291.59|288.69|291.84|288.94|291.59|288.69|24
1646792110000|2022-03-09 02:15:10|291.6|288.7|291.61|288.71|291.67|288.77|291.59|288.69|20
1646792120000|2022-03-09 02:15:20|291.62|288.72|291.61|288.71|291.67|288.77|291.6|288.7|18
1646792130000|2022-03-09 02:15:30|291.62|288.72|291.69|288.79|291.69|288.79|291.62|288.72|18
1646792140000|2022-03-09 02:15:40|291.7|288.8|291.64|288.74|291.7|288.8|291.63|288.73|19
1646792150000|2022-03-09 02:15:50|291.63|288.73|291.64|288.74|291.65|288.75|291.62|288.72|13
1646792160000|2022-03-09 02:16:00|291.65|288.75|291.4|288.5|291.66|288.76|291.39|288.49|30
1646792170000|2022-03-09 02:16:10|291.39|288.49|291.4|288.5|291.43|288.53|291.37|288.47|16
1646792180000|2022-03-09 02:16:20|291.39|288.49|291.26|288.36|291.39|288.49|291.26|288.36|23
1646792190000|2022-03-09 02:16:30|291.29|288.39|291.55|288.65|291.55|288.65|291.29|288.39|28
1646792200000|2022-03-09 02:16:40|291.54|288.64|291.47|288.57|291.55|288.65|291.45|288.55|17
1646792210000|2022-03-09 02:16:50|291.45|288.55|291.51|288.61|291.51|288.61|291.45|288.55|14
1646792220000|2022-03-09 02:17:00|291.52|288.62|291.66|288.76|291.67|288.77|291.52|288.62|20
1646792230000|2022-03-09 02:17:10|291.65|288.75|291.62|288.72|291.66|288.76|291.58|288.68|17
1646792240000|2022-03-09 02:17:20|291.64|288.74|291.5|288.6|291.64|288.74|291.45|288.55|23
1646792250000|2022-03-09 02:17:30|291.51|288.61|291.56|288.66|291.56|288.66|291.46|288.56|21
1646792260000|2022-03-09 02:17:40|291.58|288.68|291.61|288.71|291.63|288.73|291.54|288.64|25
1646792270000|2022-03-09 02:17:50|291.6|288.7|291.62|288.72|291.68|288.78|291.59|288.69|20
1646792280000|2022-03-09 02:18:00|291.6|288.7|291.46|288.56|291.61|288.71|291.46|288.56|10
1646792290000|2022-03-09 02:18:10|291.45|288.55|291.42|288.52|291.48|288.58|291.37|288.47|17
1646792300000|2022-03-09 02:18:20|291.41|288.51|291.36|288.46|291.41|288.51|291.34|288.44|17
1646792310000|2022-03-09 02:18:30|291.35|288.45|291.35|288.45|291.36|288.46|291.34|288.44|9
1646792320000|2022-03-09 02:18:40|291.36|288.46|291.38|288.48|291.4|288.5|291.34|288.44|16
1646792330000|2022-03-09 02:18:50|291.39|288.49|291.38|288.48|291.4|288.5|291.38|288.48|6
1646792340000|2022-03-09 02:19:00|291.37|288.47|291.46|288.56|291.46|288.56|291.37|288.47|8
1646792350000|2022-03-09 02:19:10|291.47|288.57|291.46|288.56|291.47|288.57|291.46|288.56|8
1646792360000|2022-03-09 02:19:20|291.47|288.57|291.5|288.6|291.51|288.61|291.47|288.57|6
1646792370000|2022-03-09 02:19:30|291.48|288.58|291.37|288.47|291.48|288.58|291.37|288.47|21
1646792380000|2022-03-09 02:19:40|291.36|288.46|291.32|288.42|291.36|288.46|291.27|288.37|25
1646792390000|2022-03-09 02:19:50|291.3|288.4|291.28|288.38|291.3|288.4|291.26|288.36|22
1646792400000|2022-03-09 02:20:00|291.27|288.37|291.38|288.48|291.38|288.48|291.26|288.36|14
1646792410000|2022-03-09 02:20:10|291.39|288.49|291.25|288.35|291.39|288.49|291.24|288.34|22
1646792420000|2022-03-09 02:20:20|291.27|288.37|291.26|288.36|291.29|288.39|291.24|288.34|17
1646792430000|2022-03-09 02:20:30|291.28|288.38|291.39|288.49|291.41|288.51|291.27|288.37|16
1646792440000|2022-03-09 02:20:40|291.37|288.47|291.47|288.57|291.49|288.59|291.36|288.46|20
1646792450000|2022-03-09 02:20:50|291.48|288.58|291.44|288.54|291.48|288.58|291.41|288.51|14
1646792460000|2022-03-09 02:21:00|291.43|288.53|291.46|288.56|291.47|288.57|291.43|288.53|16
1646792470000|2022-03-09 02:21:10|291.42|288.52|291.48|288.58|291.51|288.61|291.42|288.52|16
1646792480000|2022-03-09 02:21:20|291.51|288.61|291.51|288.61|291.52|288.62|291.47|288.57|15
1646792490000|2022-03-09 02:21:30|291.52|288.62|291.56|288.66|291.63|288.73|291.5|288.6|23
1646792500000|2022-03-09 02:21:40|291.59|288.69|291.61|288.71|291.63|288.73|291.57|288.67|20
1646792510000|2022-03-09 02:21:50|291.59|288.69|291.63|288.73|291.65|288.75|291.59|288.69|17
1646792520000|2022-03-09 02:22:00|291.61|288.71|291.68|288.78|291.72|288.82|291.56|288.66|26
1646792530000|2022-03-09 02:22:10|291.66|288.76|291.65|288.75|291.69|288.79|291.65|288.75|20
1646792540000|2022-03-09 02:22:20|291.67|288.77|291.53|288.63|291.67|288.77|291.52|288.62|26
1646792550000|2022-03-09 02:22:30|291.54|288.64|291.58|288.68|291.6|288.7|291.51|288.61|17
1646792560000|2022-03-09 02:22:40|291.59|288.69|291.69|288.79|291.7|288.8|291.58|288.68|17
1646792570000|2022-03-09 02:22:50|291.7|288.8|291.65|288.75|291.71|288.81|291.63|288.73|15
1646792580000|2022-03-09 02:23:00|291.64|288.74|291.64|288.74|291.67|288.77|291.63|288.73|20
1646792590000|2022-03-09 02:23:10|291.65|288.75|291.65|288.75|291.67|288.77|291.63|288.73|21
1646792600000|2022-03-09 02:23:20|291.66|288.76|291.67|288.77|291.67|288.77|291.66|288.76|6
1646792610000|2022-03-09 02:23:30|291.68|288.78|291.68|288.78|291.69|288.79|291.66|288.76|14
1646792620000|2022-03-09 02:23:40|291.66|288.76|291.47|288.57|291.66|288.76|291.47|288.57|18
1646792630000|2022-03-09 02:23:50|291.46|288.56|291.45|288.55|291.46|288.56|291.41|288.51|15
1646792640000|2022-03-09 02:24:00|291.46|288.56|291.51|288.61|291.51|288.61|291.45|288.55|9
1646792650000|2022-03-09 02:24:10|291.49|288.59|291.58|288.68|291.59|288.69|291.49|288.59|16
1646792660000|2022-03-09 02:24:20|291.57|288.67|291.57|288.67|291.59|288.69|291.57|288.67|18
1646792670000|2022-03-09 02:24:30|291.58|288.68|291.57|288.67|291.58|288.68|291.56|288.66|13
1646792680000|2022-03-09 02:24:40|291.56|288.66|291.53|288.63|291.56|288.66|291.52|288.62|11
1646792690000|2022-03-09 02:24:50|291.52|288.62|291.54|288.64|291.54|288.64|291.52|288.62|14
1646792700000|2022-03-09 02:25:00|291.55|288.65|291.41|288.51|291.56|288.66|291.4|288.5|18
1646792710000|2022-03-09 02:25:10|291.4|288.5|291.81|288.91|291.84|288.94|291.39|288.49|25
1646792720000|2022-03-09 02:25:20|291.83|288.93|291.77|288.87|291.9|289|291.73|288.83|21
1646792730000|2022-03-09 02:25:30|291.78|288.88|292.02|289.12|292.02|289.12|291.78|288.88|22
1646792740000|2022-03-09 02:25:40|292|289.1|292.06|289.16|292.08|289.18|291.96|289.06|20
1646792750000|2022-03-09 02:25:50|292.08|289.18|292|289.1|292.09|289.19|291.99|289.09|20
1646792760000|2022-03-09 02:26:00|292.02|289.12|292.03|289.13|292.06|289.16|292|289.1|10
1646792770000|2022-03-09 02:26:10|292.04|289.14|292.07|289.17|292.12|289.22|292.02|289.12|21
1646792780000|2022-03-09 02:26:20|292.06|289.16|292|289.1|292.06|289.16|291.98|289.08|13
1646792790000|2022-03-09 02:26:30|291.98|289.08|291.91|289.01|291.99|289.09|291.89|288.99|20
1646792800000|2022-03-09 02:26:40|291.93|289.03|291.97|289.07|292.01|289.11|291.9|289|22
1646792810000|2022-03-09 02:26:50|291.96|289.06|291.95|289.05|292.02|289.12|291.9|289|28
1646792820000|2022-03-09 02:27:00|291.9|289|292.17|289.27|292.19|289.29|291.9|289|25
1646792830000|2022-03-09 02:27:10|292.12|289.22|292.08|289.18|292.24|289.34|292.06|289.16|30
1646792840000|2022-03-09 02:27:20|292.04|289.14|291.88|288.98|292.04|289.14|291.84|288.94|29
1646792850000|2022-03-09 02:27:30|291.89|288.99|291.87|288.97|291.89|288.99|291.82|288.92|24
1646792860000|2022-03-09 02:27:40|291.88|288.98|291.97|289.07|291.99|289.09|291.87|288.97|27
1646792870000|2022-03-09 02:27:50|291.94|289.04|292.02|289.12|292.04|289.14|291.92|289.02|23
1646792880000|2022-03-09 02:28:00|292.03|289.13|292.15|289.25|292.15|289.25|292.03|289.13|22
1646792890000|2022-03-09 02:28:10|292.12|289.22|292.07|289.17|292.14|289.24|292.02|289.12|25
1646792900000|2022-03-09 02:28:20|292.05|289.15|292.02|289.12|292.08|289.18|292|289.1|20
1646792910000|2022-03-09 02:28:30|292.01|289.11|292|289.1|292.03|289.13|292|289.1|15
1646792920000|2022-03-09 02:28:40|292.01|289.11|292.01|289.11|292.03|289.13|292.01|289.11|16
1646792930000|2022-03-09 02:28:50|292.03|289.13|292.03|289.13|292.04|289.14|292.02|289.12|16
1646792940000|2022-03-09 02:29:00|292.04|289.14|292.11|289.21|292.13|289.23|292.02|289.12|18
1646792950000|2022-03-09 02:29:10|292.09|289.19|292.11|289.21|292.13|289.23|292.08|289.18|16
1646792960000|2022-03-09 02:29:20|292.1|289.2|292.14|289.24|292.15|289.25|292.08|289.18|14
1646792970000|2022-03-09 02:29:30|292.11|289.21|292.14|289.24|292.15|289.25|292.1|289.2|21
1646792980000|2022-03-09 02:29:40|292.11|289.21|292.4|289.5|292.42|289.52|292.11|289.21|32
1646792990000|2022-03-09 02:29:50|292.42|289.52|292.41|289.51|292.44|289.54|292.35|289.45|26
1646793000000|2022-03-09 02:30:00|292.39|289.49|292.42|289.52|292.43|289.53|292.37|289.47|13
1646793010000|2022-03-09 02:30:10|292.4|289.5|292.37|289.47|292.43|289.53|292.35|289.45|23
1646793020000|2022-03-09 02:30:20|292.38|289.48|292.55|289.65|292.64|289.74|292.38|289.48|33
1646793030000|2022-03-09 02:30:30|292.57|289.67|292.44|289.54|292.58|289.68|292.44|289.54|32
1646793040000|2022-03-09 02:30:40|292.43|289.53|292.37|289.47|292.48|289.58|292.37|289.47|24
1646793050000|2022-03-09 02:30:50|292.36|289.46|292.26|289.36|292.36|289.46|292.25|289.35|14
1646793060000|2022-03-09 02:31:00|292.25|289.35|292.28|289.38|292.29|289.39|292.25|289.35|19
1646793070000|2022-03-09 02:31:10|292.26|289.36|292.21|289.31|292.26|289.36|292.21|289.31|8
1646793080000|2022-03-09 02:31:20|292.22|289.32|292.21|289.31|292.22|289.32|292.21|289.31|4
1646793090000|2022-03-09 02:31:30|292.22|289.32|292.21|289.31|292.24|289.34|292.21|289.31|9
1646793100000|2022-03-09 02:31:40|292.22|289.32|292.19|289.29|292.22|289.32|292.19|289.29|10
1646793110000|2022-03-09 02:31:50|292.18|289.28|292.18|289.28|292.19|289.29|292.18|289.28|15
1646793120000|2022-03-09 02:32:00|292.19|289.29|292.2|289.3|292.21|289.31|292.18|289.28|14
1646793130000|2022-03-09 02:32:10|292.21|289.31|292.21|289.31|292.23|289.33|292.2|289.3|19
1646793140000|2022-03-09 02:32:20|292.22|289.32|292.27|289.37|292.29|289.39|292.21|289.31|22
1646793160000|2022-03-09 02:32:40|292.28|289.38|292.27|289.37|292.31|289.41|292.26|289.36|8
1646793170000|2022-03-09 02:32:50|292.31|289.41|292.27|289.37|292.32|289.42|292.27|289.37|4
1646793180000|2022-03-09 02:33:00|292.26|289.36|292.21|289.31|292.28|289.38|292.21|289.31|9
1646793190000|2022-03-09 02:33:10|292.2|289.3|292.35|289.45|292.35|289.45|292.2|289.3|17
1646793200000|2022-03-09 02:33:20|292.36|289.46|292.29|289.39|292.38|289.48|292.28|289.38|13
1646793210000|2022-03-09 02:33:30|292.3|289.4|292.46|289.56|292.46|289.56|292.29|289.39|25
1646793220000|2022-03-09 02:33:40|292.45|289.55|292.5|289.6|292.53|289.63|292.42|289.52|23
1646793230000|2022-03-09 02:33:50|292.52|289.62|292.61|289.71|292.63|289.73|292.52|289.62|29
1646793240000|2022-03-09 02:34:00|292.63|289.73|292.6|289.7|292.66|289.76|292.6|289.7|19
1646793250000|2022-03-09 02:34:10|292.61|289.71|292.56|289.66|292.62|289.72|292.55|289.65|17
1646793260000|2022-03-09 02:34:20|292.57|289.67|292.55|289.65|292.57|289.67|292.52|289.62|12
1646793270000|2022-03-09 02:34:30|292.54|289.64|292.54|289.64|292.56|289.66|292.54|289.64|20
1646793280000|2022-03-09 02:34:40|292.55|289.65|292.59|289.69|292.6|289.7|292.54|289.64|20
1646793290000|2022-03-09 02:34:50|292.58|289.68|292.92|290.02|292.97|290.07|292.58|289.68|31
1646793300000|2022-03-09 02:35:00|292.91|290.01|292.85|289.95|292.93|290.03|292.83|289.93|21
1646793310000|2022-03-09 02:35:10|292.84|289.94|292.96|290.06|293|290.1|292.81|289.91|29
1646793320000|2022-03-09 02:35:20|292.94|290.04|292.94|290.04|292.97|290.07|292.87|289.97|19
1646793330000|2022-03-09 02:35:30|292.93|290.03|292.89|289.99|292.94|290.04|292.89|289.99|14
1646793340000|2022-03-09 02:35:40|292.9|290|292.91|290.01|292.95|290.05|292.88|289.98|11
1646793350000|2022-03-09 02:35:50|292.9|290|292.85|289.95|292.93|290.03|292.84|289.94|19
1646793360000|2022-03-09 02:36:00|292.86|289.96|292.84|289.94|292.86|289.96|292.83|289.93|10
1646793370000|2022-03-09 02:36:10|292.82|289.92|292.93|290.03|292.95|290.05|292.75|289.85|27
1646793380000|2022-03-09 02:36:20|292.95|290.05|292.8|289.9|292.95|290.05|292.8|289.9|24
1646793390000|2022-03-09 02:36:30|292.77|289.87|292.71|289.81|292.78|289.88|292.71|289.81|17
1646793400000|2022-03-09 02:36:40|292.72|289.82|292.65|289.75|292.74|289.84|292.64|289.74|20
1646793410000|2022-03-09 02:36:50|292.66|289.76|292.48|289.58|292.66|289.76|292.46|289.56|22
1646793420000|2022-03-09 02:37:00|292.47|289.57|292.5|289.6|292.5|289.6|292.46|289.56|14
1646793430000|2022-03-09 02:37:10|292.48|289.58|292.47|289.57|292.49|289.59|292.47|289.57|8
1646793440000|2022-03-09 02:37:20|292.46|289.56|292.48|289.58|292.49|289.59|292.45|289.55|20
1646793450000|2022-03-09 02:37:30|292.47|289.57|292.47|289.57|292.48|289.58|292.45|289.55|14
1646793460000|2022-03-09 02:37:40|292.48|289.58|292.47|289.57|292.48|289.58|292.46|289.56|9
1646793470000|2022-03-09 02:37:50|292.48|289.58|292.46|289.56|292.48|289.58|292.46|289.56|7
1646793480000|2022-03-09 02:38:00|292.47|289.57|292.45|289.55|292.47|289.57|292.44|289.54|7
1646793490000|2022-03-09 02:38:10|292.44|289.54|292.32|289.42|292.44|289.54|292.32|289.42|16
1646793500000|2022-03-09 02:38:20|292.34|289.44|292.34|289.44|292.36|289.46|292.32|289.42|11
1646793510000|2022-03-09 02:38:30|292.35|289.45|292.37|289.47|292.37|289.47|292.33|289.43|12
1646793520000|2022-03-09 02:38:40|292.38|289.48|292.36|289.46|292.38|289.48|292.35|289.45|7
1646793530000|2022-03-09 02:38:50|292.35|289.45|292.34|289.44|292.37|289.47|292.34|289.44|19
1646793540000|2022-03-09 02:39:00|292.33|289.43|292.36|289.46|292.36|289.46|292.33|289.43|7
1646793550000|2022-03-09 02:39:10|292.35|289.45|292.35|289.45|292.36|289.46|292.34|289.44|7
1646793560000|2022-03-09 02:39:20|292.34|289.44|292.33|289.43|292.34|289.44|292.33|289.43|2
1646793570000|2022-03-09 02:39:30|292.32|289.42|292.02|289.12|292.32|289.42|292.02|289.12|19
1646793580000|2022-03-09 02:39:40|292|289.1|291.84|288.94|292.06|289.16|291.82|288.92|31
1646793590000|2022-03-09 02:39:50|291.86|288.96|291.82|288.92|291.87|288.97|291.81|288.91|20
1646793600000|2022-03-09 02:40:00|291.86|288.96|291.88|288.98|291.89|288.99|291.83|288.93|26
1646793610000|2022-03-09 02:40:10|291.89|288.99|291.85|288.95|291.89|288.99|291.83|288.93|20
1646793620000|2022-03-09 02:40:20|291.86|288.96|291.86|288.96|291.9|289|291.85|288.95|12
1646793630000|2022-03-09 02:40:30|291.85|288.95|291.97|289.07|292|289.1|291.85|288.95|18
1646793640000|2022-03-09 02:40:40|291.94|289.04|292.04|289.14|292.08|289.18|291.94|289.04|27
1646793650000|2022-03-09 02:40:50|292.02|289.12|292|289.1|292.08|289.18|292|289.1|16
1646793660000|2022-03-09 02:41:00|292.05|289.15|292.05|289.15|292.09|289.19|292.04|289.14|19
1646793670000|2022-03-09 02:41:10|292.07|289.17|292.07|289.17|292.08|289.18|292.04|289.14|23
1646793680000|2022-03-09 02:41:20|292.04|289.14|291.98|289.08|292.07|289.17|291.98|289.08|17
1646793690000|2022-03-09 02:41:30|291.97|289.07|292.06|289.16|292.06|289.16|291.97|289.07|14
1646793700000|2022-03-09 02:41:40|292.07|289.17|292.04|289.14|292.09|289.19|292.04|289.14|18
1646793710000|2022-03-09 02:41:50|292.06|289.16|292.08|289.18|292.08|289.18|292.04|289.14|12
1646793720000|2022-03-09 02:42:00|292.07|289.17|292.11|289.21|292.12|289.22|292.07|289.17|17
1646793730000|2022-03-09 02:42:10|292.14|289.24|292.21|289.31|292.21|289.31|292.14|289.24|20
1646793740000|2022-03-09 02:42:20|292.2|289.3|292.21|289.31|292.23|289.33|292.17|289.27|19
1646793750000|2022-03-09 02:42:30|292.18|289.28|291.97|289.07|292.27|289.37|291.96|289.06|24
1646793760000|2022-03-09 02:42:40|291.96|289.06|291.97|289.07|292.02|289.12|291.96|289.06|13
1646793770000|2022-03-09 02:42:50|291.98|289.08|292.01|289.11|292.02|289.12|291.98|289.08|11
1646793780000|2022-03-09 02:43:00|292.02|289.12|292.05|289.15|292.05|289.15|292.01|289.11|7
1646793790000|2022-03-09 02:43:10|292.04|289.14|291.85|288.95|292.04|289.14|291.84|288.94|15
1646793800000|2022-03-09 02:43:20|291.83|288.93|291.76|288.86|291.85|288.95|291.73|288.83|22
1646793810000|2022-03-09 02:43:30|291.75|288.85|291.75|288.85|291.79|288.89|291.73|288.83|18
1646793820000|2022-03-09 02:43:40|291.71|288.81|291.75|288.85|291.76|288.86|291.71|288.81|15
1646793830000|2022-03-09 02:43:50|291.74|288.84|291.76|288.86|291.76|288.86|291.73|288.83|15
1646793840000|2022-03-09 02:44:00|291.77|288.87|291.81|288.91|291.83|288.93|291.77|288.87|16
1646793850000|2022-03-09 02:44:10|291.76|288.86|291.7|288.8|291.81|288.91|291.7|288.8|21
1646793860000|2022-03-09 02:44:20|291.71|288.81|291.66|288.76|291.73|288.83|291.63|288.73|25
1646793870000|2022-03-09 02:44:30|291.65|288.75|291.69|288.79|291.71|288.81|291.65|288.75|17
1646793880000|2022-03-09 02:44:40|291.7|288.8|291.67|288.77|291.7|288.8|291.67|288.77|12
1646793890000|2022-03-09 02:44:50|291.66|288.76|291.66|288.76|291.67|288.77|291.65|288.75|11
1646793900000|2022-03-09 02:45:00|291.67|288.77|291.63|288.73|291.67|288.77|291.62|288.72|16
1646793910000|2022-03-09 02:45:10|291.65|288.75|291.67|288.77|291.67|288.77|291.63|288.73|20
1646793920000|2022-03-09 02:45:20|291.66|288.76|291.66|288.76|291.67|288.77|291.65|288.75|9
1646793930000|2022-03-09 02:45:30|291.65|288.75|291.72|288.82|291.73|288.83|291.65|288.75|13
1646793940000|2022-03-09 02:45:40|291.73|288.83|291.7|288.8|291.73|288.83|291.69|288.79|12
1646793950000|2022-03-09 02:45:50|291.72|288.82|291.71|288.81|291.72|288.82|291.69|288.79|23
1646793960000|2022-03-09 02:46:00|291.7|288.8|291.7|288.8|291.73|288.83|291.68|288.78|20
1646793970000|2022-03-09 02:46:10|291.71|288.81|291.71|288.81|291.72|288.82|291.71|288.81|7
1646793980000|2022-03-09 02:46:20|291.7|288.8|291.7|288.8|291.72|288.82|291.69|288.79|12
1646793990000|2022-03-09 02:46:30|291.71|288.81|291.75|288.85|291.76|288.86|291.7|288.8|18
1646794000000|2022-03-09 02:46:40|291.76|288.86|291.73|288.83|291.79|288.89|291.72|288.82|16
1646794010000|2022-03-09 02:46:50|291.72|288.82|291.72|288.82|291.79|288.89|291.71|288.81|17
1646794020000|2022-03-09 02:47:00|291.73|288.83|291.76|288.86|291.79|288.89|291.73|288.83|17
1646794030000|2022-03-09 02:47:10|291.77|288.87|291.87|288.97|291.87|288.97|291.75|288.85|17
1646794040000|2022-03-09 02:47:20|291.84|288.94|291.86|288.96|291.9|289|291.83|288.93|17
1646794050000|2022-03-09 02:47:30|291.87|288.97|291.86|288.96|291.88|288.98|291.85|288.95|14
1646794060000|2022-03-09 02:47:40|291.85|288.95|291.93|289.03|291.93|289.03|291.85|288.95|15
1646794070000|2022-03-09 02:47:50|291.95|289.05|291.97|289.07|291.98|289.08|291.93|289.03|18
1646794080000|2022-03-09 02:48:00|291.96|289.06|292|289.1|292|289.1|291.95|289.05|18
1646794090000|2022-03-09 02:48:10|291.99|289.09|291.98|289.08|292|289.1|291.98|289.08|9
1646794100000|2022-03-09 02:48:20|292|289.1|292.04|289.14|292.07|289.17|292|289.1|25
1646794110000|2022-03-09 02:48:30|292.06|289.16|292.03|289.13|292.07|289.17|292.01|289.11|21
1646794120000|2022-03-09 02:48:40|292.02|289.12|292.05|289.15|292.06|289.16|292.01|289.11|15
1646794130000|2022-03-09 02:48:50|292.04|289.14|292.04|289.14|292.08|289.18|292.02|289.12|24
1646794140000|2022-03-09 02:49:00|292.05|289.15|292.02|289.12|292.06|289.16|292.02|289.12|13
1646794150000|2022-03-09 02:49:10|292.03|289.13|292.04|289.14|292.08|289.18|292.01|289.11|18
1646794160000|2022-03-09 02:49:20|292.03|289.13|292.03|289.13|292.05|289.15|292.03|289.13|13
1646794170000|2022-03-09 02:49:30|292.04|289.14|292|289.1|292.04|289.14|291.94|289.04|16
1646794180000|2022-03-09 02:49:40|291.99|289.09|291.92|289.02|291.99|289.09|291.92|289.02|12
1646794190000|2022-03-09 02:49:50|291.93|289.03|291.96|289.06|291.97|289.07|291.92|289.02|11
1646794200000|2022-03-09 02:50:00|291.95|289.05|291.97|289.07|291.99|289.09|291.94|289.04|6
1646794210000|2022-03-09 02:50:10|291.99|289.09|292.1|289.2|292.16|289.26|291.91|289.01|27
1646794220000|2022-03-09 02:50:20|292.09|289.19|291.91|289.01|292.1|289.2|291.91|289.01|22
1646794230000|2022-03-09 02:50:30|291.88|288.98|291.76|288.86|291.88|288.98|291.76|288.86|20
1646794240000|2022-03-09 02:50:40|291.74|288.84|291.49|288.59|291.74|288.84|291.48|288.58|28
1646794250000|2022-03-09 02:50:50|291.48|288.58|291.11|288.21|291.48|288.58|291.11|288.21|30
1646794260000|2022-03-09 02:51:00|291.1|288.2|290.96|288.06|291.13|288.23|290.96|288.06|31
1646794270000|2022-03-09 02:51:10|290.97|288.07|290.98|288.08|291.05|288.15|290.94|288.04|23
1646794280000|2022-03-09 02:51:20|290.97|288.07|291.1|288.2|291.11|288.21|290.94|288.04|18
1646794290000|2022-03-09 02:51:30|291.12|288.22|291.14|288.24|291.14|288.24|291.09|288.19|15
1646794300000|2022-03-09 02:51:40|291.13|288.23|291.13|288.23|291.15|288.25|291.1|288.2|17
1646794310000|2022-03-09 02:51:50|291.12|288.22|291.11|288.21|291.13|288.23|291.09|288.19|9
1646794320000|2022-03-09 02:52:00|291.1|288.2|291.1|288.2|291.13|288.23|291.1|288.2|13
1646794330000|2022-03-09 02:52:10|291.11|288.21|291.16|288.26|291.16|288.26|291.08|288.18|23
1646794340000|2022-03-09 02:52:20|291.17|288.27|291.31|288.41|291.33|288.43|291.17|288.27|16
1646794350000|2022-03-09 02:52:30|291.26|288.36|291.35|288.45|291.36|288.46|291.26|288.36|19
1646794360000|2022-03-09 02:52:40|291.32|288.42|291.32|288.42|291.37|288.47|291.32|288.42|20
1646794370000|2022-03-09 02:52:50|291.31|288.41|291.36|288.46|291.37|288.47|291.28|288.38|23
1646794380000|2022-03-09 02:53:00|291.37|288.47|291.55|288.65|291.55|288.65|291.34|288.44|22
1646794390000|2022-03-09 02:53:10|291.57|288.67|291.46|288.56|291.58|288.68|291.46|288.56|21
1646794400000|2022-03-09 02:53:20|291.45|288.55|291.53|288.63|291.53|288.63|291.45|288.55|18
1646794410000|2022-03-09 02:53:30|291.5|288.6|291.62|288.72|291.62|288.72|291.5|288.6|24
1646794420000|2022-03-09 02:53:40|291.6|288.7|291.59|288.69|291.61|288.71|291.55|288.65|26
1646794430000|2022-03-09 02:53:50|291.6|288.7|291.51|288.61|291.61|288.71|291.5|288.6|18
1646794440000|2022-03-09 02:54:00|291.52|288.62|291.51|288.61|291.54|288.64|291.49|288.59|16
1646794450000|2022-03-09 02:54:10|291.49|288.59|291.63|288.73|291.63|288.73|291.49|288.59|17
1646794460000|2022-03-09 02:54:20|291.61|288.71|291.79|288.89|291.79|288.89|291.61|288.71|22
1646794470000|2022-03-09 02:54:30|291.8|288.9|291.59|288.69|291.81|288.91|291.55|288.65|22
1646794480000|2022-03-09 02:54:40|291.63|288.73|291.45|288.55|291.63|288.73|291.44|288.54|17
1646794490000|2022-03-09 02:54:50|291.42|288.52|291.44|288.54|291.46|288.56|291.42|288.52|8
1646794500000|2022-03-09 02:55:00|291.43|288.53|291.52|288.62|291.54|288.64|291.43|288.53|16
1646794510000|2022-03-09 02:55:10|291.51|288.61|291.62|288.72|291.62|288.72|291.5|288.6|20
1646794520000|2022-03-09 02:55:20|291.63|288.73|291.56|288.66|291.63|288.73|291.56|288.66|18
1646794530000|2022-03-09 02:55:30|291.55|288.65|291.43|288.53|291.56|288.66|291.4|288.5|19
1646794540000|2022-03-09 02:55:40|291.42|288.52|291.45|288.55|291.45|288.55|291.39|288.49|16
1646794550000|2022-03-09 02:55:50|291.44|288.54|291.48|288.58|291.51|288.61|291.41|288.51|29
1646794560000|2022-03-09 02:56:00|291.49|288.59|291.45|288.55|291.5|288.6|291.43|288.53|20
1646794570000|2022-03-09 02:56:10|291.46|288.56|291.44|288.54|291.47|288.57|291.44|288.54|9
1646794580000|2022-03-09 02:56:20|291.43|288.53|291.42|288.52|291.47|288.57|291.39|288.49|29
1646794590000|2022-03-09 02:56:30|291.43|288.53|291.47|288.57|291.47|288.57|291.43|288.53|15
1646794600000|2022-03-09 02:56:40|291.46|288.56|291.45|288.55|291.47|288.57|291.43|288.53|11
1646794610000|2022-03-09 02:56:50|291.44|288.54|291.4|288.5|291.44|288.54|291.39|288.49|16
1646794620000|2022-03-09 02:57:00|291.39|288.49|291.49|288.59|291.52|288.62|291.39|288.49|18
1646794630000|2022-03-09 02:57:10|291.5|288.6|291.5|288.6|291.52|288.62|291.47|288.57|21
1646794640000|2022-03-09 02:57:20|291.47|288.57|291.48|288.58|291.52|288.62|291.46|288.56|13
1646794650000|2022-03-09 02:57:30|291.47|288.57|291.42|288.52|291.48|288.58|291.41|288.51|21
1646794660000|2022-03-09 02:57:40|291.43|288.53|291.41|288.51|291.45|288.55|291.39|288.49|16
1646794670000|2022-03-09 02:57:50|291.4|288.5|291.46|288.56|291.48|288.58|291.4|288.5|18
1646794680000|2022-03-09 02:58:00|291.42|288.52|291.48|288.58|291.48|288.58|291.42|288.52|10
1646794690000|2022-03-09 02:58:10|291.43|288.53|291.4|288.5|291.46|288.56|291.4|288.5|25
1646794700000|2022-03-09 02:58:20|291.33|288.43|291.39|288.49|291.45|288.55|291.32|288.42|15
1646794710000|2022-03-09 02:58:30|291.41|288.51|291.39|288.49|291.43|288.53|291.39|288.49|13
1646794720000|2022-03-09 02:58:40|291.42|288.52|291.41|288.51|291.43|288.53|291.39|288.49|10
1646794730000|2022-03-09 02:58:50|291.4|288.5|291.46|288.56|291.46|288.56|291.4|288.5|13
1646794740000|2022-03-09 02:59:00|291.45|288.55|291.4|288.5|291.46|288.56|291.36|288.46|19
1646794750000|2022-03-09 02:59:10|291.41|288.51|291.4|288.5|291.43|288.53|291.36|288.46|20
1646794760000|2022-03-09 02:59:20|291.41|288.51|291.49|288.59|291.49|288.59|291.39|288.49|23
1646794770000|2022-03-09 02:59:30|291.48|288.58|291.52|288.62|291.54|288.64|291.46|288.56|24
1646794780000|2022-03-09 02:59:40|291.49|288.59|291.56|288.66|291.56|288.66|291.48|288.58|13
1646794790000|2022-03-09 02:59:50|291.55|288.65|291.54|288.64|291.56|288.66|291.49|288.59|16
1646794800000|2022-03-09 03:00:00|291.53|288.63|291.68|288.78|291.68|288.78|291.47|288.57|25
1646794810000|2022-03-09 03:00:10|291.66|288.76|291.54|288.64|291.68|288.78|291.53|288.63|24
1646794820000|2022-03-09 03:00:20|291.51|288.61|291.42|288.52|291.56|288.66|291.39|288.49|24
1646794830000|2022-03-09 03:00:30|291.4|288.5|291.39|288.49|291.43|288.53|291.39|288.49|9
1646794840000|2022-03-09 03:00:40|291.37|288.47|291.38|288.48|291.41|288.51|291.33|288.43|15
1646794850000|2022-03-09 03:00:50|291.36|288.46|291.36|288.46|291.38|288.48|291.32|288.42|17
1646794860000|2022-03-09 03:01:00|291.37|288.47|291.29|288.39|291.38|288.48|291.28|288.38|20
1646794870000|2022-03-09 03:01:10|291.3|288.4|291.26|288.36|291.31|288.41|291.26|288.36|16
1646794880000|2022-03-09 03:01:20|291.28|288.38|291.21|288.31|291.28|288.38|291.21|288.31|15
1646794890000|2022-03-09 03:01:30|291.25|288.35|291.42|288.52|291.43|288.53|291.24|288.34|26
1646794900000|2022-03-09 03:01:40|291.43|288.53|291.45|288.55|291.45|288.55|291.4|288.5|15
1646794910000|2022-03-09 03:01:50|291.44|288.54|291.47|288.57|291.48|288.58|291.42|288.52|17
1646794920000|2022-03-09 03:02:00|291.48|288.58|291.46|288.56|291.54|288.64|291.45|288.55|23
1646794930000|2022-03-09 03:02:10|291.47|288.57|291.34|288.44|291.47|288.57|291.34|288.44|20
1646794940000|2022-03-09 03:02:20|291.36|288.46|291.31|288.41|291.36|288.46|291.31|288.41|4
1646794950000|2022-03-09 03:02:30|291.33|288.43|291.27|288.37|291.33|288.43|291.27|288.37|8
1646794960000|2022-03-09 03:02:40|291.26|288.36|291.3|288.4|291.37|288.47|291.26|288.36|10
1646794970000|2022-03-09 03:02:50|291.29|288.39|291.31|288.41|291.31|288.41|291.29|288.39|4
1646794980000|2022-03-09 03:03:00|291.32|288.42|291.32|288.42|291.32|288.42|291.3|288.4|4
1646794990000|2022-03-09 03:03:10|291.31|288.41|291.28|288.38|291.32|288.42|291.2|288.3|14
1646795000000|2022-03-09 03:03:20|291.27|288.37|291.28|288.38|291.28|288.38|291.26|288.36|9
1646795010000|2022-03-09 03:03:30|291.3|288.4|291.31|288.41|291.31|288.41|291.23|288.33|12
1646795020000|2022-03-09 03:03:40|291.32|288.42|291.28|288.38|291.34|288.44|291.26|288.36|14
1646795030000|2022-03-09 03:03:50|291.32|288.42|291.3|288.4|291.34|288.44|291.23|288.33|14
1646795040000|2022-03-09 03:04:00|291.31|288.41|291.43|288.53|291.44|288.54|291.3|288.4|14
1646795050000|2022-03-09 03:04:10|291.44|288.54|291.43|288.53|291.44|288.54|291.42|288.52|8
1646795060000|2022-03-09 03:04:20|291.42|288.52|291.39|288.49|291.44|288.54|291.36|288.46|18
1646795070000|2022-03-09 03:04:30|291.35|288.45|291.4|288.5|291.44|288.54|291.35|288.45|16
1646795080000|2022-03-09 03:04:40|291.39|288.49|291.47|288.57|291.48|288.58|291.39|288.49|15
1646795090000|2022-03-09 03:04:50|291.48|288.58|291.52|288.62|291.53|288.63|291.47|288.57|16
1646795100000|2022-03-09 03:05:00|291.51|288.61|291.58|288.68|291.58|288.68|291.51|288.61|10
1646795110000|2022-03-09 03:05:10|291.55|288.65|291.44|288.54|291.55|288.65|291.44|288.54|10
1646795120000|2022-03-09 03:05:20|291.49|288.59|291.3|288.4|291.49|288.59|291.24|288.34|23
1646795130000|2022-03-09 03:05:30|291.31|288.41|291.36|288.46|291.38|288.48|291.27|288.37|19
1646795140000|2022-03-09 03:05:40|291.37|288.47|291.38|288.48|291.41|288.51|291.33|288.43|16
1646795150000|2022-03-09 03:05:50|291.39|288.49|291.38|288.48|291.39|288.49|291.36|288.46|13
1646795160000|2022-03-09 03:06:00|291.37|288.47|291.37|288.47|291.38|288.48|291.36|288.46|13
1646795170000|2022-03-09 03:06:10|291.36|288.46|291.43|288.53|291.44|288.54|291.36|288.46|19
1646795180000|2022-03-09 03:06:20|291.42|288.52|291.55|288.65|291.59|288.69|291.42|288.52|26
1646795190000|2022-03-09 03:06:30|291.56|288.66|291.67|288.77|291.72|288.82|291.52|288.62|25
1646795200000|2022-03-09 03:06:40|291.66|288.76|291.8|288.9|291.81|288.91|291.66|288.76|21
1646795210000|2022-03-09 03:06:50|291.81|288.91|291.7|288.8|291.82|288.92|291.67|288.77|23
1646795220000|2022-03-09 03:07:00|291.74|288.84|291.89|288.99|291.93|289.03|291.72|288.82|22
1646795230000|2022-03-09 03:07:10|291.9|289|291.89|288.99|291.93|289.03|291.87|288.97|28
1646795240000|2022-03-09 03:07:20|291.9|289|291.9|289|291.94|289.04|291.86|288.96|21
1646795250000|2022-03-09 03:07:30|291.92|289.02|291.99|289.09|291.99|289.09|291.88|288.98|16
1646795260000|2022-03-09 03:07:40|292|289.1|291.97|289.07|292|289.1|291.95|289.05|17
1646795270000|2022-03-09 03:07:50|291.98|289.08|292.04|289.14|292.04|289.14|291.95|289.05|17
1646795280000|2022-03-09 03:08:00|292.05|289.15|292.04|289.14|292.05|289.15|292.01|289.11|12
1646795290000|2022-03-09 03:08:10|292.03|289.13|292.05|289.15|292.06|289.16|291.92|289.02|24
1646795300000|2022-03-09 03:08:20|292.06|289.16|291.99|289.09|292.09|289.19|291.99|289.09|23
1646795310000|2022-03-09 03:08:30|291.98|289.08|291.78|288.88|291.98|289.08|291.78|288.88|24
1646795320000|2022-03-09 03:08:40|291.77|288.87|291.92|289.02|291.95|289.05|291.76|288.86|19
1646795330000|2022-03-09 03:08:50|291.91|289.01|291.94|289.04|291.94|289.04|291.89|288.99|12
1646795340000|2022-03-09 03:09:00|291.96|289.06|291.9|289|291.96|289.06|291.89|288.99|15
1646795350000|2022-03-09 03:09:10|291.89|288.99|291.8|288.9|291.89|288.99|291.77|288.87|19
1646795360000|2022-03-09 03:09:20|291.79|288.89|291.83|288.93|291.9|289|291.79|288.89|23
1646795370000|2022-03-09 03:09:30|291.82|288.92|291.86|288.96|291.87|288.97|291.82|288.92|17
1646795380000|2022-03-09 03:09:40|291.84|288.94|291.83|288.93|291.87|288.97|291.83|288.93|20
1646795390000|2022-03-09 03:09:50|291.85|288.95|291.8|288.9|291.86|288.96|291.8|288.9|21
1646795400000|2022-03-09 03:10:00|291.81|288.91|291.85|288.95|291.89|288.99|291.79|288.89|23
1646795410000|2022-03-09 03:10:10|291.87|288.97|291.83|288.93|291.92|289.02|291.83|288.93|19
1646795420000|2022-03-09 03:10:20|291.82|288.92|291.82|288.92|291.83|288.93|291.79|288.89|15
1646795430000|2022-03-09 03:10:30|291.81|288.91|291.89|288.99|291.94|289.04|291.81|288.91|27
1646795440000|2022-03-09 03:10:40|291.91|289.01|291.92|289.02|291.94|289.04|291.87|288.97|26
1646795450000|2022-03-09 03:10:50|291.91|289.01|291.94|289.04|291.94|289.04|291.9|289|19
1646795460000|2022-03-09 03:11:00|291.93|289.03|291.93|289.03|291.94|289.04|291.9|289|21
1646795470000|2022-03-09 03:11:10|291.92|289.02|291.85|288.95|291.92|289.02|291.84|288.94|22
1646795480000|2022-03-09 03:11:20|291.86|288.96|291.85|288.95|291.89|288.99|291.76|288.86|27
1646795490000|2022-03-09 03:11:30|291.86|288.96|291.87|288.97|291.93|289.03|291.84|288.94|24
1646795500000|2022-03-09 03:11:40|291.89|288.99|291.87|288.97|291.91|289.01|291.84|288.94|26
1646795510000|2022-03-09 03:11:50|291.89|288.99|291.93|289.03|291.94|289.04|291.86|288.96|16
1646795520000|2022-03-09 03:12:00|291.94|289.04|291.92|289.02|291.94|289.04|291.92|289.02|5
1646795530000|2022-03-09 03:12:10|291.91|289.01|291.87|288.97|291.92|289.02|291.87|288.97|11
1646795540000|2022-03-09 03:12:20|291.83|288.93|291.84|288.94|291.87|288.97|291.77|288.87|25
1646795550000|2022-03-09 03:12:30|291.83|288.93|291.84|288.94|291.86|288.96|291.78|288.88|14
1646795560000|2022-03-09 03:12:40|291.78|288.88|291.78|288.88|291.82|288.92|291.71|288.81|19
1646795570000|2022-03-09 03:12:50|291.76|288.86|291.77|288.87|291.82|288.92|291.74|288.84|21
1646795580000|2022-03-09 03:13:00|291.78|288.88|291.92|289.02|291.92|289.02|291.77|288.87|21
1646795590000|2022-03-09 03:13:10|291.91|289.01|291.89|288.99|291.92|289.02|291.85|288.95|25
1646795600000|2022-03-09 03:13:20|291.9|289|291.9|289|291.92|289.02|291.88|288.98|12
1646795610000|2022-03-09 03:13:30|291.92|289.02|292.05|289.15|292.05|289.15|291.89|288.99|25
1646795620000|2022-03-09 03:13:40|292.07|289.17|291.99|289.09|292.07|289.17|291.99|289.09|19
1646795630000|2022-03-09 03:13:50|292|289.1|292.07|289.17|292.11|289.21|291.99|289.09|18
1646795640000|2022-03-09 03:14:00|292.08|289.18|292.09|289.19|292.11|289.21|292.02|289.12|18
1646795650000|2022-03-09 03:14:10|292.11|289.21|292.13|289.23|292.14|289.24|292.11|289.21|12
1646795660000|2022-03-09 03:14:20|292.12|289.22|292.12|289.22|292.14|289.24|292.11|289.21|16
1646795670000|2022-03-09 03:14:30|292.13|289.23|292.34|289.44|292.35|289.45|292.11|289.21|26
1646795680000|2022-03-09 03:14:40|292.33|289.43|292.36|289.46|292.41|289.51|292.29|289.39|31
1646795690000|2022-03-09 03:14:50|292.39|289.49|292.35|289.45|292.39|289.49|292.3|289.4|25
1646795700000|2022-03-09 03:15:00|292.33|289.43|292.29|289.39|292.38|289.48|292.29|289.39|24
1646795710000|2022-03-09 03:15:10|292.28|289.38|292.23|289.33|292.29|289.39|292.17|289.27|23
1646795720000|2022-03-09 03:15:20|292.21|289.31|292.21|289.31|292.23|289.33|292.16|289.26|15
1646795730000|2022-03-09 03:15:30|292.2|289.3|292.29|289.39|292.29|289.39|292.16|289.26|16
1646795740000|2022-03-09 03:15:40|292.31|289.41|292.21|289.31|292.31|289.41|292.21|289.31|22
1646795750000|2022-03-09 03:15:50|292.2|289.3|292.18|289.28|292.22|289.32|292.16|289.26|19
1646795760000|2022-03-09 03:16:00|292.19|289.29|292.16|289.26|292.2|289.3|292.14|289.24|17
1646795770000|2022-03-09 03:16:10|292.17|289.27|292.14|289.24|292.19|289.29|292.14|289.24|10
1646795780000|2022-03-09 03:16:20|292.15|289.25|292.15|289.25|292.18|289.28|292.14|289.24|19
1646795790000|2022-03-09 03:16:30|292.16|289.26|292.24|289.34|292.24|289.34|292.15|289.25|12
1646795800000|2022-03-09 03:16:40|292.22|289.32|292.28|289.38|292.31|289.41|292.21|289.31|23
1646795810000|2022-03-09 03:16:50|292.27|289.37|292.21|289.31|292.29|289.39|292.21|289.31|18
1646795820000|2022-03-09 03:17:00|292.19|289.29|292.21|289.31|292.26|289.36|292.18|289.28|25
1646795830000|2022-03-09 03:17:10|292.22|289.32|292.25|289.35|292.34|289.44|292.19|289.29|27
1646795840000|2022-03-09 03:17:20|292.26|289.36|292.22|289.32|292.26|289.36|292.13|289.23|31
1646795850000|2022-03-09 03:17:30|292.21|289.31|292.28|289.38|292.28|289.38|292.18|289.28|29
1646795860000|2022-03-09 03:17:40|292.3|289.4|292.29|289.39|292.35|289.45|292.26|289.36|26
1646795870000|2022-03-09 03:17:50|292.3|289.4|292.5|289.6|292.5|289.6|292.3|289.4|22
1646795880000|2022-03-09 03:18:00|292.49|289.59|292.56|289.66|292.58|289.68|292.49|289.59|15
1646795890000|2022-03-09 03:18:10|292.57|289.67|292.65|289.75|292.68|289.78|292.56|289.66|18
1646795900000|2022-03-09 03:18:20|292.66|289.76|292.68|289.78|292.69|289.79|292.6|289.7|23
1646795910000|2022-03-09 03:18:30|292.69|289.79|292.84|289.94|292.89|289.99|292.67|289.77|21
1646795920000|2022-03-09 03:18:40|292.82|289.92|292.87|289.97|292.87|289.97|292.77|289.87|18
1646795930000|2022-03-09 03:18:50|292.86|289.96|292.92|290.02|292.94|290.04|292.85|289.95|22
1646795940000|2022-03-09 03:19:00|292.9|290|292.89|289.99|292.99|290.09|292.87|289.97|20
1646795950000|2022-03-09 03:19:10|292.9|290|292.63|289.73|292.94|290.04|292.63|289.73|26
1646795960000|2022-03-09 03:19:20|292.64|289.74|292.58|289.68|292.64|289.74|292.57|289.67|16
1646795970000|2022-03-09 03:19:30|292.54|289.64|292.54|289.64|292.56|289.66|292.52|289.62|17
1646795980000|2022-03-09 03:19:40|292.53|289.63|292.67|289.77|292.67|289.77|292.53|289.63|17
1646795990000|2022-03-09 03:19:50|292.68|289.78|292.71|289.81|292.72|289.82|292.68|289.78|16
1646796000000|2022-03-09 03:20:00|292.69|289.79|292.7|289.8|292.74|289.84|292.69|289.79|21
1646796010000|2022-03-09 03:20:10|292.72|289.82|292.65|289.75|292.72|289.82|292.65|289.75|22
1646796020000|2022-03-09 03:20:20|292.66|289.76|292.62|289.72|292.66|289.76|292.55|289.65|25
1646796030000|2022-03-09 03:20:30|292.66|289.76|292.6|289.7|292.66|289.76|292.59|289.69|18
1646796040000|2022-03-09 03:20:40|292.61|289.71|292.68|289.78|292.71|289.81|292.59|289.69|21
1646796050000|2022-03-09 03:20:50|292.67|289.77|292.76|289.86|292.79|289.89|292.67|289.77|21
1646796060000|2022-03-09 03:21:00|292.77|289.87|292.8|289.9|292.87|289.97|292.74|289.84|29
1646796070000|2022-03-09 03:21:10|292.82|289.92|292.85|289.95|292.89|289.99|292.8|289.9|21
1646796080000|2022-03-09 03:21:20|292.86|289.96|292.9|290|292.92|290.02|292.83|289.93|24
1646796090000|2022-03-09 03:21:30|292.92|290.02|293.22|290.32|293.22|290.32|292.87|289.97|26
1646796100000|2022-03-09 03:21:40|293.16|290.26|293.16|290.26|293.43|290.53|293.13|290.23|30
1646796110000|2022-03-09 03:21:50|293.15|290.25|292.94|290.04|293.2|290.3|292.94|290.04|31
1646796120000|2022-03-09 03:22:00|292.93|290.03|293.03|290.13|293.09|290.19|292.87|289.97|34
1646796130000|2022-03-09 03:22:10|293.04|290.14|293.56|290.66|293.58|290.68|292.96|290.06|34
1646796140000|2022-03-09 03:22:20|293.55|290.65|293.05|290.15|293.55|290.65|293.01|290.11|31
1646796150000|2022-03-09 03:22:30|293.12|290.22|293.08|290.18|293.18|290.28|293.05|290.15|25
1646796160000|2022-03-09 03:22:40|293.06|290.16|293.2|290.3|293.22|290.32|293.04|290.14|24
1646796170000|2022-03-09 03:22:50|293.22|290.32|293.65|290.75|293.67|290.77|293.22|290.32|34
1646796180000|2022-03-09 03:23:00|293.85|290.95|294.46|291.56|294.48|291.58|293.85|290.95|38
1646796190000|2022-03-09 03:23:10|294.47|291.57|295.15|292.25|295.19|292.29|294.42|291.52|37
1646796200000|2022-03-09 03:23:20|295.12|292.22|294.74|291.84|295.24|292.34|294.68|291.78|31
1646796210000|2022-03-09 03:23:30|294.75|291.85|294.68|291.78|294.77|291.87|294.65|291.75|23
1646796220000|2022-03-09 03:23:40|294.7|291.8|294.86|291.96|294.99|292.09|294.7|291.8|26
1646796230000|2022-03-09 03:23:50|294.84|291.94|294.76|291.86|294.86|291.96|294.73|291.83|24
1646796240000|2022-03-09 03:24:00|294.77|291.87|295.06|292.16|295.11|292.21|294.77|291.87|25
1646796250000|2022-03-09 03:24:10|294.97|292.07|295.01|292.11|295.01|292.11|294.78|291.88|29
1646796260000|2022-03-09 03:24:20|294.96|292.06|294.76|291.86|294.98|292.08|294.75|291.85|34
1646796270000|2022-03-09 03:24:30|294.8|291.9|294.42|291.52|294.8|291.9|294.42|291.52|31
1646796280000|2022-03-09 03:24:40|294.43|291.53|294.55|291.65|294.75|291.85|294.37|291.47|36
1646796290000|2022-03-09 03:24:50|294.54|291.64|294.51|291.61|294.6|291.7|294.48|291.58|29
1646796300000|2022-03-09 03:25:00|294.55|291.65|294.87|291.97|294.91|292.01|294.54|291.64|34
1646796310000|2022-03-09 03:25:10|294.88|291.98|294.72|291.82|294.89|291.99|294.68|291.78|32
1646796320000|2022-03-09 03:25:20|294.73|291.83|295.44|292.54|295.58|292.68|294.62|291.72|37
1646796330000|2022-03-09 03:25:30|295.64|292.74|295.39|292.49|295.66|292.76|295.36|292.46|36
1646796340000|2022-03-09 03:25:40|295.42|292.52|295.35|292.45|295.6|292.7|295.34|292.44|30
1646796350000|2022-03-09 03:25:50|295.33|292.43|295.3|292.4|295.44|292.54|295.24|292.34|28
1646796360000|2022-03-09 03:26:00|295.31|292.41|295.42|292.52|295.54|292.64|295.31|292.41|30
1646796370000|2022-03-09 03:26:10|295.44|292.54|295.74|292.84|295.86|292.96|295.29|292.39|31
1646796380000|2022-03-09 03:26:20|295.76|292.86|295.4|292.5|295.76|292.86|295.4|292.5|32
1646796390000|2022-03-09 03:26:30|295.5|292.6|295.78|292.88|295.84|292.94|295.5|292.6|34
1646796400000|2022-03-09 03:26:40|295.73|292.83|295.64|292.74|295.74|292.84|295.64|292.74|24
1646796410000|2022-03-09 03:26:50|295.63|292.73|295.67|292.77|295.78|292.88|295.54|292.64|29
1646796420000|2022-03-09 03:27:00|295.74|292.84|295.52|292.62|295.75|292.85|295.48|292.58|30
1646796430000|2022-03-09 03:27:10|295.5|292.6|295.53|292.63|295.66|292.76|295.47|292.57|26
1646796440000|2022-03-09 03:27:20|295.52|292.62|295.75|292.85|295.77|292.87|295.49|292.59|32
1646796450000|2022-03-09 03:27:30|295.74|292.84|295.7|292.8|295.79|292.89|295.67|292.77|29
1646796460000|2022-03-09 03:27:40|295.73|292.83|295.7|292.8|295.76|292.86|295.68|292.78|20
1646796470000|2022-03-09 03:27:50|295.71|292.81|295.86|292.96|295.86|292.96|295.68|292.78|28
1646796480000|2022-03-09 03:28:00|295.84|292.94|296.26|293.36|296.36|293.46|295.81|292.91|26
1646796490000|2022-03-09 03:28:10|296.25|293.35|296.52|293.62|296.56|293.66|296.23|293.33|34
1646796500000|2022-03-09 03:28:20|296.53|293.63|296.43|293.53|296.53|293.63|296.41|293.51|27
1646796510000|2022-03-09 03:28:30|296.45|293.55|296.28|293.38|296.45|293.55|296.25|293.35|27
1646796520000|2022-03-09 03:28:40|296.27|293.37|296.37|293.47|296.43|293.53|296.27|293.37|24
1646796530000|2022-03-09 03:28:50|296.36|293.46|296.28|293.38|296.41|293.51|296.28|293.38|28
1646796540000|2022-03-09 03:29:00|296.27|293.37|296.34|293.44|296.34|293.44|296.18|293.28|23
1646796550000|2022-03-09 03:29:10|296.35|293.45|296.56|293.66|296.56|293.66|296.34|293.44|31
1646796560000|2022-03-09 03:29:20|296.57|293.67|296.43|293.53|296.57|293.67|296.35|293.45|32
1646796570000|2022-03-09 03:29:30|296.46|293.56|296.45|293.55|296.53|293.63|296.39|293.49|31
1646796580000|2022-03-09 03:29:40|296.47|293.57|296.45|293.55|296.48|293.58|296.42|293.52|19
1646796590000|2022-03-09 03:29:50|296.46|293.56|296.5|293.6|296.5|293.6|296.45|293.55|30
1646796600000|2022-03-09 03:30:00|296.52|293.62|296.7|293.8|296.7|293.8|296.51|293.61|28
1646796610000|2022-03-09 03:30:10|296.75|293.85|296.53|293.63|296.8|293.9|296.44|293.54|36
1646796620000|2022-03-09 03:30:20|296.52|293.62|296.33|293.43|296.55|293.65|296.32|293.42|32
1646796630000|2022-03-09 03:30:30|296.32|293.42|296.35|293.45|296.37|293.47|296.29|293.39|35
1646796640000|2022-03-09 03:30:40|296.33|293.43|296.36|293.46|296.42|293.52|296.26|293.36|26
1646796650000|2022-03-09 03:30:50|296.38|293.48|296.39|293.49|296.45|293.55|296.34|293.44|21
1646796660000|2022-03-09 03:31:00|296.42|293.52|296.41|293.51|296.42|293.52|296.37|293.47|24
1646796670000|2022-03-09 03:31:10|296.42|293.52|296.55|293.65|296.55|293.65|296.42|293.52|25
1646796680000|2022-03-09 03:31:20|296.57|293.67|296.41|293.51|296.59|293.69|296.41|293.51|18
1646796690000|2022-03-09 03:31:30|296.42|293.52|296.77|293.87|296.8|293.9|296.42|293.52|30
1646796700000|2022-03-09 03:31:40|296.78|293.88|297.08|294.18|297.08|294.18|296.74|293.84|26
1646796710000|2022-03-09 03:31:50|297.14|294.24|297.12|294.22|297.33|294.43|297.06|294.16|28
1646796720000|2022-03-09 03:32:00|297.15|294.25|297.11|294.21|297.17|294.27|297.06|294.16|22
1646796730000|2022-03-09 03:32:10|297.14|294.24|297.33|294.43|297.52|294.62|297.14|294.24|29
1646796740000|2022-03-09 03:32:20|297.24|294.34|297.46|294.56|297.51|294.61|297.21|294.31|31
1646796750000|2022-03-09 03:32:30|297.45|294.55|297.52|294.62|297.74|294.84|297.41|294.51|28
1646796760000|2022-03-09 03:32:40|297.54|294.64|297.62|294.72|297.7|294.8|297.39|294.49|35
1646796770000|2022-03-09 03:32:50|297.52|294.62|297.73|294.83|297.75|294.85|297.48|294.58|28
1646796780000|2022-03-09 03:33:00|297.77|294.87|297.93|295.03|297.94|295.04|297.66|294.76|32
1646796790000|2022-03-09 03:33:10|297.94|295.04|297.92|295.02|298.01|295.11|297.85|294.95|30
1646796800000|2022-03-09 03:33:20|297.97|295.07|298.45|295.55|298.45|295.55|297.86|294.96|31
1646796810000|2022-03-09 03:33:30|298.43|295.53|298.46|295.56|298.56|295.66|298.3|295.4|31
1646796820000|2022-03-09 03:33:40|298.44|295.54|298.39|295.49|298.44|295.54|298.25|295.35|29
1646796830000|2022-03-09 03:33:50|298.38|295.48|298.22|295.32|298.44|295.54|298.21|295.31|27
1646796840000|2022-03-09 03:34:00|298.23|295.33|298.31|295.41|298.64|295.74|298.18|295.28|34
1646796850000|2022-03-09 03:34:10|298.32|295.42|298.07|295.17|298.32|295.42|297.99|295.09|30
1646796860000|2022-03-09 03:34:20|298.06|295.16|297.96|295.06|298.15|295.25|297.96|295.06|33
1646796870000|2022-03-09 03:34:30|297.97|295.07|298.2|295.3|298.23|295.33|297.97|295.07|33
1646796880000|2022-03-09 03:34:40|298.18|295.28|298.36|295.46|298.42|295.52|298.13|295.23|36
1646796890000|2022-03-09 03:34:50|298.35|295.45|298.22|295.32|298.35|295.45|298.13|295.23|26
1646796900000|2022-03-09 03:35:00|298.2|295.3|298.01|295.11|298.29|295.39|298.01|295.11|30
1646796910000|2022-03-09 03:35:10|297.99|295.09|298.27|295.37|298.27|295.37|297.98|295.08|31
1646796920000|2022-03-09 03:35:20|298.26|295.36|298.31|295.41|298.31|295.41|298.1|295.2|30
1646796930000|2022-03-09 03:35:30|298.33|295.43|298.33|295.43|298.4|295.5|298.27|295.37|26
1646796940000|2022-03-09 03:35:40|298.32|295.42|298.26|295.36|298.46|295.56|298.21|295.31|30
1646796950000|2022-03-09 03:35:50|298.25|295.35|298.17|295.27|298.38|295.48|298.14|295.24|29
1646796960000|2022-03-09 03:36:00|298.14|295.24|298.23|295.33|298.3|295.4|298.13|295.23|34
1646796970000|2022-03-09 03:36:10|298.24|295.34|298.23|295.33|298.34|295.44|298.22|295.32|31
1646796980000|2022-03-09 03:36:20|298.27|295.37|298.29|295.39|298.36|295.46|298.23|295.33|30
1646796990000|2022-03-09 03:36:30|298.28|295.38|297.96|295.06|298.34|295.44|297.89|294.99|33
1646797000000|2022-03-09 03:36:40|297.92|295.02|297.9|295|297.99|295.09|297.85|294.95|31
1646797010000|2022-03-09 03:36:50|297.89|294.99|297.95|295.05|297.97|295.07|297.89|294.99|24
1646797020000|2022-03-09 03:37:00|297.94|295.04|297.96|295.06|298.02|295.12|297.94|295.04|25
1646797030000|2022-03-09 03:37:10|297.98|295.08|297.79|294.89|297.98|295.08|297.74|294.84|22
1646797040000|2022-03-09 03:37:20|297.77|294.87|297.65|294.75|297.77|294.87|297.62|294.72|24
1646797050000|2022-03-09 03:37:30|297.64|294.74|297.62|294.72|297.67|294.77|297.62|294.72|16
1646797060000|2022-03-09 03:37:40|297.63|294.73|297.47|294.57|297.63|294.73|297.46|294.56|24
1646797070000|2022-03-09 03:37:50|297.46|294.56|297.37|294.47|297.55|294.65|297.3|294.4|26
1646797080000|2022-03-09 03:38:00|297.38|294.48|297.41|294.51|297.41|294.51|297.28|294.38|29
1646797090000|2022-03-09 03:38:10|297.38|294.48|297.42|294.52|297.46|294.56|297.36|294.46|20
1646797100000|2022-03-09 03:38:20|297.4|294.5|297.57|294.67|297.63|294.73|297.4|294.5|23
1646797110000|2022-03-09 03:38:30|297.58|294.68|297.57|294.67|297.64|294.74|297.55|294.65|24
1646797120000|2022-03-09 03:38:40|297.56|294.66|297.71|294.81|297.71|294.81|297.51|294.61|20
1646797130000|2022-03-09 03:38:50|297.73|294.83|297.79|294.89|297.84|294.94|297.73|294.83|29
1646797140000|2022-03-09 03:39:00|297.81|294.91|298.03|295.13|298.1|295.2|297.81|294.91|29
1646797150000|2022-03-09 03:39:10|298.08|295.18|297.84|294.94|298.12|295.22|297.74|294.84|30
1646797160000|2022-03-09 03:39:20|297.85|294.95|297.94|295.04|297.97|295.07|297.85|294.95|27
1646797170000|2022-03-09 03:39:30|297.93|295.03|298.04|295.14|298.07|295.17|297.91|295.01|25
1646797180000|2022-03-09 03:39:40|298.05|295.15|298.11|295.21|298.19|295.29|298.03|295.13|28
1646797190000|2022-03-09 03:39:50|298.12|295.22|298.12|295.22|298.12|295.22|298.06|295.16|24
1646797200000|2022-03-09 03:40:00|298.09|295.19|298.09|295.19|298.12|295.22|298.02|295.12|25
1646797210000|2022-03-09 03:40:10|298.08|295.18|298.11|295.21|298.12|295.22|298.04|295.14|22
1646797220000|2022-03-09 03:40:20|298.12|295.22|298.07|295.17|298.12|295.22|298.07|295.17|15
1646797230000|2022-03-09 03:40:30|298.08|295.18|298.13|295.23|298.13|295.23|298.06|295.16|20
1646797240000|2022-03-09 03:40:40|298.12|295.22|298.09|295.19|298.12|295.22|298.06|295.16|23
1646797250000|2022-03-09 03:40:50|298.08|295.18|298.1|295.2|298.1|295.2|298.05|295.15|16
1646797260000|2022-03-09 03:41:00|298.09|295.19|298.05|295.15|298.13|295.23|298|295.1|18
1646797270000|2022-03-09 03:41:10|298.07|295.17|297.92|295.02|298.12|295.22|297.92|295.02|32
1646797280000|2022-03-09 03:41:20|297.91|295.01|297.98|295.08|297.98|295.08|297.88|294.98|20
1646797290000|2022-03-09 03:41:30|297.97|295.07|297.92|295.02|298.03|295.13|297.9|295|17
1646797300000|2022-03-09 03:41:40|297.89|294.99|297.94|295.04|297.97|295.07|297.88|294.98|14
1646797310000|2022-03-09 03:41:50|297.93|295.03|297.84|294.94|297.97|295.07|297.84|294.94|24
1646797320000|2022-03-09 03:42:00|297.94|295.04|297.84|294.94|297.94|295.04|297.83|294.93|19
1646797330000|2022-03-09 03:42:10|297.89|294.99|297.84|294.94|297.93|295.03|297.83|294.93|15
1646797340000|2022-03-09 03:42:20|297.85|294.95|297.81|294.91|297.91|295.01|297.81|294.91|20
1646797350000|2022-03-09 03:42:30|297.79|294.89|297.75|294.85|297.79|294.89|297.75|294.85|7
1646797360000|2022-03-09 03:42:40|297.76|294.86|297.75|294.85|297.76|294.86|297.66|294.76|14
1646797370000|2022-03-09 03:42:50|297.74|294.84|297.79|294.89|297.82|294.92|297.7|294.8|15
1646797380000|2022-03-09 03:43:00|297.82|294.92|298.16|295.26|298.16|295.26|297.82|294.92|22
1646797390000|2022-03-09 03:43:10|298.14|295.24|298.29|295.39|298.33|295.43|298.12|295.22|23
1646797400000|2022-03-09 03:43:20|298.28|295.38|298.1|295.2|298.28|295.38|298.07|295.17|28
1646797410000|2022-03-09 03:43:30|298.08|295.18|298.09|295.19|298.14|295.24|298.01|295.11|23
1646797420000|2022-03-09 03:43:40|298.1|295.2|298.22|295.32|298.23|295.33|298.06|295.16|22
1646797430000|2022-03-09 03:43:50|298.21|295.31|298.17|295.27|298.22|295.32|298.13|295.23|24
1646797440000|2022-03-09 03:44:00|298.1|295.2|298.09|295.19|298.14|295.24|298.07|295.17|19
1646797450000|2022-03-09 03:44:10|298.08|295.18|298.13|295.23|298.18|295.28|298.05|295.15|18
1646797460000|2022-03-09 03:44:20|298.18|295.28|298.13|295.23|298.2|295.3|298.12|295.22|20
1646797470000|2022-03-09 03:44:30|298.12|295.22|298.13|295.23|298.15|295.25|298.09|295.19|16
1646797480000|2022-03-09 03:44:40|298.15|295.25|298.12|295.22|298.16|295.26|298.12|295.22|18
1646797490000|2022-03-09 03:44:50|298.13|295.23|298.22|295.32|298.24|295.34|298.13|295.23|20
1646797500000|2022-03-09 03:45:00|298.21|295.31|298.37|295.47|298.42|295.52|298.21|295.31|23
1646797510000|2022-03-09 03:45:10|298.39|295.49|298.38|295.48|298.43|295.53|298.38|295.48|12
1646797520000|2022-03-09 03:45:20|298.39|295.49|298.34|295.44|298.4|295.5|298.32|295.42|17
1646797530000|2022-03-09 03:45:30|298.33|295.43|298.23|295.33|298.4|295.5|298.23|295.33|20
1646797540000|2022-03-09 03:45:40|298.26|295.36|298.29|295.39|298.32|295.42|298.21|295.31|21
1646797550000|2022-03-09 03:45:50|298.31|295.41|298.26|295.36|298.31|295.41|298.26|295.36|12
1646797560000|2022-03-09 03:46:00|298.25|295.35|298.41|295.51|298.41|295.51|298.25|295.35|17
1646797570000|2022-03-09 03:46:10|298.33|295.43|298.33|295.43|298.4|295.5|298.31|295.41|25
1646797580000|2022-03-09 03:46:20|298.32|295.42|298.32|295.42|298.33|295.43|298.31|295.41|8
1646797590000|2022-03-09 03:46:30|298.31|295.41|298.33|295.43|298.33|295.43|298.29|295.39|23
1646797600000|2022-03-09 03:46:40|298.32|295.42|298.29|295.39|298.33|295.43|298.29|295.39|20
1646797610000|2022-03-09 03:46:50|298.3|295.4|298.26|295.36|298.32|295.42|298.26|295.36|22
1646797620000|2022-03-09 03:47:00|298.25|295.35|298.21|295.31|298.27|295.37|298.2|295.3|18
1646797630000|2022-03-09 03:47:10|298.25|295.35|298.31|295.41|298.31|295.41|298.21|295.31|15
1646797640000|2022-03-09 03:47:20|298.29|295.39|298.25|295.35|298.3|295.4|298.23|295.33|20
1646797650000|2022-03-09 03:47:30|298.24|295.34|298.26|295.36|298.31|295.41|298.21|295.31|23
1646797660000|2022-03-09 03:47:40|298.21|295.31|298.27|295.37|298.32|295.42|298.19|295.29|19
1646797670000|2022-03-09 03:47:50|298.28|295.38|298.31|295.41|298.34|295.44|298.27|295.37|21
1646797680000|2022-03-09 03:48:00|298.32|295.42|298.31|295.41|298.37|295.47|298.31|295.41|17
1646797690000|2022-03-09 03:48:10|298.32|295.42|298.47|295.57|298.48|295.58|298.32|295.42|14
1646797700000|2022-03-09 03:48:20|298.48|295.58|298.8|295.9|298.8|295.9|298.4|295.5|32
1646797710000|2022-03-09 03:48:30|298.82|295.92|299.24|296.34|299.27|296.37|298.76|295.86|28
1646797720000|2022-03-09 03:48:40|299.25|296.35|299.18|296.28|299.36|296.46|299.06|296.16|31
1646797730000|2022-03-09 03:48:50|299.15|296.25|299.3|296.4|299.33|296.43|299.15|296.25|21
1646797740000|2022-03-09 03:49:00|299.29|296.39|299.82|296.92|299.82|296.92|299.29|296.39|33
1646797750000|2022-03-09 03:49:10|299.83|296.93|299.65|296.75|299.83|296.93|299.57|296.67|28
1646797760000|2022-03-09 03:49:20|299.68|296.78|299.75|296.85|299.82|296.92|299.67|296.77|28
1646797770000|2022-03-09 03:49:30|299.79|296.89|299.49|296.59|299.79|296.89|299.49|296.59|22
1646797780000|2022-03-09 03:49:40|299.51|296.61|299.6|296.7|299.66|296.76|299.5|296.6|20
1646797790000|2022-03-09 03:49:50|299.59|296.69|299.59|296.69|299.63|296.73|299.49|296.59|24
1646797800000|2022-03-09 03:50:00|299.58|296.68|299.87|296.97|299.87|296.97|299.49|296.59|29
1646797810000|2022-03-09 03:50:10|299.83|296.93|300.18|297.28|300.24|297.34|299.79|296.89|35
1646797820000|2022-03-09 03:50:20|300.2|297.3|300.09|297.19|300.26|297.36|300.09|297.19|26
1646797830000|2022-03-09 03:50:30|300.13|297.23|300.11|297.21|300.21|297.31|300.08|297.18|30
1646797840000|2022-03-09 03:50:40|300.08|297.18|299.94|297.04|300.09|297.19|299.94|297.04|23
1646797850000|2022-03-09 03:50:50|299.95|297.05|300.05|297.15|300.05|297.15|299.92|297.02|23
1646797860000|2022-03-09 03:51:00|300.06|297.16|300.59|297.69|300.59|297.69|300.06|297.16|33
1646797870000|2022-03-09 03:51:10|300.6|297.7|300.64|297.74|300.64|297.74|300.41|297.51|32
1646797880000|2022-03-09 03:51:20|300.63|297.73|300.61|297.71|300.68|297.78|300.4|297.5|27
1646797890000|2022-03-09 03:51:30|300.62|297.72|300.85|297.95|300.93|298.03|300.62|297.72|29
1646797900000|2022-03-09 03:51:40|300.84|297.94|301.28|298.38|301.31|298.41|300.77|297.87|36
1646797910000|2022-03-09 03:51:50|301.19|298.29|300.86|297.96|301.28|298.38|300.79|297.89|34
1646797920000|2022-03-09 03:52:00|300.83|297.93|300.69|297.79|300.91|298.01|300.62|297.72|29
1646797930000|2022-03-09 03:52:10|300.67|297.77|300.72|297.82|300.84|297.94|300.6|297.7|32
1646797940000|2022-03-09 03:52:20|300.73|297.83|300.53|297.63|300.73|297.83|300.49|297.59|30
1646797950000|2022-03-09 03:52:30|300.47|297.57|300.28|297.38|300.51|297.61|300.27|297.37|28
1646797960000|2022-03-09 03:52:40|300.15|297.25|300.27|297.37|300.33|297.43|300|297.1|32
1646797970000|2022-03-09 03:52:50|300.26|297.36|300.32|297.42|300.51|297.61|300.21|297.31|26
1646797980000|2022-03-09 03:53:00|300.29|297.39|300.36|297.46|300.46|297.56|300.29|297.39|29
1646797990000|2022-03-09 03:53:10|300.35|297.45|300.29|297.39|300.35|297.45|300.22|297.32|20
1646798000000|2022-03-09 03:53:20|300.31|297.41|300.49|297.59|300.57|297.67|300.26|297.36|31
1646798010000|2022-03-09 03:53:30|300.48|297.58|300.43|297.53|300.55|297.65|300.36|297.46|33
1646798020000|2022-03-09 03:53:40|300.42|297.52|300.07|297.17|300.42|297.52|300.07|297.17|25
1646798030000|2022-03-09 03:53:50|300.03|297.13|300.15|297.25|300.2|297.3|300|297.1|32
1646798040000|2022-03-09 03:54:00|300.12|297.22|300.11|297.21|300.2|297.3|300.1|297.2|24
1646798050000|2022-03-09 03:54:10|300.12|297.22|300.29|297.39|300.29|297.39|300.1|297.2|25
1646798060000|2022-03-09 03:54:20|300.3|297.4|300.35|297.45|300.43|297.53|300.3|297.4|23
1646798070000|2022-03-09 03:54:30|300.34|297.44|300.37|297.47|300.41|297.51|300.32|297.42|27
1646798080000|2022-03-09 03:54:40|300.38|297.48|300.6|297.7|300.6|297.7|300.37|297.47|27
1646798090000|2022-03-09 03:54:50|300.58|297.68|300.72|297.82|300.72|297.82|300.51|297.61|22
1646798100000|2022-03-09 03:55:00|300.71|297.81|300.94|298.04|300.94|298.04|300.64|297.74|29
1646798110000|2022-03-09 03:55:10|300.89|297.99|300.94|298.04|300.94|298.04|300.85|297.95|23
1646798120000|2022-03-09 03:55:20|300.92|298.02|300.98|298.08|300.99|298.09|300.9|298|23
1646798130000|2022-03-09 03:55:30|300.97|298.07|301.24|298.34|301.37|298.47|300.97|298.07|33
1646798140000|2022-03-09 03:55:40|301.21|298.31|301.34|298.44|301.36|298.46|301.16|298.26|23
1646798150000|2022-03-09 03:55:50|301.3|298.4|301.16|298.26|301.38|298.48|301.16|298.26|30
1646798160000|2022-03-09 03:56:00|301.19|298.29|301.14|298.24|301.2|298.3|301.06|298.16|28
1646798170000|2022-03-09 03:56:10|301.16|298.26|300.96|298.06|301.16|298.26|300.9|298|23
1646798180000|2022-03-09 03:56:20|300.91|298.01|300.89|297.99|300.98|298.08|300.81|297.91|25
1646798190000|2022-03-09 03:56:30|300.9|298|300.74|297.84|300.9|298|300.73|297.83|29
1646798200000|2022-03-09 03:56:40|300.71|297.81|300.63|297.73|300.76|297.86|300.62|297.72|25
1646798210000|2022-03-09 03:56:50|300.62|297.72|300.67|297.77|300.69|297.79|300.61|297.71|25
1646798220000|2022-03-09 03:57:00|300.66|297.76|300.61|297.71|300.66|297.76|300.57|297.67|23
1646798230000|2022-03-09 03:57:10|300.6|297.7|300.5|297.6|300.61|297.71|300.5|297.6|27
1646798240000|2022-03-09 03:57:20|300.55|297.65|300.4|297.5|300.61|297.71|300.37|297.47|32
1646798250000|2022-03-09 03:57:30|300.48|297.58|300.39|297.49|300.5|297.6|300.31|297.41|31
1646798260000|2022-03-09 03:57:40|300.38|297.48|300.28|297.38|300.43|297.53|300.19|297.29|37
1646798270000|2022-03-09 03:57:50|300.27|297.37|300.31|297.41|300.39|297.49|300.25|297.35|28
1646798280000|2022-03-09 03:58:00|300.35|297.45|300.16|297.26|300.36|297.46|300.16|297.26|24
1646798290000|2022-03-09 03:58:10|300.14|297.24|299.9|297|300.16|297.26|299.85|296.95|30
1646798300000|2022-03-09 03:58:20|299.85|296.95|299.81|296.91|299.89|296.99|299.78|296.88|26
1646798310000|2022-03-09 03:58:30|299.77|296.87|299.92|297.02|299.98|297.08|299.75|296.85|26
1646798320000|2022-03-09 03:58:40|299.9|297|299.77|296.87|299.9|297|299.77|296.87|22
1646798330000|2022-03-09 03:58:50|299.75|296.85|299.52|296.62|299.82|296.92|299.51|296.61|32
1646798340000|2022-03-09 03:59:00|299.59|296.69|299.52|296.62|299.6|296.7|299.47|296.57|27
1646798350000|2022-03-09 03:59:10|299.51|296.61|299.68|296.78|299.76|296.86|299.5|296.6|27
1646798360000|2022-03-09 03:59:20|299.69|296.79|299.69|296.79|299.73|296.83|299.67|296.77|24
1646798370000|2022-03-09 03:59:30|299.67|296.77|299.59|296.69|299.67|296.77|299.5|296.6|30
1646798380000|2022-03-09 03:59:40|299.57|296.67|299.22|296.32|299.61|296.71|299.22|296.32|21
1646798390000|2022-03-09 03:59:50|299.2|296.3|299.37|296.47|299.37|296.47|299.17|296.27|29
1646798400000|2022-03-09 04:00:00|299.35|296.45|300.09|297.19|300.09|297.19|299.35|296.45|35
1646798410000|2022-03-09 04:00:10|300.1|297.2|300.1|297.2|300.11|297.21|299.98|297.08|30
1646798420000|2022-03-09 04:00:20|300.15|297.25|300.42|297.52|300.51|297.61|300.09|297.19|33
1646798430000|2022-03-09 04:00:30|300.45|297.55|299.95|297.05|300.51|297.61|299.92|297.02|31
1646798440000|2022-03-09 04:00:40|299.93|297.03|299.9|297|299.94|297.04|299.81|296.91|30
1646798450000|2022-03-09 04:00:50|299.91|297.01|299.7|296.8|299.91|297.01|299.67|296.77|21
1646798460000|2022-03-09 04:01:00|299.68|296.78|299.66|296.76|299.7|296.8|299.65|296.75|20
1646798470000|2022-03-09 04:01:10|299.65|296.75|299.81|296.91|299.85|296.95|299.63|296.73|24
1646798480000|2022-03-09 04:01:20|299.82|296.92|299.48|296.58|299.82|296.92|299.47|296.57|26
1646798490000|2022-03-09 04:01:30|299.47|296.57|299.76|296.86|299.82|296.92|299.46|296.56|22
1646798500000|2022-03-09 04:01:40|299.77|296.87|300.05|297.15|300.13|297.23|299.76|296.86|30
1646798510000|2022-03-09 04:01:50|300.03|297.13|300|297.1|300.07|297.17|299.76|296.86|30
1646798520000|2022-03-09 04:02:00|299.98|297.08|300.26|297.36|300.26|297.36|299.98|297.08|32
1646798530000|2022-03-09 04:02:10|300.21|297.31|300.31|297.41|300.34|297.44|300.18|297.28|30
1646798540000|2022-03-09 04:02:20|300.33|297.43|300.48|297.58|300.48|297.58|300.31|297.41|27
1646798550000|2022-03-09 04:02:30|300.49|297.59|300.72|297.82|300.8|297.9|300.48|297.58|29
1646798560000|2022-03-09 04:02:40|300.71|297.81|300.78|297.88|300.79|297.89|300.6|297.7|29
1646798570000|2022-03-09 04:02:50|300.74|297.84|300.95|298.05|301.02|298.12|300.74|297.84|33
1646798580000|2022-03-09 04:03:00|300.94|298.04|300.37|297.47|300.94|298.04|300.36|297.46|28
1646798590000|2022-03-09 04:03:10|300.36|297.46|300.5|297.6|300.52|297.62|300.18|297.28|30
1646798600000|2022-03-09 04:03:20|300.53|297.63|300.67|297.77|300.67|297.77|300.51|297.61|27
1646798610000|2022-03-09 04:03:30|300.59|297.69|300.84|297.94|300.84|297.94|300.58|297.68|26
1646798620000|2022-03-09 04:03:40|300.86|297.96|300.88|297.98|300.94|298.04|300.81|297.91|20
1646798630000|2022-03-09 04:03:50|300.84|297.94|300.66|297.76|300.84|297.94|300.64|297.74|26
1646798640000|2022-03-09 04:04:00|300.69|297.79|300.84|297.94|300.94|298.04|300.69|297.79|25
1646798650000|2022-03-09 04:04:10|300.79|297.89|300.79|297.89|300.82|297.92|300.68|297.78|30
1646798660000|2022-03-09 04:04:20|300.8|297.9|300.83|297.93|300.84|297.94|300.77|297.87|23
1646798670000|2022-03-09 04:04:30|300.84|297.94|300.93|298.03|300.94|298.04|300.84|297.94|25
1646798680000|2022-03-09 04:04:40|300.92|298.02|300.79|297.89|300.93|298.03|300.75|297.85|25
1646798690000|2022-03-09 04:04:50|300.81|297.91|300.92|298.02|300.97|298.07|300.81|297.91|30
1646798700000|2022-03-09 04:05:00|300.93|298.03|300.71|297.81|300.94|298.04|300.71|297.81|36
1646798710000|2022-03-09 04:05:10|300.7|297.8|300.72|297.82|300.78|297.88|300.68|297.78|30
1646798720000|2022-03-09 04:05:20|300.7|297.8|300.63|297.73|300.7|297.8|300.59|297.69|23
1646798730000|2022-03-09 04:05:30|300.64|297.74|300.61|297.71|300.72|297.82|300.61|297.71|28
1646798740000|2022-03-09 04:05:40|300.6|297.7|300.59|297.69|300.7|297.8|300.59|297.69|24
1646798750000|2022-03-09 04:05:50|300.58|297.68|300.5|297.6|300.63|297.73|300.45|297.55|30
1646798760000|2022-03-09 04:06:00|300.49|297.59|300.13|297.23|300.49|297.59|300.12|297.22|32
1646798770000|2022-03-09 04:06:10|300.04|297.14|300.07|297.17|300.13|297.23|300|297.1|29
1646798780000|2022-03-09 04:06:20|300.05|297.15|299.99|297.09|300.05|297.15|299.93|297.03|30
1646798790000|2022-03-09 04:06:30|299.97|297.07|299.95|297.05|299.99|297.09|299.87|296.97|21
1646798800000|2022-03-09 04:06:40|299.94|297.04|300.05|297.15|300.14|297.24|299.92|297.02|26
1646798810000|2022-03-09 04:06:50|300.03|297.13|300.03|297.13|300.08|297.18|300.02|297.12|19
1646798820000|2022-03-09 04:07:00|300.05|297.15|299.95|297.05|300.05|297.15|299.94|297.04|23
1646798830000|2022-03-09 04:07:10|299.96|297.06|299.93|297.03|299.97|297.07|299.85|296.95|28
1646798840000|2022-03-09 04:07:20|299.95|297.05|299.87|296.97|300.01|297.11|299.85|296.95|31
1646798850000|2022-03-09 04:07:30|299.89|296.99|300.18|297.28|300.18|297.28|299.88|296.98|34
1646798860000|2022-03-09 04:07:40|300.19|297.29|300.2|297.3|300.25|297.35|300.18|297.28|15
1646798870000|2022-03-09 04:07:50|300.22|297.32|300.22|297.32|300.25|297.35|300.17|297.27|21
1646798880000|2022-03-09 04:08:00|300.26|297.36|300.39|297.49|300.41|297.51|300.21|297.31|19
1646798890000|2022-03-09 04:08:10|300.43|297.53|300.37|297.47|300.43|297.53|300.32|297.42|21
1646798900000|2022-03-09 04:08:20|300.38|297.48|300.56|297.66|300.56|297.66|300.36|297.46|18
1646798910000|2022-03-09 04:08:30|300.57|297.67|300.49|297.59|300.64|297.74|300.46|297.56|24
1646798920000|2022-03-09 04:08:40|300.47|297.57|300.46|297.56|300.5|297.6|300.41|297.51|28
1646798930000|2022-03-09 04:08:50|300.41|297.51|300.53|297.63|300.55|297.65|300.41|297.51|16
1646798940000|2022-03-09 04:09:00|300.54|297.64|300.55|297.65|300.57|297.67|300.52|297.62|16
1646798950000|2022-03-09 04:09:10|300.56|297.66|301.19|298.29|301.23|298.33|300.55|297.65|28
1646798960000|2022-03-09 04:09:20|301.23|298.33|301.26|298.36|301.27|298.37|301.15|298.25|22
1646798970000|2022-03-09 04:09:30|301.22|298.32|301.02|298.12|301.25|298.35|301.02|298.12|19
1646798980000|2022-03-09 04:09:40|301.01|298.11|300.94|298.04|301.15|298.25|300.94|298.04|20
1646798990000|2022-03-09 04:09:50|300.96|298.06|300.95|298.05|301.01|298.11|300.87|297.97|32
1646799000000|2022-03-09 04:10:00|301|298.1|300.95|298.05|301.06|298.16|300.95|298.05|15
1646799010000|2022-03-09 04:10:10|300.99|298.09|300.92|298.02|301.1|298.2|300.87|297.97|23
1646799020000|2022-03-09 04:10:20|300.87|297.97|300.83|297.93|300.93|298.03|300.79|297.89|26
1646799030000|2022-03-09 04:10:30|300.82|297.92|300.96|298.06|300.96|298.06|300.82|297.92|22
1646799040000|2022-03-09 04:10:40|300.95|298.05|300.49|297.59|300.97|298.07|300.43|297.53|24
1646799050000|2022-03-09 04:10:50|300.5|297.6|300.5|297.6|300.51|297.61|300.44|297.54|23
1646799060000|2022-03-09 04:11:00|300.48|297.58|300.51|297.61|300.53|297.63|300.37|297.47|19
1646799070000|2022-03-09 04:11:10|300.52|297.62|300.58|297.68|300.58|297.68|300.49|297.59|15
1646799080000|2022-03-09 04:11:20|300.6|297.7|300.61|297.71|300.65|297.75|300.59|297.69|19
1646799090000|2022-03-09 04:11:30|300.62|297.72|300.66|297.76|300.73|297.83|300.62|297.72|24
1646799100000|2022-03-09 04:11:40|300.67|297.77|300.89|297.99|300.89|297.99|300.63|297.73|26
1646799110000|2022-03-09 04:11:50|300.9|298|300.92|298.02|300.92|298.02|300.82|297.92|13
1646799120000|2022-03-09 04:12:00|300.93|298.03|301.02|298.12|301.29|298.39|300.93|298.03|32
1646799130000|2022-03-09 04:12:10|301.03|298.13|300.69|297.79|301.03|298.13|300.64|297.74|26
1646799140000|2022-03-09 04:12:20|300.66|297.76|300.84|297.94|300.93|298.03|300.61|297.71|23
1646799150000|2022-03-09 04:12:30|300.85|297.95|300.74|297.84|301.01|298.11|300.74|297.84|26
1646799160000|2022-03-09 04:12:40|300.72|297.82|300.59|297.69|300.72|297.82|300.59|297.69|24
1646799170000|2022-03-09 04:12:50|300.57|297.67|301.03|298.13|301.03|298.13|300.57|297.67|30
1646799180000|2022-03-09 04:13:00|301.01|298.11|300.96|298.06|301.02|298.12|300.84|297.94|26
1646799190000|2022-03-09 04:13:10|300.97|298.07|301.16|298.26|301.16|298.26|300.96|298.06|21
1646799200000|2022-03-09 04:13:20|301.17|298.27|301.15|298.25|301.2|298.3|301.03|298.13|23
1646799210000|2022-03-09 04:13:30|301.11|298.21|301.15|298.25|301.21|298.31|301.05|298.15|25
1646799220000|2022-03-09 04:13:40|301.14|298.24|301.2|298.3|301.3|298.4|301.14|298.24|25
1646799230000|2022-03-09 04:13:50|301.16|298.26|301.2|298.3|301.29|298.39|301.15|298.25|23
1646799240000|2022-03-09 04:14:00|301.21|298.31|301.22|298.32|301.3|298.4|301.17|298.27|30
1646799250000|2022-03-09 04:14:10|301.21|298.31|301.15|298.25|301.21|298.31|301.14|298.24|23
1646799260000|2022-03-09 04:14:20|301.12|298.22|301.13|298.23|301.16|298.26|301.08|298.18|24
1646799270000|2022-03-09 04:14:30|301.12|298.22|301.13|298.23|301.15|298.25|301.12|298.22|17
1646799280000|2022-03-09 04:14:40|301.14|298.24|301.12|298.22|301.14|298.24|301.08|298.18|20
1646799290000|2022-03-09 04:14:50|301.13|298.23|301.17|298.27|301.18|298.28|301.11|298.21|21
1646799300000|2022-03-09 04:15:00|301.14|298.24|301.12|298.22|301.16|298.26|301.12|298.22|17
1646799310000|2022-03-09 04:15:10|301.14|298.24|300.75|297.85|301.14|298.24|300.7|297.8|26
1646799320000|2022-03-09 04:15:20|300.72|297.82|300.66|297.76|300.77|297.87|300.61|297.71|14
1646799330000|2022-03-09 04:15:30|300.63|297.73|300.64|297.74|300.72|297.82|300.62|297.72|22
1646799340000|2022-03-09 04:15:40|300.65|297.75|300.82|297.92|300.86|297.96|300.64|297.74|24
1646799350000|2022-03-09 04:15:50|300.83|297.93|300.74|297.84|300.83|297.93|300.61|297.71|32
1646799360000|2022-03-09 04:16:00|300.7|297.8|300.52|297.62|300.7|297.8|300.5|297.6|15
1646799370000|2022-03-09 04:16:10|300.54|297.64|300.57|297.67|300.69|297.79|300.53|297.63|23
1646799380000|2022-03-09 04:16:20|300.56|297.66|300.47|297.57|300.58|297.68|300.47|297.57|19
1646799390000|2022-03-09 04:16:30|300.46|297.56|300.47|297.57|300.6|297.7|300.43|297.53|22
1646799400000|2022-03-09 04:16:40|300.46|297.56|300.63|297.73|300.65|297.75|300.46|297.56|20
1646799410000|2022-03-09 04:16:50|300.62|297.72|300.72|297.82|300.72|297.82|300.59|297.69|22
1646799420000|2022-03-09 04:17:00|300.71|297.81|300.85|297.95|300.87|297.97|300.71|297.81|23
1646799430000|2022-03-09 04:17:10|300.84|297.94|300.84|297.94|300.91|298.01|300.84|297.94|18
1646799440000|2022-03-09 04:17:20|300.83|297.93|300.82|297.92|300.86|297.96|300.82|297.92|20
1646799450000|2022-03-09 04:17:30|300.84|297.94|300.93|298.03|300.96|298.06|300.84|297.94|24
1646799460000|2022-03-09 04:17:40|300.94|298.04|301.02|298.12|301.02|298.12|300.9|298|18
1646799470000|2022-03-09 04:17:50|300.99|298.09|301.24|298.34|301.26|298.36|300.98|298.08|20
1646799480000|2022-03-09 04:18:00|301.26|298.36|301.25|298.35|301.28|298.38|301.2|298.3|22
1646799490000|2022-03-09 04:18:10|301.28|298.38|301.27|298.37|301.4|298.5|301.26|298.36|25
1646799500000|2022-03-09 04:18:20|301.29|298.39|301.36|298.46|301.44|298.54|301.18|298.28|26
1646799510000|2022-03-09 04:18:30|301.39|298.49|301.64|298.74|301.64|298.74|301.36|298.46|21
1646799520000|2022-03-09 04:18:40|301.67|298.77|301.64|298.74|301.78|298.88|301.63|298.73|26
1646799530000|2022-03-09 04:18:50|301.65|298.75|301.61|298.71|301.67|298.77|301.59|298.69|16
1646799540000|2022-03-09 04:19:00|301.58|298.68|301.59|298.69|301.6|298.7|301.39|298.49|23
1646799550000|2022-03-09 04:19:10|301.6|298.7|301.59|298.69|301.6|298.7|301.55|298.65|11
1646799560000|2022-03-09 04:19:20|301.56|298.66|301.66|298.76|301.74|298.84|301.56|298.66|22
1646799570000|2022-03-09 04:19:30|301.65|298.75|301.71|298.81|301.71|298.81|301.58|298.68|22
1646799580000|2022-03-09 04:19:40|301.72|298.82|301.84|298.94|301.84|298.94|301.72|298.82|17
1646799590000|2022-03-09 04:19:50|301.83|298.93|302.29|299.39|302.38|299.48|301.83|298.93|29
1646799600000|2022-03-09 04:20:00|302.24|299.34|302.06|299.16|302.24|299.34|302.02|299.12|25
1646799610000|2022-03-09 04:20:10|302.08|299.18|302.05|299.15|302.08|299.18|302.02|299.12|14
1646799620000|2022-03-09 04:20:20|302.06|299.16|301.7|298.8|302.08|299.18|301.7|298.8|23
1646799630000|2022-03-09 04:20:30|301.71|298.81|301.9|299|302|299.1|301.71|298.81|28
1646799640000|2022-03-09 04:20:40|301.91|299.01|302.04|299.14|302.12|299.22|301.91|299.01|24
1646799650000|2022-03-09 04:20:50|302.02|299.12|302.03|299.13|302.04|299.14|301.98|299.08|16
1646799660000|2022-03-09 04:21:00|302.04|299.14|302.23|299.33|302.24|299.34|302.04|299.14|22
1646799670000|2022-03-09 04:21:10|302.19|299.29|302.45|299.55|302.48|299.58|302.18|299.28|30
1646799680000|2022-03-09 04:21:20|302.46|299.56|302.26|299.36|302.47|299.57|302.25|299.35|23
1646799690000|2022-03-09 04:21:30|302.27|299.37|302.03|299.13|302.29|299.39|301.98|299.08|23
1646799700000|2022-03-09 04:21:40|302.02|299.12|302.01|299.11|302.11|299.21|301.95|299.05|20
1646799710000|2022-03-09 04:21:50|302.02|299.12|302|299.1|302.06|299.16|301.98|299.08|19
1646799720000|2022-03-09 04:22:00|302.05|299.15|301.99|299.09|302.08|299.18|301.96|299.06|26
1646799730000|2022-03-09 04:22:10|301.97|299.07|302.02|299.12|302.03|299.13|301.96|299.06|25
1646799740000|2022-03-09 04:22:20|302.04|299.14|301.97|299.07|302.05|299.15|301.83|298.93|22
1646799750000|2022-03-09 04:22:30|301.94|299.04|301.95|299.05|301.96|299.06|301.77|298.87|26
1646799760000|2022-03-09 04:22:40|301.96|299.06|301.96|299.06|301.99|299.09|301.9|299|17
1646799770000|2022-03-09 04:22:50|301.98|299.08|301.95|299.05|301.99|299.09|301.93|299.03|21
1646799780000|2022-03-09 04:23:00|301.94|299.04|302.01|299.11|302.07|299.17|301.92|299.02|30
1646799790000|2022-03-09 04:23:10|302.03|299.13|301.87|298.97|302.1|299.2|301.87|298.97|22
1646799800000|2022-03-09 04:23:20|301.93|299.03|301.86|298.96|301.94|299.04|301.84|298.94|20
1646799810000|2022-03-09 04:23:30|301.85|298.95|301.86|298.96|301.87|298.97|301.8|298.9|19
1646799820000|2022-03-09 04:23:40|301.84|298.94|302.03|299.13|302.05|299.15|301.84|298.94|25
1646799830000|2022-03-09 04:23:50|302|299.1|302.09|299.19|302.1|299.2|302|299.1|21
1646799840000|2022-03-09 04:24:00|302.1|299.2|302.01|299.11|302.1|299.2|302.01|299.11|20
1646799850000|2022-03-09 04:24:10|302.02|299.12|302.05|299.15|302.07|299.17|302|299.1|20
1646799860000|2022-03-09 04:24:20|302.07|299.17|302.29|299.39|302.29|299.39|302.01|299.11|25
1646799870000|2022-03-09 04:24:30|302.34|299.44|302.33|299.43|302.38|299.48|302.22|299.32|28
1646799880000|2022-03-09 04:24:40|302.34|299.44|302.6|299.7|302.64|299.74|302.32|299.42|34
1646799890000|2022-03-09 04:24:50|302.58|299.68|302.92|300.02|302.92|300.02|302.54|299.64|36
1646799900000|2022-03-09 04:25:00|302.99|300.09|303.32|300.42|303.41|300.51|302.97|300.07|36
1646799910000|2022-03-09 04:25:10|303.34|300.44|303.37|300.47|303.46|300.56|303.23|300.33|31
1646799920000|2022-03-09 04:25:20|303.34|300.44|303.19|300.29|303.34|300.44|303.14|300.24|29
1646799930000|2022-03-09 04:25:30|303.2|300.3|302.93|300.03|303.2|300.3|302.93|300.03|18
1646799940000|2022-03-09 04:25:40|302.92|300.02|302.84|299.94|302.95|300.05|302.84|299.94|21
1646799950000|2022-03-09 04:25:50|302.85|299.95|302.78|299.88|302.9|300|302.77|299.87|22
1646799960000|2022-03-09 04:26:00|302.84|299.94|302.44|299.54|302.84|299.94|302.44|299.54|31
1646799970000|2022-03-09 04:26:10|302.46|299.56|302.51|299.61|302.62|299.72|302.31|299.41|32
1646799980000|2022-03-09 04:26:20|302.48|299.58|302.7|299.8|302.7|299.8|302.37|299.47|28
1646799990000|2022-03-09 04:26:30|302.61|299.71|302.56|299.66|302.69|299.79|302.52|299.62|24
1646800000000|2022-03-09 04:26:40|302.59|299.69|302.62|299.72|302.65|299.75|302.55|299.65|24
1646800010000|2022-03-09 04:26:50|302.53|299.63|302.54|299.64|302.67|299.77|302.51|299.61|27
1646800020000|2022-03-09 04:27:00|302.53|299.63|302.5|299.6|302.55|299.65|302.44|299.54|15
1646800030000|2022-03-09 04:27:10|302.48|299.58|302.68|299.78|302.69|299.79|302.47|299.57|18
1646800040000|2022-03-09 04:27:20|302.65|299.75|302.57|299.67|302.71|299.81|302.57|299.67|23
1646800050000|2022-03-09 04:27:30|302.65|299.75|302.58|299.68|302.65|299.75|302.43|299.53|27
1646800060000|2022-03-09 04:27:40|302.57|299.67|302.52|299.62|302.62|299.72|302.48|299.58|23
1646800070000|2022-03-09 04:27:50|302.54|299.64|302.58|299.68|302.58|299.68|302.51|299.61|18
1646800080000|2022-03-09 04:28:00|302.57|299.67|302.7|299.8|302.7|299.8|302.57|299.67|22
1646800090000|2022-03-09 04:28:10|302.73|299.83|302.69|299.79|302.74|299.84|302.65|299.75|21
1646800100000|2022-03-09 04:28:20|302.68|299.78|302.57|299.67|302.68|299.78|302.56|299.66|23
1646800110000|2022-03-09 04:28:30|302.56|299.66|302.5|299.6|302.62|299.72|302.48|299.58|23
1646800120000|2022-03-09 04:28:40|302.49|299.59|302.54|299.64|302.58|299.68|302.49|299.59|18
1646800130000|2022-03-09 04:28:50|302.53|299.63|302.49|299.59|302.59|299.69|302.44|299.54|26
1646800140000|2022-03-09 04:29:00|302.46|299.56|302.74|299.84|302.75|299.85|302.4|299.5|28
1646800150000|2022-03-09 04:29:10|302.73|299.83|302.66|299.76|302.77|299.87|302.64|299.74|20
1646800160000|2022-03-09 04:29:20|302.63|299.73|302.66|299.76|302.7|299.8|302.61|299.71|22
1646800170000|2022-03-09 04:29:30|302.65|299.75|302.68|299.78|302.7|299.8|302.61|299.71|22
1646800180000|2022-03-09 04:29:40|302.69|299.79|302.72|299.82|302.72|299.82|302.69|299.79|9
1646800190000|2022-03-09 04:29:50|302.73|299.83|302.64|299.74|302.73|299.83|302.63|299.73|17
1646800200000|2022-03-09 04:30:00|302.68|299.78|302.92|300.02|302.97|300.07|302.68|299.78|19
1646800210000|2022-03-09 04:30:10|302.91|300.01|302.76|299.86|302.93|300.03|302.74|299.84|30
1646800220000|2022-03-09 04:30:20|302.75|299.85|302.58|299.68|302.82|299.92|302.58|299.68|20
1646800230000|2022-03-09 04:30:30|302.55|299.65|302.66|299.76|302.69|299.79|302.45|299.55|26
1646800240000|2022-03-09 04:30:40|302.65|299.75|302.68|299.78|302.75|299.85|302.65|299.75|15
1646800250000|2022-03-09 04:30:50|302.69|299.79|302.65|299.75|302.75|299.85|302.65|299.75|19
1646800260000|2022-03-09 04:31:00|302.66|299.76|302.66|299.76|302.72|299.82|302.64|299.74|20
1646800270000|2022-03-09 04:31:10|302.65|299.75|302.73|299.83|302.75|299.85|302.65|299.75|14
1646800280000|2022-03-09 04:31:20|302.74|299.84|302.85|299.95|302.9|300|302.74|299.84|22
1646800290000|2022-03-09 04:31:30|302.83|299.93|302.83|299.93|302.83|299.93|302.82|299.92|5
1646800300000|2022-03-09 04:31:40|302.8|299.9|302.76|299.86|302.81|299.91|302.76|299.86|4
1646800310000|2022-03-09 04:31:50|302.75|299.85|302.67|299.77|302.82|299.92|302.61|299.71|23
1646800320000|2022-03-09 04:32:00|302.68|299.78|302.62|299.72|302.7|299.8|302.62|299.72|11
1646800330000|2022-03-09 04:32:10|302.61|299.71|302.59|299.69|302.7|299.8|302.56|299.66|25
1646800340000|2022-03-09 04:32:20|302.6|299.7|302.65|299.75|302.67|299.77|302.58|299.68|13
1646800350000|2022-03-09 04:32:30|302.64|299.74|302.65|299.75|302.66|299.76|302.63|299.73|10
1646800360000|2022-03-09 04:32:40|302.69|299.79|302.64|299.74|302.71|299.81|302.64|299.74|12
1646800370000|2022-03-09 04:32:50|302.63|299.73|302.46|299.56|302.64|299.74|302.46|299.56|24
1646800380000|2022-03-09 04:33:00|302.45|299.55|302.58|299.68|302.58|299.68|302.37|299.47|29
1646800390000|2022-03-09 04:33:10|302.61|299.71|302.6|299.7|302.64|299.74|302.59|299.69|17
1646800400000|2022-03-09 04:33:20|302.61|299.71|302.72|299.82|302.72|299.82|302.6|299.7|8
1646800410000|2022-03-09 04:33:30|302.7|299.8|302.86|299.96|302.89|299.99|302.7|299.8|20
1646800420000|2022-03-09 04:33:40|302.87|299.97|302.8|299.9|302.87|299.97|302.79|299.89|14
1646800430000|2022-03-09 04:33:50|302.79|299.89|302.81|299.91|302.83|299.93|302.79|299.89|8
1646800440000|2022-03-09 04:34:00|302.82|299.92|302.82|299.92|302.82|299.92|302.81|299.91|5
1646800450000|2022-03-09 04:34:10|302.85|299.95|302.95|300.05|302.96|300.06|302.82|299.92|18
1646800460000|2022-03-09 04:34:20|302.94|300.04|302.9|300|302.96|300.06|302.87|299.97|21
1646800470000|2022-03-09 04:34:30|302.89|299.99|302.76|299.86|302.89|299.99|302.75|299.85|21
1646800480000|2022-03-09 04:34:40|302.75|299.85|302.72|299.82|302.77|299.87|302.67|299.77|26
1646800490000|2022-03-09 04:34:50|302.73|299.83|302.53|299.63|302.75|299.85|302.53|299.63|23
1646800500000|2022-03-09 04:35:00|302.65|299.75|302.57|299.67|302.67|299.77|302.53|299.63|23
1646800510000|2022-03-09 04:35:10|302.56|299.66|302.5|299.6|302.58|299.68|302.4|299.5|32
1646800520000|2022-03-09 04:35:20|302.51|299.61|302.48|299.58|302.52|299.62|302.38|299.48|34
1646800530000|2022-03-09 04:35:30|302.5|299.6|302.59|299.69|302.6|299.7|302.45|299.55|20
1646800540000|2022-03-09 04:35:40|302.55|299.65|302.58|299.68|302.6|299.7|302.49|299.59|24
1646800550000|2022-03-09 04:35:50|302.6|299.7|302.52|299.62|302.6|299.7|302.5|299.6|23
1646800560000|2022-03-09 04:36:00|302.54|299.64|302.47|299.57|302.61|299.71|302.47|299.57|20
1646800570000|2022-03-09 04:36:10|302.46|299.56|302.44|299.54|302.49|299.59|302.44|299.54|17
1646800580000|2022-03-09 04:36:20|302.46|299.56|302.52|299.62|302.57|299.67|302.44|299.54|17
1646800590000|2022-03-09 04:36:30|302.51|299.61|302.7|299.8|302.71|299.81|302.51|299.61|14
1646800600000|2022-03-09 04:36:40|302.69|299.79|302.57|299.67|302.7|299.8|302.54|299.64|20
1646800610000|2022-03-09 04:36:50|302.56|299.66|302.51|299.61|302.57|299.67|302.48|299.58|14
1646800620000|2022-03-09 04:37:00|302.5|299.6|302.48|299.58|302.59|299.69|302.46|299.56|25
1646800630000|2022-03-09 04:37:10|302.5|299.6|302.5|299.6|302.51|299.61|302.47|299.57|19
1646800640000|2022-03-09 04:37:20|302.49|299.59|302.48|299.58|302.51|299.61|302.48|299.58|18
1646800650000|2022-03-09 04:37:30|302.5|299.6|302.47|299.57|302.54|299.64|302.42|299.52|18
1646800660000|2022-03-09 04:37:40|302.48|299.58|302.4|299.5|302.49|299.59|302.38|299.48|16
1646800670000|2022-03-09 04:37:50|302.43|299.53|302.48|299.58|302.48|299.58|302.43|299.53|11
1646800680000|2022-03-09 04:38:00|302.47|299.57|302.42|299.52|302.48|299.58|302.42|299.52|16
1646800690000|2022-03-09 04:38:10|302.41|299.51|302.4|299.5|302.47|299.57|302.38|299.48|23
1646800700000|2022-03-09 04:38:20|302.43|299.53|302.39|299.49|302.45|299.55|302.38|299.48|24
1646800710000|2022-03-09 04:38:30|302.38|299.48|302.41|299.51|302.45|299.55|302.37|299.47|19
1646800720000|2022-03-09 04:38:40|302.38|299.48|302.38|299.48|302.41|299.51|302.36|299.46|19
1646800730000|2022-03-09 04:38:50|302.36|299.46|302.36|299.46|302.4|299.5|302.28|299.38|26
1646800740000|2022-03-09 04:39:00|302.38|299.48|302.35|299.45|302.38|299.48|302.28|299.38|19
1646800750000|2022-03-09 04:39:10|302.36|299.46|302.38|299.48|302.43|299.53|302.36|299.46|15
1646800760000|2022-03-09 04:39:20|302.37|299.47|302.37|299.47|302.38|299.48|302.36|299.46|11
1646800770000|2022-03-09 04:39:30|302.36|299.46|302.27|299.37|302.36|299.46|302.27|299.37|13
1646800780000|2022-03-09 04:39:40|302.28|299.38|302.17|299.27|302.3|299.4|302.17|299.27|19
1646800790000|2022-03-09 04:39:50|302.2|299.3|302.2|299.3|302.25|299.35|302.09|299.19|26
1646800800000|2022-03-09 04:40:00|302.21|299.31|302.18|299.28|302.25|299.35|302.17|299.27|18
1646800810000|2022-03-09 04:40:10|302.17|299.27|302.24|299.34|302.31|299.41|302.16|299.26|21
1646800820000|2022-03-09 04:40:20|302.23|299.33|302.33|299.43|302.37|299.47|302.22|299.32|12
1646800830000|2022-03-09 04:40:30|302.32|299.42|302.31|299.41|302.35|299.45|302.31|299.41|13
1646800840000|2022-03-09 04:40:40|302.3|299.4|302.34|299.44|302.35|299.45|302.29|299.39|12
1646800850000|2022-03-09 04:40:50|302.33|299.43|302.23|299.33|302.33|299.43|302.22|299.32|20
1646800860000|2022-03-09 04:41:00|302.24|299.34|302.29|299.39|302.29|299.39|302.22|299.32|14
1646800870000|2022-03-09 04:41:10|302.28|299.38|302.34|299.44|302.34|299.44|302.28|299.38|8
1646800880000|2022-03-09 04:41:20|302.35|299.45|302.38|299.48|302.39|299.49|302.34|299.44|14
1646800890000|2022-03-09 04:41:30|302.39|299.49|302.46|299.56|302.46|299.56|302.37|299.47|17
1646800900000|2022-03-09 04:41:40|302.45|299.55|302.45|299.55|302.46|299.56|302.43|299.53|10
1646800910000|2022-03-09 04:41:50|302.46|299.56|302.5|299.6|302.51|299.61|302.45|299.55|9
1646800920000|2022-03-09 04:42:00|302.49|299.59|302.37|299.47|302.5|299.6|302.37|299.47|21
1646800930000|2022-03-09 04:42:10|302.38|299.48|302.41|299.51|302.42|299.52|302.38|299.48|13
1646800940000|2022-03-09 04:42:20|302.4|299.5|302.39|299.49|302.41|299.51|302.38|299.48|7
1646800950000|2022-03-09 04:42:30|302.38|299.48|302.41|299.51|302.43|299.53|302.38|299.48|5
1646800960000|2022-03-09 04:42:40|302.4|299.5|302.41|299.51|302.41|299.51|302.39|299.49|4
1646800970000|2022-03-09 04:42:50|302.4|299.5|302.39|299.49|302.4|299.5|302.39|299.49|2
1646800980000|2022-03-09 04:43:00|302.38|299.48|302.17|299.27|302.38|299.48|302.14|299.24|15
1646800990000|2022-03-09 04:43:10|302.16|299.26|302.33|299.43|302.34|299.44|302.14|299.24|21
1646801000000|2022-03-09 04:43:20|302.36|299.46|302.3|299.4|302.36|299.46|302.27|299.37|14
1646801010000|2022-03-09 04:43:30|302.29|299.39|302.31|299.41|302.36|299.46|302.29|299.39|8
1646801020000|2022-03-09 04:43:40|302.29|299.39|302.32|299.42|302.32|299.42|302.18|299.28|20
1646801030000|2022-03-09 04:43:50|302.28|299.38|302.24|299.34|302.32|299.42|302.23|299.33|12
1646801040000|2022-03-09 04:44:00|302.32|299.42|302.25|299.35|302.32|299.42|302.25|299.35|7
1646801050000|2022-03-09 04:44:10|302.24|299.34|302.21|299.31|302.31|299.41|302.2|299.3|12
1646801060000|2022-03-09 04:44:20|302.19|299.29|302.25|299.35|302.26|299.36|302.19|299.29|10
1646801070000|2022-03-09 04:44:30|302.27|299.37|302.3|299.4|302.3|299.4|302.24|299.34|9
1646801080000|2022-03-09 04:44:40|302.29|299.39|302.37|299.47|302.38|299.48|302.28|299.38|17
1646801090000|2022-03-09 04:44:50|302.38|299.48|302.29|299.39|302.4|299.5|302.29|299.39|12
1646801100000|2022-03-09 04:45:00|302.3|299.4|302.26|299.36|302.3|299.4|302.22|299.32|18
1646801110000|2022-03-09 04:45:10|302.27|299.37|302.43|299.53|302.45|299.55|302.26|299.36|14
1646801120000|2022-03-09 04:45:20|302.42|299.52|302.44|299.54|302.47|299.57|302.4|299.5|10
1646801130000|2022-03-09 04:45:30|302.43|299.53|302.37|299.47|302.45|299.55|302.37|299.47|19
1646801140000|2022-03-09 04:45:40|302.38|299.48|302.31|299.41|302.38|299.48|302.29|299.39|19
1646801150000|2022-03-09 04:45:50|302.33|299.43|302.3|299.4|302.33|299.43|302.29|299.39|13
1646801160000|2022-03-09 04:46:00|302.31|299.41|302.34|299.44|302.36|299.46|302.31|299.41|14
1646801170000|2022-03-09 04:46:10|302.35|299.45|302.43|299.53|302.43|299.53|302.33|299.43|13
1646801180000|2022-03-09 04:46:20|302.41|299.51|302.46|299.56|302.49|299.59|302.41|299.51|13
1646801190000|2022-03-09 04:46:30|302.45|299.55|302.53|299.63|302.53|299.63|302.45|299.55|14
1646801200000|2022-03-09 04:46:40|302.54|299.64|302.61|299.71|302.61|299.71|302.54|299.64|9
1646801210000|2022-03-09 04:46:50|302.62|299.72|302.89|299.99|302.93|300.03|302.62|299.72|17
1646801220000|2022-03-09 04:47:00|302.9|300|302.92|300.02|302.96|300.06|302.88|299.98|15
1646801230000|2022-03-09 04:47:10|302.93|300.03|302.95|300.05|302.96|300.06|302.93|300.03|4
1646801240000|2022-03-09 04:47:20|302.94|300.04|302.87|299.97|302.94|300.04|302.87|299.97|17
1646801250000|2022-03-09 04:47:30|302.88|299.98|302.92|300.02|302.93|300.03|302.88|299.98|11
1646801260000|2022-03-09 04:47:40|302.91|300.01|302.63|299.73|302.91|300.01|302.63|299.73|12
1646801270000|2022-03-09 04:47:50|302.64|299.74|302.53|299.63|302.64|299.74|302.53|299.63|13
1646801280000|2022-03-09 04:48:00|302.57|299.67|302.56|299.66|302.57|299.67|302.54|299.64|13
1646801290000|2022-03-09 04:48:10|302.55|299.65|302.65|299.75|302.66|299.76|302.55|299.65|16
1646801300000|2022-03-09 04:48:20|302.64|299.74|302.6|299.7|302.64|299.74|302.58|299.68|16
1646801310000|2022-03-09 04:48:30|302.59|299.69|302.48|299.58|302.59|299.69|302.48|299.58|11
1646801320000|2022-03-09 04:48:40|302.49|299.59|302.49|299.59|302.51|299.61|302.44|299.54|13
1646801330000|2022-03-09 04:48:50|302.46|299.56|302.47|299.57|302.49|299.59|302.45|299.55|15
1646801340000|2022-03-09 04:49:00|302.45|299.55|302.46|299.56|302.47|299.57|302.44|299.54|16
1646801350000|2022-03-09 04:49:10|302.45|299.55|302.45|299.55|302.49|299.59|302.45|299.55|16
1646801360000|2022-03-09 04:49:20|302.46|299.56|302.6|299.7|302.6|299.7|302.44|299.54|18
1646801370000|2022-03-09 04:49:30|302.63|299.73|302.77|299.87|302.77|299.87|302.63|299.73|17
1646801380000|2022-03-09 04:49:40|302.81|299.91|302.75|299.85|302.81|299.91|302.72|299.82|23
1646801390000|2022-03-09 04:49:50|302.76|299.86|302.53|299.63|302.78|299.88|302.52|299.62|18
1646801400000|2022-03-09 04:50:00|302.54|299.64|302.58|299.68|302.59|299.69|302.53|299.63|13
1646801410000|2022-03-09 04:50:10|302.57|299.67|302.68|299.78|302.68|299.78|302.56|299.66|19
1646801420000|2022-03-09 04:50:20|302.67|299.77|302.68|299.78|302.69|299.79|302.63|299.73|13
1646801430000|2022-03-09 04:50:30|302.7|299.8|302.62|299.72|302.77|299.87|302.62|299.72|28
1646801440000|2022-03-09 04:50:40|302.63|299.73|302.57|299.67|302.63|299.73|302.52|299.62|20
1646801450000|2022-03-09 04:50:50|302.56|299.66|302.47|299.57|302.57|299.67|302.45|299.55|22
1646801460000|2022-03-09 04:51:00|302.45|299.55|302.56|299.66|302.57|299.67|302.45|299.55|19
1646801470000|2022-03-09 04:51:10|302.55|299.65|302.62|299.72|302.64|299.74|302.55|299.65|15
1646801480000|2022-03-09 04:51:20|302.61|299.71|302.57|299.67|302.61|299.71|302.55|299.65|11
1646801490000|2022-03-09 04:51:30|302.61|299.71|302.5|299.6|302.61|299.71|302.5|299.6|21
1646801500000|2022-03-09 04:51:40|302.44|299.54|302.43|299.53|302.45|299.55|302.42|299.52|16
1646801510000|2022-03-09 04:51:50|302.42|299.52|302.39|299.49|302.42|299.52|302.25|299.35|21
1646801520000|2022-03-09 04:52:00|302.36|299.46|302.34|299.44|302.39|299.49|302.33|299.43|13
1646801530000|2022-03-09 04:52:10|302.33|299.43|302.3|299.4|302.33|299.43|302.29|299.39|7
1646801540000|2022-03-09 04:52:20|302.33|299.43|302.34|299.44|302.34|299.44|302.33|299.43|4
1646801550000|2022-03-09 04:52:30|302.32|299.42|302.4|299.5|302.41|299.51|302.32|299.42|12
1646801560000|2022-03-09 04:52:40|302.39|299.49|302.44|299.54|302.48|299.58|302.39|299.49|15
1646801570000|2022-03-09 04:52:50|302.43|299.53|302.45|299.55|302.46|299.56|302.42|299.52|17
1646801580000|2022-03-09 04:53:00|302.43|299.53|302.46|299.56|302.47|299.57|302.43|299.53|12
1646801590000|2022-03-09 04:53:10|302.45|299.55|302.42|299.52|302.46|299.56|302.42|299.52|5
1646801600000|2022-03-09 04:53:20|302.43|299.53|302.29|299.39|302.43|299.53|302.24|299.34|14
1646801610000|2022-03-09 04:53:30|302.28|299.38|302.26|299.36|302.29|299.39|302.26|299.36|8
1646801620000|2022-03-09 04:53:40|302.28|299.38|302.3|299.4|302.3|299.4|302.26|299.36|11
1646801630000|2022-03-09 04:53:50|302.28|299.38|302.37|299.47|302.37|299.47|302.28|299.38|6
1646801640000|2022-03-09 04:54:00|302.36|299.46|302.4|299.5|302.4|299.5|302.32|299.42|14
1646801650000|2022-03-09 04:54:10|302.41|299.51|302.45|299.55|302.5|299.6|302.41|299.51|12
1646801660000|2022-03-09 04:54:20|302.46|299.56|302.63|299.73|302.64|299.74|302.46|299.56|21
1646801670000|2022-03-09 04:54:30|302.64|299.74|302.72|299.82|302.72|299.82|302.62|299.72|19
1646801680000|2022-03-09 04:54:40|302.71|299.81|302.7|299.8|302.75|299.85|302.68|299.78|13
1646801690000|2022-03-09 04:54:50|302.71|299.81|302.71|299.81|302.74|299.84|302.69|299.79|9
1646801700000|2022-03-09 04:55:00|302.72|299.82|302.77|299.87|302.81|299.91|302.71|299.81|12
1646801710000|2022-03-09 04:55:10|302.82|299.92|302.83|299.93|302.88|299.98|302.77|299.87|22
1646801720000|2022-03-09 04:55:20|302.84|299.94|302.8|299.9|302.84|299.94|302.77|299.87|10
1646801730000|2022-03-09 04:55:30|302.86|299.96|302.8|299.9|302.86|299.96|302.79|299.89|14
1646801740000|2022-03-09 04:55:40|302.85|299.95|302.67|299.77|302.85|299.95|302.67|299.77|20
1646801750000|2022-03-09 04:55:50|302.68|299.78|302.69|299.79|302.72|299.82|302.67|299.77|14
1646801760000|2022-03-09 04:56:00|302.7|299.8|302.7|299.8|302.71|299.81|302.65|299.75|16
1646801770000|2022-03-09 04:56:10|302.71|299.81|302.63|299.73|302.71|299.81|302.59|299.69|19
1646801780000|2022-03-09 04:56:20|302.62|299.72|302.53|299.63|302.65|299.75|302.53|299.63|17
1646801790000|2022-03-09 04:56:30|302.55|299.65|302.51|299.61|302.57|299.67|302.51|299.61|21
1646801800000|2022-03-09 04:56:40|302.52|299.62|302.48|299.58|302.52|299.62|302.46|299.56|20
1646801810000|2022-03-09 04:56:50|302.49|299.59|302.49|299.59|302.52|299.62|302.45|299.55|13
1646801820000|2022-03-09 04:57:00|302.48|299.58|302.38|299.48|302.5|299.6|302.38|299.48|16
1646801830000|2022-03-09 04:57:10|302.39|299.49|302.38|299.48|302.41|299.51|302.38|299.48|11
1646801840000|2022-03-09 04:57:20|302.42|299.52|302.37|299.47|302.43|299.53|302.37|299.47|8
1646801850000|2022-03-09 04:57:30|302.36|299.46|302.34|299.44|302.37|299.47|302.33|299.43|14
1646801860000|2022-03-09 04:57:40|302.33|299.43|302.34|299.44|302.37|299.47|302.32|299.42|9
1646801870000|2022-03-09 04:57:50|302.33|299.43|302.34|299.44|302.35|299.45|302.32|299.42|14
1646801880000|2022-03-09 04:58:00|302.33|299.43|302.4|299.5|302.44|299.54|302.33|299.43|21
1646801890000|2022-03-09 04:58:10|302.39|299.49|302.47|299.57|302.48|299.58|302.39|299.49|9
1646801900000|2022-03-09 04:58:20|302.48|299.58|302.56|299.66|302.59|299.69|302.47|299.57|18
1646801910000|2022-03-09 04:58:30|302.54|299.64|302.54|299.64|302.56|299.66|302.54|299.64|13
1646801920000|2022-03-09 04:58:40|302.56|299.66|302.53|299.63|302.56|299.66|302.53|299.63|12
1646801930000|2022-03-09 04:58:50|302.55|299.65|302.55|299.65|302.55|299.65|302.53|299.63|4
1646801940000|2022-03-09 04:59:00|302.62|299.72|302.56|299.66|302.63|299.73|302.52|299.62|23
1646801950000|2022-03-09 04:59:10|302.64|299.74|302.82|299.92|302.82|299.92|302.64|299.74|18
1646801960000|2022-03-09 04:59:20|302.81|299.91|302.78|299.88|302.81|299.91|302.76|299.86|10
1646801970000|2022-03-09 04:59:30|302.77|299.87|302.72|299.82|302.78|299.88|302.71|299.81|17
1646801980000|2022-03-09 04:59:40|302.71|299.81|302.73|299.83|302.74|299.84|302.71|299.81|6
1646801990000|2022-03-09 04:59:50|302.72|299.82|302.6|299.7|302.72|299.82|302.6|299.7|14
1646802000000|2022-03-09 05:00:00|302.61|299.71|302.72|299.82|302.73|299.83|302.6|299.7|23
1646802010000|2022-03-09 05:00:10|302.69|299.79|302.5|299.6|302.69|299.79|302.47|299.57|27
1646802020000|2022-03-09 05:00:20|302.54|299.64|302.41|299.51|302.54|299.64|302.4|299.5|28
1646802030000|2022-03-09 05:00:30|302.46|299.56|302.43|299.53|302.46|299.56|302.38|299.48|19
1646802040000|2022-03-09 05:00:40|302.41|299.51|302.42|299.52|302.43|299.53|302.39|299.49|16
1646802050000|2022-03-09 05:00:50|302.43|299.53|302.43|299.53|302.44|299.54|302.43|299.53|9
1646802060000|2022-03-09 05:01:00|302.39|299.49|302.4|299.5|302.46|299.56|302.38|299.48|20
1646802070000|2022-03-09 05:01:10|302.39|299.49|302.39|299.49|302.42|299.52|302.36|299.46|17
1646802080000|2022-03-09 05:01:20|302.4|299.5|302.44|299.54|302.45|299.55|302.36|299.46|27
1646802090000|2022-03-09 05:01:30|302.43|299.53|302.36|299.46|302.47|299.57|302.36|299.46|21
1646802100000|2022-03-09 05:01:40|302.35|299.45|302.55|299.65|302.55|299.65|302.33|299.43|26
1646802110000|2022-03-09 05:01:50|302.54|299.64|302.51|299.61|302.56|299.66|302.51|299.61|10
1646802120000|2022-03-09 05:02:00|302.52|299.62|302.47|299.57|302.55|299.65|302.47|299.57|26
1646802130000|2022-03-09 05:02:10|302.48|299.58|302.45|299.55|302.5|299.6|302.45|299.55|16
1646802140000|2022-03-09 05:02:20|302.44|299.54|302.56|299.66|302.58|299.68|302.44|299.54|24
1646802150000|2022-03-09 05:02:30|302.55|299.65|302.55|299.65|302.56|299.66|302.55|299.65|3
1646802160000|2022-03-09 05:02:40|302.54|299.64|302.58|299.68|302.59|299.69|302.52|299.62|14
1646802170000|2022-03-09 05:02:50|302.55|299.65|302.55|299.65|302.58|299.68|302.55|299.65|9
1646802180000|2022-03-09 05:03:00|302.56|299.66|302.53|299.63|302.61|299.71|302.51|299.61|24
1646802190000|2022-03-09 05:03:10|302.51|299.61|302.51|299.61|302.53|299.63|302.47|299.57|19
1646802200000|2022-03-09 05:03:20|302.46|299.56|302.44|299.54|302.52|299.62|302.41|299.51|22
1646802210000|2022-03-09 05:03:30|302.43|299.53|302.45|299.55|302.45|299.55|302.42|299.52|8
1646802220000|2022-03-09 05:03:40|302.44|299.54|302.44|299.54|302.45|299.55|302.42|299.52|9
1646802230000|2022-03-09 05:03:50|302.43|299.53|302.3|299.4|302.45|299.55|302.29|299.39|20
1646802240000|2022-03-09 05:04:00|302.29|299.39|302.43|299.53|302.43|299.53|302.29|299.39|18
1646802250000|2022-03-09 05:04:10|302.41|299.51|302.39|299.49|302.41|299.51|302.38|299.48|8
1646802260000|2022-03-09 05:04:20|302.38|299.48|302.33|299.43|302.4|299.5|302.31|299.41|15
1646802270000|2022-03-09 05:04:30|302.32|299.42|302.39|299.49|302.42|299.52|302.32|299.42|13
1646802280000|2022-03-09 05:04:40|302.42|299.52|302.41|299.51|302.43|299.53|302.37|299.47|22
1646802290000|2022-03-09 05:04:50|302.4|299.5|302.25|299.35|302.42|299.52|302.25|299.35|17
1646802300000|2022-03-09 05:05:00|302.26|299.36|302.28|299.38|302.28|299.38|302.26|299.36|12
1646802310000|2022-03-09 05:05:10|302.27|299.37|302.28|299.38|302.35|299.45|302.26|299.36|20
1646802320000|2022-03-09 05:05:20|302.27|299.37|302.31|299.41|302.31|299.41|302.27|299.37|15
1646802330000|2022-03-09 05:05:30|302.28|299.38|302.33|299.43|302.33|299.43|302.26|299.36|13
1646802340000|2022-03-09 05:05:40|302.32|299.42|302.32|299.42|302.35|299.45|302.32|299.42|9
1646802350000|2022-03-09 05:05:50|302.33|299.43|302.32|299.42|302.33|299.43|302.31|299.41|6
1646802360000|2022-03-09 05:06:00|302.31|299.41|302.32|299.42|302.33|299.43|302.31|299.41|8
1646802370000|2022-03-09 05:06:10|302.36|299.46|302.41|299.51|302.43|299.53|302.34|299.44|18
1646802380000|2022-03-09 05:06:20|302.42|299.52|302.43|299.53|302.43|299.53|302.41|299.51|6
1646802390000|2022-03-09 05:06:30|302.42|299.52|302.44|299.54|302.44|299.54|302.4|299.5|13
1646802400000|2022-03-09 05:06:40|302.47|299.57|302.46|299.56|302.47|299.57|302.44|299.54|8
1646802410000|2022-03-09 05:06:50|302.45|299.55|302.44|299.54|302.46|299.56|302.44|299.54|3
1646802420000|2022-03-09 05:07:00|302.43|299.53|302.48|299.58|302.48|299.58|302.43|299.53|6
1646802430000|2022-03-09 05:07:10|302.46|299.56|302.65|299.75|302.66|299.76|302.45|299.55|20
1646802440000|2022-03-09 05:07:20|302.63|299.73|302.63|299.73|302.66|299.76|302.59|299.69|18
1646802450000|2022-03-09 05:07:30|302.62|299.72|302.71|299.81|302.73|299.83|302.62|299.72|10
1646802460000|2022-03-09 05:07:40|302.7|299.8|302.7|299.8|302.71|299.81|302.7|299.8|3
1646802470000|2022-03-09 05:07:50|302.69|299.79|302.67|299.77|302.7|299.8|302.66|299.76|18
1646802480000|2022-03-09 05:08:00|302.68|299.78|302.66|299.76|302.69|299.79|302.64|299.74|13
1646802490000|2022-03-09 05:08:10|302.67|299.77|302.66|299.76|302.68|299.78|302.66|299.76|12
1646802500000|2022-03-09 05:08:20|302.67|299.77|302.55|299.65|302.69|299.79|302.52|299.62|19
1646802510000|2022-03-09 05:08:30|302.51|299.61|302.43|299.53|302.52|299.62|302.39|299.49|19
1646802520000|2022-03-09 05:08:40|302.42|299.52|302.45|299.55|302.49|299.59|302.37|299.47|19
1646802530000|2022-03-09 05:08:50|302.44|299.54|302.42|299.52|302.49|299.59|302.41|299.51|20
1646802540000|2022-03-09 05:09:00|302.41|299.51|302.47|299.57|302.5|299.6|302.41|299.51|16
1646802550000|2022-03-09 05:09:10|302.5|299.6|302.44|299.54|302.5|299.6|302.43|299.53|11
1646802560000|2022-03-09 05:09:20|302.43|299.53|302.4|299.5|302.47|299.57|302.37|299.47|21
1646802570000|2022-03-09 05:09:30|302.39|299.49|302.4|299.5|302.43|299.53|302.38|299.48|16
1646802580000|2022-03-09 05:09:40|302.39|299.49|302.39|299.49|302.44|299.54|302.39|299.49|10
1646802590000|2022-03-09 05:09:50|302.44|299.54|302.34|299.44|302.44|299.54|302.3|299.4|21
1646802600000|2022-03-09 05:10:00|302.33|299.43|302.28|299.38|302.36|299.46|302.27|299.37|24
1646802610000|2022-03-09 05:10:10|302.31|299.41|302.28|299.38|302.35|299.45|302.25|299.35|33
1646802620000|2022-03-09 05:10:20|302.34|299.44|302.34|299.44|302.35|299.45|302.27|299.37|12
1646802630000|2022-03-09 05:10:30|302.33|299.43|302.14|299.24|302.35|299.45|302.14|299.24|25
1646802640000|2022-03-09 05:10:40|302.12|299.22|302.04|299.14|302.16|299.26|302|299.1|22
1646802650000|2022-03-09 05:10:50|302.05|299.15|302.08|299.18|302.08|299.18|302|299.1|21
1646802660000|2022-03-09 05:11:00|302.05|299.15|302.07|299.17|302.08|299.18|302.03|299.13|16
1646802670000|2022-03-09 05:11:10|302.06|299.16|302.07|299.17|302.07|299.17|302.05|299.15|14
1646802680000|2022-03-09 05:11:20|302.08|299.18|302.03|299.13|302.08|299.18|302.03|299.13|17
1646802690000|2022-03-09 05:11:30|302.04|299.14|302.1|299.2|302.11|299.21|302.03|299.13|20
1646802700000|2022-03-09 05:11:40|302.01|299.11|302.14|299.24|302.15|299.25|302.01|299.11|20
1646802710000|2022-03-09 05:11:50|302.13|299.23|302.23|299.33|302.24|299.34|302.12|299.22|13
1646802720000|2022-03-09 05:12:00|302.24|299.34|302.11|299.21|302.24|299.34|302.11|299.21|23
1646802730000|2022-03-09 05:12:10|302.12|299.22|302.14|299.24|302.16|299.26|302.12|299.22|12
1646802740000|2022-03-09 05:12:20|302.16|299.26|302.17|299.27|302.17|299.27|302.13|299.23|8
1646802750000|2022-03-09 05:12:30|302.16|299.26|302.15|299.25|302.21|299.31|302.13|299.23|17
1646802760000|2022-03-09 05:12:40|302.16|299.26|302.11|299.21|302.2|299.3|302.09|299.19|18
1646802770000|2022-03-09 05:12:50|302.17|299.27|302.12|299.22|302.17|299.27|302.1|299.2|13
1646802780000|2022-03-09 05:13:00|302.13|299.23|302.12|299.22|302.2|299.3|302.08|299.18|20
1646802790000|2022-03-09 05:13:10|302.07|299.17|302.11|299.21|302.16|299.26|302.06|299.16|14
1646802800000|2022-03-09 05:13:20|302.1|299.2|302.07|299.17|302.15|299.25|302.05|299.15|23
1646802810000|2022-03-09 05:13:30|302.06|299.16|302.06|299.16|302.11|299.21|302.06|299.16|17
1646802820000|2022-03-09 05:13:40|302.08|299.18|302.04|299.14|302.11|299.21|302.03|299.13|22
1646802830000|2022-03-09 05:13:50|302.05|299.15|302.08|299.18|302.09|299.19|302.01|299.11|11
1646802840000|2022-03-09 05:14:00|302.07|299.17|302.09|299.19|302.09|299.19|302.04|299.14|19
1646802850000|2022-03-09 05:14:10|302.04|299.14|302.08|299.18|302.13|299.23|302.04|299.14|15
1646802860000|2022-03-09 05:14:20|302.1|299.2|302.05|299.15|302.12|299.22|302.04|299.14|19
1646802870000|2022-03-09 05:14:30|302.06|299.16|302.07|299.17|302.11|299.21|302.05|299.15|19
1646802880000|2022-03-09 05:14:40|302.02|299.12|301.98|299.08|302.02|299.12|301.95|299.05|17
1646802890000|2022-03-09 05:14:50|302|299.1|302.01|299.11|302.03|299.13|301.95|299.05|23
1646802900000|2022-03-09 05:15:00|301.99|299.09|301.95|299.05|302|299.1|301.94|299.04|24
1646802910000|2022-03-09 05:15:10|302.02|299.12|302|299.1|302.02|299.12|301.95|299.05|23
1646802920000|2022-03-09 05:15:20|302.03|299.13|301.96|299.06|302.03|299.13|301.93|299.03|27
1646802930000|2022-03-09 05:15:30|301.93|299.03|301.74|298.84|301.93|299.03|301.74|298.84|24
1646802940000|2022-03-09 05:15:40|301.68|298.78|301.69|298.79|301.71|298.81|301.63|298.73|30
1646802950000|2022-03-09 05:15:50|301.67|298.77|301.65|298.75|301.69|298.79|301.63|298.73|24
1646802960000|2022-03-09 05:16:00|301.66|298.76|301.62|298.72|301.66|298.76|301.59|298.69|21
1646802970000|2022-03-09 05:16:10|301.61|298.71|301.55|298.65|301.66|298.76|301.51|298.61|23
1646802980000|2022-03-09 05:16:20|301.56|298.66|301.6|298.7|301.64|298.74|301.54|298.64|20
1646802990000|2022-03-09 05:16:30|301.63|298.73|301.54|298.64|301.63|298.73|301.54|298.64|22
1646803000000|2022-03-09 05:16:40|301.53|298.63|301.26|298.36|301.56|298.66|301.26|298.36|25
1646803010000|2022-03-09 05:16:50|301.27|298.37|301.28|298.38|301.3|298.4|301.24|298.34|18
1646803020000|2022-03-09 05:17:00|301.27|298.37|301.19|298.29|301.32|298.42|301.19|298.29|18
1646803030000|2022-03-09 05:17:10|301.2|298.3|301.2|298.3|301.26|298.36|301.19|298.29|24
1646803040000|2022-03-09 05:17:20|301.24|298.34|301.34|298.44|301.35|298.45|301.21|298.31|31
1646803050000|2022-03-09 05:17:30|301.33|298.43|301.33|298.43|301.41|298.51|301.31|298.41|24
1646803060000|2022-03-09 05:17:40|301.32|298.42|301.28|298.38|301.34|298.44|301.25|298.35|17
1646803070000|2022-03-09 05:17:50|301.26|298.36|301.23|298.33|301.3|298.4|301.19|298.29|21
1646803080000|2022-03-09 05:18:00|301.22|298.32|301.26|298.36|301.26|298.36|301.19|298.29|17
1646803090000|2022-03-09 05:18:10|301.24|298.34|301.23|298.33|301.24|298.34|301.18|298.28|14
1646803100000|2022-03-09 05:18:20|301.22|298.32|301.25|298.35|301.33|298.43|301.19|298.29|27
1646803110000|2022-03-09 05:18:30|301.23|298.33|301.17|298.27|301.26|298.36|301.14|298.24|26
1646803120000|2022-03-09 05:18:40|301.19|298.29|301.18|298.28|301.19|298.29|301.11|298.21|21
1646803130000|2022-03-09 05:18:50|301.14|298.24|301.16|298.26|301.18|298.28|301.12|298.22|22
1646803140000|2022-03-09 05:19:00|301.15|298.25|301.17|298.27|301.21|298.31|301.14|298.24|19
1646803150000|2022-03-09 05:19:10|301.21|298.31|301.24|298.34|301.28|298.38|301.18|298.28|19
1646803160000|2022-03-09 05:19:20|301.17|298.27|301.12|298.22|301.24|298.34|301.11|298.21|25
1646803170000|2022-03-09 05:19:30|301.13|298.23|301.15|298.25|301.23|298.33|301.13|298.23|31
1646803180000|2022-03-09 05:19:40|301.16|298.26|301.12|298.22|301.2|298.3|301.1|298.2|15
1646803190000|2022-03-09 05:19:50|301.11|298.21|301.1|298.2|301.13|298.23|301.1|298.2|22
1646803200000|2022-03-09 05:20:00|301.11|298.21|301.13|298.23|301.14|298.24|301.09|298.19|21
1646803210000|2022-03-09 05:20:10|301.11|298.21|301.04|298.14|301.19|298.29|301.04|298.14|19
1646803220000|2022-03-09 05:20:20|301.05|298.15|301.1|298.2|301.11|298.21|300.97|298.07|13
1646803230000|2022-03-09 05:20:30|301.11|298.21|301.05|298.15|301.13|298.23|301.04|298.14|23
1646803240000|2022-03-09 05:20:40|301.06|298.16|301.06|298.16|301.08|298.18|301.06|298.16|16
1646803250000|2022-03-09 05:20:50|301.07|298.17|301.09|298.19|301.09|298.19|301.03|298.13|20
1646803260000|2022-03-09 05:21:00|301.1|298.2|301.13|298.23|301.13|298.23|301.1|298.2|10
1646803270000|2022-03-09 05:21:10|301.14|298.24|301.07|298.17|301.15|298.25|301.06|298.16|19
1646803280000|2022-03-09 05:21:20|301.08|298.18|301.02|298.12|301.09|298.19|301|298.1|17
1646803290000|2022-03-09 05:21:30|301.01|298.11|301.07|298.17|301.11|298.21|301.01|298.11|23
1646803300000|2022-03-09 05:21:40|301.04|298.14|301.03|298.13|301.07|298.17|301|298.1|26
1646803310000|2022-03-09 05:21:50|301.01|298.11|301.04|298.14|301.09|298.19|301.01|298.11|18
1646803320000|2022-03-09 05:22:00|301.05|298.15|301.15|298.25|301.15|298.25|301.05|298.15|17
1646803330000|2022-03-09 05:22:10|301.16|298.26|301.33|298.43|301.33|298.43|301.13|298.23|19
1646803340000|2022-03-09 05:22:20|301.34|298.44|301.39|298.49|301.39|298.49|301.28|298.38|18
1646803350000|2022-03-09 05:22:30|301.4|298.5|301.37|298.47|301.4|298.5|301.34|298.44|20
1646803360000|2022-03-09 05:22:40|301.4|298.5|301.33|298.43|301.41|298.51|301.32|298.42|24
1646803370000|2022-03-09 05:22:50|301.34|298.44|301.28|298.38|301.4|298.5|301.24|298.34|26
1646803380000|2022-03-09 05:23:00|301.31|298.41|301.38|298.48|301.38|298.48|301.24|298.34|22
1646803390000|2022-03-09 05:23:10|301.39|298.49|301.39|298.49|301.48|298.58|301.37|298.47|21
1646803400000|2022-03-09 05:23:20|301.38|298.48|301.35|298.45|301.49|298.59|301.34|298.44|16
1646803410000|2022-03-09 05:23:30|301.34|298.44|301.38|298.48|301.49|298.59|301.34|298.44|27
1646803420000|2022-03-09 05:23:40|301.4|298.5|301.28|298.38|301.4|298.5|301.26|298.36|20
1646803430000|2022-03-09 05:23:50|301.27|298.37|301.17|298.27|301.27|298.37|301.17|298.27|15
1646803440000|2022-03-09 05:24:00|301.16|298.26|301.19|298.29|301.3|298.4|301.14|298.24|22
1646803450000|2022-03-09 05:24:10|301.18|298.28|301.33|298.43|301.33|298.43|301.16|298.26|18
1646803460000|2022-03-09 05:24:20|301.34|298.44|301.46|298.56|301.57|298.67|301.34|298.44|24
1646803470000|2022-03-09 05:24:30|301.45|298.55|301.35|298.45|301.48|298.58|301.35|298.45|22
1646803480000|2022-03-09 05:24:40|301.39|298.49|301.38|298.48|301.46|298.56|301.35|298.45|21
1646803490000|2022-03-09 05:24:50|301.37|298.47|301.41|298.51|301.43|298.53|301.37|298.47|18
1646803500000|2022-03-09 05:25:00|301.43|298.53|301.55|298.65|301.56|298.66|301.43|298.53|21
1646803510000|2022-03-09 05:25:10|301.53|298.63|301.61|298.71|301.62|298.72|301.5|298.6|19
1646803520000|2022-03-09 05:25:20|301.62|298.72|301.59|298.69|301.62|298.72|301.56|298.66|23
1646803530000|2022-03-09 05:25:30|301.58|298.68|301.67|298.77|301.71|298.81|301.58|298.68|24
1646803540000|2022-03-09 05:25:40|301.69|298.79|301.76|298.86|301.83|298.93|301.69|298.79|24
1646803550000|2022-03-09 05:25:50|301.79|298.89|301.8|298.9|301.83|298.93|301.72|298.82|25
1646803560000|2022-03-09 05:26:00|301.81|298.91|301.93|299.03|301.98|299.08|301.8|298.9|24
1646803570000|2022-03-09 05:26:10|302.01|299.11|302.06|299.16|302.12|299.22|302.01|299.11|21
1646803580000|2022-03-09 05:26:20|302.1|299.2|302.29|299.39|302.31|299.41|302.05|299.15|25
1646803590000|2022-03-09 05:26:30|302.31|299.41|302.28|299.38|302.33|299.43|302.24|299.34|17
1646803600000|2022-03-09 05:26:40|302.27|299.37|302.11|299.21|302.36|299.46|302.08|299.18|20
1646803610000|2022-03-09 05:26:50|302.12|299.22|302.14|299.24|302.14|299.24|302.1|299.2|18
1646803620000|2022-03-09 05:27:00|302.13|299.23|302.15|299.25|302.16|299.26|302.12|299.22|15
1646803630000|2022-03-09 05:27:10|302.14|299.24|302.2|299.3|302.2|299.3|302.11|299.21|15
1646803640000|2022-03-09 05:27:20|302.19|299.29|302.08|299.18|302.23|299.33|302.08|299.18|27
1646803650000|2022-03-09 05:27:30|302.07|299.17|302.06|299.16|302.09|299.19|302.06|299.16|19
1646803660000|2022-03-09 05:27:40|302.07|299.17|302.07|299.17|302.09|299.19|302.03|299.13|14
1646803670000|2022-03-09 05:27:50|302.06|299.16|301.92|299.02|302.08|299.18|301.92|299.02|19
1646803680000|2022-03-09 05:28:00|301.95|299.05|301.96|299.06|301.96|299.06|301.91|299.01|10
1646803690000|2022-03-09 05:28:10|301.93|299.03|301.93|299.03|301.97|299.07|301.92|299.02|14
1646803700000|2022-03-09 05:28:20|301.94|299.04|302.08|299.18|302.08|299.18|301.94|299.04|24
1646803710000|2022-03-09 05:28:30|302.03|299.13|302.12|299.22|302.12|299.22|302|299.1|25
1646803720000|2022-03-09 05:28:40|302.14|299.24|302.11|299.21|302.19|299.29|302.08|299.18|19
1646803730000|2022-03-09 05:28:50|302.15|299.25|302.1|299.2|302.18|299.28|302.1|299.2|14
1646803740000|2022-03-09 05:29:00|302.08|299.18|302.14|299.24|302.16|299.26|302.08|299.18|22
1646803750000|2022-03-09 05:29:10|302.13|299.23|302.09|299.19|302.14|299.24|302.07|299.17|12
1646803760000|2022-03-09 05:29:20|302.08|299.18|302.09|299.19|302.1|299.2|302.08|299.18|14
1646803770000|2022-03-09 05:29:30|302.08|299.18|302.11|299.21|302.11|299.21|302.08|299.18|13
1646803780000|2022-03-09 05:29:40|302.1|299.2|302.04|299.14|302.1|299.2|302.04|299.14|14
1646803790000|2022-03-09 05:29:50|302.03|299.13|302.03|299.13|302.04|299.14|302.02|299.12|5
1646803800000|2022-03-09 05:30:00|302.04|299.14|301.92|299.02|302.07|299.17|301.88|298.98|20
1646803810000|2022-03-09 05:30:10|301.93|299.03|301.92|299.02|301.93|299.03|301.92|299.02|2
1646803820000|2022-03-09 05:30:20|301.91|299.01|301.89|298.99|301.92|299.02|301.88|298.98|9
1646803830000|2022-03-09 05:30:30|301.91|299.01|302.05|299.15|302.05|299.15|301.91|299.01|10
1646803840000|2022-03-09 05:30:40|302.04|299.14|302.05|299.15|302.05|299.15|301.98|299.08|12
1646803850000|2022-03-09 05:30:50|302.04|299.14|301.96|299.06|302.05|299.15|301.95|299.05|15
1646803860000|2022-03-09 05:31:00|301.95|299.05|301.97|299.07|301.99|299.09|301.95|299.05|5
1646803870000|2022-03-09 05:31:10|301.96|299.06|301.85|298.95|301.96|299.06|301.8|298.9|11
1646803880000|2022-03-09 05:31:20|301.86|298.96|301.93|299.03|301.93|299.03|301.86|298.96|15
1646803890000|2022-03-09 05:31:30|301.9|299|301.98|299.08|301.99|299.09|301.9|299|20
1646803910000|2022-03-09 05:31:50|301.99|299.09|301.98|299.08|301.99|299.09|301.98|299.08|2
1646803920000|2022-03-09 05:32:00|301.97|299.07|301.88|298.98|301.97|299.07|301.87|298.97|21
1646803930000|2022-03-09 05:32:10|301.89|298.99|301.92|299.02|301.93|299.03|301.88|298.98|8
1646803940000|2022-03-09 05:32:20|301.91|299.01|301.92|299.02|301.92|299.02|301.84|298.94|13
1646803950000|2022-03-09 05:32:30|301.91|299.01|301.9|299|301.93|299.03|301.89|298.99|17
1646803960000|2022-03-09 05:32:40|301.89|298.99|301.85|298.95|301.9|299|301.82|298.92|21
1646803970000|2022-03-09 05:32:50|301.84|298.94|301.81|298.91|301.84|298.94|301.79|298.89|17
1646803980000|2022-03-09 05:33:00|301.82|298.92|301.8|298.9|301.89|298.99|301.8|298.9|12
1646803990000|2022-03-09 05:33:10|301.82|298.92|301.86|298.96|301.87|298.97|301.82|298.92|13
1646804000000|2022-03-09 05:33:20|301.85|298.95|301.85|298.95|301.91|299.01|301.83|298.93|7
1646804010000|2022-03-09 05:33:30|301.84|298.94|301.88|298.98|301.88|298.98|301.83|298.93|14
1646804020000|2022-03-09 05:33:40|301.87|298.97|301.85|298.95|301.87|298.97|301.84|298.94|5
1646804030000|2022-03-09 05:33:50|301.84|298.94|301.98|299.08|301.99|299.09|301.84|298.94|27
1646804040000|2022-03-09 05:34:00|301.97|299.07|302.01|299.11|302.02|299.12|301.94|299.04|20
1646804050000|2022-03-09 05:34:10|302|299.1|301.86|298.96|302.02|299.12|301.78|298.88|23
1646804060000|2022-03-09 05:34:20|301.85|298.95|301.89|298.99|301.9|299|301.85|298.95|13
1646804070000|2022-03-09 05:34:30|301.88|298.98|302.03|299.13|302.04|299.14|301.88|298.98|20
1646804080000|2022-03-09 05:34:40|302.04|299.14|302.04|299.14|302.04|299.14|302.03|299.13|21
1646804090000|2022-03-09 05:34:50|302.03|299.13|301.9|299|302.04|299.14|301.83|298.93|20
1646804100000|2022-03-09 05:35:00|301.85|298.95|301.87|298.97|301.9|299|301.85|298.95|7
1646804110000|2022-03-09 05:35:10|301.86|298.96|301.88|298.98|301.93|299.03|301.86|298.96|12
1646804120000|2022-03-09 05:35:20|301.89|298.99|301.93|299.03|301.94|299.04|301.89|298.99|15
1646804130000|2022-03-09 05:35:30|301.92|299.02|301.94|299.04|301.94|299.04|301.86|298.96|22
1646804140000|2022-03-09 05:35:40|301.92|299.02|301.92|299.02|301.94|299.04|301.87|298.97|15
1646804150000|2022-03-09 05:35:50|301.91|299.01|301.94|299.04|301.94|299.04|301.91|299.01|10
1646804160000|2022-03-09 05:36:00|302|299.1|302|299.1|302.07|299.17|301.98|299.08|23
1646804170000|2022-03-09 05:36:10|302.01|299.11|301.89|298.99|302.01|299.11|301.88|298.98|20
1646804180000|2022-03-09 05:36:20|301.92|299.02|301.93|299.03|301.93|299.03|301.86|298.96|14
1646804190000|2022-03-09 05:36:30|301.94|299.04|301.87|298.97|301.94|299.04|301.87|298.97|6
1646804200000|2022-03-09 05:36:40|301.93|299.03|301.89|298.99|301.93|299.03|301.88|298.98|6
1646804210000|2022-03-09 05:36:50|301.88|298.98|301.91|299.01|301.95|299.05|301.88|298.98|12
1646804220000|2022-03-09 05:37:00|301.93|299.03|301.95|299.05|301.96|299.06|301.9|299|10
1646804230000|2022-03-09 05:37:10|301.96|299.06|301.91|299.01|301.96|299.06|301.88|298.98|18
1646804240000|2022-03-09 05:37:20|301.88|298.98|301.87|298.97|301.88|298.98|301.82|298.92|17
1646804250000|2022-03-09 05:37:30|301.88|298.98|301.86|298.96|301.88|298.98|301.86|298.96|9
1646804260000|2022-03-09 05:37:40|301.82|298.92|301.73|298.83|301.88|298.98|301.73|298.83|17
1646804270000|2022-03-09 05:37:50|301.62|298.72|301.64|298.74|301.73|298.83|301.59|298.69|25
1646804280000|2022-03-09 05:38:00|301.56|298.66|301.63|298.73|301.67|298.77|301.56|298.66|21
1646804290000|2022-03-09 05:38:10|301.67|298.77|301.64|298.74|301.68|298.78|301.62|298.72|23
1646804300000|2022-03-09 05:38:20|301.63|298.73|301.66|298.76|301.7|298.8|301.63|298.73|12
1646804310000|2022-03-09 05:38:30|301.7|298.8|301.69|298.79|301.71|298.81|301.66|298.76|19
1646804320000|2022-03-09 05:38:40|301.68|298.78|301.68|298.78|301.69|298.79|301.62|298.72|15
1646804330000|2022-03-09 05:38:50|301.71|298.81|301.7|298.8|301.71|298.81|301.7|298.8|4
1646804340000|2022-03-09 05:39:00|301.71|298.81|301.67|298.77|301.71|298.81|301.65|298.75|24
1646804350000|2022-03-09 05:39:10|301.66|298.76|301.6|298.7|301.66|298.76|301.6|298.7|8
1646804360000|2022-03-09 05:39:20|301.67|298.77|301.61|298.71|301.67|298.77|301.6|298.7|7
1646804370000|2022-03-09 05:39:30|301.6|298.7|301.61|298.71|301.66|298.76|301.6|298.7|22
1646804380000|2022-03-09 05:39:40|301.6|298.7|301.6|298.7|301.66|298.76|301.59|298.69|25
1646804390000|2022-03-09 05:39:50|301.65|298.75|301.61|298.71|301.66|298.76|301.59|298.69|12
1646804400000|2022-03-09 05:40:00|301.62|298.72|301.57|298.67|301.62|298.72|301.55|298.65|21
1646804410000|2022-03-09 05:40:10|301.55|298.65|301.54|298.64|301.65|298.75|301.53|298.63|17
1646804420000|2022-03-09 05:40:20|301.56|298.66|301.6|298.7|301.61|298.71|301.53|298.63|15
1646804430000|2022-03-09 05:40:30|301.58|298.68|301.59|298.69|301.61|298.71|301.55|298.65|14
1646804440000|2022-03-09 05:40:40|301.58|298.68|301.62|298.72|301.64|298.74|301.58|298.68|14
1646804450000|2022-03-09 05:40:50|301.61|298.71|301.62|298.72|301.62|298.72|301.61|298.71|2
1646804460000|2022-03-09 05:41:00|301.61|298.71|300.93|298.03|301.62|298.72|300.9|298|33
1646804470000|2022-03-09 05:41:10|300.9|298|300.68|297.78|300.9|298|300.66|297.76|21
1646804480000|2022-03-09 05:41:20|300.7|297.8|300.86|297.96|300.86|297.96|300.7|297.8|23
1646804490000|2022-03-09 05:41:30|300.88|297.98|300.81|297.91|300.99|298.09|300.79|297.89|32
1646804500000|2022-03-09 05:41:40|300.82|297.92|300.79|297.89|300.88|297.98|300.79|297.89|22
1646804510000|2022-03-09 05:41:50|300.83|297.93|300.96|298.06|300.97|298.07|300.83|297.93|21
1646804520000|2022-03-09 05:42:00|300.94|298.04|301.03|298.13|301.09|298.19|300.92|298.02|26
1646804530000|2022-03-09 05:42:10|301.02|298.12|301.17|298.27|301.18|298.28|301|298.1|22
1646804540000|2022-03-09 05:42:20|301.2|298.3|301.31|298.41|301.38|298.48|301.17|298.27|24
1646804550000|2022-03-09 05:42:30|301.29|298.39|301.3|298.4|301.32|298.42|301.26|298.36|16
1646804560000|2022-03-09 05:42:40|301.31|298.41|301.18|298.28|301.31|298.41|301.18|298.28|20
1646804570000|2022-03-09 05:42:50|301.26|298.36|301.14|298.24|301.26|298.36|301.05|298.15|21
1646804580000|2022-03-09 05:43:00|301.1|298.2|301.27|298.37|301.27|298.37|301.1|298.2|25
1646804590000|2022-03-09 05:43:10|301.28|298.38|301.3|298.4|301.3|298.4|301.28|298.38|9
1646804600000|2022-03-09 05:43:20|301.29|298.39|301.31|298.41|301.34|298.44|301.29|298.39|14
1646804610000|2022-03-09 05:43:30|301.34|298.44|301.56|298.66|301.56|298.66|301.34|298.44|15
1646804620000|2022-03-09 05:43:40|301.55|298.65|301.62|298.72|301.64|298.74|301.53|298.63|15
1646804630000|2022-03-09 05:43:50|301.63|298.73|301.63|298.73|301.7|298.8|301.63|298.73|11
1646804640000|2022-03-09 05:44:00|301.62|298.72|301.54|298.64|301.63|298.73|301.54|298.64|17
1646804650000|2022-03-09 05:44:10|301.53|298.63|301.91|299.01|301.95|299.05|301.53|298.63|24
1646804660000|2022-03-09 05:44:20|301.88|298.98|301.89|298.99|301.9|299|301.84|298.94|14
1646804670000|2022-03-09 05:44:30|302.02|299.12|302.02|299.12|302.1|299.2|302.02|299.12|14
1646804680000|2022-03-09 05:44:40|302.03|299.13|302.12|299.22|302.12|299.22|302.01|299.11|11
1646804690000|2022-03-09 05:44:50|302.11|299.21|302.13|299.23|302.13|299.23|302.11|299.21|3
1646804700000|2022-03-09 05:45:00|302.12|299.22|301.99|299.09|302.18|299.28|301.99|299.09|16
1646804710000|2022-03-09 05:45:10|301.98|299.08|301.78|298.88|301.99|299.09|301.78|298.88|19
1646804720000|2022-03-09 05:45:20|301.77|298.87|301.74|298.84|301.81|298.91|301.73|298.83|11
1646804730000|2022-03-09 05:45:30|301.75|298.85|301.74|298.84|301.76|298.86|301.73|298.83|14
1646804740000|2022-03-09 05:45:40|301.73|298.83|301.71|298.81|301.77|298.87|301.71|298.81|12
1646804750000|2022-03-09 05:45:50|301.62|298.72|301.61|298.71|301.65|298.75|301.6|298.7|11
1646804760000|2022-03-09 05:46:00|301.6|298.7|301.65|298.75|301.66|298.76|301.58|298.68|19
1646804770000|2022-03-09 05:46:10|301.64|298.74|301.58|298.68|301.65|298.75|301.58|298.68|12
1646804780000|2022-03-09 05:46:20|301.59|298.69|301.52|298.62|301.59|298.69|301.51|298.61|15
1646804790000|2022-03-09 05:46:30|301.51|298.61|301.35|298.45|301.51|298.61|301.35|298.45|21
1646804800000|2022-03-09 05:46:40|301.36|298.46|301.34|298.44|301.36|298.46|301.32|298.42|17
1646804810000|2022-03-09 05:46:50|301.35|298.45|301.34|298.44|301.36|298.46|301.32|298.42|16
1646804820000|2022-03-09 05:47:00|301.35|298.45|301.35|298.45|301.36|298.46|301.35|298.45|3
1646804830000|2022-03-09 05:47:10|301.34|298.44|301.34|298.44|301.34|298.44|301.34|298.44|1
1646804840000|2022-03-09 05:47:20|301.35|298.45|301.3|298.4|301.35|298.45|301.26|298.36|11
1646804850000|2022-03-09 05:47:30|301.31|298.41|301.24|298.34|301.31|298.41|301.24|298.34|14
1646804860000|2022-03-09 05:47:40|301.25|298.35|301.25|298.35|301.28|298.38|301.25|298.35|10
1646804870000|2022-03-09 05:47:50|301.26|298.36|301.21|298.31|301.26|298.36|301.21|298.31|7
1646804880000|2022-03-09 05:48:00|301.2|298.3|301.13|298.23|301.21|298.31|301.11|298.21|16
1646804890000|2022-03-09 05:48:10|301.12|298.22|301.13|298.23|301.13|298.23|301.1|298.2|11
1646804900000|2022-03-09 05:48:20|301.17|298.27|301.31|298.41|301.31|298.41|301.17|298.27|16
1646804910000|2022-03-09 05:48:30|301.3|298.4|301.24|298.34|301.3|298.4|301.19|298.29|16
1646804920000|2022-03-09 05:48:40|301.21|298.31|301.1|298.2|301.21|298.31|301.1|298.2|18
1646804930000|2022-03-09 05:48:50|301.08|298.18|300.98|298.08|301.08|298.18|300.98|298.08|11
1646804940000|2022-03-09 05:49:00|300.99|298.09|300.98|298.08|301|298.1|300.98|298.08|8
1646804950000|2022-03-09 05:49:10|300.99|298.09|301.09|298.19|301.09|298.19|300.98|298.08|21
1646804960000|2022-03-09 05:49:20|301.14|298.24|301.22|298.32|301.22|298.32|301.14|298.24|25
1646804970000|2022-03-09 05:49:30|301.2|298.3|301.25|298.35|301.3|298.4|301.2|298.3|13
1646804980000|2022-03-09 05:49:40|301.26|298.36|301.25|298.35|301.31|298.41|301.19|298.29|20
1646804990000|2022-03-09 05:49:50|301.27|298.37|301.27|298.37|301.31|298.41|301.25|298.35|24
1646805000000|2022-03-09 05:50:00|301.24|298.34|301.3|298.4|301.31|298.41|301.23|298.33|15
1646805010000|2022-03-09 05:50:10|301.25|298.35|301.25|298.35|301.26|298.36|301.25|298.35|3
1646805020000|2022-03-09 05:50:20|301.26|298.36|301.24|298.34|301.27|298.37|301.23|298.33|6
1646805030000|2022-03-09 05:50:30|301.25|298.35|301.25|298.35|301.26|298.36|301.25|298.35|3
1646805040000|2022-03-09 05:50:40|301.2|298.3|301.23|298.33|301.24|298.34|301.12|298.22|18
1646805050000|2022-03-09 05:50:50|301.22|298.32|301.22|298.32|301.23|298.33|301.2|298.3|8
1646805060000|2022-03-09 05:51:00|301.23|298.33|301.23|298.33|301.24|298.34|301.23|298.33|11
1646805070000|2022-03-09 05:51:10|301.24|298.34|301.25|298.35|301.25|298.35|301.23|298.33|3
1646805080000|2022-03-09 05:51:20|301.24|298.34|301.15|298.25|301.25|298.35|301.07|298.17|18
1646805090000|2022-03-09 05:51:30|301.13|298.23|301.12|298.22|301.14|298.24|301.1|298.2|7
1646805100000|2022-03-09 05:51:40|301.11|298.21|301.12|298.22|301.12|298.22|301.11|298.21|2
1646805110000|2022-03-09 05:51:50|301.11|298.21|301.12|298.22|301.12|298.22|301.11|298.21|2
1646805120000|2022-03-09 05:52:00|301.15|298.25|301.22|298.32|301.23|298.33|301.15|298.25|8
1646805130000|2022-03-09 05:52:10|301.21|298.31|301.22|298.32|301.22|298.32|301.21|298.31|4
1646805140000|2022-03-09 05:52:20|301.21|298.31|301.41|298.51|301.41|298.51|301.21|298.31|10
1646805150000|2022-03-09 05:52:30|301.42|298.52|301.54|298.64|301.57|298.67|301.4|298.5|21
1646805160000|2022-03-09 05:52:40|301.57|298.67|301.59|298.69|301.59|298.69|301.54|298.64|10
1646805170000|2022-03-09 05:52:50|301.58|298.68|301.55|298.65|301.58|298.68|301.52|298.62|21
1646805180000|2022-03-09 05:53:00|301.57|298.67|301.59|298.69|301.59|298.69|301.52|298.62|16
1646805190000|2022-03-09 05:53:10|301.58|298.68|301.44|298.54|301.58|298.68|301.42|298.52|19
1646805200000|2022-03-09 05:53:20|301.45|298.55|301.51|298.61|301.53|298.63|301.45|298.55|16
1646805210000|2022-03-09 05:53:30|301.5|298.6|301.51|298.61|301.52|298.62|301.5|298.6|6
1646805220000|2022-03-09 05:53:40|301.5|298.6|301.51|298.61|301.51|298.61|301.5|298.6|10
1646805230000|2022-03-09 05:53:50|301.5|298.6|301.48|298.58|301.53|298.63|301.48|298.58|18
1646805240000|2022-03-09 05:54:00|301.49|298.59|301.53|298.63|301.54|298.64|301.49|298.59|16
1646805250000|2022-03-09 05:54:10|301.52|298.62|301.49|298.59|301.52|298.62|301.45|298.55|13
1646805260000|2022-03-09 05:54:20|301.51|298.61|301.51|298.61|301.51|298.61|301.5|298.6|5
1646805270000|2022-03-09 05:54:30|301.5|298.6|301.54|298.64|301.55|298.65|301.49|298.59|20
1646805280000|2022-03-09 05:54:40|301.56|298.66|301.6|298.7|301.67|298.77|301.56|298.66|17
1646805290000|2022-03-09 05:54:50|301.63|298.73|301.58|298.68|301.63|298.73|301.52|298.62|23
1646805300000|2022-03-09 05:55:00|301.56|298.66|301.55|298.65|301.57|298.67|301.55|298.65|20
1646805310000|2022-03-09 05:55:10|301.56|298.66|301.56|298.66|301.58|298.68|301.54|298.64|14
1646805320000|2022-03-09 05:55:20|301.58|298.68|301.51|298.61|301.58|298.68|301.51|298.61|23
1646805330000|2022-03-09 05:55:30|301.52|298.62|301.6|298.7|301.65|298.75|301.5|298.6|21
1646805340000|2022-03-09 05:55:40|301.59|298.69|301.62|298.72|301.67|298.77|301.59|298.69|11
1646805350000|2022-03-09 05:55:50|301.66|298.76|301.5|298.6|301.68|298.78|301.5|298.6|15
1646805360000|2022-03-09 05:56:00|301.52|298.62|301.51|298.61|301.52|298.62|301.47|298.57|10
1646805370000|2022-03-09 05:56:10|301.5|298.6|301.44|298.54|301.51|298.61|301.44|298.54|12
1646805380000|2022-03-09 05:56:20|301.43|298.53|301.44|298.54|301.46|298.56|301.43|298.53|8
1646805390000|2022-03-09 05:56:30|301.45|298.55|301.46|298.56|301.55|298.65|301.45|298.55|12
1646805400000|2022-03-09 05:56:40|301.47|298.57|301.46|298.56|301.49|298.59|301.46|298.56|9
1646805410000|2022-03-09 05:56:50|301.47|298.57|301.49|298.59|301.5|298.6|301.45|298.55|18
1646805420000|2022-03-09 05:57:00|301.5|298.6|301.5|298.6|301.54|298.64|301.49|298.59|15
1646805430000|2022-03-09 05:57:10|301.49|298.59|301.49|298.59|301.52|298.62|301.49|298.59|12
1646805440000|2022-03-09 05:57:20|301.5|298.6|301.49|298.59|301.5|298.6|301.47|298.57|20
1646805450000|2022-03-09 05:57:30|301.48|298.58|301.47|298.57|301.5|298.6|301.47|298.57|15
1646805460000|2022-03-09 05:57:40|301.48|298.58|301.3|298.4|301.49|298.59|301.28|298.38|18
1646805470000|2022-03-09 05:57:50|301.29|298.39|301.31|298.41|301.32|298.42|301.29|298.39|10
1646805480000|2022-03-09 05:58:00|301.3|298.4|301.04|298.14|301.31|298.41|300.91|298.01|18
1646805490000|2022-03-09 05:58:10|300.94|298.04|301.12|298.22|301.12|298.22|300.94|298.04|18
1646805500000|2022-03-09 05:58:20|301.11|298.21|301.14|298.24|301.15|298.25|301.1|298.2|7
1646805510000|2022-03-09 05:58:30|301.15|298.25|301.19|298.29|301.2|298.3|301.14|298.24|13
1646805520000|2022-03-09 05:58:40|301.24|298.34|301.3|298.4|301.3|298.4|301.19|298.29|12
1646805530000|2022-03-09 05:58:50|301.31|298.41|301.23|298.33|301.31|298.41|301.22|298.32|12
1646805540000|2022-03-09 05:59:00|301.22|298.32|301.25|298.35|301.29|298.39|301.22|298.32|13
1646805550000|2022-03-09 05:59:10|301.24|298.34|301.39|298.49|301.39|298.49|301.24|298.34|7
1646805560000|2022-03-09 05:59:20|301.38|298.48|301.42|298.52|301.44|298.54|301.38|298.48|11
1646805570000|2022-03-09 05:59:30|301.41|298.51|301.35|298.45|301.42|298.52|301.35|298.45|9
1646805580000|2022-03-09 05:59:40|301.34|298.44|301.43|298.53|301.43|298.53|301.33|298.43|14
1646805590000|2022-03-09 05:59:50|301.44|298.54|301.91|299.01|301.91|299.01|301.43|298.53|23
1646805600000|2022-03-09 06:00:00|301.88|298.98|301.93|299.03|301.98|299.08|301.88|298.98|29
1646805610000|2022-03-09 06:00:10|301.92|299.02|301.76|298.86|301.92|299.02|301.74|298.84|29
1646805620000|2022-03-09 06:00:20|301.75|298.85|301.77|298.87|301.79|298.89|301.73|298.83|29
1646805630000|2022-03-09 06:00:30|301.79|298.89|301.77|298.87|301.79|298.89|301.75|298.85|11
1646805640000|2022-03-09 06:00:40|301.79|298.89|301.75|298.85|301.81|298.91|301.75|298.85|10
1646805650000|2022-03-09 06:00:50|301.74|298.84|301.64|298.74|301.75|298.85|301.64|298.74|10
1646805660000|2022-03-09 06:01:00|301.63|298.73|301.7|298.8|301.72|298.82|301.63|298.73|12
1646805670000|2022-03-09 06:01:10|301.69|298.79|301.69|298.79|301.7|298.8|301.69|298.79|9
1646805680000|2022-03-09 06:01:20|301.7|298.8|301.66|298.76|301.72|298.82|301.66|298.76|16
1646805690000|2022-03-09 06:01:30|301.67|298.77|301.6|298.7|301.67|298.77|301.54|298.64|25
1646805700000|2022-03-09 06:01:40|301.61|298.71|301.62|298.72|301.66|298.76|301.58|298.68|17
1646805710000|2022-03-09 06:01:50|301.69|298.79|301.64|298.74|301.69|298.79|301.62|298.72|8
1646805720000|2022-03-09 06:02:00|301.69|298.79|301.72|298.82|301.75|298.85|301.66|298.76|21
1646805730000|2022-03-09 06:02:10|301.69|298.79|301.69|298.79|301.72|298.82|301.67|298.77|15
1646805740000|2022-03-09 06:02:20|301.7|298.8|301.8|298.9|301.82|298.92|301.7|298.8|11
1646805750000|2022-03-09 06:02:30|301.81|298.91|302.05|299.15|302.06|299.16|301.73|298.83|18
1646805760000|2022-03-09 06:02:40|302.04|299.14|302|299.1|302.05|299.15|301.99|299.09|9
1646805770000|2022-03-09 06:02:50|302.01|299.11|301.94|299.04|302.02|299.12|301.94|299.04|7
1646805780000|2022-03-09 06:03:00|301.93|299.03|301.95|299.05|301.95|299.05|301.93|299.03|3
1646805790000|2022-03-09 06:03:10|301.96|299.06|301.95|299.05|301.99|299.09|301.95|299.05|6
1646805800000|2022-03-09 06:03:20|301.97|299.07|301.96|299.06|302.04|299.14|301.95|299.05|18
1646805810000|2022-03-09 06:03:30|301.98|299.08|301.84|298.94|301.98|299.08|301.84|298.94|11
1646805820000|2022-03-09 06:03:40|301.87|298.97|301.8|298.9|301.88|298.98|301.8|298.9|17
1646805830000|2022-03-09 06:03:50|301.86|298.96|301.89|298.99|301.89|298.99|301.82|298.92|12
1646805840000|2022-03-09 06:04:00|301.87|298.97|301.83|298.93|301.88|298.98|301.82|298.92|11
1646805850000|2022-03-09 06:04:10|301.84|298.94|301.84|298.94|301.86|298.96|301.83|298.93|7
1646805860000|2022-03-09 06:04:20|301.83|298.93|301.67|298.77|301.84|298.94|301.6|298.7|23
1646805870000|2022-03-09 06:04:30|301.62|298.72|301.53|298.63|301.62|298.72|301.53|298.63|21
1646805880000|2022-03-09 06:04:40|301.52|298.62|301.53|298.63|301.55|298.65|301.52|298.62|7
1646805890000|2022-03-09 06:04:50|301.52|298.62|301.5|298.6|301.54|298.64|301.45|298.55|15
1646805900000|2022-03-09 06:05:00|301.48|298.58|301.58|298.68|301.61|298.71|301.48|298.58|25
1646805910000|2022-03-09 06:05:10|301.52|298.62|301.55|298.65|301.55|298.65|301.49|298.59|24
1646805920000|2022-03-09 06:05:20|301.53|298.63|301.58|298.68|301.58|298.68|301.52|298.62|17
1646805930000|2022-03-09 06:05:30|301.57|298.67|301.56|298.66|301.6|298.7|301.48|298.58|21
1646805940000|2022-03-09 06:05:40|301.54|298.64|301.4|298.5|301.54|298.64|301.37|298.47|24
1646805950000|2022-03-09 06:05:50|301.39|298.49|301.38|298.48|301.4|298.5|301.38|298.48|14
1646805960000|2022-03-09 06:06:00|301.39|298.49|301.56|298.66|301.56|298.66|301.39|298.49|16
1646805970000|2022-03-09 06:06:10|301.57|298.67|301.58|298.68|301.58|298.68|301.57|298.67|2
1646805980000|2022-03-09 06:06:20|301.59|298.69|301.6|298.7|301.64|298.74|301.54|298.64|11
1646805990000|2022-03-09 06:06:30|301.61|298.71|301.63|298.73|301.63|298.73|301.53|298.63|9
1646806000000|2022-03-09 06:06:40|301.56|298.66|301.56|298.66|301.56|298.66|301.56|298.66|1
1646806010000|2022-03-09 06:06:50|301.63|298.73|301.54|298.64|301.67|298.77|301.54|298.64|6
1646806020000|2022-03-09 06:07:00|301.66|298.76|301.55|298.65|301.66|298.76|301.54|298.64|11
1646806030000|2022-03-09 06:07:10|301.54|298.64|301.6|298.7|301.6|298.7|301.5|298.6|5
1646806040000|2022-03-09 06:07:20|301.52|298.62|301.6|298.7|301.63|298.73|301.52|298.62|10
1646806050000|2022-03-09 06:07:30|301.64|298.74|301.65|298.75|301.65|298.75|301.55|298.65|9
1646806060000|2022-03-09 06:07:40|301.6|298.7|301.72|298.82|301.72|298.82|301.6|298.7|12
1646806070000|2022-03-09 06:07:50|301.71|298.81|301.71|298.81|301.72|298.82|301.71|298.81|5
1646806080000|2022-03-09 06:08:00|301.7|298.8|301.78|298.88|301.79|298.89|301.7|298.8|6
1646806090000|2022-03-09 06:08:10|301.79|298.89|301.79|298.89|301.8|298.9|301.78|298.88|6
1646806100000|2022-03-09 06:08:20|301.8|298.9|301.84|298.94|301.89|298.99|301.78|298.88|14
1646806110000|2022-03-09 06:08:30|301.85|298.95|301.87|298.97|301.9|299|301.85|298.95|15
1646806120000|2022-03-09 06:08:40|301.88|298.98|301.94|299.04|302|299.1|301.87|298.97|16
1646806130000|2022-03-09 06:08:50|301.93|299.03|301.84|298.94|301.93|299.03|301.79|298.89|14
1646806140000|2022-03-09 06:09:00|301.81|298.91|301.84|298.94|301.9|299|301.81|298.91|8
1646806150000|2022-03-09 06:09:10|301.87|298.97|301.93|299.03|301.99|299.09|301.87|298.97|10
1646806160000|2022-03-09 06:09:20|301.94|299.04|301.93|299.03|301.96|299.06|301.91|299.01|14
1646806170000|2022-03-09 06:09:30|301.92|299.02|301.83|298.93|301.92|299.02|301.83|298.93|10
1646806180000|2022-03-09 06:09:40|301.8|298.9|301.81|298.91|301.81|298.91|301.8|298.9|2
1646806190000|2022-03-09 06:09:50|301.8|298.9|301.83|298.93|301.85|298.95|301.79|298.89|11
1646806200000|2022-03-09 06:10:00|301.82|298.92|301.84|298.94|301.84|298.94|301.82|298.92|7
1646806210000|2022-03-09 06:10:10|301.83|298.93|301.85|298.95|301.87|298.97|301.83|298.93|13
1646806220000|2022-03-09 06:10:20|301.84|298.94|301.85|298.95|301.88|298.98|301.83|298.93|6
1646806230000|2022-03-09 06:10:30|301.86|298.96|301.93|299.03|301.95|299.05|301.85|298.95|11
1646806240000|2022-03-09 06:10:40|301.94|299.04|301.96|299.06|302.01|299.11|301.93|299.03|9
1646806250000|2022-03-09 06:10:50|301.99|299.09|301.99|299.09|302|299.1|301.94|299.04|10
1646806260000|2022-03-09 06:11:00|302.08|299.18|301.97|299.07|302.08|299.18|301.92|299.02|21
1646806270000|2022-03-09 06:11:10|301.96|299.06|301.95|299.05|301.99|299.09|301.94|299.04|14
1646806280000|2022-03-09 06:11:20|301.96|299.06|302.08|299.18|302.1|299.2|301.96|299.06|17
1646806290000|2022-03-09 06:11:30|302.04|299.14|301.98|299.08|302.04|299.14|301.95|299.05|12
1646806300000|2022-03-09 06:11:40|301.97|299.07|301.97|299.07|301.99|299.09|301.93|299.03|19
1646806310000|2022-03-09 06:11:50|301.96|299.06|301.87|298.97|301.98|299.08|301.85|298.95|13
1646806320000|2022-03-09 06:12:00|301.88|298.98|301.9|299|301.9|299|301.88|298.98|3
1646806330000|2022-03-09 06:12:10|301.89|298.99|301.87|298.97|301.94|299.04|301.86|298.96|15
1646806340000|2022-03-09 06:12:20|301.9|299|301.88|298.98|301.91|299.01|301.88|298.98|4
1646806350000|2022-03-09 06:12:30|301.87|298.97|301.88|298.98|301.93|299.03|301.84|298.94|14
1646806360000|2022-03-09 06:12:40|301.87|298.97|301.84|298.94|301.88|298.98|301.83|298.93|7
1646806370000|2022-03-09 06:12:50|301.83|298.93|301.82|298.92|301.89|298.99|301.82|298.92|16
1646806380000|2022-03-09 06:13:00|301.89|298.99|301.83|298.93|301.89|298.99|301.82|298.92|6
1646806390000|2022-03-09 06:13:10|301.82|298.92|301.84|298.94|301.85|298.95|301.82|298.92|4
1646806400000|2022-03-09 06:13:20|301.89|298.99|301.82|298.92|301.89|298.99|301.82|298.92|4
1646806410000|2022-03-09 06:13:30|301.83|298.93|301.88|298.98|301.88|298.98|301.78|298.88|17
1646806420000|2022-03-09 06:13:40|301.78|298.88|301.8|298.9|301.84|298.94|301.78|298.88|15
1646806430000|2022-03-09 06:13:50|301.78|298.88|301.83|298.93|301.88|298.98|301.76|298.86|22
1646806440000|2022-03-09 06:14:00|301.84|298.94|301.86|298.96|301.92|299.02|301.83|298.93|21
1646806450000|2022-03-09 06:14:10|301.87|298.97|301.87|298.97|301.92|299.02|301.87|298.97|8
1646806460000|2022-03-09 06:14:20|301.9|299|301.87|298.97|301.9|299|301.86|298.96|5
1646806470000|2022-03-09 06:14:30|301.92|299.02|301.87|298.97|301.92|299.02|301.8|298.9|17
1646806480000|2022-03-09 06:14:40|301.84|298.94|301.81|298.91|301.86|298.96|301.8|298.9|14
1646806490000|2022-03-09 06:14:50|301.88|298.98|301.81|298.91|301.89|298.99|301.8|298.9|26
1646806500000|2022-03-09 06:15:00|301.85|298.95|301.82|298.92|301.88|298.98|301.82|298.92|21
1646806510000|2022-03-09 06:15:10|301.85|298.95|301.83|298.93|301.88|298.98|301.83|298.93|9
1646806520000|2022-03-09 06:15:20|301.82|298.92|301.83|298.93|301.9|299|301.82|298.92|13
1646806530000|2022-03-09 06:15:30|301.82|298.92|301.84|298.94|301.87|298.97|301.82|298.92|10
1646806540000|2022-03-09 06:15:40|301.83|298.93|301.87|298.97|301.88|298.98|301.83|298.93|14
1646806550000|2022-03-09 06:15:50|301.88|298.98|301.88|298.98|301.91|299.01|301.87|298.97|6
1646806560000|2022-03-09 06:16:00|301.89|298.99|301.87|298.97|301.91|299.01|301.85|298.95|12
1646806570000|2022-03-09 06:16:10|301.88|298.98|301.89|298.99|301.93|299.03|301.87|298.97|14
1646806580000|2022-03-09 06:16:20|301.9|299|301.96|299.06|301.98|299.08|301.9|299|11
1646806590000|2022-03-09 06:16:30|301.95|299.05|301.99|299.09|302|299.1|301.95|299.05|14
1646806600000|2022-03-09 06:16:40|301.98|299.08|301.94|299.04|301.99|299.09|301.88|298.98|19
1646806610000|2022-03-09 06:16:50|301.95|299.05|301.94|299.04|301.95|299.05|301.94|299.04|12
1646806620000|2022-03-09 06:17:00|301.91|299.01|301.95|299.05|301.96|299.06|301.91|299.01|15
1646806630000|2022-03-09 06:17:10|301.96|299.06|302.03|299.13|302.05|299.15|301.95|299.05|12
1646806640000|2022-03-09 06:17:20|302.04|299.14|301.99|299.09|302.04|299.14|301.98|299.08|15
1646806650000|2022-03-09 06:17:30|301.96|299.06|302.02|299.12|302.05|299.15|301.96|299.06|10
1646806660000|2022-03-09 06:17:40|302.12|299.22|302.16|299.26|302.16|299.26|302.09|299.19|10
1646806670000|2022-03-09 06:17:50|302.17|299.27|302.14|299.24|302.19|299.29|302.13|299.23|18
1646806680000|2022-03-09 06:18:00|302.15|299.25|302.24|299.34|302.25|299.35|302.14|299.24|10
1646806690000|2022-03-09 06:18:10|302.28|299.38|302.29|299.39|302.31|299.41|302.28|299.38|12
1646806700000|2022-03-09 06:18:20|302.28|299.38|302.22|299.32|302.28|299.38|302.19|299.29|14
1646806710000|2022-03-09 06:18:30|302.2|299.3|302.18|299.28|302.2|299.3|302.18|299.28|11
1646806720000|2022-03-09 06:18:40|302.19|299.29|302.19|299.29|302.21|299.31|302.19|299.29|3
1646806730000|2022-03-09 06:18:50|302.2|299.3|302.23|299.33|302.25|299.35|302.2|299.3|11
1646806740000|2022-03-09 06:19:00|302.22|299.32|302.24|299.34|302.25|299.35|302.19|299.29|12
1646806750000|2022-03-09 06:19:10|302.23|299.33|302.25|299.35|302.3|299.4|302.23|299.33|9
1646806760000|2022-03-09 06:19:20|302.24|299.34|302.17|299.27|302.27|299.37|302.16|299.26|14
1646806770000|2022-03-09 06:19:30|302.16|299.26|302.24|299.34|302.27|299.37|302.16|299.26|15
1646806780000|2022-03-09 06:19:40|302.23|299.33|302.09|299.19|302.24|299.34|302.09|299.19|20
1646806790000|2022-03-09 06:19:50|302.08|299.18|302.15|299.25|302.15|299.25|302|299.1|19
1646806800000|2022-03-09 06:20:00|302.16|299.26|302.23|299.33|302.23|299.33|302.15|299.25|11
1646806810000|2022-03-09 06:20:10|302.21|299.31|302.16|299.26|302.22|299.32|302.16|299.26|18
1646806820000|2022-03-09 06:20:20|302.19|299.29|302.14|299.24|302.19|299.29|302.14|299.24|8
1646806830000|2022-03-09 06:20:30|302.19|299.29|302.18|299.28|302.19|299.29|302.14|299.24|11
1646806840000|2022-03-09 06:20:40|302.17|299.27|302.18|299.28|302.21|299.31|302.14|299.24|6
1646806850000|2022-03-09 06:20:50|302.16|299.26|302.19|299.29|302.19|299.29|302.14|299.24|7
1646806860000|2022-03-09 06:21:00|302.18|299.28|302.16|299.26|302.24|299.34|302.13|299.23|10
1646806870000|2022-03-09 06:21:10|302.19|299.29|302.19|299.29|302.19|299.29|302.16|299.26|5
1646806880000|2022-03-09 06:21:20|302.17|299.27|302.23|299.33|302.26|299.36|302.17|299.27|21
1646806890000|2022-03-09 06:21:30|302.2|299.3|302.21|299.31|302.23|299.33|302.2|299.3|6
1646806900000|2022-03-09 06:21:40|302.23|299.33|302.21|299.31|302.23|299.33|302.21|299.31|4
1646806910000|2022-03-09 06:21:50|302.2|299.3|302.18|299.28|302.22|299.32|302.18|299.28|7
1646806920000|2022-03-09 06:22:00|302.17|299.27|302.13|299.23|302.25|299.35|302.12|299.22|19
1646806930000|2022-03-09 06:22:10|302.1|299.2|302.12|299.22|302.17|299.27|302.08|299.18|18
1646806940000|2022-03-09 06:22:20|302.08|299.18|302.1|299.2|302.14|299.24|302.05|299.15|22
1646806950000|2022-03-09 06:22:30|302.11|299.21|302.13|299.23|302.14|299.24|302.11|299.21|8
1646806960000|2022-03-09 06:22:40|302.12|299.22|302.12|299.22|302.16|299.26|302.11|299.21|16
1646806970000|2022-03-09 06:22:50|302.11|299.21|302.12|299.22|302.15|299.25|302.11|299.21|20
1646806980000|2022-03-09 06:23:00|302.14|299.24|302.03|299.13|302.14|299.24|302.03|299.13|11
1646806990000|2022-03-09 06:23:10|302.06|299.16|302|299.1|302.07|299.17|302|299.1|26
1646807000000|2022-03-09 06:23:20|302.02|299.12|302.08|299.18|302.09|299.19|302|299.1|18
1646807010000|2022-03-09 06:23:30|302.05|299.15|302|299.1|302.08|299.18|302|299.1|18
1646807020000|2022-03-09 06:23:40|302.08|299.18|302.02|299.12|302.1|299.2|302|299.1|23
1646807030000|2022-03-09 06:23:50|302.03|299.13|302.03|299.13|302.04|299.14|302.02|299.12|5
1646807040000|2022-03-09 06:24:00|302.04|299.14|302.03|299.13|302.04|299.14|302.02|299.12|10
1646807050000|2022-03-09 06:24:10|302.04|299.14|302.03|299.13|302.04|299.14|301.99|299.09|15
1646807060000|2022-03-09 06:24:20|302.02|299.12|301.95|299.05|302.04|299.14|301.94|299.04|11
1646807070000|2022-03-09 06:24:30|301.94|299.04|301.89|298.99|301.99|299.09|301.89|298.99|17
1646807080000|2022-03-09 06:24:40|301.88|298.98|301.91|299.01|301.95|299.05|301.86|298.96|18
1646807090000|2022-03-09 06:24:50|301.83|298.93|301.81|298.91|301.93|299.03|301.81|298.91|25
1646807100000|2022-03-09 06:25:00|301.82|298.92|301.87|298.97|301.91|299.01|301.81|298.91|23
1646807110000|2022-03-09 06:25:10|301.88|298.98|301.88|298.98|301.92|299.02|301.82|298.92|13
1646807120000|2022-03-09 06:25:20|301.92|299.02|301.88|298.98|301.92|299.02|301.87|298.97|17
1646807130000|2022-03-09 06:25:30|301.89|298.99|301.9|299|301.92|299.02|301.89|298.99|9
1646807140000|2022-03-09 06:25:40|301.91|299.01|301.91|299.01|301.94|299.04|301.91|299.01|6
1646807150000|2022-03-09 06:25:50|301.9|299|301.9|299|301.96|299.06|301.9|299|10
1646807160000|2022-03-09 06:26:00|301.91|299.01|301.91|299.01|301.94|299.04|301.9|299|10
1646807170000|2022-03-09 06:26:10|301.9|299|301.91|299.01|301.92|299.02|301.9|299|8
1646807180000|2022-03-09 06:26:20|301.92|299.02|301.78|298.88|301.92|299.02|301.78|298.88|20
1646807190000|2022-03-09 06:26:30|301.79|298.89|301.78|298.88|301.84|298.94|301.78|298.88|15
1646807200000|2022-03-09 06:26:40|301.77|298.87|301.75|298.85|301.83|298.93|301.74|298.84|15
1646807210000|2022-03-09 06:26:50|301.74|298.84|301.71|298.81|301.8|298.9|301.71|298.81|8
1646807220000|2022-03-09 06:27:00|301.7|298.8|301.69|298.79|301.7|298.8|301.67|298.77|9
1646807230000|2022-03-09 06:27:10|301.7|298.8|301.75|298.85|301.76|298.86|301.7|298.8|5
1646807240000|2022-03-09 06:27:20|301.76|298.86|301.74|298.84|301.76|298.86|301.74|298.84|2
1646807250000|2022-03-09 06:27:30|301.76|298.86|301.76|298.86|301.76|298.86|301.76|298.86|1
1646807260000|2022-03-09 06:27:40|301.77|298.87|301.76|298.86|301.77|298.87|301.76|298.86|2
1646807280000|2022-03-09 06:28:00|301.75|298.85|301.75|298.85|301.77|298.87|301.75|298.85|5
1646807290000|2022-03-09 06:28:10|301.78|298.88|301.75|298.85|301.78|298.88|301.75|298.85|2
1646807300000|2022-03-09 06:28:20|301.7|298.8|301.72|298.82|301.77|298.87|301.7|298.8|16
1646807310000|2022-03-09 06:28:30|301.73|298.83|301.73|298.83|301.76|298.86|301.72|298.82|7
1646807320000|2022-03-09 06:28:40|301.72|298.82|301.71|298.81|301.74|298.84|301.71|298.81|5
1646807330000|2022-03-09 06:28:50|301.73|298.83|301.72|298.82|301.75|298.85|301.72|298.82|13
1646807340000|2022-03-09 06:29:00|301.73|298.83|301.72|298.82|301.74|298.84|301.71|298.81|11
1646807350000|2022-03-09 06:29:10|301.71|298.81|301.71|298.81|301.79|298.89|301.71|298.81|16
1646807360000|2022-03-09 06:29:20|301.72|298.82|301.72|298.82|301.79|298.89|301.72|298.82|14
1646807370000|2022-03-09 06:29:30|301.73|298.83|301.84|298.94|301.89|298.99|301.73|298.83|13
1646807380000|2022-03-09 06:29:40|301.81|298.91|301.76|298.86|301.81|298.91|301.74|298.84|11
1646807390000|2022-03-09 06:29:50|301.8|298.9|301.78|298.88|301.81|298.91|301.77|298.87|7
1646807400000|2022-03-09 06:30:00|301.86|298.96|301.86|298.96|301.96|299.06|301.86|298.96|15
1646807410000|2022-03-09 06:30:10|301.87|298.97|301.84|298.94|301.87|298.97|301.8|298.9|17
1646807420000|2022-03-09 06:30:20|301.83|298.93|301.83|298.93|301.88|298.98|301.82|298.92|22
1646807430000|2022-03-09 06:30:30|301.84|298.94|301.8|298.9|301.84|298.94|301.8|298.9|10
1646807440000|2022-03-09 06:30:40|301.83|298.93|301.84|298.94|301.86|298.96|301.82|298.92|12
1646807450000|2022-03-09 06:30:50|301.82|298.92|301.83|298.93|301.85|298.95|301.82|298.92|15
1646807460000|2022-03-09 06:31:00|301.84|298.94|301.82|298.92|301.85|298.95|301.77|298.87|16
1646807470000|2022-03-09 06:31:10|301.79|298.89|301.75|298.85|301.81|298.91|301.72|298.82|16
1646807480000|2022-03-09 06:31:20|301.81|298.91|301.84|298.94|301.84|298.94|301.68|298.78|23
1646807490000|2022-03-09 06:31:30|301.82|298.92|301.77|298.87|301.87|298.97|301.76|298.86|25
1646807500000|2022-03-09 06:31:40|301.78|298.88|301.75|298.85|301.82|298.92|301.74|298.84|23
1646807510000|2022-03-09 06:31:50|301.77|298.87|301.72|298.82|301.77|298.87|301.69|298.79|23
1646807520000|2022-03-09 06:32:00|301.73|298.83|301.73|298.83|301.76|298.86|301.71|298.81|17
1646807530000|2022-03-09 06:32:10|301.72|298.82|301.74|298.84|301.8|298.9|301.72|298.82|18
1646807540000|2022-03-09 06:32:20|301.73|298.83|301.74|298.84|301.75|298.85|301.73|298.83|7
1646807550000|2022-03-09 06:32:30|301.75|298.85|301.86|298.96|301.86|298.96|301.74|298.84|14
1646807560000|2022-03-09 06:32:40|301.85|298.95|301.96|299.06|302|299.1|301.85|298.95|12
1646807570000|2022-03-09 06:32:50|301.97|299.07|301.96|299.06|301.97|299.07|301.86|298.96|13
1646807580000|2022-03-09 06:33:00|301.95|299.05|301.99|299.09|301.99|299.09|301.91|299.01|11
1646807590000|2022-03-09 06:33:10|301.98|299.08|301.96|299.06|302|299.1|301.96|299.06|13
1646807600000|2022-03-09 06:33:20|301.97|299.07|301.96|299.06|301.99|299.09|301.96|299.06|9
1646807610000|2022-03-09 06:33:30|301.99|299.09|302.09|299.19|302.09|299.19|301.97|299.07|8
1646807620000|2022-03-09 06:33:40|302.1|299.2|302.11|299.21|302.12|299.22|302.07|299.17|18
1646807630000|2022-03-09 06:33:50|302.09|299.19|302.08|299.18|302.12|299.22|302.08|299.18|18
1646807640000|2022-03-09 06:34:00|302.09|299.19|302.14|299.24|302.15|299.25|302.05|299.15|26
1646807650000|2022-03-09 06:34:10|302.15|299.25|302.17|299.27|302.19|299.29|302.14|299.24|12
1646807660000|2022-03-09 06:34:20|302.18|299.28|302.18|299.28|302.18|299.28|302.17|299.27|15
1646807670000|2022-03-09 06:34:30|302.17|299.27|302.22|299.32|302.31|299.41|302.17|299.27|24
1646807680000|2022-03-09 06:34:40|302.21|299.31|302.23|299.33|302.23|299.33|302.19|299.29|12
1646807690000|2022-03-09 06:34:50|302.22|299.32|302.2|299.3|302.22|299.32|302.19|299.29|11
1646807700000|2022-03-09 06:35:00|302.21|299.31|302.19|299.29|302.21|299.31|302.19|299.29|9
1646807710000|2022-03-09 06:35:10|302.22|299.32|302.21|299.31|302.22|299.32|302.21|299.31|4
1646807720000|2022-03-09 06:35:20|302.2|299.3|302.26|299.36|302.26|299.36|302.2|299.3|17
1646807730000|2022-03-09 06:35:30|302.25|299.35|302.27|299.37|302.3|299.4|302.25|299.35|12
1646807740000|2022-03-09 06:35:40|302.26|299.36|302.3|299.4|302.32|299.42|302.21|299.31|21
1646807750000|2022-03-09 06:35:50|302.25|299.35|302.23|299.33|302.28|299.38|302.23|299.33|23
1646807760000|2022-03-09 06:36:00|302.24|299.34|302.27|299.37|302.31|299.41|302.22|299.32|24
1646807770000|2022-03-09 06:36:10|302.26|299.36|302.3|299.4|302.34|299.44|302.22|299.32|30
1646807780000|2022-03-09 06:36:20|302.31|299.41|302.22|299.32|302.32|299.42|302.21|299.31|22
1646807790000|2022-03-09 06:36:30|302.21|299.31|302.23|299.33|302.25|299.35|302.19|299.29|17
1646807800000|2022-03-09 06:36:40|302.22|299.32|302.23|299.33|302.25|299.35|302.22|299.32|22
1646807810000|2022-03-09 06:36:50|302.22|299.32|302.22|299.32|302.25|299.35|302.21|299.31|19
1646807820000|2022-03-09 06:37:00|302.25|299.35|302.22|299.32|302.26|299.36|302.22|299.32|16
1646807830000|2022-03-09 06:37:10|302.23|299.33|302.28|299.38|302.33|299.43|302.22|299.32|17
1646807840000|2022-03-09 06:37:20|302.27|299.37|302.27|299.37|302.33|299.43|302.22|299.32|8
1646807850000|2022-03-09 06:37:30|302.28|299.38|302.22|299.32|302.29|299.39|302.2|299.3|13
1646807860000|2022-03-09 06:37:40|302.21|299.31|302.52|299.62|302.58|299.68|302.21|299.31|28
1646807870000|2022-03-09 06:37:50|302.55|299.65|302.58|299.68|302.58|299.68|302.52|299.62|24
1646807880000|2022-03-09 06:38:00|302.57|299.67|302.59|299.69|302.59|299.69|302.57|299.67|10
1646807890000|2022-03-09 06:38:10|302.58|299.68|302.59|299.69|302.59|299.69|302.58|299.68|8
1646807900000|2022-03-09 06:38:20|302.58|299.68|302.75|299.85|302.75|299.85|302.57|299.67|17
1646807910000|2022-03-09 06:38:30|302.74|299.84|302.54|299.64|302.76|299.86|302.54|299.64|20
1646807920000|2022-03-09 06:38:40|302.53|299.63|302.43|299.53|302.53|299.63|302.39|299.49|11
1646807930000|2022-03-09 06:38:50|302.44|299.54|302.48|299.58|302.48|299.58|302.44|299.54|5
1646807940000|2022-03-09 06:39:00|302.5|299.6|302.52|299.62|302.62|299.72|302.5|299.6|17
1646807950000|2022-03-09 06:39:10|302.53|299.63|302.51|299.61|302.53|299.63|302.51|299.61|4
1646807960000|2022-03-09 06:39:20|302.5|299.6|302.47|299.57|302.51|299.61|302.47|299.57|6
1646807970000|2022-03-09 06:39:30|302.5|299.6|302.47|299.57|302.5|299.6|302.46|299.56|4
1646807980000|2022-03-09 06:39:40|302.46|299.56|302.47|299.57|302.57|299.67|302.46|299.56|20
1646807990000|2022-03-09 06:39:50|302.48|299.58|302.48|299.58|302.49|299.59|302.48|299.58|13
1646808000000|2022-03-09 06:40:00|302.47|299.57|302.41|299.51|302.49|299.59|302.35|299.45|18
1646808010000|2022-03-09 06:40:10|302.4|299.5|302.38|299.48|302.41|299.51|302.37|299.47|17
1646808020000|2022-03-09 06:40:20|302.39|299.49|302.37|299.47|302.41|299.51|302.34|299.44|15
1646808030000|2022-03-09 06:40:30|302.35|299.45|302.38|299.48|302.38|299.48|302.35|299.45|12
1646808040000|2022-03-09 06:40:40|302.39|299.49|302.47|299.57|302.49|299.59|302.37|299.47|9
1646808050000|2022-03-09 06:40:50|302.52|299.62|302.42|299.52|302.52|299.62|302.37|299.47|11
1646808060000|2022-03-09 06:41:00|302.38|299.48|302.42|299.52|302.42|299.52|302.36|299.46|12
1646808070000|2022-03-09 06:41:10|302.41|299.51|302.44|299.54|302.44|299.54|302.4|299.5|10
1646808080000|2022-03-09 06:41:20|302.46|299.56|302.56|299.66|302.58|299.68|302.44|299.54|18
1646808090000|2022-03-09 06:41:30|302.57|299.67|302.43|299.53|302.57|299.67|302.39|299.49|18
1646808100000|2022-03-09 06:41:40|302.39|299.49|302.47|299.57|302.47|299.57|302.39|299.49|14
1646808110000|2022-03-09 06:41:50|302.46|299.56|302.47|299.57|302.47|299.57|302.39|299.49|18
1646808130000|2022-03-09 06:42:10|302.44|299.54|302.47|299.57|302.47|299.57|302.44|299.54|7
1646808140000|2022-03-09 06:42:20|302.48|299.58|302.48|299.58|302.48|299.58|302.46|299.56|12
1646808150000|2022-03-09 06:42:30|302.47|299.57|302.47|299.57|302.49|299.59|302.44|299.54|12
1646808160000|2022-03-09 06:42:40|302.46|299.56|302.49|299.59|302.49|299.59|302.46|299.56|10
1646808170000|2022-03-09 06:42:50|302.51|299.61|302.51|299.61|302.53|299.63|302.5|299.6|5
1646808180000|2022-03-09 06:43:00|302.5|299.6|302.5|299.6|302.52|299.62|302.42|299.52|10
1646808190000|2022-03-09 06:43:10|302.51|299.61|302.64|299.74|302.64|299.74|302.51|299.61|11
1646808200000|2022-03-09 06:43:20|302.62|299.72|302.62|299.72|302.62|299.72|302.62|299.72|1
1646808210000|2022-03-09 06:43:30|302.6|299.7|302.47|299.57|302.6|299.7|302.39|299.49|17
1646808220000|2022-03-09 06:43:40|302.46|299.56|302.4|299.5|302.48|299.58|302.38|299.48|17
1646808230000|2022-03-09 06:43:50|302.39|299.49|302.39|299.49|302.4|299.5|302.39|299.49|9
1646808240000|2022-03-09 06:44:00|302.4|299.5|302.42|299.52|302.43|299.53|302.37|299.47|16
1646808250000|2022-03-09 06:44:10|302.39|299.49|302.41|299.51|302.44|299.54|302.33|299.43|15
1646808260000|2022-03-09 06:44:20|302.4|299.5|302.45|299.55|302.49|299.59|302.38|299.48|17
1646808270000|2022-03-09 06:44:30|302.48|299.58|302.38|299.48|302.49|299.59|302.38|299.48|18
1646808280000|2022-03-09 06:44:40|302.39|299.49|302.4|299.5|302.41|299.51|302.36|299.46|11
1646808290000|2022-03-09 06:44:50|302.39|299.49|302.4|299.5|302.4|299.5|302.39|299.49|4
1646808300000|2022-03-09 06:45:00|302.39|299.49|302.38|299.48|302.4|299.5|302.38|299.48|9
1646808310000|2022-03-09 06:45:10|302.4|299.5|302.4|299.5|302.41|299.51|302.38|299.48|8
1646808320000|2022-03-09 06:45:20|302.41|299.51|302.38|299.48|302.41|299.51|302.37|299.47|11
1646808330000|2022-03-09 06:45:30|302.41|299.51|302.41|299.51|302.42|299.52|302.4|299.5|5
1646808350000|2022-03-09 06:45:50|302.42|299.52|302.42|299.52|302.44|299.54|302.42|299.52|4
1646808360000|2022-03-09 06:46:00|302.4|299.5|302.34|299.44|302.41|299.51|302.34|299.44|14
1646808370000|2022-03-09 06:46:10|302.33|299.43|302.26|299.36|302.35|299.45|302.23|299.33|26
1646808380000|2022-03-09 06:46:20|302.24|299.34|302.1|299.2|302.24|299.34|302.08|299.18|25
1646808390000|2022-03-09 06:46:30|302.15|299.25|302.1|299.2|302.15|299.25|302.09|299.19|11
1646808400000|2022-03-09 06:46:40|302.09|299.19|302.09|299.19|302.17|299.27|302.05|299.15|22
1646808410000|2022-03-09 06:46:50|302.08|299.18|302.08|299.18|302.12|299.22|302.08|299.18|20
1646808420000|2022-03-09 06:47:00|302.12|299.22|302.08|299.18|302.16|299.26|302.08|299.18|17
1646808430000|2022-03-09 06:47:10|302.04|299.14|302.01|299.11|302.12|299.22|302|299.1|16
1646808440000|2022-03-09 06:47:20|302.05|299.15|302|299.1|302.06|299.16|301.99|299.09|19
1646808450000|2022-03-09 06:47:30|302.01|299.11|302.02|299.12|302.02|299.12|302.01|299.11|2
1646808460000|2022-03-09 06:47:40|302.01|299.11|302.01|299.11|302.03|299.13|302|299.1|17
1646808470000|2022-03-09 06:47:50|302|299.1|302.05|299.15|302.09|299.19|302|299.1|18
1646808480000|2022-03-09 06:48:00|302.06|299.16|302.06|299.16|302.07|299.17|302.05|299.15|4
1646808490000|2022-03-09 06:48:10|302.07|299.17|302.07|299.17|302.07|299.17|302.07|299.17|1
1646808500000|2022-03-09 06:48:20|302.08|299.18|302.22|299.32|302.28|299.38|302.08|299.18|20
1646808510000|2022-03-09 06:48:30|302.23|299.33|302.2|299.3|302.28|299.38|302.15|299.25|7
1646808520000|2022-03-09 06:48:40|302.21|299.31|302.1|299.2|302.22|299.32|302.08|299.18|19
1646808530000|2022-03-09 06:48:50|302.09|299.19|302.12|299.22|302.12|299.22|302.09|299.19|7
1646808540000|2022-03-09 06:49:00|302.11|299.21|302.16|299.26|302.17|299.27|302.09|299.19|21
1646808550000|2022-03-09 06:49:10|302.17|299.27|302.16|299.26|302.24|299.34|302.16|299.26|12
1646808560000|2022-03-09 06:49:20|302.15|299.25|302.12|299.22|302.16|299.26|302.12|299.22|10
1646808570000|2022-03-09 06:49:30|302.11|299.21|302.12|299.22|302.12|299.22|302.11|299.21|16
1646808580000|2022-03-09 06:49:40|302.11|299.21|302.16|299.26|302.16|299.26|302.11|299.21|13
1646808590000|2022-03-09 06:49:50|302.15|299.25|302.18|299.28|302.19|299.29|302.15|299.25|8
1646808600000|2022-03-09 06:50:00|302.16|299.26|302.18|299.28|302.18|299.28|302.14|299.24|13
1646808610000|2022-03-09 06:50:10|302.17|299.27|302.3|299.4|302.3|299.4|302.17|299.27|21
1646808620000|2022-03-09 06:50:20|302.23|299.33|302.27|299.37|302.37|299.47|302.19|299.29|15
1646808630000|2022-03-09 06:50:30|302.25|299.35|302.29|299.39|302.3|299.4|302.25|299.35|7
1646808640000|2022-03-09 06:50:40|302.3|299.4|302.39|299.49|302.39|299.49|302.29|299.39|17
1646808650000|2022-03-09 06:50:50|302.38|299.48|302.43|299.53|302.44|299.54|302.36|299.46|6
1646808660000|2022-03-09 06:51:00|302.42|299.52|302.39|299.49|302.43|299.53|302.39|299.49|3
1646808690000|2022-03-09 06:51:30|302.44|299.54|302.37|299.47|302.44|299.54|302.35|299.45|17
1646808700000|2022-03-09 06:51:40|302.35|299.45|302.34|299.44|302.4|299.5|302.33|299.43|18
1646808710000|2022-03-09 06:51:50|302.33|299.43|302.34|299.44|302.34|299.44|302.33|299.43|4
1646808720000|2022-03-09 06:52:00|302.33|299.43|302.33|299.43|302.34|299.44|302.33|299.43|15
1646808730000|2022-03-09 06:52:10|302.34|299.44|302.39|299.49|302.39|299.49|302.34|299.44|9
1646808740000|2022-03-09 06:52:20|302.38|299.48|302.37|299.47|302.39|299.49|302.34|299.44|9
1646808750000|2022-03-09 06:52:30|302.35|299.45|302.36|299.46|302.38|299.48|302.34|299.44|7
1646808760000|2022-03-09 06:52:40|302.31|299.41|302.35|299.45|302.37|299.47|302.29|299.39|16
1646808770000|2022-03-09 06:52:50|302.36|299.46|302.4|299.5|302.4|299.5|302.35|299.45|7
1646808780000|2022-03-09 06:53:00|302.42|299.52|302.44|299.54|302.44|299.54|302.41|299.51|9
1646808790000|2022-03-09 06:53:10|302.41|299.51|302.58|299.68|302.59|299.69|302.41|299.51|15
1646808800000|2022-03-09 06:53:20|302.59|299.69|302.55|299.65|302.59|299.69|302.54|299.64|6
1646808810000|2022-03-09 06:53:30|302.56|299.66|302.67|299.77|302.67|299.77|302.56|299.66|8
1646808820000|2022-03-09 06:53:40|302.66|299.76|302.7|299.8|302.73|299.83|302.63|299.73|22
1646808830000|2022-03-09 06:53:50|302.69|299.79|302.68|299.78|302.71|299.81|302.66|299.76|18
1646808840000|2022-03-09 06:54:00|302.67|299.77|302.7|299.8|302.73|299.83|302.65|299.75|22
1646808850000|2022-03-09 06:54:10|302.71|299.81|302.76|299.86|302.79|299.89|302.71|299.81|24
1646808860000|2022-03-09 06:54:20|302.77|299.87|302.82|299.92|302.86|299.96|302.77|299.87|24
1646808870000|2022-03-09 06:54:30|302.83|299.93|302.86|299.96|302.86|299.96|302.82|299.92|12
1646808880000|2022-03-09 06:54:40|302.85|299.95|302.83|299.93|302.86|299.96|302.82|299.92|14
1646808890000|2022-03-09 06:54:50|302.82|299.92|302.82|299.92|302.84|299.94|302.81|299.91|16
1646808900000|2022-03-09 06:55:00|302.83|299.93|302.77|299.87|302.86|299.96|302.69|299.79|13
1646808910000|2022-03-09 06:55:10|302.75|299.85|302.81|299.91|302.83|299.93|302.75|299.85|18
1646808920000|2022-03-09 06:55:20|302.8|299.9|302.62|299.72|302.81|299.91|302.62|299.72|21
1646808930000|2022-03-09 06:55:30|302.64|299.74|302.73|299.83|302.73|299.83|302.61|299.71|14
1646808940000|2022-03-09 06:55:40|302.72|299.82|302.69|299.79|302.74|299.84|302.58|299.68|18
1646808950000|2022-03-09 06:55:50|302.68|299.78|302.73|299.83|302.76|299.86|302.68|299.78|14
1646808960000|2022-03-09 06:56:00|302.71|299.81|302.65|299.75|302.73|299.83|302.6|299.7|17
1646808970000|2022-03-09 06:56:10|302.63|299.73|302.58|299.68|302.64|299.74|302.58|299.68|19
1646808980000|2022-03-09 06:56:20|302.64|299.74|302.59|299.69|302.64|299.74|302.58|299.68|6
1646808990000|2022-03-09 06:56:30|302.63|299.73|302.75|299.85|302.75|299.85|302.59|299.69|21
1646809000000|2022-03-09 06:56:40|302.68|299.78|302.68|299.78|302.68|299.78|302.66|299.76|9
1646809010000|2022-03-09 06:56:50|302.71|299.81|302.68|299.78|302.76|299.86|302.68|299.78|11
1646809020000|2022-03-09 06:57:00|302.67|299.77|302.67|299.77|302.68|299.78|302.67|299.77|5
1646809030000|2022-03-09 06:57:10|302.66|299.76|302.67|299.77|302.68|299.78|302.65|299.75|9
1646809040000|2022-03-09 06:57:20|302.66|299.76|302.68|299.78|302.69|299.79|302.65|299.75|12
1646809050000|2022-03-09 06:57:30|302.75|299.85|302.65|299.75|302.75|299.85|302.63|299.73|19
1646809060000|2022-03-09 06:57:40|302.64|299.74|302.65|299.75|302.66|299.76|302.62|299.72|12
1646809070000|2022-03-09 06:57:50|302.63|299.73|302.66|299.76|302.71|299.81|302.59|299.69|13
1646809080000|2022-03-09 06:58:00|302.67|299.77|302.75|299.85|302.8|299.9|302.67|299.77|22
1646809090000|2022-03-09 06:58:10|302.77|299.87|302.74|299.84|302.77|299.87|302.73|299.83|15
1646809110000|2022-03-09 06:58:30|302.73|299.83|302.82|299.92|302.9|300|302.73|299.83|15
1646809120000|2022-03-09 06:58:40|302.83|299.93|302.88|299.98|302.9|300|302.8|299.9|19
1646809130000|2022-03-09 06:58:50|302.87|299.97|302.6|299.7|302.88|299.98|302.59|299.69|26
1646809140000|2022-03-09 06:59:00|302.59|299.69|302.6|299.7|302.62|299.72|302.55|299.65|18
1646809150000|2022-03-09 06:59:10|302.59|299.69|302.57|299.67|302.62|299.72|302.56|299.66|14
1646809160000|2022-03-09 06:59:20|302.61|299.71|302.6|299.7|302.62|299.72|302.59|299.69|8
1646809170000|2022-03-09 06:59:30|302.61|299.71|302.58|299.68|302.61|299.71|302.58|299.68|2
1646809180000|2022-03-09 06:59:40|302.54|299.64|302.54|299.64|302.55|299.65|302.53|299.63|4
1646809190000|2022-03-09 06:59:50|302.53|299.63|302.55|299.65|302.57|299.67|302.53|299.63|8
1646809200000|2022-03-09 07:00:00|302.56|299.66|302.77|299.87|302.77|299.87|302.55|299.65|19
1646809210000|2022-03-09 07:00:10|302.76|299.86|302.59|299.69|302.76|299.86|302.58|299.68|17
1646809220000|2022-03-09 07:00:20|302.6|299.7|302.5|299.6|302.64|299.74|302.48|299.58|17
1646809230000|2022-03-09 07:00:30|302.49|299.59|302.5|299.6|302.57|299.67|302.49|299.59|12
1646809240000|2022-03-09 07:00:40|302.51|299.61|302.49|299.59|302.53|299.63|302.48|299.58|13
1646809250000|2022-03-09 07:00:50|302.5|299.6|302.58|299.68|302.6|299.7|302.49|299.59|12
1646809260000|2022-03-09 07:01:00|302.56|299.66|302.54|299.64|302.56|299.66|302.51|299.61|16
1646809270000|2022-03-09 07:01:10|302.53|299.63|302.53|299.63|302.54|299.64|302.51|299.61|9
1646809280000|2022-03-09 07:01:20|302.51|299.61|302.52|299.62|302.52|299.62|302.51|299.61|8
1646809290000|2022-03-09 07:01:30|302.54|299.64|302.57|299.67|302.57|299.67|302.53|299.63|8
1646809300000|2022-03-09 07:01:40|302.6|299.7|302.56|299.66|302.6|299.7|302.48|299.58|22
1646809310000|2022-03-09 07:01:50|302.46|299.56|302.24|299.34|302.46|299.56|302.23|299.33|9
1646809320000|2022-03-09 07:02:00|302.28|299.38|302.39|299.49|302.4|299.5|302.28|299.38|21
1646809330000|2022-03-09 07:02:10|302.38|299.48|302.37|299.47|302.39|299.49|302.37|299.47|8
1646809340000|2022-03-09 07:02:20|302.39|299.49|302.36|299.46|302.39|299.49|302.36|299.46|4
1646809350000|2022-03-09 07:02:30|302.37|299.47|302.26|299.36|302.37|299.47|302.22|299.32|24
1646809360000|2022-03-09 07:02:40|302.25|299.35|302.24|299.34|302.29|299.39|302.24|299.34|19
1646809370000|2022-03-09 07:02:50|302.25|299.35|302.27|299.37|302.28|299.38|302.24|299.34|15
1646809380000|2022-03-09 07:03:00|302.28|299.38|302.42|299.52|302.46|299.56|302.28|299.38|20
1646809390000|2022-03-09 07:03:10|302.41|299.51|302.4|299.5|302.44|299.54|302.39|299.49|6
1646809400000|2022-03-09 07:03:20|302.41|299.51|302.44|299.54|302.53|299.63|302.41|299.51|20
1646809410000|2022-03-09 07:03:30|302.45|299.55|302.47|299.57|302.53|299.63|302.45|299.55|10
1646809420000|2022-03-09 07:03:40|302.46|299.56|302.47|299.57|302.5|299.6|302.46|299.56|11
1646809430000|2022-03-09 07:03:50|302.48|299.58|302.52|299.62|302.54|299.64|302.48|299.58|9
1646809440000|2022-03-09 07:04:00|302.51|299.61|302.58|299.68|302.58|299.68|302.48|299.58|18
1646809450000|2022-03-09 07:04:10|302.59|299.69|302.65|299.75|302.7|299.8|302.52|299.62|18
1646809460000|2022-03-09 07:04:20|302.66|299.76|302.77|299.87|302.77|299.87|302.66|299.76|19
1646809470000|2022-03-09 07:04:30|302.75|299.85|302.65|299.75|302.77|299.87|302.65|299.75|14
1646809480000|2022-03-09 07:04:40|302.64|299.74|302.72|299.82|302.72|299.82|302.6|299.7|23
1646809490000|2022-03-09 07:04:50|302.7|299.8|302.67|299.77|302.71|299.81|302.67|299.77|17
1646809500000|2022-03-09 07:05:00|302.68|299.78|302.69|299.79|302.77|299.87|302.65|299.75|15
1646809510000|2022-03-09 07:05:10|302.68|299.78|302.72|299.82|302.74|299.84|302.68|299.78|10
1646809520000|2022-03-09 07:05:20|302.75|299.85|302.73|299.83|302.79|299.89|302.72|299.82|10
1646809530000|2022-03-09 07:05:30|302.72|299.82|302.85|299.95|302.86|299.96|302.72|299.82|10
1646809540000|2022-03-09 07:05:40|302.84|299.94|302.84|299.94|302.87|299.97|302.82|299.92|12
1646809550000|2022-03-09 07:05:50|302.83|299.93|302.78|299.88|302.83|299.93|302.75|299.85|11
1646809560000|2022-03-09 07:06:00|302.75|299.85|302.76|299.86|302.84|299.94|302.75|299.85|14
1646809570000|2022-03-09 07:06:10|302.79|299.89|302.76|299.86|302.79|299.89|302.76|299.86|3
1646809580000|2022-03-09 07:06:20|302.77|299.87|302.73|299.83|302.81|299.91|302.73|299.83|15
1646809590000|2022-03-09 07:06:30|302.75|299.85|302.67|299.77|302.75|299.85|302.63|299.73|26
1646809600000|2022-03-09 07:06:40|302.68|299.78|302.72|299.82|302.72|299.82|302.65|299.75|19
1646809610000|2022-03-09 07:06:50|302.71|299.81|302.66|299.76|302.73|299.83|302.66|299.76|11
1646809620000|2022-03-09 07:07:00|302.72|299.82|302.67|299.77|302.72|299.82|302.66|299.76|10
1646809630000|2022-03-09 07:07:10|302.66|299.76|302.69|299.79|302.72|299.82|302.66|299.76|10
1646809640000|2022-03-09 07:07:20|302.68|299.78|302.69|299.79|302.73|299.83|302.68|299.78|8
1646809650000|2022-03-09 07:07:30|302.72|299.82|302.72|299.82|302.75|299.85|302.7|299.8|16
1646809660000|2022-03-09 07:07:40|302.74|299.84|302.81|299.91|302.82|299.92|302.72|299.82|13
1646809670000|2022-03-09 07:07:50|302.8|299.9|302.77|299.87|302.82|299.92|302.74|299.84|20
1646809680000|2022-03-09 07:08:00|302.76|299.86|302.78|299.88|302.84|299.94|302.76|299.86|13
1646809690000|2022-03-09 07:08:10|302.77|299.87|302.76|299.86|302.78|299.88|302.75|299.85|8
1646809700000|2022-03-09 07:08:20|302.78|299.88|302.88|299.98|302.88|299.98|302.77|299.87|14
1646809710000|2022-03-09 07:08:30|302.89|299.99|302.82|299.92|302.89|299.99|302.82|299.92|9
1646809720000|2022-03-09 07:08:40|302.81|299.91|302.82|299.92|302.83|299.93|302.81|299.91|4
1646809730000|2022-03-09 07:08:50|302.81|299.91|302.82|299.92|302.82|299.92|302.81|299.91|4
1646809740000|2022-03-09 07:09:00|302.81|299.91|302.83|299.93|302.85|299.95|302.81|299.91|7
1646809750000|2022-03-09 07:09:10|302.82|299.92|302.83|299.93|302.83|299.93|302.82|299.92|2
1646809760000|2022-03-09 07:09:20|302.82|299.92|302.84|299.94|302.85|299.95|302.82|299.92|9
1646809770000|2022-03-09 07:09:30|302.83|299.93|302.83|299.93|302.84|299.94|302.83|299.93|7
1646809780000|2022-03-09 07:09:40|302.84|299.94|302.84|299.94|302.89|299.99|302.83|299.93|22
1646809790000|2022-03-09 07:09:50|302.83|299.93|302.84|299.94|302.88|299.98|302.83|299.93|15
1646809800000|2022-03-09 07:10:00|302.85|299.95|302.86|299.96|302.92|300.02|302.85|299.95|13
1646809810000|2022-03-09 07:10:10|302.85|299.95|302.86|299.96|302.91|300.01|302.82|299.92|23
1646809820000|2022-03-09 07:10:20|302.9|300|302.91|300.01|302.97|300.07|302.88|299.98|13
1646809830000|2022-03-09 07:10:30|302.9|300|302.84|299.94|302.9|300|302.83|299.93|12
1646809840000|2022-03-09 07:10:40|302.85|299.95|302.85|299.95|302.86|299.96|302.83|299.93|11
1646809850000|2022-03-09 07:10:50|302.86|299.96|302.85|299.95|302.88|299.98|302.85|299.95|18
1646809860000|2022-03-09 07:11:00|302.86|299.96|302.84|299.94|302.86|299.96|302.84|299.94|13
1646809870000|2022-03-09 07:11:10|302.82|299.92|302.8|299.9|302.85|299.95|302.77|299.87|17
1646809880000|2022-03-09 07:11:20|302.79|299.89|302.78|299.88|302.8|299.9|302.78|299.88|7
1646809890000|2022-03-09 07:11:30|302.75|299.85|302.75|299.85|302.78|299.88|302.74|299.84|10
1646809900000|2022-03-09 07:11:40|302.76|299.86|302.84|299.94|302.85|299.95|302.76|299.86|20
1646809910000|2022-03-09 07:11:50|302.83|299.93|302.82|299.92|302.84|299.94|302.82|299.92|4
1646809920000|2022-03-09 07:12:00|302.81|299.91|302.81|299.91|302.82|299.92|302.8|299.9|11
1646809930000|2022-03-09 07:12:10|302.82|299.92|302.83|299.93|302.83|299.93|302.8|299.9|12
1646809940000|2022-03-09 07:12:20|302.82|299.92|302.72|299.82|302.83|299.93|302.72|299.82|30
1646809950000|2022-03-09 07:12:30|302.75|299.85|302.78|299.88|302.79|299.89|302.72|299.82|20
1646809960000|2022-03-09 07:12:40|302.74|299.84|302.72|299.82|302.78|299.88|302.71|299.81|14
1646809970000|2022-03-09 07:12:50|302.79|299.89|302.72|299.82|302.79|299.89|302.71|299.81|17
1646809980000|2022-03-09 07:13:00|302.73|299.83|302.62|299.72|302.75|299.85|302.58|299.68|19
1646809990000|2022-03-09 07:13:10|302.63|299.73|302.58|299.68|302.66|299.76|302.58|299.68|15
1646810000000|2022-03-09 07:13:20|302.61|299.71|302.75|299.85|302.76|299.86|302.57|299.67|22
1646810010000|2022-03-09 07:13:30|302.74|299.84|302.42|299.52|302.74|299.84|302.36|299.46|28
1646810020000|2022-03-09 07:13:40|302.41|299.51|302.4|299.5|302.48|299.58|302.36|299.46|20
1646810030000|2022-03-09 07:13:50|302.39|299.49|302.53|299.63|302.53|299.63|302.39|299.49|15
1646810040000|2022-03-09 07:14:00|302.54|299.64|302.63|299.73|302.64|299.74|302.54|299.64|13
1646810050000|2022-03-09 07:14:10|302.62|299.72|302.62|299.72|302.62|299.72|302.62|299.72|1
1646810060000|2022-03-09 07:14:20|302.61|299.71|302.56|299.66|302.67|299.77|302.55|299.65|18
1646810070000|2022-03-09 07:14:30|302.55|299.65|302.53|299.63|302.65|299.75|302.53|299.63|13
1646810080000|2022-03-09 07:14:40|302.52|299.62|302.57|299.67|302.57|299.67|302.46|299.56|15
1646810090000|2022-03-09 07:14:50|302.56|299.66|302.54|299.64|302.57|299.67|302.48|299.58|20
1646810100000|2022-03-09 07:15:00|302.5|299.6|302.5|299.6|302.52|299.62|302.5|299.6|14
1646810110000|2022-03-09 07:15:10|302.51|299.61|302.5|299.6|302.51|299.61|302.44|299.54|16
1646810120000|2022-03-09 07:15:20|302.51|299.61|302.5|299.6|302.52|299.62|302.5|299.6|12
1646810130000|2022-03-09 07:15:30|302.51|299.61|302.55|299.65|302.6|299.7|302.5|299.6|13
1646810140000|2022-03-09 07:15:40|302.52|299.62|302.49|299.59|302.55|299.65|302.46|299.56|11
1646810150000|2022-03-09 07:15:50|302.46|299.56|302.53|299.63|302.55|299.65|302.46|299.56|16
1646810160000|2022-03-09 07:16:00|302.55|299.65|302.51|299.61|302.57|299.67|302.5|299.6|17
1646810170000|2022-03-09 07:16:10|302.5|299.6|302.47|299.57|302.52|299.62|302.47|299.57|10
1646810180000|2022-03-09 07:16:20|302.51|299.61|302.51|299.61|302.53|299.63|302.5|299.6|15
1646810190000|2022-03-09 07:16:30|302.5|299.6|302.51|299.61|302.53|299.63|302.49|299.59|10
1646810200000|2022-03-09 07:16:40|302.5|299.6|302.57|299.67|302.57|299.67|302.5|299.6|15
1646810210000|2022-03-09 07:16:50|302.5|299.6|302.5|299.6|302.54|299.64|302.5|299.6|12
1646810220000|2022-03-09 07:17:00|302.49|299.59|302.49|299.59|302.54|299.64|302.44|299.54|18
1646810230000|2022-03-09 07:17:10|302.48|299.58|302.48|299.58|302.55|299.65|302.46|299.56|19
1646810240000|2022-03-09 07:17:20|302.5|299.6|302.49|299.59|302.52|299.62|302.47|299.57|12
1646810250000|2022-03-09 07:17:30|302.5|299.6|302.51|299.61|302.53|299.63|302.47|299.57|13
1646810260000|2022-03-09 07:17:40|302.52|299.62|302.49|299.59|302.53|299.63|302.48|299.58|9
1646810270000|2022-03-09 07:17:50|302.52|299.62|302.77|299.87|302.77|299.87|302.49|299.59|21
1646810280000|2022-03-09 07:18:00|302.71|299.81|302.65|299.75|302.75|299.85|302.64|299.74|17
1646810290000|2022-03-09 07:18:10|302.64|299.74|302.7|299.8|302.72|299.82|302.64|299.74|11
1646810300000|2022-03-09 07:18:20|302.69|299.79|302.7|299.8|302.72|299.82|302.68|299.78|13
1646810310000|2022-03-09 07:18:30|302.69|299.79|302.64|299.74|302.76|299.86|302.64|299.74|22
1646810320000|2022-03-09 07:18:40|302.63|299.73|302.62|299.72|302.65|299.75|302.62|299.72|17
1646810330000|2022-03-09 07:18:50|302.61|299.71|302.63|299.73|302.65|299.75|302.61|299.71|17
1646810340000|2022-03-09 07:19:00|302.64|299.74|302.63|299.73|302.66|299.76|302.61|299.71|14
1646810350000|2022-03-09 07:19:10|302.62|299.72|302.71|299.81|302.74|299.84|302.61|299.71|24
1646810360000|2022-03-09 07:19:20|302.7|299.8|302.7|299.8|302.72|299.82|302.7|299.8|13
1646810370000|2022-03-09 07:19:30|302.72|299.82|302.68|299.78|302.72|299.82|302.67|299.77|13
1646810380000|2022-03-09 07:19:40|302.69|299.79|302.68|299.78|302.69|299.79|302.68|299.78|2
1646810390000|2022-03-09 07:19:50|302.67|299.77|302.67|299.77|302.67|299.77|302.67|299.77|1
1646810400000|2022-03-09 07:20:00|302.68|299.78|302.71|299.81|302.72|299.82|302.68|299.78|4
1646810410000|2022-03-09 07:20:10|302.68|299.78|302.73|299.83|302.74|299.84|302.68|299.78|6
1646810420000|2022-03-09 07:20:20|302.74|299.84|302.74|299.84|302.75|299.85|302.74|299.84|3
1646810430000|2022-03-09 07:20:30|302.73|299.83|302.64|299.74|302.73|299.83|302.64|299.74|14
1646810440000|2022-03-09 07:20:40|302.65|299.75|302.83|299.93|302.83|299.93|302.65|299.75|19
1646810450000|2022-03-09 07:20:50|302.81|299.91|302.84|299.94|302.92|300.02|302.8|299.9|15
1646810460000|2022-03-09 07:21:00|302.86|299.96|302.87|299.97|302.93|300.03|302.82|299.92|15
1646810470000|2022-03-09 07:21:10|302.88|299.98|302.88|299.98|302.88|299.98|302.86|299.96|10
1646810480000|2022-03-09 07:21:20|302.93|300.03|302.87|299.97|302.93|300.03|302.86|299.96|17
1646810490000|2022-03-09 07:21:30|302.88|299.98|302.82|299.92|302.88|299.98|302.79|299.89|19
1646810500000|2022-03-09 07:21:40|302.83|299.93|302.8|299.9|302.86|299.96|302.8|299.9|16
1646810510000|2022-03-09 07:21:50|302.81|299.91|302.81|299.91|302.82|299.92|302.8|299.9|7
1646810520000|2022-03-09 07:22:00|302.8|299.9|302.83|299.93|302.87|299.97|302.8|299.9|10
1646810530000|2022-03-09 07:22:10|302.93|300.03|302.85|299.95|302.93|300.03|302.83|299.93|7
1646810540000|2022-03-09 07:22:20|302.88|299.98|302.87|299.97|302.88|299.98|302.83|299.93|6
1646810550000|2022-03-09 07:22:30|302.86|299.96|302.83|299.93|302.86|299.96|302.83|299.93|4
1646810560000|2022-03-09 07:22:40|302.85|299.95|302.84|299.94|302.85|299.95|302.82|299.92|15
1646810570000|2022-03-09 07:22:50|302.83|299.93|302.8|299.9|302.85|299.95|302.8|299.9|13
1646810580000|2022-03-09 07:23:00|302.81|299.91|302.81|299.91|302.85|299.95|302.81|299.91|14
1646810590000|2022-03-09 07:23:10|302.8|299.9|302.82|299.92|302.83|299.93|302.8|299.9|7
1646810600000|2022-03-09 07:23:20|302.81|299.91|302.83|299.93|302.83|299.93|302.8|299.9|6
1646810610000|2022-03-09 07:23:30|302.84|299.94|302.85|299.95|302.86|299.96|302.84|299.94|10
1646810620000|2022-03-09 07:23:40|302.84|299.94|302.84|299.94|302.86|299.96|302.84|299.94|9
1646810630000|2022-03-09 07:23:50|302.85|299.95|302.84|299.94|302.85|299.95|302.83|299.93|12
1646810640000|2022-03-09 07:24:00|302.85|299.95|302.84|299.94|302.86|299.96|302.82|299.92|14
1646810650000|2022-03-09 07:24:10|302.83|299.93|302.83|299.93|302.85|299.95|302.8|299.9|12
1646810660000|2022-03-09 07:24:20|302.84|299.94|302.83|299.93|302.85|299.95|302.83|299.93|6
1646810670000|2022-03-09 07:24:30|302.84|299.94|302.85|299.95|302.85|299.95|302.83|299.93|6
1646810680000|2022-03-09 07:24:40|302.84|299.94|302.89|299.99|302.89|299.99|302.83|299.93|10
1646810690000|2022-03-09 07:24:50|302.9|300|302.91|300.01|302.91|300.01|302.89|299.99|7
1646810700000|2022-03-09 07:25:00|302.9|300|302.88|299.98|303|300.1|302.82|299.92|17
1646810710000|2022-03-09 07:25:10|302.89|299.99|302.93|300.03|302.98|300.08|302.89|299.99|11
1646810720000|2022-03-09 07:25:20|302.91|300.01|302.93|300.03|302.93|300.03|302.91|300.01|5
1646810730000|2022-03-09 07:25:30|302.94|300.04|303.04|300.14|303.04|300.14|302.94|300.04|12
1646810740000|2022-03-09 07:25:40|303.02|300.12|303.69|300.79|303.7|300.8|303.02|300.12|31
1646810750000|2022-03-09 07:25:50|303.64|300.74|303.54|300.64|303.67|300.77|303.47|300.57|31
1646810760000|2022-03-09 07:26:00|303.57|300.67|303.68|300.78|303.69|300.79|303.5|300.6|24
1646810770000|2022-03-09 07:26:10|303.65|300.75|303.8|300.9|303.8|300.9|303.64|300.74|15
1646810780000|2022-03-09 07:26:20|303.81|300.91|303.87|300.97|304.02|301.12|303.81|300.91|30
1646810790000|2022-03-09 07:26:30|303.89|300.99|303.7|300.8|303.89|300.99|303.68|300.78|24
1646810800000|2022-03-09 07:26:40|303.69|300.79|303.73|300.83|303.74|300.84|303.68|300.78|18
1646810810000|2022-03-09 07:26:50|303.71|300.81|303.72|300.82|303.82|300.92|303.66|300.76|31
1646810820000|2022-03-09 07:27:00|303.71|300.81|303.68|300.78|303.9|301|303.68|300.78|20
1646810830000|2022-03-09 07:27:10|303.65|300.75|303.59|300.69|303.71|300.81|303.52|300.62|31
1646810840000|2022-03-09 07:27:20|303.57|300.67|303.51|300.61|303.58|300.68|303.51|300.61|20
1646810850000|2022-03-09 07:27:30|303.52|300.62|303.84|300.94|303.84|300.94|303.52|300.62|23
1646810860000|2022-03-09 07:27:40|303.85|300.95|304.06|301.16|304.12|301.22|303.85|300.95|20
1646810870000|2022-03-09 07:27:50|304.07|301.17|304.03|301.13|304.07|301.17|303.94|301.04|22
1646810880000|2022-03-09 07:28:00|304.02|301.12|304.13|301.23|304.14|301.24|304|301.1|30
1646810890000|2022-03-09 07:28:10|304.12|301.22|304.21|301.31|304.26|301.36|304.1|301.2|23
1646810900000|2022-03-09 07:28:20|304.18|301.28|304.26|301.36|304.26|301.36|304.18|301.28|16
1646810910000|2022-03-09 07:28:30|304.21|301.31|304.08|301.18|304.26|301.36|304.08|301.18|26
1646810920000|2022-03-09 07:28:40|304.09|301.19|303.87|300.97|304.1|301.2|303.87|300.97|20
1646810930000|2022-03-09 07:28:50|303.86|300.96|303.73|300.83|303.86|300.96|303.7|300.8|23
1646810940000|2022-03-09 07:29:00|303.75|300.85|303.75|300.85|303.8|300.9|303.7|300.8|19
1646810950000|2022-03-09 07:29:10|303.8|300.9|303.79|300.89|303.88|300.98|303.79|300.89|15
1646810960000|2022-03-09 07:29:20|303.8|300.9|303.74|300.84|303.8|300.9|303.71|300.81|12
1646810970000|2022-03-09 07:29:30|303.79|300.89|303.56|300.66|303.79|300.89|303.49|300.59|25
1646810980000|2022-03-09 07:29:40|303.58|300.68|303.6|300.7|303.6|300.7|303.52|300.62|13
1646810990000|2022-03-09 07:29:50|303.64|300.74|303.63|300.73|303.66|300.76|303.62|300.72|15
1646811000000|2022-03-09 07:30:00|303.64|300.74|303.67|300.77|303.69|300.79|303.59|300.69|21
1646811010000|2022-03-09 07:30:10|303.66|300.76|303.56|300.66|303.66|300.76|303.54|300.64|21
1646811020000|2022-03-09 07:30:20|303.61|300.71|303.68|300.78|303.68|300.78|303.57|300.67|21
1646811030000|2022-03-09 07:30:30|303.67|300.77|303.78|300.88|303.79|300.89|303.65|300.75|17
1646811040000|2022-03-09 07:30:40|303.79|300.89|303.76|300.86|303.79|300.89|303.73|300.83|8
1646811050000|2022-03-09 07:30:50|303.74|300.84|303.74|300.84|303.74|300.84|303.72|300.82|10
1646811060000|2022-03-09 07:31:00|303.78|300.88|303.68|300.78|303.78|300.88|303.64|300.74|16
1646811070000|2022-03-09 07:31:10|303.69|300.79|303.67|300.77|303.72|300.82|303.66|300.76|20
1646811080000|2022-03-09 07:31:20|303.66|300.76|303.65|300.75|303.66|300.76|303.65|300.75|2
1646811090000|2022-03-09 07:31:30|303.68|300.78|303.61|300.71|303.68|300.78|303.61|300.71|10
1646811100000|2022-03-09 07:31:40|303.56|300.66|303.61|300.71|303.66|300.76|303.56|300.66|18
1646811110000|2022-03-09 07:31:50|303.55|300.65|303.56|300.66|303.63|300.73|303.55|300.65|19
1646811120000|2022-03-09 07:32:00|303.54|300.64|303.53|300.63|303.59|300.69|303.47|300.57|19
1646811130000|2022-03-09 07:32:10|303.52|300.62|303.46|300.56|303.52|300.62|303.45|300.55|15
1646811140000|2022-03-09 07:32:20|303.45|300.55|303.28|300.38|303.48|300.58|303.28|300.38|27
1646811150000|2022-03-09 07:32:30|303.3|300.4|303.26|300.36|303.3|300.4|303.22|300.32|15
1646811160000|2022-03-09 07:32:40|303.29|300.39|303.26|300.36|303.29|300.39|303.25|300.35|6
1646811170000|2022-03-09 07:32:50|303.25|300.35|303.17|300.27|303.27|300.37|303.17|300.27|20
1646811180000|2022-03-09 07:33:00|303.27|300.37|303.19|300.29|303.27|300.37|303.17|300.27|25
1646811190000|2022-03-09 07:33:10|303.18|300.28|303.12|300.22|303.22|300.32|303.12|300.22|24
1646811200000|2022-03-09 07:33:20|303.16|300.26|303.09|300.19|303.18|300.28|303.04|300.14|27
1646811210000|2022-03-09 07:33:30|303.06|300.16|303.03|300.13|303.15|300.25|303.03|300.13|24
1646811220000|2022-03-09 07:33:40|303.02|300.12|302.99|300.09|303.04|300.14|302.98|300.08|15
1646811230000|2022-03-09 07:33:50|302.97|300.07|302.87|299.97|303.03|300.13|302.78|299.88|25
1646811240000|2022-03-09 07:34:00|302.85|299.95|302.82|299.92|302.85|299.95|302.77|299.87|25
1646811250000|2022-03-09 07:34:10|302.8|299.9|302.87|299.97|302.9|300|302.76|299.86|25
1646811260000|2022-03-09 07:34:20|302.89|299.99|302.97|300.07|303.01|300.11|302.89|299.99|21
1646811270000|2022-03-09 07:34:30|302.98|300.08|302.94|300.04|302.98|300.08|302.93|300.03|12
1646811280000|2022-03-09 07:34:40|302.97|300.07|302.98|300.08|302.99|300.09|302.93|300.03|15
1646811290000|2022-03-09 07:34:50|302.97|300.07|302.96|300.06|302.97|300.07|302.94|300.04|10
1646811300000|2022-03-09 07:35:00|302.97|300.07|302.89|299.99|302.97|300.07|302.89|299.99|11
1646811310000|2022-03-09 07:35:10|302.9|300|302.9|300|302.91|300.01|302.9|300|3
1646811320000|2022-03-09 07:35:20|302.91|300.01|302.91|300.01|302.94|300.04|302.91|300.01|11
1646811330000|2022-03-09 07:35:30|302.93|300.03|302.97|300.07|302.97|300.07|302.92|300.02|13
1646811340000|2022-03-09 07:35:40|302.96|300.06|302.95|300.05|302.96|300.06|302.92|300.02|6
1646811350000|2022-03-09 07:35:50|302.93|300.03|303.01|300.11|303.04|300.14|302.93|300.03|18
1646811360000|2022-03-09 07:36:00|303.03|300.13|303.02|300.12|303.03|300.13|303.01|300.11|6
1646811370000|2022-03-09 07:36:10|303.04|300.14|303.09|300.19|303.11|300.21|303.04|300.14|10
1646811380000|2022-03-09 07:36:20|303.1|300.2|303.13|300.23|303.13|300.23|303.1|300.2|3
1646811390000|2022-03-09 07:36:30|303.15|300.25|303.15|300.25|303.15|300.25|303.15|300.25|1
1646811400000|2022-03-09 07:36:40|303.14|300.24|303.08|300.18|303.14|300.24|303.04|300.14|6
1646811410000|2022-03-09 07:36:50|303.07|300.17|303.09|300.19|303.09|300.19|303.05|300.15|11
1646811420000|2022-03-09 07:37:00|303.08|300.18|303.07|300.17|303.11|300.21|303.07|300.17|7
1646811430000|2022-03-09 07:37:10|303.11|300.21|303.08|300.18|303.11|300.21|303.07|300.17|13
1646811440000|2022-03-09 07:37:20|303.12|300.22|303.16|300.26|303.16|300.26|303.11|300.21|8
1646811450000|2022-03-09 07:37:30|303.18|300.28|303.34|300.44|303.34|300.44|303.16|300.26|15
1646811460000|2022-03-09 07:37:40|303.35|300.45|303.35|300.45|303.35|300.45|303.35|300.45|1
1646811470000|2022-03-09 07:37:50|303.36|300.46|303.33|300.43|303.37|300.47|303.33|300.43|5
1646811480000|2022-03-09 07:38:00|303.34|300.44|303.32|300.42|303.38|300.48|303.32|300.42|11
1646811490000|2022-03-09 07:38:10|303.34|300.44|303.11|300.21|303.34|300.44|303.09|300.19|21
1646811500000|2022-03-09 07:38:20|303.1|300.2|303.07|300.17|303.1|300.2|303.07|300.17|14
1646811510000|2022-03-09 07:38:30|303.08|300.18|303.19|300.29|303.19|300.29|303.08|300.18|8
1646811520000|2022-03-09 07:38:40|303.18|300.28|303.2|300.3|303.2|300.3|303.18|300.28|7
1646811530000|2022-03-09 07:38:50|303.22|300.32|303.13|300.23|303.22|300.32|303.09|300.19|15
1646811540000|2022-03-09 07:39:00|303.12|300.22|303.03|300.13|303.12|300.22|303.01|300.11|22
1646811550000|2022-03-09 07:39:10|303.02|300.12|303.14|300.24|303.14|300.24|302.97|300.07|17
1646811560000|2022-03-09 07:39:20|303.11|300.21|303.12|300.22|303.18|300.28|303.09|300.19|14
1646811570000|2022-03-09 07:39:30|303.09|300.19|303.27|300.37|303.29|300.39|303.09|300.19|17
1646811580000|2022-03-09 07:39:40|303.29|300.39|303.23|300.33|303.29|300.39|303.18|300.28|13
1646811590000|2022-03-09 07:39:50|303.24|300.34|303.24|300.34|303.24|300.34|303.24|300.34|1
1646811600000|2022-03-09 07:40:00|303.23|300.33|303.35|300.45|303.36|300.46|303.23|300.33|12
1646811610000|2022-03-09 07:40:10|303.32|300.42|303.32|300.42|303.36|300.46|303.29|300.39|14
1646811620000|2022-03-09 07:40:20|303.33|300.43|303.38|300.48|303.4|300.5|303.33|300.43|8
1646811630000|2022-03-09 07:40:30|303.35|300.45|303.24|300.34|303.35|300.45|303.23|300.33|9
1646811640000|2022-03-09 07:40:40|303.25|300.35|303.29|300.39|303.35|300.45|303.24|300.34|23
1646811650000|2022-03-09 07:40:50|303.33|300.43|303.3|300.4|303.33|300.43|303.3|300.4|13
1646811660000|2022-03-09 07:41:00|303.33|300.43|303.31|300.41|303.33|300.43|303.31|300.41|4
1646811670000|2022-03-09 07:41:10|303.3|300.4|303.32|300.42|303.33|300.43|303.25|300.35|20
1646811680000|2022-03-09 07:41:20|303.33|300.43|303.32|300.42|303.34|300.44|303.29|300.39|17
1646811690000|2022-03-09 07:41:30|303.3|300.4|303.33|300.43|303.34|300.44|303.3|300.4|11
1646811700000|2022-03-09 07:41:40|303.31|300.41|303.36|300.46|303.38|300.48|303.3|300.4|12
1646811710000|2022-03-09 07:41:50|303.38|300.48|303.35|300.45|303.39|300.49|303.3|300.4|18
1646811720000|2022-03-09 07:42:00|303.34|300.44|303.23|300.33|303.34|300.44|303.22|300.32|19
1646811730000|2022-03-09 07:42:10|303.25|300.35|303.23|300.33|303.26|300.36|303.23|300.33|9
1646811740000|2022-03-09 07:42:20|303.25|300.35|303.22|300.32|303.29|300.39|303.22|300.32|14
1646811750000|2022-03-09 07:42:30|303.24|300.34|303.26|300.36|303.27|300.37|303.24|300.34|15
1646811760000|2022-03-09 07:42:40|303.25|300.35|303.27|300.37|303.27|300.37|303.2|300.3|9
1646811770000|2022-03-09 07:42:50|303.28|300.38|303.2|300.3|303.28|300.38|303.2|300.3|19
1646811780000|2022-03-09 07:43:00|303.21|300.31|303.21|300.31|303.22|300.32|303.18|300.28|19
1646811790000|2022-03-09 07:43:10|303.2|300.3|303.25|300.35|303.25|300.35|303.2|300.3|17
1646811800000|2022-03-09 07:43:20|303.22|300.32|303.24|300.34|303.26|300.36|303.22|300.32|13
1646811810000|2022-03-09 07:43:30|303.23|300.33|303.27|300.37|303.29|300.39|303.23|300.33|7
1646811820000|2022-03-09 07:43:40|303.28|300.38|303.29|300.39|303.31|300.41|303.28|300.38|9
1646811830000|2022-03-09 07:43:50|303.3|300.4|303.34|300.44|303.34|300.44|303.3|300.4|9
1646811840000|2022-03-09 07:44:00|303.31|300.41|303.36|300.46|303.39|300.49|303.29|300.39|13
1646811850000|2022-03-09 07:44:10|303.37|300.47|303.23|300.33|303.37|300.47|303.22|300.32|13
1646811860000|2022-03-09 07:44:20|303.24|300.34|303.3|300.4|303.35|300.45|303.24|300.34|20
1646811870000|2022-03-09 07:44:30|303.35|300.45|303.31|300.41|303.35|300.45|303.3|300.4|8
1646811880000|2022-03-09 07:44:40|303.32|300.42|303.43|300.53|303.43|300.53|303.28|300.38|23
1646811890000|2022-03-09 07:44:50|303.38|300.48|303.39|300.49|303.42|300.52|303.35|300.45|11
1646811900000|2022-03-09 07:45:00|303.35|300.45|303.35|300.45|303.38|300.48|303.33|300.43|14
1646811910000|2022-03-09 07:45:10|303.34|300.44|303.33|300.43|303.39|300.49|303.31|300.41|27
1646811920000|2022-03-09 07:45:20|303.31|300.41|303.24|300.34|303.33|300.43|303.24|300.34|15
1646811930000|2022-03-09 07:45:30|303.21|300.31|303.22|300.32|303.26|300.36|303.17|300.27|12
1646811940000|2022-03-09 07:45:40|303.17|300.27|303.21|300.31|303.25|300.35|303.17|300.27|17
1646811950000|2022-03-09 07:45:50|303.29|300.39|303.23|300.33|303.29|300.39|303.22|300.32|11
1646811960000|2022-03-09 07:46:00|303.22|300.32|303.24|300.34|303.25|300.35|303.22|300.32|11
1646811970000|2022-03-09 07:46:10|303.25|300.35|303.25|300.35|303.26|300.36|303.24|300.34|5
1646811980000|2022-03-09 07:46:20|303.24|300.34|303.2|300.3|303.27|300.37|303.2|300.3|9
1646811990000|2022-03-09 07:46:30|303.21|300.31|303.17|300.27|303.29|300.39|303.17|300.27|18
1646812000000|2022-03-09 07:46:40|303.16|300.26|303.2|300.3|303.21|300.31|303.16|300.26|18
1646812010000|2022-03-09 07:46:50|303.19|300.29|303.18|300.28|303.19|300.29|303.18|300.28|2
1646812020000|2022-03-09 07:47:00|303.16|300.26|303.18|300.28|303.2|300.3|303.16|300.26|8
1646812030000|2022-03-09 07:47:10|303.19|300.29|303.19|300.29|303.19|300.29|303.16|300.26|11
1646812040000|2022-03-09 07:47:20|303.17|300.27|303.18|300.28|303.19|300.29|303.17|300.27|13
1646812050000|2022-03-09 07:47:30|303.17|300.27|303.18|300.28|303.2|300.3|303.17|300.27|5
1646812060000|2022-03-09 07:47:40|303.16|300.26|303.14|300.24|303.17|300.27|303.14|300.24|13
1646812070000|2022-03-09 07:47:50|303.15|300.25|303.19|300.29|303.19|300.29|303.15|300.25|6
1646812080000|2022-03-09 07:48:00|303.18|300.28|303.14|300.24|303.19|300.29|303.14|300.24|13
1646812090000|2022-03-09 07:48:10|303.13|300.23|303.03|300.13|303.14|300.24|302.92|300.02|21
1646812100000|2022-03-09 07:48:20|302.97|300.07|303.02|300.12|303.05|300.15|302.94|300.04|13
1646812110000|2022-03-09 07:48:30|303.01|300.11|303.06|300.16|303.12|300.22|303.01|300.11|15
1646812120000|2022-03-09 07:48:40|303.08|300.18|303.07|300.17|303.08|300.18|303.06|300.16|5
1646812130000|2022-03-09 07:48:50|303.06|300.16|303.02|300.12|303.07|300.17|303.02|300.12|15
1646812140000|2022-03-09 07:49:00|303.03|300.13|303.07|300.17|303.08|300.18|303.02|300.12|12
1646812150000|2022-03-09 07:49:10|303.08|300.18|303.08|300.18|303.09|300.19|303.06|300.16|9
1646812160000|2022-03-09 07:49:20|303.07|300.17|303.09|300.19|303.09|300.19|303.06|300.16|6
1646812170000|2022-03-09 07:49:30|303.08|300.18|303.07|300.17|303.08|300.18|303.07|300.17|4
1646812180000|2022-03-09 07:49:40|303.08|300.18|302.99|300.09|303.09|300.19|302.99|300.09|21
1646812190000|2022-03-09 07:49:50|303|300.1|303|300.1|303.04|300.14|302.99|300.09|15
1646812200000|2022-03-09 07:50:00|303.01|300.11|302.99|300.09|303.01|300.11|302.99|300.09|9
1646812210000|2022-03-09 07:50:10|303|300.1|302.99|300.09|303|300.1|302.99|300.09|4
1646812220000|2022-03-09 07:50:20|303|300.1|303|300.1|303|300.1|302.99|300.09|3
1646812230000|2022-03-09 07:50:30|303.01|300.11|303|300.1|303.04|300.14|302.99|300.09|8
1646812240000|2022-03-09 07:50:40|302.99|300.09|303.01|300.11|303.02|300.12|302.99|300.09|11
1646812250000|2022-03-09 07:50:50|303|300.1|303|300.1|303.01|300.11|302.99|300.09|25
1646812260000|2022-03-09 07:51:00|303.01|300.11|302.99|300.09|303.01|300.11|302.99|300.09|5
1646812270000|2022-03-09 07:51:10|303|300.1|302.89|299.99|303|300.1|302.89|299.99|12
1646812280000|2022-03-09 07:51:20|302.88|299.98|302.79|299.89|302.95|300.05|302.79|299.89|19
1646812290000|2022-03-09 07:51:30|302.8|299.9|302.79|299.89|302.85|299.95|302.77|299.87|28
1646812300000|2022-03-09 07:51:40|302.81|299.91|302.93|300.03|302.96|300.06|302.79|299.89|22
1646812310000|2022-03-09 07:51:50|302.96|300.06|302.95|300.05|302.98|300.08|302.95|300.05|15
1646812320000|2022-03-09 07:52:00|302.94|300.04|302.98|300.08|302.98|300.08|302.93|300.03|10
1646812330000|2022-03-09 07:52:10|303|300.1|302.95|300.05|303.01|300.11|302.92|300.02|18
1646812340000|2022-03-09 07:52:20|302.94|300.04|303.02|300.12|303.02|300.12|302.94|300.04|11
1646812350000|2022-03-09 07:52:30|303.03|300.13|303.07|300.17|303.08|300.18|303.02|300.12|16
1646812360000|2022-03-09 07:52:40|303.1|300.2|303.11|300.21|303.18|300.28|303.08|300.18|22
1646812370000|2022-03-09 07:52:50|303.1|300.2|303.02|300.12|303.1|300.2|302.97|300.07|16
1646812380000|2022-03-09 07:53:00|302.97|300.07|302.97|300.07|303.02|300.12|302.95|300.05|25
1646812390000|2022-03-09 07:53:10|302.96|300.06|303.1|300.2|303.13|300.23|302.96|300.06|15
1646812400000|2022-03-09 07:53:20|303.09|300.19|303.1|300.2|303.14|300.24|303.09|300.19|12
1646812410000|2022-03-09 07:53:30|303.09|300.19|303.07|300.17|303.1|300.2|303.07|300.17|14
1646812420000|2022-03-09 07:53:40|303.1|300.2|303.09|300.19|303.1|300.2|303.08|300.18|7
1646812430000|2022-03-09 07:53:50|303.08|300.18|303.02|300.12|303.08|300.18|302.99|300.09|19
1646812440000|2022-03-09 07:54:00|303.03|300.13|302.85|299.95|303.05|300.15|302.85|299.95|21
1646812450000|2022-03-09 07:54:10|302.87|299.97|302.87|299.97|302.89|299.99|302.86|299.96|12
1646812460000|2022-03-09 07:54:20|302.86|299.96|302.88|299.98|302.88|299.98|302.86|299.96|4
1646812470000|2022-03-09 07:54:30|302.87|299.97|302.86|299.96|302.88|299.98|302.86|299.96|16
1646812480000|2022-03-09 07:54:40|302.88|299.98|302.86|299.96|302.89|299.99|302.86|299.96|13
1646812490000|2022-03-09 07:54:50|302.87|299.97|302.87|299.97|302.87|299.97|302.87|299.97|1
1646812500000|2022-03-09 07:55:00|302.88|299.98|302.9|300|302.91|300.01|302.87|299.97|17
1646812510000|2022-03-09 07:55:10|302.89|299.99|302.86|299.96|302.91|300.01|302.84|299.94|19
1646812520000|2022-03-09 07:55:20|302.87|299.97|302.87|299.97|302.88|299.98|302.86|299.96|7
1646812530000|2022-03-09 07:55:30|302.86|299.96|302.89|299.99|302.9|300|302.86|299.96|6
1646812550000|2022-03-09 07:55:50|302.88|299.98|302.9|300|302.9|300|302.86|299.96|13
1646812560000|2022-03-09 07:56:00|302.89|299.99|302.93|300.03|302.93|300.03|302.84|299.94|11
1646812570000|2022-03-09 07:56:10|302.92|300.02|303|300.1|303|300.1|302.88|299.98|10
1646812580000|2022-03-09 07:56:20|303.01|300.11|302.99|300.09|303.02|300.12|302.98|300.08|5
1646812590000|2022-03-09 07:56:30|302.98|300.08|303|300.1|303|300.1|302.98|300.08|3
1646812600000|2022-03-09 07:56:40|303.01|300.11|303|300.1|303.03|300.13|303|300.1|3
1646812610000|2022-03-09 07:56:50|302.98|300.08|303.06|300.16|303.07|300.17|302.98|300.08|13
1646812620000|2022-03-09 07:57:00|303.07|300.17|303.06|300.16|303.07|300.17|303.05|300.15|3
1646812630000|2022-03-09 07:57:10|303.04|300.14|303.06|300.16|303.12|300.22|303.03|300.13|12
1646812640000|2022-03-09 07:57:20|303.05|300.15|302.95|300.05|303.09|300.19|302.95|300.05|15
1646812650000|2022-03-09 07:57:30|302.88|299.98|302.9|300|302.94|300.04|302.8|299.9|28
1646812660000|2022-03-09 07:57:40|302.89|299.99|302.94|300.04|302.94|300.04|302.85|299.95|12
1646812670000|2022-03-09 07:57:50|302.93|300.03|302.83|299.93|302.94|300.04|302.81|299.91|19
1646812680000|2022-03-09 07:58:00|302.84|299.94|302.9|300|302.9|300|302.82|299.92|15
1646812690000|2022-03-09 07:58:10|302.94|300.04|302.88|299.98|302.94|300.04|302.88|299.98|12
1646812700000|2022-03-09 07:58:20|302.87|299.97|302.88|299.98|302.89|299.99|302.86|299.96|8
1646812710000|2022-03-09 07:58:30|302.91|300.01|302.9|300|302.94|300.04|302.82|299.92|25
1646812720000|2022-03-09 07:58:40|302.87|299.97|303.04|300.14|303.06|300.16|302.84|299.94|22
1646812730000|2022-03-09 07:58:50|303.05|300.15|303.06|300.16|303.07|300.17|303.04|300.14|18
1646812740000|2022-03-09 07:59:00|303.07|300.17|303.03|300.13|303.07|300.17|303|300.1|17
1646812750000|2022-03-09 07:59:10|303.04|300.14|303.02|300.12|303.05|300.15|303.01|300.11|19
1646812760000|2022-03-09 07:59:20|302.99|300.09|303.01|300.11|303.02|300.12|302.98|300.08|14
1646812770000|2022-03-09 07:59:30|303.03|300.13|303.01|300.11|303.04|300.14|303.01|300.11|13
1646812780000|2022-03-09 07:59:40|303.02|300.12|303|300.1|303.02|300.12|303|300.1|7
1646812790000|2022-03-09 07:59:50|303.03|300.13|303.02|300.12|303.07|300.17|303|300.1|21
1646812800000|2022-03-09 08:00:00|303.03|300.13|303|300.1|303.04|300.14|303|300.1|12
1646812810000|2022-03-09 08:00:10|302.99|300.09|303.06|300.16|303.07|300.17|302.99|300.09|20
1646812820000|2022-03-09 08:00:20|303.04|300.14|302.98|300.08|303.06|300.16|302.97|300.07|13
1646812830000|2022-03-09 08:00:30|302.96|300.06|303|300.1|303.01|300.11|302.94|300.04|16
1646812840000|2022-03-09 08:00:40|303.01|300.11|303.02|300.12|303.03|300.13|303|300.1|9
1646812850000|2022-03-09 08:00:50|303.01|300.11|303|300.1|303.02|300.12|302.99|300.09|10
1646812860000|2022-03-09 08:01:00|303.05|300.15|303.07|300.17|303.14|300.24|303.01|300.11|18
1646812870000|2022-03-09 08:01:10|303.08|300.18|303.06|300.16|303.1|300.2|302.96|300.06|19
1646812880000|2022-03-09 08:01:20|303.07|300.17|302.98|300.08|303.08|300.18|302.98|300.08|9
1646812890000|2022-03-09 08:01:30|302.97|300.07|303.03|300.13|303.03|300.13|302.95|300.05|14
1646812900000|2022-03-09 08:01:40|303.02|300.12|303.02|300.12|303.07|300.17|303.02|300.12|12
1646812910000|2022-03-09 08:01:50|303.03|300.13|303.08|300.18|303.15|300.25|303.02|300.12|21
1646812920000|2022-03-09 08:02:00|303.07|300.17|303.02|300.12|303.11|300.21|303.01|300.11|19
1646812930000|2022-03-09 08:02:10|303.01|300.11|303.22|300.32|303.22|300.32|302.99|300.09|28
1646812940000|2022-03-09 08:02:20|303.1|300.2|303.22|300.32|303.26|300.36|303.1|300.2|20
1646812950000|2022-03-09 08:02:30|303.23|300.33|303.28|300.38|303.28|300.38|303.22|300.32|10
1646812960000|2022-03-09 08:02:40|303.29|300.39|303.25|300.35|303.3|300.4|303.2|300.3|12
1646812970000|2022-03-09 08:02:50|303.26|300.36|303.33|300.43|303.38|300.48|303.24|300.34|16
1646812980000|2022-03-09 08:03:00|303.35|300.45|303.84|300.94|303.84|300.94|303.35|300.45|35
1646812990000|2022-03-09 08:03:10|303.8|300.9|303.49|300.59|303.8|300.9|303.49|300.59|31
1646813000000|2022-03-09 08:03:20|303.42|300.52|303.29|300.39|303.49|300.59|303.28|300.38|37
1646813010000|2022-03-09 08:03:30|303.31|300.41|303.08|300.18|303.31|300.41|303|300.1|27
1646813020000|2022-03-09 08:03:40|303.07|300.17|303.22|300.32|303.29|300.39|303.05|300.15|26
1646813030000|2022-03-09 08:03:50|303.21|300.31|303.28|300.38|303.36|300.46|303.2|300.3|26
1646813040000|2022-03-09 08:04:00|303.32|300.42|303.23|300.33|303.32|300.42|303.19|300.29|25
1646813050000|2022-03-09 08:04:10|303.22|300.32|303.03|300.13|303.22|300.32|303.03|300.13|30
1646813060000|2022-03-09 08:04:20|302.98|300.08|302.86|299.96|302.98|300.08|302.83|299.93|29
1646813070000|2022-03-09 08:04:30|302.84|299.94|302.72|299.82|302.9|300|302.71|299.81|22
1646813080000|2022-03-09 08:04:40|302.75|299.85|302.6|299.7|302.75|299.85|302.6|299.7|34
1646813090000|2022-03-09 08:04:50|302.63|299.73|302.59|299.69|302.69|299.79|302.57|299.67|25
1646813100000|2022-03-09 08:05:00|302.58|299.68|302.19|299.29|302.59|299.69|302.19|299.29|24
1646813110000|2022-03-09 08:05:10|302.3|299.4|301.89|298.99|302.3|299.4|301.89|298.99|34
1646813120000|2022-03-09 08:05:20|301.86|298.96|301.97|299.07|301.98|299.08|301.8|298.9|32
1646813130000|2022-03-09 08:05:30|301.98|299.08|301.97|299.07|302.06|299.16|301.93|299.03|29
1646813140000|2022-03-09 08:05:40|301.96|299.06|302|299.1|302.04|299.14|301.96|299.06|20
1646813150000|2022-03-09 08:05:50|301.98|299.08|302.13|299.23|302.13|299.23|301.94|299.04|28
1646813160000|2022-03-09 08:06:00|302.15|299.25|302.17|299.27|302.18|299.28|302.13|299.23|14
1646813170000|2022-03-09 08:06:10|302.16|299.26|302.01|299.11|302.18|299.28|302.01|299.11|20
1646813180000|2022-03-09 08:06:20|302|299.1|302.06|299.16|302.13|299.23|302|299.1|23
1646813190000|2022-03-09 08:06:30|302.05|299.15|302.08|299.18|302.08|299.18|302.03|299.13|15
1646813200000|2022-03-09 08:06:40|302.07|299.17|301.84|298.94|302.07|299.17|301.83|298.93|21
1646813210000|2022-03-09 08:06:50|301.87|298.97|302.17|299.27|302.2|299.3|301.87|298.97|29
1646813220000|2022-03-09 08:07:00|302.2|299.3|302.27|299.37|302.37|299.47|302.2|299.3|29
1646813230000|2022-03-09 08:07:10|302.29|299.39|302.53|299.63|302.53|299.63|302.29|299.39|17
1646813240000|2022-03-09 08:07:20|302.57|299.67|302.86|299.96|302.89|299.99|302.57|299.67|23
1646813250000|2022-03-09 08:07:30|302.89|299.99|302.92|300.02|302.94|300.04|302.86|299.96|20
1646813260000|2022-03-09 08:07:40|302.94|300.04|302.92|300.02|302.94|300.04|302.82|299.92|21
1646813270000|2022-03-09 08:07:50|302.95|300.05|303.08|300.18|303.1|300.2|302.95|300.05|18
1646813280000|2022-03-09 08:08:00|303.09|300.19|303.44|300.54|303.51|300.61|303.08|300.18|22
1646813290000|2022-03-09 08:08:10|303.54|300.64|303.14|300.24|303.59|300.69|303.14|300.24|30
1646813300000|2022-03-09 08:08:20|303.16|300.26|303.19|300.29|303.19|300.29|303.08|300.18|20
1646813310000|2022-03-09 08:08:30|303.24|300.34|303.28|300.38|303.29|300.39|303.23|300.33|10
1646813320000|2022-03-09 08:08:40|303.29|300.39|303.3|300.4|303.38|300.48|303.25|300.35|17
1646813330000|2022-03-09 08:08:50|303.31|300.41|303.31|300.41|303.35|300.45|303.28|300.38|17
1646813340000|2022-03-09 08:09:00|303.3|300.4|303.2|300.3|303.33|300.43|303.2|300.3|13
1646813350000|2022-03-09 08:09:10|303.19|300.29|303.18|300.28|303.24|300.34|303.14|300.24|26
1646813360000|2022-03-09 08:09:20|303.2|300.3|303.18|300.28|303.25|300.35|303.17|300.27|14
1646813370000|2022-03-09 08:09:30|303.17|300.27|303.15|300.25|303.19|300.29|303.15|300.25|8
1646813380000|2022-03-09 08:09:40|303.16|300.26|303|300.1|303.16|300.26|302.93|300.03|28
1646813390000|2022-03-09 08:09:50|303.01|300.11|302.98|300.08|303.06|300.16|302.95|300.05|16
1646813400000|2022-03-09 08:10:00|302.99|300.09|302.91|300.01|303.03|300.13|302.91|300.01|32
1646813410000|2022-03-09 08:10:10|302.9|300|302.76|299.86|302.92|300.02|302.72|299.82|31
1646813420000|2022-03-09 08:10:20|302.82|299.92|302.83|299.93|302.9|300|302.78|299.88|24
1646813430000|2022-03-09 08:10:30|302.82|299.92|302.85|299.95|302.92|300.02|302.82|299.92|21
1646813440000|2022-03-09 08:10:40|302.94|300.04|302.91|300.01|302.95|300.05|302.81|299.91|19
1646813450000|2022-03-09 08:10:50|302.87|299.97|302.92|300.02|302.94|300.04|302.87|299.97|14
1646813460000|2022-03-09 08:11:00|302.93|300.03|302.87|299.97|302.96|300.06|302.86|299.96|16
1646813470000|2022-03-09 08:11:10|302.85|299.95|302.81|299.91|302.88|299.98|302.81|299.91|10
1646813480000|2022-03-09 08:11:20|302.8|299.9|302.89|299.99|302.89|299.99|302.79|299.89|17
1646813490000|2022-03-09 08:11:30|302.9|300|302.91|300.01|302.95|300.05|302.86|299.96|19
1646813500000|2022-03-09 08:11:40|302.92|300.02|302.92|300.02|302.95|300.05|302.85|299.95|8
1646813510000|2022-03-09 08:11:50|302.93|300.03|302.86|299.96|302.94|300.04|302.84|299.94|25
1646813520000|2022-03-09 08:12:00|302.87|299.97|302.95|300.05|302.96|300.06|302.86|299.96|18
1646813530000|2022-03-09 08:12:10|302.96|300.06|302.97|300.07|302.97|300.07|302.95|300.05|6
1646813540000|2022-03-09 08:12:20|302.96|300.06|302.94|300.04|302.97|300.07|302.94|300.04|17
1646813550000|2022-03-09 08:12:30|302.95|300.05|302.96|300.06|302.97|300.07|302.95|300.05|9
1646813560000|2022-03-09 08:12:40|302.95|300.05|303.02|300.12|303.03|300.13|302.95|300.05|12
1646813570000|2022-03-09 08:12:50|303|300.1|302.88|299.98|303|300.1|302.88|299.98|19
1646813580000|2022-03-09 08:13:00|302.89|299.99|302.9|300|302.97|300.07|302.85|299.95|24
1646813590000|2022-03-09 08:13:10|302.91|300.01|302.91|300.01|302.92|300.02|302.91|300.01|7
1646813600000|2022-03-09 08:13:20|302.92|300.02|302.91|300.01|302.93|300.03|302.89|299.99|16
1646813610000|2022-03-09 08:13:30|302.92|300.02|302.79|299.89|302.92|300.02|302.7|299.8|23
1646813620000|2022-03-09 08:13:40|302.78|299.88|302.76|299.86|302.82|299.92|302.76|299.86|20
1646813630000|2022-03-09 08:13:50|302.74|299.84|302.75|299.85|302.78|299.88|302.74|299.84|16
1646813640000|2022-03-09 08:14:00|302.76|299.86|302.72|299.82|302.8|299.9|302.69|299.79|11
1646813650000|2022-03-09 08:14:10|302.71|299.81|302.66|299.76|302.71|299.81|302.66|299.76|13
1646813660000|2022-03-09 08:14:20|302.64|299.74|302.63|299.73|302.7|299.8|302.61|299.71|16
1646813670000|2022-03-09 08:14:30|302.62|299.72|302.62|299.72|302.62|299.72|302.58|299.68|19
1646813680000|2022-03-09 08:14:40|302.61|299.71|302.59|299.69|302.63|299.73|302.58|299.68|15
1646813690000|2022-03-09 08:14:50|302.58|299.68|302.55|299.65|302.61|299.71|302.54|299.64|15
1646813700000|2022-03-09 08:15:00|302.57|299.67|302.23|299.33|302.57|299.67|302.23|299.33|26
1646813710000|2022-03-09 08:15:10|302.21|299.31|302.14|299.24|302.21|299.31|302.09|299.19|25
1646813720000|2022-03-09 08:15:20|302.16|299.26|302.05|299.15|302.19|299.29|302.02|299.12|27
1646813730000|2022-03-09 08:15:30|302.04|299.14|301.91|299.01|302.09|299.19|301.9|299|24
1646813740000|2022-03-09 08:15:40|301.93|299.03|301.99|299.09|302.03|299.13|301.93|299.03|16
1646813750000|2022-03-09 08:15:50|301.96|299.06|301.97|299.07|302.05|299.15|301.83|298.93|26
1646813760000|2022-03-09 08:16:00|302.01|299.11|301.94|299.04|302.03|299.13|301.94|299.04|21
1646813770000|2022-03-09 08:16:10|301.95|299.05|301.92|299.02|301.95|299.05|301.89|298.99|20
1646813780000|2022-03-09 08:16:20|301.93|299.03|301.94|299.04|301.95|299.05|301.9|299|18
1646813790000|2022-03-09 08:16:30|301.95|299.05|302|299.1|302.01|299.11|301.93|299.03|14
1646813800000|2022-03-09 08:16:40|302.01|299.11|301.96|299.06|302.01|299.11|301.96|299.06|14
1646813810000|2022-03-09 08:16:50|301.97|299.07|301.83|298.93|301.97|299.07|301.82|298.92|18
1646813820000|2022-03-09 08:17:00|301.82|298.92|301.62|298.72|301.82|298.92|301.6|298.7|18
1646813830000|2022-03-09 08:17:10|301.61|298.71|301.48|298.58|301.61|298.71|301.48|298.58|21
1646813840000|2022-03-09 08:17:20|301.52|298.62|301.51|298.61|301.6|298.7|301.5|298.6|21
1646813850000|2022-03-09 08:17:30|301.5|298.6|301.48|298.58|301.54|298.64|301.44|298.54|25
1646813860000|2022-03-09 08:17:40|301.47|298.57|301.5|298.6|301.55|298.65|301.47|298.57|23
1646813870000|2022-03-09 08:17:50|301.49|298.59|301.49|298.59|301.51|298.61|301.49|298.59|16
1646813880000|2022-03-09 08:18:00|301.5|298.6|301.57|298.67|301.58|298.68|301.49|298.59|12
1646813890000|2022-03-09 08:18:10|301.59|298.69|301.73|298.83|301.73|298.83|301.59|298.69|19
1646813900000|2022-03-09 08:18:20|301.69|298.79|301.67|298.77|301.72|298.82|301.62|298.72|13
1646813910000|2022-03-09 08:18:30|301.7|298.8|301.64|298.74|301.76|298.86|301.63|298.73|9
1646813920000|2022-03-09 08:18:40|301.67|298.77|301.86|298.96|301.87|298.97|301.67|298.77|18
1646813930000|2022-03-09 08:18:50|301.87|298.97|301.82|298.92|301.87|298.97|301.81|298.91|16
1646813940000|2022-03-09 08:19:00|301.81|298.91|301.75|298.85|301.81|298.91|301.72|298.82|14
1646813950000|2022-03-09 08:19:10|301.78|298.88|301.79|298.89|301.84|298.94|301.78|298.88|20
1646813960000|2022-03-09 08:19:20|301.82|298.92|301.82|298.92|301.82|298.92|301.76|298.86|9
1646813970000|2022-03-09 08:19:30|301.78|298.88|301.74|298.84|301.82|298.92|301.72|298.82|17
1646813980000|2022-03-09 08:19:40|301.75|298.85|301.77|298.87|301.8|298.9|301.74|298.84|13
1646813990000|2022-03-09 08:19:50|301.76|298.86|301.78|298.88|301.78|298.88|301.75|298.85|8
1646814000000|2022-03-09 08:20:00|301.76|298.86|301.87|298.97|301.87|298.97|301.76|298.86|23
1646814010000|2022-03-09 08:20:10|301.8|298.9|302.03|299.13|302.09|299.19|301.8|298.9|27
1646814020000|2022-03-09 08:20:20|302.01|299.11|301.98|299.08|302.01|299.11|301.95|299.05|8
1646814030000|2022-03-09 08:20:30|301.99|299.09|301.99|299.09|302.07|299.17|301.98|299.08|13
1646814040000|2022-03-09 08:20:40|301.88|298.98|301.92|299.02|301.93|299.03|301.86|298.96|14
1646814050000|2022-03-09 08:20:50|301.91|299.01|301.84|298.94|301.92|299.02|301.84|298.94|11
1646814060000|2022-03-09 08:21:00|301.87|298.97|301.87|298.97|301.88|298.98|301.84|298.94|11
1646814070000|2022-03-09 08:21:10|301.86|298.96|301.76|298.86|301.88|298.98|301.76|298.86|24
1646814080000|2022-03-09 08:21:20|301.79|298.89|301.74|298.84|301.82|298.92|301.74|298.84|19
1646814090000|2022-03-09 08:21:30|301.75|298.85|301.64|298.74|301.76|298.86|301.54|298.64|26
1646814100000|2022-03-09 08:21:40|301.63|298.73|301.56|298.66|301.68|298.78|301.54|298.64|21
1646814110000|2022-03-09 08:21:50|301.58|298.68|301.54|298.64|301.59|298.69|301.53|298.63|13
1646814120000|2022-03-09 08:22:00|301.55|298.65|301.57|298.67|301.59|298.69|301.51|298.61|17
1646814130000|2022-03-09 08:22:10|301.56|298.66|301.54|298.64|301.58|298.68|301.54|298.64|13
1646814140000|2022-03-09 08:22:20|301.55|298.65|301.57|298.67|301.58|298.68|301.53|298.63|11
1646814150000|2022-03-09 08:22:30|301.56|298.66|301.57|298.67|301.58|298.68|301.56|298.66|12
1646814160000|2022-03-09 08:22:40|301.56|298.66|301.56|298.66|301.57|298.67|301.55|298.65|10
1646814170000|2022-03-09 08:22:50|301.55|298.65|301.58|298.68|301.58|298.68|301.53|298.63|5
1646814180000|2022-03-09 08:23:00|301.61|298.71|301.61|298.71|301.61|298.71|301.61|298.71|1
1646814190000|2022-03-09 08:23:10|301.6|298.7|301.6|298.7|301.64|298.74|301.59|298.69|8
1646814200000|2022-03-09 08:23:20|301.61|298.71|301.64|298.74|301.64|298.74|301.6|298.7|8
1646814210000|2022-03-09 08:23:30|301.68|298.78|301.63|298.73|301.68|298.78|301.63|298.73|14
1646814220000|2022-03-09 08:23:40|301.64|298.74|301.64|298.74|301.64|298.74|301.63|298.73|17
1646814230000|2022-03-09 08:23:50|301.63|298.73|301.61|298.71|301.64|298.74|301.57|298.67|18
1646814240000|2022-03-09 08:24:00|301.62|298.72|301.62|298.72|301.63|298.73|301.62|298.72|19
1646814250000|2022-03-09 08:24:10|301.63|298.73|301.66|298.76|301.66|298.76|301.62|298.72|25
1646814260000|2022-03-09 08:24:20|301.65|298.75|301.67|298.77|301.7|298.8|301.58|298.68|17
1646814270000|2022-03-09 08:24:30|301.6|298.7|301.6|298.7|301.65|298.75|301.55|298.65|18
1646814280000|2022-03-09 08:24:40|301.61|298.71|301.61|298.71|301.64|298.74|301.52|298.62|21
1646814290000|2022-03-09 08:24:50|301.62|298.72|301.56|298.66|301.62|298.72|301.49|298.59|20
1646814300000|2022-03-09 08:25:00|301.58|298.68|301.63|298.73|301.63|298.73|301.57|298.67|9
1646814310000|2022-03-09 08:25:10|301.62|298.72|301.62|298.72|301.67|298.77|301.61|298.71|15
1646814320000|2022-03-09 08:25:20|301.61|298.71|301.62|298.72|301.62|298.72|301.6|298.7|8
1646814330000|2022-03-09 08:25:30|301.6|298.7|301.68|298.78|301.68|298.78|301.6|298.7|9
1646814340000|2022-03-09 08:25:40|301.69|298.79|301.68|298.78|301.74|298.84|301.66|298.76|13
1646814350000|2022-03-09 08:25:50|301.67|298.77|301.67|298.77|301.68|298.78|301.66|298.76|13
1646814360000|2022-03-09 08:26:00|301.66|298.76|301.59|298.69|301.67|298.77|301.59|298.69|16
1646814370000|2022-03-09 08:26:10|301.6|298.7|301.67|298.77|301.67|298.77|301.57|298.67|15
1646814380000|2022-03-09 08:26:20|301.66|298.76|301.6|298.7|301.67|298.77|301.6|298.7|11
1646814390000|2022-03-09 08:26:30|301.61|298.71|301.68|298.78|301.71|298.81|301.61|298.71|12
1646814400000|2022-03-09 08:26:40|301.7|298.8|301.68|298.78|301.7|298.8|301.67|298.77|4
1646814410000|2022-03-09 08:26:50|301.67|298.77|301.64|298.74|301.72|298.82|301.61|298.71|27
1646814420000|2022-03-09 08:27:00|301.6|298.7|301.59|298.69|301.64|298.74|301.59|298.69|19
1646814430000|2022-03-09 08:27:10|301.6|298.7|301.61|298.71|301.65|298.75|301.59|298.69|19
1646814440000|2022-03-09 08:27:20|301.62|298.72|301.62|298.72|301.63|298.73|301.61|298.71|11
1646814450000|2022-03-09 08:27:30|301.63|298.73|301.64|298.74|301.65|298.75|301.63|298.73|6
1646814460000|2022-03-09 08:27:40|301.63|298.73|301.68|298.78|301.69|298.79|301.6|298.7|14
1646814470000|2022-03-09 08:27:50|301.69|298.79|301.58|298.68|301.69|298.79|301.58|298.68|20
1646814480000|2022-03-09 08:28:00|301.57|298.67|301.56|298.66|301.59|298.69|301.56|298.66|18
1646814490000|2022-03-09 08:28:10|301.57|298.67|301.57|298.67|301.58|298.68|301.56|298.66|15
1646814500000|2022-03-09 08:28:20|301.58|298.68|301.56|298.66|301.59|298.69|301.55|298.65|20
1646814510000|2022-03-09 08:28:30|301.58|298.68|301.46|298.56|301.58|298.68|301.4|298.5|26
1646814520000|2022-03-09 08:28:40|301.53|298.63|301.67|298.77|301.67|298.77|301.53|298.63|16
1646814530000|2022-03-09 08:28:50|301.69|298.79|301.8|298.9|301.8|298.9|301.68|298.78|13
1646814540000|2022-03-09 08:29:00|301.81|298.91|301.79|298.89|301.81|298.91|301.76|298.86|8
1646814550000|2022-03-09 08:29:10|301.8|298.9|301.78|298.88|301.8|298.9|301.77|298.87|5
1646814560000|2022-03-09 08:29:20|301.77|298.87|301.77|298.87|301.77|298.87|301.77|298.87|1
1646814570000|2022-03-09 08:29:30|301.79|298.89|301.88|298.98|301.89|298.99|301.79|298.89|12
1646814580000|2022-03-09 08:29:40|301.87|298.97|301.85|298.95|301.92|299.02|301.8|298.9|19
1646814590000|2022-03-09 08:29:50|301.86|298.96|301.85|298.95|301.88|298.98|301.82|298.92|16
1646814600000|2022-03-09 08:30:00|301.84|298.94|301.83|298.93|301.87|298.97|301.83|298.93|13
1646814610000|2022-03-09 08:30:10|301.84|298.94|301.89|298.99|301.89|298.99|301.81|298.91|14
1646814620000|2022-03-09 08:30:20|301.91|299.01|302.04|299.14|302.04|299.14|301.91|299.01|18
1646814630000|2022-03-09 08:30:30|302.05|299.15|302.05|299.15|302.08|299.18|302.02|299.12|10
1646814640000|2022-03-09 08:30:40|302.06|299.16|302.05|299.15|302.06|299.16|302.05|299.15|2
1646814650000|2022-03-09 08:30:50|302.04|299.14|302.05|299.15|302.05|299.15|302.01|299.11|14
1646814660000|2022-03-09 08:31:00|302.04|299.14|302.08|299.18|302.08|299.18|302.04|299.14|5
1646814670000|2022-03-09 08:31:10|302.1|299.2|302.08|299.18|302.15|299.25|302.08|299.18|14
1646814680000|2022-03-09 08:31:20|302.07|299.17|302.08|299.18|302.13|299.23|302.07|299.17|14
1646814690000|2022-03-09 08:31:30|302.07|299.17|302.03|299.13|302.1|299.2|302.02|299.12|20
1646814700000|2022-03-09 08:31:40|302.04|299.14|302.05|299.15|302.06|299.16|301.96|299.06|21
1646814710000|2022-03-09 08:31:50|302.04|299.14|301.96|299.06|302.04|299.14|301.94|299.04|29
1646814720000|2022-03-09 08:32:00|301.97|299.07|301.98|299.08|302.05|299.15|301.96|299.06|21
1646814730000|2022-03-09 08:32:10|301.97|299.07|301.96|299.06|301.99|299.09|301.95|299.05|15
1646814740000|2022-03-09 08:32:20|301.97|299.07|302|299.1|302|299.1|301.97|299.07|14
1646814750000|2022-03-09 08:32:30|301.98|299.08|302.07|299.17|302.09|299.19|301.98|299.08|16
1646814760000|2022-03-09 08:32:40|302.08|299.18|302.19|299.29|302.21|299.31|302.08|299.18|17
1646814770000|2022-03-09 08:32:50|302.2|299.3|302.19|299.29|302.2|299.3|302.19|299.29|10
1646814780000|2022-03-09 08:33:00|302.18|299.28|302.19|299.29|302.2|299.3|302.18|299.28|12
1646814790000|2022-03-09 08:33:10|302.21|299.31|302.16|299.26|302.21|299.31|302.16|299.26|13
1646814800000|2022-03-09 08:33:20|302.15|299.25|302.1|299.2|302.16|299.26|302.09|299.19|19
1646814810000|2022-03-09 08:33:30|302.09|299.19|302.12|299.22|302.14|299.24|302.04|299.14|17
1646814820000|2022-03-09 08:33:40|302.1|299.2|302.11|299.21|302.14|299.24|302.08|299.18|17
1646814830000|2022-03-09 08:33:50|302.1|299.2|302.08|299.18|302.13|299.23|302.06|299.16|19
1646814840000|2022-03-09 08:34:00|302.07|299.17|302.06|299.16|302.09|299.19|302.06|299.16|10
1646814850000|2022-03-09 08:34:10|302.08|299.18|302.08|299.18|302.08|299.18|302.04|299.14|13
1646814860000|2022-03-09 08:34:20|302.06|299.16|302.16|299.26|302.2|299.3|302.06|299.16|12
1646814870000|2022-03-09 08:34:30|302.15|299.25|302.13|299.23|302.16|299.26|302.13|299.23|10
1646814880000|2022-03-09 08:34:40|302.07|299.17|302.2|299.3|302.21|299.31|302.07|299.17|8
1646814890000|2022-03-09 08:34:50|302.19|299.29|302.1|299.2|302.19|299.29|302.1|299.2|9
1646814900000|2022-03-09 08:35:00|302.11|299.21|302.1|299.2|302.11|299.21|302.09|299.19|8
1646814910000|2022-03-09 08:35:10|302.13|299.23|302.18|299.28|302.2|299.3|302.12|299.22|19
1646814920000|2022-03-09 08:35:20|302.19|299.29|302.21|299.31|302.25|299.35|302.18|299.28|8
1646814930000|2022-03-09 08:35:30|302.22|299.32|302.18|299.28|302.22|299.32|302.15|299.25|12
1646814940000|2022-03-09 08:35:40|302.2|299.3|302.16|299.26|302.2|299.3|302.16|299.26|12
1646814950000|2022-03-09 08:35:50|302.19|299.29|302.21|299.31|302.21|299.31|302.14|299.24|14
1646814960000|2022-03-09 08:36:00|302.17|299.27|302.18|299.28|302.18|299.28|302.16|299.26|9
1646814970000|2022-03-09 08:36:10|302.16|299.26|302.17|299.27|302.18|299.28|302.16|299.26|8
1646814980000|2022-03-09 08:36:20|302.18|299.28|302.22|299.32|302.24|299.34|302.15|299.25|11
1646814990000|2022-03-09 08:36:30|302.29|299.39|302.19|299.29|302.29|299.39|302.17|299.27|12
1646815000000|2022-03-09 08:36:40|302.18|299.28|302.24|299.34|302.24|299.34|302.16|299.26|12
1646815010000|2022-03-09 08:36:50|302.25|299.35|302.24|299.34|302.25|299.35|302.19|299.29|10
1646815020000|2022-03-09 08:37:00|302.23|299.33|302.19|299.29|302.26|299.36|302.17|299.27|12
1646815030000|2022-03-09 08:37:10|302.18|299.28|302.2|299.3|302.2|299.3|302.14|299.24|14
1646815040000|2022-03-09 08:37:20|302.13|299.23|302.23|299.33|302.24|299.34|302.13|299.23|16
1646815050000|2022-03-09 08:37:30|302.24|299.34|302.2|299.3|302.24|299.34|302.2|299.3|5
1646815060000|2022-03-09 08:37:40|302.22|299.32|302.21|299.31|302.22|299.32|302.21|299.31|4
1646815070000|2022-03-09 08:37:50|302.22|299.32|302.22|299.32|302.23|299.33|302.21|299.31|9
1646815080000|2022-03-09 08:38:00|302.23|299.33|302.22|299.32|302.24|299.34|302.18|299.28|16
1646815090000|2022-03-09 08:38:10|302.19|299.29|302.09|299.19|302.23|299.33|302.09|299.19|18
1646815100000|2022-03-09 08:38:20|302.06|299.16|302.09|299.19|302.14|299.24|302.05|299.15|10
1646815110000|2022-03-09 08:38:30|302.1|299.2|302.17|299.27|302.18|299.28|302.09|299.19|11
1646815120000|2022-03-09 08:38:40|302.18|299.28|302.17|299.27|302.24|299.34|302.17|299.27|15
1646815130000|2022-03-09 08:38:50|302.16|299.26|302.11|299.21|302.17|299.27|302.11|299.21|8
1646815140000|2022-03-09 08:39:00|302.1|299.2|302.12|299.22|302.15|299.25|302.1|299.2|15
1646815150000|2022-03-09 08:39:10|302.13|299.23|302.2|299.3|302.23|299.33|302.13|299.23|16
1646815160000|2022-03-09 08:39:20|302.21|299.31|302.2|299.3|302.32|299.42|302.2|299.3|20
1646815170000|2022-03-09 08:39:30|302.21|299.31|302.21|299.31|302.25|299.35|302.17|299.27|23
1646815180000|2022-03-09 08:39:40|302.2|299.3|302.21|299.31|302.22|299.32|302.19|299.29|10
1646815190000|2022-03-09 08:39:50|302.2|299.3|302.2|299.3|302.27|299.37|302.19|299.29|20
1646815200000|2022-03-09 08:40:00|302.26|299.36|302.34|299.44|302.36|299.46|302.24|299.34|20
1646815210000|2022-03-09 08:40:10|302.35|299.45|302.38|299.48|302.47|299.57|302.34|299.44|20
1646815220000|2022-03-09 08:40:20|302.37|299.47|302.36|299.46|302.38|299.48|302.29|299.39|21
1646815230000|2022-03-09 08:40:30|302.31|299.41|302.38|299.48|302.42|299.52|302.31|299.41|15
1646815240000|2022-03-09 08:40:40|302.41|299.51|302.4|299.5|302.42|299.52|302.3|299.4|17
1646815250000|2022-03-09 08:40:50|302.39|299.49|302.34|299.44|302.39|299.49|302.29|299.39|23
1646815260000|2022-03-09 08:41:00|302.35|299.45|302.33|299.43|302.36|299.46|302.29|299.39|14
1646815270000|2022-03-09 08:41:10|302.32|299.42|302.38|299.48|302.38|299.48|302.28|299.38|12
1646815280000|2022-03-09 08:41:20|302.41|299.51|302.38|299.48|302.41|299.51|302.36|299.46|11
1646815290000|2022-03-09 08:41:30|302.35|299.45|302.16|299.26|302.36|299.46|302.16|299.26|25
1646815300000|2022-03-09 08:41:40|302.18|299.28|302.18|299.28|302.19|299.29|302.14|299.24|13
1646815310000|2022-03-09 08:41:50|302.2|299.3|302.18|299.28|302.2|299.3|302.18|299.28|3
1646815320000|2022-03-09 08:42:00|302.2|299.3|302.21|299.31|302.24|299.34|302.2|299.3|10
1646815330000|2022-03-09 08:42:10|302.2|299.3|302.22|299.32|302.24|299.34|302.2|299.3|7
1646815340000|2022-03-09 08:42:20|302.13|299.23|302.2|299.3|302.2|299.3|302.13|299.23|13
1646815350000|2022-03-09 08:42:30|302.19|299.29|302.24|299.34|302.24|299.34|302.19|299.29|6
1646815360000|2022-03-09 08:42:40|302.26|299.36|302.26|299.36|302.32|299.42|302.25|299.35|14
1646815370000|2022-03-09 08:42:50|302.25|299.35|302.37|299.47|302.37|299.47|302.25|299.35|8
1646815380000|2022-03-09 08:43:00|302.39|299.49|302.46|299.56|302.46|299.56|302.32|299.42|24
1646815390000|2022-03-09 08:43:10|302.43|299.53|302.46|299.56|302.48|299.58|302.4|299.5|15
1646815400000|2022-03-09 08:43:20|302.47|299.57|302.89|299.99|302.93|300.03|302.47|299.57|26
1646815410000|2022-03-09 08:43:30|302.82|299.92|302.72|299.82|302.85|299.95|302.71|299.81|30
1646815420000|2022-03-09 08:43:40|302.71|299.81|302.74|299.84|302.78|299.88|302.67|299.77|19
1646815430000|2022-03-09 08:43:50|302.77|299.87|302.92|300.02|302.92|300.02|302.7|299.8|13
1646815440000|2022-03-09 08:44:00|302.95|300.05|303.16|300.26|303.19|300.29|302.95|300.05|32
1646815450000|2022-03-09 08:44:10|303.15|300.25|302.97|300.07|303.15|300.25|302.92|300.02|28
1646815460000|2022-03-09 08:44:20|303.01|300.11|302.96|300.06|303.01|300.11|302.85|299.95|26
1646815470000|2022-03-09 08:44:30|302.98|300.08|302.97|300.07|303.01|300.11|302.91|300.01|29
1646815480000|2022-03-09 08:44:40|302.96|300.06|303.08|300.18|303.09|300.19|302.96|300.06|16
1646815490000|2022-03-09 08:44:50|303.07|300.17|303.07|300.17|303.09|300.19|303.06|300.16|12
1646815500000|2022-03-09 08:45:00|303.1|300.2|303.25|300.35|303.29|300.39|303.08|300.18|21
1646815510000|2022-03-09 08:45:10|303.33|300.43|303.26|300.36|303.38|300.48|303.24|300.34|21
1646815520000|2022-03-09 08:45:20|303.25|300.35|303.05|300.15|303.27|300.37|303.01|300.11|28
1646815530000|2022-03-09 08:45:30|303.06|300.16|303.06|300.16|303.09|300.19|303.02|300.12|24
1646815540000|2022-03-09 08:45:40|303.05|300.15|302.96|300.06|303.05|300.15|302.91|300.01|25
1646815550000|2022-03-09 08:45:50|302.95|300.05|303.09|300.19|303.09|300.19|302.95|300.05|29
1646815560000|2022-03-09 08:46:00|303.02|300.12|303.06|300.16|303.1|300.2|302.97|300.07|21
1646815570000|2022-03-09 08:46:10|303.04|300.14|303.11|300.21|303.12|300.22|302.94|300.04|27
1646815580000|2022-03-09 08:46:20|303.05|300.15|303.19|300.29|303.22|300.32|303.05|300.15|23
1646815590000|2022-03-09 08:46:30|303.2|300.3|303.49|300.59|303.49|300.59|303.18|300.28|23
1646815600000|2022-03-09 08:46:40|303.5|300.6|303.5|300.6|303.52|300.62|303.5|300.6|10
1646815610000|2022-03-09 08:46:50|303.63|300.73|303.68|300.78|303.68|300.78|303.63|300.73|5
1646815620000|2022-03-09 08:47:00|303.66|300.76|303.91|301.01|303.91|301.01|303.64|300.74|22
1646815630000|2022-03-09 08:47:10|303.93|301.03|303.98|301.08|304.01|301.11|303.84|300.94|12
1646815640000|2022-03-09 08:47:20|303.93|301.03|303.95|301.05|304.08|301.18|303.9|301|22
1646815650000|2022-03-09 08:47:30|303.89|300.99|304.09|301.19|304.2|301.3|303.89|300.99|30
1646815660000|2022-03-09 08:47:40|304.11|301.21|304.52|301.62|304.59|301.69|304.09|301.19|30
1646815670000|2022-03-09 08:47:50|304.59|301.69|304.5|301.6|304.59|301.69|304.46|301.56|21
1646815680000|2022-03-09 08:48:00|304.49|301.59|304.5|301.6|304.51|301.61|304.48|301.58|16
1646815690000|2022-03-09 08:48:10|304.54|301.64|304.64|301.74|304.65|301.75|304.53|301.63|15
1646815700000|2022-03-09 08:48:20|304.63|301.73|304.72|301.82|304.75|301.85|304.63|301.73|25
1646815710000|2022-03-09 08:48:30|304.68|301.78|304.73|301.83|304.8|301.9|304.67|301.77|28
1646815720000|2022-03-09 08:48:40|304.8|301.9|305|302.1|305.03|302.13|304.78|301.88|24
1646815730000|2022-03-09 08:48:50|305.03|302.13|304.63|301.73|305.04|302.14|304.59|301.69|36
1646815740000|2022-03-09 08:49:00|304.59|301.69|304.65|301.75|304.76|301.86|304.59|301.69|26
1646815750000|2022-03-09 08:49:10|304.67|301.77|304.66|301.76|304.74|301.84|304.64|301.74|25
1646815760000|2022-03-09 08:49:20|304.68|301.78|304.74|301.84|304.78|301.88|304.65|301.75|28
1646815770000|2022-03-09 08:49:30|304.75|301.85|304.84|301.94|304.89|301.99|304.75|301.85|31
1646815780000|2022-03-09 08:49:40|304.83|301.93|304.75|301.85|304.84|301.94|304.74|301.84|23
1646815790000|2022-03-09 08:49:50|304.76|301.86|304.8|301.9|304.86|301.96|304.75|301.85|20
1646815800000|2022-03-09 08:50:00|304.78|301.88|304.83|301.93|304.87|301.97|304.71|301.81|28
1646815810000|2022-03-09 08:50:10|304.86|301.96|304.68|301.78|304.86|301.96|304.68|301.78|17
1646815820000|2022-03-09 08:50:20|304.6|301.7|304.81|301.91|304.83|301.93|304.58|301.68|21
1646815830000|2022-03-09 08:50:30|304.79|301.89|304.79|301.89|304.88|301.98|304.78|301.88|19
1646815840000|2022-03-09 08:50:40|304.78|301.88|304.84|301.94|304.86|301.96|304.77|301.87|29
1646815850000|2022-03-09 08:50:50|304.82|301.92|304.91|302.01|304.92|302.02|304.77|301.87|25
1646815860000|2022-03-09 08:51:00|304.88|301.98|304.74|301.84|305.02|302.12|304.74|301.84|37
1646815870000|2022-03-09 08:51:10|304.7|301.8|304.68|301.78|304.7|301.8|304.59|301.69|24
1646815880000|2022-03-09 08:51:20|304.66|301.76|304.65|301.75|304.66|301.76|304.49|301.59|24
1646815890000|2022-03-09 08:51:30|304.59|301.69|304.47|301.57|304.61|301.71|304.42|301.52|19
1646815900000|2022-03-09 08:51:40|304.46|301.56|304.46|301.56|304.46|301.56|304.33|301.43|22
1646815910000|2022-03-09 08:51:50|304.43|301.53|304.44|301.54|304.46|301.56|304.37|301.47|23
1646815920000|2022-03-09 08:52:00|304.43|301.53|304.44|301.54|304.47|301.57|304.42|301.52|13
1646815930000|2022-03-09 08:52:10|304.45|301.55|304.39|301.49|304.48|301.58|304.39|301.49|12
1646815940000|2022-03-09 08:52:20|304.4|301.5|304.32|301.42|304.45|301.55|304.32|301.42|24
1646815950000|2022-03-09 08:52:30|304.31|301.41|304.52|301.62|304.52|301.62|304.31|301.41|26
1646815960000|2022-03-09 08:52:40|304.51|301.61|304.51|301.61|304.52|301.62|304.51|301.61|5
1646815970000|2022-03-09 08:52:50|304.52|301.62|304.55|301.65|304.59|301.69|304.5|301.6|14
1646815980000|2022-03-09 08:53:00|304.53|301.63|304.52|301.62|304.53|301.63|304.51|301.61|4
1646815990000|2022-03-09 08:53:10|304.54|301.64|304.54|301.64|304.62|301.72|304.5|301.6|19
1646816000000|2022-03-09 08:53:20|304.55|301.65|304.53|301.63|304.55|301.65|304.53|301.63|8
1646816010000|2022-03-09 08:53:30|304.52|301.62|304.62|301.72|304.62|301.72|304.51|301.61|12
1646816020000|2022-03-09 08:53:40|304.64|301.74|304.75|301.85|304.86|301.96|304.63|301.73|30
1646816030000|2022-03-09 08:53:50|304.76|301.86|304.79|301.89|304.93|302.03|304.75|301.85|20
1646816040000|2022-03-09 08:54:00|304.9|302|304.89|301.99|304.98|302.08|304.87|301.97|28
1646816050000|2022-03-09 08:54:10|304.9|302|305.02|302.12|305.05|302.15|304.89|301.99|26
1646816060000|2022-03-09 08:54:20|305|302.1|305.45|302.55|305.45|302.55|305|302.1|31
1646816070000|2022-03-09 08:54:30|305.46|302.56|305.62|302.72|305.64|302.74|305.44|302.54|25
1646816080000|2022-03-09 08:54:40|305.58|302.68|305.58|302.68|305.58|302.68|305.48|302.58|30
1646816090000|2022-03-09 08:54:50|305.52|302.62|305.43|302.53|305.54|302.64|305.43|302.53|26
1646816100000|2022-03-09 08:55:00|305.44|302.54|305.72|302.82|305.72|302.82|305.44|302.54|26
1646816110000|2022-03-09 08:55:10|305.68|302.78|305.61|302.71|305.72|302.82|305.57|302.67|29
1646816120000|2022-03-09 08:55:20|305.59|302.69|305.22|302.32|305.6|302.7|305.22|302.32|27
1646816130000|2022-03-09 08:55:30|305.23|302.33|305.2|302.3|305.23|302.33|305.2|302.3|7
1646816140000|2022-03-09 08:55:40|305.24|302.34|305.15|302.25|305.26|302.36|305.12|302.22|22
1646816150000|2022-03-09 08:55:50|305.16|302.26|305.13|302.23|305.18|302.28|305.05|302.15|22
1646816160000|2022-03-09 08:56:00|305.12|302.22|305.1|302.2|305.12|302.22|305.07|302.17|6
1646816170000|2022-03-09 08:56:10|305.08|302.18|305|302.1|305.08|302.18|304.94|302.04|15
1646816180000|2022-03-09 08:56:20|304.99|302.09|304.78|301.88|304.99|302.09|304.78|301.88|21
1646816190000|2022-03-09 08:56:30|304.77|301.87|304.59|301.69|304.77|301.87|304.55|301.65|33
1646816200000|2022-03-09 08:56:40|304.51|301.61|304.68|301.78|304.68|301.78|304.51|301.61|26
1646816210000|2022-03-09 08:56:50|304.7|301.8|304.61|301.71|304.74|301.84|304.59|301.69|16
1646816220000|2022-03-09 08:57:00|304.62|301.72|304.52|301.62|304.62|301.72|304.52|301.62|18
1646816230000|2022-03-09 08:57:10|304.53|301.63|304.44|301.54|304.66|301.76|304.44|301.54|14
1646816240000|2022-03-09 08:57:20|304.43|301.53|304.26|301.36|304.46|301.56|304.26|301.36|19
1646816250000|2022-03-09 08:57:30|304.25|301.35|304.35|301.45|304.39|301.49|304.25|301.35|19
1646816260000|2022-03-09 08:57:40|304.32|301.42|304.15|301.25|304.32|301.42|304.14|301.24|24
1646816270000|2022-03-09 08:57:50|304.14|301.24|303.83|300.93|304.24|301.34|303.76|300.86|22
1646816280000|2022-03-09 08:58:00|303.84|300.94|303.68|300.78|303.84|300.94|303.64|300.74|36
1646816290000|2022-03-09 08:58:10|303.64|300.74|303.58|300.68|303.82|300.92|303.58|300.68|27
1646816300000|2022-03-09 08:58:20|303.65|300.75|303.5|300.6|303.69|300.79|303.47|300.57|22
1646816310000|2022-03-09 08:58:30|303.51|300.61|303.43|300.53|303.56|300.66|303.38|300.48|21
1646816320000|2022-03-09 08:58:40|303.42|300.52|303.51|300.61|303.54|300.64|303.4|300.5|21
1646816330000|2022-03-09 08:58:50|303.5|300.6|303.58|300.68|303.58|300.68|303.42|300.52|30
1646816340000|2022-03-09 08:59:00|303.6|300.7|303.82|300.92|303.85|300.95|303.59|300.69|22
1646816350000|2022-03-09 08:59:10|303.83|300.93|303.76|300.86|303.87|300.97|303.74|300.84|17
1646816360000|2022-03-09 08:59:20|303.75|300.85|303.72|300.82|303.77|300.87|303.72|300.82|16
1646816370000|2022-03-09 08:59:30|303.71|300.81|303.54|300.64|303.73|300.83|303.5|300.6|27
1646816380000|2022-03-09 08:59:40|303.49|300.59|303.37|300.47|303.53|300.63|303.27|300.37|28
1646816390000|2022-03-09 08:59:50|303.32|300.42|303.21|300.31|303.32|300.42|303.1|300.2|20
1646816400000|2022-03-09 09:00:00|303.19|300.29|303.55|300.65|303.57|300.67|303.19|300.29|28
1646816410000|2022-03-09 09:00:10|303.53|300.63|303.28|300.38|303.53|300.63|303.28|300.38|25
1646816420000|2022-03-09 09:00:20|303.26|300.36|303.22|300.32|303.31|300.41|303.11|300.21|31
1646816430000|2022-03-09 09:00:30|303.28|300.38|303.29|300.39|303.31|300.41|303.22|300.32|26
1646816440000|2022-03-09 09:00:40|303.26|300.36|303.3|300.4|303.31|300.41|303.24|300.34|16
1646816450000|2022-03-09 09:00:50|303.31|300.41|303.19|300.29|303.31|300.41|303.18|300.28|25
1646816460000|2022-03-09 09:01:00|303.2|300.3|303.44|300.54|303.5|300.6|303.18|300.28|18
1646816470000|2022-03-09 09:01:10|303.49|300.59|303.27|300.37|303.49|300.59|303.25|300.35|24
1646816480000|2022-03-09 09:01:20|303.36|300.46|303.33|300.43|303.39|300.49|303.3|300.4|18
1646816490000|2022-03-09 09:01:30|303.36|300.46|303.26|300.36|303.37|300.47|303.24|300.34|32
1646816500000|2022-03-09 09:01:40|303.25|300.35|303.25|300.35|303.28|300.38|303.22|300.32|20
1646816510000|2022-03-09 09:01:50|303.26|300.36|303.4|300.5|303.4|300.5|303.19|300.29|31
1646816520000|2022-03-09 09:02:00|303.35|300.45|303.31|300.41|303.36|300.46|303.21|300.31|28
1646816530000|2022-03-09 09:02:10|303.28|300.38|303.33|300.43|303.42|300.52|303.28|300.38|29
1646816540000|2022-03-09 09:02:20|303.34|300.44|303.23|300.33|303.37|300.47|303.18|300.28|24
1646816550000|2022-03-09 09:02:30|303.25|300.35|303.26|300.36|303.3|300.4|303.16|300.26|22
1646816560000|2022-03-09 09:02:40|303.22|300.32|303.35|300.45|303.35|300.45|303.22|300.32|15
1646816570000|2022-03-09 09:02:50|303.34|300.44|303.37|300.47|303.37|300.47|303.32|300.42|15
1646816580000|2022-03-09 09:03:00|303.36|300.46|303.36|300.46|303.38|300.48|303.35|300.45|15
1646816590000|2022-03-09 09:03:10|303.39|300.49|303.37|300.47|303.39|300.49|303.35|300.45|13
1646816600000|2022-03-09 09:03:20|303.39|300.49|303.22|300.32|303.39|300.49|303.22|300.32|18
1646816610000|2022-03-09 09:03:30|303.21|300.31|303.22|300.32|303.3|300.4|303.2|300.3|22
1646816620000|2022-03-09 09:03:40|303.24|300.34|303.29|300.39|303.33|300.43|303.22|300.32|19
1646816630000|2022-03-09 09:03:50|303.39|300.49|303.5|300.6|303.64|300.74|303.39|300.49|28
1646816640000|2022-03-09 09:04:00|303.42|300.52|303.39|300.49|303.5|300.6|303.28|300.38|24
1646816650000|2022-03-09 09:04:10|303.38|300.48|303.53|300.63|303.55|300.65|303.36|300.46|22
1646816660000|2022-03-09 09:04:20|303.6|300.7|303.55|300.65|303.6|300.7|303.46|300.56|24
1646816670000|2022-03-09 09:04:30|303.56|300.66|303.46|300.56|303.59|300.69|303.43|300.53|22
1646816680000|2022-03-09 09:04:40|303.47|300.57|303.47|300.57|303.52|300.62|303.44|300.54|24
1646816690000|2022-03-09 09:04:50|303.45|300.55|303.44|300.54|303.5|300.6|303.37|300.47|17
1646816700000|2022-03-09 09:05:00|303.34|300.44|303.2|300.3|303.34|300.44|303.16|300.26|19
1646816710000|2022-03-09 09:05:10|303.24|300.34|303.21|300.31|303.24|300.34|303.15|300.25|21
1646816720000|2022-03-09 09:05:20|303.2|300.3|303.14|300.24|303.2|300.3|303.11|300.21|21
1646816730000|2022-03-09 09:05:30|303.03|300.13|303.06|300.16|303.13|300.23|303.03|300.13|20
1646816740000|2022-03-09 09:05:40|303.05|300.15|302.96|300.06|303.08|300.18|302.94|300.04|25
1646816750000|2022-03-09 09:05:50|302.98|300.08|302.87|299.97|303.03|300.13|302.85|299.95|19
1646816760000|2022-03-09 09:06:00|302.84|299.94|302.71|299.81|302.87|299.97|302.66|299.76|29
1646816770000|2022-03-09 09:06:10|302.72|299.82|302.89|299.99|302.89|299.99|302.71|299.81|25
1646816780000|2022-03-09 09:06:20|302.88|299.98|302.83|299.93|302.93|300.03|302.83|299.93|21
1646816790000|2022-03-09 09:06:30|302.82|299.92|302.74|299.84|302.82|299.92|302.7|299.8|24
1646816800000|2022-03-09 09:06:40|302.72|299.82|302.81|299.91|302.81|299.91|302.72|299.82|16
1646816810000|2022-03-09 09:06:50|302.79|299.89|302.82|299.92|302.85|299.95|302.79|299.89|11
1646816820000|2022-03-09 09:07:00|302.81|299.91|302.82|299.92|302.86|299.96|302.8|299.9|8
1646816830000|2022-03-09 09:07:10|302.84|299.94|302.96|300.06|302.96|300.06|302.82|299.92|17
1646816840000|2022-03-09 09:07:20|302.97|300.07|302.97|300.07|302.97|300.07|302.94|300.04|11
1646816850000|2022-03-09 09:07:30|302.95|300.05|303.15|300.25|303.17|300.27|302.95|300.05|26
1646816860000|2022-03-09 09:07:40|303.19|300.29|303.07|300.17|303.19|300.29|303.05|300.15|28
1646816870000|2022-03-09 09:07:50|303.1|300.2|303.1|300.2|303.1|300.2|303.07|300.17|5
1646816880000|2022-03-09 09:08:00|303.09|300.19|303.12|300.22|303.12|300.22|303.08|300.18|9
1646816890000|2022-03-09 09:08:10|303.11|300.21|303.12|300.22|303.17|300.27|303.08|300.18|16
1646816900000|2022-03-09 09:08:20|303.13|300.23|303.29|300.39|303.29|300.39|303.13|300.23|18
1646816910000|2022-03-09 09:08:30|303.28|300.38|303.29|300.39|303.32|300.42|303.28|300.38|23
1646816920000|2022-03-09 09:08:40|303.32|300.42|303.3|300.4|303.32|300.42|303.27|300.37|9
1646816930000|2022-03-09 09:08:50|303.29|300.39|303.31|300.41|303.35|300.45|303.28|300.38|17
1646816940000|2022-03-09 09:09:00|303.32|300.42|303.18|300.28|303.33|300.43|303.14|300.24|27
1646816950000|2022-03-09 09:09:10|303.17|300.27|303.22|300.32|303.25|300.35|303.17|300.27|26
1646816960000|2022-03-09 09:09:20|303.23|300.33|303.31|300.41|303.31|300.41|303.2|300.3|16
1646816970000|2022-03-09 09:09:30|303.3|300.4|303.16|300.26|303.31|300.41|303.16|300.26|16
1646816980000|2022-03-09 09:09:40|303.22|300.32|303.2|300.3|303.22|300.32|303.16|300.26|24
1646816990000|2022-03-09 09:09:50|303.18|300.28|303.19|300.29|303.22|300.32|303.16|300.26|19
1646817000000|2022-03-09 09:10:00|303.21|300.31|303.2|300.3|303.21|300.31|303.16|300.26|16
1646817010000|2022-03-09 09:10:10|303.19|300.29|303.09|300.19|303.19|300.29|303.07|300.17|18
1646817020000|2022-03-09 09:10:20|303.11|300.21|303.1|300.2|303.13|300.23|303.09|300.19|14
1646817030000|2022-03-09 09:10:30|303.11|300.21|303.16|300.26|303.22|300.32|303.1|300.2|13
1646817040000|2022-03-09 09:10:40|303.15|300.25|303.18|300.28|303.24|300.34|303.15|300.25|18
1646817050000|2022-03-09 09:10:50|303.22|300.32|303.17|300.27|303.22|300.32|303.17|300.27|9
1646817060000|2022-03-09 09:11:00|303.18|300.28|303.23|300.33|303.23|300.33|303.17|300.27|9
1646817070000|2022-03-09 09:11:10|303.24|300.34|303.18|300.28|303.25|300.35|303.18|300.28|8
1646817080000|2022-03-09 09:11:20|303.24|300.34|303.24|300.34|303.25|300.35|303.21|300.31|7
1646817090000|2022-03-09 09:11:30|303.25|300.35|303.32|300.42|303.32|300.42|303.23|300.33|22
1646817100000|2022-03-09 09:11:40|303.34|300.44|303.34|300.44|303.38|300.48|303.31|300.41|20
1646817110000|2022-03-09 09:11:50|303.33|300.43|303.25|300.35|303.39|300.49|303.25|300.35|13
1646817120000|2022-03-09 09:12:00|303.28|300.38|303.23|300.33|303.28|300.38|303.19|300.29|13
1646817130000|2022-03-09 09:12:10|303.22|300.32|303.22|300.32|303.26|300.36|303.21|300.31|12
1646817140000|2022-03-09 09:12:20|303.24|300.34|303.16|300.26|303.24|300.34|303.16|300.26|12
1646817150000|2022-03-09 09:12:30|303.13|300.23|303.19|300.29|303.25|300.35|303.13|300.23|14
1646817160000|2022-03-09 09:12:40|303.2|300.3|303.18|300.28|303.23|300.33|303.16|300.26|10
1646817170000|2022-03-09 09:12:50|303.16|300.26|303.16|300.26|303.18|300.28|303.16|300.26|7
1646817180000|2022-03-09 09:13:00|303.17|300.27|303.17|300.27|303.19|300.29|303.17|300.27|12
1646817190000|2022-03-09 09:13:10|303.14|300.24|303.15|300.25|303.17|300.27|303.08|300.18|21
1646817200000|2022-03-09 09:13:20|303.1|300.2|303.13|300.23|303.15|300.25|303.07|300.17|22
1646817210000|2022-03-09 09:13:30|303.1|300.2|303.12|300.22|303.16|300.26|303.09|300.19|17
1646817220000|2022-03-09 09:13:40|303.11|300.21|303.09|300.19|303.14|300.24|303.09|300.19|16
1646817230000|2022-03-09 09:13:50|303.1|300.2|303.08|300.18|303.14|300.24|303.04|300.14|21
1646817240000|2022-03-09 09:14:00|303.05|300.15|303.12|300.22|303.17|300.27|303.05|300.15|16
1646817250000|2022-03-09 09:14:10|303.11|300.21|303.12|300.22|303.14|300.24|303.1|300.2|10
1646817260000|2022-03-09 09:14:20|303.11|300.21|303.21|300.31|303.21|300.31|303.11|300.21|13
1646817270000|2022-03-09 09:14:30|303.22|300.32|303.27|300.37|303.27|300.37|303.21|300.31|10
1646817280000|2022-03-09 09:14:40|303.24|300.34|303.22|300.32|303.24|300.34|303.21|300.31|5
1646817290000|2022-03-09 09:14:50|303.21|300.31|303.17|300.27|303.22|300.32|303.16|300.26|8
1646817300000|2022-03-09 09:15:00|303.16|300.26|303.07|300.17|303.23|300.33|303.07|300.17|20
1646817310000|2022-03-09 09:15:10|303.06|300.16|302.9|300|303.13|300.23|302.85|299.95|26
1646817320000|2022-03-09 09:15:20|302.91|300.01|302.94|300.04|302.97|300.07|302.84|299.94|29
1646817330000|2022-03-09 09:15:30|302.89|299.99|302.85|299.95|302.92|300.02|302.84|299.94|17
1646817340000|2022-03-09 09:15:40|302.84|299.94|302.93|300.03|302.97|300.07|302.83|299.93|20
1646817350000|2022-03-09 09:15:50|302.95|300.05|302.95|300.05|302.97|300.07|302.95|300.05|13
1646817360000|2022-03-09 09:16:00|302.94|300.04|303.05|300.15|303.05|300.15|302.94|300.04|17
1646817370000|2022-03-09 09:16:10|303.06|300.16|303.06|300.16|303.08|300.18|303.01|300.11|16
1646817380000|2022-03-09 09:16:20|303.05|300.15|303.05|300.15|303.06|300.16|303.03|300.13|13
1646817390000|2022-03-09 09:16:30|303.04|300.14|303.05|300.15|303.05|300.15|303.04|300.14|8
1646817400000|2022-03-09 09:16:40|303.04|300.14|302.95|300.05|303.05|300.15|302.95|300.05|13
1646817410000|2022-03-09 09:16:50|302.94|300.04|302.93|300.03|302.97|300.07|302.93|300.03|8
1646817420000|2022-03-09 09:17:00|302.94|300.04|302.95|300.05|302.98|300.08|302.9|300|18
1646817430000|2022-03-09 09:17:10|302.94|300.04|302.96|300.06|302.97|300.07|302.94|300.04|11
1646817440000|2022-03-09 09:17:20|302.95|300.05|302.91|300.01|303.02|300.12|302.9|300|21
1646817450000|2022-03-09 09:17:30|302.9|300|302.91|300.01|302.91|300.01|302.87|299.97|20
1646817460000|2022-03-09 09:17:40|302.9|300|302.89|299.99|302.9|300|302.84|299.94|10
1646817470000|2022-03-09 09:17:50|302.88|299.98|302.88|299.98|302.89|299.99|302.88|299.98|3
1646817480000|2022-03-09 09:18:00|302.89|299.99|302.93|300.03|302.94|300.04|302.87|299.97|15
1646817490000|2022-03-09 09:18:10|302.94|300.04|302.93|300.03|302.94|300.04|302.93|300.03|4
1646817500000|2022-03-09 09:18:20|302.94|300.04|302.93|300.03|302.94|300.04|302.91|300.01|6
1646817510000|2022-03-09 09:18:30|302.9|300|302.91|300.01|302.93|300.03|302.9|300|10
1646817520000|2022-03-09 09:18:40|302.92|300.02|302.93|300.03|302.93|300.03|302.91|300.01|4
1646817530000|2022-03-09 09:18:50|302.92|300.02|302.8|299.9|302.92|300.02|302.71|299.81|27
1646817540000|2022-03-09 09:19:00|302.77|299.87|302.79|299.89|302.85|299.95|302.7|299.8|22
1646817550000|2022-03-09 09:19:10|302.84|299.94|302.78|299.88|302.87|299.97|302.75|299.85|21
1646817560000|2022-03-09 09:19:20|302.77|299.87|302.78|299.88|302.8|299.9|302.76|299.86|13
1646817570000|2022-03-09 09:19:30|302.79|299.89|302.78|299.88|302.8|299.9|302.77|299.87|9
1646817580000|2022-03-09 09:19:40|302.77|299.87|302.78|299.88|302.85|299.95|302.77|299.87|19
1646817590000|2022-03-09 09:19:50|302.8|299.9|302.95|300.05|302.95|300.05|302.78|299.88|14
1646817600000|2022-03-09 09:20:00|302.91|300.01|302.9|300|302.94|300.04|302.88|299.98|17
1646817610000|2022-03-09 09:20:10|302.92|300.02|303.03|300.13|303.03|300.13|302.92|300.02|14
1646817620000|2022-03-09 09:20:20|303.04|300.14|303.02|300.12|303.07|300.17|303.02|300.12|24
1646817630000|2022-03-09 09:20:30|303.01|300.11|303.02|300.12|303.02|300.12|303.01|300.11|2
1646817640000|2022-03-09 09:20:40|303.05|300.15|303.12|300.22|303.12|300.22|303.05|300.15|5
1646817650000|2022-03-09 09:20:50|303.11|300.21|303|300.1|303.14|300.24|303|300.1|17
1646817660000|2022-03-09 09:21:00|303.01|300.11|303.02|300.12|303.03|300.13|302.99|300.09|18
1646817670000|2022-03-09 09:21:10|303.01|300.11|303.12|300.22|303.12|300.22|303.01|300.11|16
1646817680000|2022-03-09 09:21:20|303.13|300.23|303.13|300.23|303.14|300.24|303.12|300.22|11
1646817690000|2022-03-09 09:21:30|303.14|300.24|303.15|300.25|303.15|300.25|303.13|300.23|8
1646817700000|2022-03-09 09:21:40|303.14|300.24|303.29|300.39|303.29|300.39|303.14|300.24|16
1646817710000|2022-03-09 09:21:50|303.3|300.4|303.43|300.53|303.46|300.56|303.25|300.35|21
1646817720000|2022-03-09 09:22:00|303.44|300.54|303.46|300.56|303.53|300.63|303.44|300.54|7
1646817730000|2022-03-09 09:22:10|303.45|300.55|303.46|300.56|303.48|300.58|303.44|300.54|4
1646817740000|2022-03-09 09:22:20|303.48|300.58|303.5|300.6|303.51|300.61|303.48|300.58|7
1646817750000|2022-03-09 09:22:30|303.52|300.62|303.62|300.72|303.64|300.74|303.52|300.62|17
1646817760000|2022-03-09 09:22:40|303.64|300.74|303.69|300.79|303.72|300.82|303.62|300.72|18
1646817770000|2022-03-09 09:22:50|303.68|300.78|303.82|300.92|303.87|300.97|303.68|300.78|22
1646817780000|2022-03-09 09:23:00|303.81|300.91|303.96|301.06|304.01|301.11|303.78|300.88|24
1646817790000|2022-03-09 09:23:10|304|301.1|304.25|301.35|304.29|301.39|304|301.1|25
1646817800000|2022-03-09 09:23:20|304.26|301.36|304.25|301.35|304.26|301.36|304.22|301.32|18
1646817810000|2022-03-09 09:23:30|304.26|301.36|304.27|301.37|304.29|301.39|304.21|301.31|22
1646817820000|2022-03-09 09:23:40|304.28|301.38|304.23|301.33|304.28|301.38|304.13|301.23|28
1646817830000|2022-03-09 09:23:50|304.24|301.34|304.38|301.48|304.41|301.51|304.23|301.33|20
1646817840000|2022-03-09 09:24:00|304.36|301.46|304.22|301.32|304.36|301.46|304.21|301.31|21
1646817850000|2022-03-09 09:24:10|304.21|301.31|304.31|301.41|304.31|301.41|304.21|301.31|18
1646817860000|2022-03-09 09:24:20|304.27|301.37|304.28|301.38|304.29|301.39|304.25|301.35|11
1646817870000|2022-03-09 09:24:30|304.27|301.37|304.25|301.35|304.27|301.37|304.22|301.32|16
1646817880000|2022-03-09 09:24:40|304.23|301.33|304.25|301.35|304.27|301.37|304.23|301.33|13
1646817890000|2022-03-09 09:24:50|304.26|301.36|304.24|301.34|304.27|301.37|304.24|301.34|15
1646817900000|2022-03-09 09:25:00|304.25|301.35|304.21|301.31|304.27|301.37|304.21|301.31|21
1646817910000|2022-03-09 09:25:10|304.22|301.32|304.24|301.34|304.29|301.39|304.21|301.31|18
1646817920000|2022-03-09 09:25:20|304.23|301.33|304.22|301.32|304.25|301.35|304.19|301.29|16
1646817930000|2022-03-09 09:25:30|304.21|301.31|304.23|301.33|304.25|301.35|304.17|301.27|19
1646817940000|2022-03-09 09:25:40|304.24|301.34|304.2|301.3|304.24|301.34|304.19|301.29|14
1646817950000|2022-03-09 09:25:50|304.18|301.28|304.2|301.3|304.2|301.3|304.18|301.28|2
1646817960000|2022-03-09 09:26:00|304.19|301.29|304.2|301.3|304.2|301.3|304.16|301.26|5
1646817970000|2022-03-09 09:26:10|304.18|301.28|304.17|301.27|304.23|301.33|304.16|301.26|24
1646817980000|2022-03-09 09:26:20|304.11|301.21|304.02|301.12|304.11|301.21|304.02|301.12|11
1646817990000|2022-03-09 09:26:30|304.03|301.13|303.95|301.05|304.03|301.13|303.91|301.01|15
1646818000000|2022-03-09 09:26:40|303.96|301.06|303.94|301.04|303.97|301.07|303.91|301.01|15
1646818010000|2022-03-09 09:26:50|303.93|301.03|303.94|301.04|304|301.1|303.93|301.03|17
1646818020000|2022-03-09 09:27:00|303.92|301.02|303.96|301.06|303.96|301.06|303.92|301.02|8
1646818030000|2022-03-09 09:27:10|303.98|301.08|303.97|301.07|304.01|301.11|303.96|301.06|21
1646818040000|2022-03-09 09:27:20|303.98|301.08|304|301.1|304|301.1|303.94|301.04|17
1646818050000|2022-03-09 09:27:30|303.99|301.09|304.21|301.31|304.24|301.34|303.98|301.08|25
1646818060000|2022-03-09 09:27:40|304.22|301.32|304.31|301.41|304.34|301.44|304.22|301.32|14
1646818070000|2022-03-09 09:27:50|304.29|301.39|304.23|301.33|304.33|301.43|304.22|301.32|9
1646818080000|2022-03-09 09:28:00|304.27|301.37|304.14|301.24|304.27|301.37|304.14|301.24|23
1646818090000|2022-03-09 09:28:10|304.17|301.27|304.16|301.26|304.19|301.29|304.11|301.21|24
1646818100000|2022-03-09 09:28:20|304.17|301.27|304.06|301.16|304.17|301.27|304.05|301.15|21
1646818110000|2022-03-09 09:28:30|304.05|301.15|304.04|301.14|304.15|301.25|304.04|301.14|15
1646818120000|2022-03-09 09:28:40|304.03|301.13|304.11|301.21|304.11|301.21|304.03|301.13|13
1646818130000|2022-03-09 09:28:50|304.1|301.2|304.1|301.2|304.16|301.26|304.05|301.15|19
1646818140000|2022-03-09 09:29:00|304.11|301.21|304.2|301.3|304.2|301.3|304.11|301.21|20
1646818150000|2022-03-09 09:29:10|304.19|301.29|304.31|301.41|304.31|301.41|304.19|301.29|10
1646818160000|2022-03-09 09:29:20|304.3|301.4|304.27|301.37|304.32|301.42|304.24|301.34|15
1646818170000|2022-03-09 09:29:30|304.28|301.38|304.5|301.6|304.5|301.6|304.28|301.38|18
1646818180000|2022-03-09 09:29:40|304.46|301.56|304.57|301.67|304.59|301.69|304.43|301.53|22
1646818190000|2022-03-09 09:29:50|304.56|301.66|304.46|301.56|304.56|301.66|304.42|301.52|29
1646818200000|2022-03-09 09:30:00|304.49|301.59|304.46|301.56|304.49|301.59|304.44|301.54|11
1646818210000|2022-03-09 09:30:10|304.47|301.57|304.48|301.58|304.48|301.58|304.47|301.57|4
1646818220000|2022-03-09 09:30:20|304.5|301.6|304.57|301.67|304.57|301.67|304.48|301.58|11
1646818230000|2022-03-09 09:30:30|304.56|301.66|304.58|301.68|304.6|301.7|304.56|301.66|12
1646818240000|2022-03-09 09:30:40|304.65|301.75|304.45|301.55|304.65|301.75|304.36|301.46|24
1646818250000|2022-03-09 09:30:50|304.48|301.58|304.32|301.42|304.5|301.6|304.32|301.42|25
1646818260000|2022-03-09 09:31:00|304.37|301.47|304.23|301.33|304.39|301.49|304.22|301.32|25
1646818270000|2022-03-09 09:31:10|304.22|301.32|304.31|301.41|304.31|301.41|304.22|301.32|19
1646818280000|2022-03-09 09:31:20|304.3|301.4|304.31|301.41|304.32|301.42|304.26|301.36|14
1646818290000|2022-03-09 09:31:30|304.3|301.4|304.32|301.42|304.32|301.42|304.26|301.36|13
1646818300000|2022-03-09 09:31:40|304.29|301.39|304.34|301.44|304.34|301.44|304.26|301.36|10
1646818310000|2022-03-09 09:31:50|304.29|301.39|304.31|301.41|304.32|301.42|304.29|301.39|16
1646818320000|2022-03-09 09:32:00|304.3|301.4|304.28|301.38|304.32|301.42|304.28|301.38|12
1646818330000|2022-03-09 09:32:10|304.25|301.35|304.19|301.29|304.29|301.39|304.18|301.28|22
1646818340000|2022-03-09 09:32:20|304.22|301.32|304.17|301.27|304.22|301.32|304.17|301.27|16
1646818350000|2022-03-09 09:32:30|304.15|301.25|303.99|301.09|304.15|301.25|303.94|301.04|22
1646818360000|2022-03-09 09:32:40|304|301.1|304.01|301.11|304.03|301.13|304|301.1|7
1646818370000|2022-03-09 09:32:50|304|301.1|304|301.1|304|301.1|304|301.1|1
1646818380000|2022-03-09 09:33:00|304.01|301.11|304|301.1|304.04|301.14|304|301.1|9
1646818390000|2022-03-09 09:33:10|304.01|301.11|304.01|301.11|304.01|301.11|303.95|301.05|13
1646818400000|2022-03-09 09:33:20|303.99|301.09|303.94|301.04|304.02|301.12|303.91|301.01|25
1646818410000|2022-03-09 09:33:30|303.92|301.02|303.95|301.05|303.98|301.08|303.92|301.02|12
1646818420000|2022-03-09 09:33:40|303.98|301.08|303.98|301.08|303.98|301.08|303.97|301.07|5
1646818430000|2022-03-09 09:33:50|303.97|301.07|303.95|301.05|303.98|301.08|303.95|301.05|8
1646818440000|2022-03-09 09:34:00|303.92|301.02|304.01|301.11|304.03|301.13|303.92|301.02|22
1646818450000|2022-03-09 09:34:10|304.04|301.14|304.04|301.14|304.04|301.14|304.03|301.13|9
1646818460000|2022-03-09 09:34:20|304.16|301.26|304.2|301.3|304.22|301.32|304.13|301.23|12
1646818470000|2022-03-09 09:34:30|304.21|301.31|304.08|301.18|304.22|301.32|304.08|301.18|14
1646818480000|2022-03-09 09:34:40|304.1|301.2|303.99|301.09|304.11|301.21|303.94|301.04|27
1646818490000|2022-03-09 09:34:50|303.98|301.08|303.76|300.86|303.99|301.09|303.76|300.86|24
1646818500000|2022-03-09 09:35:00|303.75|300.85|303.42|300.52|303.75|300.85|303.38|300.48|28
1646818510000|2022-03-09 09:35:10|303.43|300.53|303.48|300.58|303.58|300.68|303.3|300.4|30
1646818520000|2022-03-09 09:35:20|303.49|300.59|303.76|300.86|303.76|300.86|303.48|300.58|24
1646818530000|2022-03-09 09:35:30|303.74|300.84|303.94|301.04|304|301.1|303.67|300.77|29
1646818540000|2022-03-09 09:35:40|303.92|301.02|303.94|301.04|303.98|301.08|303.9|301|10
1646818550000|2022-03-09 09:35:50|303.95|301.05|304.07|301.17|304.11|301.21|303.94|301.04|21
1646818560000|2022-03-09 09:36:00|304.04|301.14|303.79|300.89|304.05|301.15|303.79|300.89|21
1646818570000|2022-03-09 09:36:10|303.84|300.94|303.82|300.92|303.89|300.99|303.8|300.9|22
1646818580000|2022-03-09 09:36:20|303.87|300.97|304.14|301.24|304.17|301.27|303.85|300.95|31
1646818590000|2022-03-09 09:36:30|304.15|301.25|304.13|301.23|304.19|301.29|304.09|301.19|16
1646818600000|2022-03-09 09:36:40|304.15|301.25|304.15|301.25|304.19|301.29|304.13|301.23|11
1646818610000|2022-03-09 09:36:50|304.12|301.22|304.18|301.28|304.22|301.32|304.12|301.22|24
1646818620000|2022-03-09 09:37:00|304.21|301.31|304.11|301.21|304.23|301.33|304.08|301.18|17
1646818630000|2022-03-09 09:37:10|304.12|301.22|304.03|301.13|304.12|301.22|304.02|301.12|8
1646818640000|2022-03-09 09:37:20|304.01|301.11|304.02|301.12|304.05|301.15|304|301.1|14
1646818650000|2022-03-09 09:37:30|304.03|301.13|304.11|301.21|304.13|301.23|304.02|301.12|16
1646818660000|2022-03-09 09:37:40|304.1|301.2|304.1|301.2|304.14|301.24|304.07|301.17|10
1646818670000|2022-03-09 09:37:50|304.09|301.19|304.14|301.24|304.14|301.24|304.06|301.16|12
1646818680000|2022-03-09 09:38:00|304.1|301.2|303.98|301.08|304.1|301.2|303.98|301.08|26
1646818690000|2022-03-09 09:38:10|304.04|301.14|304.13|301.23|304.13|301.23|303.98|301.08|22
1646818700000|2022-03-09 09:38:20|304.04|301.14|304.04|301.14|304.08|301.18|303.99|301.09|21
1646818710000|2022-03-09 09:38:30|304.05|301.15|304.02|301.12|304.05|301.15|304.01|301.11|12
1646818720000|2022-03-09 09:38:40|304.01|301.11|304.04|301.14|304.05|301.15|304|301.1|8
1646818730000|2022-03-09 09:38:50|304.05|301.15|304.05|301.15|304.07|301.17|304|301.1|7
1646818740000|2022-03-09 09:39:00|304.03|301.13|303.94|301.04|304.05|301.15|303.91|301.01|18
1646818750000|2022-03-09 09:39:10|303.97|301.07|303.98|301.08|304.04|301.14|303.91|301.01|22
1646818760000|2022-03-09 09:39:20|303.99|301.09|303.89|300.99|304.02|301.12|303.89|300.99|25
1646818770000|2022-03-09 09:39:30|303.88|300.98|304.03|301.13|304.03|301.13|303.88|300.98|17
1646818790000|2022-03-09 09:39:50|304|301.1|304.01|301.11|304.01|301.11|303.99|301.09|8
1646818800000|2022-03-09 09:40:00|304|301.1|304.01|301.11|304.01|301.11|304|301.1|8
1646818810000|2022-03-09 09:40:10|303.98|301.08|304|301.1|304.01|301.11|303.96|301.06|12
1646818820000|2022-03-09 09:40:20|304.01|301.11|303.96|301.06|304.01|301.11|303.96|301.06|5
1646818830000|2022-03-09 09:40:30|303.97|301.07|303.98|301.08|303.98|301.08|303.97|301.07|8
1646818840000|2022-03-09 09:40:40|303.97|301.07|303.97|301.07|304|301.1|303.94|301.04|12
1646818850000|2022-03-09 09:40:50|303.96|301.06|303.88|300.98|303.98|301.08|303.84|300.94|14
1646818860000|2022-03-09 09:41:00|303.85|300.95|303.9|301|303.9|301|303.84|300.94|11
1646818870000|2022-03-09 09:41:10|303.89|300.99|303.89|300.99|303.9|301|303.86|300.96|16
1646818880000|2022-03-09 09:41:20|303.9|301|303.99|301.09|304.05|301.15|303.88|300.98|20
1646818890000|2022-03-09 09:41:30|303.98|301.08|303.96|301.06|303.98|301.08|303.95|301.05|15
1646818900000|2022-03-09 09:41:40|303.97|301.07|303.93|301.03|303.97|301.07|303.9|301|24
1646818910000|2022-03-09 09:41:50|303.94|301.04|303.91|301.01|303.98|301.08|303.91|301.01|13
1646818920000|2022-03-09 09:42:00|303.86|300.96|303.99|301.09|303.99|301.09|303.86|300.96|9
1646818930000|2022-03-09 09:42:10|303.98|301.08|303.84|300.94|303.99|301.09|303.83|300.93|11
1646818940000|2022-03-09 09:42:20|303.85|300.95|303.87|300.97|303.9|301|303.81|300.91|23
1646818950000|2022-03-09 09:42:30|303.86|300.96|303.88|300.98|303.92|301.02|303.86|300.96|7
1646818960000|2022-03-09 09:42:40|303.9|301|303.99|301.09|303.99|301.09|303.86|300.96|18
1646818970000|2022-03-09 09:42:50|303.97|301.07|304.07|301.17|304.07|301.17|303.97|301.07|8
1646818980000|2022-03-09 09:43:00|304.02|301.12|304|301.1|304.02|301.12|304|301.1|8
1646818990000|2022-03-09 09:43:10|304.01|301.11|304.01|301.11|304.02|301.12|304|301.1|14
1646819000000|2022-03-09 09:43:20|304|301.1|304.08|301.18|304.09|301.19|304|301.1|12
1646819010000|2022-03-09 09:43:30|304.07|301.17|304|301.1|304.07|301.17|304|301.1|9
1646819020000|2022-03-09 09:43:40|303.99|301.09|303.99|301.09|304.02|301.12|303.97|301.07|15
1646819030000|2022-03-09 09:43:50|304|301.1|304|301.1|304.02|301.12|303.98|301.08|12
1646819040000|2022-03-09 09:44:00|303.99|301.09|303.9|301|303.99|301.09|303.82|300.92|23
1646819050000|2022-03-09 09:44:10|303.91|301.01|303.89|300.99|303.93|301.03|303.86|300.96|8
1646819060000|2022-03-09 09:44:20|303.9|301|303.96|301.06|303.96|301.06|303.88|300.98|15
1646819070000|2022-03-09 09:44:30|303.95|301.05|303.94|301.04|303.96|301.06|303.91|301.01|10
1646819080000|2022-03-09 09:44:40|303.95|301.05|303.95|301.05|303.95|301.05|303.94|301.04|5
1646819090000|2022-03-09 09:44:50|303.94|301.04|303.92|301.02|303.94|301.04|303.91|301.01|8
1646819100000|2022-03-09 09:45:00|303.93|301.03|303.96|301.06|303.96|301.06|303.92|301.02|10
1646819110000|2022-03-09 09:45:10|303.95|301.05|304.05|301.15|304.05|301.15|303.95|301.05|12
1646819120000|2022-03-09 09:45:20|304.07|301.17|304.09|301.19|304.15|301.25|304.06|301.16|25
1646819130000|2022-03-09 09:45:30|304.1|301.2|304.1|301.2|304.14|301.24|304.08|301.18|21
1646819140000|2022-03-09 09:45:40|304.08|301.18|304.11|301.21|304.11|301.21|304.08|301.18|9
1646819150000|2022-03-09 09:45:50|304.12|301.22|304.32|301.42|304.32|301.42|304.11|301.21|21
1646819160000|2022-03-09 09:46:00|304.3|301.4|304.29|301.39|304.47|301.57|304.28|301.38|27
1646819170000|2022-03-09 09:46:10|304.34|301.44|304.19|301.29|304.39|301.49|304.18|301.28|24
1646819180000|2022-03-09 09:46:20|304.2|301.3|304.17|301.27|304.2|301.3|304.13|301.23|21
1646819190000|2022-03-09 09:46:30|304.16|301.26|304.14|301.24|304.18|301.28|304.09|301.19|16
1646819200000|2022-03-09 09:46:40|304.15|301.25|304.14|301.24|304.16|301.26|304.11|301.21|19
1646819210000|2022-03-09 09:46:50|304.16|301.26|304.16|301.26|304.18|301.28|304.1|301.2|13
1646819220000|2022-03-09 09:47:00|304.17|301.27|304.12|301.22|304.19|301.29|304.12|301.22|18
1646819230000|2022-03-09 09:47:10|304.11|301.21|304.15|301.25|304.16|301.26|304.11|301.21|18
1646819240000|2022-03-09 09:47:20|304.16|301.26|304.17|301.27|304.17|301.27|304.09|301.19|14
1646819250000|2022-03-09 09:47:30|304.12|301.22|304.08|301.18|304.13|301.23|304.08|301.18|13
1646819260000|2022-03-09 09:47:40|304.09|301.19|304.11|301.21|304.16|301.26|304.04|301.14|17
1646819270000|2022-03-09 09:47:50|304.09|301.19|304.04|301.14|304.1|301.2|304.04|301.14|12
1646819280000|2022-03-09 09:48:00|304.05|301.15|304.05|301.15|304.07|301.17|303.99|301.09|18
1646819290000|2022-03-09 09:48:10|304.03|301.13|304.1|301.2|304.12|301.22|304.02|301.12|22
1646819300000|2022-03-09 09:48:20|304.11|301.21|304.1|301.2|304.11|301.21|304.1|301.2|26
1646819310000|2022-03-09 09:48:30|304.11|301.21|304.1|301.2|304.11|301.21|304.1|301.2|12
1646819320000|2022-03-09 09:48:40|304.09|301.19|304.06|301.16|304.09|301.19|304.05|301.15|14
1646819330000|2022-03-09 09:48:50|304.05|301.15|304.02|301.12|304.06|301.16|304.01|301.11|11
1646819340000|2022-03-09 09:49:00|304.01|301.11|304.13|301.23|304.13|301.23|304.01|301.11|12
1646819350000|2022-03-09 09:49:10|304.12|301.22|304.11|301.21|304.13|301.23|304.09|301.19|11
1646819360000|2022-03-09 09:49:20|304.12|301.22|304.17|301.27|304.18|301.28|304.11|301.21|12
1646819370000|2022-03-09 09:49:30|304.18|301.28|304.32|301.42|304.34|301.44|304.16|301.26|19
1646819380000|2022-03-09 09:49:40|304.33|301.43|304.27|301.37|304.38|301.48|304.27|301.37|17
1646819390000|2022-03-09 09:49:50|304.21|301.31|304.1|301.2|304.25|301.35|304.05|301.15|19
1646819400000|2022-03-09 09:50:00|304.08|301.18|304.07|301.17|304.12|301.22|304.02|301.12|15
1646819410000|2022-03-09 09:50:10|304.12|301.22|304.1|301.2|304.14|301.24|304.08|301.18|14
1646819420000|2022-03-09 09:50:20|304.09|301.19|304.08|301.18|304.1|301.2|304.08|301.18|4
1646819430000|2022-03-09 09:50:30|304.14|301.24|304.01|301.11|304.14|301.24|304|301.1|10
1646819440000|2022-03-09 09:50:40|304.02|301.12|304.03|301.13|304.06|301.16|304|301.1|13
1646819450000|2022-03-09 09:50:50|304.09|301.19|304.02|301.12|304.09|301.19|303.98|301.08|15
1646819460000|2022-03-09 09:51:00|304.01|301.11|303.99|301.09|304.04|301.14|303.96|301.06|20
1646819470000|2022-03-09 09:51:10|303.97|301.07|304.01|301.11|304.04|301.14|303.95|301.05|11
1646819480000|2022-03-09 09:51:20|303.98|301.08|303.97|301.07|304.04|301.14|303.95|301.05|22
1646819490000|2022-03-09 09:51:30|304.01|301.11|303.93|301.03|304.01|301.11|303.91|301.01|14
1646819500000|2022-03-09 09:51:40|303.92|301.02|303.85|300.95|303.94|301.04|303.84|300.94|12
1646819510000|2022-03-09 09:51:50|303.87|300.97|303.85|300.95|303.92|301.02|303.84|300.94|5
1646819520000|2022-03-09 09:52:00|303.86|300.96|303.89|300.99|303.89|300.99|303.78|300.88|22
1646819530000|2022-03-09 09:52:10|303.87|300.97|303.99|301.09|303.99|301.09|303.85|300.95|18
1646819540000|2022-03-09 09:52:20|303.98|301.08|303.95|301.05|303.98|301.08|303.9|301|20
1646819550000|2022-03-09 09:52:30|303.97|301.07|303.96|301.06|303.97|301.07|303.94|301.04|10
1646819560000|2022-03-09 09:52:40|303.95|301.05|304|301.1|304|301.1|303.95|301.05|13
1646819570000|2022-03-09 09:52:50|304.02|301.12|304.09|301.19|304.09|301.19|303.99|301.09|13
1646819580000|2022-03-09 09:53:00|304.08|301.18|304.15|301.25|304.17|301.27|304.08|301.18|13
1646819590000|2022-03-09 09:53:10|304.14|301.24|304.26|301.36|304.28|301.38|304.14|301.24|13
1646819600000|2022-03-09 09:53:20|304.25|301.35|304.35|301.45|304.38|301.48|304.25|301.35|18
1646819610000|2022-03-09 09:53:30|304.33|301.43|304.31|301.41|304.35|301.45|304.26|301.36|17
1646819620000|2022-03-09 09:53:40|304.3|301.4|304.38|301.48|304.38|301.48|304.3|301.4|14
1646819630000|2022-03-09 09:53:50|304.37|301.47|304.35|301.45|304.38|301.48|304.33|301.43|10
1646819640000|2022-03-09 09:54:00|304.34|301.44|304.33|301.43|304.37|301.47|304.3|301.4|15
1646819650000|2022-03-09 09:54:10|304.31|301.41|304.31|301.41|304.37|301.47|304.28|301.38|22
1646819660000|2022-03-09 09:54:20|304.32|301.42|304.21|301.31|304.32|301.42|304.2|301.3|19
1646819670000|2022-03-09 09:54:30|304.2|301.3|304.21|301.31|304.23|301.33|304.2|301.3|7
1646819680000|2022-03-09 09:54:40|304.2|301.3|304.23|301.33|304.23|301.33|304.19|301.29|7
1646819690000|2022-03-09 09:54:50|304.22|301.32|304.23|301.33|304.26|301.36|304.22|301.32|6
1646819700000|2022-03-09 09:55:00|304.22|301.32|304.2|301.3|304.23|301.33|304.19|301.29|10
1646819710000|2022-03-09 09:55:10|304.19|301.29|304.27|301.37|304.27|301.37|304.19|301.29|23
1646819720000|2022-03-09 09:55:20|304.26|301.36|304.28|301.38|304.28|301.38|304.22|301.32|25
1646819730000|2022-03-09 09:55:30|304.24|301.34|304.26|301.36|304.29|301.39|304.24|301.34|9
1646819740000|2022-03-09 09:55:40|304.25|301.35|304.22|301.32|304.26|301.36|304.18|301.28|13
1646819750000|2022-03-09 09:55:50|304.19|301.29|304.21|301.31|304.21|301.31|304.18|301.28|10
1646819760000|2022-03-09 09:56:00|304.2|301.3|304.2|301.3|304.21|301.31|304.2|301.3|9
1646819770000|2022-03-09 09:56:10|304.18|301.28|304.12|301.22|304.18|301.28|304.1|301.2|18
1646819780000|2022-03-09 09:56:20|304.15|301.25|304.14|301.24|304.18|301.28|304.11|301.21|12
1646819790000|2022-03-09 09:56:30|304.17|301.27|304.08|301.18|304.18|301.28|304.08|301.18|12
1646819800000|2022-03-09 09:56:40|304.09|301.19|304.09|301.19|304.16|301.26|304.08|301.18|19
1646819810000|2022-03-09 09:56:50|304.13|301.23|304.1|301.2|304.14|301.24|304.09|301.19|13
1646819820000|2022-03-09 09:57:00|304.09|301.19|304.09|301.19|304.1|301.2|304.09|301.19|9
1646819830000|2022-03-09 09:57:10|304.07|301.17|303.94|301.04|304.08|301.18|303.94|301.04|25
1646819840000|2022-03-09 09:57:20|303.98|301.08|304.02|301.12|304.03|301.13|303.95|301.05|16
1646819850000|2022-03-09 09:57:30|304.03|301.13|304.12|301.22|304.12|301.22|304.03|301.13|14
1646819860000|2022-03-09 09:57:40|304.13|301.23|304.12|301.22|304.14|301.24|304.11|301.21|11
1646819870000|2022-03-09 09:57:50|304.11|301.21|304.11|301.21|304.11|301.21|304.11|301.21|1
1646819880000|2022-03-09 09:58:00|304.1|301.2|304.06|301.16|304.1|301.2|304.06|301.16|5
1646819890000|2022-03-09 09:58:10|304.07|301.17|304.03|301.13|304.08|301.18|304.02|301.12|12
1646819900000|2022-03-09 09:58:20|304.02|301.12|304.01|301.11|304.07|301.17|303.99|301.09|16
1646819910000|2022-03-09 09:58:30|304.05|301.15|304.05|301.15|304.05|301.15|303.95|301.05|11
1646819920000|2022-03-09 09:58:40|304.06|301.16|304.05|301.15|304.06|301.16|304.04|301.14|20
1646819930000|2022-03-09 09:58:50|304.06|301.16|304.09|301.19|304.12|301.22|304.02|301.12|20
1646819940000|2022-03-09 09:59:00|304.08|301.18|304.05|301.15|304.17|301.27|304.03|301.13|27
1646819950000|2022-03-09 09:59:10|303.98|301.08|303.99|301.09|304.08|301.18|303.96|301.06|14
1646819960000|2022-03-09 09:59:20|303.98|301.08|303.85|300.95|304|301.1|303.83|300.93|21
1646819970000|2022-03-09 09:59:30|303.84|300.94|303.81|300.91|303.84|300.94|303.74|300.84|21
1646819980000|2022-03-09 09:59:40|303.8|300.9|303.84|300.94|303.88|300.98|303.79|300.89|19
1646819990000|2022-03-09 09:59:50|303.83|300.93|303.82|300.92|303.84|300.94|303.82|300.92|9
1646820000000|2022-03-09 10:00:00|303.85|300.95|303.86|300.96|303.89|300.99|303.83|300.93|18
1646820010000|2022-03-09 10:00:10|303.87|300.97|303.9|301|303.92|301.02|303.87|300.97|16
1646820020000|2022-03-09 10:00:20|303.91|301.01|303.87|300.97|303.94|301.04|303.86|300.96|17
1646820030000|2022-03-09 10:00:30|303.86|300.96|303.77|300.87|303.9|301|303.77|300.87|24
1646820040000|2022-03-09 10:00:40|303.78|300.88|303.76|300.86|303.81|300.91|303.76|300.86|17
1646820050000|2022-03-09 10:00:50|303.77|300.87|303.74|300.84|303.78|300.88|303.73|300.83|10
1646820060000|2022-03-09 10:01:00|303.73|300.83|303.47|300.57|303.73|300.83|303.47|300.57|21
1646820070000|2022-03-09 10:01:10|303.51|300.61|303.46|300.56|303.62|300.72|303.42|300.52|21
1646820080000|2022-03-09 10:01:20|303.47|300.57|303.51|300.61|303.51|300.61|303.41|300.51|23
1646820090000|2022-03-09 10:01:30|303.49|300.59|303.46|300.56|303.51|300.61|303.46|300.56|13
1646820100000|2022-03-09 10:01:40|303.47|300.57|303.48|300.58|303.51|300.61|303.44|300.54|7
1646820110000|2022-03-09 10:01:50|303.52|300.62|303.52|300.62|303.56|300.66|303.48|300.58|8
1646820120000|2022-03-09 10:02:00|303.56|300.66|303.55|300.65|303.56|300.66|303.55|300.65|2
1646820130000|2022-03-09 10:02:10|303.5|300.6|303.5|300.6|303.57|300.67|303.5|300.6|7
1646820140000|2022-03-09 10:02:20|303.49|300.59|303.43|300.53|303.49|300.59|303.41|300.51|21
1646820150000|2022-03-09 10:02:30|303.44|300.54|303.46|300.56|303.46|300.56|303.43|300.53|16
1646820160000|2022-03-09 10:02:40|303.45|300.55|303.49|300.59|303.49|300.59|303.45|300.55|12
1646820170000|2022-03-09 10:02:50|303.48|300.58|303.48|300.58|303.48|300.58|303.47|300.57|19
1646820180000|2022-03-09 10:03:00|303.47|300.57|303.61|300.71|303.63|300.73|303.47|300.57|20
1646820190000|2022-03-09 10:03:10|303.6|300.7|303.61|300.71|303.62|300.72|303.6|300.7|10
1646820200000|2022-03-09 10:03:20|303.63|300.73|303.66|300.76|303.7|300.8|303.61|300.71|17
1646820210000|2022-03-09 10:03:30|303.67|300.77|303.67|300.77|303.68|300.78|303.66|300.76|8
1646820220000|2022-03-09 10:03:40|303.66|300.76|303.8|300.9|303.81|300.91|303.66|300.76|14
1646820230000|2022-03-09 10:03:50|303.79|300.89|303.82|300.92|303.83|300.93|303.73|300.83|23
1646820240000|2022-03-09 10:04:00|303.81|300.91|303.75|300.85|303.83|300.93|303.75|300.85|17
1646820250000|2022-03-09 10:04:10|303.76|300.86|303.8|300.9|303.84|300.94|303.75|300.85|16
1646820260000|2022-03-09 10:04:20|303.79|300.89|303.77|300.87|303.82|300.92|303.76|300.86|11
1646820270000|2022-03-09 10:04:30|303.76|300.86|303.74|300.84|303.77|300.87|303.74|300.84|14
1646820280000|2022-03-09 10:04:40|303.75|300.85|303.74|300.84|303.75|300.85|303.73|300.83|13
1646820290000|2022-03-09 10:04:50|303.75|300.85|303.82|300.92|303.84|300.94|303.74|300.84|15
1646820300000|2022-03-09 10:05:00|303.81|300.91|303.8|300.9|303.82|300.92|303.79|300.89|7
1646820310000|2022-03-09 10:05:10|303.81|300.91|303.91|301.01|303.91|301.01|303.79|300.89|21
1646820320000|2022-03-09 10:05:20|303.89|300.99|303.89|300.99|303.93|301.03|303.89|300.99|11
1646820330000|2022-03-09 10:05:30|303.88|300.98|303.86|300.96|303.95|301.05|303.84|300.94|19
1646820340000|2022-03-09 10:05:40|303.85|300.95|303.92|301.02|303.92|301.02|303.85|300.95|13
1646820350000|2022-03-09 10:05:50|303.93|301.03|303.95|301.05|303.95|301.05|303.9|301|14
1646820360000|2022-03-09 10:06:00|303.94|301.04|303.95|301.05|303.97|301.07|303.93|301.03|23
1646820370000|2022-03-09 10:06:10|303.97|301.07|304.02|301.12|304.02|301.12|303.96|301.06|9
1646820380000|2022-03-09 10:06:20|304|301.1|304.11|301.21|304.18|301.28|303.99|301.09|23
1646820390000|2022-03-09 10:06:30|304.12|301.22|304.25|301.35|304.25|301.35|304.11|301.21|23
1646820400000|2022-03-09 10:06:40|304.2|301.3|304.23|301.33|304.23|301.33|304.2|301.3|2
1646820410000|2022-03-09 10:06:50|304.24|301.34|304.24|301.34|304.24|301.34|304.23|301.33|5
1646820420000|2022-03-09 10:07:00|304.23|301.33|304.25|301.35|304.3|301.4|304.22|301.32|18
1646820430000|2022-03-09 10:07:10|304.24|301.34|304.07|301.17|304.31|301.41|304.07|301.17|24
1646820440000|2022-03-09 10:07:20|304.08|301.18|304.08|301.18|304.11|301.21|304.06|301.16|9
1646820450000|2022-03-09 10:07:30|304.11|301.21|304.15|301.25|304.17|301.27|304.11|301.21|9
1646820460000|2022-03-09 10:07:40|304.14|301.24|304.08|301.18|304.14|301.24|304.06|301.16|17
1646820470000|2022-03-09 10:07:50|304.07|301.17|304.02|301.12|304.16|301.26|304.02|301.12|28
1646820480000|2022-03-09 10:08:00|304|301.1|304.14|301.24|304.14|301.24|303.74|300.84|30
1646820490000|2022-03-09 10:08:10|304.1|301.2|304.13|301.23|304.14|301.24|304.07|301.17|20
1646820500000|2022-03-09 10:08:20|304.11|301.21|304.13|301.23|304.2|301.3|304.09|301.19|17
1646820510000|2022-03-09 10:08:30|304.14|301.24|304.13|301.23|304.19|301.29|304.12|301.22|21
1646820520000|2022-03-09 10:08:40|304.14|301.24|304.14|301.24|304.18|301.28|304.13|301.23|20
1646820530000|2022-03-09 10:08:50|304.15|301.25|304.17|301.27|304.18|301.28|304.14|301.24|13
1646820540000|2022-03-09 10:09:00|304.16|301.26|304.13|301.23|304.17|301.27|304.07|301.17|24
1646820550000|2022-03-09 10:09:10|304.11|301.21|304.03|301.13|304.13|301.23|304.03|301.13|16
1646820560000|2022-03-09 10:09:20|304.07|301.17|303.94|301.04|304.1|301.2|303.94|301.04|18
1646820570000|2022-03-09 10:09:30|303.97|301.07|303.94|301.04|303.98|301.08|303.92|301.02|20
1646820580000|2022-03-09 10:09:40|303.98|301.08|304.02|301.12|304.02|301.12|303.91|301.01|28
1646820590000|2022-03-09 10:09:50|304.01|301.11|304.04|301.14|304.06|301.16|304.01|301.11|21
1646820600000|2022-03-09 10:10:00|304.03|301.13|304.1|301.2|304.16|301.26|304.02|301.12|29
1646820610000|2022-03-09 10:10:10|304.09|301.19|304.2|301.3|304.2|301.3|304.07|301.17|19
1646820620000|2022-03-09 10:10:20|304.15|301.25|304.14|301.24|304.19|301.29|304.08|301.18|28
1646820630000|2022-03-09 10:10:30|304.15|301.25|304.17|301.27|304.19|301.29|304.13|301.23|19
1646820640000|2022-03-09 10:10:40|304.19|301.29|304.18|301.28|304.19|301.29|304.14|301.24|11
1646820650000|2022-03-09 10:10:50|304.19|301.29|304.16|301.26|304.19|301.29|304.11|301.21|17
1646820660000|2022-03-09 10:11:00|304.15|301.25|304.1|301.2|304.15|301.25|304.09|301.19|9
1646820670000|2022-03-09 10:11:10|304.12|301.22|304.12|301.22|304.13|301.23|304.06|301.16|22
1646820680000|2022-03-09 10:11:20|304.11|301.21|304.24|301.34|304.24|301.34|304.07|301.17|18
1646820690000|2022-03-09 10:11:30|304.25|301.35|304.22|301.32|304.29|301.39|304.2|301.3|21
1646820700000|2022-03-09 10:11:40|304.23|301.33|304.23|301.33|304.24|301.34|304.2|301.3|12
1646820710000|2022-03-09 10:11:50|304.24|301.34|304.23|301.33|304.25|301.35|304.2|301.3|18
1646820720000|2022-03-09 10:12:00|304.24|301.34|304.26|301.36|304.29|301.39|304.22|301.32|16
1646820730000|2022-03-09 10:12:10|304.2|301.3|304.24|301.34|304.26|301.36|304.2|301.3|11
1646820740000|2022-03-09 10:12:20|304.26|301.36|304.19|301.29|304.26|301.36|304.19|301.29|16
1646820750000|2022-03-09 10:12:30|304.23|301.33|304.2|301.3|304.23|301.33|304.18|301.28|10
1646820760000|2022-03-09 10:12:40|304.21|301.31|304.19|301.29|304.22|301.32|304.19|301.29|9
1646820770000|2022-03-09 10:12:50|304.22|301.32|304.28|301.38|304.29|301.39|304.22|301.32|19
1646820780000|2022-03-09 10:13:00|304.27|301.37|304.45|301.55|304.48|301.58|304.24|301.34|26
1646820790000|2022-03-09 10:13:10|304.49|301.59|304.6|301.7|304.62|301.72|304.47|301.57|22
1646820800000|2022-03-09 10:13:20|304.59|301.69|304.72|301.82|304.76|301.86|304.57|301.67|26
1646820810000|2022-03-09 10:13:30|304.73|301.83|304.71|301.81|304.73|301.83|304.69|301.79|20
1646820820000|2022-03-09 10:13:40|304.7|301.8|304.67|301.77|304.71|301.81|304.67|301.77|23
1646820830000|2022-03-09 10:13:50|304.69|301.79|304.69|301.79|304.7|301.8|304.66|301.76|12
1646820840000|2022-03-09 10:14:00|304.68|301.78|304.7|301.8|304.7|301.8|304.68|301.78|14
1646820850000|2022-03-09 10:14:10|304.71|301.81|304.69|301.79|304.72|301.82|304.68|301.78|13
1646820860000|2022-03-09 10:14:20|304.7|301.8|304.69|301.79|304.7|301.8|304.68|301.78|6
1646820870000|2022-03-09 10:14:30|304.7|301.8|304.69|301.79|304.7|301.8|304.68|301.78|3
1646820880000|2022-03-09 10:14:40|304.7|301.8|304.62|301.72|304.7|301.8|304.6|301.7|25
1646820890000|2022-03-09 10:14:50|304.69|301.79|304.63|301.73|304.69|301.79|304.58|301.68|22
1646820900000|2022-03-09 10:15:00|304.62|301.72|304.67|301.77|304.68|301.78|304.62|301.72|17
1646820910000|2022-03-09 10:15:10|304.66|301.76|304.74|301.84|304.83|301.93|304.65|301.75|30
1646820920000|2022-03-09 10:15:20|304.73|301.83|304.75|301.85|304.83|301.93|304.73|301.83|17
1646820930000|2022-03-09 10:15:30|304.74|301.84|304.61|301.71|304.8|301.9|304.61|301.71|28
1646820940000|2022-03-09 10:15:40|304.6|301.7|304.52|301.62|304.63|301.73|304.46|301.56|25
1646820950000|2022-03-09 10:15:50|304.53|301.63|304.57|301.67|304.58|301.68|304.53|301.63|19
1646820960000|2022-03-09 10:16:00|304.59|301.69|304.57|301.67|304.59|301.69|304.56|301.66|15
1646820970000|2022-03-09 10:16:10|304.56|301.66|304.57|301.67|304.58|301.68|304.55|301.65|23
1646820980000|2022-03-09 10:16:20|304.59|301.69|304.61|301.71|304.61|301.71|304.57|301.67|12
1646820990000|2022-03-09 10:16:30|304.59|301.69|304.62|301.72|304.63|301.73|304.58|301.68|21
1646821000000|2022-03-09 10:16:40|304.63|301.73|304.59|301.69|304.63|301.73|304.57|301.67|17
1646821010000|2022-03-09 10:16:50|304.56|301.66|304.58|301.68|304.59|301.69|304.52|301.62|22
1646821020000|2022-03-09 10:17:00|304.57|301.67|304.58|301.68|304.59|301.69|304.57|301.67|9
1646821030000|2022-03-09 10:17:10|304.59|301.69|304.58|301.68|304.64|301.74|304.56|301.66|21
1646821040000|2022-03-09 10:17:20|304.6|301.7|304.46|301.56|304.6|301.7|304.44|301.54|28
1646821050000|2022-03-09 10:17:30|304.45|301.55|304.45|301.55|304.45|301.55|304.38|301.48|21
1646821060000|2022-03-09 10:17:40|304.46|301.56|304.52|301.62|304.52|301.62|304.44|301.54|21
1646821070000|2022-03-09 10:17:50|304.53|301.63|304.56|301.66|304.56|301.66|304.5|301.6|19
1646821080000|2022-03-09 10:18:00|304.57|301.67|304.65|301.75|304.66|301.76|304.51|301.61|26
1646821090000|2022-03-09 10:18:10|304.6|301.7|304.64|301.74|304.67|301.77|304.59|301.69|18
1646821100000|2022-03-09 10:18:20|304.62|301.72|304.64|301.74|304.66|301.76|304.6|301.7|21
1646821110000|2022-03-09 10:18:30|304.62|301.72|304.65|301.75|304.65|301.75|304.61|301.71|16
1646821120000|2022-03-09 10:18:40|304.6|301.7|304.57|301.67|304.61|301.71|304.57|301.67|17
1646821130000|2022-03-09 10:18:50|304.56|301.66|304.52|301.62|304.57|301.67|304.5|301.6|16
1646821140000|2022-03-09 10:19:00|304.51|301.61|304.5|301.6|304.54|301.64|304.49|301.59|18
1646821150000|2022-03-09 10:19:10|304.49|301.59|304.52|301.62|304.52|301.62|304.48|301.58|18
1646821160000|2022-03-09 10:19:20|304.49|301.59|304.48|301.58|304.52|301.62|304.45|301.55|24
1646821170000|2022-03-09 10:19:30|304.45|301.55|304.58|301.68|304.58|301.68|304.45|301.55|19
1646821180000|2022-03-09 10:19:40|304.57|301.67|304.6|301.7|304.64|301.74|304.56|301.66|22
1646821190000|2022-03-09 10:19:50|304.59|301.69|304.56|301.66|304.65|301.75|304.54|301.64|22
1646821200000|2022-03-09 10:20:00|304.51|301.61|304.4|301.5|304.51|301.61|304.37|301.47|25
1646821210000|2022-03-09 10:20:10|304.39|301.49|304.38|301.48|304.45|301.55|304.37|301.47|25
1646821220000|2022-03-09 10:20:20|304.39|301.49|304.36|301.46|304.39|301.49|304.36|301.46|21
1646821230000|2022-03-09 10:20:30|304.37|301.47|304.3|301.4|304.37|301.47|304.28|301.38|16
1646821240000|2022-03-09 10:20:40|304.31|301.41|304.3|301.4|304.32|301.42|304.29|301.39|20
1646821250000|2022-03-09 10:20:50|304.31|301.41|304.24|301.34|304.33|301.43|304.23|301.33|16
1646821260000|2022-03-09 10:21:00|304.27|301.37|304.27|301.37|304.28|301.38|304.24|301.34|13
1646821270000|2022-03-09 10:21:10|304.28|301.38|304.26|301.36|304.29|301.39|304.26|301.36|8
1646821280000|2022-03-09 10:21:20|304.25|301.35|304.25|301.35|304.28|301.38|304.22|301.32|17
1646821290000|2022-03-09 10:21:30|304.22|301.32|304.19|301.29|304.24|301.34|304.18|301.28|19
1646821300000|2022-03-09 10:21:40|304.2|301.3|304.2|301.3|304.21|301.31|304.16|301.26|19
1646821310000|2022-03-09 10:21:50|304.17|301.27|304.18|301.28|304.27|301.37|304.15|301.25|26
1646821320000|2022-03-09 10:22:00|304.17|301.27|304.13|301.23|304.24|301.34|304.12|301.22|20
1646821330000|2022-03-09 10:22:10|304.12|301.22|304.24|301.34|304.26|301.36|304.12|301.22|27
1646821340000|2022-03-09 10:22:20|304.25|301.35|304.21|301.31|304.27|301.37|304.21|301.31|21
1646821350000|2022-03-09 10:22:30|304.22|301.32|304.11|301.21|304.25|301.35|304.1|301.2|21
1646821360000|2022-03-09 10:22:40|304.1|301.2|304.08|301.18|304.11|301.21|304.02|301.12|18
1646821370000|2022-03-09 10:22:50|304.07|301.17|304.14|301.24|304.17|301.27|304|301.1|19
1646821380000|2022-03-09 10:23:00|304.13|301.23|304.17|301.27|304.18|301.28|304.09|301.19|22
1646821390000|2022-03-09 10:23:10|304.09|301.19|304.16|301.26|304.17|301.27|304.09|301.19|16
1646821400000|2022-03-09 10:23:20|304.17|301.27|304.15|301.25|304.18|301.28|304.09|301.19|20
1646821410000|2022-03-09 10:23:30|304.14|301.24|304.24|301.34|304.27|301.37|304.14|301.24|21
1646821420000|2022-03-09 10:23:40|304.3|301.4|304.3|301.4|304.34|301.44|304.27|301.37|20
1646821430000|2022-03-09 10:23:50|304.31|301.41|304.23|301.33|304.33|301.43|304.22|301.32|15
1646821440000|2022-03-09 10:24:00|304.3|301.4|304.24|301.34|304.3|301.4|304.23|301.33|23
1646821450000|2022-03-09 10:24:10|304.23|301.33|304.31|301.41|304.32|301.42|304.23|301.33|10
1646821460000|2022-03-09 10:24:20|304.33|301.43|304.41|301.51|304.42|301.52|304.33|301.43|19
1646821470000|2022-03-09 10:24:30|304.4|301.5|304.38|301.48|304.41|301.51|304.31|301.41|17
1646821480000|2022-03-09 10:24:40|304.37|301.47|304.26|301.36|304.39|301.49|304.26|301.36|21
1646821490000|2022-03-09 10:24:50|304.27|301.37|304.3|301.4|304.35|301.45|304.26|301.36|19
1646821500000|2022-03-09 10:25:00|304.28|301.38|304.33|301.43|304.38|301.48|304.27|301.37|26
1646821510000|2022-03-09 10:25:10|304.35|301.45|304.36|301.46|304.39|301.49|304.3|301.4|23
1646821520000|2022-03-09 10:25:20|304.29|301.39|304.33|301.43|304.36|301.46|304.29|301.39|19
1646821530000|2022-03-09 10:25:30|304.34|301.44|304.35|301.45|304.36|301.46|304.29|301.39|18
1646821540000|2022-03-09 10:25:40|304.29|301.39|304.3|301.4|304.35|301.45|304.29|301.39|13
1646821550000|2022-03-09 10:25:50|304.33|301.43|304.33|301.43|304.33|301.43|304.3|301.4|15
1646821560000|2022-03-09 10:26:00|304.32|301.42|304.43|301.53|304.43|301.53|304.32|301.42|14
1646821570000|2022-03-09 10:26:10|304.42|301.52|304.29|301.39|304.43|301.53|304.28|301.38|26
1646821580000|2022-03-09 10:26:20|304.27|301.37|304.31|301.41|304.36|301.46|304.27|301.37|23
1646821590000|2022-03-09 10:26:30|304.3|301.4|304.19|301.29|304.36|301.46|304.19|301.29|22
1646821600000|2022-03-09 10:26:40|304.17|301.27|304.19|301.29|304.24|301.34|304.11|301.21|28
1646821610000|2022-03-09 10:26:50|304.2|301.3|304.25|301.35|304.28|301.38|304.19|301.29|20
1646821620000|2022-03-09 10:27:00|304.26|301.36|304.26|301.36|304.26|301.36|304.23|301.33|13
1646821630000|2022-03-09 10:27:10|304.25|301.35|304.26|301.36|304.26|301.36|304.22|301.32|13
1646821640000|2022-03-09 10:27:20|304.23|301.33|304.25|301.35|304.34|301.44|304.23|301.33|22
1646821650000|2022-03-09 10:27:30|304.31|301.41|304.3|301.4|304.37|301.47|304.29|301.39|14
1646821660000|2022-03-09 10:27:40|304.31|301.41|304.31|301.41|304.34|301.44|304.29|301.39|18
1646821670000|2022-03-09 10:27:50|304.34|301.44|304.33|301.43|304.34|301.44|304.29|301.39|13
1646821680000|2022-03-09 10:28:00|304.32|301.42|304.3|301.4|304.35|301.45|304.27|301.37|17
1646821690000|2022-03-09 10:28:10|304.32|301.42|304.27|301.37|304.32|301.42|304.24|301.34|19
1646821700000|2022-03-09 10:28:20|304.26|301.36|304.29|301.39|304.3|301.4|304.23|301.33|18
1646821710000|2022-03-09 10:28:30|304.28|301.38|304.35|301.45|304.36|301.46|304.27|301.37|14
1646821720000|2022-03-09 10:28:40|304.37|301.47|304.39|301.49|304.4|301.5|304.33|301.43|17
1646821730000|2022-03-09 10:28:50|304.38|301.48|304.35|301.45|304.39|301.49|304.33|301.43|19
1646821740000|2022-03-09 10:29:00|304.32|301.42|304.37|301.47|304.39|301.49|304.32|301.42|14
1646821750000|2022-03-09 10:29:10|304.36|301.46|304.42|301.52|304.43|301.53|304.29|301.39|27
1646821760000|2022-03-09 10:29:20|304.33|301.43|304.49|301.59|304.49|301.59|304.32|301.42|30
1646821770000|2022-03-09 10:29:30|304.5|301.6|304.5|301.6|304.53|301.63|304.46|301.56|23
1646821780000|2022-03-09 10:29:40|304.49|301.59|304.45|301.55|304.5|301.6|304.45|301.55|12
1646821790000|2022-03-09 10:29:50|304.43|301.53|304.44|301.54|304.44|301.54|304.42|301.52|16
1646821800000|2022-03-09 10:30:00|304.43|301.53|304.47|301.57|304.47|301.57|304.41|301.51|16
1646821810000|2022-03-09 10:30:10|304.44|301.54|304.45|301.55|304.48|301.58|304.43|301.53|11
1646821820000|2022-03-09 10:30:20|304.44|301.54|304.51|301.61|304.52|301.62|304.4|301.5|12
1646821830000|2022-03-09 10:30:30|304.5|301.6|304.48|301.58|304.52|301.62|304.46|301.56|10
1646821840000|2022-03-09 10:30:40|304.5|301.6|304.5|301.6|304.53|301.63|304.47|301.57|13
1646821850000|2022-03-09 10:30:50|304.53|301.63|304.48|301.58|304.53|301.63|304.48|301.58|12
1646821860000|2022-03-09 10:31:00|304.5|301.6|304.48|301.58|304.53|301.63|304.45|301.55|17
1646821870000|2022-03-09 10:31:10|304.49|301.59|304.43|301.53|304.52|301.62|304.38|301.48|16
1646821880000|2022-03-09 10:31:20|304.44|301.54|304.47|301.57|304.49|301.59|304.42|301.52|16
1646821890000|2022-03-09 10:31:30|304.46|301.56|304.51|301.61|304.51|301.61|304.43|301.53|16
1646821900000|2022-03-09 10:31:40|304.54|301.64|304.46|301.56|304.54|301.64|304.46|301.56|18
1646821910000|2022-03-09 10:31:50|304.47|301.57|304.47|301.57|304.49|301.59|304.44|301.54|17
1646821920000|2022-03-09 10:32:00|304.46|301.56|304.55|301.65|304.57|301.67|304.45|301.55|20
1646821930000|2022-03-09 10:32:10|304.56|301.66|304.55|301.65|304.57|301.67|304.52|301.62|15
1646821940000|2022-03-09 10:32:20|304.54|301.64|304.55|301.65|304.55|301.65|304.53|301.63|8
1646821950000|2022-03-09 10:32:30|304.54|301.64|304.52|301.62|304.54|301.64|304.52|301.62|11
1646821960000|2022-03-09 10:32:40|304.54|301.64|304.52|301.62|304.54|301.64|304.51|301.61|22
1646821970000|2022-03-09 10:32:50|304.51|301.61|304.47|301.57|304.52|301.62|304.44|301.54|15
1646821980000|2022-03-09 10:33:00|304.48|301.58|304.44|301.54|304.48|301.58|304.42|301.52|16
1646821990000|2022-03-09 10:33:10|304.42|301.52|304.39|301.49|304.44|301.54|304.35|301.45|18
1646822000000|2022-03-09 10:33:20|304.38|301.48|304.42|301.52|304.43|301.53|304.33|301.43|19
1646822010000|2022-03-09 10:33:30|304.38|301.48|304.4|301.5|304.48|301.58|304.37|301.47|14
1646822020000|2022-03-09 10:33:40|304.42|301.52|304.38|301.48|304.43|301.53|304.38|301.48|12
1646822030000|2022-03-09 10:33:50|304.37|301.47|304.39|301.49|304.41|301.51|304.37|301.47|18
1646822040000|2022-03-09 10:34:00|304.4|301.5|304.37|301.47|304.4|301.5|304.36|301.46|9
1646822050000|2022-03-09 10:34:10|304.35|301.45|304.47|301.57|304.48|301.58|304.35|301.45|14
1646822060000|2022-03-09 10:34:20|304.46|301.56|304.4|301.5|304.46|301.56|304.4|301.5|9
1646822070000|2022-03-09 10:34:30|304.39|301.49|304.39|301.49|304.4|301.5|304.35|301.45|13
1646822080000|2022-03-09 10:34:40|304.4|301.5|304.4|301.5|304.4|301.5|304.35|301.45|8
1646822090000|2022-03-09 10:34:50|304.41|301.51|304.35|301.45|304.45|301.55|304.35|301.45|16
1646822100000|2022-03-09 10:35:00|304.36|301.46|304.43|301.53|304.43|301.53|304.35|301.45|12
1646822110000|2022-03-09 10:35:10|304.33|301.43|304.45|301.55|304.45|301.55|304.33|301.43|8
1646822120000|2022-03-09 10:35:20|304.43|301.53|304.45|301.55|304.45|301.55|304.43|301.53|4
1646822130000|2022-03-09 10:35:30|304.44|301.54|304.46|301.56|304.52|301.62|304.41|301.51|17
1646822140000|2022-03-09 10:35:40|304.5|301.6|304.48|301.58|304.5|301.6|304.42|301.52|11
1646822150000|2022-03-09 10:35:50|304.45|301.55|304.48|301.58|304.48|301.58|304.45|301.55|2
1646822160000|2022-03-09 10:36:00|304.45|301.55|304.45|301.55|304.45|301.55|304.43|301.53|4
1646822170000|2022-03-09 10:36:10|304.42|301.52|304.44|301.54|304.44|301.54|304.42|301.52|5
1646822180000|2022-03-09 10:36:20|304.45|301.55|304.48|301.58|304.48|301.58|304.44|301.54|3
1646822190000|2022-03-09 10:36:30|304.44|301.54|304.44|301.54|304.45|301.55|304.39|301.49|8
1646822200000|2022-03-09 10:36:40|304.4|301.5|304.46|301.56|304.49|301.59|304.4|301.5|11
1646822210000|2022-03-09 10:36:50|304.48|301.58|304.57|301.67|304.58|301.68|304.46|301.56|6
1646822220000|2022-03-09 10:37:00|304.55|301.65|304.58|301.68|304.59|301.69|304.55|301.65|14
1646822230000|2022-03-09 10:37:10|304.57|301.67|304.56|301.66|304.58|301.68|304.55|301.65|18
1646822240000|2022-03-09 10:37:20|304.57|301.67|304.31|301.41|304.61|301.71|304.31|301.41|19
1646822250000|2022-03-09 10:37:30|304.32|301.42|304.41|301.51|304.41|301.51|304.3|301.4|16
1646822260000|2022-03-09 10:37:40|304.42|301.52|304.4|301.5|304.45|301.55|304.39|301.49|19
1646822270000|2022-03-09 10:37:50|304.38|301.48|304.44|301.54|304.49|301.59|304.38|301.48|23
1646822280000|2022-03-09 10:38:00|304.47|301.57|304.44|301.54|304.5|301.6|304.4|301.5|20
1646822290000|2022-03-09 10:38:10|304.48|301.58|304.51|301.61|304.53|301.63|304.43|301.53|23
1646822300000|2022-03-09 10:38:20|304.5|301.6|304.53|301.63|304.54|301.64|304.5|301.6|14
1646822310000|2022-03-09 10:38:30|304.52|301.62|304.52|301.62|304.55|301.65|304.49|301.59|18
1646822320000|2022-03-09 10:38:40|304.51|301.61|304.49|301.59|304.52|301.62|304.47|301.57|15
1646822330000|2022-03-09 10:38:50|304.48|301.58|304.49|301.59|304.52|301.62|304.47|301.57|15
1646822340000|2022-03-09 10:39:00|304.5|301.6|304.51|301.61|304.54|301.64|304.47|301.57|10
1646822350000|2022-03-09 10:39:10|304.54|301.64|304.45|301.55|304.54|301.64|304.44|301.54|17
1646822360000|2022-03-09 10:39:20|304.43|301.53|304.45|301.55|304.49|301.59|304.41|301.51|12
1646822370000|2022-03-09 10:39:30|304.43|301.53|304.32|301.42|304.43|301.53|304.31|301.41|24
1646822380000|2022-03-09 10:39:40|304.33|301.43|304.36|301.46|304.39|301.49|304.31|301.41|18
1646822390000|2022-03-09 10:39:50|304.37|301.47|304.38|301.48|304.38|301.48|304.32|301.42|24
1646822400000|2022-03-09 10:40:00|304.36|301.46|304.36|301.46|304.37|301.47|304.32|301.42|16
1646822410000|2022-03-09 10:40:10|304.32|301.42|304.4|301.5|304.41|301.51|304.32|301.42|19
1646822420000|2022-03-09 10:40:20|304.37|301.47|304.37|301.47|304.4|301.5|304.33|301.43|14
1646822430000|2022-03-09 10:40:30|304.39|301.49|304.37|301.47|304.39|301.49|304.35|301.45|10
1646822440000|2022-03-09 10:40:40|304.34|301.44|304.38|301.48|304.39|301.49|304.32|301.42|20
1646822450000|2022-03-09 10:40:50|304.37|301.47|304.39|301.49|304.39|301.49|304.35|301.45|8
1646822460000|2022-03-09 10:41:00|304.38|301.48|304.36|301.46|304.38|301.48|304.34|301.44|11
1646822470000|2022-03-09 10:41:10|304.34|301.44|304.37|301.47|304.37|301.47|304.29|301.39|17
1646822480000|2022-03-09 10:41:20|304.35|301.45|304.36|301.46|304.36|301.46|304.31|301.41|19
1646822490000|2022-03-09 10:41:30|304.34|301.44|304.37|301.47|304.43|301.53|304.34|301.44|12
1646822500000|2022-03-09 10:41:40|304.35|301.45|304.37|301.47|304.37|301.47|304.33|301.43|4
1646822510000|2022-03-09 10:41:50|304.36|301.46|304.38|301.48|304.39|301.49|304.34|301.44|16
1646822520000|2022-03-09 10:42:00|304.36|301.46|304.38|301.48|304.41|301.51|304.35|301.45|10
1646822530000|2022-03-09 10:42:10|304.43|301.53|304.35|301.45|304.44|301.54|304.35|301.45|17
1646822540000|2022-03-09 10:42:20|304.36|301.46|304.31|301.41|304.38|301.48|304.3|301.4|16
1646822550000|2022-03-09 10:42:30|304.33|301.43|304.36|301.46|304.37|301.47|304.3|301.4|12
1646822560000|2022-03-09 10:42:40|304.32|301.42|304.26|301.36|304.32|301.42|304.22|301.32|25
1646822570000|2022-03-09 10:42:50|304.23|301.33|304.02|301.12|304.31|301.41|304|301.1|28
1646822580000|2022-03-09 10:43:00|304.03|301.13|304.07|301.17|304.07|301.17|303.98|301.08|18
1646822590000|2022-03-09 10:43:10|304.06|301.16|304.14|301.24|304.14|301.24|304.05|301.15|22
1646822600000|2022-03-09 10:43:20|304.11|301.21|304.18|301.28|304.2|301.3|304.11|301.21|20
1646822610000|2022-03-09 10:43:30|304.2|301.3|304.22|301.32|304.24|301.34|304.16|301.26|19
1646822620000|2022-03-09 10:43:40|304.23|301.33|304.19|301.29|304.25|301.35|304.19|301.29|18
1646822630000|2022-03-09 10:43:50|304.2|301.3|304.26|301.36|304.28|301.38|304.16|301.26|25
1646822640000|2022-03-09 10:44:00|304.28|301.38|304.25|301.35|304.29|301.39|304.23|301.33|13
1646822650000|2022-03-09 10:44:10|304.26|301.36|304.41|301.51|304.44|301.54|304.24|301.34|27
1646822660000|2022-03-09 10:44:20|304.43|301.53|304.5|301.6|304.54|301.64|304.43|301.53|22
1646822670000|2022-03-09 10:44:30|304.53|301.63|304.54|301.64|304.56|301.66|304.49|301.59|23
1646822680000|2022-03-09 10:44:40|304.55|301.65|304.57|301.67|304.61|301.71|304.5|301.6|23
1646822690000|2022-03-09 10:44:50|304.59|301.69|304.55|301.65|304.61|301.71|304.55|301.65|15
1646822700000|2022-03-09 10:45:00|304.58|301.68|304.53|301.63|304.59|301.69|304.48|301.58|28
1646822710000|2022-03-09 10:45:10|304.52|301.62|304.48|301.58|304.58|301.68|304.47|301.57|21
1646822720000|2022-03-09 10:45:20|304.52|301.62|304.4|301.5|304.52|301.62|304.37|301.47|19
1646822730000|2022-03-09 10:45:30|304.42|301.52|304.43|301.53|304.43|301.53|304.35|301.45|17
1646822740000|2022-03-09 10:45:40|304.42|301.52|304.46|301.56|304.46|301.56|304.41|301.51|20
1646822750000|2022-03-09 10:45:50|304.45|301.55|304.5|301.6|304.5|301.6|304.44|301.54|19
1646822760000|2022-03-09 10:46:00|304.42|301.52|304.49|301.59|304.5|301.6|304.42|301.52|15
1646822770000|2022-03-09 10:46:10|304.46|301.56|304.47|301.57|304.5|301.6|304.45|301.55|23
1646822780000|2022-03-09 10:46:20|304.46|301.56|304.47|301.57|304.48|301.58|304.39|301.49|19
1646822790000|2022-03-09 10:46:30|304.44|301.54|304.42|301.52|304.5|301.6|304.42|301.52|18
1646822800000|2022-03-09 10:46:40|304.43|301.53|304.43|301.53|304.49|301.59|304.37|301.47|17
1646822810000|2022-03-09 10:46:50|304.44|301.54|304.44|301.54|304.46|301.56|304.36|301.46|14
1646822820000|2022-03-09 10:47:00|304.43|301.53|304.37|301.47|304.44|301.54|304.37|301.47|10
1646822830000|2022-03-09 10:47:10|304.4|301.5|304.41|301.51|304.42|301.52|304.4|301.5|11
1646822840000|2022-03-09 10:47:20|304.4|301.5|304.43|301.53|304.43|301.53|304.37|301.47|16
1646822850000|2022-03-09 10:47:30|304.42|301.52|304.42|301.52|304.45|301.55|304.36|301.46|21
1646822860000|2022-03-09 10:47:40|304.44|301.54|304.4|301.5|304.45|301.55|304.36|301.46|19
1646822870000|2022-03-09 10:47:50|304.36|301.46|304.37|301.47|304.39|301.49|304.35|301.45|16
1646822880000|2022-03-09 10:48:00|304.39|301.49|304.27|301.37|304.39|301.49|304.27|301.37|12
1646822890000|2022-03-09 10:48:10|304.26|301.36|304.21|301.31|304.27|301.37|304.2|301.3|22
1646822900000|2022-03-09 10:48:20|304.22|301.32|304.22|301.32|304.24|301.34|304.18|301.28|23
1646822910000|2022-03-09 10:48:30|304.21|301.31|304.25|301.35|304.27|301.37|304.17|301.27|22
1646822920000|2022-03-09 10:48:40|304.26|301.36|304.23|301.33|304.26|301.36|304.22|301.32|20
1646822930000|2022-03-09 10:48:50|304.24|301.34|304.23|301.33|304.25|301.35|304.21|301.31|23
1646822940000|2022-03-09 10:49:00|304.22|301.32|304.35|301.45|304.36|301.46|304.21|301.31|18
1646822950000|2022-03-09 10:49:10|304.36|301.46|304.32|301.42|304.36|301.46|304.3|301.4|15
1646822960000|2022-03-09 10:49:20|304.33|301.43|304.3|301.4|304.33|301.43|304.3|301.4|15
1646822970000|2022-03-09 10:49:30|304.31|301.41|304.23|301.33|304.31|301.41|304.21|301.31|22
1646822980000|2022-03-09 10:49:40|304.24|301.34|304.24|301.34|304.28|301.38|304.23|301.33|13
1646822990000|2022-03-09 10:49:50|304.25|301.35|304.25|301.35|304.29|301.39|304.23|301.33|25
1646823000000|2022-03-09 10:50:00|304.24|301.34|304.33|301.43|304.35|301.45|304.23|301.33|22
1646823010000|2022-03-09 10:50:10|304.31|301.41|304.28|301.38|304.32|301.42|304.25|301.35|13
1646823020000|2022-03-09 10:50:20|304.29|301.39|304.29|301.39|304.32|301.42|304.27|301.37|15
1646823030000|2022-03-09 10:50:30|304.3|301.4|304.31|301.41|304.32|301.42|304.27|301.37|11
1646823040000|2022-03-09 10:50:40|304.29|301.39|304.3|301.4|304.32|301.42|304.29|301.39|13
1646823050000|2022-03-09 10:50:50|304.28|301.38|304.3|301.4|304.3|301.4|304.23|301.33|14
1646823060000|2022-03-09 10:51:00|304.28|301.38|304.34|301.44|304.34|301.44|304.28|301.38|8
1646823070000|2022-03-09 10:51:10|304.33|301.43|304.31|301.41|304.36|301.46|304.3|301.4|12
1646823080000|2022-03-09 10:51:20|304.3|301.4|304.3|301.4|304.31|301.41|304.27|301.37|18
1646823090000|2022-03-09 10:51:30|304.27|301.37|304.3|301.4|304.3|301.4|304.27|301.37|17
1646823100000|2022-03-09 10:51:40|304.27|301.37|304.3|301.4|304.3|301.4|304.27|301.37|18
1646823110000|2022-03-09 10:51:50|304.31|301.41|304.3|301.4|304.34|301.44|304.25|301.35|15
1646823120000|2022-03-09 10:52:00|304.31|301.41|304.28|301.38|304.31|301.41|304.27|301.37|10
1646823130000|2022-03-09 10:52:10|304.26|301.36|304.22|301.32|304.28|301.38|304.21|301.31|18
1646823140000|2022-03-09 10:52:20|304.23|301.33|304.18|301.28|304.24|301.34|304.18|301.28|13
1646823150000|2022-03-09 10:52:30|304.19|301.29|303.99|301.09|304.2|301.3|303.95|301.05|20
1646823160000|2022-03-09 10:52:40|303.98|301.08|304.01|301.11|304.04|301.14|303.94|301.04|16
1646823170000|2022-03-09 10:52:50|304.03|301.13|304.08|301.18|304.1|301.2|304.03|301.13|23
1646823180000|2022-03-09 10:53:00|304.06|301.16|304.06|301.16|304.07|301.17|304|301.1|21
1646823190000|2022-03-09 10:53:10|304.04|301.14|304|301.1|304.08|301.18|303.98|301.08|26
1646823200000|2022-03-09 10:53:20|304.01|301.11|304.12|301.22|304.14|301.24|303.98|301.08|17
1646823210000|2022-03-09 10:53:30|304.11|301.21|304.12|301.22|304.12|301.22|304.11|301.21|2
1646823220000|2022-03-09 10:53:40|304.11|301.21|304.12|301.22|304.12|301.22|304.11|301.21|2
1646823240000|2022-03-09 10:54:00|304.14|301.24|304.11|301.21|304.14|301.24|304.11|301.21|3
1646823250000|2022-03-09 10:54:10|304.12|301.22|304.16|301.26|304.18|301.28|304.12|301.22|9
1646823260000|2022-03-09 10:54:20|304.15|301.25|304.08|301.18|304.16|301.26|304.07|301.17|20
1646823270000|2022-03-09 10:54:30|304.07|301.17|304.08|301.18|304.11|301.21|304.01|301.11|24
1646823280000|2022-03-09 10:54:40|304.09|301.19|304.01|301.11|304.09|301.19|303.99|301.09|20
1646823290000|2022-03-09 10:54:50|304.02|301.12|304.02|301.12|304.05|301.15|304|301.1|13
1646823300000|2022-03-09 10:55:00|304.01|301.11|303.96|301.06|304.02|301.12|303.95|301.05|18
1646823310000|2022-03-09 10:55:10|303.95|301.05|303.9|301|303.97|301.07|303.9|301|23
1646823320000|2022-03-09 10:55:20|303.88|300.98|303.84|300.94|303.89|300.99|303.73|300.83|28
1646823330000|2022-03-09 10:55:30|303.85|300.95|303.84|300.94|303.85|300.95|303.8|300.9|13
1646823340000|2022-03-09 10:55:40|303.83|300.93|303.93|301.03|303.97|301.07|303.82|300.92|25
1646823350000|2022-03-09 10:55:50|303.92|301.02|303.96|301.06|303.97|301.07|303.91|301.01|15
1646823360000|2022-03-09 10:56:00|303.97|301.07|304.1|301.2|304.1|301.2|303.95|301.05|24
1646823370000|2022-03-09 10:56:10|304.11|301.21|304.24|301.34|304.24|301.34|304.11|301.21|15
1646823380000|2022-03-09 10:56:20|304.25|301.35|304.23|301.33|304.25|301.35|304.22|301.32|13
1646823390000|2022-03-09 10:56:30|304.22|301.32|304.22|301.32|304.3|301.4|304.21|301.31|13
1646823400000|2022-03-09 10:56:40|304.23|301.33|304.25|301.35|304.32|301.42|304.21|301.31|26
1646823410000|2022-03-09 10:56:50|304.33|301.43|304.17|301.27|304.33|301.43|304.16|301.26|15
1646823420000|2022-03-09 10:57:00|304.15|301.25|304.17|301.27|304.22|301.32|304.15|301.25|21
1646823430000|2022-03-09 10:57:10|304.18|301.28|304.22|301.32|304.23|301.33|304.17|301.27|14
1646823440000|2022-03-09 10:57:20|304.23|301.33|304.2|301.3|304.23|301.33|304.19|301.29|10
1646823450000|2022-03-09 10:57:30|304.21|301.31|304.24|301.34|304.24|301.34|304.19|301.29|17
1646823460000|2022-03-09 10:57:40|304.23|301.33|304.3|301.4|304.33|301.43|304.23|301.33|27
1646823470000|2022-03-09 10:57:50|304.28|301.38|304.35|301.45|304.38|301.48|304.26|301.36|24
1646823480000|2022-03-09 10:58:00|304.39|301.49|304.32|301.42|304.4|301.5|304.32|301.42|17
1646823490000|2022-03-09 10:58:10|304.33|301.43|304.37|301.47|304.38|301.48|304.3|301.4|18
1646823500000|2022-03-09 10:58:20|304.34|301.44|304.35|301.45|304.39|301.49|304.33|301.43|12
1646823510000|2022-03-09 10:58:30|304.37|301.47|304.35|301.45|304.38|301.48|304.35|301.45|13
1646823520000|2022-03-09 10:58:40|304.36|301.46|304.34|301.44|304.38|301.48|304.34|301.44|18
1646823530000|2022-03-09 10:58:50|304.33|301.43|304.2|301.3|304.33|301.43|304.17|301.27|23
1646823540000|2022-03-09 10:59:00|304.18|301.28|304.16|301.26|304.19|301.29|304.14|301.24|18
1646823550000|2022-03-09 10:59:10|304.11|301.21|304.14|301.24|304.17|301.27|304.11|301.21|18
1646823560000|2022-03-09 10:59:20|304.15|301.25|304.18|301.28|304.19|301.29|304.14|301.24|20
1646823570000|2022-03-09 10:59:30|304.19|301.29|304.21|301.31|304.22|301.32|304.17|301.27|19
1646823580000|2022-03-09 10:59:40|304.27|301.37|304.32|301.42|304.32|301.42|304.26|301.36|22
1646823590000|2022-03-09 10:59:50|304.33|301.43|304.33|301.43|304.33|301.43|304.3|301.4|17
1646823600000|2022-03-09 11:00:00|304.32|301.42|304.39|301.49|304.41|301.51|304.32|301.42|19
1646823610000|2022-03-09 11:00:10|304.38|301.48|304.36|301.46|304.42|301.52|304.34|301.44|16
1646823620000|2022-03-09 11:00:20|304.34|301.44|304.42|301.52|304.42|301.52|304.34|301.44|22
1646823630000|2022-03-09 11:00:30|304.44|301.54|304.46|301.56|304.51|301.61|304.41|301.51|27
1646823640000|2022-03-09 11:00:40|304.44|301.54|304.45|301.55|304.46|301.56|304.39|301.49|20
1646823650000|2022-03-09 11:00:50|304.43|301.53|304.4|301.5|304.44|301.54|304.38|301.48|23
1646823660000|2022-03-09 11:01:00|304.41|301.51|304.45|301.55|304.45|301.55|304.4|301.5|16
1646823670000|2022-03-09 11:01:10|304.44|301.54|304.43|301.53|304.47|301.57|304.39|301.49|23
1646823680000|2022-03-09 11:01:20|304.45|301.55|304.54|301.64|304.58|301.68|304.42|301.52|28
1646823690000|2022-03-09 11:01:30|304.53|301.63|304.54|301.64|304.6|301.7|304.49|301.59|24
1646823700000|2022-03-09 11:01:40|304.55|301.65|304.55|301.65|304.59|301.69|304.5|301.6|21
1646823710000|2022-03-09 11:01:50|304.54|301.64|304.76|301.86|304.79|301.89|304.54|301.64|22
1646823720000|2022-03-09 11:02:00|304.74|301.84|304.78|301.88|304.78|301.88|304.72|301.82|18
1646823730000|2022-03-09 11:02:10|304.79|301.89|304.76|301.86|304.83|301.93|304.73|301.83|23
1646823740000|2022-03-09 11:02:20|304.77|301.87|304.95|302.05|304.98|302.08|304.77|301.87|31
1646823750000|2022-03-09 11:02:30|304.96|302.06|304.99|302.09|305.02|302.12|304.93|302.03|27
1646823760000|2022-03-09 11:02:40|304.98|302.08|305.01|302.11|305.03|302.13|304.98|302.08|17
1646823770000|2022-03-09 11:02:50|305.02|302.12|305|302.1|305.04|302.14|304.93|302.03|25
1646823780000|2022-03-09 11:03:00|304.99|302.09|304.98|302.08|305.01|302.11|304.97|302.07|17
1646823790000|2022-03-09 11:03:10|305|302.1|305.08|302.18|305.08|302.18|304.99|302.09|17
1646823800000|2022-03-09 11:03:20|305.07|302.17|304.96|302.06|305.11|302.21|304.96|302.06|14
1646823810000|2022-03-09 11:03:30|304.97|302.07|304.86|301.96|304.99|302.09|304.86|301.96|20
1646823820000|2022-03-09 11:03:40|304.85|301.95|304.89|301.99|304.94|302.04|304.84|301.94|18
1646823830000|2022-03-09 11:03:50|304.9|302|305.04|302.14|305.04|302.14|304.9|302|22
1646823840000|2022-03-09 11:04:00|305.02|302.12|305.09|302.19|305.11|302.21|305|302.1|19
1646823850000|2022-03-09 11:04:10|305.08|302.18|305|302.1|305.09|302.19|305|302.1|17
1646823860000|2022-03-09 11:04:20|304.98|302.08|305.12|302.22|305.12|302.22|304.98|302.08|15
1646823870000|2022-03-09 11:04:30|305.11|302.21|305.26|302.36|305.28|302.38|305.11|302.21|19
1646823880000|2022-03-09 11:04:40|305.27|302.37|305.25|302.35|305.28|302.38|305.18|302.28|20
1646823890000|2022-03-09 11:04:50|305.19|302.29|305.07|302.17|305.31|302.41|305.06|302.16|23
1646823900000|2022-03-09 11:05:00|305.08|302.18|305.05|302.15|305.1|302.2|304.99|302.09|25
1646823910000|2022-03-09 11:05:10|305.06|302.16|305.13|302.23|305.15|302.25|305.05|302.15|14
1646823920000|2022-03-09 11:05:20|305.14|302.24|305.11|302.21|305.14|302.24|305.09|302.19|21
1646823930000|2022-03-09 11:05:30|305.12|302.22|305.14|302.24|305.15|302.25|305.12|302.22|17
1646823940000|2022-03-09 11:05:40|305.17|302.27|305.14|302.24|305.17|302.27|305.11|302.21|19
1646823950000|2022-03-09 11:05:50|305.15|302.25|305.39|302.49|305.4|302.5|305.15|302.25|21
1646823960000|2022-03-09 11:06:00|305.4|302.5|305.4|302.5|305.46|302.56|305.37|302.47|26
1646823970000|2022-03-09 11:06:10|305.42|302.52|305.38|302.48|305.46|302.56|305.37|302.47|24
1646823980000|2022-03-09 11:06:20|305.42|302.52|305.43|302.53|305.51|302.61|305.38|302.48|23
1646823990000|2022-03-09 11:06:30|305.42|302.52|305.37|302.47|305.45|302.55|305.32|302.42|21
1646824000000|2022-03-09 11:06:40|305.36|302.46|305.38|302.48|305.4|302.5|305.34|302.44|18
1646824010000|2022-03-09 11:06:50|305.39|302.49|305.22|302.32|305.39|302.49|305.15|302.25|22
1646824020000|2022-03-09 11:07:00|305.23|302.33|304.99|302.09|305.23|302.33|304.95|302.05|20
1646824030000|2022-03-09 11:07:10|305|302.1|305.13|302.23|305.14|302.24|304.93|302.03|17
1646824040000|2022-03-09 11:07:20|305.12|302.22|305.04|302.14|305.15|302.25|305.01|302.11|22
1646824050000|2022-03-09 11:07:30|305.03|302.13|305.08|302.18|305.08|302.18|304.95|302.05|21
1646824060000|2022-03-09 11:07:40|305.05|302.15|305.09|302.19|305.09|302.19|305.05|302.15|13
1646824070000|2022-03-09 11:07:50|305.07|302.17|305.03|302.13|305.09|302.19|305.01|302.11|17
1646824080000|2022-03-09 11:08:00|305|302.1|304.94|302.04|305.03|302.13|304.92|302.02|18
1646824090000|2022-03-09 11:08:10|304.95|302.05|304.94|302.04|304.98|302.08|304.9|302|22
1646824100000|2022-03-09 11:08:20|304.98|302.08|305.02|302.12|305.04|302.14|304.98|302.08|17
1646824110000|2022-03-09 11:08:30|305.03|302.13|305.03|302.13|305.04|302.14|304.99|302.09|10
1646824120000|2022-03-09 11:08:40|304.96|302.06|304.95|302.05|304.97|302.07|304.93|302.03|22
1646824130000|2022-03-09 11:08:50|304.94|302.04|304.67|301.77|304.96|302.06|304.67|301.77|28
1646824140000|2022-03-09 11:09:00|304.69|301.79|304.68|301.78|304.76|301.86|304.65|301.75|23
1646824150000|2022-03-09 11:09:10|304.69|301.79|304.69|301.79|304.79|301.89|304.68|301.78|24
1646824160000|2022-03-09 11:09:20|304.7|301.8|304.74|301.84|304.76|301.86|304.69|301.79|13
1646824170000|2022-03-09 11:09:30|304.73|301.83|304.85|301.95|304.88|301.98|304.73|301.83|21
1646824180000|2022-03-09 11:09:40|304.86|301.96|304.84|301.94|304.89|301.99|304.84|301.94|17
1646824190000|2022-03-09 11:09:50|304.83|301.93|304.74|301.84|304.89|301.99|304.68|301.78|22
1646824200000|2022-03-09 11:10:00|304.71|301.81|304.74|301.84|304.76|301.86|304.69|301.79|13
1646824210000|2022-03-09 11:10:10|304.75|301.85|304.72|301.82|304.75|301.85|304.67|301.77|20
1646824220000|2022-03-09 11:10:20|304.7|301.8|304.65|301.75|304.73|301.83|304.58|301.68|23
1646824230000|2022-03-09 11:10:30|304.63|301.73|304.37|301.47|304.64|301.74|304.36|301.46|28
1646824240000|2022-03-09 11:10:40|304.36|301.46|304.26|301.36|304.4|301.5|304.25|301.35|23
1646824250000|2022-03-09 11:10:50|304.27|301.37|304.26|301.36|304.3|301.4|304.22|301.32|19
1646824260000|2022-03-09 11:11:00|304.27|301.37|304.37|301.47|304.41|301.51|304.27|301.37|20
1646824270000|2022-03-09 11:11:10|304.42|301.52|304.35|301.45|304.42|301.52|304.33|301.43|21
1646824280000|2022-03-09 11:11:20|304.34|301.44|304.36|301.46|304.37|301.47|304.26|301.36|25
1646824290000|2022-03-09 11:11:30|304.37|301.47|304.49|301.59|304.5|301.6|304.36|301.46|32
1646824300000|2022-03-09 11:11:40|304.5|301.6|304.47|301.57|304.52|301.62|304.46|301.56|19
1646824310000|2022-03-09 11:11:50|304.48|301.58|304.54|301.64|304.57|301.67|304.48|301.58|14
1646824320000|2022-03-09 11:12:00|304.53|301.63|304.45|301.55|304.53|301.63|304.45|301.55|10
1646824330000|2022-03-09 11:12:10|304.46|301.56|304.57|301.67|304.59|301.69|304.46|301.56|17
1646824340000|2022-03-09 11:12:20|304.53|301.63|304.55|301.65|304.56|301.66|304.52|301.62|8
1646824350000|2022-03-09 11:12:30|304.56|301.66|304.64|301.74|304.64|301.74|304.53|301.63|22
1646824360000|2022-03-09 11:12:40|304.66|301.76|304.86|301.96|304.88|301.98|304.66|301.76|33
1646824370000|2022-03-09 11:12:50|304.85|301.95|304.73|301.83|304.87|301.97|304.7|301.8|26
1646824380000|2022-03-09 11:13:00|304.74|301.84|304.67|301.77|304.74|301.84|304.67|301.77|11
1646824390000|2022-03-09 11:13:10|304.68|301.78|304.64|301.74|304.71|301.81|304.64|301.74|13
1646824400000|2022-03-09 11:13:20|304.65|301.75|304.66|301.76|304.68|301.78|304.64|301.74|14
1646824410000|2022-03-09 11:13:30|304.63|301.73|304.66|301.76|304.66|301.76|304.63|301.73|16
1646824420000|2022-03-09 11:13:40|304.65|301.75|304.67|301.77|304.68|301.78|304.64|301.74|17
1646824430000|2022-03-09 11:13:50|304.66|301.76|304.61|301.71|304.67|301.77|304.6|301.7|14
1646824440000|2022-03-09 11:14:00|304.63|301.73|304.6|301.7|304.64|301.74|304.53|301.63|18
1646824450000|2022-03-09 11:14:10|304.59|301.69|304.56|301.66|304.61|301.71|304.56|301.66|18
1646824460000|2022-03-09 11:14:20|304.55|301.65|304.54|301.64|304.55|301.65|304.5|301.6|11
1646824470000|2022-03-09 11:14:30|304.53|301.63|304.54|301.64|304.56|301.66|304.51|301.61|13
1646824480000|2022-03-09 11:14:40|304.53|301.63|304.59|301.69|304.59|301.69|304.52|301.62|12
1646824490000|2022-03-09 11:14:50|304.54|301.64|304.58|301.68|304.58|301.68|304.53|301.63|10
1646824500000|2022-03-09 11:15:00|304.59|301.69|304.55|301.65|304.59|301.69|304.52|301.62|14
1646824510000|2022-03-09 11:15:10|304.56|301.66|304.55|301.65|304.56|301.66|304.52|301.62|18
1646824520000|2022-03-09 11:15:20|304.57|301.67|304.58|301.68|304.58|301.68|304.53|301.63|14
1646824530000|2022-03-09 11:15:30|304.54|301.64|304.52|301.62|304.6|301.7|304.51|301.61|22
1646824540000|2022-03-09 11:15:40|304.51|301.61|304.52|301.62|304.52|301.62|304.48|301.58|15
1646824550000|2022-03-09 11:15:50|304.51|301.61|304.47|301.57|304.52|301.62|304.47|301.57|18
1646824560000|2022-03-09 11:16:00|304.48|301.58|304.53|301.63|304.55|301.65|304.47|301.57|21
1646824570000|2022-03-09 11:16:10|304.56|301.66|304.56|301.66|304.59|301.69|304.54|301.64|16
1646824580000|2022-03-09 11:16:20|304.57|301.67|304.65|301.75|304.67|301.77|304.53|301.63|21
1646824590000|2022-03-09 11:16:30|304.64|301.74|304.68|301.78|304.7|301.8|304.62|301.72|26
1646824600000|2022-03-09 11:16:40|304.67|301.77|304.75|301.85|304.8|301.9|304.67|301.77|16
1646824610000|2022-03-09 11:16:50|304.78|301.88|304.76|301.86|304.78|301.88|304.73|301.83|16
1646824620000|2022-03-09 11:17:00|304.8|301.9|304.79|301.89|304.83|301.93|304.75|301.85|21
1646824630000|2022-03-09 11:17:10|304.77|301.87|304.75|301.85|304.79|301.89|304.75|301.85|14
1646824640000|2022-03-09 11:17:20|304.72|301.82|304.74|301.84|304.74|301.84|304.53|301.63|27
1646824650000|2022-03-09 11:17:30|304.75|301.85|305.02|302.12|305.08|302.18|304.74|301.84|25
1646824660000|2022-03-09 11:17:40|305.03|302.13|305.1|302.2|305.18|302.28|305.03|302.13|23
1646824670000|2022-03-09 11:17:50|305.12|302.22|305.05|302.15|305.14|302.24|305.01|302.11|25
1646824680000|2022-03-09 11:18:00|305.06|302.16|305.11|302.21|305.14|302.24|305.05|302.15|21
1646824690000|2022-03-09 11:18:10|305.1|302.2|305.04|302.14|305.11|302.21|305.02|302.12|20
1646824700000|2022-03-09 11:18:20|305.02|302.12|305.04|302.14|305.07|302.17|305.02|302.12|17
1646824710000|2022-03-09 11:18:30|305.05|302.15|305.06|302.16|305.07|302.17|305.01|302.11|14
1646824720000|2022-03-09 11:18:40|305.02|302.12|305.07|302.17|305.09|302.19|305|302.1|23
1646824730000|2022-03-09 11:18:50|305.06|302.16|305.02|302.12|305.06|302.16|304.96|302.06|19
1646824740000|2022-03-09 11:19:00|305.03|302.13|304.96|302.06|305.05|302.15|304.96|302.06|18
1646824750000|2022-03-09 11:19:10|304.95|302.05|304.9|302|304.99|302.09|304.87|301.97|18
1646824760000|2022-03-09 11:19:20|304.91|302.01|304.92|302.02|304.93|302.03|304.89|301.99|13
1646824770000|2022-03-09 11:19:30|304.96|302.06|304.94|302.04|305|302.1|304.94|302.04|20
1646824780000|2022-03-09 11:19:40|304.96|302.06|304.92|302.02|304.96|302.06|304.88|301.98|14
1646824790000|2022-03-09 11:19:50|304.93|302.03|304.99|302.09|304.99|302.09|304.92|302.02|14
1646824800000|2022-03-09 11:20:00|304.97|302.07|304.95|302.05|304.99|302.09|304.95|302.05|16
1646824810000|2022-03-09 11:20:10|304.96|302.06|304.96|302.06|304.97|302.07|304.9|302|22
1646824820000|2022-03-09 11:20:20|304.95|302.05|304.92|302.02|305.04|302.14|304.89|301.99|29
1646824830000|2022-03-09 11:20:30|304.93|302.03|305.03|302.13|305.07|302.17|304.88|301.98|23
1646824840000|2022-03-09 11:20:40|305.05|302.15|304.99|302.09|305.08|302.18|304.99|302.09|20
1646824850000|2022-03-09 11:20:50|305|302.1|305.02|302.12|305.07|302.17|304.98|302.08|25
1646824860000|2022-03-09 11:21:00|305.01|302.11|305.08|302.18|305.19|302.29|305.01|302.11|24
1646824870000|2022-03-09 11:21:10|305.1|302.2|305.07|302.17|305.13|302.23|305|302.1|30
1646824880000|2022-03-09 11:21:20|305.09|302.19|305.19|302.29|305.2|302.3|305.07|302.17|21
1646824890000|2022-03-09 11:21:30|305.16|302.26|305.09|302.19|305.19|302.29|305.09|302.19|24
1646824900000|2022-03-09 11:21:40|305.08|302.18|305.14|302.24|305.16|302.26|305.07|302.17|24
1646824910000|2022-03-09 11:21:50|305.12|302.22|305.01|302.11|305.12|302.22|304.99|302.09|22
1646824920000|2022-03-09 11:22:00|305|302.1|304.95|302.05|305.04|302.14|304.91|302.01|25
1646824930000|2022-03-09 11:22:10|304.99|302.09|304.94|302.04|305.01|302.11|304.92|302.02|21
1646824940000|2022-03-09 11:22:20|304.96|302.06|305.01|302.11|305.02|302.12|304.96|302.06|22
1646824950000|2022-03-09 11:22:30|305.02|302.12|305.04|302.14|305.05|302.15|304.99|302.09|18
1646824960000|2022-03-09 11:22:40|305.01|302.11|305.04|302.14|305.04|302.14|305.01|302.11|7
1646824970000|2022-03-09 11:22:50|305.01|302.11|305.02|302.12|305.04|302.14|305.01|302.11|5
1646824980000|2022-03-09 11:23:00|305.01|302.11|304.92|302.02|305.03|302.13|304.9|302|18
1646824990000|2022-03-09 11:23:10|304.93|302.03|304.92|302.02|304.96|302.06|304.92|302.02|13
1646825000000|2022-03-09 11:23:20|304.94|302.04|304.92|302.02|304.96|302.06|304.91|302.01|9
1646825010000|2022-03-09 11:23:30|304.95|302.05|305|302.1|305|302.1|304.92|302.02|13
1646825020000|2022-03-09 11:23:40|304.97|302.07|304.98|302.08|305.04|302.14|304.97|302.07|16
1646825030000|2022-03-09 11:23:50|304.97|302.07|305.01|302.11|305.04|302.14|304.97|302.07|17
1646825040000|2022-03-09 11:24:00|305.03|302.13|305.02|302.12|305.04|302.14|304.99|302.09|13
1646825050000|2022-03-09 11:24:10|305.03|302.13|304.97|302.07|305.04|302.14|304.97|302.07|19
1646825060000|2022-03-09 11:24:20|304.96|302.06|305.01|302.11|305.01|302.11|304.89|301.99|17
1646825070000|2022-03-09 11:24:30|305.04|302.14|305|302.1|305.07|302.17|304.98|302.08|31
1646825080000|2022-03-09 11:24:40|304.97|302.07|305|302.1|305.05|302.15|304.97|302.07|16
1646825090000|2022-03-09 11:24:50|305.02|302.12|305.02|302.12|305.02|302.12|305|302.1|6
1646825100000|2022-03-09 11:25:00|305.03|302.13|305.03|302.13|305.03|302.13|305|302.1|12
1646825110000|2022-03-09 11:25:10|305|302.1|304.91|302.01|305.02|302.12|304.91|302.01|20
1646825120000|2022-03-09 11:25:20|304.82|301.92|304.82|301.92|304.85|301.95|304.81|301.91|17
1646825130000|2022-03-09 11:25:30|304.83|301.93|304.72|301.82|304.86|301.96|304.71|301.81|20
1646825140000|2022-03-09 11:25:40|304.7|301.8|304.73|301.83|304.74|301.84|304.68|301.78|19
1646825150000|2022-03-09 11:25:50|304.76|301.86|304.77|301.87|304.86|301.96|304.69|301.79|25
1646825160000|2022-03-09 11:26:00|304.75|301.85|304.73|301.83|304.75|301.85|304.66|301.76|27
1646825170000|2022-03-09 11:26:10|304.71|301.81|304.72|301.82|304.75|301.85|304.71|301.81|12
1646825180000|2022-03-09 11:26:20|304.71|301.81|304.68|301.78|304.74|301.84|304.67|301.77|16
1646825190000|2022-03-09 11:26:30|304.72|301.82|304.61|301.71|304.75|301.85|304.61|301.71|23
1646825200000|2022-03-09 11:26:40|304.64|301.74|304.62|301.72|304.65|301.75|304.61|301.71|21
1646825210000|2022-03-09 11:26:50|304.66|301.76|304.61|301.71|304.66|301.76|304.59|301.69|20
1646825220000|2022-03-09 11:27:00|304.62|301.72|304.61|301.71|304.65|301.75|304.58|301.68|24
1646825230000|2022-03-09 11:27:10|304.63|301.73|304.63|301.73|304.67|301.77|304.59|301.69|19
1646825240000|2022-03-09 11:27:20|304.64|301.74|304.71|301.81|304.71|301.81|304.61|301.71|19
1646825250000|2022-03-09 11:27:30|304.72|301.82|304.71|301.81|304.73|301.83|304.64|301.74|19
1646825260000|2022-03-09 11:27:40|304.72|301.82|304.77|301.87|304.77|301.87|304.69|301.79|18
1646825270000|2022-03-09 11:27:50|304.78|301.88|304.72|301.82|304.78|301.88|304.71|301.81|17
1646825280000|2022-03-09 11:28:00|304.73|301.83|304.7|301.8|304.78|301.88|304.7|301.8|20
1646825290000|2022-03-09 11:28:10|304.71|301.81|304.74|301.84|304.75|301.85|304.71|301.81|16
1646825300000|2022-03-09 11:28:20|304.75|301.85|304.71|301.81|304.75|301.85|304.68|301.78|16
1646825310000|2022-03-09 11:28:30|304.72|301.82|304.63|301.73|304.78|301.88|304.61|301.71|19
1646825320000|2022-03-09 11:28:40|304.62|301.72|304.58|301.68|304.63|301.73|304.56|301.66|22
1646825330000|2022-03-09 11:28:50|304.59|301.69|304.63|301.73|304.65|301.75|304.57|301.67|18
1646825340000|2022-03-09 11:29:00|304.62|301.72|304.57|301.67|304.65|301.75|304.57|301.67|18
1646825350000|2022-03-09 11:29:10|304.61|301.71|304.61|301.71|304.61|301.71|304.57|301.67|19
1646825360000|2022-03-09 11:29:20|304.6|301.7|304.6|301.7|304.62|301.72|304.55|301.65|19
1646825370000|2022-03-09 11:29:30|304.58|301.68|304.59|301.69|304.61|301.71|304.56|301.66|18
1646825380000|2022-03-09 11:29:40|304.6|301.7|304.57|301.67|304.62|301.72|304.56|301.66|21
1646825390000|2022-03-09 11:29:50|304.6|301.7|304.61|301.71|304.61|301.71|304.58|301.68|10
1646825400000|2022-03-09 11:30:00|304.59|301.69|304.59|301.69|304.62|301.72|304.58|301.68|18
1646825410000|2022-03-09 11:30:10|304.6|301.7|304.62|301.72|304.65|301.75|304.59|301.69|22
1646825420000|2022-03-09 11:30:20|304.66|301.76|304.57|301.67|304.66|301.76|304.55|301.65|22
1646825430000|2022-03-09 11:30:30|304.58|301.68|304.6|301.7|304.63|301.73|304.58|301.68|24
1646825440000|2022-03-09 11:30:40|304.59|301.69|304.59|301.69|304.62|301.72|304.57|301.67|24
1646825450000|2022-03-09 11:30:50|304.58|301.68|304.62|301.72|304.62|301.72|304.58|301.68|23
1646825460000|2022-03-09 11:31:00|304.61|301.71|304.61|301.71|304.61|301.71|304.59|301.69|13
1646825470000|2022-03-09 11:31:10|304.64|301.74|304.59|301.69|304.65|301.75|304.58|301.68|18
1646825480000|2022-03-09 11:31:20|304.6|301.7|304.62|301.72|304.63|301.73|304.59|301.69|15
1646825490000|2022-03-09 11:31:30|304.63|301.73|304.7|301.8|304.75|301.85|304.61|301.71|23
1646825500000|2022-03-09 11:31:40|304.73|301.83|304.73|301.83|304.76|301.86|304.7|301.8|22
1646825510000|2022-03-09 11:31:50|304.71|301.81|304.73|301.83|304.76|301.86|304.7|301.8|24
1646825520000|2022-03-09 11:32:00|304.76|301.86|304.74|301.84|304.77|301.87|304.72|301.82|15
1646825530000|2022-03-09 11:32:10|304.71|301.81|304.72|301.82|304.75|301.85|304.7|301.8|16
1646825540000|2022-03-09 11:32:20|304.74|301.84|304.75|301.85|304.75|301.85|304.71|301.81|11
1646825550000|2022-03-09 11:32:30|304.74|301.84|304.75|301.85|304.76|301.86|304.72|301.82|17
1646825560000|2022-03-09 11:32:40|304.74|301.84|304.76|301.86|304.76|301.86|304.73|301.83|20
1646825570000|2022-03-09 11:32:50|304.75|301.85|304.73|301.83|304.76|301.86|304.72|301.82|18
1646825580000|2022-03-09 11:33:00|304.69|301.79|304.77|301.87|304.77|301.87|304.69|301.79|16
1646825590000|2022-03-09 11:33:10|304.75|301.85|304.69|301.79|304.75|301.85|304.69|301.79|22
1646825600000|2022-03-09 11:33:20|304.71|301.81|304.73|301.83|304.74|301.84|304.7|301.8|20
1646825610000|2022-03-09 11:33:30|304.71|301.81|304.72|301.82|304.77|301.87|304.7|301.8|23
1646825620000|2022-03-09 11:33:40|304.73|301.83|304.81|301.91|304.82|301.92|304.69|301.79|25
1646825630000|2022-03-09 11:33:50|304.79|301.89|304.86|301.96|304.87|301.97|304.79|301.89|22
1646825640000|2022-03-09 11:34:00|304.87|301.97|304.92|302.02|304.92|302.02|304.83|301.93|22
1646825650000|2022-03-09 11:34:10|304.9|302|304.99|302.09|305|302.1|304.9|302|28
1646825660000|2022-03-09 11:34:20|305.01|302.11|305.02|302.12|305.05|302.15|304.99|302.09|20
1646825670000|2022-03-09 11:34:30|305.04|302.14|305.58|302.68|305.58|302.68|304.84|301.94|31
1646825680000|2022-03-09 11:34:40|305.55|302.65|305.6|302.7|305.65|302.75|305.55|302.65|21
1646825690000|2022-03-09 11:34:50|305.61|302.71|305.71|302.81|305.71|302.81|305.6|302.7|15
1646825700000|2022-03-09 11:35:00|305.69|302.79|306.7|303.8|306.7|303.8|305.69|302.79|14
1646825710000|2022-03-09 11:35:10|306.72|303.82|307|304.1|307.59|304.69|306.54|303.64|35
1646825720000|2022-03-09 11:35:20|307.01|304.11|306.06|303.16|307.01|304.11|306.06|303.16|28
1646825730000|2022-03-09 11:35:30|306.13|303.23|306.15|303.25|306.2|303.3|306|303.1|22
1646825740000|2022-03-09 11:35:40|306.14|303.24|306.29|303.39|306.35|303.45|306.1|303.2|30
1646825750000|2022-03-09 11:35:50|306.3|303.4|306.31|303.41|306.42|303.52|306.29|303.39|29
1646825760000|2022-03-09 11:36:00|306.3|303.4|305.78|302.88|306.31|303.41|305.78|302.88|24
1646825770000|2022-03-09 11:36:10|305.79|302.89|305.74|302.84|305.87|302.97|305.73|302.83|27
1646825780000|2022-03-09 11:36:20|305.75|302.85|305.69|302.79|305.78|302.88|305.55|302.65|30
1646825790000|2022-03-09 11:36:30|305.68|302.78|305.56|302.66|305.7|302.8|305.56|302.66|31
1646825800000|2022-03-09 11:36:40|305.55|302.65|305.46|302.56|305.64|302.74|305.46|302.56|20
1646825810000|2022-03-09 11:36:50|305.47|302.57|305.23|302.33|305.47|302.57|305.19|302.29|30
1646825820000|2022-03-09 11:37:00|305.29|302.39|305.32|302.42|305.32|302.42|305.17|302.27|30
1646825830000|2022-03-09 11:37:10|305.31|302.41|305.29|302.39|305.33|302.43|305.23|302.33|29
1646825840000|2022-03-09 11:37:20|305.3|302.4|305.38|302.48|305.47|302.57|305.28|302.38|27
1646825850000|2022-03-09 11:37:30|305.41|302.51|305.56|302.66|305.56|302.66|305.38|302.48|21
1646825860000|2022-03-09 11:37:40|305.55|302.65|305.48|302.58|305.56|302.66|305.45|302.55|17
1646825870000|2022-03-09 11:37:50|305.9|303|306.55|303.65|306.66|303.76|305.9|303|35
1646825880000|2022-03-09 11:38:00|306.53|303.63|306.09|303.19|306.53|303.63|306.07|303.17|29
1646825890000|2022-03-09 11:38:10|306.13|303.23|306.21|303.31|306.21|303.31|306.09|303.19|20
1646825900000|2022-03-09 11:38:20|306.2|303.3|306.23|303.33|306.3|303.4|306.12|303.22|21
1646825910000|2022-03-09 11:38:30|306.26|303.36|306.25|303.35|306.28|303.38|306.21|303.31|17
1646825920000|2022-03-09 11:38:40|306.21|303.31|306.41|303.51|306.44|303.54|306.21|303.31|27
1646825930000|2022-03-09 11:38:50|306.45|303.55|306.58|303.68|306.58|303.68|306.42|303.52|24
1646825940000|2022-03-09 11:39:00|306.59|303.69|306.54|303.64|306.59|303.69|306.51|303.61|17
1646825950000|2022-03-09 11:39:10|306.55|303.65|306.49|303.59|306.56|303.66|306.48|303.58|18
1646825960000|2022-03-09 11:39:20|306.47|303.57|306.36|303.46|306.48|303.58|306.36|303.46|18
1646825970000|2022-03-09 11:39:30|306.37|303.47|306.36|303.46|306.38|303.48|306.32|303.42|13
1646825980000|2022-03-09 11:39:40|306.37|303.47|306.46|303.56|306.47|303.57|306.35|303.45|16
1646825990000|2022-03-09 11:39:50|306.47|303.57|306.71|303.81|306.73|303.83|306.38|303.48|22
1646826000000|2022-03-09 11:40:00|306.7|303.8|306.48|303.58|306.73|303.83|306.48|303.58|23
1646826010000|2022-03-09 11:40:10|306.45|303.55|306.48|303.58|306.52|303.62|306.41|303.51|22
1646826020000|2022-03-09 11:40:20|306.47|303.57|306.5|303.6|306.5|303.6|306.41|303.51|17
1646826030000|2022-03-09 11:40:30|306.47|303.57|306.43|303.53|306.49|303.59|306.42|303.52|20
1646826040000|2022-03-09 11:40:40|306.45|303.55|306.44|303.54|306.47|303.57|306.43|303.53|13
1646826050000|2022-03-09 11:40:50|306.45|303.55|306.33|303.43|306.46|303.56|306.33|303.43|24
1646826060000|2022-03-09 11:41:00|306.34|303.44|306.32|303.42|306.35|303.45|306.26|303.36|19
1646826070000|2022-03-09 11:41:10|306.24|303.34|306.18|303.28|306.3|303.4|306.14|303.24|26
1646826080000|2022-03-09 11:41:20|306.15|303.25|306.19|303.29|306.24|303.34|306.13|303.23|26
1646826090000|2022-03-09 11:41:30|306.21|303.31|306.06|303.16|306.21|303.31|306.06|303.16|27
1646826100000|2022-03-09 11:41:40|306.07|303.17|305.98|303.08|306.13|303.23|305.94|303.04|30
1646826110000|2022-03-09 11:41:50|305.97|303.07|305.94|303.04|305.99|303.09|305.91|303.01|17
1646826120000|2022-03-09 11:42:00|305.92|303.02|305.92|303.02|306|303.1|305.92|303.02|17
1646826130000|2022-03-09 11:42:10|305.89|302.99|305.84|302.94|305.89|302.99|305.83|302.93|23
1646826140000|2022-03-09 11:42:20|305.85|302.95|305.82|302.92|305.86|302.96|305.76|302.86|18
1646826150000|2022-03-09 11:42:30|305.83|302.93|305.73|302.83|305.87|302.97|305.7|302.8|24
1646826160000|2022-03-09 11:42:40|305.71|302.81|305.81|302.91|305.83|302.93|305.71|302.81|20
1646826170000|2022-03-09 11:42:50|305.83|302.93|305.75|302.85|305.85|302.95|305.75|302.85|21
1646826180000|2022-03-09 11:43:00|305.76|302.86|305.81|302.91|305.85|302.95|305.74|302.84|27
1646826190000|2022-03-09 11:43:10|305.85|302.95|305.88|302.98|305.92|303.02|305.83|302.93|16
1646826200000|2022-03-09 11:43:20|305.85|302.95|305.78|302.88|305.89|302.99|305.75|302.85|20
1646826210000|2022-03-09 11:43:30|305.77|302.87|305.79|302.89|305.81|302.91|305.77|302.87|15
1646826220000|2022-03-09 11:43:40|305.78|302.88|305.7|302.8|305.81|302.91|305.7|302.8|17
1646826230000|2022-03-09 11:43:50|305.69|302.79|305.73|302.83|305.75|302.85|305.67|302.77|24
1646826240000|2022-03-09 11:44:00|305.72|302.82|305.66|302.76|305.72|302.82|305.65|302.75|21
1646826250000|2022-03-09 11:44:10|305.65|302.75|305.53|302.63|305.66|302.76|305.52|302.62|25
1646826260000|2022-03-09 11:44:20|305.54|302.64|305.52|302.62|305.58|302.68|305.52|302.62|21
1646826270000|2022-03-09 11:44:30|305.53|302.63|305.48|302.58|305.55|302.65|305.48|302.58|17
1646826280000|2022-03-09 11:44:40|305.49|302.59|305.45|302.55|305.51|302.61|305.44|302.54|19
1646826290000|2022-03-09 11:44:50|305.43|302.53|305.5|302.6|305.5|302.6|305.38|302.48|27
1646826300000|2022-03-09 11:45:00|305.49|302.59|305.43|302.53|305.52|302.62|305.42|302.52|17
1646826310000|2022-03-09 11:45:10|305.45|302.55|305.59|302.69|305.61|302.71|305.41|302.51|21
1646826320000|2022-03-09 11:45:20|305.56|302.66|305.49|302.59|305.56|302.66|305.49|302.59|12
1646826330000|2022-03-09 11:45:30|305.51|302.61|305.52|302.62|305.54|302.64|305.51|302.61|11
1646826340000|2022-03-09 11:45:40|305.53|302.63|305.53|302.63|305.54|302.64|305.48|302.58|10
1646826350000|2022-03-09 11:45:50|305.48|302.58|305.48|302.58|305.53|302.63|305.45|302.55|20
1646826360000|2022-03-09 11:46:00|305.49|302.59|305.48|302.58|305.49|302.59|305.45|302.55|15
1646826370000|2022-03-09 11:46:10|305.47|302.57|305.45|302.55|305.48|302.58|305.42|302.52|17
1646826380000|2022-03-09 11:46:20|305.46|302.56|305.44|302.54|305.5|302.6|305.44|302.54|20
1646826390000|2022-03-09 11:46:30|305.46|302.56|305.49|302.59|305.49|302.59|305.4|302.5|20
1646826400000|2022-03-09 11:46:40|305.5|302.6|305.43|302.53|305.51|302.61|305.43|302.53|13
1646826410000|2022-03-09 11:46:50|305.44|302.54|305.42|302.52|305.45|302.55|305.41|302.51|15
1646826420000|2022-03-09 11:47:00|305.43|302.53|305.48|302.58|305.5|302.6|305.41|302.51|24
1646826430000|2022-03-09 11:47:10|305.45|302.55|305.44|302.54|305.52|302.62|305.39|302.49|22
1646826440000|2022-03-09 11:47:20|305.45|302.55|305.54|302.64|305.54|302.64|305.41|302.51|24
1646826450000|2022-03-09 11:47:30|305.52|302.62|305.74|302.84|305.74|302.84|305.49|302.59|29
1646826460000|2022-03-09 11:47:40|305.65|302.75|305.73|302.83|305.78|302.88|305.65|302.75|28
1646826470000|2022-03-09 11:47:50|305.72|302.82|305.66|302.76|305.79|302.89|305.64|302.74|27
1646826480000|2022-03-09 11:48:00|305.67|302.77|305.76|302.86|305.8|302.9|305.67|302.77|25
1646826490000|2022-03-09 11:48:10|305.77|302.87|305.75|302.85|305.82|302.92|305.73|302.83|17
1646826500000|2022-03-09 11:48:20|305.76|302.86|305.84|302.94|305.85|302.95|305.75|302.85|20
1646826510000|2022-03-09 11:48:30|305.81|302.91|305.85|302.95|305.86|302.96|305.8|302.9|15
1646826520000|2022-03-09 11:48:40|305.87|302.97|305.88|302.98|305.89|302.99|305.85|302.95|20
1646826530000|2022-03-09 11:48:50|305.87|302.97|305.84|302.94|305.88|302.98|305.83|302.93|15
1646826540000|2022-03-09 11:49:00|305.87|302.97|306.06|303.16|306.06|303.16|305.86|302.96|20
1646826550000|2022-03-09 11:49:10|306.05|303.15|306.02|303.12|306.06|303.16|305.97|303.07|29
1646826560000|2022-03-09 11:49:20|306|303.1|305.97|303.07|306.03|303.13|305.95|303.05|18
1646826570000|2022-03-09 11:49:30|305.98|303.08|305.98|303.08|305.99|303.09|305.95|303.05|11
1646826580000|2022-03-09 11:49:40|305.96|303.06|305.97|303.07|305.99|303.09|305.94|303.04|20
1646826590000|2022-03-09 11:49:50|305.94|303.04|306.06|303.16|306.06|303.16|305.94|303.04|25
1646826600000|2022-03-09 11:50:00|306.07|303.17|306.04|303.14|306.09|303.19|306.01|303.11|20
1646826610000|2022-03-09 11:50:10|306.05|303.15|306.4|303.5|306.44|303.54|306.02|303.12|24
1646826620000|2022-03-09 11:50:20|306.37|303.47|306.4|303.5|306.4|303.5|306.26|303.36|24
1646826630000|2022-03-09 11:50:30|306.41|303.51|306.41|303.51|306.43|303.53|306.4|303.5|10
1646826640000|2022-03-09 11:50:40|306.42|303.52|306.23|303.33|306.42|303.52|306.23|303.33|18
1646826650000|2022-03-09 11:50:50|306.24|303.34|306.22|303.32|306.29|303.39|306.22|303.32|14
1646826660000|2022-03-09 11:51:00|306.21|303.31|306.25|303.35|306.28|303.38|306.2|303.3|18
1646826670000|2022-03-09 11:51:10|306.26|303.36|306.27|303.37|306.29|303.39|306.25|303.35|18
1646826680000|2022-03-09 11:51:20|306.25|303.35|306.24|303.34|306.27|303.37|306.21|303.31|15
1646826690000|2022-03-09 11:51:30|306.23|303.33|306.25|303.35|306.25|303.35|306.22|303.32|12
1646826700000|2022-03-09 11:51:40|306.24|303.34|306.09|303.19|306.24|303.34|306.05|303.15|19
1646826710000|2022-03-09 11:51:50|306.15|303.25|306.19|303.29|306.22|303.32|306.15|303.25|18
1646826720000|2022-03-09 11:52:00|306.2|303.3|306.19|303.29|306.2|303.3|306.18|303.28|15
1646826730000|2022-03-09 11:52:10|306.2|303.3|306.07|303.17|306.2|303.3|306.05|303.15|29
1646826740000|2022-03-09 11:52:20|306.05|303.15|305.93|303.03|306.05|303.15|305.93|303.03|14
1646826750000|2022-03-09 11:52:30|305.91|303.01|305.81|302.91|305.91|303.01|305.79|302.89|21
1646826760000|2022-03-09 11:52:40|305.83|302.93|305.87|302.97|305.88|302.98|305.8|302.9|11
1646826770000|2022-03-09 11:52:50|305.85|302.95|305.93|303.03|305.99|303.09|305.85|302.95|23
1646826780000|2022-03-09 11:53:00|305.94|303.04|305.97|303.07|305.99|303.09|305.93|303.03|14
1646826790000|2022-03-09 11:53:10|305.98|303.08|305.93|303.03|305.99|303.09|305.93|303.03|16
1646826800000|2022-03-09 11:53:20|305.91|303.01|305.78|302.88|305.92|303.02|305.78|302.88|23
1646826810000|2022-03-09 11:53:30|305.79|302.89|305.86|302.96|305.86|302.96|305.78|302.88|19
1646826820000|2022-03-09 11:53:40|305.92|303.02|305.87|302.97|305.94|303.04|305.85|302.95|23
1646826830000|2022-03-09 11:53:50|305.86|302.96|305.78|302.88|305.89|302.99|305.78|302.88|10
1646826840000|2022-03-09 11:54:00|305.79|302.89|305.92|303.02|305.94|303.04|305.78|302.88|16
1646826850000|2022-03-09 11:54:10|305.91|303.01|305.92|303.02|305.94|303.04|305.91|303.01|12
1646826860000|2022-03-09 11:54:20|305.91|303.01|305.88|302.98|305.93|303.03|305.88|302.98|14
1646826870000|2022-03-09 11:54:30|305.87|302.97|305.84|302.94|305.87|302.97|305.83|302.93|16
1646826880000|2022-03-09 11:54:40|305.83|302.93|305.86|302.96|305.87|302.97|305.78|302.88|18
1646826890000|2022-03-09 11:54:50|305.87|302.97|305.93|303.03|305.97|303.07|305.87|302.97|20
1646826900000|2022-03-09 11:55:00|305.92|303.02|305.91|303.01|305.94|303.04|305.9|303|11
1646826910000|2022-03-09 11:55:10|305.92|303.02|305.93|303.03|305.94|303.04|305.91|303.01|12
1646826920000|2022-03-09 11:55:20|305.91|303.01|305.78|302.88|305.92|303.02|305.78|302.88|11
1646826930000|2022-03-09 11:55:30|305.79|302.89|305.77|302.87|305.79|302.89|305.76|302.86|21
1646826940000|2022-03-09 11:55:40|305.78|302.88|305.78|302.88|305.79|302.89|305.76|302.86|13
1646826950000|2022-03-09 11:55:50|305.77|302.87|305.75|302.85|305.77|302.87|305.74|302.84|11
1646826960000|2022-03-09 11:56:00|305.74|302.84|306.42|303.52|306.42|303.52|305.72|302.82|28
1646826970000|2022-03-09 11:56:10|306.46|303.56|306.57|303.67|306.58|303.68|306.44|303.54|27
1646826980000|2022-03-09 11:56:20|306.58|303.68|306.81|303.91|306.81|303.91|306.55|303.65|20
1646826990000|2022-03-09 11:56:30|306.83|303.93|306.96|304.06|306.96|304.06|306.83|303.93|20
1646827000000|2022-03-09 11:56:40|306.97|304.07|307.19|304.29|307.19|304.29|306.96|304.06|20
1646827010000|2022-03-09 11:56:50|307.2|304.3|307.21|304.31|307.22|304.32|307.16|304.26|24
1646827020000|2022-03-09 11:57:00|307.16|304.26|307.2|304.3|307.24|304.34|307.16|304.26|16
1646827030000|2022-03-09 11:57:10|307.19|304.29|306.98|304.08|307.19|304.29|306.96|304.06|22
1646827040000|2022-03-09 11:57:20|306.96|304.06|306.87|303.97|307|304.1|306.87|303.97|20
1646827050000|2022-03-09 11:57:30|306.86|303.96|306.85|303.95|306.86|303.96|306.77|303.87|21
1646827060000|2022-03-09 11:57:40|306.76|303.86|306.82|303.92|306.84|303.94|306.76|303.86|15
1646827070000|2022-03-09 11:57:50|306.83|303.93|306.75|303.85|306.87|303.97|306.74|303.84|25
1646827080000|2022-03-09 11:58:00|306.74|303.84|306.8|303.9|306.8|303.9|306.73|303.83|16
1646827090000|2022-03-09 11:58:10|306.81|303.91|306.8|303.9|306.81|303.91|306.78|303.88|15
1646827100000|2022-03-09 11:58:20|306.81|303.91|306.89|303.99|306.91|304.01|306.81|303.91|29
1646827110000|2022-03-09 11:58:30|306.88|303.98|306.91|304.01|306.91|304.01|306.88|303.98|17
1646827120000|2022-03-09 11:58:40|306.88|303.98|306.9|304|306.91|304.01|306.86|303.96|22
1646827130000|2022-03-09 11:58:50|306.88|303.98|306.86|303.96|306.91|304.01|306.85|303.95|17
1646827140000|2022-03-09 11:59:00|306.79|303.89|306.67|303.77|306.87|303.97|306.67|303.77|27
1646827150000|2022-03-09 11:59:10|306.69|303.79|306.66|303.76|306.69|303.79|306.62|303.72|20
1646827160000|2022-03-09 11:59:20|306.68|303.78|306.7|303.8|306.7|303.8|306.62|303.72|18
1646827170000|2022-03-09 11:59:30|306.68|303.78|306.53|303.63|306.69|303.79|306.5|303.6|21
1646827180000|2022-03-09 11:59:40|306.51|303.61|306.53|303.63|306.57|303.67|306.5|303.6|19
1646827190000|2022-03-09 11:59:50|306.54|303.64|306.48|303.58|306.55|303.65|306.47|303.57|19
1646827200000|2022-03-09 12:00:00|306.54|303.64|306.58|303.68|306.58|303.68|306.47|303.57|27
1646827210000|2022-03-09 12:00:10|306.57|303.67|306.68|303.78|306.7|303.8|306.57|303.67|19
1646827220000|2022-03-09 12:00:20|306.64|303.74|306.69|303.79|306.71|303.81|306.64|303.74|15
1646827230000|2022-03-09 12:00:30|306.71|303.81|306.69|303.79|306.71|303.81|306.67|303.77|8
1646827240000|2022-03-09 12:00:40|306.68|303.78|306.75|303.85|306.75|303.85|306.66|303.76|13
1646827250000|2022-03-09 12:00:50|306.76|303.86|306.74|303.84|306.76|303.86|306.72|303.82|14
1646827260000|2022-03-09 12:01:00|306.73|303.83|306.62|303.72|306.73|303.83|306.6|303.7|26
1646827270000|2022-03-09 12:01:10|306.61|303.71|306.58|303.68|306.62|303.72|306.58|303.68|25
1646827280000|2022-03-09 12:01:20|306.56|303.66|306.58|303.68|306.6|303.7|306.56|303.66|24
1646827290000|2022-03-09 12:01:30|306.59|303.69|306.55|303.65|306.59|303.69|306.53|303.63|20
1646827300000|2022-03-09 12:01:40|306.54|303.64|306.58|303.68|306.58|303.68|306.53|303.63|14
1646827310000|2022-03-09 12:01:50|306.57|303.67|306.57|303.67|306.57|303.67|306.54|303.64|9
1646827320000|2022-03-09 12:02:00|306.56|303.66|306.55|303.65|306.59|303.69|306.51|303.61|25
1646827330000|2022-03-09 12:02:10|306.54|303.64|306.53|303.63|306.55|303.65|306.5|303.6|18
1646827340000|2022-03-09 12:02:20|306.54|303.64|306.53|303.63|306.54|303.64|306.53|303.63|12
1646827350000|2022-03-09 12:02:30|306.54|303.64|306.52|303.62|306.56|303.66|306.52|303.62|7
1646827360000|2022-03-09 12:02:40|306.51|303.61|306.48|303.58|306.51|303.61|306.46|303.56|14
1646827370000|2022-03-09 12:02:50|306.49|303.59|306.55|303.65|306.56|303.66|306.49|303.59|21
1646827380000|2022-03-09 12:03:00|306.56|303.66|306.43|303.53|306.56|303.66|306.43|303.53|21
1646827390000|2022-03-09 12:03:10|306.44|303.54|306.47|303.57|306.51|303.61|306.42|303.52|17
1646827400000|2022-03-09 12:03:20|306.46|303.56|306.47|303.57|306.5|303.6|306.45|303.55|21
1646827410000|2022-03-09 12:03:30|306.48|303.58|306.46|303.56|306.49|303.59|306.46|303.56|11
1646827420000|2022-03-09 12:03:40|306.43|303.53|306.42|303.52|306.49|303.59|306.39|303.49|12
1646827430000|2022-03-09 12:03:50|306.43|303.53|306.47|303.57|306.49|303.59|306.41|303.51|11
1646827440000|2022-03-09 12:04:00|306.46|303.56|306.48|303.58|306.5|303.6|306.46|303.56|14
1646827450000|2022-03-09 12:04:10|306.47|303.57|306.44|303.54|306.47|303.57|306.44|303.54|11
1646827460000|2022-03-09 12:04:20|306.45|303.55|306.41|303.51|306.47|303.57|306.41|303.51|11
1646827470000|2022-03-09 12:04:30|306.42|303.52|306.42|303.52|306.44|303.54|306.36|303.46|24
1646827480000|2022-03-09 12:04:40|306.44|303.54|306.47|303.57|306.48|303.58|306.4|303.5|13
1646827490000|2022-03-09 12:04:50|306.48|303.58|306.48|303.58|306.48|303.58|306.48|303.58|1
1646827500000|2022-03-09 12:05:00|306.46|303.56|306.46|303.56|306.47|303.57|306.45|303.55|9
1646827510000|2022-03-09 12:05:10|306.47|303.57|306.46|303.56|306.47|303.57|306.46|303.56|4
1646827520000|2022-03-09 12:05:20|306.47|303.57|306.37|303.47|306.47|303.57|306.34|303.44|16
1646827530000|2022-03-09 12:05:30|306.33|303.43|306.34|303.44|306.37|303.47|306.31|303.41|21
1646827540000|2022-03-09 12:05:40|306.32|303.42|306.52|303.62|306.52|303.62|306.32|303.42|15
1646827550000|2022-03-09 12:05:50|306.53|303.63|306.78|303.88|306.8|303.9|306.5|303.6|19
1646827560000|2022-03-09 12:06:00|306.82|303.92|307.01|304.11|307.04|304.14|306.78|303.88|31
1646827570000|2022-03-09 12:06:10|307.02|304.12|307.08|304.18|307.14|304.24|306.95|304.05|23
1646827580000|2022-03-09 12:06:20|307.07|304.17|307.11|304.21|307.15|304.25|307.05|304.15|18
1646827590000|2022-03-09 12:06:30|307.13|304.23|306.9|304|307.14|304.24|306.88|303.98|28
1646827600000|2022-03-09 12:06:40|306.92|304.02|306.93|304.03|306.95|304.05|306.89|303.99|22
1646827610000|2022-03-09 12:06:50|306.92|304.02|306.94|304.04|306.94|304.04|306.89|303.99|20
1646827620000|2022-03-09 12:07:00|306.92|304.02|307.05|304.15|307.05|304.15|306.9|304|30
1646827630000|2022-03-09 12:07:10|307.07|304.17|307.06|304.16|307.08|304.18|307|304.1|17
1646827640000|2022-03-09 12:07:20|307.07|304.17|307.08|304.18|307.09|304.19|307.04|304.14|15
1646827650000|2022-03-09 12:07:30|307.07|304.17|307.12|304.22|307.14|304.24|307.06|304.16|13
1646827660000|2022-03-09 12:07:40|307.11|304.21|307.1|304.2|307.14|304.24|307.09|304.19|14
1646827670000|2022-03-09 12:07:50|307.14|304.24|307.16|304.26|307.16|304.26|307.13|304.23|12
1646827680000|2022-03-09 12:08:00|307.13|304.23|307.18|304.28|307.19|304.29|307.13|304.23|18
1646827690000|2022-03-09 12:08:10|307.19|304.29|307.17|304.27|307.19|304.29|307.15|304.25|10
1646827700000|2022-03-09 12:08:20|307.14|304.24|307.21|304.31|307.21|304.31|307.05|304.15|23
1646827710000|2022-03-09 12:08:30|307.23|304.33|307.5|304.6|307.53|304.63|307.23|304.33|31
1646827720000|2022-03-09 12:08:40|307.45|304.55|307.62|304.72|307.62|304.72|307.45|304.55|25
1646827730000|2022-03-09 12:08:50|307.63|304.73|307.6|304.7|307.69|304.79|307.6|304.7|15
1646827740000|2022-03-09 12:09:00|307.61|304.71|307.51|304.61|307.61|304.71|307.49|304.59|22
1646827750000|2022-03-09 12:09:10|307.52|304.62|307.49|304.59|307.52|304.62|307.46|304.56|17
1646827760000|2022-03-09 12:09:20|307.5|304.6|307.48|304.58|307.51|304.61|307.45|304.55|16
1646827770000|2022-03-09 12:09:30|307.47|304.57|307.49|304.59|307.52|304.62|307.44|304.54|21
1646827780000|2022-03-09 12:09:40|307.51|304.61|307.42|304.52|307.53|304.63|307.42|304.52|19
1646827790000|2022-03-09 12:09:50|307.44|304.54|307.5|304.6|307.51|304.61|307.42|304.52|24
1646827800000|2022-03-09 12:10:00|307.49|304.59|307.49|304.59|307.51|304.61|307.43|304.53|23
1646827810000|2022-03-09 12:10:10|307.45|304.55|307.42|304.52|307.48|304.58|307.39|304.49|25
1646827820000|2022-03-09 12:10:20|307.45|304.55|307.42|304.52|307.5|304.6|307.42|304.52|18
1646827830000|2022-03-09 12:10:30|307.41|304.51|307.37|304.47|307.42|304.52|307.35|304.45|24
1646827840000|2022-03-09 12:10:40|307.41|304.51|307.42|304.52|307.43|304.53|307.36|304.46|16
1646827850000|2022-03-09 12:10:50|307.36|304.46|307.35|304.45|307.43|304.53|307.31|304.41|21
1646827860000|2022-03-09 12:11:00|307.37|304.47|307.29|304.39|307.4|304.5|307.29|304.39|25
1646827870000|2022-03-09 12:11:10|307.3|304.4|307.33|304.43|307.41|304.51|307.28|304.38|27
1646827880000|2022-03-09 12:11:20|307.32|304.42|307.3|304.4|307.33|304.43|307.24|304.34|19
1646827890000|2022-03-09 12:11:30|307.29|304.39|307.23|304.33|307.32|304.42|307.19|304.29|19
1646827900000|2022-03-09 12:11:40|307.22|304.32|307.24|304.34|307.26|304.36|307.21|304.31|18
1646827910000|2022-03-09 12:11:50|307.21|304.31|307.19|304.29|307.24|304.34|307.19|304.29|15
1646827920000|2022-03-09 12:12:00|307.22|304.32|307.17|304.27|307.22|304.32|307.16|304.26|18
1646827930000|2022-03-09 12:12:10|307.19|304.29|307.2|304.3|307.21|304.31|307.17|304.27|20
1646827940000|2022-03-09 12:12:20|307.15|304.25|307.12|304.22|307.2|304.3|307.05|304.15|24
1646827950000|2022-03-09 12:12:30|307.11|304.21|307.25|304.35|307.26|304.36|307.07|304.17|27
1646827960000|2022-03-09 12:12:40|307.28|304.38|307.19|304.29|307.28|304.38|307.14|304.24|17
1646827970000|2022-03-09 12:12:50|307.18|304.28|307.2|304.3|307.2|304.3|307.16|304.26|10
1646827980000|2022-03-09 12:13:00|307.17|304.27|307.17|304.27|307.21|304.31|307.16|304.26|19
1646827990000|2022-03-09 12:13:10|307.15|304.25|307.15|304.25|307.15|304.25|307.11|304.21|7
1646828000000|2022-03-09 12:13:20|307.12|304.22|307.19|304.29|307.19|304.29|307.12|304.22|12
1646828010000|2022-03-09 12:13:30|307.17|304.27|307.18|304.28|307.19|304.29|307.13|304.23|15
1646828020000|2022-03-09 12:13:40|307.17|304.27|307.16|304.26|307.17|304.27|307.1|304.2|9
1646828030000|2022-03-09 12:13:50|307.17|304.27|307.28|304.38|307.28|304.38|307.16|304.26|18
1646828040000|2022-03-09 12:14:00|307.31|304.41|307.35|304.45|307.35|304.45|307.27|304.37|20
1646828050000|2022-03-09 12:14:10|307.36|304.46|307.32|304.42|307.41|304.51|307.31|304.41|18
1646828060000|2022-03-09 12:14:20|307.37|304.47|307.36|304.46|307.37|304.47|307.3|304.4|14
1646828070000|2022-03-09 12:14:30|307.37|304.47|307.27|304.37|307.37|304.47|307.26|304.36|20
1646828080000|2022-03-09 12:14:40|307.22|304.32|307.21|304.31|307.25|304.35|307.18|304.28|19
1646828090000|2022-03-09 12:14:50|307.23|304.33|307.22|304.32|307.25|304.35|307.2|304.3|16
1646828100000|2022-03-09 12:15:00|307.21|304.31|307.19|304.29|307.25|304.35|307.13|304.23|23
1646828110000|2022-03-09 12:15:10|307.2|304.3|307.07|304.17|307.2|304.3|307.03|304.13|22
1646828120000|2022-03-09 12:15:20|307.06|304.16|307.17|304.27|307.22|304.32|307.05|304.15|23
1646828130000|2022-03-09 12:15:30|307.18|304.28|307.25|304.35|307.26|304.36|307.18|304.28|14
1646828140000|2022-03-09 12:15:40|307.26|304.36|307.24|304.34|307.26|304.36|307.14|304.24|24
1646828150000|2022-03-09 12:15:50|307.25|304.35|307.24|304.34|307.26|304.36|307.19|304.29|18
1646828160000|2022-03-09 12:16:00|307.21|304.31|307.2|304.3|307.26|304.36|307.18|304.28|24
1646828170000|2022-03-09 12:16:10|307.24|304.34|307.21|304.31|307.24|304.34|307.18|304.28|18
1646828180000|2022-03-09 12:16:20|307.19|304.29|307.07|304.17|307.2|304.3|307.01|304.11|21
1646828190000|2022-03-09 12:16:30|307.05|304.15|307.11|304.21|307.13|304.23|306.99|304.09|23
1646828200000|2022-03-09 12:16:40|307.12|304.22|307.09|304.19|307.12|304.22|307.08|304.18|16
1646828210000|2022-03-09 12:16:50|307.1|304.2|307.11|304.21|307.16|304.26|307.09|304.19|25
1646828220000|2022-03-09 12:17:00|307.13|304.23|307.35|304.45|307.4|304.5|307.13|304.23|25
1646828230000|2022-03-09 12:17:10|307.34|304.44|307.49|304.59|307.54|304.64|307.34|304.44|23
1646828240000|2022-03-09 12:17:20|307.52|304.62|307.51|304.61|307.52|304.62|307.47|304.57|5
1646828250000|2022-03-09 12:17:30|307.47|304.57|307.54|304.64|307.54|304.64|307.44|304.54|18
1646828260000|2022-03-09 12:17:40|307.55|304.65|307.76|304.86|307.78|304.88|307.52|304.62|22
1646828270000|2022-03-09 12:17:50|307.77|304.87|307.96|305.06|308.02|305.12|307.77|304.87|28
1646828280000|2022-03-09 12:18:00|307.95|305.05|307.92|305.02|307.96|305.06|307.87|304.97|20
1646828290000|2022-03-09 12:18:10|307.89|304.99|307.98|305.08|307.98|305.08|307.85|304.95|22
1646828300000|2022-03-09 12:18:20|307.99|305.09|307.98|305.08|308.06|305.16|307.9|305|26
1646828310000|2022-03-09 12:18:30|307.95|305.05|307.78|304.88|307.95|305.05|307.7|304.8|25
1646828320000|2022-03-09 12:18:40|307.77|304.87|307.94|305.04|307.96|305.06|307.77|304.87|30
1646828330000|2022-03-09 12:18:50|307.96|305.06|307.82|304.92|308.04|305.14|307.82|304.92|30
1646828340000|2022-03-09 12:19:00|307.8|304.9|307.82|304.92|307.86|304.96|307.78|304.88|24
1646828350000|2022-03-09 12:19:10|307.83|304.93|307.78|304.88|307.84|304.94|307.75|304.85|24
1646828360000|2022-03-09 12:19:20|307.77|304.87|307.93|305.03|307.96|305.06|307.75|304.85|22
1646828370000|2022-03-09 12:19:30|307.96|305.06|307.88|304.98|307.96|305.06|307.88|304.98|19
1646828380000|2022-03-09 12:19:40|307.89|304.99|307.91|305.01|307.93|305.03|307.87|304.97|16
1646828390000|2022-03-09 12:19:50|307.9|305|307.79|304.89|307.9|305|307.78|304.88|23
1646828400000|2022-03-09 12:20:00|307.8|304.9|307.83|304.93|307.86|304.96|307.78|304.88|16
1646828410000|2022-03-09 12:20:10|307.82|304.92|307.88|304.98|307.91|305.01|307.82|304.92|16
1646828420000|2022-03-09 12:20:20|307.9|305|307.81|304.91|307.9|305|307.79|304.89|18
1646828430000|2022-03-09 12:20:30|307.8|304.9|307.84|304.94|307.84|304.94|307.79|304.89|21
1646828440000|2022-03-09 12:20:40|307.82|304.92|307.87|304.97|307.9|305|307.81|304.91|23
1646828450000|2022-03-09 12:20:50|307.88|304.98|307.82|304.92|307.88|304.98|307.81|304.91|13
1646828460000|2022-03-09 12:21:00|307.83|304.93|307.76|304.86|307.85|304.95|307.73|304.83|22
1646828470000|2022-03-09 12:21:10|307.75|304.85|307.69|304.79|307.8|304.9|307.69|304.79|19
1646828480000|2022-03-09 12:21:20|307.71|304.81|307.57|304.67|307.71|304.81|307.57|304.67|21
1646828490000|2022-03-09 12:21:30|307.6|304.7|307.52|304.62|307.6|304.7|307.5|304.6|21
1646828500000|2022-03-09 12:21:40|307.51|304.61|307.61|304.71|307.66|304.76|307.51|304.61|17
1646828510000|2022-03-09 12:21:50|307.62|304.72|307.6|304.7|307.64|304.74|307.58|304.68|20
1646828520000|2022-03-09 12:22:00|307.61|304.71|307.56|304.66|307.64|304.74|307.54|304.64|22
1646828530000|2022-03-09 12:22:10|307.53|304.63|307.53|304.63|307.54|304.64|307.48|304.58|18
1646828540000|2022-03-09 12:22:20|307.54|304.64|307.51|304.61|307.56|304.66|307.51|304.61|17
1646828550000|2022-03-09 12:22:30|307.5|304.6|307.54|304.64|307.55|304.65|307.5|304.6|17
1646828560000|2022-03-09 12:22:40|307.51|304.61|307.52|304.62|307.56|304.66|307.49|304.59|15
1646828570000|2022-03-09 12:22:50|307.51|304.61|307.51|304.61|307.54|304.64|307.51|304.61|12
1646828580000|2022-03-09 12:23:00|307.52|304.62|307.61|304.71|307.63|304.73|307.5|304.6|20
1646828590000|2022-03-09 12:23:10|307.6|304.7|307.64|304.74|307.65|304.75|307.57|304.67|24
1646828600000|2022-03-09 12:23:20|307.62|304.72|307.54|304.64|307.64|304.74|307.53|304.63|18
1646828610000|2022-03-09 12:23:30|307.55|304.65|307.57|304.67|307.59|304.69|307.51|304.61|18
1646828620000|2022-03-09 12:23:40|307.56|304.66|307.54|304.64|307.57|304.67|307.49|304.59|14
1646828630000|2022-03-09 12:23:50|307.57|304.67|307.73|304.83|307.73|304.83|307.57|304.67|14
1646828640000|2022-03-09 12:24:00|307.71|304.81|307.76|304.86|307.8|304.9|307.71|304.81|19
1646828650000|2022-03-09 12:24:10|307.8|304.9|307.95|305.05|307.95|305.05|307.77|304.87|22
1646828660000|2022-03-09 12:24:20|307.94|305.04|307.95|305.05|307.99|305.09|307.91|305.01|11
1646828670000|2022-03-09 12:24:30|307.96|305.06|307.85|304.95|307.98|305.08|307.79|304.89|20
1646828680000|2022-03-09 12:24:40|307.88|304.98|307.89|304.99|307.91|305.01|307.85|304.95|11
1646828690000|2022-03-09 12:24:50|307.9|305|307.82|304.92|307.9|305|307.78|304.88|24
1646828700000|2022-03-09 12:25:00|307.79|304.89|308.1|305.2|308.12|305.22|307.79|304.89|25
1646828710000|2022-03-09 12:25:10|308.11|305.21|308.05|305.15|308.13|305.23|308.02|305.12|22
1646828720000|2022-03-09 12:25:20|308.08|305.18|308.02|305.12|308.1|305.2|308.02|305.12|21
1646828730000|2022-03-09 12:25:30|308.04|305.14|308.04|305.14|308.05|305.15|308.02|305.12|19
1646828740000|2022-03-09 12:25:40|308.03|305.13|308.11|305.21|308.18|305.28|308.02|305.12|19
1646828750000|2022-03-09 12:25:50|308.12|305.22|308.08|305.18|308.22|305.32|308.06|305.16|23
1646828760000|2022-03-09 12:26:00|308.07|305.17|308.2|305.3|308.2|305.3|308.06|305.16|24
1646828770000|2022-03-09 12:26:10|308.17|305.27|308.17|305.27|308.21|305.31|308.11|305.21|20
1646828780000|2022-03-09 12:26:20|308.18|305.28|308.07|305.17|308.18|305.28|308.07|305.17|19
1646828790000|2022-03-09 12:26:30|308.08|305.18|308.05|305.15|308.1|305.2|308.04|305.14|16
1646828800000|2022-03-09 12:26:40|308.07|305.17|308.04|305.14|308.1|305.2|308.03|305.13|18
1646828810000|2022-03-09 12:26:50|308.03|305.13|308.02|305.12|308.06|305.16|308.02|305.12|17
1646828820000|2022-03-09 12:27:00|308.03|305.13|307.9|305|308.04|305.14|307.9|305|15
1646828830000|2022-03-09 12:27:10|307.89|304.99|307.86|304.96|307.94|305.04|307.85|304.95|21
1646828840000|2022-03-09 12:27:20|307.8|304.9|307.79|304.89|307.83|304.93|307.78|304.88|19
1646828850000|2022-03-09 12:27:30|307.8|304.9|307.82|304.92|307.83|304.93|307.79|304.89|15
1646828860000|2022-03-09 12:27:40|307.83|304.93|307.79|304.89|307.83|304.93|307.79|304.89|22
1646828870000|2022-03-09 12:27:50|307.86|304.96|308.07|305.17|308.08|305.18|307.86|304.96|24
1646828880000|2022-03-09 12:28:00|308.06|305.16|308.09|305.19|308.09|305.19|308.03|305.13|12
1646828890000|2022-03-09 12:28:10|308.08|305.18|308.15|305.25|308.16|305.26|308.07|305.17|21
1646828900000|2022-03-09 12:28:20|308.09|305.19|308.06|305.16|308.09|305.19|308.03|305.13|10
1646828910000|2022-03-09 12:28:30|308.05|305.15|308.05|305.15|308.1|305.2|308.02|305.12|17
1646828920000|2022-03-09 12:28:40|308.06|305.16|308.2|305.3|308.2|305.3|308.06|305.16|22
1646828930000|2022-03-09 12:28:50|308.19|305.29|308.37|305.47|308.42|305.52|308.16|305.26|29
1646828940000|2022-03-09 12:29:00|308.38|305.48|308.26|305.36|308.4|305.5|308.24|305.34|22
1646828950000|2022-03-09 12:29:10|308.33|305.43|308.39|305.49|308.39|305.49|308.28|305.38|24
1646828960000|2022-03-09 12:29:20|308.43|305.53|308.45|305.55|308.49|305.59|308.43|305.53|28
1646828970000|2022-03-09 12:29:30|308.41|305.51|308.53|305.63|308.54|305.64|308.39|305.49|29
1646828980000|2022-03-09 12:29:40|308.54|305.64|308.53|305.63|308.6|305.7|308.45|305.55|23
1646828990000|2022-03-09 12:29:50|308.49|305.59|308.47|305.57|308.56|305.66|308.47|305.57|21
1646829000000|2022-03-09 12:30:00|308.48|305.58|308.57|305.67|308.61|305.71|308.48|305.58|21
1646829010000|2022-03-09 12:30:10|308.56|305.66|308.52|305.62|308.62|305.72|308.52|305.62|13
1646829020000|2022-03-09 12:30:20|308.53|305.63|308.63|305.73|308.68|305.78|308.53|305.63|19
1646829030000|2022-03-09 12:30:30|308.62|305.72|308.58|305.68|308.66|305.76|308.51|305.61|23
1646829040000|2022-03-09 12:30:40|308.57|305.67|308.46|305.56|308.57|305.67|308.46|305.56|25
1646829050000|2022-03-09 12:30:50|308.45|305.55|308.19|305.29|308.46|305.56|308.19|305.29|24
1646829060000|2022-03-09 12:31:00|308.22|305.32|308.22|305.32|308.26|305.36|308.2|305.3|19
1646829070000|2022-03-09 12:31:10|308.21|305.31|308.1|305.2|308.26|305.36|308.09|305.19|21
1646829080000|2022-03-09 12:31:20|308.21|305.31|308.24|305.34|308.26|305.36|308.14|305.24|19
1646829090000|2022-03-09 12:31:30|308.2|305.3|308.27|305.37|308.29|305.39|308.2|305.3|17
1646829100000|2022-03-09 12:31:40|308.26|305.36|308.2|305.3|308.26|305.36|308.18|305.28|18
1646829110000|2022-03-09 12:31:50|308.18|305.28|308.18|305.28|308.22|305.32|308.17|305.27|16
1646829120000|2022-03-09 12:32:00|308.19|305.29|308.19|305.29|308.21|305.31|308.19|305.29|16
1646829130000|2022-03-09 12:32:10|308.2|305.3|308.21|305.31|308.23|305.33|308.19|305.29|23
1646829140000|2022-03-09 12:32:20|308.22|305.32|308.21|305.31|308.22|305.32|308.13|305.23|15
1646829150000|2022-03-09 12:32:30|308.2|305.3|308.18|305.28|308.2|305.3|308.16|305.26|18
1646829160000|2022-03-09 12:32:40|308.2|305.3|308.16|305.26|308.25|305.35|308.16|305.26|17
1646829170000|2022-03-09 12:32:50|308.15|305.25|308.12|305.22|308.15|305.25|308.09|305.19|21
1646829180000|2022-03-09 12:33:00|308.11|305.21|308.1|305.2|308.14|305.24|308.08|305.18|23
1646829190000|2022-03-09 12:33:10|308.11|305.21|308.13|305.23|308.13|305.23|308.05|305.15|28
1646829200000|2022-03-09 12:33:20|308.08|305.18|308.19|305.29|308.2|305.3|308.08|305.18|18
1646829210000|2022-03-09 12:33:30|308.16|305.26|308.2|305.3|308.2|305.3|308.15|305.25|11
1646829220000|2022-03-09 12:33:40|308.21|305.31|308.19|305.29|308.22|305.32|308.17|305.27|25
1646829230000|2022-03-09 12:33:50|308.18|305.28|308.21|305.31|308.22|305.32|308.18|305.28|9
1646829240000|2022-03-09 12:34:00|308.22|305.32|308.41|305.51|308.44|305.54|308.22|305.32|23
1646829250000|2022-03-09 12:34:10|308.42|305.52|308.4|305.5|308.42|305.52|308.38|305.48|15
1646829260000|2022-03-09 12:34:20|308.41|305.51|308.47|305.57|308.49|305.59|308.41|305.51|16
1646829270000|2022-03-09 12:34:30|308.48|305.58|308.53|305.63|308.59|305.69|308.45|305.55|28
1646829280000|2022-03-09 12:34:40|308.52|305.62|308.56|305.66|308.61|305.71|308.49|305.59|23
1646829290000|2022-03-09 12:34:50|308.5|305.6|308.52|305.62|308.62|305.72|308.48|305.58|25
1646829300000|2022-03-09 12:35:00|308.53|305.63|308.51|305.61|308.56|305.66|308.49|305.59|15
1646829310000|2022-03-09 12:35:10|308.55|305.65|308.54|305.64|308.55|305.65|308.51|305.61|10
1646829320000|2022-03-09 12:35:20|308.53|305.63|308.56|305.66|308.65|305.75|308.53|305.63|23
1646829330000|2022-03-09 12:35:30|308.6|305.7|308.73|305.83|308.73|305.83|308.56|305.66|20
1646829340000|2022-03-09 12:35:40|308.71|305.81|309.09|306.19|309.09|306.19|308.69|305.79|31
1646829350000|2022-03-09 12:35:50|309.06|306.16|308.65|305.75|309.06|306.16|308.63|305.73|34
1646829360000|2022-03-09 12:36:00|308.66|305.76|308.23|305.33|308.66|305.76|308.2|305.3|31
1646829370000|2022-03-09 12:36:10|308.19|305.29|307.94|305.04|308.25|305.35|307.88|304.98|33
1646829380000|2022-03-09 12:36:20|307.92|305.02|307.7|304.8|307.95|305.05|307.67|304.77|33
1646829390000|2022-03-09 12:36:30|307.73|304.83|307.89|304.99|307.89|304.99|307.59|304.69|32
1646829400000|2022-03-09 12:36:40|307.87|304.97|307.76|304.86|307.97|305.07|307.65|304.75|32
1646829410000|2022-03-09 12:36:50|307.71|304.81|307.63|304.73|307.79|304.89|307.5|304.6|31
1646829420000|2022-03-09 12:37:00|307.64|304.74|307.6|304.7|307.79|304.89|307.56|304.66|33
1646829430000|2022-03-09 12:37:10|307.61|304.71|307.74|304.84|307.74|304.84|307.55|304.65|27
1646829440000|2022-03-09 12:37:20|307.78|304.88|307.99|305.09|308.06|305.16|307.78|304.88|29
1646829450000|2022-03-09 12:37:30|307.94|305.04|307.85|304.95|307.98|305.08|307.77|304.87|30
1646829460000|2022-03-09 12:37:40|307.81|304.91|307.69|304.79|307.89|304.99|307.66|304.76|26
1646829470000|2022-03-09 12:37:50|307.65|304.75|307.35|304.45|307.65|304.75|307.27|304.37|28
1646829480000|2022-03-09 12:38:00|307.34|304.44|306.99|304.09|307.34|304.44|306.99|304.09|33
1646829490000|2022-03-09 12:38:10|306.92|304.02|306.91|304.01|306.97|304.07|306.85|303.95|30
1646829500000|2022-03-09 12:38:20|306.88|303.98|306.93|304.03|306.93|304.03|306.81|303.91|25
1646829510000|2022-03-09 12:38:30|306.92|304.02|306.95|304.05|306.97|304.07|306.85|303.95|25
1646829520000|2022-03-09 12:38:40|306.94|304.04|307.17|304.27|307.24|304.34|306.94|304.04|27
1646829530000|2022-03-09 12:38:50|307.22|304.32|307.15|304.25|307.24|304.34|307.1|304.2|23
1646829540000|2022-03-09 12:39:00|307.06|304.16|307.13|304.23|307.18|304.28|307.05|304.15|22
1646829550000|2022-03-09 12:39:10|307.14|304.24|307.17|304.27|307.18|304.28|307.06|304.16|30
1646829560000|2022-03-09 12:39:20|307.18|304.28|307.38|304.48|307.38|304.48|307.17|304.27|26
1646829570000|2022-03-09 12:39:30|307.37|304.47|307.36|304.46|307.39|304.49|307.25|304.35|20
1646829580000|2022-03-09 12:39:40|307.34|304.44|307.18|304.28|307.36|304.46|307.1|304.2|28
1646829590000|2022-03-09 12:39:50|307.17|304.27|307.23|304.33|307.23|304.33|307.13|304.23|25
1646829600000|2022-03-09 12:40:00|307.24|304.34|307.33|304.43|307.34|304.44|307.24|304.34|20
1646829610000|2022-03-09 12:40:10|307.34|304.44|307.36|304.46|307.47|304.57|307.3|304.4|20
1646829620000|2022-03-09 12:40:20|307.35|304.45|307.38|304.48|307.42|304.52|307.35|304.45|20
1646829630000|2022-03-09 12:40:30|307.4|304.5|307.34|304.44|307.4|304.5|307.3|304.4|25
1646829640000|2022-03-09 12:40:40|307.35|304.45|307.37|304.47|307.39|304.49|307.33|304.43|25
1646829650000|2022-03-09 12:40:50|307.38|304.48|307.22|304.32|307.38|304.48|307.17|304.27|24
1646829660000|2022-03-09 12:41:00|307.23|304.33|306.98|304.08|307.25|304.35|306.9|304|33
1646829670000|2022-03-09 12:41:10|306.97|304.07|306.85|303.95|307|304.1|306.8|303.9|27
1646829680000|2022-03-09 12:41:20|306.8|303.9|306.84|303.94|306.85|303.95|306.72|303.82|25
1646829690000|2022-03-09 12:41:30|306.8|303.9|306.69|303.79|306.87|303.97|306.69|303.79|27
1646829700000|2022-03-09 12:41:40|306.65|303.75|306.38|303.48|306.68|303.78|306.38|303.48|27
1646829710000|2022-03-09 12:41:50|306.36|303.46|306.28|303.38|306.44|303.54|306.22|303.32|28
1646829720000|2022-03-09 12:42:00|306.25|303.35|305.77|302.87|306.3|303.4|305.77|302.87|32
1646829730000|2022-03-09 12:42:10|305.76|302.86|305.51|302.61|305.87|302.97|305.51|302.61|26
1646829740000|2022-03-09 12:42:20|305.56|302.66|304.89|301.99|305.57|302.67|304.84|301.94|33
1646829750000|2022-03-09 12:42:30|304.93|302.03|305.23|302.33|305.25|302.35|304.93|302.03|23
1646829760000|2022-03-09 12:42:40|305.26|302.36|304.9|302|305.26|302.36|304.7|301.8|32
1646829770000|2022-03-09 12:42:50|304.93|302.03|304.75|301.85|304.93|302.03|304.73|301.83|34
1646829780000|2022-03-09 12:43:00|304.78|301.88|304.84|301.94|304.89|301.99|304.76|301.86|29
1646829790000|2022-03-09 12:43:10|304.86|301.96|305.2|302.3|305.2|302.3|304.82|301.92|37
1646829800000|2022-03-09 12:43:20|305.26|302.36|305.45|302.55|305.51|302.61|305.18|302.28|31
1646829810000|2022-03-09 12:43:30|305.4|302.5|305.36|302.46|305.48|302.58|305.32|302.42|28
1646829820000|2022-03-09 12:43:40|305.41|302.51|305.39|302.49|305.41|302.51|305.32|302.42|22
1646829830000|2022-03-09 12:43:50|305.38|302.48|305.39|302.49|305.4|302.5|305.35|302.45|16
1646829840000|2022-03-09 12:44:00|305.38|302.48|306.03|303.13|306.05|303.15|305.37|302.47|27
1646829850000|2022-03-09 12:44:10|306.01|303.11|305.96|303.06|306.21|303.31|305.94|303.04|24
1646829860000|2022-03-09 12:44:20|305.98|303.08|305.99|303.09|306.12|303.22|305.82|302.92|27
1646829870000|2022-03-09 12:44:30|305.98|303.08|305.75|302.85|306|303.1|305.73|302.83|27
1646829880000|2022-03-09 12:44:40|305.77|302.87|305.72|302.82|305.88|302.98|305.71|302.81|27
1646829890000|2022-03-09 12:44:50|305.73|302.83|305.59|302.69|305.74|302.84|305.59|302.69|19
1646829900000|2022-03-09 12:45:00|305.52|302.62|305.15|302.25|305.52|302.62|305.08|302.18|26
1646829910000|2022-03-09 12:45:10|305.14|302.24|305.05|302.15|305.14|302.24|305|302.1|22
1646829920000|2022-03-09 12:45:20|305.06|302.16|305.55|302.65|305.61|302.71|305.06|302.16|39
1646829930000|2022-03-09 12:45:30|305.54|302.64|305.83|302.93|305.97|303.07|305.54|302.64|31
1646829940000|2022-03-09 12:45:40|305.86|302.96|305.76|302.86|305.92|303.02|305.74|302.84|26
1646829950000|2022-03-09 12:45:50|305.72|302.82|305.55|302.65|305.72|302.82|305.52|302.62|20
1646829960000|2022-03-09 12:46:00|305.54|302.64|305.91|303.01|305.91|303.01|305.54|302.64|28
1646829970000|2022-03-09 12:46:10|305.92|303.02|305.85|302.95|305.92|303.02|305.71|302.81|27
1646829980000|2022-03-09 12:46:20|305.88|302.98|305.98|303.08|306.04|303.14|305.8|302.9|34
1646829990000|2022-03-09 12:46:30|305.99|303.09|306.14|303.24|306.18|303.28|305.97|303.07|34
1646830000000|2022-03-09 12:46:40|306.09|303.19|306.43|303.53|306.51|303.61|306.04|303.14|33
1646830010000|2022-03-09 12:46:50|306.44|303.54|306.69|303.79|306.75|303.85|306.42|303.52|23
1646830020000|2022-03-09 12:47:00|306.7|303.8|306.72|303.82|306.83|303.93|306.67|303.77|21
1646830030000|2022-03-09 12:47:10|306.75|303.85|306.62|303.72|306.76|303.86|306.61|303.71|24
1646830040000|2022-03-09 12:47:20|306.59|303.69|306.62|303.72|306.64|303.74|306.54|303.64|24
1646830050000|2022-03-09 12:47:30|306.63|303.73|306.69|303.79|306.69|303.79|306.57|303.67|24
1646830060000|2022-03-09 12:47:40|306.67|303.77|306.74|303.84|306.77|303.87|306.64|303.74|20
1646830070000|2022-03-09 12:47:50|306.79|303.89|306.86|303.96|306.89|303.99|306.79|303.89|21
1646830080000|2022-03-09 12:48:00|306.87|303.97|306.86|303.96|306.89|303.99|306.85|303.95|16
1646830090000|2022-03-09 12:48:10|306.87|303.97|307|304.1|307.02|304.12|306.84|303.94|24
1646830100000|2022-03-09 12:48:20|307.07|304.17|306.91|304.01|307.07|304.17|306.89|303.99|30
1646830110000|2022-03-09 12:48:30|306.92|304.02|306.71|303.81|306.92|304.02|306.68|303.78|26
1646830120000|2022-03-09 12:48:40|306.72|303.82|306.88|303.98|306.9|304|306.72|303.82|22
1646830130000|2022-03-09 12:48:50|306.89|303.99|306.72|303.82|306.89|303.99|306.72|303.82|30
1646830140000|2022-03-09 12:49:00|306.74|303.84|306.47|303.57|306.77|303.87|306.43|303.53|34
1646830150000|2022-03-09 12:49:10|306.37|303.47|306.28|303.38|306.38|303.48|306.28|303.38|30
1646830160000|2022-03-09 12:49:20|306.27|303.37|306.08|303.18|306.47|303.57|306.05|303.15|29
1646830170000|2022-03-09 12:49:30|306.06|303.16|305.9|303|306.13|303.23|305.9|303|20
1646830180000|2022-03-09 12:49:40|305.88|302.98|306.03|303.13|306.03|303.13|305.88|302.98|20
1646830190000|2022-03-09 12:49:50|306.02|303.12|306.04|303.14|306.07|303.17|306.02|303.12|21
1646830200000|2022-03-09 12:50:00|306.05|303.15|306.12|303.22|306.16|303.26|306.05|303.15|20
1646830210000|2022-03-09 12:50:10|306.09|303.19|306.1|303.2|306.13|303.23|306.06|303.16|22
1646830220000|2022-03-09 12:50:20|306.12|303.22|306.12|303.22|306.14|303.24|306.1|303.2|15
1646830230000|2022-03-09 12:50:30|306.13|303.23|306.25|303.35|306.26|303.36|306.12|303.22|19
1646830240000|2022-03-09 12:50:40|306.24|303.34|306.35|303.45|306.35|303.45|306.23|303.33|8
1646830250000|2022-03-09 12:50:50|306.36|303.46|306.39|303.49|306.41|303.51|306.34|303.44|21
1646830260000|2022-03-09 12:51:00|306.41|303.51|306.38|303.48|306.41|303.51|306.35|303.45|19
1646830270000|2022-03-09 12:51:10|306.39|303.49|306.44|303.54|306.44|303.54|306.37|303.47|17
1646830280000|2022-03-09 12:51:20|306.45|303.55|306.47|303.57|306.5|303.6|306.45|303.55|8
1646830290000|2022-03-09 12:51:30|306.44|303.54|306.51|303.61|306.59|303.69|306.44|303.54|24
1646830300000|2022-03-09 12:51:40|306.49|303.59|306.77|303.87|306.78|303.88|306.49|303.59|29
1646830310000|2022-03-09 12:51:50|306.78|303.88|306.83|303.93|306.87|303.97|306.78|303.88|28
1646830320000|2022-03-09 12:52:00|306.82|303.92|306.99|304.09|307.01|304.11|306.82|303.92|30
1646830330000|2022-03-09 12:52:10|307.01|304.11|306.91|304.01|307.05|304.15|306.9|304|30
1646830340000|2022-03-09 12:52:20|306.92|304.02|306.98|304.08|306.98|304.08|306.91|304.01|21
1646830350000|2022-03-09 12:52:30|306.97|304.07|306.77|303.87|306.97|304.07|306.74|303.84|23
1646830360000|2022-03-09 12:52:40|306.78|303.88|306.89|303.99|306.95|304.05|306.77|303.87|19
1646830370000|2022-03-09 12:52:50|306.88|303.98|306.9|304|306.92|304.02|306.88|303.98|12
1646830380000|2022-03-09 12:53:00|306.91|304.01|306.97|304.07|306.99|304.09|306.9|304|19
1646830390000|2022-03-09 12:53:10|306.98|304.08|306.87|303.97|306.98|304.08|306.85|303.95|21
1646830400000|2022-03-09 12:53:20|306.89|303.99|306.88|303.98|306.97|304.07|306.88|303.98|21
1646830410000|2022-03-09 12:53:30|306.89|303.99|306.9|304|306.9|304|306.87|303.97|10
1646830420000|2022-03-09 12:53:40|306.89|303.99|306.8|303.9|306.89|303.99|306.74|303.84|26
1646830430000|2022-03-09 12:53:50|306.77|303.87|306.53|303.63|306.79|303.89|306.53|303.63|20
1646830440000|2022-03-09 12:54:00|306.54|303.64|306.59|303.69|306.62|303.72|306.5|303.6|29
1646830450000|2022-03-09 12:54:10|306.6|303.7|306.6|303.7|306.61|303.71|306.56|303.66|20
1646830460000|2022-03-09 12:54:20|306.62|303.72|306.84|303.94|306.87|303.97|306.62|303.72|28
1646830470000|2022-03-09 12:54:30|306.85|303.95|306.89|303.99|306.99|304.09|306.83|303.93|30
1646830480000|2022-03-09 12:54:40|307|304.1|306.95|304.05|307.02|304.12|306.94|304.04|21
1646830490000|2022-03-09 12:54:50|306.99|304.09|307.21|304.31|307.21|304.31|306.99|304.09|20
1646830500000|2022-03-09 12:55:00|307.19|304.29|307.25|304.35|307.32|304.42|307.19|304.29|16
1646830510000|2022-03-09 12:55:10|307.28|304.38|307.15|304.25|307.28|304.38|307.12|304.22|22
1646830520000|2022-03-09 12:55:20|307.13|304.23|307.02|304.12|307.14|304.24|306.99|304.09|29
1646830530000|2022-03-09 12:55:30|307.05|304.15|307.01|304.11|307.06|304.16|306.96|304.06|25
1646830540000|2022-03-09 12:55:40|307|304.1|306.94|304.04|307|304.1|306.9|304|28
1646830550000|2022-03-09 12:55:50|306.96|304.06|306.91|304.01|306.96|304.06|306.89|303.99|26
1646830560000|2022-03-09 12:56:00|306.87|303.97|306.92|304.02|306.95|304.05|306.86|303.96|21
1646830570000|2022-03-09 12:56:10|306.93|304.03|306.84|303.94|306.99|304.09|306.84|303.94|20
1646830580000|2022-03-09 12:56:20|306.85|303.95|306.88|303.98|306.9|304|306.85|303.95|14
1646830590000|2022-03-09 12:56:30|306.89|303.99|306.8|303.9|306.89|303.99|306.8|303.9|14
1646830600000|2022-03-09 12:56:40|306.81|303.91|306.66|303.76|306.82|303.92|306.66|303.76|10
1646830610000|2022-03-09 12:56:50|306.65|303.75|306.67|303.77|306.71|303.81|306.65|303.75|20
1646830620000|2022-03-09 12:57:00|306.68|303.78|306.68|303.78|306.71|303.81|306.65|303.75|27
1646830630000|2022-03-09 12:57:10|306.67|303.77|306.38|303.48|306.68|303.78|306.38|303.48|24
1646830640000|2022-03-09 12:57:20|306.4|303.5|306.52|303.62|306.54|303.64|306.38|303.48|30
1646830650000|2022-03-09 12:57:30|306.53|303.63|306.53|303.63|306.57|303.67|306.51|303.61|17
1646830660000|2022-03-09 12:57:40|306.55|303.65|306.52|303.62|306.55|303.65|306.51|303.61|11
1646830670000|2022-03-09 12:57:50|306.53|303.63|306.39|303.49|306.53|303.63|306.34|303.44|29
1646830680000|2022-03-09 12:58:00|306.41|303.51|306.48|303.58|306.5|303.6|306.41|303.51|25
1646830690000|2022-03-09 12:58:10|306.47|303.57|306.49|303.59|306.51|303.61|306.46|303.56|18
1646830700000|2022-03-09 12:58:20|306.5|303.6|306.7|303.8|306.7|303.8|306.49|303.59|19
1646830710000|2022-03-09 12:58:30|306.69|303.79|306.75|303.85|306.77|303.87|306.68|303.78|18
1646830720000|2022-03-09 12:58:40|306.72|303.82|306.69|303.79|306.72|303.82|306.64|303.74|16
1646830730000|2022-03-09 12:58:50|306.68|303.78|306.74|303.84|306.76|303.86|306.67|303.77|17
1646830740000|2022-03-09 12:59:00|306.75|303.85|306.85|303.95|306.87|303.97|306.72|303.82|22
1646830750000|2022-03-09 12:59:10|306.86|303.96|306.98|304.08|306.99|304.09|306.82|303.92|21
1646830760000|2022-03-09 12:59:20|306.99|304.09|306.77|303.87|306.99|304.09|306.77|303.87|16
1646830770000|2022-03-09 12:59:30|306.76|303.86|306.65|303.75|306.77|303.87|306.64|303.74|20
1646830780000|2022-03-09 12:59:40|306.64|303.74|306.78|303.88|306.78|303.88|306.64|303.74|30
1646830790000|2022-03-09 12:59:50|306.8|303.9|306.84|303.94|306.85|303.95|306.79|303.89|22
1646830800000|2022-03-09 13:00:00|306.79|303.89|306.97|304.07|306.98|304.08|306.79|303.89|21
1646830810000|2022-03-09 13:00:10|306.99|304.09|307|304.1|307.08|304.18|306.99|304.09|17
1646830820000|2022-03-09 13:00:20|306.99|304.09|307.14|304.24|307.18|304.28|306.98|304.08|24
1646830830000|2022-03-09 13:00:30|307.13|304.23|307.14|304.24|307.19|304.29|307.08|304.18|26
1646830840000|2022-03-09 13:00:40|307.15|304.25|307.15|304.25|307.16|304.26|307.12|304.22|11
1646830850000|2022-03-09 13:00:50|307.13|304.23|307.15|304.25|307.16|304.26|307.12|304.22|11
1646830860000|2022-03-09 13:01:00|307.12|304.22|307.13|304.23|307.15|304.25|307.12|304.22|14
1646830870000|2022-03-09 13:01:10|307.11|304.21|306.97|304.07|307.13|304.23|306.95|304.05|25
1646830880000|2022-03-09 13:01:20|306.98|304.08|306.85|303.95|306.98|304.08|306.81|303.91|26
1646830890000|2022-03-09 13:01:30|306.84|303.94|306.92|304.02|306.94|304.04|306.83|303.93|19
1646830900000|2022-03-09 13:01:40|306.93|304.03|306.92|304.02|306.94|304.04|306.91|304.01|21
1646830910000|2022-03-09 13:01:50|306.93|304.03|306.93|304.03|306.95|304.05|306.92|304.02|12
1646830920000|2022-03-09 13:02:00|306.92|304.02|306.81|303.91|306.95|304.05|306.81|303.91|14
1646830930000|2022-03-09 13:02:10|306.8|303.9|306.83|303.93|306.84|303.94|306.79|303.89|14
1646830940000|2022-03-09 13:02:20|306.85|303.95|306.92|304.02|306.99|304.09|306.8|303.9|24
1646830950000|2022-03-09 13:02:30|306.93|304.03|306.97|304.07|306.99|304.09|306.88|303.98|28
1646830960000|2022-03-09 13:02:40|306.96|304.06|307|304.1|307.01|304.11|306.95|304.05|14
1646830970000|2022-03-09 13:02:50|306.99|304.09|306.8|303.9|307.01|304.11|306.8|303.9|26
1646830980000|2022-03-09 13:03:00|306.76|303.86|306.71|303.81|306.76|303.86|306.64|303.74|24
1646830990000|2022-03-09 13:03:10|306.7|303.8|306.62|303.72|306.71|303.81|306.6|303.7|23
1646831000000|2022-03-09 13:03:20|306.63|303.73|306.59|303.69|306.7|303.8|306.57|303.67|27
1646831010000|2022-03-09 13:03:30|306.58|303.68|306.53|303.63|306.62|303.72|306.52|303.62|26
1646831020000|2022-03-09 13:03:40|306.54|303.64|306.48|303.58|306.59|303.69|306.42|303.52|29
1646831030000|2022-03-09 13:03:50|306.47|303.57|306.64|303.74|306.65|303.75|306.46|303.56|27
1646831040000|2022-03-09 13:04:00|306.63|303.73|306.58|303.68|306.63|303.73|306.58|303.68|29
1646831050000|2022-03-09 13:04:10|306.57|303.67|306.54|303.64|306.61|303.71|306.54|303.64|24
1646831060000|2022-03-09 13:04:20|306.56|303.66|306.36|303.46|306.56|303.66|306.34|303.44|22
1646831070000|2022-03-09 13:04:30|306.37|303.47|306.47|303.57|306.47|303.57|306.36|303.46|28
1646831080000|2022-03-09 13:04:40|306.45|303.55|306.27|303.37|306.47|303.57|306.27|303.37|32
1646831090000|2022-03-09 13:04:50|306.29|303.39|306.48|303.58|306.54|303.64|306.26|303.36|27
1646831100000|2022-03-09 13:05:00|306.47|303.57|306.44|303.54|306.47|303.57|306.39|303.49|27
1646831110000|2022-03-09 13:05:10|306.49|303.59|306.53|303.63|306.56|303.66|306.45|303.55|20
1646831120000|2022-03-09 13:05:20|306.5|303.6|306.56|303.66|306.65|303.75|306.5|303.6|21
1646831130000|2022-03-09 13:05:30|306.54|303.64|306.49|303.59|306.55|303.65|306.47|303.57|15
1646831140000|2022-03-09 13:05:40|306.48|303.58|306.38|303.48|306.49|303.59|306.38|303.48|18
1646831150000|2022-03-09 13:05:50|306.4|303.5|306.36|303.46|306.41|303.51|306.33|303.43|25
1646831160000|2022-03-09 13:06:00|306.35|303.45|306.36|303.46|306.42|303.52|306.35|303.45|22
1646831170000|2022-03-09 13:06:10|306.35|303.45|306.34|303.44|306.37|303.47|306.34|303.44|17
1646831180000|2022-03-09 13:06:20|306.35|303.45|306.27|303.37|306.35|303.45|306.27|303.37|12
1646831190000|2022-03-09 13:06:30|306.26|303.36|306.39|303.49|306.39|303.49|306.26|303.36|18
1646831200000|2022-03-09 13:06:40|306.4|303.5|306.38|303.48|306.4|303.5|306.37|303.47|16
1646831210000|2022-03-09 13:06:50|306.39|303.49|306.39|303.49|306.42|303.52|306.38|303.48|16
1646831220000|2022-03-09 13:07:00|306.38|303.48|306.47|303.57|306.54|303.64|306.38|303.48|18
1646831230000|2022-03-09 13:07:10|306.46|303.56|306.3|303.4|306.48|303.58|306.3|303.4|27
1646831240000|2022-03-09 13:07:20|306.29|303.39|306.29|303.39|306.29|303.39|306.25|303.35|15
1646831250000|2022-03-09 13:07:30|306.28|303.38|306.27|303.37|306.33|303.43|306.26|303.36|14
1646831260000|2022-03-09 13:07:40|306.3|303.4|306.29|303.39|306.32|303.42|306.27|303.37|20
1646831270000|2022-03-09 13:07:50|306.3|303.4|306.24|303.34|306.32|303.42|306.18|303.28|18
1646831280000|2022-03-09 13:08:00|306.25|303.35|306.36|303.46|306.37|303.47|306.24|303.34|24
1646831290000|2022-03-09 13:08:10|306.37|303.47|306.41|303.51|306.43|303.53|306.37|303.47|19
1646831300000|2022-03-09 13:08:20|306.42|303.52|306.45|303.55|306.51|303.61|306.4|303.5|19
1646831310000|2022-03-09 13:08:30|306.44|303.54|306.42|303.52|306.46|303.56|306.42|303.52|22
1646831320000|2022-03-09 13:08:40|306.41|303.51|306.39|303.49|306.44|303.54|306.36|303.46|18
1646831330000|2022-03-09 13:08:50|306.4|303.5|306.4|303.5|306.4|303.5|306.38|303.48|12
1646831340000|2022-03-09 13:09:00|306.38|303.48|306.47|303.57|306.51|303.61|306.38|303.48|20
1646831350000|2022-03-09 13:09:10|306.46|303.56|306.41|303.51|306.49|303.59|306.41|303.51|14
1646831360000|2022-03-09 13:09:20|306.43|303.53|306.46|303.56|306.55|303.65|306.43|303.53|15
1646831370000|2022-03-09 13:09:30|306.42|303.52|306.59|303.69|306.59|303.69|306.42|303.52|12
1646831380000|2022-03-09 13:09:40|306.55|303.65|306.61|303.71|306.64|303.74|306.55|303.65|26
1646831390000|2022-03-09 13:09:50|306.6|303.7|306.59|303.69|306.63|303.73|306.57|303.67|18
1646831400000|2022-03-09 13:10:00|306.61|303.71|306.59|303.69|306.62|303.72|306.58|303.68|17
1646831410000|2022-03-09 13:10:10|306.6|303.7|306.82|303.92|306.82|303.92|306.6|303.7|26
1646831420000|2022-03-09 13:10:20|306.8|303.9|306.77|303.87|306.84|303.94|306.73|303.83|16
1646831430000|2022-03-09 13:10:30|306.78|303.88|306.86|303.96|306.86|303.96|306.75|303.85|15
1646831440000|2022-03-09 13:10:40|306.77|303.87|306.81|303.91|306.89|303.99|306.76|303.86|7
1646831450000|2022-03-09 13:10:50|306.83|303.93|306.93|304.03|307|304.1|306.83|303.93|24
1646831460000|2022-03-09 13:11:00|306.9|304|307.14|304.24|307.14|304.24|306.86|303.96|24
1646831470000|2022-03-09 13:11:10|307.15|304.25|307.08|304.18|307.16|304.26|307.07|304.17|18
1646831480000|2022-03-09 13:11:20|307.12|304.22|307.15|304.25|307.17|304.27|307.11|304.21|23
1646831490000|2022-03-09 13:11:30|307.14|304.24|307.17|304.27|307.18|304.28|307.13|304.23|21
1646831500000|2022-03-09 13:11:40|307.18|304.28|307.18|304.28|307.18|304.28|307.13|304.23|13
1646831510000|2022-03-09 13:11:50|307.17|304.27|307.19|304.29|307.21|304.31|307.16|304.26|14
1646831520000|2022-03-09 13:12:00|307.18|304.28|307.17|304.27|307.19|304.29|307.17|304.27|7
1646831530000|2022-03-09 13:12:10|307.16|304.26|307.04|304.14|307.2|304.3|307.02|304.12|18
1646831540000|2022-03-09 13:12:20|306.99|304.09|307|304.1|307.1|304.2|306.97|304.07|23
1646831550000|2022-03-09 13:12:30|307.01|304.11|307|304.1|307.03|304.13|306.99|304.09|23
1646831560000|2022-03-09 13:12:40|306.98|304.08|306.92|304.02|306.99|304.09|306.87|303.97|21
1646831570000|2022-03-09 13:12:50|306.91|304.01|306.87|303.97|306.94|304.04|306.86|303.96|24
1646831580000|2022-03-09 13:13:00|306.86|303.96|306.85|303.95|306.9|304|306.85|303.95|27
1646831590000|2022-03-09 13:13:10|306.86|303.96|306.81|303.91|306.91|304.01|306.77|303.87|20
1646831600000|2022-03-09 13:13:20|306.86|303.96|306.73|303.83|306.86|303.96|306.63|303.73|29
1646831610000|2022-03-09 13:13:30|306.74|303.84|306.8|303.9|306.82|303.92|306.69|303.79|28
1646831620000|2022-03-09 13:13:40|306.79|303.89|306.83|303.93|306.83|303.93|306.78|303.88|16
1646831630000|2022-03-09 13:13:50|306.88|303.98|307.1|304.2|307.1|304.2|306.88|303.98|24
1646831640000|2022-03-09 13:14:00|307.09|304.19|307.06|304.16|307.09|304.19|306.96|304.06|28
1646831650000|2022-03-09 13:14:10|307.07|304.17|307.03|304.13|307.08|304.18|307.02|304.12|14
1646831660000|2022-03-09 13:14:20|307.01|304.11|307.05|304.15|307.05|304.15|306.98|304.08|15
1646831670000|2022-03-09 13:14:30|307.04|304.14|307.06|304.16|307.09|304.19|307.04|304.14|20
1646831680000|2022-03-09 13:14:40|307.05|304.15|307.02|304.12|307.05|304.15|307|304.1|9
1646831690000|2022-03-09 13:14:50|307|304.1|307.02|304.12|307.02|304.12|307|304.1|6
1646831700000|2022-03-09 13:15:00|307.03|304.13|307.14|304.24|307.14|304.24|307.01|304.11|20
1646831710000|2022-03-09 13:15:10|307.15|304.25|307.12|304.22|307.17|304.27|307.11|304.21|27
1646831720000|2022-03-09 13:15:20|307.11|304.21|307.05|304.15|307.11|304.21|307.04|304.14|17
1646831730000|2022-03-09 13:15:30|307.06|304.16|307.07|304.17|307.07|304.17|307.03|304.13|14
1646831740000|2022-03-09 13:15:40|307.08|304.18|307.11|304.21|307.14|304.24|307.05|304.15|13
1646831750000|2022-03-09 13:15:50|307.13|304.23|307.13|304.23|307.13|304.23|307.1|304.2|10
1646831760000|2022-03-09 13:16:00|307.11|304.21|307.1|304.2|307.13|304.23|307.1|304.2|14
1646831770000|2022-03-09 13:16:10|307.06|304.16|306.94|304.04|307.06|304.16|306.92|304.02|17
1646831780000|2022-03-09 13:16:20|306.95|304.05|307.03|304.13|307.05|304.15|306.95|304.05|13
1646831790000|2022-03-09 13:16:30|307.04|304.14|307.04|304.14|307.04|304.14|307.02|304.12|8
1646831800000|2022-03-09 13:16:40|307.02|304.12|306.74|303.84|307.03|304.13|306.74|303.84|21
1646831810000|2022-03-09 13:16:50|306.71|303.81|306.45|303.55|306.79|303.89|306.42|303.52|31
1646831820000|2022-03-09 13:17:00|306.43|303.53|306.4|303.5|306.48|303.58|306.38|303.48|21
1646831830000|2022-03-09 13:17:10|306.39|303.49|306.65|303.75|306.67|303.77|306.39|303.49|25
1646831840000|2022-03-09 13:17:20|306.63|303.73|306.7|303.8|306.71|303.81|306.63|303.73|20
1646831850000|2022-03-09 13:17:30|306.71|303.81|306.78|303.88|306.81|303.91|306.68|303.78|22
1646831860000|2022-03-09 13:17:40|306.79|303.89|306.95|304.05|306.96|304.06|306.77|303.87|23
1646831870000|2022-03-09 13:17:50|306.96|304.06|306.99|304.09|307.1|304.2|306.96|304.06|22
1646831880000|2022-03-09 13:18:00|307|304.1|307.15|304.25|307.16|304.26|307|304.1|15
1646831890000|2022-03-09 13:18:10|307.18|304.28|307.2|304.3|307.22|304.32|307.13|304.23|17
1646831900000|2022-03-09 13:18:20|307.21|304.31|307.11|304.21|307.24|304.34|307.11|304.21|30
1646831910000|2022-03-09 13:18:30|307.12|304.22|307.1|304.2|307.13|304.23|307.06|304.16|25
1646831920000|2022-03-09 13:18:40|307.09|304.19|307.05|304.15|307.1|304.2|307.05|304.15|24
1646831930000|2022-03-09 13:18:50|307.06|304.16|307.08|304.18|307.09|304.19|307.06|304.16|10
1646831940000|2022-03-09 13:19:00|307.11|304.21|307.1|304.2|307.11|304.21|307.09|304.19|16
1646831950000|2022-03-09 13:19:10|307.09|304.19|307.17|304.27|307.26|304.36|307.08|304.18|23
1646831960000|2022-03-09 13:19:20|307.21|304.31|307.23|304.33|307.25|304.35|307.17|304.27|19
1646831970000|2022-03-09 13:19:30|307.22|304.32|307.15|304.25|307.27|304.37|307.12|304.22|30
1646831980000|2022-03-09 13:19:40|307.16|304.26|307.19|304.29|307.21|304.31|307.16|304.26|23
1646831990000|2022-03-09 13:19:50|307.15|304.25|307.16|304.26|307.18|304.28|307.15|304.25|17
1646832000000|2022-03-09 13:20:00|307.17|304.27|307.3|304.4|307.34|304.44|307.17|304.27|22
1646832010000|2022-03-09 13:20:10|307.31|304.41|307.29|304.39|307.33|304.43|307.27|304.37|24
1646832020000|2022-03-09 13:20:20|307.27|304.37|307.18|304.28|307.28|304.38|307.17|304.27|32
1646832030000|2022-03-09 13:20:30|307.15|304.25|307.16|304.26|307.16|304.26|307.09|304.19|21
1646832040000|2022-03-09 13:20:40|307.17|304.27|307.18|304.28|307.21|304.31|307.15|304.25|24
1646832050000|2022-03-09 13:20:50|307.17|304.27|307.18|304.28|307.19|304.29|307.17|304.27|13
1646832060000|2022-03-09 13:21:00|307.19|304.29|307.09|304.19|307.2|304.3|307.09|304.19|20
1646832070000|2022-03-09 13:21:10|307.08|304.18|306.93|304.03|307.11|304.21|306.93|304.03|28
1646832080000|2022-03-09 13:21:20|306.94|304.04|306.94|304.04|306.95|304.05|306.86|303.96|30
1646832090000|2022-03-09 13:21:30|306.93|304.03|307.05|304.15|307.06|304.16|306.93|304.03|20
1646832100000|2022-03-09 13:21:40|307.06|304.16|307.05|304.15|307.07|304.17|307.02|304.12|16
1646832110000|2022-03-09 13:21:50|307.06|304.16|307.01|304.11|307.06|304.16|307.01|304.11|20
1646832120000|2022-03-09 13:22:00|306.96|304.06|306.92|304.02|306.96|304.06|306.88|303.98|22
1646832130000|2022-03-09 13:22:10|306.93|304.03|306.96|304.06|306.99|304.09|306.92|304.02|22
1646832140000|2022-03-09 13:22:20|307|304.1|306.93|304.03|307.05|304.15|306.9|304|24
1646832150000|2022-03-09 13:22:30|306.94|304.04|306.94|304.04|306.98|304.08|306.92|304.02|24
1646832160000|2022-03-09 13:22:40|306.95|304.05|306.97|304.07|306.97|304.07|306.94|304.04|9
1646832170000|2022-03-09 13:22:50|306.98|304.08|306.96|304.06|306.98|304.08|306.95|304.05|19
1646832180000|2022-03-09 13:23:00|306.95|304.05|306.89|303.99|306.96|304.06|306.85|303.95|26
1646832190000|2022-03-09 13:23:10|306.88|303.98|306.95|304.05|306.95|304.05|306.88|303.98|13
1646832200000|2022-03-09 13:23:20|306.96|304.06|306.95|304.05|306.98|304.08|306.89|303.99|25
1646832210000|2022-03-09 13:23:30|306.98|304.08|307.04|304.14|307.08|304.18|306.98|304.08|21
1646832220000|2022-03-09 13:23:40|307.06|304.16|306.79|303.89|307.06|304.16|306.76|303.86|24
1646832230000|2022-03-09 13:23:50|306.77|303.87|306.71|303.81|306.77|303.87|306.7|303.8|18
1646832240000|2022-03-09 13:24:00|306.74|303.84|306.76|303.86|306.77|303.87|306.71|303.81|12
1646832250000|2022-03-09 13:24:10|306.77|303.87|306.79|303.89|306.79|303.89|306.75|303.85|11
1646832260000|2022-03-09 13:24:20|306.78|303.88|306.76|303.86|306.78|303.88|306.76|303.86|15
1646832270000|2022-03-09 13:24:30|306.77|303.87|306.96|304.06|306.99|304.09|306.77|303.87|20
1646832280000|2022-03-09 13:24:40|306.95|304.05|306.93|304.03|306.96|304.06|306.9|304|15
1646832290000|2022-03-09 13:24:50|306.94|304.04|306.88|303.98|306.94|304.04|306.88|303.98|18
1646832300000|2022-03-09 13:25:00|306.87|303.97|306.87|303.97|306.87|303.97|306.8|303.9|17
1646832310000|2022-03-09 13:25:10|306.88|303.98|306.98|304.08|306.98|304.08|306.88|303.98|11
1646832320000|2022-03-09 13:25:20|306.97|304.07|307.11|304.21|307.12|304.22|306.95|304.05|31
1646832330000|2022-03-09 13:25:30|307.1|304.2|307.3|304.4|307.36|304.46|307.07|304.17|24
1646832340000|2022-03-09 13:25:40|307.34|304.44|307.21|304.31|307.35|304.45|307.21|304.31|22
1646832350000|2022-03-09 13:25:50|307.2|304.3|307.14|304.24|307.21|304.31|307.13|304.23|20
1646832360000|2022-03-09 13:26:00|307.15|304.25|307.1|304.2|307.17|304.27|307.08|304.18|17
1646832370000|2022-03-09 13:26:10|307.11|304.21|307.15|304.25|307.15|304.25|307.11|304.21|17
1646832380000|2022-03-09 13:26:20|307.13|304.23|307.15|304.25|307.15|304.25|307.13|304.23|5
1646832390000|2022-03-09 13:26:30|307.14|304.24|307.2|304.3|307.22|304.32|307.14|304.24|20
1646832400000|2022-03-09 13:26:40|307.21|304.31|307.19|304.29|307.22|304.32|307.19|304.29|13
1646832410000|2022-03-09 13:26:50|307.2|304.3|307.2|304.3|307.22|304.32|307.18|304.28|9
1646832420000|2022-03-09 13:27:00|307.21|304.31|307.19|304.29|307.23|304.33|307.19|304.29|12
1646832430000|2022-03-09 13:27:10|307.2|304.3|307.2|304.3|307.21|304.31|307.19|304.29|6
1646832440000|2022-03-09 13:27:20|307.17|304.27|307.18|304.28|307.18|304.28|307.17|304.27|4
1646832450000|2022-03-09 13:27:30|307.17|304.27|307.15|304.25|307.17|304.27|307.14|304.24|17
1646832460000|2022-03-09 13:27:40|307.16|304.26|307.18|304.28|307.28|304.38|307.15|304.25|25
1646832470000|2022-03-09 13:27:50|307.19|304.29|307.09|304.19|307.19|304.29|307.07|304.17|16
1646832480000|2022-03-09 13:28:00|307.08|304.18|307.08|304.18|307.11|304.21|307.07|304.17|13
1646832490000|2022-03-09 13:28:10|307.07|304.17|307.07|304.17|307.1|304.2|307.06|304.16|19
1646832500000|2022-03-09 13:28:20|307.08|304.18|307.06|304.16|307.09|304.19|307.06|304.16|11
1646832510000|2022-03-09 13:28:30|307.09|304.19|306.95|304.05|307.09|304.19|306.94|304.04|14
1646832520000|2022-03-09 13:28:40|306.96|304.06|306.92|304.02|306.96|304.06|306.9|304|21
1646832530000|2022-03-09 13:28:50|306.95|304.05|306.93|304.03|306.96|304.06|306.9|304|18
1646832540000|2022-03-09 13:29:00|306.92|304.02|306.99|304.09|307|304.1|306.92|304.02|20
1646832550000|2022-03-09 13:29:10|307|304.1|307.12|304.22|307.13|304.23|306.99|304.09|16
1646832560000|2022-03-09 13:29:20|307.11|304.21|307.07|304.17|307.12|304.22|307.07|304.17|11
1646832570000|2022-03-09 13:29:30|307.06|304.16|306.82|303.92|307.06|304.16|306.82|303.92|23
1646832580000|2022-03-09 13:29:40|306.81|303.91|306.81|303.91|306.86|303.96|306.76|303.86|15
1646832590000|2022-03-09 13:29:50|306.77|303.87|306.83|303.93|306.83|303.93|306.77|303.87|12
1646832600000|2022-03-09 13:30:00|306.82|303.92|306.81|303.91|306.83|303.93|306.79|303.89|17
1646832610000|2022-03-09 13:30:10|306.82|303.92|307.08|304.18|307.08|304.18|306.8|303.9|23
1646832620000|2022-03-09 13:30:20|307.09|304.19|307.03|304.13|307.11|304.21|306.99|304.09|21
1646832630000|2022-03-09 13:30:30|307.05|304.15|307.01|304.11|307.06|304.16|306.95|304.05|23
1646832640000|2022-03-09 13:30:40|307.02|304.12|307.07|304.17|307.11|304.21|306.99|304.09|21
1646832650000|2022-03-09 13:30:50|307.11|304.21|307.05|304.15|307.13|304.23|307.03|304.13|23
1646832660000|2022-03-09 13:31:00|307.04|304.14|307.03|304.13|307.12|304.22|307.03|304.13|21
1646832670000|2022-03-09 13:31:10|307.02|304.12|307.05|304.15|307.05|304.15|307.02|304.12|6
1646832680000|2022-03-09 13:31:20|307.04|304.14|307.06|304.16|307.07|304.17|307.04|304.14|16
1646832690000|2022-03-09 13:31:30|307.05|304.15|307.06|304.16|307.07|304.17|307.04|304.14|21
1646832700000|2022-03-09 13:31:40|307.08|304.18|307.19|304.29|307.22|304.32|307.04|304.14|23
1646832710000|2022-03-09 13:31:50|307.2|304.3|307.14|304.24|307.2|304.3|307.13|304.23|15
1646832720000|2022-03-09 13:32:00|307.15|304.25|307.22|304.32|307.24|304.34|307.13|304.23|21
1646832730000|2022-03-09 13:32:10|307.21|304.31|307.22|304.32|307.23|304.33|307.21|304.31|18
1646832740000|2022-03-09 13:32:20|307.21|304.31|307.08|304.18|307.21|304.31|307.06|304.16|19
1646832750000|2022-03-09 13:32:30|307.09|304.19|307.2|304.3|307.21|304.31|307.09|304.19|14
1646832760000|2022-03-09 13:32:40|307.19|304.29|307.2|304.3|307.21|304.31|307.18|304.28|13
1646832770000|2022-03-09 13:32:50|307.21|304.31|307.21|304.31|307.21|304.31|307.19|304.29|9
1646832780000|2022-03-09 13:33:00|307.15|304.25|307.13|304.23|307.15|304.25|307.07|304.17|17
1646832790000|2022-03-09 13:33:10|307.12|304.22|307.08|304.18|307.16|304.26|307.07|304.17|12
1646832800000|2022-03-09 13:33:20|307.07|304.17|307.07|304.17|307.07|304.17|306.95|304.05|27
1646832810000|2022-03-09 13:33:30|307.08|304.18|307.04|304.14|307.08|304.18|307|304.1|19
1646832820000|2022-03-09 13:33:40|307.03|304.13|307|304.1|307.05|304.15|307|304.1|22
1646832830000|2022-03-09 13:33:50|307.01|304.11|307.03|304.13|307.04|304.14|306.99|304.09|21
1646832840000|2022-03-09 13:34:00|307.04|304.14|307.12|304.22|307.16|304.26|306.99|304.09|22
1646832850000|2022-03-09 13:34:10|307.13|304.23|307.03|304.13|307.13|304.23|307.01|304.11|20
1646832860000|2022-03-09 13:34:20|307.04|304.14|307.04|304.14|307.06|304.16|307.01|304.11|22
1646832870000|2022-03-09 13:34:30|307.02|304.12|306.89|303.99|307.05|304.15|306.88|303.98|20
1646832880000|2022-03-09 13:34:40|306.87|303.97|306.83|303.93|306.87|303.97|306.81|303.91|19
1646832890000|2022-03-09 13:34:50|306.81|303.91|306.83|303.93|306.86|303.96|306.81|303.91|12
1646832900000|2022-03-09 13:35:00|306.85|303.95|306.86|303.96|306.88|303.98|306.83|303.93|15
1646832910000|2022-03-09 13:35:10|306.91|304.01|307.07|304.17|307.11|304.21|306.9|304|21
1646832920000|2022-03-09 13:35:20|307.02|304.12|306.97|304.07|307.02|304.12|306.96|304.06|16
1646832930000|2022-03-09 13:35:30|306.96|304.06|306.99|304.09|306.99|304.09|306.95|304.05|11
1646832940000|2022-03-09 13:35:40|307.02|304.12|307|304.1|307.03|304.13|307|304.1|13
1646832950000|2022-03-09 13:35:50|307.01|304.11|306.93|304.03|307.01|304.11|306.93|304.03|19
1646832960000|2022-03-09 13:36:00|306.92|304.02|306.96|304.06|306.97|304.07|306.92|304.02|13
1646832970000|2022-03-09 13:36:10|306.95|304.05|306.92|304.02|306.97|304.07|306.92|304.02|21
1646832980000|2022-03-09 13:36:20|306.91|304.01|306.94|304.04|306.99|304.09|306.91|304.01|14
1646832990000|2022-03-09 13:36:30|306.95|304.05|306.9|304|306.96|304.06|306.9|304|8
1646833000000|2022-03-09 13:36:40|306.93|304.03|306.89|303.99|306.93|304.03|306.86|303.96|14
1646833010000|2022-03-09 13:36:50|306.9|304|307.09|304.19|307.09|304.19|306.9|304|26
1646833020000|2022-03-09 13:37:00|307.05|304.15|307.07|304.17|307.11|304.21|307.04|304.14|20
1646833030000|2022-03-09 13:37:10|307.05|304.15|306.97|304.07|307.08|304.18|306.95|304.05|18
1646833040000|2022-03-09 13:37:20|306.96|304.06|306.97|304.07|306.99|304.09|306.96|304.06|9
1646833050000|2022-03-09 13:37:30|307|304.1|306.94|304.04|307|304.1|306.87|303.97|23
1646833060000|2022-03-09 13:37:40|306.86|303.96|306.93|304.03|306.95|304.05|306.86|303.96|22
1646833070000|2022-03-09 13:37:50|306.89|303.99|306.88|303.98|306.93|304.03|306.87|303.97|12
1646833080000|2022-03-09 13:38:00|306.93|304.03|306.88|303.98|306.93|304.03|306.86|303.96|12
1646833090000|2022-03-09 13:38:10|306.94|304.04|306.87|303.97|306.94|304.04|306.86|303.96|21
1646833100000|2022-03-09 13:38:20|306.89|303.99|306.96|304.06|306.97|304.07|306.89|303.99|19
1646833110000|2022-03-09 13:38:30|306.94|304.04|306.77|303.87|306.95|304.05|306.77|303.87|18
1646833120000|2022-03-09 13:38:40|306.75|303.85|306.73|303.83|306.75|303.85|306.63|303.73|23
1646833130000|2022-03-09 13:38:50|306.76|303.86|306.85|303.95|306.85|303.95|306.76|303.86|18
1646833140000|2022-03-09 13:39:00|306.81|303.91|306.98|304.08|307|304.1|306.8|303.9|21
1646833150000|2022-03-09 13:39:10|306.99|304.09|306.84|303.94|306.99|304.09|306.84|303.94|19
1646833160000|2022-03-09 13:39:20|306.85|303.95|306.86|303.96|306.87|303.97|306.8|303.9|25
1646833170000|2022-03-09 13:39:30|306.85|303.95|306.94|304.04|306.95|304.05|306.85|303.95|13
1646833180000|2022-03-09 13:39:40|306.93|304.03|306.83|303.93|306.93|304.03|306.82|303.92|21
1646833190000|2022-03-09 13:39:50|306.82|303.92|306.77|303.87|306.82|303.92|306.72|303.82|19
1646833200000|2022-03-09 13:40:00|306.8|303.9|306.71|303.81|306.84|303.94|306.7|303.8|22
1646833210000|2022-03-09 13:40:10|306.73|303.83|306.76|303.86|306.8|303.9|306.66|303.76|24
1646833220000|2022-03-09 13:40:20|306.78|303.88|306.69|303.79|306.79|303.89|306.69|303.79|11
1646833230000|2022-03-09 13:40:30|306.68|303.78|306.68|303.78|306.7|303.8|306.61|303.71|21
1646833240000|2022-03-09 13:40:40|306.72|303.82|306.7|303.8|306.73|303.83|306.67|303.77|22
1646833250000|2022-03-09 13:40:50|306.71|303.81|306.75|303.85|306.78|303.88|306.71|303.81|28
1646833260000|2022-03-09 13:41:00|306.78|303.88|306.82|303.92|306.86|303.96|306.76|303.86|19
1646833270000|2022-03-09 13:41:10|306.83|303.93|306.91|304.01|306.91|304.01|306.81|303.91|21
1646833280000|2022-03-09 13:41:20|306.88|303.98|306.85|303.95|306.94|304.04|306.83|303.93|21
1646833290000|2022-03-09 13:41:30|306.86|303.96|307|304.1|307|304.1|306.86|303.96|11
1646833300000|2022-03-09 13:41:40|307.01|304.11|307.05|304.15|307.12|304.22|307.01|304.11|19
1646833310000|2022-03-09 13:41:50|307.04|304.14|306.95|304.05|307.08|304.18|306.95|304.05|12
1646833320000|2022-03-09 13:42:00|307|304.1|306.97|304.07|307.01|304.11|306.95|304.05|20
1646833330000|2022-03-09 13:42:10|306.98|304.08|306.86|303.96|306.99|304.09|306.83|303.93|16
1646833340000|2022-03-09 13:42:20|306.8|303.9|306.72|303.82|306.8|303.9|306.72|303.82|15
1646833350000|2022-03-09 13:42:30|306.75|303.85|306.67|303.77|306.77|303.87|306.61|303.71|25
1646833360000|2022-03-09 13:42:40|306.62|303.72|306.71|303.81|306.71|303.81|306.62|303.72|22
1646833370000|2022-03-09 13:42:50|306.72|303.82|306.88|303.98|306.88|303.98|306.7|303.8|15
1646833380000|2022-03-09 13:43:00|306.87|303.97|306.98|304.08|307.03|304.13|306.87|303.97|24
1646833390000|2022-03-09 13:43:10|307.01|304.11|306.88|303.98|307.03|304.13|306.88|303.98|19
1646833400000|2022-03-09 13:43:20|306.93|304.03|306.85|303.95|306.93|304.03|306.81|303.91|19
1646833410000|2022-03-09 13:43:30|306.86|303.96|306.84|303.94|306.88|303.98|306.8|303.9|20
1646833420000|2022-03-09 13:43:40|306.86|303.96|306.79|303.89|306.86|303.96|306.74|303.84|22
1646833430000|2022-03-09 13:43:50|306.8|303.9|306.54|303.64|306.81|303.91|306.54|303.64|23
1646833440000|2022-03-09 13:44:00|306.52|303.62|306.64|303.74|306.68|303.78|306.52|303.62|25
1646833450000|2022-03-09 13:44:10|306.6|303.7|306.74|303.84|306.77|303.87|306.6|303.7|24
1646833460000|2022-03-09 13:44:20|306.75|303.85|306.69|303.79|306.78|303.88|306.69|303.79|13
1646833470000|2022-03-09 13:44:30|306.72|303.82|306.62|303.72|306.78|303.88|306.62|303.72|22
1646833480000|2022-03-09 13:44:40|306.61|303.71|306.43|303.53|306.65|303.75|306.43|303.53|18
1646833490000|2022-03-09 13:44:50|306.45|303.55|306.5|303.6|306.55|303.65|306.44|303.54|29
1646833500000|2022-03-09 13:45:00|306.54|303.64|306.32|303.42|306.55|303.65|306.18|303.28|32
1646833510000|2022-03-09 13:45:10|306.3|303.4|306.28|303.38|306.35|303.45|306.18|303.28|28
1646833520000|2022-03-09 13:45:20|306.31|303.41|306.46|303.56|306.46|303.56|306.31|303.41|20
1646833530000|2022-03-09 13:45:30|306.45|303.55|306.54|303.64|306.54|303.64|306.43|303.53|18
1646833540000|2022-03-09 13:45:40|306.56|303.66|306.91|304.01|306.93|304.03|306.54|303.64|29
1646833550000|2022-03-09 13:45:50|306.86|303.96|307.09|304.19|307.18|304.28|306.86|303.96|30
1646833560000|2022-03-09 13:46:00|307.08|304.18|307.03|304.13|307.08|304.18|306.98|304.08|23
1646833570000|2022-03-09 13:46:10|307.02|304.12|307.02|304.12|307.03|304.13|307|304.1|13
1646833580000|2022-03-09 13:46:20|307.04|304.14|307.11|304.21|307.11|304.21|307.04|304.14|17
1646833590000|2022-03-09 13:46:30|307.1|304.2|307.08|304.18|307.14|304.24|307.06|304.16|18
1646833600000|2022-03-09 13:46:40|307.07|304.17|306.99|304.09|307.08|304.18|306.95|304.05|23
1646833610000|2022-03-09 13:46:50|306.98|304.08|307.09|304.19|307.09|304.19|306.97|304.07|23
1646833620000|2022-03-09 13:47:00|307.07|304.17|306.99|304.09|307.09|304.19|306.96|304.06|25
1646833630000|2022-03-09 13:47:10|306.98|304.08|306.95|304.05|306.98|304.08|306.91|304.01|21
1646833640000|2022-03-09 13:47:20|306.94|304.04|306.9|304|306.96|304.06|306.86|303.96|17
1646833650000|2022-03-09 13:47:30|306.92|304.02|306.99|304.09|306.99|304.09|306.91|304.01|13
1646833660000|2022-03-09 13:47:40|306.85|303.95|306.82|303.92|306.95|304.05|306.82|303.92|27
1646833670000|2022-03-09 13:47:50|306.8|303.9|306.78|303.88|306.88|303.98|306.74|303.84|22
1646833680000|2022-03-09 13:48:00|306.76|303.86|306.7|303.8|306.8|303.9|306.66|303.76|18
1646833690000|2022-03-09 13:48:10|306.67|303.77|306.71|303.81|306.73|303.83|306.66|303.76|21
1646833700000|2022-03-09 13:48:20|306.7|303.8|306.68|303.78|306.77|303.87|306.63|303.73|27
1646833710000|2022-03-09 13:48:30|306.7|303.8|306.78|303.88|306.81|303.91|306.69|303.79|25
1646833720000|2022-03-09 13:48:40|306.79|303.89|306.7|303.8|306.8|303.9|306.7|303.8|21
1646833730000|2022-03-09 13:48:50|306.72|303.82|306.76|303.86|306.84|303.94|306.7|303.8|24
1646833740000|2022-03-09 13:49:00|306.75|303.85|306.76|303.86|306.77|303.87|306.71|303.81|12
1646833750000|2022-03-09 13:49:10|306.77|303.87|306.75|303.85|306.78|303.88|306.7|303.8|14
1646833760000|2022-03-09 13:49:20|306.82|303.92|306.87|303.97|306.88|303.98|306.82|303.92|14
1646833770000|2022-03-09 13:49:30|306.88|303.98|306.76|303.86|306.88|303.98|306.69|303.79|29
1646833780000|2022-03-09 13:49:40|306.75|303.85|306.7|303.8|306.76|303.86|306.66|303.76|25
1646833790000|2022-03-09 13:49:50|306.68|303.78|306.64|303.74|306.76|303.86|306.63|303.73|18
1646833800000|2022-03-09 13:50:00|306.61|303.71|306.65|303.75|306.71|303.81|306.59|303.69|27
1646833810000|2022-03-09 13:50:10|306.69|303.79|306.73|303.83|306.77|303.87|306.65|303.75|23
1646833820000|2022-03-09 13:50:20|306.74|303.84|306.7|303.8|306.74|303.84|306.69|303.79|15
1646833830000|2022-03-09 13:50:30|306.71|303.81|306.66|303.76|306.72|303.82|306.66|303.76|10
1646833840000|2022-03-09 13:50:40|306.67|303.77|306.68|303.78|306.68|303.78|306.67|303.77|4
1646833850000|2022-03-09 13:50:50|306.67|303.77|306.58|303.68|306.71|303.81|306.58|303.68|15
1646833860000|2022-03-09 13:51:00|306.57|303.67|306.52|303.62|306.6|303.7|306.47|303.57|12
1646833870000|2022-03-09 13:51:10|306.51|303.61|306.5|303.6|306.52|303.62|306.42|303.52|20
1646833880000|2022-03-09 13:51:20|306.47|303.57|306.49|303.59|306.49|303.59|306.42|303.52|18
1646833890000|2022-03-09 13:51:30|306.47|303.57|306.42|303.52|306.48|303.58|306.41|303.51|14
1646833900000|2022-03-09 13:51:40|306.41|303.51|306.21|303.31|306.43|303.53|306.2|303.3|23
1646833910000|2022-03-09 13:51:50|306.19|303.29|306.21|303.31|306.24|303.34|306.13|303.23|27
1646833920000|2022-03-09 13:52:00|306.23|303.33|306.22|303.32|306.25|303.35|306.18|303.28|14
1646833930000|2022-03-09 13:52:10|306.23|303.33|306.24|303.34|306.31|303.41|306.23|303.33|21
1646833940000|2022-03-09 13:52:20|306.25|303.35|306.28|303.38|306.37|303.47|306.25|303.35|18
1646833950000|2022-03-09 13:52:30|306.27|303.37|306.22|303.32|306.27|303.37|306.2|303.3|16
1646833960000|2022-03-09 13:52:40|306.23|303.33|305.77|302.87|306.23|303.33|305.77|302.87|34
1646833970000|2022-03-09 13:52:50|305.73|302.83|305.73|302.83|305.82|302.92|305.61|302.71|34
1646833980000|2022-03-09 13:53:00|305.71|302.81|305.72|302.82|305.76|302.86|305.63|302.73|24
1646833990000|2022-03-09 13:53:10|305.73|302.83|305.89|302.99|305.93|303.03|305.71|302.81|27
1646834000000|2022-03-09 13:53:20|305.9|303|306.04|303.14|306.05|303.15|305.79|302.89|28
1646834010000|2022-03-09 13:53:30|306.06|303.16|306.29|303.39|306.29|303.39|306.05|303.15|27
1646834020000|2022-03-09 13:53:40|306.3|303.4|306.15|303.25|306.31|303.41|306.15|303.25|21
1646834030000|2022-03-09 13:53:50|306.11|303.21|306.23|303.33|306.23|303.33|306.03|303.13|24
1646834040000|2022-03-09 13:54:00|306.25|303.35|306.45|303.55|306.48|303.58|306.17|303.27|26
1646834050000|2022-03-09 13:54:10|306.46|303.56|306.44|303.54|306.52|303.62|306.42|303.52|16
1646834060000|2022-03-09 13:54:20|306.42|303.52|306.42|303.52|306.45|303.55|306.4|303.5|14
1646834070000|2022-03-09 13:54:30|306.43|303.53|306.47|303.57|306.49|303.59|306.43|303.53|11
1646834080000|2022-03-09 13:54:40|306.44|303.54|305.94|303.04|306.47|303.57|305.93|303.03|25
1646834090000|2022-03-09 13:54:50|305.93|303.03|305.99|303.09|306.01|303.11|305.91|303.01|20
1646834100000|2022-03-09 13:55:00|305.98|303.08|306.01|303.11|306.01|303.11|305.95|303.05|18
1646834110000|2022-03-09 13:55:10|305.97|303.07|306.12|303.22|306.12|303.22|305.97|303.07|28
1646834120000|2022-03-09 13:55:20|306.13|303.23|306.32|303.42|306.39|303.49|306.1|303.2|22
1646834130000|2022-03-09 13:55:30|306.31|303.41|306.33|303.43|306.34|303.44|306.19|303.29|18
1646834140000|2022-03-09 13:55:40|306.26|303.36|306.26|303.36|306.29|303.39|306.16|303.26|16
1646834150000|2022-03-09 13:55:50|306.27|303.37|306.24|303.34|306.27|303.37|306.22|303.32|18
1646834160000|2022-03-09 13:56:00|306.25|303.35|306.07|303.17|306.26|303.36|306.07|303.17|21
1646834170000|2022-03-09 13:56:10|306.12|303.22|306.1|303.2|306.15|303.25|306.07|303.17|18
1646834180000|2022-03-09 13:56:20|306.07|303.17|306.14|303.24|306.14|303.24|306.05|303.15|26
1646834190000|2022-03-09 13:56:30|306.15|303.25|306.09|303.19|306.19|303.29|306.09|303.19|20
1646834200000|2022-03-09 13:56:40|306.08|303.18|306.04|303.14|306.11|303.21|305.99|303.09|24
1646834210000|2022-03-09 13:56:50|306.05|303.15|306.17|303.27|306.29|303.39|306.05|303.15|32
1646834220000|2022-03-09 13:57:00|306.2|303.3|306.29|303.39|306.3|303.4|306.18|303.28|25
1646834230000|2022-03-09 13:57:10|306.28|303.38|306.3|303.4|306.37|303.47|306.23|303.33|24
1646834240000|2022-03-09 13:57:20|306.31|303.41|306.38|303.48|306.41|303.51|306.29|303.39|20
1646834250000|2022-03-09 13:57:30|306.39|303.49|306.37|303.47|306.43|303.53|306.36|303.46|19
1646834260000|2022-03-09 13:57:40|306.36|303.46|306.34|303.44|306.4|303.5|306.29|303.39|23
1646834270000|2022-03-09 13:57:50|306.33|303.43|306.48|303.58|306.48|303.58|306.33|303.43|23
1646834280000|2022-03-09 13:58:00|306.49|303.59|306.51|303.61|306.56|303.66|306.37|303.47|32
1646834290000|2022-03-09 13:58:10|306.48|303.58|306.46|303.56|306.51|303.61|306.45|303.55|26
1646834300000|2022-03-09 13:58:20|306.47|303.57|306.48|303.58|306.52|303.62|306.42|303.52|25
1646834310000|2022-03-09 13:58:30|306.49|303.59|306.52|303.62|306.55|303.65|306.47|303.57|18
1646834320000|2022-03-09 13:58:40|306.54|303.64|306.54|303.64|306.55|303.65|306.5|303.6|23
1646834330000|2022-03-09 13:58:50|306.55|303.65|306.55|303.65|306.56|303.66|306.5|303.6|18
1646834340000|2022-03-09 13:59:00|306.54|303.64|306.47|303.57|306.55|303.65|306.47|303.57|12
1646834350000|2022-03-09 13:59:10|306.48|303.58|306.46|303.56|306.48|303.58|306.43|303.53|15
1646834360000|2022-03-09 13:59:20|306.45|303.55|306.42|303.52|306.46|303.56|306.38|303.48|27
1646834370000|2022-03-09 13:59:30|306.41|303.51|306.2|303.3|306.41|303.51|306.18|303.28|28
1646834380000|2022-03-09 13:59:40|306.22|303.32|306.26|303.36|306.38|303.48|306.21|303.31|29
1646834390000|2022-03-09 13:59:50|306.27|303.37|306.35|303.45|306.35|303.45|306.24|303.34|14
1646834400000|2022-03-09 14:00:00|306.36|303.46|306.36|303.46|306.37|303.47|306.34|303.44|18
1646834410000|2022-03-09 14:00:10|306.34|303.44|306.3|303.4|306.36|303.46|306.29|303.39|19
1646834420000|2022-03-09 14:00:20|306.31|303.41|306.33|303.43|306.35|303.45|306.3|303.4|13
1646834430000|2022-03-09 14:00:30|306.32|303.42|306.32|303.42|306.34|303.44|306.29|303.39|18
1646834440000|2022-03-09 14:00:40|306.33|303.43|306.27|303.37|306.35|303.45|306.27|303.37|19
1646834450000|2022-03-09 14:00:50|306.26|303.36|306.2|303.3|306.29|303.39|306.16|303.26|24
1646834460000|2022-03-09 14:01:00|306.16|303.26|306.17|303.27|306.2|303.3|306.16|303.26|13
1646834470000|2022-03-09 14:01:10|306.18|303.28|306.25|303.35|306.25|303.35|306.18|303.28|9
1646834480000|2022-03-09 14:01:20|306.24|303.34|306.21|303.31|306.24|303.34|306.21|303.31|13
1646834490000|2022-03-09 14:01:30|306.18|303.28|306.22|303.32|306.24|303.34|306.18|303.28|15
1646834500000|2022-03-09 14:01:40|306.23|303.33|306.39|303.49|306.39|303.49|306.2|303.3|20
1646834510000|2022-03-09 14:01:50|306.4|303.5|306.47|303.57|306.47|303.57|306.35|303.45|16
1646834520000|2022-03-09 14:02:00|306.52|303.62|306.63|303.73|306.63|303.73|306.48|303.58|32
1646834530000|2022-03-09 14:02:10|306.6|303.7|306.61|303.71|306.69|303.79|306.59|303.69|25
1646834540000|2022-03-09 14:02:20|306.6|303.7|306.59|303.69|306.63|303.73|306.54|303.64|22
1646834550000|2022-03-09 14:02:30|306.58|303.68|306.5|303.6|306.59|303.69|306.5|303.6|15
1646834560000|2022-03-09 14:02:40|306.49|303.59|306.5|303.6|306.61|303.71|306.49|303.59|24
1646834570000|2022-03-09 14:02:50|306.49|303.59|306.46|303.56|306.51|303.61|306.46|303.56|13
1646834580000|2022-03-09 14:03:00|306.45|303.55|306.46|303.56|306.47|303.57|306.45|303.55|14
1646834590000|2022-03-09 14:03:10|306.45|303.55|306.4|303.5|306.46|303.56|306.38|303.48|20
1646834600000|2022-03-09 14:03:20|306.41|303.51|306.45|303.55|306.51|303.61|306.4|303.5|24
1646834610000|2022-03-09 14:03:30|306.46|303.56|306.46|303.56|306.51|303.61|306.44|303.54|16
1646834620000|2022-03-09 14:03:40|306.48|303.58|306.47|303.57|306.52|303.62|306.44|303.54|16
1646834630000|2022-03-09 14:03:50|306.48|303.58|306.62|303.72|306.62|303.72|306.47|303.57|23
1646834640000|2022-03-09 14:04:00|306.61|303.71|306.77|303.87|306.77|303.87|306.6|303.7|17
1646834650000|2022-03-09 14:04:10|306.74|303.84|306.73|303.83|306.74|303.84|306.68|303.78|16
1646834660000|2022-03-09 14:04:20|306.69|303.79|306.72|303.82|306.73|303.83|306.65|303.75|19
1646834670000|2022-03-09 14:04:30|306.71|303.81|306.78|303.88|306.81|303.91|306.7|303.8|25
1646834680000|2022-03-09 14:04:40|306.75|303.85|306.8|303.9|306.82|303.92|306.71|303.81|20
1646834690000|2022-03-09 14:04:50|306.78|303.88|306.81|303.91|306.95|304.05|306.77|303.87|29
1646834700000|2022-03-09 14:05:00|306.82|303.92|306.64|303.74|306.82|303.92|306.63|303.73|28
1646834710000|2022-03-09 14:05:10|306.72|303.82|306.58|303.68|306.73|303.83|306.56|303.66|19
1646834720000|2022-03-09 14:05:20|306.65|303.75|306.59|303.69|306.66|303.76|306.58|303.68|15
1646834730000|2022-03-09 14:05:30|306.67|303.77|306.61|303.71|306.68|303.78|306.6|303.7|13
1646834740000|2022-03-09 14:05:40|306.67|303.77|306.61|303.71|306.67|303.77|306.6|303.7|14
1646834750000|2022-03-09 14:05:50|306.67|303.77|306.74|303.84|306.78|303.88|306.61|303.71|18
1646834760000|2022-03-09 14:06:00|306.75|303.85|306.85|303.95|306.91|304.01|306.75|303.85|24
1646834770000|2022-03-09 14:06:10|306.86|303.96|306.9|304|306.91|304.01|306.84|303.94|16
1646834780000|2022-03-09 14:06:20|306.89|303.99|306.85|303.95|306.9|304|306.81|303.91|20
1646834790000|2022-03-09 14:06:30|306.86|303.96|307.05|304.15|307.05|304.15|306.84|303.94|19
1646834800000|2022-03-09 14:06:40|307.04|304.14|307.08|304.18|307.1|304.2|306.96|304.06|27
1646834810000|2022-03-09 14:06:50|307.07|304.17|307.14|304.24|307.15|304.25|307.04|304.14|17
1646834820000|2022-03-09 14:07:00|307.13|304.23|307.07|304.17|307.15|304.25|307.05|304.15|17
1646834830000|2022-03-09 14:07:10|307.05|304.15|307.06|304.16|307.07|304.17|307.04|304.14|18
1646834840000|2022-03-09 14:07:20|307.07|304.17|307.16|304.26|307.16|304.26|307.07|304.17|10
1646834850000|2022-03-09 14:07:30|307.17|304.27|307.11|304.21|307.19|304.29|307.1|304.2|21
1646834860000|2022-03-09 14:07:40|307.1|304.2|307.1|304.2|307.13|304.23|307.09|304.19|16
1646834870000|2022-03-09 14:07:50|307.11|304.21|307.1|304.2|307.14|304.24|307.09|304.19|16
1646834880000|2022-03-09 14:08:00|307.11|304.21|307.56|304.66|307.56|304.66|307.1|304.2|22
1646834890000|2022-03-09 14:08:10|307.55|304.65|308.03|305.13|308.17|305.27|307.55|304.65|33
1646834900000|2022-03-09 14:08:20|308.06|305.16|308.38|305.48|308.51|305.61|308.06|305.16|35
1646834910000|2022-03-09 14:08:30|308.44|305.54|308.46|305.56|308.62|305.72|308.39|305.49|33
1646834920000|2022-03-09 14:08:40|308.49|305.59|308.4|305.5|308.58|305.68|308.36|305.46|22
1646834930000|2022-03-09 14:08:50|308.38|305.48|308.29|305.39|308.44|305.54|308.24|305.34|25
1646834940000|2022-03-09 14:09:00|308.27|305.37|308.41|305.51|308.45|305.55|308.18|305.28|34
1646834950000|2022-03-09 14:09:10|308.45|305.55|308.78|305.88|308.78|305.88|308.36|305.46|27
1646834960000|2022-03-09 14:09:20|308.77|305.87|308.81|305.91|308.81|305.91|308.73|305.83|25
1646834970000|2022-03-09 14:09:30|308.75|305.85|308.84|305.94|308.89|305.99|308.74|305.84|35
1646834980000|2022-03-09 14:09:40|308.83|305.93|308.78|305.88|308.89|305.99|308.78|305.88|23
1646834990000|2022-03-09 14:09:50|308.77|305.87|308.88|305.98|308.89|305.99|308.76|305.86|24
1646835000000|2022-03-09 14:10:00|308.84|305.94|308.88|305.98|308.92|306.02|308.84|305.94|16
1646835010000|2022-03-09 14:10:10|308.86|305.96|308.28|305.38|308.86|305.96|308.17|305.27|33
1646835020000|2022-03-09 14:10:20|308.29|305.39|308.19|305.29|308.29|305.39|308.12|305.22|24
1646835030000|2022-03-09 14:10:30|308.18|305.28|308.17|305.27|308.31|305.41|308.17|305.27|23
1646835040000|2022-03-09 14:10:40|308.18|305.28|308.3|305.4|308.3|305.4|308.17|305.27|25
1646835050000|2022-03-09 14:10:50|308.28|305.38|308.46|305.56|308.47|305.57|308.28|305.38|27
1646835060000|2022-03-09 14:11:00|308.39|305.49|308.38|305.48|308.5|305.6|308.33|305.43|26
1646835070000|2022-03-09 14:11:10|308.37|305.47|308.41|305.51|308.5|305.6|308.28|305.38|28
1646835080000|2022-03-09 14:11:20|308.42|305.52|308.6|305.7|308.63|305.73|308.42|305.52|26
1646835090000|2022-03-09 14:11:30|308.59|305.69|308.83|305.93|308.83|305.93|308.59|305.69|22
1646835100000|2022-03-09 14:11:40|308.85|305.95|308.88|305.98|308.9|306|308.77|305.87|26
1646835110000|2022-03-09 14:11:50|308.9|306|309.06|306.16|309.09|306.19|308.9|306|14
1646835120000|2022-03-09 14:12:00|309.07|306.17|308.92|306.02|309.07|306.17|308.89|305.99|28
1646835130000|2022-03-09 14:12:10|308.89|305.99|308.9|306|308.92|306.02|308.85|305.95|26
1646835140000|2022-03-09 14:12:20|308.89|305.99|308.95|306.05|309.1|306.2|308.88|305.98|28
1646835150000|2022-03-09 14:12:30|308.94|306.04|308.86|305.96|308.94|306.04|308.75|305.85|27
1646835160000|2022-03-09 14:12:40|308.88|305.98|308.74|305.84|308.9|306|308.73|305.83|22
1646835170000|2022-03-09 14:12:50|308.73|305.83|308.65|305.75|308.74|305.84|308.61|305.71|27
1646835180000|2022-03-09 14:13:00|308.64|305.74|308.6|305.7|308.72|305.82|308.51|305.61|28
1646835190000|2022-03-09 14:13:10|308.56|305.66|308.49|305.59|308.65|305.75|308.46|305.56|28
1646835200000|2022-03-09 14:13:20|308.47|305.57|308.46|305.56|308.54|305.64|308.38|305.48|22
1646835210000|2022-03-09 14:13:30|308.39|305.49|308.25|305.35|308.39|305.49|308.13|305.23|31
1646835220000|2022-03-09 14:13:40|308.29|305.39|308.3|305.4|308.34|305.44|308.15|305.25|29
1646835230000|2022-03-09 14:13:50|308.29|305.39|308.39|305.49|308.46|305.56|308.26|305.36|25
1646835240000|2022-03-09 14:14:00|308.37|305.47|308.31|305.41|308.39|305.49|308.27|305.37|25
1646835250000|2022-03-09 14:14:10|308.3|305.4|308.12|305.22|308.3|305.4|308.1|305.2|27
1646835260000|2022-03-09 14:14:20|308.13|305.23|308.05|305.15|308.16|305.26|308.01|305.11|23
1646835270000|2022-03-09 14:14:30|308.04|305.14|308.01|305.11|308.06|305.16|307.95|305.05|23
1646835280000|2022-03-09 14:14:40|307.95|305.05|307.99|305.09|308.02|305.12|307.91|305.01|20
1646835290000|2022-03-09 14:14:50|308.03|305.13|308.07|305.17|308.09|305.19|308.01|305.11|25
1646835300000|2022-03-09 14:15:00|308.08|305.18|308.03|305.13|308.14|305.24|308.02|305.12|20
1646835310000|2022-03-09 14:15:10|308.04|305.14|307.93|305.03|308.05|305.15|307.93|305.03|17
1646835320000|2022-03-09 14:15:20|307.94|305.04|307.94|305.04|308.01|305.11|307.94|305.04|20
1646835330000|2022-03-09 14:15:30|307.93|305.03|308.1|305.2|308.12|305.22|307.92|305.02|27
1646835340000|2022-03-09 14:15:40|308.08|305.18|308.22|305.32|308.22|305.32|308.01|305.11|27
1646835350000|2022-03-09 14:15:50|308.24|305.34|308.37|305.47|308.4|305.5|308.24|305.34|29
1646835360000|2022-03-09 14:16:00|308.36|305.46|308.37|305.47|308.42|305.52|308.35|305.45|30
1646835370000|2022-03-09 14:16:10|308.38|305.48|308.2|305.3|308.4|305.5|308.15|305.25|29
1646835380000|2022-03-09 14:16:20|308.19|305.29|308.26|305.36|308.26|305.36|308.14|305.24|28
1646835390000|2022-03-09 14:16:30|308.27|305.37|308.44|305.54|308.44|305.54|308.27|305.37|31
1646835400000|2022-03-09 14:16:40|308.43|305.53|308.41|305.51|308.46|305.56|308.35|305.45|25
1646835410000|2022-03-09 14:16:50|308.38|305.48|308.33|305.43|308.41|305.51|308.3|305.4|29
1646835420000|2022-03-09 14:17:00|308.34|305.44|308.33|305.43|308.38|305.48|308.32|305.42|20
1646835430000|2022-03-09 14:17:10|308.34|305.44|308.33|305.43|308.38|305.48|308.3|305.4|25
1646835440000|2022-03-09 14:17:20|308.31|305.41|308.16|305.26|308.32|305.42|308.16|305.26|23
1646835450000|2022-03-09 14:17:30|308.17|305.27|308.14|305.24|308.18|305.28|308.13|305.23|18
1646835460000|2022-03-09 14:17:40|308.15|305.25|308.17|305.27|308.23|305.33|308.11|305.21|27
1646835470000|2022-03-09 14:17:50|308.16|305.26|308.01|305.11|308.17|305.27|307.99|305.09|26
1646835480000|2022-03-09 14:18:00|307.96|305.06|307.91|305.01|308.03|305.13|307.82|304.92|32
1646835490000|2022-03-09 14:18:10|307.96|305.06|308.06|305.16|308.09|305.19|307.96|305.06|22
1646835500000|2022-03-09 14:18:20|308.07|305.17|308.03|305.13|308.08|305.18|308.03|305.13|8
1646835510000|2022-03-09 14:18:30|308.06|305.16|308.06|305.16|308.06|305.16|308.04|305.14|10
1646835520000|2022-03-09 14:18:40|308.07|305.17|307.98|305.08|308.07|305.17|307.93|305.03|20
1646835530000|2022-03-09 14:18:50|307.99|305.09|308.02|305.12|308.05|305.15|307.99|305.09|19
1646835540000|2022-03-09 14:19:00|308.03|305.13|308.01|305.11|308.07|305.17|308|305.1|21
1646835550000|2022-03-09 14:19:10|308|305.1|307.93|305.03|308.01|305.11|307.93|305.03|23
1646835560000|2022-03-09 14:19:20|307.94|305.04|308.03|305.13|308.03|305.13|307.92|305.02|19
1646835570000|2022-03-09 14:19:30|308.05|305.15|308.29|305.39|308.3|305.4|308.04|305.14|31
1646835580000|2022-03-09 14:19:40|308.25|305.35|308.16|305.26|308.3|305.4|308.16|305.26|27
1646835590000|2022-03-09 14:19:50|308.15|305.25|308.13|305.23|308.16|305.26|308.09|305.19|20
1646835600000|2022-03-09 14:20:00|308.14|305.24|308.12|305.22|308.15|305.25|308.07|305.17|20
1646835610000|2022-03-09 14:20:10|308.13|305.23|308.15|305.25|308.15|305.25|308.12|305.22|5
1646835620000|2022-03-09 14:20:20|308.16|305.26|308.18|305.28|308.2|305.3|308.15|305.25|15
1646835630000|2022-03-09 14:20:30|308.17|305.27|308.19|305.29|308.19|305.29|308.17|305.27|6
1646835640000|2022-03-09 14:20:40|308.17|305.27|308.23|305.33|308.23|305.33|308.17|305.27|9
1646835650000|2022-03-09 14:20:50|308.2|305.3|308.26|305.36|308.28|305.38|308.2|305.3|12
1646835660000|2022-03-09 14:21:00|308.27|305.37|308.24|305.34|308.27|305.37|308.18|305.28|19
1646835670000|2022-03-09 14:21:10|308.25|305.35|308.27|305.37|308.28|305.38|308.22|305.32|25
1646835680000|2022-03-09 14:21:20|308.28|305.38|308.24|305.34|308.32|305.42|308.23|305.33|17
1646835690000|2022-03-09 14:21:30|308.23|305.33|308.25|305.35|308.25|305.35|308.21|305.31|13
1646835700000|2022-03-09 14:21:40|308.26|305.36|308.31|305.41|308.33|305.43|308.26|305.36|12
1646835710000|2022-03-09 14:21:50|308.29|305.39|308.21|305.31|308.29|305.39|308.2|305.3|14
1646835720000|2022-03-09 14:22:00|308.2|305.3|308.23|305.33|308.27|305.37|308.2|305.3|14
1646835730000|2022-03-09 14:22:10|308.24|305.34|308.24|305.34|308.24|305.34|308.23|305.33|3
1646835740000|2022-03-09 14:22:20|308.22|305.32|308.22|305.32|308.25|305.35|308.22|305.32|10
1646835750000|2022-03-09 14:22:30|308.21|305.31|308.22|305.32|308.23|305.33|308.19|305.29|8
1646835760000|2022-03-09 14:22:40|308.21|305.31|308.16|305.26|308.22|305.32|308.16|305.26|12
1646835770000|2022-03-09 14:22:50|308.17|305.27|308.32|305.42|308.32|305.42|308.17|305.27|15
1646835780000|2022-03-09 14:23:00|308.36|305.46|308.42|305.52|308.48|305.58|308.32|305.42|25
1646835790000|2022-03-09 14:23:10|308.43|305.53|308.37|305.47|308.48|305.58|308.35|305.45|28
1646835800000|2022-03-09 14:23:20|308.36|305.46|308.23|305.33|308.38|305.48|308.22|305.32|12
1646835810000|2022-03-09 14:23:30|308.24|305.34|308.22|305.32|308.24|305.34|308.17|305.27|16
1646835820000|2022-03-09 14:23:40|308.19|305.29|308.14|305.24|308.23|305.33|308.14|305.24|21
1646835830000|2022-03-09 14:23:50|308.17|305.27|308.15|305.25|308.27|305.37|308.13|305.23|23
1646835840000|2022-03-09 14:24:00|308.13|305.23|308.08|305.18|308.16|305.26|308.03|305.13|24
1646835850000|2022-03-09 14:24:10|308.09|305.19|308.15|305.25|308.18|305.28|308.08|305.18|23
1646835860000|2022-03-09 14:24:20|308.12|305.22|308.18|305.28|308.19|305.29|308.07|305.17|18
1646835870000|2022-03-09 14:24:30|308.19|305.29|308.3|305.4|308.31|305.41|308.14|305.24|25
1646835880000|2022-03-09 14:24:40|308.29|305.39|308.34|305.44|308.4|305.5|308.28|305.38|24
1646835890000|2022-03-09 14:24:50|308.35|305.45|308.37|305.47|308.37|305.47|308.31|305.41|27
1646835900000|2022-03-09 14:25:00|308.38|305.48|308.35|305.45|308.38|305.48|308.3|305.4|20
1646835910000|2022-03-09 14:25:10|308.33|305.43|308.35|305.45|308.41|305.51|308.32|305.42|21
1646835920000|2022-03-09 14:25:20|308.39|305.49|308.36|305.46|308.41|305.51|308.34|305.44|24
1646835930000|2022-03-09 14:25:30|308.39|305.49|308.3|305.4|308.39|305.49|308.26|305.36|22
1646835940000|2022-03-09 14:25:40|308.29|305.39|308.43|305.53|308.44|305.54|308.29|305.39|24
1646835950000|2022-03-09 14:25:50|308.44|305.54|308.43|305.53|308.48|305.58|308.41|305.51|23
1646835960000|2022-03-09 14:26:00|308.44|305.54|308.38|305.48|308.46|305.56|308.38|305.48|22
1646835970000|2022-03-09 14:26:10|308.36|305.46|308.4|305.5|308.4|305.5|308.35|305.45|19
1646835980000|2022-03-09 14:26:20|308.39|305.49|308.35|305.45|308.42|305.52|308.32|305.42|25
1646835990000|2022-03-09 14:26:30|308.31|305.41|308.26|305.36|308.35|305.45|308.26|305.36|15
1646836000000|2022-03-09 14:26:40|308.28|305.38|308.46|305.56|308.46|305.56|308.26|305.36|24
1646836010000|2022-03-09 14:26:50|308.47|305.57|308.52|305.62|308.54|305.64|308.42|305.52|26
1646836020000|2022-03-09 14:27:00|308.54|305.64|308.48|305.58|308.54|305.64|308.44|305.54|21
1646836030000|2022-03-09 14:27:10|308.49|305.59|308.5|305.6|308.52|305.62|308.46|305.56|21
1646836040000|2022-03-09 14:27:20|308.51|305.61|308.49|305.59|308.51|305.61|308.47|305.57|12
1646836050000|2022-03-09 14:27:30|308.5|305.6|308.49|305.59|308.52|305.62|308.47|305.57|24
1646836060000|2022-03-09 14:27:40|308.5|305.6|308.5|305.6|308.51|305.61|308.47|305.57|14
1646836070000|2022-03-09 14:27:50|308.49|305.59|308.46|305.56|308.51|305.61|308.41|305.51|15
1646836080000|2022-03-09 14:28:00|308.48|305.58|308.55|305.65|308.58|305.68|308.48|305.58|19
1646836090000|2022-03-09 14:28:10|308.56|305.66|308.48|305.58|308.56|305.66|308.47|305.57|21
1646836100000|2022-03-09 14:28:20|308.49|305.59|308.34|305.44|308.49|305.59|308.3|305.4|17
1646836110000|2022-03-09 14:28:30|308.31|305.41|308.23|305.33|308.32|305.42|308.14|305.24|21
1646836120000|2022-03-09 14:28:40|308.21|305.31|308.28|305.38|308.3|305.4|308.19|305.29|22
1646836130000|2022-03-09 14:28:50|308.27|305.37|308.24|305.34|308.29|305.39|308.24|305.34|10
1646836140000|2022-03-09 14:29:00|308.22|305.32|308.23|305.33|308.23|305.33|308.16|305.26|21
1646836150000|2022-03-09 14:29:10|308.22|305.32|308.22|305.32|308.26|305.36|308.2|305.3|16
1646836160000|2022-03-09 14:29:20|308.24|305.34|308.05|305.15|308.24|305.34|308.03|305.13|21
1646836170000|2022-03-09 14:29:30|308.04|305.14|308.07|305.17|308.13|305.23|308.03|305.13|17
1646836180000|2022-03-09 14:29:40|308.14|305.24|308.14|305.24|308.17|305.27|308.07|305.17|21
1646836190000|2022-03-09 14:29:50|308.11|305.21|308.11|305.21|308.16|305.26|308.1|305.2|15
1646836200000|2022-03-09 14:30:00|308.13|305.23|308.26|305.36|308.29|305.39|308.13|305.23|25
1646836210000|2022-03-09 14:30:10|308.27|305.37|308.31|305.41|308.31|305.41|308.21|305.31|20
1646836220000|2022-03-09 14:30:20|308.32|305.42|308.44|305.54|308.47|305.57|308.32|305.42|30
1646836230000|2022-03-09 14:30:30|308.48|305.58|308.34|305.44|308.48|305.58|308.34|305.44|26
1646836240000|2022-03-09 14:30:40|308.28|305.38|308.12|305.22|308.28|305.38|308.11|305.21|22
1646836250000|2022-03-09 14:30:50|308.07|305.17|308.01|305.11|308.11|305.21|307.98|305.08|25
1646836260000|2022-03-09 14:31:00|308.02|305.12|307.68|304.78|308.07|305.17|307.64|304.74|25
1646836270000|2022-03-09 14:31:10|307.67|304.77|307.64|304.74|307.67|304.77|307.38|304.48|32
1646836280000|2022-03-09 14:31:20|307.63|304.73|307.81|304.91|307.81|304.91|307.62|304.72|28
1646836290000|2022-03-09 14:31:30|307.82|304.92|307.75|304.85|307.82|304.92|307.73|304.83|26
1646836300000|2022-03-09 14:31:40|307.76|304.86|307.62|304.72|307.77|304.87|307.62|304.72|15
1646836310000|2022-03-09 14:31:50|307.6|304.7|307.73|304.83|307.73|304.83|307.56|304.66|18
1646836320000|2022-03-09 14:32:00|307.78|304.88|307.98|305.08|307.98|305.08|307.77|304.87|30
1646836330000|2022-03-09 14:32:10|308.01|305.11|308.36|305.46|308.37|305.47|308.01|305.11|28
1646836340000|2022-03-09 14:32:20|308.38|305.48|308.46|305.56|308.55|305.65|308.37|305.47|25
1646836350000|2022-03-09 14:32:30|308.48|305.58|308.48|305.58|308.59|305.69|308.44|305.54|26
1646836360000|2022-03-09 14:32:40|308.47|305.57|308.4|305.5|308.56|305.66|308.4|305.5|30
1646836370000|2022-03-09 14:32:50|308.41|305.51|308.38|305.48|308.46|305.56|308.28|305.38|29
1646836380000|2022-03-09 14:33:00|308.39|305.49|308.55|305.65|308.63|305.73|308.39|305.49|26
1646836390000|2022-03-09 14:33:10|308.57|305.67|308.5|305.6|308.59|305.69|308.46|305.56|28
1646836400000|2022-03-09 14:33:20|308.48|305.58|308.43|305.53|308.53|305.63|308.42|305.52|27
1646836410000|2022-03-09 14:33:30|308.44|305.54|308.35|305.45|308.52|305.62|308.24|305.34|26
1646836420000|2022-03-09 14:33:40|308.34|305.44|308.26|305.36|308.42|305.52|308.24|305.34|23
1646836430000|2022-03-09 14:33:50|308.24|305.34|308.05|305.15|308.33|305.43|308.04|305.14|30
1646836440000|2022-03-09 14:34:00|308.06|305.16|308.06|305.16|308.15|305.25|308.06|305.16|27
1646836450000|2022-03-09 14:34:10|308|305.1|308.08|305.18|308.08|305.18|307.87|304.97|28
1646836460000|2022-03-09 14:34:20|308.07|305.17|308.22|305.32|308.36|305.46|308.07|305.17|31
1646836470000|2022-03-09 14:34:30|308.17|305.27|308.03|305.13|308.17|305.27|307.97|305.07|22
1646836480000|2022-03-09 14:34:40|308.02|305.12|308.22|305.32|308.23|305.33|307.94|305.04|31
1646836490000|2022-03-09 14:34:50|308.23|305.33|308.12|305.22|308.25|305.35|308.11|305.21|26
1646836500000|2022-03-09 14:35:00|308.16|305.26|308.14|305.24|308.21|305.31|308.07|305.17|22
1646836510000|2022-03-09 14:35:10|308.15|305.25|308.37|305.47|308.37|305.47|308.12|305.22|23
1646836520000|2022-03-09 14:35:20|308.43|305.53|308.47|305.57|308.54|305.64|308.39|305.49|26
1646836530000|2022-03-09 14:35:30|308.37|305.47|308.28|305.38|308.39|305.49|308.23|305.33|25
1646836540000|2022-03-09 14:35:40|308.29|305.39|308.26|305.36|308.33|305.43|308.24|305.34|21
1646836550000|2022-03-09 14:35:50|308.3|305.4|308.2|305.3|308.33|305.43|308.16|305.26|26
1646836560000|2022-03-09 14:36:00|308.22|305.32|308.13|305.23|308.22|305.32|307.95|305.05|23
1646836570000|2022-03-09 14:36:10|308.11|305.21|308.22|305.32|308.22|305.32|307.99|305.09|19
1646836580000|2022-03-09 14:36:20|308.25|305.35|308.07|305.17|308.25|305.35|308.04|305.14|23
1646836590000|2022-03-09 14:36:30|308.04|305.14|308.02|305.12|308.08|305.18|307.97|305.07|23
1646836600000|2022-03-09 14:36:40|307.99|305.09|307.98|305.08|308.01|305.11|307.96|305.06|16
1646836610000|2022-03-09 14:36:50|307.97|305.07|307.68|304.78|308|305.1|307.68|304.78|20
1646836620000|2022-03-09 14:37:00|307.67|304.77|307.66|304.76|307.74|304.84|307.64|304.74|23
1646836630000|2022-03-09 14:37:10|307.65|304.75|307.99|305.09|308|305.1|307.56|304.66|24
1646836640000|2022-03-09 14:37:20|308.01|305.11|307.98|305.08|308.1|305.2|307.97|305.07|23
1646836650000|2022-03-09 14:37:30|307.94|305.04|307.97|305.07|308.01|305.11|307.89|304.99|20
1646836660000|2022-03-09 14:37:40|307.95|305.05|308.04|305.14|308.07|305.17|307.95|305.05|17
1646836670000|2022-03-09 14:37:50|308.01|305.11|307.81|304.91|308.05|305.15|307.77|304.87|20
1646836680000|2022-03-09 14:38:00|307.8|304.9|307.92|305.02|307.95|305.05|307.8|304.9|22
1646836690000|2022-03-09 14:38:10|307.94|305.04|307.91|305.01|308|305.1|307.89|304.99|19
1646836700000|2022-03-09 14:38:20|307.9|305|307.96|305.06|308|305.1|307.9|305|15
1646836710000|2022-03-09 14:38:30|307.97|305.07|308.06|305.16|308.13|305.23|307.97|305.07|19
1646836720000|2022-03-09 14:38:40|308.07|305.17|308|305.1|308.11|305.21|307.96|305.06|21
1646836730000|2022-03-09 14:38:50|307.98|305.08|308.08|305.18|308.11|305.21|307.97|305.07|20
1646836740000|2022-03-09 14:39:00|308.03|305.13|308.02|305.12|308.08|305.18|307.97|305.07|18
1646836750000|2022-03-09 14:39:10|308.01|305.11|308.21|305.31|308.21|305.31|308.01|305.11|24
1646836760000|2022-03-09 14:39:20|308.24|305.34|308.3|305.4|308.36|305.46|308.23|305.33|20
1646836770000|2022-03-09 14:39:30|308.32|305.42|308.29|305.39|308.33|305.43|308.23|305.33|17
1646836780000|2022-03-09 14:39:40|308.3|305.4|308.27|305.37|308.31|305.41|308.19|305.29|19
1646836790000|2022-03-09 14:39:50|308.29|305.39|308.3|305.4|308.37|305.47|308.24|305.34|19
1646836800000|2022-03-09 14:40:00|308.32|305.42|308.28|305.38|308.43|305.53|308.27|305.37|22
1646836810000|2022-03-09 14:40:10|308.29|305.39|308.28|305.38|308.3|305.4|308.24|305.34|17
1646836820000|2022-03-09 14:40:20|308.27|305.37|308.29|305.39|308.33|305.43|308.26|305.36|17
1646836830000|2022-03-09 14:40:30|308.28|305.38|308.3|305.4|308.3|305.4|308.24|305.34|16
1646836840000|2022-03-09 14:40:40|308.29|305.39|308.31|305.41|308.31|305.41|308.26|305.36|14
1646836850000|2022-03-09 14:40:50|308.3|305.4|308.16|305.26|308.31|305.41|308.1|305.2|24
1646836860000|2022-03-09 14:41:00|308.15|305.25|308.12|305.22|308.26|305.36|308.1|305.2|23
1646836870000|2022-03-09 14:41:10|308.14|305.24|308.32|305.42|308.32|305.42|308.14|305.24|21
1646836880000|2022-03-09 14:41:20|308.4|305.5|308.44|305.54|308.48|305.58|308.38|305.48|19
1646836890000|2022-03-09 14:41:30|308.45|305.55|308.5|305.6|308.51|305.61|308.43|305.53|15
1646836900000|2022-03-09 14:41:40|308.51|305.61|308.51|305.61|308.55|305.65|308.47|305.57|17
1646836910000|2022-03-09 14:41:50|308.52|305.62|308.48|305.58|308.55|305.65|308.46|305.56|18
1646836920000|2022-03-09 14:42:00|308.5|305.6|308.4|305.5|308.57|305.67|308.39|305.49|19
1646836930000|2022-03-09 14:42:10|308.43|305.53|308.53|305.63|308.59|305.69|308.39|305.49|17
1646836940000|2022-03-09 14:42:20|308.52|305.62|309.05|306.15|309.05|306.15|308.52|305.62|23
1646836950000|2022-03-09 14:42:30|309.07|306.17|309.02|306.12|309.1|306.2|309|306.1|19
1646836960000|2022-03-09 14:42:40|309.06|306.16|309.11|306.21|309.11|306.21|308.97|306.07|16
1646836970000|2022-03-09 14:42:50|309.13|306.23|309.04|306.14|309.13|306.23|309.03|306.13|22
1646836980000|2022-03-09 14:43:00|309.05|306.15|309.02|306.12|309.13|306.23|308.99|306.09|18
1646836990000|2022-03-09 14:43:10|309.01|306.11|308.95|306.05|309.01|306.11|308.89|305.99|21
1646837000000|2022-03-09 14:43:20|308.91|306.01|308.95|306.05|308.96|306.06|308.88|305.98|19
1646837010000|2022-03-09 14:43:30|308.96|306.06|308.94|306.04|308.99|306.09|308.89|305.99|19
1646837020000|2022-03-09 14:43:40|308.9|306|308.86|305.96|308.95|306.05|308.86|305.96|18
1646837030000|2022-03-09 14:43:50|308.85|305.95|308.46|305.56|308.85|305.95|308.46|305.56|23
1646837040000|2022-03-09 14:44:00|308.4|305.5|308.19|305.29|308.4|305.5|308.19|305.29|21
1646837050000|2022-03-09 14:44:10|308.17|305.27|308.24|305.34|308.27|305.37|308.06|305.16|19
1646837060000|2022-03-09 14:44:20|308.25|305.35|308.18|305.28|308.28|305.38|308.13|305.23|21
1646837070000|2022-03-09 14:44:30|308.19|305.29|308.28|305.38|308.29|305.39|308.12|305.22|24
1646837080000|2022-03-09 14:44:40|308.23|305.33|308.21|305.31|308.26|305.36|308.14|305.24|15
1646837090000|2022-03-09 14:44:50|308.23|305.33|308.14|305.24|308.31|305.41|308.14|305.24|12
1646837100000|2022-03-09 14:45:00|308.15|305.25|308.18|305.28|308.21|305.31|308.14|305.24|20
1646837110000|2022-03-09 14:45:10|308.19|305.29|308.27|305.37|308.35|305.45|308.19|305.29|20
1646837120000|2022-03-09 14:45:20|308.26|305.36|308.31|305.41|308.36|305.46|308.25|305.35|19
1646837130000|2022-03-09 14:45:30|308.34|305.44|308.25|305.35|308.34|305.44|308.16|305.26|22
1646837140000|2022-03-09 14:45:40|308.26|305.36|308.31|305.41|308.34|305.44|308.24|305.34|18
1646837150000|2022-03-09 14:45:50|308.33|305.43|308.26|305.36|308.33|305.43|308.26|305.36|14
1646837160000|2022-03-09 14:46:00|308.27|305.37|308.32|305.42|308.33|305.43|308.26|305.36|23
1646837170000|2022-03-09 14:46:10|308.28|305.38|308.34|305.44|308.35|305.45|308.28|305.38|22
1646837180000|2022-03-09 14:46:20|308.33|305.43|308.31|305.41|308.4|305.5|308.3|305.4|25
1646837190000|2022-03-09 14:46:30|308.27|305.37|308.32|305.42|308.37|305.47|308.27|305.37|22
1646837200000|2022-03-09 14:46:40|308.27|305.37|308.17|305.27|308.31|305.41|308.17|305.27|16
1646837210000|2022-03-09 14:46:50|308.2|305.3|308.24|305.34|308.24|305.34|308.17|305.27|8
1646837220000|2022-03-09 14:47:00|308.23|305.33|308.34|305.44|308.35|305.45|308.21|305.31|17
1646837230000|2022-03-09 14:47:10|308.33|305.43|308.29|305.39|308.37|305.47|308.29|305.39|14
1646837240000|2022-03-09 14:47:20|308.28|305.38|308.03|305.13|308.28|305.38|308.03|305.13|16
1646837250000|2022-03-09 14:47:30|308.02|305.12|308.2|305.3|308.2|305.3|308.01|305.11|19
1646837260000|2022-03-09 14:47:40|308.18|305.28|308.15|305.25|308.18|305.28|308.1|305.2|18
1646837270000|2022-03-09 14:47:50|308.13|305.23|308.14|305.24|308.15|305.25|308.08|305.18|17
1646837280000|2022-03-09 14:48:00|308.15|305.25|308.22|305.32|308.24|305.34|308.11|305.21|15
1646837290000|2022-03-09 14:48:10|308.23|305.33|308.19|305.29|308.27|305.37|308.18|305.28|20
1646837300000|2022-03-09 14:48:20|308.2|305.3|308.09|305.19|308.22|305.32|308.07|305.17|19
1646837310000|2022-03-09 14:48:30|308.11|305.21|308.03|305.13|308.11|305.21|308.03|305.13|21
1646837320000|2022-03-09 14:48:40|308.04|305.14|308.01|305.11|308.04|305.14|308|305.1|15
1646837330000|2022-03-09 14:48:50|308|305.1|308.04|305.14|308.22|305.32|308|305.1|18
1646837340000|2022-03-09 14:49:00|308.05|305.15|307.75|304.85|308.06|305.16|307.75|304.85|17
1646837350000|2022-03-09 14:49:10|307.73|304.83|307.59|304.69|307.77|304.87|307.53|304.63|23
1646837360000|2022-03-09 14:49:20|307.57|304.67|307.83|304.93|307.83|304.93|307.57|304.67|25
1646837370000|2022-03-09 14:49:30|307.81|304.91|307.68|304.78|307.81|304.91|307.64|304.74|20
1646837380000|2022-03-09 14:49:40|307.71|304.81|307.69|304.79|307.71|304.81|307.59|304.69|23
1646837390000|2022-03-09 14:49:50|307.65|304.75|307.66|304.76|307.68|304.78|307.65|304.75|13
1646837400000|2022-03-09 14:50:00|307.68|304.78|307.57|304.67|307.71|304.81|307.57|304.67|18
1646837410000|2022-03-09 14:50:10|307.63|304.73|307.61|304.71|307.64|304.74|307.59|304.69|13
1646837420000|2022-03-09 14:50:20|307.64|304.74|307.67|304.77|307.68|304.78|307.62|304.72|14
1646837430000|2022-03-09 14:50:30|307.65|304.75|307.63|304.73|307.68|304.78|307.63|304.73|15
1646837440000|2022-03-09 14:50:40|307.64|304.74|307.7|304.8|307.7|304.8|307.6|304.7|18
1646837450000|2022-03-09 14:50:50|307.68|304.78|307.84|304.94|307.84|304.94|307.68|304.78|22
1646837460000|2022-03-09 14:51:00|307.81|304.91|307.83|304.93|307.89|304.99|307.76|304.86|20
1646837470000|2022-03-09 14:51:10|307.87|304.97|307.8|304.9|307.87|304.97|307.75|304.85|15
1646837480000|2022-03-09 14:51:20|307.81|304.91|307.67|304.77|307.82|304.92|307.67|304.77|17
1646837490000|2022-03-09 14:51:30|307.68|304.78|307.69|304.79|307.71|304.81|307.68|304.78|14
1646837500000|2022-03-09 14:51:40|307.66|304.76|307.62|304.72|307.66|304.76|307.58|304.68|20
1646837510000|2022-03-09 14:51:50|307.61|304.71|307.66|304.76|307.67|304.77|307.6|304.7|18
1646837520000|2022-03-09 14:52:00|307.67|304.77|307.45|304.55|307.67|304.77|307.36|304.46|18
1646837530000|2022-03-09 14:52:10|307.43|304.53|307.47|304.57|307.49|304.59|307.41|304.51|22
1646837540000|2022-03-09 14:52:20|307.45|304.55|307.46|304.56|307.53|304.63|307.44|304.54|23
1646837550000|2022-03-09 14:52:30|307.47|304.57|307.48|304.58|307.54|304.64|307.45|304.55|16
1646837560000|2022-03-09 14:52:40|307.47|304.57|307.49|304.59|307.54|304.64|307.47|304.57|17
1646837570000|2022-03-09 14:52:50|307.48|304.58|307.54|304.64|307.54|304.64|307.48|304.58|10
1646837580000|2022-03-09 14:53:00|307.49|304.59|307.45|304.55|307.49|304.59|307.4|304.5|14
1646837590000|2022-03-09 14:53:10|307.43|304.53|307.45|304.55|307.47|304.57|307.41|304.51|22
1646837600000|2022-03-09 14:53:20|307.44|304.54|307.41|304.51|307.46|304.56|307.35|304.45|17
1646837610000|2022-03-09 14:53:30|307.42|304.52|307.45|304.55|307.45|304.55|307.36|304.46|17
1646837620000|2022-03-09 14:53:40|307.43|304.53|307.46|304.56|307.48|304.58|307.42|304.52|15
1646837630000|2022-03-09 14:53:50|307.45|304.55|307.45|304.55|307.5|304.6|307.44|304.54|23
1646837640000|2022-03-09 14:54:00|307.47|304.57|307.51|304.61|307.52|304.62|307.43|304.53|15
1646837650000|2022-03-09 14:54:10|307.52|304.62|307.48|304.58|307.53|304.63|307.47|304.57|20
1646837660000|2022-03-09 14:54:20|307.49|304.59|307.49|304.59|307.49|304.59|307.45|304.55|13
1646837670000|2022-03-09 14:54:30|307.48|304.58|307.51|304.61|307.55|304.65|307.46|304.56|16
1646837680000|2022-03-09 14:54:40|307.53|304.63|307.6|304.7|307.63|304.73|307.5|304.6|18
1646837690000|2022-03-09 14:54:50|307.58|304.68|307.59|304.69|307.59|304.69|307.55|304.65|17
1646837700000|2022-03-09 14:55:00|307.56|304.66|307.53|304.63|307.57|304.67|307.53|304.63|13
1646837710000|2022-03-09 14:55:10|307.52|304.62|307.57|304.67|307.57|304.67|307.52|304.62|12
1646837720000|2022-03-09 14:55:20|307.56|304.66|307.65|304.75|307.65|304.75|307.56|304.66|19
1646837730000|2022-03-09 14:55:30|307.68|304.78|307.65|304.75|307.68|304.78|307.62|304.72|19
1646837740000|2022-03-09 14:55:40|307.66|304.76|307.64|304.74|307.69|304.79|307.63|304.73|22
1646837750000|2022-03-09 14:55:50|307.59|304.69|307.45|304.55|307.59|304.69|307.45|304.55|19
1646837760000|2022-03-09 14:56:00|307.44|304.54|307.44|304.54|307.48|304.58|307.43|304.53|19
1646837770000|2022-03-09 14:56:10|307.45|304.55|307.4|304.5|307.5|304.6|307.4|304.5|20
1646837780000|2022-03-09 14:56:20|307.41|304.51|307.52|304.62|307.52|304.62|307.39|304.49|23
1646837790000|2022-03-09 14:56:30|307.53|304.63|307.65|304.75|307.65|304.75|307.51|304.61|16
1646837800000|2022-03-09 14:56:40|307.62|304.72|307.5|304.6|307.65|304.75|307.5|304.6|16
1646837810000|2022-03-09 14:56:50|307.53|304.63|307.51|304.61|307.56|304.66|307.47|304.57|19
1646837820000|2022-03-09 14:57:00|307.59|304.69|307.41|304.51|307.59|304.69|307.32|304.42|17
1646837830000|2022-03-09 14:57:10|307.46|304.56|307.57|304.67|307.61|304.71|307.43|304.53|22
1646837840000|2022-03-09 14:57:20|307.6|304.7|307.74|304.84|307.86|304.96|307.6|304.7|24
1646837850000|2022-03-09 14:57:30|307.75|304.85|307.68|304.78|307.79|304.89|307.65|304.75|22
1646837860000|2022-03-09 14:57:40|307.67|304.77|307.6|304.7|307.7|304.8|307.58|304.68|18
1646837870000|2022-03-09 14:57:50|307.57|304.67|307.57|304.67|307.64|304.74|307.51|304.61|20
1646837880000|2022-03-09 14:58:00|307.59|304.69|307.63|304.73|307.65|304.75|307.57|304.67|21
1646837890000|2022-03-09 14:58:10|307.64|304.74|307.62|304.72|307.67|304.77|307.61|304.71|9
1646837900000|2022-03-09 14:58:20|307.64|304.74|307.62|304.72|307.64|304.74|307.61|304.71|14
1646837910000|2022-03-09 14:58:30|307.64|304.74|307.63|304.73|307.65|304.75|307.58|304.68|21
1646837920000|2022-03-09 14:58:40|307.64|304.74|307.68|304.78|307.68|304.78|307.6|304.7|16
1646837930000|2022-03-09 14:58:50|307.7|304.8|307.69|304.79|307.7|304.8|307.66|304.76|13
1646837940000|2022-03-09 14:59:00|307.71|304.81|307.95|305.05|308|305.1|307.71|304.81|15
1646837950000|2022-03-09 14:59:10|307.94|305.04|307.83|304.93|307.94|305.04|307.76|304.86|25
1646837960000|2022-03-09 14:59:20|307.84|304.94|307.74|304.84|307.84|304.94|307.69|304.79|14
1646837970000|2022-03-09 14:59:30|307.73|304.83|307.66|304.76|307.83|304.93|307.64|304.74|18
1646837980000|2022-03-09 14:59:40|307.64|304.74|307.64|304.74|307.66|304.76|307.63|304.73|10
1646837990000|2022-03-09 14:59:50|307.66|304.76|307.72|304.82|307.74|304.84|307.66|304.76|15
1646838000000|2022-03-09 15:00:00|307.73|304.83|307.8|304.9|307.8|304.9|307.72|304.82|22
1646838010000|2022-03-09 15:00:10|307.78|304.88|307.66|304.76|307.78|304.88|307.62|304.72|18
1646838020000|2022-03-09 15:00:20|307.63|304.73|307.64|304.74|307.67|304.77|307.62|304.72|14
1646838030000|2022-03-09 15:00:30|307.65|304.75|307.66|304.76|307.68|304.78|307.63|304.73|15
1646838040000|2022-03-09 15:00:40|307.67|304.77|307.68|304.78|307.75|304.85|307.64|304.74|19
1646838050000|2022-03-09 15:00:50|307.69|304.79|307.68|304.78|307.75|304.85|307.65|304.75|13
1646838060000|2022-03-09 15:01:00|307.67|304.77|307.74|304.84|307.76|304.86|307.67|304.77|15
1646838070000|2022-03-09 15:01:10|307.75|304.85|307.86|304.96|307.89|304.99|307.75|304.85|18
1646838080000|2022-03-09 15:01:20|307.88|304.98|307.86|304.96|307.89|304.99|307.79|304.89|15
1646838090000|2022-03-09 15:01:30|307.87|304.97|307.91|305.01|307.91|305.01|307.82|304.92|16
1646838100000|2022-03-09 15:01:40|307.9|305|307.74|304.84|307.91|305.01|307.74|304.84|19
1646838110000|2022-03-09 15:01:50|307.73|304.83|307.84|304.94|307.84|304.94|307.68|304.78|16
1646838120000|2022-03-09 15:02:00|307.83|304.93|307.83|304.93|307.88|304.98|307.81|304.91|17
1646838130000|2022-03-09 15:02:10|307.86|304.96|307.84|304.94|307.9|305|307.79|304.89|22
1646838140000|2022-03-09 15:02:20|307.83|304.93|307.93|305.03|307.95|305.05|307.82|304.92|20
1646838150000|2022-03-09 15:02:30|307.94|305.04|308.12|305.22|308.19|305.29|307.94|305.04|21
1646838160000|2022-03-09 15:02:40|308.14|305.24|308.2|305.3|308.2|305.3|308.09|305.19|18
1646838170000|2022-03-09 15:02:50|308.24|305.34|308.13|305.23|308.29|305.39|308.08|305.18|20
1646838180000|2022-03-09 15:03:00|308.14|305.24|308.17|305.27|308.18|305.28|308.04|305.14|22
1646838190000|2022-03-09 15:03:10|308.13|305.23|308.17|305.27|308.21|305.31|308.13|305.23|21
1646838200000|2022-03-09 15:03:20|308.2|305.3|308.09|305.19|308.2|305.3|308.09|305.19|13
1646838210000|2022-03-09 15:03:30|308.08|305.18|308.04|305.14|308.12|305.22|308.04|305.14|13
1646838220000|2022-03-09 15:03:40|308.05|305.15|308.06|305.16|308.06|305.16|307.98|305.08|15
1646838230000|2022-03-09 15:03:50|308.09|305.19|308.07|305.17|308.09|305.19|308.06|305.16|16
1646838240000|2022-03-09 15:04:00|308.08|305.18|308.07|305.17|308.1|305.2|308.07|305.17|10
1646838250000|2022-03-09 15:04:10|308.08|305.18|307.94|305.04|308.1|305.2|307.93|305.03|16
1646838260000|2022-03-09 15:04:20|307.93|305.03|307.96|305.06|308|305.1|307.87|304.97|21
1646838270000|2022-03-09 15:04:30|308.01|305.11|307.93|305.03|308.01|305.11|307.92|305.02|16
1646838280000|2022-03-09 15:04:40|307.94|305.04|307.92|305.02|307.96|305.06|307.89|304.99|15
1646838290000|2022-03-09 15:04:50|307.91|305.01|307.89|304.99|307.94|305.04|307.8|304.9|17
1646838300000|2022-03-09 15:05:00|307.83|304.93|307.82|304.92|307.92|305.02|307.82|304.92|24
1646838310000|2022-03-09 15:05:10|307.88|304.98|307.77|304.87|307.92|305.02|307.75|304.85|19
1646838320000|2022-03-09 15:05:20|307.78|304.88|307.65|304.75|307.78|304.88|307.58|304.68|21
1646838330000|2022-03-09 15:05:30|307.66|304.76|307.81|304.91|307.81|304.91|307.66|304.76|21
1646838340000|2022-03-09 15:05:40|307.8|304.9|307.71|304.81|307.8|304.9|307.69|304.79|20
1646838350000|2022-03-09 15:05:50|307.73|304.83|307.77|304.87|307.79|304.89|307.71|304.81|13
1646838360000|2022-03-09 15:06:00|307.73|304.83|307.79|304.89|307.8|304.9|307.65|304.75|19
1646838370000|2022-03-09 15:06:10|307.8|304.9|307.8|304.9|307.82|304.92|307.74|304.84|20
1646838380000|2022-03-09 15:06:20|307.77|304.87|307.74|304.84|307.77|304.87|307.69|304.79|21
1646838390000|2022-03-09 15:06:30|307.71|304.81|307.72|304.82|307.76|304.86|307.67|304.77|13
1646838400000|2022-03-09 15:06:40|307.71|304.81|307.77|304.87|307.81|304.91|307.71|304.81|17
1646838410000|2022-03-09 15:06:50|307.78|304.88|307.68|304.78|307.79|304.89|307.65|304.75|14
1646838420000|2022-03-09 15:07:00|307.67|304.77|307.73|304.83|307.75|304.85|307.64|304.74|19
1646838430000|2022-03-09 15:07:10|307.72|304.82|307.8|304.9|307.8|304.9|307.68|304.78|18
1646838440000|2022-03-09 15:07:20|307.79|304.89|307.86|304.96|307.86|304.96|307.75|304.85|21
1646838450000|2022-03-09 15:07:30|307.87|304.97|307.81|304.91|307.87|304.97|307.78|304.88|17
1646838460000|2022-03-09 15:07:40|307.79|304.89|307.81|304.91|307.81|304.91|307.78|304.88|15
1646838470000|2022-03-09 15:07:50|307.8|304.9|307.82|304.92|307.83|304.93|307.8|304.9|12
1646838480000|2022-03-09 15:08:00|307.8|304.9|307.81|304.91|307.83|304.93|307.79|304.89|9
1646838490000|2022-03-09 15:08:10|307.8|304.9|307.83|304.93|307.83|304.93|307.79|304.89|14
1646838500000|2022-03-09 15:08:20|307.82|304.92|307.89|304.99|307.91|305.01|307.82|304.92|14
1646838510000|2022-03-09 15:08:30|307.88|304.98|307.89|304.99|307.93|305.03|307.86|304.96|14
1646838520000|2022-03-09 15:08:40|307.86|304.96|307.89|304.99|307.97|305.07|307.86|304.96|16
1646838530000|2022-03-09 15:08:50|307.88|304.98|308.02|305.12|308.02|305.12|307.85|304.95|18
1646838540000|2022-03-09 15:09:00|307.97|305.07|307.74|304.84|308.04|305.14|307.74|304.84|21
1646838550000|2022-03-09 15:09:10|307.73|304.83|307.8|304.9|307.8|304.9|307.72|304.82|17
1646838560000|2022-03-09 15:09:20|307.82|304.92|307.8|304.9|307.83|304.93|307.76|304.86|15
1646838570000|2022-03-09 15:09:30|307.81|304.91|307.84|304.94|307.84|304.94|307.79|304.89|13
1646838580000|2022-03-09 15:09:40|307.83|304.93|307.8|304.9|307.86|304.96|307.8|304.9|15
1646838590000|2022-03-09 15:09:50|307.81|304.91|307.79|304.89|307.81|304.91|307.79|304.89|12
1646838600000|2022-03-09 15:10:00|307.78|304.88|307.74|304.84|307.81|304.91|307.74|304.84|19
1646838610000|2022-03-09 15:10:10|307.75|304.85|307.74|304.84|307.79|304.89|307.74|304.84|15
1646838620000|2022-03-09 15:10:20|307.75|304.85|307.76|304.86|307.77|304.87|307.74|304.84|11
1646838630000|2022-03-09 15:10:30|307.74|304.84|307.78|304.88|307.79|304.89|307.74|304.84|6
1646838640000|2022-03-09 15:10:40|307.79|304.89|307.81|304.91|307.83|304.93|307.76|304.86|16
1646838650000|2022-03-09 15:10:50|307.83|304.93|307.78|304.88|307.84|304.94|307.78|304.88|11
1646838660000|2022-03-09 15:11:00|307.8|304.9|307.79|304.89|307.81|304.91|307.76|304.86|10
1646838670000|2022-03-09 15:11:10|307.78|304.88|307.79|304.89|307.8|304.9|307.76|304.86|10
1646838680000|2022-03-09 15:11:20|307.78|304.88|307.78|304.88|307.79|304.89|307.74|304.84|14
1646838690000|2022-03-09 15:11:30|307.79|304.89|307.81|304.91|307.85|304.95|307.78|304.88|17
1646838700000|2022-03-09 15:11:40|307.82|304.92|307.82|304.92|307.84|304.94|307.76|304.86|17
1646838710000|2022-03-09 15:11:50|307.79|304.89|307.78|304.88|307.82|304.92|307.77|304.87|10
1646838720000|2022-03-09 15:12:00|307.8|304.9|308.05|305.15|308.05|305.15|307.8|304.9|22
1646838730000|2022-03-09 15:12:10|308.06|305.16|308.07|305.17|308.16|305.26|308.02|305.12|20
1646838740000|2022-03-09 15:12:20|308.08|305.18|308.09|305.19|308.14|305.24|308.08|305.18|13
1646838750000|2022-03-09 15:12:30|308.1|305.2|308|305.1|308.1|305.2|308|305.1|17
1646838760000|2022-03-09 15:12:40|308.09|305.19|308.05|305.15|308.14|305.24|308.04|305.14|15
1646838770000|2022-03-09 15:12:50|308.11|305.21|307.96|305.06|308.11|305.21|307.96|305.06|19
1646838780000|2022-03-09 15:13:00|308|305.1|308.2|305.3|308.2|305.3|307.96|305.06|21
1646838790000|2022-03-09 15:13:10|308.11|305.21|308.15|305.25|308.19|305.29|308.05|305.15|17
1646838800000|2022-03-09 15:13:20|308.21|305.31|308|305.1|308.21|305.31|307.97|305.07|22
1646838810000|2022-03-09 15:13:30|307.99|305.09|308.02|305.12|308.04|305.14|307.97|305.07|17
1646838820000|2022-03-09 15:13:40|308|305.1|308.04|305.14|308.04|305.14|307.98|305.08|18
1646838830000|2022-03-09 15:13:50|308.08|305.18|307.97|305.07|308.1|305.2|307.94|305.04|24
1646838840000|2022-03-09 15:14:00|307.98|305.08|308.24|305.34|308.24|305.34|307.98|305.08|20
1646838850000|2022-03-09 15:14:10|308.26|305.36|308.24|305.34|308.48|305.58|308.23|305.33|21
1646838860000|2022-03-09 15:14:20|308.23|305.33|308.29|305.39|308.29|305.39|308.2|305.3|14
1646838870000|2022-03-09 15:14:30|308.25|305.35|308.28|305.38|308.29|305.39|308.22|305.32|12
1646838880000|2022-03-09 15:14:40|308.24|305.34|308.26|305.36|308.29|305.39|308.22|305.32|13
1646838890000|2022-03-09 15:14:50|308.25|305.35|308.29|305.39|308.33|305.43|308.23|305.33|17
1646838900000|2022-03-09 15:15:00|308.33|305.43|308.51|305.61|308.56|305.66|308.33|305.43|16
1646838910000|2022-03-09 15:15:10|308.5|305.6|308.53|305.63|308.7|305.8|308.5|305.6|18
1646838920000|2022-03-09 15:15:20|308.51|305.61|308.31|305.41|308.51|305.61|308.25|305.35|18
1646838930000|2022-03-09 15:15:30|308.26|305.36|307.82|304.92|308.26|305.36|307.82|304.92|21
1646838940000|2022-03-09 15:15:40|307.84|304.94|307.58|304.68|307.85|304.95|307.56|304.66|24
1646838950000|2022-03-09 15:15:50|307.59|304.69|307.56|304.66|307.6|304.7|307.5|304.6|20
1646838960000|2022-03-09 15:16:00|307.46|304.56|307.25|304.35|307.46|304.56|307.08|304.18|19
1646838970000|2022-03-09 15:16:10|307.23|304.33|307.05|304.15|307.27|304.37|306.98|304.08|24
1646838980000|2022-03-09 15:16:20|307.06|304.16|307.08|304.18|307.09|304.19|307.05|304.15|20
1646838990000|2022-03-09 15:16:30|307.03|304.13|307.04|304.14|307.13|304.23|307.01|304.11|16
1646839000000|2022-03-09 15:16:40|307.03|304.13|307.05|304.15|307.13|304.23|307.01|304.11|18
1646839010000|2022-03-09 15:16:50|307|304.1|307.03|304.13|307.06|304.16|306.99|304.09|16
1646839020000|2022-03-09 15:17:00|307|304.1|307.06|304.16|307.06|304.16|306.96|304.06|13
1646839030000|2022-03-09 15:17:10|307.05|304.15|307.2|304.3|307.2|304.3|307.02|304.12|17
1646839040000|2022-03-09 15:17:20|307.22|304.32|307.23|304.33|307.24|304.34|307.19|304.29|17
1646839050000|2022-03-09 15:17:30|307.24|304.34|307.25|304.35|307.31|304.41|307.24|304.34|17
1646839060000|2022-03-09 15:17:40|307.26|304.36|307.27|304.37|307.28|304.38|307.24|304.34|11
1646839070000|2022-03-09 15:17:50|307.23|304.33|307.28|304.38|307.48|304.58|307.23|304.33|24
1646839080000|2022-03-09 15:18:00|307.29|304.39|307.7|304.8|307.74|304.84|307.29|304.39|23
1646839090000|2022-03-09 15:18:10|307.72|304.82|307.87|304.97|307.87|304.97|307.7|304.8|26
1646839100000|2022-03-09 15:18:20|307.81|304.91|307.84|304.94|307.84|304.94|307.75|304.85|19
1646839110000|2022-03-09 15:18:30|307.8|304.9|307.83|304.93|307.88|304.98|307.8|304.9|20
1646839120000|2022-03-09 15:18:40|307.88|304.98|307.65|304.75|307.88|304.98|307.65|304.75|22
1646839130000|2022-03-09 15:18:50|307.67|304.77|307.67|304.77|307.69|304.79|307.6|304.7|25
1646839140000|2022-03-09 15:19:00|307.65|304.75|307.74|304.84|307.74|304.84|307.65|304.75|17
1646839150000|2022-03-09 15:19:10|307.76|304.86|307.6|304.7|307.78|304.88|307.55|304.65|21
1646839160000|2022-03-09 15:19:20|307.58|304.68|307.41|304.51|307.63|304.73|307.41|304.51|20
1646839170000|2022-03-09 15:19:30|307.49|304.59|307.57|304.67|307.57|304.67|307.47|304.57|16
1646839180000|2022-03-09 15:19:40|307.52|304.62|307.54|304.64|307.63|304.73|307.52|304.62|19
1646839190000|2022-03-09 15:19:50|307.55|304.65|307.55|304.65|307.58|304.68|307.53|304.63|19
1646839200000|2022-03-09 15:20:00|307.57|304.67|307.54|304.64|307.59|304.69|307.53|304.63|14
1646839210000|2022-03-09 15:20:10|307.52|304.62|307.59|304.69|307.59|304.69|307.52|304.62|17
1646839220000|2022-03-09 15:20:20|307.56|304.66|307.55|304.65|307.57|304.67|307.51|304.61|11
1646839230000|2022-03-09 15:20:30|307.57|304.67|307.6|304.7|307.65|304.75|307.54|304.64|23
1646839240000|2022-03-09 15:20:40|307.59|304.69|307.59|304.69|307.65|304.75|307.56|304.66|14
1646839250000|2022-03-09 15:20:50|307.58|304.68|307.47|304.57|307.58|304.68|307.47|304.57|16
1646839260000|2022-03-09 15:21:00|307.46|304.56|307.41|304.51|307.51|304.61|307.36|304.46|21
1646839270000|2022-03-09 15:21:10|307.4|304.5|307.43|304.53|307.44|304.54|307.39|304.49|15
1646839280000|2022-03-09 15:21:20|307.46|304.56|307.54|304.64|307.57|304.67|307.46|304.56|16
1646839290000|2022-03-09 15:21:30|307.55|304.65|307.53|304.63|307.59|304.69|307.52|304.62|14
1646839300000|2022-03-09 15:21:40|307.54|304.64|307.57|304.67|307.57|304.67|307.53|304.63|9
1646839310000|2022-03-09 15:21:50|307.58|304.68|307.61|304.71|307.61|304.71|307.5|304.6|15
1646839320000|2022-03-09 15:22:00|307.6|304.7|307.48|304.58|307.61|304.71|307.43|304.53|18
1646839330000|2022-03-09 15:22:10|307.44|304.54|307.45|304.55|307.46|304.56|307.4|304.5|15
1646839340000|2022-03-09 15:22:20|307.44|304.54|307.41|304.51|307.46|304.56|307.4|304.5|15
1646839350000|2022-03-09 15:22:30|307.42|304.52|307.45|304.55|307.54|304.64|307.42|304.52|19
1646839360000|2022-03-09 15:22:40|307.5|304.6|307.53|304.63|307.55|304.65|307.45|304.55|18
1646839370000|2022-03-09 15:22:50|307.54|304.64|307.53|304.63|307.54|304.64|307.51|304.61|15
1646839380000|2022-03-09 15:23:00|307.54|304.64|307.53|304.63|307.56|304.66|307.47|304.57|14
1646839390000|2022-03-09 15:23:10|307.51|304.61|307.52|304.62|307.57|304.67|307.51|304.61|16
1646839400000|2022-03-09 15:23:20|307.49|304.59|307.47|304.57|307.52|304.62|307.43|304.53|20
1646839410000|2022-03-09 15:23:30|307.51|304.61|307.5|304.6|307.51|304.61|307.44|304.54|15
1646839420000|2022-03-09 15:23:40|307.51|304.61|307.56|304.66|307.56|304.66|307.47|304.57|9
1646839430000|2022-03-09 15:23:50|307.55|304.65|307.72|304.82|307.75|304.85|307.55|304.65|18
1646839440000|2022-03-09 15:24:00|307.71|304.81|307.72|304.82|307.74|304.84|307.66|304.76|16
1646839450000|2022-03-09 15:24:10|307.71|304.81|307.57|304.67|307.71|304.81|307.57|304.67|14
1646839460000|2022-03-09 15:24:20|307.61|304.71|307.49|304.59|307.61|304.71|307.46|304.56|19
1646839470000|2022-03-09 15:24:30|307.51|304.61|307.6|304.7|307.6|304.7|307.5|304.6|13
1646839480000|2022-03-09 15:24:40|307.66|304.76|307.67|304.77|307.74|304.84|307.61|304.71|18
1646839490000|2022-03-09 15:24:50|307.68|304.78|307.61|304.71|307.69|304.79|307.59|304.69|22
1646839500000|2022-03-09 15:25:00|307.62|304.72|307.67|304.77|307.67|304.77|307.56|304.66|18
1646839510000|2022-03-09 15:25:10|307.71|304.81|307.7|304.8|307.78|304.88|307.69|304.79|17
1646839520000|2022-03-09 15:25:20|307.67|304.77|307.59|304.69|307.69|304.79|307.56|304.66|12
1646839530000|2022-03-09 15:25:30|307.57|304.67|307.57|304.67|307.58|304.68|307.54|304.64|12
1646839540000|2022-03-09 15:25:40|307.56|304.66|307.34|304.44|307.56|304.66|307.34|304.44|18
1646839550000|2022-03-09 15:25:50|307.31|304.41|307.22|304.32|307.39|304.49|307.21|304.31|22
1646839560000|2022-03-09 15:26:00|307.21|304.31|307.26|304.36|307.29|304.39|307.18|304.28|17
1646839570000|2022-03-09 15:26:10|307.3|304.4|307.04|304.14|307.3|304.4|307.04|304.14|21
1646839580000|2022-03-09 15:26:20|307.05|304.15|307.22|304.32|307.24|304.34|307.05|304.15|21
1646839590000|2022-03-09 15:26:30|307.19|304.29|307.41|304.51|307.42|304.52|307.19|304.29|24
1646839600000|2022-03-09 15:26:40|307.38|304.48|307.39|304.49|307.41|304.51|307.3|304.4|20
1646839610000|2022-03-09 15:26:50|307.4|304.5|307.62|304.72|307.62|304.72|307.32|304.42|21
1646839620000|2022-03-09 15:27:00|307.6|304.7|307.61|304.71|307.62|304.72|307.56|304.66|18
1646839630000|2022-03-09 15:27:10|307.6|304.7|307.63|304.73|307.63|304.73|307.56|304.66|14
1646839640000|2022-03-09 15:27:20|307.61|304.71|307.63|304.73|307.63|304.73|307.6|304.7|10
1646839650000|2022-03-09 15:27:30|307.65|304.75|307.84|304.94|307.87|304.97|307.65|304.75|15
1646839660000|2022-03-09 15:27:40|307.8|304.9|307.78|304.88|307.88|304.98|307.77|304.87|17
1646839670000|2022-03-09 15:27:50|307.82|304.92|307.84|304.94|307.84|304.94|307.78|304.88|16
1646839680000|2022-03-09 15:28:00|307.82|304.92|307.69|304.79|307.82|304.92|307.65|304.75|16
1646839690000|2022-03-09 15:28:10|307.72|304.82|307.78|304.88|307.82|304.92|307.72|304.82|14
1646839700000|2022-03-09 15:28:20|307.82|304.92|307.92|305.02|307.92|305.02|307.79|304.89|14
1646839710000|2022-03-09 15:28:30|307.9|305|307.86|304.96|307.97|305.07|307.82|304.92|15
1646839720000|2022-03-09 15:28:40|307.88|304.98|307.88|304.98|307.88|304.98|307.86|304.96|7
1646839730000|2022-03-09 15:28:50|307.91|305.01|307.94|305.04|307.94|305.04|307.9|305|9
1646839740000|2022-03-09 15:29:00|307.93|305.03|308.01|305.11|308.21|305.31|307.93|305.03|23
1646839750000|2022-03-09 15:29:10|307.99|305.09|307.97|305.07|307.99|305.09|307.97|305.07|3
1646839760000|2022-03-09 15:29:20|307.95|305.05|307.92|305.02|307.96|305.06|307.9|305|10
1646839770000|2022-03-09 15:29:30|307.91|305.01|307.93|305.03|307.96|305.06|307.91|305.01|10
1646839780000|2022-03-09 15:29:40|307.9|305|307.96|305.06|308.07|305.17|307.9|305|17
1646839790000|2022-03-09 15:29:50|307.95|305.05|307.97|305.07|308|305.1|307.95|305.05|6
1646839800000|2022-03-09 15:30:00|307.98|305.08|308.03|305.13|308.07|305.17|307.97|305.07|11
1646839810000|2022-03-09 15:30:10|308.04|305.14|307.74|304.84|308.04|305.14|307.73|304.83|20
1646839820000|2022-03-09 15:30:20|307.79|304.89|307.88|304.98|307.88|304.98|307.76|304.86|12
1646839830000|2022-03-09 15:30:30|307.87|304.97|307.97|305.07|307.97|305.07|307.87|304.97|15
1646839840000|2022-03-09 15:30:40|307.96|305.06|307.97|305.07|307.97|305.07|307.92|305.02|13
1646839850000|2022-03-09 15:30:50|307.98|305.08|307.96|305.06|307.98|305.08|307.95|305.05|10
1646839860000|2022-03-09 15:31:00|307.99|305.09|307.91|305.01|308.02|305.12|307.89|304.99|16
1646839870000|2022-03-09 15:31:10|307.93|305.03|307.91|305.01|307.93|305.03|307.9|305|3
1646839880000|2022-03-09 15:31:20|307.94|305.04|308.01|305.11|308.02|305.12|307.85|304.95|14
1646839890000|2022-03-09 15:31:30|308.02|305.12|307.87|304.97|308.02|305.12|307.87|304.97|9
1646839900000|2022-03-09 15:31:40|307.86|304.96|307.85|304.95|307.89|304.99|307.85|304.95|10
1646839910000|2022-03-09 15:31:50|307.84|304.94|307.84|304.94|307.85|304.95|307.81|304.91|9
1646839920000|2022-03-09 15:32:00|307.83|304.93|307.86|304.96|307.91|305.01|307.83|304.93|11
1646839930000|2022-03-09 15:32:10|307.85|304.95|307.84|304.94|307.89|304.99|307.84|304.94|19
1646839940000|2022-03-09 15:32:20|307.83|304.93|307.8|304.9|307.84|304.94|307.79|304.89|7
1646839950000|2022-03-09 15:32:30|307.75|304.85|307.85|304.95|307.85|304.95|307.74|304.84|7
1646839960000|2022-03-09 15:32:40|307.87|304.97|307.81|304.91|307.87|304.97|307.77|304.87|17
1646839970000|2022-03-09 15:32:50|307.83|304.93|307.84|304.94|307.89|304.99|307.78|304.88|11
1646839980000|2022-03-09 15:33:00|307.89|304.99|307.78|304.88|307.89|304.99|307.77|304.87|11
1646839990000|2022-03-09 15:33:10|307.84|304.94|307.87|304.97|307.88|304.98|307.79|304.89|16
1646840000000|2022-03-09 15:33:20|307.83|304.93|307.84|304.94|307.86|304.96|307.83|304.93|10
1646840010000|2022-03-09 15:33:30|307.83|304.93|307.75|304.85|307.94|305.04|307.73|304.83|18
1646840020000|2022-03-09 15:33:40|307.76|304.86|307.76|304.86|307.8|304.9|307.73|304.83|11
1646840030000|2022-03-09 15:33:50|307.75|304.85|307.74|304.84|307.78|304.88|307.71|304.81|12
1646840040000|2022-03-09 15:34:00|307.78|304.88|307.78|304.88|307.83|304.93|307.76|304.86|16
1646840050000|2022-03-09 15:34:10|307.79|304.89|307.69|304.79|307.81|304.91|307.69|304.79|15
1646840060000|2022-03-09 15:34:20|307.74|304.84|307.78|304.88|307.78|304.88|307.68|304.78|11
1646840070000|2022-03-09 15:34:30|307.8|304.9|307.8|304.9|307.84|304.94|307.76|304.86|13
1646840080000|2022-03-09 15:34:40|307.79|304.89|307.8|304.9|307.8|304.9|307.79|304.89|2
1646840090000|2022-03-09 15:34:50|307.81|304.91|307.86|304.96|307.89|304.99|307.81|304.91|11
1646840100000|2022-03-09 15:35:00|307.89|304.99|307.92|305.02|307.92|305.02|307.88|304.98|14
1646840110000|2022-03-09 15:35:10|307.91|305.01|307.91|305.01|307.92|305.02|307.9|305|5
1646840120000|2022-03-09 15:35:20|307.88|304.98|307.91|305.01|307.93|305.03|307.86|304.96|10
1646840130000|2022-03-09 15:35:30|307.92|305.02|307.94|305.04|307.94|305.04|307.89|304.99|4
1646840140000|2022-03-09 15:35:40|307.91|305.01|308.03|305.13|308.03|305.13|307.89|304.99|12
1646840150000|2022-03-09 15:35:50|308.02|305.12|308.23|305.33|308.33|305.43|308.01|305.11|23
1646840160000|2022-03-09 15:36:00|308.24|305.34|308.1|305.2|308.26|305.36|308.1|305.2|16
1646840170000|2022-03-09 15:36:10|308.08|305.18|308.11|305.21|308.11|305.21|308.07|305.17|7
1646840180000|2022-03-09 15:36:20|308.08|305.18|308.09|305.19|308.1|305.2|308.07|305.17|10
1646840190000|2022-03-09 15:36:30|308.08|305.18|308.07|305.17|308.12|305.22|308.07|305.17|15
1646840200000|2022-03-09 15:36:40|308.06|305.16|307.97|305.07|308.1|305.2|307.97|305.07|8
1646840210000|2022-03-09 15:36:50|307.99|305.09|307.99|305.09|308.01|305.11|307.9|305|14
1646840220000|2022-03-09 15:37:00|307.98|305.08|307.98|305.08|308|305.1|307.97|305.07|6
1646840230000|2022-03-09 15:37:10|307.97|305.07|307.92|305.02|307.97|305.07|307.89|304.99|6
1646840240000|2022-03-09 15:37:20|307.91|305.01|307.73|304.83|307.91|305.01|307.69|304.79|16
1646840250000|2022-03-09 15:37:30|307.7|304.8|307.75|304.85|307.78|304.88|307.66|304.76|12
1646840260000|2022-03-09 15:37:40|307.71|304.81|307.74|304.84|307.77|304.87|307.67|304.77|16
1646840270000|2022-03-09 15:37:50|307.75|304.85|307.71|304.81|307.81|304.91|307.7|304.8|19
1646840280000|2022-03-09 15:38:00|307.69|304.79|307.74|304.84|307.76|304.86|307.63|304.73|19
1646840290000|2022-03-09 15:38:10|307.75|304.85|307.77|304.87|307.78|304.88|307.7|304.8|16
1646840300000|2022-03-09 15:38:20|307.76|304.86|307.8|304.9|307.83|304.93|307.76|304.86|16
1646840310000|2022-03-09 15:38:30|307.81|304.91|307.83|304.93|307.88|304.98|307.81|304.91|15
1646840320000|2022-03-09 15:38:40|307.84|304.94|307.77|304.87|307.85|304.95|307.75|304.85|14
1646840330000|2022-03-09 15:38:50|307.75|304.85|307.77|304.87|307.77|304.87|307.75|304.85|5
1646840340000|2022-03-09 15:39:00|307.8|304.9|307.8|304.9|307.87|304.97|307.8|304.9|16
1646840350000|2022-03-09 15:39:10|307.81|304.91|307.81|304.91|307.84|304.94|307.8|304.9|14
1646840360000|2022-03-09 15:39:20|307.83|304.93|307.82|304.92|307.84|304.94|307.76|304.86|17
1646840370000|2022-03-09 15:39:30|307.81|304.91|307.81|304.91|307.82|304.92|307.78|304.88|14
1646840380000|2022-03-09 15:39:40|307.82|304.92|307.86|304.96|307.86|304.96|307.78|304.88|13
1646840390000|2022-03-09 15:39:50|307.87|304.97|307.84|304.94|307.87|304.97|307.81|304.91|16
1646840400000|2022-03-09 15:40:00|307.85|304.95|307.85|304.95|307.88|304.98|307.84|304.94|13
1646840410000|2022-03-09 15:40:10|307.87|304.97|307.79|304.89|307.87|304.97|307.77|304.87|13
1646840420000|2022-03-09 15:40:20|307.8|304.9|307.89|304.99|307.94|305.04|307.79|304.89|21
1646840430000|2022-03-09 15:40:30|307.9|305|307.94|305.04|308.01|305.11|307.87|304.97|22
1646840440000|2022-03-09 15:40:40|307.96|305.06|307.98|305.08|308|305.1|307.92|305.02|18
1646840450000|2022-03-09 15:40:50|307.99|305.09|308.08|305.18|308.08|305.18|307.96|305.06|18
1646840460000|2022-03-09 15:41:00|308.13|305.23|308.07|305.17|308.13|305.23|308.05|305.15|12
1646840470000|2022-03-09 15:41:10|308.11|305.21|308.12|305.22|308.14|305.24|308.09|305.19|13
1646840480000|2022-03-09 15:41:20|308.13|305.23|308.22|305.32|308.22|305.32|308.1|305.2|19
1646840490000|2022-03-09 15:41:30|308.23|305.33|308.23|305.33|308.29|305.39|308.19|305.29|24
1646840500000|2022-03-09 15:41:40|308.26|305.36|308.37|305.47|308.46|305.56|308.26|305.36|15
1646840510000|2022-03-09 15:41:50|308.4|305.5|308.4|305.5|308.46|305.56|308.36|305.46|22
1646840520000|2022-03-09 15:42:00|308.43|305.53|308.37|305.47|308.47|305.57|308.36|305.46|19
1646840530000|2022-03-09 15:42:10|308.38|305.48|308.41|305.51|308.43|305.53|308.37|305.47|17
1646840540000|2022-03-09 15:42:20|308.42|305.52|308.47|305.57|308.48|305.58|308.42|305.52|18
1646840550000|2022-03-09 15:42:30|308.44|305.54|308.58|305.68|308.58|305.68|308.44|305.54|20
1646840560000|2022-03-09 15:42:40|308.59|305.69|308.57|305.67|308.62|305.72|308.52|305.62|21
1646840570000|2022-03-09 15:42:50|308.58|305.68|308.45|305.55|308.58|305.68|308.4|305.5|25
1646840580000|2022-03-09 15:43:00|308.42|305.52|308.54|305.64|308.54|305.64|308.4|305.5|21
1646840590000|2022-03-09 15:43:10|308.56|305.66|308.46|305.56|308.57|305.67|308.44|305.54|17
1646840600000|2022-03-09 15:43:20|308.48|305.58|308.49|305.59|308.59|305.69|308.48|305.58|15
1646840610000|2022-03-09 15:43:30|308.5|305.6|308.55|305.65|308.56|305.66|308.49|305.59|11
1646840620000|2022-03-09 15:43:40|308.56|305.66|308.52|305.62|308.62|305.72|308.52|305.62|21
1646840630000|2022-03-09 15:43:50|308.53|305.63|308.71|305.81|308.71|305.81|308.52|305.62|18
1646840640000|2022-03-09 15:44:00|308.72|305.82|308.69|305.79|308.75|305.85|308.68|305.78|21
1646840650000|2022-03-09 15:44:10|308.66|305.76|308.84|305.94|308.87|305.97|308.66|305.76|18
1646840660000|2022-03-09 15:44:20|308.85|305.95|308.87|305.97|308.91|306.01|308.84|305.94|20
1646840670000|2022-03-09 15:44:30|308.88|305.98|309.5|306.6|309.5|306.6|308.85|305.95|24
1646840680000|2022-03-09 15:44:40|309.47|306.57|309.44|306.54|309.63|306.73|309.44|306.54|27
1646840690000|2022-03-09 15:44:50|309.39|306.49|309.44|306.54|309.51|306.61|309.33|306.43|28
1646840700000|2022-03-09 15:45:00|309.47|306.57|309.4|306.5|309.47|306.57|309.39|306.49|18
1646840710000|2022-03-09 15:45:10|309.37|306.47|309.36|306.46|309.44|306.54|309.25|306.35|20
1646840720000|2022-03-09 15:45:20|309.37|306.47|309.27|306.37|309.41|306.51|309.26|306.36|26
1646840730000|2022-03-09 15:45:30|309.26|306.36|309.28|306.38|309.37|306.47|309.26|306.36|17
1646840740000|2022-03-09 15:45:40|309.34|306.44|309.38|306.48|309.45|306.55|309.34|306.44|21
1646840750000|2022-03-09 15:45:50|309.35|306.45|309.32|306.42|309.41|306.51|309.31|306.41|17
1646840760000|2022-03-09 15:46:00|309.28|306.38|309.06|306.16|309.3|306.4|309.06|306.16|18
1646840770000|2022-03-09 15:46:10|309.08|306.18|309.08|306.18|309.16|306.26|308.99|306.09|18
1646840780000|2022-03-09 15:46:20|309.11|306.21|309.16|306.26|309.23|306.33|309.04|306.14|24
1646840790000|2022-03-09 15:46:30|309.17|306.27|309.16|306.26|309.19|306.29|309.12|306.22|18
1646840800000|2022-03-09 15:46:40|309.17|306.27|309.16|306.26|309.27|306.37|309.16|306.26|18
1646840810000|2022-03-09 15:46:50|309.15|306.25|309.06|306.16|309.17|306.27|309.05|306.15|21
1646840820000|2022-03-09 15:47:00|309.03|306.13|308.82|305.92|309.07|306.17|308.79|305.89|22
1646840830000|2022-03-09 15:47:10|308.68|305.78|308.75|305.85|308.83|305.93|308.68|305.78|23
1646840840000|2022-03-09 15:47:20|308.68|305.78|308.71|305.81|308.73|305.83|308.63|305.73|21
1646840850000|2022-03-09 15:47:30|308.68|305.78|308.95|306.05|309.01|306.11|308.62|305.72|26
1646840860000|2022-03-09 15:47:40|308.99|306.09|309.01|306.11|309.08|306.18|308.98|306.08|18
1646840870000|2022-03-09 15:47:50|309|306.1|309.18|306.28|309.18|306.28|309|306.1|18
1646840880000|2022-03-09 15:48:00|309.11|306.21|308.96|306.06|309.11|306.21|308.95|306.05|20
1646840890000|2022-03-09 15:48:10|308.97|306.07|309.06|306.16|309.12|306.22|308.97|306.07|17
1646840900000|2022-03-09 15:48:20|309.07|306.17|308.98|306.08|309.07|306.17|308.96|306.06|15
1646840910000|2022-03-09 15:48:30|308.93|306.03|308.95|306.05|309.02|306.12|308.93|306.03|20
1646840920000|2022-03-09 15:48:40|308.96|306.06|308.99|306.09|308.99|306.09|308.93|306.03|14
1646840930000|2022-03-09 15:48:50|308.95|306.05|308.91|306.01|308.98|306.08|308.88|305.98|18
1646840940000|2022-03-09 15:49:00|308.97|306.07|308.95|306.05|309.02|306.12|308.9|306|17
1646840950000|2022-03-09 15:49:10|308.96|306.06|308.84|305.94|308.96|306.06|308.82|305.92|19
1646840960000|2022-03-09 15:49:20|308.85|305.95|308.88|305.98|308.89|305.99|308.84|305.94|15
1646840970000|2022-03-09 15:49:30|308.87|305.97|308.98|306.08|308.98|306.08|308.86|305.96|18
1646840980000|2022-03-09 15:49:40|308.99|306.09|308.95|306.05|309|306.1|308.92|306.02|23
1646840990000|2022-03-09 15:49:50|308.96|306.06|308.91|306.01|308.96|306.06|308.89|305.99|18
1646841000000|2022-03-09 15:50:00|308.93|306.03|308.96|306.06|308.97|306.07|308.9|306|19
1646841010000|2022-03-09 15:50:10|308.95|306.05|309.06|306.16|309.09|306.19|308.95|306.05|19
1646841020000|2022-03-09 15:50:20|309.13|306.23|309.09|306.19|309.18|306.28|309.06|306.16|17
1646841030000|2022-03-09 15:50:30|309.1|306.2|309.32|306.42|309.34|306.44|309.08|306.18|18
1646841040000|2022-03-09 15:50:40|309.35|306.45|309.29|306.39|309.38|306.48|309.28|306.38|18
1646841050000|2022-03-09 15:50:50|309.31|306.41|309.29|306.39|309.31|306.41|309.2|306.3|14
1646841060000|2022-03-09 15:51:00|309.27|306.37|309.25|306.35|309.31|306.41|309.18|306.28|20
1646841070000|2022-03-09 15:51:10|309.24|306.34|309.24|306.34|309.27|306.37|309.2|306.3|16
1646841080000|2022-03-09 15:51:20|309.25|306.35|309.25|306.35|309.29|306.39|309.23|306.33|13
1646841090000|2022-03-09 15:51:30|309.24|306.34|309.13|306.23|309.27|306.37|309.11|306.21|16
1646841100000|2022-03-09 15:51:40|309.16|306.26|309.05|306.15|309.16|306.26|309.05|306.15|15
1646841110000|2022-03-09 15:51:50|309.06|306.16|308.99|306.09|309.12|306.22|308.99|306.09|19
1646841120000|2022-03-09 15:52:00|309.02|306.12|308.96|306.06|309.02|306.12|308.94|306.04|15
1646841130000|2022-03-09 15:52:10|308.95|306.05|308.89|305.99|309.01|306.11|308.89|305.99|16
1646841140000|2022-03-09 15:52:20|308.87|305.97|308.73|305.83|308.87|305.97|308.7|305.8|18
1646841150000|2022-03-09 15:52:30|308.72|305.82|308.72|305.82|308.78|305.88|308.68|305.78|22
1646841160000|2022-03-09 15:52:40|308.73|305.83|308.7|305.8|308.75|305.85|308.68|305.78|13
1646841170000|2022-03-09 15:52:50|308.67|305.77|308.65|305.75|308.7|305.8|308.64|305.74|16
1646841180000|2022-03-09 15:53:00|308.67|305.77|308.67|305.77|308.68|305.78|308.65|305.75|10
1646841190000|2022-03-09 15:53:10|308.72|305.82|308.7|305.8|308.76|305.86|308.69|305.79|17
1646841200000|2022-03-09 15:53:20|308.68|305.78|308.66|305.76|308.7|305.8|308.66|305.76|14
1646841210000|2022-03-09 15:53:30|308.67|305.77|308.65|305.75|308.73|305.83|308.62|305.72|14
1646841220000|2022-03-09 15:53:40|308.6|305.7|308.38|305.48|308.6|305.7|308.38|305.48|22
1646841230000|2022-03-09 15:53:50|308.35|305.45|308.27|305.37|308.43|305.53|308.22|305.32|24
1646841240000|2022-03-09 15:54:00|308.25|305.35|308.15|305.25|308.34|305.44|308.15|305.25|22
1646841250000|2022-03-09 15:54:10|308.14|305.24|308.17|305.27|308.22|305.32|308.11|305.21|20
1646841260000|2022-03-09 15:54:20|308.18|305.28|308.4|305.5|308.42|305.52|308.18|305.28|14
1646841270000|2022-03-09 15:54:30|308.45|305.55|308.61|305.71|308.69|305.79|308.45|305.55|23
1646841280000|2022-03-09 15:54:40|308.59|305.69|308.51|305.61|308.66|305.76|308.5|305.6|22
1646841290000|2022-03-09 15:54:50|308.6|305.7|308.51|305.61|308.6|305.7|308.48|305.58|16
1646841300000|2022-03-09 15:55:00|308.5|305.6|308.69|305.79|308.72|305.82|308.46|305.56|21
1646841310000|2022-03-09 15:55:10|308.76|305.86|308.65|305.75|308.77|305.87|308.63|305.73|17
1646841320000|2022-03-09 15:55:20|308.67|305.77|308.61|305.71|308.67|305.77|308.57|305.67|26
1646841330000|2022-03-09 15:55:30|308.6|305.7|308.76|305.86|308.79|305.89|308.6|305.7|15
1646841340000|2022-03-09 15:55:40|308.78|305.88|308.79|305.89|308.79|305.89|308.74|305.84|19
1646841350000|2022-03-09 15:55:50|308.8|305.9|308.81|305.91|308.81|305.91|308.77|305.87|15
1646841360000|2022-03-09 15:56:00|308.78|305.88|308.8|305.9|308.85|305.95|308.73|305.83|20
1646841370000|2022-03-09 15:56:10|308.79|305.89|308.76|305.86|308.8|305.9|308.76|305.86|13
1646841380000|2022-03-09 15:56:20|308.77|305.87|308.93|306.03|308.99|306.09|308.76|305.86|19
1646841390000|2022-03-09 15:56:30|308.9|306|308.86|305.96|308.92|306.02|308.85|305.95|10
1646841400000|2022-03-09 15:56:40|308.84|305.94|308.8|305.9|308.85|305.95|308.8|305.9|7
1646841410000|2022-03-09 15:56:50|308.81|305.91|308.83|305.93|308.85|305.95|308.81|305.91|9
1646841420000|2022-03-09 15:57:00|308.85|305.95|308.87|305.97|308.88|305.98|308.79|305.89|14
1646841430000|2022-03-09 15:57:10|308.88|305.98|308.91|306.01|308.94|306.04|308.84|305.94|21
1646841440000|2022-03-09 15:57:20|308.9|306|308.89|305.99|308.92|306.02|308.87|305.97|12
1646841450000|2022-03-09 15:57:30|308.9|306|308.83|305.93|308.91|306.01|308.8|305.9|17
1646841460000|2022-03-09 15:57:40|308.85|305.95|308.78|305.88|308.9|306|308.78|305.88|18
1646841470000|2022-03-09 15:57:50|308.77|305.87|308.87|305.97|308.9|306|308.77|305.87|14
1646841480000|2022-03-09 15:58:00|308.88|305.98|308.84|305.94|308.88|305.98|308.82|305.92|18
1646841490000|2022-03-09 15:58:10|308.82|305.92|308.86|305.96|308.9|306|308.79|305.89|21
1646841500000|2022-03-09 15:58:20|308.88|305.98|308.91|306.01|308.93|306.03|308.88|305.98|15
1646841510000|2022-03-09 15:58:30|308.9|306|309.23|306.33|309.23|306.33|308.9|306|21
1646841520000|2022-03-09 15:58:40|309.24|306.34|309.02|306.12|309.24|306.34|309.02|306.12|14
1646841530000|2022-03-09 15:58:50|308.99|306.09|309.23|306.33|309.23|306.33|308.96|306.06|21
1646841540000|2022-03-09 15:59:00|309.26|306.36|309.29|306.39|309.37|306.47|309.22|306.32|26
1646841550000|2022-03-09 15:59:10|309.3|306.4|309.1|306.2|309.32|306.42|309.1|306.2|22
1646841560000|2022-03-09 15:59:20|309.07|306.17|308.99|306.09|309.07|306.17|308.96|306.06|18
1646841570000|2022-03-09 15:59:30|308.98|306.08|309.04|306.14|309.09|306.19|308.95|306.05|22
1646841580000|2022-03-09 15:59:40|309.06|306.16|308.97|306.07|309.06|306.16|308.91|306.01|20
1646841590000|2022-03-09 15:59:50|308.96|306.06|309.17|306.27|309.17|306.27|308.95|306.05|21
1646841600000|2022-03-09 16:00:00|309.12|306.22|309.22|306.32|309.22|306.32|309.07|306.17|20
1646841610000|2022-03-09 16:00:10|309.58|306.68|310.34|307.44|310.34|307.44|309.31|306.41|27
1646841620000|2022-03-09 16:00:20|310.27|307.37|310.32|307.42|310.48|307.58|310.24|307.34|22
1646841630000|2022-03-09 16:00:30|310.27|307.37|309.99|307.09|310.3|307.4|309.88|306.98|27
1646841640000|2022-03-09 16:00:40|310|307.1|310|307.1|310|307.1|309.83|306.93|24
1646841650000|2022-03-09 16:00:50|310.04|307.14|310.1|307.2|310.2|307.3|310.04|307.14|24
1646841660000|2022-03-09 16:01:00|310.08|307.18|309.71|306.81|310.09|307.19|309.7|306.8|26
1646841670000|2022-03-09 16:01:10|309.72|306.82|309.76|306.86|309.86|306.96|309.7|306.8|23
1646841680000|2022-03-09 16:01:20|309.73|306.83|309.98|307.08|309.98|307.08|309.73|306.83|20
1646841690000|2022-03-09 16:01:30|310|307.1|310.13|307.23|310.13|307.23|309.98|307.08|20
1646841700000|2022-03-09 16:01:40|310.15|307.25|310.32|307.42|310.32|307.42|310.12|307.22|19
1646841710000|2022-03-09 16:01:50|310.33|307.43|310.22|307.32|310.33|307.43|310.19|307.29|20
1646841720000|2022-03-09 16:02:00|310.16|307.26|310.21|307.31|310.24|307.34|310.01|307.11|22
1646841730000|2022-03-09 16:02:10|310.2|307.3|310.36|307.46|310.4|307.5|310.18|307.28|23
1646841740000|2022-03-09 16:02:20|310.34|307.44|310.27|307.37|310.45|307.55|310.23|307.33|24
1646841750000|2022-03-09 16:02:30|310.2|307.3|310.02|307.12|310.23|307.33|310.01|307.11|20
1646841760000|2022-03-09 16:02:40|310.07|307.17|310.16|307.26|310.26|307.36|310.01|307.11|24
1646841770000|2022-03-09 16:02:50|310.15|307.25|310.01|307.11|310.16|307.26|309.99|307.09|17
1646841780000|2022-03-09 16:03:00|310.02|307.12|310.05|307.15|310.08|307.18|310.01|307.11|19
1646841790000|2022-03-09 16:03:10|310.04|307.14|309.89|306.99|310.04|307.14|309.89|306.99|21
1646841800000|2022-03-09 16:03:20|309.91|307.01|309.77|306.87|309.91|307.01|309.77|306.87|19
1646841810000|2022-03-09 16:03:30|309.75|306.85|309.77|306.87|309.77|306.87|309.7|306.8|19
1646841820000|2022-03-09 16:03:40|309.73|306.83|309.7|306.8|309.73|306.83|309.64|306.74|16
1646841830000|2022-03-09 16:03:50|309.66|306.76|309.63|306.73|309.67|306.77|309.59|306.69|15
1646841840000|2022-03-09 16:04:00|309.62|306.72|309.83|306.93|309.83|306.93|309.62|306.72|20
1646841850000|2022-03-09 16:04:10|309.84|306.94|309.79|306.89|309.84|306.94|309.77|306.87|16
1646841860000|2022-03-09 16:04:20|309.78|306.88|309.66|306.76|309.79|306.89|309.65|306.75|21
1646841870000|2022-03-09 16:04:30|309.65|306.75|309.49|306.59|309.7|306.8|309.49|306.59|20
1646841880000|2022-03-09 16:04:40|309.48|306.58|309.44|306.54|309.52|306.62|309.42|306.52|16
1646841890000|2022-03-09 16:04:50|309.46|306.56|309.46|306.56|309.47|306.57|309.45|306.55|16
1646841900000|2022-03-09 16:05:00|309.52|306.62|309.51|306.61|309.55|306.65|309.48|306.58|20
1646841910000|2022-03-09 16:05:10|309.53|306.63|309.48|306.58|309.53|306.63|309.39|306.49|16
1646841920000|2022-03-09 16:05:20|309.46|306.56|309.14|306.24|309.46|306.56|309.14|306.24|21
1646841930000|2022-03-09 16:05:30|309.13|306.23|309.07|306.17|309.18|306.28|309.07|306.17|22
1646841940000|2022-03-09 16:05:40|309.05|306.15|309.29|306.39|309.32|306.42|309.05|306.15|20
1646841950000|2022-03-09 16:05:50|309.31|306.41|309.32|306.42|309.32|306.42|309.26|306.36|17
1646841960000|2022-03-09 16:06:00|309.31|306.41|309.32|306.42|309.33|306.43|309.3|306.4|15
1646841970000|2022-03-09 16:06:10|309.33|306.43|309.31|306.41|309.45|306.55|309.31|306.41|9
1646841980000|2022-03-09 16:06:20|309.29|306.39|309.51|306.61|309.61|306.71|309.28|306.38|16
1646841990000|2022-03-09 16:06:30|309.52|306.62|309.67|306.77|309.72|306.82|309.47|306.57|19
1646842000000|2022-03-09 16:06:40|309.71|306.81|309.86|306.96|309.86|306.96|309.69|306.79|16
1646842010000|2022-03-09 16:06:50|309.84|306.94|309.77|306.87|309.89|306.99|309.77|306.87|16
1646842020000|2022-03-09 16:07:00|309.78|306.88|309.59|306.69|309.82|306.92|309.59|306.69|19
1646842030000|2022-03-09 16:07:10|309.58|306.68|309.54|306.64|309.59|306.69|309.53|306.63|10
1646842040000|2022-03-09 16:07:20|309.55|306.65|309.34|306.44|309.56|306.66|309.34|306.44|16
1646842050000|2022-03-09 16:07:30|309.35|306.45|309.45|306.55|309.52|306.62|309.34|306.44|19
1646842060000|2022-03-09 16:07:40|309.47|306.57|309.4|306.5|309.48|306.58|309.4|306.5|16
1646842070000|2022-03-09 16:07:50|309.41|306.51|309.46|306.56|309.51|306.61|309.39|306.49|18
1646842080000|2022-03-09 16:08:00|309.42|306.52|309.37|306.47|309.58|306.68|309.35|306.45|25
1646842090000|2022-03-09 16:08:10|309.35|306.45|309.08|306.18|309.35|306.45|309.07|306.17|23
1646842100000|2022-03-09 16:08:20|309.07|306.17|309.03|306.13|309.09|306.19|309.03|306.13|16
1646842110000|2022-03-09 16:08:30|309.02|306.12|309.02|306.12|309.06|306.16|309.01|306.11|16
1646842120000|2022-03-09 16:08:40|309.01|306.11|309.02|306.12|309.02|306.12|308.92|306.02|18
1646842130000|2022-03-09 16:08:50|309|306.1|308.97|306.07|309.02|306.12|308.96|306.06|22
1646842140000|2022-03-09 16:09:00|308.94|306.04|308.84|305.94|308.99|306.09|308.83|305.93|13
1646842150000|2022-03-09 16:09:10|308.82|305.92|308.64|305.74|308.83|305.93|308.61|305.71|22
1646842160000|2022-03-09 16:09:20|308.61|305.71|308.6|305.7|308.63|305.73|308.53|305.63|19
1646842170000|2022-03-09 16:09:30|308.58|305.68|308.66|305.76|308.66|305.76|308.53|305.63|18
1646842180000|2022-03-09 16:09:40|308.63|305.73|308.65|305.75|308.69|305.79|308.63|305.73|16
1646842190000|2022-03-09 16:09:50|308.66|305.76|308.79|305.89|308.81|305.91|308.66|305.76|20
1646842200000|2022-03-09 16:10:00|308.8|305.9|308.92|306.02|308.96|306.06|308.8|305.9|17
1646842210000|2022-03-09 16:10:10|308.87|305.97|308.67|305.77|308.9|306|308.61|305.71|22
1646842220000|2022-03-09 16:10:20|308.68|305.78|308.66|305.76|308.72|305.82|308.65|305.75|18
1646842230000|2022-03-09 16:10:30|308.63|305.73|308.56|305.66|308.67|305.77|308.53|305.63|17
1646842240000|2022-03-09 16:10:40|308.53|305.63|308.52|305.62|308.54|305.64|308.46|305.56|16
1646842250000|2022-03-09 16:10:50|308.55|305.65|308.52|305.62|308.56|305.66|308.51|305.61|13
1646842260000|2022-03-09 16:11:00|308.5|305.6|308.41|305.51|308.5|305.6|308.41|305.51|22
1646842270000|2022-03-09 16:11:10|308.39|305.49|308.37|305.47|308.46|305.56|308.36|305.46|17
1646842280000|2022-03-09 16:11:20|308.36|305.46|308.43|305.53|308.46|305.56|308.35|305.45|10
1646842290000|2022-03-09 16:11:30|308.44|305.54|308.43|305.53|308.47|305.57|308.4|305.5|22
1646842300000|2022-03-09 16:11:40|308.42|305.52|308.5|305.6|308.5|305.6|308.42|305.52|14
1646842310000|2022-03-09 16:11:50|308.48|305.58|308.39|305.49|308.48|305.58|308.39|305.49|17
1646842320000|2022-03-09 16:12:00|308.37|305.47|308.14|305.24|308.39|305.49|308.11|305.21|13
1646842330000|2022-03-09 16:12:10|308.17|305.27|308.11|305.21|308.17|305.27|308.09|305.19|21
1646842340000|2022-03-09 16:12:20|308.12|305.22|308.14|305.24|308.14|305.24|308.1|305.2|12
1646842350000|2022-03-09 16:12:30|308.13|305.23|308.11|305.21|308.19|305.29|308.11|305.21|20
1646842360000|2022-03-09 16:12:40|308.08|305.18|308.16|305.26|308.16|305.26|308.08|305.18|23
1646842370000|2022-03-09 16:12:50|308.15|305.25|308.1|305.2|308.16|305.26|308.09|305.19|20
1646842380000|2022-03-09 16:13:00|308.11|305.21|308.15|305.25|308.15|305.25|308.09|305.19|14
1646842390000|2022-03-09 16:13:10|308.14|305.24|308.24|305.34|308.28|305.38|308.14|305.24|21
1646842400000|2022-03-09 16:13:20|308.27|305.37|308.45|305.55|308.45|305.55|308.21|305.31|30
1646842410000|2022-03-09 16:13:30|308.46|305.56|308.47|305.57|308.48|305.58|308.37|305.47|24
1646842420000|2022-03-09 16:13:40|308.48|305.58|308.42|305.52|308.48|305.58|308.41|305.51|23
1646842430000|2022-03-09 16:13:50|308.41|305.51|308.54|305.64|308.54|305.64|308.4|305.5|22
1646842440000|2022-03-09 16:14:00|308.53|305.63|308.67|305.77|308.68|305.78|308.52|305.62|15
1646842450000|2022-03-09 16:14:10|308.66|305.76|308.68|305.78|308.71|305.81|308.64|305.74|17
1646842460000|2022-03-09 16:14:20|308.67|305.77|309.01|306.11|309.01|306.11|308.67|305.77|24
1646842470000|2022-03-09 16:14:30|308.99|306.09|309.03|306.13|309.12|306.22|308.92|306.02|19
1646842480000|2022-03-09 16:14:40|309.04|306.14|309.03|306.13|309.04|306.14|308.9|306|18
1646842490000|2022-03-09 16:14:50|309.06|306.16|309.02|306.12|309.06|306.16|308.97|306.07|26
1646842500000|2022-03-09 16:15:00|309|306.1|308.98|306.08|309.03|306.13|308.92|306.02|19
1646842510000|2022-03-09 16:15:10|308.94|306.04|308.76|305.86|308.98|306.08|308.76|305.86|20
1646842520000|2022-03-09 16:15:20|308.75|305.85|308.76|305.86|308.79|305.89|308.69|305.79|20
1646842530000|2022-03-09 16:15:30|308.78|305.88|308.79|305.89|308.82|305.92|308.73|305.83|22
1646842540000|2022-03-09 16:15:40|308.82|305.92|308.87|305.97|308.89|305.99|308.79|305.89|14
1646842550000|2022-03-09 16:15:50|308.86|305.96|308.92|306.02|308.96|306.06|308.86|305.96|20
1646842560000|2022-03-09 16:16:00|308.91|306.01|308.87|305.97|308.93|306.03|308.84|305.94|19
1646842570000|2022-03-09 16:16:10|308.88|305.98|308.92|306.02|308.97|306.07|308.85|305.95|21
1646842580000|2022-03-09 16:16:20|308.93|306.03|308.8|305.9|308.97|306.07|308.8|305.9|19
1646842590000|2022-03-09 16:16:30|308.79|305.89|308.85|305.95|308.88|305.98|308.75|305.85|23
1646842600000|2022-03-09 16:16:40|308.86|305.96|308.89|305.99|308.93|306.03|308.83|305.93|16
1646842610000|2022-03-09 16:16:50|308.91|306.01|308.93|306.03|308.96|306.06|308.89|305.99|18
1646842620000|2022-03-09 16:17:00|308.94|306.04|308.95|306.05|308.95|306.05|308.91|306.01|13
1646842630000|2022-03-09 16:17:10|308.91|306.01|309.02|306.12|309.04|306.14|308.91|306.01|21
1646842640000|2022-03-09 16:17:20|309.01|306.11|309.02|306.12|309.04|306.14|308.97|306.07|22
1646842650000|2022-03-09 16:17:30|309|306.1|309.04|306.14|309.07|306.17|308.97|306.07|21
1646842660000|2022-03-09 16:17:40|309.05|306.15|309.29|306.39|309.3|306.4|309.02|306.12|26
1646842670000|2022-03-09 16:17:50|309.27|306.37|309.32|306.42|309.39|306.49|309.27|306.37|17
1646842680000|2022-03-09 16:18:00|309.33|306.43|309.39|306.49|309.43|306.53|309.32|306.42|17
1646842690000|2022-03-09 16:18:10|309.4|306.5|309.42|306.52|309.47|306.57|309.37|306.47|20
1646842700000|2022-03-09 16:18:20|309.43|306.53|309.46|306.56|309.49|306.59|309.4|306.5|19
1646842710000|2022-03-09 16:18:30|309.48|306.58|309.72|306.82|309.75|306.85|309.47|306.57|24
1646842720000|2022-03-09 16:18:40|309.71|306.81|309.69|306.79|309.76|306.86|309.68|306.78|20
1646842730000|2022-03-09 16:18:50|309.7|306.8|309.66|306.76|309.7|306.8|309.57|306.67|20
1646842740000|2022-03-09 16:19:00|309.67|306.77|309.68|306.78|309.72|306.82|309.65|306.75|20
1646842750000|2022-03-09 16:19:10|309.69|306.79|309.6|306.7|309.7|306.8|309.58|306.68|20
1646842760000|2022-03-09 16:19:20|309.64|306.74|309.69|306.79|309.69|306.79|309.59|306.69|23
1646842770000|2022-03-09 16:19:30|309.71|306.81|309.7|306.8|309.72|306.82|309.68|306.78|14
1646842780000|2022-03-09 16:19:40|309.71|306.81|309.71|306.81|309.73|306.83|309.68|306.78|22
1646842790000|2022-03-09 16:19:50|309.72|306.82|309.7|306.8|309.76|306.86|309.7|306.8|16
1646842800000|2022-03-09 16:20:00|309.71|306.81|309.38|306.48|309.77|306.87|309.38|306.48|27
1646842810000|2022-03-09 16:20:10|309.27|306.37|309.34|306.44|309.38|306.48|309.19|306.29|25
1646842820000|2022-03-09 16:20:20|309.31|306.41|309.37|306.47|309.4|306.5|309.27|306.37|23
1646842830000|2022-03-09 16:20:30|309.38|306.48|309.58|306.68|309.61|306.71|309.38|306.48|29
1646842840000|2022-03-09 16:20:40|309.54|306.64|309.57|306.67|309.57|306.67|309.46|306.56|16
1646842850000|2022-03-09 16:20:50|309.56|306.66|309.52|306.62|309.59|306.69|309.5|306.6|22
1646842860000|2022-03-09 16:21:00|309.5|306.6|309.57|306.67|309.63|306.73|309.49|306.59|20
1646842870000|2022-03-09 16:21:10|309.56|306.66|309.75|306.85|309.75|306.85|309.55|306.65|27
1646842880000|2022-03-09 16:21:20|309.74|306.84|309.76|306.86|309.78|306.88|309.71|306.81|20
1646842890000|2022-03-09 16:21:30|309.75|306.85|309.73|306.83|309.79|306.89|309.71|306.81|20
1646842900000|2022-03-09 16:21:40|309.72|306.82|309.76|306.86|309.77|306.87|309.7|306.8|26
1646842910000|2022-03-09 16:21:50|309.77|306.87|309.74|306.84|309.77|306.87|309.7|306.8|20
1646842920000|2022-03-09 16:22:00|309.72|306.82|309.65|306.75|309.75|306.85|309.65|306.75|21
1646842930000|2022-03-09 16:22:10|309.66|306.76|309.63|306.73|309.68|306.78|309.62|306.72|18
1646842940000|2022-03-09 16:22:20|309.62|306.72|309.68|306.78|309.68|306.78|309.61|306.71|22
1646842950000|2022-03-09 16:22:30|309.69|306.79|309.7|306.8|309.75|306.85|309.66|306.76|25
1646842960000|2022-03-09 16:22:40|309.73|306.83|309.67|306.77|309.73|306.83|309.64|306.74|18
1646842970000|2022-03-09 16:22:50|309.66|306.76|309.65|306.75|309.66|306.76|309.58|306.68|24
1646842980000|2022-03-09 16:23:00|309.67|306.77|309.69|306.79|309.72|306.82|309.65|306.75|24
1646842990000|2022-03-09 16:23:10|309.66|306.76|309.63|306.73|309.71|306.81|309.63|306.73|17
1646843000000|2022-03-09 16:23:20|309.62|306.72|309.63|306.73|309.67|306.77|309.61|306.71|15
1646843010000|2022-03-09 16:23:30|309.62|306.72|309.76|306.86|309.77|306.87|309.61|306.71|20
1646843020000|2022-03-09 16:23:40|309.77|306.87|309.69|306.79|309.78|306.88|309.6|306.7|23
1646843030000|2022-03-09 16:23:50|309.66|306.76|309.7|306.8|309.73|306.83|309.63|306.73|27
1646843040000|2022-03-09 16:24:00|309.68|306.78|309.66|306.76|309.71|306.81|309.65|306.75|22
1646843050000|2022-03-09 16:24:10|309.67|306.77|309.72|306.82|309.72|306.82|309.63|306.73|20
1646843060000|2022-03-09 16:24:20|309.71|306.81|309.67|306.77|309.73|306.83|309.63|306.73|16
1646843070000|2022-03-09 16:24:30|309.66|306.76|309.67|306.77|309.73|306.83|309.6|306.7|16
1646843080000|2022-03-09 16:24:40|309.7|306.8|309.67|306.77|309.7|306.8|309.65|306.75|16
1646843090000|2022-03-09 16:24:50|309.68|306.78|309.67|306.77|309.73|306.83|309.67|306.77|16
1646843100000|2022-03-09 16:25:00|309.68|306.78|309.56|306.66|309.71|306.81|309.56|306.66|27
1646843110000|2022-03-09 16:25:10|309.57|306.67|309.55|306.65|309.58|306.68|309.48|306.58|21
1646843120000|2022-03-09 16:25:20|309.54|306.64|309.51|306.61|309.57|306.67|309.48|306.58|26
1646843130000|2022-03-09 16:25:30|309.49|306.59|309.47|306.57|309.52|306.62|309.43|306.53|19
1646843140000|2022-03-09 16:25:40|309.48|306.58|309.47|306.57|309.51|306.61|309.42|306.52|20
1646843150000|2022-03-09 16:25:50|309.49|306.59|309.47|306.57|309.52|306.62|309.44|306.54|18
1646843160000|2022-03-09 16:26:00|309.45|306.55|309.47|306.57|309.49|306.59|309.43|306.53|22
1646843170000|2022-03-09 16:26:10|309.48|306.58|309.46|306.56|309.52|306.62|309.44|306.54|26
1646843180000|2022-03-09 16:26:20|309.5|306.6|309.43|306.53|309.52|306.62|309.42|306.52|25
1646843190000|2022-03-09 16:26:30|309.44|306.54|309.55|306.65|309.6|306.7|309.44|306.54|25
1646843200000|2022-03-09 16:26:40|309.57|306.67|309.8|306.9|309.82|306.92|309.57|306.67|27
1646843210000|2022-03-09 16:26:50|309.79|306.89|309.72|306.82|309.8|306.9|309.68|306.78|21
1646843220000|2022-03-09 16:27:00|309.71|306.81|309.66|306.76|309.73|306.83|309.63|306.73|20
1646843230000|2022-03-09 16:27:10|309.67|306.77|309.73|306.83|309.75|306.85|309.63|306.73|23
1646843240000|2022-03-09 16:27:20|309.72|306.82|309.73|306.83|309.8|306.9|309.69|306.79|21
1646843250000|2022-03-09 16:27:30|309.71|306.81|309.73|306.83|309.77|306.87|309.71|306.81|17
1646843260000|2022-03-09 16:27:40|309.72|306.82|309.8|306.9|309.84|306.94|309.72|306.82|17
1646843270000|2022-03-09 16:27:50|309.82|306.92|309.82|306.92|309.85|306.95|309.78|306.88|19
1646843280000|2022-03-09 16:28:00|309.83|306.93|309.79|306.89|309.84|306.94|309.78|306.88|14
1646843290000|2022-03-09 16:28:10|309.81|306.91|309.74|306.84|309.81|306.91|309.71|306.81|21
1646843300000|2022-03-09 16:28:20|309.73|306.83|309.54|306.64|309.76|306.86|309.48|306.58|26
1646843310000|2022-03-09 16:28:30|309.53|306.63|309.57|306.67|309.62|306.72|309.53|306.63|21
1646843320000|2022-03-09 16:28:40|309.59|306.69|309.59|306.69|309.6|306.7|309.56|306.66|16
1646843330000|2022-03-09 16:28:50|309.57|306.67|309.76|306.86|309.76|306.86|309.57|306.67|27
1646843340000|2022-03-09 16:29:00|309.77|306.87|309.77|306.87|309.79|306.89|309.75|306.85|17
1646843350000|2022-03-09 16:29:10|309.78|306.88|309.78|306.88|309.79|306.89|309.75|306.85|11
1646843360000|2022-03-09 16:29:20|309.76|306.86|309.78|306.88|309.82|306.92|309.73|306.83|20
1646843370000|2022-03-09 16:29:30|309.79|306.89|309.74|306.84|309.83|306.93|309.74|306.84|14
1646843380000|2022-03-09 16:29:40|309.75|306.85|309.69|306.79|309.75|306.85|309.69|306.79|15
1646843390000|2022-03-09 16:29:50|309.73|306.83|309.63|306.73|309.73|306.83|309.57|306.67|15
1646843400000|2022-03-09 16:30:00|309.62|306.72|309.74|306.84|309.77|306.87|309.62|306.72|23
1646843410000|2022-03-09 16:30:10|309.75|306.85|309.75|306.85|309.79|306.89|309.72|306.82|21
1646843420000|2022-03-09 16:30:20|309.74|306.84|309.71|306.81|309.74|306.84|309.68|306.78|13
1646843430000|2022-03-09 16:30:30|309.7|306.8|309.61|306.71|309.75|306.85|309.61|306.71|19
1646843440000|2022-03-09 16:30:40|309.56|306.66|309.53|306.63|309.62|306.72|309.53|306.63|22
1646843450000|2022-03-09 16:30:50|309.57|306.67|309.52|306.62|309.57|306.67|309.49|306.59|16
1646843460000|2022-03-09 16:31:00|309.51|306.61|309.58|306.68|309.61|306.71|309.5|306.6|21
1646843470000|2022-03-09 16:31:10|309.62|306.72|309.7|306.8|309.76|306.86|309.62|306.72|24
1646843480000|2022-03-09 16:31:20|309.71|306.81|309.69|306.79|309.72|306.82|309.68|306.78|15
1646843490000|2022-03-09 16:31:30|309.68|306.78|309.65|306.75|309.73|306.83|309.6|306.7|25
1646843500000|2022-03-09 16:31:40|309.66|306.76|309.72|306.82|309.78|306.88|309.62|306.72|21
1646843510000|2022-03-09 16:31:50|309.73|306.83|309.73|306.83|309.79|306.89|309.72|306.82|13
1646843520000|2022-03-09 16:32:00|309.74|306.84|309.76|306.86|309.78|306.88|309.73|306.83|13
1646843530000|2022-03-09 16:32:10|309.74|306.84|309.74|306.84|309.77|306.87|309.72|306.82|19
1646843540000|2022-03-09 16:32:20|309.75|306.85|309.79|306.89|309.84|306.94|309.75|306.85|26
1646843550000|2022-03-09 16:32:30|309.8|306.9|309.87|306.97|309.88|306.98|309.8|306.9|14
1646843560000|2022-03-09 16:32:40|309.86|306.96|309.97|307.07|309.97|307.07|309.85|306.95|21
1646843570000|2022-03-09 16:32:50|309.98|307.08|310.07|307.17|310.09|307.19|309.94|307.04|18
1646843580000|2022-03-09 16:33:00|310.08|307.18|310.08|307.18|310.11|307.21|310.02|307.12|26
1646843590000|2022-03-09 16:33:10|310.11|307.21|310.16|307.26|310.2|307.3|310.03|307.13|21
1646843600000|2022-03-09 16:33:20|310.17|307.27|310.2|307.3|310.2|307.3|310.13|307.23|17
1646843610000|2022-03-09 16:33:30|310.19|307.29|310.24|307.34|310.27|307.37|310.19|307.29|18
1646843620000|2022-03-09 16:33:40|310.25|307.35|310.11|307.21|310.25|307.35|310.09|307.19|23
1646843630000|2022-03-09 16:33:50|310.12|307.22|310.18|307.28|310.19|307.29|310.12|307.22|21
1646843640000|2022-03-09 16:34:00|310.2|307.3|310.13|307.23|310.25|307.35|310.12|307.22|21
1646843650000|2022-03-09 16:34:10|310.15|307.25|310.15|307.25|310.23|307.33|310.08|307.18|28
1646843660000|2022-03-09 16:34:20|310.16|307.26|310.18|307.28|310.26|307.36|310.09|307.19|25
1646843670000|2022-03-09 16:34:30|310.19|307.29|310.15|307.25|310.21|307.31|310.13|307.23|21
1646843680000|2022-03-09 16:34:40|310.16|307.26|310.23|307.33|310.28|307.38|310.14|307.24|23
1646843690000|2022-03-09 16:34:50|310.24|307.34|310.27|307.37|310.27|307.37|310.23|307.33|19
1646843700000|2022-03-09 16:35:00|310.24|307.34|311.07|308.17|311.07|308.17|310.23|307.33|26
1646843710000|2022-03-09 16:35:10|311.08|308.18|311.73|308.83|311.75|308.85|311.03|308.13|27
1646843720000|2022-03-09 16:35:20|311.75|308.85|311.46|308.56|312.14|309.24|311.45|308.55|31
1646843730000|2022-03-09 16:35:30|311.44|308.54|311.59|308.69|311.59|308.69|311.42|308.52|29
1646843740000|2022-03-09 16:35:40|311.6|308.7|312.05|309.15|312.06|309.16|311.53|308.63|30
1646843750000|2022-03-09 16:35:50|312.12|309.22|312.08|309.18|312.28|309.38|312.02|309.12|23
1646843760000|2022-03-09 16:36:00|312.09|309.19|312.15|309.25|312.26|309.36|312.09|309.19|30
1646843770000|2022-03-09 16:36:10|312.14|309.24|312.11|309.21|312.23|309.33|312.03|309.13|25
1646843780000|2022-03-09 16:36:20|312.14|309.24|312.1|309.2|312.25|309.35|312.06|309.16|25
1646843790000|2022-03-09 16:36:30|312.08|309.18|312.01|309.11|312.16|309.26|311.9|309|32
1646843800000|2022-03-09 16:36:40|312|309.1|312.05|309.15|312.05|309.15|311.91|309.01|16
1646843810000|2022-03-09 16:36:50|312.06|309.16|312.04|309.14|312.07|309.17|312|309.1|15
1646843820000|2022-03-09 16:37:00|312.06|309.16|312.09|309.19|312.15|309.25|312.03|309.13|18
1646843830000|2022-03-09 16:37:10|312.1|309.2|311.86|308.96|312.15|309.25|311.8|308.9|24
1646843840000|2022-03-09 16:37:20|311.8|308.9|311.65|308.75|311.89|308.99|311.64|308.74|25
1646843850000|2022-03-09 16:37:30|311.69|308.79|311.43|308.53|311.69|308.79|311.33|308.43|27
1646843860000|2022-03-09 16:37:40|311.4|308.5|311.57|308.67|311.59|308.69|311.35|308.45|22
1646843870000|2022-03-09 16:37:50|311.53|308.63|311.89|308.99|311.93|309.03|311.44|308.54|25
1646843880000|2022-03-09 16:38:00|311.95|309.05|311.75|308.85|311.97|309.07|311.71|308.81|26
1646843890000|2022-03-09 16:38:10|311.73|308.83|311.85|308.95|311.9|309|311.7|308.8|31
1646843900000|2022-03-09 16:38:20|311.86|308.96|312.07|309.17|312.09|309.19|311.84|308.94|25
1646843910000|2022-03-09 16:38:30|312.09|309.19|311.98|309.08|312.11|309.21|311.93|309.03|26
1646843920000|2022-03-09 16:38:40|311.97|309.07|311.73|308.83|311.97|309.07|311.73|308.83|24
1646843930000|2022-03-09 16:38:50|311.75|308.85|311.8|308.9|311.9|309|311.63|308.73|24
1646843940000|2022-03-09 16:39:00|311.79|308.89|311.59|308.69|311.79|308.89|311.59|308.69|29
1646843950000|2022-03-09 16:39:10|311.6|308.7|311.61|308.71|311.65|308.75|311.58|308.68|18
1646843960000|2022-03-09 16:39:20|311.58|308.68|311.63|308.73|311.68|308.78|311.56|308.66|22
1646843970000|2022-03-09 16:39:30|311.62|308.72|311.5|308.6|311.64|308.74|311.47|308.57|21
1646843980000|2022-03-09 16:39:40|311.51|308.61|311.53|308.63|311.54|308.64|311.48|308.58|20
1646843990000|2022-03-09 16:39:50|311.51|308.61|311.78|308.88|311.79|308.89|311.51|308.61|28
1646844000000|2022-03-09 16:40:00|311.76|308.86|311.83|308.93|311.88|308.98|311.76|308.86|20
1646844010000|2022-03-09 16:40:10|311.82|308.92|311.71|308.81|311.84|308.94|311.71|308.81|23
1646844020000|2022-03-09 16:40:20|311.7|308.8|311.67|308.77|311.7|308.8|311.63|308.73|21
1646844030000|2022-03-09 16:40:30|311.61|308.71|311.59|308.69|311.63|308.73|311.57|308.67|23
1646844040000|2022-03-09 16:40:40|311.6|308.7|311.75|308.85|311.8|308.9|311.6|308.7|24
1646844050000|2022-03-09 16:40:50|311.68|308.78|311.66|308.76|311.7|308.8|311.64|308.74|19
1646844060000|2022-03-09 16:41:00|311.69|308.79|311.69|308.79|311.7|308.8|311.62|308.72|21
1646844070000|2022-03-09 16:41:10|311.68|308.78|311.68|308.78|311.71|308.81|311.63|308.73|19
1646844080000|2022-03-09 16:41:20|311.67|308.77|311.55|308.65|311.72|308.82|311.55|308.65|20
1646844090000|2022-03-09 16:41:30|311.58|308.68|311.6|308.7|311.64|308.74|311.55|308.65|22
1646844100000|2022-03-09 16:41:40|311.62|308.72|311.71|308.81|311.72|308.82|311.57|308.67|20
1646844110000|2022-03-09 16:41:50|311.69|308.79|311.93|309.03|311.94|309.04|311.69|308.79|26
1646844120000|2022-03-09 16:42:00|311.94|309.04|312.15|309.25|312.15|309.25|311.9|309|26
1646844130000|2022-03-09 16:42:10|312.21|309.31|312.15|309.25|312.25|309.35|312.13|309.23|29
1646844140000|2022-03-09 16:42:20|312.08|309.18|311.96|309.06|312.08|309.18|311.92|309.02|25
1646844150000|2022-03-09 16:42:30|311.9|309|311.92|309.02|312.01|309.11|311.9|309|20
1646844160000|2022-03-09 16:42:40|311.93|309.03|312.06|309.16|312.07|309.17|311.9|309|22
1646844170000|2022-03-09 16:42:50|312.04|309.14|312.03|309.13|312.08|309.18|312|309.1|17
1646844180000|2022-03-09 16:43:00|312.05|309.15|312|309.1|312.07|309.17|311.9|309|28
1646844190000|2022-03-09 16:43:10|312.01|309.11|311.97|309.07|312.08|309.18|311.95|309.05|28
1646844200000|2022-03-09 16:43:20|311.96|309.06|311.98|309.08|311.98|309.08|311.95|309.05|23
1646844210000|2022-03-09 16:43:30|311.97|309.07|312|309.1|312|309.1|311.97|309.07|17
1646844220000|2022-03-09 16:43:40|311.98|309.08|311.99|309.09|311.99|309.09|311.96|309.06|17
1646844230000|2022-03-09 16:43:50|311.97|309.07|311.97|309.07|311.99|309.09|311.95|309.05|15
1646844240000|2022-03-09 16:44:00|312|309.1|311.99|309.09|312|309.1|311.96|309.06|17
1646844250000|2022-03-09 16:44:10|311.98|309.08|311.93|309.03|312|309.1|311.91|309.01|22
1646844260000|2022-03-09 16:44:20|311.92|309.02|311.96|309.06|312.01|309.11|311.91|309.01|21
1646844270000|2022-03-09 16:44:30|311.97|309.07|311.72|308.82|311.97|309.07|311.72|308.82|23
1646844280000|2022-03-09 16:44:40|311.73|308.83|311.69|308.79|311.76|308.86|311.68|308.78|20
1646844290000|2022-03-09 16:44:50|311.71|308.81|311.71|308.81|311.72|308.82|311.67|308.77|18
1646844300000|2022-03-09 16:45:00|311.72|308.82|311.62|308.72|311.72|308.82|311.61|308.71|16
1646844310000|2022-03-09 16:45:10|311.65|308.75|311.5|308.6|311.65|308.75|311.5|308.6|22
1646844320000|2022-03-09 16:45:20|311.54|308.64|311.17|308.27|311.54|308.64|311.17|308.27|26
1646844330000|2022-03-09 16:45:30|311.23|308.33|311|308.1|311.23|308.33|310.97|308.07|25
1646844340000|2022-03-09 16:45:40|310.97|308.07|310.99|308.09|311.05|308.15|310.94|308.04|21
1646844350000|2022-03-09 16:45:50|311|308.1|311|308.1|311.02|308.12|310.94|308.04|21
1646844360000|2022-03-09 16:46:00|310.99|308.09|310.99|308.09|311.02|308.12|310.94|308.04|21
1646844370000|2022-03-09 16:46:10|311|308.1|310.98|308.08|311|308.1|310.91|308.01|17
1646844380000|2022-03-09 16:46:20|310.96|308.06|310.94|308.04|311|308.1|310.92|308.02|19
1646844390000|2022-03-09 16:46:30|310.91|308.01|310.73|307.83|310.94|308.04|310.73|307.83|24
1646844400000|2022-03-09 16:46:40|310.69|307.79|310.59|307.69|310.69|307.79|310.33|307.43|27
1646844410000|2022-03-09 16:46:50|310.54|307.64|310.77|307.87|310.81|307.91|310.53|307.63|28
1646844420000|2022-03-09 16:47:00|310.79|307.89|310.71|307.81|310.82|307.92|310.68|307.78|21
1646844430000|2022-03-09 16:47:10|310.73|307.83|310.71|307.81|310.74|307.84|310.7|307.8|19
1646844440000|2022-03-09 16:47:20|310.66|307.76|310.72|307.82|310.73|307.83|310.65|307.75|16
1646844450000|2022-03-09 16:47:30|310.71|307.81|310.75|307.85|310.75|307.85|310.66|307.76|25
1646844460000|2022-03-09 16:47:40|310.69|307.79|310.68|307.78|310.72|307.82|310.67|307.77|28
1646844470000|2022-03-09 16:47:50|310.67|307.77|310.68|307.78|310.71|307.81|310.67|307.77|12
1646844480000|2022-03-09 16:48:00|310.69|307.79|310.67|307.77|310.7|307.8|310.67|307.77|17
1646844490000|2022-03-09 16:48:10|310.69|307.79|310.67|307.77|310.7|307.8|310.64|307.74|23
1646844500000|2022-03-09 16:48:20|310.68|307.78|310.68|307.78|310.7|307.8|310.67|307.77|10
1646844510000|2022-03-09 16:48:30|310.69|307.79|310.67|307.77|310.69|307.79|310.65|307.75|14
1646844520000|2022-03-09 16:48:40|310.66|307.76|310.46|307.56|310.67|307.77|310.43|307.53|26
1646844530000|2022-03-09 16:48:50|310.45|307.55|310.51|307.61|310.52|307.62|310.45|307.55|22
1646844540000|2022-03-09 16:49:00|310.52|307.62|310.47|307.57|310.52|307.62|310.46|307.56|20
1646844550000|2022-03-09 16:49:10|310.5|307.6|310.43|307.53|310.52|307.62|310.42|307.52|19
1646844560000|2022-03-09 16:49:20|310.41|307.51|310.43|307.53|310.45|307.55|310.41|307.51|20
1646844570000|2022-03-09 16:49:30|310.44|307.54|310.51|307.61|310.51|307.61|310.43|307.53|21
1646844580000|2022-03-09 16:49:40|310.52|307.62|310.51|307.61|310.57|307.67|310.51|307.61|21
1646844590000|2022-03-09 16:49:50|310.52|307.62|310.48|307.58|310.54|307.64|310.47|307.57|15
1646844600000|2022-03-09 16:50:00|310.49|307.59|310.46|307.56|310.49|307.59|310.41|307.51|17
1646844610000|2022-03-09 16:50:10|310.45|307.55|310.45|307.55|310.53|307.63|310.43|307.53|26
1646844620000|2022-03-09 16:50:20|310.43|307.53|310.45|307.55|310.47|307.57|310.42|307.52|20
1646844630000|2022-03-09 16:50:30|310.43|307.53|310.48|307.58|310.49|307.59|310.42|307.52|17
1646844640000|2022-03-09 16:50:40|310.5|307.6|310.57|307.67|310.58|307.68|310.47|307.57|22
1646844650000|2022-03-09 16:50:50|310.58|307.68|310.53|307.63|310.58|307.68|310.53|307.63|21
1646844660000|2022-03-09 16:51:00|310.55|307.65|310.55|307.65|310.57|307.67|310.53|307.63|13
1646844670000|2022-03-09 16:51:10|310.54|307.64|310.42|307.52|310.54|307.64|310.42|307.52|16
1646844680000|2022-03-09 16:51:20|310.47|307.57|310.5|307.6|310.51|307.61|310.42|307.52|19
1646844690000|2022-03-09 16:51:30|310.51|307.61|310.48|307.58|310.51|307.61|310.48|307.58|10
1646844700000|2022-03-09 16:51:40|310.47|307.57|310.39|307.49|310.49|307.59|310.38|307.48|14
1646844710000|2022-03-09 16:51:50|310.38|307.48|310.5|307.6|310.5|307.6|310.38|307.48|24
1646844720000|2022-03-09 16:52:00|310.43|307.53|310.4|307.5|310.47|307.57|310.36|307.46|21
1646844730000|2022-03-09 16:52:10|310.39|307.49|310.35|307.45|310.4|307.5|310.35|307.45|20
1646844740000|2022-03-09 16:52:20|310.36|307.46|310.35|307.45|310.38|307.48|310.34|307.44|9
1646844750000|2022-03-09 16:52:30|310.36|307.46|310.38|307.48|310.45|307.55|310.36|307.46|17
1646844760000|2022-03-09 16:52:40|310.37|307.47|310.34|307.44|310.43|307.53|310.31|307.41|17
1646844770000|2022-03-09 16:52:50|310.36|307.46|310.44|307.54|310.52|307.62|310.33|307.43|27
1646844780000|2022-03-09 16:53:00|310.45|307.55|310.41|307.51|310.45|307.55|310.4|307.5|10
1646844790000|2022-03-09 16:53:10|310.42|307.52|310.39|307.49|310.43|307.53|310.38|307.48|17
1646844800000|2022-03-09 16:53:20|310.38|307.48|310.52|307.62|310.52|307.62|310.38|307.48|12
1646844810000|2022-03-09 16:53:30|310.54|307.64|310.69|307.79|310.72|307.82|310.51|307.61|26
1646844820000|2022-03-09 16:53:40|310.73|307.83|310.75|307.85|310.77|307.87|310.64|307.74|28
1646844830000|2022-03-09 16:53:50|310.79|307.89|310.85|307.95|310.87|307.97|310.73|307.83|24
1646844840000|2022-03-09 16:54:00|310.86|307.96|310.85|307.95|310.87|307.97|310.81|307.91|22
1646844850000|2022-03-09 16:54:10|310.84|307.94|310.85|307.95|310.88|307.98|310.78|307.88|28
1646844860000|2022-03-09 16:54:20|310.87|307.97|310.82|307.92|310.88|307.98|310.81|307.91|16
1646844870000|2022-03-09 16:54:30|310.83|307.93|310.85|307.95|310.87|307.97|310.8|307.9|25
1646844880000|2022-03-09 16:54:40|310.84|307.94|310.84|307.94|310.85|307.95|310.8|307.9|17
1646844890000|2022-03-09 16:54:50|310.83|307.93|310.83|307.93|310.84|307.94|310.81|307.91|12
1646844900000|2022-03-09 16:55:00|310.82|307.92|310.88|307.98|310.88|307.98|310.81|307.91|19
1646844910000|2022-03-09 16:55:10|310.87|307.97|310.81|307.91|310.88|307.98|310.8|307.9|8
1646844920000|2022-03-09 16:55:20|310.82|307.92|310.85|307.95|310.85|307.95|310.81|307.91|8
1646844930000|2022-03-09 16:55:30|310.84|307.94|310.8|307.9|310.84|307.94|310.79|307.89|15
1646844940000|2022-03-09 16:55:40|310.79|307.89|310.8|307.9|310.81|307.91|310.78|307.88|15
1646844950000|2022-03-09 16:55:50|310.79|307.89|310.79|307.89|310.8|307.9|310.78|307.88|7
1646844960000|2022-03-09 16:56:00|310.8|307.9|310.81|307.91|310.81|307.91|310.78|307.88|12
1646844970000|2022-03-09 16:56:10|310.8|307.9|310.73|307.83|310.83|307.93|310.73|307.83|18
1646844980000|2022-03-09 16:56:20|310.75|307.85|310.69|307.79|310.75|307.85|310.67|307.77|21
1646844990000|2022-03-09 16:56:30|310.62|307.72|310.67|307.77|310.73|307.83|310.62|307.72|22
1646845000000|2022-03-09 16:56:40|310.68|307.78|310.68|307.78|310.74|307.84|310.63|307.73|23
1646845010000|2022-03-09 16:56:50|310.67|307.77|310.71|307.81|310.85|307.95|310.67|307.77|27
1646845020000|2022-03-09 16:57:00|310.75|307.85|310.74|307.84|310.77|307.87|310.71|307.81|25
1646845030000|2022-03-09 16:57:10|310.73|307.83|310.8|307.9|310.83|307.93|310.71|307.81|17
1646845040000|2022-03-09 16:57:20|310.82|307.92|310.81|307.91|310.82|307.92|310.78|307.88|13
1646845050000|2022-03-09 16:57:30|310.79|307.89|310.71|307.81|310.79|307.89|310.7|307.8|18
1646845060000|2022-03-09 16:57:40|310.73|307.83|310.73|307.83|310.76|307.86|310.69|307.79|20
1646845070000|2022-03-09 16:57:50|310.7|307.8|310.73|307.83|310.73|307.83|310.7|307.8|6
1646845080000|2022-03-09 16:58:00|310.72|307.82|310.53|307.63|310.73|307.83|310.53|307.63|22
1646845090000|2022-03-09 16:58:10|310.52|307.62|310.57|307.67|310.59|307.69|310.52|307.62|19
1646845100000|2022-03-09 16:58:20|310.56|307.66|310.61|307.71|310.63|307.73|310.52|307.62|26
1646845110000|2022-03-09 16:58:30|310.6|307.7|310.6|307.7|310.63|307.73|310.59|307.69|15
1646845120000|2022-03-09 16:58:40|310.59|307.69|310.58|307.68|310.61|307.71|310.57|307.67|18
1646845130000|2022-03-09 16:58:50|310.59|307.69|310.61|307.71|310.65|307.75|310.58|307.68|20
1646845140000|2022-03-09 16:59:00|310.62|307.72|310.62|307.72|310.63|307.73|310.6|307.7|15
1646845150000|2022-03-09 16:59:10|310.63|307.73|310.53|307.63|310.63|307.73|310.52|307.62|18
1646845160000|2022-03-09 16:59:20|310.52|307.62|310.59|307.69|310.59|307.69|310.52|307.62|16
1646845170000|2022-03-09 16:59:30|310.6|307.7|310.58|307.68|310.6|307.7|310.58|307.68|7
1646845180000|2022-03-09 16:59:40|310.59|307.69|310.53|307.63|310.59|307.69|310.52|307.62|17
1646845190000|2022-03-09 16:59:50|310.52|307.62|310.52|307.62|310.54|307.64|310.51|307.61|14
1646845200000|2022-03-09 17:00:00|310.5|307.6|310.45|307.55|310.53|307.63|310.44|307.54|19
1646845210000|2022-03-09 17:00:10|310.43|307.53|310.43|307.53|310.45|307.55|310.38|307.48|21
1646845220000|2022-03-09 17:00:20|310.42|307.52|310.48|307.58|310.52|307.62|310.42|307.52|15
1646845230000|2022-03-09 17:00:30|310.51|307.61|310.51|307.61|310.54|307.64|310.51|307.61|9
1646845240000|2022-03-09 17:00:40|310.52|307.62|310.54|307.64|310.56|307.66|310.52|307.62|9
1646845250000|2022-03-09 17:00:50|310.53|307.63|310.58|307.68|310.58|307.68|310.51|307.61|23
1646845260000|2022-03-09 17:01:00|310.55|307.65|310.53|307.63|310.56|307.66|310.53|307.63|16
1646845270000|2022-03-09 17:01:10|310.54|307.64|310.62|307.72|310.63|307.73|310.53|307.63|18
1646845280000|2022-03-09 17:01:20|310.64|307.74|310.7|307.8|310.77|307.87|310.64|307.74|15
1646845290000|2022-03-09 17:01:30|310.74|307.84|310.62|307.72|310.75|307.85|310.6|307.7|25
1646845300000|2022-03-09 17:01:40|310.63|307.73|310.61|307.71|310.63|307.73|310.6|307.7|15
1646845310000|2022-03-09 17:01:50|310.62|307.72|310.62|307.72|310.66|307.76|310.6|307.7|16
1646845320000|2022-03-09 17:02:00|310.6|307.7|310.63|307.73|310.63|307.73|310.58|307.68|18
1646845330000|2022-03-09 17:02:10|310.6|307.7|310.68|307.78|310.68|307.78|310.6|307.7|19
1646845340000|2022-03-09 17:02:20|310.65|307.75|310.78|307.88|310.79|307.89|310.63|307.73|16
1646845350000|2022-03-09 17:02:30|310.77|307.87|310.77|307.87|310.81|307.91|310.75|307.85|22
1646845360000|2022-03-09 17:02:40|310.78|307.88|310.81|307.91|310.82|307.92|310.75|307.85|20
1646845370000|2022-03-09 17:02:50|310.8|307.9|310.83|307.93|310.84|307.94|310.79|307.89|21
1646845380000|2022-03-09 17:03:00|310.84|307.94|310.75|307.85|310.84|307.94|310.71|307.81|17
1646845390000|2022-03-09 17:03:10|310.74|307.84|310.77|307.87|310.77|307.87|310.74|307.84|6
1646845400000|2022-03-09 17:03:20|310.78|307.88|310.72|307.82|310.78|307.88|310.7|307.8|21
1646845410000|2022-03-09 17:03:30|310.71|307.81|310.69|307.79|310.71|307.81|310.69|307.79|14
1646845420000|2022-03-09 17:03:40|310.71|307.81|310.69|307.79|310.71|307.81|310.68|307.78|16
1646845430000|2022-03-09 17:03:50|310.7|307.8|310.7|307.8|310.71|307.81|310.69|307.79|13
1646845440000|2022-03-09 17:04:00|310.69|307.79|310.7|307.8|310.71|307.81|310.69|307.79|13
1646845450000|2022-03-09 17:04:10|310.69|307.79|310.73|307.83|310.73|307.83|310.69|307.79|8
1646845460000|2022-03-09 17:04:20|310.74|307.84|310.7|307.8|310.74|307.84|310.7|307.8|10
1646845470000|2022-03-09 17:04:30|310.71|307.81|310.71|307.81|310.71|307.81|310.7|307.8|3
1646845480000|2022-03-09 17:04:40|310.7|307.8|310.76|307.86|310.76|307.86|310.7|307.8|10
1646845490000|2022-03-09 17:04:50|310.79|307.89|310.79|307.89|310.8|307.9|310.77|307.87|14
1646845500000|2022-03-09 17:05:00|310.77|307.87|310.8|307.9|310.81|307.91|310.77|307.87|15
1646845510000|2022-03-09 17:05:10|310.81|307.91|310.88|307.98|310.91|308.01|310.81|307.91|19
1646845520000|2022-03-09 17:05:20|310.86|307.96|310.8|307.9|310.86|307.96|310.8|307.9|20
1646845530000|2022-03-09 17:05:30|310.79|307.89|310.81|307.91|310.87|307.97|310.78|307.88|18
1646845540000|2022-03-09 17:05:40|310.79|307.89|310.8|307.9|310.82|307.92|310.78|307.88|15
1646845550000|2022-03-09 17:05:50|310.81|307.91|310.82|307.92|310.82|307.92|310.8|307.9|15
1646845560000|2022-03-09 17:06:00|310.81|307.91|310.88|307.98|310.88|307.98|310.8|307.9|22
1646845570000|2022-03-09 17:06:10|310.89|307.99|310.84|307.94|310.89|307.99|310.82|307.92|11
1646845580000|2022-03-09 17:06:20|310.85|307.95|310.83|307.93|310.9|308|310.83|307.93|14
1646845590000|2022-03-09 17:06:30|310.84|307.94|310.92|308.02|310.93|308.03|310.84|307.94|19
1646845600000|2022-03-09 17:06:40|310.93|308.03|310.92|308.02|310.93|308.03|310.9|308|16
1646845610000|2022-03-09 17:06:50|310.94|308.04|310.89|307.99|310.94|308.04|310.86|307.96|22
1646845620000|2022-03-09 17:07:00|310.87|307.97|310.86|307.96|310.88|307.98|310.85|307.95|20
1646845630000|2022-03-09 17:07:10|310.87|307.97|310.73|307.83|310.88|307.98|310.73|307.83|18
1646845640000|2022-03-09 17:07:20|310.79|307.89|310.7|307.8|310.79|307.89|310.61|307.71|30
1646845650000|2022-03-09 17:07:30|310.69|307.79|310.69|307.79|310.72|307.82|310.62|307.72|19
1646845660000|2022-03-09 17:07:40|310.68|307.78|310.74|307.84|310.75|307.85|310.67|307.77|14
1646845670000|2022-03-09 17:07:50|310.73|307.83|310.64|307.74|310.73|307.83|310.6|307.7|18
1646845680000|2022-03-09 17:08:00|310.65|307.75|310.63|307.73|310.71|307.81|310.6|307.7|28
1646845690000|2022-03-09 17:08:10|310.5|307.6|310.51|307.61|310.54|307.64|310.49|307.59|20
1646845700000|2022-03-09 17:08:20|310.5|307.6|310.55|307.65|310.55|307.65|310.49|307.59|15
1646845710000|2022-03-09 17:08:30|310.54|307.64|310.54|307.64|310.57|307.67|310.51|307.61|20
1646845720000|2022-03-09 17:08:40|310.56|307.66|310.62|307.72|310.62|307.72|310.53|307.63|17
1646845730000|2022-03-09 17:08:50|310.63|307.73|310.78|307.88|310.82|307.92|310.63|307.73|31
1646845740000|2022-03-09 17:09:00|310.77|307.87|310.81|307.91|310.85|307.95|310.74|307.84|21
1646845750000|2022-03-09 17:09:10|310.82|307.92|310.74|307.84|310.85|307.95|310.74|307.84|18
1646845760000|2022-03-09 17:09:20|310.72|307.82|310.71|307.81|310.73|307.83|310.7|307.8|17
1646845770000|2022-03-09 17:09:30|310.73|307.83|310.68|307.78|310.73|307.83|310.66|307.76|12
1646845780000|2022-03-09 17:09:40|310.67|307.77|310.64|307.74|310.69|307.79|310.64|307.74|23
1646845790000|2022-03-09 17:09:50|310.65|307.75|310.6|307.7|310.66|307.76|310.6|307.7|16
1646845800000|2022-03-09 17:10:00|310.59|307.69|310.63|307.73|310.65|307.75|310.59|307.69|16
1646845810000|2022-03-09 17:10:10|310.62|307.72|310.61|307.71|310.63|307.73|310.56|307.66|20
1646845820000|2022-03-09 17:10:20|310.65|307.75|310.61|307.71|310.65|307.75|310.61|307.71|12
1646845830000|2022-03-09 17:10:30|310.6|307.7|311.62|308.72|311.77|308.87|310.59|307.69|22
1646845840000|2022-03-09 17:10:40|311.68|308.78|311.63|308.73|311.75|308.85|311.56|308.66|18
1646845850000|2022-03-09 17:10:50|311.61|308.71|311.93|309.03|311.93|309.03|311.61|308.71|27
1646845860000|2022-03-09 17:11:00|311.94|309.04|311.61|308.71|311.94|309.04|311.56|308.66|26
1646845870000|2022-03-09 17:11:10|311.58|308.68|311.48|308.58|311.6|308.7|311.28|308.38|23
1646845880000|2022-03-09 17:11:20|311.47|308.57|311.46|308.56|311.62|308.72|311.45|308.55|34
1646845890000|2022-03-09 17:11:30|311.47|308.57|311.58|308.68|311.65|308.75|311.46|308.56|23
1646845900000|2022-03-09 17:11:40|311.56|308.66|311.49|308.59|311.59|308.69|311.47|308.57|19
1646845910000|2022-03-09 17:11:50|311.48|308.58|311.31|308.41|311.48|308.58|311.29|308.39|17
1646845920000|2022-03-09 17:12:00|311.32|308.42|311.12|308.22|311.32|308.42|311.12|308.22|22
1646845930000|2022-03-09 17:12:10|311.15|308.25|311.14|308.24|311.17|308.27|311.08|308.18|18
1646845940000|2022-03-09 17:12:20|311.13|308.23|311.09|308.19|311.17|308.27|311.08|308.18|16
1646845950000|2022-03-09 17:12:30|311.08|308.18|311.15|308.25|311.21|308.31|311.08|308.18|18
1646845960000|2022-03-09 17:12:40|311.14|308.24|311.15|308.25|311.22|308.32|311.14|308.24|14
1646845970000|2022-03-09 17:12:50|311.09|308.19|311.14|308.24|311.16|308.26|311.08|308.18|16
1646845980000|2022-03-09 17:13:00|311.13|308.23|311.09|308.19|311.15|308.25|311.08|308.18|13
1646845990000|2022-03-09 17:13:10|311.1|308.2|311.13|308.23|311.17|308.27|311.1|308.2|17
1646846000000|2022-03-09 17:13:20|311.11|308.21|311.09|308.19|311.13|308.23|311.07|308.17|18
1646846010000|2022-03-09 17:13:30|311.1|308.2|311.12|308.22|311.14|308.24|311.08|308.18|16
1646846020000|2022-03-09 17:13:40|311.09|308.19|311.14|308.24|311.16|308.26|311.07|308.17|23
1646846030000|2022-03-09 17:13:50|311.12|308.22|311.13|308.23|311.14|308.24|311.12|308.22|15
1646846040000|2022-03-09 17:14:00|311.14|308.24|311.19|308.29|311.2|308.3|311.14|308.24|10
1646846050000|2022-03-09 17:14:10|311.17|308.27|311.17|308.27|311.19|308.29|311.15|308.25|12
1646846060000|2022-03-09 17:14:20|311.18|308.28|311.24|308.34|311.26|308.36|311.16|308.26|14
1646846070000|2022-03-09 17:14:30|311.27|308.37|311.2|308.3|311.28|308.38|311.18|308.28|18
1646846080000|2022-03-09 17:14:40|311.19|308.29|311.18|308.28|311.21|308.31|311.18|308.28|14
1646846090000|2022-03-09 17:14:50|311.19|308.29|311.2|308.3|311.21|308.31|311.19|308.29|8
1646846100000|2022-03-09 17:15:00|311.19|308.29|311.17|308.27|311.19|308.29|311.16|308.26|13
1646846110000|2022-03-09 17:15:10|311.18|308.28|311.16|308.26|311.19|308.29|311.15|308.25|20
1646846120000|2022-03-09 17:15:20|311.17|308.27|311.03|308.13|311.17|308.27|310.98|308.08|26
1646846130000|2022-03-09 17:15:30|311.01|308.11|311.11|308.21|311.11|308.21|311|308.1|27
1646846140000|2022-03-09 17:15:40|311.12|308.22|311.16|308.26|311.18|308.28|311.12|308.22|23
1646846150000|2022-03-09 17:15:50|311.15|308.25|311.22|308.32|311.26|308.36|311.15|308.25|17
1646846160000|2022-03-09 17:16:00|311.23|308.33|311.22|308.32|311.23|308.33|311.19|308.29|14
1646846170000|2022-03-09 17:16:10|311.19|308.29|311.15|308.25|311.23|308.33|311.15|308.25|23
1646846180000|2022-03-09 17:16:20|311.16|308.26|311.18|308.28|311.25|308.35|311.15|308.25|20
1646846190000|2022-03-09 17:16:30|311.19|308.29|311.16|308.26|311.19|308.29|311.16|308.26|14
1646846200000|2022-03-09 17:16:40|311.17|308.27|311.22|308.32|311.22|308.32|311.15|308.25|19
1646846210000|2022-03-09 17:16:50|311.21|308.31|311.16|308.26|311.22|308.32|311.15|308.25|18
1646846220000|2022-03-09 17:17:00|311.15|308.25|311.18|308.28|311.21|308.31|311.14|308.24|16
1646846230000|2022-03-09 17:17:10|311.19|308.29|311.21|308.31|311.21|308.31|311.18|308.28|13
1646846240000|2022-03-09 17:17:20|311.22|308.32|311.19|308.29|311.22|308.32|311.18|308.28|13
1646846250000|2022-03-09 17:17:30|311.18|308.28|311.19|308.29|311.19|308.29|311.16|308.26|13
1646846260000|2022-03-09 17:17:40|311.17|308.27|311.17|308.27|311.19|308.29|311.15|308.25|16
1646846270000|2022-03-09 17:17:50|311.18|308.28|311.16|308.26|311.19|308.29|311.15|308.25|17
1646846280000|2022-03-09 17:18:00|311.18|308.28|311.11|308.21|311.18|308.28|311.07|308.17|22
1646846290000|2022-03-09 17:18:10|311.1|308.2|311.16|308.26|311.2|308.3|311.1|308.2|16
1646846300000|2022-03-09 17:18:20|311.18|308.28|311.12|308.22|311.2|308.3|311.12|308.22|19
1646846310000|2022-03-09 17:18:30|311.13|308.23|311.08|308.18|311.15|308.25|311.06|308.16|23
1646846320000|2022-03-09 17:18:40|311.07|308.17|311.04|308.14|311.07|308.17|311.02|308.12|22
1646846330000|2022-03-09 17:18:50|311.05|308.15|311.05|308.15|311.07|308.17|311.02|308.12|11
1646846340000|2022-03-09 17:19:00|311.03|308.13|311.02|308.12|311.05|308.15|311|308.1|11
1646846350000|2022-03-09 17:19:10|311.03|308.13|311.02|308.12|311.04|308.14|310.99|308.09|14
1646846360000|2022-03-09 17:19:20|311.03|308.13|311|308.1|311.03|308.13|310.97|308.07|18
1646846370000|2022-03-09 17:19:30|310.99|308.09|311.01|308.11|311.01|308.11|310.96|308.06|16
1646846380000|2022-03-09 17:19:40|311.02|308.12|310.92|308.02|311.02|308.12|310.92|308.02|15
1646846390000|2022-03-09 17:19:50|310.91|308.01|310.85|307.95|310.95|308.05|310.85|307.95|16
1646846400000|2022-03-09 17:20:00|310.95|308.05|310.72|307.82|310.95|308.05|310.67|307.77|24
1646846410000|2022-03-09 17:20:10|310.68|307.78|310.69|307.79|310.72|307.82|310.66|307.76|19
1646846420000|2022-03-09 17:20:20|310.68|307.78|310.51|307.61|310.71|307.81|310.51|307.61|18
1646846430000|2022-03-09 17:20:30|310.52|307.62|310.52|307.62|310.64|307.74|310.48|307.58|25
1646846440000|2022-03-09 17:20:40|310.51|307.61|310.53|307.63|310.55|307.65|310.45|307.55|19
1646846450000|2022-03-09 17:20:50|310.47|307.57|310.4|307.5|310.52|307.62|310.39|307.49|17
1646846460000|2022-03-09 17:21:00|310.39|307.49|310.31|307.41|310.46|307.56|310.31|307.41|22
1646846470000|2022-03-09 17:21:10|310.26|307.36|310.28|307.38|310.35|307.45|310.25|307.35|22
1646846480000|2022-03-09 17:21:20|310.31|307.41|309.87|306.97|310.31|307.41|309.85|306.95|31
1646846490000|2022-03-09 17:21:30|309.85|306.95|309.66|306.76|309.86|306.96|309.66|306.76|14
1646846500000|2022-03-09 17:21:40|309.67|306.77|309.68|306.78|309.7|306.8|309.67|306.77|11
1646846510000|2022-03-09 17:21:50|309.66|306.76|309.69|306.79|309.71|306.81|309.59|306.69|21
1646846520000|2022-03-09 17:22:00|309.68|306.78|309.91|307.01|309.91|307.01|309.62|306.72|23
1646846530000|2022-03-09 17:22:10|309.92|307.02|310.33|307.43|310.54|307.64|309.92|307.02|31
1646846540000|2022-03-09 17:22:20|310.31|307.41|310.17|307.27|310.31|307.41|310.17|307.27|23
1646846550000|2022-03-09 17:22:30|310.2|307.3|310.39|307.49|310.42|307.52|310.13|307.23|24
1646846560000|2022-03-09 17:22:40|310.41|307.51|310.41|307.51|310.43|307.53|310.36|307.46|27
1646846570000|2022-03-09 17:22:50|310.4|307.5|310.39|307.49|310.43|307.53|310.37|307.47|19
1646846580000|2022-03-09 17:23:00|310.4|307.5|310.46|307.56|310.47|307.57|310.4|307.5|18
1646846590000|2022-03-09 17:23:10|310.43|307.53|310.41|307.51|310.44|307.54|310.33|307.43|23
1646846600000|2022-03-09 17:23:20|310.42|307.52|310.49|307.59|310.51|307.61|310.39|307.49|24
1646846610000|2022-03-09 17:23:30|310.5|307.6|310.45|307.55|310.58|307.68|310.44|307.54|19
1646846620000|2022-03-09 17:23:40|310.47|307.57|310.53|307.63|310.56|307.66|310.47|307.57|20
1646846630000|2022-03-09 17:23:50|310.55|307.65|310.52|307.62|310.56|307.66|310.5|307.6|17
1646846640000|2022-03-09 17:24:00|310.53|307.63|310.56|307.66|310.57|307.67|310.53|307.63|23
1646846650000|2022-03-09 17:24:10|310.54|307.64|310.45|307.55|310.56|307.66|310.45|307.55|16
1646846660000|2022-03-09 17:24:20|310.48|307.58|310.42|307.52|310.48|307.58|310.41|307.51|16
1646846670000|2022-03-09 17:24:30|310.45|307.55|310.48|307.58|310.5|307.6|310.42|307.52|21
1646846680000|2022-03-09 17:24:40|310.49|307.59|310.42|307.52|310.5|307.6|310.38|307.48|18
1646846690000|2022-03-09 17:24:50|310.41|307.51|310.35|307.45|310.44|307.54|310.35|307.45|17
1646846700000|2022-03-09 17:25:00|310.34|307.44|310.37|307.47|310.39|307.49|310.3|307.4|20
1646846710000|2022-03-09 17:25:10|310.36|307.46|310.44|307.54|310.48|307.58|310.31|307.41|21
1646846720000|2022-03-09 17:25:20|310.41|307.51|310.42|307.52|310.45|307.55|310.38|307.48|23
1646846730000|2022-03-09 17:25:30|310.44|307.54|310.39|307.49|310.44|307.54|310.35|307.45|23
1646846740000|2022-03-09 17:25:40|310.37|307.47|310.02|307.12|310.38|307.48|309.96|307.06|31
1646846750000|2022-03-09 17:25:50|310.03|307.13|310.09|307.19|310.14|307.24|310.02|307.12|21
1646846760000|2022-03-09 17:26:00|310.1|307.2|310.1|307.2|310.15|307.25|310.08|307.18|18
1646846770000|2022-03-09 17:26:10|310.11|307.21|310.18|307.28|310.23|307.33|310.11|307.21|23
1646846780000|2022-03-09 17:26:20|310.21|307.31|310.42|307.52|310.42|307.52|310.18|307.28|26
1646846790000|2022-03-09 17:26:30|310.44|307.54|310.41|307.51|310.46|307.56|310.36|307.46|25
1646846800000|2022-03-09 17:26:40|310.4|307.5|310.4|307.5|310.42|307.52|310.37|307.47|22
1646846810000|2022-03-09 17:26:50|310.42|307.52|310.43|307.53|310.46|307.56|310.37|307.47|18
1646846820000|2022-03-09 17:27:00|310.41|307.51|310.47|307.57|310.51|307.61|310.4|307.5|21
1646846830000|2022-03-09 17:27:10|310.46|307.56|310.6|307.7|310.62|307.72|310.46|307.56|23
1646846840000|2022-03-09 17:27:20|310.57|307.67|310.75|307.85|310.76|307.86|310.57|307.67|20
1646846850000|2022-03-09 17:27:30|310.74|307.84|310.69|307.79|310.74|307.84|310.69|307.79|23
1646846860000|2022-03-09 17:27:40|310.7|307.8|310.68|307.78|310.72|307.82|310.59|307.69|19
1646846870000|2022-03-09 17:27:50|310.71|307.81|310.8|307.9|310.86|307.96|310.69|307.79|29
1646846880000|2022-03-09 17:28:00|310.83|307.93|311.21|308.31|311.21|308.31|310.83|307.93|26
1646846890000|2022-03-09 17:28:10|311.22|308.32|311.16|308.26|311.31|308.41|311.13|308.23|25
1646846900000|2022-03-09 17:28:20|311.15|308.25|311|308.1|311.15|308.25|310.98|308.08|21
1646846910000|2022-03-09 17:28:30|311.01|308.11|310.89|307.99|311.02|308.12|310.88|307.98|14
1646846920000|2022-03-09 17:28:40|310.88|307.98|310.89|307.99|310.92|308.02|310.85|307.95|25
1646846930000|2022-03-09 17:28:50|310.88|307.98|310.98|308.08|310.98|308.08|310.87|307.97|22
1646846940000|2022-03-09 17:29:00|311.01|308.11|311|308.1|311.08|308.18|310.97|308.07|22
1646846950000|2022-03-09 17:29:10|310.98|308.08|310.98|308.08|311.03|308.13|310.98|308.08|19
1646846960000|2022-03-09 17:29:20|310.99|308.09|310.99|308.09|311.04|308.14|310.98|308.08|22
1646846970000|2022-03-09 17:29:30|310.97|308.07|310.97|308.07|310.97|308.07|310.9|308|23
1646846980000|2022-03-09 17:29:40|310.98|308.08|311.01|308.11|311.03|308.13|310.92|308.02|25
1646846990000|2022-03-09 17:29:50|311.06|308.16|311.09|308.19|311.13|308.23|311.05|308.15|17
1646847000000|2022-03-09 17:30:00|311.08|308.18|311.18|308.28|311.18|308.28|311.08|308.18|20
1646847010000|2022-03-09 17:30:10|311.19|308.29|311.23|308.33|311.23|308.33|311.14|308.24|21
1646847020000|2022-03-09 17:30:20|311.22|308.32|311.24|308.34|311.28|308.38|311.19|308.29|16
1646847030000|2022-03-09 17:30:30|311.25|308.35|311.24|308.34|311.28|308.38|311.23|308.33|17
1646847040000|2022-03-09 17:30:40|311.25|308.35|311.26|308.36|311.27|308.37|311.22|308.32|24
1646847050000|2022-03-09 17:30:50|311.25|308.35|311.41|308.51|311.42|308.52|311.24|308.34|21
1646847060000|2022-03-09 17:31:00|311.4|308.5|311.52|308.62|311.54|308.64|311.4|308.5|17
1646847070000|2022-03-09 17:31:10|311.56|308.66|311.45|308.55|311.56|308.66|311.45|308.55|19
1646847080000|2022-03-09 17:31:20|311.42|308.52|311.44|308.54|311.44|308.54|311.42|308.52|9
1646847090000|2022-03-09 17:31:30|311.43|308.53|311.41|308.51|311.44|308.54|311.4|308.5|17
1646847100000|2022-03-09 17:31:40|311.42|308.52|311.83|308.93|311.83|308.93|311.42|308.52|28
1646847110000|2022-03-09 17:31:50|311.86|308.96|311.84|308.94|311.96|309.06|311.84|308.94|34
1646847120000|2022-03-09 17:32:00|311.72|308.82|311.66|308.76|311.78|308.88|311.62|308.72|32
1646847130000|2022-03-09 17:32:10|311.64|308.74|311.66|308.76|311.69|308.79|311.63|308.73|18
1646847140000|2022-03-09 17:32:20|311.64|308.74|311.72|308.82|311.72|308.82|311.64|308.74|19
1646847150000|2022-03-09 17:32:30|311.7|308.8|311.66|308.76|311.73|308.83|311.65|308.75|24
1646847160000|2022-03-09 17:32:40|311.64|308.74|311.63|308.73|311.66|308.76|311.59|308.69|19
1646847170000|2022-03-09 17:32:50|311.62|308.72|311.62|308.72|311.64|308.74|311.58|308.68|13
1646847180000|2022-03-09 17:33:00|311.61|308.71|311.61|308.71|311.65|308.75|311.59|308.69|17
1646847190000|2022-03-09 17:33:10|311.6|308.7|311.6|308.7|311.65|308.75|311.58|308.68|13
1646847200000|2022-03-09 17:33:20|311.59|308.69|311.65|308.75|311.66|308.76|311.59|308.69|15
1646847210000|2022-03-09 17:33:30|311.64|308.74|311.73|308.83|311.79|308.89|311.64|308.74|21
1646847220000|2022-03-09 17:33:40|311.74|308.84|311.74|308.84|311.76|308.86|311.69|308.79|20
1646847230000|2022-03-09 17:33:50|311.73|308.83|311.78|308.88|311.78|308.88|311.71|308.81|14
1646847240000|2022-03-09 17:34:00|311.79|308.89|312.11|309.21|312.11|309.21|311.79|308.89|17
1646847250000|2022-03-09 17:34:10|312.08|309.18|312.08|309.18|312.08|309.18|312.07|309.17|3
1646847260000|2022-03-09 17:34:20|312.09|309.19|312.18|309.28|312.24|309.34|312.09|309.19|24
1646847270000|2022-03-09 17:34:30|312.17|309.27|312.19|309.29|312.25|309.35|312.14|309.24|29
1646847280000|2022-03-09 17:34:40|312.18|309.28|312.17|309.27|312.25|309.35|312.12|309.22|24
1646847290000|2022-03-09 17:34:50|312.18|309.28|312.18|309.28|312.25|309.35|312.17|309.27|17
1646847300000|2022-03-09 17:35:00|312.17|309.27|312.23|309.33|312.3|309.4|312.17|309.27|22
1646847310000|2022-03-09 17:35:10|312.24|309.34|312.22|309.32|312.26|309.36|312.17|309.27|23
1646847320000|2022-03-09 17:35:20|312.2|309.3|312.12|309.22|312.22|309.32|312.12|309.22|25
1646847330000|2022-03-09 17:35:30|312.15|309.25|312.04|309.14|312.2|309.3|312.04|309.14|18
1646847340000|2022-03-09 17:35:40|312.06|309.16|312.13|309.23|312.14|309.24|312.04|309.14|20
1646847350000|2022-03-09 17:35:50|312.08|309.18|312.2|309.3|312.22|309.32|312.08|309.18|25
1646847360000|2022-03-09 17:36:00|312.19|309.29|312.3|309.4|312.31|309.41|312.19|309.29|9
1646847370000|2022-03-09 17:36:10|312.28|309.38|312.29|309.39|312.33|309.43|312.28|309.38|14
1646847380000|2022-03-09 17:36:20|312.3|309.4|312.28|309.38|312.33|309.43|312.28|309.38|10
1646847390000|2022-03-09 17:36:30|312.32|309.42|312.23|309.33|312.34|309.44|312.22|309.32|19
1646847400000|2022-03-09 17:36:40|312.24|309.34|312.23|309.33|312.29|309.39|312.14|309.24|26
1646847410000|2022-03-09 17:36:50|312.24|309.34|312.21|309.31|312.33|309.43|312.15|309.25|22
1646847420000|2022-03-09 17:37:00|312.22|309.32|312.19|309.29|312.24|309.34|312.13|309.23|17
1646847430000|2022-03-09 17:37:10|312.2|309.3|312.2|309.3|312.23|309.33|312.17|309.27|12
1646847440000|2022-03-09 17:37:20|312.21|309.31|312.22|309.32|312.23|309.33|312.18|309.28|16
1646847450000|2022-03-09 17:37:30|312.23|309.33|312.21|309.31|312.23|309.33|312.19|309.29|13
1646847460000|2022-03-09 17:37:40|312.22|309.32|312.21|309.31|312.24|309.34|312.2|309.3|15
1646847470000|2022-03-09 17:37:50|312.2|309.3|312.2|309.3|312.23|309.33|312.2|309.3|17
1646847480000|2022-03-09 17:38:00|312.19|309.29|312.18|309.28|312.21|309.31|312.16|309.26|13
1646847490000|2022-03-09 17:38:10|312.19|309.29|312.21|309.31|312.21|309.31|312.18|309.28|7
1646847500000|2022-03-09 17:38:20|312.19|309.29|312.07|309.17|312.21|309.31|312.07|309.17|21
1646847510000|2022-03-09 17:38:30|312.13|309.23|311.82|308.92|312.13|309.23|311.82|308.92|26
1646847520000|2022-03-09 17:38:40|311.83|308.93|311.95|309.05|311.98|309.08|311.77|308.87|29
1646847530000|2022-03-09 17:38:50|311.93|309.03|312|309.1|312.03|309.13|311.93|309.03|28
1646847540000|2022-03-09 17:39:00|311.99|309.09|311.91|309.01|312|309.1|311.86|308.96|27
1646847550000|2022-03-09 17:39:10|311.94|309.04|311.92|309.02|311.95|309.05|311.85|308.95|15
1646847560000|2022-03-09 17:39:20|311.9|309|311.89|308.99|311.91|309.01|311.87|308.97|15
1646847570000|2022-03-09 17:39:30|311.9|309|311.9|309|311.9|309|311.86|308.96|21
1646847580000|2022-03-09 17:39:40|311.88|308.98|311.87|308.97|311.89|308.99|311.85|308.95|20
1646847590000|2022-03-09 17:39:50|311.84|308.94|311.85|308.95|311.86|308.96|311.82|308.92|18
1646847600000|2022-03-09 17:40:00|311.84|308.94|311.83|308.93|311.87|308.97|311.83|308.93|16
1646847610000|2022-03-09 17:40:10|311.84|308.94|311.81|308.91|311.86|308.96|311.78|308.88|23
1646847620000|2022-03-09 17:40:20|311.8|308.9|311.83|308.93|311.84|308.94|311.8|308.9|22
1646847630000|2022-03-09 17:40:30|311.85|308.95|311.81|308.91|311.86|308.96|311.78|308.88|25
1646847640000|2022-03-09 17:40:40|311.82|308.92|311.96|309.06|311.96|309.06|311.78|308.88|17
1646847650000|2022-03-09 17:40:50|311.97|309.07|312.09|309.19|312.11|309.21|311.97|309.07|17
1646847660000|2022-03-09 17:41:00|312.08|309.18|312.05|309.15|312.11|309.21|312.04|309.14|16
1646847670000|2022-03-09 17:41:10|312.04|309.14|312.31|309.41|312.31|309.41|311.96|309.06|29
1646847680000|2022-03-09 17:41:20|312.26|309.36|312.86|309.96|312.97|310.07|312.26|309.36|27
1646847690000|2022-03-09 17:41:30|312.81|309.91|312.82|309.92|312.82|309.92|312.52|309.62|31
1646847700000|2022-03-09 17:41:40|312.78|309.88|312.89|309.99|312.91|310.01|312.78|309.88|14
1646847710000|2022-03-09 17:41:50|312.81|309.91|312.91|310.01|312.93|310.03|312.79|309.89|30
1646847720000|2022-03-09 17:42:00|312.92|310.02|313.08|310.18|313.11|310.21|312.92|310.02|29
1646847730000|2022-03-09 17:42:10|313.07|310.17|312.95|310.05|313.07|310.17|312.94|310.04|20
1646847740000|2022-03-09 17:42:20|312.96|310.06|313.03|310.13|313.06|310.16|312.94|310.04|24
1646847750000|2022-03-09 17:42:30|313.04|310.14|313.24|310.34|313.27|310.37|313.04|310.14|21
1646847760000|2022-03-09 17:42:40|313.26|310.36|313.18|310.28|313.33|310.43|313.18|310.28|32
1646847770000|2022-03-09 17:42:50|313.12|310.22|313.33|310.43|313.34|310.44|313.12|310.22|33
1646847780000|2022-03-09 17:43:00|313.34|310.44|314.66|311.76|314.99|312.09|313.34|310.44|35
1646847790000|2022-03-09 17:43:10|314.84|311.94|314.38|311.48|314.94|312.04|314.17|311.27|33
1646847800000|2022-03-09 17:43:20|314.34|311.44|314.3|311.4|314.39|311.49|314.25|311.35|32
1646847810000|2022-03-09 17:43:30|314.28|311.38|314.29|311.39|314.34|311.44|314.23|311.33|23
1646847820000|2022-03-09 17:43:40|314.26|311.36|314.25|311.35|314.3|311.4|314.22|311.32|21
1646847830000|2022-03-09 17:43:50|314.26|311.36|314.11|311.21|314.28|311.38|314.11|311.21|26
1646847840000|2022-03-09 17:44:00|314.04|311.14|314.1|311.2|314.12|311.22|313.94|311.04|31
1646847850000|2022-03-09 17:44:10|314.06|311.16|314.27|311.37|314.27|311.37|314.05|311.15|28
1646847860000|2022-03-09 17:44:20|314.26|311.36|314.19|311.29|314.26|311.36|314.19|311.29|17
1646847870000|2022-03-09 17:44:30|314.2|311.3|314.5|311.6|314.53|311.63|314.2|311.3|22
1646847880000|2022-03-09 17:44:40|314.53|311.63|314.87|311.97|314.87|311.97|314.52|311.62|26
1646847890000|2022-03-09 17:44:50|314.88|311.98|314.89|311.99|314.97|312.07|314.84|311.94|17
1646847900000|2022-03-09 17:45:00|314.87|311.97|314.59|311.69|314.87|311.97|314.54|311.64|24
1646847910000|2022-03-09 17:45:10|314.7|311.8|314.83|311.93|314.83|311.93|314.7|311.8|22
1646847920000|2022-03-09 17:45:20|314.86|311.96|315.2|312.3|315.2|312.3|314.85|311.95|29
1646847930000|2022-03-09 17:45:30|315.21|312.31|315.14|312.24|315.25|312.35|315.13|312.23|27
1646847940000|2022-03-09 17:45:40|315.13|312.23|315.14|312.24|315.14|312.24|315.09|312.19|17
1646847950000|2022-03-09 17:45:50|315.18|312.28|315.28|312.38|315.3|312.4|315.18|312.28|16
1646847960000|2022-03-09 17:46:00|315.29|312.39|315.26|312.36|315.33|312.43|315.26|312.36|16
1646847970000|2022-03-09 17:46:10|315.25|312.35|315.41|312.51|315.41|312.51|315.25|312.35|20
1646847980000|2022-03-09 17:46:20|315.48|312.58|315.97|313.07|315.97|313.07|315.48|312.58|33
1646847990000|2022-03-09 17:46:30|315.98|313.08|316.07|313.17|316.34|313.44|315.94|313.04|32
1646848000000|2022-03-09 17:46:40|316.08|313.18|315.8|312.9|316.08|313.18|315.76|312.86|29
1646848010000|2022-03-09 17:46:50|315.79|312.89|315.99|313.09|315.99|313.09|315.79|312.89|25
1646848020000|2022-03-09 17:47:00|315.98|313.08|316.36|313.46|316.57|313.67|315.98|313.08|27
1646848030000|2022-03-09 17:47:10|316.37|313.47|316.37|313.47|316.37|313.47|316.2|313.3|30
1646848040000|2022-03-09 17:47:20|316.36|313.46|316.32|313.42|316.4|313.5|316.28|313.38|30
1646848050000|2022-03-09 17:47:30|316.34|313.44|316.89|313.99|316.9|314|316.3|313.4|28
1646848060000|2022-03-09 17:47:40|316.9|314|316.69|313.79|316.92|314.02|316.56|313.66|25
1646848070000|2022-03-09 17:47:50|316.67|313.77|316.9|314|316.92|314.02|316.59|313.69|26
1646848080000|2022-03-09 17:48:00|316.91|314.01|316.99|314.09|317|314.1|316.89|313.99|25
1646848090000|2022-03-09 17:48:10|316.95|314.05|316.6|313.7|316.95|314.05|316.59|313.69|33
1646848100000|2022-03-09 17:48:20|316.61|313.71|316.68|313.78|316.7|313.8|316.57|313.67|22
1646848110000|2022-03-09 17:48:30|316.67|313.77|316.56|313.66|316.67|313.77|316.48|313.58|23
1646848120000|2022-03-09 17:48:40|316.54|313.64|316.54|313.64|316.61|313.71|316.49|313.59|30
1646848130000|2022-03-09 17:48:50|316.61|313.71|317.04|314.14|317.04|314.14|316.61|313.71|24
1646848140000|2022-03-09 17:49:00|317.01|314.11|316.81|313.91|317.06|314.16|316.8|313.9|26
1646848150000|2022-03-09 17:49:10|316.82|313.92|317.18|314.28|317.21|314.31|316.82|313.92|33
1646848160000|2022-03-09 17:49:20|317.11|314.21|317.8|314.9|318.07|315.17|317.11|314.21|32
1646848170000|2022-03-09 17:49:30|317.84|314.94|318.02|315.12|318.02|315.12|317.72|314.82|19
1646848180000|2022-03-09 17:49:40|317.95|315.05|317.65|314.75|318.04|315.14|317.65|314.75|20
1646848190000|2022-03-09 17:49:50|317.72|314.82|317.67|314.77|317.75|314.85|317.51|314.61|23
1646848200000|2022-03-09 17:50:00|317.55|314.65|317.79|314.89|317.79|314.89|317.32|314.42|27
1646848210000|2022-03-09 17:50:10|317.86|314.96|318.31|315.41|318.31|315.41|317.86|314.96|31
1646848220000|2022-03-09 17:50:20|318.32|315.42|318.21|315.31|318.41|315.51|318.14|315.24|27
1646848230000|2022-03-09 17:50:30|318.22|315.32|318.34|315.44|318.34|315.44|318.2|315.3|23
1646848240000|2022-03-09 17:50:40|318.35|315.45|318.37|315.47|318.4|315.5|318.35|315.45|13
1646848250000|2022-03-09 17:50:50|318.39|315.49|318.32|315.42|318.44|315.54|318.26|315.36|21
1646848260000|2022-03-09 17:51:00|318.31|315.41|318.2|315.3|318.31|315.41|318.16|315.26|20
1646848270000|2022-03-09 17:51:10|318.21|315.31|318.4|315.5|318.45|315.55|318.17|315.27|24
1646848280000|2022-03-09 17:51:20|318.42|315.52|318.51|315.61|318.51|315.61|318.42|315.52|13
1646848290000|2022-03-09 17:51:30|318.5|315.6|318.5|315.6|318.55|315.65|318.44|315.54|16
1646848300000|2022-03-09 17:51:40|318.51|315.61|318.54|315.64|318.55|315.65|318.46|315.56|14
1646848310000|2022-03-09 17:51:50|318.56|315.66|318.64|315.74|318.94|316.04|318.56|315.66|29
1646848320000|2022-03-09 17:52:00|318.71|315.81|318.68|315.78|318.71|315.81|318.45|315.55|32
1646848330000|2022-03-09 17:52:10|318.73|315.83|319.03|316.13|319.08|316.18|318.73|315.83|30
1646848340000|2022-03-09 17:52:20|319.01|316.11|319.34|316.44|319.34|316.44|318.92|316.02|27
1646848350000|2022-03-09 17:52:30|319.35|316.45|319.32|316.42|319.39|316.49|319.21|316.31|24
1646848360000|2022-03-09 17:52:40|319.34|316.44|318.95|316.05|319.35|316.45|318.94|316.04|29
1646848370000|2022-03-09 17:52:50|319|316.1|319.26|316.36|319.26|316.36|318.88|315.98|30
1646848380000|2022-03-09 17:53:00|319.22|316.32|319.34|316.44|319.36|316.46|319.16|316.26|10
1646848390000|2022-03-09 17:53:10|319.33|316.43|319.13|316.23|319.37|316.47|319.1|316.2|23
1646848400000|2022-03-09 17:53:20|319.12|316.22|318.66|315.76|319.12|316.22|318.66|315.76|30
1646848410000|2022-03-09 17:53:30|318.65|315.75|318.45|315.55|318.78|315.88|318.45|315.55|29
1646848420000|2022-03-09 17:53:40|318.41|315.51|317.73|314.83|318.41|315.51|317.73|314.83|28
1646848430000|2022-03-09 17:53:50|317.72|314.82|317.33|314.43|317.94|315.04|317.33|314.43|32
1646848440000|2022-03-09 17:54:00|317.21|314.31|317.44|314.54|317.44|314.54|317.03|314.13|33
1646848450000|2022-03-09 17:54:10|317.46|314.56|317.27|314.37|317.6|314.7|317.25|314.35|29
1646848460000|2022-03-09 17:54:20|317.3|314.4|317.54|314.64|317.56|314.66|317.17|314.27|24
1646848470000|2022-03-09 17:54:30|317.5|314.6|317.38|314.48|317.56|314.66|317.3|314.4|20
1646848480000|2022-03-09 17:54:40|317.35|314.45|317.53|314.63|317.58|314.68|317.35|314.45|21
1646848490000|2022-03-09 17:54:50|317.52|314.62|317.43|314.53|317.54|314.64|317.41|314.51|19
1646848500000|2022-03-09 17:55:00|317.42|314.52|317.36|314.46|317.49|314.59|317.32|314.42|25
1646848510000|2022-03-09 17:55:10|317.38|314.48|317.25|314.35|317.39|314.49|317.25|314.35|29
1646848520000|2022-03-09 17:55:20|317.24|314.34|317.02|314.12|317.24|314.34|317.02|314.12|29
1646848530000|2022-03-09 17:55:30|317.01|314.11|316.96|314.06|317.17|314.27|316.94|314.04|25
1646848540000|2022-03-09 17:55:40|316.95|314.05|316.84|313.94|317.07|314.17|316.78|313.88|25
1646848550000|2022-03-09 17:55:50|316.8|313.9|316.67|313.77|316.86|313.96|316.67|313.77|23
1646848560000|2022-03-09 17:56:00|316.69|313.79|316.43|313.53|316.71|313.81|316.4|313.5|30
1646848570000|2022-03-09 17:56:10|316.44|313.54|316.5|313.6|316.55|313.65|316.38|313.48|29
1646848580000|2022-03-09 17:56:20|316.51|313.61|316.64|313.74|316.66|313.76|316.46|313.56|26
1646848590000|2022-03-09 17:56:30|316.6|313.7|316.44|313.54|316.67|313.77|316.44|313.54|27
1646848600000|2022-03-09 17:56:40|316.45|313.55|316.11|313.21|316.45|313.55|316.06|313.16|26
1646848610000|2022-03-09 17:56:50|316.05|313.15|316.02|313.12|316.15|313.25|315.98|313.08|23
1646848620000|2022-03-09 17:57:00|316.01|313.11|315.5|312.6|316.03|313.13|315.49|312.59|25
1646848630000|2022-03-09 17:57:10|315.52|312.62|315.48|312.58|315.55|312.65|315.47|312.57|23
1646848640000|2022-03-09 17:57:20|315.5|312.6|315.49|312.59|315.53|312.63|315.43|312.53|18
1646848650000|2022-03-09 17:57:30|315.47|312.57|315.47|312.57|315.48|312.58|315.44|312.54|18
1646848660000|2022-03-09 17:57:40|315.44|312.54|315.81|312.91|315.86|312.96|315.34|312.44|26
1646848670000|2022-03-09 17:57:50|315.82|312.92|315.5|312.6|316|313.1|315.5|312.6|32
1646848680000|2022-03-09 17:58:00|315.6|312.7|315.65|312.75|315.67|312.77|315.48|312.58|23
1646848690000|2022-03-09 17:58:10|315.64|312.74|315.8|312.9|315.83|312.93|315.64|312.74|25
1646848700000|2022-03-09 17:58:20|315.91|313.01|315.82|312.92|315.94|313.04|315.79|312.89|31
1646848710000|2022-03-09 17:58:30|315.84|312.94|315.8|312.9|315.84|312.94|315.61|312.71|24
1646848720000|2022-03-09 17:58:40|315.81|312.91|315.7|312.8|315.81|312.91|315.68|312.78|12
1646848730000|2022-03-09 17:58:50|315.69|312.79|315.64|312.74|315.69|312.79|315.64|312.74|17
1646848740000|2022-03-09 17:59:00|315.59|312.69|315.13|312.23|315.59|312.69|315.13|312.23|24
1646848750000|2022-03-09 17:59:10|315.11|312.21|315.15|312.25|315.21|312.31|315.07|312.17|28
1646848760000|2022-03-09 17:59:20|315.14|312.24|315.15|312.25|315.26|312.36|315.13|312.23|16
1646848770000|2022-03-09 17:59:30|315.16|312.26|315.12|312.22|315.16|312.26|315.08|312.18|19
1646848780000|2022-03-09 17:59:40|315.11|312.21|314.75|311.85|315.19|312.29|314.71|311.81|22
1646848790000|2022-03-09 17:59:50|314.76|311.86|314.83|311.93|314.83|311.93|314.76|311.86|15
1646848800000|2022-03-09 18:00:00|314.87|311.97|314.76|311.86|314.99|312.09|314.76|311.86|21
1646848810000|2022-03-09 18:00:10|314.75|311.85|314.71|311.81|314.75|311.85|314.41|311.51|29
1646848820000|2022-03-09 18:00:20|314.68|311.78|314.74|311.84|314.74|311.84|314.51|311.61|16
1646848830000|2022-03-09 18:00:30|314.68|311.78|314.74|311.84|314.85|311.95|314.66|311.76|11
1646848840000|2022-03-09 18:00:40|314.7|311.8|314.51|311.61|314.72|311.82|314.51|311.61|20
1646848850000|2022-03-09 18:00:50|314.5|311.6|314.5|311.6|314.71|311.81|314.42|311.52|25
1646848860000|2022-03-09 18:01:00|314.51|311.61|314.31|311.41|314.51|311.61|314.24|311.34|30
1646848870000|2022-03-09 18:01:10|314.35|311.45|314.15|311.25|314.35|311.45|314.15|311.25|21
1646848880000|2022-03-09 18:01:20|314.14|311.24|314.18|311.28|314.18|311.28|314.08|311.18|15
1646848890000|2022-03-09 18:01:30|314.09|311.19|314.19|311.29|314.19|311.29|314.08|311.18|25
1646848900000|2022-03-09 18:01:40|314.26|311.36|314.27|311.37|314.33|311.43|314.25|311.35|20
1646848910000|2022-03-09 18:01:50|314.28|311.38|314.28|311.38|314.34|311.44|314.26|311.36|18
1646848920000|2022-03-09 18:02:00|314.29|311.39|314.19|311.29|314.29|311.39|314.19|311.29|20
1646848930000|2022-03-09 18:02:10|314.22|311.32|314.06|311.16|314.22|311.32|314.06|311.16|25
1646848940000|2022-03-09 18:02:20|314.09|311.19|314.06|311.16|314.09|311.19|314|311.1|23
1646848950000|2022-03-09 18:02:30|314.04|311.14|314.16|311.26|314.32|311.42|314.04|311.14|27
1646848960000|2022-03-09 18:02:40|314.18|311.28|314.08|311.18|314.26|311.36|314.07|311.17|18
1646848970000|2022-03-09 18:02:50|314.13|311.23|314.1|311.2|314.26|311.36|314.07|311.17|12
1646848980000|2022-03-09 18:03:00|314.09|311.19|314.46|311.56|314.46|311.56|313.97|311.07|21
1646848990000|2022-03-09 18:03:10|314.47|311.57|314.08|311.18|314.47|311.57|314.08|311.18|22
1646849000000|2022-03-09 18:03:20|314.17|311.27|313.76|310.86|314.19|311.29|313.75|310.85|30
1646849010000|2022-03-09 18:03:30|313.75|310.85|313.88|310.98|313.88|310.98|313.73|310.83|21
1646849020000|2022-03-09 18:03:40|313.84|310.94|313.84|310.94|313.88|310.98|313.77|310.87|23
1646849030000|2022-03-09 18:03:50|313.82|310.92|313.81|310.91|313.86|310.96|313.8|310.9|22
1646849040000|2022-03-09 18:04:00|313.8|310.9|313.52|310.62|313.82|310.92|313.49|310.59|23
1646849050000|2022-03-09 18:04:10|313.54|310.64|313.53|310.63|313.54|310.64|313.37|310.47|26
1646849060000|2022-03-09 18:04:20|313.49|310.59|313.75|310.85|313.78|310.88|313.48|310.58|22
1646849070000|2022-03-09 18:04:30|313.76|310.86|314.4|311.5|314.4|311.5|313.72|310.82|22
1646849080000|2022-03-09 18:04:40|314.42|311.52|314.53|311.63|314.53|311.63|314.42|311.52|21
1646849090000|2022-03-09 18:04:50|314.52|311.62|314.18|311.28|314.52|311.62|314.12|311.22|26
1646849100000|2022-03-09 18:05:00|314.25|311.35|314.28|311.38|314.31|311.41|314.17|311.27|28
1646849110000|2022-03-09 18:05:10|314.31|311.41|314.51|311.61|314.51|311.61|314.28|311.38|24
1646849120000|2022-03-09 18:05:20|314.53|311.63|314.84|311.94|314.89|311.99|314.53|311.63|25
1646849130000|2022-03-09 18:05:30|314.85|311.95|314.95|312.05|314.99|312.09|314.85|311.95|20
1646849140000|2022-03-09 18:05:40|314.96|312.06|315.18|312.28|315.18|312.28|314.95|312.05|18
1646849150000|2022-03-09 18:05:50|315.25|312.35|315.72|312.82|315.74|312.84|315.25|312.35|22
1646849160000|2022-03-09 18:06:00|315.73|312.83|315.75|312.85|315.82|312.92|315.59|312.69|27
1646849170000|2022-03-09 18:06:10|315.76|312.86|315.51|312.61|315.8|312.9|315.51|312.61|28
1646849180000|2022-03-09 18:06:20|315.5|312.6|315.07|312.17|315.5|312.6|315.07|312.17|21
1646849190000|2022-03-09 18:06:30|315.08|312.18|315.19|312.29|315.22|312.32|315.08|312.18|17
1646849200000|2022-03-09 18:06:40|315.2|312.3|315.3|312.4|315.42|312.52|315.2|312.3|18
1646849210000|2022-03-09 18:06:50|315.31|312.41|315.33|312.43|315.34|312.44|315.29|312.39|22
1646849220000|2022-03-09 18:07:00|315.3|312.4|315.3|312.4|315.32|312.42|315.29|312.39|22
1646849230000|2022-03-09 18:07:10|315.27|312.37|314.93|312.03|315.27|312.37|314.87|311.97|24
1646849240000|2022-03-09 18:07:20|314.95|312.05|314.93|312.03|314.95|312.05|314.9|312|14
1646849250000|2022-03-09 18:07:30|314.92|312.02|315.07|312.17|315.13|312.23|314.9|312|20
1646849260000|2022-03-09 18:07:40|315.06|312.16|315.07|312.17|315.09|312.19|315.04|312.14|15
1646849270000|2022-03-09 18:07:50|315.09|312.19|315.12|312.22|315.12|312.22|315.04|312.14|18
1646849280000|2022-03-09 18:08:00|315.11|312.21|314.8|311.9|315.11|312.21|314.79|311.89|25
1646849290000|2022-03-09 18:08:10|314.77|311.87|314.7|311.8|314.77|311.87|314.7|311.8|6
1646849300000|2022-03-09 18:08:20|314.73|311.83|314.65|311.75|314.75|311.85|314.57|311.67|32
1646849310000|2022-03-09 18:08:30|314.61|311.71|314.66|311.76|314.88|311.98|314.59|311.69|27
1646849320000|2022-03-09 18:08:40|314.68|311.78|314.7|311.8|314.74|311.84|314.68|311.78|13
1646849330000|2022-03-09 18:08:50|314.69|311.79|314.63|311.73|314.69|311.79|314.62|311.72|14
1646849340000|2022-03-09 18:09:00|314.64|311.74|314.76|311.86|314.78|311.88|314.62|311.72|9
1646849350000|2022-03-09 18:09:10|314.75|311.85|314.64|311.74|314.76|311.86|314.63|311.73|17
1646849360000|2022-03-09 18:09:20|314.75|311.85|314.62|311.72|314.75|311.85|314.62|311.72|19
1646849370000|2022-03-09 18:09:30|314.66|311.76|314.61|311.71|314.66|311.76|314.61|311.71|3
1646849380000|2022-03-09 18:09:40|314.63|311.73|314.65|311.75|314.7|311.8|314.63|311.73|17
1646849390000|2022-03-09 18:09:50|314.53|311.63|314.46|311.56|314.64|311.74|314.46|311.56|12
1646849400000|2022-03-09 18:10:00|314.29|311.39|314|311.1|314.29|311.39|314|311.1|32
1646849420000|2022-03-09 18:10:20|314.01|311.11|313.97|311.07|314.05|311.15|313.97|311.07|11
1646849430000|2022-03-09 18:10:30|313.98|311.08|314.2|311.3|314.22|311.32|313.97|311.07|18
1646849440000|2022-03-09 18:10:40|314.22|311.32|314.38|311.48|314.4|311.5|314.2|311.3|9
1646849450000|2022-03-09 18:10:50|314.39|311.49|314.4|311.5|314.4|311.5|314.33|311.43|15
1646849460000|2022-03-09 18:11:00|314.37|311.47|314.35|311.45|314.4|311.5|314.35|311.45|9
1646849470000|2022-03-09 18:11:10|314.36|311.46|314.42|311.52|314.42|311.52|314.36|311.46|20
1646849480000|2022-03-09 18:11:20|314.41|311.51|314.38|311.48|314.41|311.51|314.34|311.44|9
1646849490000|2022-03-09 18:11:30|314.39|311.49|314.17|311.27|314.39|311.49|314.13|311.23|20
1646849500000|2022-03-09 18:11:40|314.16|311.26|314.01|311.11|314.16|311.26|313.99|311.09|22
1646849510000|2022-03-09 18:11:50|313.99|311.09|313.93|311.03|313.99|311.09|313.9|311|11
1646849520000|2022-03-09 18:12:00|313.92|311.02|313.86|310.96|313.96|311.06|313.85|310.95|12
1646849530000|2022-03-09 18:12:10|313.87|310.97|313.88|310.98|313.89|310.99|313.87|310.97|10
1646849540000|2022-03-09 18:12:20|313.89|310.99|313.96|311.06|314.03|311.13|313.88|310.98|16
1646849550000|2022-03-09 18:12:30|313.97|311.07|313.82|310.92|313.97|311.07|313.8|310.9|8
1646849560000|2022-03-09 18:12:40|313.81|310.91|313.88|310.98|313.9|311|313.81|310.91|6
1646849570000|2022-03-09 18:12:50|313.89|310.99|314.28|311.38|314.28|311.38|313.89|310.99|21
1646849580000|2022-03-09 18:13:00|314.29|311.39|314.27|311.37|314.3|311.4|314.26|311.36|11
1646849590000|2022-03-09 18:13:10|314.3|311.4|314.27|311.37|314.3|311.4|314.22|311.32|18
1646849600000|2022-03-09 18:13:20|314.28|311.38|314.28|311.38|314.38|311.48|314.28|311.38|17
1646849610000|2022-03-09 18:13:30|314.35|311.45|314.12|311.22|314.35|311.45|314.06|311.16|21
1646849620000|2022-03-09 18:13:40|314.1|311.2|314.11|311.21|314.13|311.23|314.09|311.19|11
1646849630000|2022-03-09 18:13:50|314.09|311.19|314.08|311.18|314.11|311.21|314.07|311.17|12
1646849640000|2022-03-09 18:14:00|314.07|311.17|314.49|311.59|314.5|311.6|314.07|311.17|27
1646849650000|2022-03-09 18:14:10|314.5|311.6|314.56|311.66|314.65|311.75|314.49|311.59|29
1646849660000|2022-03-09 18:14:20|314.54|311.64|314.68|311.78|314.69|311.79|314.54|311.64|23
1646849670000|2022-03-09 18:14:30|314.67|311.77|314.66|311.76|314.68|311.78|314.66|311.76|3
1646849680000|2022-03-09 18:14:40|314.67|311.77|314.61|311.71|314.67|311.77|314.57|311.67|9
1646849690000|2022-03-09 18:14:50|314.62|311.72|314.65|311.75|314.66|311.76|314.61|311.71|12
1646849700000|2022-03-09 18:15:00|314.67|311.77|314.73|311.83|314.74|311.84|314.58|311.68|17
1646849710000|2022-03-09 18:15:10|314.74|311.84|314.91|312.01|314.93|312.03|314.73|311.83|17
1646849720000|2022-03-09 18:15:20|314.9|312|314.85|311.95|314.9|312|314.84|311.94|15
1646849730000|2022-03-09 18:15:30|314.83|311.93|314.72|311.82|314.83|311.93|314.72|311.82|9
1646849740000|2022-03-09 18:15:40|314.69|311.79|314.49|311.59|314.69|311.79|314.48|311.58|17
1646849750000|2022-03-09 18:15:50|314.5|311.6|314.49|311.59|314.52|311.62|314.48|311.58|7
1646849760000|2022-03-09 18:16:00|314.55|311.65|314.64|311.74|314.68|311.78|314.49|311.59|11
1646849770000|2022-03-09 18:16:10|314.63|311.73|314.64|311.74|314.64|311.74|314.62|311.72|3
1646849780000|2022-03-09 18:16:20|314.65|311.75|314.6|311.7|314.65|311.75|314.57|311.67|8
1646849790000|2022-03-09 18:16:30|314.61|311.71|314.63|311.73|314.65|311.75|314.61|311.71|8
1646849800000|2022-03-09 18:16:40|314.64|311.74|314.61|311.71|314.64|311.74|314.6|311.7|8
1646849810000|2022-03-09 18:16:50|314.56|311.66|314.53|311.63|314.6|311.7|314.52|311.62|8
1646849820000|2022-03-09 18:17:00|314.52|311.62|314.43|311.53|314.52|311.62|314.35|311.45|21
1646849830000|2022-03-09 18:17:10|314.44|311.54|314.44|311.54|314.47|311.57|314.43|311.53|8
1646849840000|2022-03-09 18:17:20|314.42|311.52|314.24|311.34|314.42|311.52|314.23|311.33|11
1646849850000|2022-03-09 18:17:30|314.23|311.33|314.24|311.34|314.24|311.34|314.23|311.33|6
1646849860000|2022-03-09 18:17:40|314.23|311.33|314.07|311.17|314.24|311.34|314.07|311.17|13
1646849870000|2022-03-09 18:17:50|314.06|311.16|313.86|310.96|314.06|311.16|313.86|310.96|18
1646849880000|2022-03-09 18:18:00|313.84|310.94|313.82|310.92|313.86|310.96|313.79|310.89|17
1646849890000|2022-03-09 18:18:10|313.84|310.94|314.05|311.15|314.1|311.2|313.83|310.93|20
1646849900000|2022-03-09 18:18:20|314.09|311.19|313.98|311.08|314.09|311.19|313.97|311.07|15
1646849910000|2022-03-09 18:18:30|313.97|311.07|313.84|310.94|313.98|311.08|313.84|310.94|25
1646849920000|2022-03-09 18:18:40|313.83|310.93|313.26|310.36|313.84|310.94|313.26|310.36|29
1646849930000|2022-03-09 18:18:50|313.25|310.35|313.18|310.28|313.3|310.4|313.18|310.28|21
1646849940000|2022-03-09 18:19:00|313.17|310.27|313.06|310.16|313.17|310.27|313.06|310.16|12
1646849950000|2022-03-09 18:19:10|313.08|310.18|313.09|310.19|313.09|310.19|312.9|310|22
1646849960000|2022-03-09 18:19:20|313.08|310.18|313.29|310.39|313.29|310.39|313.06|310.16|19
1646849970000|2022-03-09 18:19:30|313.3|310.4|313.23|310.33|313.3|310.4|313.23|310.33|21
1646849980000|2022-03-09 18:19:40|313.2|310.3|312.99|310.09|313.22|310.32|312.99|310.09|29
1646849990000|2022-03-09 18:19:50|313.01|310.11|312.93|310.03|313.02|310.12|312.92|310.02|15
1646850000000|2022-03-09 18:20:00|312.92|310.02|313.07|310.17|313.1|310.2|312.91|310.01|18
1646850010000|2022-03-09 18:20:10|313.06|310.16|313.07|310.17|313.08|310.18|313.06|310.16|5
1646850020000|2022-03-09 18:20:20|313.06|310.16|313.07|310.17|313.13|310.23|313.06|310.16|9
1646850030000|2022-03-09 18:20:30|313.06|310.16|313.03|310.13|313.09|310.19|313.03|310.13|9
1646850040000|2022-03-09 18:20:40|313.02|310.12|312.88|309.98|313.02|310.12|312.88|309.98|17
1646850050000|2022-03-09 18:20:50|312.84|309.94|312.9|310|312.9|310|312.77|309.87|21
1646850060000|2022-03-09 18:21:00|312.95|310.05|312.93|310.03|313.07|310.17|312.91|310.01|21
1646850070000|2022-03-09 18:21:10|312.92|310.02|312.66|309.76|312.92|310.02|312.64|309.74|27
1646850080000|2022-03-09 18:21:20|312.65|309.75|312.69|309.79|312.76|309.86|312.65|309.75|26
1646850090000|2022-03-09 18:21:30|312.71|309.81|312.52|309.62|312.71|309.81|312.49|309.59|25
1646850100000|2022-03-09 18:21:40|312.48|309.58|312.5|309.6|312.54|309.64|312.46|309.56|19
1646850110000|2022-03-09 18:21:50|312.52|309.62|312.71|309.81|312.75|309.85|312.5|309.6|21
1646850120000|2022-03-09 18:22:00|312.77|309.87|312.65|309.75|312.8|309.9|312.65|309.75|28
1646850130000|2022-03-09 18:22:10|312.59|309.69|312.57|309.67|312.59|309.69|312.49|309.59|21
1646850140000|2022-03-09 18:22:20|312.58|309.68|312.53|309.63|312.59|309.69|312.52|309.62|18
1646850150000|2022-03-09 18:22:30|312.52|309.62|312.53|309.63|312.53|309.63|312.49|309.59|11
1646850160000|2022-03-09 18:22:40|312.52|309.62|312.48|309.58|312.52|309.62|312.48|309.58|12
1646850170000|2022-03-09 18:22:50|312.49|309.59|312.36|309.46|312.49|309.59|312.3|309.4|9
1646850180000|2022-03-09 18:23:00|312.38|309.48|312.54|309.64|312.55|309.65|312.38|309.48|21
1646850190000|2022-03-09 18:23:10|312.53|309.63|312.84|309.94|313.01|310.11|312.53|309.63|29
1646850200000|2022-03-09 18:23:20|312.82|309.92|312.82|309.92|312.84|309.94|312.78|309.88|27
1646850210000|2022-03-09 18:23:30|312.81|309.91|312.97|310.07|313.03|310.13|312.81|309.91|25
1646850220000|2022-03-09 18:23:40|313|310.1|313.05|310.15|313.06|310.16|313|310.1|13
1646850230000|2022-03-09 18:23:50|313.06|310.16|312.96|310.06|313.06|310.16|312.96|310.06|12
1646850240000|2022-03-09 18:24:00|312.97|310.07|313.03|310.13|313.04|310.14|312.96|310.06|14
1646850250000|2022-03-09 18:24:10|313.02|310.12|313.12|310.22|313.26|310.36|313.02|310.12|25
1646850260000|2022-03-09 18:24:20|313.17|310.27|313.19|310.29|313.19|310.29|313.14|310.24|20
1646850270000|2022-03-09 18:24:30|313.2|310.3|313.39|310.49|313.39|310.49|313.2|310.3|14
1646850280000|2022-03-09 18:24:40|313.37|310.47|313.1|310.2|313.37|310.47|313.1|310.2|14
1646850290000|2022-03-09 18:24:50|313.09|310.19|313.12|310.22|313.12|310.22|313.09|310.19|11
1646850300000|2022-03-09 18:25:00|313.14|310.24|313.11|310.21|313.14|310.24|313.11|310.21|10
1646850310000|2022-03-09 18:25:10|313.1|310.2|313.16|310.26|313.19|310.29|313.1|310.2|20
1646850320000|2022-03-09 18:25:20|313.17|310.27|313.22|310.32|313.22|310.32|313.13|310.23|19
1646850330000|2022-03-09 18:25:30|313.18|310.28|313.16|310.26|313.19|310.29|313.1|310.2|23
1646850340000|2022-03-09 18:25:40|313.12|310.22|313.07|310.17|313.21|310.31|313.07|310.17|25
1646850350000|2022-03-09 18:25:50|313.04|310.14|312.91|310.01|313.08|310.18|312.91|310.01|28
1646850360000|2022-03-09 18:26:00|312.93|310.03|312.74|309.84|312.97|310.07|312.7|309.8|29
1646850370000|2022-03-09 18:26:10|312.75|309.85|312.71|309.81|312.77|309.87|312.64|309.74|16
1646850380000|2022-03-09 18:26:20|312.7|309.8|312.8|309.9|312.8|309.9|312.69|309.79|19
1646850390000|2022-03-09 18:26:30|312.84|309.94|312.79|309.89|312.84|309.94|312.79|309.89|4
1646850400000|2022-03-09 18:26:40|312.81|309.91|313.24|310.34|313.25|310.35|312.81|309.91|16
1646850410000|2022-03-09 18:26:50|313.32|310.42|313.3|310.4|313.35|310.45|313.29|310.39|12
1646850420000|2022-03-09 18:27:00|313.27|310.37|313.21|310.31|313.4|310.5|313.21|310.31|23
1646850430000|2022-03-09 18:27:10|313.22|310.32|312.98|310.08|313.22|310.32|312.96|310.06|20
1646850440000|2022-03-09 18:27:20|312.97|310.07|313.16|310.26|313.2|310.3|312.97|310.07|16
1646850450000|2022-03-09 18:27:30|313.15|310.25|313.2|310.3|313.2|310.3|313.15|310.25|8
1646850460000|2022-03-09 18:27:40|313.19|310.29|313.12|310.22|313.2|310.3|313.08|310.18|17
1646850470000|2022-03-09 18:27:50|313.11|310.21|313.12|310.22|313.15|310.25|313|310.1|27
1646850480000|2022-03-09 18:28:00|313.09|310.19|313.16|310.26|313.18|310.28|313.05|310.15|24
1646850490000|2022-03-09 18:28:10|313.18|310.28|313.06|310.16|313.18|310.28|313.06|310.16|11
1646850500000|2022-03-09 18:28:20|313.08|310.18|313.06|310.16|313.08|310.18|313.06|310.16|2
1646850510000|2022-03-09 18:28:30|313.05|310.15|313.08|310.18|313.09|310.19|313.05|310.15|12
1646850520000|2022-03-09 18:28:40|313.05|310.15|313.03|310.13|313.06|310.16|313.03|310.13|18
1646850530000|2022-03-09 18:28:50|313.02|310.12|312.9|310|313.05|310.15|312.89|309.99|16
1646850540000|2022-03-09 18:29:00|312.89|309.99|312.96|310.06|312.97|310.07|312.87|309.97|13
1646850550000|2022-03-09 18:29:10|312.97|310.07|313.21|310.31|313.23|310.33|312.97|310.07|16
1646850560000|2022-03-09 18:29:20|313.22|310.32|313.21|310.31|313.22|310.32|313.21|310.31|2
1646850570000|2022-03-09 18:29:30|313.2|310.3|313.24|310.34|313.24|310.34|313.2|310.3|7
1646850580000|2022-03-09 18:29:40|313.29|310.39|313.3|310.4|313.32|310.42|313.28|310.38|8
1646850590000|2022-03-09 18:29:50|313.31|310.41|313.43|310.53|313.43|310.53|313.31|310.41|6
1646850600000|2022-03-09 18:30:00|313.42|310.52|313.35|310.45|313.44|310.54|313.31|310.41|17
1646850610000|2022-03-09 18:30:10|313.34|310.44|313.08|310.18|313.34|310.44|313.08|310.18|18
1646850620000|2022-03-09 18:30:20|313.02|310.12|313.25|310.35|313.25|310.35|312.89|309.99|24
1646850630000|2022-03-09 18:30:30|313.26|310.36|313.87|310.97|313.87|310.97|313.26|310.36|35
1646850640000|2022-03-09 18:30:40|313.84|310.94|313.95|311.05|314.04|311.14|313.84|310.94|25
1646850650000|2022-03-09 18:30:50|313.96|311.06|313.64|310.74|313.96|311.06|313.61|310.71|29
1646850660000|2022-03-09 18:31:00|313.66|310.76|313.67|310.77|313.71|310.81|313.58|310.68|27
1646850670000|2022-03-09 18:31:10|313.7|310.8|313.69|310.79|313.72|310.82|313.67|310.77|14
1646850680000|2022-03-09 18:31:20|313.7|310.8|313.64|310.74|313.7|310.8|313.63|310.73|6
1646850690000|2022-03-09 18:31:30|313.65|310.75|313.7|310.8|313.7|310.8|313.65|310.75|7
1646850700000|2022-03-09 18:31:40|313.69|310.79|313.66|310.76|313.7|310.8|313.64|310.74|15
1646850710000|2022-03-09 18:31:50|313.67|310.77|313.73|310.83|313.76|310.86|313.67|310.77|16
1646850720000|2022-03-09 18:32:00|313.72|310.82|313.61|310.71|313.73|310.83|313.61|310.71|21
1646850730000|2022-03-09 18:32:10|313.6|310.7|313.5|310.6|313.6|310.7|313.41|310.51|19
1646850740000|2022-03-09 18:32:20|313.52|310.62|313.38|310.48|313.53|310.63|313.35|310.45|27
1646850750000|2022-03-09 18:32:30|313.4|310.5|313.37|310.47|313.4|310.5|313.3|310.4|14
1646850760000|2022-03-09 18:32:40|313.36|310.46|313.28|310.38|313.4|310.5|313.28|310.38|16
1646850770000|2022-03-09 18:32:50|313.27|310.37|313.21|310.31|313.34|310.44|313.21|310.31|12
1646850780000|2022-03-09 18:33:00|313.2|310.3|313.16|310.26|313.22|310.32|313.16|310.26|18
1646850790000|2022-03-09 18:33:10|313.15|310.25|313.34|310.44|313.35|310.45|313.15|310.25|17
1646850800000|2022-03-09 18:33:20|313.39|310.49|313.11|310.21|313.39|310.49|313.1|310.2|27
1646850810000|2022-03-09 18:33:30|313.07|310.17|312.75|309.85|313.12|310.22|312.74|309.84|27
1646850820000|2022-03-09 18:33:40|312.74|309.84|312.79|309.89|312.83|309.93|312.64|309.74|25
1646850830000|2022-03-09 18:33:50|312.77|309.87|312.89|309.99|312.91|310.01|312.76|309.86|17
1646850840000|2022-03-09 18:34:00|312.9|310|312.96|310.06|312.96|310.06|312.88|309.98|23
1646850850000|2022-03-09 18:34:10|312.93|310.03|312.91|310.01|312.96|310.06|312.91|310.01|10
1646850860000|2022-03-09 18:34:20|312.93|310.03|312.79|309.89|313|310.1|312.79|309.89|20
1646850870000|2022-03-09 18:34:30|312.8|309.9|312.8|309.9|312.81|309.91|312.74|309.84|17
1646850880000|2022-03-09 18:34:40|312.79|309.89|312.89|309.99|312.92|310.02|312.79|309.89|19
1646850890000|2022-03-09 18:34:50|312.9|310|312.93|310.03|312.94|310.04|312.89|309.99|7
1646850900000|2022-03-09 18:35:00|312.92|310.02|312.7|309.8|312.92|310.02|312.7|309.8|17
1646850910000|2022-03-09 18:35:10|312.66|309.76|312.86|309.96|312.86|309.96|312.66|309.76|23
1646850920000|2022-03-09 18:35:20|312.87|309.97|313.04|310.14|313.06|310.16|312.87|309.97|14
1646850930000|2022-03-09 18:35:30|313.05|310.15|313.46|310.56|313.46|310.56|313.05|310.15|26
1646850940000|2022-03-09 18:35:40|313.42|310.52|313.46|310.56|313.61|310.71|313.37|310.47|28
1646850950000|2022-03-09 18:35:50|313.47|310.57|313.42|310.52|313.56|310.66|313.38|310.48|25
1646850960000|2022-03-09 18:36:00|313.41|310.51|313.4|310.5|313.44|310.54|313.39|310.49|16
1646850970000|2022-03-09 18:36:10|313.41|310.51|313.35|310.45|313.51|310.61|313.35|310.45|18
1646850980000|2022-03-09 18:36:20|313.36|310.46|313.35|310.45|313.39|310.49|313.33|310.43|15
1646850990000|2022-03-09 18:36:30|313.33|310.43|313.3|310.4|313.4|310.5|313.3|310.4|17
1646851000000|2022-03-09 18:36:40|313.29|310.39|313.32|310.42|313.32|310.42|313.25|310.35|19
1646851010000|2022-03-09 18:36:50|313.35|310.45|313.33|310.43|313.35|310.45|313.3|310.4|12
1646851020000|2022-03-09 18:37:00|313.32|310.42|313.22|310.32|313.32|310.42|313.22|310.32|15
1646851030000|2022-03-09 18:37:10|313.26|310.36|313.17|310.27|313.3|310.4|313.07|310.17|20
1646851040000|2022-03-09 18:37:20|313.16|310.26|313.14|310.24|313.17|310.27|313.11|310.21|24
1646851050000|2022-03-09 18:37:30|313.12|310.22|313.12|310.22|313.14|310.24|313.12|310.22|4
1646851060000|2022-03-09 18:37:40|313.1|310.2|313.05|310.15|313.12|310.22|313.04|310.14|21
1646851070000|2022-03-09 18:37:50|313.04|310.14|313.21|310.31|313.21|310.31|313.04|310.14|23
1646851080000|2022-03-09 18:38:00|313.2|310.3|313.1|310.2|313.2|310.3|313.08|310.18|14
1646851090000|2022-03-09 18:38:10|313.11|310.21|313.1|310.2|313.12|310.22|313.08|310.18|11
1646851100000|2022-03-09 18:38:20|313.08|310.18|313.26|310.36|313.32|310.42|313.08|310.18|16
1646851110000|2022-03-09 18:38:30|313.25|310.35|313.25|310.35|313.26|310.36|313.25|310.35|5
1646851120000|2022-03-09 18:38:40|313.24|310.34|313.38|310.48|313.38|310.48|313.24|310.34|19
1646851130000|2022-03-09 18:38:50|313.34|310.44|313.34|310.44|313.41|310.51|313.33|310.43|15
1646851140000|2022-03-09 18:39:00|313.33|310.43|313.23|310.33|313.33|310.43|313.16|310.26|28
1646851150000|2022-03-09 18:39:10|313.24|310.34|313.19|310.29|313.24|310.34|313.19|310.29|10
1646851160000|2022-03-09 18:39:20|313.21|310.31|313.43|310.53|313.43|310.53|313.19|310.29|19
1646851170000|2022-03-09 18:39:30|313.44|310.54|313.54|310.64|313.54|310.64|313.44|310.54|6
1646851180000|2022-03-09 18:39:40|313.53|310.63|313.18|310.28|313.53|310.63|313.16|310.26|28
1646851190000|2022-03-09 18:39:50|313.14|310.24|313.36|310.46|313.38|310.48|313.14|310.24|17
1646851200000|2022-03-09 18:40:00|313.35|310.45|313.38|310.48|313.4|310.5|313.35|310.45|14
1646851210000|2022-03-09 18:40:10|313.34|310.44|313.31|310.41|313.35|310.45|313.28|310.38|15
1646851220000|2022-03-09 18:40:20|313.3|310.4|313.31|310.41|313.31|310.41|313.25|310.35|22
1646851230000|2022-03-09 18:40:30|313.27|310.37|313.19|310.29|313.27|310.37|313.19|310.29|9
1646851240000|2022-03-09 18:40:40|313.14|310.24|313.13|310.23|313.14|310.24|313.03|310.13|17
1646851250000|2022-03-09 18:40:50|313.12|310.22|313.3|310.4|313.3|310.4|313.12|310.22|13
1646851260000|2022-03-09 18:41:00|313.32|310.42|313.44|310.54|313.44|310.54|313.32|310.42|9
1646851270000|2022-03-09 18:41:10|313.46|310.56|313.38|310.48|313.51|310.61|313.37|310.47|16
1646851280000|2022-03-09 18:41:20|313.37|310.47|313.31|310.41|313.44|310.54|313.28|310.38|18
1646851290000|2022-03-09 18:41:30|313.32|310.42|313.34|310.44|313.36|310.46|313.31|310.41|11
1646851300000|2022-03-09 18:41:40|313.33|310.43|313.23|310.33|313.33|310.43|313.21|310.31|13
1646851310000|2022-03-09 18:41:50|313.2|310.3|313.18|310.28|313.23|310.33|313.13|310.23|19
1646851320000|2022-03-09 18:42:00|313.17|310.27|313.15|310.25|313.19|310.29|313.14|310.24|14
1646851330000|2022-03-09 18:42:10|313.19|310.29|313.12|310.22|313.19|310.29|313.08|310.18|20
1646851340000|2022-03-09 18:42:20|313.18|310.28|313.28|310.38|313.32|310.42|313.18|310.28|9
1646851350000|2022-03-09 18:42:30|313.29|310.39|313.29|310.39|313.29|310.39|313.26|310.36|12
1646851360000|2022-03-09 18:42:40|313.3|310.4|313.29|310.39|313.3|310.4|313.26|310.36|9
1646851370000|2022-03-09 18:42:50|313.28|310.38|313.11|310.21|313.28|310.38|313.07|310.17|18
1646851380000|2022-03-09 18:43:00|313.1|310.2|312.96|310.06|313.11|310.21|312.93|310.03|16
1646851390000|2022-03-09 18:43:10|312.98|310.08|313.02|310.12|313.05|310.15|312.98|310.08|12
1646851400000|2022-03-09 18:43:20|313|310.1|312.92|310.02|313|310.1|312.91|310.01|21
1646851410000|2022-03-09 18:43:30|312.96|310.06|312.99|310.09|313.01|310.11|312.91|310.01|29
1646851420000|2022-03-09 18:43:40|313.01|310.11|312.98|310.08|313.01|310.11|312.87|309.97|24
1646851430000|2022-03-09 18:43:50|313.04|310.14|313.28|310.38|313.29|310.39|313.04|310.14|28
1646851440000|2022-03-09 18:44:00|313.3|310.4|313.23|310.33|313.31|310.41|313.17|310.27|27
1646851450000|2022-03-09 18:44:10|313.27|310.37|313.27|310.37|313.29|310.39|313.24|310.34|17
1646851460000|2022-03-09 18:44:20|313.28|310.38|313.52|310.62|313.52|310.62|313.28|310.38|23
1646851470000|2022-03-09 18:44:30|313.54|310.64|313.66|310.76|313.67|310.77|313.5|310.6|23
1646851480000|2022-03-09 18:44:40|313.68|310.78|313.47|310.57|313.68|310.78|313.46|310.56|24
1646851490000|2022-03-09 18:44:50|313.49|310.59|313.49|310.59|313.5|310.6|313.46|310.56|15
1646851500000|2022-03-09 18:45:00|313.48|310.58|313.5|310.6|313.63|310.73|313.48|310.58|25
1646851510000|2022-03-09 18:45:10|313.52|310.62|313.45|310.55|313.52|310.62|313.43|310.53|15
1646851520000|2022-03-09 18:45:20|313.48|310.58|313.59|310.69|313.61|310.71|313.48|310.58|16
1646851530000|2022-03-09 18:45:30|313.6|310.7|313.85|310.95|313.88|310.98|313.55|310.65|23
1646851540000|2022-03-09 18:45:40|313.84|310.94|313.96|311.06|313.96|311.06|313.84|310.94|16
1646851550000|2022-03-09 18:45:50|313.9|311|313.9|311|313.94|311.04|313.86|310.96|17
1646851560000|2022-03-09 18:46:00|313.89|310.99|313.82|310.92|313.93|311.03|313.8|310.9|26
1646851570000|2022-03-09 18:46:10|313.81|310.91|313.81|310.91|313.83|310.93|313.79|310.89|13
1646851580000|2022-03-09 18:46:20|313.8|310.9|313.78|310.88|313.83|310.93|313.73|310.83|23
1646851590000|2022-03-09 18:46:30|313.8|310.9|313.79|310.89|313.81|310.91|313.73|310.83|24
1646851600000|2022-03-09 18:46:40|313.78|310.88|313.72|310.82|313.78|310.88|313.68|310.78|22
1646851610000|2022-03-09 18:46:50|313.75|310.85|313.74|310.84|313.78|310.88|313.71|310.81|29
1646851620000|2022-03-09 18:47:00|313.75|310.85|313.77|310.87|313.82|310.92|313.71|310.81|33
1646851630000|2022-03-09 18:47:10|313.78|310.88|313.57|310.67|313.78|310.88|313.57|310.67|31
1646851640000|2022-03-09 18:47:20|313.53|310.63|313.52|310.62|313.61|310.71|313.52|310.62|18
1646851650000|2022-03-09 18:47:30|313.53|310.63|313.43|310.53|313.6|310.7|313.43|310.53|23
1646851660000|2022-03-09 18:47:40|313.44|310.54|313.37|310.47|313.45|310.55|313.36|310.46|20
1646851670000|2022-03-09 18:47:50|313.39|310.49|313.52|310.62|313.55|310.65|313.33|310.43|23
1646851680000|2022-03-09 18:48:00|313.55|310.65|313.6|310.7|313.61|310.71|313.52|310.62|26
1646851690000|2022-03-09 18:48:10|313.62|310.72|313.43|310.53|313.62|310.72|313.43|310.53|25
1646851700000|2022-03-09 18:48:20|313.38|310.48|313.36|310.46|313.46|310.56|313.26|310.36|31
1646851710000|2022-03-09 18:48:30|313.37|310.47|313.7|310.8|313.72|310.82|313.37|310.47|32
1646851720000|2022-03-09 18:48:40|313.73|310.83|313.45|310.55|313.73|310.83|313.43|310.53|32
1646851730000|2022-03-09 18:48:50|313.42|310.52|313.42|310.52|313.45|310.55|313.33|310.43|29
1646851740000|2022-03-09 18:49:00|313.41|310.51|313.35|310.45|313.41|310.51|313.3|310.4|19
1646851750000|2022-03-09 18:49:10|313.41|310.51|313.37|310.47|313.42|310.52|313.34|310.44|16
1646851760000|2022-03-09 18:49:20|313.42|310.52|313.31|310.41|313.42|310.52|313.3|310.4|27
1646851770000|2022-03-09 18:49:30|313.33|310.43|313.51|310.61|313.53|310.63|313.31|310.41|24
1646851780000|2022-03-09 18:49:40|313.5|310.6|313.52|310.62|313.54|310.64|313.49|310.59|23
1646851790000|2022-03-09 18:49:50|313.53|310.63|313.44|310.54|313.53|310.63|313.39|310.49|23
1646851800000|2022-03-09 18:50:00|313.43|310.53|313.42|310.52|313.44|310.54|313.41|310.51|16
1646851810000|2022-03-09 18:50:10|313.39|310.49|313.35|310.45|313.39|310.49|313.32|310.42|14
1646851820000|2022-03-09 18:50:20|313.41|310.51|313.46|310.56|313.48|310.58|313.39|310.49|18
1646851830000|2022-03-09 18:50:30|313.45|310.55|313.47|310.57|313.49|310.59|313.39|310.49|21
1646851840000|2022-03-09 18:50:40|313.43|310.53|313.44|310.54|313.44|310.54|313.4|310.5|10
1646851850000|2022-03-09 18:50:50|313.46|310.56|313.62|310.72|313.66|310.76|313.45|310.55|19
1646851860000|2022-03-09 18:51:00|313.63|310.73|313.49|310.59|313.66|310.76|313.46|310.56|30
1646851870000|2022-03-09 18:51:10|313.48|310.58|313.59|310.69|313.6|310.7|313.48|310.58|21
1646851880000|2022-03-09 18:51:20|313.61|310.71|313.61|310.71|313.64|310.74|313.59|310.69|13
1646851890000|2022-03-09 18:51:30|313.62|310.72|313.61|310.71|313.62|310.72|313.6|310.7|14
1646851900000|2022-03-09 18:51:40|313.62|310.72|313.58|310.68|313.63|310.73|313.57|310.67|16
1646851910000|2022-03-09 18:51:50|313.57|310.67|313.58|310.68|313.59|310.69|313.56|310.66|13
1646851920000|2022-03-09 18:52:00|313.59|310.69|313.63|310.73|313.64|310.74|313.55|310.65|19
1646851930000|2022-03-09 18:52:10|313.65|310.75|313.7|310.8|313.7|310.8|313.6|310.7|22
1646851940000|2022-03-09 18:52:20|313.68|310.78|313.77|310.87|313.8|310.9|313.65|310.75|30
1646851950000|2022-03-09 18:52:30|313.79|310.89|313.89|310.99|313.93|311.03|313.79|310.89|30
1646851960000|2022-03-09 18:52:40|313.83|310.93|313.7|310.8|313.89|310.99|313.68|310.78|27
1646851970000|2022-03-09 18:52:50|313.72|310.82|313.7|310.8|313.72|310.82|313.69|310.79|16
1646851980000|2022-03-09 18:53:00|313.71|310.81|314.04|311.14|314.04|311.14|313.7|310.8|25
1646851990000|2022-03-09 18:53:10|314.05|311.15|314.06|311.16|314.12|311.22|314.04|311.14|16
1646852000000|2022-03-09 18:53:20|314.05|311.15|313.96|311.06|314.08|311.18|313.96|311.06|25
1646852010000|2022-03-09 18:53:30|313.97|311.07|314.02|311.12|314.03|311.13|313.97|311.07|17
1646852020000|2022-03-09 18:53:40|314.06|311.16|314.08|311.18|314.11|311.21|314.03|311.13|18
1646852030000|2022-03-09 18:53:50|314.09|311.19|314.14|311.24|314.16|311.26|314.09|311.19|17
1646852040000|2022-03-09 18:54:00|314.25|311.35|314.6|311.7|314.6|311.7|314.25|311.35|26
1646852050000|2022-03-09 18:54:10|314.61|311.71|314.56|311.66|314.63|311.73|314.5|311.6|20
1646852060000|2022-03-09 18:54:20|314.57|311.67|314.54|311.64|314.57|311.67|314.45|311.55|12
1646852070000|2022-03-09 18:54:30|314.55|311.65|314.47|311.57|314.62|311.72|314.45|311.55|21
1646852080000|2022-03-09 18:54:40|314.46|311.56|314.47|311.57|314.5|311.6|314.38|311.48|24
1646852090000|2022-03-09 18:54:50|314.48|311.58|314.68|311.78|314.68|311.78|314.44|311.54|27
1646852100000|2022-03-09 18:55:00|314.7|311.8|314.5|311.6|314.72|311.82|314.49|311.59|31
1646852110000|2022-03-09 18:55:10|314.48|311.58|314.41|311.51|314.48|311.58|314.33|311.43|24
1646852120000|2022-03-09 18:55:20|314.42|311.52|314.42|311.52|314.43|311.53|314.38|311.48|16
1646852130000|2022-03-09 18:55:30|314.43|311.53|314.54|311.64|314.55|311.65|314.41|311.51|26
1646852140000|2022-03-09 18:55:40|314.57|311.67|314.43|311.53|314.57|311.67|314.42|311.52|14
1646852150000|2022-03-09 18:55:50|314.42|311.52|314.43|311.53|314.44|311.54|314.39|311.49|16
1646852160000|2022-03-09 18:56:00|314.42|311.52|314.44|311.54|314.44|311.54|314.4|311.5|18
1646852170000|2022-03-09 18:56:10|314.43|311.53|314.45|311.55|314.45|311.55|314.36|311.46|30
1646852180000|2022-03-09 18:56:20|314.44|311.54|314.4|311.5|314.46|311.56|314.39|311.49|19
1646852190000|2022-03-09 18:56:30|314.39|311.49|314.39|311.49|314.44|311.54|314.37|311.47|20
1646852200000|2022-03-09 18:56:40|314.41|311.51|314.46|311.56|314.46|311.56|314.39|311.49|16
1646852210000|2022-03-09 18:56:50|314.47|311.57|314.43|311.53|314.51|311.61|314.43|311.53|17
1646852220000|2022-03-09 18:57:00|314.44|311.54|314.39|311.49|314.45|311.55|314.38|311.48|13
1646852230000|2022-03-09 18:57:10|314.4|311.5|314.39|311.49|314.41|311.51|314.36|311.46|15
1646852240000|2022-03-09 18:57:20|314.38|311.48|314.27|311.37|314.38|311.48|314.23|311.33|22
1646852250000|2022-03-09 18:57:30|314.25|311.35|314.26|311.36|314.28|311.38|314.23|311.33|16
1646852260000|2022-03-09 18:57:40|314.28|311.38|314.32|311.42|314.35|311.45|314.28|311.38|20
1646852270000|2022-03-09 18:57:50|314.31|311.41|314.28|311.38|314.31|311.41|314.25|311.35|17
1646852280000|2022-03-09 18:58:00|314.27|311.37|314.24|311.34|314.27|311.37|314.18|311.28|27
1646852290000|2022-03-09 18:58:10|314.23|311.33|314.18|311.28|314.23|311.33|314.18|311.28|14
1646852300000|2022-03-09 18:58:20|314.19|311.29|314.41|311.51|314.42|311.52|314.19|311.29|19
1646852310000|2022-03-09 18:58:30|314.43|311.53|314.38|311.48|314.43|311.53|314.36|311.46|11
1646852320000|2022-03-09 18:58:40|314.37|311.47|314.43|311.53|314.45|311.55|314.36|311.46|12
1646852330000|2022-03-09 18:58:50|314.44|311.54|314.41|311.51|314.44|311.54|314.38|311.48|24
1646852340000|2022-03-09 18:59:00|314.44|311.54|314.29|311.39|314.44|311.54|314.25|311.35|25
1646852350000|2022-03-09 18:59:10|314.28|311.38|314.19|311.29|314.28|311.38|314.17|311.27|18
1646852360000|2022-03-09 18:59:20|314.21|311.31|314.31|311.41|314.32|311.42|314.16|311.26|23
1646852370000|2022-03-09 18:59:30|314.3|311.4|314.36|311.46|314.36|311.46|314.28|311.38|18
1646852380000|2022-03-09 18:59:40|314.35|311.45|314.31|311.41|314.36|311.46|314.29|311.39|20
1646852390000|2022-03-09 18:59:50|314.28|311.38|314.33|311.43|314.34|311.44|314.28|311.38|21
1646852400000|2022-03-09 19:00:00|314.34|311.44|314.54|311.64|314.58|311.68|314.33|311.43|30
1646852410000|2022-03-09 19:00:10|314.55|311.65|314.61|311.71|314.64|311.74|314.53|311.63|29
1646852420000|2022-03-09 19:00:20|314.6|311.7|314.66|311.76|314.7|311.8|314.6|311.7|22
1646852430000|2022-03-09 19:00:30|314.67|311.77|314.78|311.88|314.92|312.02|314.67|311.77|27
1646852440000|2022-03-09 19:00:40|314.76|311.86|314.79|311.89|314.83|311.93|314.76|311.86|23
1646852450000|2022-03-09 19:00:50|314.8|311.9|314.66|311.76|314.81|311.91|314.66|311.76|17
1646852460000|2022-03-09 19:01:00|314.67|311.77|314.61|311.71|314.71|311.81|314.61|311.71|23
1646852470000|2022-03-09 19:01:10|314.6|311.7|314.5|311.6|314.68|311.78|314.49|311.59|23
1646852480000|2022-03-09 19:01:20|314.51|311.61|314.37|311.47|314.52|311.62|314.37|311.47|18
1646852490000|2022-03-09 19:01:30|314.38|311.48|314.28|311.38|314.39|311.49|314.28|311.38|20
1646852500000|2022-03-09 19:01:40|314.3|311.4|314.39|311.49|314.39|311.49|314.29|311.39|17
1646852510000|2022-03-09 19:01:50|314.4|311.5|314.41|311.51|314.44|311.54|314.38|311.48|19
1646852520000|2022-03-09 19:02:00|314.4|311.5|314.38|311.48|314.4|311.5|314.34|311.44|17
1646852530000|2022-03-09 19:02:10|314.39|311.49|314.36|311.46|314.4|311.5|314.35|311.45|16
1646852540000|2022-03-09 19:02:20|314.34|311.44|314.4|311.5|314.4|311.5|314.34|311.44|18
1646852550000|2022-03-09 19:02:30|314.39|311.49|314.33|311.43|314.39|311.49|314.33|311.43|16
1646852560000|2022-03-09 19:02:40|314.31|311.41|314.36|311.46|314.39|311.49|314.31|311.41|15
1646852570000|2022-03-09 19:02:50|314.35|311.45|314.12|311.22|314.36|311.46|314.12|311.22|24
1646852580000|2022-03-09 19:03:00|314.14|311.24|314.1|311.2|314.18|311.28|314.1|311.2|24
1646852590000|2022-03-09 19:03:10|314.11|311.21|314.07|311.17|314.16|311.26|314.06|311.16|15
1646852600000|2022-03-09 19:03:20|314.08|311.18|314.04|311.14|314.11|311.21|314.02|311.12|14
1646852610000|2022-03-09 19:03:30|314.02|311.12|314.11|311.21|314.12|311.22|314.01|311.11|15
1646852620000|2022-03-09 19:03:40|314.12|311.22|314.03|311.13|314.12|311.22|314.03|311.13|22
1646852630000|2022-03-09 19:03:50|314.05|311.15|314.02|311.12|314.11|311.21|314.01|311.11|19
1646852640000|2022-03-09 19:04:00|314.01|311.11|313.76|310.86|314.01|311.11|313.76|310.86|17
1646852650000|2022-03-09 19:04:10|313.84|310.94|313.97|311.07|313.97|311.07|313.84|310.94|19
1646852660000|2022-03-09 19:04:20|313.99|311.09|313.97|311.07|314.12|311.22|313.97|311.07|24
1646852670000|2022-03-09 19:04:30|313.98|311.08|313.97|311.07|314.01|311.11|313.96|311.06|20
1646852680000|2022-03-09 19:04:40|313.98|311.08|313.95|311.05|314.03|311.13|313.95|311.05|21
1646852690000|2022-03-09 19:04:50|313.97|311.07|313.92|311.02|314.06|311.16|313.92|311.02|30
1646852700000|2022-03-09 19:05:00|313.91|311.01|313.82|310.92|313.94|311.04|313.78|310.88|20
1646852710000|2022-03-09 19:05:10|313.78|310.88|313.81|310.91|313.84|310.94|313.73|310.83|18
1646852720000|2022-03-09 19:05:20|313.83|310.93|313.81|310.91|313.83|310.93|313.78|310.88|15
1646852730000|2022-03-09 19:05:30|313.82|310.92|313.91|311.01|313.91|311.01|313.82|310.92|21
1646852740000|2022-03-09 19:05:40|313.93|311.03|313.91|311.01|313.96|311.06|313.91|311.01|18
1646852750000|2022-03-09 19:05:50|313.92|311.02|313.97|311.07|313.97|311.07|313.92|311.02|18
1646852760000|2022-03-09 19:06:00|313.96|311.06|314.06|311.16|314.09|311.19|313.96|311.06|17
1646852770000|2022-03-09 19:06:10|314.07|311.17|314.05|311.15|314.08|311.18|314.03|311.13|11
1646852780000|2022-03-09 19:06:20|314.06|311.16|314.01|311.11|314.06|311.16|314.01|311.11|11
1646852790000|2022-03-09 19:06:30|314.02|311.12|313.89|310.99|314.03|311.13|313.88|310.98|25
1646852800000|2022-03-09 19:06:40|313.9|311|313.89|310.99|313.93|311.03|313.87|310.97|16
1646852810000|2022-03-09 19:06:50|313.88|310.98|313.96|311.06|313.99|311.09|313.88|310.98|25
1646852820000|2022-03-09 19:07:00|313.95|311.05|313.95|311.05|313.98|311.08|313.94|311.04|15
1646852830000|2022-03-09 19:07:10|313.98|311.08|313.87|310.97|313.98|311.08|313.87|310.97|15
1646852840000|2022-03-09 19:07:20|313.86|310.96|313.87|310.97|313.93|311.03|313.86|310.96|23
1646852850000|2022-03-09 19:07:30|313.84|310.94|313.89|310.99|313.91|311.01|313.84|310.94|14
1646852860000|2022-03-09 19:07:40|313.86|310.96|313.88|310.98|313.92|311.02|313.85|310.95|18
1646852870000|2022-03-09 19:07:50|313.89|310.99|313.91|311.01|313.96|311.06|313.88|310.98|28
1646852880000|2022-03-09 19:08:00|313.93|311.03|313.93|311.03|313.97|311.07|313.92|311.02|15
1646852890000|2022-03-09 19:08:10|313.92|311.02|313.92|311.02|313.99|311.09|313.89|310.99|21
1646852900000|2022-03-09 19:08:20|313.91|311.01|313.96|311.06|313.98|311.08|313.91|311.01|10
1646852910000|2022-03-09 19:08:30|313.97|311.07|313.99|311.09|313.99|311.09|313.9|311|16
1646852920000|2022-03-09 19:08:40|313.96|311.06|313.87|310.97|313.99|311.09|313.87|310.97|17
1646852930000|2022-03-09 19:08:50|313.88|310.98|313.96|311.06|313.99|311.09|313.88|310.98|20
1646852940000|2022-03-09 19:09:00|313.99|311.09|314.02|311.12|314.02|311.12|313.94|311.04|15
1646852950000|2022-03-09 19:09:10|314.05|311.15|313.86|310.96|314.05|311.15|313.86|310.96|27
1646852960000|2022-03-09 19:09:20|313.82|310.92|313.84|310.94|313.88|310.98|313.82|310.92|14
1646852970000|2022-03-09 19:09:30|313.87|310.97|313.93|311.03|313.93|311.03|313.81|310.91|20
1646852980000|2022-03-09 19:09:40|313.92|311.02|314|311.1|314|311.1|313.89|310.99|26
1646852990000|2022-03-09 19:09:50|313.94|311.04|314.2|311.3|314.2|311.3|313.94|311.04|19
1646853000000|2022-03-09 19:10:00|314.22|311.32|314.15|311.25|314.22|311.32|314.14|311.24|23
1646853010000|2022-03-09 19:10:10|314.18|311.28|314.13|311.23|314.18|311.28|314.1|311.2|20
1646853020000|2022-03-09 19:10:20|314.14|311.24|313.96|311.06|314.14|311.24|313.96|311.06|24
1646853030000|2022-03-09 19:10:30|313.97|311.07|314.02|311.12|314.06|311.16|313.95|311.05|20
1646853040000|2022-03-09 19:10:40|314.03|311.13|313.97|311.07|314.03|311.13|313.95|311.05|12
1646853050000|2022-03-09 19:10:50|313.96|311.06|313.9|311|313.99|311.09|313.9|311|23
1646853060000|2022-03-09 19:11:00|313.91|311.01|313.96|311.06|313.98|311.08|313.91|311.01|24
1646853070000|2022-03-09 19:11:10|313.94|311.04|313.87|310.97|313.97|311.07|313.84|310.94|28
1646853080000|2022-03-09 19:11:20|313.92|311.02|313.88|310.98|313.92|311.02|313.84|310.94|20
1646853090000|2022-03-09 19:11:30|313.86|310.96|313.8|310.9|313.87|310.97|313.79|310.89|16
1646853100000|2022-03-09 19:11:40|313.78|310.88|313.76|310.86|313.81|310.91|313.71|310.81|17
1646853110000|2022-03-09 19:11:50|313.75|310.85|313.54|310.64|313.75|310.85|313.54|310.64|24
1646853120000|2022-03-09 19:12:00|313.53|310.63|313.43|310.53|313.54|310.64|313.43|310.53|24
1646853130000|2022-03-09 19:12:10|313.42|310.52|313.23|310.33|313.42|310.52|313.21|310.31|19
1646853140000|2022-03-09 19:12:20|313.24|310.34|313.1|310.2|313.27|310.37|313.1|310.2|24
1646853150000|2022-03-09 19:12:30|313.11|310.21|313.13|310.23|313.15|310.25|313.08|310.18|34
1646853160000|2022-03-09 19:12:40|313.15|310.25|313.19|310.29|313.22|310.32|313.14|310.24|19
1646853170000|2022-03-09 19:12:50|313.26|310.36|313.39|310.49|313.39|310.49|313.26|310.36|18
1646853180000|2022-03-09 19:13:00|313.36|310.46|313.37|310.47|313.39|310.49|313.36|310.46|10
1646853190000|2022-03-09 19:13:10|313.36|310.46|313.22|310.32|313.36|310.46|313.22|310.32|17
1646853200000|2022-03-09 19:13:20|313.23|310.33|313.23|310.33|313.25|310.35|313.22|310.32|10
1646853210000|2022-03-09 19:13:30|313.24|310.34|313.23|310.33|313.26|310.36|313.22|310.32|15
1646853220000|2022-03-09 19:13:40|313.24|310.34|313.25|310.35|313.25|310.35|313.23|310.33|16
1646853230000|2022-03-09 19:13:50|313.24|310.34|313.13|310.23|313.24|310.34|313.13|310.23|21
1646853240000|2022-03-09 19:14:00|313.12|310.22|312.98|310.08|313.14|310.24|312.98|310.08|21
1646853250000|2022-03-09 19:14:10|312.94|310.04|312.48|309.58|312.94|310.04|312.48|309.58|32
1646853260000|2022-03-09 19:14:20|312.52|309.62|312.44|309.54|312.59|309.69|312.43|309.53|28
1646853270000|2022-03-09 19:14:30|312.43|309.53|312.57|309.67|312.64|309.74|312.34|309.44|34
1646853280000|2022-03-09 19:14:40|312.62|309.72|312.65|309.75|312.69|309.79|312.58|309.68|24
1646853290000|2022-03-09 19:14:50|312.67|309.77|312.83|309.93|312.83|309.93|312.53|309.63|26
1646853300000|2022-03-09 19:15:00|312.85|309.95|312.96|310.06|312.99|310.09|312.85|309.95|25
1646853310000|2022-03-09 19:15:10|312.95|310.05|313|310.1|313.08|310.18|312.94|310.04|24
1646853320000|2022-03-09 19:15:20|313.01|310.11|312.97|310.07|313.02|310.12|312.93|310.03|27
1646853330000|2022-03-09 19:15:30|312.96|310.06|312.95|310.05|313.02|310.12|312.92|310.02|26
1646853340000|2022-03-09 19:15:40|312.97|310.07|312.89|309.99|312.98|310.08|312.89|309.99|18
1646853350000|2022-03-09 19:15:50|312.85|309.95|312.66|309.76|312.85|309.95|312.64|309.74|27
1646853360000|2022-03-09 19:16:00|312.67|309.77|312.76|309.86|312.76|309.86|312.66|309.76|19
1646853370000|2022-03-09 19:16:10|312.79|309.89|312.83|309.93|312.91|310.01|312.79|309.89|21
1646853380000|2022-03-09 19:16:20|312.82|309.92|312.77|309.87|312.87|309.97|312.73|309.83|23
1646853390000|2022-03-09 19:16:30|312.79|309.89|312.55|309.65|312.79|309.89|312.55|309.65|19
1646853400000|2022-03-09 19:16:40|312.5|309.6|312.31|309.41|312.52|309.62|312.31|309.41|23
1646853410000|2022-03-09 19:16:50|312.32|309.42|312.25|309.35|312.38|309.48|312.24|309.34|23
1646853420000|2022-03-09 19:17:00|312.23|309.33|312.21|309.31|312.28|309.38|312.21|309.31|20
1646853430000|2022-03-09 19:17:10|312.22|309.32|312.09|309.19|312.3|309.4|312.09|309.19|31
1646853440000|2022-03-09 19:17:20|312.08|309.18|312.05|309.15|312.22|309.32|311.94|309.04|24
1646853450000|2022-03-09 19:17:30|312.12|309.22|312.24|309.34|312.26|309.36|312.09|309.19|28
1646853460000|2022-03-09 19:17:40|312.23|309.33|312.08|309.18|312.23|309.33|312.06|309.16|28
1646853470000|2022-03-09 19:17:50|312.09|309.19|312.07|309.17|312.14|309.24|312.06|309.16|23
1646853480000|2022-03-09 19:18:00|312.08|309.18|312.37|309.47|312.4|309.5|312.08|309.18|22
1646853490000|2022-03-09 19:18:10|312.38|309.48|312.36|309.46|312.38|309.48|312.32|309.42|18
1646853500000|2022-03-09 19:18:20|312.35|309.45|312.5|309.6|312.51|309.61|312.34|309.44|19
1646853510000|2022-03-09 19:18:30|312.49|309.59|312.38|309.48|312.49|309.59|312.35|309.45|27
1646853520000|2022-03-09 19:18:40|312.35|309.45|312.2|309.3|312.4|309.5|312.17|309.27|32
1646853530000|2022-03-09 19:18:50|312.23|309.33|312.3|309.4|312.31|309.41|312.18|309.28|24
1646853540000|2022-03-09 19:19:00|312.27|309.37|312.1|309.2|312.29|309.39|312.07|309.17|26
1646853550000|2022-03-09 19:19:10|312.09|309.19|312.15|309.25|312.22|309.32|312.09|309.19|20
1646853560000|2022-03-09 19:19:20|312.17|309.27|312.25|309.35|312.27|309.37|312.16|309.26|25
1646853570000|2022-03-09 19:19:30|312.26|309.36|312.28|309.38|312.29|309.39|312.22|309.32|24
1646853580000|2022-03-09 19:19:40|312.29|309.39|312.22|309.32|312.3|309.4|312.19|309.29|21
1646853590000|2022-03-09 19:19:50|312.21|309.31|312.12|309.22|312.22|309.32|312.12|309.22|16
1646853600000|2022-03-09 19:20:00|312.13|309.23|312.33|309.43|312.33|309.43|312.02|309.12|24
1646853610000|2022-03-09 19:20:10|312.35|309.45|312.31|309.41|312.43|309.53|312.3|309.4|21
1646853620000|2022-03-09 19:20:20|312.3|309.4|312.31|309.41|312.33|309.43|312.27|309.37|17
1646853630000|2022-03-09 19:20:30|312.34|309.44|312.36|309.46|312.39|309.49|312.34|309.44|16
1646853640000|2022-03-09 19:20:40|312.35|309.45|312.23|309.33|312.4|309.5|312.23|309.33|21
1646853650000|2022-03-09 19:20:50|312.24|309.34|312.13|309.23|312.24|309.34|312.13|309.23|19
1646853660000|2022-03-09 19:21:00|312.15|309.25|312.21|309.31|312.3|309.4|312.15|309.25|19
1646853670000|2022-03-09 19:21:10|312.22|309.32|312.19|309.29|312.22|309.32|312.16|309.26|15
1646853680000|2022-03-09 19:21:20|312.2|309.3|312.16|309.26|312.24|309.34|312.13|309.23|21
1646853690000|2022-03-09 19:21:30|312.15|309.25|312.23|309.33|312.23|309.33|312.15|309.25|18
1646853700000|2022-03-09 19:21:40|312.25|309.35|312.33|309.43|312.34|309.44|312.23|309.33|32
1646853710000|2022-03-09 19:21:50|312.29|309.39|312.57|309.67|312.57|309.67|312.29|309.39|30
1646853720000|2022-03-09 19:22:00|312.56|309.66|312.93|310.03|312.95|310.05|312.56|309.66|29
1646853730000|2022-03-09 19:22:10|312.91|310.01|313.28|310.38|313.32|310.42|312.9|310|20
1646853740000|2022-03-09 19:22:20|313.19|310.29|313.24|310.34|313.33|310.43|313.18|310.28|14
1646853750000|2022-03-09 19:22:30|313.23|310.33|313.34|310.44|313.34|310.44|313.2|310.3|12
1646853760000|2022-03-09 19:22:40|313.35|310.45|313.46|310.56|313.46|310.56|313.35|310.45|12
1646853770000|2022-03-09 19:22:50|313.41|310.51|313.45|310.55|313.54|310.64|313.41|310.51|16
1646853780000|2022-03-09 19:23:00|313.46|310.56|313.29|310.39|313.46|310.56|313.29|310.39|27
1646853790000|2022-03-09 19:23:10|313.3|310.4|313.19|310.29|313.3|310.4|313.16|310.26|26
1646853800000|2022-03-09 19:23:20|313.2|310.3|313.22|310.32|313.26|310.36|313.19|310.29|29
1646853810000|2022-03-09 19:23:30|313.23|310.33|313.02|310.12|313.25|310.35|313.01|310.11|27
1646853820000|2022-03-09 19:23:40|313.03|310.13|313.01|310.11|313.08|310.18|312.97|310.07|29
1646853830000|2022-03-09 19:23:50|313.03|310.13|313.03|310.13|313.05|310.15|313|310.1|21
1646853840000|2022-03-09 19:24:00|313.05|310.15|313.09|310.19|313.1|310.2|313.01|310.11|18
1646853850000|2022-03-09 19:24:10|313.08|310.18|313.19|310.29|313.26|310.36|313.08|310.18|23
1646853860000|2022-03-09 19:24:20|313.18|310.28|313.3|310.4|313.32|310.42|313.15|310.25|25
1646853870000|2022-03-09 19:24:30|313.31|310.41|313.11|310.21|313.31|310.41|313.11|310.21|20
1646853880000|2022-03-09 19:24:40|313.12|310.22|312.98|310.08|313.12|310.22|312.98|310.08|24
1646853890000|2022-03-09 19:24:50|312.96|310.06|313.04|310.14|313.04|310.14|312.93|310.03|27
1646853900000|2022-03-09 19:25:00|312.97|310.07|313.11|310.21|313.11|310.21|312.94|310.04|26
1646853910000|2022-03-09 19:25:10|313.14|310.24|313.29|310.39|313.42|310.52|313.1|310.2|28
1646853920000|2022-03-09 19:25:20|313.3|310.4|313.24|310.34|313.37|310.47|313.22|310.32|21
1646853930000|2022-03-09 19:25:30|313.23|310.33|313.17|310.27|313.25|310.35|313.12|310.22|19
1646853940000|2022-03-09 19:25:40|313.16|310.26|313.06|310.16|313.16|310.26|313.04|310.14|20
1646853950000|2022-03-09 19:25:50|313.05|310.15|313.03|310.13|313.06|310.16|313.02|310.12|14
1646853960000|2022-03-09 19:26:00|313.04|310.14|313.14|310.24|313.16|310.26|313.03|310.13|19
1646853970000|2022-03-09 19:26:10|313.15|310.25|312.99|310.09|313.15|310.25|312.97|310.07|24
1646853980000|2022-03-09 19:26:20|313|310.1|312.97|310.07|313.01|310.11|312.91|310.01|22
1646853990000|2022-03-09 19:26:30|312.98|310.08|313.06|310.16|313.12|310.22|312.98|310.08|19
1646854000000|2022-03-09 19:26:40|313.07|310.17|313.1|310.2|313.11|310.21|313.06|310.16|25
1646854010000|2022-03-09 19:26:50|313.09|310.19|312.97|310.07|313.09|310.19|312.97|310.07|25
1646854020000|2022-03-09 19:27:00|312.96|310.06|313.06|310.16|313.1|310.2|312.96|310.06|27
1646854030000|2022-03-09 19:27:10|313.07|310.17|312.99|310.09|313.1|310.2|312.97|310.07|20
1646854040000|2022-03-09 19:27:20|313|310.1|312.99|310.09|313.08|310.18|312.96|310.06|30
1646854050000|2022-03-09 19:27:30|312.95|310.05|312.82|309.92|312.95|310.05|312.82|309.92|28
1646854060000|2022-03-09 19:27:40|312.77|309.87|312.71|309.81|312.77|309.87|312.68|309.78|25
1646854070000|2022-03-09 19:27:50|312.66|309.76|312.71|309.81|312.71|309.81|312.61|309.71|29
1646854080000|2022-03-09 19:28:00|312.7|309.8|312.75|309.85|312.78|309.88|312.62|309.72|29
1646854090000|2022-03-09 19:28:10|312.74|309.84|312.74|309.84|312.76|309.86|312.7|309.8|26
1646854100000|2022-03-09 19:28:20|312.79|309.89|312.84|309.94|312.86|309.96|312.79|309.89|17
1646854110000|2022-03-09 19:28:30|312.83|309.93|313.16|310.26|313.17|310.27|312.82|309.92|23
1646854120000|2022-03-09 19:28:40|313.17|310.27|313.06|310.16|313.17|310.27|313.04|310.14|22
1646854130000|2022-03-09 19:28:50|313.1|310.2|313.01|310.11|313.11|310.21|312.98|310.08|26
1646854140000|2022-03-09 19:29:00|313|310.1|312.85|309.95|313.02|310.12|312.85|309.95|24
1646854150000|2022-03-09 19:29:10|312.86|309.96|313.01|310.11|313.07|310.17|312.85|309.95|28
1646854160000|2022-03-09 19:29:20|313|310.1|313.2|310.3|313.23|310.33|312.99|310.09|23
1646854170000|2022-03-09 19:29:30|313.19|310.29|313.37|310.47|313.4|310.5|313.18|310.28|24
1646854180000|2022-03-09 19:29:40|313.36|310.46|313.64|310.74|313.74|310.84|313.33|310.43|25
1646854190000|2022-03-09 19:29:50|313.67|310.77|313.65|310.75|313.76|310.86|313.65|310.75|14
1646854200000|2022-03-09 19:30:00|313.66|310.76|313.66|310.76|313.73|310.83|313.62|310.72|18
1646854210000|2022-03-09 19:30:10|313.65|310.75|313.61|310.71|313.69|310.79|313.56|310.66|23
1646854220000|2022-03-09 19:30:20|313.6|310.7|313.52|310.62|313.65|310.75|313.52|310.62|24
1646854230000|2022-03-09 19:30:30|313.53|310.63|313.35|310.45|313.53|310.63|313.32|310.42|23
1646854240000|2022-03-09 19:30:40|313.4|310.5|313.49|310.59|313.51|310.61|313.34|310.44|24
1646854250000|2022-03-09 19:30:50|313.5|310.6|313.57|310.67|313.69|310.79|313.5|310.6|19
1646854260000|2022-03-09 19:31:00|313.58|310.68|313.65|310.75|313.66|310.76|313.58|310.68|26
1646854270000|2022-03-09 19:31:10|313.64|310.74|313.56|310.66|313.65|310.75|313.54|310.64|24
1646854280000|2022-03-09 19:31:20|313.55|310.65|313.49|310.59|313.59|310.69|313.45|310.55|22
1646854290000|2022-03-09 19:31:30|313.52|310.62|313.59|310.69|313.62|310.72|313.49|310.59|18
1646854300000|2022-03-09 19:31:40|313.6|310.7|313.82|310.92|313.82|310.92|313.58|310.68|26
1646854310000|2022-03-09 19:31:50|313.78|310.88|314.09|311.19|314.16|311.26|313.78|310.88|33
1646854320000|2022-03-09 19:32:00|314.08|311.18|314.21|311.31|314.28|311.38|314.02|311.12|27
1646854330000|2022-03-09 19:32:10|314.22|311.32|314.38|311.48|314.42|311.52|314.22|311.32|26
1646854340000|2022-03-09 19:32:20|314.39|311.49|314.44|311.54|314.44|311.54|314.39|311.49|20
1646854350000|2022-03-09 19:32:30|314.43|311.53|314.56|311.66|314.65|311.75|314.43|311.53|31
1646854360000|2022-03-09 19:32:40|314.57|311.67|314.54|311.64|314.57|311.67|314.48|311.58|22
1646854370000|2022-03-09 19:32:50|314.52|311.62|314.5|311.6|314.54|311.64|314.5|311.6|12
1646854380000|2022-03-09 19:33:00|314.51|311.61|314.47|311.57|314.53|311.63|314.44|311.54|15
1646854390000|2022-03-09 19:33:10|314.46|311.56|314.42|311.52|314.46|311.56|314.42|311.52|11
1646854400000|2022-03-09 19:33:20|314.43|311.53|314.59|311.69|314.64|311.74|314.43|311.53|25
1646854410000|2022-03-09 19:33:30|314.54|311.64|314.57|311.67|314.58|311.68|314.52|311.62|20
1646854420000|2022-03-09 19:33:40|314.58|311.68|314.65|311.75|314.67|311.77|314.53|311.63|21
1646854430000|2022-03-09 19:33:50|314.63|311.73|314.61|311.71|314.64|311.74|314.54|311.64|27
1646854440000|2022-03-09 19:34:00|314.62|311.72|314.63|311.73|314.7|311.8|314.61|311.71|23
1646854450000|2022-03-09 19:34:10|314.62|311.72|314.63|311.73|314.65|311.75|314.62|311.72|18
1646854460000|2022-03-09 19:34:20|314.6|311.7|314.45|311.55|314.6|311.7|314.4|311.5|23
1646854470000|2022-03-09 19:34:30|314.47|311.57|314.45|311.55|314.51|311.61|314.43|311.53|29
1646854480000|2022-03-09 19:34:40|314.46|311.56|314.35|311.45|314.46|311.56|314.34|311.44|25
1646854490000|2022-03-09 19:34:50|314.39|311.49|314.35|311.45|314.41|311.51|314.32|311.42|20
1646854500000|2022-03-09 19:35:00|314.37|311.47|314.36|311.46|314.37|311.47|314.34|311.44|20
1646854510000|2022-03-09 19:35:10|314.35|311.45|314.48|311.58|314.48|311.58|314.35|311.45|23
1646854520000|2022-03-09 19:35:20|314.47|311.57|314.46|311.56|314.48|311.58|314.44|311.54|17
1646854530000|2022-03-09 19:35:30|314.45|311.55|314.39|311.49|314.46|311.56|314.36|311.46|21
1646854540000|2022-03-09 19:35:40|314.38|311.48|314.24|311.34|314.4|311.5|314.24|311.34|23
1646854550000|2022-03-09 19:35:50|314.25|311.35|314.2|311.3|314.25|311.35|314.18|311.28|19
1646854560000|2022-03-09 19:36:00|314.19|311.29|314.17|311.27|314.21|311.31|314.15|311.25|18
1646854570000|2022-03-09 19:36:10|314.2|311.3|314.25|311.35|314.29|311.39|314.2|311.3|22
1646854580000|2022-03-09 19:36:20|314.26|311.36|314.22|311.32|314.26|311.36|314.22|311.32|23
1646854590000|2022-03-09 19:36:30|314.24|311.34|314.15|311.25|314.24|311.34|314.15|311.25|17
1646854600000|2022-03-09 19:36:40|314.14|311.24|314.2|311.3|314.2|311.3|314.14|311.24|19
1646854610000|2022-03-09 19:36:50|314.21|311.31|314.38|311.48|314.4|311.5|314.2|311.3|22
1646854620000|2022-03-09 19:37:00|314.39|311.49|314.49|311.59|314.49|311.59|314.38|311.48|17
1646854630000|2022-03-09 19:37:10|314.45|311.55|314.52|311.62|314.65|311.75|314.45|311.55|17
1646854640000|2022-03-09 19:37:20|314.51|311.61|314.47|311.57|314.56|311.66|314.43|311.53|20
1646854650000|2022-03-09 19:37:30|314.52|311.62|314.44|311.54|314.52|311.62|314.42|311.52|29
1646854660000|2022-03-09 19:37:40|314.45|311.55|314.44|311.54|314.47|311.57|314.42|311.52|13
1646854670000|2022-03-09 19:37:50|314.42|311.52|314.44|311.54|314.44|311.54|314.39|311.49|17
1646854680000|2022-03-09 19:38:00|314.43|311.53|314.37|311.47|314.44|311.54|314.37|311.47|12
1646854690000|2022-03-09 19:38:10|314.34|311.44|314.35|311.45|314.38|311.48|314.3|311.4|22
1646854700000|2022-03-09 19:38:20|314.34|311.44|314.35|311.45|314.37|311.47|314.34|311.44|17
1646854710000|2022-03-09 19:38:30|314.34|311.44|314.34|311.44|314.38|311.48|314.34|311.44|11
1646854720000|2022-03-09 19:38:40|314.35|311.45|314.4|311.5|314.41|311.51|314.34|311.44|15
1646854730000|2022-03-09 19:38:50|314.41|311.51|314.39|311.49|314.44|311.54|314.36|311.46|19
1646854740000|2022-03-09 19:39:00|314.38|311.48|314.43|311.53|314.44|311.54|314.35|311.45|29
1646854750000|2022-03-09 19:39:10|314.44|311.54|314.39|311.49|314.44|311.54|314.37|311.47|14
1646854760000|2022-03-09 19:39:20|314.38|311.48|314.45|311.55|314.45|311.55|314.38|311.48|21
1646854770000|2022-03-09 19:39:30|314.44|311.54|314.42|311.52|314.45|311.55|314.4|311.5|21
1646854780000|2022-03-09 19:39:40|314.43|311.53|314.44|311.54|314.57|311.67|314.43|311.53|26
1646854790000|2022-03-09 19:39:50|314.45|311.55|314.32|311.42|314.49|311.59|314.32|311.42|22
1646854800000|2022-03-09 19:40:00|314.33|311.43|314.31|311.41|314.36|311.46|314.3|311.4|17
1646854810000|2022-03-09 19:40:10|314.33|311.43|314.46|311.56|314.46|311.56|314.32|311.42|30
1646854820000|2022-03-09 19:40:20|314.43|311.53|314.42|311.52|314.44|311.54|314.39|311.49|20
1646854830000|2022-03-09 19:40:30|314.41|311.51|314.51|311.61|314.51|311.61|314.4|311.5|18
1646854840000|2022-03-09 19:40:40|314.48|311.58|314.52|311.62|314.53|311.63|314.48|311.58|14
1646854850000|2022-03-09 19:40:50|314.51|311.61|314.51|311.61|314.54|311.64|314.48|311.58|12
1646854860000|2022-03-09 19:41:00|314.5|311.6|314.58|311.68|314.61|311.71|314.5|311.6|25
1646854870000|2022-03-09 19:41:10|314.59|311.69|314.68|311.78|314.91|312.01|314.59|311.69|29
1646854880000|2022-03-09 19:41:20|314.7|311.8|314.32|311.42|314.7|311.8|314.32|311.42|25
1646854890000|2022-03-09 19:41:30|314.27|311.37|314.39|311.49|314.43|311.53|314.24|311.34|20
1646854900000|2022-03-09 19:41:40|314.44|311.54|314.38|311.48|314.44|311.54|314.36|311.46|21
1646854910000|2022-03-09 19:41:50|314.4|311.5|314.3|311.4|314.4|311.5|314.3|311.4|17
1646854920000|2022-03-09 19:42:00|314.31|311.41|314.44|311.54|314.45|311.55|314.29|311.39|15
1646854930000|2022-03-09 19:42:10|314.45|311.55|314.45|311.55|314.51|311.61|314.42|311.52|22
1646854940000|2022-03-09 19:42:20|314.46|311.56|314.59|311.69|314.62|311.72|314.46|311.56|17
1646854950000|2022-03-09 19:42:30|314.58|311.68|314.58|311.68|314.58|311.68|314.58|311.68|1
1646854960000|2022-03-09 19:42:40|314.57|311.67|314.52|311.62|314.59|311.69|314.52|311.62|10
1646854970000|2022-03-09 19:42:50|314.53|311.63|314.49|311.59|314.53|311.63|314.47|311.57|16
1646854980000|2022-03-09 19:43:00|314.5|311.6|314.57|311.67|314.6|311.7|314.5|311.6|19
1646854990000|2022-03-09 19:43:10|314.56|311.66|314.58|311.68|314.58|311.68|314.54|311.64|14
1646855000000|2022-03-09 19:43:20|314.57|311.67|314.55|311.65|314.65|311.75|314.55|311.65|19
1646855010000|2022-03-09 19:43:30|314.53|311.63|314.45|311.55|314.53|311.63|314.44|311.54|22
1646855020000|2022-03-09 19:43:40|314.44|311.54|314.46|311.56|314.48|311.58|314.44|311.54|9
1646855030000|2022-03-09 19:43:50|314.49|311.59|314.46|311.56|314.49|311.59|314.46|311.56|7
1646855040000|2022-03-09 19:44:00|314.47|311.57|314.58|311.68|314.63|311.73|314.45|311.55|12
1646855050000|2022-03-09 19:44:10|314.59|311.69|314.68|311.78|314.72|311.82|314.59|311.69|21
1646855060000|2022-03-09 19:44:20|314.67|311.77|314.65|311.75|314.71|311.81|314.64|311.74|22
1646855070000|2022-03-09 19:44:30|314.64|311.74|314.71|311.81|314.73|311.83|314.64|311.74|15
1646855080000|2022-03-09 19:44:40|314.69|311.79|314.7|311.8|314.73|311.83|314.68|311.78|7
1646855090000|2022-03-09 19:44:50|314.73|311.83|314.67|311.77|314.73|311.83|314.62|311.72|15
1646855100000|2022-03-09 19:45:00|314.66|311.76|314.66|311.76|314.72|311.82|314.66|311.76|15
1646855110000|2022-03-09 19:45:10|314.72|311.82|314.38|311.48|314.72|311.82|314.38|311.48|16
1646855120000|2022-03-09 19:45:20|314.39|311.49|314.49|311.59|314.5|311.6|314.39|311.49|12
1646855130000|2022-03-09 19:45:30|314.48|311.58|314.58|311.68|314.62|311.72|314.45|311.55|22
1646855140000|2022-03-09 19:45:40|314.57|311.67|314.58|311.68|314.63|311.73|314.57|311.67|11
1646855150000|2022-03-09 19:45:50|314.59|311.69|314.61|311.71|314.62|311.72|314.58|311.68|12
1646855160000|2022-03-09 19:46:00|314.64|311.74|314.73|311.83|314.76|311.86|314.64|311.74|21
1646855170000|2022-03-09 19:46:10|314.72|311.82|314.65|311.75|314.73|311.83|314.64|311.74|15
1646855180000|2022-03-09 19:46:20|314.67|311.77|314.54|311.64|314.67|311.77|314.52|311.62|16
1646855190000|2022-03-09 19:46:30|314.53|311.63|314.57|311.67|314.61|311.71|314.53|311.63|13
1646855200000|2022-03-09 19:46:40|314.58|311.68|314.58|311.68|314.6|311.7|314.57|311.67|6
1646855210000|2022-03-09 19:46:50|314.6|311.7|314.54|311.64|314.64|311.74|314.53|311.63|13
1646855220000|2022-03-09 19:47:00|314.53|311.63|314.43|311.53|314.55|311.65|314.41|311.51|12
1646855230000|2022-03-09 19:47:10|314.42|311.52|314.52|311.62|314.52|311.62|314.4|311.5|14
1646855240000|2022-03-09 19:47:20|314.51|311.61|314.28|311.38|314.51|311.61|314.26|311.36|26
1646855250000|2022-03-09 19:47:30|314.27|311.37|314.17|311.27|314.3|311.4|314.17|311.27|25
1646855260000|2022-03-09 19:47:40|314.19|311.29|314.03|311.13|314.25|311.35|314.03|311.13|24
1646855270000|2022-03-09 19:47:50|313.93|311.03|313.76|310.86|313.99|311.09|313.76|310.86|30
1646855280000|2022-03-09 19:48:00|313.72|310.82|313.54|310.64|313.72|310.82|313.52|310.62|26
1646855290000|2022-03-09 19:48:10|313.57|310.67|313.62|310.72|313.65|310.75|313.52|310.62|23
1646855300000|2022-03-09 19:48:20|313.64|310.74|313.57|310.67|313.67|310.77|313.57|310.67|7
1646855310000|2022-03-09 19:48:30|313.55|310.65|313.49|310.59|313.56|310.66|313.46|310.56|20
1646855320000|2022-03-09 19:48:40|313.47|310.57|313.32|310.42|313.47|310.57|313.28|310.38|22
1646855330000|2022-03-09 19:48:50|313.35|310.45|313.56|310.66|313.56|310.66|313.34|310.44|21
1646855340000|2022-03-09 19:49:00|313.64|310.74|313.78|310.88|313.99|311.09|313.64|310.74|24
1646855350000|2022-03-09 19:49:10|313.79|310.89|314.02|311.12|314.04|311.14|313.77|310.87|24
1646855360000|2022-03-09 19:49:20|314.04|311.14|313.86|310.96|314.04|311.14|313.84|310.94|25
1646855370000|2022-03-09 19:49:30|313.85|310.95|313.89|310.99|313.94|311.04|313.81|310.91|28
1646855380000|2022-03-09 19:49:40|313.91|311.01|313.91|311.01|313.95|311.05|313.88|310.98|23
1646855390000|2022-03-09 19:49:50|313.92|311.02|313.88|310.98|313.96|311.06|313.88|310.98|17
1646855400000|2022-03-09 19:50:00|313.87|310.97|313.93|311.03|313.99|311.09|313.86|310.96|16
1646855410000|2022-03-09 19:50:10|313.9|311|313.8|310.9|313.9|311|313.8|310.9|19
1646855420000|2022-03-09 19:50:20|313.81|310.91|313.87|310.97|313.91|311.01|313.8|310.9|13
1646855430000|2022-03-09 19:50:30|313.88|310.98|313.89|310.99|313.89|310.99|313.87|310.97|4
1646855440000|2022-03-09 19:50:40|313.88|310.98|313.83|310.93|313.89|310.99|313.83|310.93|12
1646855450000|2022-03-09 19:50:50|313.81|310.91|313.88|310.98|313.91|311.01|313.81|310.91|11
1646855460000|2022-03-09 19:51:00|313.87|310.97|313.65|310.75|313.87|310.97|313.59|310.69|30
1646855470000|2022-03-09 19:51:10|313.64|310.74|313.65|310.75|313.67|310.77|313.6|310.7|17
1646855480000|2022-03-09 19:51:20|313.66|310.76|313.75|310.85|313.75|310.85|313.64|310.74|11
1646855490000|2022-03-09 19:51:30|313.74|310.84|313.7|310.8|313.8|310.9|313.7|310.8|18
1646855500000|2022-03-09 19:51:40|313.68|310.78|313.67|310.77|313.71|310.81|313.65|310.75|25
1646855510000|2022-03-09 19:51:50|313.65|310.75|313.64|310.74|313.69|310.79|313.63|310.73|18
1646855520000|2022-03-09 19:52:00|313.65|310.75|313.74|310.84|313.74|310.84|313.63|310.73|10
1646855530000|2022-03-09 19:52:10|313.75|310.85|313.66|310.76|313.75|310.85|313.66|310.76|11
1646855540000|2022-03-09 19:52:20|313.65|310.75|313.37|310.47|313.65|310.75|313.37|310.47|20
1646855550000|2022-03-09 19:52:30|313.38|310.48|313.35|310.45|313.41|310.51|313.35|310.45|11
1646855560000|2022-03-09 19:52:40|313.34|310.44|313.01|310.11|313.35|310.45|312.85|309.95|24
1646855570000|2022-03-09 19:52:50|313.06|310.16|313.3|310.4|313.3|310.4|313.06|310.16|13
1646855580000|2022-03-09 19:53:00|313.37|310.47|313.21|310.31|313.46|310.56|313.21|310.31|10
1646855590000|2022-03-09 19:53:10|313.22|310.32|312.87|309.97|313.25|310.35|312.87|309.97|17
1646855600000|2022-03-09 19:53:20|312.88|309.98|312.71|309.81|313|310.1|312.7|309.8|21
1646855610000|2022-03-09 19:53:30|312.8|309.9|312.66|309.76|312.88|309.98|312.64|309.74|14
1646855620000|2022-03-09 19:53:40|312.65|309.75|312.73|309.83|312.73|309.83|312.65|309.75|6
1646855630000|2022-03-09 19:53:50|312.75|309.85|312.67|309.77|312.88|309.98|312.64|309.74|24
1646855640000|2022-03-09 19:54:00|312.64|309.74|312.7|309.8|312.73|309.83|312.59|309.69|27
1646855650000|2022-03-09 19:54:10|312.71|309.81|312.61|309.71|312.73|309.83|312.61|309.71|16
1646855660000|2022-03-09 19:54:20|312.62|309.72|312.42|309.52|312.62|309.72|312.41|309.51|21
1646855670000|2022-03-09 19:54:30|312.41|309.51|312.56|309.66|312.61|309.71|312.41|309.51|22
1646855680000|2022-03-09 19:54:40|312.57|309.67|312.75|309.85|312.78|309.88|312.56|309.66|18
1646855690000|2022-03-09 19:54:50|312.86|309.96|312.81|309.91|312.86|309.96|312.74|309.84|16
1646855700000|2022-03-09 19:55:00|312.82|309.92|312.86|309.96|312.86|309.96|312.81|309.91|17
1646855710000|2022-03-09 19:55:10|312.87|309.97|312.98|310.08|312.99|310.09|312.83|309.93|20
1646855720000|2022-03-09 19:55:20|312.96|310.06|313.22|310.32|313.22|310.32|312.96|310.06|27
1646855730000|2022-03-09 19:55:30|313.19|310.29|313.26|310.36|313.31|310.41|313.15|310.25|19
1646855740000|2022-03-09 19:55:40|313.31|310.41|313.22|310.32|313.33|310.43|313.22|310.32|23
1646855750000|2022-03-09 19:55:50|313.2|310.3|313.23|310.33|313.26|310.36|313.2|310.3|16
1646855760000|2022-03-09 19:56:00|313.22|310.32|313.16|310.26|313.23|310.33|313.08|310.18|19
1646855770000|2022-03-09 19:56:10|313.17|310.27|313.16|310.26|313.19|310.29|313.13|310.23|18
1646855780000|2022-03-09 19:56:20|313.17|310.27|313.03|310.13|313.17|310.27|313.03|310.13|17
1646855790000|2022-03-09 19:56:30|313.01|310.11|313.13|310.23|313.16|310.26|313|310.1|19
1646855800000|2022-03-09 19:56:40|313.14|310.24|313.13|310.23|313.14|310.24|313.13|310.23|10
1646855810000|2022-03-09 19:56:50|313.12|310.22|313.12|310.22|313.13|310.23|313.1|310.2|13
1646855820000|2022-03-09 19:57:00|313.11|310.21|313.1|310.2|313.11|310.21|313.06|310.16|13
1646855830000|2022-03-09 19:57:10|313.11|310.21|313.07|310.17|313.13|310.23|313.07|310.17|13
1646855840000|2022-03-09 19:57:20|313.08|310.18|313.08|310.18|313.12|310.22|313.06|310.16|18
1646855850000|2022-03-09 19:57:30|313.06|310.16|312.96|310.06|313.09|310.19|312.95|310.05|21
1646855860000|2022-03-09 19:57:40|312.94|310.04|313.05|310.15|313.06|310.16|312.94|310.04|26
1646855870000|2022-03-09 19:57:50|313.03|310.13|312.99|310.09|313.03|310.13|312.91|310.01|21
1646855880000|2022-03-09 19:58:00|313.02|310.12|312.93|310.03|313.04|310.14|312.9|310|19
1646855890000|2022-03-09 19:58:10|312.92|310.02|312.89|309.99|312.94|310.04|312.89|309.99|5
1646855900000|2022-03-09 19:58:20|312.9|310|312.86|309.96|312.95|310.05|312.86|309.96|12
1646855910000|2022-03-09 19:58:30|312.84|309.94|312.77|309.87|312.84|309.94|312.72|309.82|21
1646855920000|2022-03-09 19:58:40|312.76|309.86|312.75|309.85|312.79|309.89|312.75|309.85|11
1646855930000|2022-03-09 19:58:50|312.76|309.86|312.75|309.85|312.76|309.86|312.71|309.81|8
1646855940000|2022-03-09 19:59:00|312.77|309.87|312.86|309.96|312.88|309.98|312.69|309.79|18
1646855950000|2022-03-09 19:59:10|312.9|310|312.91|310.01|312.93|310.03|312.9|310|13
1646855960000|2022-03-09 19:59:20|312.8|309.9|312.55|309.65|312.8|309.9|312.52|309.62|17
1646855970000|2022-03-09 19:59:30|312.54|309.64|312.44|309.54|312.56|309.66|312.43|309.53|22
1646855980000|2022-03-09 19:59:40|312.49|309.59|312.5|309.6|312.57|309.67|312.49|309.59|16
1646855990000|2022-03-09 19:59:50|312.49|309.59|312.26|309.36|312.49|309.59|312.26|309.36|20
1646856000000|2022-03-09 20:00:00|312.27|309.37|312.48|309.58|312.51|309.61|312.27|309.37|26
1646856010000|2022-03-09 20:00:10|312.46|309.56|312.48|309.58|312.48|309.58|312.46|309.56|4
1646856020000|2022-03-09 20:00:20|312.47|309.57|312.51|309.61|312.52|309.62|312.47|309.57|21
1646856030000|2022-03-09 20:00:30|312.57|309.67|312.57|309.67|312.64|309.74|312.53|309.63|14
1646856040000|2022-03-09 20:00:40|312.56|309.66|312.7|309.8|312.73|309.83|312.56|309.66|22
1646856050000|2022-03-09 20:00:50|312.71|309.81|312.72|309.82|312.79|309.89|312.65|309.75|24
1646856060000|2022-03-09 20:01:00|312.69|309.79|312.56|309.66|312.76|309.86|312.54|309.64|27
1646856070000|2022-03-09 20:01:10|312.54|309.64|312.61|309.71|312.64|309.74|312.49|309.59|23
1646856080000|2022-03-09 20:01:20|312.64|309.74|312.66|309.76|312.72|309.82|312.61|309.71|22
1646856090000|2022-03-09 20:01:30|312.67|309.77|312.69|309.79|312.73|309.83|312.67|309.77|18
1646856100000|2022-03-09 20:01:40|312.7|309.8|312.62|309.72|312.7|309.8|312.56|309.66|22
1646856110000|2022-03-09 20:01:50|312.67|309.77|312.71|309.81|312.74|309.84|312.67|309.77|16
1646856120000|2022-03-09 20:02:00|312.7|309.8|312.6|309.7|312.71|309.81|312.59|309.69|19
1646856130000|2022-03-09 20:02:10|312.59|309.69|312.44|309.54|312.63|309.73|312.44|309.54|20
1646856140000|2022-03-09 20:02:20|312.43|309.53|312.36|309.46|312.43|309.53|312.35|309.45|9
1646856150000|2022-03-09 20:02:30|312.37|309.47|312.46|309.56|312.47|309.57|312.37|309.47|12
1646856160000|2022-03-09 20:02:40|312.47|309.57|312.49|309.59|312.5|309.6|312.46|309.56|5
1646856170000|2022-03-09 20:02:50|312.46|309.56|312.44|309.54|312.46|309.56|312.44|309.54|4
1646856180000|2022-03-09 20:03:00|312.45|309.55|312.45|309.55|312.46|309.56|312.44|309.54|9
1646856190000|2022-03-09 20:03:10|312.41|309.51|312.45|309.55|312.46|309.56|312.41|309.51|4
1646856200000|2022-03-09 20:03:20|312.41|309.51|312.44|309.54|312.48|309.58|312.35|309.45|20
1646856210000|2022-03-09 20:03:30|312.4|309.5|312.45|309.55|312.49|309.59|312.36|309.46|18
1646856220000|2022-03-09 20:03:40|312.44|309.54|312.43|309.53|312.45|309.55|312.43|309.53|4
1646856230000|2022-03-09 20:03:50|312.44|309.54|312.4|309.5|312.44|309.54|312.4|309.5|11
1646856240000|2022-03-09 20:04:00|312.41|309.51|312.4|309.5|312.41|309.51|312.4|309.5|4
1646856250000|2022-03-09 20:04:10|312.39|309.49|312.47|309.57|312.47|309.57|312.39|309.49|7
1646856260000|2022-03-09 20:04:20|312.49|309.59|312.53|309.63|312.53|309.63|312.49|309.59|19
1646856270000|2022-03-09 20:04:30|312.52|309.62|312.44|309.54|312.54|309.64|312.39|309.49|17
1646856280000|2022-03-09 20:04:40|312.42|309.52|312.4|309.5|312.45|309.55|312.37|309.47|22
1646856290000|2022-03-09 20:04:50|312.39|309.49|312.35|309.45|312.39|309.49|312.34|309.44|8
1646856300000|2022-03-09 20:05:00|312.37|309.47|312.35|309.45|312.38|309.48|312.35|309.45|5
1646856310000|2022-03-09 20:05:10|312.32|309.42|312.33|309.43|312.33|309.43|312.31|309.41|4
1646856320000|2022-03-09 20:05:20|312.37|309.47|312.44|309.54|312.5|309.6|312.37|309.47|28
1646856330000|2022-03-09 20:05:30|312.51|309.61|312.59|309.69|312.59|309.69|312.45|309.55|18
1646856340000|2022-03-09 20:05:40|312.56|309.66|312.97|310.07|312.97|310.07|312.55|309.65|28
1646856350000|2022-03-09 20:05:50|312.98|310.08|313.01|310.11|313.18|310.28|312.97|310.07|30
1646856360000|2022-03-09 20:06:00|313.05|310.15|313.07|310.17|313.14|310.24|313.05|310.15|25
1646856370000|2022-03-09 20:06:10|313.06|310.16|313.09|310.19|313.11|310.21|313.06|310.16|16
1646856380000|2022-03-09 20:06:20|313.08|310.18|312.96|310.06|313.1|310.2|312.96|310.06|21
1646856390000|2022-03-09 20:06:30|313.01|310.11|312.84|309.94|313.06|310.16|312.84|309.94|23
1646856400000|2022-03-09 20:06:40|312.8|309.9|312.84|309.94|312.88|309.98|312.79|309.89|21
1646856410000|2022-03-09 20:06:50|312.83|309.93|312.84|309.94|312.94|310.04|312.8|309.9|23
1646856420000|2022-03-09 20:07:00|312.83|309.93|312.81|309.91|312.84|309.94|312.8|309.9|21
1646856430000|2022-03-09 20:07:10|312.82|309.92|312.97|310.07|312.98|310.08|312.82|309.92|23
1646856440000|2022-03-09 20:07:20|312.98|310.08|312.96|310.06|313|310.1|312.94|310.04|20
1646856450000|2022-03-09 20:07:30|312.98|310.08|312.96|310.06|312.99|310.09|312.95|310.05|15
1646856460000|2022-03-09 20:07:40|312.95|310.05|312.85|309.95|312.95|310.05|312.81|309.91|24
1646856470000|2022-03-09 20:07:50|312.84|309.94|312.86|309.96|312.87|309.97|312.83|309.93|13
1646856480000|2022-03-09 20:08:00|312.87|309.97|312.96|310.06|312.97|310.07|312.85|309.95|15
1646856490000|2022-03-09 20:08:10|312.97|310.07|312.9|310|313.02|310.12|312.89|309.99|18
1646856500000|2022-03-09 20:08:20|312.89|309.99|312.84|309.94|312.91|310.01|312.82|309.92|23
1646856510000|2022-03-09 20:08:30|312.86|309.96|312.86|309.96|312.89|309.99|312.82|309.92|12
1646856520000|2022-03-09 20:08:40|312.84|309.94|312.84|309.94|312.89|309.99|312.82|309.92|11
1646856530000|2022-03-09 20:08:50|312.85|309.95|312.75|309.85|312.87|309.97|312.75|309.85|16
1646856540000|2022-03-09 20:09:00|312.74|309.84|312.56|309.66|312.74|309.84|312.56|309.66|28
1646856550000|2022-03-09 20:09:10|312.53|309.63|312.53|309.63|312.63|309.73|312.53|309.63|29
1646856560000|2022-03-09 20:09:20|312.5|309.6|312.54|309.64|312.59|309.69|312.47|309.57|31
1646856570000|2022-03-09 20:09:30|312.51|309.61|312.53|309.63|312.53|309.63|312.43|309.53|14
1646856580000|2022-03-09 20:09:40|312.5|309.6|312.47|309.57|312.5|309.6|312.47|309.57|6
1646856590000|2022-03-09 20:09:50|312.46|309.56|312.45|309.55|312.47|309.57|312.45|309.55|16
1646856600000|2022-03-09 20:10:00|312.44|309.54|312.66|309.76|312.8|309.9|312.44|309.54|31
1646856610000|2022-03-09 20:10:10|312.64|309.74|312.4|309.5|312.64|309.74|312.4|309.5|34
1646856620000|2022-03-09 20:10:20|312.41|309.51|312.37|309.47|312.41|309.51|312.32|309.42|24
1646856630000|2022-03-09 20:10:30|312.4|309.5|312.33|309.43|312.4|309.5|312.29|309.39|15
1646856640000|2022-03-09 20:10:40|312.31|309.41|312.28|309.38|312.35|309.45|312.24|309.34|23
1646856650000|2022-03-09 20:10:50|312.26|309.36|312.05|309.15|312.26|309.36|312.05|309.15|17
1646856660000|2022-03-09 20:11:00|312.04|309.14|312.04|309.14|312.07|309.17|312.01|309.11|13
1646856670000|2022-03-09 20:11:10|312.08|309.18|312.02|309.12|312.08|309.18|312.02|309.12|17
1646856680000|2022-03-09 20:11:20|312.03|309.13|312|309.1|312.03|309.13|312|309.1|8
1646856690000|2022-03-09 20:11:30|311.99|309.09|312.17|309.27|312.18|309.28|311.99|309.09|16
1646856700000|2022-03-09 20:11:40|312.2|309.3|312.13|309.23|312.2|309.3|312.13|309.23|17
1646856710000|2022-03-09 20:11:50|312.12|309.22|312.14|309.24|312.15|309.25|312.09|309.19|16
1646856720000|2022-03-09 20:12:00|312.13|309.23|312.15|309.25|312.15|309.25|312.13|309.23|3
1646856730000|2022-03-09 20:12:10|312.14|309.24|312.26|309.36|312.26|309.36|312.13|309.23|20
1646856740000|2022-03-09 20:12:20|312.31|309.41|312.37|309.47|312.43|309.53|312.29|309.39|27
1646856750000|2022-03-09 20:12:30|312.41|309.51|312.25|309.35|312.41|309.51|312.25|309.35|24
1646856760000|2022-03-09 20:12:40|312.26|309.36|312.28|309.38|312.3|309.4|312.26|309.36|11
1646856770000|2022-03-09 20:12:50|312.27|309.37|312.26|309.36|312.29|309.39|312.25|309.35|15
1646856780000|2022-03-09 20:13:00|312.27|309.37|312.33|309.43|312.38|309.48|312.26|309.36|13
1646856790000|2022-03-09 20:13:10|312.35|309.45|312.15|309.25|312.37|309.47|312.15|309.25|22
1646856800000|2022-03-09 20:13:20|312.16|309.26|312.12|309.22|312.17|309.27|312.12|309.22|16
1646856810000|2022-03-09 20:13:30|312.13|309.23|312.14|309.24|312.14|309.24|312.13|309.23|2
1646856820000|2022-03-09 20:13:40|312.17|309.27|312.16|309.26|312.2|309.3|312.14|309.24|10
1646856830000|2022-03-09 20:13:50|312.17|309.27|312.14|309.24|312.18|309.28|312.14|309.24|13
1646856840000|2022-03-09 20:14:00|312.16|309.26|312.1|309.2|312.21|309.31|312.06|309.16|17
1646856850000|2022-03-09 20:14:10|312.15|309.25|312.05|309.15|312.15|309.25|312.04|309.14|22
1646856860000|2022-03-09 20:14:20|312.04|309.14|312.06|309.16|312.07|309.17|311.99|309.09|25
1646856870000|2022-03-09 20:14:30|312.04|309.14|312.05|309.15|312.06|309.16|312.03|309.13|15
1646856880000|2022-03-09 20:14:40|312.06|309.16|311.96|309.06|312.15|309.25|311.95|309.05|24
1646856890000|2022-03-09 20:14:50|311.95|309.05|312.04|309.14|312.04|309.14|311.95|309.05|12
1646856900000|2022-03-09 20:15:00|312.03|309.13|312.26|309.36|312.29|309.39|312.03|309.13|18
1646856910000|2022-03-09 20:15:10|312.27|309.37|312.26|309.36|312.31|309.41|312.21|309.31|24
1646856920000|2022-03-09 20:15:20|312.22|309.32|312.07|309.17|312.26|309.36|312.05|309.15|30
1646856930000|2022-03-09 20:15:30|312.08|309.18|312.02|309.12|312.09|309.19|312.02|309.12|22
1646856940000|2022-03-09 20:15:40|312.05|309.15|312.04|309.14|312.22|309.32|312.02|309.12|21
1646856950000|2022-03-09 20:15:50|312.03|309.13|312.01|309.11|312.04|309.14|312|309.1|16
1646856960000|2022-03-09 20:16:00|312.02|309.12|311.97|309.07|312.04|309.14|311.95|309.05|19
1646856970000|2022-03-09 20:16:10|311.98|309.08|311.97|309.07|312.02|309.12|311.97|309.07|10
1646856980000|2022-03-09 20:16:20|311.96|309.06|311.97|309.07|312.02|309.12|311.95|309.05|13
1646856990000|2022-03-09 20:16:30|311.95|309.05|311.94|309.04|311.98|309.08|311.93|309.03|22
1646857000000|2022-03-09 20:16:40|311.92|309.02|311.95|309.05|311.95|309.05|311.92|309.02|9
1646857010000|2022-03-09 20:16:50|311.94|309.04|311.96|309.06|311.96|309.06|311.94|309.04|7
1646857020000|2022-03-09 20:17:00|311.95|309.05|311.94|309.04|311.95|309.05|311.94|309.04|4
1646857030000|2022-03-09 20:17:10|311.93|309.03|311.94|309.04|311.95|309.05|311.93|309.03|8
1646857040000|2022-03-09 20:17:20|311.93|309.03|311.98|309.08|311.98|309.08|311.93|309.03|4
1646857050000|2022-03-09 20:17:30|311.97|309.07|311.92|309.02|311.97|309.07|311.91|309.01|9
1646857060000|2022-03-09 20:17:40|311.91|309.01|311.96|309.06|311.96|309.06|311.91|309.01|11
1646857070000|2022-03-09 20:17:50|311.97|309.07|312|309.1|312|309.1|311.95|309.05|5
1646857080000|2022-03-09 20:18:00|311.99|309.09|311.96|309.06|312|309.1|311.96|309.06|12
1646857090000|2022-03-09 20:18:10|311.93|309.03|311.94|309.04|311.94|309.04|311.93|309.03|12
1646857100000|2022-03-09 20:18:20|311.95|309.05|311.86|308.96|311.95|309.05|311.86|308.96|12
1646857110000|2022-03-09 20:18:30|311.88|308.98|311.9|309|311.9|309|311.85|308.95|16
1646857120000|2022-03-09 20:18:40|311.89|308.99|311.99|309.09|312|309.1|311.86|308.96|22
1646857130000|2022-03-09 20:18:50|311.98|309.08|311.92|309.02|311.98|309.08|311.91|309.01|21
1646857140000|2022-03-09 20:19:00|311.91|309.01|311.93|309.03|311.94|309.04|311.87|308.97|17
1646857150000|2022-03-09 20:19:10|311.92|309.02|311.99|309.09|311.99|309.09|311.92|309.02|9
1646857160000|2022-03-09 20:19:20|312|309.1|312|309.1|312.03|309.13|311.98|309.08|17
1646857170000|2022-03-09 20:19:30|311.99|309.09|312|309.1|312.02|309.12|311.98|309.08|16
1646857180000|2022-03-09 20:19:40|311.99|309.09|311.99|309.09|312.01|309.11|311.98|309.08|13
1646857190000|2022-03-09 20:19:50|312.01|309.11|311.92|309.02|312.01|309.11|311.91|309.01|17
1646857200000|2022-03-09 20:20:00|311.91|309.01|311.96|309.06|311.96|309.06|311.91|309.01|9
1646857210000|2022-03-09 20:20:10|311.98|309.08|312|309.1|312|309.1|311.97|309.07|4
1646857220000|2022-03-09 20:20:20|311.99|309.09|311.97|309.07|311.99|309.09|311.97|309.07|11
1646857230000|2022-03-09 20:20:30|311.98|309.08|311.98|309.08|312|309.1|311.97|309.07|8
1646857240000|2022-03-09 20:20:40|312|309.1|312|309.1|312|309.1|311.98|309.08|7
1646857250000|2022-03-09 20:20:50|311.99|309.09|311.98|309.08|311.99|309.09|311.98|309.08|4
1646857260000|2022-03-09 20:21:00|311.99|309.09|312.08|309.18|312.09|309.19|311.99|309.09|8
1646857270000|2022-03-09 20:21:10|312.07|309.17|311.98|309.08|312.09|309.19|311.98|309.08|12
1646857280000|2022-03-09 20:21:20|311.96|309.06|311.99|309.09|312|309.1|311.96|309.06|10
1646857290000|2022-03-09 20:21:30|311.98|309.08|311.97|309.07|312|309.1|311.97|309.07|12
1646857300000|2022-03-09 20:21:40|312.01|309.11|311.96|309.06|312.01|309.11|311.96|309.06|4
1646857310000|2022-03-09 20:21:50|311.98|309.08|311.95|309.05|311.98|309.08|311.95|309.05|15
1646857320000|2022-03-09 20:22:00|311.94|309.04|311.82|308.92|311.95|309.05|311.82|308.92|19
1646857330000|2022-03-09 20:22:10|311.83|308.93|311.87|308.97|311.89|308.99|311.83|308.93|16
1646857340000|2022-03-09 20:22:20|311.86|308.96|311.84|308.94|311.91|309.01|311.82|308.92|17
1646857350000|2022-03-09 20:22:30|311.87|308.97|311.89|308.99|311.91|309.01|311.84|308.94|15
1646857360000|2022-03-09 20:22:40|311.88|308.98|311.97|309.07|312.03|309.13|311.88|308.98|25
1646857370000|2022-03-09 20:22:50|311.95|309.05|311.96|309.06|311.98|309.08|311.95|309.05|14
1646857380000|2022-03-09 20:23:00|311.95|309.05|311.91|309.01|311.96|309.06|311.91|309.01|13
1646857390000|2022-03-09 20:23:10|311.89|308.99|311.9|309|311.91|309.01|311.84|308.94|15
1646857400000|2022-03-09 20:23:20|311.89|308.99|311.83|308.93|311.89|308.99|311.83|308.93|15
1646857410000|2022-03-09 20:23:30|311.84|308.94|311.84|308.94|311.87|308.97|311.81|308.91|18
1646857420000|2022-03-09 20:23:40|311.85|308.95|311.79|308.89|311.85|308.95|311.79|308.89|15
1646857430000|2022-03-09 20:23:50|311.8|308.9|311.83|308.93|311.83|308.93|311.8|308.9|4
1646857440000|2022-03-09 20:24:00|311.81|308.91|311.74|308.84|311.81|308.91|311.71|308.81|16
1646857450000|2022-03-09 20:24:10|311.76|308.86|311.74|308.84|311.76|308.86|311.74|308.84|5
1646857460000|2022-03-09 20:24:20|311.73|308.83|311.7|308.8|311.76|308.86|311.7|308.8|9
1646857470000|2022-03-09 20:24:30|311.71|308.81|311.51|308.61|311.71|308.81|311.5|308.6|25
1646857480000|2022-03-09 20:24:40|311.5|308.6|311.47|308.57|311.52|308.62|311.44|308.54|10
1646857490000|2022-03-09 20:24:50|311.46|308.56|311.14|308.24|311.47|308.57|310.99|308.09|32
1646857500000|2022-03-09 20:25:00|311.15|308.25|311.2|308.3|311.2|308.3|310.99|308.09|30
1646857510000|2022-03-09 20:25:10|311.16|308.26|311.34|308.44|311.34|308.44|311.15|308.25|19
1646857520000|2022-03-09 20:25:20|311.33|308.43|311.26|308.36|311.33|308.43|311.26|308.36|10
1646857530000|2022-03-09 20:25:30|311.27|308.37|311.16|308.26|311.27|308.37|311.16|308.26|5
1646857540000|2022-03-09 20:25:40|311.14|308.24|311|308.1|311.19|308.29|310.98|308.08|25
1646857550000|2022-03-09 20:25:50|311.01|308.11|311.02|308.12|311.04|308.14|311.01|308.11|8
1646857560000|2022-03-09 20:26:00|311.03|308.13|311.1|308.2|311.12|308.22|311.03|308.13|13
1646857570000|2022-03-09 20:26:10|311.09|308.19|311.22|308.32|311.29|308.39|311.09|308.19|24
1646857580000|2022-03-09 20:26:20|311.17|308.27|311.14|308.24|311.21|308.31|311.12|308.22|21
1646857590000|2022-03-09 20:26:30|311.16|308.26|311.04|308.14|311.16|308.26|311.04|308.14|17
1646857600000|2022-03-09 20:26:40|311.03|308.13|311.05|308.15|311.07|308.17|311.03|308.13|10
1646857610000|2022-03-09 20:26:50|311.04|308.14|311.07|308.17|311.1|308.2|311.04|308.14|18
1646857620000|2022-03-09 20:27:00|311.04|308.14|311.04|308.14|311.05|308.15|311.03|308.13|13
1646857630000|2022-03-09 20:27:10|311.11|308.21|311.07|308.17|311.11|308.21|311.05|308.15|14
1646857640000|2022-03-09 20:27:20|311.06|308.16|311.05|308.15|311.09|308.19|311.05|308.15|20
1646857650000|2022-03-09 20:27:30|311.06|308.16|311.28|308.38|311.34|308.44|311.05|308.15|26
1646857660000|2022-03-09 20:27:40|311.29|308.39|311.27|308.37|311.31|308.41|311.24|308.34|30
1646857670000|2022-03-09 20:27:50|311.25|308.35|311.2|308.3|311.26|308.36|311.17|308.27|13
1646857680000|2022-03-09 20:28:00|311.22|308.32|311.27|308.37|311.32|308.42|311.22|308.32|25
1646857690000|2022-03-09 20:28:10|311.28|308.38|311.18|308.28|311.3|308.4|311.18|308.28|27
1646857700000|2022-03-09 20:28:20|311.2|308.3|311.2|308.3|311.24|308.34|311.16|308.26|17
1646857710000|2022-03-09 20:28:30|311.19|308.29|311.27|308.37|311.27|308.37|311.17|308.27|13
1646857720000|2022-03-09 20:28:40|311.28|308.38|311.28|308.38|311.28|308.38|311.24|308.34|15
1646857730000|2022-03-09 20:28:50|311.26|308.36|311.3|308.4|311.3|308.4|311.25|308.35|16
1646857740000|2022-03-09 20:29:00|311.31|308.41|311.29|308.39|311.33|308.43|311.28|308.38|17
1646857750000|2022-03-09 20:29:10|311.28|308.38|311.47|308.57|311.47|308.57|311.28|308.38|23
1646857760000|2022-03-09 20:29:20|311.48|308.58|311.43|308.53|311.52|308.62|311.39|308.49|25
1646857770000|2022-03-09 20:29:30|311.44|308.54|311.58|308.68|311.61|308.71|311.4|308.5|20
1646857780000|2022-03-09 20:29:40|311.57|308.67|311.55|308.65|311.61|308.71|311.52|308.62|15
1646857790000|2022-03-09 20:29:50|311.54|308.64|311.59|308.69|311.63|308.73|311.54|308.64|17
1646857800000|2022-03-09 20:30:00|311.58|308.68|311.56|308.66|311.58|308.68|311.54|308.64|18
1646857810000|2022-03-09 20:30:10|311.55|308.65|311.52|308.62|311.59|308.69|311.52|308.62|22
1646857820000|2022-03-09 20:30:20|311.51|308.61|311.51|308.61|311.54|308.64|311.49|308.59|16
1646857830000|2022-03-09 20:30:30|311.47|308.57|311.48|308.58|311.52|308.62|311.42|308.52|19
1646857840000|2022-03-09 20:30:40|311.51|308.61|311.11|308.21|311.52|308.62|311.03|308.13|18
1646857850000|2022-03-09 20:30:50|311.1|308.2|311.01|308.11|311.11|308.21|311.01|308.11|15
1646857860000|2022-03-09 20:31:00|311.05|308.15|311.02|308.12|311.18|308.28|310.99|308.09|25
1646857870000|2022-03-09 20:31:10|311.04|308.14|310.85|307.95|311.09|308.19|310.82|307.92|25
1646857880000|2022-03-09 20:31:20|310.89|307.99|310.83|307.93|310.89|307.99|310.79|307.89|18
1646857890000|2022-03-09 20:31:30|310.81|307.91|310.81|307.91|310.82|307.92|310.81|307.91|3
1646857900000|2022-03-09 20:31:40|310.82|307.92|310.64|307.74|310.82|307.92|310.64|307.74|20
1646857910000|2022-03-09 20:31:50|310.62|307.72|310.25|307.35|310.62|307.72|310.25|307.35|31
1646857920000|2022-03-09 20:32:00|310.27|307.37|310.48|307.58|310.51|307.61|310.27|307.37|28
1646857930000|2022-03-09 20:32:10|310.51|307.61|310.56|307.66|310.57|307.67|310.46|307.56|29
1646857940000|2022-03-09 20:32:20|310.55|307.65|310.74|307.84|310.8|307.9|310.52|307.62|22
1646857950000|2022-03-09 20:32:30|310.71|307.81|310.63|307.73|310.71|307.81|310.52|307.62|20
1646857960000|2022-03-09 20:32:40|310.67|307.77|310.55|307.65|310.74|307.84|310.55|307.65|16
1646857970000|2022-03-09 20:32:50|310.64|307.74|310.65|307.75|310.65|307.75|310.52|307.62|29
1646857980000|2022-03-09 20:33:00|310.61|307.71|310.65|307.75|310.65|307.75|310.59|307.69|26
1646857990000|2022-03-09 20:33:10|310.64|307.74|310.78|307.88|310.81|307.91|310.64|307.74|28
1646858000000|2022-03-09 20:33:20|310.76|307.86|310.71|307.81|310.76|307.86|310.65|307.75|29
1646858010000|2022-03-09 20:33:30|310.68|307.78|310.61|307.71|310.71|307.81|310.61|307.71|16
1646858020000|2022-03-09 20:33:40|310.6|307.7|310.63|307.73|310.69|307.79|310.56|307.66|22
1646858030000|2022-03-09 20:33:50|310.64|307.74|310.65|307.75|310.65|307.75|310.63|307.73|6
1646858040000|2022-03-09 20:34:00|310.64|307.74|310.62|307.72|310.64|307.74|310.53|307.63|15
1646858050000|2022-03-09 20:34:10|310.64|307.74|310.64|307.74|310.65|307.75|310.61|307.71|11
1646858060000|2022-03-09 20:34:20|310.65|307.75|310.56|307.66|310.65|307.75|310.56|307.66|15
1646858070000|2022-03-09 20:34:30|310.57|307.67|310.58|307.68|310.6|307.7|310.52|307.62|19
1646858080000|2022-03-09 20:34:40|310.6|307.7|310.54|307.64|310.6|307.7|310.53|307.63|8
1646858090000|2022-03-09 20:34:50|310.53|307.63|310.53|307.63|310.55|307.65|310.53|307.63|7
1646858100000|2022-03-09 20:35:00|310.52|307.62|310.44|307.54|310.52|307.62|310.43|307.53|14
1646858110000|2022-03-09 20:35:10|310.45|307.55|310.34|307.44|310.46|307.56|310.34|307.44|18
1646858120000|2022-03-09 20:35:20|310.31|307.41|310.28|307.38|310.37|307.47|310.28|307.38|29
1646858130000|2022-03-09 20:35:30|310.31|307.41|310.31|307.41|310.34|307.44|310.27|307.37|20
1646858140000|2022-03-09 20:35:40|310.29|307.39|310.28|307.38|310.31|307.41|310.28|307.38|16
1646858150000|2022-03-09 20:35:50|310.29|307.39|310.28|307.38|310.29|307.39|310.28|307.38|6
1646858160000|2022-03-09 20:36:00|310.27|307.37|310.19|307.29|310.27|307.37|310.05|307.15|29
1646858170000|2022-03-09 20:36:10|310.17|307.27|310.16|307.26|310.17|307.27|310.11|307.21|15
1646858180000|2022-03-09 20:36:20|310.17|307.27|310.44|307.54|310.45|307.55|310.14|307.24|26
1646858190000|2022-03-09 20:36:30|310.45|307.55|310.54|307.64|310.54|307.64|310.43|307.53|28
1646858200000|2022-03-09 20:36:40|310.55|307.65|310.57|307.67|310.66|307.76|310.54|307.64|25
1646858210000|2022-03-09 20:36:50|310.55|307.65|310.22|307.32|310.55|307.65|310.22|307.32|22
1646858220000|2022-03-09 20:37:00|310.23|307.33|310.22|307.32|310.26|307.36|310.21|307.31|20
1646858230000|2022-03-09 20:37:10|310.25|307.35|310.2|307.3|310.25|307.35|310.19|307.29|13
1646858240000|2022-03-09 20:37:20|310.21|307.31|310.23|307.33|310.3|307.4|310.2|307.3|24
1646858250000|2022-03-09 20:37:30|310.22|307.32|310.26|307.36|310.27|307.37|310.22|307.32|20
1646858260000|2022-03-09 20:37:40|310.25|307.35|310.19|307.29|310.27|307.37|310.17|307.27|20
1646858270000|2022-03-09 20:37:50|310.17|307.27|310.16|307.26|310.21|307.31|310.14|307.24|22
1646858280000|2022-03-09 20:38:00|310.17|307.27|310.19|307.29|310.22|307.32|310.13|307.23|20
1646858290000|2022-03-09 20:38:10|310.2|307.3|310.19|307.29|310.25|307.35|310.17|307.27|16
1646858300000|2022-03-09 20:38:20|310.17|307.27|310.23|307.33|310.23|307.33|310.17|307.27|12
1646858310000|2022-03-09 20:38:30|310.22|307.32|310.2|307.3|310.23|307.33|310.2|307.3|13
1646858320000|2022-03-09 20:38:40|310.21|307.31|310.2|307.3|310.21|307.31|310.2|307.3|2
1646858330000|2022-03-09 20:38:50|310.21|307.31|310.24|307.34|310.25|307.35|310.2|307.3|14
1646858340000|2022-03-09 20:39:00|310.23|307.33|310.31|307.41|310.42|307.52|310.23|307.33|15
1646858350000|2022-03-09 20:39:10|310.3|307.4|310.33|307.43|310.34|307.44|310.3|307.4|12
1646858360000|2022-03-09 20:39:20|310.34|307.44|310.29|307.39|310.41|307.51|310.29|307.39|16
1646858370000|2022-03-09 20:39:30|310.31|307.41|310.21|307.31|310.33|307.43|310.19|307.29|17
1646858380000|2022-03-09 20:39:40|310.18|307.28|310.18|307.28|310.21|307.31|310.17|307.27|15
1646858390000|2022-03-09 20:39:50|310.17|307.27|310.17|307.27|310.21|307.31|310.16|307.26|11
1646858400000|2022-03-09 20:40:00|310.14|307.24|310.04|307.14|310.16|307.26|310.03|307.13|14
1646858410000|2022-03-09 20:40:10|310.03|307.13|310.1|307.2|310.14|307.24|310.03|307.13|24
1646858420000|2022-03-09 20:40:20|310.09|307.19|310.11|307.21|310.12|307.22|310.07|307.17|18
1646858430000|2022-03-09 20:40:30|310.06|307.16|310.28|307.38|310.28|307.38|310.06|307.16|19
1646858440000|2022-03-09 20:40:40|310.35|307.45|310.16|307.26|310.35|307.45|310.11|307.21|30
1646858450000|2022-03-09 20:40:50|310.14|307.24|310.13|307.23|310.18|307.28|310.1|307.2|23
1646858460000|2022-03-09 20:41:00|310.1|307.2|310.21|307.31|310.21|307.31|310.09|307.19|17
1646858470000|2022-03-09 20:41:10|310.2|307.3|310.2|307.3|310.21|307.31|310.14|307.24|14
1646858480000|2022-03-09 20:41:20|310.15|307.25|310.11|307.21|310.2|307.3|310.11|307.21|10
1646858490000|2022-03-09 20:41:30|310.14|307.24|309.98|307.08|310.14|307.24|309.98|307.08|12
1646858500000|2022-03-09 20:41:40|309.97|307.07|309.99|307.09|310.01|307.11|309.95|307.05|15
1646858510000|2022-03-09 20:41:50|310.01|307.11|309.98|307.08|310.01|307.11|309.98|307.08|6
1646858520000|2022-03-09 20:42:00|309.97|307.07|309.9|307|309.97|307.07|309.9|307|11
1646858530000|2022-03-09 20:42:10|309.89|306.99|309.85|306.95|309.9|307|309.84|306.94|7
1646858540000|2022-03-09 20:42:20|309.84|306.94|309.72|306.82|309.84|306.94|309.71|306.81|16
1646858550000|2022-03-09 20:42:30|309.71|306.81|309.74|306.84|309.8|306.9|309.69|306.79|13
1646858560000|2022-03-09 20:42:40|309.73|306.83|309.74|306.84|309.75|306.85|309.69|306.79|15
1646858570000|2022-03-09 20:42:50|309.73|306.83|309.5|306.6|309.73|306.83|309.5|306.6|20
1646858580000|2022-03-09 20:43:00|309.52|306.62|309.59|306.69|309.6|306.7|309.49|306.59|16
1646858590000|2022-03-09 20:43:10|309.58|306.68|309.52|306.62|309.59|306.69|309.48|306.58|19
1646858600000|2022-03-09 20:43:20|309.5|306.6|309.32|306.42|309.54|306.64|309.28|306.38|20
1646858610000|2022-03-09 20:43:30|309.29|306.39|309.19|306.29|309.3|306.4|309.18|306.28|22
1646858620000|2022-03-09 20:43:40|309.18|306.28|309.4|306.5|309.46|306.56|309.16|306.26|22
1646858630000|2022-03-09 20:43:50|309.41|306.51|309.44|306.54|309.54|306.64|309.3|306.4|30
1646858640000|2022-03-09 20:44:00|309.42|306.52|309.4|306.5|309.46|306.56|309.35|306.45|19
1646858650000|2022-03-09 20:44:10|309.41|306.51|309.62|306.72|309.62|306.72|309.38|306.48|23
1646858660000|2022-03-09 20:44:20|309.64|306.74|309.61|306.71|309.71|306.81|309.56|306.66|31
1646858670000|2022-03-09 20:44:30|309.6|306.7|309.78|306.88|309.79|306.89|309.58|306.68|27
1646858680000|2022-03-09 20:44:40|309.76|306.86|309.91|307.01|309.95|307.05|309.76|306.86|30
1646858690000|2022-03-09 20:44:50|309.92|307.02|309.94|307.04|309.99|307.09|309.88|306.98|28
1646858700000|2022-03-09 20:45:00|309.92|307.02|309.94|307.04|309.99|307.09|309.73|306.83|35
1646858710000|2022-03-09 20:45:10|309.97|307.07|310.24|307.34|310.24|307.34|309.96|307.06|24
1646858720000|2022-03-09 20:45:20|310.25|307.35|310.41|307.51|310.53|307.63|310.25|307.35|23
1646858730000|2022-03-09 20:45:30|310.39|307.49|310.13|307.23|310.39|307.49|310.13|307.23|20
1646858740000|2022-03-09 20:45:40|310.15|307.25|310.19|307.29|310.19|307.29|310.13|307.23|9
1646858750000|2022-03-09 20:45:50|310.21|307.31|310.12|307.22|310.21|307.31|310.08|307.18|26
1646858760000|2022-03-09 20:46:00|310.11|307.21|310.12|307.22|310.12|307.22|310.07|307.17|23
1646858770000|2022-03-09 20:46:10|310.11|307.21|310.07|307.17|310.11|307.21|310.07|307.17|18
1646858780000|2022-03-09 20:46:20|310.08|307.18|310.02|307.12|310.08|307.18|309.94|307.04|14
1646858790000|2022-03-09 20:46:30|310.03|307.13|310.09|307.19|310.09|307.19|310.02|307.12|13
1646858800000|2022-03-09 20:46:40|310.08|307.18|310.08|307.18|310.12|307.22|310.08|307.18|14
1646858810000|2022-03-09 20:46:50|310.13|307.23|310.2|307.3|310.23|307.33|310.13|307.23|13
1646858820000|2022-03-09 20:47:00|310.19|307.29|310.24|307.34|310.24|307.34|310.18|307.28|11
1646858830000|2022-03-09 20:47:10|310.23|307.33|310.17|307.27|310.23|307.33|310.15|307.25|8
1646858840000|2022-03-09 20:47:20|310.18|307.28|310.32|307.42|310.32|307.42|310.18|307.28|19
1646858850000|2022-03-09 20:47:30|310.3|307.4|310.14|307.24|310.31|307.41|310.11|307.21|17
1646858860000|2022-03-09 20:47:40|310.15|307.25|310.19|307.29|310.21|307.31|310.15|307.25|17
1646858870000|2022-03-09 20:47:50|310.18|307.28|310.19|307.29|310.2|307.3|310.16|307.26|13
1646858880000|2022-03-09 20:48:00|310.18|307.28|310.24|307.34|310.25|307.35|310.16|307.26|18
1646858890000|2022-03-09 20:48:10|310.25|307.35|310.13|307.23|310.25|307.35|310.13|307.23|16
1646858900000|2022-03-09 20:48:20|310.12|307.22|310.11|307.21|310.15|307.25|310.11|307.21|13
1646858910000|2022-03-09 20:48:30|310.1|307.2|310.11|307.21|310.12|307.22|310.09|307.19|12
1646858920000|2022-03-09 20:48:40|310.12|307.22|310.09|307.19|310.13|307.23|310.09|307.19|16
1646858930000|2022-03-09 20:48:50|310.07|307.17|309.71|306.81|310.07|307.17|309.69|306.79|19
1646858940000|2022-03-09 20:49:00|309.7|306.8|309.59|306.69|309.76|306.86|309.46|306.56|28
1646858950000|2022-03-09 20:49:10|309.57|306.67|309.55|306.65|309.59|306.69|309.55|306.65|8
1646858960000|2022-03-09 20:49:20|309.56|306.66|309.57|306.67|309.66|306.76|309.55|306.65|31
1646858970000|2022-03-09 20:49:30|309.58|306.68|309.64|306.74|309.66|306.76|309.58|306.68|23
1646858980000|2022-03-09 20:49:40|309.66|306.76|309.6|306.7|309.66|306.76|309.58|306.68|24
1646858990000|2022-03-09 20:49:50|309.59|306.69|309.58|306.68|309.59|306.69|309.57|306.67|15
1646859000000|2022-03-09 20:50:00|309.57|306.67|309.68|306.78|309.74|306.84|309.57|306.67|19
1646859010000|2022-03-09 20:50:10|309.71|306.81|309.77|306.87|309.82|306.92|309.68|306.78|17
1646859020000|2022-03-09 20:50:20|309.78|306.88|309.71|306.81|309.83|306.93|309.71|306.81|27
1646859030000|2022-03-09 20:50:30|309.72|306.82|309.83|306.93|309.83|306.93|309.71|306.81|23
1646859040000|2022-03-09 20:50:40|309.87|306.97|309.84|306.94|309.87|306.97|309.81|306.91|19
1646859050000|2022-03-09 20:50:50|309.85|306.95|309.64|306.74|309.85|306.95|309.64|306.74|13
1646859060000|2022-03-09 20:51:00|309.61|306.71|309.45|306.55|309.61|306.71|309.44|306.54|22
1646859070000|2022-03-09 20:51:10|309.46|306.56|309.26|306.36|309.58|306.68|309.26|306.36|25
1646859080000|2022-03-09 20:51:20|309.24|306.34|309.18|306.28|309.29|306.39|309.12|306.22|32
1646859090000|2022-03-09 20:51:30|309.17|306.27|309.13|306.23|309.18|306.28|309.12|306.22|20
1646859100000|2022-03-09 20:51:40|309.12|306.22|309.06|306.16|309.18|306.28|309.02|306.12|19
1646859110000|2022-03-09 20:51:50|309.05|306.15|308.96|306.06|309.1|306.2|308.96|306.06|26
1646859120000|2022-03-09 20:52:00|308.97|306.07|308.66|305.76|308.97|306.07|308.66|305.76|25
1646859130000|2022-03-09 20:52:10|308.67|305.77|308.67|305.77|308.74|305.84|308.66|305.76|24
1646859140000|2022-03-09 20:52:20|308.7|305.8|308.81|305.91|308.81|305.91|308.69|305.79|22
1646859150000|2022-03-09 20:52:30|308.8|305.9|308.82|305.92|308.92|306.02|308.77|305.87|26
1646859160000|2022-03-09 20:52:40|308.87|305.97|309.03|306.13|309.04|306.14|308.82|305.92|23
1646859170000|2022-03-09 20:52:50|309.01|306.11|309.09|306.19|309.14|306.24|309.01|306.11|14
1646859180000|2022-03-09 20:53:00|309.08|306.18|309.07|306.17|309.08|306.18|308.94|306.04|22
1646859190000|2022-03-09 20:53:10|309.08|306.18|309.12|306.22|309.12|306.22|309.08|306.18|11
1646859200000|2022-03-09 20:53:20|309.13|306.23|309.43|306.53|309.44|306.54|309.11|306.21|26
1646859210000|2022-03-09 20:53:30|309.46|306.56|309.43|306.53|309.52|306.62|309.41|306.51|28
1646859220000|2022-03-09 20:53:40|309.42|306.52|309.18|306.28|309.42|306.52|309.14|306.24|28
1646859230000|2022-03-09 20:53:50|309.19|306.29|309.27|306.37|309.27|306.37|309.14|306.24|17
1646859240000|2022-03-09 20:54:00|309.26|306.36|309.25|306.35|309.26|306.36|309.2|306.3|9
1646859250000|2022-03-09 20:54:10|309.24|306.34|309.21|306.31|309.25|306.35|309.2|306.3|13
1646859260000|2022-03-09 20:54:20|309.2|306.3|309.18|306.28|309.21|306.31|309.16|306.26|10
1646859270000|2022-03-09 20:54:30|309.19|306.29|309.24|306.34|309.24|306.34|309.16|306.26|18
1646859280000|2022-03-09 20:54:40|309.27|306.37|309.57|306.67|309.59|306.69|309.27|306.37|27
1646859290000|2022-03-09 20:54:50|309.59|306.69|309.52|306.62|309.6|306.7|309.51|306.61|18
1646859300000|2022-03-09 20:55:00|309.49|306.59|309.45|306.55|309.49|306.59|309.45|306.55|16
1646859310000|2022-03-09 20:55:10|309.44|306.54|309.53|306.63|309.56|306.66|309.44|306.54|20
1646859320000|2022-03-09 20:55:20|309.52|306.62|309.49|306.59|309.53|306.63|309.49|306.59|19
1646859330000|2022-03-09 20:55:30|309.5|306.6|309.47|306.57|309.5|306.6|309.46|306.56|15
1646859340000|2022-03-09 20:55:40|309.48|306.58|309.5|306.6|309.51|306.61|309.47|306.57|9
1646859350000|2022-03-09 20:55:50|309.49|306.59|309.48|306.58|309.5|306.6|309.47|306.57|16
1646859360000|2022-03-09 20:56:00|309.49|306.59|309.47|306.57|309.49|306.59|309.47|306.57|22
1646859370000|2022-03-09 20:56:10|309.48|306.58|309.37|306.47|309.48|306.58|309.36|306.46|15
1646859380000|2022-03-09 20:56:20|309.36|306.46|309.22|306.32|309.36|306.46|309.22|306.32|18
1646859390000|2022-03-09 20:56:30|309.25|306.35|309.41|306.51|309.42|306.52|309.17|306.27|23
1646859400000|2022-03-09 20:56:40|309.38|306.48|309.34|306.44|309.39|306.49|309.33|306.43|20
1646859410000|2022-03-09 20:56:50|309.33|306.43|309.36|306.46|309.36|306.46|309.33|306.43|23
1646859420000|2022-03-09 20:57:00|309.37|306.47|309.37|306.47|309.42|306.52|309.33|306.43|24
1646859430000|2022-03-09 20:57:10|309.34|306.44|309.36|306.46|309.37|306.47|309.34|306.44|11
1646859440000|2022-03-09 20:57:20|309.37|306.47|309.34|306.44|309.38|306.48|309.28|306.38|17
1646859450000|2022-03-09 20:57:30|309.33|306.43|309.37|306.47|309.37|306.47|309.33|306.43|12
1646859460000|2022-03-09 20:57:40|309.34|306.44|309.31|306.41|309.38|306.48|309.31|306.41|19
1646859470000|2022-03-09 20:57:50|309.3|306.4|309.4|306.5|309.4|306.5|309.28|306.38|20
1646859480000|2022-03-09 20:58:00|309.42|306.52|309.29|306.39|309.42|306.52|309.28|306.38|20
1646859490000|2022-03-09 20:58:10|309.27|306.37|309.3|306.4|309.31|306.41|309.2|306.3|25
1646859500000|2022-03-09 20:58:20|309.31|306.41|309.32|306.42|309.34|306.44|309.26|306.36|22
1646859510000|2022-03-09 20:58:30|309.31|306.41|309.41|306.51|309.44|306.54|309.28|306.38|23
1646859520000|2022-03-09 20:58:40|309.4|306.5|309.35|306.45|309.4|306.5|309.33|306.43|11
1646859530000|2022-03-09 20:58:50|309.34|306.44|309.35|306.45|309.37|306.47|309.32|306.42|13
1646859540000|2022-03-09 20:59:00|309.36|306.46|309.53|306.63|309.54|306.64|309.36|306.46|19
1646859550000|2022-03-09 20:59:10|309.52|306.62|309.74|306.84|309.78|306.88|309.51|306.61|29
1646859560000|2022-03-09 20:59:20|309.76|306.86|309.8|306.9|309.83|306.93|309.72|306.82|25
1646859570000|2022-03-09 20:59:30|309.79|306.89|309.45|306.55|309.79|306.89|309.38|306.48|21
1646859580000|2022-03-09 20:59:40|309.44|306.54|309.37|306.47|309.44|306.54|309.35|306.45|17
1646859590000|2022-03-09 20:59:50|309.36|306.46|309.62|306.72|309.62|306.72|309.34|306.44|30
1646859600000|2022-03-09 21:00:00|309.63|306.73|309.63|306.73|309.67|306.77|309.58|306.68|32
1646859610000|2022-03-09 21:00:10|309.65|306.75|309.68|306.78|309.71|306.81|309.62|306.72|28
1646859620000|2022-03-09 21:00:20|309.67|306.77|309.63|306.73|309.7|306.8|309.61|306.71|24
1646859630000|2022-03-09 21:00:30|309.62|306.72|309.54|306.64|309.66|306.76|309.54|306.64|19
1646859640000|2022-03-09 21:00:40|309.53|306.63|309.42|306.52|309.53|306.63|309.41|306.51|9
1646859650000|2022-03-09 21:00:50|309.41|306.51|309.26|306.36|309.42|306.52|309.26|306.36|19
1646859660000|2022-03-09 21:01:00|309.28|306.38|309.25|306.35|309.28|306.38|309.2|306.3|20
1646859670000|2022-03-09 21:01:10|309.26|306.36|309.25|306.35|309.3|306.4|309.24|306.34|17
1646859680000|2022-03-09 21:01:20|309.24|306.34|309.25|306.35|309.26|306.36|309.24|306.34|12
1646859690000|2022-03-09 21:01:30|309.26|306.36|309.36|306.46|309.36|306.46|309.26|306.36|18
1646859700000|2022-03-09 21:01:40|309.37|306.47|309.31|306.41|309.37|306.47|309.3|306.4|15
1646859710000|2022-03-09 21:01:50|309.33|306.43|309.39|306.49|309.39|306.49|309.3|306.4|22
1646859720000|2022-03-09 21:02:00|309.38|306.48|309.56|306.66|309.58|306.68|309.37|306.47|24
1646859730000|2022-03-09 21:02:10|309.57|306.67|309.55|306.65|309.57|306.67|309.49|306.59|20
1646859740000|2022-03-09 21:02:20|309.56|306.66|309.61|306.71|309.65|306.75|309.56|306.66|14
1646859750000|2022-03-09 21:02:30|309.62|306.72|309.63|306.73|309.64|306.74|309.6|306.7|13
1646859760000|2022-03-09 21:02:40|309.62|306.72|309.63|306.73|309.69|306.79|309.62|306.72|15
1646859770000|2022-03-09 21:02:50|309.66|306.76|309.64|306.74|309.66|306.76|309.64|306.74|12
1646859780000|2022-03-09 21:03:00|309.65|306.75|309.71|306.81|309.71|306.81|309.63|306.73|22
1646859790000|2022-03-09 21:03:10|309.72|306.82|309.74|306.84|309.85|306.95|309.71|306.81|31
1646859800000|2022-03-09 21:03:20|309.75|306.85|309.76|306.86|309.76|306.86|309.73|306.83|13
1646859810000|2022-03-09 21:03:30|309.77|306.87|309.9|307|309.9|307|309.75|306.85|15
1646859820000|2022-03-09 21:03:40|309.89|306.99|309.91|307.01|309.94|307.04|309.87|306.97|9
1646859830000|2022-03-09 21:03:50|310.03|307.13|310.03|307.13|310.05|307.15|309.97|307.07|25
1646859840000|2022-03-09 21:04:00|310.04|307.14|310.12|307.22|310.14|307.24|310.03|307.13|6
1646859850000|2022-03-09 21:04:10|310.16|307.26|310.04|307.14|310.16|307.26|310.03|307.13|11
1646859860000|2022-03-09 21:04:20|310.05|307.15|310.03|307.13|310.05|307.15|310.03|307.13|7
1646859870000|2022-03-09 21:04:30|310.04|307.14|310.09|307.19|310.09|307.19|310.04|307.14|6
1646859880000|2022-03-09 21:04:40|310.08|307.18|310.14|307.24|310.17|307.27|310.08|307.18|8
1646859890000|2022-03-09 21:04:50|310.16|307.26|310.28|307.38|310.28|307.38|310.16|307.26|10
1646859900000|2022-03-09 21:05:00|310.29|307.39|310.49|307.59|310.5|307.6|310.29|307.39|21
1646859910000|2022-03-09 21:05:10|310.52|307.62|310.72|307.82|310.78|307.88|310.52|307.62|28
1646859920000|2022-03-09 21:05:20|310.73|307.83|310.72|307.82|310.73|307.83|310.7|307.8|16
1646859930000|2022-03-09 21:05:30|310.74|307.84|310.69|307.79|310.76|307.86|310.69|307.79|10
1646859940000|2022-03-09 21:05:40|310.68|307.78|310.48|307.58|310.68|307.78|310.41|307.51|28
1646859950000|2022-03-09 21:05:50|310.49|307.59|310.53|307.63|310.55|307.65|310.49|307.59|19
1646859960000|2022-03-09 21:06:00|310.54|307.64|310.75|307.85|310.77|307.87|310.53|307.63|21
1646859970000|2022-03-09 21:06:10|310.74|307.84|310.75|307.85|310.76|307.86|310.74|307.84|6
1646859980000|2022-03-09 21:06:20|310.76|307.86|310.79|307.89|310.8|307.9|310.75|307.85|18
1646859990000|2022-03-09 21:06:30|310.8|307.9|310.81|307.91|310.81|307.91|310.78|307.88|11
1646860000000|2022-03-09 21:06:40|310.8|307.9|310.77|307.87|310.81|307.91|310.76|307.86|11
1646860010000|2022-03-09 21:06:50|310.78|307.88|310.8|307.9|310.8|307.9|310.77|307.87|9
1646860020000|2022-03-09 21:07:00|310.82|307.92|310.95|308.05|310.95|308.05|310.78|307.88|16
1646860030000|2022-03-09 21:07:10|310.94|308.04|310.93|308.03|310.94|308.04|310.93|308.03|12
1646860040000|2022-03-09 21:07:20|310.89|307.99|310.88|307.98|310.9|308|310.86|307.96|20
1646860050000|2022-03-09 21:07:30|310.87|307.97|311.01|308.11|311.01|308.11|310.87|307.97|14
1646860060000|2022-03-09 21:07:40|311|308.1|311.07|308.17|311.08|308.18|311|308.1|26
1646860070000|2022-03-09 21:07:50|311.06|308.16|311.01|308.11|311.07|308.17|311|308.1|16
1646860080000|2022-03-09 21:08:00|311|308.1|311.03|308.13|311.04|308.14|311|308.1|7
1646860090000|2022-03-09 21:08:10|311.02|308.12|310.76|307.86|311.02|308.12|310.76|307.86|24
1646860100000|2022-03-09 21:08:20|310.75|307.85|310.71|307.81|310.83|307.93|310.7|307.8|15
1646860110000|2022-03-09 21:08:30|310.7|307.8|310.48|307.58|310.75|307.85|310.4|307.5|29
1646860120000|2022-03-09 21:08:40|310.47|307.57|310.54|307.64|310.54|307.64|310.46|307.56|9
1646860130000|2022-03-09 21:08:50|310.6|307.7|310.53|307.63|310.6|307.7|310.53|307.63|11
1646860140000|2022-03-09 21:09:00|310.54|307.64|310.26|307.36|310.54|307.64|310.24|307.34|23
1646860150000|2022-03-09 21:09:10|310.24|307.34|310.18|307.28|310.31|307.41|310.12|307.22|27
1646860160000|2022-03-09 21:09:20|310.19|307.29|310.19|307.29|310.26|307.36|310.16|307.26|22
1646860170000|2022-03-09 21:09:30|310.2|307.3|310.23|307.33|310.24|307.34|310.14|307.24|19
1646860180000|2022-03-09 21:09:40|310.24|307.34|310.13|307.23|310.26|307.36|310.13|307.23|14
1646860190000|2022-03-09 21:09:50|310.12|307.22|310.22|307.32|310.23|307.33|310.12|307.22|16
1646860200000|2022-03-09 21:10:00|310.21|307.31|310.18|307.28|310.21|307.31|310.16|307.26|16
1646860210000|2022-03-09 21:10:10|310.17|307.27|310.18|307.28|310.18|307.28|310.16|307.26|6
1646860220000|2022-03-09 21:10:20|310.17|307.27|310.19|307.29|310.19|307.29|310.14|307.24|7
1646860230000|2022-03-09 21:10:30|310.18|307.28|310.23|307.33|310.23|307.33|310.14|307.24|17
1646860240000|2022-03-09 21:10:40|310.21|307.31|310.19|307.29|310.24|307.34|310.14|307.24|21
1646860250000|2022-03-09 21:10:50|310.16|307.26|310.15|307.25|310.19|307.29|310.15|307.25|7
1646860260000|2022-03-09 21:11:00|310.14|307.24|310.21|307.31|310.21|307.31|310.12|307.22|18
1646860270000|2022-03-09 21:11:10|310.22|307.32|310.18|307.28|310.24|307.34|310.18|307.28|19
1646860280000|2022-03-09 21:11:20|310.19|307.29|310.14|307.24|310.19|307.29|310.11|307.21|23
1646860290000|2022-03-09 21:11:30|310.15|307.25|310.1|307.2|310.2|307.3|310.09|307.19|21
1646860300000|2022-03-09 21:11:40|310.12|307.22|310.14|307.24|310.16|307.26|310.07|307.17|18
1646860310000|2022-03-09 21:11:50|310.13|307.23|310.12|307.22|310.16|307.26|310.09|307.19|26
1646860320000|2022-03-09 21:12:00|310.11|307.21|309.88|306.98|310.11|307.21|309.88|306.98|27
1646860330000|2022-03-09 21:12:10|309.86|306.96|309.81|306.91|309.86|306.96|309.74|306.84|20
1646860340000|2022-03-09 21:12:20|309.84|306.94|309.93|307.03|309.94|307.04|309.84|306.94|8
1646860350000|2022-03-09 21:12:30|309.94|307.04|309.87|306.97|309.95|307.05|309.87|306.97|7
1646860360000|2022-03-09 21:12:40|309.92|307.02|309.96|307.06|309.96|307.06|309.89|306.99|12
1646860370000|2022-03-09 21:12:50|309.95|307.05|309.99|307.09|310.05|307.15|309.95|307.05|12
1646860380000|2022-03-09 21:13:00|310|307.1|309.98|307.08|310.04|307.14|309.97|307.07|17
1646860390000|2022-03-09 21:13:10|309.97|307.07|309.96|307.06|310|307.1|309.93|307.03|21
1646860400000|2022-03-09 21:13:20|309.97|307.07|309.99|307.09|310|307.1|309.94|307.04|15
1646860410000|2022-03-09 21:13:30|309.98|307.08|309.94|307.04|310|307.1|309.93|307.03|10
1646860420000|2022-03-09 21:13:40|309.93|307.03|310.15|307.25|310.16|307.26|309.93|307.03|27
1646860430000|2022-03-09 21:13:50|310.11|307.21|310.07|307.17|310.19|307.29|310.06|307.16|24
1646860440000|2022-03-09 21:14:00|310.1|307.2|310|307.1|310.1|307.2|309.94|307.04|26
1646860450000|2022-03-09 21:14:10|309.98|307.08|310.1|307.2|310.1|307.2|309.95|307.05|25
1646860460000|2022-03-09 21:14:20|310.09|307.19|310.17|307.27|310.17|307.27|310.09|307.19|15
1646860470000|2022-03-09 21:14:30|310.18|307.28|310.22|307.32|310.22|307.32|310.17|307.27|5
1646860480000|2022-03-09 21:14:40|310.23|307.33|310.19|307.29|310.23|307.33|310.17|307.27|10
1646860490000|2022-03-09 21:14:50|310.18|307.28|310.15|307.25|310.21|307.31|310.15|307.25|15
1646860500000|2022-03-09 21:15:00|310.17|307.27|310.17|307.27|310.19|307.29|310.14|307.24|14
1646860510000|2022-03-09 21:15:10|310.19|307.29|310.47|307.57|310.47|307.57|310.19|307.29|14
1646860520000|2022-03-09 21:15:20|310.45|307.55|310.48|307.58|310.48|307.58|310.42|307.52|11
1646860530000|2022-03-09 21:15:30|310.47|307.57|310.61|307.71|310.61|307.71|310.47|307.57|5
1646860540000|2022-03-09 21:15:40|310.63|307.73|310.65|307.75|310.73|307.83|310.63|307.73|20
1646860550000|2022-03-09 21:15:50|310.63|307.73|310.59|307.69|310.66|307.76|310.48|307.58|29
1646860560000|2022-03-09 21:16:00|310.58|307.68|310.53|307.63|310.64|307.74|310.53|307.63|24
1646860570000|2022-03-09 21:16:10|310.54|307.64|310.54|307.64|310.55|307.65|310.53|307.63|7
1646860580000|2022-03-09 21:16:20|310.55|307.65|310.56|307.66|310.56|307.66|310.54|307.64|4
1646860590000|2022-03-09 21:16:30|310.55|307.65|310.53|307.63|310.55|307.65|310.53|307.63|6
1646860600000|2022-03-09 21:16:40|310.52|307.62|310.47|307.57|310.52|307.62|310.45|307.55|14
1646860610000|2022-03-09 21:16:50|310.45|307.55|310.48|307.58|310.48|307.58|310.45|307.55|5
1646860620000|2022-03-09 21:17:00|310.47|307.57|310.47|307.57|310.48|307.58|310.43|307.53|17
1646860630000|2022-03-09 21:17:10|310.45|307.55|310.46|307.56|310.47|307.57|310.45|307.55|4
1646860640000|2022-03-09 21:17:20|310.47|307.57|310.51|307.61|310.55|307.65|310.47|307.57|9
1646860650000|2022-03-09 21:17:30|310.5|307.6|310.44|307.54|310.5|307.6|310.42|307.52|16
1646860660000|2022-03-09 21:17:40|310.41|307.51|310.41|307.51|310.44|307.54|310.39|307.49|9
1646860670000|2022-03-09 21:17:50|310.44|307.54|309.97|307.07|310.44|307.54|309.92|307.02|18
1646860680000|2022-03-09 21:18:00|309.96|307.06|309.84|306.94|310|307.1|309.84|306.94|29
1646860690000|2022-03-09 21:18:10|309.83|306.93|309.73|306.83|309.84|306.94|309.73|306.83|12
1646860700000|2022-03-09 21:18:20|309.74|306.84|309.77|306.87|309.78|306.88|309.73|306.83|16
1646860710000|2022-03-09 21:18:30|309.78|306.88|309.76|306.86|309.78|306.88|309.76|306.86|7
1646860720000|2022-03-09 21:18:40|309.77|306.87|309.75|306.85|309.77|306.87|309.75|306.85|3
1646860730000|2022-03-09 21:18:50|309.76|306.86|309.75|306.85|309.76|306.86|309.75|306.85|2
1646860740000|2022-03-09 21:19:00|309.74|306.84|309.68|306.78|309.74|306.84|309.64|306.74|13
1646860750000|2022-03-09 21:19:10|309.69|306.79|309.9|307|309.9|307|309.69|306.79|16
1646860760000|2022-03-09 21:19:20|309.89|306.99|309.92|307.02|309.92|307.02|309.86|306.96|5
1646860770000|2022-03-09 21:19:30|309.94|307.04|310.14|307.24|310.17|307.27|309.94|307.04|17
1646860780000|2022-03-09 21:19:40|310.15|307.25|310.03|307.13|310.15|307.25|310.03|307.13|16
1646860790000|2022-03-09 21:19:50|310.01|307.11|310.08|307.18|310.09|307.19|309.96|307.06|15
1646860800000|2022-03-09 21:20:00|310.07|307.17|310.03|307.13|310.09|307.19|310.03|307.13|17
1646860810000|2022-03-09 21:20:10|310.02|307.12|310.11|307.21|310.11|307.21|310.02|307.12|12
1646860820000|2022-03-09 21:20:20|310|307.1|309.99|307.09|310.02|307.12|309.98|307.08|6
1646860830000|2022-03-09 21:20:30|310.02|307.12|310.05|307.15|310.08|307.18|310.01|307.11|12
1646860840000|2022-03-09 21:20:40|310.04|307.14|310.05|307.15|310.08|307.18|310.04|307.14|4
1646860850000|2022-03-09 21:20:50|310.03|307.13|310.01|307.11|310.05|307.15|310.01|307.11|5
1646860860000|2022-03-09 21:21:00|310.06|307.16|310.07|307.17|310.09|307.19|310.03|307.13|11
1646860870000|2022-03-09 21:21:10|310.06|307.16|310.05|307.15|310.06|307.16|310.05|307.15|2
1646860890000|2022-03-09 21:21:30|310.07|307.17|310|307.1|310.07|307.17|310|307.1|7
1646860900000|2022-03-09 21:21:40|309.99|307.09|310.03|307.13|310.06|307.16|309.99|307.09|21
1646860910000|2022-03-09 21:21:50|310.02|307.12|310.02|307.12|310.02|307.12|310.02|307.12|1
1646860920000|2022-03-09 21:22:00|310|307.1|310.02|307.12|310.04|307.14|310|307.1|4
1646860930000|2022-03-09 21:22:10|310.01|307.11|309.99|307.09|310.04|307.14|309.93|307.03|16
1646860940000|2022-03-09 21:22:20|309.98|307.08|309.99|307.09|310.02|307.12|309.98|307.08|7
1646860950000|2022-03-09 21:22:30|310|307.1|310.02|307.12|310.03|307.13|310|307.1|5
1646860960000|2022-03-09 21:22:40|310.01|307.11|309.99|307.09|310.01|307.11|309.99|307.09|2
1646860970000|2022-03-09 21:22:50|310|307.1|309.8|306.9|310.01|307.11|309.8|306.9|16
1646860980000|2022-03-09 21:23:00|309.81|306.91|309.8|306.9|309.81|306.91|309.8|306.9|8
1646860990000|2022-03-09 21:23:10|309.81|306.91|309.99|307.09|310|307.1|309.8|306.9|19
1646861000000|2022-03-09 21:23:20|309.98|307.08|310.08|307.18|310.13|307.23|309.98|307.08|22
1646861010000|2022-03-09 21:23:30|310.09|307.19|310.1|307.2|310.11|307.21|310.07|307.17|7
1646861020000|2022-03-09 21:23:40|310.12|307.22|310.24|307.34|310.24|307.34|310.12|307.22|14
1646861030000|2022-03-09 21:23:50|310.23|307.33|310.2|307.3|310.23|307.33|310.17|307.27|8
1646861040000|2022-03-09 21:24:00|310.18|307.28|310.14|307.24|310.2|307.3|310.12|307.22|10
1646861050000|2022-03-09 21:24:10|310.13|307.23|310.15|307.25|310.18|307.28|310.13|307.23|10
1646861060000|2022-03-09 21:24:20|310.14|307.24|310.17|307.27|310.23|307.33|310.14|307.24|19
1646861070000|2022-03-09 21:24:30|310.16|307.26|310.17|307.27|310.19|307.29|310.15|307.25|8
1646861080000|2022-03-09 21:24:40|310.16|307.26|310.13|307.23|310.16|307.26|310.12|307.22|12
1646861090000|2022-03-09 21:24:50|310.12|307.22|309.97|307.07|310.12|307.22|309.96|307.06|27
1646861100000|2022-03-09 21:25:00|309.98|307.08|309.88|306.98|309.98|307.08|309.84|306.94|20
1646861110000|2022-03-09 21:25:10|309.9|307|309.98|307.08|310.04|307.14|309.89|306.99|13
1646861120000|2022-03-09 21:25:20|310|307.1|309.99|307.09|310.02|307.12|309.99|307.09|10
1646861130000|2022-03-09 21:25:30|310.07|307.17|310.07|307.17|310.08|307.18|310.07|307.17|3
1646861140000|2022-03-09 21:25:40|310.09|307.19|310.09|307.19|310.09|307.19|310.08|307.18|3
1646861150000|2022-03-09 21:25:50|310.07|307.17|309.99|307.09|310.07|307.17|309.99|307.09|17
1646861160000|2022-03-09 21:26:00|310|307.1|309.98|307.08|310.01|307.11|309.98|307.08|9
1646861170000|2022-03-09 21:26:10|309.99|307.09|310|307.1|310.02|307.12|309.98|307.08|8
1646861180000|2022-03-09 21:26:20|310.01|307.11|310.04|307.14|310.07|307.17|310|307.1|17
1646861190000|2022-03-09 21:26:30|310.03|307.13|310.06|307.16|310.07|307.17|310.03|307.13|19
1646861200000|2022-03-09 21:26:40|310.07|307.17|310.21|307.31|310.21|307.31|310.04|307.14|19
1646861210000|2022-03-09 21:26:50|310.2|307.3|310.21|307.31|310.21|307.31|310.2|307.3|6
1646861220000|2022-03-09 21:27:00|310.2|307.3|310.15|307.25|310.2|307.3|310.15|307.25|7
1646861230000|2022-03-09 21:27:10|310.16|307.26|310.29|307.39|310.29|307.39|310.16|307.26|9
1646861240000|2022-03-09 21:27:20|310.28|307.38|310.51|307.61|310.54|307.64|310.28|307.38|20
1646861250000|2022-03-09 21:27:30|310.5|307.6|310.36|307.46|310.5|307.6|310.35|307.45|16
1646861260000|2022-03-09 21:27:40|310.35|307.45|310.26|307.36|310.35|307.45|310.25|307.35|19
1646861270000|2022-03-09 21:27:50|310.25|307.35|310.33|307.43|310.35|307.45|310.25|307.35|18
1646861280000|2022-03-09 21:28:00|310.32|307.42|310.3|307.4|310.33|307.43|310.3|307.4|15
1646861290000|2022-03-09 21:28:10|310.31|307.41|310.22|307.32|310.32|307.42|310.21|307.31|15
1646861300000|2022-03-09 21:28:20|310.21|307.31|310.22|307.32|310.26|307.36|310.21|307.31|20
1646861310000|2022-03-09 21:28:30|310.23|307.33|310.29|307.39|310.29|307.39|310.21|307.31|8
1646861330000|2022-03-09 21:28:50|310.3|307.4|310.39|307.49|310.4|307.5|310.3|307.4|13
1646861340000|2022-03-09 21:29:00|310.41|307.51|310.46|307.56|310.48|307.58|310.4|307.5|13
1646861350000|2022-03-09 21:29:10|310.45|307.55|310.45|307.55|310.45|307.55|310.43|307.53|6
1646861360000|2022-03-09 21:29:20|310.44|307.54|310.54|307.64|310.54|307.64|310.44|307.54|12
1646861370000|2022-03-09 21:29:30|310.53|307.63|310.54|307.64|310.55|307.65|310.51|307.61|11
1646861380000|2022-03-09 21:29:40|310.53|307.63|310.5|307.6|310.53|307.63|310.49|307.59|10
1646861390000|2022-03-09 21:29:50|310.51|307.61|310.51|307.61|310.52|307.62|310.5|307.6|5
1646861400000|2022-03-09 21:30:00|310.52|307.62|310.53|307.63|310.53|307.63|310.46|307.56|12
1646861410000|2022-03-09 21:30:10|310.54|307.64|310.5|307.6|310.54|307.64|310.5|307.6|5
1646861420000|2022-03-09 21:30:20|310.49|307.59|310.51|307.61|310.52|307.62|310.49|307.59|11
1646861430000|2022-03-09 21:30:30|310.52|307.62|310.52|307.62|310.52|307.62|310.51|307.61|7
1646861440000|2022-03-09 21:30:40|310.53|307.63|310.39|307.49|310.53|307.63|310.39|307.49|13
1646861450000|2022-03-09 21:30:50|310.38|307.48|310.39|307.49|310.42|307.52|310.38|307.48|10
1646861460000|2022-03-09 21:31:00|310.4|307.5|310.39|307.49|310.4|307.5|310.39|307.49|2
1646861470000|2022-03-09 21:31:10|310.38|307.48|310.27|307.37|310.38|307.48|310.27|307.37|7
1646861480000|2022-03-09 21:31:20|310.25|307.35|310.22|307.32|310.25|307.35|310.16|307.26|15
1646861490000|2022-03-09 21:31:30|310.16|307.26|310.25|307.35|310.27|307.37|310.16|307.26|13
1646861500000|2022-03-09 21:31:40|310.24|307.34|310.24|307.34|310.31|307.41|310.24|307.34|5
1646861510000|2022-03-09 21:31:50|310.26|307.36|310.34|307.44|310.34|307.44|310.25|307.35|8
1646861520000|2022-03-09 21:32:00|310.33|307.43|310.21|307.31|310.34|307.44|310.21|307.31|9
1646861530000|2022-03-09 21:32:10|310.2|307.3|310.2|307.3|310.25|307.35|310.19|307.29|15
1646861540000|2022-03-09 21:32:20|310.19|307.29|310.26|307.36|310.32|307.42|310.19|307.29|13
1646861550000|2022-03-09 21:32:30|310.27|307.37|310.28|307.38|310.28|307.38|310.26|307.36|13
1646861560000|2022-03-09 21:32:40|310.25|307.35|310.09|307.19|310.25|307.35|310.09|307.19|18
1646861570000|2022-03-09 21:32:50|310.07|307.17|310.09|307.19|310.11|307.21|310.03|307.13|20
1646861580000|2022-03-09 21:33:00|310.07|307.17|310.07|307.17|310.08|307.18|310.04|307.14|10
1646861590000|2022-03-09 21:33:10|310.06|307.16|310.06|307.16|310.07|307.17|310.05|307.15|5
1646861600000|2022-03-09 21:33:20|310.05|307.15|310.03|307.13|310.05|307.15|310|307.1|10
1646861610000|2022-03-09 21:33:30|310.07|307.17|310.04|307.14|310.09|307.19|310.04|307.14|8
1646861620000|2022-03-09 21:33:40|310.03|307.13|310.02|307.12|310.04|307.14|310.02|307.12|7
1646861630000|2022-03-09 21:33:50|310.03|307.13|310.04|307.14|310.05|307.15|310.02|307.12|16
1646861640000|2022-03-09 21:34:00|310.03|307.13|309.89|306.99|310.05|307.15|309.89|306.99|17
1646861650000|2022-03-09 21:34:10|309.88|306.98|309.88|306.98|309.9|307|309.87|306.97|12
1646861660000|2022-03-09 21:34:20|309.87|306.97|309.83|306.93|309.92|307.02|309.8|306.9|19
1646861670000|2022-03-09 21:34:30|309.84|306.94|309.91|307.01|309.91|307.01|309.84|306.94|8
1646861680000|2022-03-09 21:34:40|309.9|307|309.9|307|309.91|307.01|309.9|307|5
1646861690000|2022-03-09 21:34:50|309.91|307.01|310.02|307.12|310.04|307.14|309.91|307.01|6
1646861700000|2022-03-09 21:35:00|310.01|307.11|309.95|307.05|310.04|307.14|309.95|307.05|24
1646861710000|2022-03-09 21:35:10|309.97|307.07|310.05|307.15|310.06|307.16|309.96|307.06|12
1646861720000|2022-03-09 21:35:20|310.06|307.16|310|307.1|310.06|307.16|309.95|307.05|22
1646861730000|2022-03-09 21:35:30|310.01|307.11|310.04|307.14|310.05|307.15|310.01|307.11|5
1646861740000|2022-03-09 21:35:40|310.03|307.13|310.03|307.13|310.04|307.14|310.03|307.13|3
1646861750000|2022-03-09 21:35:50|310.02|307.12|310.02|307.12|310.02|307.12|310.02|307.12|1
1646861760000|2022-03-09 21:36:00|310.03|307.13|309.96|307.06|310.03|307.13|309.96|307.06|7
1646861770000|2022-03-09 21:36:10|309.94|307.04|310.04|307.14|310.04|307.14|309.92|307.02|19
1646861780000|2022-03-09 21:36:20|310.06|307.16|310.23|307.33|310.25|307.35|310.04|307.14|14
1646861790000|2022-03-09 21:36:30|310.24|307.34|310.33|307.43|310.34|307.44|310.22|307.32|17
1646861800000|2022-03-09 21:36:40|310.32|307.42|310.31|307.41|310.32|307.42|310.31|307.41|2
1646861810000|2022-03-09 21:36:50|310.33|307.43|310.47|307.57|310.48|307.58|310.33|307.43|14
1646861820000|2022-03-09 21:37:00|310.48|307.58|310.47|307.57|310.48|307.58|310.47|307.57|2
1646861830000|2022-03-09 21:37:10|310.44|307.54|310.38|307.48|310.44|307.54|310.38|307.48|5
1646861840000|2022-03-09 21:37:20|310.37|307.47|310.39|307.49|310.39|307.49|310.37|307.47|5
1646861850000|2022-03-09 21:37:30|310.4|307.5|310.39|307.49|310.49|307.59|310.38|307.48|24
1646861860000|2022-03-09 21:37:40|310.37|307.47|310.52|307.62|310.52|307.62|310.37|307.47|25
1646861870000|2022-03-09 21:37:50|310.53|307.63|310.5|307.6|310.58|307.68|310.49|307.59|17
1646861880000|2022-03-09 21:38:00|310.49|307.59|310.37|307.47|310.52|307.62|310.37|307.47|27
1646861890000|2022-03-09 21:38:10|310.35|307.45|310.43|307.53|310.46|307.56|310.32|307.42|24
1646861900000|2022-03-09 21:38:20|310.44|307.54|310.45|307.55|310.46|307.56|310.36|307.46|17
1646861910000|2022-03-09 21:38:30|310.46|307.56|310.31|307.41|310.46|307.56|310.3|307.4|20
1646861920000|2022-03-09 21:38:40|310.3|307.4|310.35|307.45|310.35|307.45|310.3|307.4|11
1646861930000|2022-03-09 21:38:50|310.34|307.44|310.31|307.41|310.35|307.45|310.3|307.4|12
1646861940000|2022-03-09 21:39:00|310.3|307.4|310.33|307.43|310.33|307.43|310.3|307.4|6
1646861950000|2022-03-09 21:39:10|310.34|307.44|310.39|307.49|310.41|307.51|310.33|307.43|9
1646861960000|2022-03-09 21:39:20|310.37|307.47|310.38|307.48|310.39|307.49|310.33|307.43|11
1646861970000|2022-03-09 21:39:30|310.37|307.47|310.5|307.6|310.53|307.63|310.36|307.46|22
1646861980000|2022-03-09 21:39:40|310.51|307.61|310.49|307.59|310.51|307.61|310.46|307.56|6
1646861990000|2022-03-09 21:39:50|310.5|307.6|310.79|307.89|310.82|307.92|310.5|307.6|28
1646862000000|2022-03-09 21:40:00|310.85|307.95|311.02|308.12|311.1|308.2|310.85|307.95|35
1646862010000|2022-03-09 21:40:10|311.01|308.11|311.03|308.13|311.19|308.29|310.96|308.06|28
1646862020000|2022-03-09 21:40:20|311.02|308.12|311.06|308.16|311.11|308.21|310.93|308.03|30
1646862030000|2022-03-09 21:40:30|311.04|308.14|311.1|308.2|311.12|308.22|311|308.1|22
1646862040000|2022-03-09 21:40:40|311.14|308.24|311.14|308.24|311.22|308.32|311.11|308.21|34
1646862050000|2022-03-09 21:40:50|311.12|308.22|311.02|308.12|311.12|308.22|311|308.1|24
1646862060000|2022-03-09 21:41:00|311.01|308.11|311.04|308.14|311.06|308.16|310.99|308.09|24
1646862070000|2022-03-09 21:41:10|311.01|308.11|311.11|308.21|311.12|308.22|311|308.1|28
1646862080000|2022-03-09 21:41:20|311.09|308.19|311.14|308.24|311.18|308.28|311.05|308.15|23
1646862090000|2022-03-09 21:41:30|311.15|308.25|311.08|308.18|311.15|308.25|311.06|308.16|20
1646862100000|2022-03-09 21:41:40|311.09|308.19|311.05|308.15|311.12|308.22|311.01|308.11|21
1646862110000|2022-03-09 21:41:50|311.04|308.14|311|308.1|311.05|308.15|311|308.1|23
1646862120000|2022-03-09 21:42:00|311.02|308.12|311.04|308.14|311.04|308.14|310.98|308.08|14
1646862130000|2022-03-09 21:42:10|311.03|308.13|310.97|308.07|311.03|308.13|310.97|308.07|12
1646862140000|2022-03-09 21:42:20|310.96|308.06|310.96|308.06|310.98|308.08|310.85|307.95|20
1646862150000|2022-03-09 21:42:30|310.95|308.05|311|308.1|311|308.1|310.95|308.05|5
1646862160000|2022-03-09 21:42:40|310.99|308.09|310.77|307.87|311|308.1|310.77|307.87|17
1646862170000|2022-03-09 21:42:50|310.78|307.88|310.67|307.77|310.79|307.89|310.67|307.77|20
1646862180000|2022-03-09 21:43:00|310.71|307.81|310.73|307.83|310.79|307.89|310.68|307.78|18
1646862190000|2022-03-09 21:43:10|310.75|307.85|310.75|307.85|310.76|307.86|310.73|307.83|11
1646862200000|2022-03-09 21:43:20|310.74|307.84|310.74|307.84|310.75|307.85|310.74|307.84|15
1646862210000|2022-03-09 21:43:30|310.73|307.83|310.69|307.79|310.73|307.83|310.68|307.78|7
1646862220000|2022-03-09 21:43:40|310.68|307.78|310.67|307.77|310.72|307.82|310.66|307.76|9
1646862230000|2022-03-09 21:43:50|310.68|307.78|310.79|307.89|310.79|307.89|310.67|307.77|12
1646862240000|2022-03-09 21:44:00|310.77|307.87|310.75|307.85|310.77|307.87|310.72|307.82|7
1646862250000|2022-03-09 21:44:10|310.74|307.84|310.73|307.83|310.75|307.85|310.73|307.83|6
1646862260000|2022-03-09 21:44:20|310.74|307.84|311.01|308.11|311.01|308.11|310.74|307.84|22
1646862270000|2022-03-09 21:44:30|311|308.1|310.92|308.02|311|308.1|310.89|307.99|16
1646862280000|2022-03-09 21:44:40|310.93|308.03|310.85|307.95|310.93|308.03|310.85|307.95|15
1646862290000|2022-03-09 21:44:50|310.87|307.97|310.86|307.96|310.87|307.97|310.85|307.95|14
1646862300000|2022-03-09 21:45:00|310.87|307.97|310.81|307.91|310.87|307.97|310.81|307.91|14
1646862310000|2022-03-09 21:45:10|310.82|307.92|310.8|307.9|310.84|307.94|310.79|307.89|9
1646862320000|2022-03-09 21:45:20|310.73|307.83|310.75|307.85|310.76|307.86|310.72|307.82|15
1646862330000|2022-03-09 21:45:30|310.76|307.86|310.75|307.85|310.76|307.86|310.75|307.85|6
1646862340000|2022-03-09 21:45:40|310.76|307.86|310.71|307.81|310.77|307.87|310.7|307.8|15
1646862350000|2022-03-09 21:45:50|310.73|307.83|310.71|307.81|310.75|307.85|310.7|307.8|16
1646862360000|2022-03-09 21:46:00|310.72|307.82|310.7|307.8|310.72|307.82|310.69|307.79|11
1646862370000|2022-03-09 21:46:10|310.71|307.81|310.7|307.8|310.72|307.82|310.69|307.79|7
1646862380000|2022-03-09 21:46:20|310.69|307.79|310.71|307.81|310.72|307.82|310.69|307.79|4
1646862390000|2022-03-09 21:46:30|310.72|307.82|310.72|307.82|310.74|307.84|310.7|307.8|8
1646862400000|2022-03-09 21:46:40|310.7|307.8|310.69|307.79|310.73|307.83|310.68|307.78|14
1646862410000|2022-03-09 21:46:50|310.71|307.81|310.74|307.84|310.77|307.87|310.69|307.79|22
1646862420000|2022-03-09 21:47:00|310.72|307.82|310.88|307.98|310.9|308|310.72|307.82|22
1646862430000|2022-03-09 21:47:10|310.85|307.95|310.91|308.01|310.93|308.03|310.85|307.95|12
1646862440000|2022-03-09 21:47:20|310.9|308|310.91|308.01|310.92|308.02|310.9|308|12
1646862450000|2022-03-09 21:47:30|310.92|308.02|311.02|308.12|311.02|308.12|310.92|308.02|15
1646862460000|2022-03-09 21:47:40|311.01|308.11|311.06|308.16|311.07|308.17|311|308.1|18
1646862470000|2022-03-09 21:47:50|311.07|308.17|311.07|308.17|311.07|308.17|311.06|308.16|3
1646862480000|2022-03-09 21:48:00|311.06|308.16|311.16|308.26|311.16|308.26|311.03|308.13|13
1646862490000|2022-03-09 21:48:10|311.17|308.27|311.17|308.27|311.19|308.29|311.14|308.24|10
1646862500000|2022-03-09 21:48:20|311.16|308.26|311.13|308.23|311.16|308.26|311.13|308.23|10
1646862510000|2022-03-09 21:48:30|311.14|308.24|311.09|308.19|311.14|308.24|311.09|308.19|8
1646862520000|2022-03-09 21:48:40|311.1|308.2|311.11|308.21|311.13|308.23|311.07|308.17|9
1646862530000|2022-03-09 21:48:50|311.1|308.2|311.06|308.16|311.1|308.2|311.06|308.16|5
1646862540000|2022-03-09 21:49:00|311.07|308.17|311.08|308.18|311.1|308.2|311.07|308.17|6
1646862550000|2022-03-09 21:49:10|311.07|308.17|311.1|308.2|311.1|308.2|311.05|308.15|8
1646862560000|2022-03-09 21:49:20|311.09|308.19|310.76|307.86|311.09|308.19|310.75|307.85|24
1646862570000|2022-03-09 21:49:30|310.79|307.89|310.87|307.97|310.94|308.04|310.79|307.89|24
1646862580000|2022-03-09 21:49:40|310.88|307.98|310.86|307.96|310.88|307.98|310.86|307.96|4
1646862590000|2022-03-09 21:49:50|310.87|307.97|310.91|308.01|310.92|308.02|310.87|307.97|6
1646862600000|2022-03-09 21:50:00|310.93|308.03|310.92|308.02|310.93|308.03|310.91|308.01|6
1646862610000|2022-03-09 21:50:10|310.91|308.01|311|308.1|311.01|308.11|310.91|308.01|14
1646862620000|2022-03-09 21:50:20|310.98|308.08|311.01|308.11|311.01|308.11|310.98|308.08|8
1646862630000|2022-03-09 21:50:30|310.98|308.08|311.09|308.19|311.16|308.26|310.98|308.08|14
1646862640000|2022-03-09 21:50:40|311.1|308.2|311.05|308.15|311.1|308.2|311.05|308.15|15
1646862650000|2022-03-09 21:50:50|311.06|308.16|311.05|308.15|311.06|308.16|311.04|308.14|4
1646862660000|2022-03-09 21:51:00|311.07|308.17|311.09|308.19|311.1|308.2|311.07|308.17|20
1646862670000|2022-03-09 21:51:10|311.1|308.2|311.06|308.16|311.1|308.2|311.05|308.15|11
1646862680000|2022-03-09 21:51:20|311.05|308.15|311.15|308.25|311.17|308.27|310.99|308.09|22
1646862690000|2022-03-09 21:51:30|311.17|308.27|311.14|308.24|311.22|308.32|311.13|308.23|18
1646862710000|2022-03-09 21:51:50|311.17|308.27|311.33|308.43|311.44|308.54|311.17|308.27|12
1646862720000|2022-03-09 21:52:00|311.36|308.46|311.4|308.5|311.4|308.5|311.36|308.46|12
1646862730000|2022-03-09 21:52:10|311.38|308.48|311.08|308.18|311.38|308.48|311.07|308.17|28
1646862740000|2022-03-09 21:52:20|311.07|308.17|311.13|308.23|311.15|308.25|311.06|308.16|17
1646862750000|2022-03-09 21:52:30|311.12|308.22|311.08|308.18|311.12|308.22|311.08|308.18|10
1646862760000|2022-03-09 21:52:40|311.09|308.19|311.11|308.21|311.12|308.22|310.98|308.08|22
1646862770000|2022-03-09 21:52:50|311.09|308.19|311.17|308.27|311.17|308.27|311.09|308.19|23
1646862780000|2022-03-09 21:53:00|311.14|308.24|311.27|308.37|311.27|308.37|311.13|308.23|13
1646862790000|2022-03-09 21:53:10|311.26|308.36|311.28|308.38|311.29|308.39|311.21|308.31|14
1646862800000|2022-03-09 21:53:20|311.29|308.39|311.21|308.31|311.29|308.39|311.18|308.28|20
1646862810000|2022-03-09 21:53:30|311.2|308.3|311.12|308.22|311.2|308.3|311.12|308.22|24
1646862820000|2022-03-09 21:53:40|311.13|308.23|311.13|308.23|311.16|308.26|311.12|308.22|12
1646862830000|2022-03-09 21:53:50|311.14|308.24|311.14|308.24|311.17|308.27|311.14|308.24|15
1646862840000|2022-03-09 21:54:00|311.16|308.26|311.15|308.25|311.18|308.28|311.13|308.23|16
1646862850000|2022-03-09 21:54:10|311.16|308.26|311.15|308.25|311.2|308.3|311.14|308.24|12
1646862860000|2022-03-09 21:54:20|311.16|308.26|311.19|308.29|311.19|308.29|311.15|308.25|10
1646862870000|2022-03-09 21:54:30|311.2|308.3|311.24|308.34|311.25|308.35|311.2|308.3|13
1646862880000|2022-03-09 21:54:40|311.22|308.32|311.22|308.32|311.27|308.37|311.22|308.32|16
1646862890000|2022-03-09 21:54:50|311.21|308.31|311.2|308.3|311.27|308.37|311.19|308.29|16
1646862900000|2022-03-09 21:55:00|311.21|308.31|311.15|308.25|311.21|308.31|311.14|308.24|11
1646862910000|2022-03-09 21:55:10|311.14|308.24|311.15|308.25|311.16|308.26|311.13|308.23|16
1646862920000|2022-03-09 21:55:20|311.14|308.24|311.12|308.22|311.16|308.26|311.12|308.22|14
1646862930000|2022-03-09 21:55:30|311.11|308.21|310.91|308.01|311.13|308.23|310.91|308.01|21
1646862940000|2022-03-09 21:55:40|310.92|308.02|310.92|308.02|310.98|308.08|310.88|307.98|19
1646862950000|2022-03-09 21:55:50|310.91|308.01|311|308.1|311|308.1|310.88|307.98|23
1646862960000|2022-03-09 21:56:00|311.02|308.12|311.13|308.23|311.13|308.23|310.99|308.09|19
1646862970000|2022-03-09 21:56:10|311.12|308.22|311.03|308.13|311.19|308.29|311.03|308.13|26
1646862980000|2022-03-09 21:56:20|311.02|308.12|310.7|307.8|311.02|308.12|310.62|307.72|32
1646862990000|2022-03-09 21:56:30|310.69|307.79|310.74|307.84|310.76|307.86|310.67|307.77|23
1646863000000|2022-03-09 21:56:40|310.77|307.87|310.85|307.95|310.85|307.95|310.77|307.87|16
1646863010000|2022-03-09 21:56:50|310.84|307.94|310.82|307.92|310.85|307.95|310.79|307.89|18
1646863020000|2022-03-09 21:57:00|310.83|307.93|310.74|307.84|310.83|307.93|310.73|307.83|21
1646863030000|2022-03-09 21:57:10|310.75|307.85|310.91|308.01|310.93|308.03|310.75|307.85|27
1646863040000|2022-03-09 21:57:20|310.89|307.99|310.97|308.07|310.99|308.09|310.87|307.97|24
1646863050000|2022-03-09 21:57:30|310.98|308.08|311.02|308.12|311.03|308.13|310.93|308.03|18
1646863060000|2022-03-09 21:57:40|311.01|308.11|310.99|308.09|311.05|308.15|310.98|308.08|13
1646863070000|2022-03-09 21:57:50|311|308.1|310.96|308.06|311.03|308.13|310.95|308.05|15
1646863080000|2022-03-09 21:58:00|310.97|308.07|310.97|308.07|311.01|308.11|310.93|308.03|18
1646863090000|2022-03-09 21:58:10|310.96|308.06|310.96|308.06|311|308.1|310.93|308.03|18
1646863100000|2022-03-09 21:58:20|310.95|308.05|310.81|307.91|310.96|308.06|310.8|307.9|24
1646863110000|2022-03-09 21:58:30|310.82|307.92|310.81|307.91|310.83|307.93|310.8|307.9|16
1646863120000|2022-03-09 21:58:40|310.82|307.92|310.99|308.09|311.01|308.11|310.82|307.92|24
1646863130000|2022-03-09 21:58:50|310.92|308.02|310.94|308.04|310.99|308.09|310.92|308.02|20
1646863140000|2022-03-09 21:59:00|310.93|308.03|310.79|307.89|311|308.1|310.79|307.89|22
1646863150000|2022-03-09 21:59:10|310.77|307.87|310.81|307.91|310.81|307.91|310.75|307.85|20
1646863160000|2022-03-09 21:59:20|310.82|307.92|310.66|307.76|310.84|307.94|310.66|307.76|25
1646863170000|2022-03-09 21:59:30|310.69|307.79|310.65|307.75|310.69|307.79|310.63|307.73|18
1646863180000|2022-03-09 21:59:40|310.64|307.74|310.66|307.76|310.67|307.77|310.59|307.69|19
1646863190000|2022-03-09 21:59:50|310.65|307.75|310.69|307.79|310.69|307.79|310.64|307.74|22
1646863200000|2022-03-09 22:00:00|310.68|307.78|310.67|307.77|310.7|307.8|310.65|307.75|20
1646863210000|2022-03-09 22:00:10|310.68|307.78|310.69|307.79|310.7|307.8|310.67|307.77|7
1646863220000|2022-03-09 22:00:20|310.66|307.76|310.6|307.7|310.67|307.77|310.59|307.69|8
1646863230000|2022-03-09 22:00:30|310.59|307.69|310.58|307.68|310.6|307.7|310.58|307.68|12
1646863240000|2022-03-09 22:00:40|310.59|307.69|310.6|307.7|310.6|307.7|310.58|307.68|13
1646863250000|2022-03-09 22:00:50|310.59|307.69|310.64|307.74|310.66|307.76|310.59|307.69|14
1646863260000|2022-03-09 22:01:00|310.63|307.73|310.68|307.78|310.68|307.78|310.62|307.72|9
1646863270000|2022-03-09 22:01:10|310.69|307.79|310.64|307.74|310.69|307.79|310.64|307.74|6
1646863280000|2022-03-09 22:01:20|310.62|307.72|310.58|307.68|310.65|307.75|310.58|307.68|14
1646863290000|2022-03-09 22:01:30|310.59|307.69|310.45|307.55|310.6|307.7|310.44|307.54|12
1646863300000|2022-03-09 22:01:40|310.46|307.56|310.36|307.46|310.48|307.58|310.36|307.46|14
1646863310000|2022-03-09 22:01:50|310.37|307.47|310.41|307.51|310.41|307.51|310.36|307.46|6
1646863320000|2022-03-09 22:02:00|310.42|307.52|310.43|307.53|310.45|307.55|310.4|307.5|7
1646863330000|2022-03-09 22:02:10|310.42|307.52|310.54|307.64|310.55|307.65|310.42|307.52|15
1646863340000|2022-03-09 22:02:20|310.57|307.67|310.57|307.67|310.62|307.72|310.57|307.67|9
1646863350000|2022-03-09 22:02:30|310.58|307.68|310.58|307.68|310.6|307.7|310.55|307.65|18
1646863360000|2022-03-09 22:02:40|310.55|307.65|310.6|307.7|310.6|307.7|310.54|307.64|12
1646863370000|2022-03-09 22:02:50|310.58|307.68|310.59|307.69|310.6|307.7|310.56|307.66|13
1646863380000|2022-03-09 22:03:00|310.58|307.68|310.6|307.7|310.6|307.7|310.55|307.65|18
1646863390000|2022-03-09 22:03:10|310.58|307.68|310.57|307.67|310.6|307.7|310.55|307.65|11
1646863400000|2022-03-09 22:03:20|310.58|307.68|310.57|307.67|310.58|307.68|310.55|307.65|14
1646863410000|2022-03-09 22:03:30|310.56|307.66|310.56|307.66|310.57|307.67|310.54|307.64|9
1646863420000|2022-03-09 22:03:40|310.54|307.64|310.56|307.66|310.57|307.67|310.54|307.64|12
1646863430000|2022-03-09 22:03:50|310.55|307.65|310.54|307.64|310.55|307.65|310.52|307.62|19
1646863440000|2022-03-09 22:04:00|310.55|307.65|310.36|307.46|310.55|307.65|310.36|307.46|21
1646863450000|2022-03-09 22:04:10|310.4|307.5|310.3|307.4|310.4|307.5|310.3|307.4|22
1646863460000|2022-03-09 22:04:20|310.32|307.42|310.46|307.56|310.47|307.57|310.32|307.42|17
1646863470000|2022-03-09 22:04:30|310.44|307.54|310.39|307.49|310.44|307.54|310.38|307.48|13
1646863480000|2022-03-09 22:04:40|310.4|307.5|310.47|307.57|310.48|307.58|310.37|307.47|20
1646863490000|2022-03-09 22:04:50|310.48|307.58|310.47|307.57|310.48|307.58|310.46|307.56|10
1646863500000|2022-03-09 22:05:00|310.46|307.56|310.51|307.61|310.52|307.62|310.44|307.54|17
1646863510000|2022-03-09 22:05:10|310.5|307.6|310.48|307.58|310.5|307.6|310.47|307.57|11
1646863520000|2022-03-09 22:05:20|310.49|307.59|310.51|307.61|310.51|307.61|310.49|307.59|3
1646863530000|2022-03-09 22:05:30|310.5|307.6|310.51|307.61|310.51|307.61|310.5|307.6|10
1646863540000|2022-03-09 22:05:40|310.5|307.6|310.61|307.71|310.61|307.71|310.5|307.6|16
1646863550000|2022-03-09 22:05:50|310.6|307.7|310.6|307.7|310.6|307.7|310.57|307.67|12
1646863560000|2022-03-09 22:06:00|310.61|307.71|310.58|307.68|310.61|307.71|310.58|307.68|8
1646863570000|2022-03-09 22:06:10|310.6|307.7|310.56|307.66|310.6|307.7|310.56|307.66|14
1646863580000|2022-03-09 22:06:20|310.57|307.67|310.58|307.68|310.58|307.68|310.57|307.67|12
1646863590000|2022-03-09 22:06:30|310.57|307.67|310.56|307.66|310.58|307.68|310.56|307.66|8
1646863600000|2022-03-09 22:06:40|310.57|307.67|310.64|307.74|310.64|307.74|310.56|307.66|8
1646863610000|2022-03-09 22:06:50|310.66|307.76|310.65|307.75|310.67|307.77|310.64|307.74|9
1646863620000|2022-03-09 22:07:00|310.69|307.79|310.66|307.76|310.69|307.79|310.66|307.76|3
1646863630000|2022-03-09 22:07:10|310.65|307.75|310.65|307.75|310.65|307.75|310.64|307.74|3
1646863640000|2022-03-09 22:07:20|310.62|307.72|310.58|307.68|310.62|307.72|310.58|307.68|11
1646863650000|2022-03-09 22:07:30|310.6|307.7|310.62|307.72|310.62|307.72|310.6|307.7|2
1646863660000|2022-03-09 22:07:40|310.6|307.7|310.6|307.7|310.6|307.7|310.59|307.69|3
1646863670000|2022-03-09 22:07:50|310.62|307.72|310.61|307.71|310.62|307.72|310.61|307.71|2
1646863700000|2022-03-09 22:08:20|310.62|307.72|310.62|307.72|310.62|307.72|310.62|307.72|1
1646863710000|2022-03-09 22:08:30|310.61|307.71|310.57|307.67|310.61|307.71|310.57|307.67|6
1646863720000|2022-03-09 22:08:40|310.56|307.66|310.57|307.67|310.57|307.67|310.56|307.66|4
1646863730000|2022-03-09 22:08:50|310.56|307.66|310.56|307.66|310.57|307.67|310.56|307.66|15
1646863740000|2022-03-09 22:09:00|310.55|307.65|310.62|307.72|310.62|307.72|310.55|307.65|8
1646863750000|2022-03-09 22:09:10|310.63|307.73|310.67|307.77|310.69|307.79|310.62|307.72|17
1646863760000|2022-03-09 22:09:20|310.68|307.78|310.67|307.77|310.68|307.78|310.67|307.77|8
1646863770000|2022-03-09 22:09:30|310.68|307.78|310.68|307.78|310.68|307.78|310.68|307.78|1
1646863780000|2022-03-09 22:09:40|310.69|307.79|310.75|307.85|310.75|307.85|310.69|307.79|7
1646863790000|2022-03-09 22:09:50|310.74|307.84|310.81|307.91|310.83|307.93|310.74|307.84|14
1646863800000|2022-03-09 22:10:00|310.84|307.94|310.78|307.88|310.9|308|310.78|307.88|14
1646863810000|2022-03-09 22:10:10|310.75|307.85|310.73|307.83|310.75|307.85|310.7|307.8|9
1646863820000|2022-03-09 22:10:20|310.75|307.85|311.24|308.34|311.26|308.36|310.75|307.85|20
1646863830000|2022-03-09 22:10:30|311.21|308.31|311.43|308.53|311.43|308.53|311.21|308.31|16
1646863840000|2022-03-09 22:10:40|311.44|308.54|311.44|308.54|311.49|308.59|311.38|308.48|22
1646863850000|2022-03-09 22:10:50|311.47|308.57|311.33|308.43|311.47|308.57|311.32|308.42|31
1646863860000|2022-03-09 22:11:00|311.32|308.42|311.31|308.41|311.34|308.44|311.3|308.4|17
1646863870000|2022-03-09 22:11:10|311.33|308.43|311.31|308.41|311.33|308.43|311.31|308.41|15
1646863880000|2022-03-09 22:11:20|311.32|308.42|311.32|308.42|311.34|308.44|311.31|308.41|19
1646863890000|2022-03-09 22:11:30|311.31|308.41|311.31|308.41|311.33|308.43|311.31|308.41|7
1646863900000|2022-03-09 22:11:40|311.32|308.42|311.32|308.42|311.34|308.44|311.32|308.42|5
1646863910000|2022-03-09 22:11:50|311.31|308.41|311.38|308.48|311.39|308.49|311.31|308.41|11
1646863920000|2022-03-09 22:12:00|311.39|308.49|311.39|308.49|311.39|308.49|311.34|308.44|14
1646863930000|2022-03-09 22:12:10|311.41|308.51|311.41|308.51|311.46|308.56|311.39|308.49|13
1646863940000|2022-03-09 22:12:20|311.43|308.53|311.45|308.55|311.45|308.55|311.39|308.49|19
1646863950000|2022-03-09 22:12:30|311.39|308.49|311.41|308.51|311.44|308.54|311.38|308.48|13
1646863960000|2022-03-09 22:12:40|311.43|308.53|311.44|308.54|311.45|308.55|311.39|308.49|23
1646863970000|2022-03-09 22:12:50|311.48|308.58|311.43|308.53|311.51|308.61|311.42|308.52|21
1646863980000|2022-03-09 22:13:00|311.45|308.55|311.41|308.51|311.45|308.55|311.4|308.5|14
1646863990000|2022-03-09 22:13:10|311.42|308.52|311.29|308.39|311.45|308.55|311.27|308.37|22
1646864000000|2022-03-09 22:13:20|311.28|308.38|311.26|308.36|311.33|308.43|311.25|308.35|29
1646864010000|2022-03-09 22:13:30|311.27|308.37|311.34|308.44|311.35|308.45|311.26|308.36|14
1646864020000|2022-03-09 22:13:40|311.33|308.43|311.31|308.41|311.35|308.45|311.29|308.39|23
1646864030000|2022-03-09 22:13:50|311.28|308.38|311.26|308.36|311.3|308.4|311.25|308.35|24
1646864040000|2022-03-09 22:14:00|311.24|308.34|311.24|308.34|311.3|308.4|311.23|308.33|19
1646864050000|2022-03-09 22:14:10|311.3|308.4|311.15|308.25|311.3|308.4|311.15|308.25|24
1646864060000|2022-03-09 22:14:20|311.14|308.24|311.17|308.27|311.17|308.27|311.12|308.22|15
1646864070000|2022-03-09 22:14:30|311.18|308.28|311.08|308.18|311.18|308.28|311.04|308.14|17
1646864080000|2022-03-09 22:14:40|311.07|308.17|311.01|308.11|311.08|308.18|310.98|308.08|22
1646864090000|2022-03-09 22:14:50|311|308.1|310.98|308.08|311.06|308.16|310.9|308|22
1646864100000|2022-03-09 22:15:00|310.97|308.07|311.14|308.24|311.15|308.25|310.94|308.04|22
1646864110000|2022-03-09 22:15:10|311.13|308.23|311.08|308.18|311.14|308.24|311.05|308.15|22
1646864120000|2022-03-09 22:15:20|311.1|308.2|311.07|308.17|311.1|308.2|311.07|308.17|15
1646864130000|2022-03-09 22:15:30|311.08|308.18|311.13|308.23|311.13|308.23|311.05|308.15|19
1646864140000|2022-03-09 22:15:40|311.12|308.22|311.09|308.19|311.19|308.29|311.08|308.18|18
1646864150000|2022-03-09 22:15:50|311.12|308.22|311.07|308.17|311.16|308.26|311.06|308.16|17
1646864160000|2022-03-09 22:16:00|311.08|308.18|311.13|308.23|311.13|308.23|311.04|308.14|24
1646864170000|2022-03-09 22:16:10|311.08|308.18|311.1|308.2|311.11|308.21|311.08|308.18|17
1646864180000|2022-03-09 22:16:20|311.09|308.19|311.08|308.18|311.1|308.2|311.08|308.18|15
1646864190000|2022-03-09 22:16:30|311.12|308.22|311.09|308.19|311.12|308.22|311.08|308.18|27
1646864200000|2022-03-09 22:16:40|311.1|308.2|311.08|308.18|311.11|308.21|311.07|308.17|16
1646864210000|2022-03-09 22:16:50|311.06|308.16|311.09|308.19|311.11|308.21|311.06|308.16|23
1646864220000|2022-03-09 22:17:00|311.11|308.21|311.17|308.27|311.17|308.27|311.09|308.19|14
1646864230000|2022-03-09 22:17:10|311.11|308.21|311.1|308.2|311.16|308.26|311.09|308.19|19
1646864240000|2022-03-09 22:17:20|311.09|308.19|311.1|308.2|311.21|308.31|311.09|308.19|14
1646864250000|2022-03-09 22:17:30|311.09|308.19|311.07|308.17|311.1|308.2|311.07|308.17|15
1646864260000|2022-03-09 22:17:40|311.08|308.18|311.09|308.19|311.1|308.2|311.08|308.18|9
1646864270000|2022-03-09 22:17:50|311.1|308.2|311.09|308.19|311.1|308.2|311.08|308.18|6
1646864280000|2022-03-09 22:18:00|311.07|308.17|311.06|308.16|311.09|308.19|311.04|308.14|17
1646864290000|2022-03-09 22:18:10|311.05|308.15|311.07|308.17|311.11|308.21|311.04|308.14|13
1646864300000|2022-03-09 22:18:20|311.05|308.15|311.06|308.16|311.08|308.18|311.04|308.14|20
1646864310000|2022-03-09 22:18:30|311.05|308.15|311.04|308.14|311.07|308.17|311.04|308.14|10
1646864320000|2022-03-09 22:18:40|311.05|308.15|311.06|308.16|311.06|308.16|311.04|308.14|10
1646864330000|2022-03-09 22:18:50|311.08|308.18|311.06|308.16|311.09|308.19|311.05|308.15|12
1646864340000|2022-03-09 22:19:00|311.05|308.15|311.05|308.15|311.09|308.19|311.01|308.11|20
1646864350000|2022-03-09 22:19:10|311.02|308.12|311.02|308.12|311.07|308.17|311.01|308.11|21
1646864360000|2022-03-09 22:19:20|311.03|308.13|311.09|308.19|311.1|308.2|311.01|308.11|22
1646864370000|2022-03-09 22:19:30|311.08|308.18|311.3|308.4|311.3|308.4|311.08|308.18|21
1646864380000|2022-03-09 22:19:40|311.28|308.38|311.31|308.41|311.34|308.44|311.28|308.38|19
1646864390000|2022-03-09 22:19:50|311.3|308.4|311.33|308.43|311.34|308.44|311.3|308.4|11
1646864400000|2022-03-09 22:20:00|311.35|308.45|311.38|308.48|311.4|308.5|311.35|308.45|4
1646864410000|2022-03-09 22:20:10|311.39|308.49|311.37|308.47|311.39|308.49|311.37|308.47|15
1646864420000|2022-03-09 22:20:20|311.38|308.48|311.4|308.5|311.42|308.52|311.37|308.47|14
1646864430000|2022-03-09 22:20:30|311.39|308.49|311.39|308.49|311.4|308.5|311.39|308.49|3
1646864440000|2022-03-09 22:20:40|311.4|308.5|311.33|308.43|311.4|308.5|311.3|308.4|22
1646864450000|2022-03-09 22:20:50|311.35|308.45|311.16|308.26|311.4|308.5|311.16|308.26|13
1646864460000|2022-03-09 22:21:00|311.22|308.32|311.15|308.25|311.24|308.34|311.1|308.2|15
1646864470000|2022-03-09 22:21:10|311.11|308.21|311.03|308.13|311.16|308.26|311.03|308.13|25
1646864480000|2022-03-09 22:21:20|311.1|308.2|311.04|308.14|311.15|308.25|311.02|308.12|22
1646864490000|2022-03-09 22:21:30|310.99|308.09|310.92|308.02|311.05|308.15|310.89|307.99|23
1646864500000|2022-03-09 22:21:40|310.91|308.01|310.9|308|310.94|308.04|310.88|307.98|7
1646864510000|2022-03-09 22:21:50|310.94|308.04|310.93|308.03|310.94|308.04|310.93|308.03|2
1646864520000|2022-03-09 22:22:00|310.94|308.04|310.93|308.03|310.94|308.04|310.93|308.03|4
1646864530000|2022-03-09 22:22:10|310.92|308.02|310.9|308|310.92|308.02|310.89|307.99|8
1646864540000|2022-03-09 22:22:20|310.91|308.01|310.8|307.9|310.91|308.01|310.79|307.89|8
1646864550000|2022-03-09 22:22:30|310.82|307.92|310.89|307.99|310.9|308|310.81|307.91|14
1646864560000|2022-03-09 22:22:40|310.88|307.98|310.88|307.98|310.89|307.99|310.88|307.98|11
1646864570000|2022-03-09 22:22:50|310.89|307.99|310.87|307.97|310.89|307.99|310.87|307.97|15
1646864580000|2022-03-09 22:23:00|310.88|307.98|310.88|307.98|310.88|307.98|310.87|307.97|9
1646864590000|2022-03-09 22:23:10|310.87|307.97|310.92|308.02|310.92|308.02|310.87|307.97|10
1646864600000|2022-03-09 22:23:20|310.91|308.01|310.87|307.97|310.91|308.01|310.84|307.94|10
1646864610000|2022-03-09 22:23:30|310.88|307.98|310.85|307.95|310.88|307.98|310.83|307.93|11
1646864620000|2022-03-09 22:23:40|310.84|307.94|310.84|307.94|310.85|307.95|310.82|307.92|13
1646864630000|2022-03-09 22:23:50|310.83|307.93|310.89|307.99|310.91|308.01|310.8|307.9|14
1646864640000|2022-03-09 22:24:00|310.9|308|310.9|308|310.93|308.03|310.82|307.92|22
1646864650000|2022-03-09 22:24:10|310.91|308.01|310.97|308.07|311.01|308.11|310.87|307.97|26
1646864660000|2022-03-09 22:24:20|310.98|308.08|311.03|308.13|311.07|308.17|310.95|308.05|25
1646864670000|2022-03-09 22:24:30|311.01|308.11|311.07|308.17|311.08|308.18|310.99|308.09|13
1646864680000|2022-03-09 22:24:40|311.05|308.15|311.05|308.15|311.06|308.16|311.05|308.15|5
1646864690000|2022-03-09 22:24:50|311.06|308.16|311.05|308.15|311.07|308.17|311.05|308.15|5
1646864700000|2022-03-09 22:25:00|311.06|308.16|311.05|308.15|311.06|308.16|311.05|308.15|6
1646864710000|2022-03-09 22:25:10|311.06|308.16|311.06|308.16|311.06|308.16|311.05|308.15|5
1646864720000|2022-03-09 22:25:20|311.07|308.17|311.07|308.17|311.08|308.18|311.07|308.17|3
1646864740000|2022-03-09 22:25:40|311.05|308.15|311.04|308.14|311.06|308.16|311.04|308.14|8
1646864760000|2022-03-09 22:26:00|311.03|308.13|311.04|308.14|311.04|308.14|311.03|308.13|2
1646864770000|2022-03-09 22:26:10|311.05|308.15|311.06|308.16|311.06|308.16|311.05|308.15|2
1646864780000|2022-03-09 22:26:20|311.05|308.15|311.05|308.15|311.06|308.16|311.05|308.15|7
1646864790000|2022-03-09 22:26:30|311.06|308.16|311.05|308.15|311.06|308.16|311.05|308.15|4
1646864800000|2022-03-09 22:26:40|311.06|308.16|311.08|308.18|311.08|308.18|311.05|308.15|4
1646864820000|2022-03-09 22:27:00|311.07|308.17|311.06|308.16|311.07|308.17|311.06|308.16|2
1646864830000|2022-03-09 22:27:10|311.05|308.15|311.01|308.11|311.05|308.15|311|308.1|4
1646864840000|2022-03-09 22:27:20|311.02|308.12|311.02|308.12|311.03|308.13|310.99|308.09|15
1646864850000|2022-03-09 22:27:30|311.01|308.11|311.02|308.12|311.02|308.12|311.01|308.11|8
1646864860000|2022-03-09 22:27:40|310.99|308.09|310.98|308.08|310.99|308.09|310.98|308.08|2
1646864870000|2022-03-09 22:27:50|311|308.1|311.01|308.11|311.02|308.12|310.98|308.08|9
1646864880000|2022-03-09 22:28:00|310.98|308.08|310.97|308.07|310.98|308.08|310.96|308.06|3
1646864890000|2022-03-09 22:28:10|310.98|308.08|311.1|308.2|311.1|308.2|310.98|308.08|9
1646864900000|2022-03-09 22:28:20|311.09|308.19|311.06|308.16|311.09|308.19|311.04|308.14|11
1646864910000|2022-03-09 22:28:30|311.05|308.15|311.04|308.14|311.05|308.15|311.02|308.12|11
1646864920000|2022-03-09 22:28:40|311.03|308.13|311.02|308.12|311.04|308.14|311.02|308.12|6
1646864940000|2022-03-09 22:29:00|311.03|308.13|311.03|308.13|311.03|308.13|311.03|308.13|1
1646864950000|2022-03-09 22:29:10|311.02|308.12|311.06|308.16|311.06|308.16|311.02|308.12|4
1646864960000|2022-03-09 22:29:20|311.05|308.15|311.06|308.16|311.06|308.16|311.05|308.15|2
1646864990000|2022-03-09 22:29:50|311.07|308.17|311.12|308.22|311.16|308.26|311.07|308.17|13
1646865000000|2022-03-09 22:30:00|311.11|308.21|311.16|308.26|311.16|308.26|311.11|308.21|6
1646865010000|2022-03-09 22:30:10|311.12|308.22|311.17|308.27|311.17|308.27|311.12|308.22|3
1646865020000|2022-03-09 22:30:20|311.18|308.28|311.18|308.28|311.18|308.28|311.18|308.28|1
1646865060000|2022-03-09 22:31:00|311.17|308.27|311.15|308.25|311.17|308.27|311.14|308.24|5
1646865070000|2022-03-09 22:31:10|311.14|308.24|311.14|308.24|311.14|308.24|311.14|308.24|1
1646865080000|2022-03-09 22:31:20|311.15|308.25|311.14|308.24|311.15|308.25|311.13|308.23|5
1646865090000|2022-03-09 22:31:30|311.15|308.25|311.15|308.25|311.15|308.25|311.15|308.25|1
1646865100000|2022-03-09 22:31:40|311.16|308.26|311.16|308.26|311.16|308.26|311.16|308.26|1
1646865110000|2022-03-09 22:31:50|311.15|308.25|311.14|308.24|311.15|308.25|311.14|308.24|2
1646865120000|2022-03-09 22:32:00|311.15|308.25|311.25|308.35|311.25|308.35|311.15|308.25|10
1646865130000|2022-03-09 22:32:10|311.26|308.36|311.34|308.44|311.35|308.45|311.25|308.35|17
1646865140000|2022-03-09 22:32:20|311.33|308.43|311.34|308.44|311.34|308.44|311.33|308.43|8
1646865150000|2022-03-09 22:32:30|311.35|308.45|311.39|308.49|311.39|308.49|311.35|308.45|8
1646865160000|2022-03-09 22:32:40|311.38|308.48|311.4|308.5|311.41|308.51|311.36|308.46|16
1646865170000|2022-03-09 22:32:50|311.41|308.51|311.47|308.57|311.5|308.6|311.4|308.5|13
1646865180000|2022-03-09 22:33:00|311.48|308.58|311.49|308.59|311.49|308.59|311.48|308.58|6
1646865190000|2022-03-09 22:33:10|311.48|308.58|311.49|308.59|311.52|308.62|311.48|308.58|16
1646865200000|2022-03-09 22:33:20|311.5|308.6|311.51|308.61|311.52|308.62|311.49|308.59|22
1646865210000|2022-03-09 22:33:30|311.52|308.62|311.5|308.6|311.52|308.62|311.48|308.58|12
1646865220000|2022-03-09 22:33:40|311.49|308.59|311.5|308.6|311.51|308.61|311.49|308.59|4
1646865230000|2022-03-09 22:33:50|311.49|308.59|311.5|308.6|311.5|308.6|311.49|308.59|2
1646865240000|2022-03-09 22:34:00|311.49|308.59|311.5|308.6|311.51|308.61|311.49|308.59|10
1646865250000|2022-03-09 22:34:10|311.51|308.61|311.53|308.63|311.55|308.65|311.51|308.61|12
1646865260000|2022-03-09 22:34:20|311.54|308.64|311.52|308.62|311.55|308.65|311.52|308.62|8
1646865270000|2022-03-09 22:34:30|311.51|308.61|311.61|308.71|311.61|308.71|311.51|308.61|10
1646865290000|2022-03-09 22:34:50|311.63|308.73|311.62|308.72|311.63|308.73|311.62|308.72|6
1646865300000|2022-03-09 22:35:00|311.63|308.73|311.59|308.69|311.63|308.73|311.59|308.69|12
1646865310000|2022-03-09 22:35:10|311.6|308.7|311.6|308.7|311.6|308.7|311.59|308.69|7
1646865330000|2022-03-09 22:35:30|311.59|308.69|311.59|308.69|311.6|308.7|311.59|308.69|3
1646865340000|2022-03-09 22:35:40|311.6|308.7|311.61|308.71|311.62|308.72|311.58|308.68|11
1646865350000|2022-03-09 22:35:50|311.6|308.7|311.61|308.71|311.62|308.72|311.59|308.69|12
1646865360000|2022-03-09 22:36:00|311.6|308.7|311.62|308.72|311.64|308.74|311.58|308.68|17
1646865370000|2022-03-09 22:36:10|311.61|308.71|311.62|308.72|311.64|308.74|311.6|308.7|15
1646865380000|2022-03-09 22:36:20|311.61|308.71|311.59|308.69|311.64|308.74|311.58|308.68|11
1646865390000|2022-03-09 22:36:30|311.58|308.68|311.41|308.51|311.59|308.69|311.41|308.51|22
1646865400000|2022-03-09 22:36:40|311.45|308.55|311.42|308.52|311.45|308.55|311.4|308.5|12
1646865410000|2022-03-09 22:36:50|311.43|308.53|311.42|308.52|311.43|308.53|311.41|308.51|18
1646865420000|2022-03-09 22:37:00|311.41|308.51|311.41|308.51|311.42|308.52|311.4|308.5|16
1646865430000|2022-03-09 22:37:10|311.4|308.5|311.38|308.48|311.42|308.52|311.38|308.48|11
1646865440000|2022-03-09 22:37:20|311.41|308.51|311.38|308.48|311.41|308.51|311.36|308.46|8
1646865450000|2022-03-09 22:37:30|311.39|308.49|311.38|308.48|311.39|308.49|311.38|308.48|8
1646865460000|2022-03-09 22:37:40|311.39|308.49|311.32|308.42|311.39|308.49|311.32|308.42|18
1646865470000|2022-03-09 22:37:50|311.33|308.43|311.31|308.41|311.34|308.44|311.3|308.4|15
1646865480000|2022-03-09 22:38:00|311.3|308.4|311.2|308.3|311.31|308.41|311.19|308.29|16
1646865490000|2022-03-09 22:38:10|311.19|308.29|311.14|308.24|311.19|308.29|311.12|308.22|13
1646865500000|2022-03-09 22:38:20|311.15|308.25|311.05|308.15|311.15|308.25|311.01|308.11|17
1646865510000|2022-03-09 22:38:30|311.07|308.17|311.02|308.12|311.07|308.17|311.02|308.12|13
1646865520000|2022-03-09 22:38:40|310.99|308.09|310.83|307.93|311.04|308.14|310.83|307.93|21
1646865530000|2022-03-09 22:38:50|310.84|307.94|310.8|307.9|310.85|307.95|310.79|307.89|30
1646865540000|2022-03-09 22:39:00|310.81|307.91|310.69|307.79|310.81|307.91|310.69|307.79|13
1646865550000|2022-03-09 22:39:10|310.74|307.84|310.71|307.81|310.75|307.85|310.69|307.79|16
1646865560000|2022-03-09 22:39:20|310.69|307.79|310.68|307.78|310.7|307.8|310.67|307.77|10
1646865570000|2022-03-09 22:39:30|310.69|307.79|310.68|307.78|310.7|307.8|310.68|307.78|4
1646865580000|2022-03-09 22:39:40|310.69|307.79|310.65|307.75|310.69|307.79|310.65|307.75|4
1646865590000|2022-03-09 22:39:50|310.64|307.74|310.6|307.7|310.66|307.76|310.6|307.7|16
1646865600000|2022-03-09 22:40:00|310.56|307.66|310.54|307.64|310.65|307.75|310.52|307.62|19
1646865610000|2022-03-09 22:40:10|310.52|307.62|310.48|307.58|310.55|307.65|310.46|307.56|14
1646865620000|2022-03-09 22:40:20|310.47|307.57|310.46|307.56|310.49|307.59|310.46|307.56|18
1646865630000|2022-03-09 22:40:30|310.45|307.55|310.32|307.42|310.46|307.56|310.32|307.42|12
1646865640000|2022-03-09 22:40:40|310.3|307.4|310.31|307.41|310.32|307.42|310.3|307.4|8
1646865650000|2022-03-09 22:40:50|310.3|307.4|310.28|307.38|310.32|307.42|310.28|307.38|14
1646865660000|2022-03-09 22:41:00|310.31|307.41|310.3|307.4|310.32|307.42|310.28|307.38|23
1646865670000|2022-03-09 22:41:10|310.29|307.39|310.23|307.33|310.29|307.39|310.23|307.33|6
1646865680000|2022-03-09 22:41:20|310.22|307.32|310.24|307.34|310.24|307.34|310.22|307.32|4
1646865690000|2022-03-09 22:41:30|310.25|307.35|310.19|307.29|310.27|307.37|310.19|307.29|15
1646865700000|2022-03-09 22:41:40|310.2|307.3|310.18|307.28|310.2|307.3|310.16|307.26|10
1646865710000|2022-03-09 22:41:50|310.17|307.27|310.14|307.24|310.18|307.28|310.14|307.24|7
1646865720000|2022-03-09 22:42:00|310.13|307.23|310.14|307.24|310.15|307.25|310.13|307.23|12
1646865730000|2022-03-09 22:42:10|310.13|307.23|310.11|307.21|310.2|307.3|310.11|307.21|22
1646865740000|2022-03-09 22:42:20|310.12|307.22|309.94|307.04|310.12|307.22|309.94|307.04|21
1646865750000|2022-03-09 22:42:30|309.89|306.99|309.92|307.02|309.94|307.04|309.89|306.99|14
1646865760000|2022-03-09 22:42:40|309.93|307.03|309.75|306.85|309.93|307.03|309.75|306.85|21
1646865770000|2022-03-09 22:42:50|309.73|306.83|309.58|306.68|309.76|306.86|309.58|306.68|22
1646865780000|2022-03-09 22:43:00|309.59|306.69|309.48|306.58|309.59|306.69|309.44|306.54|20
1646865790000|2022-03-09 22:43:10|309.47|306.57|309.4|306.5|309.48|306.58|309.4|306.5|11
1646865800000|2022-03-09 22:43:20|309.41|306.51|309.43|306.53|309.56|306.66|309.4|306.5|30
1646865810000|2022-03-09 22:43:30|309.41|306.51|309.31|306.41|309.45|306.55|309.31|306.41|24
1646865820000|2022-03-09 22:43:40|309.3|306.4|309.31|306.41|309.34|306.44|309.29|306.39|17
1646865830000|2022-03-09 22:43:50|309.3|306.4|309.24|306.34|309.32|306.42|309.24|306.34|26
1646865840000|2022-03-09 22:44:00|309.25|306.35|309.29|306.39|309.31|306.41|309.18|306.28|21
1646865850000|2022-03-09 22:44:10|309.32|306.42|309.29|306.39|309.33|306.43|309.29|306.39|15
1646865860000|2022-03-09 22:44:20|309.31|306.41|309.28|306.38|309.31|306.41|309.27|306.37|9
1646865870000|2022-03-09 22:44:30|309.27|306.37|309.31|306.41|309.35|306.45|309.27|306.37|23
1646865880000|2022-03-09 22:44:40|309.3|306.4|309.21|306.31|309.35|306.45|309.21|306.31|24
1646865890000|2022-03-09 22:44:50|309.22|306.32|309.22|306.32|309.22|306.32|309.19|306.29|16
1646865900000|2022-03-09 22:45:00|309.19|306.29|309.25|306.35|309.26|306.36|309.19|306.29|10
1646865910000|2022-03-09 22:45:10|309.26|306.36|309.22|306.32|309.26|306.36|309.22|306.32|14
1646865920000|2022-03-09 22:45:20|309.25|306.35|309.22|306.32|309.25|306.35|309.22|306.32|12
1646865930000|2022-03-09 22:45:30|309.23|306.33|309.23|306.33|309.26|306.36|309.14|306.24|18
1646865940000|2022-03-09 22:45:40|309.25|306.35|309.25|306.35|309.25|306.35|309.22|306.32|19
1646865950000|2022-03-09 22:45:50|309.27|306.37|309.25|306.35|309.27|306.37|309.25|306.35|9
1646865970000|2022-03-09 22:46:10|309.3|306.4|309.3|306.4|309.3|306.4|309.24|306.34|7
1646865980000|2022-03-09 22:46:20|309.31|306.41|309.25|306.35|309.31|306.41|309.23|306.33|20
1646865990000|2022-03-09 22:46:30|309.26|306.36|309.28|306.38|309.28|306.38|309.25|306.35|15
1646866000000|2022-03-09 22:46:40|309.27|306.37|309.26|306.36|309.32|306.42|309.26|306.36|7
1646866010000|2022-03-09 22:46:50|309.27|306.37|309.26|306.36|309.29|306.39|309.26|306.36|4
1646866020000|2022-03-09 22:47:00|309.27|306.37|309.26|306.36|309.28|306.38|309.26|306.36|6
1646866030000|2022-03-09 22:47:10|309.28|306.38|309.22|306.32|309.29|306.39|309.21|306.31|18
1646866040000|2022-03-09 22:47:20|309.23|306.33|309.23|306.33|309.29|306.39|309.14|306.24|22
1646866050000|2022-03-09 22:47:30|309.22|306.32|309.17|306.27|309.22|306.32|309.16|306.26|8
1646866060000|2022-03-09 22:47:40|309.16|306.26|309.16|306.26|309.18|306.28|309.14|306.24|13
1646866070000|2022-03-09 22:47:50|309.17|306.27|309.17|306.27|309.17|306.27|309.15|306.25|9
1646866080000|2022-03-09 22:48:00|309.16|306.26|309.16|306.26|309.16|306.26|309.16|306.26|1
1646866090000|2022-03-09 22:48:10|309.15|306.25|309.19|306.29|309.19|306.29|309.15|306.25|11
1646866100000|2022-03-09 22:48:20|309.22|306.32|309.19|306.29|309.23|306.33|309.18|306.28|13
1646866110000|2022-03-09 22:48:30|309.18|306.28|309.07|306.17|309.23|306.33|309.07|306.17|22
1646866120000|2022-03-09 22:48:40|309.04|306.14|308.97|306.07|309.06|306.16|308.97|306.07|20
1646866130000|2022-03-09 22:48:50|308.99|306.09|308.95|306.05|308.99|306.09|308.95|306.05|14
1646866140000|2022-03-09 22:49:00|308.97|306.07|308.96|306.06|308.98|306.08|308.95|306.05|12
1646866150000|2022-03-09 22:49:10|308.95|306.05|309|306.1|309.02|306.12|308.95|306.05|14
1646866160000|2022-03-09 22:49:20|309.02|306.12|309|306.1|309.02|306.12|308.99|306.09|4
1646866170000|2022-03-09 22:49:30|308.99|306.09|309|306.1|309|306.1|308.97|306.07|8
1646866180000|2022-03-09 22:49:40|308.99|306.09|308.77|305.87|308.99|306.09|308.75|305.85|20
1646866190000|2022-03-09 22:49:50|308.78|305.88|308.81|305.91|308.81|305.91|308.75|305.85|9
1646866200000|2022-03-09 22:50:00|308.75|305.85|308.75|305.85|308.75|305.85|308.75|305.85|1
1646866210000|2022-03-09 22:50:10|308.76|305.86|308.95|306.05|308.96|306.06|308.75|305.85|14
1646866220000|2022-03-09 22:50:20|308.96|306.06|308.95|306.05|308.96|306.06|308.95|306.05|4
1646866230000|2022-03-09 22:50:30|308.92|306.02|308.92|306.02|308.95|306.05|308.81|305.91|23
1646866240000|2022-03-09 22:50:40|308.89|305.99|308.82|305.92|308.9|306|308.79|305.89|17
1646866250000|2022-03-09 22:50:50|308.81|305.91|308.85|305.95|308.85|305.95|308.78|305.88|12
1646866260000|2022-03-09 22:51:00|308.91|306.01|309|306.1|309|306.1|308.91|306.01|7
1646866270000|2022-03-09 22:51:10|308.94|306.04|308.89|305.99|308.97|306.07|308.89|305.99|12
1646866280000|2022-03-09 22:51:20|308.9|306|308.84|305.94|308.91|306.01|308.81|305.91|15
1646866290000|2022-03-09 22:51:30|308.85|305.95|308.83|305.93|308.85|305.95|308.8|305.9|18
1646866300000|2022-03-09 22:51:40|308.84|305.94|308.84|305.94|308.84|305.94|308.83|305.93|3
1646866310000|2022-03-09 22:51:50|308.83|305.93|308.83|305.93|308.84|305.94|308.83|305.93|19
1646866320000|2022-03-09 22:52:00|308.81|305.91|308.85|305.95|308.85|305.95|308.81|305.91|10
1646866330000|2022-03-09 22:52:10|308.83|305.93|308.85|305.95|308.85|305.95|308.81|305.91|7
1646866340000|2022-03-09 22:52:20|308.86|305.96|308.85|305.95|308.86|305.96|308.85|305.95|4
1646866350000|2022-03-09 22:52:30|308.86|305.96|308.89|305.99|308.92|306.02|308.85|305.95|11
1646866360000|2022-03-09 22:52:40|308.9|306|308.89|305.99|308.9|306|308.89|305.99|2
1646866370000|2022-03-09 22:52:50|308.9|306|308.89|305.99|308.9|306|308.86|305.96|14
1646866380000|2022-03-09 22:53:00|308.9|306|308.89|305.99|308.9|306|308.85|305.95|21
1646866390000|2022-03-09 22:53:10|308.87|305.97|308.95|306.05|308.95|306.05|308.84|305.94|26
1646866400000|2022-03-09 22:53:20|308.96|306.06|309|306.1|309|306.1|308.89|305.99|26
1646866410000|2022-03-09 22:53:30|308.99|306.09|309.07|306.17|309.07|306.17|308.96|306.06|12
1646866420000|2022-03-09 22:53:40|308.99|306.09|308.99|306.09|308.99|306.09|308.98|306.08|9
1646866430000|2022-03-09 22:53:50|308.98|306.08|309.02|306.12|309.02|306.12|308.98|306.08|11
1646866440000|2022-03-09 22:54:00|309.01|306.11|309.02|306.12|309.02|306.12|308.98|306.08|13
1646866450000|2022-03-09 22:54:10|309.01|306.11|309.1|306.2|309.11|306.21|309.01|306.11|12
1646866460000|2022-03-09 22:54:20|309.17|306.27|309.24|306.34|309.26|306.36|309.11|306.21|24
1646866470000|2022-03-09 22:54:30|309.25|306.35|309.37|306.47|309.38|306.48|309.22|306.32|16
1646866480000|2022-03-09 22:54:40|309.35|306.45|309.43|306.53|309.43|306.53|309.35|306.45|5
1646866490000|2022-03-09 22:54:50|309.44|306.54|309.46|306.56|309.49|306.59|309.43|306.53|8
1646866500000|2022-03-09 22:55:00|309.48|306.58|309.57|306.67|309.57|306.67|309.48|306.58|18
1646866510000|2022-03-09 22:55:10|309.56|306.66|309.52|306.62|309.57|306.67|309.52|306.62|13
1646866520000|2022-03-09 22:55:20|309.53|306.63|309.6|306.7|309.6|306.7|309.53|306.63|7
1646866530000|2022-03-09 22:55:30|309.61|306.71|309.64|306.74|309.64|306.74|309.6|306.7|14
1646866540000|2022-03-09 22:55:40|309.65|306.75|309.69|306.79|309.7|306.8|309.64|306.74|11
1646866550000|2022-03-09 22:55:50|309.68|306.78|309.7|306.8|309.7|306.8|309.68|306.78|5
1646866560000|2022-03-09 22:56:00|309.69|306.79|309.73|306.83|309.74|306.84|309.69|306.79|11
1646866570000|2022-03-09 22:56:10|309.72|306.82|309.84|306.94|309.85|306.95|309.72|306.82|11
1646866580000|2022-03-09 22:56:20|309.83|306.93|309.81|306.91|309.84|306.94|309.78|306.88|23
1646866590000|2022-03-09 22:56:30|309.79|306.89|309.65|306.75|309.82|306.92|309.65|306.75|26
1646866600000|2022-03-09 22:56:40|309.64|306.74|309.69|306.79|309.7|306.8|309.64|306.74|16
1646866610000|2022-03-09 22:56:50|309.67|306.77|309.68|306.78|309.71|306.81|309.66|306.76|15
1646866620000|2022-03-09 22:57:00|309.71|306.81|309.66|306.76|309.71|306.81|309.65|306.75|19
1646866630000|2022-03-09 22:57:10|309.64|306.74|309.55|306.65|309.64|306.74|309.55|306.65|15
1646866640000|2022-03-09 22:57:20|309.54|306.64|309.67|306.77|309.69|306.79|309.54|306.64|14
1646866650000|2022-03-09 22:57:30|309.66|306.76|309.71|306.81|309.74|306.84|309.66|306.76|16
1646866660000|2022-03-09 22:57:40|309.72|306.82|309.71|306.81|309.72|306.82|309.71|306.81|12
1646866670000|2022-03-09 22:57:50|309.73|306.83|309.71|306.81|309.76|306.86|309.71|306.81|17
1646866680000|2022-03-09 22:58:00|309.72|306.82|309.72|306.82|309.76|306.86|309.71|306.81|11
1646866690000|2022-03-09 22:58:10|309.71|306.81|309.78|306.88|309.78|306.88|309.69|306.79|6
1646866700000|2022-03-09 22:58:20|309.76|306.86|309.7|306.8|309.76|306.86|309.57|306.67|21
1646866710000|2022-03-09 22:58:30|309.69|306.79|309.72|306.82|309.72|306.82|309.69|306.79|7
1646866720000|2022-03-09 22:58:40|309.71|306.81|309.69|306.79|309.72|306.82|309.69|306.79|11
1646866730000|2022-03-09 22:58:50|309.67|306.77|309.66|306.76|309.68|306.78|309.65|306.75|11
1646866740000|2022-03-09 22:59:00|309.65|306.75|309.59|306.69|309.65|306.75|309.59|306.69|9
1646866750000|2022-03-09 22:59:10|309.62|306.72|309.62|306.72|309.62|306.72|309.62|306.72|1
1646866760000|2022-03-09 22:59:20|309.61|306.71|309.59|306.69|309.61|306.71|309.59|306.69|2
1646866770000|2022-03-09 22:59:30|309.6|306.7|309.63|306.73|309.63|306.73|309.6|306.7|2
1646866780000|2022-03-09 22:59:40|309.65|306.75|309.64|306.74|309.65|306.75|309.64|306.74|2
1646866800000|2022-03-09 23:00:00|309.66|306.76|309.93|307.03|309.93|307.03|309.66|306.76|14
1646866810000|2022-03-09 23:00:10|309.94|307.04|309.97|307.07|310|307.1|309.91|307.01|16
1646866820000|2022-03-09 23:00:20|309.99|307.09|309.59|306.69|309.99|307.09|309.59|306.69|26
1646866830000|2022-03-09 23:00:30|309.57|306.67|309.8|306.9|309.8|306.9|309.5|306.6|30
1646866840000|2022-03-09 23:00:40|309.78|306.88|309.57|306.67|309.83|306.93|309.57|306.67|22
1646866850000|2022-03-09 23:00:50|309.61|306.71|309.57|306.67|309.61|306.71|309.54|306.64|13
1646866860000|2022-03-09 23:01:00|309.56|306.66|309.48|306.58|309.59|306.69|309.45|306.55|14
1646866870000|2022-03-09 23:01:10|309.47|306.57|309.33|306.43|309.47|306.57|309.33|306.43|20
1646866880000|2022-03-09 23:01:20|309.32|306.42|309.41|306.51|309.43|306.53|309.32|306.42|26
1646866890000|2022-03-09 23:01:30|309.43|306.53|309.25|306.35|309.43|306.53|309.21|306.31|23
1646866900000|2022-03-09 23:01:40|309.27|306.37|309.23|306.33|309.27|306.37|309.15|306.25|25
1646866910000|2022-03-09 23:01:50|309.24|306.34|309.31|306.41|309.31|306.41|309.23|306.33|18
1646866920000|2022-03-09 23:02:00|309.3|306.4|309.33|306.43|309.36|306.46|309.3|306.4|16
1646866930000|2022-03-09 23:02:10|309.32|306.42|309.32|306.42|309.33|306.43|309.32|306.42|3
1646866940000|2022-03-09 23:02:20|309.34|306.44|309.32|306.42|309.34|306.44|309.3|306.4|11
1646866950000|2022-03-09 23:02:30|309.31|306.41|309.32|306.42|309.32|306.42|309.31|306.41|4
1646866960000|2022-03-09 23:02:40|309.31|306.41|309.32|306.42|309.32|306.42|309.31|306.41|4
1646866970000|2022-03-09 23:02:50|309.31|306.41|309.31|306.41|309.32|306.42|309.31|306.41|13
1646866980000|2022-03-09 23:03:00|309.32|306.42|309.4|306.5|309.4|306.5|309.32|306.42|16
1646866990000|2022-03-09 23:03:10|309.39|306.49|309.25|306.35|309.4|306.5|309.22|306.32|14
1646867000000|2022-03-09 23:03:20|309.27|306.37|309.23|306.33|309.27|306.37|309.23|306.33|5
1646867010000|2022-03-09 23:03:30|309.22|306.32|309.26|306.36|309.27|306.37|309.22|306.32|19
1646867020000|2022-03-09 23:03:40|309.25|306.35|309.18|306.28|309.25|306.35|309.17|306.27|8
1646867030000|2022-03-09 23:03:50|309.17|306.27|309.18|306.28|309.18|306.28|309.16|306.26|8
1646867040000|2022-03-09 23:04:00|309.19|306.29|309.16|306.26|309.19|306.29|309.14|306.24|23
1646867050000|2022-03-09 23:04:10|309.15|306.25|309.17|306.27|309.17|306.27|309.15|306.25|17
1646867060000|2022-03-09 23:04:20|309.16|306.26|309.12|306.22|309.16|306.26|309.12|306.22|11
1646867070000|2022-03-09 23:04:30|309.13|306.23|309.19|306.29|309.23|306.33|309.12|306.22|15
1646867080000|2022-03-09 23:04:40|309.18|306.28|309.32|306.42|309.32|306.42|309.18|306.28|10
1646867090000|2022-03-09 23:04:50|309.33|306.43|309.46|306.56|309.48|306.58|309.29|306.39|12
1646867100000|2022-03-09 23:05:00|309.47|306.57|309.54|306.64|309.55|306.65|309.46|306.56|14
1646867110000|2022-03-09 23:05:10|309.55|306.65|309.61|306.71|309.64|306.74|309.54|306.64|10
1646867120000|2022-03-09 23:05:20|309.62|306.72|309.63|306.73|309.64|306.74|309.62|306.72|10
1646867130000|2022-03-09 23:05:30|309.64|306.74|309.64|306.74|309.64|306.74|309.63|306.73|13
1646867140000|2022-03-09 23:05:40|309.63|306.73|309.66|306.76|309.66|306.76|309.63|306.73|4
1646867150000|2022-03-09 23:05:50|309.67|306.77|309.7|306.8|309.7|306.8|309.67|306.77|5
1646867160000|2022-03-09 23:06:00|309.71|306.81|309.7|306.8|309.71|306.81|309.7|306.8|2
1646867180000|2022-03-09 23:06:20|309.67|306.77|309.74|306.84|309.76|306.86|309.65|306.75|16
1646867190000|2022-03-09 23:06:30|309.75|306.85|309.73|306.83|309.75|306.85|309.71|306.81|13
1646867200000|2022-03-09 23:06:40|309.72|306.82|309.75|306.85|309.75|306.85|309.71|306.81|9
1646867210000|2022-03-09 23:06:50|309.76|306.86|309.96|307.06|309.98|307.08|309.75|306.85|21
1646867220000|2022-03-09 23:07:00|309.97|307.07|310.02|307.12|310.04|307.14|309.97|307.07|18
1646867230000|2022-03-09 23:07:10|310.03|307.13|310.02|307.12|310.03|307.13|309.99|307.09|12
1646867240000|2022-03-09 23:07:20|310.01|307.11|310.04|307.14|310.04|307.14|310.01|307.11|16
1646867250000|2022-03-09 23:07:30|310.03|307.13|310.05|307.15|310.06|307.16|310.03|307.13|8
1646867260000|2022-03-09 23:07:40|310.07|307.17|310.08|307.18|310.08|307.18|310.05|307.15|10
1646867270000|2022-03-09 23:07:50|310.05|307.15|309.84|306.94|310.06|307.16|309.84|306.94|12
1646867280000|2022-03-09 23:08:00|309.91|307.01|309.79|306.89|309.91|307.01|309.77|306.87|24
1646867290000|2022-03-09 23:08:10|309.84|306.94|309.95|307.05|310.02|307.12|309.84|306.94|22
1646867300000|2022-03-09 23:08:20|309.94|307.04|309.81|306.91|309.96|307.06|309.81|306.91|19
1646867310000|2022-03-09 23:08:30|309.8|306.9|309.71|306.81|309.8|306.9|309.7|306.8|15
1646867320000|2022-03-09 23:08:40|309.7|306.8|309.71|306.81|309.75|306.85|309.7|306.8|14
1646867330000|2022-03-09 23:08:50|309.73|306.83|309.74|306.84|309.75|306.85|309.72|306.82|13
1646867340000|2022-03-09 23:09:00|309.75|306.85|309.74|306.84|309.75|306.85|309.73|306.83|9
1646867350000|2022-03-09 23:09:10|309.75|306.85|309.73|306.83|309.75|306.85|309.73|306.83|15
1646867360000|2022-03-09 23:09:20|309.74|306.84|309.74|306.84|309.75|306.85|309.73|306.83|11
1646867370000|2022-03-09 23:09:30|309.75|306.85|309.75|306.85|309.91|307.01|309.75|306.85|22
1646867380000|2022-03-09 23:09:40|309.76|306.86|309.76|306.86|309.77|306.87|309.76|306.86|7
1646867390000|2022-03-09 23:09:50|309.75|306.85|309.78|306.88|309.81|306.91|309.75|306.85|11
1646867400000|2022-03-09 23:10:00|309.79|306.89|309.99|307.09|309.99|307.09|309.78|306.88|13
1646867410000|2022-03-09 23:10:10|309.96|307.06|309.95|307.05|309.99|307.09|309.95|307.05|4
1646867420000|2022-03-09 23:10:20|309.96|307.06|310.03|307.13|310.04|307.14|309.96|307.06|16
1646867430000|2022-03-09 23:10:30|310.04|307.14|310.05|307.15|310.05|307.15|310.04|307.14|6
1646867440000|2022-03-09 23:10:40|310.04|307.14|310.03|307.13|310.06|307.16|310.02|307.12|11
1646867450000|2022-03-09 23:10:50|310.02|307.12|310.01|307.11|310.03|307.13|310|307.1|6
1646867460000|2022-03-09 23:11:00|310|307.1|309.88|306.98|310|307.1|309.86|306.96|17
1646867470000|2022-03-09 23:11:10|309.89|306.99|309.97|307.07|309.98|307.08|309.87|306.97|20
1646867480000|2022-03-09 23:11:20|309.98|307.08|310.02|307.12|310.05|307.15|309.98|307.08|9
1646867490000|2022-03-09 23:11:30|310.03|307.13|310.02|307.12|310.05|307.15|310.01|307.11|9
1646867500000|2022-03-09 23:11:40|310|307.1|309.98|307.08|310.02|307.12|309.98|307.08|13
1646867510000|2022-03-09 23:11:50|309.97|307.07|309.85|306.95|310|307.1|309.84|306.94|25
1646867520000|2022-03-09 23:12:00|309.86|306.96|309.92|307.02|309.92|307.02|309.85|306.95|9
1646867530000|2022-03-09 23:12:10|309.88|306.98|309.87|306.97|309.89|306.99|309.87|306.97|8
1646867540000|2022-03-09 23:12:20|309.88|306.98|309.88|306.98|309.88|306.98|309.88|306.98|1
1646867550000|2022-03-09 23:12:30|309.87|306.97|309.85|306.95|309.87|306.97|309.84|306.94|5
1646867560000|2022-03-09 23:12:40|309.84|306.94|309.83|306.93|309.85|306.95|309.83|306.93|4
1646867570000|2022-03-09 23:12:50|309.82|306.92|309.81|306.91|309.82|306.92|309.81|306.91|2
1646867580000|2022-03-09 23:13:00|309.83|306.93|309.83|306.93|309.83|306.93|309.83|306.93|1
1646867590000|2022-03-09 23:13:10|309.84|306.94|309.85|306.95|309.91|307.01|309.83|306.93|13
1646867600000|2022-03-09 23:13:20|309.9|307|309.87|306.97|309.9|307|309.84|306.94|13
1646867610000|2022-03-09 23:13:30|309.86|306.96|309.83|306.93|309.87|306.97|309.83|306.93|8
1646867620000|2022-03-09 23:13:40|309.84|306.94|309.89|306.99|309.89|306.99|309.82|306.92|7
1646867630000|2022-03-09 23:13:50|309.9|307|309.93|307.03|309.93|307.03|309.9|307|3
1646867640000|2022-03-09 23:14:00|309.92|307.02|309.92|307.02|309.94|307.04|309.91|307.01|6
1646867650000|2022-03-09 23:14:10|309.91|307.01|310.04|307.14|310.04|307.14|309.91|307.01|9
1646867660000|2022-03-09 23:14:20|310.07|307.17|310|307.1|310.08|307.18|310|307.1|14
1646867670000|2022-03-09 23:14:30|309.98|307.08|309.94|307.04|309.98|307.08|309.93|307.03|10
1646867680000|2022-03-09 23:14:40|309.95|307.05|309.95|307.05|309.96|307.06|309.95|307.05|5
1646867690000|2022-03-09 23:14:50|309.96|307.06|309.92|307.02|309.96|307.06|309.91|307.01|16
1646867700000|2022-03-09 23:15:00|309.93|307.03|309.99|307.09|309.99|307.09|309.93|307.03|17
1646867710000|2022-03-09 23:15:10|309.98|307.08|309.9|307|309.98|307.08|309.9|307|17
1646867720000|2022-03-09 23:15:20|309.91|307.01|309.9|307|309.91|307.01|309.9|307|2
1646867730000|2022-03-09 23:15:30|309.92|307.02|309.82|306.92|309.92|307.02|309.82|306.92|18
1646867740000|2022-03-09 23:15:40|309.87|306.97|309.73|306.83|309.88|306.98|309.71|306.81|16
1646867750000|2022-03-09 23:15:50|309.74|306.84|309.73|306.83|309.74|306.84|309.72|306.82|7
1646867760000|2022-03-09 23:16:00|309.72|306.82|309.82|306.92|309.82|306.92|309.72|306.82|8
1646867770000|2022-03-09 23:16:10|309.77|306.87|309.81|306.91|309.83|306.93|309.77|306.87|17
1646867780000|2022-03-09 23:16:20|309.8|306.9|309.79|306.89|309.8|306.9|309.76|306.86|12
1646867790000|2022-03-09 23:16:30|309.77|306.87|309.98|307.08|309.98|307.08|309.77|306.87|22
1646867800000|2022-03-09 23:16:40|309.97|307.07|310.05|307.15|310.06|307.16|309.94|307.04|25
1646867810000|2022-03-09 23:16:50|310.06|307.16|310.1|307.2|310.11|307.21|310.05|307.15|8
1646867830000|2022-03-09 23:17:10|310.09|307.19|310.09|307.19|310.09|307.19|310.08|307.18|5
1646867840000|2022-03-09 23:17:20|310.13|307.23|310.08|307.18|310.13|307.23|310.07|307.17|20
1646867850000|2022-03-09 23:17:30|310.09|307.19|310.08|307.18|310.11|307.21|310.08|307.18|10
1646867860000|2022-03-09 23:17:40|310.07|307.17|310.13|307.23|310.2|307.3|310.06|307.16|25
1646867870000|2022-03-09 23:17:50|310.11|307.21|310.12|307.22|310.15|307.25|310.08|307.18|19
1646867880000|2022-03-09 23:18:00|310.11|307.21|310.14|307.24|310.14|307.24|310.08|307.18|6
1646867890000|2022-03-09 23:18:10|310.12|307.22|310.13|307.23|310.18|307.28|310.11|307.21|27
1646867900000|2022-03-09 23:18:20|310.16|307.26|310.13|307.23|310.16|307.26|310.13|307.23|4
1646867910000|2022-03-09 23:18:30|310.12|307.22|310.11|307.21|310.14|307.24|310.09|307.19|11
1646867920000|2022-03-09 23:18:40|310.09|307.19|310.09|307.19|310.12|307.22|310.08|307.18|10
1646867930000|2022-03-09 23:18:50|310.08|307.18|309.99|307.09|310.08|307.18|309.94|307.04|21
1646867940000|2022-03-09 23:19:00|310|307.1|310.02|307.12|310.02|307.12|310|307.1|2
1646867950000|2022-03-09 23:19:10|310.01|307.11|310.03|307.13|310.04|307.14|310.01|307.11|6
1646867960000|2022-03-09 23:19:20|310.04|307.14|310.02|307.12|310.04|307.14|310.02|307.12|3
1646867970000|2022-03-09 23:19:30|310.01|307.11|310.02|307.12|310.02|307.12|310.01|307.11|6
1646867980000|2022-03-09 23:19:40|310.01|307.11|310.02|307.12|310.02|307.12|310.01|307.11|2
1646867990000|2022-03-09 23:19:50|310.05|307.15|310.05|307.15|310.05|307.15|310.05|307.15|1
1646868000000|2022-03-09 23:20:00|310.03|307.13|310|307.1|310.03|307.13|309.99|307.09|6
1646868010000|2022-03-09 23:20:10|309.99|307.09|309.87|306.97|310|307.1|309.87|306.97|14
1646868020000|2022-03-09 23:20:20|309.89|306.99|309.87|306.97|309.9|307|309.87|306.97|3
1646868030000|2022-03-09 23:20:30|309.88|306.98|309.85|306.95|309.88|306.98|309.85|306.95|4
1646868040000|2022-03-09 23:20:40|309.84|306.94|309.76|306.86|309.85|306.95|309.74|306.84|12
1646868050000|2022-03-09 23:20:50|309.75|306.85|309.8|306.9|309.81|306.91|309.74|306.84|13
1646868060000|2022-03-09 23:21:00|309.79|306.89|309.78|306.88|309.8|306.9|309.78|306.88|3
1646868070000|2022-03-09 23:21:10|309.79|306.89|309.82|306.92|309.85|306.95|309.79|306.89|6
1646868080000|2022-03-09 23:21:20|309.83|306.93|309.93|307.03|309.93|307.03|309.83|306.93|9
1646868090000|2022-03-09 23:21:30|309.94|307.04|309.9|307|309.98|307.08|309.9|307|16
1646868100000|2022-03-09 23:21:40|309.91|307.01|309.91|307.01|309.91|307.01|309.87|306.97|9
1646868110000|2022-03-09 23:21:50|309.9|307|309.88|306.98|309.9|307|309.88|306.98|11
1646868120000|2022-03-09 23:22:00|309.89|306.99|309.88|306.98|309.89|306.99|309.88|306.98|12
1646868140000|2022-03-09 23:22:20|309.83|306.93|309.71|306.81|309.83|306.93|309.7|306.8|24
1646868150000|2022-03-09 23:22:30|309.69|306.79|309.54|306.64|309.69|306.79|309.5|306.6|17
1646868160000|2022-03-09 23:22:40|309.56|306.66|309.53|306.63|309.56|306.66|309.53|306.63|3
1646868170000|2022-03-09 23:22:50|309.5|306.6|309.55|306.65|309.6|306.7|309.49|306.59|19
1646868180000|2022-03-09 23:23:00|309.57|306.67|309.57|306.67|309.6|306.7|309.57|306.67|9
1646868190000|2022-03-09 23:23:10|309.58|306.68|309.58|306.68|309.6|306.7|309.58|306.68|4
1646868200000|2022-03-09 23:23:20|309.56|306.66|309.56|306.66|309.56|306.66|309.54|306.64|7
1646868210000|2022-03-09 23:23:30|309.57|306.67|309.57|306.67|309.57|306.67|309.57|306.67|1
1646868220000|2022-03-09 23:23:40|309.56|306.66|309.55|306.65|309.57|306.67|309.55|306.65|6
1646868230000|2022-03-09 23:23:50|309.56|306.66|309.63|306.73|309.64|306.74|309.55|306.65|16
1646868240000|2022-03-09 23:24:00|309.64|306.74|309.63|306.73|309.64|306.74|309.62|306.72|8
1646868250000|2022-03-09 23:24:10|309.62|306.72|309.63|306.73|309.63|306.73|309.62|306.72|6
1646868260000|2022-03-09 23:24:20|309.62|306.72|309.62|306.72|309.63|306.73|309.62|306.72|7
1646868270000|2022-03-09 23:24:30|309.63|306.73|309.63|306.73|309.64|306.74|309.61|306.71|9
1646868280000|2022-03-09 23:24:40|309.62|306.72|309.61|306.71|309.67|306.77|309.6|306.7|23
1646868290000|2022-03-09 23:24:50|309.6|306.7|309.41|306.51|309.61|306.71|309.41|306.51|22
1646868300000|2022-03-09 23:25:00|309.4|306.5|309.55|306.65|309.56|306.66|309.4|306.5|17
1646868310000|2022-03-09 23:25:10|309.52|306.62|309.64|306.74|309.66|306.76|309.52|306.62|18
1646868320000|2022-03-09 23:25:20|309.63|306.73|309.63|306.73|309.64|306.74|309.62|306.72|13
1646868330000|2022-03-09 23:25:30|309.65|306.75|309.82|306.92|309.82|306.92|309.63|306.73|16
1646868340000|2022-03-09 23:25:40|309.84|306.94|309.85|306.95|309.86|306.96|309.83|306.93|5
1646868350000|2022-03-09 23:25:50|309.84|306.94|309.89|306.99|309.96|307.06|309.84|306.94|8
1646868360000|2022-03-09 23:26:00|309.88|306.98|309.87|306.97|309.88|306.98|309.86|306.96|6
1646868370000|2022-03-09 23:26:10|309.86|306.96|309.9|307|309.91|307.01|309.86|306.96|8
1646868380000|2022-03-09 23:26:20|309.89|306.99|309.86|306.96|309.9|307|309.79|306.89|19
1646868390000|2022-03-09 23:26:30|309.84|306.94|309.85|306.95|309.91|307.01|309.84|306.94|16
1646868400000|2022-03-09 23:26:40|309.84|306.94|309.85|306.95|309.85|306.95|309.83|306.93|11
1646868410000|2022-03-09 23:26:50|309.84|306.94|309.87|306.97|309.87|306.97|309.83|306.93|12
1646868420000|2022-03-09 23:27:00|309.86|306.96|309.89|306.99|309.93|307.03|309.86|306.96|11
1646868430000|2022-03-09 23:27:10|309.88|306.98|309.89|306.99|309.91|307.01|309.88|306.98|7
1646868440000|2022-03-09 23:27:20|309.88|306.98|309.88|306.98|309.89|306.99|309.88|306.98|13
1646868450000|2022-03-09 23:27:30|309.89|306.99|309.95|307.05|309.95|307.05|309.88|306.98|8
1646868460000|2022-03-09 23:27:40|309.94|307.04|309.94|307.04|310|307.1|309.94|307.04|8
1646868470000|2022-03-09 23:27:50|309.93|307.03|309.99|307.09|309.99|307.09|309.93|307.03|7
1646868480000|2022-03-09 23:28:00|310.01|307.11|310.03|307.13|310.03|307.13|309.94|307.04|7
1646868490000|2022-03-09 23:28:10|309.99|307.09|310.05|307.15|310.09|307.19|309.98|307.08|14
1646868500000|2022-03-09 23:28:20|310.03|307.13|310.02|307.12|310.03|307.13|309.88|306.98|17
1646868510000|2022-03-09 23:28:30|310.03|307.13|310.05|307.15|310.05|307.15|310.03|307.13|5
1646868520000|2022-03-09 23:28:40|310.06|307.16|310.1|307.2|310.13|307.23|310.06|307.16|5
1646868530000|2022-03-09 23:28:50|310.09|307.19|310.07|307.17|310.09|307.19|310.05|307.15|12
1646868540000|2022-03-09 23:29:00|310.06|307.16|310.07|307.17|310.07|307.17|310.06|307.16|2
1646868550000|2022-03-09 23:29:10|310.06|307.16|310.04|307.14|310.07|307.17|310.04|307.14|3
1646868560000|2022-03-09 23:29:20|310.03|307.13|310.06|307.16|310.06|307.16|310.02|307.12|6
1646868570000|2022-03-09 23:29:30|310.07|307.17|310.06|307.16|310.07|307.17|310.04|307.14|4
1646868580000|2022-03-09 23:29:40|310.05|307.15|310.1|307.2|310.12|307.22|310.05|307.15|11
1646868590000|2022-03-09 23:29:50|310.09|307.19|310.1|307.2|310.1|307.2|310.09|307.19|8
1646868600000|2022-03-09 23:30:00|310.09|307.19|310.33|307.43|310.33|307.43|310.09|307.19|9
1646868610000|2022-03-09 23:30:10|310.35|307.45|310.51|307.61|310.52|307.62|310.35|307.45|26
1646868620000|2022-03-09 23:30:20|310.52|307.62|310.57|307.67|310.6|307.7|310.52|307.62|19
1646868630000|2022-03-09 23:30:30|310.56|307.66|310.56|307.66|310.58|307.68|310.54|307.64|12
1646868640000|2022-03-09 23:30:40|310.59|307.69|310.58|307.68|310.59|307.69|310.54|307.64|6
1646868650000|2022-03-09 23:30:50|310.57|307.67|310.59|307.69|310.59|307.69|310.57|307.67|12
1646868660000|2022-03-09 23:31:00|310.58|307.68|310.59|307.69|310.59|307.69|310.58|307.68|4
1646868670000|2022-03-09 23:31:10|310.58|307.68|310.62|307.72|310.62|307.72|310.56|307.66|10
1646868680000|2022-03-09 23:31:20|310.6|307.7|310.6|307.7|310.61|307.71|310.57|307.67|18
1646868690000|2022-03-09 23:31:30|310.61|307.71|310.67|307.77|310.69|307.79|310.61|307.71|22
1646868700000|2022-03-09 23:31:40|310.68|307.78|310.69|307.79|310.72|307.82|310.66|307.76|22
1646868710000|2022-03-09 23:31:50|310.7|307.8|310.66|307.76|310.7|307.8|310.66|307.76|7
1646868720000|2022-03-09 23:32:00|310.67|307.77|310.58|307.68|310.67|307.77|310.58|307.68|18
1646868730000|2022-03-09 23:32:10|310.59|307.69|310.52|307.62|310.59|307.69|310.5|307.6|14
1646868740000|2022-03-09 23:32:20|310.5|307.6|310.48|307.58|310.51|307.61|310.43|307.53|22
1646868750000|2022-03-09 23:32:30|310.47|307.57|310.46|307.56|310.47|307.57|310.43|307.53|10
1646868760000|2022-03-09 23:32:40|310.44|307.54|310.44|307.54|310.45|307.55|310.42|307.52|10
1646868770000|2022-03-09 23:32:50|310.43|307.53|310.45|307.55|310.46|307.56|310.37|307.47|11
1646868780000|2022-03-09 23:33:00|310.44|307.54|310.44|307.54|310.46|307.56|310.4|307.5|14
1646868790000|2022-03-09 23:33:10|310.46|307.56|310.38|307.48|310.47|307.57|310.38|307.48|16
1646868800000|2022-03-09 23:33:20|310.37|307.47|310.38|307.48|310.38|307.48|310.37|307.47|4
1646868810000|2022-03-09 23:33:30|310.35|307.45|310.36|307.46|310.36|307.46|310.35|307.45|4
1646868820000|2022-03-09 23:33:40|310.38|307.48|310.41|307.51|310.42|307.52|310.38|307.48|7
1646868830000|2022-03-09 23:33:50|310.42|307.52|310.36|307.46|310.42|307.52|310.36|307.46|13
1646868840000|2022-03-09 23:34:00|310.35|307.45|310.34|307.44|310.36|307.46|310.34|307.44|6
1646868850000|2022-03-09 23:34:10|310.35|307.45|310.34|307.44|310.35|307.45|310.34|307.44|4
1646868860000|2022-03-09 23:34:20|310.35|307.45|310.34|307.44|310.36|307.46|310.34|307.44|10
1646868870000|2022-03-09 23:34:30|310.35|307.45|310.37|307.47|310.41|307.51|310.34|307.44|13
1646868880000|2022-03-09 23:34:40|310.42|307.52|310.83|307.93|310.83|307.93|310.42|307.52|26
1646868890000|2022-03-09 23:34:50|310.84|307.94|310.9|308|310.93|308.03|310.81|307.91|30
1646868900000|2022-03-09 23:35:00|310.88|307.98|310.71|307.81|310.88|307.98|310.66|307.76|28
1646868910000|2022-03-09 23:35:10|310.74|307.84|310.87|307.97|310.91|308.01|310.74|307.84|23
1646868920000|2022-03-09 23:35:20|310.88|307.98|310.81|307.91|310.88|307.98|310.81|307.91|8
1646868930000|2022-03-09 23:35:30|310.78|307.88|310.7|307.8|310.78|307.88|310.69|307.79|15
1646868940000|2022-03-09 23:35:40|310.69|307.79|310.66|307.76|310.72|307.82|310.65|307.75|17
1646868950000|2022-03-09 23:35:50|310.65|307.75|310.55|307.65|310.65|307.75|310.55|307.65|11
1646868960000|2022-03-09 23:36:00|310.54|307.64|310.46|307.56|310.54|307.64|310.4|307.5|27
1646868970000|2022-03-09 23:36:10|310.47|307.57|310.52|307.62|310.55|307.65|310.47|307.57|17
1646868980000|2022-03-09 23:36:20|310.51|307.61|310.48|307.58|310.51|307.61|310.48|307.58|6
1646868990000|2022-03-09 23:36:30|310.49|307.59|310.62|307.72|310.64|307.74|310.49|307.59|14
1646869000000|2022-03-09 23:36:40|310.63|307.73|310.6|307.7|310.65|307.75|310.59|307.69|11
1646869010000|2022-03-09 23:36:50|310.59|307.69|310.59|307.69|310.61|307.71|310.53|307.63|22
1646869020000|2022-03-09 23:37:00|310.56|307.66|310.55|307.65|310.6|307.7|310.51|307.61|22
1646869030000|2022-03-09 23:37:10|310.54|307.64|310.54|307.64|310.56|307.66|310.54|307.64|5
1646869040000|2022-03-09 23:37:20|310.52|307.62|310.49|307.59|310.53|307.63|310.45|307.55|19
1646869050000|2022-03-09 23:37:30|310.51|307.61|310.51|307.61|310.51|307.61|310.48|307.58|9
1646869060000|2022-03-09 23:37:40|310.46|307.56|310.45|307.55|310.49|307.59|310.39|307.49|17
1646869070000|2022-03-09 23:37:50|310.49|307.59|310.47|307.57|310.49|307.59|310.42|307.52|13
1646869080000|2022-03-09 23:38:00|310.5|307.6|310.48|307.58|310.5|307.6|310.45|307.55|11
1646869090000|2022-03-09 23:38:10|310.45|307.55|310.39|307.49|310.47|307.57|310.39|307.49|15
1646869100000|2022-03-09 23:38:20|310.38|307.48|310.38|307.48|310.44|307.54|310.23|307.33|25
1646869110000|2022-03-09 23:38:30|310.44|307.54|310.54|307.64|310.58|307.68|310.44|307.54|25
1646869120000|2022-03-09 23:38:40|310.55|307.65|310.51|307.61|310.61|307.71|310.51|307.61|15
1646869130000|2022-03-09 23:38:50|310.47|307.57|310.42|307.52|310.5|307.6|310.38|307.48|19
1646869140000|2022-03-09 23:39:00|310.41|307.51|310.28|307.38|310.41|307.51|310.28|307.38|14
1646869150000|2022-03-09 23:39:10|310.29|307.39|310.27|307.37|310.39|307.49|310.26|307.36|29
1646869160000|2022-03-09 23:39:20|310.26|307.36|310.24|307.34|310.26|307.36|310.24|307.34|15
1646869170000|2022-03-09 23:39:30|310.25|307.35|310.27|307.37|310.29|307.39|310.25|307.35|7
1646869180000|2022-03-09 23:39:40|310.26|307.36|310.27|307.37|310.29|307.39|310.26|307.36|15
1646869190000|2022-03-09 23:39:50|310.26|307.36|310.24|307.34|310.27|307.37|310.23|307.33|11
1646869200000|2022-03-09 23:40:00|310.22|307.32|310.18|307.28|310.22|307.32|310.17|307.27|9
1646869210000|2022-03-09 23:40:10|310.19|307.29|310.07|307.17|310.19|307.29|310.07|307.17|14
1646869220000|2022-03-09 23:40:20|310.06|307.16|310.09|307.19|310.12|307.22|310.05|307.15|21
1646869230000|2022-03-09 23:40:30|310.08|307.18|310.08|307.18|310.09|307.19|310.08|307.18|11
1646869240000|2022-03-09 23:40:40|310.07|307.17|310.05|307.15|310.08|307.18|310.04|307.14|10
1646869250000|2022-03-09 23:40:50|310.04|307.14|309.93|307.03|310.04|307.14|309.92|307.02|12
1646869260000|2022-03-09 23:41:00|309.92|307.02|309.84|306.94|309.93|307.03|309.83|306.93|19
1646869270000|2022-03-09 23:41:10|309.83|306.93|309.75|306.85|309.87|306.97|309.74|306.84|17
1646869280000|2022-03-09 23:41:20|309.76|306.86|309.75|306.85|309.76|306.86|309.75|306.85|4
1646869300000|2022-03-09 23:41:40|309.74|306.84|309.74|306.84|309.76|306.86|309.74|306.84|9
1646869310000|2022-03-09 23:41:50|309.75|306.85|309.73|306.83|309.77|306.87|309.72|306.82|11
1646869320000|2022-03-09 23:42:00|309.72|306.82|309.75|306.85|309.75|306.85|309.72|306.82|7
1646869330000|2022-03-09 23:42:10|309.74|306.84|309.74|306.84|309.75|306.85|309.73|306.83|14
1646869340000|2022-03-09 23:42:20|309.73|306.83|309.74|306.84|309.74|306.84|309.72|306.82|12
1646869350000|2022-03-09 23:42:30|309.77|306.87|309.86|306.96|309.86|306.96|309.77|306.87|15
1646869360000|2022-03-09 23:42:40|309.84|306.94|309.85|306.95|309.86|306.96|309.84|306.94|3
1646869370000|2022-03-09 23:42:50|309.86|306.96|309.93|307.03|309.93|307.03|309.85|306.95|12
1646869380000|2022-03-09 23:43:00|309.92|307.02|309.93|307.03|309.94|307.04|309.91|307.01|13
1646869390000|2022-03-09 23:43:10|309.92|307.02|310|307.1|310.01|307.11|309.92|307.02|7
1646869400000|2022-03-09 23:43:20|309.98|307.08|310.04|307.14|310.04|307.14|309.98|307.08|18
1646869410000|2022-03-09 23:43:30|310.01|307.11|310.07|307.17|310.07|307.17|310.01|307.11|13
1646869420000|2022-03-09 23:43:40|310.09|307.19|310.14|307.24|310.14|307.24|309.97|307.07|12
1646869430000|2022-03-09 23:43:50|310.13|307.23|310.1|307.2|310.15|307.25|310.03|307.13|11
1646869440000|2022-03-09 23:44:00|310.09|307.19|310.07|307.17|310.12|307.22|310.07|307.17|5
1646869450000|2022-03-09 23:44:10|310.06|307.16|310.14|307.24|310.15|307.25|310.06|307.16|7
1646869460000|2022-03-09 23:44:20|310.13|307.23|310.14|307.24|310.15|307.25|310.13|307.23|6
1646869480000|2022-03-09 23:44:40|310.17|307.27|310.26|307.36|310.29|307.39|310.17|307.27|12
1646869490000|2022-03-09 23:44:50|310.19|307.29|310.14|307.24|310.25|307.35|310.03|307.13|26
1646869500000|2022-03-09 23:45:00|310.13|307.23|310.18|307.28|310.19|307.29|310.1|307.2|18
1646869510000|2022-03-09 23:45:10|310.21|307.31|310.29|307.39|310.32|307.42|310.21|307.31|14
1646869520000|2022-03-09 23:45:20|310.33|307.43|310.36|307.46|310.44|307.54|310.31|307.41|11
1646869530000|2022-03-09 23:45:30|310.37|307.47|310.12|307.22|310.41|307.51|310.1|307.2|25
1646869540000|2022-03-09 23:45:40|310.08|307.18|310.06|307.16|310.08|307.18|309.96|307.06|13
1646869550000|2022-03-09 23:45:50|310.04|307.14|309.98|307.08|310.05|307.15|309.91|307.01|22
1646869560000|2022-03-09 23:46:00|309.9|307|310.08|307.18|310.1|307.2|309.9|307|20
1646869570000|2022-03-09 23:46:10|310.07|307.17|309.96|307.06|310.1|307.2|309.96|307.06|18
1646869580000|2022-03-09 23:46:20|309.95|307.05|309.83|306.93|309.95|307.05|309.82|306.92|15
1646869590000|2022-03-09 23:46:30|309.79|306.89|309.78|306.88|309.83|306.93|309.77|306.87|9
1646869600000|2022-03-09 23:46:40|309.77|306.87|309.78|306.88|309.79|306.89|309.77|306.87|6
1646869610000|2022-03-09 23:46:50|309.77|306.87|309.79|306.89|309.79|306.89|309.77|306.87|12
1646869620000|2022-03-09 23:47:00|309.78|306.88|309.78|306.88|309.79|306.89|309.78|306.88|11
1646869630000|2022-03-09 23:47:10|309.75|306.85|309.69|306.79|309.77|306.87|309.69|306.79|14
1646869640000|2022-03-09 23:47:20|309.7|306.8|309.69|306.79|309.7|306.8|309.69|306.79|6
1646869650000|2022-03-09 23:47:30|309.7|306.8|309.67|306.77|309.7|306.8|309.67|306.77|8
1646869660000|2022-03-09 23:47:40|309.66|306.76|309.66|306.76|309.66|306.76|309.64|306.74|7
1646869670000|2022-03-09 23:47:50|309.65|306.75|309.76|306.86|309.78|306.88|309.64|306.74|17
1646869680000|2022-03-09 23:48:00|309.77|306.87|309.75|306.85|309.77|306.87|309.74|306.84|10
1646869690000|2022-03-09 23:48:10|309.76|306.86|309.87|306.97|309.87|306.97|309.75|306.85|9
1646869700000|2022-03-09 23:48:20|309.88|306.98|309.68|306.78|309.88|306.98|309.66|306.76|15
1646869710000|2022-03-09 23:48:30|309.71|306.81|309.52|306.62|309.71|306.81|309.48|306.58|21
1646869720000|2022-03-09 23:48:40|309.47|306.57|309.36|306.46|309.49|306.59|309.36|306.46|15
1646869730000|2022-03-09 23:48:50|309.34|306.44|309.39|306.49|309.39|306.49|309.33|306.43|13
1646869740000|2022-03-09 23:49:00|309.38|306.48|309.39|306.49|309.4|306.5|309.38|306.48|10
1646869750000|2022-03-09 23:49:10|309.35|306.45|309.36|306.46|309.37|306.47|309.34|306.44|7
1646869760000|2022-03-09 23:49:20|309.37|306.47|309.31|306.41|309.37|306.47|309.31|306.41|6
1646869770000|2022-03-09 23:49:30|309.32|306.42|309.32|306.42|309.33|306.43|309.31|306.41|9
1646869780000|2022-03-09 23:49:40|309.31|306.41|309.31|306.41|309.32|306.42|309.3|306.4|13
1646869790000|2022-03-09 23:49:50|309.32|306.42|309.29|306.39|309.33|306.43|309.29|306.39|11
1646869800000|2022-03-09 23:50:00|309.33|306.43|309.34|306.44|309.35|306.45|309.33|306.43|12
1646869810000|2022-03-09 23:50:10|309.33|306.43|309.26|306.36|309.33|306.43|309.26|306.36|4
1646869820000|2022-03-09 23:50:20|309.25|306.35|309.2|306.3|309.25|306.35|309.2|306.3|7
1646869830000|2022-03-09 23:50:30|309.19|306.29|309.18|306.28|309.2|306.3|309.18|306.28|10
1646869840000|2022-03-09 23:50:40|309.17|306.27|309.16|306.26|309.17|306.27|309.16|306.26|6
1646869850000|2022-03-09 23:50:50|309.17|306.27|309.11|306.21|309.17|306.27|309.11|306.21|10
1646869860000|2022-03-09 23:51:00|309.13|306.23|309.11|306.21|309.15|306.25|309.06|306.16|19
1646869870000|2022-03-09 23:51:10|309.14|306.24|309.17|306.27|309.21|306.31|309.14|306.24|21
1646869880000|2022-03-09 23:51:20|309.18|306.28|309.19|306.29|309.2|306.3|309.18|306.28|14
1646869890000|2022-03-09 23:51:30|309.18|306.28|309.18|306.28|309.19|306.29|309.18|306.28|11
1646869900000|2022-03-09 23:51:40|309.2|306.3|309.24|306.34|309.24|306.34|309.2|306.3|11
1646869910000|2022-03-09 23:51:50|309.23|306.33|309.25|306.35|309.25|306.35|309.23|306.33|8
1646869930000|2022-03-09 23:52:10|309.24|306.34|309.11|306.21|309.25|306.35|309.1|306.2|18
1646869940000|2022-03-09 23:52:20|309.1|306.2|309.21|306.31|309.26|306.36|309.05|306.15|18
1646869950000|2022-03-09 23:52:30|309.15|306.25|309.31|306.41|309.31|306.41|309.13|306.23|18
1646869960000|2022-03-09 23:52:40|309.33|306.43|309.43|306.53|309.48|306.58|309.27|306.37|24
1646869970000|2022-03-09 23:52:50|309.46|306.56|309.39|306.49|309.48|306.58|309.39|306.49|14
1646869980000|2022-03-09 23:53:00|309.38|306.48|309.38|306.48|309.4|306.5|309.38|306.48|10
1646869990000|2022-03-09 23:53:10|309.37|306.47|309.36|306.46|309.43|306.53|309.32|306.42|15
1646870000000|2022-03-09 23:53:20|309.37|306.47|309.4|306.5|309.4|306.5|309.37|306.47|2
1646870010000|2022-03-09 23:53:30|309.39|306.49|309.4|306.5|309.4|306.5|309.39|306.49|4
1646870020000|2022-03-09 23:53:40|309.39|306.49|309.4|306.5|309.4|306.5|309.39|306.49|6
1646870030000|2022-03-09 23:53:50|309.39|306.49|309.38|306.48|309.4|306.5|309.38|306.48|6
1646870040000|2022-03-09 23:54:00|309.37|306.47|309.36|306.46|309.37|306.47|309.36|306.46|2
1646870050000|2022-03-09 23:54:10|309.37|306.47|309.45|306.55|309.45|306.55|309.34|306.44|15
1646870060000|2022-03-09 23:54:20|309.43|306.53|309.6|306.7|309.71|306.81|309.42|306.52|24
1646870070000|2022-03-09 23:54:30|309.56|306.66|309.51|306.61|309.56|306.66|309.5|306.6|9
1646870080000|2022-03-09 23:54:40|309.5|306.6|309.52|306.62|309.53|306.63|309.5|306.6|5
1646870090000|2022-03-09 23:54:50|309.51|306.61|309.47|306.57|309.51|306.61|309.44|306.54|7
1646870100000|2022-03-09 23:55:00|309.49|306.59|309.48|306.58|309.49|306.59|309.48|306.58|2
1646870110000|2022-03-09 23:55:10|309.47|306.57|309.42|306.52|309.47|306.57|309.42|306.52|10
1646870120000|2022-03-09 23:55:20|309.43|306.53|309.43|306.53|309.43|306.53|309.41|306.51|13
1646870130000|2022-03-09 23:55:30|309.48|306.58|309.51|306.61|309.51|306.61|309.47|306.57|9
1646870140000|2022-03-09 23:55:40|309.47|306.57|309.48|306.58|309.53|306.63|309.46|306.56|16
1646870150000|2022-03-09 23:55:50|309.49|306.59|309.47|306.57|309.52|306.62|309.46|306.56|11
1646870160000|2022-03-09 23:56:00|309.46|306.56|309.46|306.56|309.47|306.57|309.46|306.56|9
1646870170000|2022-03-09 23:56:10|309.47|306.57|309.36|306.46|309.47|306.57|309.36|306.46|20
1646870180000|2022-03-09 23:56:20|309.37|306.47|309.3|306.4|309.37|306.47|309.27|306.37|21
1646870190000|2022-03-09 23:56:30|309.29|306.39|309.17|306.27|309.29|306.39|309.17|306.27|16
1646870200000|2022-03-09 23:56:40|309.18|306.28|309.35|306.45|309.36|306.46|309.18|306.28|21
1646870210000|2022-03-09 23:56:50|309.36|306.46|309.36|306.46|309.37|306.47|309.35|306.45|9
1646870220000|2022-03-09 23:57:00|309.37|306.47|309.27|306.37|309.39|306.49|309.27|306.37|18
1646870230000|2022-03-09 23:57:10|309.28|306.38|309.08|306.18|309.28|306.38|309.07|306.17|21
1646870240000|2022-03-09 23:57:20|309.05|306.15|309.01|306.11|309.06|306.16|308.96|306.06|17
1646870250000|2022-03-09 23:57:30|309.02|306.12|309.08|306.18|309.08|306.18|309.01|306.11|12
1646870260000|2022-03-09 23:57:40|309.07|306.17|309.01|306.11|309.08|306.18|309|306.1|7
1646870270000|2022-03-09 23:57:50|309.03|306.13|309.06|306.16|309.07|306.17|309.01|306.11|19
1646870280000|2022-03-09 23:58:00|309.04|306.14|308.96|306.06|309.04|306.14|308.95|306.05|16
1646870290000|2022-03-09 23:58:10|308.95|306.05|308.95|306.05|308.95|306.05|308.91|306.01|14
1646870300000|2022-03-09 23:58:20|308.96|306.06|308.99|306.09|308.99|306.09|308.95|306.05|9
1646870310000|2022-03-09 23:58:30|308.98|306.08|308.89|305.99|308.98|306.08|308.89|305.99|12
1646870320000|2022-03-09 23:58:40|308.91|306.01|308.89|305.99|308.92|306.02|308.85|305.95|18
1646870330000|2022-03-09 23:58:50|308.91|306.01|308.85|305.95|308.91|306.01|308.85|305.95|10
1646870340000|2022-03-09 23:59:00|308.86|305.96|308.69|305.79|308.86|305.96|308.69|305.79|21
1646870350000|2022-03-09 23:59:10|308.73|305.83|308.72|305.82|308.76|305.86|308.66|305.76|21
1646870360000|2022-03-09 23:59:20|308.7|305.8|308.69|305.79|308.72|305.82|308.69|305.79|16
1646870370000|2022-03-09 23:59:30|308.68|305.78|308.73|305.83|308.73|305.83|308.68|305.78|15
1646870380000|2022-03-09 23:59:40|308.7|305.8|308.7|305.8|308.7|305.8|308.63|305.73|15
1646870390000|2022-03-09 23:59:50|308.71|305.81|308.68|305.78|308.71|305.81|308.68|305.78|14
1646870400000|2022-03-10 00:00:00|308.67|305.77|308.7|305.8|308.71|305.81|308.66|305.76|9
1646870410000|2022-03-10 00:00:10|308.67|305.77|308.81|305.91|308.82|305.92|308.67|305.77|13
1646870420000|2022-03-10 00:00:20|308.82|305.92|308.89|305.99|308.89|305.99|308.82|305.92|8
1646870430000|2022-03-10 00:00:30|308.88|305.98|308.9|306|308.9|306|308.88|305.98|4
1646870440000|2022-03-10 00:00:40|308.86|305.96|309.06|306.16|309.06|306.16|308.83|305.93|17
1646870450000|2022-03-10 00:00:50|309.05|306.15|309.12|306.22|309.14|306.24|309.01|306.11|20
1646870460000|2022-03-10 00:01:00|309.14|306.24|309.11|306.21|309.14|306.24|309.01|306.11|21
1646870470000|2022-03-10 00:01:10|309.1|306.2|308.87|305.97|309.1|306.2|308.86|305.96|18
1646870480000|2022-03-10 00:01:20|308.86|305.96|309|306.1|309.03|306.13|308.86|305.96|15
1646870490000|2022-03-10 00:01:30|308.99|306.09|309.02|306.12|309.02|306.12|308.93|306.03|18
1646870500000|2022-03-10 00:01:40|309.04|306.14|308.97|306.07|309.04|306.14|308.97|306.07|18
1646870510000|2022-03-10 00:01:50|308.96|306.06|308.84|305.94|308.96|306.06|308.79|305.89|21
1646870520000|2022-03-10 00:02:00|308.85|305.95|308.8|305.9|308.85|305.95|308.72|305.82|26
1646870530000|2022-03-10 00:02:10|308.79|305.89|308.68|305.78|308.79|305.89|308.64|305.74|29
1646870540000|2022-03-10 00:02:20|308.67|305.77|308.73|305.83|308.75|305.85|308.6|305.7|30
1646870550000|2022-03-10 00:02:30|308.74|305.84|308.84|305.94|308.84|305.94|308.72|305.82|21
1646870560000|2022-03-10 00:02:40|308.83|305.93|308.86|305.96|308.86|305.96|308.76|305.86|18
1646870570000|2022-03-10 00:02:50|308.87|305.97|308.65|305.75|308.87|305.97|308.65|305.75|25
1646870580000|2022-03-10 00:03:00|308.66|305.76|308.7|305.8|308.94|306.04|308.65|305.75|33
1646870590000|2022-03-10 00:03:10|308.68|305.78|308.6|305.7|308.74|305.84|308.6|305.7|23
1646870600000|2022-03-10 00:03:20|308.58|305.68|308.65|305.75|308.66|305.76|308.54|305.64|21
1646870610000|2022-03-10 00:03:30|308.69|305.79|308.46|305.56|308.93|306.03|308.46|305.56|29
1646870620000|2022-03-10 00:03:40|308.43|305.53|308.08|305.18|308.43|305.53|308.08|305.18|26
1646870630000|2022-03-10 00:03:50|308.1|305.2|308.03|305.13|308.29|305.39|307.99|305.09|28
1646870640000|2022-03-10 00:04:00|308.02|305.12|308.19|305.29|308.19|305.29|307.94|305.04|21
1646870650000|2022-03-10 00:04:10|308.2|305.3|308.22|305.32|308.23|305.33|308.19|305.29|14
1646870660000|2022-03-10 00:04:20|308.24|305.34|308.4|305.5|308.41|305.51|308.24|305.34|17
1646870670000|2022-03-10 00:04:30|308.41|305.51|308.47|305.57|308.47|305.57|308.41|305.51|10
1646870680000|2022-03-10 00:04:40|308.49|305.59|308.62|305.72|308.65|305.75|308.48|305.58|25
1646870690000|2022-03-10 00:04:50|308.63|305.73|309.16|306.26|309.16|306.26|308.59|305.69|31
1646870700000|2022-03-10 00:05:00|309.17|306.27|309.34|306.44|309.34|306.44|309.17|306.27|19
1646870710000|2022-03-10 00:05:10|309.37|306.47|309.47|306.57|309.49|306.59|309.33|306.43|29
1646870720000|2022-03-10 00:05:20|309.51|306.61|309.37|306.47|309.52|306.62|309.36|306.46|24
1646870730000|2022-03-10 00:05:30|309.35|306.45|309.13|306.23|309.41|306.51|309.13|306.23|25
1646870740000|2022-03-10 00:05:40|309.12|306.22|309.01|306.11|309.14|306.24|309.01|306.11|24
1646870750000|2022-03-10 00:05:50|309.02|306.12|308.97|306.07|309.05|306.15|308.96|306.06|27
1646870760000|2022-03-10 00:06:00|308.99|306.09|308.65|305.75|308.99|306.09|308.61|305.71|30
1646870770000|2022-03-10 00:06:10|308.64|305.74|308.59|305.69|308.69|305.79|308.59|305.69|18
1646870780000|2022-03-10 00:06:20|308.6|305.7|308.25|305.35|308.6|305.7|308.25|305.35|23
1646870790000|2022-03-10 00:06:30|308.31|305.41|308.31|305.41|308.32|305.42|308.16|305.26|29
1646870800000|2022-03-10 00:06:40|308.3|305.4|308.38|305.48|308.42|305.52|308.26|305.36|26
1646870810000|2022-03-10 00:06:50|308.4|305.5|308.46|305.56|308.47|305.57|308.39|305.49|14
1646870820000|2022-03-10 00:07:00|308.45|305.55|308.37|305.47|308.45|305.55|308.33|305.43|22
1646870830000|2022-03-10 00:07:10|308.36|305.46|308.94|306.04|309.02|306.12|308.24|305.34|36
1646870840000|2022-03-10 00:07:20|308.93|306.03|308.83|305.93|309.16|306.26|308.8|305.9|32
1646870850000|2022-03-10 00:07:30|308.8|305.9|308.64|305.74|308.81|305.91|308.64|305.74|22
1646870860000|2022-03-10 00:07:40|308.67|305.77|308.69|305.79|308.73|305.83|308.66|305.76|25
1646870870000|2022-03-10 00:07:50|308.66|305.76|308.74|305.84|308.77|305.87|308.66|305.76|12
1646870880000|2022-03-10 00:08:00|308.72|305.82|308.68|305.78|308.72|305.82|308.66|305.76|19
1646870890000|2022-03-10 00:08:10|308.67|305.77|308.68|305.78|308.77|305.87|308.66|305.76|18
1646870900000|2022-03-10 00:08:20|308.71|305.81|308.59|305.69|308.78|305.88|308.59|305.69|21
1646870910000|2022-03-10 00:08:30|308.7|305.8|308.59|305.69|308.73|305.83|308.59|305.69|18
1646870920000|2022-03-10 00:08:40|308.65|305.75|308.59|305.69|308.65|305.75|308.56|305.66|21
1646870930000|2022-03-10 00:08:50|308.58|305.68|308.74|305.84|308.74|305.84|308.58|305.68|20
1646870940000|2022-03-10 00:09:00|308.76|305.86|308.65|305.75|308.78|305.88|308.47|305.57|23
1646870950000|2022-03-10 00:09:10|308.67|305.77|309.04|306.14|309.04|306.14|308.65|305.75|25
1646870960000|2022-03-10 00:09:20|309.03|306.13|309.04|306.14|309.04|306.14|309.02|306.12|14
1646870970000|2022-03-10 00:09:30|309.05|306.15|309.03|306.13|309.08|306.18|309.03|306.13|10
1646870980000|2022-03-10 00:09:40|309.09|306.19|309.09|306.19|309.16|306.26|309.09|306.19|12
1646870990000|2022-03-10 00:09:50|309.1|306.2|309.08|306.18|309.12|306.22|309.08|306.18|13
1646871000000|2022-03-10 00:10:00|309.05|306.15|309.08|306.18|309.12|306.22|308.98|306.08|15
1646871010000|2022-03-10 00:10:10|309.07|306.17|308.92|306.02|309.12|306.22|308.92|306.02|15
1646871020000|2022-03-10 00:10:20|308.94|306.04|308.82|305.92|308.94|306.04|308.77|305.87|25
1646871030000|2022-03-10 00:10:30|308.81|305.91|308.76|305.86|308.82|305.92|308.72|305.82|25
1646871040000|2022-03-10 00:10:40|308.75|305.85|308.71|305.81|308.75|305.85|308.68|305.78|15
1646871050000|2022-03-10 00:10:50|308.73|305.83|308.75|305.85|308.78|305.88|308.71|305.81|12
1646871060000|2022-03-10 00:11:00|308.74|305.84|308.67|305.77|308.74|305.84|308.62|305.72|14
1646871070000|2022-03-10 00:11:10|308.69|305.79|308.77|305.87|308.77|305.87|308.69|305.79|10
1646871080000|2022-03-10 00:11:20|308.76|305.86|308.84|305.94|308.84|305.94|308.75|305.85|8
1646871090000|2022-03-10 00:11:30|308.83|305.93|309.04|306.14|309.04|306.14|308.83|305.93|12
1646871100000|2022-03-10 00:11:40|309.05|306.15|309.06|306.16|309.07|306.17|308.99|306.09|20
1646871110000|2022-03-10 00:11:50|309.05|306.15|309.03|306.13|309.06|306.16|309.02|306.12|10
1646871120000|2022-03-10 00:12:00|309.04|306.14|309.06|306.16|309.06|306.16|309.04|306.14|5
1646871130000|2022-03-10 00:12:10|309.07|306.17|309.14|306.24|309.14|306.24|309.05|306.15|9
1646871140000|2022-03-10 00:12:20|309.15|306.25|309.4|306.5|309.4|306.5|309.14|306.24|21
1646871150000|2022-03-10 00:12:30|309.41|306.51|309.08|306.18|309.49|306.59|309.08|306.18|28
1646871160000|2022-03-10 00:12:40|309.07|306.17|309.09|306.19|309.1|306.2|309.03|306.13|19
1646871170000|2022-03-10 00:12:50|309.05|306.15|309.08|306.18|309.1|306.2|309.01|306.11|12
1646871180000|2022-03-10 00:13:00|309.09|306.19|308.95|306.05|309.09|306.19|308.94|306.04|19
1646871190000|2022-03-10 00:13:10|308.94|306.04|308.96|306.06|309|306.1|308.85|305.95|30
1646871200000|2022-03-10 00:13:20|308.97|306.07|309.38|306.48|309.38|306.48|308.97|306.07|27
1646871210000|2022-03-10 00:13:30|309.4|306.5|309.52|306.62|309.53|306.63|309.4|306.5|20
1646871220000|2022-03-10 00:13:40|309.53|306.63|309.6|306.7|309.6|306.7|309.44|306.54|24
1646871230000|2022-03-10 00:13:50|309.61|306.71|309.46|306.56|309.62|306.72|309.46|306.56|16
1646871240000|2022-03-10 00:14:00|309.48|306.58|309.48|306.58|309.49|306.59|309.46|306.56|11
1646871250000|2022-03-10 00:14:10|309.47|306.57|309.54|306.64|309.57|306.67|309.41|306.51|25
1646871260000|2022-03-10 00:14:20|309.53|306.63|309.42|306.52|309.53|306.63|309.42|306.52|19
1646871270000|2022-03-10 00:14:30|309.41|306.51|309.42|306.52|309.44|306.54|309.37|306.47|16
1646871280000|2022-03-10 00:14:40|309.41|306.51|309.43|306.53|309.45|306.55|309.36|306.46|26
1646871290000|2022-03-10 00:14:50|309.41|306.51|309.42|306.52|309.42|306.52|309.39|306.49|8
1646871300000|2022-03-10 00:15:00|309.41|306.51|309.38|306.48|309.42|306.52|309.38|306.48|10
1646871310000|2022-03-10 00:15:10|309.39|306.49|309.43|306.53|309.43|306.53|309.38|306.48|17
1646871320000|2022-03-10 00:15:20|309.42|306.52|309.46|306.56|309.51|306.61|309.42|306.52|22
1646871330000|2022-03-10 00:15:30|309.51|306.61|309.58|306.68|309.6|306.7|309.44|306.54|26
1646871340000|2022-03-10 00:15:40|309.57|306.67|309.6|306.7|309.62|306.72|309.56|306.66|19
1646871350000|2022-03-10 00:15:50|309.62|306.72|309.68|306.78|309.68|306.78|309.6|306.7|16
1646871360000|2022-03-10 00:16:00|309.69|306.79|309.85|306.95|309.94|307.04|309.69|306.79|23
1646871370000|2022-03-10 00:16:10|309.86|306.96|309.89|306.99|309.89|306.99|309.76|306.86|18
1646871380000|2022-03-10 00:16:20|309.88|306.98|309.99|307.09|310|307.1|309.85|306.95|17
1646871390000|2022-03-10 00:16:30|309.98|307.08|309.98|307.08|310|307.1|309.95|307.05|21
1646871400000|2022-03-10 00:16:40|309.99|307.09|310.03|307.13|310.05|307.15|309.99|307.09|18
1646871410000|2022-03-10 00:16:50|310.05|307.15|310.04|307.14|310.05|307.15|310.03|307.13|6
1646871420000|2022-03-10 00:17:00|310.05|307.15|310.23|307.33|310.25|307.35|310.05|307.15|19
1646871430000|2022-03-10 00:17:10|310.22|307.32|310.24|307.34|310.24|307.34|310.19|307.29|13
1646871440000|2022-03-10 00:17:20|310.23|307.33|309.94|307.04|310.23|307.33|309.92|307.02|23
1646871450000|2022-03-10 00:17:30|309.93|307.03|309.93|307.03|310.08|307.18|309.93|307.03|18
1646871460000|2022-03-10 00:17:40|309.94|307.04|310.07|307.17|310.07|307.17|309.94|307.04|14
1646871470000|2022-03-10 00:17:50|310.06|307.16|309.99|307.09|310.06|307.16|309.98|307.08|13
1646871480000|2022-03-10 00:18:00|310|307.1|310|307.1|310.09|307.19|309.98|307.08|23
1646871490000|2022-03-10 00:18:10|310.03|307.13|310.06|307.16|310.07|307.17|310.03|307.13|10
1646871500000|2022-03-10 00:18:20|310.11|307.21|310.16|307.26|310.22|307.32|310.11|307.21|21
1646871510000|2022-03-10 00:18:30|310.18|307.28|309.98|307.08|310.18|307.28|309.96|307.06|16
1646871520000|2022-03-10 00:18:40|309.99|307.09|310.09|307.19|310.12|307.22|309.98|307.08|24
1646871530000|2022-03-10 00:18:50|310.11|307.21|310.1|307.2|310.16|307.26|310.1|307.2|14
1646871540000|2022-03-10 00:19:00|310.08|307.18|310.15|307.25|310.15|307.25|310.08|307.18|8
1646871550000|2022-03-10 00:19:10|310.14|307.24|310.14|307.24|310.16|307.26|310.11|307.21|10
1646871560000|2022-03-10 00:19:20|310.13|307.23|310.06|307.16|310.13|307.23|310.05|307.15|17
1646871570000|2022-03-10 00:19:30|310.07|307.17|310.07|307.17|310.09|307.19|309.97|307.07|29
1646871580000|2022-03-10 00:19:40|310.08|307.18|310.11|307.21|310.15|307.25|310.08|307.18|17
1646871590000|2022-03-10 00:19:50|310.1|307.2|310.11|307.21|310.13|307.23|310.1|307.2|11
1646871600000|2022-03-10 00:20:00|310.12|307.22|310.09|307.19|310.15|307.25|310.09|307.19|20
1646871610000|2022-03-10 00:20:10|310.1|307.2|310.07|307.17|310.14|307.24|310.07|307.17|23
1646871620000|2022-03-10 00:20:20|310.06|307.16|309.93|307.03|310.06|307.16|309.93|307.03|25
1646871630000|2022-03-10 00:20:30|309.95|307.05|309.98|307.08|310.07|307.17|309.88|306.98|24
1646871640000|2022-03-10 00:20:40|310.05|307.15|310.1|307.2|310.15|307.25|309.99|307.09|29
1646871650000|2022-03-10 00:20:50|310.12|307.22|310.17|307.27|310.17|307.27|310.12|307.22|15
1646871660000|2022-03-10 00:21:00|310.16|307.26|310.15|307.25|310.19|307.29|310.07|307.17|24
1646871670000|2022-03-10 00:21:10|310.13|307.23|310.14|307.24|310.14|307.24|310.11|307.21|12
1646871680000|2022-03-10 00:21:20|310.15|307.25|310.14|307.24|310.16|307.26|310.11|307.21|11
1646871690000|2022-03-10 00:21:30|310.12|307.22|310.13|307.23|310.14|307.24|310.11|307.21|15
1646871700000|2022-03-10 00:21:40|310.14|307.24|310.15|307.25|310.16|307.26|310.14|307.24|6
1646871710000|2022-03-10 00:21:50|310.14|307.24|310.2|307.3|310.2|307.3|310.13|307.23|10
1646871720000|2022-03-10 00:22:00|310.21|307.31|310.18|307.28|310.25|307.35|310.17|307.27|19
1646871730000|2022-03-10 00:22:10|310.19|307.29|310.17|307.27|310.19|307.29|310.17|307.27|14
1646871740000|2022-03-10 00:22:20|310.16|307.26|310.15|307.25|310.18|307.28|310.03|307.13|25
1646871750000|2022-03-10 00:22:30|310.14|307.24|310.15|307.25|310.16|307.26|310.11|307.21|17
1646871760000|2022-03-10 00:22:40|310.14|307.24|310.2|307.3|310.21|307.31|310.13|307.23|9
1646871770000|2022-03-10 00:22:50|310.17|307.27|310.18|307.28|310.19|307.29|310.14|307.24|17
1646871780000|2022-03-10 00:23:00|310.19|307.29|310.15|307.25|310.21|307.31|310.15|307.25|12
1646871790000|2022-03-10 00:23:10|310.16|307.26|310.16|307.26|310.18|307.28|310.15|307.25|13
1646871800000|2022-03-10 00:23:20|310.17|307.27|310.21|307.31|310.21|307.31|310.16|307.26|8
1646871810000|2022-03-10 00:23:30|310.22|307.32|310.19|307.29|310.23|307.33|310.16|307.26|16
1646871820000|2022-03-10 00:23:40|310.18|307.28|310.17|307.27|310.19|307.29|310.14|307.24|14
1646871830000|2022-03-10 00:23:50|310.16|307.26|310.2|307.3|310.21|307.31|310.16|307.26|17
1646871840000|2022-03-10 00:24:00|310.19|307.29|310.17|307.27|310.25|307.35|310.1|307.2|25
1646871850000|2022-03-10 00:24:10|310.11|307.21|310.2|307.3|310.21|307.31|310.11|307.21|25
1646871860000|2022-03-10 00:24:20|310.18|307.28|310.15|307.25|310.19|307.29|310.14|307.24|14
1646871870000|2022-03-10 00:24:30|310.14|307.24|310.25|307.35|310.26|307.36|310.12|307.22|25
1646871880000|2022-03-10 00:24:40|310.21|307.31|310.18|307.28|310.21|307.31|310.15|307.25|18
1646871890000|2022-03-10 00:24:50|310.19|307.29|310.18|307.28|310.19|307.29|310.09|307.19|26
1646871900000|2022-03-10 00:25:00|310.21|307.31|310.21|307.31|310.24|307.34|310.18|307.28|20
1646871910000|2022-03-10 00:25:10|310.25|307.35|310.27|307.37|310.28|307.38|310.25|307.35|11
1646871920000|2022-03-10 00:25:20|310.26|307.36|310.17|307.27|310.26|307.36|310.17|307.27|18
1646871930000|2022-03-10 00:25:30|310.14|307.24|310.19|307.29|310.2|307.3|310.14|307.24|13
1646871940000|2022-03-10 00:25:40|310.2|307.3|310.17|307.27|310.2|307.3|310.17|307.27|5
1646871950000|2022-03-10 00:25:50|310.18|307.28|310.24|307.34|310.24|307.34|310.17|307.27|8
1646871960000|2022-03-10 00:26:00|310.23|307.33|310.2|307.3|310.24|307.34|310.17|307.27|15
1646871970000|2022-03-10 00:26:10|310.21|307.31|310.08|307.18|310.21|307.31|310.07|307.17|13
1646871980000|2022-03-10 00:26:20|310.06|307.16|310.13|307.23|310.15|307.25|310.04|307.14|22
1646871990000|2022-03-10 00:26:30|310.14|307.24|310.16|307.26|310.17|307.27|310.13|307.23|18
1646872000000|2022-03-10 00:26:40|310.14|307.24|310.14|307.24|310.17|307.27|310.13|307.23|11
1646872010000|2022-03-10 00:26:50|310.15|307.25|310.12|307.22|310.16|307.26|310.12|307.22|12
1646872020000|2022-03-10 00:27:00|310.11|307.21|310.12|307.22|310.16|307.26|310.11|307.21|11
1646872030000|2022-03-10 00:27:10|310.13|307.23|310.06|307.16|310.14|307.24|310.04|307.14|18
1646872040000|2022-03-10 00:27:20|310.07|307.17|310.05|307.15|310.09|307.19|310.04|307.14|19
1646872050000|2022-03-10 00:27:30|310.04|307.14|310.02|307.12|310.07|307.17|310.01|307.11|14
1646872060000|2022-03-10 00:27:40|310.04|307.14|310.05|307.15|310.05|307.15|310|307.1|8
1646872070000|2022-03-10 00:27:50|310.03|307.13|310.05|307.15|310.05|307.15|310.03|307.13|3
1646872080000|2022-03-10 00:28:00|310.04|307.14|310.04|307.14|310.04|307.14|310.04|307.14|1
1646872090000|2022-03-10 00:28:10|310.05|307.15|309.99|307.09|310.05|307.15|309.98|307.08|9
1646872100000|2022-03-10 00:28:20|310.01|307.11|310.11|307.21|310.12|307.22|310.01|307.11|18
1646872110000|2022-03-10 00:28:30|310.12|307.22|310.2|307.3|310.2|307.3|310.11|307.21|13
1646872120000|2022-03-10 00:28:40|310.24|307.34|310.24|307.34|310.31|307.41|310.23|307.33|17
1646872130000|2022-03-10 00:28:50|310.23|307.33|310.26|307.36|310.27|307.37|310.23|307.33|18
1646872140000|2022-03-10 00:29:00|310.24|307.34|310.13|307.23|310.26|307.36|310.1|307.2|25
1646872150000|2022-03-10 00:29:10|310.14|307.24|310.1|307.2|310.17|307.27|310.08|307.18|26
1646872160000|2022-03-10 00:29:20|310.09|307.19|310.16|307.26|310.16|307.26|310.06|307.16|21
1646872170000|2022-03-10 00:29:30|310.14|307.24|310.2|307.3|310.2|307.3|310.13|307.23|17
1646872180000|2022-03-10 00:29:40|310.19|307.29|310.2|307.3|310.27|307.37|310.18|307.28|17
1646872190000|2022-03-10 00:29:50|310.21|307.31|310.16|307.26|310.21|307.31|310.14|307.24|23
1646872200000|2022-03-10 00:30:00|310.18|307.28|310.24|307.34|310.24|307.34|310.16|307.26|12
1646872210000|2022-03-10 00:30:10|310.25|307.35|310.26|307.36|310.31|307.41|310.25|307.35|18
1646872220000|2022-03-10 00:30:20|310.25|307.35|310.28|307.38|310.29|307.39|310.24|307.34|7
1646872230000|2022-03-10 00:30:30|310.27|307.37|310.29|307.39|310.32|307.42|310.25|307.35|10
1646872240000|2022-03-10 00:30:40|310.3|307.4|310.28|307.38|310.31|307.41|310.28|307.38|8
1646872250000|2022-03-10 00:30:50|310.27|307.37|310.3|307.4|310.32|307.42|310.27|307.37|15
1646872260000|2022-03-10 00:31:00|310.29|307.39|310.2|307.3|310.29|307.39|310.19|307.29|19
1646872270000|2022-03-10 00:31:10|310.19|307.29|310.13|307.23|310.19|307.29|310.07|307.17|19
1646872280000|2022-03-10 00:31:20|310.11|307.21|310.12|307.22|310.15|307.25|310.07|307.17|17
1646872290000|2022-03-10 00:31:30|310.11|307.21|310.09|307.19|310.11|307.21|310.09|307.19|4
1646872300000|2022-03-10 00:31:40|310.1|307.2|310.1|307.2|310.12|307.22|310.09|307.19|10
1646872310000|2022-03-10 00:31:50|310.09|307.19|310.13|307.23|310.18|307.28|310.09|307.19|18
1646872320000|2022-03-10 00:32:00|310.14|307.24|310.08|307.18|310.14|307.24|310.05|307.15|16
1646872330000|2022-03-10 00:32:10|310.06|307.16|310.08|307.18|310.1|307.2|310.04|307.14|17
1646872340000|2022-03-10 00:32:20|310.07|307.17|310.05|307.15|310.08|307.18|310.04|307.14|8
1646872350000|2022-03-10 00:32:30|310.04|307.14|310.02|307.12|310.04|307.14|310.01|307.11|13
1646872360000|2022-03-10 00:32:40|310.01|307.11|310|307.1|310.02|307.12|310|307.1|8
1646872370000|2022-03-10 00:32:50|309.99|307.09|309.72|306.82|310.02|307.12|309.71|306.81|19
1646872380000|2022-03-10 00:33:00|309.61|306.71|309.59|306.69|309.64|306.74|309.56|306.66|20
1646872390000|2022-03-10 00:33:10|309.58|306.68|309.57|306.67|309.63|306.73|309.53|306.63|26
1646872400000|2022-03-10 00:33:20|309.61|306.71|309.48|306.58|309.61|306.71|309.47|306.57|12
1646872410000|2022-03-10 00:33:30|309.49|306.59|309.27|306.37|309.49|306.59|309.24|306.34|21
1646872420000|2022-03-10 00:33:40|309.3|306.4|309.12|306.22|309.31|306.41|309.12|306.22|17
1646872430000|2022-03-10 00:33:50|309.15|306.25|308.96|306.06|309.17|306.27|308.94|306.04|19
1646872440000|2022-03-10 00:34:00|308.93|306.03|308.81|305.91|308.95|306.05|308.74|305.84|26
1646872450000|2022-03-10 00:34:10|308.8|305.9|308.79|305.89|308.84|305.94|308.79|305.89|16
1646872460000|2022-03-10 00:34:20|308.8|305.9|308.8|305.9|308.88|305.98|308.79|305.89|18
1646872470000|2022-03-10 00:34:30|308.79|305.89|308.8|305.9|308.81|305.91|308.79|305.89|8
1646872480000|2022-03-10 00:34:40|308.79|305.89|308.8|305.9|308.82|305.92|308.79|305.89|12
1646872490000|2022-03-10 00:34:50|308.79|305.89|308.95|306.05|308.95|306.05|308.77|305.87|21
1646872500000|2022-03-10 00:35:00|308.94|306.04|308.92|306.02|308.94|306.04|308.91|306.01|9
1646872510000|2022-03-10 00:35:10|308.91|306.01|308.92|306.02|308.92|306.02|308.89|305.99|8
1646872520000|2022-03-10 00:35:20|308.91|306.01|308.79|305.89|308.91|306.01|308.79|305.89|11
1646872530000|2022-03-10 00:35:30|308.8|305.9|308.82|305.92|308.82|305.92|308.8|305.9|7
1646872540000|2022-03-10 00:35:40|308.83|305.93|308.98|306.08|308.98|306.08|308.83|305.93|16
1646872550000|2022-03-10 00:35:50|308.95|306.05|309.1|306.2|309.1|306.2|308.95|306.05|18
1646872560000|2022-03-10 00:36:00|309.09|306.19|309.18|306.28|309.2|306.3|309.09|306.19|18
1646872570000|2022-03-10 00:36:10|309.16|306.26|309.13|306.23|309.16|306.26|309.11|306.21|6
1646872580000|2022-03-10 00:36:20|309.14|306.24|309.09|306.19|309.16|306.26|309.09|306.19|8
1646872590000|2022-03-10 00:36:30|309.08|306.18|309.15|306.25|309.15|306.25|309.07|306.17|7
1646872600000|2022-03-10 00:36:40|309.14|306.24|309.13|306.23|309.27|306.37|309.13|306.23|21
1646872610000|2022-03-10 00:36:50|309.15|306.25|309.14|306.24|309.16|306.26|309.13|306.23|19
1646872620000|2022-03-10 00:37:00|309.15|306.25|309.13|306.23|309.15|306.25|309.13|306.23|6
1646872630000|2022-03-10 00:37:10|309.14|306.24|309.13|306.23|309.15|306.25|309.12|306.22|13
1646872650000|2022-03-10 00:37:30|309.12|306.22|309.12|306.22|309.14|306.24|309.11|306.21|9
1646872660000|2022-03-10 00:37:40|309.13|306.23|309.14|306.24|309.15|306.25|309.12|306.22|8
1646872670000|2022-03-10 00:37:50|309.13|306.23|309.05|306.15|309.14|306.24|309.05|306.15|8
1646872680000|2022-03-10 00:38:00|309.06|306.16|309.22|306.32|309.22|306.32|309.06|306.16|12
1646872690000|2022-03-10 00:38:10|309.23|306.33|309.09|306.19|309.28|306.38|309.09|306.19|17
1646872700000|2022-03-10 00:38:20|309.08|306.18|309|306.1|309.11|306.21|309|306.1|13
1646872710000|2022-03-10 00:38:30|308.99|306.09|308.98|306.08|309|306.1|308.98|306.08|9
1646872720000|2022-03-10 00:38:40|308.99|306.09|309.07|306.17|309.08|306.18|308.99|306.09|7
1646872730000|2022-03-10 00:38:50|309.08|306.18|309.1|306.2|309.12|306.22|309.06|306.16|16
1646872740000|2022-03-10 00:39:00|309.13|306.23|309.02|306.12|309.14|306.24|309.02|306.12|22
1646872750000|2022-03-10 00:39:10|309.03|306.13|308.98|306.08|309.05|306.15|308.96|306.06|18
1646872760000|2022-03-10 00:39:20|308.97|306.07|308.9|306|308.97|306.07|308.9|306|10
1646872770000|2022-03-10 00:39:30|308.92|306.02|308.93|306.03|308.98|306.08|308.9|306|14
1646872780000|2022-03-10 00:39:40|308.91|306.01|308.91|306.01|308.92|306.02|308.9|306|7
1646872790000|2022-03-10 00:39:50|308.9|306|308.92|306.02|308.96|306.06|308.9|306|9
1646872800000|2022-03-10 00:40:00|308.91|306.01|308.91|306.01|308.93|306.03|308.91|306.01|11
1646872810000|2022-03-10 00:40:10|308.92|306.02|308.9|306|308.94|306.04|308.9|306|10
1646872820000|2022-03-10 00:40:20|308.92|306.02|308.91|306.01|308.92|306.02|308.9|306|8
1646872830000|2022-03-10 00:40:30|308.89|305.99|308.9|306|308.93|306.03|308.89|305.99|5
1646872840000|2022-03-10 00:40:40|308.92|306.02|308.99|306.09|309|306.1|308.9|306|15
1646872850000|2022-03-10 00:40:50|309|306.1|309.17|306.27|309.22|306.32|309|306.1|18
1646872860000|2022-03-10 00:41:00|309.18|306.28|309.19|306.29|309.19|306.29|309.17|306.27|6
1646872870000|2022-03-10 00:41:10|309.21|306.31|309.43|306.53|309.47|306.57|309.21|306.31|22
1646872880000|2022-03-10 00:41:20|309.46|306.56|309.44|306.54|309.46|306.56|309.43|306.53|13
1646872890000|2022-03-10 00:41:30|309.45|306.55|309.33|306.43|309.46|306.56|309.32|306.42|16
1646872900000|2022-03-10 00:41:40|309.34|306.44|309.36|306.46|309.39|306.49|309.33|306.43|15
1646872910000|2022-03-10 00:41:50|309.35|306.45|309.14|306.24|309.39|306.49|309.08|306.18|22
1646872920000|2022-03-10 00:42:00|309.09|306.19|309.14|306.24|309.15|306.25|309.08|306.18|26
1646872930000|2022-03-10 00:42:10|309.12|306.22|309.16|306.26|309.3|306.4|309.12|306.22|21
1646872940000|2022-03-10 00:42:20|309.14|306.24|309.16|306.26|309.19|306.29|309.12|306.22|16
1646872950000|2022-03-10 00:42:30|309.15|306.25|309.18|306.28|309.18|306.28|309.15|306.25|4
1646872960000|2022-03-10 00:42:40|309.19|306.29|309.19|306.29|309.19|306.29|309.19|306.29|1
1646872970000|2022-03-10 00:42:50|309.22|306.32|309.24|306.34|309.25|306.35|309.14|306.24|10
1646872980000|2022-03-10 00:43:00|309.25|306.35|309.24|306.34|309.31|306.41|309.14|306.24|28
1646872990000|2022-03-10 00:43:10|309.25|306.35|309.18|306.28|309.25|306.35|309.13|306.23|21
1646873000000|2022-03-10 00:43:20|309.19|306.29|309.23|306.33|309.23|306.33|309.18|306.28|14
1646873010000|2022-03-10 00:43:30|309.22|306.32|309.22|306.32|309.22|306.32|309.21|306.31|3
1646873020000|2022-03-10 00:43:40|309.21|306.31|309.14|306.24|309.21|306.31|309.14|306.24|9
1646873030000|2022-03-10 00:43:50|309.12|306.22|309.13|306.23|309.15|306.25|309.1|306.2|16
1646873040000|2022-03-10 00:44:00|309.11|306.21|309.1|306.2|309.19|306.29|309.1|306.2|20
1646873050000|2022-03-10 00:44:10|309.11|306.21|309.11|306.21|309.14|306.24|309.09|306.19|14
1646873060000|2022-03-10 00:44:20|309.1|306.2|309.11|306.21|309.13|306.23|309.1|306.2|9
1646873070000|2022-03-10 00:44:30|309.13|306.23|309.1|306.2|309.13|306.23|309.09|306.19|15
1646873080000|2022-03-10 00:44:40|309.09|306.19|309.1|306.2|309.1|306.2|309.09|306.19|6
1646873090000|2022-03-10 00:44:50|309.09|306.19|309.07|306.17|309.11|306.21|309.05|306.15|12
1646873100000|2022-03-10 00:45:00|309.09|306.19|309.16|306.26|309.26|306.36|309.08|306.18|23
1646873110000|2022-03-10 00:45:10|309.17|306.27|309.18|306.28|309.27|306.37|309.15|306.25|17
1646873120000|2022-03-10 00:45:20|309.16|306.26|309.21|306.31|309.26|306.36|309.16|306.26|15
1646873130000|2022-03-10 00:45:30|309.23|306.33|309.16|306.26|309.23|306.33|309.13|306.23|22
1646873140000|2022-03-10 00:45:40|309.17|306.27|309.16|306.26|309.17|306.27|309.16|306.26|4
1646873160000|2022-03-10 00:46:00|309.21|306.31|309.18|306.28|309.21|306.31|309.15|306.25|9
1646873170000|2022-03-10 00:46:10|309.19|306.29|309.19|306.29|309.21|306.31|309.19|306.29|3
1646873180000|2022-03-10 00:46:20|309.2|306.3|309.21|306.31|309.22|306.32|309.19|306.29|16
1646873190000|2022-03-10 00:46:30|309.22|306.32|309.21|306.31|309.24|306.34|309.2|306.3|7
1646873200000|2022-03-10 00:46:40|309.2|306.3|309.2|306.3|309.24|306.34|309.19|306.29|15
1646873210000|2022-03-10 00:46:50|309.23|306.33|309.23|306.33|309.24|306.34|309.19|306.29|12
1646873220000|2022-03-10 00:47:00|309.22|306.32|309.23|306.33|309.24|306.34|309.21|306.31|16
1646873230000|2022-03-10 00:47:10|309.25|306.35|309.25|306.35|309.25|306.35|309.24|306.34|5
1646873240000|2022-03-10 00:47:20|309.24|306.34|309.26|306.36|309.27|306.37|309.24|306.34|12
1646873250000|2022-03-10 00:47:30|309.24|306.34|309.27|306.37|309.28|306.38|309.24|306.34|11
1646873260000|2022-03-10 00:47:40|309.25|306.35|309.08|306.18|309.27|306.37|309.07|306.17|19
1646873270000|2022-03-10 00:47:50|309.13|306.23|309.26|306.36|309.26|306.36|309.12|306.22|14
1646873280000|2022-03-10 00:48:00|309.27|306.37|309.32|306.42|309.32|306.42|309.23|306.33|15
1646873290000|2022-03-10 00:48:10|309.33|306.43|309.29|306.39|309.34|306.44|309.27|306.37|6
1646873300000|2022-03-10 00:48:20|309.28|306.38|309.27|306.37|309.34|306.44|309.27|306.37|8
1646873310000|2022-03-10 00:48:30|309.32|306.42|309.4|306.5|309.41|306.51|309.32|306.42|8
1646873320000|2022-03-10 00:48:40|309.38|306.48|309.33|306.43|309.42|306.52|309.33|306.43|8
1646873330000|2022-03-10 00:48:50|309.34|306.44|309.45|306.55|309.48|306.58|309.34|306.44|11
1646873340000|2022-03-10 00:49:00|309.43|306.53|309.31|306.41|309.45|306.55|309.28|306.38|16
1646873350000|2022-03-10 00:49:10|309.32|306.42|309.3|306.4|309.32|306.42|309.27|306.37|19
1646873360000|2022-03-10 00:49:20|309.29|306.39|309.26|306.36|309.31|306.41|309.26|306.36|9
1646873370000|2022-03-10 00:49:30|309.27|306.37|309.26|306.36|309.28|306.38|309.26|306.36|6
1646873380000|2022-03-10 00:49:40|309.27|306.37|309.13|306.23|309.27|306.37|309.12|306.22|11
1646873390000|2022-03-10 00:49:50|309.12|306.22|309.12|306.22|309.12|306.22|309.12|306.22|1
1646873400000|2022-03-10 00:50:00|309.09|306.19|309.05|306.15|309.1|306.2|309.03|306.13|10
1646873410000|2022-03-10 00:50:10|309.03|306.13|308.8|305.9|309.07|306.17|308.8|305.9|20
1646873420000|2022-03-10 00:50:20|308.79|305.89|308.81|305.91|308.84|305.94|308.79|305.89|8
1646873430000|2022-03-10 00:50:30|308.79|305.89|308.46|305.56|308.79|305.89|308.46|305.56|25
1646873440000|2022-03-10 00:50:40|308.42|305.52|308.4|305.5|308.46|305.56|308.37|305.47|16
1646873450000|2022-03-10 00:50:50|308.39|305.49|308.41|305.51|308.44|305.54|308.39|305.49|14
1646873460000|2022-03-10 00:51:00|308.4|305.5|308.34|305.44|308.42|305.52|308.27|305.37|22
1646873470000|2022-03-10 00:51:10|308.3|305.4|308.33|305.43|308.37|305.47|308.3|305.4|23
1646873480000|2022-03-10 00:51:20|308.34|305.44|308.34|305.44|308.34|305.44|308.32|305.42|7
1646873490000|2022-03-10 00:51:30|308.33|305.43|308.37|305.47|308.4|305.5|308.32|305.42|13
1646873500000|2022-03-10 00:51:40|308.36|305.46|308.31|305.41|308.39|305.49|308.27|305.37|16
1646873510000|2022-03-10 00:51:50|308.32|305.42|308.31|305.41|308.34|305.44|308.29|305.39|18
1646873520000|2022-03-10 00:52:00|308.32|305.42|308.4|305.5|308.42|305.52|308.31|305.41|13
1646873530000|2022-03-10 00:52:10|308.41|305.51|308.41|305.51|308.41|305.51|308.4|305.5|7
1646873540000|2022-03-10 00:52:20|308.46|305.56|308.69|305.79|308.69|305.79|308.46|305.56|16
1646873550000|2022-03-10 00:52:30|308.68|305.78|308.68|305.78|308.72|305.82|308.67|305.77|18
1646873560000|2022-03-10 00:52:40|308.67|305.77|308.74|305.84|308.78|305.88|308.67|305.77|13
1646873570000|2022-03-10 00:52:50|308.73|305.83|308.58|305.68|308.73|305.83|308.58|305.68|10
1646873580000|2022-03-10 00:53:00|308.62|305.72|308.67|305.77|308.67|305.77|308.54|305.64|11
1646873590000|2022-03-10 00:53:10|308.68|305.78|308.78|305.88|308.8|305.9|308.68|305.78|21
1646873600000|2022-03-10 00:53:20|308.79|305.89|308.73|305.83|308.81|305.91|308.72|305.82|12
1646873610000|2022-03-10 00:53:30|308.7|305.8|308.63|305.73|308.7|305.8|308.61|305.71|15
1646873620000|2022-03-10 00:53:40|308.62|305.72|308.6|305.7|308.62|305.72|308.58|305.68|11
1646873630000|2022-03-10 00:53:50|308.54|305.64|308.58|305.68|308.63|305.73|308.53|305.63|20
1646873640000|2022-03-10 00:54:00|308.59|305.69|308.64|305.74|308.67|305.77|308.58|305.68|26
1646873650000|2022-03-10 00:54:10|308.63|305.73|308.54|305.64|308.65|305.75|308.52|305.62|20
1646873660000|2022-03-10 00:54:20|308.58|305.68|308.55|305.65|308.58|305.68|308.46|305.56|16
1646873670000|2022-03-10 00:54:30|308.53|305.63|308.52|305.62|308.53|305.63|308.51|305.61|4
1646873680000|2022-03-10 00:54:40|308.51|305.61|308.52|305.62|308.52|305.62|308.5|305.6|10
1646873690000|2022-03-10 00:54:50|308.51|305.61|308.5|305.6|308.52|305.62|308.48|305.58|8
1646873700000|2022-03-10 00:55:00|308.52|305.62|308.5|305.6|308.52|305.62|308.47|305.57|3
1646873710000|2022-03-10 00:55:10|308.47|305.57|308.24|305.34|308.51|305.61|308.24|305.34|30
1646873720000|2022-03-10 00:55:20|308.23|305.33|308.18|305.28|308.25|305.35|308.14|305.24|22
1646873730000|2022-03-10 00:55:30|308.19|305.29|308.22|305.32|308.22|305.32|308.19|305.29|10
1646873740000|2022-03-10 00:55:40|308.21|305.31|308.28|305.38|308.3|305.4|308.21|305.31|10
1646873750000|2022-03-10 00:55:50|308.27|305.37|308.4|305.5|308.42|305.52|308.27|305.37|27
1646873760000|2022-03-10 00:56:00|308.42|305.52|308.55|305.65|308.57|305.67|308.41|305.51|27
1646873770000|2022-03-10 00:56:10|308.56|305.66|308.57|305.67|308.59|305.69|308.56|305.66|13
1646873780000|2022-03-10 00:56:20|308.58|305.68|308.54|305.64|308.58|305.68|308.54|305.64|4
1646873790000|2022-03-10 00:56:30|308.53|305.63|308.64|305.74|308.64|305.74|308.53|305.63|8
1646873800000|2022-03-10 00:56:40|308.63|305.73|308.62|305.72|308.64|305.74|308.61|305.71|10
1646873810000|2022-03-10 00:56:50|308.61|305.71|308.62|305.72|308.63|305.73|308.61|305.71|4
1646873820000|2022-03-10 00:57:00|308.63|305.73|308.65|305.75|308.65|305.75|308.6|305.7|13
1646873830000|2022-03-10 00:57:10|308.62|305.72|308.58|305.68|308.63|305.73|308.54|305.64|17
1646873840000|2022-03-10 00:57:20|308.54|305.64|308.54|305.64|308.57|305.67|308.52|305.62|17
1646873850000|2022-03-10 00:57:30|308.57|305.67|308.54|305.64|308.57|305.67|308.53|305.63|9
1646873860000|2022-03-10 00:57:40|308.56|305.66|308.54|305.64|308.57|305.67|308.53|305.63|20
1646873870000|2022-03-10 00:57:50|308.53|305.63|308.53|305.63|308.56|305.66|308.53|305.63|12
1646873880000|2022-03-10 00:58:00|308.55|305.65|308.55|305.65|308.59|305.69|308.53|305.63|17
1646873890000|2022-03-10 00:58:10|308.57|305.67|308.5|305.6|308.58|305.68|308.5|305.6|12
1646873900000|2022-03-10 00:58:20|308.51|305.61|308.65|305.75|308.65|305.75|308.51|305.61|6
1646873910000|2022-03-10 00:58:30|308.66|305.76|308.67|305.77|308.68|305.78|308.65|305.75|12
1646873920000|2022-03-10 00:58:40|308.68|305.78|308.6|305.7|308.68|305.78|308.57|305.67|25
1646873930000|2022-03-10 00:58:50|308.47|305.57|308.45|305.55|308.49|305.59|308.42|305.52|23
1646873940000|2022-03-10 00:59:00|308.44|305.54|308.39|305.49|308.47|305.57|308.33|305.43|19
1646873950000|2022-03-10 00:59:10|308.4|305.5|308.46|305.56|308.49|305.59|308.38|305.48|15
1646873960000|2022-03-10 00:59:20|308.47|305.57|308.47|305.57|308.47|305.57|308.46|305.56|3
1646873970000|2022-03-10 00:59:30|308.48|305.58|308.47|305.57|308.54|305.64|308.46|305.56|13
1646873980000|2022-03-10 00:59:40|308.46|305.56|308.43|305.53|308.47|305.57|308.43|305.53|8
1646873990000|2022-03-10 00:59:50|308.42|305.52|308.26|305.36|308.43|305.53|308.26|305.36|10
1646874000000|2022-03-10 01:00:00|308.29|305.39|308.37|305.47|308.4|305.5|308.29|305.39|19
1646874010000|2022-03-10 01:00:10|308.38|305.48|308.15|305.25|308.38|305.48|308.13|305.23|21
1646874020000|2022-03-10 01:00:20|308.09|305.19|308.05|305.15|308.09|305.19|308.04|305.14|11
1646874030000|2022-03-10 01:00:30|308.06|305.16|308.28|305.38|308.29|305.39|308.05|305.15|21
1646874040000|2022-03-10 01:00:40|308.29|305.39|308.41|305.51|308.42|305.52|308.25|305.35|20
1646874050000|2022-03-10 01:00:50|308.4|305.5|308.39|305.49|308.42|305.52|308.38|305.48|16
1646874060000|2022-03-10 01:01:00|308.4|305.5|308.31|305.41|308.4|305.5|308.31|305.41|17
1646874070000|2022-03-10 01:01:10|308.33|305.43|308.27|305.37|308.35|305.45|308.22|305.32|18
1646874080000|2022-03-10 01:01:20|308.23|305.33|308.12|305.22|308.26|305.36|308.1|305.2|17
1646874090000|2022-03-10 01:01:30|308.13|305.23|308.14|305.24|308.19|305.29|308.09|305.19|16
1646874100000|2022-03-10 01:01:40|308.15|305.25|308.17|305.27|308.17|305.27|308.14|305.24|8
1646874110000|2022-03-10 01:01:50|308.16|305.26|308.15|305.25|308.17|305.27|308.13|305.23|14
1646874120000|2022-03-10 01:02:00|308.14|305.24|308.14|305.24|308.19|305.29|308.06|305.16|22
1646874130000|2022-03-10 01:02:10|308.17|305.27|308.16|305.26|308.18|305.28|308.14|305.24|15
1646874140000|2022-03-10 01:02:20|308.15|305.25|308.1|305.2|308.15|305.25|308.1|305.2|14
1646874150000|2022-03-10 01:02:30|308.12|305.22|308.15|305.25|308.17|305.27|308.1|305.2|19
1646874160000|2022-03-10 01:02:40|308.14|305.24|308.17|305.27|308.22|305.32|308.13|305.23|17
1646874170000|2022-03-10 01:02:50|308.19|305.29|308.09|305.19|308.19|305.29|308.09|305.19|19
1646874180000|2022-03-10 01:03:00|308.08|305.18|308.01|305.11|308.08|305.18|308|305.1|9
1646874190000|2022-03-10 01:03:10|308|305.1|307.73|304.83|308.02|305.12|307.73|304.83|23
1646874200000|2022-03-10 01:03:20|307.72|304.82|307.73|304.83|307.73|304.83|307.69|304.79|10
1646874210000|2022-03-10 01:03:30|307.69|304.79|307.47|304.57|307.69|304.79|307.46|304.56|22
1646874220000|2022-03-10 01:03:40|307.48|304.58|307.4|304.5|307.51|304.61|307.36|304.46|14
1646874230000|2022-03-10 01:03:50|307.36|304.46|307.33|304.43|307.4|304.5|307.14|304.24|27
1646874240000|2022-03-10 01:04:00|307.32|304.42|307.52|304.62|307.55|304.65|307.31|304.41|29
1646874250000|2022-03-10 01:04:10|307.5|304.6|307.45|304.55|307.5|304.6|307.44|304.54|24
1646874260000|2022-03-10 01:04:20|307.47|304.57|307.36|304.46|307.47|304.57|307.34|304.44|20
1646874270000|2022-03-10 01:04:30|307.38|304.48|307.16|304.26|307.38|304.48|306.98|304.08|25
1646874280000|2022-03-10 01:04:40|307.18|304.28|307.17|304.27|307.22|304.32|307.16|304.26|13
1646874290000|2022-03-10 01:04:50|307.16|304.26|307.12|304.22|307.16|304.26|307.12|304.22|14
1646874300000|2022-03-10 01:05:00|307.1|304.2|307.15|304.25|307.17|304.27|307.08|304.18|13
1646874310000|2022-03-10 01:05:10|307.16|304.26|307.12|304.22|307.16|304.26|307.1|304.2|11
1646874320000|2022-03-10 01:05:20|307.11|304.21|307.07|304.17|307.11|304.21|307.07|304.17|9
1646874330000|2022-03-10 01:05:30|307.02|304.12|307.09|304.19|307.09|304.19|306.95|304.05|21
1646874340000|2022-03-10 01:05:40|307.08|304.18|307.07|304.17|307.09|304.19|307.07|304.17|4
1646874350000|2022-03-10 01:05:50|307.08|304.18|306.91|304.01|307.08|304.18|306.91|304.01|16
1646874360000|2022-03-10 01:06:00|306.92|304.02|306.97|304.07|306.98|304.08|306.91|304.01|14
1646874370000|2022-03-10 01:06:10|306.98|304.08|307|304.1|307.08|304.18|306.98|304.08|21
1646874380000|2022-03-10 01:06:20|307.01|304.11|307.07|304.17|307.12|304.22|306.96|304.06|26
1646874390000|2022-03-10 01:06:30|307.06|304.16|307.03|304.13|307.08|304.18|307.03|304.13|25
1646874400000|2022-03-10 01:06:40|307.04|304.14|307.05|304.15|307.07|304.17|307.03|304.13|17
1646874410000|2022-03-10 01:06:50|307.06|304.16|307.03|304.13|307.09|304.19|307.01|304.11|14
1646874420000|2022-03-10 01:07:00|307.01|304.11|307.05|304.15|307.05|304.15|307.01|304.11|17
1646874430000|2022-03-10 01:07:10|307.04|304.14|307.18|304.28|307.28|304.38|307.04|304.14|29
1646874440000|2022-03-10 01:07:20|307.16|304.26|307.26|304.36|307.3|304.4|307.14|304.24|26
1646874450000|2022-03-10 01:07:30|307.25|304.35|307.27|304.37|307.27|304.37|307.25|304.35|8
1646874460000|2022-03-10 01:07:40|307.26|304.36|307.25|304.35|307.27|304.37|307.24|304.34|8
1646874470000|2022-03-10 01:07:50|307.26|304.36|307.21|304.31|307.27|304.37|307.21|304.31|13
1646874480000|2022-03-10 01:08:00|307.2|304.3|307.24|304.34|307.25|304.35|307.17|304.27|12
1646874490000|2022-03-10 01:08:10|307.25|304.35|307.33|304.43|307.33|304.43|307.24|304.34|13
1646874500000|2022-03-10 01:08:20|307.35|304.45|307.42|304.52|307.44|304.54|307.35|304.45|8
1646874510000|2022-03-10 01:08:30|307.43|304.53|307.45|304.55|307.47|304.57|307.41|304.51|16
1646874520000|2022-03-10 01:08:40|307.44|304.54|307.46|304.56|307.48|304.58|307.44|304.54|9
1646874530000|2022-03-10 01:08:50|307.45|304.55|307.47|304.57|307.48|304.58|307.44|304.54|10
1646874540000|2022-03-10 01:09:00|307.46|304.56|307.38|304.48|307.46|304.56|307.38|304.48|11
1646874550000|2022-03-10 01:09:10|307.39|304.49|307.36|304.46|307.42|304.52|307.36|304.46|11
1646874560000|2022-03-10 01:09:20|307.35|304.45|307.23|304.33|307.35|304.45|307.2|304.3|11
1646874570000|2022-03-10 01:09:30|307.21|304.31|307.19|304.29|307.22|304.32|307.19|304.29|6
1646874580000|2022-03-10 01:09:40|307.18|304.28|307.19|304.29|307.22|304.32|307.17|304.27|7
1646874590000|2022-03-10 01:09:50|307.21|304.31|307.13|304.23|307.22|304.32|307.08|304.18|13
1646874600000|2022-03-10 01:10:00|307.14|304.24|307.14|304.24|307.16|304.26|307.13|304.23|7
1646874610000|2022-03-10 01:10:10|307.13|304.23|306.92|304.02|307.14|304.24|306.92|304.02|19
1646874620000|2022-03-10 01:10:20|306.94|304.04|306.76|303.86|306.95|304.05|306.76|303.86|26
1646874630000|2022-03-10 01:10:30|306.75|303.85|306.7|303.8|306.76|303.86|306.66|303.76|17
1646874640000|2022-03-10 01:10:40|306.69|303.79|307.1|304.2|307.16|304.26|306.69|303.79|19
1646874650000|2022-03-10 01:10:50|307.11|304.21|307.12|304.22|307.14|304.24|307.11|304.21|10
1646874660000|2022-03-10 01:11:00|307.11|304.21|306.97|304.07|307.13|304.23|306.97|304.07|17
1646874670000|2022-03-10 01:11:10|306.99|304.09|307.05|304.15|307.06|304.16|306.98|304.08|14
1646874680000|2022-03-10 01:11:20|307.06|304.16|307.04|304.14|307.06|304.16|307.04|304.14|5
1646874690000|2022-03-10 01:11:30|307.03|304.13|307.05|304.15|307.07|304.17|307.03|304.13|15
1646874700000|2022-03-10 01:11:40|307.04|304.14|307.09|304.19|307.09|304.19|307.04|304.14|7
1646874710000|2022-03-10 01:11:50|307.08|304.18|307.08|304.18|307.11|304.21|307.08|304.18|16
1646874720000|2022-03-10 01:12:00|307.15|304.25|307.1|304.2|307.16|304.26|307.1|304.2|25
1646874730000|2022-03-10 01:12:10|307.07|304.17|307.13|304.23|307.15|304.25|306.96|304.06|29
1646874740000|2022-03-10 01:12:20|307.12|304.22|307.29|304.39|307.32|304.42|307.11|304.21|23
1646874750000|2022-03-10 01:12:30|307.28|304.38|307.3|304.4|307.33|304.43|307.27|304.37|20
1646874760000|2022-03-10 01:12:40|307.28|304.38|307.27|304.37|307.29|304.39|307.27|304.37|15
1646874770000|2022-03-10 01:12:50|307.28|304.38|307.24|304.34|307.28|304.38|307.24|304.34|15
1646874780000|2022-03-10 01:13:00|307.25|304.35|307.2|304.3|307.28|304.38|307.18|304.28|18
1646874790000|2022-03-10 01:13:10|307.21|304.31|307.25|304.35|307.25|304.35|307.2|304.3|9
1646874800000|2022-03-10 01:13:20|307.24|304.34|307.24|304.34|307.24|304.34|307.22|304.32|6
1646874810000|2022-03-10 01:13:30|307.22|304.32|307.35|304.45|307.35|304.45|307.22|304.32|15
1646874820000|2022-03-10 01:13:40|307.36|304.46|307.58|304.68|307.69|304.79|307.36|304.46|21
1646874830000|2022-03-10 01:13:50|307.57|304.67|307.64|304.74|307.64|304.74|307.49|304.59|19
1646874840000|2022-03-10 01:14:00|307.63|304.73|307.55|304.65|307.65|304.75|307.55|304.65|21
1646874850000|2022-03-10 01:14:10|307.5|304.6|307.48|304.58|307.55|304.65|307.47|304.57|23
1646874860000|2022-03-10 01:14:20|307.49|304.59|307.48|304.58|307.49|304.59|307.46|304.56|14
1646874870000|2022-03-10 01:14:30|307.47|304.57|307.6|304.7|307.64|304.74|307.47|304.57|30
1646874880000|2022-03-10 01:14:40|307.58|304.68|307.54|304.64|307.59|304.69|307.52|304.62|11
1646874890000|2022-03-10 01:14:50|307.53|304.63|307.48|304.58|307.53|304.63|307.48|304.58|8
1646874900000|2022-03-10 01:15:00|307.49|304.59|307.44|304.54|307.5|304.6|307.44|304.54|16
1646874910000|2022-03-10 01:15:10|307.43|304.53|307.48|304.58|307.48|304.58|307.43|304.53|7
1646874920000|2022-03-10 01:15:20|307.47|304.57|307.51|304.61|307.51|304.61|307.46|304.56|15
1646874930000|2022-03-10 01:15:30|307.52|304.62|307.53|304.63|307.53|304.63|307.51|304.61|4
1646874940000|2022-03-10 01:15:40|307.52|304.62|307.6|304.7|307.63|304.73|307.52|304.62|12
1646874950000|2022-03-10 01:15:50|307.59|304.69|307.64|304.74|307.64|304.74|307.59|304.69|11
1646874960000|2022-03-10 01:16:00|307.63|304.73|307.73|304.83|307.74|304.84|307.63|304.73|15
1646874970000|2022-03-10 01:16:10|307.74|304.84|307.76|304.86|307.77|304.87|307.74|304.84|16
1646874980000|2022-03-10 01:16:20|307.77|304.87|307.77|304.87|307.77|304.87|307.74|304.84|20
1646874990000|2022-03-10 01:16:30|307.78|304.88|308.03|305.13|308.03|305.13|307.77|304.87|7
1646875000000|2022-03-10 01:16:40|308.01|305.11|308.17|305.27|308.17|305.27|308.01|305.11|19
1646875010000|2022-03-10 01:16:50|308.22|305.32|308.21|305.31|308.22|305.32|308.21|305.31|2
1646875020000|2022-03-10 01:17:00|308.22|305.32|308.09|305.19|308.22|305.32|308.08|305.18|21
1646875030000|2022-03-10 01:17:10|308.1|305.2|308.22|305.32|308.26|305.36|308.09|305.19|15
1646875040000|2022-03-10 01:17:20|308.2|305.3|308.07|305.17|308.22|305.32|308.06|305.16|24
1646875050000|2022-03-10 01:17:30|308.06|305.16|307.92|305.02|308.08|305.18|307.91|305.01|27
1646875060000|2022-03-10 01:17:40|307.91|305.01|307.98|305.08|308|305.1|307.91|305.01|20
1646875070000|2022-03-10 01:17:50|307.97|305.07|308|305.1|308.03|305.13|307.97|305.07|18
1646875080000|2022-03-10 01:18:00|307.98|305.08|307.96|305.06|307.99|305.09|307.93|305.03|20
1646875090000|2022-03-10 01:18:10|307.95|305.05|307.99|305.09|307.99|305.09|307.95|305.05|11
1646875100000|2022-03-10 01:18:20|307.98|305.08|308.02|305.12|308.03|305.13|307.97|305.07|10
1646875110000|2022-03-10 01:18:30|308.01|305.11|307.96|305.06|308.01|305.11|307.94|305.04|16
1646875120000|2022-03-10 01:18:40|307.97|305.07|307.92|305.02|307.97|305.07|307.91|305.01|11
1646875130000|2022-03-10 01:18:50|307.93|305.03|308.13|305.23|308.18|305.28|307.93|305.03|12
1646875140000|2022-03-10 01:19:00|308.14|305.24|308.18|305.28|308.18|305.28|307.99|305.09|24
1646875150000|2022-03-10 01:19:10|308.19|305.29|308.12|305.22|308.19|305.29|308.08|305.18|17
1646875160000|2022-03-10 01:19:20|308.11|305.21|308.11|305.21|308.15|305.25|308.09|305.19|24
1646875170000|2022-03-10 01:19:30|308.07|305.17|308.03|305.13|308.09|305.19|308.01|305.11|20
1646875180000|2022-03-10 01:19:40|308.02|305.12|308.04|305.14|308.06|305.16|308.02|305.12|14
1646875190000|2022-03-10 01:19:50|308.06|305.16|308.01|305.11|308.08|305.18|307.98|305.08|15
1646875200000|2022-03-10 01:20:00|307.98|305.08|308|305.1|308.07|305.17|307.95|305.05|20
1646875210000|2022-03-10 01:20:10|308.01|305.11|308.08|305.18|308.08|305.18|308.01|305.11|19
1646875220000|2022-03-10 01:20:20|308.07|305.17|308.2|305.3|308.22|305.32|308.06|305.16|16
1646875230000|2022-03-10 01:20:30|308.21|305.31|308.19|305.29|308.23|305.33|308.19|305.29|12
1646875240000|2022-03-10 01:20:40|308.22|305.32|308.21|305.31|308.22|305.32|308.19|305.29|11
1646875250000|2022-03-10 01:20:50|308.2|305.3|308.2|305.3|308.2|305.3|308.2|305.3|1
1646875260000|2022-03-10 01:21:00|308.19|305.29|308.2|305.3|308.21|305.31|308.19|305.29|5
1646875270000|2022-03-10 01:21:10|308.19|305.29|308.2|305.3|308.21|305.31|308.19|305.29|17
1646875280000|2022-03-10 01:21:20|308.19|305.29|308.32|305.42|308.32|305.42|308.19|305.29|13
1646875290000|2022-03-10 01:21:30|308.35|305.45|308.39|305.49|308.44|305.54|308.35|305.45|13
1646875300000|2022-03-10 01:21:40|308.38|305.48|308.38|305.48|308.4|305.5|308.36|305.46|9
1646875310000|2022-03-10 01:21:50|308.35|305.45|308.36|305.46|308.36|305.46|308.34|305.44|17
1646875320000|2022-03-10 01:22:00|308.35|305.45|308.28|305.38|308.36|305.46|308.21|305.31|23
1646875330000|2022-03-10 01:22:10|308.29|305.39|308.29|305.39|308.3|305.4|308.26|305.36|11
1646875340000|2022-03-10 01:22:20|308.3|305.4|308.27|305.37|308.3|305.4|308.27|305.37|8
1646875350000|2022-03-10 01:22:30|308.26|305.36|308.33|305.43|308.34|305.44|308.26|305.36|11
1646875360000|2022-03-10 01:22:40|308.32|305.42|308.51|305.61|308.51|305.61|308.32|305.42|16
1646875370000|2022-03-10 01:22:50|308.5|305.6|308.47|305.57|308.5|305.6|308.46|305.56|9
1646875380000|2022-03-10 01:23:00|308.46|305.56|308.37|305.47|308.47|305.57|308.37|305.47|14
1646875390000|2022-03-10 01:23:10|308.36|305.46|308.21|305.31|308.38|305.48|308.18|305.28|17
1646875400000|2022-03-10 01:23:20|308.23|305.33|308.2|305.3|308.28|305.38|308.2|305.3|20
1646875410000|2022-03-10 01:23:30|308.23|305.33|308.29|305.39|308.34|305.44|308.21|305.31|20
1646875420000|2022-03-10 01:23:40|308.32|305.42|308.33|305.43|308.34|305.44|308.32|305.42|9
1646875430000|2022-03-10 01:23:50|308.32|305.42|308.31|305.41|308.33|305.43|308.29|305.39|8
1646875440000|2022-03-10 01:24:00|308.32|305.42|308.36|305.46|308.38|305.48|308.31|305.41|17
1646875450000|2022-03-10 01:24:10|308.35|305.45|308.36|305.46|308.36|305.46|308.33|305.43|10
1646875460000|2022-03-10 01:24:20|308.37|305.47|308.45|305.55|308.45|305.55|308.35|305.45|14
1646875470000|2022-03-10 01:24:30|308.48|305.58|308.55|305.65|308.55|305.65|308.48|305.58|7
1646875480000|2022-03-10 01:24:40|308.54|305.64|308.4|305.5|308.55|305.65|308.38|305.48|16
1646875490000|2022-03-10 01:24:50|308.43|305.53|308.49|305.59|308.5|305.6|308.4|305.5|12
1646875500000|2022-03-10 01:25:00|308.52|305.62|308.66|305.76|308.67|305.77|308.52|305.62|13
1646875510000|2022-03-10 01:25:10|308.67|305.77|308.69|305.79|308.71|305.81|308.66|305.76|16
1646875520000|2022-03-10 01:25:20|308.66|305.76|308.71|305.81|308.73|305.83|308.64|305.74|12
1646875530000|2022-03-10 01:25:30|308.72|305.82|308.8|305.9|308.82|305.92|308.72|305.82|17
1646875540000|2022-03-10 01:25:40|308.78|305.88|308.81|305.91|308.87|305.97|308.77|305.87|23
1646875550000|2022-03-10 01:25:50|308.86|305.96|308.81|305.91|308.88|305.98|308.77|305.87|19
1646875560000|2022-03-10 01:26:00|308.8|305.9|308.78|305.88|308.9|306|308.77|305.87|13
1646875570000|2022-03-10 01:26:10|308.79|305.89|308.91|306.01|308.92|306.02|308.77|305.87|12
1646875580000|2022-03-10 01:26:20|308.89|305.99|308.91|306.01|308.93|306.03|308.87|305.97|20
1646875590000|2022-03-10 01:26:30|308.92|306.02|309.01|306.11|309.01|306.11|308.91|306.01|9
1646875600000|2022-03-10 01:26:40|309|306.1|308.93|306.03|309.01|306.11|308.92|306.02|12
1646875610000|2022-03-10 01:26:50|308.94|306.04|308.91|306.01|308.95|306.05|308.9|306|17
1646875620000|2022-03-10 01:27:00|308.93|306.03|308.93|306.03|308.93|306.03|308.92|306.02|3
1646875630000|2022-03-10 01:27:10|308.92|306.02|308.93|306.03|308.93|306.03|308.92|306.02|4
1646875640000|2022-03-10 01:27:20|308.92|306.02|308.89|305.99|308.93|306.03|308.88|305.98|9
1646875650000|2022-03-10 01:27:30|308.88|305.98|308.88|305.98|308.9|306|308.88|305.98|11
1646875660000|2022-03-10 01:27:40|308.89|305.99|308.83|305.93|308.89|305.99|308.83|305.93|15
1646875670000|2022-03-10 01:27:50|308.82|305.92|308.83|305.93|308.85|305.95|308.82|305.92|9
1646875680000|2022-03-10 01:28:00|308.84|305.94|308.8|305.9|308.84|305.94|308.78|305.88|11
1646875690000|2022-03-10 01:28:10|308.79|305.89|308.78|305.88|308.8|305.9|308.78|305.88|8
1646875700000|2022-03-10 01:28:20|308.79|305.89|308.88|305.98|308.88|305.98|308.78|305.88|13
1646875710000|2022-03-10 01:28:30|308.86|305.96|308.89|305.99|308.9|306|308.85|305.95|15
1646875720000|2022-03-10 01:28:40|308.86|305.96|308.79|305.89|308.86|305.96|308.76|305.86|15
1646875730000|2022-03-10 01:28:50|308.8|305.9|308.8|305.9|308.8|305.9|308.79|305.89|5
1646875740000|2022-03-10 01:29:00|308.81|305.91|308.81|305.91|308.85|305.95|308.8|305.9|17
1646875750000|2022-03-10 01:29:10|308.82|305.92|308.9|306|308.9|306|308.82|305.92|9
1646875760000|2022-03-10 01:29:20|308.83|305.93|308.85|305.95|308.88|305.98|308.81|305.91|16
1646875770000|2022-03-10 01:29:30|308.82|305.92|308.84|305.94|308.88|305.98|308.82|305.92|9
1646875780000|2022-03-10 01:29:40|308.83|305.93|308.76|305.86|308.85|305.95|308.75|305.85|16
1646875790000|2022-03-10 01:29:50|308.75|305.85|308.73|305.83|308.79|305.89|308.73|305.83|11
1646875800000|2022-03-10 01:30:00|308.71|305.81|308.77|305.87|308.81|305.91|308.67|305.77|21
1646875810000|2022-03-10 01:30:10|308.78|305.88|308.78|305.88|308.81|305.91|308.76|305.86|15
1646875820000|2022-03-10 01:30:20|308.77|305.87|308.75|305.85|308.79|305.89|308.75|305.85|6
1646875830000|2022-03-10 01:30:30|308.76|305.86|308.71|305.81|308.78|305.88|308.71|305.81|21
1646875840000|2022-03-10 01:30:40|308.73|305.83|308.74|305.84|308.75|305.85|308.71|305.81|11
1646875850000|2022-03-10 01:30:50|308.75|305.85|308.72|305.82|308.75|305.85|308.71|305.81|13
1646875860000|2022-03-10 01:31:00|308.74|305.84|308.72|305.82|308.74|305.84|308.71|305.81|7
1646875870000|2022-03-10 01:31:10|308.71|305.81|308.71|305.81|308.72|305.82|308.7|305.8|10
1646875880000|2022-03-10 01:31:20|308.72|305.82|308.78|305.88|308.78|305.88|308.7|305.8|8
1646875890000|2022-03-10 01:31:30|308.81|305.91|308.86|305.96|308.87|305.97|308.81|305.91|15
1646875900000|2022-03-10 01:31:40|308.87|305.97|308.87|305.97|308.87|305.97|308.85|305.95|6
1646875910000|2022-03-10 01:31:50|308.86|305.96|308.88|305.98|308.88|305.98|308.86|305.96|3
1646875920000|2022-03-10 01:32:00|308.87|305.97|308.73|305.83|308.87|305.97|308.73|305.83|19
1646875930000|2022-03-10 01:32:10|308.72|305.82|308.66|305.76|308.72|305.82|308.64|305.74|11
1646875940000|2022-03-10 01:32:20|308.65|305.75|308.57|305.67|308.65|305.75|308.57|305.67|5
1646875950000|2022-03-10 01:32:30|308.58|305.68|308.57|305.67|308.64|305.74|308.52|305.62|24
1646875960000|2022-03-10 01:32:40|308.59|305.69|308.51|305.61|308.6|305.7|308.48|305.58|24
1646875970000|2022-03-10 01:32:50|308.49|305.59|308.49|305.59|308.51|305.61|308.47|305.57|18
1646875980000|2022-03-10 01:33:00|308.5|305.6|308.47|305.57|308.5|305.6|308.47|305.57|8
1646875990000|2022-03-10 01:33:10|308.49|305.59|308.49|305.59|308.49|305.59|308.47|305.57|4
1646876000000|2022-03-10 01:33:20|308.48|305.58|308.49|305.59|308.51|305.61|308.47|305.57|14
1646876010000|2022-03-10 01:33:30|308.5|305.6|308.58|305.68|308.58|305.68|308.5|305.6|10
1646876020000|2022-03-10 01:33:40|308.57|305.67|308.47|305.57|308.58|305.68|308.47|305.57|10
1646876030000|2022-03-10 01:33:50|308.48|305.58|308.53|305.63|308.55|305.65|308.48|305.58|15
1646876040000|2022-03-10 01:34:00|308.54|305.64|308.57|305.67|308.57|305.67|308.54|305.64|9
1646876050000|2022-03-10 01:34:10|308.58|305.68|308.53|305.63|308.59|305.69|308.52|305.62|17
1646876060000|2022-03-10 01:34:20|308.55|305.65|308.49|305.59|308.55|305.65|308.49|305.59|10
1646876070000|2022-03-10 01:34:30|308.5|305.6|308.5|305.6|308.51|305.61|308.49|305.59|6
1646876080000|2022-03-10 01:34:40|308.52|305.62|308.47|305.57|308.52|305.62|308.47|305.57|10
1646876090000|2022-03-10 01:34:50|308.48|305.58|308.53|305.63|308.53|305.63|308.47|305.57|7
1646876100000|2022-03-10 01:35:00|308.52|305.62|308.48|305.58|308.53|305.63|308.48|305.58|11
1646876110000|2022-03-10 01:35:10|308.49|305.59|308.5|305.6|308.51|305.61|308.48|305.58|11
1646876120000|2022-03-10 01:35:20|308.47|305.57|308.21|305.31|308.47|305.57|308.21|305.31|22
1646876130000|2022-03-10 01:35:30|308.19|305.29|308.31|305.41|308.31|305.41|308.18|305.28|18
1646876140000|2022-03-10 01:35:40|308.3|305.4|307.99|305.09|308.3|305.4|307.99|305.09|24
1646876150000|2022-03-10 01:35:50|307.98|305.08|307.87|304.97|307.99|305.09|307.87|304.97|17
1646876160000|2022-03-10 01:36:00|307.86|304.96|307.75|304.85|307.88|304.98|307.74|304.84|21
1646876170000|2022-03-10 01:36:10|307.76|304.86|307.6|304.7|307.76|304.86|307.59|304.69|19
1646876180000|2022-03-10 01:36:20|307.59|304.69|307.56|304.66|307.62|304.72|307.56|304.66|18
1646876190000|2022-03-10 01:36:30|307.53|304.63|307.43|304.53|307.56|304.66|307.42|304.52|29
1646876200000|2022-03-10 01:36:40|307.44|304.54|307.54|304.64|307.54|304.64|307.42|304.52|16
1646876210000|2022-03-10 01:36:50|307.51|304.61|307.54|304.64|307.54|304.64|307.51|304.61|10
1646876220000|2022-03-10 01:37:00|307.55|304.65|307.53|304.63|307.55|304.65|307.52|304.62|14
1646876230000|2022-03-10 01:37:10|307.52|304.62|307.5|304.6|307.54|304.64|307.5|304.6|8
1646876240000|2022-03-10 01:37:20|307.51|304.61|307.43|304.53|307.51|304.61|307.43|304.53|12
1646876250000|2022-03-10 01:37:30|307.42|304.52|307.09|304.19|307.43|304.53|307.06|304.16|26
1646876260000|2022-03-10 01:37:40|307.07|304.17|307.07|304.17|307.16|304.26|306.71|303.81|32
1646876270000|2022-03-10 01:37:50|307.05|304.15|306.83|303.93|307.09|304.19|306.83|303.93|27
1646876280000|2022-03-10 01:38:00|306.87|303.97|306.49|303.59|306.87|303.97|306.44|303.54|32
1646876290000|2022-03-10 01:38:10|306.42|303.52|306.41|303.51|306.63|303.73|306.28|303.38|31
1646876300000|2022-03-10 01:38:20|306.4|303.5|306.63|303.73|306.67|303.77|306.39|303.49|27
1646876310000|2022-03-10 01:38:30|306.6|303.7|306.7|303.8|306.76|303.86|306.56|303.66|26
1646876320000|2022-03-10 01:38:40|306.67|303.77|306.48|303.58|306.67|303.77|306.42|303.52|26
1646876330000|2022-03-10 01:38:50|306.31|303.41|306.33|303.43|306.36|303.46|306.31|303.41|21
1646876340000|2022-03-10 01:39:00|306.32|303.42|306.39|303.49|306.43|303.53|306.26|303.36|25
1646876350000|2022-03-10 01:39:10|306.38|303.48|306.43|303.53|306.64|303.74|306.38|303.48|31
1646876360000|2022-03-10 01:39:20|306.44|303.54|306.31|303.41|306.44|303.54|306.31|303.41|22
1646876370000|2022-03-10 01:39:30|306.3|303.4|305.94|303.04|306.31|303.41|305.94|303.04|30
1646876380000|2022-03-10 01:39:40|306.02|303.12|305.99|303.09|306.02|303.12|305.87|302.97|18
1646876390000|2022-03-10 01:39:50|306.02|303.12|305.95|303.05|306.08|303.18|305.92|303.02|29
1646876400000|2022-03-10 01:40:00|305.94|303.04|305.67|302.77|305.94|303.04|305.66|302.76|32
1646876410000|2022-03-10 01:40:10|305.66|302.76|305.83|302.93|305.83|302.93|305.66|302.76|32
1646876420000|2022-03-10 01:40:20|305.84|302.94|305.76|302.86|305.92|303.02|305.76|302.86|21
1646876430000|2022-03-10 01:40:30|305.74|302.84|305.58|302.68|305.78|302.88|305.58|302.68|26
1646876440000|2022-03-10 01:40:40|305.59|302.69|305.42|302.52|305.59|302.69|305.33|302.43|26
1646876450000|2022-03-10 01:40:50|305.41|302.51|305.44|302.54|305.44|302.54|305.38|302.48|16
1646876460000|2022-03-10 01:41:00|305.46|302.56|305.1|302.2|305.51|302.61|305.1|302.2|31
1646876470000|2022-03-10 01:41:10|305.02|302.12|305.27|302.37|305.27|302.37|305.02|302.12|27
1646876480000|2022-03-10 01:41:20|305.28|302.38|305.11|302.21|305.29|302.39|305.11|302.21|27
1646876490000|2022-03-10 01:41:30|305.1|302.2|305.03|302.13|305.15|302.25|305.02|302.12|22
1646876500000|2022-03-10 01:41:40|305.04|302.14|304.95|302.05|305.14|302.24|304.95|302.05|16
1646876510000|2022-03-10 01:41:50|304.91|302.01|304.76|301.86|304.91|302.01|304.65|301.75|29
1646876520000|2022-03-10 01:42:00|304.77|301.87|304.79|301.89|304.87|301.97|304.71|301.81|29
1646876530000|2022-03-10 01:42:10|304.76|301.86|304.84|301.94|304.88|301.98|304.74|301.84|28
1646876540000|2022-03-10 01:42:20|304.85|301.95|305.11|302.21|305.15|302.25|304.85|301.95|17
1646876550000|2022-03-10 01:42:30|305.12|302.22|305.19|302.29|305.19|302.29|305.07|302.17|22
1646876560000|2022-03-10 01:42:40|305.17|302.27|305.01|302.11|305.19|302.29|304.93|302.03|28
1646876570000|2022-03-10 01:42:50|305.02|302.12|305.12|302.22|305.16|302.26|305.02|302.12|17
1646876580000|2022-03-10 01:43:00|305.11|302.21|305.18|302.28|305.18|302.28|305.08|302.18|19
1646876590000|2022-03-10 01:43:10|305.16|302.26|305.52|302.62|305.52|302.62|305.09|302.19|28
1646876600000|2022-03-10 01:43:20|305.51|302.61|305.53|302.63|305.66|302.76|305.5|302.6|33
1646876610000|2022-03-10 01:43:30|305.51|302.61|305.29|302.39|305.53|302.63|305.2|302.3|31
1646876620000|2022-03-10 01:43:40|305.31|302.41|305.3|302.4|305.32|302.42|305.27|302.37|16
1646876630000|2022-03-10 01:43:50|305.29|302.39|305.19|302.29|305.29|302.39|305.19|302.29|13
1646876640000|2022-03-10 01:44:00|305.14|302.24|305.23|302.33|305.23|302.33|305.06|302.16|25
1646876650000|2022-03-10 01:44:10|305.24|302.34|305.3|302.4|305.34|302.44|305.19|302.29|22
1646876660000|2022-03-10 01:44:20|305.29|302.39|305.33|302.43|305.33|302.43|305.29|302.39|4
1646876670000|2022-03-10 01:44:30|305.32|302.42|305.32|302.42|305.32|302.42|305.3|302.4|5
1646876680000|2022-03-10 01:44:40|305.33|302.43|305.42|302.52|305.47|302.57|305.32|302.42|19
1646876690000|2022-03-10 01:44:50|305.44|302.54|305.35|302.45|305.49|302.59|305.32|302.42|23
1646876700000|2022-03-10 01:45:00|305.36|302.46|305.44|302.54|305.44|302.54|305.31|302.41|19
1646876710000|2022-03-10 01:45:10|305.42|302.52|305.31|302.41|305.45|302.55|305.27|302.37|17
1646876720000|2022-03-10 01:45:20|305.35|302.45|305.24|302.34|305.47|302.57|305.24|302.34|18
1646876730000|2022-03-10 01:45:30|305.23|302.33|305.18|302.28|305.25|302.35|305.1|302.2|14
1646876740000|2022-03-10 01:45:40|305.17|302.27|305.16|302.26|305.21|302.31|305.15|302.25|17
1646876750000|2022-03-10 01:45:50|305.15|302.25|304.66|301.76|305.21|302.31|304.63|301.73|32
1646876760000|2022-03-10 01:46:00|304.64|301.74|304.59|301.69|304.67|301.77|304.56|301.66|22
1646876770000|2022-03-10 01:46:10|304.58|301.68|304.39|301.49|304.58|301.68|304.32|301.42|32
1646876780000|2022-03-10 01:46:20|304.38|301.48|304.37|301.47|304.44|301.54|304.29|301.39|31
1646876790000|2022-03-10 01:46:30|304.38|301.48|304.1|301.2|304.4|301.5|304.09|301.19|25
1646876800000|2022-03-10 01:46:40|304.13|301.23|304.26|301.36|304.31|301.41|304.07|301.17|26
1646876810000|2022-03-10 01:46:50|304.27|301.37|304.31|301.41|304.39|301.49|304.27|301.37|17
1646876820000|2022-03-10 01:47:00|304.3|301.4|304.16|301.26|304.3|301.4|304.16|301.26|25
1646876830000|2022-03-10 01:47:10|304.15|301.25|304.13|301.23|304.18|301.28|304.13|301.23|15
1646876840000|2022-03-10 01:47:20|304.12|301.22|303.72|300.82|304.14|301.24|303.72|300.82|31
1646876850000|2022-03-10 01:47:30|303.7|300.8|303.41|300.51|303.77|300.87|303.38|300.48|37
1646876860000|2022-03-10 01:47:40|303.4|300.5|303.22|300.32|303.41|300.51|303.16|300.26|36
1646876870000|2022-03-10 01:47:50|303.24|300.34|303.19|300.29|303.41|300.51|303.11|300.21|35
1646876880000|2022-03-10 01:48:00|303.25|300.35|303.54|300.64|303.54|300.64|303.25|300.35|31
1646876890000|2022-03-10 01:48:10|303.55|300.65|303.49|300.59|303.69|300.79|303.45|300.55|21
1646876900000|2022-03-10 01:48:20|303.5|300.6|303.14|300.24|303.54|300.64|303.14|300.24|29
1646876910000|2022-03-10 01:48:30|303.08|300.18|303.19|300.29|303.27|300.37|302.97|300.07|32
1646876920000|2022-03-10 01:48:40|303.22|300.32|303.2|300.3|303.34|300.44|303.04|300.14|27
1646876930000|2022-03-10 01:48:50|303.21|300.31|303.2|300.3|303.25|300.35|303.15|300.25|26
1646876940000|2022-03-10 01:49:00|303.19|300.29|303.17|300.27|303.29|300.39|303.07|300.17|32
1646876950000|2022-03-10 01:49:10|303.18|300.28|303.27|300.37|303.29|300.39|303.14|300.24|22
1646876960000|2022-03-10 01:49:20|303.26|300.36|303.44|300.54|303.46|300.56|303.22|300.32|34
1646876970000|2022-03-10 01:49:30|303.45|300.55|303.22|300.32|303.51|300.61|303.22|300.32|25
1646876980000|2022-03-10 01:49:40|303.2|300.3|303.2|300.3|303.28|300.38|303.17|300.27|25
1646876990000|2022-03-10 01:49:50|303.19|300.29|303.32|300.42|303.4|300.5|303.19|300.29|25
1646877000000|2022-03-10 01:50:00|303.3|300.4|303.17|300.27|303.3|300.4|303|300.1|27
1646877010000|2022-03-10 01:50:10|303.12|300.22|303.43|300.53|303.45|300.55|303.12|300.22|28
1646877020000|2022-03-10 01:50:20|303.44|300.54|303.6|300.7|303.71|300.81|303.42|300.52|34
1646877030000|2022-03-10 01:50:30|303.63|300.73|303.73|300.83|303.73|300.83|303.56|300.66|24
1646877040000|2022-03-10 01:50:40|303.74|300.84|303.67|300.77|303.83|300.93|303.66|300.76|21
1646877050000|2022-03-10 01:50:50|303.66|300.76|303.57|300.67|303.68|300.78|303.57|300.67|22
1646877060000|2022-03-10 01:51:00|303.58|300.68|303.48|300.58|303.59|300.69|303.48|300.58|10
1646877070000|2022-03-10 01:51:10|303.49|300.59|303.59|300.69|303.59|300.69|303.49|300.59|17
1646877080000|2022-03-10 01:51:20|303.6|300.7|303.56|300.66|303.68|300.78|303.56|300.66|19
1646877090000|2022-03-10 01:51:30|303.54|300.64|303.4|300.5|303.55|300.65|303.38|300.48|27
1646877100000|2022-03-10 01:51:40|303.39|300.49|303.38|300.48|303.41|300.51|303.34|300.44|18
1646877110000|2022-03-10 01:51:50|303.39|300.49|303.39|300.49|303.42|300.52|303.37|300.47|18
1646877120000|2022-03-10 01:52:00|303.37|300.47|303.45|300.55|303.45|300.55|303.24|300.34|28
1646877130000|2022-03-10 01:52:10|303.46|300.56|303.57|300.67|303.74|300.84|303.46|300.56|34
1646877140000|2022-03-10 01:52:20|303.59|300.69|303.7|300.8|303.73|300.83|303.56|300.66|27
1646877150000|2022-03-10 01:52:30|303.69|300.79|303.71|300.81|303.71|300.81|303.69|300.79|11
1646877160000|2022-03-10 01:52:40|303.7|300.8|303.76|300.86|303.82|300.92|303.67|300.77|23
1646877170000|2022-03-10 01:52:50|303.77|300.87|303.73|300.83|303.77|300.87|303.73|300.83|6
1646877180000|2022-03-10 01:53:00|303.74|300.84|303.38|300.48|303.74|300.84|303.38|300.48|19
1646877190000|2022-03-10 01:53:10|303.39|300.49|302.93|300.03|303.39|300.49|302.93|300.03|30
1646877200000|2022-03-10 01:53:20|302.96|300.06|302.92|300.02|303|300.1|302.78|299.88|37
1646877210000|2022-03-10 01:53:30|302.87|299.97|302.82|299.92|302.92|300.02|302.8|299.9|30
1646877220000|2022-03-10 01:53:40|302.78|299.88|302.53|299.63|302.81|299.91|302.53|299.63|23
1646877230000|2022-03-10 01:53:50|302.54|299.64|302.44|299.54|302.54|299.64|302.3|299.4|29
1646877240000|2022-03-10 01:54:00|302.45|299.55|302.69|299.79|302.73|299.83|302.45|299.55|33
1646877250000|2022-03-10 01:54:10|302.67|299.77|302.4|299.5|302.67|299.77|302.4|299.5|32
1646877260000|2022-03-10 01:54:20|302.41|299.51|302.48|299.58|302.48|299.58|302.24|299.34|28
1646877270000|2022-03-10 01:54:30|302.49|299.59|302.28|299.38|302.62|299.72|302.25|299.35|34
1646877280000|2022-03-10 01:54:40|302.27|299.37|301.98|299.08|302.33|299.43|301.93|299.03|37
1646877290000|2022-03-10 01:54:50|301.96|299.06|302.15|299.25|302.16|299.26|301.93|299.03|25
1646877300000|2022-03-10 01:55:00|302.16|299.26|302.11|299.21|302.17|299.27|302.07|299.17|19
1646877310000|2022-03-10 01:55:10|302.06|299.16|302|299.1|302.14|299.24|302|299.1|31
1646877320000|2022-03-10 01:55:20|301.92|299.02|302.03|299.13|302.12|299.22|301.75|298.85|35
1646877330000|2022-03-10 01:55:30|302.04|299.14|302.45|299.55|302.45|299.55|302.02|299.12|30
1646877340000|2022-03-10 01:55:40|302.44|299.54|302.5|299.6|302.57|299.67|302.44|299.54|21
1646877350000|2022-03-10 01:55:50|302.49|299.59|302.53|299.63|302.57|299.67|302.49|299.59|18
1646877360000|2022-03-10 01:56:00|302.57|299.67|302.54|299.64|302.58|299.68|302.48|299.58|18
1646877370000|2022-03-10 01:56:10|302.55|299.65|302.91|300.01|302.94|300.04|302.55|299.65|29
1646877380000|2022-03-10 01:56:20|302.88|299.98|303.08|300.18|303.08|300.18|302.84|299.94|25
1646877390000|2022-03-10 01:56:30|303.07|300.17|303.12|300.22|303.19|300.29|303.04|300.14|17
1646877400000|2022-03-10 01:56:40|303.11|300.21|303.04|300.14|303.14|300.24|303.04|300.14|21
1646877410000|2022-03-10 01:56:50|303.05|300.15|303.04|300.14|303.05|300.15|302.99|300.09|11
1646877420000|2022-03-10 01:57:00|303.05|300.15|303.01|300.11|303.05|300.15|303|300.1|14
1646877430000|2022-03-10 01:57:10|303|300.1|302.91|300.01|303|300.1|302.89|299.99|23
1646877440000|2022-03-10 01:57:20|302.9|300|302.9|300|303|300.1|302.86|299.96|23
1646877450000|2022-03-10 01:57:30|302.87|299.97|302.7|299.8|302.88|299.98|302.64|299.74|26
1646877460000|2022-03-10 01:57:40|302.69|299.79|302.68|299.78|302.75|299.85|302.65|299.75|25
1646877470000|2022-03-10 01:57:50|302.71|299.81|302.9|300|302.9|300|302.67|299.77|25
1646877480000|2022-03-10 01:58:00|302.91|300.01|302.74|299.84|302.93|300.03|302.74|299.84|24
1646877490000|2022-03-10 01:58:10|302.73|299.83|302.73|299.83|302.82|299.92|302.73|299.83|17
1646877500000|2022-03-10 01:58:20|302.72|299.82|302.97|300.07|302.98|300.08|302.72|299.82|30
1646877510000|2022-03-10 01:58:30|302.98|300.08|303.24|300.34|303.3|300.4|302.96|300.06|23
1646877520000|2022-03-10 01:58:40|303.31|300.41|303.4|300.5|303.48|300.58|303.31|300.41|24
1646877530000|2022-03-10 01:58:50|303.38|300.48|303.04|300.14|303.38|300.48|303.04|300.14|24
1646877540000|2022-03-10 01:59:00|303.03|300.13|302.88|299.98|303.03|300.13|302.88|299.98|21
1646877550000|2022-03-10 01:59:10|302.89|299.99|302.85|299.95|302.93|300.03|302.74|299.84|19
1646877560000|2022-03-10 01:59:20|302.86|299.96|302.75|299.85|302.86|299.96|302.73|299.83|25
1646877570000|2022-03-10 01:59:30|302.74|299.84|302.4|299.5|302.75|299.85|302.38|299.48|35
1646877580000|2022-03-10 01:59:40|302.38|299.48|302.25|299.35|302.39|299.49|302.25|299.35|19
1646877590000|2022-03-10 01:59:50|302.23|299.33|302.15|299.25|302.26|299.36|302|299.1|33
1646877600000|2022-03-10 02:00:00|302.17|299.27|302.08|299.18|302.23|299.33|302.07|299.17|32
1646877610000|2022-03-10 02:00:10|302.09|299.19|302.05|299.15|302.15|299.25|302.02|299.12|23
1646877620000|2022-03-10 02:00:20|302.03|299.13|302.51|299.61|302.53|299.63|302.03|299.13|31
1646877630000|2022-03-10 02:00:30|302.54|299.64|302.65|299.75|302.7|299.8|302.54|299.64|26
1646877640000|2022-03-10 02:00:40|302.66|299.76|302.61|299.71|302.66|299.76|302.53|299.63|27
1646877650000|2022-03-10 02:00:50|302.63|299.73|302.62|299.72|302.63|299.73|302.56|299.66|27
1646877660000|2022-03-10 02:01:00|302.61|299.71|302.58|299.68|302.62|299.72|302.54|299.64|21
1646877670000|2022-03-10 02:01:10|302.59|299.69|302.66|299.76|302.77|299.87|302.58|299.68|24
1646877680000|2022-03-10 02:01:20|302.68|299.78|302.74|299.84|302.76|299.86|302.68|299.78|20
1646877690000|2022-03-10 02:01:30|302.75|299.85|302.96|300.06|302.96|300.06|302.75|299.85|19
1646877700000|2022-03-10 02:01:40|302.95|300.05|303.07|300.17|303.08|300.18|302.95|300.05|18
1646877710000|2022-03-10 02:01:50|303.06|300.16|303.03|300.13|303.09|300.19|302.94|300.04|24
1646877720000|2022-03-10 02:02:00|303.04|300.14|302.73|299.83|303.04|300.14|302.73|299.83|20
1646877730000|2022-03-10 02:02:10|302.74|299.84|302.99|300.09|303|300.1|302.73|299.83|22
1646877740000|2022-03-10 02:02:20|303|300.1|302.98|300.08|303|300.1|302.92|300.02|11
1646877750000|2022-03-10 02:02:30|302.99|300.09|303.2|300.3|303.2|300.3|302.98|300.08|21
1646877760000|2022-03-10 02:02:40|303.21|300.31|303.26|300.36|303.33|300.43|303.2|300.3|22
1646877770000|2022-03-10 02:02:50|303.25|300.35|302.79|299.89|303.33|300.43|302.78|299.88|32
1646877780000|2022-03-10 02:03:00|302.8|299.9|302.46|299.56|302.81|299.91|302.46|299.56|31
1646877790000|2022-03-10 02:03:10|302.49|299.59|302.48|299.58|302.58|299.68|302.44|299.54|23
1646877800000|2022-03-10 02:03:20|302.47|299.57|302.9|300|302.92|300.02|302.44|299.54|33
1646877810000|2022-03-10 02:03:30|302.91|300.01|302.79|299.89|302.91|300.01|302.79|299.89|19
1646877820000|2022-03-10 02:03:40|302.8|299.9|302.88|299.98|302.88|299.98|302.77|299.87|11
1646877830000|2022-03-10 02:03:50|302.89|299.99|302.88|299.98|302.9|300|302.88|299.98|10
1646877840000|2022-03-10 02:04:00|302.94|300.04|302.88|299.98|302.98|300.08|302.85|299.95|18
1646877850000|2022-03-10 02:04:10|302.9|300|302.81|299.91|302.92|300.02|302.81|299.91|15
1646877860000|2022-03-10 02:04:20|302.82|299.92|302.82|299.92|302.83|299.93|302.8|299.9|16
1646877870000|2022-03-10 02:04:30|302.81|299.91|302.83|299.93|302.86|299.96|302.81|299.91|13
1646877880000|2022-03-10 02:04:40|302.82|299.92|302.96|300.06|302.97|300.07|302.82|299.92|18
1646877890000|2022-03-10 02:04:50|302.95|300.05|303|300.1|303|300.1|302.93|300.03|12
1646877900000|2022-03-10 02:05:00|302.98|300.08|302.87|299.97|302.99|300.09|302.86|299.96|17
1646877910000|2022-03-10 02:05:10|302.86|299.96|302.87|299.97|302.92|300.02|302.82|299.92|23
1646877920000|2022-03-10 02:05:20|302.86|299.96|302.81|299.91|302.91|300.01|302.77|299.87|18
1646877930000|2022-03-10 02:05:30|302.82|299.92|302.83|299.93|302.87|299.97|302.78|299.88|20
1646877940000|2022-03-10 02:05:40|302.84|299.94|303.02|300.12|303.03|300.13|302.84|299.94|26
1646877950000|2022-03-10 02:05:50|303.01|300.11|303.08|300.18|303.17|300.27|303.01|300.11|30
1646877960000|2022-03-10 02:06:00|303.07|300.17|303.01|300.11|303.08|300.18|303.01|300.11|9
1646877970000|2022-03-10 02:06:10|303.02|300.12|302.97|300.07|303.02|300.12|302.96|300.06|11
1646877980000|2022-03-10 02:06:20|302.99|300.09|303.03|300.13|303.03|300.13|302.95|300.05|20
1646877990000|2022-03-10 02:06:30|303.02|300.12|303.03|300.13|303.03|300.13|303.01|300.11|8
1646878000000|2022-03-10 02:06:40|303.04|300.14|303.01|300.11|303.05|300.15|303|300.1|13
1646878010000|2022-03-10 02:06:50|303.03|300.13|302.97|300.07|303.06|300.16|302.97|300.07|12
1646878020000|2022-03-10 02:07:00|302.94|300.04|302.76|299.86|302.94|300.04|302.76|299.86|19
1646878030000|2022-03-10 02:07:10|302.75|299.85|302.66|299.76|302.79|299.89|302.66|299.76|21
1646878040000|2022-03-10 02:07:20|302.67|299.77|302.51|299.61|302.67|299.77|302.5|299.6|18
1646878050000|2022-03-10 02:07:30|302.52|299.62|302.53|299.63|302.55|299.65|302.52|299.62|6
1646878060000|2022-03-10 02:07:40|302.52|299.62|302.53|299.63|302.55|299.65|302.52|299.62|7
1646878070000|2022-03-10 02:07:50|302.51|299.61|302.35|299.45|302.51|299.61|302.3|299.4|22
1646878080000|2022-03-10 02:08:00|302.36|299.46|302.37|299.47|302.4|299.5|302.35|299.45|19
1646878090000|2022-03-10 02:08:10|302.36|299.46|302.41|299.51|302.41|299.51|302.36|299.46|7
1646878100000|2022-03-10 02:08:20|302.4|299.5|302.07|299.17|302.4|299.5|302.07|299.17|15
1646878110000|2022-03-10 02:08:30|302.06|299.16|301.86|298.96|302.19|299.29|301.81|298.91|30
1646878120000|2022-03-10 02:08:40|301.87|298.97|302.05|299.15|302.05|299.15|301.84|298.94|19
1646878130000|2022-03-10 02:08:50|302.06|299.16|301.77|298.87|302.06|299.16|301.77|298.87|26
1646878140000|2022-03-10 02:09:00|301.78|298.88|301.69|298.79|301.78|298.88|301.69|298.79|21
1646878150000|2022-03-10 02:09:10|301.64|298.74|301.22|298.32|301.7|298.8|301.14|298.24|21
1646878160000|2022-03-10 02:09:20|301.18|298.28|301.24|298.34|301.24|298.34|301.12|298.22|19
1646878170000|2022-03-10 02:09:30|301.17|298.27|301.14|298.24|301.21|298.31|300.99|298.09|23
1646878180000|2022-03-10 02:09:40|301.11|298.21|301.04|298.14|301.11|298.21|300.86|297.96|29
1646878190000|2022-03-10 02:09:50|301.03|298.13|300.76|297.86|301.03|298.13|300.76|297.86|21
1646878200000|2022-03-10 02:10:00|300.78|297.88|300.9|298|300.9|298|300.7|297.8|27
1646878210000|2022-03-10 02:10:10|300.94|298.04|301.21|298.31|301.21|298.31|300.94|298.04|35
1646878220000|2022-03-10 02:10:20|301.23|298.33|301.42|298.52|301.48|298.58|301.21|298.31|33
1646878230000|2022-03-10 02:10:30|301.41|298.51|301.25|298.35|301.47|298.57|301.21|298.31|21
1646878240000|2022-03-10 02:10:40|301.28|298.38|301.11|298.21|301.28|298.38|301.07|298.17|28
1646878250000|2022-03-10 02:10:50|301.1|298.2|301.08|298.18|301.13|298.23|301.06|298.16|22
1646878260000|2022-03-10 02:11:00|301.07|298.17|301.22|298.32|301.29|298.39|301.06|298.16|16
1646878270000|2022-03-10 02:11:10|301.27|298.37|301.36|298.46|301.36|298.46|301.27|298.37|10
1646878280000|2022-03-10 02:11:20|301.33|298.43|301.35|298.45|301.42|298.52|301.33|298.43|12
1646878290000|2022-03-10 02:11:30|301.44|298.54|301.51|298.61|301.51|298.61|301.36|298.46|13
1646878300000|2022-03-10 02:11:40|301.52|298.62|301.6|298.7|301.6|298.7|301.49|298.59|10
1646878310000|2022-03-10 02:11:50|301.62|298.72|301.65|298.75|301.65|298.75|301.54|298.64|20
1646878320000|2022-03-10 02:12:00|301.66|298.76|301.81|298.91|301.84|298.94|301.66|298.76|20
1646878330000|2022-03-10 02:12:10|301.8|298.9|301.81|298.91|301.81|298.91|301.79|298.89|7
1646878340000|2022-03-10 02:12:20|301.8|298.9|301.63|298.73|301.81|298.91|301.61|298.71|21
1646878350000|2022-03-10 02:12:30|301.62|298.72|301.59|298.69|301.66|298.76|301.58|298.68|14
1646878360000|2022-03-10 02:12:40|301.58|298.68|301.41|298.51|301.58|298.68|301.41|298.51|20
1646878370000|2022-03-10 02:12:50|301.4|298.5|301.46|298.56|301.47|298.57|301.39|298.49|16
1646878380000|2022-03-10 02:13:00|301.53|298.63|301.71|298.81|301.71|298.81|301.53|298.63|21
1646878390000|2022-03-10 02:13:10|301.7|298.8|301.81|298.91|301.84|298.94|301.7|298.8|17
1646878400000|2022-03-10 02:13:20|301.84|298.94|301.76|298.86|301.9|299|301.68|298.78|18
1646878410000|2022-03-10 02:13:30|301.75|298.85|301.63|298.73|301.75|298.85|301.56|298.66|21
1646878420000|2022-03-10 02:13:40|301.68|298.78|301.76|298.86|301.77|298.87|301.68|298.78|9
1646878430000|2022-03-10 02:13:50|301.75|298.85|301.79|298.89|301.87|298.97|301.75|298.85|24
1646878440000|2022-03-10 02:14:00|301.8|298.9|301.86|298.96|301.87|298.97|301.78|298.88|17
1646878450000|2022-03-10 02:14:10|301.88|298.98|301.74|298.84|301.89|298.99|301.74|298.84|17
1646878460000|2022-03-10 02:14:20|301.75|298.85|301.72|298.82|301.78|298.88|301.67|298.77|23
1646878470000|2022-03-10 02:14:30|301.76|298.86|301.65|298.75|301.76|298.86|301.65|298.75|13
1646878480000|2022-03-10 02:14:40|301.67|298.77|301.61|298.71|301.73|298.83|301.6|298.7|23
1646878490000|2022-03-10 02:14:50|301.6|298.7|301.65|298.75|301.65|298.75|301.6|298.7|11
1646878500000|2022-03-10 02:15:00|301.64|298.74|301.6|298.7|301.65|298.75|301.56|298.66|16
1646878510000|2022-03-10 02:15:10|301.59|298.69|301.66|298.76|301.66|298.76|301.5|298.6|23
1646878520000|2022-03-10 02:15:20|301.68|298.78|301.76|298.86|301.79|298.89|301.68|298.78|27
1646878530000|2022-03-10 02:15:30|301.84|298.94|301.88|298.98|301.93|299.03|301.84|298.94|19
1646878540000|2022-03-10 02:15:40|301.87|298.97|301.81|298.91|301.87|298.97|301.8|298.9|10
1646878550000|2022-03-10 02:15:50|301.8|298.9|301.82|298.92|301.9|299|301.77|298.87|17
1646878560000|2022-03-10 02:16:00|301.83|298.93|301.86|298.96|301.91|299.01|301.82|298.92|21
1646878570000|2022-03-10 02:16:10|301.87|298.97|301.9|299|301.93|299.03|301.83|298.93|20
1646878580000|2022-03-10 02:16:20|301.89|298.99|302|299.1|302.02|299.12|301.89|298.99|14
1646878590000|2022-03-10 02:16:30|301.98|299.08|301.89|298.99|302|299.1|301.88|298.98|19
1646878600000|2022-03-10 02:16:40|301.86|298.96|301.87|298.97|301.89|298.99|301.86|298.96|15
1646878610000|2022-03-10 02:16:50|301.86|298.96|301.83|298.93|301.88|298.98|301.83|298.93|11
1646878620000|2022-03-10 02:17:00|301.82|298.92|301.86|298.96|301.91|299.01|301.8|298.9|17
1646878630000|2022-03-10 02:17:10|301.88|298.98|301.9|299|301.9|299|301.81|298.91|12
1646878640000|2022-03-10 02:17:20|301.89|298.99|301.8|298.9|302|299.1|301.79|298.89|24
1646878650000|2022-03-10 02:17:30|301.79|298.89|301.46|298.56|301.87|298.97|301.46|298.56|29
1646878660000|2022-03-10 02:17:40|301.42|298.52|301.46|298.56|301.54|298.64|301.35|298.45|30
1646878670000|2022-03-10 02:17:50|301.47|298.57|301.38|298.48|301.68|298.78|301.32|298.42|28
1646878680000|2022-03-10 02:18:00|301.35|298.45|301.39|298.49|301.44|298.54|301.34|298.44|13
1646878690000|2022-03-10 02:18:10|301.4|298.5|301.35|298.45|301.48|298.58|301.35|298.45|14
1646878700000|2022-03-10 02:18:20|301.36|298.46|301.39|298.49|301.42|298.52|301.32|298.42|23
1646878710000|2022-03-10 02:18:30|301.4|298.5|301.52|298.62|301.61|298.71|301.4|298.5|23
1646878720000|2022-03-10 02:18:40|301.5|298.6|301.44|298.54|301.53|298.63|301.44|298.54|12
1646878730000|2022-03-10 02:18:50|301.4|298.5|301.36|298.46|301.4|298.5|301.35|298.45|7
1646878740000|2022-03-10 02:19:00|301.37|298.47|301.46|298.56|301.48|298.58|301.36|298.46|14
1646878750000|2022-03-10 02:19:10|301.47|298.57|301.43|298.53|301.47|298.57|301.37|298.47|22
1646878760000|2022-03-10 02:19:20|301.41|298.51|301.85|298.95|301.87|298.97|301.4|298.5|31
1646878770000|2022-03-10 02:19:30|301.86|298.96|301.83|298.93|301.86|298.96|301.82|298.92|14
1646878780000|2022-03-10 02:19:40|301.82|298.92|301.77|298.87|301.83|298.93|301.7|298.8|17
1646878790000|2022-03-10 02:19:50|301.78|298.88|301.64|298.74|301.86|298.96|301.64|298.74|21
1646878800000|2022-03-10 02:20:00|301.63|298.73|301.55|298.65|301.63|298.73|301.44|298.54|19
1646878810000|2022-03-10 02:20:10|301.54|298.64|301.38|298.48|301.55|298.65|301.38|298.48|22
1646878820000|2022-03-10 02:20:20|301.41|298.51|301.31|298.41|301.44|298.54|301.3|298.4|21
1646878830000|2022-03-10 02:20:30|301.29|298.39|301.26|298.36|301.3|298.4|301.25|298.35|18
1646878840000|2022-03-10 02:20:40|301.25|298.35|301.3|298.4|301.3|298.4|301.21|298.31|20
1646878850000|2022-03-10 02:20:50|301.35|298.45|301.51|298.61|301.53|298.63|301.35|298.45|18
1646878860000|2022-03-10 02:21:00|301.5|298.6|301.64|298.74|301.64|298.74|301.5|298.6|26
1646878870000|2022-03-10 02:21:10|301.65|298.75|301.71|298.81|301.8|298.9|301.64|298.74|28
1646878880000|2022-03-10 02:21:20|301.7|298.8|301.83|298.93|301.83|298.93|301.69|298.79|11
1646878890000|2022-03-10 02:21:30|301.82|298.92|301.71|298.81|301.82|298.92|301.7|298.8|12
1646878900000|2022-03-10 02:21:40|301.7|298.8|301.76|298.86|301.76|298.86|301.68|298.78|15
1646878910000|2022-03-10 02:21:50|301.78|298.88|301.7|298.8|301.8|298.9|301.67|298.77|10
1646878920000|2022-03-10 02:22:00|301.79|298.89|302.04|299.14|302.06|299.16|301.79|298.89|18
1646878930000|2022-03-10 02:22:10|302.05|299.15|302.23|299.33|302.23|299.33|302.05|299.15|19
1646878940000|2022-03-10 02:22:20|302.25|299.35|302.13|299.23|302.26|299.36|302.13|299.23|18
1646878950000|2022-03-10 02:22:30|302.16|299.26|301.82|298.92|302.18|299.28|301.8|298.9|31
1646878960000|2022-03-10 02:22:40|301.81|298.91|301.8|298.9|301.82|298.92|301.8|298.9|9
1646878970000|2022-03-10 02:22:50|301.79|298.89|301.76|298.86|301.8|298.9|301.76|298.86|14
1646878980000|2022-03-10 02:23:00|301.77|298.87|301.75|298.85|301.78|298.88|301.74|298.84|14
1646878990000|2022-03-10 02:23:10|301.73|298.83|301.9|299|301.91|299.01|301.73|298.83|14
1646879000000|2022-03-10 02:23:20|301.92|299.02|301.9|299|301.93|299.03|301.9|299|14
1646879010000|2022-03-10 02:23:30|301.89|298.99|302.01|299.11|302.01|299.11|301.86|298.96|18
1646879020000|2022-03-10 02:23:40|302.02|299.12|302|299.1|302.12|299.22|302|299.1|18
1646879030000|2022-03-10 02:23:50|302.01|299.11|302.04|299.14|302.06|299.16|301.99|299.09|14
1646879040000|2022-03-10 02:24:00|302.03|299.13|302.04|299.14|302.07|299.17|301.98|299.08|19
1646879050000|2022-03-10 02:24:10|302.02|299.12|302.01|299.11|302.17|299.27|302.01|299.11|23
1646879060000|2022-03-10 02:24:20|302.02|299.12|301.89|298.99|302.03|299.13|301.87|298.97|11
1646879070000|2022-03-10 02:24:30|301.91|299.01|301.96|299.06|301.97|299.07|301.89|298.99|9
1646879080000|2022-03-10 02:24:40|301.95|299.05|301.9|299|301.95|299.05|301.9|299|6
1646879090000|2022-03-10 02:24:50|301.92|299.02|301.93|299.03|301.95|299.05|301.9|299|10
1646879100000|2022-03-10 02:25:00|301.92|299.02|301.85|298.95|301.94|299.04|301.82|298.92|16
1646879110000|2022-03-10 02:25:10|301.84|298.94|301.94|299.04|301.94|299.04|301.84|298.94|17
1646879120000|2022-03-10 02:25:20|301.93|299.03|302|299.1|302|299.1|301.89|298.99|25
1646879130000|2022-03-10 02:25:30|301.99|299.09|302.19|299.29|302.19|299.29|301.98|299.08|27
1646879140000|2022-03-10 02:25:40|302.18|299.28|302.17|299.27|302.2|299.3|302.1|299.2|18
1646879150000|2022-03-10 02:25:50|302.18|299.28|302.1|299.2|302.2|299.3|302.1|299.2|11
1646879160000|2022-03-10 02:26:00|302.11|299.21|301.96|299.06|302.11|299.21|301.9|299|21
1646879170000|2022-03-10 02:26:10|301.97|299.07|301.84|298.94|301.97|299.07|301.83|298.93|16
1646879180000|2022-03-10 02:26:20|301.83|298.93|301.85|298.95|301.85|298.95|301.77|298.87|13
1646879190000|2022-03-10 02:26:30|301.91|299.01|302.02|299.12|302.03|299.13|301.91|299.01|23
1646879200000|2022-03-10 02:26:40|302|299.1|301.98|299.08|302.01|299.11|301.95|299.05|19
1646879210000|2022-03-10 02:26:50|301.95|299.05|301.94|299.04|301.98|299.08|301.94|299.04|14
1646879220000|2022-03-10 02:27:00|301.95|299.05|301.93|299.03|301.96|299.06|301.91|299.01|15
1646879230000|2022-03-10 02:27:10|301.94|299.04|302.14|299.24|302.14|299.24|301.94|299.04|16
1646879240000|2022-03-10 02:27:20|302.15|299.25|302.1|299.2|302.15|299.25|302.08|299.18|12
1646879250000|2022-03-10 02:27:30|302.09|299.19|302.11|299.21|302.11|299.21|302.07|299.17|13
1646879260000|2022-03-10 02:27:40|302.1|299.2|302.11|299.21|302.12|299.22|302.07|299.17|10
1646879270000|2022-03-10 02:27:50|302.12|299.22|302.16|299.26|302.18|299.28|302.12|299.22|12
1646879280000|2022-03-10 02:28:00|302.17|299.27|302.09|299.19|302.17|299.27|302.07|299.17|11
1646879290000|2022-03-10 02:28:10|302.11|299.21|302.12|299.22|302.17|299.27|302.1|299.2|14
1646879300000|2022-03-10 02:28:20|302.11|299.21|302.06|299.16|302.12|299.22|302.05|299.15|10
1646879310000|2022-03-10 02:28:30|302.05|299.15|301.95|299.05|302.09|299.19|301.93|299.03|25
1646879320000|2022-03-10 02:28:40|301.94|299.04|302.03|299.13|302.04|299.14|301.93|299.03|14
1646879330000|2022-03-10 02:28:50|302.04|299.14|301.95|299.05|302.04|299.14|301.93|299.03|15
1646879340000|2022-03-10 02:29:00|301.94|299.04|301.76|298.86|301.94|299.04|301.71|298.81|19
1646879350000|2022-03-10 02:29:10|301.74|298.84|301.73|298.83|301.77|298.87|301.73|298.83|12
1646879360000|2022-03-10 02:29:20|301.72|298.82|301.64|298.74|301.72|298.82|301.64|298.74|5
1646879370000|2022-03-10 02:29:30|301.63|298.73|301.65|298.75|301.65|298.75|301.61|298.71|5
1646879380000|2022-03-10 02:29:40|301.64|298.74|301.5|298.6|301.64|298.74|301.49|298.59|11
1646879390000|2022-03-10 02:29:50|301.41|298.51|301.4|298.5|301.54|298.64|301.38|298.48|23
1646879400000|2022-03-10 02:30:00|301.41|298.51|301.26|298.36|301.42|298.52|301.14|298.24|27
1646879410000|2022-03-10 02:30:10|301.27|298.37|301.14|298.24|301.29|298.39|301.13|298.23|27
1646879420000|2022-03-10 02:30:20|301.13|298.23|301.28|298.38|301.32|298.42|301.12|298.22|16
1646879430000|2022-03-10 02:30:30|301.29|298.39|301|298.1|301.29|298.39|301|298.1|21
1646879440000|2022-03-10 02:30:40|300.96|298.06|301.31|298.41|301.31|298.41|300.93|298.03|31
1646879450000|2022-03-10 02:30:50|301.3|298.4|301.23|298.33|301.33|298.43|301.21|298.31|24
1646879460000|2022-03-10 02:31:00|301.21|298.31|301.46|298.56|301.46|298.56|301.2|298.3|29
1646879470000|2022-03-10 02:31:10|301.45|298.55|301.58|298.68|301.62|298.72|301.45|298.55|26
1646879480000|2022-03-10 02:31:20|301.57|298.67|301.54|298.64|301.57|298.67|301.51|298.61|21
1646879490000|2022-03-10 02:31:30|301.53|298.63|301.56|298.66|301.6|298.7|301.52|298.62|14
1646879500000|2022-03-10 02:31:40|301.53|298.63|301.51|298.61|301.53|298.63|301.5|298.6|10
1646879510000|2022-03-10 02:31:50|301.52|298.62|301.57|298.67|301.6|298.7|301.52|298.62|10
1646879520000|2022-03-10 02:32:00|301.56|298.66|301.59|298.69|301.61|298.71|301.51|298.61|14
1646879530000|2022-03-10 02:32:10|301.6|298.7|301.55|298.65|301.6|298.7|301.53|298.63|9
1646879540000|2022-03-10 02:32:20|301.54|298.64|301.55|298.65|301.56|298.66|301.51|298.61|16
1646879550000|2022-03-10 02:32:30|301.56|298.66|301.51|298.61|301.57|298.67|301.48|298.58|22
1646879560000|2022-03-10 02:32:40|301.5|298.6|301.51|298.61|301.51|298.61|301.49|298.59|12
1646879570000|2022-03-10 02:32:50|301.5|298.6|301.5|298.6|301.51|298.61|301.5|298.6|9
1646879580000|2022-03-10 02:33:00|301.51|298.61|301.56|298.66|301.56|298.66|301.48|298.58|12
1646879590000|2022-03-10 02:33:10|301.55|298.65|301.5|298.6|301.55|298.65|301.49|298.59|13
1646879600000|2022-03-10 02:33:20|301.52|298.62|301.58|298.68|301.58|298.68|301.52|298.62|13
1646879610000|2022-03-10 02:33:30|301.62|298.72|301.64|298.74|301.73|298.83|301.62|298.72|19
1646879620000|2022-03-10 02:33:40|301.63|298.73|301.86|298.96|301.86|298.96|301.62|298.72|22
1646879630000|2022-03-10 02:33:50|301.87|298.97|301.82|298.92|301.95|299.05|301.82|298.92|22
1646879640000|2022-03-10 02:34:00|301.81|298.91|301.66|298.76|301.82|298.92|301.66|298.76|15
1646879650000|2022-03-10 02:34:10|301.65|298.75|301.73|298.83|301.73|298.83|301.62|298.72|14
1646879660000|2022-03-10 02:34:20|301.74|298.84|301.71|298.81|301.75|298.85|301.7|298.8|10
1646879670000|2022-03-10 02:34:30|301.72|298.82|301.62|298.72|301.72|298.82|301.61|298.71|18
1646879680000|2022-03-10 02:34:40|301.63|298.73|301.62|298.72|301.64|298.74|301.62|298.72|10
1646879690000|2022-03-10 02:34:50|301.63|298.73|301.63|298.73|301.64|298.74|301.62|298.72|7
1646879700000|2022-03-10 02:35:00|301.67|298.77|301.74|298.84|301.75|298.85|301.67|298.77|16
1646879710000|2022-03-10 02:35:10|301.75|298.85|301.77|298.87|301.77|298.87|301.74|298.84|16
1646879720000|2022-03-10 02:35:20|301.78|298.88|301.88|298.98|301.88|298.98|301.78|298.88|15
1646879730000|2022-03-10 02:35:30|301.87|298.97|301.85|298.95|301.89|298.99|301.83|298.93|17
1646879740000|2022-03-10 02:35:40|301.84|298.94|301.84|298.94|301.88|298.98|301.84|298.94|11
1646879750000|2022-03-10 02:35:50|301.83|298.93|301.8|298.9|301.83|298.93|301.8|298.9|11
1646879760000|2022-03-10 02:36:00|301.79|298.89|301.82|298.92|301.85|298.95|301.77|298.87|10
1646879770000|2022-03-10 02:36:10|301.8|298.9|301.66|298.76|301.8|298.9|301.66|298.76|8
1646879780000|2022-03-10 02:36:20|301.67|298.77|301.74|298.84|301.74|298.84|301.67|298.77|11
1646879790000|2022-03-10 02:36:30|301.75|298.85|301.72|298.82|301.77|298.87|301.71|298.81|12
1646879800000|2022-03-10 02:36:40|301.71|298.81|301.92|299.02|301.92|299.02|301.71|298.81|12
1646879810000|2022-03-10 02:36:50|301.89|298.99|301.86|298.96|301.89|298.99|301.85|298.95|7
1646879820000|2022-03-10 02:37:00|301.85|298.95|301.93|299.03|301.93|299.03|301.85|298.95|9
1646879830000|2022-03-10 02:37:10|301.87|298.97|301.86|298.96|301.87|298.97|301.85|298.95|4
1646879840000|2022-03-10 02:37:20|301.82|298.92|301.96|299.06|301.96|299.06|301.81|298.91|14
1646879850000|2022-03-10 02:37:30|301.89|298.99|301.88|298.98|301.92|299.02|301.87|298.97|15
1646879860000|2022-03-10 02:37:40|301.86|298.96|301.84|298.94|301.89|298.99|301.82|298.92|14
1646879870000|2022-03-10 02:37:50|301.85|298.95|301.85|298.95|301.86|298.96|301.84|298.94|5
1646879880000|2022-03-10 02:38:00|301.84|298.94|301.86|298.96|301.87|298.97|301.83|298.93|11
1646879890000|2022-03-10 02:38:10|301.87|298.97|301.85|298.95|301.87|298.97|301.85|298.95|7
1646879900000|2022-03-10 02:38:20|301.86|298.96|301.84|298.94|301.86|298.96|301.83|298.93|9
1646879910000|2022-03-10 02:38:30|301.85|298.95|301.89|298.99|301.89|298.99|301.83|298.93|12
1646879920000|2022-03-10 02:38:40|301.88|298.98|301.88|298.98|301.89|298.99|301.87|298.97|13
1646879930000|2022-03-10 02:38:50|301.89|298.99|301.83|298.93|301.89|298.99|301.82|298.92|11
1646879940000|2022-03-10 02:39:00|301.82|298.92|301.82|298.92|301.84|298.94|301.81|298.91|15
1646879950000|2022-03-10 02:39:10|301.84|298.94|301.78|298.88|301.84|298.94|301.78|298.88|12
1646879960000|2022-03-10 02:39:20|301.77|298.87|301.78|298.88|301.79|298.89|301.75|298.85|11
1646879970000|2022-03-10 02:39:30|301.79|298.89|301.8|298.9|301.8|298.9|301.79|298.89|2
1646879980000|2022-03-10 02:39:40|301.77|298.87|301.66|298.76|301.78|298.88|301.66|298.76|16
1646879990000|2022-03-10 02:39:50|301.67|298.77|301.71|298.81|301.73|298.83|301.66|298.76|10
1646880000000|2022-03-10 02:40:00|301.73|298.83|301.63|298.73|301.73|298.83|301.61|298.71|20
1646880010000|2022-03-10 02:40:10|301.61|298.71|301.63|298.73|301.64|298.74|301.61|298.71|11
1646880020000|2022-03-10 02:40:20|301.62|298.72|301.59|298.69|301.63|298.73|301.59|298.69|11
1646880030000|2022-03-10 02:40:30|301.58|298.68|301.45|298.55|301.58|298.68|301.45|298.55|12
1646880040000|2022-03-10 02:40:40|301.49|298.59|301.53|298.63|301.54|298.64|301.46|298.56|8
1646880050000|2022-03-10 02:40:50|301.55|298.65|301.57|298.67|301.57|298.67|301.52|298.62|14
1646880060000|2022-03-10 02:41:00|301.56|298.66|301.56|298.66|301.57|298.67|301.56|298.66|7
1646880070000|2022-03-10 02:41:10|301.57|298.67|301.53|298.63|301.57|298.67|301.52|298.62|13
1646880080000|2022-03-10 02:41:20|301.52|298.62|301.52|298.62|301.54|298.64|301.51|298.61|9
1646880090000|2022-03-10 02:41:30|301.51|298.61|301.46|298.56|301.51|298.61|301.45|298.55|12
1646880100000|2022-03-10 02:41:40|301.47|298.57|301.48|298.58|301.5|298.6|301.46|298.56|13
1646880110000|2022-03-10 02:41:50|301.47|298.57|301.59|298.69|301.59|298.69|301.47|298.57|12
1646880120000|2022-03-10 02:42:00|301.6|298.7|301.61|298.71|301.64|298.74|301.58|298.68|19
1646880130000|2022-03-10 02:42:10|301.62|298.72|301.65|298.75|301.66|298.76|301.61|298.71|10
1646880140000|2022-03-10 02:42:20|301.68|298.78|301.71|298.81|301.72|298.82|301.67|298.77|8
1646880150000|2022-03-10 02:42:30|301.72|298.82|301.62|298.72|301.73|298.83|301.62|298.72|19
1646880160000|2022-03-10 02:42:40|301.63|298.73|301.6|298.7|301.68|298.78|301.6|298.7|15
1646880170000|2022-03-10 02:42:50|301.61|298.71|301.65|298.75|301.65|298.75|301.6|298.7|13
1646880180000|2022-03-10 02:43:00|301.62|298.72|301.63|298.73|301.63|298.73|301.62|298.72|2
1646880190000|2022-03-10 02:43:10|301.62|298.72|301.53|298.63|301.62|298.72|301.52|298.62|26
1646880200000|2022-03-10 02:43:20|301.52|298.62|301.46|298.56|301.52|298.62|301.46|298.56|19
1646880210000|2022-03-10 02:43:30|301.45|298.55|301.47|298.57|301.48|298.58|301.44|298.54|14
1646880220000|2022-03-10 02:43:40|301.45|298.55|301.44|298.54|301.46|298.56|301.44|298.54|4
1646880230000|2022-03-10 02:43:50|301.45|298.55|301.49|298.59|301.51|298.61|301.44|298.54|18
1646880240000|2022-03-10 02:44:00|301.5|298.6|301.46|298.56|301.5|298.6|301.46|298.56|14
1646880250000|2022-03-10 02:44:10|301.47|298.57|301.45|298.55|301.47|298.57|301.45|298.55|3
1646880260000|2022-03-10 02:44:20|301.46|298.56|301.61|298.71|301.62|298.72|301.46|298.56|19
1646880270000|2022-03-10 02:44:30|301.62|298.72|301.59|298.69|301.67|298.77|301.58|298.68|15
1646880280000|2022-03-10 02:44:40|301.58|298.68|301.54|298.64|301.58|298.68|301.53|298.63|7
1646880290000|2022-03-10 02:44:50|301.53|298.63|301.59|298.69|301.63|298.73|301.53|298.63|11
1646880300000|2022-03-10 02:45:00|301.6|298.7|301.55|298.65|301.6|298.7|301.54|298.64|19
1646880310000|2022-03-10 02:45:10|301.54|298.64|301.55|298.65|301.56|298.66|301.53|298.63|15
1646880320000|2022-03-10 02:45:20|301.56|298.66|301.54|298.64|301.57|298.67|301.53|298.63|16
1646880330000|2022-03-10 02:45:30|301.53|298.63|301.63|298.73|301.63|298.73|301.53|298.63|9
1646880340000|2022-03-10 02:45:40|301.65|298.75|301.69|298.79|301.71|298.81|301.65|298.75|14
1646880350000|2022-03-10 02:45:50|301.68|298.78|301.66|298.76|301.68|298.78|301.66|298.76|4
1646880360000|2022-03-10 02:46:00|301.67|298.77|301.62|298.72|301.69|298.79|301.62|298.72|14
1646880370000|2022-03-10 02:46:10|301.61|298.71|301.56|298.66|301.63|298.73|301.53|298.63|24
1646880380000|2022-03-10 02:46:20|301.53|298.63|301.6|298.7|301.63|298.73|301.53|298.63|14
1646880390000|2022-03-10 02:46:30|301.61|298.71|301.59|298.69|301.61|298.71|301.59|298.69|5
1646880400000|2022-03-10 02:46:40|301.6|298.7|301.65|298.75|301.67|298.77|301.58|298.68|20
1646880410000|2022-03-10 02:46:50|301.66|298.76|302.23|299.33|302.23|299.33|301.66|298.76|23
1646880420000|2022-03-10 02:47:00|302.25|299.35|302.14|299.24|302.33|299.43|302.14|299.24|26
1646880430000|2022-03-10 02:47:10|302.08|299.18|302.1|299.2|302.12|299.22|302.02|299.12|29
1646880440000|2022-03-10 02:47:20|302.09|299.19|302.05|299.15|302.1|299.2|302.03|299.13|23
1646880450000|2022-03-10 02:47:30|302.04|299.14|301.85|298.95|302.05|299.15|301.82|298.92|26
1646880460000|2022-03-10 02:47:40|301.83|298.93|301.82|298.92|301.86|298.96|301.82|298.92|12
1646880470000|2022-03-10 02:47:50|301.84|298.94|301.82|298.92|301.85|298.95|301.82|298.92|11
1646880480000|2022-03-10 02:48:00|301.83|298.93|301.87|298.97|301.89|298.99|301.82|298.92|6
1646880490000|2022-03-10 02:48:10|301.88|298.98|301.88|298.98|301.89|298.99|301.88|298.98|7
1646880500000|2022-03-10 02:48:20|301.89|298.99|301.89|298.99|301.89|298.99|301.88|298.98|5
1646880510000|2022-03-10 02:48:30|301.88|298.98|301.88|298.98|301.88|298.98|301.88|298.98|1
1646880520000|2022-03-10 02:48:40|301.87|298.97|301.77|298.87|301.87|298.97|301.76|298.86|16
1646880530000|2022-03-10 02:48:50|301.79|298.89|301.8|298.9|301.8|298.9|301.77|298.87|8
1646880540000|2022-03-10 02:49:00|301.85|298.95|301.84|298.94|301.86|298.96|301.82|298.92|12
1646880550000|2022-03-10 02:49:10|301.83|298.93|301.85|298.95|301.87|298.97|301.83|298.93|12
1646880560000|2022-03-10 02:49:20|301.84|298.94|301.87|298.97|301.87|298.97|301.84|298.94|10
1646880570000|2022-03-10 02:49:30|301.86|298.96|301.69|298.79|301.87|298.97|301.69|298.79|27
1646880580000|2022-03-10 02:49:40|301.68|298.78|301.68|298.78|301.69|298.79|301.68|298.78|5
1646880590000|2022-03-10 02:49:50|301.69|298.79|301.71|298.81|301.72|298.82|301.68|298.78|6
1646880600000|2022-03-10 02:50:00|301.69|298.79|301.69|298.79|301.69|298.79|301.69|298.79|1
1646880610000|2022-03-10 02:50:10|301.68|298.78|301.67|298.77|301.73|298.83|301.67|298.77|10
1646880620000|2022-03-10 02:50:20|301.69|298.79|301.61|298.71|301.69|298.79|301.61|298.71|12
1646880630000|2022-03-10 02:50:30|301.6|298.7|301.7|298.8|301.7|298.8|301.6|298.7|6
1646880640000|2022-03-10 02:50:40|301.71|298.81|301.69|298.79|301.71|298.81|301.69|298.79|9
1646880650000|2022-03-10 02:50:50|301.71|298.81|301.7|298.8|301.74|298.84|301.7|298.8|7
1646880660000|2022-03-10 02:51:00|301.69|298.79|301.93|299.03|301.96|299.06|301.69|298.79|30
1646880670000|2022-03-10 02:51:10|301.92|299.02|301.82|298.92|301.92|299.02|301.79|298.89|23
1646880680000|2022-03-10 02:51:20|301.8|298.9|301.83|298.93|301.94|299.04|301.8|298.9|18
1646880690000|2022-03-10 02:51:30|301.82|298.92|301.88|298.98|301.89|298.99|301.82|298.92|20
1646880700000|2022-03-10 02:51:40|301.87|298.97|301.97|299.07|301.98|299.08|301.87|298.97|13
1646880710000|2022-03-10 02:51:50|301.98|299.08|301.98|299.08|301.98|299.08|301.96|299.06|7
1646880720000|2022-03-10 02:52:00|301.97|299.07|301.98|299.08|301.98|299.08|301.96|299.06|8
1646880730000|2022-03-10 02:52:10|301.99|299.09|302.04|299.14|302.05|299.15|301.98|299.08|23
1646880740000|2022-03-10 02:52:20|302.03|299.13|301.88|298.98|302.03|299.13|301.87|298.97|24
1646880750000|2022-03-10 02:52:30|301.87|298.97|301.82|298.92|301.91|299.01|301.8|298.9|24
1646880760000|2022-03-10 02:52:40|301.83|298.93|301.88|298.98|301.88|298.98|301.81|298.91|17
1646880770000|2022-03-10 02:52:50|301.89|298.99|302.01|299.11|302.02|299.12|301.89|298.99|13
1646880780000|2022-03-10 02:53:00|301.98|299.08|301.98|299.08|301.99|299.09|301.98|299.08|3
1646880790000|2022-03-10 02:53:10|301.93|299.03|301.86|298.96|301.93|299.03|301.85|298.95|8
1646880800000|2022-03-10 02:53:20|301.84|298.94|301.85|298.95|301.85|298.95|301.84|298.94|4
1646880810000|2022-03-10 02:53:30|301.86|298.96|301.86|298.96|301.86|298.96|301.85|298.95|5
1646880820000|2022-03-10 02:53:40|301.85|298.95|301.88|298.98|301.89|298.99|301.85|298.95|6
1646880830000|2022-03-10 02:53:50|301.87|298.97|301.85|298.95|301.88|298.98|301.85|298.95|5
1646880840000|2022-03-10 02:54:00|301.86|298.96|301.85|298.95|301.88|298.98|301.85|298.95|8
1646880850000|2022-03-10 02:54:10|301.86|298.96|301.77|298.87|301.86|298.96|301.76|298.86|11
1646880860000|2022-03-10 02:54:20|301.74|298.84|301.72|298.82|301.74|298.84|301.7|298.8|11
1646880870000|2022-03-10 02:54:30|301.71|298.81|301.64|298.74|301.71|298.81|301.61|298.71|10
1646880880000|2022-03-10 02:54:40|301.63|298.73|301.47|298.57|301.64|298.74|301.47|298.57|16
1646880890000|2022-03-10 02:54:50|301.5|298.6|301.49|298.59|301.5|298.6|301.47|298.57|11
1646880900000|2022-03-10 02:55:00|301.48|298.58|301.5|298.6|301.5|298.6|301.46|298.56|8
1646880910000|2022-03-10 02:55:10|301.48|298.58|301.47|298.57|301.5|298.6|301.47|298.57|11
1646880920000|2022-03-10 02:55:20|301.46|298.56|301.39|298.49|301.46|298.56|301.37|298.47|17
1646880930000|2022-03-10 02:55:30|301.4|298.5|301.5|298.6|301.5|298.6|301.4|298.5|11
1646880940000|2022-03-10 02:55:40|301.49|298.59|301.45|298.55|301.51|298.61|301.45|298.55|17
1646880950000|2022-03-10 02:55:50|301.46|298.56|301.42|298.52|301.48|298.58|301.4|298.5|13
1646880960000|2022-03-10 02:56:00|301.43|298.53|301.29|298.39|301.48|298.58|301.27|298.37|27
1646880970000|2022-03-10 02:56:10|301.27|298.37|301.38|298.48|301.38|298.48|301.27|298.37|18
1646880980000|2022-03-10 02:56:20|301.37|298.47|301.39|298.49|301.41|298.51|301.37|298.47|7
1646880990000|2022-03-10 02:56:30|301.41|298.51|301.41|298.51|301.42|298.52|301.39|298.49|13
1646881000000|2022-03-10 02:56:40|301.4|298.5|301.45|298.55|301.45|298.55|301.4|298.5|14
1646881010000|2022-03-10 02:56:50|301.47|298.57|301.47|298.57|301.47|298.57|301.45|298.55|7
1646881020000|2022-03-10 02:57:00|301.45|298.55|301.35|298.45|301.45|298.55|301.34|298.44|11
1646881030000|2022-03-10 02:57:10|301.36|298.46|301.34|298.44|301.45|298.55|301.34|298.44|22
1646881040000|2022-03-10 02:57:20|301.35|298.45|301.47|298.57|301.48|298.58|301.34|298.44|18
1646881050000|2022-03-10 02:57:30|301.48|298.58|301.49|298.59|301.49|298.59|301.47|298.57|13
1646881060000|2022-03-10 02:57:40|301.48|298.58|301.48|298.58|301.49|298.59|301.47|298.57|7
1646881070000|2022-03-10 02:57:50|301.49|298.59|301.48|298.58|301.49|298.59|301.47|298.57|10
1646881080000|2022-03-10 02:58:00|301.49|298.59|301.35|298.45|301.51|298.61|301.35|298.45|19
1646881090000|2022-03-10 02:58:10|301.38|298.48|301.4|298.5|301.4|298.5|301.38|298.48|11
1646881100000|2022-03-10 02:58:20|301.39|298.49|301.39|298.49|301.4|298.5|301.39|298.49|11
1646881110000|2022-03-10 02:58:30|301.4|298.5|301.34|298.44|301.4|298.5|301.33|298.43|16
1646881120000|2022-03-10 02:58:40|301.33|298.43|301.27|298.37|301.34|298.44|301.26|298.36|9
1646881130000|2022-03-10 02:58:50|301.26|298.36|301.05|298.15|301.26|298.36|301.03|298.13|22
1646881140000|2022-03-10 02:59:00|301.04|298.14|300.98|298.08|301.06|298.16|300.98|298.08|15
1646881150000|2022-03-10 02:59:10|300.99|298.09|300.8|297.9|301.07|298.17|300.8|297.9|23
1646881160000|2022-03-10 02:59:20|300.79|297.89|300.69|297.79|300.85|297.95|300.63|297.73|26
1646881170000|2022-03-10 02:59:30|300.7|297.8|300.84|297.94|300.84|297.94|300.69|297.79|11
1646881180000|2022-03-10 02:59:40|300.85|297.95|300.96|298.06|300.96|298.06|300.85|297.95|16
1646881190000|2022-03-10 02:59:50|300.97|298.07|301|298.1|301.09|298.19|300.97|298.07|18
1646881200000|2022-03-10 03:00:00|300.99|298.09|300.92|298.02|300.99|298.09|300.91|298.01|15
1646881210000|2022-03-10 03:00:10|300.91|298.01|300.59|297.69|300.91|298.01|300.59|297.69|25
1646881220000|2022-03-10 03:00:20|300.58|297.68|300.54|297.64|300.58|297.68|300.37|297.47|24
1646881230000|2022-03-10 03:00:30|300.57|297.67|300.33|297.43|300.61|297.71|300.32|297.42|21
1646881240000|2022-03-10 03:00:40|300.38|297.48|300.61|297.71|300.61|297.71|300.35|297.45|23
1646881250000|2022-03-10 03:00:50|300.65|297.75|300.53|297.63|300.73|297.83|300.51|297.61|26
1646881260000|2022-03-10 03:01:00|300.57|297.67|300.59|297.69|300.62|297.72|300.53|297.63|22
1646881270000|2022-03-10 03:01:10|300.6|297.7|300.84|297.94|300.84|297.94|300.6|297.7|32
1646881280000|2022-03-10 03:01:20|300.85|297.95|300.97|298.07|300.99|298.09|300.82|297.92|21
1646881290000|2022-03-10 03:01:30|300.98|298.08|301.3|298.4|301.3|298.4|300.98|298.08|26
1646881300000|2022-03-10 03:01:40|301.29|298.39|301.35|298.45|301.36|298.46|301.27|298.37|15
1646881310000|2022-03-10 03:01:50|301.34|298.44|301.49|298.59|301.51|298.61|301.34|298.44|19
1646881320000|2022-03-10 03:02:00|301.5|298.6|301.65|298.75|301.65|298.75|301.5|298.6|15
1646881330000|2022-03-10 03:02:10|301.66|298.76|301.9|299|301.92|299.02|301.65|298.75|30
1646881340000|2022-03-10 03:02:20|301.89|298.99|301.54|298.64|301.9|299|301.54|298.64|24
1646881350000|2022-03-10 03:02:30|301.57|298.67|301.68|298.78|301.7|298.8|301.54|298.64|23
1646881360000|2022-03-10 03:02:40|301.67|298.77|301.71|298.81|301.71|298.81|301.66|298.76|14
1646881370000|2022-03-10 03:02:50|301.7|298.8|301.62|298.72|301.7|298.8|301.54|298.64|18
1646881380000|2022-03-10 03:03:00|301.63|298.73|301.56|298.66|301.64|298.74|301.56|298.66|9
1646881390000|2022-03-10 03:03:10|301.55|298.65|301.57|298.67|301.57|298.67|301.55|298.65|8
1646881400000|2022-03-10 03:03:20|301.58|298.68|301.62|298.72|301.64|298.74|301.58|298.68|19
1646881410000|2022-03-10 03:03:30|301.61|298.71|301.63|298.73|301.65|298.75|301.61|298.71|8
1646881420000|2022-03-10 03:03:40|301.64|298.74|301.56|298.66|301.64|298.74|301.56|298.66|14
1646881430000|2022-03-10 03:03:50|301.57|298.67|301.53|298.63|301.58|298.68|301.53|298.63|19
1646881440000|2022-03-10 03:04:00|301.56|298.66|301.6|298.7|301.6|298.7|301.54|298.64|13
1646881450000|2022-03-10 03:04:10|301.62|298.72|301.52|298.62|301.62|298.72|301.52|298.62|24
1646881460000|2022-03-10 03:04:20|301.5|298.6|301.53|298.63|301.55|298.65|301.5|298.6|18
1646881470000|2022-03-10 03:04:30|301.51|298.61|301.59|298.69|301.59|298.69|301.51|298.61|8
1646881480000|2022-03-10 03:04:40|301.61|298.71|301.67|298.77|301.68|298.78|301.61|298.71|19
1646881490000|2022-03-10 03:04:50|301.66|298.76|301.6|298.7|301.67|298.77|301.6|298.7|20
1646881500000|2022-03-10 03:05:00|301.57|298.67|301.54|298.64|301.58|298.68|301.54|298.64|5
1646881510000|2022-03-10 03:05:10|301.56|298.66|301.54|298.64|301.57|298.67|301.53|298.63|12
1646881520000|2022-03-10 03:05:20|301.55|298.65|301.57|298.67|301.6|298.7|301.55|298.65|10
1646881530000|2022-03-10 03:05:30|301.56|298.66|301.6|298.7|301.62|298.72|301.55|298.65|12
1646881540000|2022-03-10 03:05:40|301.59|298.69|301.86|298.96|301.86|298.96|301.58|298.68|14
1646881550000|2022-03-10 03:05:50|301.89|298.99|302.4|299.5|302.41|299.51|301.89|298.99|32
1646881560000|2022-03-10 03:06:00|302.39|299.49|302.4|299.5|302.44|299.54|302.3|299.4|28
1646881570000|2022-03-10 03:06:10|302.39|299.49|302.28|299.38|302.39|299.49|302.28|299.38|19
1646881580000|2022-03-10 03:06:20|302.3|299.4|302.3|299.4|302.3|299.4|302.29|299.39|9
1646881590000|2022-03-10 03:06:30|302.29|299.39|302.15|299.25|302.3|299.4|302.13|299.23|15
1646881600000|2022-03-10 03:06:40|302.14|299.24|302.16|299.26|302.17|299.27|302.12|299.22|10
1646881610000|2022-03-10 03:06:50|302.17|299.27|302.1|299.2|302.19|299.29|302.1|299.2|13
1646881620000|2022-03-10 03:07:00|302.09|299.19|302.09|299.19|302.14|299.24|302.07|299.17|15
1646881630000|2022-03-10 03:07:10|302.08|299.18|302.19|299.29|302.19|299.29|302.06|299.16|14
1646881640000|2022-03-10 03:07:20|302.18|299.28|301.98|299.08|302.19|299.29|301.97|299.07|23
1646881650000|2022-03-10 03:07:30|301.99|299.09|301.97|299.07|302.04|299.14|301.97|299.07|13
1646881660000|2022-03-10 03:07:40|301.96|299.06|301.98|299.08|302.01|299.11|301.96|299.06|15
1646881670000|2022-03-10 03:07:50|301.99|299.09|302.12|299.22|302.12|299.22|301.99|299.09|17
1646881680000|2022-03-10 03:08:00|302.11|299.21|302.31|299.41|302.31|299.41|302.11|299.21|14
1646881690000|2022-03-10 03:08:10|302.33|299.43|302.69|299.79|302.71|299.81|302.33|299.43|28
1646881700000|2022-03-10 03:08:20|302.68|299.78|302.51|299.61|302.86|299.96|302.51|299.61|35
1646881710000|2022-03-10 03:08:30|302.5|299.6|302.48|299.58|302.58|299.68|302.45|299.55|22
1646881720000|2022-03-10 03:08:40|302.49|299.59|302.49|299.59|302.5|299.6|302.46|299.56|15
1646881730000|2022-03-10 03:08:50|302.5|299.6|302.43|299.53|302.5|299.6|302.42|299.52|13
1646881740000|2022-03-10 03:09:00|302.44|299.54|302.49|299.59|302.58|299.68|302.44|299.54|18
1646881750000|2022-03-10 03:09:10|302.48|299.58|302.46|299.56|302.52|299.62|302.46|299.56|18
1646881760000|2022-03-10 03:09:20|302.47|299.57|302.66|299.76|302.7|299.8|302.45|299.55|22
1646881770000|2022-03-10 03:09:30|302.67|299.77|302.74|299.84|302.78|299.88|302.64|299.74|24
1646881780000|2022-03-10 03:09:40|302.73|299.83|302.68|299.78|302.77|299.87|302.68|299.78|20
1646881790000|2022-03-10 03:09:50|302.7|299.8|302.62|299.72|302.7|299.8|302.59|299.69|26
1646881800000|2022-03-10 03:10:00|302.61|299.71|302.69|299.79|302.7|299.8|302.61|299.71|21
1646881810000|2022-03-10 03:10:10|302.68|299.78|302.71|299.81|302.71|299.81|302.67|299.77|10
1646881820000|2022-03-10 03:10:20|302.7|299.8|302.78|299.88|302.79|299.89|302.68|299.78|14
1646881830000|2022-03-10 03:10:30|302.8|299.9|302.59|299.69|302.8|299.9|302.59|299.69|22
1646881840000|2022-03-10 03:10:40|302.6|299.7|302.59|299.69|302.62|299.72|302.56|299.66|19
1646881850000|2022-03-10 03:10:50|302.58|299.68|302.61|299.71|302.61|299.71|302.57|299.67|15
1646881860000|2022-03-10 03:11:00|302.57|299.67|302.58|299.68|302.61|299.71|302.56|299.66|19
1646881870000|2022-03-10 03:11:10|302.59|299.69|302.58|299.68|302.59|299.69|302.58|299.68|8
1646881880000|2022-03-10 03:11:20|302.59|299.69|302.57|299.67|302.59|299.69|302.57|299.67|13
1646881890000|2022-03-10 03:11:30|302.58|299.68|302.58|299.68|302.59|299.69|302.57|299.67|5
1646881900000|2022-03-10 03:11:40|302.59|299.69|302.57|299.67|302.59|299.69|302.56|299.66|6
1646881910000|2022-03-10 03:11:50|302.56|299.66|302.58|299.68|302.58|299.68|302.56|299.66|5
1646881920000|2022-03-10 03:12:00|302.61|299.71|302.74|299.84|302.74|299.84|302.61|299.71|23
1646881930000|2022-03-10 03:12:10|302.75|299.85|302.61|299.71|302.8|299.9|302.61|299.71|17
1646881940000|2022-03-10 03:12:20|302.62|299.72|302.61|299.71|302.63|299.73|302.59|299.69|10
1646881950000|2022-03-10 03:12:30|302.6|299.7|302.58|299.68|302.62|299.72|302.58|299.68|14
1646881960000|2022-03-10 03:12:40|302.59|299.69|302.48|299.58|302.59|299.69|302.48|299.58|10
1646881970000|2022-03-10 03:12:50|302.49|299.59|302.48|299.58|302.49|299.59|302.48|299.58|2
1646881980000|2022-03-10 03:13:00|302.47|299.57|302.56|299.66|302.58|299.68|302.42|299.52|19
1646881990000|2022-03-10 03:13:10|302.55|299.65|302.52|299.62|302.56|299.66|302.49|299.59|17
1646882000000|2022-03-10 03:13:20|302.51|299.61|302.52|299.62|302.63|299.73|302.51|299.61|24
1646882010000|2022-03-10 03:13:30|302.51|299.61|302.53|299.63|302.54|299.64|302.51|299.61|9
1646882020000|2022-03-10 03:13:40|302.54|299.64|302.54|299.64|302.56|299.66|302.54|299.64|7
1646882030000|2022-03-10 03:13:50|302.55|299.65|302.5|299.6|302.56|299.66|302.5|299.6|8
1646882040000|2022-03-10 03:14:00|302.51|299.61|302.5|299.6|302.51|299.61|302.44|299.54|23
1646882050000|2022-03-10 03:14:10|302.45|299.55|302.44|299.54|302.46|299.56|302.43|299.53|9
1646882060000|2022-03-10 03:14:20|302.46|299.56|302.52|299.62|302.53|299.63|302.46|299.56|11
1646882070000|2022-03-10 03:14:30|302.51|299.61|302.52|299.62|302.52|299.62|302.49|299.59|10
1646882080000|2022-03-10 03:14:40|302.51|299.61|302.51|299.61|302.55|299.65|302.51|299.61|14
1646882090000|2022-03-10 03:14:50|302.52|299.62|302.82|299.92|302.82|299.92|302.52|299.62|17
1646882100000|2022-03-10 03:15:00|302.78|299.88|303.04|300.14|303.04|300.14|302.78|299.88|21
1646882110000|2022-03-10 03:15:10|303.03|300.13|303.02|300.12|303.08|300.18|302.99|300.09|11
1646882120000|2022-03-10 03:15:20|303.01|300.11|302.95|300.05|303.01|300.11|302.93|300.03|13
1646882130000|2022-03-10 03:15:30|302.96|300.06|302.95|300.05|302.96|300.06|302.95|300.05|6
1646882140000|2022-03-10 03:15:40|302.98|300.08|303.03|300.13|303.03|300.13|302.98|300.08|18
1646882150000|2022-03-10 03:15:50|303.02|300.12|303.07|300.17|303.07|300.17|303.02|300.12|6
1646882160000|2022-03-10 03:16:00|303.06|300.16|303.05|300.15|303.06|300.16|303.01|300.11|9
1646882170000|2022-03-10 03:16:10|303.06|300.16|303.1|300.2|303.13|300.23|303.06|300.16|16
1646882180000|2022-03-10 03:16:20|303.11|300.21|303.36|300.46|303.36|300.46|303.1|300.2|25
1646882190000|2022-03-10 03:16:30|303.37|300.47|303.5|300.6|303.5|300.6|303.35|300.45|17
1646882200000|2022-03-10 03:16:40|303.49|300.59|303.49|300.59|303.49|300.59|303.47|300.57|7
1646882210000|2022-03-10 03:16:50|303.48|300.58|303.49|300.59|303.5|300.6|303.47|300.57|11
1646882220000|2022-03-10 03:17:00|303.48|300.58|303.38|300.48|303.49|300.59|303.36|300.46|26
1646882230000|2022-03-10 03:17:10|303.39|300.49|303.38|300.48|303.41|300.51|303.34|300.44|13
1646882240000|2022-03-10 03:17:20|303.4|300.5|303.37|300.47|303.4|300.5|303.37|300.47|12
1646882250000|2022-03-10 03:17:30|303.38|300.48|303.36|300.46|303.38|300.48|303.34|300.44|5
1646882260000|2022-03-10 03:17:40|303.37|300.47|303.38|300.48|303.38|300.48|303.37|300.47|2
1646882270000|2022-03-10 03:17:50|303.33|300.43|303.37|300.47|303.37|300.47|303.33|300.43|14
1646882280000|2022-03-10 03:18:00|303.36|300.46|303.52|300.62|303.54|300.64|303.36|300.46|21
1646882290000|2022-03-10 03:18:10|303.53|300.63|303.52|300.62|303.56|300.66|303.51|300.61|12
1646882300000|2022-03-10 03:18:20|303.53|300.63|303.5|300.6|303.53|300.63|303.5|300.6|3
1646882310000|2022-03-10 03:18:30|303.51|300.61|303.51|300.61|303.51|300.61|303.5|300.6|3
1646882320000|2022-03-10 03:18:40|303.52|300.62|303.53|300.63|303.53|300.63|303.52|300.62|2
1646882330000|2022-03-10 03:18:50|303.52|300.62|303.54|300.64|303.58|300.68|303.52|300.62|19
1646882340000|2022-03-10 03:19:00|303.52|300.62|303.48|300.58|303.52|300.62|303.46|300.56|16
1646882350000|2022-03-10 03:19:10|303.47|300.57|303.47|300.57|303.49|300.59|303.45|300.55|10
1646882360000|2022-03-10 03:19:20|303.46|300.56|303.42|300.52|303.46|300.56|303.42|300.52|9
1646882380000|2022-03-10 03:19:40|303.43|300.53|303.48|300.58|303.52|300.62|303.43|300.53|12
1646882390000|2022-03-10 03:19:50|303.47|300.57|303.41|300.51|303.47|300.57|303.41|300.51|10
1646882400000|2022-03-10 03:20:00|303.46|300.56|303.51|300.61|303.52|300.62|303.43|300.53|19
1646882410000|2022-03-10 03:20:10|303.52|300.62|303.37|300.47|303.52|300.62|303.35|300.45|23
1646882420000|2022-03-10 03:20:20|303.38|300.48|303.47|300.57|303.48|300.58|303.37|300.47|16
1646882430000|2022-03-10 03:20:30|303.48|300.58|303.4|300.5|303.48|300.58|303.4|300.5|7
1646882440000|2022-03-10 03:20:40|303.41|300.51|303.34|300.44|303.41|300.51|303.32|300.42|18
1646882450000|2022-03-10 03:20:50|303.35|300.45|303.34|300.44|303.36|300.46|303.34|300.44|6
1646882460000|2022-03-10 03:21:00|303.33|300.43|303.32|300.42|303.33|300.43|303.32|300.42|2
1646882470000|2022-03-10 03:21:10|303.33|300.43|303.29|300.39|303.33|300.43|303.26|300.36|12
1646882480000|2022-03-10 03:21:20|303.28|300.38|303.31|300.41|303.35|300.45|303.28|300.38|10
1646882490000|2022-03-10 03:21:30|303.35|300.45|303.35|300.45|303.36|300.46|303.33|300.43|20
1646882500000|2022-03-10 03:21:40|303.34|300.44|303.36|300.46|303.38|300.48|303.32|300.42|15
1646882510000|2022-03-10 03:21:50|303.37|300.47|303.37|300.47|303.38|300.48|303.36|300.46|4
1646882520000|2022-03-10 03:22:00|303.38|300.48|303.38|300.48|303.38|300.48|303.38|300.48|1
1646882540000|2022-03-10 03:22:20|303.39|300.49|303.42|300.52|303.43|300.53|303.38|300.48|10
1646882550000|2022-03-10 03:22:30|303.47|300.57|303.66|300.76|303.72|300.82|303.47|300.57|22
1646882560000|2022-03-10 03:22:40|303.64|300.74|303.6|300.7|303.64|300.74|303.6|300.7|5
1646882570000|2022-03-10 03:22:50|303.57|300.67|303.45|300.55|303.57|300.67|303.43|300.53|16
1646882580000|2022-03-10 03:23:00|303.43|300.53|303.42|300.52|303.43|300.53|303.4|300.5|9
1646882590000|2022-03-10 03:23:10|303.43|300.53|303.54|300.64|303.54|300.64|303.43|300.53|15
1646882600000|2022-03-10 03:23:20|303.55|300.65|303.62|300.72|303.62|300.72|303.55|300.65|8
1646882610000|2022-03-10 03:23:30|303.61|300.71|303.55|300.65|303.63|300.73|303.54|300.64|22
1646882620000|2022-03-10 03:23:40|303.53|300.63|303.51|300.61|303.53|300.63|303.51|300.61|11
1646882630000|2022-03-10 03:23:50|303.5|300.6|303.52|300.62|303.52|300.62|303.5|300.6|5
1646882640000|2022-03-10 03:24:00|303.51|300.61|303.5|300.6|303.52|300.62|303.46|300.56|9
1646882650000|2022-03-10 03:24:10|303.49|300.59|303.39|300.49|303.5|300.6|303.36|300.46|14
1646882660000|2022-03-10 03:24:20|303.38|300.48|303.36|300.46|303.38|300.48|303.28|300.38|16
1646882670000|2022-03-10 03:24:30|303.39|300.49|303.32|300.42|303.42|300.52|303.31|300.41|16
1646882680000|2022-03-10 03:24:40|303.31|300.41|303.24|300.34|303.31|300.41|303.23|300.33|4
1646882690000|2022-03-10 03:24:50|303.23|300.33|303.12|300.22|303.23|300.33|303.12|300.22|19
1646882700000|2022-03-10 03:25:00|303.13|300.23|303.06|300.16|303.13|300.23|303.03|300.13|19
1646882710000|2022-03-10 03:25:10|303.04|300.14|303.01|300.11|303.05|300.15|303|300.1|11
1646882720000|2022-03-10 03:25:20|303|300.1|302.96|300.06|303.01|300.11|302.94|300.04|17
1646882730000|2022-03-10 03:25:30|303.01|300.11|302.96|300.06|303.01|300.11|302.96|300.06|8
1646882740000|2022-03-10 03:25:40|302.94|300.04|302.93|300.03|302.94|300.04|302.92|300.02|12
1646882750000|2022-03-10 03:25:50|302.92|300.02|302.91|300.01|302.93|300.03|302.91|300.01|5
1646882760000|2022-03-10 03:26:00|302.92|300.02|302.97|300.07|302.98|300.08|302.9|300|12
1646882770000|2022-03-10 03:26:10|302.98|300.08|302.95|300.05|302.98|300.08|302.94|300.04|16
1646882780000|2022-03-10 03:26:20|302.96|300.06|303.14|300.24|303.14|300.24|302.95|300.05|19
1646882790000|2022-03-10 03:26:30|303.18|300.28|303.3|300.4|303.31|300.41|303.18|300.28|13
1646882800000|2022-03-10 03:26:40|303.29|300.39|303.13|300.23|303.3|300.4|303.11|300.21|13
1646882810000|2022-03-10 03:26:50|303.12|300.22|303.16|300.26|303.16|300.26|303.11|300.21|8
1646882820000|2022-03-10 03:27:00|303.15|300.25|303.11|300.21|303.15|300.25|303.1|300.2|15
1646882830000|2022-03-10 03:27:10|303.12|300.22|303.12|300.22|303.15|300.25|303.11|300.21|14
1646882840000|2022-03-10 03:27:20|303.11|300.21|303.03|300.13|303.12|300.22|303.02|300.12|17
1646882850000|2022-03-10 03:27:30|303.02|300.12|303.03|300.13|303.04|300.14|303.02|300.12|14
1646882860000|2022-03-10 03:27:40|303.04|300.14|303.06|300.16|303.06|300.16|303.03|300.13|10
1646882870000|2022-03-10 03:27:50|303.07|300.17|302.95|300.05|303.07|300.17|302.95|300.05|16
1646882880000|2022-03-10 03:28:00|302.96|300.06|302.97|300.07|303.03|300.13|302.96|300.06|12
1646882890000|2022-03-10 03:28:10|302.96|300.06|302.97|300.07|302.97|300.07|302.96|300.06|4
1646882900000|2022-03-10 03:28:20|303|300.1|302.95|300.05|303.01|300.11|302.94|300.04|22
1646882910000|2022-03-10 03:28:30|302.94|300.04|302.93|300.03|302.95|300.05|302.93|300.03|4
1646882920000|2022-03-10 03:28:40|302.92|300.02|302.94|300.04|302.94|300.04|302.92|300.02|6
1646882930000|2022-03-10 03:28:50|302.93|300.03|302.85|299.95|302.94|300.04|302.85|299.95|23
1646882940000|2022-03-10 03:29:00|302.86|299.96|302.55|299.65|302.86|299.96|302.55|299.65|25
1646882950000|2022-03-10 03:29:10|302.54|299.64|302.57|299.67|302.59|299.69|302.46|299.56|18
1646882960000|2022-03-10 03:29:20|302.56|299.66|302.49|299.59|302.56|299.66|302.49|299.59|14
1646882970000|2022-03-10 03:29:30|302.5|299.6|302.56|299.66|302.57|299.67|302.5|299.6|7
1646882980000|2022-03-10 03:29:40|302.57|299.67|302.57|299.67|302.58|299.68|302.57|299.67|3
1646882990000|2022-03-10 03:29:50|302.56|299.66|302.48|299.58|302.56|299.66|302.48|299.58|15
1646883000000|2022-03-10 03:30:00|302.49|299.59|302.49|299.59|302.5|299.6|302.47|299.57|7
1646883010000|2022-03-10 03:30:10|302.48|299.58|302.44|299.54|302.49|299.59|302.44|299.54|14
1646883020000|2022-03-10 03:30:20|302.43|299.53|302.49|299.59|302.49|299.59|302.35|299.45|25
1646883030000|2022-03-10 03:30:30|302.48|299.58|302.58|299.68|302.58|299.68|302.47|299.57|9
1646883040000|2022-03-10 03:30:40|302.57|299.67|302.56|299.66|302.58|299.68|302.53|299.63|21
1646883050000|2022-03-10 03:30:50|302.53|299.63|302.56|299.66|302.58|299.68|302.48|299.58|27
1646883060000|2022-03-10 03:31:00|302.51|299.61|302.47|299.57|302.55|299.65|302.47|299.57|16
1646883070000|2022-03-10 03:31:10|302.46|299.56|302.39|299.49|302.51|299.61|302.39|299.49|14
1646883080000|2022-03-10 03:31:20|302.4|299.5|302.41|299.51|302.47|299.57|302.29|299.39|20
1646883090000|2022-03-10 03:31:30|302.42|299.52|302.42|299.52|302.43|299.53|302.37|299.47|17
1646883100000|2022-03-10 03:31:40|302.41|299.51|302.41|299.51|302.47|299.57|302.4|299.5|15
1646883110000|2022-03-10 03:31:50|302.42|299.52|302.42|299.52|302.47|299.57|302.34|299.44|21
1646883120000|2022-03-10 03:32:00|302.45|299.55|302.58|299.68|302.58|299.68|302.45|299.55|22
1646883130000|2022-03-10 03:32:10|302.6|299.7|302.8|299.9|302.8|299.9|302.6|299.7|26
1646883140000|2022-03-10 03:32:20|302.81|299.91|302.72|299.82|302.82|299.92|302.72|299.82|17
1646883150000|2022-03-10 03:32:30|302.75|299.85|302.69|299.79|302.75|299.85|302.69|299.79|8
1646883160000|2022-03-10 03:32:40|302.67|299.77|302.64|299.74|302.69|299.79|302.64|299.74|14
1646883170000|2022-03-10 03:32:50|302.63|299.73|302.63|299.73|302.66|299.76|302.63|299.73|7
1646883180000|2022-03-10 03:33:00|302.62|299.72|302.55|299.65|302.62|299.72|302.55|299.65|13
1646883190000|2022-03-10 03:33:10|302.54|299.64|302.5|299.6|302.55|299.65|302.5|299.6|5
1646883200000|2022-03-10 03:33:20|302.51|299.61|302.59|299.69|302.59|299.69|302.51|299.61|16
1646883210000|2022-03-10 03:33:30|302.61|299.71|302.59|299.69|302.61|299.71|302.57|299.67|21
1646883220000|2022-03-10 03:33:40|302.62|299.72|302.59|299.69|302.62|299.72|302.56|299.66|18
1646883230000|2022-03-10 03:33:50|302.57|299.67|302.59|299.69|302.6|299.7|302.56|299.66|11
1646883240000|2022-03-10 03:34:00|302.6|299.7|302.51|299.61|302.6|299.7|302.5|299.6|23
1646883250000|2022-03-10 03:34:10|302.53|299.63|302.5|299.6|302.57|299.67|302.46|299.56|23
1646883260000|2022-03-10 03:34:20|302.51|299.61|302.5|299.6|302.51|299.61|302.5|299.6|6
1646883270000|2022-03-10 03:34:30|302.51|299.61|302.47|299.57|302.51|299.61|302.45|299.55|15
1646883280000|2022-03-10 03:34:40|302.48|299.58|302.53|299.63|302.54|299.64|302.46|299.56|18
1646883290000|2022-03-10 03:34:50|302.52|299.62|302.51|299.61|302.54|299.64|302.51|299.61|17
1646883300000|2022-03-10 03:35:00|302.5|299.6|302.5|299.6|302.54|299.64|302.5|299.6|10
1646883310000|2022-03-10 03:35:10|302.51|299.61|302.47|299.57|302.51|299.61|302.46|299.56|7
1646883320000|2022-03-10 03:35:20|302.46|299.56|302.5|299.6|302.57|299.67|302.46|299.56|19
1646883330000|2022-03-10 03:35:30|302.51|299.61|302.49|299.59|302.51|299.61|302.47|299.57|10
1646883340000|2022-03-10 03:35:40|302.5|299.6|302.5|299.6|302.52|299.62|302.49|299.59|16
1646883350000|2022-03-10 03:35:50|302.49|299.59|302.46|299.56|302.49|299.59|302.44|299.54|6
1646883360000|2022-03-10 03:36:00|302.45|299.55|302.45|299.55|302.46|299.56|302.45|299.55|5
1646883370000|2022-03-10 03:36:10|302.44|299.54|302.29|299.39|302.45|299.55|302.29|299.39|18
1646883380000|2022-03-10 03:36:20|302.28|299.38|302.26|299.36|302.38|299.48|302.25|299.35|23
1646883390000|2022-03-10 03:36:30|302.27|299.37|302.27|299.37|302.28|299.38|302.26|299.36|5
1646883400000|2022-03-10 03:36:40|302.26|299.36|302.26|299.36|302.3|299.4|302.25|299.35|19
1646883410000|2022-03-10 03:36:50|302.27|299.37|302.26|299.36|302.27|299.37|302.26|299.36|8
1646883420000|2022-03-10 03:37:00|302.27|299.37|302.25|299.35|302.27|299.37|302.17|299.27|23
1646883430000|2022-03-10 03:37:10|302.24|299.34|302.32|299.42|302.32|299.42|302.17|299.27|21
1646883440000|2022-03-10 03:37:20|302.31|299.41|302.32|299.42|302.33|299.43|302.29|299.39|21
1646883450000|2022-03-10 03:37:30|302.31|299.41|302.24|299.34|302.32|299.42|302.23|299.33|19
1646883460000|2022-03-10 03:37:40|302.23|299.33|302.2|299.3|302.24|299.34|302.18|299.28|12
1646883470000|2022-03-10 03:37:50|302.23|299.33|302.24|299.34|302.24|299.34|302.23|299.33|4
1646883480000|2022-03-10 03:38:00|302.27|299.37|302.29|299.39|302.3|299.4|302.24|299.34|9
1646883490000|2022-03-10 03:38:10|302.3|299.4|302.26|299.36|302.3|299.4|302.26|299.36|11
1646883500000|2022-03-10 03:38:20|302.29|299.39|302.33|299.43|302.36|299.46|302.27|299.37|16
1646883510000|2022-03-10 03:38:30|302.34|299.44|302.24|299.34|302.46|299.56|302.22|299.32|27
1646883520000|2022-03-10 03:38:40|302.25|299.35|302.25|299.35|302.26|299.36|302.22|299.32|19
1646883530000|2022-03-10 03:38:50|302.24|299.34|302.24|299.34|302.25|299.35|302.21|299.31|16
1646883540000|2022-03-10 03:39:00|302.25|299.35|302.39|299.49|302.4|299.5|302.24|299.34|21
1646883550000|2022-03-10 03:39:10|302.4|299.5|302.52|299.62|302.52|299.62|302.4|299.5|16
1646883560000|2022-03-10 03:39:20|302.51|299.61|302.57|299.67|302.57|299.67|302.51|299.61|11
1646883570000|2022-03-10 03:39:30|302.58|299.68|302.57|299.67|302.58|299.68|302.57|299.67|14
1646883580000|2022-03-10 03:39:40|302.58|299.68|302.51|299.61|302.58|299.68|302.48|299.58|23
1646883590000|2022-03-10 03:39:50|302.53|299.63|302.36|299.46|302.53|299.63|302.36|299.46|26
1646883600000|2022-03-10 03:40:00|302.35|299.45|302.42|299.52|302.42|299.52|302.35|299.45|5
1646883610000|2022-03-10 03:40:10|302.41|299.51|302.41|299.51|302.42|299.52|302.4|299.5|5
1646883620000|2022-03-10 03:40:20|302.4|299.5|302.43|299.53|302.43|299.53|302.4|299.5|4
1646883630000|2022-03-10 03:40:30|302.41|299.51|302.41|299.51|302.43|299.53|302.4|299.5|11
1646883640000|2022-03-10 03:40:40|302.42|299.52|302.4|299.5|302.43|299.53|302.4|299.5|22
1646883650000|2022-03-10 03:40:50|302.41|299.51|302.4|299.5|302.42|299.52|302.4|299.5|12
1646883660000|2022-03-10 03:41:00|302.41|299.51|302.4|299.5|302.41|299.51|302.4|299.5|6
1646883670000|2022-03-10 03:41:10|302.41|299.51|302.3|299.4|302.41|299.51|302.3|299.4|12
1646883680000|2022-03-10 03:41:20|302.32|299.42|302.38|299.48|302.38|299.48|302.31|299.41|8
1646883690000|2022-03-10 03:41:30|302.4|299.5|302.34|299.44|302.41|299.51|302.25|299.35|17
1646883700000|2022-03-10 03:41:40|302.35|299.45|302.35|299.45|302.35|299.45|302.34|299.44|9
1646883710000|2022-03-10 03:41:50|302.34|299.44|302.34|299.44|302.34|299.44|302.34|299.44|1
1646883720000|2022-03-10 03:42:00|302.37|299.47|302.39|299.49|302.39|299.49|302.37|299.47|11
1646883730000|2022-03-10 03:42:10|302.4|299.5|302.4|299.5|302.4|299.5|302.39|299.49|3
1646883740000|2022-03-10 03:42:20|302.39|299.49|302.4|299.5|302.4|299.5|302.39|299.49|2
1646883750000|2022-03-10 03:42:30|302.39|299.49|302.39|299.49|302.41|299.51|302.38|299.48|6
1646883760000|2022-03-10 03:42:40|302.4|299.5|302.37|299.47|302.4|299.5|302.34|299.44|10
1646883770000|2022-03-10 03:42:50|302.36|299.46|302.35|299.45|302.36|299.46|302.34|299.44|8
1646883780000|2022-03-10 03:43:00|302.34|299.44|302.33|299.43|302.34|299.44|302.32|299.42|3
1646883790000|2022-03-10 03:43:10|302.34|299.44|302.37|299.47|302.37|299.47|302.31|299.41|10
1646883800000|2022-03-10 03:43:20|302.38|299.48|302.63|299.73|302.64|299.74|302.35|299.45|22
1646883810000|2022-03-10 03:43:30|302.64|299.74|302.59|299.69|302.64|299.74|302.56|299.66|14
1646883830000|2022-03-10 03:43:50|302.58|299.68|302.63|299.73|302.63|299.73|302.57|299.67|13
1646883840000|2022-03-10 03:44:00|302.67|299.77|302.77|299.87|302.77|299.87|302.67|299.77|19
1646883850000|2022-03-10 03:44:10|302.79|299.89|302.94|300.04|302.95|300.05|302.79|299.89|28
1646883860000|2022-03-10 03:44:20|302.95|300.05|303|300.1|303.03|300.13|302.94|300.04|28
1646883870000|2022-03-10 03:44:30|303.01|300.11|302.94|300.04|303.02|300.12|302.94|300.04|8
1646883880000|2022-03-10 03:44:40|302.95|300.05|302.93|300.03|302.95|300.05|302.93|300.03|3
1646883890000|2022-03-10 03:44:50|302.91|300.01|302.93|300.03|302.93|300.03|302.91|300.01|4
1646883900000|2022-03-10 03:45:00|302.94|300.04|302.9|300|302.94|300.04|302.89|299.99|13
1646883910000|2022-03-10 03:45:10|302.91|300.01|302.94|300.04|302.94|300.04|302.9|300|7
1646883920000|2022-03-10 03:45:20|302.95|300.05|302.96|300.06|302.96|300.06|302.93|300.03|6
1646883930000|2022-03-10 03:45:30|302.97|300.07|302.97|300.07|302.97|300.07|302.93|300.03|7
1646883940000|2022-03-10 03:45:40|302.98|300.08|303.03|300.13|303.04|300.14|302.97|300.07|16
1646883950000|2022-03-10 03:45:50|303.04|300.14|303.14|300.24|303.14|300.24|303.03|300.13|12
1646883960000|2022-03-10 03:46:00|303.15|300.25|303.16|300.26|303.16|300.26|303.14|300.24|4
1646883980000|2022-03-10 03:46:20|303.17|300.27|303.14|300.24|303.17|300.27|303.13|300.23|13
1646883990000|2022-03-10 03:46:30|303.15|300.25|303.2|300.3|303.2|300.3|303.15|300.25|10
1646884000000|2022-03-10 03:46:40|303.22|300.32|303.2|300.3|303.25|300.35|303.18|300.28|16
1646884010000|2022-03-10 03:46:50|303.19|300.29|303.17|300.27|303.19|300.29|303.13|300.23|11
1646884020000|2022-03-10 03:47:00|303.16|300.26|303.18|300.28|303.18|300.28|303.16|300.26|3
1646884030000|2022-03-10 03:47:10|303.19|300.29|303.21|300.31|303.22|300.32|303.19|300.29|9
1646884040000|2022-03-10 03:47:20|303.23|300.33|303.18|300.28|303.23|300.33|303.16|300.26|14
1646884050000|2022-03-10 03:47:30|303.17|300.27|303.21|300.31|303.21|300.31|303.17|300.27|7
1646884060000|2022-03-10 03:47:40|303.18|300.28|303.18|300.28|303.2|300.3|303.17|300.27|6
1646884070000|2022-03-10 03:47:50|303.17|300.27|303.17|300.27|303.17|300.27|303.16|300.26|3
1646884080000|2022-03-10 03:48:00|303.18|300.28|303.3|300.4|303.3|300.4|303.18|300.28|11
1646884090000|2022-03-10 03:48:10|303.31|300.41|303.33|300.43|303.39|300.49|303.31|300.41|24
1646884100000|2022-03-10 03:48:20|303.34|300.44|303.1|300.2|303.36|300.46|303.1|300.2|20
1646884110000|2022-03-10 03:48:30|303.09|300.19|303.05|300.15|303.11|300.21|303.02|300.12|22
1646884120000|2022-03-10 03:48:40|303.06|300.16|303.05|300.15|303.06|300.16|303.05|300.15|2
1646884130000|2022-03-10 03:48:50|303.06|300.16|303.07|300.17|303.08|300.18|303.05|300.15|14
1646884140000|2022-03-10 03:49:00|303.06|300.16|302.99|300.09|303.07|300.17|302.95|300.05|20
1646884150000|2022-03-10 03:49:10|302.96|300.06|302.86|299.96|302.96|300.06|302.84|299.94|7
1646884160000|2022-03-10 03:49:20|302.87|299.97|302.75|299.85|302.87|299.97|302.74|299.84|9
1646884170000|2022-03-10 03:49:30|302.74|299.84|302.76|299.86|302.76|299.86|302.74|299.84|5
1646884180000|2022-03-10 03:49:40|302.74|299.84|302.71|299.81|302.74|299.84|302.71|299.81|6
1646884190000|2022-03-10 03:49:50|302.72|299.82|302.73|299.83|302.75|299.85|302.72|299.82|9
1646884200000|2022-03-10 03:50:00|302.67|299.77|302.75|299.85|302.76|299.86|302.66|299.76|15
1646884210000|2022-03-10 03:50:10|302.76|299.86|302.76|299.86|302.77|299.87|302.71|299.81|21
1646884220000|2022-03-10 03:50:20|302.8|299.9|302.9|300|302.92|300.02|302.8|299.9|9
1646884230000|2022-03-10 03:50:30|302.91|300.01|302.91|300.01|302.91|300.01|302.91|300.01|1
1646884240000|2022-03-10 03:50:40|302.92|300.02|303.06|300.16|303.07|300.17|302.92|300.02|9
1646884250000|2022-03-10 03:50:50|303.07|300.17|303.02|300.12|303.07|300.17|303.01|300.11|18
1646884260000|2022-03-10 03:51:00|303.01|300.11|303.07|300.17|303.08|300.18|303.01|300.11|13
1646884270000|2022-03-10 03:51:10|303.05|300.15|303.03|300.13|303.05|300.15|302.98|300.08|10
1646884280000|2022-03-10 03:51:20|303.04|300.14|303.06|300.16|303.06|300.16|303.04|300.14|3
1646884290000|2022-03-10 03:51:30|303.01|300.11|302.99|300.09|303.01|300.11|302.96|300.06|16
1646884300000|2022-03-10 03:51:40|302.98|300.08|302.94|300.04|302.99|300.09|302.94|300.04|23
1646884310000|2022-03-10 03:51:50|302.95|300.05|303.04|300.14|303.04|300.14|302.94|300.04|7
1646884320000|2022-03-10 03:52:00|303.03|300.13|303.04|300.14|303.04|300.14|303.02|300.12|4
1646884330000|2022-03-10 03:52:10|303.06|300.16|303.13|300.23|303.13|300.23|303.03|300.13|14
1646884340000|2022-03-10 03:52:20|303.12|300.22|303.12|300.22|303.12|300.22|303.11|300.21|7
1646884350000|2022-03-10 03:52:30|303.13|300.23|303.15|300.25|303.15|300.25|303.13|300.23|5
1646884360000|2022-03-10 03:52:40|303.14|300.24|303.14|300.24|303.15|300.25|303.1|300.2|12
1646884370000|2022-03-10 03:52:50|303.15|300.25|303.16|300.26|303.2|300.3|303.15|300.25|11
1646884380000|2022-03-10 03:53:00|303.17|300.27|303.12|300.22|303.17|300.27|303.09|300.19|12
1646884390000|2022-03-10 03:53:10|303.13|300.23|303.18|300.28|303.18|300.28|303.13|300.23|12
1646884400000|2022-03-10 03:53:20|303.19|300.29|303.3|300.4|303.3|300.4|303.17|300.27|9
1646884410000|2022-03-10 03:53:30|303.31|300.41|303.1|300.2|303.35|300.45|303.1|300.2|19
1646884420000|2022-03-10 03:53:40|303.09|300.19|303.15|300.25|303.17|300.27|303.09|300.19|18
1646884430000|2022-03-10 03:53:50|303.16|300.26|303.12|300.22|303.16|300.26|303.12|300.22|5
1646884440000|2022-03-10 03:54:00|303.13|300.23|303.07|300.17|303.13|300.23|303.07|300.17|7
1646884450000|2022-03-10 03:54:10|303.08|300.18|303.14|300.24|303.14|300.24|303.08|300.18|10
1646884460000|2022-03-10 03:54:20|303.17|300.27|303.11|300.21|303.17|300.27|303.11|300.21|8
1646884470000|2022-03-10 03:54:30|303.13|300.23|303.18|300.28|303.18|300.28|303.07|300.17|24
1646884480000|2022-03-10 03:54:40|303.17|300.27|303.17|300.27|303.19|300.29|303.17|300.27|7
1646884490000|2022-03-10 03:54:50|303.19|300.29|303.22|300.32|303.24|300.34|303.19|300.29|9
1646884500000|2022-03-10 03:55:00|303.2|300.3|303.15|300.25|303.2|300.3|303.13|300.23|11
1646884510000|2022-03-10 03:55:10|303.14|300.24|303.14|300.24|303.14|300.24|303.13|300.23|3
1646884520000|2022-03-10 03:55:20|303.12|300.22|303.19|300.29|303.19|300.29|303.12|300.22|7
1646884530000|2022-03-10 03:55:30|303.2|300.3|303.21|300.31|303.21|300.31|303.19|300.29|4
1646884540000|2022-03-10 03:55:40|303.22|300.32|303.23|300.33|303.24|300.34|303.22|300.32|3
1646884550000|2022-03-10 03:55:50|303.24|300.34|303.24|300.34|303.28|300.38|303.24|300.34|7
1646884560000|2022-03-10 03:56:00|303.25|300.35|303.25|300.35|303.25|300.35|303.25|300.35|1
1646884570000|2022-03-10 03:56:10|303.27|300.37|303.25|300.35|303.27|300.37|303.25|300.35|3
1646884580000|2022-03-10 03:56:20|303.24|300.34|303.24|300.34|303.24|300.34|303.24|300.34|1
1646884590000|2022-03-10 03:56:30|303.22|300.32|303.21|300.31|303.24|300.34|303.2|300.3|13
1646884600000|2022-03-10 03:56:40|303.22|300.32|303.27|300.37|303.27|300.37|303.19|300.29|20
1646884610000|2022-03-10 03:56:50|303.28|300.38|303.31|300.41|303.31|300.41|303.28|300.38|6
1646884620000|2022-03-10 03:57:00|303.32|300.42|303.33|300.43|303.34|300.44|303.32|300.42|3
1646884630000|2022-03-10 03:57:10|303.34|300.44|303.26|300.36|303.34|300.44|303.26|300.36|7
1646884640000|2022-03-10 03:57:20|303.25|300.35|303.24|300.34|303.25|300.35|303.23|300.33|4
1646884650000|2022-03-10 03:57:30|303.23|300.33|303.24|300.34|303.24|300.34|303.23|300.33|4
1646884660000|2022-03-10 03:57:40|303.22|300.32|303.22|300.32|303.22|300.32|303.22|300.32|1
1646884670000|2022-03-10 03:57:50|303.23|300.33|303.24|300.34|303.24|300.34|303.23|300.33|4
1646884680000|2022-03-10 03:58:00|303.22|300.32|303.22|300.32|303.23|300.33|303.2|300.3|16
1646884700000|2022-03-10 03:58:20|303.2|300.3|303.21|300.31|303.21|300.31|303.2|300.3|2
1646884710000|2022-03-10 03:58:30|303.22|300.32|303.21|300.31|303.22|300.32|303.21|300.31|2
1646884720000|2022-03-10 03:58:40|303.22|300.32|303.22|300.32|303.22|300.32|303.21|300.31|3
1646884730000|2022-03-10 03:58:50|303.23|300.33|303.22|300.32|303.23|300.33|303.22|300.32|2
1646884750000|2022-03-10 03:59:10|303.21|300.31|303.21|300.31|303.21|300.31|303.21|300.31|1
1646884760000|2022-03-10 03:59:20|303.19|300.29|303.01|300.11|303.19|300.29|303.01|300.11|14
1646884770000|2022-03-10 03:59:30|302.98|300.08|302.89|299.99|302.98|300.08|302.78|299.88|20
1646884780000|2022-03-10 03:59:40|302.88|299.98|302.73|299.83|302.88|299.98|302.72|299.82|13
1646884790000|2022-03-10 03:59:50|302.71|299.81|302.58|299.68|302.71|299.81|302.57|299.67|18
1646884800000|2022-03-10 04:00:00|302.59|299.69|302.48|299.58|302.59|299.69|302.47|299.57|13
1646884810000|2022-03-10 04:00:10|302.49|299.59|302.48|299.58|302.49|299.59|302.4|299.5|17
1646884820000|2022-03-10 04:00:20|302.4|299.5|302.5|299.6|302.51|299.61|302.36|299.46|22
1646884830000|2022-03-10 04:00:30|302.52|299.62|302.87|299.97|302.88|299.98|302.52|299.62|31
1646884840000|2022-03-10 04:00:40|302.88|299.98|303.24|300.34|303.24|300.34|302.87|299.97|30
1646884850000|2022-03-10 04:00:50|303.2|300.3|303.07|300.17|303.21|300.31|303.05|300.15|18
1646884860000|2022-03-10 04:01:00|303.06|300.16|303.02|300.12|303.06|300.16|302.97|300.07|17
1646884870000|2022-03-10 04:01:10|303.01|300.11|302.96|300.06|303.02|300.12|302.94|300.04|14
1646884880000|2022-03-10 04:01:20|302.97|300.07|302.95|300.05|302.98|300.08|302.95|300.05|8
1646884890000|2022-03-10 04:01:30|302.96|300.06|302.97|300.07|302.98|300.08|302.94|300.04|14
1646884900000|2022-03-10 04:01:40|302.98|300.08|302.98|300.08|303|300.1|302.97|300.07|8
1646884910000|2022-03-10 04:01:50|302.99|300.09|302.94|300.04|303|300.1|302.92|300.02|10
1646884920000|2022-03-10 04:02:00|302.95|300.05|302.95|300.05|302.95|300.05|302.87|299.97|11
1646884930000|2022-03-10 04:02:10|302.92|300.02|302.98|300.08|303|300.1|302.92|300.02|15
1646884940000|2022-03-10 04:02:20|302.96|300.06|302.99|300.09|303|300.1|302.96|300.06|19
1646884950000|2022-03-10 04:02:30|303|300.1|302.99|300.09|303|300.1|302.99|300.09|2
1646884960000|2022-03-10 04:02:40|303|300.1|302.96|300.06|303|300.1|302.95|300.05|5
1646884970000|2022-03-10 04:02:50|302.97|300.07|302.98|300.08|302.98|300.08|302.97|300.07|2
1646884980000|2022-03-10 04:03:00|302.96|300.06|302.97|300.07|302.98|300.08|302.95|300.05|7
1646884990000|2022-03-10 04:03:10|302.96|300.06|302.84|299.94|302.97|300.07|302.84|299.94|10
1646885000000|2022-03-10 04:03:20|302.83|299.93|302.84|299.94|302.84|299.94|302.83|299.93|8
1646885010000|2022-03-10 04:03:30|302.85|299.95|302.88|299.98|302.88|299.98|302.85|299.95|4
1646885020000|2022-03-10 04:03:40|302.87|299.97|302.87|299.97|302.88|299.98|302.87|299.97|5
1646885030000|2022-03-10 04:03:50|302.84|299.94|302.66|299.76|302.84|299.94|302.66|299.76|15
1646885040000|2022-03-10 04:04:00|302.65|299.75|302.58|299.68|302.65|299.75|302.51|299.61|21
1646885050000|2022-03-10 04:04:10|302.57|299.67|302.52|299.62|302.61|299.71|302.52|299.62|20
1646885060000|2022-03-10 04:04:20|302.53|299.63|302.55|299.65|302.55|299.65|302.51|299.61|8
1646885070000|2022-03-10 04:04:30|302.54|299.64|302.6|299.7|302.62|299.72|302.54|299.64|7
1646885080000|2022-03-10 04:04:40|302.57|299.67|302.39|299.49|302.57|299.67|302.39|299.49|22
1646885090000|2022-03-10 04:04:50|302.38|299.48|302.37|299.47|302.38|299.48|302.34|299.44|12
1646885100000|2022-03-10 04:05:00|302.36|299.46|302.36|299.46|302.38|299.48|302.36|299.46|7
1646885110000|2022-03-10 04:05:10|302.33|299.43|302.36|299.46|302.36|299.46|302.29|299.39|7
1646885120000|2022-03-10 04:05:20|302.35|299.45|302.36|299.46|302.37|299.47|302.35|299.45|4
1646885130000|2022-03-10 04:05:30|302.35|299.45|302.22|299.32|302.35|299.45|302.22|299.32|19
1646885140000|2022-03-10 04:05:40|302.24|299.34|302.17|299.27|302.24|299.34|302.15|299.25|13
1646885150000|2022-03-10 04:05:50|302.18|299.28|302.43|299.53|302.43|299.53|302.18|299.28|16
1646885160000|2022-03-10 04:06:00|302.44|299.54|302.64|299.74|302.64|299.74|302.44|299.54|17
1646885170000|2022-03-10 04:06:10|302.63|299.73|302.59|299.69|302.69|299.79|302.57|299.67|16
1646885180000|2022-03-10 04:06:20|302.58|299.68|302.68|299.78|302.69|299.79|302.58|299.68|9
1646885190000|2022-03-10 04:06:30|302.69|299.79|302.76|299.86|302.76|299.86|302.68|299.78|16
1646885200000|2022-03-10 04:06:40|302.78|299.88|302.83|299.93|302.83|299.93|302.75|299.85|14
1646885210000|2022-03-10 04:06:50|302.84|299.94|303.03|300.13|303.03|300.13|302.83|299.93|23
1646885220000|2022-03-10 04:07:00|303.07|300.17|303.11|300.21|303.13|300.23|303.06|300.16|16
1646885230000|2022-03-10 04:07:10|303.13|300.23|303.12|300.22|303.13|300.23|303.11|300.21|10
1646885240000|2022-03-10 04:07:20|303.11|300.21|303.11|300.21|303.11|300.21|303.11|300.21|1
1646885250000|2022-03-10 04:07:30|303.1|300.2|303.08|300.18|303.17|300.27|303.05|300.15|18
1646885260000|2022-03-10 04:07:40|303.06|300.16|303.1|300.2|303.11|300.21|303.06|300.16|12
1646885270000|2022-03-10 04:07:50|303.11|300.21|303.08|300.18|303.11|300.21|303.07|300.17|17
1646885280000|2022-03-10 04:08:00|303.09|300.19|303.03|300.13|303.1|300.2|303.03|300.13|12
1646885290000|2022-03-10 04:08:10|303.04|300.14|302.99|300.09|303.06|300.16|302.99|300.09|13
1646885300000|2022-03-10 04:08:20|303|300.1|303.01|300.11|303.02|300.12|303|300.1|6
1646885310000|2022-03-10 04:08:30|303|300.1|302.94|300.04|303|300.1|302.94|300.04|11
1646885320000|2022-03-10 04:08:40|302.93|300.03|302.79|299.89|302.94|300.04|302.79|299.89|11
1646885330000|2022-03-10 04:08:50|302.8|299.9|302.89|299.99|302.89|299.99|302.79|299.89|4
1646885340000|2022-03-10 04:09:00|302.9|300|302.91|300.01|302.93|300.03|302.9|300|9
1646885360000|2022-03-10 04:09:20|302.9|300|302.79|299.89|302.9|300|302.79|299.89|8
1646885370000|2022-03-10 04:09:30|302.82|299.92|302.8|299.9|302.82|299.92|302.79|299.89|6
1646885380000|2022-03-10 04:09:40|302.79|299.89|302.8|299.9|302.8|299.9|302.79|299.89|6
1646885390000|2022-03-10 04:09:50|302.79|299.89|302.81|299.91|302.81|299.91|302.77|299.87|6
1646885400000|2022-03-10 04:10:00|302.82|299.92|302.61|299.71|302.82|299.92|302.61|299.71|19
1646885410000|2022-03-10 04:10:10|302.58|299.68|302.58|299.68|302.6|299.7|302.57|299.67|10
1646885420000|2022-03-10 04:10:20|302.59|299.69|302.64|299.74|302.65|299.75|302.54|299.64|17
1646885430000|2022-03-10 04:10:30|302.63|299.73|302.68|299.78|302.68|299.78|302.63|299.73|14
1646885440000|2022-03-10 04:10:40|302.67|299.77|302.68|299.78|302.68|299.78|302.67|299.77|16
1646885450000|2022-03-10 04:10:50|302.67|299.77|302.6|299.7|302.68|299.78|302.6|299.7|14
1646885460000|2022-03-10 04:11:00|302.59|299.69|302.57|299.67|302.59|299.69|302.55|299.65|11
1646885470000|2022-03-10 04:11:10|302.58|299.68|302.52|299.62|302.58|299.68|302.49|299.59|23
1646885480000|2022-03-10 04:11:20|302.51|299.61|302.43|299.53|302.52|299.62|302.42|299.52|21
1646885490000|2022-03-10 04:11:30|302.44|299.54|302.46|299.56|302.46|299.56|302.41|299.51|19
1646885500000|2022-03-10 04:11:40|302.45|299.55|302.67|299.77|302.67|299.77|302.45|299.55|22
1646885510000|2022-03-10 04:11:50|302.68|299.78|302.58|299.68|302.68|299.78|302.58|299.68|20
1646885520000|2022-03-10 04:12:00|302.59|299.69|302.56|299.66|302.66|299.76|302.54|299.64|21
1646885530000|2022-03-10 04:12:10|302.57|299.67|302.57|299.67|302.57|299.67|302.56|299.66|3
1646885540000|2022-03-10 04:12:20|302.58|299.68|302.57|299.67|302.58|299.68|302.56|299.66|8
1646885550000|2022-03-10 04:12:30|302.58|299.68|302.55|299.65|302.58|299.68|302.55|299.65|4
1646885560000|2022-03-10 04:12:40|302.57|299.67|302.48|299.58|302.57|299.67|302.48|299.58|10
1646885570000|2022-03-10 04:12:50|302.44|299.54|302.33|299.43|302.46|299.56|302.33|299.43|12
1646885580000|2022-03-10 04:13:00|302.34|299.44|302.37|299.47|302.56|299.66|302.34|299.44|14
1646885590000|2022-03-10 04:13:10|302.36|299.46|302.08|299.18|302.36|299.46|302.08|299.18|8
1646885600000|2022-03-10 04:13:20|302.09|299.19|301.84|298.94|302.09|299.19|301.84|298.94|23
1646885610000|2022-03-10 04:13:30|301.85|298.95|301.9|299|302.02|299.12|301.84|298.94|23
1646885620000|2022-03-10 04:13:40|301.91|299.01|301.85|298.95|301.93|299.03|301.81|298.91|15
1646885630000|2022-03-10 04:13:50|301.82|298.92|301.74|298.84|301.82|298.92|301.72|298.82|13
1646885640000|2022-03-10 04:14:00|301.67|298.77|301.65|298.75|301.67|298.77|301.65|298.75|5
1646885650000|2022-03-10 04:14:10|301.64|298.74|301.6|298.7|301.67|298.77|301.6|298.7|15
1646885660000|2022-03-10 04:14:20|301.61|298.71|301.65|298.75|301.65|298.75|301.6|298.7|13
1646885670000|2022-03-10 04:14:30|301.66|298.76|301.65|298.75|301.66|298.76|301.62|298.72|18
1646885680000|2022-03-10 04:14:40|301.64|298.74|301.63|298.73|301.65|298.75|301.63|298.73|4
1646885690000|2022-03-10 04:14:50|301.61|298.71|301.61|298.71|301.61|298.71|301.6|298.7|3
1646885700000|2022-03-10 04:15:00|301.57|298.67|301.5|298.6|301.57|298.67|301.5|298.6|14
1646885710000|2022-03-10 04:15:10|301.49|298.59|301.47|298.57|301.5|298.6|301.47|298.57|11
1646885720000|2022-03-10 04:15:20|301.48|298.58|301.65|298.75|301.65|298.75|301.48|298.58|17
1646885730000|2022-03-10 04:15:30|301.66|298.76|301.73|298.83|301.74|298.84|301.65|298.75|20
1646885740000|2022-03-10 04:15:40|301.72|298.82|301.73|298.83|301.74|298.84|301.71|298.81|13
1646885750000|2022-03-10 04:15:50|301.77|298.87|301.69|298.79|301.77|298.87|301.68|298.78|19
1646885760000|2022-03-10 04:16:00|301.7|298.8|301.74|298.84|301.79|298.89|301.68|298.78|20
1646885770000|2022-03-10 04:16:10|301.75|298.85|301.73|298.83|301.77|298.87|301.71|298.81|18
1646885780000|2022-03-10 04:16:20|301.74|298.84|301.72|298.82|301.75|298.85|301.72|298.82|13
1646885790000|2022-03-10 04:16:30|301.73|298.83|301.63|298.73|301.74|298.84|301.63|298.73|13
1646885800000|2022-03-10 04:16:40|301.64|298.74|301.65|298.75|301.68|298.78|301.62|298.72|14
1646885810000|2022-03-10 04:16:50|301.66|298.76|301.56|298.66|301.66|298.76|301.55|298.65|11
1646885820000|2022-03-10 04:17:00|301.57|298.67|301.57|298.67|301.58|298.68|301.56|298.66|4
1646885830000|2022-03-10 04:17:10|301.56|298.66|301.55|298.65|301.58|298.68|301.54|298.64|5
1646885840000|2022-03-10 04:17:20|301.56|298.66|301.66|298.76|301.66|298.76|301.56|298.66|14
1646885850000|2022-03-10 04:17:30|301.62|298.72|301.84|298.94|301.84|298.94|301.62|298.72|21
1646885860000|2022-03-10 04:17:40|301.85|298.95|301.82|298.92|301.85|298.95|301.8|298.9|11
1646885870000|2022-03-10 04:17:50|301.81|298.91|301.82|298.92|301.82|298.92|301.81|298.91|2
1646885880000|2022-03-10 04:18:00|301.81|298.91|301.79|298.89|301.81|298.91|301.78|298.88|4
1646885890000|2022-03-10 04:18:10|301.77|298.87|301.78|298.88|301.78|298.88|301.77|298.87|4
1646885900000|2022-03-10 04:18:20|301.77|298.87|301.78|298.88|301.79|298.89|301.77|298.87|7
1646885910000|2022-03-10 04:18:30|301.79|298.89|301.78|298.88|301.79|298.89|301.78|298.88|2
1646885920000|2022-03-10 04:18:40|301.76|298.86|301.77|298.87|301.77|298.87|301.76|298.86|4
1646885930000|2022-03-10 04:18:50|301.78|298.88|301.77|298.87|301.78|298.88|301.77|298.87|4
1646885960000|2022-03-10 04:19:20|301.79|298.89|301.77|298.87|301.79|298.89|301.7|298.8|6
1646885970000|2022-03-10 04:19:30|301.73|298.83|301.51|298.61|301.74|298.84|301.51|298.61|13
1646885980000|2022-03-10 04:19:40|301.5|298.6|301.39|298.49|301.5|298.6|301.38|298.48|13
1646885990000|2022-03-10 04:19:50|301.4|298.5|301.1|298.2|301.4|298.5|301.1|298.2|22
1646886000000|2022-03-10 04:20:00|301.07|298.17|301.04|298.14|301.2|298.3|301.04|298.14|28
1646886010000|2022-03-10 04:20:10|301.1|298.2|300.99|298.09|301.1|298.2|300.96|298.06|19
1646886020000|2022-03-10 04:20:20|300.98|298.08|300.48|297.58|300.98|298.08|300.48|297.58|31
1646886030000|2022-03-10 04:20:30|300.54|297.64|300.25|297.35|300.54|297.64|300.24|297.34|29
1646886040000|2022-03-10 04:20:40|300.26|297.36|300.05|297.15|300.26|297.36|299.99|297.09|26
1646886050000|2022-03-10 04:20:50|300.04|297.14|299.64|296.74|300.04|297.14|299.64|296.74|32
1646886060000|2022-03-10 04:21:00|299.63|296.73|299.01|296.11|299.69|296.79|298.92|296.02|29
1646886070000|2022-03-10 04:21:10|299.06|296.16|299.34|296.44|299.35|296.45|299.04|296.14|36
1646886080000|2022-03-10 04:21:20|299.41|296.51|299.53|296.63|299.61|296.71|299.33|296.43|26
1646886090000|2022-03-10 04:21:30|299.54|296.64|299.3|296.4|299.55|296.65|299.27|296.37|35
1646886100000|2022-03-10 04:21:40|299.31|296.41|299.03|296.13|299.31|296.41|299.02|296.12|27
1646886110000|2022-03-10 04:21:50|299.04|296.14|298.44|295.54|299.04|296.14|298.42|295.52|35
1646886120000|2022-03-10 04:22:00|298.47|295.57|298.7|295.8|298.74|295.84|298.47|295.57|33
1646886130000|2022-03-10 04:22:10|298.73|295.83|298.75|295.85|298.8|295.9|298.71|295.81|15
1646886140000|2022-03-10 04:22:20|298.73|295.83|298.8|295.9|298.8|295.9|298.7|295.8|15
1646886150000|2022-03-10 04:22:30|298.79|295.89|298.61|295.71|298.83|295.93|298.57|295.67|20
1646886160000|2022-03-10 04:22:40|298.6|295.7|298.67|295.77|298.74|295.84|298.56|295.66|28
1646886170000|2022-03-10 04:22:50|298.68|295.78|298.37|295.47|298.69|295.79|298.37|295.47|20
1646886180000|2022-03-10 04:23:00|298.48|295.58|298.11|295.21|298.53|295.63|298.11|295.21|29
1646886190000|2022-03-10 04:23:10|298.12|295.22|298.07|295.17|298.12|295.22|297.87|294.97|31
1646886200000|2022-03-10 04:23:20|298.05|295.15|298.18|295.28|298.27|295.37|298.05|295.15|26
1646886210000|2022-03-10 04:23:30|298.19|295.29|298.56|295.66|298.56|295.66|298.18|295.28|34
1646886220000|2022-03-10 04:23:40|298.57|295.67|298.53|295.63|298.75|295.85|298.53|295.63|24
1646886230000|2022-03-10 04:23:50|298.54|295.64|298.45|295.55|298.69|295.79|298.44|295.54|28
1646886240000|2022-03-10 04:24:00|298.37|295.47|298.27|295.37|298.42|295.52|298.19|295.29|28
1646886250000|2022-03-10 04:24:10|298.28|295.38|298.35|295.45|298.39|295.49|298.27|295.37|16
1646886260000|2022-03-10 04:24:20|298.36|295.46|298.1|295.2|298.42|295.52|298.09|295.19|28
1646886270000|2022-03-10 04:24:30|298.09|295.19|298.17|295.27|298.2|295.3|297.96|295.06|32
1646886280000|2022-03-10 04:24:40|298.18|295.28|298.39|295.49|298.39|295.49|298.14|295.24|27
1646886290000|2022-03-10 04:24:50|298.38|295.48|298.6|295.7|298.64|295.74|298.33|295.43|28
1646886300000|2022-03-10 04:25:00|298.67|295.77|298.53|295.63|298.68|295.78|298.46|295.56|31
1646886310000|2022-03-10 04:25:10|298.57|295.67|298.54|295.64|298.64|295.74|298.54|295.64|28
1646886320000|2022-03-10 04:25:20|298.53|295.63|298.42|295.52|298.56|295.66|298.42|295.52|20
1646886330000|2022-03-10 04:25:30|298.4|295.5|298.34|295.44|298.52|295.62|298.34|295.44|26
1646886340000|2022-03-10 04:25:40|298.32|295.42|298.29|295.39|298.42|295.52|298.18|295.28|27
1646886350000|2022-03-10 04:25:50|298.3|295.4|298.16|295.26|298.4|295.5|298.15|295.25|30
1646886360000|2022-03-10 04:26:00|298.18|295.28|297.93|295.03|298.25|295.35|297.93|295.03|27
1646886370000|2022-03-10 04:26:10|297.88|294.98|298.04|295.14|298.12|295.22|297.79|294.89|23
1646886380000|2022-03-10 04:26:20|298.06|295.16|298.14|295.24|298.14|295.24|297.95|295.05|30
1646886390000|2022-03-10 04:26:30|298.11|295.21|298.05|295.15|298.27|295.37|298.05|295.15|26
1646886400000|2022-03-10 04:26:40|298.09|295.19|297.94|295.04|298.09|295.19|297.8|294.9|28
1646886410000|2022-03-10 04:26:50|297.96|295.06|297.86|294.96|298|295.1|297.86|294.96|20
1646886420000|2022-03-10 04:27:00|297.88|294.98|297.96|295.06|298.04|295.14|297.85|294.95|24
1646886430000|2022-03-10 04:27:10|297.95|295.05|298.18|295.28|298.27|295.37|297.79|294.89|34
1646886440000|2022-03-10 04:27:20|298.24|295.34|298.42|295.52|298.45|295.55|298.24|295.34|31
1646886450000|2022-03-10 04:27:30|298.4|295.5|298.35|295.45|298.44|295.54|298.33|295.43|27
1646886460000|2022-03-10 04:27:40|298.36|295.46|298.31|295.41|298.46|295.56|298.31|295.41|29
1646886470000|2022-03-10 04:27:50|298.32|295.42|298.25|295.35|298.38|295.48|298.25|295.35|22
1646886480000|2022-03-10 04:28:00|298.26|295.36|298.43|295.53|298.44|295.54|298.26|295.36|22
1646886490000|2022-03-10 04:28:10|298.42|295.52|298.38|295.48|298.42|295.52|298.35|295.45|10
1646886500000|2022-03-10 04:28:20|298.39|295.49|298.38|295.48|298.42|295.52|298.37|295.47|17
1646886510000|2022-03-10 04:28:30|298.35|295.45|298.26|295.36|298.35|295.45|298.21|295.31|15
1646886520000|2022-03-10 04:28:40|298.28|295.38|298.22|295.32|298.35|295.45|298.2|295.3|30
1646886530000|2022-03-10 04:28:50|298.21|295.31|298.08|295.18|298.22|295.32|298.08|295.18|19
1646886540000|2022-03-10 04:29:00|298.1|295.2|297.88|294.98|298.14|295.24|297.88|294.98|16
1646886550000|2022-03-10 04:29:10|297.9|295|297.68|294.78|297.9|295|297.68|294.78|23
1646886560000|2022-03-10 04:29:20|297.69|294.79|297.82|294.92|297.84|294.94|297.66|294.76|32
1646886570000|2022-03-10 04:29:30|297.83|294.93|297.9|295|297.97|295.07|297.83|294.93|20
1646886580000|2022-03-10 04:29:40|297.89|294.99|297.85|294.95|297.89|294.99|297.78|294.88|25
1646886590000|2022-03-10 04:29:50|297.9|295|297.83|294.93|298.1|295.2|297.83|294.93|26
1646886600000|2022-03-10 04:30:00|297.84|294.94|297.83|294.93|297.86|294.96|297.69|294.79|32
1646886610000|2022-03-10 04:30:10|297.84|294.94|298.14|295.24|298.14|295.24|297.84|294.94|19
1646886620000|2022-03-10 04:30:20|298.15|295.25|298.19|295.29|298.2|295.3|298.13|295.23|16
1646886630000|2022-03-10 04:30:30|298.2|295.3|298.15|295.25|298.2|295.3|298.14|295.24|8
1646886640000|2022-03-10 04:30:40|298.16|295.26|298.23|295.33|298.27|295.37|298.16|295.26|20
1646886650000|2022-03-10 04:30:50|298.24|295.34|298.37|295.47|298.4|295.5|298.21|295.31|25
1646886660000|2022-03-10 04:31:00|298.38|295.48|298.14|295.24|298.38|295.48|298.11|295.21|21
1646886670000|2022-03-10 04:31:10|298.12|295.22|297.76|294.86|298.12|295.22|297.76|294.86|30
1646886680000|2022-03-10 04:31:20|297.77|294.87|297.61|294.71|297.87|294.97|297.54|294.64|35
1646886690000|2022-03-10 04:31:30|297.68|294.78|297.81|294.91|297.84|294.94|297.56|294.66|30
1646886700000|2022-03-10 04:31:40|297.79|294.89|297.74|294.84|297.97|295.07|297.63|294.73|30
1646886710000|2022-03-10 04:31:50|297.72|294.82|297.48|294.58|297.72|294.82|297.48|294.58|28
1646886720000|2022-03-10 04:32:00|297.52|294.62|297.56|294.66|297.9|295|297.44|294.54|34
1646886730000|2022-03-10 04:32:10|297.58|294.68|297.28|294.38|297.68|294.78|297.28|294.38|29
1646886740000|2022-03-10 04:32:20|297.29|294.39|296.99|294.09|297.29|294.39|296.99|294.09|29
1646886750000|2022-03-10 04:32:30|296.98|294.08|297.16|294.26|297.16|294.26|296.92|294.02|31
1646886760000|2022-03-10 04:32:40|297.2|294.3|297.34|294.44|297.36|294.46|297.19|294.29|24
1646886770000|2022-03-10 04:32:50|297.35|294.45|297.27|294.37|297.45|294.55|297.22|294.32|22
1646886780000|2022-03-10 04:33:00|297.14|294.24|296.98|294.08|297.14|294.24|296.98|294.08|27
1646886790000|2022-03-10 04:33:10|297|294.1|296.85|293.95|297|294.1|296.8|293.9|28
1646886800000|2022-03-10 04:33:20|296.86|293.96|297.27|294.37|297.28|294.38|296.82|293.92|28
1646886810000|2022-03-10 04:33:30|297.29|294.39|296.93|294.03|297.36|294.46|296.93|294.03|35
1646886820000|2022-03-10 04:33:40|296.97|294.07|296.83|293.93|297|294.1|296.75|293.85|34
1646886830000|2022-03-10 04:33:50|296.84|293.94|296.58|293.68|296.84|293.94|296.55|293.65|30
1646886840000|2022-03-10 04:34:00|296.57|293.67|296.81|293.91|296.84|293.94|296.57|293.67|24
1646886850000|2022-03-10 04:34:10|296.79|293.89|296.77|293.87|296.82|293.92|296.66|293.76|29
1646886860000|2022-03-10 04:34:20|296.79|293.89|296.67|293.77|296.79|293.89|296.56|293.66|32
1646886870000|2022-03-10 04:34:30|296.69|293.79|297.2|294.3|297.26|294.36|296.68|293.78|36
1646886880000|2022-03-10 04:34:40|297.16|294.26|297.08|294.18|297.17|294.27|297.06|294.16|26
1646886890000|2022-03-10 04:34:50|297.06|294.16|296.87|293.97|297.06|294.16|296.87|293.97|23
1646886900000|2022-03-10 04:35:00|296.93|294.03|297.08|294.18|297.1|294.2|296.9|294|26
1646886910000|2022-03-10 04:35:10|297.09|294.19|297.13|294.23|297.18|294.28|297.09|294.19|28
1646886920000|2022-03-10 04:35:20|297.1|294.2|296.98|294.08|297.15|294.25|296.98|294.08|31
1646886930000|2022-03-10 04:35:30|296.97|294.07|296.86|293.96|297|294.1|296.84|293.94|25
1646886940000|2022-03-10 04:35:40|296.85|293.95|297.05|294.15|297.05|294.15|296.85|293.95|15
1646886950000|2022-03-10 04:35:50|297.08|294.18|297.05|294.15|297.09|294.19|297.04|294.14|13
1646886960000|2022-03-10 04:36:00|297.06|294.16|296.73|293.83|297.06|294.16|296.73|293.83|26
1646886970000|2022-03-10 04:36:10|296.74|293.84|296.67|293.77|296.79|293.89|296.58|293.68|20
1646886980000|2022-03-10 04:36:20|296.68|293.78|296.58|293.68|296.68|293.78|296.56|293.66|20
1646886990000|2022-03-10 04:36:30|296.57|293.67|296.34|293.44|296.58|293.68|296.32|293.42|26
1646887000000|2022-03-10 04:36:40|296.3|293.4|296.3|293.4|296.34|293.44|296.29|293.39|26
1646887010000|2022-03-10 04:36:50|296.29|293.39|296.55|293.65|296.78|293.88|296.27|293.37|31
1646887020000|2022-03-10 04:37:00|296.54|293.64|296.37|293.47|296.54|293.64|296.33|293.43|25
1646887030000|2022-03-10 04:37:10|296.39|293.49|296.37|293.47|296.54|293.64|296.37|293.47|28
1646887040000|2022-03-10 04:37:20|296.38|293.48|296.43|293.53|296.53|293.63|296.37|293.47|29
1646887050000|2022-03-10 04:37:30|296.44|293.54|296.48|293.58|296.62|293.72|296.42|293.52|30
1646887060000|2022-03-10 04:37:40|296.47|293.57|296.32|293.42|296.49|293.59|296.3|293.4|15
1646887070000|2022-03-10 04:37:50|296.31|293.41|296.16|293.26|296.33|293.43|296.14|293.24|29
1646887080000|2022-03-10 04:38:00|296.14|293.24|295.87|292.97|296.16|293.26|295.87|292.97|26
1646887090000|2022-03-10 04:38:10|295.85|292.95|295.9|293|295.9|293|295.8|292.9|23
1646887100000|2022-03-10 04:38:20|295.91|293.01|295.76|292.86|295.94|293.04|295.75|292.85|29
1646887110000|2022-03-10 04:38:30|295.78|292.88|295.45|292.55|295.78|292.88|295.42|292.52|25
1646887120000|2022-03-10 04:38:40|295.44|292.54|295.49|292.59|295.5|292.6|295.38|292.48|29
1646887130000|2022-03-10 04:38:50|295.5|292.6|295.49|292.59|295.53|292.63|295.47|292.57|29
1646887140000|2022-03-10 04:39:00|295.5|292.6|295.44|292.54|295.54|292.64|295.36|292.46|27
1646887150000|2022-03-10 04:39:10|295.46|292.56|295.38|292.48|295.58|292.68|295.38|292.48|30
1646887160000|2022-03-10 04:39:20|295.37|292.47|295.28|292.38|295.44|292.54|295.28|292.38|28
1646887170000|2022-03-10 04:39:30|295.27|292.37|295.15|292.25|295.27|292.37|295.03|292.13|30
1646887180000|2022-03-10 04:39:40|295.17|292.27|295.42|292.52|295.44|292.54|295.12|292.22|28
1646887190000|2022-03-10 04:39:50|295.41|292.51|295.28|292.38|295.44|292.54|295.28|292.38|26
1646887200000|2022-03-10 04:40:00|295.27|292.37|295.18|292.28|295.27|292.37|295.12|292.22|23
1646887210000|2022-03-10 04:40:10|295.2|292.3|295.43|292.53|295.45|292.55|295.16|292.26|29
1646887220000|2022-03-10 04:40:20|295.44|292.54|295.34|292.44|295.49|292.59|295.32|292.42|27
1646887230000|2022-03-10 04:40:30|295.36|292.46|295.33|292.43|295.41|292.51|295.33|292.43|16
1646887240000|2022-03-10 04:40:40|295.35|292.45|295.03|292.13|295.35|292.45|295.03|292.13|22
1646887250000|2022-03-10 04:40:50|295.02|292.12|294.93|292.03|295.04|292.14|294.93|292.03|20
1646887260000|2022-03-10 04:41:00|294.95|292.05|294.7|291.8|295|292.1|294.69|291.79|20
1646887270000|2022-03-10 04:41:10|294.72|291.82|294.92|292.02|294.92|292.02|294.71|291.81|27
1646887280000|2022-03-10 04:41:20|294.91|292.01|294.82|291.92|294.91|292.01|294.65|291.75|25
1646887290000|2022-03-10 04:41:30|294.81|291.91|294.8|291.9|294.83|291.93|294.75|291.85|24
1646887300000|2022-03-10 04:41:40|294.81|291.91|294.96|292.06|295.02|292.12|294.8|291.9|20
1646887310000|2022-03-10 04:41:50|294.95|292.05|294.77|291.87|294.96|292.06|294.77|291.87|23
1646887320000|2022-03-10 04:42:00|294.78|291.88|294.75|291.85|294.8|291.9|294.69|291.79|22
1646887330000|2022-03-10 04:42:10|294.76|291.86|294.96|292.06|294.96|292.06|294.76|291.86|28
1646887340000|2022-03-10 04:42:20|294.93|292.03|294.93|292.03|294.93|292.03|294.85|291.95|27
1646887350000|2022-03-10 04:42:30|294.94|292.04|294.98|292.08|294.98|292.08|294.92|292.02|18
1646887360000|2022-03-10 04:42:40|295.04|292.14|295.07|292.17|295.07|292.17|294.93|292.03|23
1646887370000|2022-03-10 04:42:50|295.09|292.19|295.08|292.18|295.11|292.21|295.03|292.13|20
1646887380000|2022-03-10 04:43:00|295.09|292.19|295.19|292.29|295.2|292.3|295.07|292.17|15
1646887390000|2022-03-10 04:43:10|295.21|292.31|295.42|292.52|295.42|292.52|295.21|292.31|23
1646887400000|2022-03-10 04:43:20|295.38|292.48|295.14|292.24|295.38|292.48|295.14|292.24|22
1646887410000|2022-03-10 04:43:30|295.12|292.22|294.98|292.08|295.12|292.22|294.97|292.07|24
1646887420000|2022-03-10 04:43:40|294.96|292.06|294.64|291.74|295.01|292.11|294.64|291.74|32
1646887430000|2022-03-10 04:43:50|294.55|291.65|294.48|291.58|294.62|291.72|294.48|291.58|30
1646887440000|2022-03-10 04:44:00|294.49|291.59|293.95|291.05|294.6|291.7|293.79|290.89|34
1646887450000|2022-03-10 04:44:10|293.99|291.09|294.12|291.22|294.17|291.27|293.96|291.06|34
1646887460000|2022-03-10 04:44:20|294.16|291.26|294.29|291.39|294.35|291.45|294.16|291.26|30
1646887470000|2022-03-10 04:44:30|294.3|291.4|294.06|291.16|294.37|291.47|294.03|291.13|31
1646887480000|2022-03-10 04:44:40|294.12|291.22|294.29|291.39|294.32|291.42|294.08|291.18|26
1646887490000|2022-03-10 04:44:50|294.27|291.37|294.32|291.42|294.39|291.49|294.27|291.37|26
1646887500000|2022-03-10 04:45:00|294.33|291.43|294.47|291.57|294.47|291.57|294.29|291.39|26
1646887510000|2022-03-10 04:45:10|294.48|291.58|294.73|291.83|294.85|291.95|294.48|291.58|34
1646887520000|2022-03-10 04:45:20|294.74|291.84|294.67|291.77|294.74|291.84|294.43|291.53|36
1646887530000|2022-03-10 04:45:30|294.66|291.76|295.04|292.14|295.1|292.2|294.66|291.76|29
1646887540000|2022-03-10 04:45:40|295.07|292.17|294.95|292.05|295.07|292.17|294.92|292.02|35
1646887550000|2022-03-10 04:45:50|294.96|292.06|295.05|292.15|295.13|292.23|294.93|292.03|21
1646887560000|2022-03-10 04:46:00|295.04|292.14|294.83|291.93|295.04|292.14|294.83|291.93|31
1646887570000|2022-03-10 04:46:10|294.82|291.92|294.86|291.96|294.88|291.98|294.76|291.86|25
1646887580000|2022-03-10 04:46:20|294.83|291.93|294.56|291.66|294.9|292|294.55|291.65|30
1646887590000|2022-03-10 04:46:30|294.55|291.65|294.37|291.47|294.59|291.69|294.31|291.41|31
1646887600000|2022-03-10 04:46:40|294.41|291.51|294.47|291.57|294.47|291.57|294.33|291.43|19
1646887610000|2022-03-10 04:46:50|294.48|291.58|294.53|291.63|294.56|291.66|294.42|291.52|26
1646887620000|2022-03-10 04:47:00|294.52|291.62|294.38|291.48|294.53|291.63|294.38|291.48|18
1646887630000|2022-03-10 04:47:10|294.35|291.45|294.04|291.14|294.36|291.46|294.01|291.11|22
1646887640000|2022-03-10 04:47:20|294|291.1|293.92|291.02|294.03|291.13|293.92|291.02|28
1646887650000|2022-03-10 04:47:30|293.94|291.04|293.92|291.02|293.94|291.04|293.87|290.97|30
1646887660000|2022-03-10 04:47:40|293.91|291.01|293.93|291.03|293.94|291.04|293.88|290.98|21
1646887670000|2022-03-10 04:47:50|293.92|291.02|293.92|291.02|294.01|291.11|293.77|290.87|29
1646887680000|2022-03-10 04:48:00|293.98|291.08|293.9|291|293.99|291.09|293.89|290.99|23
1646887690000|2022-03-10 04:48:10|293.92|291.02|293.98|291.08|293.99|291.09|293.92|291.02|14
1646887700000|2022-03-10 04:48:20|293.97|291.07|293.91|291.01|293.99|291.09|293.91|291.01|22
1646887710000|2022-03-10 04:48:30|293.9|291|293.84|290.94|293.96|291.06|293.8|290.9|25
1646887720000|2022-03-10 04:48:40|293.86|290.96|293.9|291|293.92|291.02|293.86|290.96|26
1646887730000|2022-03-10 04:48:50|293.84|290.94|293.83|290.93|293.89|290.99|293.76|290.86|23
1646887740000|2022-03-10 04:49:00|293.85|290.95|293.85|290.95|293.89|290.99|293.82|290.92|20
1646887750000|2022-03-10 04:49:10|293.89|290.99|293.84|290.94|293.9|291|293.83|290.93|13
1646887760000|2022-03-10 04:49:20|293.85|290.95|293.67|290.77|293.85|290.95|293.62|290.72|25
1646887770000|2022-03-10 04:49:30|293.66|290.76|293.44|290.54|293.66|290.76|293.28|290.38|24
1646887780000|2022-03-10 04:49:40|293.45|290.55|293.6|290.7|293.61|290.71|293.44|290.54|28
1646887790000|2022-03-10 04:49:50|293.61|290.71|293.4|290.5|293.63|290.73|293.4|290.5|29
1646887800000|2022-03-10 04:50:00|293.45|290.55|293.52|290.62|293.53|290.63|293.35|290.45|29
1646887810000|2022-03-10 04:50:10|293.53|290.63|293.95|291.05|294|291.1|293.53|290.63|28
1646887820000|2022-03-10 04:50:20|293.96|291.06|294.11|291.21|294.11|291.21|293.95|291.05|19
1646887830000|2022-03-10 04:50:30|294.1|291.2|294.45|291.55|294.45|291.55|294.04|291.14|19
1646887840000|2022-03-10 04:50:40|294.44|291.54|294.43|291.53|294.45|291.55|294.39|291.49|8
1646887850000|2022-03-10 04:50:50|294.36|291.46|294|291.1|294.36|291.46|293.97|291.07|17
1646887860000|2022-03-10 04:51:00|294.01|291.11|294.26|291.36|294.26|291.36|293.92|291.02|27
1646887870000|2022-03-10 04:51:10|294.28|291.38|294.17|291.27|294.28|291.38|294.15|291.25|23
1646887880000|2022-03-10 04:51:20|294.18|291.28|294.19|291.29|294.21|291.31|294.16|291.26|19
1646887890000|2022-03-10 04:51:30|294.18|291.28|294.18|291.28|294.2|291.3|294.16|291.26|15
1646887900000|2022-03-10 04:51:40|294.2|291.3|294.19|291.29|294.21|291.31|294.11|291.21|11
1646887910000|2022-03-10 04:51:50|294.18|291.28|294.17|291.27|294.18|291.28|294.13|291.23|24
1646887920000|2022-03-10 04:52:00|294.14|291.24|294.06|291.16|294.14|291.24|294.04|291.14|28
1646887930000|2022-03-10 04:52:10|294.09|291.19|294.19|291.29|294.19|291.29|294.03|291.13|17
1646887940000|2022-03-10 04:52:20|294.21|291.31|294.16|291.26|294.26|291.36|294.16|291.26|18
1646887950000|2022-03-10 04:52:30|294.17|291.27|294.13|291.23|294.18|291.28|294.1|291.2|14
1646887960000|2022-03-10 04:52:40|294.14|291.24|294.33|291.43|294.36|291.46|294.11|291.21|27
1646887970000|2022-03-10 04:52:50|294.34|291.44|294.29|291.39|294.34|291.44|294.26|291.36|19
1646887980000|2022-03-10 04:53:00|294.27|291.37|294.21|291.31|294.28|291.38|294.21|291.31|9
1646887990000|2022-03-10 04:53:10|294.2|291.3|294.13|291.23|294.22|291.32|294.09|291.19|26
1646888000000|2022-03-10 04:53:20|294.11|291.21|293.8|290.9|294.12|291.22|293.8|290.9|29
1646888010000|2022-03-10 04:53:30|293.79|290.89|293.81|290.91|293.82|290.92|293.78|290.88|16
1646888020000|2022-03-10 04:53:40|293.82|290.92|293.91|291.01|293.92|291.02|293.81|290.91|16
1646888030000|2022-03-10 04:53:50|293.9|291|293.91|291.01|293.93|291.03|293.9|291|12
1646888040000|2022-03-10 04:54:00|293.92|291.02|293.46|290.56|293.95|291.05|293.46|290.56|26
1646888050000|2022-03-10 04:54:10|293.45|290.55|293.52|290.62|293.56|290.66|293.38|290.48|16
1646888060000|2022-03-10 04:54:20|293.51|290.61|292.24|289.34|293.52|290.62|292.11|289.21|25
1646888070000|2022-03-10 04:54:30|292.34|289.44|292.18|289.28|292.74|289.84|292.06|289.16|30
1646888080000|2022-03-10 04:54:40|292|289.1|292.26|289.36|292.44|289.54|292|289.1|29
1646888090000|2022-03-10 04:54:50|292.23|289.33|292.54|289.64|292.54|289.64|292.22|289.32|25
1646888100000|2022-03-10 04:55:00|292.56|289.66|292.92|290.02|292.92|290.02|292.53|289.63|25
1646888110000|2022-03-10 04:55:10|292.94|290.04|293.24|290.34|293.24|290.34|292.94|290.04|22
1646888120000|2022-03-10 04:55:20|293.26|290.36|293.17|290.27|293.31|290.41|293.17|290.27|21
1646888130000|2022-03-10 04:55:30|293.16|290.26|292.79|289.89|293.16|290.26|292.78|289.88|21
1646888140000|2022-03-10 04:55:40|292.78|289.88|292.87|289.97|292.93|290.03|292.78|289.88|16
1646888150000|2022-03-10 04:55:50|292.85|289.95|292.71|289.81|292.85|289.95|292.71|289.81|11
1646888160000|2022-03-10 04:56:00|292.66|289.76|292.51|289.61|292.66|289.76|292.5|289.6|25
1646888170000|2022-03-10 04:56:10|292.5|289.6|292.7|289.8|292.73|289.83|292.5|289.6|28
1646888180000|2022-03-10 04:56:20|292.69|289.79|292.56|289.66|292.72|289.82|292.49|289.59|26
1646888190000|2022-03-10 04:56:30|292.54|289.64|292.48|289.58|292.55|289.65|292.47|289.57|27
1646888200000|2022-03-10 04:56:40|292.49|289.59|292.56|289.66|292.6|289.7|292.48|289.58|22
1646888210000|2022-03-10 04:56:50|292.55|289.65|292.43|289.53|292.56|289.66|292.43|289.53|16
1646888220000|2022-03-10 04:57:00|292.42|289.52|292.38|289.48|292.42|289.52|292.37|289.47|15
1646888230000|2022-03-10 04:57:10|292.39|289.49|292.4|289.5|292.45|289.55|292.39|289.49|12
1646888240000|2022-03-10 04:57:20|292.41|289.51|292.21|289.31|292.49|289.59|292.21|289.31|24
1646888250000|2022-03-10 04:57:30|292.2|289.3|292.16|289.26|292.2|289.3|292.06|289.16|19
1646888260000|2022-03-10 04:57:40|292.18|289.28|292.33|289.43|292.33|289.43|292.15|289.25|18
1646888270000|2022-03-10 04:57:50|292.31|289.41|292.33|289.43|292.33|289.43|292.31|289.41|12
1646888280000|2022-03-10 04:58:00|292.34|289.44|292.23|289.33|292.34|289.44|292.22|289.32|15
1646888290000|2022-03-10 04:58:10|292.19|289.29|292.19|289.29|292.24|289.34|292.18|289.28|21
1646888300000|2022-03-10 04:58:20|292.21|289.31|292.33|289.43|292.33|289.43|292.17|289.27|24
1646888310000|2022-03-10 04:58:30|292.32|289.42|292.32|289.42|292.33|289.43|292.25|289.35|12
1646888320000|2022-03-10 04:58:40|292.3|289.4|292.25|289.35|292.31|289.41|292.23|289.33|19
1646888330000|2022-03-10 04:58:50|292.24|289.34|292.23|289.33|292.29|289.39|292.21|289.31|24
1646888340000|2022-03-10 04:59:00|292.22|289.32|291.97|289.07|292.22|289.32|291.96|289.06|27
1646888350000|2022-03-10 04:59:10|291.96|289.06|291.84|288.94|292.02|289.12|291.84|288.94|26
1646888360000|2022-03-10 04:59:20|291.82|288.92|291.86|288.96|291.86|288.96|291.74|288.84|24
1646888370000|2022-03-10 04:59:30|291.85|288.95|291.85|288.95|291.87|288.97|291.83|288.93|13
1646888380000|2022-03-10 04:59:40|291.84|288.94|291.99|289.09|292.03|289.13|291.83|288.93|11
1646888390000|2022-03-10 04:59:50|292|289.1|291.94|289.04|292|289.1|291.93|289.03|14
1646888400000|2022-03-10 05:00:00|291.95|289.05|291.47|288.57|291.95|289.05|291.45|288.55|29
1646888410000|2022-03-10 05:00:10|291.43|288.53|291.52|288.62|291.59|288.69|291.38|288.48|24
1646888420000|2022-03-10 05:00:20|291.54|288.64|291.78|288.88|291.83|288.93|291.52|288.62|32
1646888430000|2022-03-10 05:00:30|291.79|288.89|291.79|288.89|291.81|288.91|291.76|288.86|18
1646888440000|2022-03-10 05:00:40|291.78|288.88|291.78|288.88|291.79|288.89|291.78|288.88|5
1646888450000|2022-03-10 05:00:50|291.77|288.87|291.84|288.94|291.84|288.94|291.77|288.87|11
1646888460000|2022-03-10 05:01:00|291.85|288.95|291.75|288.85|291.9|289|291.74|288.84|20
1646888470000|2022-03-10 05:01:10|291.78|288.88|291.75|288.85|291.78|288.88|291.75|288.85|8
1646888480000|2022-03-10 05:01:20|291.76|288.86|291.52|288.62|291.76|288.86|291.52|288.62|24
1646888490000|2022-03-10 05:01:30|291.51|288.61|291.43|288.53|291.52|288.62|291.42|288.52|25
1646888500000|2022-03-10 05:01:40|291.44|288.54|291.47|288.57|291.47|288.57|291.39|288.49|17
1646888510000|2022-03-10 05:01:50|291.46|288.56|291.37|288.47|291.46|288.56|291.37|288.47|9
1646888520000|2022-03-10 05:02:00|291.35|288.45|291.23|288.33|291.35|288.45|291.18|288.28|19
1646888530000|2022-03-10 05:02:10|291.2|288.3|291|288.1|291.2|288.3|290.98|288.08|29
1646888540000|2022-03-10 05:02:20|290.99|288.09|290.37|287.47|290.99|288.09|290.34|287.44|26
1646888550000|2022-03-10 05:02:30|290.36|287.46|290.82|287.92|290.84|287.94|290.33|287.43|24
1646888560000|2022-03-10 05:02:40|290.84|287.94|291.01|288.11|291.05|288.15|290.79|287.89|29
1646888570000|2022-03-10 05:02:50|290.96|288.06|290.96|288.06|291.09|288.19|290.94|288.04|26
1646888580000|2022-03-10 05:03:00|290.98|288.08|291.09|288.19|291.12|288.22|290.93|288.03|22
1646888590000|2022-03-10 05:03:10|291.1|288.2|291.4|288.5|291.41|288.51|291.1|288.2|22
1646888600000|2022-03-10 05:03:20|291.42|288.52|291.25|288.35|291.42|288.52|291.25|288.35|19
1646888610000|2022-03-10 05:03:30|291.27|288.37|291.25|288.35|291.32|288.42|291.24|288.34|14
1646888620000|2022-03-10 05:03:40|291.26|288.36|291.22|288.32|291.26|288.36|291.22|288.32|10
1646888630000|2022-03-10 05:03:50|291.25|288.35|290.99|288.09|291.25|288.35|290.97|288.07|20
1646888640000|2022-03-10 05:04:00|290.98|288.08|291.05|288.15|291.1|288.2|290.98|288.08|22
1646888650000|2022-03-10 05:04:10|291.04|288.14|291.03|288.13|291.09|288.19|291.03|288.13|17
1646888660000|2022-03-10 05:04:20|291.02|288.12|291|288.1|291.04|288.14|290.97|288.07|23
1646888670000|2022-03-10 05:04:30|291.02|288.12|291.34|288.44|291.34|288.44|290.98|288.08|29
1646888680000|2022-03-10 05:04:40|291.35|288.45|291.51|288.61|291.51|288.61|291.34|288.44|26
1646888690000|2022-03-10 05:04:50|291.52|288.62|291.61|288.71|291.64|288.74|291.51|288.61|20
1646888700000|2022-03-10 05:05:00|291.6|288.7|291.5|288.6|291.63|288.73|291.45|288.55|17
1646888710000|2022-03-10 05:05:10|291.47|288.57|291.69|288.79|291.73|288.83|291.41|288.51|25
1646888720000|2022-03-10 05:05:20|291.7|288.8|291.66|288.76|291.74|288.84|291.66|288.76|18
1646888730000|2022-03-10 05:05:30|291.64|288.74|291.32|288.42|291.64|288.74|291.27|288.37|30
1646888740000|2022-03-10 05:05:40|291.31|288.41|291.32|288.42|291.35|288.45|291.29|288.39|25
1646888750000|2022-03-10 05:05:50|291.31|288.41|291.14|288.24|291.36|288.46|291.14|288.24|32
1646888760000|2022-03-10 05:06:00|291.1|288.2|290.82|287.92|291.13|288.23|290.82|287.92|30
1646888770000|2022-03-10 05:06:10|290.84|287.94|290.9|288|291.06|288.16|290.82|287.92|29
1646888780000|2022-03-10 05:06:20|290.91|288.01|290.89|287.99|290.91|288.01|290.87|287.97|12
1646888790000|2022-03-10 05:06:30|290.88|287.98|290.61|287.71|290.88|287.98|290.56|287.66|23
1646888800000|2022-03-10 05:06:40|290.6|287.7|290.41|287.51|290.61|287.71|290.39|287.49|24
1646888810000|2022-03-10 05:06:50|290.4|287.5|290.17|287.27|290.4|287.5|290.17|287.27|24
1646888820000|2022-03-10 05:07:00|290.14|287.24|290.38|287.48|290.42|287.52|290.01|287.11|34
1646888830000|2022-03-10 05:07:10|290.37|287.47|290.01|287.11|290.39|287.49|290.01|287.11|26
1646888840000|2022-03-10 05:07:20|290.02|287.12|290.03|287.13|290.08|287.18|289.92|287.02|24
1646888850000|2022-03-10 05:07:30|290.02|287.12|289.98|287.08|290.02|287.12|289.96|287.06|19
1646888860000|2022-03-10 05:07:40|289.99|287.09|289.69|286.79|289.99|287.09|289.69|286.79|20
1646888870000|2022-03-10 05:07:50|289.68|286.78|289.43|286.53|289.75|286.85|289.42|286.52|35
1646888880000|2022-03-10 05:08:00|289.45|286.55|289.53|286.63|289.59|286.69|289.45|286.55|21
1646888890000|2022-03-10 05:08:10|289.52|286.62|289.75|286.85|289.78|286.88|289.52|286.62|30
1646888900000|2022-03-10 05:08:20|289.74|286.84|289.48|286.58|289.78|286.88|289.44|286.54|28
1646888910000|2022-03-10 05:08:30|289.54|286.64|289.67|286.77|289.71|286.81|289.44|286.54|27
1646888920000|2022-03-10 05:08:40|289.68|286.78|289.54|286.64|289.79|286.89|289.54|286.64|24
1646888930000|2022-03-10 05:08:50|289.53|286.63|289.69|286.79|289.72|286.82|289.51|286.61|28
1646888940000|2022-03-10 05:09:00|289.71|286.81|289.67|286.77|289.71|286.81|289.59|286.69|27
1646888950000|2022-03-10 05:09:10|289.66|286.76|289.29|286.39|289.67|286.77|289.29|286.39|27
1646888960000|2022-03-10 05:09:20|289.36|286.46|289.55|286.65|289.57|286.67|289.33|286.43|29
1646888970000|2022-03-10 05:09:30|289.56|286.66|289.49|286.59|289.61|286.71|289.4|286.5|23
1646888980000|2022-03-10 05:09:40|289.48|286.58|289.37|286.47|289.53|286.63|289.35|286.45|33
1646888990000|2022-03-10 05:09:50|289.38|286.48|289.15|286.25|289.43|286.53|289.12|286.22|26
1646889000000|2022-03-10 05:10:00|289.14|286.24|289.13|286.23|289.2|286.3|289.12|286.22|24
1646889010000|2022-03-10 05:10:10|289.14|286.24|289.01|286.11|289.16|286.26|289|286.1|19
1646889020000|2022-03-10 05:10:20|289.02|286.12|289.02|286.12|289.12|286.22|289.02|286.12|24
1646889030000|2022-03-10 05:10:30|289.07|286.17|289.15|286.25|289.16|286.26|289|286.1|33
1646889040000|2022-03-10 05:10:40|289.14|286.24|289.12|286.22|289.26|286.36|289.12|286.22|31
1646889050000|2022-03-10 05:10:50|289.13|286.23|289.23|286.33|289.25|286.35|289.05|286.15|21
1646889060000|2022-03-10 05:11:00|289.22|286.32|289.17|286.27|289.24|286.34|289.14|286.24|25
1646889070000|2022-03-10 05:11:10|289.18|286.28|289.08|286.18|289.19|286.29|289.08|286.18|24
1646889080000|2022-03-10 05:11:20|289.03|286.13|288.96|286.06|289.03|286.13|288.91|286.01|28
1646889090000|2022-03-10 05:11:30|288.95|286.05|289.08|286.18|289.08|286.18|288.94|286.04|21
1646889100000|2022-03-10 05:11:40|289.07|286.17|288.99|286.09|289.08|286.18|288.99|286.09|17
1646889110000|2022-03-10 05:11:50|289|286.1|289.12|286.22|289.12|286.22|289|286.1|14
1646889120000|2022-03-10 05:12:00|289.13|286.23|289.11|286.21|289.13|286.23|289.09|286.19|12
1646889130000|2022-03-10 05:12:10|289.1|286.2|289.18|286.28|289.22|286.32|289.1|286.2|20
1646889140000|2022-03-10 05:12:20|289.24|286.34|289.22|286.32|289.26|286.36|289.17|286.27|16
1646889150000|2022-03-10 05:12:30|289.19|286.29|289.4|286.5|289.4|286.5|289.19|286.29|25
1646889160000|2022-03-10 05:12:40|289.41|286.51|289.37|286.47|289.52|286.62|289.35|286.45|29
1646889170000|2022-03-10 05:12:50|289.41|286.51|289.35|286.45|289.43|286.53|289.04|286.14|33
1646889180000|2022-03-10 05:13:00|289.39|286.49|289.54|286.64|289.58|286.68|289.35|286.45|26
1646889190000|2022-03-10 05:13:10|289.55|286.65|289.79|286.89|289.83|286.93|289.51|286.61|32
1646889200000|2022-03-10 05:13:20|289.77|286.87|289.79|286.89|289.84|286.94|289.76|286.86|20
1646889210000|2022-03-10 05:13:30|289.78|286.88|289.81|286.91|289.86|286.96|289.78|286.88|20
1646889220000|2022-03-10 05:13:40|289.82|286.92|289.84|286.94|289.87|286.97|289.8|286.9|16
1646889230000|2022-03-10 05:13:50|289.83|286.93|289.93|287.03|289.94|287.04|289.8|286.9|18
1646889240000|2022-03-10 05:14:00|289.92|287.02|290.09|287.19|290.12|287.22|289.92|287.02|25
1646889250000|2022-03-10 05:14:10|290.05|287.15|290.07|287.17|290.09|287.19|290.01|287.11|17
1646889260000|2022-03-10 05:14:20|290.03|287.13|289.79|286.89|290.03|287.13|289.78|286.88|22
1646889270000|2022-03-10 05:14:30|289.8|286.9|289.66|286.76|289.8|286.9|289.66|286.76|20
1646889280000|2022-03-10 05:14:40|289.69|286.79|289.41|286.51|289.7|286.8|289.4|286.5|28
1646889290000|2022-03-10 05:14:50|289.44|286.54|289.4|286.5|289.44|286.54|289.33|286.43|19
1646889300000|2022-03-10 05:15:00|289.42|286.52|289.24|286.34|289.42|286.52|289.23|286.33|20
1646889310000|2022-03-10 05:15:10|289.25|286.35|289.51|286.61|289.51|286.61|289.25|286.35|17
1646889320000|2022-03-10 05:15:20|289.5|286.6|289.51|286.61|289.68|286.78|289.5|286.6|27
1646889330000|2022-03-10 05:15:30|289.55|286.65|289.69|286.79|289.71|286.81|289.5|286.6|26
1646889340000|2022-03-10 05:15:40|289.72|286.82|289.7|286.8|289.74|286.84|289.68|286.78|15
1646889350000|2022-03-10 05:15:50|289.69|286.79|289.72|286.82|289.72|286.82|289.66|286.76|16
1646889360000|2022-03-10 05:16:00|289.71|286.81|289.88|286.98|289.9|287|289.71|286.81|22
1646889370000|2022-03-10 05:16:10|289.86|286.96|289.83|286.93|289.92|287.02|289.82|286.92|19
1646889380000|2022-03-10 05:16:20|289.82|286.92|289.67|286.77|289.83|286.93|289.67|286.77|9
1646889390000|2022-03-10 05:16:30|289.66|286.76|289.36|286.46|289.66|286.76|289.33|286.43|31
1646889400000|2022-03-10 05:16:40|289.38|286.48|289.32|286.42|289.38|286.48|289.31|286.41|22
1646889410000|2022-03-10 05:16:50|289.31|286.41|289.41|286.51|289.41|286.51|289.27|286.37|26
1646889420000|2022-03-10 05:17:00|289.43|286.53|289.74|286.84|289.74|286.84|289.43|286.53|26
1646889430000|2022-03-10 05:17:10|289.73|286.83|289.7|286.8|289.74|286.84|289.67|286.77|11
1646889440000|2022-03-10 05:17:20|289.71|286.81|289.77|286.87|289.77|286.87|289.7|286.8|14
1646889450000|2022-03-10 05:17:30|289.75|286.85|289.83|286.93|289.86|286.96|289.74|286.84|20
1646889460000|2022-03-10 05:17:40|289.84|286.94|289.84|286.94|289.88|286.98|289.81|286.91|22
1646889470000|2022-03-10 05:17:50|289.85|286.95|289.85|286.95|289.87|286.97|289.83|286.93|5
1646889480000|2022-03-10 05:18:00|289.86|286.96|289.87|286.97|289.87|286.97|289.83|286.93|21
1646889490000|2022-03-10 05:18:10|289.86|286.96|289.88|286.98|289.88|286.98|289.83|286.93|19
1646889500000|2022-03-10 05:18:20|289.86|286.96|289.85|286.95|289.91|287.01|289.84|286.94|18
1646889510000|2022-03-10 05:18:30|289.87|286.97|290.01|287.11|290.01|287.11|289.76|286.86|19
1646889520000|2022-03-10 05:18:40|289.98|287.08|290.11|287.21|290.32|287.42|289.98|287.08|30
1646889530000|2022-03-10 05:18:50|290.08|287.18|289.95|287.05|290.12|287.22|289.91|287.01|24
1646889540000|2022-03-10 05:19:00|289.97|287.07|289.98|287.08|289.98|287.08|289.96|287.06|10
1646889550000|2022-03-10 05:19:10|289.96|287.06|289.75|286.85|289.96|287.06|289.7|286.8|24
1646889560000|2022-03-10 05:19:20|289.74|286.84|289.75|286.85|289.75|286.85|289.6|286.7|25
1646889570000|2022-03-10 05:19:30|289.74|286.84|289.74|286.84|289.75|286.85|289.72|286.82|13
1646889580000|2022-03-10 05:19:40|289.73|286.83|289.74|286.84|289.82|286.92|289.73|286.83|15
1646889590000|2022-03-10 05:19:50|289.73|286.83|289.7|286.8|289.78|286.88|289.64|286.74|19
1646889600000|2022-03-10 05:20:00|289.71|286.81|289.54|286.64|289.73|286.83|289.49|286.59|27
1646889610000|2022-03-10 05:20:10|289.53|286.63|289.61|286.71|289.61|286.71|289.45|286.55|31
1646889620000|2022-03-10 05:20:20|289.65|286.75|289.57|286.67|289.72|286.82|289.57|286.67|21
1646889630000|2022-03-10 05:20:30|289.56|286.66|289.6|286.7|289.64|286.74|289.56|286.66|12
1646889640000|2022-03-10 05:20:40|289.59|286.69|289.67|286.77|289.72|286.82|289.56|286.66|16
1646889650000|2022-03-10 05:20:50|289.68|286.78|289.59|286.69|289.68|286.78|289.57|286.67|16
1646889660000|2022-03-10 05:21:00|289.58|286.68|289.31|286.41|289.59|286.69|289.31|286.41|15
1646889670000|2022-03-10 05:21:10|289.32|286.42|289.29|286.39|289.36|286.46|289.28|286.38|21
1646889680000|2022-03-10 05:21:20|289.31|286.41|289.25|286.35|289.31|286.41|289.24|286.34|14
1646889690000|2022-03-10 05:21:30|289.18|286.28|289.11|286.21|289.18|286.28|288.93|286.03|27
1646889700000|2022-03-10 05:21:40|289.12|286.22|289.01|286.11|289.13|286.23|288.99|286.09|29
1646889710000|2022-03-10 05:21:50|289|286.1|288.98|286.08|289.01|286.11|288.97|286.07|13
1646889720000|2022-03-10 05:22:00|289.01|286.11|288.99|286.09|289.02|286.12|288.95|286.05|18
1646889730000|2022-03-10 05:22:10|288.98|286.08|288.97|286.07|288.99|286.09|288.96|286.06|13
1646889740000|2022-03-10 05:22:20|288.96|286.06|288.93|286.03|288.96|286.06|288.92|286.02|8
1646889750000|2022-03-10 05:22:30|288.92|286.02|288.92|286.02|288.92|286.02|288.9|286|7
1646889760000|2022-03-10 05:22:40|288.89|285.99|288.83|285.93|288.89|285.99|288.72|285.82|29
1646889770000|2022-03-10 05:22:50|288.81|285.91|288.78|285.88|288.84|285.94|288.78|285.88|12
1646889780000|2022-03-10 05:23:00|288.77|285.87|288.62|285.72|288.78|285.88|288.61|285.71|15
1646889790000|2022-03-10 05:23:10|288.61|285.71|288.77|285.87|288.77|285.87|288.6|285.7|12
1646889800000|2022-03-10 05:23:20|288.76|285.86|289.01|286.11|289.01|286.11|288.75|285.85|21
1646889810000|2022-03-10 05:23:30|289|286.1|288.86|285.96|289.05|286.15|288.86|285.96|17
1646889820000|2022-03-10 05:23:40|288.89|285.99|288.68|285.78|288.89|285.99|288.68|285.78|23
1646889830000|2022-03-10 05:23:50|288.66|285.76|288.74|285.84|288.79|285.89|288.62|285.72|20
1646889840000|2022-03-10 05:24:00|288.75|285.85|288.73|285.83|288.79|285.89|288.72|285.82|21
1646889850000|2022-03-10 05:24:10|288.72|285.82|288.57|285.67|288.74|285.84|288.56|285.66|25
1646889860000|2022-03-10 05:24:20|288.58|285.68|288.59|285.69|288.63|285.73|288.56|285.66|24
1646889870000|2022-03-10 05:24:30|288.58|285.68|288.57|285.67|288.59|285.69|288.55|285.65|11
1646889880000|2022-03-10 05:24:40|288.58|285.68|288.66|285.76|288.67|285.77|288.58|285.68|12
1646889890000|2022-03-10 05:24:50|288.65|285.75|288.58|285.68|288.65|285.75|288.58|285.68|14
1646889900000|2022-03-10 05:25:00|288.57|285.67|288.39|285.49|288.58|285.68|288.39|285.49|10
1646889910000|2022-03-10 05:25:10|288.37|285.47|288.32|285.42|288.37|285.47|288.28|285.38|16
1646889920000|2022-03-10 05:25:20|288.31|285.41|288.19|285.29|288.31|285.41|288.18|285.28|10
1646889930000|2022-03-10 05:25:30|288.18|285.28|288.1|285.2|288.22|285.32|288.1|285.2|8
1646889940000|2022-03-10 05:25:40|288.07|285.17|287.93|285.03|288.07|285.17|287.93|285.03|15
1646889950000|2022-03-10 05:25:50|287.91|285.01|287.91|285.01|287.92|285.02|287.9|285|13
1646889960000|2022-03-10 05:26:00|287.92|285.02|287.86|284.96|287.92|285.02|287.86|284.96|15
1646889970000|2022-03-10 05:26:10|287.89|284.99|287.89|284.99|287.94|285.04|287.86|284.96|18
1646889980000|2022-03-10 05:26:20|287.86|284.96|287.87|284.97|287.89|284.99|287.85|284.95|16
1646889990000|2022-03-10 05:26:30|287.88|284.98|287.84|284.94|287.9|285|287.84|284.94|25
1646890000000|2022-03-10 05:26:40|287.85|284.95|287.83|284.93|287.85|284.95|287.83|284.93|13
1646890010000|2022-03-10 05:26:50|287.82|284.92|287.75|284.85|287.82|284.92|287.75|284.85|7
1646890020000|2022-03-10 05:27:00|287.72|284.82|287.67|284.77|287.72|284.82|287.62|284.72|23
1646890030000|2022-03-10 05:27:10|287.7|284.8|287.92|285.02|287.95|285.05|287.69|284.79|20
1646890040000|2022-03-10 05:27:20|287.94|285.04|287.92|285.02|287.98|285.08|287.92|285.02|14
1646890050000|2022-03-10 05:27:30|287.87|284.97|287.75|284.85|287.87|284.97|287.75|284.85|16
1646890060000|2022-03-10 05:27:40|287.71|284.81|287.65|284.75|287.72|284.82|287.64|284.74|15
1646890070000|2022-03-10 05:27:50|287.64|284.74|287.83|284.93|287.83|284.93|287.64|284.74|22
1646890080000|2022-03-10 05:28:00|287.74|284.84|287.77|284.87|287.88|284.98|287.73|284.83|15
1646890090000|2022-03-10 05:28:10|287.76|284.86|287.78|284.88|287.78|284.88|287.7|284.8|23
1646890100000|2022-03-10 05:28:20|287.77|284.87|287.78|284.88|287.78|284.88|287.74|284.84|16
1646890110000|2022-03-10 05:28:30|287.79|284.89|287.84|284.94|287.84|284.94|287.76|284.86|16
1646890120000|2022-03-10 05:28:40|287.83|284.93|287.86|284.96|287.88|284.98|287.83|284.93|11
1646890130000|2022-03-10 05:28:50|287.84|284.94|287.81|284.91|287.84|284.94|287.81|284.91|6
1646890140000|2022-03-10 05:29:00|287.82|284.92|287.92|285.02|287.92|285.02|287.82|284.92|17
1646890150000|2022-03-10 05:29:10|287.91|285.01|287.88|284.98|287.92|285.02|287.84|284.94|16
1646890160000|2022-03-10 05:29:20|287.89|284.99|287.94|285.04|287.96|285.06|287.88|284.98|23
1646890170000|2022-03-10 05:29:30|287.96|285.06|288.21|285.31|288.21|285.31|287.96|285.06|24
1646890180000|2022-03-10 05:29:40|288.2|285.3|288.37|285.47|288.37|285.47|288.2|285.3|23
1646890190000|2022-03-10 05:29:50|288.38|285.48|288.51|285.61|288.53|285.63|288.37|285.47|25
1646890200000|2022-03-10 05:30:00|288.62|285.72|288.32|285.42|288.66|285.76|288.3|285.4|30
1646890210000|2022-03-10 05:30:10|288.33|285.43|288.66|285.76|288.66|285.76|288.32|285.42|21
1646890220000|2022-03-10 05:30:20|288.67|285.77|288.93|286.03|288.94|286.04|288.67|285.77|16
1646890230000|2022-03-10 05:30:30|288.92|286.02|289|286.1|289.09|286.19|288.92|286.02|24
1646890240000|2022-03-10 05:30:40|288.98|286.08|288.76|285.86|288.99|286.09|288.76|285.86|28
1646890250000|2022-03-10 05:30:50|288.77|285.87|288.85|285.95|288.88|285.98|288.75|285.85|24
1646890260000|2022-03-10 05:31:00|288.86|285.96|288.95|286.05|288.95|286.05|288.86|285.96|16
1646890270000|2022-03-10 05:31:10|288.98|286.08|289.15|286.25|289.32|286.42|288.98|286.08|20
1646890280000|2022-03-10 05:31:20|289.12|286.22|288.83|285.93|289.12|286.22|288.83|285.93|27
1646890290000|2022-03-10 05:31:30|288.91|286.01|288.79|285.89|288.93|286.03|288.75|285.85|32
1646890300000|2022-03-10 05:31:40|288.8|285.9|288.87|285.97|288.9|286|288.8|285.9|24
1646890310000|2022-03-10 05:31:50|288.88|285.98|288.92|286.02|288.95|286.05|288.88|285.98|12
1646890320000|2022-03-10 05:32:00|288.93|286.03|288.95|286.05|288.95|286.05|288.92|286.02|10
1646890330000|2022-03-10 05:32:10|288.99|286.09|288.92|286.02|288.99|286.09|288.89|285.99|19
1646890340000|2022-03-10 05:32:20|288.91|286.01|288.59|285.69|288.93|286.03|288.56|285.66|30
1646890350000|2022-03-10 05:32:30|288.58|285.68|288.64|285.74|288.65|285.75|288.58|285.68|9
1646890360000|2022-03-10 05:32:40|288.65|285.75|288.68|285.78|288.68|285.78|288.6|285.7|13
1646890370000|2022-03-10 05:32:50|288.72|285.82|288.82|285.92|288.82|285.92|288.71|285.81|21
1646890380000|2022-03-10 05:33:00|288.83|285.93|288.76|285.86|288.83|285.93|288.76|285.86|17
1646890390000|2022-03-10 05:33:10|288.74|285.84|288.81|285.91|288.81|285.91|288.74|285.84|14
1646890400000|2022-03-10 05:33:20|288.8|285.9|288.63|285.73|288.81|285.91|288.63|285.73|19
1646890410000|2022-03-10 05:33:30|288.62|285.72|288.49|285.59|288.62|285.72|288.27|285.37|28
1646890420000|2022-03-10 05:33:40|288.5|285.6|288.58|285.68|288.58|285.68|288.5|285.6|23
1646890430000|2022-03-10 05:33:50|288.57|285.67|288.69|285.79|288.7|285.8|288.55|285.65|20
1646890440000|2022-03-10 05:34:00|288.7|285.8|288.69|285.79|288.71|285.81|288.69|285.79|12
1646890450000|2022-03-10 05:34:10|288.67|285.77|288.7|285.8|288.7|285.8|288.58|285.68|16
1646890460000|2022-03-10 05:34:20|288.71|285.81|288.63|285.73|288.72|285.82|288.63|285.73|9
1646890470000|2022-03-10 05:34:30|288.64|285.74|288.55|285.65|288.66|285.76|288.53|285.63|20
1646890480000|2022-03-10 05:34:40|288.54|285.64|288.54|285.64|288.55|285.65|288.54|285.64|13
1646890490000|2022-03-10 05:34:50|288.57|285.67|288.54|285.64|288.57|285.67|288.53|285.63|8
1646890500000|2022-03-10 05:35:00|288.58|285.68|288.67|285.77|288.7|285.8|288.58|285.68|13
1646890510000|2022-03-10 05:35:10|288.66|285.76|288.7|285.8|288.71|285.81|288.66|285.76|21
1646890520000|2022-03-10 05:35:20|288.71|285.81|288.69|285.79|288.71|285.81|288.69|285.79|15
1646890530000|2022-03-10 05:35:30|288.71|285.81|288.7|285.8|288.72|285.82|288.69|285.79|10
1646890540000|2022-03-10 05:35:40|288.71|285.81|288.7|285.8|288.72|285.82|288.69|285.79|10
1646890550000|2022-03-10 05:35:50|288.71|285.81|288.66|285.76|288.71|285.81|288.63|285.73|19
1646890560000|2022-03-10 05:36:00|288.65|285.75|288.66|285.76|288.7|285.8|288.65|285.75|9
1646890570000|2022-03-10 05:36:10|288.65|285.75|288.63|285.73|288.69|285.79|288.59|285.69|20
1646890580000|2022-03-10 05:36:20|288.64|285.74|288.3|285.4|288.64|285.74|288.3|285.4|27
1646890590000|2022-03-10 05:36:30|288.26|285.36|288.26|285.36|288.33|285.43|288.23|285.33|26
1646890600000|2022-03-10 05:36:40|288.25|285.35|288.26|285.36|288.29|285.39|288.24|285.34|22
1646890610000|2022-03-10 05:36:50|288.27|285.37|288.07|285.17|288.27|285.37|288.06|285.16|27
1646890620000|2022-03-10 05:37:00|288.06|285.16|287.96|285.06|288.11|285.21|287.96|285.06|24
1646890630000|2022-03-10 05:37:10|287.94|285.04|287.74|284.84|287.95|285.05|287.74|284.84|31
1646890640000|2022-03-10 05:37:20|287.73|284.83|287.81|284.91|287.81|284.91|287.73|284.83|18
1646890650000|2022-03-10 05:37:30|287.77|284.87|287.71|284.81|287.81|284.91|287.65|284.75|24
1646890660000|2022-03-10 05:37:40|287.73|284.83|287.72|284.82|287.84|284.94|287.71|284.81|21
1646890670000|2022-03-10 05:37:50|287.71|284.81|287.75|284.85|287.76|284.86|287.71|284.81|11
1646890680000|2022-03-10 05:38:00|287.76|284.86|287.69|284.79|287.76|284.86|287.69|284.79|14
1646890690000|2022-03-10 05:38:10|287.7|284.8|287.65|284.75|287.7|284.8|287.63|284.73|15
1646890700000|2022-03-10 05:38:20|287.67|284.77|287.69|284.79|287.72|284.82|287.65|284.75|10
1646890710000|2022-03-10 05:38:30|287.7|284.8|287.81|284.91|287.84|284.94|287.68|284.78|18
1646890720000|2022-03-10 05:38:40|287.82|284.92|287.9|285|287.95|285.05|287.81|284.91|21
1646890730000|2022-03-10 05:38:50|287.92|285.02|287.93|285.03|287.98|285.08|287.89|284.99|14
1646890740000|2022-03-10 05:39:00|287.92|285.02|287.91|285.01|287.92|285.02|287.9|285|6
1646890750000|2022-03-10 05:39:10|287.92|285.02|288|285.1|288.02|285.12|287.91|285.01|12
1646890760000|2022-03-10 05:39:20|287.99|285.09|287.97|285.07|288.01|285.11|287.96|285.06|7
1646890770000|2022-03-10 05:39:30|287.98|285.08|288.01|285.11|288.04|285.14|287.98|285.08|12
1646890780000|2022-03-10 05:39:40|288.02|285.12|288.08|285.18|288.1|285.2|288|285.1|23
1646890790000|2022-03-10 05:39:50|288.07|285.17|288.06|285.16|288.09|285.19|288.05|285.15|7
1646890800000|2022-03-10 05:40:00|288.07|285.17|288.02|285.12|288.09|285.19|288.02|285.12|18
1646890810000|2022-03-10 05:40:10|288.03|285.13|287.95|285.05|288.05|285.15|287.93|285.03|27
1646890820000|2022-03-10 05:40:20|287.93|285.03|288.05|285.15|288.09|285.19|287.89|284.99|26
1646890830000|2022-03-10 05:40:30|288.12|285.22|288.08|285.18|288.14|285.24|288.04|285.14|20
1646890840000|2022-03-10 05:40:40|288.13|285.23|288.07|285.17|288.13|285.23|288.06|285.16|24
1646890850000|2022-03-10 05:40:50|288.08|285.18|288.05|285.15|288.09|285.19|288.04|285.14|18
1646890860000|2022-03-10 05:41:00|288.06|285.16|288.06|285.16|288.08|285.18|288.03|285.13|18
1646890870000|2022-03-10 05:41:10|288.05|285.15|287.97|285.07|288.08|285.18|287.97|285.07|13
1646890880000|2022-03-10 05:41:20|287.98|285.08|287.93|285.03|287.98|285.08|287.91|285.01|18
1646890890000|2022-03-10 05:41:30|287.91|285.01|287.97|285.07|287.97|285.07|287.9|285|10
1646890900000|2022-03-10 05:41:40|287.98|285.08|287.95|285.05|287.98|285.08|287.93|285.03|17
1646890910000|2022-03-10 05:41:50|287.98|285.08|288.04|285.14|288.07|285.17|287.96|285.06|23
1646890920000|2022-03-10 05:42:00|288.03|285.13|288.04|285.14|288.07|285.17|288.01|285.11|13
1646890930000|2022-03-10 05:42:10|288.07|285.17|288.06|285.16|288.08|285.18|288.01|285.11|18
1646890940000|2022-03-10 05:42:20|288.09|285.19|288.18|285.28|288.18|285.28|288.06|285.16|23
1646890950000|2022-03-10 05:42:30|288.14|285.24|288.14|285.24|288.14|285.24|288.13|285.23|3
1646890960000|2022-03-10 05:42:40|288.15|285.25|288.21|285.31|288.21|285.31|288.13|285.23|12
1646890970000|2022-03-10 05:42:50|288.22|285.32|288.25|285.35|288.25|285.35|288.22|285.32|4
1646890980000|2022-03-10 05:43:00|288.27|285.37|288.23|285.33|288.27|285.37|288.19|285.29|13
1646890990000|2022-03-10 05:43:10|288.22|285.32|288.22|285.32|288.24|285.34|288.21|285.31|14
1646891000000|2022-03-10 05:43:20|288.21|285.31|288.1|285.2|288.22|285.32|288.1|285.2|21
1646891010000|2022-03-10 05:43:30|288.11|285.21|288.06|285.16|288.13|285.23|288.05|285.15|15
1646891020000|2022-03-10 05:43:40|288.05|285.15|287.92|285.02|288.05|285.15|287.89|284.99|14
1646891030000|2022-03-10 05:43:50|287.93|285.03|287.91|285.01|287.93|285.03|287.78|284.88|19
1646891040000|2022-03-10 05:44:00|287.9|285|287.84|284.94|287.9|285|287.83|284.93|13
1646891050000|2022-03-10 05:44:10|287.83|284.93|287.81|284.91|287.83|284.93|287.8|284.9|6
1646891060000|2022-03-10 05:44:20|287.8|284.9|287.64|284.74|287.8|284.9|287.63|284.73|8
1646891070000|2022-03-10 05:44:30|287.63|284.73|287.52|284.62|287.64|284.74|287.52|284.62|12
1646891080000|2022-03-10 05:44:40|287.54|284.64|287.48|284.58|287.55|284.65|287.48|284.58|13
1646891090000|2022-03-10 05:44:50|287.49|284.59|287.4|284.5|287.49|284.59|287.4|284.5|13
1646891100000|2022-03-10 05:45:00|287.39|284.49|287.32|284.42|287.4|284.5|287.32|284.42|12
1646891110000|2022-03-10 05:45:10|287.33|284.43|287.35|284.45|287.37|284.47|287.27|284.37|21
1646891120000|2022-03-10 05:45:20|287.36|284.46|287.47|284.57|287.54|284.64|287.36|284.46|21
1646891130000|2022-03-10 05:45:30|287.46|284.56|287.64|284.74|287.65|284.75|287.45|284.55|21
1646891140000|2022-03-10 05:45:40|287.63|284.73|287.63|284.73|287.65|284.75|287.6|284.7|10
1646891150000|2022-03-10 05:45:50|287.7|284.8|287.7|284.8|287.74|284.84|287.68|284.78|16
1646891160000|2022-03-10 05:46:00|287.71|284.81|287.73|284.83|287.75|284.85|287.66|284.76|14
1646891170000|2022-03-10 05:46:10|287.72|284.82|287.84|284.94|287.85|284.95|287.72|284.82|14
1646891180000|2022-03-10 05:46:20|287.81|284.91|287.72|284.82|287.82|284.92|287.72|284.82|17
1646891190000|2022-03-10 05:46:30|287.71|284.81|287.51|284.61|287.72|284.82|287.49|284.59|29
1646891200000|2022-03-10 05:46:40|287.47|284.57|287.43|284.53|287.52|284.62|287.43|284.53|30
1646891210000|2022-03-10 05:46:50|287.46|284.56|287.59|284.69|287.66|284.76|287.43|284.53|37
1646891220000|2022-03-10 05:47:00|287.58|284.68|287.65|284.75|287.67|284.77|287.58|284.68|21
1646891230000|2022-03-10 05:47:10|287.66|284.76|287.64|284.74|287.68|284.78|287.63|284.73|20
1646891240000|2022-03-10 05:47:20|287.65|284.75|287.67|284.77|287.68|284.78|287.64|284.74|13
1646891250000|2022-03-10 05:47:30|287.68|284.78|287.68|284.78|287.72|284.82|287.67|284.77|12
1646891260000|2022-03-10 05:47:40|287.67|284.77|287.68|284.78|287.7|284.8|287.64|284.74|25
1646891270000|2022-03-10 05:47:50|287.64|284.74|287.65|284.75|287.7|284.8|287.64|284.74|17
1646891280000|2022-03-10 05:48:00|287.66|284.76|287.64|284.74|287.67|284.77|287.63|284.73|9
1646891290000|2022-03-10 05:48:10|287.54|284.64|287.63|284.73|287.64|284.74|287.54|284.64|12
1646891300000|2022-03-10 05:48:20|287.62|284.72|287.62|284.72|287.64|284.74|287.59|284.69|18
1646891310000|2022-03-10 05:48:30|287.61|284.71|287.61|284.71|287.65|284.75|287.61|284.71|8
1646891320000|2022-03-10 05:48:40|287.6|284.7|287.64|284.74|287.65|284.75|287.6|284.7|15
1646891330000|2022-03-10 05:48:50|287.63|284.73|287.64|284.74|287.64|284.74|287.63|284.73|2
1646891340000|2022-03-10 05:49:00|287.62|284.72|287.65|284.75|287.65|284.75|287.51|284.61|24
1646891350000|2022-03-10 05:49:10|287.64|284.74|287.64|284.74|287.68|284.78|287.61|284.71|26
1646891360000|2022-03-10 05:49:20|287.63|284.73|287.59|284.69|287.64|284.74|287.57|284.67|21
1646891370000|2022-03-10 05:49:30|287.57|284.67|287.42|284.52|287.57|284.67|287.42|284.52|18
1646891380000|2022-03-10 05:49:40|287.39|284.49|287.37|284.47|287.39|284.49|287.35|284.45|12
1646891390000|2022-03-10 05:49:50|287.36|284.46|287.33|284.43|287.36|284.46|287.29|284.39|24
1646891400000|2022-03-10 05:50:00|287.32|284.42|287.4|284.5|287.4|284.5|287.31|284.41|15
1646891410000|2022-03-10 05:50:10|287.39|284.49|287.41|284.51|287.43|284.53|287.37|284.47|18
1646891420000|2022-03-10 05:50:20|287.4|284.5|287.39|284.49|287.45|284.55|287.38|284.48|12
1646891430000|2022-03-10 05:50:30|287.38|284.48|287.39|284.49|287.4|284.5|287.37|284.47|10
1646891440000|2022-03-10 05:50:40|287.4|284.5|287.44|284.54|287.44|284.54|287.4|284.5|5
1646891450000|2022-03-10 05:50:50|287.43|284.53|287.44|284.54|287.48|284.58|287.43|284.53|13
1646891460000|2022-03-10 05:51:00|287.43|284.53|287.45|284.55|287.45|284.55|287.43|284.53|5
1646891470000|2022-03-10 05:51:10|287.46|284.56|287.71|284.81|287.71|284.81|287.45|284.55|15
1646891480000|2022-03-10 05:51:20|287.72|284.82|287.98|285.08|288|285.1|287.65|284.75|28
1646891490000|2022-03-10 05:51:30|287.99|285.09|287.94|285.04|288|285.1|287.9|285|23
1646891500000|2022-03-10 05:51:40|287.95|285.05|287.92|285.02|287.95|285.05|287.88|284.98|16
1646891510000|2022-03-10 05:51:50|287.93|285.03|287.93|285.03|287.95|285.05|287.92|285.02|12
1646891520000|2022-03-10 05:52:00|287.92|285.02|287.93|285.03|287.99|285.09|287.92|285.02|20
1646891530000|2022-03-10 05:52:10|287.92|285.02|287.83|284.93|287.98|285.08|287.83|284.93|29
1646891540000|2022-03-10 05:52:20|287.84|284.94|287.68|284.78|287.84|284.94|287.68|284.78|27
1646891550000|2022-03-10 05:52:30|287.67|284.77|287.57|284.67|287.68|284.78|287.57|284.67|28
1646891560000|2022-03-10 05:52:40|287.56|284.66|287.48|284.58|287.56|284.66|287.46|284.56|26
1646891570000|2022-03-10 05:52:50|287.46|284.56|287.46|284.56|287.49|284.59|287.45|284.55|18
1646891580000|2022-03-10 05:53:00|287.47|284.57|287.31|284.41|287.47|284.57|287.29|284.39|27
1646891590000|2022-03-10 05:53:10|287.32|284.42|287.24|284.34|287.32|284.42|287.24|284.34|13
1646891600000|2022-03-10 05:53:20|287.23|284.33|287.21|284.31|287.23|284.33|287.17|284.27|13
1646891610000|2022-03-10 05:53:30|287.19|284.29|286.93|284.03|287.21|284.31|286.92|284.02|18
1646891620000|2022-03-10 05:53:40|286.92|284.02|286.89|283.99|286.98|284.08|286.88|283.98|18
1646891630000|2022-03-10 05:53:50|286.93|284.03|286.97|284.07|287.07|284.17|286.85|283.95|24
1646891640000|2022-03-10 05:54:00|286.94|284.04|286.8|283.9|286.95|284.05|286.54|283.64|36
1646891650000|2022-03-10 05:54:10|286.52|283.62|286.72|283.82|286.89|283.99|286.52|283.62|36
1646891660000|2022-03-10 05:54:20|286.75|283.85|287.22|284.32|287.22|284.32|286.53|283.63|34
1646891670000|2022-03-10 05:54:30|287.21|284.31|287.38|284.48|287.4|284.5|286.96|284.06|31
1646891680000|2022-03-10 05:54:40|287.39|284.49|287.65|284.75|287.76|284.86|287.39|284.49|24
1646891690000|2022-03-10 05:54:50|287.66|284.76|288.25|285.35|288.28|285.38|287.53|284.63|30
1646891700000|2022-03-10 05:55:00|288.19|285.29|288|285.1|288.27|285.37|287.98|285.08|31
1646891710000|2022-03-10 05:55:10|288.04|285.14|288.2|285.3|288.26|285.36|287.96|285.06|28
1646891720000|2022-03-10 05:55:20|288.24|285.34|288.7|285.8|288.84|285.94|288.24|285.34|33
1646891730000|2022-03-10 05:55:30|288.79|285.89|288.63|285.73|288.79|285.89|288.59|285.69|30
1646891740000|2022-03-10 05:55:40|288.61|285.71|288.26|285.36|288.67|285.77|288.17|285.27|30
1646891750000|2022-03-10 05:55:50|288.19|285.29|288.1|285.2|288.23|285.33|288.09|285.19|25
1646891760000|2022-03-10 05:56:00|288.09|285.19|288.08|285.18|288.1|285.2|288.02|285.12|17
1646891770000|2022-03-10 05:56:10|288.1|285.2|288.01|285.11|288.17|285.27|287.96|285.06|23
1646891780000|2022-03-10 05:56:20|288|285.1|287.84|284.94|288|285.1|287.84|284.94|20
1646891790000|2022-03-10 05:56:30|287.85|284.95|287.34|284.44|287.85|284.95|287.34|284.44|20
1646891800000|2022-03-10 05:56:40|287.33|284.43|287.4|284.5|287.42|284.52|287.33|284.43|15
1646891810000|2022-03-10 05:56:50|287.39|284.49|287.96|285.06|288.13|285.23|287.33|284.43|28
1646891820000|2022-03-10 05:57:00|287.97|285.07|288.16|285.26|288.16|285.26|287.97|285.07|21
1646891830000|2022-03-10 05:57:10|288.18|285.28|288.02|285.12|288.21|285.31|288.02|285.12|23
1646891840000|2022-03-10 05:57:20|288.03|285.13|287.96|285.06|288.03|285.13|287.91|285.01|17
1646891850000|2022-03-10 05:57:30|287.95|285.05|287.84|284.94|287.95|285.05|287.82|284.92|14
1646891860000|2022-03-10 05:57:40|287.85|284.95|287.84|284.94|287.86|284.96|287.83|284.93|16
1646891870000|2022-03-10 05:57:50|287.85|284.95|287.93|285.03|287.94|285.04|287.84|284.94|19
1646891880000|2022-03-10 05:58:00|287.92|285.02|288.08|285.18|288.1|285.2|287.85|284.95|22
1646891890000|2022-03-10 05:58:10|288.07|285.17|288.12|285.22|288.12|285.22|288.03|285.13|16
1646891900000|2022-03-10 05:58:20|288.15|285.25|287.97|285.07|288.16|285.26|287.95|285.05|27
1646891910000|2022-03-10 05:58:30|287.96|285.06|287.95|285.05|288.02|285.12|287.93|285.03|22
1646891920000|2022-03-10 05:58:40|287.94|285.04|287.96|285.06|287.99|285.09|287.93|285.03|15
1646891930000|2022-03-10 05:58:50|287.97|285.07|287.9|285|288|285.1|287.9|285|23
1646891940000|2022-03-10 05:59:00|287.89|284.99|287.92|285.02|287.95|285.05|287.87|284.97|18
1646891950000|2022-03-10 05:59:10|287.93|285.03|287.91|285.01|287.97|285.07|287.9|285|20
1646891960000|2022-03-10 05:59:20|287.9|285|287.92|285.02|287.99|285.09|287.89|284.99|22
1646891970000|2022-03-10 05:59:30|287.93|285.03|287.9|285|288.02|285.12|287.88|284.98|20
1646891980000|2022-03-10 05:59:40|287.91|285.01|288.08|285.18|288.08|285.18|287.9|285|25
1646891990000|2022-03-10 05:59:50|288.06|285.16|288.06|285.16|288.08|285.18|288.02|285.12|19
1646892000000|2022-03-10 06:00:00|288.09|285.19|287.56|284.66|288.15|285.25|287.56|284.66|30
1646892010000|2022-03-10 06:00:10|287.52|284.62|287.88|284.98|287.9|285|287.52|284.62|28
1646892020000|2022-03-10 06:00:20|287.89|284.99|288.4|285.5|288.47|285.57|287.86|284.96|34
1646892030000|2022-03-10 06:00:30|288.41|285.51|288.35|285.45|288.47|285.57|288.31|285.41|33
1646892040000|2022-03-10 06:00:40|288.37|285.47|288.36|285.46|288.41|285.51|288.34|285.44|24
1646892050000|2022-03-10 06:00:50|288.37|285.47|288.4|285.5|288.48|285.58|288.35|285.45|29
1646892060000|2022-03-10 06:01:00|288.43|285.53|288.32|285.42|288.43|285.53|288.26|285.36|28
1646892070000|2022-03-10 06:01:10|288.31|285.41|288.21|285.31|288.32|285.42|288.21|285.31|15
1646892080000|2022-03-10 06:01:20|288.22|285.32|288.25|285.35|288.29|285.39|288.22|285.32|10
1646892090000|2022-03-10 06:01:30|288.24|285.34|288.16|285.26|288.24|285.34|288.15|285.25|15
1646892100000|2022-03-10 06:01:40|288.17|285.27|288.15|285.25|288.17|285.27|288.14|285.24|12
1646892110000|2022-03-10 06:01:50|288.16|285.26|288.22|285.32|288.22|285.32|288.16|285.26|8
1646892120000|2022-03-10 06:02:00|288.23|285.33|288.26|285.36|288.26|285.36|288.2|285.3|13
1646892130000|2022-03-10 06:02:10|288.27|285.37|288.27|285.37|288.28|285.38|288.24|285.34|20
1646892140000|2022-03-10 06:02:20|288.26|285.36|288.34|285.44|288.34|285.44|288.25|285.35|13
1646892150000|2022-03-10 06:02:30|288.35|285.45|288.25|285.35|288.35|285.45|288.25|285.35|21
1646892160000|2022-03-10 06:02:40|288.27|285.37|288.29|285.39|288.31|285.41|288.25|285.35|18
1646892170000|2022-03-10 06:02:50|288.3|285.4|288.34|285.44|288.35|285.45|288.3|285.4|15
1646892180000|2022-03-10 06:03:00|288.33|285.43|288.28|285.38|288.35|285.45|288.27|285.37|14
1646892190000|2022-03-10 06:03:10|288.27|285.37|288.33|285.43|288.34|285.44|288.27|285.37|15
1646892200000|2022-03-10 06:03:20|288.34|285.44|288.37|285.47|288.4|285.5|288.34|285.44|14
1646892210000|2022-03-10 06:03:30|288.38|285.48|288.37|285.47|288.39|285.49|288.37|285.47|13
1646892220000|2022-03-10 06:03:40|288.38|285.48|288.41|285.51|288.43|285.53|288.37|285.47|16
1646892230000|2022-03-10 06:03:50|288.42|285.52|288.46|285.56|288.46|285.56|288.41|285.51|7
1646892240000|2022-03-10 06:04:00|288.45|285.55|288.4|285.5|288.46|285.56|288.38|285.48|17
1646892250000|2022-03-10 06:04:10|288.42|285.52|288.33|285.43|288.44|285.54|288.32|285.42|18
1646892260000|2022-03-10 06:04:20|288.32|285.42|288.39|285.49|288.42|285.52|288.32|285.42|19
1646892270000|2022-03-10 06:04:30|288.41|285.51|288.43|285.53|288.44|285.54|288.41|285.51|7
1646892280000|2022-03-10 06:04:40|288.42|285.52|288.46|285.56|288.52|285.62|288.42|285.52|17
1646892290000|2022-03-10 06:04:50|288.49|285.59|288.35|285.45|288.49|285.59|288.33|285.43|28
1646892300000|2022-03-10 06:05:00|288.33|285.43|288.21|285.31|288.37|285.47|288.21|285.31|28
1646892310000|2022-03-10 06:05:10|288.23|285.33|288.35|285.45|288.35|285.45|288.19|285.29|21
1646892320000|2022-03-10 06:05:20|288.33|285.43|288.41|285.51|288.42|285.52|288.33|285.43|15
1646892330000|2022-03-10 06:05:30|288.4|285.5|288.46|285.56|288.46|285.56|288.38|285.48|13
1646892340000|2022-03-10 06:05:40|288.47|285.57|288.84|285.94|288.84|285.94|288.47|285.57|17
1646892350000|2022-03-10 06:05:50|288.85|285.95|288.9|286|288.92|286.02|288.85|285.95|12
1646892360000|2022-03-10 06:06:00|288.87|285.97|288.68|285.78|288.88|285.98|288.66|285.76|17
1646892370000|2022-03-10 06:06:10|288.67|285.77|288.43|285.53|288.69|285.79|288.41|285.51|28
1646892380000|2022-03-10 06:06:20|288.44|285.54|288.57|285.67|288.6|285.7|288.42|285.52|28
1646892390000|2022-03-10 06:06:30|288.58|285.68|288.5|285.6|288.6|285.7|288.44|285.54|22
1646892400000|2022-03-10 06:06:40|288.48|285.58|288.32|285.42|288.51|285.61|288.31|285.41|21
1646892410000|2022-03-10 06:06:50|288.31|285.41|288.29|285.39|288.33|285.43|288.27|285.37|14
1646892420000|2022-03-10 06:07:00|288.28|285.38|288.15|285.25|288.28|285.38|288.15|285.25|21
1646892430000|2022-03-10 06:07:10|288.14|285.24|288.04|285.14|288.14|285.24|288.04|285.14|11
1646892440000|2022-03-10 06:07:20|288.05|285.15|288.11|285.21|288.14|285.24|288.03|285.13|12
1646892450000|2022-03-10 06:07:30|288.1|285.2|288.12|285.22|288.12|285.22|288.1|285.2|3
1646892460000|2022-03-10 06:07:40|288.13|285.23|288.15|285.25|288.22|285.32|288.13|285.23|14
1646892470000|2022-03-10 06:07:50|288.16|285.26|288.28|285.38|288.3|285.4|288.16|285.26|14
1646892480000|2022-03-10 06:08:00|288.27|285.37|288.28|285.38|288.29|285.39|288.2|285.3|22
1646892490000|2022-03-10 06:08:10|288.29|285.39|288.39|285.49|288.39|285.49|288.29|285.39|16
1646892500000|2022-03-10 06:08:20|288.4|285.5|288.36|285.46|288.4|285.5|288.36|285.46|7
1646892510000|2022-03-10 06:08:30|288.37|285.47|288.43|285.53|288.43|285.53|288.34|285.44|13
1646892520000|2022-03-10 06:08:40|288.42|285.52|288.49|285.59|288.5|285.6|288.41|285.51|16
1646892530000|2022-03-10 06:08:50|288.5|285.6|288.5|285.6|288.53|285.63|288.49|285.59|19
1646892540000|2022-03-10 06:09:00|288.53|285.63|288.37|285.47|288.53|285.63|288.37|285.47|24
1646892550000|2022-03-10 06:09:10|288.36|285.46|288.34|285.44|288.39|285.49|288.33|285.43|19
1646892560000|2022-03-10 06:09:20|288.35|285.45|288.33|285.43|288.35|285.45|288.32|285.42|4
1646892570000|2022-03-10 06:09:30|288.32|285.42|288.34|285.44|288.34|285.44|288.3|285.4|8
1646892580000|2022-03-10 06:09:40|288.29|285.39|288.25|285.35|288.31|285.41|288.21|285.31|22
1646892590000|2022-03-10 06:09:50|288.29|285.39|288.29|285.39|288.29|285.39|288.26|285.36|16
1646892600000|2022-03-10 06:10:00|288.28|285.38|288.23|285.33|288.28|285.38|288.2|285.3|14
1646892610000|2022-03-10 06:10:10|288.18|285.28|288.31|285.41|288.31|285.41|288.17|285.27|19
1646892620000|2022-03-10 06:10:20|288.32|285.42|288.32|285.42|288.33|285.43|288.29|285.39|11
1646892630000|2022-03-10 06:10:30|288.3|285.4|287.96|285.06|288.32|285.42|287.96|285.06|29
1646892640000|2022-03-10 06:10:40|288|285.1|287.94|285.04|288|285.1|287.93|285.03|17
1646892650000|2022-03-10 06:10:50|287.98|285.08|287.92|285.02|287.98|285.08|287.92|285.02|6
1646892660000|2022-03-10 06:11:00|287.93|285.03|287.89|284.99|287.94|285.04|287.89|284.99|6
1646892670000|2022-03-10 06:11:10|287.9|285|287.95|285.05|287.96|285.06|287.89|284.99|12
1646892680000|2022-03-10 06:11:20|287.93|285.03|287.92|285.02|287.94|285.04|287.91|285.01|8
1646892690000|2022-03-10 06:11:30|287.91|285.01|287.94|285.04|287.94|285.04|287.91|285.01|5
1646892700000|2022-03-10 06:11:40|287.93|285.03|287.89|284.99|287.93|285.03|287.87|284.97|11
1646892710000|2022-03-10 06:11:50|287.9|285|287.86|284.96|287.9|285|287.86|284.96|10
1646892720000|2022-03-10 06:12:00|287.85|284.95|287.86|284.96|287.86|284.96|287.84|284.94|11
1646892730000|2022-03-10 06:12:10|287.85|284.95|287.97|285.07|287.98|285.08|287.85|284.95|23
1646892740000|2022-03-10 06:12:20|287.98|285.08|287.95|285.05|287.99|285.09|287.95|285.05|18
1646892750000|2022-03-10 06:12:30|287.94|285.04|287.94|285.04|287.97|285.07|287.93|285.03|15
1646892760000|2022-03-10 06:12:40|287.95|285.05|287.94|285.04|287.97|285.07|287.93|285.03|10
1646892770000|2022-03-10 06:12:50|287.95|285.05|287.94|285.04|287.95|285.05|287.94|285.04|8
1646892780000|2022-03-10 06:13:00|287.93|285.03|287.94|285.04|287.94|285.04|287.93|285.03|6
1646892790000|2022-03-10 06:13:10|287.93|285.03|287.92|285.02|287.94|285.04|287.92|285.02|6
1646892800000|2022-03-10 06:13:20|287.91|285.01|287.86|284.96|287.91|285.01|287.86|284.96|7
1646892810000|2022-03-10 06:13:30|287.87|284.97|287.84|284.94|287.88|284.98|287.83|284.93|16
1646892820000|2022-03-10 06:13:40|287.83|284.93|287.6|284.7|287.84|284.94|287.6|284.7|16
1646892830000|2022-03-10 06:13:50|287.62|284.72|287.67|284.77|287.68|284.78|287.59|284.69|16
1646892840000|2022-03-10 06:14:00|287.66|284.76|287.65|284.75|287.66|284.76|287.65|284.75|6
1646892850000|2022-03-10 06:14:10|287.64|284.74|287.81|284.91|287.81|284.91|287.64|284.74|12
1646892860000|2022-03-10 06:14:20|287.82|284.92|287.82|284.92|287.86|284.96|287.82|284.92|15
1646892870000|2022-03-10 06:14:30|287.85|284.95|287.84|284.94|287.85|284.95|287.83|284.93|6
1646892880000|2022-03-10 06:14:40|287.85|284.95|287.81|284.91|287.85|284.95|287.81|284.91|10
1646892890000|2022-03-10 06:14:50|287.82|284.92|287.87|284.97|287.87|284.97|287.76|284.86|16
1646892900000|2022-03-10 06:15:00|287.86|284.96|287.69|284.79|287.86|284.96|287.69|284.79|17
1646892910000|2022-03-10 06:15:10|287.7|284.8|287.59|284.69|287.7|284.8|287.59|284.69|20
1646892920000|2022-03-10 06:15:20|287.6|284.7|287.59|284.69|287.61|284.71|287.59|284.69|8
1646892930000|2022-03-10 06:15:30|287.6|284.7|287.5|284.6|287.6|284.7|287.5|284.6|11
1646892940000|2022-03-10 06:15:40|287.51|284.61|287.45|284.55|287.51|284.61|287.44|284.54|16
1646892950000|2022-03-10 06:15:50|287.44|284.54|287.38|284.48|287.45|284.55|287.37|284.47|18
1646892960000|2022-03-10 06:16:00|287.39|284.49|287.44|284.54|287.45|284.55|287.38|284.48|14
1646892970000|2022-03-10 06:16:10|287.43|284.53|287.52|284.62|287.52|284.62|287.41|284.51|13
1646892980000|2022-03-10 06:16:20|287.51|284.61|287.42|284.52|287.52|284.62|287.42|284.52|12
1646892990000|2022-03-10 06:16:30|287.41|284.51|287.35|284.45|287.42|284.52|287.34|284.44|21
1646893000000|2022-03-10 06:16:40|287.34|284.44|287.25|284.35|287.36|284.46|287.25|284.35|24
1646893010000|2022-03-10 06:16:50|287.26|284.36|287.28|284.38|287.3|284.4|287.26|284.36|19
1646893020000|2022-03-10 06:17:00|287.27|284.37|287.35|284.45|287.36|284.46|287.27|284.37|15
1646893030000|2022-03-10 06:17:10|287.36|284.46|287.35|284.45|287.36|284.46|287.27|284.37|20
1646893040000|2022-03-10 06:17:20|287.34|284.44|287.34|284.44|287.37|284.47|287.33|284.43|19
1646893050000|2022-03-10 06:17:30|287.33|284.43|287.3|284.4|287.35|284.45|287.28|284.38|23
1646893060000|2022-03-10 06:17:40|287.32|284.42|287.33|284.43|287.35|284.45|287.29|284.39|18
1646893070000|2022-03-10 06:17:50|287.34|284.44|287.22|284.32|287.36|284.46|287.2|284.3|26
1646893080000|2022-03-10 06:18:00|287.2|284.3|287.32|284.42|287.32|284.42|287.19|284.29|23
1646893090000|2022-03-10 06:18:10|287.34|284.44|287.28|284.38|287.34|284.44|287.27|284.37|14
1646893100000|2022-03-10 06:18:20|287.29|284.39|287.29|284.39|287.3|284.4|287.22|284.32|15
1646893110000|2022-03-10 06:18:30|287.3|284.4|287.29|284.39|287.31|284.41|287.27|284.37|13
1646893120000|2022-03-10 06:18:40|287.28|284.38|287.28|284.38|287.29|284.39|287.27|284.37|18
1646893130000|2022-03-10 06:18:50|287.27|284.37|287.18|284.28|287.27|284.37|287.17|284.27|15
1646893140000|2022-03-10 06:19:00|287.19|284.29|287.16|284.26|287.19|284.29|287.16|284.26|9
1646893160000|2022-03-10 06:19:20|287.14|284.24|287.1|284.2|287.15|284.25|287.1|284.2|9
1646893170000|2022-03-10 06:19:30|287.13|284.23|287.11|284.21|287.13|284.23|287.09|284.19|13
1646893180000|2022-03-10 06:19:40|287.1|284.2|287.33|284.43|287.38|284.48|287.1|284.2|20
1646893190000|2022-03-10 06:19:50|287.36|284.46|287.37|284.47|287.38|284.48|287.36|284.46|7
1646893200000|2022-03-10 06:20:00|287.35|284.45|287.33|284.43|287.39|284.49|287.32|284.42|14
1646893210000|2022-03-10 06:20:10|287.32|284.42|287.31|284.41|287.34|284.44|287.31|284.41|13
1646893220000|2022-03-10 06:20:20|287.32|284.42|287.34|284.44|287.35|284.45|287.28|284.38|19
1646893230000|2022-03-10 06:20:30|287.35|284.45|287.21|284.31|287.35|284.45|287.21|284.31|18
1646893240000|2022-03-10 06:20:40|287.22|284.32|287.14|284.24|287.23|284.33|287.13|284.23|18
1646893250000|2022-03-10 06:20:50|287.13|284.23|287.12|284.22|287.15|284.25|287.11|284.21|13
1646893260000|2022-03-10 06:21:00|287.11|284.21|287.05|284.15|287.14|284.24|287.04|284.14|21
1646893270000|2022-03-10 06:21:10|287.04|284.14|286.85|283.95|287.05|284.15|286.85|283.95|20
1646893280000|2022-03-10 06:21:20|286.84|283.94|286.88|283.98|286.88|283.98|286.84|283.94|15
1646893290000|2022-03-10 06:21:30|286.87|283.97|286.86|283.96|286.93|284.03|286.86|283.96|16
1646893300000|2022-03-10 06:21:40|286.85|283.95|286.84|283.94|286.9|284|286.84|283.94|14
1646893310000|2022-03-10 06:21:50|286.85|283.95|286.85|283.95|286.86|283.96|286.83|283.93|17
1646893320000|2022-03-10 06:22:00|286.84|283.94|286.72|283.82|286.84|283.94|286.72|283.82|16
1646893330000|2022-03-10 06:22:10|286.74|283.84|286.73|283.83|286.77|283.87|286.72|283.82|18
1646893340000|2022-03-10 06:22:20|286.71|283.81|286.6|283.7|286.76|283.86|286.6|283.7|22
1646893350000|2022-03-10 06:22:30|286.62|283.72|286.77|283.87|286.77|283.87|286.62|283.72|17
1646893360000|2022-03-10 06:22:40|286.78|283.88|286.7|283.8|286.8|283.9|286.69|283.79|18
1646893370000|2022-03-10 06:22:50|286.69|283.79|286.58|283.68|286.69|283.79|286.58|283.68|11
1646893380000|2022-03-10 06:23:00|286.57|283.67|286.41|283.51|286.57|283.67|286.35|283.45|22
1646893390000|2022-03-10 06:23:10|286.45|283.55|286.41|283.51|286.45|283.55|286.37|283.47|16
1646893400000|2022-03-10 06:23:20|286.44|283.54|286.55|283.65|286.56|283.66|286.36|283.46|19
1646893410000|2022-03-10 06:23:30|286.51|283.61|286.46|283.56|286.55|283.65|286.45|283.55|18
1646893420000|2022-03-10 06:23:40|286.45|283.55|286.4|283.5|286.46|283.56|286.39|283.49|13
1646893430000|2022-03-10 06:23:50|286.41|283.51|286.27|283.37|286.41|283.51|286.26|283.36|19
1646893440000|2022-03-10 06:24:00|286.25|283.35|286.3|283.4|286.34|283.44|286.24|283.34|14
1646893450000|2022-03-10 06:24:10|286.31|283.41|286.32|283.42|286.33|283.43|286.3|283.4|11
1646893460000|2022-03-10 06:24:20|286.31|283.41|286.31|283.41|286.31|283.41|286.31|283.41|1
1646893470000|2022-03-10 06:24:30|286.3|283.4|286.18|283.28|286.31|283.41|286.15|283.25|18
1646893480000|2022-03-10 06:24:40|286.21|283.31|286.2|283.3|286.24|283.34|286.14|283.24|17
1646893490000|2022-03-10 06:24:50|286.19|283.29|286.21|283.31|286.21|283.31|286.14|283.24|9
1646893500000|2022-03-10 06:25:00|286.22|283.32|286.1|283.2|286.22|283.32|286.1|283.2|8
1646893510000|2022-03-10 06:25:10|286.11|283.21|286.24|283.34|286.28|283.38|286.11|283.21|17
1646893520000|2022-03-10 06:25:20|286.23|283.33|286.24|283.34|286.27|283.37|286.23|283.33|11
1646893530000|2022-03-10 06:25:30|286.27|283.37|286.24|283.34|286.27|283.37|286.22|283.32|12
1646893540000|2022-03-10 06:25:40|286.25|283.35|286.26|283.36|286.26|283.36|286.24|283.34|5
1646893550000|2022-03-10 06:25:50|286.23|283.33|286.22|283.32|286.23|283.33|286.19|283.29|6
1646893560000|2022-03-10 06:26:00|286.19|283.29|286.23|283.33|286.23|283.33|286.19|283.29|5
1646893570000|2022-03-10 06:26:10|286.24|283.34|286.27|283.37|286.28|283.38|286.24|283.34|8
1646893580000|2022-03-10 06:26:20|286.28|283.38|286.37|283.47|286.37|283.47|286.28|283.38|12
1646893590000|2022-03-10 06:26:30|286.35|283.45|286.31|283.41|286.35|283.45|286.3|283.4|5
1646893600000|2022-03-10 06:26:40|286.32|283.42|286.33|283.43|286.33|283.43|286.31|283.41|12
1646893610000|2022-03-10 06:26:50|286.32|283.42|286.33|283.43|286.35|283.45|286.32|283.42|6
1646893620000|2022-03-10 06:27:00|286.34|283.44|286.33|283.43|286.37|283.47|286.33|283.43|13
1646893630000|2022-03-10 06:27:10|286.42|283.52|286.41|283.51|286.46|283.56|286.41|283.51|11
1646893640000|2022-03-10 06:27:20|286.43|283.53|286.32|283.42|286.43|283.53|286.31|283.41|13
1646893650000|2022-03-10 06:27:30|286.31|283.41|286.22|283.32|286.32|283.42|286.22|283.32|10
1646893660000|2022-03-10 06:27:40|286.21|283.31|286.04|283.14|286.21|283.31|286.03|283.13|21
1646893670000|2022-03-10 06:27:50|286.03|283.13|286.1|283.2|286.1|283.2|286|283.1|20
1646893680000|2022-03-10 06:28:00|286.09|283.19|286.23|283.33|286.24|283.34|286.09|283.19|18
1646893690000|2022-03-10 06:28:10|286.22|283.32|286.24|283.34|286.24|283.34|286.18|283.28|11
1646893700000|2022-03-10 06:28:20|286.23|283.33|286.35|283.45|286.35|283.45|286.23|283.33|12
1646893710000|2022-03-10 06:28:30|286.34|283.44|286.36|283.46|286.38|283.48|286.34|283.44|8
1646893720000|2022-03-10 06:28:40|286.35|283.45|286.34|283.44|286.38|283.48|286.31|283.41|13
1646893730000|2022-03-10 06:28:50|286.47|283.57|286.42|283.52|286.51|283.61|286.42|283.52|15
1646893740000|2022-03-10 06:29:00|286.43|283.53|286.32|283.42|286.43|283.53|286.3|283.4|23
1646893750000|2022-03-10 06:29:10|286.31|283.41|286.37|283.47|286.37|283.47|286.3|283.4|14
1646893760000|2022-03-10 06:29:20|286.38|283.48|286.46|283.56|286.46|283.56|286.38|283.48|11
1646893770000|2022-03-10 06:29:30|286.47|283.57|286.43|283.53|286.47|283.57|286.4|283.5|9
1646893780000|2022-03-10 06:29:40|286.42|283.52|286.53|283.63|286.55|283.65|286.42|283.52|15
1646893790000|2022-03-10 06:29:50|286.54|283.64|286.58|283.68|286.59|283.69|286.54|283.64|12
1646893800000|2022-03-10 06:30:00|286.59|283.69|286.79|283.89|286.8|283.9|286.58|283.68|22
1646893810000|2022-03-10 06:30:10|286.8|283.9|286.95|284.05|286.98|284.08|286.8|283.9|24
1646893820000|2022-03-10 06:30:20|286.96|284.06|287.01|284.11|287.03|284.13|286.94|284.04|19
1646893830000|2022-03-10 06:30:30|287|284.1|287|284.1|287.06|284.16|287|284.1|7
1646893840000|2022-03-10 06:30:40|287.01|284.11|287.01|284.11|287.02|284.12|286.98|284.08|11
1646893850000|2022-03-10 06:30:50|287.02|284.12|286.88|283.98|287.03|284.13|286.88|283.98|19
1646893860000|2022-03-10 06:31:00|286.86|283.96|287.02|284.12|287.02|284.12|286.82|283.92|25
1646893870000|2022-03-10 06:31:10|287.03|284.13|287|284.1|287.04|284.14|286.96|284.06|15
1646893880000|2022-03-10 06:31:20|286.99|284.09|286.91|284.01|287.02|284.12|286.91|284.01|15
1646893890000|2022-03-10 06:31:30|286.92|284.02|286.93|284.03|286.93|284.03|286.9|284|10
1646893900000|2022-03-10 06:31:40|286.92|284.02|287.02|284.12|287.02|284.12|286.92|284.02|17
1646893910000|2022-03-10 06:31:50|287.01|284.11|287.11|284.21|287.11|284.21|287.01|284.11|12
1646893920000|2022-03-10 06:32:00|287.13|284.23|287.13|284.23|287.13|284.23|287.11|284.21|8
1646893930000|2022-03-10 06:32:10|287.14|284.24|287.04|284.14|287.14|284.24|287.03|284.13|14
1646893940000|2022-03-10 06:32:20|287.03|284.13|287.16|284.26|287.16|284.26|287.02|284.12|15
1646893950000|2022-03-10 06:32:30|287.18|284.28|287.06|284.16|287.18|284.28|287.03|284.13|16
1646893960000|2022-03-10 06:32:40|287.05|284.15|287|284.1|287.07|284.17|287|284.1|13
1646893970000|2022-03-10 06:32:50|286.99|284.09|287.11|284.21|287.11|284.21|286.99|284.09|17
1646893980000|2022-03-10 06:33:00|287.09|284.19|287.13|284.23|287.23|284.33|287.09|284.19|22
1646893990000|2022-03-10 06:33:10|287.12|284.22|287.11|284.21|287.15|284.25|287.09|284.19|11
1646894000000|2022-03-10 06:33:20|287.12|284.22|287.04|284.14|287.13|284.23|287.03|284.13|17
1646894010000|2022-03-10 06:33:30|287.03|284.13|287.02|284.12|287.04|284.14|287.02|284.12|7
1646894020000|2022-03-10 06:33:40|287.01|284.11|286.99|284.09|287.01|284.11|286.98|284.08|11
1646894030000|2022-03-10 06:33:50|287|284.1|287.08|284.18|287.08|284.18|287|284.1|17
1646894040000|2022-03-10 06:34:00|287.09|284.19|287.08|284.18|287.09|284.19|287.04|284.14|14
1646894050000|2022-03-10 06:34:10|287.07|284.17|287.14|284.24|287.14|284.24|287.07|284.17|19
1646894060000|2022-03-10 06:34:20|287.12|284.22|287.14|284.24|287.14|284.24|287.12|284.22|6
1646894070000|2022-03-10 06:34:30|287.13|284.23|287.14|284.24|287.16|284.26|287.12|284.22|24
1646894080000|2022-03-10 06:34:40|287.15|284.25|287.24|284.34|287.25|284.35|287.13|284.23|19
1646894090000|2022-03-10 06:34:50|287.26|284.36|287.22|284.32|287.27|284.37|287.21|284.31|23
1646894100000|2022-03-10 06:35:00|287.21|284.31|287.21|284.31|287.22|284.32|287.2|284.3|5
1646894110000|2022-03-10 06:35:10|287.2|284.3|287.38|284.48|287.38|284.48|287.2|284.3|24
1646894120000|2022-03-10 06:35:20|287.37|284.47|287.38|284.48|287.38|284.48|287.35|284.45|11
1646894130000|2022-03-10 06:35:30|287.42|284.52|287.48|284.58|287.48|284.58|287.4|284.5|20
1646894140000|2022-03-10 06:35:40|287.5|284.6|287.52|284.62|287.54|284.64|287.46|284.56|18
1646894150000|2022-03-10 06:35:50|287.53|284.63|287.82|284.92|287.84|284.94|287.52|284.62|27
1646894160000|2022-03-10 06:36:00|287.81|284.91|287.81|284.91|287.83|284.93|287.76|284.86|16
1646894170000|2022-03-10 06:36:10|287.82|284.92|287.65|284.75|287.83|284.93|287.65|284.75|23
1646894180000|2022-03-10 06:36:20|287.67|284.77|287.64|284.74|287.67|284.77|287.61|284.71|8
1646894190000|2022-03-10 06:36:30|287.65|284.75|287.65|284.75|287.66|284.76|287.64|284.74|15
1646894200000|2022-03-10 06:36:40|287.64|284.74|287.65|284.75|287.65|284.75|287.62|284.72|12
1646894210000|2022-03-10 06:36:50|287.64|284.74|287.64|284.74|287.65|284.75|287.58|284.68|15
1646894220000|2022-03-10 06:37:00|287.63|284.73|287.65|284.75|287.71|284.81|287.62|284.72|19
1646894230000|2022-03-10 06:37:10|287.66|284.76|287.67|284.77|287.68|284.78|287.65|284.75|18
1646894240000|2022-03-10 06:37:20|287.68|284.78|287.7|284.8|287.7|284.8|287.63|284.73|16
1646894250000|2022-03-10 06:37:30|287.69|284.79|287.7|284.8|287.71|284.81|287.69|284.79|14
1646894260000|2022-03-10 06:37:40|287.69|284.79|287.74|284.84|287.74|284.84|287.69|284.79|22
1646894270000|2022-03-10 06:37:50|287.73|284.83|287.71|284.81|287.74|284.84|287.67|284.77|17
1646894280000|2022-03-10 06:38:00|287.74|284.84|287.7|284.8|287.74|284.84|287.68|284.78|16
1646894290000|2022-03-10 06:38:10|287.69|284.79|287.69|284.79|287.7|284.8|287.66|284.76|13
1646894300000|2022-03-10 06:38:20|287.68|284.78|287.7|284.8|287.71|284.81|287.67|284.77|12
1646894310000|2022-03-10 06:38:30|287.71|284.81|287.79|284.89|287.79|284.89|287.7|284.8|15
1646894320000|2022-03-10 06:38:40|287.8|284.9|287.84|284.94|287.85|284.95|287.8|284.9|10
1646894330000|2022-03-10 06:38:50|287.82|284.92|287.84|284.94|287.87|284.97|287.82|284.92|13
1646894340000|2022-03-10 06:39:00|287.85|284.95|287.88|284.98|287.88|284.98|287.84|284.94|11
1646894350000|2022-03-10 06:39:10|287.87|284.97|287.87|284.97|287.9|285|287.85|284.95|18
1646894360000|2022-03-10 06:39:20|287.85|284.95|287.87|284.97|287.9|285|287.83|284.93|16
1646894370000|2022-03-10 06:39:30|287.89|284.99|287.88|284.98|287.89|284.99|287.88|284.98|12
1646894380000|2022-03-10 06:39:40|287.89|284.99|287.8|284.9|287.89|284.99|287.8|284.9|16
1646894390000|2022-03-10 06:39:50|287.81|284.91|287.81|284.91|287.82|284.92|287.8|284.9|9
1646894400000|2022-03-10 06:40:00|287.82|284.92|287.71|284.81|287.82|284.92|287.7|284.8|23
1646894410000|2022-03-10 06:40:10|287.7|284.8|287.64|284.74|287.77|284.87|287.61|284.71|17
1646894420000|2022-03-10 06:40:20|287.65|284.75|287.75|284.85|287.76|284.86|287.65|284.75|21
1646894430000|2022-03-10 06:40:30|287.76|284.86|287.6|284.7|287.76|284.86|287.58|284.68|21
1646894440000|2022-03-10 06:40:40|287.59|284.69|287.58|284.68|287.61|284.71|287.58|284.68|10
1646894450000|2022-03-10 06:40:50|287.6|284.7|287.6|284.7|287.6|284.7|287.57|284.67|8
1646894460000|2022-03-10 06:41:00|287.59|284.69|287.66|284.76|287.66|284.76|287.59|284.69|10
1646894470000|2022-03-10 06:41:10|287.65|284.75|287.6|284.7|287.65|284.75|287.6|284.7|6
1646894480000|2022-03-10 06:41:20|287.59|284.69|287.44|284.54|287.59|284.69|287.44|284.54|12
1646894490000|2022-03-10 06:41:30|287.45|284.55|287.43|284.53|287.45|284.55|287.43|284.53|6
1646894500000|2022-03-10 06:41:40|287.42|284.52|287.54|284.64|287.54|284.64|287.42|284.52|15
1646894510000|2022-03-10 06:41:50|287.5|284.6|287.81|284.91|287.81|284.91|287.5|284.6|21
1646894520000|2022-03-10 06:42:00|287.8|284.9|287.8|284.9|287.83|284.93|287.78|284.88|11
1646894530000|2022-03-10 06:42:10|287.81|284.91|287.67|284.77|287.82|284.92|287.67|284.77|25
1646894540000|2022-03-10 06:42:20|287.68|284.78|287.43|284.53|287.68|284.78|287.43|284.53|26
1646894550000|2022-03-10 06:42:30|287.44|284.54|287.44|284.54|287.46|284.56|287.35|284.45|19
1646894560000|2022-03-10 06:42:40|287.45|284.55|287.47|284.57|287.51|284.61|287.42|284.52|20
1646894570000|2022-03-10 06:42:50|287.48|284.58|287.59|284.69|287.59|284.69|287.46|284.56|20
1646894580000|2022-03-10 06:43:00|287.57|284.67|287.58|284.68|287.6|284.7|287.56|284.66|13
1646894590000|2022-03-10 06:43:10|287.57|284.67|287.46|284.56|287.59|284.69|287.4|284.5|18
1646894600000|2022-03-10 06:43:20|287.36|284.46|287.21|284.31|287.36|284.46|287.21|284.31|26
1646894610000|2022-03-10 06:43:30|287.22|284.32|287.43|284.53|287.43|284.53|287.21|284.31|25
1646894620000|2022-03-10 06:43:40|287.44|284.54|287.54|284.64|287.54|284.64|287.44|284.54|16
1646894630000|2022-03-10 06:43:50|287.53|284.63|287.48|284.58|287.53|284.63|287.48|284.58|18
1646894640000|2022-03-10 06:44:00|287.52|284.62|287.52|284.62|287.53|284.63|287.38|284.48|29
1646894650000|2022-03-10 06:44:10|287.53|284.63|287.52|284.62|287.55|284.65|287.52|284.62|16
1646894660000|2022-03-10 06:44:20|287.53|284.63|287.55|284.65|287.59|284.69|287.53|284.63|15
1646894670000|2022-03-10 06:44:30|287.56|284.66|287.57|284.67|287.57|284.67|287.55|284.65|6
1646894680000|2022-03-10 06:44:40|287.58|284.68|287.58|284.68|287.6|284.7|287.57|284.67|16
1646894690000|2022-03-10 06:44:50|287.57|284.67|287.55|284.65|287.59|284.69|287.53|284.63|18
1646894700000|2022-03-10 06:45:00|287.56|284.66|287.66|284.76|287.66|284.76|287.56|284.66|11
1646894710000|2022-03-10 06:45:10|287.65|284.75|287.53|284.63|287.66|284.76|287.53|284.63|17
1646894720000|2022-03-10 06:45:20|287.52|284.62|287.51|284.61|287.52|284.62|287.5|284.6|7
1646894730000|2022-03-10 06:45:30|287.52|284.62|287.61|284.71|287.65|284.75|287.52|284.62|18
1646894740000|2022-03-10 06:45:40|287.62|284.72|287.62|284.72|287.65|284.75|287.59|284.69|11
1646894750000|2022-03-10 06:45:50|287.6|284.7|287.57|284.67|287.6|284.7|287.54|284.64|17
1646894760000|2022-03-10 06:46:00|287.58|284.68|287.57|284.67|287.58|284.68|287.56|284.66|12
1646894770000|2022-03-10 06:46:10|287.58|284.68|287.57|284.67|287.6|284.7|287.57|284.67|10
1646894780000|2022-03-10 06:46:20|287.56|284.66|287.57|284.67|287.57|284.67|287.56|284.66|8
1646894790000|2022-03-10 06:46:30|287.56|284.66|287.55|284.65|287.59|284.69|287.55|284.65|14
1646894800000|2022-03-10 06:46:40|287.56|284.66|287.55|284.65|287.58|284.68|287.55|284.65|14
1646894810000|2022-03-10 06:46:50|287.56|284.66|287.57|284.67|287.58|284.68|287.54|284.64|21
1646894820000|2022-03-10 06:47:00|287.56|284.66|287.57|284.67|287.59|284.69|287.55|284.65|17
1646894830000|2022-03-10 06:47:10|287.56|284.66|287.5|284.6|287.56|284.66|287.48|284.58|16
1646894840000|2022-03-10 06:47:20|287.51|284.61|287.6|284.7|287.6|284.7|287.5|284.6|11
1646894850000|2022-03-10 06:47:30|287.61|284.71|287.53|284.63|287.61|284.71|287.53|284.63|9
1646894860000|2022-03-10 06:47:40|287.55|284.65|287.55|284.65|287.56|284.66|287.54|284.64|7
1646894870000|2022-03-10 06:47:50|287.56|284.66|287.58|284.68|287.62|284.72|287.55|284.65|17
1646894880000|2022-03-10 06:48:00|287.59|284.69|287.56|284.66|287.59|284.69|287.54|284.64|17
1646894890000|2022-03-10 06:48:10|287.55|284.65|287.51|284.61|287.56|284.66|287.5|284.6|9
1646894900000|2022-03-10 06:48:20|287.5|284.6|287.5|284.6|287.51|284.61|287.5|284.6|15
1646894910000|2022-03-10 06:48:30|287.49|284.59|287.43|284.53|287.52|284.62|287.43|284.53|15
1646894920000|2022-03-10 06:48:40|287.44|284.54|287.4|284.5|287.45|284.55|287.36|284.46|27
1646894930000|2022-03-10 06:48:50|287.41|284.51|287.62|284.72|287.64|284.74|287.41|284.51|20
1646894940000|2022-03-10 06:49:00|287.6|284.7|287.48|284.58|287.62|284.72|287.48|284.58|26
1646894950000|2022-03-10 06:49:10|287.5|284.6|287.53|284.63|287.56|284.66|287.48|284.58|17
1646894960000|2022-03-10 06:49:20|287.54|284.64|287.54|284.64|287.59|284.69|287.52|284.62|11
1646894970000|2022-03-10 06:49:30|287.51|284.61|287.52|284.62|287.54|284.64|287.51|284.61|18
1646894980000|2022-03-10 06:49:40|287.51|284.61|287.45|284.55|287.51|284.61|287.45|284.55|8
1646894990000|2022-03-10 06:49:50|287.43|284.53|287.51|284.61|287.52|284.62|287.42|284.52|13
1646895000000|2022-03-10 06:50:00|287.5|284.6|287.54|284.64|287.56|284.66|287.5|284.6|12
1646895010000|2022-03-10 06:50:10|287.56|284.66|287.6|284.7|287.6|284.7|287.53|284.63|15
1646895020000|2022-03-10 06:50:20|287.61|284.71|287.6|284.7|287.62|284.72|287.59|284.69|21
1646895030000|2022-03-10 06:50:30|287.61|284.71|287.76|284.86|287.78|284.88|287.6|284.7|24
1646895040000|2022-03-10 06:50:40|287.75|284.85|287.74|284.84|287.78|284.88|287.72|284.82|21
1646895050000|2022-03-10 06:50:50|287.76|284.86|287.74|284.84|287.76|284.86|287.74|284.84|3
1646895060000|2022-03-10 06:51:00|287.76|284.86|287.78|284.88|287.78|284.88|287.76|284.86|3
1646895070000|2022-03-10 06:51:10|287.77|284.87|287.95|285.05|287.96|285.06|287.77|284.87|16
1646895080000|2022-03-10 06:51:20|287.99|285.09|287.99|285.09|287.99|285.09|287.97|285.07|7
1646895090000|2022-03-10 06:51:30|287.98|285.08|288.06|285.16|288.07|285.17|287.98|285.08|21
1646895100000|2022-03-10 06:51:40|288.07|285.17|288.06|285.16|288.07|285.17|288.04|285.14|6
1646895110000|2022-03-10 06:51:50|288.07|285.17|288.04|285.14|288.07|285.17|288.04|285.14|7
1646895120000|2022-03-10 06:52:00|288.03|285.13|288.01|285.11|288.03|285.13|288.01|285.11|11
1646895130000|2022-03-10 06:52:10|288|285.1|287.95|285.05|288.01|285.11|287.95|285.05|18
1646895140000|2022-03-10 06:52:20|287.96|285.06|287.97|285.07|287.97|285.07|287.91|285.01|17
1646895150000|2022-03-10 06:52:30|287.98|285.08|288.03|285.13|288.08|285.18|287.92|285.02|30
1646895160000|2022-03-10 06:52:40|288.04|285.14|288.15|285.25|288.16|285.26|288.04|285.14|18
1646895170000|2022-03-10 06:52:50|288.16|285.26|288.32|285.42|288.32|285.42|288.15|285.25|17
1646895180000|2022-03-10 06:53:00|288.33|285.43|288.35|285.45|288.35|285.45|288.3|285.4|17
1646895190000|2022-03-10 06:53:10|288.34|285.44|288.37|285.47|288.37|285.47|288.32|285.42|10
1646895200000|2022-03-10 06:53:20|288.36|285.46|288.65|285.75|288.65|285.75|288.35|285.45|18
1646895210000|2022-03-10 06:53:30|288.66|285.76|288.88|285.98|288.88|285.98|288.66|285.76|17
1646895220000|2022-03-10 06:53:40|288.9|286|288.75|285.85|288.9|286|288.72|285.82|29
1646895230000|2022-03-10 06:53:50|288.76|285.86|288.77|285.87|288.79|285.89|288.75|285.85|12
1646895240000|2022-03-10 06:54:00|288.78|285.88|288.82|285.92|288.82|285.92|288.76|285.86|21
1646895250000|2022-03-10 06:54:10|288.83|285.93|288.64|285.74|288.86|285.96|288.64|285.74|16
1646895260000|2022-03-10 06:54:20|288.67|285.77|288.82|285.92|288.82|285.92|288.67|285.77|24
1646895270000|2022-03-10 06:54:30|288.81|285.91|288.97|286.07|288.98|286.08|288.76|285.86|17
1646895280000|2022-03-10 06:54:40|288.99|286.09|289.43|286.53|289.43|286.53|288.99|286.09|25
1646895290000|2022-03-10 06:54:50|289.45|286.55|289.45|286.55|289.48|286.58|289.41|286.51|15
1646895300000|2022-03-10 06:55:00|289.46|286.56|289.81|286.91|289.81|286.91|289.46|286.56|14
1646895310000|2022-03-10 06:55:10|289.79|286.89|289.67|286.77|289.8|286.9|289.67|286.77|17
1646895320000|2022-03-10 06:55:20|289.65|286.75|289.75|286.85|289.8|286.9|289.63|286.73|14
1646895330000|2022-03-10 06:55:30|289.74|286.84|289.75|286.85|289.76|286.86|289.74|286.84|6
1646895340000|2022-03-10 06:55:40|289.74|286.84|289.71|286.81|289.75|286.85|289.71|286.81|7
1646895350000|2022-03-10 06:55:50|289.7|286.8|289.51|286.61|289.71|286.81|289.49|286.59|20
1646895360000|2022-03-10 06:56:00|289.5|286.6|289.59|286.69|289.59|286.69|289.48|286.58|18
1646895370000|2022-03-10 06:56:10|289.6|286.7|289.68|286.78|289.68|286.78|289.59|286.69|15
1646895380000|2022-03-10 06:56:20|289.69|286.79|289.67|286.77|289.71|286.81|289.65|286.75|18
1646895390000|2022-03-10 06:56:30|289.65|286.75|289.6|286.7|289.65|286.75|289.6|286.7|28
1646895400000|2022-03-10 06:56:40|289.59|286.69|289.5|286.6|289.61|286.71|289.5|286.6|25
1646895410000|2022-03-10 06:56:50|289.51|286.61|289.5|286.6|289.51|286.61|289.5|286.6|10
1646895420000|2022-03-10 06:57:00|289.51|286.61|289.68|286.78|289.68|286.78|289.49|286.59|24
1646895430000|2022-03-10 06:57:10|289.69|286.79|289.8|286.9|289.83|286.93|289.69|286.79|20
1646895440000|2022-03-10 06:57:20|289.78|286.88|289.95|287.05|289.95|287.05|289.78|286.88|15
1646895450000|2022-03-10 06:57:30|289.96|287.06|290|287.1|290|287.1|289.96|287.06|10
1646895460000|2022-03-10 06:57:40|290.02|287.12|290.04|287.14|290.04|287.14|289.95|287.05|12
1646895470000|2022-03-10 06:57:50|290.05|287.15|290.27|287.37|290.27|287.37|290.04|287.14|21
1646895480000|2022-03-10 06:58:00|290.25|287.35|290.14|287.24|290.25|287.35|290.12|287.22|27
1646895490000|2022-03-10 06:58:10|290.15|287.25|290.31|287.41|290.33|287.43|290.13|287.23|26
1646895500000|2022-03-10 06:58:20|290.3|287.4|290.33|287.43|290.34|287.44|290.3|287.4|10
1646895510000|2022-03-10 06:58:30|290.32|287.42|290.26|287.36|290.32|287.42|290.21|287.31|11
1646895520000|2022-03-10 06:58:40|290.27|287.37|290.27|287.37|290.29|287.39|290.26|287.36|9
1646895530000|2022-03-10 06:58:50|290.28|287.38|290.25|287.35|290.28|287.38|290.24|287.34|23
1646895540000|2022-03-10 06:59:00|290.27|287.37|289.98|287.08|290.28|287.38|289.97|287.07|26
1646895550000|2022-03-10 06:59:10|289.99|287.09|289.72|286.82|289.99|287.09|289.68|286.78|29
1646895560000|2022-03-10 06:59:20|289.7|286.8|289.63|286.73|289.74|286.84|289.61|286.71|25
1646895570000|2022-03-10 06:59:30|289.66|286.76|289.6|286.7|289.66|286.76|289.59|286.69|9
1646895580000|2022-03-10 06:59:40|289.61|286.71|289.63|286.73|289.64|286.74|289.61|286.71|5
1646895590000|2022-03-10 06:59:50|289.62|286.72|289.6|286.7|289.63|286.73|289.59|286.69|14
1646895600000|2022-03-10 07:00:00|289.59|286.69|289.44|286.54|289.59|286.69|289.44|286.54|17
1646895610000|2022-03-10 07:00:10|289.43|286.53|289.39|286.49|289.43|286.53|289.37|286.47|12
1646895620000|2022-03-10 07:00:20|289.4|286.5|289.46|286.56|289.55|286.65|289.4|286.5|13
1646895630000|2022-03-10 07:00:30|289.45|286.55|289.42|286.52|289.46|286.56|289.41|286.51|10
1646895640000|2022-03-10 07:00:40|289.43|286.53|289.38|286.48|289.43|286.53|289.38|286.48|8
1646895650000|2022-03-10 07:00:50|289.37|286.47|289.36|286.46|289.39|286.49|289.34|286.44|20
1646895660000|2022-03-10 07:01:00|289.35|286.45|289.35|286.45|289.36|286.46|289.32|286.42|9
1646895670000|2022-03-10 07:01:10|289.36|286.46|289.37|286.47|289.37|286.47|289.35|286.45|13
1646895680000|2022-03-10 07:01:20|289.36|286.46|289.42|286.52|289.42|286.52|289.35|286.45|12
1646895690000|2022-03-10 07:01:30|289.43|286.53|289.37|286.47|289.43|286.53|289.37|286.47|9
1646895700000|2022-03-10 07:01:40|289.36|286.46|289.35|286.45|289.4|286.5|289.35|286.45|8
1646895710000|2022-03-10 07:01:50|289.37|286.47|289.42|286.52|289.44|286.54|289.34|286.44|15
1646895720000|2022-03-10 07:02:00|289.41|286.51|289.36|286.46|289.41|286.51|289.35|286.45|13
1646895730000|2022-03-10 07:02:10|289.34|286.44|289.34|286.44|289.37|286.47|289.24|286.34|30
1646895740000|2022-03-10 07:02:20|289.37|286.47|289.36|286.46|289.41|286.51|289.35|286.45|23
1646895750000|2022-03-10 07:02:30|289.37|286.47|289.35|286.45|289.39|286.49|289.35|286.45|27
1646895760000|2022-03-10 07:02:40|289.34|286.44|289.29|286.39|289.36|286.46|289.29|286.39|16
1646895770000|2022-03-10 07:02:50|289.3|286.4|289.28|286.38|289.34|286.44|289.27|286.37|26
1646895780000|2022-03-10 07:03:00|289.27|286.37|289.2|286.3|289.27|286.37|289.2|286.3|11
1646895790000|2022-03-10 07:03:10|289.16|286.26|289.16|286.26|289.17|286.27|289.15|286.25|7
1646895800000|2022-03-10 07:03:20|289.17|286.27|289.18|286.28|289.18|286.28|289.15|286.25|11
1646895810000|2022-03-10 07:03:30|289.17|286.27|289.23|286.33|289.24|286.34|289.13|286.23|23
1646895820000|2022-03-10 07:03:40|289.24|286.34|289.28|286.38|289.28|286.38|289.23|286.33|20
1646895830000|2022-03-10 07:03:50|289.27|286.37|289.27|286.37|289.28|286.38|289.25|286.35|8
1646895840000|2022-03-10 07:04:00|289.28|286.38|289.32|286.42|289.32|286.42|289.27|286.37|10
1646895850000|2022-03-10 07:04:10|289.3|286.4|289.36|286.46|289.37|286.47|289.27|286.37|15
1646895860000|2022-03-10 07:04:20|289.38|286.48|289.48|286.58|289.5|286.6|289.37|286.47|13
1646895870000|2022-03-10 07:04:30|289.5|286.6|289.62|286.72|289.62|286.72|289.47|286.57|28
1646895880000|2022-03-10 07:04:40|289.6|286.7|289.46|286.56|289.62|286.72|289.46|286.56|24
1646895890000|2022-03-10 07:04:50|289.47|286.57|289.56|286.66|289.57|286.67|289.46|286.56|19
1646895900000|2022-03-10 07:05:00|289.53|286.63|289.37|286.47|289.53|286.63|289.37|286.47|24
1646895910000|2022-03-10 07:05:10|289.36|286.46|289.21|286.31|289.37|286.47|289.18|286.28|28
1646895920000|2022-03-10 07:05:20|289.2|286.3|289.22|286.32|289.24|286.34|289.19|286.29|13
1646895930000|2022-03-10 07:05:30|289.21|286.31|289.12|286.22|289.21|286.31|289.11|286.21|15
1646895940000|2022-03-10 07:05:40|289.11|286.21|289.06|286.16|289.13|286.23|289.05|286.15|18
1646895950000|2022-03-10 07:05:50|289.04|286.14|289.04|286.14|289.07|286.17|289.04|286.14|14
1646895960000|2022-03-10 07:06:00|289.05|286.15|289.09|286.19|289.13|286.23|289.05|286.15|21
1646895970000|2022-03-10 07:06:10|289.1|286.2|289.05|286.15|289.1|286.2|289.05|286.15|9
1646895980000|2022-03-10 07:06:20|289.04|286.14|289.05|286.15|289.09|286.19|289.04|286.14|12
1646895990000|2022-03-10 07:06:30|289.07|286.17|289.15|286.25|289.15|286.25|289.06|286.16|7
1646896000000|2022-03-10 07:06:40|289.12|286.22|289.09|286.19|289.12|286.22|289.08|286.18|14
1646896010000|2022-03-10 07:06:50|289.08|286.18|289.07|286.17|289.1|286.2|289.06|286.16|21
1646896020000|2022-03-10 07:07:00|289.08|286.18|289.09|286.19|289.1|286.2|289.08|286.18|15
1646896030000|2022-03-10 07:07:10|289.08|286.18|289.17|286.27|289.18|286.28|289.06|286.16|15
1646896040000|2022-03-10 07:07:20|289.18|286.28|289.17|286.27|289.19|286.29|289.17|286.27|8
1646896050000|2022-03-10 07:07:30|289.19|286.29|289.18|286.28|289.2|286.3|289.16|286.26|15
1646896060000|2022-03-10 07:07:40|289.17|286.27|289.18|286.28|289.18|286.28|289.17|286.27|2
1646896070000|2022-03-10 07:07:50|289.17|286.27|289.08|286.18|289.17|286.27|289.08|286.18|21
1646896080000|2022-03-10 07:08:00|289.07|286.17|289.02|286.12|289.07|286.17|289.02|286.12|11
1646896090000|2022-03-10 07:08:10|289.01|286.11|289.1|286.2|289.1|286.2|289.01|286.11|10
1646896100000|2022-03-10 07:08:20|289.09|286.19|289.03|286.13|289.1|286.2|289.02|286.12|16
1646896110000|2022-03-10 07:08:30|289.02|286.12|288.86|285.96|289.02|286.12|288.86|285.96|19
1646896120000|2022-03-10 07:08:40|288.94|286.04|288.9|286|288.95|286.05|288.85|285.95|20
1646896130000|2022-03-10 07:08:50|288.89|285.99|288.91|286.01|288.94|286.04|288.88|285.98|25
1646896140000|2022-03-10 07:09:00|288.9|286|288.9|286|288.94|286.04|288.89|285.99|12
1646896150000|2022-03-10 07:09:10|288.91|286.01|288.93|286.03|288.93|286.03|288.91|286.01|3
1646896160000|2022-03-10 07:09:20|288.94|286.04|288.92|286.02|288.94|286.04|288.92|286.02|3
1646896170000|2022-03-10 07:09:30|288.93|286.03|289.03|286.13|289.04|286.14|288.93|286.03|11
1646896180000|2022-03-10 07:09:40|289.02|286.12|289.01|286.11|289.04|286.14|288.99|286.09|12
1646896190000|2022-03-10 07:09:50|289|286.1|288.95|286.05|289|286.1|288.94|286.04|9
1646896200000|2022-03-10 07:10:00|288.94|286.04|288.82|285.92|288.95|286.05|288.82|285.92|18
1646896210000|2022-03-10 07:10:10|288.83|285.93|288.8|285.9|288.83|285.93|288.79|285.89|12
1646896220000|2022-03-10 07:10:20|288.79|285.89|288.8|285.9|288.8|285.9|288.79|285.89|4
1646896230000|2022-03-10 07:10:30|288.79|285.89|288.84|285.94|288.89|285.99|288.78|285.88|20
1646896240000|2022-03-10 07:10:40|288.85|285.95|288.81|285.91|288.85|285.95|288.81|285.91|9
1646896250000|2022-03-10 07:10:50|288.8|285.9|288.71|285.81|288.8|285.9|288.68|285.78|19
1646896260000|2022-03-10 07:11:00|288.7|285.8|288.58|285.68|288.72|285.82|288.57|285.67|21
1646896270000|2022-03-10 07:11:10|288.57|285.67|288.58|285.68|288.59|285.69|288.56|285.66|13
1646896280000|2022-03-10 07:11:20|288.59|285.69|288.64|285.74|288.65|285.75|288.59|285.69|11
1646896290000|2022-03-10 07:11:30|288.63|285.73|288.62|285.72|288.63|285.73|288.62|285.72|2
1646896300000|2022-03-10 07:11:40|288.61|285.71|288.55|285.65|288.61|285.71|288.54|285.64|8
1646896310000|2022-03-10 07:11:50|288.56|285.66|288.54|285.64|288.56|285.66|288.52|285.62|15
1646896320000|2022-03-10 07:12:00|288.53|285.63|288.53|285.63|288.55|285.65|288.53|285.63|11
1646896330000|2022-03-10 07:12:10|288.54|285.64|288.49|285.59|288.56|285.66|288.47|285.57|19
1646896340000|2022-03-10 07:12:20|288.46|285.56|288.48|285.58|288.52|285.62|288.46|285.56|19
1646896350000|2022-03-10 07:12:30|288.47|285.57|288.52|285.62|288.65|285.75|288.47|285.57|24
1646896360000|2022-03-10 07:12:40|288.53|285.63|288.42|285.52|288.53|285.63|288.37|285.47|18
1646896370000|2022-03-10 07:12:50|288.41|285.51|288.37|285.47|288.41|285.51|288.37|285.47|18
1646896380000|2022-03-10 07:13:00|288.38|285.48|288.49|285.59|288.49|285.59|288.34|285.44|26
1646896390000|2022-03-10 07:13:10|288.48|285.58|288.51|285.61|288.51|285.61|288.48|285.58|14
1646896400000|2022-03-10 07:13:20|288.5|285.6|288.46|285.56|288.53|285.63|288.46|285.56|19
1646896410000|2022-03-10 07:13:30|288.47|285.57|288.52|285.62|288.52|285.62|288.47|285.57|16
1646896420000|2022-03-10 07:13:40|288.53|285.63|288.55|285.65|288.55|285.65|288.51|285.61|13
1646896430000|2022-03-10 07:13:50|288.56|285.66|288.56|285.66|288.57|285.67|288.55|285.65|10
1646896440000|2022-03-10 07:14:00|288.55|285.65|288.65|285.75|288.65|285.75|288.55|285.65|18
1646896450000|2022-03-10 07:14:10|288.62|285.72|288.67|285.77|288.69|285.79|288.62|285.72|15
1646896460000|2022-03-10 07:14:20|288.66|285.76|288.75|285.85|288.75|285.85|288.65|285.75|16
1646896480000|2022-03-10 07:14:40|288.76|285.86|288.6|285.7|288.76|285.86|288.6|285.7|8
1646896490000|2022-03-10 07:14:50|288.61|285.71|288.68|285.78|288.68|285.78|288.6|285.7|14
1646896500000|2022-03-10 07:15:00|288.66|285.76|288.6|285.7|288.67|285.77|288.6|285.7|21
1646896510000|2022-03-10 07:15:10|288.59|285.69|288.45|285.55|288.59|285.69|288.44|285.54|16
1646896520000|2022-03-10 07:15:20|288.46|285.56|288.45|285.55|288.49|285.59|288.44|285.54|21
1646896530000|2022-03-10 07:15:30|288.43|285.53|288.44|285.54|288.45|285.55|288.42|285.52|9
1646896540000|2022-03-10 07:15:40|288.42|285.52|288.36|285.46|288.46|285.56|288.36|285.46|25
1646896550000|2022-03-10 07:15:50|288.34|285.44|288.17|285.27|288.35|285.45|288.17|285.27|21
1646896560000|2022-03-10 07:16:00|288.16|285.26|288.13|285.23|288.16|285.26|288.06|285.16|25
1646896570000|2022-03-10 07:16:10|288.12|285.22|288.35|285.45|288.35|285.45|288.11|285.21|28
1646896580000|2022-03-10 07:16:20|288.36|285.46|288.52|285.62|288.55|285.65|288.36|285.46|27
1646896590000|2022-03-10 07:16:30|288.51|285.61|288.55|285.65|288.55|285.65|288.51|285.61|7
1646896600000|2022-03-10 07:16:40|288.56|285.66|288.52|285.62|288.58|285.68|288.52|285.62|16
1646896610000|2022-03-10 07:16:50|288.51|285.61|288.51|285.61|288.51|285.61|288.48|285.58|14
1646896620000|2022-03-10 07:17:00|288.5|285.6|288.52|285.62|288.52|285.62|288.5|285.6|3
1646896630000|2022-03-10 07:17:10|288.51|285.61|288.51|285.61|288.52|285.62|288.5|285.6|13
1646896640000|2022-03-10 07:17:20|288.52|285.62|288.58|285.68|288.59|285.69|288.51|285.61|10
1646896650000|2022-03-10 07:17:30|288.59|285.69|288.57|285.67|288.59|285.69|288.56|285.66|11
1646896660000|2022-03-10 07:17:40|288.55|285.65|288.56|285.66|288.57|285.67|288.53|285.63|10
1646896670000|2022-03-10 07:17:50|288.57|285.67|288.57|285.67|288.59|285.69|288.56|285.66|9
1646896680000|2022-03-10 07:18:00|288.56|285.66|288.47|285.57|288.56|285.66|288.44|285.54|18
1646896690000|2022-03-10 07:18:10|288.46|285.56|288.41|285.51|288.48|285.58|288.38|285.48|19
1646896700000|2022-03-10 07:18:20|288.38|285.48|288.41|285.51|288.41|285.51|288.36|285.46|8
1646896710000|2022-03-10 07:18:30|288.4|285.5|288.4|285.5|288.4|285.5|288.39|285.49|3
1646896720000|2022-03-10 07:18:40|288.39|285.49|288.39|285.49|288.41|285.51|288.38|285.48|10
1646896730000|2022-03-10 07:18:50|288.4|285.5|288.41|285.51|288.42|285.52|288.39|285.49|9
1646896740000|2022-03-10 07:19:00|288.45|285.55|288.47|285.57|288.47|285.57|288.43|285.53|5
1646896750000|2022-03-10 07:19:10|288.48|285.58|288.4|285.5|288.51|285.61|288.4|285.5|24
1646896760000|2022-03-10 07:19:20|288.38|285.48|288.33|285.43|288.41|285.51|288.32|285.42|18
1646896770000|2022-03-10 07:19:30|288.34|285.44|288.49|285.59|288.49|285.59|288.33|285.43|16
1646896780000|2022-03-10 07:19:40|288.48|285.58|288.39|285.49|288.48|285.58|288.37|285.47|14
1646896790000|2022-03-10 07:19:50|288.37|285.47|288.39|285.49|288.39|285.49|288.37|285.47|2
1646896800000|2022-03-10 07:20:00|288.4|285.5|288.45|285.55|288.46|285.56|288.38|285.48|9
1646896810000|2022-03-10 07:20:10|288.46|285.56|288.52|285.62|288.52|285.62|288.45|285.55|14
1646896820000|2022-03-10 07:20:20|288.53|285.63|288.51|285.61|288.53|285.63|288.51|285.61|9
1646896830000|2022-03-10 07:20:30|288.52|285.62|288.54|285.64|288.54|285.64|288.51|285.61|9
1646896840000|2022-03-10 07:20:40|288.51|285.61|288.49|285.59|288.52|285.62|288.49|285.59|6
1646896850000|2022-03-10 07:20:50|288.5|285.6|288.49|285.59|288.5|285.6|288.47|285.57|6
1646896860000|2022-03-10 07:21:00|288.52|285.62|288.56|285.66|288.56|285.66|288.52|285.62|15
1646896870000|2022-03-10 07:21:10|288.55|285.65|288.58|285.68|288.58|285.68|288.54|285.64|10
1646896880000|2022-03-10 07:21:20|288.57|285.67|288.58|285.68|288.59|285.69|288.56|285.66|10
1646896890000|2022-03-10 07:21:30|288.6|285.7|288.62|285.72|288.65|285.75|288.6|285.7|16
1646896900000|2022-03-10 07:21:40|288.63|285.73|288.59|285.69|288.69|285.79|288.57|285.67|24
1646896910000|2022-03-10 07:21:50|288.61|285.71|288.62|285.72|288.62|285.72|288.57|285.67|15
1646896920000|2022-03-10 07:22:00|288.63|285.73|288.65|285.75|288.66|285.76|288.63|285.73|5
1646896930000|2022-03-10 07:22:10|288.64|285.74|288.69|285.79|288.69|285.79|288.61|285.71|12
1646896940000|2022-03-10 07:22:20|288.71|285.81|288.74|285.84|288.74|285.84|288.7|285.8|8
1646896950000|2022-03-10 07:22:30|288.76|285.86|288.85|285.95|288.85|285.95|288.76|285.86|9
1646896960000|2022-03-10 07:22:40|288.86|285.96|288.87|285.97|288.9|286|288.84|285.94|12
1646896970000|2022-03-10 07:22:50|288.89|285.99|288.93|286.03|288.93|286.03|288.87|285.97|9
1646896980000|2022-03-10 07:23:00|288.94|286.04|288.98|286.08|288.99|286.09|288.93|286.03|14
1646896990000|2022-03-10 07:23:10|288.97|286.07|288.89|285.99|288.97|286.07|288.88|285.98|13
1646897000000|2022-03-10 07:23:20|288.9|286|288.94|286.04|288.94|286.04|288.9|286|9
1646897010000|2022-03-10 07:23:30|288.93|286.03|289|286.1|289|286.1|288.92|286.02|11
1646897020000|2022-03-10 07:23:40|288.99|286.09|289.05|286.15|289.06|286.16|288.99|286.09|10
1646897030000|2022-03-10 07:23:50|289.06|286.16|289.06|286.16|289.06|286.16|289.06|286.16|1
1646897040000|2022-03-10 07:24:00|289.07|286.17|289.03|286.13|289.07|286.17|289.02|286.12|12
1646897050000|2022-03-10 07:24:10|289.02|286.12|289|286.1|289.03|286.13|289|286.1|11
1646897060000|2022-03-10 07:24:20|289.01|286.11|289.03|286.13|289.05|286.15|289.01|286.11|10
1646897070000|2022-03-10 07:24:30|289.04|286.14|289.08|286.18|289.08|286.18|289.02|286.12|13
1646897080000|2022-03-10 07:24:40|289.09|286.19|289.09|286.19|289.11|286.21|289.05|286.15|23
1646897090000|2022-03-10 07:24:50|289.1|286.2|289.17|286.27|289.17|286.27|289.09|286.19|19
1646897100000|2022-03-10 07:25:00|289.15|286.25|289.15|286.25|289.17|286.27|289.14|286.24|9
1646897110000|2022-03-10 07:25:10|289.14|286.24|289.08|286.18|289.14|286.24|289.06|286.16|19
1646897120000|2022-03-10 07:25:20|289.09|286.19|289.17|286.27|289.18|286.28|289.08|286.18|19
1646897130000|2022-03-10 07:25:30|289.18|286.28|289.17|286.27|289.18|286.28|289.17|286.27|6
1646897140000|2022-03-10 07:25:40|289.16|286.26|289.1|286.2|289.16|286.26|289.09|286.19|10
1646897150000|2022-03-10 07:25:50|289.09|286.19|289.1|286.2|289.1|286.2|289.07|286.17|13
1646897160000|2022-03-10 07:26:00|289.11|286.21|289.11|286.21|289.12|286.22|289.11|286.21|5
1646897170000|2022-03-10 07:26:10|289.1|286.2|289.08|286.18|289.12|286.22|289.07|286.17|8
1646897180000|2022-03-10 07:26:20|289.1|286.2|289.11|286.21|289.13|286.23|289.09|286.19|18
1646897190000|2022-03-10 07:26:30|289.1|286.2|289.05|286.15|289.14|286.24|289.05|286.15|21
1646897200000|2022-03-10 07:26:40|289|286.1|288.82|285.92|289|286.1|288.82|285.92|26
1646897210000|2022-03-10 07:26:50|288.81|285.91|288.84|285.94|288.85|285.95|288.8|285.9|16
1646897220000|2022-03-10 07:27:00|288.85|285.95|288.84|285.94|288.85|285.95|288.82|285.92|18
1646897230000|2022-03-10 07:27:10|288.83|285.93|288.82|285.92|288.84|285.94|288.8|285.9|19
1646897240000|2022-03-10 07:27:20|288.86|285.96|288.83|285.93|288.86|285.96|288.8|285.9|18
1646897250000|2022-03-10 07:27:30|288.84|285.94|288.83|285.93|288.85|285.95|288.81|285.91|19
1646897260000|2022-03-10 07:27:40|288.85|285.95|288.88|285.98|288.94|286.04|288.83|285.93|15
1646897270000|2022-03-10 07:27:50|288.86|285.96|288.89|285.99|288.91|286.01|288.86|285.96|16
1646897280000|2022-03-10 07:28:00|288.88|285.98|288.88|285.98|288.91|286.01|288.87|285.97|14
1646897290000|2022-03-10 07:28:10|288.9|286|288.85|285.95|288.92|286.02|288.85|285.95|19
1646897300000|2022-03-10 07:28:20|288.87|285.97|288.89|285.99|288.89|285.99|288.84|285.94|17
1646897310000|2022-03-10 07:28:30|288.88|285.98|288.87|285.97|288.9|286|288.85|285.95|16
1646897320000|2022-03-10 07:28:40|288.88|285.98|288.89|285.99|288.91|286.01|288.85|285.95|16
1646897330000|2022-03-10 07:28:50|288.9|286|288.89|285.99|288.91|286.01|288.88|285.98|16
1646897340000|2022-03-10 07:29:00|288.88|285.98|288.91|286.01|288.92|286.02|288.88|285.98|19
1646897350000|2022-03-10 07:29:10|288.9|286|288.89|285.99|288.95|286.05|288.87|285.97|18
1646897360000|2022-03-10 07:29:20|288.88|285.98|288.86|285.96|288.89|285.99|288.86|285.96|11
1646897370000|2022-03-10 07:29:30|288.87|285.97|288.87|285.97|288.87|285.97|288.8|285.9|16
1646897380000|2022-03-10 07:29:40|288.89|285.99|288.93|286.03|288.94|286.04|288.88|285.98|17
1646897390000|2022-03-10 07:29:50|288.94|286.04|288.91|286.01|288.94|286.04|288.9|286|16
1646897400000|2022-03-10 07:30:00|288.9|286|288.84|285.94|288.92|286.02|288.84|285.94|14
1646897410000|2022-03-10 07:30:10|288.85|285.95|288.81|285.91|288.86|285.96|288.81|285.91|7
1646897420000|2022-03-10 07:30:20|288.82|285.92|288.91|286.01|288.92|286.02|288.81|285.91|13
1646897430000|2022-03-10 07:30:30|288.92|286.02|288.91|286.01|288.92|286.02|288.84|285.94|18
1646897440000|2022-03-10 07:30:40|288.92|286.02|289.08|286.18|289.08|286.18|288.92|286.02|12
1646897450000|2022-03-10 07:30:50|289.09|286.19|289.08|286.18|289.09|286.19|289.08|286.18|6
1646897460000|2022-03-10 07:31:00|289.09|286.19|289.22|286.32|289.22|286.32|289.09|286.19|11
1646897470000|2022-03-10 07:31:10|289.21|286.31|289.21|286.31|289.22|286.32|289.19|286.29|7
1646897480000|2022-03-10 07:31:20|289.22|286.32|289.27|286.37|289.3|286.4|289.21|286.31|14
1646897490000|2022-03-10 07:31:30|289.28|286.38|289.34|286.44|289.36|286.46|289.27|286.37|20
1646897500000|2022-03-10 07:31:40|289.33|286.43|289.25|286.35|289.37|286.47|289.23|286.33|20
1646897510000|2022-03-10 07:31:50|289.24|286.34|289.26|286.36|289.27|286.37|289.24|286.34|12
1646897520000|2022-03-10 07:32:00|289.27|286.37|289.27|286.37|289.28|286.38|289.24|286.34|13
1646897530000|2022-03-10 07:32:10|289.28|286.38|289.24|286.34|289.28|286.38|289.24|286.34|8
1646897540000|2022-03-10 07:32:20|289.25|286.35|289.25|286.35|289.26|286.36|289.2|286.3|15
1646897550000|2022-03-10 07:32:30|289.26|286.36|289.26|286.36|289.26|286.36|289.23|286.33|15
1646897560000|2022-03-10 07:32:40|289.27|286.37|289.29|286.39|289.3|286.4|289.27|286.37|15
1646897570000|2022-03-10 07:32:50|289.28|286.38|289.32|286.42|289.32|286.42|289.28|286.38|11
1646897580000|2022-03-10 07:33:00|289.34|286.44|289.45|286.55|289.45|286.55|289.31|286.41|15
1646897590000|2022-03-10 07:33:10|289.47|286.57|289.43|286.53|289.51|286.61|289.41|286.51|21
1646897600000|2022-03-10 07:33:20|289.42|286.52|289.37|286.47|289.42|286.52|289.37|286.47|7
1646897610000|2022-03-10 07:33:30|289.38|286.48|289.38|286.48|289.41|286.51|289.38|286.48|8
1646897620000|2022-03-10 07:33:40|289.37|286.47|289.36|286.46|289.38|286.48|289.34|286.44|11
1646897630000|2022-03-10 07:33:50|289.37|286.47|289.42|286.52|289.45|286.55|289.36|286.46|19
1646897640000|2022-03-10 07:34:00|289.41|286.51|289.37|286.47|289.42|286.52|289.37|286.47|11
1646897650000|2022-03-10 07:34:10|289.38|286.48|289.26|286.36|289.38|286.48|289.26|286.36|15
1646897660000|2022-03-10 07:34:20|289.3|286.4|289.3|286.4|289.31|286.41|289.27|286.37|11
1646897670000|2022-03-10 07:34:30|289.29|286.39|289.32|286.42|289.32|286.42|289.28|286.38|12
1646897680000|2022-03-10 07:34:40|289.31|286.41|289.3|286.4|289.32|286.42|289.28|286.38|14
1646897690000|2022-03-10 07:34:50|289.29|286.39|289.31|286.41|289.32|286.42|289.29|286.39|4
1646897700000|2022-03-10 07:35:00|289.3|286.4|289.33|286.43|289.35|286.45|289.3|286.4|17
1646897710000|2022-03-10 07:35:10|289.32|286.42|289.4|286.5|289.44|286.54|289.32|286.42|20
1646897720000|2022-03-10 07:35:20|289.39|286.49|289.44|286.54|289.47|286.57|289.38|286.48|23
1646897730000|2022-03-10 07:35:30|289.45|286.55|289.44|286.54|289.46|286.56|289.44|286.54|10
1646897740000|2022-03-10 07:35:40|289.43|286.53|289.43|286.53|289.47|286.57|289.43|286.53|7
1646897750000|2022-03-10 07:35:50|289.44|286.54|289.44|286.54|289.44|286.54|289.43|286.53|11
1646897760000|2022-03-10 07:36:00|289.46|286.56|289.47|286.57|289.47|286.57|289.45|286.55|19
1646897770000|2022-03-10 07:36:10|289.46|286.56|289.42|286.52|289.47|286.57|289.4|286.5|21
1646897780000|2022-03-10 07:36:20|289.41|286.51|289.34|286.44|289.42|286.52|289.34|286.44|14
1646897790000|2022-03-10 07:36:30|289.35|286.45|289.33|286.43|289.35|286.45|289.33|286.43|3
1646897800000|2022-03-10 07:36:40|289.34|286.44|289.33|286.43|289.35|286.45|289.33|286.43|6
1646897810000|2022-03-10 07:36:50|289.34|286.44|289.32|286.42|289.34|286.44|289.3|286.4|15
1646897820000|2022-03-10 07:37:00|289.31|286.41|289.31|286.41|289.33|286.43|289.31|286.41|4
1646897830000|2022-03-10 07:37:10|289.3|286.4|289.44|286.54|289.44|286.54|289.3|286.4|18
1646897840000|2022-03-10 07:37:20|289.41|286.51|289.35|286.45|289.41|286.51|289.34|286.44|13
1646897850000|2022-03-10 07:37:30|289.34|286.44|289.34|286.44|289.35|286.45|289.34|286.44|3
1646897860000|2022-03-10 07:37:40|289.35|286.45|289.35|286.45|289.35|286.45|289.35|286.45|1
1646897870000|2022-03-10 07:37:50|289.37|286.47|289.36|286.46|289.37|286.47|289.36|286.46|6
1646897880000|2022-03-10 07:38:00|289.37|286.47|289.35|286.45|289.41|286.51|289.33|286.43|12
1646897890000|2022-03-10 07:38:10|289.34|286.44|289.35|286.45|289.36|286.46|289.34|286.44|6
1646897900000|2022-03-10 07:38:20|289.37|286.47|289.36|286.46|289.37|286.47|289.36|286.46|6
1646897910000|2022-03-10 07:38:30|289.38|286.48|289.37|286.47|289.38|286.48|289.37|286.47|4
1646897920000|2022-03-10 07:38:40|289.36|286.46|289.34|286.44|289.36|286.46|289.33|286.43|5
1646897930000|2022-03-10 07:38:50|289.33|286.43|289.3|286.4|289.33|286.43|289.3|286.4|4
1646897940000|2022-03-10 07:39:00|289.31|286.41|289.31|286.41|289.31|286.41|289.3|286.4|5
1646897960000|2022-03-10 07:39:20|289.3|286.4|289.36|286.46|289.38|286.48|289.3|286.4|14
1646897970000|2022-03-10 07:39:30|289.37|286.47|289.38|286.48|289.41|286.51|289.33|286.43|22
1646897980000|2022-03-10 07:39:40|289.37|286.47|289.38|286.48|289.4|286.5|289.34|286.44|14
1646897990000|2022-03-10 07:39:50|289.4|286.5|289.4|286.5|289.42|286.52|289.38|286.48|9
1646898000000|2022-03-10 07:40:00|289.39|286.49|289.58|286.68|289.58|286.68|289.38|286.48|15
1646898010000|2022-03-10 07:40:10|289.56|286.66|289.58|286.68|289.62|286.72|289.56|286.66|19
1646898020000|2022-03-10 07:40:20|289.59|286.69|289.6|286.7|289.6|286.7|289.58|286.68|7
1646898030000|2022-03-10 07:40:30|289.59|286.69|289.64|286.74|289.65|286.75|289.54|286.64|10
1646898040000|2022-03-10 07:40:40|289.65|286.75|289.64|286.74|289.66|286.76|289.6|286.7|16
1646898050000|2022-03-10 07:40:50|289.65|286.75|289.61|286.71|289.66|286.76|289.59|286.69|19
1646898060000|2022-03-10 07:41:00|289.59|286.69|289.32|286.42|289.61|286.71|289.29|286.39|24
1646898070000|2022-03-10 07:41:10|289.31|286.41|289.35|286.45|289.43|286.53|289.28|286.38|17
1646898080000|2022-03-10 07:41:20|289.32|286.42|289.05|286.15|289.34|286.44|289.04|286.14|29
1646898090000|2022-03-10 07:41:30|289.04|286.14|288.9|286|289.04|286.14|288.88|285.98|26
1646898100000|2022-03-10 07:41:40|288.87|285.97|288.75|285.85|288.87|285.97|288.73|285.83|25
1646898110000|2022-03-10 07:41:50|288.74|285.84|288.64|285.74|288.78|285.88|288.62|285.72|24
1646898120000|2022-03-10 07:42:00|288.63|285.73|288.4|285.5|288.63|285.73|288.38|285.48|26
1646898130000|2022-03-10 07:42:10|288.38|285.48|289.96|287.06|290.04|287.14|288.31|285.41|35
1646898140000|2022-03-10 07:42:20|289.93|287.03|289.76|286.86|289.93|287.03|289.73|286.83|24
1646898150000|2022-03-10 07:42:30|289.77|286.87|289.77|286.87|289.78|286.88|289.74|286.84|15
1646898160000|2022-03-10 07:42:40|289.78|286.88|289.73|286.83|289.78|286.88|289.73|286.83|9
1646898170000|2022-03-10 07:42:50|289.74|286.84|290.26|287.36|290.34|287.44|289.74|286.84|25
1646898180000|2022-03-10 07:43:00|290.3|287.4|290.33|287.43|290.35|287.45|290.24|287.34|26
1646898190000|2022-03-10 07:43:10|290.32|287.42|290.86|287.96|290.86|287.96|290.32|287.42|25
1646898200000|2022-03-10 07:43:20|291.13|288.23|291.5|288.6|291.5|288.6|291.03|288.13|36
1646898210000|2022-03-10 07:43:30|291.44|288.54|290.98|288.08|291.49|288.59|290.91|288.01|27
1646898220000|2022-03-10 07:43:40|290.97|288.07|290.66|287.76|290.97|288.07|290.65|287.75|20
1646898230000|2022-03-10 07:43:50|290.61|287.71|290.25|287.35|290.61|287.71|290.25|287.35|13
1646898240000|2022-03-10 07:44:00|290.24|287.34|290.31|287.41|290.35|287.45|290.24|287.34|7
1646898250000|2022-03-10 07:44:10|290.32|287.42|290.33|287.43|290.36|287.46|290.32|287.42|10
1646898260000|2022-03-10 07:44:20|290.38|287.48|290.17|287.27|290.39|287.49|290.17|287.27|15
1646898270000|2022-03-10 07:44:30|290.19|287.29|290.43|287.53|290.44|287.54|290.19|287.29|21
1646898280000|2022-03-10 07:44:40|290.44|287.54|290.41|287.51|290.46|287.56|290.4|287.5|15
1646898290000|2022-03-10 07:44:50|290.42|287.52|290.41|287.51|290.42|287.52|290.41|287.51|4
1646898300000|2022-03-10 07:45:00|290.42|287.52|290.3|287.4|290.42|287.52|290.3|287.4|11
1646898310000|2022-03-10 07:45:10|290.32|287.42|290.11|287.21|290.32|287.42|290.11|287.21|22
1646898320000|2022-03-10 07:45:20|290.12|287.22|290.07|287.17|290.14|287.24|290|287.1|25
1646898330000|2022-03-10 07:45:30|290.08|287.18|290.06|287.16|290.08|287.18|290.03|287.13|9
1646898340000|2022-03-10 07:45:40|290.02|287.12|290.15|287.25|290.21|287.31|290.02|287.12|20
1646898350000|2022-03-10 07:45:50|290.11|287.21|290.01|287.11|290.12|287.22|290|287.1|30
1646898360000|2022-03-10 07:46:00|290.02|287.12|289.92|287.02|290.03|287.13|289.92|287.02|15
1646898370000|2022-03-10 07:46:10|289.97|287.07|289.99|287.09|290|287.1|289.95|287.05|13
1646898380000|2022-03-10 07:46:20|290|287.1|290|287.1|290.01|287.11|289.98|287.08|13
1646898390000|2022-03-10 07:46:30|290.01|287.11|289.96|287.06|290.09|287.19|289.96|287.06|16
1646898400000|2022-03-10 07:46:40|289.97|287.07|289.91|287.01|290|287.1|289.91|287.01|15
1646898410000|2022-03-10 07:46:50|289.9|287|290|287.1|290.03|287.13|289.9|287|14
1646898420000|2022-03-10 07:47:00|289.98|287.08|290|287.1|290|287.1|289.98|287.08|9
1646898430000|2022-03-10 07:47:10|289.99|287.09|290.08|287.18|290.09|287.19|289.99|287.09|10
1646898440000|2022-03-10 07:47:20|290.05|287.15|290.07|287.17|290.08|287.18|290.05|287.15|8
1646898450000|2022-03-10 07:47:30|290.06|287.16|290.06|287.16|290.13|287.23|290.06|287.16|12
1646898460000|2022-03-10 07:47:40|290.05|287.15|290.03|287.13|290.06|287.16|290.03|287.13|8
1646898470000|2022-03-10 07:47:50|289.98|287.08|289.98|287.08|290.04|287.14|289.97|287.07|6
1646898480000|2022-03-10 07:48:00|289.97|287.07|289.93|287.03|290.02|287.12|289.93|287.03|9
1646898490000|2022-03-10 07:48:10|289.94|287.04|289.97|287.07|290|287.1|289.92|287.02|10
1646898500000|2022-03-10 07:48:20|290|287.1|289.78|286.88|290|287.1|289.77|286.87|20
1646898510000|2022-03-10 07:48:30|289.73|286.83|290.08|287.18|290.09|287.19|289.73|286.83|23
1646898520000|2022-03-10 07:48:40|290.1|287.2|290.07|287.17|290.1|287.2|290.07|287.17|13
1646898530000|2022-03-10 07:48:50|290.08|287.18|290.09|287.19|290.09|287.19|290.08|287.18|6
1646898540000|2022-03-10 07:49:00|290.08|287.18|290.17|287.27|290.17|287.27|290.08|287.18|15
1646898550000|2022-03-10 07:49:10|290.16|287.26|290.32|287.42|290.32|287.42|290.16|287.26|11
1646898560000|2022-03-10 07:49:20|290.3|287.4|290.29|287.39|290.32|287.42|290.29|287.39|13
1646898570000|2022-03-10 07:49:30|290.3|287.4|290.29|287.39|290.3|287.4|290.28|287.38|5
1646898590000|2022-03-10 07:49:50|290.3|287.4|290.39|287.49|290.39|287.49|290.3|287.4|9
1646898600000|2022-03-10 07:50:00|290.38|287.48|290.29|287.39|290.39|287.49|290.29|287.39|13
1646898610000|2022-03-10 07:50:10|290.28|287.38|290.26|287.36|290.29|287.39|290.25|287.35|10
1646898620000|2022-03-10 07:50:20|290.25|287.35|289.88|286.98|290.26|287.36|289.88|286.98|23
1646898630000|2022-03-10 07:50:30|289.89|286.99|289.85|286.95|289.9|287|289.85|286.95|18
1646898640000|2022-03-10 07:50:40|289.86|286.96|289.78|286.88|289.88|286.98|289.78|286.88|22
1646898650000|2022-03-10 07:50:50|289.81|286.91|289.63|286.73|289.81|286.91|289.63|286.73|21
1646898660000|2022-03-10 07:51:00|289.64|286.74|289.77|286.87|289.8|286.9|289.63|286.73|19
1646898670000|2022-03-10 07:51:10|289.78|286.88|289.71|286.81|289.78|286.88|289.7|286.8|15
1646898680000|2022-03-10 07:51:20|289.7|286.8|289.59|286.69|289.71|286.81|289.59|286.69|20
1646898690000|2022-03-10 07:51:30|289.6|286.7|289.65|286.75|289.66|286.76|289.59|286.69|9
1646898700000|2022-03-10 07:51:40|289.63|286.73|289.74|286.84|289.74|286.84|289.62|286.72|12
1646898710000|2022-03-10 07:51:50|289.73|286.83|289.75|286.85|289.8|286.9|289.73|286.83|22
1646898720000|2022-03-10 07:52:00|289.78|286.88|289.93|287.03|289.93|287.03|289.77|286.87|21
1646898730000|2022-03-10 07:52:10|289.92|287.02|289.87|286.97|290.01|287.11|289.87|286.97|19
1646898740000|2022-03-10 07:52:20|289.84|286.94|289.85|286.95|289.87|286.97|289.84|286.94|12
1646898750000|2022-03-10 07:52:30|289.81|286.91|289.74|286.84|289.83|286.93|289.74|286.84|17
1646898760000|2022-03-10 07:52:40|289.75|286.85|289.74|286.84|289.77|286.87|289.72|286.82|10
1646898770000|2022-03-10 07:52:50|289.73|286.83|289.77|286.87|289.81|286.91|289.73|286.83|14
1646898780000|2022-03-10 07:53:00|289.75|286.85|289.74|286.84|289.75|286.85|289.7|286.8|13
1646898790000|2022-03-10 07:53:10|289.73|286.83|289.74|286.84|289.75|286.85|289.73|286.83|18
1646898800000|2022-03-10 07:53:20|289.73|286.83|289.84|286.94|289.84|286.94|289.73|286.83|16
1646898810000|2022-03-10 07:53:30|289.86|286.96|289.88|286.98|289.9|287|289.86|286.96|12
1646898820000|2022-03-10 07:53:40|289.85|286.95|289.72|286.82|289.85|286.95|289.71|286.81|26
1646898830000|2022-03-10 07:53:50|289.7|286.8|289.69|286.79|289.7|286.8|289.68|286.78|10
1646898840000|2022-03-10 07:54:00|289.72|286.82|289.7|286.8|289.72|286.82|289.65|286.75|19
1646898850000|2022-03-10 07:54:10|289.71|286.81|289.7|286.8|289.71|286.81|289.67|286.77|11
1646898860000|2022-03-10 07:54:20|289.69|286.79|289.69|286.79|289.7|286.8|289.68|286.78|22
1646898870000|2022-03-10 07:54:30|289.68|286.78|289.76|286.86|289.77|286.87|289.68|286.78|10
1646898880000|2022-03-10 07:54:40|289.79|286.89|289.82|286.92|289.82|286.92|289.79|286.89|4
1646898890000|2022-03-10 07:54:50|289.83|286.93|289.79|286.89|289.83|286.93|289.77|286.87|16
1646898900000|2022-03-10 07:55:00|289.8|286.9|289.89|286.99|289.92|287.02|289.79|286.89|14
1646898910000|2022-03-10 07:55:10|289.87|286.97|289.77|286.87|289.87|286.97|289.77|286.87|15
1646898920000|2022-03-10 07:55:20|289.78|286.88|289.89|286.99|289.91|287.01|289.77|286.87|26
1646898930000|2022-03-10 07:55:30|289.9|287|289.88|286.98|289.9|287|289.87|286.97|21
1646898940000|2022-03-10 07:55:40|289.87|286.97|289.79|286.89|289.87|286.97|289.79|286.89|10
1646898950000|2022-03-10 07:55:50|289.78|286.88|289.76|286.86|289.78|286.88|289.73|286.83|11
1646898960000|2022-03-10 07:56:00|289.77|286.87|289.77|286.87|289.78|286.88|289.76|286.86|9
1646898970000|2022-03-10 07:56:10|289.76|286.86|289.73|286.83|289.77|286.87|289.71|286.81|10
1646898980000|2022-03-10 07:56:20|289.7|286.8|289.72|286.82|289.72|286.82|289.7|286.8|9
1646898990000|2022-03-10 07:56:30|289.73|286.83|289.68|286.78|289.76|286.86|289.67|286.77|19
1646899000000|2022-03-10 07:56:40|289.71|286.81|289.49|286.59|289.71|286.81|289.48|286.58|24
1646899010000|2022-03-10 07:56:50|289.5|286.6|289.5|286.6|289.51|286.61|289.49|286.59|7
1646899020000|2022-03-10 07:57:00|289.51|286.61|289.49|286.59|289.51|286.61|289.43|286.53|17
1646899030000|2022-03-10 07:57:10|289.48|286.58|289.45|286.55|289.48|286.58|289.45|286.55|6
1646899040000|2022-03-10 07:57:20|289.44|286.54|289.43|286.53|289.45|286.55|289.43|286.53|12
1646899050000|2022-03-10 07:57:30|289.42|286.52|289.45|286.55|289.45|286.55|289.41|286.51|11
1646899060000|2022-03-10 07:57:40|289.44|286.54|289.37|286.47|289.45|286.55|289.37|286.47|10
1646899070000|2022-03-10 07:57:50|289.33|286.43|289.37|286.47|289.37|286.47|289.33|286.43|13
1646899080000|2022-03-10 07:58:00|289.36|286.46|289.31|286.41|289.37|286.47|289.31|286.41|13
1646899090000|2022-03-10 07:58:10|289.3|286.4|289.2|286.3|289.3|286.4|289.2|286.3|9
1646899100000|2022-03-10 07:58:20|289.21|286.31|289.17|286.27|289.24|286.34|289.17|286.27|12
1646899110000|2022-03-10 07:58:30|289.16|286.26|289.15|286.25|289.18|286.28|289.15|286.25|9
1646899120000|2022-03-10 07:58:40|289.14|286.24|289.16|286.26|289.16|286.26|289.14|286.24|3
1646899130000|2022-03-10 07:58:50|289.12|286.22|289.15|286.25|289.15|286.25|289.12|286.22|4
1646899140000|2022-03-10 07:59:00|289.19|286.29|289.29|286.39|289.34|286.44|289.17|286.27|23
1646899150000|2022-03-10 07:59:10|289.28|286.38|289.28|286.38|289.29|286.39|289.26|286.36|10
1646899160000|2022-03-10 07:59:20|289.3|286.4|289.23|286.33|289.3|286.4|289.22|286.32|13
1646899170000|2022-03-10 07:59:30|289.22|286.32|289.3|286.4|289.33|286.43|289.22|286.32|20
1646899180000|2022-03-10 07:59:40|289.29|286.39|289.59|286.69|289.59|286.69|289.29|286.39|19
1646899190000|2022-03-10 07:59:50|289.57|286.67|289.6|286.7|289.6|286.7|289.57|286.67|8
1646899200000|2022-03-10 08:00:00|289.59|286.69|289.52|286.62|289.59|286.69|289.52|286.62|21
1646899210000|2022-03-10 08:00:10|289.51|286.61|289.46|286.56|289.52|286.62|289.37|286.47|25
1646899220000|2022-03-10 08:00:20|289.5|286.6|289.45|286.55|289.51|286.61|289.39|286.49|24
1646899230000|2022-03-10 08:00:30|289.44|286.54|289.47|286.57|289.48|286.58|289.43|286.53|15
1646899240000|2022-03-10 08:00:40|289.46|286.56|289.46|286.56|289.5|286.6|289.45|286.55|21
1646899250000|2022-03-10 08:00:50|289.47|286.57|289.44|286.54|289.47|286.57|289.44|286.54|6
1646899260000|2022-03-10 08:01:00|289.43|286.53|289.58|286.68|289.58|286.68|289.43|286.53|15
1646899270000|2022-03-10 08:01:10|289.59|286.69|289.6|286.7|289.62|286.72|289.59|286.69|14
1646899280000|2022-03-10 08:01:20|289.55|286.65|289.52|286.62|289.55|286.65|289.51|286.61|10
1646899290000|2022-03-10 08:01:30|289.51|286.61|289.49|286.59|289.54|286.64|289.48|286.58|14
1646899300000|2022-03-10 08:01:40|289.48|286.58|289.4|286.5|289.49|286.59|289.4|286.5|18
1646899310000|2022-03-10 08:01:50|289.41|286.51|289.22|286.32|289.42|286.52|289.22|286.32|27
1646899320000|2022-03-10 08:02:00|289.21|286.31|288.84|285.94|289.23|286.33|288.8|285.9|28
1646899330000|2022-03-10 08:02:10|288.85|285.95|288.94|286.04|288.94|286.04|288.84|285.94|12
1646899340000|2022-03-10 08:02:20|288.93|286.03|288.85|285.95|288.93|286.03|288.84|285.94|14
1646899350000|2022-03-10 08:02:30|288.84|285.94|288.91|286.01|288.95|286.05|288.83|285.93|20
1646899360000|2022-03-10 08:02:40|288.89|285.99|288.81|285.91|288.91|286.01|288.78|285.88|23
1646899370000|2022-03-10 08:02:50|288.8|285.9|288.59|285.69|288.82|285.92|288.55|285.65|27
1646899380000|2022-03-10 08:03:00|288.63|285.73|288.58|285.68|288.73|285.83|288.58|285.68|22
1646899390000|2022-03-10 08:03:10|288.57|285.67|288.6|285.7|288.6|285.7|288.51|285.61|16
1646899400000|2022-03-10 08:03:20|288.61|285.71|288.71|285.81|288.74|285.84|288.61|285.71|16
1646899410000|2022-03-10 08:03:30|288.72|285.82|288.77|285.87|288.84|285.94|288.72|285.82|14
1646899420000|2022-03-10 08:03:40|288.8|285.9|288.77|285.87|288.8|285.9|288.75|285.85|14
1646899430000|2022-03-10 08:03:50|288.76|285.86|288.87|285.97|288.9|286|288.76|285.86|27
1646899440000|2022-03-10 08:04:00|288.86|285.96|288.79|285.89|288.88|285.98|288.78|285.88|15
1646899450000|2022-03-10 08:04:10|288.76|285.86|288.89|285.99|288.89|285.99|288.76|285.86|21
1646899460000|2022-03-10 08:04:20|288.9|286|288.83|285.93|288.91|286.01|288.83|285.93|16
1646899470000|2022-03-10 08:04:30|288.86|285.96|288.87|285.97|288.87|285.97|288.84|285.94|11
1646899480000|2022-03-10 08:04:40|288.92|286.02|289.25|286.35|289.26|286.36|288.92|286.02|21
1646899490000|2022-03-10 08:04:50|289.24|286.34|289.23|286.33|289.25|286.35|289.23|286.33|4
1646899500000|2022-03-10 08:05:00|289.24|286.34|289.36|286.46|289.39|286.49|289.24|286.34|19
1646899510000|2022-03-10 08:05:10|289.37|286.47|289.29|286.39|289.37|286.47|289.17|286.27|27
1646899520000|2022-03-10 08:05:20|289.26|286.36|289.34|286.44|289.37|286.47|289.26|286.36|26
1646899530000|2022-03-10 08:05:30|289.33|286.43|289.32|286.42|289.39|286.49|289.32|286.42|24
1646899540000|2022-03-10 08:05:40|289.33|286.43|289.21|286.31|289.33|286.43|289.18|286.28|21
1646899550000|2022-03-10 08:05:50|289.2|286.3|289.25|286.35|289.25|286.35|289.07|286.17|28
1646899560000|2022-03-10 08:06:00|289.27|286.37|289.13|286.23|289.27|286.37|289.08|286.18|23
1646899570000|2022-03-10 08:06:10|289.15|286.25|289.15|286.25|289.17|286.27|289.09|286.19|19
1646899580000|2022-03-10 08:06:20|289.14|286.24|289.1|286.2|289.15|286.25|289.1|286.2|16
1646899590000|2022-03-10 08:06:30|289.09|286.19|289.09|286.19|289.1|286.2|289.09|286.19|7
1646899600000|2022-03-10 08:06:40|289.06|286.16|289.01|286.11|289.06|286.16|289.01|286.11|8
1646899610000|2022-03-10 08:06:50|289|286.1|289.01|286.11|289.01|286.11|288.97|286.07|9
1646899620000|2022-03-10 08:07:00|288.98|286.08|288.94|286.04|288.98|286.08|288.93|286.03|22
1646899630000|2022-03-10 08:07:10|288.93|286.03|288.79|285.89|288.94|286.04|288.79|285.89|16
1646899640000|2022-03-10 08:07:20|288.8|285.9|288.72|285.82|288.8|285.9|288.67|285.77|22
1646899650000|2022-03-10 08:07:30|288.73|285.83|288.7|285.8|288.73|285.83|288.69|285.79|11
1646899660000|2022-03-10 08:07:40|288.71|285.81|288.73|285.83|288.74|285.84|288.7|285.8|11
1646899670000|2022-03-10 08:07:50|288.72|285.82|288.87|285.97|288.88|285.98|288.72|285.82|13
1646899680000|2022-03-10 08:08:00|288.86|285.96|288.76|285.86|288.86|285.96|288.76|285.86|17
1646899690000|2022-03-10 08:08:10|288.77|285.87|288.79|285.89|288.82|285.92|288.75|285.85|20
1646899700000|2022-03-10 08:08:20|288.78|285.88|288.79|285.89|288.79|285.89|288.77|285.87|7
1646899710000|2022-03-10 08:08:30|288.78|285.88|288.75|285.85|288.79|285.89|288.75|285.85|14
1646899720000|2022-03-10 08:08:40|288.74|285.84|288.7|285.8|288.75|285.85|288.7|285.8|16
1646899730000|2022-03-10 08:08:50|288.72|285.82|288.81|285.91|288.87|285.97|288.71|285.81|16
1646899740000|2022-03-10 08:09:00|288.78|285.88|288.54|285.64|288.82|285.92|288.54|285.64|24
1646899750000|2022-03-10 08:09:10|288.55|285.65|288.41|285.51|288.55|285.65|288.41|285.51|16
1646899760000|2022-03-10 08:09:20|288.42|285.52|288.34|285.44|288.46|285.56|288.34|285.44|19
1646899770000|2022-03-10 08:09:30|288.35|285.45|288.33|285.43|288.49|285.59|288.33|285.43|25
1646899780000|2022-03-10 08:09:40|288.32|285.42|288.31|285.41|288.34|285.44|288.27|285.37|24
1646899790000|2022-03-10 08:09:50|288.33|285.43|288.38|285.48|288.39|285.49|288.32|285.42|10
1646899800000|2022-03-10 08:10:00|288.39|285.49|288.28|285.38|288.42|285.52|288.28|285.38|27
1646899810000|2022-03-10 08:10:10|288.32|285.42|288.33|285.43|288.42|285.52|288.31|285.41|19
1646899820000|2022-03-10 08:10:20|288.34|285.44|288.4|285.5|288.44|285.54|288.3|285.4|26
1646899830000|2022-03-10 08:10:30|288.39|285.49|288.05|285.15|288.39|285.49|288.05|285.15|24
1646899840000|2022-03-10 08:10:40|288.06|285.16|288.15|285.25|288.15|285.25|287.95|285.05|33
1646899850000|2022-03-10 08:10:50|288.14|285.24|288.2|285.3|288.3|285.4|288.14|285.24|28
1646899860000|2022-03-10 08:11:00|288.21|285.31|288.14|285.24|288.25|285.35|288.13|285.23|24
1646899870000|2022-03-10 08:11:10|288.12|285.22|288.08|285.18|288.16|285.26|288.06|285.16|26
1646899880000|2022-03-10 08:11:20|288.09|285.19|288.06|285.16|288.13|285.23|287.96|285.06|25
1646899890000|2022-03-10 08:11:30|288.08|285.18|288.13|285.23|288.14|285.24|288.08|285.18|17
1646899900000|2022-03-10 08:11:40|288.14|285.24|288.22|285.32|288.23|285.33|288.14|285.24|14
1646899910000|2022-03-10 08:11:50|288.23|285.33|288.28|285.38|288.31|285.41|288.23|285.33|16
1646899920000|2022-03-10 08:12:00|288.29|285.39|288.21|285.31|288.29|285.39|288.2|285.3|11
1646899930000|2022-03-10 08:12:10|288.2|285.3|288.29|285.39|288.29|285.39|288.2|285.3|26
1646899940000|2022-03-10 08:12:20|288.28|285.38|288.41|285.51|288.41|285.51|288.27|285.37|21
1646899950000|2022-03-10 08:12:30|288.42|285.52|288.43|285.53|288.44|285.54|288.38|285.48|17
1646899960000|2022-03-10 08:12:40|288.42|285.52|288.22|285.32|288.43|285.53|288.21|285.31|19
1646899970000|2022-03-10 08:12:50|288.23|285.33|288.22|285.32|288.23|285.33|288.21|285.31|7
1646899980000|2022-03-10 08:13:00|288.21|285.31|288.22|285.32|288.22|285.32|288.2|285.3|7
1646899990000|2022-03-10 08:13:10|288.21|285.31|288.08|285.18|288.22|285.32|288.08|285.18|13
1646900000000|2022-03-10 08:13:20|288.07|285.17|288.07|285.17|288.09|285.19|288.07|285.17|8
1646900010000|2022-03-10 08:13:30|288.06|285.16|287.97|285.07|288.08|285.18|287.95|285.05|18
1646900020000|2022-03-10 08:13:40|287.96|285.06|288.01|285.11|288.03|285.13|287.82|284.92|28
1646900030000|2022-03-10 08:13:50|288|285.1|288|285.1|288.02|285.12|287.94|285.04|16
1646900040000|2022-03-10 08:14:00|287.99|285.09|287.99|285.09|288.01|285.11|287.98|285.08|22
1646900050000|2022-03-10 08:14:10|287.98|285.08|287.81|284.91|288|285.1|287.81|284.91|21
1646900060000|2022-03-10 08:14:20|287.8|284.9|287.72|284.82|287.8|284.9|287.71|284.81|26
1646900070000|2022-03-10 08:14:30|287.71|284.81|287.65|284.75|287.71|284.81|287.62|284.72|14
1646900080000|2022-03-10 08:14:40|287.66|284.76|287.56|284.66|287.66|284.76|287.56|284.66|14
1646900090000|2022-03-10 08:14:50|287.58|284.68|287.56|284.66|287.61|284.71|287.56|284.66|14
1646900100000|2022-03-10 08:15:00|287.55|284.65|287.5|284.6|287.56|284.66|287.5|284.6|12
1646900110000|2022-03-10 08:15:10|287.51|284.61|287.77|284.87|287.77|284.87|287.51|284.61|23
1646900120000|2022-03-10 08:15:20|287.76|284.86|287.76|284.86|287.79|284.89|287.67|284.77|24
1646900130000|2022-03-10 08:15:30|287.77|284.87|287.8|284.9|287.85|284.95|287.74|284.84|22
1646900140000|2022-03-10 08:15:40|287.81|284.91|287.97|285.07|287.98|285.08|287.81|284.91|19
1646900150000|2022-03-10 08:15:50|287.98|285.08|288|285.1|288.01|285.11|287.95|285.05|16
1646900160000|2022-03-10 08:16:00|287.99|285.09|287.95|285.05|288|285.1|287.95|285.05|9
1646900170000|2022-03-10 08:16:10|287.94|285.04|287.99|285.09|287.99|285.09|287.92|285.02|16
1646900180000|2022-03-10 08:16:20|287.98|285.08|288.02|285.12|288.02|285.12|287.94|285.04|25
1646900190000|2022-03-10 08:16:30|288.01|285.11|287.99|285.09|288.01|285.11|287.98|285.08|20
1646900200000|2022-03-10 08:16:40|287.98|285.08|287.55|284.65|287.98|285.08|287.55|284.65|13
1646900210000|2022-03-10 08:16:50|287.57|284.67|287.63|284.73|287.63|284.73|287.55|284.65|14
1646900220000|2022-03-10 08:17:00|287.64|284.74|287.46|284.56|287.64|284.74|287.43|284.53|23
1646900230000|2022-03-10 08:17:10|287.44|284.54|287.52|284.62|287.52|284.62|287.37|284.47|12
1646900240000|2022-03-10 08:17:20|287.51|284.61|287.41|284.51|287.52|284.62|287.4|284.5|17
1646900250000|2022-03-10 08:17:30|287.4|284.5|287.24|284.34|287.41|284.51|287.23|284.33|19
1646900260000|2022-03-10 08:17:40|287.25|284.35|287.31|284.41|287.34|284.44|287.25|284.35|19
1646900270000|2022-03-10 08:17:50|287.32|284.42|287.42|284.52|287.42|284.52|287.32|284.42|18
1646900280000|2022-03-10 08:18:00|287.41|284.51|287.24|284.34|287.41|284.51|287.22|284.32|24
1646900290000|2022-03-10 08:18:10|287.23|284.33|287.41|284.51|287.42|284.52|287.23|284.33|18
1646900300000|2022-03-10 08:18:20|287.4|284.5|287.36|284.46|287.46|284.56|287.36|284.46|24
1646900310000|2022-03-10 08:18:30|287.35|284.45|287.44|284.54|287.44|284.54|287.35|284.45|16
1646900320000|2022-03-10 08:18:40|287.43|284.53|287.46|284.56|287.46|284.56|287.42|284.52|11
1646900330000|2022-03-10 08:18:50|287.45|284.55|287.44|284.54|287.47|284.57|287.43|284.53|26
1646900340000|2022-03-10 08:19:00|287.46|284.56|287.44|284.54|287.49|284.59|287.44|284.54|14
1646900350000|2022-03-10 08:19:10|287.42|284.52|287.3|284.4|287.42|284.52|287.28|284.38|22
1646900360000|2022-03-10 08:19:20|287.32|284.42|287.33|284.43|287.35|284.45|287.3|284.4|8
1646900370000|2022-03-10 08:19:30|287.34|284.44|287.44|284.54|287.44|284.54|287.34|284.44|14
1646900380000|2022-03-10 08:19:40|287.43|284.53|287.46|284.56|287.46|284.56|287.41|284.51|15
1646900390000|2022-03-10 08:19:50|287.47|284.57|287.49|284.59|287.52|284.62|287.46|284.56|21
1646900400000|2022-03-10 08:20:00|287.5|284.6|287.53|284.63|287.55|284.65|287.49|284.59|21
1646900410000|2022-03-10 08:20:10|287.52|284.62|287.87|284.97|287.87|284.97|287.52|284.62|30
1646900420000|2022-03-10 08:20:20|287.89|284.99|287.93|285.03|288.02|285.12|287.89|284.99|26
1646900430000|2022-03-10 08:20:30|287.95|285.05|287.98|285.08|287.99|285.09|287.93|285.03|23
1646900440000|2022-03-10 08:20:40|287.99|285.09|287.96|285.06|287.99|285.09|287.96|285.06|13
1646900450000|2022-03-10 08:20:50|287.97|285.07|287.97|285.07|287.99|285.09|287.95|285.05|14
1646900460000|2022-03-10 08:21:00|287.98|285.08|288.04|285.14|288.05|285.15|287.97|285.07|12
1646900470000|2022-03-10 08:21:10|288.03|285.13|288.01|285.11|288.03|285.13|288|285.1|11
1646900480000|2022-03-10 08:21:20|288|285.1|287.99|285.09|288.01|285.11|287.99|285.09|10
1646900490000|2022-03-10 08:21:30|287.98|285.08|287.96|285.06|287.99|285.09|287.96|285.06|7
1646900500000|2022-03-10 08:21:40|287.94|285.04|288|285.1|288.02|285.12|287.94|285.04|15
1646900510000|2022-03-10 08:21:50|287.99|285.09|287.99|285.09|287.99|285.09|287.98|285.08|5
1646900520000|2022-03-10 08:22:00|287.98|285.08|287.98|285.08|288|285.1|287.98|285.08|23
1646900530000|2022-03-10 08:22:10|287.99|285.09|288.02|285.12|288.02|285.12|287.97|285.07|16
1646900540000|2022-03-10 08:22:20|288.01|285.11|288.02|285.12|288.02|285.12|288|285.1|8
1646900550000|2022-03-10 08:22:30|288.01|285.11|288.03|285.13|288.08|285.18|288.01|285.11|15
1646900560000|2022-03-10 08:22:40|288.05|285.15|288.06|285.16|288.06|285.16|288.04|285.14|13
1646900570000|2022-03-10 08:22:50|288.05|285.15|287.79|284.89|288.05|285.15|287.77|284.87|23
1646900580000|2022-03-10 08:23:00|287.78|284.88|287.89|284.99|287.89|284.99|287.78|284.88|14
1646900590000|2022-03-10 08:23:10|287.91|285.01|288.02|285.12|288.02|285.12|287.91|285.01|18
1646900600000|2022-03-10 08:23:20|287.98|285.08|287.98|285.08|288|285.1|287.96|285.06|19
1646900610000|2022-03-10 08:23:30|287.99|285.09|287.95|285.05|288.03|285.13|287.94|285.04|21
1646900620000|2022-03-10 08:23:40|287.94|285.04|287.93|285.03|287.94|285.04|287.93|285.03|4
1646900630000|2022-03-10 08:23:50|287.92|285.02|287.87|284.97|287.92|285.02|287.85|284.95|24
1646900640000|2022-03-10 08:24:00|287.89|284.99|287.67|284.77|287.92|285.02|287.67|284.77|29
1646900650000|2022-03-10 08:24:10|287.66|284.76|287.5|284.6|287.66|284.76|287.47|284.57|21
1646900660000|2022-03-10 08:24:20|287.51|284.61|287.72|284.82|287.74|284.84|287.51|284.61|21
1646900670000|2022-03-10 08:24:30|287.73|284.83|287.79|284.89|287.81|284.91|287.72|284.82|16
1646900680000|2022-03-10 08:24:40|287.76|284.86|287.65|284.75|287.77|284.87|287.64|284.74|17
1646900690000|2022-03-10 08:24:50|287.63|284.73|287.61|284.71|287.64|284.74|287.59|284.69|16
1646900700000|2022-03-10 08:25:00|287.6|284.7|287.48|284.58|287.64|284.74|287.48|284.58|17
1646900710000|2022-03-10 08:25:10|287.49|284.59|287.47|284.57|287.49|284.59|287.41|284.51|29
1646900720000|2022-03-10 08:25:20|287.5|284.6|287.59|284.69|287.59|284.69|287.45|284.55|23
1646900730000|2022-03-10 08:25:30|287.54|284.64|287.71|284.81|287.73|284.83|287.54|284.64|22
1646900740000|2022-03-10 08:25:40|287.7|284.8|287.61|284.71|287.7|284.8|287.6|284.7|28
1646900750000|2022-03-10 08:25:50|287.6|284.7|287.57|284.67|287.6|284.7|287.52|284.62|21
1646900760000|2022-03-10 08:26:00|287.56|284.66|287.68|284.78|287.68|284.78|287.56|284.66|28
1646900770000|2022-03-10 08:26:10|287.69|284.79|287.54|284.64|287.72|284.82|287.54|284.64|20
1646900780000|2022-03-10 08:26:20|287.55|284.65|287.51|284.61|287.6|284.7|287.49|284.59|27
1646900790000|2022-03-10 08:26:30|287.52|284.62|287.72|284.82|287.75|284.85|287.48|284.58|25
1646900800000|2022-03-10 08:26:40|287.73|284.83|287.8|284.9|287.8|284.9|287.62|284.72|30
1646900810000|2022-03-10 08:26:50|287.79|284.89|287.79|284.89|287.84|284.94|287.77|284.87|30
1646900820000|2022-03-10 08:27:00|287.8|284.9|287.99|285.09|287.99|285.09|287.79|284.89|32
1646900830000|2022-03-10 08:27:10|288.04|285.14|288.42|285.52|288.42|285.52|288.04|285.14|30
1646900840000|2022-03-10 08:27:20|288.41|285.51|288.42|285.52|288.43|285.53|288.36|285.46|22
1646900850000|2022-03-10 08:27:30|288.44|285.54|288.52|285.62|288.52|285.62|288.44|285.54|29
1646900860000|2022-03-10 08:27:40|288.51|285.61|288.55|285.65|288.59|285.69|288.45|285.55|20
1646900870000|2022-03-10 08:27:50|288.63|285.73|288.63|285.73|288.64|285.74|288.62|285.72|5
1646900880000|2022-03-10 08:28:00|288.62|285.72|288.64|285.74|288.64|285.74|288.6|285.7|14
1646900890000|2022-03-10 08:28:10|288.65|285.75|288.7|285.8|288.72|285.82|288.64|285.74|25
1646900900000|2022-03-10 08:28:20|288.69|285.79|288.7|285.8|288.74|285.84|288.69|285.79|24
1646900910000|2022-03-10 08:28:30|288.73|285.83|288.74|285.84|288.74|285.84|288.72|285.82|16
1646900920000|2022-03-10 08:28:40|288.72|285.82|288.73|285.83|288.74|285.84|288.72|285.82|18
1646900930000|2022-03-10 08:28:50|288.74|285.84|288.72|285.82|288.75|285.85|288.72|285.82|24
1646900940000|2022-03-10 08:29:00|288.74|285.84|288.73|285.83|288.75|285.85|288.7|285.8|20
1646900950000|2022-03-10 08:29:10|288.74|285.84|288.75|285.85|288.76|285.86|288.73|285.83|16
1646900960000|2022-03-10 08:29:20|288.76|285.86|288.74|285.84|288.76|285.86|288.65|285.75|27
1646900970000|2022-03-10 08:29:30|288.73|285.83|288.75|285.85|288.77|285.87|288.72|285.82|22
1646900980000|2022-03-10 08:29:40|288.76|285.86|288.76|285.86|288.79|285.89|288.74|285.84|24
1646900990000|2022-03-10 08:29:50|288.74|285.84|288.69|285.79|288.76|285.86|288.66|285.76|27
1646901000000|2022-03-10 08:30:00|288.74|285.84|288.56|285.66|288.75|285.85|288.56|285.66|23
1646901010000|2022-03-10 08:30:10|288.55|285.65|288.56|285.66|288.6|285.7|288.52|285.62|27
1646901020000|2022-03-10 08:30:20|288.57|285.67|288.66|285.76|288.69|285.79|288.56|285.66|21
1646901030000|2022-03-10 08:30:30|288.67|285.77|288.8|285.9|288.81|285.91|288.67|285.77|24
1646901040000|2022-03-10 08:30:40|288.78|285.88|288.93|286.03|288.94|286.04|288.75|285.85|27
1646901050000|2022-03-10 08:30:50|288.95|286.05|288.99|286.09|288.99|286.09|288.94|286.04|16
1646901060000|2022-03-10 08:31:00|288.98|286.08|289.02|286.12|289.02|286.12|288.97|286.07|15
1646901070000|2022-03-10 08:31:10|289.03|286.13|289.01|286.11|289.04|286.14|289.01|286.11|14
1646901080000|2022-03-10 08:31:20|289.02|286.12|289|286.1|289.04|286.14|289|286.1|10
1646901090000|2022-03-10 08:31:30|289.02|286.12|288.9|286|289.03|286.13|288.9|286|10
1646901100000|2022-03-10 08:31:40|288.91|286.01|288.96|286.06|288.97|286.07|288.91|286.01|13
1646901110000|2022-03-10 08:31:50|288.97|286.07|288.97|286.07|288.98|286.08|288.96|286.06|7
1646901120000|2022-03-10 08:32:00|288.96|286.06|288.93|286.03|288.97|286.07|288.92|286.02|10
1646901130000|2022-03-10 08:32:10|288.94|286.04|288.94|286.04|288.95|286.05|288.94|286.04|13
1646901140000|2022-03-10 08:32:20|288.95|286.05|288.93|286.03|288.95|286.05|288.93|286.03|7
1646901150000|2022-03-10 08:32:30|288.92|286.02|288.83|285.93|288.92|286.02|288.83|285.93|20
1646901160000|2022-03-10 08:32:40|288.82|285.92|288.69|285.79|288.83|285.93|288.69|285.79|16
1646901170000|2022-03-10 08:32:50|288.68|285.78|288.81|285.91|288.83|285.93|288.68|285.78|11
1646901180000|2022-03-10 08:33:00|288.79|285.89|288.77|285.87|288.79|285.89|288.73|285.83|17
1646901190000|2022-03-10 08:33:10|288.76|285.86|288.76|285.86|288.76|285.86|288.73|285.83|15
1646901200000|2022-03-10 08:33:20|288.77|285.87|288.71|285.81|288.77|285.87|288.67|285.77|10
1646901210000|2022-03-10 08:33:30|288.7|285.8|288.61|285.71|288.71|285.81|288.61|285.71|12
1646901220000|2022-03-10 08:33:40|288.6|285.7|288.66|285.76|288.68|285.78|288.6|285.7|19
1646901230000|2022-03-10 08:33:50|288.65|285.75|288.63|285.73|288.65|285.75|288.63|285.73|11
1646901240000|2022-03-10 08:34:00|288.62|285.72|288.73|285.83|288.73|285.83|288.62|285.72|17
1646901250000|2022-03-10 08:34:10|288.75|285.85|288.73|285.83|288.75|285.85|288.72|285.82|14
1646901260000|2022-03-10 08:34:20|288.74|285.84|288.73|285.83|288.75|285.85|288.73|285.83|20
1646901270000|2022-03-10 08:34:30|288.74|285.84|288.73|285.83|288.74|285.84|288.72|285.82|8
1646901280000|2022-03-10 08:34:40|288.74|285.84|288.65|285.75|288.77|285.87|288.64|285.74|26
1646901290000|2022-03-10 08:34:50|288.67|285.77|288.72|285.82|288.73|285.83|288.66|285.76|26
1646901300000|2022-03-10 08:35:00|288.7|285.8|288.84|285.94|288.88|285.98|288.7|285.8|27
1646901310000|2022-03-10 08:35:10|288.87|285.97|289.04|286.14|289.04|286.14|288.85|285.95|17
1646901320000|2022-03-10 08:35:20|289.01|286.11|289.04|286.14|289.07|286.17|289.01|286.11|23
1646901330000|2022-03-10 08:35:30|289.03|286.13|288.94|286.04|289.03|286.13|288.93|286.03|21
1646901340000|2022-03-10 08:35:40|288.92|286.02|289.01|286.11|289.01|286.11|288.92|286.02|19
1646901350000|2022-03-10 08:35:50|289.02|286.12|289.02|286.12|289.02|286.12|289.01|286.11|3
1646901360000|2022-03-10 08:36:00|289.04|286.14|289.03|286.13|289.04|286.14|289.01|286.11|15
1646901370000|2022-03-10 08:36:10|289.02|286.12|289.02|286.12|289.04|286.14|289|286.1|16
1646901380000|2022-03-10 08:36:20|289.03|286.13|288.97|286.07|289.03|286.13|288.97|286.07|19
1646901390000|2022-03-10 08:36:30|288.96|286.06|288.91|286.01|288.96|286.06|288.91|286.01|13
1646901400000|2022-03-10 08:36:40|288.9|286|288.91|286.01|288.92|286.02|288.9|286|8
1646901410000|2022-03-10 08:36:50|288.92|286.02|288.93|286.03|288.93|286.03|288.91|286.01|10
1646901420000|2022-03-10 08:37:00|288.92|286.02|289.26|286.36|289.26|286.36|288.9|286|16
1646901430000|2022-03-10 08:37:10|289.27|286.37|289.39|286.49|289.4|286.5|289.26|286.36|15
1646901440000|2022-03-10 08:37:20|289.38|286.48|289.25|286.35|289.39|286.49|289.25|286.35|12
1646901450000|2022-03-10 08:37:30|289.26|286.36|289.32|286.42|289.33|286.43|289.26|286.36|11
1646901460000|2022-03-10 08:37:40|289.25|286.35|289.4|286.5|289.4|286.5|289.25|286.35|15
1646901470000|2022-03-10 08:37:50|289.39|286.49|289.34|286.44|289.39|286.49|289.33|286.43|11
1646901480000|2022-03-10 08:38:00|289.35|286.45|289.39|286.49|289.4|286.5|289.35|286.45|14
1646901490000|2022-03-10 08:38:10|289.38|286.48|289.38|286.48|289.4|286.5|289.36|286.46|21
1646901500000|2022-03-10 08:38:20|289.39|286.49|289.5|286.6|289.51|286.61|289.35|286.45|19
1646901510000|2022-03-10 08:38:30|289.54|286.64|289.57|286.67|289.57|286.67|289.54|286.64|12
1646901520000|2022-03-10 08:38:40|289.56|286.66|289.56|286.66|289.57|286.67|289.55|286.65|7
1646901530000|2022-03-10 08:38:50|289.57|286.67|289.58|286.68|289.58|286.68|289.57|286.67|4
1646901540000|2022-03-10 08:39:00|289.57|286.67|289.87|286.97|289.87|286.97|289.57|286.67|15
1646901550000|2022-03-10 08:39:10|289.86|286.96|289.97|287.07|289.97|287.07|289.86|286.96|15
1646901560000|2022-03-10 08:39:20|289.96|287.06|290.01|287.11|290.02|287.12|289.96|287.06|14
1646901570000|2022-03-10 08:39:30|289.99|287.09|290.09|287.19|290.09|287.19|289.99|287.09|14
1646901580000|2022-03-10 08:39:40|290.1|287.2|290.06|287.16|290.19|287.29|290.04|287.14|20
1646901590000|2022-03-10 08:39:50|290|287.1|290|287.1|290.03|287.13|289.95|287.05|26
1646901600000|2022-03-10 08:40:00|289.98|287.08|289.99|287.09|290|287.1|289.94|287.04|22
1646901610000|2022-03-10 08:40:10|290|287.1|290.09|287.19|290.1|287.2|289.99|287.09|12
1646901620000|2022-03-10 08:40:20|290.1|287.2|289.97|287.07|290.1|287.2|289.97|287.07|23
1646901630000|2022-03-10 08:40:30|289.96|287.06|290.15|287.25|290.15|287.25|289.95|287.05|25
1646901640000|2022-03-10 08:40:40|290.11|287.21|290.12|287.22|290.14|287.24|290.11|287.21|18
1646901650000|2022-03-10 08:40:50|290.13|287.23|290.33|287.43|290.34|287.44|290.13|287.23|16
1646901660000|2022-03-10 08:41:00|290.3|287.4|290.11|287.21|290.3|287.4|290.07|287.17|24
1646901670000|2022-03-10 08:41:10|290.09|287.19|290.1|287.2|290.13|287.23|290.09|287.19|18
1646901680000|2022-03-10 08:41:20|290.13|287.23|290.11|287.21|290.13|287.23|290.09|287.19|7
1646901690000|2022-03-10 08:41:30|290.1|287.2|289.99|287.09|290.11|287.21|289.99|287.09|11
1646901700000|2022-03-10 08:41:40|289.98|287.08|289.92|287.02|289.98|287.08|289.91|287.01|8
1646901710000|2022-03-10 08:41:50|289.9|287|289.8|286.9|289.9|287|289.8|286.9|14
1646901720000|2022-03-10 08:42:00|289.81|286.91|289.87|286.97|289.93|287.03|289.8|286.9|12
1646901730000|2022-03-10 08:42:10|289.88|286.98|289.99|287.09|289.99|287.09|289.87|286.97|18
1646901740000|2022-03-10 08:42:20|290|287.1|289.98|287.08|290|287.1|289.98|287.08|9
1646901750000|2022-03-10 08:42:30|289.97|287.07|289.9|287|289.98|287.08|289.9|287|18
1646901760000|2022-03-10 08:42:40|289.91|287.01|289.91|287.01|289.92|287.02|289.91|287.01|9
1646901770000|2022-03-10 08:42:50|289.92|287.02|289.94|287.04|289.96|287.06|289.92|287.02|15
1646901780000|2022-03-10 08:43:00|289.95|287.05|289.82|286.92|289.95|287.05|289.81|286.91|14
1646901790000|2022-03-10 08:43:10|289.81|286.91|289.79|286.89|289.83|286.93|289.79|286.89|26
1646901800000|2022-03-10 08:43:20|289.78|286.88|289.81|286.91|289.81|286.91|289.77|286.87|10
1646901810000|2022-03-10 08:43:30|289.8|286.9|289.8|286.9|289.81|286.91|289.8|286.9|7
1646901820000|2022-03-10 08:43:40|289.81|286.91|289.86|286.96|289.87|286.97|289.8|286.9|13
1646901830000|2022-03-10 08:43:50|289.85|286.95|289.96|287.06|289.96|287.06|289.83|286.93|20
1646901840000|2022-03-10 08:44:00|289.97|287.07|289.86|286.96|289.97|287.07|289.86|286.96|19
1646901850000|2022-03-10 08:44:10|289.85|286.95|289.88|286.98|289.89|286.99|289.85|286.95|12
1646901860000|2022-03-10 08:44:20|289.86|286.96|289.78|286.88|289.88|286.98|289.77|286.87|25
1646901870000|2022-03-10 08:44:30|289.8|286.9|289.76|286.86|289.8|286.9|289.76|286.86|17
1646901880000|2022-03-10 08:44:40|289.8|286.9|289.99|287.09|289.99|287.09|289.8|286.9|22
1646901890000|2022-03-10 08:44:50|290.02|287.12|290.02|287.12|290.08|287.18|290.01|287.11|15
1646901900000|2022-03-10 08:45:00|290.03|287.13|289.91|287.01|290.05|287.15|289.91|287.01|14
1646901910000|2022-03-10 08:45:10|289.92|287.02|289.83|286.93|289.92|287.02|289.82|286.92|20
1646901920000|2022-03-10 08:45:20|289.82|286.92|289.84|286.94|289.85|286.95|289.82|286.92|12
1646901930000|2022-03-10 08:45:30|289.83|286.93|289.79|286.89|289.84|286.94|289.77|286.87|19
1646901940000|2022-03-10 08:45:40|289.8|286.9|289.8|286.9|289.81|286.91|289.77|286.87|21
1646901950000|2022-03-10 08:45:50|289.79|286.89|289.79|286.89|289.81|286.91|289.78|286.88|19
1646901960000|2022-03-10 08:46:00|289.78|286.88|289.79|286.89|289.81|286.91|289.78|286.88|12
1646901970000|2022-03-10 08:46:10|289.82|286.92|289.85|286.95|289.86|286.96|289.79|286.89|16
1646901980000|2022-03-10 08:46:20|289.87|286.97|289.9|287|289.91|287.01|289.86|286.96|24
1646901990000|2022-03-10 08:46:30|289.91|287.01|289.75|286.85|289.91|287.01|289.75|286.85|21
1646902000000|2022-03-10 08:46:40|289.74|286.84|289.7|286.8|289.75|286.85|289.7|286.8|14
1646902010000|2022-03-10 08:46:50|289.69|286.79|289.85|286.95|289.85|286.95|289.69|286.79|18
1646902020000|2022-03-10 08:47:00|289.86|286.96|289.83|286.93|289.87|286.97|289.83|286.93|17
1646902030000|2022-03-10 08:47:10|289.84|286.94|289.73|286.83|289.87|286.97|289.73|286.83|14
1646902040000|2022-03-10 08:47:20|289.72|286.82|289.8|286.9|289.8|286.9|289.72|286.82|23
1646902050000|2022-03-10 08:47:30|289.81|286.91|289.74|286.84|289.82|286.92|289.73|286.83|12
1646902070000|2022-03-10 08:47:50|289.75|286.85|289.75|286.85|289.75|286.85|289.75|286.85|1
1646902080000|2022-03-10 08:48:00|289.74|286.84|289.75|286.85|289.75|286.85|289.68|286.78|16
1646902090000|2022-03-10 08:48:10|289.74|286.84|289.92|287.02|289.93|287.03|289.73|286.83|23
1646902100000|2022-03-10 08:48:20|289.91|287.01|290|287.1|290|287.1|289.91|287.01|19
1646902110000|2022-03-10 08:48:30|290.01|287.11|290.03|287.13|290.05|287.15|290.01|287.11|17
1646902120000|2022-03-10 08:48:40|290.04|287.14|289.99|287.09|290.04|287.14|289.97|287.07|8
1646902130000|2022-03-10 08:48:50|290|287.1|290.05|287.15|290.05|287.15|289.99|287.09|7
1646902140000|2022-03-10 08:49:00|290.04|287.14|290|287.1|290.05|287.15|290|287.1|9
1646902150000|2022-03-10 08:49:10|289.99|287.09|289.99|287.09|290|287.1|289.96|287.06|13
1646902160000|2022-03-10 08:49:20|289.98|287.08|290.02|287.12|290.02|287.12|289.98|287.08|13
1646902170000|2022-03-10 08:49:30|290.04|287.14|290.08|287.18|290.08|287.18|290.03|287.13|10
1646902180000|2022-03-10 08:49:40|290.09|287.19|290.1|287.2|290.11|287.21|290.08|287.18|18
1646902190000|2022-03-10 08:49:50|290.09|287.19|290.07|287.17|290.1|287.2|290.05|287.15|18
1646902200000|2022-03-10 08:50:00|290.06|287.16|290.08|287.18|290.09|287.19|290.06|287.16|10
1646902210000|2022-03-10 08:50:10|290.07|287.17|290.02|287.12|290.08|287.18|290.01|287.11|9
1646902220000|2022-03-10 08:50:20|290|287.1|289.98|287.08|290|287.1|289.97|287.07|8
1646902230000|2022-03-10 08:50:30|289.99|287.09|289.99|287.09|290|287.1|289.98|287.08|5
1646902240000|2022-03-10 08:50:40|289.98|287.08|289.94|287.04|289.99|287.09|289.93|287.03|13
1646902250000|2022-03-10 08:50:50|289.95|287.05|289.84|286.94|289.95|287.05|289.84|286.94|18
1646902260000|2022-03-10 08:51:00|289.85|286.95|289.9|287|289.9|287|289.85|286.95|20
1646902270000|2022-03-10 08:51:10|289.89|286.99|289.89|286.99|289.91|287.01|289.88|286.98|14
1646902280000|2022-03-10 08:51:20|289.9|287|289.89|286.99|289.9|287|289.89|286.99|6
1646902290000|2022-03-10 08:51:30|289.91|287.01|289.98|287.08|290|287.1|289.9|287|22
1646902300000|2022-03-10 08:51:40|289.99|287.09|290|287.1|290.02|287.12|289.98|287.08|10
1646902310000|2022-03-10 08:51:50|290.01|287.11|290.03|287.13|290.03|287.13|290.01|287.11|5
1646902320000|2022-03-10 08:52:00|290.02|287.12|290.02|287.12|290.04|287.14|290|287.1|14
1646902330000|2022-03-10 08:52:10|290.01|287.11|290.09|287.19|290.09|287.19|289.98|287.08|11
1646902340000|2022-03-10 08:52:20|290.12|287.22|290.02|287.12|290.14|287.24|290.01|287.11|12
1646902350000|2022-03-10 08:52:30|290.03|287.13|290.06|287.16|290.07|287.17|290.03|287.13|8
1646902360000|2022-03-10 08:52:40|290.07|287.17|290.06|287.16|290.07|287.17|290.06|287.16|16
1646902370000|2022-03-10 08:52:50|290.07|287.17|290.07|287.17|290.1|287.2|290.06|287.16|17
1646902380000|2022-03-10 08:53:00|290.06|287.16|290.04|287.14|290.07|287.17|290.04|287.14|18
1646902390000|2022-03-10 08:53:10|290.03|287.13|290.02|287.12|290.04|287.14|290.01|287.11|19
1646902400000|2022-03-10 08:53:20|290.01|287.11|290.02|287.12|290.03|287.13|290|287.1|8
1646902410000|2022-03-10 08:53:30|290.03|287.13|290.04|287.14|290.05|287.15|290.03|287.13|10
1646902420000|2022-03-10 08:53:40|290.05|287.15|290.13|287.23|290.13|287.23|290.04|287.14|17
1646902430000|2022-03-10 08:53:50|290.14|287.24|290.12|287.22|290.14|287.24|290.11|287.21|8
1646902440000|2022-03-10 08:54:00|290.09|287.19|290.07|287.17|290.1|287.2|290.06|287.16|19
1646902450000|2022-03-10 08:54:10|290.06|287.16|290.06|287.16|290.07|287.17|290.03|287.13|11
1646902460000|2022-03-10 08:54:20|290.05|287.15|290.05|287.15|290.06|287.16|290.05|287.15|3
1646902470000|2022-03-10 08:54:30|290.04|287.14|290.04|287.14|290.05|287.15|290.04|287.14|5
1646902480000|2022-03-10 08:54:40|290.05|287.15|290.08|287.18|290.09|287.19|290.03|287.13|21
1646902490000|2022-03-10 08:54:50|290.09|287.19|290.07|287.17|290.09|287.19|290.07|287.17|13
1646902500000|2022-03-10 08:55:00|290.06|287.16|290.09|287.19|290.09|287.19|290.04|287.14|7
1646902510000|2022-03-10 08:55:10|290.1|287.2|290.07|287.17|290.11|287.21|290.06|287.16|28
1646902520000|2022-03-10 08:55:20|290.08|287.18|290.08|287.18|290.1|287.2|290.07|287.17|15
1646902530000|2022-03-10 08:55:30|290.09|287.19|290.21|287.31|290.21|287.31|290.08|287.18|13
1646902540000|2022-03-10 08:55:40|290.22|287.32|290.24|287.34|290.24|287.34|290.22|287.32|7
1646902550000|2022-03-10 08:55:50|290.23|287.33|290.25|287.35|290.26|287.36|290.23|287.33|20
1646902560000|2022-03-10 08:56:00|290.24|287.34|290.13|287.23|290.24|287.34|290.12|287.22|17
1646902570000|2022-03-10 08:56:10|290.12|287.22|290.11|287.21|290.13|287.23|290.1|287.2|16
1646902580000|2022-03-10 08:56:20|290.12|287.22|290.12|287.22|290.12|287.22|290.11|287.21|3
1646902590000|2022-03-10 08:56:30|290.08|287.18|290.1|287.2|290.1|287.2|290.08|287.18|3
1646902610000|2022-03-10 08:56:50|290.09|287.19|290.06|287.16|290.1|287.2|290.06|287.16|11
1646902620000|2022-03-10 08:57:00|290.07|287.17|290.1|287.2|290.12|287.22|290.05|287.15|27
1646902630000|2022-03-10 08:57:10|290.13|287.23|290.11|287.21|290.13|287.23|290.1|287.2|22
1646902640000|2022-03-10 08:57:20|290.12|287.22|290.11|287.21|290.12|287.22|290.1|287.2|12
1646902650000|2022-03-10 08:57:30|290.15|287.25|290.14|287.24|290.15|287.25|290.12|287.22|13
1646902660000|2022-03-10 08:57:40|290.13|287.23|290.14|287.24|290.14|287.24|290.13|287.23|2
1646902670000|2022-03-10 08:57:50|290.13|287.23|290.14|287.24|290.14|287.24|290.13|287.23|2
1646902680000|2022-03-10 08:58:00|290.13|287.23|290.14|287.24|290.14|287.24|290.13|287.23|20
1646902690000|2022-03-10 08:58:10|290.13|287.23|290.14|287.24|290.15|287.25|290.13|287.23|18
1646902700000|2022-03-10 08:58:20|290.15|287.25|290.34|287.44|290.35|287.45|290.14|287.24|26
1646902710000|2022-03-10 08:58:30|290.38|287.48|290.39|287.49|290.4|287.5|290.35|287.45|14
1646902720000|2022-03-10 08:58:40|290.38|287.48|290.37|287.47|290.38|287.48|290.37|287.47|6
1646902730000|2022-03-10 08:58:50|290.38|287.48|290.37|287.47|290.39|287.49|290.36|287.46|14
1646902740000|2022-03-10 08:59:00|290.38|287.48|290.49|287.59|290.49|287.59|290.38|287.48|13
1646902750000|2022-03-10 08:59:10|290.48|287.58|290.51|287.61|290.52|287.62|290.48|287.58|13
1646902760000|2022-03-10 08:59:20|290.52|287.62|290.49|287.59|290.58|287.68|290.48|287.58|12
1646902770000|2022-03-10 08:59:30|290.47|287.57|290.49|287.59|290.49|287.59|290.47|287.57|8
1646902780000|2022-03-10 08:59:40|290.48|287.58|290.48|287.58|290.49|287.59|290.45|287.55|12
1646902790000|2022-03-10 08:59:50|290.49|287.59|290.44|287.54|290.49|287.59|290.44|287.54|14
1646902800000|2022-03-10 09:00:00|290.46|287.56|290.73|287.83|290.73|287.83|290.44|287.54|25
1646902810000|2022-03-10 09:00:10|290.71|287.81|290.54|287.64|290.78|287.88|290.54|287.64|25
1646902820000|2022-03-10 09:00:20|290.55|287.65|290.74|287.84|290.74|287.84|290.5|287.6|30
1646902830000|2022-03-10 09:00:30|290.73|287.83|290.71|287.81|290.75|287.85|290.67|287.77|19
1646902840000|2022-03-10 09:00:40|290.7|287.8|290.54|287.64|290.71|287.81|290.52|287.62|21
1646902850000|2022-03-10 09:00:50|290.53|287.63|290.5|287.6|290.54|287.64|290.5|287.6|23
1646902860000|2022-03-10 09:01:00|290.52|287.62|290.6|287.7|290.61|287.71|290.52|287.62|24
1646902870000|2022-03-10 09:01:10|290.59|287.69|290.62|287.72|290.62|287.72|290.57|287.67|21
1646902880000|2022-03-10 09:01:20|290.65|287.75|290.62|287.72|290.65|287.75|290.61|287.71|17
1646902890000|2022-03-10 09:01:30|290.61|287.71|290.61|287.71|290.62|287.72|290.58|287.68|12
1646902900000|2022-03-10 09:01:40|290.62|287.72|290.61|287.71|290.62|287.72|290.61|287.71|2
1646902910000|2022-03-10 09:01:50|290.6|287.7|290.55|287.65|290.6|287.7|290.55|287.65|4
1646902920000|2022-03-10 09:02:00|290.54|287.64|290.52|287.62|290.55|287.65|290.5|287.6|14
1646902930000|2022-03-10 09:02:10|290.51|287.61|290.49|287.59|290.53|287.63|290.49|287.59|17
1646902940000|2022-03-10 09:02:20|290.48|287.58|290.52|287.62|290.54|287.64|290.48|287.58|13
1646902950000|2022-03-10 09:02:30|290.51|287.61|290.49|287.59|290.51|287.61|290.49|287.59|3
1646902960000|2022-03-10 09:02:40|290.48|287.58|290.49|287.59|290.49|287.59|290.44|287.54|12
1646902970000|2022-03-10 09:02:50|290.48|287.58|290.48|287.58|290.53|287.63|290.48|287.58|12
1646902980000|2022-03-10 09:03:00|290.47|287.57|290.44|287.54|290.48|287.58|290.42|287.52|19
1646902990000|2022-03-10 09:03:10|290.42|287.52|290.41|287.51|290.44|287.54|290.4|287.5|18
1646903000000|2022-03-10 09:03:20|290.4|287.5|290.39|287.49|290.41|287.51|290.39|287.49|6
1646903010000|2022-03-10 09:03:30|290.4|287.5|290.43|287.53|290.44|287.54|290.4|287.5|8
1646903020000|2022-03-10 09:03:40|290.42|287.52|290.43|287.53|290.44|287.54|290.42|287.52|6
1646903030000|2022-03-10 09:03:50|290.41|287.51|290.38|287.48|290.41|287.51|290.28|287.38|27
1646903040000|2022-03-10 09:04:00|290.39|287.49|290.44|287.54|290.46|287.56|290.36|287.46|21
1646903050000|2022-03-10 09:04:10|290.43|287.53|290.33|287.43|290.46|287.56|290.32|287.42|15
1646903060000|2022-03-10 09:04:20|290.31|287.41|290.21|287.31|290.33|287.43|290.19|287.29|31
1646903070000|2022-03-10 09:04:30|290.22|287.32|290.11|287.21|290.22|287.32|290.1|287.2|18
1646903080000|2022-03-10 09:04:40|290.12|287.22|290.26|287.36|290.28|287.38|290.09|287.19|19
1646903090000|2022-03-10 09:04:50|290.24|287.34|290.11|287.21|290.24|287.34|290.11|287.21|13
1646903100000|2022-03-10 09:05:00|290.13|287.23|290.15|287.25|290.17|287.27|290.13|287.23|9
1646903110000|2022-03-10 09:05:10|290.16|287.26|290.17|287.27|290.18|287.28|290.16|287.26|8
1646903120000|2022-03-10 09:05:20|290.16|287.26|290.18|287.28|290.18|287.28|290.16|287.26|9
1646903130000|2022-03-10 09:05:30|290.17|287.27|290.23|287.33|290.25|287.35|290.17|287.27|12
1646903140000|2022-03-10 09:05:40|290.22|287.32|290.13|287.23|290.22|287.32|290.09|287.19|14
1646903150000|2022-03-10 09:05:50|290.12|287.22|290.16|287.26|290.16|287.26|290.11|287.21|10
1646903160000|2022-03-10 09:06:00|290.15|287.25|290.26|287.36|290.31|287.41|290.15|287.25|26
1646903170000|2022-03-10 09:06:10|290.25|287.35|290.25|287.35|290.3|287.4|290.24|287.34|11
1646903180000|2022-03-10 09:06:20|290.26|287.36|290.25|287.35|290.26|287.36|290.21|287.31|17
1646903190000|2022-03-10 09:06:30|290.26|287.36|290.27|287.37|290.29|287.39|290.25|287.35|14
1646903200000|2022-03-10 09:06:40|290.26|287.36|290.34|287.44|290.4|287.5|290.24|287.34|16
1646903210000|2022-03-10 09:06:50|290.32|287.42|290.48|287.58|290.48|287.58|290.32|287.42|18
1646903220000|2022-03-10 09:07:00|290.47|287.57|290.45|287.55|290.5|287.6|290.43|287.53|8
1646903230000|2022-03-10 09:07:10|290.46|287.56|290.52|287.62|290.52|287.62|290.46|287.56|6
1646903240000|2022-03-10 09:07:20|290.5|287.6|290.5|287.6|290.5|287.6|290.49|287.59|5
1646903250000|2022-03-10 09:07:30|290.49|287.59|290.5|287.6|290.51|287.61|290.49|287.59|8
1646903260000|2022-03-10 09:07:40|290.49|287.59|290.49|287.59|290.5|287.6|290.49|287.59|7
1646903270000|2022-03-10 09:07:50|290.5|287.6|290.53|287.63|290.53|287.63|290.49|287.59|5
1646903280000|2022-03-10 09:08:00|290.52|287.62|290.48|287.58|290.53|287.63|290.47|287.57|15
1646903290000|2022-03-10 09:08:10|290.49|287.59|290.54|287.64|290.55|287.65|290.45|287.55|17
1646903300000|2022-03-10 09:08:20|290.55|287.65|290.51|287.61|290.55|287.65|290.51|287.61|5
1646903310000|2022-03-10 09:08:30|290.57|287.67|290.57|287.67|290.57|287.67|290.54|287.64|5
1646903320000|2022-03-10 09:08:40|290.56|287.66|290.48|287.58|290.61|287.71|290.48|287.58|17
1646903330000|2022-03-10 09:08:50|290.5|287.6|290.53|287.63|290.54|287.64|290.5|287.6|14
1646903340000|2022-03-10 09:09:00|290.52|287.62|290.5|287.6|290.53|287.63|290.49|287.59|11
1646903350000|2022-03-10 09:09:10|290.49|287.59|290.52|287.62|290.52|287.62|290.49|287.59|4
1646903360000|2022-03-10 09:09:20|290.53|287.63|290.52|287.62|290.53|287.63|290.52|287.62|4
1646903370000|2022-03-10 09:09:30|290.53|287.63|290.57|287.67|290.57|287.67|290.53|287.63|8
1646903380000|2022-03-10 09:09:40|290.58|287.68|290.63|287.73|290.65|287.75|290.57|287.67|17
1646903390000|2022-03-10 09:09:50|290.62|287.72|290.65|287.75|290.66|287.76|290.6|287.7|7
1646903400000|2022-03-10 09:10:00|290.64|287.74|290.68|287.78|290.69|287.79|290.63|287.73|19
1646903410000|2022-03-10 09:10:10|290.69|287.79|290.68|287.78|290.69|287.79|290.67|287.77|10
1646903420000|2022-03-10 09:10:20|290.69|287.79|290.71|287.81|290.73|287.83|290.68|287.78|17
1646903430000|2022-03-10 09:10:30|290.72|287.82|290.73|287.83|290.78|287.88|290.72|287.82|12
1646903440000|2022-03-10 09:10:40|290.74|287.84|290.72|287.82|290.75|287.85|290.71|287.81|8
1646903450000|2022-03-10 09:10:50|290.73|287.83|290.68|287.78|290.74|287.84|290.63|287.73|19
1646903460000|2022-03-10 09:11:00|290.66|287.76|290.67|287.77|290.68|287.78|290.66|287.76|10
1646903480000|2022-03-10 09:11:20|290.66|287.76|290.65|287.75|290.66|287.76|290.65|287.75|4
1646903490000|2022-03-10 09:11:30|290.66|287.76|290.66|287.76|290.66|287.76|290.65|287.75|5
1646903500000|2022-03-10 09:11:40|290.65|287.75|290.71|287.81|290.72|287.82|290.65|287.75|7
1646903510000|2022-03-10 09:11:50|290.67|287.77|290.7|287.8|290.72|287.82|290.67|287.77|9
1646903520000|2022-03-10 09:12:00|290.67|287.77|290.79|287.89|290.79|287.89|290.67|287.77|13
1646903530000|2022-03-10 09:12:10|290.76|287.86|290.74|287.84|290.78|287.88|290.74|287.84|10
1646903540000|2022-03-10 09:12:20|290.76|287.86|290.76|287.86|290.76|287.86|290.76|287.86|1
1646903550000|2022-03-10 09:12:30|290.77|287.87|290.76|287.86|290.77|287.87|290.76|287.86|2
1646903560000|2022-03-10 09:12:40|290.77|287.87|290.74|287.84|290.77|287.87|290.73|287.83|6
1646903570000|2022-03-10 09:12:50|290.75|287.85|290.75|287.85|290.76|287.86|290.75|287.85|5
1646903580000|2022-03-10 09:13:00|290.76|287.86|290.76|287.86|290.76|287.86|290.76|287.86|1
1646903590000|2022-03-10 09:13:10|290.77|287.87|290.79|287.89|290.79|287.89|290.74|287.84|10
1646903600000|2022-03-10 09:13:20|290.73|287.83|290.75|287.85|290.79|287.89|290.73|287.83|6
1646903610000|2022-03-10 09:13:30|290.76|287.86|290.76|287.86|290.79|287.89|290.75|287.85|4
1646903630000|2022-03-10 09:13:50|290.78|287.88|290.78|287.88|290.79|287.89|290.77|287.87|5
1646903640000|2022-03-10 09:14:00|290.8|287.9|290.85|287.95|290.85|287.95|290.8|287.9|4
1646903650000|2022-03-10 09:14:10|290.84|287.94|290.85|287.95|290.85|287.95|290.84|287.94|8
1646903670000|2022-03-10 09:14:30|290.86|287.96|290.8|287.9|290.89|287.99|290.8|287.9|13
1646903680000|2022-03-10 09:14:40|290.79|287.89|290.8|287.9|290.84|287.94|290.78|287.88|16
1646903690000|2022-03-10 09:14:50|290.79|287.89|290.78|287.88|290.8|287.9|290.77|287.87|5
1646903700000|2022-03-10 09:15:00|290.79|287.89|290.8|287.9|290.8|287.9|290.79|287.89|4
1646903710000|2022-03-10 09:15:10|290.79|287.89|290.8|287.9|290.8|287.9|290.79|287.89|2
1646903730000|2022-03-10 09:15:30|290.79|287.89|290.81|287.91|290.81|287.91|290.79|287.89|7
1646903740000|2022-03-10 09:15:40|290.8|287.9|290.82|287.92|290.85|287.95|290.8|287.9|15
1646903750000|2022-03-10 09:15:50|290.83|287.93|290.84|287.94|290.84|287.94|290.81|287.91|9
1646903760000|2022-03-10 09:16:00|290.83|287.93|290.86|287.96|290.86|287.96|290.75|287.85|17
1646903770000|2022-03-10 09:16:10|290.87|287.97|290.83|287.93|290.9|288|290.83|287.93|25
1646903780000|2022-03-10 09:16:20|290.84|287.94|290.82|287.92|290.88|287.98|290.77|287.87|18
1646903790000|2022-03-10 09:16:30|290.81|287.91|290.81|287.91|290.81|287.91|290.81|287.91|1
1646903800000|2022-03-10 09:16:40|290.82|287.92|290.82|287.92|290.82|287.92|290.82|287.92|1
1646903810000|2022-03-10 09:16:50|290.81|287.91|290.85|287.95|290.87|287.97|290.81|287.91|9
1646903820000|2022-03-10 09:17:00|290.9|288|290.92|288.02|290.93|288.03|290.85|287.95|25
1646903830000|2022-03-10 09:17:10|290.91|288.01|290.9|288|290.95|288.05|290.9|288|23
1646903840000|2022-03-10 09:17:20|290.89|287.99|290.89|287.99|290.94|288.04|290.89|287.99|18
1646903850000|2022-03-10 09:17:30|290.91|288.01|290.79|287.89|290.91|288.01|290.77|287.87|22
1646903860000|2022-03-10 09:17:40|290.77|287.87|290.83|287.93|290.83|287.93|290.77|287.87|6
1646903870000|2022-03-10 09:17:50|290.81|287.91|290.84|287.94|290.85|287.95|290.81|287.91|14
1646903880000|2022-03-10 09:18:00|290.88|287.98|290.82|287.92|290.91|288.01|290.77|287.87|17
1646903890000|2022-03-10 09:18:10|290.83|287.93|290.84|287.94|290.84|287.94|290.81|287.91|8
1646903900000|2022-03-10 09:18:20|290.86|287.96|290.83|287.93|290.86|287.96|290.8|287.9|8
1646903910000|2022-03-10 09:18:30|290.81|287.91|290.82|287.92|290.82|287.92|290.81|287.91|2
1646903920000|2022-03-10 09:18:40|290.83|287.93|290.82|287.92|290.83|287.93|290.82|287.92|2
1646903930000|2022-03-10 09:18:50|290.83|287.93|290.79|287.89|290.83|287.93|290.75|287.85|16
1646903940000|2022-03-10 09:19:00|290.81|287.91|290.81|287.91|290.82|287.92|290.81|287.91|3
1646903950000|2022-03-10 09:19:10|290.82|287.92|290.81|287.91|290.82|287.92|290.81|287.91|6
1646903960000|2022-03-10 09:19:20|290.82|287.92|290.88|287.98|290.98|288.08|290.82|287.92|10
1646903970000|2022-03-10 09:19:30|290.9|288|290.84|287.94|290.9|288|290.82|287.92|13
1646903980000|2022-03-10 09:19:40|290.85|287.95|290.84|287.94|290.86|287.96|290.84|287.94|5
1646903990000|2022-03-10 09:19:50|290.85|287.95|290.87|287.97|290.87|287.97|290.85|287.95|5
1646904010000|2022-03-10 09:20:10|290.86|287.96|290.86|287.96|290.86|287.96|290.86|287.96|1
1646904020000|2022-03-10 09:20:20|290.85|287.95|290.85|287.95|290.85|287.95|290.85|287.95|1
1646904030000|2022-03-10 09:20:30|290.84|287.94|290.85|287.95|290.85|287.95|290.83|287.93|4
1646904040000|2022-03-10 09:20:40|290.86|287.96|290.85|287.95|290.87|287.97|290.85|287.95|4
1646904050000|2022-03-10 09:20:50|290.86|287.96|290.93|288.03|290.96|288.06|290.85|287.95|11
1646904060000|2022-03-10 09:21:00|290.95|288.05|290.92|288.02|290.97|288.07|290.88|287.98|17
1646904070000|2022-03-10 09:21:10|290.93|288.03|290.97|288.07|290.97|288.07|290.93|288.03|5
1646904080000|2022-03-10 09:21:20|290.98|288.08|290.89|287.99|291.02|288.12|290.89|287.99|12
1646904090000|2022-03-10 09:21:30|290.88|287.98|290.92|288.02|290.95|288.05|290.88|287.98|19
1646904100000|2022-03-10 09:21:40|290.93|288.03|290.92|288.02|290.95|288.05|290.92|288.02|12
1646904110000|2022-03-10 09:21:50|290.93|288.03|290.95|288.05|290.96|288.06|290.93|288.03|13
1646904120000|2022-03-10 09:22:00|290.96|288.06|290.97|288.07|290.98|288.08|290.96|288.06|6
1646904130000|2022-03-10 09:22:10|290.99|288.09|290.99|288.09|291.01|288.11|290.98|288.08|13
1646904140000|2022-03-10 09:22:20|290.98|288.08|290.93|288.03|290.98|288.08|290.91|288.01|9
1646904150000|2022-03-10 09:22:30|290.92|288.02|290.89|287.99|290.93|288.03|290.89|287.99|8
1646904160000|2022-03-10 09:22:40|290.87|287.97|290.86|287.96|290.87|287.97|290.85|287.95|6
1646904170000|2022-03-10 09:22:50|290.78|287.88|290.7|287.8|290.8|287.9|290.7|287.8|14
1646904180000|2022-03-10 09:23:00|290.71|287.81|290.67|287.77|290.73|287.83|290.66|287.76|13
1646904190000|2022-03-10 09:23:10|290.66|287.76|290.67|287.77|290.68|287.78|290.66|287.76|6
1646904200000|2022-03-10 09:23:20|290.66|287.76|290.66|287.76|290.66|287.76|290.65|287.75|9
1646904210000|2022-03-10 09:23:30|290.65|287.75|290.61|287.71|290.69|287.79|290.6|287.7|21
1646904220000|2022-03-10 09:23:40|290.62|287.72|290.55|287.65|290.62|287.72|290.55|287.65|16
1646904230000|2022-03-10 09:23:50|290.56|287.66|290.57|287.67|290.59|287.69|290.55|287.65|11
1646904240000|2022-03-10 09:24:00|290.56|287.66|290.58|287.68|290.58|287.68|290.55|287.65|7
1646904250000|2022-03-10 09:24:10|290.57|287.67|290.51|287.61|290.57|287.67|290.51|287.61|6
1646904260000|2022-03-10 09:24:20|290.5|287.6|290.38|287.48|290.5|287.6|290.37|287.47|12
1646904270000|2022-03-10 09:24:30|290.37|287.47|290.35|287.45|290.39|287.49|290.35|287.45|7
1646904280000|2022-03-10 09:24:40|290.34|287.44|290.39|287.49|290.39|287.49|290.33|287.43|13
1646904290000|2022-03-10 09:24:50|290.38|287.48|290.34|287.44|290.4|287.5|290.33|287.43|14
1646904300000|2022-03-10 09:25:00|290.33|287.43|290.16|287.26|290.33|287.43|290.16|287.26|21
1646904310000|2022-03-10 09:25:10|290.18|287.28|290.24|287.34|290.29|287.39|290.18|287.28|21
1646904320000|2022-03-10 09:25:20|290.22|287.32|290.22|287.32|290.25|287.35|290.18|287.28|22
1646904330000|2022-03-10 09:25:30|290.23|287.33|290.12|287.22|290.26|287.36|290.12|287.22|19
1646904340000|2022-03-10 09:25:40|290.13|287.23|290.04|287.14|290.14|287.24|289.96|287.06|29
1646904350000|2022-03-10 09:25:50|290.03|287.13|289.94|287.04|290.04|287.14|289.93|287.03|16
1646904360000|2022-03-10 09:26:00|289.95|287.05|290.03|287.13|290.03|287.13|289.92|287.02|18
1646904370000|2022-03-10 09:26:10|290.05|287.15|290.08|287.18|290.09|287.19|290.05|287.15|13
1646904380000|2022-03-10 09:26:20|290.07|287.17|290.05|287.15|290.09|287.19|290.02|287.12|18
1646904390000|2022-03-10 09:26:30|290.02|287.12|290.02|287.12|290.04|287.14|290.01|287.11|24
1646904400000|2022-03-10 09:26:40|290.04|287.14|290.09|287.19|290.1|287.2|290.03|287.13|13
1646904410000|2022-03-10 09:26:50|290.08|287.18|290.12|287.22|290.12|287.22|290.08|287.18|8
1646904420000|2022-03-10 09:27:00|290.11|287.21|290.1|287.2|290.12|287.22|290|287.1|11
1646904430000|2022-03-10 09:27:10|290.09|287.19|290.04|287.14|290.1|287.2|290.03|287.13|12
1646904440000|2022-03-10 09:27:20|290.03|287.13|290.09|287.19|290.12|287.22|290|287.1|12
1646904450000|2022-03-10 09:27:30|290.08|287.18|290.1|287.2|290.11|287.21|290.08|287.18|5
1646904460000|2022-03-10 09:27:40|290.11|287.21|290.13|287.23|290.13|287.23|290.11|287.21|3
1646904470000|2022-03-10 09:27:50|290.15|287.25|290.21|287.31|290.21|287.31|290.15|287.25|8
1646904480000|2022-03-10 09:28:00|290.2|287.3|290.2|287.3|290.22|287.32|290.18|287.28|6
1646904490000|2022-03-10 09:28:10|290.22|287.32|290.22|287.32|290.23|287.33|290.22|287.32|3
1646904500000|2022-03-10 09:28:20|290.23|287.33|290.32|287.42|290.33|287.43|290.22|287.32|18
1646904510000|2022-03-10 09:28:30|290.33|287.43|290.31|287.41|290.33|287.43|290.31|287.41|2
1646904530000|2022-03-10 09:28:50|290.32|287.42|290.32|287.42|290.33|287.43|290.32|287.42|3
1646904540000|2022-03-10 09:29:00|290.33|287.43|290.33|287.43|290.33|287.43|290.3|287.4|3
1646904550000|2022-03-10 09:29:10|290.34|287.44|290.32|287.42|290.34|287.44|290.3|287.4|5
1646904560000|2022-03-10 09:29:20|290.33|287.43|290.27|287.37|290.34|287.44|290.27|287.37|11
1646904570000|2022-03-10 09:29:30|290.25|287.35|290.26|287.36|290.26|287.36|290.25|287.35|2
1646904580000|2022-03-10 09:29:40|290.27|287.37|290.22|287.32|290.27|287.37|290.22|287.32|8
1646904590000|2022-03-10 09:29:50|290.2|287.3|290.19|287.29|290.22|287.32|290.16|287.26|15
1646904600000|2022-03-10 09:30:00|290.2|287.3|290.2|287.3|290.24|287.34|290.19|287.29|11
1646904610000|2022-03-10 09:30:10|290.22|287.32|290.21|287.31|290.22|287.32|290.2|287.3|3
1646904620000|2022-03-10 09:30:20|290.22|287.32|290.21|287.31|290.22|287.32|290.21|287.31|4
1646904630000|2022-03-10 09:30:30|290.2|287.3|290.2|287.3|290.2|287.3|290.2|287.3|1
1646904640000|2022-03-10 09:30:40|290.18|287.28|290.11|287.21|290.18|287.28|290.11|287.21|11
1646904650000|2022-03-10 09:30:50|290.08|287.18|289.9|287|290.08|287.18|289.9|287|14
1646904660000|2022-03-10 09:31:00|289.89|286.99|289.7|286.8|289.89|286.99|289.7|286.8|20
1646904670000|2022-03-10 09:31:10|289.69|286.79|289.62|286.72|289.69|286.79|289.56|286.66|27
1646904680000|2022-03-10 09:31:20|289.61|286.71|289.6|286.7|289.61|286.71|289.55|286.65|18
1646904690000|2022-03-10 09:31:30|289.61|286.71|289.64|286.74|289.65|286.75|289.6|286.7|11
1646904700000|2022-03-10 09:31:40|289.63|286.73|289.61|286.71|289.65|286.75|289.6|286.7|14
1646904710000|2022-03-10 09:31:50|289.6|286.7|289.59|286.69|289.6|286.7|289.57|286.67|7
1646904720000|2022-03-10 09:32:00|289.58|286.68|289.58|286.68|289.59|286.69|289.55|286.65|9
1646904730000|2022-03-10 09:32:10|289.59|286.69|289.56|286.66|289.59|286.69|289.56|286.66|9
1646904740000|2022-03-10 09:32:20|289.58|286.68|289.58|286.68|289.59|286.69|289.55|286.65|17
1646904750000|2022-03-10 09:32:30|289.57|286.67|289.69|286.79|289.69|286.79|289.57|286.67|21
1646904760000|2022-03-10 09:32:40|289.68|286.78|289.67|286.77|289.69|286.79|289.67|286.77|10
1646904770000|2022-03-10 09:32:50|289.68|286.78|289.68|286.78|289.68|286.78|289.67|286.77|5
1646904780000|2022-03-10 09:33:00|289.66|286.76|289.65|286.75|289.67|286.77|289.65|286.75|4
1646904790000|2022-03-10 09:33:10|289.66|286.76|289.71|286.81|289.71|286.81|289.65|286.75|13
1646904800000|2022-03-10 09:33:20|289.72|286.82|289.95|287.05|289.96|287.06|289.72|286.82|24
1646904810000|2022-03-10 09:33:30|289.96|287.06|289.97|287.07|289.97|287.07|289.96|287.06|4
1646904820000|2022-03-10 09:33:40|289.98|287.08|290.05|287.15|290.06|287.16|289.96|287.06|16
1646904830000|2022-03-10 09:33:50|290|287.1|290.39|287.49|290.39|287.49|289.99|287.09|27
1646904840000|2022-03-10 09:34:00|290.38|287.48|290.41|287.51|290.42|287.52|290.37|287.47|17
1646904850000|2022-03-10 09:34:10|290.4|287.5|290.55|287.65|290.56|287.66|290.4|287.5|13
1646904860000|2022-03-10 09:34:20|290.56|287.66|290.55|287.65|290.57|287.67|290.54|287.64|8
1646904870000|2022-03-10 09:34:30|290.56|287.66|290.54|287.64|290.58|287.68|290.54|287.64|11
1646904880000|2022-03-10 09:34:40|290.52|287.62|290.45|287.55|290.52|287.62|290.41|287.51|25
1646904890000|2022-03-10 09:34:50|290.43|287.53|290.53|287.63|290.57|287.67|290.4|287.5|16
1646904900000|2022-03-10 09:35:00|290.57|287.67|290.53|287.63|290.57|287.67|290.51|287.61|18
1646904910000|2022-03-10 09:35:10|290.52|287.62|290.47|287.57|290.52|287.62|290.43|287.53|24
1646904920000|2022-03-10 09:35:20|290.46|287.56|290.41|287.51|290.46|287.56|290.4|287.5|15
1646904930000|2022-03-10 09:35:30|290.4|287.5|290.41|287.51|290.41|287.51|290.4|287.5|2
1646904940000|2022-03-10 09:35:40|290.42|287.52|290.43|287.53|290.43|287.53|290.41|287.51|4
1646904950000|2022-03-10 09:35:50|290.44|287.54|290.48|287.58|290.48|287.58|290.44|287.54|8
1646904960000|2022-03-10 09:36:00|290.51|287.61|290.4|287.5|290.53|287.63|290.4|287.5|20
1646904970000|2022-03-10 09:36:10|290.44|287.54|290.44|287.54|290.47|287.57|290.4|287.5|16
1646904980000|2022-03-10 09:36:20|290.45|287.55|290.52|287.62|290.52|287.62|290.45|287.55|12
1646904990000|2022-03-10 09:36:30|290.51|287.61|290.48|287.58|290.53|287.63|290.48|287.58|18
1646905000000|2022-03-10 09:36:40|290.51|287.61|290.49|287.59|290.51|287.61|290.48|287.58|8
1646905010000|2022-03-10 09:36:50|290.5|287.6|290.5|287.6|290.51|287.61|290.49|287.59|7
1646905020000|2022-03-10 09:37:00|290.51|287.61|290.54|287.64|290.55|287.65|290.5|287.6|11
1646905030000|2022-03-10 09:37:10|290.52|287.62|290.52|287.62|290.54|287.64|290.51|287.61|6
1646905050000|2022-03-10 09:37:30|290.53|287.63|290.52|287.62|290.53|287.63|290.51|287.61|4
1646905060000|2022-03-10 09:37:40|290.51|287.61|290.53|287.63|290.55|287.65|290.5|287.6|11
1646905070000|2022-03-10 09:37:50|290.54|287.64|290.56|287.66|290.56|287.66|290.53|287.63|11
1646905080000|2022-03-10 09:38:00|290.58|287.68|290.64|287.74|290.65|287.75|290.58|287.68|19
1646905090000|2022-03-10 09:38:10|290.65|287.75|290.93|288.03|290.97|288.07|290.64|287.74|28
1646905100000|2022-03-10 09:38:20|290.92|288.02|291.03|288.13|291.08|288.18|290.92|288.02|27
1646905110000|2022-03-10 09:38:30|291.04|288.14|291.04|288.14|291.04|288.14|291.04|288.14|1
1646905120000|2022-03-10 09:38:40|291.03|288.13|291.01|288.11|291.03|288.13|291|288.1|6
1646905130000|2022-03-10 09:38:50|291.04|288.14|291.06|288.16|291.06|288.16|291.04|288.14|7
1646905140000|2022-03-10 09:39:00|291.07|288.17|291.09|288.19|291.09|288.19|291.07|288.17|5
1646905160000|2022-03-10 09:39:20|291.1|288.2|291.26|288.36|291.29|288.39|291.09|288.19|21
1646905170000|2022-03-10 09:39:30|291.25|288.35|291.3|288.4|291.3|288.4|291.25|288.35|8
1646905180000|2022-03-10 09:39:40|291.31|288.41|291.37|288.47|291.38|288.48|291.31|288.41|15
1646905190000|2022-03-10 09:39:50|291.38|288.48|291.35|288.45|291.4|288.5|291.35|288.45|9
1646905200000|2022-03-10 09:40:00|291.36|288.46|291.42|288.52|291.44|288.54|291.36|288.46|14
1646905210000|2022-03-10 09:40:10|291.41|288.51|291.37|288.47|291.43|288.53|291.37|288.47|19
1646905220000|2022-03-10 09:40:20|291.38|288.48|291.22|288.32|291.4|288.5|291.22|288.32|23
1646905230000|2022-03-10 09:40:30|291.23|288.33|291.23|288.33|291.24|288.34|291.23|288.33|5
1646905240000|2022-03-10 09:40:40|291.22|288.32|291.23|288.33|291.23|288.33|291.22|288.32|2
1646905250000|2022-03-10 09:40:50|291.22|288.32|291.24|288.34|291.25|288.35|291.22|288.32|10
1646905260000|2022-03-10 09:41:00|291.25|288.35|291.25|288.35|291.26|288.36|291.24|288.34|6
1646905270000|2022-03-10 09:41:10|291.24|288.34|291.29|288.39|291.32|288.42|291.24|288.34|7
1646905280000|2022-03-10 09:41:20|291.31|288.41|291.32|288.42|291.34|288.44|291.31|288.41|12
1646905290000|2022-03-10 09:41:30|291.33|288.43|291.31|288.41|291.33|288.43|291.29|288.39|12
1646905300000|2022-03-10 09:41:40|291.32|288.42|291.37|288.47|291.38|288.48|291.31|288.41|8
1646905310000|2022-03-10 09:41:50|291.36|288.46|291.32|288.42|291.36|288.46|291.3|288.4|9
1646905320000|2022-03-10 09:42:00|291.33|288.43|291.32|288.42|291.33|288.43|291.31|288.41|8
1646905330000|2022-03-10 09:42:10|291.31|288.41|291.31|288.41|291.32|288.42|291.31|288.41|7
1646905340000|2022-03-10 09:42:20|291.32|288.42|291.32|288.42|291.33|288.43|291.31|288.41|7
1646905350000|2022-03-10 09:42:30|291.33|288.43|291.33|288.43|291.35|288.45|291.32|288.42|8
1646905360000|2022-03-10 09:42:40|291.34|288.44|291.37|288.47|291.37|288.47|291.33|288.43|9
1646905370000|2022-03-10 09:42:50|291.36|288.46|291.35|288.45|291.37|288.47|291.35|288.45|10
1646905380000|2022-03-10 09:43:00|291.36|288.46|291.36|288.46|291.36|288.46|291.36|288.46|1
1646905390000|2022-03-10 09:43:10|291.37|288.47|291.34|288.44|291.37|288.47|291.34|288.44|6
1646905400000|2022-03-10 09:43:20|291.31|288.41|291.27|288.37|291.32|288.42|291.27|288.37|12
1646905410000|2022-03-10 09:43:30|291.28|288.38|291.24|288.34|291.28|288.38|291.24|288.34|11
1646905420000|2022-03-10 09:43:40|291.23|288.33|291.21|288.31|291.23|288.33|291.2|288.3|6
1646905430000|2022-03-10 09:43:50|291.19|288.29|291.2|288.3|291.21|288.31|291.19|288.29|10
1646905440000|2022-03-10 09:44:00|291.21|288.31|291.28|288.38|291.28|288.38|291.2|288.3|9
1646905450000|2022-03-10 09:44:10|291.27|288.37|291.26|288.36|291.27|288.37|291.26|288.36|2
1646905460000|2022-03-10 09:44:20|291.24|288.34|291.26|288.36|291.27|288.37|291.24|288.34|5
1646905470000|2022-03-10 09:44:30|291.27|288.37|291.27|288.37|291.29|288.39|291.26|288.36|6
1646905480000|2022-03-10 09:44:40|291.29|288.39|291.27|288.37|291.29|288.39|291.27|288.37|3
1646905490000|2022-03-10 09:44:50|291.26|288.36|291.25|288.35|291.26|288.36|291.25|288.35|4
1646905500000|2022-03-10 09:45:00|291.26|288.36|291.28|288.38|291.28|288.38|291.26|288.36|2
1646905510000|2022-03-10 09:45:10|291.3|288.4|291.56|288.66|291.57|288.67|291.27|288.37|34
1646905520000|2022-03-10 09:45:20|291.57|288.67|291.55|288.65|291.61|288.71|291.55|288.65|20
1646905530000|2022-03-10 09:45:30|291.53|288.63|291.54|288.64|291.56|288.66|291.5|288.6|18
1646905540000|2022-03-10 09:45:40|291.55|288.65|291.51|288.61|291.57|288.67|291.5|288.6|14
1646905550000|2022-03-10 09:45:50|291.52|288.62|291.52|288.62|291.54|288.64|291.5|288.6|13
1646905560000|2022-03-10 09:46:00|291.53|288.63|291.55|288.65|291.56|288.66|291.51|288.61|8
1646905570000|2022-03-10 09:46:10|291.54|288.64|291.56|288.66|291.58|288.68|291.54|288.64|12
1646905580000|2022-03-10 09:46:20|291.54|288.64|291.57|288.67|291.57|288.67|291.54|288.64|6
1646905590000|2022-03-10 09:46:30|291.58|288.68|291.71|288.81|291.73|288.83|291.58|288.68|22
1646905600000|2022-03-10 09:46:40|291.72|288.82|291.67|288.77|291.72|288.82|291.65|288.75|17
1646905610000|2022-03-10 09:46:50|291.66|288.76|291.66|288.76|291.67|288.77|291.65|288.75|9
1646905620000|2022-03-10 09:47:00|291.65|288.75|291.7|288.8|291.7|288.8|291.65|288.75|5
1646905630000|2022-03-10 09:47:10|291.71|288.81|291.7|288.8|291.72|288.82|291.68|288.78|19
1646905640000|2022-03-10 09:47:20|291.68|288.78|291.66|288.76|291.68|288.78|291.65|288.75|7
1646905650000|2022-03-10 09:47:30|291.65|288.75|291.55|288.65|291.67|288.77|291.55|288.65|13
1646905660000|2022-03-10 09:47:40|291.54|288.64|291.51|288.61|291.55|288.65|291.51|288.61|3
1646905670000|2022-03-10 09:47:50|291.52|288.62|291.56|288.66|291.57|288.67|291.51|288.61|17
1646905680000|2022-03-10 09:48:00|291.57|288.67|291.53|288.63|291.58|288.68|291.53|288.63|16
1646905690000|2022-03-10 09:48:10|291.54|288.64|291.51|288.61|291.55|288.65|291.5|288.6|18
1646905700000|2022-03-10 09:48:20|291.53|288.63|291.36|288.46|291.53|288.63|291.36|288.46|14
1646905710000|2022-03-10 09:48:30|291.35|288.45|291.35|288.45|291.36|288.46|291.35|288.45|11
1646905720000|2022-03-10 09:48:40|291.36|288.46|291.36|288.46|291.36|288.46|291.32|288.42|13
1646905730000|2022-03-10 09:48:50|291.37|288.47|291.4|288.5|291.41|288.51|291.37|288.47|6
1646905770000|2022-03-10 09:49:30|291.39|288.49|291.4|288.5|291.4|288.5|291.39|288.49|2
1646905780000|2022-03-10 09:49:40|291.39|288.49|291.42|288.52|291.43|288.53|291.38|288.48|11
1646905790000|2022-03-10 09:49:50|291.41|288.51|291.41|288.51|291.42|288.52|291.41|288.51|3
1646905800000|2022-03-10 09:50:00|291.42|288.52|291.4|288.5|291.42|288.52|291.39|288.49|14
1646905810000|2022-03-10 09:50:10|291.41|288.51|291.41|288.51|291.42|288.52|291.41|288.51|5
1646905820000|2022-03-10 09:50:20|291.4|288.5|291.23|288.33|291.4|288.5|291.23|288.33|20
1646905830000|2022-03-10 09:50:30|291.24|288.34|291.13|288.23|291.24|288.34|291.13|288.23|17
1646905840000|2022-03-10 09:50:40|291.14|288.24|291.12|288.22|291.14|288.24|291.12|288.22|9
1646905850000|2022-03-10 09:50:50|291.11|288.21|291.08|288.18|291.12|288.22|291.08|288.18|14
1646905860000|2022-03-10 09:51:00|291.09|288.19|290.99|288.09|291.09|288.19|290.98|288.08|20
1646905870000|2022-03-10 09:51:10|291|288.1|290.99|288.09|291.01|288.11|290.99|288.09|10
1646905880000|2022-03-10 09:51:20|291|288.1|291.01|288.11|291.04|288.14|291|288.1|5
1646905890000|2022-03-10 09:51:30|291|288.1|290.99|288.09|291|288.1|290.98|288.08|8
1646905900000|2022-03-10 09:51:40|291.01|288.11|291.01|288.11|291.06|288.16|291|288.1|16
1646905910000|2022-03-10 09:51:50|291.02|288.12|291.01|288.11|291.02|288.12|291.01|288.11|4
1646905920000|2022-03-10 09:52:00|291|288.1|291.03|288.13|291.03|288.13|291|288.1|10
1646905930000|2022-03-10 09:52:10|291.02|288.12|291.1|288.2|291.1|288.2|291.02|288.12|10
1646905940000|2022-03-10 09:52:20|291.09|288.19|291.12|288.22|291.12|288.22|291.06|288.16|13
1646905950000|2022-03-10 09:52:30|291.13|288.23|291.14|288.24|291.15|288.25|291.12|288.22|7
1646905960000|2022-03-10 09:52:40|291.15|288.25|291.18|288.28|291.18|288.28|291.15|288.25|6
1646905970000|2022-03-10 09:52:50|291.19|288.29|291.27|288.37|291.29|288.39|291.19|288.29|14
1646905980000|2022-03-10 09:53:00|291.29|288.39|291.4|288.5|291.4|288.5|291.27|288.37|19
1646905990000|2022-03-10 09:53:10|291.37|288.47|291.36|288.46|291.41|288.51|291.3|288.4|29
1646906000000|2022-03-10 09:53:20|291.37|288.47|291.18|288.28|291.37|288.47|291.14|288.24|18
1646906010000|2022-03-10 09:53:30|291.14|288.24|291.12|288.22|291.22|288.32|291.12|288.22|20
1646906020000|2022-03-10 09:53:40|291.11|288.21|290.81|287.91|291.11|288.21|290.79|287.89|26
1646906030000|2022-03-10 09:53:50|290.79|287.89|290.73|287.83|290.79|287.89|290.73|287.83|10
1646906040000|2022-03-10 09:54:00|290.72|287.82|290.8|287.9|290.84|287.94|290.72|287.82|14
1646906050000|2022-03-10 09:54:10|290.79|287.89|290.7|287.8|290.79|287.89|290.7|287.8|10
1646906060000|2022-03-10 09:54:20|290.67|287.77|290.64|287.74|290.69|287.79|290.41|287.51|24
1646906070000|2022-03-10 09:54:30|290.61|287.71|290.71|287.81|290.72|287.82|290.61|287.71|20
1646906080000|2022-03-10 09:54:40|290.75|287.85|290.67|287.77|290.75|287.85|290.66|287.76|7
1646906090000|2022-03-10 09:54:50|290.66|287.76|290.58|287.68|290.68|287.78|290.58|287.68|18
1646906100000|2022-03-10 09:55:00|290.57|287.67|290.46|287.56|290.57|287.67|290.42|287.52|27
1646906110000|2022-03-10 09:55:10|290.44|287.54|290.51|287.61|290.51|287.61|290.44|287.54|22
1646906120000|2022-03-10 09:55:20|290.5|287.6|290.57|287.67|290.58|287.68|290.48|287.58|15
1646906130000|2022-03-10 09:55:30|290.58|287.68|290.61|287.71|290.61|287.71|290.54|287.64|20
1646906140000|2022-03-10 09:55:40|290.63|287.73|290.93|288.03|290.93|288.03|290.63|287.73|20
1646906150000|2022-03-10 09:55:50|290.91|288.01|291|288.1|291|288.1|290.91|288.01|19
1646906160000|2022-03-10 09:56:00|290.99|288.09|290.86|287.96|291|288.1|290.82|287.92|28
1646906170000|2022-03-10 09:56:10|290.87|287.97|290.87|287.97|290.9|288|290.84|287.94|13
1646906180000|2022-03-10 09:56:20|290.88|287.98|290.93|288.03|290.97|288.07|290.87|287.97|13
1646906190000|2022-03-10 09:56:30|290.95|288.05|290.83|287.93|290.95|288.05|290.83|287.93|19
1646906200000|2022-03-10 09:56:40|290.82|287.92|290.8|287.9|290.83|287.93|290.8|287.9|11
1646906210000|2022-03-10 09:56:50|290.74|287.84|290.77|287.87|290.79|287.89|290.72|287.82|8
1646906220000|2022-03-10 09:57:00|290.78|287.88|290.81|287.91|290.81|287.91|290.78|287.88|8
1646906230000|2022-03-10 09:57:10|290.77|287.87|290.63|287.73|290.81|287.91|290.63|287.73|21
1646906240000|2022-03-10 09:57:20|290.65|287.75|290.64|287.74|290.65|287.75|290.6|287.7|19
1646906250000|2022-03-10 09:57:30|290.65|287.75|290.63|287.73|290.65|287.75|290.62|287.72|8
1646906260000|2022-03-10 09:57:40|290.66|287.76|290.56|287.66|290.66|287.76|290.56|287.66|15
1646906270000|2022-03-10 09:57:50|290.55|287.65|290.56|287.66|290.56|287.66|290.53|287.63|8
1646906280000|2022-03-10 09:58:00|290.55|287.65|290.58|287.68|290.58|287.68|290.54|287.64|10
1646906290000|2022-03-10 09:58:10|290.56|287.66|290.55|287.65|290.59|287.69|290.55|287.65|15
1646906300000|2022-03-10 09:58:20|290.56|287.66|290.53|287.63|290.58|287.68|290.53|287.63|10
1646906310000|2022-03-10 09:58:30|290.54|287.64|290.54|287.64|290.55|287.65|290.53|287.63|10
1646906320000|2022-03-10 09:58:40|290.55|287.65|290.54|287.64|290.56|287.66|290.52|287.62|9
1646906330000|2022-03-10 09:58:50|290.53|287.63|290.54|287.64|290.55|287.65|290.53|287.63|4
1646906340000|2022-03-10 09:59:00|290.53|287.63|290.58|287.68|290.58|287.68|290.53|287.63|5
1646906350000|2022-03-10 09:59:10|290.57|287.67|290.63|287.73|290.64|287.74|290.56|287.66|16
1646906360000|2022-03-10 09:59:20|290.62|287.72|290.62|287.72|290.63|287.73|290.62|287.72|3
1646906380000|2022-03-10 09:59:40|290.63|287.73|290.62|287.72|290.63|287.73|290.62|287.72|6
1646906390000|2022-03-10 09:59:50|290.61|287.71|290.52|287.62|290.61|287.71|290.51|287.61|12
1646906400000|2022-03-10 10:00:00|290.51|287.61|290.06|287.16|290.51|287.61|290.06|287.16|25
1646906410000|2022-03-10 10:00:10|290.05|287.15|289.98|287.08|290.05|287.15|289.93|287.03|24
1646906420000|2022-03-10 10:00:20|289.99|287.09|290.13|287.23|290.13|287.23|289.99|287.09|16
1646906430000|2022-03-10 10:00:30|290.16|287.26|290.23|287.33|290.23|287.33|290.15|287.25|12
1646906440000|2022-03-10 10:00:40|290.2|287.3|290.26|287.36|290.26|287.36|290.2|287.3|10
1646906450000|2022-03-10 10:00:50|290.27|287.37|290.25|287.35|290.3|287.4|290.24|287.34|11
1646906460000|2022-03-10 10:01:00|290.26|287.36|290.28|287.38|290.31|287.41|290.26|287.36|7
1646906470000|2022-03-10 10:01:10|290.27|287.37|290.28|287.38|290.28|287.38|290.27|287.37|2
1646906480000|2022-03-10 10:01:20|290.27|287.37|290.29|287.39|290.33|287.43|290.27|287.37|12
1646906490000|2022-03-10 10:01:30|290.3|287.4|290.28|287.38|290.32|287.42|290.28|287.38|11
1646906500000|2022-03-10 10:01:40|290.29|287.39|290.13|287.23|290.32|287.42|290.12|287.22|24
1646906510000|2022-03-10 10:01:50|290.15|287.25|290.1|287.2|290.15|287.25|290.07|287.17|12
1646906520000|2022-03-10 10:02:00|290.09|287.19|290.09|287.19|290.09|287.19|290.08|287.18|5
1646906530000|2022-03-10 10:02:10|290.08|287.18|289.91|287.01|290.09|287.19|289.9|287|15
1646906540000|2022-03-10 10:02:20|289.92|287.02|289.99|287.09|290|287.1|289.91|287.01|12
1646906550000|2022-03-10 10:02:30|289.98|287.08|289.98|287.08|289.99|287.09|289.98|287.08|3
1646906570000|2022-03-10 10:02:50|289.99|287.09|289.98|287.08|289.99|287.09|289.97|287.07|4
1646906580000|2022-03-10 10:03:00|289.97|287.07|289.88|286.98|289.97|287.07|289.88|286.98|16
1646906590000|2022-03-10 10:03:10|289.87|286.97|289.63|286.73|289.87|286.97|289.6|286.7|29
1646906600000|2022-03-10 10:03:20|289.65|286.75|289.67|286.77|289.67|286.77|289.5|286.6|25
1646906610000|2022-03-10 10:03:30|289.68|286.78|289.8|286.9|289.85|286.95|289.68|286.78|20
1646906620000|2022-03-10 10:03:40|289.82|286.92|289.85|286.95|289.86|286.96|289.8|286.9|20
1646906630000|2022-03-10 10:03:50|289.84|286.94|290|287.1|290.01|287.11|289.84|286.94|15
1646906640000|2022-03-10 10:04:00|290.05|287.15|290.06|287.16|290.08|287.18|290.04|287.14|10
1646906650000|2022-03-10 10:04:10|290.07|287.17|289.94|287.04|290.07|287.17|289.94|287.04|15
1646906660000|2022-03-10 10:04:20|289.97|287.07|290.01|287.11|290.04|287.14|289.96|287.06|12
1646906670000|2022-03-10 10:04:30|290.02|287.12|290.03|287.13|290.05|287.15|290.02|287.12|9
1646906680000|2022-03-10 10:04:40|290.05|287.15|290.03|287.13|290.05|287.15|289.96|287.06|17
1646906690000|2022-03-10 10:04:50|290.02|287.12|290.03|287.13|290.03|287.13|290.02|287.12|2
1646906700000|2022-03-10 10:05:00|290.02|287.12|289.95|287.05|290.02|287.12|289.94|287.04|9
1646906710000|2022-03-10 10:05:10|289.94|287.04|289.87|286.97|289.94|287.04|289.86|286.96|10
1646906720000|2022-03-10 10:05:20|289.88|286.98|289.88|286.98|289.88|286.98|289.87|286.97|7
1646906730000|2022-03-10 10:05:30|289.87|286.97|289.87|286.97|289.87|286.97|289.87|286.97|1
1646906740000|2022-03-10 10:05:40|289.88|286.98|290.04|287.14|290.07|287.17|289.88|286.98|18
1646906750000|2022-03-10 10:05:50|290.05|287.15|290.04|287.14|290.05|287.15|290.03|287.13|4
1646906760000|2022-03-10 10:06:00|290.03|287.13|290.03|287.13|290.04|287.14|290.01|287.11|8
1646906770000|2022-03-10 10:06:10|290.02|287.12|290.03|287.13|290.03|287.13|290.02|287.12|4
1646906780000|2022-03-10 10:06:20|290.02|287.12|290.03|287.13|290.03|287.13|290.02|287.12|2
1646906790000|2022-03-10 10:06:30|290.05|287.15|290.15|287.25|290.15|287.25|290.05|287.15|16
1646906800000|2022-03-10 10:06:40|290.14|287.24|290.12|287.22|290.16|287.26|290.12|287.22|12
1646906810000|2022-03-10 10:06:50|290.11|287.21|290.12|287.22|290.15|287.25|290.1|287.2|10
1646906820000|2022-03-10 10:07:00|290.11|287.21|290.11|287.21|290.12|287.22|290.06|287.16|18
1646906830000|2022-03-10 10:07:10|290.1|287.2|290.08|287.18|290.11|287.21|290.08|287.18|15
1646906840000|2022-03-10 10:07:20|290.09|287.19|290.16|287.26|290.16|287.26|290.07|287.17|18
1646906850000|2022-03-10 10:07:30|290.13|287.23|290.14|287.24|290.16|287.26|290.12|287.22|15
1646906860000|2022-03-10 10:07:40|290.13|287.23|290.16|287.26|290.18|287.28|290.13|287.23|6
1646906870000|2022-03-10 10:07:50|290.18|287.28|290.19|287.29|290.19|287.29|290.15|287.25|5
1646906880000|2022-03-10 10:08:00|290.16|287.26|290.16|287.26|290.19|287.29|290.16|287.26|6
1646906890000|2022-03-10 10:08:10|290.17|287.27|290.16|287.26|290.17|287.27|290.14|287.24|7
1646906900000|2022-03-10 10:08:20|290.15|287.25|290.22|287.32|290.22|287.32|290.15|287.25|10
1646906910000|2022-03-10 10:08:30|290.21|287.31|290.22|287.32|290.25|287.35|290.2|287.3|12
1646906920000|2022-03-10 10:08:40|290.21|287.31|290.18|287.28|290.26|287.36|290.18|287.28|9
1646906930000|2022-03-10 10:08:50|290.17|287.27|289.85|286.95|290.17|287.27|289.83|286.93|18
1646906940000|2022-03-10 10:09:00|289.86|286.96|289.89|286.99|289.9|287|289.86|286.96|9
1646906950000|2022-03-10 10:09:10|289.88|286.98|289.86|286.96|289.89|286.99|289.85|286.95|5
1646906960000|2022-03-10 10:09:20|289.85|286.95|289.86|286.96|289.87|286.97|289.84|286.94|12
1646906970000|2022-03-10 10:09:30|289.85|286.95|289.87|286.97|289.94|287.04|289.85|286.95|19
1646906980000|2022-03-10 10:09:40|289.85|286.95|289.89|286.99|289.9|287|289.85|286.95|13
1646906990000|2022-03-10 10:09:50|289.88|286.98|289.9|287|289.91|287.01|289.85|286.95|14
1646907000000|2022-03-10 10:10:00|289.89|286.99|289.85|286.95|289.89|286.99|289.84|286.94|10
1646907010000|2022-03-10 10:10:10|289.86|286.96|289.85|286.95|289.86|286.96|289.84|286.94|7
1646907020000|2022-03-10 10:10:20|289.86|286.96|289.85|286.95|289.86|286.96|289.85|286.95|2
1646907030000|2022-03-10 10:10:30|289.86|286.96|289.83|286.93|289.86|286.96|289.81|286.91|18
1646907040000|2022-03-10 10:10:40|289.8|286.9|289.8|286.9|289.8|286.9|289.8|286.9|1
1646907050000|2022-03-10 10:10:50|289.82|286.92|289.91|287.01|289.93|287.03|289.82|286.92|11
1646907060000|2022-03-10 10:11:00|289.9|287|289.92|287.02|289.92|287.02|289.83|286.93|17
1646907070000|2022-03-10 10:11:10|289.93|287.03|289.88|286.98|289.93|287.03|289.88|286.98|7
1646907080000|2022-03-10 10:11:20|289.85|286.95|289.86|286.96|289.86|286.96|289.83|286.93|11
1646907090000|2022-03-10 10:11:30|289.85|286.95|289.87|286.97|289.9|287|289.85|286.95|6
1646907100000|2022-03-10 10:11:40|289.86|286.96|289.87|286.97|289.9|287|289.86|286.96|11
1646907110000|2022-03-10 10:11:50|289.86|286.96|289.86|286.96|289.86|286.96|289.84|286.94|5
1646907120000|2022-03-10 10:12:00|289.87|286.97|289.82|286.92|289.87|286.97|289.82|286.92|6
1646907130000|2022-03-10 10:12:10|289.8|286.9|289.85|286.95|289.85|286.95|289.8|286.9|11
1646907140000|2022-03-10 10:12:20|289.84|286.94|289.81|286.91|289.85|286.95|289.8|286.9|9
1646907150000|2022-03-10 10:12:30|289.82|286.92|289.92|287.02|289.92|287.02|289.82|286.92|12
1646907160000|2022-03-10 10:12:40|289.91|287.01|289.92|287.02|289.92|287.02|289.91|287.01|6
1646907170000|2022-03-10 10:12:50|289.94|287.04|289.92|287.02|289.94|287.04|289.92|287.02|2
1646907190000|2022-03-10 10:13:10|289.93|287.03|289.93|287.03|289.94|287.04|289.93|287.03|5
1646907200000|2022-03-10 10:13:20|289.94|287.04|289.93|287.03|289.94|287.04|289.93|287.03|2
1646907210000|2022-03-10 10:13:30|289.94|287.04|289.88|286.98|289.94|287.04|289.88|286.98|7
1646907220000|2022-03-10 10:13:40|289.87|286.97|290.08|287.18|290.08|287.18|289.86|286.96|21
1646907230000|2022-03-10 10:13:50|290.09|287.19|290.22|287.32|290.23|287.33|290.09|287.19|10
1646907240000|2022-03-10 10:14:00|290.26|287.36|290.2|287.3|290.27|287.37|290.19|287.29|18
1646907250000|2022-03-10 10:14:10|290.22|287.32|290.2|287.3|290.22|287.32|290.14|287.24|14
1646907260000|2022-03-10 10:14:20|290.18|287.28|290.21|287.31|290.21|287.31|290.18|287.28|11
1646907270000|2022-03-10 10:14:30|290.2|287.3|290.26|287.36|290.26|287.36|290.19|287.29|8
1646907280000|2022-03-10 10:14:40|290.27|287.37|290.26|287.36|290.28|287.38|290.21|287.31|20
1646907290000|2022-03-10 10:14:50|290.27|287.37|290.29|287.39|290.3|287.4|290.26|287.36|9
1646907300000|2022-03-10 10:15:00|290.27|287.37|290.23|287.33|290.28|287.38|290.22|287.32|13
1646907310000|2022-03-10 10:15:10|290.25|287.35|290.26|287.36|290.3|287.4|290.23|287.33|13
1646907320000|2022-03-10 10:15:20|290.28|287.38|290.14|287.24|290.28|287.38|290.14|287.24|18
1646907330000|2022-03-10 10:15:30|290.18|287.28|290.25|287.35|290.25|287.35|290.18|287.28|23
1646907340000|2022-03-10 10:15:40|290.23|287.33|290.37|287.47|290.39|287.49|290.23|287.33|17
1646907350000|2022-03-10 10:15:50|290.35|287.45|290.27|287.37|290.35|287.45|290.27|287.37|15
1646907360000|2022-03-10 10:16:00|290.28|287.38|290.31|287.41|290.31|287.41|290.25|287.35|11
1646907370000|2022-03-10 10:16:10|290.3|287.4|290.28|287.38|290.31|287.41|290.26|287.36|14
1646907380000|2022-03-10 10:16:20|290.26|287.36|290.22|287.32|290.27|287.37|290.21|287.31|16
1646907390000|2022-03-10 10:16:30|290.21|287.31|290.22|287.32|290.22|287.32|290.21|287.31|2
1646907400000|2022-03-10 10:16:40|290.21|287.31|290.09|287.19|290.21|287.31|290.09|287.19|12
1646907410000|2022-03-10 10:16:50|290.08|287.18|289.97|287.07|290.12|287.22|289.97|287.07|19
1646907420000|2022-03-10 10:17:00|289.95|287.05|289.86|286.96|289.95|287.05|289.84|286.94|25
1646907430000|2022-03-10 10:17:10|289.87|286.97|289.77|286.87|289.87|286.97|289.76|286.86|24
1646907440000|2022-03-10 10:17:20|289.76|286.86|289.78|286.88|289.78|286.88|289.76|286.86|9
1646907450000|2022-03-10 10:17:30|289.77|286.87|289.76|286.86|289.79|286.89|289.75|286.85|10
1646907460000|2022-03-10 10:17:40|289.75|286.85|289.76|286.86|289.78|286.88|289.74|286.84|5
1646907470000|2022-03-10 10:17:50|289.77|286.87|289.76|286.86|289.78|286.88|289.72|286.82|10
1646907480000|2022-03-10 10:18:00|289.77|286.87|289.74|286.84|289.79|286.89|289.74|286.84|18
1646907490000|2022-03-10 10:18:10|289.75|286.85|289.75|286.85|289.76|286.86|289.74|286.84|5
1646907500000|2022-03-10 10:18:20|289.73|286.83|289.58|286.68|289.73|286.83|289.54|286.64|14
1646907510000|2022-03-10 10:18:30|289.61|286.71|289.53|286.63|289.67|286.77|289.53|286.63|13
1646907520000|2022-03-10 10:18:40|289.51|286.61|289.53|286.63|289.53|286.63|289.47|286.57|16
1646907530000|2022-03-10 10:18:50|289.54|286.64|289.55|286.65|289.55|286.65|289.52|286.62|8
1646907540000|2022-03-10 10:19:00|289.57|286.67|289.74|286.84|289.74|286.84|289.57|286.67|23
1646907550000|2022-03-10 10:19:10|289.76|286.86|289.78|286.88|289.79|286.89|289.74|286.84|8
1646907560000|2022-03-10 10:19:20|289.77|286.87|289.75|286.85|289.77|286.87|289.72|286.82|17
1646907570000|2022-03-10 10:19:30|289.73|286.83|289.75|286.85|289.76|286.86|289.73|286.83|9
1646907580000|2022-03-10 10:19:40|289.76|286.86|289.83|286.93|289.83|286.93|289.75|286.85|11
1646907590000|2022-03-10 10:19:50|289.84|286.94|289.83|286.93|289.87|286.97|289.83|286.93|6
1646907600000|2022-03-10 10:20:00|289.82|286.92|289.77|286.87|289.83|286.93|289.76|286.86|20
1646907610000|2022-03-10 10:20:10|289.76|286.86|289.66|286.76|289.78|286.88|289.65|286.75|15
1646907620000|2022-03-10 10:20:20|289.63|286.73|289.67|286.77|289.71|286.81|289.63|286.73|12
1646907630000|2022-03-10 10:20:30|289.66|286.76|289.7|286.8|289.72|286.82|289.65|286.75|9
1646907640000|2022-03-10 10:20:40|289.69|286.79|289.68|286.78|289.69|286.79|289.67|286.77|4
1646907650000|2022-03-10 10:20:50|289.69|286.79|289.73|286.83|289.75|286.85|289.68|286.78|19
1646907660000|2022-03-10 10:21:00|289.74|286.84|289.88|286.98|289.91|287.01|289.74|286.84|17
1646907670000|2022-03-10 10:21:10|289.93|287.03|290.01|287.11|290.02|287.12|289.93|287.03|11
1646907680000|2022-03-10 10:21:20|290.02|287.12|289.87|286.97|290.02|287.12|289.86|286.96|24
1646907690000|2022-03-10 10:21:30|289.84|286.94|289.81|286.91|289.87|286.97|289.8|286.9|11
1646907700000|2022-03-10 10:21:40|289.83|286.93|289.84|286.94|289.84|286.94|289.83|286.93|2
1646907710000|2022-03-10 10:21:50|289.82|286.92|289.84|286.94|289.84|286.94|289.82|286.92|6
1646907720000|2022-03-10 10:22:00|289.85|286.95|289.85|286.95|289.85|286.95|289.84|286.94|3
1646907730000|2022-03-10 10:22:10|289.84|286.94|289.84|286.94|289.84|286.94|289.83|286.93|3
1646907740000|2022-03-10 10:22:20|289.83|286.93|289.83|286.93|289.84|286.94|289.83|286.93|5
1646907750000|2022-03-10 10:22:30|289.84|286.94|289.85|286.95|289.87|286.97|289.84|286.94|4
1646907760000|2022-03-10 10:22:40|289.83|286.93|289.83|286.93|289.87|286.97|289.82|286.92|9
1646907770000|2022-03-10 10:22:50|289.85|286.95|289.84|286.94|289.85|286.95|289.82|286.92|7
1646907780000|2022-03-10 10:23:00|289.85|286.95|289.85|286.95|289.86|286.96|289.82|286.92|12
1646907790000|2022-03-10 10:23:10|289.82|286.92|289.89|286.99|289.9|287|289.82|286.92|22
1646907800000|2022-03-10 10:23:20|289.9|287|289.89|286.99|289.9|287|289.87|286.97|8
1646907810000|2022-03-10 10:23:30|289.88|286.98|289.91|287.01|289.91|287.01|289.88|286.98|14
1646907820000|2022-03-10 10:23:40|289.92|287.02|289.97|287.07|289.98|287.08|289.92|287.02|11
1646907830000|2022-03-10 10:23:50|289.98|287.08|289.98|287.08|289.98|287.08|289.97|287.07|5
1646907840000|2022-03-10 10:24:00|289.97|287.07|290.01|287.11|290.03|287.13|289.97|287.07|9
1646907850000|2022-03-10 10:24:10|290.02|287.12|290.02|287.12|290.02|287.12|290.02|287.12|1
1646907860000|2022-03-10 10:24:20|290.04|287.14|290.05|287.15|290.05|287.15|290.04|287.14|2
1646907870000|2022-03-10 10:24:30|290.06|287.16|290.05|287.15|290.07|287.17|290.02|287.12|8
1646907880000|2022-03-10 10:24:40|290.06|287.16|290.03|287.13|290.07|287.17|290.02|287.12|9
1646907890000|2022-03-10 10:24:50|290.04|287.14|290.02|287.12|290.04|287.14|290.02|287.12|2
1646907900000|2022-03-10 10:25:00|290.01|287.11|290.02|287.12|290.02|287.12|290.01|287.11|2
1646907910000|2022-03-10 10:25:10|290.01|287.11|290.06|287.16|290.06|287.16|290.01|287.11|6
1646907920000|2022-03-10 10:25:20|290.07|287.17|290.06|287.16|290.08|287.18|290.05|287.15|7
1646907930000|2022-03-10 10:25:30|290.05|287.15|290.07|287.17|290.08|287.18|290.05|287.15|9
1646907940000|2022-03-10 10:25:40|290.08|287.18|290.07|287.17|290.11|287.21|290.07|287.17|5
1646907950000|2022-03-10 10:25:50|290.09|287.19|290.08|287.18|290.09|287.19|290.08|287.18|2
1646907960000|2022-03-10 10:26:00|290.07|287.17|290.09|287.19|290.12|287.22|290.06|287.16|18
1646907970000|2022-03-10 10:26:10|290.1|287.2|290.09|287.19|290.1|287.2|290.09|287.19|4
1646907980000|2022-03-10 10:26:20|290.1|287.2|290.21|287.31|290.21|287.31|290.1|287.2|14
1646907990000|2022-03-10 10:26:30|290.23|287.33|290.21|287.31|290.24|287.34|290.21|287.31|8
1646908000000|2022-03-10 10:26:40|290.23|287.33|290.22|287.32|290.25|287.35|290.2|287.3|8
1646908010000|2022-03-10 10:26:50|290.21|287.31|290.12|287.22|290.25|287.35|290.11|287.21|21
1646908020000|2022-03-10 10:27:00|290.1|287.2|290.21|287.31|290.22|287.32|290.09|287.19|14
1646908030000|2022-03-10 10:27:10|290.22|287.32|290.26|287.36|290.26|287.36|290.2|287.3|8
1646908040000|2022-03-10 10:27:20|290.25|287.35|290.22|287.32|290.27|287.37|290.2|287.3|13
1646908050000|2022-03-10 10:27:30|290.2|287.3|290.12|287.22|290.2|287.3|290.12|287.22|9
1646908060000|2022-03-10 10:27:40|290.13|287.23|290.17|287.27|290.18|287.28|290.13|287.23|4
1646908070000|2022-03-10 10:27:50|290.16|287.26|290.16|287.26|290.16|287.26|290.14|287.24|3
1646908080000|2022-03-10 10:28:00|290.18|287.28|290.17|287.27|290.18|287.28|290.17|287.27|4
1646908090000|2022-03-10 10:28:10|290.18|287.28|290.24|287.34|290.24|287.34|290.18|287.28|12
1646908100000|2022-03-10 10:28:20|290.22|287.32|290.2|287.3|290.23|287.33|290.2|287.3|16
1646908110000|2022-03-10 10:28:30|290.22|287.32|290.14|287.24|290.22|287.32|290.12|287.22|24
1646908120000|2022-03-10 10:28:40|290.15|287.25|290.15|287.25|290.15|287.25|290.12|287.22|7
1646908130000|2022-03-10 10:28:50|290.17|287.27|290.17|287.27|290.19|287.29|290.15|287.25|7
1646908140000|2022-03-10 10:29:00|290.18|287.28|290.21|287.31|290.21|287.31|290.17|287.27|6
1646908150000|2022-03-10 10:29:10|290.22|287.32|290.25|287.35|290.27|287.37|290.22|287.32|10
1646908160000|2022-03-10 10:29:20|290.26|287.36|290.23|287.33|290.27|287.37|290.23|287.33|10
1646908170000|2022-03-10 10:29:30|290.24|287.34|290.24|287.34|290.27|287.37|290.23|287.33|8
1646908180000|2022-03-10 10:29:40|290.25|287.35|290.25|287.35|290.25|287.35|290.23|287.33|7
1646908190000|2022-03-10 10:29:50|290.24|287.34|290.25|287.35|290.26|287.36|290.24|287.34|6
1646908200000|2022-03-10 10:30:00|290.26|287.36|290.19|287.29|290.27|287.37|290.19|287.29|10
1646908210000|2022-03-10 10:30:10|290.18|287.28|290.04|287.14|290.18|287.28|290.04|287.14|9
1646908220000|2022-03-10 10:30:20|290.03|287.13|290.08|287.18|290.08|287.18|289.98|287.08|14
1646908230000|2022-03-10 10:30:30|290.07|287.17|290.05|287.15|290.07|287.17|290.04|287.14|11
1646908240000|2022-03-10 10:30:40|290.04|287.14|290.03|287.13|290.06|287.16|290.03|287.13|12
1646908250000|2022-03-10 10:30:50|290.02|287.12|290|287.1|290.03|287.13|290|287.1|11
1646908260000|2022-03-10 10:31:00|289.97|287.07|289.77|286.87|289.97|287.07|289.76|286.86|25
1646908270000|2022-03-10 10:31:10|289.76|286.86|289.77|286.87|289.81|286.91|289.76|286.86|15
1646908280000|2022-03-10 10:31:20|289.78|286.88|289.77|286.87|289.78|286.88|289.77|286.87|4
1646908290000|2022-03-10 10:31:30|289.78|286.88|289.79|286.89|289.82|286.92|289.77|286.87|14
1646908300000|2022-03-10 10:31:40|289.78|286.88|289.83|286.93|289.86|286.96|289.78|286.88|12
1646908310000|2022-03-10 10:31:50|289.84|286.94|289.86|286.96|289.86|286.96|289.83|286.93|8
1646908330000|2022-03-10 10:32:10|289.83|286.93|289.76|286.86|289.86|286.96|289.76|286.86|19
1646908340000|2022-03-10 10:32:20|289.73|286.83|289.73|286.83|289.73|286.83|289.54|286.64|31
1646908350000|2022-03-10 10:32:30|289.72|286.82|289.98|287.08|290.01|287.11|289.71|286.81|32
1646908360000|2022-03-10 10:32:40|289.99|287.09|290.01|287.11|290.01|287.11|289.96|287.06|13
1646908370000|2022-03-10 10:32:50|290.02|287.12|289.99|287.09|290.02|287.12|289.99|287.09|7
1646908380000|2022-03-10 10:33:00|290.01|287.11|290.01|287.11|290.02|287.12|290.01|287.11|3
1646908390000|2022-03-10 10:33:10|290.04|287.14|290.08|287.18|290.08|287.18|290.03|287.13|5
1646908400000|2022-03-10 10:33:20|290.09|287.19|290.27|287.37|290.27|287.37|290.09|287.19|14
1646908410000|2022-03-10 10:33:30|290.28|287.38|290.29|287.39|290.29|287.39|290.28|287.38|2
1646908420000|2022-03-10 10:33:40|290.27|287.37|290.24|287.34|290.27|287.37|290.23|287.33|7
1646908430000|2022-03-10 10:33:50|290.2|287.3|290.26|287.36|290.27|287.37|290.2|287.3|8
1646908440000|2022-03-10 10:34:00|290.27|287.37|290.29|287.39|290.31|287.41|290.27|287.37|14
1646908450000|2022-03-10 10:34:10|290.3|287.4|290.29|287.39|290.3|287.4|290.28|287.38|6
1646908460000|2022-03-10 10:34:20|290.28|287.38|290.28|287.38|290.29|287.39|290.27|287.37|9
1646908470000|2022-03-10 10:34:30|290.3|287.4|290.36|287.46|290.36|287.46|290.28|287.38|7
1646908480000|2022-03-10 10:34:40|290.37|287.47|290.48|287.58|290.48|287.58|290.37|287.47|6
1646908490000|2022-03-10 10:34:50|290.47|287.57|290.41|287.51|290.48|287.58|290.39|287.49|15
1646908500000|2022-03-10 10:35:00|290.42|287.52|290.42|287.52|290.42|287.52|290.4|287.5|8
1646908510000|2022-03-10 10:35:10|290.41|287.51|290.37|287.47|290.41|287.51|290.36|287.46|5
1646908520000|2022-03-10 10:35:20|290.35|287.45|290.55|287.65|290.55|287.65|290.35|287.45|11
1646908530000|2022-03-10 10:35:30|290.54|287.64|290.53|287.63|290.54|287.64|290.53|287.63|2
1646908540000|2022-03-10 10:35:40|290.52|287.62|290.48|287.58|290.52|287.62|290.47|287.57|6
1646908550000|2022-03-10 10:35:50|290.49|287.59|290.48|287.58|290.5|287.6|290.48|287.58|6
1646908560000|2022-03-10 10:36:00|290.49|287.59|290.39|287.49|290.5|287.6|290.39|287.49|13
1646908570000|2022-03-10 10:36:10|290.38|287.48|290.41|287.51|290.44|287.54|290.38|287.48|10
1646908580000|2022-03-10 10:36:20|290.39|287.49|290.36|287.46|290.43|287.53|290.36|287.46|10
1646908590000|2022-03-10 10:36:30|290.38|287.48|290.44|287.54|290.45|287.55|290.37|287.47|9
1646908600000|2022-03-10 10:36:40|290.45|287.55|290.34|287.44|290.45|287.55|290.34|287.44|13
1646908610000|2022-03-10 10:36:50|290.33|287.43|290.33|287.43|290.33|287.43|290.33|287.43|1
1646908620000|2022-03-10 10:37:00|290.32|287.42|290.27|287.37|290.33|287.43|290.26|287.36|11
1646908630000|2022-03-10 10:37:10|290.26|287.36|290.19|287.29|290.27|287.37|290.19|287.29|21
1646908640000|2022-03-10 10:37:20|290.21|287.31|290.2|287.3|290.21|287.31|290.2|287.3|2
1646908650000|2022-03-10 10:37:30|290.22|287.32|290.25|287.35|290.25|287.35|290.22|287.32|5
1646908660000|2022-03-10 10:37:40|290.28|287.38|290.27|287.37|290.34|287.44|290.27|287.37|17
1646908670000|2022-03-10 10:37:50|290.26|287.36|290.26|287.36|290.33|287.43|290.25|287.35|18
1646908680000|2022-03-10 10:38:00|290.25|287.35|290.22|287.32|290.26|287.36|290.22|287.32|24
1646908690000|2022-03-10 10:38:10|290.21|287.31|290|287.1|290.24|287.34|290|287.1|19
1646908700000|2022-03-10 10:38:20|289.99|287.09|289.91|287.01|289.99|287.09|289.91|287.01|11
1646908710000|2022-03-10 10:38:30|289.89|286.99|289.87|286.97|289.89|286.99|289.87|286.97|3
1646908720000|2022-03-10 10:38:40|289.86|286.96|289.64|286.74|289.87|286.97|289.63|286.73|11
1646908730000|2022-03-10 10:38:50|289.63|286.73|289.61|286.71|289.63|286.73|289.6|286.7|13
1646908740000|2022-03-10 10:39:00|289.64|286.74|289.66|286.76|289.72|286.82|289.64|286.74|20
1646908750000|2022-03-10 10:39:10|289.65|286.75|289.65|286.75|289.68|286.78|289.63|286.73|11
1646908760000|2022-03-10 10:39:20|289.64|286.74|289.59|286.69|289.64|286.74|289.59|286.69|8
1646908770000|2022-03-10 10:39:30|289.56|286.66|289.41|286.51|289.56|286.66|289.4|286.5|14
1646908780000|2022-03-10 10:39:40|289.4|286.5|289.46|286.56|289.5|286.6|289.37|286.47|26
1646908790000|2022-03-10 10:39:50|289.47|286.57|289.49|286.59|289.49|286.59|289.44|286.54|14
1646908800000|2022-03-10 10:40:00|289.5|286.6|289.55|286.65|289.55|286.65|289.5|286.6|22
1646908810000|2022-03-10 10:40:10|289.54|286.64|289.6|286.7|289.61|286.71|289.54|286.64|20
1646908820000|2022-03-10 10:40:20|289.59|286.69|289.61|286.71|289.62|286.72|289.58|286.68|22
1646908830000|2022-03-10 10:40:30|289.62|286.72|289.55|286.65|289.62|286.72|289.48|286.58|26
1646908840000|2022-03-10 10:40:40|289.57|286.67|289.6|286.7|289.61|286.71|289.56|286.66|18
1646908850000|2022-03-10 10:40:50|289.61|286.71|289.61|286.71|289.61|286.71|289.61|286.71|1
1646908860000|2022-03-10 10:41:00|289.64|286.74|289.74|286.84|289.77|286.87|289.64|286.74|15
1646908870000|2022-03-10 10:41:10|289.75|286.85|289.67|286.77|289.78|286.88|289.67|286.77|10
1646908880000|2022-03-10 10:41:20|289.66|286.76|289.73|286.83|289.73|286.83|289.62|286.72|16
1646908890000|2022-03-10 10:41:30|289.72|286.82|290.09|287.19|290.09|287.19|289.71|286.81|23
1646908900000|2022-03-10 10:41:40|290.11|287.21|290.11|287.21|290.16|287.26|290.09|287.19|16
1646908910000|2022-03-10 10:41:50|290.1|287.2|290.28|287.38|290.28|287.38|290.08|287.18|25
1646908920000|2022-03-10 10:42:00|290.26|287.36|290.29|287.39|290.3|287.4|290.26|287.36|16
1646908930000|2022-03-10 10:42:10|290.27|287.37|290.15|287.25|290.27|287.37|290.14|287.24|24
1646908940000|2022-03-10 10:42:20|290.14|287.24|290.06|287.16|290.14|287.24|290.02|287.12|12
1646908950000|2022-03-10 10:42:30|290.07|287.17|290.08|287.18|290.08|287.18|290.05|287.15|5
1646908960000|2022-03-10 10:42:40|290.07|287.17|290.04|287.14|290.09|287.19|290.04|287.14|14
1646908970000|2022-03-10 10:42:50|290.03|287.13|290|287.1|290.03|287.13|289.96|287.06|14
1646908980000|2022-03-10 10:43:00|290.02|287.12|290.02|287.12|290.04|287.14|290.02|287.12|16
1646908990000|2022-03-10 10:43:10|290.04|287.14|290.02|287.12|290.04|287.14|290.02|287.12|9
1646909000000|2022-03-10 10:43:20|290.01|287.11|289.9|287|290.01|287.11|289.9|287|17
1646909010000|2022-03-10 10:43:30|289.91|287.01|289.94|287.04|289.94|287.04|289.9|287|5
1646909020000|2022-03-10 10:43:40|289.93|287.03|289.92|287.02|289.93|287.03|289.9|287|16
1646909030000|2022-03-10 10:43:50|289.91|287.01|289.92|287.02|289.92|287.02|289.88|286.98|10
1646909040000|2022-03-10 10:44:00|289.94|287.04|289.93|287.03|289.94|287.04|289.93|287.03|6
1646909050000|2022-03-10 10:44:10|289.94|287.04|289.89|286.99|289.94|287.04|289.89|286.99|14
1646909060000|2022-03-10 10:44:20|289.88|286.98|289.91|287.01|289.92|287.02|289.88|286.98|11
1646909070000|2022-03-10 10:44:30|289.92|287.02|289.92|287.02|289.92|287.02|289.91|287.01|9
1646909080000|2022-03-10 10:44:40|289.96|287.06|289.98|287.08|289.98|287.08|289.96|287.06|3
1646909090000|2022-03-10 10:44:50|289.99|287.09|289.98|287.08|290.01|287.11|289.97|287.07|15
1646909100000|2022-03-10 10:45:00|289.97|287.07|289.98|287.08|289.99|287.09|289.95|287.05|12
1646909110000|2022-03-10 10:45:10|289.97|287.07|289.97|287.07|289.98|287.08|289.96|287.06|10
1646909120000|2022-03-10 10:45:20|289.98|287.08|289.95|287.05|289.98|287.08|289.94|287.04|5
1646909130000|2022-03-10 10:45:30|289.94|287.04|289.98|287.08|290|287.1|289.94|287.04|15
1646909140000|2022-03-10 10:45:40|289.94|287.04|289.87|286.97|289.96|287.06|289.87|286.97|8
1646909150000|2022-03-10 10:45:50|289.86|286.96|289.85|286.95|289.86|286.96|289.84|286.94|4
1646909160000|2022-03-10 10:46:00|289.84|286.94|289.72|286.82|289.84|286.94|289.71|286.81|16
1646909170000|2022-03-10 10:46:10|289.73|286.83|289.84|286.94|289.84|286.94|289.73|286.83|14
1646909180000|2022-03-10 10:46:20|289.83|286.93|289.79|286.89|289.84|286.94|289.79|286.89|14
1646909190000|2022-03-10 10:46:30|289.78|286.88|289.54|286.64|289.78|286.88|289.54|286.64|16
1646909200000|2022-03-10 10:46:40|289.55|286.65|289.85|286.95|289.89|286.99|289.47|286.57|19
1646909210000|2022-03-10 10:46:50|289.87|286.97|290.21|287.31|290.21|287.31|289.87|286.97|28
1646909220000|2022-03-10 10:47:00|290.23|287.33|290.34|287.44|290.38|287.48|290.21|287.31|22
1646909230000|2022-03-10 10:47:10|290.32|287.42|290.14|287.24|290.35|287.45|290.12|287.22|32
1646909240000|2022-03-10 10:47:20|290.17|287.27|290.19|287.29|290.29|287.39|290.14|287.24|21
1646909250000|2022-03-10 10:47:30|290.23|287.33|290.06|287.16|290.23|287.33|290.06|287.16|32
1646909260000|2022-03-10 10:47:40|290.12|287.22|290.15|287.25|290.16|287.26|290.09|287.19|18
1646909270000|2022-03-10 10:47:50|290.17|287.27|290.14|287.24|290.17|287.27|290.11|287.21|14
1646909280000|2022-03-10 10:48:00|290.13|287.23|290.13|287.23|290.14|287.24|290.11|287.21|15
1646909290000|2022-03-10 10:48:10|290.14|287.24|290.16|287.26|290.18|287.28|290.14|287.24|20
1646909300000|2022-03-10 10:48:20|290.15|287.25|290.15|287.25|290.16|287.26|290.13|287.23|14
1646909310000|2022-03-10 10:48:30|290.14|287.24|290.15|287.25|290.15|287.25|290.14|287.24|4
1646909320000|2022-03-10 10:48:40|290.14|287.24|290.12|287.22|290.15|287.25|290.11|287.21|19
1646909330000|2022-03-10 10:48:50|290.13|287.23|290.13|287.23|290.13|287.23|290.11|287.21|13
1646909340000|2022-03-10 10:49:00|290.12|287.22|289.97|287.07|290.13|287.23|289.95|287.05|33
1646909350000|2022-03-10 10:49:10|289.99|287.09|289.99|287.09|290|287.1|289.95|287.05|18
1646909360000|2022-03-10 10:49:20|289.98|287.08|289.96|287.06|289.98|287.08|289.96|287.06|7
1646909370000|2022-03-10 10:49:30|289.97|287.07|290.07|287.17|290.07|287.17|289.97|287.07|9
1646909380000|2022-03-10 10:49:40|290.05|287.15|290.07|287.17|290.07|287.17|290.05|287.15|3
1646909390000|2022-03-10 10:49:50|290.1|287.2|290.23|287.33|290.24|287.34|290.1|287.2|16
1646909400000|2022-03-10 10:50:00|290.22|287.32|290.22|287.32|290.24|287.34|290.2|287.3|12
1646909410000|2022-03-10 10:50:10|290.23|287.33|290.24|287.34|290.25|287.35|290.23|287.33|11
1646909420000|2022-03-10 10:50:20|290.25|287.35|290.21|287.31|290.25|287.35|290.17|287.27|14
1646909430000|2022-03-10 10:50:30|290.2|287.3|290.19|287.29|290.23|287.33|290.19|287.29|5
1646909450000|2022-03-10 10:50:50|290.2|287.3|290.21|287.31|290.21|287.31|290.19|287.29|12
1646909460000|2022-03-10 10:51:00|290.23|287.33|290.29|287.39|290.29|287.39|290.23|287.33|6
1646909470000|2022-03-10 10:51:10|290.28|287.38|290.24|287.34|290.32|287.42|290.2|287.3|21
1646909480000|2022-03-10 10:51:20|290.23|287.33|290.22|287.32|290.27|287.37|290.19|287.29|25
1646909490000|2022-03-10 10:51:30|290.23|287.33|290.23|287.33|290.24|287.34|290.18|287.28|17
1646909500000|2022-03-10 10:51:40|290.22|287.32|290.11|287.21|290.23|287.33|290.1|287.2|13
1646909510000|2022-03-10 10:51:50|290.1|287.2|289.89|286.99|290.1|287.2|289.89|286.99|12
1646909520000|2022-03-10 10:52:00|289.88|286.98|289.66|286.76|289.89|286.99|289.65|286.75|19
1646909530000|2022-03-10 10:52:10|289.67|286.77|289.71|286.81|289.77|286.87|289.66|286.76|8
1646909540000|2022-03-10 10:52:20|289.65|286.75|289.64|286.74|289.67|286.77|289.53|286.63|15
1646909550000|2022-03-10 10:52:30|289.65|286.75|289.82|286.92|289.82|286.92|289.61|286.71|25
1646909560000|2022-03-10 10:52:40|289.83|286.93|289.76|286.86|289.87|286.97|289.76|286.86|25
1646909570000|2022-03-10 10:52:50|289.78|286.88|289.59|286.69|289.78|286.88|289.59|286.69|24
1646909580000|2022-03-10 10:53:00|289.6|286.7|289.57|286.67|289.61|286.71|289.52|286.62|23
1646909590000|2022-03-10 10:53:10|289.56|286.66|289.69|286.79|289.7|286.8|289.56|286.66|21
1646909600000|2022-03-10 10:53:20|289.68|286.78|289.64|286.74|289.68|286.78|289.61|286.71|17
1646909610000|2022-03-10 10:53:30|289.65|286.75|289.63|286.73|289.65|286.75|289.63|286.73|9
1646909620000|2022-03-10 10:53:40|289.62|286.72|289.66|286.76|289.67|286.77|289.62|286.72|20
1646909630000|2022-03-10 10:53:50|289.67|286.77|289.71|286.81|289.72|286.82|289.64|286.74|22
1646909640000|2022-03-10 10:54:00|289.7|286.8|289.68|286.78|289.72|286.82|289.65|286.75|16
1646909650000|2022-03-10 10:54:10|289.69|286.79|289.67|286.77|289.69|286.79|289.66|286.76|6
1646909660000|2022-03-10 10:54:20|289.66|286.76|289.68|286.78|289.7|286.8|289.66|286.76|10
1646909670000|2022-03-10 10:54:30|289.69|286.79|289.69|286.79|289.7|286.8|289.68|286.78|8
1646909680000|2022-03-10 10:54:40|289.68|286.78|289.69|286.79|289.69|286.79|289.68|286.78|6
1646909690000|2022-03-10 10:54:50|289.68|286.78|289.67|286.77|289.69|286.79|289.66|286.76|8
1646909700000|2022-03-10 10:55:00|289.66|286.76|289.64|286.74|289.67|286.77|289.64|286.74|19
1646909710000|2022-03-10 10:55:10|289.67|286.77|289.65|286.75|289.68|286.78|289.63|286.73|16
1646909720000|2022-03-10 10:55:20|289.67|286.77|289.54|286.64|289.67|286.77|289.54|286.64|17
1646909730000|2022-03-10 10:55:30|289.57|286.67|289.58|286.68|289.62|286.72|289.53|286.63|17
1646909740000|2022-03-10 10:55:40|289.59|286.69|289.6|286.7|289.61|286.71|289.59|286.69|7
1646909750000|2022-03-10 10:55:50|289.61|286.71|289.58|286.68|289.61|286.71|289.58|286.68|5
1646909760000|2022-03-10 10:56:00|289.59|286.69|289.55|286.65|289.59|286.69|289.53|286.63|7
1646909770000|2022-03-10 10:56:10|289.54|286.64|289.43|286.53|289.54|286.64|289.42|286.52|16
1646909780000|2022-03-10 10:56:20|289.44|286.54|289.42|286.52|289.44|286.54|289.39|286.49|23
1646909790000|2022-03-10 10:56:30|289.41|286.51|289.6|286.7|289.62|286.72|289.41|286.51|22
1646909800000|2022-03-10 10:56:40|289.59|286.69|289.61|286.71|289.65|286.75|289.59|286.69|7
1646909810000|2022-03-10 10:56:50|289.62|286.72|289.63|286.73|289.63|286.73|289.6|286.7|11
1646909820000|2022-03-10 10:57:00|289.67|286.77|289.67|286.77|289.68|286.78|289.64|286.74|8
1646909830000|2022-03-10 10:57:10|289.69|286.79|289.74|286.84|289.74|286.84|289.67|286.77|17
1646909840000|2022-03-10 10:57:20|289.73|286.83|289.69|286.79|289.73|286.83|289.65|286.75|13
1646909850000|2022-03-10 10:57:30|289.7|286.8|289.7|286.8|289.75|286.85|289.69|286.79|18
1646909860000|2022-03-10 10:57:40|289.69|286.79|289.73|286.83|289.73|286.83|289.65|286.75|23
1646909870000|2022-03-10 10:57:50|289.76|286.86|289.93|287.03|289.96|287.06|289.75|286.85|27
1646909880000|2022-03-10 10:58:00|289.91|287.01|289.91|287.01|289.96|287.06|289.9|287|22
1646909890000|2022-03-10 10:58:10|289.9|287|289.89|286.99|289.92|287.02|289.89|286.99|17
1646909900000|2022-03-10 10:58:20|289.88|286.98|289.87|286.97|289.9|287|289.87|286.97|20
1646909910000|2022-03-10 10:58:30|289.86|286.96|289.74|286.84|289.86|286.96|289.74|286.84|10
1646909920000|2022-03-10 10:58:40|289.73|286.83|289.83|286.93|289.84|286.94|289.73|286.83|10
1646909930000|2022-03-10 10:58:50|289.84|286.94|289.84|286.94|289.84|286.94|289.82|286.92|9
1646909940000|2022-03-10 10:59:00|289.83|286.93|289.84|286.94|289.85|286.95|289.8|286.9|11
1646909950000|2022-03-10 10:59:10|289.8|286.9|289.78|286.88|289.84|286.94|289.71|286.81|23
1646909960000|2022-03-10 10:59:20|289.77|286.87|289.87|286.97|289.88|286.98|289.77|286.87|14
1646909970000|2022-03-10 10:59:30|289.86|286.96|289.88|286.98|289.9|287|289.86|286.96|10
1646909980000|2022-03-10 10:59:40|289.87|286.97|289.86|286.96|289.89|286.99|289.84|286.94|12
1646909990000|2022-03-10 10:59:50|289.87|286.97|289.83|286.93|289.87|286.97|289.81|286.91|13
1646910000000|2022-03-10 11:00:00|289.82|286.92|289.36|286.46|289.82|286.92|289.36|286.46|23
1646910010000|2022-03-10 11:00:10|289.35|286.45|289.27|286.37|289.36|286.46|289.26|286.36|20
1646910020000|2022-03-10 11:00:20|289.26|286.36|289.28|286.38|289.32|286.42|289.26|286.36|11
1646910030000|2022-03-10 11:00:30|289.27|286.37|289.25|286.35|289.28|286.38|289.25|286.35|9
1646910040000|2022-03-10 11:00:40|289.24|286.34|289.22|286.32|289.25|286.35|289.21|286.31|7
1646910050000|2022-03-10 11:00:50|289.21|286.31|289.16|286.26|289.21|286.31|289.09|286.19|10
1646910060000|2022-03-10 11:01:00|289.17|286.27|289.31|286.41|289.38|286.48|289.17|286.27|18
1646910070000|2022-03-10 11:01:10|289.32|286.42|289.25|286.35|289.33|286.43|289.24|286.34|10
1646910080000|2022-03-10 11:01:20|289.27|286.37|289.26|286.36|289.27|286.37|289.25|286.35|6
1646910090000|2022-03-10 11:01:30|289.27|286.37|289.26|286.36|289.34|286.44|289.25|286.35|15
1646910100000|2022-03-10 11:01:40|289.27|286.37|289.26|286.36|289.27|286.37|289.26|286.36|4
1646910110000|2022-03-10 11:01:50|289.27|286.37|289.49|286.59|289.49|286.59|289.27|286.37|18
1646910120000|2022-03-10 11:02:00|289.45|286.55|289.51|286.61|289.52|286.62|289.43|286.53|18
1646910130000|2022-03-10 11:02:10|289.52|286.62|289.64|286.74|289.64|286.74|289.51|286.61|15
1646910140000|2022-03-10 11:02:20|289.65|286.75|289.61|286.71|289.65|286.75|289.6|286.7|8
1646910150000|2022-03-10 11:02:30|289.62|286.72|289.62|286.72|289.63|286.73|289.62|286.72|5
1646910160000|2022-03-10 11:02:40|289.63|286.73|289.63|286.73|289.66|286.76|289.61|286.71|16
1646910170000|2022-03-10 11:02:50|289.64|286.74|289.63|286.73|289.64|286.74|289.62|286.72|14
1646910180000|2022-03-10 11:03:00|289.62|286.72|289.63|286.73|289.66|286.76|289.6|286.7|16
1646910190000|2022-03-10 11:03:10|289.62|286.72|289.62|286.72|289.63|286.73|289.6|286.7|23
1646910200000|2022-03-10 11:03:20|289.63|286.73|289.62|286.72|289.63|286.73|289.61|286.71|12
1646910210000|2022-03-10 11:03:30|289.63|286.73|289.61|286.71|289.66|286.76|289.61|286.71|14
1646910220000|2022-03-10 11:03:40|289.6|286.7|289.49|286.59|289.61|286.71|289.49|286.59|12
1646910230000|2022-03-10 11:03:50|289.5|286.6|289.5|286.6|289.54|286.64|289.48|286.58|13
1646910240000|2022-03-10 11:04:00|289.52|286.62|289.51|286.61|289.52|286.62|289.49|286.59|13
1646910250000|2022-03-10 11:04:10|289.5|286.6|289.52|286.62|289.53|286.63|289.5|286.6|14
1646910260000|2022-03-10 11:04:20|289.51|286.61|289.5|286.6|289.51|286.61|289.5|286.6|2
1646910270000|2022-03-10 11:04:30|289.49|286.59|289.49|286.59|289.51|286.61|289.47|286.57|11
1646910280000|2022-03-10 11:04:40|289.48|286.58|289.5|286.6|289.52|286.62|289.47|286.57|17
1646910290000|2022-03-10 11:04:50|289.49|286.59|289.53|286.63|289.54|286.64|289.49|286.59|14
1646910300000|2022-03-10 11:05:00|289.56|286.66|289.49|286.59|289.56|286.66|289.49|286.59|8
1646910310000|2022-03-10 11:05:10|289.5|286.6|289.49|286.59|289.52|286.62|289.47|286.57|10
1646910320000|2022-03-10 11:05:20|289.5|286.6|289.51|286.61|289.52|286.62|289.49|286.59|10
1646910330000|2022-03-10 11:05:30|289.52|286.62|289.51|286.61|289.54|286.64|289.5|286.6|6
1646910340000|2022-03-10 11:05:40|289.5|286.6|289.49|286.59|289.51|286.61|289.48|286.58|9
1646910350000|2022-03-10 11:05:50|289.48|286.58|289.22|286.32|289.48|286.58|289.2|286.3|21
1646910360000|2022-03-10 11:06:00|289.23|286.33|289.01|286.11|289.23|286.33|289|286.1|24
1646910370000|2022-03-10 11:06:10|289.02|286.12|289.02|286.12|289.09|286.19|289.02|286.12|20
1646910380000|2022-03-10 11:06:20|289.05|286.15|289.03|286.13|289.1|286.2|289.02|286.12|24
1646910390000|2022-03-10 11:06:30|289.02|286.12|289.1|286.2|289.11|286.21|289.02|286.12|14
1646910400000|2022-03-10 11:06:40|289.09|286.19|289.03|286.13|289.1|286.2|289.02|286.12|9
1646910410000|2022-03-10 11:06:50|289.02|286.12|289.02|286.12|289.03|286.13|289.01|286.11|8
1646910420000|2022-03-10 11:07:00|289.03|286.13|289.03|286.13|289.05|286.15|289.01|286.11|17
1646910430000|2022-03-10 11:07:10|289.02|286.12|289|286.1|289.03|286.13|288.99|286.09|12
1646910440000|2022-03-10 11:07:20|289.01|286.11|288.98|286.08|289.01|286.11|288.98|286.08|5
1646910450000|2022-03-10 11:07:30|289|286.1|289.12|286.22|289.13|286.23|289|286.1|14
1646910460000|2022-03-10 11:07:40|289.13|286.23|289.13|286.23|289.14|286.24|289.1|286.2|8
1646910470000|2022-03-10 11:07:50|289.11|286.21|289.11|286.21|289.14|286.24|289.11|286.21|6
1646910480000|2022-03-10 11:08:00|289.13|286.23|289.07|286.17|289.17|286.27|289.07|286.17|15
1646910490000|2022-03-10 11:08:10|289.09|286.19|289.08|286.18|289.11|286.21|289.07|286.17|16
1646910500000|2022-03-10 11:08:20|289.11|286.21|289.07|286.17|289.12|286.22|289.06|286.16|9
1646910510000|2022-03-10 11:08:30|289.06|286.16|289.02|286.12|289.06|286.16|289|286.1|11
1646910520000|2022-03-10 11:08:40|289.01|286.11|289.01|286.11|289.01|286.11|289.01|286.11|1
1646910530000|2022-03-10 11:08:50|289|286.1|289.03|286.13|289.03|286.13|288.99|286.09|7
1646910540000|2022-03-10 11:09:00|289.04|286.14|289.05|286.15|289.06|286.16|289.02|286.12|12
1646910550000|2022-03-10 11:09:10|289.06|286.16|289.08|286.18|289.09|286.19|289.06|286.16|13
1646910560000|2022-03-10 11:09:20|289.1|286.2|288.99|286.09|289.1|286.2|288.99|286.09|13
1646910570000|2022-03-10 11:09:30|289|286.1|289.08|286.18|289.09|286.19|289|286.1|15
1646910580000|2022-03-10 11:09:40|289.07|286.17|289.07|286.17|289.09|286.19|289.06|286.16|18
1646910590000|2022-03-10 11:09:50|289.05|286.15|289.05|286.15|289.08|286.18|289.05|286.15|8
1646910600000|2022-03-10 11:10:00|289.04|286.14|289.09|286.19|289.09|286.19|289.04|286.14|9
1646910610000|2022-03-10 11:10:10|289.1|286.2|289.09|286.19|289.12|286.22|289.08|286.18|9
1646910620000|2022-03-10 11:10:20|289.08|286.18|289.06|286.16|289.09|286.19|289.06|286.16|5
1646910630000|2022-03-10 11:10:30|289.08|286.18|289.07|286.17|289.08|286.18|289.06|286.16|4
1646910640000|2022-03-10 11:10:40|289.06|286.16|289.05|286.15|289.06|286.16|289.05|286.15|2
1646910650000|2022-03-10 11:10:50|289.06|286.16|289.05|286.15|289.06|286.16|289.04|286.14|3
1646910660000|2022-03-10 11:11:00|289.06|286.16|289.08|286.18|289.09|286.19|289.04|286.14|12
1646910670000|2022-03-10 11:11:10|289.1|286.2|289.11|286.21|289.11|286.21|289.09|286.19|14
1646910680000|2022-03-10 11:11:20|289.12|286.22|289.08|286.18|289.13|286.23|289.08|286.18|16
1646910690000|2022-03-10 11:11:30|289.09|286.19|289.1|286.2|289.11|286.21|289.08|286.18|12
1646910700000|2022-03-10 11:11:40|289.09|286.19|289.08|286.18|289.1|286.2|289.08|286.18|4
1646910720000|2022-03-10 11:12:00|289.09|286.19|289.26|286.36|289.3|286.4|289.08|286.18|19
1646910730000|2022-03-10 11:12:10|289.28|286.38|289.27|286.37|289.31|286.41|289.26|286.36|17
1646910740000|2022-03-10 11:12:20|289.28|286.38|289.28|286.38|289.29|286.39|289.27|286.37|9
1646910750000|2022-03-10 11:12:30|289.29|286.39|289.29|286.39|289.3|286.4|289.28|286.38|11
1646910760000|2022-03-10 11:12:40|289.3|286.4|289.38|286.48|289.38|286.48|289.3|286.4|7
1646910770000|2022-03-10 11:12:50|289.39|286.49|289.5|286.6|289.55|286.65|289.39|286.49|16
1646910780000|2022-03-10 11:13:00|289.6|286.7|289.8|286.9|289.8|286.9|289.6|286.7|29
1646910790000|2022-03-10 11:13:10|289.78|286.88|289.89|286.99|289.9|287|289.77|286.87|14
1646910800000|2022-03-10 11:13:20|289.88|286.98|289.88|286.98|289.88|286.98|289.87|286.97|5
1646910820000|2022-03-10 11:13:40|289.89|286.99|289.89|286.99|289.89|286.99|289.89|286.99|1
1646910830000|2022-03-10 11:13:50|289.91|287.01|289.88|286.98|289.94|287.04|289.87|286.97|10
1646910840000|2022-03-10 11:14:00|289.89|286.99|289.9|287|289.9|287|289.88|286.98|8
1646910850000|2022-03-10 11:14:10|289.89|286.99|290.06|287.16|290.07|287.17|289.89|286.99|20
1646910860000|2022-03-10 11:14:20|290.07|287.17|290.1|287.2|290.13|287.23|290.06|287.16|17
1646910870000|2022-03-10 11:14:30|290.15|287.25|290.09|287.19|290.15|287.25|290.09|287.19|15
1646910880000|2022-03-10 11:14:40|290.1|287.2|290.04|287.14|290.1|287.2|290.01|287.11|21
1646910890000|2022-03-10 11:14:50|290.06|287.16|290.03|287.13|290.06|287.16|290.02|287.12|9
1646910900000|2022-03-10 11:15:00|290.04|287.14|289.99|287.09|290.04|287.14|289.98|287.08|13
1646910910000|2022-03-10 11:15:10|290|287.1|290.09|287.19|290.12|287.22|289.97|287.07|11
1646910920000|2022-03-10 11:15:20|290.1|287.2|289.98|287.08|290.13|287.23|289.98|287.08|21
1646910930000|2022-03-10 11:15:30|289.97|287.07|289.92|287.02|289.97|287.07|289.91|287.01|23
1646910940000|2022-03-10 11:15:40|289.91|287.01|289.93|287.03|289.93|287.03|289.9|287|15
1646910950000|2022-03-10 11:15:50|289.94|287.04|289.92|287.02|289.97|287.07|289.91|287.01|10
1646910960000|2022-03-10 11:16:00|289.91|287.01|289.92|287.02|289.92|287.02|289.8|286.9|17
1646910970000|2022-03-10 11:16:10|289.91|287.01|289.9|287|289.91|287.01|289.89|286.99|14
1646910980000|2022-03-10 11:16:20|289.89|286.99|289.83|286.93|289.89|286.99|289.8|286.9|8
1646910990000|2022-03-10 11:16:30|289.82|286.92|289.71|286.81|289.84|286.94|289.66|286.76|17
1646911000000|2022-03-10 11:16:40|289.67|286.77|289.6|286.7|289.74|286.84|289.57|286.67|23
1646911010000|2022-03-10 11:16:50|289.61|286.71|289.4|286.5|289.61|286.71|289.4|286.5|24
1646911020000|2022-03-10 11:17:00|289.47|286.57|289.4|286.5|289.47|286.57|289.39|286.49|24
1646911030000|2022-03-10 11:17:10|289.39|286.49|289.36|286.46|289.39|286.49|289.31|286.41|27
1646911040000|2022-03-10 11:17:20|289.35|286.45|289.32|286.42|289.37|286.47|289.29|286.39|19
1646911050000|2022-03-10 11:17:30|289.31|286.41|289.3|286.4|289.31|286.41|289.24|286.34|18
1646911060000|2022-03-10 11:17:40|289.29|286.39|289.28|286.38|289.31|286.41|289.26|286.36|15
1646911070000|2022-03-10 11:17:50|289.29|286.39|289.32|286.42|289.41|286.51|289.29|286.39|18
1646911080000|2022-03-10 11:18:00|289.3|286.4|289.38|286.48|289.39|286.49|289.26|286.36|26
1646911090000|2022-03-10 11:18:10|289.37|286.47|289.36|286.46|289.39|286.49|289.34|286.44|18
1646911100000|2022-03-10 11:18:20|289.37|286.47|289.37|286.47|289.42|286.52|289.36|286.46|10
1646911110000|2022-03-10 11:18:30|289.36|286.46|289.33|286.43|289.37|286.47|289.28|286.38|19
1646911120000|2022-03-10 11:18:40|289.3|286.4|289.33|286.43|289.33|286.43|289.29|286.39|13
1646911130000|2022-03-10 11:18:50|289.32|286.42|289.32|286.42|289.32|286.42|289.31|286.41|3
1646911140000|2022-03-10 11:19:00|289.31|286.41|289.31|286.41|289.32|286.42|289.31|286.41|3
1646911160000|2022-03-10 11:19:20|289.32|286.42|289.37|286.47|289.39|286.49|289.31|286.41|15
1646911170000|2022-03-10 11:19:30|289.42|286.52|289.4|286.5|289.42|286.52|289.37|286.47|15
1646911180000|2022-03-10 11:19:40|289.39|286.49|289.43|286.53|289.46|286.56|289.37|286.47|19
1646911190000|2022-03-10 11:19:50|289.44|286.54|289.46|286.56|289.46|286.56|289.43|286.53|7
1646911210000|2022-03-10 11:20:10|289.47|286.57|289.54|286.64|289.56|286.66|289.46|286.56|11
1646911220000|2022-03-10 11:20:20|289.52|286.62|289.43|286.53|289.53|286.63|289.41|286.51|22
1646911230000|2022-03-10 11:20:30|289.41|286.51|289.4|286.5|289.42|286.52|289.37|286.47|19
1646911240000|2022-03-10 11:20:40|289.41|286.51|289.36|286.46|289.42|286.52|289.35|286.45|16
1646911250000|2022-03-10 11:20:50|289.35|286.45|289.34|286.44|289.37|286.47|289.33|286.43|13
1646911260000|2022-03-10 11:21:00|289.33|286.43|289.33|286.43|289.35|286.45|289.29|286.39|13
1646911270000|2022-03-10 11:21:10|289.34|286.44|289.33|286.43|289.35|286.45|289.31|286.41|16
1646911280000|2022-03-10 11:21:20|289.32|286.42|289.39|286.49|289.44|286.54|289.32|286.42|27
1646911290000|2022-03-10 11:21:30|289.4|286.5|289.45|286.55|289.45|286.55|289.39|286.49|17
1646911300000|2022-03-10 11:21:40|289.44|286.54|289.4|286.5|289.45|286.55|289.38|286.48|24
1646911310000|2022-03-10 11:21:50|289.43|286.53|289.43|286.53|289.45|286.55|289.41|286.51|8
1646911320000|2022-03-10 11:22:00|289.44|286.54|289.43|286.53|289.44|286.54|289.43|286.53|2
1646911330000|2022-03-10 11:22:10|289.42|286.52|289.4|286.5|289.42|286.52|289.39|286.49|8
1646911340000|2022-03-10 11:22:20|289.41|286.51|289.41|286.51|289.43|286.53|289.4|286.5|10
1646911350000|2022-03-10 11:22:30|289.43|286.53|289.52|286.62|289.53|286.63|289.43|286.53|16
1646911360000|2022-03-10 11:22:40|289.53|286.63|289.61|286.71|289.62|286.72|289.53|286.63|18
1646911370000|2022-03-10 11:22:50|289.59|286.69|289.65|286.75|289.68|286.78|289.59|286.69|19
1646911380000|2022-03-10 11:23:00|289.66|286.76|289.66|286.76|289.66|286.76|289.65|286.75|3
1646911390000|2022-03-10 11:23:10|289.65|286.75|289.69|286.79|289.71|286.81|289.65|286.75|7
1646911400000|2022-03-10 11:23:20|289.73|286.83|289.7|286.8|289.73|286.83|289.7|286.8|5
1646911410000|2022-03-10 11:23:30|289.71|286.81|289.7|286.8|289.72|286.82|289.7|286.8|24
1646911420000|2022-03-10 11:23:40|289.71|286.81|289.73|286.83|289.75|286.85|289.71|286.81|15
1646911430000|2022-03-10 11:23:50|289.74|286.84|289.76|286.86|289.77|286.87|289.74|286.84|15
1646911440000|2022-03-10 11:24:00|289.77|286.87|289.77|286.87|289.78|286.88|289.76|286.86|7
1646911450000|2022-03-10 11:24:10|289.76|286.86|289.72|286.82|289.76|286.86|289.71|286.81|10
1646911460000|2022-03-10 11:24:20|289.73|286.83|289.71|286.81|289.74|286.84|289.71|286.81|10
1646911470000|2022-03-10 11:24:30|289.72|286.82|289.82|286.92|289.87|286.97|289.71|286.81|20
1646911480000|2022-03-10 11:24:40|289.83|286.93|289.75|286.85|289.83|286.93|289.75|286.85|21
1646911490000|2022-03-10 11:24:50|289.78|286.88|289.73|286.83|289.78|286.88|289.73|286.83|24
1646911500000|2022-03-10 11:25:00|289.76|286.86|289.74|286.84|289.77|286.87|289.73|286.83|12
1646911510000|2022-03-10 11:25:10|289.73|286.83|289.73|286.83|289.73|286.83|289.73|286.83|1
1646911520000|2022-03-10 11:25:20|289.72|286.82|289.68|286.78|289.73|286.83|289.68|286.78|13
1646911530000|2022-03-10 11:25:30|289.69|286.79|289.73|286.83|289.75|286.85|289.69|286.79|19
1646911540000|2022-03-10 11:25:40|289.75|286.85|289.73|286.83|289.75|286.85|289.73|286.83|7
1646911550000|2022-03-10 11:25:50|289.76|286.86|289.72|286.82|289.77|286.87|289.72|286.82|16
1646911560000|2022-03-10 11:26:00|289.74|286.84|289.77|286.87|289.78|286.88|289.74|286.84|10
1646911570000|2022-03-10 11:26:10|289.76|286.86|289.89|286.99|289.89|286.99|289.76|286.86|17
1646911580000|2022-03-10 11:26:20|289.88|286.98|289.87|286.97|289.93|287.03|289.86|286.96|19
1646911590000|2022-03-10 11:26:30|289.88|286.98|289.79|286.89|289.89|286.99|289.79|286.89|18
1646911600000|2022-03-10 11:26:40|289.8|286.9|289.79|286.89|289.8|286.9|289.77|286.87|13
1646911610000|2022-03-10 11:26:50|289.8|286.9|289.8|286.9|289.8|286.9|289.79|286.89|15
1646911620000|2022-03-10 11:27:00|289.79|286.89|289.8|286.9|289.8|286.9|289.79|286.89|2
1646911630000|2022-03-10 11:27:10|289.79|286.89|289.84|286.94|289.85|286.95|289.79|286.89|12
1646911640000|2022-03-10 11:27:20|289.83|286.93|289.84|286.94|289.84|286.94|289.83|286.93|10
1646911650000|2022-03-10 11:27:30|289.83|286.93|289.82|286.92|289.84|286.94|289.82|286.92|5
1646911660000|2022-03-10 11:27:40|289.83|286.93|289.84|286.94|289.86|286.96|289.82|286.92|8
1646911670000|2022-03-10 11:27:50|289.85|286.95|289.89|286.99|289.9|287|289.83|286.93|15
1646911680000|2022-03-10 11:28:00|289.88|286.98|289.88|286.98|289.9|287|289.86|286.96|10
1646911690000|2022-03-10 11:28:10|289.86|286.96|289.88|286.98|289.9|287|289.86|286.96|15
1646911700000|2022-03-10 11:28:20|289.9|287|289.86|286.96|289.9|287|289.85|286.95|5
1646911710000|2022-03-10 11:28:30|289.87|286.97|289.86|286.96|289.87|286.97|289.86|286.96|4
1646911720000|2022-03-10 11:28:40|289.88|286.98|289.85|286.95|289.88|286.98|289.83|286.93|11
1646911730000|2022-03-10 11:28:50|289.86|286.96|289.87|286.97|289.89|286.99|289.85|286.95|20
1646911740000|2022-03-10 11:29:00|289.88|286.98|289.86|286.96|289.89|286.99|289.86|286.96|17
1646911750000|2022-03-10 11:29:10|289.87|286.97|289.8|286.9|289.87|286.97|289.8|286.9|17
1646911760000|2022-03-10 11:29:20|289.81|286.91|289.71|286.81|289.83|286.93|289.7|286.8|27
1646911770000|2022-03-10 11:29:30|289.68|286.78|289.68|286.78|289.69|286.79|289.68|286.78|3
1646911780000|2022-03-10 11:29:40|289.69|286.79|289.53|286.63|289.69|286.79|289.52|286.62|11
1646911790000|2022-03-10 11:29:50|289.54|286.64|289.4|286.5|289.56|286.66|289.4|286.5|20
1646911800000|2022-03-10 11:30:00|289.39|286.49|289.13|286.23|289.39|286.49|289.13|286.23|16
1646911810000|2022-03-10 11:30:10|289.12|286.22|289.08|286.18|289.13|286.23|289.07|286.17|11
1646911820000|2022-03-10 11:30:20|289.07|286.17|289.06|286.16|289.08|286.18|289.03|286.13|10
1646911830000|2022-03-10 11:30:30|289.07|286.17|289.12|286.22|289.14|286.24|289.07|286.17|11
1646911840000|2022-03-10 11:30:40|289.11|286.21|289.1|286.2|289.12|286.22|289.1|286.2|23
1646911850000|2022-03-10 11:30:50|289.11|286.21|289.06|286.16|289.11|286.21|289.03|286.13|19
1646911860000|2022-03-10 11:31:00|289.05|286.15|289.14|286.24|289.15|286.25|289.05|286.15|22
1646911870000|2022-03-10 11:31:10|289.16|286.26|289.12|286.22|289.16|286.26|289.12|286.22|17
1646911880000|2022-03-10 11:31:20|289.13|286.23|289.15|286.25|289.15|286.25|289.12|286.22|20
1646911890000|2022-03-10 11:31:30|289.14|286.24|289.2|286.3|289.21|286.31|289.14|286.24|20
1646911900000|2022-03-10 11:31:40|289.19|286.29|289.22|286.32|289.22|286.32|289.18|286.28|11
1646911910000|2022-03-10 11:31:50|289.21|286.31|289.26|286.36|289.26|286.36|289.21|286.31|11
1646911920000|2022-03-10 11:32:00|289.29|286.39|289.14|286.24|289.31|286.41|289.14|286.24|19
1646911930000|2022-03-10 11:32:10|289.16|286.26|289.13|286.23|289.16|286.26|289.11|286.21|23
1646911940000|2022-03-10 11:32:20|289.12|286.22|289.11|286.21|289.12|286.22|289.08|286.18|17
1646911950000|2022-03-10 11:32:30|289.1|286.2|289.14|286.24|289.15|286.25|289.09|286.19|19
1646911960000|2022-03-10 11:32:40|289.15|286.25|289.22|286.32|289.22|286.32|289.12|286.22|24
1646911970000|2022-03-10 11:32:50|289.23|286.33|289.24|286.34|289.25|286.35|289.23|286.33|7
1646911980000|2022-03-10 11:33:00|289.25|286.35|289.23|286.33|289.25|286.35|289.23|286.33|11
1646911990000|2022-03-10 11:33:10|289.24|286.34|289.26|286.36|289.27|286.37|289.23|286.33|10
1646912000000|2022-03-10 11:33:20|289.27|286.37|289.26|286.36|289.27|286.37|289.26|286.36|6
1646912010000|2022-03-10 11:33:30|289.24|286.34|289.19|286.29|289.25|286.35|289.17|286.27|9
1646912020000|2022-03-10 11:33:40|289.2|286.3|289.2|286.3|289.2|286.3|289.2|286.3|1
1646912040000|2022-03-10 11:34:00|289.21|286.31|289.2|286.3|289.23|286.33|289.2|286.3|6
1646912050000|2022-03-10 11:34:10|289.21|286.31|289.22|286.32|289.24|286.34|289.2|286.3|23
1646912060000|2022-03-10 11:34:20|289.21|286.31|289.16|286.26|289.24|286.34|289.15|286.25|21
1646912070000|2022-03-10 11:34:30|289.18|286.28|289.13|286.23|289.18|286.28|289.13|286.23|11
1646912080000|2022-03-10 11:34:40|289.14|286.24|289.17|286.27|289.19|286.29|289.14|286.24|10
1646912090000|2022-03-10 11:34:50|289.18|286.28|289.24|286.34|289.24|286.34|289.17|286.27|12
1646912100000|2022-03-10 11:35:00|289.23|286.33|289.2|286.3|289.23|286.33|289.2|286.3|5
1646912110000|2022-03-10 11:35:10|289.21|286.31|289.21|286.31|289.21|286.31|289.18|286.28|8
1646912120000|2022-03-10 11:35:20|289.2|286.3|289.19|286.29|289.22|286.32|289.19|286.29|7
1646912130000|2022-03-10 11:35:30|289.21|286.31|289.2|286.3|289.24|286.34|289.17|286.27|21
1646912140000|2022-03-10 11:35:40|289.18|286.28|289.13|286.23|289.19|286.29|289.13|286.23|10
1646912150000|2022-03-10 11:35:50|289.14|286.24|289.18|286.28|289.18|286.28|289.14|286.24|4
1646912160000|2022-03-10 11:36:00|289.19|286.29|289.2|286.3|289.21|286.31|289.19|286.29|4
1646912170000|2022-03-10 11:36:10|289.21|286.31|289.2|286.3|289.21|286.31|289.18|286.28|4
1646912180000|2022-03-10 11:36:20|289.21|286.31|289.18|286.28|289.21|286.31|289.18|286.28|5
1646912190000|2022-03-10 11:36:30|289.2|286.3|289.3|286.4|289.32|286.42|289.2|286.3|16
1646912200000|2022-03-10 11:36:40|289.31|286.41|289.35|286.45|289.35|286.45|289.31|286.41|9
1646912210000|2022-03-10 11:36:50|289.36|286.46|289.43|286.53|289.43|286.53|289.36|286.46|11
1646912220000|2022-03-10 11:37:00|289.42|286.52|289.37|286.47|289.42|286.52|289.36|286.46|10
1646912230000|2022-03-10 11:37:10|289.38|286.48|289.4|286.5|289.4|286.5|289.38|286.48|5
1646912240000|2022-03-10 11:37:20|289.39|286.49|289.42|286.52|289.42|286.52|289.39|286.49|16
1646912250000|2022-03-10 11:37:30|289.43|286.53|289.44|286.54|289.44|286.54|289.43|286.53|6
1646912260000|2022-03-10 11:37:40|289.43|286.53|289.45|286.55|289.46|286.56|289.43|286.53|7
1646912270000|2022-03-10 11:37:50|289.46|286.56|289.5|286.6|289.5|286.6|289.45|286.55|7
1646912280000|2022-03-10 11:38:00|289.51|286.61|289.47|286.57|289.54|286.64|289.45|286.55|16
1646912290000|2022-03-10 11:38:10|289.46|286.56|289.49|286.59|289.5|286.6|289.43|286.53|20
1646912300000|2022-03-10 11:38:20|289.47|286.57|289.47|286.57|289.48|286.58|289.46|286.56|23
1646912310000|2022-03-10 11:38:30|289.48|286.58|289.46|286.56|289.48|286.58|289.46|286.56|10
1646912320000|2022-03-10 11:38:40|289.45|286.55|289.4|286.5|289.47|286.57|289.39|286.49|9
1646912330000|2022-03-10 11:38:50|289.39|286.49|289.37|286.47|289.42|286.52|289.35|286.45|22
1646912340000|2022-03-10 11:39:00|289.36|286.46|289.34|286.44|289.37|286.47|289.34|286.44|13
1646912350000|2022-03-10 11:39:10|289.35|286.45|289.41|286.51|289.42|286.52|289.35|286.45|11
1646912360000|2022-03-10 11:39:20|289.4|286.5|289.41|286.51|289.41|286.51|289.4|286.5|2
1646912370000|2022-03-10 11:39:30|289.39|286.49|289.37|286.47|289.39|286.49|289.36|286.46|5
1646912380000|2022-03-10 11:39:40|289.36|286.46|289.34|286.44|289.41|286.51|289.33|286.43|9
1646912390000|2022-03-10 11:39:50|289.33|286.43|289.35|286.45|289.36|286.46|289.32|286.42|13
1646912400000|2022-03-10 11:40:00|289.36|286.46|289.34|286.44|289.36|286.46|289.33|286.43|8
1646912410000|2022-03-10 11:40:10|289.32|286.42|289.34|286.44|289.36|286.46|289.31|286.41|13
1646912420000|2022-03-10 11:40:20|289.36|286.46|289.36|286.46|289.36|286.46|289.33|286.43|7
1646912430000|2022-03-10 11:40:30|289.37|286.47|289.42|286.52|289.44|286.54|289.37|286.47|10
1646912440000|2022-03-10 11:40:40|289.4|286.5|289.39|286.49|289.44|286.54|289.39|286.49|9
1646912450000|2022-03-10 11:40:50|289.43|286.53|289.4|286.5|289.43|286.53|289.39|286.49|24
1646912460000|2022-03-10 11:41:00|289.39|286.49|289.42|286.52|289.42|286.52|289.39|286.49|15
1646912470000|2022-03-10 11:41:10|289.4|286.5|289.5|286.6|289.5|286.6|289.4|286.5|12
1646912480000|2022-03-10 11:41:20|289.51|286.61|289.54|286.64|289.54|286.64|289.5|286.6|8
1646912490000|2022-03-10 11:41:30|289.52|286.62|289.49|286.59|289.52|286.62|289.48|286.58|5
1646912500000|2022-03-10 11:41:40|289.51|286.61|289.5|286.6|289.54|286.64|289.5|286.6|7
1646912510000|2022-03-10 11:41:50|289.51|286.61|289.55|286.65|289.55|286.65|289.48|286.58|11
1646912520000|2022-03-10 11:42:00|289.56|286.66|289.56|286.66|289.56|286.66|289.55|286.65|5
1646912530000|2022-03-10 11:42:10|289.57|286.67|289.56|286.66|289.57|286.67|289.55|286.65|4
1646912540000|2022-03-10 11:42:20|289.57|286.67|289.56|286.66|289.58|286.68|289.55|286.65|7
1646912550000|2022-03-10 11:42:30|289.55|286.65|289.54|286.64|289.56|286.66|289.54|286.64|22
1646912560000|2022-03-10 11:42:40|289.55|286.65|289.63|286.73|289.64|286.74|289.54|286.64|15
1646912570000|2022-03-10 11:42:50|289.64|286.74|289.62|286.72|289.64|286.74|289.6|286.7|11
1646912580000|2022-03-10 11:43:00|289.61|286.71|289.61|286.71|289.61|286.71|289.61|286.71|1
1646912590000|2022-03-10 11:43:10|289.6|286.7|289.6|286.7|289.61|286.71|289.58|286.68|7
1646912600000|2022-03-10 11:43:20|289.61|286.71|289.6|286.7|289.61|286.71|289.6|286.7|4
1646912610000|2022-03-10 11:43:30|289.59|286.69|289.57|286.67|289.6|286.7|289.57|286.67|5
1646912620000|2022-03-10 11:43:40|289.58|286.68|289.59|286.69|289.6|286.7|289.56|286.66|12
1646912630000|2022-03-10 11:43:50|289.58|286.68|289.6|286.7|289.6|286.7|289.58|286.68|11
1646912640000|2022-03-10 11:44:00|289.59|286.69|289.6|286.7|289.6|286.7|289.59|286.69|22
1646912650000|2022-03-10 11:44:10|289.59|286.69|289.63|286.73|289.63|286.73|289.59|286.69|13
1646912660000|2022-03-10 11:44:20|289.61|286.71|289.63|286.73|289.63|286.73|289.6|286.7|14
1646912670000|2022-03-10 11:44:30|289.62|286.72|289.61|286.71|289.62|286.72|289.59|286.69|8
1646912680000|2022-03-10 11:44:40|289.6|286.7|289.69|286.79|289.69|286.79|289.6|286.7|17
1646912690000|2022-03-10 11:44:50|289.7|286.8|289.69|286.79|289.7|286.8|289.69|286.79|6
1646912700000|2022-03-10 11:45:00|289.7|286.8|289.64|286.74|289.7|286.8|289.62|286.72|20
1646912710000|2022-03-10 11:45:10|289.65|286.75|289.72|286.82|289.74|286.84|289.64|286.74|17
1646912720000|2022-03-10 11:45:20|289.71|286.81|289.82|286.92|289.82|286.92|289.71|286.81|19
1646912730000|2022-03-10 11:45:30|289.83|286.93|289.94|287.04|289.94|287.04|289.83|286.93|10
1646912740000|2022-03-10 11:45:40|289.93|287.03|289.98|287.08|290.01|287.11|289.92|287.02|15
1646912750000|2022-03-10 11:45:50|289.97|287.07|290|287.1|290|287.1|289.96|287.06|8
1646912760000|2022-03-10 11:46:00|290.05|287.15|291.23|288.33|291.23|288.33|290.03|287.13|20
1646912770000|2022-03-10 11:46:10|291.24|288.34|292.28|289.38|292.28|289.38|291.12|288.22|30
1646912780000|2022-03-10 11:46:20|292.35|289.45|291.87|288.97|292.53|289.63|291.87|288.97|34
1646912790000|2022-03-10 11:46:30|291.82|288.92|291.57|288.67|291.82|288.92|291.41|288.51|35
1646912800000|2022-03-10 11:46:40|291.58|288.68|291.46|288.56|291.62|288.72|291.43|288.53|27
1646912810000|2022-03-10 11:46:50|291.44|288.54|291.49|288.59|291.51|288.61|291.44|288.54|24
1646912820000|2022-03-10 11:47:00|291.5|288.6|291.11|288.21|291.5|288.6|291.11|288.21|20
1646912830000|2022-03-10 11:47:10|291.13|288.23|290.98|288.08|291.13|288.23|290.98|288.08|17
1646912840000|2022-03-10 11:47:20|290.99|288.09|291.2|288.3|291.27|288.37|290.98|288.08|23
1646912850000|2022-03-10 11:47:30|291.19|288.29|291|288.1|291.19|288.29|291|288.1|25
1646912860000|2022-03-10 11:47:40|291.01|288.11|291.05|288.15|291.1|288.2|290.97|288.07|27
1646912870000|2022-03-10 11:47:50|291.06|288.16|291.08|288.18|291.1|288.2|291.04|288.14|19
1646912880000|2022-03-10 11:48:00|291.09|288.19|291.09|288.19|291.11|288.21|291.05|288.15|18
1646912890000|2022-03-10 11:48:10|291.08|288.18|290.94|288.04|291.08|288.18|290.94|288.04|22
1646912900000|2022-03-10 11:48:20|290.95|288.05|290.94|288.04|290.95|288.05|290.88|287.98|14
1646912910000|2022-03-10 11:48:30|290.91|288.01|291.06|288.16|291.11|288.21|290.91|288.01|20
1646912920000|2022-03-10 11:48:40|291.05|288.15|291.02|288.12|291.08|288.18|291|288.1|21
1646912930000|2022-03-10 11:48:50|291.01|288.11|290.95|288.05|291.02|288.12|290.93|288.03|21
1646912940000|2022-03-10 11:49:00|290.94|288.04|290.77|287.87|290.96|288.06|290.77|287.87|29
1646912950000|2022-03-10 11:49:10|290.78|287.88|290.77|287.87|290.83|287.93|290.75|287.85|17
1646912960000|2022-03-10 11:49:20|290.78|287.88|290.85|287.95|290.85|287.95|290.78|287.88|21
1646912970000|2022-03-10 11:49:30|290.83|287.93|290.82|287.92|290.84|287.94|290.81|287.91|10
1646912980000|2022-03-10 11:49:40|290.83|287.93|290.82|287.92|290.83|287.93|290.82|287.92|4
1646912990000|2022-03-10 11:49:50|290.83|287.93|290.92|288.02|290.92|288.02|290.83|287.93|11
1646913000000|2022-03-10 11:50:00|290.91|288.01|290.84|287.94|290.91|288.01|290.83|287.93|11
1646913010000|2022-03-10 11:50:10|290.83|287.93|290.82|287.92|290.83|287.93|290.8|287.9|10
1646913020000|2022-03-10 11:50:20|290.81|287.91|290.99|288.09|291|288.1|290.81|287.91|16
1646913030000|2022-03-10 11:50:30|290.98|288.08|290.88|287.98|290.99|288.09|290.88|287.98|16
1646913040000|2022-03-10 11:50:40|290.89|287.99|290.79|287.89|290.89|287.99|290.79|287.89|16
1646913050000|2022-03-10 11:50:50|290.78|287.88|290.76|287.86|290.78|287.88|290.76|287.86|5
1646913060000|2022-03-10 11:51:00|290.73|287.83|290.4|287.5|290.73|287.83|290.4|287.5|21
1646913070000|2022-03-10 11:51:10|290.41|287.51|290.49|287.59|290.51|287.61|290.34|287.44|24
1646913080000|2022-03-10 11:51:20|290.5|287.6|290.47|287.57|290.5|287.6|290.44|287.54|10
1646913090000|2022-03-10 11:51:30|290.46|287.56|290.38|287.48|290.49|287.59|290.37|287.47|14
1646913100000|2022-03-10 11:51:40|290.37|287.47|290.39|287.49|290.4|287.5|290.36|287.46|9
1646913110000|2022-03-10 11:51:50|290.37|287.47|290.46|287.56|290.47|287.57|290.37|287.47|18
1646913120000|2022-03-10 11:52:00|290.45|287.55|290.59|287.69|290.59|287.69|290.38|287.48|24
1646913130000|2022-03-10 11:52:10|290.61|287.71|290.76|287.86|290.76|287.86|290.61|287.71|21
1646913140000|2022-03-10 11:52:20|290.78|287.88|290.69|287.79|290.78|287.88|290.64|287.74|21
1646913150000|2022-03-10 11:52:30|290.68|287.78|290.64|287.74|290.68|287.78|290.62|287.72|18
1646913160000|2022-03-10 11:52:40|290.63|287.73|290.65|287.75|290.65|287.75|290.58|287.68|21
1646913170000|2022-03-10 11:52:50|290.67|287.77|290.62|287.72|290.67|287.77|290.61|287.71|23
1646913180000|2022-03-10 11:53:00|290.61|287.71|290.6|287.7|290.63|287.73|290.6|287.7|10
1646913190000|2022-03-10 11:53:10|290.59|287.69|290.56|287.66|290.59|287.69|290.56|287.66|15
1646913200000|2022-03-10 11:53:20|290.54|287.64|290.51|287.61|290.55|287.65|290.51|287.61|13
1646913210000|2022-03-10 11:53:30|290.54|287.64|290.66|287.76|290.66|287.76|290.54|287.64|22
1646913220000|2022-03-10 11:53:40|290.67|287.77|290.64|287.74|290.73|287.83|290.64|287.74|15
1646913230000|2022-03-10 11:53:50|290.66|287.76|290.73|287.83|290.73|287.83|290.66|287.76|12
1646913240000|2022-03-10 11:54:00|290.75|287.85|290.76|287.86|290.77|287.87|290.72|287.82|17
1646913250000|2022-03-10 11:54:10|290.75|287.85|290.88|287.98|290.88|287.98|290.74|287.84|13
1646913260000|2022-03-10 11:54:20|290.86|287.96|290.79|287.89|290.89|287.99|290.79|287.89|18
1646913270000|2022-03-10 11:54:30|290.8|287.9|291.3|288.4|291.3|288.4|290.8|287.9|23
1646913280000|2022-03-10 11:54:40|291.29|288.39|291.15|288.25|291.29|288.39|291.14|288.24|20
1646913290000|2022-03-10 11:54:50|291.13|288.23|290.99|288.09|291.13|288.23|290.96|288.06|15
1646913300000|2022-03-10 11:55:00|290.98|288.08|290.88|287.98|290.99|288.09|290.87|287.97|16
1646913310000|2022-03-10 11:55:10|290.87|287.97|290.99|288.09|290.99|288.09|290.87|287.97|10
1646913320000|2022-03-10 11:55:20|290.97|288.07|291|288.1|291.01|288.11|290.97|288.07|9
1646913330000|2022-03-10 11:55:30|290.98|288.08|291.11|288.21|291.11|288.21|290.97|288.07|22
1646913340000|2022-03-10 11:55:40|291.14|288.24|291.22|288.32|291.23|288.33|291.14|288.24|19
1646913350000|2022-03-10 11:55:50|291.23|288.33|291.21|288.31|291.24|288.34|291.2|288.3|18
1646913360000|2022-03-10 11:56:00|291.2|288.3|291.17|288.27|291.2|288.3|291.16|288.26|5
1646913380000|2022-03-10 11:56:20|291.16|288.26|291.16|288.26|291.17|288.27|291.15|288.25|9
1646913390000|2022-03-10 11:56:30|291.15|288.25|291.12|288.22|291.15|288.25|291.1|288.2|15
1646913400000|2022-03-10 11:56:40|291.13|288.23|291.12|288.22|291.13|288.23|291.12|288.22|8
1646913410000|2022-03-10 11:56:50|291.11|288.21|291.09|288.19|291.12|288.22|291.08|288.18|13
1646913420000|2022-03-10 11:57:00|291.07|288.17|291.07|288.17|291.08|288.18|291.05|288.15|15
1646913430000|2022-03-10 11:57:10|291.09|288.19|291.16|288.26|291.2|288.3|291.09|288.19|18
1646913440000|2022-03-10 11:57:20|291.17|288.27|291.16|288.26|291.18|288.28|291.12|288.22|18
1646913450000|2022-03-10 11:57:30|291.15|288.25|291.17|288.27|291.18|288.28|291.15|288.25|11
1646913460000|2022-03-10 11:57:40|291.16|288.26|291.14|288.24|291.17|288.27|291.13|288.23|12
1646913470000|2022-03-10 11:57:50|291.13|288.23|291.11|288.21|291.14|288.24|291.1|288.2|18
1646913480000|2022-03-10 11:58:00|291.1|288.2|291.06|288.16|291.1|288.2|291.05|288.15|12
1646913490000|2022-03-10 11:58:10|291.05|288.15|291.04|288.14|291.05|288.15|291.01|288.11|6
1646913500000|2022-03-10 11:58:20|291|288.1|290.84|287.94|291.02|288.12|290.82|287.92|23
1646913510000|2022-03-10 11:58:30|290.83|287.93|290.82|287.92|290.84|287.94|290.82|287.92|6
1646913520000|2022-03-10 11:58:40|290.85|287.95|290.97|288.07|290.98|288.08|290.84|287.94|14
1646913530000|2022-03-10 11:58:50|290.98|288.08|290.97|288.07|290.98|288.08|290.96|288.06|14
1646913540000|2022-03-10 11:59:00|290.96|288.06|290.95|288.05|290.97|288.07|290.93|288.03|23
1646913550000|2022-03-10 11:59:10|290.93|288.03|290.94|288.04|290.95|288.05|290.91|288.01|17
1646913560000|2022-03-10 11:59:20|290.93|288.03|290.83|287.93|290.94|288.04|290.81|287.91|21
1646913570000|2022-03-10 11:59:30|290.82|287.92|291.09|288.19|291.12|288.22|290.81|287.91|24
1646913580000|2022-03-10 11:59:40|291.1|288.2|291.16|288.26|291.16|288.26|291.09|288.19|13
1646913590000|2022-03-10 11:59:50|291.13|288.23|291.09|288.19|291.13|288.23|291.09|288.19|4
1646913600000|2022-03-10 12:00:00|291.08|288.18|291|288.1|291.13|288.23|290.98|288.08|29
1646913610000|2022-03-10 12:00:10|291.01|288.11|290.99|288.09|291.02|288.12|290.97|288.07|14
1646913620000|2022-03-10 12:00:20|290.97|288.07|290.89|287.99|290.98|288.08|290.89|287.99|18
1646913630000|2022-03-10 12:00:30|290.88|287.98|290.74|287.84|290.88|287.98|290.73|287.83|19
1646913640000|2022-03-10 12:00:40|290.75|287.85|290.75|287.85|290.75|287.85|290.71|287.81|12
1646913650000|2022-03-10 12:00:50|290.76|287.86|290.68|287.78|290.77|287.87|290.68|287.78|12
1646913660000|2022-03-10 12:01:00|290.67|287.77|290.69|287.79|290.7|287.8|290.63|287.73|12
1646913670000|2022-03-10 12:01:10|290.7|287.8|290.77|287.87|290.77|287.87|290.68|287.78|17
1646913680000|2022-03-10 12:01:20|290.78|287.88|290.83|287.93|290.87|287.97|290.78|287.88|23
1646913690000|2022-03-10 12:01:30|290.82|287.92|290.83|287.93|290.86|287.96|290.82|287.92|12
1646913700000|2022-03-10 12:01:40|290.84|287.94|290.84|287.94|290.86|287.96|290.83|287.93|14
1646913710000|2022-03-10 12:01:50|290.85|287.95|290.79|287.89|290.85|287.95|290.79|287.89|20
1646913720000|2022-03-10 12:02:00|290.82|287.92|290.82|287.92|290.83|287.93|290.79|287.89|18
1646913730000|2022-03-10 12:02:10|290.81|287.91|290.77|287.87|290.82|287.92|290.75|287.85|16
1646913740000|2022-03-10 12:02:20|290.8|287.9|290.78|287.88|290.8|287.9|290.76|287.86|9
1646913750000|2022-03-10 12:02:30|290.77|287.87|290.78|287.88|290.79|287.89|290.77|287.87|9
1646913760000|2022-03-10 12:02:40|290.79|287.89|290.72|287.82|290.8|287.9|290.72|287.82|12
1646913770000|2022-03-10 12:02:50|290.73|287.83|290.73|287.83|290.73|287.83|290.72|287.82|5
1646913780000|2022-03-10 12:03:00|290.74|287.84|290.73|287.83|290.74|287.84|290.73|287.83|14
1646913790000|2022-03-10 12:03:10|290.74|287.84|290.75|287.85|290.75|287.85|290.73|287.83|4
1646913800000|2022-03-10 12:03:20|290.74|287.84|290.75|287.85|290.75|287.85|290.74|287.84|26
1646913810000|2022-03-10 12:03:30|290.74|287.84|290.69|287.79|290.75|287.85|290.69|287.79|23
1646913820000|2022-03-10 12:03:40|290.71|287.81|290.71|287.81|290.71|287.81|290.64|287.74|13
1646913830000|2022-03-10 12:03:50|290.7|287.8|290.7|287.8|290.7|287.8|290.69|287.79|13
1646913840000|2022-03-10 12:04:00|290.68|287.78|290.64|287.74|290.68|287.78|290.64|287.74|15
1646913850000|2022-03-10 12:04:10|290.63|287.73|290.62|287.72|290.63|287.73|290.61|287.71|10
1646913860000|2022-03-10 12:04:20|290.58|287.68|290.49|287.59|290.58|287.68|290.48|287.58|17
1646913870000|2022-03-10 12:04:30|290.48|287.58|290.5|287.6|290.5|287.6|290.47|287.57|11
1646913880000|2022-03-10 12:04:40|290.51|287.61|290.49|287.59|290.51|287.61|290.49|287.59|5
1646913890000|2022-03-10 12:04:50|290.5|287.6|290.49|287.59|290.5|287.6|290.49|287.59|16
1646913900000|2022-03-10 12:05:00|290.5|287.6|290.5|287.6|290.51|287.61|290.47|287.57|20
1646913910000|2022-03-10 12:05:10|290.49|287.59|290.61|287.71|290.61|287.71|290.49|287.59|9
1646913920000|2022-03-10 12:05:20|290.59|287.69|290.3|287.4|290.6|287.7|290.28|287.38|22
1646913930000|2022-03-10 12:05:30|290.28|287.38|290.29|287.39|290.31|287.41|290.28|287.38|16
1646913940000|2022-03-10 12:05:40|290.27|287.37|290.32|287.42|290.34|287.44|290.27|287.37|16
1646913950000|2022-03-10 12:05:50|290.31|287.41|290.26|287.36|290.33|287.43|290.26|287.36|14
1646913960000|2022-03-10 12:06:00|290.27|287.37|290.27|287.37|290.29|287.39|290.27|287.37|5
1646913970000|2022-03-10 12:06:10|290.25|287.35|290.26|287.36|290.26|287.36|290.25|287.35|6
1646913980000|2022-03-10 12:06:20|290.27|287.37|290.27|287.37|290.27|287.37|290.26|287.36|3
1646913990000|2022-03-10 12:06:30|290.26|287.36|290.34|287.44|290.35|287.45|290.26|287.36|17
1646914000000|2022-03-10 12:06:40|290.33|287.43|290.37|287.47|290.38|287.48|290.33|287.43|13
1646914010000|2022-03-10 12:06:50|290.39|287.49|290.37|287.47|290.39|287.49|290.36|287.46|16
1646914020000|2022-03-10 12:07:00|290.36|287.46|290.46|287.56|290.46|287.56|290.36|287.46|11
1646914030000|2022-03-10 12:07:10|290.45|287.55|290.42|287.52|290.45|287.55|290.42|287.52|9
1646914040000|2022-03-10 12:07:20|290.41|287.51|290.29|287.39|290.41|287.51|290.28|287.38|17
1646914050000|2022-03-10 12:07:30|290.3|287.4|290.2|287.3|290.3|287.4|290.2|287.3|16
1646914060000|2022-03-10 12:07:40|290.21|287.31|290.17|287.27|290.22|287.32|290.17|287.27|10
1646914070000|2022-03-10 12:07:50|290.1|287.2|290.17|287.27|290.17|287.27|290.06|287.16|21
1646914080000|2022-03-10 12:08:00|290.15|287.25|290.19|287.29|290.21|287.31|290.15|287.25|18
1646914090000|2022-03-10 12:08:10|290.2|287.3|290.25|287.35|290.25|287.35|290.17|287.27|13
1646914100000|2022-03-10 12:08:20|290.26|287.36|290.43|287.53|290.43|287.53|290.25|287.35|12
1646914110000|2022-03-10 12:08:30|290.44|287.54|290.51|287.61|290.51|287.61|290.44|287.54|10
1646914120000|2022-03-10 12:08:40|290.52|287.62|290.53|287.63|290.54|287.64|290.51|287.61|10
1646914130000|2022-03-10 12:08:50|290.54|287.64|290.51|287.61|290.56|287.66|290.5|287.6|11
1646914140000|2022-03-10 12:09:00|290.49|287.59|290.39|287.49|290.49|287.59|290.29|287.39|13
1646914150000|2022-03-10 12:09:10|290.34|287.44|290.39|287.49|290.39|287.49|290.31|287.41|11
1646914160000|2022-03-10 12:09:20|290.4|287.5|290.44|287.54|290.45|287.55|290.39|287.49|23
1646914170000|2022-03-10 12:09:30|290.45|287.55|290.44|287.54|290.45|287.55|290.43|287.53|18
1646914180000|2022-03-10 12:09:40|290.45|287.55|290.46|287.56|290.46|287.56|290.45|287.55|2
1646914200000|2022-03-10 12:10:00|290.47|287.57|290.44|287.54|290.47|287.57|290.43|287.53|7
1646914210000|2022-03-10 12:10:10|290.43|287.53|290.63|287.73|290.63|287.73|290.42|287.52|25
1646914220000|2022-03-10 12:10:20|290.62|287.72|290.87|287.97|290.9|288|290.61|287.71|19
1646914230000|2022-03-10 12:10:30|290.9|288|291.09|288.19|291.11|288.21|290.9|288|27
1646914240000|2022-03-10 12:10:40|291.11|288.21|291.07|288.17|291.11|288.21|291.06|288.16|10
1646914250000|2022-03-10 12:10:50|291.08|288.18|291.09|288.19|291.09|288.19|291.04|288.14|16
1646914260000|2022-03-10 12:11:00|291.12|288.22|291.06|288.16|291.12|288.22|291.06|288.16|18
1646914270000|2022-03-10 12:11:10|291.09|288.19|291.09|288.19|291.12|288.22|291.08|288.18|16
1646914280000|2022-03-10 12:11:20|291.1|288.2|291.08|288.18|291.1|288.2|291.02|288.12|16
1646914290000|2022-03-10 12:11:30|291.07|288.17|291.11|288.21|291.11|288.21|291.07|288.17|7
1646914300000|2022-03-10 12:11:40|291.12|288.22|291.07|288.17|291.12|288.22|291.07|288.17|8
1646914310000|2022-03-10 12:11:50|291.08|288.18|291.05|288.15|291.08|288.18|291.03|288.13|14
1646914320000|2022-03-10 12:12:00|291.06|288.16|291.02|288.12|291.06|288.16|291.02|288.12|21
1646914330000|2022-03-10 12:12:10|291.01|288.11|291.02|288.12|291.03|288.13|290.99|288.09|15
1646914340000|2022-03-10 12:12:20|290.99|288.09|290.96|288.06|291.02|288.12|290.96|288.06|19
1646914350000|2022-03-10 12:12:30|290.95|288.05|290.89|287.99|290.95|288.05|290.89|287.99|14
1646914360000|2022-03-10 12:12:40|290.9|288|290.89|287.99|290.9|288|290.89|287.99|6
1646914370000|2022-03-10 12:12:50|290.9|288|291.01|288.11|291.02|288.12|290.89|287.99|16
1646914380000|2022-03-10 12:13:00|291|288.1|290.97|288.07|291.01|288.11|290.96|288.06|13
1646914390000|2022-03-10 12:13:10|290.98|288.08|290.97|288.07|290.98|288.08|290.94|288.04|6
1646914400000|2022-03-10 12:13:20|290.96|288.06|291.02|288.12|291.02|288.12|290.96|288.06|9
1646914410000|2022-03-10 12:13:30|291.01|288.11|291.06|288.16|291.06|288.16|291.01|288.11|15
1646914420000|2022-03-10 12:13:40|291.07|288.17|291.13|288.23|291.14|288.24|291.07|288.17|8
1646914430000|2022-03-10 12:13:50|291.14|288.24|291.14|288.24|291.14|288.24|291.13|288.23|9
1646914440000|2022-03-10 12:14:00|291.13|288.23|291.14|288.24|291.15|288.25|291.13|288.23|14
1646914450000|2022-03-10 12:14:10|291.15|288.25|291.08|288.18|291.15|288.25|291.08|288.18|15
1646914460000|2022-03-10 12:14:20|291.1|288.2|291.08|288.18|291.11|288.21|291.07|288.17|13
1646914470000|2022-03-10 12:14:30|291.09|288.19|291.07|288.17|291.1|288.2|291.07|288.17|13
1646914480000|2022-03-10 12:14:40|291.08|288.18|291.09|288.19|291.12|288.22|291.07|288.17|9
1646914490000|2022-03-10 12:14:50|291.11|288.21|291.14|288.24|291.18|288.28|291.1|288.2|15
1646914500000|2022-03-10 12:15:00|291.15|288.25|291.14|288.24|291.16|288.26|291.14|288.24|10
1646914510000|2022-03-10 12:15:10|291.15|288.25|291.15|288.25|291.16|288.26|291.13|288.23|11
1646914520000|2022-03-10 12:15:20|291.12|288.22|291.12|288.22|291.14|288.24|291.11|288.21|9
1646914530000|2022-03-10 12:15:30|291.14|288.24|291.12|288.22|291.14|288.24|291.12|288.22|14
1646914540000|2022-03-10 12:15:40|291.13|288.23|291.07|288.17|291.13|288.23|291.06|288.16|17
1646914550000|2022-03-10 12:15:50|291.06|288.16|291.06|288.16|291.06|288.16|291.02|288.12|7
1646914560000|2022-03-10 12:16:00|291.05|288.15|291|288.1|291.05|288.15|290.99|288.09|5
1646914570000|2022-03-10 12:16:10|291.01|288.11|291.05|288.15|291.05|288.15|290.99|288.09|8
1646914580000|2022-03-10 12:16:20|291.06|288.16|291.07|288.17|291.14|288.24|291.04|288.14|11
1646914590000|2022-03-10 12:16:30|291.08|288.18|291.23|288.33|291.23|288.33|291.08|288.18|14
1646914600000|2022-03-10 12:16:40|291.24|288.34|291.26|288.36|291.26|288.36|291.23|288.33|5
1646914610000|2022-03-10 12:16:50|291.25|288.35|291.21|288.31|291.26|288.36|291.21|288.31|17
1646914620000|2022-03-10 12:17:00|291.22|288.32|291.15|288.25|291.23|288.33|291.15|288.25|18
1646914630000|2022-03-10 12:17:10|291.14|288.24|291.04|288.14|291.16|288.26|291.04|288.14|20
1646914640000|2022-03-10 12:17:20|291.03|288.13|291.03|288.13|291.03|288.13|291.03|288.13|1
1646914650000|2022-03-10 12:17:30|291.06|288.16|291.14|288.24|291.14|288.24|291.06|288.16|16
1646914660000|2022-03-10 12:17:40|291.15|288.25|291.15|288.25|291.15|288.25|291.14|288.24|3
1646914670000|2022-03-10 12:17:50|291.16|288.26|291.08|288.18|291.2|288.3|291.08|288.18|14
1646914680000|2022-03-10 12:18:00|291.07|288.17|291.03|288.13|291.07|288.17|291|288.1|24
1646914690000|2022-03-10 12:18:10|291.02|288.12|291.1|288.2|291.1|288.2|291.02|288.12|23
1646914700000|2022-03-10 12:18:20|291.11|288.21|291.14|288.24|291.17|288.27|291.08|288.18|23
1646914710000|2022-03-10 12:18:30|291.12|288.22|291.15|288.25|291.15|288.25|291.12|288.22|10
1646914720000|2022-03-10 12:18:40|291.17|288.27|291.17|288.27|291.2|288.3|291.17|288.27|14
1646914730000|2022-03-10 12:18:50|291.18|288.28|291.2|288.3|291.2|288.3|291.17|288.27|10
1646914740000|2022-03-10 12:19:00|291.21|288.31|291.3|288.4|291.31|288.41|291.2|288.3|20
1646914750000|2022-03-10 12:19:10|291.29|288.39|291.36|288.46|291.36|288.46|291.29|288.39|15
1646914760000|2022-03-10 12:19:20|291.35|288.45|291.49|288.59|291.54|288.64|291.35|288.45|28
1646914770000|2022-03-10 12:19:30|291.5|288.6|291.4|288.5|291.5|288.6|291.38|288.48|15
1646914780000|2022-03-10 12:19:40|291.41|288.51|291.39|288.49|291.43|288.53|291.39|288.49|6
1646914790000|2022-03-10 12:19:50|291.4|288.5|291.48|288.58|291.49|288.59|291.4|288.5|13
1646914800000|2022-03-10 12:20:00|291.49|288.59|291.46|288.56|291.5|288.6|291.44|288.54|12
1646914810000|2022-03-10 12:20:10|291.45|288.55|291.42|288.52|291.45|288.55|291.42|288.52|3
1646914820000|2022-03-10 12:20:20|291.43|288.53|291.44|288.54|291.44|288.54|291.41|288.51|12
1646914830000|2022-03-10 12:20:30|291.43|288.53|291.43|288.53|291.44|288.54|291.41|288.51|9
1646914840000|2022-03-10 12:20:40|291.42|288.52|291.45|288.55|291.46|288.56|291.42|288.52|12
1646914850000|2022-03-10 12:20:50|291.43|288.53|291.43|288.53|291.45|288.55|291.43|288.53|8
1646914860000|2022-03-10 12:21:00|291.44|288.54|291.44|288.54|291.45|288.55|291.43|288.53|9
1646914870000|2022-03-10 12:21:10|291.42|288.52|291.43|288.53|291.43|288.53|291.42|288.52|2
1646914880000|2022-03-10 12:21:20|291.44|288.54|291.45|288.55|291.45|288.55|291.43|288.53|14
1646914890000|2022-03-10 12:21:30|291.46|288.56|291.45|288.55|291.46|288.56|291.44|288.54|4
1646914900000|2022-03-10 12:21:40|291.46|288.56|291.43|288.53|291.48|288.58|291.43|288.53|15
1646914910000|2022-03-10 12:21:50|291.42|288.52|291.49|288.59|291.49|288.59|291.42|288.52|9
1646914920000|2022-03-10 12:22:00|291.5|288.6|291.48|288.58|291.5|288.6|291.46|288.56|13
1646914930000|2022-03-10 12:22:10|291.49|288.59|291.45|288.55|291.49|288.59|291.45|288.55|12
1646914940000|2022-03-10 12:22:20|291.44|288.54|291.42|288.52|291.45|288.55|291.42|288.52|11
1646914950000|2022-03-10 12:22:30|291.43|288.53|291.42|288.52|291.43|288.53|291.41|288.51|8
1646914960000|2022-03-10 12:22:40|291.41|288.51|291.44|288.54|291.45|288.55|291.4|288.5|21
1646914970000|2022-03-10 12:22:50|291.42|288.52|291.44|288.54|291.44|288.54|291.42|288.52|9
1646914980000|2022-03-10 12:23:00|291.43|288.53|291.42|288.52|291.44|288.54|291.42|288.52|6
1646914990000|2022-03-10 12:23:10|291.43|288.53|291.43|288.53|291.44|288.54|291.41|288.51|14
1646915000000|2022-03-10 12:23:20|291.42|288.52|291.48|288.58|291.48|288.58|291.42|288.52|14
1646915020000|2022-03-10 12:23:40|291.49|288.59|291.54|288.64|291.54|288.64|291.49|288.59|11
1646915030000|2022-03-10 12:23:50|291.56|288.66|291.63|288.73|291.64|288.74|291.56|288.66|15
1646915040000|2022-03-10 12:24:00|291.61|288.71|291.62|288.72|291.63|288.73|291.59|288.69|9
1646915050000|2022-03-10 12:24:10|291.61|288.71|291.54|288.64|291.62|288.72|291.52|288.62|16
1646915060000|2022-03-10 12:24:20|291.53|288.63|291.57|288.67|291.58|288.68|291.53|288.63|11
1646915070000|2022-03-10 12:24:30|291.58|288.68|291.61|288.71|291.61|288.71|291.55|288.65|16
1646915080000|2022-03-10 12:24:40|291.58|288.68|291.68|288.78|291.69|288.79|291.58|288.68|16
1646915090000|2022-03-10 12:24:50|291.7|288.8|291.82|288.92|291.83|288.93|291.69|288.79|22
1646915100000|2022-03-10 12:25:00|291.83|288.93|291.84|288.94|291.84|288.94|291.83|288.93|8
1646915110000|2022-03-10 12:25:10|291.82|288.92|291.83|288.93|291.83|288.93|291.73|288.83|11
1646915120000|2022-03-10 12:25:20|291.82|288.92|291.81|288.91|291.84|288.94|291.81|288.91|6
1646915130000|2022-03-10 12:25:30|291.82|288.92|291.78|288.88|291.83|288.93|291.73|288.83|13
1646915140000|2022-03-10 12:25:40|291.79|288.89|291.86|288.96|291.86|288.96|291.79|288.89|14
1646915150000|2022-03-10 12:25:50|291.87|288.97|291.93|289.03|291.93|289.03|291.83|288.93|13
1646915160000|2022-03-10 12:26:00|291.94|289.04|291.94|289.04|291.94|289.04|291.94|289.04|1
1646915170000|2022-03-10 12:26:10|291.95|289.05|291.86|288.96|291.95|289.05|291.84|288.94|18
1646915180000|2022-03-10 12:26:20|291.87|288.97|291.93|289.03|292|289.1|291.87|288.97|21
1646915190000|2022-03-10 12:26:30|291.92|289.02|291.96|289.06|291.97|289.07|291.9|289|16
1646915200000|2022-03-10 12:26:40|291.97|289.07|292.3|289.4|292.3|289.4|291.97|289.07|14
1646915210000|2022-03-10 12:26:50|292.25|289.35|292.33|289.43|292.34|289.44|292.24|289.34|22
1646915220000|2022-03-10 12:27:00|292.32|289.42|292.24|289.34|292.32|289.42|292.15|289.25|21
1646915230000|2022-03-10 12:27:10|292.25|289.35|292.3|289.4|292.31|289.41|292.24|289.34|18
1646915240000|2022-03-10 12:27:20|292.31|289.41|292.22|289.32|292.31|289.41|292.22|289.32|12
1646915250000|2022-03-10 12:27:30|292.2|289.3|292.24|289.34|292.27|289.37|292.18|289.28|28
1646915260000|2022-03-10 12:27:40|292.25|289.35|292.24|289.34|292.27|289.37|292.22|289.32|23
1646915270000|2022-03-10 12:27:50|292.25|289.35|292.24|289.34|292.25|289.35|292.23|289.33|12
1646915280000|2022-03-10 12:28:00|292.23|289.33|292.18|289.28|292.23|289.33|292.18|289.28|20
1646915290000|2022-03-10 12:28:10|292.2|289.3|292.24|289.34|292.25|289.35|292.19|289.29|21
1646915300000|2022-03-10 12:28:20|292.25|289.35|292.19|289.29|292.25|289.35|292.17|289.27|15
1646915310000|2022-03-10 12:28:30|292.21|289.31|292.26|289.36|292.26|289.36|292.21|289.31|14
1646915320000|2022-03-10 12:28:40|292.25|289.35|292.27|289.37|292.29|289.39|292.25|289.35|11
1646915330000|2022-03-10 12:28:50|292.29|289.39|292.27|289.37|292.3|289.4|292.23|289.33|14
1646915340000|2022-03-10 12:29:00|292.26|289.36|292.22|289.32|292.26|289.36|292.22|289.32|7
1646915350000|2022-03-10 12:29:10|292.23|289.33|292.27|289.37|292.27|289.37|292.21|289.31|6
1646915360000|2022-03-10 12:29:20|292.26|289.36|292.28|289.38|292.28|289.38|292.24|289.34|17
1646915370000|2022-03-10 12:29:30|292.25|289.35|292.21|289.31|292.27|289.37|292.19|289.29|21
1646915380000|2022-03-10 12:29:40|292.19|289.29|292.28|289.38|292.28|289.38|292.19|289.29|21
1646915390000|2022-03-10 12:29:50|292.26|289.36|292.3|289.4|292.33|289.43|292.26|289.36|21
1646915400000|2022-03-10 12:30:00|292.32|289.42|292.23|289.33|292.32|289.42|292.22|289.32|18
1646915410000|2022-03-10 12:30:10|292.24|289.34|292.24|289.34|292.25|289.35|292.23|289.33|15
1646915420000|2022-03-10 12:30:20|292.23|289.33|292.2|289.3|292.26|289.36|292.19|289.29|17
1646915430000|2022-03-10 12:30:30|292.19|289.29|292.2|289.3|292.2|289.3|292.19|289.29|6
1646915440000|2022-03-10 12:30:40|292.19|289.29|292.21|289.31|292.22|289.32|292.19|289.29|9
1646915450000|2022-03-10 12:30:50|292.22|289.32|292.21|289.31|292.23|289.33|292.21|289.31|4
1646915460000|2022-03-10 12:31:00|292.2|289.3|292.19|289.29|292.22|289.32|292.18|289.28|10
1646915470000|2022-03-10 12:31:10|292.18|289.28|292.16|289.26|292.19|289.29|292.15|289.25|11
1646915480000|2022-03-10 12:31:20|292.15|289.25|292.15|289.25|292.17|289.27|292.1|289.2|15
1646915490000|2022-03-10 12:31:30|292.16|289.26|292.19|289.29|292.19|289.29|292.12|289.22|10
1646915500000|2022-03-10 12:31:40|292.18|289.28|292.22|289.32|292.24|289.34|292.17|289.27|12
1646915510000|2022-03-10 12:31:50|292.25|289.35|292.26|289.36|292.27|289.37|292.22|289.32|17
1646915520000|2022-03-10 12:32:00|292.25|289.35|292.27|289.37|292.27|289.37|292.24|289.34|16
1646915530000|2022-03-10 12:32:10|292.26|289.36|292.3|289.4|292.3|289.4|292.26|289.36|20
1646915540000|2022-03-10 12:32:20|292.31|289.41|292.35|289.45|292.37|289.47|292.24|289.34|20
1646915550000|2022-03-10 12:32:30|292.37|289.47|292.36|289.46|292.37|289.47|292.34|289.44|14
1646915560000|2022-03-10 12:32:40|292.37|289.47|292.3|289.4|292.37|289.47|292.3|289.4|8
1646915570000|2022-03-10 12:32:50|292.29|289.39|292.32|289.42|292.32|289.42|292.29|289.39|12
1646915580000|2022-03-10 12:33:00|292.33|289.43|292.36|289.46|292.36|289.46|292.32|289.42|12
1646915590000|2022-03-10 12:33:10|292.35|289.45|292.4|289.5|292.41|289.51|292.32|289.42|24
1646915600000|2022-03-10 12:33:20|292.36|289.46|292.38|289.48|292.4|289.5|292.34|289.44|20
1646915610000|2022-03-10 12:33:30|292.37|289.47|292.44|289.54|292.45|289.55|292.37|289.47|17
1646915620000|2022-03-10 12:33:40|292.46|289.56|292.44|289.54|292.47|289.57|292.44|289.54|11
1646915630000|2022-03-10 12:33:50|292.45|289.55|292.46|289.56|292.48|289.58|292.45|289.55|8
1646915640000|2022-03-10 12:34:00|292.45|289.55|292.45|289.55|292.46|289.56|292.44|289.54|7
1646915650000|2022-03-10 12:34:10|292.43|289.53|292.42|289.52|292.44|289.54|292.4|289.5|8
1646915660000|2022-03-10 12:34:20|292.41|289.51|292.42|289.52|292.43|289.53|292.4|289.5|18
1646915670000|2022-03-10 12:34:30|292.41|289.51|292.2|289.3|292.43|289.53|292.2|289.3|24
1646915680000|2022-03-10 12:34:40|292.19|289.29|292.16|289.26|292.2|289.3|292.16|289.26|16
1646915690000|2022-03-10 12:34:50|292.17|289.27|292.13|289.23|292.17|289.27|292.13|289.23|20
1646915700000|2022-03-10 12:35:00|292.14|289.24|292.07|289.17|292.14|289.24|292.06|289.16|22
1646915710000|2022-03-10 12:35:10|292.04|289.14|292.04|289.14|292.05|289.15|292.04|289.14|9
1646915720000|2022-03-10 12:35:20|292.05|289.15|291.88|288.98|292.06|289.16|291.86|288.96|18
1646915730000|2022-03-10 12:35:30|291.87|288.97|291.83|288.93|291.89|288.99|291.83|288.93|14
1646915740000|2022-03-10 12:35:40|291.84|288.94|291.7|288.8|291.84|288.94|291.68|288.78|22
1646915750000|2022-03-10 12:35:50|291.69|288.79|291.51|288.61|291.71|288.81|291.5|288.6|31
1646915760000|2022-03-10 12:36:00|291.49|288.59|291.25|288.35|291.49|288.59|291.23|288.33|25
1646915770000|2022-03-10 12:36:10|291.24|288.34|291.43|288.53|291.43|288.53|291.23|288.33|18
1646915780000|2022-03-10 12:36:20|291.44|288.54|291.6|288.7|291.62|288.72|291.41|288.51|17
1646915790000|2022-03-10 12:36:30|291.61|288.71|291.68|288.78|291.74|288.84|291.59|288.69|17
1646915800000|2022-03-10 12:36:40|291.67|288.77|291.68|288.78|291.68|288.78|291.64|288.74|12
1646915810000|2022-03-10 12:36:50|291.67|288.77|291.57|288.67|291.68|288.78|291.56|288.66|25
1646915820000|2022-03-10 12:37:00|291.54|288.64|291.53|288.63|291.57|288.67|291.51|288.61|20
1646915830000|2022-03-10 12:37:10|291.52|288.62|291.56|288.66|291.56|288.66|291.49|288.59|19
1646915840000|2022-03-10 12:37:20|291.55|288.65|291.49|288.59|291.57|288.67|291.48|288.58|19
1646915850000|2022-03-10 12:37:30|291.52|288.62|291.49|288.59|291.52|288.62|291.46|288.56|18
1646915860000|2022-03-10 12:37:40|291.5|288.6|291.44|288.54|291.5|288.6|291.42|288.52|17
1646915870000|2022-03-10 12:37:50|291.43|288.53|291.47|288.57|291.48|288.58|291.4|288.5|14
1646915880000|2022-03-10 12:38:00|291.46|288.56|291.44|288.54|291.46|288.56|291.43|288.53|9
1646915890000|2022-03-10 12:38:10|291.45|288.55|291.45|288.55|291.45|288.55|291.44|288.54|7
1646915900000|2022-03-10 12:38:20|291.44|288.54|291.43|288.53|291.47|288.57|291.41|288.51|12
1646915910000|2022-03-10 12:38:30|291.44|288.54|291.46|288.56|291.47|288.57|291.43|288.53|21
1646915920000|2022-03-10 12:38:40|291.45|288.55|291.45|288.55|291.47|288.57|291.45|288.55|14
1646915930000|2022-03-10 12:38:50|291.48|288.58|291.45|288.55|291.48|288.58|291.43|288.53|15
1646915940000|2022-03-10 12:39:00|291.44|288.54|291.45|288.55|291.47|288.57|291.44|288.54|8
1646915950000|2022-03-10 12:39:10|291.43|288.53|291.51|288.61|291.51|288.61|291.4|288.5|11
1646915960000|2022-03-10 12:39:20|291.52|288.62|291.48|288.58|291.52|288.62|291.48|288.58|10
1646915970000|2022-03-10 12:39:30|291.51|288.61|291.5|288.6|291.52|288.62|291.46|288.56|12
1646915980000|2022-03-10 12:39:40|291.49|288.59|291.43|288.53|291.5|288.6|291.43|288.53|13
1646915990000|2022-03-10 12:39:50|291.42|288.52|291.37|288.47|291.43|288.53|291.36|288.46|12
1646916000000|2022-03-10 12:40:00|291.36|288.46|291.37|288.47|291.37|288.47|291.36|288.46|4
1646916010000|2022-03-10 12:40:10|291.41|288.51|291.57|288.67|291.57|288.67|291.36|288.46|12
1646916020000|2022-03-10 12:40:20|291.48|288.58|291.46|288.56|291.59|288.69|291.44|288.54|27
1646916030000|2022-03-10 12:40:30|291.48|288.58|291.52|288.62|291.59|288.69|291.47|288.57|22
1646916040000|2022-03-10 12:40:40|291.49|288.59|291.49|288.59|291.55|288.65|291.47|288.57|16
1646916050000|2022-03-10 12:40:50|291.51|288.61|291.49|288.59|291.52|288.62|291.47|288.57|15
1646916060000|2022-03-10 12:41:00|291.48|288.58|291.49|288.59|291.52|288.62|291.47|288.57|19
1646916070000|2022-03-10 12:41:10|291.48|288.58|291.47|288.57|291.51|288.61|291.47|288.57|3
1646916080000|2022-03-10 12:41:20|291.49|288.59|291.49|288.59|291.5|288.6|291.49|288.59|3
1646916090000|2022-03-10 12:41:30|291.5|288.6|291.43|288.53|291.51|288.61|291.35|288.45|27
1646916100000|2022-03-10 12:41:40|291.42|288.52|291.46|288.56|291.51|288.61|291.42|288.52|11
1646916110000|2022-03-10 12:41:50|291.43|288.53|291.48|288.58|291.48|288.58|291.43|288.53|10
1646916120000|2022-03-10 12:42:00|291.49|288.59|291.48|288.58|291.5|288.6|291.46|288.56|11
1646916130000|2022-03-10 12:42:10|291.47|288.57|291.57|288.67|291.57|288.67|291.44|288.54|18
1646916140000|2022-03-10 12:42:20|291.54|288.64|292.15|289.25|292.15|289.25|291.54|288.64|30
1646916150000|2022-03-10 12:42:30|292.17|289.27|292.14|289.24|292.18|289.28|292.09|289.19|17
1646916160000|2022-03-10 12:42:40|292.15|289.25|292.25|289.35|292.26|289.36|292.09|289.19|12
1646916170000|2022-03-10 12:42:50|292.27|289.37|292.21|289.31|292.34|289.44|292.17|289.27|22
1646916180000|2022-03-10 12:43:00|292.22|289.32|292.22|289.32|292.29|289.39|292.18|289.28|9
1646916190000|2022-03-10 12:43:10|292.23|289.33|292.45|289.55|292.49|289.59|292.23|289.33|23
1646916200000|2022-03-10 12:43:20|292.4|289.5|292.13|289.23|292.42|289.52|292.13|289.23|19
1646916210000|2022-03-10 12:43:30|292.12|289.22|292.05|289.15|292.17|289.27|292.04|289.14|17
1646916220000|2022-03-10 12:43:40|292.04|289.14|291.75|288.85|292.04|289.14|291.75|288.85|23
1646916230000|2022-03-10 12:43:50|291.74|288.84|291.71|288.81|291.75|288.85|291.7|288.8|13
1646916240000|2022-03-10 12:44:00|291.7|288.8|291.39|288.49|291.72|288.82|291.38|288.48|23
1646916250000|2022-03-10 12:44:10|291.38|288.48|291.4|288.5|291.4|288.5|291.28|288.38|17
1646916260000|2022-03-10 12:44:20|291.38|288.48|291.4|288.5|291.45|288.55|291.38|288.48|27
1646916270000|2022-03-10 12:44:30|291.38|288.48|291.29|288.39|291.38|288.48|291.28|288.38|19
1646916280000|2022-03-10 12:44:40|291.27|288.37|291.26|288.36|291.3|288.4|291.19|288.29|21
1646916290000|2022-03-10 12:44:50|291.25|288.35|291.15|288.25|291.29|288.39|291.15|288.25|15
1646916300000|2022-03-10 12:45:00|291.16|288.26|291.04|288.14|291.16|288.26|290.97|288.07|14
1646916310000|2022-03-10 12:45:10|291.03|288.13|290.97|288.07|291.04|288.14|290.96|288.06|11
1646916320000|2022-03-10 12:45:20|290.96|288.06|290.99|288.09|291.02|288.12|290.95|288.05|13
1646916330000|2022-03-10 12:45:30|290.98|288.08|290.99|288.09|291|288.1|290.98|288.08|8
1646916340000|2022-03-10 12:45:40|291|288.1|291.19|288.29|291.19|288.29|291|288.1|15
1646916350000|2022-03-10 12:45:50|291.2|288.3|291.42|288.52|291.42|288.52|291.19|288.29|20
1646916360000|2022-03-10 12:46:00|291.46|288.56|291.95|289.05|291.97|289.07|291.46|288.56|23
1646916370000|2022-03-10 12:46:10|291.94|289.04|291.76|288.86|291.94|289.04|291.67|288.77|22
1646916380000|2022-03-10 12:46:20|291.73|288.83|291.52|288.62|291.74|288.84|291.48|288.58|22
1646916390000|2022-03-10 12:46:30|291.51|288.61|291.63|288.73|291.63|288.73|291.51|288.61|16
1646916400000|2022-03-10 12:46:40|291.62|288.72|291.95|289.05|291.95|289.05|291.47|288.57|23
1646916410000|2022-03-10 12:46:50|291.97|289.07|292.03|289.13|292.03|289.13|291.91|289.01|16
1646916420000|2022-03-10 12:47:00|292.04|289.14|291.97|289.07|292.05|289.15|291.97|289.07|15
1646916430000|2022-03-10 12:47:10|291.94|289.04|291.85|288.95|291.94|289.04|291.82|288.92|11
1646916440000|2022-03-10 12:47:20|291.86|288.96|291.97|289.07|292.03|289.13|291.85|288.95|16
1646916450000|2022-03-10 12:47:30|291.96|289.06|292.1|289.2|292.1|289.2|291.96|289.06|16
1646916460000|2022-03-10 12:47:40|292.11|289.21|292.17|289.27|292.17|289.27|292.1|289.2|11
1646916470000|2022-03-10 12:47:50|292.2|289.3|292.06|289.16|292.21|289.31|292.05|289.15|18
1646916480000|2022-03-10 12:48:00|292.09|289.19|291.88|288.98|292.09|289.19|291.87|288.97|18
1646916490000|2022-03-10 12:48:10|291.87|288.97|291.94|289.04|291.94|289.04|291.86|288.96|9
1646916500000|2022-03-10 12:48:20|291.93|289.03|291.9|289|291.93|289.03|291.89|288.99|16
1646916510000|2022-03-10 12:48:30|291.92|289.02|291.92|289.02|291.93|289.03|291.9|289|21
1646916520000|2022-03-10 12:48:40|291.9|289|291.92|289.02|291.92|289.02|291.84|288.94|22
1646916530000|2022-03-10 12:48:50|291.91|289.01|291.89|288.99|291.92|289.02|291.87|288.97|18
1646916540000|2022-03-10 12:49:00|291.88|288.98|291.88|288.98|291.9|289|291.87|288.97|14
1646916550000|2022-03-10 12:49:10|291.89|288.99|291.89|288.99|291.89|288.99|291.88|288.98|3
1646916560000|2022-03-10 12:49:20|291.9|289|291.9|289|291.9|289|291.86|288.96|13
1646916570000|2022-03-10 12:49:30|291.89|288.99|291.87|288.97|291.9|289|291.86|288.96|12
1646916580000|2022-03-10 12:49:40|291.86|288.96|291.86|288.96|291.88|288.98|291.86|288.96|7
1646916590000|2022-03-10 12:49:50|291.87|288.97|291.83|288.93|291.87|288.97|291.83|288.93|8
1646916600000|2022-03-10 12:50:00|291.85|288.95|291.84|288.94|291.85|288.95|291.8|288.9|15
1646916610000|2022-03-10 12:50:10|291.81|288.91|291.83|288.93|291.85|288.95|291.8|288.9|13
1646916620000|2022-03-10 12:50:20|291.84|288.94|291.78|288.88|291.85|288.95|291.78|288.88|10
1646916630000|2022-03-10 12:50:30|291.79|288.89|291.77|288.87|291.79|288.89|291.76|288.86|11
1646916640000|2022-03-10 12:50:40|291.78|288.88|291.79|288.89|291.81|288.91|291.77|288.87|8
1646916650000|2022-03-10 12:50:50|291.8|288.9|292.01|289.11|292.01|289.11|291.8|288.9|18
1646916660000|2022-03-10 12:51:00|291.98|289.08|291.97|289.07|292.02|289.12|291.96|289.06|22
1646916670000|2022-03-10 12:51:10|291.98|289.08|292.03|289.13|292.03|289.13|291.97|289.07|20
1646916680000|2022-03-10 12:51:20|292.05|289.15|292.07|289.17|292.07|289.17|292.05|289.15|9
1646916690000|2022-03-10 12:51:30|292.06|289.16|292.02|289.12|292.07|289.17|292.02|289.12|7
1646916700000|2022-03-10 12:51:40|292.03|289.13|292.06|289.16|292.06|289.16|292.03|289.13|8
1646916710000|2022-03-10 12:51:50|292.07|289.17|292.12|289.22|292.13|289.23|292.07|289.17|11
1646916720000|2022-03-10 12:52:00|292.13|289.23|291.97|289.07|292.14|289.24|291.95|289.05|15
1646916730000|2022-03-10 12:52:10|291.93|289.03|291.87|288.97|291.96|289.06|291.86|288.96|16
1646916740000|2022-03-10 12:52:20|291.88|288.98|291.81|288.91|291.88|288.98|291.81|288.91|11
1646916750000|2022-03-10 12:52:30|291.82|288.92|291.83|288.93|291.86|288.96|291.8|288.9|11
1646916760000|2022-03-10 12:52:40|291.85|288.95|291.78|288.88|291.85|288.95|291.77|288.87|14
1646916770000|2022-03-10 12:52:50|291.79|288.89|291.7|288.8|291.81|288.91|291.7|288.8|14
1646916780000|2022-03-10 12:53:00|291.71|288.81|291.73|288.83|291.73|288.83|291.64|288.74|14
1646916790000|2022-03-10 12:53:10|291.74|288.84|291.73|288.83|291.78|288.88|291.72|288.82|15
1646916800000|2022-03-10 12:53:20|291.72|288.82|291.66|288.76|291.72|288.82|291.66|288.76|7
1646916810000|2022-03-10 12:53:30|291.65|288.75|291.69|288.79|291.69|288.79|291.64|288.74|11
1646916820000|2022-03-10 12:53:40|291.68|288.78|291.68|288.78|291.7|288.8|291.66|288.76|13
1646916830000|2022-03-10 12:53:50|291.65|288.75|291.66|288.76|291.68|288.78|291.63|288.73|16
1646916840000|2022-03-10 12:54:00|291.64|288.74|291.72|288.82|291.72|288.82|291.64|288.74|11
1646916850000|2022-03-10 12:54:10|291.71|288.81|291.7|288.8|291.71|288.81|291.69|288.79|11
1646916860000|2022-03-10 12:54:20|291.69|288.79|291.69|288.79|291.71|288.81|291.68|288.78|6
1646916870000|2022-03-10 12:54:30|291.71|288.81|291.68|288.78|291.71|288.81|291.67|288.77|13
1646916880000|2022-03-10 12:54:40|291.65|288.75|291.87|288.97|291.87|288.97|291.63|288.73|16
1646916890000|2022-03-10 12:54:50|291.86|288.96|291.94|289.04|291.96|289.06|291.86|288.96|17
1646916900000|2022-03-10 12:55:00|291.95|289.05|291.78|288.88|291.95|289.05|291.76|288.86|17
1646916910000|2022-03-10 12:55:10|291.77|288.87|291.74|288.84|291.78|288.88|291.66|288.76|17
1646916920000|2022-03-10 12:55:20|291.72|288.82|291.78|288.88|291.78|288.88|291.67|288.77|19
1646916930000|2022-03-10 12:55:30|291.79|288.89|291.72|288.82|291.79|288.89|291.7|288.8|14
1646916940000|2022-03-10 12:55:40|291.71|288.81|291.77|288.87|291.78|288.88|291.71|288.81|14
1646916950000|2022-03-10 12:55:50|291.81|288.91|292.06|289.16|292.06|289.16|291.81|288.91|24
1646916960000|2022-03-10 12:56:00|292.07|289.17|291.93|289.03|292.07|289.17|291.92|289.02|13
1646916970000|2022-03-10 12:56:10|291.92|289.02|291.91|289.01|291.92|289.02|291.88|288.98|16
1646916980000|2022-03-10 12:56:20|291.9|289|291.91|289.01|291.93|289.03|291.9|289|15
1646916990000|2022-03-10 12:56:30|291.9|289|291.89|288.99|291.93|289.03|291.89|288.99|16
1646917000000|2022-03-10 12:56:40|291.9|289|291.87|288.97|291.91|289.01|291.87|288.97|19
1646917010000|2022-03-10 12:56:50|291.86|288.96|291.83|288.93|291.87|288.97|291.83|288.93|8
1646917020000|2022-03-10 12:57:00|291.84|288.94|291.85|288.95|291.87|288.97|291.81|288.91|12
1646917030000|2022-03-10 12:57:10|291.84|288.94|291.95|289.05|291.97|289.07|291.83|288.93|23
1646917040000|2022-03-10 12:57:20|291.91|289.01|291.93|289.03|291.95|289.05|291.91|289.01|8
1646917050000|2022-03-10 12:57:30|291.91|289.01|291.89|288.99|291.91|289.01|291.87|288.97|12
1646917060000|2022-03-10 12:57:40|291.9|289|291.92|289.02|291.93|289.03|291.9|289|11
1646917070000|2022-03-10 12:57:50|291.93|289.03|292|289.1|292|289.1|291.91|289.01|14
1646917080000|2022-03-10 12:58:00|292.01|289.11|292.08|289.18|292.08|289.18|292.01|289.11|7
1646917090000|2022-03-10 12:58:10|292.09|289.19|292.04|289.14|292.09|289.19|292.03|289.13|12
1646917100000|2022-03-10 12:58:20|292.05|289.15|291.98|289.08|292.06|289.16|291.97|289.07|13
1646917110000|2022-03-10 12:58:30|291.99|289.09|291.94|289.04|292.02|289.12|291.93|289.03|20
1646917120000|2022-03-10 12:58:40|291.96|289.06|291.98|289.08|292|289.1|291.96|289.06|21
1646917130000|2022-03-10 12:58:50|291.97|289.07|292|289.1|292|289.1|291.96|289.06|7
1646917140000|2022-03-10 12:59:00|291.99|289.09|291.97|289.07|292.01|289.11|291.96|289.06|13
1646917150000|2022-03-10 12:59:10|291.96|289.06|291.97|289.07|291.97|289.07|291.96|289.06|2
1646917160000|2022-03-10 12:59:20|291.94|289.04|291.92|289.02|291.96|289.06|291.92|289.02|13
1646917170000|2022-03-10 12:59:30|291.9|289|291.89|288.99|291.94|289.04|291.87|288.97|18
1646917180000|2022-03-10 12:59:40|291.88|288.98|291.61|288.71|291.88|288.98|291.61|288.71|14
1646917190000|2022-03-10 12:59:50|291.58|288.68|291.64|288.74|291.67|288.77|291.56|288.66|18
1646917200000|2022-03-10 13:00:00|291.65|288.75|291.77|288.87|291.78|288.88|291.64|288.74|19
1646917210000|2022-03-10 13:00:10|291.78|288.88|291.78|288.88|291.83|288.93|291.77|288.87|9
1646917220000|2022-03-10 13:00:20|291.77|288.87|291.76|288.86|291.79|288.89|291.73|288.83|8
1646917230000|2022-03-10 13:00:30|291.77|288.87|291.7|288.8|291.77|288.87|291.68|288.78|12
1646917240000|2022-03-10 13:00:40|291.68|288.78|291.74|288.84|291.74|288.84|291.65|288.75|20
1646917250000|2022-03-10 13:00:50|291.76|288.86|291.94|289.04|291.94|289.04|291.74|288.84|19
1646917260000|2022-03-10 13:01:00|291.95|289.05|291.99|289.09|291.99|289.09|291.9|289|18
1646917270000|2022-03-10 13:01:10|291.96|289.06|292.01|289.11|292.01|289.11|291.95|289.05|20
1646917280000|2022-03-10 13:01:20|292|289.1|292|289.1|292.01|289.11|292|289.1|13
1646917290000|2022-03-10 13:01:30|292.01|289.11|291.97|289.07|292.01|289.11|291.96|289.06|13
1646917300000|2022-03-10 13:01:40|291.96|289.06|291.97|289.07|291.97|289.07|291.96|289.06|8
1646917310000|2022-03-10 13:01:50|292|289.1|291.92|289.02|292.04|289.14|291.92|289.02|8
1646917320000|2022-03-10 13:02:00|291.89|288.99|291.78|288.88|291.89|288.99|291.74|288.84|21
1646917330000|2022-03-10 13:02:10|291.75|288.85|291.72|288.82|291.79|288.89|291.71|288.81|18
1646917340000|2022-03-10 13:02:20|291.71|288.81|291.69|288.79|291.74|288.84|291.67|288.77|16
1646917350000|2022-03-10 13:02:30|291.72|288.82|291.77|288.87|291.8|288.9|291.67|288.77|18
1646917360000|2022-03-10 13:02:40|291.76|288.86|291.78|288.88|291.79|288.89|291.75|288.85|11
1646917370000|2022-03-10 13:02:50|291.76|288.86|291.81|288.91|291.81|288.91|291.75|288.85|14
1646917380000|2022-03-10 13:03:00|291.82|288.92|291.89|288.99|291.89|288.99|291.81|288.91|21
1646917390000|2022-03-10 13:03:10|291.9|289|291.99|289.09|292.06|289.16|291.89|288.99|20
1646917400000|2022-03-10 13:03:20|291.98|289.08|292.01|289.11|292.01|289.11|291.98|289.08|6
1646917410000|2022-03-10 13:03:30|292.02|289.12|292.05|289.15|292.05|289.15|292.01|289.11|9
1646917420000|2022-03-10 13:03:40|292.04|289.14|292.04|289.14|292.06|289.16|292.04|289.14|15
1646917430000|2022-03-10 13:03:50|292.07|289.17|292.12|289.22|292.13|289.23|292.07|289.17|7
1646917440000|2022-03-10 13:04:00|292.11|289.21|291.97|289.07|292.11|289.21|291.97|289.07|13
1646917450000|2022-03-10 13:04:10|291.98|289.08|292.02|289.12|292.02|289.12|291.96|289.06|15
1646917460000|2022-03-10 13:04:20|292|289.1|291.98|289.08|292.02|289.12|291.98|289.08|14
1646917470000|2022-03-10 13:04:30|291.97|289.07|291.98|289.08|292.02|289.12|291.96|289.06|14
1646917480000|2022-03-10 13:04:40|291.97|289.07|291.97|289.07|291.98|289.08|291.94|289.04|21
1646917490000|2022-03-10 13:04:50|291.98|289.08|291.98|289.08|292.02|289.12|291.96|289.06|9
1646917500000|2022-03-10 13:05:00|291.96|289.06|292.02|289.12|292.02|289.12|291.96|289.06|5
1646917510000|2022-03-10 13:05:10|291.97|289.07|292|289.1|292|289.1|291.97|289.07|5
1646917520000|2022-03-10 13:05:20|291.99|289.09|291.93|289.03|292|289.1|291.93|289.03|13
1646917530000|2022-03-10 13:05:30|291.98|289.08|291.96|289.06|292|289.1|291.92|289.02|17
1646917540000|2022-03-10 13:05:40|291.95|289.05|291.94|289.04|291.99|289.09|291.91|289.01|16
1646917550000|2022-03-10 13:05:50|291.95|289.05|291.94|289.04|291.97|289.07|291.93|289.03|17
1646917560000|2022-03-10 13:06:00|291.96|289.06|291.96|289.06|291.96|289.06|291.94|289.04|11
1646917570000|2022-03-10 13:06:10|291.95|289.05|291.93|289.03|291.95|289.05|291.93|289.03|3
1646917580000|2022-03-10 13:06:20|291.92|289.02|291.83|288.93|291.96|289.06|291.83|288.93|20
1646917590000|2022-03-10 13:06:30|291.82|288.92|291.6|288.7|291.83|288.93|291.6|288.7|22
1646917600000|2022-03-10 13:06:40|291.61|288.71|291.5|288.6|291.61|288.71|291.42|288.52|21
1646917610000|2022-03-10 13:06:50|291.51|288.61|291.37|288.47|291.51|288.61|291.33|288.43|21
1646917620000|2022-03-10 13:07:00|291.38|288.48|291.41|288.51|291.42|288.52|291.37|288.47|19
1646917630000|2022-03-10 13:07:10|291.39|288.49|291.4|288.5|291.41|288.51|291.38|288.48|12
1646917640000|2022-03-10 13:07:20|291.38|288.48|291.39|288.49|291.4|288.5|291.37|288.47|15
1646917650000|2022-03-10 13:07:30|291.38|288.48|291.37|288.47|291.39|288.49|291.35|288.45|14
1646917660000|2022-03-10 13:07:40|291.38|288.48|291.36|288.46|291.38|288.48|291.35|288.45|5
1646917670000|2022-03-10 13:07:50|291.35|288.45|291.38|288.48|291.38|288.48|291.33|288.43|14
1646917680000|2022-03-10 13:08:00|291.42|288.52|291.43|288.53|291.44|288.54|291.42|288.52|11
1646917690000|2022-03-10 13:08:10|291.44|288.54|291.46|288.56|291.48|288.58|291.43|288.53|4
1646917700000|2022-03-10 13:08:20|291.47|288.57|291.44|288.54|291.47|288.57|291.41|288.51|19
1646917710000|2022-03-10 13:08:30|291.45|288.55|291.43|288.53|291.47|288.57|291.43|288.53|7
1646917720000|2022-03-10 13:08:40|291.44|288.54|291.43|288.53|291.45|288.55|291.43|288.53|4
1646917730000|2022-03-10 13:08:50|291.42|288.52|291.43|288.53|291.44|288.54|291.42|288.52|11
1646917740000|2022-03-10 13:09:00|291.44|288.54|291.43|288.53|291.44|288.54|291.42|288.52|8
1646917750000|2022-03-10 13:09:10|291.42|288.52|291.43|288.53|291.45|288.55|291.42|288.52|6
1646917760000|2022-03-10 13:09:20|291.45|288.55|291.46|288.56|291.46|288.56|291.45|288.55|8
1646917770000|2022-03-10 13:09:30|291.45|288.55|291.43|288.53|291.46|288.56|291.43|288.53|8
1646917780000|2022-03-10 13:09:40|291.44|288.54|291.43|288.53|291.44|288.54|291.43|288.53|4
1646917790000|2022-03-10 13:09:50|291.41|288.51|291.39|288.49|291.42|288.52|291.39|288.49|9
1646917800000|2022-03-10 13:10:00|291.38|288.48|291.45|288.55|291.47|288.57|291.38|288.48|11
1646917810000|2022-03-10 13:10:10|291.44|288.54|291.62|288.72|291.62|288.72|291.43|288.53|14
1646917820000|2022-03-10 13:10:20|291.63|288.73|291.66|288.76|291.66|288.76|291.63|288.73|4
1646917830000|2022-03-10 13:10:30|291.65|288.75|291.55|288.65|291.66|288.76|291.54|288.64|13
1646917840000|2022-03-10 13:10:40|291.54|288.64|291.48|288.58|291.55|288.65|291.45|288.55|12
1646917850000|2022-03-10 13:10:50|291.47|288.57|291.48|288.58|291.51|288.61|291.47|288.57|17
1646917860000|2022-03-10 13:11:00|291.47|288.57|291.47|288.57|291.51|288.61|291.47|288.57|19
1646917870000|2022-03-10 13:11:10|291.49|288.59|291.52|288.62|291.54|288.64|291.48|288.58|17
1646917880000|2022-03-10 13:11:20|291.51|288.61|291.44|288.54|291.52|288.62|291.42|288.52|15
1646917890000|2022-03-10 13:11:30|291.43|288.53|291.52|288.62|291.55|288.65|291.43|288.53|12
1646917900000|2022-03-10 13:11:40|291.54|288.64|291.58|288.68|291.6|288.7|291.53|288.63|13
1646917910000|2022-03-10 13:11:50|291.59|288.69|291.55|288.65|291.62|288.72|291.55|288.65|11
1646917920000|2022-03-10 13:12:00|291.56|288.66|291.52|288.62|291.58|288.68|291.51|288.61|15
1646917930000|2022-03-10 13:12:10|291.53|288.63|291.61|288.71|291.62|288.72|291.53|288.63|11
1646917940000|2022-03-10 13:12:20|291.6|288.7|291.58|288.68|291.62|288.72|291.58|288.68|12
1646917950000|2022-03-10 13:12:30|291.59|288.69|291.6|288.7|291.6|288.7|291.58|288.68|7
1646917960000|2022-03-10 13:12:40|291.59|288.69|291.62|288.72|291.62|288.72|291.59|288.69|22
1646917970000|2022-03-10 13:12:50|291.61|288.71|291.54|288.64|291.62|288.72|291.5|288.6|17
1646917980000|2022-03-10 13:13:00|291.55|288.65|291.49|288.59|291.56|288.66|291.44|288.54|11
1646917990000|2022-03-10 13:13:10|291.48|288.58|291.45|288.55|291.48|288.58|291.43|288.53|20
1646918000000|2022-03-10 13:13:20|291.43|288.53|291.42|288.52|291.45|288.55|291.39|288.49|16
1646918010000|2022-03-10 13:13:30|291.47|288.57|291.53|288.63|291.54|288.64|291.47|288.57|9
1646918020000|2022-03-10 13:13:40|291.55|288.65|291.57|288.67|291.57|288.67|291.53|288.63|8
1646918030000|2022-03-10 13:13:50|291.58|288.68|291.62|288.72|291.63|288.73|291.58|288.68|13
1646918040000|2022-03-10 13:14:00|291.63|288.73|291.6|288.7|291.63|288.73|291.57|288.67|18
1646918050000|2022-03-10 13:14:10|291.62|288.72|291.58|288.68|291.62|288.72|291.57|288.67|18
1646918060000|2022-03-10 13:14:20|291.61|288.71|291.59|288.69|291.64|288.74|291.58|288.68|11
1646918070000|2022-03-10 13:14:30|291.6|288.7|291.6|288.7|291.6|288.7|291.6|288.7|1
1646918080000|2022-03-10 13:14:40|291.64|288.74|291.63|288.73|291.64|288.74|291.6|288.7|18
1646918090000|2022-03-10 13:14:50|291.61|288.71|291.61|288.71|291.64|288.74|291.61|288.71|20
1646918100000|2022-03-10 13:15:00|291.6|288.7|291.52|288.62|291.62|288.72|291.52|288.62|15
1646918110000|2022-03-10 13:15:10|291.56|288.66|291.52|288.62|291.56|288.66|291.52|288.62|12
1646918120000|2022-03-10 13:15:20|291.56|288.66|291.51|288.61|291.56|288.66|291.51|288.61|15
1646918130000|2022-03-10 13:15:30|291.52|288.62|291.65|288.75|291.65|288.75|291.52|288.62|14
1646918140000|2022-03-10 13:15:40|291.66|288.76|291.71|288.81|291.71|288.81|291.66|288.76|11
1646918150000|2022-03-10 13:15:50|291.7|288.8|291.72|288.82|291.72|288.82|291.7|288.8|10
1646918160000|2022-03-10 13:16:00|291.73|288.83|291.73|288.83|291.73|288.83|291.73|288.83|1
1646918170000|2022-03-10 13:16:10|291.71|288.81|291.66|288.76|291.74|288.84|291.65|288.75|15
1646918180000|2022-03-10 13:16:20|291.67|288.77|291.65|288.75|291.67|288.77|291.64|288.74|11
1646918190000|2022-03-10 13:16:30|291.68|288.78|291.73|288.83|291.73|288.83|291.66|288.76|14
1646918200000|2022-03-10 13:16:40|291.71|288.81|291.75|288.85|291.75|288.85|291.71|288.81|12
1646918210000|2022-03-10 13:16:50|291.74|288.84|291.74|288.84|291.76|288.86|291.74|288.84|12
1646918220000|2022-03-10 13:17:00|291.73|288.83|291.69|288.79|291.74|288.84|291.69|288.79|11
1646918230000|2022-03-10 13:17:10|291.7|288.8|291.64|288.74|291.7|288.8|291.64|288.74|10
1646918240000|2022-03-10 13:17:20|291.63|288.73|291.57|288.67|291.69|288.79|291.57|288.67|15
1646918250000|2022-03-10 13:17:30|291.58|288.68|291.55|288.65|291.59|288.69|291.54|288.64|15
1646918260000|2022-03-10 13:17:40|291.54|288.64|291.42|288.52|291.56|288.66|291.39|288.49|21
1646918270000|2022-03-10 13:17:50|291.4|288.5|291.37|288.47|291.4|288.5|291.32|288.42|22
1646918280000|2022-03-10 13:18:00|291.36|288.46|291.37|288.47|291.42|288.52|291.34|288.44|21
1646918290000|2022-03-10 13:18:10|291.4|288.5|291.52|288.62|291.52|288.62|291.39|288.49|18
1646918300000|2022-03-10 13:18:20|291.53|288.63|291.64|288.74|291.64|288.74|291.53|288.63|18
1646918310000|2022-03-10 13:18:30|291.65|288.75|291.63|288.73|291.66|288.76|291.63|288.73|9
1646918320000|2022-03-10 13:18:40|291.64|288.74|291.71|288.81|291.72|288.82|291.64|288.74|19
1646918330000|2022-03-10 13:18:50|291.7|288.8|291.66|288.76|291.72|288.82|291.66|288.76|12
1646918340000|2022-03-10 13:19:00|291.67|288.77|291.68|288.78|291.68|288.78|291.64|288.74|13
1646918350000|2022-03-10 13:19:10|291.67|288.77|291.69|288.79|291.69|288.79|291.67|288.77|8
1646918360000|2022-03-10 13:19:20|291.68|288.78|291.79|288.89|291.79|288.89|291.68|288.78|11
1646918370000|2022-03-10 13:19:30|291.8|288.9|291.76|288.86|291.84|288.94|291.76|288.86|17
1646918380000|2022-03-10 13:19:40|291.72|288.82|291.75|288.85|291.76|288.86|291.72|288.82|14
1646918390000|2022-03-10 13:19:50|291.76|288.86|291.77|288.87|291.82|288.92|291.75|288.85|12
1646918400000|2022-03-10 13:20:00|291.79|288.89|291.78|288.88|291.8|288.9|291.77|288.87|13
1646918410000|2022-03-10 13:20:10|291.79|288.89|291.76|288.86|291.8|288.9|291.76|288.86|15
1646918420000|2022-03-10 13:20:20|291.75|288.85|291.91|289.01|291.92|289.02|291.69|288.79|23
1646918430000|2022-03-10 13:20:30|291.92|289.02|291.84|288.94|291.93|289.03|291.84|288.94|16
1646918440000|2022-03-10 13:20:40|291.85|288.95|291.82|288.92|291.87|288.97|291.82|288.92|13
1646918450000|2022-03-10 13:20:50|291.81|288.91|291.71|288.81|291.83|288.93|291.69|288.79|16
1646918460000|2022-03-10 13:21:00|291.72|288.82|291.65|288.75|291.73|288.83|291.64|288.74|18
1646918470000|2022-03-10 13:21:10|291.63|288.73|291.46|288.56|291.63|288.73|291.44|288.54|23
1646918480000|2022-03-10 13:21:20|291.45|288.55|291.18|288.28|291.46|288.56|291.18|288.28|20
1646918490000|2022-03-10 13:21:30|291.17|288.27|291.13|288.23|291.18|288.28|291.12|288.22|14
1646918500000|2022-03-10 13:21:40|291.15|288.25|291.18|288.28|291.18|288.28|291.12|288.22|10
1646918510000|2022-03-10 13:21:50|291.19|288.29|291.26|288.36|291.26|288.36|291.19|288.29|3
1646918520000|2022-03-10 13:22:00|291.31|288.41|291.3|288.4|291.33|288.43|291.29|288.39|12
1646918530000|2022-03-10 13:22:10|291.31|288.41|291.33|288.43|291.34|288.44|291.3|288.4|11
1646918540000|2022-03-10 13:22:20|291.34|288.44|291.33|288.43|291.35|288.45|291.33|288.43|12
1646918550000|2022-03-10 13:22:30|291.34|288.44|291.3|288.4|291.34|288.44|291.28|288.38|16
1646918560000|2022-03-10 13:22:40|291.31|288.41|291.36|288.46|291.36|288.46|291.3|288.4|15
1646918570000|2022-03-10 13:22:50|291.35|288.45|291.47|288.57|291.5|288.6|291.35|288.45|16
1646918580000|2022-03-10 13:23:00|291.48|288.58|291.47|288.57|291.48|288.58|291.46|288.56|14
1646918590000|2022-03-10 13:23:10|291.46|288.56|291.46|288.56|291.47|288.57|291.46|288.56|5
1646918600000|2022-03-10 13:23:20|291.48|288.58|291.4|288.5|291.51|288.61|291.39|288.49|12
1646918610000|2022-03-10 13:23:30|291.41|288.51|291.41|288.51|291.44|288.54|291.39|288.49|13
1646918620000|2022-03-10 13:23:40|291.4|288.5|291.41|288.51|291.43|288.53|291.39|288.49|13
1646918630000|2022-03-10 13:23:50|291.4|288.5|291.4|288.5|291.4|288.5|291.39|288.49|3
1646918640000|2022-03-10 13:24:00|291.41|288.51|291.48|288.58|291.52|288.62|291.39|288.49|16
1646918650000|2022-03-10 13:24:10|291.49|288.59|291.5|288.6|291.52|288.62|291.48|288.58|15
1646918660000|2022-03-10 13:24:20|291.51|288.61|291.41|288.51|291.51|288.61|291.41|288.51|12
1646918670000|2022-03-10 13:24:30|291.43|288.53|291.43|288.53|291.43|288.53|291.41|288.51|14
1646918680000|2022-03-10 13:24:40|291.42|288.52|291.43|288.53|291.44|288.54|291.42|288.52|7
1646918690000|2022-03-10 13:24:50|291.35|288.45|291.33|288.43|291.38|288.48|291.32|288.42|10
1646918700000|2022-03-10 13:25:00|291.3|288.4|291.31|288.41|291.32|288.42|291.3|288.4|5
1646918710000|2022-03-10 13:25:10|291.32|288.42|291.29|288.39|291.33|288.43|291.29|288.39|4
1646918720000|2022-03-10 13:25:20|291.3|288.4|291.29|288.39|291.3|288.4|291.29|288.39|4
1646918730000|2022-03-10 13:25:30|291.28|288.38|291.29|288.39|291.29|288.39|291.28|288.38|2
1646918740000|2022-03-10 13:25:40|291.27|288.37|291.27|288.37|291.28|288.38|291.27|288.37|3
1646918750000|2022-03-10 13:25:50|291.28|288.38|291.16|288.26|291.29|288.39|291.14|288.24|16
1646918760000|2022-03-10 13:26:00|291.14|288.24|291.15|288.25|291.17|288.27|291.12|288.22|11
1646918770000|2022-03-10 13:26:10|291.16|288.26|291.14|288.24|291.16|288.26|291.14|288.24|3
1646918780000|2022-03-10 13:26:20|291.15|288.25|291.14|288.24|291.15|288.25|291.14|288.24|2
1646918790000|2022-03-10 13:26:30|291.15|288.25|291.13|288.23|291.15|288.25|291.12|288.22|3
1646918800000|2022-03-10 13:26:40|291.12|288.22|291.05|288.15|291.12|288.22|291.05|288.15|6
1646918810000|2022-03-10 13:26:50|291.06|288.16|291.07|288.17|291.08|288.18|291.06|288.16|11
1646918820000|2022-03-10 13:27:00|291.08|288.18|291.08|288.18|291.11|288.21|291.08|288.18|3
1646918830000|2022-03-10 13:27:10|291.09|288.19|291.07|288.17|291.11|288.21|291.07|288.17|14
1646918840000|2022-03-10 13:27:20|291.08|288.18|291.05|288.15|291.11|288.21|291.05|288.15|15
1646918850000|2022-03-10 13:27:30|291.03|288.13|290.97|288.07|291.03|288.13|290.96|288.06|17
1646918860000|2022-03-10 13:27:40|290.98|288.08|291.01|288.11|291.01|288.11|290.96|288.06|12
1646918870000|2022-03-10 13:27:50|291.02|288.12|291.03|288.13|291.06|288.16|291.02|288.12|10
1646918880000|2022-03-10 13:28:00|291.04|288.14|291.02|288.12|291.04|288.14|291.01|288.11|10
1646918890000|2022-03-10 13:28:10|291.03|288.13|291.03|288.13|291.03|288.13|291.02|288.12|13
1646918900000|2022-03-10 13:28:20|291.04|288.14|291.14|288.24|291.18|288.28|291.04|288.14|13
1646918910000|2022-03-10 13:28:30|291.13|288.23|291.15|288.25|291.16|288.26|291.13|288.23|7
1646918920000|2022-03-10 13:28:40|291.14|288.24|291.15|288.25|291.17|288.27|291.14|288.24|13
1646918930000|2022-03-10 13:28:50|291.14|288.24|291.31|288.41|291.32|288.42|291.14|288.24|16
1646918940000|2022-03-10 13:29:00|291.32|288.42|291.42|288.52|291.43|288.53|291.29|288.39|18
1646918950000|2022-03-10 13:29:10|291.4|288.5|291.63|288.73|291.64|288.74|291.4|288.5|16
1646918960000|2022-03-10 13:29:20|291.66|288.76|291.59|288.69|291.66|288.76|291.55|288.65|21
1646918970000|2022-03-10 13:29:30|291.6|288.7|291.51|288.61|291.63|288.73|291.51|288.61|17
1646918980000|2022-03-10 13:29:40|291.53|288.63|291.51|288.61|291.53|288.63|291.5|288.6|14
1646918990000|2022-03-10 13:29:50|291.52|288.62|291.54|288.64|291.54|288.64|291.5|288.6|6
1646919000000|2022-03-10 13:30:00|291.53|288.63|291.36|288.46|291.54|288.64|291.32|288.42|16
1646919010000|2022-03-10 13:30:10|291.37|288.47|292.2|289.3|292.22|289.32|291.37|288.47|22
1646919020000|2022-03-10 13:30:20|292.22|289.32|292.79|289.89|292.82|289.92|292.22|289.32|21
1646919030000|2022-03-10 13:30:30|292.77|289.87|293.19|290.29|293.19|290.29|292.72|289.82|22
1646919040000|2022-03-10 13:30:40|293.09|290.19|293.46|290.56|293.46|290.56|293.09|290.19|25
1646919050000|2022-03-10 13:30:50|293.49|290.59|294.01|291.11|294.01|291.11|293.48|290.58|23
1646919060000|2022-03-10 13:31:00|294.09|291.19|294.5|291.6|294.5|291.6|294|291.1|27
1646919070000|2022-03-10 13:31:10|294.51|291.61|294.59|291.69|294.61|291.71|294.11|291.21|25
1646919080000|2022-03-10 13:31:20|294.6|291.7|294.26|291.36|294.6|291.7|294.02|291.12|28
1646919090000|2022-03-10 13:31:30|294.13|291.23|293.8|290.9|294.25|291.35|293.79|290.89|27
1646919100000|2022-03-10 13:31:40|293.83|290.93|294.14|291.24|294.25|291.35|293.83|290.93|24
1646919110000|2022-03-10 13:31:50|294.15|291.25|293.97|291.07|294.16|291.26|293.97|291.07|20
1646919120000|2022-03-10 13:32:00|293.95|291.05|293.88|290.98|293.95|291.05|293.69|290.79|21
1646919130000|2022-03-10 13:32:10|293.87|290.97|293.55|290.65|293.98|291.08|293.55|290.65|18
1646919140000|2022-03-10 13:32:20|293.54|290.64|293.33|290.43|293.54|290.64|293.33|290.43|17
1646919150000|2022-03-10 13:32:30|293.32|290.42|293.24|290.34|293.35|290.45|293.23|290.33|11
1646919160000|2022-03-10 13:32:40|293.25|290.35|293.3|290.4|293.39|290.49|293.24|290.34|15
1646919170000|2022-03-10 13:32:50|293.34|290.44|293.18|290.28|293.47|290.57|293.18|290.28|22
1646919180000|2022-03-10 13:33:00|293.14|290.24|293.6|290.7|293.6|290.7|293.11|290.21|21
1646919190000|2022-03-10 13:33:10|293.63|290.73|293.75|290.85|293.81|290.91|293.63|290.73|22
1646919200000|2022-03-10 13:33:20|293.76|290.86|294.13|291.23|294.18|291.28|293.76|290.86|20
1646919210000|2022-03-10 13:33:30|294.07|291.17|294.15|291.25|294.28|291.38|294.01|291.11|22
1646919220000|2022-03-10 13:33:40|294.16|291.26|294.02|291.12|294.42|291.52|294.02|291.12|26
1646919230000|2022-03-10 13:33:50|294.03|291.13|294.22|291.32|294.49|291.59|294.03|291.13|19
1646919240000|2022-03-10 13:34:00|294.29|291.39|294.29|291.39|294.5|291.6|294.17|291.27|26
1646919250000|2022-03-10 13:34:10|294.27|291.37|294.07|291.17|294.27|291.37|294.04|291.14|19
1646919260000|2022-03-10 13:34:20|294.05|291.15|294.07|291.17|294.14|291.24|293.69|290.79|24
1646919270000|2022-03-10 13:34:30|294.09|291.19|293.89|290.99|294.19|291.29|293.89|290.99|23
1646919280000|2022-03-10 13:34:40|293.85|290.95|293.82|290.92|293.88|290.98|293.79|290.89|25
1646919290000|2022-03-10 13:34:50|293.94|291.04|294.15|291.25|294.3|291.4|293.94|291.04|28
1646919300000|2022-03-10 13:35:00|294.14|291.24|294.25|291.35|294.38|291.48|294.05|291.15|25
1646919310000|2022-03-10 13:35:10|294.22|291.32|294.05|291.15|294.24|291.34|294.04|291.14|18
1646919320000|2022-03-10 13:35:20|294.04|291.14|293.68|290.78|294.06|291.16|293.68|290.78|20
1646919330000|2022-03-10 13:35:30|293.67|290.77|293.25|290.35|293.7|290.8|293.25|290.35|18
1646919340000|2022-03-10 13:35:40|293.24|290.34|292.79|289.89|293.24|290.34|292.68|289.78|22
1646919350000|2022-03-10 13:35:50|292.75|289.85|292.29|289.39|292.82|289.92|292.27|289.37|25
1646919360000|2022-03-10 13:36:00|292.2|289.3|291.62|288.72|292.21|289.31|291.62|288.72|22
1646919370000|2022-03-10 13:36:10|291.66|288.76|291.48|288.58|291.69|288.79|291.33|288.43|26
1646919380000|2022-03-10 13:36:20|291.37|288.47|291.33|288.43|291.52|288.62|291.3|288.4|23
1646919390000|2022-03-10 13:36:30|291.31|288.41|291.37|288.47|291.4|288.5|291.26|288.36|25
1646919400000|2022-03-10 13:36:40|291.41|288.51|291.28|288.38|291.55|288.65|291.26|288.36|26
1646919410000|2022-03-10 13:36:50|291.35|288.45|291.14|288.24|291.35|288.45|291.1|288.2|26
1646919420000|2022-03-10 13:37:00|291.16|288.26|290.72|287.82|291.2|288.3|290.72|287.82|26
1646919430000|2022-03-10 13:37:10|290.71|287.81|290.75|287.85|291.01|288.11|290.63|287.73|25
1646919440000|2022-03-10 13:37:20|290.74|287.84|290.18|287.28|290.77|287.87|290.18|287.28|24
1646919450000|2022-03-10 13:37:30|290.21|287.31|290.41|287.51|290.47|287.57|290.21|287.31|25
1646919460000|2022-03-10 13:37:40|290.36|287.46|290.41|287.51|290.55|287.65|290.33|287.43|20
1646919470000|2022-03-10 13:37:50|290.44|287.54|290.13|287.23|290.48|287.58|290.13|287.23|24
1646919480000|2022-03-10 13:38:00|290.12|287.22|290.57|287.67|290.62|287.72|290.07|287.17|28
1646919490000|2022-03-10 13:38:10|290.49|287.59|290.36|287.46|290.49|287.59|290.31|287.41|20
1646919500000|2022-03-10 13:38:20|290.35|287.45|290.51|287.61|290.51|287.61|290.35|287.45|17
1646919510000|2022-03-10 13:38:30|290.52|287.62|290.49|287.59|290.57|287.67|290.49|287.59|17
1646919520000|2022-03-10 13:38:40|290.5|287.6|290.58|287.68|290.58|287.68|290.5|287.6|10
1646919530000|2022-03-10 13:38:50|290.59|287.69|290.69|287.79|290.7|287.8|290.59|287.69|16
1646919540000|2022-03-10 13:39:00|290.7|287.8|291.37|288.47|291.37|288.47|290.69|287.79|24
1646919550000|2022-03-10 13:39:10|291.34|288.44|291.3|288.4|291.35|288.45|291.23|288.33|18
1646919560000|2022-03-10 13:39:20|291.31|288.41|291.28|288.38|291.31|288.41|291.08|288.18|28
1646919570000|2022-03-10 13:39:30|291.29|288.39|291.27|288.37|291.42|288.52|291.27|288.37|24
1646919580000|2022-03-10 13:39:40|291.3|288.4|291.25|288.35|291.38|288.48|291.25|288.35|23
1646919590000|2022-03-10 13:39:50|291.26|288.36|290.98|288.08|291.28|288.38|290.98|288.08|22
1646919600000|2022-03-10 13:40:00|291|288.1|291.01|288.11|291.06|288.16|290.95|288.05|23
1646919610000|2022-03-10 13:40:10|291|288.1|290.9|288|291.07|288.17|290.86|287.96|20
1646919620000|2022-03-10 13:40:20|290.89|287.99|290.91|288.01|290.91|288.01|290.76|287.86|21
1646919630000|2022-03-10 13:40:30|291.05|288.15|291.17|288.27|291.22|288.32|291.05|288.15|19
1646919640000|2022-03-10 13:40:40|291.18|288.28|290.93|288.03|291.19|288.29|290.93|288.03|19
1646919650000|2022-03-10 13:40:50|290.92|288.02|290.88|287.98|290.98|288.08|290.82|287.92|19
1646919660000|2022-03-10 13:41:00|290.87|287.97|290.86|287.96|290.87|287.97|290.81|287.91|12
1646919670000|2022-03-10 13:41:10|290.87|287.97|290.9|288|290.97|288.07|290.87|287.97|20
1646919680000|2022-03-10 13:41:20|290.89|287.99|290.66|287.76|290.89|287.99|290.6|287.7|21
1646919690000|2022-03-10 13:41:30|290.65|287.75|290.61|287.71|290.7|287.8|290.61|287.71|18
1646919700000|2022-03-10 13:41:40|290.62|287.72|290.4|287.5|290.66|287.76|290.4|287.5|23
1646919710000|2022-03-10 13:41:50|290.42|287.52|290.12|287.22|290.42|287.52|290.12|287.22|24
1646919720000|2022-03-10 13:42:00|290.03|287.13|289.77|286.87|290.09|287.19|289.77|286.87|22
1646919730000|2022-03-10 13:42:10|289.74|286.84|289.26|286.36|289.77|286.87|289.26|286.36|28
1646919740000|2022-03-10 13:42:20|289.28|286.38|289.06|286.16|289.28|286.38|288.97|286.07|20
1646919750000|2022-03-10 13:42:30|289.02|286.12|289.27|286.37|289.28|286.38|288.99|286.09|25
1646919760000|2022-03-10 13:42:40|289.28|286.38|289.25|286.35|289.39|286.49|289.2|286.3|20
1646919770000|2022-03-10 13:42:50|289.29|286.39|289.21|286.31|289.32|286.42|289.21|286.31|14
1646919780000|2022-03-10 13:43:00|289.22|286.32|289.44|286.54|289.46|286.56|289.22|286.32|17
1646919790000|2022-03-10 13:43:10|289.39|286.49|288.93|286.03|289.39|286.49|288.93|286.03|22
1646919800000|2022-03-10 13:43:20|288.94|286.04|288.63|285.73|288.94|286.04|288.63|285.73|20
1646919810000|2022-03-10 13:43:30|288.62|285.72|288.48|285.58|288.62|285.72|288.44|285.54|20
1646919820000|2022-03-10 13:43:40|288.45|285.55|288.57|285.67|288.73|285.83|288.44|285.54|19
1646919830000|2022-03-10 13:43:50|288.56|285.66|288.64|285.74|288.65|285.75|288.54|285.64|19
1646919840000|2022-03-10 13:44:00|288.65|285.75|288.27|285.37|288.66|285.76|288.27|285.37|22
1646919850000|2022-03-10 13:44:10|288.26|285.36|288.21|285.31|288.26|285.36|288.09|285.19|18
1646919860000|2022-03-10 13:44:20|288.22|285.32|287.36|284.46|288.24|285.34|287.34|284.44|26
1646919870000|2022-03-10 13:44:30|287.35|284.45|286.89|283.99|287.35|284.45|286.87|283.97|22
1646919880000|2022-03-10 13:44:40|286.87|283.97|286.91|284.01|287.07|284.17|286.83|283.93|23
1646919890000|2022-03-10 13:44:50|286.88|283.98|285.68|282.78|286.88|283.98|285.66|282.76|27
1646919900000|2022-03-10 13:45:00|285.7|282.8|285.97|283.07|285.97|283.07|285.68|282.78|20
1646919910000|2022-03-10 13:45:10|285.95|283.05|286.61|283.71|286.64|283.74|285.95|283.05|26
1646919920000|2022-03-10 13:45:20|286.63|283.73|287|284.1|287.05|284.15|286.56|283.66|20
1646919930000|2022-03-10 13:45:30|287.06|284.16|286.76|283.86|287.14|284.24|286.76|283.86|23
1646919940000|2022-03-10 13:45:40|286.75|283.85|287.05|284.15|287.09|284.19|286.69|283.79|27
1646919950000|2022-03-10 13:45:50|287.04|284.14|287.77|284.87|287.84|284.94|286.95|284.05|27
1646919960000|2022-03-10 13:46:00|287.66|284.76|287.62|284.72|287.73|284.83|287.57|284.67|27
1646919970000|2022-03-10 13:46:10|287.58|284.68|288.05|285.15|288.05|285.15|287.57|284.67|26
1646919980000|2022-03-10 13:46:20|288.03|285.13|287.88|284.98|288.24|285.34|287.83|284.93|22
1646919990000|2022-03-10 13:46:30|287.89|284.99|287.56|284.66|287.89|284.99|287.52|284.62|24
1646920000000|2022-03-10 13:46:40|287.6|284.7|287.69|284.79|287.7|284.8|287.39|284.49|27
1646920010000|2022-03-10 13:46:50|287.67|284.77|287.58|284.68|287.88|284.98|287.52|284.62|26
1646920020000|2022-03-10 13:47:00|287.53|284.63|287.23|284.33|287.53|284.63|287.21|284.31|18
1646920030000|2022-03-10 13:47:10|287.21|284.31|287.11|284.21|287.23|284.33|287.03|284.13|26
1646920040000|2022-03-10 13:47:20|287.08|284.18|286.91|284.01|287.17|284.27|286.91|284.01|26
1646920050000|2022-03-10 13:47:30|286.93|284.03|287.18|284.28|287.18|284.28|286.93|284.03|21
1646920060000|2022-03-10 13:47:40|287.19|284.29|287.26|284.36|287.4|284.5|287.16|284.26|22
1646920070000|2022-03-10 13:47:50|287.21|284.31|287.05|284.15|287.21|284.31|286.94|284.04|26
1646920080000|2022-03-10 13:48:00|287.1|284.2|285.54|282.64|287.12|284.22|285.35|282.45|27
1646920090000|2022-03-10 13:48:10|285.48|282.58|286.03|283.13|286.06|283.16|285.39|282.49|24
1646920100000|2022-03-10 13:48:20|286.18|283.28|286.24|283.34|286.3|283.4|286.13|283.23|21
1646920110000|2022-03-10 13:48:30|286.23|283.33|286.34|283.44|286.43|283.53|286.19|283.29|26
1646920120000|2022-03-10 13:48:40|286.32|283.42|285.91|283.01|286.32|283.42|285.91|283.01|23
1646920130000|2022-03-10 13:48:50|285.9|283|285.92|283.02|285.94|283.04|285.81|282.91|18
1646920140000|2022-03-10 13:49:00|285.93|283.03|286.26|283.36|286.3|283.4|285.92|283.02|22
1646920150000|2022-03-10 13:49:10|286.24|283.34|285.97|283.07|286.24|283.34|285.97|283.07|23
1646920160000|2022-03-10 13:49:20|286|283.1|285.89|282.99|286.2|283.3|285.89|282.99|23
1646920170000|2022-03-10 13:49:30|285.88|282.98|285.69|282.79|285.88|282.98|285.68|282.78|18
1646920180000|2022-03-10 13:49:40|285.66|282.76|285.77|282.87|285.84|282.94|285.64|282.74|19
1646920190000|2022-03-10 13:49:50|285.76|282.86|285.63|282.73|285.76|282.86|285.58|282.68|22
1646920200000|2022-03-10 13:50:00|285.7|282.8|286.03|283.13|286.03|283.13|285.62|282.72|22
1646920210000|2022-03-10 13:50:10|286.05|283.15|285.96|283.06|286.16|283.26|285.95|283.05|17
1646920220000|2022-03-10 13:50:20|285.98|283.08|286.06|283.16|286.06|283.16|285.98|283.08|16
1646920230000|2022-03-10 13:50:30|286.05|283.15|286.46|283.56|286.46|283.56|286.05|283.15|21
1646920240000|2022-03-10 13:50:40|286.47|283.57|285.92|283.02|286.48|283.58|285.92|283.02|24
1646920250000|2022-03-10 13:50:50|285.9|283|286.16|283.26|286.16|283.26|285.86|282.96|24
1646920260000|2022-03-10 13:51:00|286.17|283.27|286.35|283.45|286.36|283.46|286.17|283.27|14
1646920270000|2022-03-10 13:51:10|286.36|283.46|286.44|283.54|286.44|283.54|286.35|283.45|16
1646920280000|2022-03-10 13:51:20|286.43|283.53|286.79|283.89|286.84|283.94|286.43|283.53|25
1646920290000|2022-03-10 13:51:30|286.78|283.88|286.82|283.92|286.83|283.93|286.74|283.84|20
1646920300000|2022-03-10 13:51:40|286.83|283.93|287.11|284.21|287.11|284.21|286.78|283.88|22
1646920310000|2022-03-10 13:51:50|287.09|284.19|286.86|283.96|287.15|284.25|286.86|283.96|23
1646920320000|2022-03-10 13:52:00|286.84|283.94|286.91|284.01|286.95|284.05|286.8|283.9|21
1646920330000|2022-03-10 13:52:10|286.94|284.04|286.92|284.02|286.94|284.04|286.86|283.96|18
1646920340000|2022-03-10 13:52:20|286.91|284.01|286.95|284.05|286.95|284.05|286.82|283.92|22
1646920350000|2022-03-10 13:52:30|286.94|284.04|287.24|284.34|287.24|284.34|286.93|284.03|23
1646920360000|2022-03-10 13:52:40|287.27|284.37|287.72|284.82|287.72|284.82|287.27|284.37|23
1646920370000|2022-03-10 13:52:50|287.71|284.81|287.81|284.91|287.89|284.99|287.71|284.81|23
1646920380000|2022-03-10 13:53:00|287.85|284.95|288.05|285.15|288.07|285.17|287.81|284.91|23
1646920390000|2022-03-10 13:53:10|288.06|285.16|288.06|285.16|288.09|285.19|287.99|285.09|24
1646920400000|2022-03-10 13:53:20|288.07|285.17|288.1|285.2|288.12|285.22|288.04|285.14|17
1646920410000|2022-03-10 13:53:30|288.15|285.25|288.24|285.34|288.27|285.37|288.09|285.19|26
1646920420000|2022-03-10 13:53:40|288.22|285.32|288.76|285.86|288.82|285.92|288.22|285.32|26
1646920430000|2022-03-10 13:53:50|288.77|285.87|288.85|285.95|288.92|286.02|288.77|285.87|16
1646920440000|2022-03-10 13:54:00|288.86|285.96|289.06|286.16|289.06|286.16|288.74|285.84|26
1646920450000|2022-03-10 13:54:10|289.07|286.17|288.87|285.97|289.13|286.23|288.87|285.97|21
1646920460000|2022-03-10 13:54:20|288.86|285.96|288.35|285.45|288.86|285.96|288.35|285.45|17
1646920470000|2022-03-10 13:54:30|288.33|285.43|288.41|285.51|288.47|285.57|288.32|285.42|22
1646920480000|2022-03-10 13:54:40|288.4|285.5|288.47|285.57|288.5|285.6|288.37|285.47|19
1646920490000|2022-03-10 13:54:50|288.53|285.63|288.31|285.41|288.54|285.64|288.3|285.4|14
1646920500000|2022-03-10 13:55:00|288.32|285.42|288.33|285.43|288.33|285.43|288.19|285.29|19
1646920510000|2022-03-10 13:55:10|288.32|285.42|288.19|285.29|288.33|285.43|288.19|285.29|21
1646920520000|2022-03-10 13:55:20|288.13|285.23|287.61|284.71|288.13|285.23|287.61|284.71|24
1646920530000|2022-03-10 13:55:30|287.55|284.65|287.21|284.31|287.55|284.65|287.2|284.3|19
1646920540000|2022-03-10 13:55:40|287.22|284.32|287.33|284.43|287.33|284.43|287.21|284.31|24
1646920550000|2022-03-10 13:55:50|287.31|284.41|287.21|284.31|287.31|284.41|287.11|284.21|21
1646920560000|2022-03-10 13:56:00|287.19|284.29|287.37|284.47|287.42|284.52|287.19|284.29|22
1646920570000|2022-03-10 13:56:10|287.33|284.43|287.12|284.22|287.36|284.46|287.09|284.19|18
1646920580000|2022-03-10 13:56:20|287.11|284.21|287.17|284.27|287.21|284.31|287.11|284.21|19
1646920590000|2022-03-10 13:56:30|287.18|284.28|287.25|284.35|287.26|284.36|287.18|284.28|10
1646920600000|2022-03-10 13:56:40|287.23|284.33|286.96|284.06|287.23|284.33|286.96|284.06|21
1646920610000|2022-03-10 13:56:50|286.97|284.07|287.14|284.24|287.15|284.25|286.97|284.07|24
1646920620000|2022-03-10 13:57:00|287.13|284.23|287.02|284.12|287.13|284.23|287.02|284.12|15
1646920630000|2022-03-10 13:57:10|287.04|284.14|287.15|284.25|287.15|284.25|287|284.1|15
1646920640000|2022-03-10 13:57:20|287.14|284.24|287.02|284.12|287.15|284.25|287.01|284.11|12
1646920650000|2022-03-10 13:57:30|287|284.1|287.28|284.38|287.28|284.38|286.92|284.02|25
1646920660000|2022-03-10 13:57:40|287.26|284.36|287.43|284.53|287.43|284.53|287.26|284.36|22
1646920670000|2022-03-10 13:57:50|287.46|284.56|287.48|284.58|287.53|284.63|287.44|284.54|23
1646920680000|2022-03-10 13:58:00|287.49|284.59|287.43|284.53|287.49|284.59|287.42|284.52|10
1646920690000|2022-03-10 13:58:10|287.45|284.55|287.15|284.25|287.49|284.59|287.15|284.25|22
1646920700000|2022-03-10 13:58:20|287.18|284.28|287.38|284.48|287.39|284.49|287.16|284.26|14
1646920710000|2022-03-10 13:58:30|287.4|284.5|287.46|284.56|287.46|284.56|287.39|284.49|16
1646920720000|2022-03-10 13:58:40|287.47|284.57|287.44|284.54|287.5|284.6|287.4|284.5|13
1646920730000|2022-03-10 13:58:50|287.45|284.55|287.45|284.55|287.48|284.58|287.44|284.54|12
1646920740000|2022-03-10 13:59:00|287.46|284.56|287.49|284.59|287.51|284.61|287.42|284.52|15
1646920750000|2022-03-10 13:59:10|287.5|284.6|287.85|284.95|287.85|284.95|287.49|284.59|19
1646920760000|2022-03-10 13:59:20|287.87|284.97|288.02|285.12|288.04|285.14|287.87|284.97|23
1646920770000|2022-03-10 13:59:30|288.01|285.11|287.88|284.98|288.02|285.12|287.87|284.97|23
1646920780000|2022-03-10 13:59:40|287.89|284.99|287.73|284.83|287.91|285.01|287.71|284.81|19
1646920790000|2022-03-10 13:59:50|287.72|284.82|287.64|284.74|287.74|284.84|287.64|284.74|18
1646920800000|2022-03-10 14:00:00|287.68|284.78|287.77|284.87|287.81|284.91|287.68|284.78|14
1646920810000|2022-03-10 14:00:10|287.76|284.86|287.4|284.5|287.76|284.86|287.4|284.5|22
1646920820000|2022-03-10 14:00:20|287.39|284.49|287.36|284.46|287.41|284.51|287.19|284.29|22
1646920830000|2022-03-10 14:00:30|287.37|284.47|287.46|284.56|287.48|284.58|287.37|284.47|24
1646920840000|2022-03-10 14:00:40|287.45|284.55|287.57|284.67|287.58|284.68|287.44|284.54|16
1646920850000|2022-03-10 14:00:50|287.56|284.66|287.89|284.99|287.92|285.02|287.56|284.66|19
1646920860000|2022-03-10 14:01:00|287.91|285.01|287.77|284.87|287.92|285.02|287.76|284.86|15
1646920870000|2022-03-10 14:01:10|287.78|284.88|287.89|284.99|287.9|285|287.77|284.87|18
1646920880000|2022-03-10 14:01:20|287.91|285.01|287.91|285.01|287.99|285.09|287.88|284.98|13
1646920890000|2022-03-10 14:01:30|287.92|285.02|287.91|285.01|288.02|285.12|287.91|285.01|18
1646920900000|2022-03-10 14:01:40|287.9|285|288.15|285.25|288.15|285.25|287.9|285|21
1646920910000|2022-03-10 14:01:50|288.17|285.27|288.38|285.48|288.43|285.53|288.16|285.26|21
1646920920000|2022-03-10 14:02:00|288.32|285.42|288.34|285.44|288.38|285.48|288.31|285.41|15
1646920930000|2022-03-10 14:02:10|288.36|285.46|288.29|285.39|288.36|285.46|288.28|285.38|11
1646920940000|2022-03-10 14:02:20|288.28|285.38|288.27|285.37|288.29|285.39|288.24|285.34|13
1646920950000|2022-03-10 14:02:30|288.26|285.36|288.17|285.27|288.26|285.36|288.14|285.24|15
1646920960000|2022-03-10 14:02:40|288.2|285.3|288.12|285.22|288.2|285.3|288.1|285.2|23
1646920970000|2022-03-10 14:02:50|288.11|285.21|288.04|285.14|288.11|285.21|288.03|285.13|9
1646920980000|2022-03-10 14:03:00|288.03|285.13|287.77|284.87|288.04|285.14|287.76|284.86|17
1646920990000|2022-03-10 14:03:10|287.78|284.88|287.37|284.47|287.79|284.89|287.35|284.45|22
1646921000000|2022-03-10 14:03:20|287.42|284.52|287.82|284.92|287.82|284.92|287.41|284.51|19
1646921010000|2022-03-10 14:03:30|287.83|284.93|287.92|285.02|287.92|285.02|287.83|284.93|14
1646921020000|2022-03-10 14:03:40|287.91|285.01|287.87|284.97|287.92|285.02|287.77|284.87|16
1646921030000|2022-03-10 14:03:50|287.86|284.96|287.92|285.02|287.93|285.03|287.86|284.96|14
1646921040000|2022-03-10 14:04:00|287.91|285.01|287.99|285.09|288.02|285.12|287.91|285.01|14
1646921050000|2022-03-10 14:04:10|288|285.1|288.01|285.11|288.01|285.11|287.97|285.07|14
1646921060000|2022-03-10 14:04:20|288|285.1|288.32|285.42|288.32|285.42|287.99|285.09|16
1646921070000|2022-03-10 14:04:30|288.31|285.41|288.46|285.56|288.5|285.6|288.31|285.41|22
1646921080000|2022-03-10 14:04:40|288.43|285.53|288.43|285.53|288.46|285.56|288.35|285.45|20
1646921090000|2022-03-10 14:04:50|288.44|285.54|288.69|285.79|288.69|285.79|288.44|285.54|15
1646921100000|2022-03-10 14:05:00|288.7|285.8|288.37|285.47|288.7|285.8|288.36|285.46|19
1646921110000|2022-03-10 14:05:10|288.38|285.48|288.44|285.54|288.45|285.55|288.03|285.13|25
1646921120000|2022-03-10 14:05:20|288.43|285.53|288.38|285.48|288.43|285.53|288.37|285.47|14
1646921130000|2022-03-10 14:05:30|288.37|285.47|288.52|285.62|288.53|285.63|288.37|285.47|21
1646921140000|2022-03-10 14:05:40|288.46|285.56|288.37|285.47|288.46|285.56|288.33|285.43|21
1646921150000|2022-03-10 14:05:50|288.36|285.46|288.23|285.33|288.38|285.48|288.23|285.33|22
1646921160000|2022-03-10 14:06:00|288.26|285.36|288.23|285.33|288.28|285.38|288.2|285.3|21
1646921170000|2022-03-10 14:06:10|288.22|285.32|288|285.1|288.24|285.34|288|285.1|18
1646921180000|2022-03-10 14:06:20|288.02|285.12|288.14|285.24|288.14|285.24|287.94|285.04|20
1646921190000|2022-03-10 14:06:30|288.13|285.23|288.1|285.2|288.14|285.24|288.1|285.2|12
1646921200000|2022-03-10 14:06:40|288.11|285.21|287.95|285.05|288.13|285.23|287.95|285.05|16
1646921210000|2022-03-10 14:06:50|287.94|285.04|287.9|285|287.94|285.04|287.9|285|11
1646921220000|2022-03-10 14:07:00|287.89|284.99|287.84|284.94|287.9|285|287.83|284.93|8
1646921230000|2022-03-10 14:07:10|287.81|284.91|287.84|284.94|287.9|285|287.81|284.91|10
1646921240000|2022-03-10 14:07:20|287.83|284.93|287.62|284.72|287.86|284.96|287.61|284.71|18
1646921250000|2022-03-10 14:07:30|287.61|284.71|287.69|284.79|287.72|284.82|287.61|284.71|20
1646921260000|2022-03-10 14:07:40|287.7|284.8|287.65|284.75|287.7|284.8|287.58|284.68|22
1646921270000|2022-03-10 14:07:50|287.68|284.78|287.6|284.7|287.68|284.78|287.6|284.7|13
1646921280000|2022-03-10 14:08:00|287.61|284.71|287.73|284.83|287.74|284.84|287.57|284.67|21
1646921290000|2022-03-10 14:08:10|287.7|284.8|287.64|284.74|287.7|284.8|287.61|284.71|17
1646921300000|2022-03-10 14:08:20|287.65|284.75|287.63|284.73|287.71|284.81|287.63|284.73|14
1646921310000|2022-03-10 14:08:30|287.62|284.72|287.24|284.34|287.62|284.72|287.24|284.34|23
1646921320000|2022-03-10 14:08:40|287.22|284.32|287.14|284.24|287.23|284.33|287.13|284.23|15
1646921330000|2022-03-10 14:08:50|287.15|284.25|287.07|284.17|287.16|284.26|287.07|284.17|15
1646921340000|2022-03-10 14:09:00|287.08|284.18|287.09|284.19|287.09|284.19|287.03|284.13|12
1646921350000|2022-03-10 14:09:10|287.08|284.18|287.16|284.26|287.18|284.28|287.08|284.18|19
1646921360000|2022-03-10 14:09:20|287.13|284.23|287.25|284.35|287.25|284.35|287.13|284.23|16
1646921370000|2022-03-10 14:09:30|287.26|284.36|287.3|284.4|287.39|284.49|287.26|284.36|17
1646921380000|2022-03-10 14:09:40|287.29|284.39|287.42|284.52|287.42|284.52|287.29|284.39|14
1646921390000|2022-03-10 14:09:50|287.41|284.51|287.38|284.48|287.42|284.52|287.37|284.47|18
1646921400000|2022-03-10 14:10:00|287.4|284.5|287.18|284.28|287.4|284.5|287.16|284.26|24
1646921410000|2022-03-10 14:10:10|287.17|284.27|287.31|284.41|287.31|284.41|287.14|284.24|24
1646921420000|2022-03-10 14:10:20|287.35|284.45|287.3|284.4|287.36|284.46|287.29|284.39|16
1646921430000|2022-03-10 14:10:30|287.32|284.42|287.3|284.4|287.37|284.47|287.28|284.38|18
1646921440000|2022-03-10 14:10:40|287.29|284.39|287.35|284.45|287.35|284.45|287.28|284.38|11
1646921450000|2022-03-10 14:10:50|287.32|284.42|287.24|284.34|287.34|284.44|287.23|284.33|19
1646921460000|2022-03-10 14:11:00|287.23|284.33|287.31|284.41|287.32|284.42|287.18|284.28|18
1646921470000|2022-03-10 14:11:10|287.3|284.4|287.33|284.43|287.34|284.44|287.3|284.4|10
1646921480000|2022-03-10 14:11:20|287.34|284.44|287.24|284.34|287.35|284.45|287.23|284.33|15
1646921490000|2022-03-10 14:11:30|287.22|284.32|287.25|284.35|287.25|284.35|287.22|284.32|14
1646921500000|2022-03-10 14:11:40|287.22|284.32|287.13|284.23|287.23|284.33|287.13|284.23|18
1646921510000|2022-03-10 14:11:50|287.12|284.22|287.09|284.19|287.14|284.24|287.09|284.19|20
1646921520000|2022-03-10 14:12:00|287.12|284.22|287.28|284.38|287.28|284.38|287.06|284.16|20
1646921530000|2022-03-10 14:12:10|287.29|284.39|287.72|284.82|287.73|284.83|287.29|284.39|22
1646921540000|2022-03-10 14:12:20|287.7|284.8|287.67|284.77|287.87|284.97|287.67|284.77|21
1646921550000|2022-03-10 14:12:30|287.66|284.76|287.61|284.71|287.66|284.76|287.6|284.7|19
1646921560000|2022-03-10 14:12:40|287.57|284.67|287.61|284.71|287.62|284.72|287.57|284.67|10
1646921570000|2022-03-10 14:12:50|287.6|284.7|287.61|284.71|287.62|284.72|287.59|284.69|8
1646921580000|2022-03-10 14:13:00|287.6|284.7|287.61|284.71|287.62|284.72|287.58|284.68|13
1646921590000|2022-03-10 14:13:10|287.64|284.74|287.63|284.73|287.66|284.76|287.6|284.7|16
1646921600000|2022-03-10 14:13:20|287.64|284.74|287.62|284.72|287.64|284.74|287.61|284.71|12
1646921610000|2022-03-10 14:13:30|287.64|284.74|287.7|284.8|287.7|284.8|287.6|284.7|22
1646921620000|2022-03-10 14:13:40|287.71|284.81|287.75|284.85|287.76|284.86|287.66|284.76|15
1646921630000|2022-03-10 14:13:50|287.76|284.86|287.84|284.94|287.84|284.94|287.74|284.84|17
1646921640000|2022-03-10 14:14:00|287.83|284.93|287.83|284.93|287.85|284.95|287.82|284.92|13
1646921650000|2022-03-10 14:14:10|287.84|284.94|287.83|284.93|287.93|285.03|287.83|284.93|23
1646921660000|2022-03-10 14:14:20|287.82|284.92|287.85|284.95|287.89|284.99|287.82|284.92|15
1646921670000|2022-03-10 14:14:30|287.86|284.96|287.91|285.01|287.91|285.01|287.85|284.95|14
1646921680000|2022-03-10 14:14:40|287.93|285.03|288.29|285.39|288.29|285.39|287.93|285.03|17
1646921690000|2022-03-10 14:14:50|288.19|285.29|288.59|285.69|288.73|285.83|288.19|285.29|26
1646921700000|2022-03-10 14:15:00|288.58|285.68|288.48|285.58|288.58|285.68|288.45|285.55|19
1646921710000|2022-03-10 14:15:10|288.47|285.57|288.36|285.46|288.48|285.58|288.36|285.46|17
1646921720000|2022-03-10 14:15:20|288.33|285.43|288.23|285.33|288.34|285.44|288.23|285.33|10
1646921730000|2022-03-10 14:15:30|288.22|285.32|288.14|285.24|288.22|285.32|288.12|285.22|11
1646921740000|2022-03-10 14:15:40|288.18|285.28|288.02|285.12|288.23|285.33|288.01|285.11|18
1646921750000|2022-03-10 14:15:50|288.01|285.11|287.95|285.05|288.05|285.15|287.93|285.03|12
1646921760000|2022-03-10 14:16:00|287.93|285.03|287.93|285.03|287.96|285.06|287.91|285.01|15
1646921770000|2022-03-10 14:16:10|287.92|285.02|288.02|285.12|288.02|285.12|287.92|285.02|13
1646921780000|2022-03-10 14:16:20|288.03|285.13|288.43|285.53|288.43|285.53|288.03|285.13|18
1646921790000|2022-03-10 14:16:30|288.44|285.54|288.28|285.38|288.44|285.54|288.26|285.36|16
1646921800000|2022-03-10 14:16:40|288.29|285.39|288.4|285.5|288.4|285.5|288.28|285.38|20
1646921810000|2022-03-10 14:16:50|288.36|285.46|288.64|285.74|288.64|285.74|288.32|285.42|23
1646921820000|2022-03-10 14:17:00|288.65|285.75|288.51|285.61|288.67|285.77|288.51|285.61|19
1646921830000|2022-03-10 14:17:10|288.49|285.59|288.44|285.54|288.53|285.63|288.42|285.52|23
1646921840000|2022-03-10 14:17:20|288.45|285.55|288.42|285.52|288.48|285.58|288.35|285.45|13
1646921850000|2022-03-10 14:17:30|288.41|285.51|288.37|285.47|288.41|285.51|288.37|285.47|8
1646921860000|2022-03-10 14:17:40|288.39|285.49|288.3|285.4|288.39|285.49|288.3|285.4|9
1646921870000|2022-03-10 14:17:50|288.31|285.41|288.32|285.42|288.36|285.46|288.31|285.41|8
1646921880000|2022-03-10 14:18:00|288.33|285.43|288.34|285.44|288.35|285.45|288.32|285.42|8
1646921890000|2022-03-10 14:18:10|288.35|285.45|288.37|285.47|288.41|285.51|288.35|285.45|12
1646921900000|2022-03-10 14:18:20|288.36|285.46|288.38|285.48|288.39|285.49|288.34|285.44|15
1646921910000|2022-03-10 14:18:30|288.36|285.46|288.34|285.44|288.41|285.51|288.33|285.43|20
1646921920000|2022-03-10 14:18:40|288.35|285.45|288.36|285.46|288.36|285.46|288.34|285.44|8
1646921930000|2022-03-10 14:18:50|288.35|285.45|288.41|285.51|288.41|285.51|288.35|285.45|11
1646921940000|2022-03-10 14:19:00|288.42|285.52|288.41|285.51|288.42|285.52|288.41|285.51|8
1646921950000|2022-03-10 14:19:10|288.42|285.52|288.58|285.68|288.6|285.7|288.4|285.5|14
1646921960000|2022-03-10 14:19:20|288.57|285.67|288.59|285.69|288.62|285.72|288.57|285.67|14
1646921970000|2022-03-10 14:19:30|288.58|285.68|288.61|285.71|288.62|285.72|288.56|285.66|8
1646921980000|2022-03-10 14:19:40|288.6|285.7|288.64|285.74|288.64|285.74|288.59|285.69|9
1646921990000|2022-03-10 14:19:50|288.7|285.8|288.7|285.8|288.77|285.87|288.69|285.79|19
1646922000000|2022-03-10 14:20:00|288.71|285.81|288.63|285.73|288.74|285.84|288.63|285.73|21
1646922010000|2022-03-10 14:20:10|288.64|285.74|288.5|285.6|288.66|285.76|288.5|285.6|16
1646922020000|2022-03-10 14:20:20|288.52|285.62|288.5|285.6|288.52|285.62|288.46|285.56|9
1646922030000|2022-03-10 14:20:30|288.51|285.61|288.48|285.58|288.52|285.62|288.48|285.58|14
1646922040000|2022-03-10 14:20:40|288.44|285.54|288.44|285.54|288.44|285.54|288.42|285.52|8
1646922050000|2022-03-10 14:20:50|288.43|285.53|288.49|285.59|288.51|285.61|288.43|285.53|9
1646922060000|2022-03-10 14:21:00|288.5|285.6|288.5|285.6|288.51|285.61|288.5|285.6|7
1646922070000|2022-03-10 14:21:10|288.51|285.61|288.46|285.56|288.51|285.61|288.45|285.55|7
1646922080000|2022-03-10 14:21:20|288.45|285.55|288.44|285.54|288.46|285.56|288.44|285.54|4
1646922090000|2022-03-10 14:21:30|288.45|285.55|288.45|285.55|288.46|285.56|288.44|285.54|5
1646922100000|2022-03-10 14:21:40|288.43|285.53|288.49|285.59|288.5|285.6|288.43|285.53|6
1646922110000|2022-03-10 14:21:50|288.48|285.58|288.47|285.57|288.5|285.6|288.47|285.57|10
1646922120000|2022-03-10 14:22:00|288.45|285.55|288.45|285.55|288.45|285.55|288.45|285.55|1
1646922130000|2022-03-10 14:22:10|288.44|285.54|288.06|285.16|288.44|285.54|288.06|285.16|22
1646922140000|2022-03-10 14:22:20|288.07|285.17|287.77|284.87|288.07|285.17|287.77|284.87|19
1646922150000|2022-03-10 14:22:30|287.73|284.83|287.66|284.76|287.74|284.84|287.62|284.72|21
1646922160000|2022-03-10 14:22:40|287.65|284.75|287.52|284.62|287.69|284.79|287.51|284.61|18
1646922170000|2022-03-10 14:22:50|287.51|284.61|287.72|284.82|287.73|284.83|287.5|284.6|14
1646922180000|2022-03-10 14:23:00|287.73|284.83|287.57|284.67|287.73|284.83|287.57|284.67|13
1646922190000|2022-03-10 14:23:10|287.58|284.68|287.58|284.68|287.62|284.72|287.56|284.66|16
1646922200000|2022-03-10 14:23:20|287.57|284.67|287.69|284.79|287.72|284.82|287.57|284.67|18
1646922210000|2022-03-10 14:23:30|287.68|284.78|287.65|284.75|287.69|284.79|287.64|284.74|18
1646922220000|2022-03-10 14:23:40|287.68|284.78|287.65|284.75|287.68|284.78|287.65|284.75|14
1646922230000|2022-03-10 14:23:50|287.66|284.76|287.63|284.73|287.66|284.76|287.63|284.73|12
1646922240000|2022-03-10 14:24:00|287.64|284.74|287.66|284.76|287.67|284.77|287.63|284.73|12
1646922250000|2022-03-10 14:24:10|287.67|284.77|287.75|284.85|287.76|284.86|287.66|284.76|14
1646922260000|2022-03-10 14:24:20|287.74|284.84|287.78|284.88|287.79|284.89|287.74|284.84|13
1646922270000|2022-03-10 14:24:30|287.79|284.89|287.78|284.88|287.79|284.89|287.75|284.85|13
1646922280000|2022-03-10 14:24:40|287.79|284.89|287.62|284.72|287.79|284.89|287.62|284.72|14
1646922290000|2022-03-10 14:24:50|287.63|284.73|287.62|284.72|287.63|284.73|287.62|284.72|10
1646922300000|2022-03-10 14:25:00|287.63|284.73|287.73|284.83|287.75|284.85|287.63|284.73|12
1646922310000|2022-03-10 14:25:10|287.77|284.87|287.96|285.06|288.03|285.13|287.74|284.84|18
1646922320000|2022-03-10 14:25:20|287.95|285.05|287.84|284.94|287.96|285.06|287.84|284.94|14
1646922330000|2022-03-10 14:25:30|287.83|284.93|287.84|284.94|287.93|285.03|287.79|284.89|16
1646922340000|2022-03-10 14:25:40|287.82|284.92|287.82|284.92|287.84|284.94|287.81|284.91|12
1646922350000|2022-03-10 14:25:50|287.83|284.93|287.93|285.03|287.96|285.06|287.83|284.93|19
1646922360000|2022-03-10 14:26:00|287.92|285.02|287.83|284.93|287.93|285.03|287.83|284.93|10
1646922370000|2022-03-10 14:26:10|287.75|284.85|287.72|284.82|287.79|284.89|287.72|284.82|17
1646922380000|2022-03-10 14:26:20|287.73|284.83|287.69|284.79|287.73|284.83|287.69|284.79|13
1646922390000|2022-03-10 14:26:30|287.7|284.8|287.7|284.8|287.72|284.82|287.69|284.79|9
1646922400000|2022-03-10 14:26:40|287.71|284.81|287.69|284.79|287.71|284.81|287.67|284.77|9
1646922410000|2022-03-10 14:26:50|287.68|284.78|287.57|284.67|287.71|284.81|287.55|284.65|18
1646922420000|2022-03-10 14:27:00|287.53|284.63|287.56|284.66|287.56|284.66|287.51|284.61|18
1646922430000|2022-03-10 14:27:10|287.57|284.67|287.66|284.76|287.7|284.8|287.54|284.64|19
1646922440000|2022-03-10 14:27:20|287.67|284.77|287.61|284.71|287.73|284.83|287.61|284.71|20
1646922450000|2022-03-10 14:27:30|287.56|284.66|287.62|284.72|287.64|284.74|287.53|284.63|18
1646922460000|2022-03-10 14:27:40|287.64|284.74|287.59|284.69|287.67|284.77|287.58|284.68|17
1646922470000|2022-03-10 14:27:50|287.6|284.7|287.56|284.66|287.64|284.74|287.56|284.66|16
1646922480000|2022-03-10 14:28:00|287.57|284.67|287.55|284.65|287.57|284.67|287.53|284.63|12
1646922490000|2022-03-10 14:28:10|287.53|284.63|287.54|284.64|287.54|284.64|287.51|284.61|6
1646922500000|2022-03-10 14:28:20|287.55|284.65|287.67|284.77|287.68|284.78|287.55|284.65|20
1646922510000|2022-03-10 14:28:30|287.66|284.76|287.67|284.77|287.67|284.77|287.64|284.74|8
1646922520000|2022-03-10 14:28:40|287.65|284.75|287.66|284.76|287.68|284.78|287.62|284.72|9
1646922530000|2022-03-10 14:28:50|287.67|284.77|287.78|284.88|287.78|284.88|287.67|284.77|9
1646922540000|2022-03-10 14:29:00|287.79|284.89|287.61|284.71|287.79|284.89|287.6|284.7|15
1646922550000|2022-03-10 14:29:10|287.6|284.7|287.61|284.71|287.69|284.79|287.59|284.69|21
1646922560000|2022-03-10 14:29:20|287.65|284.75|287.72|284.82|287.72|284.82|287.65|284.75|12
1646922570000|2022-03-10 14:29:30|287.71|284.81|287.84|284.94|287.84|284.94|287.69|284.79|13
1646922580000|2022-03-10 14:29:40|287.86|284.96|287.98|285.08|288.11|285.21|287.86|284.96|20
1646922590000|2022-03-10 14:29:50|287.97|285.07|287.98|285.08|288.03|285.13|287.95|285.05|18
1646922600000|2022-03-10 14:30:00|287.96|285.06|288.01|285.11|288.07|285.17|287.96|285.06|19
1646922610000|2022-03-10 14:30:10|288.02|285.12|287.85|284.95|288.08|285.18|287.85|284.95|19
1646922620000|2022-03-10 14:30:20|287.86|284.96|287.95|285.05|287.95|285.05|287.79|284.89|20
1646922630000|2022-03-10 14:30:30|288|285.1|288.44|285.54|288.55|285.65|288|285.1|25
1646922640000|2022-03-10 14:30:40|288.46|285.56|288.44|285.54|288.64|285.74|288.44|285.54|22
1646922650000|2022-03-10 14:30:50|288.43|285.53|288.37|285.47|288.44|285.54|288.35|285.45|19
1646922660000|2022-03-10 14:31:00|288.36|285.46|288.45|285.55|288.51|285.61|288.35|285.45|16
1646922670000|2022-03-10 14:31:10|288.46|285.56|288.1|285.2|288.46|285.56|288.1|285.2|20
1646922680000|2022-03-10 14:31:20|288.09|285.19|288.23|285.33|288.29|285.39|288.07|285.17|21
1646922690000|2022-03-10 14:31:30|288.22|285.32|288.19|285.29|288.27|285.37|288.19|285.29|15
1646922700000|2022-03-10 14:31:40|288.17|285.27|287.92|285.02|288.17|285.27|287.85|284.95|18
1646922710000|2022-03-10 14:31:50|287.99|285.09|288.06|285.16|288.06|285.16|287.96|285.06|23
1646922720000|2022-03-10 14:32:00|288.05|285.15|287.88|284.98|288.07|285.17|287.88|284.98|19
1646922730000|2022-03-10 14:32:10|287.89|284.99|287.76|284.86|287.91|285.01|287.68|284.78|24
1646922740000|2022-03-10 14:32:20|287.77|284.87|287.66|284.76|287.96|285.06|287.66|284.76|22
1646922750000|2022-03-10 14:32:30|287.62|284.72|287.56|284.66|288|285.1|287.5|284.6|22
1646922760000|2022-03-10 14:32:40|287.6|284.7|287.14|284.24|287.68|284.78|287.06|284.16|26
1646922770000|2022-03-10 14:32:50|287.15|284.25|287.55|284.65|287.56|284.66|287.05|284.15|24
1646922780000|2022-03-10 14:33:00|287.54|284.64|287.78|284.88|287.78|284.88|287.29|284.39|24
1646922790000|2022-03-10 14:33:10|287.79|284.89|288.01|285.11|288.04|285.14|287.78|284.88|22
1646922800000|2022-03-10 14:33:20|288.02|285.12|287.99|285.09|288.02|285.12|287.92|285.02|17
1646922810000|2022-03-10 14:33:30|288|285.1|288.51|285.61|288.61|285.71|288|285.1|21
1646922820000|2022-03-10 14:33:40|288.5|285.6|288.28|285.38|288.5|285.6|288.27|285.37|19
1646922830000|2022-03-10 14:33:50|288.29|285.39|288.75|285.85|288.75|285.85|288.29|285.39|23
1646922840000|2022-03-10 14:34:00|288.77|285.87|288.77|285.87|289.08|286.18|288.76|285.86|25
1646922850000|2022-03-10 14:34:10|288.75|285.85|288.72|285.82|288.81|285.91|288.62|285.72|20
1646922860000|2022-03-10 14:34:20|288.67|285.77|288.61|285.71|288.72|285.82|288.59|285.69|19
1646922870000|2022-03-10 14:34:30|288.64|285.74|288.56|285.66|288.68|285.78|288.52|285.62|18
1646922880000|2022-03-10 14:34:40|288.58|285.68|288.59|285.69|288.63|285.73|288.58|285.68|12
1646922890000|2022-03-10 14:34:50|288.58|285.68|288.16|285.26|288.59|285.69|288.16|285.26|23
1646922900000|2022-03-10 14:35:00|287.98|285.08|287.75|284.85|288.08|285.18|287.72|284.82|22
1646922910000|2022-03-10 14:35:10|287.74|284.84|287.58|284.68|287.87|284.97|287.58|284.68|22
1646922920000|2022-03-10 14:35:20|287.6|284.7|287.6|284.7|287.68|284.78|287.57|284.67|25
1646922930000|2022-03-10 14:35:30|287.62|284.72|287.3|284.4|287.62|284.72|287.26|284.36|23
1646922940000|2022-03-10 14:35:40|287.33|284.43|287.27|284.37|287.46|284.56|287.26|284.36|22
1646922950000|2022-03-10 14:35:50|287.28|284.38|287.4|284.5|287.4|284.5|287.24|284.34|22
1646922960000|2022-03-10 14:36:00|287.41|284.51|287.37|284.47|287.55|284.65|287.36|284.46|23
1646922970000|2022-03-10 14:36:10|287.38|284.48|287.07|284.17|287.38|284.48|287.06|284.16|20
1646922980000|2022-03-10 14:36:20|287.09|284.19|286.91|284.01|287.09|284.19|286.85|283.95|21
1646922990000|2022-03-10 14:36:30|286.9|284|286.83|283.93|286.98|284.08|286.77|283.87|22
1646923000000|2022-03-10 14:36:40|286.81|283.91|286.77|283.87|286.81|283.91|286.61|283.71|18
1646923010000|2022-03-10 14:36:50|286.78|283.88|286.64|283.74|286.78|283.88|286.61|283.71|24
1646923020000|2022-03-10 14:37:00|286.48|283.58|286.22|283.32|286.51|283.61|286.05|283.15|22
1646923030000|2022-03-10 14:37:10|286.27|283.37|286.25|283.35|286.3|283.4|286.08|283.18|26
1646923040000|2022-03-10 14:37:20|286.27|283.37|286.2|283.3|286.29|283.39|286.12|283.22|22
1646923050000|2022-03-10 14:37:30|286.25|283.35|285.92|283.02|286.3|283.4|285.92|283.02|25
1646923060000|2022-03-10 14:37:40|285.97|283.07|285.88|282.98|286.24|283.34|285.86|282.96|20
1646923070000|2022-03-10 14:37:50|285.85|282.95|285.89|282.99|285.9|283|285.85|282.95|14
1646923080000|2022-03-10 14:38:00|285.88|282.98|286.24|283.34|286.24|283.34|285.88|282.98|24
1646923090000|2022-03-10 14:38:10|286.25|283.35|286.05|283.15|286.25|283.35|286.02|283.12|20
1646923100000|2022-03-10 14:38:20|286.07|283.17|286.11|283.21|286.11|283.21|285.87|282.97|21
1646923110000|2022-03-10 14:38:30|286.13|283.23|286.54|283.64|286.54|283.64|286.13|283.23|22
1646923120000|2022-03-10 14:38:40|286.53|283.63|286.51|283.61|286.56|283.66|286.42|283.52|17
1646923130000|2022-03-10 14:38:50|286.5|283.6|286.54|283.64|286.54|283.64|286.5|283.6|6
1646923140000|2022-03-10 14:39:00|286.53|283.63|286.61|283.71|286.61|283.71|286.49|283.59|14
1646923150000|2022-03-10 14:39:10|286.62|283.72|286.37|283.47|286.63|283.73|286.36|283.46|19
1646923160000|2022-03-10 14:39:20|286.38|283.48|286.5|283.6|286.54|283.64|286.35|283.45|20
1646923170000|2022-03-10 14:39:30|286.49|283.59|286.56|283.66|286.6|283.7|286.49|283.59|15
1646923180000|2022-03-10 14:39:40|286.57|283.67|286.46|283.56|286.62|283.72|286.46|283.56|16
1646923190000|2022-03-10 14:39:50|286.44|283.54|286.48|283.58|286.5|283.6|286.42|283.52|13
1646923200000|2022-03-10 14:40:00|286.51|283.61|286.87|283.97|286.87|283.97|286.51|283.61|19
1646923210000|2022-03-10 14:40:10|286.83|283.93|287.11|284.21|287.11|284.21|286.79|283.89|22
1646923220000|2022-03-10 14:40:20|287.1|284.2|287.08|284.18|287.31|284.41|287.07|284.17|21
1646923230000|2022-03-10 14:40:30|287.11|284.21|287.28|284.38|287.28|284.38|287.1|284.2|13
1646923240000|2022-03-10 14:40:40|287.29|284.39|287.29|284.39|287.29|284.39|287.26|284.36|16
1646923250000|2022-03-10 14:40:50|287.26|284.36|287.25|284.35|287.39|284.49|287.25|284.35|19
1646923260000|2022-03-10 14:41:00|287.22|284.32|287.23|284.33|287.24|284.34|287.18|284.28|20
1646923270000|2022-03-10 14:41:10|287.2|284.3|287.28|284.38|287.28|284.38|287.04|284.14|23
1646923280000|2022-03-10 14:41:20|287.32|284.42|287.27|284.37|287.32|284.42|287.26|284.36|18
1646923290000|2022-03-10 14:41:30|287.28|284.38|287.19|284.29|287.32|284.42|287.19|284.29|17
1646923300000|2022-03-10 14:41:40|287.18|284.28|287.18|284.28|287.21|284.31|287.18|284.28|12
1646923310000|2022-03-10 14:41:50|287.19|284.29|287.14|284.24|287.19|284.29|287.14|284.24|8
1646923320000|2022-03-10 14:42:00|287.13|284.23|287.15|284.25|287.17|284.27|286.98|284.08|21
1646923330000|2022-03-10 14:42:10|287.17|284.27|287.26|284.36|287.29|284.39|287.15|284.25|16
1646923340000|2022-03-10 14:42:20|287.25|284.35|287.52|284.62|287.55|284.65|287.24|284.34|24
1646923350000|2022-03-10 14:42:30|287.54|284.64|287.65|284.75|287.67|284.77|287.53|284.63|18
1646923360000|2022-03-10 14:42:40|287.66|284.76|287.9|285|287.9|285|287.66|284.76|24
1646923370000|2022-03-10 14:42:50|287.89|284.99|287.95|285.05|288.18|285.28|287.89|284.99|29
1646923380000|2022-03-10 14:43:00|287.87|284.97|287.97|285.07|287.97|285.07|287.73|284.83|18
1646923390000|2022-03-10 14:43:10|287.99|285.09|287.67|284.77|288.01|285.11|287.67|284.77|25
1646923400000|2022-03-10 14:43:20|287.65|284.75|287.38|284.48|287.65|284.75|287.35|284.45|19
1646923410000|2022-03-10 14:43:30|287.37|284.47|287.24|284.34|287.53|284.63|287.12|284.22|22
1646923420000|2022-03-10 14:43:40|287.25|284.35|287.51|284.61|287.52|284.62|287.25|284.35|20
1646923430000|2022-03-10 14:43:50|287.52|284.62|287.69|284.79|287.74|284.84|287.52|284.62|20
1646923440000|2022-03-10 14:44:00|287.68|284.78|287.66|284.76|287.72|284.82|287.62|284.72|20
1646923450000|2022-03-10 14:44:10|287.68|284.78|287.7|284.8|287.71|284.81|287.68|284.78|14
1646923460000|2022-03-10 14:44:20|287.69|284.79|287.54|284.64|287.71|284.81|287.54|284.64|15
1646923470000|2022-03-10 14:44:30|287.53|284.63|287.51|284.61|287.56|284.66|287.5|284.6|23
1646923480000|2022-03-10 14:44:40|287.5|284.6|287.51|284.61|287.51|284.61|287.49|284.59|13
1646923490000|2022-03-10 14:44:50|287.53|284.63|287.54|284.64|287.59|284.69|287.51|284.61|21
1646923500000|2022-03-10 14:45:00|287.53|284.63|287.44|284.54|287.56|284.66|287.42|284.52|21
1646923510000|2022-03-10 14:45:10|287.43|284.53|287.77|284.87|287.77|284.87|287.41|284.51|23
1646923520000|2022-03-10 14:45:20|287.81|284.91|287.65|284.75|287.88|284.98|287.61|284.71|20
1646923530000|2022-03-10 14:45:30|287.66|284.76|287.67|284.77|287.68|284.78|287.62|284.72|12
1646923540000|2022-03-10 14:45:40|287.7|284.8|287.72|284.82|287.75|284.85|287.67|284.77|16
1646923550000|2022-03-10 14:45:50|287.73|284.83|287.78|284.88|287.79|284.89|287.73|284.83|18
1646923560000|2022-03-10 14:46:00|287.8|284.9|287.75|284.85|287.8|284.9|287.71|284.81|20
1646923570000|2022-03-10 14:46:10|287.76|284.86|287.9|285|287.9|285|287.72|284.82|19
1646923580000|2022-03-10 14:46:20|287.89|284.99|287.9|285|287.96|285.06|287.87|284.97|20
1646923590000|2022-03-10 14:46:30|287.89|284.99|287.66|284.76|287.9|285|287.63|284.73|18
1646923600000|2022-03-10 14:46:40|287.65|284.75|287.49|284.59|287.68|284.78|287.47|284.57|18
1646923610000|2022-03-10 14:46:50|287.48|284.58|287.6|284.7|287.6|284.7|287.48|284.58|17
1646923620000|2022-03-10 14:47:00|287.61|284.71|287.56|284.66|287.62|284.72|287.56|284.66|16
1646923630000|2022-03-10 14:47:10|287.55|284.65|287.4|284.5|287.55|284.65|287.39|284.49|13
1646923640000|2022-03-10 14:47:20|287.42|284.52|287.34|284.44|287.42|284.52|287.28|284.38|17
1646923650000|2022-03-10 14:47:30|287.33|284.43|287.42|284.52|287.46|284.56|287.31|284.41|24
1646923660000|2022-03-10 14:47:40|287.43|284.53|287.43|284.53|287.44|284.54|287.36|284.46|19
1646923670000|2022-03-10 14:47:50|287.42|284.52|287.46|284.56|287.47|284.57|287.42|284.52|8
1646923680000|2022-03-10 14:48:00|287.49|284.59|287.48|284.58|287.49|284.59|287.39|284.49|21
1646923690000|2022-03-10 14:48:10|287.49|284.59|287.61|284.71|287.61|284.71|287.49|284.59|21
1646923700000|2022-03-10 14:48:20|287.62|284.72|287.56|284.66|287.63|284.73|287.56|284.66|20
1646923710000|2022-03-10 14:48:30|287.51|284.61|287.31|284.41|287.51|284.61|287.31|284.41|17
1646923720000|2022-03-10 14:48:40|287.35|284.45|287.41|284.51|287.41|284.51|287.31|284.41|13
1646923730000|2022-03-10 14:48:50|287.4|284.5|287.43|284.53|287.45|284.55|287.4|284.5|16
1646923740000|2022-03-10 14:49:00|287.44|284.54|287.44|284.54|287.53|284.63|287.44|284.54|18
1646923750000|2022-03-10 14:49:10|287.43|284.53|287.42|284.52|287.43|284.53|287.4|284.5|10
1646923760000|2022-03-10 14:49:20|287.37|284.47|287.37|284.47|287.4|284.5|287.35|284.45|15
1646923770000|2022-03-10 14:49:30|287.36|284.46|287.41|284.51|287.41|284.51|287.36|284.46|13
1646923780000|2022-03-10 14:49:40|287.42|284.52|287.32|284.42|287.42|284.52|287.32|284.42|14
1646923790000|2022-03-10 14:49:50|287.34|284.44|287.31|284.41|287.39|284.49|287.31|284.41|20
1646923800000|2022-03-10 14:50:00|287.32|284.42|287.57|284.67|287.57|284.67|287.32|284.42|23
1646923810000|2022-03-10 14:50:10|287.63|284.73|287.54|284.64|287.66|284.76|287.54|284.64|21
1646923820000|2022-03-10 14:50:20|287.51|284.61|287.5|284.6|287.51|284.61|287.46|284.56|15
1646923830000|2022-03-10 14:50:30|287.49|284.59|287.54|284.64|287.56|284.66|287.42|284.52|20
1646923840000|2022-03-10 14:50:40|287.53|284.63|287.62|284.72|287.62|284.72|287.53|284.63|11
1646923850000|2022-03-10 14:50:50|287.61|284.71|287.68|284.78|287.72|284.82|287.61|284.71|16
1646923860000|2022-03-10 14:51:00|287.69|284.79|287.71|284.81|287.71|284.81|287.58|284.68|16
1646923870000|2022-03-10 14:51:10|287.68|284.78|287.8|284.9|287.82|284.92|287.66|284.76|24
1646923880000|2022-03-10 14:51:20|287.82|284.92|288.1|285.2|288.1|285.2|287.81|284.91|23
1646923890000|2022-03-10 14:51:30|288.11|285.21|288.09|285.19|288.12|285.22|288.09|285.19|15
1646923900000|2022-03-10 14:51:40|288.08|285.18|287.93|285.03|288.1|285.2|287.93|285.03|20
1646923910000|2022-03-10 14:51:50|287.94|285.04|287.91|285.01|287.98|285.08|287.88|284.98|21
1646923920000|2022-03-10 14:52:00|287.9|285|287.87|284.97|287.9|285|287.83|284.93|13
1646923930000|2022-03-10 14:52:10|287.86|284.96|287.77|284.87|287.86|284.96|287.77|284.87|12
1646923940000|2022-03-10 14:52:20|287.78|284.88|287.67|284.77|287.78|284.88|287.67|284.77|16
1646923950000|2022-03-10 14:52:30|287.66|284.76|287.76|284.86|287.77|284.87|287.66|284.76|11
1646923960000|2022-03-10 14:52:40|287.78|284.88|287.8|284.9|287.81|284.91|287.77|284.87|9
1646923970000|2022-03-10 14:52:50|287.85|284.95|287.85|284.95|287.86|284.96|287.8|284.9|13
1646923980000|2022-03-10 14:53:00|287.84|284.94|287.82|284.92|287.85|284.95|287.81|284.91|14
1646923990000|2022-03-10 14:53:10|287.81|284.91|287.84|284.94|287.85|284.95|287.81|284.91|14
1646924000000|2022-03-10 14:53:20|287.85|284.95|288.18|285.28|288.18|285.28|287.85|284.95|18
1646924010000|2022-03-10 14:53:30|288.19|285.29|288.22|285.32|288.24|285.34|288.19|285.29|14
1646924020000|2022-03-10 14:53:40|288.21|285.31|288.12|285.22|288.21|285.31|288.12|285.22|17
1646924030000|2022-03-10 14:53:50|288.11|285.21|288.18|285.28|288.18|285.28|288.11|285.21|15
1646924040000|2022-03-10 14:54:00|288.19|285.29|288.19|285.29|288.23|285.33|288.18|285.28|17
1646924050000|2022-03-10 14:54:10|288.2|285.3|288.26|285.36|288.26|285.36|288.2|285.3|8
1646924060000|2022-03-10 14:54:20|288.25|285.35|288.24|285.34|288.26|285.36|288.24|285.34|12
1646924070000|2022-03-10 14:54:30|288.25|285.35|288.25|285.35|288.28|285.38|288.24|285.34|14
1646924080000|2022-03-10 14:54:40|288.24|285.34|288.22|285.32|288.25|285.35|288.19|285.29|11
1646924090000|2022-03-10 14:54:50|288.24|285.34|288.2|285.3|288.28|285.38|288.19|285.29|20
1646924100000|2022-03-10 14:55:00|288.19|285.29|288.17|285.27|288.19|285.29|288.15|285.25|16
1646924110000|2022-03-10 14:55:10|288.18|285.28|288.39|285.49|288.39|285.49|288.18|285.28|20
1646924120000|2022-03-10 14:55:20|288.37|285.47|288.49|285.59|288.54|285.64|288.37|285.47|22
1646924130000|2022-03-10 14:55:30|288.5|285.6|288.39|285.49|288.5|285.6|288.34|285.44|18
1646924140000|2022-03-10 14:55:40|288.4|285.5|288.51|285.61|288.51|285.61|288.39|285.49|15
1646924150000|2022-03-10 14:55:50|288.52|285.62|288.7|285.8|288.7|285.8|288.51|285.61|16
1646924160000|2022-03-10 14:56:00|288.71|285.81|288.76|285.86|288.77|285.87|288.61|285.71|13
1646924170000|2022-03-10 14:56:10|288.75|285.85|288.62|285.72|288.75|285.85|288.62|285.72|14
1646924180000|2022-03-10 14:56:20|288.61|285.71|288.71|285.81|288.72|285.82|288.61|285.71|12
1646924190000|2022-03-10 14:56:30|288.72|285.82|288.71|285.81|288.72|285.82|288.66|285.76|16
1646924200000|2022-03-10 14:56:40|288.72|285.82|288.76|285.86|288.78|285.88|288.71|285.81|16
1646924210000|2022-03-10 14:56:50|288.77|285.87|288.84|285.94|288.86|285.96|288.77|285.87|18
1646924220000|2022-03-10 14:57:00|288.85|285.95|288.85|285.95|288.89|285.99|288.84|285.94|16
1646924230000|2022-03-10 14:57:10|288.89|285.99|288.96|286.06|289.03|286.13|288.87|285.97|29
1646924240000|2022-03-10 14:57:20|288.98|286.08|289.02|286.12|289.02|286.12|288.95|286.05|16
1646924250000|2022-03-10 14:57:30|289.01|286.11|289.04|286.14|289.04|286.14|289.01|286.11|9
1646924260000|2022-03-10 14:57:40|289.05|286.15|289.24|286.34|289.24|286.34|289.04|286.14|17
1646924270000|2022-03-10 14:57:50|289.23|286.33|289.31|286.41|289.31|286.41|289.17|286.27|21
1646924280000|2022-03-10 14:58:00|289.32|286.42|289.26|286.36|289.36|286.46|289.21|286.31|28
1646924290000|2022-03-10 14:58:10|289.27|286.37|289.29|286.39|289.35|286.45|289.26|286.36|19
1646924300000|2022-03-10 14:58:20|289.3|286.4|289.2|286.3|289.32|286.42|289.19|286.29|22
1646924310000|2022-03-10 14:58:30|289.15|286.25|289.1|286.2|289.18|286.28|289.08|286.18|21
1646924320000|2022-03-10 14:58:40|289.09|286.19|289.06|286.16|289.11|286.21|289.03|286.13|19
1646924330000|2022-03-10 14:58:50|289.04|286.14|289.13|286.23|289.13|286.23|289.04|286.14|15
1646924340000|2022-03-10 14:59:00|289.11|286.21|289.15|286.25|289.16|286.26|289.11|286.21|11
1646924350000|2022-03-10 14:59:10|289.16|286.26|289.13|286.23|289.16|286.26|289.13|286.23|10
1646924360000|2022-03-10 14:59:20|289.14|286.24|289.14|286.24|289.15|286.25|289.13|286.23|5
1646924370000|2022-03-10 14:59:30|289.15|286.25|289.15|286.25|289.15|286.25|289.12|286.22|24
1646924380000|2022-03-10 14:59:40|289.13|286.23|289.07|286.17|289.14|286.24|289.03|286.13|21
1646924390000|2022-03-10 14:59:50|289.05|286.15|289.08|286.18|289.08|286.18|289.05|286.15|29
1646924400000|2022-03-10 15:00:00|289.06|286.16|289.56|286.66|289.56|286.66|289.06|286.16|28
1646924410000|2022-03-10 15:00:10|289.55|286.65|289.14|286.24|289.55|286.65|289.14|286.24|34
1646924420000|2022-03-10 15:00:20|289.2|286.3|288.96|286.06|289.2|286.3|288.91|286.01|29
1646924430000|2022-03-10 15:00:30|288.97|286.07|289.03|286.13|289.04|286.14|288.94|286.04|23
1646924440000|2022-03-10 15:00:40|289.04|286.14|289.08|286.18|289.08|286.18|289.03|286.13|20
1646924450000|2022-03-10 15:00:50|289.09|286.19|289.03|286.13|289.11|286.21|289.01|286.11|21
1646924460000|2022-03-10 15:01:00|289.04|286.14|288.98|286.08|289.04|286.14|288.94|286.04|19
1646924470000|2022-03-10 15:01:10|288.99|286.09|288.99|286.09|289|286.1|288.94|286.04|20
1646924480000|2022-03-10 15:01:20|289|286.1|289.05|286.15|289.05|286.15|288.98|286.08|10
1646924490000|2022-03-10 15:01:30|289.08|286.18|289.01|286.11|289.11|286.21|289.01|286.11|22
1646924500000|2022-03-10 15:01:40|289|286.1|288.94|286.04|289|286.1|288.91|286.01|17
1646924510000|2022-03-10 15:01:50|288.93|286.03|288.88|285.98|288.93|286.03|288.86|285.96|8
1646924520000|2022-03-10 15:02:00|288.87|285.97|288.72|285.82|288.87|285.97|288.71|285.81|27
1646924530000|2022-03-10 15:02:10|288.71|285.81|288.67|285.77|288.74|285.84|288.66|285.76|22
1646924540000|2022-03-10 15:02:20|288.65|285.75|288.47|285.57|288.65|285.75|288.44|285.54|21
1646924550000|2022-03-10 15:02:30|288.49|285.59|288.72|285.82|288.77|285.87|288.49|285.59|36
1646924560000|2022-03-10 15:02:40|288.71|285.81|288.76|285.86|288.76|285.86|288.69|285.79|20
1646924570000|2022-03-10 15:02:50|288.77|285.87|288.73|285.83|288.86|285.96|288.71|285.81|22
1646924580000|2022-03-10 15:03:00|288.71|285.81|288.63|285.73|288.76|285.86|288.62|285.72|21
1646924590000|2022-03-10 15:03:10|288.61|285.71|288.46|285.56|288.61|285.71|288.44|285.54|20
1646924600000|2022-03-10 15:03:20|288.47|285.57|288.5|285.6|288.55|285.65|288.47|285.57|24
1646924610000|2022-03-10 15:03:30|288.49|285.59|288.5|285.6|288.51|285.61|288.4|285.5|26
1646924620000|2022-03-10 15:03:40|288.51|285.61|288.47|285.57|288.53|285.63|288.45|285.55|15
1646924630000|2022-03-10 15:03:50|288.54|285.64|288.54|285.64|288.58|285.68|288.51|285.61|22
1646924640000|2022-03-10 15:04:00|288.53|285.63|288.47|285.57|288.53|285.63|288.47|285.57|7
1646924650000|2022-03-10 15:04:10|288.46|285.56|288.5|285.6|288.52|285.62|288.45|285.55|11
1646924660000|2022-03-10 15:04:20|288.49|285.59|288.51|285.61|288.52|285.62|288.41|285.51|20
1646924670000|2022-03-10 15:04:30|288.5|285.6|288.45|285.55|288.5|285.6|288.43|285.53|12
1646924680000|2022-03-10 15:04:40|288.46|285.56|288.57|285.67|288.57|285.67|288.46|285.56|18
1646924690000|2022-03-10 15:04:50|288.55|285.65|288.46|285.56|288.58|285.68|288.45|285.55|19
1646924700000|2022-03-10 15:05:00|288.47|285.57|288.63|285.73|288.64|285.74|288.47|285.57|20
1646924710000|2022-03-10 15:05:10|288.64|285.74|288.84|285.94|288.89|285.99|288.61|285.71|28
1646924720000|2022-03-10 15:05:20|288.82|285.92|288.83|285.93|288.85|285.95|288.8|285.9|21
1646924730000|2022-03-10 15:05:30|288.82|285.92|288.83|285.93|288.84|285.94|288.81|285.91|17
1646924740000|2022-03-10 15:05:40|288.82|285.92|288.81|285.91|288.83|285.93|288.8|285.9|9
1646924750000|2022-03-10 15:05:50|288.8|285.9|288.86|285.96|288.86|285.96|288.8|285.9|11
1646924760000|2022-03-10 15:06:00|288.85|285.95|288.93|286.03|288.93|286.03|288.82|285.92|12
1646924770000|2022-03-10 15:06:10|288.92|286.02|288.87|285.97|288.93|286.03|288.87|285.97|15
1646924780000|2022-03-10 15:06:20|288.86|285.96|288.88|285.98|288.88|285.98|288.83|285.93|18
1646924790000|2022-03-10 15:06:30|288.85|285.95|288.86|285.96|288.9|286|288.84|285.94|19
1646924800000|2022-03-10 15:06:40|288.84|285.94|288.92|286.02|288.92|286.02|288.84|285.94|19
1646924810000|2022-03-10 15:06:50|288.89|285.99|288.88|285.98|288.92|286.02|288.87|285.97|13
1646924820000|2022-03-10 15:07:00|288.87|285.97|288.85|285.95|288.88|285.98|288.85|285.95|17
1646924830000|2022-03-10 15:07:10|288.86|285.96|288.91|286.01|288.94|286.04|288.86|285.96|30
1646924840000|2022-03-10 15:07:20|288.9|286|288.85|285.95|288.9|286|288.81|285.91|22
1646924850000|2022-03-10 15:07:30|288.84|285.94|288.61|285.71|288.84|285.94|288.61|285.71|14
1646924860000|2022-03-10 15:07:40|288.66|285.76|288.68|285.78|288.71|285.81|288.64|285.74|19
1646924870000|2022-03-10 15:07:50|288.69|285.79|288.52|285.62|288.69|285.79|288.52|285.62|18
1646924880000|2022-03-10 15:08:00|288.53|285.63|288.61|285.71|288.61|285.71|288.43|285.53|17
1646924890000|2022-03-10 15:08:10|288.56|285.66|288.68|285.78|288.7|285.8|288.56|285.66|25
1646924900000|2022-03-10 15:08:20|288.65|285.75|288.56|285.66|288.7|285.8|288.54|285.64|23
1646924910000|2022-03-10 15:08:30|288.54|285.64|288.5|285.6|288.54|285.64|288.49|285.59|17
1646924920000|2022-03-10 15:08:40|288.51|285.61|288.53|285.63|288.53|285.63|288.5|285.6|18
1646924930000|2022-03-10 15:08:50|288.54|285.64|288.45|285.55|288.55|285.65|288.44|285.54|15
1646924940000|2022-03-10 15:09:00|288.49|285.59|288.45|285.55|288.49|285.59|288.43|285.53|11
1646924950000|2022-03-10 15:09:10|288.46|285.56|288.47|285.57|288.47|285.57|288.44|285.54|11
1646924960000|2022-03-10 15:09:20|288.48|285.58|288.24|285.34|288.48|285.58|288.23|285.33|20
1646924970000|2022-03-10 15:09:30|288.25|285.35|288.3|285.4|288.35|285.45|288.23|285.33|15
1646924980000|2022-03-10 15:09:40|288.32|285.42|288.28|285.38|288.32|285.42|288.25|285.35|13
1646924990000|2022-03-10 15:09:50|288.29|285.39|288.51|285.61|288.52|285.62|288.27|285.37|16
1646925000000|2022-03-10 15:10:00|288.52|285.62|288.62|285.72|288.64|285.74|288.49|285.59|29
1646925010000|2022-03-10 15:10:10|288.61|285.71|288.65|285.75|288.65|285.75|288.61|285.71|13
1646925020000|2022-03-10 15:10:20|288.61|285.71|288.59|285.69|288.64|285.74|288.58|285.68|21
1646925030000|2022-03-10 15:10:30|288.6|285.7|288.58|285.68|288.63|285.73|288.54|285.64|16
1646925040000|2022-03-10 15:10:40|288.56|285.66|288.56|285.66|288.57|285.67|288.54|285.64|15
1646925050000|2022-03-10 15:10:50|288.57|285.67|288.56|285.66|288.58|285.68|288.55|285.65|18
1646925060000|2022-03-10 15:11:00|288.57|285.67|288.58|285.68|288.58|285.68|288.55|285.65|17
1646925070000|2022-03-10 15:11:10|288.57|285.67|288.57|285.67|288.6|285.7|288.56|285.66|17
1646925080000|2022-03-10 15:11:20|288.58|285.68|288.59|285.69|288.64|285.74|288.58|285.68|19
1646925090000|2022-03-10 15:11:30|288.58|285.68|288.54|285.64|288.59|285.69|288.54|285.64|13
1646925100000|2022-03-10 15:11:40|288.56|285.66|288.47|285.57|288.56|285.66|288.47|285.57|21
1646925110000|2022-03-10 15:11:50|288.48|285.58|288.55|285.65|288.55|285.65|288.47|285.57|14
1646925120000|2022-03-10 15:12:00|288.52|285.62|288.67|285.77|288.67|285.77|288.45|285.55|27
1646925130000|2022-03-10 15:12:10|288.65|285.75|288.84|285.94|288.84|285.94|288.65|285.75|18
1646925140000|2022-03-10 15:12:20|288.85|285.95|288.99|286.09|288.99|286.09|288.83|285.93|8
1646925150000|2022-03-10 15:12:30|288.98|286.08|289.13|286.23|289.13|286.23|288.98|286.08|15
1646925160000|2022-03-10 15:12:40|289.12|286.22|289.14|286.24|289.36|286.46|289.11|286.21|24
1646925170000|2022-03-10 15:12:50|289.13|286.23|288.91|286.01|289.13|286.23|288.91|286.01|15
1646925180000|2022-03-10 15:13:00|288.9|286|288.93|286.03|288.94|286.04|288.72|285.82|32
1646925190000|2022-03-10 15:13:10|288.91|286.01|289.18|286.28|289.21|286.31|288.91|286.01|29
1646925200000|2022-03-10 15:13:20|289.21|286.31|289.17|286.27|289.28|286.38|289.17|286.27|30
1646925210000|2022-03-10 15:13:30|289.18|286.28|289.26|286.36|289.27|286.37|289.18|286.28|14
1646925220000|2022-03-10 15:13:40|289.25|286.35|289.23|286.33|289.25|286.35|289.22|286.32|6
1646925230000|2022-03-10 15:13:50|289.24|286.34|289.23|286.33|289.24|286.34|289.22|286.32|14
1646925240000|2022-03-10 15:14:00|289.22|286.32|289.27|286.37|289.28|286.38|289.22|286.32|16
1646925250000|2022-03-10 15:14:10|289.26|286.36|289.18|286.28|289.27|286.37|289.18|286.28|16
1646925260000|2022-03-10 15:14:20|289.21|286.31|289.23|286.33|289.23|286.33|289.19|286.29|11
1646925270000|2022-03-10 15:14:30|289.24|286.34|289.32|286.42|289.32|286.42|289.23|286.33|25
1646925280000|2022-03-10 15:14:40|289.33|286.43|289.33|286.43|289.34|286.44|289.31|286.41|21
1646925290000|2022-03-10 15:14:50|289.34|286.44|289.3|286.4|289.34|286.44|289.25|286.35|22
1646925300000|2022-03-10 15:15:00|289.31|286.41|289.3|286.4|289.31|286.41|289.27|286.37|17
1646925310000|2022-03-10 15:15:10|289.31|286.41|289.33|286.43|289.33|286.43|289.3|286.4|9
1646925320000|2022-03-10 15:15:20|289.32|286.42|289.33|286.43|289.35|286.45|289.32|286.42|18
1646925330000|2022-03-10 15:15:30|289.32|286.42|289.37|286.47|289.37|286.47|289.23|286.33|23
1646925340000|2022-03-10 15:15:40|289.36|286.46|289.37|286.47|289.38|286.48|289.35|286.45|10
1646925350000|2022-03-10 15:15:50|289.36|286.46|289.76|286.86|289.76|286.86|289.36|286.46|33
1646925360000|2022-03-10 15:16:00|289.73|286.83|289.88|286.98|289.91|287.01|289.7|286.8|29
1646925370000|2022-03-10 15:16:10|289.89|286.99|289.83|286.93|289.9|287|289.82|286.92|23
1646925380000|2022-03-10 15:16:20|289.84|286.94|289.9|287|289.9|287|289.83|286.93|22
1646925390000|2022-03-10 15:16:30|289.89|286.99|289.93|287.03|289.93|287.03|289.88|286.98|9
1646925400000|2022-03-10 15:16:40|289.95|287.05|289.99|287.09|290|287.1|289.92|287.02|15
1646925410000|2022-03-10 15:16:50|289.98|287.08|290.28|287.38|290.34|287.44|289.98|287.08|19
1646925420000|2022-03-10 15:17:00|290.29|287.39|290.39|287.49|290.39|287.49|290.29|287.39|22
1646925430000|2022-03-10 15:17:10|290.41|287.51|290.46|287.56|290.55|287.65|290.38|287.48|31
1646925440000|2022-03-10 15:17:20|290.47|287.57|290.76|287.86|290.86|287.96|290.47|287.57|32
1646925450000|2022-03-10 15:17:30|290.72|287.82|290.93|288.03|290.93|288.03|290.68|287.78|20
1646925460000|2022-03-10 15:17:40|291.01|288.11|291.01|288.11|291.02|288.12|290.93|288.03|19
1646925470000|2022-03-10 15:17:50|291.03|288.13|291.15|288.25|291.31|288.41|291.02|288.12|28
1646925480000|2022-03-10 15:18:00|291.17|288.27|291.19|288.29|291.32|288.42|291.06|288.16|32
1646925490000|2022-03-10 15:18:10|291.18|288.28|291.11|288.21|291.19|288.29|291.06|288.16|31
1646925500000|2022-03-10 15:18:20|291.1|288.2|290.98|288.08|291.1|288.2|290.98|288.08|9
1646925510000|2022-03-10 15:18:30|290.97|288.07|290.97|288.07|291.03|288.13|290.93|288.03|16
1646925520000|2022-03-10 15:18:40|291|288.1|290.98|288.08|291.01|288.11|290.88|287.98|13
1646925530000|2022-03-10 15:18:50|290.96|288.06|290.96|288.06|291.01|288.11|290.91|288.01|19
1646925540000|2022-03-10 15:19:00|290.95|288.05|290.9|288|290.98|288.08|290.9|288|11
1646925550000|2022-03-10 15:19:10|290.89|287.99|290.92|288.02|291.03|288.13|290.89|287.99|19
1646925560000|2022-03-10 15:19:20|290.91|288.01|290.78|287.88|290.97|288.07|290.78|287.88|23
1646925570000|2022-03-10 15:19:30|290.76|287.86|290.74|287.84|290.76|287.86|290.7|287.8|12
1646925580000|2022-03-10 15:19:40|290.75|287.85|290.76|287.86|290.79|287.89|290.73|287.83|23
1646925590000|2022-03-10 15:19:50|290.75|287.85|290.92|288.02|290.99|288.09|290.75|287.85|24
1646925600000|2022-03-10 15:20:00|290.91|288.01|290.81|287.91|290.92|288.02|290.8|287.9|18
1646925610000|2022-03-10 15:20:10|290.8|287.9|290.8|287.9|290.84|287.94|290.78|287.88|15
1646925620000|2022-03-10 15:20:20|290.81|287.91|290.93|288.03|290.97|288.07|290.81|287.91|18
1646925630000|2022-03-10 15:20:30|290.92|288.02|290.98|288.08|291.02|288.12|290.86|287.96|25
1646925640000|2022-03-10 15:20:40|290.97|288.07|290.99|288.09|291.07|288.17|290.95|288.05|28
1646925650000|2022-03-10 15:20:50|291|288.1|291.02|288.12|291.05|288.15|290.97|288.07|24
1646925660000|2022-03-10 15:21:00|291|288.1|290.81|287.91|291|288.1|290.81|287.91|27
1646925670000|2022-03-10 15:21:10|290.82|287.92|290.85|287.95|290.85|287.95|290.79|287.89|15
1646925680000|2022-03-10 15:21:20|290.87|287.97|290.88|287.98|290.93|288.03|290.87|287.97|15
1646925690000|2022-03-10 15:21:30|290.89|287.99|290.86|287.96|290.93|288.03|290.83|287.93|20
1646925700000|2022-03-10 15:21:40|290.85|287.95|290.77|287.87|290.87|287.97|290.75|287.85|23
1646925710000|2022-03-10 15:21:50|290.78|287.88|290.76|287.86|290.79|287.89|290.76|287.86|5
1646925720000|2022-03-10 15:22:00|290.75|287.85|290.66|287.76|290.75|287.85|290.66|287.76|12
1646925730000|2022-03-10 15:22:10|290.65|287.75|290.64|287.74|290.67|287.77|290.62|287.72|13
1646925740000|2022-03-10 15:22:20|290.63|287.73|290.26|287.36|290.66|287.76|290.26|287.36|17
1646925750000|2022-03-10 15:22:30|290.24|287.34|290.32|287.42|290.34|287.44|290.15|287.25|23
1646925760000|2022-03-10 15:22:40|290.33|287.43|290.38|287.48|290.42|287.52|290.32|287.42|18
1646925770000|2022-03-10 15:22:50|290.4|287.5|290.38|287.48|290.4|287.5|290.34|287.44|19
1646925780000|2022-03-10 15:23:00|290.37|287.47|290.36|287.46|290.37|287.47|290.34|287.44|6
1646925790000|2022-03-10 15:23:10|290.34|287.44|290.33|287.43|290.35|287.45|290.32|287.42|14
1646925800000|2022-03-10 15:23:20|290.32|287.42|290.18|287.28|290.35|287.45|290.18|287.28|25
1646925810000|2022-03-10 15:23:30|290.19|287.29|290.21|287.31|290.23|287.33|290.19|287.29|12
1646925820000|2022-03-10 15:23:40|290.22|287.32|290.25|287.35|290.27|287.37|290.22|287.32|13
1646925830000|2022-03-10 15:23:50|290.24|287.34|290.18|287.28|290.26|287.36|290.17|287.27|16
1646925840000|2022-03-10 15:24:00|290.17|287.27|290|287.1|290.18|287.28|289.9|287|28
1646925850000|2022-03-10 15:24:10|289.96|287.06|289.79|286.89|290|287.1|289.79|286.89|21
1646925860000|2022-03-10 15:24:20|289.8|286.9|289.56|286.66|289.8|286.9|289.52|286.62|25
1646925870000|2022-03-10 15:24:30|289.52|286.62|289.5|286.6|289.55|286.65|289.49|286.59|18
1646925880000|2022-03-10 15:24:40|289.52|286.62|290.05|287.15|290.22|287.32|289.51|286.61|21
1646925890000|2022-03-10 15:24:50|290.06|287.16|289.8|286.9|290.07|287.17|289.77|286.87|21
1646925900000|2022-03-10 15:25:00|289.81|286.91|289.95|287.05|289.95|287.05|289.81|286.91|25
1646925910000|2022-03-10 15:25:10|289.94|287.04|289.77|286.87|289.94|287.04|289.73|286.83|17
1646925920000|2022-03-10 15:25:20|289.78|286.88|289.97|287.07|290|287.1|289.78|286.88|32
1646925930000|2022-03-10 15:25:30|289.95|287.05|289.97|287.07|289.97|287.07|289.95|287.05|14
1646925940000|2022-03-10 15:25:40|289.98|287.08|289.97|287.07|289.98|287.08|289.96|287.06|11
1646925950000|2022-03-10 15:25:50|289.98|287.08|289.86|286.96|289.98|287.08|289.86|286.96|15
1646925960000|2022-03-10 15:26:00|289.87|286.97|289.94|287.04|289.95|287.05|289.86|286.96|15
1646925970000|2022-03-10 15:26:10|289.95|287.05|289.7|286.8|289.95|287.05|289.7|286.8|19
1646925980000|2022-03-10 15:26:20|289.71|286.81|289.48|286.58|289.71|286.81|289.48|286.58|20
1646925990000|2022-03-10 15:26:30|289.46|286.56|289.38|286.48|289.46|286.56|289.37|286.47|19
1646926000000|2022-03-10 15:26:40|289.37|286.47|289.22|286.32|289.38|286.48|289.2|286.3|16
1646926010000|2022-03-10 15:26:50|289.2|286.3|289.18|286.28|289.2|286.3|289.17|286.27|11
1646926020000|2022-03-10 15:27:00|289.17|286.27|289.07|286.17|289.27|286.37|289.07|286.17|17
1646926030000|2022-03-10 15:27:10|289.08|286.18|288.9|286|289.11|286.21|288.9|286|14
1646926040000|2022-03-10 15:27:20|288.91|286.01|288.91|286.01|288.93|286.03|288.86|285.96|17
1646926050000|2022-03-10 15:27:30|288.9|286|288.86|285.96|288.9|286|288.86|285.96|9
1646926060000|2022-03-10 15:27:40|288.88|285.98|288.72|285.82|288.92|286.02|288.72|285.82|18
1646926070000|2022-03-10 15:27:50|288.73|285.83|288.7|285.8|288.76|285.86|288.69|285.79|14
1646926080000|2022-03-10 15:28:00|288.69|285.79|288.74|285.84|288.75|285.85|288.69|285.79|21
1646926090000|2022-03-10 15:28:10|288.73|285.83|288.7|285.8|288.74|285.84|288.67|285.77|14
1646926100000|2022-03-10 15:28:20|288.69|285.79|288.71|285.81|288.73|285.83|288.69|285.79|10
1646926110000|2022-03-10 15:28:30|288.7|285.8|288.63|285.73|288.71|285.81|288.63|285.73|13
1646926120000|2022-03-10 15:28:40|288.61|285.71|288.59|285.69|288.61|285.71|288.56|285.66|13
1646926130000|2022-03-10 15:28:50|288.6|285.7|288.6|285.7|288.61|285.71|288.58|285.68|16
1646926140000|2022-03-10 15:29:00|288.61|285.71|288.58|285.68|288.61|285.71|288.57|285.67|21
1646926150000|2022-03-10 15:29:10|288.59|285.69|288.8|285.9|288.85|285.95|288.59|285.69|19
1646926160000|2022-03-10 15:29:20|288.81|285.91|288.91|286.01|288.95|286.05|288.78|285.88|26
1646926170000|2022-03-10 15:29:30|288.92|286.02|288.87|285.97|288.98|286.08|288.87|285.97|18
1646926180000|2022-03-10 15:29:40|288.86|285.96|288.74|285.84|288.86|285.96|288.74|285.84|21
1646926190000|2022-03-10 15:29:50|288.75|285.85|288.73|285.83|288.79|285.89|288.71|285.81|15
1646926200000|2022-03-10 15:30:00|288.74|285.84|289.03|286.13|289.03|286.13|288.72|285.82|19
1646926210000|2022-03-10 15:30:10|289.04|286.14|288.97|286.07|289.04|286.14|288.93|286.03|23
1646926220000|2022-03-10 15:30:20|288.96|286.06|288.98|286.08|288.99|286.09|288.96|286.06|21
1646926230000|2022-03-10 15:30:30|288.99|286.09|288.89|285.99|289.05|286.15|288.89|285.99|21
1646926240000|2022-03-10 15:30:40|288.86|285.96|288.84|285.94|288.88|285.98|288.81|285.91|21
1646926250000|2022-03-10 15:30:50|288.83|285.93|288.85|285.95|288.85|285.95|288.79|285.89|20
1646926260000|2022-03-10 15:31:00|288.84|285.94|288.86|285.96|288.86|285.96|288.79|285.89|23
1646926270000|2022-03-10 15:31:10|288.82|285.92|288.73|285.83|288.85|285.95|288.73|285.83|18
1646926280000|2022-03-10 15:31:20|288.74|285.84|288.72|285.82|288.74|285.84|288.67|285.77|15
1646926290000|2022-03-10 15:31:30|288.73|285.83|288.75|285.85|288.83|285.93|288.73|285.83|23
1646926300000|2022-03-10 15:31:40|288.82|285.92|288.86|285.96|288.87|285.97|288.82|285.92|24
1646926310000|2022-03-10 15:31:50|288.85|285.95|288.85|285.95|288.91|286.01|288.82|285.92|17
1646926320000|2022-03-10 15:32:00|288.86|285.96|288.75|285.85|288.86|285.96|288.75|285.85|10
1646926330000|2022-03-10 15:32:10|288.74|285.84|288.63|285.73|288.75|285.85|288.63|285.73|15
1646926340000|2022-03-10 15:32:20|288.62|285.72|288.75|285.85|288.79|285.89|288.6|285.7|20
1646926350000|2022-03-10 15:32:30|288.74|285.84|288.73|285.83|288.77|285.87|288.62|285.72|22
1646926360000|2022-03-10 15:32:40|288.72|285.82|288.7|285.8|288.74|285.84|288.7|285.8|11
1646926370000|2022-03-10 15:32:50|288.68|285.78|288.45|285.55|288.69|285.79|288.44|285.54|21
1646926380000|2022-03-10 15:33:00|288.43|285.53|288.32|285.42|288.52|285.62|288.3|285.4|32
1646926390000|2022-03-10 15:33:10|288.31|285.41|288.25|285.35|288.32|285.42|288.09|285.19|27
1646926400000|2022-03-10 15:33:20|288.24|285.34|288.13|285.23|288.25|285.35|288.13|285.23|24
1646926410000|2022-03-10 15:33:30|288.14|285.24|288.12|285.22|288.19|285.29|288.1|285.2|22
1646926420000|2022-03-10 15:33:40|288.15|285.25|288.03|285.13|288.15|285.25|288.01|285.11|13
1646926430000|2022-03-10 15:33:50|288.04|285.14|287.83|284.93|288.04|285.14|287.83|284.93|14
1646926440000|2022-03-10 15:34:00|287.84|284.94|287.58|284.68|287.84|284.94|287.56|284.66|23
1646926450000|2022-03-10 15:34:10|287.59|284.69|287.4|284.5|287.68|284.78|287.38|284.48|30
1646926460000|2022-03-10 15:34:20|287.38|284.48|287.52|284.62|287.56|284.66|287.38|284.48|22
1646926470000|2022-03-10 15:34:30|287.54|284.64|287.52|284.62|287.55|284.65|287.42|284.52|18
1646926480000|2022-03-10 15:34:40|287.45|284.55|287.54|284.64|287.56|284.66|287.45|284.55|8
1646926490000|2022-03-10 15:34:50|287.53|284.63|287.56|284.66|287.64|284.74|287.53|284.63|25
1646926500000|2022-03-10 15:35:00|287.54|284.64|287.55|284.65|287.56|284.66|287.47|284.57|26
1646926510000|2022-03-10 15:35:10|287.54|284.64|287.7|284.8|287.72|284.82|287.54|284.64|24
1646926520000|2022-03-10 15:35:20|287.69|284.79|287.9|285|287.93|285.03|287.69|284.79|22
1646926530000|2022-03-10 15:35:30|287.87|284.97|287.95|285.05|287.95|285.05|287.85|284.95|13
1646926540000|2022-03-10 15:35:40|287.96|285.06|287.94|285.04|287.98|285.08|287.93|285.03|12
1646926550000|2022-03-10 15:35:50|287.95|285.05|287.88|284.98|287.99|285.09|287.88|284.98|14
1646926560000|2022-03-10 15:36:00|287.89|284.99|287.87|284.97|287.89|284.99|287.84|284.94|16
1646926570000|2022-03-10 15:36:10|287.89|284.99|288.1|285.2|288.1|285.2|287.87|284.97|27
1646926580000|2022-03-10 15:36:20|288.11|285.21|288.13|285.23|288.13|285.23|288.05|285.15|9
1646926590000|2022-03-10 15:36:30|288.12|285.22|288.13|285.23|288.13|285.23|288.11|285.21|9
1646926600000|2022-03-10 15:36:40|288.12|285.22|288.07|285.17|288.12|285.22|288.07|285.17|10
1646926610000|2022-03-10 15:36:50|288.08|285.18|288.22|285.32|288.22|285.32|288.08|285.18|20
1646926620000|2022-03-10 15:37:00|288.21|285.31|288.18|285.28|288.21|285.31|288.16|285.26|7
1646926630000|2022-03-10 15:37:10|288.19|285.29|288.16|285.26|288.28|285.38|288.15|285.25|19
1646926640000|2022-03-10 15:37:20|288.15|285.25|288.16|285.26|288.18|285.28|288.14|285.24|7
1646926650000|2022-03-10 15:37:30|288.15|285.25|288.17|285.27|288.18|285.28|288.15|285.25|6
1646926660000|2022-03-10 15:37:40|288.22|285.32|288.26|285.36|288.26|285.36|288.22|285.32|6
1646926670000|2022-03-10 15:37:50|288.28|285.38|288.24|285.34|288.3|285.4|288.22|285.32|15
1646926680000|2022-03-10 15:38:00|288.23|285.33|288.28|285.38|288.28|285.38|288.19|285.29|12
1646926690000|2022-03-10 15:38:10|288.22|285.32|288.22|285.32|288.23|285.33|288.22|285.32|5
1646926700000|2022-03-10 15:38:20|288.24|285.34|288.45|285.55|288.52|285.62|288.23|285.33|22
1646926710000|2022-03-10 15:38:30|288.47|285.57|288.45|285.55|288.47|285.57|288.45|285.55|19
1646926720000|2022-03-10 15:38:40|288.46|285.56|288.31|285.41|288.46|285.56|288.31|285.41|18
1646926730000|2022-03-10 15:38:50|288.23|285.33|288.2|285.3|288.29|285.39|288.17|285.27|20
1646926740000|2022-03-10 15:39:00|288.19|285.29|288.25|285.35|288.26|285.36|288.19|285.29|10
1646926750000|2022-03-10 15:39:10|288.24|285.34|288.23|285.33|288.24|285.34|288.22|285.32|6
1646926760000|2022-03-10 15:39:20|288.24|285.34|288.26|285.36|288.3|285.4|288.24|285.34|13
1646926770000|2022-03-10 15:39:30|288.25|285.35|288.27|285.37|288.28|285.38|288.24|285.34|13
1646926780000|2022-03-10 15:39:40|288.21|285.31|288.2|285.3|288.26|285.36|288.2|285.3|7
1646926790000|2022-03-10 15:39:50|288.22|285.32|288.37|285.47|288.39|285.49|288.21|285.31|13
1646926800000|2022-03-10 15:40:00|288.38|285.48|288.38|285.48|288.39|285.49|288.37|285.47|5
1646926810000|2022-03-10 15:40:10|288.39|285.49|288.69|285.79|288.69|285.79|288.37|285.47|20
1646926820000|2022-03-10 15:40:20|288.72|285.82|288.84|285.94|288.84|285.94|288.72|285.82|20
1646926830000|2022-03-10 15:40:30|288.79|285.89|288.82|285.92|288.86|285.96|288.78|285.88|17
1646926840000|2022-03-10 15:40:40|288.83|285.93|288.83|285.93|288.83|285.93|288.82|285.92|3
1646926850000|2022-03-10 15:40:50|288.84|285.94|288.84|285.94|288.84|285.94|288.84|285.94|1
1646926860000|2022-03-10 15:41:00|288.85|285.95|288.91|286.01|288.93|286.03|288.83|285.93|19
1646926870000|2022-03-10 15:41:10|288.92|286.02|288.91|286.01|288.96|286.06|288.91|286.01|11
1646926880000|2022-03-10 15:41:20|288.9|286|288.79|285.89|288.93|286.03|288.79|285.89|16
1646926890000|2022-03-10 15:41:30|288.78|285.88|288.83|285.93|288.86|285.96|288.77|285.87|16
1646926900000|2022-03-10 15:41:40|288.85|285.95|288.88|285.98|288.97|286.07|288.85|285.95|12
1646926910000|2022-03-10 15:41:50|288.89|285.99|288.89|285.99|288.89|285.99|288.89|285.99|1
1646926920000|2022-03-10 15:42:00|288.88|285.98|288.88|285.98|288.89|285.99|288.88|285.98|9
1646926930000|2022-03-10 15:42:10|288.89|285.99|289|286.1|289|286.1|288.89|285.99|10
1646926940000|2022-03-10 15:42:20|289.02|286.12|289.03|286.13|289.03|286.13|289|286.1|6
1646926950000|2022-03-10 15:42:30|289.06|286.16|289.13|286.23|289.14|286.24|289|286.1|14
1646926960000|2022-03-10 15:42:40|289.14|286.24|289.18|286.28|289.19|286.29|289.14|286.24|16
1646926970000|2022-03-10 15:42:50|289.17|286.27|289.16|286.26|289.23|286.33|289.16|286.26|18
1646926980000|2022-03-10 15:43:00|289.19|286.29|289.22|286.32|289.22|286.32|289.18|286.28|7
1646926990000|2022-03-10 15:43:10|289.23|286.33|289.24|286.34|289.25|286.35|289.22|286.32|6
1646927000000|2022-03-10 15:43:20|289.25|286.35|289.18|286.28|289.25|286.35|289.17|286.27|18
1646927010000|2022-03-10 15:43:30|289.21|286.31|289.19|286.29|289.22|286.32|289.16|286.26|18
1646927020000|2022-03-10 15:43:40|289.18|286.28|289.21|286.31|289.24|286.34|289.18|286.28|13
1646927030000|2022-03-10 15:43:50|289.23|286.33|289.24|286.34|289.24|286.34|289.23|286.33|4
1646927040000|2022-03-10 15:44:00|289.25|286.35|289.22|286.32|289.25|286.35|289.21|286.31|9
1646927050000|2022-03-10 15:44:10|289.21|286.31|289.07|286.17|289.21|286.31|289.07|286.17|13
1646927060000|2022-03-10 15:44:20|289.08|286.18|289.05|286.15|289.11|286.21|289.04|286.14|9
1646927070000|2022-03-10 15:44:30|289.06|286.16|288.99|286.09|289.06|286.16|288.99|286.09|17
1646927080000|2022-03-10 15:44:40|289|286.1|289|286.1|289.05|286.15|288.99|286.09|16
1646927090000|2022-03-10 15:44:50|288.98|286.08|288.94|286.04|288.99|286.09|288.94|286.04|14
1646927100000|2022-03-10 15:45:00|288.93|286.03|288.88|285.98|288.98|286.08|288.88|285.98|12
1646927110000|2022-03-10 15:45:10|288.87|285.97|288.83|285.93|288.88|285.98|288.83|285.93|11
1646927120000|2022-03-10 15:45:20|288.82|285.92|288.84|285.94|288.85|285.95|288.82|285.92|12
1646927130000|2022-03-10 15:45:30|288.83|285.93|288.7|285.8|288.83|285.93|288.7|285.8|10
1646927140000|2022-03-10 15:45:40|288.72|285.82|288.79|285.89|288.8|285.9|288.72|285.82|10
1646927150000|2022-03-10 15:45:50|288.78|285.88|288.93|286.03|288.96|286.06|288.78|285.88|15
1646927160000|2022-03-10 15:46:00|288.94|286.04|288.86|285.96|288.94|286.04|288.86|285.96|13
1646927170000|2022-03-10 15:46:10|288.87|285.97|288.91|286.01|288.94|286.04|288.87|285.97|12
1646927180000|2022-03-10 15:46:20|288.92|286.02|288.92|286.02|288.93|286.03|288.92|286.02|7
1646927190000|2022-03-10 15:46:30|288.91|286.01|288.95|286.05|288.95|286.05|288.88|285.98|15
1646927200000|2022-03-10 15:46:40|288.94|286.04|288.94|286.04|288.95|286.05|288.94|286.04|5
1646927210000|2022-03-10 15:46:50|288.93|286.03|288.96|286.06|288.96|286.06|288.93|286.03|11
1646927220000|2022-03-10 15:47:00|288.95|286.05|289.1|286.2|289.11|286.21|288.93|286.03|19
1646927230000|2022-03-10 15:47:10|289.11|286.21|289.34|286.44|289.34|286.44|289.11|286.21|22
1646927240000|2022-03-10 15:47:20|289.35|286.45|289.63|286.73|289.63|286.73|289.35|286.45|22
1646927250000|2022-03-10 15:47:30|289.64|286.74|289.68|286.78|289.68|286.78|289.64|286.74|10
1646927260000|2022-03-10 15:47:40|289.66|286.76|289.9|287|289.9|287|289.65|286.75|19
1646927270000|2022-03-10 15:47:50|289.88|286.98|289.91|287.01|289.95|287.05|289.88|286.98|23
1646927280000|2022-03-10 15:48:00|289.9|287|289.87|286.97|289.92|287.02|289.84|286.94|25
1646927290000|2022-03-10 15:48:10|289.9|287|290.17|287.27|290.21|287.31|289.9|287|23
1646927300000|2022-03-10 15:48:20|290.21|287.31|290.37|287.47|290.38|287.48|290.18|287.28|22
1646927310000|2022-03-10 15:48:30|290.39|287.49|290.43|287.53|290.43|287.53|290.38|287.48|16
1646927320000|2022-03-10 15:48:40|290.44|287.54|290.74|287.84|290.76|287.86|290.44|287.54|23
1646927330000|2022-03-10 15:48:50|290.75|287.85|290.52|287.62|290.75|287.85|290.47|287.57|23
1646927340000|2022-03-10 15:49:00|290.53|287.63|290.4|287.5|290.53|287.63|290.37|287.47|22
1646927350000|2022-03-10 15:49:10|290.42|287.52|290.31|287.41|290.42|287.52|290.31|287.41|16
1646927370000|2022-03-10 15:49:30|290.3|287.4|290.21|287.31|290.3|287.4|290.21|287.31|10
1646927380000|2022-03-10 15:49:40|290.26|287.36|290.3|287.4|290.32|287.42|290.24|287.34|14
1646927390000|2022-03-10 15:49:50|290.31|287.41|290.38|287.48|290.38|287.48|290.31|287.41|10
1646927400000|2022-03-10 15:50:00|290.34|287.44|290.02|287.12|290.34|287.44|289.99|287.09|22
1646927410000|2022-03-10 15:50:10|290.04|287.14|289.75|286.85|290.06|287.16|289.71|286.81|15
1646927420000|2022-03-10 15:50:20|289.72|286.82|289.33|286.43|289.72|286.82|289.33|286.43|22
1646927430000|2022-03-10 15:50:30|289.35|286.45|289.21|286.31|289.35|286.45|289.18|286.28|16
1646927440000|2022-03-10 15:50:40|289.22|286.32|289.32|286.42|289.32|286.42|289.21|286.31|17
1646927450000|2022-03-10 15:50:50|289.33|286.43|289.51|286.61|289.53|286.63|289.33|286.43|15
1646927460000|2022-03-10 15:51:00|289.55|286.65|289.25|286.35|289.55|286.65|289.25|286.35|22
1646927470000|2022-03-10 15:51:10|289.24|286.34|288.96|286.06|289.26|286.36|288.94|286.04|28
1646927480000|2022-03-10 15:51:20|288.95|286.05|289.02|286.12|289.02|286.12|288.93|286.03|18
1646927490000|2022-03-10 15:51:30|289.03|286.13|289.03|286.13|289.03|286.13|288.98|286.08|14
1646927500000|2022-03-10 15:51:40|289.02|286.12|289.12|286.22|289.15|286.25|289.02|286.12|11
1646927510000|2022-03-10 15:51:50|289.11|286.21|289.06|286.16|289.11|286.21|289.05|286.15|7
1646927520000|2022-03-10 15:52:00|289.05|286.15|288.92|286.02|289.05|286.15|288.9|286|19
1646927530000|2022-03-10 15:52:10|288.94|286.04|288.96|286.06|289.02|286.12|288.93|286.03|18
1646927540000|2022-03-10 15:52:20|288.97|286.07|288.87|285.97|288.99|286.09|288.85|285.95|20
1646927550000|2022-03-10 15:52:30|288.83|285.93|288.86|285.96|288.92|286.02|288.75|285.85|21
1646927560000|2022-03-10 15:52:40|288.85|285.95|289.05|286.15|289.05|286.15|288.85|285.95|17
1646927570000|2022-03-10 15:52:50|289.06|286.16|289.07|286.17|289.13|286.23|288.96|286.06|18
1646927580000|2022-03-10 15:53:00|289.12|286.22|289.14|286.24|289.2|286.3|289.11|286.21|20
1646927590000|2022-03-10 15:53:10|289.15|286.25|289.22|286.32|289.25|286.35|289.14|286.24|22
1646927600000|2022-03-10 15:53:20|289.24|286.34|289.33|286.43|289.35|286.45|289.22|286.32|25
1646927610000|2022-03-10 15:53:30|289.34|286.44|289.17|286.27|289.34|286.44|289.17|286.27|14
1646927620000|2022-03-10 15:53:40|289.18|286.28|289.21|286.31|289.23|286.33|289.17|286.27|11
1646927630000|2022-03-10 15:53:50|289.22|286.32|289.29|286.39|289.32|286.42|289.22|286.32|17
1646927640000|2022-03-10 15:54:00|289.28|286.38|289.22|286.32|289.3|286.4|289.2|286.3|20
1646927650000|2022-03-10 15:54:10|289.27|286.37|289.33|286.43|289.34|286.44|289.26|286.36|19
1646927660000|2022-03-10 15:54:20|289.32|286.42|289.16|286.26|289.32|286.42|289.16|286.26|20
1646927670000|2022-03-10 15:54:30|289.15|286.25|289.02|286.12|289.16|286.26|289.02|286.12|18
1646927680000|2022-03-10 15:54:40|289.03|286.13|289.04|286.14|289.06|286.16|289.03|286.13|6
1646927690000|2022-03-10 15:54:50|289|286.1|288.96|286.06|289|286.1|288.91|286.01|12
1646927700000|2022-03-10 15:55:00|288.95|286.05|288.98|286.08|289.01|286.11|288.95|286.05|17
1646927710000|2022-03-10 15:55:10|288.97|286.07|288.97|286.07|289.01|286.11|288.96|286.06|8
1646927720000|2022-03-10 15:55:20|288.96|286.06|289|286.1|289|286.1|288.92|286.02|10
1646927730000|2022-03-10 15:55:30|288.96|286.06|288.93|286.03|288.96|286.06|288.93|286.03|2
1646927740000|2022-03-10 15:55:40|288.92|286.02|289.02|286.12|289.03|286.13|288.91|286.01|13
1646927750000|2022-03-10 15:55:50|289.01|286.11|289.01|286.11|289.02|286.12|289|286.1|13
1646927760000|2022-03-10 15:56:00|289|286.1|289.01|286.11|289.04|286.14|289|286.1|6
1646927770000|2022-03-10 15:56:10|289|286.1|289|286.1|289.02|286.12|288.99|286.09|5
1646927780000|2022-03-10 15:56:20|288.99|286.09|289.01|286.11|289.01|286.11|288.99|286.09|5
1646927790000|2022-03-10 15:56:30|289|286.1|289|286.1|289.02|286.12|289|286.1|8
1646927800000|2022-03-10 15:56:40|289.01|286.11|288.88|285.98|289.03|286.13|288.88|285.98|17
1646927810000|2022-03-10 15:56:50|288.87|285.97|288.87|285.97|288.9|286|288.86|285.96|12
1646927820000|2022-03-10 15:57:00|288.86|285.96|288.89|285.99|288.89|285.99|288.86|285.96|9
1646927830000|2022-03-10 15:57:10|288.91|286.01|288.96|286.06|289.02|286.12|288.9|286|25
1646927840000|2022-03-10 15:57:20|288.92|286.02|288.95|286.05|288.99|286.09|288.92|286.02|11
1646927850000|2022-03-10 15:57:30|288.94|286.04|288.91|286.01|288.94|286.04|288.88|285.98|13
1646927860000|2022-03-10 15:57:40|288.9|286|289.15|286.25|289.15|286.25|288.89|285.99|16
1646927870000|2022-03-10 15:57:50|289.14|286.24|289.36|286.46|289.37|286.47|289.14|286.24|14
1646927880000|2022-03-10 15:58:00|289.31|286.41|289.28|286.38|289.33|286.43|289.28|286.38|23
1646927890000|2022-03-10 15:58:10|289.3|286.4|289.28|286.38|289.3|286.4|289.25|286.35|16
1646927900000|2022-03-10 15:58:20|289.27|286.37|289.18|286.28|289.27|286.37|289.18|286.28|10
1646927910000|2022-03-10 15:58:30|289.17|286.27|289.14|286.24|289.2|286.3|289.12|286.22|12
1646927920000|2022-03-10 15:58:40|289.13|286.23|289.03|286.13|289.13|286.23|289.02|286.12|8
1646927930000|2022-03-10 15:58:50|289.02|286.12|288.81|285.91|289.02|286.12|288.81|285.91|19
1646927940000|2022-03-10 15:59:00|288.82|285.92|288.88|285.98|288.89|285.99|288.82|285.92|13
1646927950000|2022-03-10 15:59:10|288.86|285.96|288.77|285.87|288.86|285.96|288.77|285.87|13
1646927960000|2022-03-10 15:59:20|288.78|285.88|288.92|286.02|288.92|286.02|288.77|285.87|18
1646927970000|2022-03-10 15:59:30|288.9|286|288.96|286.06|288.97|286.07|288.9|286|17
1646927980000|2022-03-10 15:59:40|288.97|286.07|288.99|286.09|288.99|286.09|288.94|286.04|9
1646927990000|2022-03-10 15:59:50|289|286.1|289.15|286.25|289.16|286.26|288.99|286.09|15
1646928000000|2022-03-10 16:00:00|289.17|286.27|289.02|286.12|289.17|286.27|288.99|286.09|14
1646928010000|2022-03-10 16:00:10|288.99|286.09|289.1|286.2|289.17|286.27|288.99|286.09|27
1646928020000|2022-03-10 16:00:20|289.08|286.18|288.99|286.09|289.08|286.18|288.95|286.05|16
1646928030000|2022-03-10 16:00:30|288.97|286.07|289|286.1|289.01|286.11|288.94|286.04|15
1646928040000|2022-03-10 16:00:40|289.01|286.11|288.87|285.97|289.01|286.11|288.86|285.96|17
1646928050000|2022-03-10 16:00:50|288.89|285.99|288.87|285.97|288.89|285.99|288.84|285.94|14
1646928060000|2022-03-10 16:01:00|288.88|285.98|288.91|286.01|288.91|286.01|288.85|285.95|15
1646928070000|2022-03-10 16:01:10|288.92|286.02|289|286.1|289|286.1|288.9|286|22
1646928080000|2022-03-10 16:01:20|288.97|286.07|288.99|286.09|289.12|286.22|288.94|286.04|31
1646928090000|2022-03-10 16:01:30|288.98|286.08|288.9|286|288.98|286.08|288.88|285.98|15
1646928100000|2022-03-10 16:01:40|288.91|286.01|288.89|285.99|288.91|286.01|288.89|285.99|9
1646928110000|2022-03-10 16:01:50|288.88|285.98|288.89|285.99|288.94|286.04|288.88|285.98|15
1646928120000|2022-03-10 16:02:00|288.9|286|288.99|286.09|289.04|286.14|288.9|286|16
1646928130000|2022-03-10 16:02:10|288.98|286.08|289.01|286.11|289.01|286.11|288.94|286.04|12
1646928140000|2022-03-10 16:02:20|289.04|286.14|289.13|286.23|289.22|286.32|289.03|286.13|23
1646928150000|2022-03-10 16:02:30|289.12|286.22|289.43|286.53|289.43|286.53|289.12|286.22|25
1646928160000|2022-03-10 16:02:40|289.42|286.52|289.47|286.57|289.47|286.57|289.42|286.52|13
1646928170000|2022-03-10 16:02:50|289.46|286.56|289.66|286.76|289.69|286.79|289.46|286.56|29
1646928180000|2022-03-10 16:03:00|289.65|286.75|290|287.1|290|287.1|289.65|286.75|28
1646928190000|2022-03-10 16:03:10|289.99|287.09|290|287.1|290|287.1|289.91|287.01|23
1646928200000|2022-03-10 16:03:20|289.99|287.09|290.02|287.12|290.03|287.13|289.99|287.09|10
1646928210000|2022-03-10 16:03:30|290.03|287.13|290.14|287.24|290.15|287.25|290|287.1|16
1646928220000|2022-03-10 16:03:40|290.13|287.23|290.18|287.28|290.19|287.29|290.09|287.19|19
1646928230000|2022-03-10 16:03:50|290.2|287.3|290.4|287.5|290.42|287.52|290.2|287.3|24
1646928240000|2022-03-10 16:04:00|290.39|287.49|290.03|287.13|290.39|287.49|290.03|287.13|26
1646928250000|2022-03-10 16:04:10|290.02|287.12|289.88|286.98|290.04|287.14|289.88|286.98|23
1646928260000|2022-03-10 16:04:20|289.89|286.99|289.95|287.05|289.99|287.09|289.85|286.95|26
1646928270000|2022-03-10 16:04:30|289.96|287.06|289.75|286.85|289.96|287.06|289.75|286.85|22
1646928280000|2022-03-10 16:04:40|289.73|286.83|289.85|286.95|289.86|286.96|289.71|286.81|21
1646928290000|2022-03-10 16:04:50|289.84|286.94|289.85|286.95|289.87|286.97|289.83|286.93|11
1646928300000|2022-03-10 16:05:00|289.83|286.93|289.88|286.98|289.94|287.04|289.83|286.93|21
1646928310000|2022-03-10 16:05:10|289.87|286.97|289.99|287.09|289.99|287.09|289.86|286.96|16
1646928320000|2022-03-10 16:05:20|289.97|287.07|289.92|287.02|289.97|287.07|289.92|287.02|4
1646928330000|2022-03-10 16:05:30|289.93|287.03|289.84|286.94|289.93|287.03|289.84|286.94|7
1646928340000|2022-03-10 16:05:40|289.85|286.95|289.9|287|289.92|287.02|289.84|286.94|12
1646928350000|2022-03-10 16:05:50|289.91|287.01|289.78|286.88|289.91|287.01|289.78|286.88|24
1646928360000|2022-03-10 16:06:00|289.79|286.89|289.66|286.76|289.8|286.9|289.64|286.74|17
1646928370000|2022-03-10 16:06:10|289.68|286.78|289.71|286.81|289.71|286.81|289.61|286.71|19
1646928380000|2022-03-10 16:06:20|289.72|286.82|289.72|286.82|289.73|286.83|289.7|286.8|7
1646928390000|2022-03-10 16:06:30|289.73|286.83|289.4|286.5|289.74|286.84|289.4|286.5|25
1646928400000|2022-03-10 16:06:40|289.39|286.49|289.23|286.33|289.39|286.49|289.22|286.32|22
1646928410000|2022-03-10 16:06:50|289.25|286.35|289.11|286.21|289.25|286.35|289.06|286.16|18
1646928420000|2022-03-10 16:07:00|289.09|286.19|289.2|286.3|289.23|286.33|289.09|286.19|23
1646928430000|2022-03-10 16:07:10|289.19|286.29|289.08|286.18|289.2|286.3|289.08|286.18|21
1646928440000|2022-03-10 16:07:20|289.05|286.15|288.9|286|289.09|286.19|288.89|285.99|25
1646928450000|2022-03-10 16:07:30|288.84|285.94|288.82|285.92|288.84|285.94|288.75|285.85|13
1646928460000|2022-03-10 16:07:40|288.8|285.9|288.51|285.61|288.8|285.9|288.51|285.61|24
1646928470000|2022-03-10 16:07:50|288.49|285.59|288.46|285.56|288.58|285.68|288.36|285.46|18
1646928480000|2022-03-10 16:08:00|288.48|285.58|288.46|285.56|288.5|285.6|288.46|285.56|9
1646928490000|2022-03-10 16:08:10|288.45|285.55|288.37|285.47|288.45|285.55|288.37|285.47|16
1646928500000|2022-03-10 16:08:20|288.39|285.49|288.71|285.81|288.71|285.81|288.39|285.49|26
1646928510000|2022-03-10 16:08:30|288.79|285.89|288.66|285.76|288.79|285.89|288.65|285.75|28
1646928520000|2022-03-10 16:08:40|288.68|285.78|288.63|285.73|288.7|285.8|288.63|285.73|19
1646928530000|2022-03-10 16:08:50|288.62|285.72|288.62|285.72|288.63|285.73|288.59|285.69|18
1646928540000|2022-03-10 16:09:00|288.65|285.75|288.82|285.92|288.84|285.94|288.65|285.75|22
1646928550000|2022-03-10 16:09:10|288.84|285.94|289.18|286.28|289.18|286.28|288.84|285.94|16
1646928560000|2022-03-10 16:09:20|289.22|286.32|289.12|286.22|289.22|286.32|289.12|286.22|26
1646928570000|2022-03-10 16:09:30|289.15|286.25|289.17|286.27|289.22|286.32|289.12|286.22|23
1646928580000|2022-03-10 16:09:40|289.15|286.25|289.18|286.28|289.18|286.28|289.13|286.23|7
1646928590000|2022-03-10 16:09:50|289.17|286.27|289.36|286.46|289.38|286.48|289.16|286.26|20
1646928600000|2022-03-10 16:10:00|289.35|286.45|289.08|286.18|289.35|286.45|289.08|286.18|26
1646928610000|2022-03-10 16:10:10|289.05|286.15|288.84|285.94|289.05|286.15|288.83|285.93|21
1646928620000|2022-03-10 16:10:20|288.89|285.99|288.85|285.95|288.92|286.02|288.82|285.92|20
1646928630000|2022-03-10 16:10:30|288.86|285.96|289|286.1|289.01|286.11|288.86|285.96|19
1646928640000|2022-03-10 16:10:40|289.01|286.11|288.85|285.95|289.01|286.11|288.85|285.95|23
1646928650000|2022-03-10 16:10:50|288.86|285.96|288.88|285.98|288.88|285.98|288.82|285.92|10
1646928660000|2022-03-10 16:11:00|288.87|285.97|288.85|285.95|288.9|286|288.85|285.95|19
1646928670000|2022-03-10 16:11:10|288.86|285.96|288.87|285.97|288.88|285.98|288.85|285.95|12
1646928680000|2022-03-10 16:11:20|288.86|285.96|288.84|285.94|288.86|285.96|288.83|285.93|9
1646928690000|2022-03-10 16:11:30|288.83|285.93|288.73|285.83|288.83|285.93|288.73|285.83|15
1646928700000|2022-03-10 16:11:40|288.75|285.85|288.67|285.77|288.79|285.89|288.67|285.77|22
1646928710000|2022-03-10 16:11:50|288.65|285.75|288.67|285.77|288.7|285.8|288.6|285.7|19
1646928720000|2022-03-10 16:12:00|288.68|285.78|288.69|285.79|288.73|285.83|288.63|285.73|19
1646928730000|2022-03-10 16:12:10|288.68|285.78|288.89|285.99|288.89|285.99|288.68|285.78|22
1646928740000|2022-03-10 16:12:20|288.91|286.01|288.92|286.02|288.97|286.07|288.88|285.98|18
1646928750000|2022-03-10 16:12:30|288.93|286.03|289|286.1|289|286.1|288.93|286.03|24
1646928760000|2022-03-10 16:12:40|288.99|286.09|288.98|286.08|289.02|286.12|288.98|286.08|18
1646928770000|2022-03-10 16:12:50|288.99|286.09|289.04|286.14|289.07|286.17|288.97|286.07|17
1646928780000|2022-03-10 16:13:00|289.03|286.13|288.99|286.09|289.04|286.14|288.94|286.04|23
1646928790000|2022-03-10 16:13:10|289|286.1|289.04|286.14|289.07|286.17|288.98|286.08|23
1646928800000|2022-03-10 16:13:20|289.05|286.15|289.13|286.23|289.13|286.23|289.05|286.15|8
1646928810000|2022-03-10 16:13:30|289.14|286.24|289.41|286.51|289.41|286.51|289.14|286.24|20
1646928820000|2022-03-10 16:13:40|289.42|286.52|289.42|286.52|289.47|286.57|289.41|286.51|16
1646928830000|2022-03-10 16:13:50|289.45|286.55|289.42|286.52|289.45|286.55|289.39|286.49|19
1646928840000|2022-03-10 16:14:00|289.41|286.51|289.62|286.72|289.64|286.74|289.41|286.51|19
1646928850000|2022-03-10 16:14:10|289.63|286.73|289.42|286.52|289.63|286.73|289.42|286.52|21
1646928860000|2022-03-10 16:14:20|289.43|286.53|289.56|286.66|289.56|286.66|289.42|286.52|17
1646928870000|2022-03-10 16:14:30|289.55|286.65|289.66|286.76|289.71|286.81|289.54|286.64|16
1646928880000|2022-03-10 16:14:40|289.64|286.74|289.67|286.77|289.68|286.78|289.64|286.74|10
1646928890000|2022-03-10 16:14:50|289.66|286.76|289.69|286.79|289.71|286.81|289.66|286.76|12
1646928900000|2022-03-10 16:15:00|289.68|286.78|289.53|286.63|289.68|286.78|289.53|286.63|16
1646928910000|2022-03-10 16:15:10|289.52|286.62|289.39|286.49|289.52|286.62|289.38|286.48|13
1646928920000|2022-03-10 16:15:20|289.4|286.5|289.43|286.53|289.46|286.56|289.37|286.47|16
1646928930000|2022-03-10 16:15:30|289.44|286.54|289.45|286.55|289.45|286.55|289.42|286.52|8
1646928940000|2022-03-10 16:15:40|289.44|286.54|289.42|286.52|289.45|286.55|289.39|286.49|11
1646928950000|2022-03-10 16:15:50|289.43|286.53|289.47|286.57|289.47|286.57|289.41|286.51|12
1646928960000|2022-03-10 16:16:00|289.48|286.58|289.51|286.61|289.51|286.61|289.47|286.57|11
1646928970000|2022-03-10 16:16:10|289.5|286.6|289.6|286.7|289.62|286.72|289.5|286.6|21
1646928980000|2022-03-10 16:16:20|289.61|286.71|289.13|286.23|289.61|286.71|289.13|286.23|29
1646928990000|2022-03-10 16:16:30|289.11|286.21|289.16|286.26|289.18|286.28|289.08|286.18|24
1646929000000|2022-03-10 16:16:40|289.15|286.25|289.26|286.36|289.26|286.36|289.15|286.25|19
1646929010000|2022-03-10 16:16:50|289.21|286.31|289.15|286.25|289.26|286.36|289.13|286.23|20
1646929020000|2022-03-10 16:17:00|289.14|286.24|289.02|286.12|289.16|286.26|288.97|286.07|17
1646929030000|2022-03-10 16:17:10|289.03|286.13|289.28|286.38|289.29|286.39|289.03|286.13|25
1646929040000|2022-03-10 16:17:20|289.27|286.37|289.33|286.43|289.41|286.51|289.27|286.37|27
1646929050000|2022-03-10 16:17:30|289.34|286.44|289.35|286.45|289.39|286.49|289.31|286.41|20
1646929060000|2022-03-10 16:17:40|289.34|286.44|289.34|286.44|289.35|286.45|289.33|286.43|5
1646929070000|2022-03-10 16:17:50|289.33|286.43|289.32|286.42|289.33|286.43|289.31|286.41|7
1646929080000|2022-03-10 16:18:00|289.31|286.41|289.34|286.44|289.34|286.44|289.31|286.41|7
1646929090000|2022-03-10 16:18:10|289.33|286.43|289.28|286.38|289.36|286.46|289.28|286.38|6
1646929100000|2022-03-10 16:18:20|289.26|286.36|289.26|286.36|289.26|286.36|289.26|286.36|1
1646929110000|2022-03-10 16:18:30|289.24|286.34|289.25|286.35|289.27|286.37|289.2|286.3|7
1646929120000|2022-03-10 16:18:40|289.27|286.37|289.55|286.65|289.55|286.65|289.23|286.33|21
1646929130000|2022-03-10 16:18:50|289.54|286.64|289.87|286.97|289.89|286.99|289.54|286.64|31
1646929140000|2022-03-10 16:19:00|289.88|286.98|289.85|286.95|289.88|286.98|289.83|286.93|23
1646929150000|2022-03-10 16:19:10|289.84|286.94|289.82|286.92|289.92|287.02|289.81|286.91|22
1646929160000|2022-03-10 16:19:20|289.83|286.93|289.79|286.89|289.83|286.93|289.77|286.87|13
1646929170000|2022-03-10 16:19:30|289.78|286.88|289.78|286.88|289.79|286.89|289.7|286.8|20
1646929180000|2022-03-10 16:19:40|289.77|286.87|289.76|286.86|289.78|286.88|289.76|286.86|6
1646929190000|2022-03-10 16:19:50|289.75|286.85|289.66|286.76|289.75|286.85|289.63|286.73|16
1646929200000|2022-03-10 16:20:00|289.69|286.79|289.7|286.8|289.72|286.82|289.69|286.79|13
1646929210000|2022-03-10 16:20:10|289.69|286.79|289.69|286.79|289.72|286.82|289.65|286.75|22
1646929220000|2022-03-10 16:20:20|289.71|286.81|289.76|286.86|289.77|286.87|289.69|286.79|20
1646929230000|2022-03-10 16:20:30|289.77|286.87|289.85|286.95|289.94|287.04|289.77|286.87|22
1646929240000|2022-03-10 16:20:40|289.86|286.96|289.84|286.94|289.87|286.97|289.83|286.93|25
1646929250000|2022-03-10 16:20:50|289.83|286.93|289.7|286.8|289.83|286.93|289.66|286.76|19
1646929260000|2022-03-10 16:21:00|289.71|286.81|289.72|286.82|289.74|286.84|289.7|286.8|8
1646929270000|2022-03-10 16:21:10|289.7|286.8|289.79|286.89|289.79|286.89|289.7|286.8|11
1646929280000|2022-03-10 16:21:20|289.78|286.88|289.88|286.98|289.91|287.01|289.78|286.88|16
1646929290000|2022-03-10 16:21:30|289.87|286.97|289.78|286.88|289.89|286.99|289.77|286.87|15
1646929300000|2022-03-10 16:21:40|289.79|286.89|289.76|286.86|289.8|286.9|289.76|286.86|8
1646929310000|2022-03-10 16:21:50|289.75|286.85|289.81|286.91|289.81|286.91|289.74|286.84|12
1646929320000|2022-03-10 16:22:00|289.82|286.92|289.85|286.95|289.92|287.02|289.82|286.92|23
1646929330000|2022-03-10 16:22:10|289.86|286.96|289.86|286.96|289.86|286.96|289.85|286.95|5
1646929340000|2022-03-10 16:22:20|289.88|286.98|289.87|286.97|289.88|286.98|289.87|286.97|2
1646929350000|2022-03-10 16:22:30|289.86|286.96|289.85|286.95|289.88|286.98|289.84|286.94|12
1646929360000|2022-03-10 16:22:40|289.84|286.94|289.83|286.93|289.88|286.98|289.82|286.92|16
1646929370000|2022-03-10 16:22:50|289.84|286.94|289.91|287.01|289.92|287.02|289.83|286.93|16
1646929380000|2022-03-10 16:23:00|289.92|287.02|290.05|287.15|290.05|287.15|289.91|287.01|11
1646929390000|2022-03-10 16:23:10|290.06|287.16|290.16|287.26|290.19|287.29|290.06|287.16|19
1646929400000|2022-03-10 16:23:20|290.15|287.25|289.93|287.03|290.15|287.25|289.93|287.03|25
1646929410000|2022-03-10 16:23:30|289.92|287.02|289.88|286.98|289.93|287.03|289.86|286.96|18
1646929420000|2022-03-10 16:23:40|289.89|286.99|289.84|286.94|289.96|287.06|289.84|286.94|21
1646929430000|2022-03-10 16:23:50|289.85|286.95|289.84|286.94|289.9|287|289.81|286.91|16
1646929440000|2022-03-10 16:24:00|289.83|286.93|289.85|286.95|289.89|286.99|289.83|286.93|12
1646929450000|2022-03-10 16:24:10|289.84|286.94|289.75|286.85|289.84|286.94|289.72|286.82|14
1646929460000|2022-03-10 16:24:20|289.76|286.86|289.63|286.73|289.76|286.86|289.63|286.73|17
1646929470000|2022-03-10 16:24:30|289.62|286.72|289.5|286.6|289.62|286.72|289.46|286.56|11
1646929480000|2022-03-10 16:24:40|289.51|286.61|289.51|286.61|289.52|286.62|289.48|286.58|11
1646929490000|2022-03-10 16:24:50|289.52|286.62|289.46|286.56|289.52|286.62|289.46|286.56|8
1646929500000|2022-03-10 16:25:00|289.47|286.57|289.39|286.49|289.47|286.57|289.39|286.49|14
1646929510000|2022-03-10 16:25:10|289.42|286.52|288.96|286.06|289.43|286.53|288.96|286.06|22
1646929520000|2022-03-10 16:25:20|288.95|286.05|288.68|285.78|288.95|286.05|288.65|285.75|25
1646929530000|2022-03-10 16:25:30|288.69|285.79|288.6|285.7|288.75|285.85|288.55|285.65|32
1646929540000|2022-03-10 16:25:40|288.59|285.69|288.71|285.81|288.73|285.83|288.58|285.68|14
1646929550000|2022-03-10 16:25:50|288.72|285.82|288.79|285.89|288.84|285.94|288.72|285.82|19
1646929560000|2022-03-10 16:26:00|288.8|285.9|288.76|285.86|288.92|286.02|288.76|285.86|17
1646929570000|2022-03-10 16:26:10|288.77|285.87|288.83|285.93|288.83|285.93|288.66|285.76|29
1646929580000|2022-03-10 16:26:20|288.82|285.92|288.75|285.85|288.87|285.97|288.74|285.84|23
1646929590000|2022-03-10 16:26:30|288.77|285.87|288.67|285.77|288.79|285.89|288.63|285.73|18
1646929600000|2022-03-10 16:26:40|288.66|285.76|288.73|285.83|288.73|285.83|288.6|285.7|24
1646929610000|2022-03-10 16:26:50|288.75|285.85|288.78|285.88|288.78|285.88|288.74|285.84|10
1646929620000|2022-03-10 16:27:00|288.77|285.87|288.7|285.8|288.78|285.88|288.69|285.79|11
1646929630000|2022-03-10 16:27:10|288.69|285.79|288.7|285.8|288.71|285.81|288.68|285.78|10
1646929640000|2022-03-10 16:27:20|288.69|285.79|288.48|285.58|288.7|285.8|288.47|285.57|19
1646929650000|2022-03-10 16:27:30|288.47|285.57|288.46|285.56|288.47|285.57|288.45|285.55|7
1646929660000|2022-03-10 16:27:40|288.45|285.55|288.43|285.53|288.46|285.56|288.43|285.53|5
1646929670000|2022-03-10 16:27:50|288.41|285.51|288.27|285.37|288.41|285.51|288.26|285.36|19
1646929680000|2022-03-10 16:28:00|288.28|285.38|288.62|285.72|288.65|285.75|288.24|285.34|27
1646929690000|2022-03-10 16:28:10|288.64|285.74|288.6|285.7|288.65|285.75|288.55|285.65|20
1646929700000|2022-03-10 16:28:20|288.58|285.68|288.48|285.58|288.65|285.75|288.48|285.58|20
1646929710000|2022-03-10 16:28:30|288.46|285.56|288.31|285.41|288.48|285.58|288.31|285.41|19
1646929720000|2022-03-10 16:28:40|288.32|285.42|288.36|285.46|288.36|285.46|288.31|285.41|10
1646929730000|2022-03-10 16:28:50|288.35|285.45|288.65|285.75|288.65|285.75|288.35|285.45|24
1646929740000|2022-03-10 16:29:00|288.71|285.81|288.81|285.91|288.86|285.96|288.7|285.8|26
1646929750000|2022-03-10 16:29:10|288.82|285.92|288.78|285.88|288.82|285.92|288.78|285.88|15
1646929760000|2022-03-10 16:29:20|288.81|285.91|288.8|285.9|288.81|285.91|288.78|285.88|11
1646929770000|2022-03-10 16:29:30|288.81|285.91|288.78|285.88|288.81|285.91|288.75|285.85|18
1646929780000|2022-03-10 16:29:40|288.81|285.91|288.77|285.87|288.81|285.91|288.75|285.85|14
1646929790000|2022-03-10 16:29:50|288.76|285.86|288.85|285.95|288.85|285.95|288.76|285.86|18
1646929800000|2022-03-10 16:30:00|288.84|285.94|288.86|285.96|288.86|285.96|288.81|285.91|15
1646929810000|2022-03-10 16:30:10|288.87|285.97|289.15|286.25|289.15|286.25|288.87|285.97|18
1646929820000|2022-03-10 16:30:20|289.14|286.24|289|286.1|289.15|286.25|289|286.1|19
1646929830000|2022-03-10 16:30:30|289.01|286.11|289|286.1|289.01|286.11|288.96|286.06|18
1646929840000|2022-03-10 16:30:40|289.01|286.11|288.83|285.93|289.03|286.13|288.83|285.93|16
1646929850000|2022-03-10 16:30:50|288.82|285.92|288.6|285.7|288.82|285.92|288.58|285.68|20
1646929860000|2022-03-10 16:31:00|288.59|285.69|288.46|285.56|288.61|285.71|288.46|285.56|29
1646929870000|2022-03-10 16:31:10|288.47|285.57|288.45|285.55|288.47|285.57|288.4|285.5|20
1646929880000|2022-03-10 16:31:20|288.46|285.56|288.57|285.67|288.6|285.7|288.45|285.55|27
1646929890000|2022-03-10 16:31:30|288.59|285.69|288.74|285.84|288.75|285.85|288.59|285.69|24
1646929900000|2022-03-10 16:31:40|288.75|285.85|288.84|285.94|288.84|285.94|288.74|285.84|24
1646929910000|2022-03-10 16:31:50|288.85|285.95|288.95|286.05|288.95|286.05|288.82|285.92|18
1646929920000|2022-03-10 16:32:00|288.96|286.06|289|286.1|289.07|286.17|288.96|286.06|18
1646929930000|2022-03-10 16:32:10|289.01|286.11|289.06|286.16|289.07|286.17|289|286.1|14
1646929940000|2022-03-10 16:32:20|289.08|286.18|289.19|286.29|289.23|286.33|289.07|286.17|19
1646929950000|2022-03-10 16:32:30|289.18|286.28|289.12|286.22|289.18|286.28|289.06|286.16|19
1646929960000|2022-03-10 16:32:40|289.11|286.21|289.04|286.14|289.14|286.24|289.03|286.13|14
1646929970000|2022-03-10 16:32:50|289.06|286.16|288.92|286.02|289.06|286.16|288.92|286.02|21
1646929980000|2022-03-10 16:33:00|288.91|286.01|288.92|286.02|288.95|286.05|288.91|286.01|7
1646929990000|2022-03-10 16:33:10|288.91|286.01|288.87|285.97|288.92|286.02|288.87|285.97|13
1646930000000|2022-03-10 16:33:20|288.88|285.98|288.9|286|288.96|286.06|288.86|285.96|18
1646930010000|2022-03-10 16:33:30|288.91|286.01|288.9|286|288.91|286.01|288.89|285.99|5
1646930020000|2022-03-10 16:33:40|288.89|285.99|288.84|285.94|288.9|286|288.83|285.93|11
1646930030000|2022-03-10 16:33:50|288.81|285.91|288.82|285.92|288.84|285.94|288.81|285.91|14
1646930040000|2022-03-10 16:34:00|288.81|285.91|288.78|285.88|288.86|285.96|288.75|285.85|21
1646930050000|2022-03-10 16:34:10|288.77|285.87|288.8|285.9|288.82|285.92|288.77|285.87|14
1646930060000|2022-03-10 16:34:20|288.81|285.91|288.73|285.83|288.81|285.91|288.71|285.81|21
1646930070000|2022-03-10 16:34:30|288.74|285.84|288.69|285.79|288.74|285.84|288.69|285.79|11
1646930080000|2022-03-10 16:34:40|288.68|285.78|288.73|285.83|288.75|285.85|288.68|285.78|19
1646930090000|2022-03-10 16:34:50|288.74|285.84|288.7|285.8|288.74|285.84|288.68|285.78|17
1646930100000|2022-03-10 16:35:00|288.69|285.79|288.73|285.83|288.73|285.83|288.68|285.78|14
1646930110000|2022-03-10 16:35:10|288.72|285.82|288.7|285.8|288.74|285.84|288.7|285.8|7
1646930120000|2022-03-10 16:35:20|288.71|285.81|288.81|285.91|288.81|285.91|288.7|285.8|10
1646930130000|2022-03-10 16:35:30|288.82|285.92|288.76|285.86|288.83|285.93|288.76|285.86|16
1646930140000|2022-03-10 16:35:40|288.77|285.87|288.67|285.77|288.77|285.87|288.66|285.76|26
1646930150000|2022-03-10 16:35:50|288.66|285.76|288.46|285.56|288.66|285.76|288.45|285.55|26
1646930160000|2022-03-10 16:36:00|288.54|285.64|288.19|285.29|288.54|285.64|288.17|285.27|20
1646930170000|2022-03-10 16:36:10|288.2|285.3|288.19|285.29|288.23|285.33|288.08|285.18|22
1646930180000|2022-03-10 16:36:20|288.17|285.27|288.15|285.25|288.17|285.27|288.13|285.23|12
1646930190000|2022-03-10 16:36:30|288.14|285.24|288.28|285.38|288.28|285.38|288.14|285.24|20
1646930200000|2022-03-10 16:36:40|288.3|285.4|288.39|285.49|288.45|285.55|288.29|285.39|19
1646930210000|2022-03-10 16:36:50|288.37|285.47|288.33|285.43|288.38|285.48|288.3|285.4|21
1646930220000|2022-03-10 16:37:00|288.36|285.46|288.56|285.66|288.56|285.66|288.31|285.41|26
1646930230000|2022-03-10 16:37:10|288.54|285.64|288.69|285.79|288.7|285.8|288.54|285.64|28
1646930240000|2022-03-10 16:37:20|288.7|285.8|288.73|285.83|288.83|285.93|288.68|285.78|29
1646930250000|2022-03-10 16:37:30|288.72|285.82|288.68|285.78|288.72|285.82|288.64|285.74|25
1646930260000|2022-03-10 16:37:40|288.67|285.77|288.67|285.77|288.71|285.81|288.65|285.75|22
1646930270000|2022-03-10 16:37:50|288.66|285.76|288.58|285.68|288.69|285.79|288.57|285.67|22
1646930280000|2022-03-10 16:38:00|288.59|285.69|288.56|285.66|288.6|285.7|288.56|285.66|9
1646930290000|2022-03-10 16:38:10|288.57|285.67|288.59|285.69|288.59|285.69|288.57|285.67|9
1646930300000|2022-03-10 16:38:20|288.58|285.68|288.49|285.59|288.58|285.68|288.49|285.59|16
1646930310000|2022-03-10 16:38:30|288.5|285.6|288.47|285.57|288.5|285.6|288.46|285.56|13
1646930320000|2022-03-10 16:38:40|288.49|285.59|288.53|285.63|288.57|285.67|288.49|285.59|24
1646930330000|2022-03-10 16:38:50|288.43|285.53|288.27|285.37|288.47|285.57|288.27|285.37|20
1646930340000|2022-03-10 16:39:00|288.28|285.38|288.27|285.37|288.28|285.38|288.27|285.37|2
1646930350000|2022-03-10 16:39:10|288.29|285.39|288.33|285.43|288.33|285.43|288.28|285.38|10
1646930360000|2022-03-10 16:39:20|288.32|285.42|288.35|285.45|288.35|285.45|288.3|285.4|19
1646930370000|2022-03-10 16:39:30|288.34|285.44|288.38|285.48|288.39|285.49|288.26|285.36|23
1646930380000|2022-03-10 16:39:40|288.4|285.5|288.43|285.53|288.44|285.54|288.39|285.49|13
1646930390000|2022-03-10 16:39:50|288.42|285.52|288.4|285.5|288.45|285.55|288.39|285.49|14
1646930400000|2022-03-10 16:40:00|288.43|285.53|288.54|285.64|288.54|285.64|288.39|285.49|26
1646930410000|2022-03-10 16:40:10|288.53|285.63|288.75|285.85|288.75|285.85|288.52|285.62|25
1646930420000|2022-03-10 16:40:20|288.78|285.88|288.75|285.85|288.8|285.9|288.73|285.83|20
1646930430000|2022-03-10 16:40:30|288.74|285.84|288.76|285.86|288.76|285.86|288.7|285.8|11
1646930440000|2022-03-10 16:40:40|288.77|285.87|288.61|285.71|288.77|285.87|288.59|285.69|10
1646930450000|2022-03-10 16:40:50|288.58|285.68|288.5|285.6|288.61|285.71|288.46|285.56|23
1646930460000|2022-03-10 16:41:00|288.51|285.61|288.56|285.66|288.58|285.68|288.51|285.61|26
1646930470000|2022-03-10 16:41:10|288.57|285.67|288.57|285.67|288.58|285.68|288.54|285.64|13
1646930480000|2022-03-10 16:41:20|288.56|285.66|288.53|285.63|288.58|285.68|288.53|285.63|13
1646930490000|2022-03-10 16:41:30|288.52|285.62|288.54|285.64|288.56|285.66|288.52|285.62|17
1646930500000|2022-03-10 16:41:40|288.53|285.63|288.54|285.64|288.56|285.66|288.53|285.63|23
1646930510000|2022-03-10 16:41:50|288.52|285.62|288.51|285.61|288.52|285.62|288.46|285.56|16
1646930520000|2022-03-10 16:42:00|288.53|285.63|288.7|285.8|288.72|285.82|288.53|285.63|19
1646930530000|2022-03-10 16:42:10|288.69|285.79|288.7|285.8|288.72|285.82|288.69|285.79|6
1646930540000|2022-03-10 16:42:20|288.69|285.79|288.71|285.81|288.73|285.83|288.69|285.79|13
1646930550000|2022-03-10 16:42:30|288.73|285.83|288.56|285.66|288.73|285.83|288.52|285.62|18
1646930560000|2022-03-10 16:42:40|288.54|285.64|288.18|285.28|288.56|285.66|288.18|285.28|32
1646930570000|2022-03-10 16:42:50|288.19|285.29|288.18|285.28|288.24|285.34|288.17|285.27|16
1646930580000|2022-03-10 16:43:00|288.17|285.27|288.23|285.33|288.29|285.39|288.17|285.27|18
1646930590000|2022-03-10 16:43:10|288.22|285.32|288.22|285.32|288.25|285.35|288.2|285.3|14
1646930600000|2022-03-10 16:43:20|288.23|285.33|288.22|285.32|288.23|285.33|288.2|285.3|8
1646930610000|2022-03-10 16:43:30|288.21|285.31|288.2|285.3|288.22|285.32|288.17|285.27|17
1646930620000|2022-03-10 16:43:40|288.19|285.29|288.14|285.24|288.2|285.3|288.13|285.23|16
1646930630000|2022-03-10 16:43:50|288.13|285.23|288.02|285.12|288.13|285.23|288.02|285.12|19
1646930640000|2022-03-10 16:44:00|288.03|285.13|287.98|285.08|288.03|285.13|287.92|285.02|30
1646930650000|2022-03-10 16:44:10|287.99|285.09|288.02|285.12|288.07|285.17|287.94|285.04|24
1646930660000|2022-03-10 16:44:20|288|285.1|288.17|285.27|288.18|285.28|288|285.1|26
1646930670000|2022-03-10 16:44:30|288.18|285.28|288.19|285.29|288.24|285.34|288.18|285.28|25
1646930680000|2022-03-10 16:44:40|288.22|285.32|288.36|285.46|288.4|285.5|288.21|285.31|15
1646930690000|2022-03-10 16:44:50|288.37|285.47|288.4|285.5|288.45|285.55|288.37|285.47|25
1646930700000|2022-03-10 16:45:00|288.41|285.51|288.42|285.52|288.44|285.54|288.4|285.5|16
1646930710000|2022-03-10 16:45:10|288.43|285.53|288.28|285.38|288.44|285.54|288.26|285.36|26
1646930720000|2022-03-10 16:45:20|288.29|285.39|288.23|285.33|288.32|285.42|288.23|285.33|10
1646930730000|2022-03-10 16:45:30|288.22|285.32|288.25|285.35|288.25|285.35|288.19|285.29|17
1646930740000|2022-03-10 16:45:40|288.24|285.34|288.2|285.3|288.25|285.35|288.2|285.3|10
1646930750000|2022-03-10 16:45:50|288.19|285.29|288.22|285.32|288.27|285.37|288.19|285.29|16
1646930760000|2022-03-10 16:46:00|288.23|285.33|288.23|285.33|288.24|285.34|288.22|285.32|19
1646930770000|2022-03-10 16:46:10|288.22|285.32|288.25|285.35|288.25|285.35|288.22|285.32|16
1646930780000|2022-03-10 16:46:20|288.24|285.34|287.92|285.02|288.25|285.35|287.92|285.02|21
1646930790000|2022-03-10 16:46:30|287.91|285.01|287.62|284.72|287.91|285.01|287.62|284.72|22
1646930800000|2022-03-10 16:46:40|287.66|284.76|287.98|285.08|287.99|285.09|287.66|284.76|28
1646930810000|2022-03-10 16:46:50|288|285.1|287.99|285.09|288.01|285.11|287.94|285.04|13
1646930820000|2022-03-10 16:47:00|287.95|285.05|287.85|284.95|287.99|285.09|287.82|284.92|22
1646930830000|2022-03-10 16:47:10|287.84|284.94|287.9|285|287.92|285.02|287.84|284.94|16
1646930840000|2022-03-10 16:47:20|287.91|285.01|287.93|285.03|287.97|285.07|287.86|284.96|24
1646930850000|2022-03-10 16:47:30|287.94|285.04|287.87|284.97|287.97|285.07|287.87|284.97|25
1646930860000|2022-03-10 16:47:40|287.89|284.99|287.95|285.05|288.01|285.11|287.83|284.93|23
1646930870000|2022-03-10 16:47:50|287.94|285.04|287.9|285|287.94|285.04|287.86|284.96|20
1646930880000|2022-03-10 16:48:00|287.88|284.98|287.85|284.95|287.88|284.98|287.85|284.95|13
1646930890000|2022-03-10 16:48:10|287.83|284.93|287.8|284.9|287.87|284.97|287.77|284.87|22
1646930900000|2022-03-10 16:48:20|287.79|284.89|287.78|284.88|287.8|284.9|287.76|284.86|16
1646930910000|2022-03-10 16:48:30|287.77|284.87|287.97|285.07|287.98|285.08|287.77|284.87|18
1646930920000|2022-03-10 16:48:40|287.98|285.08|288.02|285.12|288.04|285.14|287.96|285.06|20
1646930930000|2022-03-10 16:48:50|288.03|285.13|288.01|285.11|288.07|285.17|288.01|285.11|16
1646930940000|2022-03-10 16:49:00|288|285.1|288.05|285.15|288.05|285.15|287.99|285.09|19
1646930950000|2022-03-10 16:49:10|288.07|285.17|288.07|285.17|288.1|285.2|288.07|285.17|15
1646930960000|2022-03-10 16:49:20|288.08|285.18|288.08|285.18|288.08|285.18|288.02|285.12|16
1646930970000|2022-03-10 16:49:30|288.09|285.19|288.17|285.27|288.17|285.27|288.09|285.19|9
1646930980000|2022-03-10 16:49:40|288.18|285.28|288.2|285.3|288.21|285.31|288.18|285.28|6
1646930990000|2022-03-10 16:49:50|288.21|285.31|288.2|285.3|288.23|285.33|288.19|285.29|18
1646931000000|2022-03-10 16:50:00|288.21|285.31|288.23|285.33|288.26|285.36|288.2|285.3|22
1646931010000|2022-03-10 16:50:10|288.22|285.32|288.32|285.42|288.32|285.42|288.21|285.31|18
1646931020000|2022-03-10 16:50:20|288.33|285.43|288.34|285.44|288.4|285.5|288.3|285.4|17
1646931030000|2022-03-10 16:50:30|288.35|285.45|288.45|285.55|288.46|285.56|288.34|285.44|24
1646931040000|2022-03-10 16:50:40|288.46|285.56|288.44|285.54|288.46|285.56|288.42|285.52|7
1646931050000|2022-03-10 16:50:50|288.45|285.55|288.43|285.53|288.46|285.56|288.4|285.5|15
1646931060000|2022-03-10 16:51:00|288.42|285.52|288.49|285.59|288.49|285.59|288.4|285.5|20
1646931070000|2022-03-10 16:51:10|288.5|285.6|288.52|285.62|288.52|285.62|288.5|285.6|13
1646931080000|2022-03-10 16:51:20|288.53|285.63|288.57|285.67|288.57|285.67|288.53|285.63|13
1646931090000|2022-03-10 16:51:30|288.58|285.68|288.51|285.61|288.6|285.7|288.51|285.61|19
1646931100000|2022-03-10 16:51:40|288.52|285.62|288.5|285.6|288.56|285.66|288.48|285.58|15
1646931110000|2022-03-10 16:51:50|288.51|285.61|288.63|285.73|288.63|285.73|288.5|285.6|13
1646931120000|2022-03-10 16:52:00|288.65|285.75|288.85|285.95|288.85|285.95|288.62|285.72|29
1646931130000|2022-03-10 16:52:10|288.87|285.97|288.84|285.94|288.87|285.97|288.81|285.91|15
1646931140000|2022-03-10 16:52:20|288.82|285.92|288.83|285.93|288.85|285.95|288.77|285.87|17
1646931150000|2022-03-10 16:52:30|288.82|285.92|288.83|285.93|288.84|285.94|288.81|285.91|11
1646931160000|2022-03-10 16:52:40|288.82|285.92|288.82|285.92|288.83|285.93|288.82|285.92|5
1646931170000|2022-03-10 16:52:50|288.81|285.91|288.83|285.93|288.84|285.94|288.8|285.9|17
1646931180000|2022-03-10 16:53:00|288.82|285.92|288.79|285.89|288.82|285.92|288.79|285.89|12
1646931190000|2022-03-10 16:53:10|288.78|285.88|289.05|286.15|289.05|286.15|288.78|285.88|20
1646931200000|2022-03-10 16:53:20|289.07|286.17|289.16|286.26|289.24|286.34|289.04|286.14|26
1646931210000|2022-03-10 16:53:30|289.15|286.25|289|286.1|289.15|286.25|288.96|286.06|23
1646931220000|2022-03-10 16:53:40|289.01|286.11|289.14|286.24|289.16|286.26|288.97|286.07|27
1646931230000|2022-03-10 16:53:50|289.15|286.25|289.14|286.24|289.17|286.27|289.1|286.2|24
1646931240000|2022-03-10 16:54:00|289.16|286.26|289.17|286.27|289.23|286.33|289.14|286.24|20
1646931250000|2022-03-10 16:54:10|289.18|286.28|289.08|286.18|289.18|286.28|289.05|286.15|19
1646931260000|2022-03-10 16:54:20|289.09|286.19|289.11|286.21|289.12|286.22|289.09|286.19|5
1646931270000|2022-03-10 16:54:30|289.1|286.2|289.1|286.2|289.11|286.21|289.1|286.2|7
1646931280000|2022-03-10 16:54:40|289.11|286.21|289.14|286.24|289.15|286.25|289.1|286.2|7
1646931290000|2022-03-10 16:54:50|289.13|286.23|289.1|286.2|289.14|286.24|289.1|286.2|6
1646931300000|2022-03-10 16:55:00|289.09|286.19|289|286.1|289.1|286.2|288.98|286.08|17
1646931310000|2022-03-10 16:55:10|289.01|286.11|289.13|286.23|289.15|286.25|288.96|286.06|26
1646931320000|2022-03-10 16:55:20|289.14|286.24|289.09|286.19|289.15|286.25|289.07|286.17|21
1646931330000|2022-03-10 16:55:30|289.1|286.2|289.02|286.12|289.11|286.21|289.02|286.12|26
1646931340000|2022-03-10 16:55:40|289.05|286.15|289.01|286.11|289.05|286.15|288.99|286.09|14
1646931350000|2022-03-10 16:55:50|289.02|286.12|289.02|286.12|289.12|286.22|289|286.1|25
1646931360000|2022-03-10 16:56:00|289.04|286.14|289.09|286.19|289.11|286.21|289.02|286.12|9
1646931370000|2022-03-10 16:56:10|289.1|286.2|289.11|286.21|289.13|286.23|289.07|286.17|16
1646931380000|2022-03-10 16:56:20|289.12|286.22|289.06|286.16|289.12|286.22|289.03|286.13|17
1646931390000|2022-03-10 16:56:30|289.05|286.15|289.09|286.19|289.09|286.19|289.04|286.14|18
1646931400000|2022-03-10 16:56:40|289.07|286.17|289.04|286.14|289.08|286.18|289.03|286.13|10
1646931410000|2022-03-10 16:56:50|289.03|286.13|289.02|286.12|289.03|286.13|289.02|286.12|4
1646931420000|2022-03-10 16:57:00|289.03|286.13|289.07|286.17|289.15|286.25|289.03|286.13|15
1646931430000|2022-03-10 16:57:10|289.06|286.16|289.05|286.15|289.07|286.17|289.05|286.15|4
1646931440000|2022-03-10 16:57:20|289.08|286.18|289.07|286.17|289.12|286.22|289.06|286.16|10
1646931450000|2022-03-10 16:57:30|289.11|286.21|289.08|286.18|289.11|286.21|289.07|286.17|8
1646931460000|2022-03-10 16:57:40|289.09|286.19|289.08|286.18|289.09|286.19|289.04|286.14|3
1646931470000|2022-03-10 16:57:50|289.09|286.19|289.04|286.14|289.09|286.19|289.04|286.14|16
1646931480000|2022-03-10 16:58:00|289.05|286.15|288.93|286.03|289.05|286.15|288.92|286.02|21
1646931490000|2022-03-10 16:58:10|288.94|286.04|289.12|286.22|289.17|286.27|288.94|286.04|27
1646931500000|2022-03-10 16:58:20|289.14|286.24|289.19|286.29|289.2|286.3|289.14|286.24|18
1646931510000|2022-03-10 16:58:30|289.18|286.28|289.03|286.13|289.21|286.31|289.01|286.11|23
1646931520000|2022-03-10 16:58:40|289.02|286.12|288.95|286.05|289.02|286.12|288.94|286.04|14
1646931530000|2022-03-10 16:58:50|288.96|286.06|288.96|286.06|289.01|286.11|288.93|286.03|16
1646931540000|2022-03-10 16:59:00|288.97|286.07|288.98|286.08|288.99|286.09|288.95|286.05|17
1646931550000|2022-03-10 16:59:10|288.95|286.05|289.05|286.15|289.05|286.15|288.94|286.04|22
1646931560000|2022-03-10 16:59:20|289.03|286.13|289.05|286.15|289.05|286.15|289.03|286.13|9
1646931570000|2022-03-10 16:59:30|289.06|286.16|289.08|286.18|289.08|286.18|289.04|286.14|7
1646931580000|2022-03-10 16:59:40|289.1|286.2|289.18|286.28|289.18|286.28|289.1|286.2|12
1646931590000|2022-03-10 16:59:50|289.2|286.3|289.2|286.3|289.27|286.37|289.2|286.3|26
1646931600000|2022-03-10 17:00:00|289.22|286.32|289.11|286.21|289.24|286.34|289.11|286.21|26
1646931610000|2022-03-10 17:00:10|289.12|286.22|289|286.1|289.13|286.23|289|286.1|17
1646931620000|2022-03-10 17:00:20|288.99|286.09|288.97|286.07|288.99|286.09|288.96|286.06|3
1646931630000|2022-03-10 17:00:30|288.96|286.06|288.94|286.04|288.96|286.06|288.91|286.01|16
1646931640000|2022-03-10 17:00:40|288.95|286.05|288.91|286.01|289|286.1|288.9|286|13
1646931650000|2022-03-10 17:00:50|288.9|286|288.93|286.03|288.93|286.03|288.9|286|7
1646931660000|2022-03-10 17:01:00|288.92|286.02|288.92|286.02|288.93|286.03|288.89|285.99|18
1646931670000|2022-03-10 17:01:10|288.91|286.01|288.96|286.06|288.96|286.06|288.88|285.98|9
1646931680000|2022-03-10 17:01:20|288.97|286.07|288.92|286.02|288.98|286.08|288.88|285.98|18
1646931690000|2022-03-10 17:01:30|288.9|286|288.94|286.04|288.95|286.05|288.9|286|8
1646931700000|2022-03-10 17:01:40|288.95|286.05|288.95|286.05|288.96|286.06|288.95|286.05|3
1646931710000|2022-03-10 17:01:50|288.94|286.04|288.94|286.04|288.95|286.05|288.93|286.03|9
1646931720000|2022-03-10 17:02:00|288.93|286.03|288.89|285.99|288.93|286.03|288.87|285.97|12
1646931730000|2022-03-10 17:02:10|288.86|285.96|288.89|285.99|288.93|286.03|288.84|285.94|15
1646931740000|2022-03-10 17:02:20|288.85|285.95|288.9|286|288.9|286|288.84|285.94|9
1646931750000|2022-03-10 17:02:30|288.91|286.01|288.97|286.07|288.97|286.07|288.91|286.01|5
1646931760000|2022-03-10 17:02:40|288.94|286.04|288.95|286.05|288.95|286.05|288.94|286.04|4
1646931770000|2022-03-10 17:02:50|288.96|286.06|288.94|286.04|289.01|286.11|288.94|286.04|17
1646931780000|2022-03-10 17:03:00|288.96|286.06|288.97|286.07|289.04|286.14|288.96|286.06|16
1646931790000|2022-03-10 17:03:10|288.95|286.05|288.93|286.03|288.97|286.07|288.93|286.03|9
1646931800000|2022-03-10 17:03:20|288.94|286.04|288.92|286.02|288.94|286.04|288.91|286.01|4
1646931810000|2022-03-10 17:03:30|288.9|286|288.91|286.01|288.91|286.01|288.9|286|2
1646931830000|2022-03-10 17:03:50|288.92|286.02|288.88|285.98|288.92|286.02|288.86|285.96|10
1646931840000|2022-03-10 17:04:00|288.87|285.97|288.82|285.92|288.89|285.99|288.81|285.91|15
1646931850000|2022-03-10 17:04:10|288.84|285.94|288.77|285.87|288.84|285.94|288.73|285.83|17
1646931860000|2022-03-10 17:04:20|288.78|285.88|288.78|285.88|288.8|285.9|288.74|285.84|20
1646931870000|2022-03-10 17:04:30|288.79|285.89|288.85|285.95|288.86|285.96|288.78|285.88|10
1646931880000|2022-03-10 17:04:40|288.84|285.94|288.88|285.98|288.88|285.98|288.84|285.94|10
1646931890000|2022-03-10 17:04:50|288.87|285.97|288.86|285.96|288.88|285.98|288.86|285.96|9
1646931900000|2022-03-10 17:05:00|288.85|285.95|288.84|285.94|288.87|285.97|288.82|285.92|10
1646931910000|2022-03-10 17:05:10|288.85|285.95|288.9|286|288.9|286|288.84|285.94|12
1646931920000|2022-03-10 17:05:20|288.89|285.99|288.83|285.93|288.89|285.99|288.82|285.92|10
1646931930000|2022-03-10 17:05:30|288.82|285.92|288.79|285.89|288.82|285.92|288.76|285.86|13
1646931940000|2022-03-10 17:05:40|288.78|285.88|288.75|285.85|288.78|285.88|288.74|285.84|8
1646931950000|2022-03-10 17:05:50|288.77|285.87|288.77|285.87|288.77|285.87|288.73|285.83|11
1646931960000|2022-03-10 17:06:00|288.76|285.86|288.86|285.96|288.89|285.99|288.76|285.86|19
1646931970000|2022-03-10 17:06:10|288.85|285.95|288.78|285.88|288.85|285.95|288.78|285.88|14
1646931980000|2022-03-10 17:06:20|288.75|285.85|288.67|285.77|288.75|285.85|288.66|285.76|19
1646931990000|2022-03-10 17:06:30|288.7|285.8|288.66|285.76|288.7|285.8|288.66|285.76|3
1646932000000|2022-03-10 17:06:40|288.65|285.75|288.62|285.72|288.66|285.76|288.61|285.71|12
1646932010000|2022-03-10 17:06:50|288.63|285.73|288.62|285.72|288.63|285.73|288.62|285.72|4
1646932020000|2022-03-10 17:07:00|288.6|285.7|288.68|285.78|288.69|285.79|288.6|285.7|20
1646932030000|2022-03-10 17:07:10|288.67|285.77|288.62|285.72|288.68|285.78|288.62|285.72|11
1646932040000|2022-03-10 17:07:20|288.64|285.74|288.32|285.42|288.64|285.74|288.32|285.42|19
1646932050000|2022-03-10 17:07:30|288.33|285.43|288.26|285.36|288.33|285.43|288.23|285.33|16
1646932060000|2022-03-10 17:07:40|288.22|285.32|288.29|285.39|288.31|285.41|288.22|285.32|21
1646932070000|2022-03-10 17:07:50|288.3|285.4|288.09|285.19|288.31|285.41|288.09|285.19|18
1646932080000|2022-03-10 17:08:00|288.11|285.21|288.08|285.18|288.11|285.21|288.04|285.14|18
1646932090000|2022-03-10 17:08:10|288.07|285.17|288.05|285.15|288.08|285.18|288.02|285.12|18
1646932100000|2022-03-10 17:08:20|288.04|285.14|288.12|285.22|288.12|285.22|288.04|285.14|12
1646932110000|2022-03-10 17:08:30|288.13|285.23|288.2|285.3|288.2|285.3|288.13|285.23|8
1646932120000|2022-03-10 17:08:40|288.17|285.27|288.19|285.29|288.19|285.29|288.15|285.25|8
1646932130000|2022-03-10 17:08:50|288.18|285.28|288.13|285.23|288.18|285.28|288.13|285.23|9
1646932140000|2022-03-10 17:09:00|288.14|285.24|287.99|285.09|288.14|285.24|287.99|285.09|20
1646932150000|2022-03-10 17:09:10|288.01|285.11|288.05|285.15|288.05|285.15|288.01|285.11|11
1646932160000|2022-03-10 17:09:20|288.04|285.14|288.05|285.15|288.05|285.15|288.04|285.14|2
1646932170000|2022-03-10 17:09:30|288.06|285.16|288.09|285.19|288.09|285.19|288.06|285.16|17
1646932180000|2022-03-10 17:09:40|288.08|285.18|288.1|285.2|288.1|285.2|288.08|285.18|5
1646932190000|2022-03-10 17:09:50|288.09|285.19|288.09|285.19|288.1|285.2|288.09|285.19|3
1646932200000|2022-03-10 17:10:00|288.1|285.2|288.12|285.22|288.13|285.23|288.1|285.2|6
1646932210000|2022-03-10 17:10:10|288.11|285.21|288.14|285.24|288.14|285.24|288.11|285.21|4
1646932220000|2022-03-10 17:10:20|288.15|285.25|288.23|285.33|288.23|285.33|288.15|285.25|10
1646932230000|2022-03-10 17:10:30|288.36|285.46|288.3|285.4|288.38|285.48|288.29|285.39|24
1646932240000|2022-03-10 17:10:40|288.29|285.39|288.09|285.19|288.3|285.4|288.09|285.19|19
1646932250000|2022-03-10 17:10:50|288.1|285.2|288.19|285.29|288.19|285.29|288.06|285.16|19
1646932260000|2022-03-10 17:11:00|288.2|285.3|288.26|285.36|288.29|285.39|288.19|285.29|17
1646932270000|2022-03-10 17:11:10|288.25|285.35|288.09|285.19|288.28|285.38|288.09|285.19|24
1646932280000|2022-03-10 17:11:20|288.08|285.18|288.06|285.16|288.09|285.19|288.04|285.14|16
1646932290000|2022-03-10 17:11:30|288.07|285.17|287.98|285.08|288.07|285.17|287.98|285.08|21
1646932300000|2022-03-10 17:11:40|288|285.1|287.99|285.09|288.02|285.12|287.99|285.09|11
1646932310000|2022-03-10 17:11:50|287.98|285.08|287.98|285.08|287.99|285.09|287.98|285.08|3
1646932320000|2022-03-10 17:12:00|287.99|285.09|287.99|285.09|287.99|285.09|287.98|285.08|9
1646932330000|2022-03-10 17:12:10|287.98|285.08|287.97|285.07|287.98|285.08|287.97|285.07|8
1646932340000|2022-03-10 17:12:20|287.98|285.08|288|285.1|288|285.1|287.97|285.07|7
1646932350000|2022-03-10 17:12:30|287.99|285.09|288.08|285.18|288.08|285.18|287.99|285.09|8
1646932360000|2022-03-10 17:12:40|288.09|285.19|288.18|285.28|288.18|285.28|288.09|285.19|16
1646932370000|2022-03-10 17:12:50|288.19|285.29|288.25|285.35|288.28|285.38|288.17|285.27|17
1646932380000|2022-03-10 17:13:00|288.26|285.36|288.2|285.3|288.27|285.37|288.19|285.29|14
1646932390000|2022-03-10 17:13:10|288.19|285.29|288.23|285.33|288.23|285.33|288.19|285.29|9
1646932400000|2022-03-10 17:13:20|288.21|285.31|288.11|285.21|288.22|285.32|288.11|285.21|19
1646932410000|2022-03-10 17:13:30|288.1|285.2|287.94|285.04|288.12|285.22|287.88|284.98|17
1646932420000|2022-03-10 17:13:40|287.93|285.03|287.91|285.01|287.93|285.03|287.87|284.97|12
1646932430000|2022-03-10 17:13:50|287.9|285|288|285.1|288.03|285.13|287.88|284.98|19
1646932440000|2022-03-10 17:14:00|287.99|285.09|288.02|285.12|288.03|285.13|287.99|285.09|9
1646932450000|2022-03-10 17:14:10|288.03|285.13|288.07|285.17|288.08|285.18|288.03|285.13|21
1646932460000|2022-03-10 17:14:20|288.06|285.16|288.11|285.21|288.12|285.22|288.06|285.16|10
1646932470000|2022-03-10 17:14:30|288.1|285.2|288.15|285.25|288.15|285.25|288.09|285.19|10
1646932480000|2022-03-10 17:14:40|288.14|285.24|288.12|285.22|288.15|285.25|288.12|285.22|12
1646932490000|2022-03-10 17:14:50|288.11|285.21|288.24|285.34|288.26|285.36|288.11|285.21|17
1646932500000|2022-03-10 17:15:00|288.25|285.35|288.42|285.52|288.42|285.52|288.24|285.34|22
1646932510000|2022-03-10 17:15:10|288.41|285.51|288.3|285.4|288.42|285.52|288.3|285.4|11
1646932520000|2022-03-10 17:15:20|288.31|285.41|288.33|285.43|288.37|285.47|288.31|285.41|12
1646932530000|2022-03-10 17:15:30|288.32|285.42|288.41|285.51|288.43|285.53|288.32|285.42|16
1646932540000|2022-03-10 17:15:40|288.39|285.49|288.46|285.56|288.46|285.56|288.37|285.47|17
1646932550000|2022-03-10 17:15:50|288.44|285.54|288.51|285.61|288.61|285.71|288.44|285.54|17
1646932560000|2022-03-10 17:16:00|288.52|285.62|288.68|285.78|288.74|285.84|288.52|285.62|29
1646932570000|2022-03-10 17:16:10|288.66|285.76|288.58|285.68|288.68|285.78|288.53|285.63|34
1646932580000|2022-03-10 17:16:20|288.55|285.65|288.56|285.66|288.59|285.69|288.53|285.63|24
1646932590000|2022-03-10 17:16:30|288.57|285.67|288.59|285.69|288.6|285.7|288.55|285.65|12
1646932600000|2022-03-10 17:16:40|288.56|285.66|288.58|285.68|288.6|285.7|288.56|285.66|21
1646932610000|2022-03-10 17:16:50|288.61|285.71|288.58|285.68|288.63|285.73|288.55|285.65|12
1646932620000|2022-03-10 17:17:00|288.57|285.67|288.68|285.78|288.69|285.79|288.57|285.67|23
1646932630000|2022-03-10 17:17:10|288.67|285.77|288.6|285.7|288.67|285.77|288.55|285.65|27
1646932640000|2022-03-10 17:17:20|288.57|285.67|288.39|285.49|288.58|285.68|288.38|285.48|24
1646932650000|2022-03-10 17:17:30|288.36|285.46|288.44|285.54|288.47|285.57|288.36|285.46|18
1646932660000|2022-03-10 17:17:40|288.45|285.55|288.49|285.59|288.49|285.59|288.44|285.54|13
1646932670000|2022-03-10 17:17:50|288.47|285.57|288.5|285.6|288.5|285.6|288.45|285.55|9
1646932680000|2022-03-10 17:18:00|288.49|285.59|288.54|285.64|288.54|285.64|288.47|285.57|19
1646932690000|2022-03-10 17:18:10|288.49|285.59|288.52|285.62|288.54|285.64|288.49|285.59|19
1646932700000|2022-03-10 17:18:20|288.56|285.66|288.65|285.75|288.67|285.77|288.56|285.66|21
1646932710000|2022-03-10 17:18:30|288.66|285.76|288.66|285.76|288.67|285.77|288.65|285.75|17
1646932720000|2022-03-10 17:18:40|288.67|285.77|288.66|285.76|288.67|285.77|288.65|285.75|12
1646932730000|2022-03-10 17:18:50|288.67|285.77|288.58|285.68|288.67|285.77|288.58|285.68|15
1646932740000|2022-03-10 17:19:00|288.56|285.66|288.62|285.72|288.62|285.72|288.55|285.65|10
1646932750000|2022-03-10 17:19:10|288.63|285.73|288.59|285.69|288.66|285.76|288.59|285.69|20
1646932760000|2022-03-10 17:19:20|288.58|285.68|288.55|285.65|288.58|285.68|288.52|285.62|24
1646932770000|2022-03-10 17:19:30|288.56|285.66|288.57|285.67|288.57|285.67|288.54|285.64|4
1646932780000|2022-03-10 17:19:40|288.55|285.65|288.61|285.71|288.61|285.71|288.55|285.65|13
1646932790000|2022-03-10 17:19:50|288.6|285.7|288.61|285.71|288.61|285.71|288.58|285.68|15
1646932800000|2022-03-10 17:20:00|288.6|285.7|288.59|285.69|288.66|285.76|288.58|285.68|19
1646932810000|2022-03-10 17:20:10|288.6|285.7|288.62|285.72|288.62|285.72|288.6|285.7|11
1646932820000|2022-03-10 17:20:20|288.63|285.73|288.69|285.79|288.7|285.8|288.63|285.73|8
1646932830000|2022-03-10 17:20:30|288.7|285.8|288.69|285.79|288.7|285.8|288.69|285.79|2
1646932840000|2022-03-10 17:20:40|288.7|285.8|288.71|285.81|288.71|285.81|288.7|285.8|2
1646932850000|2022-03-10 17:20:50|288.72|285.82|288.74|285.84|288.75|285.85|288.71|285.81|9
1646932860000|2022-03-10 17:21:00|288.73|285.83|288.7|285.8|288.74|285.84|288.65|285.75|14
1646932870000|2022-03-10 17:21:10|288.71|285.81|288.78|285.88|288.78|285.88|288.7|285.8|13
1646932880000|2022-03-10 17:21:20|288.77|285.87|288.9|286|288.9|286|288.77|285.87|18
1646932890000|2022-03-10 17:21:30|288.89|285.99|289.06|286.16|289.06|286.16|288.89|285.99|21
1646932900000|2022-03-10 17:21:40|289.07|286.17|289.2|286.3|289.27|286.37|289.07|286.17|22
1646932910000|2022-03-10 17:21:50|289.21|286.31|289.22|286.32|289.25|286.35|289.2|286.3|25
1646932920000|2022-03-10 17:22:00|289.23|286.33|289.28|286.38|289.28|286.38|289.19|286.29|23
1646932930000|2022-03-10 17:22:10|289.31|286.41|289.69|286.79|289.69|286.79|289.31|286.41|27
1646932940000|2022-03-10 17:22:20|289.7|286.8|290.13|287.23|290.27|287.37|289.69|286.79|28
1646932950000|2022-03-10 17:22:30|290.1|287.2|289.98|287.08|290.17|287.27|289.98|287.08|16
1646932960000|2022-03-10 17:22:40|289.97|287.07|289.98|287.08|290|287.1|289.97|287.07|8
1646932970000|2022-03-10 17:22:50|289.99|287.09|289.92|287.02|290.03|287.13|289.89|286.99|22
1646932980000|2022-03-10 17:23:00|289.9|287|289.87|286.97|289.9|287|289.79|286.89|18
1646932990000|2022-03-10 17:23:10|289.86|286.96|289.7|286.8|289.87|286.97|289.67|286.77|23
1646933000000|2022-03-10 17:23:20|289.73|286.83|289.65|286.75|289.74|286.84|289.62|286.72|20
1646933010000|2022-03-10 17:23:30|289.67|286.77|289.88|286.98|289.89|286.99|289.67|286.77|19
1646933020000|2022-03-10 17:23:40|289.9|287|290.08|287.18|290.08|287.18|289.9|287|15
1646933030000|2022-03-10 17:23:50|290.11|287.21|290.12|287.22|290.13|287.23|290.08|287.18|12
1646933040000|2022-03-10 17:24:00|290.13|287.23|290.09|287.19|290.13|287.23|290.09|287.19|6
1646933050000|2022-03-10 17:24:10|290.08|287.18|290.05|287.15|290.1|287.2|290.01|287.11|20
1646933060000|2022-03-10 17:24:20|290.04|287.14|290.04|287.14|290.05|287.15|290.04|287.14|5
1646933070000|2022-03-10 17:24:30|290.03|287.13|289.99|287.09|290.04|287.14|289.97|287.07|7
1646933080000|2022-03-10 17:24:40|289.98|287.08|289.94|287.04|289.98|287.08|289.92|287.02|6
1646933090000|2022-03-10 17:24:50|289.95|287.05|289.99|287.09|289.99|287.09|289.95|287.05|7
1646933100000|2022-03-10 17:25:00|289.98|287.08|289.99|287.09|290.02|287.12|289.97|287.07|7
1646933110000|2022-03-10 17:25:10|290|287.1|289.92|287.02|290.01|287.11|289.92|287.02|11
1646933120000|2022-03-10 17:25:20|289.94|287.04|289.73|286.83|289.94|287.04|289.73|286.83|24
1646933130000|2022-03-10 17:25:30|289.71|286.81|289.67|286.77|289.72|286.82|289.67|286.77|19
1646933140000|2022-03-10 17:25:40|289.68|286.78|289.68|286.78|289.7|286.8|289.66|286.76|11
1646933150000|2022-03-10 17:25:50|289.69|286.79|289.69|286.79|289.72|286.82|289.69|286.79|6
1646933160000|2022-03-10 17:26:00|289.67|286.77|289.68|286.78|289.68|286.78|289.66|286.76|4
1646933170000|2022-03-10 17:26:10|289.69|286.79|289.79|286.89|289.79|286.89|289.68|286.78|15
1646933180000|2022-03-10 17:26:20|289.81|286.91|289.85|286.95|289.86|286.96|289.81|286.91|6
1646933190000|2022-03-10 17:26:30|289.84|286.94|289.82|286.92|289.85|286.95|289.82|286.92|9
1646933200000|2022-03-10 17:26:40|289.83|286.93|289.84|286.94|289.84|286.94|289.83|286.93|6
1646933210000|2022-03-10 17:26:50|289.83|286.93|289.84|286.94|289.84|286.94|289.83|286.93|2
1646933220000|2022-03-10 17:27:00|289.85|286.95|289.77|286.87|289.88|286.98|289.76|286.86|20
1646933230000|2022-03-10 17:27:10|289.78|286.88|289.77|286.87|289.81|286.91|289.77|286.87|17
1646933240000|2022-03-10 17:27:20|289.78|286.88|289.79|286.89|289.79|286.89|289.77|286.87|9
1646933250000|2022-03-10 17:27:30|289.78|286.88|289.77|286.87|289.78|286.88|289.76|286.86|8
1646933270000|2022-03-10 17:27:50|289.78|286.88|289.8|286.9|289.8|286.9|289.78|286.88|7
1646933280000|2022-03-10 17:28:00|289.79|286.89|289.8|286.9|289.8|286.9|289.78|286.88|9
1646933290000|2022-03-10 17:28:10|289.79|286.89|289.74|286.84|289.8|286.9|289.74|286.84|11
1646933300000|2022-03-10 17:28:20|289.75|286.85|289.66|286.76|289.75|286.85|289.66|286.76|13
1646933310000|2022-03-10 17:28:30|289.69|286.79|289.71|286.81|289.71|286.81|289.68|286.78|7
1646933320000|2022-03-10 17:28:40|289.7|286.8|289.67|286.77|289.72|286.82|289.67|286.77|17
1646933330000|2022-03-10 17:28:50|289.68|286.78|289.81|286.91|289.84|286.94|289.67|286.77|15
1646933340000|2022-03-10 17:29:00|289.82|286.92|289.98|287.08|289.99|287.09|289.82|286.92|20
1646933350000|2022-03-10 17:29:10|289.99|287.09|290.02|287.12|290.14|287.24|289.98|287.08|27
1646933360000|2022-03-10 17:29:20|290.03|287.13|290.26|287.36|290.27|287.37|290.02|287.12|21
1646933370000|2022-03-10 17:29:30|290.27|287.37|290.33|287.43|290.4|287.5|290.27|287.37|27
1646933380000|2022-03-10 17:29:40|290.32|287.42|290.39|287.49|290.4|287.5|290.32|287.42|25
1646933390000|2022-03-10 17:29:50|290.4|287.5|290.28|287.38|290.4|287.5|290.27|287.37|24
1646933400000|2022-03-10 17:30:00|290.27|287.37|290.05|287.15|290.29|287.39|290.05|287.15|26
1646933410000|2022-03-10 17:30:10|290.04|287.14|290.22|287.32|290.26|287.36|290.04|287.14|22
1646933420000|2022-03-10 17:30:20|290.26|287.36|290.27|287.37|290.29|287.39|290.25|287.35|23
1646933430000|2022-03-10 17:30:30|290.28|287.38|290.27|287.37|290.29|287.39|290.23|287.33|21
1646933440000|2022-03-10 17:30:40|290.26|287.36|290.16|287.26|290.26|287.36|290.14|287.24|22
1646933450000|2022-03-10 17:30:50|290.15|287.25|290.24|287.34|290.27|287.37|290.15|287.25|13
1646933460000|2022-03-10 17:31:00|290.27|287.37|290.37|287.47|290.37|287.47|290.23|287.33|22
1646933470000|2022-03-10 17:31:10|290.4|287.5|290.42|287.52|290.44|287.54|290.4|287.5|9
1646933480000|2022-03-10 17:31:20|290.41|287.51|290.29|287.39|290.42|287.52|290.29|287.39|17
1646933490000|2022-03-10 17:31:30|290.31|287.41|290.32|287.42|290.32|287.42|290.3|287.4|7
1646933500000|2022-03-10 17:31:40|290.3|287.4|290.17|287.27|290.3|287.4|290.12|287.22|17
1646933510000|2022-03-10 17:31:50|290.19|287.29|290.25|287.35|290.28|287.38|290.17|287.27|23
1646933520000|2022-03-10 17:32:00|290.27|287.37|290.23|287.33|290.3|287.4|290.23|287.33|13
1646933530000|2022-03-10 17:32:10|290.22|287.32|290.23|287.33|290.26|287.36|290.22|287.32|8
1646933540000|2022-03-10 17:32:20|290.24|287.34|290.23|287.33|290.24|287.34|290.23|287.33|10
1646933550000|2022-03-10 17:32:30|290.24|287.34|290.18|287.28|290.25|287.35|290.18|287.28|19
1646933560000|2022-03-10 17:32:40|290.17|287.27|290.28|287.38|290.3|287.4|290.17|287.27|13
1646933570000|2022-03-10 17:32:50|290.27|287.37|290.24|287.34|290.3|287.4|290.23|287.33|19
1646933580000|2022-03-10 17:33:00|290.25|287.35|290.22|287.32|290.26|287.36|290.17|287.27|20
1646933590000|2022-03-10 17:33:10|290.25|287.35|290.28|287.38|290.33|287.43|290.25|287.35|20
1646933600000|2022-03-10 17:33:20|290.3|287.4|290.22|287.32|290.3|287.4|290.22|287.32|17
1646933610000|2022-03-10 17:33:30|290.21|287.31|290.17|287.27|290.21|287.31|290.15|287.25|10
1646933620000|2022-03-10 17:33:40|290.16|287.26|290.16|287.26|290.17|287.27|290.16|287.26|5
1646933630000|2022-03-10 17:33:50|290.14|287.24|290.05|287.15|290.16|287.26|290.04|287.14|13
1646933640000|2022-03-10 17:34:00|290.04|287.14|290.08|287.18|290.08|287.18|290.04|287.14|6
1646933650000|2022-03-10 17:34:10|290.09|287.19|290.09|287.19|290.1|287.2|290.09|287.19|5
1646933660000|2022-03-10 17:34:20|290.08|287.18|290.07|287.17|290.08|287.18|290.06|287.16|10
1646933670000|2022-03-10 17:34:30|290.06|287.16|290.06|287.16|290.07|287.17|290.06|287.16|5
1646933680000|2022-03-10 17:34:40|290.07|287.17|290.06|287.16|290.07|287.17|290.06|287.16|2
1646933690000|2022-03-10 17:34:50|290.07|287.17|290.04|287.14|290.1|287.2|290.04|287.14|10
1646933700000|2022-03-10 17:35:00|290.03|287.13|290.03|287.13|290.06|287.16|290.01|287.11|14
1646933710000|2022-03-10 17:35:10|290.02|287.12|290.03|287.13|290.03|287.13|290.01|287.11|10
1646933720000|2022-03-10 17:35:20|290.06|287.16|290.07|287.17|290.07|287.17|290.06|287.16|2
1646933730000|2022-03-10 17:35:30|290.06|287.16|289.97|287.07|290.06|287.16|289.95|287.05|7
1646933740000|2022-03-10 17:35:40|289.98|287.08|289.8|286.9|289.99|287.09|289.8|286.9|18
1646933750000|2022-03-10 17:35:50|289.81|286.91|289.83|286.93|289.85|286.95|289.8|286.9|10
1646933760000|2022-03-10 17:36:00|289.84|286.94|289.73|286.83|289.84|286.94|289.72|286.82|19
1646933770000|2022-03-10 17:36:10|289.7|286.8|289.73|286.83|289.75|286.85|289.68|286.78|23
1646933780000|2022-03-10 17:36:20|289.74|286.84|289.51|286.61|289.74|286.84|289.5|286.6|24
1646933790000|2022-03-10 17:36:30|289.54|286.64|289.7|286.8|289.7|286.8|289.52|286.62|26
1646933800000|2022-03-10 17:36:40|289.74|286.84|289.78|286.88|289.86|286.96|289.74|286.84|30
1646933810000|2022-03-10 17:36:50|289.77|286.87|289.71|286.81|289.77|286.87|289.7|286.8|23
1646933820000|2022-03-10 17:37:00|289.72|286.82|289.23|286.33|289.72|286.82|289.23|286.33|26
1646933830000|2022-03-10 17:37:10|289.21|286.31|288.95|286.05|289.21|286.31|288.8|285.9|28
1646933840000|2022-03-10 17:37:20|288.96|286.06|288.92|286.02|289.02|286.12|288.86|285.96|20
1646933850000|2022-03-10 17:37:30|288.93|286.03|289.04|286.14|289.09|286.19|288.88|285.98|30
1646933860000|2022-03-10 17:37:40|289.07|286.17|289.31|286.41|289.31|286.41|289.06|286.16|31
1646933870000|2022-03-10 17:37:50|289.32|286.42|289.32|286.42|289.33|286.43|289.26|286.36|12
1646933880000|2022-03-10 17:38:00|289.29|286.39|289.29|286.39|289.32|286.42|289.27|286.37|22
1646933890000|2022-03-10 17:38:10|289.28|286.38|289.13|286.23|289.3|286.4|289.13|286.23|20
1646933900000|2022-03-10 17:38:20|289.15|286.25|289.11|286.21|289.21|286.31|289.1|286.2|15
1646933910000|2022-03-10 17:38:30|289.12|286.22|289.25|286.35|289.25|286.35|289.1|286.2|26
1646933920000|2022-03-10 17:38:40|289.24|286.34|289.23|286.33|289.24|286.34|289.16|286.26|14
1646933930000|2022-03-10 17:38:50|289.25|286.35|289.36|286.46|289.38|286.48|289.25|286.35|19
1646933940000|2022-03-10 17:39:00|289.34|286.44|289.3|286.4|289.37|286.47|289.29|286.39|21
1646933950000|2022-03-10 17:39:10|289.32|286.42|289.11|286.21|289.32|286.42|289.11|286.21|25
1646933960000|2022-03-10 17:39:20|289.1|286.2|289.14|286.24|289.17|286.27|289.09|286.19|17
1646933970000|2022-03-10 17:39:30|289.13|286.23|289.13|286.23|289.16|286.26|289.1|286.2|12
1646933980000|2022-03-10 17:39:40|289.17|286.27|289.14|286.24|289.17|286.27|289.1|286.2|6
1646933990000|2022-03-10 17:39:50|289.16|286.26|289.14|286.24|289.17|286.27|289.13|286.23|11
1646934000000|2022-03-10 17:40:00|289.15|286.25|289.15|286.25|289.15|286.25|289.13|286.23|6
1646934010000|2022-03-10 17:40:10|289.16|286.26|289.22|286.32|289.23|286.33|289.15|286.25|16
1646934020000|2022-03-10 17:40:20|289.16|286.26|289.01|286.11|289.17|286.27|289|286.1|21
1646934030000|2022-03-10 17:40:30|288.99|286.09|288.91|286.01|288.99|286.09|288.87|285.97|19
1646934040000|2022-03-10 17:40:40|288.92|286.02|289.05|286.15|289.05|286.15|288.92|286.02|15
1646934050000|2022-03-10 17:40:50|289.03|286.13|289.21|286.31|289.21|286.31|289.03|286.13|15
1646934060000|2022-03-10 17:41:00|289.22|286.32|289.25|286.35|289.26|286.36|289.16|286.26|13
1646934070000|2022-03-10 17:41:10|289.26|286.36|289.46|286.56|289.5|286.6|289.24|286.34|24
1646934080000|2022-03-10 17:41:20|289.48|286.58|289.46|286.56|289.53|286.63|289.45|286.55|12
1646934090000|2022-03-10 17:41:30|289.51|286.61|289.51|286.61|289.55|286.65|289.48|286.58|7
1646934100000|2022-03-10 17:41:40|289.58|286.68|289.62|286.72|289.67|286.77|289.58|286.68|17
1646934110000|2022-03-10 17:41:50|289.63|286.73|289.65|286.75|289.67|286.77|289.63|286.73|10
1646934120000|2022-03-10 17:42:00|289.66|286.76|289.67|286.77|289.67|286.77|289.66|286.76|2
1646934130000|2022-03-10 17:42:10|289.66|286.76|289.68|286.78|289.68|286.78|289.64|286.74|6
1646934140000|2022-03-10 17:42:20|289.69|286.79|289.7|286.8|289.7|286.8|289.69|286.79|4
1646934150000|2022-03-10 17:42:30|289.69|286.79|289.85|286.95|289.86|286.96|289.69|286.79|18
1646934160000|2022-03-10 17:42:40|289.84|286.94|289.88|286.98|289.89|286.99|289.8|286.9|23
1646934170000|2022-03-10 17:42:50|289.87|286.97|289.89|286.99|289.89|286.99|289.87|286.97|5
1646934180000|2022-03-10 17:43:00|289.88|286.98|289.88|286.98|289.89|286.99|289.87|286.97|7
1646934190000|2022-03-10 17:43:10|289.87|286.97|289.82|286.92|289.87|286.97|289.81|286.91|10
1646934200000|2022-03-10 17:43:20|289.83|286.93|289.86|286.96|289.86|286.96|289.83|286.93|4
1646934210000|2022-03-10 17:43:30|289.87|286.97|289.92|287.02|289.92|287.02|289.86|286.96|10
1646934220000|2022-03-10 17:43:40|289.9|287|290|287.1|290|287.1|289.9|287|12
1646934230000|2022-03-10 17:43:50|289.98|287.08|289.97|287.07|289.99|287.09|289.94|287.04|10
1646934240000|2022-03-10 17:44:00|289.95|287.05|289.98|287.08|289.98|287.08|289.95|287.05|4
1646934250000|2022-03-10 17:44:10|289.97|287.07|289.94|287.04|289.98|287.08|289.94|287.04|8
1646934260000|2022-03-10 17:44:20|289.93|287.03|289.89|286.99|289.93|287.03|289.88|286.98|6
1646934270000|2022-03-10 17:44:30|289.88|286.98|289.93|287.03|289.94|287.04|289.88|286.98|12
1646934280000|2022-03-10 17:44:40|289.94|287.04|289.95|287.05|289.96|287.06|289.94|287.04|6
1646934290000|2022-03-10 17:44:50|289.96|287.06|289.94|287.04|289.96|287.06|289.94|287.04|5
1646934300000|2022-03-10 17:45:00|289.96|287.06|289.92|287.02|289.96|287.06|289.91|287.01|11
1646934310000|2022-03-10 17:45:10|289.93|287.03|289.85|286.95|289.94|287.04|289.85|286.95|6
1646934320000|2022-03-10 17:45:20|289.86|286.96|289.85|286.95|289.86|286.96|289.85|286.95|2
1646934330000|2022-03-10 17:45:30|289.84|286.94|289.67|286.77|289.85|286.95|289.67|286.77|19
1646934340000|2022-03-10 17:45:40|289.64|286.74|289.64|286.74|289.65|286.75|289.63|286.73|11
1646934350000|2022-03-10 17:45:50|289.63|286.73|289.66|286.76|289.66|286.76|289.63|286.73|8
1646934360000|2022-03-10 17:46:00|289.65|286.75|289.53|286.63|289.66|286.76|289.53|286.63|13
1646934370000|2022-03-10 17:46:10|289.54|286.64|289.52|286.62|289.55|286.65|289.51|286.61|9
1646934380000|2022-03-10 17:46:20|289.51|286.61|289.61|286.71|289.62|286.72|289.51|286.61|18
1646934390000|2022-03-10 17:46:30|289.62|286.72|289.64|286.74|289.64|286.74|289.61|286.71|9
1646934400000|2022-03-10 17:46:40|289.65|286.75|289.7|286.8|289.77|286.87|289.64|286.74|12
1646934410000|2022-03-10 17:46:50|289.68|286.78|289.67|286.77|289.73|286.83|289.66|286.76|25
1646934420000|2022-03-10 17:47:00|289.68|286.78|289.66|286.76|289.68|286.78|289.63|286.73|23
1646934430000|2022-03-10 17:47:10|289.64|286.74|289.69|286.79|289.69|286.79|289.64|286.74|6
1646934440000|2022-03-10 17:47:20|289.68|286.78|289.68|286.78|289.68|286.78|289.68|286.78|1
1646934450000|2022-03-10 17:47:30|289.69|286.79|289.8|286.9|289.8|286.9|289.69|286.79|9
1646934460000|2022-03-10 17:47:40|289.81|286.91|289.98|287.08|290.01|287.11|289.8|286.9|22
1646934470000|2022-03-10 17:47:50|289.99|287.09|289.91|287.01|289.99|287.09|289.91|287.01|19
1646934480000|2022-03-10 17:48:00|289.92|287.02|289.94|287.04|289.99|287.09|289.9|287|16
1646934490000|2022-03-10 17:48:10|290.01|287.11|289.87|286.97|290.01|287.11|289.86|286.96|20
1646934500000|2022-03-10 17:48:20|289.88|286.98|289.82|286.92|289.93|287.03|289.82|286.92|19
1646934510000|2022-03-10 17:48:30|289.81|286.91|289.7|286.8|289.81|286.91|289.69|286.79|17
1646934520000|2022-03-10 17:48:40|289.69|286.79|289.66|286.76|289.69|286.79|289.66|286.76|4
1646934530000|2022-03-10 17:48:50|289.67|286.77|289.64|286.74|289.67|286.77|289.63|286.73|11
1646934540000|2022-03-10 17:49:00|289.65|286.75|289.69|286.79|289.69|286.79|289.59|286.69|10
1646934550000|2022-03-10 17:49:10|289.7|286.8|289.67|286.77|289.7|286.8|289.61|286.71|14
1646934560000|2022-03-10 17:49:20|289.66|286.76|289.67|286.77|289.67|286.77|289.66|286.76|2
1646934570000|2022-03-10 17:49:30|289.66|286.76|289.59|286.69|289.67|286.77|289.57|286.67|12
1646934580000|2022-03-10 17:49:40|289.63|286.73|289.69|286.79|289.73|286.83|289.63|286.73|16
1646934590000|2022-03-10 17:49:50|289.7|286.8|289.72|286.82|289.74|286.84|289.7|286.8|9
1646934600000|2022-03-10 17:50:00|289.71|286.81|289.72|286.82|289.76|286.86|289.7|286.8|14
1646934610000|2022-03-10 17:50:10|289.76|286.86|289.86|286.96|289.9|287|289.72|286.82|23
1646934620000|2022-03-10 17:50:20|289.87|286.97|289.87|286.97|289.87|286.97|289.87|286.97|1
1646934640000|2022-03-10 17:50:40|289.88|286.98|289.92|287.02|289.96|287.06|289.88|286.98|9
1646934650000|2022-03-10 17:50:50|289.91|287.01|289.89|286.99|289.91|287.01|289.87|286.97|12
1646934660000|2022-03-10 17:51:00|289.88|286.98|289.93|287.03|289.93|287.03|289.88|286.98|5
1646934670000|2022-03-10 17:51:10|289.87|286.97|289.89|286.99|289.91|287.01|289.87|286.97|4
1646934680000|2022-03-10 17:51:20|289.9|287|289.65|286.75|289.9|287|289.65|286.75|17
1646934690000|2022-03-10 17:51:30|289.64|286.74|289.7|286.8|289.72|286.82|289.59|286.69|11
1646934700000|2022-03-10 17:51:40|289.71|286.81|289.55|286.65|289.71|286.81|289.55|286.65|20
1646934710000|2022-03-10 17:51:50|289.56|286.66|289.61|286.71|289.61|286.71|289.49|286.59|26
1646934720000|2022-03-10 17:52:00|289.66|286.76|289.66|286.76|289.67|286.77|289.65|286.75|11
1646934740000|2022-03-10 17:52:20|289.67|286.77|289.54|286.64|289.67|286.77|289.53|286.63|12
1646934750000|2022-03-10 17:52:30|289.55|286.65|289.53|286.63|289.64|286.74|289.53|286.63|10
1646934760000|2022-03-10 17:52:40|289.51|286.61|289.42|286.52|289.54|286.64|289.41|286.51|28
1646934770000|2022-03-10 17:52:50|289.44|286.54|289.64|286.74|289.66|286.76|289.44|286.54|22
1646934780000|2022-03-10 17:53:00|289.65|286.75|289.49|286.59|289.65|286.75|289.49|286.59|20
1646934790000|2022-03-10 17:53:10|289.48|286.58|289.48|286.58|289.48|286.58|289.48|286.58|1
1646934800000|2022-03-10 17:53:20|289.49|286.59|289.49|286.59|289.49|286.59|289.49|286.59|1
1646934810000|2022-03-10 17:53:30|289.5|286.6|289.49|286.59|289.5|286.6|289.49|286.59|2
1646934820000|2022-03-10 17:53:40|289.48|286.58|289.53|286.63|289.53|286.63|289.48|286.58|4
1646934830000|2022-03-10 17:53:50|289.52|286.62|289.54|286.64|289.57|286.67|289.52|286.62|17
1646934840000|2022-03-10 17:54:00|289.55|286.65|289.55|286.65|289.55|286.65|289.55|286.65|1
1646934850000|2022-03-10 17:54:10|289.54|286.64|289.33|286.43|289.54|286.64|289.33|286.43|17
1646934860000|2022-03-10 17:54:20|289.34|286.44|289.33|286.43|289.34|286.44|289.31|286.41|8
1646934870000|2022-03-10 17:54:30|289.32|286.42|289.19|286.29|289.33|286.43|289.15|286.25|14
1646934880000|2022-03-10 17:54:40|289.17|286.27|288.7|285.8|289.17|286.27|288.66|285.76|27
1646934890000|2022-03-10 17:54:50|288.72|285.82|289.01|286.11|289.03|286.13|288.72|285.82|29
1646934900000|2022-03-10 17:55:00|289.02|286.12|289.15|286.25|289.15|286.25|289.01|286.11|16
1646934910000|2022-03-10 17:55:10|289.16|286.26|289.46|286.56|289.56|286.66|289.16|286.26|27
1646934920000|2022-03-10 17:55:20|289.45|286.55|289.31|286.41|289.5|286.6|289.25|286.35|25
1646934930000|2022-03-10 17:55:30|289.3|286.4|289.35|286.45|289.35|286.45|289.29|286.39|10
1646934940000|2022-03-10 17:55:40|289.36|286.46|289.32|286.42|289.36|286.46|289.3|286.4|10
1646934950000|2022-03-10 17:55:50|289.31|286.41|289.19|286.29|289.31|286.41|289.19|286.29|20
1646934960000|2022-03-10 17:56:00|289.18|286.28|289.14|286.24|289.18|286.28|289.07|286.17|13
1646934970000|2022-03-10 17:56:10|289.11|286.21|289.12|286.22|289.14|286.24|289.11|286.21|8
1646934980000|2022-03-10 17:56:20|289.13|286.23|289.14|286.24|289.15|286.25|289.12|286.22|7
1646934990000|2022-03-10 17:56:30|289.15|286.25|289.14|286.24|289.15|286.25|289.1|286.2|20
1646935000000|2022-03-10 17:56:40|289.15|286.25|289.02|286.12|289.16|286.26|289.02|286.12|20
1646935010000|2022-03-10 17:56:50|289|286.1|288.76|285.86|289.04|286.14|288.76|285.86|22
1646935020000|2022-03-10 17:57:00|288.75|285.85|288.69|285.79|288.76|285.86|288.59|285.69|27
1646935030000|2022-03-10 17:57:10|288.68|285.78|288.58|285.68|288.68|285.78|288.55|285.65|8
1646935040000|2022-03-10 17:57:20|288.59|285.69|288.58|285.68|288.6|285.7|288.56|285.66|6
1646935050000|2022-03-10 17:57:30|288.53|285.63|288.55|285.65|288.56|285.66|288.51|285.61|8
1646935060000|2022-03-10 17:57:40|288.6|285.7|288.82|285.92|288.84|285.94|288.57|285.67|21
1646935070000|2022-03-10 17:57:50|288.83|285.93|288.94|286.04|288.96|286.06|288.83|285.93|23
1646935080000|2022-03-10 17:58:00|288.95|286.05|288.84|285.94|288.95|286.05|288.81|285.91|25
1646935090000|2022-03-10 17:58:10|288.82|285.92|288.89|285.99|288.89|285.99|288.69|285.79|25
1646935100000|2022-03-10 17:58:20|288.93|286.03|288.77|285.87|288.93|286.03|288.74|285.84|28
1646935110000|2022-03-10 17:58:30|288.78|285.88|288.78|285.88|288.8|285.9|288.76|285.86|8
1646935120000|2022-03-10 17:58:40|288.77|285.87|288.78|285.88|288.78|285.88|288.72|285.82|13
1646935130000|2022-03-10 17:58:50|288.79|285.89|288.92|286.02|288.95|286.05|288.79|285.89|14
1646935140000|2022-03-10 17:59:00|288.9|286|288.94|286.04|288.94|286.04|288.9|286|12
1646935150000|2022-03-10 17:59:10|289|286.1|289.14|286.24|289.22|286.32|289|286.1|22
1646935160000|2022-03-10 17:59:20|289.15|286.25|289.16|286.26|289.2|286.3|289.15|286.25|10
1646935170000|2022-03-10 17:59:30|289.15|286.25|289.12|286.22|289.16|286.26|289.11|286.21|14
1646935180000|2022-03-10 17:59:40|289.1|286.2|289.21|286.31|289.23|286.33|289.1|286.2|6
1646935190000|2022-03-10 17:59:50|289.19|286.29|289.21|286.31|289.21|286.31|289.18|286.28|6
1646935200000|2022-03-10 18:00:00|289.2|286.3|289.44|286.54|289.44|286.54|289.2|286.3|14
1646935210000|2022-03-10 18:00:10|289.45|286.55|289.43|286.53|289.45|286.55|289.42|286.52|6
1646935220000|2022-03-10 18:00:20|289.42|286.52|289.2|286.3|289.43|286.53|289.2|286.3|15
1646935230000|2022-03-10 18:00:30|289.19|286.29|289.12|286.22|289.19|286.29|289.09|286.19|14
1646935240000|2022-03-10 18:00:40|289.14|286.24|289.09|286.19|289.15|286.25|289.08|286.18|13
1646935250000|2022-03-10 18:00:50|289.08|286.18|289.1|286.2|289.1|286.2|289.08|286.18|3
1646935260000|2022-03-10 18:01:00|289.09|286.19|289.01|286.11|289.15|286.25|289.01|286.11|13
1646935270000|2022-03-10 18:01:10|288.99|286.09|289.05|286.15|289.05|286.15|288.98|286.08|11
1646935280000|2022-03-10 18:01:20|289.04|286.14|289.05|286.15|289.05|286.15|289.03|286.13|11
1646935290000|2022-03-10 18:01:30|289.04|286.14|289.05|286.15|289.05|286.15|289.04|286.14|2
1646935300000|2022-03-10 18:01:40|289.04|286.14|289.07|286.17|289.09|286.19|289.04|286.14|12
1646935310000|2022-03-10 18:01:50|289.08|286.18|289.1|286.2|289.14|286.24|289.08|286.18|15
1646935320000|2022-03-10 18:02:00|289.08|286.18|289.4|286.5|289.4|286.5|289.08|286.18|19
1646935330000|2022-03-10 18:02:10|289.41|286.51|289.51|286.61|289.57|286.67|289.4|286.5|23
1646935340000|2022-03-10 18:02:20|289.52|286.62|289.63|286.73|289.71|286.81|289.5|286.6|20
1646935350000|2022-03-10 18:02:30|289.64|286.74|289.44|286.54|289.64|286.74|289.4|286.5|18
1646935360000|2022-03-10 18:02:40|289.42|286.52|289.49|286.59|289.52|286.62|289.42|286.52|20
1646935370000|2022-03-10 18:02:50|289.5|286.6|289.46|286.56|289.5|286.6|289.46|286.56|9
1646935380000|2022-03-10 18:03:00|289.45|286.55|289.42|286.52|289.45|286.55|289.42|286.52|7
1646935390000|2022-03-10 18:03:10|289.43|286.53|289.42|286.52|289.43|286.53|289.33|286.43|17
1646935400000|2022-03-10 18:03:20|289.43|286.53|289.27|286.37|289.43|286.53|289.25|286.35|18
1646935410000|2022-03-10 18:03:30|289.25|286.35|289.26|286.36|289.29|286.39|289.24|286.34|18
1646935420000|2022-03-10 18:03:40|289.28|286.38|289.1|286.2|289.28|286.38|289.06|286.16|16
1646935430000|2022-03-10 18:03:50|289.07|286.17|289.13|286.23|289.2|286.3|289.07|286.17|28
1646935440000|2022-03-10 18:04:00|289.12|286.22|288.96|286.06|289.12|286.22|288.96|286.06|23
1646935450000|2022-03-10 18:04:10|288.98|286.08|288.79|285.89|288.99|286.09|288.79|285.89|22
1646935460000|2022-03-10 18:04:20|288.8|285.9|288.83|285.93|288.88|285.98|288.78|285.88|26
1646935470000|2022-03-10 18:04:30|288.89|285.99|288.94|286.04|288.97|286.07|288.84|285.94|19
1646935480000|2022-03-10 18:04:40|288.93|286.03|288.77|285.87|288.93|286.03|288.73|285.83|18
1646935490000|2022-03-10 18:04:50|288.76|285.86|288.8|285.9|288.8|285.9|288.72|285.82|12
1646935500000|2022-03-10 18:05:00|288.81|285.91|288.9|286|288.9|286|288.81|285.91|13
1646935510000|2022-03-10 18:05:10|288.89|285.99|289.02|286.12|289.03|286.13|288.89|285.99|12
1646935520000|2022-03-10 18:05:20|289.03|286.13|288.99|286.09|289.06|286.16|288.99|286.09|11
1646935530000|2022-03-10 18:05:30|289|286.1|289.04|286.14|289.06|286.16|288.98|286.08|17
1646935540000|2022-03-10 18:05:40|289.05|286.15|289.06|286.16|289.06|286.16|289.05|286.15|2
1646935550000|2022-03-10 18:05:50|289.05|286.15|289.05|286.15|289.06|286.16|289.02|286.12|10
1646935560000|2022-03-10 18:06:00|289.06|286.16|289.31|286.41|289.31|286.41|289.06|286.16|28
1646935570000|2022-03-10 18:06:10|289.27|286.37|289.31|286.41|289.32|286.42|289.27|286.37|9
1646935580000|2022-03-10 18:06:20|289.3|286.4|289.37|286.47|289.41|286.51|289.3|286.4|16
1646935590000|2022-03-10 18:06:30|289.35|286.45|289.29|286.39|289.35|286.45|289.25|286.35|14
1646935620000|2022-03-10 18:07:00|289.3|286.4|289.33|286.43|289.35|286.45|289.3|286.4|8
1646935630000|2022-03-10 18:07:10|289.32|286.42|289.3|286.4|289.34|286.44|289.29|286.39|10
1646935640000|2022-03-10 18:07:20|289.29|286.39|289.32|286.42|289.32|286.42|289.29|286.39|10
1646935650000|2022-03-10 18:07:30|289.31|286.41|289.39|286.49|289.4|286.5|289.3|286.4|11
1646935660000|2022-03-10 18:07:40|289.38|286.48|289.38|286.48|289.38|286.48|289.36|286.46|6
1646935670000|2022-03-10 18:07:50|289.39|286.49|289.29|286.39|289.39|286.49|289.26|286.36|11
1646935680000|2022-03-10 18:08:00|289.3|286.4|289.45|286.55|289.48|286.58|289.3|286.4|26
1646935690000|2022-03-10 18:08:10|289.47|286.57|289.37|286.47|289.47|286.57|289.34|286.44|26
1646935700000|2022-03-10 18:08:20|289.36|286.46|289.45|286.55|289.48|286.58|289.35|286.45|18
1646935710000|2022-03-10 18:08:30|289.47|286.57|289.44|286.54|289.53|286.63|289.41|286.51|21
1646935720000|2022-03-10 18:08:40|289.45|286.55|289.45|286.55|289.46|286.56|289.44|286.54|4
1646935730000|2022-03-10 18:08:50|289.46|286.56|289.45|286.55|289.46|286.56|289.43|286.53|6
1646935740000|2022-03-10 18:09:00|289.44|286.54|289.44|286.54|289.44|286.54|289.44|286.54|1
1646935750000|2022-03-10 18:09:10|289.46|286.56|289.53|286.63|289.63|286.73|289.46|286.56|22
1646935760000|2022-03-10 18:09:20|289.52|286.62|289.46|286.56|289.53|286.63|289.45|286.55|12
1646935770000|2022-03-10 18:09:30|289.48|286.58|289.5|286.6|289.5|286.6|289.48|286.58|2
1646935780000|2022-03-10 18:09:40|289.46|286.56|289.33|286.43|289.49|286.59|289.31|286.41|20
1646935790000|2022-03-10 18:09:50|289.32|286.42|289.34|286.44|289.39|286.49|289.31|286.41|16
1646935800000|2022-03-10 18:10:00|289.33|286.43|289.39|286.49|289.41|286.51|289.33|286.43|24
1646935810000|2022-03-10 18:10:10|289.4|286.5|289.43|286.53|289.43|286.53|289.37|286.47|20
1646935820000|2022-03-10 18:10:20|289.42|286.52|289.54|286.64|289.54|286.64|289.4|286.5|15
1646935830000|2022-03-10 18:10:30|289.55|286.65|289.38|286.48|289.55|286.65|289.3|286.4|28
1646935840000|2022-03-10 18:10:40|289.37|286.47|289.47|286.57|289.48|286.58|289.37|286.47|11
1646935850000|2022-03-10 18:10:50|289.49|286.59|289.46|286.56|289.49|286.59|289.46|286.56|8
1646935860000|2022-03-10 18:11:00|289.44|286.54|289.4|286.5|289.46|286.56|289.39|286.49|7
1646935870000|2022-03-10 18:11:10|289.43|286.53|289.4|286.5|289.46|286.56|289.38|286.48|25
1646935880000|2022-03-10 18:11:20|289.41|286.51|289.41|286.51|289.43|286.53|289.39|286.49|15
1646935890000|2022-03-10 18:11:30|289.42|286.52|289.4|286.5|289.43|286.53|289.4|286.5|5
1646935900000|2022-03-10 18:11:40|289.43|286.53|289.45|286.55|289.47|286.57|289.41|286.51|12
1646935910000|2022-03-10 18:11:50|289.46|286.56|289.79|286.89|289.79|286.89|289.46|286.56|26
1646935920000|2022-03-10 18:12:00|289.78|286.88|290.12|287.22|290.12|287.22|289.78|286.88|22
1646935930000|2022-03-10 18:12:10|290.07|287.17|289.88|286.98|290.07|287.17|289.84|286.94|21
1646935940000|2022-03-10 18:12:20|289.87|286.97|289.88|286.98|289.88|286.98|289.87|286.97|4
1646935950000|2022-03-10 18:12:30|289.93|287.03|289.88|286.98|289.93|287.03|289.86|286.96|16
1646935960000|2022-03-10 18:12:40|289.9|287|289.81|286.91|289.9|287|289.8|286.9|12
1646935970000|2022-03-10 18:12:50|289.8|286.9|289.76|286.86|289.81|286.91|289.72|286.82|10
1646935980000|2022-03-10 18:13:00|289.77|286.87|289.82|286.92|289.82|286.92|289.77|286.87|6
1646935990000|2022-03-10 18:13:10|289.81|286.91|289.76|286.86|289.88|286.98|289.76|286.86|24
1646936000000|2022-03-10 18:13:20|289.73|286.83|289.73|286.83|289.75|286.85|289.7|286.8|24
1646936010000|2022-03-10 18:13:30|289.75|286.85|289.59|286.69|289.76|286.86|289.57|286.67|26
1646936020000|2022-03-10 18:13:40|289.58|286.68|289.58|286.68|289.58|286.68|289.57|286.67|5
1646936030000|2022-03-10 18:13:50|289.57|286.67|289.52|286.62|289.57|286.67|289.51|286.61|6
1646936040000|2022-03-10 18:14:00|289.47|286.57|289.36|286.46|289.47|286.57|289.35|286.45|12
1646936050000|2022-03-10 18:14:10|289.33|286.43|289.36|286.46|289.38|286.48|289.27|286.37|20
1646936060000|2022-03-10 18:14:20|289.35|286.45|289.41|286.51|289.41|286.51|289.35|286.45|8
1646936070000|2022-03-10 18:14:30|289.4|286.5|289.35|286.45|289.4|286.5|289.35|286.45|5
1646936080000|2022-03-10 18:14:40|289.34|286.44|289.3|286.4|289.34|286.44|289.29|286.39|7
1646936090000|2022-03-10 18:14:50|289.29|286.39|289.39|286.49|289.48|286.58|289.27|286.37|23
1646936100000|2022-03-10 18:15:00|289.38|286.48|289.37|286.47|289.39|286.49|289.31|286.41|21
1646936110000|2022-03-10 18:15:10|289.34|286.44|289.42|286.52|289.45|286.55|289.34|286.44|19
1646936120000|2022-03-10 18:15:20|289.43|286.53|289.25|286.35|289.43|286.53|289.22|286.32|22
1646936130000|2022-03-10 18:15:30|289.24|286.34|289.16|286.26|289.24|286.34|289.12|286.22|13
1646936140000|2022-03-10 18:15:40|289.15|286.25|289.16|286.26|289.17|286.27|289.15|286.25|6
1646936150000|2022-03-10 18:15:50|289.17|286.27|289.13|286.23|289.17|286.27|289.11|286.21|6
1646936170000|2022-03-10 18:16:10|289.14|286.24|289.21|286.31|289.22|286.32|289.14|286.24|14
1646936180000|2022-03-10 18:16:20|289.2|286.3|289.17|286.27|289.22|286.32|289.16|286.26|9
1646936190000|2022-03-10 18:16:30|289.2|286.3|289.19|286.29|289.22|286.32|289.15|286.25|17
1646936200000|2022-03-10 18:16:40|289.18|286.28|289.12|286.22|289.18|286.28|289.1|286.2|14
1646936210000|2022-03-10 18:16:50|289.13|286.23|289.13|286.23|289.15|286.25|289.11|286.21|16
1646936220000|2022-03-10 18:17:00|289.14|286.24|289.07|286.17|289.14|286.24|289.01|286.11|21
1646936230000|2022-03-10 18:17:10|289.08|286.18|288.89|285.99|289.09|286.19|288.89|285.99|19
1646936240000|2022-03-10 18:17:20|288.9|286|288.8|285.9|288.9|286|288.8|285.9|23
1646936250000|2022-03-10 18:17:30|288.81|285.91|288.81|285.91|288.85|285.95|288.8|285.9|9
1646936260000|2022-03-10 18:17:40|288.83|285.93|288.83|285.93|288.83|285.93|288.82|285.92|3
1646936270000|2022-03-10 18:17:50|288.84|285.94|288.84|285.94|288.84|285.94|288.84|285.94|1
1646936280000|2022-03-10 18:18:00|288.82|285.92|288.82|285.92|288.88|285.98|288.76|285.86|21
1646936290000|2022-03-10 18:18:10|288.83|285.93|288.91|286.01|288.96|286.06|288.83|285.93|25
1646936300000|2022-03-10 18:18:20|288.89|285.99|288.97|286.07|288.97|286.07|288.86|285.96|23
1646936310000|2022-03-10 18:18:30|288.93|286.03|289.05|286.15|289.05|286.15|288.93|286.03|13
1646936320000|2022-03-10 18:18:40|289.07|286.17|289.21|286.31|289.24|286.34|289.07|286.17|16
1646936330000|2022-03-10 18:18:50|289.22|286.32|289.15|286.25|289.24|286.34|289.15|286.25|14
1646936340000|2022-03-10 18:19:00|289.14|286.24|289.5|286.6|289.51|286.61|289.11|286.21|26
1646936350000|2022-03-10 18:19:10|289.51|286.61|289.5|286.6|289.54|286.64|289.47|286.57|13
1646936360000|2022-03-10 18:19:20|289.61|286.71|289.83|286.93|289.83|286.93|289.51|286.61|28
1646936370000|2022-03-10 18:19:30|289.8|286.9|289.73|286.83|289.81|286.91|289.7|286.8|24
1646936380000|2022-03-10 18:19:40|289.74|286.84|289.75|286.85|289.76|286.86|289.73|286.83|16
1646936390000|2022-03-10 18:19:50|289.76|286.86|289.69|286.79|289.79|286.89|289.69|286.79|18
1646936400000|2022-03-10 18:20:00|289.72|286.82|289.73|286.83|289.73|286.83|289.69|286.79|5
1646936410000|2022-03-10 18:20:10|289.74|286.84|289.84|286.94|289.84|286.94|289.73|286.83|10
1646936420000|2022-03-10 18:20:20|289.82|286.92|289.75|286.85|289.82|286.92|289.72|286.82|16
1646936430000|2022-03-10 18:20:30|289.78|286.88|289.72|286.82|289.79|286.89|289.72|286.82|14
1646936440000|2022-03-10 18:20:40|289.71|286.81|289.72|286.82|289.73|286.83|289.71|286.81|8
1646936450000|2022-03-10 18:20:50|289.73|286.83|289.72|286.82|289.74|286.84|289.72|286.82|8
1646936460000|2022-03-10 18:21:00|289.75|286.85|289.67|286.77|289.76|286.86|289.67|286.77|9
1646936470000|2022-03-10 18:21:10|289.68|286.78|289.5|286.6|289.68|286.78|289.5|286.6|15
1646936480000|2022-03-10 18:21:20|289.51|286.61|289.43|286.53|289.51|286.61|289.38|286.48|15
1646936490000|2022-03-10 18:21:30|289.45|286.55|289.46|286.56|289.49|286.59|289.35|286.45|20
1646936500000|2022-03-10 18:21:40|289.48|286.58|289.42|286.52|289.48|286.58|289.42|286.52|16
1646936510000|2022-03-10 18:21:50|289.43|286.53|289.5|286.6|289.51|286.61|289.43|286.53|11
1646936520000|2022-03-10 18:22:00|289.49|286.59|289.43|286.53|289.49|286.59|289.43|286.53|8
1646936530000|2022-03-10 18:22:10|289.44|286.54|289.54|286.64|289.54|286.64|289.4|286.5|16
1646936540000|2022-03-10 18:22:20|289.55|286.65|289.45|286.55|289.55|286.65|289.45|286.55|8
1646936550000|2022-03-10 18:22:30|289.46|286.56|289.46|286.56|289.55|286.65|289.46|286.56|13
1646936560000|2022-03-10 18:22:40|289.47|286.57|289.47|286.57|289.47|286.57|289.45|286.55|9
1646936570000|2022-03-10 18:22:50|289.51|286.61|289.53|286.63|289.54|286.64|289.49|286.59|15
1646936580000|2022-03-10 18:23:00|289.52|286.62|289.36|286.46|289.53|286.63|289.36|286.46|12
1646936590000|2022-03-10 18:23:10|289.35|286.45|289.37|286.47|289.38|286.48|289.35|286.45|8
1646936600000|2022-03-10 18:23:20|289.38|286.48|289.46|286.56|289.46|286.56|289.38|286.48|8
1646936610000|2022-03-10 18:23:30|289.45|286.55|289.48|286.58|289.48|286.58|289.45|286.55|2
1646936620000|2022-03-10 18:23:40|289.45|286.55|289.45|286.55|289.45|286.55|289.45|286.55|1
1646936630000|2022-03-10 18:23:50|289.47|286.57|289.45|286.55|289.48|286.58|289.45|286.55|6
1646936640000|2022-03-10 18:24:00|289.44|286.54|289.47|286.57|289.49|286.59|289.44|286.54|10
1646936650000|2022-03-10 18:24:10|289.48|286.58|289.51|286.61|289.51|286.61|289.48|286.58|10
1646936660000|2022-03-10 18:24:20|289.52|286.62|289.58|286.68|289.61|286.71|289.52|286.62|13
1646936670000|2022-03-10 18:24:30|289.57|286.67|289.46|286.56|289.58|286.68|289.42|286.52|14
1646936680000|2022-03-10 18:24:40|289.45|286.55|289.5|286.6|289.5|286.6|289.45|286.55|12
1646936690000|2022-03-10 18:24:50|289.47|286.57|289.41|286.51|289.48|286.58|289.4|286.5|8
1646936700000|2022-03-10 18:25:00|289.4|286.5|289.4|286.5|289.41|286.51|289.4|286.5|3
1646936710000|2022-03-10 18:25:10|289.41|286.51|289.41|286.51|289.47|286.57|289.41|286.51|9
1646936720000|2022-03-10 18:25:20|289.4|286.5|289.38|286.48|289.4|286.5|289.38|286.48|5
1646936730000|2022-03-10 18:25:30|289.37|286.47|289.07|286.17|289.37|286.47|289.07|286.17|20
1646936740000|2022-03-10 18:25:40|289.06|286.16|288.96|286.06|289.06|286.16|288.93|286.03|12
1646936750000|2022-03-10 18:25:50|288.94|286.04|288.94|286.04|288.94|286.04|288.94|286.04|1
1646936760000|2022-03-10 18:26:00|288.9|286|288.9|286|288.9|286|288.87|285.97|5
1646936770000|2022-03-10 18:26:10|288.87|285.97|288.91|286.01|288.91|286.01|288.87|285.97|7
1646936780000|2022-03-10 18:26:20|288.9|286|288.94|286.04|288.96|286.06|288.9|286|12
1646936790000|2022-03-10 18:26:30|288.95|286.05|288.96|286.06|288.98|286.08|288.92|286.02|10
1646936800000|2022-03-10 18:26:40|288.98|286.08|288.85|285.95|288.98|286.08|288.81|285.91|26
1646936810000|2022-03-10 18:26:50|288.91|286.01|288.84|285.94|288.91|286.01|288.84|285.94|8
1646936820000|2022-03-10 18:27:00|288.85|285.95|288.83|285.93|288.86|285.96|288.79|285.89|12
1646936830000|2022-03-10 18:27:10|288.84|285.94|289.31|286.41|289.31|286.41|288.84|285.94|34
1646936840000|2022-03-10 18:27:20|289.32|286.42|289.28|286.38|289.37|286.47|289.27|286.37|23
1646936850000|2022-03-10 18:27:30|289.29|286.39|289.24|286.34|289.29|286.39|289.24|286.34|14
1646936860000|2022-03-10 18:27:40|289.22|286.32|289.31|286.41|289.34|286.44|289.22|286.32|16
1646936870000|2022-03-10 18:27:50|289.3|286.4|289.35|286.45|289.36|286.46|289.27|286.37|18
1646936880000|2022-03-10 18:28:00|289.34|286.44|289.39|286.49|289.45|286.55|289.34|286.44|14
1646936890000|2022-03-10 18:28:10|289.38|286.48|289.22|286.32|289.38|286.48|289.21|286.31|16
1646936900000|2022-03-10 18:28:20|289.21|286.31|289.24|286.34|289.25|286.35|289.21|286.31|10
1646936910000|2022-03-10 18:28:30|289.25|286.35|289.24|286.34|289.25|286.35|289.24|286.34|2
1646936920000|2022-03-10 18:28:40|289.25|286.35|289.28|286.38|289.29|286.39|289.25|286.35|8
1646936930000|2022-03-10 18:28:50|289.25|286.35|289.25|286.35|289.27|286.37|289.24|286.34|6
1646936940000|2022-03-10 18:29:00|289.26|286.36|289.24|286.34|289.27|286.37|289.23|286.33|13
1646936950000|2022-03-10 18:29:10|289.27|286.37|289.26|286.36|289.28|286.38|289.24|286.34|12
1646936960000|2022-03-10 18:29:20|289.25|286.35|289.26|286.36|289.27|286.37|289.25|286.35|4
1646936970000|2022-03-10 18:29:30|289.27|286.37|289.24|286.34|289.28|286.38|289.23|286.33|5
1646936980000|2022-03-10 18:29:40|289.25|286.35|289.26|286.36|289.26|286.36|289.25|286.35|2
1646936990000|2022-03-10 18:29:50|289.25|286.35|289.27|286.37|289.27|286.37|289.25|286.35|3
1646937000000|2022-03-10 18:30:00|289.29|286.39|289.28|286.38|289.3|286.4|289.28|286.38|6
1646937010000|2022-03-10 18:30:10|289.27|286.37|289.4|286.5|289.4|286.5|289.25|286.35|12
1646937020000|2022-03-10 18:30:20|289.39|286.49|289.41|286.51|289.43|286.53|289.39|286.49|6
1646937030000|2022-03-10 18:30:30|289.42|286.52|289.5|286.6|289.51|286.61|289.42|286.52|18
1646937040000|2022-03-10 18:30:40|289.52|286.62|289.6|286.7|289.6|286.7|289.52|286.62|7
1646937050000|2022-03-10 18:30:50|289.65|286.75|289.67|286.77|289.68|286.78|289.6|286.7|18
1646937060000|2022-03-10 18:31:00|289.66|286.76|289.65|286.75|289.66|286.76|289.63|286.73|5
1646937070000|2022-03-10 18:31:10|289.64|286.74|289.65|286.75|289.67|286.77|289.64|286.74|12
1646937080000|2022-03-10 18:31:20|289.62|286.72|289.62|286.72|289.64|286.74|289.6|286.7|6
1646937090000|2022-03-10 18:31:30|289.63|286.73|289.64|286.74|289.64|286.74|289.63|286.73|2
1646937110000|2022-03-10 18:31:50|289.63|286.73|289.63|286.73|289.63|286.73|289.63|286.73|1
1646937120000|2022-03-10 18:32:00|289.62|286.72|289.48|286.58|289.62|286.72|289.45|286.55|15
1646937130000|2022-03-10 18:32:10|289.47|286.57|289.5|286.6|289.51|286.61|289.47|286.57|12
1646937140000|2022-03-10 18:32:20|289.51|286.61|289.56|286.66|289.58|286.68|289.51|286.61|9
1646937150000|2022-03-10 18:32:30|289.57|286.67|289.56|286.66|289.58|286.68|289.56|286.66|4
1646937160000|2022-03-10 18:32:40|289.54|286.64|289.56|286.66|289.56|286.66|289.54|286.64|7
1646937170000|2022-03-10 18:32:50|289.59|286.69|289.62|286.72|289.62|286.72|289.59|286.69|4
1646937180000|2022-03-10 18:33:00|289.61|286.71|289.6|286.7|289.61|286.71|289.6|286.7|2
1646937190000|2022-03-10 18:33:10|289.59|286.69|289.55|286.65|289.59|286.69|289.52|286.62|17
1646937200000|2022-03-10 18:33:20|289.53|286.63|289.28|286.38|289.53|286.63|289.28|286.38|20
1646937210000|2022-03-10 18:33:30|289.23|286.33|289.14|286.24|289.23|286.33|289.11|286.21|14
1646937220000|2022-03-10 18:33:40|289.13|286.23|289.25|286.35|289.25|286.35|289.13|286.23|7
1646937230000|2022-03-10 18:33:50|289.26|286.36|289.3|286.4|289.3|286.4|289.26|286.36|4
1646937240000|2022-03-10 18:34:00|289.33|286.43|289.24|286.34|289.41|286.51|289.23|286.33|22
1646937250000|2022-03-10 18:34:10|289.22|286.32|289.18|286.28|289.22|286.32|289.17|286.27|13
1646937260000|2022-03-10 18:34:20|289.19|286.29|289.26|286.36|289.26|286.36|289.18|286.28|14
1646937270000|2022-03-10 18:34:30|289.27|286.37|289.51|286.61|289.51|286.61|289.27|286.37|14
1646937280000|2022-03-10 18:34:40|289.53|286.63|289.54|286.64|289.59|286.69|289.53|286.63|17
1646937290000|2022-03-10 18:34:50|289.53|286.63|289.95|287.05|289.95|287.05|289.49|286.59|26
1646937300000|2022-03-10 18:35:00|289.97|287.07|289.97|287.07|290.14|287.24|289.96|287.06|24
1646937310000|2022-03-10 18:35:10|289.98|287.08|289.8|286.9|290|287.1|289.8|286.9|15
1646937320000|2022-03-10 18:35:20|289.76|286.86|289.71|286.81|289.76|286.86|289.63|286.73|16
1646937330000|2022-03-10 18:35:30|289.68|286.78|289.77|286.87|289.77|286.87|289.68|286.78|11
1646937340000|2022-03-10 18:35:40|289.78|286.88|289.9|287|289.9|287|289.78|286.88|20
1646937350000|2022-03-10 18:35:50|289.91|287.01|289.96|287.06|289.97|287.07|289.91|287.01|15
1646937360000|2022-03-10 18:36:00|289.97|287.07|289.96|287.06|289.97|287.07|289.95|287.05|8
1646937370000|2022-03-10 18:36:10|289.97|287.07|289.95|287.05|289.98|287.08|289.92|287.02|16
1646937380000|2022-03-10 18:36:20|289.96|287.06|289.94|287.04|289.98|287.08|289.93|287.03|14
1646937390000|2022-03-10 18:36:30|289.95|287.05|289.78|286.88|289.95|287.05|289.78|286.88|20
1646937400000|2022-03-10 18:36:40|289.82|286.92|289.77|286.87|289.82|286.92|289.77|286.87|14
1646937410000|2022-03-10 18:36:50|289.78|286.88|289.87|286.97|289.87|286.97|289.78|286.88|21
1646937420000|2022-03-10 18:37:00|289.86|286.96|289.81|286.91|289.86|286.96|289.79|286.89|15
1646937430000|2022-03-10 18:37:10|289.82|286.92|289.84|286.94|289.84|286.94|289.82|286.92|5
1646937440000|2022-03-10 18:37:20|289.83|286.93|289.83|286.93|289.84|286.94|289.82|286.92|5
1646937450000|2022-03-10 18:37:30|289.82|286.92|289.82|286.92|289.83|286.93|289.82|286.92|7
1646937460000|2022-03-10 18:37:40|289.81|286.91|289.78|286.88|289.82|286.92|289.76|286.86|10
1646937470000|2022-03-10 18:37:50|289.79|286.89|289.78|286.88|289.79|286.89|289.78|286.88|2
1646937480000|2022-03-10 18:38:00|289.84|286.94|289.81|286.91|289.89|286.99|289.8|286.9|20
1646937490000|2022-03-10 18:38:10|289.79|286.89|289.68|286.78|289.82|286.92|289.68|286.78|18
1646937500000|2022-03-10 18:38:20|289.64|286.74|289.68|286.78|289.68|286.78|289.62|286.72|26
1646937510000|2022-03-10 18:38:30|289.69|286.79|289.74|286.84|289.75|286.85|289.69|286.79|22
1646937520000|2022-03-10 18:38:40|289.75|286.85|289.72|286.82|289.75|286.85|289.72|286.82|5
1646937530000|2022-03-10 18:38:50|289.73|286.83|289.73|286.83|289.73|286.83|289.73|286.83|1
1646937540000|2022-03-10 18:39:00|289.74|286.84|289.83|286.93|289.83|286.93|289.73|286.83|9
1646937550000|2022-03-10 18:39:10|289.82|286.92|289.83|286.93|289.84|286.94|289.81|286.91|17
1646937560000|2022-03-10 18:39:20|289.84|286.94|289.94|287.04|289.94|287.04|289.84|286.94|12
1646937570000|2022-03-10 18:39:30|289.93|287.03|289.93|287.03|289.94|287.04|289.89|286.99|14
1646937580000|2022-03-10 18:39:40|289.92|287.02|290|287.1|290|287.1|289.92|287.02|15
1646937590000|2022-03-10 18:39:50|289.98|287.08|289.94|287.04|289.98|287.08|289.92|287.02|19
1646937600000|2022-03-10 18:40:00|289.95|287.05|290.04|287.14|290.04|287.14|289.95|287.05|16
1646937610000|2022-03-10 18:40:10|290.05|287.15|290.04|287.14|290.05|287.15|290.01|287.11|17
1646937620000|2022-03-10 18:40:20|290.03|287.13|290.04|287.14|290.04|287.14|290.03|287.13|8
1646937630000|2022-03-10 18:40:30|290.05|287.15|290.02|287.12|290.07|287.17|290.01|287.11|12
1646937640000|2022-03-10 18:40:40|290.03|287.13|290.06|287.16|290.07|287.17|290.03|287.13|10
1646937650000|2022-03-10 18:40:50|290.02|287.12|289.94|287.04|290.02|287.12|289.94|287.04|9
1646937660000|2022-03-10 18:41:00|289.93|287.03|289.89|286.99|289.94|287.04|289.89|286.99|16
1646937670000|2022-03-10 18:41:10|289.88|286.98|289.78|286.88|289.88|286.98|289.78|286.88|9
1646937680000|2022-03-10 18:41:20|289.79|286.89|289.79|286.89|289.81|286.91|289.79|286.89|11
1646937690000|2022-03-10 18:41:30|289.78|286.88|289.73|286.83|289.79|286.89|289.68|286.78|13
1646937700000|2022-03-10 18:41:40|289.72|286.82|289.63|286.73|289.72|286.82|289.59|286.69|14
1646937710000|2022-03-10 18:41:50|289.55|286.65|289.67|286.77|289.69|286.79|289.55|286.65|20
1646937720000|2022-03-10 18:42:00|289.68|286.78|289.69|286.79|289.71|286.81|289.68|286.78|7
1646937730000|2022-03-10 18:42:10|289.7|286.8|289.7|286.8|289.7|286.8|289.69|286.79|15
1646937740000|2022-03-10 18:42:20|289.69|286.79|289.68|286.78|289.69|286.79|289.68|286.78|4
1646937750000|2022-03-10 18:42:30|289.67|286.77|289.62|286.72|289.68|286.78|289.6|286.7|11
1646937760000|2022-03-10 18:42:40|289.63|286.73|289.68|286.78|289.68|286.78|289.63|286.73|8
1646937770000|2022-03-10 18:42:50|289.69|286.79|289.79|286.89|289.8|286.9|289.69|286.79|16
1646937780000|2022-03-10 18:43:00|289.78|286.88|289.69|286.79|289.79|286.89|289.67|286.77|24
1646937790000|2022-03-10 18:43:10|289.7|286.8|289.79|286.89|289.79|286.89|289.7|286.8|9
1646937800000|2022-03-10 18:43:20|289.8|286.9|289.84|286.94|289.84|286.94|289.8|286.9|10
1646937810000|2022-03-10 18:43:30|289.83|286.93|289.82|286.92|289.84|286.94|289.82|286.92|12
1646937820000|2022-03-10 18:43:40|289.84|286.94|289.83|286.93|289.84|286.94|289.83|286.93|12
1646937830000|2022-03-10 18:43:50|289.84|286.94|289.84|286.94|289.85|286.95|289.83|286.93|15
1646937840000|2022-03-10 18:44:00|289.85|286.95|289.84|286.94|289.85|286.95|289.8|286.9|16
1646937850000|2022-03-10 18:44:10|289.83|286.93|289.89|286.99|289.89|286.99|289.83|286.93|12
1646937860000|2022-03-10 18:44:20|289.88|286.98|289.89|286.99|289.89|286.99|289.87|286.97|5
1646937870000|2022-03-10 18:44:30|289.9|287|289.89|286.99|289.9|287|289.88|286.98|8
1646937880000|2022-03-10 18:44:40|289.88|286.98|289.9|287|289.9|287|289.88|286.98|13
1646937890000|2022-03-10 18:44:50|289.89|286.99|289.89|286.99|289.91|287.01|289.89|286.99|15
1646937900000|2022-03-10 18:45:00|289.9|287|289.97|287.07|289.99|287.09|289.88|286.98|16
1646937910000|2022-03-10 18:45:10|289.98|287.08|290.09|287.19|290.09|287.19|289.98|287.08|12
1646937920000|2022-03-10 18:45:20|290.08|287.18|290.1|287.2|290.1|287.2|290.06|287.16|16
1646937940000|2022-03-10 18:45:40|290.09|287.19|290.1|287.2|290.1|287.2|290.09|287.19|2
1646937950000|2022-03-10 18:45:50|290.11|287.21|290.18|287.28|290.18|287.28|290.11|287.21|7
1646937960000|2022-03-10 18:46:00|290.19|287.29|290.21|287.31|290.21|287.31|290.18|287.28|4
1646937970000|2022-03-10 18:46:10|290.12|287.22|290.11|287.21|290.13|287.23|290.11|287.21|8
1646937980000|2022-03-10 18:46:20|290.12|287.22|290.11|287.21|290.12|287.22|290.1|287.2|4
1646937990000|2022-03-10 18:46:30|290.12|287.22|290.15|287.25|290.15|287.25|290.12|287.22|6
1646938000000|2022-03-10 18:46:40|290.14|287.24|290.13|287.23|290.14|287.24|290.13|287.23|2
1646938010000|2022-03-10 18:46:50|290.14|287.24|290.14|287.24|290.14|287.24|290.13|287.23|3
1646938020000|2022-03-10 18:47:00|290.15|287.25|290.46|287.56|290.46|287.56|290.15|287.25|20
1646938030000|2022-03-10 18:47:10|290.47|287.57|290.43|287.53|290.53|287.63|290.41|287.51|22
1646938040000|2022-03-10 18:47:20|290.42|287.52|290.58|287.68|290.58|287.68|290.4|287.5|30
1646938050000|2022-03-10 18:47:30|290.57|287.67|290.45|287.55|290.57|287.67|290.45|287.55|23
1646938060000|2022-03-10 18:47:40|290.43|287.53|290.34|287.44|290.46|287.56|290.32|287.42|25
1646938070000|2022-03-10 18:47:50|290.35|287.45|290.38|287.48|290.38|287.48|290.32|287.42|15
1646938080000|2022-03-10 18:48:00|290.37|287.47|290.35|287.45|290.37|287.47|290.33|287.43|6
1646938090000|2022-03-10 18:48:10|290.34|287.44|290.34|287.44|290.34|287.44|290.34|287.44|1
1646938100000|2022-03-10 18:48:20|290.33|287.43|290.34|287.44|290.35|287.45|290.31|287.41|14
1646938110000|2022-03-10 18:48:30|290.35|287.45|290.33|287.43|290.41|287.51|290.33|287.43|17
1646938120000|2022-03-10 18:48:40|290.34|287.44|290.39|287.49|290.4|287.5|290.34|287.44|9
1646938130000|2022-03-10 18:48:50|290.42|287.52|290.41|287.51|290.43|287.53|290.41|287.51|4
1646938140000|2022-03-10 18:49:00|290.42|287.52|290.38|287.48|290.42|287.52|290.34|287.44|16
1646938150000|2022-03-10 18:49:10|290.41|287.51|290.46|287.56|290.47|287.57|290.41|287.51|12
1646938160000|2022-03-10 18:49:20|290.47|287.57|290.46|287.56|290.51|287.61|290.45|287.55|18
1646938170000|2022-03-10 18:49:30|290.47|287.57|290.54|287.64|290.54|287.64|290.47|287.57|11
1646938180000|2022-03-10 18:49:40|290.53|287.63|290.52|287.62|290.53|287.63|290.52|287.62|4
1646938190000|2022-03-10 18:49:50|290.57|287.67|290.57|287.67|290.57|287.67|290.56|287.66|11
1646938200000|2022-03-10 18:50:00|290.56|287.66|290.57|287.67|290.58|287.68|290.56|287.66|21
1646938210000|2022-03-10 18:50:10|290.58|287.68|290.5|287.6|290.58|287.68|290.49|287.59|21
1646938220000|2022-03-10 18:50:20|290.51|287.61|290.5|287.6|290.51|287.61|290.48|287.58|18
1646938230000|2022-03-10 18:50:30|290.49|287.59|290.55|287.65|290.55|287.65|290.48|287.58|22
1646938240000|2022-03-10 18:50:40|290.52|287.62|290.5|287.6|290.54|287.64|290.5|287.6|20
1646938250000|2022-03-10 18:50:50|290.51|287.61|290.51|287.61|290.52|287.62|290.5|287.6|15
1646938260000|2022-03-10 18:51:00|290.5|287.6|290.5|287.6|290.52|287.62|290.49|287.59|11
1646938270000|2022-03-10 18:51:10|290.51|287.61|290.49|287.59|290.54|287.64|290.49|287.59|18
1646938280000|2022-03-10 18:51:20|290.5|287.6|290.54|287.64|290.54|287.64|290.47|287.57|14
1646938290000|2022-03-10 18:51:30|290.48|287.58|290.51|287.61|290.51|287.61|290.47|287.57|12
1646938300000|2022-03-10 18:51:40|290.52|287.62|290.47|287.57|290.54|287.64|290.47|287.57|22
1646938310000|2022-03-10 18:51:50|290.5|287.6|290.5|287.6|290.5|287.6|290.49|287.59|17
1646938320000|2022-03-10 18:52:00|290.49|287.59|290.51|287.61|290.51|287.61|290.49|287.59|5
1646938330000|2022-03-10 18:52:10|290.5|287.6|290.5|287.6|290.51|287.61|290.49|287.59|8
1646938340000|2022-03-10 18:52:20|290.49|287.59|290.37|287.47|290.5|287.6|290.35|287.45|17
1646938350000|2022-03-10 18:52:30|290.35|287.45|290.4|287.5|290.4|287.5|290.34|287.44|14
1646938360000|2022-03-10 18:52:40|290.39|287.49|290.4|287.5|290.4|287.5|290.39|287.49|6
1646938370000|2022-03-10 18:52:50|290.41|287.51|290.41|287.51|290.41|287.51|290.39|287.49|14
1646938380000|2022-03-10 18:53:00|290.4|287.5|290.43|287.53|290.44|287.54|290.39|287.49|7
1646938390000|2022-03-10 18:53:10|290.4|287.5|290.42|287.52|290.44|287.54|290.4|287.5|10
1646938400000|2022-03-10 18:53:20|290.41|287.51|290.44|287.54|290.48|287.58|290.41|287.51|19
1646938410000|2022-03-10 18:53:30|290.45|287.55|290.44|287.54|290.45|287.55|290.42|287.52|21
1646938420000|2022-03-10 18:53:40|290.43|287.53|290.45|287.55|290.46|287.56|290.43|287.53|17
1646938430000|2022-03-10 18:53:50|290.43|287.53|290.45|287.55|290.45|287.55|290.43|287.53|3
1646938440000|2022-03-10 18:54:00|290.46|287.56|290.44|287.54|290.46|287.56|290.43|287.53|5
1646938450000|2022-03-10 18:54:10|290.46|287.56|290.47|287.57|290.5|287.6|290.43|287.53|18
1646938460000|2022-03-10 18:54:20|290.46|287.56|290.46|287.56|290.51|287.61|290.43|287.53|18
1646938470000|2022-03-10 18:54:30|290.45|287.55|290.49|287.59|290.51|287.61|290.45|287.55|17
1646938480000|2022-03-10 18:54:40|290.47|287.57|290.49|287.59|290.49|287.59|290.47|287.57|6
1646938490000|2022-03-10 18:54:50|290.46|287.56|290.43|287.53|290.46|287.56|290.42|287.52|5
1646938500000|2022-03-10 18:55:00|290.42|287.52|290.39|287.49|290.42|287.52|290.39|287.49|6
1646938510000|2022-03-10 18:55:10|290.37|287.47|290.4|287.5|290.4|287.5|290.36|287.46|11
1646938520000|2022-03-10 18:55:20|290.41|287.51|290.44|287.54|290.46|287.56|290.41|287.51|16
1646938530000|2022-03-10 18:55:30|290.43|287.53|290.24|287.34|290.44|287.54|290.24|287.34|18
1646938540000|2022-03-10 18:55:40|290.17|287.27|290.08|287.18|290.19|287.29|290.08|287.18|14
1646938550000|2022-03-10 18:55:50|290.09|287.19|290.11|287.21|290.12|287.22|290.09|287.19|13
1646938560000|2022-03-10 18:56:00|290.12|287.22|290.24|287.34|290.24|287.34|290.11|287.21|22
1646938570000|2022-03-10 18:56:10|290.29|287.39|290.11|287.21|290.29|287.39|290.11|287.21|17
1646938580000|2022-03-10 18:56:20|290.13|287.23|290.13|287.23|290.15|287.25|290.12|287.22|16
1646938590000|2022-03-10 18:56:30|290.12|287.22|290.15|287.25|290.15|287.25|290.12|287.22|8
1646938600000|2022-03-10 18:56:40|290.14|287.24|290.11|287.21|290.14|287.24|290.1|287.2|13
1646938610000|2022-03-10 18:56:50|290.1|287.2|290|287.1|290.12|287.22|290|287.1|22
1646938620000|2022-03-10 18:57:00|290.01|287.11|289.98|287.08|290.01|287.11|289.96|287.06|18
1646938630000|2022-03-10 18:57:10|290.04|287.14|290.2|287.3|290.2|287.3|290.04|287.14|24
1646938640000|2022-03-10 18:57:20|290.21|287.31|290.25|287.35|290.32|287.42|290.19|287.29|23
1646938650000|2022-03-10 18:57:30|290.27|287.37|290.55|287.65|290.55|287.65|290.25|287.35|34
1646938660000|2022-03-10 18:57:40|290.49|287.59|290.44|287.54|290.55|287.65|290.44|287.54|15
1646938670000|2022-03-10 18:57:50|290.42|287.52|290.26|287.36|290.42|287.52|290.23|287.33|27
1646938680000|2022-03-10 18:58:00|290.25|287.35|290.28|287.38|290.3|287.4|290.23|287.33|20
1646938690000|2022-03-10 18:58:10|290.29|287.39|290.4|287.5|290.4|287.5|290.29|287.39|10
1646938700000|2022-03-10 18:58:20|290.42|287.52|290.43|287.53|290.43|287.53|290.4|287.5|7
1646938710000|2022-03-10 18:58:30|290.46|287.56|290.52|287.62|290.52|287.62|290.46|287.56|9
1646938720000|2022-03-10 18:58:40|290.51|287.61|290.52|287.62|290.52|287.62|290.47|287.57|7
1646938730000|2022-03-10 18:58:50|290.49|287.59|290.49|287.59|290.49|287.59|290.45|287.55|21
1646938740000|2022-03-10 18:59:00|290.48|287.58|290.4|287.5|290.48|287.58|290.4|287.5|18
1646938750000|2022-03-10 18:59:10|290.41|287.51|290.28|287.38|290.41|287.51|290.28|287.38|23
1646938760000|2022-03-10 18:59:20|290.27|287.37|290.23|287.33|290.27|287.37|290.22|287.32|7
1646938770000|2022-03-10 18:59:30|290.26|287.36|290.32|287.42|290.35|287.45|290.25|287.35|18
1646938780000|2022-03-10 18:59:40|290.33|287.43|290.27|287.37|290.33|287.43|290.25|287.35|9
1646938790000|2022-03-10 18:59:50|290.26|287.36|290.25|287.35|290.26|287.36|290.25|287.35|2
1646938800000|2022-03-10 19:00:00|290.22|287.32|290.27|287.37|290.32|287.42|290.21|287.31|20
1646938810000|2022-03-10 19:00:10|290.26|287.36|290.3|287.4|290.3|287.4|290.26|287.36|19
1646938820000|2022-03-10 19:00:20|290.31|287.41|290.25|287.35|290.31|287.41|290.25|287.35|9
1646938830000|2022-03-10 19:00:30|290.26|287.36|290.27|287.37|290.29|287.39|290.24|287.34|12
1646938840000|2022-03-10 19:00:40|290.32|287.42|290.34|287.44|290.34|287.44|290.3|287.4|24
1646938850000|2022-03-10 19:00:50|290.33|287.43|290.06|287.16|290.35|287.45|290.05|287.15|20
1646938860000|2022-03-10 19:01:00|290.05|287.15|289.83|286.93|290.05|287.15|289.79|286.89|21
1646938870000|2022-03-10 19:01:10|289.86|286.96|289.88|286.98|289.92|287.02|289.86|286.96|9
1646938880000|2022-03-10 19:01:20|289.87|286.97|289.82|286.92|289.88|286.98|289.82|286.92|20
1646938890000|2022-03-10 19:01:30|289.77|286.87|289.28|286.38|289.77|286.87|289.27|286.37|28
1646938900000|2022-03-10 19:01:40|289.27|286.37|289.27|286.37|289.34|286.44|289.27|286.37|14
1646938910000|2022-03-10 19:01:50|289.26|286.36|289.26|286.36|289.26|286.36|289.15|286.25|17
1646938920000|2022-03-10 19:02:00|289.25|286.35|289.29|286.39|289.33|286.43|289.25|286.35|20
1646938930000|2022-03-10 19:02:10|289.3|286.4|289.19|286.29|289.3|286.4|289.19|286.29|13
1646938940000|2022-03-10 19:02:20|289.2|286.3|289.2|286.3|289.23|286.33|289.17|286.27|14
1646938950000|2022-03-10 19:02:30|289.22|286.32|289.04|286.14|289.22|286.32|289.04|286.14|18
1646938960000|2022-03-10 19:02:40|289.05|286.15|289.04|286.14|289.06|286.16|289.01|286.11|21
1646938970000|2022-03-10 19:02:50|289.03|286.13|289.03|286.13|289.05|286.15|288.99|286.09|23
1646938980000|2022-03-10 19:03:00|289.06|286.16|289.34|286.44|289.35|286.45|289.06|286.16|26
1646938990000|2022-03-10 19:03:10|289.35|286.45|289.32|286.42|289.35|286.45|289.31|286.41|18
1646939000000|2022-03-10 19:03:20|289.34|286.44|289.32|286.42|289.34|286.44|289.32|286.42|10
1646939010000|2022-03-10 19:03:30|289.33|286.43|289.34|286.44|289.36|286.46|289.32|286.42|19
1646939020000|2022-03-10 19:03:40|289.33|286.43|289.35|286.45|289.35|286.45|289.33|286.43|11
1646939030000|2022-03-10 19:03:50|289.39|286.49|289.67|286.77|289.68|286.78|289.39|286.49|35
1646939040000|2022-03-10 19:04:00|289.7|286.8|289.93|287.03|289.94|287.04|289.7|286.8|24
1646939050000|2022-03-10 19:04:10|289.94|287.04|289.95|287.05|289.96|287.06|289.92|287.02|10
1646939060000|2022-03-10 19:04:20|289.94|287.04|290.06|287.16|290.06|287.16|289.94|287.04|17
1646939070000|2022-03-10 19:04:30|290.07|287.17|290.17|287.27|290.19|287.29|290.06|287.16|15
1646939080000|2022-03-10 19:04:40|290.19|287.29|290.18|287.28|290.19|287.29|290.17|287.27|10
1646939090000|2022-03-10 19:04:50|290.19|287.29|290.27|287.37|290.27|287.37|290.18|287.28|15
1646939100000|2022-03-10 19:05:00|290.25|287.35|290.58|287.68|290.61|287.71|290.25|287.35|21
1646939110000|2022-03-10 19:05:10|290.57|287.67|290.29|287.39|290.57|287.67|290.29|287.39|31
1646939120000|2022-03-10 19:05:20|290.28|287.38|290.14|287.24|290.28|287.38|290.12|287.22|19
1646939130000|2022-03-10 19:05:30|290.15|287.25|290.08|287.18|290.17|287.27|290.08|287.18|19
1646939140000|2022-03-10 19:05:40|290.1|287.2|290.04|287.14|290.13|287.23|290.04|287.14|24
1646939150000|2022-03-10 19:05:50|290.06|287.16|290.17|287.27|290.2|287.3|290.06|287.16|23
1646939160000|2022-03-10 19:06:00|290.18|287.28|290.13|287.23|290.18|287.28|290.1|287.2|17
1646939170000|2022-03-10 19:06:10|290.12|287.22|290.04|287.14|290.16|287.26|290.04|287.14|22
1646939180000|2022-03-10 19:06:20|290.06|287.16|290.12|287.22|290.15|287.25|290.04|287.14|20
1646939190000|2022-03-10 19:06:30|290.11|287.21|290.1|287.2|290.11|287.21|290.05|287.15|27
1646939200000|2022-03-10 19:06:40|290.11|287.21|290.08|287.18|290.13|287.23|290.07|287.17|19
1646939210000|2022-03-10 19:06:50|290.04|287.14|289.99|287.09|290.04|287.14|289.96|287.06|23
1646939220000|2022-03-10 19:07:00|289.98|287.08|289.96|287.06|289.99|287.09|289.96|287.06|17
1646939230000|2022-03-10 19:07:10|289.95|287.05|289.86|286.96|289.96|287.06|289.83|286.93|21
1646939240000|2022-03-10 19:07:20|289.87|286.97|289.91|287.01|289.92|287.02|289.85|286.95|15
1646939250000|2022-03-10 19:07:30|289.9|287|289.98|287.08|289.98|287.08|289.9|287|15
1646939260000|2022-03-10 19:07:40|289.97|287.07|289.98|287.08|289.98|287.08|289.97|287.07|8
1646939270000|2022-03-10 19:07:50|289.99|287.09|290|287.1|290.01|287.11|289.97|287.07|18
1646939280000|2022-03-10 19:08:00|290.01|287.11|289.96|287.06|290.01|287.11|289.95|287.05|15
1646939290000|2022-03-10 19:08:10|289.99|287.09|289.92|287.02|289.99|287.09|289.92|287.02|20
1646939300000|2022-03-10 19:08:20|289.93|287.03|289.95|287.05|289.97|287.07|289.93|287.03|11
1646939310000|2022-03-10 19:08:30|289.96|287.06|289.97|287.07|289.97|287.07|289.95|287.05|8
1646939320000|2022-03-10 19:08:40|289.96|287.06|289.94|287.04|289.96|287.06|289.94|287.04|7
1646939330000|2022-03-10 19:08:50|289.93|287.03|289.92|287.02|289.93|287.03|289.9|287|9
1646939340000|2022-03-10 19:09:00|289.93|287.03|289.93|287.03|289.93|287.03|289.92|287.02|9
1646939350000|2022-03-10 19:09:10|289.97|287.07|289.99|287.09|290|287.1|289.97|287.07|12
1646939360000|2022-03-10 19:09:20|289.98|287.08|289.83|286.93|289.98|287.08|289.83|286.93|18
1646939370000|2022-03-10 19:09:30|289.85|286.95|289.89|286.99|289.89|286.99|289.83|286.93|17
1646939380000|2022-03-10 19:09:40|289.88|286.98|289.89|286.99|289.9|287|289.87|286.97|13
1646939390000|2022-03-10 19:09:50|289.88|286.98|289.97|287.07|289.97|287.07|289.88|286.98|17
1646939400000|2022-03-10 19:10:00|289.96|287.06|290.1|287.2|290.1|287.2|289.96|287.06|23
1646939410000|2022-03-10 19:10:10|290.09|287.19|290.07|287.17|290.1|287.2|290.07|287.17|9
1646939420000|2022-03-10 19:10:20|290.08|287.18|290.13|287.23|290.13|287.23|290.07|287.17|7
1646939430000|2022-03-10 19:10:30|290.15|287.25|290.18|287.28|290.2|287.3|290.15|287.25|11
1646939440000|2022-03-10 19:10:40|290.19|287.29|290.21|287.31|290.26|287.36|290.19|287.29|15
1646939450000|2022-03-10 19:10:50|290.2|287.3|290.25|287.35|290.25|287.35|290.2|287.3|9
1646939460000|2022-03-10 19:11:00|290.24|287.34|290.24|287.34|290.25|287.35|290.21|287.31|15
1646939470000|2022-03-10 19:11:10|290.25|287.35|290.25|287.35|290.25|287.35|290.24|287.34|3
1646939480000|2022-03-10 19:11:20|290.24|287.34|290.12|287.22|290.25|287.35|290.12|287.22|17
1646939490000|2022-03-10 19:11:30|290.11|287.21|289.91|287.01|290.11|287.21|289.91|287.01|17
1646939500000|2022-03-10 19:11:40|289.92|287.02|290.08|287.18|290.1|287.2|289.92|287.02|18
1646939510000|2022-03-10 19:11:50|290.1|287.2|289.87|286.97|290.1|287.2|289.83|286.93|24
1646939520000|2022-03-10 19:12:00|289.86|286.96|289.85|286.95|289.87|286.97|289.84|286.94|14
1646939530000|2022-03-10 19:12:10|289.86|286.96|289.87|286.97|289.88|286.98|289.84|286.94|10
1646939540000|2022-03-10 19:12:20|289.89|286.99|289.98|287.08|289.99|287.09|289.89|286.99|13
1646939550000|2022-03-10 19:12:30|290|287.1|290.15|287.25|290.15|287.25|289.98|287.08|12
1646939560000|2022-03-10 19:12:40|290.19|287.29|290.31|287.41|290.31|287.41|290.19|287.29|16
1646939570000|2022-03-10 19:12:50|290.21|287.31|290.22|287.32|290.24|287.34|290.21|287.31|13
1646939580000|2022-03-10 19:13:00|290.21|287.31|289.99|287.09|290.22|287.32|289.94|287.04|28
1646939590000|2022-03-10 19:13:10|290|287.1|289.97|287.07|290|287.1|289.91|287.01|22
1646939600000|2022-03-10 19:13:20|289.96|287.06|290.16|287.26|290.16|287.26|289.96|287.06|25
1646939610000|2022-03-10 19:13:30|290.12|287.22|290.17|287.27|290.19|287.29|290.12|287.22|20
1646939620000|2022-03-10 19:13:40|290.18|287.28|290.31|287.41|290.31|287.41|290.16|287.26|18
1646939630000|2022-03-10 19:13:50|290.32|287.42|290.33|287.43|290.34|287.44|290.31|287.41|7
1646939640000|2022-03-10 19:14:00|290.36|287.46|290.22|287.32|290.36|287.46|290.19|287.29|21
1646939650000|2022-03-10 19:14:10|290.21|287.31|290.22|287.32|290.24|287.34|290.21|287.31|16
1646939660000|2022-03-10 19:14:20|290.21|287.31|290.24|287.34|290.24|287.34|290.21|287.31|10
1646939670000|2022-03-10 19:14:30|290.25|287.35|290.25|287.35|290.28|287.38|290.24|287.34|8
1646939690000|2022-03-10 19:14:50|290.26|287.36|290.26|287.36|290.26|287.36|290.26|287.36|1
1646939700000|2022-03-10 19:15:00|290.27|287.37|290.17|287.27|290.27|287.37|290.17|287.27|9
1646939710000|2022-03-10 19:15:10|290.16|287.26|290.37|287.47|290.37|287.47|290.16|287.26|21
1646939720000|2022-03-10 19:15:20|290.38|287.48|290.39|287.49|290.41|287.51|290.37|287.47|19
1646939730000|2022-03-10 19:15:30|290.38|287.48|290.4|287.5|290.43|287.53|290.38|287.48|13
1646939740000|2022-03-10 19:15:40|290.41|287.51|290.37|287.47|290.41|287.51|290.36|287.46|10
1646939750000|2022-03-10 19:15:50|290.38|287.48|290.34|287.44|290.38|287.48|290.33|287.43|9
1646939760000|2022-03-10 19:16:00|290.35|287.45|290.45|287.55|290.45|287.55|290.35|287.45|8
1646939770000|2022-03-10 19:16:10|290.46|287.56|290.47|287.57|290.5|287.6|290.46|287.56|7
1646939780000|2022-03-10 19:16:20|290.48|287.58|290.41|287.51|290.48|287.58|290.41|287.51|11
1646939790000|2022-03-10 19:16:30|290.39|287.49|290.36|287.46|290.39|287.49|290.36|287.46|3
1646939800000|2022-03-10 19:16:40|290.34|287.44|290.41|287.51|290.43|287.53|290.34|287.44|14
1646939810000|2022-03-10 19:16:50|290.4|287.5|290.42|287.52|290.45|287.55|290.4|287.5|8
1646939820000|2022-03-10 19:17:00|290.43|287.53|290.41|287.51|290.43|287.53|290.39|287.49|6
1646939830000|2022-03-10 19:17:10|290.43|287.53|290.43|287.53|290.43|287.53|290.4|287.5|6
1646939840000|2022-03-10 19:17:20|290.42|287.52|290.43|287.53|290.43|287.53|290.42|287.52|2
1646939860000|2022-03-10 19:17:40|290.41|287.51|290.37|287.47|290.43|287.53|290.36|287.46|9
1646939870000|2022-03-10 19:17:50|290.36|287.46|290.37|287.47|290.38|287.48|290.36|287.46|9
1646939880000|2022-03-10 19:18:00|290.38|287.48|290.43|287.53|290.44|287.54|290.38|287.48|15
1646939890000|2022-03-10 19:18:10|290.44|287.54|290.44|287.54|290.44|287.54|290.43|287.53|3
1646939900000|2022-03-10 19:18:20|290.43|287.53|290.41|287.51|290.43|287.53|290.4|287.5|4
1646939910000|2022-03-10 19:18:30|290.43|287.53|290.43|287.53|290.43|287.53|290.42|287.52|5
1646939920000|2022-03-10 19:18:40|290.42|287.52|290.39|287.49|290.44|287.54|290.39|287.49|5
1646939930000|2022-03-10 19:18:50|290.38|287.48|290.38|287.48|290.39|287.49|290.38|287.48|9
1646939940000|2022-03-10 19:19:00|290.39|287.49|290.29|287.39|290.39|287.49|290.29|287.39|18
1646939950000|2022-03-10 19:19:10|290.28|287.38|290.24|287.34|290.3|287.4|290.24|287.34|15
1646939960000|2022-03-10 19:19:20|290.25|287.35|290.28|287.38|290.3|287.4|290.25|287.35|12
1646939970000|2022-03-10 19:19:30|290.27|287.37|290.3|287.4|290.3|287.4|290.27|287.37|21
1646939980000|2022-03-10 19:19:40|290.29|287.39|290.21|287.31|290.3|287.4|290.21|287.31|24
1646939990000|2022-03-10 19:19:50|290.24|287.34|290.24|287.34|290.25|287.35|290.22|287.32|7
1646940000000|2022-03-10 19:20:00|290.26|287.36|290.31|287.41|290.31|287.41|290.25|287.35|13
1646940010000|2022-03-10 19:20:10|290.32|287.42|290.31|287.41|290.33|287.43|290.3|287.4|5
1646940020000|2022-03-10 19:20:20|290.3|287.4|290.31|287.41|290.31|287.41|290.3|287.4|4
1646940030000|2022-03-10 19:20:30|290.34|287.44|290.58|287.68|290.59|287.69|290.34|287.44|13
1646940040000|2022-03-10 19:20:40|290.57|287.67|290.53|287.63|290.58|287.68|290.5|287.6|16
1646940050000|2022-03-10 19:20:50|290.57|287.67|290.58|287.68|290.62|287.72|290.56|287.66|13
1646940060000|2022-03-10 19:21:00|290.55|287.65|290.59|287.69|290.6|287.7|290.55|287.65|14
1646940070000|2022-03-10 19:21:10|290.61|287.71|290.6|287.7|290.63|287.73|290.45|287.55|24
1646940080000|2022-03-10 19:21:20|290.62|287.72|290.66|287.76|290.69|287.79|290.62|287.72|18
1646940090000|2022-03-10 19:21:30|290.65|287.75|290.45|287.55|290.65|287.75|290.45|287.55|18
1646940100000|2022-03-10 19:21:40|290.44|287.54|290.54|287.64|290.54|287.64|290.44|287.54|13
1646940110000|2022-03-10 19:21:50|290.55|287.65|290.56|287.66|290.56|287.66|290.55|287.65|2
1646940120000|2022-03-10 19:22:00|290.55|287.65|290.55|287.65|290.57|287.67|290.54|287.64|8
1646940130000|2022-03-10 19:22:10|290.54|287.64|290.35|287.45|290.54|287.64|290.35|287.45|15
1646940140000|2022-03-10 19:22:20|290.36|287.46|290.47|287.57|290.47|287.57|290.35|287.45|17
1646940150000|2022-03-10 19:22:30|290.48|287.58|290.56|287.66|290.56|287.66|290.44|287.54|20
1646940160000|2022-03-10 19:22:40|290.57|287.67|290.45|287.55|290.59|287.69|290.45|287.55|18
1646940170000|2022-03-10 19:22:50|290.43|287.53|290.41|287.51|290.44|287.54|290.39|287.49|12
1646940180000|2022-03-10 19:23:00|290.42|287.52|290.43|287.53|290.47|287.57|290.41|287.51|17
1646940200000|2022-03-10 19:23:20|290.42|287.52|290.41|287.51|290.42|287.52|290.38|287.48|20
1646940210000|2022-03-10 19:23:30|290.4|287.5|290.37|287.47|290.41|287.51|290.34|287.44|22
1646940220000|2022-03-10 19:23:40|290.36|287.46|290.42|287.52|290.44|287.54|290.34|287.44|17
1646940230000|2022-03-10 19:23:50|290.41|287.51|290.36|287.46|290.41|287.51|290.36|287.46|9
1646940240000|2022-03-10 19:24:00|290.37|287.47|290.36|287.46|290.39|287.49|290.35|287.45|10
1646940250000|2022-03-10 19:24:10|290.35|287.45|290.33|287.43|290.37|287.47|290.31|287.41|10
1646940260000|2022-03-10 19:24:20|290.34|287.44|290.39|287.49|290.4|287.5|290.34|287.44|17
1646940270000|2022-03-10 19:24:30|290.38|287.48|290.37|287.47|290.39|287.49|290.29|287.39|22
1646940280000|2022-03-10 19:24:40|290.36|287.46|290.38|287.48|290.41|287.51|290.36|287.46|12
1646940290000|2022-03-10 19:24:50|290.41|287.51|290.39|287.49|290.43|287.53|290.39|287.49|7
1646940300000|2022-03-10 19:25:00|290.38|287.48|290.4|287.5|290.4|287.5|290.38|287.48|7
1646940310000|2022-03-10 19:25:10|290.41|287.51|290.49|287.59|290.53|287.63|290.41|287.51|13
1646940320000|2022-03-10 19:25:20|290.46|287.56|290.42|287.52|290.46|287.56|290.42|287.52|7
1646940330000|2022-03-10 19:25:30|290.43|287.53|290.45|287.55|290.46|287.56|290.43|287.53|9
1646940340000|2022-03-10 19:25:40|290.47|287.57|290.45|287.55|290.47|287.57|290.45|287.55|3
1646940350000|2022-03-10 19:25:50|290.42|287.52|290.43|287.53|290.44|287.54|290.41|287.51|13
1646940360000|2022-03-10 19:26:00|290.44|287.54|290.58|287.68|290.59|287.69|290.44|287.54|15
1646940370000|2022-03-10 19:26:10|290.57|287.67|290.52|287.62|290.57|287.67|290.49|287.59|11
1646940380000|2022-03-10 19:26:20|290.53|287.63|290.6|287.7|290.6|287.7|290.51|287.61|10
1646940390000|2022-03-10 19:26:30|290.61|287.71|290.61|287.71|290.61|287.71|290.6|287.7|3
1646940400000|2022-03-10 19:26:40|290.62|287.72|290.63|287.73|290.63|287.73|290.62|287.72|2
1646940410000|2022-03-10 19:26:50|290.66|287.76|290.67|287.77|290.67|287.77|290.63|287.73|8
1646940420000|2022-03-10 19:27:00|290.7|287.8|290.82|287.92|290.85|287.95|290.68|287.78|22
1646940430000|2022-03-10 19:27:10|290.83|287.93|290.82|287.92|290.83|287.93|290.8|287.9|11
1646940440000|2022-03-10 19:27:20|290.83|287.93|290.82|287.92|290.83|287.93|290.82|287.92|2
1646940450000|2022-03-10 19:27:30|290.83|287.93|290.71|287.81|290.83|287.93|290.67|287.77|22
1646940460000|2022-03-10 19:27:40|290.7|287.8|290.68|287.78|290.7|287.8|290.66|287.76|8
1646940470000|2022-03-10 19:27:50|290.67|287.77|290.67|287.77|290.69|287.79|290.65|287.75|18
1646940480000|2022-03-10 19:28:00|290.66|287.76|290.72|287.82|290.77|287.87|290.66|287.76|19
1646940490000|2022-03-10 19:28:10|290.73|287.83|290.78|287.88|290.78|287.88|290.72|287.82|14
1646940500000|2022-03-10 19:28:20|290.75|287.85|290.77|287.87|290.78|287.88|290.75|287.85|5
1646940510000|2022-03-10 19:28:30|290.75|287.85|290.68|287.78|290.76|287.86|290.65|287.75|11
1646940520000|2022-03-10 19:28:40|290.67|287.77|290.67|287.77|290.67|287.77|290.65|287.75|7
1646940530000|2022-03-10 19:28:50|290.66|287.76|290.67|287.77|290.69|287.79|290.66|287.76|10
1646940540000|2022-03-10 19:29:00|290.69|287.79|290.68|287.78|290.69|287.79|290.65|287.75|11
1646940550000|2022-03-10 19:29:10|290.67|287.77|290.81|287.91|290.81|287.91|290.66|287.76|11
1646940560000|2022-03-10 19:29:20|290.8|287.9|290.84|287.94|290.84|287.94|290.8|287.9|17
1646940570000|2022-03-10 19:29:30|290.86|287.96|290.87|287.97|290.87|287.97|290.85|287.95|4
1646940580000|2022-03-10 19:29:40|290.88|287.98|290.86|287.96|290.89|287.99|290.86|287.96|3
1646940590000|2022-03-10 19:29:50|290.87|287.97|290.88|287.98|290.89|287.99|290.86|287.96|12
1646940600000|2022-03-10 19:30:00|290.95|288.05|291.17|288.27|291.17|288.27|290.92|288.02|12
1646940610000|2022-03-10 19:30:10|291.16|288.26|290.98|288.08|291.16|288.26|290.97|288.07|16
1646940620000|2022-03-10 19:30:20|290.97|288.07|290.65|287.75|291|288.1|290.65|287.75|19
1646940630000|2022-03-10 19:30:30|290.63|287.73|290.58|287.68|290.63|287.73|290.48|287.58|16
1646940640000|2022-03-10 19:30:40|290.59|287.69|290.58|287.68|290.6|287.7|290.58|287.68|8
1646940650000|2022-03-10 19:30:50|290.6|287.7|290.58|287.68|290.62|287.72|290.58|287.68|15
1646940660000|2022-03-10 19:31:00|290.57|287.67|290.58|287.68|290.61|287.71|290.57|287.67|11
1646940670000|2022-03-10 19:31:10|290.59|287.69|290.57|287.67|290.59|287.69|290.52|287.62|14
1646940680000|2022-03-10 19:31:20|290.56|287.66|290.59|287.69|290.6|287.7|290.56|287.66|14
1646940690000|2022-03-10 19:31:30|290.55|287.65|290.57|287.67|290.58|287.68|290.55|287.65|9
1646940700000|2022-03-10 19:31:40|290.58|287.68|290.69|287.79|290.71|287.81|290.56|287.66|21
1646940710000|2022-03-10 19:31:50|290.72|287.82|290.62|287.72|290.72|287.82|290.6|287.7|18
1646940720000|2022-03-10 19:32:00|290.64|287.74|290.72|287.82|290.72|287.82|290.64|287.74|16
1646940730000|2022-03-10 19:32:10|290.73|287.83|290.7|287.8|290.73|287.83|290.67|287.77|10
1646940740000|2022-03-10 19:32:20|290.71|287.81|290.72|287.82|290.72|287.82|290.71|287.81|8
1646940750000|2022-03-10 19:32:30|290.71|287.81|290.69|287.79|290.71|287.81|290.67|287.77|7
1646940760000|2022-03-10 19:32:40|290.71|287.81|290.75|287.85|290.8|287.9|290.71|287.81|9
1646940770000|2022-03-10 19:32:50|290.73|287.83|290.82|287.92|290.84|287.94|290.72|287.82|14
1646940780000|2022-03-10 19:33:00|290.81|287.91|290.83|287.93|290.84|287.94|290.81|287.91|12
1646940790000|2022-03-10 19:33:10|290.84|287.94|290.84|287.94|290.85|287.95|290.82|287.92|13
1646940800000|2022-03-10 19:33:20|290.83|287.93|290.82|287.92|290.84|287.94|290.82|287.92|12
1646940810000|2022-03-10 19:33:30|290.84|287.94|290.85|287.95|290.89|287.99|290.83|287.93|16
1646940820000|2022-03-10 19:33:40|290.84|287.94|290.84|287.94|290.84|287.94|290.83|287.93|7
1646940830000|2022-03-10 19:33:50|290.83|287.93|290.84|287.94|290.84|287.94|290.83|287.93|10
1646940840000|2022-03-10 19:34:00|290.83|287.93|290.9|288|290.91|288.01|290.83|287.93|14
1646940850000|2022-03-10 19:34:10|290.91|288.01|290.84|287.94|290.91|288.01|290.83|287.93|19
1646940860000|2022-03-10 19:34:20|290.85|287.95|290.87|287.97|290.87|287.97|290.79|287.89|23
1646940870000|2022-03-10 19:34:30|290.88|287.98|290.88|287.98|290.89|287.99|290.87|287.97|5
1646940880000|2022-03-10 19:34:40|290.91|288.01|290.92|288.02|290.92|288.02|290.91|288.01|2
1646940890000|2022-03-10 19:34:50|290.91|288.01|290.92|288.02|290.92|288.02|290.91|288.01|2
1646940900000|2022-03-10 19:35:00|290.94|288.04|290.96|288.06|291.01|288.11|290.92|288.02|16
1646940910000|2022-03-10 19:35:10|290.97|288.07|290.97|288.07|290.98|288.08|290.96|288.06|9
1646940920000|2022-03-10 19:35:20|290.96|288.06|291|288.1|291.01|288.11|290.95|288.05|10
1646940930000|2022-03-10 19:35:30|291.01|288.11|291|288.1|291.01|288.11|290.99|288.09|11
1646940940000|2022-03-10 19:35:40|291.01|288.11|290.93|288.03|291.01|288.11|290.91|288.01|19
1646940950000|2022-03-10 19:35:50|290.91|288.01|290.93|288.03|290.93|288.03|290.91|288.01|8
1646940960000|2022-03-10 19:36:00|290.91|288.01|290.95|288.05|290.96|288.06|290.91|288.01|12
1646940970000|2022-03-10 19:36:10|290.96|288.06|290.97|288.07|290.99|288.09|290.95|288.05|15
1646940980000|2022-03-10 19:36:20|291|288.1|290.93|288.03|291|288.1|290.91|288.01|12
1646940990000|2022-03-10 19:36:30|290.92|288.02|290.93|288.03|290.95|288.05|290.92|288.02|7
1646941010000|2022-03-10 19:36:50|290.94|288.04|291.03|288.13|291.05|288.15|290.94|288.04|13
1646941020000|2022-03-10 19:37:00|291.02|288.12|291.02|288.12|291.03|288.13|291.02|288.12|3
1646941030000|2022-03-10 19:37:10|291.01|288.11|290.98|288.08|291.02|288.12|290.98|288.08|7
1646941040000|2022-03-10 19:37:20|290.93|288.03|290.95|288.05|290.96|288.06|290.93|288.03|5
1646941050000|2022-03-10 19:37:30|290.98|288.08|291.01|288.11|291.01|288.11|290.98|288.08|5
1646941060000|2022-03-10 19:37:40|291.02|288.12|291.02|288.12|291.02|288.12|291.02|288.12|1
1646941070000|2022-03-10 19:37:50|291.03|288.13|291.05|288.15|291.05|288.15|291.03|288.13|2
1646941080000|2022-03-10 19:38:00|291.06|288.16|290.99|288.09|291.07|288.17|290.99|288.09|6
1646941090000|2022-03-10 19:38:10|290.97|288.07|291|288.1|291|288.1|290.94|288.04|14
1646941100000|2022-03-10 19:38:20|290.99|288.09|290.99|288.09|290.99|288.09|290.99|288.09|1
1646941110000|2022-03-10 19:38:30|290.98|288.08|291.11|288.21|291.12|288.22|290.98|288.08|12
1646941120000|2022-03-10 19:38:40|291.12|288.22|291.06|288.16|291.15|288.25|291.06|288.16|12
1646941130000|2022-03-10 19:38:50|291.07|288.17|290.96|288.06|291.09|288.19|290.94|288.04|19
1646941140000|2022-03-10 19:39:00|290.95|288.05|291|288.1|291|288.1|290.93|288.03|18
1646941150000|2022-03-10 19:39:10|290.99|288.09|291|288.1|291|288.1|290.99|288.09|4
1646941160000|2022-03-10 19:39:20|291.01|288.11|291.04|288.14|291.05|288.15|291.01|288.11|15
1646941170000|2022-03-10 19:39:30|291.05|288.15|291.04|288.14|291.05|288.15|291.03|288.13|10
1646941180000|2022-03-10 19:39:40|291.03|288.13|291.04|288.14|291.04|288.14|291.03|288.13|2
1646941190000|2022-03-10 19:39:50|291.05|288.15|291.02|288.12|291.05|288.15|291.01|288.11|4
1646941200000|2022-03-10 19:40:00|291.03|288.13|291.04|288.14|291.05|288.15|291.03|288.13|4
1646941210000|2022-03-10 19:40:10|291.05|288.15|291|288.1|291.05|288.15|291|288.1|13
1646941220000|2022-03-10 19:40:20|291.01|288.11|291.01|288.11|291.04|288.14|290.97|288.07|18
1646941230000|2022-03-10 19:40:30|291|288.1|291.02|288.12|291.02|288.12|290.97|288.07|14
1646941240000|2022-03-10 19:40:40|291.03|288.13|291.06|288.16|291.06|288.16|291.03|288.13|10
1646941250000|2022-03-10 19:40:50|291.05|288.15|291.05|288.15|291.06|288.16|291.05|288.15|5
1646941260000|2022-03-10 19:41:00|291.06|288.16|291.02|288.12|291.09|288.19|291.02|288.12|11
1646941270000|2022-03-10 19:41:10|290.98|288.08|290.97|288.07|290.99|288.09|290.96|288.06|10
1646941280000|2022-03-10 19:41:20|290.98|288.08|290.98|288.08|290.99|288.09|290.97|288.07|11
1646941290000|2022-03-10 19:41:30|290.99|288.09|291.06|288.16|291.08|288.18|290.99|288.09|10
1646941300000|2022-03-10 19:41:40|291.07|288.17|291.07|288.17|291.08|288.18|291.07|288.17|5
1646941310000|2022-03-10 19:41:50|291.06|288.16|291.07|288.17|291.07|288.17|291.06|288.16|4
1646941320000|2022-03-10 19:42:00|291.06|288.16|291.03|288.13|291.07|288.17|290.97|288.07|22
1646941330000|2022-03-10 19:42:10|291.02|288.12|291.04|288.14|291.07|288.17|291.02|288.12|18
1646941350000|2022-03-10 19:42:30|291.05|288.15|291.08|288.18|291.11|288.21|291.05|288.15|14
1646941360000|2022-03-10 19:42:40|291.09|288.19|291.01|288.11|291.14|288.24|291|288.1|17
1646941370000|2022-03-10 19:42:50|291|288.1|291.04|288.14|291.04|288.14|291|288.1|7
1646941380000|2022-03-10 19:43:00|291.05|288.15|290.96|288.06|291.05|288.15|290.95|288.05|25
1646941390000|2022-03-10 19:43:10|290.95|288.05|290.92|288.02|290.95|288.05|290.91|288.01|17
1646941400000|2022-03-10 19:43:20|290.93|288.03|290.86|287.96|290.94|288.04|290.82|287.92|22
1646941410000|2022-03-10 19:43:30|290.84|287.94|290.94|288.04|290.94|288.04|290.84|287.94|12
1646941420000|2022-03-10 19:43:40|290.95|288.05|290.86|287.96|290.95|288.05|290.83|287.93|22
1646941430000|2022-03-10 19:43:50|290.84|287.94|290.75|287.85|290.84|287.94|290.73|287.83|11
1646941440000|2022-03-10 19:44:00|290.76|287.86|290.8|287.9|290.82|287.92|290.76|287.86|8
1646941450000|2022-03-10 19:44:10|290.81|287.91|290.81|287.91|290.81|287.91|290.8|287.9|3
1646941460000|2022-03-10 19:44:20|290.82|287.92|290.84|287.94|290.84|287.94|290.82|287.92|7
1646941470000|2022-03-10 19:44:30|290.87|287.97|290.91|288.01|290.94|288.04|290.87|287.97|13
1646941480000|2022-03-10 19:44:40|290.92|288.02|290.96|288.06|290.96|288.06|290.92|288.02|8
1646941490000|2022-03-10 19:44:50|291|288.1|290.91|288.01|291|288.1|290.91|288.01|19
1646941500000|2022-03-10 19:45:00|290.92|288.02|290.95|288.05|290.98|288.08|290.9|288|22
1646941510000|2022-03-10 19:45:10|290.91|288.01|290.93|288.03|290.95|288.05|290.88|287.98|18
1646941520000|2022-03-10 19:45:20|290.92|288.02|290.92|288.02|290.92|288.02|290.92|288.02|1
1646941530000|2022-03-10 19:45:30|290.91|288.01|290.91|288.01|290.91|288.01|290.9|288|3
1646941540000|2022-03-10 19:45:40|290.9|288|290.91|288.01|290.93|288.03|290.9|288|4
1646941550000|2022-03-10 19:45:50|290.93|288.03|290.89|287.99|290.93|288.03|290.85|287.95|17
1646941570000|2022-03-10 19:46:10|290.9|288|290.9|288|290.9|288|290.9|288|1
1646941580000|2022-03-10 19:46:20|290.89|287.99|290.83|287.93|290.89|287.99|290.8|287.9|21
1646941590000|2022-03-10 19:46:30|290.82|287.92|290.84|287.94|290.85|287.95|290.82|287.92|9
1646941600000|2022-03-10 19:46:40|290.83|287.93|290.82|287.92|290.83|287.93|290.81|287.91|3
1646941610000|2022-03-10 19:46:50|290.83|287.93|290.91|288.01|290.93|288.03|290.83|287.93|8
1646941620000|2022-03-10 19:47:00|290.9|288|290.8|287.9|290.94|288.04|290.76|287.86|21
1646941630000|2022-03-10 19:47:10|290.81|287.91|290.9|288|290.9|288|290.81|287.91|13
1646941640000|2022-03-10 19:47:20|290.89|287.99|290.93|288.03|290.94|288.04|290.88|287.98|16
1646941650000|2022-03-10 19:47:30|290.94|288.04|291.05|288.15|291.06|288.16|290.93|288.03|12
1646941670000|2022-03-10 19:47:50|291.06|288.16|291.1|288.2|291.1|288.2|291.06|288.16|3
1646941680000|2022-03-10 19:48:00|291.11|288.21|291.27|288.37|291.27|288.37|291.11|288.21|12
1646941690000|2022-03-10 19:48:10|291.29|288.39|291.63|288.73|291.64|288.74|291.29|288.39|26
1646941700000|2022-03-10 19:48:20|291.64|288.74|291.76|288.86|291.76|288.86|291.57|288.67|34
1646941710000|2022-03-10 19:48:30|291.8|288.9|292.12|289.22|292.17|289.27|291.8|288.9|29
1646941720000|2022-03-10 19:48:40|292.11|289.21|291.97|289.07|292.12|289.22|291.92|289.02|18
1646941730000|2022-03-10 19:48:50|291.93|289.03|292.22|289.32|292.22|289.32|291.93|289.03|26
1646941740000|2022-03-10 19:49:00|292.18|289.28|292.25|289.35|292.44|289.54|292.16|289.26|27
1646941750000|2022-03-10 19:49:10|292.22|289.32|292.26|289.36|292.39|289.49|292.18|289.28|29
1646941760000|2022-03-10 19:49:20|292.25|289.35|292.39|289.49|292.39|289.49|292.23|289.33|20
1646941770000|2022-03-10 19:49:30|292.4|289.5|292.2|289.3|292.4|289.5|292.17|289.27|25
1646941780000|2022-03-10 19:49:40|292.25|289.35|292.18|289.28|292.34|289.44|292.17|289.27|20
1646941790000|2022-03-10 19:49:50|292.19|289.29|292.11|289.21|292.23|289.33|292.11|289.21|15
1646941800000|2022-03-10 19:50:00|292.15|289.25|292.1|289.2|292.15|289.25|292.1|289.2|16
1646941810000|2022-03-10 19:50:10|292.12|289.22|292.14|289.24|292.16|289.26|292.11|289.21|10
1646941820000|2022-03-10 19:50:20|292.15|289.25|292.19|289.29|292.2|289.3|292.15|289.25|13
1646941830000|2022-03-10 19:50:30|292.2|289.3|292.15|289.25|292.2|289.3|292.14|289.24|13
1646941840000|2022-03-10 19:50:40|292.16|289.26|292.16|289.26|292.21|289.31|292.15|289.25|7
1646941850000|2022-03-10 19:50:50|292.17|289.27|291.98|289.08|292.18|289.28|291.84|288.94|28
1646941860000|2022-03-10 19:51:00|291.97|289.07|291.91|289.01|292|289.1|291.91|289.01|12
1646941870000|2022-03-10 19:51:10|291.9|289|291.86|288.96|291.91|289.01|291.79|288.89|14
1646941880000|2022-03-10 19:51:20|291.85|288.95|291.82|288.92|291.92|289.02|291.81|288.91|20
1646941890000|2022-03-10 19:51:30|291.85|288.95|291.84|288.94|291.87|288.97|291.8|288.9|16
1646941900000|2022-03-10 19:51:40|291.86|288.96|291.98|289.08|291.99|289.09|291.86|288.96|16
1646941910000|2022-03-10 19:51:50|291.97|289.07|291.91|289.01|291.97|289.07|291.89|288.99|12
1646941920000|2022-03-10 19:52:00|291.92|289.02|291.93|289.03|291.93|289.03|291.92|289.02|2
1646941930000|2022-03-10 19:52:10|291.94|289.04|292|289.1|292.02|289.12|291.93|289.03|15
1646941940000|2022-03-10 19:52:20|292.01|289.11|292.03|289.13|292.03|289.13|292|289.1|9
1646941950000|2022-03-10 19:52:30|292.04|289.14|292.19|289.29|292.19|289.29|292.03|289.13|15
1646941960000|2022-03-10 19:52:40|292.3|289.4|291.92|289.02|292.31|289.41|291.92|289.02|16
1646941970000|2022-03-10 19:52:50|291.9|289|291.89|288.99|291.94|289.04|291.87|288.97|23
1646941980000|2022-03-10 19:53:00|291.88|288.98|291.73|288.83|291.92|289.02|291.71|288.81|30
1646941990000|2022-03-10 19:53:10|291.72|288.82|291.68|288.78|291.72|288.82|291.64|288.74|27
1646942000000|2022-03-10 19:53:20|291.67|288.77|291.67|288.77|291.75|288.85|291.67|288.77|19
1646942010000|2022-03-10 19:53:30|291.66|288.76|291.72|288.82|291.72|288.82|291.66|288.76|9
1646942020000|2022-03-10 19:53:40|291.71|288.81|291.77|288.87|291.79|288.89|291.71|288.81|11
1646942030000|2022-03-10 19:53:50|291.75|288.85|291.71|288.81|291.76|288.86|291.71|288.81|10
1646942040000|2022-03-10 19:54:00|291.72|288.82|291.49|288.59|291.72|288.82|291.47|288.57|18
1646942050000|2022-03-10 19:54:10|291.48|288.58|291.48|288.58|291.5|288.6|291.45|288.55|11
1646942060000|2022-03-10 19:54:20|291.49|288.59|291.56|288.66|291.57|288.67|291.46|288.56|16
1646942070000|2022-03-10 19:54:30|291.5|288.6|291.5|288.6|291.52|288.62|291.5|288.6|7
1646942080000|2022-03-10 19:54:40|291.51|288.61|291.49|288.59|291.53|288.63|291.48|288.58|13
1646942090000|2022-03-10 19:54:50|291.5|288.6|291.53|288.63|291.53|288.63|291.5|288.6|3
1646942100000|2022-03-10 19:55:00|291.52|288.62|291.52|288.62|291.57|288.67|291.52|288.62|11
1646942110000|2022-03-10 19:55:10|291.53|288.63|291.63|288.73|291.63|288.73|291.53|288.63|21
1646942120000|2022-03-10 19:55:20|291.61|288.71|291.7|288.8|291.7|288.8|291.58|288.68|14
1646942130000|2022-03-10 19:55:30|291.67|288.77|291.65|288.75|291.7|288.8|291.6|288.7|21
1646942140000|2022-03-10 19:55:40|291.67|288.77|291.71|288.81|291.75|288.85|291.67|288.77|24
1646942150000|2022-03-10 19:55:50|291.7|288.8|291.6|288.7|291.71|288.81|291.59|288.69|16
1646942160000|2022-03-10 19:56:00|291.59|288.69|291.68|288.78|291.68|288.78|291.59|288.69|20
1646942170000|2022-03-10 19:56:10|291.69|288.79|291.71|288.81|291.73|288.83|291.68|288.78|11
1646942180000|2022-03-10 19:56:20|291.72|288.82|291.73|288.83|291.73|288.83|291.72|288.82|2
1646942190000|2022-03-10 19:56:30|291.76|288.86|291.82|288.92|291.82|288.92|291.76|288.86|24
1646942200000|2022-03-10 19:56:40|291.81|288.91|291.84|288.94|291.9|289|291.81|288.91|19
1646942210000|2022-03-10 19:56:50|291.88|288.98|291.84|288.94|291.88|288.98|291.84|288.94|6
1646942220000|2022-03-10 19:57:00|291.85|288.95|291.91|289.01|291.96|289.06|291.85|288.95|13
1646942230000|2022-03-10 19:57:10|291.92|289.02|292|289.1|292|289.1|291.9|289|11
1646942240000|2022-03-10 19:57:20|292.01|289.11|292.03|289.13|292.04|289.14|291.99|289.09|14
1646942250000|2022-03-10 19:57:30|292.04|289.14|292.14|289.24|292.19|289.29|292.03|289.13|13
1646942260000|2022-03-10 19:57:40|292.19|289.29|292.2|289.3|292.2|289.3|292.15|289.25|7
1646942270000|2022-03-10 19:57:50|292.19|289.29|292.19|289.29|292.2|289.3|292.18|289.28|5
1646942280000|2022-03-10 19:58:00|292.18|289.28|292.1|289.2|292.18|289.28|292.08|289.18|9
1646942290000|2022-03-10 19:58:10|292.15|289.25|292.18|289.28|292.22|289.32|292.12|289.22|13
1646942300000|2022-03-10 19:58:20|292.17|289.27|292.18|289.28|292.18|289.28|292.17|289.27|2
1646942310000|2022-03-10 19:58:30|292.17|289.27|292.26|289.36|292.26|289.36|292.17|289.27|14
1646942320000|2022-03-10 19:58:40|292.27|289.37|292.23|289.33|292.28|289.38|292.21|289.31|18
1646942330000|2022-03-10 19:58:50|292.22|289.32|292.31|289.41|292.32|289.42|292.22|289.32|23
1646942340000|2022-03-10 19:59:00|292.32|289.42|292.24|289.34|292.32|289.42|292.24|289.34|19
1646942350000|2022-03-10 19:59:10|292.25|289.35|292.25|289.35|292.25|289.35|292.25|289.35|1
1646942360000|2022-03-10 19:59:20|292.24|289.34|292.27|289.37|292.27|289.37|292.24|289.34|4
1646942370000|2022-03-10 19:59:30|292.28|289.38|292.3|289.4|292.31|289.41|292.28|289.38|13
1646942380000|2022-03-10 19:59:40|292.29|289.39|292.42|289.52|292.42|289.52|292.27|289.37|23
1646942390000|2022-03-10 19:59:50|292.41|289.51|292.52|289.62|292.71|289.81|292.41|289.51|19
1646942400000|2022-03-10 20:00:00|292.53|289.63|292.62|289.72|292.65|289.75|292.5|289.6|20
1646942410000|2022-03-10 20:00:10|292.64|289.74|292.58|289.68|292.64|289.74|292.57|289.67|8
1646942420000|2022-03-10 20:00:20|292.59|289.69|292.54|289.64|292.59|289.69|292.51|289.61|16
1646942430000|2022-03-10 20:00:30|292.55|289.65|292.46|289.56|292.55|289.65|292.42|289.52|23
1646942440000|2022-03-10 20:00:40|292.45|289.55|292.42|289.52|292.45|289.55|292.37|289.47|16
1646942450000|2022-03-10 20:00:50|292.41|289.51|292.44|289.54|292.44|289.54|292.38|289.48|13
1646942460000|2022-03-10 20:01:00|292.45|289.55|292.43|289.53|292.45|289.55|292.43|289.53|5
1646942470000|2022-03-10 20:01:10|292.42|289.52|292.29|289.39|292.43|289.53|292.26|289.36|13
1646942480000|2022-03-10 20:01:20|292.27|289.37|292.2|289.3|292.32|289.42|292.2|289.3|17
1646942490000|2022-03-10 20:01:30|292.19|289.29|292.3|289.4|292.32|289.42|292.19|289.29|16
1646942500000|2022-03-10 20:01:40|292.32|289.42|292.16|289.26|292.32|289.42|292.14|289.24|30
1646942510000|2022-03-10 20:01:50|292.19|289.29|292.15|289.25|292.19|289.29|292.14|289.24|15
1646942520000|2022-03-10 20:02:00|292.14|289.24|292.01|289.11|292.2|289.3|292.01|289.11|18
1646942530000|2022-03-10 20:02:10|292.03|289.13|292.28|289.38|292.3|289.4|292.02|289.12|20
1646942540000|2022-03-10 20:02:20|292.29|289.39|292.27|289.37|292.3|289.4|292.26|289.36|19
1646942550000|2022-03-10 20:02:30|292.29|289.39|292.32|289.42|292.34|289.44|292.28|289.38|12
1646942560000|2022-03-10 20:02:40|292.31|289.41|292.26|289.36|292.31|289.41|292.25|289.35|14
1646942570000|2022-03-10 20:02:50|292.25|289.35|292.18|289.28|292.27|289.37|292.18|289.28|16
1646942580000|2022-03-10 20:03:00|292.17|289.27|292.15|289.25|292.18|289.28|292.15|289.25|4
1646942590000|2022-03-10 20:03:10|292.14|289.24|292.14|289.24|292.16|289.26|292.12|289.22|16
1646942610000|2022-03-10 20:03:30|292.15|289.25|292.22|289.32|292.25|289.35|292.12|289.22|14
1646942620000|2022-03-10 20:03:40|292.23|289.33|292.16|289.26|292.26|289.36|292.13|289.23|19
1646942630000|2022-03-10 20:03:50|292.15|289.25|292.13|289.23|292.16|289.26|292.12|289.22|13
1646942640000|2022-03-10 20:04:00|292.14|289.24|292.16|289.26|292.17|289.27|292.14|289.24|14
1646942650000|2022-03-10 20:04:10|292.15|289.25|292|289.1|292.15|289.25|291.99|289.09|18
1646942660000|2022-03-10 20:04:20|291.99|289.09|292.04|289.14|292.06|289.16|291.98|289.08|16
1646942670000|2022-03-10 20:04:30|292.03|289.13|292.03|289.13|292.07|289.17|292|289.1|13
1646942680000|2022-03-10 20:04:40|292.02|289.12|291.99|289.09|292.04|289.14|291.92|289.02|18
1646942690000|2022-03-10 20:04:50|291.98|289.08|291.91|289.01|291.99|289.09|291.89|288.99|11
1646942700000|2022-03-10 20:05:00|291.92|289.02|291.93|289.03|291.94|289.04|291.91|289.01|12
1646942710000|2022-03-10 20:05:10|291.94|289.04|291.78|288.88|291.95|289.05|291.78|288.88|13
1646942720000|2022-03-10 20:05:20|291.79|288.89|291.8|288.9|291.81|288.91|291.77|288.87|16
1646942730000|2022-03-10 20:05:30|291.79|288.89|291.7|288.8|291.79|288.89|291.68|288.78|13
1646942740000|2022-03-10 20:05:40|291.69|288.79|291.55|288.65|291.69|288.79|291.55|288.65|18
1646942750000|2022-03-10 20:05:50|291.56|288.66|291.59|288.69|291.59|288.69|291.56|288.66|11
1646942760000|2022-03-10 20:06:00|291.61|288.71|291.62|288.72|291.69|288.79|291.61|288.71|12
1646942770000|2022-03-10 20:06:10|291.61|288.71|291.41|288.51|291.61|288.71|291.41|288.51|17
1646942780000|2022-03-10 20:06:20|291.43|288.53|291.44|288.54|291.44|288.54|291.41|288.51|15
1646942790000|2022-03-10 20:06:30|291.45|288.55|291.52|288.62|291.56|288.66|291.45|288.55|22
1646942800000|2022-03-10 20:06:40|291.53|288.63|291.66|288.76|291.66|288.76|291.52|288.62|24
1646942810000|2022-03-10 20:06:50|291.72|288.82|291.59|288.69|291.72|288.82|291.57|288.67|12
1646942820000|2022-03-10 20:07:00|291.58|288.68|291.55|288.65|291.58|288.68|291.52|288.62|10
1646942830000|2022-03-10 20:07:10|291.56|288.66|291.51|288.61|291.56|288.66|291.49|288.59|10
1646942840000|2022-03-10 20:07:20|291.5|288.6|291.52|288.62|291.52|288.62|291.49|288.59|4
1646942850000|2022-03-10 20:07:30|291.51|288.61|291.53|288.63|291.53|288.63|291.51|288.61|7
1646942860000|2022-03-10 20:07:40|291.52|288.62|291.53|288.63|291.53|288.63|291.52|288.62|4
1646942870000|2022-03-10 20:07:50|291.52|288.62|291.54|288.64|291.54|288.64|291.52|288.62|3
1646942880000|2022-03-10 20:08:00|291.56|288.66|291.59|288.69|291.66|288.76|291.56|288.66|15
1646942890000|2022-03-10 20:08:10|291.58|288.68|291.66|288.76|291.66|288.76|291.58|288.68|8
1646942900000|2022-03-10 20:08:20|291.67|288.77|291.75|288.85|291.76|288.86|291.67|288.77|7
1646942910000|2022-03-10 20:08:30|291.74|288.84|291.52|288.62|291.74|288.84|291.52|288.62|19
1646942920000|2022-03-10 20:08:40|291.54|288.64|291.5|288.6|291.55|288.65|291.5|288.6|14
1646942930000|2022-03-10 20:08:50|291.53|288.63|291.54|288.64|291.54|288.64|291.53|288.63|8
1646942940000|2022-03-10 20:09:00|291.55|288.65|291.55|288.65|291.59|288.69|291.55|288.65|7
1646942950000|2022-03-10 20:09:10|291.54|288.64|291.59|288.69|291.59|288.69|291.54|288.64|6
1646942960000|2022-03-10 20:09:20|291.58|288.68|291.59|288.69|291.59|288.69|291.57|288.67|7
1646942970000|2022-03-10 20:09:30|291.58|288.68|291.62|288.72|291.63|288.73|291.58|288.68|8
1646942980000|2022-03-10 20:09:40|291.63|288.73|291.66|288.76|291.66|288.76|291.63|288.73|4
1646942990000|2022-03-10 20:09:50|291.65|288.75|291.76|288.86|291.76|288.86|291.65|288.75|19
1646943000000|2022-03-10 20:10:00|291.75|288.85|291.8|288.9|291.8|288.9|291.74|288.84|6
1646943010000|2022-03-10 20:10:10|291.82|288.92|291.62|288.72|291.82|288.92|291.62|288.72|15
1646943020000|2022-03-10 20:10:20|291.65|288.75|291.73|288.83|291.74|288.84|291.62|288.72|16
1646943030000|2022-03-10 20:10:30|291.74|288.84|291.71|288.81|291.74|288.84|291.71|288.81|3
1646943040000|2022-03-10 20:10:40|291.67|288.77|291.55|288.65|291.67|288.77|291.55|288.65|9
1646943050000|2022-03-10 20:10:50|291.56|288.66|291.55|288.65|291.57|288.67|291.55|288.65|7
1646943060000|2022-03-10 20:11:00|291.56|288.66|291.61|288.71|291.61|288.71|291.56|288.66|14
1646943070000|2022-03-10 20:11:10|291.62|288.72|291.62|288.72|291.62|288.72|291.6|288.7|6
1646943080000|2022-03-10 20:11:20|291.61|288.71|291.59|288.69|291.61|288.71|291.59|288.69|2
1646943090000|2022-03-10 20:11:30|291.58|288.68|291.61|288.71|291.61|288.71|291.58|288.68|6
1646943100000|2022-03-10 20:11:40|291.62|288.72|291.61|288.71|291.62|288.72|291.61|288.71|2
1646943110000|2022-03-10 20:11:50|291.62|288.72|291.62|288.72|291.64|288.74|291.62|288.72|6
1646943120000|2022-03-10 20:12:00|291.63|288.73|291.72|288.82|291.72|288.82|291.62|288.72|17
1646943130000|2022-03-10 20:12:10|291.73|288.83|291.75|288.85|291.76|288.86|291.73|288.83|12
1646943140000|2022-03-10 20:12:20|291.76|288.86|291.86|288.96|291.86|288.96|291.76|288.86|9
1646943150000|2022-03-10 20:12:30|291.85|288.95|291.64|288.74|291.85|288.95|291.64|288.74|13
1646943160000|2022-03-10 20:12:40|291.65|288.75|291.69|288.79|291.69|288.79|291.64|288.74|8
1646943170000|2022-03-10 20:12:50|291.7|288.8|291.73|288.83|291.73|288.83|291.69|288.79|8
1646943180000|2022-03-10 20:13:00|291.74|288.84|291.7|288.8|291.81|288.91|291.69|288.79|13
1646943190000|2022-03-10 20:13:10|291.72|288.82|291.78|288.88|291.81|288.91|291.69|288.79|23
1646943200000|2022-03-10 20:13:20|291.8|288.9|291.79|288.89|291.8|288.9|291.79|288.89|2
1646943210000|2022-03-10 20:13:30|291.8|288.9|291.8|288.9|291.8|288.9|291.79|288.89|3
1646943220000|2022-03-10 20:13:40|291.81|288.91|291.85|288.95|291.85|288.95|291.81|288.91|5
1646943230000|2022-03-10 20:13:50|291.83|288.93|291.97|289.07|291.97|289.07|291.83|288.93|12
1646943240000|2022-03-10 20:14:00|291.98|289.08|291.98|289.08|291.98|289.08|291.96|289.06|4
1646943250000|2022-03-10 20:14:10|291.99|289.09|292.03|289.13|292.03|289.13|291.99|289.09|9
1646943260000|2022-03-10 20:14:20|292.02|289.12|292.03|289.13|292.03|289.13|292.02|289.12|2
1646943270000|2022-03-10 20:14:30|292.02|289.12|292.04|289.14|292.05|289.15|292|289.1|6
1646943280000|2022-03-10 20:14:40|292.05|289.15|292.13|289.23|292.14|289.24|292.03|289.13|17
1646943290000|2022-03-10 20:14:50|292.12|289.22|292.11|289.21|292.12|289.22|292.08|289.18|16
1646943300000|2022-03-10 20:15:00|292.12|289.22|292.13|289.23|292.15|289.25|292.1|289.2|21
1646943310000|2022-03-10 20:15:10|292.15|289.25|292.07|289.17|292.17|289.27|292.06|289.16|18
1646943320000|2022-03-10 20:15:20|292.06|289.16|291.99|289.09|292.1|289.2|291.99|289.09|17
1646943330000|2022-03-10 20:15:30|291.98|289.08|291.96|289.06|291.99|289.09|291.88|288.98|27
1646943340000|2022-03-10 20:15:40|291.94|289.04|292.03|289.13|292.03|289.13|291.94|289.04|13
1646943350000|2022-03-10 20:15:50|292.04|289.14|292.05|289.15|292.1|289.2|292.03|289.13|15
1646943360000|2022-03-10 20:16:00|292.04|289.14|292.06|289.16|292.07|289.17|292.04|289.14|16
1646943370000|2022-03-10 20:16:10|292.05|289.15|292.17|289.27|292.17|289.27|292.05|289.15|14
1646943380000|2022-03-10 20:16:20|292.15|289.25|292.23|289.33|292.25|289.35|292.15|289.25|15
1646943390000|2022-03-10 20:16:30|292.24|289.34|292.29|289.39|292.3|289.4|292.21|289.31|23
1646943400000|2022-03-10 20:16:40|292.3|289.4|292.38|289.48|292.38|289.48|292.3|289.4|7
1646943410000|2022-03-10 20:16:50|292.37|289.47|292.43|289.53|292.47|289.57|292.36|289.46|17
1646943420000|2022-03-10 20:17:00|292.48|289.58|292.48|289.58|292.55|289.65|292.43|289.53|25
1646943430000|2022-03-10 20:17:10|292.47|289.57|292.59|289.69|292.59|289.69|292.47|289.57|19
1646943440000|2022-03-10 20:17:20|292.6|289.7|292.53|289.63|292.61|289.71|292.52|289.62|9
1646943450000|2022-03-10 20:17:30|292.54|289.64|292.51|289.61|292.55|289.65|292.5|289.6|10
1646943460000|2022-03-10 20:17:40|292.5|289.6|292.4|289.5|292.52|289.62|292.4|289.5|22
1646943470000|2022-03-10 20:17:50|292.41|289.51|292.45|289.55|292.46|289.56|292.39|289.49|15
1646943480000|2022-03-10 20:18:00|292.44|289.54|292.51|289.61|292.54|289.64|292.44|289.54|20
1646943490000|2022-03-10 20:18:10|292.52|289.62|292.45|289.55|292.52|289.62|292.42|289.52|26
1646943500000|2022-03-10 20:18:20|292.44|289.54|292.36|289.46|292.47|289.57|292.35|289.45|27
1646943510000|2022-03-10 20:18:30|292.39|289.49|292.24|289.34|292.4|289.5|292.22|289.32|28
1646943520000|2022-03-10 20:18:40|292.26|289.36|292.33|289.43|292.34|289.44|292.25|289.35|17
1646943530000|2022-03-10 20:18:50|292.34|289.44|292.23|289.33|292.34|289.44|292.2|289.3|15
1646943540000|2022-03-10 20:19:00|292.24|289.34|292.29|289.39|292.31|289.41|292.24|289.34|27
1646943550000|2022-03-10 20:19:10|292.28|289.38|292.31|289.41|292.31|289.41|292.26|289.36|25
1646943560000|2022-03-10 20:19:20|292.29|289.39|292.28|289.38|292.3|289.4|292.26|289.36|9
1646943570000|2022-03-10 20:19:30|292.29|289.39|292.29|289.39|292.3|289.4|292.28|289.38|20
1646943580000|2022-03-10 20:19:40|292.3|289.4|292.28|289.38|292.3|289.4|292.23|289.33|16
1646943590000|2022-03-10 20:19:50|292.27|289.37|292.28|289.38|292.3|289.4|292.26|289.36|21
1646943600000|2022-03-10 20:20:00|292.26|289.36|292.23|289.33|292.31|289.41|292.23|289.33|16
1646943610000|2022-03-10 20:20:10|292.24|289.34|292.15|289.25|292.24|289.34|292.15|289.25|21
1646943620000|2022-03-10 20:20:20|292.18|289.28|292.18|289.28|292.19|289.29|292.17|289.27|15
1646943630000|2022-03-10 20:20:30|292.19|289.29|292.19|289.29|292.19|289.29|292.17|289.27|11
1646943640000|2022-03-10 20:20:40|292.17|289.27|292.27|289.37|292.27|289.37|292.17|289.27|13
1646943650000|2022-03-10 20:20:50|292.29|289.39|292.31|289.41|292.32|289.42|292.29|289.39|12
1646943660000|2022-03-10 20:21:00|292.27|289.37|292.2|289.3|292.27|289.37|292.19|289.29|20
1646943670000|2022-03-10 20:21:10|292.21|289.31|292.21|289.31|292.22|289.32|292.2|289.3|17
1646943680000|2022-03-10 20:21:20|292.2|289.3|292.2|289.3|292.21|289.31|292.16|289.26|18
1646943690000|2022-03-10 20:21:30|292.21|289.31|292.26|289.36|292.28|289.38|292.21|289.31|17
1646943700000|2022-03-10 20:21:40|292.25|289.35|292.23|289.33|292.26|289.36|292.21|289.31|13
1646943710000|2022-03-10 20:21:50|292.24|289.34|292.16|289.26|292.25|289.35|292.13|289.23|12
1646943720000|2022-03-10 20:22:00|292.18|289.28|292.16|289.26|292.19|289.29|292.14|289.24|17
1646943730000|2022-03-10 20:22:10|292.17|289.27|292.15|289.25|292.19|289.29|292.14|289.24|12
1646943740000|2022-03-10 20:22:20|292.17|289.27|292.13|289.23|292.17|289.27|292.12|289.22|9
1646943750000|2022-03-10 20:22:30|292.12|289.22|292.14|289.24|292.14|289.24|292.08|289.18|14
1646943760000|2022-03-10 20:22:40|292.12|289.22|292.09|289.19|292.14|289.24|292.08|289.18|12
1646943770000|2022-03-10 20:22:50|292.1|289.2|292.11|289.21|292.13|289.23|292.1|289.2|7
1646943780000|2022-03-10 20:23:00|292.1|289.2|291.93|289.03|292.1|289.2|291.93|289.03|12
1646943790000|2022-03-10 20:23:10|291.92|289.02|291.76|288.86|291.92|289.02|291.76|288.86|13
1646943800000|2022-03-10 20:23:20|291.7|288.8|291.6|288.7|291.7|288.8|291.55|288.65|23
1646943810000|2022-03-10 20:23:30|291.61|288.71|291.79|288.89|291.8|288.9|291.59|288.69|26
1646943820000|2022-03-10 20:23:40|291.75|288.85|291.81|288.91|291.83|288.93|291.74|288.84|26
1646943830000|2022-03-10 20:23:50|291.79|288.89|291.86|288.96|291.88|288.98|291.74|288.84|27
1646943840000|2022-03-10 20:24:00|291.85|288.95|291.76|288.86|291.85|288.95|291.75|288.85|25
1646943850000|2022-03-10 20:24:10|291.75|288.85|291.7|288.8|291.78|288.88|291.68|288.78|21
1646943860000|2022-03-10 20:24:20|291.68|288.78|291.71|288.81|291.75|288.85|291.66|288.76|26
1646943870000|2022-03-10 20:24:30|291.72|288.82|291.67|288.77|291.72|288.82|291.58|288.68|25
1646943880000|2022-03-10 20:24:40|291.7|288.8|291.77|288.87|291.77|288.87|291.67|288.77|16
1646943890000|2022-03-10 20:24:50|291.78|288.88|291.76|288.86|291.78|288.88|291.76|288.86|15
1646943900000|2022-03-10 20:25:00|291.75|288.85|291.73|288.83|291.76|288.86|291.71|288.81|8
1646943910000|2022-03-10 20:25:10|291.74|288.84|291.78|288.88|291.78|288.88|291.74|288.84|4
1646943920000|2022-03-10 20:25:20|291.77|288.87|291.76|288.86|291.79|288.89|291.76|288.86|9
1646943940000|2022-03-10 20:25:40|291.77|288.87|291.78|288.88|291.78|288.88|291.77|288.87|2
1646943950000|2022-03-10 20:25:50|291.76|288.86|291.63|288.73|291.76|288.86|291.63|288.73|10
1646943960000|2022-03-10 20:26:00|291.64|288.74|291.65|288.75|291.66|288.76|291.63|288.73|13
1646943970000|2022-03-10 20:26:10|291.66|288.76|291.76|288.86|291.79|288.89|291.66|288.76|14
1646943980000|2022-03-10 20:26:20|291.75|288.85|291.79|288.89|291.83|288.93|291.74|288.84|14
1646943990000|2022-03-10 20:26:30|291.77|288.87|291.74|288.84|291.78|288.88|291.73|288.83|23
1646944000000|2022-03-10 20:26:40|291.75|288.85|291.79|288.89|291.83|288.93|291.73|288.83|21
1646944010000|2022-03-10 20:26:50|291.81|288.91|291.82|288.92|291.82|288.92|291.79|288.89|8
1646944020000|2022-03-10 20:27:00|291.81|288.91|291.81|288.91|291.82|288.92|291.8|288.9|11
1646944030000|2022-03-10 20:27:10|291.82|288.92|291.9|289|291.91|289.01|291.79|288.89|11
1646944040000|2022-03-10 20:27:20|291.91|289.01|291.91|289.01|291.91|289.01|291.9|289|7
1646944050000|2022-03-10 20:27:30|291.92|289.02|291.92|289.02|291.92|289.02|291.92|289.02|1
1646944060000|2022-03-10 20:27:40|291.91|289.01|291.89|288.99|291.93|289.03|291.89|288.99|8
1646944070000|2022-03-10 20:27:50|291.88|288.98|291.86|288.96|291.89|288.99|291.86|288.96|8
1646944080000|2022-03-10 20:28:00|291.85|288.95|291.82|288.92|291.85|288.95|291.82|288.92|2
1646944090000|2022-03-10 20:28:10|291.81|288.91|291.83|288.93|291.83|288.93|291.81|288.91|7
1646944100000|2022-03-10 20:28:20|291.84|288.94|291.82|288.92|291.84|288.94|291.8|288.9|14
1646944110000|2022-03-10 20:28:30|291.81|288.91|291.83|288.93|291.83|288.93|291.81|288.91|9
1646944120000|2022-03-10 20:28:40|291.82|288.92|291.73|288.83|291.82|288.92|291.72|288.82|25
1646944130000|2022-03-10 20:28:50|291.74|288.84|291.8|288.9|291.8|288.9|291.74|288.84|13
1646944140000|2022-03-10 20:29:00|291.77|288.87|291.88|288.98|291.91|289.01|291.77|288.87|18
1646944150000|2022-03-10 20:29:10|291.9|289|291.98|289.08|292|289.1|291.87|288.97|17
1646944160000|2022-03-10 20:29:20|291.99|289.09|291.98|289.08|291.99|289.09|291.96|289.06|9
1646944170000|2022-03-10 20:29:30|292|289.1|291.98|289.08|292.03|289.13|291.96|289.06|17
1646944180000|2022-03-10 20:29:40|291.99|289.09|291.98|289.08|291.99|289.09|291.98|289.08|2
1646944190000|2022-03-10 20:29:50|291.99|289.09|291.99|289.09|291.99|289.09|291.99|289.09|1
1646944200000|2022-03-10 20:30:00|291.98|289.08|291.98|289.08|291.99|289.09|291.98|289.08|5
1646944210000|2022-03-10 20:30:10|291.97|289.07|291.96|289.06|291.99|289.09|291.96|289.06|10
1646944220000|2022-03-10 20:30:20|291.95|289.05|291.98|289.08|291.98|289.08|291.95|289.05|12
1646944230000|2022-03-10 20:30:30|291.96|289.06|291.97|289.07|291.98|289.08|291.96|289.06|4
1646944240000|2022-03-10 20:30:40|291.96|289.06|291.96|289.06|291.97|289.07|291.95|289.05|7
1646944250000|2022-03-10 20:30:50|291.95|289.05|291.93|289.03|291.95|289.05|291.89|288.99|19
1646944260000|2022-03-10 20:31:00|291.95|289.05|291.95|289.05|291.95|289.05|291.92|289.02|26
1646944270000|2022-03-10 20:31:10|291.93|289.03|291.94|289.04|291.96|289.06|291.93|289.03|24
1646944280000|2022-03-10 20:31:20|291.93|289.03|291.95|289.05|291.99|289.09|291.92|289.02|16
1646944290000|2022-03-10 20:31:30|291.98|289.08|292.04|289.14|292.04|289.14|291.98|289.08|9
1646944300000|2022-03-10 20:31:40|292.05|289.15|292.08|289.18|292.1|289.2|292.05|289.15|7
1646944310000|2022-03-10 20:31:50|292.06|289.16|292.05|289.15|292.07|289.17|292.03|289.13|9
1646944320000|2022-03-10 20:32:00|292.04|289.14|292.02|289.12|292.04|289.14|291.95|289.05|16
1646944330000|2022-03-10 20:32:10|292.04|289.14|292.06|289.16|292.06|289.16|292.04|289.14|3
1646944340000|2022-03-10 20:32:20|292.05|289.15|292.05|289.15|292.05|289.15|292.03|289.13|4
1646944350000|2022-03-10 20:32:30|292.06|289.16|292.05|289.15|292.06|289.16|292.05|289.15|4
1646944360000|2022-03-10 20:32:40|292.04|289.14|292.03|289.13|292.04|289.14|292.03|289.13|2
1646944370000|2022-03-10 20:32:50|292.05|289.15|292.11|289.21|292.11|289.21|292.05|289.15|6
1646944380000|2022-03-10 20:33:00|292.12|289.22|292.06|289.16|292.12|289.22|292.06|289.16|7
1646944390000|2022-03-10 20:33:10|292.03|289.13|292|289.1|292.04|289.14|291.98|289.08|20
1646944400000|2022-03-10 20:33:20|292.01|289.11|292.04|289.14|292.06|289.16|292.01|289.11|21
1646944410000|2022-03-10 20:33:30|292.08|289.18|292.05|289.15|292.09|289.19|292.05|289.15|5
1646944420000|2022-03-10 20:33:40|292.06|289.16|292.02|289.12|292.08|289.18|292|289.1|21
1646944430000|2022-03-10 20:33:50|292.03|289.13|292.08|289.18|292.09|289.19|292|289.1|25
1646944440000|2022-03-10 20:34:00|292.07|289.17|292.02|289.12|292.08|289.18|292.02|289.12|15
1646944450000|2022-03-10 20:34:10|292.03|289.13|291.99|289.09|292.06|289.16|291.99|289.09|6
1646944460000|2022-03-10 20:34:20|292.02|289.12|292.03|289.13|292.05|289.15|292.01|289.11|16
1646944470000|2022-03-10 20:34:30|292.01|289.11|291.92|289.02|292.03|289.13|291.9|289|18
1646944480000|2022-03-10 20:34:40|291.93|289.03|291.92|289.02|291.94|289.04|291.91|289.01|14
1646944490000|2022-03-10 20:34:50|291.93|289.03|291.92|289.02|291.93|289.03|291.91|289.01|18
1646944500000|2022-03-10 20:35:00|291.93|289.03|291.92|289.02|291.93|289.03|291.92|289.02|2
1646944510000|2022-03-10 20:35:10|291.91|289.01|292.01|289.11|292.02|289.12|291.91|289.01|8
1646944520000|2022-03-10 20:35:20|292|289.1|292.03|289.13|292.03|289.13|292|289.1|4
1646944530000|2022-03-10 20:35:30|292.01|289.11|292.02|289.12|292.02|289.12|292.01|289.11|4
1646944540000|2022-03-10 20:35:40|292.01|289.11|292.01|289.11|292.02|289.12|292.01|289.11|3
1646944560000|2022-03-10 20:36:00|292.02|289.12|292.13|289.23|292.13|289.23|292.02|289.12|8
1646944570000|2022-03-10 20:36:10|292.14|289.24|292.04|289.14|292.14|289.24|292.03|289.13|11
1646944580000|2022-03-10 20:36:20|292.03|289.13|292.06|289.16|292.1|289.2|292.03|289.13|18
1646944590000|2022-03-10 20:36:30|292.08|289.18|292.03|289.13|292.08|289.18|292|289.1|16
1646944600000|2022-03-10 20:36:40|292.02|289.12|291.99|289.09|292.03|289.13|291.99|289.09|11
1646944610000|2022-03-10 20:36:50|291.98|289.08|291.98|289.08|291.98|289.08|291.98|289.08|1
1646944620000|2022-03-10 20:37:00|291.99|289.09|291.97|289.07|291.99|289.09|291.97|289.07|3
1646944630000|2022-03-10 20:37:10|291.98|289.08|291.97|289.07|292|289.1|291.94|289.04|8
1646944640000|2022-03-10 20:37:20|291.96|289.06|291.95|289.05|291.96|289.06|291.94|289.04|4
1646944650000|2022-03-10 20:37:30|291.94|289.04|291.91|289.01|291.94|289.04|291.91|289.01|3
1646944660000|2022-03-10 20:37:40|291.93|289.03|291.9|289|291.93|289.03|291.89|288.99|7
1646944670000|2022-03-10 20:37:50|291.91|289.01|291.91|289.01|291.91|289.01|291.91|289.01|1
1646944680000|2022-03-10 20:38:00|291.9|289|291.79|288.89|291.9|289|291.79|288.89|18
1646944690000|2022-03-10 20:38:10|291.77|288.87|291.69|288.79|291.77|288.87|291.65|288.75|21
1646944700000|2022-03-10 20:38:20|291.7|288.8|291.89|288.99|291.89|288.99|291.69|288.79|18
1646944710000|2022-03-10 20:38:30|291.9|289|291.95|289.05|291.95|289.05|291.87|288.97|23
1646944720000|2022-03-10 20:38:40|291.96|289.06|291.96|289.06|291.97|289.07|291.94|289.04|14
1646944730000|2022-03-10 20:38:50|291.95|289.05|291.94|289.04|291.97|289.07|291.92|289.02|13
1646944740000|2022-03-10 20:39:00|291.95|289.05|291.96|289.06|291.97|289.07|291.94|289.04|22
1646944750000|2022-03-10 20:39:10|291.97|289.07|291.97|289.07|291.97|289.07|291.95|289.05|16
1646944760000|2022-03-10 20:39:20|291.96|289.06|291.98|289.08|291.98|289.08|291.96|289.06|15
1646944770000|2022-03-10 20:39:30|291.97|289.07|291.98|289.08|291.98|289.08|291.97|289.07|14
1646944780000|2022-03-10 20:39:40|291.97|289.07|291.98|289.08|291.98|289.08|291.97|289.07|8
1646944790000|2022-03-10 20:39:50|291.97|289.07|291.91|289.01|292.01|289.11|291.87|288.97|16
1646944800000|2022-03-10 20:40:00|291.92|289.02|291.98|289.08|291.99|289.09|291.92|289.02|14
1646944810000|2022-03-10 20:40:10|291.99|289.09|291.92|289.02|291.99|289.09|291.86|288.96|22
1646944820000|2022-03-10 20:40:20|291.89|288.99|291.94|289.04|291.95|289.05|291.87|288.97|13
1646944830000|2022-03-10 20:40:30|291.92|289.02|291.9|289|291.96|289.06|291.89|288.99|8
1646944840000|2022-03-10 20:40:40|291.91|289.01|291.97|289.07|291.97|289.07|291.9|289|11
1646944850000|2022-03-10 20:40:50|291.98|289.08|291.99|289.09|292|289.1|291.98|289.08|12
1646944860000|2022-03-10 20:41:00|292|289.1|292.12|289.22|292.15|289.25|291.98|289.08|20
1646944870000|2022-03-10 20:41:10|292.14|289.24|292.17|289.27|292.17|289.27|292.14|289.24|4
1646944880000|2022-03-10 20:41:20|292.18|289.28|292.23|289.33|292.24|289.34|292.18|289.28|10
1646944890000|2022-03-10 20:41:30|292.22|289.32|292.23|289.33|292.25|289.35|292.21|289.31|6
1646944900000|2022-03-10 20:41:40|292.24|289.34|292.26|289.36|292.26|289.36|292.24|289.34|11
1646944910000|2022-03-10 20:41:50|292.25|289.35|292.27|289.37|292.27|289.37|292.2|289.3|10
1646944920000|2022-03-10 20:42:00|292.26|289.36|292.27|289.37|292.28|289.38|292.25|289.35|8
1646944930000|2022-03-10 20:42:10|292.29|289.39|292.36|289.46|292.39|289.49|292.29|289.39|19
1646944940000|2022-03-10 20:42:20|292.35|289.45|292.35|289.45|292.37|289.47|292.35|289.45|10
1646944950000|2022-03-10 20:42:30|292.37|289.47|292.37|289.47|292.37|289.47|292.37|289.47|1
1646944960000|2022-03-10 20:42:40|292.35|289.45|292.37|289.47|292.37|289.47|292.35|289.45|2
1646944970000|2022-03-10 20:42:50|292.35|289.45|292.34|289.44|292.35|289.45|292.33|289.43|5
1646944980000|2022-03-10 20:43:00|292.33|289.43|292.34|289.44|292.34|289.44|292.33|289.43|4
1646944990000|2022-03-10 20:43:10|292.35|289.45|292.35|289.45|292.35|289.45|292.34|289.44|3
1646945000000|2022-03-10 20:43:20|292.37|289.47|292.63|289.73|292.63|289.73|292.34|289.44|26
1646945010000|2022-03-10 20:43:30|292.62|289.72|292.63|289.73|292.67|289.77|292.61|289.71|18
1646945020000|2022-03-10 20:43:40|292.64|289.74|292.62|289.72|292.65|289.75|292.58|289.68|16
1646945030000|2022-03-10 20:43:50|292.58|289.68|292.61|289.71|292.63|289.73|292.58|289.68|23
1646945040000|2022-03-10 20:44:00|292.6|289.7|292.65|289.75|292.66|289.76|292.6|289.7|19
1646945050000|2022-03-10 20:44:10|292.62|289.72|292.61|289.71|292.63|289.73|292.6|289.7|10
1646945060000|2022-03-10 20:44:20|292.62|289.72|292.63|289.73|292.64|289.74|292.61|289.71|12
1646945070000|2022-03-10 20:44:30|292.64|289.74|292.62|289.72|292.66|289.76|292.6|289.7|25
1646945080000|2022-03-10 20:44:40|292.61|289.71|292.5|289.6|292.65|289.75|292.5|289.6|17
1646945090000|2022-03-10 20:44:50|292.52|289.62|292.53|289.63|292.55|289.65|292.51|289.61|22
1646945100000|2022-03-10 20:45:00|292.47|289.57|292.42|289.52|292.48|289.58|292.37|289.47|21
1646945110000|2022-03-10 20:45:10|292.43|289.53|292.41|289.51|292.44|289.54|292.39|289.49|16
1646945120000|2022-03-10 20:45:20|292.4|289.5|292.38|289.48|292.42|289.52|292.37|289.47|21
1646945130000|2022-03-10 20:45:30|292.44|289.54|292.46|289.56|292.5|289.6|292.43|289.53|16
1646945140000|2022-03-10 20:45:40|292.45|289.55|292.5|289.6|292.5|289.6|292.44|289.54|17
1646945150000|2022-03-10 20:45:50|292.48|289.58|292.7|289.8|292.71|289.81|292.48|289.58|22
1646945160000|2022-03-10 20:46:00|292.69|289.79|292.7|289.8|292.74|289.84|292.68|289.78|9
1646945170000|2022-03-10 20:46:10|292.71|289.81|292.7|289.8|292.72|289.82|292.69|289.79|5
1646945180000|2022-03-10 20:46:20|292.71|289.81|292.7|289.8|292.71|289.81|292.7|289.8|8
1646945190000|2022-03-10 20:46:30|292.71|289.81|292.61|289.71|292.74|289.84|292.61|289.71|21
1646945200000|2022-03-10 20:46:40|292.62|289.72|292.61|289.71|292.64|289.74|292.6|289.7|12
1646945210000|2022-03-10 20:46:50|292.6|289.7|292.66|289.76|292.67|289.77|292.6|289.7|20
1646945220000|2022-03-10 20:47:00|292.64|289.74|292.7|289.8|292.7|289.8|292.64|289.74|12
1646945230000|2022-03-10 20:47:10|292.71|289.81|292.7|289.8|292.74|289.84|292.68|289.78|10
1646945240000|2022-03-10 20:47:20|292.67|289.77|292.67|289.77|292.68|289.78|292.66|289.76|7
1646945250000|2022-03-10 20:47:30|292.68|289.78|292.71|289.81|292.71|289.81|292.67|289.77|8
1646945260000|2022-03-10 20:47:40|292.7|289.8|292.87|289.97|292.88|289.98|292.7|289.8|21
1646945270000|2022-03-10 20:47:50|292.88|289.98|292.88|289.98|292.89|289.99|292.87|289.97|6
1646945280000|2022-03-10 20:48:00|292.87|289.97|292.97|290.07|292.97|290.07|292.82|289.92|18
1646945290000|2022-03-10 20:48:10|292.96|290.06|292.96|290.06|292.97|290.07|292.95|290.05|13
1646945300000|2022-03-10 20:48:20|292.97|290.07|292.91|290.01|292.97|290.07|292.91|290.01|10
1646945310000|2022-03-10 20:48:30|292.92|290.02|292.85|289.95|292.92|290.02|292.74|289.84|16
1646945320000|2022-03-10 20:48:40|292.84|289.94|292.87|289.97|292.9|290|292.84|289.94|26
1646945330000|2022-03-10 20:48:50|292.86|289.96|292.83|289.93|292.88|289.98|292.8|289.9|15
1646945340000|2022-03-10 20:49:00|292.84|289.94|292.92|290.02|292.94|290.04|292.81|289.91|17
1646945350000|2022-03-10 20:49:10|292.93|290.03|292.92|290.02|292.95|290.05|292.91|290.01|13
1646945360000|2022-03-10 20:49:20|292.94|290.04|292.94|290.04|292.95|290.05|292.91|290.01|25
1646945370000|2022-03-10 20:49:30|292.96|290.06|292.96|290.06|292.97|290.07|292.94|290.04|7
1646945380000|2022-03-10 20:49:40|292.97|290.07|292.97|290.07|292.97|290.07|292.96|290.06|7
1646945390000|2022-03-10 20:49:50|292.96|290.06|293.01|290.11|293.01|290.11|292.96|290.06|11
1646945400000|2022-03-10 20:50:00|293|290.1|293|290.1|293.09|290.19|293|290.1|15
1646945410000|2022-03-10 20:50:10|293.01|290.11|293.03|290.13|293.04|290.14|292.99|290.09|12
1646945420000|2022-03-10 20:50:20|293.04|290.14|293.03|290.13|293.04|290.14|293.03|290.13|20
1646945430000|2022-03-10 20:50:30|293.04|290.14|293.1|290.2|293.11|290.21|293.03|290.13|22
1646945440000|2022-03-10 20:50:40|293.09|290.19|293.07|290.17|293.1|290.2|293.07|290.17|19
1646945450000|2022-03-10 20:50:50|293.08|290.18|293.09|290.19|293.1|290.2|293.07|290.17|13
1646945460000|2022-03-10 20:51:00|293.08|290.18|293.16|290.26|293.17|290.27|293.08|290.18|9
1646945470000|2022-03-10 20:51:10|293.15|290.25|293.22|290.32|293.22|290.32|293.15|290.25|11
1646945480000|2022-03-10 20:51:20|293.21|290.31|293.18|290.28|293.24|290.34|293.16|290.26|16
1646945490000|2022-03-10 20:51:30|293.19|290.29|293.24|290.34|293.24|290.34|293.15|290.25|8
1646945500000|2022-03-10 20:51:40|293.25|290.35|293.27|290.37|293.33|290.43|293.25|290.35|19
1646945510000|2022-03-10 20:51:50|293.22|290.32|293.22|290.32|293.24|290.34|293.22|290.32|10
1646945520000|2022-03-10 20:52:00|293.23|290.33|293.25|290.35|293.27|290.37|293.22|290.32|21
1646945530000|2022-03-10 20:52:10|293.24|290.34|293.21|290.31|293.25|290.35|293.18|290.28|9
1646945540000|2022-03-10 20:52:20|293.19|290.29|293.15|290.25|293.21|290.31|293.13|290.23|20
1646945550000|2022-03-10 20:52:30|293.17|290.27|293.14|290.24|293.17|290.27|293.08|290.18|20
1646945560000|2022-03-10 20:52:40|293.13|290.23|293.15|290.25|293.16|290.26|293.12|290.22|16
1646945570000|2022-03-10 20:52:50|293.16|290.26|293.2|290.3|293.2|290.3|293.14|290.24|17
1646945580000|2022-03-10 20:53:00|293.19|290.29|293.23|290.33|293.28|290.38|293.19|290.29|22
1646945590000|2022-03-10 20:53:10|293.24|290.34|293.23|290.33|293.26|290.36|293.21|290.31|22
1646945600000|2022-03-10 20:53:20|293.24|290.34|293.25|290.35|293.29|290.39|293.22|290.32|22
1646945610000|2022-03-10 20:53:30|293.26|290.36|293.19|290.29|293.26|290.36|293.15|290.25|22
1646945620000|2022-03-10 20:53:40|293.22|290.32|293.21|290.31|293.22|290.32|293.21|290.31|2
1646945630000|2022-03-10 20:53:50|293.16|290.26|293.19|290.29|293.19|290.29|293.16|290.26|15
1646945640000|2022-03-10 20:54:00|293.2|290.3|293.25|290.35|293.25|290.35|293.2|290.3|4
1646945650000|2022-03-10 20:54:10|293.26|290.36|293.22|290.32|293.26|290.36|293.21|290.31|10
1646945660000|2022-03-10 20:54:20|293.21|290.31|293.23|290.33|293.24|290.34|293.21|290.31|10
1646945670000|2022-03-10 20:54:30|293.21|290.31|293.19|290.29|293.22|290.32|293.18|290.28|10
1646945680000|2022-03-10 20:54:40|293.2|290.3|293.13|290.23|293.2|290.3|293.12|290.22|10
1646945700000|2022-03-10 20:55:00|293.12|290.22|293.08|290.18|293.12|290.22|293.05|290.15|11
1646945710000|2022-03-10 20:55:10|293.09|290.19|293.16|290.26|293.16|290.26|293.09|290.19|17
1646945720000|2022-03-10 20:55:20|293.15|290.25|293.29|290.39|293.3|290.4|293.15|290.25|17
1646945730000|2022-03-10 20:55:30|293.32|290.42|293.38|290.48|293.38|290.48|293.24|290.34|7
1646945740000|2022-03-10 20:55:40|293.37|290.47|293.36|290.46|293.38|290.48|293.31|290.41|11
1646945750000|2022-03-10 20:55:50|293.37|290.47|293.39|290.49|293.39|290.49|293.37|290.47|10
1646945760000|2022-03-10 20:56:00|293.37|290.47|293.48|290.58|293.49|290.59|293.34|290.44|20
1646945770000|2022-03-10 20:56:10|293.47|290.57|293.48|290.58|293.5|290.6|293.46|290.56|10
1646945780000|2022-03-10 20:56:20|293.49|290.59|293.43|290.53|293.49|290.59|293.42|290.52|5
1646945800000|2022-03-10 20:56:40|293.44|290.54|293.45|290.55|293.45|290.55|293.44|290.54|2
1646945810000|2022-03-10 20:56:50|293.46|290.56|293.46|290.56|293.49|290.59|293.42|290.52|14
1646945820000|2022-03-10 20:57:00|293.45|290.55|293.45|290.55|293.45|290.55|293.43|290.53|7
1646945830000|2022-03-10 20:57:10|293.44|290.54|293.32|290.42|293.46|290.56|293.3|290.4|15
1646945840000|2022-03-10 20:57:20|293.3|290.4|293.34|290.44|293.34|290.44|293.3|290.4|11
1646945850000|2022-03-10 20:57:30|293.35|290.45|293.36|290.46|293.36|290.46|293.35|290.45|2
1646945860000|2022-03-10 20:57:40|293.37|290.47|293.27|290.37|293.37|290.47|293.25|290.35|10
1646945870000|2022-03-10 20:57:50|293.26|290.36|293.27|290.37|293.28|290.38|293.26|290.36|4
1646945880000|2022-03-10 20:58:00|293.28|290.38|293.3|290.4|293.32|290.42|293.28|290.38|7
1646945890000|2022-03-10 20:58:10|293.29|290.39|293.29|290.39|293.31|290.41|293.27|290.37|6
1646945900000|2022-03-10 20:58:20|293.3|290.4|293.3|290.4|293.31|290.41|293.29|290.39|4
1646945910000|2022-03-10 20:58:30|293.29|290.39|293.36|290.46|293.36|290.46|293.29|290.39|9
1646945930000|2022-03-10 20:58:50|293.37|290.47|293.38|290.48|293.38|290.48|293.37|290.47|2
1646945940000|2022-03-10 20:59:00|293.37|290.47|293.26|290.36|293.37|290.47|293.24|290.34|15
1646945950000|2022-03-10 20:59:10|293.28|290.38|293.33|290.43|293.33|290.43|293.28|290.38|20
1646945960000|2022-03-10 20:59:20|293.31|290.41|293.27|290.37|293.31|290.41|293.26|290.36|13
1646945970000|2022-03-10 20:59:30|293.28|290.38|293.2|290.3|293.3|290.4|293.17|290.27|23
1646945980000|2022-03-10 20:59:40|293.18|290.28|293.2|290.3|293.21|290.31|293.18|290.28|14
1646945990000|2022-03-10 20:59:50|293.19|290.29|293.21|290.31|293.24|290.34|293.15|290.25|24
1646946000000|2022-03-10 21:00:00|293.22|290.32|293.29|290.39|293.3|290.4|293.2|290.3|23
1646946010000|2022-03-10 21:00:10|293.28|290.38|293.24|290.34|293.32|290.42|293.24|290.34|14
1646946020000|2022-03-10 21:00:20|293.26|290.36|293.25|290.35|293.29|290.39|293.22|290.32|18
1646946030000|2022-03-10 21:00:30|293.23|290.33|293.25|290.35|293.26|290.36|293.22|290.32|15
1646946040000|2022-03-10 21:00:40|293.23|290.33|293.2|290.3|293.25|290.35|293.16|290.26|29
1646946050000|2022-03-10 21:00:50|293.21|290.31|293.3|290.4|293.3|290.4|293.21|290.31|14
1646946060000|2022-03-10 21:01:00|293.28|290.38|293.27|290.37|293.3|290.4|293.25|290.35|21
1646946070000|2022-03-10 21:01:10|293.28|290.38|293.28|290.38|293.29|290.39|293.27|290.37|10
1646946080000|2022-03-10 21:01:20|293.27|290.37|293.28|290.38|293.29|290.39|293.27|290.37|6
1646946090000|2022-03-10 21:01:30|293.27|290.37|293.27|290.37|293.27|290.37|293.27|290.37|1
1646946100000|2022-03-10 21:01:40|293.26|290.36|293.27|290.37|293.28|290.38|293.26|290.36|8
1646946110000|2022-03-10 21:01:50|293.28|290.38|293.25|290.35|293.28|290.38|293.23|290.33|11
1646946120000|2022-03-10 21:02:00|293.26|290.36|293.26|290.36|293.26|290.36|293.24|290.34|4
1646946130000|2022-03-10 21:02:10|293.25|290.35|293.26|290.36|293.26|290.36|293.25|290.35|2
1646946140000|2022-03-10 21:02:20|293.25|290.35|293.25|290.35|293.25|290.35|293.25|290.35|1
1646946150000|2022-03-10 21:02:30|293.26|290.36|293.3|290.4|293.32|290.42|293.25|290.35|15
1646946160000|2022-03-10 21:02:40|293.34|290.44|293.32|290.42|293.34|290.44|293.3|290.4|10
1646946170000|2022-03-10 21:02:50|293.33|290.43|293.26|290.36|293.33|290.43|293.26|290.36|7
1646946180000|2022-03-10 21:03:00|293.25|290.35|293.24|290.34|293.27|290.37|293.23|290.33|19
1646946190000|2022-03-10 21:03:10|293.25|290.35|293.26|290.36|293.29|290.39|293.23|290.33|22
1646946210000|2022-03-10 21:03:30|293.27|290.37|293.25|290.35|293.33|290.43|293.24|290.34|18
1646946220000|2022-03-10 21:03:40|293.24|290.34|293.27|290.37|293.29|290.39|293.24|290.34|13
1646946230000|2022-03-10 21:03:50|293.29|290.39|293.29|290.39|293.32|290.42|293.28|290.38|15
1646946250000|2022-03-10 21:04:10|293.26|290.36|293.18|290.28|293.28|290.38|293.18|290.28|18
1646946260000|2022-03-10 21:04:20|293.17|290.27|293.12|290.22|293.18|290.28|293.11|290.21|14
1646946270000|2022-03-10 21:04:30|293.09|290.19|293.01|290.11|293.09|290.19|293|290.1|29
1646946280000|2022-03-10 21:04:40|293|290.1|293.09|290.19|293.12|290.22|293|290.1|22
1646946290000|2022-03-10 21:04:50|293.11|290.21|293.09|290.19|293.14|290.24|293.09|290.19|10
1646946300000|2022-03-10 21:05:00|293.1|290.2|293.14|290.24|293.14|290.24|293.09|290.19|21
1646946310000|2022-03-10 21:05:10|293.15|290.25|293.19|290.29|293.28|290.38|293.15|290.25|15
1646946320000|2022-03-10 21:05:20|293.18|290.28|293.07|290.17|293.18|290.28|293.07|290.17|23
1646946330000|2022-03-10 21:05:30|293.05|290.15|292.99|290.09|293.05|290.15|292.98|290.08|23
1646946340000|2022-03-10 21:05:40|292.98|290.08|292.92|290.02|292.99|290.09|292.92|290.02|18
1646946350000|2022-03-10 21:05:50|292.93|290.03|292.93|290.03|292.93|290.03|292.92|290.02|15
1646946360000|2022-03-10 21:06:00|292.92|290.02|292.93|290.03|292.97|290.07|292.92|290.02|13
1646946370000|2022-03-10 21:06:10|292.94|290.04|292.88|289.98|292.94|290.04|292.88|289.98|6
1646946380000|2022-03-10 21:06:20|292.9|290|292.95|290.05|292.97|290.07|292.9|290|12
1646946390000|2022-03-10 21:06:30|292.96|290.06|292.92|290.02|292.96|290.06|292.9|290|14
1646946400000|2022-03-10 21:06:40|292.93|290.03|292.86|289.96|292.93|290.03|292.82|289.92|21
1646946410000|2022-03-10 21:06:50|292.85|289.95|292.91|290.01|292.91|290.01|292.84|289.94|15
1646946420000|2022-03-10 21:07:00|292.92|290.02|292.85|289.95|292.92|290.02|292.84|289.94|8
1646946430000|2022-03-10 21:07:10|292.84|289.94|292.84|289.94|292.85|289.95|292.84|289.94|7
1646946440000|2022-03-10 21:07:20|292.85|289.95|292.89|289.99|292.89|289.99|292.85|289.95|3
1646946450000|2022-03-10 21:07:30|292.88|289.98|292.76|289.86|292.89|289.99|292.76|289.86|7
1646946460000|2022-03-10 21:07:40|292.75|289.85|292.76|289.86|292.77|289.87|292.72|289.82|10
1646946470000|2022-03-10 21:07:50|292.75|289.85|292.75|289.85|292.76|289.86|292.74|289.84|12
1646946480000|2022-03-10 21:08:00|292.74|289.84|292.76|289.86|292.76|289.86|292.73|289.83|12
1646946490000|2022-03-10 21:08:10|292.78|289.88|292.87|289.97|292.89|289.99|292.77|289.87|17
1646946500000|2022-03-10 21:08:20|292.86|289.96|292.87|289.97|292.87|289.97|292.86|289.96|2
1646946510000|2022-03-10 21:08:30|292.86|289.96|292.98|290.08|292.99|290.09|292.86|289.96|9
1646946520000|2022-03-10 21:08:40|292.99|290.09|293.03|290.13|293.1|290.2|292.99|290.09|18
1646946530000|2022-03-10 21:08:50|293.06|290.16|293.04|290.14|293.06|290.16|293.03|290.13|22
1646946540000|2022-03-10 21:09:00|293.06|290.16|293.08|290.18|293.08|290.18|293.04|290.14|20
1646946550000|2022-03-10 21:09:10|293.06|290.16|293.06|290.16|293.1|290.2|293.05|290.15|14
1646946570000|2022-03-10 21:09:30|293.05|290.15|293.08|290.18|293.08|290.18|293.05|290.15|12
1646946580000|2022-03-10 21:09:40|293.07|290.17|293.06|290.16|293.08|290.18|293.05|290.15|18
1646946590000|2022-03-10 21:09:50|293.07|290.17|293.11|290.21|293.11|290.21|293.06|290.16|10
1646946600000|2022-03-10 21:10:00|293.1|290.2|293.08|290.18|293.1|290.2|293.04|290.14|19
1646946610000|2022-03-10 21:10:10|293.09|290.19|293.07|290.17|293.1|290.2|293.06|290.16|13
1646946620000|2022-03-10 21:10:20|293.08|290.18|293.1|290.2|293.1|290.2|293.06|290.16|6
1646946630000|2022-03-10 21:10:30|293.11|290.21|293.12|290.22|293.12|290.22|293.1|290.2|8
1646946640000|2022-03-10 21:10:40|293.14|290.24|293.16|290.26|293.16|290.26|293.14|290.24|3
1646946650000|2022-03-10 21:10:50|293.17|290.27|293.18|290.28|293.21|290.31|293.15|290.25|12
1646946660000|2022-03-10 21:11:00|293.21|290.31|293.18|290.28|293.22|290.32|293.18|290.28|6
1646946670000|2022-03-10 21:11:10|293.17|290.27|293.13|290.23|293.17|290.27|293.13|290.23|5
1646946680000|2022-03-10 21:11:20|293.14|290.24|293.21|290.31|293.21|290.31|293.13|290.23|11
1646946690000|2022-03-10 21:11:30|293.22|290.32|293.16|290.26|293.22|290.32|293.16|290.26|7
1646946700000|2022-03-10 21:11:40|293.17|290.27|293.1|290.2|293.19|290.29|293.1|290.2|12
1646946710000|2022-03-10 21:11:50|293.11|290.21|293.11|290.21|293.12|290.22|293.1|290.2|5
1646946720000|2022-03-10 21:12:00|293.12|290.22|293.07|290.17|293.12|290.22|293.06|290.16|8
1646946730000|2022-03-10 21:12:10|293.05|290.15|293.1|290.2|293.11|290.21|293.05|290.15|8
1646946740000|2022-03-10 21:12:20|293.11|290.21|293.1|290.2|293.11|290.21|293.1|290.2|8
1646946750000|2022-03-10 21:12:30|293.11|290.21|293.11|290.21|293.11|290.21|293.1|290.2|7
1646946760000|2022-03-10 21:12:40|293.1|290.2|293.1|290.2|293.11|290.21|293.1|290.2|15
1646946770000|2022-03-10 21:12:50|293.11|290.21|293.16|290.26|293.16|290.26|293.09|290.19|6
1646946780000|2022-03-10 21:13:00|293.19|290.29|293.2|290.3|293.2|290.3|293.16|290.26|13
1646946790000|2022-03-10 21:13:10|293.21|290.31|293.11|290.21|293.21|290.31|293.1|290.2|11
1646946800000|2022-03-10 21:13:20|293.12|290.22|293.1|290.2|293.13|290.23|293.1|290.2|9
1646946810000|2022-03-10 21:13:30|293.11|290.21|293.11|290.21|293.12|290.22|293.1|290.2|5
1646946820000|2022-03-10 21:13:40|293.12|290.22|293.11|290.21|293.12|290.22|293.11|290.21|2
1646946830000|2022-03-10 21:13:50|293.12|290.22|293.12|290.22|293.12|290.22|293.11|290.21|3
1646946840000|2022-03-10 21:14:00|293.11|290.21|293.13|290.23|293.15|290.25|293.11|290.21|10
1646946850000|2022-03-10 21:14:10|293.14|290.24|293.18|290.28|293.18|290.28|293.12|290.22|11
1646946860000|2022-03-10 21:14:20|293.19|290.29|293.18|290.28|293.19|290.29|293.18|290.28|2
1646946870000|2022-03-10 21:14:30|293.17|290.27|293.16|290.26|293.17|290.27|293.14|290.24|7
1646946880000|2022-03-10 21:14:40|293.15|290.25|293.12|290.22|293.16|290.26|293.11|290.21|10
1646946890000|2022-03-10 21:14:50|293.11|290.21|293.1|290.2|293.12|290.22|293.09|290.19|6
1646946900000|2022-03-10 21:15:00|293.11|290.21|293.11|290.21|293.11|290.21|293.11|290.21|1
1646946910000|2022-03-10 21:15:10|293.1|290.2|293.06|290.16|293.11|290.21|293.06|290.16|10
1646946920000|2022-03-10 21:15:20|293.04|290.14|292.73|289.83|293.06|290.16|292.72|289.82|29
1646946930000|2022-03-10 21:15:30|292.72|289.82|292.62|289.72|292.72|289.82|292.49|289.59|27
1646946940000|2022-03-10 21:15:40|292.63|289.73|292.64|289.74|292.67|289.77|292.63|289.73|10
1646946950000|2022-03-10 21:15:50|292.63|289.73|292.47|289.57|292.63|289.73|292.47|289.57|17
1646946960000|2022-03-10 21:16:00|292.48|289.58|292.44|289.54|292.48|289.58|292.41|289.51|17
1646946970000|2022-03-10 21:16:10|292.43|289.53|292.56|289.66|292.57|289.67|292.42|289.52|17
1646946980000|2022-03-10 21:16:20|292.58|289.68|292.73|289.83|292.73|289.83|292.58|289.68|16
1646946990000|2022-03-10 21:16:30|292.75|289.85|292.82|289.92|292.83|289.93|292.71|289.81|17
1646947000000|2022-03-10 21:16:40|292.83|289.93|292.81|289.91|292.84|289.94|292.79|289.89|12
1646947010000|2022-03-10 21:16:50|292.82|289.92|292.83|289.93|292.83|289.93|292.82|289.92|2
1646947020000|2022-03-10 21:17:00|292.82|289.92|292.82|289.92|292.83|289.93|292.82|289.92|3
1646947030000|2022-03-10 21:17:10|292.83|289.93|292.91|290.01|292.92|290.02|292.82|289.92|9
1646947040000|2022-03-10 21:17:20|292.92|290.02|292.92|290.02|292.92|290.02|292.88|289.98|6
1646947050000|2022-03-10 21:17:30|292.93|290.03|292.92|290.02|292.93|290.03|292.92|290.02|10
1646947060000|2022-03-10 21:17:40|292.93|290.03|292.81|289.91|292.93|290.03|292.81|289.91|8
1646947070000|2022-03-10 21:17:50|292.82|289.92|292.83|289.93|292.83|289.93|292.82|289.92|2
1646947080000|2022-03-10 21:18:00|292.85|289.95|292.94|290.04|292.94|290.04|292.82|289.92|19
1646947090000|2022-03-10 21:18:10|292.93|290.03|292.94|290.04|292.95|290.05|292.92|290.02|11
1646947100000|2022-03-10 21:18:20|292.96|290.06|293.1|290.2|293.11|290.21|292.96|290.06|25
1646947110000|2022-03-10 21:18:30|293.09|290.19|293.1|290.2|293.1|290.2|293.08|290.18|6
1646947120000|2022-03-10 21:18:40|293.09|290.19|293.08|290.18|293.1|290.2|293.07|290.17|11
1646947130000|2022-03-10 21:18:50|293.07|290.17|292.98|290.08|293.07|290.17|292.95|290.05|10
1646947140000|2022-03-10 21:19:00|292.99|290.09|292.98|290.08|292.99|290.09|292.97|290.07|6
1646947150000|2022-03-10 21:19:10|292.99|290.09|293.04|290.14|293.04|290.14|292.96|290.06|14
1646947160000|2022-03-10 21:19:20|293.05|290.15|293.01|290.11|293.09|290.19|292.99|290.09|25
1646947170000|2022-03-10 21:19:30|293|290.1|293|290.1|293|290.1|292.98|290.08|7
1646947180000|2022-03-10 21:19:40|292.99|290.09|293.01|290.11|293.03|290.13|292.99|290.09|10
1646947190000|2022-03-10 21:19:50|293.02|290.12|293.01|290.11|293.02|290.12|293.01|290.11|2
1646947200000|2022-03-10 21:20:00|293|290.1|293.01|290.11|293.01|290.11|293|290.1|2
1646947210000|2022-03-10 21:20:10|293|290.1|293.01|290.11|293.02|290.12|292.99|290.09|20
1646947220000|2022-03-10 21:20:20|292.97|290.07|292.95|290.05|292.97|290.07|292.94|290.04|7
1646947230000|2022-03-10 21:20:30|292.93|290.03|292.84|289.94|292.93|290.03|292.81|289.91|12
1646947240000|2022-03-10 21:20:40|292.83|289.93|292.82|289.92|292.84|289.94|292.8|289.9|17
1646947250000|2022-03-10 21:20:50|292.81|289.91|292.73|289.83|292.81|289.91|292.71|289.81|9
1646947260000|2022-03-10 21:21:00|292.74|289.84|292.82|289.92|292.84|289.94|292.74|289.84|19
1646947270000|2022-03-10 21:21:10|292.81|289.91|292.82|289.92|292.82|289.92|292.81|289.91|2
1646947280000|2022-03-10 21:21:20|292.83|289.93|292.82|289.92|292.83|289.93|292.8|289.9|13
1646947290000|2022-03-10 21:21:30|292.83|289.93|292.86|289.96|292.9|290|292.82|289.92|16
1646947300000|2022-03-10 21:21:40|292.9|290|292.89|289.99|292.91|290.01|292.86|289.96|8
1646947320000|2022-03-10 21:22:00|292.9|290|292.9|290|292.9|290|292.89|289.99|13
1646947330000|2022-03-10 21:22:10|292.89|289.99|292.84|289.94|292.9|290|292.84|289.94|14
1646947340000|2022-03-10 21:22:20|292.82|289.92|292.72|289.82|292.82|289.92|292.72|289.82|20
1646947350000|2022-03-10 21:22:30|292.74|289.84|292.72|289.82|292.76|289.86|292.72|289.82|14
1646947360000|2022-03-10 21:22:40|292.69|289.79|292.72|289.82|292.72|289.82|292.69|289.79|9
1646947370000|2022-03-10 21:22:50|292.73|289.83|292.8|289.9|292.8|289.9|292.72|289.82|15
1646947380000|2022-03-10 21:23:00|292.79|289.89|292.8|289.9|292.8|289.9|292.79|289.89|12
1646947390000|2022-03-10 21:23:10|292.81|289.91|292.81|289.91|292.82|289.92|292.8|289.9|11
1646947400000|2022-03-10 21:23:20|292.83|289.93|292.73|289.83|292.83|289.93|292.73|289.83|9
1646947410000|2022-03-10 21:23:30|292.72|289.82|292.4|289.5|292.72|289.82|292.4|289.5|27
1646947420000|2022-03-10 21:23:40|292.35|289.45|292.47|289.57|292.47|289.57|292.35|289.45|11
1646947430000|2022-03-10 21:23:50|292.42|289.52|292.42|289.52|292.42|289.52|292.42|289.52|1
1646947440000|2022-03-10 21:24:00|292.43|289.53|292.44|289.54|292.45|289.55|292.43|289.53|4
1646947450000|2022-03-10 21:24:10|292.45|289.55|292.63|289.73|292.64|289.74|292.43|289.53|25
1646947460000|2022-03-10 21:24:20|292.62|289.72|292.71|289.81|292.72|289.82|292.62|289.72|15
1646947470000|2022-03-10 21:24:30|292.7|289.8|292.72|289.82|292.72|289.82|292.7|289.8|7
1646947480000|2022-03-10 21:24:40|292.73|289.83|292.73|289.83|292.73|289.83|292.72|289.82|3
1646947490000|2022-03-10 21:24:50|292.72|289.82|292.62|289.72|292.72|289.82|292.61|289.71|17
1646947500000|2022-03-10 21:25:00|292.61|289.71|292.63|289.73|292.63|289.73|292.61|289.71|5
1646947510000|2022-03-10 21:25:10|292.62|289.72|292.62|289.72|292.63|289.73|292.61|289.71|9
1646947520000|2022-03-10 21:25:20|292.64|289.74|292.63|289.73|292.67|289.77|292.62|289.72|16
1646947530000|2022-03-10 21:25:30|292.62|289.72|292.57|289.67|292.62|289.72|292.56|289.66|10
1646947540000|2022-03-10 21:25:40|292.56|289.66|292.57|289.67|292.57|289.67|292.56|289.66|18
1646947550000|2022-03-10 21:25:50|292.56|289.66|292.56|289.66|292.57|289.67|292.56|289.66|5
1646947560000|2022-03-10 21:26:00|292.54|289.64|292.42|289.52|292.56|289.66|292.41|289.51|10
1646947570000|2022-03-10 21:26:10|292.41|289.51|292.33|289.43|292.42|289.52|292.3|289.4|12
1646947580000|2022-03-10 21:26:20|292.32|289.42|292.39|289.49|292.39|289.49|292.3|289.4|19
1646947590000|2022-03-10 21:26:30|292.36|289.46|292.37|289.47|292.39|289.49|292.36|289.46|11
1646947600000|2022-03-10 21:26:40|292.38|289.48|292.22|289.32|292.38|289.48|292.17|289.27|20
1646947610000|2022-03-10 21:26:50|292.23|289.33|292.21|289.31|292.24|289.34|292.21|289.31|11
1646947620000|2022-03-10 21:27:00|292.2|289.3|292.19|289.29|292.23|289.33|292.16|289.26|19
1646947630000|2022-03-10 21:27:10|292.18|289.28|292.18|289.28|292.19|289.29|292.17|289.27|15
1646947640000|2022-03-10 21:27:20|292.19|289.29|292|289.1|292.19|289.29|291.98|289.08|24
1646947650000|2022-03-10 21:27:30|291.99|289.09|292.05|289.15|292.05|289.15|291.99|289.09|7
1646947660000|2022-03-10 21:27:40|292.02|289.12|292.02|289.12|292.02|289.12|292.02|289.12|1
1646947670000|2022-03-10 21:27:50|292.03|289.13|292.03|289.13|292.03|289.13|292.03|289.13|1
1646947680000|2022-03-10 21:28:00|292|289.1|291.98|289.08|292.01|289.11|291.97|289.07|17
1646947690000|2022-03-10 21:28:10|291.99|289.09|292|289.1|292|289.1|291.97|289.07|13
1646947700000|2022-03-10 21:28:20|291.99|289.09|292|289.1|292.03|289.13|291.99|289.09|18
1646947710000|2022-03-10 21:28:30|292.01|289.11|292.02|289.12|292.03|289.13|292|289.1|13
1646947720000|2022-03-10 21:28:40|292.03|289.13|292.07|289.17|292.07|289.17|292.02|289.12|14
1646947730000|2022-03-10 21:28:50|292.06|289.16|292.08|289.18|292.08|289.18|292.05|289.15|10
1646947740000|2022-03-10 21:29:00|292.1|289.2|292.1|289.2|292.1|289.2|292.06|289.16|10
1646947750000|2022-03-10 21:29:10|292.12|289.22|292.11|289.21|292.12|289.22|292.06|289.16|16
1646947760000|2022-03-10 21:29:20|292.1|289.2|292.11|289.21|292.11|289.21|292.1|289.2|6
1646947780000|2022-03-10 21:29:40|292.08|289.18|292.1|289.2|292.11|289.21|292.08|289.18|8
1646947800000|2022-03-10 21:30:00|292.07|289.17|292.02|289.12|292.07|289.17|292.01|289.11|11
1646947810000|2022-03-10 21:30:10|292.05|289.15|292.22|289.32|292.22|289.32|292.04|289.14|21
1646947820000|2022-03-10 21:30:20|292.24|289.34|292.2|289.3|292.24|289.34|292.18|289.28|8
1646947830000|2022-03-10 21:30:30|292.18|289.28|292.19|289.29|292.2|289.3|292.18|289.28|3
1646947840000|2022-03-10 21:30:40|292.22|289.32|292.08|289.18|292.22|289.32|292.07|289.17|15
1646947850000|2022-03-10 21:30:50|292.07|289.17|292.1|289.2|292.11|289.21|292.07|289.17|8
1646947870000|2022-03-10 21:31:10|292.09|289.19|292.09|289.19|292.09|289.19|292.09|289.19|1
1646947880000|2022-03-10 21:31:20|292.1|289.2|292.11|289.21|292.11|289.21|292.1|289.2|2
1646947890000|2022-03-10 21:31:30|292.12|289.22|292.12|289.22|292.12|289.22|292.12|289.22|1
1646947910000|2022-03-10 21:31:50|292.11|289.21|292.11|289.21|292.12|289.22|292.11|289.21|7
1646947920000|2022-03-10 21:32:00|292.08|289.18|292.05|289.15|292.08|289.18|292.04|289.14|11
1646947930000|2022-03-10 21:32:10|292.04|289.14|292.06|289.16|292.06|289.16|292.04|289.14|11
1646947940000|2022-03-10 21:32:20|292.04|289.14|292.06|289.16|292.07|289.17|292.04|289.14|15
1646947950000|2022-03-10 21:32:30|292.11|289.21|292.19|289.29|292.19|289.29|292.11|289.21|9
1646947960000|2022-03-10 21:32:40|292.18|289.28|292.18|289.28|292.19|289.29|292.17|289.27|6
1646947970000|2022-03-10 21:32:50|292.19|289.29|292.18|289.28|292.19|289.29|292.17|289.27|7
1646947980000|2022-03-10 21:33:00|292.19|289.29|292.16|289.26|292.19|289.29|292.16|289.26|9
1646947990000|2022-03-10 21:33:10|292.15|289.25|292.14|289.24|292.15|289.25|292.14|289.24|2
1646948000000|2022-03-10 21:33:20|292.16|289.26|292.13|289.23|292.16|289.26|292.13|289.23|4
1646948020000|2022-03-10 21:33:40|292.12|289.22|292.13|289.23|292.13|289.23|292.12|289.22|2
1646948030000|2022-03-10 21:33:50|292.15|289.25|292.18|289.28|292.18|289.28|292.15|289.25|4
1646948040000|2022-03-10 21:34:00|292.19|289.29|292.19|289.29|292.19|289.29|292.17|289.27|11
1646948050000|2022-03-10 21:34:10|292.21|289.31|292.25|289.35|292.25|289.35|292.19|289.29|17
1646948060000|2022-03-10 21:34:20|292.24|289.34|292.2|289.3|292.25|289.35|292.19|289.29|20
1646948070000|2022-03-10 21:34:30|292.21|289.31|292.2|289.3|292.21|289.31|292.19|289.29|5
1646948080000|2022-03-10 21:34:40|292.19|289.29|292.2|289.3|292.2|289.3|292.19|289.29|18
1646948090000|2022-03-10 21:34:50|292.19|289.29|292.2|289.3|292.22|289.32|292.19|289.29|21
1646948100000|2022-03-10 21:35:00|292.21|289.31|292.21|289.31|292.22|289.32|292.21|289.31|3
1646948110000|2022-03-10 21:35:10|292.22|289.32|292.24|289.34|292.28|289.38|292.21|289.31|11
1646948120000|2022-03-10 21:35:20|292.25|289.35|292.2|289.3|292.27|289.37|292.17|289.27|19
1646948130000|2022-03-10 21:35:30|292.18|289.28|292.17|289.27|292.18|289.28|292.15|289.25|14
1646948140000|2022-03-10 21:35:40|292.16|289.26|292.17|289.27|292.17|289.27|292.16|289.26|10
1646948150000|2022-03-10 21:35:50|292.16|289.26|292.11|289.21|292.16|289.26|292.1|289.2|11
1646948170000|2022-03-10 21:36:10|292.1|289.2|292.13|289.23|292.14|289.24|292.07|289.17|11
1646948180000|2022-03-10 21:36:20|292.14|289.24|292.14|289.24|292.16|289.26|292.13|289.23|9
1646948190000|2022-03-10 21:36:30|292.15|289.25|292.15|289.25|292.17|289.27|292.15|289.25|5
1646948200000|2022-03-10 21:36:40|292.16|289.26|292.23|289.33|292.23|289.33|292.16|289.26|7
1646948210000|2022-03-10 21:36:50|292.22|289.32|292.18|289.28|292.23|289.33|292.18|289.28|16
1646948220000|2022-03-10 21:37:00|292.19|289.29|292.2|289.3|292.2|289.3|292.18|289.28|20
1646948230000|2022-03-10 21:37:10|292.18|289.28|292.18|289.28|292.2|289.3|292.18|289.28|16
1646948240000|2022-03-10 21:37:20|292.2|289.3|292.17|289.27|292.2|289.3|292.17|289.27|13
1646948250000|2022-03-10 21:37:30|292.16|289.26|292.17|289.27|292.19|289.29|292.13|289.23|19
1646948260000|2022-03-10 21:37:40|292.18|289.28|292.19|289.29|292.19|289.29|292.16|289.26|12
1646948270000|2022-03-10 21:37:50|292.18|289.28|292.2|289.3|292.2|289.3|292.17|289.27|16
1646948280000|2022-03-10 21:38:00|292.19|289.29|292.18|289.28|292.2|289.3|292.17|289.27|22
1646948290000|2022-03-10 21:38:10|292.19|289.29|292.19|289.29|292.2|289.3|292.18|289.28|13
1646948300000|2022-03-10 21:38:20|292.18|289.28|292.18|289.28|292.19|289.29|292.18|289.28|11
1646948310000|2022-03-10 21:38:30|292.19|289.29|292.17|289.27|292.19|289.29|292.08|289.18|19
1646948320000|2022-03-10 21:38:40|292.18|289.28|292.1|289.2|292.19|289.29|292.1|289.2|18
1646948330000|2022-03-10 21:38:50|292.09|289.19|292.1|289.2|292.12|289.22|292.08|289.18|12
1646948340000|2022-03-10 21:39:00|292.11|289.21|292.13|289.23|292.13|289.23|292.09|289.19|4
1646948350000|2022-03-10 21:39:10|292.1|289.2|292.22|289.32|292.22|289.32|292.1|289.2|12
1646948360000|2022-03-10 21:39:20|292.23|289.33|292.22|289.32|292.26|289.36|292.2|289.3|14
1646948370000|2022-03-10 21:39:30|292.23|289.33|292.23|289.33|292.23|289.33|292.23|289.33|1
1646948380000|2022-03-10 21:39:40|292.22|289.32|292.16|289.26|292.23|289.33|292.15|289.25|15
1646948390000|2022-03-10 21:39:50|292.17|289.27|292.18|289.28|292.18|289.28|292.16|289.26|4
1646948400000|2022-03-10 21:40:00|292.21|289.31|292.22|289.32|292.22|289.32|292.21|289.31|2
1646948410000|2022-03-10 21:40:10|292.21|289.31|292.22|289.32|292.22|289.32|292.21|289.31|2
1646948420000|2022-03-10 21:40:20|292.23|289.33|292.23|289.33|292.25|289.35|292.22|289.32|7
1646948430000|2022-03-10 21:40:30|292.22|289.32|292.21|289.31|292.23|289.33|292.19|289.29|5
1646948440000|2022-03-10 21:40:40|292.22|289.32|292.14|289.24|292.22|289.32|292.14|289.24|5
1646948450000|2022-03-10 21:40:50|292.13|289.23|292.17|289.27|292.17|289.27|292.13|289.23|13
1646948460000|2022-03-10 21:41:00|292.18|289.28|292.16|289.26|292.21|289.31|292.14|289.24|14
1646948470000|2022-03-10 21:41:10|292.14|289.24|292.18|289.28|292.18|289.28|292.14|289.24|12
1646948480000|2022-03-10 21:41:20|292.17|289.27|292.2|289.3|292.21|289.31|292.17|289.27|17
1646948490000|2022-03-10 21:41:30|292.22|289.32|292.23|289.33|292.26|289.36|292.2|289.3|28
1646948500000|2022-03-10 21:41:40|292.28|289.38|292.25|289.35|292.28|289.38|292.24|289.34|4
1646948510000|2022-03-10 21:41:50|292.24|289.34|292.24|289.34|292.24|289.34|292.23|289.33|5
1646948520000|2022-03-10 21:42:00|292.25|289.35|292.25|289.35|292.25|289.35|292.24|289.34|5
1646948530000|2022-03-10 21:42:10|292.22|289.32|292.1|289.2|292.25|289.35|292.09|289.19|14
1646948540000|2022-03-10 21:42:20|292.06|289.16|291.93|289.03|292.08|289.18|291.92|289.02|27
1646948550000|2022-03-10 21:42:30|291.92|289.02|291.97|289.07|292.01|289.11|291.92|289.02|17
1646948560000|2022-03-10 21:42:40|291.98|289.08|291.98|289.08|291.98|289.08|291.95|289.05|8
1646948570000|2022-03-10 21:42:50|291.97|289.07|291.97|289.07|291.98|289.08|291.97|289.07|3
1646948580000|2022-03-10 21:43:00|291.98|289.08|291.91|289.01|291.98|289.08|291.91|289.01|9
1646948590000|2022-03-10 21:43:10|291.9|289|291.81|288.91|291.91|289.01|291.76|288.86|24
1646948600000|2022-03-10 21:43:20|291.78|288.88|291.78|288.88|291.81|288.91|291.77|288.87|15
1646948610000|2022-03-10 21:43:30|291.8|288.9|291.82|288.92|291.82|288.92|291.77|288.87|18
1646948620000|2022-03-10 21:43:40|291.81|288.91|291.81|288.91|291.82|288.92|291.8|288.9|16
1646948630000|2022-03-10 21:43:50|291.8|288.9|291.74|288.84|291.82|288.92|291.74|288.84|14
1646948640000|2022-03-10 21:44:00|291.73|288.83|291.7|288.8|291.74|288.84|291.7|288.8|13
1646948650000|2022-03-10 21:44:10|291.71|288.81|291.67|288.77|291.71|288.81|291.66|288.76|24
1646948660000|2022-03-10 21:44:20|291.68|288.78|291.69|288.79|291.72|288.82|291.66|288.76|17
1646948670000|2022-03-10 21:44:30|291.68|288.78|291.77|288.87|291.78|288.88|291.68|288.78|19
1646948680000|2022-03-10 21:44:40|291.78|288.88|291.8|288.9|291.81|288.91|291.75|288.85|10
1646948690000|2022-03-10 21:44:50|291.79|288.89|291.68|288.78|291.79|288.89|291.67|288.77|16
1646948700000|2022-03-10 21:45:00|291.67|288.77|291.68|288.78|291.68|288.78|291.66|288.76|4
1646948710000|2022-03-10 21:45:10|291.69|288.79|291.87|288.97|291.89|288.99|291.69|288.79|30
1646948720000|2022-03-10 21:45:20|291.86|288.96|291.88|288.98|291.88|288.98|291.84|288.94|9
1646948730000|2022-03-10 21:45:30|291.91|289.01|291.99|289.09|292|289.1|291.88|288.98|8
1646948740000|2022-03-10 21:45:40|291.98|289.08|291.99|289.09|292.01|289.11|291.97|289.07|8
1646948760000|2022-03-10 21:46:00|291.98|289.08|291.83|288.93|291.98|289.08|291.75|288.85|15
1646948770000|2022-03-10 21:46:10|291.8|288.9|291.74|288.84|291.82|288.92|291.74|288.84|17
1646948780000|2022-03-10 21:46:20|291.73|288.83|291.71|288.81|291.73|288.83|291.69|288.79|14
1646948790000|2022-03-10 21:46:30|291.73|288.83|291.71|288.81|291.73|288.83|291.68|288.78|13
1646948800000|2022-03-10 21:46:40|291.7|288.8|291.71|288.81|291.72|288.82|291.69|288.79|15
1646948810000|2022-03-10 21:46:50|291.7|288.8|291.62|288.72|291.74|288.84|291.62|288.72|19
1646948820000|2022-03-10 21:47:00|291.63|288.73|291.62|288.72|291.64|288.74|291.61|288.71|11
1646948830000|2022-03-10 21:47:10|291.63|288.73|291.62|288.72|291.65|288.75|291.62|288.72|11
1646948840000|2022-03-10 21:47:20|291.63|288.73|291.66|288.76|291.66|288.76|291.62|288.72|11
1646948850000|2022-03-10 21:47:30|291.69|288.79|291.71|288.81|291.72|288.82|291.69|288.79|10
1646948860000|2022-03-10 21:47:40|291.7|288.8|291.68|288.78|291.71|288.81|291.66|288.76|9
1646948870000|2022-03-10 21:47:50|291.69|288.79|291.87|288.97|291.87|288.97|291.68|288.78|19
1646948880000|2022-03-10 21:48:00|291.88|288.98|291.85|288.95|291.89|288.99|291.83|288.93|10
1646948890000|2022-03-10 21:48:10|291.87|288.97|291.84|288.94|291.87|288.97|291.83|288.93|7
1646948900000|2022-03-10 21:48:20|291.83|288.93|291.85|288.95|291.86|288.96|291.83|288.93|7
1646948920000|2022-03-10 21:48:40|291.86|288.96|291.86|288.96|291.86|288.96|291.86|288.96|1
1646948950000|2022-03-10 21:49:10|291.84|288.94|291.86|288.96|291.86|288.96|291.84|288.94|2
1646948960000|2022-03-10 21:49:20|291.88|288.98|291.86|288.96|291.88|288.98|291.85|288.95|6
1646948980000|2022-03-10 21:49:40|291.85|288.95|291.86|288.96|291.86|288.96|291.85|288.95|2
1646948990000|2022-03-10 21:49:50|291.84|288.94|291.77|288.87|291.84|288.94|291.77|288.87|2
1646949000000|2022-03-10 21:50:00|291.76|288.86|291.77|288.87|291.77|288.87|291.68|288.78|13
1646949010000|2022-03-10 21:50:10|291.78|288.88|291.9|289|291.93|289.03|291.78|288.88|19
1646949020000|2022-03-10 21:50:20|291.88|288.98|291.92|289.02|291.97|289.07|291.88|288.98|14
1646949040000|2022-03-10 21:50:40|291.93|289.03|291.95|289.05|292.02|289.12|291.93|289.03|6
1646949050000|2022-03-10 21:50:50|291.93|289.03|292.09|289.19|292.09|289.19|291.93|289.03|8
1646949060000|2022-03-10 21:51:00|292.08|289.18|292.11|289.21|292.12|289.22|292.08|289.18|8
1646949070000|2022-03-10 21:51:10|292.09|289.19|292.02|289.12|292.09|289.19|292.02|289.12|4
1646949080000|2022-03-10 21:51:20|292.01|289.11|292|289.1|292.08|289.18|292|289.1|8
1646949090000|2022-03-10 21:51:30|292.01|289.11|291.98|289.08|292.01|289.11|291.94|289.04|8
1646949100000|2022-03-10 21:51:40|292.01|289.11|292.05|289.15|292.08|289.18|291.96|289.06|22
1646949110000|2022-03-10 21:51:50|292.06|289.16|291.91|289.01|292.06|289.16|291.91|289.01|14
1646949120000|2022-03-10 21:52:00|291.93|289.03|291.93|289.03|291.93|289.03|291.93|289.03|1
1646949130000|2022-03-10 21:52:10|291.92|289.02|291.92|289.02|291.92|289.02|291.92|289.02|1
1646949140000|2022-03-10 21:52:20|291.91|289.01|291.94|289.04|291.94|289.04|291.91|289.01|11
1646949150000|2022-03-10 21:52:30|291.93|289.03|291.93|289.03|291.97|289.07|291.93|289.03|18
1646949160000|2022-03-10 21:52:40|291.94|289.04|291.91|289.01|291.94|289.04|291.9|289|17
1646949170000|2022-03-10 21:52:50|291.9|289|292|289.1|292.01|289.11|291.9|289|10
1646949180000|2022-03-10 21:53:00|291.99|289.09|291.99|289.09|291.99|289.09|291.99|289.09|1
1646949190000|2022-03-10 21:53:10|292|289.1|292.11|289.21|292.11|289.21|292|289.1|11
1646949200000|2022-03-10 21:53:20|292.09|289.19|292.15|289.25|292.16|289.26|292.09|289.19|23
1646949210000|2022-03-10 21:53:30|292.16|289.26|292.14|289.24|292.16|289.26|292.13|289.23|11
1646949220000|2022-03-10 21:53:40|292.13|289.23|292.12|289.22|292.14|289.24|292.12|289.22|10
1646949230000|2022-03-10 21:53:50|292.11|289.21|292.02|289.12|292.13|289.23|292.02|289.12|10
1646949240000|2022-03-10 21:54:00|292.01|289.11|291.89|288.99|292.01|289.11|291.89|288.99|10
1646949250000|2022-03-10 21:54:10|291.9|289|291.83|288.93|291.92|289.02|291.83|288.93|16
1646949260000|2022-03-10 21:54:20|291.82|288.92|291.77|288.87|291.83|288.93|291.76|288.86|14
1646949270000|2022-03-10 21:54:30|291.8|288.9|291.84|288.94|291.88|288.98|291.79|288.89|9
1646949280000|2022-03-10 21:54:40|291.85|288.95|291.84|288.94|291.85|288.95|291.84|288.94|8
1646949290000|2022-03-10 21:54:50|291.85|288.95|291.89|288.99|291.89|288.99|291.85|288.95|5
1646949300000|2022-03-10 21:55:00|291.88|288.98|291.89|288.99|291.91|289.01|291.88|288.98|13
1646949310000|2022-03-10 21:55:10|291.88|288.98|291.83|288.93|291.88|288.98|291.83|288.93|7
1646949320000|2022-03-10 21:55:20|291.82|288.92|291.81|288.91|291.85|288.95|291.81|288.91|18
1646949330000|2022-03-10 21:55:30|291.76|288.86|291.63|288.73|291.78|288.88|291.63|288.73|8
1646949340000|2022-03-10 21:55:40|291.65|288.75|291.54|288.64|291.65|288.75|291.54|288.64|16
1646949350000|2022-03-10 21:55:50|291.55|288.65|291.57|288.67|291.58|288.68|291.52|288.62|12
1646949360000|2022-03-10 21:56:00|291.6|288.7|291.53|288.63|291.62|288.72|291.53|288.63|13
1646949370000|2022-03-10 21:56:10|291.52|288.62|291.63|288.73|291.67|288.77|291.52|288.62|21
1646949380000|2022-03-10 21:56:20|291.65|288.75|291.66|288.76|291.67|288.77|291.65|288.75|6
1646949390000|2022-03-10 21:56:30|291.64|288.74|291.82|288.92|291.84|288.94|291.64|288.74|23
1646949400000|2022-03-10 21:56:40|291.83|288.93|291.84|288.94|291.85|288.95|291.82|288.92|8
1646949410000|2022-03-10 21:56:50|291.83|288.93|291.82|288.92|291.85|288.95|291.81|288.91|16
1646949420000|2022-03-10 21:57:00|291.83|288.93|291.82|288.92|291.83|288.93|291.81|288.91|8
1646949430000|2022-03-10 21:57:10|291.81|288.91|291.79|288.89|291.81|288.91|291.79|288.89|3
1646949440000|2022-03-10 21:57:20|291.75|288.85|291.62|288.72|291.76|288.86|291.62|288.72|16
1646949450000|2022-03-10 21:57:30|291.65|288.75|291.61|288.71|291.65|288.75|291.61|288.71|6
1646949460000|2022-03-10 21:57:40|291.62|288.72|291.61|288.71|291.68|288.78|291.61|288.71|19
1646949470000|2022-03-10 21:57:50|291.64|288.74|291.69|288.79|291.7|288.8|291.63|288.73|17
1646949480000|2022-03-10 21:58:00|291.71|288.81|291.69|288.79|291.71|288.81|291.63|288.73|18
1646949490000|2022-03-10 21:58:10|291.68|288.78|291.69|288.79|291.7|288.8|291.68|288.78|8
1646949500000|2022-03-10 21:58:20|291.7|288.8|291.68|288.78|291.7|288.8|291.67|288.77|11
1646949510000|2022-03-10 21:58:30|291.69|288.79|291.67|288.77|291.69|288.79|291.67|288.77|8
1646949520000|2022-03-10 21:58:40|291.68|288.78|291.71|288.81|291.71|288.81|291.67|288.77|9
1646949530000|2022-03-10 21:58:50|291.7|288.8|291.65|288.75|291.71|288.81|291.65|288.75|9
1646949540000|2022-03-10 21:59:00|291.63|288.73|291.49|288.59|291.63|288.73|291.47|288.57|16
1646949550000|2022-03-10 21:59:10|291.48|288.58|291.44|288.54|291.48|288.58|291.44|288.54|12
1646949560000|2022-03-10 21:59:20|291.47|288.57|291.51|288.61|291.51|288.61|291.45|288.55|20
1646949570000|2022-03-10 21:59:30|291.5|288.6|291.52|288.62|291.52|288.62|291.5|288.6|9
1646949580000|2022-03-10 21:59:40|291.51|288.61|291.52|288.62|291.53|288.63|291.51|288.61|6
1646949590000|2022-03-10 21:59:50|291.53|288.63|291.57|288.67|291.57|288.67|291.53|288.63|6
1646949600000|2022-03-10 22:00:00|291.58|288.68|291.51|288.61|291.58|288.68|291.5|288.6|8
1646949610000|2022-03-10 22:00:10|291.52|288.62|291.59|288.69|291.59|288.69|291.52|288.62|7
1646949620000|2022-03-10 22:00:20|291.58|288.68|291.57|288.67|291.58|288.68|291.56|288.66|3
1646949640000|2022-03-10 22:00:40|291.58|288.68|291.69|288.79|291.69|288.79|291.58|288.68|6
1646949650000|2022-03-10 22:00:50|291.7|288.8|291.69|288.79|291.7|288.8|291.69|288.79|2
1646949660000|2022-03-10 22:01:00|291.7|288.8|291.71|288.81|291.71|288.81|291.7|288.8|2
1646949670000|2022-03-10 22:01:10|291.69|288.79|291.55|288.65|291.69|288.79|291.55|288.65|15
1646949690000|2022-03-10 22:01:30|291.54|288.64|291.47|288.57|291.54|288.64|291.47|288.57|7
1646949700000|2022-03-10 22:01:40|291.48|288.58|291.4|288.5|291.49|288.59|291.39|288.49|10
1646949710000|2022-03-10 22:01:50|291.39|288.49|291.39|288.49|291.39|288.49|291.38|288.48|3
1646949720000|2022-03-10 22:02:00|291.4|288.5|291.39|288.49|291.4|288.5|291.39|288.49|4
1646949730000|2022-03-10 22:02:10|291.4|288.5|291.39|288.49|291.4|288.5|291.39|288.49|2
1646949740000|2022-03-10 22:02:20|291.4|288.5|291.4|288.5|291.4|288.5|291.39|288.49|3
1646949750000|2022-03-10 22:02:30|291.39|288.49|291.39|288.49|291.39|288.49|291.39|288.49|1
1646949760000|2022-03-10 22:02:40|291.4|288.5|291.39|288.49|291.4|288.5|291.39|288.49|2
1646949770000|2022-03-10 22:02:50|291.4|288.5|291.4|288.5|291.4|288.5|291.4|288.5|1
1646949780000|2022-03-10 22:03:00|291.39|288.49|291.37|288.47|291.4|288.5|291.37|288.47|5
1646949790000|2022-03-10 22:03:10|291.35|288.45|291.3|288.4|291.36|288.46|291.3|288.4|8
1646949800000|2022-03-10 22:03:20|291.28|288.38|290.95|288.05|291.28|288.38|290.9|288|26
1646949810000|2022-03-10 22:03:30|290.96|288.06|290.9|288|290.99|288.09|290.9|288|24
1646949820000|2022-03-10 22:03:40|290.89|287.99|290.83|287.93|290.89|287.99|290.81|287.91|17
1646949830000|2022-03-10 22:03:50|290.84|287.94|290.61|287.71|290.84|287.94|290.61|287.71|11
1646949840000|2022-03-10 22:04:00|290.6|287.7|290.46|287.56|290.6|287.7|290.4|287.5|19
1646949850000|2022-03-10 22:04:10|290.44|287.54|290.42|287.52|290.47|287.57|290.4|287.5|15
1646949860000|2022-03-10 22:04:20|290.41|287.51|290.52|287.62|290.54|287.64|290.41|287.51|20
1646949870000|2022-03-10 22:04:30|290.51|287.61|290.53|287.63|290.54|287.64|290.51|287.61|8
1646949880000|2022-03-10 22:04:40|290.54|287.64|290.53|287.63|290.54|287.64|290.53|287.63|4
1646949890000|2022-03-10 22:04:50|290.54|287.64|290.49|287.59|290.54|287.64|290.48|287.58|6
1646949900000|2022-03-10 22:05:00|290.5|287.6|290.57|287.67|290.61|287.71|290.5|287.6|17
1646949910000|2022-03-10 22:05:10|290.59|287.69|290.96|288.06|290.96|288.06|290.59|287.69|21
1646949920000|2022-03-10 22:05:20|290.95|288.05|291.07|288.17|291.09|288.19|290.94|288.04|18
1646949930000|2022-03-10 22:05:30|291.05|288.15|291.09|288.19|291.1|288.2|291.04|288.14|14
1646949940000|2022-03-10 22:05:40|291.11|288.21|291.26|288.36|291.27|288.37|291.11|288.21|11
1646949950000|2022-03-10 22:05:50|291.27|288.37|291.24|288.34|291.27|288.37|291.22|288.32|7
1646949960000|2022-03-10 22:06:00|291.23|288.33|291.24|288.34|291.24|288.34|291.23|288.33|6
1646949970000|2022-03-10 22:06:10|291.23|288.33|291.24|288.34|291.24|288.34|291.23|288.33|10
1646949980000|2022-03-10 22:06:20|291.23|288.33|291.23|288.33|291.23|288.33|291.23|288.33|1
1646949990000|2022-03-10 22:06:30|291.22|288.32|291.22|288.32|291.23|288.33|291.22|288.32|5
1646950000000|2022-03-10 22:06:40|291.23|288.33|291.24|288.34|291.24|288.34|291.23|288.33|4
1646950010000|2022-03-10 22:06:50|291.25|288.35|291.22|288.32|291.25|288.35|291.22|288.32|6
1646950020000|2022-03-10 22:07:00|291.21|288.31|291.19|288.29|291.22|288.32|291.18|288.28|6
1646950030000|2022-03-10 22:07:10|291.18|288.28|291.36|288.46|291.36|288.46|291.18|288.28|12
1646950040000|2022-03-10 22:07:20|291.38|288.48|291.32|288.42|291.41|288.51|291.32|288.42|15
1646950050000|2022-03-10 22:07:30|291.31|288.41|291.31|288.41|291.31|288.41|291.31|288.41|1
1646950060000|2022-03-10 22:07:40|291.33|288.43|291.31|288.41|291.33|288.43|291.29|288.39|7
1646950070000|2022-03-10 22:07:50|291.3|288.4|291.31|288.41|291.31|288.41|291.3|288.4|2
1646950100000|2022-03-10 22:08:20|291.32|288.42|291.44|288.54|291.44|288.54|291.32|288.42|10
1646950110000|2022-03-10 22:08:30|291.45|288.55|291.48|288.58|291.49|288.59|291.45|288.55|5
1646950120000|2022-03-10 22:08:40|291.44|288.54|291.35|288.45|291.44|288.54|291.35|288.45|9
1646950130000|2022-03-10 22:08:50|291.34|288.44|291.34|288.44|291.34|288.44|291.33|288.43|3
1646950140000|2022-03-10 22:09:00|291.35|288.45|291.38|288.48|291.38|288.48|291.35|288.45|7
1646950150000|2022-03-10 22:09:10|291.37|288.47|291.36|288.46|291.38|288.48|291.36|288.46|4
1646950160000|2022-03-10 22:09:20|291.38|288.48|291.42|288.52|291.42|288.52|291.37|288.47|5
1646950170000|2022-03-10 22:09:30|291.43|288.53|291.41|288.51|291.45|288.55|291.41|288.51|8
1646950180000|2022-03-10 22:09:40|291.42|288.52|291.48|288.58|291.48|288.58|291.41|288.51|14
1646950190000|2022-03-10 22:09:50|291.47|288.57|291.47|288.57|291.47|288.57|291.47|288.57|1
1646950200000|2022-03-10 22:10:00|291.48|288.58|291.48|288.58|291.48|288.58|291.48|288.58|1
1646950210000|2022-03-10 22:10:10|291.46|288.56|291.49|288.59|291.5|288.6|291.46|288.56|10
1646950220000|2022-03-10 22:10:20|291.46|288.56|291.46|288.56|291.47|288.57|291.43|288.53|9
1646950230000|2022-03-10 22:10:30|291.48|288.58|291.36|288.46|291.48|288.58|291.35|288.45|9
1646950240000|2022-03-10 22:10:40|291.37|288.47|291.38|288.48|291.38|288.48|291.36|288.46|4
1646950250000|2022-03-10 22:10:50|291.39|288.49|291.46|288.56|291.49|288.59|291.36|288.46|15
1646950260000|2022-03-10 22:11:00|291.44|288.54|291.48|288.58|291.48|288.58|291.44|288.54|7
1646950270000|2022-03-10 22:11:10|291.49|288.59|291.49|288.59|291.49|288.59|291.49|288.59|1
1646950280000|2022-03-10 22:11:20|291.48|288.58|291.45|288.55|291.48|288.58|291.42|288.52|5
1646950290000|2022-03-10 22:11:30|291.46|288.56|291.45|288.55|291.46|288.56|291.45|288.55|2
1646950310000|2022-03-10 22:11:50|291.46|288.56|291.5|288.6|291.5|288.6|291.46|288.56|5
1646950330000|2022-03-10 22:12:10|291.48|288.58|291.48|288.58|291.51|288.61|291.47|288.57|4
1646950340000|2022-03-10 22:12:20|291.47|288.57|291.47|288.57|291.48|288.58|291.47|288.57|3
1646950350000|2022-03-10 22:12:30|291.42|288.52|291.41|288.51|291.43|288.53|291.4|288.5|7
1646950360000|2022-03-10 22:12:40|291.42|288.52|291.41|288.51|291.42|288.52|291.41|288.51|2
1646950370000|2022-03-10 22:12:50|291.4|288.5|291.4|288.5|291.4|288.5|291.4|288.5|1
1646950390000|2022-03-10 22:13:10|291.42|288.52|291.39|288.49|291.42|288.52|291.38|288.48|7
1646950400000|2022-03-10 22:13:20|291.4|288.5|291.39|288.49|291.4|288.5|291.39|288.49|4
1646950410000|2022-03-10 22:13:30|291.38|288.48|291.38|288.48|291.38|288.48|291.38|288.48|1
1646950430000|2022-03-10 22:13:50|291.39|288.49|291.47|288.57|291.47|288.57|291.39|288.49|9
1646950440000|2022-03-10 22:14:00|291.46|288.56|291.46|288.56|291.47|288.57|291.46|288.56|5
1646950450000|2022-03-10 22:14:10|291.47|288.57|291.43|288.53|291.47|288.57|291.42|288.52|8
1646950460000|2022-03-10 22:14:20|291.44|288.54|291.44|288.54|291.44|288.54|291.44|288.54|1
1646950470000|2022-03-10 22:14:30|291.43|288.53|291.33|288.43|291.43|288.53|291.31|288.41|11
1646950480000|2022-03-10 22:14:40|291.34|288.44|291.27|288.37|291.34|288.44|291.27|288.37|8
1646950490000|2022-03-10 22:14:50|291.29|288.39|291.27|288.37|291.31|288.41|291.27|288.37|5
1646950500000|2022-03-10 22:15:00|291.29|288.39|291.3|288.4|291.3|288.4|291.27|288.37|4
1646950510000|2022-03-10 22:15:10|291.29|288.39|291.37|288.47|291.37|288.47|291.26|288.36|19
1646950520000|2022-03-10 22:15:20|291.4|288.5|291.4|288.5|291.4|288.5|291.36|288.46|15
1646950530000|2022-03-10 22:15:30|291.36|288.46|291.5|288.6|291.5|288.6|291.36|288.46|21
1646950540000|2022-03-10 22:15:40|291.49|288.59|291.51|288.61|291.54|288.64|291.49|288.59|11
1646950550000|2022-03-10 22:15:50|291.52|288.62|291.55|288.65|291.56|288.66|291.52|288.62|17
1646950560000|2022-03-10 22:16:00|291.54|288.64|291.59|288.69|291.6|288.7|291.52|288.62|14
1646950570000|2022-03-10 22:16:10|291.6|288.7|291.66|288.76|291.67|288.77|291.6|288.7|6
1646950580000|2022-03-10 22:16:20|291.67|288.77|291.7|288.8|291.72|288.82|291.67|288.77|5
1646950590000|2022-03-10 22:16:30|291.69|288.79|291.75|288.85|291.75|288.85|291.69|288.79|5
1646950600000|2022-03-10 22:16:40|291.74|288.84|291.74|288.84|291.74|288.84|291.74|288.84|1
1646950610000|2022-03-10 22:16:50|291.75|288.85|291.75|288.85|291.75|288.85|291.75|288.85|1
1646950620000|2022-03-10 22:17:00|291.74|288.84|291.64|288.74|291.74|288.84|291.64|288.74|5
1646950630000|2022-03-10 22:17:10|291.65|288.75|291.64|288.74|291.66|288.76|291.63|288.73|5
1646950650000|2022-03-10 22:17:30|291.63|288.73|291.67|288.77|291.68|288.78|291.63|288.73|10
1646950670000|2022-03-10 22:17:50|291.68|288.78|291.68|288.78|291.68|288.78|291.67|288.77|3
1646950690000|2022-03-10 22:18:10|291.69|288.79|291.7|288.8|291.71|288.81|291.68|288.78|6
1646950700000|2022-03-10 22:18:20|291.71|288.81|291.7|288.8|291.71|288.81|291.7|288.8|2
1646950710000|2022-03-10 22:18:30|291.71|288.81|291.76|288.86|291.78|288.88|291.71|288.81|12
1646950720000|2022-03-10 22:18:40|291.77|288.87|291.75|288.85|291.77|288.87|291.75|288.85|11
1646950730000|2022-03-10 22:18:50|291.76|288.86|291.77|288.87|291.77|288.87|291.75|288.85|6
1646950740000|2022-03-10 22:19:00|291.76|288.86|291.76|288.86|291.77|288.87|291.76|288.86|9
1646950750000|2022-03-10 22:19:10|291.77|288.87|291.76|288.86|291.77|288.87|291.76|288.86|6
1646950760000|2022-03-10 22:19:20|291.77|288.87|291.79|288.89|291.79|288.89|291.77|288.87|13
1646950780000|2022-03-10 22:19:40|291.78|288.88|291.79|288.89|291.79|288.89|291.78|288.88|8
1646950790000|2022-03-10 22:19:50|291.78|288.88|291.79|288.89|291.79|288.89|291.78|288.88|6
1646950800000|2022-03-10 22:20:00|291.78|288.88|291.73|288.83|291.78|288.88|291.7|288.8|9
1646950810000|2022-03-10 22:20:10|291.71|288.81|291.76|288.86|291.78|288.88|291.71|288.81|11
1646950820000|2022-03-10 22:20:20|291.77|288.87|291.79|288.89|291.82|288.92|291.77|288.87|11
1646950830000|2022-03-10 22:20:30|291.8|288.9|291.74|288.84|291.8|288.9|291.74|288.84|10
1646950840000|2022-03-10 22:20:40|291.75|288.85|291.74|288.84|291.78|288.88|291.74|288.84|6
1646950850000|2022-03-10 22:20:50|291.75|288.85|291.74|288.84|291.75|288.85|291.73|288.83|8
1646950860000|2022-03-10 22:21:00|291.71|288.81|291.78|288.88|291.78|288.88|291.7|288.8|7
1646950870000|2022-03-10 22:21:10|291.76|288.86|291.53|288.63|291.77|288.87|291.47|288.57|18
1646950880000|2022-03-10 22:21:20|291.52|288.62|291.43|288.53|291.52|288.62|291.43|288.53|6
1646950890000|2022-03-10 22:21:30|291.46|288.56|291.44|288.54|291.48|288.58|291.44|288.54|12
1646950900000|2022-03-10 22:21:40|291.45|288.55|291.45|288.55|291.45|288.55|291.45|288.55|1
1646950910000|2022-03-10 22:21:50|291.46|288.56|291.46|288.56|291.48|288.58|291.45|288.55|5
1646950920000|2022-03-10 22:22:00|291.44|288.54|291.46|288.56|291.46|288.56|291.44|288.54|3
1646950930000|2022-03-10 22:22:10|291.47|288.57|291.42|288.52|291.47|288.57|291.42|288.52|6
1646950940000|2022-03-10 22:22:20|291.47|288.57|291.45|288.55|291.47|288.57|291.42|288.52|11
1646950950000|2022-03-10 22:22:30|291.48|288.58|291.45|288.55|291.48|288.58|291.44|288.54|4
1646950960000|2022-03-10 22:22:40|291.46|288.56|291.46|288.56|291.46|288.56|291.43|288.53|5
1646950970000|2022-03-10 22:22:50|291.47|288.57|291.48|288.58|291.48|288.58|291.43|288.53|12
1646950980000|2022-03-10 22:23:00|291.47|288.57|291.47|288.57|291.47|288.57|291.47|288.57|1
1646950990000|2022-03-10 22:23:10|291.48|288.58|291.42|288.52|291.48|288.58|291.38|288.48|8
1646951000000|2022-03-10 22:23:20|291.4|288.5|291.29|288.39|291.42|288.52|291.29|288.39|10
1646951010000|2022-03-10 22:23:30|291.27|288.37|291.27|288.37|291.27|288.37|291.27|288.37|1
1646951020000|2022-03-10 22:23:40|291.25|288.35|291.24|288.34|291.27|288.37|291.24|288.34|4
1646951030000|2022-03-10 22:23:50|291.23|288.33|291.21|288.31|291.23|288.33|291.21|288.31|2
1646951040000|2022-03-10 22:24:00|291.22|288.32|291.21|288.31|291.22|288.32|291.21|288.31|2
1646951050000|2022-03-10 22:24:10|291.23|288.33|291.14|288.24|291.23|288.33|291.14|288.24|10
1646951060000|2022-03-10 22:24:20|291.15|288.25|291.14|288.24|291.15|288.25|291.14|288.24|2
1646951070000|2022-03-10 22:24:30|291.15|288.25|291.13|288.23|291.18|288.28|291.13|288.23|11
1646951080000|2022-03-10 22:24:40|291.14|288.24|291.2|288.3|291.24|288.34|291.14|288.24|3
1646951090000|2022-03-10 22:24:50|291.21|288.31|291.21|288.31|291.22|288.32|291.21|288.31|9
1646951100000|2022-03-10 22:25:00|291.19|288.29|291.13|288.23|291.19|288.29|291.13|288.23|3
1646951110000|2022-03-10 22:25:10|291.17|288.27|291.11|288.21|291.17|288.27|291.11|288.21|4
1646951120000|2022-03-10 22:25:20|291.09|288.19|291.09|288.19|291.09|288.19|291.09|288.19|1
1646951130000|2022-03-10 22:25:30|291.08|288.18|291.12|288.22|291.12|288.22|291.07|288.17|18
1646951140000|2022-03-10 22:25:40|291.11|288.21|291.17|288.27|291.2|288.3|291.11|288.21|8
1646951150000|2022-03-10 22:25:50|291.2|288.3|291.15|288.25|291.2|288.3|291.14|288.24|8
1646951160000|2022-03-10 22:26:00|291.14|288.24|291.18|288.28|291.18|288.28|291.14|288.24|3
1646951170000|2022-03-10 22:26:10|291.19|288.29|291.15|288.25|291.19|288.29|291.15|288.25|8
1646951180000|2022-03-10 22:26:20|291.21|288.31|291.21|288.31|291.21|288.31|291.21|288.31|1
1646951190000|2022-03-10 22:26:30|291.24|288.34|291.28|288.38|291.28|288.38|291.24|288.34|7
1646951210000|2022-03-10 22:26:50|291.29|288.39|291.3|288.4|291.3|288.4|291.29|288.39|2
1646951220000|2022-03-10 22:27:00|291.29|288.39|291.29|288.39|291.29|288.39|291.29|288.39|1
1646951230000|2022-03-10 22:27:10|291.28|288.38|291.28|288.38|291.28|288.38|291.28|288.38|1
1646951240000|2022-03-10 22:27:20|291.29|288.39|291.29|288.39|291.3|288.4|291.29|288.39|3
1646951250000|2022-03-10 22:27:30|291.28|288.38|291.3|288.4|291.3|288.4|291.28|288.38|3
1646951280000|2022-03-10 22:28:00|291.25|288.35|291.25|288.35|291.25|288.35|291.25|288.35|1
1646951290000|2022-03-10 22:28:10|291.26|288.36|291.29|288.39|291.29|288.39|291.22|288.32|15
1646951300000|2022-03-10 22:28:20|291.28|288.38|291.24|288.34|291.28|288.38|291.24|288.34|9
1646951310000|2022-03-10 22:28:30|291.25|288.35|291.27|288.37|291.28|288.38|291.23|288.33|12
1646951320000|2022-03-10 22:28:40|291.23|288.33|291.25|288.35|291.26|288.36|291.23|288.33|12
1646951330000|2022-03-10 22:28:50|291.24|288.34|291.25|288.35|291.25|288.35|291.24|288.34|6
1646951340000|2022-03-10 22:29:00|291.24|288.34|291.31|288.41|291.31|288.41|291.24|288.34|9
1646951350000|2022-03-10 22:29:10|291.3|288.4|291.32|288.42|291.33|288.43|291.3|288.4|8
1646951360000|2022-03-10 22:29:20|291.33|288.43|291.32|288.42|291.33|288.43|291.32|288.42|4
1646951370000|2022-03-10 22:29:30|291.33|288.43|291.38|288.48|291.38|288.48|291.32|288.42|3
1646951380000|2022-03-10 22:29:40|291.36|288.46|291.35|288.45|291.36|288.46|291.34|288.44|4
1646951390000|2022-03-10 22:29:50|291.34|288.44|291.35|288.45|291.35|288.45|291.34|288.44|2
1646951400000|2022-03-10 22:30:00|291.36|288.46|291.36|288.46|291.36|288.46|291.36|288.46|1
1646951410000|2022-03-10 22:30:10|291.35|288.45|291.35|288.45|291.36|288.46|291.34|288.44|5
1646951420000|2022-03-10 22:30:20|291.34|288.44|291.33|288.43|291.35|288.45|291.32|288.42|7
1646951430000|2022-03-10 22:30:30|291.34|288.44|291.34|288.44|291.34|288.44|291.34|288.44|1
1646951450000|2022-03-10 22:30:50|291.35|288.45|291.35|288.45|291.35|288.45|291.35|288.45|1
1646951460000|2022-03-10 22:31:00|291.36|288.46|291.36|288.46|291.36|288.46|291.36|288.46|1
1646951470000|2022-03-10 22:31:10|291.35|288.45|291.36|288.46|291.37|288.47|291.35|288.45|6
1646951480000|2022-03-10 22:31:20|291.37|288.47|291.37|288.47|291.37|288.47|291.36|288.46|3
1646951490000|2022-03-10 22:31:30|291.38|288.48|291.38|288.48|291.38|288.48|291.38|288.48|1
1646951500000|2022-03-10 22:31:40|291.37|288.47|291.38|288.48|291.38|288.48|291.37|288.47|2
1646951510000|2022-03-10 22:31:50|291.37|288.47|291.38|288.48|291.38|288.48|291.37|288.47|8
1646951520000|2022-03-10 22:32:00|291.37|288.47|291.37|288.47|291.38|288.48|291.37|288.47|3
1646951530000|2022-03-10 22:32:10|291.36|288.46|291.38|288.48|291.38|288.48|291.36|288.46|3
1646951550000|2022-03-10 22:32:30|291.39|288.49|291.39|288.49|291.39|288.49|291.39|288.49|1
1646951560000|2022-03-10 22:32:40|291.4|288.5|291.4|288.5|291.4|288.5|291.4|288.5|1
1646951570000|2022-03-10 22:32:50|291.42|288.52|291.44|288.54|291.45|288.55|291.42|288.52|8
1646951580000|2022-03-10 22:33:00|291.49|288.59|291.49|288.59|291.49|288.59|291.49|288.59|1
1646951590000|2022-03-10 22:33:10|291.45|288.55|291.45|288.55|291.51|288.61|291.44|288.54|7
1646951600000|2022-03-10 22:33:20|291.43|288.53|291.44|288.54|291.51|288.61|291.43|288.53|16
1646951610000|2022-03-10 22:33:30|291.45|288.55|291.48|288.58|291.48|288.58|291.45|288.55|8
1646951620000|2022-03-10 22:33:40|291.47|288.57|291.48|288.58|291.48|288.58|291.47|288.57|2
1646951630000|2022-03-10 22:33:50|291.51|288.61|291.52|288.62|291.52|288.62|291.51|288.61|2
1646951640000|2022-03-10 22:34:00|291.5|288.6|291.53|288.63|291.53|288.63|291.5|288.6|7
1646951650000|2022-03-10 22:34:10|291.52|288.62|291.53|288.63|291.53|288.63|291.52|288.62|2
1646951660000|2022-03-10 22:34:20|291.55|288.65|291.55|288.65|291.57|288.67|291.54|288.64|20
1646951670000|2022-03-10 22:34:30|291.57|288.67|291.65|288.75|291.65|288.75|291.57|288.67|10
1646951680000|2022-03-10 22:34:40|291.64|288.74|291.66|288.76|291.66|288.76|291.61|288.71|10
1646951690000|2022-03-10 22:34:50|291.65|288.75|291.65|288.75|291.69|288.79|291.63|288.73|5
1646951700000|2022-03-10 22:35:00|291.63|288.73|291.64|288.74|291.65|288.75|291.62|288.72|11
1646951710000|2022-03-10 22:35:10|291.65|288.75|291.67|288.77|291.67|288.77|291.64|288.74|12
1646951720000|2022-03-10 22:35:20|291.68|288.78|291.68|288.78|291.69|288.79|291.67|288.77|7
1646951730000|2022-03-10 22:35:30|291.67|288.77|291.67|288.77|291.68|288.78|291.67|288.77|7
1646951740000|2022-03-10 22:35:40|291.68|288.78|291.69|288.79|291.69|288.79|291.67|288.77|11
1646951750000|2022-03-10 22:35:50|291.73|288.83|291.71|288.81|291.76|288.86|291.69|288.79|9
1646951760000|2022-03-10 22:36:00|291.72|288.82|291.72|288.82|291.72|288.82|291.72|288.82|1
1646951770000|2022-03-10 22:36:10|291.71|288.81|291.72|288.82|291.72|288.82|291.71|288.81|4
1646951790000|2022-03-10 22:36:30|291.73|288.83|292.09|289.19|292.12|289.22|291.73|288.83|15
1646951800000|2022-03-10 22:36:40|292.1|289.2|292.24|289.34|292.24|289.34|292.09|289.19|18
1646951810000|2022-03-10 22:36:50|292.23|289.33|292.29|289.39|292.29|289.39|292.22|289.32|15
1646951820000|2022-03-10 22:37:00|292.31|289.41|292.3|289.4|292.31|289.41|292.28|289.38|16
1646951830000|2022-03-10 22:37:10|292.31|289.41|292.31|289.41|292.31|289.41|292.3|289.4|3
1646951840000|2022-03-10 22:37:20|292.32|289.42|292.35|289.45|292.35|289.45|292.32|289.42|7
1646951850000|2022-03-10 22:37:30|292.34|289.44|292.36|289.46|292.36|289.46|292.33|289.43|12
1646951860000|2022-03-10 22:37:40|292.35|289.45|292.34|289.44|292.36|289.46|292.33|289.43|13
1646951870000|2022-03-10 22:37:50|292.35|289.45|292.16|289.26|292.35|289.45|292.15|289.25|28
1646951880000|2022-03-10 22:38:00|292.17|289.27|292.17|289.27|292.17|289.27|292.16|289.26|13
1646951890000|2022-03-10 22:38:10|292.16|289.26|292.18|289.28|292.2|289.3|292.15|289.25|18
1646951900000|2022-03-10 22:38:20|292.17|289.27|292.14|289.24|292.2|289.3|292.14|289.24|20
1646951910000|2022-03-10 22:38:30|292.13|289.23|292.09|289.19|292.14|289.24|292.08|289.18|20
1646951920000|2022-03-10 22:38:40|292.1|289.2|292.1|289.2|292.12|289.22|292.07|289.17|18
1646951930000|2022-03-10 22:38:50|292.11|289.21|292.14|289.24|292.16|289.26|292.1|289.2|15
1646951940000|2022-03-10 22:39:00|292.15|289.25|292.14|289.24|292.15|289.25|292.14|289.24|12
1646951950000|2022-03-10 22:39:10|292.15|289.25|292.16|289.26|292.16|289.26|292.13|289.23|10
1646951960000|2022-03-10 22:39:20|292.15|289.25|292.15|289.25|292.16|289.26|292.15|289.25|9
1646951980000|2022-03-10 22:39:40|292.18|289.28|292.18|289.28|292.18|289.28|292.17|289.27|3
1646951990000|2022-03-10 22:39:50|292.19|289.29|292.17|289.27|292.19|289.29|292.17|289.27|9
1646952000000|2022-03-10 22:40:00|292.16|289.26|292.17|289.27|292.19|289.29|292.16|289.26|7
1646952010000|2022-03-10 22:40:10|292.18|289.28|292.17|289.27|292.2|289.3|292.17|289.27|6
1646952020000|2022-03-10 22:40:20|292.19|289.29|292.22|289.32|292.22|289.32|292.19|289.29|7
1646952030000|2022-03-10 22:40:30|292.21|289.31|292.21|289.31|292.22|289.32|292.2|289.3|6
1646952040000|2022-03-10 22:40:40|292.22|289.32|292.11|289.21|292.22|289.32|292.09|289.19|19
1646952050000|2022-03-10 22:40:50|292.13|289.23|292.14|289.24|292.15|289.25|292.12|289.22|6
1646952060000|2022-03-10 22:41:00|292.13|289.23|292.11|289.21|292.13|289.23|292.09|289.19|7
1646952070000|2022-03-10 22:41:10|292.1|289.2|292|289.1|292.1|289.2|291.97|289.07|24
1646952080000|2022-03-10 22:41:20|291.98|289.08|291.95|289.05|291.98|289.08|291.94|289.04|16
1646952090000|2022-03-10 22:41:30|291.96|289.06|291.96|289.06|291.96|289.06|291.94|289.04|20
1646952100000|2022-03-10 22:41:40|291.95|289.05|291.95|289.05|291.96|289.06|291.94|289.04|15
1646952110000|2022-03-10 22:41:50|291.96|289.06|292.05|289.15|292.05|289.15|291.95|289.05|16
1646952120000|2022-03-10 22:42:00|292.04|289.14|292.09|289.19|292.09|289.19|292.04|289.14|13
1646952130000|2022-03-10 22:42:10|292.07|289.17|292.07|289.17|292.09|289.19|292.07|289.17|12
1646952140000|2022-03-10 22:42:20|292.08|289.18|292.09|289.19|292.09|289.19|292.08|289.18|20
1646952150000|2022-03-10 22:42:30|292.08|289.18|292.09|289.19|292.09|289.19|292.08|289.18|20
1646952160000|2022-03-10 22:42:40|292.08|289.18|292.08|289.18|292.09|289.19|292.07|289.17|16
1646952170000|2022-03-10 22:42:50|292.09|289.19|292.09|289.19|292.09|289.19|292.08|289.18|19
1646952180000|2022-03-10 22:43:00|292.06|289.16|292.1|289.2|292.1|289.2|292.06|289.16|5
1646952190000|2022-03-10 22:43:10|292.09|289.19|292.13|289.23|292.14|289.24|292.09|289.19|7
1646952200000|2022-03-10 22:43:20|292.14|289.24|292.15|289.25|292.15|289.25|292.13|289.23|14
1646952210000|2022-03-10 22:43:30|292.14|289.24|292.16|289.26|292.18|289.28|292.14|289.24|8
1646952220000|2022-03-10 22:43:40|292.18|289.28|292.17|289.27|292.18|289.28|292.15|289.25|10
1646952230000|2022-03-10 22:43:50|292.16|289.26|292.16|289.26|292.18|289.28|292.15|289.25|13
1646952240000|2022-03-10 22:44:00|292.17|289.27|292.31|289.41|292.31|289.41|292.17|289.27|9
1646952250000|2022-03-10 22:44:10|292.3|289.4|292.31|289.41|292.31|289.41|292.3|289.4|2
1646952260000|2022-03-10 22:44:20|292.32|289.42|292.39|289.49|292.39|289.49|292.32|289.42|7
1646952280000|2022-03-10 22:44:40|292.36|289.46|292.43|289.53|292.43|289.53|292.36|289.46|13
1646952290000|2022-03-10 22:44:50|292.44|289.54|292.45|289.55|292.45|289.55|292.44|289.54|2
1646952300000|2022-03-10 22:45:00|292.44|289.54|292.4|289.5|292.45|289.55|292.39|289.49|14
1646952310000|2022-03-10 22:45:10|292.41|289.51|292.39|289.49|292.41|289.51|292.39|289.49|11
1646952320000|2022-03-10 22:45:20|292.4|289.5|292.4|289.5|292.4|289.5|292.39|289.49|3
1646952330000|2022-03-10 22:45:30|292.39|289.49|292.45|289.55|292.45|289.55|292.39|289.49|12
1646952340000|2022-03-10 22:45:40|292.46|289.56|292.55|289.65|292.55|289.65|292.46|289.56|14
1646952350000|2022-03-10 22:45:50|292.56|289.66|292.61|289.71|292.61|289.71|292.56|289.66|10
1646952360000|2022-03-10 22:46:00|292.56|289.66|292.59|289.69|292.65|289.75|292.56|289.66|13
1646952370000|2022-03-10 22:46:10|292.65|289.75|292.63|289.73|292.66|289.76|292.57|289.67|11
1646952380000|2022-03-10 22:46:20|292.64|289.74|292.64|289.74|292.64|289.74|292.64|289.74|1
1646952390000|2022-03-10 22:46:30|292.53|289.63|292.55|289.65|292.56|289.66|292.53|289.63|6
1646952400000|2022-03-10 22:46:40|292.56|289.66|292.57|289.67|292.57|289.67|292.55|289.65|8
1646952410000|2022-03-10 22:46:50|292.56|289.66|292.55|289.65|292.56|289.66|292.54|289.64|5
1646952420000|2022-03-10 22:47:00|292.54|289.64|292.54|289.64|292.55|289.65|292.54|289.64|3
1646952430000|2022-03-10 22:47:10|292.53|289.63|292.54|289.64|292.55|289.65|292.53|289.63|4
1646952440000|2022-03-10 22:47:20|292.55|289.65|292.54|289.64|292.55|289.65|292.54|289.64|2
1646952450000|2022-03-10 22:47:30|292.52|289.62|292.48|289.58|292.52|289.62|292.47|289.57|15
1646952460000|2022-03-10 22:47:40|292.51|289.61|292.52|289.62|292.52|289.62|292.47|289.57|11
1646952470000|2022-03-10 22:47:50|292.5|289.6|292.57|289.67|292.57|289.67|292.5|289.6|16
1646952480000|2022-03-10 22:48:00|292.56|289.66|292.57|289.67|292.57|289.67|292.54|289.64|8
1646952490000|2022-03-10 22:48:10|292.56|289.66|292.57|289.67|292.57|289.67|292.56|289.66|4
1646952500000|2022-03-10 22:48:20|292.56|289.66|292.51|289.61|292.57|289.67|292.51|289.61|9
1646952510000|2022-03-10 22:48:30|292.5|289.6|292.4|289.5|292.5|289.6|292.35|289.45|28
1646952520000|2022-03-10 22:48:40|292.37|289.47|292.33|289.43|292.4|289.5|292.32|289.42|17
1646952530000|2022-03-10 22:48:50|292.36|289.46|292.3|289.4|292.36|289.46|292.3|289.4|15
1646952540000|2022-03-10 22:49:00|292.33|289.43|292.24|289.34|292.33|289.43|292.2|289.3|21
1646952550000|2022-03-10 22:49:10|292.26|289.36|292.2|289.3|292.26|289.36|292.17|289.27|12
1646952560000|2022-03-10 22:49:20|292.19|289.29|292.25|289.35|292.26|289.36|292.19|289.29|20
1646952570000|2022-03-10 22:49:30|292.26|289.36|292.26|289.36|292.27|289.37|292.21|289.31|12
1646952580000|2022-03-10 22:49:40|292.27|289.37|292.25|289.35|292.27|289.37|292.2|289.3|19
1646952590000|2022-03-10 22:49:50|292.23|289.33|292.21|289.31|292.25|289.35|292.19|289.29|15
1646952600000|2022-03-10 22:50:00|292.24|289.34|292.24|289.34|292.24|289.34|292.21|289.31|11
1646952610000|2022-03-10 22:50:10|292.18|289.28|292.06|289.16|292.18|289.28|292.05|289.15|25
1646952620000|2022-03-10 22:50:20|292.07|289.17|292.01|289.11|292.07|289.17|291.98|289.08|19
1646952630000|2022-03-10 22:50:30|292|289.1|292.02|289.12|292.02|289.12|291.99|289.09|18
1646952640000|2022-03-10 22:50:40|292|289.1|292.01|289.11|292.02|289.12|292|289.1|19
1646952650000|2022-03-10 22:50:50|292.02|289.12|291.97|289.07|292.02|289.12|291.97|289.07|18
1646952660000|2022-03-10 22:51:00|291.98|289.08|291.98|289.08|291.98|289.08|291.96|289.06|26
1646952670000|2022-03-10 22:51:10|291.97|289.07|291.99|289.09|291.99|289.09|291.97|289.07|9
1646952680000|2022-03-10 22:51:20|291.98|289.08|292.02|289.12|292.02|289.12|291.98|289.08|10
1646952690000|2022-03-10 22:51:30|292.01|289.11|292.13|289.23|292.13|289.23|292.01|289.11|17
1646952700000|2022-03-10 22:51:40|292.11|289.21|292.13|289.23|292.13|289.23|292.11|289.21|2
1646952710000|2022-03-10 22:51:50|292.12|289.22|292.11|289.21|292.12|289.22|292.1|289.2|3
1646952720000|2022-03-10 22:52:00|292.1|289.2|292.03|289.13|292.12|289.22|292.03|289.13|10
1646952730000|2022-03-10 22:52:10|292.02|289.12|292.03|289.13|292.03|289.13|292.02|289.12|2
1646952740000|2022-03-10 22:52:20|292.04|289.14|292.16|289.26|292.16|289.26|292.02|289.12|14
1646952750000|2022-03-10 22:52:30|292.15|289.25|292.3|289.4|292.31|289.41|292.15|289.25|21
1646952760000|2022-03-10 22:52:40|292.31|289.41|292.37|289.47|292.37|289.47|292.27|289.37|5
1646952780000|2022-03-10 22:53:00|292.38|289.48|292.43|289.53|292.43|289.53|292.36|289.46|17
1646952790000|2022-03-10 22:53:10|292.44|289.54|292.45|289.55|292.5|289.6|292.44|289.54|10
1646952800000|2022-03-10 22:53:20|292.47|289.57|292.48|289.58|292.48|289.58|292.45|289.55|3
1646952810000|2022-03-10 22:53:30|292.49|289.59|292.6|289.7|292.6|289.7|292.49|289.59|11
1646952820000|2022-03-10 22:53:40|292.59|289.69|292.44|289.54|292.6|289.7|292.44|289.54|16
1646952830000|2022-03-10 22:53:50|292.42|289.52|292.47|289.57|292.47|289.57|292.42|289.52|10
1646952840000|2022-03-10 22:54:00|292.46|289.56|292.53|289.63|292.58|289.68|292.46|289.56|20
1646952850000|2022-03-10 22:54:10|292.54|289.64|292.55|289.65|292.58|289.68|292.54|289.64|7
1646952860000|2022-03-10 22:54:20|292.56|289.66|292.56|289.66|292.56|289.66|292.56|289.66|1
1646952880000|2022-03-10 22:54:40|292.58|289.68|292.55|289.65|292.58|289.68|292.54|289.64|5
1646952890000|2022-03-10 22:54:50|292.54|289.64|292.61|289.71|292.7|289.8|292.54|289.64|21
1646952900000|2022-03-10 22:55:00|292.68|289.78|292.69|289.79|292.73|289.83|292.68|289.78|9
1646952910000|2022-03-10 22:55:10|292.72|289.82|292.75|289.85|292.77|289.87|292.71|289.81|10
1646952920000|2022-03-10 22:55:20|292.72|289.82|292.67|289.77|292.72|289.82|292.67|289.77|7
1646952930000|2022-03-10 22:55:30|292.66|289.76|292.54|289.64|292.66|289.76|292.52|289.62|13
1646952940000|2022-03-10 22:55:40|292.53|289.63|292.59|289.69|292.59|289.69|292.52|289.62|9
1646952950000|2022-03-10 22:55:50|292.6|289.7|292.59|289.69|292.6|289.7|292.57|289.67|8
1646952960000|2022-03-10 22:56:00|292.57|289.67|292.56|289.66|292.59|289.69|292.55|289.65|8
1646952970000|2022-03-10 22:56:10|292.55|289.65|292.55|289.65|292.55|289.65|292.55|289.65|1
1646952980000|2022-03-10 22:56:20|292.54|289.64|292.57|289.67|292.58|289.68|292.54|289.64|12
1646952990000|2022-03-10 22:56:30|292.58|289.68|292.61|289.71|292.61|289.71|292.58|289.68|3
1646953000000|2022-03-10 22:56:40|292.62|289.72|292.67|289.77|292.67|289.77|292.62|289.72|8
1646953010000|2022-03-10 22:56:50|292.68|289.78|292.69|289.79|292.69|289.79|292.68|289.78|10
1646953020000|2022-03-10 22:57:00|292.68|289.78|292.69|289.79|292.69|289.79|292.65|289.75|4
1646953030000|2022-03-10 22:57:10|292.72|289.82|292.74|289.84|292.75|289.85|292.72|289.82|4
1646953040000|2022-03-10 22:57:20|292.75|289.85|292.75|289.85|292.75|289.85|292.74|289.84|5
1646953050000|2022-03-10 22:57:30|292.74|289.84|292.73|289.83|292.75|289.85|292.73|289.83|6
1646953060000|2022-03-10 22:57:40|292.75|289.85|292.56|289.66|292.75|289.85|292.56|289.66|20
1646953070000|2022-03-10 22:57:50|292.58|289.68|292.61|289.71|292.63|289.73|292.56|289.66|8
1646953080000|2022-03-10 22:58:00|292.62|289.72|292.61|289.71|292.63|289.73|292.61|289.71|4
1646953090000|2022-03-10 22:58:10|292.62|289.72|292.62|289.72|292.62|289.72|292.62|289.72|1
1646953100000|2022-03-10 22:58:20|292.63|289.73|292.63|289.73|292.63|289.73|292.61|289.71|4
1646953110000|2022-03-10 22:58:30|292.62|289.72|292.62|289.72|292.64|289.74|292.62|289.72|4
1646953130000|2022-03-10 22:58:50|292.63|289.73|292.67|289.77|292.67|289.77|292.62|289.72|7
1646953140000|2022-03-10 22:59:00|292.7|289.8|292.71|289.81|292.72|289.82|292.7|289.8|3
1646953150000|2022-03-10 22:59:10|292.73|289.83|292.73|289.83|292.73|289.83|292.73|289.83|1
1646953160000|2022-03-10 22:59:20|292.72|289.82|292.73|289.83|292.73|289.83|292.72|289.82|2
1646953170000|2022-03-10 22:59:30|292.68|289.78|292.67|289.77|292.69|289.79|292.67|289.77|3
1646953180000|2022-03-10 22:59:40|292.68|289.78|292.68|289.78|292.68|289.78|292.68|289.78|1
1646953200000|2022-03-10 23:00:00|292.69|289.79|292.78|289.88|292.78|289.88|292.68|289.78|14
1646953210000|2022-03-10 23:00:10|292.77|289.87|292.83|289.93|292.89|289.99|292.77|289.87|15
1646953220000|2022-03-10 23:00:20|292.87|289.97|292.99|290.09|293|290.1|292.86|289.96|13
1646953230000|2022-03-10 23:00:30|292.98|290.08|292.87|289.97|292.98|290.08|292.87|289.97|11
1646953240000|2022-03-10 23:00:40|292.86|289.96|292.72|289.82|292.86|289.96|292.72|289.82|14
1646953250000|2022-03-10 23:00:50|292.71|289.81|292.62|289.72|292.71|289.81|292.6|289.7|18
1646953260000|2022-03-10 23:01:00|292.61|289.71|292.61|289.71|292.62|289.72|292.6|289.7|7
1646953270000|2022-03-10 23:01:10|292.62|289.72|292.61|289.71|292.62|289.72|292.61|289.71|12
1646953280000|2022-03-10 23:01:20|292.62|289.72|292.56|289.66|292.62|289.72|292.55|289.65|3
1646953290000|2022-03-10 23:01:30|292.57|289.67|292.56|289.66|292.57|289.67|292.56|289.66|2
1646953300000|2022-03-10 23:01:40|292.55|289.65|292.56|289.66|292.56|289.66|292.55|289.65|8
1646953320000|2022-03-10 23:02:00|292.55|289.65|292.56|289.66|292.56|289.66|292.54|289.64|5
1646953330000|2022-03-10 23:02:10|292.55|289.65|292.56|289.66|292.56|289.66|292.55|289.65|2
1646953340000|2022-03-10 23:02:20|292.54|289.64|292.88|289.98|292.91|290.01|292.54|289.64|22
1646953350000|2022-03-10 23:02:30|292.89|289.99|292.95|290.05|292.99|290.09|292.88|289.98|18
1646953360000|2022-03-10 23:02:40|292.97|290.07|292.99|290.09|292.99|290.09|292.96|290.06|9
1646953370000|2022-03-10 23:02:50|292.98|290.08|292.82|289.92|292.98|290.08|292.82|289.92|13
1646953380000|2022-03-10 23:03:00|292.83|289.93|292.89|289.99|292.89|289.99|292.83|289.93|3
1646953390000|2022-03-10 23:03:10|292.91|290.01|293|290.1|293|290.1|292.89|289.99|11
1646953400000|2022-03-10 23:03:20|293.01|290.11|293.03|290.13|293.04|290.14|293.01|290.11|5
1646953410000|2022-03-10 23:03:30|293.02|290.12|293.03|290.13|293.03|290.13|293.02|290.12|2
1646953420000|2022-03-10 23:03:40|293.1|290.2|293.04|290.14|293.1|290.2|293.04|290.14|2
1646953430000|2022-03-10 23:03:50|293.07|290.17|293.09|290.19|293.13|290.23|293.07|290.17|7
1646953440000|2022-03-10 23:04:00|293.11|290.21|293.05|290.15|293.11|290.21|293.03|290.13|21
1646953450000|2022-03-10 23:04:10|293.04|290.14|293.16|290.26|293.16|290.26|293.01|290.11|16
1646953460000|2022-03-10 23:04:20|293.25|290.35|293.24|290.34|293.27|290.37|293.19|290.29|25
1646953470000|2022-03-10 23:04:30|293.25|290.35|293.22|290.32|293.26|290.36|293.22|290.32|18
1646953480000|2022-03-10 23:04:40|293.23|290.33|293.29|290.39|293.29|290.39|293.22|290.32|17
1646953490000|2022-03-10 23:04:50|293.3|290.4|293.28|290.38|293.3|290.4|293.28|290.38|7
1646953500000|2022-03-10 23:05:00|293.27|290.37|293.21|290.31|293.27|290.37|293.19|290.29|12
1646953510000|2022-03-10 23:05:10|293.2|290.3|293.2|290.3|293.21|290.31|293.2|290.3|7
1646953520000|2022-03-10 23:05:20|293.21|290.31|293.21|290.31|293.22|290.32|293.2|290.3|17
1646953530000|2022-03-10 23:05:30|293.2|290.3|293.21|290.31|293.22|290.32|293.2|290.3|18
1646953540000|2022-03-10 23:05:40|293.22|290.32|293.21|290.31|293.24|290.34|293.21|290.31|18
1646953550000|2022-03-10 23:05:50|293.22|290.32|293.21|290.31|293.24|290.34|293.21|290.31|6
1646953560000|2022-03-10 23:06:00|293.2|290.3|293.1|290.2|293.21|290.31|293.1|290.2|12
1646953570000|2022-03-10 23:06:10|293.11|290.21|293.1|290.2|293.11|290.21|293.1|290.2|2
1646953580000|2022-03-10 23:06:20|293.11|290.21|293.11|290.21|293.11|290.21|293.1|290.2|3
1646953590000|2022-03-10 23:06:30|293.12|290.22|293.1|290.2|293.12|290.22|293.1|290.2|9
1646953600000|2022-03-10 23:06:40|293.09|290.19|292.97|290.07|293.09|290.19|292.96|290.06|23
1646953610000|2022-03-10 23:06:50|292.98|290.08|292.94|290.04|292.98|290.08|292.94|290.04|20
1646953620000|2022-03-10 23:07:00|292.95|290.05|292.95|290.05|292.95|290.05|292.93|290.03|7
1646953630000|2022-03-10 23:07:10|292.94|290.04|292.98|290.08|292.98|290.08|292.94|290.04|6
1646953640000|2022-03-10 23:07:20|292.93|290.03|292.94|290.04|292.95|290.05|292.93|290.03|5
1646953650000|2022-03-10 23:07:30|292.93|290.03|292.93|290.03|292.95|290.05|292.92|290.02|6
1646953660000|2022-03-10 23:07:40|292.92|290.02|293.03|290.13|293.03|290.13|292.92|290.02|18
1646953670000|2022-03-10 23:07:50|293.01|290.11|293.03|290.13|293.05|290.15|293|290.1|11
1646953680000|2022-03-10 23:08:00|293.01|290.11|292.99|290.09|293.03|290.13|292.93|290.03|11
1646953690000|2022-03-10 23:08:10|292.98|290.08|292.96|290.06|292.98|290.08|292.95|290.05|7
1646953700000|2022-03-10 23:08:20|292.97|290.07|293.2|290.3|293.2|290.3|292.95|290.05|29
1646953710000|2022-03-10 23:08:30|293.19|290.29|293.2|290.3|293.22|290.32|293.17|290.27|15
1646953720000|2022-03-10 23:08:40|293.18|290.28|293.2|290.3|293.2|290.3|293.18|290.28|14
1646953730000|2022-03-10 23:08:50|293.18|290.28|293.23|290.33|293.23|290.33|293.18|290.28|17
1646953740000|2022-03-10 23:09:00|293.22|290.32|293.23|290.33|293.23|290.33|293.22|290.32|4
1646953750000|2022-03-10 23:09:10|293.22|290.32|293.21|290.31|293.23|290.33|293.21|290.31|6
1646953760000|2022-03-10 23:09:20|293.22|290.32|293.22|290.32|293.22|290.32|293.22|290.32|1
1646953770000|2022-03-10 23:09:30|293.23|290.33|293.21|290.31|293.23|290.33|293.21|290.31|3
1646953780000|2022-03-10 23:09:40|293.2|290.3|293.24|290.34|293.24|290.34|293.19|290.29|5
1646953790000|2022-03-10 23:09:50|293.2|290.3|293.22|290.32|293.22|290.32|293.2|290.3|2
1646953800000|2022-03-10 23:10:00|293.2|290.3|293.27|290.37|293.27|290.37|293.16|290.26|15
1646953820000|2022-03-10 23:10:20|293.26|290.36|292.97|290.07|293.26|290.36|292.97|290.07|26
1646953830000|2022-03-10 23:10:30|292.98|290.08|293.13|290.23|293.13|290.23|292.96|290.06|17
1646953840000|2022-03-10 23:10:40|293.18|290.28|293.16|290.26|293.18|290.28|293.13|290.23|21
1646953850000|2022-03-10 23:10:50|293.15|290.25|293.16|290.26|293.17|290.27|293.15|290.25|25
1646953860000|2022-03-10 23:11:00|293.15|290.25|293.2|290.3|293.22|290.32|293.15|290.25|19
1646953870000|2022-03-10 23:11:10|293.23|290.33|293.27|290.37|293.27|290.37|293.23|290.33|4
1646953890000|2022-03-10 23:11:30|293.25|290.35|293.26|290.36|293.26|290.36|293.24|290.34|4
1646953900000|2022-03-10 23:11:40|293.25|290.35|293.25|290.35|293.27|290.37|293.25|290.35|7
1646953910000|2022-03-10 23:11:50|293.26|290.36|293.26|290.36|293.29|290.39|293.25|290.35|8
1646953920000|2022-03-10 23:12:00|293.25|290.35|293.27|290.37|293.29|290.39|293.25|290.35|8
1646953930000|2022-03-10 23:12:10|293.26|290.36|293.27|290.37|293.35|290.45|293.26|290.36|8
1646953940000|2022-03-10 23:12:20|293.28|290.38|293.14|290.24|293.3|290.4|293.1|290.2|23
1646953950000|2022-03-10 23:12:30|293.13|290.23|293.16|290.26|293.17|290.27|293.12|290.22|15
1646953960000|2022-03-10 23:12:40|293.17|290.27|293.17|290.27|293.18|290.28|293.16|290.26|7
1646953970000|2022-03-10 23:12:50|293.16|290.26|293.23|290.33|293.28|290.38|293.16|290.26|18
1646953980000|2022-03-10 23:13:00|293.22|290.32|293.23|290.33|293.23|290.33|293.22|290.32|2
1646953990000|2022-03-10 23:13:10|293.22|290.32|293.27|290.37|293.28|290.38|293.22|290.32|8
1646954000000|2022-03-10 23:13:20|293.28|290.38|293.2|290.3|293.28|290.38|293.17|290.27|19
1646954010000|2022-03-10 23:13:30|293.21|290.31|293.24|290.34|293.24|290.34|293.18|290.28|21
1646954020000|2022-03-10 23:13:40|293.25|290.35|293.24|290.34|293.26|290.36|293.24|290.34|5
1646954030000|2022-03-10 23:13:50|293.23|290.33|293.23|290.33|293.23|290.33|293.23|290.33|1
1646954040000|2022-03-10 23:14:00|293.22|290.32|293.22|290.32|293.22|290.32|293.2|290.3|4
1646954050000|2022-03-10 23:14:10|293.21|290.31|293.21|290.31|293.22|290.32|293.21|290.31|5
1646954060000|2022-03-10 23:14:20|293.2|290.3|293.13|290.23|293.2|290.3|293.13|290.23|4
1646954070000|2022-03-10 23:14:30|293.14|290.24|293.24|290.34|293.25|290.35|293.13|290.23|22
1646954080000|2022-03-10 23:14:40|293.23|290.33|293.28|290.38|293.33|290.43|293.19|290.29|13
1646954090000|2022-03-10 23:14:50|293.27|290.37|293.29|290.39|293.32|290.42|293.27|290.37|12
1646954100000|2022-03-10 23:15:00|293.28|290.38|293.29|290.39|293.29|290.39|293.28|290.38|2
1646954110000|2022-03-10 23:15:10|293.28|290.38|293.27|290.37|293.28|290.38|293.27|290.37|2
1646954130000|2022-03-10 23:15:30|293.28|290.38|293.29|290.39|293.29|290.39|293.28|290.38|2
1646954140000|2022-03-10 23:15:40|293.3|290.4|293.3|290.4|293.3|290.4|293.3|290.4|1
1646954150000|2022-03-10 23:15:50|293.31|290.41|293.31|290.41|293.31|290.41|293.31|290.41|1
1646954160000|2022-03-10 23:16:00|293.32|290.42|293.3|290.4|293.33|290.43|293.3|290.4|10
1646954170000|2022-03-10 23:16:10|293.29|290.39|292.98|290.08|293.3|290.4|292.97|290.07|21
1646954180000|2022-03-10 23:16:20|292.97|290.07|292.97|290.07|292.98|290.08|292.93|290.03|23
1646954190000|2022-03-10 23:16:30|292.95|290.05|292.96|290.06|292.97|290.07|292.94|290.04|16
1646954200000|2022-03-10 23:16:40|292.95|290.05|292.98|290.08|292.98|290.08|292.94|290.04|17
1646954210000|2022-03-10 23:16:50|292.97|290.07|292.98|290.08|292.99|290.09|292.97|290.07|18
1646954220000|2022-03-10 23:17:00|292.97|290.07|293.05|290.15|293.05|290.15|292.97|290.07|13
1646954230000|2022-03-10 23:17:10|293.04|290.14|293.04|290.14|293.05|290.15|293.03|290.13|7
1646954240000|2022-03-10 23:17:20|293.05|290.15|293.08|290.18|293.08|290.18|293.04|290.14|21
1646954250000|2022-03-10 23:17:30|293.07|290.17|293.11|290.21|293.11|290.21|293.07|290.17|8
1646954260000|2022-03-10 23:17:40|293.09|290.19|293.23|290.33|293.23|290.33|293.08|290.18|13
1646954270000|2022-03-10 23:17:50|293.22|290.32|293.18|290.28|293.23|290.33|293.17|290.27|14
1646954280000|2022-03-10 23:18:00|293.21|290.31|293.22|290.32|293.22|290.32|293.2|290.3|6
1646954290000|2022-03-10 23:18:10|293.21|290.31|293.23|290.33|293.23|290.33|293.2|290.3|10
1646954300000|2022-03-10 23:18:20|293.22|290.32|293.22|290.32|293.23|290.33|293.21|290.31|12
1646954310000|2022-03-10 23:18:30|293.23|290.33|293.21|290.31|293.23|290.33|293.2|290.3|13
1646954320000|2022-03-10 23:18:40|293.22|290.32|293.22|290.32|293.23|290.33|293.2|290.3|13
1646954330000|2022-03-10 23:18:50|293.23|290.33|293.27|290.37|293.28|290.38|293.23|290.33|8
1646954340000|2022-03-10 23:19:00|293.28|290.38|293.26|290.36|293.28|290.38|293.26|290.36|3
1646954350000|2022-03-10 23:19:10|293.21|290.31|293.2|290.3|293.21|290.31|293.19|290.29|13
1646954360000|2022-03-10 23:19:20|293.21|290.31|293.18|290.28|293.21|290.31|293.11|290.21|21
1646954370000|2022-03-10 23:19:30|293.17|290.27|293.22|290.32|293.24|290.34|293.17|290.27|14
1646954380000|2022-03-10 23:19:40|293.21|290.31|293.26|290.36|293.26|290.36|293.21|290.31|11
1646954390000|2022-03-10 23:19:50|293.25|290.35|293.24|290.34|293.26|290.36|293.24|290.34|6
1646954400000|2022-03-10 23:20:00|293.25|290.35|293.25|290.35|293.25|290.35|293.24|290.34|5
1646954410000|2022-03-10 23:20:10|293.24|290.34|293.31|290.41|293.31|290.41|293.24|290.34|2
1646954420000|2022-03-10 23:20:20|293.32|290.42|293.3|290.4|293.34|290.44|293.29|290.39|10
1646954430000|2022-03-10 23:20:30|293.29|290.39|293.34|290.44|293.34|290.44|293.29|290.39|11
1646954440000|2022-03-10 23:20:40|293.33|290.43|293.29|290.39|293.34|290.44|293.28|290.38|16
1646954450000|2022-03-10 23:20:50|293.27|290.37|293.25|290.35|293.27|290.37|293.25|290.35|9
1646954460000|2022-03-10 23:21:00|293.26|290.36|293.21|290.31|293.26|290.36|293.21|290.31|14
1646954470000|2022-03-10 23:21:10|293.2|290.3|293.08|290.18|293.2|290.3|293.07|290.17|22
1646954480000|2022-03-10 23:21:20|293.1|290.2|293.11|290.21|293.17|290.27|293.09|290.19|22
1646954490000|2022-03-10 23:21:30|293.12|290.22|293.13|290.23|293.13|290.23|293.1|290.2|12
1646954500000|2022-03-10 23:21:40|293.12|290.22|293.1|290.2|293.13|290.23|293.1|290.2|8
1646954510000|2022-03-10 23:21:50|293.08|290.18|292.88|289.98|293.08|290.18|292.87|289.97|20
1646954520000|2022-03-10 23:22:00|292.81|289.91|292.48|289.58|292.81|289.91|292.48|289.58|30
1646954530000|2022-03-10 23:22:10|292.53|289.63|292.48|289.58|292.54|289.64|292.48|289.58|13
1646954540000|2022-03-10 23:22:20|292.47|289.57|292.21|289.31|292.49|289.59|292.21|289.31|25
1646954550000|2022-03-10 23:22:30|292.22|289.32|292.48|289.58|292.48|289.58|292.19|289.29|24
1646954560000|2022-03-10 23:22:40|292.49|289.59|292.66|289.76|292.66|289.76|292.48|289.58|19
1646954570000|2022-03-10 23:22:50|292.67|289.77|292.9|290|292.9|290|292.67|289.77|20
1646954580000|2022-03-10 23:23:00|292.89|289.99|292.79|289.89|292.89|289.99|292.79|289.89|7
1646954590000|2022-03-10 23:23:10|292.8|289.9|292.79|289.89|292.81|289.91|292.79|289.89|5
1646954600000|2022-03-10 23:23:20|292.8|289.9|292.81|289.91|292.81|289.91|292.79|289.89|12
1646954610000|2022-03-10 23:23:30|292.79|289.89|292.81|289.91|292.82|289.92|292.79|289.89|9
1646954620000|2022-03-10 23:23:40|292.8|289.9|292.75|289.85|292.86|289.96|292.74|289.84|16
1646954630000|2022-03-10 23:23:50|292.74|289.84|292.78|289.88|292.78|289.88|292.74|289.84|12
1646954640000|2022-03-10 23:24:00|292.77|289.87|292.78|289.88|292.78|289.88|292.76|289.86|4
1646954650000|2022-03-10 23:24:10|292.77|289.87|292.66|289.76|292.77|289.87|292.64|289.74|20
1646954660000|2022-03-10 23:24:20|292.65|289.75|292.67|289.77|292.69|289.79|292.65|289.75|12
1646954680000|2022-03-10 23:24:40|292.58|289.68|292.57|289.67|292.58|289.68|292.52|289.62|14
1646954690000|2022-03-10 23:24:50|292.6|289.7|292.72|289.82|292.72|289.82|292.59|289.69|7
1646954700000|2022-03-10 23:25:00|292.8|289.9|292.77|289.87|292.83|289.93|292.76|289.86|17
1646954710000|2022-03-10 23:25:10|292.76|289.86|292.75|289.85|292.78|289.88|292.75|289.85|12
1646954720000|2022-03-10 23:25:20|292.76|289.86|292.7|289.8|292.76|289.86|292.7|289.8|7
1646954730000|2022-03-10 23:25:30|292.67|289.77|292.8|289.9|292.81|289.91|292.67|289.77|11
1646954740000|2022-03-10 23:25:40|292.79|289.89|292.75|289.85|292.81|289.91|292.74|289.84|8
1646954750000|2022-03-10 23:25:50|292.74|289.84|292.86|289.96|292.86|289.96|292.74|289.84|11
1646954760000|2022-03-10 23:26:00|292.87|289.97|292.92|290.02|292.93|290.03|292.86|289.96|7
1646954790000|2022-03-10 23:26:30|292.93|290.03|292.85|289.95|292.93|290.03|292.85|289.95|10
1646954800000|2022-03-10 23:26:40|292.84|289.94|293|290.1|293|290.1|292.83|289.93|13
1646954810000|2022-03-10 23:26:50|292.97|290.07|292.97|290.07|292.97|290.07|292.95|290.05|4
1646954820000|2022-03-10 23:27:00|292.96|290.06|292.86|289.96|292.96|290.06|292.86|289.96|16
1646954830000|2022-03-10 23:27:10|292.85|289.95|293.01|290.11|293.01|290.11|292.85|289.95|14
1646954840000|2022-03-10 23:27:20|293|290.1|292.91|290.01|293.01|290.11|292.91|290.01|10
1646954850000|2022-03-10 23:27:30|292.9|290|292.89|289.99|292.9|290|292.88|289.98|6
1646954860000|2022-03-10 23:27:40|292.93|290.03|292.81|289.91|292.99|290.09|292.81|289.91|17
1646954870000|2022-03-10 23:27:50|292.82|289.92|292.8|289.9|292.85|289.95|292.79|289.89|18
1646954880000|2022-03-10 23:28:00|292.79|289.89|292.79|289.89|292.83|289.93|292.79|289.89|11
1646954890000|2022-03-10 23:28:10|292.8|289.9|292.8|289.9|292.83|289.93|292.79|289.89|15
1646954900000|2022-03-10 23:28:20|292.81|289.91|292.82|289.92|292.85|289.95|292.79|289.89|18
1646954910000|2022-03-10 23:28:30|292.8|289.9|292.81|289.91|292.83|289.93|292.76|289.86|15
1646954920000|2022-03-10 23:28:40|292.8|289.9|292.81|289.91|292.81|289.91|292.8|289.9|4
1646954930000|2022-03-10 23:28:50|292.79|289.89|292.8|289.9|292.8|289.9|292.79|289.89|10
1646954940000|2022-03-10 23:29:00|292.79|289.89|292.75|289.85|292.8|289.9|292.74|289.84|12
1646954950000|2022-03-10 23:29:10|292.74|289.84|292.83|289.93|292.83|289.93|292.72|289.82|22
1646954960000|2022-03-10 23:29:20|292.84|289.94|292.82|289.92|292.86|289.96|292.8|289.9|18
1646954970000|2022-03-10 23:29:30|292.83|289.93|292.82|289.92|292.87|289.97|292.79|289.89|19
1646954980000|2022-03-10 23:29:40|292.81|289.91|292.81|289.91|292.82|289.92|292.81|289.91|19
1646954990000|2022-03-10 23:29:50|292.8|289.9|292.82|289.92|292.88|289.98|292.8|289.9|9
1646955000000|2022-03-10 23:30:00|292.83|289.93|292.83|289.93|292.83|289.93|292.83|289.93|1
1646955010000|2022-03-10 23:30:10|292.84|289.94|293.05|290.15|293.05|290.15|292.84|289.94|12
1646955020000|2022-03-10 23:30:20|293.04|290.14|292.98|290.08|293.04|290.14|292.97|290.07|11
1646955030000|2022-03-10 23:30:30|292.99|290.09|292.81|289.91|292.99|290.09|292.8|289.9|31
1646955040000|2022-03-10 23:30:40|292.82|289.92|292.84|289.94|292.84|289.94|292.81|289.91|20
1646955050000|2022-03-10 23:30:50|292.82|289.92|292.8|289.9|292.84|289.94|292.8|289.9|28
1646955060000|2022-03-10 23:31:00|292.81|289.91|292.81|289.91|292.81|289.91|292.79|289.89|7
1646955070000|2022-03-10 23:31:10|292.8|289.9|292.81|289.91|292.81|289.91|292.8|289.9|8
1646955080000|2022-03-10 23:31:20|292.8|289.9|292.68|289.78|292.8|289.9|292.67|289.77|11
1646955090000|2022-03-10 23:31:30|292.69|289.79|292.7|289.8|292.71|289.81|292.66|289.76|24
1646955100000|2022-03-10 23:31:40|292.69|289.79|292.62|289.72|292.69|289.79|292.59|289.69|30
1646955110000|2022-03-10 23:31:50|292.61|289.71|292.62|289.72|292.63|289.73|292.6|289.7|9
1646955120000|2022-03-10 23:32:00|292.6|289.7|292.68|289.78|292.68|289.78|292.6|289.7|5
1646955130000|2022-03-10 23:32:10|292.67|289.77|292.66|289.76|292.67|289.77|292.66|289.76|4
1646955150000|2022-03-10 23:32:30|292.65|289.75|292.65|289.75|292.65|289.75|292.65|289.75|1
1646955160000|2022-03-10 23:32:40|292.64|289.74|292.59|289.69|292.65|289.75|292.59|289.69|11
1646955170000|2022-03-10 23:32:50|292.63|289.73|292.59|289.69|292.63|289.73|292.57|289.67|15
1646955180000|2022-03-10 23:33:00|292.57|289.67|292.51|289.61|292.59|289.69|292.49|289.59|11
1646955190000|2022-03-10 23:33:10|292.5|289.6|292.42|289.52|292.5|289.6|292.42|289.52|18
1646955200000|2022-03-10 23:33:20|292.41|289.51|292.41|289.51|292.42|289.52|292.41|289.51|7
1646955210000|2022-03-10 23:33:30|292.42|289.52|292.46|289.56|292.5|289.6|292.42|289.52|17
1646955220000|2022-03-10 23:33:40|292.48|289.58|292.49|289.59|292.49|289.59|292.48|289.58|22
1646955230000|2022-03-10 23:33:50|292.48|289.58|292.46|289.56|292.49|289.59|292.46|289.56|15
1646955240000|2022-03-10 23:34:00|292.48|289.58|292.47|289.57|292.49|289.59|292.46|289.56|12
1646955250000|2022-03-10 23:34:10|292.48|289.58|292.48|289.58|292.48|289.58|292.48|289.58|1
1646955260000|2022-03-10 23:34:20|292.47|289.57|292.47|289.57|292.47|289.57|292.47|289.57|1
1646955270000|2022-03-10 23:34:30|292.48|289.58|292.48|289.58|292.48|289.58|292.48|289.58|1
1646955280000|2022-03-10 23:34:40|292.47|289.57|292.47|289.57|292.5|289.6|292.47|289.57|4
1646955290000|2022-03-10 23:34:50|292.44|289.54|292.4|289.5|292.44|289.54|292.39|289.49|11
1646955300000|2022-03-10 23:35:00|292.41|289.51|292.38|289.48|292.41|289.51|292.38|289.48|17
1646955310000|2022-03-10 23:35:10|292.4|289.5|292.35|289.45|292.4|289.5|292.35|289.45|19
1646955320000|2022-03-10 23:35:20|292.37|289.47|292.09|289.19|292.39|289.49|292.08|289.18|19
1646955330000|2022-03-10 23:35:30|292.1|289.2|292.14|289.24|292.16|289.26|292.1|289.2|15
1646955340000|2022-03-10 23:35:40|292.15|289.25|292.16|289.26|292.16|289.26|292.14|289.24|26
1646955350000|2022-03-10 23:35:50|292.14|289.24|292.08|289.18|292.14|289.24|292.06|289.16|8
1646955360000|2022-03-10 23:36:00|292.09|289.19|292.09|289.19|292.09|289.19|292.09|289.19|1
1646955370000|2022-03-10 23:36:10|292.08|289.18|292.08|289.18|292.08|289.18|292.06|289.16|6
1646955390000|2022-03-10 23:36:30|292.06|289.16|292.05|289.15|292.08|289.18|292.05|289.15|13
1646955400000|2022-03-10 23:36:40|292.07|289.17|292.46|289.56|292.59|289.69|292.05|289.15|15
1646955410000|2022-03-10 23:36:50|292.45|289.55|292.49|289.59|292.49|289.59|292.43|289.53|6
1646955420000|2022-03-10 23:37:00|292.47|289.57|292.52|289.62|292.52|289.62|292.47|289.57|7
1646955430000|2022-03-10 23:37:10|292.51|289.61|292.44|289.54|292.51|289.61|292.27|289.37|15
1646955440000|2022-03-10 23:37:20|292.4|289.5|292.35|289.45|292.41|289.51|292.29|289.39|16
1646955450000|2022-03-10 23:37:30|292.34|289.44|292.32|289.42|292.34|289.44|292.31|289.41|7
1646955460000|2022-03-10 23:37:40|292.34|289.44|292.31|289.41|292.34|289.44|292.29|289.39|7
1646955470000|2022-03-10 23:37:50|292.29|289.39|292.28|289.38|292.31|289.41|292.28|289.38|6
1646955480000|2022-03-10 23:38:00|292.29|289.39|292.24|289.34|292.29|289.39|292.24|289.34|6
1646955490000|2022-03-10 23:38:10|292.18|289.28|291.88|288.98|292.18|289.28|291.87|288.97|23
1646955500000|2022-03-10 23:38:20|291.87|288.97|291.91|289.01|291.91|289.01|291.85|288.95|10
1646955510000|2022-03-10 23:38:30|291.92|289.02|291.93|289.03|291.94|289.04|291.91|289.01|6
1646955520000|2022-03-10 23:38:40|291.9|289|291.81|288.91|291.9|289|291.81|288.91|7
1646955530000|2022-03-10 23:38:50|291.8|288.9|291.8|288.9|291.81|288.91|291.8|288.9|11
1646955540000|2022-03-10 23:39:00|291.81|288.91|291.8|288.9|291.82|288.92|291.77|288.87|11
1646955550000|2022-03-10 23:39:10|291.81|288.91|292.14|289.24|292.14|289.24|291.81|288.91|21
1646955560000|2022-03-10 23:39:20|292.09|289.19|292.12|289.22|292.15|289.25|292.09|289.19|10
1646955570000|2022-03-10 23:39:30|292.11|289.21|292.01|289.11|292.12|289.22|292.01|289.11|20
1646955580000|2022-03-10 23:39:40|292|289.1|291.99|289.09|292.02|289.12|291.99|289.09|18
1646955590000|2022-03-10 23:39:50|292|289.1|292.01|289.11|292.02|289.12|292|289.1|21
1646955600000|2022-03-10 23:40:00|292|289.1|292|289.1|292|289.1|292|289.1|1
1646955610000|2022-03-10 23:40:10|291.97|289.07|291.93|289.03|291.97|289.07|291.92|289.02|5
1646955620000|2022-03-10 23:40:20|291.94|289.04|291.92|289.02|291.96|289.06|291.9|289|20
1646955630000|2022-03-10 23:40:30|291.91|289.01|291.92|289.02|291.93|289.03|291.9|289|14
1646955640000|2022-03-10 23:40:40|291.91|289.01|291.92|289.02|291.92|289.02|291.9|289|15
1646955650000|2022-03-10 23:40:50|291.93|289.03|291.93|289.03|291.93|289.03|291.93|289.03|1
1646955660000|2022-03-10 23:41:00|291.94|289.04|291.92|289.02|291.94|289.04|291.92|289.02|4
1646955680000|2022-03-10 23:41:20|291.93|289.03|291.94|289.04|291.94|289.04|291.93|289.03|2
1646955690000|2022-03-10 23:41:30|291.96|289.06|292|289.1|292|289.1|291.94|289.04|8
1646955700000|2022-03-10 23:41:40|292.03|289.13|292.02|289.12|292.03|289.13|291.98|289.08|14
1646955710000|2022-03-10 23:41:50|292.01|289.11|292.01|289.11|292.01|289.11|292.01|289.11|1
1646955730000|2022-03-10 23:42:10|292.05|289.15|291.91|289.01|292.05|289.15|291.88|288.98|24
1646955740000|2022-03-10 23:42:20|291.88|288.98|291.9|289|291.96|289.06|291.85|288.95|8
1646955750000|2022-03-10 23:42:30|291.89|288.99|291.64|288.74|291.89|288.99|291.64|288.74|19
1646955760000|2022-03-10 23:42:40|291.65|288.75|291.62|288.72|291.68|288.78|291.61|288.71|24
1646955770000|2022-03-10 23:42:50|291.63|288.73|291.52|288.62|291.63|288.73|291.52|288.62|13
1646955780000|2022-03-10 23:43:00|291.54|288.64|291.47|288.57|291.54|288.64|291.46|288.56|11
1646955790000|2022-03-10 23:43:10|291.48|288.58|291.49|288.59|291.49|288.59|291.48|288.58|2
1646955800000|2022-03-10 23:43:20|291.48|288.58|291.58|288.68|291.59|288.69|291.48|288.58|18
1646955810000|2022-03-10 23:43:30|291.57|288.67|291.59|288.69|291.6|288.7|291.57|288.67|12
1646955820000|2022-03-10 23:43:40|291.6|288.7|291.62|288.72|291.62|288.72|291.6|288.7|2
1646955830000|2022-03-10 23:43:50|291.7|288.8|291.64|288.74|291.75|288.85|291.62|288.72|19
1646955840000|2022-03-10 23:44:00|291.63|288.73|291.63|288.73|291.65|288.75|291.62|288.72|7
1646955850000|2022-03-10 23:44:10|291.64|288.74|291.78|288.88|291.78|288.88|291.64|288.74|17
1646955860000|2022-03-10 23:44:20|291.77|288.87|291.68|288.78|291.77|288.87|291.68|288.78|6
1646955870000|2022-03-10 23:44:30|291.71|288.81|291.72|288.82|291.72|288.82|291.67|288.77|18
1646955880000|2022-03-10 23:44:40|291.69|288.79|291.63|288.73|291.71|288.81|291.63|288.73|9
1646955890000|2022-03-10 23:44:50|291.65|288.75|291.63|288.73|291.66|288.76|291.6|288.7|24
1646955900000|2022-03-10 23:45:00|291.64|288.74|291.63|288.73|291.67|288.77|291.61|288.71|23
1646955910000|2022-03-10 23:45:10|291.62|288.72|291.31|288.41|291.64|288.74|291.31|288.41|23
1646955920000|2022-03-10 23:45:20|291.32|288.42|291.28|288.38|291.37|288.47|291.28|288.38|27
1646955930000|2022-03-10 23:45:30|291.27|288.37|291.13|288.23|291.28|288.38|291.12|288.22|21
1646955940000|2022-03-10 23:45:40|291.14|288.24|291.2|288.3|291.21|288.31|291.14|288.24|14
1646955950000|2022-03-10 23:45:50|291.19|288.29|291.23|288.33|291.24|288.34|291.19|288.29|13
1646955960000|2022-03-10 23:46:00|291.24|288.34|291.27|288.37|291.27|288.37|291.23|288.33|5
1646955970000|2022-03-10 23:46:10|291.24|288.34|291.36|288.46|291.41|288.51|291.24|288.34|18
1646955980000|2022-03-10 23:46:20|291.37|288.47|291.38|288.48|291.38|288.48|291.35|288.45|5
1646955990000|2022-03-10 23:46:30|291.49|288.59|291.45|288.55|291.54|288.64|291.45|288.55|10
1646956000000|2022-03-10 23:46:40|291.44|288.54|291.45|288.55|291.45|288.55|291.44|288.54|6
1646956010000|2022-03-10 23:46:50|291.44|288.54|291.21|288.31|291.44|288.54|291.21|288.31|21
1646956020000|2022-03-10 23:47:00|291.22|288.32|291.22|288.32|291.22|288.32|291.21|288.31|3
1646956030000|2022-03-10 23:47:10|291.23|288.33|291.24|288.34|291.24|288.34|291.22|288.32|4
1646956040000|2022-03-10 23:47:20|291.21|288.31|291.21|288.31|291.22|288.32|291.2|288.3|7
1646956050000|2022-03-10 23:47:30|291.22|288.32|291.22|288.32|291.22|288.32|291.21|288.31|23
1646956060000|2022-03-10 23:47:40|291.26|288.36|291.27|288.37|291.3|288.4|291.26|288.36|14
1646956070000|2022-03-10 23:47:50|291.28|288.38|291.06|288.16|291.31|288.41|291.04|288.14|21
1646956080000|2022-03-10 23:48:00|291.08|288.18|291.3|288.4|291.3|288.4|291.08|288.18|21
1646956090000|2022-03-10 23:48:10|291.35|288.45|291.36|288.46|291.36|288.46|291.35|288.45|8
1646956100000|2022-03-10 23:48:20|291.37|288.47|291.27|288.37|291.37|288.47|291.26|288.36|7
1646956110000|2022-03-10 23:48:30|291.31|288.41|291.28|288.38|291.33|288.43|291.28|288.38|12
1646956120000|2022-03-10 23:48:40|291.29|288.39|291.33|288.43|291.33|288.43|291.29|288.39|26
1646956130000|2022-03-10 23:48:50|291.3|288.4|291.27|288.37|291.33|288.43|291.27|288.37|11
1646956140000|2022-03-10 23:49:00|291.28|288.38|291.36|288.46|291.37|288.47|291.28|288.38|9
1646956150000|2022-03-10 23:49:10|291.35|288.45|291.21|288.31|291.35|288.45|291.19|288.29|23
1646956160000|2022-03-10 23:49:20|291.22|288.32|291.23|288.33|291.23|288.33|291.18|288.28|13
1646956170000|2022-03-10 23:49:30|291.22|288.32|291.25|288.35|291.25|288.35|291.22|288.32|24
1646956180000|2022-03-10 23:49:40|291.24|288.34|291.23|288.33|291.25|288.35|291.22|288.32|24
1646956190000|2022-03-10 23:49:50|291.22|288.32|290.93|288.03|291.22|288.32|290.92|288.02|23
1646956200000|2022-03-10 23:50:00|290.92|288.02|290.87|287.97|290.93|288.03|290.86|287.96|22
1646956210000|2022-03-10 23:50:10|290.85|287.95|291.02|288.12|291.03|288.13|290.84|287.94|25
1646956220000|2022-03-10 23:50:20|290.99|288.09|291.03|288.13|291.05|288.15|290.99|288.09|9
1646956230000|2022-03-10 23:50:30|291.02|288.12|291|288.1|291.05|288.15|291|288.1|5
1646956240000|2022-03-10 23:50:40|290.99|288.09|291.01|288.11|291.02|288.12|290.95|288.05|23
1646956250000|2022-03-10 23:50:50|291.02|288.12|291.16|288.26|291.18|288.28|291.02|288.12|21
1646956260000|2022-03-10 23:51:00|291.18|288.28|291.24|288.34|291.25|288.35|291.16|288.26|20
1646956270000|2022-03-10 23:51:10|291.23|288.33|291.21|288.31|291.24|288.34|291.2|288.3|20
1646956280000|2022-03-10 23:51:20|291.2|288.3|291.2|288.3|291.2|288.3|291.2|288.3|1
1646956290000|2022-03-10 23:51:30|291.22|288.32|291.23|288.33|291.25|288.35|291.22|288.32|10
1646956300000|2022-03-10 23:51:40|291.25|288.35|291.13|288.23|291.25|288.35|291.13|288.23|9
1646956310000|2022-03-10 23:51:50|291.14|288.24|291.19|288.29|291.2|288.3|291.13|288.23|24
1646956320000|2022-03-10 23:52:00|291.17|288.27|291.2|288.3|291.21|288.31|291.16|288.26|14
1646956330000|2022-03-10 23:52:10|291.21|288.31|291.21|288.31|291.21|288.31|291.21|288.31|1
1646956340000|2022-03-10 23:52:20|291.22|288.32|291.26|288.36|291.26|288.36|291.21|288.31|9
1646956350000|2022-03-10 23:52:30|291.28|288.38|291.26|288.36|291.36|288.46|291.25|288.35|26
1646956360000|2022-03-10 23:52:40|291.25|288.35|291.2|288.3|291.28|288.38|291.2|288.3|17
1646956370000|2022-03-10 23:52:50|291.21|288.31|291.24|288.34|291.27|288.37|291.19|288.29|18
1646956380000|2022-03-10 23:53:00|291.25|288.35|291.38|288.48|291.38|288.48|291.24|288.34|15
1646956390000|2022-03-10 23:53:10|291.37|288.47|291.36|288.46|291.38|288.48|291.33|288.43|21
1646956400000|2022-03-10 23:53:20|291.37|288.47|291.31|288.41|291.37|288.47|291.29|288.39|13
1646956410000|2022-03-10 23:53:30|291.3|288.4|291.25|288.35|291.34|288.44|291.23|288.33|11
1646956420000|2022-03-10 23:53:40|291.26|288.36|291.24|288.34|291.3|288.4|291.24|288.34|25
1646956430000|2022-03-10 23:53:50|291.25|288.35|291.24|288.34|291.26|288.36|291.22|288.32|25
1646956440000|2022-03-10 23:54:00|291.23|288.33|291.22|288.32|291.24|288.34|291.22|288.32|26
1646956450000|2022-03-10 23:54:10|291.23|288.33|291.23|288.33|291.24|288.34|291.22|288.32|9
1646956460000|2022-03-10 23:54:20|291.22|288.32|291.22|288.32|291.23|288.33|291.19|288.29|9
1646956470000|2022-03-10 23:54:30|291.23|288.33|291.23|288.33|291.23|288.33|291.22|288.32|19
1646956480000|2022-03-10 23:54:40|291.24|288.34|291.22|288.32|291.24|288.34|291.21|288.31|14
1646956490000|2022-03-10 23:54:50|291.23|288.33|291.19|288.29|291.24|288.34|291.19|288.29|17
1646956500000|2022-03-10 23:55:00|291.24|288.34|291.15|288.25|291.24|288.34|291.14|288.24|24
1646956510000|2022-03-10 23:55:10|291.14|288.24|291.14|288.24|291.18|288.28|291.14|288.24|13
1646956520000|2022-03-10 23:55:20|291.15|288.25|291.15|288.25|291.16|288.26|291.13|288.23|9
1646956530000|2022-03-10 23:55:30|291.16|288.26|291.16|288.26|291.16|288.26|291.14|288.24|6
1646956540000|2022-03-10 23:55:40|291.14|288.24|291.15|288.25|291.21|288.31|291.14|288.24|14
1646956550000|2022-03-10 23:55:50|291.11|288.21|290.88|287.98|291.14|288.24|290.86|287.96|29
1646956560000|2022-03-10 23:56:00|290.89|287.99|291.08|288.18|291.1|288.2|290.89|287.99|25
1646956570000|2022-03-10 23:56:10|291.09|288.19|291.11|288.21|291.11|288.21|291.07|288.17|22
1646956580000|2022-03-10 23:56:20|291.08|288.18|291.11|288.21|291.13|288.23|291.08|288.18|19
1646956590000|2022-03-10 23:56:30|291.08|288.18|291.11|288.21|291.13|288.23|291.08|288.18|13
1646956600000|2022-03-10 23:56:40|291.1|288.2|291.11|288.21|291.13|288.23|291.07|288.17|20
1646956610000|2022-03-10 23:56:50|291.12|288.22|291.1|288.2|291.12|288.22|291.09|288.19|15
1646956620000|2022-03-10 23:57:00|291.09|288.19|291.09|288.19|291.1|288.2|291.08|288.18|11
1646956630000|2022-03-10 23:57:10|291.1|288.2|291.08|288.18|291.1|288.2|291.08|288.18|3
1646956640000|2022-03-10 23:57:20|290.97|288.07|290.9|288|290.97|288.07|290.88|287.98|13
1646956650000|2022-03-10 23:57:30|290.91|288.01|290.88|287.98|290.92|288.02|290.8|287.9|25
1646956660000|2022-03-10 23:57:40|290.91|288.01|290.89|287.99|290.92|288.02|290.83|287.93|25
1646956670000|2022-03-10 23:57:50|290.88|287.98|290.78|287.88|290.91|288.01|290.75|287.85|28
1646956680000|2022-03-10 23:58:00|290.76|287.86|290.78|287.88|290.78|287.88|290.75|287.85|13
1646956690000|2022-03-10 23:58:10|290.76|287.86|290.83|287.93|290.83|287.93|290.75|287.85|26
1646956700000|2022-03-10 23:58:20|290.82|287.92|291.01|288.11|291.01|288.11|290.82|287.92|18
1646956710000|2022-03-10 23:58:30|291|288.1|291.02|288.12|291.02|288.12|291|288.1|9
1646956730000|2022-03-10 23:58:50|291.06|288.16|291.06|288.16|291.06|288.16|291.05|288.15|3
1646956740000|2022-03-10 23:59:00|291.03|288.13|291.06|288.16|291.06|288.16|291.03|288.13|7
1646956750000|2022-03-10 23:59:10|291.05|288.15|291.03|288.13|291.06|288.16|291.02|288.12|13
1646956760000|2022-03-10 23:59:20|291|288.1|290.89|287.99|291.02|288.12|290.89|287.99|28
1646956770000|2022-03-10 23:59:30|290.95|288.05|291.03|288.13|291.03|288.13|290.95|288.05|12
1646956780000|2022-03-10 23:59:40|291|288.1|291|288.1|291|288.1|291|288.1|1
1646956790000|2022-03-10 23:59:50|291.02|288.12|291.03|288.13|291.04|288.14|291.02|288.12|8
1646956800000|2022-03-11 00:00:00|291.04|288.14|291.03|288.13|291.04|288.14|291.03|288.13|8
1646956810000|2022-03-11 00:00:10|291.04|288.14|290.79|287.89|291.04|288.14|290.79|287.89|15
1646956820000|2022-03-11 00:00:20|290.78|287.88|290.81|287.91|290.83|287.93|290.68|287.78|24
1646956830000|2022-03-11 00:00:30|290.83|287.93|290.96|288.06|290.96|288.06|290.8|287.9|13
1646956840000|2022-03-11 00:00:40|291.06|288.16|291.17|288.27|291.21|288.31|291.05|288.15|19
1646956850000|2022-03-11 00:00:50|291.12|288.22|291.15|288.25|291.23|288.33|291.12|288.22|15
1646956860000|2022-03-11 00:01:00|291.1|288.2|291.15|288.25|291.17|288.27|291.1|288.2|16
1646956870000|2022-03-11 00:01:10|291.12|288.22|291.06|288.16|291.15|288.25|291.04|288.14|18
1646956880000|2022-03-11 00:01:20|291.07|288.17|291.03|288.13|291.09|288.19|291.03|288.13|13
1646956890000|2022-03-11 00:01:30|291.04|288.14|290.83|287.93|291.04|288.14|290.81|287.91|21
1646956900000|2022-03-11 00:01:40|290.79|287.89|290.63|287.73|290.79|287.89|290.61|287.71|13
1646956910000|2022-03-11 00:01:50|290.57|287.67|290.5|287.6|290.58|287.68|290.46|287.56|19
1646956920000|2022-03-11 00:02:00|290.49|287.59|290.25|287.35|290.49|287.59|290.22|287.32|27
1646956930000|2022-03-11 00:02:10|290.28|287.38|289.98|287.08|290.28|287.38|289.98|287.08|22
1646956940000|2022-03-11 00:02:20|290.04|287.14|290.04|287.14|290.17|287.27|290.03|287.13|24
1646956950000|2022-03-11 00:02:30|290.01|287.11|289.83|286.93|290.05|287.15|289.83|286.93|27
1646956960000|2022-03-11 00:02:40|289.87|286.97|290.22|287.32|290.25|287.35|289.87|286.97|27
1646956970000|2022-03-11 00:02:50|290.21|287.31|290.12|287.22|290.27|287.37|290.1|287.2|26
1646956980000|2022-03-11 00:03:00|290.11|287.21|290.3|287.4|290.33|287.43|290.1|287.2|32
1646956990000|2022-03-11 00:03:10|290.27|287.37|290.09|287.19|290.29|287.39|290.08|287.18|31
1646957000000|2022-03-11 00:03:20|290.08|287.18|289.7|286.8|290.08|287.18|289.69|286.79|28
1646957010000|2022-03-11 00:03:30|289.72|286.82|289.97|287.07|289.97|287.07|289.72|286.82|27
1646957020000|2022-03-11 00:03:40|289.95|287.05|289.92|287.02|289.95|287.05|289.76|286.86|23
1646957030000|2022-03-11 00:03:50|289.93|287.03|289.97|287.07|289.97|287.07|289.91|287.01|17
1646957040000|2022-03-11 00:04:00|289.96|287.06|290.17|287.27|290.19|287.29|289.96|287.06|16
1646957050000|2022-03-11 00:04:10|290.18|287.28|289.95|287.05|290.23|287.33|289.95|287.05|22
1646957060000|2022-03-11 00:04:20|289.91|287.01|289.94|287.04|289.97|287.07|289.91|287.01|14
1646957070000|2022-03-11 00:04:30|289.95|287.05|289.98|287.08|289.98|287.08|289.93|287.03|17
1646957080000|2022-03-11 00:04:40|289.99|287.09|290.08|287.18|290.1|287.2|289.99|287.09|23
1646957090000|2022-03-11 00:04:50|290.09|287.19|290.25|287.35|290.25|287.35|290.09|287.19|20
1646957100000|2022-03-11 00:05:00|290.26|287.36|290.48|287.58|290.49|287.59|290.26|287.36|23
1646957110000|2022-03-11 00:05:10|290.47|287.57|290.27|287.37|290.49|287.59|290.27|287.37|15
1646957120000|2022-03-11 00:05:20|290.25|287.35|290.18|287.28|290.26|287.36|290.16|287.26|18
1646957130000|2022-03-11 00:05:30|290.17|287.27|290.18|287.28|290.18|287.28|290.17|287.27|4
1646957140000|2022-03-11 00:05:40|290.17|287.27|289.98|287.08|290.17|287.27|289.95|287.05|26
1646957150000|2022-03-11 00:05:50|289.96|287.06|290.15|287.25|290.15|287.25|289.96|287.06|18
1646957160000|2022-03-11 00:06:00|290.14|287.24|290.33|287.43|290.37|287.47|290.14|287.24|16
1646957170000|2022-03-11 00:06:10|290.34|287.44|290.36|287.46|290.36|287.46|290.22|287.32|17
1646957180000|2022-03-11 00:06:20|290.37|287.47|290.26|287.36|290.37|287.47|290.26|287.36|11
1646957190000|2022-03-11 00:06:30|290.27|287.37|290.29|287.39|290.31|287.41|290.27|287.37|12
1646957200000|2022-03-11 00:06:40|290.28|287.38|290.24|287.34|290.28|287.38|290.23|287.33|9
1646957210000|2022-03-11 00:06:50|290.26|287.36|290.3|287.4|290.36|287.46|290.25|287.35|14
1646957220000|2022-03-11 00:07:00|290.31|287.41|290.27|287.37|290.33|287.43|290.27|287.37|12
1646957230000|2022-03-11 00:07:10|290.26|287.36|290.34|287.44|290.35|287.45|290.26|287.36|10
1646957240000|2022-03-11 00:07:20|290.37|287.47|290.35|287.45|290.37|287.47|290.35|287.45|3
1646957250000|2022-03-11 00:07:30|290.34|287.44|290.27|287.37|290.34|287.44|290.25|287.35|10
1646957260000|2022-03-11 00:07:40|290.28|287.38|290.3|287.4|290.3|287.4|290.28|287.38|3
1646957270000|2022-03-11 00:07:50|290.31|287.41|290.31|287.41|290.31|287.41|290.3|287.4|3
1646957280000|2022-03-11 00:08:00|290.32|287.42|290.31|287.41|290.32|287.42|290.3|287.4|12
1646957290000|2022-03-11 00:08:10|290.33|287.43|290.31|287.41|290.35|287.45|290.31|287.41|5
1646957300000|2022-03-11 00:08:20|290.3|287.4|290.22|287.32|290.3|287.4|290.21|287.31|12
1646957310000|2022-03-11 00:08:30|290.21|287.31|290.21|287.31|290.23|287.33|290.2|287.3|15
1646957320000|2022-03-11 00:08:40|290.2|287.3|290.32|287.42|290.32|287.42|290.2|287.3|16
1646957330000|2022-03-11 00:08:50|290.33|287.43|290.32|287.42|290.33|287.43|290.32|287.42|2
1646957340000|2022-03-11 00:09:00|290.31|287.41|290.25|287.35|290.32|287.42|290.23|287.33|11
1646957350000|2022-03-11 00:09:10|290.26|287.36|290.17|287.27|290.26|287.36|290.16|287.26|16
1646957360000|2022-03-11 00:09:20|290.21|287.31|290.22|287.32|290.23|287.33|290.19|287.29|13
1646957370000|2022-03-11 00:09:30|290.21|287.31|290.23|287.33|290.24|287.34|290.21|287.31|5
1646957380000|2022-03-11 00:09:40|290.22|287.32|290.23|287.33|290.29|287.39|290.22|287.32|8
1646957390000|2022-03-11 00:09:50|290.18|287.28|290.03|287.13|290.18|287.28|290.03|287.13|14
1646957400000|2022-03-11 00:10:00|290.02|287.12|290|287.1|290.06|287.16|290|287.1|6
1646957410000|2022-03-11 00:10:10|290.02|287.12|290.24|287.34|290.24|287.34|290.02|287.12|18
1646957420000|2022-03-11 00:10:20|290.25|287.35|290.25|287.35|290.26|287.36|290.23|287.33|15
1646957430000|2022-03-11 00:10:30|290.34|287.44|290.34|287.44|290.46|287.56|290.34|287.44|17
1646957440000|2022-03-11 00:10:40|290.35|287.45|290.36|287.46|290.37|287.47|290.34|287.44|10
1646957450000|2022-03-11 00:10:50|290.37|287.47|290.37|287.47|290.37|287.47|290.36|287.46|11
1646957460000|2022-03-11 00:11:00|290.38|287.48|290.39|287.49|290.4|287.5|290.37|287.47|12
1646957470000|2022-03-11 00:11:10|290.4|287.5|290.43|287.53|290.44|287.54|290.4|287.5|6
1646957480000|2022-03-11 00:11:20|290.45|287.55|290.48|287.58|290.49|287.59|290.45|287.55|7
1646957490000|2022-03-11 00:11:30|290.5|287.6|290.75|287.85|290.75|287.85|290.5|287.6|21
1646957500000|2022-03-11 00:11:40|290.82|287.92|290.86|287.96|290.91|288.01|290.82|287.92|17
1646957510000|2022-03-11 00:11:50|290.89|287.99|290.98|288.08|290.98|288.08|290.88|287.98|13
1646957520000|2022-03-11 00:12:00|291|288.1|291.19|288.29|291.19|288.29|290.99|288.09|20
1646957530000|2022-03-11 00:12:10|291.1|288.2|290.89|287.99|291.1|288.2|290.89|287.99|12
1646957540000|2022-03-11 00:12:20|290.9|288|290.88|287.98|290.9|288|290.86|287.96|6
1646957550000|2022-03-11 00:12:30|290.87|287.97|290.89|287.99|290.91|288.01|290.87|287.97|6
1646957560000|2022-03-11 00:12:40|290.9|288|290.85|287.95|290.9|288|290.84|287.94|13
1646957570000|2022-03-11 00:12:50|290.86|287.96|290.81|287.91|290.87|287.97|290.81|287.91|13
1646957580000|2022-03-11 00:13:00|290.82|287.92|290.69|287.79|290.83|287.93|290.69|287.79|20
1646957590000|2022-03-11 00:13:10|290.68|287.78|290.65|287.75|290.71|287.81|290.65|287.75|8
1646957600000|2022-03-11 00:13:20|290.64|287.74|290.64|287.74|290.65|287.75|290.62|287.72|13
1646957610000|2022-03-11 00:13:30|290.65|287.75|290.59|287.69|290.65|287.75|290.59|287.69|6
1646957620000|2022-03-11 00:13:40|290.56|287.66|290.57|287.67|290.57|287.67|290.55|287.65|15
1646957630000|2022-03-11 00:13:50|290.63|287.73|290.72|287.82|290.73|287.83|290.63|287.73|15
1646957640000|2022-03-11 00:14:00|290.71|287.81|290.65|287.75|290.71|287.81|290.65|287.75|9
1646957650000|2022-03-11 00:14:10|290.64|287.74|290.77|287.87|290.78|287.88|290.62|287.72|25
1646957660000|2022-03-11 00:14:20|290.78|287.88|290.8|287.9|290.8|287.9|290.74|287.84|9
1646957670000|2022-03-11 00:14:30|290.79|287.89|290.8|287.9|290.8|287.9|290.78|287.88|17
1646957680000|2022-03-11 00:14:40|290.79|287.89|290.74|287.84|290.8|287.9|290.73|287.83|17
1646957690000|2022-03-11 00:14:50|290.73|287.83|290.77|287.87|290.77|287.87|290.68|287.78|14
1646957700000|2022-03-11 00:15:00|290.79|287.89|290.8|287.9|290.83|287.93|290.79|287.89|11
1646957710000|2022-03-11 00:15:10|290.81|287.91|290.77|287.87|290.81|287.91|290.77|287.87|17
1646957720000|2022-03-11 00:15:20|290.76|287.86|290.76|287.86|290.76|287.86|290.75|287.85|3
1646957740000|2022-03-11 00:15:40|290.75|287.85|290.76|287.86|290.76|287.86|290.75|287.85|6
1646957750000|2022-03-11 00:15:50|290.75|287.85|290.45|287.55|290.75|287.85|290.44|287.54|20
1646957760000|2022-03-11 00:16:00|290.44|287.54|290.37|287.47|290.46|287.56|290.37|287.47|20
1646957770000|2022-03-11 00:16:10|290.36|287.46|290.09|287.19|290.36|287.46|290.09|287.19|17
1646957780000|2022-03-11 00:16:20|290.1|287.2|290.07|287.17|290.12|287.22|290.05|287.15|16
1646957790000|2022-03-11 00:16:30|290.08|287.18|290.3|287.4|290.3|287.4|290.08|287.18|15
1646957800000|2022-03-11 00:16:40|290.29|287.39|290.6|287.7|290.6|287.7|290.29|287.39|20
1646957810000|2022-03-11 00:16:50|290.61|287.71|290.66|287.76|290.68|287.78|290.61|287.71|14
1646957820000|2022-03-11 00:17:00|290.62|287.72|290.65|287.75|290.69|287.79|290.61|287.71|12
1646957830000|2022-03-11 00:17:10|290.66|287.76|290.67|287.77|290.67|287.77|290.64|287.74|7
1646957840000|2022-03-11 00:17:20|290.72|287.82|290.87|287.97|290.87|287.97|290.72|287.82|13
1646957850000|2022-03-11 00:17:30|290.86|287.96|290.94|288.04|290.94|288.04|290.86|287.96|13
1646957860000|2022-03-11 00:17:40|290.92|288.02|290.92|288.02|290.92|288.02|290.83|287.93|13
1646957870000|2022-03-11 00:17:50|290.91|288.01|290.89|287.99|290.91|288.01|290.88|287.98|5
1646957880000|2022-03-11 00:18:00|290.92|288.02|290.97|288.07|290.97|288.07|290.92|288.02|4
1646957890000|2022-03-11 00:18:10|290.94|288.04|290.81|287.91|290.97|288.07|290.81|287.91|23
1646957900000|2022-03-11 00:18:20|290.77|287.87|290.68|287.78|290.77|287.87|290.67|287.77|23
1646957910000|2022-03-11 00:18:30|290.7|287.8|290.72|287.82|290.72|287.82|290.68|287.78|5
1646957920000|2022-03-11 00:18:40|290.71|287.81|290.72|287.82|290.73|287.83|290.69|287.79|11
1646957930000|2022-03-11 00:18:50|290.73|287.83|290.77|287.87|290.77|287.87|290.73|287.83|9
1646957940000|2022-03-11 00:19:00|290.76|287.86|290.95|288.05|290.95|288.05|290.76|287.86|18
1646957950000|2022-03-11 00:19:10|290.94|288.04|290.92|288.02|290.95|288.05|290.89|287.99|8
1646957970000|2022-03-11 00:19:30|290.94|288.04|290.95|288.05|290.97|288.07|290.92|288.02|20
1646957980000|2022-03-11 00:19:40|290.96|288.06|290.95|288.05|290.96|288.06|290.94|288.04|8
1646957990000|2022-03-11 00:19:50|290.94|288.04|290.93|288.03|290.94|288.04|290.89|287.99|7
1646958000000|2022-03-11 00:20:00|290.92|288.02|290.92|288.02|290.93|288.03|290.91|288.01|10
1646958010000|2022-03-11 00:20:10|290.93|288.03|290.95|288.05|290.95|288.05|290.92|288.02|15
1646958020000|2022-03-11 00:20:20|290.96|288.06|290.99|288.09|291|288.1|290.94|288.04|8
1646958030000|2022-03-11 00:20:30|291|288.1|291|288.1|291|288.1|290.98|288.08|13
1646958040000|2022-03-11 00:20:40|291.01|288.11|290.99|288.09|291.01|288.11|290.98|288.08|10
1646958050000|2022-03-11 00:20:50|291|288.1|290.99|288.09|291|288.1|290.99|288.09|2
1646958060000|2022-03-11 00:21:00|291|288.1|290.98|288.08|291|288.1|290.98|288.08|10
1646958070000|2022-03-11 00:21:10|291|288.1|291.11|288.21|291.13|288.23|291|288.1|13
1646958080000|2022-03-11 00:21:20|291.12|288.22|291.13|288.23|291.17|288.27|291.1|288.2|13
1646958090000|2022-03-11 00:21:30|291.12|288.22|291.13|288.23|291.13|288.23|291.12|288.22|4
1646958100000|2022-03-11 00:21:40|291.12|288.22|290.98|288.08|291.12|288.22|290.97|288.07|19
1646958110000|2022-03-11 00:21:50|290.97|288.07|290.97|288.07|290.98|288.08|290.96|288.06|12
1646958120000|2022-03-11 00:22:00|290.96|288.06|290.96|288.06|290.99|288.09|290.96|288.06|6
1646958130000|2022-03-11 00:22:10|290.97|288.07|290.93|288.03|291.01|288.11|290.93|288.03|17
1646958140000|2022-03-11 00:22:20|290.86|287.96|290.88|287.98|290.91|288.01|290.85|287.95|12
1646958150000|2022-03-11 00:22:30|290.89|287.99|290.94|288.04|290.97|288.07|290.87|287.97|16
1646958160000|2022-03-11 00:22:40|290.96|288.06|291.05|288.15|291.05|288.15|290.96|288.06|8
1646958170000|2022-03-11 00:22:50|291.03|288.13|290.98|288.08|291.03|288.13|290.94|288.04|11
1646958180000|2022-03-11 00:23:00|290.96|288.06|290.95|288.05|290.96|288.06|290.91|288.01|8
1646958190000|2022-03-11 00:23:10|290.96|288.06|290.95|288.05|290.96|288.06|290.95|288.05|4
1646958200000|2022-03-11 00:23:20|290.94|288.04|290.95|288.05|290.95|288.05|290.94|288.04|2
1646958220000|2022-03-11 00:23:40|290.94|288.04|290.93|288.03|290.99|288.09|290.93|288.03|8
1646958230000|2022-03-11 00:23:50|290.96|288.06|290.92|288.02|290.96|288.06|290.92|288.02|3
1646958240000|2022-03-11 00:24:00|290.97|288.07|290.96|288.06|290.97|288.07|290.92|288.02|12
1646958250000|2022-03-11 00:24:10|290.95|288.05|290.93|288.03|290.99|288.09|290.92|288.02|16
1646958260000|2022-03-11 00:24:20|290.94|288.04|290.9|288|290.97|288.07|290.89|287.99|16
1646958270000|2022-03-11 00:24:30|290.89|287.99|290.96|288.06|290.98|288.08|290.89|287.99|12
1646958280000|2022-03-11 00:24:40|290.93|288.03|290.94|288.04|290.97|288.07|290.93|288.03|11
1646958290000|2022-03-11 00:24:50|290.95|288.05|290.93|288.03|290.95|288.05|290.92|288.02|7
1646958300000|2022-03-11 00:25:00|290.97|288.07|291.02|288.12|291.03|288.13|290.97|288.07|14
1646958310000|2022-03-11 00:25:10|291.03|288.13|291.06|288.16|291.07|288.17|291.02|288.12|18
1646958320000|2022-03-11 00:25:20|291.08|288.18|291.16|288.26|291.17|288.27|291.06|288.16|15
1646958330000|2022-03-11 00:25:30|291.15|288.25|291.12|288.22|291.17|288.27|291.08|288.18|10
1646958340000|2022-03-11 00:25:40|291.14|288.24|291.23|288.33|291.23|288.33|291.12|288.22|9
1646958350000|2022-03-11 00:25:50|291.22|288.32|291.5|288.6|291.52|288.62|291.22|288.32|25
1646958360000|2022-03-11 00:26:00|291.51|288.61|291.5|288.6|291.51|288.61|291.49|288.59|8
1646958370000|2022-03-11 00:26:10|291.48|288.58|291.52|288.62|291.54|288.64|291.48|288.58|23
1646958380000|2022-03-11 00:26:20|291.53|288.63|291.53|288.63|291.53|288.63|291.52|288.62|3
1646958390000|2022-03-11 00:26:30|291.52|288.62|291.48|288.58|291.52|288.62|291.44|288.54|14
1646958400000|2022-03-11 00:26:40|291.49|288.59|291.48|288.58|291.5|288.6|291.46|288.56|9
1646958410000|2022-03-11 00:26:50|291.49|288.59|291.49|288.59|291.49|288.59|291.49|288.59|1
1646958420000|2022-03-11 00:27:00|291.48|288.58|291.46|288.56|291.49|288.59|291.46|288.56|3
1646958430000|2022-03-11 00:27:10|291.44|288.54|291.44|288.54|291.44|288.54|291.44|288.54|1
1646958440000|2022-03-11 00:27:20|291.46|288.56|291.36|288.46|291.5|288.6|291.36|288.46|16
1646958450000|2022-03-11 00:27:30|291.38|288.48|291.35|288.45|291.38|288.48|291.34|288.44|9
1646958460000|2022-03-11 00:27:40|291.36|288.46|291.39|288.49|291.4|288.5|291.35|288.45|12
1646958470000|2022-03-11 00:27:50|291.4|288.5|291.4|288.5|291.41|288.51|291.39|288.49|5
1646958480000|2022-03-11 00:28:00|291.39|288.49|291.32|288.42|291.4|288.5|291.27|288.37|15
1646958490000|2022-03-11 00:28:10|291.31|288.41|291.07|288.17|291.33|288.43|291.07|288.17|26
1646958500000|2022-03-11 00:28:20|291.06|288.16|291.02|288.12|291.06|288.16|290.99|288.09|14
1646958510000|2022-03-11 00:28:30|291.01|288.11|291.11|288.21|291.11|288.21|291|288.1|23
1646958520000|2022-03-11 00:28:40|291.12|288.22|291.01|288.11|291.12|288.22|291|288.1|14
1646958530000|2022-03-11 00:28:50|291.02|288.12|290.81|287.91|291.02|288.12|290.8|287.9|24
1646958540000|2022-03-11 00:29:00|290.82|287.92|290.83|287.93|290.83|287.93|290.82|287.92|6
1646958550000|2022-03-11 00:29:10|290.82|287.92|290.81|287.91|290.83|287.93|290.8|287.9|6
1646958560000|2022-03-11 00:29:20|290.8|287.9|290.67|287.77|290.8|287.9|290.63|287.73|17
1646958570000|2022-03-11 00:29:30|290.66|287.76|290.3|287.4|290.66|287.76|290.28|287.38|27
1646958580000|2022-03-11 00:29:40|290.25|287.35|290.08|287.18|290.25|287.35|289.94|287.04|25
1646958590000|2022-03-11 00:29:50|290.07|287.17|290.14|287.24|290.14|287.24|290.07|287.17|14
1646958600000|2022-03-11 00:30:00|290.13|287.23|290.04|287.14|290.22|287.32|290.03|287.13|18
1646958610000|2022-03-11 00:30:10|290.02|287.12|289.79|286.89|290.02|287.12|289.66|286.76|24
1646958620000|2022-03-11 00:30:20|289.78|286.88|289.61|286.71|289.79|286.89|289.6|286.7|18
1646958630000|2022-03-11 00:30:30|289.62|286.72|289.7|286.8|289.72|286.82|289.62|286.72|15
1646958640000|2022-03-11 00:30:40|289.71|286.81|289.63|286.73|289.71|286.81|289.62|286.72|8
1646958650000|2022-03-11 00:30:50|289.62|286.72|289.65|286.75|289.66|286.76|289.62|286.72|14
1646958660000|2022-03-11 00:31:00|289.66|286.76|289.45|286.55|289.67|286.77|289.4|286.5|22
1646958670000|2022-03-11 00:31:10|289.41|286.51|289.25|286.35|289.41|286.51|289.05|286.15|27
1646958680000|2022-03-11 00:31:20|289.26|286.36|289.57|286.67|289.61|286.71|289.26|286.36|23
1646958690000|2022-03-11 00:31:30|289.55|286.65|289.54|286.64|289.59|286.69|289.5|286.6|26
1646958700000|2022-03-11 00:31:40|289.56|286.66|289.55|286.65|289.59|286.69|289.52|286.62|20
1646958710000|2022-03-11 00:31:50|289.57|286.67|289.37|286.47|289.59|286.69|289.37|286.47|32
1646958720000|2022-03-11 00:32:00|289.4|286.5|289.43|286.53|289.43|286.53|289.32|286.42|17
1646958730000|2022-03-11 00:32:10|289.42|286.52|289.48|286.58|289.49|286.59|289.4|286.5|15
1646958740000|2022-03-11 00:32:20|289.51|286.61|289.84|286.94|289.84|286.94|289.51|286.61|18
1646958750000|2022-03-11 00:32:30|289.86|286.96|289.87|286.97|289.91|287.01|289.85|286.95|15
1646958760000|2022-03-11 00:32:40|289.88|286.98|290.34|287.44|290.37|287.47|289.88|286.98|24
1646958770000|2022-03-11 00:32:50|290.31|287.41|290.44|287.54|290.44|287.54|290.24|287.34|14
1646958780000|2022-03-11 00:33:00|290.5|287.6|290.74|287.84|290.74|287.84|290.5|287.6|22
1646958790000|2022-03-11 00:33:10|290.77|287.87|290.77|287.87|290.96|288.06|290.71|287.81|30
1646958800000|2022-03-11 00:33:20|290.78|287.88|290.78|287.88|290.78|287.88|290.65|287.75|25
1646958810000|2022-03-11 00:33:30|290.8|287.9|290.75|287.85|290.86|287.96|290.73|287.83|23
1646958820000|2022-03-11 00:33:40|290.73|287.83|290.55|287.65|290.73|287.83|290.55|287.65|23
1646958830000|2022-03-11 00:33:50|290.56|287.66|290.56|287.66|290.59|287.69|290.54|287.64|15
1646958840000|2022-03-11 00:34:00|290.55|287.65|290.5|287.6|290.59|287.69|290.47|287.57|25
1646958850000|2022-03-11 00:34:10|290.49|287.59|290.7|287.8|290.73|287.83|290.49|287.59|18
1646958860000|2022-03-11 00:34:20|290.69|287.79|290.93|288.03|290.93|288.03|290.64|287.74|21
1646958870000|2022-03-11 00:34:30|290.92|288.02|290.67|287.77|290.93|288.03|290.67|287.77|18
1646958880000|2022-03-11 00:34:40|290.64|287.74|290.67|287.77|290.71|287.81|290.64|287.74|21
1646958890000|2022-03-11 00:34:50|290.64|287.74|290.53|287.63|290.65|287.75|290.53|287.63|21
1646958900000|2022-03-11 00:35:00|290.52|287.62|290.53|287.63|290.53|287.63|290.49|287.59|11
1646958910000|2022-03-11 00:35:10|290.52|287.62|290.52|287.62|290.55|287.65|290.51|287.61|14
1646958920000|2022-03-11 00:35:20|290.53|287.63|290.81|287.91|290.81|287.91|290.52|287.62|23
1646958930000|2022-03-11 00:35:30|290.75|287.85|290.79|287.89|290.81|287.91|290.66|287.76|26
1646958940000|2022-03-11 00:35:40|290.82|287.92|290.8|287.9|290.82|287.92|290.77|287.87|24
1646958950000|2022-03-11 00:35:50|290.81|287.91|290.65|287.75|290.81|287.91|290.64|287.74|23
1646958960000|2022-03-11 00:36:00|290.62|287.72|290.56|287.66|290.62|287.72|290.51|287.61|20
1646958970000|2022-03-11 00:36:10|290.54|287.64|290.52|287.62|290.64|287.74|290.51|287.61|23
1646958980000|2022-03-11 00:36:20|290.53|287.63|290.52|287.62|290.53|287.63|290.51|287.61|3
1646958990000|2022-03-11 00:36:30|290.51|287.61|290.5|287.6|290.51|287.61|290.49|287.59|12
1646959000000|2022-03-11 00:36:40|290.49|287.59|290.52|287.62|290.55|287.65|290.49|287.59|8
1646959010000|2022-03-11 00:36:50|290.49|287.59|290.29|287.39|290.49|287.59|290.29|287.39|16
1646959020000|2022-03-11 00:37:00|290.27|287.37|289.86|286.96|290.27|287.37|289.86|286.96|25
1646959030000|2022-03-11 00:37:10|289.87|286.97|289.77|286.87|289.88|286.98|289.77|286.87|19
1646959040000|2022-03-11 00:37:20|289.85|286.95|289.88|286.98|289.92|287.02|289.78|286.88|12
1646959050000|2022-03-11 00:37:30|289.89|286.99|289.88|286.98|290.02|287.12|289.87|286.97|22
1646959060000|2022-03-11 00:37:40|289.91|287.01|289.91|287.01|289.94|287.04|289.85|286.95|15
1646959070000|2022-03-11 00:37:50|289.9|287|289.92|287.02|289.95|287.05|289.82|286.92|10
1646959080000|2022-03-11 00:38:00|289.96|287.06|290.03|287.13|290.07|287.17|289.92|287.02|22
1646959090000|2022-03-11 00:38:10|290.04|287.14|290.03|287.13|290.05|287.15|290.02|287.12|6
1646959100000|2022-03-11 00:38:20|290.04|287.14|290.01|287.11|290.04|287.14|289.99|287.09|8
1646959110000|2022-03-11 00:38:30|290.02|287.12|289.96|287.06|290.02|287.12|289.95|287.05|13
1646959120000|2022-03-11 00:38:40|289.97|287.07|289.87|286.97|290.01|287.11|289.86|286.96|19
1646959130000|2022-03-11 00:38:50|289.85|286.95|289.9|287|289.91|287.01|289.84|286.94|18
1646959140000|2022-03-11 00:39:00|289.89|286.99|290.26|287.36|290.26|287.36|289.89|286.99|25
1646959150000|2022-03-11 00:39:10|290.29|287.39|290.29|287.39|290.33|287.43|290.22|287.32|22
1646959160000|2022-03-11 00:39:20|290.3|287.4|290.25|287.35|290.3|287.4|290.22|287.32|15
1646959170000|2022-03-11 00:39:30|290.23|287.33|290.17|287.27|290.23|287.33|290.13|287.23|21
1646959180000|2022-03-11 00:39:40|290.14|287.24|290.1|287.2|290.15|287.25|290.08|287.18|17
1646959190000|2022-03-11 00:39:50|290.08|287.18|290.01|287.11|290.12|287.22|290.01|287.11|22
1646959200000|2022-03-11 00:40:00|290.03|287.13|290.09|287.19|290.11|287.21|290.03|287.13|15
1646959210000|2022-03-11 00:40:10|290.1|287.2|290.09|287.19|290.1|287.2|290.09|287.19|12
1646959220000|2022-03-11 00:40:20|290.1|287.2|290.07|287.17|290.1|287.2|290.03|287.13|6
1646959230000|2022-03-11 00:40:30|290.04|287.14|290.02|287.12|290.07|287.17|290.01|287.11|16
1646959240000|2022-03-11 00:40:40|290.03|287.13|290.08|287.18|290.08|287.18|290.01|287.11|15
1646959250000|2022-03-11 00:40:50|290.09|287.19|290.08|287.18|290.09|287.19|290.06|287.16|9
1646959260000|2022-03-11 00:41:00|290.15|287.25|290.12|287.22|290.15|287.25|290.09|287.19|6
1646959270000|2022-03-11 00:41:10|290.1|287.2|290.19|287.29|290.29|287.39|290.1|287.2|19
1646959280000|2022-03-11 00:41:20|290.18|287.28|290.13|287.23|290.18|287.28|290.13|287.23|13
1646959290000|2022-03-11 00:41:30|290.14|287.24|290.13|287.23|290.16|287.26|290.13|287.23|9
1646959300000|2022-03-11 00:41:40|290.12|287.22|289.94|287.04|290.15|287.25|289.93|287.03|27
1646959310000|2022-03-11 00:41:50|289.93|287.03|290.03|287.13|290.08|287.18|289.92|287.02|25
1646959320000|2022-03-11 00:42:00|290.07|287.17|290|287.1|290.07|287.17|290|287.1|9
1646959330000|2022-03-11 00:42:10|290.04|287.14|290|287.1|290.08|287.18|289.99|287.09|14
1646959340000|2022-03-11 00:42:20|290.01|287.11|289.96|287.06|290.01|287.11|289.92|287.02|17
1646959350000|2022-03-11 00:42:30|289.95|287.05|289.93|287.03|289.96|287.06|289.9|287|12
1646959360000|2022-03-11 00:42:40|289.94|287.04|289.73|286.83|289.95|287.05|289.73|286.83|19
1646959370000|2022-03-11 00:42:50|289.72|286.82|289.72|286.82|289.72|286.82|289.71|286.81|3
1646959380000|2022-03-11 00:43:00|289.73|286.83|289.7|286.8|289.73|286.83|289.69|286.79|10
1646959390000|2022-03-11 00:43:10|289.73|286.83|289.73|286.83|289.73|286.83|289.73|286.83|1
1646959400000|2022-03-11 00:43:20|289.74|286.84|289.73|286.83|289.76|286.86|289.73|286.83|9
1646959410000|2022-03-11 00:43:30|289.71|286.81|289.49|286.59|289.71|286.81|289.49|286.59|25
1646959420000|2022-03-11 00:43:40|289.51|286.61|289.53|286.63|289.53|286.63|289.51|286.61|5
1646959430000|2022-03-11 00:43:50|289.51|286.61|289.52|286.62|289.53|286.63|289.51|286.61|8
1646959440000|2022-03-11 00:44:00|289.53|286.63|289.54|286.64|289.54|286.64|289.52|286.62|4
1646959450000|2022-03-11 00:44:10|289.56|286.66|289.36|286.46|289.61|286.71|289.33|286.43|25
1646959460000|2022-03-11 00:44:20|289.35|286.45|289.31|286.41|289.35|286.45|289.23|286.33|13
1646959470000|2022-03-11 00:44:30|289.3|286.4|289.41|286.51|289.43|286.53|289.3|286.4|15
1646959480000|2022-03-11 00:44:40|289.43|286.53|289.49|286.59|289.57|286.67|289.41|286.51|32
1646959490000|2022-03-11 00:44:50|289.45|286.55|289.49|286.59|289.49|286.59|289.45|286.55|3
1646959500000|2022-03-11 00:45:00|289.5|286.6|289.49|286.59|289.5|286.6|289.49|286.59|2
1646959510000|2022-03-11 00:45:10|289.47|286.57|289.43|286.53|289.47|286.57|289.41|286.51|19
1646959520000|2022-03-11 00:45:20|289.44|286.54|289.44|286.54|289.45|286.55|289.43|286.53|13
1646959530000|2022-03-11 00:45:30|289.45|286.55|289.58|286.68|289.58|286.68|289.45|286.55|8
1646959540000|2022-03-11 00:45:40|289.59|286.69|289.55|286.65|289.67|286.77|289.54|286.64|15
1646959550000|2022-03-11 00:45:50|289.56|286.66|289.72|286.82|289.72|286.82|289.55|286.65|20
1646959560000|2022-03-11 00:46:00|289.73|286.83|289.8|286.9|289.82|286.92|289.73|286.83|24
1646959570000|2022-03-11 00:46:10|289.81|286.91|289.83|286.93|289.83|286.93|289.81|286.91|3
1646959580000|2022-03-11 00:46:20|289.82|286.92|289.81|286.91|289.82|286.92|289.81|286.91|4
1646959590000|2022-03-11 00:46:30|289.8|286.9|289.75|286.85|289.81|286.91|289.75|286.85|8
1646959600000|2022-03-11 00:46:40|289.78|286.88|289.78|286.88|289.78|286.88|289.76|286.86|15
1646959610000|2022-03-11 00:46:50|289.76|286.86|289.77|286.87|289.79|286.89|289.76|286.86|12
1646959620000|2022-03-11 00:47:00|289.78|286.88|289.79|286.89|289.8|286.9|289.78|286.88|14
1646959630000|2022-03-11 00:47:10|289.78|286.88|289.83|286.93|289.83|286.93|289.78|286.88|11
1646959640000|2022-03-11 00:47:20|289.82|286.92|289.8|286.9|289.82|286.92|289.79|286.89|4
1646959650000|2022-03-11 00:47:30|289.79|286.89|289.78|286.88|289.79|286.89|289.76|286.86|6
1646959660000|2022-03-11 00:47:40|289.77|286.87|289.68|286.78|289.79|286.89|289.68|286.78|8
1646959670000|2022-03-11 00:47:50|289.69|286.79|289.71|286.81|289.71|286.81|289.69|286.79|5
1646959680000|2022-03-11 00:48:00|289.76|286.86|289.72|286.82|289.78|286.88|289.71|286.81|14
1646959690000|2022-03-11 00:48:10|289.75|286.85|289.75|286.85|289.76|286.86|289.71|286.81|14
1646959700000|2022-03-11 00:48:20|289.76|286.86|289.78|286.88|289.79|286.89|289.71|286.81|12
1646959710000|2022-03-11 00:48:30|289.76|286.86|289.79|286.89|289.79|286.89|289.76|286.86|5
1646959720000|2022-03-11 00:48:40|289.8|286.9|289.7|286.8|289.8|286.9|289.7|286.8|6
1646959730000|2022-03-11 00:48:50|289.72|286.82|289.73|286.83|289.74|286.84|289.68|286.78|21
1646959740000|2022-03-11 00:49:00|289.74|286.84|289.76|286.86|289.76|286.86|289.74|286.84|11
1646959750000|2022-03-11 00:49:10|289.75|286.85|289.89|286.99|289.89|286.99|289.75|286.85|11
1646959760000|2022-03-11 00:49:20|289.9|287|289.99|287.09|290.02|287.12|289.9|287|15
1646959770000|2022-03-11 00:49:30|290|287.1|290|287.1|290|287.1|290|287.1|1
1646959780000|2022-03-11 00:49:40|289.99|287.09|289.91|287.01|289.99|287.09|289.91|287.01|8
1646959790000|2022-03-11 00:49:50|289.9|287|290.01|287.11|290.04|287.14|289.9|287|19
1646959800000|2022-03-11 00:50:00|290|287.1|289.9|287|290.03|287.13|289.9|287|24
1646959810000|2022-03-11 00:50:10|289.94|287.04|289.97|287.07|289.97|287.07|289.9|287|17
1646959820000|2022-03-11 00:50:20|289.94|287.04|289.95|287.05|289.95|287.05|289.94|287.04|2
1646959830000|2022-03-11 00:50:30|289.97|287.07|289.97|287.07|289.97|287.07|289.94|287.04|6
1646959840000|2022-03-11 00:50:40|289.95|287.05|289.98|287.08|290.02|287.12|289.94|287.04|18
1646959850000|2022-03-11 00:50:50|289.97|287.07|289.98|287.08|289.98|287.08|289.96|287.06|22
1646959860000|2022-03-11 00:51:00|289.97|287.07|289.98|287.08|289.98|287.08|289.97|287.07|26
1646959870000|2022-03-11 00:51:10|289.97|287.07|290.06|287.16|290.07|287.17|289.97|287.07|14
1646959880000|2022-03-11 00:51:20|290.08|287.18|290.14|287.24|290.16|287.26|290.07|287.17|16
1646959890000|2022-03-11 00:51:30|290.15|287.25|290.15|287.25|290.15|287.25|290.15|287.25|1
1646959900000|2022-03-11 00:51:40|290.12|287.22|290.02|287.12|290.12|287.22|290.01|287.11|11
1646959910000|2022-03-11 00:51:50|290.01|287.11|289.98|287.08|290.04|287.14|289.98|287.08|25
1646959920000|2022-03-11 00:52:00|290.01|287.11|290.01|287.11|290.03|287.13|289.98|287.08|10
1646959930000|2022-03-11 00:52:10|290.02|287.12|290.19|287.29|290.19|287.29|290|287.1|24
1646959940000|2022-03-11 00:52:20|290.18|287.28|290.17|287.27|290.18|287.28|290.17|287.27|4
1646959950000|2022-03-11 00:52:30|290.18|287.28|290.18|287.28|290.18|287.28|290.17|287.27|5
1646959970000|2022-03-11 00:52:50|289.9|287|289.91|287.01|289.97|287.07|289.69|286.79|21
1646959980000|2022-03-11 00:53:00|289.94|287.04|290.1|287.2|290.12|287.22|289.94|287.04|17
1646959990000|2022-03-11 00:53:10|290.11|287.21|290.12|287.22|290.16|287.26|290.08|287.18|18
1646960000000|2022-03-11 00:53:20|290.13|287.23|289.96|287.06|290.14|287.24|289.96|287.06|13
1646960010000|2022-03-11 00:53:30|289.97|287.07|289.9|287|289.98|287.08|289.9|287|7
1646960020000|2022-03-11 00:53:40|289.91|287.01|289.62|286.72|289.91|287.01|289.62|286.72|21
1646960030000|2022-03-11 00:53:50|289.67|286.77|289.67|286.77|289.7|286.8|289.67|286.77|6
1646960040000|2022-03-11 00:54:00|289.59|286.69|289.67|286.77|289.72|286.82|289.59|286.69|20
1646960050000|2022-03-11 00:54:10|289.66|286.76|289.47|286.57|289.66|286.76|289.46|286.56|23
1646960060000|2022-03-11 00:54:20|289.48|286.58|289.55|286.65|289.55|286.65|289.47|286.57|8
1646960070000|2022-03-11 00:54:30|289.54|286.64|289.57|286.67|289.57|286.67|289.54|286.64|8
1646960080000|2022-03-11 00:54:40|289.56|286.66|289.47|286.57|289.56|286.66|289.47|286.57|6
1646960090000|2022-03-11 00:54:50|289.44|286.54|289.5|286.6|289.51|286.61|289.42|286.52|16
1646960100000|2022-03-11 00:55:00|289.51|286.61|289.36|286.46|289.53|286.63|289.36|286.46|14
1646960110000|2022-03-11 00:55:10|289.35|286.45|289.36|286.46|289.42|286.52|289.34|286.44|18
1646960120000|2022-03-11 00:55:20|289.35|286.45|289.46|286.56|289.46|286.56|289.35|286.45|9
1646960130000|2022-03-11 00:55:30|289.47|286.57|289.48|286.58|289.49|286.59|289.45|286.55|14
1646960140000|2022-03-11 00:55:40|289.49|286.59|289.57|286.67|289.57|286.67|289.49|286.59|7
1646960150000|2022-03-11 00:55:50|289.56|286.66|289.46|286.56|289.6|286.7|289.46|286.56|10
1646960160000|2022-03-11 00:56:00|289.5|286.6|289.58|286.68|289.59|286.69|289.5|286.6|7
1646960170000|2022-03-11 00:56:10|289.57|286.67|289.5|286.6|289.58|286.68|289.48|286.58|8
1646960180000|2022-03-11 00:56:20|289.51|286.61|289.39|286.49|289.51|286.61|289.39|286.49|12
1646960190000|2022-03-11 00:56:30|289.43|286.53|289.44|286.54|289.47|286.57|289.38|286.48|13
1646960200000|2022-03-11 00:56:40|289.45|286.55|289.5|286.6|289.5|286.6|289.4|286.5|16
1646960210000|2022-03-11 00:56:50|289.55|286.65|289.55|286.65|289.56|286.66|289.5|286.6|12
1646960220000|2022-03-11 00:57:00|289.51|286.61|289.48|286.58|289.51|286.61|289.46|286.56|11
1646960230000|2022-03-11 00:57:10|289.47|286.57|289.48|286.58|289.49|286.59|289.47|286.57|7
1646960240000|2022-03-11 00:57:20|289.49|286.59|289.48|286.58|289.49|286.59|289.48|286.58|2
1646960250000|2022-03-11 00:57:30|289.49|286.59|289.44|286.54|289.49|286.59|289.43|286.53|7
1646960260000|2022-03-11 00:57:40|289.46|286.56|289.47|286.57|289.48|286.58|289.46|286.56|6
1646960270000|2022-03-11 00:57:50|289.48|286.58|289.48|286.58|289.48|286.58|289.46|286.56|11
1646960280000|2022-03-11 00:58:00|289.47|286.57|289.45|286.55|289.48|286.58|289.44|286.54|14
1646960290000|2022-03-11 00:58:10|289.46|286.56|289.48|286.58|289.48|286.58|289.46|286.56|3
1646960300000|2022-03-11 00:58:20|289.49|286.59|289.47|286.57|289.49|286.59|289.46|286.56|9
1646960310000|2022-03-11 00:58:30|289.44|286.54|289.19|286.29|289.44|286.54|289.17|286.27|28
1646960320000|2022-03-11 00:58:40|289.17|286.27|289.24|286.34|289.24|286.34|289.09|286.19|22
1646960330000|2022-03-11 00:58:50|289.25|286.35|289.3|286.4|289.3|286.4|289.25|286.35|9
1646960340000|2022-03-11 00:59:00|289.29|286.39|289.28|286.38|289.3|286.4|289.26|286.36|5
1646960350000|2022-03-11 00:59:10|289.29|286.39|289.31|286.41|289.32|286.42|289.29|286.39|9
1646960360000|2022-03-11 00:59:20|289.3|286.4|289.26|286.36|289.31|286.41|289.26|286.36|7
1646960370000|2022-03-11 00:59:30|289.25|286.35|289.24|286.34|289.25|286.35|289.14|286.24|20
1646960380000|2022-03-11 00:59:40|289.25|286.35|289.36|286.46|289.37|286.47|289.25|286.35|12
1646960390000|2022-03-11 00:59:50|289.37|286.47|289.41|286.51|289.41|286.51|289.37|286.47|5
1646960400000|2022-03-11 01:00:00|289.4|286.5|289.44|286.54|289.44|286.54|289.4|286.5|5
1646960410000|2022-03-11 01:00:10|289.45|286.55|289.46|286.56|289.46|286.56|289.45|286.55|4
1646960420000|2022-03-11 01:00:20|289.45|286.55|289.49|286.59|289.5|286.6|289.45|286.55|6
1646960430000|2022-03-11 01:00:30|289.48|286.58|289.45|286.55|289.48|286.58|289.44|286.54|7
1646960440000|2022-03-11 01:00:40|289.46|286.56|289.47|286.57|289.47|286.57|289.45|286.55|8
1646960450000|2022-03-11 01:00:50|289.46|286.56|289.49|286.59|289.49|286.59|289.46|286.56|7
1646960460000|2022-03-11 01:01:00|289.48|286.58|289.48|286.58|289.48|286.58|289.48|286.58|1
1646960480000|2022-03-11 01:01:20|289.42|286.52|289.4|286.5|289.42|286.52|289.39|286.49|9
1646960490000|2022-03-11 01:01:30|289.41|286.51|289.38|286.48|289.41|286.51|289.33|286.43|12
1646960500000|2022-03-11 01:01:40|289.41|286.51|289.36|286.46|289.44|286.54|289.36|286.46|25
1646960510000|2022-03-11 01:01:50|289.37|286.47|289.43|286.53|289.46|286.56|289.33|286.43|19
1646960520000|2022-03-11 01:02:00|289.44|286.54|289.27|286.37|289.45|286.55|289.26|286.36|27
1646960530000|2022-03-11 01:02:10|289.31|286.41|289.32|286.42|289.32|286.42|289.31|286.41|2
1646960540000|2022-03-11 01:02:20|289.31|286.41|289.34|286.44|289.4|286.5|289.31|286.41|12
1646960550000|2022-03-11 01:02:30|289.33|286.43|289.28|286.38|289.39|286.49|289.28|286.38|13
1646960560000|2022-03-11 01:02:40|289.29|286.39|289.31|286.41|289.33|286.43|289.28|286.38|15
1646960570000|2022-03-11 01:02:50|289.3|286.4|289.27|286.37|289.33|286.43|289.26|286.36|8
1646960580000|2022-03-11 01:03:00|289.25|286.35|289.11|286.21|289.25|286.35|289.11|286.21|13
1646960590000|2022-03-11 01:03:10|289.1|286.2|288.86|285.96|289.1|286.2|288.86|285.96|16
1646960600000|2022-03-11 01:03:20|288.8|285.9|288.75|285.85|288.83|285.93|288.75|285.85|16
1646960610000|2022-03-11 01:03:30|288.74|285.84|288.44|285.54|288.74|285.84|288.44|285.54|18
1646960620000|2022-03-11 01:03:40|288.43|285.53|288.21|285.31|288.54|285.64|288.21|285.31|34
1646960630000|2022-03-11 01:03:50|288.32|285.42|288.41|285.51|288.46|285.56|288.22|285.32|32
1646960640000|2022-03-11 01:04:00|288.44|285.54|288.28|285.38|288.48|285.58|288.24|285.34|27
1646960650000|2022-03-11 01:04:10|288.29|285.39|288|285.1|288.32|285.42|288|285.1|27
1646960660000|2022-03-11 01:04:20|287.98|285.08|287.73|284.83|288.01|285.11|287.57|284.67|34
1646960670000|2022-03-11 01:04:30|287.74|284.84|287.59|284.69|287.8|284.9|287.59|284.69|26
1646960680000|2022-03-11 01:04:40|287.55|284.65|287.21|284.31|287.55|284.65|287.19|284.29|24
1646960690000|2022-03-11 01:04:50|287.19|284.29|287.4|284.5|287.48|284.58|287.19|284.29|32
1646960700000|2022-03-11 01:05:00|287.41|284.51|287.51|284.61|287.59|284.69|287.41|284.51|25
1646960710000|2022-03-11 01:05:10|287.48|284.58|287.17|284.27|287.48|284.58|287.17|284.27|29
1646960720000|2022-03-11 01:05:20|287.15|284.25|287.17|284.27|287.29|284.39|286.99|284.09|33
1646960730000|2022-03-11 01:05:30|287.16|284.26|287.02|284.12|287.19|284.29|286.93|284.03|22
1646960740000|2022-03-11 01:05:40|287.08|284.18|287.32|284.42|287.32|284.42|287.06|284.16|29
1646960750000|2022-03-11 01:05:50|287.33|284.43|287.2|284.3|287.33|284.43|287.16|284.26|23
1646960760000|2022-03-11 01:06:00|287.23|284.33|287.4|284.5|287.47|284.57|287.21|284.31|30
1646960770000|2022-03-11 01:06:10|287.38|284.48|287.65|284.75|287.65|284.75|287.36|284.46|24
1646960780000|2022-03-11 01:06:20|287.62|284.72|287.72|284.82|287.73|284.83|287.6|284.7|18
1646960790000|2022-03-11 01:06:30|287.7|284.8|287.84|284.94|287.84|284.94|287.66|284.76|24
1646960800000|2022-03-11 01:06:40|287.83|284.93|287.8|284.9|287.84|284.94|287.77|284.87|13
1646960810000|2022-03-11 01:06:50|287.81|284.91|287.94|285.04|287.94|285.04|287.8|284.9|15
1646960820000|2022-03-11 01:07:00|287.95|285.05|287.94|285.04|287.97|285.07|287.9|285|16
1646960830000|2022-03-11 01:07:10|287.93|285.03|288.03|285.13|288.04|285.14|287.93|285.03|11
1646960840000|2022-03-11 01:07:20|288.04|285.14|288.02|285.12|288.06|285.16|288.02|285.12|8
1646960850000|2022-03-11 01:07:30|288.03|285.13|287.88|284.98|288.03|285.13|287.83|284.93|12
1646960860000|2022-03-11 01:07:40|287.86|284.96|288.08|285.18|288.08|285.18|287.86|284.96|27
1646960870000|2022-03-11 01:07:50|288.09|285.19|288.32|285.42|288.32|285.42|288.09|285.19|17
1646960880000|2022-03-11 01:08:00|288.34|285.44|288.39|285.49|288.41|285.51|288.34|285.44|12
1646960890000|2022-03-11 01:08:10|288.37|285.47|288.4|285.5|288.43|285.53|288.37|285.47|6
1646960900000|2022-03-11 01:08:20|288.43|285.53|288.55|285.65|288.55|285.65|288.39|285.49|28
1646960910000|2022-03-11 01:08:30|288.61|285.71|288.59|285.69|288.62|285.72|288.58|285.68|9
1646960920000|2022-03-11 01:08:40|288.6|285.7|288.53|285.63|288.6|285.7|288.5|285.6|19
1646960930000|2022-03-11 01:08:50|288.52|285.62|288.66|285.76|288.69|285.79|288.52|285.62|23
1646960940000|2022-03-11 01:09:00|288.65|285.75|288.63|285.73|288.65|285.75|288.6|285.7|13
1646960950000|2022-03-11 01:09:10|288.61|285.71|288.39|285.49|288.61|285.71|288.36|285.46|24
1646960960000|2022-03-11 01:09:20|288.36|285.46|288.29|285.39|288.37|285.47|288.21|285.31|27
1646960970000|2022-03-11 01:09:30|288.28|285.38|288.37|285.47|288.39|285.49|288.28|285.38|12
1646960980000|2022-03-11 01:09:40|288.4|285.5|288.39|285.49|288.45|285.55|288.35|285.45|21
1646960990000|2022-03-11 01:09:50|288.36|285.46|288.42|285.52|288.43|285.53|288.3|285.4|12
1646961000000|2022-03-11 01:10:00|288.4|285.5|288.09|285.19|288.4|285.5|288.09|285.19|19
1646961010000|2022-03-11 01:10:10|288.08|285.18|288.13|285.23|288.26|285.36|288.07|285.17|22
1646961020000|2022-03-11 01:10:20|288.12|285.22|287.99|285.09|288.12|285.22|287.99|285.09|28
1646961030000|2022-03-11 01:10:30|288.01|285.11|287.57|284.67|288.01|285.11|287.57|284.67|30
1646961040000|2022-03-11 01:10:40|287.55|284.65|287.8|284.9|287.8|284.9|287.51|284.61|25
1646961050000|2022-03-11 01:10:50|287.79|284.89|287.6|284.7|287.79|284.89|287.6|284.7|26
1646961060000|2022-03-11 01:11:00|287.59|284.69|287.61|284.71|287.71|284.81|287.59|284.69|22
1646961070000|2022-03-11 01:11:10|287.58|284.68|287.46|284.56|287.58|284.68|287.44|284.54|26
1646961080000|2022-03-11 01:11:20|287.49|284.59|287.72|284.82|287.72|284.82|287.48|284.58|22
1646961090000|2022-03-11 01:11:30|287.73|284.83|287.76|284.86|287.81|284.91|287.7|284.8|19
1646961100000|2022-03-11 01:11:40|287.77|284.87|287.78|284.88|287.79|284.89|287.75|284.85|13
1646961110000|2022-03-11 01:11:50|287.77|284.87|287.77|284.87|287.79|284.89|287.69|284.79|28
1646961120000|2022-03-11 01:12:00|287.76|284.86|287.59|284.69|287.77|284.87|287.59|284.69|11
1646961130000|2022-03-11 01:12:10|287.6|284.7|287.6|284.7|287.6|284.7|287.58|284.68|7
1646961140000|2022-03-11 01:12:20|287.59|284.69|287.69|284.79|287.69|284.79|287.59|284.69|12
1646961150000|2022-03-11 01:12:30|287.7|284.8|287.7|284.8|287.71|284.81|287.7|284.8|3
1646961160000|2022-03-11 01:12:40|287.72|284.82|287.71|284.81|287.72|284.82|287.69|284.79|5
1646961170000|2022-03-11 01:12:50|287.7|284.8|287.66|284.76|287.72|284.82|287.66|284.76|6
1646961180000|2022-03-11 01:13:00|287.69|284.79|287.59|284.69|287.69|284.79|287.51|284.61|25
1646961190000|2022-03-11 01:13:10|287.6|284.7|287.37|284.47|287.61|284.71|287.35|284.45|19
1646961200000|2022-03-11 01:13:20|287.36|284.46|287.37|284.47|287.4|284.5|287.36|284.46|12
1646961210000|2022-03-11 01:13:30|287.39|284.49|287.37|284.47|287.39|284.49|287.37|284.47|17
1646961220000|2022-03-11 01:13:40|287.38|284.48|287.6|284.7|287.6|284.7|287.37|284.47|22
1646961230000|2022-03-11 01:13:50|287.61|284.71|287.63|284.73|287.65|284.75|287.58|284.68|24
1646961240000|2022-03-11 01:14:00|287.62|284.72|287.58|284.68|287.62|284.72|287.55|284.65|21
1646961250000|2022-03-11 01:14:10|287.57|284.67|287.82|284.92|287.99|285.09|287.53|284.63|29
1646961260000|2022-03-11 01:14:20|287.81|284.91|287.85|284.95|287.85|284.95|287.72|284.82|27
1646961270000|2022-03-11 01:14:30|287.83|284.93|287.58|284.68|287.83|284.93|287.45|284.55|23
1646961280000|2022-03-11 01:14:40|287.59|284.69|287.43|284.53|287.64|284.74|287.43|284.53|24
1646961290000|2022-03-11 01:14:50|287.42|284.52|287.54|284.64|287.54|284.64|287.38|284.48|8
1646961300000|2022-03-11 01:15:00|287.49|284.59|287.45|284.55|287.5|284.6|287.44|284.54|21
1646961310000|2022-03-11 01:15:10|287.48|284.58|287.51|284.61|287.51|284.61|287.45|284.55|11
1646961320000|2022-03-11 01:15:20|287.52|284.62|287.84|284.94|287.84|284.94|287.51|284.61|16
1646961330000|2022-03-11 01:15:30|287.87|284.97|287.8|284.9|287.88|284.98|287.77|284.87|17
1646961340000|2022-03-11 01:15:40|287.77|284.87|287.77|284.87|287.83|284.93|287.77|284.87|10
1646961350000|2022-03-11 01:15:50|287.76|284.86|287.78|284.88|287.78|284.88|287.76|284.86|7
1646961360000|2022-03-11 01:16:00|287.77|284.87|287.77|284.87|287.78|284.88|287.75|284.85|9
1646961370000|2022-03-11 01:16:10|287.78|284.88|287.62|284.72|287.78|284.88|287.6|284.7|10
1646961380000|2022-03-11 01:16:20|287.6|284.7|287.61|284.71|287.61|284.71|287.57|284.67|17
1646961390000|2022-03-11 01:16:30|287.62|284.72|287.54|284.64|287.62|284.72|287.53|284.63|12
1646961400000|2022-03-11 01:16:40|287.51|284.61|287.37|284.47|287.51|284.61|287.35|284.45|18
1646961410000|2022-03-11 01:16:50|287.33|284.43|287.07|284.17|287.35|284.45|287.07|284.17|29
1646961420000|2022-03-11 01:17:00|287.05|284.15|286.71|283.81|287.06|284.16|286.71|283.81|30
1646961430000|2022-03-11 01:17:10|286.72|283.82|286.77|283.87|286.79|283.89|286.66|283.76|23
1646961440000|2022-03-11 01:17:20|286.76|283.86|286.86|283.96|286.87|283.97|286.76|283.86|27
1646961450000|2022-03-11 01:17:30|286.87|283.97|286.89|283.99|287.05|284.15|286.87|283.97|22
1646961460000|2022-03-11 01:17:40|286.84|283.94|286.82|283.92|286.84|283.94|286.74|283.84|15
1646961470000|2022-03-11 01:17:50|286.83|283.93|286.99|284.09|287.03|284.13|286.83|283.93|19
1646961480000|2022-03-11 01:18:00|286.93|284.03|286.83|283.93|286.93|284.03|286.81|283.91|18
1646961490000|2022-03-11 01:18:10|286.81|283.91|287|284.1|287.05|284.15|286.77|283.87|30
1646961500000|2022-03-11 01:18:20|286.96|284.06|287.09|284.19|287.12|284.22|286.95|284.05|27
1646961510000|2022-03-11 01:18:30|287.02|284.12|287.15|284.25|287.17|284.27|287.01|284.11|17
1646961520000|2022-03-11 01:18:40|287.13|284.23|287.05|284.15|287.18|284.28|287.03|284.13|21
1646961530000|2022-03-11 01:18:50|287.06|284.16|287.14|284.24|287.16|284.26|287.06|284.16|14
1646961540000|2022-03-11 01:19:00|287.15|284.25|287.2|284.3|287.2|284.3|287.12|284.22|12
1646961550000|2022-03-11 01:19:10|287.26|284.36|287.37|284.47|287.37|284.47|287.26|284.36|11
1646961560000|2022-03-11 01:19:20|287.38|284.48|287.36|284.46|287.38|284.48|287.32|284.42|9
1646961570000|2022-03-11 01:19:30|287.35|284.45|287.33|284.43|287.36|284.46|287.33|284.43|5
1646961580000|2022-03-11 01:19:40|287.35|284.45|287.34|284.44|287.37|284.47|287.27|284.37|12
1646961590000|2022-03-11 01:19:50|287.35|284.45|287.39|284.49|287.43|284.53|287.35|284.45|13
1646961600000|2022-03-11 01:20:00|287.4|284.5|287.38|284.48|287.4|284.5|287.34|284.44|16
1646961610000|2022-03-11 01:20:10|287.37|284.47|287.37|284.47|287.37|284.47|287.34|284.44|14
1646961620000|2022-03-11 01:20:20|287.36|284.46|287.31|284.41|287.37|284.47|287.26|284.36|15
1646961630000|2022-03-11 01:20:30|287.3|284.4|287.38|284.48|287.44|284.54|287.3|284.4|20
1646961640000|2022-03-11 01:20:40|287.42|284.52|287.5|284.6|287.5|284.6|287.42|284.52|8
1646961650000|2022-03-11 01:20:50|287.48|284.58|287.52|284.62|287.52|284.62|287.48|284.58|13
1646961660000|2022-03-11 01:21:00|287.51|284.61|287.53|284.63|287.53|284.63|287.47|284.57|14
1646961670000|2022-03-11 01:21:10|287.51|284.61|287.27|284.37|287.51|284.61|287.25|284.35|23
1646961680000|2022-03-11 01:21:20|287.3|284.4|287.28|284.38|287.32|284.42|287.26|284.36|16
1646961690000|2022-03-11 01:21:30|287.29|284.39|287.28|284.38|287.33|284.43|287.25|284.35|14
1646961700000|2022-03-11 01:21:40|287.29|284.39|287.34|284.44|287.34|284.44|287.28|284.38|22
1646961710000|2022-03-11 01:21:50|287.33|284.43|287.43|284.53|287.44|284.54|287.3|284.4|20
1646961720000|2022-03-11 01:22:00|287.42|284.52|287.22|284.32|287.43|284.53|287.21|284.31|21
1646961730000|2022-03-11 01:22:10|287.21|284.31|287.17|284.27|287.26|284.36|287.17|284.27|21
1646961740000|2022-03-11 01:22:20|287.21|284.31|287.27|284.37|287.27|284.37|287.18|284.28|13
1646961750000|2022-03-11 01:22:30|287.26|284.36|287.26|284.36|287.28|284.38|287.2|284.3|12
1646961760000|2022-03-11 01:22:40|287.25|284.35|287.19|284.29|287.28|284.38|287.19|284.29|10
1646961770000|2022-03-11 01:22:50|287.18|284.28|287.18|284.28|287.2|284.3|287.16|284.26|10
1646961780000|2022-03-11 01:23:00|287.17|284.27|287.07|284.17|287.17|284.27|287.06|284.16|9
1646961790000|2022-03-11 01:23:10|287.09|284.19|287.1|284.2|287.1|284.2|287.09|284.19|2
1646961800000|2022-03-11 01:23:20|287.11|284.21|287.13|284.23|287.13|284.23|287.09|284.19|5
1646961810000|2022-03-11 01:23:30|287.12|284.22|287.02|284.12|287.13|284.23|287.02|284.12|11
1646961820000|2022-03-11 01:23:40|287.03|284.13|287.02|284.12|287.04|284.14|287|284.1|11
1646961830000|2022-03-11 01:23:50|287.01|284.11|287.03|284.13|287.03|284.13|287|284.1|17
1646961840000|2022-03-11 01:24:00|287.02|284.12|287.04|284.14|287.07|284.17|287.01|284.11|13
1646961850000|2022-03-11 01:24:10|287.07|284.17|287.05|284.15|287.07|284.17|287.04|284.14|4
1646961860000|2022-03-11 01:24:20|287.07|284.17|287.08|284.18|287.08|284.18|287.07|284.17|4
1646961870000|2022-03-11 01:24:30|287.07|284.17|286.78|283.88|287.07|284.17|286.78|283.88|17
1646961880000|2022-03-11 01:24:40|286.79|283.89|286.63|283.73|286.79|283.89|286.6|283.7|21
1646961890000|2022-03-11 01:24:50|286.62|283.72|286.68|283.78|286.74|283.84|286.62|283.72|21
1646961900000|2022-03-11 01:25:00|286.69|283.79|286.76|283.86|286.8|283.9|286.67|283.77|10
1646961910000|2022-03-11 01:25:10|286.75|283.85|286.72|283.82|286.9|284|286.71|283.81|24
1646961920000|2022-03-11 01:25:20|286.71|283.81|286.52|283.62|286.71|283.81|286.52|283.62|24
1646961930000|2022-03-11 01:25:30|286.49|283.59|286.31|283.41|286.52|283.62|286.3|283.4|29
1646961940000|2022-03-11 01:25:40|286.32|283.42|286.35|283.45|286.39|283.49|286.32|283.42|16
1646961950000|2022-03-11 01:25:50|286.36|283.46|286.45|283.55|286.45|283.55|286.36|283.46|10
1646961960000|2022-03-11 01:26:00|286.46|283.56|286.57|283.67|286.57|283.67|286.43|283.53|10
1646961970000|2022-03-11 01:26:10|286.56|283.66|286.51|283.61|286.56|283.66|286.49|283.59|10
1646961980000|2022-03-11 01:26:20|286.49|283.59|286.49|283.59|286.51|283.61|286.46|283.56|12
1646961990000|2022-03-11 01:26:30|286.5|283.6|286.37|283.47|286.51|283.61|286.37|283.47|12
1646962000000|2022-03-11 01:26:40|286.39|283.49|286.17|283.27|286.39|283.49|286.11|283.21|25
1646962010000|2022-03-11 01:26:50|286.14|283.24|286.06|283.16|286.19|283.29|285.89|282.99|33
1646962020000|2022-03-11 01:27:00|286.07|283.17|286.22|283.32|286.29|283.39|286.07|283.17|30
1646962030000|2022-03-11 01:27:10|286.23|283.33|286.26|283.36|286.37|283.47|286.22|283.32|20
1646962040000|2022-03-11 01:27:20|286.2|283.3|285.99|283.09|286.23|283.33|285.99|283.09|28
1646962050000|2022-03-11 01:27:30|286.01|283.11|285.91|283.01|286.01|283.11|285.91|283.01|27
1646962060000|2022-03-11 01:27:40|285.9|283|286.03|283.13|286.03|283.13|285.85|282.95|33
1646962070000|2022-03-11 01:27:50|286.01|283.11|286.16|283.26|286.16|283.26|285.97|283.07|26
1646962080000|2022-03-11 01:28:00|286.17|283.27|286.11|283.21|286.17|283.27|286.01|283.11|22
1646962090000|2022-03-11 01:28:10|286.12|283.22|286.16|283.26|286.19|283.29|286.08|283.18|21
1646962100000|2022-03-11 01:28:20|286.18|283.28|286.12|283.22|286.18|283.28|286.09|283.19|16
1646962110000|2022-03-11 01:28:30|286.11|283.21|286.19|283.29|286.2|283.3|286.11|283.21|14
1646962120000|2022-03-11 01:28:40|286.18|283.28|286.17|283.27|286.25|283.35|286.17|283.27|18
1646962130000|2022-03-11 01:28:50|286.16|283.26|286.14|283.24|286.17|283.27|286.11|283.21|19
1646962140000|2022-03-11 01:29:00|286.15|283.25|286.17|283.27|286.22|283.32|286.12|283.22|15
1646962150000|2022-03-11 01:29:10|286.18|283.28|286.12|283.22|286.18|283.28|286.09|283.19|19
1646962160000|2022-03-11 01:29:20|286.13|283.23|286|283.1|286.14|283.24|285.84|282.94|28
1646962170000|2022-03-11 01:29:30|285.9|283|286.01|283.11|286.05|283.15|285.9|283|19
1646962180000|2022-03-11 01:29:40|286.05|283.15|285.89|282.99|286.07|283.17|285.88|282.98|28
1646962190000|2022-03-11 01:29:50|285.9|283|285.93|283.03|285.96|283.06|285.89|282.99|12
1646962200000|2022-03-11 01:30:00|285.92|283.02|285.85|282.95|285.93|283.03|285.75|282.85|21
1646962210000|2022-03-11 01:30:10|285.86|282.96|286.12|283.22|286.12|283.22|285.75|282.85|26
1646962220000|2022-03-11 01:30:20|286.11|283.21|285.81|282.91|286.12|283.22|285.77|282.87|26
1646962230000|2022-03-11 01:30:30|285.82|282.92|285.64|282.74|285.82|282.92|285.63|282.73|20
1646962240000|2022-03-11 01:30:40|285.66|282.76|285.72|282.82|285.76|282.86|285.66|282.76|12
1646962250000|2022-03-11 01:30:50|285.74|282.84|285.88|282.98|285.88|282.98|285.74|282.84|12
1646962260000|2022-03-11 01:31:00|285.83|282.93|285.61|282.71|285.83|282.93|285.6|282.7|24
1646962270000|2022-03-11 01:31:10|285.62|282.72|285.63|282.73|285.64|282.74|285.53|282.63|21
1646962280000|2022-03-11 01:31:20|285.62|282.72|285.71|282.81|285.71|282.81|285.62|282.72|16
1646962290000|2022-03-11 01:31:30|285.76|282.86|285.77|282.87|285.8|282.9|285.75|282.85|17
1646962300000|2022-03-11 01:31:40|285.76|282.86|285.8|282.9|285.81|282.91|285.76|282.86|9
1646962310000|2022-03-11 01:31:50|285.81|282.91|285.77|282.87|285.82|282.92|285.77|282.87|9
1646962320000|2022-03-11 01:32:00|285.8|282.9|285.88|282.98|285.89|282.99|285.76|282.86|14
1646962330000|2022-03-11 01:32:10|285.87|282.97|285.83|282.93|285.87|282.97|285.83|282.93|8
1646962340000|2022-03-11 01:32:20|285.84|282.94|285.79|282.89|285.84|282.94|285.79|282.89|15
1646962350000|2022-03-11 01:32:30|285.8|282.9|285.84|282.94|285.84|282.94|285.78|282.88|9
1646962360000|2022-03-11 01:32:40|285.83|282.93|285.8|282.9|285.84|282.94|285.78|282.88|12
1646962370000|2022-03-11 01:32:50|285.79|282.89|285.79|282.89|285.84|282.94|285.79|282.89|10
1646962380000|2022-03-11 01:33:00|285.78|282.88|285.77|282.87|285.78|282.88|285.77|282.87|4
1646962390000|2022-03-11 01:33:10|285.78|282.88|285.77|282.87|285.82|282.92|285.77|282.87|11
1646962400000|2022-03-11 01:33:20|285.78|282.88|285.8|282.9|285.8|282.9|285.77|282.87|5
1646962410000|2022-03-11 01:33:30|285.81|282.91|285.77|282.87|285.81|282.91|285.76|282.86|11
1646962420000|2022-03-11 01:33:40|285.76|282.86|285.75|282.85|285.77|282.87|285.74|282.84|10
1646962430000|2022-03-11 01:33:50|285.76|282.86|285.74|282.84|285.79|282.89|285.74|282.84|13
1646962440000|2022-03-11 01:34:00|285.75|282.85|285.79|282.89|285.79|282.89|285.75|282.85|7
1646962450000|2022-03-11 01:34:10|285.8|282.9|285.8|282.9|285.8|282.9|285.78|282.88|5
1646962460000|2022-03-11 01:34:20|285.82|282.92|285.86|282.96|285.86|282.96|285.81|282.91|14
1646962470000|2022-03-11 01:34:30|285.87|282.97|285.91|283.01|285.91|283.01|285.86|282.96|10
1646962480000|2022-03-11 01:34:40|285.92|283.02|286.04|283.14|286.04|283.14|285.92|283.02|12
1646962490000|2022-03-11 01:34:50|286.03|283.13|285.98|283.08|286.04|283.14|285.98|283.08|11
1646962500000|2022-03-11 01:35:00|285.97|283.07|285.89|282.99|285.97|283.07|285.87|282.97|16
1646962510000|2022-03-11 01:35:10|285.91|283.01|285.96|283.06|285.98|283.08|285.91|283.01|18
1646962520000|2022-03-11 01:35:20|285.95|283.05|286.16|283.26|286.16|283.26|285.95|283.05|21
1646962530000|2022-03-11 01:35:30|286.17|283.27|286.19|283.29|286.2|283.3|286.17|283.27|9
1646962540000|2022-03-11 01:35:40|286.2|283.3|286.42|283.52|286.44|283.54|286.2|283.3|18
1646962550000|2022-03-11 01:35:50|286.44|283.54|286.51|283.61|286.51|283.61|286.44|283.54|15
1646962560000|2022-03-11 01:36:00|286.5|283.6|286.84|283.94|286.84|283.94|286.47|283.57|28
1646962570000|2022-03-11 01:36:10|286.83|283.93|286.83|283.93|286.84|283.94|286.79|283.89|14
1646962580000|2022-03-11 01:36:20|286.81|283.91|286.86|283.96|286.95|284.05|286.8|283.9|28
1646962590000|2022-03-11 01:36:30|286.87|283.97|286.79|283.89|286.92|284.02|286.77|283.87|18
1646962600000|2022-03-11 01:36:40|286.8|283.9|286.84|283.94|286.85|283.95|286.78|283.88|14
1646962610000|2022-03-11 01:36:50|286.83|283.93|286.86|283.96|286.88|283.98|286.81|283.91|14
1646962620000|2022-03-11 01:37:00|286.85|283.95|286.77|283.87|286.85|283.95|286.77|283.87|15
1646962630000|2022-03-11 01:37:10|286.76|283.86|286.48|283.58|286.78|283.88|286.48|283.58|26
1646962640000|2022-03-11 01:37:20|286.49|283.59|286.43|283.53|286.49|283.59|286.38|283.48|19
1646962650000|2022-03-11 01:37:30|286.42|283.52|286.44|283.54|286.47|283.57|286.42|283.52|17
1646962660000|2022-03-11 01:37:40|286.45|283.55|286.4|283.5|286.45|283.55|286.38|283.48|15
1646962670000|2022-03-11 01:37:50|286.41|283.51|286.42|283.52|286.42|283.52|286.39|283.49|7
1646962680000|2022-03-11 01:38:00|286.41|283.51|286.44|283.54|286.45|283.55|286.41|283.51|12
1646962690000|2022-03-11 01:38:10|286.43|283.53|286.49|283.59|286.49|283.59|286.41|283.51|25
1646962700000|2022-03-11 01:38:20|286.51|283.61|286.62|283.72|286.65|283.75|286.51|283.61|28
1646962710000|2022-03-11 01:38:30|286.61|283.71|286.49|283.59|286.61|283.71|286.49|283.59|15
1646962720000|2022-03-11 01:38:40|286.5|283.6|286.54|283.64|286.55|283.65|286.48|283.58|17
1646962730000|2022-03-11 01:38:50|286.55|283.65|286.56|283.66|286.56|283.66|286.54|283.64|5
1646962740000|2022-03-11 01:39:00|286.55|283.65|286.65|283.75|286.69|283.79|286.54|283.64|26
1646962750000|2022-03-11 01:39:10|286.66|283.76|286.66|283.76|286.66|283.76|286.65|283.75|5
1646962760000|2022-03-11 01:39:20|286.67|283.77|286.65|283.75|286.67|283.77|286.64|283.74|10
1646962770000|2022-03-11 01:39:30|286.66|283.76|286.58|283.68|286.67|283.77|286.58|283.68|21
1646962780000|2022-03-11 01:39:40|286.59|283.69|286.58|283.68|286.6|283.7|286.57|283.67|11
1646962790000|2022-03-11 01:39:50|286.6|283.7|286.58|283.68|286.6|283.7|286.57|283.67|19
1646962800000|2022-03-11 01:40:00|286.57|283.67|286.65|283.75|286.67|283.77|286.57|283.67|25
1646962810000|2022-03-11 01:40:10|286.64|283.74|286.77|283.87|286.79|283.89|286.64|283.74|19
1646962820000|2022-03-11 01:40:20|286.78|283.88|286.75|283.85|286.78|283.88|286.74|283.84|8
1646962830000|2022-03-11 01:40:30|286.74|283.84|286.75|283.85|286.78|283.88|286.73|283.83|9
1646962840000|2022-03-11 01:40:40|286.76|283.86|286.78|283.88|286.82|283.92|286.76|283.86|10
1646962850000|2022-03-11 01:40:50|286.79|283.89|286.78|283.88|286.8|283.9|286.77|283.87|8
1646962860000|2022-03-11 01:41:00|286.8|283.9|286.79|283.89|286.81|283.91|286.77|283.87|13
1646962870000|2022-03-11 01:41:10|286.77|283.87|286.79|283.89|286.79|283.89|286.77|283.87|5
1646962880000|2022-03-11 01:41:20|286.78|283.88|286.69|283.79|286.79|283.89|286.67|283.77|22
1646962890000|2022-03-11 01:41:30|286.71|283.81|286.76|283.86|286.78|283.88|286.71|283.81|11
1646962900000|2022-03-11 01:41:40|286.77|283.87|286.68|283.78|286.77|283.87|286.68|283.78|12
1646962910000|2022-03-11 01:41:50|286.69|283.79|286.62|283.72|286.69|283.79|286.57|283.67|25
1646962920000|2022-03-11 01:42:00|286.61|283.71|286.59|283.69|286.61|283.71|286.59|283.69|7
1646962930000|2022-03-11 01:42:10|286.6|283.7|286.67|283.77|286.67|283.77|286.58|283.68|17
1646962940000|2022-03-11 01:42:20|286.66|283.76|286.62|283.72|286.68|283.78|286.62|283.72|22
1646962950000|2022-03-11 01:42:30|286.63|283.73|286.64|283.74|286.64|283.74|286.63|283.73|8
1646962960000|2022-03-11 01:42:40|286.65|283.75|286.63|283.73|286.65|283.75|286.63|283.73|17
1646962970000|2022-03-11 01:42:50|286.64|283.74|286.64|283.74|286.64|283.74|286.63|283.73|7
1646962980000|2022-03-11 01:43:00|286.63|283.73|286.63|283.73|286.63|283.73|286.62|283.72|3
1646962990000|2022-03-11 01:43:10|286.66|283.76|286.72|283.82|286.72|283.82|286.66|283.76|17
1646963000000|2022-03-11 01:43:20|286.73|283.83|286.8|283.9|286.83|283.93|286.73|283.83|23
1646963010000|2022-03-11 01:43:30|286.79|283.89|286.8|283.9|286.8|283.9|286.79|283.89|2
1647072000000|2022-03-12 08:00:00|293.11|290.21|293.11|290.21|293.11|290.21|293.08|290.18|7
1647072010000|2022-03-12 08:00:10|293.1|290.2|293.02|290.12|293.11|290.21|293.01|290.11|13
1647072020000|2022-03-12 08:00:20|293.01|290.11|292.99|290.09|293.04|290.14|292.99|290.09|20
1647072030000|2022-03-12 08:00:30|292.97|290.07|292.96|290.06|292.97|290.07|292.95|290.05|14
1647072040000|2022-03-12 08:00:40|292.97|290.07|292.98|290.08|293|290.1|292.97|290.07|8
1647072060000|2022-03-12 08:01:00|292.95|290.05|292.96|290.06|292.96|290.06|292.94|290.04|8
1647072070000|2022-03-12 08:01:10|292.95|290.05|292.95|290.05|292.96|290.06|292.94|290.04|15
1647072080000|2022-03-12 08:01:20|292.94|290.04|292.84|289.94|292.95|290.05|292.81|289.91|18
1647072090000|2022-03-12 08:01:30|292.83|289.93|292.84|289.94|292.84|289.94|292.83|289.93|4
1647072100000|2022-03-12 08:01:40|292.85|289.95|292.95|290.05|292.95|290.05|292.85|289.95|5
1647072110000|2022-03-12 08:01:50|292.96|290.06|293.03|290.13|293.04|290.14|292.95|290.05|8
1647072120000|2022-03-12 08:02:00|293.04|290.14|293.01|290.11|293.04|290.14|293|290.1|12
1647072130000|2022-03-12 08:02:10|293|290.1|292.99|290.09|293.01|290.11|292.99|290.09|11
1647072140000|2022-03-12 08:02:20|292.98|290.08|293|290.1|293.01|290.11|292.98|290.08|13
1647072150000|2022-03-12 08:02:30|293.01|290.11|293.02|290.12|293.02|290.12|293|290.1|12
1647072160000|2022-03-12 08:02:40|293.01|290.11|293.03|290.13|293.03|290.13|293.01|290.11|7
1647072170000|2022-03-12 08:02:50|293.05|290.15|293.05|290.15|293.06|290.16|293.04|290.14|5
1647072180000|2022-03-12 08:03:00|293.04|290.14|293.08|290.18|293.08|290.18|293.04|290.14|5
1647072190000|2022-03-12 08:03:10|293.09|290.19|293.24|290.34|293.25|290.35|293.08|290.18|17
1647072200000|2022-03-12 08:03:20|293.25|290.35|293.2|290.3|293.26|290.36|293.19|290.29|16
1647072210000|2022-03-12 08:03:30|293.21|290.31|293.2|290.3|293.22|290.32|293.2|290.3|10
1647072230000|2022-03-12 08:03:50|293.19|290.29|293.25|290.35|293.25|290.35|293.17|290.27|19
1647072240000|2022-03-12 08:04:00|293.24|290.34|293.24|290.34|293.25|290.35|293.23|290.33|13
1647072250000|2022-03-12 08:04:10|293.23|290.33|293.16|290.26|293.23|290.33|293.13|290.23|18
1647072260000|2022-03-12 08:04:20|293.17|290.27|293|290.1|293.17|290.27|293|290.1|11
1647072270000|2022-03-12 08:04:30|293.01|290.11|292.95|290.05|293.03|290.13|292.95|290.05|15
1647072280000|2022-03-12 08:04:40|292.94|290.04|292.96|290.06|292.96|290.06|292.91|290.01|13
1647072290000|2022-03-12 08:04:50|292.97|290.07|293.01|290.11|293.02|290.12|292.96|290.06|10
1647072300000|2022-03-12 08:05:00|293|290.1|293|290.1|293|290.1|292.96|290.06|10
1647072310000|2022-03-12 08:05:10|292.99|290.09|293.02|290.12|293.03|290.13|292.95|290.05|13
1647072320000|2022-03-12 08:05:20|293.01|290.11|292.99|290.09|293.01|290.11|292.99|290.09|5
1647072330000|2022-03-12 08:05:30|293|290.1|293.04|290.14|293.04|290.14|293|290.1|8
1647072340000|2022-03-12 08:05:40|293.03|290.13|293.03|290.13|293.05|290.15|293.02|290.12|10
1647072350000|2022-03-12 08:05:50|293.02|290.12|293|290.1|293.03|290.13|292.98|290.08|14
1647072360000|2022-03-12 08:06:00|293.01|290.11|293|290.1|293.02|290.12|292.99|290.09|13
1647072380000|2022-03-12 08:06:20|293.01|290.11|293|290.1|293.01|290.11|293|290.1|8
1647072390000|2022-03-12 08:06:30|292.99|290.09|293|290.1|293|290.1|292.99|290.09|2
1647072410000|2022-03-12 08:06:50|292.97|290.07|292.95|290.05|292.97|290.07|292.95|290.05|2
1647072420000|2022-03-12 08:07:00|292.96|290.06|292.97|290.07|292.97|290.07|292.95|290.05|10
1647072430000|2022-03-12 08:07:10|292.96|290.06|292.96|290.06|292.97|290.07|292.96|290.06|3
1647072440000|2022-03-12 08:07:20|292.95|290.05|292.9|290|292.95|290.05|292.9|290|19
1647072450000|2022-03-12 08:07:30|292.91|290.01|292.8|289.9|292.93|290.03|292.79|289.89|14
1647072460000|2022-03-12 08:07:40|292.79|289.89|292.67|289.77|292.79|289.89|292.65|289.75|21
1647072470000|2022-03-12 08:07:50|292.66|289.76|292.71|289.81|292.72|289.82|292.65|289.75|10
1647072480000|2022-03-12 08:08:00|292.7|289.8|292.71|289.81|292.71|289.81|292.7|289.8|4
1647072490000|2022-03-12 08:08:10|292.68|289.78|292.63|289.73|292.68|289.78|292.62|289.72|8
1647072500000|2022-03-12 08:08:20|292.64|289.74|292.31|289.41|292.64|289.74|292.31|289.41|23
1647072510000|2022-03-12 08:08:30|292.33|289.43|292.31|289.41|292.33|289.43|292.27|289.37|14
1647072520000|2022-03-12 08:08:40|292.29|289.39|292.27|289.37|292.29|289.39|292.25|289.35|8
1647072530000|2022-03-12 08:08:50|292.28|289.38|292.44|289.54|292.45|289.55|292.28|289.38|13
1647072540000|2022-03-12 08:09:00|292.43|289.53|292.44|289.54|292.46|289.56|292.4|289.5|16
1647072550000|2022-03-12 08:09:10|292.43|289.53|292.3|289.4|292.43|289.53|292.29|289.39|14
1647072560000|2022-03-12 08:09:20|292.29|289.39|292.26|289.36|292.34|289.44|292.25|289.35|12
1647072570000|2022-03-12 08:09:30|292.27|289.37|292.24|289.34|292.28|289.38|292.23|289.33|15
1647072580000|2022-03-12 08:09:40|292.23|289.33|292.12|289.22|292.26|289.36|292.12|289.22|16
1647072590000|2022-03-12 08:09:50|292.07|289.17|292.16|289.26|292.16|289.26|292.04|289.14|16
1647072600000|2022-03-12 08:10:00|292.15|289.25|292.21|289.31|292.21|289.31|292.15|289.25|9
1647072610000|2022-03-12 08:10:10|292.23|289.33|292.14|289.24|292.23|289.33|292.14|289.24|15
1647072620000|2022-03-12 08:10:20|292.17|289.27|292.2|289.3|292.21|289.31|292.14|289.24|15
1647072630000|2022-03-12 08:10:30|292.19|289.29|292.17|289.27|292.2|289.3|292.15|289.25|8
1647072640000|2022-03-12 08:10:40|292.16|289.26|292.17|289.27|292.18|289.28|292.15|289.25|11
1647072650000|2022-03-12 08:10:50|292.18|289.28|292.13|289.23|292.18|289.28|292.13|289.23|12
1647072660000|2022-03-12 08:11:00|292.12|289.22|292.08|289.18|292.12|289.22|292.08|289.18|7
1647072670000|2022-03-12 08:11:10|292.07|289.17|292.04|289.14|292.08|289.18|292.02|289.12|8
1647072680000|2022-03-12 08:11:20|292.03|289.13|292|289.1|292.03|289.13|292|289.1|2
1647072690000|2022-03-12 08:11:30|291.99|289.09|292.02|289.12|292.02|289.12|291.93|289.03|14
1647072700000|2022-03-12 08:11:40|292.01|289.11|292|289.1|292.01|289.11|292|289.1|4
1647072710000|2022-03-12 08:11:50|291.99|289.09|291.85|288.95|291.99|289.09|291.85|288.95|15
1647072720000|2022-03-12 08:12:00|291.84|288.94|291.87|288.97|291.87|288.97|291.83|288.93|16
1647072730000|2022-03-12 08:12:10|291.88|288.98|291.93|289.03|291.93|289.03|291.86|288.96|10
1647072740000|2022-03-12 08:12:20|291.91|289.01|291.89|288.99|291.91|289.01|291.87|288.97|12
1647072750000|2022-03-12 08:12:30|291.88|288.98|291.9|289|291.9|289|291.88|288.98|6
1647072760000|2022-03-12 08:12:40|291.91|289.01|292|289.1|292|289.1|291.9|289|15
1647072770000|2022-03-12 08:12:50|292.02|289.12|292.18|289.28|292.18|289.28|292.02|289.12|16
1647072780000|2022-03-12 08:13:00|292.17|289.27|292.23|289.33|292.24|289.34|292.17|289.27|12
1647072790000|2022-03-12 08:13:10|292.22|289.32|292.25|289.35|292.26|289.36|292.22|289.32|10
1647072810000|2022-03-12 08:13:30|292.24|289.34|292.31|289.41|292.31|289.41|292.24|289.34|7
1647072820000|2022-03-12 08:13:40|292.32|289.42|292.37|289.47|292.41|289.51|292.31|289.41|19
1647072830000|2022-03-12 08:13:50|292.38|289.48|292.33|289.43|292.38|289.48|292.31|289.41|25
1647072840000|2022-03-12 08:14:00|292.37|289.47|292.4|289.5|292.46|289.56|292.34|289.44|15
1647072850000|2022-03-12 08:14:10|292.39|289.49|292.34|289.44|292.39|289.49|292.34|289.44|17
1647072860000|2022-03-12 08:14:20|292.33|289.43|292.27|289.37|292.33|289.43|292.26|289.36|12
1647072870000|2022-03-12 08:14:30|292.26|289.36|292.24|289.34|292.26|289.36|292.23|289.33|11
1647072880000|2022-03-12 08:14:40|292.23|289.33|292.23|289.33|292.24|289.34|292.2|289.3|11
1647072890000|2022-03-12 08:14:50|292.22|289.32|292.11|289.21|292.23|289.33|292.1|289.2|15
1647072900000|2022-03-12 08:15:00|292.12|289.22|292.19|289.29|292.2|289.3|292.1|289.2|10
1647072910000|2022-03-12 08:15:10|292.18|289.28|292.21|289.31|292.21|289.31|292.18|289.28|10
1647072920000|2022-03-12 08:15:20|292.2|289.3|292.2|289.3|292.21|289.31|292.2|289.3|11
1647072930000|2022-03-12 08:15:30|292.21|289.31|292.16|289.26|292.21|289.31|292.15|289.25|12
1647072940000|2022-03-12 08:15:40|292.17|289.27|292.17|289.27|292.17|289.27|292.16|289.26|7
1647072950000|2022-03-12 08:15:50|292.16|289.26|292.14|289.24|292.18|289.28|292.14|289.24|8
1647072960000|2022-03-12 08:16:00|292.15|289.25|292.05|289.15|292.16|289.26|292.05|289.15|13
1647072970000|2022-03-12 08:16:10|292.09|289.19|292.18|289.28|292.18|289.28|292.09|289.19|8
1647072980000|2022-03-12 08:16:20|292.19|289.29|292.15|289.25|292.19|289.29|292.14|289.24|9
1647072990000|2022-03-12 08:16:30|292.14|289.24|292.13|289.23|292.15|289.25|292.13|289.23|4
1647073000000|2022-03-12 08:16:40|292.14|289.24|292.12|289.22|292.15|289.25|292.12|289.22|12
1647073010000|2022-03-12 08:16:50|292.13|289.23|292.07|289.17|292.13|289.23|292.07|289.17|11
1647073020000|2022-03-12 08:17:00|292.06|289.16|292.01|289.11|292.06|289.16|292|289.1|9
1647073030000|2022-03-12 08:17:10|292|289.1|291.91|289.01|292|289.1|291.9|289|15
1647073040000|2022-03-12 08:17:20|291.9|289|291.77|288.87|291.9|289|291.76|288.86|14
1647073050000|2022-03-12 08:17:30|291.78|288.88|291.61|288.71|291.78|288.88|291.61|288.71|15
1647073060000|2022-03-12 08:17:40|291.6|288.7|291.68|288.78|291.68|288.78|291.59|288.69|13
1647073070000|2022-03-12 08:17:50|291.69|288.79|291.62|288.72|291.69|288.79|291.61|288.71|15
1647073080000|2022-03-12 08:18:00|291.61|288.71|291.53|288.63|291.61|288.71|291.52|288.62|12
1647073090000|2022-03-12 08:18:10|291.58|288.68|291.62|288.72|291.62|288.72|291.58|288.68|5
1647073100000|2022-03-12 08:18:20|291.63|288.73|291.61|288.71|291.63|288.73|291.59|288.69|12
1647073110000|2022-03-12 08:18:30|291.6|288.7|291.56|288.66|291.61|288.71|291.55|288.65|11
1647073120000|2022-03-12 08:18:40|291.58|288.68|291.62|288.72|291.63|288.73|291.58|288.68|19
1647073130000|2022-03-12 08:18:50|291.63|288.73|291.6|288.7|291.63|288.73|291.6|288.7|10
1647073140000|2022-03-12 08:19:00|291.59|288.69|291.61|288.71|291.62|288.72|291.59|288.69|9
1647073150000|2022-03-12 08:19:10|291.6|288.7|291.57|288.67|291.61|288.71|291.56|288.66|14
1647073160000|2022-03-12 08:19:20|291.56|288.66|291.56|288.66|291.58|288.68|291.54|288.64|15
1647073170000|2022-03-12 08:19:30|291.55|288.65|291.55|288.65|291.56|288.66|291.53|288.63|10
1647073180000|2022-03-12 08:19:40|291.54|288.64|291.52|288.62|291.55|288.65|291.51|288.61|9
1647073190000|2022-03-12 08:19:50|291.51|288.61|291.63|288.73|291.63|288.73|291.51|288.61|10
1647073200000|2022-03-12 08:20:00|291.62|288.72|291.66|288.76|291.72|288.82|291.61|288.71|18
1647073210000|2022-03-12 08:20:10|291.63|288.73|291.67|288.77|291.7|288.8|291.63|288.73|17
1647073220000|2022-03-12 08:20:20|291.68|288.78|291.85|288.95|291.87|288.97|291.67|288.77|21
1647073230000|2022-03-12 08:20:30|291.84|288.94|291.71|288.81|291.84|288.94|291.7|288.8|17
1647073240000|2022-03-12 08:20:40|291.72|288.82|291.7|288.8|291.72|288.82|291.7|288.8|9
1647073250000|2022-03-12 08:20:50|291.71|288.81|291.66|288.76|291.71|288.81|291.65|288.75|11
1647073260000|2022-03-12 08:21:00|291.67|288.77|291.67|288.77|291.67|288.77|291.67|288.77|1
1647073270000|2022-03-12 08:21:10|291.66|288.76|291.64|288.74|291.67|288.77|291.64|288.74|5
1647073280000|2022-03-12 08:21:20|291.65|288.75|291.67|288.77|291.7|288.8|291.64|288.74|11
1647073290000|2022-03-12 08:21:30|291.68|288.78|291.69|288.79|291.7|288.8|291.68|288.78|14
1647073300000|2022-03-12 08:21:40|291.7|288.8|291.68|288.78|291.72|288.82|291.65|288.75|11
1647073310000|2022-03-12 08:21:50|291.69|288.79|291.7|288.8|291.7|288.8|291.69|288.79|4
1647073320000|2022-03-12 08:22:00|291.69|288.79|291.68|288.78|291.71|288.81|291.64|288.74|12
1647073330000|2022-03-12 08:22:10|291.69|288.79|291.7|288.8|291.7|288.8|291.67|288.77|9
1647073340000|2022-03-12 08:22:20|291.71|288.81|291.72|288.82|291.72|288.82|291.7|288.8|12
1647073350000|2022-03-12 08:22:30|291.71|288.81|291.71|288.81|291.71|288.81|291.69|288.79|9
1647073360000|2022-03-12 08:22:40|291.7|288.8|291.7|288.8|291.7|288.8|291.67|288.77|5
1647073370000|2022-03-12 08:22:50|291.69|288.79|291.72|288.82|291.72|288.82|291.69|288.79|11
1647073380000|2022-03-12 08:23:00|291.71|288.81|291.78|288.88|291.78|288.88|291.71|288.81|15
1647073390000|2022-03-12 08:23:10|291.77|288.87|291.75|288.85|291.79|288.89|291.71|288.81|12
1647073400000|2022-03-12 08:23:20|291.74|288.84|291.75|288.85|291.75|288.85|291.74|288.84|12
1647073410000|2022-03-12 08:23:30|291.74|288.84|291.6|288.7|291.75|288.85|291.58|288.68|22
1647073420000|2022-03-12 08:23:40|291.55|288.65|291.31|288.41|291.55|288.65|291.31|288.41|18
1647073430000|2022-03-12 08:23:50|291.3|288.4|291.39|288.49|291.4|288.5|291.29|288.39|11
1647073440000|2022-03-12 08:24:00|291.4|288.5|291.39|288.49|291.4|288.5|291.38|288.48|14
1647073450000|2022-03-12 08:24:10|291.4|288.5|291.36|288.46|291.4|288.5|291.36|288.46|7
1647073460000|2022-03-12 08:24:20|291.37|288.47|291.25|288.35|291.37|288.47|291.25|288.35|15
1647073470000|2022-03-12 08:24:30|291.26|288.36|291.02|288.12|291.26|288.36|290.99|288.09|18
1647073480000|2022-03-12 08:24:40|291.03|288.13|291.2|288.3|291.22|288.32|291.02|288.12|20
1647073490000|2022-03-12 08:24:50|291.21|288.31|291.1|288.2|291.21|288.31|291.1|288.2|13
1647073500000|2022-03-12 08:25:00|291.11|288.21|291.32|288.42|291.32|288.42|291.11|288.21|12
1647073510000|2022-03-12 08:25:10|291.33|288.43|291.37|288.47|291.39|288.49|291.33|288.43|13
1647073520000|2022-03-12 08:25:20|291.38|288.48|291.35|288.45|291.39|288.49|291.32|288.42|14
1647073530000|2022-03-12 08:25:30|291.36|288.46|291.26|288.36|291.36|288.46|291.25|288.35|14
1647073540000|2022-03-12 08:25:40|291.27|288.37|291.27|288.37|291.28|288.38|291.26|288.36|17
1647073550000|2022-03-12 08:25:50|291.25|288.35|291.24|288.34|291.26|288.36|291.21|288.31|10
1647073560000|2022-03-12 08:26:00|291.21|288.31|291.28|288.38|291.28|288.38|291.13|288.23|24
1647073570000|2022-03-12 08:26:10|291.29|288.39|291.28|288.38|291.29|288.39|291.24|288.34|9
1647073580000|2022-03-12 08:26:20|291.29|288.39|291.25|288.35|291.29|288.39|291.23|288.33|8
1647073590000|2022-03-12 08:26:30|291.27|288.37|291.31|288.41|291.32|288.42|291.27|288.37|10
1647073600000|2022-03-12 08:26:40|291.32|288.42|291.25|288.35|291.32|288.42|291.23|288.33|11
1647073610000|2022-03-12 08:26:50|291.26|288.36|291.26|288.36|291.28|288.38|291.25|288.35|8
1647073620000|2022-03-12 08:27:00|291.25|288.35|291.28|288.38|291.28|288.38|291.25|288.35|14
1647073630000|2022-03-12 08:27:10|291.27|288.37|291.28|288.38|291.28|288.38|291.27|288.37|6
1647073640000|2022-03-12 08:27:20|291.27|288.37|291.26|288.36|291.28|288.38|291.25|288.35|12
1647073650000|2022-03-12 08:27:30|291.24|288.34|291.26|288.36|291.26|288.36|291.17|288.27|15
1647073660000|2022-03-12 08:27:40|291.23|288.33|291.23|288.33|291.25|288.35|291.22|288.32|20
1647073670000|2022-03-12 08:27:50|291.17|288.27|291.1|288.2|291.17|288.27|291.1|288.2|12
1647073680000|2022-03-12 08:28:00|291.11|288.21|291.11|288.21|291.13|288.23|291.11|288.21|7
1647073690000|2022-03-12 08:28:10|291.13|288.23|291.36|288.46|291.36|288.46|291.13|288.23|14
1647073700000|2022-03-12 08:28:20|291.4|288.5|291.36|288.46|291.4|288.5|291.36|288.46|15
1647073710000|2022-03-12 08:28:30|291.37|288.47|291.6|288.7|291.6|288.7|291.37|288.47|15
1647073720000|2022-03-12 08:28:40|291.59|288.69|291.71|288.81|291.72|288.82|291.59|288.69|17
1647073730000|2022-03-12 08:28:50|291.66|288.76|291.72|288.82|291.72|288.82|291.61|288.71|10
1647073740000|2022-03-12 08:29:00|291.73|288.83|291.9|289|291.9|289|291.73|288.83|14
1647073750000|2022-03-12 08:29:10|291.91|289.01|292.18|289.28|292.21|289.31|291.91|289.01|23
1647073760000|2022-03-12 08:29:20|292.17|289.27|292.26|289.36|292.28|289.38|292.17|289.27|20
1647073770000|2022-03-12 08:29:30|292.27|289.37|292.18|289.28|292.28|289.38|292.18|289.28|9
1647073780000|2022-03-12 08:29:40|292.19|289.29|291.96|289.06|292.19|289.29|291.96|289.06|12
1647073790000|2022-03-12 08:29:50|291.98|289.08|291.98|289.08|292.01|289.11|291.97|289.07|13
1647073800000|2022-03-12 08:30:00|291.99|289.09|291.91|289.01|291.99|289.09|291.89|288.99|13
1647073810000|2022-03-12 08:30:10|291.92|289.02|291.96|289.06|292.02|289.12|291.92|289.02|21
1647073820000|2022-03-12 08:30:20|291.97|289.07|291.93|289.03|291.97|289.07|291.93|289.03|11
1647073830000|2022-03-12 08:30:30|291.94|289.04|291.92|289.02|291.94|289.04|291.92|289.02|9
1647073840000|2022-03-12 08:30:40|291.91|289.01|291.88|288.98|291.93|289.03|291.88|288.98|7
1647073850000|2022-03-12 08:30:50|291.89|288.99|291.87|288.97|291.89|288.99|291.87|288.97|7
1647073860000|2022-03-12 08:31:00|291.88|288.98|291.88|288.98|291.89|288.99|291.87|288.97|11
1647073870000|2022-03-12 08:31:10|291.9|289|291.93|289.03|291.95|289.05|291.89|288.99|13
1647073880000|2022-03-12 08:31:20|291.94|289.04|291.94|289.04|291.95|289.05|291.94|289.04|13
1647073890000|2022-03-12 08:31:30|291.97|289.07|292.02|289.12|292.02|289.12|291.97|289.07|15
1647073900000|2022-03-12 08:31:40|292.01|289.11|291.91|289.01|292.01|289.11|291.9|289|12
1647073910000|2022-03-12 08:31:50|291.9|289|291.5|288.6|291.9|289|291.5|288.6|31
1647073920000|2022-03-12 08:32:00|291.48|288.58|291.2|288.3|291.48|288.58|291.2|288.3|20
1647073930000|2022-03-12 08:32:10|291.17|288.27|291.23|288.33|291.32|288.42|291.17|288.27|24
1647073940000|2022-03-12 08:32:20|291.26|288.36|291.24|288.34|291.29|288.39|291.22|288.32|15
1647073950000|2022-03-12 08:32:30|291.25|288.35|291.24|288.34|291.25|288.35|291.22|288.32|8
1647073960000|2022-03-12 08:32:40|291.23|288.33|291.3|288.4|291.31|288.41|291.23|288.33|17
1647073970000|2022-03-12 08:32:50|291.31|288.41|291.42|288.52|291.44|288.54|291.31|288.41|17
1647073980000|2022-03-12 08:33:00|291.41|288.51|291.42|288.52|291.42|288.52|291.41|288.51|10
1647073990000|2022-03-12 08:33:10|291.41|288.51|291.43|288.53|291.43|288.53|291.41|288.51|9
1647074000000|2022-03-12 08:33:20|291.42|288.52|291.46|288.56|291.46|288.56|291.42|288.52|13
1647074010000|2022-03-12 08:33:30|291.47|288.57|291.5|288.6|291.5|288.6|291.46|288.56|9
1647074020000|2022-03-12 08:33:40|291.51|288.61|291.57|288.67|291.57|288.67|291.5|288.6|10
1647074030000|2022-03-12 08:33:50|291.56|288.66|291.68|288.78|291.73|288.83|291.56|288.66|23
1647074040000|2022-03-12 08:34:00|291.74|288.84|291.76|288.86|291.76|288.86|291.74|288.84|3
1647074050000|2022-03-12 08:34:10|291.75|288.85|291.73|288.83|291.76|288.86|291.71|288.81|13
1647074060000|2022-03-12 08:34:20|291.78|288.88|291.9|289|291.9|289|291.78|288.88|10
1647074070000|2022-03-12 08:34:30|291.89|288.99|292.15|289.25|292.16|289.26|291.89|288.99|20
1647074080000|2022-03-12 08:34:40|292.14|289.24|292.1|289.2|292.14|289.24|292.1|289.2|11
1647074090000|2022-03-12 08:34:50|292.11|289.21|292.08|289.18|292.11|289.21|292.08|289.18|6
1647074100000|2022-03-12 08:35:00|292.07|289.17|292.09|289.19|292.1|289.2|292.07|289.17|9
1647074110000|2022-03-12 08:35:10|292.1|289.2|292.19|289.29|292.19|289.29|292.08|289.18|14
1647074120000|2022-03-12 08:35:20|292.18|289.28|292.18|289.28|292.18|289.28|292.17|289.27|9
1647074130000|2022-03-12 08:35:30|292.17|289.27|292.18|289.28|292.19|289.29|292.15|289.25|9
1647074140000|2022-03-12 08:35:40|292.19|289.29|292.24|289.34|292.24|289.34|292.18|289.28|10
1647074160000|2022-03-12 08:36:00|292.23|289.33|292.23|289.33|292.25|289.35|292.22|289.32|6
1647074170000|2022-03-12 08:36:10|292.29|289.39|292.29|289.39|292.31|289.41|292.29|289.39|5
1647074180000|2022-03-12 08:36:20|292.3|289.4|292.29|289.39|292.3|289.4|292.29|289.39|2
1647074200000|2022-03-12 08:36:40|292.3|289.4|292.3|289.4|292.3|289.4|292.3|289.4|1
1647074210000|2022-03-12 08:36:50|292.31|289.41|292.35|289.45|292.35|289.45|292.31|289.41|6
1647074230000|2022-03-12 08:37:10|292.37|289.47|292.37|289.47|292.37|289.47|292.37|289.47|1
1647074240000|2022-03-12 08:37:20|292.38|289.48|292.43|289.53|292.44|289.54|292.37|289.47|14
1647074250000|2022-03-12 08:37:30|292.4|289.5|292.42|289.52|292.42|289.52|292.34|289.44|16
1647074260000|2022-03-12 08:37:40|292.43|289.53|292.43|289.53|292.44|289.54|292.42|289.52|5
1647074270000|2022-03-12 08:37:50|292.44|289.54|292.44|289.54|292.44|289.54|292.44|289.54|1
1647074280000|2022-03-12 08:38:00|292.43|289.53|292.45|289.55|292.46|289.56|292.43|289.53|3
1647074290000|2022-03-12 08:38:10|292.46|289.56|292.46|289.56|292.46|289.56|292.46|289.56|1
1647074310000|2022-03-12 08:38:30|292.47|289.57|292.5|289.6|292.52|289.62|292.46|289.56|8
1647074320000|2022-03-12 08:38:40|292.49|289.59|292.66|289.76|292.66|289.76|292.49|289.59|9
1647074330000|2022-03-12 08:38:50|292.67|289.77|292.76|289.86|292.76|289.86|292.67|289.77|15
1647074340000|2022-03-12 08:39:00|292.75|289.85|292.56|289.66|292.75|289.85|292.54|289.64|14
1647074350000|2022-03-12 08:39:10|292.57|289.67|292.49|289.59|292.57|289.67|292.48|289.58|12
1647074360000|2022-03-12 08:39:20|292.5|289.6|292.5|289.6|292.51|289.61|292.5|289.6|3
1647074370000|2022-03-12 08:39:30|292.49|289.59|292.51|289.61|292.51|289.61|292.49|289.59|6
1647074380000|2022-03-12 08:39:40|292.52|289.62|292.53|289.63|292.55|289.65|292.52|289.62|7
1647074390000|2022-03-12 08:39:50|292.52|289.62|292.62|289.72|292.62|289.72|292.52|289.62|8
1647074400000|2022-03-12 08:40:00|292.65|289.75|292.64|289.74|292.66|289.76|292.64|289.74|6
1647074410000|2022-03-12 08:40:10|292.63|289.73|292.63|289.73|292.63|289.73|292.63|289.73|1
1647074420000|2022-03-12 08:40:20|292.62|289.72|292.52|289.62|292.62|289.72|292.51|289.61|9
1647074430000|2022-03-12 08:40:30|292.51|289.61|292.55|289.65|292.55|289.65|292.51|289.61|3
1647074440000|2022-03-12 08:40:40|292.56|289.66|292.61|289.71|292.64|289.74|292.56|289.66|11
1647074450000|2022-03-12 08:40:50|292.62|289.72|292.76|289.86|292.76|289.86|292.62|289.72|18
1647074460000|2022-03-12 08:41:00|292.75|289.85|292.76|289.86|292.76|289.86|292.72|289.82|13
1647074470000|2022-03-12 08:41:10|292.77|289.87|292.8|289.9|292.8|289.9|292.77|289.87|9
1647074480000|2022-03-12 08:41:20|292.79|289.89|292.79|289.89|292.8|289.9|292.77|289.87|7
1647074490000|2022-03-12 08:41:30|292.8|289.9|292.8|289.9|292.8|289.9|292.79|289.89|7
1647074500000|2022-03-12 08:41:40|292.79|289.89|292.85|289.95|292.86|289.96|292.79|289.89|10
1647074510000|2022-03-12 08:41:50|292.86|289.96|292.91|290.01|292.93|290.03|292.86|289.96|15
1647074520000|2022-03-12 08:42:00|292.92|290.02|292.8|289.9|292.92|290.02|292.8|289.9|17
1647074530000|2022-03-12 08:42:10|292.77|289.87|292.8|289.9|292.8|289.9|292.71|289.81|14
1647074540000|2022-03-12 08:42:20|292.81|289.91|292.83|289.93|292.83|289.93|292.81|289.91|3
1647074550000|2022-03-12 08:42:30|292.82|289.92|292.81|289.91|292.82|289.92|292.8|289.9|10
1647074560000|2022-03-12 08:42:40|292.82|289.92|292.82|289.92|292.83|289.93|292.82|289.92|9
1647074570000|2022-03-12 08:42:50|292.83|289.93|292.83|289.93|292.83|289.93|292.82|289.92|3
1647074580000|2022-03-12 08:43:00|292.84|289.94|292.83|289.93|292.84|289.94|292.82|289.92|8
1647074590000|2022-03-12 08:43:10|292.84|289.94|292.84|289.94|292.84|289.94|292.83|289.93|3
1647074600000|2022-03-12 08:43:20|292.83|289.93|292.89|289.99|292.9|290|292.83|289.93|11
1647074610000|2022-03-12 08:43:30|292.9|290|292.91|290.01|292.91|290.01|292.9|290|4
1647074620000|2022-03-12 08:43:40|292.94|290.04|293|290.1|293.06|290.16|292.94|290.04|12
1647074630000|2022-03-12 08:43:50|292.99|290.09|292.97|290.07|292.99|290.09|292.96|290.06|15
1647074640000|2022-03-12 08:44:00|292.96|290.06|293|290.1|293.01|290.11|292.94|290.04|13
1647074650000|2022-03-12 08:44:10|292.99|290.09|292.99|290.09|293|290.1|292.97|290.07|12
1647074660000|2022-03-12 08:44:20|293.01|290.11|292.98|290.08|293.01|290.11|292.97|290.07|9
1647074670000|2022-03-12 08:44:30|293.01|290.11|293.05|290.15|293.06|290.16|293.01|290.11|9
1647074680000|2022-03-12 08:44:40|293.04|290.14|293.12|290.22|293.12|290.22|293.04|290.14|7
1647074690000|2022-03-12 08:44:50|293.13|290.23|293.13|290.23|293.13|290.23|293.13|290.23|1
1647074700000|2022-03-12 08:45:00|293.15|290.25|293.1|290.2|293.16|290.26|293.09|290.19|10
1647074710000|2022-03-12 08:45:10|293.11|290.21|293.15|290.25|293.15|290.25|293.11|290.21|5
1647074720000|2022-03-12 08:45:20|293.16|290.26|293.16|290.26|293.16|290.26|293.15|290.25|3
1647074730000|2022-03-12 08:45:30|293.17|290.27|293.43|290.53|293.45|290.55|293.17|290.27|16
1647074740000|2022-03-12 08:45:40|293.41|290.51|293.35|290.45|293.48|290.58|293.33|290.43|18
1647074750000|2022-03-12 08:45:50|293.36|290.46|293.38|290.48|293.41|290.51|293.36|290.46|8
1647074760000|2022-03-12 08:46:00|293.36|290.46|293.22|290.32|293.37|290.47|293.22|290.32|21
1647074770000|2022-03-12 08:46:10|293.23|290.33|293.21|290.31|293.24|290.34|293.2|290.3|13
1647074780000|2022-03-12 08:46:20|293.2|290.3|293.19|290.29|293.22|290.32|293.19|290.29|15
1647074790000|2022-03-12 08:46:30|293.2|290.3|293.27|290.37|293.28|290.38|293.2|290.3|12
1647074800000|2022-03-12 08:46:40|293.28|290.38|293.29|290.39|293.29|290.39|293.26|290.36|13
1647074810000|2022-03-12 08:46:50|293.28|290.38|293.25|290.35|293.28|290.38|293.25|290.35|23
1647074820000|2022-03-12 08:47:00|293.26|290.36|293.2|290.3|293.28|290.38|293.2|290.3|13
1647074830000|2022-03-12 08:47:10|293.21|290.31|293.23|290.33|293.24|290.34|293.2|290.3|9
1647074840000|2022-03-12 08:47:20|293.22|290.32|293.29|290.39|293.29|290.39|293.22|290.32|12
1647074850000|2022-03-12 08:47:30|293.28|290.38|293.3|290.4|293.3|290.4|293.28|290.38|3
1647074860000|2022-03-12 08:47:40|293.29|290.39|293.31|290.41|293.31|290.41|293.29|290.39|3
1647074870000|2022-03-12 08:47:50|293.32|290.42|293.22|290.32|293.32|290.42|293.22|290.32|13
1647074880000|2022-03-12 08:48:00|293.19|290.29|292.98|290.08|293.19|290.29|292.98|290.08|22
1647074890000|2022-03-12 08:48:10|292.91|290.01|292.98|290.08|292.99|290.09|292.91|290.01|15
1647074900000|2022-03-12 08:48:20|292.97|290.07|293.11|290.21|293.11|290.21|292.97|290.07|13
1647074910000|2022-03-12 08:48:30|293.1|290.2|293.34|290.44|293.34|290.44|293.1|290.2|19
1647074920000|2022-03-12 08:48:40|293.35|290.45|293.34|290.44|293.36|290.46|293.34|290.44|6
1647074930000|2022-03-12 08:48:50|293.33|290.43|293.26|290.36|293.34|290.44|293.26|290.36|9
1647074940000|2022-03-12 08:49:00|293.25|290.35|293.17|290.27|293.26|290.36|293.15|290.25|20
1647074950000|2022-03-12 08:49:10|293.16|290.26|293.14|290.24|293.16|290.26|293.14|290.24|3
1647074960000|2022-03-12 08:49:20|293.15|290.25|293.09|290.19|293.15|290.25|293.09|290.19|7
1647074970000|2022-03-12 08:49:30|293.1|290.2|293.12|290.22|293.13|290.23|293.1|290.2|11
1647074980000|2022-03-12 08:49:40|293.11|290.21|293.04|290.14|293.12|290.22|293.03|290.13|13
1647074990000|2022-03-12 08:49:50|293.05|290.15|293.09|290.19|293.09|290.19|293.04|290.14|11
1647075000000|2022-03-12 08:50:00|293.08|290.18|293.05|290.15|293.08|290.18|293.04|290.14|4
1647075010000|2022-03-12 08:50:10|293.04|290.14|293.04|290.14|293.05|290.15|293.04|290.14|7
1647075020000|2022-03-12 08:50:20|293.05|290.15|293.07|290.17|293.07|290.17|293.03|290.13|9
1647075030000|2022-03-12 08:50:30|293.03|290.13|293.04|290.14|293.05|290.15|293.02|290.12|6
1647075040000|2022-03-12 08:50:40|293.03|290.13|293.04|290.14|293.04|290.14|293.03|290.13|4
1647075050000|2022-03-12 08:50:50|293.03|290.13|293.02|290.12|293.03|290.13|293|290.1|4
1647075060000|2022-03-12 08:51:00|293.01|290.11|292.98|290.08|293.02|290.12|292.95|290.05|16
1647075070000|2022-03-12 08:51:10|292.96|290.06|292.93|290.03|292.97|290.07|292.9|290|10
1647075080000|2022-03-12 08:51:20|292.92|290.02|292.97|290.07|292.97|290.07|292.92|290.02|13
1647075090000|2022-03-12 08:51:30|292.96|290.06|292.94|290.04|292.97|290.07|292.94|290.04|8
1647075100000|2022-03-12 08:51:40|292.93|290.03|292.94|290.04|292.94|290.04|292.93|290.03|2
1647075110000|2022-03-12 08:51:50|292.93|290.03|293|290.1|293|290.1|292.93|290.03|8
1647075120000|2022-03-12 08:52:00|293.01|290.11|293.03|290.13|293.05|290.15|293.01|290.11|12
1647075130000|2022-03-12 08:52:10|293.02|290.12|293.02|290.12|293.02|290.12|293.02|290.12|1
1647075140000|2022-03-12 08:52:20|293.01|290.11|293.12|290.22|293.12|290.22|293.01|290.11|13
1647075150000|2022-03-12 08:52:30|293.13|290.23|293.17|290.27|293.17|290.27|293.13|290.23|4
1647075160000|2022-03-12 08:52:40|293.19|290.29|293.15|290.25|293.2|290.3|293.15|290.25|7
1647075170000|2022-03-12 08:52:50|293.14|290.24|293.14|290.24|293.15|290.25|293.14|290.24|3
1647075190000|2022-03-12 08:53:10|293.16|290.26|293.14|290.24|293.16|290.26|293.14|290.24|2
1647075200000|2022-03-12 08:53:20|293.15|290.25|293.16|290.26|293.16|290.26|293.14|290.24|5
1647075210000|2022-03-12 08:53:30|293.15|290.25|293.35|290.45|293.36|290.46|293.15|290.25|21
1647075220000|2022-03-12 08:53:40|293.37|290.47|293.46|290.56|293.46|290.56|293.37|290.47|14
1647075230000|2022-03-12 08:53:50|293.45|290.55|293.43|290.53|293.46|290.56|293.42|290.52|8
1647075240000|2022-03-12 08:54:00|293.44|290.54|293.46|290.56|293.46|290.56|293.44|290.54|4
1647075250000|2022-03-12 08:54:10|293.47|290.57|293.48|290.58|293.5|290.6|293.46|290.56|15
1647075260000|2022-03-12 08:54:20|293.49|290.59|293.5|290.6|293.5|290.6|293.48|290.58|6
1647075270000|2022-03-12 08:54:30|293.46|290.56|293.46|290.56|293.47|290.57|293.43|290.53|7
1647075280000|2022-03-12 08:54:40|293.47|290.57|293.48|290.58|293.48|290.58|293.47|290.57|2
1647075290000|2022-03-12 08:54:50|293.51|290.61|293.54|290.64|293.54|290.64|293.51|290.61|4
1647075300000|2022-03-12 08:55:00|293.55|290.65|293.54|290.64|293.55|290.65|293.52|290.62|7
1647075310000|2022-03-12 08:55:10|293.53|290.63|293.53|290.63|293.53|290.63|293.53|290.63|1
1647075320000|2022-03-12 08:55:20|293.55|290.65|293.47|290.57|293.55|290.65|293.47|290.57|4
1647075330000|2022-03-12 08:55:30|293.48|290.58|293.47|290.57|293.48|290.58|293.46|290.56|6
1647075340000|2022-03-12 08:55:40|293.46|290.56|293.46|290.56|293.47|290.57|293.46|290.56|3
1647075350000|2022-03-12 08:55:50|293.47|290.57|293.47|290.57|293.47|290.57|293.46|290.56|5
1647075360000|2022-03-12 08:56:00|293.46|290.56|293.46|290.56|293.47|290.57|293.46|290.56|7
1647075370000|2022-03-12 08:56:10|293.44|290.54|293.43|290.53|293.44|290.54|293.43|290.53|2
1647075380000|2022-03-12 08:56:20|293.41|290.51|293.42|290.52|293.43|290.53|293.41|290.51|7
1647075390000|2022-03-12 08:56:30|293.41|290.51|293.41|290.51|293.42|290.52|293.41|290.51|5
1647075400000|2022-03-12 08:56:40|293.42|290.52|293.41|290.51|293.42|290.52|293.41|290.51|2
1647075410000|2022-03-12 08:56:50|293.42|290.52|293.41|290.51|293.42|290.52|293.41|290.51|2
1647075420000|2022-03-12 08:57:00|293.4|290.5|293.4|290.5|293.4|290.5|293.4|290.5|1
1647075430000|2022-03-12 08:57:10|293.42|290.52|293.47|290.57|293.47|290.57|293.42|290.52|8
1647075440000|2022-03-12 08:57:20|293.44|290.54|293.38|290.48|293.44|290.54|293.38|290.48|6
1647075450000|2022-03-12 08:57:30|293.37|290.47|293.38|290.48|293.39|290.49|293.37|290.47|12
1647075470000|2022-03-12 08:57:50|293.37|290.47|293.39|290.49|293.39|290.49|293.37|290.47|9
1647075480000|2022-03-12 08:58:00|293.38|290.48|293.36|290.46|293.38|290.48|293.36|290.46|5
1647075490000|2022-03-12 08:58:10|293.37|290.47|293.37|290.47|293.37|290.47|293.36|290.46|15
1647075500000|2022-03-12 08:58:20|293.36|290.46|293.4|290.5|293.4|290.5|293.36|290.46|12
1647075510000|2022-03-12 08:58:30|293.41|290.51|293.41|290.51|293.41|290.51|293.4|290.5|3
1647075530000|2022-03-12 08:58:50|293.4|290.5|293.4|290.5|293.4|290.5|293.4|290.5|1
1647075540000|2022-03-12 08:59:00|293.39|290.49|293.38|290.48|293.39|290.49|293.37|290.47|16
1647075550000|2022-03-12 08:59:10|293.37|290.47|293.28|290.38|293.37|290.47|293.28|290.38|18
1647075560000|2022-03-12 08:59:20|293.29|290.39|293.27|290.37|293.3|290.4|293.27|290.37|10
1647075570000|2022-03-12 08:59:30|293.28|290.38|293.26|290.36|293.28|290.38|293.24|290.34|19
1647075580000|2022-03-12 08:59:40|293.27|290.37|293.26|290.36|293.28|290.38|293.26|290.36|10
1647075590000|2022-03-12 08:59:50|293.27|290.37|293.24|290.34|293.28|290.38|293.22|290.32|16
1647075600000|2022-03-12 09:00:00|293.23|290.33|293.23|290.33|293.25|290.35|293.22|290.32|16
1647075610000|2022-03-12 09:00:10|293.24|290.34|293.06|290.16|293.24|290.34|293.06|290.16|20
1647075620000|2022-03-12 09:00:20|293.05|290.15|293.04|290.14|293.06|290.16|292.99|290.09|16
1647075630000|2022-03-12 09:00:30|293.03|290.13|293.07|290.17|293.07|290.17|293.03|290.13|5
1647075640000|2022-03-12 09:00:40|293.08|290.18|293.13|290.23|293.14|290.24|293.08|290.18|10
1647075650000|2022-03-12 09:00:50|293.14|290.24|293.14|290.24|293.21|290.31|293.14|290.24|12
1647075660000|2022-03-12 09:01:00|293.13|290.23|293.15|290.25|293.15|290.25|293.13|290.23|3
1647075670000|2022-03-12 09:01:10|293.16|290.26|293.24|290.34|293.24|290.34|293.16|290.26|8
1647075680000|2022-03-12 09:01:20|293.25|290.35|293.23|290.33|293.25|290.35|293.23|290.33|3
1647075690000|2022-03-12 09:01:30|293.24|290.34|293.24|290.34|293.24|290.34|293.24|290.34|1
1647075710000|2022-03-12 09:01:50|293.25|290.35|293.26|290.36|293.28|290.38|293.25|290.35|6
1647075720000|2022-03-12 09:02:00|293.27|290.37|293.29|290.39|293.29|290.39|293.26|290.36|5
1647075730000|2022-03-12 09:02:10|293.28|290.38|293.28|290.38|293.28|290.38|293.28|290.38|1
1647075740000|2022-03-12 09:02:20|293.29|290.39|293.3|290.4|293.31|290.41|293.29|290.39|3
1647075750000|2022-03-12 09:02:30|293.29|290.39|293.32|290.42|293.33|290.43|293.29|290.39|8
1647075760000|2022-03-12 09:02:40|293.33|290.43|293.37|290.47|293.37|290.47|293.33|290.43|5
1647075770000|2022-03-12 09:02:50|293.38|290.48|293.43|290.53|293.43|290.53|293.38|290.48|5
1647075780000|2022-03-12 09:03:00|293.44|290.54|293.48|290.58|293.48|290.58|293.44|290.54|4
1647075790000|2022-03-12 09:03:10|293.49|290.59|293.55|290.65|293.55|290.65|293.49|290.59|15
1647075800000|2022-03-12 09:03:20|293.54|290.64|293.74|290.84|293.74|290.84|293.54|290.64|16
1647075810000|2022-03-12 09:03:30|293.75|290.85|293.77|290.87|293.77|290.87|293.74|290.84|5
1647075820000|2022-03-12 09:03:40|293.76|290.86|293.76|290.86|293.77|290.87|293.76|290.86|3
1647075840000|2022-03-12 09:04:00|293.77|290.87|293.75|290.85|293.77|290.87|293.75|290.85|2
1647075850000|2022-03-12 09:04:10|293.76|290.86|293.76|290.86|293.76|290.86|293.75|290.85|3
1647075870000|2022-03-12 09:04:30|293.77|290.87|293.76|290.86|293.77|290.87|293.75|290.85|12
1647075900000|2022-03-12 09:05:00|293.77|290.87|293.77|290.87|293.77|290.87|293.77|290.87|1
1647075920000|2022-03-12 09:05:20|293.78|290.88|293.77|290.87|293.78|290.88|293.77|290.87|2
1647075930000|2022-03-12 09:05:30|293.76|290.86|293.76|290.86|293.77|290.87|293.76|290.86|5
1647075940000|2022-03-12 09:05:40|293.77|290.87|293.78|290.88|293.78|290.88|293.76|290.86|6
1647075950000|2022-03-12 09:05:50|293.79|290.89|293.88|290.98|293.88|290.98|293.79|290.89|5
1647075960000|2022-03-12 09:06:00|293.89|290.99|293.91|291.01|293.91|291.01|293.88|290.98|3
1647075970000|2022-03-12 09:06:10|293.92|291.02|293.93|291.03|293.94|291.04|293.92|291.02|6
1647075980000|2022-03-12 09:06:20|293.96|291.06|293.96|291.06|293.96|291.06|293.96|291.06|1
1647075990000|2022-03-12 09:06:30|293.97|291.07|293.96|291.06|293.97|291.07|293.96|291.06|2
1647076000000|2022-03-12 09:06:40|293.97|291.07|293.75|290.85|293.97|291.07|293.75|290.85|15
1647076010000|2022-03-12 09:06:50|293.7|290.8|293.71|290.81|293.71|290.81|293.69|290.79|10
1647076020000|2022-03-12 09:07:00|293.72|290.82|293.53|290.63|293.72|290.82|293.53|290.63|9
1647076030000|2022-03-12 09:07:10|293.51|290.61|293.29|290.39|293.51|290.61|293.27|290.37|18
1647076040000|2022-03-12 09:07:20|293.3|290.4|293.39|290.49|293.39|290.49|293.28|290.38|14
1647076050000|2022-03-12 09:07:30|293.4|290.5|293.54|290.64|293.54|290.64|293.4|290.5|16
1647076060000|2022-03-12 09:07:40|293.55|290.65|293.61|290.71|293.62|290.72|293.55|290.65|13
1647076070000|2022-03-12 09:07:50|293.64|290.74|293.65|290.75|293.65|290.75|293.64|290.74|2
1647076080000|2022-03-12 09:08:00|293.66|290.76|293.67|290.77|293.67|290.77|293.66|290.76|2
1647076090000|2022-03-12 09:08:10|293.66|290.76|293.67|290.77|293.67|290.77|293.66|290.76|12
1647076100000|2022-03-12 09:08:20|293.68|290.78|293.73|290.83|293.73|290.83|293.68|290.78|10
1647076110000|2022-03-12 09:08:30|293.72|290.82|293.77|290.87|293.78|290.88|293.72|290.82|8
1647076120000|2022-03-12 09:08:40|293.76|290.86|293.86|290.96|293.86|290.96|293.76|290.86|24
1647076130000|2022-03-12 09:08:50|293.88|290.98|293.97|291.07|293.97|291.07|293.88|290.98|10
1647076140000|2022-03-12 09:09:00|293.96|291.06|293.95|291.05|293.97|291.07|293.94|291.04|11
1647076150000|2022-03-12 09:09:10|293.96|291.06|293.91|291.01|293.96|291.06|293.86|290.96|11
1647076160000|2022-03-12 09:09:20|293.92|291.02|293.92|291.02|293.94|291.04|293.92|291.02|7
1647076170000|2022-03-12 09:09:30|293.91|291.01|293.91|291.01|293.92|291.02|293.91|291.01|3
1647076190000|2022-03-12 09:09:50|293.92|291.02|293.96|291.06|293.98|291.08|293.92|291.02|6
1647076200000|2022-03-12 09:10:00|293.97|291.07|293.96|291.06|293.97|291.07|293.95|291.05|5
1647076210000|2022-03-12 09:10:10|293.97|291.07|293.95|291.05|293.97|291.07|293.95|291.05|3
1647076220000|2022-03-12 09:10:20|293.96|291.06|293.97|291.07|293.97|291.07|293.96|291.06|4
1647076230000|2022-03-12 09:10:30|293.96|291.06|293.97|291.07|293.98|291.08|293.96|291.06|18
1647076240000|2022-03-12 09:10:40|293.96|291.06|293.99|291.09|293.99|291.09|293.95|291.05|7
1647076250000|2022-03-12 09:10:50|293.98|291.08|294.01|291.11|294.01|291.11|293.98|291.08|8
1647076260000|2022-03-12 09:11:00|294|291.1|294.05|291.15|294.06|291.16|294|291.1|8
1647076270000|2022-03-12 09:11:10|294.06|291.16|294.08|291.18|294.08|291.18|294.05|291.15|5
1647076280000|2022-03-12 09:11:20|294.07|291.17|294.08|291.18|294.08|291.18|294.07|291.17|6
1647076290000|2022-03-12 09:11:30|294.09|291.19|294.2|291.3|294.2|291.3|294.09|291.19|6
1647076300000|2022-03-12 09:11:40|294.19|291.29|294.33|291.43|294.33|291.43|294.19|291.29|19
1647076310000|2022-03-12 09:11:50|294.34|291.44|294.32|291.42|294.34|291.44|294.32|291.42|5
1647076320000|2022-03-12 09:12:00|294.31|291.41|294.32|291.42|294.32|291.42|294.29|291.39|14
1647076330000|2022-03-12 09:12:10|294.36|291.46|294.23|291.33|294.36|291.46|294.22|291.32|11
1647076340000|2022-03-12 09:12:20|294.21|291.31|294.19|291.29|294.24|291.34|294.19|291.29|10
1647076350000|2022-03-12 09:12:30|294.2|291.3|294.2|291.3|294.2|291.3|294.19|291.29|3
1647076360000|2022-03-12 09:12:40|294.19|291.29|294.2|291.3|294.2|291.3|294.19|291.29|2
1647076370000|2022-03-12 09:12:50|294.19|291.29|294.21|291.31|294.23|291.33|294.19|291.29|11
1647076380000|2022-03-12 09:13:00|294.23|291.33|294.24|291.34|294.24|291.34|294.23|291.33|2
1647076390000|2022-03-12 09:13:10|294.25|291.35|294.25|291.35|294.25|291.35|294.25|291.35|1
1647076400000|2022-03-12 09:13:20|294.26|291.36|294.25|291.35|294.27|291.37|294.24|291.34|10
1647076410000|2022-03-12 09:13:30|294.26|291.36|294.38|291.48|294.38|291.48|294.26|291.36|20
1647076420000|2022-03-12 09:13:40|294.37|291.47|294.35|291.45|294.38|291.48|294.34|291.44|12
1647076430000|2022-03-12 09:13:50|294.34|291.44|294.36|291.46|294.37|291.47|294.34|291.44|9
1647076440000|2022-03-12 09:14:00|294.37|291.47|294.35|291.45|294.37|291.47|294.34|291.44|5
1647076450000|2022-03-12 09:14:10|294.36|291.46|294.4|291.5|294.4|291.5|294.36|291.46|14
1647076460000|2022-03-12 09:14:20|294.41|291.51|294.39|291.49|294.41|291.51|294.39|291.49|6
1647076470000|2022-03-12 09:14:30|294.36|291.46|294.36|291.46|294.36|291.46|294.35|291.45|7
1647076480000|2022-03-12 09:14:40|294.37|291.47|294.38|291.48|294.39|291.49|294.37|291.47|5
1647076490000|2022-03-12 09:14:50|294.37|291.47|294.46|291.56|294.47|291.57|294.37|291.47|8
1647076500000|2022-03-12 09:15:00|294.47|291.57|294.48|291.58|294.48|291.58|294.44|291.54|12
1647076510000|2022-03-12 09:15:10|294.47|291.57|294.47|291.57|294.47|291.57|294.46|291.56|7
1647076520000|2022-03-12 09:15:20|294.46|291.56|294.48|291.58|294.49|291.59|294.46|291.56|6
1647076530000|2022-03-12 09:15:30|294.47|291.57|294.4|291.5|294.48|291.58|294.38|291.48|11
1647076540000|2022-03-12 09:15:40|294.42|291.52|294.44|291.54|294.45|291.55|294.41|291.51|8
1647076550000|2022-03-12 09:15:50|294.43|291.53|294.36|291.46|294.43|291.53|294.36|291.46|7
1647076560000|2022-03-12 09:16:00|294.37|291.47|294.35|291.45|294.37|291.47|294.35|291.45|9
1647076570000|2022-03-12 09:16:10|294.37|291.47|294.37|291.47|294.37|291.47|294.36|291.46|5
1647076580000|2022-03-12 09:16:20|294.36|291.46|294.29|291.39|294.36|291.46|294.28|291.38|15
1647076590000|2022-03-12 09:16:30|294.32|291.42|294.32|291.42|294.33|291.43|294.3|291.4|12
1647076600000|2022-03-12 09:16:40|294.33|291.43|294.32|291.42|294.33|291.43|294.32|291.42|2
1647076610000|2022-03-12 09:16:50|294.3|291.4|294.32|291.42|294.33|291.43|294.3|291.4|9
1647076620000|2022-03-12 09:17:00|294.33|291.43|294.32|291.42|294.37|291.47|294.32|291.42|12
1647076630000|2022-03-12 09:17:10|294.31|291.41|294.32|291.42|294.32|291.42|294.31|291.41|4
1647076640000|2022-03-12 09:17:20|294.31|291.41|294.46|291.56|294.47|291.57|294.3|291.4|19
1647076650000|2022-03-12 09:17:30|294.45|291.55|294.52|291.62|294.52|291.62|294.45|291.55|8
1647076660000|2022-03-12 09:17:40|294.53|291.63|294.5|291.6|294.53|291.63|294.5|291.6|12
1647076670000|2022-03-12 09:17:50|294.51|291.61|294.52|291.62|294.52|291.62|294.51|291.61|2
1647076680000|2022-03-12 09:18:00|294.5|291.6|294.44|291.54|294.5|291.6|294.42|291.52|8
1647076690000|2022-03-12 09:18:10|294.45|291.55|294.45|291.55|294.45|291.55|294.44|291.54|9
1647076700000|2022-03-12 09:18:20|294.44|291.54|294.43|291.53|294.44|291.54|294.42|291.52|5
1647076710000|2022-03-12 09:18:30|294.44|291.54|294.47|291.57|294.47|291.57|294.44|291.54|5
1647076720000|2022-03-12 09:18:40|294.46|291.56|294.48|291.58|294.48|291.58|294.46|291.56|3
1647076730000|2022-03-12 09:18:50|294.49|291.59|294.48|291.58|294.5|291.6|294.47|291.57|11
1647076740000|2022-03-12 09:19:00|294.49|291.59|294.49|291.59|294.5|291.6|294.48|291.58|7
1647076750000|2022-03-12 09:19:10|294.5|291.6|294.49|291.59|294.5|291.6|294.48|291.58|10
1647076760000|2022-03-12 09:19:20|294.5|291.6|294.49|291.59|294.5|291.6|294.49|291.59|4
1647076770000|2022-03-12 09:19:30|294.5|291.6|294.49|291.59|294.5|291.6|294.49|291.59|6
1647076780000|2022-03-12 09:19:40|294.5|291.6|294.49|291.59|294.5|291.6|294.49|291.59|2
1647076790000|2022-03-12 09:19:50|294.5|291.6|294.48|291.58|294.5|291.6|294.48|291.58|7
1647076800000|2022-03-12 09:20:00|294.49|291.59|294.53|291.63|294.53|291.63|294.46|291.56|13
1647076810000|2022-03-12 09:20:10|294.54|291.64|294.53|291.63|294.54|291.64|294.52|291.62|15
1647076820000|2022-03-12 09:20:20|294.54|291.64|294.45|291.55|294.54|291.64|294.42|291.52|20
1647076830000|2022-03-12 09:20:30|294.46|291.56|294.47|291.57|294.47|291.57|294.45|291.55|4
1647076840000|2022-03-12 09:20:40|294.46|291.56|294.46|291.56|294.47|291.57|294.46|291.56|5
1647076860000|2022-03-12 09:21:00|294.45|291.55|294.53|291.63|294.54|291.64|294.45|291.55|17
1647076870000|2022-03-12 09:21:10|294.52|291.62|294.51|291.61|294.52|291.62|294.51|291.61|2
1647076880000|2022-03-12 09:21:20|294.5|291.6|294.5|291.6|294.5|291.6|294.5|291.6|1
1647076890000|2022-03-12 09:21:30|294.51|291.61|294.49|291.59|294.51|291.61|294.49|291.59|4
1647076900000|2022-03-12 09:21:40|294.5|291.6|294.45|291.55|294.5|291.6|294.45|291.55|13
1647076910000|2022-03-12 09:21:50|294.44|291.54|294.48|291.58|294.48|291.58|294.43|291.53|16
1647076920000|2022-03-12 09:22:00|294.47|291.57|294.46|291.56|294.47|291.57|294.46|291.56|10
1647076930000|2022-03-12 09:22:10|294.47|291.57|294.46|291.56|294.47|291.57|294.46|291.56|4
1647076940000|2022-03-12 09:22:20|294.45|291.55|294.44|291.54|294.46|291.56|294.43|291.53|7
1647076950000|2022-03-12 09:22:30|294.45|291.55|294.47|291.57|294.48|291.58|294.45|291.55|7
1647076960000|2022-03-12 09:22:40|294.46|291.56|294.48|291.58|294.48|291.58|294.45|291.55|19
1647076970000|2022-03-12 09:22:50|294.47|291.57|294.43|291.53|294.48|291.58|294.43|291.53|13
1647076980000|2022-03-12 09:23:00|294.44|291.54|294.35|291.45|294.45|291.55|294.33|291.43|18
1647076990000|2022-03-12 09:23:10|294.34|291.44|294.26|291.36|294.34|291.44|294.26|291.36|18
1647077000000|2022-03-12 09:23:20|294.27|291.37|294.31|291.41|294.32|291.42|294.27|291.37|20
1647077010000|2022-03-12 09:23:30|294.32|291.42|294.32|291.42|294.32|291.42|294.31|291.41|3
1647077020000|2022-03-12 09:23:40|294.31|291.41|294.31|291.41|294.32|291.42|294.31|291.41|5
1647077030000|2022-03-12 09:23:50|294.32|291.42|294.27|291.37|294.32|291.42|294.27|291.37|14
1647077040000|2022-03-12 09:24:00|294.26|291.36|294.27|291.37|294.3|291.4|294.26|291.36|15
1647077050000|2022-03-12 09:24:10|294.28|291.38|294.24|291.34|294.28|291.38|294.23|291.33|14
1647077060000|2022-03-12 09:24:20|294.23|291.33|294.25|291.35|294.25|291.35|294.23|291.33|4
1647077070000|2022-03-12 09:24:30|294.24|291.34|294.2|291.3|294.25|291.35|294.19|291.29|13
1647077080000|2022-03-12 09:24:40|294.19|291.29|294.19|291.29|294.2|291.3|294.18|291.28|11
1647077090000|2022-03-12 09:24:50|294.2|291.3|294.15|291.25|294.2|291.3|294.14|291.24|11
1647077100000|2022-03-12 09:25:00|294.14|291.24|294.12|291.22|294.14|291.24|294.1|291.2|11
1647077110000|2022-03-12 09:25:10|294.15|291.25|294.13|291.23|294.15|291.25|294.12|291.22|5
1647077120000|2022-03-12 09:25:20|294.12|291.22|294.12|291.22|294.14|291.24|294.12|291.22|13
1647077130000|2022-03-12 09:25:30|294.13|291.23|294.13|291.23|294.13|291.23|294.12|291.22|7
1647077140000|2022-03-12 09:25:40|294.12|291.22|294.12|291.22|294.13|291.23|294.12|291.22|5
1647077150000|2022-03-12 09:25:50|294.13|291.23|294.13|291.23|294.13|291.23|294.12|291.22|5
1647077160000|2022-03-12 09:26:00|294.12|291.22|294.13|291.23|294.13|291.23|294.12|291.22|4
1647077170000|2022-03-12 09:26:10|294.12|291.22|294.24|291.34|294.24|291.34|294.12|291.22|12
1647077180000|2022-03-12 09:26:20|294.23|291.33|294.3|291.4|294.3|291.4|294.22|291.32|17
1647077190000|2022-03-12 09:26:30|294.31|291.41|294.32|291.42|294.32|291.42|294.31|291.41|2
1647077200000|2022-03-12 09:26:40|294.31|291.41|294.32|291.42|294.32|291.42|294.31|291.41|4
1647077210000|2022-03-12 09:26:50|294.31|291.41|294.3|291.4|294.32|291.42|294.29|291.39|5
1647077220000|2022-03-12 09:27:00|294.31|291.41|294.33|291.43|294.34|291.44|294.31|291.41|5
1647077230000|2022-03-12 09:27:10|294.32|291.42|294.33|291.43|294.34|291.44|294.32|291.42|4
1647077240000|2022-03-12 09:27:20|294.34|291.44|294.36|291.46|294.36|291.46|294.33|291.43|8
1647077250000|2022-03-12 09:27:30|294.35|291.45|294.35|291.45|294.36|291.46|294.35|291.45|3
1647077260000|2022-03-12 09:27:40|294.36|291.46|294.36|291.46|294.37|291.47|294.34|291.44|6
1647077270000|2022-03-12 09:27:50|294.34|291.44|294.53|291.63|294.53|291.63|294.34|291.44|15
1647077280000|2022-03-12 09:28:00|294.55|291.65|294.52|291.62|294.55|291.65|294.52|291.62|7
1647077290000|2022-03-12 09:28:10|294.51|291.61|294.59|291.69|294.6|291.7|294.51|291.61|14
1647077300000|2022-03-12 09:28:20|294.6|291.7|294.59|291.69|294.64|291.74|294.59|291.69|17
1647077310000|2022-03-12 09:28:30|294.6|291.7|294.6|291.7|294.6|291.7|294.59|291.69|5
1647077320000|2022-03-12 09:28:40|294.59|291.69|294.64|291.74|294.65|291.75|294.59|291.69|14
1647077330000|2022-03-12 09:28:50|294.65|291.75|294.64|291.74|294.65|291.75|294.64|291.74|4
1647077340000|2022-03-12 09:29:00|294.65|291.75|294.66|291.76|294.66|291.76|294.65|291.75|2
1647077350000|2022-03-12 09:29:10|294.65|291.75|294.73|291.83|294.73|291.83|294.65|291.75|19
1647077360000|2022-03-12 09:29:20|294.72|291.82|294.72|291.82|294.73|291.83|294.72|291.82|3
1647077370000|2022-03-12 09:29:30|294.73|291.83|294.79|291.89|294.79|291.89|294.72|291.82|13
1647077380000|2022-03-12 09:29:40|294.85|291.95|295.09|292.19|295.09|292.19|294.85|291.95|17
1647077390000|2022-03-12 09:29:50|295.11|292.21|294.98|292.08|295.12|292.22|294.98|292.08|16
1647077400000|2022-03-12 09:30:00|294.97|292.07|295.09|292.19|295.09|292.19|294.92|292.02|16
1647077410000|2022-03-12 09:30:10|295.1|292.2|295.12|292.22|295.13|292.23|295.1|292.2|6
1647077420000|2022-03-12 09:30:20|295.11|292.21|295.12|292.22|295.12|292.22|295.11|292.21|2
1647077430000|2022-03-12 09:30:30|295.09|292.19|295.05|292.15|295.09|292.19|295.05|292.15|8
1647077440000|2022-03-12 09:30:40|295.06|292.16|295.07|292.17|295.08|292.18|295.05|292.15|13
1647077450000|2022-03-12 09:30:50|295.08|292.18|295.09|292.19|295.09|292.19|295.08|292.18|2
1647077460000|2022-03-12 09:31:00|295.08|292.18|295.09|292.19|295.09|292.19|295.08|292.18|4
1647077470000|2022-03-12 09:31:10|295.08|292.18|295.08|292.18|295.1|292.2|295.08|292.18|4
1647077480000|2022-03-12 09:31:20|295.07|292.17|295.06|292.16|295.09|292.19|295.05|292.15|10
1647077490000|2022-03-12 09:31:30|295.05|292.15|295.06|292.16|295.06|292.16|295.05|292.15|2
1647077500000|2022-03-12 09:31:40|295.05|292.15|295.05|292.15|295.06|292.16|295.05|292.15|3
1647077510000|2022-03-12 09:31:50|295.06|292.16|295.06|292.16|295.06|292.16|295.06|292.16|1
1647077520000|2022-03-12 09:32:00|295.05|292.15|295.06|292.16|295.06|292.16|295.05|292.15|2
1647077530000|2022-03-12 09:32:10|295.07|292.17|295.04|292.14|295.07|292.17|295.04|292.14|7
1647077540000|2022-03-12 09:32:20|295.05|292.15|295.04|292.14|295.05|292.15|295.04|292.14|2
1647077550000|2022-03-12 09:32:30|295.05|292.15|295.19|292.29|295.2|292.3|295.05|292.15|9
1647077560000|2022-03-12 09:32:40|295.2|292.3|295.18|292.28|295.2|292.3|295.18|292.28|3
1647077570000|2022-03-12 09:32:50|295.17|292.27|295.19|292.29|295.19|292.29|295.17|292.27|5
1647077580000|2022-03-12 09:33:00|295.18|292.28|295.34|292.44|295.34|292.44|295.18|292.28|9
1647077590000|2022-03-12 09:33:10|295.35|292.45|295.44|292.54|295.66|292.76|295.35|292.45|27
1647077600000|2022-03-12 09:33:20|295.42|292.52|295.51|292.61|295.51|292.61|295.4|292.5|18
1647077610000|2022-03-12 09:33:30|295.52|292.62|295.55|292.65|295.56|292.66|295.51|292.61|11
1647077620000|2022-03-12 09:33:40|295.56|292.66|295.49|292.59|295.59|292.69|295.49|292.59|13
1647077630000|2022-03-12 09:33:50|295.48|292.58|295.49|292.59|295.49|292.59|295.46|292.56|14
1647077640000|2022-03-12 09:34:00|295.5|292.6|295.54|292.64|295.54|292.64|295.49|292.59|11
1647077650000|2022-03-12 09:34:10|295.53|292.63|295.56|292.66|295.56|292.66|295.53|292.63|6
1647077660000|2022-03-12 09:34:20|295.57|292.67|295.6|292.7|295.62|292.72|295.57|292.67|10
1647077670000|2022-03-12 09:34:30|295.59|292.69|295.56|292.66|295.59|292.69|295.56|292.66|3
1647077680000|2022-03-12 09:34:40|295.57|292.67|295.51|292.61|295.57|292.67|295.51|292.61|6
1647077690000|2022-03-12 09:34:50|295.5|292.6|295.54|292.64|295.54|292.64|295.5|292.6|5
1647077700000|2022-03-12 09:35:00|295.52|292.62|295.57|292.67|295.58|292.68|295.51|292.61|10
1647077710000|2022-03-12 09:35:10|295.56|292.66|295.56|292.66|295.57|292.67|295.56|292.66|3
1647077720000|2022-03-12 09:35:20|295.55|292.65|295.56|292.66|295.57|292.67|295.55|292.65|6
1647077730000|2022-03-12 09:35:30|295.55|292.65|295.39|292.49|295.55|292.65|295.39|292.49|14
1647077740000|2022-03-12 09:35:40|295.37|292.47|295.42|292.52|295.43|292.53|295.37|292.47|12
1647077750000|2022-03-12 09:35:50|295.43|292.53|295.45|292.55|295.45|292.55|295.43|292.53|7
1647077760000|2022-03-12 09:36:00|295.46|292.56|295.45|292.55|295.46|292.56|295.45|292.55|4
1647077770000|2022-03-12 09:36:10|295.43|292.53|295.45|292.55|295.46|292.56|295.42|292.52|8
1647077780000|2022-03-12 09:36:20|295.44|292.54|295.17|292.27|295.44|292.54|295.13|292.23|12
1647077790000|2022-03-12 09:36:30|295.16|292.26|295.05|292.15|295.16|292.26|295.04|292.14|14
1647077800000|2022-03-12 09:36:40|295.04|292.14|295.06|292.16|295.06|292.16|295.04|292.14|7
1647077810000|2022-03-12 09:36:50|295.07|292.17|295.04|292.14|295.07|292.17|295.04|292.14|3
1647077820000|2022-03-12 09:37:00|295.05|292.15|295.05|292.15|295.06|292.16|295.05|292.15|3
1647077840000|2022-03-12 09:37:20|294.98|292.08|294.94|292.04|294.98|292.08|294.94|292.04|4
1647077850000|2022-03-12 09:37:30|294.95|292.05|294.93|292.03|294.96|292.06|294.93|292.03|7
1647077860000|2022-03-12 09:37:40|294.94|292.04|294.97|292.07|295|292.1|294.94|292.04|9
1647077870000|2022-03-12 09:37:50|294.98|292.08|295.02|292.12|295.03|292.13|294.98|292.08|9
1647077880000|2022-03-12 09:38:00|295.03|292.13|295.04|292.14|295.04|292.14|295.02|292.12|8
1647077890000|2022-03-12 09:38:10|295|292.1|294.85|291.95|295.02|292.12|294.85|291.95|15
1647077900000|2022-03-12 09:38:20|294.82|291.92|294.79|291.89|294.82|291.92|294.77|291.87|10
1647077910000|2022-03-12 09:38:30|294.77|291.87|294.74|291.84|294.77|291.87|294.72|291.82|9
1647077920000|2022-03-12 09:38:40|294.73|291.83|294.58|291.68|294.73|291.83|294.58|291.68|14
1647077930000|2022-03-12 09:38:50|294.57|291.67|294.52|291.62|294.58|291.68|294.51|291.61|7
1647077940000|2022-03-12 09:39:00|294.51|291.61|294.45|291.55|294.51|291.61|294.44|291.54|14
1647077950000|2022-03-12 09:39:10|294.46|291.56|294.6|291.7|294.6|291.7|294.45|291.55|11
1647077960000|2022-03-12 09:39:20|294.59|291.69|294.65|291.75|294.66|291.76|294.59|291.69|14
1647077970000|2022-03-12 09:39:30|294.64|291.74|294.63|291.73|294.64|291.74|294.62|291.72|3
1647077980000|2022-03-12 09:39:40|294.6|291.7|294.56|291.66|294.63|291.73|294.55|291.65|11
1647077990000|2022-03-12 09:39:50|294.57|291.67|294.57|291.67|294.58|291.68|294.57|291.67|5
1647078000000|2022-03-12 09:40:00|294.56|291.66|294.48|291.58|294.56|291.66|294.47|291.57|7
1647078010000|2022-03-12 09:40:10|294.49|291.59|294.5|291.6|294.5|291.6|294.49|291.59|8
1647078020000|2022-03-12 09:40:20|294.49|291.59|294.54|291.64|294.56|291.66|294.49|291.59|11
1647078030000|2022-03-12 09:40:30|294.53|291.63|294.62|291.72|294.62|291.72|294.52|291.62|17
1647078040000|2022-03-12 09:40:40|294.63|291.73|294.61|291.71|294.63|291.73|294.61|291.71|6
1647078050000|2022-03-12 09:40:50|294.62|291.72|294.57|291.67|294.62|291.72|294.56|291.66|9
1647078060000|2022-03-12 09:41:00|294.55|291.65|294.53|291.63|294.56|291.66|294.53|291.63|18
1647078070000|2022-03-12 09:41:10|294.54|291.64|294.55|291.65|294.55|291.65|294.52|291.62|19
1647078080000|2022-03-12 09:41:20|294.53|291.63|294.61|291.71|294.62|291.72|294.53|291.63|9
1647078090000|2022-03-12 09:41:30|294.62|291.72|294.62|291.72|294.62|291.72|294.61|291.71|3
1647078100000|2022-03-12 09:41:40|294.61|291.71|294.57|291.67|294.61|291.71|294.53|291.63|10
1647078110000|2022-03-12 09:41:50|294.58|291.68|294.57|291.67|294.58|291.68|294.55|291.65|15
1647078120000|2022-03-12 09:42:00|294.58|291.68|294.58|291.68|294.58|291.68|294.55|291.65|14
1647078130000|2022-03-12 09:42:10|294.55|291.65|294.54|291.64|294.56|291.66|294.54|291.64|11
1647078140000|2022-03-12 09:42:20|294.55|291.65|294.51|291.61|294.55|291.65|294.51|291.61|8
1647078150000|2022-03-12 09:42:30|294.5|291.6|294.46|291.56|294.5|291.6|294.4|291.5|18
1647078160000|2022-03-12 09:42:40|294.45|291.55|294.45|291.55|294.48|291.58|294.45|291.55|5
1647078170000|2022-03-12 09:42:50|294.46|291.56|294.48|291.58|294.51|291.61|294.46|291.56|9
1647078180000|2022-03-12 09:43:00|294.47|291.57|294.54|291.64|294.56|291.66|294.47|291.57|13
1647078190000|2022-03-12 09:43:10|294.55|291.65|294.56|291.66|294.56|291.66|294.55|291.65|2
1647078200000|2022-03-12 09:43:20|294.55|291.65|294.44|291.54|294.55|291.65|294.4|291.5|24
1647078210000|2022-03-12 09:43:30|294.43|291.53|294.4|291.5|294.43|291.53|294.4|291.5|7
1647078230000|2022-03-12 09:43:50|294.39|291.49|294.39|291.49|294.39|291.49|294.39|291.49|1
1647078240000|2022-03-12 09:44:00|294.4|291.5|294.4|291.5|294.4|291.5|294.4|291.5|1
1647078250000|2022-03-12 09:44:10|294.43|291.53|294.43|291.53|294.43|291.53|294.43|291.53|1
1647078260000|2022-03-12 09:44:20|294.42|291.52|294.42|291.52|294.42|291.52|294.42|291.52|1
1647078270000|2022-03-12 09:44:30|294.43|291.53|294.43|291.53|294.43|291.53|294.42|291.52|7
1647078280000|2022-03-12 09:44:40|294.42|291.52|294.43|291.53|294.44|291.54|294.42|291.52|8
1647078300000|2022-03-12 09:45:00|294.42|291.52|294.42|291.52|294.43|291.53|294.42|291.52|3
1647078310000|2022-03-12 09:45:10|294.43|291.53|294.44|291.54|294.44|291.54|294.4|291.5|7
1647078320000|2022-03-12 09:45:20|294.45|291.55|294.58|291.68|294.58|291.68|294.45|291.55|10
1647078330000|2022-03-12 09:45:30|294.57|291.67|294.56|291.66|294.58|291.68|294.55|291.65|9
1647078340000|2022-03-12 09:45:40|294.57|291.67|294.58|291.68|294.58|291.68|294.57|291.67|4
1647078350000|2022-03-12 09:45:50|294.59|291.69|294.58|291.68|294.59|291.69|294.58|291.68|4
1647078360000|2022-03-12 09:46:00|294.59|291.69|294.62|291.72|294.63|291.73|294.59|291.69|6
1647078370000|2022-03-12 09:46:10|294.61|291.71|294.66|291.76|294.67|291.77|294.6|291.7|8
1647078380000|2022-03-12 09:46:20|294.6|291.7|294.51|291.61|294.6|291.7|294.51|291.61|12
1647078390000|2022-03-12 09:46:30|294.52|291.62|294.5|291.6|294.53|291.63|294.5|291.6|9
1647078400000|2022-03-12 09:46:40|294.54|291.64|294.62|291.72|294.63|291.73|294.54|291.64|8
1647078410000|2022-03-12 09:46:50|294.63|291.73|294.63|291.73|294.63|291.73|294.62|291.72|3
1647078420000|2022-03-12 09:47:00|294.61|291.71|294.61|291.71|294.61|291.71|294.61|291.71|1
1647078430000|2022-03-12 09:47:10|294.62|291.72|294.62|291.72|294.62|291.72|294.62|291.72|1
1647078440000|2022-03-12 09:47:20|294.61|291.71|294.62|291.72|294.62|291.72|294.61|291.71|2
1647078450000|2022-03-12 09:47:30|294.63|291.73|294.62|291.72|294.63|291.73|294.62|291.72|2
1647078460000|2022-03-12 09:47:40|294.6|291.7|294.62|291.72|294.62|291.72|294.6|291.7|3
1647078480000|2022-03-12 09:48:00|294.6|291.7|294.59|291.69|294.61|291.71|294.59|291.69|4
1647078490000|2022-03-12 09:48:10|294.58|291.68|294.59|291.69|294.59|291.69|294.58|291.68|4
1647078500000|2022-03-12 09:48:20|294.6|291.7|294.6|291.7|294.63|291.73|294.6|291.7|8
1647078510000|2022-03-12 09:48:30|294.61|291.71|294.61|291.71|294.61|291.71|294.61|291.71|1
1647078520000|2022-03-12 09:48:40|294.6|291.7|294.55|291.65|294.6|291.7|294.55|291.65|5
1647078530000|2022-03-12 09:48:50|294.56|291.66|294.48|291.58|294.56|291.66|294.48|291.58|12
1647078540000|2022-03-12 09:49:00|294.47|291.57|294.41|291.51|294.48|291.58|294.39|291.49|14
1647078550000|2022-03-12 09:49:10|294.39|291.49|294.3|291.4|294.39|291.49|294.3|291.4|8
1647078560000|2022-03-12 09:49:20|294.29|291.39|294.3|291.4|294.32|291.42|294.29|291.39|4
1647078570000|2022-03-12 09:49:30|294.29|291.39|294.35|291.45|294.36|291.46|294.29|291.39|5
1647078580000|2022-03-12 09:49:40|294.36|291.46|294.34|291.44|294.36|291.46|294.34|291.44|5
1647078590000|2022-03-12 09:49:50|294.33|291.43|294.28|291.38|294.33|291.43|294.28|291.38|10
1647078600000|2022-03-12 09:50:00|294.27|291.37|294.26|291.36|294.27|291.37|294.26|291.36|2
1647078610000|2022-03-12 09:50:10|294.3|291.4|294.25|291.35|294.3|291.4|294.24|291.34|9
1647078620000|2022-03-12 09:50:20|294.24|291.34|293.9|291|294.25|291.35|293.9|291|24
1647078630000|2022-03-12 09:50:30|293.89|290.99|293.98|291.08|294.01|291.11|293.89|290.99|14
1647078640000|2022-03-12 09:50:40|293.99|291.09|293.95|291.05|293.99|291.09|293.94|291.04|10
1647078650000|2022-03-12 09:50:50|293.96|291.06|294|291.1|294.01|291.11|293.93|291.03|12
1647078660000|2022-03-12 09:51:00|293.99|291.09|294|291.1|294|291.1|293.99|291.09|2
1647078670000|2022-03-12 09:51:10|293.91|291.01|293.93|291.03|293.93|291.03|293.91|291.01|10
1647078680000|2022-03-12 09:51:20|293.9|291|293.77|290.87|293.9|291|293.77|290.87|16
1647078690000|2022-03-12 09:51:30|293.78|290.88|293.7|290.8|293.79|290.89|293.7|290.8|8
1647078700000|2022-03-12 09:51:40|293.71|290.81|293.73|290.83|293.74|290.84|293.71|290.81|8
1647078710000|2022-03-12 09:51:50|293.72|290.82|293.69|290.79|293.72|290.82|293.69|290.79|10
1647078720000|2022-03-12 09:52:00|293.7|290.8|293.69|290.79|293.7|290.8|293.69|290.79|4
1647078730000|2022-03-12 09:52:10|293.7|290.8|293.7|290.8|293.71|290.81|293.7|290.8|3
1647078740000|2022-03-12 09:52:20|293.69|290.79|293.66|290.76|293.69|290.79|293.66|290.76|5
1647078750000|2022-03-12 09:52:30|293.67|290.77|293.75|290.85|293.75|290.85|293.66|290.76|15
1647078760000|2022-03-12 09:52:40|293.74|290.84|293.77|290.87|293.77|290.87|293.73|290.83|6
1647078770000|2022-03-12 09:52:50|293.78|290.88|293.85|290.95|293.88|290.98|293.78|290.88|15
1647078780000|2022-03-12 09:53:00|293.84|290.94|293.83|290.93|293.86|290.96|293.83|290.93|6
1647078790000|2022-03-12 09:53:10|293.82|290.92|293.79|290.89|293.82|290.92|293.79|290.89|10
1647078800000|2022-03-12 09:53:20|293.8|290.9|293.8|290.9|293.8|290.9|293.77|290.87|13
1647078810000|2022-03-12 09:53:30|293.79|290.89|293.82|290.92|293.82|290.92|293.79|290.89|5
1647078820000|2022-03-12 09:53:40|293.8|290.9|293.82|290.92|293.82|290.92|293.8|290.9|3
1647078830000|2022-03-12 09:53:50|293.76|290.86|293.74|290.84|293.76|290.86|293.73|290.83|4
1647078840000|2022-03-12 09:54:00|293.75|290.85|293.78|290.88|293.79|290.89|293.75|290.85|8
1647078850000|2022-03-12 09:54:10|293.77|290.87|293.86|290.96|293.87|290.97|293.77|290.87|11
1647078860000|2022-03-12 09:54:20|293.87|290.97|293.95|291.05|293.95|291.05|293.87|290.97|11
1647078870000|2022-03-12 09:54:30|293.94|291.04|294|291.1|294|291.1|293.94|291.04|8
1647078880000|2022-03-12 09:54:40|294.02|291.12|294.09|291.19|294.09|291.19|294.02|291.12|8
1647078890000|2022-03-12 09:54:50|294.13|291.23|294.13|291.23|294.15|291.25|294.12|291.22|12
1647078900000|2022-03-12 09:55:00|294.12|291.22|294.2|291.3|294.2|291.3|294.12|291.22|8
1647078910000|2022-03-12 09:55:10|294.21|291.31|294.21|291.31|294.21|291.31|294.21|291.31|1
1647078920000|2022-03-12 09:55:20|294.18|291.28|294.16|291.26|294.18|291.28|294.15|291.25|10
1647078930000|2022-03-12 09:55:30|294.17|291.27|294.2|291.3|294.2|291.3|294.17|291.27|11
1647078940000|2022-03-12 09:55:40|294.22|291.32|294.23|291.33|294.23|291.33|294.22|291.32|2
1647078950000|2022-03-12 09:55:50|294.22|291.32|294.24|291.34|294.25|291.35|294.22|291.32|6
1647078960000|2022-03-12 09:56:00|294.23|291.33|294.24|291.34|294.24|291.34|294.21|291.31|9
1647078970000|2022-03-12 09:56:10|294.27|291.37|294.34|291.44|294.34|291.44|294.27|291.37|5
1647078980000|2022-03-12 09:56:20|294.35|291.45|294.31|291.41|294.41|291.51|294.31|291.41|9
1647078990000|2022-03-12 09:56:30|294.29|291.39|294.31|291.41|294.32|291.42|294.29|291.39|10
1647079000000|2022-03-12 09:56:40|294.3|291.4|294.32|291.42|294.32|291.42|294.3|291.4|2
1647079010000|2022-03-12 09:56:50|294.31|291.41|294.28|291.38|294.31|291.41|294.28|291.38|6
1647079020000|2022-03-12 09:57:00|294.3|291.4|294.3|291.4|294.31|291.41|294.3|291.4|5
1647079030000|2022-03-12 09:57:10|294.31|291.41|294.38|291.48|294.38|291.48|294.31|291.41|9
1647079040000|2022-03-12 09:57:20|294.39|291.49|294.41|291.51|294.41|291.51|294.39|291.49|5
1647079050000|2022-03-12 09:57:30|294.42|291.52|294.47|291.57|294.47|291.57|294.42|291.52|8
1647079060000|2022-03-12 09:57:40|294.46|291.56|294.51|291.61|294.52|291.62|294.46|291.56|6
1647079070000|2022-03-12 09:57:50|294.49|291.59|294.5|291.6|294.5|291.6|294.49|291.59|2
1647079080000|2022-03-12 09:58:00|294.49|291.59|294.45|291.55|294.49|291.59|294.43|291.53|6
1647079090000|2022-03-12 09:58:10|294.43|291.53|294.41|291.51|294.45|291.55|294.41|291.51|8
1647079100000|2022-03-12 09:58:20|294.4|291.5|294.36|291.46|294.4|291.5|294.36|291.46|8
1647079110000|2022-03-12 09:58:30|294.37|291.47|294.38|291.48|294.38|291.48|294.37|291.47|4
1647079120000|2022-03-12 09:58:40|294.37|291.47|294.37|291.47|294.37|291.47|294.37|291.47|1
1647079130000|2022-03-12 09:58:50|294.36|291.46|294.41|291.51|294.41|291.51|294.36|291.46|6
1647079140000|2022-03-12 09:59:00|294.42|291.52|294.42|291.52|294.46|291.56|294.41|291.51|11
1647079150000|2022-03-12 09:59:10|294.43|291.53|294.39|291.49|294.43|291.53|294.36|291.46|13
1647079160000|2022-03-12 09:59:20|294.36|291.46|294.24|291.34|294.36|291.46|294.23|291.33|16
1647079170000|2022-03-12 09:59:30|294.23|291.33|294.24|291.34|294.25|291.35|294.23|291.33|12
1647079180000|2022-03-12 09:59:40|294.25|291.35|294.27|291.37|294.28|291.38|294.25|291.35|5
1647079190000|2022-03-12 09:59:50|294.28|291.38|294.29|291.39|294.29|291.39|294.28|291.38|2
1647079200000|2022-03-12 10:00:00|294.28|291.38|294.36|291.46|294.36|291.46|294.27|291.37|9
1647079220000|2022-03-12 10:00:20|294.35|291.45|294.28|291.38|294.35|291.45|294.28|291.38|9
1647079230000|2022-03-12 10:00:30|294.29|291.39|294.3|291.4|294.3|291.4|294.29|291.39|4
1647079240000|2022-03-12 10:00:40|294.32|291.42|294.37|291.47|294.37|291.47|294.31|291.41|9
1647079250000|2022-03-12 10:00:50|294.36|291.46|294.69|291.79|294.69|291.79|294.36|291.46|24
1647079260000|2022-03-12 10:01:00|294.68|291.78|294.73|291.83|294.74|291.84|294.67|291.77|13
1647079270000|2022-03-12 10:01:10|294.74|291.84|294.72|291.82|294.75|291.85|294.7|291.8|9
1647079280000|2022-03-12 10:01:20|294.71|291.81|294.65|291.75|294.75|291.85|294.64|291.74|11
1647079290000|2022-03-12 10:01:30|294.61|291.71|294.63|291.73|294.63|291.73|294.61|291.71|13
1647079300000|2022-03-12 10:01:40|294.62|291.72|294.71|291.81|294.71|291.81|294.62|291.72|3
1647079310000|2022-03-12 10:01:50|294.7|291.8|294.72|291.82|294.73|291.83|294.7|291.8|6
1647079320000|2022-03-12 10:02:00|294.71|291.81|294.61|291.71|294.72|291.82|294.6|291.7|12
1647079330000|2022-03-12 10:02:10|294.63|291.73|294.59|291.69|294.63|291.73|294.59|291.69|7
1647079340000|2022-03-12 10:02:20|294.6|291.7|294.59|291.69|294.6|291.7|294.56|291.66|15
1647079350000|2022-03-12 10:02:30|294.6|291.7|294.5|291.6|294.6|291.7|294.5|291.6|14
1647079360000|2022-03-12 10:02:40|294.51|291.61|294.51|291.61|294.51|291.61|294.5|291.6|5
1647079370000|2022-03-12 10:02:50|294.52|291.62|294.53|291.63|294.57|291.67|294.52|291.62|12
1647079380000|2022-03-12 10:03:00|294.54|291.64|294.5|291.6|294.54|291.64|294.5|291.6|15
1647079390000|2022-03-12 10:03:10|294.51|291.61|294.5|291.6|294.51|291.61|294.5|291.6|10
1647079400000|2022-03-12 10:03:20|294.47|291.57|294.47|291.57|294.49|291.59|294.47|291.57|9
1647079410000|2022-03-12 10:03:30|294.48|291.58|294.46|291.56|294.48|291.58|294.46|291.56|13
1647079420000|2022-03-12 10:03:40|294.47|291.57|294.47|291.57|294.48|291.58|294.46|291.56|7
1647079430000|2022-03-12 10:03:50|294.46|291.56|294.48|291.58|294.49|291.59|294.46|291.56|12
1647079440000|2022-03-12 10:04:00|294.47|291.57|294.61|291.71|294.61|291.71|294.47|291.57|19
1647079450000|2022-03-12 10:04:10|294.6|291.7|294.59|291.69|294.63|291.73|294.59|291.69|15
1647079460000|2022-03-12 10:04:20|294.58|291.68|294.48|291.58|294.6|291.7|294.46|291.56|14
1647079470000|2022-03-12 10:04:30|294.47|291.57|294.47|291.57|294.47|291.57|294.45|291.55|4
1647079480000|2022-03-12 10:04:40|294.46|291.56|294.45|291.55|294.46|291.56|294.44|291.54|10
1647079490000|2022-03-12 10:04:50|294.44|291.54|294.38|291.48|294.45|291.55|294.38|291.48|16
1647079500000|2022-03-12 10:05:00|294.37|291.47|294.28|291.38|294.37|291.47|294.28|291.38|14
1647079510000|2022-03-12 10:05:10|294.27|291.37|294.28|291.38|294.28|291.38|294.27|291.37|4
1647079520000|2022-03-12 10:05:20|294.27|291.37|294.23|291.33|294.28|291.38|294.22|291.32|12
1647079530000|2022-03-12 10:05:30|294.22|291.32|294.17|291.27|294.22|291.32|294.17|291.27|13
1647079540000|2022-03-12 10:05:40|294.18|291.28|294.19|291.29|294.19|291.29|294.17|291.27|5
1647079560000|2022-03-12 10:06:00|294.22|291.32|294.05|291.15|294.22|291.32|294.03|291.13|15
1647079570000|2022-03-12 10:06:10|294.06|291.16|294.08|291.18|294.09|291.19|294.02|291.12|9
1647079580000|2022-03-12 10:06:20|294.09|291.19|294.14|291.24|294.16|291.26|294.09|291.19|13
1647079590000|2022-03-12 10:06:30|294.15|291.25|294.1|291.2|294.15|291.25|294.1|291.2|9
1647079600000|2022-03-12 10:06:40|294.11|291.21|294.02|291.12|294.11|291.21|294.01|291.11|15
1647079610000|2022-03-12 10:06:50|294.01|291.11|293.85|290.95|294.01|291.11|293.85|290.95|21
1647079620000|2022-03-12 10:07:00|293.86|290.96|293.8|290.9|293.86|290.96|293.71|290.81|22
1647079630000|2022-03-12 10:07:10|293.79|290.89|293.81|290.91|293.81|290.91|293.78|290.88|11
1647079640000|2022-03-12 10:07:20|293.8|290.9|293.8|290.9|293.8|290.9|293.8|290.9|1
1647079650000|2022-03-12 10:07:30|293.79|290.89|293.88|290.98|293.88|290.98|293.79|290.89|8
1647079660000|2022-03-12 10:07:40|293.91|291.01|294|291.1|294.01|291.11|293.91|291.01|14
1647079670000|2022-03-12 10:07:50|294.01|291.11|294.01|291.11|294.02|291.12|294|291.1|8
1647079680000|2022-03-12 10:08:00|294.02|291.12|293.96|291.06|294.03|291.13|293.96|291.06|5
1647079690000|2022-03-12 10:08:10|293.97|291.07|293.97|291.07|293.98|291.08|293.97|291.07|3
1647079700000|2022-03-12 10:08:20|293.98|291.08|293.99|291.09|294.01|291.11|293.98|291.08|12
1647079710000|2022-03-12 10:08:30|294|291.1|294.03|291.13|294.03|291.13|294|291.1|8
1647079720000|2022-03-12 10:08:40|294.04|291.14|294.02|291.12|294.04|291.14|294.01|291.11|6
1647079730000|2022-03-12 10:08:50|294.03|291.13|294.04|291.14|294.04|291.14|294.03|291.13|6
1647079740000|2022-03-12 10:09:00|294.03|291.13|294.03|291.13|294.04|291.14|294.02|291.12|9
1647079770000|2022-03-12 10:09:30|294|291.1|294.03|291.13|294.03|291.13|294|291.1|4
1647079780000|2022-03-12 10:09:40|294.01|291.11|294.03|291.13|294.03|291.13|294|291.1|5
1647079790000|2022-03-12 10:09:50|294.02|291.12|294.03|291.13|294.03|291.13|294|291.1|8
1647079800000|2022-03-12 10:10:00|294.04|291.14|294.07|291.17|294.08|291.18|294.04|291.14|6
1647079810000|2022-03-12 10:10:10|294.08|291.18|294.04|291.14|294.08|291.18|294.04|291.14|10
1647079820000|2022-03-12 10:10:20|294.03|291.13|294.02|291.12|294.04|291.14|294.01|291.11|13
1647079830000|2022-03-12 10:10:30|294.03|291.13|294|291.1|294.03|291.13|294|291.1|4
1647079840000|2022-03-12 10:10:40|293.98|291.08|293.99|291.09|294|291.1|293.98|291.08|5
1647079860000|2022-03-12 10:11:00|293.98|291.08|293.99|291.09|294|291.1|293.98|291.08|6
1647079870000|2022-03-12 10:11:10|293.98|291.08|293.98|291.08|293.99|291.09|293.98|291.08|3
1647079880000|2022-03-12 10:11:20|293.99|291.09|293.99|291.09|293.99|291.09|293.96|291.06|7
1647079890000|2022-03-12 10:11:30|293.98|291.08|293.99|291.09|294|291.1|293.98|291.08|8
1647079900000|2022-03-12 10:11:40|294|291.1|293.99|291.09|294|291.1|293.98|291.08|4
1647079910000|2022-03-12 10:11:50|293.98|291.08|293.99|291.09|294|291.1|293.98|291.08|8
1647079920000|2022-03-12 10:12:00|294|291.1|293.98|291.08|294|291.1|293.98|291.08|3
1647079930000|2022-03-12 10:12:10|294|291.1|294.09|291.19|294.09|291.19|294|291.1|6
1647079940000|2022-03-12 10:12:20|294.1|291.2|294.1|291.2|294.11|291.21|294.08|291.18|8
1647079950000|2022-03-12 10:12:30|294.11|291.21|294.1|291.2|294.11|291.21|294.1|291.2|4
1647079960000|2022-03-12 10:12:40|294.09|291.19|294.11|291.21|294.11|291.21|294.08|291.18|6
1647079970000|2022-03-12 10:12:50|294.1|291.2|294.05|291.15|294.11|291.21|294.05|291.15|9
1647079980000|2022-03-12 10:13:00|294.06|291.16|294.09|291.19|294.09|291.19|294.06|291.16|5
1647079990000|2022-03-12 10:13:10|294.08|291.18|294.07|291.17|294.08|291.18|294.05|291.15|7
1647080000000|2022-03-12 10:13:20|294.09|291.19|294.18|291.28|294.19|291.29|294.09|291.19|8
1647080020000|2022-03-12 10:13:40|294.16|291.26|294.22|291.32|294.22|291.32|294.16|291.26|6
1647080030000|2022-03-12 10:13:50|294.23|291.33|294.26|291.36|294.27|291.37|294.21|291.31|7
1647080040000|2022-03-12 10:14:00|294.27|291.37|294.27|291.37|294.27|291.37|294.27|291.37|1
1647080050000|2022-03-12 10:14:10|294.3|291.4|294.45|291.55|294.45|291.55|294.3|291.4|14
1647080060000|2022-03-12 10:14:20|294.46|291.56|294.45|291.55|294.5|291.6|294.45|291.55|11
1647080070000|2022-03-12 10:14:30|294.46|291.56|294.48|291.58|294.48|291.58|294.42|291.52|9
1647080080000|2022-03-12 10:14:40|294.49|291.59|294.45|291.55|294.49|291.59|294.44|291.54|18
1647080090000|2022-03-12 10:14:50|294.46|291.56|294.49|291.59|294.49|291.59|294.45|291.55|14
1647080100000|2022-03-12 10:15:00|294.5|291.6|294.52|291.62|294.52|291.62|294.46|291.56|8
1647080110000|2022-03-12 10:15:10|294.53|291.63|294.48|291.58|294.53|291.63|294.47|291.57|6
1647080120000|2022-03-12 10:15:20|294.47|291.57|294.38|291.48|294.48|291.58|294.37|291.47|17
1647080130000|2022-03-12 10:15:30|294.39|291.49|294.5|291.6|294.51|291.61|294.38|291.48|13
1647080140000|2022-03-12 10:15:40|294.49|291.59|294.46|291.56|294.49|291.59|294.46|291.56|3
1647080160000|2022-03-12 10:16:00|294.45|291.55|294.43|291.53|294.45|291.55|294.43|291.53|3
1647080170000|2022-03-12 10:16:10|294.44|291.54|294.42|291.52|294.44|291.54|294.41|291.51|17
1647080180000|2022-03-12 10:16:20|294.43|291.53|294.45|291.55|294.46|291.56|294.43|291.53|4
1647080190000|2022-03-12 10:16:30|294.44|291.54|294.44|291.54|294.45|291.55|294.44|291.54|7
1647080200000|2022-03-12 10:16:40|294.45|291.55|294.19|291.29|294.45|291.55|294.18|291.28|22
1647080210000|2022-03-12 10:16:50|294.18|291.28|294.18|291.28|294.18|291.28|294.17|291.27|13
1647080220000|2022-03-12 10:17:00|294.17|291.27|294.17|291.27|294.18|291.28|294.17|291.27|7
1647080230000|2022-03-12 10:17:10|294.16|291.26|294.13|291.23|294.16|291.26|294.12|291.22|10
1647080240000|2022-03-12 10:17:20|294.12|291.22|294.11|291.21|294.13|291.23|294.11|291.21|6
1647080250000|2022-03-12 10:17:30|294.12|291.22|294.16|291.26|294.16|291.26|294.12|291.22|14
1647080260000|2022-03-12 10:17:40|294.15|291.25|294.13|291.23|294.16|291.26|294.13|291.23|15
1647080270000|2022-03-12 10:17:50|294.14|291.24|294.13|291.23|294.14|291.24|294.12|291.22|4
1647080280000|2022-03-12 10:18:00|294.12|291.22|294.22|291.32|294.23|291.33|294.12|291.22|17
1647080290000|2022-03-12 10:18:10|294.23|291.33|294.22|291.32|294.23|291.33|294.21|291.31|10
1647080300000|2022-03-12 10:18:20|294.21|291.31|294.25|291.35|294.25|291.35|294.21|291.31|13
1647080310000|2022-03-12 10:18:30|294.23|291.33|294.24|291.34|294.25|291.35|294.22|291.32|6
1647080320000|2022-03-12 10:18:40|294.23|291.33|294.24|291.34|294.24|291.34|294.23|291.33|4
1647080340000|2022-03-12 10:19:00|294.25|291.35|294.24|291.34|294.25|291.35|294.24|291.34|2
1647080360000|2022-03-12 10:19:20|294.23|291.33|294.16|291.26|294.24|291.34|294.15|291.25|11
1647080370000|2022-03-12 10:19:30|294.17|291.27|294.2|291.3|294.2|291.3|294.17|291.27|2
1647080380000|2022-03-12 10:19:40|294.21|291.31|294.21|291.31|294.22|291.32|294.2|291.3|10
1647080390000|2022-03-12 10:19:50|294.22|291.32|294.21|291.31|294.22|291.32|294.21|291.31|2
1647080410000|2022-03-12 10:20:10|294.2|291.3|294.21|291.31|294.21|291.31|294.2|291.3|2
1647080440000|2022-03-12 10:20:40|294.23|291.33|294.2|291.3|294.23|291.33|294.19|291.29|6
1647080450000|2022-03-12 10:20:50|294.19|291.29|294.17|291.27|294.19|291.29|294.16|291.26|5
1647080460000|2022-03-12 10:21:00|294.18|291.28|294.15|291.25|294.18|291.28|294.15|291.25|10
1647080470000|2022-03-12 10:21:10|294.16|291.26|294.16|291.26|294.16|291.26|294.15|291.25|7
1647080480000|2022-03-12 10:21:20|294.15|291.25|294.26|291.36|294.26|291.36|294.15|291.25|14
1647080490000|2022-03-12 10:21:30|294.25|291.35|294.26|291.36|294.26|291.36|294.25|291.35|2
1647080510000|2022-03-12 10:21:50|294.27|291.37|294.36|291.46|294.38|291.48|294.27|291.37|9
1647080530000|2022-03-12 10:22:10|294.35|291.45|294.34|291.44|294.35|291.45|294.34|291.44|2
1647080540000|2022-03-12 10:22:20|294.35|291.45|294.37|291.47|294.37|291.47|294.34|291.44|5
1647080550000|2022-03-12 10:22:30|294.36|291.46|294.44|291.54|294.44|291.54|294.35|291.45|9
1647080560000|2022-03-12 10:22:40|294.43|291.53|294.45|291.55|294.45|291.55|294.43|291.53|5
1647080570000|2022-03-12 10:22:50|294.46|291.56|294.45|291.55|294.47|291.57|294.45|291.55|8
1647080580000|2022-03-12 10:23:00|294.46|291.56|294.47|291.57|294.47|291.57|294.46|291.56|6
1647080590000|2022-03-12 10:23:10|294.49|291.59|294.66|291.76|294.66|291.76|294.49|291.59|13
1647080600000|2022-03-12 10:23:20|294.68|291.78|294.74|291.84|294.74|291.84|294.68|291.78|12
1647080610000|2022-03-12 10:23:30|294.73|291.83|294.72|291.82|294.76|291.86|294.72|291.82|9
1647080620000|2022-03-12 10:23:40|294.73|291.83|294.74|291.84|294.75|291.85|294.72|291.82|8
1647080630000|2022-03-12 10:23:50|294.73|291.83|294.74|291.84|294.74|291.84|294.73|291.83|6
1647080640000|2022-03-12 10:24:00|294.73|291.83|294.79|291.89|294.8|291.9|294.73|291.83|10
1647080650000|2022-03-12 10:24:10|294.78|291.88|294.76|291.86|294.78|291.88|294.74|291.84|7
1647080660000|2022-03-12 10:24:20|294.77|291.87|294.78|291.88|294.78|291.88|294.76|291.86|4
1647080670000|2022-03-12 10:24:30|294.77|291.87|294.83|291.93|294.84|291.94|294.77|291.87|9
1647080680000|2022-03-12 10:24:40|294.84|291.94|294.86|291.96|294.86|291.96|294.84|291.94|4
1647080690000|2022-03-12 10:24:50|294.82|291.92|294.8|291.9|294.85|291.95|294.79|291.89|9
1647080700000|2022-03-12 10:25:00|294.79|291.89|294.66|291.76|294.79|291.89|294.66|291.76|16
1647080710000|2022-03-12 10:25:10|294.67|291.77|294.57|291.67|294.67|291.77|294.56|291.66|16
1647080720000|2022-03-12 10:25:20|294.58|291.68|294.6|291.7|294.6|291.7|294.58|291.68|15
1647080730000|2022-03-12 10:25:30|294.59|291.69|294.71|291.81|294.71|291.81|294.59|291.69|18
1647080740000|2022-03-12 10:25:40|294.73|291.83|294.79|291.89|294.79|291.89|294.73|291.83|7
1647080750000|2022-03-12 10:25:50|294.8|291.9|294.74|291.84|294.8|291.9|294.71|291.81|10
1647080760000|2022-03-12 10:26:00|294.75|291.85|294.77|291.87|294.8|291.9|294.75|291.85|11
1647080770000|2022-03-12 10:26:10|294.78|291.88|294.78|291.88|294.78|291.88|294.77|291.87|5
1647080780000|2022-03-12 10:26:20|294.77|291.87|294.81|291.91|294.83|291.93|294.77|291.87|14
1647080790000|2022-03-12 10:26:30|294.8|291.9|294.74|291.84|294.81|291.91|294.74|291.84|13
1647080800000|2022-03-12 10:26:40|294.73|291.83|294.69|291.79|294.73|291.83|294.68|291.78|11
1647080810000|2022-03-12 10:26:50|294.68|291.78|294.6|291.7|294.68|291.78|294.6|291.7|8
1647080820000|2022-03-12 10:27:00|294.59|291.69|294.7|291.8|294.7|291.8|294.58|291.68|16
1647080830000|2022-03-12 10:27:10|294.71|291.81|294.7|291.8|294.71|291.81|294.69|291.79|9
1647080840000|2022-03-12 10:27:20|294.71|291.81|294.71|291.81|294.71|291.81|294.7|291.8|11
1647080850000|2022-03-12 10:27:30|294.69|291.79|294.69|291.79|294.7|291.8|294.68|291.78|7
1647080860000|2022-03-12 10:27:40|294.7|291.8|294.69|291.79|294.7|291.8|294.68|291.78|4
1647080870000|2022-03-12 10:27:50|294.7|291.8|294.7|291.8|294.7|291.8|294.7|291.8|1
1647080890000|2022-03-12 10:28:10|294.71|291.81|294.65|291.75|294.71|291.81|294.65|291.75|6
1647080900000|2022-03-12 10:28:20|294.66|291.76|294.68|291.78|294.68|291.78|294.65|291.75|5
1647080910000|2022-03-12 10:28:30|294.67|291.77|294.67|291.77|294.67|291.77|294.66|291.76|5
1647080920000|2022-03-12 10:28:40|294.66|291.76|294.67|291.77|294.67|291.77|294.66|291.76|2
1647080930000|2022-03-12 10:28:50|294.66|291.76|294.66|291.76|294.66|291.76|294.66|291.76|1
1647080940000|2022-03-12 10:29:00|294.67|291.77|294.69|291.79|294.7|291.8|294.66|291.76|6
1647080950000|2022-03-12 10:29:10|294.7|291.8|294.91|292.01|294.91|292.01|294.69|291.79|20
1647080960000|2022-03-12 10:29:20|294.95|292.05|294.84|291.94|294.95|292.05|294.82|291.92|19
1647080970000|2022-03-12 10:29:30|294.88|291.98|294.89|291.99|294.91|292.01|294.88|291.98|7
1647080980000|2022-03-12 10:29:40|294.88|291.98|294.93|292.03|294.93|292.03|294.88|291.98|9
1647080990000|2022-03-12 10:29:50|294.92|292.02|294.92|292.02|294.93|292.03|294.9|292|8
1647081000000|2022-03-12 10:30:00|294.93|292.03|295.02|292.12|295.02|292.12|294.93|292.03|7
1647081010000|2022-03-12 10:30:10|295.01|292.11|294.89|291.99|295.01|292.11|294.88|291.98|10
1647081020000|2022-03-12 10:30:20|294.9|292|294.9|292|294.9|292|294.89|291.99|3
1647081030000|2022-03-12 10:30:30|294.89|291.99|294.89|291.99|294.89|291.99|294.89|291.99|1
1647081040000|2022-03-12 10:30:40|294.9|292|294.9|292|294.9|292|294.89|291.99|3
1647081050000|2022-03-12 10:30:50|294.89|291.99|294.89|291.99|294.9|292|294.88|291.98|4
1647081060000|2022-03-12 10:31:00|294.88|291.98|294.86|291.96|294.9|292|294.86|291.96|17
1647081070000|2022-03-12 10:31:10|294.85|291.95|294.74|291.84|294.86|291.96|294.74|291.84|13
1647081080000|2022-03-12 10:31:20|294.73|291.83|294.71|291.81|294.73|291.83|294.71|291.81|9
1647081090000|2022-03-12 10:31:30|294.72|291.82|294.73|291.83|294.73|291.83|294.7|291.8|10
1647081100000|2022-03-12 10:31:40|294.72|291.82|294.71|291.81|294.73|291.83|294.71|291.81|12
1647081110000|2022-03-12 10:31:50|294.7|291.8|294.7|291.8|294.71|291.81|294.69|291.79|8
1647081120000|2022-03-12 10:32:00|294.71|291.81|294.8|291.9|294.8|291.9|294.71|291.81|10
1647081130000|2022-03-12 10:32:10|294.79|291.89|294.85|291.95|294.88|291.98|294.75|291.85|13
1647081140000|2022-03-12 10:32:20|294.82|291.92|294.8|291.9|294.82|291.92|294.76|291.86|15
1647081150000|2022-03-12 10:32:30|294.79|291.89|294.78|291.88|294.8|291.9|294.78|291.88|6
1647081160000|2022-03-12 10:32:40|294.77|291.87|294.8|291.9|294.82|291.92|294.77|291.87|10
1647081170000|2022-03-12 10:32:50|294.79|291.89|294.83|291.93|294.84|291.94|294.79|291.89|20
1647081180000|2022-03-12 10:33:00|294.84|291.94|294.79|291.89|294.84|291.94|294.79|291.89|13
1647081190000|2022-03-12 10:33:10|294.75|291.85|294.77|291.87|294.77|291.87|294.73|291.83|9
1647081200000|2022-03-12 10:33:20|294.76|291.86|294.74|291.84|294.77|291.87|294.74|291.84|7
1647081210000|2022-03-12 10:33:30|294.73|291.83|294.69|291.79|294.74|291.84|294.69|291.79|18
1647081220000|2022-03-12 10:33:40|294.7|291.8|294.69|291.79|294.7|291.8|294.68|291.78|8
1647081230000|2022-03-12 10:33:50|294.7|291.8|294.75|291.85|294.75|291.85|294.69|291.79|15
1647081240000|2022-03-12 10:34:00|294.76|291.86|294.76|291.86|294.77|291.87|294.73|291.83|16
1647081250000|2022-03-12 10:34:10|294.77|291.87|294.76|291.86|294.77|291.87|294.76|291.86|4
1647081260000|2022-03-12 10:34:20|294.77|291.87|294.76|291.86|294.77|291.87|294.75|291.85|4
1647081270000|2022-03-12 10:34:30|294.79|291.89|294.79|291.89|294.79|291.89|294.78|291.88|11
1647081280000|2022-03-12 10:34:40|294.78|291.88|294.78|291.88|294.78|291.88|294.77|291.87|5
1647081290000|2022-03-12 10:34:50|294.77|291.87|294.74|291.84|294.78|291.88|294.74|291.84|9
1647081300000|2022-03-12 10:35:00|294.75|291.85|294.74|291.84|294.76|291.86|294.74|291.84|14
1647081310000|2022-03-12 10:35:10|294.75|291.85|294.77|291.87|294.78|291.88|294.73|291.83|13
1647081320000|2022-03-12 10:35:20|294.78|291.88|294.77|291.87|294.78|291.88|294.76|291.86|5
1647081330000|2022-03-12 10:35:30|294.76|291.86|294.78|291.88|294.78|291.88|294.76|291.86|3
1647081340000|2022-03-12 10:35:40|294.77|291.87|294.78|291.88|294.78|291.88|294.76|291.86|4
1647081360000|2022-03-12 10:36:00|294.77|291.87|294.76|291.86|294.78|291.88|294.75|291.85|12
1647081370000|2022-03-12 10:36:10|294.77|291.87|294.67|291.77|294.78|291.88|294.67|291.77|18
1647081380000|2022-03-12 10:36:20|294.68|291.78|294.65|291.75|294.68|291.78|294.65|291.75|8
1647081390000|2022-03-12 10:36:30|294.63|291.73|294.48|291.58|294.63|291.73|294.47|291.57|16
1647081400000|2022-03-12 10:36:40|294.46|291.56|294.42|291.52|294.46|291.56|294.42|291.52|15
1647081410000|2022-03-12 10:36:50|294.43|291.53|294.47|291.57|294.47|291.57|294.43|291.53|4
1647081420000|2022-03-12 10:37:00|294.48|291.58|294.47|291.57|294.48|291.58|294.47|291.57|2
1647081440000|2022-03-12 10:37:20|294.5|291.6|294.5|291.6|294.5|291.6|294.49|291.59|3
1647081450000|2022-03-12 10:37:30|294.49|291.59|294.5|291.6|294.5|291.6|294.49|291.59|6
1647081460000|2022-03-12 10:37:40|294.51|291.61|294.55|291.65|294.55|291.65|294.5|291.6|14
1647081470000|2022-03-12 10:37:50|294.56|291.66|294.55|291.65|294.57|291.67|294.53|291.63|15
1647081480000|2022-03-12 10:38:00|294.54|291.64|294.55|291.65|294.55|291.65|294.54|291.64|2
1647081490000|2022-03-12 10:38:10|294.54|291.64|294.55|291.65|294.56|291.66|294.53|291.63|8
1647081500000|2022-03-12 10:38:20|294.54|291.64|294.62|291.72|294.63|291.73|294.54|291.64|14
1647081520000|2022-03-12 10:38:40|294.61|291.71|294.7|291.8|294.7|291.8|294.61|291.71|9
1647081530000|2022-03-12 10:38:50|294.69|291.79|294.68|291.78|294.69|291.79|294.68|291.78|2
1647081540000|2022-03-12 10:39:00|294.69|291.79|294.7|291.8|294.7|291.8|294.69|291.79|6
1647081550000|2022-03-12 10:39:10|294.72|291.82|294.88|291.98|294.88|291.98|294.71|291.81|14
1647081560000|2022-03-12 10:39:20|294.89|291.99|294.88|291.98|294.89|291.99|294.87|291.97|4
1647081580000|2022-03-12 10:39:40|294.89|291.99|295.01|292.11|295.01|292.11|294.89|291.99|12
1647081590000|2022-03-12 10:39:50|294.98|292.08|294.97|292.07|294.98|292.08|294.96|292.06|3
1647081600000|2022-03-12 10:40:00|294.96|292.06|295.02|292.12|295.02|292.12|294.95|292.05|9
1647081610000|2022-03-12 10:40:10|295.03|292.13|295.03|292.13|295.04|292.14|295.01|292.11|12
1647081620000|2022-03-12 10:40:20|295.02|292.12|294.99|292.09|295.03|292.13|294.99|292.09|12
1647081630000|2022-03-12 10:40:30|295|292.1|294.99|292.09|295|292.1|294.99|292.09|4
1647081640000|2022-03-12 10:40:40|295|292.1|295.03|292.13|295.03|292.13|295|292.1|4
1647081650000|2022-03-12 10:40:50|295.04|292.14|295.13|292.23|295.13|292.23|295.03|292.13|15
1647081660000|2022-03-12 10:41:00|295.14|292.24|295.22|292.32|295.22|292.32|295.14|292.24|10
1647081670000|2022-03-12 10:41:10|295.23|292.33|295.33|292.43|295.4|292.5|295.23|292.33|22
1647081680000|2022-03-12 10:41:20|295.32|292.42|295.23|292.33|295.33|292.43|295.21|292.31|21
1647081690000|2022-03-12 10:41:30|295.22|292.32|295.22|292.32|295.23|292.33|295.16|292.26|15
1647081700000|2022-03-12 10:41:40|295.21|292.31|295.08|292.18|295.22|292.32|295.08|292.18|21
1647081710000|2022-03-12 10:41:50|295.06|292.16|295.01|292.11|295.1|292.2|295|292.1|17
1647081720000|2022-03-12 10:42:00|295|292.1|294.98|292.08|295|292.1|294.98|292.08|9
1647081730000|2022-03-12 10:42:10|294.99|292.09|294.82|291.92|294.99|292.09|294.82|291.92|15
1647081740000|2022-03-12 10:42:20|294.81|291.91|294.75|291.85|294.81|291.91|294.74|291.84|12
1647081750000|2022-03-12 10:42:30|294.76|291.86|294.76|291.86|294.76|291.86|294.76|291.86|1
1647081760000|2022-03-12 10:42:40|294.78|291.88|294.83|291.93|294.87|291.97|294.78|291.88|13
1647081770000|2022-03-12 10:42:50|294.82|291.92|294.8|291.9|294.83|291.93|294.78|291.88|10
1647081780000|2022-03-12 10:43:00|294.79|291.89|294.76|291.86|294.8|291.9|294.74|291.84|12
1647081790000|2022-03-12 10:43:10|294.77|291.87|294.78|291.88|294.79|291.89|294.74|291.84|9
1647081800000|2022-03-12 10:43:20|294.79|291.89|294.75|291.85|294.81|291.91|294.74|291.84|17
1647081810000|2022-03-12 10:43:30|294.74|291.84|294.79|291.89|294.79|291.89|294.74|291.84|4
1647081820000|2022-03-12 10:43:40|294.8|291.9|294.78|291.88|294.8|291.9|294.78|291.88|9
1647081830000|2022-03-12 10:43:50|294.79|291.89|294.78|291.88|294.79|291.89|294.76|291.86|7
1647081840000|2022-03-12 10:44:00|294.79|291.89|294.76|291.86|294.82|291.92|294.76|291.86|7
1647081850000|2022-03-12 10:44:10|294.75|291.85|294.74|291.84|294.75|291.85|294.73|291.83|6
1647081860000|2022-03-12 10:44:20|294.73|291.83|294.77|291.87|294.77|291.87|294.73|291.83|8
1647081870000|2022-03-12 10:44:30|294.76|291.86|294.72|291.82|294.76|291.86|294.7|291.8|9
1647081880000|2022-03-12 10:44:40|294.71|291.81|294.67|291.77|294.71|291.81|294.66|291.76|14
1647081890000|2022-03-12 10:44:50|294.66|291.76|294.67|291.77|294.67|291.77|294.66|291.76|8
1647081900000|2022-03-12 10:45:00|294.66|291.76|294.68|291.78|294.72|291.82|294.66|291.76|15
1647081910000|2022-03-12 10:45:10|294.67|291.77|294.67|291.77|294.67|291.77|294.67|291.77|1
1647081920000|2022-03-12 10:45:20|294.65|291.75|294.64|291.74|294.65|291.75|294.64|291.74|2
1647081930000|2022-03-12 10:45:30|294.63|291.73|294.39|291.49|294.63|291.73|294.38|291.48|15
1647081940000|2022-03-12 10:45:40|294.4|291.5|294.43|291.53|294.48|291.58|294.4|291.5|14
1647081950000|2022-03-12 10:45:50|294.41|291.51|294.39|291.49|294.42|291.52|294.38|291.48|11
1647081960000|2022-03-12 10:46:00|294.4|291.5|294.45|291.55|294.5|291.6|294.39|291.49|17
1647081970000|2022-03-12 10:46:10|294.44|291.54|294.54|291.64|294.54|291.64|294.43|291.53|12
1647081980000|2022-03-12 10:46:20|294.53|291.63|294.53|291.63|294.54|291.64|294.51|291.61|10
1647081990000|2022-03-12 10:46:30|294.54|291.64|294.54|291.64|294.54|291.64|294.53|291.63|5
1647082000000|2022-03-12 10:46:40|294.53|291.63|294.5|291.6|294.53|291.63|294.48|291.58|5
1647082010000|2022-03-12 10:46:50|294.48|291.58|294.46|291.56|294.48|291.58|294.46|291.56|7
1647082020000|2022-03-12 10:47:00|294.47|291.57|294.49|291.59|294.49|291.59|294.46|291.56|5
1647082030000|2022-03-12 10:47:10|294.5|291.6|294.53|291.63|294.53|291.63|294.5|291.6|8
1647082040000|2022-03-12 10:47:20|294.52|291.62|294.53|291.63|294.53|291.63|294.52|291.62|8
1647082050000|2022-03-12 10:47:30|294.52|291.62|294.56|291.66|294.56|291.66|294.52|291.62|17
1647082060000|2022-03-12 10:47:40|294.55|291.65|294.53|291.63|294.55|291.65|294.53|291.63|7
1647082070000|2022-03-12 10:47:50|294.54|291.64|294.5|291.6|294.54|291.64|294.5|291.6|6
1647082080000|2022-03-12 10:48:00|294.51|291.61|294.49|291.59|294.51|291.61|294.49|291.59|7
1647082090000|2022-03-12 10:48:10|294.47|291.57|294.49|291.59|294.49|291.59|294.47|291.57|5
1647082120000|2022-03-12 10:48:40|294.5|291.6|294.62|291.72|294.63|291.73|294.5|291.6|7
1647082130000|2022-03-12 10:48:50|294.61|291.71|294.59|291.69|294.62|291.72|294.59|291.69|9
1647082140000|2022-03-12 10:49:00|294.58|291.68|294.54|291.64|294.58|291.68|294.5|291.6|13
1647082150000|2022-03-12 10:49:10|294.53|291.63|294.63|291.73|294.63|291.73|294.52|291.62|17
1647082160000|2022-03-12 10:49:20|294.62|291.72|294.66|291.76|294.67|291.77|294.62|291.72|11
1647082170000|2022-03-12 10:49:30|294.67|291.77|294.68|291.78|294.68|291.78|294.67|291.77|2
1647082180000|2022-03-12 10:49:40|294.69|291.79|294.7|291.8|294.7|291.8|294.68|291.78|3
1647082190000|2022-03-12 10:49:50|294.69|291.79|294.66|291.76|294.69|291.79|294.66|291.76|10
1647082200000|2022-03-12 10:50:00|294.67|291.77|294.67|291.77|294.67|291.77|294.66|291.76|3
1647082210000|2022-03-12 10:50:10|294.68|291.78|294.67|291.77|294.68|291.78|294.67|291.77|2
1647082220000|2022-03-12 10:50:20|294.68|291.78|294.67|291.77|294.68|291.78|294.67|291.77|4
1647082230000|2022-03-12 10:50:30|294.68|291.78|294.71|291.81|294.71|291.81|294.67|291.77|10
1647082240000|2022-03-12 10:50:40|294.7|291.8|294.72|291.82|294.75|291.85|294.7|291.8|17
1647082250000|2022-03-12 10:50:50|294.73|291.83|294.74|291.84|294.76|291.86|294.71|291.81|12
1647082260000|2022-03-12 10:51:00|294.73|291.83|294.72|291.82|294.74|291.84|294.71|291.81|8
1647082270000|2022-03-12 10:51:10|294.71|291.81|294.72|291.82|294.72|291.82|294.71|291.81|24
1647082280000|2022-03-12 10:51:20|294.71|291.81|294.73|291.83|294.74|291.84|294.71|291.81|14
1647082290000|2022-03-12 10:51:30|294.74|291.84|294.73|291.83|294.76|291.86|294.73|291.83|12
1647082300000|2022-03-12 10:51:40|294.75|291.85|294.79|291.89|294.79|291.89|294.74|291.84|13
1647082310000|2022-03-12 10:51:50|294.78|291.88|294.76|291.86|294.79|291.89|294.76|291.86|9
1647082320000|2022-03-12 10:52:00|294.75|291.85|294.76|291.86|294.76|291.86|294.75|291.85|2
1647082330000|2022-03-12 10:52:10|294.74|291.84|294.64|291.74|294.74|291.84|294.61|291.71|10
1647082340000|2022-03-12 10:52:20|294.65|291.75|294.65|291.75|294.68|291.78|294.64|291.74|14
1647082350000|2022-03-12 10:52:30|294.64|291.74|294.64|291.74|294.67|291.77|294.64|291.74|16
1647082360000|2022-03-12 10:52:40|294.63|291.73|294.65|291.75|294.65|291.75|294.61|291.71|16
1647082370000|2022-03-12 10:52:50|294.66|291.76|294.57|291.67|294.66|291.76|294.57|291.67|11
1647082380000|2022-03-12 10:53:00|294.58|291.68|294.58|291.68|294.6|291.7|294.51|291.61|14
1647082390000|2022-03-12 10:53:10|294.57|291.67|294.41|291.51|294.57|291.67|294.41|291.51|15
1647082400000|2022-03-12 10:53:20|294.44|291.54|294.31|291.41|294.44|291.54|294.3|291.4|18
1647082410000|2022-03-12 10:53:30|294.29|291.39|294.3|291.4|294.3|291.4|294.28|291.38|7
1647082420000|2022-03-12 10:53:40|294.29|291.39|294.3|291.4|294.31|291.41|294.29|291.39|12
1647082430000|2022-03-12 10:53:50|294.27|291.37|294.31|291.41|294.31|291.41|294.27|291.37|11
1647082440000|2022-03-12 10:54:00|294.3|291.4|294.3|291.4|294.31|291.41|294.29|291.39|8
1647082450000|2022-03-12 10:54:10|294.29|291.39|294.31|291.41|294.32|291.42|294.28|291.38|11
1647082460000|2022-03-12 10:54:20|294.32|291.42|294.31|291.41|294.33|291.43|294.3|291.4|16
1647082470000|2022-03-12 10:54:30|294.3|291.4|294.29|291.39|294.31|291.41|294.29|291.39|8
1647082480000|2022-03-12 10:54:40|294.3|291.4|294.31|291.41|294.35|291.45|294.29|291.39|14
1647082490000|2022-03-12 10:54:50|294.33|291.43|294.31|291.41|294.33|291.43|294.3|291.4|6
1647082500000|2022-03-12 10:55:00|294.3|291.4|294.3|291.4|294.32|291.42|294.3|291.4|9
1647082520000|2022-03-12 10:55:20|294.29|291.39|294.29|291.39|294.29|291.39|294.29|291.39|1
1647082530000|2022-03-12 10:55:30|294.28|291.38|294.28|291.38|294.29|291.39|294.26|291.36|9
1647082540000|2022-03-12 10:55:40|294.26|291.36|294.28|291.38|294.29|291.39|294.25|291.35|11
1647082550000|2022-03-12 10:55:50|294.29|291.39|294.5|291.6|294.5|291.6|294.28|291.38|19
1647082560000|2022-03-12 10:56:00|294.49|291.59|294.63|291.73|294.64|291.74|294.49|291.59|16
1647082570000|2022-03-12 10:56:10|294.64|291.74|294.74|291.84|294.74|291.84|294.64|291.74|8
1647082580000|2022-03-12 10:56:20|294.75|291.85|294.75|291.85|294.78|291.88|294.73|291.83|18
1647082590000|2022-03-12 10:56:30|294.76|291.86|294.75|291.85|294.76|291.86|294.75|291.85|6
1647082600000|2022-03-12 10:56:40|294.76|291.86|294.77|291.87|294.77|291.87|294.75|291.85|8
1647082610000|2022-03-12 10:56:50|294.78|291.88|294.74|291.84|294.78|291.88|294.74|291.84|7
1647082620000|2022-03-12 10:57:00|294.76|291.86|294.77|291.87|294.78|291.88|294.75|291.85|11
1647082630000|2022-03-12 10:57:10|294.76|291.86|294.76|291.86|294.77|291.87|294.75|291.85|11
1647082640000|2022-03-12 10:57:20|294.77|291.87|294.86|291.96|294.87|291.97|294.76|291.86|10
1647082650000|2022-03-12 10:57:30|294.87|291.97|294.85|291.95|294.88|291.98|294.85|291.95|6
1647082660000|2022-03-12 10:57:40|294.86|291.96|294.87|291.97|294.88|291.98|294.83|291.93|10
1647082670000|2022-03-12 10:57:50|294.86|291.96|294.86|291.96|294.87|291.97|294.85|291.95|9
1647082680000|2022-03-12 10:58:00|294.85|291.95|294.92|292.02|294.96|292.06|294.85|291.95|13
1647082690000|2022-03-12 10:58:10|294.91|292.01|294.89|291.99|294.92|292.02|294.88|291.98|15
1647082700000|2022-03-12 10:58:20|294.88|291.98|294.86|291.96|294.88|291.98|294.86|291.96|11
1647082710000|2022-03-12 10:58:30|294.87|291.97|294.87|291.97|294.89|291.99|294.86|291.96|14
1647082720000|2022-03-12 10:58:40|294.88|291.98|294.88|291.98|294.88|291.98|294.86|291.96|10
1647082730000|2022-03-12 10:58:50|294.87|291.97|294.94|292.04|294.95|292.05|294.87|291.97|11
1647082740000|2022-03-12 10:59:00|294.93|292.03|294.91|292.01|294.94|292.04|294.91|292.01|9
1647082750000|2022-03-12 10:59:10|294.92|292.02|294.91|292.01|294.92|292.02|294.9|292|8
1647082760000|2022-03-12 10:59:20|294.9|292|294.88|291.98|294.9|292|294.87|291.97|13
1647082770000|2022-03-12 10:59:30|294.89|291.99|294.9|292|294.91|292.01|294.88|291.98|12
1647082780000|2022-03-12 10:59:40|294.89|291.99|294.78|291.88|294.89|291.99|294.76|291.86|17
1647082790000|2022-03-12 10:59:50|294.77|291.87|294.77|291.87|294.78|291.88|294.75|291.85|14
1647082800000|2022-03-12 11:00:00|294.76|291.86|294.92|292.02|294.92|292.02|294.75|291.85|15
1647082810000|2022-03-12 11:00:10|294.91|292.01|295.2|292.3|295.24|292.34|294.87|291.97|22
1647082820000|2022-03-12 11:00:20|295.19|292.29|295.17|292.27|295.2|292.3|295.11|292.21|17
1647082830000|2022-03-12 11:00:30|295.21|292.31|295.47|292.57|295.47|292.57|295.21|292.31|24
1647082840000|2022-03-12 11:00:40|295.49|292.59|295.55|292.65|295.58|292.68|295.45|292.55|19
1647082850000|2022-03-12 11:00:50|295.5|292.6|295.55|292.65|295.56|292.66|295.46|292.56|22
1647082860000|2022-03-12 11:01:00|295.56|292.66|295.54|292.64|295.57|292.67|295.53|292.63|13
1647082870000|2022-03-12 11:01:10|295.55|292.65|295.54|292.64|295.55|292.65|295.53|292.63|5
1647082880000|2022-03-12 11:01:20|295.57|292.67|295.56|292.66|295.57|292.67|295.54|292.64|6
1647082890000|2022-03-12 11:01:30|295.57|292.67|295.47|292.57|295.57|292.67|295.47|292.57|14
1647082900000|2022-03-12 11:01:40|295.49|292.59|295.47|292.57|295.49|292.59|295.46|292.56|14
1647082910000|2022-03-12 11:01:50|295.46|292.56|295.39|292.49|295.46|292.56|295.38|292.48|20
1647082920000|2022-03-12 11:02:00|295.4|292.5|295.41|292.51|295.41|292.51|295.39|292.49|7
1647082930000|2022-03-12 11:02:10|295.42|292.52|295.44|292.54|295.48|292.58|295.42|292.52|16
1647082940000|2022-03-12 11:02:20|295.45|292.55|295.44|292.54|295.45|292.55|295.41|292.51|8
1647082950000|2022-03-12 11:02:30|295.43|292.53|295.38|292.48|295.46|292.56|295.38|292.48|10
1647082960000|2022-03-12 11:02:40|295.37|292.47|295.39|292.49|295.4|292.5|295.37|292.47|6
1647082970000|2022-03-12 11:02:50|295.4|292.5|295.27|292.37|295.4|292.5|295.27|292.37|13
1647082980000|2022-03-12 11:03:00|295.28|292.38|295.26|292.36|295.28|292.38|295.25|292.35|11
1647082990000|2022-03-12 11:03:10|295.25|292.35|295.26|292.36|295.26|292.36|295.25|292.35|8
1647083000000|2022-03-12 11:03:20|295.25|292.35|295.29|292.39|295.29|292.39|295.21|292.31|16
1647083010000|2022-03-12 11:03:30|295.28|292.38|295.25|292.35|295.29|292.39|295.24|292.34|12
1647083020000|2022-03-12 11:03:40|295.26|292.36|295.26|292.36|295.26|292.36|295.25|292.35|13
1647083030000|2022-03-12 11:03:50|295.25|292.35|295.16|292.26|295.25|292.35|295.16|292.26|9
1647083040000|2022-03-12 11:04:00|295.15|292.25|295.15|292.25|295.15|292.25|295.14|292.24|3
1647083050000|2022-03-12 11:04:10|295.14|292.24|295.08|292.18|295.16|292.26|295.08|292.18|11
1647083060000|2022-03-12 11:04:20|295.07|292.17|295.23|292.33|295.23|292.33|295.07|292.17|19
1647083070000|2022-03-12 11:04:30|295.22|292.32|295.22|292.32|295.23|292.33|295.22|292.32|7
1647083080000|2022-03-12 11:04:40|295.25|292.35|295.27|292.37|295.27|292.37|295.25|292.35|10
1647083090000|2022-03-12 11:04:50|295.28|292.38|295.3|292.4|295.31|292.41|295.28|292.38|7
1647083100000|2022-03-12 11:05:00|295.31|292.41|295.29|292.39|295.31|292.41|295.28|292.38|7
1647083110000|2022-03-12 11:05:10|295.3|292.4|295.33|292.43|295.33|292.43|295.3|292.4|7
1647083120000|2022-03-12 11:05:20|295.34|292.44|295.35|292.45|295.36|292.46|295.31|292.41|7
1647083130000|2022-03-12 11:05:30|295.36|292.46|295.37|292.47|295.37|292.47|295.36|292.46|2
1647083140000|2022-03-12 11:05:40|295.36|292.46|295.24|292.34|295.36|292.46|295.21|292.31|18
1647083150000|2022-03-12 11:05:50|295.23|292.33|295.22|292.32|295.24|292.34|295.22|292.32|8
1647083160000|2022-03-12 11:06:00|295.21|292.31|295.24|292.34|295.24|292.34|295.21|292.31|9
1647083170000|2022-03-12 11:06:10|295.23|292.33|295.2|292.3|295.24|292.34|295.19|292.29|11
1647083180000|2022-03-12 11:06:20|295.19|292.29|295.19|292.29|295.21|292.31|295.19|292.29|8
1647083190000|2022-03-12 11:06:30|295.2|292.3|295.19|292.29|295.2|292.3|295.19|292.29|4
1647083200000|2022-03-12 11:06:40|295.2|292.3|295.17|292.27|295.2|292.3|295.16|292.26|7
1647083210000|2022-03-12 11:06:50|295.18|292.28|295.09|292.19|295.18|292.28|295.09|292.19|11
1647083220000|2022-03-12 11:07:00|295.07|292.17|295.17|292.27|295.17|292.27|295.05|292.15|14
1647083230000|2022-03-12 11:07:10|295.16|292.26|295.2|292.3|295.2|292.3|295.16|292.26|16
1647083240000|2022-03-12 11:07:20|295.19|292.29|295.19|292.29|295.19|292.29|295.18|292.28|3
1647083250000|2022-03-12 11:07:30|295.2|292.3|295.15|292.25|295.2|292.3|295.09|292.19|12
1647083260000|2022-03-12 11:07:40|295.14|292.24|295.15|292.25|295.15|292.25|295.14|292.24|6
1647083270000|2022-03-12 11:07:50|295.16|292.26|295.13|292.23|295.16|292.26|295.1|292.2|12
1647083290000|2022-03-12 11:08:10|295.12|292.22|295.11|292.21|295.13|292.23|295.11|292.21|6
1647083300000|2022-03-12 11:08:20|295.16|292.26|295.11|292.21|295.18|292.28|295.11|292.21|13
1647083310000|2022-03-12 11:08:30|295.12|292.22|295.1|292.2|295.12|292.22|295.09|292.19|16
1647083320000|2022-03-12 11:08:40|295.08|292.18|295.03|292.13|295.09|292.19|295.02|292.12|16
1647083330000|2022-03-12 11:08:50|295.02|292.12|295.04|292.14|295.04|292.14|295.02|292.12|13
1647083340000|2022-03-12 11:09:00|295.03|292.13|295.03|292.13|295.04|292.14|295.03|292.13|3
1647083350000|2022-03-12 11:09:10|295.04|292.14|295.14|292.24|295.17|292.27|295.04|292.14|13
1647083360000|2022-03-12 11:09:20|295.15|292.25|295.13|292.23|295.15|292.25|295.13|292.23|5
1647083370000|2022-03-12 11:09:30|295.14|292.24|295.14|292.24|295.14|292.24|295.13|292.23|7
1647083380000|2022-03-12 11:09:40|295.13|292.23|295.16|292.26|295.17|292.27|295.13|292.23|9
1647083390000|2022-03-12 11:09:50|295.15|292.25|295.16|292.26|295.16|292.26|295.15|292.25|4
1647083400000|2022-03-12 11:10:00|295.15|292.25|295.13|292.23|295.18|292.28|295.13|292.23|12
1647083410000|2022-03-12 11:10:10|295.11|292.21|295.04|292.14|295.14|292.24|295.04|292.14|17
1647083420000|2022-03-12 11:10:20|295.05|292.15|295.01|292.11|295.05|292.15|295.01|292.11|13
1647083430000|2022-03-12 11:10:30|295|292.1|295.02|292.12|295.03|292.13|295|292.1|14
1647083440000|2022-03-12 11:10:40|295.01|292.11|295.03|292.13|295.03|292.13|294.99|292.09|20
1647083450000|2022-03-12 11:10:50|295.02|292.12|295.06|292.16|295.06|292.16|295.01|292.11|17
1647083460000|2022-03-12 11:11:00|295.05|292.15|295.1|292.2|295.1|292.2|295.05|292.15|9
1647083470000|2022-03-12 11:11:10|295.11|292.21|295.1|292.2|295.11|292.21|295.1|292.2|6
1647083480000|2022-03-12 11:11:20|295.09|292.19|295.1|292.2|295.11|292.21|295.09|292.19|6
1647083490000|2022-03-12 11:11:30|295.12|292.22|295.11|292.21|295.12|292.22|295.11|292.21|2
1647083510000|2022-03-12 11:11:50|295.12|292.22|295.16|292.26|295.16|292.26|295.12|292.22|5
1647083520000|2022-03-12 11:12:00|295.17|292.27|295.2|292.3|295.2|292.3|295.17|292.27|10
1647083530000|2022-03-12 11:12:10|295.16|292.26|295.11|292.21|295.17|292.27|295.11|292.21|10
1647083540000|2022-03-12 11:12:20|295.1|292.2|295.09|292.19|295.1|292.2|295.09|292.19|2
1647083550000|2022-03-12 11:12:30|295.1|292.2|295.01|292.11|295.1|292.2|295.01|292.11|8
1647083560000|2022-03-12 11:12:40|295.02|292.12|294.93|292.03|295.02|292.12|294.85|291.95|21
1647083570000|2022-03-12 11:12:50|295.02|292.12|295.25|292.35|295.25|292.35|295.02|292.12|17
1647083580000|2022-03-12 11:13:00|295.24|292.34|295.24|292.34|295.25|292.35|295.24|292.34|3
1647083600000|2022-03-12 11:13:20|295.25|292.35|295.24|292.34|295.25|292.35|295.24|292.34|2
1647083610000|2022-03-12 11:13:30|295.25|292.35|295.16|292.26|295.25|292.35|295.16|292.26|8
1647083620000|2022-03-12 11:13:40|295.15|292.25|295.16|292.26|295.16|292.26|295.15|292.25|2
1647083630000|2022-03-12 11:13:50|295.17|292.27|295.17|292.27|295.17|292.27|295.17|292.27|1
1647083640000|2022-03-12 11:14:00|295.18|292.28|295.23|292.33|295.23|292.33|295.18|292.28|9
1647083650000|2022-03-12 11:14:10|295.25|292.35|295.26|292.36|295.26|292.36|295.25|292.35|2
1647083660000|2022-03-12 11:14:20|295.25|292.35|295.24|292.34|295.26|292.36|295.24|292.34|12
1647083670000|2022-03-12 11:14:30|295.25|292.35|295.24|292.34|295.25|292.35|295.23|292.33|8
1647083680000|2022-03-12 11:14:40|295.23|292.33|295.24|292.34|295.24|292.34|295.23|292.33|4
1647083690000|2022-03-12 11:14:50|295.22|292.32|295.29|292.39|295.29|292.39|295.21|292.31|10
1647083700000|2022-03-12 11:15:00|295.3|292.4|295.3|292.4|295.3|292.4|295.28|292.38|16
1647083710000|2022-03-12 11:15:10|295.29|292.39|295.29|292.39|295.31|292.41|295.28|292.38|13
1647083720000|2022-03-12 11:15:20|295.28|292.38|295.29|292.39|295.29|292.39|295.28|292.38|2
1647083730000|2022-03-12 11:15:30|295.28|292.38|295.28|292.38|295.29|292.39|295.28|292.38|9
1647083740000|2022-03-12 11:15:40|295.29|292.39|295.32|292.42|295.33|292.43|295.28|292.38|9
1647083750000|2022-03-12 11:15:50|295.33|292.43|295.33|292.43|295.34|292.44|295.33|292.43|3
1647083760000|2022-03-12 11:16:00|295.34|292.44|295.39|292.49|295.39|292.49|295.34|292.44|4
1647083770000|2022-03-12 11:16:10|295.43|292.53|295.42|292.52|295.43|292.53|295.42|292.52|2
1647083780000|2022-03-12 11:16:20|295.41|292.51|295.41|292.51|295.41|292.51|295.4|292.5|3
1647083790000|2022-03-12 11:16:30|295.4|292.5|295.27|292.37|295.4|292.5|295.27|292.37|15
1647083800000|2022-03-12 11:16:40|295.26|292.36|295.21|292.31|295.26|292.36|295.21|292.31|15
1647083810000|2022-03-12 11:16:50|295.2|292.3|295.18|292.28|295.21|292.31|295.18|292.28|11
1647083820000|2022-03-12 11:17:00|295.19|292.29|295.15|292.25|295.19|292.29|295.15|292.25|7
1647083830000|2022-03-12 11:17:10|295.13|292.23|295.15|292.25|295.15|292.25|295.12|292.22|17
1647083840000|2022-03-12 11:17:20|295.14|292.24|295.14|292.24|295.15|292.25|295.13|292.23|7
1647083850000|2022-03-12 11:17:30|295.13|292.23|295.14|292.24|295.15|292.25|295.13|292.23|8
1647083860000|2022-03-12 11:17:40|295.15|292.25|295.13|292.23|295.15|292.25|295.13|292.23|9
1647083870000|2022-03-12 11:17:50|295.14|292.24|295.14|292.24|295.14|292.24|295.13|292.23|5
1647083880000|2022-03-12 11:18:00|295.13|292.23|295.11|292.21|295.16|292.26|295.1|292.2|15
1647083890000|2022-03-12 11:18:10|295.1|292.2|295.1|292.2|295.11|292.21|295.1|292.2|7
1647083900000|2022-03-12 11:18:20|295.11|292.21|295.11|292.21|295.11|292.21|295.1|292.2|7
1647083910000|2022-03-12 11:18:30|295.1|292.2|295.09|292.19|295.13|292.23|295.09|292.19|12
1647083920000|2022-03-12 11:18:40|295.1|292.2|295.1|292.2|295.12|292.22|295.1|292.2|11
1647083930000|2022-03-12 11:18:50|295.11|292.21|295.12|292.22|295.12|292.22|295.1|292.2|8
1647083940000|2022-03-12 11:19:00|295.11|292.21|295.23|292.33|295.23|292.33|295.11|292.21|12
1647083950000|2022-03-12 11:19:10|295.22|292.32|295.28|292.38|295.28|292.38|295.21|292.31|8
1647083960000|2022-03-12 11:19:20|295.29|292.39|295.29|292.39|295.3|292.4|295.27|292.37|9
1647083970000|2022-03-12 11:19:30|295.28|292.38|295.28|292.38|295.29|292.39|295.28|292.38|7
1647083980000|2022-03-12 11:19:40|295.29|292.39|295.29|292.39|295.31|292.41|295.29|292.39|12
1647083990000|2022-03-12 11:19:50|295.28|292.38|295.28|292.38|295.28|292.38|295.28|292.38|1
1647084000000|2022-03-12 11:20:00|295.29|292.39|295.39|292.49|295.4|292.5|295.28|292.38|12
1647084010000|2022-03-12 11:20:10|295.4|292.5|295.42|292.52|295.46|292.56|295.4|292.5|12
1647084020000|2022-03-12 11:20:20|295.41|292.51|295.36|292.46|295.41|292.51|295.34|292.44|9
1647084030000|2022-03-12 11:20:30|295.35|292.45|295.36|292.46|295.36|292.46|295.35|292.45|6
1647084040000|2022-03-12 11:20:40|295.37|292.47|295.38|292.48|295.38|292.48|295.35|292.45|19
1647084050000|2022-03-12 11:20:50|295.37|292.47|295.38|292.48|295.38|292.48|295.37|292.47|8
1647084060000|2022-03-12 11:21:00|295.37|292.47|295.35|292.45|295.37|292.47|295.35|292.45|3
1647084070000|2022-03-12 11:21:10|295.34|292.44|295.26|292.36|295.36|292.46|295.24|292.34|21
1647084080000|2022-03-12 11:21:20|295.27|292.37|295.27|292.37|295.28|292.38|295.26|292.36|12
1647084090000|2022-03-12 11:21:30|295.26|292.36|295.34|292.44|295.34|292.44|295.26|292.36|14
1647084100000|2022-03-12 11:21:40|295.35|292.45|295.33|292.43|295.35|292.45|295.33|292.43|15
1647084110000|2022-03-12 11:21:50|295.34|292.44|295.37|292.47|295.37|292.47|295.34|292.44|4
1647084120000|2022-03-12 11:22:00|295.36|292.46|295.36|292.46|295.36|292.46|295.36|292.46|1
1647084130000|2022-03-12 11:22:10|295.38|292.48|295.38|292.48|295.38|292.48|295.38|292.48|1
1647084140000|2022-03-12 11:22:20|295.37|292.47|295.36|292.46|295.38|292.48|295.35|292.45|20
1647084150000|2022-03-12 11:22:30|295.37|292.47|295.39|292.49|295.39|292.49|295.36|292.46|7
1647084160000|2022-03-12 11:22:40|295.38|292.48|295.38|292.48|295.39|292.49|295.38|292.48|3
1647084170000|2022-03-12 11:22:50|295.39|292.49|295.41|292.51|295.41|292.51|295.39|292.49|3
1647084190000|2022-03-12 11:23:10|295.4|292.5|295.39|292.49|295.4|292.5|295.39|292.49|2
1647084200000|2022-03-12 11:23:20|295.37|292.47|295.37|292.47|295.37|292.47|295.37|292.47|1
1647084220000|2022-03-12 11:23:40|295.38|292.48|295.29|292.39|295.38|292.48|295.28|292.38|12
1647084230000|2022-03-12 11:23:50|295.3|292.4|295.28|292.38|295.3|292.4|295.27|292.37|19
1647084240000|2022-03-12 11:24:00|295.27|292.37|295.3|292.4|295.3|292.4|295.27|292.37|16
1647084250000|2022-03-12 11:24:10|295.29|292.39|295.08|292.18|295.3|292.4|295.08|292.18|16
1647084260000|2022-03-12 11:24:20|295.09|292.19|295.1|292.2|295.11|292.21|295.08|292.18|16
1647084270000|2022-03-12 11:24:30|295.11|292.21|295.09|292.19|295.12|292.22|295.09|292.19|12
1647084280000|2022-03-12 11:24:40|295.1|292.2|295.11|292.21|295.12|292.22|295.09|292.19|10
1647084290000|2022-03-12 11:24:50|295.1|292.2|295.11|292.21|295.13|292.23|295.1|292.2|12
1647084300000|2022-03-12 11:25:00|295.1|292.2|295.1|292.2|295.12|292.22|295.1|292.2|10
1647084310000|2022-03-12 11:25:10|295.09|292.19|295.11|292.21|295.13|292.23|295.09|292.19|11
1647084320000|2022-03-12 11:25:20|295.13|292.23|295.09|292.19|295.13|292.23|295.09|292.19|15
1647084330000|2022-03-12 11:25:30|295.1|292.2|295.09|292.19|295.1|292.2|295.08|292.18|6
1647084340000|2022-03-12 11:25:40|295.08|292.18|295.08|292.18|295.08|292.18|295.08|292.18|1
1647084350000|2022-03-12 11:25:50|295.09|292.19|295.07|292.17|295.09|292.19|295.07|292.17|2
1647084360000|2022-03-12 11:26:00|295.1|292.2|295.21|292.31|295.21|292.31|295.1|292.2|5
1647084370000|2022-03-12 11:26:10|295.23|292.33|295.25|292.35|295.25|292.35|295.23|292.33|11
1647084380000|2022-03-12 11:26:20|295.24|292.34|295.25|292.35|295.26|292.36|295.22|292.32|8
1647084390000|2022-03-12 11:26:30|295.26|292.36|295.27|292.37|295.28|292.38|295.26|292.36|10
1647084400000|2022-03-12 11:26:40|295.29|292.39|295.26|292.36|295.29|292.39|295.23|292.33|7
1647084410000|2022-03-12 11:26:50|295.25|292.35|295.25|292.35|295.25|292.35|295.25|292.35|1
1647084430000|2022-03-12 11:27:10|295.24|292.34|295.25|292.35|295.26|292.36|295.24|292.34|4
1647084440000|2022-03-12 11:27:20|295.24|292.34|295.25|292.35|295.25|292.35|295.24|292.34|2
1647084450000|2022-03-12 11:27:30|295.24|292.34|295.19|292.29|295.24|292.34|295.17|292.27|7
1647084460000|2022-03-12 11:27:40|295.18|292.28|295.17|292.27|295.18|292.28|295.17|292.27|2
1647084470000|2022-03-12 11:27:50|295.18|292.28|295.18|292.28|295.18|292.28|295.18|292.28|1
1647084480000|2022-03-12 11:28:00|295.17|292.27|295.18|292.28|295.18|292.28|295.17|292.27|2
1647084490000|2022-03-12 11:28:10|295.17|292.27|295.1|292.2|295.17|292.27|295.1|292.2|13
1647084500000|2022-03-12 11:28:20|295.09|292.19|295.09|292.19|295.1|292.2|295.09|292.19|5
1647084510000|2022-03-12 11:28:30|295.1|292.2|295.1|292.2|295.1|292.2|295.1|292.2|1
1647084520000|2022-03-12 11:28:40|295.11|292.21|295.11|292.21|295.12|292.22|295.11|292.21|5
1647084530000|2022-03-12 11:28:50|295.1|292.2|295.08|292.18|295.1|292.2|295.07|292.17|4
1647084540000|2022-03-12 11:29:00|295.09|292.19|294.98|292.08|295.09|292.19|294.97|292.07|14
1647084550000|2022-03-12 11:29:10|294.97|292.07|294.92|292.02|294.98|292.08|294.92|292.02|12
1647084560000|2022-03-12 11:29:20|294.93|292.03|294.81|291.91|294.93|292.03|294.81|291.91|22
1647084570000|2022-03-12 11:29:30|294.83|291.93|294.77|291.87|294.83|291.93|294.62|291.72|18
1647084580000|2022-03-12 11:29:40|294.78|291.88|294.67|291.77|294.78|291.88|294.67|291.77|16
1647084590000|2022-03-12 11:29:50|294.64|291.74|294.6|291.7|294.65|291.75|294.59|291.69|18
1647084600000|2022-03-12 11:30:00|294.63|291.73|294.73|291.83|294.81|291.91|294.6|291.7|16
1647084610000|2022-03-12 11:30:10|294.72|291.82|294.72|291.82|294.76|291.86|294.63|291.73|24
1647084620000|2022-03-12 11:30:20|294.74|291.84|294.63|291.73|294.74|291.84|294.63|291.73|11
1647084630000|2022-03-12 11:30:30|294.61|291.71|294.64|291.74|294.64|291.74|294.61|291.71|4
1647084640000|2022-03-12 11:30:40|294.63|291.73|294.61|291.71|294.63|291.73|294.61|291.71|7
1647084650000|2022-03-12 11:30:50|294.6|291.7|294.6|291.7|294.61|291.71|294.6|291.7|3
1647084660000|2022-03-12 11:31:00|294.61|291.71|294.54|291.64|294.61|291.71|294.52|291.62|15
1647084670000|2022-03-12 11:31:10|294.53|291.63|294.52|291.62|294.54|291.64|294.52|291.62|8
1647084680000|2022-03-12 11:31:20|294.53|291.63|294.53|291.63|294.55|291.65|294.51|291.61|10
1647084690000|2022-03-12 11:31:30|294.52|291.62|294.52|291.62|294.54|291.64|294.5|291.6|14
1647084700000|2022-03-12 11:31:40|294.51|291.61|294.51|291.61|294.52|291.62|294.49|291.59|10
1647084710000|2022-03-12 11:31:50|294.5|291.6|294.4|291.5|294.5|291.6|294.38|291.48|23
1647084720000|2022-03-12 11:32:00|294.38|291.48|294.36|291.46|294.4|291.5|294.36|291.46|13
1647084730000|2022-03-12 11:32:10|294.37|291.47|294.36|291.46|294.37|291.47|294.36|291.46|2
1647084750000|2022-03-12 11:32:30|294.35|291.45|294.36|291.46|294.36|291.46|294.35|291.45|4
1647084760000|2022-03-12 11:32:40|294.37|291.47|294.37|291.47|294.38|291.48|294.36|291.46|7
1647084770000|2022-03-12 11:32:50|294.36|291.46|294.36|291.46|294.4|291.5|294.35|291.45|14
1647084780000|2022-03-12 11:33:00|294.38|291.48|294.43|291.53|294.43|291.53|294.36|291.46|14
1647084790000|2022-03-12 11:33:10|294.44|291.54|294.46|291.56|294.46|291.56|294.43|291.53|7
1647084800000|2022-03-12 11:33:20|294.45|291.55|294.45|291.55|294.45|291.55|294.45|291.55|1
1647084810000|2022-03-12 11:33:30|294.46|291.56|294.5|291.6|294.5|291.6|294.46|291.56|4
1647084820000|2022-03-12 11:33:40|294.51|291.61|294.49|291.59|294.51|291.61|294.49|291.59|8
1647084830000|2022-03-12 11:33:50|294.5|291.6|294.51|291.61|294.51|291.61|294.49|291.59|12
1647084840000|2022-03-12 11:34:00|294.5|291.6|294.51|291.61|294.52|291.62|294.49|291.59|5
1647084850000|2022-03-12 11:34:10|294.52|291.62|294.51|291.61|294.52|291.62|294.48|291.58|9
1647084860000|2022-03-12 11:34:20|294.5|291.6|294.5|291.6|294.51|291.61|294.49|291.59|4
1647084870000|2022-03-12 11:34:30|294.51|291.61|294.5|291.6|294.52|291.62|294.5|291.6|4
1647084880000|2022-03-12 11:34:40|294.49|291.59|294.49|291.59|294.5|291.6|294.49|291.59|5
1647084890000|2022-03-12 11:34:50|294.5|291.6|294.47|291.57|294.5|291.6|294.47|291.57|15
1647084900000|2022-03-12 11:35:00|294.48|291.58|294.5|291.6|294.51|291.61|294.48|291.58|15
1647084910000|2022-03-12 11:35:10|294.51|291.61|294.49|291.59|294.51|291.61|294.48|291.58|4
1647084920000|2022-03-12 11:35:20|294.5|291.6|294.52|291.62|294.52|291.62|294.49|291.59|5
1647084930000|2022-03-12 11:35:30|294.49|291.59|294.51|291.61|294.51|291.61|294.48|291.58|5
1647084940000|2022-03-12 11:35:40|294.52|291.62|294.5|291.6|294.52|291.62|294.49|291.59|9
1647084950000|2022-03-12 11:35:50|294.51|291.61|294.52|291.62|294.52|291.62|294.51|291.61|2
1647084960000|2022-03-12 11:36:00|294.51|291.61|294.39|291.49|294.51|291.61|294.39|291.49|12
1647084970000|2022-03-12 11:36:10|294.38|291.48|294.32|291.42|294.38|291.48|294.32|291.42|12
1647084980000|2022-03-12 11:36:20|294.33|291.43|294.22|291.32|294.33|291.43|294.22|291.32|14
1647084990000|2022-03-12 11:36:30|294.21|291.31|294.16|291.26|294.24|291.34|294.16|291.26|14
1647085000000|2022-03-12 11:36:40|294.15|291.25|294.06|291.16|294.15|291.25|294.06|291.16|13
1647085010000|2022-03-12 11:36:50|294.05|291.15|294.05|291.15|294.06|291.16|294|291.1|18
1647085020000|2022-03-12 11:37:00|294.07|291.17|294|291.1|294.07|291.17|293.98|291.08|10
1647085030000|2022-03-12 11:37:10|293.99|291.09|293.99|291.09|294|291.1|293.98|291.08|4
1647085040000|2022-03-12 11:37:20|293.98|291.08|293.96|291.06|294|291.1|293.96|291.06|9
1647085050000|2022-03-12 11:37:30|293.97|291.07|293.97|291.07|293.98|291.08|293.96|291.06|10
1647085060000|2022-03-12 11:37:40|293.94|291.04|293.95|291.05|293.95|291.05|293.91|291.01|10
1647085070000|2022-03-12 11:37:50|293.94|291.04|293.94|291.04|293.95|291.05|293.94|291.04|3
1647085080000|2022-03-12 11:38:00|293.93|291.03|293.97|291.07|293.97|291.07|293.93|291.03|12
1647085090000|2022-03-12 11:38:10|293.96|291.06|293.97|291.07|293.98|291.08|293.95|291.05|14
1647085100000|2022-03-12 11:38:20|293.98|291.08|293.93|291.03|293.98|291.08|293.92|291.02|13
1647085110000|2022-03-12 11:38:30|293.94|291.04|293.9|291|293.94|291.04|293.9|291|13
1647085120000|2022-03-12 11:38:40|293.89|290.99|293.92|291.02|293.92|291.02|293.89|290.99|13
1647085130000|2022-03-12 11:38:50|293.93|291.03|293.9|291|293.93|291.03|293.89|290.99|9
1647085140000|2022-03-12 11:39:00|293.89|290.99|293.86|290.96|293.89|290.99|293.83|290.93|12
1647085150000|2022-03-12 11:39:10|293.85|290.95|293.86|290.96|293.87|290.97|293.85|290.95|10
1647085160000|2022-03-12 11:39:20|293.87|290.97|293.87|290.97|293.87|290.97|293.86|290.96|7
1647085170000|2022-03-12 11:39:30|293.86|290.96|293.86|290.96|293.86|290.96|293.83|290.93|10
1647085180000|2022-03-12 11:39:40|293.85|290.95|293.76|290.86|293.86|290.96|293.75|290.85|14
1647085190000|2022-03-12 11:39:50|293.77|290.87|293.74|290.84|293.77|290.87|293.69|290.79|15
1647085200000|2022-03-12 11:40:00|293.73|290.83|293.86|290.96|293.86|290.96|293.72|290.82|15
1647085210000|2022-03-12 11:40:10|293.85|290.95|293.86|290.96|293.87|290.97|293.85|290.95|8
1647085220000|2022-03-12 11:40:20|293.87|290.97|293.86|290.96|293.87|290.97|293.83|290.93|9
1647085230000|2022-03-12 11:40:30|293.85|290.95|293.8|290.9|293.86|290.96|293.79|290.89|20
1647085240000|2022-03-12 11:40:40|293.79|290.89|293.84|290.94|293.85|290.95|293.79|290.89|14
1647085250000|2022-03-12 11:40:50|293.85|290.95|293.82|290.92|293.85|290.95|293.82|290.92|15
1647085260000|2022-03-12 11:41:00|293.83|290.93|293.83|290.93|293.84|290.94|293.81|290.91|9
1647085270000|2022-03-12 11:41:10|293.81|290.91|293.83|290.93|293.84|290.94|293.8|290.9|17
1647085280000|2022-03-12 11:41:20|293.84|290.94|293.8|290.9|293.84|290.94|293.78|290.88|11
1647085290000|2022-03-12 11:41:30|293.79|290.89|293.79|290.89|293.82|290.92|293.79|290.89|12
1647085300000|2022-03-12 11:41:40|293.8|290.9|293.69|290.79|293.8|290.9|293.69|290.79|15
1647085310000|2022-03-12 11:41:50|293.68|290.78|293.47|290.57|293.68|290.78|293.47|290.57|16
1647085320000|2022-03-12 11:42:00|293.48|290.58|293.59|290.69|293.61|290.71|293.48|290.58|16
1647085330000|2022-03-12 11:42:10|293.6|290.7|293.48|290.58|293.6|290.7|293.48|290.58|14
1647085340000|2022-03-12 11:42:20|293.47|290.57|293.41|290.51|293.47|290.57|293.4|290.5|15
1647085350000|2022-03-12 11:42:30|293.42|290.52|293.53|290.63|293.54|290.64|293.41|290.51|20
1647085360000|2022-03-12 11:42:40|293.52|290.62|293.5|290.6|293.55|290.65|293.5|290.6|16
1647085370000|2022-03-12 11:42:50|293.51|290.61|293.51|290.61|293.52|290.62|293.5|290.6|7
1647085380000|2022-03-12 11:43:00|293.52|290.62|293.58|290.68|293.58|290.68|293.52|290.62|4
1647085390000|2022-03-12 11:43:10|293.57|290.67|293.61|290.71|293.62|290.72|293.57|290.67|15
1647085400000|2022-03-12 11:43:20|293.62|290.72|293.61|290.71|293.62|290.72|293.6|290.7|11
1647085410000|2022-03-12 11:43:30|293.62|290.72|293.6|290.7|293.63|290.73|293.6|290.7|7
1647085420000|2022-03-12 11:43:40|293.61|290.71|293.63|290.73|293.64|290.74|293.61|290.71|11
1647085430000|2022-03-12 11:43:50|293.62|290.72|293.62|290.72|293.63|290.73|293.6|290.7|13
1647085440000|2022-03-12 11:44:00|293.63|290.73|293.65|290.75|293.66|290.76|293.62|290.72|11
1647085450000|2022-03-12 11:44:10|293.63|290.73|293.55|290.65|293.63|290.73|293.55|290.65|7
1647085460000|2022-03-12 11:44:20|293.56|290.66|293.57|290.67|293.58|290.68|293.55|290.65|11
1647085470000|2022-03-12 11:44:30|293.56|290.66|293.66|290.76|293.68|290.78|293.56|290.66|12
1647085480000|2022-03-12 11:44:40|293.65|290.75|293.61|290.71|293.65|290.75|293.6|290.7|12
1647085490000|2022-03-12 11:44:50|293.6|290.7|293.6|290.7|293.62|290.72|293.59|290.69|12
1647085500000|2022-03-12 11:45:00|293.59|290.69|293.51|290.61|293.6|290.7|293.51|290.61|12
1647085510000|2022-03-12 11:45:10|293.52|290.62|293.57|290.67|293.58|290.68|293.51|290.61|13
1647085520000|2022-03-12 11:45:20|293.58|290.68|293.59|290.69|293.59|290.69|293.57|290.67|8
1647085530000|2022-03-12 11:45:30|293.58|290.68|293.57|290.67|293.58|290.68|293.57|290.67|8
1647085540000|2022-03-12 11:45:40|293.58|290.68|293.57|290.67|293.58|290.68|293.57|290.67|10
1647085550000|2022-03-12 11:45:50|293.58|290.68|293.57|290.67|293.58|290.68|293.57|290.67|8
1647085560000|2022-03-12 11:46:00|293.58|290.68|293.57|290.67|293.58|290.68|293.57|290.67|14
1647085570000|2022-03-12 11:46:10|293.58|290.68|293.71|290.81|293.71|290.81|293.57|290.67|11
1647085580000|2022-03-12 11:46:20|293.72|290.82|293.67|290.77|293.79|290.89|293.67|290.77|19
1647085590000|2022-03-12 11:46:30|293.66|290.76|293.41|290.51|293.67|290.77|293.41|290.51|21
1647085600000|2022-03-12 11:46:40|293.35|290.45|293.39|290.49|293.45|290.55|293.31|290.41|20
1647085610000|2022-03-12 11:46:50|293.38|290.48|293.29|290.39|293.39|290.49|293.29|290.39|11
1647085620000|2022-03-12 11:47:00|293.3|290.4|293.36|290.46|293.36|290.46|293.26|290.36|14
1647085630000|2022-03-12 11:47:10|293.37|290.47|293.3|290.4|293.37|290.47|293.3|290.4|12
1647085640000|2022-03-12 11:47:20|293.29|290.39|293.22|290.32|293.29|290.39|293.22|290.32|12
1647085650000|2022-03-12 11:47:30|293.2|290.3|293.05|290.15|293.2|290.3|293.04|290.14|16
1647085660000|2022-03-12 11:47:40|293.04|290.14|293.07|290.17|293.09|290.19|293.04|290.14|11
1647085670000|2022-03-12 11:47:50|293.06|290.16|293.01|290.11|293.06|290.16|292.99|290.09|11
1647085680000|2022-03-12 11:48:00|293|290.1|293.12|290.22|293.12|290.22|293|290.1|14
1647085690000|2022-03-12 11:48:10|293.11|290.21|293.14|290.24|293.14|290.24|293.09|290.19|12
1647085700000|2022-03-12 11:48:20|293.13|290.23|293.07|290.17|293.13|290.23|293.04|290.14|16
1647085710000|2022-03-12 11:48:30|293.06|290.16|293.01|290.11|293.07|290.17|293.01|290.11|10
1647085720000|2022-03-12 11:48:40|293|290.1|293.01|290.11|293.03|290.13|292.99|290.09|9
1647085730000|2022-03-12 11:48:50|293.02|290.12|293.05|290.15|293.05|290.15|293.01|290.11|15
1647085740000|2022-03-12 11:49:00|293.06|290.16|293.11|290.21|293.11|290.21|293.06|290.16|9
1647085750000|2022-03-12 11:49:10|293.12|290.22|293.13|290.23|293.13|290.23|293.1|290.2|10
1647085760000|2022-03-12 11:49:20|293.14|290.24|293.16|290.26|293.17|290.27|293.12|290.22|9
1647085770000|2022-03-12 11:49:30|293.15|290.25|293.17|290.27|293.18|290.28|293.14|290.24|16
1647085780000|2022-03-12 11:49:40|293.16|290.26|293.19|290.29|293.2|290.3|293.15|290.25|15
1647085790000|2022-03-12 11:49:50|293.2|290.3|293.33|290.43|293.33|290.43|293.2|290.3|16
1647085800000|2022-03-12 11:50:00|293.34|290.44|293.32|290.42|293.34|290.44|293.32|290.42|5
1647085810000|2022-03-12 11:50:10|293.33|290.43|293.33|290.43|293.33|290.43|293.32|290.42|13
1647085820000|2022-03-12 11:50:20|293.32|290.42|293.33|290.43|293.34|290.44|293.32|290.42|23
1647085830000|2022-03-12 11:50:30|293.32|290.42|293.41|290.51|293.41|290.51|293.32|290.42|15
1647085840000|2022-03-12 11:50:40|293.42|290.52|293.42|290.52|293.42|290.52|293.4|290.5|5
1647085850000|2022-03-12 11:50:50|293.41|290.51|293.32|290.42|293.41|290.51|293.32|290.42|11
1647085860000|2022-03-12 11:51:00|293.33|290.43|293.31|290.41|293.33|290.43|293.31|290.41|3
1647085870000|2022-03-12 11:51:10|293.33|290.43|293.34|290.44|293.34|290.44|293.33|290.43|2
1647085880000|2022-03-12 11:51:20|293.32|290.42|293.27|290.37|293.32|290.42|293.27|290.37|8
1647085890000|2022-03-12 11:51:30|293.26|290.36|293.22|290.32|293.26|290.36|293.22|290.32|7
1647085900000|2022-03-12 11:51:40|293.23|290.33|293.34|290.44|293.35|290.45|293.23|290.33|15
1647085910000|2022-03-12 11:51:50|293.33|290.43|293.36|290.46|293.36|290.46|293.33|290.43|6
1647085920000|2022-03-12 11:52:00|293.35|290.45|293.36|290.46|293.36|290.46|293.35|290.45|2
1647085930000|2022-03-12 11:52:10|293.37|290.47|293.5|290.6|293.5|290.6|293.37|290.47|11
1647085940000|2022-03-12 11:52:20|293.48|290.58|293.77|290.87|293.79|290.89|293.48|290.58|21
1647085950000|2022-03-12 11:52:30|293.78|290.88|293.76|290.86|293.8|290.9|293.75|290.85|16
1647085960000|2022-03-12 11:52:40|293.77|290.87|293.8|290.9|293.8|290.9|293.77|290.87|11
1647085970000|2022-03-12 11:52:50|293.79|290.89|293.79|290.89|293.8|290.9|293.78|290.88|13
1647085980000|2022-03-12 11:53:00|293.8|290.9|293.83|290.93|293.84|290.94|293.8|290.9|7
1647085990000|2022-03-12 11:53:10|293.84|290.94|293.68|290.78|293.85|290.95|293.68|290.78|15
1647086000000|2022-03-12 11:53:20|293.63|290.73|293.69|290.79|293.7|290.8|293.63|290.73|10
1647086010000|2022-03-12 11:53:30|293.7|290.8|293.71|290.81|293.72|290.82|293.7|290.8|10
1647086020000|2022-03-12 11:53:40|293.72|290.82|293.7|290.8|293.72|290.82|293.7|290.8|11
1647086030000|2022-03-12 11:53:50|293.71|290.81|293.64|290.74|293.71|290.81|293.64|290.74|8
1647086040000|2022-03-12 11:54:00|293.65|290.75|293.64|290.74|293.65|290.75|293.64|290.74|4
1647086050000|2022-03-12 11:54:10|293.66|290.76|293.78|290.88|293.79|290.89|293.66|290.76|6
1647086060000|2022-03-12 11:54:20|293.8|290.9|293.73|290.83|293.8|290.9|293.73|290.83|15
1647086070000|2022-03-12 11:54:30|293.72|290.82|293.71|290.81|293.73|290.83|293.7|290.8|10
1647086080000|2022-03-12 11:54:40|293.7|290.8|293.71|290.81|293.71|290.81|293.7|290.8|10
1647086090000|2022-03-12 11:54:50|293.72|290.82|293.75|290.85|293.77|290.87|293.72|290.82|11
1647086100000|2022-03-12 11:55:00|293.77|290.87|293.77|290.87|293.78|290.88|293.75|290.85|11
1647086110000|2022-03-12 11:55:10|293.78|290.88|293.77|290.87|293.78|290.88|293.77|290.87|12
1647086120000|2022-03-12 11:55:20|293.78|290.88|293.78|290.88|293.78|290.88|293.77|290.87|13
1647086130000|2022-03-12 11:55:30|293.77|290.87|293.76|290.86|293.78|290.88|293.73|290.83|10
1647086140000|2022-03-12 11:55:40|293.75|290.85|293.75|290.85|293.77|290.87|293.75|290.85|8
1647086150000|2022-03-12 11:55:50|293.76|290.86|293.76|290.86|293.76|290.86|293.75|290.85|13
1647086160000|2022-03-12 11:56:00|293.77|290.87|293.76|290.86|293.77|290.87|293.76|290.86|6
1647086170000|2022-03-12 11:56:10|293.77|290.87|293.77|290.87|293.78|290.88|293.76|290.86|7
1647086180000|2022-03-12 11:56:20|293.76|290.86|293.78|290.88|293.78|290.88|293.76|290.86|13
1647086190000|2022-03-12 11:56:30|293.77|290.87|293.63|290.73|293.78|290.88|293.63|290.73|20
1647086200000|2022-03-12 11:56:40|293.61|290.71|293.74|290.84|293.75|290.85|293.6|290.7|17
1647086210000|2022-03-12 11:56:50|293.75|290.85|293.74|290.84|293.75|290.85|293.73|290.83|16
1647086220000|2022-03-12 11:57:00|293.75|290.85|293.74|290.84|293.75|290.85|293.73|290.83|10
1647086230000|2022-03-12 11:57:10|293.73|290.83|293.74|290.84|293.75|290.85|293.73|290.83|13
1647086240000|2022-03-12 11:57:20|293.73|290.83|293.73|290.83|293.75|290.85|293.73|290.83|17
1647086250000|2022-03-12 11:57:30|293.74|290.84|293.73|290.83|293.75|290.85|293.73|290.83|11
1647086260000|2022-03-12 11:57:40|293.74|290.84|293.75|290.85|293.76|290.86|293.73|290.83|11
1647086270000|2022-03-12 11:57:50|293.74|290.84|293.75|290.85|293.75|290.85|293.73|290.83|11
1647086280000|2022-03-12 11:58:00|293.74|290.84|293.73|290.83|293.75|290.85|293.73|290.83|12
1647086290000|2022-03-12 11:58:10|293.72|290.82|293.44|290.54|293.73|290.83|293.44|290.54|19
1647086300000|2022-03-12 11:58:20|293.46|290.56|293.5|290.6|293.5|290.6|293.44|290.54|20
1647086310000|2022-03-12 11:58:30|293.51|290.61|293.6|290.7|293.6|290.7|293.51|290.61|10
1647086320000|2022-03-12 11:58:40|293.59|290.69|293.6|290.7|293.6|290.7|293.59|290.69|8
1647086330000|2022-03-12 11:58:50|293.59|290.69|293.6|290.7|293.61|290.71|293.59|290.69|20
1647086340000|2022-03-12 11:59:00|293.61|290.71|293.53|290.63|293.61|290.71|293.52|290.62|12
1647086350000|2022-03-12 11:59:10|293.52|290.62|293.52|290.62|293.52|290.62|293.51|290.61|3
1647086360000|2022-03-12 11:59:20|293.51|290.61|293.5|290.6|293.51|290.61|293.5|290.6|8
1647086370000|2022-03-12 11:59:30|293.49|290.59|293.5|290.6|293.53|290.63|293.48|290.58|15
1647086380000|2022-03-12 11:59:40|293.51|290.61|293.52|290.62|293.56|290.66|293.5|290.6|16
1647086390000|2022-03-12 11:59:50|293.53|290.63|293.53|290.63|293.54|290.64|293.53|290.63|9
1647086400000|2022-03-12 12:00:00|293.54|290.64|293.63|290.73|293.63|290.73|293.53|290.63|14
1647086410000|2022-03-12 12:00:10|293.65|290.75|293.71|290.81|293.71|290.81|293.65|290.75|12
1647086420000|2022-03-12 12:00:20|293.7|290.8|293.71|290.81|293.71|290.81|293.7|290.8|4
1647086430000|2022-03-12 12:00:30|293.7|290.8|293.84|290.94|293.84|290.94|293.7|290.8|19
1647086440000|2022-03-12 12:00:40|293.83|290.93|293.65|290.75|293.85|290.95|293.65|290.75|13
1647086450000|2022-03-12 12:00:50|293.66|290.76|293.58|290.68|293.67|290.77|293.58|290.68|15
1647086460000|2022-03-12 12:01:00|293.59|290.69|293.59|290.69|293.6|290.7|293.58|290.68|13
1647086470000|2022-03-12 12:01:10|293.58|290.68|293.58|290.68|293.6|290.7|293.57|290.67|11
1647086480000|2022-03-12 12:01:20|293.59|290.69|293.55|290.65|293.59|290.69|293.55|290.65|10
1647086490000|2022-03-12 12:01:30|293.56|290.66|293.6|290.7|293.63|290.73|293.56|290.66|15
1647086500000|2022-03-12 12:01:40|293.59|290.69|293.6|290.7|293.61|290.71|293.59|290.69|12
1647086510000|2022-03-12 12:01:50|293.61|290.71|293.61|290.71|293.61|290.71|293.59|290.69|20
1647086520000|2022-03-12 12:02:00|293.6|290.7|293.53|290.63|293.6|290.7|293.53|290.63|14
1647086530000|2022-03-12 12:02:10|293.52|290.62|293.5|290.6|293.54|290.64|293.48|290.58|18
1647086540000|2022-03-12 12:02:20|293.48|290.58|293.49|290.59|293.51|290.61|293.47|290.57|15
1647086550000|2022-03-12 12:02:30|293.48|290.58|293.48|290.58|293.49|290.59|293.47|290.57|15
1647086560000|2022-03-12 12:02:40|293.47|290.57|293.49|290.59|293.49|290.59|293.47|290.57|11
1647086570000|2022-03-12 12:02:50|293.5|290.6|293.62|290.72|293.64|290.74|293.49|290.59|14
1647086580000|2022-03-12 12:03:00|293.61|290.71|293.53|290.63|293.61|290.71|293.53|290.63|11
1647086590000|2022-03-12 12:03:10|293.54|290.64|293.53|290.63|293.54|290.64|293.52|290.62|15
1647086600000|2022-03-12 12:03:20|293.52|290.62|293.47|290.57|293.53|290.63|293.45|290.55|10
1647086610000|2022-03-12 12:03:30|293.46|290.56|293.45|290.55|293.48|290.58|293.45|290.55|11
1647086620000|2022-03-12 12:03:40|293.44|290.54|293.37|290.47|293.44|290.54|293.34|290.44|12
1647086630000|2022-03-12 12:03:50|293.36|290.46|293.36|290.46|293.37|290.47|293.35|290.45|13
1647086640000|2022-03-12 12:04:00|293.35|290.45|293.29|290.39|293.36|290.46|293.29|290.39|9
1647086650000|2022-03-12 12:04:10|293.28|290.38|293.3|290.4|293.32|290.42|293.27|290.37|16
1647086660000|2022-03-12 12:04:20|293.29|290.39|293.3|290.4|293.32|290.42|293.28|290.38|15
1647086670000|2022-03-12 12:04:30|293.31|290.41|293.3|290.4|293.31|290.41|293.3|290.4|8
1647086680000|2022-03-12 12:04:40|293.29|290.39|293.3|290.4|293.3|290.4|293.29|290.39|6
1647086690000|2022-03-12 12:04:50|293.31|290.41|293.34|290.44|293.36|290.46|293.29|290.39|11
1647086700000|2022-03-12 12:05:00|293.35|290.45|293.34|290.44|293.37|290.47|293.33|290.43|10
1647086710000|2022-03-12 12:05:10|293.38|290.48|293.38|290.48|293.42|290.52|293.35|290.45|17
1647086720000|2022-03-12 12:05:20|293.39|290.49|293.32|290.42|293.4|290.5|293.31|290.41|16
1647086730000|2022-03-12 12:05:30|293.33|290.43|293.32|290.42|293.34|290.44|293.29|290.39|11
1647086740000|2022-03-12 12:05:40|293.31|290.41|293.34|290.44|293.35|290.45|293.31|290.41|9
1647086750000|2022-03-12 12:05:50|293.33|290.43|293.35|290.45|293.35|290.45|293.33|290.43|7
1647086760000|2022-03-12 12:06:00|293.34|290.44|293.27|290.37|293.35|290.45|293.27|290.37|17
1647086770000|2022-03-12 12:06:10|293.26|290.36|293.24|290.34|293.27|290.37|293.24|290.34|11
1647086780000|2022-03-12 12:06:20|293.25|290.35|293.19|290.29|293.25|290.35|293.14|290.24|14
1647086790000|2022-03-12 12:06:30|293.18|290.28|293.18|290.28|293.19|290.29|293.16|290.26|11
1647086800000|2022-03-12 12:06:40|293.17|290.27|293.27|290.37|293.29|290.39|293.17|290.27|20
1647086810000|2022-03-12 12:06:50|293.28|290.38|293.24|290.34|293.29|290.39|293.24|290.34|16
1647086820000|2022-03-12 12:07:00|293.28|290.38|293.19|290.29|293.28|290.38|293.17|290.27|21
1647086830000|2022-03-12 12:07:10|293.18|290.28|293.13|290.23|293.18|290.28|293.11|290.21|14
1647086840000|2022-03-12 12:07:20|293.14|290.24|293.2|290.3|293.2|290.3|293.14|290.24|7
1647086850000|2022-03-12 12:07:30|293.21|290.31|293.2|290.3|293.21|290.31|293.2|290.3|10
1647086860000|2022-03-12 12:07:40|293.21|290.31|293.18|290.28|293.21|290.31|293.18|290.28|6
1647086870000|2022-03-12 12:07:50|293.2|290.3|293.18|290.28|293.22|290.32|293.18|290.28|8
1647086880000|2022-03-12 12:08:00|293.17|290.27|293.16|290.26|293.18|290.28|293.15|290.25|16
1647086890000|2022-03-12 12:08:10|293.15|290.25|293.13|290.23|293.16|290.26|293.1|290.2|14
1647086900000|2022-03-12 12:08:20|293.12|290.22|293.14|290.24|293.15|290.25|293.12|290.22|9
1647086910000|2022-03-12 12:08:30|293.15|290.25|293.18|290.28|293.18|290.28|293.15|290.25|17
1647086920000|2022-03-12 12:08:40|293.17|290.27|293.28|290.38|293.28|290.38|293.16|290.26|22
1647086930000|2022-03-12 12:08:50|293.29|290.39|293.32|290.42|293.33|290.43|293.28|290.38|16
1647086940000|2022-03-12 12:09:00|293.33|290.43|293.22|290.32|293.33|290.43|293.22|290.32|13
1647086950000|2022-03-12 12:09:10|293.23|290.33|293.24|290.34|293.25|290.35|293.23|290.33|12
1647086960000|2022-03-12 12:09:20|293.26|290.36|293.26|290.36|293.26|290.36|293.23|290.33|19
1647086970000|2022-03-12 12:09:30|293.24|290.34|293.23|290.33|293.26|290.36|293.23|290.33|20
1647086980000|2022-03-12 12:09:40|293.24|290.34|293.23|290.33|293.25|290.35|293.23|290.33|10
1647086990000|2022-03-12 12:09:50|293.22|290.32|293.2|290.3|293.22|290.32|293.16|290.26|13
1647087000000|2022-03-12 12:10:00|293.19|290.29|293.24|290.34|293.25|290.35|293.19|290.29|17
1647087010000|2022-03-12 12:10:10|293.25|290.35|293.26|290.36|293.28|290.38|293.25|290.35|12
1647087020000|2022-03-12 12:10:20|293.27|290.37|293.23|290.33|293.27|290.37|293.23|290.33|11
1647087030000|2022-03-12 12:10:30|293.24|290.34|293.24|290.34|293.26|290.36|293.22|290.32|15
1647087040000|2022-03-12 12:10:40|293.23|290.33|293.23|290.33|293.23|290.33|293.22|290.32|7
1647087050000|2022-03-12 12:10:50|293.22|290.32|293.2|290.3|293.23|290.33|293.2|290.3|8
1647087060000|2022-03-12 12:11:00|293.23|290.33|293.21|290.31|293.26|290.36|293.2|290.3|14
1647087070000|2022-03-12 12:11:10|293.2|290.3|293.19|290.29|293.2|290.3|293.17|290.27|9
1647087080000|2022-03-12 12:11:20|293.18|290.28|293.21|290.31|293.22|290.32|293.18|290.28|15
1647087090000|2022-03-12 12:11:30|293.22|290.32|293.21|290.31|293.22|290.32|293.2|290.3|8
1647087100000|2022-03-12 12:11:40|293.22|290.32|293.2|290.3|293.22|290.32|293.2|290.3|10
1647087110000|2022-03-12 12:11:50|293.21|290.31|293.19|290.29|293.21|290.31|293.17|290.27|17
1647087120000|2022-03-12 12:12:00|293.21|290.31|293.2|290.3|293.21|290.31|293.17|290.27|13
1647087130000|2022-03-12 12:12:10|293.19|290.29|293.19|290.29|293.21|290.31|293.17|290.27|14
1647087140000|2022-03-12 12:12:20|293.17|290.27|293.17|290.27|293.2|290.3|293.17|290.27|15
1647087150000|2022-03-12 12:12:30|293.16|290.26|293.17|290.27|293.18|290.28|293.16|290.26|11
1647087160000|2022-03-12 12:12:40|293.18|290.28|293.18|290.28|293.19|290.29|293.16|290.26|12
1647087170000|2022-03-12 12:12:50|293.17|290.27|293.18|290.28|293.19|290.29|293.16|290.26|9
1647087180000|2022-03-12 12:13:00|293.19|290.29|293.18|290.28|293.19|290.29|293.18|290.28|10
1647087190000|2022-03-12 12:13:10|293.19|290.29|293.18|290.28|293.19|290.29|293.17|290.27|10
1647087200000|2022-03-12 12:13:20|293.17|290.27|293.19|290.29|293.19|290.29|293.17|290.27|12
1647087210000|2022-03-12 12:13:30|293.17|290.27|293.2|290.3|293.21|290.31|293.17|290.27|20
1647087220000|2022-03-12 12:13:40|293.19|290.29|293.19|290.29|293.24|290.34|293.18|290.28|17
1647087230000|2022-03-12 12:13:50|293.17|290.27|293.14|290.24|293.17|290.27|293.14|290.24|7
1647087240000|2022-03-12 12:14:00|293.13|290.23|293.14|290.24|293.15|290.25|293.13|290.23|8
1647087250000|2022-03-12 12:14:10|293.13|290.23|293.14|290.24|293.14|290.24|293.13|290.23|8
1647087260000|2022-03-12 12:14:20|293.13|290.23|293.16|290.26|293.18|290.28|293.13|290.23|19
1647087270000|2022-03-12 12:14:30|293.17|290.27|293.21|290.31|293.23|290.33|293.17|290.27|13
1647087280000|2022-03-12 12:14:40|293.2|290.3|293.28|290.38|293.3|290.4|293.2|290.3|17
1647087290000|2022-03-12 12:14:50|293.27|290.37|293.27|290.37|293.28|290.38|293.26|290.36|7
1647087300000|2022-03-12 12:15:00|293.26|290.36|293.27|290.37|293.28|290.38|293.25|290.35|16
1647087310000|2022-03-12 12:15:10|293.26|290.36|293.29|290.39|293.29|290.39|293.25|290.35|7
1647087320000|2022-03-12 12:15:20|293.27|290.37|293.27|290.37|293.29|290.39|293.27|290.37|12
1647087330000|2022-03-12 12:15:30|293.29|290.39|293.28|290.38|293.29|290.39|293.27|290.37|14
1647087340000|2022-03-12 12:15:40|293.27|290.37|293.22|290.32|293.3|290.4|293.22|290.32|7
1647087350000|2022-03-12 12:15:50|293.24|290.34|293.23|290.33|293.24|290.34|293.21|290.31|10
1647087360000|2022-03-12 12:16:00|293.21|290.31|293.07|290.17|293.21|290.31|293.07|290.17|15
1647087370000|2022-03-12 12:16:10|293.06|290.16|293.04|290.14|293.07|290.17|293.03|290.13|11
1647087380000|2022-03-12 12:16:20|293.03|290.13|292.94|290.04|293.04|290.14|292.94|290.04|17
1647087390000|2022-03-12 12:16:30|292.95|290.05|292.97|290.07|292.97|290.07|292.92|290.02|9
1647087400000|2022-03-12 12:16:40|292.96|290.06|293.08|290.18|293.1|290.2|292.96|290.06|16
1647087410000|2022-03-12 12:16:50|293.09|290.19|293.09|290.19|293.1|290.2|293.08|290.18|13
1647087420000|2022-03-12 12:17:00|293.08|290.18|293.08|290.18|293.1|290.2|293.08|290.18|11
1647087430000|2022-03-12 12:17:10|293.09|290.19|293.1|290.2|293.1|290.2|293.08|290.18|15
1647087440000|2022-03-12 12:17:20|293.09|290.19|293.09|290.19|293.1|290.2|293.08|290.18|18
1647087450000|2022-03-12 12:17:30|293.1|290.2|293.18|290.28|293.2|290.3|293.08|290.18|21
1647087460000|2022-03-12 12:17:40|293.19|290.29|293.19|290.29|293.2|290.3|293.19|290.29|3
1647087470000|2022-03-12 12:17:50|293.2|290.3|293.32|290.42|293.32|290.42|293.2|290.3|8
1647087480000|2022-03-12 12:18:00|293.33|290.43|293.35|290.45|293.38|290.48|293.31|290.41|13
1647087490000|2022-03-12 12:18:10|293.36|290.46|293.37|290.47|293.39|290.49|293.35|290.45|25
1647087500000|2022-03-12 12:18:20|293.38|290.48|293.38|290.48|293.38|290.48|293.37|290.47|13
1647087510000|2022-03-12 12:18:30|293.37|290.47|293.49|290.59|293.5|290.6|293.36|290.46|18
1647087520000|2022-03-12 12:18:40|293.48|290.58|293.43|290.53|293.48|290.58|293.41|290.51|13
1647087530000|2022-03-12 12:18:50|293.42|290.52|293.43|290.53|293.43|290.53|293.42|290.52|10
1647087540000|2022-03-12 12:19:00|293.42|290.52|293.45|290.55|293.45|290.55|293.42|290.52|11
1647087560000|2022-03-12 12:19:20|293.46|290.56|293.55|290.65|293.55|290.65|293.45|290.55|13
1647087570000|2022-03-12 12:19:30|293.56|290.66|293.58|290.68|293.58|290.68|293.56|290.66|6
1647087580000|2022-03-12 12:19:40|293.59|290.69|293.6|290.7|293.61|290.71|293.59|290.69|8
1647087590000|2022-03-12 12:19:50|293.63|290.73|293.59|290.69|293.63|290.73|293.59|290.69|5
1647087600000|2022-03-12 12:20:00|293.58|290.68|293.56|290.66|293.58|290.68|293.54|290.64|7
1647087610000|2022-03-12 12:20:10|293.57|290.67|293.61|290.71|293.61|290.71|293.57|290.67|15
1647087620000|2022-03-12 12:20:20|293.62|290.72|293.61|290.71|293.62|290.72|293.61|290.71|2
1647087630000|2022-03-12 12:20:30|293.65|290.75|293.66|290.76|293.67|290.77|293.65|290.75|8
1647087640000|2022-03-12 12:20:40|293.65|290.75|293.61|290.71|293.65|290.75|293.6|290.7|8
1647087650000|2022-03-12 12:20:50|293.6|290.7|293.6|290.7|293.61|290.71|293.6|290.7|3
1647087660000|2022-03-12 12:21:00|293.62|290.72|293.69|290.79|293.69|290.79|293.61|290.71|15
1647087670000|2022-03-12 12:21:10|293.71|290.81|293.77|290.87|293.78|290.88|293.71|290.81|16
1647087680000|2022-03-12 12:21:20|293.78|290.88|293.61|290.71|293.78|290.88|293.61|290.71|14
1647087690000|2022-03-12 12:21:30|293.62|290.72|293.63|290.73|293.65|290.75|293.61|290.71|8
1647087700000|2022-03-12 12:21:40|293.62|290.72|293.61|290.71|293.62|290.72|293.61|290.71|2
1647087710000|2022-03-12 12:21:50|293.62|290.72|293.62|290.72|293.65|290.75|293.6|290.7|11
1647087720000|2022-03-12 12:22:00|293.61|290.71|293.62|290.72|293.62|290.72|293.61|290.71|6
1647087730000|2022-03-12 12:22:10|293.61|290.71|293.63|290.73|293.65|290.75|293.59|290.69|14
1647087740000|2022-03-12 12:22:20|293.62|290.72|293.61|290.71|293.62|290.72|293.58|290.68|8
1647087750000|2022-03-12 12:22:30|293.62|290.72|293.63|290.73|293.64|290.74|293.62|290.72|5
1647087760000|2022-03-12 12:22:40|293.62|290.72|293.69|290.79|293.69|290.79|293.62|290.72|9
1647087770000|2022-03-12 12:22:50|293.68|290.78|293.71|290.81|293.71|290.81|293.68|290.78|7
1647087780000|2022-03-12 12:23:00|293.72|290.82|293.72|290.82|293.72|290.82|293.71|290.81|13
1647087790000|2022-03-12 12:23:10|293.71|290.81|293.7|290.8|293.72|290.82|293.7|290.8|9
1647087800000|2022-03-12 12:23:20|293.71|290.81|293.71|290.81|293.71|290.81|293.71|290.81|1
1647087820000|2022-03-12 12:23:40|293.7|290.8|293.69|290.79|293.7|290.8|293.69|290.79|2
1647087830000|2022-03-12 12:23:50|293.68|290.78|293.69|290.79|293.71|290.81|293.68|290.78|7
1647087840000|2022-03-12 12:24:00|293.68|290.78|293.68|290.78|293.69|290.79|293.68|290.78|7
1647087850000|2022-03-12 12:24:10|293.69|290.79|293.69|290.79|293.7|290.8|293.68|290.78|6
1647087860000|2022-03-12 12:24:20|293.7|290.8|293.71|290.81|293.75|290.85|293.68|290.78|9
1647087870000|2022-03-12 12:24:30|293.72|290.82|293.73|290.83|293.73|290.83|293.72|290.82|4
1647087880000|2022-03-12 12:24:40|293.72|290.82|293.73|290.83|293.73|290.83|293.72|290.82|24
1647087890000|2022-03-12 12:24:50|293.72|290.82|293.71|290.81|293.73|290.83|293.7|290.8|15
1647087900000|2022-03-12 12:25:00|293.72|290.82|293.72|290.82|293.73|290.83|293.72|290.82|19
1647087910000|2022-03-12 12:25:10|293.73|290.83|293.71|290.81|293.73|290.83|293.7|290.8|5
1647087920000|2022-03-12 12:25:20|293.72|290.82|293.71|290.81|293.72|290.82|293.71|290.81|8
1647087930000|2022-03-12 12:25:30|293.69|290.79|293.72|290.82|293.72|290.82|293.69|290.79|6
1647087940000|2022-03-12 12:25:40|293.7|290.8|293.64|290.74|293.7|290.8|293.63|290.73|10
1647087950000|2022-03-12 12:25:50|293.63|290.73|293.63|290.73|293.65|290.75|293.63|290.73|7
1647087960000|2022-03-12 12:26:00|293.64|290.74|293.64|290.74|293.64|290.74|293.64|290.74|1
1647087970000|2022-03-12 12:26:10|293.68|290.78|293.68|290.78|293.68|290.78|293.65|290.75|8
1647087980000|2022-03-12 12:26:20|293.7|290.8|293.76|290.86|293.76|290.86|293.69|290.79|23
1647087990000|2022-03-12 12:26:30|293.75|290.85|293.78|290.88|293.79|290.89|293.75|290.85|15
1647088000000|2022-03-12 12:26:40|293.79|290.89|293.87|290.97|293.87|290.97|293.78|290.88|11
1647088010000|2022-03-12 12:26:50|293.88|290.98|293.87|290.97|293.88|290.98|293.86|290.96|6
1647088020000|2022-03-12 12:27:00|293.86|290.96|293.77|290.87|293.87|290.97|293.77|290.87|14
1647088030000|2022-03-12 12:27:10|293.76|290.86|293.77|290.87|293.77|290.87|293.76|290.86|2
1647088040000|2022-03-12 12:27:20|293.74|290.84|293.72|290.82|293.77|290.87|293.69|290.79|10
1647088050000|2022-03-12 12:27:30|293.73|290.83|293.72|290.82|293.74|290.84|293.71|290.81|16
1647088060000|2022-03-12 12:27:40|293.74|290.84|293.72|290.82|293.74|290.84|293.71|290.81|8
1647088070000|2022-03-12 12:27:50|293.73|290.83|293.72|290.82|293.75|290.85|293.71|290.81|9
1647088090000|2022-03-12 12:28:10|293.74|290.84|293.73|290.83|293.74|290.84|293.73|290.83|2
1647088100000|2022-03-12 12:28:20|293.72|290.82|293.81|290.91|293.82|290.92|293.72|290.82|22
1647088110000|2022-03-12 12:28:30|293.83|290.93|293.84|290.94|293.85|290.95|293.81|290.91|14
1647088120000|2022-03-12 12:28:40|293.85|290.95|293.85|290.95|293.85|290.95|293.84|290.94|5
1647088130000|2022-03-12 12:28:50|293.84|290.94|293.85|290.95|293.85|290.95|293.84|290.94|2
1647088140000|2022-03-12 12:29:00|293.84|290.94|293.68|290.78|293.84|290.94|293.68|290.78|13
1647088150000|2022-03-12 12:29:10|293.69|290.79|293.56|290.66|293.69|290.79|293.55|290.65|9
1647088160000|2022-03-12 12:29:20|293.57|290.67|293.57|290.67|293.57|290.67|293.57|290.67|1
1647088170000|2022-03-12 12:29:30|293.56|290.66|293.53|290.63|293.57|290.67|293.53|290.63|13
1647088180000|2022-03-12 12:29:40|293.54|290.64|293.53|290.63|293.54|290.64|293.53|290.63|2
1647088190000|2022-03-12 12:29:50|293.52|290.62|293.53|290.63|293.53|290.63|293.52|290.62|6
1647088200000|2022-03-12 12:30:00|293.52|290.62|293.45|290.55|293.55|290.65|293.45|290.55|11
1647088210000|2022-03-12 12:30:10|293.46|290.56|293.62|290.72|293.62|290.72|293.46|290.56|20
1647088220000|2022-03-12 12:30:20|293.61|290.71|293.63|290.73|293.64|290.74|293.61|290.71|19
1647088230000|2022-03-12 12:30:30|293.62|290.72|293.57|290.67|293.64|290.74|293.57|290.67|13
1647088240000|2022-03-12 12:30:40|293.56|290.66|293.55|290.65|293.57|290.67|293.55|290.65|8
1647088250000|2022-03-12 12:30:50|293.57|290.67|293.56|290.66|293.57|290.67|293.56|290.66|2
1647088260000|2022-03-12 12:31:00|293.55|290.65|293.55|290.65|293.55|290.65|293.54|290.64|3
1647088270000|2022-03-12 12:31:10|293.54|290.64|293.54|290.64|293.55|290.65|293.53|290.63|11
1647088280000|2022-03-12 12:31:20|293.55|290.65|293.48|290.58|293.55|290.65|293.48|290.58|9
1647088290000|2022-03-12 12:31:30|293.47|290.57|293.43|290.53|293.47|290.57|293.43|290.53|3
1647088300000|2022-03-12 12:31:40|293.45|290.55|293.45|290.55|293.46|290.56|293.43|290.53|9
1647088310000|2022-03-12 12:31:50|293.47|290.57|293.49|290.59|293.5|290.6|293.46|290.56|13
1647088330000|2022-03-12 12:32:10|293.5|290.6|293.52|290.62|293.53|290.63|293.5|290.6|8
1647088340000|2022-03-12 12:32:20|293.53|290.63|293.52|290.62|293.53|290.63|293.51|290.61|10
1647088350000|2022-03-12 12:32:30|293.51|290.61|293.51|290.61|293.52|290.62|293.51|290.61|5
1647088360000|2022-03-12 12:32:40|293.52|290.62|293.57|290.67|293.57|290.67|293.51|290.61|13
1647088370000|2022-03-12 12:32:50|293.58|290.68|293.58|290.68|293.58|290.68|293.56|290.66|6
1647088380000|2022-03-12 12:33:00|293.57|290.67|293.58|290.68|293.58|290.68|293.57|290.67|6
1647088390000|2022-03-12 12:33:10|293.59|290.69|293.59|290.69|293.61|290.71|293.59|290.69|14
1647088400000|2022-03-12 12:33:20|293.6|290.7|293.65|290.75|293.65|290.75|293.59|290.69|9
1647088410000|2022-03-12 12:33:30|293.66|290.76|293.66|290.76|293.66|290.76|293.66|290.76|1
1647088420000|2022-03-12 12:33:40|293.65|290.75|293.63|290.73|293.65|290.75|293.63|290.73|2
1647088430000|2022-03-12 12:33:50|293.64|290.74|293.66|290.76|293.67|290.77|293.64|290.74|6
1647088440000|2022-03-12 12:34:00|293.68|290.78|293.68|290.78|293.68|290.78|293.68|290.78|1
1647088450000|2022-03-12 12:34:10|293.69|290.79|293.77|290.87|293.77|290.87|293.68|290.78|10
1647088460000|2022-03-12 12:34:20|293.78|290.88|293.79|290.89|293.79|290.89|293.77|290.87|4
1647088470000|2022-03-12 12:34:30|293.78|290.88|293.83|290.93|293.83|290.93|293.78|290.88|7
1647088480000|2022-03-12 12:34:40|293.84|290.94|293.83|290.93|293.84|290.94|293.82|290.92|6
1647088490000|2022-03-12 12:34:50|293.82|290.92|293.82|290.92|293.83|290.93|293.82|290.92|9
1647088500000|2022-03-12 12:35:00|293.83|290.93|293.87|290.97|293.87|290.97|293.82|290.92|9
1647088510000|2022-03-12 12:35:10|293.89|290.99|293.86|290.96|293.89|290.99|293.86|290.96|8
1647088530000|2022-03-12 12:35:30|293.88|290.98|293.87|290.97|293.88|290.98|293.87|290.97|8
1647088540000|2022-03-12 12:35:40|293.88|290.98|293.87|290.97|293.88|290.98|293.87|290.97|12
1647088550000|2022-03-12 12:35:50|293.86|290.96|293.87|290.97|293.87|290.97|293.84|290.94|5
1647088560000|2022-03-12 12:36:00|293.85|290.95|293.86|290.96|293.86|290.96|293.85|290.95|4
1647088570000|2022-03-12 12:36:10|293.85|290.95|293.85|290.95|293.87|290.97|293.85|290.95|6
1647088580000|2022-03-12 12:36:20|293.84|290.94|293.81|290.91|293.84|290.94|293.8|290.9|8
1647088590000|2022-03-12 12:36:30|293.82|290.92|293.83|290.93|293.83|290.93|293.8|290.9|10
1647088600000|2022-03-12 12:36:40|293.84|290.94|293.85|290.95|293.85|290.95|293.83|290.93|4
1647088610000|2022-03-12 12:36:50|293.86|290.96|293.84|290.94|293.86|290.96|293.84|290.94|9
1647088620000|2022-03-12 12:37:00|293.85|290.95|293.85|290.95|293.85|290.95|293.84|290.94|9
1647088630000|2022-03-12 12:37:10|293.86|290.96|293.89|290.99|293.89|290.99|293.86|290.96|3
1647088640000|2022-03-12 12:37:20|293.91|291.01|293.92|291.02|293.94|291.04|293.89|290.99|14
1647088650000|2022-03-12 12:37:30|293.91|291.01|293.91|291.01|293.91|291.01|293.91|291.01|1
1647088660000|2022-03-12 12:37:40|293.92|291.02|293.91|291.01|293.92|291.02|293.91|291.01|4
1647088670000|2022-03-12 12:37:50|293.92|291.02|293.92|291.02|293.92|291.02|293.91|291.01|17
1647088680000|2022-03-12 12:38:00|293.91|291.01|294.06|291.16|294.08|291.18|293.91|291.01|11
1647088690000|2022-03-12 12:38:10|294.05|291.15|294.05|291.15|294.06|291.16|294.05|291.15|5
1647088700000|2022-03-12 12:38:20|294.06|291.16|294.06|291.16|294.06|291.16|294.04|291.14|11
1647088710000|2022-03-12 12:38:30|294.05|291.15|294.04|291.14|294.06|291.16|294.04|291.14|8
1647088720000|2022-03-12 12:38:40|294.03|291.13|294.04|291.14|294.04|291.14|294.03|291.13|10
1647088730000|2022-03-12 12:38:50|294.05|291.15|294.04|291.14|294.08|291.18|294.04|291.14|14
1647088760000|2022-03-12 12:39:20|294.07|291.17|294.05|291.15|294.07|291.17|294.05|291.15|3
1647088770000|2022-03-12 12:39:30|294.04|291.14|294.04|291.14|294.04|291.14|294.04|291.14|1
1647088780000|2022-03-12 12:39:40|294.05|291.15|294.01|291.11|294.06|291.16|294.01|291.11|14
1647088790000|2022-03-12 12:39:50|294.02|291.12|293.99|291.09|294.03|291.13|293.98|291.08|12
1647088800000|2022-03-12 12:40:00|293.98|291.08|293.95|291.05|293.99|291.09|293.92|291.02|18
1647088810000|2022-03-12 12:40:10|293.94|291.04|293.95|291.05|293.95|291.05|293.93|291.03|20
1647088820000|2022-03-12 12:40:20|293.94|291.04|293.94|291.04|293.95|291.05|293.94|291.04|5
1647088840000|2022-03-12 12:40:40|293.95|291.05|293.94|291.04|293.95|291.05|293.94|291.04|2
1647088850000|2022-03-12 12:40:50|293.93|291.03|293.94|291.04|293.94|291.04|293.93|291.03|4
1647088870000|2022-03-12 12:41:10|293.95|291.05|293.94|291.04|293.95|291.05|293.94|291.04|6
1647088880000|2022-03-12 12:41:20|293.95|291.05|293.84|290.94|293.95|291.05|293.82|290.92|13
1647088890000|2022-03-12 12:41:30|293.86|290.96|294|291.1|294.01|291.11|293.86|290.96|10
1647088900000|2022-03-12 12:41:40|293.99|291.09|293.98|291.08|294.07|291.17|293.98|291.08|12
1647088910000|2022-03-12 12:41:50|293.95|291.05|293.97|291.07|294|291.1|293.95|291.05|19
1647088920000|2022-03-12 12:42:00|293.96|291.06|293.96|291.06|293.97|291.07|293.96|291.06|7
1647088930000|2022-03-12 12:42:10|293.94|291.04|293.88|290.98|293.94|291.04|293.87|290.97|8
1647088940000|2022-03-12 12:42:20|293.87|290.97|293.83|290.93|293.88|290.98|293.83|290.93|9
1647088950000|2022-03-12 12:42:30|293.84|290.94|293.83|290.93|293.84|290.94|293.83|290.93|2
1647088960000|2022-03-12 12:42:40|293.82|290.92|293.81|290.91|293.82|290.92|293.81|290.91|2
1647088970000|2022-03-12 12:42:50|293.86|290.96|293.89|290.99|293.89|290.99|293.86|290.96|8
1647088980000|2022-03-12 12:43:00|293.88|290.98|293.85|290.95|293.88|290.98|293.85|290.95|3
1647088990000|2022-03-12 12:43:10|293.86|290.96|293.88|290.98|293.89|290.99|293.86|290.96|8
1647089000000|2022-03-12 12:43:20|293.89|290.99|293.89|290.99|293.89|290.99|293.88|290.98|3
1647089010000|2022-03-12 12:43:30|293.88|290.98|293.9|291|293.9|291|293.84|290.94|13
1647089020000|2022-03-12 12:43:40|293.91|291.01|293.93|291.03|293.93|291.03|293.91|291.01|5
1647089030000|2022-03-12 12:43:50|293.92|291.02|293.93|291.03|293.93|291.03|293.92|291.02|2
1647089040000|2022-03-12 12:44:00|293.92|291.02|293.93|291.03|293.93|291.03|293.92|291.02|6
1647089050000|2022-03-12 12:44:10|293.92|291.02|293.9|291|293.92|291.02|293.88|290.98|12
1647089060000|2022-03-12 12:44:20|293.89|290.99|293.9|291|293.9|291|293.89|290.99|2
1647089070000|2022-03-12 12:44:30|293.89|290.99|293.71|290.81|293.89|290.99|293.7|290.8|17
1647089080000|2022-03-12 12:44:40|293.7|290.8|293.64|290.74|293.7|290.8|293.61|290.71|9
1647089090000|2022-03-12 12:44:50|293.65|290.75|293.69|290.79|293.69|290.79|293.63|290.73|11
1647089100000|2022-03-12 12:45:00|293.68|290.78|293.76|290.86|293.78|290.88|293.68|290.78|11
1647089110000|2022-03-12 12:45:10|293.75|290.85|293.94|291.04|293.94|291.04|293.75|290.85|16
1647089120000|2022-03-12 12:45:20|293.95|291.05|293.97|291.07|293.97|291.07|293.95|291.05|11
1647089130000|2022-03-12 12:45:30|293.96|291.06|293.95|291.05|293.97|291.07|293.95|291.05|4
1647089140000|2022-03-12 12:45:40|293.94|291.04|293.92|291.02|293.94|291.04|293.92|291.02|2
1647089150000|2022-03-12 12:45:50|293.93|291.03|293.95|291.05|293.95|291.05|293.93|291.03|3
1647089160000|2022-03-12 12:46:00|293.96|291.06|293.96|291.06|293.96|291.06|293.95|291.05|9
1647089170000|2022-03-12 12:46:10|293.95|291.05|293.92|291.02|294|291.1|293.91|291.01|9
1647089180000|2022-03-12 12:46:20|293.93|291.03|293.96|291.06|293.97|291.07|293.92|291.02|10
1647089190000|2022-03-12 12:46:30|293.97|291.07|293.98|291.08|293.98|291.08|293.97|291.07|2
1647089200000|2022-03-12 12:46:40|293.99|291.09|294.06|291.16|294.06|291.16|293.99|291.09|7
1647089210000|2022-03-12 12:46:50|294.08|291.18|294.06|291.16|294.09|291.19|294.03|291.13|11
1647089220000|2022-03-12 12:47:00|294.07|291.17|294.11|291.21|294.11|291.21|294.06|291.16|5
1647089230000|2022-03-12 12:47:10|294.13|291.23|294.15|291.25|294.15|291.25|294.11|291.21|4
1647089240000|2022-03-12 12:47:20|294.14|291.24|294.28|291.38|294.28|291.38|294.14|291.24|10
1647089250000|2022-03-12 12:47:30|294.27|291.37|294.28|291.38|294.28|291.38|294.27|291.37|2
1647089260000|2022-03-12 12:47:40|294.29|291.39|294.15|291.25|294.3|291.4|294.15|291.25|12
1647089270000|2022-03-12 12:47:50|294.14|291.24|294.17|291.27|294.17|291.27|294.14|291.24|10
1647089280000|2022-03-12 12:48:00|294.18|291.28|294.32|291.42|294.32|291.42|294.18|291.28|9
1647089290000|2022-03-12 12:48:10|294.33|291.43|294.32|291.42|294.34|291.44|294.32|291.42|3
1647089300000|2022-03-12 12:48:20|294.34|291.44|294.32|291.42|294.35|291.45|294.32|291.42|8
1647089310000|2022-03-12 12:48:30|294.33|291.43|294.36|291.46|294.36|291.46|294.33|291.43|3
1647089320000|2022-03-12 12:48:40|294.38|291.48|294.38|291.48|294.39|291.49|294.37|291.47|12
1647089330000|2022-03-12 12:48:50|294.39|291.49|294.44|291.54|294.46|291.56|294.38|291.48|10
1647089340000|2022-03-12 12:49:00|294.43|291.53|294.39|291.49|294.44|291.54|294.39|291.49|10
1647089350000|2022-03-12 12:49:10|294.4|291.5|294.48|291.58|294.48|291.58|294.4|291.5|3
1647089360000|2022-03-12 12:49:20|294.5|291.6|294.54|291.64|294.57|291.67|294.5|291.6|6
1647089370000|2022-03-12 12:49:30|294.57|291.67|294.58|291.68|294.58|291.68|294.56|291.66|8
1647089380000|2022-03-12 12:49:40|294.57|291.67|294.55|291.65|294.58|291.68|294.53|291.63|12
1647089390000|2022-03-12 12:49:50|294.56|291.66|294.48|291.58|294.56|291.66|294.46|291.56|13
1647089400000|2022-03-12 12:50:00|294.47|291.57|294.49|291.59|294.52|291.62|294.47|291.57|7
1647089410000|2022-03-12 12:50:10|294.5|291.6|294.48|291.58|294.5|291.6|294.48|291.58|3
1647089420000|2022-03-12 12:50:20|294.47|291.57|294.44|291.54|294.47|291.57|294.43|291.53|6
1647089430000|2022-03-12 12:50:30|294.43|291.53|294.5|291.6|294.51|291.61|294.43|291.53|13
1647089440000|2022-03-12 12:50:40|294.51|291.61|294.51|291.61|294.53|291.63|294.48|291.58|15
1647089450000|2022-03-12 12:50:50|294.5|291.6|294.59|291.69|294.6|291.7|294.5|291.6|13
1647089460000|2022-03-12 12:51:00|294.6|291.7|294.58|291.68|294.6|291.7|294.58|291.68|3
1647089470000|2022-03-12 12:51:10|294.57|291.67|294.59|291.69|294.59|291.69|294.56|291.66|8
1647089480000|2022-03-12 12:51:20|294.58|291.68|294.57|291.67|294.58|291.68|294.56|291.66|4
1647089490000|2022-03-12 12:51:30|294.53|291.63|294.49|291.59|294.53|291.63|294.49|291.59|9
1647089500000|2022-03-12 12:51:40|294.52|291.62|294.5|291.6|294.52|291.62|294.49|291.59|9
1647089510000|2022-03-12 12:51:50|294.49|291.59|294.48|291.58|294.5|291.6|294.48|291.58|8
1647089520000|2022-03-12 12:52:00|294.49|291.59|294.37|291.47|294.5|291.6|294.35|291.45|14
1647089530000|2022-03-12 12:52:10|294.38|291.48|294.37|291.47|294.41|291.51|294.36|291.46|11
1647089540000|2022-03-12 12:52:20|294.38|291.48|294.52|291.62|294.54|291.64|294.36|291.46|19
1647089550000|2022-03-12 12:52:30|294.53|291.63|294.5|291.6|294.53|291.63|294.48|291.58|15
1647089560000|2022-03-12 12:52:40|294.49|291.59|294.48|291.58|294.49|291.59|294.47|291.57|14
1647089570000|2022-03-12 12:52:50|294.49|291.59|294.54|291.64|294.54|291.64|294.48|291.58|14
1647089580000|2022-03-12 12:53:00|294.55|291.65|294.51|291.61|294.55|291.65|294.5|291.6|15
1647089590000|2022-03-12 12:53:10|294.5|291.6|294.39|291.49|294.51|291.61|294.39|291.49|17
1647089600000|2022-03-12 12:53:20|294.4|291.5|294.39|291.49|294.4|291.5|294.38|291.48|4
1647089610000|2022-03-12 12:53:30|294.41|291.51|294.46|291.56|294.49|291.59|294.41|291.51|16
1647089630000|2022-03-12 12:53:50|294.45|291.55|294.55|291.65|294.56|291.66|294.45|291.55|18
1647089640000|2022-03-12 12:54:00|294.54|291.64|294.55|291.65|294.56|291.66|294.53|291.63|8
1647089650000|2022-03-12 12:54:10|294.59|291.69|294.57|291.67|294.59|291.69|294.57|291.67|5
1647089660000|2022-03-12 12:54:20|294.58|291.68|294.6|291.7|294.61|291.71|294.56|291.66|6
1647089670000|2022-03-12 12:54:30|294.59|291.69|294.64|291.74|294.65|291.75|294.58|291.68|17
1647089680000|2022-03-12 12:54:40|294.65|291.75|294.67|291.77|294.68|291.78|294.65|291.75|9
1647089690000|2022-03-12 12:54:50|294.68|291.78|294.66|291.76|294.68|291.78|294.66|291.76|15
1647089700000|2022-03-12 12:55:00|294.67|291.77|294.67|291.77|294.67|291.77|294.66|291.76|11
1647089710000|2022-03-12 12:55:10|294.66|291.76|294.65|291.75|294.66|291.76|294.65|291.75|4
1647089720000|2022-03-12 12:55:20|294.66|291.76|294.55|291.65|294.66|291.76|294.54|291.64|10
1647089730000|2022-03-12 12:55:30|294.56|291.66|294.61|291.71|294.61|291.71|294.55|291.65|19
1647089740000|2022-03-12 12:55:40|294.6|291.7|294.59|291.69|294.6|291.7|294.58|291.68|4
1647089750000|2022-03-12 12:55:50|294.58|291.68|294.59|291.69|294.61|291.71|294.58|291.68|11
1647089760000|2022-03-12 12:56:00|294.6|291.7|294.6|291.7|294.61|291.71|294.59|291.69|13
1647089770000|2022-03-12 12:56:10|294.61|291.71|294.62|291.72|294.63|291.73|294.61|291.71|8
1647089780000|2022-03-12 12:56:20|294.63|291.73|294.71|291.81|294.71|291.81|294.62|291.72|11
1647089790000|2022-03-12 12:56:30|294.72|291.82|294.69|291.79|294.72|291.82|294.69|291.79|6
1647089800000|2022-03-12 12:56:40|294.7|291.8|294.65|291.75|294.7|291.8|294.64|291.74|12
1647089810000|2022-03-12 12:56:50|294.66|291.76|294.69|291.79|294.69|291.79|294.66|291.76|6
1647089820000|2022-03-12 12:57:00|294.68|291.78|294.69|291.79|294.7|291.8|294.68|291.78|6
1647089830000|2022-03-12 12:57:10|294.7|291.8|294.71|291.81|294.71|291.81|294.7|291.8|2
1647089840000|2022-03-12 12:57:20|294.72|291.82|294.73|291.83|294.74|291.84|294.72|291.82|8
1647089850000|2022-03-12 12:57:30|294.68|291.78|294.6|291.7|294.7|291.8|294.59|291.69|11
1647089860000|2022-03-12 12:57:40|294.61|291.71|294.61|291.71|294.61|291.71|294.59|291.69|3
1647089870000|2022-03-12 12:57:50|294.6|291.7|294.6|291.7|294.6|291.7|294.59|291.69|3
1647089880000|2022-03-12 12:58:00|294.61|291.71|294.6|291.7|294.61|291.71|294.6|291.7|2
1647089900000|2022-03-12 12:58:20|294.62|291.72|294.48|291.58|294.62|291.72|294.48|291.58|17
1647089910000|2022-03-12 12:58:30|294.47|291.57|294.47|291.57|294.5|291.6|294.44|291.54|10
1647089920000|2022-03-12 12:58:40|294.44|291.54|294.44|291.54|294.44|291.54|294.44|291.54|1
1647089930000|2022-03-12 12:58:50|294.45|291.55|294.53|291.63|294.53|291.63|294.45|291.55|8
1647089940000|2022-03-12 12:59:00|294.54|291.64|294.55|291.65|294.55|291.65|294.54|291.64|4
1647089950000|2022-03-12 12:59:10|294.5|291.6|294.53|291.63|294.54|291.64|294.5|291.6|13
1647089960000|2022-03-12 12:59:20|294.54|291.64|294.48|291.58|294.54|291.64|294.48|291.58|18
1647089970000|2022-03-12 12:59:30|294.47|291.57|294.47|291.57|294.48|291.58|294.47|291.57|13
1647089980000|2022-03-12 12:59:40|294.48|291.58|294.48|291.58|294.49|291.59|294.47|291.57|17
1647089990000|2022-03-12 12:59:50|294.47|291.57|294.49|291.59|294.49|291.59|294.47|291.57|9
1647090000000|2022-03-12 13:00:00|294.48|291.58|294.65|291.75|294.65|291.75|294.48|291.58|12
1647090010000|2022-03-12 13:00:10|294.66|291.76|294.68|291.78|294.68|291.78|294.66|291.76|3
1647090020000|2022-03-12 13:00:20|294.7|291.8|294.68|291.78|294.7|291.8|294.68|291.78|3
1647090050000|2022-03-12 13:00:50|294.69|291.79|294.69|291.79|294.69|291.79|294.69|291.79|1
1647090060000|2022-03-12 13:01:00|294.66|291.76|294.62|291.72|294.67|291.77|294.62|291.72|10
1647090070000|2022-03-12 13:01:10|294.63|291.73|294.65|291.75|294.65|291.75|294.62|291.72|12
1647090080000|2022-03-12 13:01:20|294.64|291.74|294.64|291.74|294.65|291.75|294.63|291.73|17
1647090090000|2022-03-12 13:01:30|294.63|291.73|294.65|291.75|294.66|291.76|294.63|291.73|18
1647090100000|2022-03-12 13:01:40|294.64|291.74|294.65|291.75|294.67|291.77|294.64|291.74|6
1647090110000|2022-03-12 13:01:50|294.66|291.76|294.65|291.75|294.66|291.76|294.63|291.73|9
1647090120000|2022-03-12 13:02:00|294.64|291.74|294.48|291.58|294.66|291.76|294.48|291.58|18
1647090130000|2022-03-12 13:02:10|294.46|291.56|294.34|291.44|294.46|291.56|294.33|291.43|19
1647090140000|2022-03-12 13:02:20|294.33|291.43|294.38|291.48|294.38|291.48|294.33|291.43|10
1647090150000|2022-03-12 13:02:30|294.39|291.49|294.38|291.48|294.4|291.5|294.35|291.45|14
1647090160000|2022-03-12 13:02:40|294.39|291.49|294.5|291.6|294.52|291.62|294.39|291.49|14
1647090170000|2022-03-12 13:02:50|294.51|291.61|294.52|291.62|294.53|291.63|294.5|291.6|11
1647090180000|2022-03-12 13:03:00|294.53|291.63|294.52|291.62|294.53|291.63|294.52|291.62|2
1647090190000|2022-03-12 13:03:10|294.54|291.64|294.57|291.67|294.59|291.69|294.54|291.64|10
1647090200000|2022-03-12 13:03:20|294.58|291.68|294.64|291.74|294.64|291.74|294.57|291.67|9
1647090210000|2022-03-12 13:03:30|294.65|291.75|294.75|291.85|294.75|291.85|294.65|291.75|8
1647090220000|2022-03-12 13:03:40|294.74|291.84|294.75|291.85|294.75|291.85|294.74|291.84|2
1647090230000|2022-03-12 13:03:50|294.74|291.84|294.8|291.9|294.8|291.9|294.74|291.84|17
1647090240000|2022-03-12 13:04:00|294.81|291.91|294.8|291.9|294.81|291.91|294.8|291.9|2
1647090260000|2022-03-12 13:04:20|294.81|291.91|294.81|291.91|294.81|291.91|294.81|291.91|1
1647090270000|2022-03-12 13:04:30|294.82|291.92|294.78|291.88|294.82|291.92|294.77|291.87|7
1647090280000|2022-03-12 13:04:40|294.77|291.87|294.7|291.8|294.77|291.87|294.67|291.77|13
1647090290000|2022-03-12 13:04:50|294.71|291.81|294.68|291.78|294.71|291.81|294.67|291.77|10
1647090300000|2022-03-12 13:05:00|294.67|291.77|294.68|291.78|294.69|291.79|294.66|291.76|11
1647090310000|2022-03-12 13:05:10|294.67|291.77|294.69|291.79|294.71|291.81|294.59|291.69|18
1647090320000|2022-03-12 13:05:20|294.68|291.78|294.67|291.77|294.69|291.79|294.64|291.74|16
1647090330000|2022-03-12 13:05:30|294.65|291.75|294.8|291.9|294.8|291.9|294.65|291.75|15
1647090340000|2022-03-12 13:05:40|294.81|291.91|294.81|291.91|294.81|291.91|294.68|291.78|17
1647090350000|2022-03-12 13:05:50|294.82|291.92|294.81|291.91|294.85|291.95|294.8|291.9|12
1647090360000|2022-03-12 13:06:00|294.82|291.92|294.81|291.91|294.83|291.93|294.81|291.91|10
1647090370000|2022-03-12 13:06:10|294.8|291.9|294.68|291.78|294.81|291.91|294.67|291.77|14
1647090380000|2022-03-12 13:06:20|294.69|291.79|294.75|291.85|294.75|291.85|294.69|291.79|8
1647090390000|2022-03-12 13:06:30|294.76|291.86|294.76|291.86|294.76|291.86|294.74|291.84|7
1647090400000|2022-03-12 13:06:40|294.75|291.85|294.75|291.85|294.75|291.85|294.75|291.85|1
1647090410000|2022-03-12 13:06:50|294.76|291.86|294.76|291.86|294.78|291.88|294.76|291.86|5
1647090420000|2022-03-12 13:07:00|294.77|291.87|294.76|291.86|294.77|291.87|294.76|291.86|4
1647090430000|2022-03-12 13:07:10|294.77|291.87|294.49|291.59|294.77|291.87|294.49|291.59|18
1647090440000|2022-03-12 13:07:20|294.5|291.6|294.4|291.5|294.5|291.6|294.38|291.48|11
1647090450000|2022-03-12 13:07:30|294.42|291.52|294.51|291.61|294.51|291.61|294.42|291.52|10
1647090460000|2022-03-12 13:07:40|294.52|291.62|294.57|291.67|294.57|291.67|294.52|291.62|8
1647090470000|2022-03-12 13:07:50|294.56|291.66|294.47|291.57|294.56|291.66|294.47|291.57|7
1647090480000|2022-03-12 13:08:00|294.46|291.56|294.47|291.57|294.47|291.57|294.46|291.56|4
1647090490000|2022-03-12 13:08:10|294.46|291.56|294.57|291.67|294.57|291.67|294.46|291.56|12
1647090500000|2022-03-12 13:08:20|294.56|291.66|294.56|291.66|294.57|291.67|294.56|291.66|13
1647090510000|2022-03-12 13:08:30|294.57|291.67|294.56|291.66|294.57|291.67|294.56|291.66|16
1647090530000|2022-03-12 13:08:50|294.51|291.61|294.52|291.62|294.52|291.62|294.49|291.59|12
1647090540000|2022-03-12 13:09:00|294.53|291.63|294.52|291.62|294.54|291.64|294.52|291.62|5
1647090550000|2022-03-12 13:09:10|294.51|291.61|294.46|291.56|294.52|291.62|294.46|291.56|13
1647090560000|2022-03-12 13:09:20|294.47|291.57|294.5|291.6|294.5|291.6|294.47|291.57|16
1647090570000|2022-03-12 13:09:30|294.51|291.61|294.64|291.74|294.64|291.74|294.5|291.6|12
1647090580000|2022-03-12 13:09:40|294.63|291.73|294.66|291.76|294.66|291.76|294.63|291.73|6
1647090590000|2022-03-12 13:09:50|294.67|291.77|294.67|291.77|294.67|291.77|294.59|291.69|21
1647090600000|2022-03-12 13:10:00|294.66|291.76|294.66|291.76|294.67|291.77|294.66|291.76|7
1647090610000|2022-03-12 13:10:10|294.67|291.77|294.73|291.83|294.73|291.83|294.66|291.76|9
1647090620000|2022-03-12 13:10:20|294.74|291.84|294.73|291.83|294.74|291.84|294.66|291.76|12
1647090630000|2022-03-12 13:10:30|294.74|291.84|294.66|291.76|294.74|291.84|294.66|291.76|10
1647090640000|2022-03-12 13:10:40|294.65|291.75|294.68|291.78|294.69|291.79|294.65|291.75|12
1647090650000|2022-03-12 13:10:50|294.69|291.79|294.68|291.78|294.69|291.79|294.68|291.78|8
1647090660000|2022-03-12 13:11:00|294.66|291.76|294.71|291.81|294.71|291.81|294.63|291.73|10
1647090670000|2022-03-12 13:11:10|294.7|291.8|294.69|291.79|294.73|291.83|294.66|291.76|12
1647090680000|2022-03-12 13:11:20|294.7|291.8|294.73|291.83|294.73|291.83|294.7|291.8|6
1647090690000|2022-03-12 13:11:30|294.75|291.85|294.78|291.88|294.79|291.89|294.75|291.85|7
1647090700000|2022-03-12 13:11:40|294.76|291.86|294.64|291.74|294.78|291.88|294.62|291.72|13
1647090710000|2022-03-12 13:11:50|294.65|291.75|294.57|291.67|294.65|291.75|294.55|291.65|8
1647090720000|2022-03-12 13:12:00|294.56|291.66|294.57|291.67|294.58|291.68|294.56|291.66|8
1647090730000|2022-03-12 13:12:10|294.58|291.68|294.64|291.74|294.64|291.74|294.57|291.67|10
1647090740000|2022-03-12 13:12:20|294.63|291.73|294.7|291.8|294.7|291.8|294.63|291.73|6
1647090750000|2022-03-12 13:12:30|294.69|291.79|294.69|291.79|294.7|291.8|294.69|291.79|3
1647090760000|2022-03-12 13:12:40|294.7|291.8|294.68|291.78|294.7|291.8|294.64|291.74|5
1647090770000|2022-03-12 13:12:50|294.69|291.79|294.7|291.8|294.7|291.8|294.69|291.79|2
1647090780000|2022-03-12 13:13:00|294.71|291.81|294.69|291.79|294.73|291.83|294.68|291.78|10
1647090790000|2022-03-12 13:13:10|294.7|291.8|294.7|291.8|294.71|291.81|294.69|291.79|17
1647090800000|2022-03-12 13:13:20|294.71|291.81|294.7|291.8|294.71|291.81|294.68|291.78|6
1647090810000|2022-03-12 13:13:30|294.72|291.82|294.71|291.81|294.72|291.82|294.71|291.81|2
1647090820000|2022-03-12 13:13:40|294.7|291.8|294.66|291.76|294.71|291.81|294.66|291.76|8
1647090830000|2022-03-12 13:13:50|294.67|291.77|294.68|291.78|294.68|291.78|294.67|291.77|2
1647090840000|2022-03-12 13:14:00|294.69|291.79|294.69|291.79|294.69|291.79|294.65|291.75|10
1647090850000|2022-03-12 13:14:10|294.68|291.78|294.68|291.78|294.72|291.82|294.68|291.78|14
1647090860000|2022-03-12 13:14:20|294.63|291.73|294.67|291.77|294.68|291.78|294.63|291.73|19
1647090870000|2022-03-12 13:14:30|294.68|291.78|294.74|291.84|294.75|291.85|294.68|291.78|9
1647090880000|2022-03-12 13:14:40|294.75|291.85|294.72|291.82|294.75|291.85|294.71|291.81|10
1647090890000|2022-03-12 13:14:50|294.71|291.81|294.63|291.73|294.71|291.81|294.61|291.71|9
1647090900000|2022-03-12 13:15:00|294.62|291.72|294.63|291.73|294.63|291.73|294.62|291.72|6
1647090910000|2022-03-12 13:15:10|294.62|291.72|294.62|291.72|294.62|291.72|294.62|291.72|1
1647090930000|2022-03-12 13:15:30|294.64|291.74|294.66|291.76|294.66|291.76|294.64|291.74|5
1647090940000|2022-03-12 13:15:40|294.65|291.75|294.65|291.75|294.67|291.77|294.65|291.75|11
1647090950000|2022-03-12 13:15:50|294.7|291.8|294.73|291.83|294.73|291.83|294.7|291.8|12
1647090970000|2022-03-12 13:16:10|294.72|291.82|294.8|291.9|294.8|291.9|294.72|291.82|12
1647090980000|2022-03-12 13:16:20|294.81|291.91|294.79|291.89|294.81|291.91|294.79|291.89|4
1647090990000|2022-03-12 13:16:30|294.81|291.91|294.76|291.86|294.81|291.91|294.73|291.83|8
1647091000000|2022-03-12 13:16:40|294.75|291.85|294.75|291.85|294.75|291.85|294.73|291.83|8
1647091010000|2022-03-12 13:16:50|294.76|291.86|294.77|291.87|294.78|291.88|294.75|291.85|7
1647091020000|2022-03-12 13:17:00|294.78|291.88|294.78|291.88|294.78|291.88|294.77|291.87|7
1647091030000|2022-03-12 13:17:10|294.76|291.86|294.76|291.86|294.77|291.87|294.76|291.86|7
1647091040000|2022-03-12 13:17:20|294.77|291.87|294.76|291.86|294.77|291.87|294.76|291.86|2
1647091050000|2022-03-12 13:17:30|294.77|291.87|294.77|291.87|294.77|291.87|294.76|291.86|3
1647091060000|2022-03-12 13:17:40|294.76|291.86|294.77|291.87|294.77|291.87|294.74|291.84|11
1647091070000|2022-03-12 13:17:50|294.78|291.88|294.78|291.88|294.78|291.88|294.78|291.88|1
1647091090000|2022-03-12 13:18:10|294.79|291.89|294.82|291.92|294.82|291.92|294.79|291.89|4
1647091100000|2022-03-12 13:18:20|294.83|291.93|294.81|291.91|294.83|291.93|294.79|291.89|5
1647091110000|2022-03-12 13:18:30|294.82|291.92|294.78|291.88|294.82|291.92|294.75|291.85|9
1647091120000|2022-03-12 13:18:40|294.76|291.86|294.77|291.87|294.78|291.88|294.75|291.85|8
1647091130000|2022-03-12 13:18:50|294.76|291.86|294.76|291.86|294.78|291.88|294.75|291.85|18
1647091140000|2022-03-12 13:19:00|294.77|291.87|294.78|291.88|294.78|291.88|294.77|291.87|8
1647091150000|2022-03-12 13:19:10|294.76|291.86|294.82|291.92|294.84|291.94|294.76|291.86|13
1647091160000|2022-03-12 13:19:20|294.83|291.93|294.83|291.93|294.84|291.94|294.81|291.91|5
1647091170000|2022-03-12 13:19:30|294.84|291.94|294.84|291.94|294.84|291.94|294.8|291.9|8
1647091180000|2022-03-12 13:19:40|294.86|291.96|294.79|291.89|294.89|291.99|294.79|291.89|14
1647091190000|2022-03-12 13:19:50|294.8|291.9|294.81|291.91|294.81|291.91|294.79|291.89|8
1647091200000|2022-03-12 13:20:00|294.82|291.92|294.87|291.97|294.87|291.97|294.81|291.91|10
1647091210000|2022-03-12 13:20:10|294.88|291.98|294.88|291.98|294.88|291.98|294.87|291.97|3
1647091220000|2022-03-12 13:20:20|294.86|291.96|294.82|291.92|294.87|291.97|294.81|291.91|7
1647091230000|2022-03-12 13:20:30|294.81|291.91|294.69|291.79|294.81|291.91|294.69|291.79|7
1647091240000|2022-03-12 13:20:40|294.7|291.8|294.69|291.79|294.7|291.8|294.69|291.79|2
1647091250000|2022-03-12 13:20:50|294.68|291.78|294.68|291.78|294.68|291.78|294.68|291.78|1
1647091260000|2022-03-12 13:21:00|294.69|291.79|294.7|291.8|294.7|291.8|294.69|291.79|2
1647091270000|2022-03-12 13:21:10|294.71|291.81|294.72|291.82|294.8|291.9|294.71|291.81|14
1647091280000|2022-03-12 13:21:20|294.73|291.83|294.62|291.72|294.73|291.83|294.62|291.72|8
1647091290000|2022-03-12 13:21:30|294.61|291.71|294.74|291.84|294.75|291.85|294.61|291.71|11
1647091300000|2022-03-12 13:21:40|294.75|291.85|294.74|291.84|294.75|291.85|294.74|291.84|6
1647091310000|2022-03-12 13:21:50|294.73|291.83|294.68|291.78|294.73|291.83|294.67|291.77|11
1647091320000|2022-03-12 13:22:00|294.69|291.79|294.75|291.85|294.79|291.89|294.68|291.78|15
1647091330000|2022-03-12 13:22:10|294.76|291.86|294.79|291.89|294.8|291.9|294.76|291.86|16
1647091340000|2022-03-12 13:22:20|294.8|291.9|294.78|291.88|294.8|291.9|294.75|291.85|8
1647091350000|2022-03-12 13:22:30|294.77|291.87|294.76|291.86|294.77|291.87|294.75|291.85|3
1647091370000|2022-03-12 13:22:50|294.77|291.87|294.77|291.87|294.77|291.87|294.76|291.86|5
1647091380000|2022-03-12 13:23:00|294.76|291.86|294.69|291.79|294.76|291.86|294.69|291.79|5
1647091390000|2022-03-12 13:23:10|294.68|291.78|294.67|291.77|294.68|291.78|294.67|291.77|2
1647091400000|2022-03-12 13:23:20|294.66|291.76|294.66|291.76|294.69|291.79|294.66|291.76|7
1647091410000|2022-03-12 13:23:30|294.68|291.78|294.72|291.82|294.72|291.82|294.68|291.78|7
1647091420000|2022-03-12 13:23:40|294.71|291.81|294.67|291.77|294.72|291.82|294.67|291.77|7
1647091430000|2022-03-12 13:23:50|294.68|291.78|294.67|291.77|294.68|291.78|294.67|291.77|10
1647091440000|2022-03-12 13:24:00|294.68|291.78|294.67|291.77|294.68|291.78|294.67|291.77|12
1647091450000|2022-03-12 13:24:10|294.68|291.78|294.61|291.71|294.68|291.78|294.61|291.71|12
1647091460000|2022-03-12 13:24:20|294.6|291.7|294.6|291.7|294.61|291.71|294.58|291.68|6
1647091470000|2022-03-12 13:24:30|294.59|291.69|294.59|291.69|294.61|291.71|294.59|291.69|13
1647091480000|2022-03-12 13:24:40|294.6|291.7|294.6|291.7|294.6|291.7|294.59|291.69|3
1647091490000|2022-03-12 13:24:50|294.61|291.71|294.61|291.71|294.61|291.71|294.6|291.7|3
1647091500000|2022-03-12 13:25:00|294.64|291.74|294.66|291.76|294.7|291.8|294.63|291.73|14
1647091510000|2022-03-12 13:25:10|294.67|291.77|294.58|291.68|294.68|291.78|294.58|291.68|17
1647091520000|2022-03-12 13:25:20|294.57|291.67|294.65|291.75|294.66|291.76|294.51|291.61|23
1647091530000|2022-03-12 13:25:30|294.67|291.77|294.74|291.84|294.74|291.84|294.67|291.77|8
1647091540000|2022-03-12 13:25:40|294.73|291.83|294.74|291.84|294.75|291.85|294.73|291.83|8
1647091550000|2022-03-12 13:25:50|294.73|291.83|294.72|291.82|294.73|291.83|294.72|291.82|8
1647091560000|2022-03-12 13:26:00|294.73|291.83|294.91|292.01|294.91|292.01|294.73|291.83|16
1647091570000|2022-03-12 13:26:10|294.92|292.02|294.91|292.01|294.92|292.02|294.91|292.01|10
1647091580000|2022-03-12 13:26:20|294.92|292.02|294.91|292.01|294.93|292.03|294.91|292.01|11
1647091590000|2022-03-12 13:26:30|294.93|292.03|294.93|292.03|294.93|292.03|294.91|292.01|19
1647091600000|2022-03-12 13:26:40|294.92|292.02|294.95|292.05|294.95|292.05|294.92|292.02|12
1647091610000|2022-03-12 13:26:50|294.94|292.04|294.95|292.05|294.95|292.05|294.94|292.04|12
1647091620000|2022-03-12 13:27:00|294.94|292.04|294.95|292.05|294.95|292.05|294.93|292.03|26
1647091630000|2022-03-12 13:27:10|294.94|292.04|294.9|292|294.95|292.05|294.89|291.99|14
1647091660000|2022-03-12 13:27:40|294.86|291.96|294.85|291.95|294.86|291.96|294.85|291.95|2
1647091680000|2022-03-12 13:28:00|294.84|291.94|294.8|291.9|294.84|291.94|294.79|291.89|5
1647091690000|2022-03-12 13:28:10|294.81|291.91|294.81|291.91|294.81|291.91|294.8|291.9|3
1647091700000|2022-03-12 13:28:20|294.8|291.9|294.8|291.9|294.81|291.91|294.8|291.9|3
1647091710000|2022-03-12 13:28:30|294.75|291.85|294.77|291.87|294.78|291.88|294.75|291.85|5
1647091720000|2022-03-12 13:28:40|294.76|291.86|294.77|291.87|294.77|291.87|294.76|291.86|2
1647091730000|2022-03-12 13:28:50|294.76|291.86|294.77|291.87|294.77|291.87|294.76|291.86|4
1647091740000|2022-03-12 13:29:00|294.76|291.86|294.71|291.81|294.77|291.87|294.7|291.8|13
1647091750000|2022-03-12 13:29:10|294.72|291.82|294.78|291.88|294.78|291.88|294.71|291.81|11
1647091760000|2022-03-12 13:29:20|294.77|291.87|294.74|291.84|294.78|291.88|294.73|291.83|9
1647091770000|2022-03-12 13:29:30|294.73|291.83|294.75|291.85|294.75|291.85|294.73|291.83|13
1647091780000|2022-03-12 13:29:40|294.74|291.84|294.74|291.84|294.74|291.84|294.74|291.84|1
1647091790000|2022-03-12 13:29:50|294.75|291.85|294.75|291.85|294.75|291.85|294.74|291.84|5
1647091800000|2022-03-12 13:30:00|294.74|291.84|294.74|291.84|294.75|291.85|294.74|291.84|11
1647091810000|2022-03-12 13:30:10|294.75|291.85|294.74|291.84|294.75|291.85|294.73|291.83|8
1647091820000|2022-03-12 13:30:20|294.75|291.85|294.62|291.72|294.75|291.85|294.62|291.72|15
1647091830000|2022-03-12 13:30:30|294.63|291.73|294.62|291.72|294.63|291.73|294.61|291.71|6
1647091840000|2022-03-12 13:30:40|294.61|291.71|294.49|291.59|294.62|291.72|294.49|291.59|8
1647091850000|2022-03-12 13:30:50|294.47|291.57|294.31|291.41|294.49|291.59|294.3|291.4|17
1647091860000|2022-03-12 13:31:00|294.25|291.35|294.34|291.44|294.34|291.44|294.24|291.34|14
1647091870000|2022-03-12 13:31:10|294.35|291.45|294.34|291.44|294.35|291.45|294.3|291.4|22
1647091880000|2022-03-12 13:31:20|294.33|291.43|294.42|291.52|294.42|291.52|294.32|291.42|8
1647091890000|2022-03-12 13:31:30|294.43|291.53|294.41|291.51|294.43|291.53|294.4|291.5|6
1647091900000|2022-03-12 13:31:40|294.4|291.5|294.41|291.51|294.41|291.51|294.4|291.5|2
1647091910000|2022-03-12 13:31:50|294.4|291.5|294.4|291.5|294.4|291.5|294.4|291.5|1
1647091920000|2022-03-12 13:32:00|294.38|291.48|294.38|291.48|294.38|291.48|294.38|291.48|1
1647091930000|2022-03-12 13:32:10|294.37|291.47|294.3|291.4|294.38|291.48|294.28|291.38|13
1647091940000|2022-03-12 13:32:20|294.31|291.41|294.3|291.4|294.31|291.41|294.29|291.39|16
1647091950000|2022-03-12 13:32:30|294.29|291.39|294.3|291.4|294.3|291.4|294.29|291.39|24
1647091960000|2022-03-12 13:32:40|294.29|291.39|294.3|291.4|294.33|291.43|294.29|291.39|19
1647091970000|2022-03-12 13:32:50|294.31|291.41|294.31|291.41|294.32|291.42|294.3|291.4|21
1647091980000|2022-03-12 13:33:00|294.3|291.4|294.31|291.41|294.31|291.41|294.3|291.4|14
1647091990000|2022-03-12 13:33:10|294.3|291.4|294.29|291.39|294.3|291.4|294.29|291.39|2
1647092000000|2022-03-12 13:33:20|294.31|291.41|294.35|291.45|294.35|291.45|294.31|291.41|5
1647092020000|2022-03-12 13:33:40|294.34|291.44|294.29|291.39|294.35|291.45|294.29|291.39|4
1647092030000|2022-03-12 13:33:50|294.3|291.4|294.21|291.31|294.31|291.41|294.19|291.29|14
1647092040000|2022-03-12 13:34:00|294.18|291.28|294.16|291.26|294.18|291.28|294.15|291.25|7
1647092050000|2022-03-12 13:34:10|294.15|291.25|294.12|291.22|294.15|291.25|294.12|291.22|2
1647092060000|2022-03-12 13:34:20|294.13|291.23|294.11|291.21|294.14|291.24|294.1|291.2|8
1647092070000|2022-03-12 13:34:30|294.13|291.23|294.07|291.17|294.13|291.23|294.07|291.17|8
1647092080000|2022-03-12 13:34:40|294.08|291.18|293.97|291.07|294.08|291.18|293.96|291.06|22
1647092090000|2022-03-12 13:34:50|293.98|291.08|294.03|291.13|294.03|291.13|293.96|291.06|18
1647092100000|2022-03-12 13:35:00|294.04|291.14|294.06|291.16|294.06|291.16|294.03|291.13|19
1647092110000|2022-03-12 13:35:10|294.07|291.17|294.12|291.22|294.13|291.23|294.06|291.16|7
1647092120000|2022-03-12 13:35:20|294.11|291.21|294.14|291.24|294.16|291.26|294.1|291.2|10
1647092130000|2022-03-12 13:35:30|294.15|291.25|294.16|291.26|294.17|291.27|294.15|291.25|10
1647092140000|2022-03-12 13:35:40|294.17|291.27|294.17|291.27|294.17|291.27|294.16|291.26|23
1647092150000|2022-03-12 13:35:50|294.16|291.26|294.11|291.21|294.17|291.27|294.07|291.17|15
1647092160000|2022-03-12 13:36:00|294.12|291.22|294.29|291.39|294.29|291.39|294.12|291.22|18
1647092170000|2022-03-12 13:36:10|294.3|291.4|294.29|291.39|294.3|291.4|294.28|291.38|6
1647092180000|2022-03-12 13:36:20|294.28|291.38|294.3|291.4|294.3|291.4|294.25|291.35|9
1647092190000|2022-03-12 13:36:30|294.31|291.41|294.3|291.4|294.32|291.42|294.29|291.39|9
1647092200000|2022-03-12 13:36:40|294.31|291.41|294.3|291.4|294.31|291.41|294.29|291.39|4
1647092210000|2022-03-12 13:36:50|294.31|291.41|294.31|291.41|294.31|291.41|294.31|291.41|1
1647092220000|2022-03-12 13:37:00|294.3|291.4|294.3|291.4|294.3|291.4|294.3|291.4|1
1647092230000|2022-03-12 13:37:10|294.31|291.41|294.3|291.4|294.31|291.41|294.27|291.37|7
1647092250000|2022-03-12 13:37:30|294.31|291.41|294.45|291.55|294.45|291.55|294.31|291.41|16
1647092260000|2022-03-12 13:37:40|294.44|291.54|294.45|291.55|294.47|291.57|294.43|291.53|9
1647092270000|2022-03-12 13:37:50|294.44|291.54|294.47|291.57|294.47|291.57|294.44|291.54|10
1647092280000|2022-03-12 13:38:00|294.46|291.56|294.46|291.56|294.46|291.56|294.46|291.56|1
1647092290000|2022-03-12 13:38:10|294.47|291.57|294.41|291.51|294.47|291.57|294.41|291.51|4
1647092300000|2022-03-12 13:38:20|294.42|291.52|294.44|291.54|294.45|291.55|294.42|291.52|9
1647092310000|2022-03-12 13:38:30|294.46|291.56|294.46|291.56|294.46|291.56|294.45|291.55|5
1647092330000|2022-03-12 13:38:50|294.45|291.55|294.45|291.55|294.45|291.55|294.45|291.55|1
1647092350000|2022-03-12 13:39:10|294.42|291.52|294.41|291.51|294.42|291.52|294.38|291.48|13
1647092360000|2022-03-12 13:39:20|294.4|291.5|294.4|291.5|294.41|291.51|294.4|291.5|11
1647092370000|2022-03-12 13:39:30|294.41|291.51|294.41|291.51|294.41|291.51|294.4|291.5|9
1647092380000|2022-03-12 13:39:40|294.42|291.52|294.44|291.54|294.44|291.54|294.42|291.52|5
1647092390000|2022-03-12 13:39:50|294.43|291.53|294.42|291.52|294.43|291.53|294.41|291.51|3
1647092400000|2022-03-12 13:40:00|294.43|291.53|294.45|291.55|294.45|291.55|294.42|291.52|14
1647092410000|2022-03-12 13:40:10|294.44|291.54|294.47|291.57|294.48|291.58|294.44|291.54|9
1647092420000|2022-03-12 13:40:20|294.46|291.56|294.46|291.56|294.47|291.57|294.43|291.53|14
1647092430000|2022-03-12 13:40:30|294.45|291.55|294.46|291.56|294.46|291.56|294.42|291.52|15
1647092440000|2022-03-12 13:40:40|294.47|291.57|294.48|291.58|294.51|291.61|294.47|291.57|11
1647092450000|2022-03-12 13:40:50|294.47|291.57|294.4|291.5|294.5|291.6|294.4|291.5|11
1647092460000|2022-03-12 13:41:00|294.41|291.51|294.43|291.53|294.43|291.53|294.4|291.5|17
1647092470000|2022-03-12 13:41:10|294.42|291.52|294.48|291.58|294.48|291.58|294.42|291.52|6
1647092480000|2022-03-12 13:41:20|294.45|291.55|294.45|291.55|294.48|291.58|294.44|291.54|15
1647092490000|2022-03-12 13:41:30|294.44|291.54|294.57|291.67|294.57|291.67|294.44|291.54|17
1647092500000|2022-03-12 13:41:40|294.59|291.69|294.61|291.71|294.62|291.72|294.59|291.69|5
1647092510000|2022-03-12 13:41:50|294.62|291.72|294.65|291.75|294.66|291.76|294.62|291.72|6
1647092520000|2022-03-12 13:42:00|294.66|291.76|294.71|291.81|294.71|291.81|294.66|291.76|21
1647092530000|2022-03-12 13:42:10|294.72|291.82|294.37|291.47|294.72|291.82|294.36|291.46|16
1647092540000|2022-03-12 13:42:20|294.38|291.48|294.28|291.38|294.38|291.48|294.26|291.36|20
1647092550000|2022-03-12 13:42:30|294.27|291.37|294.32|291.42|294.34|291.44|294.2|291.3|21
1647092560000|2022-03-12 13:42:40|294.3|291.4|294.3|291.4|294.31|291.41|294.29|291.39|8
1647092570000|2022-03-12 13:42:50|294.31|291.41|294.31|291.41|294.33|291.43|294.3|291.4|11
1647092580000|2022-03-12 13:43:00|294.32|291.42|294.36|291.46|294.36|291.46|294.31|291.41|11
1647092600000|2022-03-12 13:43:20|294.32|291.42|294.29|291.39|294.32|291.42|294.29|291.39|2
1647092610000|2022-03-12 13:43:30|294.3|291.4|294.14|291.24|294.31|291.41|294.12|291.22|20
1647092620000|2022-03-12 13:43:40|294.13|291.23|294.05|291.15|294.13|291.23|294.02|291.12|18
1647092630000|2022-03-12 13:43:50|294.04|291.14|294.05|291.15|294.05|291.15|294.04|291.14|2
1647092640000|2022-03-12 13:44:00|294.04|291.14|294.02|291.12|294.05|291.15|294.02|291.12|16
1647092650000|2022-03-12 13:44:10|294.03|291.13|294|291.1|294.03|291.13|294|291.1|9
1647092660000|2022-03-12 13:44:20|294.01|291.11|294.03|291.13|294.03|291.13|294.01|291.11|9
1647092670000|2022-03-12 13:44:30|294.02|291.12|294.05|291.15|294.06|291.16|294.02|291.12|11
1647092680000|2022-03-12 13:44:40|293.99|291.09|293.97|291.07|293.99|291.09|293.93|291.03|20
1647092690000|2022-03-12 13:44:50|293.98|291.08|294|291.1|294|291.1|293.97|291.07|4
1647092700000|2022-03-12 13:45:00|294.01|291.11|294|291.1|294.01|291.11|294|291.1|2
1647092710000|2022-03-12 13:45:10|293.94|291.04|293.91|291.01|293.95|291.05|293.91|291.01|6
1647092720000|2022-03-12 13:45:20|293.9|291|293.85|290.95|293.9|291|293.84|290.94|8
1647092730000|2022-03-12 13:45:30|293.86|290.96|293.95|291.05|293.95|291.05|293.86|290.96|14
1647092740000|2022-03-12 13:45:40|293.96|291.06|294.09|291.19|294.09|291.19|293.96|291.06|16
1647092750000|2022-03-12 13:45:50|294.08|291.18|294.08|291.18|294.1|291.2|294.05|291.15|15
1647092760000|2022-03-12 13:46:00|294.07|291.17|294.09|291.19|294.11|291.21|294.06|291.16|6
1647092770000|2022-03-12 13:46:10|294.1|291.2|294.1|291.2|294.1|291.2|294.09|291.19|5
1647092780000|2022-03-12 13:46:20|294.09|291.19|294.09|291.19|294.09|291.19|294.09|291.19|1
1647092790000|2022-03-12 13:46:30|294.04|291.14|294.07|291.17|294.07|291.17|294.04|291.14|5
1647092800000|2022-03-12 13:46:40|294.06|291.16|294.06|291.16|294.06|291.16|294.05|291.15|3
1647092810000|2022-03-12 13:46:50|294.07|291.17|293.98|291.08|294.07|291.17|293.95|291.05|7
1647092820000|2022-03-12 13:47:00|293.95|291.05|294.03|291.13|294.05|291.15|293.92|291.02|13
1647092830000|2022-03-12 13:47:10|294.04|291.14|294.02|291.12|294.05|291.15|294.02|291.12|7
1647092840000|2022-03-12 13:47:20|294.01|291.11|293.89|290.99|294.01|291.11|293.88|290.98|20
1647092850000|2022-03-12 13:47:30|293.9|291|293.9|291|293.91|291.01|293.89|290.99|6
1647092860000|2022-03-12 13:47:40|293.91|291.01|293.91|291.01|293.91|291.01|293.91|291.01|1
1647092870000|2022-03-12 13:47:50|293.9|291|293.87|290.97|293.91|291.01|293.87|290.97|7
1647092880000|2022-03-12 13:48:00|293.71|290.81|293.73|290.83|293.74|290.84|293.71|290.81|15
1647092890000|2022-03-12 13:48:10|293.72|290.82|293.7|290.8|293.73|290.83|293.7|290.8|4
1647092900000|2022-03-12 13:48:20|293.71|290.81|293.69|290.79|293.71|290.81|293.69|290.79|5
1647092910000|2022-03-12 13:48:30|293.68|290.78|293.74|290.84|293.74|290.84|293.66|290.76|10
1647092920000|2022-03-12 13:48:40|293.73|290.83|293.55|290.65|293.73|290.83|293.55|290.65|20
1647092930000|2022-03-12 13:48:50|293.54|290.64|293.59|290.69|293.59|290.69|293.53|290.63|12
1647092940000|2022-03-12 13:49:00|293.58|290.68|293.52|290.62|293.62|290.72|293.45|290.55|28
1647092950000|2022-03-12 13:49:10|293.51|290.61|293.46|290.56|293.52|290.62|293.45|290.55|8
1647092960000|2022-03-12 13:49:20|293.47|290.57|293.54|290.64|293.55|290.65|293.46|290.56|20
1647092970000|2022-03-12 13:49:30|293.51|290.61|293.43|290.53|293.51|290.61|293.43|290.53|6
1647092980000|2022-03-12 13:49:40|293.44|290.54|293.4|290.5|293.44|290.54|293.39|290.49|8
1647092990000|2022-03-12 13:49:50|293.39|290.49|293.48|290.58|293.49|290.59|293.39|290.49|23
1647093000000|2022-03-12 13:50:00|293.47|290.57|293.41|290.51|293.5|290.6|293.4|290.5|13
1647093010000|2022-03-12 13:50:10|293.4|290.5|293.42|290.52|293.43|290.53|293.4|290.5|7
1647093020000|2022-03-12 13:50:20|293.41|290.51|293.4|290.5|293.41|290.51|293.38|290.48|8
1647093030000|2022-03-12 13:50:30|293.39|290.49|293.41|290.51|293.41|290.51|293.39|290.49|14
1647093040000|2022-03-12 13:50:40|293.45|290.55|293.42|290.52|293.45|290.55|293.41|290.51|5
1647093050000|2022-03-12 13:50:50|293.43|290.53|293.49|290.59|293.5|290.6|293.43|290.53|11
1647093060000|2022-03-12 13:51:00|293.48|290.58|293.49|290.59|293.49|290.59|293.48|290.58|4
1647093070000|2022-03-12 13:51:10|293.5|290.6|293.47|290.57|293.52|290.62|293.47|290.57|6
1647093080000|2022-03-12 13:51:20|293.48|290.58|293.5|290.6|293.51|290.61|293.48|290.58|9
1647093090000|2022-03-12 13:51:30|293.51|290.61|293.51|290.61|293.53|290.63|293.48|290.58|16
1647093100000|2022-03-12 13:51:40|293.5|290.6|293.47|290.57|293.51|290.61|293.47|290.57|9
1647093110000|2022-03-12 13:51:50|293.48|290.58|293.53|290.63|293.53|290.63|293.48|290.58|12
1647093120000|2022-03-12 13:52:00|293.54|290.64|293.55|290.65|293.57|290.67|293.54|290.64|6
1647093130000|2022-03-12 13:52:10|293.56|290.66|293.56|290.66|293.56|290.66|293.55|290.65|5
1647093140000|2022-03-12 13:52:20|293.55|290.65|293.5|290.6|293.55|290.65|293.48|290.58|10
1647093150000|2022-03-12 13:52:30|293.51|290.61|293.52|290.62|293.52|290.62|293.5|290.6|10
1647093160000|2022-03-12 13:52:40|293.51|290.61|293.52|290.62|293.52|290.62|293.51|290.61|14
1647093170000|2022-03-12 13:52:50|293.53|290.63|293.52|290.62|293.53|290.63|293.52|290.62|2
1647093180000|2022-03-12 13:53:00|293.53|290.63|293.64|290.74|293.66|290.76|293.52|290.62|10
1647093190000|2022-03-12 13:53:10|293.65|290.75|293.62|290.72|293.66|290.76|293.56|290.66|19
1647093200000|2022-03-12 13:53:20|293.63|290.73|293.29|290.39|293.63|290.73|293.29|290.39|23
1647093210000|2022-03-12 13:53:30|293.3|290.4|293.45|290.55|293.45|290.55|293.3|290.4|18
1647093220000|2022-03-12 13:53:40|293.46|290.56|293.38|290.48|293.47|290.57|293.38|290.48|10
1647093230000|2022-03-12 13:53:50|293.37|290.47|293.45|290.55|293.45|290.55|293.37|290.47|15
1647093240000|2022-03-12 13:54:00|293.46|290.56|293.58|290.68|293.58|290.68|293.45|290.55|14
1647093250000|2022-03-12 13:54:10|293.59|290.69|293.65|290.75|293.65|290.75|293.59|290.69|5
1647093260000|2022-03-12 13:54:20|293.64|290.74|293.67|290.77|293.67|290.77|293.64|290.74|6
1647093270000|2022-03-12 13:54:30|293.66|290.76|293.71|290.81|293.71|290.81|293.66|290.76|9
1647093280000|2022-03-12 13:54:40|293.69|290.79|293.7|290.8|293.7|290.8|293.69|290.79|2
1647093290000|2022-03-12 13:54:50|293.69|290.79|293.75|290.85|293.75|290.85|293.67|290.77|8
1647093300000|2022-03-12 13:55:00|293.74|290.84|293.72|290.82|293.74|290.84|293.71|290.81|4
1647093310000|2022-03-12 13:55:10|293.71|290.81|293.72|290.82|293.72|290.82|293.71|290.81|6
1647093340000|2022-03-12 13:55:40|293.73|290.83|293.72|290.82|293.73|290.83|293.72|290.82|6
1647093350000|2022-03-12 13:55:50|293.71|290.81|293.64|290.74|293.71|290.81|293.59|290.69|9
1647093360000|2022-03-12 13:56:00|293.63|290.73|293.63|290.73|293.63|290.73|293.63|290.73|1
1647093390000|2022-03-12 13:56:30|293.62|290.72|293.63|290.73|293.63|290.73|293.62|290.72|2
1647093400000|2022-03-12 13:56:40|293.62|290.72|293.56|290.66|293.62|290.72|293.54|290.64|12
1647093410000|2022-03-12 13:56:50|293.55|290.65|293.57|290.67|293.57|290.67|293.55|290.65|11
1647093420000|2022-03-12 13:57:00|293.56|290.66|293.56|290.66|293.57|290.67|293.56|290.66|15
1647093430000|2022-03-12 13:57:10|293.57|290.67|293.46|290.56|293.57|290.67|293.33|290.43|16
1647093440000|2022-03-12 13:57:20|293.47|290.57|293.49|290.59|293.49|290.59|293.44|290.54|8
1647093450000|2022-03-12 13:57:30|293.48|290.58|293.51|290.61|293.51|290.61|293.48|290.58|10
1647093460000|2022-03-12 13:57:40|293.5|290.6|293.53|290.63|293.54|290.64|293.5|290.6|7
1647093470000|2022-03-12 13:57:50|293.55|290.65|293.58|290.68|293.59|290.69|293.55|290.65|5
1647093480000|2022-03-12 13:58:00|293.59|290.69|293.58|290.68|293.59|290.69|293.54|290.64|7
1647093490000|2022-03-12 13:58:10|293.59|290.69|293.75|290.85|293.75|290.85|293.58|290.68|15
1647093500000|2022-03-12 13:58:20|293.72|290.82|293.62|290.72|293.73|290.83|293.61|290.71|17
1647093510000|2022-03-12 13:58:30|293.63|290.73|293.63|290.73|293.64|290.74|293.63|290.73|5
1647093520000|2022-03-12 13:58:40|293.64|290.74|293.58|290.68|293.64|290.74|293.57|290.67|11
1647093530000|2022-03-12 13:58:50|293.57|290.67|293.57|290.67|293.57|290.67|293.57|290.67|1
1647093540000|2022-03-12 13:59:00|293.55|290.65|293.57|290.67|293.57|290.67|293.55|290.65|5
1647093550000|2022-03-12 13:59:10|293.56|290.66|293.53|290.63|293.56|290.66|293.51|290.61|15
1647093560000|2022-03-12 13:59:20|293.54|290.64|293.55|290.65|293.55|290.65|293.53|290.63|12
1647093570000|2022-03-12 13:59:30|293.54|290.64|293.54|290.64|293.55|290.65|293.52|290.62|22
1647093580000|2022-03-12 13:59:40|293.55|290.65|293.52|290.62|293.55|290.65|293.5|290.6|11
1647093590000|2022-03-12 13:59:50|293.51|290.61|293.51|290.61|293.55|290.65|293.51|290.61|11
1647093600000|2022-03-12 14:00:00|293.5|290.6|293.54|290.64|293.54|290.64|293.5|290.6|2
1647093610000|2022-03-12 14:00:10|293.53|290.63|293.36|290.46|293.53|290.63|293.36|290.46|12
1647093620000|2022-03-12 14:00:20|293.37|290.47|293.36|290.46|293.38|290.48|293.33|290.43|11
1647093630000|2022-03-12 14:00:30|293.34|290.44|292.81|289.91|293.34|290.44|292.8|289.9|29
1647093640000|2022-03-12 14:00:40|292.79|289.89|292.75|289.85|292.87|289.97|292.61|289.71|30
1647093650000|2022-03-12 14:00:50|292.76|289.86|292.76|289.86|292.84|289.94|292.74|289.84|18
1647093660000|2022-03-12 14:01:00|292.78|289.88|292.63|289.73|292.81|289.91|292.62|289.72|21
1647093670000|2022-03-12 14:01:10|292.64|289.74|292.8|289.9|292.8|289.9|292.64|289.74|22
1647093680000|2022-03-12 14:01:20|292.79|289.89|292.8|289.9|292.82|289.92|292.77|289.87|19
1647093690000|2022-03-12 14:01:30|292.81|289.91|292.81|289.91|292.82|289.92|292.77|289.87|16
1647093700000|2022-03-12 14:01:40|292.82|289.92|292.76|289.86|292.82|289.92|292.75|289.85|13
1647093710000|2022-03-12 14:01:50|292.75|289.85|292.8|289.9|292.81|289.91|292.75|289.85|17
1647093720000|2022-03-12 14:02:00|292.85|289.95|293.11|290.21|293.11|290.21|292.85|289.95|22
1647093730000|2022-03-12 14:02:10|293.1|290.2|293.21|290.31|293.22|290.32|293.04|290.14|18
1647093740000|2022-03-12 14:02:20|293.22|290.32|293.41|290.51|293.42|290.52|293.22|290.32|12
1647093750000|2022-03-12 14:02:30|293.44|290.54|293.48|290.58|293.49|290.59|293.44|290.54|13
1647093760000|2022-03-12 14:02:40|293.47|290.57|293.5|290.6|293.5|290.6|293.45|290.55|13
1647093770000|2022-03-12 14:02:50|293.48|290.58|293.49|290.59|293.5|290.6|293.48|290.58|18
1647093780000|2022-03-12 14:03:00|293.51|290.61|293.44|290.54|293.51|290.61|293.44|290.54|11
1647093790000|2022-03-12 14:03:10|293.43|290.53|293.46|290.56|293.46|290.56|293.43|290.53|15
1647093800000|2022-03-12 14:03:20|293.48|290.58|293.49|290.59|293.5|290.6|293.48|290.58|16
1647093810000|2022-03-12 14:03:30|293.5|290.6|293.73|290.83|293.73|290.83|293.48|290.58|25
1647093820000|2022-03-12 14:03:40|293.74|290.84|293.8|290.9|293.8|290.9|293.71|290.81|14
1647093830000|2022-03-12 14:03:50|293.82|290.92|293.96|291.06|293.97|291.07|293.81|290.91|19
1647093840000|2022-03-12 14:04:00|293.95|291.05|293.9|291|294.01|291.11|293.85|290.95|22
1647093850000|2022-03-12 14:04:10|293.91|291.01|293.95|291.05|294.1|291.2|293.9|291|23
1647093860000|2022-03-12 14:04:20|293.94|291.04|294.09|291.19|294.1|291.2|293.92|291.02|15
1647093870000|2022-03-12 14:04:30|294.1|291.2|294.1|291.2|294.11|291.21|294.09|291.19|7
1647093880000|2022-03-12 14:04:40|294.09|291.19|294.15|291.25|294.15|291.25|294.09|291.19|11
1647093890000|2022-03-12 14:04:50|294.16|291.26|294.04|291.14|294.17|291.27|294.04|291.14|12
1647093900000|2022-03-12 14:05:00|294.05|291.15|294.01|291.11|294.09|291.19|294.01|291.11|15
1647093910000|2022-03-12 14:05:10|294.02|291.12|294.02|291.12|294.04|291.14|294|291.1|10
1647093920000|2022-03-12 14:05:20|294.03|291.13|294.06|291.16|294.06|291.16|294.02|291.12|5
1647093930000|2022-03-12 14:05:30|294.05|291.15|294.05|291.15|294.07|291.17|294.05|291.15|14
1647093940000|2022-03-12 14:05:40|294.06|291.16|294.05|291.15|294.06|291.16|294.05|291.15|8
1647093950000|2022-03-12 14:05:50|294.06|291.16|294.07|291.17|294.08|291.18|294.05|291.15|13
1647093960000|2022-03-12 14:06:00|294.06|291.16|294|291.1|294.06|291.16|294|291.1|10
1647093970000|2022-03-12 14:06:10|293.99|291.09|293.99|291.09|294|291.1|293.99|291.09|3
1647093980000|2022-03-12 14:06:20|293.98|291.08|293.98|291.08|293.98|291.08|293.98|291.08|1
1647093990000|2022-03-12 14:06:30|293.94|291.04|293.85|290.95|293.94|291.04|293.85|290.95|14
1647094000000|2022-03-12 14:06:40|293.86|290.96|293.85|290.95|293.88|290.98|293.85|290.95|17
1647094010000|2022-03-12 14:06:50|293.86|290.96|293.85|290.95|293.86|290.96|293.83|290.93|20
1647094020000|2022-03-12 14:07:00|293.84|290.94|293.85|290.95|293.85|290.95|293.84|290.94|8
1647094030000|2022-03-12 14:07:10|293.84|290.94|293.88|290.98|293.88|290.98|293.84|290.94|10
1647094040000|2022-03-12 14:07:20|293.87|290.97|293.88|290.98|293.88|290.98|293.87|290.97|10
1647094050000|2022-03-12 14:07:30|293.87|290.97|293.89|290.99|293.89|290.99|293.86|290.96|8
1647094060000|2022-03-12 14:07:40|293.87|290.97|293.87|290.97|293.88|290.98|293.87|290.97|21
1647094070000|2022-03-12 14:07:50|293.88|290.98|293.88|290.98|293.88|290.98|293.87|290.97|21
1647094080000|2022-03-12 14:08:00|293.87|290.97|293.87|290.97|293.88|290.98|293.87|290.97|13
1647094090000|2022-03-12 14:08:10|293.88|290.98|293.79|290.89|293.88|290.98|293.79|290.89|14
1647094100000|2022-03-12 14:08:20|293.8|290.9|293.45|290.55|293.82|290.92|293.45|290.55|26
1647094110000|2022-03-12 14:08:30|293.47|290.57|293.48|290.58|293.49|290.59|293.44|290.54|18
1647094120000|2022-03-12 14:08:40|293.46|290.56|293.43|290.53|293.48|290.58|293.43|290.53|18
1647094130000|2022-03-12 14:08:50|293.37|290.47|293.45|290.55|293.45|290.55|293.35|290.45|13
1647094140000|2022-03-12 14:09:00|293.44|290.54|293.43|290.53|293.45|290.55|293.43|290.53|6
1647094150000|2022-03-12 14:09:10|293.42|290.52|293.34|290.44|293.43|290.53|293.34|290.44|18
1647094160000|2022-03-12 14:09:20|293.29|290.39|293.23|290.33|293.31|290.41|293.23|290.33|9
1647094170000|2022-03-12 14:09:30|293.22|290.32|293.13|290.23|293.25|290.35|293.13|290.23|8
1647094180000|2022-03-12 14:09:40|293.15|290.25|293.19|290.29|293.19|290.29|293.12|290.22|18
1647094190000|2022-03-12 14:09:50|293.2|290.3|293.22|290.32|293.26|290.36|293.2|290.3|18
1647094200000|2022-03-12 14:10:00|293.23|290.33|293.25|290.35|293.27|290.37|293.23|290.33|13
1647094210000|2022-03-12 14:10:10|293.26|290.36|293.44|290.54|293.44|290.54|293.26|290.36|22
1647094220000|2022-03-12 14:10:20|293.45|290.55|293.35|290.45|293.53|290.63|293.34|290.44|23
1647094230000|2022-03-12 14:10:30|293.36|290.46|293.28|290.38|293.37|290.47|293.26|290.36|17
1647094240000|2022-03-12 14:10:40|293.31|290.41|293.29|290.39|293.31|290.41|293.29|290.39|23
1647094250000|2022-03-12 14:10:50|293.3|290.4|293.21|290.31|293.3|290.4|293.19|290.29|18
1647094260000|2022-03-12 14:11:00|293.2|290.3|293.19|290.29|293.2|290.3|293.18|290.28|6
1647094270000|2022-03-12 14:11:10|293.2|290.3|293.28|290.38|293.29|290.39|293.2|290.3|15
1647094280000|2022-03-12 14:11:20|293.27|290.37|293.36|290.46|293.36|290.46|293.27|290.37|16
1647094290000|2022-03-12 14:11:30|293.37|290.47|293.36|290.46|293.37|290.47|293.34|290.44|8
1647094300000|2022-03-12 14:11:40|293.37|290.47|293.35|290.45|293.37|290.47|293.34|290.44|5
1647094310000|2022-03-12 14:11:50|293.36|290.46|293.38|290.48|293.4|290.5|293.35|290.45|14
1647094320000|2022-03-12 14:12:00|293.39|290.49|293.42|290.52|293.43|290.53|293.38|290.48|22
1647094330000|2022-03-12 14:12:10|293.44|290.54|293.42|290.52|293.45|290.55|293.41|290.51|12
1647094340000|2022-03-12 14:12:20|293.43|290.53|293.6|290.7|293.6|290.7|293.43|290.53|12
1647094350000|2022-03-12 14:12:30|293.61|290.71|293.61|290.71|293.64|290.74|293.61|290.71|7
1647094360000|2022-03-12 14:12:40|293.62|290.72|293.66|290.76|293.66|290.76|293.62|290.72|2
1647094380000|2022-03-12 14:13:00|293.65|290.75|293.63|290.73|293.65|290.75|293.62|290.72|6
1647094390000|2022-03-12 14:13:10|293.62|290.72|293.58|290.68|293.62|290.72|293.56|290.66|18
1647094400000|2022-03-12 14:13:20|293.59|290.69|293.58|290.68|293.59|290.69|293.58|290.68|8
1647094410000|2022-03-12 14:13:30|293.57|290.67|293.51|290.61|293.57|290.67|293.51|290.61|6
1647094420000|2022-03-12 14:13:40|293.5|290.6|293.51|290.61|293.51|290.61|293.49|290.59|16
1647094430000|2022-03-12 14:13:50|293.52|290.62|293.52|290.62|293.52|290.62|293.51|290.61|3
1647094440000|2022-03-12 14:14:00|293.53|290.63|293.5|290.6|293.53|290.63|293.5|290.6|5
1647094450000|2022-03-12 14:14:10|293.51|290.61|293.61|290.71|293.61|290.71|293.51|290.61|8
1647094460000|2022-03-12 14:14:20|293.62|290.72|293.63|290.73|293.64|290.74|293.61|290.71|18
1647094470000|2022-03-12 14:14:30|293.61|290.71|293.58|290.68|293.61|290.71|293.58|290.68|8
1647094480000|2022-03-12 14:14:40|293.57|290.67|293.57|290.67|293.57|290.67|293.57|290.67|1
1647094490000|2022-03-12 14:14:50|293.58|290.68|293.58|290.68|293.59|290.69|293.58|290.68|5
1647094500000|2022-03-12 14:15:00|293.59|290.69|293.59|290.69|293.59|290.69|293.58|290.68|3
1647094510000|2022-03-12 14:15:10|293.6|290.7|293.67|290.77|293.67|290.77|293.59|290.69|13
1647094520000|2022-03-12 14:15:20|293.66|290.76|293.65|290.75|293.67|290.77|293.65|290.75|17
1647094540000|2022-03-12 14:15:40|293.64|290.74|293.62|290.72|293.66|290.76|293.61|290.71|8
1647094580000|2022-03-12 14:16:20|293.63|290.73|293.65|290.75|293.66|290.76|293.62|290.72|13
1647094590000|2022-03-12 14:16:30|293.66|290.76|293.64|290.74|293.66|290.76|293.63|290.73|13
1647094600000|2022-03-12 14:16:40|293.63|290.73|293.59|290.69|293.64|290.74|293.59|290.69|14
1647094610000|2022-03-12 14:16:50|293.6|290.7|293.46|290.56|293.6|290.7|293.46|290.56|11
1647094620000|2022-03-12 14:17:00|293.45|290.55|293.42|290.52|293.45|290.55|293.42|290.52|3
1647094630000|2022-03-12 14:17:10|293.43|290.53|293.28|290.38|293.43|290.53|293.18|290.28|21
1647094640000|2022-03-12 14:17:20|293.29|290.39|293.3|290.4|293.35|290.45|293.29|290.39|9
1647094650000|2022-03-12 14:17:30|293.29|290.39|293.28|290.38|293.3|290.4|293.28|290.38|10
1647094660000|2022-03-12 14:17:40|293.29|290.39|293.26|290.36|293.3|290.4|293.25|290.35|9
1647094670000|2022-03-12 14:17:50|293.25|290.35|293.28|290.38|293.28|290.38|293.25|290.35|4
1647094680000|2022-03-12 14:18:00|293.27|290.37|293.26|290.36|293.27|290.37|293.24|290.34|6
1647094690000|2022-03-12 14:18:10|293.27|290.37|293.27|290.37|293.27|290.37|293.26|290.36|15
1647094700000|2022-03-12 14:18:20|293.26|290.36|293.26|290.36|293.26|290.36|293.26|290.36|1
1647094710000|2022-03-12 14:18:30|293.22|290.32|293.24|290.34|293.24|290.34|293.22|290.32|3
1647094720000|2022-03-12 14:18:40|293.22|290.32|293.17|290.27|293.22|290.32|293.15|290.25|22
1647094730000|2022-03-12 14:18:50|293.18|290.28|293.17|290.27|293.18|290.28|293.17|290.27|16
1647094740000|2022-03-12 14:19:00|293.18|290.28|293.17|290.27|293.18|290.28|293.17|290.27|8
1647094750000|2022-03-12 14:19:10|293.16|290.26|293.17|290.27|293.17|290.27|293.16|290.26|2
1647094760000|2022-03-12 14:19:20|293.15|290.25|293.12|290.22|293.17|290.27|293.12|290.22|12
1647094770000|2022-03-12 14:19:30|293.11|290.21|293.15|290.25|293.17|290.27|293.11|290.21|17
1647094780000|2022-03-12 14:19:40|293.14|290.24|293.12|290.22|293.14|290.24|293.12|290.22|2
1647094790000|2022-03-12 14:19:50|293.13|290.23|293.13|290.23|293.15|290.25|293.13|290.23|7
1647094800000|2022-03-12 14:20:00|293.14|290.24|293.13|290.23|293.14|290.24|293.13|290.23|8
1647094810000|2022-03-12 14:20:10|293.14|290.24|293.17|290.27|293.21|290.31|293.13|290.23|15
1647094820000|2022-03-12 14:20:20|293.18|290.28|293.19|290.29|293.2|290.3|293.18|290.28|4
1647094830000|2022-03-12 14:20:30|293.18|290.28|293.18|290.28|293.18|290.28|293.18|290.28|1
1647094840000|2022-03-12 14:20:40|293.19|290.29|293.23|290.33|293.26|290.36|293.19|290.29|17
1647094850000|2022-03-12 14:20:50|293.24|290.34|293.25|290.35|293.26|290.36|293.23|290.33|8
1647094860000|2022-03-12 14:21:00|293.26|290.36|293.27|290.37|293.27|290.37|293.25|290.35|12
1647094870000|2022-03-12 14:21:10|293.26|290.36|293.19|290.29|293.26|290.36|293.19|290.29|12
1647094880000|2022-03-12 14:21:20|293.2|290.3|293.19|290.29|293.2|290.3|293.16|290.26|12
1647094890000|2022-03-12 14:21:30|293.18|290.28|293.19|290.29|293.19|290.29|293.18|290.28|12
1647094900000|2022-03-12 14:21:40|293.18|290.28|293.19|290.29|293.2|290.3|293.18|290.28|10
1647094910000|2022-03-12 14:21:50|293.18|290.28|293.18|290.28|293.19|290.29|293.18|290.28|3
1647094920000|2022-03-12 14:22:00|293.19|290.29|293.17|290.27|293.22|290.32|293.16|290.26|13
1647094930000|2022-03-12 14:22:10|293.16|290.26|293.11|290.21|293.16|290.26|293.09|290.19|16
1647094940000|2022-03-12 14:22:20|293.1|290.2|293.11|290.21|293.13|290.23|293.1|290.2|8
1647094950000|2022-03-12 14:22:30|293.21|290.31|293.22|290.32|293.23|290.33|293.2|290.3|10
1647094960000|2022-03-12 14:22:40|293.21|290.31|293.19|290.29|293.22|290.32|293.19|290.29|5
1647094970000|2022-03-12 14:22:50|293.2|290.3|293.22|290.32|293.22|290.32|293.19|290.29|9
1647094980000|2022-03-12 14:23:00|293.21|290.31|293.2|290.3|293.22|290.32|293.2|290.3|11
1647094990000|2022-03-12 14:23:10|293.17|290.27|293.13|290.23|293.17|290.27|293.13|290.23|10
1647095000000|2022-03-12 14:23:20|293.12|290.22|293.09|290.19|293.13|290.23|293.08|290.18|11
1647095010000|2022-03-12 14:23:30|293.08|290.18|293.1|290.2|293.1|290.2|293.08|290.18|7
1647095020000|2022-03-12 14:23:40|293.09|290.19|293.1|290.2|293.11|290.21|293.09|290.19|14
1647095030000|2022-03-12 14:23:50|293.11|290.21|293.08|290.18|293.11|290.21|293.07|290.17|5
1647095040000|2022-03-12 14:24:00|293.06|290.16|293.03|290.13|293.08|290.18|293.03|290.13|8
1647095050000|2022-03-12 14:24:10|293.04|290.14|292.98|290.08|293.04|290.14|292.98|290.08|12
1647095060000|2022-03-12 14:24:20|292.99|290.09|292.98|290.08|292.99|290.09|292.97|290.07|4
1647095070000|2022-03-12 14:24:30|292.97|290.07|292.84|289.94|292.97|290.07|292.82|289.92|14
1647095080000|2022-03-12 14:24:40|292.85|289.95|292.67|289.77|292.85|289.95|292.66|289.76|12
1647095090000|2022-03-12 14:24:50|292.68|289.78|292.67|289.77|292.68|289.78|292.67|289.77|2
1647095100000|2022-03-12 14:25:00|292.68|289.78|292.75|289.85|292.76|289.86|292.68|289.78|9
1647095110000|2022-03-12 14:25:10|292.76|289.86|292.86|289.96|292.86|289.96|292.74|289.84|14
1647095120000|2022-03-12 14:25:20|292.85|289.95|292.85|289.95|292.85|289.95|292.84|289.94|13
1647095130000|2022-03-12 14:25:30|292.86|289.96|292.85|289.95|292.86|289.96|292.83|289.93|11
1647095140000|2022-03-12 14:25:40|292.82|289.92|292.86|289.96|292.88|289.98|292.81|289.91|15
1647095150000|2022-03-12 14:25:50|292.87|289.97|292.85|289.95|292.87|289.97|292.84|289.94|8
1647095160000|2022-03-12 14:26:00|292.84|289.94|292.85|289.95|292.85|289.95|292.82|289.92|5
1647095170000|2022-03-12 14:26:10|292.86|289.96|292.85|289.95|292.86|289.96|292.85|289.95|2
1647095180000|2022-03-12 14:26:20|292.84|289.94|292.87|289.97|292.87|289.97|292.84|289.94|4
1647095190000|2022-03-12 14:26:30|292.88|289.98|292.86|289.96|292.88|289.98|292.84|289.94|10
1647095200000|2022-03-12 14:26:40|292.87|289.97|292.87|289.97|292.88|289.98|292.87|289.97|3
1647095220000|2022-03-12 14:27:00|292.86|289.96|292.86|289.96|292.87|289.97|292.86|289.96|7
1647095230000|2022-03-12 14:27:10|292.84|289.94|292.86|289.96|292.86|289.96|292.83|289.93|5
1647095250000|2022-03-12 14:27:30|292.88|289.98|292.93|290.03|292.94|290.04|292.88|289.98|7
1647095260000|2022-03-12 14:27:40|292.92|290.02|292.96|290.06|292.98|290.08|292.92|290.02|4
1647095270000|2022-03-12 14:27:50|292.95|290.05|292.96|290.06|292.96|290.06|292.95|290.05|6
1647095280000|2022-03-12 14:28:00|292.99|290.09|293.01|290.11|293.01|290.11|292.99|290.09|7
1647095290000|2022-03-12 14:28:10|293|290.1|293.01|290.11|293.02|290.12|292.99|290.09|4
1647095320000|2022-03-12 14:28:40|292.98|290.08|293.01|290.11|293.02|290.12|292.98|290.08|6
1647095330000|2022-03-12 14:28:50|293.02|290.12|292.99|290.09|293.06|290.16|292.99|290.09|17
1647095340000|2022-03-12 14:29:00|292.98|290.08|293.01|290.11|293.05|290.15|292.98|290.08|6
1647095350000|2022-03-12 14:29:10|293.02|290.12|293.02|290.12|293.02|290.12|293.01|290.11|7
1647095360000|2022-03-12 14:29:20|293.01|290.11|293.09|290.19|293.09|290.19|293.01|290.11|8
1647095370000|2022-03-12 14:29:30|293.08|290.18|292.93|290.03|293.1|290.2|292.93|290.03|19
1647095380000|2022-03-12 14:29:40|292.94|290.04|293.04|290.14|293.05|290.15|292.93|290.03|19
1647095390000|2022-03-12 14:29:50|293.05|290.15|293.03|290.13|293.05|290.15|293.03|290.13|3
1647095400000|2022-03-12 14:30:00|293.02|290.12|293.22|290.32|293.23|290.33|293.02|290.12|16
1647095410000|2022-03-12 14:30:10|293.23|290.33|293.04|290.14|293.23|290.33|293.02|290.12|16
1647095420000|2022-03-12 14:30:20|293.01|290.11|293.02|290.12|293.04|290.14|293|290.1|16
1647095430000|2022-03-12 14:30:30|293.01|290.11|292.98|290.08|293.02|290.12|292.97|290.07|15
1647095440000|2022-03-12 14:30:40|292.97|290.07|292.95|290.05|292.97|290.07|292.91|290.01|16
1647095450000|2022-03-12 14:30:50|292.94|290.04|292.93|290.03|292.95|290.05|292.93|290.03|6
1647095460000|2022-03-12 14:31:00|292.94|290.04|292.77|289.87|292.94|290.04|292.76|289.86|19
1647095470000|2022-03-12 14:31:10|292.78|289.88|292.85|289.95|292.86|289.96|292.74|289.84|21
1647095480000|2022-03-12 14:31:20|292.86|289.96|292.92|290.02|292.92|290.02|292.86|289.96|13
1647095490000|2022-03-12 14:31:30|292.93|290.03|293.01|290.11|293.01|290.11|292.93|290.03|8
1647095500000|2022-03-12 14:31:40|293.02|290.12|293.03|290.13|293.04|290.14|293|290.1|17
1647095510000|2022-03-12 14:31:50|293.04|290.14|292.97|290.07|293.04|290.14|292.97|290.07|7
1647095520000|2022-03-12 14:32:00|292.98|290.08|293|290.1|293|290.1|292.98|290.08|5
1647095530000|2022-03-12 14:32:10|293.01|290.11|292.99|290.09|293.01|290.11|292.97|290.07|9
1647095540000|2022-03-12 14:32:20|292.97|290.07|292.89|289.99|292.97|290.07|292.89|289.99|12
1647095550000|2022-03-12 14:32:30|292.88|289.98|292.84|289.94|292.89|289.99|292.83|289.93|17
1647095560000|2022-03-12 14:32:40|292.83|289.93|292.76|289.86|292.84|289.94|292.75|289.85|10
1647095570000|2022-03-12 14:32:50|292.75|289.85|292.76|289.86|292.76|289.86|292.71|289.81|9
1647095580000|2022-03-12 14:33:00|292.77|289.87|292.74|289.84|292.78|289.88|292.73|289.83|13
1647095590000|2022-03-12 14:33:10|292.72|289.82|292.69|289.79|292.72|289.82|292.69|289.79|7
1647095600000|2022-03-12 14:33:20|292.67|289.77|292.77|289.87|292.77|289.87|292.67|289.77|6
1647095610000|2022-03-12 14:33:30|292.76|289.86|292.71|289.81|292.78|289.88|292.7|289.8|9
1647095620000|2022-03-12 14:33:40|292.7|289.8|292.8|289.9|292.8|289.9|292.7|289.8|13
1647095630000|2022-03-12 14:33:50|292.81|289.91|292.89|289.99|292.9|290|292.81|289.91|10
1647095640000|2022-03-12 14:34:00|292.9|290|292.87|289.97|292.9|290|292.85|289.95|10
1647095650000|2022-03-12 14:34:10|292.88|289.98|292.86|289.96|292.89|289.99|292.86|289.96|7
1647095660000|2022-03-12 14:34:20|292.87|289.97|292.86|289.96|292.89|289.99|292.83|289.93|9
1647095670000|2022-03-12 14:34:30|292.85|289.95|292.77|289.87|292.86|289.96|292.76|289.86|11
1647095680000|2022-03-12 14:34:40|292.76|289.86|292.77|289.87|292.79|289.89|292.76|289.86|9
1647095690000|2022-03-12 14:34:50|292.76|289.86|292.71|289.81|292.78|289.88|292.7|289.8|14
1647095700000|2022-03-12 14:35:00|292.7|289.8|292.59|289.69|292.71|289.81|292.59|289.69|14
1647095710000|2022-03-12 14:35:10|292.6|289.7|292.57|289.67|292.61|289.71|292.54|289.64|17
1647095720000|2022-03-12 14:35:20|292.58|289.68|292.56|289.66|292.58|289.68|292.53|289.63|13
1647095730000|2022-03-12 14:35:30|292.55|289.65|292.2|289.3|292.56|289.66|292.16|289.26|30
1647095740000|2022-03-12 14:35:40|292.22|289.32|292.15|289.25|292.33|289.43|292.15|289.25|27
1647095750000|2022-03-12 14:35:50|292.14|289.24|291.95|289.05|292.14|289.24|291.93|289.03|25
1647095760000|2022-03-12 14:36:00|291.94|289.04|291.89|288.99|291.97|289.07|291.89|288.99|14
1647095770000|2022-03-12 14:36:10|291.88|288.98|291.64|288.74|291.89|288.99|291.63|288.73|27
1647095780000|2022-03-12 14:36:20|291.62|288.72|291.25|288.35|291.62|288.72|291.25|288.35|29
1647095790000|2022-03-12 14:36:30|291.22|288.32|291.13|288.23|291.22|288.32|290.85|287.95|35
1647095800000|2022-03-12 14:36:40|291.1|288.2|291.31|288.41|291.32|288.42|290.97|288.07|32
1647095810000|2022-03-12 14:36:50|291.33|288.43|291.29|288.39|291.37|288.47|291.22|288.32|22
1647095820000|2022-03-12 14:37:00|291.28|288.38|291.15|288.25|291.28|288.38|291.15|288.25|17
1647095830000|2022-03-12 14:37:10|291.14|288.24|291.04|288.14|291.15|288.25|291.04|288.14|15
1647095840000|2022-03-12 14:37:20|291.03|288.13|291.3|288.4|291.31|288.41|291.03|288.13|18
1647095850000|2022-03-12 14:37:30|291.31|288.41|291.57|288.67|291.57|288.67|291.27|288.37|24
1647095860000|2022-03-12 14:37:40|291.55|288.65|291.58|288.68|291.59|288.69|291.5|288.6|20
1647095870000|2022-03-12 14:37:50|291.57|288.67|291.56|288.66|291.58|288.68|291.54|288.64|14
1647095880000|2022-03-12 14:38:00|291.57|288.67|291.6|288.7|291.63|288.73|291.55|288.65|20
1647095890000|2022-03-12 14:38:10|291.59|288.69|291.34|288.44|291.61|288.71|291.33|288.43|17
1647095900000|2022-03-12 14:38:20|291.33|288.43|291.54|288.64|291.55|288.65|291.33|288.43|26
1647095910000|2022-03-12 14:38:30|291.51|288.61|291.51|288.61|291.52|288.62|291.45|288.55|20
1647095920000|2022-03-12 14:38:40|291.48|288.58|291.44|288.54|291.48|288.58|291.42|288.52|11
1647095930000|2022-03-12 14:38:50|291.43|288.53|291.56|288.66|291.56|288.66|291.43|288.53|16
1647095940000|2022-03-12 14:39:00|291.55|288.65|291.57|288.67|291.58|288.68|291.46|288.56|23
1647095950000|2022-03-12 14:39:10|291.59|288.69|291.57|288.67|291.61|288.71|291.57|288.67|18
1647095960000|2022-03-12 14:39:20|291.58|288.68|291.49|288.59|291.6|288.7|291.49|288.59|14
1647095970000|2022-03-12 14:39:30|291.5|288.6|291.56|288.66|291.56|288.66|291.49|288.59|16
1647095980000|2022-03-12 14:39:40|291.55|288.65|291.6|288.7|291.61|288.71|291.55|288.65|11
1647095990000|2022-03-12 14:39:50|291.59|288.69|291.59|288.69|291.62|288.72|291.57|288.67|13
1647096000000|2022-03-12 14:40:00|291.58|288.68|291.58|288.68|291.6|288.7|291.58|288.68|17
1647096010000|2022-03-12 14:40:10|291.56|288.66|291.58|288.68|291.6|288.7|291.56|288.66|16
1647096020000|2022-03-12 14:40:20|291.59|288.69|291.59|288.69|291.59|288.69|291.58|288.68|11
1647096030000|2022-03-12 14:40:30|291.58|288.68|291.57|288.67|291.59|288.69|291.57|288.67|6
1647096040000|2022-03-12 14:40:40|291.61|288.71|291.61|288.71|291.62|288.72|291.61|288.71|11
1647096050000|2022-03-12 14:40:50|291.62|288.72|291.52|288.62|291.62|288.72|291.52|288.62|9
1647096060000|2022-03-12 14:41:00|291.49|288.59|291.42|288.52|291.49|288.59|291.41|288.51|12
1647096070000|2022-03-12 14:41:10|291.41|288.51|291.43|288.53|291.43|288.53|291.37|288.47|15
1647096080000|2022-03-12 14:41:20|291.45|288.55|291.41|288.51|291.49|288.59|291.38|288.48|12
1647096090000|2022-03-12 14:41:30|291.4|288.5|291.47|288.57|291.47|288.57|291.4|288.5|12
1647096100000|2022-03-12 14:41:40|291.46|288.56|291.46|288.56|291.47|288.57|291.44|288.54|7
1647096110000|2022-03-12 14:41:50|291.43|288.53|291.36|288.46|291.43|288.53|291.35|288.45|13
1647096120000|2022-03-12 14:42:00|291.37|288.47|291.4|288.5|291.4|288.5|291.37|288.47|4
1647096130000|2022-03-12 14:42:10|291.41|288.51|291.42|288.52|291.44|288.54|291.4|288.5|10
1647096140000|2022-03-12 14:42:20|291.43|288.53|291.44|288.54|291.44|288.54|291.43|288.53|8
1647096150000|2022-03-12 14:42:30|291.43|288.53|291.45|288.55|291.47|288.57|291.43|288.53|13
1647096160000|2022-03-12 14:42:40|291.46|288.56|291.61|288.71|291.61|288.71|291.45|288.55|11
1647096170000|2022-03-12 14:42:50|291.6|288.7|291.55|288.65|291.61|288.71|291.52|288.62|15
1647096180000|2022-03-12 14:43:00|291.56|288.66|291.6|288.7|291.6|288.7|291.56|288.66|9
1647096190000|2022-03-12 14:43:10|291.59|288.69|291.6|288.7|291.6|288.7|291.59|288.69|2
1647096200000|2022-03-12 14:43:20|291.61|288.71|291.63|288.73|291.63|288.73|291.61|288.71|3
1647096210000|2022-03-12 14:43:30|291.64|288.74|291.73|288.83|291.73|288.83|291.63|288.73|11
1647096220000|2022-03-12 14:43:40|291.74|288.84|291.89|288.99|291.89|288.99|291.72|288.82|21
1647096230000|2022-03-12 14:43:50|291.88|288.98|291.92|289.02|291.93|289.03|291.88|288.98|13
1647096240000|2022-03-12 14:44:00|291.93|289.03|292.13|289.23|292.13|289.23|291.92|289.02|19
1647096250000|2022-03-12 14:44:10|292.14|289.24|292.19|289.29|292.19|289.29|292.14|289.24|20
1647096260000|2022-03-12 14:44:20|292.2|289.3|292.13|289.23|292.2|289.3|292.13|289.23|11
1647096270000|2022-03-12 14:44:30|292.12|289.22|292.03|289.13|292.12|289.22|292.03|289.13|16
1647096280000|2022-03-12 14:44:40|292.04|289.14|292.04|289.14|292.05|289.15|292.03|289.13|11
1647096290000|2022-03-12 14:44:50|292.01|289.11|291.96|289.06|292.01|289.11|291.93|289.03|16
1647096300000|2022-03-12 14:45:00|291.95|289.05|291.93|289.03|291.96|289.06|291.93|289.03|11
1647096310000|2022-03-12 14:45:10|291.94|289.04|292.04|289.14|292.04|289.14|291.94|289.04|12
1647096320000|2022-03-12 14:45:20|292.03|289.13|292.15|289.25|292.16|289.26|292.03|289.13|12
1647096330000|2022-03-12 14:45:30|292.14|289.24|292.09|289.19|292.14|289.24|292.08|289.18|10
1647096340000|2022-03-12 14:45:40|292.08|289.18|292.1|289.2|292.12|289.22|292.08|289.18|6
1647096350000|2022-03-12 14:45:50|292.13|289.23|292.14|289.24|292.21|289.31|292.12|289.22|17
1647096360000|2022-03-12 14:46:00|292.12|289.22|292.12|289.22|292.13|289.23|292.1|289.2|8
1647096370000|2022-03-12 14:46:10|292.11|289.21|292.13|289.23|292.14|289.24|292.11|289.21|10
1647096380000|2022-03-12 14:46:20|292.12|289.22|292.19|289.29|292.19|289.29|292.12|289.22|12
1647096390000|2022-03-12 14:46:30|292.18|289.28|292.15|289.25|292.19|289.29|292.14|289.24|13
1647096400000|2022-03-12 14:46:40|292.17|289.27|292.12|289.22|292.17|289.27|292.12|289.22|7
1647096410000|2022-03-12 14:46:50|292.13|289.23|292.09|289.19|292.17|289.27|292.08|289.18|16
1647096420000|2022-03-12 14:47:00|292.08|289.18|292.02|289.12|292.09|289.19|292.02|289.12|17
1647096430000|2022-03-12 14:47:10|292.03|289.13|292|289.1|292.04|289.14|291.99|289.09|19
1647096440000|2022-03-12 14:47:20|292.01|289.11|291.86|288.96|292.01|289.11|291.86|288.96|20
1647096450000|2022-03-12 14:47:30|291.85|288.95|291.75|288.85|291.85|288.95|291.75|288.85|17
1647096460000|2022-03-12 14:47:40|291.73|288.83|291.76|288.86|291.79|288.89|291.72|288.82|12
1647096470000|2022-03-12 14:47:50|291.75|288.85|291.7|288.8|291.76|288.86|291.67|288.77|18
1647096480000|2022-03-12 14:48:00|291.71|288.81|291.71|288.81|291.73|288.83|291.71|288.81|11
1647096490000|2022-03-12 14:48:10|291.72|288.82|291.75|288.85|291.75|288.85|291.7|288.8|10
1647096500000|2022-03-12 14:48:20|291.74|288.84|291.7|288.8|291.74|288.84|291.69|288.79|11
1647096510000|2022-03-12 14:48:30|291.69|288.79|291.6|288.7|291.69|288.79|291.59|288.69|10
1647096520000|2022-03-12 14:48:40|291.61|288.71|291.61|288.71|291.63|288.73|291.61|288.71|7
1647096530000|2022-03-12 14:48:50|291.62|288.72|291.62|288.72|291.63|288.73|291.62|288.72|3
1647096540000|2022-03-12 14:49:00|291.63|288.73|291.59|288.69|291.64|288.74|291.59|288.69|7
1647096550000|2022-03-12 14:49:10|291.58|288.68|291.51|288.61|291.59|288.69|291.5|288.6|10
1647096560000|2022-03-12 14:49:20|291.5|288.6|291.45|288.55|291.51|288.61|291.45|288.55|5
1647096570000|2022-03-12 14:49:30|291.46|288.56|291.36|288.46|291.46|288.56|291.35|288.45|11
1647096580000|2022-03-12 14:49:40|291.37|288.47|291.37|288.47|291.37|288.47|291.36|288.46|5
1647096590000|2022-03-12 14:49:50|291.36|288.46|291.41|288.51|291.41|288.51|291.36|288.46|7
1647096600000|2022-03-12 14:50:00|291.42|288.52|291.46|288.56|291.47|288.57|291.42|288.52|9
1647096620000|2022-03-12 14:50:20|291.45|288.55|291.38|288.48|291.45|288.55|291.38|288.48|8
1647096630000|2022-03-12 14:50:30|291.37|288.47|291.28|288.38|291.38|288.48|291.27|288.37|14
1647096640000|2022-03-12 14:50:40|291.29|288.39|291.31|288.41|291.31|288.41|291.28|288.38|5
1647096650000|2022-03-12 14:50:50|291.3|288.4|291.34|288.44|291.34|288.44|291.3|288.4|6
1647096660000|2022-03-12 14:51:00|291.35|288.45|291.39|288.49|291.39|288.49|291.35|288.45|5
1647096670000|2022-03-12 14:51:10|291.4|288.5|291.4|288.5|291.4|288.5|291.4|288.5|1
1647096680000|2022-03-12 14:51:20|291.41|288.51|291.56|288.66|291.56|288.66|291.41|288.51|15
1647096690000|2022-03-12 14:51:30|291.57|288.67|291.56|288.66|291.58|288.68|291.56|288.66|6
1647096700000|2022-03-12 14:51:40|291.57|288.67|291.56|288.66|291.57|288.67|291.56|288.66|2
1647096710000|2022-03-12 14:51:50|291.57|288.67|291.66|288.76|291.66|288.76|291.57|288.67|14
1647096720000|2022-03-12 14:52:00|291.67|288.77|291.88|288.98|291.88|288.98|291.67|288.77|19
1647096730000|2022-03-12 14:52:10|291.87|288.97|291.75|288.85|291.89|288.99|291.75|288.85|14
1647096740000|2022-03-12 14:52:20|291.76|288.86|291.64|288.74|291.76|288.86|291.64|288.74|13
1647096750000|2022-03-12 14:52:30|291.65|288.75|291.58|288.68|291.65|288.75|291.58|288.68|12
1647096760000|2022-03-12 14:52:40|291.59|288.69|291.53|288.63|291.59|288.69|291.53|288.63|12
1647096770000|2022-03-12 14:52:50|291.56|288.66|291.53|288.63|291.56|288.66|291.53|288.63|10
1647096780000|2022-03-12 14:53:00|291.57|288.67|291.63|288.73|291.65|288.75|291.56|288.66|13
1647096790000|2022-03-12 14:53:10|291.64|288.74|291.69|288.79|291.69|288.79|291.63|288.73|4
1647096800000|2022-03-12 14:53:20|291.68|288.78|291.68|288.78|291.68|288.78|291.66|288.76|6
1647096810000|2022-03-12 14:53:30|291.67|288.77|291.54|288.64|291.67|288.77|291.54|288.64|23
1647096820000|2022-03-12 14:53:40|291.53|288.63|291.53|288.63|291.58|288.68|291.52|288.62|17
1647096830000|2022-03-12 14:53:50|291.55|288.65|291.56|288.66|291.59|288.69|291.55|288.65|12
1647096840000|2022-03-12 14:54:00|291.57|288.67|291.49|288.59|291.57|288.67|291.49|288.59|7
1647096850000|2022-03-12 14:54:10|291.48|288.58|291.52|288.62|291.52|288.62|291.48|288.58|9
1647096860000|2022-03-12 14:54:20|291.54|288.64|291.63|288.73|291.63|288.73|291.54|288.64|16
1647096870000|2022-03-12 14:54:30|291.62|288.72|291.64|288.74|291.64|288.74|291.62|288.72|7
1647096880000|2022-03-12 14:54:40|291.63|288.73|291.61|288.71|291.64|288.74|291.61|288.71|6
1647096890000|2022-03-12 14:54:50|291.62|288.72|291.65|288.75|291.67|288.77|291.62|288.72|8
1647096900000|2022-03-12 14:55:00|291.66|288.76|291.66|288.76|291.67|288.77|291.65|288.75|5
1647096910000|2022-03-12 14:55:10|291.65|288.75|291.59|288.69|291.65|288.75|291.59|288.69|6
1647096920000|2022-03-12 14:55:20|291.6|288.7|291.6|288.7|291.6|288.7|291.59|288.69|3
1647096930000|2022-03-12 14:55:30|291.61|288.71|291.63|288.73|291.64|288.74|291.61|288.71|9
1647096940000|2022-03-12 14:55:40|291.64|288.74|291.64|288.74|291.64|288.74|291.63|288.73|19
1647096950000|2022-03-12 14:55:50|291.63|288.73|291.7|288.8|291.7|288.8|291.63|288.73|21
1647096960000|2022-03-12 14:56:00|291.71|288.81|291.83|288.93|291.84|288.94|291.71|288.81|16
1647096970000|2022-03-12 14:56:10|291.85|288.95|291.83|288.93|291.9|289|291.83|288.93|16
1647096980000|2022-03-12 14:56:20|291.84|288.94|291.79|288.89|291.84|288.94|291.79|288.89|6
1647096990000|2022-03-12 14:56:30|291.8|288.9|291.8|288.9|291.81|288.91|291.79|288.89|9
1647097000000|2022-03-12 14:56:40|291.82|288.92|291.79|288.89|291.82|288.92|291.74|288.84|11
1647097010000|2022-03-12 14:56:50|291.78|288.88|291.74|288.84|291.79|288.89|291.72|288.82|10
1647097020000|2022-03-12 14:57:00|291.75|288.85|291.74|288.84|291.75|288.85|291.73|288.83|12
1647097030000|2022-03-12 14:57:10|291.73|288.83|291.72|288.82|291.73|288.83|291.7|288.8|10
1647097040000|2022-03-12 14:57:20|291.71|288.81|291.76|288.86|291.76|288.86|291.7|288.8|7
1647097050000|2022-03-12 14:57:30|291.75|288.85|291.75|288.85|291.75|288.85|291.74|288.84|9
1647097060000|2022-03-12 14:57:40|291.76|288.86|291.75|288.85|291.76|288.86|291.75|288.85|4
1647097070000|2022-03-12 14:57:50|291.72|288.82|291.68|288.78|291.72|288.82|291.67|288.77|10
1647097080000|2022-03-12 14:58:00|291.67|288.77|291.68|288.78|291.68|288.78|291.67|288.77|2
1647097090000|2022-03-12 14:58:10|291.67|288.77|291.68|288.78|291.68|288.78|291.67|288.77|2
1647097100000|2022-03-12 14:58:20|291.67|288.77|291.66|288.76|291.68|288.78|291.66|288.76|8
1647097110000|2022-03-12 14:58:30|291.67|288.77|291.7|288.8|291.7|288.8|291.67|288.77|12
1647097120000|2022-03-12 14:58:40|291.69|288.79|291.67|288.77|291.7|288.8|291.67|288.77|11
1647097140000|2022-03-12 14:59:00|291.66|288.76|291.68|288.78|291.68|288.78|291.66|288.76|7
1647097150000|2022-03-12 14:59:10|291.71|288.81|291.69|288.79|291.71|288.81|291.69|288.79|7
1647097160000|2022-03-12 14:59:20|291.68|288.78|291.79|288.89|291.79|288.89|291.68|288.78|7
1647097170000|2022-03-12 14:59:30|291.8|288.9|291.8|288.9|291.81|288.91|291.78|288.88|11
1647097180000|2022-03-12 14:59:40|291.79|288.89|291.78|288.88|291.79|288.89|291.78|288.88|4
1647097190000|2022-03-12 14:59:50|291.79|288.89|291.79|288.89|291.8|288.9|291.78|288.88|7
1647097200000|2022-03-12 15:00:00|291.74|288.84|291.82|288.92|291.82|288.92|291.74|288.84|5
1647097210000|2022-03-12 15:00:10|291.83|288.93|291.82|288.92|291.83|288.93|291.82|288.92|2
1647097220000|2022-03-12 15:00:20|291.81|288.91|291.79|288.89|291.81|288.91|291.78|288.88|3
1647097230000|2022-03-12 15:00:30|291.8|288.9|291.83|288.93|291.83|288.93|291.79|288.89|6
1647097240000|2022-03-12 15:00:40|291.86|288.96|291.83|288.93|291.87|288.97|291.83|288.93|11
1647097250000|2022-03-12 15:00:50|291.82|288.92|291.71|288.81|291.82|288.92|291.67|288.77|18
1647097260000|2022-03-12 15:01:00|291.68|288.78|291.66|288.76|291.69|288.79|291.66|288.76|14
1647097270000|2022-03-12 15:01:10|291.67|288.77|291.54|288.64|291.67|288.77|291.52|288.62|23
1647097280000|2022-03-12 15:01:20|291.55|288.65|291.6|288.7|291.6|288.7|291.54|288.64|10
1647097290000|2022-03-12 15:01:30|291.61|288.71|291.7|288.8|291.72|288.82|291.61|288.71|13
1647097300000|2022-03-12 15:01:40|291.71|288.81|291.71|288.81|291.77|288.87|291.71|288.81|6
1647097310000|2022-03-12 15:01:50|291.7|288.8|291.65|288.75|291.73|288.83|291.65|288.75|16
1647097320000|2022-03-12 15:02:00|291.66|288.76|291.67|288.77|291.67|288.77|291.65|288.75|10
1647097330000|2022-03-12 15:02:10|291.66|288.76|291.68|288.78|291.68|288.78|291.66|288.76|11
1647097340000|2022-03-12 15:02:20|291.71|288.81|291.78|288.88|291.78|288.88|291.71|288.81|14
1647097350000|2022-03-12 15:02:30|291.8|288.9|291.87|288.97|291.91|289.01|291.79|288.89|23
1647097360000|2022-03-12 15:02:40|291.88|288.98|291.88|288.98|291.89|288.99|291.87|288.97|5
1647097370000|2022-03-12 15:02:50|291.87|288.97|291.84|288.94|291.87|288.97|291.84|288.94|6
1647097380000|2022-03-12 15:03:00|291.85|288.95|291.79|288.89|291.86|288.96|291.79|288.89|14
1647097390000|2022-03-12 15:03:10|291.8|288.9|291.78|288.88|291.84|288.94|291.78|288.88|17
1647097400000|2022-03-12 15:03:20|291.79|288.89|291.77|288.87|291.8|288.9|291.77|288.87|14
1647097410000|2022-03-12 15:03:30|291.78|288.88|291.67|288.77|291.78|288.88|291.66|288.76|10
1647097420000|2022-03-12 15:03:40|291.66|288.76|291.67|288.77|291.67|288.77|291.65|288.75|12
1647097430000|2022-03-12 15:03:50|291.66|288.76|291.64|288.74|291.69|288.79|291.64|288.74|14
1647097440000|2022-03-12 15:04:00|291.65|288.75|291.66|288.76|291.66|288.76|291.65|288.75|2
1647097450000|2022-03-12 15:04:10|291.65|288.75|291.66|288.76|291.66|288.76|291.65|288.75|4
1647097460000|2022-03-12 15:04:20|291.65|288.75|291.67|288.77|291.67|288.77|291.63|288.73|18
1647097470000|2022-03-12 15:04:30|291.68|288.78|291.74|288.84|291.74|288.84|291.68|288.78|11
1647097480000|2022-03-12 15:04:40|291.75|288.85|291.78|288.88|291.78|288.88|291.74|288.84|10
1647097490000|2022-03-12 15:04:50|291.79|288.89|291.87|288.97|291.88|288.98|291.79|288.89|14
1647097500000|2022-03-12 15:05:00|291.86|288.96|291.86|288.96|291.86|288.96|291.86|288.96|1
1647097510000|2022-03-12 15:05:10|291.87|288.97|291.88|288.98|291.89|288.99|291.85|288.95|12
1647097520000|2022-03-12 15:05:20|291.89|288.99|291.93|289.03|291.95|289.05|291.89|288.99|16
1647097530000|2022-03-12 15:05:30|291.92|289.02|291.91|289.01|291.94|289.04|291.9|289|14
1647097540000|2022-03-12 15:05:40|291.92|289.02|291.89|288.99|291.92|289.02|291.87|288.97|9
1647097550000|2022-03-12 15:05:50|291.88|288.98|291.97|289.07|291.97|289.07|291.88|288.98|23
1647097560000|2022-03-12 15:06:00|291.96|289.06|291.88|288.98|291.99|289.09|291.86|288.96|21
1647097570000|2022-03-12 15:06:10|291.86|288.96|291.82|288.92|291.89|288.99|291.82|288.92|15
1647097580000|2022-03-12 15:06:20|291.81|288.91|291.77|288.87|291.82|288.92|291.77|288.87|11
1647097590000|2022-03-12 15:06:30|291.76|288.86|291.81|288.91|291.81|288.91|291.76|288.86|8
1647097600000|2022-03-12 15:06:40|291.82|288.92|291.82|288.92|291.84|288.94|291.79|288.89|13
1647097610000|2022-03-12 15:06:50|291.83|288.93|291.82|288.92|291.83|288.93|291.82|288.92|12
1647097620000|2022-03-12 15:07:00|291.83|288.93|291.82|288.92|291.83|288.93|291.8|288.9|18
1647097630000|2022-03-12 15:07:10|291.81|288.91|291.78|288.88|291.82|288.92|291.78|288.88|11
1647097640000|2022-03-12 15:07:20|291.79|288.89|291.78|288.88|291.79|288.89|291.78|288.88|4
1647097650000|2022-03-12 15:07:30|291.77|288.87|291.69|288.79|291.78|288.88|291.69|288.79|7
1647097660000|2022-03-12 15:07:40|291.7|288.8|291.7|288.8|291.74|288.84|291.7|288.8|20
1647097670000|2022-03-12 15:07:50|291.71|288.81|291.71|288.81|291.73|288.83|291.7|288.8|13
1647097680000|2022-03-12 15:08:00|291.73|288.83|291.7|288.8|291.73|288.83|291.7|288.8|6
1647097690000|2022-03-12 15:08:10|291.71|288.81|291.71|288.81|291.72|288.82|291.71|288.81|5
1647097700000|2022-03-12 15:08:20|291.72|288.82|291.71|288.81|291.72|288.82|291.71|288.81|2
1647097710000|2022-03-12 15:08:30|291.7|288.8|291.71|288.81|291.71|288.81|291.7|288.8|2
1647097720000|2022-03-12 15:08:40|291.7|288.8|291.71|288.81|291.71|288.81|291.7|288.8|12
1647097730000|2022-03-12 15:08:50|291.7|288.8|291.71|288.81|291.71|288.81|291.7|288.8|14
1647097740000|2022-03-12 15:09:00|291.7|288.8|291.67|288.77|291.71|288.81|291.67|288.77|13
1647097750000|2022-03-12 15:09:10|291.66|288.76|291.64|288.74|291.66|288.76|291.64|288.74|9
1647097760000|2022-03-12 15:09:20|291.65|288.75|291.69|288.79|291.69|288.79|291.64|288.74|13
1647097770000|2022-03-12 15:09:30|291.68|288.78|291.76|288.86|291.76|288.86|291.68|288.78|9
1647097780000|2022-03-12 15:09:40|291.77|288.87|291.77|288.87|291.77|288.87|291.77|288.87|1
1647097790000|2022-03-12 15:09:50|291.79|288.89|291.93|289.03|291.93|289.03|291.79|288.89|17
1647097800000|2022-03-12 15:10:00|291.94|289.04|291.96|289.06|291.97|289.07|291.94|289.04|22
1647097810000|2022-03-12 15:10:10|291.95|289.05|291.9|289|291.96|289.06|291.89|288.99|13
1647097820000|2022-03-12 15:10:20|291.94|289.04|291.94|289.04|291.95|289.05|291.93|289.03|16
1647097830000|2022-03-12 15:10:30|291.93|289.03|291.93|289.03|291.95|289.05|291.92|289.02|7
1647097840000|2022-03-12 15:10:40|291.92|289.02|291.88|288.98|291.93|289.03|291.87|288.97|5
1647097850000|2022-03-12 15:10:50|291.91|289.01|291.91|289.01|291.92|289.02|291.9|289|11
1647097860000|2022-03-12 15:11:00|291.92|289.02|291.94|289.04|291.94|289.04|291.9|289|8
1647097870000|2022-03-12 15:11:10|291.99|289.09|292.01|289.11|292.01|289.11|291.99|289.09|9
1647097880000|2022-03-12 15:11:20|292|289.1|292.01|289.11|292.01|289.11|292|289.1|2
1647097890000|2022-03-12 15:11:30|291.98|289.08|291.97|289.07|291.98|289.08|291.96|289.06|8
1647097900000|2022-03-12 15:11:40|291.99|289.09|291.9|289|292.01|289.11|291.89|288.99|19
1647097910000|2022-03-12 15:11:50|291.89|288.99|291.82|288.92|291.9|289|291.81|288.91|21
1647097920000|2022-03-12 15:12:00|291.81|288.91|291.76|288.86|291.82|288.92|291.75|288.85|14
1647097930000|2022-03-12 15:12:10|291.75|288.85|291.75|288.85|291.76|288.86|291.75|288.85|5
1647097940000|2022-03-12 15:12:20|291.76|288.86|291.77|288.87|291.78|288.88|291.76|288.86|8
1647097950000|2022-03-12 15:12:30|291.78|288.88|291.69|288.79|291.8|288.9|291.69|288.79|12
1647097960000|2022-03-12 15:12:40|291.68|288.78|291.65|288.75|291.7|288.8|291.65|288.75|14
1647097970000|2022-03-12 15:12:50|291.66|288.76|291.63|288.73|291.66|288.76|291.62|288.72|16
1647097980000|2022-03-12 15:13:00|291.61|288.71|291.61|288.71|291.63|288.73|291.6|288.7|11
1647097990000|2022-03-12 15:13:10|291.63|288.73|291.61|288.71|291.63|288.73|291.61|288.71|2
1647098000000|2022-03-12 15:13:20|291.62|288.72|291.65|288.75|291.65|288.75|291.62|288.72|7
1647098010000|2022-03-12 15:13:30|291.64|288.74|291.64|288.74|291.65|288.75|291.64|288.74|3
1647098020000|2022-03-12 15:13:40|291.66|288.76|291.66|288.76|291.66|288.76|291.66|288.76|1
1647098030000|2022-03-12 15:13:50|291.65|288.75|291.67|288.77|291.7|288.8|291.65|288.75|6
1647098040000|2022-03-12 15:14:00|291.68|288.78|291.68|288.78|291.69|288.79|291.65|288.75|18
1647098050000|2022-03-12 15:14:10|291.67|288.77|291.51|288.61|291.67|288.77|291.51|288.61|10
1647098060000|2022-03-12 15:14:20|291.52|288.62|291.5|288.6|291.52|288.62|291.5|288.6|9
1647098070000|2022-03-12 15:14:30|291.52|288.62|291.66|288.76|291.68|288.78|291.51|288.61|18
1647098080000|2022-03-12 15:14:40|291.64|288.74|291.64|288.74|291.65|288.75|291.63|288.73|9
1647098090000|2022-03-12 15:14:50|291.63|288.73|291.66|288.76|291.66|288.76|291.63|288.73|2
1647098100000|2022-03-12 15:15:00|291.65|288.75|291.73|288.83|291.73|288.83|291.65|288.75|6
1647098110000|2022-03-12 15:15:10|291.74|288.84|291.76|288.86|291.76|288.86|291.74|288.84|11
1647098120000|2022-03-12 15:15:20|291.75|288.85|291.75|288.85|291.76|288.86|291.75|288.85|7
1647098130000|2022-03-12 15:15:30|291.74|288.84|291.75|288.85|291.75|288.85|291.74|288.84|2
1647098140000|2022-03-12 15:15:40|291.74|288.84|291.75|288.85|291.75|288.85|291.74|288.84|12
1647098150000|2022-03-12 15:15:50|291.74|288.84|291.73|288.83|291.75|288.85|291.73|288.83|7
1647098160000|2022-03-12 15:16:00|291.74|288.84|291.73|288.83|291.74|288.84|291.73|288.83|14
1647098170000|2022-03-12 15:16:10|291.74|288.84|291.74|288.84|291.74|288.84|291.73|288.83|19
1647098180000|2022-03-12 15:16:20|291.73|288.83|291.73|288.83|291.73|288.83|291.73|288.83|1
1647098190000|2022-03-12 15:16:30|291.7|288.8|291.62|288.72|291.7|288.8|291.59|288.69|13
1647098200000|2022-03-12 15:16:40|291.61|288.71|291.49|288.59|291.61|288.71|291.49|288.59|11
1647098210000|2022-03-12 15:16:50|291.48|288.58|291.43|288.53|291.48|288.58|291.43|288.53|6
1647098220000|2022-03-12 15:17:00|291.42|288.52|291.43|288.53|291.44|288.54|291.42|288.52|3
1647098230000|2022-03-12 15:17:10|291.44|288.54|291.44|288.54|291.45|288.55|291.43|288.53|9
1647098240000|2022-03-12 15:17:20|291.43|288.53|291.46|288.56|291.47|288.57|291.43|288.53|9
1647098250000|2022-03-12 15:17:30|291.48|288.58|291.43|288.53|291.48|288.58|291.43|288.53|12
1647098260000|2022-03-12 15:17:40|291.44|288.54|291.44|288.54|291.44|288.54|291.44|288.54|1
1647098270000|2022-03-12 15:17:50|291.45|288.55|291.48|288.58|291.48|288.58|291.44|288.54|5
1647098280000|2022-03-12 15:18:00|291.47|288.57|291.54|288.64|291.54|288.64|291.47|288.57|10
1647098290000|2022-03-12 15:18:10|291.56|288.66|291.59|288.69|291.59|288.69|291.54|288.64|7
1647098300000|2022-03-12 15:18:20|291.63|288.73|291.64|288.74|291.64|288.74|291.63|288.73|4
1647098310000|2022-03-12 15:18:30|291.63|288.73|291.64|288.74|291.64|288.74|291.63|288.73|4
1647098320000|2022-03-12 15:18:40|291.63|288.73|291.58|288.68|291.63|288.73|291.57|288.67|4
1647098330000|2022-03-12 15:18:50|291.57|288.67|291.53|288.63|291.57|288.67|291.5|288.6|9
1647098350000|2022-03-12 15:19:10|291.5|288.6|291.47|288.57|291.5|288.6|291.46|288.56|7
1647098360000|2022-03-12 15:19:20|291.46|288.56|291.43|288.53|291.46|288.56|291.42|288.52|12
1647098370000|2022-03-12 15:19:30|291.44|288.54|291.43|288.53|291.44|288.54|291.42|288.52|10
1647098380000|2022-03-12 15:19:40|291.44|288.54|291.5|288.6|291.5|288.6|291.44|288.54|5
1647098390000|2022-03-12 15:19:50|291.49|288.59|291.48|288.58|291.5|288.6|291.48|288.58|12
1647098400000|2022-03-12 15:20:00|291.49|288.59|291.48|288.58|291.49|288.59|291.48|288.58|8
1647098410000|2022-03-12 15:20:10|291.51|288.61|291.45|288.55|291.56|288.66|291.45|288.55|14
1647098420000|2022-03-12 15:20:20|291.44|288.54|291.33|288.43|291.44|288.54|291.32|288.42|17
1647098430000|2022-03-12 15:20:30|291.32|288.42|291.34|288.44|291.34|288.44|291.3|288.4|7
1647098440000|2022-03-12 15:20:40|291.36|288.46|291.34|288.44|291.36|288.46|291.33|288.43|7
1647098450000|2022-03-12 15:20:50|291.35|288.45|291.34|288.44|291.35|288.45|291.34|288.44|10
1647098460000|2022-03-12 15:21:00|291.35|288.45|291.33|288.43|291.35|288.45|291.32|288.42|6
1647098470000|2022-03-12 15:21:10|291.32|288.42|291.33|288.43|291.33|288.43|291.32|288.42|6
1647098480000|2022-03-12 15:21:20|291.34|288.44|291.43|288.53|291.43|288.53|291.34|288.44|9
1647098490000|2022-03-12 15:21:30|291.44|288.54|291.46|288.56|291.46|288.56|291.44|288.54|9
1647098500000|2022-03-12 15:21:40|291.47|288.57|291.49|288.59|291.51|288.61|291.47|288.57|15
1647098510000|2022-03-12 15:21:50|291.5|288.6|291.39|288.49|291.5|288.6|291.39|288.49|19
1647098520000|2022-03-12 15:22:00|291.38|288.48|291.37|288.47|291.38|288.48|291.37|288.47|2
1647098530000|2022-03-12 15:22:10|291.36|288.46|291.37|288.47|291.37|288.47|291.36|288.46|4
1647098540000|2022-03-12 15:22:20|291.36|288.46|291.36|288.46|291.38|288.48|291.36|288.46|8
1647098550000|2022-03-12 15:22:30|291.37|288.47|291.33|288.43|291.37|288.47|291.3|288.4|15
1647098560000|2022-03-12 15:22:40|291.32|288.42|291.32|288.42|291.33|288.43|291.32|288.42|3
1647098570000|2022-03-12 15:22:50|291.33|288.43|291.35|288.45|291.36|288.46|291.33|288.43|3
1647098580000|2022-03-12 15:23:00|291.36|288.46|291.36|288.46|291.38|288.48|291.36|288.46|4
1647098590000|2022-03-12 15:23:10|291.37|288.47|291.48|288.58|291.49|288.59|291.36|288.46|13
1647098600000|2022-03-12 15:23:20|291.5|288.6|291.53|288.63|291.54|288.64|291.5|288.6|8
1647098610000|2022-03-12 15:23:30|291.54|288.64|291.53|288.63|291.54|288.64|291.53|288.63|6
1647098620000|2022-03-12 15:23:40|291.52|288.62|291.57|288.67|291.58|288.68|291.52|288.62|6
1647098630000|2022-03-12 15:23:50|291.58|288.68|291.56|288.66|291.58|288.68|291.56|288.66|9
1647098640000|2022-03-12 15:24:00|291.61|288.71|291.61|288.71|291.61|288.71|291.6|288.7|5
1647098650000|2022-03-12 15:24:10|291.6|288.7|291.61|288.71|291.61|288.71|291.6|288.7|24
1647098660000|2022-03-12 15:24:20|291.6|288.7|291.65|288.75|291.65|288.75|291.6|288.7|19
1647098670000|2022-03-12 15:24:30|291.66|288.76|291.7|288.8|291.7|288.8|291.66|288.76|4
1647098680000|2022-03-12 15:24:40|291.71|288.81|291.83|288.93|291.84|288.94|291.71|288.81|17
1647098690000|2022-03-12 15:24:50|291.81|288.91|291.82|288.92|291.93|289.03|291.77|288.87|17
1647098700000|2022-03-12 15:25:00|291.83|288.93|291.8|288.9|291.83|288.93|291.8|288.9|8
1647098710000|2022-03-12 15:25:10|291.79|288.89|291.78|288.88|291.8|288.9|291.78|288.88|4
1647098720000|2022-03-12 15:25:20|291.79|288.89|291.86|288.96|291.86|288.96|291.79|288.89|9
1647098730000|2022-03-12 15:25:30|291.87|288.97|291.89|288.99|291.89|288.99|291.86|288.96|7
1647098740000|2022-03-12 15:25:40|291.88|288.98|291.9|289|291.9|289|291.88|288.98|3
1647098750000|2022-03-12 15:25:50|291.91|289.01|291.9|289|291.91|289.01|291.88|288.98|6
1647098760000|2022-03-12 15:26:00|291.91|289.01|291.91|289.01|291.91|289.01|291.91|289.01|1
1647098770000|2022-03-12 15:26:10|291.93|289.03|291.88|288.98|291.97|289.07|291.88|288.98|15
1647098780000|2022-03-12 15:26:20|291.87|288.97|291.85|288.95|291.88|288.98|291.85|288.95|8
1647098810000|2022-03-12 15:26:50|291.84|288.94|291.85|288.95|291.85|288.95|291.84|288.94|6
1647098820000|2022-03-12 15:27:00|291.87|288.97|291.85|288.95|291.87|288.97|291.85|288.95|9
1647098830000|2022-03-12 15:27:10|291.86|288.96|291.86|288.96|291.86|288.96|291.85|288.95|11
1647098840000|2022-03-12 15:27:20|291.85|288.95|291.86|288.96|291.87|288.97|291.85|288.95|10
1647098850000|2022-03-12 15:27:30|291.87|288.97|291.87|288.97|291.87|288.97|291.86|288.96|7
1647098860000|2022-03-12 15:27:40|291.86|288.96|291.87|288.97|291.87|288.97|291.86|288.96|2
1647098880000|2022-03-12 15:28:00|291.88|288.98|291.87|288.97|291.88|288.98|291.87|288.97|4
1647098890000|2022-03-12 15:28:10|291.89|288.99|291.95|289.05|291.95|289.05|291.89|288.99|5
1647098900000|2022-03-12 15:28:20|291.96|289.06|291.96|289.06|291.96|289.06|291.95|289.05|5
1647098910000|2022-03-12 15:28:30|291.95|289.05|291.88|288.98|291.95|289.05|291.88|288.98|3
1647098920000|2022-03-12 15:28:40|291.87|288.97|291.74|288.84|291.88|288.98|291.74|288.84|10
1647098930000|2022-03-12 15:28:50|291.73|288.83|291.74|288.84|291.74|288.84|291.73|288.83|2
1647098940000|2022-03-12 15:29:00|291.73|288.83|291.76|288.86|291.76|288.86|291.73|288.83|5
1647098950000|2022-03-12 15:29:10|291.75|288.85|291.75|288.85|291.76|288.86|291.75|288.85|7
1647098960000|2022-03-12 15:29:20|291.76|288.86|291.83|288.93|291.83|288.93|291.75|288.85|15
1647098970000|2022-03-12 15:29:30|291.82|288.92|291.82|288.92|291.83|288.93|291.82|288.92|11
1647098980000|2022-03-12 15:29:40|291.83|288.93|291.84|288.94|291.84|288.94|291.82|288.92|12
1647098990000|2022-03-12 15:29:50|291.83|288.93|291.83|288.93|291.84|288.94|291.82|288.92|5
1647099000000|2022-03-12 15:30:00|291.82|288.92|291.84|288.94|291.84|288.94|291.82|288.92|7
1647099010000|2022-03-12 15:30:10|291.85|288.95|291.74|288.84|291.86|288.96|291.74|288.84|11
1647099020000|2022-03-12 15:30:20|291.75|288.85|291.74|288.84|291.75|288.85|291.74|288.84|12
1647099040000|2022-03-12 15:30:40|291.75|288.85|291.75|288.85|291.75|288.85|291.74|288.84|11
1647099050000|2022-03-12 15:30:50|291.74|288.84|291.75|288.85|291.76|288.86|291.74|288.84|8
1647099060000|2022-03-12 15:31:00|291.76|288.86|291.75|288.85|291.76|288.86|291.75|288.85|12
1647099070000|2022-03-12 15:31:10|291.76|288.86|291.74|288.84|291.76|288.86|291.74|288.84|13
1647099080000|2022-03-12 15:31:20|291.75|288.85|291.74|288.84|291.75|288.85|291.74|288.84|2
1647099100000|2022-03-12 15:31:40|291.75|288.85|291.74|288.84|291.75|288.85|291.74|288.84|2
1647099110000|2022-03-12 15:31:50|291.75|288.85|291.78|288.88|291.79|288.89|291.74|288.84|10
1647099120000|2022-03-12 15:32:00|291.79|288.89|291.79|288.89|291.79|288.89|291.78|288.88|3
1647099130000|2022-03-12 15:32:10|291.77|288.87|291.77|288.87|291.77|288.87|291.76|288.86|3
1647099140000|2022-03-12 15:32:20|291.76|288.86|291.77|288.87|291.79|288.89|291.76|288.86|9
1647099150000|2022-03-12 15:32:30|291.78|288.88|291.79|288.89|291.8|288.9|291.78|288.88|10
1647099160000|2022-03-12 15:32:40|291.8|288.9|291.85|288.95|291.86|288.96|291.79|288.89|8
1647099170000|2022-03-12 15:32:50|291.87|288.97|291.87|288.97|291.87|288.97|291.87|288.97|1
1647099190000|2022-03-12 15:33:10|291.88|288.98|291.88|288.98|291.88|288.98|291.88|288.98|1
1647099200000|2022-03-12 15:33:20|291.87|288.97|291.88|288.98|291.88|288.98|291.87|288.97|10
1647099210000|2022-03-12 15:33:30|291.87|288.97|291.86|288.96|291.87|288.97|291.85|288.95|4
1647099220000|2022-03-12 15:33:40|291.85|288.95|291.86|288.96|291.86|288.96|291.85|288.95|16
1647099230000|2022-03-12 15:33:50|291.85|288.95|291.86|288.96|291.86|288.96|291.85|288.95|6
1647099250000|2022-03-12 15:34:10|291.87|288.97|291.87|288.97|291.87|288.97|291.87|288.97|1
1647099260000|2022-03-12 15:34:20|291.86|288.96|291.86|288.96|291.86|288.96|291.86|288.96|1
1647099270000|2022-03-12 15:34:30|291.87|288.97|291.87|288.97|291.87|288.97|291.87|288.97|1
1647099280000|2022-03-12 15:34:40|291.88|288.98|291.89|288.99|291.89|288.99|291.88|288.98|4
1647099290000|2022-03-12 15:34:50|291.9|289|291.89|288.99|291.9|289|291.89|288.99|2
1647099300000|2022-03-12 15:35:00|291.9|289|291.9|289|291.9|289|291.9|289|1
1647099310000|2022-03-12 15:35:10|291.92|289.02|291.88|288.98|292.02|289.12|291.88|288.98|15
1647099320000|2022-03-12 15:35:20|291.87|288.97|291.73|288.83|291.88|288.98|291.73|288.83|14
1647099330000|2022-03-12 15:35:30|291.71|288.81|291.68|288.78|291.71|288.81|291.68|288.78|6
1647099340000|2022-03-12 15:35:40|291.72|288.82|291.72|288.82|291.72|288.82|291.71|288.81|5
1647099350000|2022-03-12 15:35:50|291.71|288.81|291.72|288.82|291.72|288.82|291.71|288.81|4
1647099360000|2022-03-12 15:36:00|291.71|288.81|291.8|288.9|291.82|288.92|291.71|288.81|16
1647099370000|2022-03-12 15:36:10|291.79|288.89|291.59|288.69|291.79|288.89|291.58|288.68|17
1647099380000|2022-03-12 15:36:20|291.58|288.68|291.64|288.74|291.65|288.75|291.56|288.66|10
1647099390000|2022-03-12 15:36:30|291.63|288.73|291.65|288.75|291.65|288.75|291.63|288.73|15
1647099400000|2022-03-12 15:36:40|291.64|288.74|291.62|288.72|291.64|288.74|291.61|288.71|4
1647099420000|2022-03-12 15:37:00|291.63|288.73|291.47|288.57|291.63|288.73|291.46|288.56|15
1647099430000|2022-03-12 15:37:10|291.46|288.56|291.45|288.55|291.47|288.57|291.44|288.54|9
1647099440000|2022-03-12 15:37:20|291.44|288.54|291.42|288.52|291.45|288.55|291.4|288.5|6
1647099450000|2022-03-12 15:37:30|291.43|288.53|291.41|288.51|291.44|288.54|291.39|288.49|12
1647099460000|2022-03-12 15:37:40|291.4|288.5|291.4|288.5|291.41|288.51|291.32|288.42|22
1647099470000|2022-03-12 15:37:50|291.42|288.52|291.47|288.57|291.48|288.58|291.42|288.52|14
1647099480000|2022-03-12 15:38:00|291.46|288.56|291.47|288.57|291.47|288.57|291.46|288.56|4
1647099490000|2022-03-12 15:38:10|291.46|288.56|291.49|288.59|291.49|288.59|291.46|288.56|8
1647099500000|2022-03-12 15:38:20|291.48|288.58|291.49|288.59|291.49|288.59|291.48|288.58|4
1647099510000|2022-03-12 15:38:30|291.48|288.58|291.41|288.51|291.48|288.58|291.41|288.51|6
1647099520000|2022-03-12 15:38:40|291.4|288.5|291.4|288.5|291.41|288.51|291.4|288.5|3
1647099560000|2022-03-12 15:39:20|291.41|288.51|291.38|288.48|291.41|288.51|291.37|288.47|4
1647099570000|2022-03-12 15:39:30|291.39|288.49|291.39|288.49|291.4|288.5|291.39|288.49|5
1647099580000|2022-03-12 15:39:40|291.4|288.5|291.4|288.5|291.4|288.5|291.4|288.5|1
1647099590000|2022-03-12 15:39:50|291.41|288.51|291.57|288.67|291.57|288.67|291.41|288.51|14
1647099600000|2022-03-12 15:40:00|291.6|288.7|291.63|288.73|291.65|288.75|291.6|288.7|11
1647099610000|2022-03-12 15:40:10|291.64|288.74|291.72|288.82|291.73|288.83|291.62|288.72|7
1647099620000|2022-03-12 15:40:20|291.73|288.83|291.72|288.82|291.73|288.83|291.68|288.78|11
1647099630000|2022-03-12 15:40:30|291.73|288.83|291.72|288.82|291.73|288.83|291.72|288.82|4
1647099640000|2022-03-12 15:40:40|291.73|288.83|291.73|288.83|291.73|288.83|291.73|288.83|1
1647099650000|2022-03-12 15:40:50|291.72|288.82|291.73|288.83|291.73|288.83|291.72|288.82|2
1647099660000|2022-03-12 15:41:00|291.72|288.82|291.61|288.71|291.72|288.82|291.61|288.71|9
1647099700000|2022-03-12 15:41:40|291.62|288.72|291.62|288.72|291.62|288.72|291.62|288.72|1
1647099710000|2022-03-12 15:41:50|291.63|288.73|291.74|288.84|291.75|288.85|291.62|288.72|15
1647099720000|2022-03-12 15:42:00|291.75|288.85|291.58|288.68|291.75|288.85|291.55|288.65|19
1647099730000|2022-03-12 15:42:10|291.59|288.69|291.61|288.71|291.61|288.71|291.58|288.68|13
1647099750000|2022-03-12 15:42:30|291.62|288.72|291.62|288.72|291.62|288.72|291.62|288.72|1
1647099760000|2022-03-12 15:42:40|291.64|288.74|291.78|288.88|291.78|288.88|291.63|288.73|15
1647099770000|2022-03-12 15:42:50|291.81|288.91|291.91|289.01|292.03|289.13|291.81|288.91|27
1647099780000|2022-03-12 15:43:00|291.9|289|291.97|289.07|291.97|289.07|291.87|288.97|18
1647099790000|2022-03-12 15:43:10|291.99|289.09|292.26|289.36|292.26|289.36|291.99|289.09|21
1647099800000|2022-03-12 15:43:20|292.27|289.37|292.18|289.28|292.42|289.52|292.18|289.28|31
1647099810000|2022-03-12 15:43:30|292.19|289.29|292.22|289.32|292.23|289.33|292.18|289.28|15
1647099820000|2022-03-12 15:43:40|292.21|289.31|292.3|289.4|292.3|289.4|292.19|289.29|14
1647099830000|2022-03-12 15:43:50|292.35|289.45|292.52|289.62|292.53|289.63|292.35|289.45|16
1647099840000|2022-03-12 15:44:00|292.51|289.61|292.67|289.77|292.67|289.77|292.51|289.61|15
1647099850000|2022-03-12 15:44:10|292.68|289.78|292.73|289.83|292.8|289.9|292.67|289.77|20
1647099860000|2022-03-12 15:44:20|292.67|289.77|292.71|289.81|292.75|289.85|292.62|289.72|17
1647099870000|2022-03-12 15:44:30|292.72|289.82|292.77|289.87|292.8|289.9|292.71|289.81|16
1647099880000|2022-03-12 15:44:40|292.76|289.86|292.79|289.89|292.79|289.89|292.75|289.85|8
1647099890000|2022-03-12 15:44:50|292.78|289.88|292.57|289.67|292.78|289.88|292.56|289.66|18
1647099900000|2022-03-12 15:45:00|292.59|289.69|292.76|289.86|292.76|289.86|292.59|289.69|18
1647099910000|2022-03-12 15:45:10|292.82|289.92|292.78|289.88|292.88|289.98|292.74|289.84|21
1647099920000|2022-03-12 15:45:20|292.79|289.89|292.78|289.88|292.79|289.89|292.77|289.87|12
1647099930000|2022-03-12 15:45:30|292.77|289.87|292.81|289.91|292.81|289.91|292.71|289.81|18
1647099940000|2022-03-12 15:45:40|292.8|289.9|292.82|289.92|292.85|289.95|292.72|289.82|26
1647099950000|2022-03-12 15:45:50|292.81|289.91|292.88|289.98|292.9|290|292.81|289.91|19
1647099960000|2022-03-12 15:46:00|292.87|289.97|292.87|289.97|292.95|290.05|292.82|289.92|23
1647099970000|2022-03-12 15:46:10|292.85|289.95|292.8|289.9|292.85|289.95|292.8|289.9|18
1647099980000|2022-03-12 15:46:20|292.79|289.89|292.77|289.87|292.8|289.9|292.76|289.86|9
1647099990000|2022-03-12 15:46:30|292.81|289.91|292.72|289.82|292.81|289.91|292.72|289.82|12
1647100000000|2022-03-12 15:46:40|292.71|289.81|292.72|289.82|292.73|289.83|292.71|289.81|10
1647100010000|2022-03-12 15:46:50|292.76|289.86|292.77|289.87|292.77|289.87|292.75|289.85|15
1647100020000|2022-03-12 15:47:00|292.78|289.88|292.8|289.9|292.81|289.91|292.78|289.88|6
1647100030000|2022-03-12 15:47:10|292.79|289.89|292.73|289.83|292.8|289.9|292.67|289.77|20
1647100040000|2022-03-12 15:47:20|292.72|289.82|292.7|289.8|292.74|289.84|292.69|289.79|15
1647100050000|2022-03-12 15:47:30|292.71|289.81|292.7|289.8|292.71|289.81|292.7|289.8|2
1647100060000|2022-03-12 15:47:40|292.71|289.81|292.81|289.91|292.81|289.91|292.63|289.73|28
1647100070000|2022-03-12 15:47:50|292.8|289.9|293.1|290.2|293.1|290.2|292.8|289.9|21
1647100080000|2022-03-12 15:48:00|293.11|290.21|292.96|290.06|293.11|290.21|292.96|290.06|14
1647100090000|2022-03-12 15:48:10|293.03|290.13|292.98|290.08|293.03|290.13|292.97|290.07|9
1647100100000|2022-03-12 15:48:20|292.97|290.07|293.06|290.16|293.07|290.17|292.97|290.07|13
1647100110000|2022-03-12 15:48:30|293.07|290.17|293.1|290.2|293.1|290.2|293|290.1|19
1647100140000|2022-03-12 15:49:00|293.06|290.16|293.02|290.12|293.06|290.16|293.01|290.11|6
1647100150000|2022-03-12 15:49:10|293.01|290.11|293.05|290.15|293.05|290.15|293.01|290.11|5
1647100160000|2022-03-12 15:49:20|293.04|290.14|293.04|290.14|293.05|290.15|293.01|290.11|6
1647100170000|2022-03-12 15:49:30|293.05|290.15|293.06|290.16|293.07|290.17|293.04|290.14|6
1647100180000|2022-03-12 15:49:40|293.07|290.17|293.05|290.15|293.07|290.17|293.04|290.14|10
1647100190000|2022-03-12 15:49:50|293.06|290.16|293.06|290.16|293.06|290.16|293.04|290.14|15
1647100200000|2022-03-12 15:50:00|293.09|290.19|293.07|290.17|293.13|290.23|293.05|290.15|13
1647100210000|2022-03-12 15:50:10|293.08|290.18|293.02|290.12|293.08|290.18|293|290.1|12
1647100220000|2022-03-12 15:50:20|293.03|290.13|293.03|290.13|293.04|290.14|293.01|290.11|7
1647100230000|2022-03-12 15:50:30|293.04|290.14|293.02|290.12|293.04|290.14|293.01|290.11|5
1647100240000|2022-03-12 15:50:40|293.01|290.11|292.91|290.01|293.01|290.11|292.91|290.01|10
1647100250000|2022-03-12 15:50:50|292.92|290.02|292.95|290.05|292.95|290.05|292.92|290.02|8
1647100260000|2022-03-12 15:51:00|292.96|290.06|292.98|290.08|292.98|290.08|292.96|290.06|9
1647100270000|2022-03-12 15:51:10|292.97|290.07|292.97|290.07|292.97|290.07|292.95|290.05|5
1647100280000|2022-03-12 15:51:20|292.96|290.06|292.94|290.04|292.97|290.07|292.93|290.03|14
1647100290000|2022-03-12 15:51:30|292.93|290.03|292.9|290|292.93|290.03|292.89|289.99|8
1647100300000|2022-03-12 15:51:40|292.91|290.01|292.91|290.01|292.91|290.01|292.91|290.01|1
1647100310000|2022-03-12 15:51:50|292.92|290.02|292.95|290.05|292.96|290.06|292.91|290.01|16
1647100320000|2022-03-12 15:52:00|292.94|290.04|292.91|290.01|292.94|290.04|292.89|289.99|13
1647100330000|2022-03-12 15:52:10|292.9|290|292.95|290.05|292.95|290.05|292.9|290|10
1647100340000|2022-03-12 15:52:20|292.96|290.06|292.96|290.06|292.96|290.06|292.96|290.06|1
1647100350000|2022-03-12 15:52:30|292.98|290.08|293.02|290.12|293.03|290.13|292.98|290.08|5
1647100360000|2022-03-12 15:52:40|293|290.1|292.94|290.04|293.02|290.12|292.94|290.04|11
1647100370000|2022-03-12 15:52:50|292.95|290.05|292.96|290.06|292.96|290.06|292.95|290.05|2
1647100380000|2022-03-12 15:53:00|292.95|290.05|292.96|290.06|292.96|290.06|292.95|290.05|6
1647100390000|2022-03-12 15:53:10|292.95|290.05|292.89|289.99|292.95|290.05|292.89|289.99|7
1647100400000|2022-03-12 15:53:20|292.9|290|292.94|290.04|292.94|290.04|292.88|289.98|11
1647100410000|2022-03-12 15:53:30|292.95|290.05|292.9|290|292.97|290.07|292.89|289.99|19
1647100420000|2022-03-12 15:53:40|292.89|289.99|292.87|289.97|292.89|289.99|292.86|289.96|8
1647100430000|2022-03-12 15:53:50|292.9|290|292.87|289.97|292.9|290|292.87|289.97|9
1647100440000|2022-03-12 15:54:00|292.88|289.98|292.86|289.96|292.93|290.03|292.86|289.96|11
1647100450000|2022-03-12 15:54:10|292.87|289.97|292.8|289.9|292.89|289.99|292.8|289.9|14
1647100460000|2022-03-12 15:54:20|292.79|289.89|292.72|289.82|292.79|289.89|292.68|289.78|19
1647100470000|2022-03-12 15:54:30|292.71|289.81|292.71|289.81|292.72|289.82|292.71|289.81|15
1647100480000|2022-03-12 15:54:40|292.72|289.82|292.57|289.67|292.72|289.82|292.57|289.67|18
1647100490000|2022-03-12 15:54:50|292.58|289.68|292.6|289.7|292.62|289.72|292.58|289.68|14
1647100500000|2022-03-12 15:55:00|292.59|289.69|292.52|289.62|292.6|289.7|292.52|289.62|9
1647100510000|2022-03-12 15:55:10|292.51|289.61|292.39|289.49|292.53|289.63|292.38|289.48|15
1647100520000|2022-03-12 15:55:20|292.38|289.48|292.31|289.41|292.38|289.48|292.31|289.41|7
1647100530000|2022-03-12 15:55:30|292.32|289.42|292.34|289.44|292.34|289.44|292.32|289.42|5
1647100540000|2022-03-12 15:55:40|292.35|289.45|292.45|289.55|292.45|289.55|292.34|289.44|16
1647100550000|2022-03-12 15:55:50|292.44|289.54|292.44|289.54|292.45|289.55|292.43|289.53|5
1647100570000|2022-03-12 15:56:10|292.45|289.55|292.45|289.55|292.45|289.55|292.45|289.55|1
1647100580000|2022-03-12 15:56:20|292.46|289.56|292.49|289.59|292.49|289.59|292.45|289.55|4
1647100590000|2022-03-12 15:56:30|292.5|289.6|292.5|289.6|292.51|289.61|292.49|289.59|5
1647100600000|2022-03-12 15:56:40|292.51|289.61|292.56|289.66|292.56|289.66|292.51|289.61|4
1647100610000|2022-03-12 15:56:50|292.54|289.64|292.55|289.65|292.55|289.65|292.54|289.64|2
1647100620000|2022-03-12 15:57:00|292.58|289.68|292.65|289.75|292.65|289.75|292.55|289.65|11
1647100630000|2022-03-12 15:57:10|292.64|289.74|292.87|289.97|292.89|289.99|292.64|289.74|18
1647100640000|2022-03-12 15:57:20|292.86|289.96|292.94|290.04|292.94|290.04|292.86|289.96|8
1647100650000|2022-03-12 15:57:30|293.01|290.11|293.01|290.11|293.03|290.13|293|290.1|11
1647100660000|2022-03-12 15:57:40|293|290.1|293.05|290.15|293.05|290.15|293|290.1|3
1647100670000|2022-03-12 15:57:50|293.04|290.14|292.79|289.89|293.04|290.14|292.79|289.89|18
1647100680000|2022-03-12 15:58:00|292.8|289.9|292.92|290.02|292.92|290.02|292.78|289.88|14
1647100690000|2022-03-12 15:58:10|292.91|290.01|292.92|290.02|292.92|290.02|292.91|290.01|8
1647100700000|2022-03-12 15:58:20|292.91|290.01|292.88|289.98|292.91|290.01|292.87|289.97|9
1647100710000|2022-03-12 15:58:30|292.89|289.99|292.89|289.99|292.89|289.99|292.89|289.99|1
1647100720000|2022-03-12 15:58:40|292.91|290.01|292.9|290|292.91|290.01|292.89|289.99|12
1647100730000|2022-03-12 15:58:50|292.89|289.99|293|290.1|293.04|290.14|292.89|289.99|21
1647100740000|2022-03-12 15:59:00|293.01|290.11|292.99|290.09|293.01|290.11|292.96|290.06|14
1647100750000|2022-03-12 15:59:10|292.98|290.08|292.99|290.09|292.99|290.09|292.98|290.08|14
1647100760000|2022-03-12 15:59:20|293|290.1|293.01|290.11|293.02|290.12|292.99|290.09|13
1647100770000|2022-03-12 15:59:30|292.99|290.09|293|290.1|293.06|290.16|292.99|290.09|15
1647100780000|2022-03-12 15:59:40|292.99|290.09|292.74|289.84|292.99|290.09|292.74|289.84|20
1647100790000|2022-03-12 15:59:50|292.73|289.83|292.49|289.59|292.73|289.83|292.49|289.59|17
1647100800000|2022-03-12 16:00:00|292.5|289.6|292.5|289.6|292.52|289.62|292.48|289.58|14
1647100810000|2022-03-12 16:00:10|292.53|289.63|292.63|289.73|292.63|289.73|292.53|289.63|18
1647100820000|2022-03-12 16:00:20|292.64|289.74|292.68|289.78|292.71|289.81|292.64|289.74|12
1647100830000|2022-03-12 16:00:30|292.67|289.77|292.67|289.77|292.67|289.77|292.67|289.77|1
1647100840000|2022-03-12 16:00:40|292.68|289.78|292.69|289.79|292.69|289.79|292.65|289.75|8
1647100850000|2022-03-12 16:00:50|292.68|289.78|292.64|289.74|292.68|289.78|292.64|289.74|10
1647100860000|2022-03-12 16:01:00|292.62|289.72|292.56|289.66|292.62|289.72|292.53|289.63|8
1647100870000|2022-03-12 16:01:10|292.55|289.65|292.43|289.53|292.56|289.66|292.43|289.53|16
1647100880000|2022-03-12 16:01:20|292.45|289.55|292.2|289.3|292.45|289.55|292.2|289.3|18
1647100890000|2022-03-12 16:01:30|292.19|289.29|292.34|289.44|292.35|289.45|292.19|289.29|16
1647100900000|2022-03-12 16:01:40|292.36|289.46|292.37|289.47|292.38|289.48|292.36|289.46|6
1647100910000|2022-03-12 16:01:50|292.36|289.46|292.3|289.4|292.36|289.46|292.29|289.39|13
1647100920000|2022-03-12 16:02:00|292.29|289.39|292.35|289.45|292.36|289.46|292.29|289.39|15
1647100930000|2022-03-12 16:02:10|292.33|289.43|292.29|289.39|292.36|289.46|292.27|289.37|17
1647100940000|2022-03-12 16:02:20|292.3|289.4|292.29|289.39|292.3|289.4|292.28|289.38|14
1647100950000|2022-03-12 16:02:30|292.3|289.4|292.19|289.29|292.3|289.4|292.19|289.29|17
1647100960000|2022-03-12 16:02:40|292.2|289.3|292.25|289.35|292.26|289.36|292.18|289.28|15
1647100970000|2022-03-12 16:02:50|292.23|289.33|292.26|289.36|292.26|289.36|292.23|289.33|5
1647100980000|2022-03-12 16:03:00|292.3|289.4|292.3|289.4|292.32|289.42|292.27|289.37|17
1647100990000|2022-03-12 16:03:10|292.27|289.37|292.3|289.4|292.3|289.4|292.27|289.37|7
1647101000000|2022-03-12 16:03:20|292.29|289.39|292.28|289.38|292.3|289.4|292.28|289.38|6
1647101010000|2022-03-12 16:03:30|292.29|289.39|292.31|289.41|292.32|289.42|292.27|289.37|10
1647101020000|2022-03-12 16:03:40|292.29|289.39|292.16|289.26|292.29|289.39|292.16|289.26|8
1647101030000|2022-03-12 16:03:50|292.15|289.25|292.13|289.23|292.17|289.27|292.13|289.23|14
1647101040000|2022-03-12 16:04:00|292.12|289.22|292.23|289.33|292.23|289.33|292.1|289.2|15
1647101050000|2022-03-12 16:04:10|292.27|289.37|292.27|289.37|292.28|289.38|292.26|289.36|8
1647101060000|2022-03-12 16:04:20|292.26|289.36|292.27|289.37|292.27|289.37|292.26|289.36|10
1647101070000|2022-03-12 16:04:30|292.26|289.36|292.26|289.36|292.27|289.37|292.26|289.36|3
1647101080000|2022-03-12 16:04:40|292.24|289.34|292.11|289.21|292.24|289.34|292.11|289.21|19
1647101090000|2022-03-12 16:04:50|292.12|289.22|292.1|289.2|292.12|289.22|292.1|289.2|11
1647101100000|2022-03-12 16:05:00|292.09|289.19|292.15|289.25|292.16|289.26|292.09|289.19|12
1647101110000|2022-03-12 16:05:10|292.14|289.24|292.18|289.28|292.19|289.29|292.13|289.23|13
1647101120000|2022-03-12 16:05:20|292.17|289.27|292.13|289.23|292.17|289.27|292.13|289.23|7
1647101130000|2022-03-12 16:05:30|292.1|289.2|292.17|289.27|292.18|289.28|292.1|289.2|11
1647101140000|2022-03-12 16:05:40|292.16|289.26|292.23|289.33|292.25|289.35|292.15|289.25|12
1647101150000|2022-03-12 16:05:50|292.24|289.34|292.23|289.33|292.24|289.34|292.22|289.32|4
1647101160000|2022-03-12 16:06:00|292.26|289.36|292.33|289.43|292.33|289.43|292.25|289.35|11
1647101170000|2022-03-12 16:06:10|292.32|289.42|292.43|289.53|292.43|289.53|292.32|289.42|16
1647101180000|2022-03-12 16:06:20|292.42|289.52|292.41|289.51|292.43|289.53|292.41|289.51|3
1647101190000|2022-03-12 16:06:30|292.44|289.54|292.41|289.51|292.44|289.54|292.41|289.51|13
1647101200000|2022-03-12 16:06:40|292.42|289.52|292.44|289.54|292.45|289.55|292.41|289.51|5
1647101210000|2022-03-12 16:06:50|292.45|289.55|292.5|289.6|292.5|289.6|292.42|289.52|10
1647101220000|2022-03-12 16:07:00|292.51|289.61|292.56|289.66|292.56|289.66|292.51|289.61|7
1647101230000|2022-03-12 16:07:10|292.58|289.68|292.58|289.68|292.59|289.69|292.55|289.65|7
1647101240000|2022-03-12 16:07:20|292.59|289.69|292.61|289.71|292.63|289.73|292.59|289.69|9
1647101250000|2022-03-12 16:07:30|292.6|289.7|292.6|289.7|292.6|289.7|292.59|289.69|3
1647101260000|2022-03-12 16:07:40|292.59|289.69|292.6|289.7|292.6|289.7|292.59|289.69|12
1647101270000|2022-03-12 16:07:50|292.59|289.69|292.62|289.72|292.62|289.72|292.59|289.69|7
1647101280000|2022-03-12 16:08:00|292.61|289.71|292.65|289.75|292.66|289.76|292.61|289.71|9
1647101290000|2022-03-12 16:08:10|292.64|289.74|292.52|289.62|292.64|289.74|292.52|289.62|12
1647101300000|2022-03-12 16:08:20|292.51|289.61|292.51|289.61|292.52|289.62|292.51|289.61|7
1647101310000|2022-03-12 16:08:30|292.52|289.62|292.56|289.66|292.56|289.66|292.52|289.62|8
1647101320000|2022-03-12 16:08:40|292.57|289.67|292.59|289.69|292.61|289.71|292.56|289.66|19
1647101330000|2022-03-12 16:08:50|292.6|289.7|292.66|289.76|292.66|289.76|292.59|289.69|9
1647101340000|2022-03-12 16:09:00|292.65|289.75|292.73|289.83|292.73|289.83|292.64|289.74|11
1647101350000|2022-03-12 16:09:10|292.72|289.82|292.73|289.83|292.74|289.84|292.72|289.82|10
1647101360000|2022-03-12 16:09:20|292.74|289.84|292.75|289.85|292.76|289.86|292.73|289.83|14
1647101370000|2022-03-12 16:09:30|292.76|289.86|292.74|289.84|292.76|289.86|292.74|289.84|2
1647101380000|2022-03-12 16:09:40|292.77|289.87|292.77|289.87|292.77|289.87|292.77|289.87|1
1647101390000|2022-03-12 16:09:50|292.76|289.86|292.77|289.87|292.77|289.87|292.76|289.86|4
1647101400000|2022-03-12 16:10:00|292.76|289.86|292.76|289.86|292.77|289.87|292.76|289.86|9
1647101410000|2022-03-12 16:10:10|292.77|289.87|292.67|289.77|292.77|289.87|292.67|289.77|15
1647101420000|2022-03-12 16:10:20|292.68|289.78|292.68|289.78|292.69|289.79|292.67|289.77|7
1647101430000|2022-03-12 16:10:30|292.69|289.79|292.68|289.78|292.69|289.79|292.68|289.78|2
1647101440000|2022-03-12 16:10:40|292.66|289.76|292.76|289.86|292.76|289.86|292.66|289.76|12
1647101450000|2022-03-12 16:10:50|292.77|289.87|292.73|289.83|292.77|289.87|292.71|289.81|9
1647101460000|2022-03-12 16:11:00|292.72|289.82|292.76|289.86|292.76|289.86|292.72|289.82|9
1647101470000|2022-03-12 16:11:10|292.8|289.9|293.01|290.11|293.01|290.11|292.8|289.9|10
1647101480000|2022-03-12 16:11:20|293.03|290.13|292.99|290.09|293.08|290.18|292.99|290.09|19
1647101490000|2022-03-12 16:11:30|292.96|290.06|292.9|290|292.96|290.06|292.89|289.99|16
1647101500000|2022-03-12 16:11:40|292.91|290.01|293.04|290.14|293.06|290.16|292.91|290.01|10
1647101510000|2022-03-12 16:11:50|293.16|290.26|293.2|290.3|293.22|290.32|293.16|290.26|9
1647101520000|2022-03-12 16:12:00|293.19|290.29|293.19|290.29|293.21|290.31|293.16|290.26|16
1647101530000|2022-03-12 16:12:10|293.18|290.28|293.11|290.21|293.2|290.3|293.08|290.18|16
1647101540000|2022-03-12 16:12:20|293.12|290.22|293.19|290.29|293.19|290.29|293.12|290.22|9
1647101550000|2022-03-12 16:12:30|293.2|290.3|293.23|290.33|293.29|290.39|293.2|290.3|15
1647101560000|2022-03-12 16:12:40|293.22|290.32|293.17|290.27|293.22|290.32|293.16|290.26|9
1647101570000|2022-03-12 16:12:50|293.19|290.29|293.23|290.33|293.23|290.33|293.18|290.28|11
1647101580000|2022-03-12 16:13:00|293.22|290.32|293.23|290.33|293.23|290.33|293.22|290.32|6
1647101590000|2022-03-12 16:13:10|293.22|290.32|293.1|290.2|293.22|290.32|293.09|290.19|13
1647101600000|2022-03-12 16:13:20|293.09|290.19|293.17|290.27|293.17|290.27|293.08|290.18|14
1647101610000|2022-03-12 16:13:30|293.15|290.25|293.16|290.26|293.17|290.27|293.15|290.25|4
1647101620000|2022-03-12 16:13:40|293.17|290.27|293.15|290.25|293.17|290.27|293.15|290.25|10
1647101630000|2022-03-12 16:13:50|293.16|290.26|293.15|290.25|293.16|290.26|293.15|290.25|8
1647101640000|2022-03-12 16:14:00|293.14|290.24|293.03|290.13|293.15|290.25|293.03|290.13|12
1647101650000|2022-03-12 16:14:10|293.06|290.16|293.04|290.14|293.06|290.16|293.04|290.14|9
1647101660000|2022-03-12 16:14:20|293.03|290.13|293.03|290.13|293.03|290.13|293.03|290.13|1
1647101670000|2022-03-12 16:14:30|293.04|290.14|293|290.1|293.08|290.18|293|290.1|11
1647101680000|2022-03-12 16:14:40|292.99|290.09|292.99|290.09|293|290.1|292.99|290.09|3
1647101690000|2022-03-12 16:14:50|292.98|290.08|293.05|290.15|293.05|290.15|292.97|290.07|11
1647101700000|2022-03-12 16:15:00|293.04|290.14|293.12|290.22|293.12|290.22|293.04|290.14|10
1647101710000|2022-03-12 16:15:10|293.11|290.21|293|290.1|293.18|290.28|293|290.1|16
1647101720000|2022-03-12 16:15:20|292.99|290.09|293.07|290.17|293.09|290.19|292.99|290.09|22
1647101730000|2022-03-12 16:15:30|293.08|290.18|293.21|290.31|293.21|290.31|293.08|290.18|17
1647101740000|2022-03-12 16:15:40|293.2|290.3|293.13|290.23|293.21|290.31|293.13|290.23|12
1647101750000|2022-03-12 16:15:50|293.11|290.21|293.14|290.24|293.15|290.25|293.1|290.2|13
1647101760000|2022-03-12 16:16:00|293.12|290.22|293.12|290.22|293.12|290.22|293.1|290.2|4
1647101770000|2022-03-12 16:16:10|293.13|290.23|292.99|290.09|293.14|290.24|292.99|290.09|16
1647101780000|2022-03-12 16:16:20|292.98|290.08|293.12|290.22|293.12|290.22|292.96|290.06|19
1647101790000|2022-03-12 16:16:30|293.11|290.21|293.19|290.29|293.19|290.29|293.11|290.21|14
1647101800000|2022-03-12 16:16:40|293.18|290.28|293.02|290.12|293.18|290.28|293.02|290.12|17
1647101810000|2022-03-12 16:16:50|293.03|290.13|293.04|290.14|293.07|290.17|293.02|290.12|11
1647101820000|2022-03-12 16:17:00|293.05|290.15|293.06|290.16|293.07|290.17|293.05|290.15|7
1647101830000|2022-03-12 16:17:10|293.05|290.15|293.08|290.18|293.09|290.19|293.05|290.15|5
1647101840000|2022-03-12 16:17:20|293.07|290.17|293.08|290.18|293.11|290.21|293.06|290.16|13
1647101850000|2022-03-12 16:17:30|293.09|290.19|293.08|290.18|293.09|290.19|293.08|290.18|2
1647101860000|2022-03-12 16:17:40|293.09|290.19|293.11|290.21|293.12|290.22|293.09|290.19|7
1647101870000|2022-03-12 16:17:50|293.1|290.2|293.12|290.22|293.12|290.22|293.1|290.2|3
1647101890000|2022-03-12 16:18:10|293.09|290.19|293.11|290.21|293.11|290.21|293.09|290.19|3
1647101900000|2022-03-12 16:18:20|293.12|290.22|293.11|290.21|293.12|290.22|293.11|290.21|2
1647101910000|2022-03-12 16:18:30|293.12|290.22|293.11|290.21|293.13|290.23|293.09|290.19|9
1647101930000|2022-03-12 16:18:50|293.1|290.2|293.1|290.2|293.1|290.2|293.08|290.18|7
1647101940000|2022-03-12 16:19:00|293.09|290.19|293.06|290.16|293.09|290.19|292.99|290.09|19
1647101950000|2022-03-12 16:19:10|293.08|290.18|293.09|290.19|293.09|290.19|293.08|290.18|2
1647101960000|2022-03-12 16:19:20|293.1|290.2|293.1|290.2|293.1|290.2|293.1|290.2|1
1647101970000|2022-03-12 16:19:30|293.09|290.19|293.08|290.18|293.09|290.19|293.08|290.18|2
1647101980000|2022-03-12 16:19:40|293.09|290.19|292.96|290.06|293.09|290.19|292.95|290.05|19
1647101990000|2022-03-12 16:19:50|292.95|290.05|292.89|289.99|292.95|290.05|292.81|289.91|15
1647102000000|2022-03-12 16:20:00|292.88|289.98|292.88|289.98|292.89|289.99|292.88|289.98|5
1647102010000|2022-03-12 16:20:10|292.87|289.97|292.84|289.94|292.88|289.98|292.84|289.94|15
1647102020000|2022-03-12 16:20:20|292.83|289.93|292.84|289.94|292.84|289.94|292.83|289.93|16
1647102030000|2022-03-12 16:20:30|292.87|289.97|292.92|290.02|292.94|290.04|292.87|289.97|9
1647102040000|2022-03-12 16:20:40|292.91|290.01|292.9|290|292.91|290.01|292.89|289.99|10
1647102050000|2022-03-12 16:20:50|292.89|289.99|292.94|290.04|292.95|290.05|292.89|289.99|8
1647102060000|2022-03-12 16:21:00|292.93|290.03|292.93|290.03|292.94|290.04|292.93|290.03|3
1647102070000|2022-03-12 16:21:10|292.94|290.04|292.94|290.04|292.94|290.04|292.93|290.03|3
1647102080000|2022-03-12 16:21:20|292.93|290.03|292.94|290.04|292.94|290.04|292.93|290.03|14
1647102110000|2022-03-12 16:21:50|292.93|290.03|292.88|289.98|292.93|290.03|292.87|289.97|14
1647102120000|2022-03-12 16:22:00|292.87|289.97|292.91|290.01|292.92|290.02|292.87|289.97|13
1647102130000|2022-03-12 16:22:10|292.92|290.02|292.92|290.02|292.92|290.02|292.92|290.02|1
1647102140000|2022-03-12 16:22:20|292.95|290.05|292.96|290.06|292.99|290.09|292.95|290.05|6
1647102150000|2022-03-12 16:22:30|292.97|290.07|292.95|290.05|292.97|290.07|292.95|290.05|5
1647102160000|2022-03-12 16:22:40|292.91|290.01|292.9|290|292.92|290.02|292.82|289.92|16
1647102170000|2022-03-12 16:22:50|292.89|289.99|292.88|289.98|292.89|289.99|292.86|289.96|13
1647102180000|2022-03-12 16:23:00|292.87|289.97|292.85|289.95|292.89|289.99|292.85|289.95|13
1647102190000|2022-03-12 16:23:10|292.86|289.96|292.88|289.98|292.88|289.98|292.85|289.95|13
1647102200000|2022-03-12 16:23:20|292.87|289.97|292.9|290|292.92|290.02|292.86|289.96|11
1647102210000|2022-03-12 16:23:30|292.89|289.99|292.9|290|292.9|290|292.89|289.99|6
1647102220000|2022-03-12 16:23:40|292.89|289.99|292.9|290|292.9|290|292.89|289.99|8
1647102230000|2022-03-12 16:23:50|292.89|289.99|292.9|290|292.9|290|292.89|289.99|2
1647102240000|2022-03-12 16:24:00|292.89|289.99|292.91|290.01|292.92|290.02|292.89|289.99|9
1647102250000|2022-03-12 16:24:10|292.92|290.02|292.95|290.05|292.96|290.06|292.92|290.02|6
1647102260000|2022-03-12 16:24:20|292.96|290.06|292.92|290.02|292.96|290.06|292.91|290.01|12
1647102270000|2022-03-12 16:24:30|292.91|290.01|292.97|290.07|292.97|290.07|292.91|290.01|5
1647102280000|2022-03-12 16:24:40|292.96|290.06|292.92|290.02|292.97|290.07|292.92|290.02|6
1647102290000|2022-03-12 16:24:50|292.91|290.01|292.91|290.01|292.91|290.01|292.91|290.01|1
1647102300000|2022-03-12 16:25:00|292.92|290.02|292.96|290.06|292.97|290.07|292.92|290.02|9
1647102350000|2022-03-12 16:25:50|292.97|290.07|293|290.1|293.03|290.13|292.97|290.07|11
1647102360000|2022-03-12 16:26:00|293.01|290.11|293.08|290.18|293.08|290.18|293.01|290.11|11
1647102370000|2022-03-12 16:26:10|293.07|290.17|293.08|290.18|293.08|290.18|293.07|290.17|6
1647102380000|2022-03-12 16:26:20|293.07|290.17|293.11|290.21|293.13|290.23|293.07|290.17|14
1647102390000|2022-03-12 16:26:30|293.09|290.19|293.17|290.27|293.17|290.27|293.07|290.17|11
1647102400000|2022-03-12 16:26:40|293.16|290.26|293.12|290.22|293.16|290.26|293.07|290.17|10
1647102410000|2022-03-12 16:26:50|293.11|290.21|293.12|290.22|293.12|290.22|293.11|290.21|6
1647102420000|2022-03-12 16:27:00|293.11|290.21|293.1|290.2|293.11|290.21|293.09|290.19|11
1647102430000|2022-03-12 16:27:10|293.11|290.21|293.08|290.18|293.11|290.21|293.07|290.17|11
1647102440000|2022-03-12 16:27:20|293.07|290.17|292.95|290.05|293.08|290.18|292.92|290.02|21
1647102460000|2022-03-12 16:27:40|292.88|289.98|292.88|289.98|292.88|289.98|292.87|289.97|5
1647102480000|2022-03-12 16:28:00|292.87|289.97|292.87|289.97|292.87|289.97|292.87|289.97|1
1647102500000|2022-03-12 16:28:20|292.9|290|292.9|290|292.9|290|292.89|289.99|3
1647102510000|2022-03-12 16:28:30|292.92|290.02|292.93|290.03|292.94|290.04|292.91|290.01|10
1647102520000|2022-03-12 16:28:40|292.94|290.04|292.92|290.02|292.94|290.04|292.92|290.02|5
1647102530000|2022-03-12 16:28:50|292.9|290|292.9|290|292.91|290.01|292.9|290|7
1647102540000|2022-03-12 16:29:00|292.89|289.99|292.84|289.94|292.9|290|292.84|289.94|9
1647102550000|2022-03-12 16:29:10|292.83|289.93|292.7|289.8|292.83|289.93|292.69|289.79|12
1647102560000|2022-03-12 16:29:20|292.69|289.79|292.65|289.75|292.7|289.8|292.65|289.75|7
1647102570000|2022-03-12 16:29:30|292.64|289.74|292.62|289.72|292.65|289.75|292.62|289.72|11
1647102580000|2022-03-12 16:29:40|292.61|289.71|292.69|289.79|292.69|289.79|292.61|289.71|13
1647102590000|2022-03-12 16:29:50|292.68|289.78|292.8|289.9|292.8|289.9|292.68|289.78|16
1647102600000|2022-03-12 16:30:00|292.81|289.91|292.72|289.82|292.83|289.93|292.72|289.82|11
1647102610000|2022-03-12 16:30:10|292.71|289.81|292.53|289.63|292.72|289.82|292.53|289.63|20
1647102620000|2022-03-12 16:30:20|292.51|289.61|292.52|289.62|292.53|289.63|292.51|289.61|10
1647102630000|2022-03-12 16:30:30|292.53|289.63|292.61|289.71|292.61|289.71|292.53|289.63|10
1647102640000|2022-03-12 16:30:40|292.62|289.72|292.61|289.71|292.62|289.72|292.61|289.71|6
1647102650000|2022-03-12 16:30:50|292.62|289.72|292.69|289.79|292.69|289.79|292.62|289.72|14
1647102660000|2022-03-12 16:31:00|292.68|289.78|292.64|289.74|292.68|289.78|292.63|289.73|7
1647102670000|2022-03-12 16:31:10|292.63|289.73|292.63|289.73|292.63|289.73|292.63|289.73|1
1647102690000|2022-03-12 16:31:30|292.62|289.72|292.61|289.71|292.62|289.72|292.61|289.71|2
1647102700000|2022-03-12 16:31:40|292.6|289.7|292.5|289.6|292.61|289.71|292.5|289.6|22
1647102710000|2022-03-12 16:31:50|292.49|289.59|292.44|289.54|292.49|289.59|292.44|289.54|13
1647102720000|2022-03-12 16:32:00|292.45|289.55|292.4|289.5|292.45|289.55|292.4|289.5|9
1647102730000|2022-03-12 16:32:10|292.39|289.49|292.55|289.65|292.56|289.66|292.36|289.46|21
1647102740000|2022-03-12 16:32:20|292.56|289.66|292.67|289.77|292.67|289.77|292.56|289.66|18
1647102750000|2022-03-12 16:32:30|292.66|289.76|292.66|289.76|292.66|289.76|292.61|289.71|15
1647102760000|2022-03-12 16:32:40|292.65|289.75|292.66|289.76|292.66|289.76|292.65|289.75|14
1647102770000|2022-03-12 16:32:50|292.65|289.75|292.73|289.83|292.76|289.86|292.65|289.75|14
1647102780000|2022-03-12 16:33:00|292.72|289.82|292.7|289.8|292.72|289.82|292.69|289.79|8
1647102790000|2022-03-12 16:33:10|292.67|289.77|292.67|289.77|292.67|289.77|292.67|289.77|1
1647102800000|2022-03-12 16:33:20|292.68|289.78|292.68|289.78|292.68|289.78|292.68|289.78|1
1647102810000|2022-03-12 16:33:30|292.67|289.77|292.67|289.77|292.68|289.78|292.65|289.75|10
1647102820000|2022-03-12 16:33:40|292.66|289.76|292.73|289.83|292.73|289.83|292.66|289.76|2
1647102830000|2022-03-12 16:33:50|292.74|289.84|292.74|289.84|292.74|289.84|292.71|289.81|6
1647102840000|2022-03-12 16:34:00|292.73|289.83|292.77|289.87|292.78|289.88|292.73|289.83|13
1647102850000|2022-03-12 16:34:10|292.74|289.84|292.73|289.83|292.74|289.84|292.72|289.82|5
1647102860000|2022-03-12 16:34:20|292.74|289.84|292.72|289.82|292.74|289.84|292.71|289.81|4
1647102870000|2022-03-12 16:34:30|292.73|289.83|292.73|289.83|292.73|289.83|292.73|289.83|1
1647102880000|2022-03-12 16:34:40|292.74|289.84|292.73|289.83|292.74|289.84|292.73|289.83|4
1647102890000|2022-03-12 16:34:50|292.71|289.81|292.67|289.77|292.71|289.81|292.66|289.76|9
1647102900000|2022-03-12 16:35:00|292.66|289.76|292.66|289.76|292.66|289.76|292.65|289.75|7
1647102910000|2022-03-12 16:35:10|292.67|289.77|292.6|289.7|292.67|289.77|292.6|289.7|8
1647102920000|2022-03-12 16:35:20|292.59|289.69|292.52|289.62|292.59|289.69|292.51|289.61|18
1647102930000|2022-03-12 16:35:30|292.51|289.61|292.59|289.69|292.6|289.7|292.51|289.61|12
1647102940000|2022-03-12 16:35:40|292.58|289.68|292.58|289.68|292.59|289.69|292.58|289.68|7
1647102960000|2022-03-12 16:36:00|292.57|289.67|292.54|289.64|292.58|289.68|292.54|289.64|8
1647102980000|2022-03-12 16:36:20|292.53|289.63|292.52|289.62|292.53|289.63|292.52|289.62|2
1647102990000|2022-03-12 16:36:30|292.53|289.63|292.55|289.65|292.58|289.68|292.53|289.63|8
1647103000000|2022-03-12 16:36:40|292.59|289.69|292.59|289.69|292.59|289.69|292.59|289.69|1
1647103010000|2022-03-12 16:36:50|292.58|289.68|292.58|289.68|292.58|289.68|292.58|289.68|1
1647103020000|2022-03-12 16:37:00|292.57|289.67|292.57|289.67|292.57|289.67|292.57|289.67|1
1647103050000|2022-03-12 16:37:30|292.58|289.68|292.57|289.67|292.58|289.68|292.57|289.67|2
1647103060000|2022-03-12 16:37:40|292.58|289.68|292.62|289.72|292.62|289.72|292.58|289.68|6
1647103070000|2022-03-12 16:37:50|292.61|289.71|292.62|289.72|292.62|289.72|292.6|289.7|6
1647103080000|2022-03-12 16:38:00|292.61|289.71|292.6|289.7|292.61|289.71|292.58|289.68|7
1647103090000|2022-03-12 16:38:10|292.59|289.69|292.61|289.71|292.62|289.72|292.59|289.69|5
1647103110000|2022-03-12 16:38:30|292.6|289.7|292.67|289.77|292.68|289.78|292.6|289.7|6
1647103120000|2022-03-12 16:38:40|292.66|289.76|292.63|289.73|292.66|289.76|292.62|289.72|6
1647103130000|2022-03-12 16:38:50|292.62|289.72|292.63|289.73|292.63|289.73|292.62|289.72|2
1647103140000|2022-03-12 16:39:00|292.62|289.72|292.64|289.74|292.64|289.74|292.62|289.72|3
1647103170000|2022-03-12 16:39:30|292.65|289.75|292.64|289.74|292.65|289.75|292.64|289.74|2
1647103180000|2022-03-12 16:39:40|292.66|289.76|292.67|289.77|292.67|289.77|292.64|289.74|8
1647103190000|2022-03-12 16:39:50|292.66|289.76|292.66|289.76|292.67|289.77|292.66|289.76|3
1647103200000|2022-03-12 16:40:00|292.64|289.74|292.54|289.64|292.64|289.74|292.54|289.64|9
1647103210000|2022-03-12 16:40:10|292.55|289.65|292.42|289.52|292.55|289.65|292.4|289.5|14
1647103220000|2022-03-12 16:40:20|292.44|289.54|292.45|289.55|292.46|289.56|292.44|289.54|17
1647103230000|2022-03-12 16:40:30|292.46|289.56|292.46|289.56|292.46|289.56|292.45|289.55|5
1647103240000|2022-03-12 16:40:40|292.45|289.55|292.45|289.55|292.46|289.56|292.45|289.55|5
1647103250000|2022-03-12 16:40:50|292.46|289.56|292.45|289.55|292.48|289.58|292.45|289.55|15
1647103260000|2022-03-12 16:41:00|292.44|289.54|292.5|289.6|292.5|289.6|292.44|289.54|6
1647103270000|2022-03-12 16:41:10|292.48|289.58|292.47|289.57|292.48|289.58|292.46|289.56|4
1647103280000|2022-03-12 16:41:20|292.44|289.54|292.45|289.55|292.45|289.55|292.44|289.54|4
1647103290000|2022-03-12 16:41:30|292.46|289.56|292.45|289.55|292.48|289.58|292.45|289.55|11
1647103300000|2022-03-12 16:41:40|292.44|289.54|292.47|289.57|292.48|289.58|292.44|289.54|8
1647103310000|2022-03-12 16:41:50|292.48|289.58|292.46|289.56|292.48|289.58|292.46|289.56|23
1647103320000|2022-03-12 16:42:00|292.47|289.57|292.45|289.55|292.47|289.57|292.45|289.55|3
1647103340000|2022-03-12 16:42:20|292.47|289.57|292.51|289.61|292.51|289.61|292.47|289.57|3
1647103350000|2022-03-12 16:42:30|292.5|289.6|292.49|289.59|292.51|289.61|292.49|289.59|6
1647103360000|2022-03-12 16:42:40|292.5|289.6|292.5|289.6|292.52|289.62|292.49|289.59|15
1647103370000|2022-03-12 16:42:50|292.51|289.61|292.46|289.56|292.55|289.65|292.44|289.54|16
1647103380000|2022-03-12 16:43:00|292.45|289.55|292.44|289.54|292.45|289.55|292.43|289.53|14
1647103390000|2022-03-12 16:43:10|292.45|289.55|292.46|289.56|292.46|289.56|292.45|289.55|2
1647103400000|2022-03-12 16:43:20|292.47|289.57|292.47|289.57|292.48|289.58|292.46|289.56|5
1647103410000|2022-03-12 16:43:30|292.46|289.56|292.46|289.56|292.47|289.57|292.46|289.56|5
1647103420000|2022-03-12 16:43:40|292.47|289.57|292.46|289.56|292.47|289.57|292.46|289.56|2
1647103430000|2022-03-12 16:43:50|292.47|289.57|292.47|289.57|292.47|289.57|292.47|289.57|1
1647103450000|2022-03-12 16:44:10|292.48|289.58|292.53|289.63|292.53|289.63|292.48|289.58|7
1647103460000|2022-03-12 16:44:20|292.52|289.62|292.54|289.64|292.55|289.65|292.52|289.62|5
1647103470000|2022-03-12 16:44:30|292.52|289.62|292.53|289.63|292.53|289.63|292.52|289.62|4
1647103480000|2022-03-12 16:44:40|292.52|289.62|292.53|289.63|292.55|289.65|292.52|289.62|8
1647103490000|2022-03-12 16:44:50|292.54|289.64|292.53|289.63|292.54|289.64|292.53|289.63|10
1647103500000|2022-03-12 16:45:00|292.54|289.64|292.45|289.55|292.54|289.64|292.45|289.55|15
1647103510000|2022-03-12 16:45:10|292.46|289.56|292.48|289.58|292.48|289.58|292.45|289.55|8
1647103520000|2022-03-12 16:45:20|292.49|289.59|292.54|289.64|292.54|289.64|292.46|289.56|8
1647103530000|2022-03-12 16:45:30|292.55|289.65|292.71|289.81|292.72|289.82|292.55|289.65|14
1647103540000|2022-03-12 16:45:40|292.72|289.82|292.74|289.84|292.74|289.84|292.72|289.82|7
1647103550000|2022-03-12 16:45:50|292.75|289.85|292.67|289.77|292.75|289.85|292.67|289.77|4
1647103560000|2022-03-12 16:46:00|292.64|289.74|292.66|289.76|292.71|289.81|292.64|289.74|10
1647103570000|2022-03-12 16:46:10|292.67|289.77|292.7|289.8|292.71|289.81|292.66|289.76|14
1647103600000|2022-03-12 16:46:40|292.69|289.79|292.68|289.78|292.69|289.79|292.67|289.77|4
1647103610000|2022-03-12 16:46:50|292.67|289.77|292.61|289.71|292.68|289.78|292.6|289.7|19
1647103620000|2022-03-12 16:47:00|292.57|289.67|292.59|289.69|292.59|289.69|292.57|289.67|3
1647103630000|2022-03-12 16:47:10|292.56|289.66|292.64|289.74|292.64|289.74|292.55|289.65|15
1647103640000|2022-03-12 16:47:20|292.63|289.73|292.63|289.73|292.64|289.74|292.63|289.73|3
1647103650000|2022-03-12 16:47:30|292.64|289.74|292.66|289.76|292.66|289.76|292.63|289.73|5
1647103670000|2022-03-12 16:47:50|292.65|289.75|292.67|289.77|292.67|289.77|292.65|289.75|3
1647103680000|2022-03-12 16:48:00|292.68|289.78|292.8|289.9|292.82|289.92|292.68|289.78|18
1647103690000|2022-03-12 16:48:10|292.81|289.91|292.85|289.95|292.88|289.98|292.79|289.89|11
1647103700000|2022-03-12 16:48:20|292.88|289.98|292.88|289.98|292.88|289.98|292.88|289.98|1
1647103710000|2022-03-12 16:48:30|292.94|290.04|293.04|290.14|293.04|290.14|292.93|290.03|9
1647103720000|2022-03-12 16:48:40|293.05|290.15|293.05|290.15|293.05|290.15|293.05|290.15|1
1647103740000|2022-03-12 16:49:00|293.03|290.13|293|290.1|293.03|290.13|292.96|290.06|5
1647103750000|2022-03-12 16:49:10|292.99|290.09|292.98|290.08|292.99|290.09|292.98|290.08|2
1647103760000|2022-03-12 16:49:20|292.99|290.09|292.91|290.01|292.99|290.09|292.87|289.97|12
1647103770000|2022-03-12 16:49:30|292.89|289.99|292.92|290.02|292.92|290.02|292.89|289.99|4
1647103780000|2022-03-12 16:49:40|292.91|290.01|292.89|289.99|292.93|290.03|292.89|289.99|9
1647103800000|2022-03-12 16:50:00|292.88|289.98|292.84|289.94|292.88|289.98|292.84|289.94|13
1647103810000|2022-03-12 16:50:10|292.76|289.86|292.66|289.76|292.76|289.86|292.65|289.75|18
1647103820000|2022-03-12 16:50:20|292.67|289.77|292.66|289.76|292.67|289.77|292.66|289.76|2
1647103830000|2022-03-12 16:50:30|292.62|289.72|292.61|289.71|292.62|289.72|292.61|289.71|4
1647103840000|2022-03-12 16:50:40|292.6|289.7|292.61|289.71|292.61|289.71|292.6|289.7|6
1647103850000|2022-03-12 16:50:50|292.6|289.7|292.6|289.7|292.6|289.7|292.6|289.7|1
1647103860000|2022-03-12 16:51:00|292.61|289.71|292.58|289.68|292.61|289.71|292.56|289.66|11
1647103870000|2022-03-12 16:51:10|292.55|289.65|292.5|289.6|292.55|289.65|292.5|289.6|7
1647103880000|2022-03-12 16:51:20|292.49|289.59|292.51|289.61|292.52|289.62|292.49|289.59|21
1647103890000|2022-03-12 16:51:30|292.52|289.62|292.53|289.63|292.54|289.64|292.51|289.61|6
1647103900000|2022-03-12 16:51:40|292.54|289.64|292.55|289.65|292.55|289.65|292.54|289.64|2
1647103910000|2022-03-12 16:51:50|292.56|289.66|292.56|289.66|292.56|289.66|292.56|289.66|1
1647103920000|2022-03-12 16:52:00|292.57|289.67|292.57|289.67|292.57|289.67|292.56|289.66|15
1647103930000|2022-03-12 16:52:10|292.56|289.66|292.68|289.78|292.69|289.79|292.56|289.66|19
1647103940000|2022-03-12 16:52:20|292.72|289.82|292.73|289.83|292.73|289.83|292.72|289.82|2
1647103950000|2022-03-12 16:52:30|292.72|289.82|292.73|289.83|292.73|289.83|292.72|289.82|2
1647103960000|2022-03-12 16:52:40|292.71|289.81|292.68|289.78|292.73|289.83|292.68|289.78|11
1647103970000|2022-03-12 16:52:50|292.66|289.76|292.65|289.75|292.66|289.76|292.64|289.74|8
1647103980000|2022-03-12 16:53:00|292.64|289.74|292.66|289.76|292.66|289.76|292.64|289.74|3
1647103990000|2022-03-12 16:53:10|292.65|289.75|292.58|289.68|292.65|289.75|292.56|289.66|9
1647104000000|2022-03-12 16:53:20|292.57|289.67|292.56|289.66|292.57|289.67|292.56|289.66|2
1647104030000|2022-03-12 16:53:50|292.57|289.67|292.51|289.61|292.57|289.67|292.51|289.61|11
1647104040000|2022-03-12 16:54:00|292.5|289.6|292.51|289.61|292.51|289.61|292.5|289.6|2
1647104050000|2022-03-12 16:54:10|292.5|289.6|292.5|289.6|292.51|289.61|292.5|289.6|5
1647104060000|2022-03-12 16:54:20|292.51|289.61|292.55|289.65|292.55|289.65|292.5|289.6|5
1647104070000|2022-03-12 16:54:30|292.56|289.66|292.72|289.82|292.72|289.82|292.56|289.66|10
1647104080000|2022-03-12 16:54:40|292.68|289.78|292.66|289.76|292.69|289.79|292.66|289.76|5
1647104090000|2022-03-12 16:54:50|292.65|289.75|292.65|289.75|292.66|289.76|292.63|289.73|14
1647104100000|2022-03-12 16:55:00|292.66|289.76|292.66|289.76|292.66|289.76|292.65|289.75|7
1647104110000|2022-03-12 16:55:10|292.65|289.75|292.57|289.67|292.66|289.76|292.56|289.66|13
1647104120000|2022-03-12 16:55:20|292.56|289.66|292.56|289.66|292.56|289.66|292.56|289.66|1
1647104130000|2022-03-12 16:55:30|292.62|289.72|292.64|289.74|292.65|289.75|292.62|289.72|4
1647104150000|2022-03-12 16:55:50|292.63|289.73|292.63|289.73|292.63|289.73|292.63|289.73|1
1647104160000|2022-03-12 16:56:00|292.58|289.68|292.56|289.66|292.58|289.68|292.56|289.66|5
1647104170000|2022-03-12 16:56:10|292.55|289.65|292.54|289.64|292.56|289.66|292.54|289.64|14
1647104180000|2022-03-12 16:56:20|292.55|289.65|292.54|289.64|292.55|289.65|292.54|289.64|4
1647104190000|2022-03-12 16:56:30|292.55|289.65|292.53|289.63|292.55|289.65|292.53|289.63|9
1647104200000|2022-03-12 16:56:40|292.54|289.64|292.53|289.63|292.54|289.64|292.53|289.63|4
1647104210000|2022-03-12 16:56:50|292.54|289.64|292.56|289.66|292.57|289.67|292.54|289.64|6
1647104220000|2022-03-12 16:57:00|292.57|289.67|292.57|289.67|292.57|289.67|292.57|289.67|1
1647104230000|2022-03-12 16:57:10|292.58|289.68|292.76|289.86|292.76|289.86|292.58|289.68|16
1647104240000|2022-03-12 16:57:20|292.75|289.85|292.75|289.85|292.78|289.88|292.75|289.85|7
1647104250000|2022-03-12 16:57:30|292.76|289.86|292.77|289.87|292.77|289.87|292.76|289.86|2
1647104260000|2022-03-12 16:57:40|292.78|289.88|292.77|289.87|292.78|289.88|292.77|289.87|4
1647104270000|2022-03-12 16:57:50|292.78|289.88|292.8|289.9|292.8|289.9|292.78|289.88|3
1647104280000|2022-03-12 16:58:00|292.79|289.89|292.79|289.89|292.8|289.9|292.79|289.89|3
1647104300000|2022-03-12 16:58:20|292.8|289.9|292.8|289.9|292.8|289.9|292.8|289.9|1
1647104310000|2022-03-12 16:58:30|292.81|289.91|292.83|289.93|292.83|289.93|292.8|289.9|4
1647104320000|2022-03-12 16:58:40|292.84|289.94|292.82|289.92|292.84|289.94|292.81|289.91|8
1647104330000|2022-03-12 16:58:50|292.81|289.91|292.77|289.87|292.81|289.91|292.75|289.85|7
1647104340000|2022-03-12 16:59:00|292.76|289.86|292.63|289.73|292.76|289.86|292.63|289.73|13
1647104350000|2022-03-12 16:59:10|292.62|289.72|292.4|289.5|292.64|289.74|292.4|289.5|20
1647104360000|2022-03-12 16:59:20|292.39|289.49|292.65|289.75|292.66|289.76|292.38|289.48|20
1647104370000|2022-03-12 16:59:30|292.67|289.77|292.73|289.83|292.74|289.84|292.65|289.75|14
1647104380000|2022-03-12 16:59:40|292.74|289.84|292.77|289.87|292.77|289.87|292.73|289.83|7
1647104390000|2022-03-12 16:59:50|292.76|289.86|292.76|289.86|292.76|289.86|292.76|289.86|1
1647104400000|2022-03-12 17:00:00|292.77|289.87|292.7|289.8|292.77|289.87|292.7|289.8|8
1647104410000|2022-03-12 17:00:10|292.69|289.79|292.7|289.8|292.7|289.8|292.69|289.79|12
1647104420000|2022-03-12 17:00:20|292.69|289.79|292.7|289.8|292.7|289.8|292.69|289.79|12
1647104430000|2022-03-12 17:00:30|292.69|289.79|292.74|289.84|292.75|289.85|292.69|289.79|12
1647104440000|2022-03-12 17:00:40|292.75|289.85|292.73|289.83|292.76|289.86|292.73|289.83|7
1647104460000|2022-03-12 17:01:00|292.74|289.84|292.74|289.84|292.75|289.85|292.73|289.83|9
1647104470000|2022-03-12 17:01:10|292.73|289.83|292.75|289.85|292.75|289.85|292.73|289.83|3
1647104480000|2022-03-12 17:01:20|292.74|289.84|292.73|289.83|292.74|289.84|292.73|289.83|4
1647104490000|2022-03-12 17:01:30|292.75|289.85|292.75|289.85|292.77|289.87|292.74|289.84|6
1647104500000|2022-03-12 17:01:40|292.76|289.86|292.86|289.96|292.86|289.96|292.76|289.86|12
1647104510000|2022-03-12 17:01:50|292.89|289.99|292.96|290.06|292.98|290.08|292.89|289.99|11
1647104520000|2022-03-12 17:02:00|292.95|290.05|293.26|290.36|293.26|290.36|292.95|290.05|22
1647104530000|2022-03-12 17:02:10|293.4|290.5|293.72|290.82|293.75|290.85|293.4|290.5|32
1647104540000|2022-03-12 17:02:20|293.73|290.83|293.43|290.53|293.73|290.83|293.39|290.49|29
1647104550000|2022-03-12 17:02:30|293.42|290.52|293.44|290.54|293.51|290.61|293.36|290.46|20
1647104560000|2022-03-12 17:02:40|293.43|290.53|293.58|290.68|293.61|290.71|293.41|290.51|19
1647104570000|2022-03-12 17:02:50|293.62|290.72|293.59|290.69|293.63|290.73|293.58|290.68|8
1647104580000|2022-03-12 17:03:00|293.64|290.74|293.65|290.75|293.65|290.75|293.62|290.72|7
1647104590000|2022-03-12 17:03:10|293.66|290.76|293.68|290.78|293.69|290.79|293.64|290.74|19
1647104600000|2022-03-12 17:03:20|293.69|290.79|293.68|290.78|293.69|290.79|293.6|290.7|17
1647104610000|2022-03-12 17:03:30|293.69|290.79|293.67|290.77|293.71|290.81|293.67|290.77|4
1647104620000|2022-03-12 17:03:40|293.66|290.76|293.65|290.75|293.67|290.77|293.63|290.73|7
1647104630000|2022-03-12 17:03:50|293.66|290.76|293.43|290.53|293.66|290.76|293.42|290.52|18
1647104640000|2022-03-12 17:04:00|293.42|290.52|293.37|290.47|293.42|290.52|293.37|290.47|16
1647104650000|2022-03-12 17:04:10|293.39|290.49|293.52|290.62|293.52|290.62|293.39|290.49|19
1647104660000|2022-03-12 17:04:20|293.51|290.61|293.58|290.68|293.58|290.68|293.51|290.61|12
1647104670000|2022-03-12 17:04:30|293.57|290.67|293.64|290.74|293.64|290.74|293.57|290.67|12
1647104680000|2022-03-12 17:04:40|293.63|290.73|294.07|291.17|294.13|291.23|293.61|290.71|26
1647104690000|2022-03-12 17:04:50|294.06|291.16|293.96|291.06|294.06|291.16|293.96|291.06|29
1647104700000|2022-03-12 17:05:00|293.98|291.08|293.74|290.84|294.06|291.16|293.74|290.84|28
1647104710000|2022-03-12 17:05:10|293.75|290.85|293.81|290.91|293.83|290.93|293.7|290.8|21
1647104720000|2022-03-12 17:05:20|293.82|290.92|293.7|290.8|293.83|290.93|293.69|290.79|14
1647104730000|2022-03-12 17:05:30|293.71|290.81|294.14|291.24|294.17|291.27|293.71|290.81|26
1647104740000|2022-03-12 17:05:40|294.15|291.25|294.02|291.12|294.15|291.25|293.99|291.09|21
1647104750000|2022-03-12 17:05:50|294.01|291.11|294.01|291.11|294.02|291.12|293.98|291.08|9
1647104760000|2022-03-12 17:06:00|294|291.1|294.13|291.23|294.14|291.24|294|291.1|14
1647104770000|2022-03-12 17:06:10|294.12|291.22|294.05|291.15|294.12|291.22|294.04|291.14|17
1647104780000|2022-03-12 17:06:20|294.06|291.16|293.92|291.02|294.06|291.16|293.92|291.02|15
1647104790000|2022-03-12 17:06:30|293.93|291.03|293.93|291.03|293.94|291.04|293.92|291.02|9
1647104800000|2022-03-12 17:06:40|293.92|291.02|293.96|291.06|293.98|291.08|293.92|291.02|12
1647104810000|2022-03-12 17:06:50|293.95|291.05|293.95|291.05|293.96|291.06|293.92|291.02|16
1647104820000|2022-03-12 17:07:00|293.94|291.04|293.9|291|293.95|291.05|293.9|291|5
1647104830000|2022-03-12 17:07:10|293.88|290.98|293.83|290.93|293.88|290.98|293.82|290.92|15
1647104840000|2022-03-12 17:07:20|293.82|290.92|293.86|290.96|293.86|290.96|293.82|290.92|8
1647104850000|2022-03-12 17:07:30|293.85|290.95|293.6|290.7|293.86|290.96|293.6|290.7|19
1647104860000|2022-03-12 17:07:40|293.59|290.69|293.59|290.69|293.6|290.7|293.58|290.68|11
1647104870000|2022-03-12 17:07:50|293.58|290.68|293.59|290.69|293.59|290.69|293.58|290.68|14
1647104880000|2022-03-12 17:08:00|293.5|290.6|293.5|290.6|293.5|290.6|293.49|290.59|3
1647104890000|2022-03-12 17:08:10|293.51|290.61|293.5|290.6|293.51|290.61|293.5|290.6|4
1647104900000|2022-03-12 17:08:20|293.49|290.59|293.5|290.6|293.5|290.6|293.49|290.59|2
1647104910000|2022-03-12 17:08:30|293.49|290.59|293.48|290.58|293.5|290.6|293.45|290.55|10
1647104920000|2022-03-12 17:08:40|293.46|290.56|293.37|290.47|293.46|290.56|293.37|290.47|16
1647104930000|2022-03-12 17:08:50|293.38|290.48|293.29|290.39|293.38|290.48|293.27|290.37|11
1647104940000|2022-03-12 17:09:00|293.28|290.38|293.44|290.54|293.44|290.54|293.28|290.38|13
1647104950000|2022-03-12 17:09:10|293.43|290.53|293.44|290.54|293.46|290.56|293.4|290.5|12
1647104960000|2022-03-12 17:09:20|293.43|290.53|293.43|290.53|293.45|290.55|293.41|290.51|17
1647104970000|2022-03-12 17:09:30|293.44|290.54|293.45|290.55|293.46|290.56|293.42|290.52|17
1647104980000|2022-03-12 17:09:40|293.44|290.54|293.44|290.54|293.44|290.54|293.44|290.54|1
1647104990000|2022-03-12 17:09:50|293.43|290.53|293.42|290.52|293.43|290.53|293.42|290.52|2
1647105000000|2022-03-12 17:10:00|293.41|290.51|293.41|290.51|293.41|290.51|293.39|290.49|7
1647105010000|2022-03-12 17:10:10|293.42|290.52|293.32|290.42|293.42|290.52|293.29|290.39|20
1647105020000|2022-03-12 17:10:20|293.33|290.43|293.37|290.47|293.41|290.51|293.28|290.38|20
1647105030000|2022-03-12 17:10:30|293.38|290.48|293.24|290.34|293.38|290.48|293.22|290.32|19
1647105040000|2022-03-12 17:10:40|293.23|290.33|293.01|290.11|293.23|290.33|293.01|290.11|25
1647105050000|2022-03-12 17:10:50|293|290.1|293.12|290.22|293.12|290.22|292.99|290.09|21
1647105060000|2022-03-12 17:11:00|293.11|290.21|293.09|290.19|293.11|290.21|293.09|290.19|16
1647105080000|2022-03-12 17:11:20|293.1|290.2|292.97|290.07|293.12|290.22|292.91|290.01|18
1647105090000|2022-03-12 17:11:30|292.96|290.06|292.98|290.08|293|290.1|292.96|290.06|8
1647105100000|2022-03-12 17:11:40|292.99|290.09|293|290.1|293.01|290.11|292.99|290.09|8
1647105110000|2022-03-12 17:11:50|292.99|290.09|293.32|290.42|293.32|290.42|292.99|290.09|19
1647105120000|2022-03-12 17:12:00|293.34|290.44|293.4|290.5|293.48|290.58|293.34|290.44|20
1647105130000|2022-03-12 17:12:10|293.39|290.49|293.21|290.31|293.4|290.5|293.21|290.31|22
1647105140000|2022-03-12 17:12:20|293.23|290.33|293.17|290.27|293.23|290.33|293.15|290.25|20
1647105150000|2022-03-12 17:12:30|293.18|290.28|293.2|290.3|293.2|290.3|293.17|290.27|8
1647105160000|2022-03-12 17:12:40|293.21|290.31|293.2|290.3|293.22|290.32|293.2|290.3|7
1647105170000|2022-03-12 17:12:50|293.19|290.29|293.19|290.29|293.2|290.3|293.19|290.29|3
1647105180000|2022-03-12 17:13:00|293.2|290.3|293.27|290.37|293.27|290.37|293.2|290.3|11
1647105190000|2022-03-12 17:13:10|293.25|290.35|293.27|290.37|293.27|290.37|293.25|290.35|5
1647105210000|2022-03-12 17:13:30|293.26|290.36|293.22|290.32|293.27|290.37|293.22|290.32|8
1647105220000|2022-03-12 17:13:40|293.23|290.33|293.14|290.24|293.23|290.33|293.14|290.24|13
1647105230000|2022-03-12 17:13:50|293.15|290.25|293.27|290.37|293.32|290.42|293.14|290.24|21
1647105240000|2022-03-12 17:14:00|293.24|290.34|293.17|290.27|293.25|290.35|293.16|290.26|8
1647105250000|2022-03-12 17:14:10|293.23|290.33|293.14|290.24|293.25|290.35|293.14|290.24|14
1647105260000|2022-03-12 17:14:20|293.15|290.25|293.29|290.39|293.29|290.39|293.13|290.23|15
1647105270000|2022-03-12 17:14:30|293.28|290.38|293.25|290.35|293.29|290.39|293.23|290.33|12
1647105280000|2022-03-12 17:14:40|293.26|290.36|293.22|290.32|293.27|290.37|293.22|290.32|12
1647105290000|2022-03-12 17:14:50|293.19|290.29|293.16|290.26|293.2|290.3|293.11|290.21|14
1647105300000|2022-03-12 17:15:00|293.17|290.27|293.26|290.36|293.26|290.36|293.17|290.27|9
1647105310000|2022-03-12 17:15:10|293.22|290.32|293.41|290.51|293.43|290.53|293.22|290.32|21
1647105320000|2022-03-12 17:15:20|293.43|290.53|293.37|290.47|293.44|290.54|293.35|290.45|9
1647105330000|2022-03-12 17:15:30|293.35|290.45|293.41|290.51|293.41|290.51|293.34|290.44|20
1647105340000|2022-03-12 17:15:40|293.42|290.52|293.43|290.53|293.43|290.53|293.42|290.52|2
1647105350000|2022-03-12 17:15:50|293.42|290.52|293.38|290.48|293.43|290.53|293.37|290.47|14
1647105360000|2022-03-12 17:16:00|293.37|290.47|293.38|290.48|293.43|290.53|293.37|290.47|14
1647105370000|2022-03-12 17:16:10|293.39|290.49|293.39|290.49|293.39|290.49|293.39|290.49|1
1647105380000|2022-03-12 17:16:20|293.4|290.5|293.42|290.52|293.42|290.52|293.4|290.5|5
1647105390000|2022-03-12 17:16:30|293.41|290.51|293.41|290.51|293.42|290.52|293.4|290.5|7
1647105400000|2022-03-12 17:16:40|293.4|290.5|293.41|290.51|293.42|290.52|293.4|290.5|21
1647105410000|2022-03-12 17:16:50|293.42|290.52|293.48|290.58|293.48|290.58|293.42|290.52|4
1647105420000|2022-03-12 17:17:00|293.51|290.61|293.48|290.58|293.51|290.61|293.47|290.57|10
1647105430000|2022-03-12 17:17:10|293.47|290.57|293.47|290.57|293.49|290.59|293.45|290.55|12
1647105440000|2022-03-12 17:17:20|293.46|290.56|293.41|290.51|293.47|290.57|293.4|290.5|11
1647105450000|2022-03-12 17:17:30|293.4|290.5|293.45|290.55|293.46|290.56|293.4|290.5|6
1647105460000|2022-03-12 17:17:40|293.46|290.56|293.5|290.6|293.5|290.6|293.45|290.55|5
1647105470000|2022-03-12 17:17:50|293.49|290.59|293.49|290.59|293.5|290.6|293.49|290.59|3
1647105480000|2022-03-12 17:18:00|293.5|290.6|293.69|290.79|293.69|290.79|293.5|290.6|18
1647105490000|2022-03-12 17:18:10|293.73|290.83|293.86|290.96|293.87|290.97|293.73|290.83|18
1647105500000|2022-03-12 17:18:20|293.85|290.95|293.94|291.04|293.94|291.04|293.82|290.92|13
1647105510000|2022-03-12 17:18:30|293.95|291.05|293.8|290.9|293.95|291.05|293.8|290.9|12
1647105520000|2022-03-12 17:18:40|293.79|290.89|293.8|290.9|293.8|290.9|293.79|290.89|6
1647105530000|2022-03-12 17:18:50|293.79|290.89|293.8|290.9|293.82|290.92|293.79|290.89|17
1647105540000|2022-03-12 17:19:00|293.81|290.91|293.86|290.96|293.87|290.97|293.81|290.91|14
1647105550000|2022-03-12 17:19:10|293.85|290.95|293.83|290.93|293.85|290.95|293.83|290.93|3
1647105560000|2022-03-12 17:19:20|293.82|290.92|293.85|290.95|293.85|290.95|293.82|290.92|5
1647105570000|2022-03-12 17:19:30|293.84|290.94|293.87|290.97|293.88|290.98|293.84|290.94|13
1647105580000|2022-03-12 17:19:40|293.86|290.96|293.86|290.96|293.87|290.97|293.86|290.96|9
1647105590000|2022-03-12 17:19:50|293.87|290.97|293.85|290.95|293.87|290.97|293.85|290.95|5
1647105600000|2022-03-12 17:20:00|293.83|290.93|293.9|291|293.9|291|293.77|290.87|13
1647105610000|2022-03-12 17:20:10|293.92|291.02|293.95|291.05|293.95|291.05|293.91|291.01|9
1647105620000|2022-03-12 17:20:20|293.94|291.04|293.92|291.02|293.95|291.05|293.92|291.02|6
1647105630000|2022-03-12 17:20:30|293.91|291.01|293.91|291.01|293.92|291.02|293.91|291.01|3
1647105640000|2022-03-12 17:20:40|293.89|290.99|293.84|290.94|293.89|290.99|293.74|290.84|17
1647105650000|2022-03-12 17:20:50|293.86|290.96|294|291.1|294|291.1|293.86|290.96|10
1647105660000|2022-03-12 17:21:00|294.01|291.11|294.04|291.14|294.07|291.17|293.98|291.08|18
1647105670000|2022-03-12 17:21:10|294.05|291.15|293.93|291.03|294.05|291.15|293.92|291.02|15
1647105680000|2022-03-12 17:21:20|293.94|291.04|293.91|291.01|293.94|291.04|293.9|291|18
1647105690000|2022-03-12 17:21:30|293.9|291|293.85|290.95|293.91|291.01|293.85|290.95|14
1647105700000|2022-03-12 17:21:40|293.84|290.94|293.67|290.77|293.84|290.94|293.66|290.76|20
1647105710000|2022-03-12 17:21:50|293.65|290.75|293.53|290.63|293.65|290.75|293.53|290.63|14
1647105720000|2022-03-12 17:22:00|293.52|290.62|293.4|290.5|293.52|290.62|293.31|290.41|19
1647105730000|2022-03-12 17:22:10|293.41|290.51|293.42|290.52|293.43|290.53|293.41|290.51|10
1647105740000|2022-03-12 17:22:20|293.41|290.51|293.42|290.52|293.44|290.54|293.41|290.51|7
1647105750000|2022-03-12 17:22:30|293.41|290.51|293.42|290.52|293.43|290.53|293.41|290.51|12
1647105760000|2022-03-12 17:22:40|293.43|290.53|293.54|290.64|293.55|290.65|293.42|290.52|14
1647105770000|2022-03-12 17:22:50|293.53|290.63|293.3|290.4|293.53|290.63|293.3|290.4|15
1647105780000|2022-03-12 17:23:00|293.29|290.39|293.13|290.23|293.29|290.39|293.13|290.23|11
1647105790000|2022-03-12 17:23:10|293.12|290.22|293.09|290.19|293.13|290.23|293.09|290.19|13
1647105800000|2022-03-12 17:23:20|293.1|290.2|293.01|290.11|293.11|290.21|293|290.1|10
1647105810000|2022-03-12 17:23:30|293.04|290.14|292.92|290.02|293.04|290.14|292.92|290.02|8
1647105820000|2022-03-12 17:23:40|292.93|290.03|292.92|290.02|292.94|290.04|292.89|289.99|11
1647105830000|2022-03-12 17:23:50|292.93|290.03|292.94|290.04|292.96|290.06|292.92|290.02|9
1647105840000|2022-03-12 17:24:00|292.95|290.05|292.94|290.04|292.96|290.06|292.94|290.04|6
1647105850000|2022-03-12 17:24:10|292.95|290.05|292.96|290.06|292.98|290.08|292.95|290.05|13
1647105860000|2022-03-12 17:24:20|292.97|290.07|292.98|290.08|292.98|290.08|292.97|290.07|6
1647105870000|2022-03-12 17:24:30|292.99|290.09|293.02|290.12|293.02|290.12|292.99|290.09|8
1647105880000|2022-03-12 17:24:40|293.01|290.11|293.15|290.25|293.16|290.26|293.01|290.11|20
1647105890000|2022-03-12 17:24:50|293.14|290.24|293.13|290.23|293.14|290.24|293.13|290.23|2
1647105900000|2022-03-12 17:25:00|293.12|290.22|293.16|290.26|293.16|290.26|293.12|290.22|10
1647105910000|2022-03-12 17:25:10|293.2|290.3|293.23|290.33|293.23|290.33|293.19|290.29|5
1647105920000|2022-03-12 17:25:20|293.24|290.34|293.26|290.36|293.44|290.54|293.24|290.34|25
1647105930000|2022-03-12 17:25:30|293.27|290.37|293.23|290.33|293.27|290.37|293.23|290.33|7
1647105940000|2022-03-12 17:25:40|293.22|290.32|293.17|290.27|293.22|290.32|293.16|290.26|7
1647105950000|2022-03-12 17:25:50|293.16|290.26|293.18|290.28|293.18|290.28|293.16|290.26|21
1647105960000|2022-03-12 17:26:00|293.19|290.29|293.19|290.29|293.19|290.29|293.19|290.29|1
1647105980000|2022-03-12 17:26:20|293.2|290.3|293.21|290.31|293.3|290.4|293.19|290.29|15
1647105990000|2022-03-12 17:26:30|293.16|290.26|293.11|290.21|293.17|290.27|293.09|290.19|13
1647106000000|2022-03-12 17:26:40|293.09|290.19|293.08|290.18|293.09|290.19|293.08|290.18|2
1647106010000|2022-03-12 17:26:50|293.07|290.17|293.06|290.16|293.08|290.18|293.06|290.16|4
1647106020000|2022-03-12 17:27:00|293.05|290.15|292.98|290.08|293.06|290.16|292.98|290.08|14
1647106030000|2022-03-12 17:27:10|292.99|290.09|292.98|290.08|292.99|290.09|292.98|290.08|2
1647106040000|2022-03-12 17:27:20|292.99|290.09|292.99|290.09|292.99|290.09|292.98|290.08|3
1647106050000|2022-03-12 17:27:30|293|290.1|293.03|290.13|293.07|290.17|293|290.1|13
1647106060000|2022-03-12 17:27:40|293.02|290.12|293.02|290.12|293.03|290.13|293.02|290.12|3
1647106080000|2022-03-12 17:28:00|293.01|290.11|293.01|290.11|293.01|290.11|293.01|290.11|1
1647106090000|2022-03-12 17:28:10|293.03|290.13|293.03|290.13|293.03|290.13|293.03|290.13|1
1647106100000|2022-03-12 17:28:20|293.02|290.12|293.01|290.11|293.02|290.12|293|290.1|4
1647106110000|2022-03-12 17:28:30|293|290.1|292.99|290.09|293|290.1|292.99|290.09|2
1647106120000|2022-03-12 17:28:40|293|290.1|292.99|290.09|293.01|290.11|292.99|290.09|6
1647106130000|2022-03-12 17:28:50|293|290.1|292.96|290.06|293|290.1|292.95|290.05|7
1647106140000|2022-03-12 17:29:00|292.95|290.05|292.95|290.05|292.96|290.06|292.95|290.05|5
1647106150000|2022-03-12 17:29:10|292.96|290.06|292.99|290.09|293.02|290.12|292.96|290.06|6
1647106170000|2022-03-12 17:29:30|292.98|290.08|292.98|290.08|292.98|290.08|292.98|290.08|1
1647106190000|2022-03-12 17:29:50|292.99|290.09|293.02|290.12|293.06|290.16|292.99|290.09|12
1647106200000|2022-03-12 17:30:00|293.01|290.11|292.99|290.09|293.02|290.12|292.99|290.09|7
1647106210000|2022-03-12 17:30:10|293.01|290.11|292.99|290.09|293.01|290.11|292.99|290.09|3
1647106220000|2022-03-12 17:30:20|293.01|290.11|293.03|290.13|293.04|290.14|293.01|290.11|4
1647106230000|2022-03-12 17:30:30|293.04|290.14|293.12|290.22|293.12|290.22|293.04|290.14|8
1647106240000|2022-03-12 17:30:40|293.13|290.23|293.18|290.28|293.22|290.32|293.13|290.23|14
1647106250000|2022-03-12 17:30:50|293.19|290.29|293.18|290.28|293.19|290.29|293.17|290.27|4
1647106260000|2022-03-12 17:31:00|293.2|290.3|293.08|290.18|293.2|290.3|293.07|290.17|13
1647106270000|2022-03-12 17:31:10|293.09|290.19|293.09|290.19|293.09|290.19|293.08|290.18|3
1647106280000|2022-03-12 17:31:20|293.08|290.18|293.03|290.13|293.12|290.22|293.02|290.12|18
1647106290000|2022-03-12 17:31:30|293.04|290.14|293|290.1|293.04|290.14|292.99|290.09|7
1647106300000|2022-03-12 17:31:40|292.99|290.09|292.87|289.97|292.99|290.09|292.85|289.95|13
1647106310000|2022-03-12 17:31:50|292.85|289.95|292.76|289.86|292.85|289.95|292.76|289.86|13
1647106320000|2022-03-12 17:32:00|292.72|289.82|292.71|289.81|292.73|289.83|292.68|289.78|14
1647106330000|2022-03-12 17:32:10|292.7|289.8|292.71|289.81|292.71|289.81|292.7|289.8|2
1647106340000|2022-03-12 17:32:20|292.72|289.82|292.74|289.84|292.77|289.87|292.72|289.82|14
1647106350000|2022-03-12 17:32:30|292.73|289.83|292.69|289.79|292.74|289.84|292.69|289.79|14
1647106360000|2022-03-12 17:32:40|292.63|289.73|292.52|289.62|292.64|289.74|292.52|289.62|9
1647106370000|2022-03-12 17:32:50|292.53|289.63|292.45|289.55|292.53|289.63|292.45|289.55|15
1647106380000|2022-03-12 17:33:00|292.44|289.54|292.43|289.53|292.44|289.54|292.43|289.53|2
1647106390000|2022-03-12 17:33:10|292.44|289.54|292.47|289.57|292.47|289.57|292.43|289.53|9
1647106400000|2022-03-12 17:33:20|292.46|289.56|292.46|289.56|292.47|289.57|292.45|289.55|5
1647106410000|2022-03-12 17:33:30|292.45|289.55|292.5|289.6|292.5|289.6|292.45|289.55|8
1647106420000|2022-03-12 17:33:40|292.49|289.59|292.5|289.6|292.5|289.6|292.49|289.59|2
1647106430000|2022-03-12 17:33:50|292.49|289.59|292.47|289.57|292.49|289.59|292.47|289.57|6
1647106440000|2022-03-12 17:34:00|292.46|289.56|292.46|289.56|292.47|289.57|292.46|289.56|3
1647106450000|2022-03-12 17:34:10|292.47|289.57|292.55|289.65|292.55|289.65|292.47|289.57|7
1647106460000|2022-03-12 17:34:20|292.56|289.66|292.45|289.55|292.56|289.66|292.44|289.54|18
1647106470000|2022-03-12 17:34:30|292.44|289.54|292.46|289.56|292.48|289.58|292.44|289.54|8
1647106480000|2022-03-12 17:34:40|292.45|289.55|292.45|289.55|292.45|289.55|292.45|289.55|1
1647106500000|2022-03-12 17:35:00|292.43|289.53|292.33|289.43|292.43|289.53|292.33|289.43|8
1647106510000|2022-03-12 17:35:10|292.32|289.42|292.39|289.49|292.39|289.49|292.31|289.41|9
1647106520000|2022-03-12 17:35:20|292.4|289.5|292.36|289.46|292.41|289.51|292.36|289.46|5
1647106530000|2022-03-12 17:35:30|292.35|289.45|292.36|289.46|292.36|289.46|292.35|289.45|2
1647106540000|2022-03-12 17:35:40|292.35|289.45|292.35|289.45|292.36|289.46|292.35|289.45|3
1647106550000|2022-03-12 17:35:50|292.34|289.44|292.33|289.43|292.35|289.45|292.33|289.43|4
1647106560000|2022-03-12 17:36:00|292.32|289.42|292.32|289.42|292.32|289.42|292.32|289.42|1
1647106570000|2022-03-12 17:36:10|292.33|289.43|292.37|289.47|292.37|289.47|292.33|289.43|2
1647106580000|2022-03-12 17:36:20|292.38|289.48|292.39|289.49|292.39|289.49|292.38|289.48|2
1647106590000|2022-03-12 17:36:30|292.38|289.48|292.44|289.54|292.44|289.54|292.37|289.47|11
1647106600000|2022-03-12 17:36:40|292.43|289.53|292.43|289.53|292.44|289.54|292.43|289.53|3
1647106610000|2022-03-12 17:36:50|292.44|289.54|292.43|289.53|292.44|289.54|292.43|289.53|2
1647106620000|2022-03-12 17:37:00|292.44|289.54|292.45|289.55|292.45|289.55|292.44|289.54|2
1647106630000|2022-03-12 17:37:10|292.44|289.54|292.5|289.6|292.5|289.6|292.44|289.54|9
1647106640000|2022-03-12 17:37:20|292.51|289.61|292.55|289.65|292.55|289.65|292.51|289.61|5
1647106650000|2022-03-12 17:37:30|292.58|289.68|292.56|289.66|292.58|289.68|292.56|289.66|3
1647106660000|2022-03-12 17:37:40|292.55|289.65|292.41|289.51|292.55|289.65|292.41|289.51|13
1647106670000|2022-03-12 17:37:50|292.42|289.52|292.42|289.52|292.42|289.52|292.41|289.51|7
1647106680000|2022-03-12 17:38:00|292.45|289.55|292.44|289.54|292.46|289.56|292.43|289.53|8
1647106690000|2022-03-12 17:38:10|292.43|289.53|292.43|289.53|292.43|289.53|292.42|289.52|3
1647106700000|2022-03-12 17:38:20|292.44|289.54|292.44|289.54|292.44|289.54|292.44|289.54|1
1647106710000|2022-03-12 17:38:30|292.46|289.56|292.46|289.56|292.46|289.56|292.46|289.56|1
1647106720000|2022-03-12 17:38:40|292.45|289.55|292.45|289.55|292.45|289.55|292.45|289.55|1
1647106730000|2022-03-12 17:38:50|292.49|289.59|292.51|289.61|292.52|289.62|292.49|289.59|9
1647106740000|2022-03-12 17:39:00|292.5|289.6|292.51|289.61|292.51|289.61|292.5|289.6|10
1647106750000|2022-03-12 17:39:10|292.5|289.6|292.51|289.61|292.51|289.61|292.5|289.6|6
1647106760000|2022-03-12 17:39:20|292.5|289.6|292.51|289.61|292.51|289.61|292.5|289.6|4
1647106770000|2022-03-12 17:39:30|292.53|289.63|292.54|289.64|292.54|289.64|292.53|289.63|6
1647106780000|2022-03-12 17:39:40|292.55|289.65|292.55|289.65|292.56|289.66|292.54|289.64|16
1647106800000|2022-03-12 17:40:00|292.56|289.66|292.55|289.65|292.56|289.66|292.55|289.65|2
1647106810000|2022-03-12 17:40:10|292.56|289.66|292.55|289.65|292.56|289.66|292.55|289.65|2
1647106820000|2022-03-12 17:40:20|292.56|289.66|292.56|289.66|292.56|289.66|292.56|289.66|1
1647106880000|2022-03-12 17:41:20|292.57|289.67|292.43|289.53|292.57|289.67|292.43|289.53|8
1647106890000|2022-03-12 17:41:30|292.44|289.54|292.43|289.53|292.44|289.54|292.43|289.53|2
1647106900000|2022-03-12 17:41:40|292.44|289.54|292.52|289.62|292.52|289.62|292.44|289.54|6
1647106910000|2022-03-12 17:41:50|292.53|289.63|292.56|289.66|292.56|289.66|292.53|289.63|2
1647106920000|2022-03-12 17:42:00|292.57|289.67|292.56|289.66|292.57|289.67|292.56|289.66|8
1647106930000|2022-03-12 17:42:10|292.54|289.64|292.52|289.62|292.56|289.66|292.52|289.62|5
1647106940000|2022-03-12 17:42:20|292.51|289.61|292.47|289.57|292.51|289.61|292.47|289.57|9
1647106950000|2022-03-12 17:42:30|292.48|289.58|292.47|289.57|292.48|289.58|292.45|289.55|8
1647107030000|2022-03-12 17:43:50|292.48|289.58|292.48|289.58|292.48|289.58|292.48|289.58|1
1647107090000|2022-03-12 17:44:50|292.46|289.56|292.43|289.53|292.46|289.56|292.43|289.53|3
1647107100000|2022-03-12 17:45:00|292.39|289.49|292.42|289.52|292.46|289.56|292.39|289.49|12
1647107110000|2022-03-12 17:45:10|292.43|289.53|292.42|289.52|292.43|289.53|292.42|289.52|2
1647107120000|2022-03-12 17:45:20|292.41|289.51|292.41|289.51|292.42|289.52|292.41|289.51|19
1647107130000|2022-03-12 17:45:30|292.42|289.52|292.42|289.52|292.42|289.52|292.41|289.51|3
1647107140000|2022-03-12 17:45:40|292.43|289.53|292.41|289.51|292.43|289.53|292.41|289.51|3
1647107150000|2022-03-12 17:45:50|292.42|289.52|292.42|289.52|292.42|289.52|292.41|289.51|9
1647107160000|2022-03-12 17:46:00|292.41|289.51|292.47|289.57|292.47|289.57|292.41|289.51|6
1647107180000|2022-03-12 17:46:20|292.48|289.58|292.5|289.6|292.51|289.61|292.48|289.58|13
1647107190000|2022-03-12 17:46:30|292.51|289.61|292.5|289.6|292.51|289.61|292.5|289.6|4
1647107200000|2022-03-12 17:46:40|292.51|289.61|292.49|289.59|292.51|289.61|292.48|289.58|6
1647107210000|2022-03-12 17:46:50|292.48|289.58|292.5|289.6|292.5|289.6|292.48|289.58|3
1647107230000|2022-03-12 17:47:10|292.49|289.59|292.5|289.6|292.5|289.6|292.49|289.59|2
1647107240000|2022-03-12 17:47:20|292.49|289.59|292.41|289.51|292.49|289.59|292.4|289.5|10
1647107250000|2022-03-12 17:47:30|292.4|289.5|292.38|289.48|292.4|289.5|292.38|289.48|2
1647107260000|2022-03-12 17:47:40|292.39|289.49|292.46|289.56|292.47|289.57|292.38|289.48|13
1647107270000|2022-03-12 17:47:50|292.45|289.55|292.46|289.56|292.46|289.56|292.45|289.55|2
1647107280000|2022-03-12 17:48:00|292.45|289.55|292.46|289.56|292.46|289.56|292.45|289.55|10
1647107290000|2022-03-12 17:48:10|292.45|289.55|292.43|289.53|292.45|289.55|292.42|289.52|5
1647107300000|2022-03-12 17:48:20|292.42|289.52|292.39|289.49|292.43|289.53|292.39|289.49|5
1647107310000|2022-03-12 17:48:30|292.4|289.5|292.39|289.49|292.4|289.5|292.37|289.47|5
1647107320000|2022-03-12 17:48:40|292.38|289.48|292.38|289.48|292.38|289.48|292.38|289.48|1
1647107330000|2022-03-12 17:48:50|292.37|289.47|292.36|289.46|292.37|289.47|292.36|289.46|2
1647107340000|2022-03-12 17:49:00|292.37|289.47|292.36|289.46|292.37|289.47|292.36|289.46|6
1647107360000|2022-03-12 17:49:20|292.35|289.45|292.35|289.45|292.36|289.46|292.35|289.45|3
1647107370000|2022-03-12 17:49:30|292.36|289.46|292.4|289.5|292.41|289.51|292.36|289.46|5
1647107380000|2022-03-12 17:49:40|292.39|289.49|292.39|289.49|292.39|289.49|292.39|289.49|1
1647107390000|2022-03-12 17:49:50|292.38|289.48|292.32|289.42|292.39|289.49|292.3|289.4|13
1647107400000|2022-03-12 17:50:00|292.33|289.43|292.32|289.42|292.33|289.43|292.31|289.41|10
1647107420000|2022-03-12 17:50:20|292.33|289.43|292.31|289.41|292.33|289.43|292.31|289.41|3
1647107430000|2022-03-12 17:50:30|292.32|289.42|292.3|289.4|292.32|289.42|292.3|289.4|9
1647107440000|2022-03-12 17:50:40|292.29|289.39|292.29|289.39|292.29|289.39|292.29|289.39|1
1647107450000|2022-03-12 17:50:50|292.27|289.37|292.24|289.34|292.27|289.37|292.24|289.34|7
1647107460000|2022-03-12 17:51:00|292.25|289.35|292.2|289.3|292.25|289.35|292.19|289.29|20
1647107470000|2022-03-12 17:51:10|292.19|289.29|292.18|289.28|292.19|289.29|292.17|289.27|4
1647107490000|2022-03-12 17:51:30|292.16|289.26|292.16|289.26|292.16|289.26|292.16|289.26|1
1647107500000|2022-03-12 17:51:40|292.2|289.3|292.26|289.36|292.29|289.39|292.2|289.3|9
1647107520000|2022-03-12 17:52:00|292.25|289.35|292.24|289.34|292.25|289.35|292.24|289.34|4
1647107530000|2022-03-12 17:52:10|292.25|289.35|292.25|289.35|292.25|289.35|292.24|289.34|3
1647107540000|2022-03-12 17:52:20|292.26|289.36|292.26|289.36|292.27|289.37|292.24|289.34|7
1647107570000|2022-03-12 17:52:50|292.27|289.37|292.27|289.37|292.27|289.37|292.27|289.37|1
1647107580000|2022-03-12 17:53:00|292.26|289.36|292.26|289.36|292.27|289.37|292.26|289.36|3
1647107640000|2022-03-12 17:54:00|292.25|289.35|292.24|289.34|292.26|289.36|292.24|289.34|6
1647107650000|2022-03-12 17:54:10|292.25|289.35|292.25|289.35|292.25|289.35|292.24|289.34|3
1647107660000|2022-03-12 17:54:20|292.24|289.34|292.24|289.34|292.25|289.35|292.24|289.34|3
1647107670000|2022-03-12 17:54:30|292.25|289.35|292.25|289.35|292.25|289.35|292.24|289.34|9
1647107680000|2022-03-12 17:54:40|292.26|289.36|292.31|289.41|292.34|289.44|292.26|289.36|9
1647107690000|2022-03-12 17:54:50|292.3|289.4|292.28|289.38|292.3|289.4|292.28|289.38|6
1647107700000|2022-03-12 17:55:00|292.27|289.37|292.29|289.39|292.29|289.39|292.27|289.37|2
1647107710000|2022-03-12 17:55:10|292.28|289.38|292.22|289.32|292.28|289.38|292.22|289.32|7
1647107730000|2022-03-12 17:55:30|292.23|289.33|292.29|289.39|292.29|289.39|292.23|289.33|3
1647107740000|2022-03-12 17:55:40|292.31|289.41|292.31|289.41|292.31|289.41|292.31|289.41|1
1647107760000|2022-03-12 17:56:00|292.3|289.4|292.3|289.4|292.31|289.41|292.3|289.4|3
1647107770000|2022-03-12 17:56:10|292.31|289.41|292.31|289.41|292.31|289.41|292.31|289.41|1
1647107780000|2022-03-12 17:56:20|292.32|289.42|292.31|289.41|292.32|289.42|292.31|289.41|2
1647107790000|2022-03-12 17:56:30|292.32|289.42|292.31|289.41|292.32|289.42|292.3|289.4|8
1647107810000|2022-03-12 17:56:50|292.3|289.4|292.3|289.4|292.3|289.4|292.3|289.4|1
1647107820000|2022-03-12 17:57:00|292.29|289.39|292.27|289.37|292.29|289.39|292.27|289.37|3
1647107830000|2022-03-12 17:57:10|292.25|289.35|292.25|289.35|292.25|289.35|292.25|289.35|1
1647107840000|2022-03-12 17:57:20|292.26|289.36|292.15|289.25|292.26|289.36|292.14|289.24|11
1647107850000|2022-03-12 17:57:30|292.14|289.24|292.19|289.29|292.19|289.29|292.14|289.24|5
1647107860000|2022-03-12 17:57:40|292.18|289.28|292.17|289.27|292.19|289.29|292.17|289.27|4
1647107880000|2022-03-12 17:58:00|292.18|289.28|292.18|289.28|292.18|289.28|292.18|289.28|1
1647107890000|2022-03-12 17:58:10|292.17|289.27|292.21|289.31|292.21|289.31|292.17|289.27|4
1647107900000|2022-03-12 17:58:20|292.2|289.3|292.21|289.31|292.21|289.31|292.2|289.3|4
1647107910000|2022-03-12 17:58:30|292.2|289.3|292.2|289.3|292.21|289.31|292.2|289.3|3
1647107920000|2022-03-12 17:58:40|292.19|289.29|292.19|289.29|292.19|289.29|292.19|289.29|1
1647107930000|2022-03-12 17:58:50|292.2|289.3|292.21|289.31|292.21|289.31|292.19|289.29|6
1647107940000|2022-03-12 17:59:00|292.22|289.32|292.29|289.39|292.29|289.39|292.22|289.32|5
1647107960000|2022-03-12 17:59:20|292.31|289.41|292.33|289.43|292.33|289.43|292.31|289.41|3
1647107970000|2022-03-12 17:59:30|292.34|289.44|292.33|289.43|292.34|289.44|292.33|289.43|2
1647107980000|2022-03-12 17:59:40|292.34|289.44|292.34|289.44|292.34|289.44|292.34|289.44|1
1647107990000|2022-03-12 17:59:50|292.35|289.45|292.33|289.43|292.35|289.45|292.32|289.42|4
1647108000000|2022-03-12 18:00:00|292.34|289.44|292.32|289.42|292.34|289.44|292.32|289.42|7
1647108010000|2022-03-12 18:00:10|292.27|289.37|292.17|289.27|292.27|289.37|292.16|289.26|12
1647108020000|2022-03-12 18:00:20|292.16|289.26|292.23|289.33|292.25|289.35|292.16|289.26|16
1647108030000|2022-03-12 18:00:30|292.24|289.34|292.18|289.28|292.24|289.34|292.17|289.27|11
1647108040000|2022-03-12 18:00:40|292.17|289.27|292.11|289.21|292.17|289.27|292.11|289.21|18
1647108050000|2022-03-12 18:00:50|292.12|289.22|292.08|289.18|292.12|289.22|292.07|289.17|11
1647108070000|2022-03-12 18:01:10|292.07|289.17|292.06|289.16|292.08|289.18|292.06|289.16|3
1647108080000|2022-03-12 18:01:20|292.05|289.15|292.17|289.27|292.18|289.28|292.05|289.15|8
1647108090000|2022-03-12 18:01:30|292.16|289.26|292.17|289.27|292.17|289.27|292.16|289.26|2
1647108100000|2022-03-12 18:01:40|292.16|289.26|292.11|289.21|292.16|289.26|292.11|289.21|11
1647108110000|2022-03-12 18:01:50|292.12|289.22|292.09|289.19|292.12|289.22|292.08|289.18|8
1647108120000|2022-03-12 18:02:00|292.1|289.2|292.1|289.2|292.1|289.2|292.09|289.19|3
1647108140000|2022-03-12 18:02:20|292.09|289.19|292.09|289.19|292.1|289.2|292.08|289.18|11
1647108170000|2022-03-12 18:02:50|292.1|289.2|292.1|289.2|292.1|289.2|292.09|289.19|3
1647108180000|2022-03-12 18:03:00|292.09|289.19|292.19|289.29|292.2|289.3|292.09|289.19|12
1647108190000|2022-03-12 18:03:10|292.18|289.28|292.18|289.28|292.18|289.28|292.18|289.28|1
1647108200000|2022-03-12 18:03:20|292.19|289.29|292.18|289.28|292.19|289.29|292.18|289.28|4
1647108210000|2022-03-12 18:03:30|292.17|289.27|292.18|289.28|292.18|289.28|292.17|289.27|2
1647108230000|2022-03-12 18:03:50|292.19|289.29|292.18|289.28|292.19|289.29|292.18|289.28|2
1647108240000|2022-03-12 18:04:00|292.19|289.29|292.19|289.29|292.19|289.29|292.19|289.29|1
1647108250000|2022-03-12 18:04:10|292.18|289.28|292.21|289.31|292.21|289.31|292.18|289.28|4
1647108260000|2022-03-12 18:04:20|292.22|289.32|292.27|289.37|292.27|289.37|292.22|289.32|11
1647108270000|2022-03-12 18:04:30|292.26|289.36|292.22|289.32|292.26|289.36|292.21|289.31|16
1647108280000|2022-03-12 18:04:40|292.21|289.31|292.19|289.29|292.21|289.31|292.19|289.29|7
1647108290000|2022-03-12 18:04:50|292.2|289.3|292.19|289.29|292.2|289.3|292.19|289.29|2
1647108300000|2022-03-12 18:05:00|292.2|289.3|292.19|289.29|292.2|289.3|292.19|289.29|4
1647108310000|2022-03-12 18:05:10|292.18|289.28|292.18|289.28|292.18|289.28|292.18|289.28|1
1647108320000|2022-03-12 18:05:20|292.19|289.29|292.17|289.27|292.19|289.29|292.16|289.26|4
1647108330000|2022-03-12 18:05:30|292.16|289.26|292.08|289.18|292.16|289.26|292.08|289.18|9
1647108340000|2022-03-12 18:05:40|292.09|289.19|292.1|289.2|292.1|289.2|292.08|289.18|4
1647108350000|2022-03-12 18:05:50|292.09|289.19|292.1|289.2|292.1|289.2|292.09|289.19|4
1647108360000|2022-03-12 18:06:00|292.09|289.19|292.09|289.19|292.1|289.2|292.09|289.19|5
1647108370000|2022-03-12 18:06:10|292.1|289.2|292.12|289.22|292.12|289.22|292.09|289.19|5
1647108380000|2022-03-12 18:06:20|292.13|289.23|292.16|289.26|292.16|289.26|292.13|289.23|3
1647108390000|2022-03-12 18:06:30|292.18|289.28|292.17|289.27|292.18|289.28|292.17|289.27|6
1647108400000|2022-03-12 18:06:40|292.18|289.28|292.21|289.31|292.22|289.32|292.17|289.27|6
1647108410000|2022-03-12 18:06:50|292.23|289.33|292.24|289.34|292.24|289.34|292.22|289.32|4
1647108420000|2022-03-12 18:07:00|292.25|289.35|292.24|289.34|292.25|289.35|292.24|289.34|2
1647108430000|2022-03-12 18:07:10|292.25|289.35|292.25|289.35|292.25|289.35|292.25|289.35|1
1647108440000|2022-03-12 18:07:20|292.24|289.34|292.24|289.34|292.25|289.35|292.24|289.34|3
1647108450000|2022-03-12 18:07:30|292.25|289.35|292.24|289.34|292.25|289.35|292.23|289.33|14
1647108460000|2022-03-12 18:07:40|292.23|289.33|292.23|289.33|292.24|289.34|292.23|289.33|5
1647108470000|2022-03-12 18:07:50|292.24|289.34|292.35|289.45|292.43|289.53|292.23|289.33|24
1647108480000|2022-03-12 18:08:00|292.36|289.46|292.41|289.51|292.41|289.51|292.35|289.45|14
1647108490000|2022-03-12 18:08:10|292.4|289.5|292.37|289.47|292.41|289.51|292.35|289.45|12
1647108500000|2022-03-12 18:08:20|292.38|289.48|292.36|289.46|292.38|289.48|292.35|289.45|5
1647108510000|2022-03-12 18:08:30|292.35|289.45|292.37|289.47|292.37|289.47|292.35|289.45|5
1647108520000|2022-03-12 18:08:40|292.36|289.46|292.37|289.47|292.37|289.47|292.36|289.46|6
1647108530000|2022-03-12 18:08:50|292.36|289.46|292.35|289.45|292.37|289.47|292.35|289.45|4
1647108540000|2022-03-12 18:09:00|292.34|289.44|292.34|289.44|292.35|289.45|292.34|289.44|15
1647108550000|2022-03-12 18:09:10|292.35|289.45|292.33|289.43|292.35|289.45|292.32|289.42|7
1647108560000|2022-03-12 18:09:20|292.32|289.42|292.27|289.37|292.32|289.42|292.27|289.37|5
1647108590000|2022-03-12 18:09:50|292.28|289.38|292.27|289.37|292.28|289.38|292.27|289.37|2
1647108600000|2022-03-12 18:10:00|292.28|289.38|292.26|289.36|292.28|289.38|292.26|289.36|9
1647108610000|2022-03-12 18:10:10|292.27|289.37|292.27|289.37|292.27|289.37|292.27|289.37|1
1647108620000|2022-03-12 18:10:20|292.26|289.36|292.26|289.36|292.27|289.37|292.25|289.35|7
1647108630000|2022-03-12 18:10:30|292.25|289.35|292.22|289.32|292.26|289.36|292.22|289.32|12
1647108640000|2022-03-12 18:10:40|292.21|289.31|292.19|289.29|292.21|289.31|292.19|289.29|3
1647108650000|2022-03-12 18:10:50|292.2|289.3|292.19|289.29|292.2|289.3|292.19|289.29|2
1647108660000|2022-03-12 18:11:00|292.2|289.3|292.19|289.29|292.2|289.3|292.19|289.29|2
1647108670000|2022-03-12 18:11:10|292.2|289.3|292.19|289.29|292.2|289.3|292.18|289.28|4
1647108680000|2022-03-12 18:11:20|292.2|289.3|292.2|289.3|292.2|289.3|292.19|289.29|3
1647108690000|2022-03-12 18:11:30|292.21|289.31|292.22|289.32|292.22|289.32|292.21|289.31|2
1647108700000|2022-03-12 18:11:40|292.21|289.31|292.21|289.31|292.22|289.32|292.21|289.31|5
1647108710000|2022-03-12 18:11:50|292.22|289.32|292.21|289.31|292.22|289.32|292.21|289.31|4
1647108720000|2022-03-12 18:12:00|292.22|289.32|292.51|289.61|292.51|289.61|292.21|289.31|19
1647108730000|2022-03-12 18:12:10|292.5|289.6|292.5|289.6|292.51|289.61|292.5|289.6|7
1647108740000|2022-03-12 18:12:20|292.49|289.59|292.41|289.51|292.49|289.59|292.4|289.5|9
1647108750000|2022-03-12 18:12:30|292.42|289.52|292.4|289.5|292.42|289.52|292.39|289.49|9
1647108760000|2022-03-12 18:12:40|292.39|289.49|292.44|289.54|292.46|289.56|292.39|289.49|10
1647108770000|2022-03-12 18:12:50|292.43|289.53|292.58|289.68|292.58|289.68|292.43|289.53|25
1647108780000|2022-03-12 18:13:00|292.59|289.69|292.58|289.68|292.59|289.69|292.58|289.68|4
1647108790000|2022-03-12 18:13:10|292.59|289.69|292.59|289.69|292.59|289.69|292.59|289.69|1
1647108820000|2022-03-12 18:13:40|292.6|289.7|292.59|289.69|292.6|289.7|292.59|289.69|4
1647108830000|2022-03-12 18:13:50|292.6|289.7|292.7|289.8|292.7|289.8|292.6|289.7|13
1647108840000|2022-03-12 18:14:00|292.69|289.79|292.74|289.84|292.75|289.85|292.69|289.79|10
1647108850000|2022-03-12 18:14:10|292.73|289.83|292.72|289.82|292.73|289.83|292.69|289.79|9
1647108860000|2022-03-12 18:14:20|292.71|289.81|292.68|289.78|292.71|289.81|292.66|289.76|7
1647108870000|2022-03-12 18:14:30|292.67|289.77|292.68|289.78|292.68|289.78|292.67|289.77|2
1647108890000|2022-03-12 18:14:50|292.69|289.79|292.69|289.79|292.69|289.79|292.69|289.79|1
1647108900000|2022-03-12 18:15:00|292.68|289.78|292.68|289.78|292.69|289.79|292.68|289.78|3
1647108910000|2022-03-12 18:15:10|292.67|289.77|292.68|289.78|292.7|289.8|292.67|289.77|9
1647108920000|2022-03-12 18:15:20|292.67|289.77|292.68|289.78|292.68|289.78|292.67|289.77|6
1647108930000|2022-03-12 18:15:30|292.7|289.8|292.68|289.78|292.7|289.8|292.68|289.78|3
1647108940000|2022-03-12 18:15:40|292.69|289.79|292.68|289.78|292.69|289.79|292.68|289.78|2
1647108950000|2022-03-12 18:15:50|292.69|289.79|292.69|289.79|292.69|289.79|292.69|289.79|1
1647108960000|2022-03-12 18:16:00|292.71|289.81|292.7|289.8|292.71|289.81|292.69|289.79|4
1647108970000|2022-03-12 18:16:10|292.69|289.79|292.69|289.79|292.69|289.79|292.69|289.79|1
1647108980000|2022-03-12 18:16:20|292.71|289.81|292.78|289.88|292.78|289.88|292.71|289.81|6
1647108990000|2022-03-12 18:16:30|292.79|289.89|292.77|289.87|292.8|289.9|292.76|289.86|8
1647109000000|2022-03-12 18:16:40|292.73|289.83|292.71|289.81|292.74|289.84|292.69|289.79|12
1647109010000|2022-03-12 18:16:50|292.72|289.82|292.71|289.81|292.72|289.82|292.7|289.8|6
1647109020000|2022-03-12 18:17:00|292.7|289.8|292.74|289.84|292.74|289.84|292.7|289.8|6
1647109030000|2022-03-12 18:17:10|292.75|289.85|292.79|289.89|292.79|289.89|292.75|289.85|6
1647109040000|2022-03-12 18:17:20|292.8|289.9|292.8|289.9|292.8|289.9|292.8|289.9|1
1647109050000|2022-03-12 18:17:30|292.81|289.91|292.94|290.04|292.94|290.04|292.81|289.91|10
1647109060000|2022-03-12 18:17:40|292.97|290.07|292.95|290.05|292.98|290.08|292.95|290.05|9
1647109070000|2022-03-12 18:17:50|292.94|290.04|292.99|290.09|293|290.1|292.93|290.03|11
1647109080000|2022-03-12 18:18:00|293|290.1|293.01|290.11|293.01|290.11|293|290.1|2
1647109090000|2022-03-12 18:18:10|293.02|290.12|293.02|290.12|293.02|290.12|293.02|290.12|1
1647109100000|2022-03-12 18:18:20|292.97|290.07|292.86|289.96|292.97|290.07|292.86|289.96|11
1647109110000|2022-03-12 18:18:30|292.85|289.95|292.87|289.97|292.87|289.97|292.85|289.95|25
1647109120000|2022-03-12 18:18:40|292.85|289.95|292.69|289.79|292.87|289.97|292.69|289.79|25
1647109130000|2022-03-12 18:18:50|292.68|289.78|292.61|289.71|292.68|289.78|292.61|289.71|9
1647109140000|2022-03-12 18:19:00|292.59|289.69|292.6|289.7|292.61|289.71|292.59|289.69|4
1647109170000|2022-03-12 18:19:30|292.59|289.69|292.59|289.69|292.59|289.69|292.59|289.69|1
1647109180000|2022-03-12 18:19:40|292.58|289.68|292.59|289.69|292.59|289.69|292.58|289.68|2
1647109190000|2022-03-12 18:19:50|292.58|289.68|292.57|289.67|292.58|289.68|292.57|289.67|2
1647109200000|2022-03-12 18:20:00|292.56|289.66|292.52|289.62|292.56|289.66|292.52|289.62|6
1647109210000|2022-03-12 18:20:10|292.53|289.63|292.18|289.28|292.53|289.63|292.17|289.27|21
1647109220000|2022-03-12 18:20:20|292.17|289.27|292.21|289.31|292.22|289.32|292.17|289.27|5
1647109230000|2022-03-12 18:20:30|292.22|289.32|292.26|289.36|292.27|289.37|292.21|289.31|13
1647109240000|2022-03-12 18:20:40|292.25|289.35|292.49|289.59|292.49|289.59|292.25|289.35|15
1647109250000|2022-03-12 18:20:50|292.48|289.58|292.55|289.65|292.55|289.65|292.48|289.58|8
1647109260000|2022-03-12 18:21:00|292.54|289.64|292.68|289.78|292.68|289.78|292.52|289.62|12
1647109270000|2022-03-12 18:21:10|292.67|289.77|292.84|289.94|292.85|289.95|292.67|289.77|16
1647109280000|2022-03-12 18:21:20|292.85|289.95|292.53|289.63|292.85|289.95|292.52|289.62|19
1647109290000|2022-03-12 18:21:30|292.52|289.62|292.52|289.62|292.54|289.64|292.51|289.61|7
1647109300000|2022-03-12 18:21:40|292.53|289.63|292.52|289.62|292.53|289.63|292.5|289.6|4
1647109310000|2022-03-12 18:21:50|292.53|289.63|292.46|289.56|292.53|289.63|292.46|289.56|4
1647109320000|2022-03-12 18:22:00|292.47|289.57|292.47|289.57|292.47|289.57|292.46|289.56|7
1647109330000|2022-03-12 18:22:10|292.49|289.59|292.49|289.59|292.51|289.61|292.49|289.59|5
1647109340000|2022-03-12 18:22:20|292.5|289.6|292.48|289.58|292.5|289.6|292.48|289.58|3
1647109350000|2022-03-12 18:22:30|292.47|289.57|292.46|289.56|292.48|289.58|292.46|289.56|4
1647109360000|2022-03-12 18:22:40|292.43|289.53|292.37|289.47|292.43|289.53|292.37|289.47|10
1647109370000|2022-03-12 18:22:50|292.39|289.49|292.42|289.52|292.44|289.54|292.38|289.48|9
1647109380000|2022-03-12 18:23:00|292.41|289.51|292.41|289.51|292.41|289.51|292.41|289.51|1
1647109400000|2022-03-12 18:23:20|292.43|289.53|292.47|289.57|292.47|289.57|292.43|289.53|5
1647109410000|2022-03-12 18:23:30|292.45|289.55|292.49|289.59|292.5|289.6|292.45|289.55|12
1647109420000|2022-03-12 18:23:40|292.5|289.6|292.47|289.57|292.5|289.6|292.46|289.56|7
1647109430000|2022-03-12 18:23:50|292.48|289.58|292.49|289.59|292.49|289.59|292.48|289.58|2
1647109440000|2022-03-12 18:24:00|292.5|289.6|292.48|289.58|292.5|289.6|292.47|289.57|5
1647109450000|2022-03-12 18:24:10|292.49|289.59|292.41|289.51|292.49|289.59|292.4|289.5|11
1647109460000|2022-03-12 18:24:20|292.4|289.5|292.09|289.19|292.4|289.5|292.07|289.17|19
1647109470000|2022-03-12 18:24:30|292.1|289.2|292.35|289.45|292.35|289.45|292.1|289.2|20
1647109480000|2022-03-12 18:24:40|292.36|289.46|292.48|289.58|292.48|289.58|292.35|289.45|13
1647109490000|2022-03-12 18:24:50|292.49|289.59|292.49|289.59|292.51|289.61|292.48|289.58|9
1647109500000|2022-03-12 18:25:00|292.48|289.58|292.6|289.7|292.61|289.71|292.48|289.58|14
1647109510000|2022-03-12 18:25:10|292.61|289.71|292.62|289.72|292.64|289.74|292.6|289.7|8
1647109520000|2022-03-12 18:25:20|292.6|289.7|292.59|289.69|292.6|289.7|292.57|289.67|9
1647109530000|2022-03-12 18:25:30|292.56|289.66|292.56|289.66|292.57|289.67|292.55|289.65|6
1647109540000|2022-03-12 18:25:40|292.55|289.65|292.55|289.65|292.56|289.66|292.55|289.65|13
1647109550000|2022-03-12 18:25:50|292.57|289.67|292.59|289.69|292.6|289.7|292.57|289.67|4
1647109580000|2022-03-12 18:26:20|292.6|289.7|292.61|289.71|292.65|289.75|292.59|289.69|10
1647109590000|2022-03-12 18:26:30|292.62|289.72|292.62|289.72|292.62|289.72|292.61|289.71|3
1647109600000|2022-03-12 18:26:40|292.61|289.71|292.64|289.74|292.65|289.75|292.61|289.71|7
1647109610000|2022-03-12 18:26:50|292.66|289.76|292.67|289.77|292.68|289.78|292.66|289.76|6
1647109620000|2022-03-12 18:27:00|292.66|289.76|292.67|289.77|292.67|289.77|292.66|289.76|2
1647109650000|2022-03-12 18:27:30|292.66|289.76|292.65|289.75|292.66|289.76|292.65|289.75|2
1647109660000|2022-03-12 18:27:40|292.64|289.74|292.68|289.78|292.68|289.78|292.64|289.74|5
1647109670000|2022-03-12 18:27:50|292.7|289.8|292.76|289.86|292.76|289.86|292.7|289.8|8
1647109680000|2022-03-12 18:28:00|292.75|289.85|292.78|289.88|292.8|289.9|292.75|289.85|8
1647109690000|2022-03-12 18:28:10|292.79|289.89|292.86|289.96|292.87|289.97|292.79|289.89|9
1647109710000|2022-03-12 18:28:30|292.85|289.95|292.86|289.96|292.86|289.96|292.85|289.95|2
1647109720000|2022-03-12 18:28:40|292.85|289.95|292.85|289.95|292.85|289.95|292.85|289.95|1
1647109730000|2022-03-12 18:28:50|292.86|289.96|292.85|289.95|292.86|289.96|292.85|289.95|2
1647109740000|2022-03-12 18:29:00|292.84|289.94|292.71|289.81|292.85|289.95|292.7|289.8|10
1647109750000|2022-03-12 18:29:10|292.7|289.8|292.7|289.8|292.7|289.8|292.69|289.79|3
1647109760000|2022-03-12 18:29:20|292.71|289.81|292.82|289.92|292.83|289.93|292.71|289.81|8
1647109770000|2022-03-12 18:29:30|292.81|289.91|292.81|289.91|292.82|289.92|292.81|289.91|21
1647109780000|2022-03-12 18:29:40|292.82|289.92|292.91|290.01|293.08|290.18|292.82|289.92|24
1647109790000|2022-03-12 18:29:50|292.93|290.03|293.25|290.35|293.26|290.36|292.92|290.02|24
1647109800000|2022-03-12 18:30:00|293.24|290.34|293.02|290.12|293.24|290.34|293.02|290.12|11
1647109810000|2022-03-12 18:30:10|293.01|290.11|292.99|290.09|293.01|290.11|292.99|290.09|5
1647109820000|2022-03-12 18:30:20|292.97|290.07|292.9|290|292.98|290.08|292.89|289.99|11
1647109830000|2022-03-12 18:30:30|292.89|289.99|292.92|290.02|292.92|290.02|292.89|289.99|2
1647109840000|2022-03-12 18:30:40|292.91|290.01|292.94|290.04|292.94|290.04|292.91|290.01|4
1647109850000|2022-03-12 18:30:50|292.96|290.06|292.96|290.06|292.98|290.08|292.95|290.05|7
1647109860000|2022-03-12 18:31:00|292.97|290.07|292.95|290.05|292.97|290.07|292.95|290.05|5
1647109870000|2022-03-12 18:31:10|292.94|290.04|292.93|290.03|292.94|290.04|292.93|290.03|2
1647109880000|2022-03-12 18:31:20|292.92|290.02|292.91|290.01|292.92|290.02|292.91|290.01|10
1647109890000|2022-03-12 18:31:30|292.9|290|292.91|290.01|292.91|290.01|292.9|290|4
1647109900000|2022-03-12 18:31:40|292.9|290|292.9|290|292.9|290|292.9|290|1
1647109910000|2022-03-12 18:31:50|292.91|290.01|293.18|290.28|293.18|290.28|292.91|290.01|12
1647109920000|2022-03-12 18:32:00|293.17|290.27|293.12|290.22|293.17|290.27|293.04|290.14|16
1647109930000|2022-03-12 18:32:10|293.11|290.21|293.15|290.25|293.15|290.25|293.1|290.2|5
1647109950000|2022-03-12 18:32:30|293.14|290.24|293.13|290.23|293.14|290.24|293.12|290.22|4
1647109960000|2022-03-12 18:32:40|293.12|290.22|293.09|290.19|293.12|290.22|293.09|290.19|7
1647109970000|2022-03-12 18:32:50|293.08|290.18|293.12|290.22|293.13|290.23|293.07|290.17|8
1647109980000|2022-03-12 18:33:00|293.11|290.21|293.13|290.23|293.13|290.23|293.11|290.21|12
1647109990000|2022-03-12 18:33:10|293.12|290.22|293.12|290.22|293.12|290.22|293.11|290.21|5
1647110000000|2022-03-12 18:33:20|293.14|290.24|293.3|290.4|293.3|290.4|293.14|290.24|22
1647110010000|2022-03-12 18:33:30|293.32|290.42|293.34|290.44|293.37|290.47|293.32|290.42|8
1647110020000|2022-03-12 18:33:40|293.33|290.43|293.32|290.42|293.33|290.43|293.32|290.42|2
1647110030000|2022-03-12 18:33:50|293.33|290.43|293.33|290.43|293.33|290.43|293.33|290.43|1
1647110040000|2022-03-12 18:34:00|293.34|290.44|293.3|290.4|293.34|290.44|293.3|290.4|7
1647110050000|2022-03-12 18:34:10|293.31|290.41|293.3|290.4|293.31|290.41|293.3|290.4|20
1647110060000|2022-03-12 18:34:20|293.31|290.41|293.31|290.41|293.33|290.43|293.3|290.4|10
1647110070000|2022-03-12 18:34:30|293.32|290.42|293.33|290.43|293.33|290.43|293.31|290.41|4
1647110080000|2022-03-12 18:34:40|293.32|290.42|293.33|290.43|293.33|290.43|293.32|290.42|2
1647110100000|2022-03-12 18:35:00|293.32|290.42|293.21|290.31|293.32|290.42|293.21|290.31|16
1647110110000|2022-03-12 18:35:10|293.19|290.29|293.16|290.26|293.19|290.29|293.16|290.26|12
1647110120000|2022-03-12 18:35:20|293.17|290.27|293.15|290.25|293.17|290.27|293.15|290.25|14
1647110140000|2022-03-12 18:35:40|293.11|290.21|293.03|290.13|293.12|290.22|293.03|290.13|11
1647110150000|2022-03-12 18:35:50|293.04|290.14|293.06|290.16|293.09|290.19|293.04|290.14|14
1647110160000|2022-03-12 18:36:00|293.05|290.15|293.19|290.29|293.19|290.29|293.05|290.15|16
1647110170000|2022-03-12 18:36:10|293.22|290.32|293.22|290.32|293.24|290.34|293.21|290.31|11
1647110180000|2022-03-12 18:36:20|293.23|290.33|293.22|290.32|293.23|290.33|293.21|290.31|4
1647110190000|2022-03-12 18:36:30|293.23|290.33|293.34|290.44|293.41|290.51|293.23|290.33|18
1647110200000|2022-03-12 18:36:40|293.35|290.45|293.32|290.42|293.36|290.46|293.3|290.4|9
1647110210000|2022-03-12 18:36:50|293.31|290.41|293.25|290.35|293.33|290.43|293.25|290.35|24
1647110220000|2022-03-12 18:37:00|293.26|290.36|293.37|290.47|293.37|290.47|293.26|290.36|11
1647110230000|2022-03-12 18:37:10|293.36|290.46|293.34|290.44|293.37|290.47|293.34|290.44|11
1647110240000|2022-03-12 18:37:20|293.32|290.42|293.31|290.41|293.32|290.42|293.3|290.4|9
1647110250000|2022-03-12 18:37:30|293.3|290.4|293.33|290.43|293.34|290.44|293.3|290.4|10
1647110260000|2022-03-12 18:37:40|293.35|290.45|293.35|290.45|293.35|290.45|293.35|290.45|1
1647110270000|2022-03-12 18:37:50|293.37|290.47|293.35|290.45|293.37|290.47|293.34|290.44|6
1647110280000|2022-03-12 18:38:00|293.36|290.46|293.35|290.45|293.36|290.46|293.35|290.45|8
1647110290000|2022-03-12 18:38:10|293.36|290.46|293.35|290.45|293.36|290.46|293.35|290.45|22
1647110300000|2022-03-12 18:38:20|293.36|290.46|293.5|290.6|293.5|290.6|293.35|290.45|18
1647110310000|2022-03-12 18:38:30|293.49|290.59|293.47|290.57|293.51|290.61|293.47|290.57|11
1647110320000|2022-03-12 18:38:40|293.46|290.56|293.43|290.53|293.47|290.57|293.43|290.53|7
1647110330000|2022-03-12 18:38:50|293.4|290.5|293.4|290.5|293.4|290.5|293.4|290.5|1
1647110340000|2022-03-12 18:39:00|293.36|290.46|293.33|290.43|293.36|290.46|293.32|290.42|7
1647110350000|2022-03-12 18:39:10|293.32|290.42|293.32|290.42|293.32|290.42|293.32|290.42|1
1647110360000|2022-03-12 18:39:20|293.33|290.43|293.33|290.43|293.33|290.43|293.32|290.42|3
1647110370000|2022-03-12 18:39:30|293.32|290.42|293.32|290.42|293.33|290.43|293.32|290.42|3
1647110380000|2022-03-12 18:39:40|293.33|290.43|293.32|290.42|293.33|290.43|293.32|290.42|2
1647110390000|2022-03-12 18:39:50|293.33|290.43|293.32|290.42|293.33|290.43|293.32|290.42|6
1647110400000|2022-03-12 18:40:00|293.33|290.43|293.32|290.42|293.33|290.43|293.32|290.42|12
1647110410000|2022-03-12 18:40:10|293.33|290.43|293.02|290.12|293.33|290.43|293.01|290.11|23
1647110420000|2022-03-12 18:40:20|293.01|290.11|292.96|290.06|293.01|290.11|292.96|290.06|5
1647110430000|2022-03-12 18:40:30|292.97|290.07|293.05|290.15|293.06|290.16|292.97|290.07|9
1647110440000|2022-03-12 18:40:40|293.06|290.16|293.06|290.16|293.07|290.17|293.06|290.16|3
1647110450000|2022-03-12 18:40:50|293.07|290.17|293.17|290.27|293.18|290.28|293.07|290.17|12
1647110460000|2022-03-12 18:41:00|293.16|290.26|293.16|290.26|293.16|290.26|293.16|290.26|1
1647110490000|2022-03-12 18:41:30|293.14|290.24|293.15|290.25|293.15|290.25|293.14|290.24|2
1647110500000|2022-03-12 18:41:40|293.16|290.26|293.16|290.26|293.17|290.27|293.16|290.26|7
1647110510000|2022-03-12 18:41:50|293.17|290.27|293.17|290.27|293.18|290.28|293.16|290.26|5
1647110520000|2022-03-12 18:42:00|293.16|290.26|293.17|290.27|293.17|290.27|293.16|290.26|4
1647110530000|2022-03-12 18:42:10|293.16|290.26|293.11|290.21|293.17|290.27|293.11|290.21|7
1647110540000|2022-03-12 18:42:20|293.1|290.2|292.97|290.07|293.1|290.2|292.97|290.07|10
1647110550000|2022-03-12 18:42:30|292.96|290.06|292.89|289.99|292.97|290.07|292.89|289.99|11
1647110560000|2022-03-12 18:42:40|292.94|290.04|292.92|290.02|292.94|290.04|292.92|290.02|5
1647110570000|2022-03-12 18:42:50|292.88|289.98|292.85|289.95|292.88|289.98|292.82|289.92|11
1647110580000|2022-03-12 18:43:00|292.82|289.92|292.81|289.91|292.84|289.94|292.81|289.91|5
1647110590000|2022-03-12 18:43:10|292.8|289.9|292.81|289.91|292.81|289.91|292.8|289.9|2
1647110620000|2022-03-12 18:43:40|292.8|289.9|292.81|289.91|292.81|289.91|292.8|289.9|6
1647110630000|2022-03-12 18:43:50|292.8|289.9|292.77|289.87|292.8|289.9|292.77|289.87|5
1647110640000|2022-03-12 18:44:00|292.76|289.86|292.74|289.84|292.77|289.87|292.73|289.83|9
1647110650000|2022-03-12 18:44:10|292.75|289.85|292.75|289.85|292.75|289.85|292.74|289.84|5
1647110660000|2022-03-12 18:44:20|292.76|289.86|292.74|289.84|292.76|289.86|292.74|289.84|9
1647110670000|2022-03-12 18:44:30|292.75|289.85|292.75|289.85|292.76|289.86|292.74|289.84|7
1647110680000|2022-03-12 18:44:40|292.76|289.86|292.75|289.85|292.76|289.86|292.74|289.84|4
1647110690000|2022-03-12 18:44:50|292.74|289.84|292.74|289.84|292.75|289.85|292.73|289.83|8
1647110700000|2022-03-12 18:45:00|292.73|289.83|292.56|289.66|292.74|289.84|292.56|289.66|14
1647110710000|2022-03-12 18:45:10|292.55|289.65|292.33|289.43|292.55|289.65|292.25|289.35|20
1647110720000|2022-03-12 18:45:20|292.32|289.42|292.44|289.54|292.47|289.57|292.32|289.42|16
1647110730000|2022-03-12 18:45:30|292.45|289.55|292.44|289.54|292.45|289.55|292.43|289.53|6
1647110760000|2022-03-12 18:46:00|292.43|289.53|292.44|289.54|292.44|289.54|292.43|289.53|6
1647110780000|2022-03-12 18:46:20|292.43|289.53|292.45|289.55|292.45|289.55|292.43|289.53|3
1647110790000|2022-03-12 18:46:30|292.51|289.61|292.64|289.74|292.64|289.74|292.51|289.61|13
1647110800000|2022-03-12 18:46:40|292.7|289.8|292.54|289.64|292.71|289.81|292.53|289.63|19
1647110810000|2022-03-12 18:46:50|292.53|289.63|292.55|289.65|292.56|289.66|292.53|289.63|4
1647110820000|2022-03-12 18:47:00|292.56|289.66|292.71|289.81|292.71|289.81|292.56|289.66|10
1647110830000|2022-03-12 18:47:10|292.7|289.8|292.74|289.84|292.78|289.88|292.7|289.8|10
1647110840000|2022-03-12 18:47:20|292.75|289.85|292.7|289.8|292.76|289.86|292.7|289.8|9
1647110850000|2022-03-12 18:47:30|292.69|289.79|292.68|289.78|292.69|289.79|292.68|289.78|10
1647110860000|2022-03-12 18:47:40|292.69|289.79|292.62|289.72|292.69|289.79|292.62|289.72|11
1647110870000|2022-03-12 18:47:50|292.63|289.73|292.59|289.69|292.63|289.73|292.57|289.67|10
1647110880000|2022-03-12 18:48:00|292.58|289.68|292.59|289.69|292.59|289.69|292.57|289.67|6
1647110890000|2022-03-12 18:48:10|292.58|289.68|292.59|289.69|292.6|289.7|292.58|289.68|5
1647110910000|2022-03-12 18:48:30|292.65|289.75|292.71|289.81|292.74|289.84|292.65|289.75|12
1647110920000|2022-03-12 18:48:40|292.7|289.8|292.7|289.8|292.71|289.81|292.7|289.8|19
1647110930000|2022-03-12 18:48:50|292.71|289.81|292.68|289.78|292.71|289.81|292.68|289.78|4
1647110940000|2022-03-12 18:49:00|292.69|289.79|292.7|289.8|292.7|289.8|292.69|289.79|2
1647110950000|2022-03-12 18:49:10|292.69|289.79|292.69|289.79|292.69|289.79|292.69|289.79|1
1647110960000|2022-03-12 18:49:20|292.68|289.78|292.72|289.82|292.73|289.83|292.68|289.78|8
1647110970000|2022-03-12 18:49:30|292.73|289.83|292.81|289.91|292.82|289.92|292.73|289.83|12
1647110980000|2022-03-12 18:49:40|292.82|289.92|292.82|289.92|292.82|289.92|292.81|289.91|3
1647110990000|2022-03-12 18:49:50|292.83|289.93|293.02|290.12|293.02|290.12|292.83|289.93|16
1647111000000|2022-03-12 18:50:00|293.01|290.11|292.84|289.94|293.01|290.11|292.84|289.94|18
1647111010000|2022-03-12 18:50:10|292.85|289.95|292.92|290.02|292.92|290.02|292.85|289.95|8
1647111020000|2022-03-12 18:50:20|292.93|290.03|292.94|290.04|292.94|290.04|292.93|290.03|2
1647111030000|2022-03-12 18:50:30|292.95|290.05|292.98|290.08|292.98|290.08|292.94|290.04|6
1647111040000|2022-03-12 18:50:40|293.01|290.11|293.1|290.2|293.13|290.23|293.01|290.11|11
1647111050000|2022-03-12 18:50:50|293.11|290.21|293.12|290.22|293.12|290.22|293.1|290.2|4
1647111060000|2022-03-12 18:51:00|293.11|290.21|293.11|290.21|293.13|290.23|293.11|290.21|6
1647111070000|2022-03-12 18:51:10|293.1|290.2|293.07|290.17|293.11|290.21|293.07|290.17|5
1647111080000|2022-03-12 18:51:20|293.08|290.18|293.08|290.18|293.11|290.21|293.08|290.18|5
1647111090000|2022-03-12 18:51:30|293.09|290.19|293.09|290.19|293.09|290.19|293.08|290.18|7
1647111100000|2022-03-12 18:51:40|293.08|290.18|292.97|290.07|293.08|290.18|292.96|290.06|11
1647111110000|2022-03-12 18:51:50|292.98|290.08|293|290.1|293.02|290.12|292.98|290.08|7
1647111120000|2022-03-12 18:52:00|293.01|290.11|292.97|290.07|293.01|290.11|292.97|290.07|6
1647111140000|2022-03-12 18:52:20|292.96|290.06|292.96|290.06|292.97|290.07|292.96|290.06|9
1647111150000|2022-03-12 18:52:30|292.97|290.07|293.06|290.16|293.06|290.16|292.97|290.07|9
1647111160000|2022-03-12 18:52:40|293.04|290.14|293.04|290.14|293.04|290.14|293.03|290.13|7
1647111170000|2022-03-12 18:52:50|293.03|290.13|293.03|290.13|293.04|290.14|293.03|290.13|3
1647111180000|2022-03-12 18:53:00|293.04|290.14|292.97|290.07|293.04|290.14|292.97|290.07|9
1647111190000|2022-03-12 18:53:10|292.96|290.06|292.94|290.04|292.96|290.06|292.93|290.03|6
1647111200000|2022-03-12 18:53:20|292.92|290.02|292.88|289.98|292.93|290.03|292.88|289.98|6
1647111210000|2022-03-12 18:53:30|292.87|289.97|292.88|289.98|292.89|289.99|292.87|289.97|14
1647111220000|2022-03-12 18:53:40|292.87|289.97|292.78|289.88|292.87|289.97|292.78|289.88|12
1647111230000|2022-03-12 18:53:50|292.79|289.89|292.82|289.92|292.82|289.92|292.78|289.88|4
1647111240000|2022-03-12 18:54:00|292.81|289.91|292.82|289.92|292.82|289.92|292.78|289.88|8
1647111250000|2022-03-12 18:54:10|292.81|289.91|292.82|289.92|292.82|289.92|292.81|289.91|4
1647111260000|2022-03-12 18:54:20|292.84|289.94|292.82|289.92|292.84|289.94|292.82|289.92|5
1647111270000|2022-03-12 18:54:30|292.84|289.94|292.81|289.91|292.84|289.94|292.79|289.89|10
1647111280000|2022-03-12 18:54:40|292.82|289.92|292.82|289.92|292.83|289.93|292.81|289.91|5
1647111290000|2022-03-12 18:54:50|292.81|289.91|292.83|289.93|292.83|289.93|292.81|289.91|7
1647111300000|2022-03-12 18:55:00|292.85|289.95|292.93|290.03|292.93|290.03|292.85|289.95|11
1647111310000|2022-03-12 18:55:10|292.92|290.02|292.97|290.07|292.97|290.07|292.92|290.02|10
1647111320000|2022-03-12 18:55:20|292.98|290.08|292.98|290.08|292.98|290.08|292.97|290.07|5
1647111330000|2022-03-12 18:55:30|292.99|290.09|293.04|290.14|293.04|290.14|292.98|290.08|7
1647111360000|2022-03-12 18:56:00|293.03|290.13|292.81|289.91|293.03|290.13|292.81|289.91|12
1647111370000|2022-03-12 18:56:10|292.8|289.9|292.78|289.88|292.8|289.9|292.77|289.87|7
1647111380000|2022-03-12 18:56:20|292.77|289.87|292.76|289.86|292.81|289.91|292.76|289.86|11
1647111390000|2022-03-12 18:56:30|292.71|289.81|292.34|289.44|292.72|289.82|292.34|289.44|25
1647111400000|2022-03-12 18:56:40|292.35|289.45|292.53|289.63|292.53|289.63|292.32|289.42|23
1647111410000|2022-03-12 18:56:50|292.56|289.66|292.63|289.73|292.64|289.74|292.55|289.65|14
1647111420000|2022-03-12 18:57:00|292.64|289.74|292.64|289.74|292.64|289.74|292.63|289.73|9
1647111430000|2022-03-12 18:57:10|292.66|289.76|292.66|289.76|292.67|289.77|292.66|289.76|9
1647111440000|2022-03-12 18:57:20|292.67|289.77|292.67|289.77|292.67|289.77|292.66|289.76|5
1647111450000|2022-03-12 18:57:30|292.7|289.8|292.74|289.84|292.74|289.84|292.7|289.8|6
1647111480000|2022-03-12 18:58:00|292.75|289.85|292.78|289.88|292.8|289.9|292.75|289.85|9
1647111490000|2022-03-12 18:58:10|292.79|289.89|292.78|289.88|292.79|289.89|292.78|289.88|2
1647111500000|2022-03-12 18:58:20|292.79|289.89|292.8|289.9|292.8|289.9|292.78|289.88|7
1647111510000|2022-03-12 18:58:30|292.79|289.89|292.77|289.87|292.81|289.91|292.77|289.87|14
1647111520000|2022-03-12 18:58:40|292.78|289.88|292.77|289.87|292.78|289.88|292.77|289.87|6
1647111530000|2022-03-12 18:58:50|292.78|289.88|292.61|289.71|292.78|289.88|292.61|289.71|9
1647111540000|2022-03-12 18:59:00|292.6|289.7|292.59|289.69|292.6|289.7|292.59|289.69|2
1647111550000|2022-03-12 18:59:10|292.61|289.71|292.72|289.82|292.72|289.82|292.6|289.7|11
1647111560000|2022-03-12 18:59:20|292.7|289.8|292.75|289.85|292.76|289.86|292.7|289.8|9
1647111570000|2022-03-12 18:59:30|292.76|289.86|292.76|289.86|292.76|289.86|292.75|289.85|5
1647111580000|2022-03-12 18:59:40|292.77|289.87|292.77|289.87|292.77|289.87|292.76|289.86|3
1647111590000|2022-03-12 18:59:50|292.76|289.86|292.67|289.77|292.76|289.86|292.66|289.76|11
1647111600000|2022-03-12 19:00:00|292.66|289.76|292.59|289.69|292.66|289.76|292.59|289.69|20
1647111610000|2022-03-12 19:00:10|292.57|289.67|292.55|289.65|292.57|289.67|292.55|289.65|5
1647111620000|2022-03-12 19:00:20|292.56|289.66|292.53|289.63|292.56|289.66|292.53|289.63|12
1647111630000|2022-03-12 19:00:30|292.52|289.62|292.53|289.63|292.53|289.63|292.51|289.61|4
1647111640000|2022-03-12 19:00:40|292.49|289.59|292.44|289.54|292.49|289.59|292.44|289.54|10
1647111650000|2022-03-12 19:00:50|292.43|289.53|292.4|289.5|292.45|289.55|292.4|289.5|9
1647111660000|2022-03-12 19:01:00|292.41|289.51|292.35|289.45|292.41|289.51|292.35|289.45|12
1647111670000|2022-03-12 19:01:10|292.34|289.44|292.31|289.41|292.35|289.45|292.3|289.4|8
1647111680000|2022-03-12 19:01:20|292.32|289.42|292.31|289.41|292.32|289.42|292.31|289.41|2
1647111690000|2022-03-12 19:01:30|292.32|289.42|292.32|289.42|292.32|289.42|292.31|289.41|9
1647111700000|2022-03-12 19:01:40|292.31|289.41|292.3|289.4|292.32|289.42|292.3|289.4|10
1647111710000|2022-03-12 19:01:50|292.29|289.39|292.24|289.34|292.29|289.39|292.24|289.34|5
1647111720000|2022-03-12 19:02:00|292.28|289.38|292.27|289.37|292.28|289.38|292.27|289.37|2
1647111730000|2022-03-12 19:02:10|292.26|289.36|292.28|289.38|292.29|289.39|292.23|289.33|12
1647111740000|2022-03-12 19:02:20|292.29|289.39|292.29|289.39|292.29|289.39|292.29|289.39|1
1647111760000|2022-03-12 19:02:40|292.28|289.38|292.27|289.37|292.28|289.38|292.27|289.37|2
1647111770000|2022-03-12 19:02:50|292.29|289.39|292.3|289.4|292.3|289.4|292.29|289.39|6
1647111780000|2022-03-12 19:03:00|292.29|289.39|292.3|289.4|292.3|289.4|292.29|289.39|8
1647111800000|2022-03-12 19:03:20|292.29|289.39|291.95|289.05|292.29|289.39|291.95|289.05|16
1647111810000|2022-03-12 19:03:30|291.94|289.04|291.96|289.06|291.96|289.06|291.87|288.97|12
1647111820000|2022-03-12 19:03:40|291.95|289.05|291.96|289.06|291.96|289.06|291.95|289.05|4
1647111830000|2022-03-12 19:03:50|291.95|289.05|292.03|289.13|292.05|289.15|291.93|289.03|12
1647111840000|2022-03-12 19:04:00|292.04|289.14|292.02|289.12|292.04|289.14|292.01|289.11|17
1647111850000|2022-03-12 19:04:10|292.01|289.11|291.96|289.06|292.03|289.13|291.96|289.06|9
1647111870000|2022-03-12 19:04:30|291.95|289.05|291.95|289.05|291.95|289.05|291.95|289.05|1
1647111880000|2022-03-12 19:04:40|291.96|289.06|291.95|289.05|291.96|289.06|291.95|289.05|6
1647111890000|2022-03-12 19:04:50|291.96|289.06|291.87|288.97|291.96|289.06|291.86|288.96|16
1647111900000|2022-03-12 19:05:00|291.86|288.96|291.87|288.97|291.87|288.97|291.86|288.96|6
1647111910000|2022-03-12 19:05:10|291.86|288.96|291.94|289.04|291.96|289.06|291.86|288.96|15
1647111920000|2022-03-12 19:05:20|291.93|289.03|291.93|289.03|291.93|289.03|291.93|289.03|1
1647111930000|2022-03-12 19:05:30|291.94|289.04|291.95|289.05|291.97|289.07|291.94|289.04|5
1647111940000|2022-03-12 19:05:40|291.94|289.04|291.95|289.05|291.95|289.05|291.94|289.04|6
1647111970000|2022-03-12 19:06:10|291.94|289.04|292.03|289.13|292.03|289.13|291.94|289.04|8
1647111980000|2022-03-12 19:06:20|292.04|289.14|292.04|289.14|292.04|289.14|292.03|289.13|5
1647111990000|2022-03-12 19:06:30|292.03|289.13|292.03|289.13|292.03|289.13|292.03|289.13|1
1647112000000|2022-03-12 19:06:40|292.04|289.14|292.03|289.13|292.04|289.14|292.03|289.13|6
1647112010000|2022-03-12 19:06:50|292.04|289.14|292.03|289.13|292.04|289.14|292.03|289.13|2
1647112020000|2022-03-12 19:07:00|292.04|289.14|292.03|289.13|292.04|289.14|292.03|289.13|10
1647112030000|2022-03-12 19:07:10|292.04|289.14|292.03|289.13|292.04|289.14|292.03|289.13|2
1647112040000|2022-03-12 19:07:20|292.02|289.12|292.03|289.13|292.03|289.13|292.02|289.12|2
1647112060000|2022-03-12 19:07:40|292.02|289.12|292.03|289.13|292.03|289.13|292.02|289.12|12
1647112070000|2022-03-12 19:07:50|292.02|289.12|292.02|289.12|292.02|289.12|292.02|289.12|1
1647112080000|2022-03-12 19:08:00|292.03|289.13|292.03|289.13|292.03|289.13|292.03|289.13|1
1647112090000|2022-03-12 19:08:10|292.04|289.14|292.03|289.13|292.04|289.14|292.03|289.13|2
1647112100000|2022-03-12 19:08:20|292.04|289.14|292.17|289.27|292.17|289.27|292.04|289.14|15
1647112110000|2022-03-12 19:08:30|292.16|289.26|292.2|289.3|292.2|289.3|292.16|289.26|7
1647112120000|2022-03-12 19:08:40|292.21|289.31|292.1|289.2|292.21|289.31|292.1|289.2|8
1647112130000|2022-03-12 19:08:50|292.09|289.19|292.08|289.18|292.09|289.19|292.08|289.18|6
1647112140000|2022-03-12 19:09:00|292.09|289.19|292.05|289.15|292.09|289.19|292.04|289.14|9
1647112150000|2022-03-12 19:09:10|292.06|289.16|292.09|289.19|292.09|289.19|292.05|289.15|6
1647112160000|2022-03-12 19:09:20|292.08|289.18|292.08|289.18|292.09|289.19|292.08|289.18|11
1647112190000|2022-03-12 19:09:50|292.07|289.17|292.06|289.16|292.07|289.17|292.06|289.16|2
1647112210000|2022-03-12 19:10:10|291.99|289.09|291.96|289.06|291.99|289.09|291.95|289.05|11
1647112220000|2022-03-12 19:10:20|291.95|289.05|291.95|289.05|291.96|289.06|291.95|289.05|3
1647112230000|2022-03-12 19:10:30|291.94|289.04|291.92|289.02|291.95|289.05|291.92|289.02|8
1647112240000|2022-03-12 19:10:40|291.93|289.03|291.94|289.04|291.94|289.04|291.92|289.02|5
1647112260000|2022-03-12 19:11:00|291.96|289.06|291.97|289.07|291.97|289.07|291.96|289.06|4
1647112270000|2022-03-12 19:11:10|291.98|289.08|291.98|289.08|291.98|289.08|291.97|289.07|9
1647112290000|2022-03-12 19:11:30|291.97|289.07|291.99|289.09|291.99|289.09|291.97|289.07|2
1647112300000|2022-03-12 19:11:40|292|289.1|291.97|289.07|292|289.1|291.97|289.07|3
1647112320000|2022-03-12 19:12:00|291.96|289.06|291.92|289.02|291.97|289.07|291.92|289.02|12
1647112330000|2022-03-12 19:12:10|291.93|289.03|291.9|289|291.93|289.03|291.9|289|10
1647112340000|2022-03-12 19:12:20|291.91|289.01|291.9|289|291.91|289.01|291.9|289|4
1647112360000|2022-03-12 19:12:40|291.91|289.01|291.91|289.01|291.91|289.01|291.91|289.01|1
1647112370000|2022-03-12 19:12:50|291.92|289.02|291.9|289|291.92|289.02|291.9|289|10
1647112380000|2022-03-12 19:13:00|291.89|288.99|291.9|289|291.9|289|291.88|288.98|4
1647112390000|2022-03-12 19:13:10|291.92|289.02|291.92|289.02|291.92|289.02|291.92|289.02|1
1647112400000|2022-03-12 19:13:20|291.91|289.01|292.17|289.27|292.19|289.29|291.91|289.01|14
1647112410000|2022-03-12 19:13:30|292.16|289.26|292.26|289.36|292.38|289.48|292.16|289.26|16
1647112420000|2022-03-12 19:13:40|292.25|289.35|292.22|289.32|292.26|289.36|292.21|289.31|8
1647112430000|2022-03-12 19:13:50|292.21|289.31|292.28|289.38|292.28|289.38|292.21|289.31|9
1647112440000|2022-03-12 19:14:00|292.27|289.37|292.34|289.44|292.34|289.44|292.25|289.35|6
1647112450000|2022-03-12 19:14:10|292.33|289.43|292.32|289.42|292.33|289.43|292.32|289.42|2
1647112460000|2022-03-12 19:14:20|292.31|289.41|292.33|289.43|292.35|289.45|292.3|289.4|11
1647112470000|2022-03-12 19:14:30|292.32|289.42|292.27|289.37|292.32|289.42|292.27|289.37|7
1647112480000|2022-03-12 19:14:40|292.31|289.41|292.27|289.37|292.31|289.41|292.27|289.37|5
1647112490000|2022-03-12 19:14:50|292.3|289.4|292.27|289.37|292.3|289.4|292.26|289.36|5
1647112500000|2022-03-12 19:15:00|292.26|289.36|292.21|289.31|292.26|289.36|292.2|289.3|12
1647112510000|2022-03-12 19:15:10|292.2|289.3|292.04|289.14|292.2|289.3|292.03|289.13|21
1647112520000|2022-03-12 19:15:20|292.03|289.13|291.98|289.08|292.03|289.13|291.98|289.08|4
1647112530000|2022-03-12 19:15:30|291.97|289.07|291.97|289.07|291.98|289.08|291.92|289.02|7
1647112540000|2022-03-12 19:15:40|291.96|289.06|291.92|289.02|291.97|289.07|291.92|289.02|11
1647112550000|2022-03-12 19:15:50|291.93|289.03|291.92|289.02|291.93|289.03|291.92|289.02|6
1647112560000|2022-03-12 19:16:00|291.93|289.03|291.84|288.94|291.93|289.03|291.81|288.91|11
1647112570000|2022-03-12 19:16:10|291.85|288.95|291.8|288.9|291.85|288.95|291.8|288.9|12
1647112580000|2022-03-12 19:16:20|291.79|288.89|291.59|288.69|291.79|288.89|291.58|288.68|14
1647112590000|2022-03-12 19:16:30|291.58|288.68|291.7|288.8|291.7|288.8|291.54|288.64|14
1647112600000|2022-03-12 19:16:40|291.72|288.82|291.81|288.91|291.81|288.91|291.72|288.82|12
1647112610000|2022-03-12 19:16:50|291.82|288.92|291.81|288.91|291.82|288.92|291.81|288.91|2
1647112620000|2022-03-12 19:17:00|291.82|288.92|291.84|288.94|291.84|288.94|291.81|288.91|9
1647112630000|2022-03-12 19:17:10|291.83|288.93|291.83|288.93|291.83|288.93|291.83|288.93|1
1647112640000|2022-03-12 19:17:20|291.82|288.92|291.82|288.92|291.87|288.97|291.82|288.92|14
1647112650000|2022-03-12 19:17:30|291.83|288.93|291.83|288.93|291.83|288.93|291.82|288.92|5
1647112660000|2022-03-12 19:17:40|291.82|288.92|291.79|288.89|291.82|288.92|291.78|288.88|5
1647112670000|2022-03-12 19:17:50|291.77|288.87|291.72|288.82|291.78|288.88|291.72|288.82|9
1647112680000|2022-03-12 19:18:00|291.71|288.81|291.7|288.8|291.72|288.82|291.7|288.8|4
1647112690000|2022-03-12 19:18:10|291.68|288.78|291.74|288.84|291.74|288.84|291.66|288.76|12
1647112700000|2022-03-12 19:18:20|291.77|288.87|291.79|288.89|291.8|288.9|291.76|288.86|8
1647112710000|2022-03-12 19:18:30|291.8|288.9|291.8|288.9|291.8|288.9|291.79|288.89|5
1647112720000|2022-03-12 19:18:40|291.79|288.89|291.79|288.89|291.8|288.9|291.74|288.84|13
1647112730000|2022-03-12 19:18:50|291.8|288.9|291.79|288.89|291.8|288.9|291.79|288.89|12
1647112740000|2022-03-12 19:19:00|291.8|288.9|291.94|289.04|291.95|289.05|291.8|288.9|10
1647112750000|2022-03-12 19:19:10|291.96|289.06|292.15|289.25|292.15|289.25|291.96|289.06|15
1647112760000|2022-03-12 19:19:20|292.16|289.26|292.07|289.17|292.18|289.28|292.07|289.17|8
1647112770000|2022-03-12 19:19:30|292.06|289.16|292.01|289.11|292.07|289.17|292.01|289.11|13
1647112780000|2022-03-12 19:19:40|292.02|289.12|292.01|289.11|292.02|289.12|292|289.1|16
1647112790000|2022-03-12 19:19:50|292|289.1|291.99|289.09|292.01|289.11|291.98|289.08|9
1647112800000|2022-03-12 19:20:00|292|289.1|292.06|289.16|292.07|289.17|291.99|289.09|7
1647112810000|2022-03-12 19:20:10|292.05|289.15|292.09|289.19|292.09|289.19|292.04|289.14|12
1647112820000|2022-03-12 19:20:20|292.08|289.18|292.08|289.18|292.09|289.19|292.08|289.18|13
1647112830000|2022-03-12 19:20:30|292.07|289.17|292.06|289.16|292.07|289.17|292.06|289.16|2
1647112840000|2022-03-12 19:20:40|292.07|289.17|292.07|289.17|292.07|289.17|292.07|289.17|1
1647112860000|2022-03-12 19:21:00|292.09|289.19|292.05|289.15|292.09|289.19|292.04|289.14|8
1647112870000|2022-03-12 19:21:10|292.04|289.14|292|289.1|292.04|289.14|291.95|289.05|25
1647112880000|2022-03-12 19:21:20|292.01|289.11|292.09|289.19|292.11|289.21|292.01|289.11|18
1647112890000|2022-03-12 19:21:30|292.08|289.18|292.08|289.18|292.08|289.18|292.06|289.16|9
1647112900000|2022-03-12 19:21:40|292.09|289.19|292.1|289.2|292.1|289.2|292.09|289.19|2
1647112910000|2022-03-12 19:21:50|292.09|289.19|292.06|289.16|292.09|289.19|292.04|289.14|6
1647112920000|2022-03-12 19:22:00|292.07|289.17|292.06|289.16|292.07|289.17|292.06|289.16|2
1647112930000|2022-03-12 19:22:10|292.07|289.17|292.12|289.22|292.12|289.22|292.07|289.17|12
1647112940000|2022-03-12 19:22:20|292.14|289.24|292.14|289.24|292.14|289.24|292.12|289.22|11
1647112950000|2022-03-12 19:22:30|292.12|289.22|292.11|289.21|292.13|289.23|292.11|289.21|8
1647112960000|2022-03-12 19:22:40|292.1|289.2|292.11|289.21|292.11|289.21|292.1|289.2|2
1647112970000|2022-03-12 19:22:50|292.12|289.22|292.11|289.21|292.12|289.22|292.11|289.21|6
1647112980000|2022-03-12 19:23:00|292.12|289.22|292.13|289.23|292.15|289.25|292.12|289.22|5
1647113000000|2022-03-12 19:23:20|292.14|289.24|292.13|289.23|292.14|289.24|292.13|289.23|2
1647113010000|2022-03-12 19:23:30|292.14|289.24|292.14|289.24|292.14|289.24|292.13|289.23|5
1647113020000|2022-03-12 19:23:40|292.13|289.23|292.1|289.2|292.14|289.24|292.09|289.19|7
1647113030000|2022-03-12 19:23:50|292.09|289.19|292.09|289.19|292.1|289.2|292.08|289.18|9
1647113040000|2022-03-12 19:24:00|292.08|289.18|292.09|289.19|292.09|289.19|292.08|289.18|2
1647113050000|2022-03-12 19:24:10|292.08|289.18|292.08|289.18|292.08|289.18|292.07|289.17|3
1647113060000|2022-03-12 19:24:20|292.07|289.17|292.08|289.18|292.08|289.18|292.07|289.17|4
1647113080000|2022-03-12 19:24:40|292.07|289.17|292.08|289.18|292.08|289.18|292.07|289.17|4
1647113090000|2022-03-12 19:24:50|292.07|289.17|292.08|289.18|292.08|289.18|292.07|289.17|2
1647113100000|2022-03-12 19:25:00|292.07|289.17|292.07|289.17|292.08|289.18|292.06|289.16|13
1647113110000|2022-03-12 19:25:10|292.06|289.16|292.07|289.17|292.07|289.17|292.06|289.16|8
1647113120000|2022-03-12 19:25:20|292.06|289.16|292.01|289.11|292.07|289.17|292.01|289.11|13
1647113130000|2022-03-12 19:25:30|292.02|289.12|292.01|289.11|292.02|289.12|292|289.1|7
1647113140000|2022-03-12 19:25:40|292.02|289.12|292.03|289.13|292.04|289.14|292.02|289.12|6
1647113150000|2022-03-12 19:25:50|292.04|289.14|292.03|289.13|292.04|289.14|292.03|289.13|6
1647113160000|2022-03-12 19:26:00|292.04|289.14|292.04|289.14|292.04|289.14|292.04|289.14|1
1647113180000|2022-03-12 19:26:20|292.03|289.13|292.04|289.14|292.04|289.14|292.03|289.13|2
1647113190000|2022-03-12 19:26:30|292.03|289.13|292.04|289.14|292.04|289.14|292.03|289.13|6
1647113200000|2022-03-12 19:26:40|292.03|289.13|292.03|289.13|292.04|289.14|292.03|289.13|19
1647113210000|2022-03-12 19:26:50|292.04|289.14|292.04|289.14|292.04|289.14|292.03|289.13|19
1647113220000|2022-03-12 19:27:00|292.03|289.13|292.04|289.14|292.04|289.14|292.03|289.13|8
1647113230000|2022-03-12 19:27:10|292.03|289.13|292.04|289.14|292.04|289.14|292.03|289.13|26
1647113250000|2022-03-12 19:27:30|292.05|289.15|292.15|289.25|292.15|289.25|292.05|289.15|10
1647113260000|2022-03-12 19:27:40|292.16|289.26|292.23|289.33|292.25|289.35|292.16|289.26|6
1647113270000|2022-03-12 19:27:50|292.24|289.34|292.24|289.34|292.24|289.34|292.24|289.34|1
1647113280000|2022-03-12 19:28:00|292.25|289.35|292.21|289.31|292.25|289.35|292.21|289.31|3
1647113290000|2022-03-12 19:28:10|292.2|289.3|292.2|289.3|292.21|289.31|292.2|289.3|5
1647113300000|2022-03-12 19:28:20|292.21|289.31|292.14|289.24|292.21|289.31|292.13|289.23|7
1647113310000|2022-03-12 19:28:30|292.13|289.23|292.12|289.22|292.14|289.24|292.11|289.21|6
1647113350000|2022-03-12 19:29:10|292.13|289.23|292.13|289.23|292.13|289.23|292.12|289.22|9
1647113360000|2022-03-12 19:29:20|292.14|289.24|292.15|289.25|292.16|289.26|292.14|289.24|4
1647113380000|2022-03-12 19:29:40|292.16|289.26|292.27|289.37|292.27|289.37|292.16|289.26|12
1647113390000|2022-03-12 19:29:50|292.26|289.36|292.41|289.51|292.42|289.52|292.26|289.36|16
1647113400000|2022-03-12 19:30:00|292.45|289.55|292.41|289.51|292.45|289.55|292.39|289.49|14
1647113410000|2022-03-12 19:30:10|292.43|289.53|292.24|289.34|292.43|289.53|292.24|289.34|18
1647113430000|2022-03-12 19:30:30|292.27|289.37|292.29|289.39|292.29|289.39|292.27|289.37|3
1647113440000|2022-03-12 19:30:40|292.28|289.38|292.28|289.38|292.28|289.38|292.27|289.37|3
1647113450000|2022-03-12 19:30:50|292.27|289.37|292.28|289.38|292.28|289.38|292.27|289.37|2
1647113490000|2022-03-12 19:31:30|292.29|289.39|292.28|289.38|292.29|289.39|292.28|289.38|2
1647113500000|2022-03-12 19:31:40|292.27|289.37|292.28|289.38|292.29|289.39|292.27|289.37|6
1647113510000|2022-03-12 19:31:50|292.29|289.39|292.28|289.38|292.29|289.39|292.28|289.38|2
1647113520000|2022-03-12 19:32:00|292.29|289.39|292.29|289.39|292.29|289.39|292.29|289.39|1
1647113530000|2022-03-12 19:32:10|292.28|289.38|292.28|289.38|292.28|289.38|292.28|289.38|1
1647113540000|2022-03-12 19:32:20|292.3|289.4|292.34|289.44|292.34|289.44|292.3|289.4|5
1647113550000|2022-03-12 19:32:30|292.31|289.41|292.23|289.33|292.32|289.42|292.19|289.29|20
1647113560000|2022-03-12 19:32:40|292.22|289.32|292.3|289.4|292.3|289.4|292.22|289.32|7
1647113570000|2022-03-12 19:32:50|292.29|289.39|292.28|289.38|292.31|289.41|292.28|289.38|11
1647113580000|2022-03-12 19:33:00|292.29|289.39|292.26|289.36|292.3|289.4|292.25|289.35|14
1647113590000|2022-03-12 19:33:10|292.25|289.35|292.23|289.33|292.25|289.35|292.22|289.32|12
1647113600000|2022-03-12 19:33:20|292.24|289.34|292.2|289.3|292.24|289.34|292.2|289.3|9
1647113610000|2022-03-12 19:33:30|292.18|289.28|292.21|289.31|292.22|289.32|292.18|289.28|15
1647113620000|2022-03-12 19:33:40|292.22|289.32|292.22|289.32|292.22|289.32|292.2|289.3|16
1647113640000|2022-03-12 19:34:00|292.23|289.33|292.23|289.33|292.23|289.33|292.23|289.33|1
1647113650000|2022-03-12 19:34:10|292.22|289.32|292.23|289.33|292.23|289.33|292.22|289.32|10
1647113660000|2022-03-12 19:34:20|292.22|289.32|292.22|289.32|292.23|289.33|292.22|289.32|9
1647113670000|2022-03-12 19:34:30|292.23|289.33|292.25|289.35|292.26|289.36|292.22|289.32|9
1647113680000|2022-03-12 19:34:40|292.26|289.36|292.3|289.4|292.3|289.4|292.25|289.35|11
1647113690000|2022-03-12 19:34:50|292.29|289.39|292.28|289.38|292.3|289.4|292.27|289.37|16
1647113700000|2022-03-12 19:35:00|292.3|289.4|292.3|289.4|292.3|289.4|292.29|289.39|3
1647113710000|2022-03-12 19:35:10|292.29|289.39|292.28|289.38|292.29|289.39|292.28|289.38|6
1647113730000|2022-03-12 19:35:30|292.3|289.4|292.28|289.38|292.3|289.4|292.28|289.38|9
1647113740000|2022-03-12 19:35:40|292.29|289.39|292.33|289.43|292.33|289.43|292.29|289.39|23
1647113750000|2022-03-12 19:35:50|292.32|289.42|292.33|289.43|292.33|289.43|292.32|289.42|12
1647113760000|2022-03-12 19:36:00|292.32|289.42|292.33|289.43|292.33|289.43|292.31|289.41|19
1647113770000|2022-03-12 19:36:10|292.37|289.47|292.38|289.48|292.39|289.49|292.37|289.47|8
1647113780000|2022-03-12 19:36:20|292.4|289.5|292.41|289.51|292.41|289.51|292.4|289.5|2
1647113790000|2022-03-12 19:36:30|292.4|289.5|292.37|289.47|292.4|289.5|292.36|289.46|10
1647113800000|2022-03-12 19:36:40|292.38|289.48|292.38|289.48|292.38|289.48|292.37|289.47|7
1647113810000|2022-03-12 19:36:50|292.37|289.47|292.37|289.47|292.38|289.48|292.35|289.45|15
1647113820000|2022-03-12 19:37:00|292.36|289.46|292.36|289.46|292.38|289.48|292.35|289.45|5
1647113830000|2022-03-12 19:37:10|292.37|289.47|292.35|289.45|292.37|289.47|292.34|289.44|9
1647113840000|2022-03-12 19:37:20|292.34|289.44|292.35|289.45|292.35|289.45|292.34|289.44|10
1647113850000|2022-03-12 19:37:30|292.34|289.44|292.35|289.45|292.35|289.45|292.34|289.44|12
1647113860000|2022-03-12 19:37:40|292.34|289.44|292.36|289.46|292.37|289.47|292.34|289.44|13
1647113870000|2022-03-12 19:37:50|292.37|289.47|292.35|289.45|292.37|289.47|292.34|289.44|15
1647113880000|2022-03-12 19:38:00|292.34|289.44|292.35|289.45|292.35|289.45|292.34|289.44|6
1647113890000|2022-03-12 19:38:10|292.34|289.44|292.35|289.45|292.35|289.45|292.34|289.44|14
1647113900000|2022-03-12 19:38:20|292.34|289.44|292.35|289.45|292.35|289.45|292.34|289.44|8
1647113910000|2022-03-12 19:38:30|292.34|289.44|292.35|289.45|292.35|289.45|292.34|289.44|6
1647113930000|2022-03-12 19:38:50|292.39|289.49|292.42|289.52|292.42|289.52|292.39|289.49|8
1647113940000|2022-03-12 19:39:00|292.4|289.5|292.35|289.45|292.4|289.5|292.35|289.45|8
1647113950000|2022-03-12 19:39:10|292.36|289.46|292.34|289.44|292.36|289.46|292.34|289.44|7
1647113960000|2022-03-12 19:39:20|292.35|289.45|292.34|289.44|292.35|289.45|292.34|289.44|6
1647113980000|2022-03-12 19:39:40|292.35|289.45|292.35|289.45|292.35|289.45|292.35|289.45|1
1647113990000|2022-03-12 19:39:50|292.34|289.44|292.31|289.41|292.35|289.45|292.31|289.41|5
1647114000000|2022-03-12 19:40:00|292.3|289.4|292.23|289.33|292.3|289.4|292.22|289.32|8
1647114010000|2022-03-12 19:40:10|292.22|289.32|292.27|289.37|292.28|289.38|292.22|289.32|11
1647114020000|2022-03-12 19:40:20|292.28|289.38|292.29|289.39|292.3|289.4|292.28|289.38|4
1647114030000|2022-03-12 19:40:30|292.3|289.4|292.29|289.39|292.3|289.4|292.29|289.39|10
1647114050000|2022-03-12 19:40:50|292.31|289.41|292.29|289.39|292.31|289.41|292.29|289.39|9
1647114060000|2022-03-12 19:41:00|292.3|289.4|292.3|289.4|292.3|289.4|292.29|289.39|5
1647114070000|2022-03-12 19:41:10|292.29|289.39|292.29|289.39|292.3|289.4|292.29|289.39|15
1647114080000|2022-03-12 19:41:20|292.28|289.38|292.28|289.38|292.29|289.39|292.28|289.38|5
1647114090000|2022-03-12 19:41:30|292.29|289.39|292.29|289.39|292.29|289.39|292.28|289.38|5
1647114100000|2022-03-12 19:41:40|292.28|289.38|292.28|289.38|292.29|289.39|292.28|289.38|5
1647114140000|2022-03-12 19:42:20|292.27|289.37|292.25|289.35|292.27|289.37|292.25|289.35|3
1647114150000|2022-03-12 19:42:30|292.24|289.34|292.24|289.34|292.25|289.35|292.24|289.34|11
1647114160000|2022-03-12 19:42:40|292.25|289.35|292.24|289.34|292.25|289.35|292.24|289.34|12
1647114170000|2022-03-12 19:42:50|292.25|289.35|292.51|289.61|292.52|289.62|292.24|289.34|20
1647114180000|2022-03-12 19:43:00|292.5|289.6|292.49|289.59|292.56|289.66|292.47|289.57|11
1647114190000|2022-03-12 19:43:10|292.5|289.6|292.49|289.59|292.5|289.6|292.48|289.58|20
1647114200000|2022-03-12 19:43:20|292.48|289.58|292.55|289.65|292.55|289.65|292.48|289.58|19
1647114220000|2022-03-12 19:43:40|292.56|289.66|292.56|289.66|292.56|289.66|292.55|289.65|3
1647114230000|2022-03-12 19:43:50|292.55|289.65|292.56|289.66|292.56|289.66|292.55|289.65|12
1647114240000|2022-03-12 19:44:00|292.55|289.65|292.54|289.64|292.56|289.66|292.54|289.64|10
1647114250000|2022-03-12 19:44:10|292.55|289.65|292.55|289.65|292.55|289.65|292.54|289.64|11
1647114260000|2022-03-12 19:44:20|292.54|289.64|292.48|289.58|292.55|289.65|292.48|289.58|15
1647114270000|2022-03-12 19:44:30|292.49|289.59|292.48|289.58|292.49|289.59|292.48|289.58|8
1647114280000|2022-03-12 19:44:40|292.49|289.59|292.48|289.58|292.49|289.59|292.48|289.58|16
1647114290000|2022-03-12 19:44:50|292.49|289.59|292.52|289.62|292.52|289.62|292.48|289.58|10
1647114300000|2022-03-12 19:45:00|292.53|289.63|292.53|289.63|292.53|289.63|292.53|289.63|1
1647114330000|2022-03-12 19:45:30|292.52|289.62|292.52|289.62|292.53|289.63|292.52|289.62|7
1647114340000|2022-03-12 19:45:40|292.53|289.63|292.5|289.6|292.53|289.63|292.5|289.6|9
1647114350000|2022-03-12 19:45:50|292.49|289.59|292.49|289.59|292.5|289.6|292.49|289.59|11
1647114360000|2022-03-12 19:46:00|292.5|289.6|292.39|289.49|292.5|289.6|292.39|289.49|14
1647114370000|2022-03-12 19:46:10|292.4|289.5|292.35|289.45|292.4|289.5|292.35|289.45|7
1647114380000|2022-03-12 19:46:20|292.34|289.44|292.35|289.45|292.35|289.45|292.34|289.44|2
1647114390000|2022-03-12 19:46:30|292.33|289.43|292.3|289.4|292.33|289.43|292.3|289.4|11
1647114400000|2022-03-12 19:46:40|292.31|289.41|292.29|289.39|292.31|289.41|292.29|289.39|9
1647114410000|2022-03-12 19:46:50|292.3|289.4|292.3|289.4|292.3|289.4|292.29|289.39|13
1647114420000|2022-03-12 19:47:00|292.29|289.39|292.28|289.38|292.3|289.4|292.28|289.38|10
1647114430000|2022-03-12 19:47:10|292.29|289.39|292.22|289.32|292.29|289.39|292.22|289.32|10
1647114450000|2022-03-12 19:47:30|292.21|289.31|292.21|289.31|292.21|289.31|292.21|289.31|1
1647114480000|2022-03-12 19:48:00|292.2|289.3|292.2|289.3|292.2|289.3|292.2|289.3|1
1647114490000|2022-03-12 19:48:10|292.19|289.29|292.17|289.27|292.2|289.3|292.17|289.27|4
1647114500000|2022-03-12 19:48:20|292.18|289.28|292.18|289.28|292.18|289.28|292.17|289.27|5
1647114510000|2022-03-12 19:48:30|292.19|289.29|292.18|289.28|292.19|289.29|292.17|289.27|10
1647114520000|2022-03-12 19:48:40|292.17|289.27|292.02|289.12|292.18|289.28|292.02|289.12|16
1647114530000|2022-03-12 19:48:50|292.01|289.11|291.96|289.06|292.02|289.12|291.95|289.05|12
1647114540000|2022-03-12 19:49:00|291.95|289.05|291.93|289.03|291.96|289.06|291.93|289.03|13
1647114550000|2022-03-12 19:49:10|291.94|289.04|291.87|288.97|291.94|289.04|291.86|288.96|7
1647114560000|2022-03-12 19:49:20|291.88|288.98|291.86|288.96|291.88|288.98|291.85|288.95|9
1647114570000|2022-03-12 19:49:30|291.85|288.95|291.86|288.96|291.86|288.96|291.85|288.95|8
1647114600000|2022-03-12 19:50:00|291.87|288.97|292.03|289.13|292.03|289.13|291.87|288.97|15
1647114610000|2022-03-12 19:50:10|292.05|289.15|292.04|289.14|292.05|289.15|292.04|289.14|2
1647114620000|2022-03-12 19:50:20|292.03|289.13|292.03|289.13|292.04|289.14|292.02|289.12|7
1647114630000|2022-03-12 19:50:30|292.02|289.12|292.06|289.16|292.07|289.17|292.02|289.12|10
1647114640000|2022-03-12 19:50:40|292.07|289.17|292.07|289.17|292.07|289.17|292.06|289.16|7
1647114650000|2022-03-12 19:50:50|292.06|289.16|292.02|289.12|292.07|289.17|292.02|289.12|18
1647114660000|2022-03-12 19:51:00|292.01|289.11|292.06|289.16|292.06|289.16|292|289.1|11
1647114670000|2022-03-12 19:51:10|292.05|289.15|292.11|289.21|292.12|289.22|292.05|289.15|12
1647114680000|2022-03-12 19:51:20|292.12|289.22|292.08|289.18|292.12|289.22|292.07|289.17|12
1647114690000|2022-03-12 19:51:30|292.07|289.17|292|289.1|292.08|289.18|291.99|289.09|17
1647114700000|2022-03-12 19:51:40|292.01|289.11|292|289.1|292.02|289.12|291.99|289.09|11
1647114710000|2022-03-12 19:51:50|291.99|289.09|292|289.1|292|289.1|291.99|289.09|2
1647114720000|2022-03-12 19:52:00|291.99|289.09|291.98|289.08|291.99|289.09|291.98|289.08|4
1647114730000|2022-03-12 19:52:10|291.99|289.09|291.99|289.09|291.99|289.09|291.99|289.09|1
1647114740000|2022-03-12 19:52:20|292.02|289.12|292.04|289.14|292.05|289.15|292.02|289.12|6
1647114750000|2022-03-12 19:52:30|292.03|289.13|292.02|289.12|292.03|289.13|292.02|289.12|2
1647114760000|2022-03-12 19:52:40|292.03|289.13|292.07|289.17|292.07|289.17|292.03|289.13|5
1647114770000|2022-03-12 19:52:50|292.08|289.18|292.22|289.32|292.22|289.32|292.08|289.18|7
1647114780000|2022-03-12 19:53:00|292.2|289.3|292.16|289.26|292.22|289.32|292.16|289.26|17
1647114790000|2022-03-12 19:53:10|292.15|289.25|292.15|289.25|292.16|289.26|292.14|289.24|13
1647114800000|2022-03-12 19:53:20|292.14|289.24|292.14|289.24|292.16|289.26|292.14|289.24|23
1647114810000|2022-03-12 19:53:30|292.16|289.26|292.07|289.17|292.16|289.26|292.07|289.17|8
1647114820000|2022-03-12 19:53:40|292.06|289.16|292.04|289.14|292.06|289.16|292.03|289.13|4
1647114830000|2022-03-12 19:53:50|292.05|289.15|292.06|289.16|292.06|289.16|292.05|289.15|4
1647114850000|2022-03-12 19:54:10|292.07|289.17|292.11|289.21|292.11|289.21|292.07|289.17|5
1647114860000|2022-03-12 19:54:20|292.12|289.22|292.12|289.22|292.13|289.23|292.12|289.22|3
1647114880000|2022-03-12 19:54:40|292.15|289.25|292.14|289.24|292.15|289.25|292.14|289.24|14
1647114890000|2022-03-12 19:54:50|292.15|289.25|292.15|289.25|292.15|289.25|292.14|289.24|21
1647114900000|2022-03-12 19:55:00|292.14|289.24|292.17|289.27|292.17|289.27|292.14|289.24|9
1647114910000|2022-03-12 19:55:10|292.18|289.28|292.23|289.33|292.23|289.33|292.18|289.28|4
1647114920000|2022-03-12 19:55:20|292.26|289.36|292.33|289.43|292.36|289.46|292.26|289.36|15
1647114930000|2022-03-12 19:55:30|292.29|289.39|292.28|289.38|292.31|289.41|292.28|289.38|17
1647114940000|2022-03-12 19:55:40|292.29|289.39|292.28|289.38|292.29|289.39|292.28|289.38|22
1647114950000|2022-03-12 19:55:50|292.29|289.39|292.12|289.22|292.29|289.39|292.1|289.2|13
1647114960000|2022-03-12 19:56:00|292.11|289.21|292.1|289.2|292.11|289.21|292.1|289.2|2
1647114970000|2022-03-12 19:56:10|292.11|289.21|292.11|289.21|292.11|289.21|292.09|289.19|18
1647114980000|2022-03-12 19:56:20|292.12|289.22|292.12|289.22|292.12|289.22|292.11|289.21|3
1647114990000|2022-03-12 19:56:30|292.11|289.21|292.12|289.22|292.12|289.22|292.11|289.21|4
1647115010000|2022-03-12 19:56:50|292.11|289.21|292.12|289.22|292.12|289.22|292.11|289.21|6
1647115020000|2022-03-12 19:57:00|292.11|289.21|292.12|289.22|292.12|289.22|292.11|289.21|2
1647115030000|2022-03-12 19:57:10|292.11|289.21|292.09|289.19|292.11|289.21|292.09|289.19|13
1647115040000|2022-03-12 19:57:20|292.08|289.18|292.09|289.19|292.09|289.19|292.08|289.18|6
1647115050000|2022-03-12 19:57:30|292.08|289.18|292.09|289.19|292.09|289.19|292.08|289.18|4
1647115060000|2022-03-12 19:57:40|292.08|289.18|292.09|289.19|292.09|289.19|292.08|289.18|2
1647115070000|2022-03-12 19:57:50|292.07|289.17|292.07|289.17|292.07|289.17|292.07|289.17|1
1647115080000|2022-03-12 19:58:00|292.09|289.19|292.08|289.18|292.09|289.19|292.08|289.18|2
1647115090000|2022-03-12 19:58:10|292.07|289.17|292.07|289.17|292.08|289.18|292.07|289.17|7
1647115100000|2022-03-12 19:58:20|292.08|289.18|292.18|289.28|292.19|289.29|292.07|289.17|8
1647115110000|2022-03-12 19:58:30|292.19|289.29|292.18|289.28|292.19|289.29|292.18|289.28|6
1647115120000|2022-03-12 19:58:40|292.21|289.31|292.21|289.31|292.21|289.31|292.21|289.31|1
1647115130000|2022-03-12 19:58:50|292.2|289.3|292.2|289.3|292.21|289.31|292.19|289.29|11
1647115140000|2022-03-12 19:59:00|292.19|289.29|292.2|289.3|292.2|289.3|292.19|289.29|10
1647115150000|2022-03-12 19:59:10|292.19|289.29|292.21|289.31|292.21|289.31|292.19|289.29|5
1647115160000|2022-03-12 19:59:20|292.22|289.32|292.22|289.32|292.22|289.32|292.22|289.32|1
1647115170000|2022-03-12 19:59:30|292.23|289.33|292.15|289.25|292.23|289.33|292.15|289.25|10
1647115180000|2022-03-12 19:59:40|292.13|289.23|292.1|289.2|292.13|289.23|292.09|289.19|9
1647115190000|2022-03-12 19:59:50|292.12|289.22|292.12|289.22|292.12|289.22|292.12|289.22|1
1647115200000|2022-03-12 20:00:00|292.11|289.21|292.12|289.22|292.12|289.22|292.11|289.21|16
1647115210000|2022-03-12 20:00:10|292.11|289.21|292.23|289.33|292.23|289.33|292.11|289.21|18
1647115220000|2022-03-12 20:00:20|292.24|289.34|292.24|289.34|292.26|289.36|292.24|289.34|5
1647115230000|2022-03-12 20:00:30|292.25|289.35|292.27|289.37|292.29|289.39|292.25|289.35|7
1647115240000|2022-03-12 20:00:40|292.28|289.38|292.29|289.39|292.29|289.39|292.28|289.38|10
1647115250000|2022-03-12 20:00:50|292.3|289.4|292.2|289.3|292.3|289.4|292.2|289.3|20
1647115260000|2022-03-12 20:01:00|292.21|289.31|292.21|289.31|292.21|289.31|292.19|289.29|6
1647115270000|2022-03-12 20:01:10|292.2|289.3|292.2|289.3|292.2|289.3|292.2|289.3|1
1647115280000|2022-03-12 20:01:20|292.21|289.31|292.12|289.22|292.21|289.31|292.12|289.22|8
1647115290000|2022-03-12 20:01:30|292.13|289.23|292.17|289.27|292.17|289.27|292.13|289.23|12
1647115300000|2022-03-12 20:01:40|292.16|289.26|292.17|289.27|292.18|289.28|292.16|289.26|4
1647115310000|2022-03-12 20:01:50|292.19|289.29|292.19|289.29|292.2|289.3|292.19|289.29|3
1647115320000|2022-03-12 20:02:00|292.2|289.3|292.16|289.26|292.2|289.3|292.16|289.26|5
1647115330000|2022-03-12 20:02:10|292.15|289.25|292.01|289.11|292.15|289.25|292|289.1|10
1647115340000|2022-03-12 20:02:20|292|289.1|291.91|289.01|292|289.1|291.91|289.01|9
1647115350000|2022-03-12 20:02:30|291.93|289.03|291.91|289.01|291.93|289.03|291.91|289.01|7
1647115360000|2022-03-12 20:02:40|291.9|289|291.78|288.88|291.9|289|291.78|288.88|15
1647115370000|2022-03-12 20:02:50|291.79|288.89|291.82|288.92|291.83|288.93|291.78|288.88|11
1647115380000|2022-03-12 20:03:00|291.83|288.93|291.72|288.82|291.83|288.93|291.72|288.82|12
1647115390000|2022-03-12 20:03:10|291.73|288.83|291.72|288.82|291.73|288.83|291.71|288.81|10
1647115400000|2022-03-12 20:03:20|291.71|288.81|291.72|288.82|291.72|288.82|291.71|288.81|2
1647115410000|2022-03-12 20:03:30|291.75|288.85|291.75|288.85|291.76|288.86|291.74|288.84|7
1647115420000|2022-03-12 20:03:40|291.76|288.86|291.81|288.91|291.82|288.92|291.75|288.85|12
1647115430000|2022-03-12 20:03:50|291.82|288.92|291.82|288.92|291.84|288.94|291.81|288.91|10
1647115440000|2022-03-12 20:04:00|291.81|288.91|291.81|288.91|291.82|288.92|291.81|288.91|5
1647115450000|2022-03-12 20:04:10|291.82|288.92|291.91|289.01|291.91|289.01|291.82|288.92|10
1647115460000|2022-03-12 20:04:20|291.9|289|291.95|289.05|291.95|289.05|291.9|289|7
1647115480000|2022-03-12 20:04:40|291.94|289.04|291.94|289.04|291.94|289.04|291.94|289.04|1
1647115510000|2022-03-12 20:05:10|291.96|289.06|291.96|289.06|291.96|289.06|291.96|289.06|1
1647115520000|2022-03-12 20:05:20|291.95|289.05|292.09|289.19|292.1|289.2|291.95|289.05|14
1647115540000|2022-03-12 20:05:40|292.1|289.2|292.08|289.18|292.1|289.2|292.08|289.18|5
1647115550000|2022-03-12 20:05:50|292.06|289.16|292.03|289.13|292.06|289.16|292.03|289.13|3
1647115560000|2022-03-12 20:06:00|292.04|289.14|292.03|289.13|292.07|289.17|292.02|289.12|11
1647115570000|2022-03-12 20:06:10|292.02|289.12|292.03|289.13|292.03|289.13|292.02|289.12|12
1647115580000|2022-03-12 20:06:20|292.02|289.12|292.03|289.13|292.03|289.13|292.02|289.12|16
1647115590000|2022-03-12 20:06:30|292.07|289.17|291.98|289.08|292.07|289.17|291.98|289.08|7
1647115600000|2022-03-12 20:06:40|291.97|289.07|291.97|289.07|291.98|289.08|291.97|289.07|5
1647115610000|2022-03-12 20:06:50|292|289.1|292|289.1|292|289.1|292|289.1|1
1647115620000|2022-03-12 20:07:00|292.01|289.11|292.04|289.14|292.05|289.15|292.01|289.11|6
1647115640000|2022-03-12 20:07:20|292.03|289.13|292.03|289.13|292.03|289.13|292|289.1|9
1647115650000|2022-03-12 20:07:30|292.02|289.12|292.05|289.15|292.05|289.15|292.02|289.12|5
1647115660000|2022-03-12 20:07:40|292.04|289.14|292.04|289.14|292.06|289.16|292.04|289.14|5
1647115670000|2022-03-12 20:07:50|292.05|289.15|292.19|289.29|292.2|289.3|292.05|289.15|19
1647115680000|2022-03-12 20:08:00|292.18|289.28|292.24|289.34|292.24|289.34|292.18|289.28|2
1647115690000|2022-03-12 20:08:10|292.23|289.33|292.22|289.32|292.24|289.34|292.22|289.32|4
1647115700000|2022-03-12 20:08:20|292.23|289.33|292.23|289.33|292.25|289.35|292.23|289.33|6
1647115720000|2022-03-12 20:08:40|292.21|289.31|292.19|289.29|292.21|289.31|292.18|289.28|8
1647115730000|2022-03-12 20:08:50|292.18|289.28|292.19|289.29|292.19|289.29|292.18|289.28|4
1647115760000|2022-03-12 20:09:20|292.18|289.28|292.17|289.27|292.18|289.28|292.16|289.26|8
1647115770000|2022-03-12 20:09:30|292.16|289.26|292.16|289.26|292.17|289.27|292.16|289.26|7
1647115780000|2022-03-12 20:09:40|292.17|289.27|292.17|289.27|292.17|289.27|292.16|289.26|3
1647115790000|2022-03-12 20:09:50|292.18|289.28|292.26|289.36|292.27|289.37|292.18|289.28|6
1647115800000|2022-03-12 20:10:00|292.27|289.37|292.25|289.35|292.27|289.37|292.25|289.35|7
1647115810000|2022-03-12 20:10:10|292.24|289.34|292.2|289.3|292.24|289.34|292.19|289.29|8
1647115820000|2022-03-12 20:10:20|292.19|289.29|292.2|289.3|292.2|289.3|292.17|289.27|14
1647115830000|2022-03-12 20:10:30|292.19|289.29|292.2|289.3|292.21|289.31|292.17|289.27|8
1647115840000|2022-03-12 20:10:40|292.19|289.29|292.1|289.2|292.2|289.3|292.08|289.18|16
1647115850000|2022-03-12 20:10:50|292.09|289.19|292.12|289.22|292.12|289.22|292.09|289.19|8
1647115860000|2022-03-12 20:11:00|292.13|289.23|292.19|289.29|292.21|289.31|292.13|289.23|4
1647115870000|2022-03-12 20:11:10|292.2|289.3|292.28|289.38|292.28|289.38|292.18|289.28|11
1647115880000|2022-03-12 20:11:20|292.29|289.39|292.31|289.41|292.33|289.43|292.28|289.38|12
1647115890000|2022-03-12 20:11:30|292.32|289.42|292.26|289.36|292.32|289.42|292.26|289.36|9
1647115900000|2022-03-12 20:11:40|292.25|289.35|292.25|289.35|292.27|289.37|292.24|289.34|8
1647115930000|2022-03-12 20:12:10|292.24|289.34|292.24|289.34|292.24|289.34|292.24|289.34|1
1647115940000|2022-03-12 20:12:20|292.25|289.35|292.25|289.35|292.25|289.35|292.25|289.35|1
1647115950000|2022-03-12 20:12:30|292.26|289.36|292.35|289.45|292.36|289.46|292.26|289.36|13
1647115960000|2022-03-12 20:12:40|292.34|289.44|292.28|289.38|292.34|289.44|292.26|289.36|9
1647115970000|2022-03-12 20:12:50|292.27|289.37|292.26|289.36|292.28|289.38|292.26|289.36|4
1647115980000|2022-03-12 20:13:00|292.28|289.38|292.26|289.36|292.28|289.38|292.26|289.36|5
1647115990000|2022-03-12 20:13:10|292.28|289.38|292.29|289.39|292.3|289.4|292.28|289.38|4
1647116000000|2022-03-12 20:13:20|292.28|289.38|292.19|289.29|292.28|289.38|292.1|289.2|19
1647116010000|2022-03-12 20:13:30|292.18|289.28|292.18|289.28|292.19|289.29|292.18|289.28|11
1647116020000|2022-03-12 20:13:40|292.17|289.27|292.17|289.27|292.18|289.28|292.17|289.27|3
1647116030000|2022-03-12 20:13:50|292.21|289.31|292.22|289.32|292.23|289.33|292.16|289.26|11
1647116040000|2022-03-12 20:14:00|292.21|289.31|292.17|289.27|292.21|289.31|292.16|289.26|11
1647116050000|2022-03-12 20:14:10|292.16|289.26|292.18|289.28|292.18|289.28|292.16|289.26|6
1647116060000|2022-03-12 20:14:20|292.17|289.27|292.17|289.27|292.17|289.27|292.16|289.26|5
1647116070000|2022-03-12 20:14:30|292.16|289.26|292.16|289.26|292.17|289.27|292.16|289.26|3
1647116090000|2022-03-12 20:14:50|292.18|289.28|292.18|289.28|292.18|289.28|292.18|289.28|1
1647116100000|2022-03-12 20:15:00|292.17|289.27|292.16|289.26|292.17|289.27|292.16|289.26|2
1647116110000|2022-03-12 20:15:10|292.18|289.28|292.13|289.23|292.18|289.28|292.12|289.22|10
1647116120000|2022-03-12 20:15:20|292.12|289.22|292.15|289.25|292.15|289.25|292.12|289.22|11
1647116130000|2022-03-12 20:15:30|292.14|289.24|292.18|289.28|292.18|289.28|292.14|289.24|7
1647116170000|2022-03-12 20:16:10|292.17|289.27|292.18|289.28|292.19|289.29|292.17|289.27|4
1647116180000|2022-03-12 20:16:20|292.2|289.3|292.32|289.42|292.32|289.42|292.2|289.3|8
1647116190000|2022-03-12 20:16:30|292.33|289.43|292.39|289.49|292.39|289.49|292.33|289.43|9
1647116200000|2022-03-12 20:16:40|292.41|289.51|292.65|289.75|292.66|289.76|292.4|289.5|20
1647116210000|2022-03-12 20:16:50|292.66|289.76|292.65|289.75|292.66|289.76|292.65|289.75|4
1647116220000|2022-03-12 20:17:00|292.66|289.76|292.68|289.78|292.68|289.78|292.66|289.76|7
1647116230000|2022-03-12 20:17:10|292.69|289.79|292.75|289.85|292.75|289.85|292.68|289.78|8
1647116240000|2022-03-12 20:17:20|292.73|289.83|292.63|289.73|292.73|289.83|292.62|289.72|13
1647116250000|2022-03-12 20:17:30|292.61|289.71|292.53|289.63|292.61|289.71|292.53|289.63|14
1647116260000|2022-03-12 20:17:40|292.52|289.62|292.48|289.58|292.52|289.62|292.48|289.58|12
1647116270000|2022-03-12 20:17:50|292.47|289.57|292.41|289.51|292.47|289.57|292.4|289.5|10
1647116280000|2022-03-12 20:18:00|292.4|289.5|292.42|289.52|292.42|289.52|292.4|289.5|3
1647116290000|2022-03-12 20:18:10|292.41|289.51|292.43|289.53|292.43|289.53|292.41|289.51|3
1647116300000|2022-03-12 20:18:20|292.44|289.54|292.45|289.55|292.45|289.55|292.44|289.54|2
1647116310000|2022-03-12 20:18:30|292.48|289.58|292.5|289.6|292.51|289.61|292.48|289.58|9
1647116320000|2022-03-12 20:18:40|292.49|289.59|292.49|289.59|292.49|289.59|292.49|289.59|1
1647116330000|2022-03-12 20:18:50|292.5|289.6|292.48|289.58|292.5|289.6|292.48|289.58|7
1647116350000|2022-03-12 20:19:10|292.49|289.59|292.5|289.6|292.5|289.6|292.49|289.59|2
1647116360000|2022-03-12 20:19:20|292.49|289.59|292.5|289.6|292.5|289.6|292.49|289.59|2
1647116370000|2022-03-12 20:19:30|292.49|289.59|292.49|289.59|292.5|289.6|292.49|289.59|5
1647116380000|2022-03-12 20:19:40|292.48|289.58|292.48|289.58|292.48|289.58|292.48|289.58|1
1647116390000|2022-03-12 20:19:50|292.49|289.59|292.48|289.58|292.49|289.59|292.48|289.58|2
1647116400000|2022-03-12 20:20:00|292.49|289.59|292.59|289.69|292.6|289.7|292.49|289.59|8
1647116410000|2022-03-12 20:20:10|292.58|289.68|292.52|289.62|292.58|289.68|292.51|289.61|11
1647116420000|2022-03-12 20:20:20|292.51|289.61|292.56|289.66|292.56|289.66|292.51|289.61|7
1647116430000|2022-03-12 20:20:30|292.57|289.67|292.58|289.68|292.58|289.68|292.56|289.66|8
1647116440000|2022-03-12 20:20:40|292.57|289.67|292.56|289.66|292.58|289.68|292.56|289.66|3
1647116450000|2022-03-12 20:20:50|292.57|289.67|292.58|289.68|292.58|289.68|292.56|289.66|9
1647116460000|2022-03-12 20:21:00|292.59|289.69|292.59|289.69|292.6|289.7|292.59|289.69|5
1647116470000|2022-03-12 20:21:10|292.6|289.7|292.54|289.64|292.6|289.7|292.54|289.64|4
1647116480000|2022-03-12 20:21:20|292.53|289.63|292.54|289.64|292.54|289.64|292.53|289.63|8
1647116490000|2022-03-12 20:21:30|292.53|289.63|292.54|289.64|292.58|289.68|292.53|289.63|6
1647116500000|2022-03-12 20:21:40|292.53|289.63|292.53|289.63|292.54|289.64|292.53|289.63|7
1647116510000|2022-03-12 20:21:50|292.54|289.64|292.51|289.61|292.54|289.64|292.5|289.6|10
1647116520000|2022-03-12 20:22:00|292.52|289.62|292.5|289.6|292.52|289.62|292.5|289.6|11
1647116530000|2022-03-12 20:22:10|292.51|289.61|292.6|289.7|292.61|289.71|292.5|289.6|13
1647116540000|2022-03-12 20:22:20|292.59|289.69|292.58|289.68|292.6|289.7|292.58|289.68|16
1647116550000|2022-03-12 20:22:30|292.57|289.67|292.54|289.64|292.57|289.67|292.54|289.64|4
1647116560000|2022-03-12 20:22:40|292.53|289.63|292.51|289.61|292.53|289.63|292.49|289.59|9
1647116570000|2022-03-12 20:22:50|292.5|289.6|292.5|289.6|292.51|289.61|292.5|289.6|11
1647116580000|2022-03-12 20:23:00|292.51|289.61|292.51|289.61|292.51|289.61|292.5|289.6|13
1647116590000|2022-03-12 20:23:10|292.5|289.6|292.49|289.59|292.51|289.61|292.49|289.59|14
1647116600000|2022-03-12 20:23:20|292.5|289.6|292.49|289.59|292.5|289.6|292.49|289.59|6
1647116610000|2022-03-12 20:23:30|292.5|289.6|292.42|289.52|292.5|289.6|292.42|289.52|9
1647116620000|2022-03-12 20:23:40|292.43|289.53|292.43|289.53|292.44|289.54|292.43|289.53|3
1647116670000|2022-03-12 20:24:30|292.44|289.54|292.44|289.54|292.44|289.54|292.44|289.54|1
1647116680000|2022-03-12 20:24:40|292.46|289.56|292.55|289.65|292.56|289.66|292.46|289.56|7
1647116690000|2022-03-12 20:24:50|292.56|289.66|292.62|289.72|292.63|289.73|292.55|289.65|11
1647116700000|2022-03-12 20:25:00|292.61|289.71|292.54|289.64|292.62|289.72|292.53|289.63|13
1647116710000|2022-03-12 20:25:10|292.53|289.63|292.23|289.33|292.53|289.63|292.23|289.33|19
1647116720000|2022-03-12 20:25:20|292.22|289.32|292.28|289.38|292.28|289.38|292.22|289.32|13
1647116730000|2022-03-12 20:25:30|292.29|289.39|292.28|289.38|292.29|289.39|292.27|289.37|10
1647116740000|2022-03-12 20:25:40|292.33|289.43|292.34|289.44|292.37|289.47|292.33|289.43|7
1647116750000|2022-03-12 20:25:50|292.33|289.43|292.36|289.46|292.37|289.47|292.33|289.43|8
1647116760000|2022-03-12 20:26:00|292.4|289.5|292.45|289.55|292.46|289.56|292.4|289.5|7
1647116770000|2022-03-12 20:26:10|292.46|289.56|292.48|289.58|292.48|289.58|292.46|289.56|2
1647116790000|2022-03-12 20:26:30|292.52|289.62|292.62|289.72|292.62|289.72|292.52|289.62|10
1647116800000|2022-03-12 20:26:40|292.66|289.76|292.63|289.73|292.66|289.76|292.62|289.72|7
1647116810000|2022-03-12 20:26:50|292.62|289.72|292.62|289.72|292.62|289.72|292.62|289.72|1
1647116820000|2022-03-12 20:27:00|292.61|289.71|292.55|289.65|292.62|289.72|292.53|289.63|16
1647116830000|2022-03-12 20:27:10|292.56|289.66|292.56|289.66|292.56|289.66|292.55|289.65|15
1647116850000|2022-03-12 20:27:30|292.57|289.67|292.62|289.72|292.62|289.72|292.57|289.67|7
1647116860000|2022-03-12 20:27:40|292.63|289.73|292.64|289.74|292.64|289.74|292.63|289.73|6
1647116880000|2022-03-12 20:28:00|292.63|289.73|292.71|289.81|292.71|289.81|292.63|289.73|10
1647116890000|2022-03-12 20:28:10|292.7|289.8|292.7|289.8|292.7|289.8|292.69|289.79|3
1647116900000|2022-03-12 20:28:20|292.71|289.81|292.68|289.78|292.73|289.83|292.66|289.76|12
1647116910000|2022-03-12 20:28:30|292.67|289.77|292.67|289.77|292.68|289.78|292.67|289.77|7
1647116930000|2022-03-12 20:28:50|292.63|289.73|292.79|289.89|292.79|289.89|292.58|289.68|16
1647116940000|2022-03-12 20:29:00|292.78|289.88|292.69|289.79|292.78|289.88|292.69|289.79|5
1647116950000|2022-03-12 20:29:10|292.67|289.77|292.65|289.75|292.68|289.78|292.63|289.73|16
1647116960000|2022-03-12 20:29:20|292.64|289.74|292.64|289.74|292.64|289.74|292.64|289.74|1
1647116970000|2022-03-12 20:29:30|292.63|289.73|292.66|289.76|292.66|289.76|292.63|289.73|12
1647116980000|2022-03-12 20:29:40|292.67|289.77|292.64|289.74|292.67|289.77|292.64|289.74|16
1647116990000|2022-03-12 20:29:50|292.65|289.75|292.64|289.74|292.65|289.75|292.64|289.74|16
1647117000000|2022-03-12 20:30:00|292.65|289.75|292.64|289.74|292.65|289.75|292.64|289.74|12
1647117010000|2022-03-12 20:30:10|292.65|289.75|292.59|289.69|292.65|289.75|292.58|289.68|13
1647117020000|2022-03-12 20:30:20|292.58|289.68|292.62|289.72|292.62|289.72|292.57|289.67|14
1647117030000|2022-03-12 20:30:30|292.61|289.71|292.61|289.71|292.61|289.71|292.61|289.71|1
1647117040000|2022-03-12 20:30:40|292.62|289.72|292.6|289.7|292.64|289.74|292.6|289.7|6
1647117050000|2022-03-12 20:30:50|292.59|289.69|292.46|289.56|292.6|289.7|292.46|289.56|16
1647117060000|2022-03-12 20:31:00|292.45|289.55|292.47|289.57|292.47|289.57|292.45|289.55|3
1647117080000|2022-03-12 20:31:20|292.46|289.56|292.44|289.54|292.46|289.56|292.44|289.54|17
1647117090000|2022-03-12 20:31:30|292.45|289.55|292.44|289.54|292.45|289.55|292.44|289.54|6
1647117110000|2022-03-12 20:31:50|292.45|289.55|292.44|289.54|292.45|289.55|292.44|289.54|8
1647117120000|2022-03-12 20:32:00|292.45|289.55|292.62|289.72|292.62|289.72|292.44|289.54|14
1647117130000|2022-03-12 20:32:10|292.63|289.73|292.74|289.84|292.74|289.84|292.63|289.73|11
1647117140000|2022-03-12 20:32:20|292.73|289.83|292.76|289.86|292.77|289.87|292.73|289.83|7
1647117150000|2022-03-12 20:32:30|292.77|289.87|292.79|289.89|292.83|289.93|292.77|289.87|7
1647117160000|2022-03-12 20:32:40|292.76|289.86|292.67|289.77|292.76|289.86|292.67|289.77|8
1647117170000|2022-03-12 20:32:50|292.66|289.76|292.55|289.65|292.67|289.77|292.55|289.65|17
1647117180000|2022-03-12 20:33:00|292.57|289.67|292.48|289.58|292.6|289.7|292.47|289.57|17
1647117190000|2022-03-12 20:33:10|292.46|289.56|292.42|289.52|292.47|289.57|292.41|289.51|8
1647117200000|2022-03-12 20:33:20|292.41|289.51|292.45|289.55|292.47|289.57|292.41|289.51|9
1647117210000|2022-03-12 20:33:30|292.46|289.56|292.47|289.57|292.47|289.57|292.46|289.56|2
1647117220000|2022-03-12 20:33:40|292.48|289.58|292.49|289.59|292.51|289.61|292.48|289.58|10
1647117230000|2022-03-12 20:33:50|292.48|289.58|292.42|289.52|292.48|289.58|292.42|289.52|5
1647117240000|2022-03-12 20:34:00|292.4|289.5|292.39|289.49|292.41|289.51|292.39|289.49|4
1647117250000|2022-03-12 20:34:10|292.38|289.48|292.38|289.48|292.38|289.48|292.38|289.48|1
1647117260000|2022-03-12 20:34:20|292.39|289.49|292.3|289.4|292.39|289.49|292.3|289.4|7
1647117270000|2022-03-12 20:34:30|292.31|289.41|292.3|289.4|292.31|289.41|292.3|289.4|2
1647117280000|2022-03-12 20:34:40|292.31|289.41|292.31|289.41|292.31|289.41|292.31|289.41|1
1647117290000|2022-03-12 20:34:50|292.3|289.4|292.3|289.4|292.3|289.4|292.3|289.4|1
1647117300000|2022-03-12 20:35:00|292.32|289.42|292.38|289.48|292.41|289.51|292.32|289.42|12
1647117310000|2022-03-12 20:35:10|292.39|289.49|292.38|289.48|292.39|289.49|292.34|289.44|9
1647117320000|2022-03-12 20:35:20|292.39|289.49|292.39|289.49|292.39|289.49|292.38|289.48|7
1647117330000|2022-03-12 20:35:30|292.4|289.5|292.39|289.49|292.4|289.5|292.39|289.49|14
1647117340000|2022-03-12 20:35:40|292.42|289.52|292.47|289.57|292.47|289.57|292.42|289.52|7
1647117350000|2022-03-12 20:35:50|292.46|289.56|292.52|289.62|292.52|289.62|292.46|289.56|6
1647117360000|2022-03-12 20:36:00|292.49|289.59|292.6|289.7|292.6|289.7|292.49|289.59|11
1647117370000|2022-03-12 20:36:10|292.61|289.71|292.59|289.69|292.62|289.72|292.58|289.68|8
1647117380000|2022-03-12 20:36:20|292.58|289.68|292.58|289.68|292.59|289.69|292.58|289.68|3
1647117390000|2022-03-12 20:36:30|292.59|289.69|292.59|289.69|292.59|289.69|292.59|289.69|1
1647117400000|2022-03-12 20:36:40|292.6|289.7|292.6|289.7|292.6|289.7|292.59|289.69|3
1647117410000|2022-03-12 20:36:50|292.61|289.71|292.6|289.7|292.61|289.71|292.6|289.7|10
1647117420000|2022-03-12 20:37:00|292.61|289.71|292.61|289.71|292.61|289.71|292.6|289.7|11
1647117430000|2022-03-12 20:37:10|292.62|289.72|292.57|289.67|292.62|289.72|292.55|289.65|12
1647117440000|2022-03-12 20:37:20|292.56|289.66|292.55|289.65|292.57|289.67|292.54|289.64|10
1647117450000|2022-03-12 20:37:30|292.56|289.66|292.56|289.66|292.58|289.68|292.55|289.65|12
1647117460000|2022-03-12 20:37:40|292.55|289.65|292.55|289.65|292.56|289.66|292.54|289.64|9
1647117470000|2022-03-12 20:37:50|292.56|289.66|292.55|289.65|292.56|289.66|292.55|289.65|12
1647117480000|2022-03-12 20:38:00|292.56|289.66|292.55|289.65|292.56|289.66|292.55|289.65|4
1647117490000|2022-03-12 20:38:10|292.56|289.66|292.55|289.65|292.56|289.66|292.54|289.64|12
1647117510000|2022-03-12 20:38:30|292.54|289.64|292.55|289.65|292.55|289.65|292.54|289.64|10
1647117520000|2022-03-12 20:38:40|292.54|289.64|292.55|289.65|292.55|289.65|292.54|289.64|2
1647117530000|2022-03-12 20:38:50|292.54|289.64|292.53|289.63|292.55|289.65|292.53|289.63|12
1647117540000|2022-03-12 20:39:00|292.54|289.64|292.53|289.63|292.54|289.64|292.53|289.63|12
1647117550000|2022-03-12 20:39:10|292.54|289.64|292.53|289.63|292.54|289.64|292.53|289.63|4
1647117560000|2022-03-12 20:39:20|292.54|289.64|292.55|289.65|292.55|289.65|292.54|289.64|6
1647117570000|2022-03-12 20:39:30|292.54|289.64|292.62|289.72|292.62|289.72|292.54|289.64|13
1647117580000|2022-03-12 20:39:40|292.65|289.75|292.61|289.71|292.67|289.77|292.61|289.71|12
1647117590000|2022-03-12 20:39:50|292.62|289.72|292.57|289.67|292.62|289.72|292.57|289.67|8
1647117600000|2022-03-12 20:40:00|292.56|289.66|292.59|289.69|292.59|289.69|292.56|289.66|5
1647117610000|2022-03-12 20:40:10|292.6|289.7|292.59|289.69|292.63|289.73|292.59|289.69|11
1647117620000|2022-03-12 20:40:20|292.6|289.7|292.56|289.66|292.61|289.71|292.55|289.65|10
1647117630000|2022-03-12 20:40:30|292.55|289.65|292.55|289.65|292.55|289.65|292.55|289.65|1
1647117640000|2022-03-12 20:40:40|292.56|289.66|292.56|289.66|292.57|289.67|292.56|289.66|3
1647117650000|2022-03-12 20:40:50|292.57|289.67|292.57|289.67|292.58|289.68|292.57|289.67|3
1647117660000|2022-03-12 20:41:00|292.54|289.64|292.54|289.64|292.54|289.64|292.54|289.64|1
1647117670000|2022-03-12 20:41:10|292.55|289.65|292.54|289.64|292.55|289.65|292.53|289.63|12
1647117680000|2022-03-12 20:41:20|292.53|289.63|292.53|289.63|292.54|289.64|292.52|289.62|15
1647117690000|2022-03-12 20:41:30|292.54|289.64|292.53|289.63|292.54|289.64|292.52|289.62|10
1647117700000|2022-03-12 20:41:40|292.52|289.62|292.51|289.61|292.53|289.63|292.51|289.61|11
1647117710000|2022-03-12 20:41:50|292.52|289.62|292.5|289.6|292.53|289.63|292.49|289.59|13
1647117720000|2022-03-12 20:42:00|292.49|289.59|292.53|289.63|292.58|289.68|292.49|289.59|13
1647117730000|2022-03-12 20:42:10|292.52|289.62|292.52|289.62|292.53|289.63|292.52|289.62|7
1647117740000|2022-03-12 20:42:20|292.53|289.63|292.53|289.63|292.53|289.63|292.52|289.62|3
1647117750000|2022-03-12 20:42:30|292.56|289.66|292.55|289.65|292.56|289.66|292.54|289.64|14
1647117760000|2022-03-12 20:42:40|292.54|289.64|292.52|289.62|292.54|289.64|292.51|289.61|15
1647117770000|2022-03-12 20:42:50|292.51|289.61|292.51|289.61|292.52|289.62|292.48|289.58|8
1647117780000|2022-03-12 20:43:00|292.5|289.6|292.53|289.63|292.53|289.63|292.5|289.6|8
1647117790000|2022-03-12 20:43:10|292.52|289.62|292.52|289.62|292.53|289.63|292.52|289.62|3
1647117800000|2022-03-12 20:43:20|292.53|289.63|292.53|289.63|292.54|289.64|292.52|289.62|6
1647117810000|2022-03-12 20:43:30|292.52|289.62|292.5|289.6|292.52|289.62|292.5|289.6|7
1647117820000|2022-03-12 20:43:40|292.51|289.61|292.63|289.73|292.63|289.73|292.5|289.6|14
1647117830000|2022-03-12 20:43:50|292.62|289.72|292.61|289.71|292.62|289.72|292.55|289.65|14
1647117840000|2022-03-12 20:44:00|292.6|289.7|292.61|289.71|292.61|289.71|292.6|289.7|2
1647117850000|2022-03-12 20:44:10|292.62|289.72|292.52|289.62|292.62|289.72|292.51|289.61|19
1647117860000|2022-03-12 20:44:20|292.56|289.66|292.59|289.69|292.59|289.69|292.55|289.65|6
1647117870000|2022-03-12 20:44:30|292.58|289.68|292.54|289.64|292.58|289.68|292.54|289.64|10
1647117880000|2022-03-12 20:44:40|292.53|289.63|292.53|289.63|292.54|289.64|292.53|289.63|3
1647117890000|2022-03-12 20:44:50|292.54|289.64|292.56|289.66|292.57|289.67|292.53|289.63|13
1647117900000|2022-03-12 20:45:00|292.55|289.65|292.55|289.65|292.56|289.66|292.54|289.64|11
1647117910000|2022-03-12 20:45:10|292.54|289.64|292.46|289.56|292.55|289.65|292.45|289.55|11
1647117920000|2022-03-12 20:45:20|292.45|289.55|292.46|289.56|292.46|289.56|292.44|289.54|12
1647117930000|2022-03-12 20:45:30|292.47|289.57|292.55|289.65|292.59|289.69|292.47|289.57|13
1647117940000|2022-03-12 20:45:40|292.54|289.64|292.5|289.6|292.54|289.64|292.5|289.6|6
1647117950000|2022-03-12 20:45:50|292.49|289.59|292.43|289.53|292.49|289.59|292.41|289.51|16
1647117960000|2022-03-12 20:46:00|292.42|289.52|292.45|289.55|292.48|289.58|292.42|289.52|16
1647117970000|2022-03-12 20:46:10|292.44|289.54|292.45|289.55|292.46|289.56|292.43|289.53|12
1647117980000|2022-03-12 20:46:20|292.47|289.57|292.47|289.57|292.47|289.57|292.46|289.56|5
1647117990000|2022-03-12 20:46:30|292.48|289.58|292.42|289.52|292.51|289.61|292.42|289.52|19
1647118000000|2022-03-12 20:46:40|292.43|289.53|292.47|289.57|292.48|289.58|292.43|289.53|12
1647118010000|2022-03-12 20:46:50|292.46|289.56|292.48|289.58|292.48|289.58|292.46|289.56|5
1647118020000|2022-03-12 20:47:00|292.49|289.59|292.59|289.69|292.59|289.69|292.48|289.58|19
1647118030000|2022-03-12 20:47:10|292.57|289.67|292.35|289.45|292.57|289.67|292.34|289.44|17
1647118040000|2022-03-12 20:47:20|292.34|289.44|292.36|289.46|292.36|289.46|292.34|289.44|2
1647118050000|2022-03-12 20:47:30|292.37|289.47|292.34|289.44|292.38|289.48|292.34|289.44|14
1647118060000|2022-03-12 20:47:40|292.33|289.43|292.35|289.45|292.36|289.46|292.33|289.43|8
1647118070000|2022-03-12 20:47:50|292.34|289.44|292.35|289.45|292.35|289.45|292.34|289.44|2
1647118080000|2022-03-12 20:48:00|292.33|289.43|292.32|289.42|292.33|289.43|292.3|289.4|14
1647118090000|2022-03-12 20:48:10|292.33|289.43|292.35|289.45|292.35|289.45|292.32|289.42|7
1647118100000|2022-03-12 20:48:20|292.36|289.46|292.41|289.51|292.44|289.54|292.36|289.46|13
1647118110000|2022-03-12 20:48:30|292.4|289.5|292.46|289.56|292.46|289.56|292.38|289.48|15
1647118120000|2022-03-12 20:48:40|292.45|289.55|292.32|289.42|292.45|289.55|292.3|289.4|14
1647118130000|2022-03-12 20:48:50|292.31|289.41|292.23|289.33|292.32|289.42|292.23|289.33|11
1647118150000|2022-03-12 20:49:10|292.22|289.32|292.26|289.36|292.26|289.36|292.22|289.32|6
1647118160000|2022-03-12 20:49:20|292.25|289.35|292.26|289.36|292.26|289.36|292.25|289.35|2
1647118170000|2022-03-12 20:49:30|292.22|289.32|292.21|289.31|292.22|289.32|292.21|289.31|2
1647118180000|2022-03-12 20:49:40|292.2|289.3|292.21|289.31|292.21|289.31|292.2|289.3|2
1647118190000|2022-03-12 20:49:50|292.2|289.3|292.21|289.31|292.21|289.31|292.2|289.3|6
1647118200000|2022-03-12 20:50:00|292.23|289.33|292.24|289.34|292.24|289.34|292.22|289.32|6
1647118210000|2022-03-12 20:50:10|292.23|289.33|292.12|289.22|292.23|289.33|292.12|289.22|15
1647118220000|2022-03-12 20:50:20|292.1|289.2|291.92|289.02|292.1|289.2|291.88|288.98|25
1647118230000|2022-03-12 20:50:30|291.93|289.03|291.92|289.02|291.93|289.03|291.92|289.02|8
1647118240000|2022-03-12 20:50:40|291.93|289.03|291.91|289.01|291.93|289.03|291.89|288.99|11
1647118250000|2022-03-12 20:50:50|291.9|289|291.83|288.93|291.9|289|291.83|288.93|17
1647118260000|2022-03-12 20:51:00|291.82|288.92|291.82|288.92|291.83|288.93|291.82|288.92|7
1647118270000|2022-03-12 20:51:10|291.83|288.93|291.89|288.99|291.89|288.99|291.82|288.92|6
1647118280000|2022-03-12 20:51:20|291.9|289|291.92|289.02|291.92|289.02|291.9|289|13
1647118290000|2022-03-12 20:51:30|291.91|289.01|291.89|288.99|291.92|289.02|291.89|288.99|14
1647118310000|2022-03-12 20:51:50|291.9|289|291.98|289.08|291.98|289.08|291.9|289|13
1647118320000|2022-03-12 20:52:00|291.99|289.09|292.06|289.16|292.07|289.17|291.99|289.09|13
1647118330000|2022-03-12 20:52:10|292.08|289.18|292.15|289.25|292.17|289.27|292.08|289.18|17
1647118340000|2022-03-12 20:52:20|292.14|289.24|292.06|289.16|292.16|289.26|292.06|289.16|16
1647118350000|2022-03-12 20:52:30|292.05|289.15|292.09|289.19|292.09|289.19|292.05|289.15|4
1647118370000|2022-03-12 20:52:50|292.1|289.2|292.17|289.27|292.17|289.27|292.1|289.2|6
1647118380000|2022-03-12 20:53:00|292.16|289.26|292.18|289.28|292.18|289.28|292.16|289.26|9
1647118390000|2022-03-12 20:53:10|292.16|289.26|292.21|289.31|292.21|289.31|292.16|289.26|12
1647118400000|2022-03-12 20:53:20|292.2|289.3|292.16|289.26|292.2|289.3|292.16|289.26|8
1647118410000|2022-03-12 20:53:30|292.17|289.27|292.19|289.29|292.2|289.3|292.17|289.27|10
1647118420000|2022-03-12 20:53:40|292.18|289.28|292.18|289.28|292.21|289.31|292.18|289.28|9
1647118430000|2022-03-12 20:53:50|292.19|289.29|292.25|289.35|292.25|289.35|292.18|289.28|11
1647118440000|2022-03-12 20:54:00|292.27|289.37|292.23|289.33|292.37|289.47|292.22|289.32|20
1647118450000|2022-03-12 20:54:10|292.22|289.32|292.27|289.37|292.27|289.37|292.21|289.31|10
1647118460000|2022-03-12 20:54:20|292.28|289.38|292.28|289.38|292.28|289.38|292.28|289.38|1
1647118470000|2022-03-12 20:54:30|292.29|289.39|292.24|289.34|292.29|289.39|292.23|289.33|3
1647118480000|2022-03-12 20:54:40|292.25|289.35|292.24|289.34|292.25|289.35|292.24|289.34|2
1647118490000|2022-03-12 20:54:50|292.25|289.35|292.23|289.33|292.25|289.35|292.22|289.32|9
1647118500000|2022-03-12 20:55:00|292.24|289.34|292.27|289.37|292.27|289.37|292.23|289.33|6
1647118510000|2022-03-12 20:55:10|292.25|289.35|292.24|289.34|292.25|289.35|292.22|289.32|8
1647118520000|2022-03-12 20:55:20|292.25|289.35|292.25|289.35|292.25|289.35|292.24|289.34|3
1647118530000|2022-03-12 20:55:30|292.24|289.34|292.24|289.34|292.24|289.34|292.23|289.33|11
1647118540000|2022-03-12 20:55:40|292.23|289.33|292.25|289.35|292.25|289.35|292.21|289.31|8
1647118560000|2022-03-12 20:56:00|292.24|289.34|292.24|289.34|292.25|289.35|292.24|289.34|3
1647118570000|2022-03-12 20:56:10|292.23|289.33|292.23|289.33|292.23|289.33|292.23|289.33|1
1647118590000|2022-03-12 20:56:30|292.21|289.31|292.21|289.31|292.22|289.32|292.2|289.3|7
1647118600000|2022-03-12 20:56:40|292.2|289.3|292.2|289.3|292.21|289.31|292.2|289.3|9
1647118610000|2022-03-12 20:56:50|292.21|289.31|292.21|289.31|292.21|289.31|292.2|289.3|7
1647118620000|2022-03-12 20:57:00|292.2|289.3|292.26|289.36|292.27|289.37|292.2|289.3|14
1647118630000|2022-03-12 20:57:10|292.28|289.38|292.29|289.39|292.29|289.39|292.27|289.37|8
1647118640000|2022-03-12 20:57:20|292.28|289.38|292.2|289.3|292.32|289.42|292.2|289.3|7
1647118650000|2022-03-12 20:57:30|292.19|289.29|292.15|289.25|292.19|289.29|292.15|289.25|14
1647118670000|2022-03-12 20:57:50|292.12|289.22|292.11|289.21|292.12|289.22|292.11|289.21|2
1647118690000|2022-03-12 20:58:10|292.07|289.17|291.95|289.05|292.07|289.17|291.95|289.05|9
1647118700000|2022-03-12 20:58:20|291.93|289.03|291.98|289.08|291.98|289.08|291.91|289.01|11
1647118710000|2022-03-12 20:58:30|291.97|289.07|291.92|289.02|291.97|289.07|291.89|288.99|11
1647118720000|2022-03-12 20:58:40|291.91|289.01|291.95|289.05|291.95|289.05|291.91|289.01|10
1647118730000|2022-03-12 20:58:50|291.94|289.04|291.92|289.02|291.94|289.04|291.9|289|10
1647118740000|2022-03-12 20:59:00|291.91|289.01|291.91|289.01|291.91|289.01|291.9|289|7
1647118750000|2022-03-12 20:59:10|291.96|289.06|291.97|289.07|291.98|289.08|291.96|289.06|6
1647118760000|2022-03-12 20:59:20|291.98|289.08|291.99|289.09|291.99|289.09|291.97|289.07|6
1647118770000|2022-03-12 20:59:30|291.98|289.08|291.95|289.05|291.99|289.09|291.93|289.03|11
1647118780000|2022-03-12 20:59:40|291.96|289.06|292.02|289.12|292.02|289.12|291.96|289.06|10
1647118790000|2022-03-12 20:59:50|291.99|289.09|292.02|289.12|292.02|289.12|291.99|289.09|12
1647118800000|2022-03-12 21:00:00|292.08|289.18|292.24|289.34|292.25|289.35|292.08|289.18|20
1647118810000|2022-03-12 21:00:10|292.18|289.28|292.13|289.23|292.18|289.28|292.1|289.2|16
1647118820000|2022-03-12 21:00:20|292.14|289.24|292.03|289.13|292.14|289.24|292.03|289.13|9
1647118830000|2022-03-12 21:00:30|292.01|289.11|292.09|289.19|292.09|289.19|292|289.1|10
1647118840000|2022-03-12 21:00:40|292.1|289.2|292.16|289.26|292.18|289.28|292.09|289.19|16
1647118850000|2022-03-12 21:00:50|292.17|289.27|292.36|289.46|292.36|289.46|292.16|289.26|19
1647118860000|2022-03-12 21:01:00|292.37|289.47|292.4|289.5|292.4|289.5|292.37|289.47|7
1647118870000|2022-03-12 21:01:10|292.41|289.51|292.41|289.51|292.41|289.51|292.41|289.51|1
1647118880000|2022-03-12 21:01:20|292.39|289.49|292.35|289.45|292.39|289.49|292.35|289.45|8
1647118890000|2022-03-12 21:01:30|292.34|289.44|292.32|289.42|292.34|289.44|292.32|289.42|5
1647118900000|2022-03-12 21:01:40|292.31|289.41|292.3|289.4|292.31|289.41|292.3|289.4|2
1647118910000|2022-03-12 21:01:50|292.31|289.41|292.28|289.38|292.31|289.41|292.25|289.35|12
1647118920000|2022-03-12 21:02:00|292.27|289.37|292.24|289.34|292.29|289.39|292.23|289.33|11
1647118930000|2022-03-12 21:02:10|292.23|289.33|292.21|289.31|292.24|289.34|292.2|289.3|12
1647118940000|2022-03-12 21:02:20|292.2|289.3|292.22|289.32|292.22|289.32|292.2|289.3|15
1647118950000|2022-03-12 21:02:30|292.21|289.31|292.25|289.35|292.25|289.35|292.21|289.31|9
1647118960000|2022-03-12 21:02:40|292.26|289.36|292.44|289.54|292.44|289.54|292.25|289.35|14
1647118970000|2022-03-12 21:02:50|292.45|289.55|292.43|289.53|292.45|289.55|292.42|289.52|5
1647118980000|2022-03-12 21:03:00|292.41|289.51|292.39|289.49|292.41|289.51|292.39|289.49|3
1647118990000|2022-03-12 21:03:10|292.38|289.48|292.39|289.49|292.39|289.49|292.38|289.48|2
1647119000000|2022-03-12 21:03:20|292.4|289.5|292.48|289.58|292.49|289.59|292.4|289.5|11
1647119010000|2022-03-12 21:03:30|292.47|289.57|292.44|289.54|292.47|289.57|292.41|289.51|9
1647119020000|2022-03-12 21:03:40|292.46|289.56|292.47|289.57|292.47|289.57|292.46|289.56|2
1647119030000|2022-03-12 21:03:50|292.46|289.56|292.43|289.53|292.46|289.56|292.4|289.5|10
1647119040000|2022-03-12 21:04:00|292.44|289.54|292.44|289.54|292.44|289.54|292.43|289.53|11
1647119050000|2022-03-12 21:04:10|292.45|289.55|292.44|289.54|292.45|289.55|292.44|289.54|2
1647119060000|2022-03-12 21:04:20|292.45|289.55|292.47|289.57|292.47|289.57|292.44|289.54|7
1647119070000|2022-03-12 21:04:30|292.45|289.55|292.47|289.57|292.47|289.57|292.44|289.54|11
1647119080000|2022-03-12 21:04:40|292.46|289.56|292.48|289.58|292.48|289.58|292.43|289.53|9
1647119090000|2022-03-12 21:04:50|292.49|289.59|292.49|289.59|292.49|289.59|292.49|289.59|1
1647119110000|2022-03-12 21:05:10|292.47|289.57|292.4|289.5|292.47|289.57|292.39|289.49|11
1647119120000|2022-03-12 21:05:20|292.41|289.51|292.4|289.5|292.41|289.51|292.4|289.5|16
1647119130000|2022-03-12 21:05:30|292.41|289.51|292.41|289.51|292.41|289.51|292.4|289.5|13
1647119140000|2022-03-12 21:05:40|292.42|289.52|292.42|289.52|292.42|289.52|292.41|289.51|3
1647119150000|2022-03-12 21:05:50|292.43|289.53|292.46|289.56|292.46|289.56|292.43|289.53|4
1647119160000|2022-03-12 21:06:00|292.47|289.57|292.51|289.61|292.51|289.61|292.46|289.56|7
1647119170000|2022-03-12 21:06:10|292.54|289.64|292.64|289.74|292.64|289.74|292.54|289.64|11
1647119180000|2022-03-12 21:06:20|292.65|289.75|292.73|289.83|292.73|289.83|292.65|289.75|9
1647119190000|2022-03-12 21:06:30|292.74|289.84|292.77|289.87|292.78|289.88|292.74|289.84|6
1647119200000|2022-03-12 21:06:40|292.76|289.86|292.73|289.83|292.78|289.88|292.7|289.8|14
1647119210000|2022-03-12 21:06:50|292.74|289.84|292.8|289.9|292.85|289.95|292.74|289.84|12
1647119220000|2022-03-12 21:07:00|292.81|289.91|292.81|289.91|292.83|289.93|292.8|289.9|11
1647119230000|2022-03-12 21:07:10|292.8|289.9|292.6|289.7|292.8|289.9|292.6|289.7|12
1647119240000|2022-03-12 21:07:20|292.61|289.71|292.64|289.74|292.65|289.75|292.61|289.71|4
1647119250000|2022-03-12 21:07:30|292.63|289.73|292.63|289.73|292.66|289.76|292.63|289.73|5
1647119260000|2022-03-12 21:07:40|292.64|289.74|292.69|289.79|292.7|289.8|292.64|289.74|10
1647119270000|2022-03-12 21:07:50|292.68|289.78|292.69|289.79|292.69|289.79|292.67|289.77|11
1647119280000|2022-03-12 21:08:00|292.7|289.8|292.72|289.82|292.72|289.82|292.69|289.79|8
1647119290000|2022-03-12 21:08:10|292.71|289.81|292.68|289.78|292.72|289.82|292.68|289.78|10
1647119300000|2022-03-12 21:08:20|292.69|289.79|292.71|289.81|292.72|289.82|292.69|289.79|8
1647119310000|2022-03-12 21:08:30|292.7|289.8|292.72|289.82|292.73|289.83|292.7|289.8|19
1647119320000|2022-03-12 21:08:40|292.71|289.81|292.71|289.81|292.72|289.82|292.7|289.8|23
1647119330000|2022-03-12 21:08:50|292.7|289.8|292.65|289.75|292.73|289.83|292.65|289.75|12
1647119350000|2022-03-12 21:09:10|292.67|289.77|292.66|289.76|292.67|289.77|292.66|289.76|2
1647119360000|2022-03-12 21:09:20|292.65|289.75|292.67|289.77|292.67|289.77|292.65|289.75|7
1647119370000|2022-03-12 21:09:30|292.66|289.76|292.65|289.75|292.67|289.77|292.65|289.75|3
1647119380000|2022-03-12 21:09:40|292.66|289.76|292.65|289.75|292.66|289.76|292.65|289.75|2
1647119390000|2022-03-12 21:09:50|292.64|289.74|292.64|289.74|292.64|289.74|292.64|289.74|1
1647119400000|2022-03-12 21:10:00|292.63|289.73|292.6|289.7|292.63|289.73|292.6|289.7|7
1647119420000|2022-03-12 21:10:20|292.58|289.68|292.5|289.6|292.58|289.68|292.5|289.6|9
1647119430000|2022-03-12 21:10:30|292.49|289.59|292.36|289.46|292.52|289.62|292.36|289.46|24
1647119440000|2022-03-12 21:10:40|292.35|289.45|292.37|289.47|292.39|289.49|292.34|289.44|9
1647119450000|2022-03-12 21:10:50|292.36|289.46|292.35|289.45|292.37|289.47|292.35|289.45|13
1647119460000|2022-03-12 21:11:00|292.34|289.44|292.36|289.46|292.37|289.47|292.34|289.44|16
1647119470000|2022-03-12 21:11:10|292.37|289.47|292.46|289.56|292.47|289.57|292.37|289.47|13
1647119480000|2022-03-12 21:11:20|292.45|289.55|292.45|289.55|292.46|289.56|292.42|289.52|10
1647119490000|2022-03-12 21:11:30|292.46|289.56|292.44|289.54|292.46|289.56|292.43|289.53|9
1647119500000|2022-03-12 21:11:40|292.43|289.53|292.43|289.53|292.44|289.54|292.43|289.53|5
1647119520000|2022-03-12 21:12:00|292.45|289.55|292.46|289.56|292.47|289.57|292.43|289.53|11
1647119530000|2022-03-12 21:12:10|292.45|289.55|292.45|289.55|292.45|289.55|292.44|289.54|9
1647119540000|2022-03-12 21:12:20|292.44|289.54|292.45|289.55|292.46|289.56|292.44|289.54|19
1647119550000|2022-03-12 21:12:30|292.44|289.54|292.47|289.57|292.48|289.58|292.44|289.54|15
1647119560000|2022-03-12 21:12:40|292.46|289.56|292.43|289.53|292.48|289.58|292.4|289.5|13
1647119570000|2022-03-12 21:12:50|292.44|289.54|292.44|289.54|292.45|289.55|292.44|289.54|11
1647119580000|2022-03-12 21:13:00|292.43|289.53|292.34|289.44|292.43|289.53|292.34|289.44|15
1647119590000|2022-03-12 21:13:10|292.35|289.45|292.4|289.5|292.4|289.5|292.35|289.45|7
1647119600000|2022-03-12 21:13:20|292.41|289.51|292.36|289.46|292.41|289.51|292.35|289.45|11
1647119610000|2022-03-12 21:13:30|292.37|289.47|292.35|289.45|292.4|289.5|292.35|289.45|12
1647119620000|2022-03-12 21:13:40|292.36|289.46|292.37|289.47|292.37|289.47|292.36|289.46|4
1647119630000|2022-03-12 21:13:50|292.4|289.5|292.4|289.5|292.4|289.5|292.39|289.49|7
1647119640000|2022-03-12 21:14:00|292.39|289.49|292.34|289.44|292.4|289.5|292.34|289.44|22
1647119650000|2022-03-12 21:14:10|292.33|289.43|292.31|289.41|292.34|289.44|292.31|289.41|8
1647119670000|2022-03-12 21:14:30|292.32|289.42|292.37|289.47|292.37|289.47|292.31|289.41|10
1647119680000|2022-03-12 21:14:40|292.36|289.46|292.35|289.45|292.37|289.47|292.33|289.43|10
1647119690000|2022-03-12 21:14:50|292.34|289.44|292.4|289.5|292.41|289.51|292.34|289.44|16
1647119700000|2022-03-12 21:15:00|292.39|289.49|292.49|289.59|292.49|289.59|292.38|289.48|15
1647119710000|2022-03-12 21:15:10|292.5|289.6|292.62|289.72|292.63|289.73|292.5|289.6|9
1647119720000|2022-03-12 21:15:20|292.63|289.73|292.72|289.82|292.72|289.82|292.62|289.72|7
1647119730000|2022-03-12 21:15:30|292.73|289.83|292.71|289.81|292.75|289.85|292.7|289.8|15
1647119740000|2022-03-12 21:15:40|292.72|289.82|292.69|289.79|292.72|289.82|292.69|289.79|12
1647119750000|2022-03-12 21:15:50|292.7|289.8|292.71|289.81|292.71|289.81|292.69|289.79|4
1647119760000|2022-03-12 21:16:00|292.72|289.82|292.76|289.86|292.76|289.86|292.71|289.81|9
1647119770000|2022-03-12 21:16:10|292.75|289.85|292.75|289.85|292.76|289.86|292.74|289.84|4
1647119780000|2022-03-12 21:16:20|292.74|289.84|292.71|289.81|292.75|289.85|292.71|289.81|4
1647119790000|2022-03-12 21:16:30|292.7|289.8|292.67|289.77|292.7|289.8|292.66|289.76|13
1647119800000|2022-03-12 21:16:40|292.66|289.76|292.65|289.75|292.66|289.76|292.65|289.75|2
1647119810000|2022-03-12 21:16:50|292.64|289.74|292.64|289.74|292.64|289.74|292.64|289.74|1
1647119820000|2022-03-12 21:17:00|292.65|289.75|292.64|289.74|292.65|289.75|292.63|289.73|6
1647119830000|2022-03-12 21:17:10|292.63|289.73|292.64|289.74|292.64|289.74|292.63|289.73|2
1647119840000|2022-03-12 21:17:20|292.63|289.73|292.54|289.64|292.64|289.74|292.51|289.61|18
1647119850000|2022-03-12 21:17:30|292.55|289.65|292.6|289.7|292.61|289.71|292.54|289.64|14
1647119860000|2022-03-12 21:17:40|292.61|289.71|292.62|289.72|292.63|289.73|292.59|289.69|7
1647119870000|2022-03-12 21:17:50|292.61|289.71|292.66|289.76|292.66|289.76|292.61|289.71|11
1647119880000|2022-03-12 21:18:00|292.67|289.77|292.62|289.72|292.67|289.77|292.62|289.72|9
1647119890000|2022-03-12 21:18:10|292.63|289.73|292.6|289.7|292.63|289.73|292.6|289.7|3
1647119900000|2022-03-12 21:18:20|292.59|289.69|292.61|289.71|292.61|289.71|292.59|289.69|3
1647119910000|2022-03-12 21:18:30|292.62|289.72|292.62|289.72|292.63|289.73|292.62|289.72|7
1647119920000|2022-03-12 21:18:40|292.61|289.71|292.58|289.68|292.61|289.71|292.58|289.68|7
1647119930000|2022-03-12 21:18:50|292.59|289.69|292.56|289.66|292.59|289.69|292.55|289.65|9
1647119940000|2022-03-12 21:19:00|292.57|289.67|292.56|289.66|292.57|289.67|292.56|289.66|2
1647119950000|2022-03-12 21:19:10|292.57|289.67|292.57|289.67|292.57|289.67|292.57|289.67|1
1647119960000|2022-03-12 21:19:20|292.56|289.66|292.56|289.66|292.56|289.66|292.56|289.66|1
1647119970000|2022-03-12 21:19:30|292.57|289.67|292.48|289.58|292.57|289.67|292.48|289.58|9
1647119990000|2022-03-12 21:19:50|292.47|289.57|292.45|289.55|292.47|289.57|292.44|289.54|5
1647120000000|2022-03-12 21:20:00|292.46|289.56|292.43|289.53|292.46|289.56|292.43|289.53|16
1647120010000|2022-03-12 21:20:10|292.42|289.52|292.37|289.47|292.43|289.53|292.37|289.47|17
1647120020000|2022-03-12 21:20:20|292.38|289.48|292.33|289.43|292.38|289.48|292.33|289.43|14
1647120030000|2022-03-12 21:20:30|292.32|289.42|292.22|289.32|292.34|289.44|292.21|289.31|20
1647120040000|2022-03-12 21:20:40|292.21|289.31|292.1|289.2|292.21|289.31|292.07|289.17|13
1647120050000|2022-03-12 21:20:50|292.11|289.21|292.11|289.21|292.11|289.21|292.08|289.18|15
1647120060000|2022-03-12 21:21:00|292.1|289.2|292.17|289.27|292.18|289.28|292.1|289.2|20
1647120070000|2022-03-12 21:21:10|292.18|289.28|292.18|289.28|292.18|289.28|292.17|289.27|5
1647120080000|2022-03-12 21:21:20|292.17|289.27|292.17|289.27|292.18|289.28|292.17|289.27|3
1647120090000|2022-03-12 21:21:30|292.16|289.26|292.16|289.26|292.16|289.26|292.16|289.26|1
1647120100000|2022-03-12 21:21:40|292.17|289.27|292.24|289.34|292.24|289.34|292.17|289.27|7
1647120110000|2022-03-12 21:21:50|292.25|289.35|292.29|289.39|292.29|289.39|292.24|289.34|9
1647120120000|2022-03-12 21:22:00|292.28|289.38|292.32|289.42|292.33|289.43|292.28|289.38|10
1647120130000|2022-03-12 21:22:10|292.31|289.41|292.36|289.46|292.36|289.46|292.29|289.39|13
1647120140000|2022-03-12 21:22:20|292.37|289.47|292.37|289.47|292.37|289.47|292.37|289.47|1
1647120150000|2022-03-12 21:22:30|292.39|289.49|292.39|289.49|292.39|289.49|292.37|289.47|5
1647120160000|2022-03-12 21:22:40|292.4|289.5|292.4|289.5|292.4|289.5|292.39|289.49|3
1647120170000|2022-03-12 21:22:50|292.39|289.49|292.39|289.49|292.39|289.49|292.39|289.49|1
1647120180000|2022-03-12 21:23:00|292.4|289.5|292.39|289.49|292.4|289.5|292.39|289.49|10
1647120190000|2022-03-12 21:23:10|292.4|289.5|292.38|289.48|292.4|289.5|292.38|289.48|7
1647120200000|2022-03-12 21:23:20|292.37|289.47|292.31|289.41|292.37|289.47|292.3|289.4|9
1647120210000|2022-03-12 21:23:30|292.32|289.42|292.29|289.39|292.33|289.43|292.29|289.39|13
1647120220000|2022-03-12 21:23:40|292.3|289.4|292.27|289.37|292.3|289.4|292.27|289.37|10
1647120230000|2022-03-12 21:23:50|292.28|289.38|292.28|289.38|292.28|289.38|292.28|289.38|1
1647120240000|2022-03-12 21:24:00|292.27|289.37|292.23|289.33|292.27|289.37|292.21|289.31|9
1647120250000|2022-03-12 21:24:10|292.22|289.32|292.24|289.34|292.25|289.35|292.22|289.32|9
1647120260000|2022-03-12 21:24:20|292.23|289.33|292.24|289.34|292.25|289.35|292.23|289.33|10
1647120270000|2022-03-12 21:24:30|292.23|289.33|292.21|289.31|292.23|289.33|292.19|289.29|16
1647120280000|2022-03-12 21:24:40|292.2|289.3|292.19|289.29|292.22|289.32|292.19|289.29|18
1647120290000|2022-03-12 21:24:50|292.2|289.3|292.21|289.31|292.22|289.32|292.19|289.29|17
1647120300000|2022-03-12 21:25:00|292.2|289.3|292.33|289.43|292.33|289.43|292.2|289.3|8
1647120310000|2022-03-12 21:25:10|292.34|289.44|292.34|289.44|292.35|289.45|292.33|289.43|7
1647120320000|2022-03-12 21:25:20|292.35|289.45|292.38|289.48|292.4|289.5|292.35|289.45|7
1647120330000|2022-03-12 21:25:30|292.39|289.49|292.37|289.47|292.39|289.49|292.37|289.47|7
1647120340000|2022-03-12 21:25:40|292.38|289.48|292.38|289.48|292.39|289.49|292.38|289.48|3
1647120350000|2022-03-12 21:25:50|292.39|289.49|292.42|289.52|292.42|289.52|292.37|289.47|12
1647120360000|2022-03-12 21:26:00|292.41|289.51|292.45|289.55|292.45|289.55|292.41|289.51|17
1647120370000|2022-03-12 21:26:10|292.44|289.54|292.44|289.54|292.45|289.55|292.44|289.54|21
1647120380000|2022-03-12 21:26:20|292.45|289.55|292.36|289.46|292.46|289.56|292.36|289.46|9
1647120390000|2022-03-12 21:26:30|292.35|289.45|292.35|289.45|292.36|289.46|292.35|289.45|9
1647120400000|2022-03-12 21:26:40|292.36|289.46|292.38|289.48|292.4|289.5|292.36|289.46|6
1647120410000|2022-03-12 21:26:50|292.37|289.47|292.38|289.48|292.38|289.48|292.37|289.47|4
1647120420000|2022-03-12 21:27:00|292.37|289.47|292.32|289.42|292.37|289.47|292.32|289.42|11
1647120430000|2022-03-12 21:27:10|292.31|289.41|292.29|289.39|292.31|289.41|292.29|289.39|3
1647120440000|2022-03-12 21:27:20|292.3|289.4|292.29|289.39|292.31|289.41|292.29|289.39|7
1647120450000|2022-03-12 21:27:30|292.3|289.4|292.33|289.43|292.34|289.44|292.3|289.4|7
1647120470000|2022-03-12 21:27:50|292.32|289.42|292.29|289.39|292.32|289.42|292.29|289.39|6
1647120480000|2022-03-12 21:28:00|292.3|289.4|292.28|289.38|292.3|289.4|292.28|289.38|3
1647120490000|2022-03-12 21:28:10|292.29|289.39|292.28|289.38|292.29|289.39|292.28|289.38|4
1647120500000|2022-03-12 21:28:20|292.29|289.39|292.35|289.45|292.36|289.46|292.28|289.38|11
1647120510000|2022-03-12 21:28:30|292.36|289.46|292.36|289.46|292.37|289.47|292.34|289.44|8
1647120520000|2022-03-12 21:28:40|292.37|289.47|292.28|289.38|292.37|289.47|292.28|289.38|14
1647120530000|2022-03-12 21:28:50|292.29|289.39|292.28|289.38|292.29|289.39|292.27|289.37|6
1647120540000|2022-03-12 21:29:00|292.27|289.37|292.27|289.37|292.27|289.37|292.27|289.37|1
1647120560000|2022-03-12 21:29:20|292.28|289.38|292.28|289.38|292.28|289.38|292.27|289.37|3
1647120610000|2022-03-12 21:30:10|292.25|289.35|292.25|289.35|292.25|289.35|292.25|289.35|1
1647120620000|2022-03-12 21:30:20|292.24|289.34|292.33|289.43|292.33|289.43|292.24|289.34|9
1647120630000|2022-03-12 21:30:30|292.34|289.44|292.41|289.51|292.43|289.53|292.34|289.44|15
1647120640000|2022-03-12 21:30:40|292.42|289.52|292.4|289.5|292.42|289.52|292.4|289.5|3
1647120660000|2022-03-12 21:31:00|292.41|289.51|292.36|289.46|292.41|289.51|292.36|289.46|7
1647120670000|2022-03-12 21:31:10|292.35|289.45|292.35|289.45|292.35|289.45|292.34|289.44|3
1647120680000|2022-03-12 21:31:20|292.34|289.44|292.34|289.44|292.35|289.45|292.34|289.44|3
1647120690000|2022-03-12 21:31:30|292.35|289.45|292.35|289.45|292.35|289.45|292.35|289.45|1
1647120710000|2022-03-12 21:31:50|292.36|289.46|292.37|289.47|292.37|289.47|292.36|289.46|4
1647120730000|2022-03-12 21:32:10|292.36|289.46|292.27|289.37|292.37|289.47|292.24|289.34|12
1647120740000|2022-03-12 21:32:20|292.26|289.36|292.27|289.37|292.28|289.38|292.26|289.36|5
1647120750000|2022-03-12 21:32:30|292.28|289.38|292.31|289.41|292.31|289.41|292.28|289.38|8
1647120760000|2022-03-12 21:32:40|292.32|289.42|292.32|289.42|292.34|289.44|292.32|289.42|6
1647120770000|2022-03-12 21:32:50|292.33|289.43|292.41|289.51|292.42|289.52|292.32|289.42|16
1647120780000|2022-03-12 21:33:00|292.42|289.52|292.43|289.53|292.44|289.54|292.42|289.52|5
1647120790000|2022-03-12 21:33:10|292.42|289.52|292.42|289.52|292.45|289.55|292.4|289.5|10
1647120800000|2022-03-12 21:33:20|292.43|289.53|292.42|289.52|292.43|289.53|292.42|289.52|4
1647120810000|2022-03-12 21:33:30|292.43|289.53|292.47|289.57|292.47|289.57|292.43|289.53|9
1647120820000|2022-03-12 21:33:40|292.46|289.56|292.57|289.67|292.58|289.68|292.46|289.56|14
1647120830000|2022-03-12 21:33:50|292.56|289.66|292.56|289.66|292.57|289.67|292.55|289.65|10
1647120840000|2022-03-12 21:34:00|292.55|289.65|292.55|289.65|292.55|289.65|292.55|289.65|1
1647120850000|2022-03-12 21:34:10|292.56|289.66|292.57|289.67|292.57|289.67|292.56|289.66|10
1647120860000|2022-03-12 21:34:20|292.56|289.66|292.57|289.67|292.57|289.67|292.55|289.65|9
1647120870000|2022-03-12 21:34:30|292.55|289.65|292.58|289.68|292.58|289.68|292.54|289.64|10
1647120880000|2022-03-12 21:34:40|292.57|289.67|292.55|289.65|292.57|289.67|292.55|289.65|5
1647120890000|2022-03-12 21:34:50|292.56|289.66|292.55|289.65|292.57|289.67|292.54|289.64|5
1647120900000|2022-03-12 21:35:00|292.56|289.66|292.55|289.65|292.57|289.67|292.54|289.64|6
1647120910000|2022-03-12 21:35:10|292.54|289.64|292.57|289.67|292.57|289.67|292.54|289.64|8
1647120920000|2022-03-12 21:35:20|292.53|289.63|292.45|289.55|292.53|289.63|292.41|289.51|8
1647120930000|2022-03-12 21:35:30|292.46|289.56|292.47|289.57|292.52|289.62|292.46|289.56|16
1647120940000|2022-03-12 21:35:40|292.48|289.58|292.51|289.61|292.51|289.61|292.48|289.58|6
1647120950000|2022-03-12 21:35:50|292.5|289.6|292.51|289.61|292.51|289.61|292.5|289.6|2
1647120960000|2022-03-12 21:36:00|292.5|289.6|292.31|289.41|292.5|289.6|292.31|289.41|17
1647120970000|2022-03-12 21:36:10|292.3|289.4|292.31|289.41|292.32|289.42|292.3|289.4|9
1647120980000|2022-03-12 21:36:20|292.26|289.36|292.25|289.35|292.3|289.4|292.25|289.35|11
1647120990000|2022-03-12 21:36:30|292.24|289.34|292.25|289.35|292.26|289.36|292.24|289.34|6
1647121000000|2022-03-12 21:36:40|292.24|289.34|292.24|289.34|292.24|289.34|292.21|289.31|9
1647121010000|2022-03-12 21:36:50|292.23|289.33|292.26|289.36|292.26|289.36|292.23|289.33|9
1647121020000|2022-03-12 21:37:00|292.27|289.37|292.37|289.47|292.37|289.47|292.22|289.32|12
1647121030000|2022-03-12 21:37:10|292.39|289.49|292.45|289.55|292.45|289.55|292.37|289.47|16
1647121040000|2022-03-12 21:37:20|292.44|289.54|292.55|289.65|292.55|289.65|292.44|289.54|11
1647121050000|2022-03-12 21:37:30|292.54|289.64|292.57|289.67|292.57|289.67|292.53|289.63|4
1647121060000|2022-03-12 21:37:40|292.58|289.68|292.58|289.68|292.58|289.68|292.58|289.68|1
1647121080000|2022-03-12 21:38:00|292.59|289.69|292.6|289.7|292.61|289.71|292.59|289.69|6
1647121090000|2022-03-12 21:38:10|292.61|289.71|292.61|289.71|292.61|289.71|292.61|289.71|1
1647121110000|2022-03-12 21:38:30|292.59|289.69|292.61|289.71|292.61|289.71|292.57|289.67|8
1647121120000|2022-03-12 21:38:40|292.59|289.69|292.66|289.76|292.66|289.76|292.59|289.69|9
1647121130000|2022-03-12 21:38:50|292.65|289.75|292.64|289.74|292.67|289.77|292.62|289.72|12
1647121140000|2022-03-12 21:39:00|292.65|289.75|292.66|289.76|292.67|289.77|292.65|289.75|14
1647121150000|2022-03-12 21:39:10|292.65|289.75|292.66|289.76|292.66|289.76|292.65|289.75|2
1647121170000|2022-03-12 21:39:30|292.67|289.77|292.67|289.77|292.67|289.77|292.67|289.77|1
1647121180000|2022-03-12 21:39:40|292.66|289.76|292.53|289.63|292.66|289.76|292.52|289.62|7
1647121190000|2022-03-12 21:39:50|292.54|289.64|292.53|289.63|292.54|289.64|292.52|289.62|10
1647121200000|2022-03-12 21:40:00|292.54|289.64|292.3|289.4|292.54|289.64|292.29|289.39|21
1647121210000|2022-03-12 21:40:10|292.27|289.37|292.27|289.37|292.28|289.38|292.26|289.36|7
1647121220000|2022-03-12 21:40:20|292.28|289.38|292.26|289.36|292.28|289.38|292.26|289.36|7
1647121230000|2022-03-12 21:40:30|292.27|289.37|292.27|289.37|292.27|289.37|292.27|289.37|1
1647121240000|2022-03-12 21:40:40|292.26|289.36|292.26|289.36|292.26|289.36|292.26|289.36|1
1647121250000|2022-03-12 21:40:50|292.27|289.37|292.25|289.35|292.28|289.38|292.24|289.34|17
1647121260000|2022-03-12 21:41:00|292.27|289.37|292.38|289.48|292.38|289.48|292.27|289.37|10
1647121270000|2022-03-12 21:41:10|292.39|289.49|292.39|289.49|292.39|289.49|292.38|289.48|7
1647121280000|2022-03-12 21:41:20|292.38|289.48|292.37|289.47|292.38|289.48|292.32|289.42|9
1647121290000|2022-03-12 21:41:30|292.38|289.48|292.35|289.45|292.38|289.48|292.29|289.39|16
1647121300000|2022-03-12 21:41:40|292.36|289.46|292.36|289.46|292.37|289.47|292.35|289.45|13
1647121310000|2022-03-12 21:41:50|292.37|289.47|292.36|289.46|292.37|289.47|292.36|289.46|14
1647121320000|2022-03-12 21:42:00|292.37|289.47|292.36|289.46|292.37|289.47|292.36|289.46|14
1647121330000|2022-03-12 21:42:10|292.37|289.47|292.36|289.46|292.37|289.47|292.36|289.46|6
1647121350000|2022-03-12 21:42:30|292.37|289.47|292.37|289.47|292.37|289.47|292.36|289.46|9
1647121360000|2022-03-12 21:42:40|292.36|289.46|292.35|289.45|292.37|289.47|292.35|289.45|12
1647121370000|2022-03-12 21:42:50|292.36|289.46|292.47|289.57|292.47|289.57|292.36|289.46|15
1647121380000|2022-03-12 21:43:00|292.46|289.56|292.5|289.6|292.5|289.6|292.42|289.52|16
1647121390000|2022-03-12 21:43:10|292.51|289.61|292.68|289.78|292.68|289.78|292.51|289.61|17
1647121400000|2022-03-12 21:43:20|292.67|289.77|292.65|289.75|292.68|289.78|292.65|289.75|4
1647121410000|2022-03-12 21:43:30|292.66|289.76|292.59|289.69|292.66|289.76|292.58|289.68|13
1647121420000|2022-03-12 21:43:40|292.58|289.68|292.55|289.65|292.58|289.68|292.55|289.65|5
1647121430000|2022-03-12 21:43:50|292.54|289.64|292.5|289.6|292.54|289.64|292.49|289.59|6
1647121440000|2022-03-12 21:44:00|292.49|289.59|292.47|289.57|292.5|289.6|292.47|289.57|10
1647121450000|2022-03-12 21:44:10|292.45|289.55|292.44|289.54|292.45|289.55|292.44|289.54|12
1647121460000|2022-03-12 21:44:20|292.45|289.55|292.44|289.54|292.46|289.56|292.44|289.54|4
1647121470000|2022-03-12 21:44:30|292.46|289.56|292.45|289.55|292.46|289.56|292.45|289.55|2
1647121490000|2022-03-12 21:44:50|292.44|289.54|292.55|289.65|292.56|289.66|292.44|289.54|12
1647121500000|2022-03-12 21:45:00|292.56|289.66|292.56|289.66|292.57|289.67|292.55|289.65|15
1647121510000|2022-03-12 21:45:10|292.55|289.65|292.48|289.58|292.55|289.65|292.47|289.57|12
1647121520000|2022-03-12 21:45:20|292.49|289.59|292.47|289.57|292.49|289.59|292.47|289.57|7
1647121530000|2022-03-12 21:45:30|292.48|289.58|292.47|289.57|292.48|289.58|292.47|289.57|2
1647121540000|2022-03-12 21:45:40|292.48|289.58|292.48|289.58|292.48|289.58|292.48|289.58|1
1647121550000|2022-03-12 21:45:50|292.49|289.59|292.5|289.6|292.5|289.6|292.49|289.59|2
1647121560000|2022-03-12 21:46:00|292.49|289.59|292.45|289.55|292.5|289.6|292.45|289.55|6
1647121570000|2022-03-12 21:46:10|292.46|289.56|292.54|289.64|292.54|289.64|292.46|289.56|9
1647121580000|2022-03-12 21:46:20|292.53|289.63|292.53|289.63|292.54|289.64|292.53|289.63|17
1647121590000|2022-03-12 21:46:30|292.54|289.64|292.55|289.65|292.55|289.65|292.5|289.6|12
1647121600000|2022-03-12 21:46:40|292.56|289.66|292.57|289.67|292.59|289.69|292.56|289.66|15
1647121610000|2022-03-12 21:46:50|292.58|289.68|292.61|289.71|292.61|289.71|292.57|289.67|4
1647121620000|2022-03-12 21:47:00|292.62|289.72|292.55|289.65|292.62|289.72|292.53|289.63|14
1647121630000|2022-03-12 21:47:10|292.53|289.63|292.39|289.49|292.57|289.67|292.38|289.48|21
1647121640000|2022-03-12 21:47:20|292.4|289.5|292.4|289.5|292.4|289.5|292.4|289.5|1
1647121650000|2022-03-12 21:47:30|292.41|289.51|292.4|289.5|292.41|289.51|292.39|289.49|6
1647121660000|2022-03-12 21:47:40|292.41|289.51|292.44|289.54|292.45|289.55|292.41|289.51|7
1647121670000|2022-03-12 21:47:50|292.46|289.56|292.56|289.66|292.56|289.66|292.46|289.56|16
1647121680000|2022-03-12 21:48:00|292.57|289.67|292.51|289.61|292.57|289.67|292.51|289.61|9
1647121690000|2022-03-12 21:48:10|292.52|289.62|292.52|289.62|292.53|289.63|292.51|289.61|11
1647121700000|2022-03-12 21:48:20|292.53|289.63|292.58|289.68|292.59|289.69|292.53|289.63|7
1647121720000|2022-03-12 21:48:40|292.57|289.67|292.58|289.68|292.59|289.69|292.56|289.66|7
1647121750000|2022-03-12 21:49:10|292.57|289.67|292.51|289.61|292.57|289.67|292.51|289.61|14
1647121760000|2022-03-12 21:49:20|292.49|289.59|292.47|289.57|292.49|289.59|292.47|289.57|4
1647121770000|2022-03-12 21:49:30|292.48|289.58|292.48|289.58|292.48|289.58|292.48|289.58|1
1647121780000|2022-03-12 21:49:40|292.5|289.6|292.49|289.59|292.51|289.61|292.49|289.59|6
1647121790000|2022-03-12 21:49:50|292.47|289.57|292.37|289.47|292.47|289.57|292.36|289.46|15
1647121800000|2022-03-12 21:50:00|292.36|289.46|292.32|289.42|292.36|289.46|292.32|289.42|5
1647121810000|2022-03-12 21:50:10|292.31|289.41|292.26|289.36|292.31|289.41|292.25|289.35|10
1647121820000|2022-03-12 21:50:20|292.25|289.35|292.23|289.33|292.25|289.35|292.23|289.33|6
1647121830000|2022-03-12 21:50:30|292.24|289.34|292.24|289.34|292.25|289.35|292.22|289.32|7
1647121840000|2022-03-12 21:50:40|292.28|289.38|292.28|289.38|292.31|289.41|292.28|289.38|9
1647121850000|2022-03-12 21:50:50|292.29|289.39|292.32|289.42|292.32|289.42|292.28|289.38|6
1647121860000|2022-03-12 21:51:00|292.33|289.43|292.33|289.43|292.33|289.43|292.28|289.38|11
1647121870000|2022-03-12 21:51:10|292.34|289.44|292.36|289.46|292.37|289.47|292.34|289.44|9
1647121880000|2022-03-12 21:51:20|292.35|289.45|292.34|289.44|292.36|289.46|292.3|289.4|11
1647121890000|2022-03-12 21:51:30|292.33|289.43|292.34|289.44|292.34|289.44|292.33|289.43|6
1647121900000|2022-03-12 21:51:40|292.33|289.43|292.27|289.37|292.34|289.44|292.26|289.36|14
1647121910000|2022-03-12 21:51:50|292.26|289.36|292.28|289.38|292.28|289.38|292.26|289.36|11
1647121920000|2022-03-12 21:52:00|292.27|289.37|292.26|289.36|292.28|289.38|292.26|289.36|7
1647121930000|2022-03-12 21:52:10|292.27|289.37|292.28|289.38|292.3|289.4|292.27|289.37|13
1647121940000|2022-03-12 21:52:20|292.27|289.37|292.28|289.38|292.28|289.38|292.27|289.37|8
1647121950000|2022-03-12 21:52:30|292.29|289.39|292.29|289.39|292.29|289.39|292.28|289.38|7
1647121960000|2022-03-12 21:52:40|292.28|289.38|292.34|289.44|292.35|289.45|292.27|289.37|10
1647121970000|2022-03-12 21:52:50|292.35|289.45|292.41|289.51|292.45|289.55|292.35|289.45|14
1647121980000|2022-03-12 21:53:00|292.4|289.5|292.32|289.42|292.4|289.5|292.29|289.39|17
1647121990000|2022-03-12 21:53:10|292.33|289.43|292.25|289.35|292.33|289.43|292.25|289.35|10
1647122000000|2022-03-12 21:53:20|292.26|289.36|292.33|289.43|292.33|289.43|292.25|289.35|8
1647122010000|2022-03-12 21:53:30|292.34|289.44|292.32|289.42|292.34|289.44|292.32|289.42|12
1647122020000|2022-03-12 21:53:40|292.33|289.43|292.31|289.41|292.33|289.43|292.31|289.41|5
1647122030000|2022-03-12 21:53:50|292.32|289.42|292.31|289.41|292.32|289.42|292.31|289.41|2
1647122040000|2022-03-12 21:54:00|292.24|289.34|292.2|289.3|292.24|289.34|292.2|289.3|3
1647122050000|2022-03-12 21:54:10|292.19|289.29|292.23|289.33|292.24|289.34|292.18|289.28|9
1647122060000|2022-03-12 21:54:20|292.24|289.34|292.23|289.33|292.24|289.34|292.22|289.32|4
1647122070000|2022-03-12 21:54:30|292.22|289.32|292.15|289.25|292.22|289.32|292.15|289.25|7
1647122080000|2022-03-12 21:54:40|292.16|289.26|292.14|289.24|292.17|289.27|292.14|289.24|9
1647122090000|2022-03-12 21:54:50|292.13|289.23|292.07|289.17|292.13|289.23|292.04|289.14|12
1647122100000|2022-03-12 21:55:00|292.05|289.15|291.99|289.09|292.05|289.15|291.98|289.08|9
1647122120000|2022-03-12 21:55:20|291.98|289.08|291.98|289.08|291.98|289.08|291.98|289.08|1
1647122130000|2022-03-12 21:55:30|291.99|289.09|292.09|289.19|292.09|289.19|291.99|289.09|11
1647122140000|2022-03-12 21:55:40|292.08|289.18|292.03|289.13|292.1|289.2|292.02|289.12|15
1647122150000|2022-03-12 21:55:50|292.04|289.14|292.04|289.14|292.05|289.15|292.03|289.13|11
1647122160000|2022-03-12 21:56:00|292.03|289.13|292.04|289.14|292.04|289.14|292.03|289.13|6
1647122170000|2022-03-12 21:56:10|292.03|289.13|291.98|289.08|292.04|289.14|291.96|289.06|13
1647122180000|2022-03-12 21:56:20|291.99|289.09|291.99|289.09|292|289.1|291.98|289.08|5
1647122190000|2022-03-12 21:56:30|292|289.1|291.86|288.96|292|289.1|291.86|288.96|17
1647122200000|2022-03-12 21:56:40|291.84|288.94|291.64|288.74|291.85|288.95|291.64|288.74|19
1647122210000|2022-03-12 21:56:50|291.65|288.75|291.62|288.72|291.66|288.76|291.62|288.72|14
1647122220000|2022-03-12 21:57:00|291.63|288.73|291.63|288.73|291.64|288.74|291.62|288.72|15
1647122230000|2022-03-12 21:57:10|291.64|288.74|291.71|288.81|291.71|288.81|291.5|288.6|19
1647122240000|2022-03-12 21:57:20|291.72|288.82|291.88|288.98|291.88|288.98|291.72|288.82|15
1647122250000|2022-03-12 21:57:30|291.89|288.99|291.84|288.94|291.9|289|291.84|288.94|12
1647122260000|2022-03-12 21:57:40|291.83|288.93|291.85|288.95|291.85|288.95|291.83|288.93|3
1647122270000|2022-03-12 21:57:50|291.86|288.96|291.86|288.96|291.89|288.99|291.86|288.96|9
1647122280000|2022-03-12 21:58:00|291.87|288.97|291.9|289|291.9|289|291.87|288.97|8
1647122290000|2022-03-12 21:58:10|291.91|289.01|291.86|288.96|291.91|289.01|291.86|288.96|7
1647122300000|2022-03-12 21:58:20|291.87|288.97|291.84|288.94|291.87|288.97|291.84|288.94|3
1647122310000|2022-03-12 21:58:30|291.85|288.95|291.87|288.97|291.87|288.97|291.85|288.95|9
1647122320000|2022-03-12 21:58:40|291.88|288.98|291.72|288.82|291.88|288.98|291.72|288.82|19
1647122330000|2022-03-12 21:58:50|291.7|288.8|291.68|288.78|291.7|288.8|291.66|288.76|9
1647122340000|2022-03-12 21:59:00|291.67|288.77|291.67|288.77|291.68|288.78|291.67|288.77|3
1647122350000|2022-03-12 21:59:10|291.68|288.78|291.76|288.86|291.77|288.87|291.65|288.75|12
1647122360000|2022-03-12 21:59:20|291.77|288.87|291.83|288.93|291.84|288.94|291.77|288.87|14
1647122370000|2022-03-12 21:59:30|291.84|288.94|291.89|288.99|291.89|288.99|291.83|288.93|16
1647122380000|2022-03-12 21:59:40|291.9|289|291.94|289.04|291.96|289.06|291.9|289|12
1647122400000|2022-03-12 22:00:00|291.9|289|291.88|288.98|291.91|289.01|291.88|288.98|8
1647122410000|2022-03-12 22:00:10|291.87|288.97|291.69|288.79|291.87|288.97|291.69|288.79|16
1647122420000|2022-03-12 22:00:20|291.67|288.77|291.74|288.84|291.74|288.84|291.65|288.75|12
1647122430000|2022-03-12 22:00:30|291.75|288.85|291.84|288.94|291.85|288.95|291.75|288.85|16
1647122440000|2022-03-12 22:00:40|291.85|288.95|291.9|289|291.91|289.01|291.84|288.94|17
1647122450000|2022-03-12 22:00:50|291.91|289.01|292.08|289.18|292.08|289.18|291.89|288.99|17
1647122460000|2022-03-12 22:01:00|292.06|289.16|292.02|289.12|292.06|289.16|291.97|289.07|11
1647122470000|2022-03-12 22:01:10|292.07|289.17|292.03|289.13|292.08|289.18|292.02|289.12|5
1647122480000|2022-03-12 22:01:20|292.04|289.14|292.04|289.14|292.07|289.17|292.04|289.14|6
1647122490000|2022-03-12 22:01:30|292.01|289.11|292.09|289.19|292.09|289.19|292.01|289.11|19
1647122500000|2022-03-12 22:01:40|292.1|289.2|292.1|289.2|292.1|289.2|292.09|289.19|5
1647122510000|2022-03-12 22:01:50|292.09|289.19|292.09|289.19|292.1|289.2|292.09|289.19|7
1647122520000|2022-03-12 22:02:00|292.08|289.18|292.04|289.14|292.09|289.19|292.03|289.13|7
1647122530000|2022-03-12 22:02:10|292.05|289.15|291.97|289.07|292.07|289.17|291.97|289.07|13
1647122540000|2022-03-12 22:02:20|291.98|289.08|291.98|289.08|291.98|289.08|291.97|289.07|3
1647122550000|2022-03-12 22:02:30|291.97|289.07|291.98|289.08|291.98|289.08|291.97|289.07|4
1647122580000|2022-03-12 22:03:00|291.93|289.03|291.93|289.03|291.94|289.04|291.93|289.03|3
1647122590000|2022-03-12 22:03:10|291.94|289.04|291.99|289.09|291.99|289.09|291.94|289.04|4
1647122600000|2022-03-12 22:03:20|291.98|289.08|291.98|289.08|291.99|289.09|291.98|289.08|5
1647122620000|2022-03-12 22:03:40|291.99|289.09|291.97|289.07|291.99|289.09|291.97|289.07|3
1647122630000|2022-03-12 22:03:50|291.96|289.06|291.97|289.07|291.98|289.08|291.96|289.06|6
1647122640000|2022-03-12 22:04:00|291.96|289.06|291.96|289.06|291.96|289.06|291.95|289.05|3
1647122650000|2022-03-12 22:04:10|291.95|289.05|291.97|289.07|291.97|289.07|291.94|289.04|9
1647122670000|2022-03-12 22:04:30|291.98|289.08|292|289.1|292.01|289.11|291.98|289.08|11
1647122680000|2022-03-12 22:04:40|292.03|289.13|292.04|289.14|292.05|289.15|292.02|289.12|6
1647122690000|2022-03-12 22:04:50|292.05|289.15|292.03|289.13|292.06|289.16|292.03|289.13|4
1647122700000|2022-03-12 22:05:00|292.02|289.12|292.03|289.13|292.04|289.14|292.02|289.12|10
1647122710000|2022-03-12 22:05:10|292.02|289.12|292.05|289.15|292.06|289.16|292.02|289.12|9
1647122720000|2022-03-12 22:05:20|292.06|289.16|292.06|289.16|292.06|289.16|292.06|289.16|1
1647122730000|2022-03-12 22:05:30|292.05|289.15|292.15|289.25|292.15|289.25|292.05|289.15|11
1647122740000|2022-03-12 22:05:40|292.14|289.24|292.13|289.23|292.14|289.24|292.13|289.23|2
1647122750000|2022-03-12 22:05:50|292.14|289.24|292.16|289.26|292.16|289.26|292.14|289.24|3
1647122760000|2022-03-12 22:06:00|292.17|289.27|292.24|289.34|292.24|289.34|292.17|289.27|3
1647122770000|2022-03-12 22:06:10|292.25|289.35|292.36|289.46|292.36|289.46|292.23|289.33|16
1647122780000|2022-03-12 22:06:20|292.37|289.47|292.38|289.48|292.38|289.48|292.37|289.47|2
1647122790000|2022-03-12 22:06:30|292.37|289.47|292.37|289.47|292.38|289.48|292.37|289.47|7
1647122800000|2022-03-12 22:06:40|292.38|289.48|292.31|289.41|292.38|289.48|292.3|289.4|13
1647122820000|2022-03-12 22:07:00|292.3|289.4|292.21|289.31|292.3|289.4|292.2|289.3|13
1647122830000|2022-03-12 22:07:10|292.2|289.3|292.19|289.29|292.21|289.31|292.19|289.29|4
1647122840000|2022-03-12 22:07:20|292.2|289.3|292.19|289.29|292.2|289.3|292.19|289.29|2
1647122850000|2022-03-12 22:07:30|292.2|289.3|292.14|289.24|292.2|289.3|292.14|289.24|3
1647122860000|2022-03-12 22:07:40|292.17|289.27|292.22|289.32|292.22|289.32|292.16|289.26|6
1647122870000|2022-03-12 22:07:50|292.21|289.31|292.37|289.47|292.39|289.49|292.21|289.31|20
1647122880000|2022-03-12 22:08:00|292.36|289.46|292.31|289.41|292.36|289.46|292.29|289.39|12
1647122890000|2022-03-12 22:08:10|292.32|289.42|292.33|289.43|292.33|289.43|292.3|289.4|12
1647122900000|2022-03-12 22:08:20|292.32|289.42|292.32|289.42|292.33|289.43|292.32|289.42|3
1647122910000|2022-03-12 22:08:30|292.33|289.43|292.33|289.43|292.33|289.43|292.31|289.41|5
1647122920000|2022-03-12 22:08:40|292.32|289.42|292.33|289.43|292.33|289.43|292.32|289.42|2
1647122930000|2022-03-12 22:08:50|292.34|289.44|292.34|289.44|292.34|289.44|292.33|289.43|5
1647122940000|2022-03-12 22:09:00|292.35|289.45|292.35|289.45|292.35|289.45|292.33|289.43|13
1647122950000|2022-03-12 22:09:10|292.34|289.44|292.35|289.45|292.35|289.45|292.34|289.44|4
1647122960000|2022-03-12 22:09:20|292.36|289.46|292.35|289.45|292.37|289.47|292.35|289.45|10
1647122970000|2022-03-12 22:09:30|292.36|289.46|292.3|289.4|292.38|289.48|292.3|289.4|12
1647122980000|2022-03-12 22:09:40|292.29|289.39|292.26|289.36|292.29|289.39|292.26|289.36|6
1647122990000|2022-03-12 22:09:50|292.27|289.37|292.29|289.39|292.29|289.39|292.27|289.37|3
1647123000000|2022-03-12 22:10:00|292.31|289.41|292.34|289.44|292.38|289.48|292.3|289.4|16
1647123010000|2022-03-12 22:10:10|292.35|289.45|292.35|289.45|292.39|289.49|292.34|289.44|14
1647123020000|2022-03-12 22:10:20|292.36|289.46|292.39|289.49|292.39|289.49|292.33|289.43|12
1647123030000|2022-03-12 22:10:30|292.38|289.48|292.28|289.38|292.39|289.49|292.28|289.38|9
1647123040000|2022-03-12 22:10:40|292.27|289.37|292.28|289.38|292.28|289.38|292.27|289.37|2
1647123050000|2022-03-12 22:10:50|292.27|289.37|292.27|289.37|292.27|289.37|292.26|289.36|7
1647123060000|2022-03-12 22:11:00|292.26|289.36|292.25|289.35|292.27|289.37|292.23|289.33|11
1647123070000|2022-03-12 22:11:10|292.24|289.34|292.22|289.32|292.24|289.34|292.22|289.32|3
1647123080000|2022-03-12 22:11:20|292.21|289.31|292.21|289.31|292.21|289.31|292.19|289.29|15
1647123090000|2022-03-12 22:11:30|292.2|289.3|292.12|289.22|292.2|289.3|292.12|289.22|12
1647123100000|2022-03-12 22:11:40|292.13|289.23|291.99|289.09|292.13|289.23|291.98|289.08|9
1647123110000|2022-03-12 22:11:50|291.98|289.08|292.02|289.12|292.02|289.12|291.98|289.08|5
1647123120000|2022-03-12 22:12:00|292.01|289.11|292.05|289.15|292.06|289.16|291.99|289.09|13
1647123130000|2022-03-12 22:12:10|292.06|289.16|292.08|289.18|292.08|289.18|292.04|289.14|11
1647123140000|2022-03-12 22:12:20|292.07|289.17|292.07|289.17|292.08|289.18|292.05|289.15|5
1647123150000|2022-03-12 22:12:30|292.06|289.16|292.05|289.15|292.06|289.16|292.05|289.15|2
1647123160000|2022-03-12 22:12:40|292.04|289.14|292.05|289.15|292.07|289.17|292.04|289.14|5
1647123170000|2022-03-12 22:12:50|292.06|289.16|292.05|289.15|292.06|289.16|292.05|289.15|4
1647123200000|2022-03-12 22:13:20|292.06|289.16|292.05|289.15|292.08|289.18|292.05|289.15|7
1647123220000|2022-03-12 22:13:40|292.04|289.14|292.07|289.17|292.08|289.18|292.04|289.14|4
1647123230000|2022-03-12 22:13:50|292.06|289.16|292.07|289.17|292.07|289.17|292.04|289.14|8
1647123240000|2022-03-12 22:14:00|292.06|289.16|291.9|289|292.06|289.16|291.88|288.98|8
1647123250000|2022-03-12 22:14:10|291.89|288.99|291.87|288.97|291.89|288.99|291.87|288.97|3
1647123260000|2022-03-12 22:14:20|291.86|288.96|291.86|288.96|291.86|288.96|291.86|288.96|1
1647123270000|2022-03-12 22:14:30|291.85|288.95|291.79|288.89|291.85|288.95|291.78|288.88|5
1647123280000|2022-03-12 22:14:40|291.8|288.9|291.81|288.91|291.82|288.92|291.8|288.9|8
1647123290000|2022-03-12 22:14:50|291.78|288.88|291.77|288.87|291.78|288.88|291.77|288.87|2
1647123300000|2022-03-12 22:15:00|291.78|288.88|291.78|288.88|291.79|288.89|291.77|288.87|7
1647123310000|2022-03-12 22:15:10|291.77|288.87|291.77|288.87|291.77|288.87|291.76|288.86|3
1647123320000|2022-03-12 22:15:20|291.74|288.84|291.76|288.86|291.76|288.86|291.74|288.84|5
1647123330000|2022-03-12 22:15:30|291.75|288.85|291.71|288.81|291.76|288.86|291.71|288.81|5
1647123340000|2022-03-12 22:15:40|291.69|288.79|291.71|288.81|291.72|288.82|291.69|288.79|6
1647123350000|2022-03-12 22:15:50|291.72|288.82|291.69|288.79|291.72|288.82|291.69|288.79|3
1647123360000|2022-03-12 22:16:00|291.68|288.78|291.63|288.73|291.68|288.78|291.62|288.72|11
1647123370000|2022-03-12 22:16:10|291.64|288.74|291.62|288.72|291.64|288.74|291.62|288.72|9
1647123380000|2022-03-12 22:16:20|291.63|288.73|291.57|288.67|291.63|288.73|291.57|288.67|17
1647123390000|2022-03-12 22:16:30|291.56|288.66|291.52|288.62|291.56|288.66|291.51|288.61|7
1647123410000|2022-03-12 22:16:50|291.53|288.63|291.51|288.61|291.53|288.63|291.51|288.61|3
1647123420000|2022-03-12 22:17:00|291.5|288.6|291.55|288.65|291.56|288.66|291.5|288.6|9
1647123430000|2022-03-12 22:17:10|291.56|288.66|291.6|288.7|291.6|288.7|291.55|288.65|9
1647123440000|2022-03-12 22:17:20|291.61|288.71|291.62|288.72|291.62|288.72|291.61|288.71|2
1647123450000|2022-03-12 22:17:30|291.61|288.71|291.62|288.72|291.62|288.72|291.54|288.64|13
1647123460000|2022-03-12 22:17:40|291.61|288.71|291.63|288.73|291.64|288.74|291.61|288.71|8
1647123470000|2022-03-12 22:17:50|291.62|288.72|291.57|288.67|291.62|288.72|291.54|288.64|7
1647123480000|2022-03-12 22:18:00|291.58|288.68|291.56|288.66|291.58|288.68|291.56|288.66|7
1647123490000|2022-03-12 22:18:10|291.57|288.67|291.6|288.7|291.61|288.71|291.56|288.66|12
1647123500000|2022-03-12 22:18:20|291.59|288.69|291.56|288.66|291.6|288.7|291.55|288.65|11
1647123510000|2022-03-12 22:18:30|291.57|288.67|291.58|288.68|291.58|288.68|291.57|288.67|4
1647123520000|2022-03-12 22:18:40|291.57|288.67|291.57|288.67|291.58|288.68|291.57|288.67|3
1647123530000|2022-03-12 22:18:50|291.58|288.68|291.59|288.69|291.6|288.7|291.57|288.67|14
1647123540000|2022-03-12 22:19:00|291.58|288.68|291.64|288.74|291.64|288.74|291.57|288.67|7
1647123550000|2022-03-12 22:19:10|291.63|288.73|291.62|288.72|291.63|288.73|291.62|288.72|2
1647123560000|2022-03-12 22:19:20|291.63|288.73|291.59|288.69|291.63|288.73|291.58|288.68|5
1647123570000|2022-03-12 22:19:30|291.6|288.7|291.6|288.7|291.6|288.7|291.57|288.67|9
1647123580000|2022-03-12 22:19:40|291.59|288.69|291.57|288.67|291.59|288.69|291.57|288.67|5
1647123590000|2022-03-12 22:19:50|291.56|288.66|291.53|288.63|291.57|288.67|291.52|288.62|14
1647123600000|2022-03-12 22:20:00|291.52|288.62|291.5|288.6|291.54|288.64|291.5|288.6|6
1647123610000|2022-03-12 22:20:10|291.51|288.61|291.5|288.6|291.51|288.61|291.5|288.6|2
1647123620000|2022-03-12 22:20:20|291.49|288.59|291.49|288.59|291.49|288.59|291.49|288.59|1
1647123630000|2022-03-12 22:20:30|291.51|288.61|291.52|288.62|291.52|288.62|291.51|288.61|2
1647123640000|2022-03-12 22:20:40|291.53|288.63|291.62|288.72|291.62|288.72|291.51|288.61|19
1647123650000|2022-03-12 22:20:50|291.61|288.71|291.76|288.86|291.77|288.87|291.61|288.71|14
1647123660000|2022-03-12 22:21:00|291.78|288.88|291.95|289.05|291.95|289.05|291.78|288.88|24
1647123670000|2022-03-12 22:21:10|291.94|289.04|292.05|289.15|292.05|289.15|291.93|289.03|25
1647123680000|2022-03-12 22:21:20|292.07|289.17|292.11|289.21|292.11|289.21|292.05|289.15|22
1647123690000|2022-03-12 22:21:30|292.1|289.2|292.1|289.2|292.11|289.21|292.09|289.19|5
1647123700000|2022-03-12 22:21:40|292.09|289.19|292.09|289.19|292.11|289.21|292.08|289.18|13
1647123710000|2022-03-12 22:21:50|292.1|289.2|291.93|289.03|292.1|289.2|291.93|289.03|12
1647123720000|2022-03-12 22:22:00|291.94|289.04|291.92|289.02|291.94|289.04|291.92|289.02|5
1647123730000|2022-03-12 22:22:10|291.86|288.96|291.78|288.88|291.86|288.96|291.77|288.87|9
1647123740000|2022-03-12 22:22:20|291.77|288.87|291.72|288.82|291.78|288.88|291.71|288.81|10
1647123750000|2022-03-12 22:22:30|291.71|288.81|291.71|288.81|291.72|288.82|291.7|288.8|13
1647123760000|2022-03-12 22:22:40|291.7|288.8|291.7|288.8|291.71|288.81|291.66|288.76|15
1647123770000|2022-03-12 22:22:50|291.69|288.79|291.69|288.79|291.7|288.8|291.68|288.78|10
1647123780000|2022-03-12 22:23:00|291.73|288.83|291.95|289.05|291.95|289.05|291.69|288.79|25
1647123790000|2022-03-12 22:23:10|292|289.1|292.12|289.22|292.16|289.26|292|289.1|25
1647123800000|2022-03-12 22:23:20|292.19|289.29|292.24|289.34|292.24|289.34|292.08|289.18|20
1647123810000|2022-03-12 22:23:30|292.22|289.32|292.21|289.31|292.24|289.34|292.21|289.31|10
1647123820000|2022-03-12 22:23:40|292.22|289.32|292.21|289.31|292.22|289.32|292.18|289.28|9
1647123830000|2022-03-12 22:23:50|292.22|289.32|292.21|289.31|292.25|289.35|292.2|289.3|14
1647123840000|2022-03-12 22:24:00|292.22|289.32|292.28|289.38|292.28|289.38|292.21|289.31|17
1647123850000|2022-03-12 22:24:10|292.29|289.39|292.39|289.49|292.43|289.53|292.29|289.39|14
1647123860000|2022-03-12 22:24:20|292.38|289.48|292.39|289.49|292.42|289.52|292.38|289.48|7
1647123870000|2022-03-12 22:24:30|292.38|289.48|292.34|289.44|292.39|289.49|292.34|289.44|17
1647123880000|2022-03-12 22:24:40|292.35|289.45|292.42|289.52|292.43|289.53|292.35|289.45|13
1647123890000|2022-03-12 22:24:50|292.43|289.53|292.5|289.6|292.52|289.62|292.43|289.53|13
1647123900000|2022-03-12 22:25:00|292.53|289.63|292.57|289.67|292.59|289.69|292.53|289.63|7
1647123910000|2022-03-12 22:25:10|292.58|289.68|292.64|289.74|292.65|289.75|292.58|289.68|16
1647123920000|2022-03-12 22:25:20|292.65|289.75|292.63|289.73|292.65|289.75|292.63|289.73|4
1647123930000|2022-03-12 22:25:30|292.66|289.76|292.68|289.78|292.68|289.78|292.63|289.73|10
1647123940000|2022-03-12 22:25:40|292.67|289.77|292.62|289.72|292.68|289.78|292.6|289.7|12
1647123950000|2022-03-12 22:25:50|292.61|289.71|292.54|289.64|292.61|289.71|292.52|289.62|14
1647123960000|2022-03-12 22:26:00|292.53|289.63|292.66|289.76|292.66|289.76|292.53|289.63|12
1647123970000|2022-03-12 22:26:10|292.67|289.77|292.67|289.77|292.68|289.78|292.66|289.76|9
1647123980000|2022-03-12 22:26:20|292.68|289.78|292.7|289.8|292.71|289.81|292.67|289.77|4
1647123990000|2022-03-12 22:26:30|292.71|289.81|292.71|289.81|292.71|289.81|292.7|289.8|9
1647124000000|2022-03-12 22:26:40|292.7|289.8|292.69|289.79|292.71|289.81|292.69|289.79|5
1647124010000|2022-03-12 22:26:50|292.7|289.8|292.71|289.81|292.71|289.81|292.69|289.79|10
1647124020000|2022-03-12 22:27:00|292.74|289.84|292.73|289.83|292.75|289.85|292.72|289.82|14
1647124030000|2022-03-12 22:27:10|292.72|289.82|292.72|289.82|292.73|289.83|292.72|289.82|3
1647124040000|2022-03-12 22:27:20|292.71|289.81|292.72|289.82|292.72|289.82|292.71|289.81|2
1647124050000|2022-03-12 22:27:30|292.71|289.81|292.71|289.81|292.71|289.81|292.7|289.8|5
1647124060000|2022-03-12 22:27:40|292.7|289.8|292.71|289.81|292.71|289.81|292.7|289.8|8
1647124070000|2022-03-12 22:27:50|292.7|289.8|292.66|289.76|292.71|289.81|292.65|289.75|10
1647124080000|2022-03-12 22:28:00|292.68|289.78|292.57|289.67|292.69|289.79|292.57|289.67|10
1647124090000|2022-03-12 22:28:10|292.56|289.66|292.49|289.59|292.56|289.66|292.47|289.57|15
1647124100000|2022-03-12 22:28:20|292.5|289.6|292.53|289.63|292.53|289.63|292.49|289.59|18
1647124110000|2022-03-12 22:28:30|292.52|289.62|292.51|289.61|292.52|289.62|292.51|289.61|2
1647124120000|2022-03-12 22:28:40|292.52|289.62|292.52|289.62|292.53|289.63|292.52|289.62|9
1647124130000|2022-03-12 22:28:50|292.53|289.63|292.51|289.61|292.53|289.63|292.48|289.58|11
1647124140000|2022-03-12 22:29:00|292.52|289.62|292.58|289.68|292.58|289.68|292.5|289.6|16
1647124150000|2022-03-12 22:29:10|292.59|289.69|292.62|289.72|292.62|289.72|292.59|289.69|4
1647124160000|2022-03-12 22:29:20|292.63|289.73|292.64|289.74|292.64|289.74|292.63|289.73|2
1647124170000|2022-03-12 22:29:30|292.63|289.73|292.64|289.74|292.64|289.74|292.63|289.73|4
1647124180000|2022-03-12 22:29:40|292.63|289.73|292.64|289.74|292.64|289.74|292.63|289.73|2
1647124190000|2022-03-12 22:29:50|292.61|289.71|292.59|289.69|292.61|289.71|292.58|289.68|5
1647124200000|2022-03-12 22:30:00|292.58|289.68|292.58|289.68|292.59|289.69|292.57|289.67|7
1647124210000|2022-03-12 22:30:10|292.57|289.67|292.57|289.67|292.59|289.69|292.57|289.67|9
1647124220000|2022-03-12 22:30:20|292.56|289.66|292.57|289.67|292.59|289.69|292.56|289.66|6
1647124230000|2022-03-12 22:30:30|292.58|289.68|292.56|289.66|292.58|289.68|292.56|289.66|11
1647124240000|2022-03-12 22:30:40|292.55|289.65|292.58|289.68|292.58|289.68|292.55|289.65|9
1647124250000|2022-03-12 22:30:50|292.59|289.69|292.57|289.67|292.59|289.69|292.57|289.67|9
1647124260000|2022-03-12 22:31:00|292.58|289.68|292.59|289.69|292.59|289.69|292.58|289.68|10
1647124270000|2022-03-12 22:31:10|292.58|289.68|292.59|289.69|292.59|289.69|292.58|289.68|4
1647124280000|2022-03-12 22:31:20|292.58|289.68|292.6|289.7|292.6|289.7|292.57|289.67|9
1647124290000|2022-03-12 22:31:30|292.59|289.69|292.59|289.69|292.6|289.7|292.59|289.69|21
1647124300000|2022-03-12 22:31:40|292.6|289.7|292.58|289.68|292.6|289.7|292.58|289.68|3
1647124310000|2022-03-12 22:31:50|292.59|289.69|292.6|289.7|292.6|289.7|292.58|289.68|6
1647124330000|2022-03-12 22:32:10|292.59|289.69|292.6|289.7|292.6|289.7|292.59|289.69|4
1647124350000|2022-03-12 22:32:30|292.61|289.71|292.62|289.72|292.63|289.73|292.59|289.69|10
1647124360000|2022-03-12 22:32:40|292.63|289.73|292.65|289.75|292.65|289.75|292.63|289.73|6
1647124370000|2022-03-12 22:32:50|292.64|289.74|292.65|289.75|292.66|289.76|292.64|289.74|11
1647124380000|2022-03-12 22:33:00|292.66|289.76|292.64|289.74|292.67|289.77|292.64|289.74|13
1647124390000|2022-03-12 22:33:10|292.66|289.76|292.66|289.76|292.66|289.76|292.64|289.74|8
1647124400000|2022-03-12 22:33:20|292.65|289.75|292.67|289.77|292.67|289.77|292.65|289.75|8
1647124410000|2022-03-12 22:33:30|292.68|289.78|292.67|289.77|292.68|289.78|292.67|289.77|4
1647124420000|2022-03-12 22:33:40|292.68|289.78|292.61|289.71|292.68|289.78|292.59|289.69|15
1647124430000|2022-03-12 22:33:50|292.6|289.7|292.62|289.72|292.62|289.72|292.6|289.7|5
1647124450000|2022-03-12 22:34:10|292.61|289.71|292.63|289.73|292.63|289.73|292.61|289.71|3
1647124460000|2022-03-12 22:34:20|292.62|289.72|292.62|289.72|292.62|289.72|292.61|289.71|3
1647124470000|2022-03-12 22:34:30|292.61|289.71|292.61|289.71|292.61|289.71|292.61|289.71|1
1647124480000|2022-03-12 22:34:40|292.62|289.72|292.62|289.72|292.62|289.72|292.62|289.72|1
1647124490000|2022-03-12 22:34:50|292.61|289.71|292.62|289.72|292.62|289.72|292.61|289.71|8
1647124510000|2022-03-12 22:35:10|292.61|289.71|292.6|289.7|292.61|289.71|292.6|289.7|4
1647124540000|2022-03-12 22:35:40|292.59|289.69|292.6|289.7|292.62|289.72|292.59|289.69|11
1647124550000|2022-03-12 22:35:50|292.59|289.69|292.69|289.79|292.7|289.8|292.59|289.69|15
1647124560000|2022-03-12 22:36:00|292.7|289.8|292.71|289.81|292.71|289.81|292.69|289.79|6
1647124570000|2022-03-12 22:36:10|292.7|289.8|292.68|289.78|292.7|289.8|292.68|289.78|19
1647124580000|2022-03-12 22:36:20|292.69|289.79|292.69|289.79|292.7|289.8|292.68|289.78|19
1647124590000|2022-03-12 22:36:30|292.68|289.78|292.69|289.79|292.69|289.79|292.68|289.78|8
1647124600000|2022-03-12 22:36:40|292.68|289.78|292.69|289.79|292.69|289.79|292.68|289.78|4
1647124610000|2022-03-12 22:36:50|292.7|289.8|292.7|289.8|292.7|289.8|292.69|289.79|9
1647124620000|2022-03-12 22:37:00|292.69|289.79|292.7|289.8|292.7|289.8|292.68|289.78|15
1647124630000|2022-03-12 22:37:10|292.69|289.79|292.7|289.8|292.7|289.8|292.69|289.79|10
1647124640000|2022-03-12 22:37:20|292.69|289.79|292.7|289.8|292.7|289.8|292.69|289.79|4
1647124650000|2022-03-12 22:37:30|292.71|289.81|292.7|289.8|292.71|289.81|292.7|289.8|2
1647124660000|2022-03-12 22:37:40|292.71|289.81|292.69|289.79|292.71|289.81|292.69|289.79|13
1647124670000|2022-03-12 22:37:50|292.7|289.8|292.7|289.8|292.7|289.8|292.69|289.79|5
1647124680000|2022-03-12 22:38:00|292.69|289.79|292.71|289.81|292.71|289.81|292.69|289.79|5
1647124690000|2022-03-12 22:38:10|292.7|289.8|292.68|289.78|292.7|289.8|292.68|289.78|15
1647124700000|2022-03-12 22:38:20|292.69|289.79|292.68|289.78|292.69|289.79|292.67|289.77|6
1647124710000|2022-03-12 22:38:30|292.69|289.79|292.68|289.78|292.69|289.79|292.68|289.78|16
1647124720000|2022-03-12 22:38:40|292.69|289.79|292.68|289.78|292.69|289.79|292.68|289.78|18
1647124730000|2022-03-12 22:38:50|292.69|289.79|292.71|289.81|292.71|289.81|292.68|289.78|9
1647124740000|2022-03-12 22:39:00|292.7|289.8|292.7|289.8|292.7|289.8|292.69|289.79|3
1647124750000|2022-03-12 22:39:10|292.69|289.79|292.68|289.78|292.71|289.81|292.68|289.78|10
1647124760000|2022-03-12 22:39:20|292.69|289.79|292.69|289.79|292.69|289.79|292.68|289.78|9
1647124770000|2022-03-12 22:39:30|292.68|289.78|292.69|289.79|292.7|289.8|292.68|289.78|6
1647124780000|2022-03-12 22:39:40|292.7|289.8|292.69|289.79|292.7|289.8|292.69|289.79|4
1647124790000|2022-03-12 22:39:50|292.7|289.8|292.7|289.8|292.7|289.8|292.68|289.78|9
1647124800000|2022-03-12 22:40:00|292.71|289.81|292.71|289.81|292.71|289.81|292.71|289.81|1
1647124810000|2022-03-12 22:40:10|292.72|289.82|292.72|289.82|292.73|289.83|292.71|289.81|14
1647124820000|2022-03-12 22:40:20|292.73|289.83|292.71|289.81|292.73|289.83|292.7|289.8|9
1647124830000|2022-03-12 22:40:30|292.72|289.82|292.72|289.82|292.74|289.84|292.72|289.82|9
1647124840000|2022-03-12 22:40:40|292.73|289.83|292.76|289.86|292.76|289.86|292.73|289.83|10
1647124850000|2022-03-12 22:40:50|292.77|289.87|292.79|289.89|292.79|289.89|292.76|289.86|5
1647124860000|2022-03-12 22:41:00|292.81|289.91|292.82|289.92|292.84|289.94|292.81|289.91|11
1647124870000|2022-03-12 22:41:10|292.83|289.93|292.83|289.93|292.84|289.94|292.82|289.92|9
1647124880000|2022-03-12 22:41:20|292.82|289.92|292.81|289.91|292.82|289.92|292.8|289.9|14
1647124890000|2022-03-12 22:41:30|292.8|289.9|292.82|289.92|292.82|289.92|292.8|289.9|17
1647124900000|2022-03-12 22:41:40|292.81|289.91|292.86|289.96|292.86|289.96|292.81|289.91|12
1647124910000|2022-03-12 22:41:50|292.85|289.95|292.84|289.94|292.86|289.96|292.83|289.93|10
1647124920000|2022-03-12 22:42:00|292.85|289.95|292.86|289.96|292.87|289.97|292.85|289.95|9
1647124930000|2022-03-12 22:42:10|292.87|289.97|292.92|290.02|292.93|290.03|292.87|289.97|9
1647124940000|2022-03-12 22:42:20|292.93|290.03|292.94|290.04|292.94|290.04|292.92|290.02|4
1647124950000|2022-03-12 22:42:30|292.95|290.05|292.95|290.05|292.95|290.05|292.94|290.04|3
1647124960000|2022-03-12 22:42:40|292.94|290.04|292.94|290.04|292.95|290.05|292.94|290.04|11
1647124970000|2022-03-12 22:42:50|292.95|290.05|292.96|290.06|292.96|290.06|292.91|290.01|14
1647124980000|2022-03-12 22:43:00|292.97|290.07|292.96|290.06|292.97|290.07|292.96|290.06|4
1647125000000|2022-03-12 22:43:20|292.95|290.05|292.98|290.08|292.98|290.08|292.95|290.05|5
1647125010000|2022-03-12 22:43:30|292.97|290.07|292.96|290.06|292.97|290.07|292.95|290.05|4
1647125020000|2022-03-12 22:43:40|292.97|290.07|292.97|290.07|292.97|290.07|292.97|290.07|1
1647125030000|2022-03-12 22:43:50|292.96|290.06|292.98|290.08|292.99|290.09|292.96|290.06|12
1647125040000|2022-03-12 22:44:00|292.99|290.09|292.99|290.09|292.99|290.09|292.98|290.08|3
1647125060000|2022-03-12 22:44:20|292.98|290.08|292.96|290.06|292.99|290.09|292.95|290.05|7
1647125070000|2022-03-12 22:44:30|292.97|290.07|292.95|290.05|292.97|290.07|292.95|290.05|7
1647125080000|2022-03-12 22:44:40|292.96|290.06|292.96|290.06|292.97|290.07|292.95|290.05|7
1647125090000|2022-03-12 22:44:50|292.97|290.07|292.95|290.05|292.97|290.07|292.95|290.05|5
1647125100000|2022-03-12 22:45:00|292.96|290.06|292.96|290.06|292.96|290.06|292.95|290.05|9
1647125110000|2022-03-12 22:45:10|292.95|290.05|292.89|289.99|292.96|290.06|292.89|289.99|13
1647125120000|2022-03-12 22:45:20|292.88|289.98|292.9|290|292.9|290|292.88|289.98|8
1647125130000|2022-03-12 22:45:30|292.89|289.99|292.9|290|292.9|290|292.89|289.99|2
1647125140000|2022-03-12 22:45:40|292.89|289.99|292.9|290|292.91|290.01|292.89|289.99|8
1647125150000|2022-03-12 22:45:50|292.91|290.01|292.91|290.01|292.91|290.01|292.9|290|7
1647125160000|2022-03-12 22:46:00|292.9|290|292.89|289.99|292.91|290.01|292.87|289.97|13
1647125170000|2022-03-12 22:46:10|292.88|289.98|292.89|289.99|292.89|289.99|292.88|289.98|6
1647125190000|2022-03-12 22:46:30|292.9|290|292.89|289.99|292.9|290|292.89|289.99|4
1647125220000|2022-03-12 22:47:00|292.88|289.98|292.89|289.99|292.89|289.99|292.88|289.98|4
1647125240000|2022-03-12 22:47:20|292.9|290|292.91|290.01|292.93|290.03|292.9|290|12
1647125250000|2022-03-12 22:47:30|292.9|290|292.94|290.04|292.94|290.04|292.9|290|5
1647125260000|2022-03-12 22:47:40|292.93|290.03|292.98|290.08|292.99|290.09|292.92|290.02|20
1647125270000|2022-03-12 22:47:50|292.99|290.09|292.99|290.09|292.99|290.09|292.98|290.08|7
1647125280000|2022-03-12 22:48:00|292.98|290.08|292.98|290.08|292.98|290.08|292.98|290.08|1
1647125290000|2022-03-12 22:48:10|292.99|290.09|292.98|290.08|292.99|290.09|292.97|290.07|10
1647125300000|2022-03-12 22:48:20|292.99|290.09|293.03|290.13|293.03|290.13|292.99|290.09|6
1647125310000|2022-03-12 22:48:30|293.04|290.14|293.04|290.14|293.04|290.14|293.04|290.14|1
1647125320000|2022-03-12 22:48:40|293.03|290.13|293.04|290.14|293.04|290.14|293.03|290.13|10
1647125330000|2022-03-12 22:48:50|293.03|290.13|293.04|290.14|293.05|290.15|293.03|290.13|16
1647125340000|2022-03-12 22:49:00|293.03|290.13|293.03|290.13|293.04|290.14|293.02|290.12|4
1647125350000|2022-03-12 22:49:10|293.04|290.14|293.22|290.32|293.23|290.33|293.04|290.14|19
1647125360000|2022-03-12 22:49:20|293.25|290.35|293.29|290.39|293.29|290.39|293.25|290.35|11
1647125370000|2022-03-12 22:49:30|293.28|290.38|293.28|290.38|293.29|290.39|293.27|290.37|7
1647125380000|2022-03-12 22:49:40|293.29|290.39|293.29|290.39|293.3|290.4|293.28|290.38|12
1647125390000|2022-03-12 22:49:50|293.28|290.38|293.32|290.42|293.32|290.42|293.28|290.38|10
1647125400000|2022-03-12 22:50:00|293.31|290.41|293.31|290.41|293.32|290.42|293.31|290.41|3
1647125410000|2022-03-12 22:50:10|293.29|290.39|293.27|290.37|293.29|290.39|293.26|290.36|16
1647125420000|2022-03-12 22:50:20|293.28|290.38|293.29|290.39|293.29|290.39|293.26|290.36|18
1647125430000|2022-03-12 22:50:30|293.28|290.38|293.29|290.39|293.3|290.4|293.27|290.37|17
1647125440000|2022-03-12 22:50:40|293.3|290.4|293.3|290.4|293.3|290.4|293.28|290.38|17
1647125450000|2022-03-12 22:50:50|293.29|290.39|293.3|290.4|293.31|290.41|293.28|290.38|18
1647125460000|2022-03-12 22:51:00|293.31|290.41|293.29|290.39|293.31|290.41|293.27|290.37|14
1647125470000|2022-03-12 22:51:10|293.28|290.38|293.28|290.38|293.29|290.39|293.28|290.38|11
1647125480000|2022-03-12 22:51:20|293.29|290.39|293.28|290.38|293.29|290.39|293.28|290.38|10
1647125490000|2022-03-12 22:51:30|293.27|290.37|293.28|290.38|293.29|290.39|293.27|290.37|8
1647125500000|2022-03-12 22:51:40|293.29|290.39|293.3|290.4|293.31|290.41|293.28|290.38|12
1647125510000|2022-03-12 22:51:50|293.29|290.39|293.31|290.41|293.31|290.41|293.29|290.39|7
1647125520000|2022-03-12 22:52:00|293.3|290.4|293.32|290.42|293.34|290.44|293.29|290.39|9
1647125530000|2022-03-12 22:52:10|293.33|290.43|293.35|290.45|293.35|290.45|293.33|290.43|3
1647125540000|2022-03-12 22:52:20|293.33|290.43|293.34|290.44|293.36|290.46|293.33|290.43|15
1647125550000|2022-03-12 22:52:30|293.33|290.43|293.32|290.42|293.34|290.44|293.32|290.42|10
1647125560000|2022-03-12 22:52:40|293.33|290.43|293.34|290.44|293.34|290.44|293.32|290.42|10
1647125570000|2022-03-12 22:52:50|293.33|290.43|293.33|290.43|293.34|290.44|293.32|290.42|7
1647125580000|2022-03-12 22:53:00|293.34|290.44|293.34|290.44|293.34|290.44|293.33|290.43|17
1647125590000|2022-03-12 22:53:10|293.33|290.43|293.31|290.41|293.34|290.44|293.31|290.41|15
1647125600000|2022-03-12 22:53:20|293.32|290.42|293.3|290.4|293.32|290.42|293.29|290.39|10
1647125610000|2022-03-12 22:53:30|293.31|290.41|293.32|290.42|293.32|290.42|293.31|290.41|6
1647125620000|2022-03-12 22:53:40|293.31|290.41|293.33|290.43|293.33|290.43|293.31|290.41|5
1647125630000|2022-03-12 22:53:50|293.32|290.42|293.33|290.43|293.33|290.43|293.32|290.42|4
1647125640000|2022-03-12 22:54:00|293.34|290.44|293.33|290.43|293.34|290.44|293.32|290.42|4
1647125650000|2022-03-12 22:54:10|293.32|290.42|293.32|290.42|293.32|290.42|293.32|290.42|1
1647125660000|2022-03-12 22:54:20|293.31|290.41|293.27|290.37|293.31|290.41|293.27|290.37|6
1647125670000|2022-03-12 22:54:30|293.28|290.38|293.21|290.31|293.28|290.38|293.21|290.31|7
1647125680000|2022-03-12 22:54:40|293.2|290.3|293.2|290.3|293.2|290.3|293.2|290.3|1
1647125690000|2022-03-12 22:54:50|293.19|290.29|293.13|290.23|293.19|290.29|293.13|290.23|6
1647125700000|2022-03-12 22:55:00|293.08|290.18|292.98|290.08|293.08|290.18|292.97|290.07|14
1647125710000|2022-03-12 22:55:10|292.97|290.07|292.97|290.07|292.98|290.08|292.97|290.07|5
1647125720000|2022-03-12 22:55:20|292.98|290.08|292.97|290.07|292.98|290.08|292.96|290.06|10
1647125730000|2022-03-12 22:55:30|292.96|290.06|292.97|290.07|292.97|290.07|292.96|290.06|4
1647125740000|2022-03-12 22:55:40|292.96|290.06|292.97|290.07|292.98|290.08|292.96|290.06|12
1647125750000|2022-03-12 22:55:50|292.95|290.05|292.95|290.05|292.96|290.06|292.95|290.05|9
1647125760000|2022-03-12 22:56:00|292.96|290.06|292.94|290.04|292.96|290.06|292.94|290.04|5
1647125770000|2022-03-12 22:56:10|292.95|290.05|292.93|290.03|292.95|290.05|292.93|290.03|6
1647125780000|2022-03-12 22:56:20|292.92|290.02|292.97|290.07|292.97|290.07|292.92|290.02|8
1647125790000|2022-03-12 22:56:30|292.99|290.09|293.09|290.19|293.1|290.2|292.99|290.09|11
1647125800000|2022-03-12 22:56:40|293.1|290.2|293.14|290.24|293.14|290.24|293.1|290.2|9
1647125810000|2022-03-12 22:56:50|293.15|290.25|293.28|290.38|293.28|290.38|293.15|290.25|10
1647125820000|2022-03-12 22:57:00|293.27|290.37|293.29|290.39|293.29|290.39|293.26|290.36|10
1647125830000|2022-03-12 22:57:10|293.28|290.38|293.27|290.37|293.29|290.39|293.27|290.37|9
1647125840000|2022-03-12 22:57:20|293.28|290.38|293.28|290.38|293.28|290.38|293.28|290.38|1
1647125850000|2022-03-12 22:57:30|293.27|290.37|293.28|290.38|293.28|290.38|293.27|290.37|6
1647125860000|2022-03-12 22:57:40|293.27|290.37|293.05|290.15|293.28|290.38|293.05|290.15|15
1647125870000|2022-03-12 22:57:50|293.04|290.14|293.04|290.14|293.04|290.14|293.04|290.14|1
1647125880000|2022-03-12 22:58:00|293.01|290.11|293.01|290.11|293.01|290.11|293.01|290.11|1
1647125890000|2022-03-12 22:58:10|293|290.1|293.01|290.11|293.01|290.11|292.99|290.09|4
1647125900000|2022-03-12 22:58:20|292.99|290.09|293|290.1|293|290.1|292.99|290.09|2
1647125910000|2022-03-12 22:58:30|292.99|290.09|292.85|289.95|292.99|290.09|292.85|289.95|8
1647125920000|2022-03-12 22:58:40|292.84|289.94|292.84|289.94|292.84|289.94|292.84|289.94|1
1647125930000|2022-03-12 22:58:50|292.81|289.91|292.76|289.86|292.81|289.91|292.76|289.86|5
1647125940000|2022-03-12 22:59:00|292.77|289.87|292.82|289.92|292.82|289.92|292.75|289.85|20
1647125950000|2022-03-12 22:59:10|292.83|289.93|292.89|289.99|292.89|289.99|292.83|289.93|10
1647125960000|2022-03-12 22:59:20|292.9|290|292.89|289.99|292.9|290|292.89|289.99|2
1647125970000|2022-03-12 22:59:30|292.9|290|292.87|289.97|292.9|290|292.86|289.96|11
1647125980000|2022-03-12 22:59:40|292.86|289.96|292.86|289.96|292.87|289.97|292.86|289.96|3
1647125990000|2022-03-12 22:59:50|292.87|289.97|292.86|289.96|292.87|289.97|292.86|289.96|4
1647126000000|2022-03-12 23:00:00|292.87|289.97|292.95|290.05|292.96|290.06|292.86|289.96|20
1647126010000|2022-03-12 23:00:10|292.96|290.06|292.99|290.09|292.99|290.09|292.95|290.05|8
1647126020000|2022-03-12 23:00:20|292.98|290.08|293|290.1|293|290.1|292.98|290.08|5
1647126030000|2022-03-12 23:00:30|293.01|290.11|293.05|290.15|293.05|290.15|293|290.1|9
1647126040000|2022-03-12 23:00:40|293.06|290.16|293.08|290.18|293.08|290.18|293.05|290.15|7
1647126050000|2022-03-12 23:00:50|293.09|290.19|293.21|290.31|293.21|290.31|293.08|290.18|16
1647126060000|2022-03-12 23:01:00|293.2|290.3|293.36|290.46|293.36|290.46|293.2|290.3|13
1647126080000|2022-03-12 23:01:20|293.34|290.44|293.34|290.44|293.34|290.44|293.34|290.44|1
1647126090000|2022-03-12 23:01:30|293.29|290.39|293.25|290.35|293.29|290.39|293.24|290.34|5
1647126100000|2022-03-12 23:01:40|293.26|290.36|293.24|290.34|293.26|290.36|293.24|290.34|5
1647126110000|2022-03-12 23:01:50|293.25|290.35|293.21|290.31|293.25|290.35|293.21|290.31|5
1647126120000|2022-03-12 23:02:00|293.19|290.29|293.17|290.27|293.19|290.29|293.16|290.26|11
1647126130000|2022-03-12 23:02:10|293.18|290.28|293.15|290.25|293.19|290.29|293.15|290.25|4
1647126150000|2022-03-12 23:02:30|293.14|290.24|293.14|290.24|293.14|290.24|293.13|290.23|3
1647126160000|2022-03-12 23:02:40|293.15|290.25|293.13|290.23|293.15|290.25|293.13|290.23|4
1647126170000|2022-03-12 23:02:50|293.12|290.22|293.01|290.11|293.13|290.23|293.01|290.11|10
1647126180000|2022-03-12 23:03:00|293|290.1|292.99|290.09|293|290.1|292.99|290.09|2
1647126190000|2022-03-12 23:03:10|292.98|290.08|292.98|290.08|292.99|290.09|292.97|290.07|7
1647126200000|2022-03-12 23:03:20|292.96|290.06|292.99|290.09|292.99|290.09|292.96|290.06|10
1647126210000|2022-03-12 23:03:30|293|290.1|293|290.1|293.01|290.11|293|290.1|3
1647126220000|2022-03-12 23:03:40|293.01|290.11|293|290.1|293.01|290.11|293|290.1|6
1647126230000|2022-03-12 23:03:50|293.01|290.11|293.15|290.25|293.15|290.25|293.01|290.11|19
1647126240000|2022-03-12 23:04:00|293.12|290.22|293.05|290.15|293.13|290.23|293.05|290.15|12
1647126250000|2022-03-12 23:04:10|293.06|290.16|293.05|290.15|293.06|290.16|293.05|290.15|6
1647126260000|2022-03-12 23:04:20|293.04|290.14|292.86|289.96|293.06|290.16|292.86|289.96|14
1647126270000|2022-03-12 23:04:30|292.85|289.95|292.86|289.96|292.86|289.96|292.85|289.95|2
1647126280000|2022-03-12 23:04:40|292.88|289.98|292.85|289.95|292.88|289.98|292.85|289.95|4
1647126290000|2022-03-12 23:04:50|292.84|289.94|292.85|289.95|292.85|289.95|292.84|289.94|2
1647126310000|2022-03-12 23:05:10|292.86|289.96|292.76|289.86|292.86|289.96|292.76|289.86|11
1647126320000|2022-03-12 23:05:20|292.75|289.85|292.6|289.7|292.75|289.85|292.6|289.7|7
1647126330000|2022-03-12 23:05:30|292.61|289.71|292.6|289.7|292.61|289.71|292.6|289.7|4
1647126340000|2022-03-12 23:05:40|292.58|289.68|292.6|289.7|292.6|289.7|292.58|289.68|7
1647126350000|2022-03-12 23:05:50|292.59|289.69|292.61|289.71|292.61|289.71|292.59|289.69|3
1647126360000|2022-03-12 23:06:00|292.59|289.69|292.6|289.7|292.6|289.7|292.59|289.69|2
1647126370000|2022-03-12 23:06:10|292.61|289.71|292.61|289.71|292.62|289.72|292.61|289.71|3
1647126380000|2022-03-12 23:06:20|292.6|289.7|292.67|289.77|292.67|289.77|292.57|289.67|13
1647126390000|2022-03-12 23:06:30|292.68|289.78|292.88|289.98|292.88|289.98|292.68|289.78|26
1647126400000|2022-03-12 23:06:40|292.86|289.96|292.85|289.95|292.89|289.99|292.85|289.95|24
1647126410000|2022-03-12 23:06:50|292.89|289.99|292.86|289.96|292.92|290.02|292.86|289.96|14
1647126420000|2022-03-12 23:07:00|292.88|289.98|292.69|289.79|292.88|289.98|292.68|289.78|16
1647126430000|2022-03-12 23:07:10|292.68|289.78|292.69|289.79|292.69|289.79|292.68|289.78|2
1647126440000|2022-03-12 23:07:20|292.68|289.78|292.7|289.8|292.71|289.81|292.62|289.72|9
1647126450000|2022-03-12 23:07:30|292.71|289.81|292.73|289.83|292.74|289.84|292.69|289.79|10
1647126460000|2022-03-12 23:07:40|292.76|289.86|292.92|290.02|292.93|290.03|292.76|289.86|32
1647126470000|2022-03-12 23:07:50|292.89|289.99|292.96|290.06|292.96|290.06|292.89|289.99|28
1647126480000|2022-03-12 23:08:00|292.95|290.05|292.97|290.07|293.01|290.11|292.95|290.05|18
1647126490000|2022-03-12 23:08:10|292.98|290.08|292.98|290.08|292.98|290.08|292.97|290.07|7
1647126500000|2022-03-12 23:08:20|292.97|290.07|293.09|290.19|293.1|290.2|292.97|290.07|20
1647126510000|2022-03-12 23:08:30|293.1|290.2|293.12|290.22|293.13|290.23|293.1|290.2|19
1647126520000|2022-03-12 23:08:40|293.13|290.23|293.12|290.22|293.13|290.23|293.12|290.22|2
1647126530000|2022-03-12 23:08:50|293.11|290.21|292.86|289.96|293.11|290.21|292.86|289.96|19
1647126540000|2022-03-12 23:09:00|292.85|289.95|293.01|290.11|293.01|290.11|292.82|289.92|12
1647126550000|2022-03-12 23:09:10|293|290.1|293.11|290.21|293.11|290.21|293|290.1|11
1647126560000|2022-03-12 23:09:20|293.1|290.2|292.96|290.06|293.12|290.22|292.96|290.06|15
1647126570000|2022-03-12 23:09:30|292.95|290.05|292.94|290.04|292.96|290.06|292.92|290.02|21
1647126580000|2022-03-12 23:09:40|292.93|290.03|292.96|290.06|292.96|290.06|292.93|290.03|14
1647126590000|2022-03-12 23:09:50|292.95|290.05|292.96|290.06|292.97|290.07|292.93|290.03|14
1647126600000|2022-03-12 23:10:00|292.97|290.07|292.97|290.07|292.98|290.08|292.97|290.07|5
1647126610000|2022-03-12 23:10:10|292.98|290.08|292.98|290.08|292.98|290.08|292.97|290.07|3
1647126620000|2022-03-12 23:10:20|292.97|290.07|292.97|290.07|292.97|290.07|292.94|290.04|9
1647126630000|2022-03-12 23:10:30|292.96|290.06|292.99|290.09|292.99|290.09|292.96|290.06|4
1647126680000|2022-03-12 23:11:20|292.98|290.08|292.88|289.98|292.98|290.08|292.87|289.97|10
1647126690000|2022-03-12 23:11:30|292.89|289.99|292.91|290.01|292.91|290.01|292.89|289.99|5
1647126700000|2022-03-12 23:11:40|292.92|290.02|292.92|290.02|292.92|290.02|292.91|290.01|3
1647126710000|2022-03-12 23:11:50|292.91|290.01|292.92|290.02|292.92|290.02|292.91|290.01|8
1647126720000|2022-03-12 23:12:00|292.91|290.01|292.93|290.03|292.93|290.03|292.91|290.01|7
1647126730000|2022-03-12 23:12:10|292.94|290.04|292.93|290.03|292.94|290.04|292.93|290.03|16
1647126740000|2022-03-12 23:12:20|292.92|290.02|292.94|290.04|292.94|290.04|292.92|290.02|18
1647126750000|2022-03-12 23:12:30|292.95|290.05|292.95|290.05|292.96|290.06|292.95|290.05|15
1647126770000|2022-03-12 23:12:50|292.96|290.06|292.95|290.05|292.96|290.06|292.95|290.05|10
1647126780000|2022-03-12 23:13:00|292.96|290.06|292.88|289.98|292.96|290.06|292.85|289.95|12
1647126790000|2022-03-12 23:13:10|292.87|289.97|292.82|289.92|292.89|289.99|292.82|289.92|7
1647126800000|2022-03-12 23:13:20|292.81|289.91|292.82|289.92|292.83|289.93|292.8|289.9|7
1647126810000|2022-03-12 23:13:30|292.81|289.91|292.91|290.01|292.91|290.01|292.81|289.91|9
1647126820000|2022-03-12 23:13:40|292.95|290.05|292.99|290.09|292.99|290.09|292.95|290.05|8
1647126830000|2022-03-12 23:13:50|293.01|290.11|293.05|290.15|293.05|290.15|293.01|290.11|9
1647126840000|2022-03-12 23:14:00|293.06|290.16|293.14|290.24|293.14|290.24|293.06|290.16|11
1647126850000|2022-03-12 23:14:10|293.15|290.25|293.2|290.3|293.21|290.31|293.15|290.25|10
1647126860000|2022-03-12 23:14:20|293.21|290.31|293.2|290.3|293.21|290.31|293.2|290.3|2
1647126870000|2022-03-12 23:14:30|293.21|290.31|293.21|290.31|293.21|290.31|293.2|290.3|3
1647126880000|2022-03-12 23:14:40|293.22|290.32|293.23|290.33|293.23|290.33|293.22|290.32|2
1647126890000|2022-03-12 23:14:50|293.22|290.32|293.11|290.21|293.22|290.32|293.1|290.2|10
1647126900000|2022-03-12 23:15:00|293.12|290.22|293.11|290.21|293.12|290.22|293.11|290.21|2
1647126910000|2022-03-12 23:15:10|293.12|290.22|293.12|290.22|293.12|290.22|293.12|290.22|1
1647126920000|2022-03-12 23:15:20|293.14|290.24|293.15|290.25|293.15|290.25|293.14|290.24|4
1647126930000|2022-03-12 23:15:30|293.14|290.24|293.15|290.25|293.15|290.25|293.14|290.24|14
1647126940000|2022-03-12 23:15:40|293.17|290.27|293.16|290.26|293.18|290.28|293.16|290.26|10
1647126950000|2022-03-12 23:15:50|293.15|290.25|293.17|290.27|293.17|290.27|293.15|290.25|5
1647126960000|2022-03-12 23:16:00|293.19|290.29|293.21|290.31|293.22|290.32|293.19|290.29|7
1647126970000|2022-03-12 23:16:10|293.22|290.32|293.21|290.31|293.22|290.32|293.2|290.3|8
1647126980000|2022-03-12 23:16:20|293.22|290.32|293.1|290.2|293.25|290.35|293.1|290.2|21
1647126990000|2022-03-12 23:16:30|293.06|290.16|293|290.1|293.06|290.16|292.99|290.09|10
1647127000000|2022-03-12 23:16:40|292.99|290.09|293.06|290.16|293.06|290.16|292.99|290.09|11
1647127010000|2022-03-12 23:16:50|293.05|290.15|293.02|290.12|293.06|290.16|293.01|290.11|16
1647127020000|2022-03-12 23:17:00|293.01|290.11|293.03|290.13|293.03|290.13|293.01|290.11|3
1647127030000|2022-03-12 23:17:10|293.04|290.14|293.03|290.13|293.04|290.14|293.03|290.13|6
1647127040000|2022-03-12 23:17:20|293.04|290.14|293.02|290.12|293.06|290.16|293.02|290.12|16
1647127050000|2022-03-12 23:17:30|293.03|290.13|293.08|290.18|293.08|290.18|293.03|290.13|6
1647127060000|2022-03-12 23:17:40|293.07|290.17|293.07|290.17|293.07|290.17|293.07|290.17|1
1647127070000|2022-03-12 23:17:50|293.09|290.19|293.09|290.19|293.09|290.19|293.08|290.18|3
1647127080000|2022-03-12 23:18:00|293.08|290.18|293.07|290.17|293.09|290.19|293.07|290.17|3
1647127090000|2022-03-12 23:18:10|293.09|290.19|293|290.1|293.09|290.19|293|290.1|7
1647127100000|2022-03-12 23:18:20|292.99|290.09|292.89|289.99|292.99|290.09|292.88|289.98|23
1647127110000|2022-03-12 23:18:30|292.88|289.98|292.99|290.09|292.99|290.09|292.88|289.98|11
1647127120000|2022-03-12 23:18:40|293.15|290.25|293.21|290.31|293.27|290.37|293.14|290.24|22
1647127130000|2022-03-12 23:18:50|293.2|290.3|293.21|290.31|293.22|290.32|293.19|290.29|12
1647127140000|2022-03-12 23:19:00|293.22|290.32|293.22|290.32|293.24|290.34|293.2|290.3|19
1647127150000|2022-03-12 23:19:10|293.21|290.31|293.19|290.29|293.22|290.32|293.19|290.29|9
1647127160000|2022-03-12 23:19:20|293.21|290.31|293.21|290.31|293.21|290.31|293.2|290.3|5
1647127170000|2022-03-12 23:19:30|293.2|290.3|293.21|290.31|293.21|290.31|293.2|290.3|8
1647127180000|2022-03-12 23:19:40|293.2|290.3|293.22|290.32|293.22|290.32|293.19|290.29|16
1647127190000|2022-03-12 23:19:50|293.21|290.31|293.15|290.25|293.22|290.32|293.13|290.23|16
1647127200000|2022-03-12 23:20:00|293.14|290.24|293.11|290.21|293.15|290.25|293.09|290.19|12
1647127210000|2022-03-12 23:20:10|293.1|290.2|293.13|290.23|293.13|290.23|293.07|290.17|14
1647127220000|2022-03-12 23:20:20|293.14|290.24|293.26|290.36|293.27|290.37|293.14|290.24|16
1647127230000|2022-03-12 23:20:30|293.27|290.37|293.28|290.38|293.28|290.38|293.23|290.33|12
1647127240000|2022-03-12 23:20:40|293.27|290.37|293.28|290.38|293.28|290.38|293.25|290.35|6
1647127250000|2022-03-12 23:20:50|293.25|290.35|293.3|290.4|293.31|290.41|293.25|290.35|10
1647127260000|2022-03-12 23:21:00|293.31|290.41|293.3|290.4|293.32|290.42|293.29|290.39|11
1647127270000|2022-03-12 23:21:10|293.31|290.41|293.3|290.4|293.31|290.41|293.28|290.38|7
1647127280000|2022-03-12 23:21:20|293.31|290.41|293.3|290.4|293.31|290.41|293.27|290.37|15
1647127290000|2022-03-12 23:21:30|293.29|290.39|293.31|290.41|293.31|290.41|293.29|290.39|3
1647127300000|2022-03-12 23:21:40|293.32|290.42|293.35|290.45|293.35|290.45|293.32|290.42|4
1647127310000|2022-03-12 23:21:50|293.34|290.44|293.32|290.42|293.34|290.44|293.29|290.39|16
1647127320000|2022-03-12 23:22:00|293.31|290.41|293.32|290.42|293.32|290.42|293.31|290.41|16
1647127330000|2022-03-12 23:22:10|293.31|290.41|293.31|290.41|293.32|290.42|293.31|290.41|5
1647127340000|2022-03-12 23:22:20|293.29|290.39|293.16|290.26|293.29|290.39|293.14|290.24|12
1647127350000|2022-03-12 23:22:30|293.17|290.27|293.24|290.34|293.24|290.34|293.17|290.27|11
1647127360000|2022-03-12 23:22:40|293.25|290.35|293.18|290.28|293.26|290.36|293.18|290.28|11
1647127370000|2022-03-12 23:22:50|293.2|290.3|293.21|290.31|293.21|290.31|293.2|290.3|4
1647127380000|2022-03-12 23:23:00|293.22|290.32|293.22|290.32|293.22|290.32|293.22|290.32|1
1647127390000|2022-03-12 23:23:10|293.21|290.31|293.25|290.35|293.25|290.35|293.21|290.31|4
1647127400000|2022-03-12 23:23:20|293.26|290.36|293.29|290.39|293.3|290.4|293.26|290.36|8
1647127410000|2022-03-12 23:23:30|293.3|290.4|293.29|290.39|293.31|290.41|293.29|290.39|8
1647127420000|2022-03-12 23:23:40|293.3|290.4|293.29|290.39|293.3|290.4|293.29|290.39|8
1647127430000|2022-03-12 23:23:50|293.3|290.4|293.29|290.39|293.3|290.4|293.28|290.38|8
1647127440000|2022-03-12 23:24:00|293.3|290.4|293.22|290.32|293.3|290.4|293.21|290.31|13
1647127450000|2022-03-12 23:24:10|293.21|290.31|293.1|290.2|293.21|290.31|293.08|290.18|12
1647127460000|2022-03-12 23:24:20|293.14|290.24|293.15|290.25|293.16|290.26|293.14|290.24|4
1647127470000|2022-03-12 23:24:30|293.14|290.24|293.09|290.19|293.14|290.24|293.09|290.19|4
1647127480000|2022-03-12 23:24:40|293.08|290.18|293.13|290.23|293.14|290.24|293.08|290.18|7
1647127490000|2022-03-12 23:24:50|293.12|290.22|293.15|290.25|293.15|290.25|293.12|290.22|3
1647127500000|2022-03-12 23:25:00|293.14|290.24|293.15|290.25|293.15|290.25|293.13|290.23|4
1647127510000|2022-03-12 23:25:10|293.16|290.26|293.19|290.29|293.19|290.29|293.16|290.26|4
1647127520000|2022-03-12 23:25:20|293.2|290.3|293.29|290.39|293.3|290.4|293.2|290.3|8
1647127530000|2022-03-12 23:25:30|293.3|290.4|293.1|290.2|293.3|290.4|293.09|290.19|12
1647127540000|2022-03-12 23:25:40|293.11|290.21|293.2|290.3|293.24|290.34|293.1|290.2|10
1647127550000|2022-03-12 23:25:50|293.19|290.29|293.25|290.35|293.25|290.35|293.19|290.29|13
1647127560000|2022-03-12 23:26:00|293.24|290.34|293.26|290.36|293.26|290.36|293.24|290.34|3
1647127570000|2022-03-12 23:26:10|293.25|290.35|293.26|290.36|293.26|290.36|293.25|290.35|2
1647127580000|2022-03-12 23:26:20|293.21|290.31|293.14|290.24|293.21|290.31|293.14|290.24|7
1647127590000|2022-03-12 23:26:30|293.16|290.26|293.16|290.26|293.16|290.26|293.13|290.23|5
1647127600000|2022-03-12 23:26:40|293.17|290.27|293.16|290.26|293.21|290.31|293.16|290.26|7
1647127610000|2022-03-12 23:26:50|293.17|290.27|293.2|290.3|293.2|290.3|293.17|290.27|12
1647127620000|2022-03-12 23:27:00|293.21|290.31|293.22|290.32|293.22|290.32|293.19|290.29|7
1647127630000|2022-03-12 23:27:10|293.21|290.31|293.22|290.32|293.22|290.32|293.21|290.31|2
1647127640000|2022-03-12 23:27:20|293.23|290.33|293.34|290.44|293.35|290.45|293.23|290.33|9
1647127650000|2022-03-12 23:27:30|293.35|290.45|293.35|290.45|293.36|290.46|293.35|290.45|3
1647127660000|2022-03-12 23:27:40|293.34|290.44|293.35|290.45|293.36|290.46|293.34|290.44|4
1647127670000|2022-03-12 23:27:50|293.36|290.46|293.38|290.48|293.38|290.48|293.36|290.46|3
1647127680000|2022-03-12 23:28:00|293.37|290.47|293.37|290.47|293.38|290.48|293.37|290.47|7
1647127690000|2022-03-12 23:28:10|293.38|290.48|293.38|290.48|293.41|290.51|293.37|290.47|5
1647127700000|2022-03-12 23:28:20|293.37|290.47|293.42|290.52|293.42|290.52|293.37|290.47|19
1647127710000|2022-03-12 23:28:30|293.41|290.51|293.42|290.52|293.42|290.52|293.41|290.51|12
1647127720000|2022-03-12 23:28:40|293.43|290.53|293.55|290.65|293.55|290.65|293.43|290.53|6
1647127730000|2022-03-12 23:28:50|293.54|290.64|293.54|290.64|293.54|290.64|293.54|290.64|1
1647127740000|2022-03-12 23:29:00|293.55|290.65|293.49|290.59|293.57|290.67|293.49|290.59|7
1647127750000|2022-03-12 23:29:10|293.48|290.58|293.62|290.72|293.63|290.73|293.46|290.56|16
1647127760000|2022-03-12 23:29:20|293.63|290.73|293.64|290.74|293.64|290.74|293.63|290.73|10
1647127770000|2022-03-12 23:29:30|293.65|290.75|293.76|290.86|293.76|290.86|293.65|290.75|10
1647127780000|2022-03-12 23:29:40|293.77|290.87|293.78|290.88|293.79|290.89|293.77|290.87|6
1647127790000|2022-03-12 23:29:50|293.76|290.86|293.69|290.79|293.76|290.86|293.68|290.78|11
1647127800000|2022-03-12 23:30:00|293.7|290.8|293.73|290.83|293.73|290.83|293.69|290.79|8
1647127810000|2022-03-12 23:30:10|293.72|290.82|293.72|290.82|293.72|290.82|293.71|290.81|7
1647127820000|2022-03-12 23:30:20|293.73|290.83|293.72|290.82|293.73|290.83|293.72|290.82|14
1647127830000|2022-03-12 23:30:30|293.73|290.83|293.76|290.86|293.76|290.86|293.72|290.82|13
1647127840000|2022-03-12 23:30:40|293.75|290.85|293.77|290.87|293.77|290.87|293.75|290.85|3
1647127850000|2022-03-12 23:30:50|293.76|290.86|293.72|290.82|293.76|290.86|293.7|290.8|12
1647127860000|2022-03-12 23:31:00|293.73|290.83|293.73|290.83|293.73|290.83|293.73|290.83|1
1647127870000|2022-03-12 23:31:10|293.7|290.8|293.67|290.77|293.71|290.81|293.63|290.73|11
1647127880000|2022-03-12 23:31:20|293.68|290.78|293.68|290.78|293.69|290.79|293.67|290.77|5
1647127890000|2022-03-12 23:31:30|293.67|290.77|293.68|290.78|293.69|290.79|293.67|290.77|12
1647127900000|2022-03-12 23:31:40|293.69|290.79|293.7|290.8|293.7|290.8|293.67|290.77|8
1647127910000|2022-03-12 23:31:50|293.69|290.79|293.7|290.8|293.7|290.8|293.69|290.79|2
1647127930000|2022-03-12 23:32:10|293.67|290.77|293.63|290.73|293.67|290.77|293.63|290.73|13
1647127940000|2022-03-12 23:32:20|293.64|290.74|293.66|290.76|293.66|290.76|293.64|290.74|13
1647127950000|2022-03-12 23:32:30|293.67|290.77|293.63|290.73|293.68|290.78|293.63|290.73|15
1647127960000|2022-03-12 23:32:40|293.64|290.74|293.66|290.76|293.66|290.76|293.64|290.74|5
1647127970000|2022-03-12 23:32:50|293.67|290.77|293.67|290.77|293.67|290.77|293.66|290.76|3
1647127980000|2022-03-12 23:33:00|293.66|290.76|293.6|290.7|293.66|290.76|293.6|290.7|5
1647127990000|2022-03-12 23:33:10|293.61|290.71|293.45|290.55|293.61|290.71|293.45|290.55|14
1647128000000|2022-03-12 23:33:20|293.44|290.54|293.46|290.56|293.47|290.57|293.44|290.54|5
1647128020000|2022-03-12 23:33:40|293.45|290.55|293.47|290.57|293.47|290.57|293.45|290.55|7
1647128050000|2022-03-12 23:34:10|293.48|290.58|293.48|290.58|293.48|290.58|293.48|290.58|1
1647128060000|2022-03-12 23:34:20|293.46|290.56|293.42|290.52|293.46|290.56|293.42|290.52|4
1647128070000|2022-03-12 23:34:30|293.43|290.53|293.43|290.53|293.44|290.54|293.43|290.53|7
1647128080000|2022-03-12 23:34:40|293.44|290.54|293.44|290.54|293.44|290.54|293.43|290.53|7
1647128110000|2022-03-12 23:35:10|293.43|290.53|293.43|290.53|293.43|290.53|293.42|290.52|5
1647128120000|2022-03-12 23:35:20|293.42|290.52|293.3|290.4|293.42|290.52|293.3|290.4|6
1647128130000|2022-03-12 23:35:30|293.25|290.35|293.19|290.29|293.25|290.35|293.08|290.18|17
1647128140000|2022-03-12 23:35:40|293.21|290.31|293.24|290.34|293.24|290.34|293.21|290.31|15
1647128150000|2022-03-12 23:35:50|293.23|290.33|293.16|290.26|293.23|290.33|293.13|290.23|11
1647128160000|2022-03-12 23:36:00|293.17|290.27|293.12|290.22|293.17|290.27|293.12|290.22|7
1647128170000|2022-03-12 23:36:10|293.11|290.21|293.15|290.25|293.15|290.25|293.11|290.21|13
1647128180000|2022-03-12 23:36:20|293.14|290.24|293.16|290.26|293.16|290.26|293.14|290.24|9
1647128190000|2022-03-12 23:36:30|293.13|290.23|293.06|290.16|293.13|290.23|293.06|290.16|16
1647128200000|2022-03-12 23:36:40|293.04|290.14|293.02|290.12|293.04|290.14|293.01|290.11|10
1647128210000|2022-03-12 23:36:50|293.04|290.14|293.05|290.15|293.05|290.15|293.04|290.14|2
1647128220000|2022-03-12 23:37:00|293.04|290.14|293.04|290.14|293.05|290.15|293.04|290.14|9
1647128230000|2022-03-12 23:37:10|293.05|290.15|293.06|290.16|293.06|290.16|293.04|290.14|9
1647128240000|2022-03-12 23:37:20|293.05|290.15|293.05|290.15|293.06|290.16|293.02|290.12|12
1647128250000|2022-03-12 23:37:30|293.06|290.16|293.03|290.13|293.06|290.16|293.03|290.13|5
1647128260000|2022-03-12 23:37:40|293|290.1|292.99|290.09|293|290.1|292.97|290.07|14
1647128270000|2022-03-12 23:37:50|292.98|290.08|292.97|290.07|292.99|290.09|292.97|290.07|14
1647128280000|2022-03-12 23:38:00|292.98|290.08|292.84|289.94|292.98|290.08|292.84|289.94|17
1647128290000|2022-03-12 23:38:10|292.83|289.93|292.76|289.86|292.84|289.94|292.73|289.83|16
1647128300000|2022-03-12 23:38:20|292.75|289.85|292.68|289.78|292.76|289.86|292.68|289.78|15
1647128310000|2022-03-12 23:38:30|292.69|289.79|292.81|289.91|292.81|289.91|292.63|289.73|17
1647128320000|2022-03-12 23:38:40|292.82|289.92|292.83|289.93|292.84|289.94|292.81|289.91|18
1647128330000|2022-03-12 23:38:50|292.82|289.92|292.64|289.74|292.82|289.92|292.64|289.74|17
1647128340000|2022-03-12 23:39:00|292.62|289.72|292.61|289.71|292.63|289.73|292.61|289.71|14
1647128350000|2022-03-12 23:39:10|292.62|289.72|292.73|289.83|292.74|289.84|292.62|289.72|12
1647128360000|2022-03-12 23:39:20|292.74|289.84|292.71|289.81|292.74|289.84|292.71|289.81|7
1647128370000|2022-03-12 23:39:30|292.72|289.82|292.71|289.81|292.72|289.82|292.71|289.81|2
1647128380000|2022-03-12 23:39:40|292.72|289.82|292.71|289.81|292.72|289.82|292.68|289.78|14
1647128390000|2022-03-12 23:39:50|292.68|289.78|292.75|289.85|292.75|289.85|292.67|289.77|14
1647128400000|2022-03-12 23:40:00|292.7|289.8|292.77|289.87|292.77|289.87|292.7|289.8|12
1647128410000|2022-03-12 23:40:10|292.8|289.9|292.81|289.91|292.83|289.93|292.78|289.88|13
1647128420000|2022-03-12 23:40:20|292.82|289.92|292.8|289.9|292.82|289.92|292.76|289.86|12
1647128430000|2022-03-12 23:40:30|292.74|289.84|292.73|289.83|292.75|289.85|292.69|289.79|16
1647128440000|2022-03-12 23:40:40|292.75|289.85|292.74|289.84|292.76|289.86|292.74|289.84|4
1647128450000|2022-03-12 23:40:50|292.75|289.85|292.67|289.77|292.75|289.85|292.67|289.77|18
1647128460000|2022-03-12 23:41:00|292.7|289.8|292.68|289.78|292.7|289.8|292.68|289.78|9
1647128470000|2022-03-12 23:41:10|292.69|289.79|292.68|289.78|292.69|289.79|292.67|289.77|12
1647128480000|2022-03-12 23:41:20|292.67|289.77|292.72|289.82|292.72|289.82|292.67|289.77|10
1647128490000|2022-03-12 23:41:30|292.73|289.83|292.74|289.84|292.74|289.84|292.73|289.83|2
1647128500000|2022-03-12 23:41:40|292.75|289.85|292.71|289.81|292.75|289.85|292.69|289.79|10
1647128510000|2022-03-12 23:41:50|292.7|289.8|292.7|289.8|292.71|289.81|292.7|289.8|9
1647128520000|2022-03-12 23:42:00|292.71|289.81|292.7|289.8|292.71|289.81|292.69|289.79|6
1647128530000|2022-03-12 23:42:10|292.69|289.79|292.7|289.8|292.7|289.8|292.69|289.79|4
1647128540000|2022-03-12 23:42:20|292.69|289.79|292.71|289.81|292.71|289.81|292.69|289.79|5
1647128550000|2022-03-12 23:42:30|292.7|289.8|292.7|289.8|292.71|289.81|292.7|289.8|7
1647128560000|2022-03-12 23:42:40|292.71|289.81|292.71|289.81|292.72|289.82|292.7|289.8|9
1647128570000|2022-03-12 23:42:50|292.72|289.82|292.72|289.82|292.73|289.83|292.72|289.82|9
1647128580000|2022-03-12 23:43:00|292.73|289.83|292.73|289.83|292.73|289.83|292.72|289.82|13
1647128590000|2022-03-12 23:43:10|292.72|289.82|292.72|289.82|292.72|289.82|292.68|289.78|11
1647128600000|2022-03-12 23:43:20|292.71|289.81|292.72|289.82|292.72|289.82|292.71|289.81|12
1647128610000|2022-03-12 23:43:30|292.73|289.83|292.77|289.87|292.77|289.87|292.72|289.82|11
1647128620000|2022-03-12 23:43:40|292.74|289.84|292.72|289.82|292.77|289.87|292.69|289.79|18
1647128630000|2022-03-12 23:43:50|292.73|289.83|292.74|289.84|292.74|289.84|292.73|289.83|4
1647128640000|2022-03-12 23:44:00|292.73|289.83|292.76|289.86|292.76|289.86|292.73|289.83|6
1647128650000|2022-03-12 23:44:10|292.73|289.83|292.75|289.85|292.76|289.86|292.73|289.83|9
1647128660000|2022-03-12 23:44:20|292.76|289.86|292.74|289.84|292.76|289.86|292.73|289.83|10
1647128670000|2022-03-12 23:44:30|292.73|289.83|292.76|289.86|292.76|289.86|292.71|289.81|15
1647128680000|2022-03-12 23:44:40|292.75|289.85|292.76|289.86|292.77|289.87|292.75|289.85|10
1647128690000|2022-03-12 23:44:50|292.81|289.91|292.9|290|292.9|290|292.81|289.91|15
1647128700000|2022-03-12 23:45:00|292.89|289.99|292.88|289.98|292.9|290|292.86|289.96|14
1647128710000|2022-03-12 23:45:10|292.89|289.99|292.75|289.85|292.89|289.99|292.75|289.85|14
1647128720000|2022-03-12 23:45:20|292.67|289.77|292.69|289.79|292.71|289.81|292.53|289.63|23
1647128730000|2022-03-12 23:45:30|292.7|289.8|292.77|289.87|292.77|289.87|292.68|289.78|17
1647128740000|2022-03-12 23:45:40|292.78|289.88|292.75|289.85|292.79|289.89|292.73|289.83|18
1647128750000|2022-03-12 23:45:50|292.72|289.82|292.39|289.49|292.72|289.82|292.39|289.49|16
1647128760000|2022-03-12 23:46:00|292.4|289.5|292.43|289.53|292.44|289.54|292.4|289.5|7
1647128770000|2022-03-12 23:46:10|292.47|289.57|292.6|289.7|292.62|289.72|292.46|289.56|20
1647128780000|2022-03-12 23:46:20|292.61|289.71|292.66|289.76|292.67|289.77|292.6|289.7|9
1647128790000|2022-03-12 23:46:30|292.67|289.77|292.65|289.75|292.67|289.77|292.64|289.74|7
1647128800000|2022-03-12 23:46:40|292.66|289.76|292.73|289.83|292.74|289.84|292.65|289.75|20
1647128810000|2022-03-12 23:46:50|292.74|289.84|292.74|289.84|292.75|289.85|292.71|289.81|12
1647128820000|2022-03-12 23:47:00|292.75|289.85|292.8|289.9|292.81|289.91|292.73|289.83|16
1647128830000|2022-03-12 23:47:10|292.79|289.89|292.8|289.9|292.8|289.9|292.78|289.88|6
1647128840000|2022-03-12 23:47:20|292.81|289.91|292.66|289.76|292.81|289.91|292.66|289.76|17
1647128850000|2022-03-12 23:47:30|292.65|289.75|292.71|289.81|292.72|289.82|292.65|289.75|12
1647128860000|2022-03-12 23:47:40|292.72|289.82|292.71|289.81|292.72|289.82|292.71|289.81|4
1647128870000|2022-03-12 23:47:50|292.72|289.82|292.71|289.81|292.73|289.83|292.71|289.81|7
1647128880000|2022-03-12 23:48:00|292.7|289.8|292.72|289.82|292.72|289.82|292.7|289.8|11
1647128890000|2022-03-12 23:48:10|292.73|289.83|292.74|289.84|292.74|289.84|292.72|289.82|5
1647128900000|2022-03-12 23:48:20|292.75|289.85|292.75|289.85|292.75|289.85|292.74|289.84|5
1647128910000|2022-03-12 23:48:30|292.74|289.84|292.75|289.85|292.75|289.85|292.74|289.84|4
1647128920000|2022-03-12 23:48:40|292.78|289.88|292.78|289.88|292.78|289.88|292.78|289.88|1
1647128930000|2022-03-12 23:48:50|292.79|289.89|292.73|289.83|292.79|289.89|292.72|289.82|5
1647128940000|2022-03-12 23:49:00|292.72|289.82|292.62|289.72|292.76|289.86|292.62|289.72|13
1647128950000|2022-03-12 23:49:10|292.63|289.73|292.66|289.76|292.66|289.76|292.63|289.73|4
1647128960000|2022-03-12 23:49:20|292.65|289.75|292.73|289.83|292.73|289.83|292.65|289.75|9
1647128970000|2022-03-12 23:49:30|292.72|289.82|292.61|289.71|292.72|289.82|292.6|289.7|14
1647128980000|2022-03-12 23:49:40|292.63|289.73|292.63|289.73|292.63|289.73|292.62|289.72|11
1647128990000|2022-03-12 23:49:50|292.62|289.72|292.63|289.73|292.63|289.73|292.62|289.72|2
1647129000000|2022-03-12 23:50:00|292.62|289.72|292.61|289.71|292.63|289.73|292.61|289.71|7
1647129010000|2022-03-12 23:50:10|292.62|289.72|292.61|289.71|292.62|289.72|292.61|289.71|2
1647129020000|2022-03-12 23:50:20|292.62|289.72|292.55|289.65|292.62|289.72|292.55|289.65|5
1647129030000|2022-03-12 23:50:30|292.56|289.66|292.55|289.65|292.57|289.67|292.54|289.64|10
1647129040000|2022-03-12 23:50:40|292.56|289.66|292.57|289.67|292.57|289.67|292.56|289.66|4
1647129050000|2022-03-12 23:50:50|292.58|289.68|292.53|289.63|292.58|289.68|292.51|289.61|13
1647129060000|2022-03-12 23:51:00|292.54|289.64|292.64|289.74|292.64|289.74|292.54|289.64|7
1647129070000|2022-03-12 23:51:10|292.63|289.73|292.52|289.62|292.63|289.73|292.52|289.62|10
1647129080000|2022-03-12 23:51:20|292.51|289.61|292.5|289.6|292.51|289.61|292.5|289.6|6
1647129090000|2022-03-12 23:51:30|292.47|289.57|292.45|289.55|292.47|289.57|292.44|289.54|11
1647129100000|2022-03-12 23:51:40|292.44|289.54|292.47|289.57|292.49|289.59|292.44|289.54|7
1647129110000|2022-03-12 23:51:50|292.46|289.56|292.46|289.56|292.46|289.56|292.45|289.55|5
1647129120000|2022-03-12 23:52:00|292.45|289.55|292.47|289.57|292.47|289.57|292.45|289.55|3
1647129140000|2022-03-12 23:52:20|292.48|289.58|292.59|289.69|292.6|289.7|292.47|289.57|15
1647129150000|2022-03-12 23:52:30|292.6|289.7|292.71|289.81|292.71|289.81|292.59|289.69|15
1647129160000|2022-03-12 23:52:40|292.68|289.78|292.74|289.84|292.76|289.86|292.68|289.78|12
1647129170000|2022-03-12 23:52:50|292.75|289.85|292.79|289.89|292.79|289.89|292.75|289.85|13
1647129180000|2022-03-12 23:53:00|292.75|289.85|292.77|289.87|292.87|289.97|292.75|289.85|19
1647129190000|2022-03-12 23:53:10|292.78|289.88|292.88|289.98|292.89|289.99|292.78|289.88|12
1647129200000|2022-03-12 23:53:20|292.89|289.99|292.87|289.97|292.9|290|292.87|289.97|13
1647129210000|2022-03-12 23:53:30|292.88|289.98|292.91|290.01|292.91|290.01|292.87|289.97|12
1647129220000|2022-03-12 23:53:40|292.92|290.02|292.95|290.05|292.97|290.07|292.92|290.02|10
1647129230000|2022-03-12 23:53:50|292.94|290.04|292.93|290.03|292.95|290.05|292.91|290.01|10
1647129240000|2022-03-12 23:54:00|292.94|290.04|292.96|290.06|292.96|290.06|292.94|290.04|9
1647129250000|2022-03-12 23:54:10|292.97|290.07|292.89|289.99|292.97|290.07|292.88|289.98|8
1647129260000|2022-03-12 23:54:20|292.88|289.98|292.8|289.9|292.88|289.98|292.8|289.9|8
1647129270000|2022-03-12 23:54:30|292.79|289.89|292.79|289.89|292.79|289.89|292.76|289.86|10
1647129280000|2022-03-12 23:54:40|292.8|289.9|292.79|289.89|292.8|289.9|292.78|289.88|8
1647129290000|2022-03-12 23:54:50|292.8|289.9|292.77|289.87|292.8|289.9|292.76|289.86|13
1647129300000|2022-03-12 23:55:00|292.78|289.88|292.78|289.88|292.78|289.88|292.77|289.87|5
1647129310000|2022-03-12 23:55:10|292.79|289.89|292.78|289.88|292.8|289.9|292.77|289.87|15
1647129320000|2022-03-12 23:55:20|292.79|289.89|292.76|289.86|292.8|289.9|292.76|289.86|15
1647129330000|2022-03-12 23:55:30|292.74|289.84|292.61|289.71|292.74|289.84|292.61|289.71|11
1647129340000|2022-03-12 23:55:40|292.63|289.73|292.6|289.7|292.64|289.74|292.6|289.7|12
1647129350000|2022-03-12 23:55:50|292.59|289.69|292.58|289.68|292.6|289.7|292.58|289.68|6
1647129360000|2022-03-12 23:56:00|292.57|289.67|292.57|289.67|292.58|289.68|292.57|289.67|3
1647129380000|2022-03-12 23:56:20|292.58|289.68|292.63|289.73|292.64|289.74|292.58|289.68|5
1647129390000|2022-03-12 23:56:30|292.64|289.74|292.65|289.75|292.65|289.75|292.64|289.74|2
1647129400000|2022-03-12 23:56:40|292.63|289.73|292.59|289.69|292.63|289.73|292.58|289.68|5
1647129410000|2022-03-12 23:56:50|292.58|289.68|292.57|289.67|292.59|289.69|292.56|289.66|8
1647129420000|2022-03-12 23:57:00|292.56|289.66|292.56|289.66|292.57|289.67|292.55|289.65|12
1647129430000|2022-03-12 23:57:10|292.55|289.65|292.42|289.52|292.56|289.66|292.42|289.52|9
1647129440000|2022-03-12 23:57:20|292.41|289.51|292.45|289.55|292.45|289.55|292.41|289.51|7
1647129450000|2022-03-12 23:57:30|292.44|289.54|292.43|289.53|292.45|289.55|292.41|289.51|8
1647129460000|2022-03-12 23:57:40|292.48|289.58|292.58|289.68|292.58|289.68|292.48|289.58|5
1647129470000|2022-03-12 23:57:50|292.59|289.69|292.59|289.69|292.62|289.72|292.59|289.69|8
1647129480000|2022-03-12 23:58:00|292.6|289.7|292.61|289.71|292.62|289.72|292.59|289.69|12
1647129490000|2022-03-12 23:58:10|292.6|289.7|292.54|289.64|292.6|289.7|292.52|289.62|13
1647129500000|2022-03-12 23:58:20|292.52|289.62|292.52|289.62|292.52|289.62|292.52|289.62|1
1647129510000|2022-03-12 23:58:30|292.53|289.63|292.52|289.62|292.53|289.63|292.51|289.61|7
1647129520000|2022-03-12 23:58:40|292.53|289.63|292.59|289.69|292.6|289.7|292.52|289.62|13
1647129530000|2022-03-12 23:58:50|292.6|289.7|292.24|289.34|292.6|289.7|292.24|289.34|22
1647129540000|2022-03-12 23:59:00|292.23|289.33|292.3|289.4|292.3|289.4|292.08|289.18|34
1647129550000|2022-03-12 23:59:10|292.31|289.41|292.31|289.41|292.34|289.44|292.24|289.34|20
1647129560000|2022-03-12 23:59:20|292.32|289.42|292.26|289.36|292.32|289.42|292.26|289.36|7
1647129570000|2022-03-12 23:59:30|292.27|289.37|292.32|289.42|292.32|289.42|292.27|289.37|12
1647129580000|2022-03-12 23:59:40|292.31|289.41|292.27|289.37|292.32|289.42|292.27|289.37|9
1647129590000|2022-03-12 23:59:50|292.25|289.35|292.21|289.31|292.26|289.36|292.19|289.29|12
1647129600000|2022-03-13 00:00:00|292.23|289.33|292.21|289.31|292.23|289.33|292.21|289.31|5
1647129610000|2022-03-13 00:00:10|292.22|289.32|292.02|289.12|292.22|289.32|292|289.1|11
1647129620000|2022-03-13 00:00:20|292.03|289.13|292|289.1|292.08|289.18|292|289.1|14
1647129630000|2022-03-13 00:00:30|292.02|289.12|291.97|289.07|292.02|289.12|291.97|289.07|19
1647129640000|2022-03-13 00:00:40|291.98|289.08|291.99|289.09|292|289.1|291.98|289.08|4
1647129650000|2022-03-13 00:00:50|291.97|289.07|291.96|289.06|291.97|289.07|291.96|289.06|2
1647129660000|2022-03-13 00:01:00|291.99|289.09|292.07|289.17|292.07|289.17|291.99|289.09|7
1647129670000|2022-03-13 00:01:10|292.08|289.18|292.2|289.3|292.2|289.3|292.08|289.18|15
1647129680000|2022-03-13 00:01:20|292.21|289.31|292.07|289.17|292.23|289.33|292.04|289.14|22
1647129690000|2022-03-13 00:01:30|292.06|289.16|292.06|289.16|292.07|289.17|292.05|289.15|5
1647129700000|2022-03-13 00:01:40|292.05|289.15|291.98|289.08|292.06|289.16|291.96|289.06|13
1647129710000|2022-03-13 00:01:50|291.97|289.07|291.97|289.07|292.01|289.11|291.97|289.07|11
1647129720000|2022-03-13 00:02:00|291.98|289.08|291.98|289.08|292|289.1|291.95|289.05|10
1647129730000|2022-03-13 00:02:10|291.97|289.07|291.96|289.06|291.97|289.07|291.95|289.05|4
1647129740000|2022-03-13 00:02:20|291.95|289.05|291.52|288.62|291.95|289.05|291.49|288.59|19
1647129750000|2022-03-13 00:02:30|291.53|288.63|291.4|288.5|291.57|288.67|291.4|288.5|19
1647129760000|2022-03-13 00:02:40|291.34|288.44|291.27|288.37|291.35|288.45|291.11|288.21|26
1647129770000|2022-03-13 00:02:50|291.28|288.38|291.42|288.52|291.45|288.55|291.28|288.38|17
1647129780000|2022-03-13 00:03:00|291.41|288.51|291.54|288.64|291.56|288.66|291.28|288.38|24
1647129790000|2022-03-13 00:03:10|291.52|288.62|291.49|288.59|291.57|288.67|291.3|288.4|27
1647129800000|2022-03-13 00:03:20|291.51|288.61|291.7|288.8|291.71|288.81|291.51|288.61|30
1647129810000|2022-03-13 00:03:30|291.67|288.77|291.69|288.79|291.7|288.8|291.61|288.71|16
1647129820000|2022-03-13 00:03:40|291.68|288.78|291.7|288.8|291.73|288.83|291.68|288.78|8
1647129830000|2022-03-13 00:03:50|291.71|288.81|291.72|288.82|291.72|288.82|291.7|288.8|4
1647129840000|2022-03-13 00:04:00|291.74|288.84|291.91|289.01|291.91|289.01|291.74|288.84|14
1647129850000|2022-03-13 00:04:10|291.9|289|292.02|289.12|292.06|289.16|291.9|289|22
1647129860000|2022-03-13 00:04:20|292.01|289.11|291.8|288.9|292.01|289.11|291.76|288.86|23
1647129870000|2022-03-13 00:04:30|291.76|288.86|291.78|288.88|291.79|288.89|291.73|288.83|13
1647129880000|2022-03-13 00:04:40|291.79|288.89|291.87|288.97|291.87|288.97|291.78|288.88|10
1647129890000|2022-03-13 00:04:50|291.86|288.96|291.87|288.97|291.88|288.98|291.85|288.95|12
1647129900000|2022-03-13 00:05:00|291.86|288.96|291.89|288.99|291.9|289|291.82|288.92|21
1647129910000|2022-03-13 00:05:10|291.9|289|292.02|289.12|292.02|289.12|291.9|289|14
1647129920000|2022-03-13 00:05:20|292.05|289.15|292.09|289.19|292.18|289.28|292.05|289.15|16
1647129930000|2022-03-13 00:05:30|292.1|289.2|291.96|289.06|292.1|289.2|291.95|289.05|13
1647129940000|2022-03-13 00:05:40|291.95|289.05|291.92|289.02|291.96|289.06|291.92|289.02|16
1647129950000|2022-03-13 00:05:50|291.93|289.03|291.85|288.95|291.93|289.03|291.78|288.88|20
1647129960000|2022-03-13 00:06:00|291.84|288.94|291.84|288.94|291.85|288.95|291.84|288.94|11
1647129970000|2022-03-13 00:06:10|291.82|288.92|291.8|288.9|291.82|288.92|291.8|288.9|19
1647129980000|2022-03-13 00:06:20|291.82|288.92|291.81|288.91|291.82|288.92|291.8|288.9|12
1647129990000|2022-03-13 00:06:30|291.8|288.9|291.81|288.91|291.89|288.99|291.8|288.9|18
1647130000000|2022-03-13 00:06:40|291.8|288.9|291.86|288.96|291.86|288.96|291.8|288.9|12
1647130010000|2022-03-13 00:06:50|291.84|288.94|291.81|288.91|291.85|288.95|291.79|288.89|15
1647130020000|2022-03-13 00:07:00|291.8|288.9|291.75|288.85|291.8|288.9|291.75|288.85|16
1647130030000|2022-03-13 00:07:10|291.77|288.87|291.45|288.55|291.77|288.87|291.45|288.55|21
1647130040000|2022-03-13 00:07:20|291.46|288.56|291.53|288.63|291.54|288.64|291.46|288.56|10
1647130050000|2022-03-13 00:07:30|291.52|288.62|291.52|288.62|291.55|288.65|291.51|288.61|15
1647130060000|2022-03-13 00:07:40|291.53|288.63|291.32|288.42|291.54|288.64|291.3|288.4|18
1647130070000|2022-03-13 00:07:50|291.33|288.43|291.37|288.47|291.37|288.47|291.33|288.43|13
1647130080000|2022-03-13 00:08:00|291.36|288.46|291.43|288.53|291.43|288.53|291.36|288.46|11
1647130090000|2022-03-13 00:08:10|291.44|288.54|291.56|288.66|291.57|288.67|291.44|288.54|14
1647130100000|2022-03-13 00:08:20|291.57|288.67|291.67|288.77|291.67|288.77|291.57|288.67|13
1647130110000|2022-03-13 00:08:30|291.69|288.79|291.53|288.63|291.72|288.82|291.52|288.62|18
1647130120000|2022-03-13 00:08:40|291.54|288.64|291.42|288.52|291.54|288.64|291.4|288.5|21
1647130130000|2022-03-13 00:08:50|291.43|288.53|291.42|288.52|291.45|288.55|291.41|288.51|15
1647130140000|2022-03-13 00:09:00|291.41|288.51|291.36|288.46|291.43|288.53|291.34|288.44|15
1647130150000|2022-03-13 00:09:10|291.35|288.45|291.36|288.46|291.37|288.47|291.35|288.45|9
1647130160000|2022-03-13 00:09:20|291.35|288.45|291.36|288.46|291.37|288.47|291.34|288.44|13
1647130170000|2022-03-13 00:09:30|291.35|288.45|291.35|288.45|291.36|288.46|291.33|288.43|12
1647130180000|2022-03-13 00:09:40|291.34|288.44|291.36|288.46|291.36|288.46|291.32|288.42|9
1647130190000|2022-03-13 00:09:50|291.35|288.45|291.38|288.48|291.38|288.48|291.35|288.45|14
1647130200000|2022-03-13 00:10:00|291.39|288.49|291.46|288.56|291.46|288.56|291.39|288.49|15
1647130210000|2022-03-13 00:10:10|291.45|288.55|291.39|288.49|291.55|288.65|291.39|288.49|18
1647130220000|2022-03-13 00:10:20|291.4|288.5|291.3|288.4|291.42|288.52|291.3|288.4|18
1647130230000|2022-03-13 00:10:30|291.32|288.42|291.26|288.36|291.32|288.42|291.25|288.35|22
1647130240000|2022-03-13 00:10:40|291.25|288.35|291.14|288.24|291.26|288.36|291.12|288.22|17
1647130250000|2022-03-13 00:10:50|291.15|288.25|291.34|288.44|291.34|288.44|291.15|288.25|18
1647130260000|2022-03-13 00:11:00|291.33|288.43|291.28|288.38|291.34|288.44|291.26|288.36|18
1647130270000|2022-03-13 00:11:10|291.27|288.37|291.28|288.38|291.3|288.4|291.27|288.37|12
1647130280000|2022-03-13 00:11:20|291.29|288.39|291.3|288.4|291.3|288.4|291.28|288.38|7
1647130290000|2022-03-13 00:11:30|291.29|288.39|291.35|288.45|291.35|288.45|291.28|288.38|13
1647130300000|2022-03-13 00:11:40|291.36|288.46|291.59|288.69|291.59|288.69|291.35|288.45|20
1647130310000|2022-03-13 00:11:50|291.61|288.71|291.87|288.97|291.87|288.97|291.61|288.71|26
1647130320000|2022-03-13 00:12:00|291.88|288.98|292.11|289.21|292.11|289.21|291.88|288.98|14
1647130330000|2022-03-13 00:12:10|292.14|289.24|292.27|289.37|292.31|289.41|292.14|289.24|18
1647130340000|2022-03-13 00:12:20|292.26|289.36|292.06|289.16|292.27|289.37|292.06|289.16|17
1647130350000|2022-03-13 00:12:30|292.07|289.17|292.08|289.18|292.08|289.18|292.05|289.15|5
1647130360000|2022-03-13 00:12:40|292.09|289.19|292.12|289.22|292.14|289.24|292.09|289.19|8
1647130370000|2022-03-13 00:12:50|292.11|289.21|292.09|289.19|292.15|289.25|292.09|289.19|9
1647130380000|2022-03-13 00:13:00|292.1|289.2|292.14|289.24|292.14|289.24|292.1|289.2|7
1647130390000|2022-03-13 00:13:10|292.1|289.2|292.1|289.2|292.11|289.21|292.1|289.2|7
1647130400000|2022-03-13 00:13:20|292.11|289.21|292.2|289.3|292.2|289.3|292.11|289.21|9
1647130410000|2022-03-13 00:13:30|292.22|289.32|292.29|289.39|292.31|289.41|292.22|289.32|10
1647130420000|2022-03-13 00:13:40|292.24|289.34|292.23|289.33|292.26|289.36|292.23|289.33|6
1647130430000|2022-03-13 00:13:50|292.24|289.34|292.13|289.23|292.24|289.34|292.13|289.23|11
1647130440000|2022-03-13 00:14:00|292.12|289.22|292.02|289.12|292.12|289.22|292.02|289.12|14
1647130450000|2022-03-13 00:14:10|292.03|289.13|291.98|289.08|292.03|289.13|291.97|289.07|10
1647130460000|2022-03-13 00:14:20|291.97|289.07|291.81|288.91|291.97|289.07|291.81|288.91|12
1647130470000|2022-03-13 00:14:30|291.83|288.93|292.03|289.13|292.04|289.14|291.81|288.91|18
1647130480000|2022-03-13 00:14:40|292.04|289.14|291.97|289.07|292.06|289.16|291.97|289.07|15
1647130490000|2022-03-13 00:14:50|291.95|289.05|291.99|289.09|291.99|289.09|291.95|289.05|7
1647130500000|2022-03-13 00:15:00|292.01|289.11|292.09|289.19|292.13|289.23|292.01|289.11|14
1647130510000|2022-03-13 00:15:10|292.1|289.2|292.06|289.16|292.15|289.25|292.06|289.16|14
1647130520000|2022-03-13 00:15:20|292.05|289.15|291.87|288.97|292.05|289.15|291.87|288.97|15
1647130530000|2022-03-13 00:15:30|291.86|288.96|291.83|288.93|291.87|288.97|291.83|288.93|10
1647130540000|2022-03-13 00:15:40|291.87|288.97|291.87|288.97|291.88|288.98|291.86|288.96|7
1647130550000|2022-03-13 00:15:50|291.86|288.96|291.86|288.96|291.87|288.97|291.85|288.95|5
1647130560000|2022-03-13 00:16:00|291.85|288.95|291.78|288.88|291.86|288.96|291.78|288.88|9
1647130570000|2022-03-13 00:16:10|291.79|288.89|291.87|288.97|291.88|288.98|291.78|288.88|12
1647130580000|2022-03-13 00:16:20|291.88|288.98|291.98|289.08|291.99|289.09|291.88|288.98|13
1647130590000|2022-03-13 00:16:30|291.99|289.09|292.04|289.14|292.04|289.14|291.99|289.09|7
1647130600000|2022-03-13 00:16:40|292.05|289.15|292.01|289.11|292.05|289.15|292.01|289.11|6
1647130610000|2022-03-13 00:16:50|292.02|289.12|292.02|289.12|292.03|289.13|292|289.1|11
1647130620000|2022-03-13 00:17:00|292.03|289.13|292.04|289.14|292.04|289.14|292.03|289.13|4
1647130630000|2022-03-13 00:17:10|292.03|289.13|292.18|289.28|292.18|289.28|292.03|289.13|22
1647130640000|2022-03-13 00:17:20|292.16|289.26|292.11|289.21|292.16|289.26|292.06|289.16|13
1647130650000|2022-03-13 00:17:30|292.15|289.25|292.19|289.29|292.26|289.36|292.15|289.25|11
1647130660000|2022-03-13 00:17:40|292.17|289.27|291.99|289.09|292.17|289.27|291.96|289.06|20
1647130670000|2022-03-13 00:17:50|292|289.1|291.98|289.08|292|289.1|291.98|289.08|5
1647130680000|2022-03-13 00:18:00|291.99|289.09|292|289.1|292.01|289.11|291.98|289.08|7
1647130690000|2022-03-13 00:18:10|292.01|289.11|292.02|289.12|292.02|289.12|292.01|289.11|12
1647130700000|2022-03-13 00:18:20|292.03|289.13|292.05|289.15|292.06|289.16|292.02|289.12|8
1647130710000|2022-03-13 00:18:30|292.06|289.16|292.1|289.2|292.11|289.21|292.06|289.16|18
1647130720000|2022-03-13 00:18:40|292.11|289.21|292.17|289.27|292.17|289.27|292.11|289.21|13
1647130730000|2022-03-13 00:18:50|292.16|289.26|292.12|289.22|292.23|289.33|292.11|289.21|16
1647130740000|2022-03-13 00:19:00|292.13|289.23|292.25|289.35|292.25|289.35|292.13|289.23|12
1647130750000|2022-03-13 00:19:10|292.26|289.36|292.28|289.38|292.35|289.45|292.26|289.36|10
1647130760000|2022-03-13 00:19:20|292.29|289.39|292.28|289.38|292.3|289.4|292.28|289.38|9
1647130770000|2022-03-13 00:19:30|292.29|289.39|292.28|289.38|292.3|289.4|292.24|289.34|7
1647130780000|2022-03-13 00:19:40|292.29|289.39|292.29|289.39|292.29|289.39|292.28|289.38|3
1647130790000|2022-03-13 00:19:50|292.28|289.38|292.2|289.3|292.28|289.38|292.19|289.29|11
1647130800000|2022-03-13 00:20:00|292.21|289.31|292.15|289.25|292.21|289.31|292.14|289.24|10
1647130810000|2022-03-13 00:20:10|292.14|289.24|292.22|289.32|292.22|289.32|292.13|289.23|6
1647130820000|2022-03-13 00:20:20|292.21|289.31|292.24|289.34|292.25|289.35|292.2|289.3|15
1647130830000|2022-03-13 00:20:30|292.25|289.35|292.2|289.3|292.25|289.35|292.2|289.3|5
1647130840000|2022-03-13 00:20:40|292.19|289.29|292.19|289.29|292.2|289.3|292.19|289.29|5
1647130850000|2022-03-13 00:20:50|292.18|289.28|292.2|289.3|292.21|289.31|292.18|289.28|7
1647130860000|2022-03-13 00:21:00|292.19|289.29|292.21|289.31|292.22|289.32|292.19|289.29|14
1647130870000|2022-03-13 00:21:10|292.22|289.32|292.18|289.28|292.22|289.32|292.18|289.28|10
1647130880000|2022-03-13 00:21:20|292.16|289.26|292.04|289.14|292.16|289.26|292.04|289.14|11
1647130890000|2022-03-13 00:21:30|292.05|289.15|292.05|289.15|292.05|289.15|292.04|289.14|11
1647130900000|2022-03-13 00:21:40|292.04|289.14|292.02|289.12|292.04|289.14|292.02|289.12|5
1647130910000|2022-03-13 00:21:50|292.03|289.13|292.03|289.13|292.03|289.13|292.02|289.12|9
1647130920000|2022-03-13 00:22:00|292.02|289.12|292.03|289.13|292.03|289.13|292.02|289.12|2
1647130930000|2022-03-13 00:22:10|292.02|289.12|291.99|289.09|292.02|289.12|291.99|289.09|5
1647130940000|2022-03-13 00:22:20|292|289.1|292.01|289.11|292.02|289.12|292|289.1|5
1647130950000|2022-03-13 00:22:30|291.97|289.07|291.91|289.01|291.97|289.07|291.9|289|10
1647130960000|2022-03-13 00:22:40|291.9|289|291.8|288.9|291.9|289|291.78|288.88|10
1647130970000|2022-03-13 00:22:50|291.84|288.94|292.05|289.15|292.06|289.16|291.84|288.94|20
1647130980000|2022-03-13 00:23:00|292.04|289.14|292.11|289.21|292.11|289.21|292.04|289.14|18
1647130990000|2022-03-13 00:23:10|292.12|289.22|292|289.1|292.13|289.23|292|289.1|13
1647131000000|2022-03-13 00:23:20|292.01|289.11|292.03|289.13|292.04|289.14|292.01|289.11|15
1647131010000|2022-03-13 00:23:30|292.04|289.14|292.1|289.2|292.1|289.2|292.03|289.13|11
1647131020000|2022-03-13 00:23:40|292.09|289.19|292.11|289.21|292.11|289.21|292.09|289.19|7
1647131030000|2022-03-13 00:23:50|292.12|289.22|292.09|289.19|292.14|289.24|292.09|289.19|7
1647131040000|2022-03-13 00:24:00|292.1|289.2|292.1|289.2|292.11|289.21|292.1|289.2|5
1647131050000|2022-03-13 00:24:10|292.11|289.21|292.13|289.23|292.13|289.23|292.1|289.2|5
1647131060000|2022-03-13 00:24:20|292.14|289.24|292.12|289.22|292.14|289.24|292.09|289.19|6
1647131070000|2022-03-13 00:24:30|292.07|289.17|292.04|289.14|292.09|289.19|292.04|289.14|8
1647131080000|2022-03-13 00:24:40|292.03|289.13|292.01|289.11|292.03|289.13|291.99|289.09|8
1647131090000|2022-03-13 00:24:50|292|289.1|292.01|289.11|292.01|289.11|292|289.1|8
1647131100000|2022-03-13 00:25:00|292|289.1|292.01|289.11|292.01|289.11|292|289.1|4
1647131110000|2022-03-13 00:25:10|292|289.1|292.01|289.11|292.01|289.11|292|289.1|2
1647131120000|2022-03-13 00:25:20|292|289.1|291.92|289.02|292|289.1|291.92|289.02|11
1647131130000|2022-03-13 00:25:30|291.95|289.05|292.1|289.2|292.1|289.2|291.93|289.03|12
1647131140000|2022-03-13 00:25:40|292.09|289.19|292.09|289.19|292.1|289.2|292.09|289.19|9
1647131150000|2022-03-13 00:25:50|292.1|289.2|292.08|289.18|292.1|289.2|292.08|289.18|9
1647131160000|2022-03-13 00:26:00|292.09|289.19|292.08|289.18|292.09|289.19|292.08|289.18|6
1647131170000|2022-03-13 00:26:10|292.09|289.19|292.09|289.19|292.09|289.19|292.08|289.18|3
1647131180000|2022-03-13 00:26:20|292.11|289.21|292.13|289.23|292.15|289.25|292.1|289.2|10
1647131190000|2022-03-13 00:26:30|292.14|289.24|292.24|289.34|292.28|289.38|292.13|289.23|13
1647131200000|2022-03-13 00:26:40|292.25|289.35|292.21|289.31|292.25|289.35|292.17|289.27|10
1647131210000|2022-03-13 00:26:50|292.22|289.32|292.21|289.31|292.22|289.32|292.17|289.27|17
1647131220000|2022-03-13 00:27:00|292.22|289.32|292.05|289.15|292.22|289.32|292.04|289.14|10
1647131250000|2022-03-13 00:27:30|292.02|289.12|292.02|289.12|292.02|289.12|292.02|289.12|1
1647131260000|2022-03-13 00:27:40|292.03|289.13|292.2|289.3|292.2|289.3|292.03|289.13|12
1647131270000|2022-03-13 00:27:50|292.21|289.31|292.25|289.35|292.25|289.35|292.18|289.28|15
1647131280000|2022-03-13 00:28:00|292.27|289.37|292.17|289.27|292.29|289.39|292.17|289.27|12
1647131290000|2022-03-13 00:28:10|292.18|289.28|292.13|289.23|292.19|289.29|292.13|289.23|8
1647131310000|2022-03-13 00:28:30|292.15|289.25|292.18|289.28|292.22|289.32|292.15|289.25|7
1647131320000|2022-03-13 00:28:40|292.19|289.29|292.23|289.33|292.25|289.35|292.19|289.29|10
1647131330000|2022-03-13 00:28:50|292.25|289.35|292.25|289.35|292.26|289.36|292.24|289.34|11
1647131340000|2022-03-13 00:29:00|292.26|289.36|292.24|289.34|292.26|289.36|292.24|289.34|14
1647131350000|2022-03-13 00:29:10|292.23|289.33|292.08|289.18|292.23|289.33|292.06|289.16|14
1647131360000|2022-03-13 00:29:20|292.09|289.19|292.06|289.16|292.11|289.21|292.06|289.16|9
1647131370000|2022-03-13 00:29:30|292.07|289.17|292.07|289.17|292.07|289.17|292.07|289.17|1
1647131380000|2022-03-13 00:29:40|292.08|289.18|292.13|289.23|292.14|289.24|292.08|289.18|10
1647131400000|2022-03-13 00:30:00|292.16|289.26|292.01|289.11|292.28|289.38|292.01|289.11|29
1647131410000|2022-03-13 00:30:10|292|289.1|291.99|289.09|292.02|289.12|291.99|289.09|5
1647131420000|2022-03-13 00:30:20|292|289.1|291.94|289.04|292.03|289.13|291.93|289.03|18
1647131430000|2022-03-13 00:30:30|291.93|289.03|291.81|288.91|291.95|289.05|291.81|288.91|12
1647131440000|2022-03-13 00:30:40|291.82|288.92|291.69|288.79|291.82|288.92|291.67|288.77|16
1647131450000|2022-03-13 00:30:50|291.7|288.8|291.71|288.81|291.71|288.81|291.68|288.78|6
1647131460000|2022-03-13 00:31:00|291.72|288.82|291.72|288.82|291.74|288.84|291.69|288.79|10
1647131470000|2022-03-13 00:31:10|291.73|288.83|291.66|288.76|291.77|288.87|291.66|288.76|18
1647131480000|2022-03-13 00:31:20|291.67|288.77|291.38|288.48|291.67|288.77|291.38|288.48|18
1647131490000|2022-03-13 00:31:30|291.39|288.49|291.4|288.5|291.47|288.57|291.39|288.49|18
1647131500000|2022-03-13 00:31:40|291.39|288.49|291.36|288.46|291.44|288.54|291.35|288.45|18
1647131510000|2022-03-13 00:31:50|291.35|288.45|291.29|288.39|291.35|288.45|291.24|288.34|15
1647131520000|2022-03-13 00:32:00|291.3|288.4|291.46|288.56|291.46|288.56|291.3|288.4|23
1647131530000|2022-03-13 00:32:10|291.45|288.55|291.23|288.33|291.45|288.55|291.18|288.28|22
1647131540000|2022-03-13 00:32:20|291.22|288.32|291.27|288.37|291.27|288.37|291.22|288.32|9
1647131550000|2022-03-13 00:32:30|291.28|288.38|291.32|288.42|291.33|288.43|291.27|288.37|16
1647131560000|2022-03-13 00:32:40|291.36|288.46|291.43|288.53|291.45|288.55|291.36|288.46|14
1647131570000|2022-03-13 00:32:50|291.44|288.54|291.44|288.54|291.44|288.54|291.43|288.53|5
1647131580000|2022-03-13 00:33:00|291.45|288.55|291.5|288.6|291.5|288.6|291.44|288.54|5
1647131590000|2022-03-13 00:33:10|291.51|288.61|291.45|288.55|291.58|288.68|291.44|288.54|15
1647131600000|2022-03-13 00:33:20|291.46|288.56|291.47|288.57|291.57|288.67|291.45|288.55|14
1647131610000|2022-03-13 00:33:30|291.46|288.56|291.51|288.61|291.52|288.62|291.42|288.52|11
1647131620000|2022-03-13 00:33:40|291.47|288.57|291.38|288.48|291.47|288.57|291.34|288.44|15
1647131630000|2022-03-13 00:33:50|291.39|288.49|291.31|288.41|291.39|288.49|291.3|288.4|16
1647131640000|2022-03-13 00:34:00|291.3|288.4|291.39|288.49|291.39|288.49|291.27|288.37|10
1647131650000|2022-03-13 00:34:10|291.37|288.47|291.41|288.51|291.44|288.54|291.37|288.47|17
1647131660000|2022-03-13 00:34:20|291.36|288.46|291.24|288.34|291.37|288.47|291.23|288.33|16
1647131670000|2022-03-13 00:34:30|291.26|288.36|291.36|288.46|291.36|288.46|291.26|288.36|6
1647131680000|2022-03-13 00:34:40|291.35|288.45|291.33|288.43|291.38|288.48|291.33|288.43|8
1647131700000|2022-03-13 00:35:00|291.32|288.42|291.24|288.34|291.36|288.46|291.24|288.34|21
1647131710000|2022-03-13 00:35:10|291.27|288.37|291.22|288.32|291.27|288.37|291.22|288.32|11
1647131720000|2022-03-13 00:35:20|291.21|288.31|291.21|288.31|291.21|288.31|291.19|288.29|8
1647131730000|2022-03-13 00:35:30|291.2|288.3|291.21|288.31|291.21|288.31|291.2|288.3|4
1647131740000|2022-03-13 00:35:40|291.22|288.32|291.37|288.47|291.39|288.49|291.22|288.32|20
1647131750000|2022-03-13 00:35:50|291.36|288.46|291.45|288.55|291.45|288.55|291.36|288.46|16
1647131760000|2022-03-13 00:36:00|291.44|288.54|291.5|288.6|291.52|288.62|291.44|288.54|12
1647131770000|2022-03-13 00:36:10|291.51|288.61|291.52|288.62|291.52|288.62|291.51|288.61|2
1647131780000|2022-03-13 00:36:20|291.51|288.61|291.58|288.68|291.58|288.68|291.51|288.61|3
1647131790000|2022-03-13 00:36:30|291.57|288.67|291.57|288.67|291.58|288.68|291.57|288.67|9
1647131800000|2022-03-13 00:36:40|291.56|288.66|291.56|288.66|291.56|288.66|291.53|288.63|9
1647131810000|2022-03-13 00:36:50|291.57|288.67|291.72|288.82|291.72|288.82|291.57|288.67|13
1647131820000|2022-03-13 00:37:00|291.73|288.83|291.65|288.75|291.73|288.83|291.64|288.74|8
1647131830000|2022-03-13 00:37:10|291.64|288.74|291.56|288.66|291.64|288.74|291.56|288.66|5
1647131840000|2022-03-13 00:37:20|291.55|288.65|291.56|288.66|291.56|288.66|291.55|288.65|2
1647131860000|2022-03-13 00:37:40|291.57|288.67|291.57|288.67|291.57|288.67|291.57|288.67|1
1647131870000|2022-03-13 00:37:50|291.58|288.68|291.57|288.67|291.58|288.68|291.57|288.67|4
1647131880000|2022-03-13 00:38:00|291.56|288.66|291.63|288.73|291.64|288.74|291.55|288.65|14
1647131890000|2022-03-13 00:38:10|291.64|288.74|291.63|288.73|291.65|288.75|291.61|288.71|6
1647131900000|2022-03-13 00:38:20|291.61|288.71|291.62|288.72|291.62|288.72|291.61|288.71|2
1647131910000|2022-03-13 00:38:30|291.63|288.73|291.6|288.7|291.63|288.73|291.6|288.7|6
1647131950000|2022-03-13 00:39:10|291.61|288.71|291.63|288.73|291.64|288.74|291.61|288.71|5
1647131960000|2022-03-13 00:39:20|291.64|288.74|291.74|288.84|291.74|288.84|291.64|288.74|15
1647131970000|2022-03-13 00:39:30|291.7|288.8|291.63|288.73|291.7|288.8|291.62|288.72|7
1647131980000|2022-03-13 00:39:40|291.64|288.74|291.65|288.75|291.65|288.75|291.63|288.73|6
1647131990000|2022-03-13 00:39:50|291.69|288.79|291.75|288.85|291.76|288.86|291.69|288.79|15
1647132000000|2022-03-13 00:40:00|291.74|288.84|291.71|288.81|291.74|288.84|291.7|288.8|8
1647132010000|2022-03-13 00:40:10|291.72|288.82|291.71|288.81|291.72|288.82|291.71|288.81|2
1647132020000|2022-03-13 00:40:20|291.69|288.79|291.67|288.77|291.69|288.79|291.65|288.75|11
1647132030000|2022-03-13 00:40:30|291.68|288.78|291.68|288.78|291.68|288.78|291.68|288.78|1
1647132040000|2022-03-13 00:40:40|291.69|288.79|291.69|288.79|291.71|288.81|291.67|288.77|10
1647132050000|2022-03-13 00:40:50|291.68|288.78|291.68|288.78|291.69|288.79|291.68|288.78|3
1647132060000|2022-03-13 00:41:00|291.69|288.79|291.69|288.79|291.69|288.79|291.68|288.78|9
1647132070000|2022-03-13 00:41:10|291.74|288.84|291.76|288.86|291.76|288.86|291.74|288.84|6
1647132080000|2022-03-13 00:41:20|291.77|288.87|291.76|288.86|291.77|288.87|291.76|288.86|10
1647132090000|2022-03-13 00:41:30|291.77|288.87|291.66|288.76|291.77|288.87|291.66|288.76|8
1647132100000|2022-03-13 00:41:40|291.65|288.75|291.66|288.76|291.66|288.76|291.65|288.75|2
1647132110000|2022-03-13 00:41:50|291.68|288.78|291.74|288.84|291.74|288.84|291.68|288.78|9
1647132120000|2022-03-13 00:42:00|291.75|288.85|291.72|288.82|291.75|288.85|291.72|288.82|9
1647132130000|2022-03-13 00:42:10|291.73|288.83|291.77|288.87|291.78|288.88|291.73|288.83|10
1647132140000|2022-03-13 00:42:20|291.75|288.85|291.69|288.79|291.75|288.85|291.69|288.79|7
1647132150000|2022-03-13 00:42:30|291.68|288.78|291.68|288.78|291.68|288.78|291.68|288.78|1
1647132160000|2022-03-13 00:42:40|291.67|288.77|291.64|288.74|291.68|288.78|291.63|288.73|6
1647132170000|2022-03-13 00:42:50|291.65|288.75|291.65|288.75|291.65|288.75|291.65|288.75|1
1647132180000|2022-03-13 00:43:00|291.62|288.72|291.59|288.69|291.62|288.72|291.58|288.68|12
1647132190000|2022-03-13 00:43:10|291.6|288.7|291.47|288.57|291.61|288.71|291.47|288.57|10
1647132200000|2022-03-13 00:43:20|291.48|288.58|291.39|288.49|291.48|288.58|291.39|288.49|9
1647132210000|2022-03-13 00:43:30|291.38|288.48|291.42|288.52|291.42|288.52|291.38|288.48|11
1647132220000|2022-03-13 00:43:40|291.41|288.51|291.55|288.65|291.58|288.68|291.41|288.51|20
1647132230000|2022-03-13 00:43:50|291.54|288.64|291.54|288.64|291.55|288.65|291.54|288.64|7
1647132240000|2022-03-13 00:44:00|291.58|288.68|291.58|288.68|291.58|288.68|291.57|288.67|11
1647132250000|2022-03-13 00:44:10|291.57|288.67|291.58|288.68|291.58|288.68|291.56|288.66|11
1647132260000|2022-03-13 00:44:20|291.57|288.67|291.61|288.71|291.61|288.71|291.57|288.67|10
1647132270000|2022-03-13 00:44:30|291.62|288.72|291.61|288.71|291.63|288.73|291.59|288.69|11
1647132280000|2022-03-13 00:44:40|291.62|288.72|291.76|288.86|291.76|288.86|291.62|288.72|18
1647132290000|2022-03-13 00:44:50|291.77|288.87|291.81|288.91|291.82|288.92|291.76|288.86|10
1647132300000|2022-03-13 00:45:00|291.82|288.92|291.82|288.92|291.82|288.92|291.81|288.91|5
1647132310000|2022-03-13 00:45:10|291.83|288.93|291.81|288.91|291.83|288.93|291.8|288.9|4
1647132320000|2022-03-13 00:45:20|291.8|288.9|291.78|288.88|291.84|288.94|291.78|288.88|9
1647132330000|2022-03-13 00:45:30|291.79|288.89|291.75|288.85|291.79|288.89|291.75|288.85|7
1647132340000|2022-03-13 00:45:40|291.76|288.86|291.78|288.88|291.78|288.88|291.76|288.86|3
1647132350000|2022-03-13 00:45:50|291.75|288.85|291.7|288.8|291.75|288.85|291.7|288.8|6
1647132360000|2022-03-13 00:46:00|291.71|288.81|291.67|288.77|291.71|288.81|291.67|288.77|7
1647132370000|2022-03-13 00:46:10|291.66|288.76|291.65|288.75|291.66|288.76|291.63|288.73|13
1647132380000|2022-03-13 00:46:20|291.64|288.74|291.61|288.71|291.65|288.75|291.59|288.69|11
1647132390000|2022-03-13 00:46:30|291.62|288.72|291.63|288.73|291.63|288.73|291.61|288.71|3
1647132410000|2022-03-13 00:46:50|291.64|288.74|291.65|288.75|291.65|288.75|291.63|288.73|4
1647132420000|2022-03-13 00:47:00|291.63|288.73|291.56|288.66|291.63|288.73|291.56|288.66|5
1647132430000|2022-03-13 00:47:10|291.57|288.67|291.56|288.66|291.57|288.67|291.56|288.66|8
1647132440000|2022-03-13 00:47:20|291.55|288.65|291.55|288.65|291.56|288.66|291.54|288.64|4
1647132450000|2022-03-13 00:47:30|291.54|288.64|291.47|288.57|291.55|288.65|291.47|288.57|11
1647132460000|2022-03-13 00:47:40|291.48|288.58|291.36|288.46|291.49|288.59|291.35|288.45|13
1647132470000|2022-03-13 00:47:50|291.35|288.45|291.35|288.45|291.36|288.46|291.3|288.4|11
1647132480000|2022-03-13 00:48:00|291.36|288.46|291.42|288.52|291.42|288.52|291.35|288.45|12
1647132490000|2022-03-13 00:48:10|291.41|288.51|291.37|288.47|291.42|288.52|291.37|288.47|17
1647132500000|2022-03-13 00:48:20|291.39|288.49|291.42|288.52|291.43|288.53|291.38|288.48|12
1647132510000|2022-03-13 00:48:30|291.41|288.51|291.42|288.52|291.42|288.52|291.41|288.51|4
1647132520000|2022-03-13 00:48:40|291.43|288.53|291.43|288.53|291.43|288.53|291.43|288.53|1
1647132530000|2022-03-13 00:48:50|291.44|288.54|291.44|288.54|291.44|288.54|291.44|288.54|1
1647132540000|2022-03-13 00:49:00|291.43|288.53|291.44|288.54|291.44|288.54|291.43|288.53|2
1647132550000|2022-03-13 00:49:10|291.45|288.55|291.45|288.55|291.46|288.56|291.44|288.54|9
1647132560000|2022-03-13 00:49:20|291.46|288.56|291.45|288.55|291.46|288.56|291.44|288.54|8
1647132570000|2022-03-13 00:49:30|291.44|288.54|291.46|288.56|291.46|288.56|291.44|288.54|16
1647132580000|2022-03-13 00:49:40|291.45|288.55|291.46|288.56|291.46|288.56|291.45|288.55|14
1647132590000|2022-03-13 00:49:50|291.45|288.55|291.46|288.56|291.47|288.57|291.45|288.55|6
1647132600000|2022-03-13 00:50:00|291.47|288.57|291.46|288.56|291.47|288.57|291.46|288.56|14
1647132610000|2022-03-13 00:50:10|291.45|288.55|291.44|288.54|291.46|288.56|291.44|288.54|12
1647132620000|2022-03-13 00:50:20|291.43|288.53|291.38|288.48|291.43|288.53|291.37|288.47|9
1647132630000|2022-03-13 00:50:30|291.37|288.47|291.38|288.48|291.38|288.48|291.37|288.47|2
1647132640000|2022-03-13 00:50:40|291.4|288.5|291.44|288.54|291.44|288.54|291.38|288.48|13
1647132650000|2022-03-13 00:50:50|291.45|288.55|291.51|288.61|291.52|288.62|291.44|288.54|5
1647132660000|2022-03-13 00:51:00|291.52|288.62|291.52|288.62|291.52|288.62|291.52|288.62|1
1647132670000|2022-03-13 00:51:10|291.53|288.63|291.44|288.54|291.53|288.63|291.44|288.54|11
1647132680000|2022-03-13 00:51:20|291.43|288.53|291.44|288.54|291.44|288.54|291.42|288.52|12
1647132690000|2022-03-13 00:51:30|291.43|288.53|291.43|288.53|291.44|288.54|291.42|288.52|8
1647132700000|2022-03-13 00:51:40|291.44|288.54|291.43|288.53|291.45|288.55|291.42|288.52|11
1647132710000|2022-03-13 00:51:50|291.42|288.52|291.43|288.53|291.44|288.54|291.42|288.52|14
1647132720000|2022-03-13 00:52:00|291.42|288.52|291.43|288.53|291.44|288.54|291.42|288.52|7
1647132730000|2022-03-13 00:52:10|291.44|288.54|291.5|288.6|291.53|288.63|291.44|288.54|17
1647132740000|2022-03-13 00:52:20|291.51|288.61|291.64|288.74|291.65|288.75|291.5|288.6|17
1647132750000|2022-03-13 00:52:30|291.65|288.75|291.75|288.85|291.78|288.88|291.65|288.75|18
1647132760000|2022-03-13 00:52:40|291.76|288.86|291.78|288.88|291.79|288.89|291.73|288.83|14
1647132770000|2022-03-13 00:52:50|291.79|288.89|291.71|288.81|291.8|288.9|291.69|288.79|22
1647132780000|2022-03-13 00:53:00|291.7|288.8|291.68|288.78|291.72|288.82|291.68|288.78|9
1647132790000|2022-03-13 00:53:10|291.69|288.79|291.72|288.82|291.73|288.83|291.69|288.79|16
1647132800000|2022-03-13 00:53:20|291.71|288.81|291.71|288.81|291.72|288.82|291.7|288.8|7
1647132810000|2022-03-13 00:53:30|291.74|288.84|291.69|288.79|291.76|288.86|291.69|288.79|13
1647132820000|2022-03-13 00:53:40|291.68|288.78|291.7|288.8|291.7|288.8|291.68|288.78|7
1647132830000|2022-03-13 00:53:50|291.68|288.78|291.62|288.72|291.69|288.79|291.62|288.72|10
1647132840000|2022-03-13 00:54:00|291.61|288.71|291.64|288.74|291.65|288.75|291.6|288.7|12
1647132850000|2022-03-13 00:54:10|291.65|288.75|291.66|288.76|291.67|288.77|291.65|288.75|6
1647132860000|2022-03-13 00:54:20|291.67|288.77|291.64|288.74|291.67|288.77|291.62|288.72|14
1647132870000|2022-03-13 00:54:30|291.65|288.75|291.66|288.76|291.66|288.76|291.65|288.75|8
1647132880000|2022-03-13 00:54:40|291.65|288.75|291.65|288.75|291.65|288.75|291.65|288.75|1
1647132890000|2022-03-13 00:54:50|291.62|288.72|291.65|288.75|291.65|288.75|291.61|288.71|6
1647132900000|2022-03-13 00:55:00|291.66|288.76|291.65|288.75|291.67|288.77|291.65|288.75|8
1647132910000|2022-03-13 00:55:10|291.66|288.76|291.67|288.77|291.68|288.78|291.64|288.74|12
1647132920000|2022-03-13 00:55:20|291.63|288.73|291.67|288.77|291.67|288.77|291.62|288.72|9
1647132930000|2022-03-13 00:55:30|291.69|288.79|291.7|288.8|291.72|288.82|291.69|288.79|10
1647132940000|2022-03-13 00:55:40|291.71|288.81|291.66|288.76|291.71|288.81|291.65|288.75|7
1647132950000|2022-03-13 00:55:50|291.61|288.71|291.61|288.71|291.61|288.71|291.55|288.65|8
1647132960000|2022-03-13 00:56:00|291.6|288.7|291.59|288.69|291.6|288.7|291.58|288.68|4
1647132970000|2022-03-13 00:56:10|291.63|288.73|291.66|288.76|291.66|288.76|291.63|288.73|6
1647132980000|2022-03-13 00:56:20|291.67|288.77|291.67|288.77|291.7|288.8|291.65|288.75|10
1647132990000|2022-03-13 00:56:30|291.68|288.78|291.74|288.84|291.75|288.85|291.68|288.78|10
1647133000000|2022-03-13 00:56:40|291.76|288.86|291.98|289.08|292|289.1|291.76|288.86|23
1647133010000|2022-03-13 00:56:50|291.97|289.07|292.02|289.12|292.02|289.12|291.97|289.07|8
1647133020000|2022-03-13 00:57:00|292.03|289.13|292.01|289.11|292.03|289.13|291.99|289.09|10
1647133030000|2022-03-13 00:57:10|292.02|289.12|292.02|289.12|292.02|289.12|292.01|289.11|3
1647133040000|2022-03-13 00:57:20|292.01|289.11|292.02|289.12|292.02|289.12|292.01|289.11|4
1647133050000|2022-03-13 00:57:30|292.01|289.11|292.01|289.11|292.02|289.12|292.01|289.11|3
1647133060000|2022-03-13 00:57:40|292.02|289.12|292.02|289.12|292.02|289.12|292.01|289.11|5
1647133070000|2022-03-13 00:57:50|292.04|289.14|292.06|289.16|292.06|289.16|292.03|289.13|6
1647133080000|2022-03-13 00:58:00|292.04|289.14|292.07|289.17|292.07|289.17|292.04|289.14|8
1647133090000|2022-03-13 00:58:10|292.09|289.19|292.09|289.19|292.09|289.19|292.08|289.18|13
1647133100000|2022-03-13 00:58:20|292.1|289.2|292.16|289.26|292.17|289.27|292.1|289.2|11
1647133110000|2022-03-13 00:58:30|292.17|289.27|292.18|289.28|292.19|289.29|292.15|289.25|11
1647133120000|2022-03-13 00:58:40|292.17|289.27|292.14|289.24|292.17|289.27|292.1|289.2|13
1647133130000|2022-03-13 00:58:50|292.16|289.26|292.08|289.18|292.19|289.29|292.08|289.18|11
1647133140000|2022-03-13 00:59:00|292.07|289.17|292.11|289.21|292.11|289.21|292.07|289.17|6
1647133150000|2022-03-13 00:59:10|292.1|289.2|292.15|289.25|292.19|289.29|292.1|289.2|8
1647133160000|2022-03-13 00:59:20|292.14|289.24|292.16|289.26|292.17|289.27|292.14|289.24|7
1647133180000|2022-03-13 00:59:40|292.17|289.27|292.17|289.27|292.17|289.27|292.15|289.25|6
1647133190000|2022-03-13 00:59:50|292.16|289.26|292.11|289.21|292.17|289.27|292.11|289.21|7
1647133200000|2022-03-13 01:00:00|292.1|289.2|292.11|289.21|292.11|289.21|292.1|289.2|2
1647133210000|2022-03-13 01:00:10|292.12|289.22|292.19|289.29|292.21|289.31|292.12|289.22|9
1647133220000|2022-03-13 01:00:20|292.2|289.3|292.16|289.26|292.2|289.3|292.13|289.23|12
1647133230000|2022-03-13 01:00:30|292.17|289.27|292.13|289.23|292.18|289.28|292.12|289.22|13
1647133240000|2022-03-13 01:00:40|292.12|289.22|292.1|289.2|292.14|289.24|292.1|289.2|9
1647133250000|2022-03-13 01:00:50|292.09|289.19|292.08|289.18|292.09|289.19|292.04|289.14|10
1647133260000|2022-03-13 01:01:00|292.07|289.17|292.11|289.21|292.14|289.24|292.07|289.17|12
1647133270000|2022-03-13 01:01:10|292.1|289.2|292.11|289.21|292.12|289.22|292.1|289.2|8
1647133280000|2022-03-13 01:01:20|292.12|289.22|292.1|289.2|292.12|289.22|292.1|289.2|13
1647133290000|2022-03-13 01:01:30|292.11|289.21|292.15|289.25|292.15|289.25|292.11|289.21|4
1647133300000|2022-03-13 01:01:40|292.16|289.26|292.11|289.21|292.16|289.26|292.11|289.21|12
1647133310000|2022-03-13 01:01:50|292.12|289.22|292.2|289.3|292.2|289.3|292.11|289.21|11
1647133320000|2022-03-13 01:02:00|292.21|289.31|292.23|289.33|292.23|289.33|292.21|289.31|5
1647133330000|2022-03-13 01:02:10|292.2|289.3|292.19|289.29|292.2|289.3|292.14|289.24|10
1647133340000|2022-03-13 01:02:20|292.2|289.3|292.15|289.25|292.2|289.3|292.13|289.23|18
1647133350000|2022-03-13 01:02:30|292.14|289.24|292.14|289.24|292.15|289.25|292.14|289.24|3
1647133380000|2022-03-13 01:03:00|292.11|289.21|292.1|289.2|292.12|289.22|292.1|289.2|4
1647133390000|2022-03-13 01:03:10|292.08|289.18|292.07|289.17|292.08|289.18|292.07|289.17|4
1647133400000|2022-03-13 01:03:20|292.08|289.18|292.06|289.16|292.08|289.18|292.04|289.14|8
1647133410000|2022-03-13 01:03:30|292.05|289.15|292.06|289.16|292.06|289.16|292.05|289.15|2
1647133420000|2022-03-13 01:03:40|292.07|289.17|292.06|289.16|292.07|289.17|292.06|289.16|4
1647133430000|2022-03-13 01:03:50|292.11|289.21|292.12|289.22|292.13|289.23|292.11|289.21|4
1647133440000|2022-03-13 01:04:00|292.11|289.21|292.11|289.21|292.12|289.22|292.1|289.2|5
1647133450000|2022-03-13 01:04:10|292.13|289.23|292.13|289.23|292.13|289.23|292.12|289.22|3
1647133460000|2022-03-13 01:04:20|292.12|289.22|292.13|289.23|292.13|289.23|292.12|289.22|4
1647133470000|2022-03-13 01:04:30|292.12|289.22|292.08|289.18|292.12|289.22|292.06|289.16|9
1647133480000|2022-03-13 01:04:40|292.09|289.19|292.11|289.21|292.11|289.21|292.09|289.19|5
1647133490000|2022-03-13 01:04:50|292.1|289.2|292.1|289.2|292.11|289.21|292.09|289.19|7
1647133500000|2022-03-13 01:05:00|292.12|289.22|292.14|289.24|292.14|289.24|292.11|289.21|8
1647133510000|2022-03-13 01:05:10|292.13|289.23|292.18|289.28|292.19|289.29|292.13|289.23|15
1647133520000|2022-03-13 01:05:20|292.19|289.29|292.23|289.33|292.23|289.33|292.18|289.28|9
1647133530000|2022-03-13 01:05:30|292.22|289.32|292.3|289.4|292.37|289.47|292.22|289.32|15
1647133540000|2022-03-13 01:05:40|292.28|289.38|292.37|289.47|292.37|289.47|292.27|289.37|25
1647133550000|2022-03-13 01:05:50|292.36|289.46|292.38|289.48|292.38|289.48|292.36|289.46|9
1647133560000|2022-03-13 01:06:00|292.37|289.47|292.4|289.5|292.41|289.51|292.37|289.47|12
1647133570000|2022-03-13 01:06:10|292.41|289.51|292.44|289.54|292.45|289.55|292.4|289.5|15
1647133580000|2022-03-13 01:06:20|292.45|289.55|292.45|289.55|292.45|289.55|292.44|289.54|5
1647133590000|2022-03-13 01:06:30|292.44|289.54|292.62|289.72|292.62|289.72|292.44|289.54|16
1647133600000|2022-03-13 01:06:40|292.63|289.73|292.59|289.69|292.63|289.73|292.57|289.67|10
1647133610000|2022-03-13 01:06:50|292.58|289.68|292.54|289.64|292.58|289.68|292.52|289.62|8
1647133620000|2022-03-13 01:07:00|292.53|289.63|292.62|289.72|292.62|289.72|292.53|289.63|12
1647133630000|2022-03-13 01:07:10|292.64|289.74|292.75|289.85|292.75|289.85|292.64|289.74|13
1647133640000|2022-03-13 01:07:20|292.77|289.87|292.88|289.98|292.91|290.01|292.69|289.79|31
1647133650000|2022-03-13 01:07:30|292.87|289.97|292.93|290.03|292.93|290.03|292.85|289.95|14
1647133660000|2022-03-13 01:07:40|292.94|290.04|293.13|290.23|293.13|290.23|292.94|290.04|18
1647133670000|2022-03-13 01:07:50|293.12|290.22|293.01|290.11|293.21|290.31|293.01|290.11|24
1647133680000|2022-03-13 01:08:00|293.02|290.12|293.12|290.22|293.13|290.23|293.02|290.12|13
1647133690000|2022-03-13 01:08:10|293.13|290.23|293.2|290.3|293.26|290.36|293.12|290.22|16
1647133700000|2022-03-13 01:08:20|293.21|290.31|293.24|290.34|293.27|290.37|293.21|290.31|10
1647133710000|2022-03-13 01:08:30|293.25|290.35|293.27|290.37|293.27|290.37|293.25|290.35|15
1647133720000|2022-03-13 01:08:40|293.26|290.36|293.26|290.36|293.27|290.37|293.25|290.35|15
1647133730000|2022-03-13 01:08:50|293.25|290.35|293.48|290.58|293.49|290.59|293.25|290.35|18
1647133740000|2022-03-13 01:09:00|293.44|290.54|293.24|290.34|293.45|290.55|293.24|290.34|21
1647133750000|2022-03-13 01:09:10|293.25|290.35|293.25|290.35|293.25|290.35|293.24|290.34|5
1647133760000|2022-03-13 01:09:20|293.26|290.36|293.31|290.41|293.31|290.41|293.26|290.36|4
1647133770000|2022-03-13 01:09:30|293.32|290.42|293.26|290.36|293.32|290.42|293.26|290.36|9
1647133780000|2022-03-13 01:09:40|293.25|290.35|293.23|290.33|293.3|290.4|293.23|290.33|14
1647133790000|2022-03-13 01:09:50|293.21|290.31|293.26|290.36|293.26|290.36|293.19|290.29|13
1647133800000|2022-03-13 01:10:00|293.27|290.37|293.3|290.4|293.3|290.4|293.25|290.35|17
1647133810000|2022-03-13 01:10:10|293.31|290.41|293.41|290.51|293.41|290.51|293.31|290.41|20
1647133820000|2022-03-13 01:10:20|293.43|290.53|293.44|290.54|293.46|290.56|293.4|290.5|15
1647133830000|2022-03-13 01:10:30|293.45|290.55|293.36|290.46|293.45|290.55|293.36|290.46|12
1647133840000|2022-03-13 01:10:40|293.35|290.45|293.35|290.45|293.35|290.45|293.35|290.45|1
1647133850000|2022-03-13 01:10:50|293.32|290.42|293.35|290.45|293.35|290.45|293.32|290.42|8
1647133860000|2022-03-13 01:11:00|293.34|290.44|293.36|290.46|293.36|290.46|293.34|290.44|5
1647133870000|2022-03-13 01:11:10|293.35|290.45|293.37|290.47|293.37|290.47|293.35|290.45|9
1647133880000|2022-03-13 01:11:20|293.36|290.46|293.44|290.54|293.44|290.54|293.36|290.46|10
1647133890000|2022-03-13 01:11:30|293.45|290.55|293.55|290.65|293.55|290.65|293.45|290.55|18
1647133900000|2022-03-13 01:11:40|293.56|290.66|293.57|290.67|293.57|290.67|293.55|290.65|10
1647133910000|2022-03-13 01:11:50|293.56|290.66|293.58|290.68|293.58|290.68|293.56|290.66|7
1647133920000|2022-03-13 01:12:00|293.6|290.7|293.61|290.71|293.61|290.71|293.59|290.69|8
1647133930000|2022-03-13 01:12:10|293.62|290.72|293.67|290.77|293.67|290.77|293.62|290.72|3
1647133940000|2022-03-13 01:12:20|293.69|290.79|293.75|290.85|293.75|290.85|293.69|290.79|11
1647133950000|2022-03-13 01:12:30|293.74|290.84|293.83|290.93|293.83|290.93|293.74|290.84|10
1647133960000|2022-03-13 01:12:40|293.82|290.92|293.67|290.77|293.82|290.92|293.64|290.74|19
1647133970000|2022-03-13 01:12:50|293.68|290.78|293.81|290.91|293.81|290.91|293.68|290.78|16
1647133980000|2022-03-13 01:13:00|293.8|290.9|293.8|290.9|293.8|290.9|293.76|290.86|12
1647133990000|2022-03-13 01:13:10|293.79|290.89|293.8|290.9|293.82|290.92|293.79|290.89|4
1647134000000|2022-03-13 01:13:20|293.82|290.92|293.93|291.03|293.93|291.03|293.8|290.9|9
1647134010000|2022-03-13 01:13:30|293.92|291.02|293.86|290.96|293.92|291.02|293.83|290.93|9
1647134020000|2022-03-13 01:13:40|293.87|290.97|293.87|290.97|293.87|290.97|293.87|290.97|1
1647134030000|2022-03-13 01:13:50|293.89|290.99|293.9|291|293.91|291.01|293.89|290.99|4
1647134040000|2022-03-13 01:14:00|293.91|291.01|293.84|290.94|293.91|291.01|293.84|290.94|10
1647134050000|2022-03-13 01:14:10|293.83|290.93|293.84|290.94|293.85|290.95|293.83|290.93|3
1647134060000|2022-03-13 01:14:20|293.85|290.95|293.89|290.99|293.9|291|293.85|290.95|7
1647134070000|2022-03-13 01:14:30|293.9|291|293.91|291.01|293.91|291.01|293.9|291|2
1647134080000|2022-03-13 01:14:40|293.89|290.99|293.9|291|293.91|291.01|293.89|290.99|10
1647134090000|2022-03-13 01:14:50|293.91|291.01|293.9|291|293.91|291.01|293.9|291|12
1647134100000|2022-03-13 01:15:00|293.87|290.97|293.82|290.92|293.87|290.97|293.78|290.88|9
1647134110000|2022-03-13 01:15:10|293.83|290.93|293.84|290.94|293.87|290.97|293.83|290.93|10
1647134120000|2022-03-13 01:15:20|293.85|290.95|294|291.1|294.04|291.14|293.85|290.95|22
1647134130000|2022-03-13 01:15:30|294.01|291.11|293.91|291.01|294.04|291.14|293.91|291.01|20
1647134140000|2022-03-13 01:15:40|293.9|291|293.84|290.94|293.9|291|293.78|290.88|12
1647134150000|2022-03-13 01:15:50|293.86|290.96|294.28|291.38|294.28|291.38|293.86|290.96|27
1647134160000|2022-03-13 01:16:00|294.31|291.41|294.46|291.56|294.46|291.56|294.24|291.34|22
1647134170000|2022-03-13 01:16:10|294.45|291.55|294.15|291.25|294.47|291.57|294.13|291.23|20
1647134180000|2022-03-13 01:16:20|294.16|291.26|294.23|291.33|294.23|291.33|294.14|291.24|17
1647134190000|2022-03-13 01:16:30|294.24|291.34|294.43|291.53|294.45|291.55|294.23|291.33|23
1647134200000|2022-03-13 01:16:40|294.37|291.47|294.23|291.33|294.41|291.51|294.22|291.32|20
1647134210000|2022-03-13 01:16:50|294.22|291.32|294.14|291.24|294.23|291.33|294.14|291.24|13
1647134220000|2022-03-13 01:17:00|294.11|291.21|294.07|291.17|294.11|291.21|294.05|291.15|18
1647134230000|2022-03-13 01:17:10|294.08|291.18|294.19|291.29|294.19|291.29|294.08|291.18|12
1647134240000|2022-03-13 01:17:20|294.16|291.26|294.15|291.25|294.16|291.26|294.12|291.22|12
1647134250000|2022-03-13 01:17:30|294.16|291.26|294.19|291.29|294.19|291.29|294.15|291.25|5
1647134260000|2022-03-13 01:17:40|294.21|291.31|294.35|291.45|294.35|291.45|294.21|291.31|14
1647134270000|2022-03-13 01:17:50|294.34|291.44|294.4|291.5|294.41|291.51|294.34|291.44|16
1647134280000|2022-03-13 01:18:00|294.39|291.49|294.2|291.3|294.4|291.5|294.18|291.28|19
1647134290000|2022-03-13 01:18:10|294.19|291.29|294.12|291.22|294.19|291.29|294.11|291.21|6
1647134300000|2022-03-13 01:18:20|294.11|291.21|294.22|291.32|294.22|291.32|294.11|291.21|7
1647134310000|2022-03-13 01:18:30|294.21|291.31|294.17|291.27|294.23|291.33|294.17|291.27|9
1647134320000|2022-03-13 01:18:40|294.18|291.28|294.35|291.45|294.35|291.45|294.18|291.28|11
1647134330000|2022-03-13 01:18:50|294.37|291.47|294.32|291.42|294.38|291.48|294.3|291.4|15
1647134340000|2022-03-13 01:19:00|294.31|291.41|294.37|291.47|294.37|291.47|294.27|291.37|22
1647134350000|2022-03-13 01:19:10|294.38|291.48|294.33|291.43|294.38|291.48|294.3|291.4|13
1647134360000|2022-03-13 01:19:20|294.34|291.44|294.35|291.45|294.36|291.46|294.32|291.42|13
1647134370000|2022-03-13 01:19:30|294.36|291.46|294.34|291.44|294.36|291.46|294.34|291.44|7
1647134380000|2022-03-13 01:19:40|294.35|291.45|294.32|291.42|294.35|291.45|294.32|291.42|9
1647134390000|2022-03-13 01:19:50|294.33|291.43|294.3|291.4|294.33|291.43|294.29|291.39|12
1647134400000|2022-03-13 01:20:00|294.32|291.42|294.39|291.49|294.39|291.49|294.32|291.42|17
1647134410000|2022-03-13 01:20:10|294.4|291.5|294.46|291.56|294.46|291.56|294.39|291.49|16
1647134420000|2022-03-13 01:20:20|294.47|291.57|294.45|291.55|294.47|291.57|294.44|291.54|7
1647134430000|2022-03-13 01:20:30|294.46|291.56|294.45|291.55|294.47|291.57|294.45|291.55|10
1647134440000|2022-03-13 01:20:40|294.44|291.54|294.31|291.41|294.45|291.55|294.31|291.41|12
1647134450000|2022-03-13 01:20:50|294.3|291.4|294.36|291.46|294.36|291.46|294.3|291.4|11
1647134460000|2022-03-13 01:21:00|294.37|291.47|294.34|291.44|294.38|291.48|294.34|291.44|5
1647134470000|2022-03-13 01:21:10|294.31|291.41|294.44|291.54|294.44|291.54|294.31|291.41|14
1647134480000|2022-03-13 01:21:20|294.43|291.53|294.46|291.56|294.48|291.58|294.43|291.53|16
1647134490000|2022-03-13 01:21:30|294.47|291.57|294.52|291.62|294.52|291.62|294.47|291.57|13
1647134500000|2022-03-13 01:21:40|294.53|291.63|294.51|291.61|294.53|291.63|294.5|291.6|15
1647134510000|2022-03-13 01:21:50|294.5|291.6|294.42|291.52|294.5|291.6|294.41|291.51|23
1647134520000|2022-03-13 01:22:00|294.43|291.53|294.4|291.5|294.43|291.53|294.4|291.5|7
1647134530000|2022-03-13 01:22:10|294.39|291.49|294.39|291.49|294.39|291.49|294.39|291.49|1
1647134540000|2022-03-13 01:22:20|294.36|291.46|294.36|291.46|294.37|291.47|294.34|291.44|12
1647134550000|2022-03-13 01:22:30|294.38|291.48|294.45|291.55|294.48|291.58|294.38|291.48|18
1647134560000|2022-03-13 01:22:40|294.46|291.56|294.49|291.59|294.5|291.6|294.45|291.55|10
1647134570000|2022-03-13 01:22:50|294.5|291.6|294.56|291.66|294.58|291.68|294.5|291.6|13
1647134580000|2022-03-13 01:23:00|294.57|291.67|294.7|291.8|294.7|291.8|294.57|291.67|16
1647134590000|2022-03-13 01:23:10|294.71|291.81|294.86|291.96|294.86|291.96|294.71|291.81|19
1647134600000|2022-03-13 01:23:20|294.85|291.95|294.64|291.74|294.87|291.97|294.64|291.74|18
1647134610000|2022-03-13 01:23:30|294.62|291.72|294.65|291.75|294.67|291.77|294.6|291.7|26
1647134620000|2022-03-13 01:23:40|294.66|291.76|294.65|291.75|294.66|291.76|294.65|291.75|4
1647134630000|2022-03-13 01:23:50|294.66|291.76|294.63|291.73|294.66|291.76|294.63|291.73|5
1647134640000|2022-03-13 01:24:00|294.62|291.72|294.66|291.76|294.66|291.76|294.62|291.72|16
1647134650000|2022-03-13 01:24:10|294.67|291.77|294.74|291.84|294.75|291.85|294.66|291.76|15
1647134660000|2022-03-13 01:24:20|294.73|291.83|294.81|291.91|294.86|291.96|294.73|291.83|16
1647134670000|2022-03-13 01:24:30|294.8|291.9|294.78|291.88|294.8|291.9|294.78|291.88|11
1647134680000|2022-03-13 01:24:40|294.8|291.9|294.83|291.93|294.84|291.94|294.8|291.9|6
1647134690000|2022-03-13 01:24:50|294.84|291.94|294.83|291.93|294.84|291.94|294.82|291.92|6
1647134700000|2022-03-13 01:25:00|294.84|291.94|294.94|292.04|294.95|292.05|294.84|291.94|13
1647134710000|2022-03-13 01:25:10|294.95|292.05|294.91|292.01|294.95|292.05|294.9|292|7
1647134720000|2022-03-13 01:25:20|294.9|292|294.92|292.02|294.92|292.02|294.9|292|3
1647134730000|2022-03-13 01:25:30|294.9|292|294.71|291.81|294.9|292|294.69|291.79|17
1647134740000|2022-03-13 01:25:40|294.72|291.82|294.73|291.83|294.73|291.83|294.72|291.82|8
1647134750000|2022-03-13 01:25:50|294.71|291.81|294.7|291.8|294.71|291.81|294.7|291.8|4
1647134760000|2022-03-13 01:26:00|294.71|291.81|294.69|291.79|294.71|291.81|294.69|291.79|10
1647134770000|2022-03-13 01:26:10|294.68|291.78|294.69|291.79|294.7|291.8|294.68|291.78|12
1647134780000|2022-03-13 01:26:20|294.7|291.8|294.69|291.79|294.7|291.8|294.69|291.79|8
1647134790000|2022-03-13 01:26:30|294.7|291.8|294.71|291.81|294.71|291.81|294.7|291.8|8
1647134800000|2022-03-13 01:26:40|294.7|291.8|294.69|291.79|294.7|291.8|294.67|291.77|10
1647134810000|2022-03-13 01:26:50|294.68|291.78|294.69|291.79|294.69|291.79|294.68|291.78|6
1647134820000|2022-03-13 01:27:00|294.7|291.8|294.72|291.82|294.72|291.82|294.68|291.78|7
1647134830000|2022-03-13 01:27:10|294.7|291.8|294.76|291.86|294.77|291.87|294.7|291.8|9
1647134840000|2022-03-13 01:27:20|294.75|291.85|294.77|291.87|294.78|291.88|294.75|291.85|6
1647134850000|2022-03-13 01:27:30|294.78|291.88|294.78|291.88|294.78|291.88|294.78|291.88|1
1647134860000|2022-03-13 01:27:40|294.77|291.87|294.8|291.9|294.8|291.9|294.77|291.87|3
1647134870000|2022-03-13 01:27:50|294.81|291.91|294.86|291.96|294.86|291.96|294.81|291.91|14
1647134880000|2022-03-13 01:28:00|294.85|291.95|294.97|292.07|294.97|292.07|294.85|291.95|13
1647134890000|2022-03-13 01:28:10|294.96|292.06|295.02|292.12|295.03|292.13|294.96|292.06|9
1647134900000|2022-03-13 01:28:20|295.03|292.13|294.79|291.89|295.03|292.13|294.79|291.89|16
1647134910000|2022-03-13 01:28:30|294.78|291.88|294.82|291.92|294.82|291.92|294.78|291.88|5
1647134920000|2022-03-13 01:28:40|294.84|291.94|294.81|291.91|294.85|291.95|294.81|291.91|9
1647134930000|2022-03-13 01:28:50|294.8|291.9|294.77|291.87|294.81|291.91|294.76|291.86|10
1647134940000|2022-03-13 01:29:00|294.78|291.88|294.78|291.88|294.79|291.89|294.77|291.87|18
1647134950000|2022-03-13 01:29:10|294.77|291.87|294.77|291.87|294.78|291.88|294.76|291.86|13
1647134960000|2022-03-13 01:29:20|294.78|291.88|294.78|291.88|294.78|291.88|294.77|291.87|3
1647134970000|2022-03-13 01:29:30|294.77|291.87|294.78|291.88|294.78|291.88|294.77|291.87|6
1647134980000|2022-03-13 01:29:40|294.77|291.87|294.77|291.87|294.78|291.88|294.77|291.87|5
1647135000000|2022-03-13 01:30:00|294.78|291.88|294.92|292.02|294.92|292.02|294.78|291.88|10
1647135010000|2022-03-13 01:30:10|294.93|292.03|295.01|292.11|295.01|292.11|294.92|292.02|13
1647135020000|2022-03-13 01:30:20|295.02|292.12|294.97|292.07|295.02|292.12|294.96|292.06|11
1647135030000|2022-03-13 01:30:30|294.99|292.09|294.99|292.09|294.99|292.09|294.97|292.07|7
1647135040000|2022-03-13 01:30:40|295|292.1|294.91|292.01|295|292.1|294.89|291.99|14
1647135050000|2022-03-13 01:30:50|294.92|292.02|294.82|291.92|294.92|292.02|294.82|291.92|13
1647135060000|2022-03-13 01:31:00|294.83|291.93|294.86|291.96|294.87|291.97|294.82|291.92|19
1647135070000|2022-03-13 01:31:10|294.85|291.95|294.85|291.95|294.86|291.96|294.85|291.95|3
1647135080000|2022-03-13 01:31:20|294.86|291.96|294.86|291.96|294.86|291.96|294.85|291.95|3
1647135090000|2022-03-13 01:31:30|294.85|291.95|294.86|291.96|294.86|291.96|294.85|291.95|2
1647135100000|2022-03-13 01:31:40|294.87|291.97|294.84|291.94|294.87|291.97|294.84|291.94|10
1647135110000|2022-03-13 01:31:50|294.85|291.95|294.86|291.96|294.86|291.96|294.84|291.94|4
1647135120000|2022-03-13 01:32:00|294.85|291.95|294.86|291.96|294.86|291.96|294.84|291.94|9
1647135130000|2022-03-13 01:32:10|294.85|291.95|294.86|291.96|294.86|291.96|294.85|291.95|12
1647135140000|2022-03-13 01:32:20|294.87|291.97|294.89|291.99|294.93|292.03|294.87|291.97|18
1647135150000|2022-03-13 01:32:30|294.9|292|294.88|291.98|294.9|292|294.87|291.97|10
1647135160000|2022-03-13 01:32:40|294.87|291.97|294.71|291.81|294.87|291.97|294.71|291.81|18
1647135170000|2022-03-13 01:32:50|294.7|291.8|294.85|291.95|294.85|291.95|294.7|291.8|15
1647135180000|2022-03-13 01:33:00|294.84|291.94|294.93|292.03|294.94|292.04|294.84|291.94|19
1647135190000|2022-03-13 01:33:10|294.94|292.04|294.92|292.02|294.95|292.05|294.91|292.01|13
1647135200000|2022-03-13 01:33:20|294.93|292.03|294.92|292.02|294.93|292.03|294.89|291.99|12
1647135210000|2022-03-13 01:33:30|294.93|292.03|294.91|292.01|294.94|292.04|294.9|292|10
1647135220000|2022-03-13 01:33:40|294.92|292.02|294.95|292.05|294.95|292.05|294.91|292.01|14
1647135230000|2022-03-13 01:33:50|294.94|292.04|294.92|292.02|294.95|292.05|294.92|292.02|4
1647135240000|2022-03-13 01:34:00|294.91|292.01|294.94|292.04|294.94|292.04|294.91|292.01|3
1647135250000|2022-03-13 01:34:10|294.93|292.03|294.94|292.04|294.94|292.04|294.93|292.03|4
1647135260000|2022-03-13 01:34:20|294.93|292.03|294.92|292.02|294.94|292.04|294.91|292.01|7
1647135270000|2022-03-13 01:34:30|294.86|291.96|294.77|291.87|294.86|291.96|294.74|291.84|14
1647135280000|2022-03-13 01:34:40|294.78|291.88|294.87|291.97|294.87|291.97|294.78|291.88|7
1647135290000|2022-03-13 01:34:50|294.86|291.96|294.86|291.96|294.86|291.96|294.86|291.96|1
1647135300000|2022-03-13 01:35:00|294.79|291.89|294.65|291.75|294.81|291.91|294.65|291.75|11
1647135310000|2022-03-13 01:35:10|294.63|291.73|294.55|291.65|294.63|291.73|294.51|291.61|20
1647135320000|2022-03-13 01:35:20|294.53|291.63|294.61|291.71|294.62|291.72|294.53|291.63|20
1647135330000|2022-03-13 01:35:30|294.62|291.72|294.63|291.73|294.64|291.74|294.59|291.69|14
1647135340000|2022-03-13 01:35:40|294.64|291.74|294.59|291.69|294.65|291.75|294.59|291.69|12
1647135350000|2022-03-13 01:35:50|294.54|291.64|294.47|291.57|294.55|291.65|294.46|291.56|22
1647135360000|2022-03-13 01:36:00|294.49|291.59|294.5|291.6|294.5|291.6|294.49|291.59|4
1647135370000|2022-03-13 01:36:10|294.49|291.59|294.45|291.55|294.51|291.61|294.43|291.53|20
1647135380000|2022-03-13 01:36:20|294.44|291.54|294.44|291.54|294.47|291.57|294.44|291.54|6
1647135390000|2022-03-13 01:36:30|294.45|291.55|294.45|291.55|294.46|291.56|294.44|291.54|7
1647135400000|2022-03-13 01:36:40|294.44|291.54|294.45|291.55|294.47|291.57|294.44|291.54|6
1647135410000|2022-03-13 01:36:50|294.43|291.53|294.36|291.46|294.43|291.53|294.35|291.45|8
1647135420000|2022-03-13 01:37:00|294.35|291.45|294.27|291.37|294.35|291.45|294.11|291.21|21
1647135430000|2022-03-13 01:37:10|294.29|291.39|294.37|291.47|294.39|291.49|294.28|291.38|17
1647135440000|2022-03-13 01:37:20|294.38|291.48|294.46|291.56|294.46|291.56|294.37|291.47|18
1647135450000|2022-03-13 01:37:30|294.48|291.58|294.5|291.6|294.5|291.6|294.48|291.58|9
1647135460000|2022-03-13 01:37:40|294.49|291.59|294.5|291.6|294.5|291.6|294.49|291.59|6
1647135470000|2022-03-13 01:37:50|294.49|291.59|294.56|291.66|294.56|291.66|294.49|291.59|11
1647135480000|2022-03-13 01:38:00|294.57|291.67|294.63|291.73|294.63|291.73|294.57|291.67|10
1647135490000|2022-03-13 01:38:10|294.64|291.74|294.53|291.63|294.64|291.74|294.52|291.62|16
1647135500000|2022-03-13 01:38:20|294.51|291.61|294.48|291.58|294.53|291.63|294.48|291.58|17
1647135510000|2022-03-13 01:38:30|294.46|291.56|294.45|291.55|294.46|291.56|294.43|291.53|10
1647135520000|2022-03-13 01:38:40|294.44|291.54|294.47|291.57|294.47|291.57|294.44|291.54|8
1647135530000|2022-03-13 01:38:50|294.48|291.58|294.4|291.5|294.48|291.58|294.4|291.5|12
1647135540000|2022-03-13 01:39:00|294.39|291.49|294.36|291.46|294.39|291.49|294.33|291.43|16
1647135550000|2022-03-13 01:39:10|294.35|291.45|294.42|291.52|294.42|291.52|294.35|291.45|6
1647135560000|2022-03-13 01:39:20|294.43|291.53|294.4|291.5|294.43|291.53|294.4|291.5|6
1647135570000|2022-03-13 01:39:30|294.41|291.51|294.42|291.52|294.43|291.53|294.4|291.5|7
1647135580000|2022-03-13 01:39:40|294.43|291.53|294.43|291.53|294.43|291.53|294.42|291.52|9
1647135590000|2022-03-13 01:39:50|294.42|291.52|294.46|291.56|294.46|291.56|294.42|291.52|7
1647135600000|2022-03-13 01:40:00|294.45|291.55|294.51|291.61|294.51|291.61|294.45|291.55|8
1647135610000|2022-03-13 01:40:10|294.52|291.62|294.54|291.64|294.57|291.67|294.51|291.61|20
1647135620000|2022-03-13 01:40:20|294.55|291.65|294.56|291.66|294.58|291.68|294.54|291.64|15
1647135630000|2022-03-13 01:40:30|294.6|291.7|294.59|291.69|294.62|291.72|294.59|291.69|8
1647135640000|2022-03-13 01:40:40|294.6|291.7|294.61|291.71|294.61|291.71|294.59|291.69|7
1647135650000|2022-03-13 01:40:50|294.62|291.72|294.72|291.82|294.72|291.82|294.62|291.72|13
1647135660000|2022-03-13 01:41:00|294.73|291.83|294.69|291.79|294.73|291.83|294.64|291.74|14
1647135670000|2022-03-13 01:41:10|294.68|291.78|294.67|291.77|294.72|291.82|294.65|291.75|18
1647135680000|2022-03-13 01:41:20|294.66|291.76|294.67|291.77|294.71|291.81|294.66|291.76|13
1647135690000|2022-03-13 01:41:30|294.68|291.78|294.68|291.78|294.72|291.82|294.67|291.77|11
1647135700000|2022-03-13 01:41:40|294.69|291.79|294.55|291.65|294.71|291.81|294.55|291.65|14
1647135710000|2022-03-13 01:41:50|294.54|291.64|294.55|291.65|294.55|291.65|294.54|291.64|8
1647135720000|2022-03-13 01:42:00|294.53|291.63|294.49|291.59|294.53|291.63|294.48|291.58|8
1647135730000|2022-03-13 01:42:10|294.51|291.61|294.5|291.6|294.51|291.61|294.5|291.6|6
1647135740000|2022-03-13 01:42:20|294.51|291.61|294.52|291.62|294.52|291.62|294.5|291.6|11
1647135750000|2022-03-13 01:42:30|294.51|291.61|294.51|291.61|294.52|291.62|294.51|291.61|13
1647135760000|2022-03-13 01:42:40|294.52|291.62|294.54|291.64|294.54|291.64|294.52|291.62|3
1647135770000|2022-03-13 01:42:50|294.56|291.66|294.56|291.66|294.56|291.66|294.56|291.66|1
1647135780000|2022-03-13 01:43:00|294.57|291.67|294.59|291.69|294.59|291.69|294.57|291.67|9
1647135790000|2022-03-13 01:43:10|294.61|291.71|294.63|291.73|294.65|291.75|294.61|291.71|13
1647135800000|2022-03-13 01:43:20|294.64|291.74|294.61|291.71|294.64|291.74|294.61|291.71|3
1647135810000|2022-03-13 01:43:30|294.59|291.69|294.57|291.67|294.6|291.7|294.53|291.63|11
1647135820000|2022-03-13 01:43:40|294.55|291.65|294.55|291.65|294.57|291.67|294.54|291.64|8
1647135830000|2022-03-13 01:43:50|294.56|291.66|294.57|291.67|294.57|291.67|294.56|291.66|4
1647135840000|2022-03-13 01:44:00|294.56|291.66|294.63|291.73|294.63|291.73|294.56|291.66|12
1647135850000|2022-03-13 01:44:10|294.62|291.72|294.64|291.74|294.65|291.75|294.62|291.72|6
1647135860000|2022-03-13 01:44:20|294.63|291.73|294.73|291.83|294.73|291.83|294.63|291.73|10
1647135870000|2022-03-13 01:44:30|294.72|291.82|294.8|291.9|294.82|291.92|294.72|291.82|12
1647135880000|2022-03-13 01:44:40|294.79|291.89|294.82|291.92|294.82|291.92|294.77|291.87|9
1647135890000|2022-03-13 01:44:50|294.83|291.93|294.63|291.73|294.83|291.93|294.63|291.73|11
1647135900000|2022-03-13 01:45:00|294.62|291.72|294.66|291.76|294.67|291.77|294.62|291.72|14
1647135910000|2022-03-13 01:45:10|294.65|291.75|294.65|291.75|294.66|291.76|294.65|291.75|7
1647135920000|2022-03-13 01:45:20|294.66|291.76|294.69|291.79|294.69|291.79|294.65|291.75|9
1647135930000|2022-03-13 01:45:30|294.67|291.77|294.56|291.66|294.68|291.78|294.55|291.65|15
1647135940000|2022-03-13 01:45:40|294.55|291.65|294.54|291.64|294.55|291.65|294.53|291.63|6
1647135950000|2022-03-13 01:45:50|294.55|291.65|294.47|291.57|294.57|291.67|294.46|291.56|22
1647135960000|2022-03-13 01:46:00|294.46|291.56|294.51|291.61|294.53|291.63|294.45|291.55|10
1647135970000|2022-03-13 01:46:10|294.47|291.57|294.33|291.43|294.47|291.57|294.33|291.43|14
1647135980000|2022-03-13 01:46:20|294.29|291.39|294.17|291.27|294.29|291.39|294.17|291.27|16
1647135990000|2022-03-13 01:46:30|294.19|291.29|294.2|291.3|294.21|291.31|294.19|291.29|11
1647136000000|2022-03-13 01:46:40|294.21|291.31|294.24|291.34|294.29|291.39|294.21|291.31|20
1647136010000|2022-03-13 01:46:50|294.25|291.35|294.11|291.21|294.25|291.35|294.11|291.21|19
1647136020000|2022-03-13 01:47:00|294.12|291.22|294.34|291.44|294.34|291.44|294.11|291.21|13
1647136030000|2022-03-13 01:47:10|294.38|291.48|294.37|291.47|294.38|291.48|294.37|291.47|4
1647136040000|2022-03-13 01:47:20|294.39|291.49|294.43|291.53|294.45|291.55|294.39|291.49|12
1647136050000|2022-03-13 01:47:30|294.42|291.52|294.43|291.53|294.43|291.53|294.42|291.52|2
1647136060000|2022-03-13 01:47:40|294.44|291.54|294.43|291.53|294.44|291.54|294.42|291.52|4
1647136070000|2022-03-13 01:47:50|294.44|291.54|294.44|291.54|294.45|291.55|294.44|291.54|3
1647136080000|2022-03-13 01:48:00|294.43|291.53|294.43|291.53|294.43|291.53|294.43|291.53|1
1647136090000|2022-03-13 01:48:10|294.44|291.54|294.44|291.54|294.45|291.55|294.44|291.54|3
1647136100000|2022-03-13 01:48:20|294.45|291.55|294.51|291.61|294.51|291.61|294.44|291.54|6
1647136110000|2022-03-13 01:48:30|294.5|291.6|294.49|291.59|294.51|291.61|294.49|291.59|5
1647136120000|2022-03-13 01:48:40|294.47|291.57|294.45|291.55|294.48|291.58|294.45|291.55|6
1647136130000|2022-03-13 01:48:50|294.44|291.54|294.41|291.51|294.45|291.55|294.4|291.5|22
1647136140000|2022-03-13 01:49:00|294.4|291.5|294.38|291.48|294.41|291.51|294.38|291.48|13
1647136150000|2022-03-13 01:49:10|294.39|291.49|294.38|291.48|294.4|291.5|294.38|291.48|6
1647136160000|2022-03-13 01:49:20|294.39|291.49|294.41|291.51|294.42|291.52|294.37|291.47|13
1647136170000|2022-03-13 01:49:30|294.42|291.52|294.42|291.52|294.43|291.53|294.42|291.52|3
1647136180000|2022-03-13 01:49:40|294.41|291.51|294.33|291.43|294.41|291.51|294.32|291.42|13
1647136190000|2022-03-13 01:49:50|294.32|291.42|294.41|291.51|294.41|291.51|294.32|291.42|12
1647136200000|2022-03-13 01:50:00|294.42|291.52|294.6|291.7|294.6|291.7|294.42|291.52|13
1647136210000|2022-03-13 01:50:10|294.61|291.71|294.48|291.58|294.62|291.72|294.47|291.57|16
1647136220000|2022-03-13 01:50:20|294.47|291.57|294.48|291.58|294.48|291.58|294.47|291.57|10
1647136230000|2022-03-13 01:50:30|294.47|291.57|294.44|291.54|294.54|291.64|294.42|291.52|22
1647136240000|2022-03-13 01:50:40|294.41|291.51|294.34|291.44|294.43|291.53|294.31|291.41|21
1647136250000|2022-03-13 01:50:50|294.35|291.45|294.37|291.47|294.38|291.48|294.33|291.43|11
1647136260000|2022-03-13 01:51:00|294.38|291.48|294.47|291.57|294.47|291.57|294.37|291.47|12
1647136270000|2022-03-13 01:51:10|294.48|291.58|294.48|291.58|294.49|291.59|294.47|291.57|6
1647136280000|2022-03-13 01:51:20|294.49|291.59|294.5|291.6|294.5|291.6|294.49|291.59|4
1647136290000|2022-03-13 01:51:30|294.49|291.59|294.48|291.58|294.51|291.61|294.47|291.57|16
1647136300000|2022-03-13 01:51:40|294.49|291.59|294.5|291.6|294.51|291.61|294.46|291.56|20
1647136310000|2022-03-13 01:51:50|294.48|291.58|294.49|291.59|294.5|291.6|294.48|291.58|6
1647136320000|2022-03-13 01:52:00|294.51|291.61|294.51|291.61|294.51|291.61|294.5|291.6|3
1647136330000|2022-03-13 01:52:10|294.5|291.6|294.51|291.61|294.51|291.61|294.5|291.6|2
1647136340000|2022-03-13 01:52:20|294.5|291.6|294.51|291.61|294.51|291.61|294.5|291.6|2
1647136350000|2022-03-13 01:52:30|294.49|291.59|294.46|291.56|294.49|291.59|294.43|291.53|13
1647136360000|2022-03-13 01:52:40|294.47|291.57|294.48|291.58|294.48|291.58|294.46|291.56|16
1647136370000|2022-03-13 01:52:50|294.49|291.59|294.49|291.59|294.49|291.59|294.46|291.56|23
1647136380000|2022-03-13 01:53:00|294.5|291.6|294.48|291.58|294.5|291.6|294.47|291.57|8
1647136390000|2022-03-13 01:53:10|294.49|291.59|294.5|291.6|294.51|291.61|294.48|291.58|18
1647136400000|2022-03-13 01:53:20|294.51|291.61|294.51|291.61|294.51|291.61|294.51|291.61|1
1647136410000|2022-03-13 01:53:30|294.48|291.58|294.45|291.55|294.48|291.58|294.45|291.55|7
1647136420000|2022-03-13 01:53:40|294.43|291.53|294.4|291.5|294.43|291.53|294.38|291.48|13
1647136430000|2022-03-13 01:53:50|294.39|291.49|294.39|291.49|294.41|291.51|294.39|291.49|7
1647136440000|2022-03-13 01:54:00|294.38|291.48|294.36|291.46|294.39|291.49|294.36|291.46|5
1647136470000|2022-03-13 01:54:30|294.37|291.47|294.38|291.48|294.38|291.48|294.37|291.47|6
1647136480000|2022-03-13 01:54:40|294.36|291.46|294.34|291.44|294.41|291.51|294.33|291.43|13
1647136490000|2022-03-13 01:54:50|294.32|291.42|294.34|291.44|294.34|291.44|294.3|291.4|13
1647136500000|2022-03-13 01:55:00|294.33|291.43|294.24|291.34|294.34|291.44|294.24|291.34|11
1647136510000|2022-03-13 01:55:10|294.26|291.36|294.26|291.36|294.27|291.37|294.25|291.35|9
1647136520000|2022-03-13 01:55:20|294.27|291.37|294.28|291.38|294.29|291.39|294.27|291.37|13
1647136530000|2022-03-13 01:55:30|294.27|291.37|294.26|291.36|294.28|291.38|294.26|291.36|8
1647136540000|2022-03-13 01:55:40|294.27|291.37|294.29|291.39|294.3|291.4|294.26|291.36|9
1647136550000|2022-03-13 01:55:50|294.28|291.38|294.26|291.36|294.28|291.38|294.25|291.35|10
1647136560000|2022-03-13 01:56:00|294.29|291.39|294.29|291.39|294.31|291.41|294.28|291.38|16
1647136570000|2022-03-13 01:56:10|294.28|291.38|294.4|291.5|294.4|291.5|294.28|291.38|12
1647136580000|2022-03-13 01:56:20|294.39|291.49|294.4|291.5|294.4|291.5|294.38|291.48|7
1647136590000|2022-03-13 01:56:30|294.39|291.49|294.38|291.48|294.41|291.51|294.38|291.48|9
1647136600000|2022-03-13 01:56:40|294.39|291.49|294.38|291.48|294.39|291.49|294.38|291.48|4
1647136610000|2022-03-13 01:56:50|294.37|291.47|294.38|291.48|294.38|291.48|294.37|291.47|2
1647136620000|2022-03-13 01:57:00|294.37|291.47|294.38|291.48|294.38|291.48|294.37|291.47|4
1647136630000|2022-03-13 01:57:10|294.39|291.49|294.41|291.51|294.41|291.51|294.39|291.49|9
1647136640000|2022-03-13 01:57:20|294.4|291.5|294.4|291.5|294.4|291.5|294.39|291.49|9
1647136650000|2022-03-13 01:57:30|294.44|291.54|294.42|291.52|294.45|291.55|294.4|291.5|14
1647136660000|2022-03-13 01:57:40|294.41|291.51|294.36|291.46|294.41|291.51|294.35|291.45|9
1647136670000|2022-03-13 01:57:50|294.35|291.45|294.36|291.46|294.36|291.46|294.35|291.45|2
1647136680000|2022-03-13 01:58:00|294.37|291.47|294.38|291.48|294.39|291.49|294.37|291.47|5
1647136690000|2022-03-13 01:58:10|294.37|291.47|294.37|291.47|294.41|291.51|294.33|291.43|13
1647136700000|2022-03-13 01:58:20|294.38|291.48|294.35|291.45|294.38|291.48|294.35|291.45|6
1647136710000|2022-03-13 01:58:30|294.34|291.44|294.35|291.45|294.35|291.45|294.34|291.44|16
1647136720000|2022-03-13 01:58:40|294.34|291.44|294.38|291.48|294.41|291.51|294.34|291.44|20
1647136730000|2022-03-13 01:58:50|294.39|291.49|294.39|291.49|294.39|291.49|294.39|291.49|1
1647136740000|2022-03-13 01:59:00|294.38|291.48|294.39|291.49|294.39|291.49|294.35|291.45|12
1647136750000|2022-03-13 01:59:10|294.38|291.48|294.36|291.46|294.39|291.49|294.36|291.46|10
1647136760000|2022-03-13 01:59:20|294.37|291.47|294.36|291.46|294.37|291.47|294.35|291.45|6
1647136770000|2022-03-13 01:59:30|294.37|291.47|294.35|291.45|294.37|291.47|294.35|291.45|3
1647136780000|2022-03-13 01:59:40|294.36|291.46|294.47|291.57|294.49|291.59|294.35|291.45|18
1647136790000|2022-03-13 01:59:50|294.48|291.58|294.45|291.55|294.5|291.6|294.45|291.55|10
1647136800000|2022-03-13 02:00:00|294.41|291.51|294.32|291.42|294.41|291.51|294.31|291.41|19
1647136810000|2022-03-13 02:00:10|294.31|291.41|294.3|291.4|294.31|291.41|294.27|291.37|8
1647136820000|2022-03-13 02:00:20|294.29|291.39|294.26|291.36|294.29|291.39|294.24|291.34|10
1647136830000|2022-03-13 02:00:30|294.25|291.35|294.22|291.32|294.26|291.36|294.11|291.21|16
1647136840000|2022-03-13 02:00:40|294.17|291.27|294.2|291.3|294.21|291.31|294.16|291.26|9
1647136850000|2022-03-13 02:00:50|294.19|291.29|294.22|291.32|294.28|291.38|294.12|291.22|21
1647136860000|2022-03-13 02:01:00|294.21|291.31|294.22|291.32|294.23|291.33|294.2|291.3|8
1647136870000|2022-03-13 02:01:10|294.21|291.31|294.34|291.44|294.34|291.44|294.2|291.3|21
1647136880000|2022-03-13 02:01:20|294.32|291.42|294.31|291.41|294.33|291.43|294.31|291.41|8
1647136890000|2022-03-13 02:01:30|294.3|291.4|294.31|291.41|294.33|291.43|294.3|291.4|8
1647136900000|2022-03-13 02:01:40|294.3|291.4|294.32|291.42|294.33|291.43|294.3|291.4|10
1647136910000|2022-03-13 02:01:50|294.35|291.45|294.35|291.45|294.36|291.46|294.32|291.42|7
1647136920000|2022-03-13 02:02:00|294.36|291.46|294.45|291.55|294.46|291.56|294.35|291.45|19
1647136930000|2022-03-13 02:02:10|294.44|291.54|294.4|291.5|294.44|291.54|294.39|291.49|12
1647136940000|2022-03-13 02:02:20|294.41|291.51|294.47|291.57|294.48|291.58|294.41|291.51|10
1647136950000|2022-03-13 02:02:30|294.46|291.56|294.47|291.57|294.48|291.58|294.46|291.56|13
1647136960000|2022-03-13 02:02:40|294.48|291.58|294.47|291.57|294.48|291.58|294.47|291.57|6
1647136970000|2022-03-13 02:02:50|294.46|291.56|294.46|291.56|294.47|291.57|294.46|291.56|5
1647136980000|2022-03-13 02:03:00|294.47|291.57|294.51|291.61|294.51|291.61|294.46|291.56|7
1647136990000|2022-03-13 02:03:10|294.52|291.62|294.52|291.62|294.53|291.63|294.51|291.61|13
1647137000000|2022-03-13 02:03:20|294.53|291.63|294.56|291.66|294.59|291.69|294.53|291.63|14
1647137010000|2022-03-13 02:03:30|294.57|291.67|294.45|291.55|294.58|291.68|294.4|291.5|20
1647137020000|2022-03-13 02:03:40|294.46|291.56|294.55|291.65|294.56|291.66|294.46|291.56|18
1647137030000|2022-03-13 02:03:50|294.54|291.64|294.73|291.83|294.73|291.83|294.54|291.64|25
1647137040000|2022-03-13 02:04:00|294.72|291.82|294.83|291.93|294.83|291.93|294.72|291.82|17
1647137050000|2022-03-13 02:04:10|294.82|291.92|295|292.1|295.11|292.21|294.82|291.92|27
1647137060000|2022-03-13 02:04:20|295.01|292.11|295.29|292.39|295.32|292.42|295.01|292.11|27
1647137070000|2022-03-13 02:04:30|295.27|292.37|295.33|292.43|295.44|292.54|295.23|292.33|23
1647137080000|2022-03-13 02:04:40|295.34|292.44|295.26|292.36|295.35|292.45|295.26|292.36|12
1647137090000|2022-03-13 02:04:50|295.25|292.35|295.3|292.4|295.3|292.4|295.18|292.28|12
1647137100000|2022-03-13 02:05:00|295.31|292.41|295.29|292.39|295.32|292.42|295.25|292.35|18
1647137110000|2022-03-13 02:05:10|295.28|292.38|295.2|292.3|295.28|292.38|295.16|292.26|17
1647137120000|2022-03-13 02:05:20|295.18|292.28|295.15|292.25|295.18|292.28|295.15|292.25|13
1647137130000|2022-03-13 02:05:30|295.14|292.24|295.16|292.26|295.24|292.34|295.14|292.24|21
1647137140000|2022-03-13 02:05:40|295.17|292.27|295.15|292.25|295.17|292.27|295.11|292.21|13
1647137150000|2022-03-13 02:05:50|295.14|292.24|295.17|292.27|295.17|292.27|295.12|292.22|14
1647137160000|2022-03-13 02:06:00|295.18|292.28|295.18|292.28|295.23|292.33|295.18|292.28|13
1647137170000|2022-03-13 02:06:10|295.16|292.26|295.1|292.2|295.16|292.26|295.1|292.2|21
1647137180000|2022-03-13 02:06:20|295.09|292.19|294.82|291.92|295.1|292.2|294.82|291.92|19
1647137190000|2022-03-13 02:06:30|294.81|291.91|294.86|291.96|294.86|291.96|294.8|291.9|16
1647137200000|2022-03-13 02:06:40|294.85|291.95|294.99|292.09|295.04|292.14|294.85|291.95|18
1647137210000|2022-03-13 02:06:50|294.96|292.06|294.99|292.09|294.99|292.09|294.95|292.05|18
1647137220000|2022-03-13 02:07:00|294.98|292.08|294.99|292.09|294.99|292.09|294.95|292.05|11
1647137230000|2022-03-13 02:07:10|294.98|292.08|294.97|292.07|294.98|292.08|294.94|292.04|9
1647137240000|2022-03-13 02:07:20|294.96|292.06|294.99|292.09|295.01|292.11|294.96|292.06|11
1647137250000|2022-03-13 02:07:30|295|292.1|294.97|292.07|295|292.1|294.97|292.07|6
1647137260000|2022-03-13 02:07:40|294.98|292.08|294.96|292.06|295.01|292.11|294.96|292.06|12
1647137270000|2022-03-13 02:07:50|294.95|292.05|294.98|292.08|294.98|292.08|294.95|292.05|11
1647137280000|2022-03-13 02:08:00|294.99|292.09|295.07|292.17|295.07|292.17|294.99|292.09|10
1647137290000|2022-03-13 02:08:10|295.06|292.16|295.14|292.24|295.14|292.24|295.05|292.15|12
1647137300000|2022-03-13 02:08:20|295.15|292.25|295.15|292.25|295.16|292.26|295.13|292.23|5
1647137310000|2022-03-13 02:08:30|295.16|292.26|295.16|292.26|295.16|292.26|295.16|292.26|1
1647137320000|2022-03-13 02:08:40|295.18|292.28|295.22|292.32|295.23|292.33|295.18|292.28|18
1647137330000|2022-03-13 02:08:50|295.21|292.31|295.17|292.27|295.21|292.31|295.16|292.26|10
1647137340000|2022-03-13 02:09:00|295.21|292.31|295.25|292.35|295.25|292.35|295.19|292.29|9
1647137350000|2022-03-13 02:09:10|295.26|292.36|295.3|292.4|295.3|292.4|295.23|292.33|13
1647137360000|2022-03-13 02:09:20|295.31|292.41|295.28|292.38|295.31|292.41|295.25|292.35|8
1647137370000|2022-03-13 02:09:30|295.29|292.39|295.29|292.39|295.3|292.4|295.27|292.37|11
1647137380000|2022-03-13 02:09:40|295.3|292.4|295.32|292.42|295.33|292.43|295.3|292.4|9
1647137390000|2022-03-13 02:09:50|295.33|292.43|295.34|292.44|295.34|292.44|295.29|292.39|13
1647137400000|2022-03-13 02:10:00|295.35|292.45|295.39|292.49|295.39|292.49|295.34|292.44|18
1647137410000|2022-03-13 02:10:10|295.36|292.46|295.39|292.49|295.43|292.53|295.36|292.46|14
1647137420000|2022-03-13 02:10:20|295.38|292.48|295.38|292.48|295.4|292.5|295.38|292.48|5
1647137440000|2022-03-13 02:10:40|295.39|292.49|295.39|292.49|295.39|292.49|295.39|292.49|1
1647137450000|2022-03-13 02:10:50|295.4|292.5|295.3|292.4|295.4|292.5|295.29|292.39|14
1647137460000|2022-03-13 02:11:00|295.29|292.39|295.31|292.41|295.31|292.41|295.28|292.38|10
1647137470000|2022-03-13 02:11:10|295.32|292.42|295.3|292.4|295.32|292.42|295.29|292.39|8
1647137480000|2022-03-13 02:11:20|295.31|292.41|295.3|292.4|295.33|292.43|295.25|292.35|17
1647137490000|2022-03-13 02:11:30|295.27|292.37|295.23|292.33|295.27|292.37|295.21|292.31|14
1647137500000|2022-03-13 02:11:40|295.22|292.32|295.22|292.32|295.22|292.32|295.21|292.31|3
1647137510000|2022-03-13 02:11:50|295.26|292.36|295.28|292.38|295.28|292.38|295.25|292.35|6
1647137520000|2022-03-13 02:12:00|295.27|292.37|295.31|292.41|295.31|292.41|295.26|292.36|12
1647137530000|2022-03-13 02:12:10|295.33|292.43|295.32|292.42|295.33|292.43|295.31|292.41|12
1647137540000|2022-03-13 02:12:20|295.31|292.41|295.31|292.41|295.31|292.41|295.3|292.4|3
1647137550000|2022-03-13 02:12:30|295.3|292.4|295.28|292.38|295.31|292.41|295.28|292.38|8
1647137560000|2022-03-13 02:12:40|295.29|292.39|295.3|292.4|295.3|292.4|295.29|292.39|4
1647137570000|2022-03-13 02:12:50|295.29|292.39|295.31|292.41|295.31|292.41|295.29|292.39|6
1647137580000|2022-03-13 02:13:00|295.32|292.42|295.39|292.49|295.39|292.49|295.31|292.41|12
1647137590000|2022-03-13 02:13:10|295.38|292.48|295.28|292.38|295.4|292.5|295.25|292.35|13
1647137600000|2022-03-13 02:13:20|295.29|292.39|295.32|292.42|295.33|292.43|295.29|292.39|11
1647137610000|2022-03-13 02:13:30|295.33|292.43|295.32|292.42|295.34|292.44|295.32|292.42|5
1647137620000|2022-03-13 02:13:40|295.33|292.43|295.31|292.41|295.33|292.43|295.31|292.41|5
1647137630000|2022-03-13 02:13:50|295.32|292.42|295.33|292.43|295.42|292.52|295.32|292.42|11
1647137640000|2022-03-13 02:14:00|295.34|292.44|295.34|292.44|295.35|292.45|295.33|292.43|13
1647137650000|2022-03-13 02:14:10|295.35|292.45|295.35|292.45|295.35|292.45|295.34|292.44|17
1647137660000|2022-03-13 02:14:20|295.37|292.47|295.31|292.41|295.37|292.47|295.31|292.41|14
1647137670000|2022-03-13 02:14:30|295.32|292.42|294.86|291.96|295.35|292.45|294.75|291.85|18
1647137680000|2022-03-13 02:14:40|294.87|291.97|294.88|291.98|294.88|291.98|294.86|291.96|10
1647137690000|2022-03-13 02:14:50|294.87|291.97|294.92|292.02|294.93|292.03|294.87|291.97|17
1647137700000|2022-03-13 02:15:00|294.93|292.03|294.93|292.03|294.94|292.04|294.92|292.02|9
1647137710000|2022-03-13 02:15:10|294.94|292.04|294.97|292.07|294.98|292.08|294.94|292.04|6
1647137720000|2022-03-13 02:15:20|294.96|292.06|294.97|292.07|294.97|292.07|294.91|292.01|12
1647137730000|2022-03-13 02:15:30|294.96|292.06|294.83|291.93|294.97|292.07|294.83|291.93|13
1647137740000|2022-03-13 02:15:40|294.84|291.94|294.84|291.94|294.86|291.96|294.83|291.93|11
1647137750000|2022-03-13 02:15:50|294.83|291.93|294.77|291.87|294.83|291.93|294.76|291.86|14
1647137760000|2022-03-13 02:16:00|294.78|291.88|294.91|292.01|294.93|292.03|294.78|291.88|15
1647137770000|2022-03-13 02:16:10|294.92|292.02|294.93|292.03|294.94|292.04|294.91|292.01|12
1647137780000|2022-03-13 02:16:20|294.94|292.04|294.93|292.03|294.94|292.04|294.91|292.01|10
1647137790000|2022-03-13 02:16:30|294.94|292.04|294.95|292.05|294.95|292.05|294.91|292.01|11
1647137800000|2022-03-13 02:16:40|294.93|292.03|294.88|291.98|294.93|292.03|294.87|291.97|6
1647137810000|2022-03-13 02:16:50|294.89|291.99|294.92|292.02|294.92|292.02|294.87|291.97|12
1647137820000|2022-03-13 02:17:00|294.93|292.03|294.93|292.03|294.93|292.03|294.92|292.02|11
1647137840000|2022-03-13 02:17:20|294.94|292.04|294.94|292.04|294.94|292.04|294.94|292.04|1
1647137850000|2022-03-13 02:17:30|294.93|292.03|294.93|292.03|294.94|292.04|294.93|292.03|5
1647137860000|2022-03-13 02:17:40|294.94|292.04|294.94|292.04|294.94|292.04|294.94|292.04|1
1647137870000|2022-03-13 02:17:50|294.95|292.05|295.14|292.24|295.14|292.24|294.94|292.04|11
1647137880000|2022-03-13 02:18:00|295.15|292.25|295.23|292.33|295.23|292.33|295.11|292.21|14
1647137890000|2022-03-13 02:18:10|295.22|292.32|295.2|292.3|295.22|292.32|295.19|292.29|5
1647137900000|2022-03-13 02:18:20|295.21|292.31|295.26|292.36|295.27|292.37|295.21|292.31|15
1647137910000|2022-03-13 02:18:30|295.27|292.37|295.29|292.39|295.29|292.39|295.27|292.37|3
1647137920000|2022-03-13 02:18:40|295.28|292.38|295.26|292.36|295.29|292.39|295.23|292.33|13
1647137930000|2022-03-13 02:18:50|295.27|292.37|295.3|292.4|295.3|292.4|295.27|292.37|8
1647137940000|2022-03-13 02:19:00|295.31|292.41|295.31|292.41|295.31|292.41|295.3|292.4|3
1647137950000|2022-03-13 02:19:10|295.3|292.4|295.28|292.38|295.31|292.41|295.25|292.35|18
1647137960000|2022-03-13 02:19:20|295.29|292.39|295.25|292.35|295.32|292.42|295.23|292.33|16
1647137970000|2022-03-13 02:19:30|295.26|292.36|295.14|292.24|295.27|292.37|295.06|292.16|20
1647137980000|2022-03-13 02:19:40|295.15|292.25|295.19|292.29|295.21|292.31|295.14|292.24|11
1647137990000|2022-03-13 02:19:50|295.2|292.3|295.2|292.3|295.2|292.3|295.19|292.29|7
1647138000000|2022-03-13 02:20:00|295.17|292.27|295|292.1|295.18|292.28|294.99|292.09|9
1647138010000|2022-03-13 02:20:10|295.01|292.11|295.01|292.11|295.02|292.12|295|292.1|9
1647138020000|2022-03-13 02:20:20|295.02|292.12|295.02|292.12|295.03|292.13|295.01|292.11|9
1647138030000|2022-03-13 02:20:30|295.01|292.11|295.09|292.19|295.11|292.21|295.01|292.11|17
1647138040000|2022-03-13 02:20:40|295.1|292.2|295.11|292.21|295.12|292.22|295.09|292.19|21
1647138050000|2022-03-13 02:20:50|295.1|292.2|295|292.1|295.1|292.2|294.98|292.08|12
1647138060000|2022-03-13 02:21:00|295.01|292.11|295.06|292.16|295.06|292.16|295|292.1|7
1647138070000|2022-03-13 02:21:10|295.05|292.15|295.05|292.15|295.06|292.16|295.05|292.15|7
1647138080000|2022-03-13 02:21:20|295.06|292.16|295.08|292.18|295.1|292.2|295.05|292.15|11
1647138090000|2022-03-13 02:21:30|295.07|292.17|295.09|292.19|295.1|292.2|295.07|292.17|5
1647138100000|2022-03-13 02:21:40|295.1|292.2|295.13|292.23|295.14|292.24|295.09|292.19|8
1647138110000|2022-03-13 02:21:50|295.14|292.24|295.13|292.23|295.15|292.25|295.13|292.23|4
1647138120000|2022-03-13 02:22:00|295.14|292.24|295.19|292.29|295.19|292.29|295.14|292.24|7
1647138130000|2022-03-13 02:22:10|295.18|292.28|295.18|292.28|295.19|292.29|295.17|292.27|11
1647138140000|2022-03-13 02:22:20|295.19|292.29|295.21|292.31|295.21|292.31|295.19|292.29|7
1647138150000|2022-03-13 02:22:30|295.22|292.32|295.24|292.34|295.25|292.35|295.22|292.32|3
1647138160000|2022-03-13 02:22:40|295.23|292.33|295.43|292.53|295.43|292.53|295.23|292.33|19
1647138170000|2022-03-13 02:22:50|295.44|292.54|295.35|292.45|295.47|292.57|295.33|292.43|10
1647138180000|2022-03-13 02:23:00|295.36|292.46|295.36|292.46|295.37|292.47|295.36|292.46|5
1647138190000|2022-03-13 02:23:10|295.35|292.45|295.33|292.43|295.35|292.45|295.32|292.42|7
1647138200000|2022-03-13 02:23:20|295.32|292.42|295.32|292.42|295.34|292.44|295.31|292.41|4
1647138210000|2022-03-13 02:23:30|295.33|292.43|295.42|292.52|295.42|292.52|295.33|292.43|12
1647138220000|2022-03-13 02:23:40|295.43|292.53|295.46|292.56|295.49|292.59|295.42|292.52|11
1647138230000|2022-03-13 02:23:50|295.47|292.57|295.43|292.53|295.47|292.57|295.37|292.47|10
1647138240000|2022-03-13 02:24:00|295.44|292.54|295.45|292.55|295.45|292.55|295.43|292.53|6
1647138250000|2022-03-13 02:24:10|295.48|292.58|295.54|292.64|295.54|292.64|295.46|292.56|10
1647138260000|2022-03-13 02:24:20|295.53|292.63|295.47|292.57|295.53|292.63|295.47|292.57|15
1647138270000|2022-03-13 02:24:30|295.52|292.62|295.41|292.51|295.53|292.63|295.4|292.5|12
1647138280000|2022-03-13 02:24:40|295.4|292.5|295.44|292.54|295.44|292.54|295.4|292.5|9
1647138290000|2022-03-13 02:24:50|295.43|292.53|295.47|292.57|295.47|292.57|295.43|292.53|5
1647138300000|2022-03-13 02:25:00|295.5|292.6|295.49|292.59|295.5|292.6|295.47|292.57|8
1647138310000|2022-03-13 02:25:10|295.48|292.58|295.49|292.59|295.49|292.59|295.46|292.56|8
1647138320000|2022-03-13 02:25:20|295.47|292.57|295.49|292.59|295.49|292.59|295.46|292.56|6
1647138330000|2022-03-13 02:25:30|295.48|292.58|295.49|292.59|295.49|292.59|295.48|292.58|4
1647138340000|2022-03-13 02:25:40|295.48|292.58|295.5|292.6|295.5|292.6|295.46|292.56|11
1647138350000|2022-03-13 02:25:50|295.51|292.61|295.54|292.64|295.54|292.64|295.51|292.61|6
1647138360000|2022-03-13 02:26:00|295.53|292.63|295.54|292.64|295.55|292.65|295.52|292.62|9
1647138370000|2022-03-13 02:26:10|295.55|292.65|295.54|292.64|295.56|292.66|295.54|292.64|5
1647138380000|2022-03-13 02:26:20|295.52|292.62|295.52|292.62|295.54|292.64|295.51|292.61|9
1647138390000|2022-03-13 02:26:30|295.53|292.63|295.52|292.62|295.54|292.64|295.52|292.62|6
1647138400000|2022-03-13 02:26:40|295.53|292.63|295.52|292.62|295.54|292.64|295.52|292.62|4
1647138410000|2022-03-13 02:26:50|295.53|292.63|295.55|292.65|295.56|292.66|295.53|292.63|8
1647138420000|2022-03-13 02:27:00|295.54|292.64|295.45|292.55|295.55|292.65|295.45|292.55|7
1647138430000|2022-03-13 02:27:10|295.44|292.54|295.44|292.54|295.45|292.55|295.43|292.53|9
1647138440000|2022-03-13 02:27:20|295.43|292.53|295.43|292.53|295.43|292.53|295.35|292.45|17
1647138450000|2022-03-13 02:27:30|295.44|292.54|295.48|292.58|295.48|292.58|295.44|292.54|6
1647138460000|2022-03-13 02:27:40|295.49|292.59|295.43|292.53|295.49|292.59|295.43|292.53|6
1647138470000|2022-03-13 02:27:50|295.44|292.54|295.45|292.55|295.45|292.55|295.43|292.53|10
1647138480000|2022-03-13 02:28:00|295.44|292.54|295.44|292.54|295.45|292.55|295.43|292.53|7
1647138490000|2022-03-13 02:28:10|295.45|292.55|295.35|292.45|295.45|292.55|295.35|292.45|13
1647138500000|2022-03-13 02:28:20|295.34|292.44|295.34|292.44|295.35|292.45|295.33|292.43|6
1647138510000|2022-03-13 02:28:30|295.33|292.43|295.38|292.48|295.38|292.48|295.33|292.43|8
1647138520000|2022-03-13 02:28:40|295.37|292.47|295.38|292.48|295.38|292.48|295.37|292.47|2
1647138530000|2022-03-13 02:28:50|295.4|292.5|295.41|292.51|295.42|292.52|295.4|292.5|6
1647138540000|2022-03-13 02:29:00|295.42|292.52|295.44|292.54|295.44|292.54|295.42|292.52|3
1647138550000|2022-03-13 02:29:10|295.45|292.55|295.41|292.51|295.45|292.55|295.41|292.51|4
1647138560000|2022-03-13 02:29:20|295.42|292.52|295.42|292.52|295.43|292.53|295.41|292.51|5
1647138570000|2022-03-13 02:29:30|295.43|292.53|295.39|292.49|295.43|292.53|295.38|292.48|8
1647138580000|2022-03-13 02:29:40|295.38|292.48|295.39|292.49|295.39|292.49|295.38|292.48|4
1647138590000|2022-03-13 02:29:50|295.38|292.48|295.42|292.52|295.43|292.53|295.38|292.48|6
1647138600000|2022-03-13 02:30:00|295.43|292.53|295.46|292.56|295.47|292.57|295.43|292.53|12
1647138610000|2022-03-13 02:30:10|295.45|292.55|295.47|292.57|295.47|292.57|295.45|292.55|3
1647138620000|2022-03-13 02:30:20|295.48|292.58|295.46|292.56|295.48|292.58|295.46|292.56|2
1647138630000|2022-03-13 02:30:30|295.47|292.57|295.47|292.57|295.47|292.57|295.46|292.56|5
1647138640000|2022-03-13 02:30:40|295.48|292.58|295.41|292.51|295.48|292.58|295.41|292.51|8
1647138650000|2022-03-13 02:30:50|295.4|292.5|295.3|292.4|295.41|292.51|295.29|292.39|12
1647138660000|2022-03-13 02:31:00|295.29|292.39|295.32|292.42|295.33|292.43|295.29|292.39|11
1647138670000|2022-03-13 02:31:10|295.33|292.43|295.32|292.42|295.33|292.43|295.31|292.41|5
1647138680000|2022-03-13 02:31:20|295.33|292.43|295.38|292.48|295.38|292.48|295.32|292.42|17
1647138690000|2022-03-13 02:31:30|295.39|292.49|295.42|292.52|295.42|292.52|295.39|292.49|6
1647138700000|2022-03-13 02:31:40|295.43|292.53|295.42|292.52|295.44|292.54|295.41|292.51|7
1647138710000|2022-03-13 02:31:50|295.43|292.53|295.43|292.53|295.43|292.53|295.43|292.53|1
1647138720000|2022-03-13 02:32:00|295.42|292.52|295.41|292.51|295.42|292.52|295.41|292.51|2
1647138730000|2022-03-13 02:32:10|295.42|292.52|295.43|292.53|295.43|292.53|295.42|292.52|4
1647138740000|2022-03-13 02:32:20|295.42|292.52|295.43|292.53|295.43|292.53|295.42|292.52|2
1647138750000|2022-03-13 02:32:30|295.42|292.52|295.42|292.52|295.43|292.53|295.41|292.51|5
1647138760000|2022-03-13 02:32:40|295.43|292.53|295.43|292.53|295.44|292.54|295.42|292.52|5
1647138770000|2022-03-13 02:32:50|295.42|292.52|295.43|292.53|295.43|292.53|295.42|292.52|2
1647138780000|2022-03-13 02:33:00|295.42|292.52|295.43|292.53|295.43|292.53|295.42|292.52|4
1647138800000|2022-03-13 02:33:20|295.42|292.52|295.44|292.54|295.48|292.58|295.42|292.52|12
1647138810000|2022-03-13 02:33:30|295.48|292.58|295.49|292.59|295.5|292.6|295.47|292.57|12
1647138820000|2022-03-13 02:33:40|295.51|292.61|295.51|292.61|295.52|292.62|295.49|292.59|7
1647138830000|2022-03-13 02:33:50|295.52|292.62|295.51|292.61|295.52|292.62|295.51|292.61|2
1647138860000|2022-03-13 02:34:20|295.5|292.6|295.52|292.62|295.53|292.63|295.5|292.6|7
1647138870000|2022-03-13 02:34:30|295.51|292.61|295.62|292.72|295.62|292.72|295.51|292.61|16
1647138880000|2022-03-13 02:34:40|295.63|292.73|295.6|292.7|295.64|292.74|295.6|292.7|11
1647138890000|2022-03-13 02:34:50|295.61|292.71|295.57|292.67|295.61|292.71|295.57|292.67|9
1647138900000|2022-03-13 02:35:00|295.58|292.68|295.59|292.69|295.59|292.69|295.57|292.67|7
1647138910000|2022-03-13 02:35:10|295.58|292.68|295.58|292.68|295.59|292.69|295.57|292.67|5
1647138920000|2022-03-13 02:35:20|295.59|292.69|295.57|292.67|295.59|292.69|295.57|292.67|3
1647138930000|2022-03-13 02:35:30|295.58|292.68|295.54|292.64|295.58|292.68|295.54|292.64|4
1647138940000|2022-03-13 02:35:40|295.55|292.65|295.43|292.53|295.55|292.65|295.43|292.53|19
1647138950000|2022-03-13 02:35:50|295.42|292.52|295.4|292.5|295.42|292.52|295.4|292.5|9
1647138960000|2022-03-13 02:36:00|295.41|292.51|295.35|292.45|295.41|292.51|295.34|292.44|7
1647138970000|2022-03-13 02:36:10|295.32|292.42|295.31|292.41|295.32|292.42|295.3|292.4|6
1647138980000|2022-03-13 02:36:20|295.32|292.42|295.29|292.39|295.32|292.42|295.29|292.39|10
1647139000000|2022-03-13 02:36:40|295.3|292.4|295.27|292.37|295.3|292.4|295.27|292.37|3
1647139020000|2022-03-13 02:37:00|295.28|292.38|295.27|292.37|295.28|292.38|295.26|292.36|12
1647139030000|2022-03-13 02:37:10|295.26|292.36|295.3|292.4|295.3|292.4|295.26|292.36|20
1647139040000|2022-03-13 02:37:20|295.29|292.39|295.27|292.37|295.29|292.39|295.27|292.37|16
1647139050000|2022-03-13 02:37:30|295.24|292.34|295.26|292.36|295.26|292.36|295.24|292.34|9
1647139060000|2022-03-13 02:37:40|295.25|292.35|295.24|292.34|295.26|292.36|295.24|292.34|12
1647139070000|2022-03-13 02:37:50|295.25|292.35|295.24|292.34|295.25|292.35|295.24|292.34|4
1647139080000|2022-03-13 02:38:00|295.23|292.33|295.24|292.34|295.24|292.34|295.23|292.33|8
1647139090000|2022-03-13 02:38:10|295.23|292.33|295.23|292.33|295.28|292.38|295.22|292.32|16
1647139100000|2022-03-13 02:38:20|295.22|292.32|295.23|292.33|295.28|292.38|295.22|292.32|13
1647139110000|2022-03-13 02:38:30|295.2|292.3|295.25|292.35|295.26|292.36|295.2|292.3|11
1647139120000|2022-03-13 02:38:40|295.24|292.34|295.2|292.3|295.26|292.36|295.2|292.3|13
1647139130000|2022-03-13 02:38:50|295.21|292.31|295.25|292.35|295.26|292.36|295.21|292.31|10
1647139140000|2022-03-13 02:39:00|295.26|292.36|295.25|292.35|295.26|292.36|295.25|292.35|8
1647139150000|2022-03-13 02:39:10|295.24|292.34|295.18|292.28|295.24|292.34|295.17|292.27|7
1647139160000|2022-03-13 02:39:20|295.17|292.27|295.18|292.28|295.19|292.29|295.17|292.27|12
1647139170000|2022-03-13 02:39:30|295.19|292.29|295.16|292.26|295.21|292.31|295.12|292.22|16
1647139180000|2022-03-13 02:39:40|295.17|292.27|295.22|292.32|295.22|292.32|295.17|292.27|12
1647139190000|2022-03-13 02:39:50|295.21|292.31|295.25|292.35|295.26|292.36|295.21|292.31|16
1647139200000|2022-03-13 02:40:00|295.26|292.36|295.27|292.37|295.28|292.38|295.26|292.36|8
1647139210000|2022-03-13 02:40:10|295.26|292.36|295.24|292.34|295.27|292.37|295.23|292.33|7
1647139220000|2022-03-13 02:40:20|295.25|292.35|295.26|292.36|295.26|292.36|295.25|292.35|4
1647139230000|2022-03-13 02:40:30|295.25|292.35|295.19|292.29|295.26|292.36|295.18|292.28|8
1647139240000|2022-03-13 02:40:40|295.18|292.28|295.16|292.26|295.19|292.29|295.15|292.25|12
1647139250000|2022-03-13 02:40:50|295.17|292.27|295.21|292.31|295.21|292.31|295.16|292.26|20
1647139260000|2022-03-13 02:41:00|295.22|292.32|295.17|292.27|295.23|292.33|295.17|292.27|15
1647139270000|2022-03-13 02:41:10|295.16|292.26|295.19|292.29|295.19|292.29|295.16|292.26|4
1647139280000|2022-03-13 02:41:20|295.17|292.27|295.3|292.4|295.34|292.44|295.17|292.27|20
1647139290000|2022-03-13 02:41:30|295.29|292.39|295.31|292.41|295.31|292.41|295.29|292.39|3
1647139300000|2022-03-13 02:41:40|295.32|292.42|295.33|292.43|295.33|292.43|295.31|292.41|4
1647139310000|2022-03-13 02:41:50|295.3|292.4|295.23|292.33|295.31|292.41|295.18|292.28|16
1647139320000|2022-03-13 02:42:00|295.22|292.32|295.34|292.44|295.34|292.44|295.2|292.3|15
1647139330000|2022-03-13 02:42:10|295.35|292.45|295.38|292.48|295.4|292.5|295.34|292.44|10
1647139340000|2022-03-13 02:42:20|295.37|292.47|295.39|292.49|295.4|292.5|295.36|292.46|10
1647139350000|2022-03-13 02:42:30|295.4|292.5|295.41|292.51|295.41|292.51|295.38|292.48|6
1647139360000|2022-03-13 02:42:40|295.4|292.5|295.41|292.51|295.41|292.51|295.36|292.46|17
1647139370000|2022-03-13 02:42:50|295.4|292.5|295.41|292.51|295.41|292.51|295.4|292.5|2
1647139380000|2022-03-13 02:43:00|295.4|292.5|295.43|292.53|295.43|292.53|295.39|292.49|15
1647139390000|2022-03-13 02:43:10|295.42|292.52|295.44|292.54|295.44|292.54|295.41|292.51|10
1647139400000|2022-03-13 02:43:20|295.43|292.53|295.38|292.48|295.44|292.54|295.36|292.46|13
1647139410000|2022-03-13 02:43:30|295.4|292.5|295.39|292.49|295.4|292.5|295.38|292.48|6
1647139420000|2022-03-13 02:43:40|295.38|292.48|295.39|292.49|295.4|292.5|295.38|292.48|22
1647139430000|2022-03-13 02:43:50|295.4|292.5|295.38|292.48|295.4|292.5|295.38|292.48|2
1647139440000|2022-03-13 02:44:00|295.4|292.5|295.39|292.49|295.4|292.5|295.39|292.49|2
1647139450000|2022-03-13 02:44:10|295.4|292.5|295.48|292.58|295.49|292.59|295.39|292.49|10
1647139460000|2022-03-13 02:44:20|295.47|292.57|295.48|292.58|295.48|292.58|295.47|292.57|12
1647139470000|2022-03-13 02:44:30|295.47|292.57|295.44|292.54|295.48|292.58|295.43|292.53|12
1647139480000|2022-03-13 02:44:40|295.45|292.55|295.48|292.58|295.51|292.61|295.45|292.55|9
1647139490000|2022-03-13 02:44:50|295.47|292.57|295.48|292.58|295.48|292.58|295.47|292.57|10
1647139500000|2022-03-13 02:45:00|295.5|292.6|295.56|292.66|295.56|292.66|295.5|292.6|6
1647139510000|2022-03-13 02:45:10|295.55|292.65|295.6|292.7|295.6|292.7|295.53|292.63|15
1647139520000|2022-03-13 02:45:20|295.62|292.72|295.64|292.74|295.65|292.75|295.62|292.72|7
1647139530000|2022-03-13 02:45:30|295.66|292.76|295.66|292.76|295.67|292.77|295.66|292.76|3
1647139540000|2022-03-13 02:45:40|295.67|292.77|295.63|292.73|295.68|292.78|295.62|292.72|12
1647139550000|2022-03-13 02:45:50|295.62|292.72|295.61|292.71|295.63|292.73|295.6|292.7|12
1647139560000|2022-03-13 02:46:00|295.62|292.72|295.6|292.7|295.63|292.73|295.6|292.7|18
1647139570000|2022-03-13 02:46:10|295.59|292.69|295.57|292.67|295.59|292.69|295.56|292.66|15
1647139580000|2022-03-13 02:46:20|295.56|292.66|295.57|292.67|295.57|292.67|295.54|292.64|7
1647139590000|2022-03-13 02:46:30|295.58|292.68|295.56|292.66|295.58|292.68|295.54|292.64|14
1647139600000|2022-03-13 02:46:40|295.55|292.65|295.55|292.65|295.56|292.66|295.52|292.62|10
1647139610000|2022-03-13 02:46:50|295.56|292.66|295.55|292.65|295.56|292.66|295.52|292.62|8
1647139620000|2022-03-13 02:47:00|295.56|292.66|295.63|292.73|295.65|292.75|295.56|292.66|10
1647139630000|2022-03-13 02:47:10|295.64|292.74|295.63|292.73|295.66|292.76|295.62|292.72|13
1647139640000|2022-03-13 02:47:20|295.64|292.74|295.65|292.75|295.69|292.79|295.64|292.74|8
1647139650000|2022-03-13 02:47:30|295.66|292.76|295.66|292.76|295.66|292.76|295.65|292.75|3
1647139660000|2022-03-13 02:47:40|295.65|292.75|295.72|292.82|295.78|292.88|295.65|292.75|13
1647139670000|2022-03-13 02:47:50|295.73|292.83|295.73|292.83|295.75|292.85|295.72|292.82|11
1647139680000|2022-03-13 02:48:00|295.72|292.82|295.77|292.87|295.78|292.88|295.72|292.82|11
1647139690000|2022-03-13 02:48:10|295.76|292.86|295.76|292.86|295.77|292.87|295.75|292.85|8
1647139700000|2022-03-13 02:48:20|295.78|292.88|295.79|292.89|295.8|292.9|295.78|292.88|8
1647139710000|2022-03-13 02:48:30|295.8|292.9|295.81|292.91|295.81|292.91|295.79|292.89|4
1647139720000|2022-03-13 02:48:40|295.79|292.89|295.8|292.9|295.8|292.9|295.79|292.89|2
1647139730000|2022-03-13 02:48:50|295.81|292.91|295.82|292.92|295.82|292.92|295.8|292.9|8
1647139740000|2022-03-13 02:49:00|295.81|292.91|295.82|292.92|295.83|292.93|295.8|292.9|9
1647139760000|2022-03-13 02:49:20|295.81|292.91|295.8|292.9|295.81|292.91|295.8|292.9|2
1647139770000|2022-03-13 02:49:30|295.81|292.91|295.81|292.91|295.81|292.91|295.8|292.9|5
1647139780000|2022-03-13 02:49:40|295.8|292.9|295.84|292.94|295.84|292.94|295.8|292.9|4
1647139790000|2022-03-13 02:49:50|295.85|292.95|295.8|292.9|295.85|292.95|295.79|292.89|12
1647139800000|2022-03-13 02:50:00|295.79|292.89|295.79|292.89|295.79|292.89|295.79|292.89|1
1647139810000|2022-03-13 02:50:10|295.8|292.9|295.73|292.83|295.8|292.9|295.72|292.82|10
1647139820000|2022-03-13 02:50:20|295.72|292.82|295.57|292.67|295.73|292.83|295.57|292.67|17
1647139830000|2022-03-13 02:50:30|295.58|292.68|295.58|292.68|295.58|292.68|295.56|292.66|5
1647139840000|2022-03-13 02:50:40|295.64|292.74|295.66|292.76|295.67|292.77|295.62|292.72|17
1647139850000|2022-03-13 02:50:50|295.67|292.77|295.72|292.82|295.74|292.84|295.66|292.76|13
1647139860000|2022-03-13 02:51:00|295.73|292.83|295.72|292.82|295.74|292.84|295.7|292.8|12
1647139870000|2022-03-13 02:51:10|295.73|292.83|295.72|292.82|295.73|292.83|295.72|292.82|4
1647139880000|2022-03-13 02:51:20|295.71|292.81|295.73|292.83|295.74|292.84|295.71|292.81|6
1647139890000|2022-03-13 02:51:30|295.72|292.82|295.72|292.82|295.74|292.84|295.72|292.82|6
1647139900000|2022-03-13 02:51:40|295.73|292.83|295.72|292.82|295.73|292.83|295.72|292.82|4
1647139910000|2022-03-13 02:51:50|295.71|292.81|295.7|292.8|295.71|292.81|295.69|292.79|3
1647139920000|2022-03-13 02:52:00|295.69|292.79|295.7|292.8|295.7|292.8|295.69|292.79|2
1647139930000|2022-03-13 02:52:10|295.69|292.79|295.64|292.74|295.69|292.79|295.64|292.74|9
1647139940000|2022-03-13 02:52:20|295.61|292.71|295.61|292.71|295.62|292.72|295.6|292.7|5
1647139950000|2022-03-13 02:52:30|295.62|292.72|295.62|292.72|295.62|292.72|295.61|292.71|7
1647139960000|2022-03-13 02:52:40|295.61|292.71|295.61|292.71|295.62|292.72|295.61|292.71|9
1647139970000|2022-03-13 02:52:50|295.6|292.7|295.58|292.68|295.61|292.71|295.57|292.67|11
1647139980000|2022-03-13 02:53:00|295.57|292.67|295.58|292.68|295.58|292.68|295.57|292.67|4
1647139990000|2022-03-13 02:53:10|295.57|292.67|295.57|292.67|295.58|292.68|295.56|292.66|9
1647140000000|2022-03-13 02:53:20|295.56|292.66|295.53|292.63|295.56|292.66|295.53|292.63|11
1647140010000|2022-03-13 02:53:30|295.52|292.62|295.5|292.6|295.53|292.63|295.5|292.6|4
1647140020000|2022-03-13 02:53:40|295.48|292.58|295.47|292.57|295.48|292.58|295.46|292.56|5
1647140030000|2022-03-13 02:53:50|295.48|292.58|295.47|292.57|295.48|292.58|295.47|292.57|2
1647140040000|2022-03-13 02:54:00|295.48|292.58|295.47|292.57|295.48|292.58|295.47|292.57|2
1647140050000|2022-03-13 02:54:10|295.48|292.58|295.47|292.57|295.48|292.58|295.47|292.57|2
1647140060000|2022-03-13 02:54:20|295.48|292.58|295.5|292.6|295.53|292.63|295.48|292.58|11
1647140070000|2022-03-13 02:54:30|295.51|292.61|295.51|292.61|295.51|292.61|295.5|292.6|3
1647140080000|2022-03-13 02:54:40|295.5|292.6|295.5|292.6|295.51|292.61|295.5|292.6|9
1647140090000|2022-03-13 02:54:50|295.51|292.61|295.61|292.71|295.62|292.72|295.51|292.61|10
1647140100000|2022-03-13 02:55:00|295.6|292.7|295.64|292.74|295.65|292.75|295.6|292.7|15
1647140120000|2022-03-13 02:55:20|295.63|292.73|295.61|292.71|295.63|292.73|295.61|292.71|3
1647140130000|2022-03-13 02:55:30|295.62|292.72|295.62|292.72|295.62|292.72|295.61|292.71|9
1647140140000|2022-03-13 02:55:40|295.61|292.71|295.54|292.64|295.62|292.72|295.5|292.6|23
1647140150000|2022-03-13 02:55:50|295.53|292.63|295.54|292.64|295.56|292.66|295.53|292.63|8
1647140160000|2022-03-13 02:56:00|295.56|292.66|295.55|292.65|295.56|292.66|295.51|292.61|11
1647140170000|2022-03-13 02:56:10|295.54|292.64|295.54|292.64|295.54|292.64|295.53|292.63|3
1647140180000|2022-03-13 02:56:20|295.53|292.63|295.53|292.63|295.54|292.64|295.53|292.63|5
1647140190000|2022-03-13 02:56:30|295.5|292.6|295.48|292.58|295.5|292.6|295.48|292.58|7
1647140200000|2022-03-13 02:56:40|295.49|292.59|295.49|292.59|295.49|292.59|295.49|292.59|1
1647140230000|2022-03-13 02:57:10|295.48|292.58|295.41|292.51|295.48|292.58|295.41|292.51|12
1647140240000|2022-03-13 02:57:20|295.4|292.5|295.4|292.5|295.4|292.5|295.35|292.45|10
1647140250000|2022-03-13 02:57:30|295.42|292.52|295.46|292.56|295.47|292.57|295.42|292.52|11
1647140260000|2022-03-13 02:57:40|295.47|292.57|295.52|292.62|295.54|292.64|295.45|292.55|13
1647140270000|2022-03-13 02:57:50|295.53|292.63|295.53|292.63|295.54|292.64|295.53|292.63|7
1647140280000|2022-03-13 02:58:00|295.54|292.64|295.56|292.66|295.58|292.68|295.53|292.63|10
1647140290000|2022-03-13 02:58:10|295.57|292.67|295.56|292.66|295.57|292.67|295.56|292.66|2
1647140300000|2022-03-13 02:58:20|295.55|292.65|295.56|292.66|295.56|292.66|295.55|292.65|4
1647140310000|2022-03-13 02:58:30|295.57|292.67|295.56|292.66|295.57|292.67|295.56|292.66|8
1647140320000|2022-03-13 02:58:40|295.57|292.67|295.56|292.66|295.57|292.67|295.56|292.66|10
1647140330000|2022-03-13 02:58:50|295.57|292.67|295.59|292.69|295.6|292.7|295.56|292.66|7
1647140340000|2022-03-13 02:59:00|295.6|292.7|295.54|292.64|295.6|292.7|295.51|292.61|13
1647140350000|2022-03-13 02:59:10|295.55|292.65|295.53|292.63|295.55|292.65|295.52|292.62|3
1647140360000|2022-03-13 02:59:20|295.54|292.64|295.53|292.63|295.55|292.65|295.52|292.62|7
1647140370000|2022-03-13 02:59:30|295.54|292.64|295.6|292.7|295.6|292.7|295.52|292.62|8
1647140380000|2022-03-13 02:59:40|295.59|292.69|295.6|292.7|295.62|292.72|295.59|292.69|8
1647140390000|2022-03-13 02:59:50|295.59|292.69|295.58|292.68|295.61|292.71|295.55|292.65|13
1647140400000|2022-03-13 03:00:00|295.57|292.67|295.74|292.84|295.74|292.84|295.57|292.67|18
1647140410000|2022-03-13 03:00:10|295.76|292.86|295.79|292.89|295.85|292.95|295.76|292.86|16
1647140420000|2022-03-13 03:00:20|295.78|292.88|295.75|292.85|295.79|292.89|295.75|292.85|12
1647140430000|2022-03-13 03:00:30|295.76|292.86|295.82|292.92|295.83|292.93|295.76|292.86|15
1647140440000|2022-03-13 03:00:40|295.83|292.93|295.83|292.93|295.83|292.93|295.81|292.91|18
1647140450000|2022-03-13 03:00:50|295.82|292.92|295.82|292.92|295.83|292.93|295.82|292.92|3
1647140460000|2022-03-13 03:01:00|295.83|292.93|295.83|292.93|295.83|292.93|295.82|292.92|7
1647140470000|2022-03-13 03:01:10|295.82|292.92|295.83|292.93|295.83|292.93|295.82|292.92|2
1647140480000|2022-03-13 03:01:20|295.85|292.95|295.85|292.95|295.85|292.95|295.85|292.95|1
1647140490000|2022-03-13 03:01:30|295.83|292.93|295.83|292.93|295.83|292.93|295.83|292.93|1
1647140500000|2022-03-13 03:01:40|295.82|292.92|295.83|292.93|295.83|292.93|295.82|292.92|2
1647140510000|2022-03-13 03:01:50|295.82|292.92|295.83|292.93|295.83|292.93|295.82|292.92|2
1647140520000|2022-03-13 03:02:00|295.82|292.92|295.81|292.91|295.84|292.94|295.81|292.91|6
1647140530000|2022-03-13 03:02:10|295.82|292.92|295.8|292.9|295.82|292.92|295.8|292.9|8
1647140540000|2022-03-13 03:02:20|295.81|292.91|295.82|292.92|295.82|292.92|295.81|292.91|6
1647140550000|2022-03-13 03:02:30|295.83|292.93|295.87|292.97|295.87|292.97|295.83|292.93|8
1647140560000|2022-03-13 03:02:40|295.85|292.95|295.83|292.93|295.85|292.95|295.83|292.93|3
1647140570000|2022-03-13 03:02:50|295.84|292.94|295.83|292.93|295.84|292.94|295.83|292.93|2
1647140580000|2022-03-13 03:03:00|295.84|292.94|295.81|292.91|295.87|292.97|295.81|292.91|7
1647140590000|2022-03-13 03:03:10|295.82|292.92|295.82|292.92|295.82|292.92|295.82|292.92|1
1647140600000|2022-03-13 03:03:20|295.83|292.93|295.83|292.93|295.83|292.93|295.83|292.93|1
1647140610000|2022-03-13 03:03:30|295.84|292.94|295.81|292.91|295.88|292.98|295.81|292.91|7
1647140620000|2022-03-13 03:03:40|295.82|292.92|295.82|292.92|295.83|292.93|295.82|292.92|3
1647140630000|2022-03-13 03:03:50|295.81|292.91|295.76|292.86|295.81|292.91|295.76|292.86|7
1647140640000|2022-03-13 03:04:00|295.77|292.87|295.61|292.71|295.78|292.88|295.6|292.7|20
1647140650000|2022-03-13 03:04:10|295.6|292.7|295.51|292.61|295.6|292.7|295.48|292.58|14
1647140660000|2022-03-13 03:04:20|295.5|292.6|295.49|292.59|295.5|292.6|295.48|292.58|14
1647140670000|2022-03-13 03:04:30|295.48|292.58|295.56|292.66|295.59|292.69|295.48|292.58|17
1647140680000|2022-03-13 03:04:40|295.57|292.67|295.61|292.71|295.62|292.72|295.56|292.66|14
1647140690000|2022-03-13 03:04:50|295.62|292.72|295.62|292.72|295.63|292.73|295.61|292.71|16
1647140700000|2022-03-13 03:05:00|295.63|292.73|295.61|292.71|295.63|292.73|295.61|292.71|7
1647140710000|2022-03-13 03:05:10|295.6|292.7|295.6|292.7|295.6|292.7|295.6|292.7|1
1647140720000|2022-03-13 03:05:20|295.59|292.69|295.51|292.61|295.59|292.69|295.51|292.61|13
1647140730000|2022-03-13 03:05:30|295.52|292.62|295.52|292.62|295.54|292.64|295.52|292.62|5
1647140740000|2022-03-13 03:05:40|295.51|292.61|295.53|292.63|295.53|292.63|295.51|292.61|13
1647140750000|2022-03-13 03:05:50|295.52|292.62|295.5|292.6|295.53|292.63|295.5|292.6|7
1647140760000|2022-03-13 03:06:00|295.49|292.59|295.49|292.59|295.5|292.6|295.49|292.59|3
1647140770000|2022-03-13 03:06:10|295.48|292.58|295.58|292.68|295.58|292.68|295.48|292.58|11
1647140780000|2022-03-13 03:06:20|295.57|292.67|295.58|292.68|295.58|292.68|295.57|292.67|8
1647140790000|2022-03-13 03:06:30|295.56|292.66|295.58|292.68|295.59|292.69|295.56|292.66|8
1647140800000|2022-03-13 03:06:40|295.57|292.67|295.58|292.68|295.59|292.69|295.57|292.67|5
1647140810000|2022-03-13 03:06:50|295.57|292.67|295.57|292.67|295.59|292.69|295.57|292.67|4
1647140820000|2022-03-13 03:07:00|295.53|292.63|295.56|292.66|295.56|292.66|295.53|292.63|4
1647140830000|2022-03-13 03:07:10|295.57|292.67|295.57|292.67|295.57|292.67|295.57|292.67|1
1647140840000|2022-03-13 03:07:20|295.56|292.66|295.62|292.72|295.62|292.72|295.53|292.63|16
1647140850000|2022-03-13 03:07:30|295.65|292.75|295.76|292.86|295.76|292.86|295.65|292.75|14
1647140860000|2022-03-13 03:07:40|295.74|292.84|295.73|292.83|295.74|292.84|295.72|292.82|4
1647140870000|2022-03-13 03:07:50|295.72|292.82|295.73|292.83|295.73|292.83|295.7|292.8|10
1647140880000|2022-03-13 03:08:00|295.71|292.81|295.72|292.82|295.72|292.82|295.64|292.74|14
1647140890000|2022-03-13 03:08:10|295.73|292.83|295.74|292.84|295.74|292.84|295.73|292.83|2
1647140900000|2022-03-13 03:08:20|295.72|292.82|295.73|292.83|295.73|292.83|295.72|292.82|2
1647140920000|2022-03-13 03:08:40|295.74|292.84|295.74|292.84|295.74|292.84|295.74|292.84|1
1647140930000|2022-03-13 03:08:50|295.76|292.86|295.8|292.9|295.8|292.9|295.75|292.85|6
1647140940000|2022-03-13 03:09:00|295.81|292.91|295.76|292.86|295.84|292.94|295.75|292.85|17
1647140950000|2022-03-13 03:09:10|295.77|292.87|295.82|292.92|295.83|292.93|295.77|292.87|8
1647140960000|2022-03-13 03:09:20|295.83|292.93|295.83|292.93|295.83|292.93|295.82|292.92|3
1647140970000|2022-03-13 03:09:30|295.82|292.92|295.84|292.94|295.85|292.95|295.82|292.92|9
1647140980000|2022-03-13 03:09:40|295.85|292.95|295.78|292.88|295.85|292.95|295.78|292.88|9
1647140990000|2022-03-13 03:09:50|295.77|292.87|295.8|292.9|295.8|292.9|295.77|292.87|6
1647141000000|2022-03-13 03:10:00|295.83|292.93|295.89|292.99|295.89|292.99|295.83|292.93|11
1647141010000|2022-03-13 03:10:10|295.87|292.97|295.86|292.96|295.88|292.98|295.85|292.95|6
1647141020000|2022-03-13 03:10:20|295.87|292.97|295.87|292.97|295.87|292.97|295.86|292.96|3
1647141030000|2022-03-13 03:10:30|295.86|292.96|295.87|292.97|295.88|292.98|295.86|292.96|7
1647141040000|2022-03-13 03:10:40|295.88|292.98|295.87|292.97|295.88|292.98|295.87|292.97|6
1647141050000|2022-03-13 03:10:50|295.88|292.98|295.89|292.99|295.89|292.99|295.88|292.98|6
1647141060000|2022-03-13 03:11:00|295.9|293|296|293.1|296|293.1|295.9|293|6
1647141070000|2022-03-13 03:11:10|295.99|293.09|295.82|292.92|295.99|293.09|295.82|292.92|16
1647141080000|2022-03-13 03:11:20|295.83|292.93|295.83|292.93|295.83|292.93|295.82|292.92|7
1647141090000|2022-03-13 03:11:30|295.84|292.94|295.8|292.9|295.86|292.96|295.8|292.9|9
1647141100000|2022-03-13 03:11:40|295.82|292.92|295.79|292.89|295.82|292.92|295.79|292.89|6
1647141110000|2022-03-13 03:11:50|295.8|292.9|295.79|292.89|295.81|292.91|295.71|292.81|18
1647141120000|2022-03-13 03:12:00|295.8|292.9|295.85|292.95|295.86|292.96|295.8|292.9|9
1647141130000|2022-03-13 03:12:10|295.86|292.96|295.87|292.97|295.87|292.97|295.85|292.95|4
1647141140000|2022-03-13 03:12:20|295.86|292.96|295.85|292.95|295.87|292.97|295.85|292.95|7
1647141150000|2022-03-13 03:12:30|295.86|292.96|295.82|292.92|295.86|292.96|295.81|292.91|9
1647141160000|2022-03-13 03:12:40|295.83|292.93|295.88|292.98|295.92|293.02|295.83|292.93|16
1647141170000|2022-03-13 03:12:50|295.87|292.97|295.87|292.97|295.87|292.97|295.87|292.97|1
1647141180000|2022-03-13 03:13:00|295.88|292.98|295.87|292.97|295.88|292.98|295.87|292.97|18
1647141190000|2022-03-13 03:13:10|295.88|292.98|295.99|293.09|296|293.1|295.88|292.98|14
1647141200000|2022-03-13 03:13:20|296|293.1|295.97|293.07|296|293.1|295.96|293.06|10
1647141210000|2022-03-13 03:13:30|295.96|293.06|296.08|293.18|296.1|293.2|295.96|293.06|12
1647141220000|2022-03-13 03:13:40|296.09|293.19|296.23|293.33|296.28|293.38|296.08|293.18|24
1647141230000|2022-03-13 03:13:50|296.21|293.31|296.31|293.41|296.33|293.43|296.2|293.3|11
1647141240000|2022-03-13 03:14:00|296.33|293.43|296.32|293.42|296.34|293.44|296.31|293.41|8
1647141250000|2022-03-13 03:14:10|296.34|293.44|296.34|293.44|296.35|293.45|296.31|293.41|16
1647141260000|2022-03-13 03:14:20|296.33|293.43|296.28|293.38|296.36|293.46|296.28|293.38|23
1647141270000|2022-03-13 03:14:30|296.29|293.39|296.24|293.34|296.31|293.41|296.24|293.34|14
1647141280000|2022-03-13 03:14:40|296.25|293.35|296.04|293.14|296.25|293.35|296.03|293.13|17
1647141290000|2022-03-13 03:14:50|296.05|293.15|296.02|293.12|296.05|293.15|295.99|293.09|13
1647141300000|2022-03-13 03:15:00|296.01|293.11|296.05|293.15|296.08|293.18|296.01|293.11|13
1647141310000|2022-03-13 03:15:10|296.06|293.16|296.06|293.16|296.06|293.16|296.05|293.15|3
1647141320000|2022-03-13 03:15:20|296.07|293.17|295.99|293.09|296.1|293.2|295.99|293.09|23
1647141330000|2022-03-13 03:15:30|296.01|293.11|295.89|292.99|296.03|293.13|295.88|292.98|20
1647141340000|2022-03-13 03:15:40|295.88|292.98|295.77|292.87|295.89|292.99|295.77|292.87|22
1647141350000|2022-03-13 03:15:50|295.78|292.88|295.86|292.96|295.87|292.97|295.76|292.86|19
1647141360000|2022-03-13 03:16:00|295.87|292.97|295.87|292.97|295.9|293|295.87|292.97|15
1647141370000|2022-03-13 03:16:10|295.88|292.98|295.9|293|295.9|293|295.87|292.97|14
1647141380000|2022-03-13 03:16:20|295.89|292.99|295.93|293.03|295.93|293.03|295.89|292.99|7
1647141390000|2022-03-13 03:16:30|295.94|293.04|295.99|293.09|295.99|293.09|295.94|293.04|8
1647141400000|2022-03-13 03:16:40|295.98|293.08|295.97|293.07|295.99|293.09|295.96|293.06|4
1647141410000|2022-03-13 03:16:50|295.98|293.08|295.97|293.07|295.99|293.09|295.96|293.06|6
1647141420000|2022-03-13 03:17:00|295.98|293.08|295.96|293.06|295.98|293.08|295.95|293.05|5
1647141430000|2022-03-13 03:17:10|295.94|293.04|295.89|292.99|295.94|293.04|295.84|292.94|14
1647141440000|2022-03-13 03:17:20|295.9|293|295.9|293|295.93|293.03|295.89|292.99|19
1647141460000|2022-03-13 03:17:40|295.91|293.01|295.99|293.09|295.99|293.09|295.91|293.01|8
1647141470000|2022-03-13 03:17:50|295.96|293.06|295.94|293.04|295.96|293.06|295.94|293.04|7
1647141480000|2022-03-13 03:18:00|295.95|293.05|295.94|293.04|295.96|293.06|295.92|293.02|8
1647141490000|2022-03-13 03:18:10|295.93|293.03|295.85|292.95|295.94|293.04|295.85|292.95|9
1647141500000|2022-03-13 03:18:20|295.84|292.94|295.87|292.97|295.92|293.02|295.84|292.94|14
1647141510000|2022-03-13 03:18:30|295.89|292.99|295.93|293.03|295.93|293.03|295.89|292.99|5
1647141520000|2022-03-13 03:18:40|295.92|293.02|295.94|293.04|295.95|293.05|295.92|293.02|12
1647141530000|2022-03-13 03:18:50|295.95|293.05|295.94|293.04|295.95|293.05|295.93|293.03|20
1647141540000|2022-03-13 03:19:00|295.95|293.05|296.02|293.12|296.03|293.13|295.94|293.04|14
1647141550000|2022-03-13 03:19:10|295.98|293.08|295.97|293.07|296|293.1|295.97|293.07|10
1647141560000|2022-03-13 03:19:20|295.98|293.08|296|293.1|296.01|293.11|295.98|293.08|7
1647141570000|2022-03-13 03:19:30|295.99|293.09|295.99|293.09|295.99|293.09|295.99|293.09|1
1647141580000|2022-03-13 03:19:40|296|293.1|295.97|293.07|296|293.1|295.94|293.04|12
1647141590000|2022-03-13 03:19:50|295.96|293.06|295.99|293.09|295.99|293.09|295.95|293.05|6
1647141600000|2022-03-13 03:20:00|296|293.1|295.98|293.08|296|293.1|295.98|293.08|5
1647141610000|2022-03-13 03:20:10|295.97|293.07|295.98|293.08|296|293.1|295.97|293.07|5
1647141620000|2022-03-13 03:20:20|295.99|293.09|295.99|293.09|295.99|293.09|295.99|293.09|1
1647141630000|2022-03-13 03:20:30|295.98|293.08|295.98|293.08|295.99|293.09|295.98|293.08|5
1647141640000|2022-03-13 03:20:40|295.97|293.07|295.97|293.07|295.97|293.07|295.97|293.07|1
1647141650000|2022-03-13 03:20:50|296|293.1|296.09|293.19|296.1|293.2|295.98|293.08|19
1647141660000|2022-03-13 03:21:00|296.1|293.2|296.13|293.23|296.16|293.26|296.1|293.2|15
1647141670000|2022-03-13 03:21:10|296.12|293.22|296.07|293.17|296.13|293.23|296.07|293.17|10
1647141680000|2022-03-13 03:21:20|296.09|293.19|296.14|293.24|296.15|293.25|296.07|293.17|13
1647141690000|2022-03-13 03:21:30|296.13|293.23|296.11|293.21|296.14|293.24|296.11|293.21|13
1647141700000|2022-03-13 03:21:40|296.12|293.22|296.11|293.21|296.16|293.26|296.1|293.2|9
1647141710000|2022-03-13 03:21:50|296.1|293.2|296.12|293.22|296.14|293.24|296.1|293.2|11
1647141720000|2022-03-13 03:22:00|296.13|293.23|296.05|293.15|296.14|293.24|296.05|293.15|14
1647141730000|2022-03-13 03:22:10|296.06|293.16|296.05|293.15|296.08|293.18|296.04|293.14|15
1647141740000|2022-03-13 03:22:20|296.04|293.14|296.04|293.14|296.05|293.15|296.04|293.14|7
1647141750000|2022-03-13 03:22:30|296.03|293.13|295.99|293.09|296.03|293.13|295.99|293.09|9
1647141760000|2022-03-13 03:22:40|296|293.1|296.03|293.13|296.03|293.13|295.99|293.09|10
1647141770000|2022-03-13 03:22:50|296.02|293.12|295.95|293.05|296.03|293.13|295.93|293.03|14
1647141780000|2022-03-13 03:23:00|295.96|293.06|295.99|293.09|295.99|293.09|295.96|293.06|3
1647141790000|2022-03-13 03:23:10|296.04|293.14|296.1|293.2|296.16|293.26|296.04|293.14|17
1647141800000|2022-03-13 03:23:20|296.09|293.19|296.05|293.15|296.09|293.19|296.05|293.15|7
1647141810000|2022-03-13 03:23:30|296.06|293.16|296.07|293.17|296.1|293.2|296.06|293.16|6
1647141820000|2022-03-13 03:23:40|296.08|293.18|296.1|293.2|296.1|293.2|296.07|293.17|7
1647141830000|2022-03-13 03:23:50|296.11|293.21|296.14|293.24|296.15|293.25|296.1|293.2|11
1647141840000|2022-03-13 03:24:00|296.15|293.25|296.15|293.25|296.15|293.25|296.13|293.23|9
1647141850000|2022-03-13 03:24:10|296.13|293.23|296.16|293.26|296.17|293.27|296.13|293.23|8
1647141860000|2022-03-13 03:24:20|296.17|293.27|296.16|293.26|296.17|293.27|296.15|293.25|6
1647141870000|2022-03-13 03:24:30|296.17|293.27|296.16|293.26|296.17|293.27|296.15|293.25|6
1647141880000|2022-03-13 03:24:40|296.17|293.27|296.27|293.37|296.27|293.37|296.17|293.27|6
1647141890000|2022-03-13 03:24:50|296.26|293.36|296.23|293.33|296.27|293.37|296.21|293.31|11
1647141900000|2022-03-13 03:25:00|296.24|293.34|296.27|293.37|296.28|293.38|296.24|293.34|7
1647141910000|2022-03-13 03:25:10|296.26|293.36|296.26|293.36|296.27|293.37|296.25|293.35|10
1647141920000|2022-03-13 03:25:20|296.27|293.37|296.25|293.35|296.3|293.4|296.25|293.35|15
1647141930000|2022-03-13 03:25:30|296.26|293.36|296.26|293.36|296.29|293.39|296.25|293.35|10
1647141940000|2022-03-13 03:25:40|296.25|293.35|296.29|293.39|296.29|293.39|296.25|293.35|7
1647141950000|2022-03-13 03:25:50|296.28|293.38|296.32|293.42|296.32|293.42|296.22|293.32|15
1647141960000|2022-03-13 03:26:00|296.31|293.41|296.26|293.36|296.32|293.42|296.24|293.34|11
1647141970000|2022-03-13 03:26:10|296.25|293.35|296.25|293.35|296.29|293.39|296.24|293.34|11
1647141980000|2022-03-13 03:26:20|296.24|293.34|296.29|293.39|296.29|293.39|296.24|293.34|6
1647141990000|2022-03-13 03:26:30|296.28|293.38|296.24|293.34|296.3|293.4|296.23|293.33|11
1647142000000|2022-03-13 03:26:40|296.25|293.35|296.25|293.35|296.25|293.35|296.25|293.35|1
1647142010000|2022-03-13 03:26:50|296.26|293.36|296.24|293.34|296.26|293.36|296.24|293.34|5
1647142020000|2022-03-13 03:27:00|296.25|293.35|296.28|293.38|296.28|293.38|296.24|293.34|10
1647142030000|2022-03-13 03:27:10|296.27|293.37|296.23|293.33|296.27|293.37|296.23|293.33|17
1647142040000|2022-03-13 03:27:20|296.19|293.29|296.17|293.27|296.22|293.32|296.17|293.27|7
1647142050000|2022-03-13 03:27:30|296.16|293.26|296.21|293.31|296.22|293.32|296.16|293.26|10
1647142060000|2022-03-13 03:27:40|296.2|293.3|296.18|293.28|296.2|293.3|296.17|293.27|4
1647142070000|2022-03-13 03:27:50|296.19|293.29|296.19|293.29|296.21|293.31|296.18|293.28|11
1647142080000|2022-03-13 03:28:00|296.22|293.32|296.22|293.32|296.23|293.33|296.22|293.32|5
1647142090000|2022-03-13 03:28:10|296.21|293.31|296.17|293.27|296.22|293.32|296.17|293.27|6
1647142100000|2022-03-13 03:28:20|296.16|293.26|296.09|293.19|296.16|293.26|296.09|293.19|15
1647142110000|2022-03-13 03:28:30|296.1|293.2|296.08|293.18|296.1|293.2|296.08|293.18|3
1647142120000|2022-03-13 03:28:40|296.09|293.19|296.15|293.25|296.16|293.26|296.09|293.19|14
1647142130000|2022-03-13 03:28:50|296.16|293.26|296.17|293.27|296.17|293.27|296.14|293.24|7
1647142140000|2022-03-13 03:29:00|296.19|293.29|296.19|293.29|296.21|293.31|296.16|293.26|11
1647142150000|2022-03-13 03:29:10|296.24|293.34|296.25|293.35|296.25|293.35|296.24|293.34|6
1647142160000|2022-03-13 03:29:20|296.24|293.34|296.16|293.26|296.24|293.34|296.14|293.24|12
1647142170000|2022-03-13 03:29:30|296.15|293.25|296.21|293.31|296.24|293.34|296.12|293.22|15
1647142180000|2022-03-13 03:29:40|296.2|293.3|296.19|293.29|296.22|293.32|296.18|293.28|16
1647142190000|2022-03-13 03:29:50|296.2|293.3|296.21|293.31|296.21|293.31|296.18|293.28|15
1647142200000|2022-03-13 03:30:00|296.2|293.3|296.27|293.37|296.28|293.38|296.2|293.3|12
1647142210000|2022-03-13 03:30:10|296.26|293.36|296.23|293.33|296.27|293.37|296.21|293.31|14
1647142220000|2022-03-13 03:30:20|296.24|293.34|296.16|293.26|296.24|293.34|296.15|293.25|16
1647142230000|2022-03-13 03:30:30|296.15|293.25|296.14|293.24|296.17|293.27|296.13|293.23|14
1647142240000|2022-03-13 03:30:40|296.15|293.25|296.15|293.25|296.15|293.25|296.14|293.24|3
1647142250000|2022-03-13 03:30:50|296.14|293.24|296.17|293.27|296.18|293.28|296.14|293.24|5
1647142260000|2022-03-13 03:31:00|296.18|293.28|296.13|293.23|296.19|293.29|296.13|293.23|19
1647142270000|2022-03-13 03:31:10|296.14|293.24|296.13|293.23|296.14|293.24|296.12|293.22|16
1647142280000|2022-03-13 03:31:20|296.12|293.22|296.12|293.22|296.12|293.22|296.08|293.18|14
1647142290000|2022-03-13 03:31:30|296.11|293.21|296.18|293.28|296.21|293.31|296.11|293.21|11
1647142300000|2022-03-13 03:31:40|296.19|293.29|296.28|293.38|296.28|293.38|296.19|293.29|11
1647142310000|2022-03-13 03:31:50|296.27|293.37|296.28|293.38|296.29|293.39|296.27|293.37|12
1647142320000|2022-03-13 03:32:00|296.27|293.37|296.32|293.42|296.33|293.43|296.27|293.37|16
1647142330000|2022-03-13 03:32:10|296.27|293.37|296.28|293.38|296.28|293.38|296.27|293.37|2
1647142340000|2022-03-13 03:32:20|296.29|293.39|296.25|293.35|296.29|293.39|296.25|293.35|9
1647142350000|2022-03-13 03:32:30|296.24|293.34|296.25|293.35|296.26|293.36|296.24|293.34|8
1647142360000|2022-03-13 03:32:40|296.24|293.34|296.24|293.34|296.27|293.37|296.24|293.34|8
1647142370000|2022-03-13 03:32:50|296.26|293.36|296.19|293.29|296.26|293.36|296.18|293.28|10
1647142380000|2022-03-13 03:33:00|296.18|293.28|296.19|293.29|296.2|293.3|296.18|293.28|15
1647142390000|2022-03-13 03:33:10|296.21|293.31|296.22|293.32|296.22|293.32|296.21|293.31|10
1647142400000|2022-03-13 03:33:20|296.21|293.31|296.25|293.35|296.27|293.37|296.21|293.31|13
1647142410000|2022-03-13 03:33:30|296.24|293.34|296.24|293.34|296.25|293.35|296.24|293.34|3
1647142420000|2022-03-13 03:33:40|296.25|293.35|296.25|293.35|296.25|293.35|296.24|293.34|15
1647142430000|2022-03-13 03:33:50|296.24|293.34|296.17|293.27|296.24|293.34|296.15|293.25|9
1647142440000|2022-03-13 03:34:00|296.18|293.28|296.23|293.33|296.24|293.34|296.18|293.28|17
1647142450000|2022-03-13 03:34:10|296.24|293.34|296.22|293.32|296.24|293.34|296.22|293.32|7
1647142460000|2022-03-13 03:34:20|296.2|293.3|296.22|293.32|296.22|293.32|296.2|293.3|5
1647142470000|2022-03-13 03:34:30|296.21|293.31|296.2|293.3|296.21|293.31|296.18|293.28|7
1647142480000|2022-03-13 03:34:40|296.19|293.29|296.16|293.26|296.19|293.29|296.15|293.25|10
1647142490000|2022-03-13 03:34:50|296.15|293.25|296.17|293.27|296.18|293.28|296.14|293.24|15
1647142500000|2022-03-13 03:35:00|296.16|293.26|296.16|293.26|296.17|293.27|296.16|293.26|9
1647142510000|2022-03-13 03:35:10|296.15|293.25|296.12|293.22|296.15|293.25|296.11|293.21|14
1647142520000|2022-03-13 03:35:20|296.13|293.23|296.13|293.23|296.14|293.24|296.11|293.21|20
1647142530000|2022-03-13 03:35:30|296.14|293.24|296.18|293.28|296.19|293.29|296.13|293.23|16
1647142540000|2022-03-13 03:35:40|296.17|293.27|296.17|293.27|296.18|293.28|296.16|293.26|10
1647142550000|2022-03-13 03:35:50|296.14|293.24|296.15|293.25|296.16|293.26|296.13|293.23|11
1647142560000|2022-03-13 03:36:00|296.16|293.26|296.13|293.23|296.17|293.27|296.12|293.22|9
1647142570000|2022-03-13 03:36:10|296.14|293.24|296.13|293.23|296.15|293.25|296.13|293.23|10
1647142580000|2022-03-13 03:36:20|296.14|293.24|296.14|293.24|296.16|293.26|296.14|293.24|12
1647142590000|2022-03-13 03:36:30|296.16|293.26|296.15|293.25|296.16|293.26|296.15|293.25|2
1647142600000|2022-03-13 03:36:40|296.16|293.26|296.19|293.29|296.21|293.31|296.16|293.26|11
1647142610000|2022-03-13 03:36:50|296.2|293.3|296.24|293.34|296.24|293.34|296.2|293.3|4
1647142620000|2022-03-13 03:37:00|296.23|293.33|296.27|293.37|296.27|293.37|296.21|293.31|11
1647142630000|2022-03-13 03:37:10|296.25|293.35|296.26|293.36|296.26|293.36|296.24|293.34|4
1647142640000|2022-03-13 03:37:20|296.27|293.37|296.24|293.34|296.27|293.37|296.22|293.32|4
1647142650000|2022-03-13 03:37:30|296.25|293.35|296.24|293.34|296.27|293.37|296.2|293.3|10
1647142660000|2022-03-13 03:37:40|296.21|293.31|296.22|293.32|296.23|293.33|296.21|293.31|6
1647142670000|2022-03-13 03:37:50|296.23|293.33|296.23|293.33|296.23|293.33|296.23|293.33|1
1647142680000|2022-03-13 03:38:00|296.22|293.32|296.23|293.33|296.26|293.36|296.22|293.32|12
1647142690000|2022-03-13 03:38:10|296.24|293.34|296.36|293.46|296.36|293.46|296.24|293.34|13
1647142700000|2022-03-13 03:38:20|296.35|293.45|296.52|293.62|296.52|293.62|296.35|293.45|9
1647142710000|2022-03-13 03:38:30|296.53|293.63|296.49|293.59|296.54|293.64|296.49|293.59|17
1647142720000|2022-03-13 03:38:40|296.5|293.6|296.42|293.52|296.52|293.62|296.42|293.52|10
1647142730000|2022-03-13 03:38:50|296.44|293.54|296.51|293.61|296.52|293.62|296.42|293.52|14
1647142740000|2022-03-13 03:39:00|296.52|293.62|296.51|293.61|296.52|293.62|296.47|293.57|11
1647142750000|2022-03-13 03:39:10|296.5|293.6|296.5|293.6|296.51|293.61|296.48|293.58|14
1647142760000|2022-03-13 03:39:20|296.54|293.64|296.54|293.64|296.56|293.66|296.52|293.62|6
1647142770000|2022-03-13 03:39:30|296.53|293.63|296.53|293.63|296.53|293.63|296.52|293.62|3
1647142780000|2022-03-13 03:39:40|296.51|293.61|296.26|293.36|296.52|293.62|296.26|293.36|17
1647142790000|2022-03-13 03:39:50|296.27|293.37|296.27|293.37|296.27|293.37|296.27|293.37|1
1647142800000|2022-03-13 03:40:00|296.28|293.38|296.28|293.38|296.29|293.39|296.26|293.36|6
1647142820000|2022-03-13 03:40:20|296.29|293.39|296.25|293.35|296.29|293.39|296.25|293.35|9
1647142830000|2022-03-13 03:40:30|296.26|293.36|296.26|293.36|296.27|293.37|296.25|293.35|4
1647142840000|2022-03-13 03:40:40|296.29|293.39|296.35|293.45|296.35|293.45|296.27|293.37|11
1647142850000|2022-03-13 03:40:50|296.37|293.47|296.4|293.5|296.4|293.5|296.37|293.47|11
1647142860000|2022-03-13 03:41:00|296.41|293.51|296.44|293.54|296.44|293.54|296.4|293.5|9
1647142870000|2022-03-13 03:41:10|296.45|293.55|296.41|293.51|296.45|293.55|296.4|293.5|6
1647142880000|2022-03-13 03:41:20|296.43|293.53|296.44|293.54|296.44|293.54|296.43|293.53|6
1647142890000|2022-03-13 03:41:30|296.43|293.53|296.5|293.6|296.5|293.6|296.43|293.53|10
1647142900000|2022-03-13 03:41:40|296.54|293.64|296.51|293.61|296.54|293.64|296.51|293.61|4
1647142910000|2022-03-13 03:41:50|296.55|293.65|296.48|293.58|296.55|293.65|296.48|293.58|7
1647142920000|2022-03-13 03:42:00|296.47|293.57|296.59|293.69|296.59|293.69|296.47|293.57|17
1647142930000|2022-03-13 03:42:10|296.58|293.68|296.58|293.68|296.59|293.69|296.57|293.67|5
1647142940000|2022-03-13 03:42:20|296.59|293.69|296.61|293.71|296.62|293.72|296.57|293.67|14
1647142950000|2022-03-13 03:42:30|296.6|293.7|296.63|293.73|296.63|293.73|296.6|293.7|4
1647142960000|2022-03-13 03:42:40|296.62|293.72|296.52|293.62|296.65|293.75|296.49|293.59|10
1647142970000|2022-03-13 03:42:50|296.55|293.65|296.6|293.7|296.6|293.7|296.55|293.65|5
1647142980000|2022-03-13 03:43:00|296.61|293.71|296.6|293.7|296.61|293.71|296.6|293.7|2
1647142990000|2022-03-13 03:43:10|296.61|293.71|296.59|293.69|296.62|293.72|296.57|293.67|11
1647143000000|2022-03-13 03:43:20|296.6|293.7|296.62|293.72|296.63|293.73|296.59|293.69|6
1647143010000|2022-03-13 03:43:30|296.61|293.71|296.6|293.7|296.61|293.71|296.6|293.7|4
1647143020000|2022-03-13 03:43:40|296.61|293.71|296.66|293.76|296.66|293.76|296.6|293.7|5
1647143030000|2022-03-13 03:43:50|296.67|293.77|296.59|293.69|296.68|293.78|296.58|293.68|13
1647143040000|2022-03-13 03:44:00|296.58|293.68|296.59|293.69|296.59|293.69|296.58|293.68|6
1647143060000|2022-03-13 03:44:20|296.63|293.73|296.57|293.67|296.63|293.73|296.57|293.67|8
1647143070000|2022-03-13 03:44:30|296.62|293.72|296.58|293.68|296.62|293.72|296.58|293.68|8
1647143080000|2022-03-13 03:44:40|296.59|293.69|296.59|293.69|296.63|293.73|296.59|293.69|10
1647143090000|2022-03-13 03:44:50|296.6|293.7|296.59|293.69|296.6|293.7|296.57|293.67|5
1647143100000|2022-03-13 03:45:00|296.6|293.7|296.61|293.71|296.64|293.74|296.6|293.7|10
1647143110000|2022-03-13 03:45:10|296.62|293.72|296.62|293.72|296.63|293.73|296.62|293.72|3
1647143120000|2022-03-13 03:45:20|296.61|293.71|296.63|293.73|296.64|293.74|296.61|293.71|7
1647143130000|2022-03-13 03:45:30|296.64|293.74|296.66|293.76|296.66|293.76|296.63|293.73|6
1647143140000|2022-03-13 03:45:40|296.65|293.75|296.63|293.73|296.66|293.76|296.62|293.72|4
1647143150000|2022-03-13 03:45:50|296.64|293.74|296.67|293.77|296.67|293.77|296.62|293.72|8
1647143160000|2022-03-13 03:46:00|296.66|293.76|296.67|293.77|296.68|293.78|296.65|293.75|17
1647143170000|2022-03-13 03:46:10|296.68|293.78|296.65|293.75|296.68|293.78|296.62|293.72|13
1647143180000|2022-03-13 03:46:20|296.67|293.77|296.66|293.76|296.67|293.77|296.66|293.76|10
1647143190000|2022-03-13 03:46:30|296.67|293.77|296.68|293.78|296.68|293.78|296.66|293.76|18
1647143200000|2022-03-13 03:46:40|296.69|293.79|296.68|293.78|296.69|293.79|296.68|293.78|4
1647143210000|2022-03-13 03:46:50|296.67|293.77|296.68|293.78|296.68|293.78|296.67|293.77|4
1647143220000|2022-03-13 03:47:00|296.67|293.77|296.69|293.79|296.69|293.79|296.67|293.77|11
1647143230000|2022-03-13 03:47:10|296.68|293.78|296.68|293.78|296.69|293.79|296.67|293.77|13
1647143240000|2022-03-13 03:47:20|296.67|293.77|296.68|293.78|296.69|293.79|296.67|293.77|10
1647143250000|2022-03-13 03:47:30|296.67|293.77|296.68|293.78|296.69|293.79|296.67|293.77|20
1647143260000|2022-03-13 03:47:40|296.67|293.77|296.68|293.78|296.68|293.78|296.67|293.77|2
1647143270000|2022-03-13 03:47:50|296.67|293.77|296.53|293.63|296.68|293.78|296.52|293.62|16
1647143280000|2022-03-13 03:48:00|296.52|293.62|296.55|293.65|296.56|293.66|296.52|293.62|6
1647143290000|2022-03-13 03:48:10|296.54|293.64|296.5|293.6|296.55|293.65|296.5|293.6|8
1647143300000|2022-03-13 03:48:20|296.51|293.61|296.49|293.59|296.53|293.63|296.49|293.59|11
1647143310000|2022-03-13 03:48:30|296.48|293.58|296.48|293.58|296.52|293.62|296.48|293.58|13
1647143330000|2022-03-13 03:48:50|296.47|293.57|296.37|293.47|296.49|293.59|296.34|293.44|17
1647143340000|2022-03-13 03:49:00|296.36|293.46|296.52|293.62|296.53|293.63|296.36|293.46|18
1647143350000|2022-03-13 03:49:10|296.53|293.63|296.56|293.66|296.57|293.67|296.52|293.62|13
1647143360000|2022-03-13 03:49:20|296.59|293.69|296.51|293.61|296.6|293.7|296.51|293.61|12
1647143370000|2022-03-13 03:49:30|296.52|293.62|296.55|293.65|296.55|293.65|296.52|293.62|8
1647143380000|2022-03-13 03:49:40|296.54|293.64|296.53|293.63|296.55|293.65|296.53|293.63|4
1647143390000|2022-03-13 03:49:50|296.54|293.64|296.55|293.65|296.57|293.67|296.53|293.63|9
1647143400000|2022-03-13 03:50:00|296.54|293.64|296.55|293.65|296.55|293.65|296.53|293.63|8
1647143410000|2022-03-13 03:50:10|296.54|293.64|296.57|293.67|296.57|293.67|296.54|293.64|6
1647143420000|2022-03-13 03:50:20|296.58|293.68|296.61|293.71|296.62|293.72|296.58|293.68|10
1647143430000|2022-03-13 03:50:30|296.62|293.72|296.62|293.72|296.62|293.72|296.62|293.72|1
1647143440000|2022-03-13 03:50:40|296.61|293.71|296.62|293.72|296.63|293.73|296.61|293.71|4
1647143450000|2022-03-13 03:50:50|296.63|293.73|296.61|293.71|296.63|293.73|296.61|293.71|5
1647143460000|2022-03-13 03:51:00|296.62|293.72|296.61|293.71|296.62|293.72|296.61|293.71|6
1647143470000|2022-03-13 03:51:10|296.62|293.72|296.61|293.71|296.62|293.72|296.61|293.71|6
1647143480000|2022-03-13 03:51:20|296.62|293.72|296.67|293.77|296.69|293.79|296.61|293.71|16
1647143490000|2022-03-13 03:51:30|296.7|293.8|296.73|293.83|296.77|293.87|296.7|293.8|14
1647143500000|2022-03-13 03:51:40|296.71|293.81|296.62|293.72|296.71|293.81|296.62|293.72|16
1647143510000|2022-03-13 03:51:50|296.63|293.73|296.68|293.78|296.68|293.78|296.62|293.72|15
1647143520000|2022-03-13 03:52:00|296.67|293.77|296.66|293.76|296.68|293.78|296.66|293.76|4
1647143530000|2022-03-13 03:52:10|296.67|293.77|296.67|293.77|296.68|293.78|296.66|293.76|11
1647143540000|2022-03-13 03:52:20|296.66|293.76|296.66|293.76|296.68|293.78|296.66|293.76|4
1647143550000|2022-03-13 03:52:30|296.67|293.77|296.6|293.7|296.67|293.77|296.6|293.7|8
1647143560000|2022-03-13 03:52:40|296.59|293.69|296.53|293.63|296.6|293.7|296.5|293.6|21
1647143570000|2022-03-13 03:52:50|296.52|293.62|296.51|293.61|296.54|293.64|296.51|293.61|17
1647143580000|2022-03-13 03:53:00|296.5|293.6|296.52|293.62|296.53|293.63|296.5|293.6|9
1647143590000|2022-03-13 03:53:10|296.53|293.63|296.5|293.6|296.53|293.63|296.5|293.6|6
1647143600000|2022-03-13 03:53:20|296.51|293.61|296.52|293.62|296.52|293.62|296.51|293.61|4
1647143610000|2022-03-13 03:53:30|296.53|293.63|296.56|293.66|296.6|293.7|296.52|293.62|16
1647143620000|2022-03-13 03:53:40|296.55|293.65|296.54|293.64|296.57|293.67|296.53|293.63|13
1647143630000|2022-03-13 03:53:50|296.55|293.65|296.54|293.64|296.56|293.66|296.53|293.63|8
1647143640000|2022-03-13 03:54:00|296.56|293.66|296.56|293.66|296.56|293.66|296.54|293.64|12
1647143650000|2022-03-13 03:54:10|296.55|293.65|296.56|293.66|296.57|293.67|296.54|293.64|17
1647143660000|2022-03-13 03:54:20|296.55|293.65|296.55|293.65|296.55|293.65|296.53|293.63|8
1647143670000|2022-03-13 03:54:30|296.54|293.64|296.53|293.63|296.55|293.65|296.53|293.63|8
1647143680000|2022-03-13 03:54:40|296.54|293.64|296.54|293.64|296.56|293.66|296.53|293.63|14
1647143690000|2022-03-13 03:54:50|296.55|293.65|296.54|293.64|296.55|293.65|296.54|293.64|10
1647143700000|2022-03-13 03:55:00|296.52|293.62|296.58|293.68|296.58|293.68|296.52|293.62|12
1647143710000|2022-03-13 03:55:10|296.6|293.7|296.66|293.76|296.66|293.76|296.6|293.7|8
1647143720000|2022-03-13 03:55:20|296.61|293.71|296.61|293.71|296.66|293.76|296.61|293.71|9
1647143730000|2022-03-13 03:55:30|296.62|293.72|296.66|293.76|296.66|293.76|296.62|293.72|11
1647143740000|2022-03-13 03:55:40|296.65|293.75|296.62|293.72|296.69|293.79|296.62|293.72|19
1647143750000|2022-03-13 03:55:50|296.63|293.73|296.67|293.77|296.67|293.77|296.62|293.72|14
1647143760000|2022-03-13 03:56:00|296.66|293.76|296.73|293.83|296.73|293.83|296.66|293.76|10
1647143770000|2022-03-13 03:56:10|296.74|293.84|296.74|293.84|296.76|293.86|296.74|293.84|4
1647143780000|2022-03-13 03:56:20|296.79|293.89|296.74|293.84|296.82|293.92|296.74|293.84|18
1647143790000|2022-03-13 03:56:30|296.75|293.85|296.62|293.72|296.75|293.85|296.62|293.72|18
1647143800000|2022-03-13 03:56:40|296.63|293.73|296.7|293.8|296.7|293.8|296.62|293.72|18
1647143810000|2022-03-13 03:56:50|296.69|293.79|296.68|293.78|296.69|293.79|296.67|293.77|12
1647143820000|2022-03-13 03:57:00|296.67|293.77|296.67|293.77|296.68|293.78|296.66|293.76|7
1647143830000|2022-03-13 03:57:10|296.71|293.81|296.67|293.77|296.71|293.81|296.67|293.77|8
1647143840000|2022-03-13 03:57:20|296.68|293.78|296.68|293.78|296.69|293.79|296.67|293.77|11
1647143850000|2022-03-13 03:57:30|296.69|293.79|296.78|293.88|296.8|293.9|296.69|293.79|15
1647143860000|2022-03-13 03:57:40|296.79|293.89|296.79|293.89|296.8|293.9|296.77|293.87|9
1647143870000|2022-03-13 03:57:50|296.78|293.88|296.76|293.86|296.79|293.89|296.73|293.83|11
1647143880000|2022-03-13 03:58:00|296.75|293.85|296.77|293.87|296.78|293.88|296.75|293.85|9
1647143890000|2022-03-13 03:58:10|296.78|293.88|296.75|293.85|296.78|293.88|296.74|293.84|12
1647143900000|2022-03-13 03:58:20|296.76|293.86|296.74|293.84|296.76|293.86|296.73|293.83|5
1647143910000|2022-03-13 03:58:30|296.73|293.83|296.79|293.89|296.81|293.91|296.73|293.83|11
1647143920000|2022-03-13 03:58:40|296.71|293.81|296.7|293.8|296.71|293.81|296.69|293.79|6
1647143930000|2022-03-13 03:58:50|296.71|293.81|296.71|293.81|296.73|293.83|296.7|293.8|9
1647143940000|2022-03-13 03:59:00|296.72|293.82|296.72|293.82|296.73|293.83|296.72|293.82|3
1647143950000|2022-03-13 03:59:10|296.73|293.83|296.73|293.83|296.74|293.84|296.72|293.82|14
1647143960000|2022-03-13 03:59:20|296.75|293.85|296.73|293.83|296.75|293.85|296.73|293.83|5
1647143970000|2022-03-13 03:59:30|296.72|293.82|296.71|293.81|296.76|293.86|296.71|293.81|8
1647143980000|2022-03-13 03:59:40|296.7|293.8|296.67|293.77|296.7|293.8|296.65|293.75|13
1647143990000|2022-03-13 03:59:50|296.68|293.78|296.74|293.84|296.79|293.89|296.68|293.78|16
1647144000000|2022-03-13 04:00:00|296.76|293.86|296.89|293.99|296.89|293.99|296.76|293.86|16
1647144010000|2022-03-13 04:00:10|296.9|294|296.9|294|296.9|294|296.89|293.99|5
1647144020000|2022-03-13 04:00:20|296.91|294.01|296.89|293.99|296.91|294.01|296.88|293.98|8
1647144030000|2022-03-13 04:00:30|296.88|293.98|296.78|293.88|296.9|294|296.77|293.87|14
1647144040000|2022-03-13 04:00:40|296.79|293.89|296.83|293.93|296.84|293.94|296.79|293.89|14
1647144050000|2022-03-13 04:00:50|296.85|293.95|296.85|293.95|296.86|293.96|296.84|293.94|5
1647144060000|2022-03-13 04:01:00|296.86|293.96|296.88|293.98|296.89|293.99|296.86|293.96|5
1647144070000|2022-03-13 04:01:10|296.85|293.95|296.84|293.94|296.86|293.96|296.83|293.93|8
1647144080000|2022-03-13 04:01:20|296.85|293.95|296.88|293.98|296.88|293.98|296.85|293.95|7
1647144090000|2022-03-13 04:01:30|296.91|294.01|296.88|293.98|296.93|294.03|296.88|293.98|6
1647144100000|2022-03-13 04:01:40|296.89|293.99|296.86|293.96|296.92|294.02|296.83|293.93|11
1647144110000|2022-03-13 04:01:50|296.87|293.97|296.88|293.98|296.88|293.98|296.86|293.96|22
1647144120000|2022-03-13 04:02:00|296.87|293.97|296.87|293.97|296.89|293.99|296.86|293.96|9
1647144130000|2022-03-13 04:02:10|296.88|293.98|296.88|293.98|296.88|293.98|296.86|293.96|3
1647144140000|2022-03-13 04:02:20|296.87|293.97|296.88|293.98|296.88|293.98|296.87|293.97|6
1647144150000|2022-03-13 04:02:30|296.87|293.97|296.88|293.98|296.88|293.98|296.87|293.97|6
1647144160000|2022-03-13 04:02:40|296.89|293.99|296.87|293.97|296.89|293.99|296.86|293.96|5
1647144170000|2022-03-13 04:02:50|296.88|293.98|296.89|293.99|296.89|293.99|296.88|293.98|4
1647144180000|2022-03-13 04:03:00|296.86|293.96|296.89|293.99|296.89|293.99|296.86|293.96|4
1647144190000|2022-03-13 04:03:10|296.9|294|296.91|294.01|296.91|294.01|296.86|293.96|10
1647144200000|2022-03-13 04:03:20|296.92|294.02|296.94|294.04|296.94|294.04|296.92|294.02|8
1647144210000|2022-03-13 04:03:30|296.93|294.03|296.92|294.02|296.94|294.04|296.91|294.01|8
1647144240000|2022-03-13 04:04:00|296.91|294.01|296.93|294.03|296.94|294.04|296.91|294.01|11
1647144250000|2022-03-13 04:04:10|296.94|294.04|296.95|294.05|296.95|294.05|296.91|294.01|12
1647144260000|2022-03-13 04:04:20|296.93|294.03|296.92|294.02|296.95|294.05|296.92|294.02|7
1647144270000|2022-03-13 04:04:30|296.93|294.03|296.93|294.03|296.93|294.03|296.9|294|7
1647144280000|2022-03-13 04:04:40|296.94|294.04|296.95|294.05|296.95|294.05|296.93|294.03|8
1647144290000|2022-03-13 04:04:50|296.96|294.06|297.02|294.12|297.03|294.13|296.96|294.06|9
1647144300000|2022-03-13 04:05:00|297.03|294.13|297.06|294.16|297.09|294.19|297.02|294.12|8
1647144310000|2022-03-13 04:05:10|297.07|294.17|297.07|294.17|297.07|294.17|297.04|294.14|5
1647144320000|2022-03-13 04:05:20|297.06|294.16|297.07|294.17|297.07|294.17|297.05|294.15|8
1647144330000|2022-03-13 04:05:30|297.06|294.16|297.07|294.17|297.07|294.17|297.06|294.16|6
1647144340000|2022-03-13 04:05:40|297.06|294.16|297.07|294.17|297.07|294.17|297.06|294.16|4
1647144350000|2022-03-13 04:05:50|297.08|294.18|297.08|294.18|297.08|294.18|297.07|294.17|3
1647144360000|2022-03-13 04:06:00|297.07|294.17|297.06|294.16|297.08|294.18|297.06|294.16|4
1647144370000|2022-03-13 04:06:10|297.07|294.17|297.12|294.22|297.13|294.23|297.07|294.17|6
1647144380000|2022-03-13 04:06:20|297.13|294.23|297.13|294.23|297.14|294.24|297.12|294.22|4
1647144390000|2022-03-13 04:06:30|297.14|294.24|297.27|294.37|297.28|294.38|297.11|294.21|15
1647144400000|2022-03-13 04:06:40|297.28|294.38|297.29|294.39|297.4|294.5|297.26|294.36|19
1647144410000|2022-03-13 04:06:50|297.28|294.38|297.08|294.18|297.28|294.38|297.08|294.18|19
1647144420000|2022-03-13 04:07:00|297.07|294.17|296.87|293.97|297.07|294.17|296.86|293.96|18
1647144430000|2022-03-13 04:07:10|296.89|293.99|296.8|293.9|296.91|294.01|296.78|293.88|18
1647144440000|2022-03-13 04:07:20|296.79|293.89|296.78|293.88|296.79|293.89|296.68|293.78|21
1647144450000|2022-03-13 04:07:30|296.77|293.87|296.75|293.85|296.78|293.88|296.74|293.84|7
1647144460000|2022-03-13 04:07:40|296.74|293.84|296.67|293.77|296.74|293.84|296.67|293.77|20
1647144470000|2022-03-13 04:07:50|296.66|293.76|296.67|293.77|296.67|293.77|296.66|293.76|4
1647144480000|2022-03-13 04:08:00|296.66|293.76|296.63|293.73|296.67|293.77|296.62|293.72|9
1647144490000|2022-03-13 04:08:10|296.62|293.72|296.63|293.73|296.63|293.73|296.58|293.68|10
1647144500000|2022-03-13 04:08:20|296.62|293.72|296.57|293.67|296.62|293.72|296.57|293.67|9
1647144510000|2022-03-13 04:08:30|296.59|293.69|296.37|293.47|296.59|293.69|296.36|293.46|20
1647144520000|2022-03-13 04:08:40|296.36|293.46|296.37|293.47|296.38|293.48|296.35|293.45|18
1647144530000|2022-03-13 04:08:50|296.38|293.48|296.29|293.39|296.38|293.48|296.29|293.39|8
1647144540000|2022-03-13 04:09:00|296.26|293.36|296.22|293.32|296.27|293.37|296.22|293.32|11
1647144550000|2022-03-13 04:09:10|296.21|293.31|296.23|293.33|296.29|293.39|296.21|293.31|16
1647144560000|2022-03-13 04:09:20|296.22|293.32|296.2|293.3|296.27|293.37|296.17|293.27|16
1647144570000|2022-03-13 04:09:30|296.19|293.29|296.22|293.32|296.22|293.32|296.15|293.25|16
1647144580000|2022-03-13 04:09:40|296.23|293.33|296.23|293.33|296.23|293.33|296.22|293.32|3
1647144590000|2022-03-13 04:09:50|296.22|293.32|296.19|293.29|296.23|293.33|296.19|293.29|12
1647144600000|2022-03-13 04:10:00|296.2|293.3|296.2|293.3|296.2|293.3|296.18|293.28|9
1647144610000|2022-03-13 04:10:10|296.19|293.29|296.2|293.3|296.2|293.3|296.18|293.28|8
1647144620000|2022-03-13 04:10:20|296.21|293.31|296.41|293.51|296.41|293.51|296.21|293.31|20
1647144630000|2022-03-13 04:10:30|296.4|293.5|296.41|293.51|296.41|293.51|296.38|293.48|9
1647144640000|2022-03-13 04:10:40|296.4|293.5|296.34|293.44|296.41|293.51|296.29|293.39|15
1647144650000|2022-03-13 04:10:50|296.33|293.43|296.31|293.41|296.35|293.45|296.27|293.37|15
1647144660000|2022-03-13 04:11:00|296.3|293.4|296.33|293.43|296.35|293.45|296.3|293.4|14
1647144670000|2022-03-13 04:11:10|296.32|293.42|296.27|293.37|296.34|293.44|296.25|293.35|15
1647144680000|2022-03-13 04:11:20|296.26|293.36|296.26|293.36|296.28|293.38|296.26|293.36|4
1647144690000|2022-03-13 04:11:30|296.27|293.37|296.2|293.3|296.27|293.37|296.2|293.3|14
1647144700000|2022-03-13 04:11:40|296.21|293.31|296.22|293.32|296.22|293.32|296.21|293.31|4
1647144710000|2022-03-13 04:11:50|296.23|293.33|296.2|293.3|296.23|293.33|296.19|293.29|12
1647144720000|2022-03-13 04:12:00|296.19|293.29|296.21|293.31|296.21|293.31|296.18|293.28|7
1647144730000|2022-03-13 04:12:10|296.2|293.3|296.2|293.3|296.21|293.31|296.2|293.3|11
1647144740000|2022-03-13 04:12:20|296.19|293.29|296.11|293.21|296.2|293.3|296.1|293.2|18
1647144750000|2022-03-13 04:12:30|296.09|293.19|296.12|293.22|296.13|293.23|296.08|293.18|11
1647144760000|2022-03-13 04:12:40|296.09|293.19|296.11|293.21|296.11|293.21|296.09|293.19|3
1647144770000|2022-03-13 04:12:50|296.12|293.22|296.12|293.22|296.12|293.22|296.11|293.21|9
1647144780000|2022-03-13 04:13:00|296.1|293.2|296|293.1|296.1|293.2|295.95|293.05|17
1647144790000|2022-03-13 04:13:10|295.9|293|295.82|292.92|295.9|293|295.82|292.92|18
1647144800000|2022-03-13 04:13:20|295.85|292.95|295.97|293.07|295.97|293.07|295.85|292.95|8
1647144810000|2022-03-13 04:13:30|295.99|293.09|295.99|293.09|296|293.1|295.97|293.07|8
1647144820000|2022-03-13 04:13:40|296|293.1|295.98|293.08|296|293.1|295.94|293.04|13
1647144830000|2022-03-13 04:13:50|295.99|293.09|295.96|293.06|295.99|293.09|295.95|293.05|11
1647144840000|2022-03-13 04:14:00|295.97|293.07|295.96|293.06|295.97|293.07|295.96|293.06|2
1647144850000|2022-03-13 04:14:10|295.97|293.07|295.96|293.06|295.97|293.07|295.96|293.06|12
1647144860000|2022-03-13 04:14:20|295.97|293.07|295.84|292.94|295.97|293.07|295.84|292.94|18
1647144870000|2022-03-13 04:14:30|295.85|292.95|295.92|293.02|295.92|293.02|295.85|292.95|11
1647144880000|2022-03-13 04:14:40|295.93|293.03|295.88|292.98|295.94|293.04|295.87|292.97|16
1647144890000|2022-03-13 04:14:50|295.89|292.99|295.93|293.03|295.93|293.03|295.89|292.99|10
1647144900000|2022-03-13 04:15:00|295.97|293.07|296.05|293.15|296.05|293.15|295.97|293.07|13
1647144910000|2022-03-13 04:15:10|296.04|293.14|295.99|293.09|296.04|293.14|295.98|293.08|8
1647144920000|2022-03-13 04:15:20|295.98|293.08|295.99|293.09|295.99|293.09|295.9|293|14
1647144930000|2022-03-13 04:15:30|295.98|293.08|296.07|293.17|296.07|293.17|295.98|293.08|14
1647144940000|2022-03-13 04:15:40|296.08|293.18|296.09|293.19|296.13|293.23|296.07|293.17|11
1647144950000|2022-03-13 04:15:50|296.07|293.17|296.12|293.22|296.12|293.22|296.07|293.17|12
1647144960000|2022-03-13 04:16:00|296.11|293.21|296.03|293.13|296.12|293.22|296.02|293.12|16
1647144970000|2022-03-13 04:16:10|296.04|293.14|296.04|293.14|296.04|293.14|296.04|293.14|1
1647144980000|2022-03-13 04:16:20|296.05|293.15|296.05|293.15|296.05|293.15|296.03|293.13|6
1647144990000|2022-03-13 04:16:30|296.1|293.2|296.07|293.17|296.13|293.23|296.05|293.15|20
1647145000000|2022-03-13 04:16:40|296.06|293.16|296.16|293.26|296.16|293.26|296.05|293.15|17
1647145010000|2022-03-13 04:16:50|296.17|293.27|296.28|293.38|296.28|293.38|296.17|293.27|13
1647145020000|2022-03-13 04:17:00|296.27|293.37|296.28|293.38|296.29|293.39|296.25|293.35|11
1647145030000|2022-03-13 04:17:10|296.27|293.37|296.36|293.46|296.36|293.46|296.23|293.33|21
1647145040000|2022-03-13 04:17:20|296.37|293.47|296.4|293.5|296.4|293.5|296.36|293.46|14
1647145050000|2022-03-13 04:17:30|296.41|293.51|296.5|293.6|296.5|293.6|296.41|293.51|9
1647145060000|2022-03-13 04:17:40|296.49|293.59|296.48|293.58|296.49|293.59|296.46|293.56|4
1647145070000|2022-03-13 04:17:50|296.54|293.64|296.58|293.68|296.6|293.7|296.54|293.64|7
1647145080000|2022-03-13 04:18:00|296.59|293.69|296.64|293.74|296.64|293.74|296.58|293.68|8
1647145090000|2022-03-13 04:18:10|296.63|293.73|296.69|293.79|296.7|293.8|296.63|293.73|11
1647145100000|2022-03-13 04:18:20|296.65|293.75|296.69|293.79|296.7|293.8|296.65|293.75|8
1647145110000|2022-03-13 04:18:30|296.73|293.83|296.72|293.82|296.73|293.83|296.69|293.79|9
1647145120000|2022-03-13 04:18:40|296.76|293.86|296.75|293.85|296.76|293.86|296.75|293.85|2
1647145130000|2022-03-13 04:18:50|296.74|293.84|296.74|293.84|296.74|293.84|296.73|293.83|5
1647145140000|2022-03-13 04:19:00|296.75|293.85|296.73|293.83|296.75|293.85|296.72|293.82|8
1647145150000|2022-03-13 04:19:10|296.74|293.84|296.75|293.85|296.75|293.85|296.71|293.81|6
1647145160000|2022-03-13 04:19:20|296.74|293.84|296.6|293.7|296.75|293.85|296.6|293.7|16
1647145170000|2022-03-13 04:19:30|296.61|293.71|296.63|293.73|296.65|293.75|296.61|293.71|7
1647145180000|2022-03-13 04:19:40|296.64|293.74|296.63|293.73|296.64|293.74|296.63|293.73|6
1647145190000|2022-03-13 04:19:50|296.64|293.74|296.56|293.66|296.66|293.76|296.55|293.65|16
1647145200000|2022-03-13 04:20:00|296.55|293.65|296.54|293.64|296.56|293.66|296.54|293.64|14
1647145210000|2022-03-13 04:20:10|296.57|293.67|296.51|293.61|296.57|293.67|296.51|293.61|15
1647145220000|2022-03-13 04:20:20|296.52|293.62|296.51|293.61|296.52|293.62|296.49|293.59|10
1647145230000|2022-03-13 04:20:30|296.52|293.62|296.51|293.61|296.54|293.64|296.5|293.6|17
1647145240000|2022-03-13 04:20:40|296.5|293.6|296.52|293.62|296.52|293.62|296.5|293.6|7
1647145250000|2022-03-13 04:20:50|296.51|293.61|296.51|293.61|296.55|293.65|296.51|293.61|18
1647145260000|2022-03-13 04:21:00|296.52|293.62|296.65|293.75|296.65|293.75|296.52|293.62|13
1647145270000|2022-03-13 04:21:10|296.64|293.74|296.61|293.71|296.65|293.75|296.58|293.68|21
1647145280000|2022-03-13 04:21:20|296.58|293.68|296.62|293.72|296.63|293.73|296.58|293.68|14
1647145290000|2022-03-13 04:21:30|296.63|293.73|296.68|293.78|296.71|293.81|296.63|293.73|10
1647145300000|2022-03-13 04:21:40|296.67|293.77|296.68|293.78|296.68|293.78|296.67|293.77|8
1647145310000|2022-03-13 04:21:50|296.67|293.77|296.67|293.77|296.67|293.77|296.67|293.77|1
1647145320000|2022-03-13 04:22:00|296.68|293.78|296.65|293.75|296.68|293.78|296.65|293.75|6
1647145330000|2022-03-13 04:22:10|296.66|293.76|296.73|293.83|296.73|293.83|296.66|293.76|5
1647145340000|2022-03-13 04:22:20|296.74|293.84|296.72|293.82|296.74|293.84|296.71|293.81|5
1647145350000|2022-03-13 04:22:30|296.74|293.84|296.74|293.84|296.75|293.85|296.7|293.8|5
1647145360000|2022-03-13 04:22:40|296.72|293.82|296.73|293.83|296.76|293.86|296.7|293.8|13
1647145370000|2022-03-13 04:22:50|296.74|293.84|296.72|293.82|296.76|293.86|296.72|293.82|4
1647145380000|2022-03-13 04:23:00|296.73|293.83|296.76|293.86|296.76|293.86|296.73|293.83|4
1647145390000|2022-03-13 04:23:10|296.72|293.82|296.71|293.81|296.76|293.86|296.71|293.81|10
1647145400000|2022-03-13 04:23:20|296.72|293.82|296.72|293.82|296.73|293.83|296.72|293.82|9
1647145410000|2022-03-13 04:23:30|296.73|293.83|296.62|293.72|296.73|293.83|296.6|293.7|18
1647145420000|2022-03-13 04:23:40|296.63|293.73|296.68|293.78|296.68|293.78|296.63|293.73|9
1647145430000|2022-03-13 04:23:50|296.67|293.77|296.69|293.79|296.72|293.82|296.66|293.76|17
1647145440000|2022-03-13 04:24:00|296.68|293.78|296.62|293.72|296.69|293.79|296.61|293.71|10
1647145450000|2022-03-13 04:24:10|296.63|293.73|296.65|293.75|296.67|293.77|296.63|293.73|19
1647145460000|2022-03-13 04:24:20|296.63|293.73|296.6|293.7|296.63|293.73|296.59|293.69|6
1647145480000|2022-03-13 04:24:40|296.59|293.69|296.62|293.72|296.62|293.72|296.59|293.69|3
1647145490000|2022-03-13 04:24:50|296.58|293.68|296.54|293.64|296.58|293.68|296.53|293.63|11
1647145500000|2022-03-13 04:25:00|296.53|293.63|296.54|293.64|296.57|293.67|296.53|293.63|13
1647145510000|2022-03-13 04:25:10|296.56|293.66|296.56|293.66|296.57|293.67|296.56|293.66|7
1647145520000|2022-03-13 04:25:20|296.55|293.65|296.61|293.71|296.61|293.71|296.55|293.65|10
1647145530000|2022-03-13 04:25:30|296.62|293.72|296.62|293.72|296.62|293.72|296.61|293.71|9
1647145540000|2022-03-13 04:25:40|296.64|293.74|296.64|293.74|296.64|293.74|296.63|293.73|5
1647145550000|2022-03-13 04:25:50|296.63|293.73|296.66|293.76|296.66|293.76|296.63|293.73|4
1647145560000|2022-03-13 04:26:00|296.65|293.75|296.66|293.76|296.67|293.77|296.65|293.75|8
1647145570000|2022-03-13 04:26:10|296.67|293.77|296.64|293.74|296.67|293.77|296.64|293.74|12
1647145580000|2022-03-13 04:26:20|296.65|293.75|296.61|293.71|296.65|293.75|296.59|293.69|13
1647145590000|2022-03-13 04:26:30|296.63|293.73|296.66|293.76|296.66|293.76|296.61|293.71|8
1647145600000|2022-03-13 04:26:40|296.65|293.75|296.65|293.75|296.68|293.78|296.65|293.75|8
1647145610000|2022-03-13 04:26:50|296.66|293.76|296.66|293.76|296.66|293.76|296.64|293.74|9
1647145620000|2022-03-13 04:27:00|296.65|293.75|296.7|293.8|296.7|293.8|296.65|293.75|11
1647145630000|2022-03-13 04:27:10|296.71|293.81|296.7|293.8|296.73|293.83|296.68|293.78|13
1647145640000|2022-03-13 04:27:20|296.71|293.81|296.79|293.89|296.79|293.89|296.71|293.81|14
1647145650000|2022-03-13 04:27:30|296.8|293.9|296.81|293.91|296.81|293.91|296.79|293.89|8
1647145660000|2022-03-13 04:27:40|296.79|293.89|296.82|293.92|296.84|293.94|296.78|293.88|17
1647145670000|2022-03-13 04:27:50|296.83|293.93|296.82|293.92|296.83|293.93|296.77|293.87|17
1647145680000|2022-03-13 04:28:00|296.81|293.91|296.8|293.9|296.81|293.91|296.78|293.88|14
1647145690000|2022-03-13 04:28:10|296.79|293.89|296.8|293.9|296.8|293.9|296.79|293.89|2
1647145700000|2022-03-13 04:28:20|296.81|293.91|296.8|293.9|296.81|293.91|296.8|293.9|2
1647145710000|2022-03-13 04:28:30|296.78|293.88|296.7|293.8|296.78|293.88|296.7|293.8|9
1647145720000|2022-03-13 04:28:40|296.71|293.81|296.73|293.83|296.73|293.83|296.71|293.81|8
1647145730000|2022-03-13 04:28:50|296.75|293.85|296.75|293.85|296.77|293.87|296.73|293.83|15
1647145740000|2022-03-13 04:29:00|296.76|293.86|296.76|293.86|296.79|293.89|296.75|293.85|12
1647145750000|2022-03-13 04:29:10|296.75|293.85|296.77|293.87|296.8|293.9|296.75|293.85|16
1647145760000|2022-03-13 04:29:20|296.76|293.86|296.74|293.84|296.77|293.87|296.73|293.83|13
1647145770000|2022-03-13 04:29:30|296.75|293.85|296.74|293.84|296.75|293.85|296.72|293.82|11
1647145790000|2022-03-13 04:29:50|296.75|293.85|296.73|293.83|296.76|293.86|296.71|293.81|11
1647145800000|2022-03-13 04:30:00|296.74|293.84|296.74|293.84|296.74|293.84|296.73|293.83|3
1647145810000|2022-03-13 04:30:10|296.75|293.85|296.74|293.84|296.75|293.85|296.73|293.83|16
1647145820000|2022-03-13 04:30:20|296.73|293.83|296.61|293.71|296.74|293.84|296.61|293.71|14
1647145830000|2022-03-13 04:30:30|296.62|293.72|296.62|293.72|296.62|293.72|296.61|293.71|3
1647145840000|2022-03-13 04:30:40|296.64|293.74|296.6|293.7|296.64|293.74|296.59|293.69|10
1647145850000|2022-03-13 04:30:50|296.61|293.71|296.65|293.75|296.66|293.76|296.61|293.71|7
1647145860000|2022-03-13 04:31:00|296.66|293.76|296.68|293.78|296.69|293.79|296.66|293.76|13
1647145870000|2022-03-13 04:31:10|296.67|293.77|296.69|293.79|296.69|293.79|296.67|293.77|11
1647145880000|2022-03-13 04:31:20|296.68|293.78|296.71|293.81|296.73|293.83|296.68|293.78|12
1647145890000|2022-03-13 04:31:30|296.7|293.8|296.71|293.81|296.72|293.82|296.7|293.8|6
1647145900000|2022-03-13 04:31:40|296.72|293.82|296.75|293.85|296.77|293.87|296.72|293.82|16
1647145910000|2022-03-13 04:31:50|296.76|293.86|296.77|293.87|296.77|293.87|296.74|293.84|6
1647145920000|2022-03-13 04:32:00|296.76|293.86|296.76|293.86|296.76|293.86|296.75|293.85|9
1647145930000|2022-03-13 04:32:10|296.77|293.87|296.79|293.89|296.79|293.89|296.75|293.85|14
1647145940000|2022-03-13 04:32:20|296.8|293.9|296.8|293.9|296.8|293.9|296.79|293.89|3
1647145950000|2022-03-13 04:32:30|296.79|293.89|296.85|293.95|296.85|293.95|296.77|293.87|16
1647145960000|2022-03-13 04:32:40|296.84|293.94|296.85|293.95|296.85|293.95|296.83|293.93|4
1647145970000|2022-03-13 04:32:50|296.86|293.96|296.83|293.93|296.86|293.96|296.83|293.93|6
1647145980000|2022-03-13 04:33:00|296.84|293.94|296.85|293.95|296.85|293.95|296.84|293.94|2
1647145990000|2022-03-13 04:33:10|296.86|293.96|296.84|293.94|296.86|293.96|296.84|293.94|4
1647146000000|2022-03-13 04:33:20|296.8|293.9|296.74|293.84|296.8|293.9|296.73|293.83|21
1647146010000|2022-03-13 04:33:30|296.72|293.82|296.73|293.83|296.73|293.83|296.72|293.82|6
1647146020000|2022-03-13 04:33:40|296.74|293.84|296.71|293.81|296.74|293.84|296.71|293.81|4
1647146030000|2022-03-13 04:33:50|296.7|293.8|296.67|293.77|296.72|293.82|296.67|293.77|11
1647146040000|2022-03-13 04:34:00|296.68|293.78|296.67|293.77|296.68|293.78|296.66|293.76|12
1647146050000|2022-03-13 04:34:10|296.66|293.76|296.56|293.66|296.67|293.77|296.56|293.66|9
1647146060000|2022-03-13 04:34:20|296.58|293.68|296.57|293.67|296.58|293.68|296.57|293.67|2
1647146070000|2022-03-13 04:34:30|296.55|293.65|296.52|293.62|296.55|293.65|296.52|293.62|5
1647146080000|2022-03-13 04:34:40|296.51|293.61|296.51|293.61|296.51|293.61|296.51|293.61|1
1647146090000|2022-03-13 04:34:50|296.49|293.59|296.47|293.57|296.49|293.59|296.47|293.57|2
1647146100000|2022-03-13 04:35:00|296.48|293.58|296.55|293.65|296.55|293.65|296.47|293.57|8
1647146110000|2022-03-13 04:35:10|296.54|293.64|296.54|293.64|296.54|293.64|296.54|293.64|1
1647146120000|2022-03-13 04:35:20|296.55|293.65|296.54|293.64|296.55|293.65|296.54|293.64|4
1647146130000|2022-03-13 04:35:30|296.55|293.65|296.53|293.63|296.55|293.65|296.53|293.63|3
1647146140000|2022-03-13 04:35:40|296.52|293.62|296.51|293.61|296.54|293.64|296.51|293.61|8
1647146150000|2022-03-13 04:35:50|296.52|293.62|296.52|293.62|296.52|293.62|296.51|293.61|3
1647146170000|2022-03-13 04:36:10|296.54|293.64|296.53|293.63|296.55|293.65|296.53|293.63|4
1647146190000|2022-03-13 04:36:30|296.54|293.64|296.54|293.64|296.54|293.64|296.54|293.64|1
1647146210000|2022-03-13 04:36:50|296.53|293.63|296.54|293.64|296.54|293.64|296.52|293.62|6
1647146220000|2022-03-13 04:37:00|296.53|293.63|296.53|293.63|296.53|293.63|296.52|293.62|3
1647146230000|2022-03-13 04:37:10|296.54|293.64|296.53|293.63|296.55|293.65|296.53|293.63|4
1647146240000|2022-03-13 04:37:20|296.54|293.64|296.52|293.62|296.55|293.65|296.52|293.62|6
1647146260000|2022-03-13 04:37:40|296.53|293.63|296.53|293.63|296.53|293.63|296.52|293.62|9
1647146270000|2022-03-13 04:37:50|296.52|293.62|296.53|293.63|296.53|293.63|296.52|293.62|10
1647146280000|2022-03-13 04:38:00|296.52|293.62|296.4|293.5|296.52|293.62|296.4|293.5|10
1647146290000|2022-03-13 04:38:10|296.41|293.51|296.41|293.51|296.41|293.51|296.4|293.5|5
1647146300000|2022-03-13 04:38:20|296.38|293.48|296.22|293.32|296.38|293.48|296.21|293.31|17
1647146310000|2022-03-13 04:38:30|296.2|293.3|296.23|293.33|296.24|293.34|296.08|293.18|25
1647146320000|2022-03-13 04:38:40|296.22|293.32|296.19|293.29|296.26|293.36|296.19|293.29|10
1647146330000|2022-03-13 04:38:50|296.2|293.3|296.21|293.31|296.22|293.32|296.2|293.3|10
1647146340000|2022-03-13 04:39:00|296.22|293.32|296.22|293.32|296.22|293.32|296.21|293.31|9
1647146350000|2022-03-13 04:39:10|296.21|293.31|296.22|293.32|296.22|293.32|296.21|293.31|4
1647146360000|2022-03-13 04:39:20|296.23|293.33|296.29|293.39|296.29|293.39|296.23|293.33|13
1647146370000|2022-03-13 04:39:30|296.3|293.4|296.4|293.5|296.4|293.5|296.3|293.4|12
1647146380000|2022-03-13 04:39:40|296.41|293.51|296.4|293.5|296.41|293.51|296.39|293.49|10
1647146390000|2022-03-13 04:39:50|296.38|293.48|296.25|293.35|296.38|293.48|296.25|293.35|15
1647146400000|2022-03-13 04:40:00|296.24|293.34|296.26|293.36|296.27|293.37|296.24|293.34|5
1647146410000|2022-03-13 04:40:10|296.25|293.35|296.37|293.47|296.37|293.47|296.25|293.35|15
1647146420000|2022-03-13 04:40:20|296.38|293.48|296.35|293.45|296.46|293.56|296.35|293.45|11
1647146430000|2022-03-13 04:40:30|296.36|293.46|296.39|293.49|296.39|293.49|296.36|293.46|9
1647146440000|2022-03-13 04:40:40|296.38|293.48|296.4|293.5|296.41|293.51|296.38|293.48|4
1647146450000|2022-03-13 04:40:50|296.39|293.49|296.39|293.49|296.4|293.5|296.39|293.49|11
1647146460000|2022-03-13 04:41:00|296.38|293.48|296.35|293.45|296.4|293.5|296.35|293.45|15
1647146470000|2022-03-13 04:41:10|296.34|293.44|296.31|293.41|296.35|293.45|296.29|293.39|18
1647146480000|2022-03-13 04:41:20|296.32|293.42|296.28|293.38|296.32|293.42|296.28|293.38|12
1647146490000|2022-03-13 04:41:30|296.3|293.4|296.23|293.33|296.3|293.4|296.23|293.33|13
1647146500000|2022-03-13 04:41:40|296.22|293.32|296.22|293.32|296.23|293.33|296.22|293.32|3
1647146510000|2022-03-13 04:41:50|296.21|293.31|296.18|293.28|296.22|293.32|296.18|293.28|7
1647146520000|2022-03-13 04:42:00|296.17|293.27|296.31|293.41|296.32|293.42|296.17|293.27|17
1647146530000|2022-03-13 04:42:10|296.3|293.4|296.29|293.39|296.31|293.41|296.29|293.39|15
1647146540000|2022-03-13 04:42:20|296.3|293.4|296.32|293.42|296.32|293.42|296.3|293.4|7
1647146550000|2022-03-13 04:42:30|296.33|293.43|296.32|293.42|296.37|293.47|296.31|293.41|9
1647146560000|2022-03-13 04:42:40|296.33|293.43|296.34|293.44|296.34|293.44|296.33|293.43|2
1647146570000|2022-03-13 04:42:50|296.33|293.43|296.35|293.45|296.35|293.45|296.33|293.43|3
1647146580000|2022-03-13 04:43:00|296.34|293.44|296.4|293.5|296.4|293.5|296.34|293.44|13
1647146590000|2022-03-13 04:43:10|296.42|293.52|296.48|293.58|296.48|293.58|296.42|293.52|14
1647146600000|2022-03-13 04:43:20|296.47|293.57|296.47|293.57|296.48|293.58|296.46|293.56|5
1647146610000|2022-03-13 04:43:30|296.48|293.58|296.47|293.57|296.49|293.59|296.45|293.55|11
1647146620000|2022-03-13 04:43:40|296.48|293.58|296.46|293.56|296.5|293.6|296.44|293.54|11
1647146630000|2022-03-13 04:43:50|296.47|293.57|296.47|293.57|296.48|293.58|296.47|293.57|5
1647146640000|2022-03-13 04:44:00|296.48|293.58|296.45|293.55|296.48|293.58|296.43|293.53|7
1647146650000|2022-03-13 04:44:10|296.47|293.57|296.44|293.54|296.47|293.57|296.43|293.53|9
1647146660000|2022-03-13 04:44:20|296.45|293.55|296.41|293.51|296.45|293.55|296.4|293.5|15
1647146670000|2022-03-13 04:44:30|296.4|293.5|296.43|293.53|296.43|293.53|296.4|293.5|14
1647146680000|2022-03-13 04:44:40|296.42|293.52|296.42|293.52|296.43|293.53|296.42|293.52|9
1647146690000|2022-03-13 04:44:50|296.43|293.53|296.43|293.53|296.43|293.53|296.42|293.52|7
1647146700000|2022-03-13 04:45:00|296.4|293.5|296.43|293.53|296.44|293.54|296.4|293.5|8
1647146710000|2022-03-13 04:45:10|296.42|293.52|296.43|293.53|296.43|293.53|296.4|293.5|13
1647146720000|2022-03-13 04:45:20|296.42|293.52|296.26|293.36|296.45|293.55|296.24|293.34|17
1647146730000|2022-03-13 04:45:30|296.25|293.35|296.25|293.35|296.25|293.35|296.24|293.34|11
1647146740000|2022-03-13 04:45:40|296.24|293.34|296.3|293.4|296.31|293.41|296.24|293.34|13
1647146750000|2022-03-13 04:45:50|296.29|293.39|296.3|293.4|296.3|293.4|296.29|293.39|6
1647146760000|2022-03-13 04:46:00|296.29|293.39|296.3|293.4|296.3|293.4|296.29|293.39|2
1647146770000|2022-03-13 04:46:10|296.29|293.39|296.26|293.36|296.29|293.39|296.26|293.36|7
1647146780000|2022-03-13 04:46:20|296.27|293.37|296.27|293.37|296.28|293.38|296.26|293.36|5
1647146790000|2022-03-13 04:46:30|296.22|293.32|296.17|293.27|296.22|293.32|296.17|293.27|11
1647146800000|2022-03-13 04:46:40|296.18|293.28|296.24|293.34|296.24|293.34|296.17|293.27|16
1647146810000|2022-03-13 04:46:50|296.25|293.35|296.23|293.33|296.25|293.35|296.19|293.29|11
1647146820000|2022-03-13 04:47:00|296.24|293.34|296.23|293.33|296.25|293.35|296.22|293.32|12
1647146830000|2022-03-13 04:47:10|296.24|293.34|296.24|293.34|296.24|293.34|296.23|293.33|9
1647146840000|2022-03-13 04:47:20|296.23|293.33|296.33|293.43|296.33|293.43|296.23|293.33|8
1647146850000|2022-03-13 04:47:30|296.34|293.44|296.35|293.45|296.37|293.47|296.33|293.43|8
1647146860000|2022-03-13 04:47:40|296.34|293.44|296.33|293.43|296.35|293.45|296.33|293.43|10
1647146870000|2022-03-13 04:47:50|296.34|293.44|296.32|293.42|296.34|293.44|296.32|293.42|5
1647146880000|2022-03-13 04:48:00|296.33|293.43|296.36|293.46|296.36|293.46|296.33|293.43|9
1647146890000|2022-03-13 04:48:10|296.35|293.45|296.44|293.54|296.44|293.54|296.35|293.45|15
1647146900000|2022-03-13 04:48:20|296.45|293.55|296.54|293.64|296.54|293.64|296.45|293.55|13
1647146910000|2022-03-13 04:48:30|296.55|293.65|296.62|293.72|296.65|293.75|296.54|293.64|14
1647146920000|2022-03-13 04:48:40|296.63|293.73|296.63|293.73|296.64|293.74|296.62|293.72|5
1647146930000|2022-03-13 04:48:50|296.64|293.74|296.67|293.77|296.67|293.77|296.63|293.73|8
1647146940000|2022-03-13 04:49:00|296.68|293.78|296.7|293.8|296.7|293.8|296.67|293.77|5
1647146950000|2022-03-13 04:49:10|296.67|293.77|296.69|293.79|296.69|293.79|296.67|293.77|3
1647146970000|2022-03-13 04:49:30|296.7|293.8|296.73|293.83|296.73|293.83|296.67|293.77|7
1647146980000|2022-03-13 04:49:40|296.79|293.89|296.8|293.9|296.8|293.9|296.77|293.87|18
1647146990000|2022-03-13 04:49:50|296.79|293.89|296.71|293.81|296.8|293.9|296.71|293.81|11
1647147000000|2022-03-13 04:50:00|296.7|293.8|296.66|293.76|296.7|293.8|296.65|293.75|7
1647147010000|2022-03-13 04:50:10|296.65|293.75|296.6|293.7|296.66|293.76|296.59|293.69|12
1647147020000|2022-03-13 04:50:20|296.59|293.69|296.59|293.69|296.6|293.7|296.58|293.68|11
1647147030000|2022-03-13 04:50:30|296.58|293.68|296.66|293.76|296.66|293.76|296.58|293.68|10
1647147040000|2022-03-13 04:50:40|296.65|293.75|296.65|293.75|296.67|293.77|296.64|293.74|6
1647147050000|2022-03-13 04:50:50|296.64|293.74|296.62|293.72|296.66|293.76|296.62|293.72|5
1647147060000|2022-03-13 04:51:00|296.63|293.73|296.67|293.77|296.67|293.77|296.63|293.73|7
1647147070000|2022-03-13 04:51:10|296.66|293.76|296.64|293.74|296.66|293.76|296.64|293.74|9
1647147080000|2022-03-13 04:51:20|296.65|293.75|296.6|293.7|296.65|293.75|296.6|293.7|11
1647147090000|2022-03-13 04:51:30|296.61|293.71|296.61|293.71|296.62|293.72|296.61|293.71|9
1647147100000|2022-03-13 04:51:40|296.62|293.72|296.57|293.67|296.62|293.72|296.55|293.65|15
1647147110000|2022-03-13 04:51:50|296.58|293.68|296.58|293.68|296.58|293.68|296.56|293.66|18
1647147120000|2022-03-13 04:52:00|296.59|293.69|296.58|293.68|296.59|293.69|296.56|293.66|8
1647147130000|2022-03-13 04:52:10|296.57|293.67|296.54|293.64|296.57|293.67|296.54|293.64|3
1647147140000|2022-03-13 04:52:20|296.51|293.61|296.56|293.66|296.56|293.66|296.51|293.61|11
1647147150000|2022-03-13 04:52:30|296.57|293.67|296.43|293.53|296.57|293.67|296.42|293.52|16
1647147160000|2022-03-13 04:52:40|296.44|293.54|296.43|293.53|296.44|293.54|296.41|293.51|7
1647147170000|2022-03-13 04:52:50|296.42|293.52|296.4|293.5|296.45|293.55|296.4|293.5|8
1647147180000|2022-03-13 04:53:00|296.39|293.49|296.44|293.54|296.44|293.54|296.39|293.49|13
1647147190000|2022-03-13 04:53:10|296.43|293.53|296.42|293.52|296.44|293.54|296.41|293.51|6
1647147200000|2022-03-13 04:53:20|296.43|293.53|296.43|293.53|296.45|293.55|296.42|293.52|13
1647147210000|2022-03-13 04:53:30|296.41|293.51|296.37|293.47|296.42|293.52|296.32|293.42|15
1647147220000|2022-03-13 04:53:40|296.36|293.46|296.4|293.5|296.44|293.54|296.35|293.45|17
1647147230000|2022-03-13 04:53:50|296.41|293.51|296.4|293.5|296.43|293.53|296.4|293.5|6
1647147240000|2022-03-13 04:54:00|296.41|293.51|296.43|293.53|296.43|293.53|296.41|293.51|3
1647147250000|2022-03-13 04:54:10|296.42|293.52|296.42|293.52|296.45|293.55|296.42|293.52|8
1647147260000|2022-03-13 04:54:20|296.4|293.5|296.44|293.54|296.44|293.54|296.4|293.5|7
1647147270000|2022-03-13 04:54:30|296.45|293.55|296.44|293.54|296.45|293.55|296.44|293.54|2
1647147280000|2022-03-13 04:54:40|296.43|293.53|296.43|293.53|296.45|293.55|296.43|293.53|4
1647147300000|2022-03-13 04:55:00|296.45|293.55|296.43|293.53|296.45|293.55|296.43|293.53|5
1647147310000|2022-03-13 04:55:10|296.44|293.54|296.43|293.53|296.44|293.54|296.42|293.52|4
1647147320000|2022-03-13 04:55:20|296.45|293.55|296.46|293.56|296.47|293.57|296.43|293.53|8
1647147340000|2022-03-13 04:55:40|296.44|293.54|296.44|293.54|296.45|293.55|296.43|293.53|5
1647147350000|2022-03-13 04:55:50|296.42|293.52|296.41|293.51|296.42|293.52|296.41|293.51|2
1647147360000|2022-03-13 04:56:00|296.42|293.52|296.41|293.51|296.42|293.52|296.41|293.51|6
1647147370000|2022-03-13 04:56:10|296.33|293.43|296.32|293.42|296.33|293.43|296.32|293.42|2
1647147380000|2022-03-13 04:56:20|296.31|293.41|296.21|293.31|296.31|293.41|296.21|293.31|9
1647147390000|2022-03-13 04:56:30|296.22|293.32|296.17|293.27|296.22|293.32|296.17|293.27|11
1647147400000|2022-03-13 04:56:40|296.16|293.26|296.24|293.34|296.25|293.35|296.13|293.23|19
1647147410000|2022-03-13 04:56:50|296.23|293.33|296.24|293.34|296.24|293.34|296.23|293.33|6
1647147420000|2022-03-13 04:57:00|296.23|293.33|296.19|293.29|296.23|293.33|296.19|293.29|4
1647147430000|2022-03-13 04:57:10|296.2|293.3|296.19|293.29|296.2|293.3|296.17|293.27|8
1647147440000|2022-03-13 04:57:20|296.17|293.27|296.19|293.29|296.19|293.29|296.17|293.27|3
1647147450000|2022-03-13 04:57:30|296.18|293.28|296.18|293.28|296.19|293.29|296.18|293.28|7
1647147460000|2022-03-13 04:57:40|296.17|293.27|296.2|293.3|296.21|293.31|296.17|293.27|4
1647147470000|2022-03-13 04:57:50|296.19|293.29|295.98|293.08|296.2|293.3|295.98|293.08|15
1647147480000|2022-03-13 04:58:00|295.97|293.07|295.96|293.06|295.97|293.07|295.96|293.06|8
1647147490000|2022-03-13 04:58:10|295.97|293.07|295.98|293.08|295.99|293.09|295.97|293.07|4
1647147500000|2022-03-13 04:58:20|296.02|293.12|296.17|293.27|296.17|293.27|296.02|293.12|12
1647147510000|2022-03-13 04:58:30|296.16|293.26|296.16|293.26|296.17|293.27|296.16|293.26|5
1647147520000|2022-03-13 04:58:40|296.18|293.28|296.16|293.26|296.18|293.28|296.15|293.25|5
1647147530000|2022-03-13 04:58:50|296.17|293.27|296.14|293.24|296.17|293.27|296.14|293.24|6
1647147540000|2022-03-13 04:59:00|296.15|293.25|296.08|293.18|296.15|293.25|296.07|293.17|14
1647147550000|2022-03-13 04:59:10|296.07|293.17|296.04|293.14|296.07|293.17|296.04|293.14|10
1647147560000|2022-03-13 04:59:20|296.03|293.13|296.02|293.12|296.04|293.14|296.02|293.12|9
1647147570000|2022-03-13 04:59:30|296.01|293.11|296.02|293.12|296.03|293.13|296.01|293.11|8
1647147580000|2022-03-13 04:59:40|296.01|293.11|296.02|293.12|296.04|293.14|296.01|293.11|8
1647147590000|2022-03-13 04:59:50|296.03|293.13|296.02|293.12|296.03|293.13|296.02|293.12|4
1647147600000|2022-03-13 05:00:00|296.03|293.13|296.18|293.28|296.18|293.28|296.02|293.12|19
1647147610000|2022-03-13 05:00:10|296.19|293.29|296.34|293.44|296.34|293.44|296.19|293.29|11
1647147620000|2022-03-13 05:00:20|296.35|293.45|296.35|293.45|296.35|293.45|296.34|293.44|3
1647147630000|2022-03-13 05:00:30|296.34|293.44|296.32|293.42|296.34|293.44|296.3|293.4|12
1647147640000|2022-03-13 05:00:40|296.31|293.41|296.31|293.41|296.31|293.41|296.28|293.38|8
1647147650000|2022-03-13 05:00:50|296.29|293.39|296.26|293.36|296.29|293.39|296.26|293.36|7
1647147660000|2022-03-13 05:01:00|296.25|293.35|296.25|293.35|296.26|293.36|296.25|293.35|5
1647147670000|2022-03-13 05:01:10|296.19|293.29|296.21|293.31|296.23|293.33|296.17|293.27|9
1647147680000|2022-03-13 05:01:20|296.22|293.32|296.21|293.31|296.23|293.33|296.21|293.31|4
1647147690000|2022-03-13 05:01:30|296.19|293.29|296.21|293.31|296.22|293.32|296.19|293.29|3
1647147700000|2022-03-13 05:01:40|296.22|293.32|296.21|293.31|296.22|293.32|296.21|293.31|2
1647147710000|2022-03-13 05:01:50|296.23|293.33|296.23|293.33|296.23|293.33|296.23|293.33|1
1647147720000|2022-03-13 05:02:00|296.22|293.32|296.2|293.3|296.23|293.33|296.2|293.3|7
1647147730000|2022-03-13 05:02:10|296.18|293.28|296.01|293.11|296.18|293.28|296.01|293.11|14
1647147740000|2022-03-13 05:02:20|296.02|293.12|296.05|293.15|296.06|293.16|296.02|293.12|8
1647147750000|2022-03-13 05:02:30|296.04|293.14|296.05|293.15|296.06|293.16|296.04|293.14|9
1647147760000|2022-03-13 05:02:40|296.04|293.14|296.02|293.12|296.05|293.15|296.02|293.12|9
1647147770000|2022-03-13 05:02:50|296.03|293.13|296.01|293.11|296.03|293.13|296.01|293.11|7
1647147780000|2022-03-13 05:03:00|295.99|293.09|295.98|293.08|295.99|293.09|295.97|293.07|7
1647147790000|2022-03-13 05:03:10|295.97|293.07|296|293.1|296.01|293.11|295.97|293.07|19
1647147800000|2022-03-13 05:03:20|295.99|293.09|296.03|293.13|296.03|293.13|295.99|293.09|21
1647147810000|2022-03-13 05:03:30|296.02|293.12|296.03|293.13|296.03|293.13|296.02|293.12|4
1647147820000|2022-03-13 05:03:40|296.02|293.12|296.1|293.2|296.1|293.2|296|293.1|14
1647147830000|2022-03-13 05:03:50|296.09|293.19|295.99|293.09|296.13|293.23|295.98|293.08|19
1647147840000|2022-03-13 05:04:00|295.96|293.06|296.03|293.13|296.03|293.13|295.96|293.06|14
1647147850000|2022-03-13 05:04:10|296.02|293.12|296.05|293.15|296.06|293.16|296.01|293.11|6
1647147860000|2022-03-13 05:04:20|296.06|293.16|296.07|293.17|296.07|293.17|296.05|293.15|5
1647147870000|2022-03-13 05:04:30|296.06|293.16|296.1|293.2|296.11|293.21|296.06|293.16|11
1647147880000|2022-03-13 05:04:40|296.09|293.19|296.11|293.21|296.12|293.22|296.09|293.19|8
1647147890000|2022-03-13 05:04:50|296.12|293.22|296.12|293.22|296.13|293.23|296.12|293.22|3
1647147900000|2022-03-13 05:05:00|296.14|293.24|296.18|293.28|296.19|293.29|296.14|293.24|12
1647147910000|2022-03-13 05:05:10|296.19|293.29|296.18|293.28|296.19|293.29|296.17|293.27|3
1647147920000|2022-03-13 05:05:20|296.17|293.27|296.18|293.28|296.18|293.28|296.17|293.27|4
1647147930000|2022-03-13 05:05:30|296.17|293.27|296.18|293.28|296.18|293.28|296.17|293.27|2
1647147940000|2022-03-13 05:05:40|296.17|293.27|296.18|293.28|296.18|293.28|296.17|293.27|4
1647147950000|2022-03-13 05:05:50|296.17|293.27|296.13|293.23|296.17|293.27|296.11|293.21|11
1647147960000|2022-03-13 05:06:00|296.15|293.25|296.14|293.24|296.15|293.25|296.14|293.24|6
1647147970000|2022-03-13 05:06:10|296.11|293.21|296.12|293.22|296.13|293.23|296.11|293.21|6
1647147980000|2022-03-13 05:06:20|296.11|293.21|296.11|293.21|296.11|293.21|296.11|293.21|1
1647147990000|2022-03-13 05:06:30|296.12|293.22|296.36|293.46|296.36|293.46|296.12|293.22|14
1647148000000|2022-03-13 05:06:40|296.37|293.47|296.43|293.53|296.43|293.53|296.36|293.46|13
1647148010000|2022-03-13 05:06:50|296.44|293.54|296.58|293.68|296.58|293.68|296.44|293.54|17
1647148020000|2022-03-13 05:07:00|296.59|293.69|296.58|293.68|296.59|293.69|296.58|293.68|2
1647148030000|2022-03-13 05:07:10|296.59|293.69|296.59|293.69|296.59|293.69|296.58|293.68|3
1647148040000|2022-03-13 05:07:20|296.6|293.7|296.64|293.74|296.65|293.75|296.59|293.69|15
1647148050000|2022-03-13 05:07:30|296.65|293.75|296.6|293.7|296.65|293.75|296.6|293.7|5
1647148060000|2022-03-13 05:07:40|296.61|293.71|296.53|293.63|296.61|293.71|296.53|293.63|10
1647148070000|2022-03-13 05:07:50|296.52|293.62|296.51|293.61|296.52|293.62|296.49|293.59|6
1647148080000|2022-03-13 05:08:00|296.52|293.62|296.52|293.62|296.55|293.65|296.52|293.62|10
1647148090000|2022-03-13 05:08:10|296.51|293.61|296.5|293.6|296.51|293.61|296.49|293.59|5
1647148100000|2022-03-13 05:08:20|296.49|293.59|296.3|293.4|296.51|293.61|296.29|293.39|12
1647148110000|2022-03-13 05:08:30|296.31|293.41|296.29|293.39|296.31|293.41|296.28|293.38|7
1647148120000|2022-03-13 05:08:40|296.28|293.38|296.26|293.36|296.3|293.4|296.26|293.36|8
1647148130000|2022-03-13 05:08:50|296.27|293.37|296.28|293.38|296.28|293.38|296.26|293.36|6
1647148140000|2022-03-13 05:09:00|296.29|293.39|296.29|293.39|296.29|293.39|296.29|293.39|1
1647148150000|2022-03-13 05:09:10|296.28|293.38|296.29|293.39|296.3|293.4|296.28|293.38|3
1647148160000|2022-03-13 05:09:20|296.3|293.4|296.33|293.43|296.33|293.43|296.29|293.39|6
1647148170000|2022-03-13 05:09:30|296.34|293.44|296.37|293.47|296.37|293.47|296.34|293.44|12
1647148180000|2022-03-13 05:09:40|296.36|293.46|296.35|293.45|296.36|293.46|296.33|293.43|5
1647148190000|2022-03-13 05:09:50|296.34|293.44|296.35|293.45|296.35|293.45|296.34|293.44|6
1647148200000|2022-03-13 05:10:00|296.34|293.44|296.34|293.44|296.35|293.45|296.34|293.44|3
1647148210000|2022-03-13 05:10:10|296.35|293.45|296.35|293.45|296.36|293.46|296.35|293.45|7
1647148220000|2022-03-13 05:10:20|296.36|293.46|296.35|293.45|296.37|293.47|296.35|293.45|4
1647148230000|2022-03-13 05:10:30|296.36|293.46|296.35|293.45|296.36|293.46|296.35|293.45|4
1647148240000|2022-03-13 05:10:40|296.34|293.44|296.35|293.45|296.35|293.45|296.34|293.44|2
1647148250000|2022-03-13 05:10:50|296.32|293.42|296.33|293.43|296.33|293.43|296.31|293.41|14
1647148260000|2022-03-13 05:11:00|296.32|293.42|296.25|293.35|296.33|293.43|296.25|293.35|12
1647148270000|2022-03-13 05:11:10|296.26|293.36|296.25|293.35|296.26|293.36|296.24|293.34|8
1647148280000|2022-03-13 05:11:20|296.28|293.38|296.27|293.37|296.28|293.38|296.26|293.36|5
1647148290000|2022-03-13 05:11:30|296.26|293.36|296.25|293.35|296.27|293.37|296.25|293.35|12
1647148300000|2022-03-13 05:11:40|296.24|293.34|296.24|293.34|296.24|293.34|296.23|293.33|3
1647148310000|2022-03-13 05:11:50|296.25|293.35|296.28|293.38|296.29|293.39|296.25|293.35|5
1647148320000|2022-03-13 05:12:00|296.3|293.4|296.33|293.43|296.37|293.47|296.3|293.4|13
1647148330000|2022-03-13 05:12:10|296.34|293.44|296.32|293.42|296.34|293.44|296.32|293.42|11
1647148340000|2022-03-13 05:12:20|296.33|293.43|296.31|293.41|296.33|293.43|296.3|293.4|5
1647148350000|2022-03-13 05:12:30|296.32|293.42|296.29|293.39|296.33|293.43|296.29|293.39|13
1647148360000|2022-03-13 05:12:40|296.3|293.4|296.32|293.42|296.33|293.43|296.3|293.4|5
1647148370000|2022-03-13 05:12:50|296.33|293.43|296.32|293.42|296.34|293.44|296.32|293.42|4
1647148380000|2022-03-13 05:13:00|296.33|293.43|296.32|293.42|296.33|293.43|296.3|293.4|6
1647148390000|2022-03-13 05:13:10|296.31|293.41|296.32|293.42|296.34|293.44|296.31|293.41|6
1647148400000|2022-03-13 05:13:20|296.33|293.43|296.32|293.42|296.33|293.43|296.31|293.41|7
1647148410000|2022-03-13 05:13:30|296.33|293.43|296.33|293.43|296.33|293.43|296.32|293.42|17
1647148420000|2022-03-13 05:13:40|296.32|293.42|296.31|293.41|296.33|293.43|296.31|293.41|4
1647148430000|2022-03-13 05:13:50|296.35|293.45|296.32|293.42|296.35|293.45|296.32|293.42|6
1647148440000|2022-03-13 05:14:00|296.33|293.43|296.33|293.43|296.33|293.43|296.32|293.42|3
1647148450000|2022-03-13 05:14:10|296.35|293.45|296.33|293.43|296.35|293.45|296.33|293.43|5
1647148460000|2022-03-13 05:14:20|296.32|293.42|296.28|293.38|296.32|293.42|296.28|293.38|4
1647148470000|2022-03-13 05:14:30|296.29|293.39|296.29|293.39|296.29|293.39|296.29|293.39|1
1647148480000|2022-03-13 05:14:40|296.3|293.4|296.18|293.28|296.3|293.4|296.18|293.28|10
1647148490000|2022-03-13 05:14:50|296.19|293.29|296.19|293.29|296.2|293.3|296.18|293.28|8
1647148500000|2022-03-13 05:15:00|296.2|293.3|296.23|293.33|296.24|293.34|296.2|293.3|16
1647148510000|2022-03-13 05:15:10|296.22|293.32|296.22|293.32|296.24|293.34|296.22|293.32|5
1647148520000|2022-03-13 05:15:20|296.21|293.31|296.23|293.33|296.24|293.34|296.21|293.31|3
1647148530000|2022-03-13 05:15:30|296.24|293.34|296.23|293.33|296.24|293.34|296.22|293.32|10
1647148540000|2022-03-13 05:15:40|296.22|293.32|296.22|293.32|296.22|293.32|296.22|293.32|1
1647148550000|2022-03-13 05:15:50|296.24|293.34|296.15|293.25|296.24|293.34|296.15|293.25|11
1647148560000|2022-03-13 05:16:00|296.16|293.26|296.16|293.26|296.17|293.27|296.15|293.25|8
1647148570000|2022-03-13 05:16:10|296.17|293.27|296.16|293.26|296.17|293.27|296.16|293.26|6
1647148580000|2022-03-13 05:16:20|296.15|293.25|296.16|293.26|296.16|293.26|296.15|293.25|2
1647148590000|2022-03-13 05:16:30|296.21|293.31|296.18|293.28|296.21|293.31|296.18|293.28|6
1647148600000|2022-03-13 05:16:40|296.19|293.29|296.19|293.29|296.19|293.29|296.18|293.28|7
1647148610000|2022-03-13 05:16:50|296.18|293.28|296.18|293.28|296.19|293.29|296.18|293.28|9
1647148620000|2022-03-13 05:17:00|296.2|293.3|296.19|293.29|296.2|293.3|296.19|293.29|2
1647148650000|2022-03-13 05:17:30|296.18|293.28|296.19|293.29|296.19|293.29|296.17|293.27|4
1647148660000|2022-03-13 05:17:40|296.18|293.28|296.19|293.29|296.19|293.29|296.18|293.28|4
1647148670000|2022-03-13 05:17:50|296.18|293.28|296.36|293.46|296.36|293.46|296.18|293.28|20
1647148680000|2022-03-13 05:18:00|296.37|293.47|296.36|293.46|296.37|293.47|296.36|293.46|2
1647148690000|2022-03-13 05:18:10|296.35|293.45|296.32|293.42|296.36|293.46|296.31|293.41|11
1647148700000|2022-03-13 05:18:20|296.31|293.41|296.31|293.41|296.31|293.41|296.29|293.39|4
1647148710000|2022-03-13 05:18:30|296.32|293.42|296.33|293.43|296.33|293.43|296.31|293.41|6
1647148720000|2022-03-13 05:18:40|296.32|293.42|296.33|293.43|296.33|293.43|296.32|293.42|22
1647148730000|2022-03-13 05:18:50|296.32|293.42|296.32|293.42|296.34|293.44|296.32|293.42|9
1647148740000|2022-03-13 05:19:00|296.33|293.43|296.31|293.41|296.33|293.43|296.3|293.4|7
1647148750000|2022-03-13 05:19:10|296.33|293.43|296.31|293.41|296.33|293.43|296.31|293.41|3
1647148770000|2022-03-13 05:19:30|296.29|293.39|296.31|293.41|296.32|293.42|296.29|293.39|11
1647148780000|2022-03-13 05:19:40|296.32|293.42|296.35|293.45|296.37|293.47|296.32|293.42|7
1647148800000|2022-03-13 05:20:00|296.37|293.47|296.48|293.58|296.49|293.59|296.37|293.47|5
1647148810000|2022-03-13 05:20:10|296.49|293.59|296.57|293.67|296.57|293.67|296.48|293.58|8
1647148820000|2022-03-13 05:20:20|296.56|293.66|296.56|293.66|296.57|293.67|296.56|293.66|5
1647148830000|2022-03-13 05:20:30|296.55|293.65|296.47|293.57|296.55|293.65|296.47|293.57|7
1647148840000|2022-03-13 05:20:40|296.45|293.55|296.51|293.61|296.51|293.61|296.45|293.55|5
1647148850000|2022-03-13 05:20:50|296.52|293.62|296.52|293.62|296.54|293.64|296.51|293.61|9
1647148860000|2022-03-13 05:21:00|296.54|293.64|296.56|293.66|296.57|293.67|296.54|293.64|7
1647148870000|2022-03-13 05:21:10|296.55|293.65|296.56|293.66|296.56|293.66|296.54|293.64|4
1647148880000|2022-03-13 05:21:20|296.57|293.67|296.55|293.65|296.57|293.67|296.54|293.64|4
1647148890000|2022-03-13 05:21:30|296.56|293.66|296.55|293.65|296.56|293.66|296.55|293.65|4
1647148900000|2022-03-13 05:21:40|296.56|293.66|296.57|293.67|296.57|293.67|296.55|293.65|10
1647148910000|2022-03-13 05:21:50|296.56|293.66|296.56|293.66|296.57|293.67|296.56|293.66|5
1647148920000|2022-03-13 05:22:00|296.55|293.65|296.55|293.65|296.56|293.66|296.55|293.65|3
1647148930000|2022-03-13 05:22:10|296.56|293.66|296.56|293.66|296.56|293.66|296.55|293.65|3
1647148940000|2022-03-13 05:22:20|296.55|293.65|296.46|293.56|296.56|293.66|296.45|293.55|12
1647148950000|2022-03-13 05:22:30|296.49|293.59|296.49|293.59|296.5|293.6|296.47|293.57|15
1647148960000|2022-03-13 05:22:40|296.48|293.58|296.54|293.64|296.55|293.65|296.48|293.58|15
1647148970000|2022-03-13 05:22:50|296.53|293.63|296.57|293.67|296.57|293.67|296.53|293.63|17
1647148980000|2022-03-13 05:23:00|296.58|293.68|296.56|293.66|296.58|293.68|296.56|293.66|19
1647148990000|2022-03-13 05:23:10|296.52|293.62|296.56|293.66|296.56|293.66|296.52|293.62|7
1647149000000|2022-03-13 05:23:20|296.55|293.65|296.56|293.66|296.56|293.66|296.55|293.65|10
1647149010000|2022-03-13 05:23:30|296.57|293.67|296.56|293.66|296.57|293.67|296.56|293.66|4
1647149020000|2022-03-13 05:23:40|296.55|293.65|296.54|293.64|296.56|293.66|296.54|293.64|3
1647149030000|2022-03-13 05:23:50|296.55|293.65|296.53|293.63|296.57|293.67|296.52|293.62|9
1647149040000|2022-03-13 05:24:00|296.54|293.64|296.56|293.66|296.56|293.66|296.53|293.63|7
1647149050000|2022-03-13 05:24:10|296.53|293.63|296.54|293.64|296.55|293.65|296.51|293.61|10
1647149060000|2022-03-13 05:24:20|296.53|293.63|296.53|293.63|296.54|293.64|296.53|293.63|3
1647149070000|2022-03-13 05:24:30|296.54|293.64|296.54|293.64|296.55|293.65|296.51|293.61|10
1647149080000|2022-03-13 05:24:40|296.55|293.65|296.55|293.65|296.55|293.65|296.55|293.65|1
1647149090000|2022-03-13 05:24:50|296.53|293.63|296.55|293.65|296.55|293.65|296.53|293.63|3
1647149100000|2022-03-13 05:25:00|296.53|293.63|296.55|293.65|296.55|293.65|296.53|293.63|3
1647149110000|2022-03-13 05:25:10|296.53|293.63|296.54|293.64|296.54|293.64|296.52|293.62|4
1647149120000|2022-03-13 05:25:20|296.52|293.62|296.54|293.64|296.54|293.64|296.52|293.62|3
1647149130000|2022-03-13 05:25:30|296.55|293.65|296.54|293.64|296.55|293.65|296.54|293.64|2
1647149140000|2022-03-13 05:25:40|296.55|293.65|296.46|293.56|296.55|293.65|296.42|293.52|15
1647149150000|2022-03-13 05:25:50|296.45|293.55|296.45|293.55|296.46|293.56|296.45|293.55|3
1647149170000|2022-03-13 05:26:10|296.44|293.54|296.44|293.54|296.45|293.55|296.44|293.54|11
1647149180000|2022-03-13 05:26:20|296.45|293.55|296.46|293.56|296.46|293.56|296.44|293.54|10
1647149190000|2022-03-13 05:26:30|296.48|293.58|296.5|293.6|296.5|293.6|296.48|293.58|7
1647149200000|2022-03-13 05:26:40|296.49|293.59|296.51|293.61|296.51|293.61|296.49|293.59|7
1647149210000|2022-03-13 05:26:50|296.5|293.6|296.49|293.59|296.5|293.6|296.49|293.59|22
1647149220000|2022-03-13 05:27:00|296.5|293.6|296.5|293.6|296.5|293.6|296.49|293.59|19
1647149230000|2022-03-13 05:27:10|296.49|293.59|296.49|293.59|296.5|293.6|296.49|293.59|23
1647149240000|2022-03-13 05:27:20|296.5|293.6|296.51|293.61|296.51|293.61|296.49|293.59|16
1647149260000|2022-03-13 05:27:40|296.52|293.62|296.55|293.65|296.57|293.67|296.52|293.62|9
1647149270000|2022-03-13 05:27:50|296.56|293.66|296.56|293.66|296.56|293.66|296.55|293.65|9
1647149280000|2022-03-13 05:28:00|296.58|293.68|296.59|293.69|296.59|293.69|296.58|293.68|2
1647149290000|2022-03-13 05:28:10|296.58|293.68|296.5|293.6|296.58|293.68|296.5|293.6|8
1647149300000|2022-03-13 05:28:20|296.49|293.59|296.51|293.61|296.51|293.61|296.49|293.59|3
1647149310000|2022-03-13 05:28:30|296.52|293.62|296.54|293.64|296.54|293.64|296.51|293.61|5
1647149320000|2022-03-13 05:28:40|296.55|293.65|296.55|293.65|296.55|293.65|296.55|293.65|1
1647149330000|2022-03-13 05:28:50|296.56|293.66|296.6|293.7|296.61|293.71|296.56|293.66|7
1647149340000|2022-03-13 05:29:00|296.62|293.72|296.63|293.73|296.64|293.74|296.62|293.72|6
1647149350000|2022-03-13 05:29:10|296.64|293.74|296.65|293.75|296.65|293.75|296.63|293.73|3
1647149360000|2022-03-13 05:29:20|296.64|293.74|296.66|293.76|296.66|293.76|296.64|293.74|3
1647149370000|2022-03-13 05:29:30|296.65|293.75|296.65|293.75|296.65|293.75|296.65|293.75|1
1647149400000|2022-03-13 05:30:00|296.66|293.76|296.66|293.76|296.66|293.76|296.66|293.76|1
1647149410000|2022-03-13 05:30:10|296.63|293.73|296.65|293.75|296.65|293.75|296.63|293.73|5
1647149420000|2022-03-13 05:30:20|296.66|293.76|296.66|293.76|296.66|293.76|296.65|293.75|3
1647149440000|2022-03-13 05:30:40|296.64|293.74|296.64|293.74|296.64|293.74|296.64|293.74|1
1647149460000|2022-03-13 05:31:00|296.55|293.65|296.54|293.64|296.57|293.67|296.54|293.64|8
1647149470000|2022-03-13 05:31:10|296.55|293.65|296.51|293.61|296.55|293.65|296.5|293.6|19
1647149480000|2022-03-13 05:31:20|296.52|293.62|296.5|293.6|296.52|293.62|296.5|293.6|12
1647149490000|2022-03-13 05:31:30|296.51|293.61|296.51|293.61|296.51|293.61|296.51|293.61|1
1647149500000|2022-03-13 05:31:40|296.49|293.59|296.4|293.5|296.49|293.59|296.4|293.5|10
1647149510000|2022-03-13 05:31:50|296.41|293.51|296.47|293.57|296.48|293.58|296.41|293.51|11
1647149520000|2022-03-13 05:32:00|296.46|293.56|296.48|293.58|296.49|293.59|296.45|293.55|13
1647149530000|2022-03-13 05:32:10|296.49|293.59|296.47|293.57|296.5|293.6|296.47|293.57|4
1647149540000|2022-03-13 05:32:20|296.48|293.58|296.44|293.54|296.51|293.61|296.44|293.54|13
1647149550000|2022-03-13 05:32:30|296.43|293.53|296.37|293.47|296.44|293.54|296.36|293.46|11
1647149560000|2022-03-13 05:32:40|296.36|293.46|296.37|293.47|296.39|293.49|296.36|293.46|11
1647149570000|2022-03-13 05:32:50|296.39|293.49|296.35|293.45|296.39|293.49|296.34|293.44|13
1647149580000|2022-03-13 05:33:00|296.34|293.44|296.34|293.44|296.34|293.44|296.34|293.44|1
1647149590000|2022-03-13 05:33:10|296.32|293.42|296.35|293.45|296.35|293.45|296.32|293.42|14
1647149600000|2022-03-13 05:33:20|296.33|293.43|296.33|293.43|296.33|293.43|296.33|293.43|1
1647149610000|2022-03-13 05:33:30|296.34|293.44|296.36|293.46|296.36|293.46|296.33|293.43|6
1647149620000|2022-03-13 05:33:40|296.35|293.45|296.35|293.45|296.35|293.45|296.34|293.44|5
1647149630000|2022-03-13 05:33:50|296.36|293.46|296.34|293.44|296.36|293.46|296.33|293.43|23
1647149640000|2022-03-13 05:34:00|296.33|293.43|296.34|293.44|296.34|293.44|296.3|293.4|16
1647149650000|2022-03-13 05:34:10|296.33|293.43|296.41|293.51|296.42|293.52|296.33|293.43|22
1647149660000|2022-03-13 05:34:20|296.42|293.52|296.42|293.52|296.43|293.53|296.41|293.51|4
1647149670000|2022-03-13 05:34:30|296.41|293.51|296.4|293.5|296.41|293.51|296.4|293.5|4
1647149680000|2022-03-13 05:34:40|296.42|293.52|296.42|293.52|296.42|293.52|296.41|293.51|5
1647149690000|2022-03-13 05:34:50|296.41|293.51|296.42|293.52|296.42|293.52|296.4|293.5|6
1647149700000|2022-03-13 05:35:00|296.41|293.51|296.41|293.51|296.41|293.51|296.4|293.5|5
1647149710000|2022-03-13 05:35:10|296.4|293.5|296.34|293.44|296.4|293.5|296.34|293.44|3
1647149720000|2022-03-13 05:35:20|296.35|293.45|296.27|293.37|296.36|293.46|296.27|293.37|18
1647149730000|2022-03-13 05:35:30|296.29|293.39|296.27|293.37|296.29|293.39|296.27|293.37|7
1647149740000|2022-03-13 05:35:40|296.26|293.36|296.23|293.33|296.27|293.37|296.22|293.32|9
1647149750000|2022-03-13 05:35:50|296.24|293.34|296.23|293.33|296.24|293.34|296.22|293.32|7
1647149760000|2022-03-13 05:36:00|296.21|293.31|296.21|293.31|296.23|293.33|296.2|293.3|8
1647149770000|2022-03-13 05:36:10|296.2|293.3|296.21|293.31|296.21|293.31|296.2|293.3|10
1647149780000|2022-03-13 05:36:20|296.22|293.32|296.21|293.31|296.22|293.32|296.21|293.31|2
1647149790000|2022-03-13 05:36:30|296.22|293.32|296.21|293.31|296.22|293.32|296.21|293.31|8
1647149800000|2022-03-13 05:36:40|296.22|293.32|296.2|293.3|296.22|293.32|296.2|293.3|5
1647149810000|2022-03-13 05:36:50|296.19|293.29|296.19|293.29|296.19|293.29|296.19|293.29|1
1647149820000|2022-03-13 05:37:00|296.2|293.3|296.3|293.4|296.3|293.4|296.2|293.3|11
1647149830000|2022-03-13 05:37:10|296.36|293.46|296.33|293.43|296.4|293.5|296.31|293.41|13
1647149840000|2022-03-13 05:37:20|296.34|293.44|296.35|293.45|296.36|293.46|296.34|293.44|6
1647149850000|2022-03-13 05:37:30|296.33|293.43|296.31|293.41|296.33|293.43|296.28|293.38|11
1647149860000|2022-03-13 05:37:40|296.32|293.42|296.3|293.4|296.32|293.42|296.29|293.39|9
1647149870000|2022-03-13 05:37:50|296.32|293.42|296.42|293.52|296.42|293.52|296.32|293.42|12
1647149890000|2022-03-13 05:38:10|296.43|293.53|296.44|293.54|296.44|293.54|296.43|293.53|2
1647149900000|2022-03-13 05:38:20|296.46|293.56|296.43|293.53|296.46|293.56|296.42|293.52|7
1647149910000|2022-03-13 05:38:30|296.44|293.54|296.43|293.53|296.44|293.54|296.43|293.53|6
1647149920000|2022-03-13 05:38:40|296.44|293.54|296.43|293.53|296.44|293.54|296.41|293.51|11
1647149930000|2022-03-13 05:38:50|296.42|293.52|296.39|293.49|296.43|293.53|296.38|293.48|10
1647149940000|2022-03-13 05:39:00|296.37|293.47|296.41|293.51|296.44|293.54|296.37|293.47|12
1647149950000|2022-03-13 05:39:10|296.39|293.49|296.39|293.49|296.41|293.51|296.39|293.49|14
1647149960000|2022-03-13 05:39:20|296.4|293.5|296.44|293.54|296.44|293.54|296.4|293.5|4
1647149970000|2022-03-13 05:39:30|296.43|293.53|296.48|293.58|296.49|293.59|296.43|293.53|9
1647149980000|2022-03-13 05:39:40|296.49|293.59|296.49|293.59|296.49|293.59|296.49|293.59|1
1647149990000|2022-03-13 05:39:50|296.47|293.57|296.49|293.59|296.49|293.59|296.47|293.57|5
1647150000000|2022-03-13 05:40:00|296.48|293.58|296.48|293.58|296.48|293.58|296.48|293.58|1
1647150010000|2022-03-13 05:40:10|296.45|293.55|296.43|293.53|296.46|293.56|296.43|293.53|5
1647150020000|2022-03-13 05:40:20|296.44|293.54|296.45|293.55|296.46|293.56|296.43|293.53|6
1647150030000|2022-03-13 05:40:30|296.46|293.56|296.5|293.6|296.51|293.61|296.45|293.55|11
1647150040000|2022-03-13 05:40:40|296.51|293.61|296.53|293.63|296.55|293.65|296.51|293.61|10
1647150050000|2022-03-13 05:40:50|296.54|293.64|296.53|293.63|296.54|293.64|296.53|293.63|4
1647150060000|2022-03-13 05:41:00|296.51|293.61|296.5|293.6|296.51|293.61|296.5|293.6|2
1647150070000|2022-03-13 05:41:10|296.51|293.61|296.52|293.62|296.52|293.62|296.51|293.61|2
1647150080000|2022-03-13 05:41:20|296.51|293.61|296.48|293.58|296.51|293.61|296.48|293.58|3
1647150090000|2022-03-13 05:41:30|296.49|293.59|296.5|293.6|296.5|293.6|296.49|293.59|2
1647150100000|2022-03-13 05:41:40|296.49|293.59|296.49|293.59|296.5|293.6|296.49|293.59|5
1647150110000|2022-03-13 05:41:50|296.5|293.6|296.51|293.61|296.51|293.61|296.49|293.59|12
1647150120000|2022-03-13 05:42:00|296.5|293.6|296.37|293.47|296.5|293.6|296.37|293.47|16
1647150130000|2022-03-13 05:42:10|296.38|293.48|296.37|293.47|296.38|293.48|296.36|293.46|14
1647150140000|2022-03-13 05:42:20|296.36|293.46|296.37|293.47|296.39|293.49|296.36|293.46|15
1647150150000|2022-03-13 05:42:30|296.36|293.46|296.45|293.55|296.47|293.57|296.35|293.45|9
1647150160000|2022-03-13 05:42:40|296.46|293.56|296.47|293.57|296.47|293.57|296.45|293.55|16
1647150170000|2022-03-13 05:42:50|296.46|293.56|296.46|293.56|296.47|293.57|296.46|293.56|9
1647150180000|2022-03-13 05:43:00|296.47|293.57|296.47|293.57|296.47|293.57|296.46|293.56|3
1647150190000|2022-03-13 05:43:10|296.46|293.56|296.47|293.57|296.47|293.57|296.46|293.56|2
1647150200000|2022-03-13 05:43:20|296.48|293.58|296.44|293.54|296.48|293.58|296.44|293.54|11
1647150210000|2022-03-13 05:43:30|296.45|293.55|296.46|293.56|296.46|293.56|296.44|293.54|10
1647150220000|2022-03-13 05:43:40|296.45|293.55|296.46|293.56|296.46|293.56|296.45|293.55|2
1647150230000|2022-03-13 05:43:50|296.47|293.57|296.48|293.58|296.48|293.58|296.47|293.57|6
1647150240000|2022-03-13 05:44:00|296.49|293.59|296.47|293.57|296.49|293.59|296.47|293.57|9
1647150250000|2022-03-13 05:44:10|296.46|293.56|296.45|293.55|296.46|293.56|296.45|293.55|2
1647150260000|2022-03-13 05:44:20|296.46|293.56|296.46|293.56|296.46|293.56|296.45|293.55|3
1647150270000|2022-03-13 05:44:30|296.47|293.57|296.47|293.57|296.47|293.57|296.47|293.57|1
1647150290000|2022-03-13 05:44:50|296.46|293.56|296.49|293.59|296.49|293.59|296.46|293.56|10
1647150300000|2022-03-13 05:45:00|296.48|293.58|296.5|293.6|296.5|293.6|296.48|293.58|7
1647150310000|2022-03-13 05:45:10|296.49|293.59|296.45|293.55|296.49|293.59|296.43|293.53|5
1647150320000|2022-03-13 05:45:20|296.46|293.56|296.46|293.56|296.46|293.56|296.46|293.56|1
1647150340000|2022-03-13 05:45:40|296.44|293.54|296.45|293.55|296.45|293.55|296.44|293.54|2
1647150350000|2022-03-13 05:45:50|296.46|293.56|296.46|293.56|296.46|293.56|296.46|293.56|1
1647150360000|2022-03-13 05:46:00|296.47|293.57|296.46|293.56|296.47|293.57|296.46|293.56|14
1647150370000|2022-03-13 05:46:10|296.44|293.54|296.4|293.5|296.44|293.54|296.39|293.49|10
1647150380000|2022-03-13 05:46:20|296.41|293.51|296.43|293.53|296.47|293.57|296.41|293.51|14
1647150390000|2022-03-13 05:46:30|296.44|293.54|296.43|293.53|296.46|293.56|296.42|293.52|7
1647150400000|2022-03-13 05:46:40|296.44|293.54|296.43|293.53|296.44|293.54|296.43|293.53|4
1647150420000|2022-03-13 05:47:00|296.44|293.54|296.44|293.54|296.44|293.54|296.44|293.54|1
1647150430000|2022-03-13 05:47:10|296.45|293.55|296.45|293.55|296.45|293.55|296.43|293.53|10
1647150440000|2022-03-13 05:47:20|296.44|293.54|296.45|293.55|296.45|293.55|296.43|293.53|10
1647150450000|2022-03-13 05:47:30|296.43|293.53|296.45|293.55|296.45|293.55|296.43|293.53|3
1647150460000|2022-03-13 05:47:40|296.42|293.52|296.42|293.52|296.42|293.52|296.39|293.49|7
1647150470000|2022-03-13 05:47:50|296.41|293.51|296.4|293.5|296.41|293.51|296.4|293.5|10
1647150480000|2022-03-13 05:48:00|296.41|293.51|296.44|293.54|296.44|293.54|296.41|293.51|5
1647150490000|2022-03-13 05:48:10|296.45|293.55|296.48|293.58|296.49|293.59|296.45|293.55|7
1647150500000|2022-03-13 05:48:20|296.49|293.59|296.49|293.59|296.49|293.59|296.48|293.58|3
1647150520000|2022-03-13 05:48:40|296.5|293.6|296.48|293.58|296.51|293.61|296.47|293.57|5
1647150530000|2022-03-13 05:48:50|296.49|293.59|296.49|293.59|296.5|293.6|296.46|293.56|9
1647150540000|2022-03-13 05:49:00|296.5|293.6|296.45|293.55|296.52|293.62|296.44|293.54|11
1647150550000|2022-03-13 05:49:10|296.44|293.54|296.43|293.53|296.45|293.55|296.43|293.53|8
1647150560000|2022-03-13 05:49:20|296.42|293.52|296.4|293.5|296.43|293.53|296.39|293.49|9
1647150570000|2022-03-13 05:49:30|296.41|293.51|296.41|293.51|296.41|293.51|296.38|293.48|9
1647150580000|2022-03-13 05:49:40|296.4|293.5|296.41|293.51|296.42|293.52|296.4|293.5|10
1647150590000|2022-03-13 05:49:50|296.42|293.52|296.39|293.49|296.56|293.66|296.39|293.49|13
1647150600000|2022-03-13 05:50:00|296.4|293.5|296.35|293.45|296.4|293.5|296.31|293.41|13
1647150610000|2022-03-13 05:50:10|296.39|293.49|296.52|293.62|296.52|293.62|296.39|293.49|9
1647150620000|2022-03-13 05:50:20|296.51|293.61|296.56|293.66|296.56|293.66|296.48|293.58|15
1647150630000|2022-03-13 05:50:30|296.57|293.67|296.55|293.65|296.57|293.67|296.54|293.64|4
1647150640000|2022-03-13 05:50:40|296.56|293.66|296.49|293.59|296.56|293.66|296.49|293.59|7
1647150650000|2022-03-13 05:50:50|296.48|293.58|296.49|293.59|296.51|293.61|296.47|293.57|11
1647150660000|2022-03-13 05:51:00|296.48|293.58|296.51|293.61|296.51|293.61|296.48|293.58|14
1647150670000|2022-03-13 05:51:10|296.52|293.62|296.52|293.62|296.53|293.63|296.51|293.61|7
1647150680000|2022-03-13 05:51:20|296.53|293.63|296.52|293.62|296.53|293.63|296.49|293.59|8
1647150690000|2022-03-13 05:51:30|296.53|293.63|296.49|293.59|296.53|293.63|296.49|293.59|5
1647150700000|2022-03-13 05:51:40|296.5|293.6|296.52|293.62|296.54|293.64|296.5|293.6|13
1647150710000|2022-03-13 05:51:50|296.5|293.6|296.54|293.64|296.54|293.64|296.5|293.6|8
1647150720000|2022-03-13 05:52:00|296.56|293.66|296.54|293.64|296.56|293.66|296.54|293.64|11
1647150730000|2022-03-13 05:52:10|296.55|293.65|296.54|293.64|296.55|293.65|296.54|293.64|2
1647150740000|2022-03-13 05:52:20|296.55|293.65|296.6|293.7|296.61|293.71|296.55|293.65|10
1647150750000|2022-03-13 05:52:30|296.59|293.69|296.59|293.69|296.6|293.7|296.58|293.68|5
1647150770000|2022-03-13 05:52:50|296.6|293.7|296.6|293.7|296.6|293.7|296.58|293.68|7
1647150780000|2022-03-13 05:53:00|296.59|293.69|296.6|293.7|296.6|293.7|296.58|293.68|4
1647150790000|2022-03-13 05:53:10|296.59|293.69|296.61|293.71|296.61|293.71|296.59|293.69|5
1647150800000|2022-03-13 05:53:20|296.62|293.72|296.6|293.7|296.62|293.72|296.6|293.7|7
1647150810000|2022-03-13 05:53:30|296.61|293.71|296.53|293.63|296.62|293.72|296.5|293.6|12
1647150820000|2022-03-13 05:53:40|296.54|293.64|296.56|293.66|296.56|293.66|296.54|293.64|3
1647150830000|2022-03-13 05:53:50|296.54|293.64|296.55|293.65|296.55|293.65|296.54|293.64|2
1647150840000|2022-03-13 05:54:00|296.56|293.66|296.57|293.67|296.57|293.67|296.56|293.66|4
1647150860000|2022-03-13 05:54:20|296.56|293.66|296.55|293.65|296.57|293.67|296.55|293.65|5
1647150870000|2022-03-13 05:54:30|296.57|293.67|296.57|293.67|296.57|293.67|296.55|293.65|7
1647150880000|2022-03-13 05:54:40|296.58|293.68|296.59|293.69|296.59|293.69|296.57|293.67|16
1647150890000|2022-03-13 05:54:50|296.58|293.68|296.63|293.73|296.66|293.76|296.58|293.68|11
1647150900000|2022-03-13 05:55:00|296.64|293.74|296.63|293.73|296.64|293.74|296.63|293.73|2
1647150910000|2022-03-13 05:55:10|296.64|293.74|296.65|293.75|296.65|293.75|296.63|293.73|6
1647150920000|2022-03-13 05:55:20|296.66|293.76|296.64|293.74|296.66|293.76|296.63|293.73|8
1647150930000|2022-03-13 05:55:30|296.63|293.73|296.64|293.74|296.65|293.75|296.63|293.73|4
1647150950000|2022-03-13 05:55:50|296.62|293.72|296.65|293.75|296.65|293.75|296.62|293.72|4
1647150960000|2022-03-13 05:56:00|296.66|293.76|296.64|293.74|296.66|293.76|296.64|293.74|5
1647150970000|2022-03-13 05:56:10|296.65|293.75|296.65|293.75|296.65|293.75|296.64|293.74|9
1647150980000|2022-03-13 05:56:20|296.63|293.73|296.6|293.7|296.66|293.76|296.6|293.7|7
1647150990000|2022-03-13 05:56:30|296.59|293.69|296.56|293.66|296.59|293.69|296.54|293.64|10
1647151000000|2022-03-13 05:56:40|296.55|293.65|296.56|293.66|296.56|293.66|296.55|293.65|2
1647151010000|2022-03-13 05:56:50|296.55|293.65|296.55|293.65|296.56|293.66|296.53|293.63|8
1647151020000|2022-03-13 05:57:00|296.54|293.64|296.55|293.65|296.56|293.66|296.54|293.64|9
1647151030000|2022-03-13 05:57:10|296.56|293.66|296.55|293.65|296.56|293.66|296.55|293.65|6
1647151040000|2022-03-13 05:57:20|296.54|293.64|296.54|293.64|296.55|293.65|296.53|293.63|4
1647151050000|2022-03-13 05:57:30|296.53|293.63|296.44|293.54|296.53|293.63|296.44|293.54|12
1647151060000|2022-03-13 05:57:40|296.45|293.55|296.44|293.54|296.45|293.55|296.43|293.53|14
1647151070000|2022-03-13 05:57:50|296.45|293.55|296.45|293.55|296.47|293.57|296.44|293.54|9
1647151080000|2022-03-13 05:58:00|296.44|293.54|296.46|293.56|296.47|293.57|296.44|293.54|9
1647151090000|2022-03-13 05:58:10|296.47|293.57|296.47|293.57|296.47|293.57|296.46|293.56|5
1647151100000|2022-03-13 05:58:20|296.46|293.56|296.47|293.57|296.47|293.57|296.46|293.56|4
1647151120000|2022-03-13 05:58:40|296.46|293.56|296.49|293.59|296.49|293.59|296.46|293.56|4
1647151130000|2022-03-13 05:58:50|296.48|293.58|296.49|293.59|296.49|293.59|296.48|293.58|2
1647151140000|2022-03-13 05:59:00|296.48|293.58|296.49|293.59|296.49|293.59|296.48|293.58|4
1647151150000|2022-03-13 05:59:10|296.5|293.6|296.47|293.57|296.5|293.6|296.47|293.57|3
1647151160000|2022-03-13 05:59:20|296.48|293.58|296.39|293.49|296.48|293.58|296.37|293.47|18
1647151170000|2022-03-13 05:59:30|296.4|293.5|296.37|293.47|296.4|293.5|296.37|293.47|11
1647151180000|2022-03-13 05:59:40|296.36|293.46|296.29|293.39|296.36|293.46|296.28|293.38|7
1647151190000|2022-03-13 05:59:50|296.3|293.4|296.38|293.48|296.38|293.48|296.3|293.4|7
1647151200000|2022-03-13 06:00:00|296.37|293.47|296.39|293.49|296.39|293.49|296.34|293.44|7
1647151210000|2022-03-13 06:00:10|296.4|293.5|296.34|293.44|296.41|293.51|296.33|293.43|15
1647151220000|2022-03-13 06:00:20|296.35|293.45|296.28|293.38|296.35|293.45|296.28|293.38|7
1647151230000|2022-03-13 06:00:30|296.31|293.41|296.32|293.42|296.32|293.42|296.3|293.4|6
1647151240000|2022-03-13 06:00:40|296.31|293.41|296.31|293.41|296.31|293.41|296.31|293.41|1
1647151250000|2022-03-13 06:00:50|296.32|293.42|296.33|293.43|296.34|293.44|296.32|293.42|6
1647151260000|2022-03-13 06:01:00|296.31|293.41|296.32|293.42|296.34|293.44|296.31|293.41|8
1647151270000|2022-03-13 06:01:10|296.33|293.43|296.39|293.49|296.39|293.49|296.33|293.43|7
1647151280000|2022-03-13 06:01:20|296.4|293.5|296.42|293.52|296.42|293.52|296.39|293.49|6
1647151290000|2022-03-13 06:01:30|296.41|293.51|296.44|293.54|296.44|293.54|296.41|293.51|13
1647151300000|2022-03-13 06:01:40|296.43|293.53|296.48|293.58|296.48|293.58|296.42|293.52|9
1647151310000|2022-03-13 06:01:50|296.47|293.57|296.46|293.56|296.47|293.57|296.46|293.56|2
1647151320000|2022-03-13 06:02:00|296.45|293.55|296.44|293.54|296.45|293.55|296.41|293.51|10
1647151330000|2022-03-13 06:02:10|296.43|293.53|296.42|293.52|296.43|293.53|296.41|293.51|4
1647151340000|2022-03-13 06:02:20|296.43|293.53|296.42|293.52|296.43|293.53|296.42|293.52|2
1647151350000|2022-03-13 06:02:30|296.43|293.53|296.46|293.56|296.46|293.56|296.42|293.52|6
1647151360000|2022-03-13 06:02:40|296.45|293.55|296.44|293.54|296.45|293.55|296.43|293.53|8
1647151370000|2022-03-13 06:02:50|296.43|293.53|296.43|293.53|296.44|293.54|296.43|293.53|7
1647151380000|2022-03-13 06:03:00|296.44|293.54|296.43|293.53|296.44|293.54|296.43|293.53|8
1647151390000|2022-03-13 06:03:10|296.42|293.52|296.41|293.51|296.42|293.52|296.41|293.51|4
1647151400000|2022-03-13 06:03:20|296.42|293.52|296.41|293.51|296.42|293.52|296.4|293.5|10
1647151410000|2022-03-13 06:03:30|296.4|293.5|296.39|293.49|296.41|293.51|296.39|293.49|8
1647151420000|2022-03-13 06:03:40|296.38|293.48|296.39|293.49|296.39|293.49|296.38|293.48|4
1647151430000|2022-03-13 06:03:50|296.38|293.48|296.38|293.48|296.38|293.48|296.37|293.47|5
1647151440000|2022-03-13 06:04:00|296.39|293.49|296.38|293.48|296.39|293.49|296.38|293.48|2
1647151450000|2022-03-13 06:04:10|296.39|293.49|296.48|293.58|296.54|293.64|296.39|293.49|17
1647151460000|2022-03-13 06:04:20|296.46|293.56|296.45|293.55|296.46|293.56|296.44|293.54|7
1647151470000|2022-03-13 06:04:30|296.46|293.56|296.43|293.53|296.46|293.56|296.43|293.53|7
1647151480000|2022-03-13 06:04:40|296.42|293.52|296.41|293.51|296.42|293.52|296.41|293.51|2
1647151490000|2022-03-13 06:04:50|296.4|293.5|296.41|293.51|296.41|293.51|296.4|293.5|4
1647151500000|2022-03-13 06:05:00|296.4|293.5|296.46|293.56|296.47|293.57|296.4|293.5|13
1647151510000|2022-03-13 06:05:10|296.45|293.55|296.4|293.5|296.46|293.56|296.4|293.5|15
1647151520000|2022-03-13 06:05:20|296.41|293.51|296.3|293.4|296.41|293.51|296.3|293.4|16
1647151530000|2022-03-13 06:05:30|296.31|293.41|296.15|293.25|296.31|293.41|296.15|293.25|14
1647151540000|2022-03-13 06:05:40|296.16|293.26|296.26|293.36|296.27|293.37|296.15|293.25|14
1647151550000|2022-03-13 06:05:50|296.25|293.35|296.2|293.3|296.26|293.36|296.18|293.28|13
1647151560000|2022-03-13 06:06:00|296.19|293.29|296.2|293.3|296.21|293.31|296.19|293.29|7
1647151570000|2022-03-13 06:06:10|296.19|293.29|296.18|293.28|296.21|293.31|296.18|293.28|7
1647151580000|2022-03-13 06:06:20|296.19|293.29|296.21|293.31|296.22|293.32|296.18|293.28|10
1647151590000|2022-03-13 06:06:30|296.2|293.3|296.18|293.28|296.2|293.3|296.18|293.28|5
1647151600000|2022-03-13 06:06:40|296.17|293.27|296.18|293.28|296.19|293.29|296.17|293.27|6
1647151610000|2022-03-13 06:06:50|296.17|293.27|296.2|293.3|296.2|293.3|296.17|293.27|4
1647151620000|2022-03-13 06:07:00|296.19|293.29|296.31|293.41|296.34|293.44|296.19|293.29|18
1647151630000|2022-03-13 06:07:10|296.32|293.42|296.31|293.41|296.32|293.42|296.3|293.4|10
1647151640000|2022-03-13 06:07:20|296.3|293.4|296.29|293.39|296.31|293.41|296.27|293.37|11
1647151650000|2022-03-13 06:07:30|296.28|293.38|296.29|293.39|296.29|293.39|296.28|293.38|4
1647151660000|2022-03-13 06:07:40|296.28|293.38|296.22|293.32|296.28|293.38|296.22|293.32|10
1647151670000|2022-03-13 06:07:50|296.21|293.31|296.23|293.33|296.23|293.33|296.21|293.31|3
1647151680000|2022-03-13 06:08:00|296.22|293.32|296.23|293.33|296.23|293.33|296.22|293.32|2
1647151690000|2022-03-13 06:08:10|296.22|293.32|296.23|293.33|296.23|293.33|296.22|293.32|2
1647151700000|2022-03-13 06:08:20|296.22|293.32|296.3|293.4|296.3|293.4|296.22|293.32|8
1647151710000|2022-03-13 06:08:30|296.31|293.41|296.36|293.46|296.37|293.47|296.3|293.4|8
1647151720000|2022-03-13 06:08:40|296.35|293.45|296.36|293.46|296.36|293.46|296.35|293.45|4
1647151730000|2022-03-13 06:08:50|296.37|293.47|296.36|293.46|296.37|293.47|296.34|293.44|6
1647151740000|2022-03-13 06:09:00|296.38|293.48|296.42|293.52|296.45|293.55|296.38|293.48|12
1647151750000|2022-03-13 06:09:10|296.4|293.5|296.39|293.49|296.4|293.5|296.36|293.46|5
1647151760000|2022-03-13 06:09:20|296.4|293.5|296.4|293.5|296.4|293.5|296.4|293.5|1
1647151770000|2022-03-13 06:09:30|296.41|293.51|296.4|293.5|296.41|293.51|296.4|293.5|4
1647151780000|2022-03-13 06:09:40|296.38|293.48|296.4|293.5|296.4|293.5|296.38|293.48|7
1647151790000|2022-03-13 06:09:50|296.39|293.49|296.38|293.48|296.4|293.5|296.38|293.48|8
1647151800000|2022-03-13 06:10:00|296.39|293.49|296.39|293.49|296.39|293.49|296.38|293.48|3
1647151810000|2022-03-13 06:10:10|296.38|293.48|296.38|293.48|296.4|293.5|296.38|293.48|6
1647151820000|2022-03-13 06:10:20|296.37|293.47|296.38|293.48|296.38|293.48|296.37|293.47|2
1647151830000|2022-03-13 06:10:30|296.42|293.52|296.53|293.63|296.54|293.64|296.42|293.52|15
1647151840000|2022-03-13 06:10:40|296.54|293.64|296.53|293.63|296.54|293.64|296.52|293.62|6
1647151850000|2022-03-13 06:10:50|296.5|293.6|296.51|293.61|296.52|293.62|296.49|293.59|6
1647151860000|2022-03-13 06:11:00|296.5|293.6|296.48|293.58|296.5|293.6|296.48|293.58|6
1647151870000|2022-03-13 06:11:10|296.49|293.59|296.49|293.59|296.49|293.59|296.49|293.59|1
1647151880000|2022-03-13 06:11:20|296.51|293.61|296.49|293.59|296.51|293.61|296.49|293.59|3
1647151890000|2022-03-13 06:11:30|296.51|293.61|296.53|293.63|296.54|293.64|296.51|293.61|8
1647151900000|2022-03-13 06:11:40|296.51|293.61|296.48|293.58|296.51|293.61|296.46|293.56|10
1647151910000|2022-03-13 06:11:50|296.47|293.57|296.46|293.56|296.48|293.58|296.45|293.55|7
1647151920000|2022-03-13 06:12:00|296.45|293.55|296.45|293.55|296.48|293.58|296.45|293.55|11
1647151930000|2022-03-13 06:12:10|296.46|293.56|296.48|293.58|296.48|293.58|296.45|293.55|8
1647151940000|2022-03-13 06:12:20|296.47|293.57|296.45|293.55|296.47|293.57|296.45|293.55|5
1647151950000|2022-03-13 06:12:30|296.46|293.56|296.47|293.57|296.49|293.59|296.45|293.55|18
1647151960000|2022-03-13 06:12:40|296.48|293.58|296.49|293.59|296.51|293.61|296.48|293.58|11
1647151970000|2022-03-13 06:12:50|296.5|293.6|296.48|293.58|296.5|293.6|296.47|293.57|11
1647151980000|2022-03-13 06:13:00|296.47|293.57|296.47|293.57|296.48|293.58|296.47|293.57|7
1647151990000|2022-03-13 06:13:10|296.49|293.59|296.47|293.57|296.49|293.59|296.47|293.57|2
1647152010000|2022-03-13 06:13:30|296.46|293.56|296.48|293.58|296.48|293.58|296.46|293.56|5
1647152020000|2022-03-13 06:13:40|296.47|293.57|296.48|293.58|296.48|293.58|296.46|293.56|10
1647152030000|2022-03-13 06:13:50|296.47|293.57|296.48|293.58|296.5|293.6|296.47|293.57|12
1647152040000|2022-03-13 06:14:00|296.49|293.59|296.51|293.61|296.58|293.68|296.49|293.59|15
1647152050000|2022-03-13 06:14:10|296.48|293.58|296.53|293.63|296.53|293.63|296.48|293.58|9
1647152060000|2022-03-13 06:14:20|296.52|293.62|296.54|293.64|296.55|293.65|296.52|293.62|4
1647152070000|2022-03-13 06:14:30|296.55|293.65|296.54|293.64|296.55|293.65|296.53|293.63|3
1647152090000|2022-03-13 06:14:50|296.55|293.65|296.54|293.64|296.55|293.65|296.53|293.63|6
1647152100000|2022-03-13 06:15:00|296.53|293.63|296.49|293.59|296.54|293.64|296.49|293.59|9
1647152110000|2022-03-13 06:15:10|296.48|293.58|296.51|293.61|296.52|293.62|296.48|293.58|13
1647152120000|2022-03-13 06:15:20|296.5|293.6|296.47|293.57|296.51|293.61|296.47|293.57|12
1647152130000|2022-03-13 06:15:30|296.48|293.58|296.44|293.54|296.48|293.58|296.42|293.52|18
1647152140000|2022-03-13 06:15:40|296.45|293.55|296.45|293.55|296.45|293.55|296.45|293.55|1
1647152150000|2022-03-13 06:15:50|296.44|293.54|296.44|293.54|296.44|293.54|296.42|293.52|4
1647152160000|2022-03-13 06:16:00|296.45|293.55|296.46|293.56|296.46|293.56|296.45|293.55|4
1647152170000|2022-03-13 06:16:10|296.45|293.55|296.45|293.55|296.46|293.56|296.45|293.55|5
1647152180000|2022-03-13 06:16:20|296.46|293.56|296.46|293.56|296.46|293.56|296.46|293.56|1
1647152190000|2022-03-13 06:16:30|296.45|293.55|296.46|293.56|296.46|293.56|296.44|293.54|7
1647152200000|2022-03-13 06:16:40|296.43|293.53|296.43|293.53|296.43|293.53|296.43|293.53|1
1647152210000|2022-03-13 06:16:50|296.42|293.52|296.42|293.52|296.45|293.55|296.42|293.52|6
1647152220000|2022-03-13 06:17:00|296.41|293.51|296.41|293.51|296.45|293.55|296.41|293.51|6
1647152230000|2022-03-13 06:17:10|296.42|293.52|296.44|293.54|296.44|293.54|296.38|293.48|11
1647152240000|2022-03-13 06:17:20|296.43|293.53|296.35|293.45|296.44|293.54|296.35|293.45|7
1647152250000|2022-03-13 06:17:30|296.33|293.43|296.31|293.41|296.33|293.43|296.31|293.41|4
1647152270000|2022-03-13 06:17:50|296.28|293.38|296.29|293.39|296.3|293.4|296.28|293.38|5
1647152280000|2022-03-13 06:18:00|296.3|293.4|296.23|293.33|296.3|293.4|296.23|293.33|16
1647152290000|2022-03-13 06:18:10|296.24|293.34|296.24|293.34|296.24|293.34|296.23|293.33|3
1647152300000|2022-03-13 06:18:20|296.23|293.33|296.24|293.34|296.24|293.34|296.23|293.33|2
1647152310000|2022-03-13 06:18:30|296.23|293.33|296.22|293.32|296.23|293.33|296.21|293.31|12
1647152320000|2022-03-13 06:18:40|296.21|293.31|296.24|293.34|296.25|293.35|296.21|293.31|8
1647152340000|2022-03-13 06:19:00|296.25|293.35|296.27|293.37|296.28|293.38|296.23|293.33|7
1647152350000|2022-03-13 06:19:10|296.24|293.34|296.27|293.37|296.27|293.37|296.23|293.33|9
1647152360000|2022-03-13 06:19:20|296.23|293.33|296.22|293.32|296.23|293.33|296.21|293.31|6
1647152370000|2022-03-13 06:19:30|296.23|293.33|296.23|293.33|296.23|293.33|296.22|293.32|3
1647152380000|2022-03-13 06:19:40|296.25|293.35|296.25|293.35|296.27|293.37|296.24|293.34|12
1647152390000|2022-03-13 06:19:50|296.26|293.36|296.22|293.32|296.26|293.36|296.21|293.31|15
1647152400000|2022-03-13 06:20:00|296.23|293.33|296.23|293.33|296.23|293.33|296.22|293.32|5
1647152410000|2022-03-13 06:20:10|296.24|293.34|296.24|293.34|296.24|293.34|296.23|293.33|5
1647152420000|2022-03-13 06:20:20|296.23|293.33|296.23|293.33|296.24|293.34|296.23|293.33|5
1647152430000|2022-03-13 06:20:30|296.24|293.34|295.74|292.84|296.24|293.34|295.74|292.84|24
1647152440000|2022-03-13 06:20:40|295.84|292.94|295.84|292.94|295.86|292.96|295.83|292.93|12
1647152450000|2022-03-13 06:20:50|295.83|292.93|295.74|292.84|295.83|292.93|295.73|292.83|15
1647152460000|2022-03-13 06:21:00|295.73|292.83|295.74|292.84|295.75|292.85|295.73|292.83|6
1647152470000|2022-03-13 06:21:10|295.75|292.85|295.75|292.85|295.75|292.85|295.74|292.84|5
1647152480000|2022-03-13 06:21:20|295.77|292.87|295.82|292.92|295.84|292.94|295.77|292.87|18
1647152490000|2022-03-13 06:21:30|295.83|292.93|295.84|292.94|295.84|292.94|295.79|292.89|11
1647152500000|2022-03-13 06:21:40|295.85|292.95|296.01|293.11|296.01|293.11|295.85|292.95|11
1647152510000|2022-03-13 06:21:50|296|293.1|296.04|293.14|296.04|293.14|296|293.1|5
1647152520000|2022-03-13 06:22:00|296.05|293.15|296.06|293.16|296.06|293.16|296.05|293.15|2
1647152530000|2022-03-13 06:22:10|296.05|293.15|296.05|293.15|296.06|293.16|296.04|293.14|7
1647152540000|2022-03-13 06:22:20|296.06|293.16|296.04|293.14|296.06|293.16|296.04|293.14|5
1647152550000|2022-03-13 06:22:30|296.05|293.15|295.89|292.99|296.05|293.15|295.89|292.99|5
1647152560000|2022-03-13 06:22:40|295.92|293.02|295.97|293.07|295.97|293.07|295.92|293.02|12
1647152570000|2022-03-13 06:22:50|295.96|293.06|295.97|293.07|295.97|293.07|295.96|293.06|10
1647152580000|2022-03-13 06:23:00|295.96|293.06|295.98|293.08|295.98|293.08|295.96|293.06|7
1647152590000|2022-03-13 06:23:10|295.97|293.07|295.96|293.06|295.98|293.08|295.95|293.05|6
1647152600000|2022-03-13 06:23:20|295.95|293.05|295.94|293.04|295.96|293.06|295.94|293.04|4
1647152610000|2022-03-13 06:23:30|295.95|293.05|295.95|293.05|295.95|293.05|295.95|293.05|1
1647152620000|2022-03-13 06:23:40|295.96|293.06|295.96|293.06|295.96|293.06|295.96|293.06|1
1647152630000|2022-03-13 06:23:50|295.94|293.04|295.94|293.04|295.94|293.04|295.94|293.04|1
1647152640000|2022-03-13 06:24:00|295.92|293.02|295.89|292.99|295.93|293.03|295.88|292.98|10
1647152650000|2022-03-13 06:24:10|295.9|293|295.8|292.9|295.9|293|295.79|292.89|8
1647152660000|2022-03-13 06:24:20|295.81|292.91|295.8|292.9|295.82|292.92|295.79|292.89|8
1647152670000|2022-03-13 06:24:30|295.82|292.92|295.84|292.94|295.84|292.94|295.81|292.91|5
1647152680000|2022-03-13 06:24:40|295.83|292.93|295.92|293.02|295.92|293.02|295.81|292.91|11
1647152690000|2022-03-13 06:24:50|295.88|292.98|295.96|293.06|295.96|293.06|295.88|292.98|8
1647152700000|2022-03-13 06:25:00|295.95|293.05|295.98|293.08|295.98|293.08|295.95|293.05|7
1647152710000|2022-03-13 06:25:10|295.97|293.07|295.98|293.08|295.99|293.09|295.97|293.07|3
1647152720000|2022-03-13 06:25:20|295.97|293.07|295.94|293.04|295.98|293.08|295.94|293.04|8
1647152730000|2022-03-13 06:25:30|295.95|293.05|295.85|292.95|295.97|293.07|295.85|292.95|19
1647152740000|2022-03-13 06:25:40|295.86|292.96|295.87|292.97|295.9|293|295.86|292.96|11
1647152750000|2022-03-13 06:25:50|295.89|292.99|295.89|292.99|295.89|292.99|295.89|292.99|1
1647152760000|2022-03-13 06:26:00|295.9|293|295.87|292.97|295.9|293|295.86|292.96|7
1647152770000|2022-03-13 06:26:10|295.89|292.99|295.9|293|295.9|293|295.89|292.99|6
1647152780000|2022-03-13 06:26:20|295.91|293.01|295.97|293.07|295.98|293.08|295.91|293.01|8
1647152790000|2022-03-13 06:26:30|295.96|293.06|295.96|293.06|295.96|293.06|295.96|293.06|1
1647152800000|2022-03-13 06:26:40|295.95|293.05|295.95|293.05|295.95|293.05|295.95|293.05|1
1647152810000|2022-03-13 06:26:50|295.96|293.06|295.96|293.06|295.96|293.06|295.95|293.05|3
1647152820000|2022-03-13 06:27:00|295.97|293.07|295.97|293.07|295.97|293.07|295.97|293.07|1
1647152830000|2022-03-13 06:27:10|295.96|293.06|296.1|293.2|296.11|293.21|295.96|293.06|15
1647152840000|2022-03-13 06:27:20|296.11|293.21|296.15|293.25|296.15|293.25|296.1|293.2|9
1647152870000|2022-03-13 06:27:50|296.16|293.26|296.16|293.26|296.16|293.26|296.16|293.26|1
1647152880000|2022-03-13 06:28:00|296.17|293.27|296.2|293.3|296.2|293.3|296.17|293.27|5
1647152890000|2022-03-13 06:28:10|296.19|293.29|296.22|293.32|296.23|293.33|296.19|293.29|8
1647152900000|2022-03-13 06:28:20|296.23|293.33|296.16|293.26|296.32|293.42|296.16|293.26|14
1647152910000|2022-03-13 06:28:30|296.15|293.25|296.15|293.25|296.15|293.25|296.14|293.24|7
1647152920000|2022-03-13 06:28:40|296.14|293.24|296.15|293.25|296.15|293.25|296.14|293.24|4
1647152930000|2022-03-13 06:28:50|296.14|293.24|296.21|293.31|296.21|293.31|296.14|293.24|9
1647152940000|2022-03-13 06:29:00|296.22|293.32|296.22|293.32|296.22|293.32|296.19|293.29|9
1647152950000|2022-03-13 06:29:10|296.23|293.33|296.13|293.23|296.24|293.34|296.13|293.23|14
1647152960000|2022-03-13 06:29:20|296.14|293.24|296.15|293.25|296.15|293.25|296.13|293.23|10
1647152970000|2022-03-13 06:29:30|296.13|293.23|296.11|293.21|296.13|293.23|296.1|293.2|5
1647152980000|2022-03-13 06:29:40|296.1|293.2|296.07|293.17|296.1|293.2|296.06|293.16|6
1647152990000|2022-03-13 06:29:50|296.06|293.16|295.99|293.09|296.06|293.16|295.98|293.08|5
1647153000000|2022-03-13 06:30:00|295.98|293.08|296.02|293.12|296.02|293.12|295.98|293.08|4
1647153010000|2022-03-13 06:30:10|296.01|293.11|296.04|293.14|296.05|293.15|296.01|293.11|19
1647153020000|2022-03-13 06:30:20|296.03|293.13|296.04|293.14|296.04|293.14|296.03|293.13|4
1647153050000|2022-03-13 06:30:50|296.05|293.15|296.05|293.15|296.05|293.15|296.05|293.15|1
1647153060000|2022-03-13 06:31:00|296.04|293.14|296.04|293.14|296.04|293.14|296.04|293.14|1
1647153080000|2022-03-13 06:31:20|296.05|293.15|296.04|293.14|296.05|293.15|296.04|293.14|2
1647153090000|2022-03-13 06:31:30|296.05|293.15|296.06|293.16|296.06|293.16|296.05|293.15|2
1647153100000|2022-03-13 06:31:40|296.05|293.15|296.11|293.21|296.11|293.21|296.05|293.15|6
1647153110000|2022-03-13 06:31:50|296.1|293.2|296.1|293.2|296.1|293.2|296.09|293.19|3
1647153120000|2022-03-13 06:32:00|296.11|293.21|296.11|293.21|296.12|293.22|296.1|293.2|5
1647153130000|2022-03-13 06:32:10|296.12|293.22|296.11|293.21|296.12|293.22|296.07|293.17|11
1647153140000|2022-03-13 06:32:20|296.12|293.22|296.11|293.21|296.12|293.22|296.08|293.18|8
1647153150000|2022-03-13 06:32:30|296.12|293.22|296.14|293.24|296.14|293.24|296.11|293.21|4
1647153160000|2022-03-13 06:32:40|296.18|293.28|296.14|293.24|296.21|293.31|296.14|293.24|9
1647153170000|2022-03-13 06:32:50|296.13|293.23|296.11|293.21|296.17|293.27|296.11|293.21|10
1647153180000|2022-03-13 06:33:00|296.12|293.22|296.16|293.26|296.16|293.26|296.12|293.22|8
1647153190000|2022-03-13 06:33:10|296.17|293.27|296.17|293.27|296.18|293.28|296.17|293.27|3
1647153200000|2022-03-13 06:33:20|296.18|293.28|296.18|293.28|296.18|293.28|296.18|293.28|1
1647153210000|2022-03-13 06:33:30|296.17|293.27|296.19|293.29|296.19|293.29|296.17|293.27|3
1647153220000|2022-03-13 06:33:40|296.18|293.28|296.19|293.29|296.19|293.29|296.17|293.27|4
1647153230000|2022-03-13 06:33:50|296.18|293.28|296.18|293.28|296.21|293.31|296.18|293.28|6
1647153240000|2022-03-13 06:34:00|296.17|293.27|296.17|293.27|296.17|293.27|296.15|293.25|3
1647153250000|2022-03-13 06:34:10|296.18|293.28|296.21|293.31|296.21|293.31|296.17|293.27|6
1647153260000|2022-03-13 06:34:20|296.2|293.3|296.23|293.33|296.23|293.33|296.2|293.3|6
1647153270000|2022-03-13 06:34:30|296.25|293.35|296.24|293.34|296.25|293.35|296.23|293.33|4
1647153280000|2022-03-13 06:34:40|296.25|293.35|296.26|293.36|296.26|293.36|296.24|293.34|7
1647153300000|2022-03-13 06:35:00|296.27|293.37|296.31|293.41|296.35|293.45|296.26|293.36|14
1647153310000|2022-03-13 06:35:10|296.32|293.42|296.33|293.43|296.33|293.43|296.31|293.41|14
1647153320000|2022-03-13 06:35:20|296.32|293.42|296.34|293.44|296.34|293.44|296.32|293.42|15
1647153330000|2022-03-13 06:35:30|296.33|293.43|296.28|293.38|296.34|293.44|296.27|293.37|12
1647153340000|2022-03-13 06:35:40|296.29|293.39|296.31|293.41|296.31|293.41|296.29|293.39|3
1647153350000|2022-03-13 06:35:50|296.3|293.4|296.3|293.4|296.31|293.41|296.3|293.4|3
1647153370000|2022-03-13 06:36:10|296.31|293.41|296.33|293.43|296.34|293.44|296.31|293.41|7
1647153380000|2022-03-13 06:36:20|296.34|293.44|296.33|293.43|296.34|293.44|296.33|293.43|22
1647153390000|2022-03-13 06:36:30|296.34|293.44|296.33|293.43|296.34|293.44|296.33|293.43|4
1647153400000|2022-03-13 06:36:40|296.35|293.45|296.33|293.43|296.35|293.45|296.33|293.43|5
1647153410000|2022-03-13 06:36:50|296.32|293.42|296.32|293.42|296.32|293.42|296.32|293.42|1
1647153420000|2022-03-13 06:37:00|296.31|293.41|296.32|293.42|296.33|293.43|296.31|293.41|10
1647153430000|2022-03-13 06:37:10|296.34|293.44|296.33|293.43|296.34|293.44|296.33|293.43|2
1647153450000|2022-03-13 06:37:30|296.34|293.44|296.34|293.44|296.34|293.44|296.34|293.44|1
1647153460000|2022-03-13 06:37:40|296.33|293.43|296.33|293.43|296.33|293.43|296.33|293.43|1
1647153470000|2022-03-13 06:37:50|296.34|293.44|296.34|293.44|296.34|293.44|296.32|293.42|8
1647153480000|2022-03-13 06:38:00|296.35|293.45|296.34|293.44|296.35|293.45|296.34|293.44|2
1647153500000|2022-03-13 06:38:20|296.35|293.45|296.34|293.44|296.35|293.45|296.34|293.44|2
1647153510000|2022-03-13 06:38:30|296.33|293.43|296.34|293.44|296.34|293.44|296.33|293.43|8
1647153520000|2022-03-13 06:38:40|296.33|293.43|296.32|293.42|296.34|293.44|296.3|293.4|13
1647153530000|2022-03-13 06:38:50|296.31|293.41|296.21|293.31|296.31|293.41|296.2|293.3|6
1647153550000|2022-03-13 06:39:10|296.2|293.3|296.12|293.22|296.2|293.3|296.12|293.22|5
1647153560000|2022-03-13 06:39:20|296.14|293.24|296.12|293.22|296.14|293.24|296.12|293.22|11
1647153570000|2022-03-13 06:39:30|296.13|293.23|296.15|293.25|296.15|293.25|296.13|293.23|8
1647153580000|2022-03-13 06:39:40|296.13|293.23|296.13|293.23|296.14|293.24|296.13|293.23|5
1647153590000|2022-03-13 06:39:50|296.14|293.24|296.12|293.22|296.14|293.24|296.12|293.22|3
1647153600000|2022-03-13 06:40:00|296.13|293.23|296.04|293.14|296.13|293.23|296.04|293.14|5
1647153610000|2022-03-13 06:40:10|296.05|293.15|296.11|293.21|296.11|293.21|296.04|293.14|14
1647153620000|2022-03-13 06:40:20|296.1|293.2|296.09|293.19|296.11|293.21|296.08|293.18|15
1647153630000|2022-03-13 06:40:30|296.1|293.2|296.09|293.19|296.1|293.2|296.09|293.19|4
1647153640000|2022-03-13 06:40:40|296.1|293.2|296.17|293.27|296.19|293.29|296.1|293.2|8
1647153650000|2022-03-13 06:40:50|296.18|293.28|296.2|293.3|296.2|293.3|296.17|293.27|8
1647153660000|2022-03-13 06:41:00|296.18|293.28|296.18|293.28|296.19|293.29|296.18|293.28|5
1647153670000|2022-03-13 06:41:10|296.19|293.29|296.18|293.28|296.2|293.3|296.15|293.25|12
1647153680000|2022-03-13 06:41:20|296.17|293.27|296.17|293.27|296.18|293.28|296.17|293.27|21
1647153690000|2022-03-13 06:41:30|296.18|293.28|296.18|293.28|296.18|293.28|296.17|293.27|13
1647153700000|2022-03-13 06:41:40|296.19|293.29|296.18|293.28|296.19|293.29|296.16|293.26|7
1647153720000|2022-03-13 06:42:00|296.2|293.3|296.18|293.28|296.2|293.3|296.18|293.28|3
1647153730000|2022-03-13 06:42:10|296.19|293.29|296.18|293.28|296.19|293.29|296.18|293.28|4
1647153740000|2022-03-13 06:42:20|296.19|293.29|296.18|293.28|296.19|293.29|296.18|293.28|2
1647153750000|2022-03-13 06:42:30|296.16|293.26|296.11|293.21|296.16|293.26|296.11|293.21|7
1647153760000|2022-03-13 06:42:40|296.12|293.22|296.1|293.2|296.12|293.22|296.09|293.19|19
1647153770000|2022-03-13 06:42:50|296.08|293.18|296.07|293.17|296.08|293.18|296.05|293.15|6
1647153780000|2022-03-13 06:43:00|296.08|293.18|295.98|293.08|296.08|293.18|295.98|293.08|3
1647153790000|2022-03-13 06:43:10|295.99|293.09|295.98|293.08|296|293.1|295.98|293.08|8
1647153800000|2022-03-13 06:43:20|295.99|293.09|296|293.1|296|293.1|295.98|293.08|12
1647153810000|2022-03-13 06:43:30|295.99|293.09|296|293.1|296|293.1|295.99|293.09|4
1647153820000|2022-03-13 06:43:40|295.99|293.09|296|293.1|296|293.1|295.99|293.09|4
1647153840000|2022-03-13 06:44:00|296.01|293.11|296.07|293.17|296.07|293.17|296.01|293.11|4
1647153850000|2022-03-13 06:44:10|296.06|293.16|296.1|293.2|296.1|293.2|296.06|293.16|12
1647153860000|2022-03-13 06:44:20|296.09|293.19|296.09|293.19|296.09|293.19|296.07|293.17|12
1647153870000|2022-03-13 06:44:30|296.08|293.18|296.08|293.18|296.09|293.19|296.08|293.18|5
1647153880000|2022-03-13 06:44:40|296.07|293.17|296.08|293.18|296.08|293.18|296.07|293.17|2
1647153890000|2022-03-13 06:44:50|296.09|293.19|296.09|293.19|296.09|293.19|296.07|293.17|8
1647153900000|2022-03-13 06:45:00|296.08|293.18|296.01|293.11|296.1|293.2|296|293.1|23
1647153910000|2022-03-13 06:45:10|296.02|293.12|296.01|293.11|296.02|293.12|296|293.1|15
1647153920000|2022-03-13 06:45:20|296.02|293.12|296.01|293.11|296.02|293.12|296.01|293.11|6
1647153930000|2022-03-13 06:45:30|296.02|293.12|295.98|293.08|296.02|293.12|295.97|293.07|10
1647153940000|2022-03-13 06:45:40|296|293.1|295.99|293.09|296|293.1|295.98|293.08|5
1647153950000|2022-03-13 06:45:50|295.98|293.08|295.98|293.08|295.99|293.09|295.97|293.07|11
1647153960000|2022-03-13 06:46:00|295.99|293.09|295.98|293.08|295.99|293.09|295.98|293.08|6
1647153970000|2022-03-13 06:46:10|295.99|293.09|295.98|293.08|295.99|293.09|295.98|293.08|10
1647153980000|2022-03-13 06:46:20|295.99|293.09|295.68|292.78|295.99|293.09|295.67|292.77|17
1647153990000|2022-03-13 06:46:30|295.69|292.79|295.7|292.8|295.7|292.8|295.67|292.77|18
1647154000000|2022-03-13 06:46:40|295.68|292.78|295.9|293|295.9|293|295.68|292.78|15
1647154010000|2022-03-13 06:46:50|295.91|293.01|295.93|293.03|295.94|293.04|295.91|293.01|3
1647154030000|2022-03-13 06:47:10|295.94|293.04|295.91|293.01|295.94|293.04|295.85|292.95|11
1647154040000|2022-03-13 06:47:20|295.9|293|296.12|293.22|296.13|293.23|295.9|293|19
1647154050000|2022-03-13 06:47:30|296.11|293.21|296.12|293.22|296.12|293.22|296.11|293.21|8
1647154060000|2022-03-13 06:47:40|296.11|293.21|296.03|293.13|296.12|293.22|296.03|293.13|13
1647154070000|2022-03-13 06:47:50|296.04|293.14|296.01|293.11|296.04|293.14|296.01|293.11|14
1647154080000|2022-03-13 06:48:00|296.02|293.12|296.03|293.13|296.05|293.15|296.02|293.12|16
1647154090000|2022-03-13 06:48:10|296.04|293.14|296.03|293.13|296.04|293.14|296.03|293.13|18
1647154100000|2022-03-13 06:48:20|296.04|293.14|296.09|293.19|296.09|293.19|296.03|293.13|14
1647154110000|2022-03-13 06:48:30|296.1|293.2|296.13|293.23|296.14|293.24|296.1|293.2|5
1647154120000|2022-03-13 06:48:40|296.14|293.24|296.13|293.23|296.14|293.24|296.12|293.22|12
1647154130000|2022-03-13 06:48:50|296.14|293.24|296.17|293.27|296.2|293.3|296.14|293.24|16
1647154140000|2022-03-13 06:49:00|296.18|293.28|296.18|293.28|296.18|293.28|296.18|293.28|1
1647154150000|2022-03-13 06:49:10|296.17|293.27|296.17|293.27|296.19|293.29|296.17|293.27|6
1647154160000|2022-03-13 06:49:20|296.16|293.26|296.13|293.23|296.17|293.27|296.13|293.23|9
1647154170000|2022-03-13 06:49:30|296.14|293.24|296.16|293.26|296.16|293.26|296.14|293.24|3
1647154180000|2022-03-13 06:49:40|296.17|293.27|296.16|293.26|296.17|293.27|296.16|293.26|4
1647154190000|2022-03-13 06:49:50|296.17|293.27|296.17|293.27|296.17|293.27|296.17|293.27|1
1647154200000|2022-03-13 06:50:00|296.16|293.26|296.22|293.32|296.22|293.32|296.16|293.26|9
1647154210000|2022-03-13 06:50:10|296.23|293.33|296.38|293.48|296.38|293.48|296.23|293.33|8
1647154220000|2022-03-13 06:50:20|296.39|293.49|296.4|293.5|296.4|293.5|296.39|293.49|2
1647154230000|2022-03-13 06:50:30|296.39|293.49|296.4|293.5|296.4|293.5|296.39|293.49|18
1647154240000|2022-03-13 06:50:40|296.39|293.49|296.38|293.48|296.4|293.5|296.38|293.48|6
1647154250000|2022-03-13 06:50:50|296.39|293.49|296.34|293.44|296.39|293.49|296.34|293.44|6
1647154260000|2022-03-13 06:51:00|296.36|293.46|296.36|293.46|296.36|293.46|296.34|293.44|3
1647154270000|2022-03-13 06:51:10|296.38|293.48|296.44|293.54|296.44|293.54|296.37|293.47|7
1647154280000|2022-03-13 06:51:20|296.45|293.55|296.44|293.54|296.45|293.55|296.44|293.54|2
1647154290000|2022-03-13 06:51:30|296.43|293.53|296.43|293.53|296.44|293.54|296.43|293.53|3
1647154300000|2022-03-13 06:51:40|296.44|293.54|296.34|293.44|296.44|293.54|296.34|293.44|7
1647154310000|2022-03-13 06:51:50|296.33|293.43|296.35|293.45|296.35|293.45|296.33|293.43|7
1647154320000|2022-03-13 06:52:00|296.34|293.44|296.34|293.44|296.35|293.45|296.34|293.44|3
1647154340000|2022-03-13 06:52:20|296.36|293.46|296.35|293.45|296.36|293.46|296.35|293.45|2
1647154350000|2022-03-13 06:52:30|296.36|293.46|296.36|293.46|296.37|293.47|296.36|293.46|3
1647154360000|2022-03-13 06:52:40|296.35|293.45|296.35|293.45|296.36|293.46|296.35|293.45|3
1647154370000|2022-03-13 06:52:50|296.36|293.46|296.35|293.45|296.36|293.46|296.35|293.45|2
1647154380000|2022-03-13 06:53:00|296.37|293.47|296.37|293.47|296.37|293.47|296.36|293.46|5
1647154390000|2022-03-13 06:53:10|296.36|293.46|296.37|293.47|296.37|293.47|296.36|293.46|8
1647154400000|2022-03-13 06:53:20|296.36|293.46|296.36|293.46|296.38|293.48|296.35|293.45|8
1647154410000|2022-03-13 06:53:30|296.35|293.45|296.36|293.46|296.36|293.46|296.35|293.45|2
1647154420000|2022-03-13 06:53:40|296.35|293.45|296.36|293.46|296.36|293.46|296.35|293.45|8
1647154430000|2022-03-13 06:53:50|296.35|293.45|296.36|293.46|296.36|293.46|296.35|293.45|8
1647154440000|2022-03-13 06:54:00|296.35|293.45|296.38|293.48|296.38|293.48|296.35|293.45|6
1647154450000|2022-03-13 06:54:10|296.39|293.49|296.37|293.47|296.39|293.49|296.36|293.46|5
1647154460000|2022-03-13 06:54:20|296.38|293.48|296.39|293.49|296.39|293.49|296.37|293.47|6
1647154470000|2022-03-13 06:54:30|296.4|293.5|296.44|293.54|296.44|293.54|296.4|293.5|5
1647154480000|2022-03-13 06:54:40|296.43|293.53|296.42|293.52|296.44|293.54|296.42|293.52|6
1647154490000|2022-03-13 06:54:50|296.4|293.5|296.42|293.52|296.42|293.52|296.37|293.47|14
1647154500000|2022-03-13 06:55:00|296.43|293.53|296.43|293.53|296.43|293.53|296.43|293.53|1
1647154510000|2022-03-13 06:55:10|296.42|293.52|296.32|293.42|296.42|293.52|296.31|293.41|11
1647154520000|2022-03-13 06:55:20|296.31|293.41|296.32|293.42|296.32|293.42|296.31|293.41|2
1647154530000|2022-03-13 06:55:30|296.31|293.41|296.3|293.4|296.32|293.42|296.27|293.37|7
1647154540000|2022-03-13 06:55:40|296.31|293.41|296.32|293.42|296.32|293.42|296.3|293.4|20
1647154550000|2022-03-13 06:55:50|296.3|293.4|296.3|293.4|296.3|293.4|296.29|293.39|3
1647154560000|2022-03-13 06:56:00|296.31|293.41|296.32|293.42|296.32|293.42|296.31|293.41|2
1647154570000|2022-03-13 06:56:10|296.31|293.41|296.3|293.4|296.32|293.42|296.29|293.39|8
1647154580000|2022-03-13 06:56:20|296.31|293.41|296.27|293.37|296.32|293.42|296.26|293.36|7
1647154590000|2022-03-13 06:56:30|296.28|293.38|296.27|293.37|296.28|293.38|296.27|293.37|2
1647154600000|2022-03-13 06:56:40|296.28|293.38|296.27|293.37|296.28|293.38|296.27|293.37|2
1647154610000|2022-03-13 06:56:50|296.28|293.38|296.27|293.37|296.28|293.38|296.27|293.37|2
1647154620000|2022-03-13 06:57:00|296.28|293.38|296.27|293.37|296.28|293.38|296.27|293.37|2
1647154630000|2022-03-13 06:57:10|296.28|293.38|296.27|293.37|296.28|293.38|296.27|293.37|6
1647154640000|2022-03-13 06:57:20|296.28|293.38|296.27|293.37|296.28|293.38|296.27|293.37|2
1647154650000|2022-03-13 06:57:30|296.28|293.38|296.23|293.33|296.28|293.38|296.23|293.33|13
1647154660000|2022-03-13 06:57:40|296.22|293.32|296.22|293.32|296.23|293.33|296.22|293.32|17
1647154670000|2022-03-13 06:57:50|296.23|293.33|296.18|293.28|296.23|293.33|296.17|293.27|9
1647154680000|2022-03-13 06:58:00|296.16|293.26|296.15|293.25|296.17|293.27|296.14|293.24|5
1647154690000|2022-03-13 06:58:10|296.16|293.26|296.26|293.36|296.27|293.37|296.15|293.25|12
1647154700000|2022-03-13 06:58:20|296.27|293.37|296.25|293.35|296.27|293.37|296.25|293.35|3
1647154710000|2022-03-13 06:58:30|296.26|293.36|296.27|293.37|296.27|293.37|296.26|293.36|2
1647154720000|2022-03-13 06:58:40|296.26|293.36|296.25|293.35|296.27|293.37|296.25|293.35|4
1647154730000|2022-03-13 06:58:50|296.26|293.36|296.34|293.44|296.34|293.44|296.26|293.36|4
1647154740000|2022-03-13 06:59:00|296.33|293.43|296.23|293.33|296.33|293.43|296.22|293.32|8
1647154750000|2022-03-13 06:59:10|296.24|293.34|296.27|293.37|296.27|293.37|296.24|293.34|3
1647154760000|2022-03-13 06:59:20|296.26|293.36|296.27|293.37|296.27|293.37|296.26|293.36|4
1647154770000|2022-03-13 06:59:30|296.26|293.36|296.26|293.36|296.26|293.36|296.26|293.36|1
1647154790000|2022-03-13 06:59:50|296.24|293.34|296.29|293.39|296.29|293.39|296.24|293.34|4
1647154800000|2022-03-13 07:00:00|296.28|293.38|296.24|293.34|296.28|293.38|296.22|293.32|10
1647154810000|2022-03-13 07:00:10|296.23|293.33|296.23|293.33|296.23|293.33|296.22|293.32|7
1647154820000|2022-03-13 07:00:20|296.21|293.31|296.21|293.31|296.23|293.33|296.17|293.27|22
1647154830000|2022-03-13 07:00:30|296.2|293.3|296.21|293.31|296.21|293.31|296.17|293.27|18
1647154840000|2022-03-13 07:00:40|296.2|293.3|296.25|293.35|296.26|293.36|296.2|293.3|10
1647154850000|2022-03-13 07:00:50|296.26|293.36|296.29|293.39|296.29|293.39|296.26|293.36|4
1647154860000|2022-03-13 07:01:00|296.28|293.38|296.29|293.39|296.29|293.39|296.28|293.38|2
1647154880000|2022-03-13 07:01:20|296.3|293.4|296.3|293.4|296.3|293.4|296.3|293.4|1
1647154890000|2022-03-13 07:01:30|296.31|293.41|296.31|293.41|296.32|293.42|296.3|293.4|5
1647154910000|2022-03-13 07:01:50|296.34|293.44|296.32|293.42|296.34|293.44|296.32|293.42|4
1647154920000|2022-03-13 07:02:00|296.33|293.43|296.33|293.43|296.34|293.44|296.32|293.42|6
1647154930000|2022-03-13 07:02:10|296.34|293.44|296.33|293.43|296.34|293.44|296.32|293.42|7
1647154940000|2022-03-13 07:02:20|296.35|293.45|296.33|293.43|296.35|293.45|296.33|293.43|4
1647154960000|2022-03-13 07:02:40|296.32|293.42|296.33|293.43|296.33|293.43|296.31|293.41|4
1647154970000|2022-03-13 07:02:50|296.34|293.44|296.25|293.35|296.34|293.44|296.23|293.33|9
1647154980000|2022-03-13 07:03:00|296.27|293.37|296.3|293.4|296.31|293.41|296.27|293.37|8
1647154990000|2022-03-13 07:03:10|296.31|293.41|296.32|293.42|296.32|293.42|296.31|293.41|2
1647155010000|2022-03-13 07:03:30|296.31|293.41|296.28|293.38|296.32|293.42|296.27|293.37|4
1647155020000|2022-03-13 07:03:40|296.29|293.39|296.31|293.41|296.32|293.42|296.29|293.39|12
1647155030000|2022-03-13 07:03:50|296.3|293.4|296.32|293.42|296.32|293.42|296.3|293.4|3
1647155040000|2022-03-13 07:04:00|296.31|293.41|296.32|293.42|296.32|293.42|296.31|293.41|2
1647155050000|2022-03-13 07:04:10|296.33|293.43|296.32|293.42|296.33|293.43|296.31|293.41|4
1647155060000|2022-03-13 07:04:20|296.33|293.43|296.34|293.44|296.35|293.45|296.32|293.42|6
1647155070000|2022-03-13 07:04:30|296.35|293.45|296.36|293.46|296.38|293.48|296.35|293.45|6
1647155080000|2022-03-13 07:04:40|296.32|293.42|296.34|293.44|296.34|293.44|296.32|293.42|3
1647155090000|2022-03-13 07:04:50|296.33|293.43|296.33|293.43|296.34|293.44|296.33|293.43|3
1647155100000|2022-03-13 07:05:00|296.32|293.42|296.31|293.41|296.32|293.42|296.31|293.41|2
1647155120000|2022-03-13 07:05:20|296.29|293.39|296.29|293.39|296.29|293.39|296.29|293.39|1
1647155130000|2022-03-13 07:05:30|296.28|293.38|296.28|293.38|296.28|293.38|296.28|293.38|1
1647155140000|2022-03-13 07:05:40|296.29|293.39|296.28|293.38|296.29|293.39|296.28|293.38|4
1647155150000|2022-03-13 07:05:50|296.3|293.4|296.29|293.39|296.3|293.4|296.28|293.38|12
1647155160000|2022-03-13 07:06:00|296.28|293.38|296.26|293.36|296.29|293.39|296.26|293.36|10
1647155180000|2022-03-13 07:06:20|296.29|293.39|296.26|293.36|296.29|293.39|296.26|293.36|6
1647155190000|2022-03-13 07:06:30|296.29|293.39|296.27|293.37|296.29|293.39|296.27|293.37|3
1647155200000|2022-03-13 07:06:40|296.31|293.41|296.27|293.37|296.31|293.41|296.27|293.37|3
1647155210000|2022-03-13 07:06:50|296.31|293.41|296.27|293.37|296.31|293.41|296.27|293.37|6
1647155220000|2022-03-13 07:07:00|296.28|293.38|296.28|293.38|296.28|293.38|296.28|293.38|1
1647155230000|2022-03-13 07:07:10|296.31|293.41|296.34|293.44|296.34|293.44|296.3|293.4|4
1647155240000|2022-03-13 07:07:20|296.33|293.43|296.34|293.44|296.34|293.44|296.33|293.43|4
1647155250000|2022-03-13 07:07:30|296.3|293.4|296.27|293.37|296.31|293.41|296.25|293.35|13
1647155260000|2022-03-13 07:07:40|296.28|293.38|296.28|293.38|296.3|293.4|296.28|293.38|11
1647155270000|2022-03-13 07:07:50|296.27|293.37|296.27|293.37|296.28|293.38|296.27|293.37|5
1647155290000|2022-03-13 07:08:10|296.26|293.36|296.26|293.36|296.27|293.37|296.23|293.33|6
1647155300000|2022-03-13 07:08:20|296.27|293.37|296.15|293.25|296.27|293.37|296.11|293.21|16
1647155310000|2022-03-13 07:08:30|296.16|293.26|296.06|293.16|296.16|293.26|296.06|293.16|12
1647155320000|2022-03-13 07:08:40|296.07|293.17|296.1|293.2|296.1|293.2|296.07|293.17|7
1647155330000|2022-03-13 07:08:50|296.09|293.19|296.05|293.15|296.09|293.19|296.04|293.14|4
1647155340000|2022-03-13 07:09:00|296.06|293.16|296.06|293.16|296.07|293.17|296.06|293.16|3
1647155370000|2022-03-13 07:09:30|296.05|293.15|296.06|293.16|296.06|293.16|296.05|293.15|2
1647155390000|2022-03-13 07:09:50|296.09|293.19|296.06|293.16|296.1|293.2|296.04|293.14|9
1647155400000|2022-03-13 07:10:00|296.05|293.15|296.05|293.15|296.06|293.16|296.05|293.15|11
1647155410000|2022-03-13 07:10:10|296.06|293.16|296.06|293.16|296.06|293.16|296.03|293.13|12
1647155420000|2022-03-13 07:10:20|296.05|293.15|296.07|293.17|296.07|293.17|296.04|293.14|13
1647155430000|2022-03-13 07:10:30|296.08|293.18|296.05|293.15|296.08|293.18|296.05|293.15|10
1647155440000|2022-03-13 07:10:40|296.07|293.17|296.08|293.18|296.08|293.18|296.07|293.17|14
1647155450000|2022-03-13 07:10:50|296.07|293.17|296.07|293.17|296.08|293.18|296.05|293.15|21
1647155460000|2022-03-13 07:11:00|296.08|293.18|295.92|293.02|296.08|293.18|295.89|292.99|10
1647155470000|2022-03-13 07:11:10|295.91|293.01|295.82|292.92|295.91|293.01|295.82|292.92|7
1647155480000|2022-03-13 07:11:20|295.81|292.91|295.82|292.92|295.82|292.92|295.8|292.9|8
1647155490000|2022-03-13 07:11:30|295.84|292.94|295.9|293|295.9|293|295.84|292.94|16
1647155500000|2022-03-13 07:11:40|295.91|293.01|295.9|293|295.92|293.02|295.88|292.98|16
1647155510000|2022-03-13 07:11:50|295.89|292.99|295.9|293|295.9|293|295.89|292.99|6
1647155520000|2022-03-13 07:12:00|295.89|292.99|295.89|292.99|295.91|293.01|295.86|292.96|12
1647155530000|2022-03-13 07:12:10|295.95|293.05|295.97|293.07|295.98|293.08|295.94|293.04|15
1647155540000|2022-03-13 07:12:20|295.96|293.06|295.94|293.04|295.96|293.06|295.92|293.02|8
1647155550000|2022-03-13 07:12:30|295.95|293.05|295.95|293.05|295.96|293.06|295.95|293.05|7
1647155560000|2022-03-13 07:12:40|295.97|293.07|295.97|293.07|295.97|293.07|295.97|293.07|1
1647155570000|2022-03-13 07:12:50|295.98|293.08|295.98|293.08|295.98|293.08|295.98|293.08|1
1647155580000|2022-03-13 07:13:00|295.97|293.07|295.97|293.07|295.99|293.09|295.96|293.06|19
1647155590000|2022-03-13 07:13:10|295.98|293.08|295.98|293.08|295.99|293.09|295.96|293.06|9
1647155600000|2022-03-13 07:13:20|295.99|293.09|295.96|293.06|296|293.1|295.95|293.05|15
1647155610000|2022-03-13 07:13:30|295.97|293.07|295.98|293.08|295.98|293.08|295.96|293.06|10
1647155620000|2022-03-13 07:13:40|295.97|293.07|295.96|293.06|295.98|293.08|295.95|293.05|7
1647155630000|2022-03-13 07:13:50|296|293.1|296.12|293.22|296.12|293.22|296|293.1|7
1647155640000|2022-03-13 07:14:00|296.11|293.21|296.12|293.22|296.14|293.24|296.11|293.21|10
1647155650000|2022-03-13 07:14:10|296.13|293.23|296.13|293.23|296.13|293.23|296.13|293.23|1
1647155660000|2022-03-13 07:14:20|296.12|293.22|296.1|293.2|296.12|293.22|296.1|293.2|2
1647155670000|2022-03-13 07:14:30|296.09|293.19|295.98|293.08|296.09|293.19|295.96|293.06|13
1647155680000|2022-03-13 07:14:40|295.99|293.09|296.04|293.14|296.04|293.14|295.99|293.09|9
1647155690000|2022-03-13 07:14:50|296.05|293.15|295.95|293.05|296.05|293.15|295.95|293.05|6
1647155700000|2022-03-13 07:15:00|295.97|293.07|295.99|293.09|295.99|293.09|295.95|293.05|8
1647155710000|2022-03-13 07:15:10|295.85|292.95|295.44|292.54|295.85|292.95|295.32|292.42|29
1647155720000|2022-03-13 07:15:20|295.45|292.55|295.62|292.72|295.62|292.72|295.44|292.54|19
1647155730000|2022-03-13 07:15:30|295.63|292.73|295.59|292.69|295.63|292.73|295.59|292.69|6
1647155740000|2022-03-13 07:15:40|295.6|292.7|295.6|292.7|295.61|292.71|295.6|292.7|3
1647155750000|2022-03-13 07:15:50|295.62|292.72|295.62|292.72|295.62|292.72|295.62|292.72|1
1647155760000|2022-03-13 07:16:00|295.63|292.73|295.61|292.71|295.63|292.73|295.61|292.71|3
1647155770000|2022-03-13 07:16:10|295.6|292.7|295.62|292.72|295.62|292.72|295.6|292.7|9
1647155780000|2022-03-13 07:16:20|295.61|292.71|295.61|292.71|295.62|292.72|295.6|292.7|17
1647155790000|2022-03-13 07:16:30|295.6|292.7|295.54|292.64|295.61|292.71|295.52|292.62|14
1647155800000|2022-03-13 07:16:40|295.56|292.66|295.56|292.66|295.57|292.67|295.55|292.65|13
1647155810000|2022-03-13 07:16:50|295.55|292.65|295.54|292.64|295.56|292.66|295.54|292.64|12
1647155820000|2022-03-13 07:17:00|295.56|292.66|295.6|292.7|295.61|292.71|295.56|292.66|9
1647155830000|2022-03-13 07:17:10|295.59|292.69|295.6|292.7|295.6|292.7|295.59|292.69|6
1647155840000|2022-03-13 07:17:20|295.61|292.71|295.61|292.71|295.61|292.71|295.58|292.68|8
1647155850000|2022-03-13 07:17:30|295.6|292.7|295.57|292.67|295.61|292.71|295.57|292.67|7
1647155860000|2022-03-13 07:17:40|295.56|292.66|295.57|292.67|295.57|292.67|295.56|292.66|6
1647155870000|2022-03-13 07:17:50|295.56|292.66|295.57|292.67|295.57|292.67|295.56|292.66|2
1647155880000|2022-03-13 07:18:00|295.54|292.64|295.56|292.66|295.59|292.69|295.54|292.64|11
1647155890000|2022-03-13 07:18:10|295.57|292.67|295.58|292.68|295.62|292.72|295.56|292.66|18
1647155900000|2022-03-13 07:18:20|295.55|292.65|295.45|292.55|295.56|292.66|295.44|292.54|17
1647155910000|2022-03-13 07:18:30|295.44|292.54|295.4|292.5|295.44|292.54|295.38|292.48|14
1647155930000|2022-03-13 07:18:50|295.39|292.49|295.38|292.48|295.39|292.49|295.37|292.47|4
1647155940000|2022-03-13 07:19:00|295.41|292.51|295.38|292.48|295.42|292.52|295.38|292.48|8
1647155950000|2022-03-13 07:19:10|295.37|292.47|295.37|292.47|295.37|292.47|295.37|292.47|1
1647155960000|2022-03-13 07:19:20|295.4|292.5|295.42|292.52|295.42|292.52|295.39|292.49|9
1647155970000|2022-03-13 07:19:30|295.43|292.53|295.41|292.51|295.43|292.53|295.41|292.51|7
1647155980000|2022-03-13 07:19:40|295.4|292.5|295.41|292.51|295.41|292.51|295.4|292.5|2
1647155990000|2022-03-13 07:19:50|295.4|292.5|295.42|292.52|295.42|292.52|295.4|292.5|3
1647156000000|2022-03-13 07:20:00|295.41|292.51|295.4|292.5|295.42|292.52|295.4|292.5|3
1647156010000|2022-03-13 07:20:10|295.39|292.49|295.36|292.46|295.39|292.49|295.36|292.46|7
1647156020000|2022-03-13 07:20:20|295.37|292.47|295.38|292.48|295.38|292.48|295.36|292.46|6
1647156030000|2022-03-13 07:20:30|295.39|292.49|295.41|292.51|295.41|292.51|295.39|292.49|7
1647156040000|2022-03-13 07:20:40|295.4|292.5|295.4|292.5|295.41|292.51|295.39|292.49|5
1647156050000|2022-03-13 07:20:50|295.41|292.51|295.4|292.5|295.41|292.51|295.4|292.5|2
1647156060000|2022-03-13 07:21:00|295.41|292.51|295.42|292.52|295.43|292.53|295.41|292.51|9
1647156070000|2022-03-13 07:21:10|295.41|292.51|295.42|292.52|295.42|292.52|295.41|292.51|6
1647156080000|2022-03-13 07:21:20|295.41|292.51|295.42|292.52|295.43|292.53|295.41|292.51|4
1647156090000|2022-03-13 07:21:30|295.43|292.53|295.46|292.56|295.47|292.57|295.43|292.53|6
1647156100000|2022-03-13 07:21:40|295.47|292.57|295.48|292.58|295.49|292.59|295.47|292.57|7
1647156110000|2022-03-13 07:21:50|295.46|292.56|295.46|292.56|295.46|292.56|295.45|292.55|9
1647156120000|2022-03-13 07:22:00|295.45|292.55|295.45|292.55|295.47|292.57|295.43|292.53|12
1647156130000|2022-03-13 07:22:10|295.44|292.54|295.44|292.54|295.45|292.55|295.43|292.53|5
1647156140000|2022-03-13 07:22:20|295.45|292.55|295.44|292.54|295.45|292.55|295.44|292.54|2
1647156150000|2022-03-13 07:22:30|295.43|292.53|295.43|292.53|295.44|292.54|295.43|292.53|5
1647156160000|2022-03-13 07:22:40|295.45|292.55|295.43|292.53|295.45|292.55|295.43|292.53|15
1647156170000|2022-03-13 07:22:50|295.44|292.54|295.45|292.55|295.45|292.55|295.44|292.54|8
1647156180000|2022-03-13 07:23:00|295.46|292.56|295.45|292.55|295.46|292.56|295.45|292.55|6
1647156190000|2022-03-13 07:23:10|295.46|292.56|295.46|292.56|295.48|292.58|295.45|292.55|10
1647156200000|2022-03-13 07:23:20|295.45|292.55|295.39|292.49|295.45|292.55|295.39|292.49|6
1647156210000|2022-03-13 07:23:30|295.43|292.53|295.35|292.45|295.44|292.54|295.35|292.45|11
1647156220000|2022-03-13 07:23:40|295.36|292.46|295.36|292.46|295.36|292.46|295.34|292.44|6
1647156230000|2022-03-13 07:23:50|295.35|292.45|295.36|292.46|295.36|292.46|295.35|292.45|2
1647156240000|2022-03-13 07:24:00|295.37|292.47|295.39|292.49|295.41|292.51|295.37|292.47|6
1647156260000|2022-03-13 07:24:20|295.4|292.5|295.39|292.49|295.4|292.5|295.39|292.49|2
1647156270000|2022-03-13 07:24:30|295.4|292.5|295.52|292.62|295.52|292.62|295.4|292.5|15
1647156280000|2022-03-13 07:24:40|295.53|292.63|295.6|292.7|295.62|292.72|295.52|292.62|12
1647156290000|2022-03-13 07:24:50|295.61|292.71|295.66|292.76|295.66|292.76|295.61|292.71|4
1647156300000|2022-03-13 07:25:00|295.67|292.77|295.7|292.8|295.7|292.8|295.67|292.77|4
1647156310000|2022-03-13 07:25:10|295.71|292.81|295.68|292.78|295.74|292.84|295.67|292.77|12
1647156320000|2022-03-13 07:25:20|295.67|292.77|295.65|292.75|295.68|292.78|295.65|292.75|12
1647156330000|2022-03-13 07:25:30|295.64|292.74|295.64|292.74|295.65|292.75|295.63|292.73|9
1647156340000|2022-03-13 07:25:40|295.65|292.75|295.68|292.78|295.69|292.79|295.64|292.74|8
1647156350000|2022-03-13 07:25:50|295.69|292.79|295.67|292.77|295.69|292.79|295.67|292.77|9
1647156360000|2022-03-13 07:26:00|295.68|292.78|295.69|292.79|295.69|292.79|295.67|292.77|14
1647156370000|2022-03-13 07:26:10|295.68|292.78|295.68|292.78|295.69|292.79|295.67|292.77|14
1647156380000|2022-03-13 07:26:20|295.69|292.79|295.68|292.78|295.69|292.79|295.68|292.78|8
1647156390000|2022-03-13 07:26:30|295.69|292.79|295.68|292.78|295.69|292.79|295.68|292.78|10
1647156400000|2022-03-13 07:26:40|295.69|292.79|295.68|292.78|295.69|292.79|295.68|292.78|20
1647156410000|2022-03-13 07:26:50|295.69|292.79|295.84|292.94|295.85|292.95|295.69|292.79|16
1647156420000|2022-03-13 07:27:00|295.85|292.95|295.85|292.95|295.85|292.95|295.82|292.92|7
1647156430000|2022-03-13 07:27:10|295.84|292.94|295.85|292.95|295.85|292.95|295.83|292.93|9
1647156440000|2022-03-13 07:27:20|295.84|292.94|295.84|292.94|295.85|292.95|295.84|292.94|5
1647156450000|2022-03-13 07:27:30|295.85|292.95|295.72|292.82|295.85|292.95|295.72|292.82|11
1647156460000|2022-03-13 07:27:40|295.73|292.83|295.73|292.83|295.73|292.83|295.73|292.83|1
1647156470000|2022-03-13 07:27:50|295.72|292.82|295.73|292.83|295.73|292.83|295.72|292.82|4
1647156480000|2022-03-13 07:28:00|295.72|292.82|295.74|292.84|295.74|292.84|295.72|292.82|3
1647156490000|2022-03-13 07:28:10|295.76|292.86|295.76|292.86|295.76|292.86|295.76|292.86|1
1647156500000|2022-03-13 07:28:20|295.75|292.85|295.74|292.84|295.75|292.85|295.74|292.84|2
1647156510000|2022-03-13 07:28:30|295.73|292.83|295.73|292.83|295.73|292.83|295.73|292.83|1
1647156520000|2022-03-13 07:28:40|295.74|292.84|295.74|292.84|295.74|292.84|295.73|292.83|3
1647156530000|2022-03-13 07:28:50|295.73|292.83|295.73|292.83|295.74|292.84|295.73|292.83|3
1647156540000|2022-03-13 07:29:00|295.74|292.84|295.64|292.74|295.74|292.84|295.64|292.74|12
1647156550000|2022-03-13 07:29:10|295.63|292.73|295.63|292.73|295.64|292.74|295.63|292.73|7
1647156560000|2022-03-13 07:29:20|295.64|292.74|295.67|292.77|295.67|292.77|295.63|292.73|5
1647156570000|2022-03-13 07:29:30|295.66|292.76|295.7|292.8|295.72|292.82|295.66|292.76|11
1647156580000|2022-03-13 07:29:40|295.71|292.81|295.65|292.75|295.71|292.81|295.64|292.74|9
1647156590000|2022-03-13 07:29:50|295.69|292.79|295.69|292.79|295.69|292.79|295.69|292.79|1
1647156600000|2022-03-13 07:30:00|295.7|292.8|295.71|292.81|295.71|292.81|295.69|292.79|9
1647156610000|2022-03-13 07:30:10|295.66|292.76|295.64|292.74|295.66|292.76|295.62|292.72|5
1647156620000|2022-03-13 07:30:20|295.65|292.75|295.7|292.8|295.71|292.81|295.65|292.75|11
1647156630000|2022-03-13 07:30:30|295.71|292.81|295.7|292.8|295.71|292.81|295.7|292.8|8
1647156640000|2022-03-13 07:30:40|295.71|292.81|295.7|292.8|295.71|292.81|295.69|292.79|10
1647156650000|2022-03-13 07:30:50|295.69|292.79|295.71|292.81|295.73|292.83|295.69|292.79|10
1647156660000|2022-03-13 07:31:00|295.7|292.8|295.72|292.82|295.72|292.82|295.7|292.8|11
1647156670000|2022-03-13 07:31:10|295.73|292.83|295.7|292.8|295.73|292.83|295.7|292.8|3
1647156680000|2022-03-13 07:31:20|295.69|292.79|295.7|292.8|295.7|292.8|295.69|292.79|6
1647156690000|2022-03-13 07:31:30|295.69|292.79|295.71|292.81|295.72|292.82|295.69|292.79|7
1647156700000|2022-03-13 07:31:40|295.72|292.82|295.75|292.85|295.78|292.88|295.72|292.82|13
1647156710000|2022-03-13 07:31:50|295.77|292.87|295.76|292.86|295.77|292.87|295.75|292.85|6
1647156720000|2022-03-13 07:32:00|295.75|292.85|295.65|292.75|295.75|292.85|295.65|292.75|10
1647156730000|2022-03-13 07:32:10|295.66|292.76|295.59|292.69|295.69|292.79|295.59|292.69|16
1647156740000|2022-03-13 07:32:20|295.6|292.7|295.6|292.7|295.6|292.7|295.59|292.69|7
1647156750000|2022-03-13 07:32:30|295.59|292.69|295.59|292.69|295.59|292.69|295.59|292.69|1
1647156760000|2022-03-13 07:32:40|295.61|292.71|295.62|292.72|295.62|292.72|295.61|292.71|2
1647156770000|2022-03-13 07:32:50|295.66|292.76|295.71|292.81|295.74|292.84|295.66|292.76|11
1647156780000|2022-03-13 07:33:00|295.72|292.82|295.75|292.85|295.75|292.85|295.72|292.82|10
1647156790000|2022-03-13 07:33:10|295.76|292.86|295.74|292.84|295.76|292.86|295.74|292.84|3
1647156800000|2022-03-13 07:33:20|295.75|292.85|295.75|292.85|295.76|292.86|295.74|292.84|8
1647156810000|2022-03-13 07:33:30|295.74|292.84|295.77|292.87|295.77|292.87|295.74|292.84|13
1647156820000|2022-03-13 07:33:40|295.76|292.86|295.58|292.68|295.76|292.86|295.58|292.68|13
1647156830000|2022-03-13 07:33:50|295.57|292.67|295.56|292.66|295.57|292.67|295.56|292.66|4
1647156840000|2022-03-13 07:34:00|295.55|292.65|295.55|292.65|295.55|292.65|295.54|292.64|5
1647156860000|2022-03-13 07:34:20|295.51|292.61|295.51|292.61|295.51|292.61|295.51|292.61|1
1647156870000|2022-03-13 07:34:30|295.53|292.63|295.63|292.73|295.63|292.73|295.52|292.62|12
1647156880000|2022-03-13 07:34:40|295.64|292.74|295.62|292.72|295.64|292.74|295.59|292.69|11
1647156890000|2022-03-13 07:34:50|295.63|292.73|295.71|292.81|295.71|292.81|295.6|292.7|15
1647156900000|2022-03-13 07:35:00|295.7|292.8|295.65|292.75|295.71|292.81|295.6|292.7|16
1647156910000|2022-03-13 07:35:10|295.66|292.76|295.66|292.76|295.67|292.77|295.65|292.75|7
1647156920000|2022-03-13 07:35:20|295.65|292.75|295.67|292.77|295.68|292.78|295.65|292.75|14
1647156930000|2022-03-13 07:35:30|295.66|292.76|295.85|292.95|295.85|292.95|295.66|292.76|16
1647156940000|2022-03-13 07:35:40|295.86|292.96|295.88|292.98|295.88|292.98|295.85|292.95|3
1647156950000|2022-03-13 07:35:50|295.89|292.99|295.85|292.95|295.89|292.99|295.81|292.91|15
1647156960000|2022-03-13 07:36:00|295.84|292.94|295.85|292.95|295.85|292.95|295.84|292.94|2
1647156970000|2022-03-13 07:36:10|295.86|292.96|295.82|292.92|295.86|292.96|295.81|292.91|10
1647156980000|2022-03-13 07:36:20|295.81|292.91|295.71|292.81|295.81|292.91|295.7|292.8|8
1647156990000|2022-03-13 07:36:30|295.69|292.79|295.63|292.73|295.71|292.81|295.63|292.73|9
1647157010000|2022-03-13 07:36:50|295.65|292.75|295.73|292.83|295.74|292.84|295.65|292.75|7
1647157020000|2022-03-13 07:37:00|295.72|292.82|295.73|292.83|295.73|292.83|295.72|292.82|4
1647157030000|2022-03-13 07:37:10|295.72|292.82|295.81|292.91|295.81|292.91|295.72|292.82|10
1647157040000|2022-03-13 07:37:20|295.82|292.92|295.82|292.92|295.82|292.92|295.81|292.91|5
1647157050000|2022-03-13 07:37:30|295.81|292.91|295.78|292.88|295.82|292.92|295.78|292.88|8
1647157060000|2022-03-13 07:37:40|295.79|292.89|295.78|292.88|295.79|292.89|295.78|292.88|2
1647157070000|2022-03-13 07:37:50|295.8|292.9|295.8|292.9|295.81|292.91|295.8|292.9|5
1647157080000|2022-03-13 07:38:00|295.81|292.91|295.8|292.9|295.81|292.91|295.8|292.9|6
1647157100000|2022-03-13 07:38:20|295.81|292.91|295.93|293.03|295.94|293.04|295.81|292.91|11
1647157110000|2022-03-13 07:38:30|295.94|293.04|295.98|293.08|295.98|293.08|295.94|293.04|11
1647157120000|2022-03-13 07:38:40|295.99|293.09|295.98|293.08|296|293.1|295.96|293.06|7
1647157130000|2022-03-13 07:38:50|296|293.1|296.05|293.15|296.05|293.15|296|293.1|12
1647157140000|2022-03-13 07:39:00|296.06|293.16|296.11|293.21|296.11|293.21|296.05|293.15|14
1647157150000|2022-03-13 07:39:10|296.1|293.2|296.17|293.27|296.17|293.27|296.1|293.2|6
1647157160000|2022-03-13 07:39:20|296.18|293.28|296.24|293.34|296.25|293.35|296.17|293.27|13
1647157170000|2022-03-13 07:39:30|296.16|293.26|296.18|293.28|296.18|293.28|296.13|293.23|10
1647157180000|2022-03-13 07:39:40|296.17|293.27|296.18|293.28|296.18|293.28|296.17|293.27|4
1647157190000|2022-03-13 07:39:50|296.21|293.31|296.18|293.28|296.22|293.32|296.18|293.28|8
1647157200000|2022-03-13 07:40:00|296.19|293.29|296.2|293.3|296.2|293.3|296.18|293.28|10
1647157210000|2022-03-13 07:40:10|296.22|293.32|296.19|293.29|296.22|293.32|296.19|293.29|4
1647157220000|2022-03-13 07:40:20|296.16|293.26|296.16|293.26|296.17|293.27|296.16|293.26|5
1647157230000|2022-03-13 07:40:30|296.17|293.27|296.15|293.25|296.21|293.31|296.15|293.25|15
1647157240000|2022-03-13 07:40:40|296.14|293.24|296.15|293.25|296.15|293.25|296.14|293.24|6
1647157250000|2022-03-13 07:40:50|296.14|293.24|296.22|293.32|296.22|293.32|296.14|293.24|8
1647157260000|2022-03-13 07:41:00|296.21|293.31|296.17|293.27|296.22|293.32|296.17|293.27|10
1647157270000|2022-03-13 07:41:10|296.18|293.28|296.16|293.26|296.19|293.29|296.16|293.26|11
1647157280000|2022-03-13 07:41:20|296.17|293.27|296.16|293.26|296.17|293.27|296.15|293.25|10
1647157290000|2022-03-13 07:41:30|296.17|293.27|296.16|293.26|296.17|293.27|296.16|293.26|14
1647157300000|2022-03-13 07:41:40|296.17|293.27|296.17|293.27|296.17|293.27|296.16|293.26|5
1647157310000|2022-03-13 07:41:50|296.16|293.26|296.12|293.22|296.16|293.26|296.11|293.21|13
1647157320000|2022-03-13 07:42:00|296.13|293.23|296.14|293.24|296.15|293.25|296.13|293.23|13
1647157330000|2022-03-13 07:42:10|296.13|293.23|296.15|293.25|296.15|293.25|296.13|293.23|17
1647157340000|2022-03-13 07:42:20|296.14|293.24|296.16|293.26|296.16|293.26|296.14|293.24|7
1647157350000|2022-03-13 07:42:30|296.18|293.28|296.18|293.28|296.18|293.28|296.18|293.28|1
1647157360000|2022-03-13 07:42:40|296.19|293.29|296.21|293.31|296.21|293.31|296.19|293.29|9
1647157370000|2022-03-13 07:42:50|296.2|293.3|296.21|293.31|296.22|293.32|296.2|293.3|10
1647157380000|2022-03-13 07:43:00|296.22|293.32|296.23|293.33|296.23|293.33|296.21|293.31|6
1647157390000|2022-03-13 07:43:10|296.24|293.34|296.26|293.36|296.27|293.37|296.23|293.33|8
1647157400000|2022-03-13 07:43:20|296.27|293.37|296.26|293.36|296.27|293.37|296.26|293.36|12
1647157410000|2022-03-13 07:43:30|296.27|293.37|296.28|293.38|296.28|293.38|296.26|293.36|8
1647157430000|2022-03-13 07:43:50|296.29|293.39|296.19|293.29|296.3|293.4|296.19|293.29|13
1647157440000|2022-03-13 07:44:00|296.14|293.24|296.1|293.2|296.14|293.24|296.09|293.19|9
1647157450000|2022-03-13 07:44:10|296.11|293.21|296.12|293.22|296.13|293.23|296.11|293.21|8
1647157460000|2022-03-13 07:44:20|296.13|293.23|296.12|293.22|296.13|293.23|296.12|293.22|6
1647157470000|2022-03-13 07:44:30|296.09|293.19|296.05|293.15|296.09|293.19|296.05|293.15|10
1647157480000|2022-03-13 07:44:40|296.06|293.16|296.06|293.16|296.08|293.18|296.05|293.15|7
1647157490000|2022-03-13 07:44:50|296.05|293.15|296.05|293.15|296.05|293.15|296.04|293.14|5
1647157500000|2022-03-13 07:45:00|296.08|293.18|296.04|293.14|296.08|293.18|296.04|293.14|7
1647157530000|2022-03-13 07:45:30|296.03|293.13|295.99|293.09|296.03|293.13|295.99|293.09|12
1647157540000|2022-03-13 07:45:40|296|293.1|296.02|293.12|296.02|293.12|296|293.1|2
1647157550000|2022-03-13 07:45:50|296.01|293.11|295.95|293.05|296.01|293.11|295.95|293.05|7
1647157560000|2022-03-13 07:46:00|295.96|293.06|296|293.1|296|293.1|295.95|293.05|7
1647157570000|2022-03-13 07:46:10|295.99|293.09|295.98|293.08|296|293.1|295.98|293.08|16
1647157580000|2022-03-13 07:46:20|295.99|293.09|295.94|293.04|296|293.1|295.93|293.03|16
1647157590000|2022-03-13 07:46:30|295.93|293.03|295.95|293.05|295.96|293.06|295.93|293.03|3
1647157600000|2022-03-13 07:46:40|295.94|293.04|295.88|292.98|295.94|293.04|295.87|292.97|6
1647157610000|2022-03-13 07:46:50|295.89|292.99|295.89|292.99|295.89|292.99|295.88|292.98|5
1647157620000|2022-03-13 07:47:00|295.88|292.98|295.89|292.99|295.89|292.99|295.88|292.98|2
1647157660000|2022-03-13 07:47:40|295.88|292.98|295.88|292.98|295.88|292.98|295.87|292.97|3
1647157680000|2022-03-13 07:48:00|295.87|292.97|295.84|292.94|295.88|292.98|295.83|292.93|7
1647157690000|2022-03-13 07:48:10|295.85|292.95|295.85|292.95|295.85|292.95|295.84|292.94|9
1647157700000|2022-03-13 07:48:20|295.86|292.96|295.86|292.96|295.86|292.96|295.85|292.95|9
1647157710000|2022-03-13 07:48:30|295.85|292.95|295.86|292.96|295.86|292.96|295.85|292.95|4
1647157720000|2022-03-13 07:48:40|295.85|292.95|295.8|292.9|295.86|292.96|295.8|292.9|8
1647157730000|2022-03-13 07:48:50|295.81|292.91|295.86|292.96|295.87|292.97|295.8|292.9|11
1647157750000|2022-03-13 07:49:10|295.85|292.95|295.85|292.95|295.86|292.96|295.84|292.94|5
1647157760000|2022-03-13 07:49:20|295.82|292.92|295.81|292.91|295.83|292.93|295.81|292.91|3
1647157770000|2022-03-13 07:49:30|295.82|292.92|295.82|292.92|295.83|292.93|295.8|292.9|9
1647157780000|2022-03-13 07:49:40|295.83|292.93|295.82|292.92|295.83|292.93|295.8|292.9|22
1647157790000|2022-03-13 07:49:50|295.81|292.91|295.82|292.92|295.83|292.93|295.81|292.91|8
1647157800000|2022-03-13 07:50:00|295.83|292.93|295.82|292.92|295.83|292.93|295.8|292.9|6
1647157810000|2022-03-13 07:50:10|295.83|292.93|295.75|292.85|295.83|292.93|295.67|292.77|25
1647157820000|2022-03-13 07:50:20|295.73|292.83|295.73|292.83|295.75|292.85|295.71|292.81|13
1647157830000|2022-03-13 07:50:30|295.7|292.8|295.71|292.81|295.72|292.82|295.7|292.8|12
1647157840000|2022-03-13 07:50:40|295.72|292.82|295.71|292.81|295.72|292.82|295.7|292.8|18
1647157850000|2022-03-13 07:50:50|295.7|292.8|295.7|292.8|295.71|292.81|295.7|292.8|15
1647157860000|2022-03-13 07:51:00|295.71|292.81|295.71|292.81|295.71|292.81|295.71|292.81|1
1647157870000|2022-03-13 07:51:10|295.72|292.82|295.72|292.82|295.72|292.82|295.72|292.82|1
1647157880000|2022-03-13 07:51:20|295.71|292.81|295.71|292.81|295.71|292.81|295.67|292.77|9
1647157910000|2022-03-13 07:51:50|295.73|292.83|295.72|292.82|295.73|292.83|295.71|292.81|8
1647157920000|2022-03-13 07:52:00|295.71|292.81|295.74|292.84|295.74|292.84|295.71|292.81|16
1647157930000|2022-03-13 07:52:10|295.73|292.83|295.69|292.79|295.74|292.84|295.69|292.79|15
1647157940000|2022-03-13 07:52:20|295.7|292.8|295.67|292.77|295.7|292.8|295.67|292.77|12
1647157950000|2022-03-13 07:52:30|295.68|292.78|295.68|292.78|295.69|292.79|295.67|292.77|5
1647157960000|2022-03-13 07:52:40|295.69|292.79|295.74|292.84|295.75|292.85|295.68|292.78|6
1647157970000|2022-03-13 07:52:50|295.73|292.83|295.69|292.79|295.73|292.83|295.69|292.79|2
1647157980000|2022-03-13 07:53:00|295.7|292.8|295.48|292.58|295.7|292.8|295.44|292.54|17
1647157990000|2022-03-13 07:53:10|295.47|292.57|295.62|292.72|295.63|292.73|295.47|292.57|19
1647158000000|2022-03-13 07:53:20|295.61|292.71|295.61|292.71|295.62|292.72|295.61|292.71|9
1647158010000|2022-03-13 07:53:30|295.6|292.7|295.62|292.72|295.62|292.72|295.59|292.69|9
1647158020000|2022-03-13 07:53:40|295.63|292.73|295.62|292.72|295.63|292.73|295.6|292.7|11
1647158030000|2022-03-13 07:53:50|295.58|292.68|295.63|292.73|295.63|292.73|295.56|292.66|13
1647158040000|2022-03-13 07:54:00|295.64|292.74|295.65|292.75|295.65|292.75|295.63|292.73|4
1647158050000|2022-03-13 07:54:10|295.64|292.74|295.64|292.74|295.64|292.74|295.62|292.72|4
1647158060000|2022-03-13 07:54:20|295.65|292.75|295.6|292.7|295.65|292.75|295.6|292.7|8
1647158070000|2022-03-13 07:54:30|295.61|292.71|295.54|292.64|295.61|292.71|295.49|292.59|16
1647158080000|2022-03-13 07:54:40|295.53|292.63|295.54|292.64|295.54|292.64|295.52|292.62|10
1647158090000|2022-03-13 07:54:50|295.52|292.62|295.67|292.77|295.67|292.77|295.52|292.62|17
1647158100000|2022-03-13 07:55:00|295.68|292.78|295.69|292.79|295.7|292.8|295.68|292.78|10
1647158120000|2022-03-13 07:55:20|295.7|292.8|295.7|292.8|295.71|292.81|295.7|292.8|3
1647158130000|2022-03-13 07:55:30|295.69|292.79|295.69|292.79|295.7|292.8|295.67|292.77|7
1647158140000|2022-03-13 07:55:40|295.7|292.8|295.7|292.8|295.7|292.8|295.7|292.8|1
1647158150000|2022-03-13 07:55:50|295.65|292.75|295.55|292.65|295.71|292.81|295.53|292.63|17
1647158160000|2022-03-13 07:56:00|295.54|292.64|295.68|292.78|295.69|292.79|295.51|292.61|21
1647158170000|2022-03-13 07:56:10|295.64|292.74|295.68|292.78|295.68|292.78|295.63|292.73|9
1647158180000|2022-03-13 07:56:20|295.69|292.79|295.65|292.75|295.69|292.79|295.64|292.74|5
1647158190000|2022-03-13 07:56:30|295.66|292.76|295.6|292.7|295.67|292.77|295.6|292.7|7
1647158200000|2022-03-13 07:56:40|295.58|292.68|295.63|292.73|295.63|292.73|295.52|292.62|26
1647158210000|2022-03-13 07:56:50|295.62|292.72|295.62|292.72|295.62|292.72|295.56|292.66|16
1647158220000|2022-03-13 07:57:00|295.63|292.73|295.64|292.74|295.64|292.74|295.63|292.73|4
1647158230000|2022-03-13 07:57:10|295.63|292.73|295.62|292.72|295.64|292.74|295.6|292.7|8
1647158240000|2022-03-13 07:57:20|295.63|292.73|295.64|292.74|295.64|292.74|295.62|292.72|10
1647158250000|2022-03-13 07:57:30|295.62|292.72|295.63|292.73|295.64|292.74|295.62|292.72|5
1647158260000|2022-03-13 07:57:40|295.62|292.72|295.6|292.7|295.62|292.72|295.59|292.69|9
1647158270000|2022-03-13 07:57:50|295.61|292.71|295.59|292.69|295.63|292.73|295.58|292.68|12
1647158280000|2022-03-13 07:58:00|295.57|292.67|295.57|292.67|295.61|292.71|295.56|292.66|11
1647158290000|2022-03-13 07:58:10|295.56|292.66|295.53|292.63|295.58|292.68|295.52|292.62|12
1647158300000|2022-03-13 07:58:20|295.54|292.64|295.55|292.65|295.56|292.66|295.53|292.63|10
1647158310000|2022-03-13 07:58:30|295.54|292.64|295.54|292.64|295.55|292.65|295.54|292.64|3
1647158320000|2022-03-13 07:58:40|295.56|292.66|295.57|292.67|295.59|292.69|295.54|292.64|11
1647158330000|2022-03-13 07:58:50|295.58|292.68|295.55|292.65|295.59|292.69|295.55|292.65|10
1647158340000|2022-03-13 07:59:00|295.56|292.66|295.6|292.7|295.61|292.71|295.56|292.66|9
1647158350000|2022-03-13 07:59:10|295.56|292.66|295.6|292.7|295.6|292.7|295.56|292.66|7
1647158360000|2022-03-13 07:59:20|295.61|292.71|295.6|292.7|295.61|292.71|295.6|292.7|8
1647158370000|2022-03-13 07:59:30|295.62|292.72|295.44|292.54|295.63|292.73|295.41|292.51|19
1647158380000|2022-03-13 07:59:40|295.45|292.55|295.47|292.57|295.47|292.57|295.45|292.55|3
1647158390000|2022-03-13 07:59:50|295.48|292.58|295.48|292.58|295.51|292.61|295.45|292.55|15
1647158400000|2022-03-13 08:00:00|295.49|292.59|295.5|292.6|295.51|292.61|295.48|292.58|10
1647158410000|2022-03-13 08:00:10|295.51|292.61|295.54|292.64|295.54|292.64|295.49|292.59|12
1647158420000|2022-03-13 08:00:20|295.53|292.63|295.54|292.64|295.57|292.67|295.52|292.62|14
1647158430000|2022-03-13 08:00:30|295.55|292.65|295.37|292.47|295.55|292.65|295.36|292.46|18
1647158440000|2022-03-13 08:00:40|295.38|292.48|295.37|292.47|295.39|292.49|295.35|292.45|15
1647158450000|2022-03-13 08:00:50|295.38|292.48|295.36|292.46|295.39|292.49|295.35|292.45|19
1647158460000|2022-03-13 08:01:00|295.38|292.48|295.37|292.47|295.4|292.5|295.36|292.46|17
1647158470000|2022-03-13 08:01:10|295.38|292.48|295.4|292.5|295.41|292.51|295.38|292.48|11
1647158480000|2022-03-13 08:01:20|295.38|292.48|295.37|292.47|295.38|292.48|295.36|292.46|7
1647158500000|2022-03-13 08:01:40|295.38|292.48|295.32|292.42|295.38|292.48|295.32|292.42|12
1647158510000|2022-03-13 08:01:50|295.31|292.41|295.3|292.4|295.31|292.41|295.3|292.4|4
1647158520000|2022-03-13 08:02:00|295.29|292.39|295.23|292.33|295.3|292.4|295.21|292.31|12
1647158530000|2022-03-13 08:02:10|295.24|292.34|295.2|292.3|295.24|292.34|295.2|292.3|16
1647158540000|2022-03-13 08:02:20|295.21|292.31|295.03|292.13|295.22|292.32|295|292.1|19
1647158550000|2022-03-13 08:02:30|295.02|292.12|294.83|291.93|295.03|292.13|294.82|291.92|19
1647158560000|2022-03-13 08:02:40|294.82|291.92|294.84|291.94|294.84|291.94|294.82|291.92|18
1647158570000|2022-03-13 08:02:50|294.83|291.93|294.84|291.94|294.84|291.94|294.83|291.93|14
1647158580000|2022-03-13 08:03:00|294.9|292|294.88|291.98|294.94|292.04|294.85|291.95|12
1647158590000|2022-03-13 08:03:10|294.91|292.01|294.91|292.01|294.91|292.01|294.91|292.01|1
1647158600000|2022-03-13 08:03:20|294.92|292.02|295|292.1|295|292.1|294.91|292.01|14
1647158610000|2022-03-13 08:03:30|295.01|292.11|295.06|292.16|295.06|292.16|295.01|292.11|6
1647158620000|2022-03-13 08:03:40|295.05|292.15|295.04|292.14|295.06|292.16|295.04|292.14|10
1647158630000|2022-03-13 08:03:50|295.05|292.15|295.09|292.19|295.09|292.19|295.04|292.14|6
1647158640000|2022-03-13 08:04:00|295.1|292.2|295.16|292.26|295.16|292.26|295.09|292.19|9
1647158650000|2022-03-13 08:04:10|295.15|292.25|295.11|292.21|295.15|292.25|295.11|292.21|4
1647158660000|2022-03-13 08:04:20|295.12|292.22|295.11|292.21|295.12|292.22|295.11|292.21|2
1647158670000|2022-03-13 08:04:30|295.09|292.19|295.04|292.14|295.1|292.2|295.04|292.14|7
1647158680000|2022-03-13 08:04:40|295.03|292.13|295.05|292.15|295.07|292.17|295.02|292.12|7
1647158690000|2022-03-13 08:04:50|295|292.1|295.03|292.13|295.04|292.14|295|292.1|6
1647158700000|2022-03-13 08:05:00|295.02|292.12|295.16|292.26|295.16|292.26|295.02|292.12|18
1647158710000|2022-03-13 08:05:10|295.17|292.27|295.16|292.26|295.17|292.27|295.15|292.25|12
1647158720000|2022-03-13 08:05:20|295.15|292.25|295.06|292.16|295.16|292.26|295.06|292.16|19
1647158730000|2022-03-13 08:05:30|295.05|292.15|295.04|292.14|295.06|292.16|295|292.1|10
1647158740000|2022-03-13 08:05:40|295.03|292.13|295.02|292.12|295.06|292.16|295.01|292.11|12
1647158750000|2022-03-13 08:05:50|295.03|292.13|295.04|292.14|295.06|292.16|295.02|292.12|13
1647158760000|2022-03-13 08:06:00|295.01|292.11|295.04|292.14|295.05|292.15|294.99|292.09|9
1647158770000|2022-03-13 08:06:10|295.05|292.15|295.09|292.19|295.1|292.2|295.03|292.13|14
1647158780000|2022-03-13 08:06:20|295.08|292.18|295.09|292.19|295.09|292.19|295.08|292.18|10
1647158790000|2022-03-13 08:06:30|295.08|292.18|294.96|292.06|295.09|292.19|294.96|292.06|17
1647158800000|2022-03-13 08:06:40|294.97|292.07|294.95|292.05|295.01|292.11|294.93|292.03|16
1647158810000|2022-03-13 08:06:50|294.94|292.04|294.97|292.07|294.98|292.08|294.94|292.04|10
1647158820000|2022-03-13 08:07:00|294.96|292.06|294.96|292.06|294.98|292.08|294.94|292.04|12
1647158830000|2022-03-13 08:07:10|294.95|292.05|294.96|292.06|294.97|292.07|294.95|292.05|9
1647158840000|2022-03-13 08:07:20|294.97|292.07|294.91|292.01|294.97|292.07|294.88|291.98|14
1647158850000|2022-03-13 08:07:30|294.92|292.02|294.92|292.02|294.93|292.03|294.82|291.92|21
1647158860000|2022-03-13 08:07:40|294.87|291.97|294.92|292.02|294.92|292.02|294.87|291.97|16
1647158870000|2022-03-13 08:07:50|294.9|292|294.88|291.98|294.9|292|294.83|291.93|19
1647158880000|2022-03-13 08:08:00|294.89|291.99|294.86|291.96|294.91|292.01|294.86|291.96|13
1647158890000|2022-03-13 08:08:10|294.87|291.97|294.9|292|294.9|292|294.87|291.97|9
1647158900000|2022-03-13 08:08:20|294.89|291.99|294.89|291.99|294.9|292|294.88|291.98|11
1647158910000|2022-03-13 08:08:30|294.88|291.98|294.82|291.92|294.89|291.99|294.81|291.91|18
1647158920000|2022-03-13 08:08:40|294.81|291.91|294.81|291.91|294.83|291.93|294.78|291.88|15
1647158930000|2022-03-13 08:08:50|294.79|291.89|294.7|291.8|294.81|291.91|294.7|291.8|8
1647158940000|2022-03-13 08:09:00|294.71|291.81|294.73|291.83|294.74|291.84|294.7|291.8|14
1647158950000|2022-03-13 08:09:10|294.74|291.84|294.74|291.84|294.74|291.84|294.74|291.84|1
1647158960000|2022-03-13 08:09:20|294.73|291.83|294.68|291.78|294.73|291.83|294.65|291.75|10
1647158970000|2022-03-13 08:09:30|294.67|291.77|294.68|291.78|294.69|291.79|294.66|291.76|13
1647158980000|2022-03-13 08:09:40|294.67|291.77|294.9|292|294.9|292|294.67|291.77|18
1647158990000|2022-03-13 08:09:50|294.94|292.04|294.91|292.01|294.94|292.04|294.89|291.99|15
1647159000000|2022-03-13 08:10:00|294.92|292.02|294.92|292.02|294.93|292.03|294.9|292|12
1647159010000|2022-03-13 08:10:10|294.93|292.03|294.94|292.04|294.94|292.04|294.93|292.03|2
1647159020000|2022-03-13 08:10:20|294.93|292.03|294.93|292.03|294.94|292.04|294.9|292|6
1647159030000|2022-03-13 08:10:30|294.92|292.02|294.91|292.01|294.92|292.02|294.9|292|8
1647159040000|2022-03-13 08:10:40|294.92|292.02|294.9|292|294.92|292.02|294.9|292|11
1647159050000|2022-03-13 08:10:50|294.91|292.01|294.87|291.97|294.91|292.01|294.87|291.97|12
1647159060000|2022-03-13 08:11:00|294.88|291.98|294.87|291.97|294.88|291.98|294.86|291.96|10
1647159070000|2022-03-13 08:11:10|294.86|291.96|294.86|291.96|294.87|291.97|294.86|291.96|5
1647159080000|2022-03-13 08:11:20|294.87|291.97|294.84|291.94|294.87|291.97|294.82|291.92|8
1647159090000|2022-03-13 08:11:30|294.85|291.95|294.85|291.95|294.86|291.96|294.85|291.95|3
1647159100000|2022-03-13 08:11:40|294.86|291.96|294.85|291.95|294.86|291.96|294.85|291.95|2
1647159110000|2022-03-13 08:11:50|294.84|291.94|294.83|291.93|294.84|291.94|294.81|291.91|5
1647159120000|2022-03-13 08:12:00|294.84|291.94|294.8|291.9|294.84|291.94|294.8|291.9|5
1647159130000|2022-03-13 08:12:10|294.79|291.89|294.75|291.85|294.8|291.9|294.75|291.85|13
1647159140000|2022-03-13 08:12:20|294.74|291.84|294.71|291.81|294.74|291.84|294.71|291.81|3
1647159150000|2022-03-13 08:12:30|294.7|291.8|294.71|291.81|294.71|291.81|294.68|291.78|7
1647159180000|2022-03-13 08:13:00|294.68|291.78|294.68|291.78|294.68|291.78|294.66|291.76|4
1647159190000|2022-03-13 08:13:10|294.67|291.77|294.6|291.7|294.68|291.78|294.52|291.62|17
1647159200000|2022-03-13 08:13:20|294.63|291.73|294.74|291.84|294.76|291.86|294.63|291.73|20
1647159210000|2022-03-13 08:13:30|294.73|291.83|294.6|291.7|294.74|291.84|294.6|291.7|16
1647159220000|2022-03-13 08:13:40|294.59|291.69|294.64|291.74|294.65|291.75|294.57|291.67|18
1647159230000|2022-03-13 08:13:50|294.63|291.73|294.62|291.72|294.63|291.73|294.61|291.71|11
1647159240000|2022-03-13 08:14:00|294.63|291.73|294.63|291.73|294.73|291.83|294.63|291.73|19
1647159250000|2022-03-13 08:14:10|294.61|291.71|294.57|291.67|294.61|291.71|294.57|291.67|11
1647159260000|2022-03-13 08:14:20|294.56|291.66|294.56|291.66|294.57|291.67|294.54|291.64|18
1647159270000|2022-03-13 08:14:30|294.53|291.63|294.48|291.58|294.54|291.64|294.48|291.58|6
1647159280000|2022-03-13 08:14:40|294.49|291.59|294.48|291.58|294.49|291.59|294.48|291.58|14
1647159290000|2022-03-13 08:14:50|294.49|291.59|294.48|291.58|294.51|291.61|294.47|291.57|19
1647159300000|2022-03-13 08:15:00|294.47|291.57|294.48|291.58|294.52|291.62|294.47|291.57|12
1647159310000|2022-03-13 08:15:10|294.47|291.57|294.46|291.56|294.49|291.59|294.46|291.56|8
1647159320000|2022-03-13 08:15:20|294.47|291.57|294.52|291.62|294.52|291.62|294.46|291.56|11
1647159330000|2022-03-13 08:15:30|294.55|291.65|294.69|291.79|294.69|291.79|294.52|291.62|10
1647159340000|2022-03-13 08:15:40|294.7|291.8|294.87|291.97|294.91|292.01|294.7|291.8|22
1647159350000|2022-03-13 08:15:50|294.88|291.98|294.89|291.99|294.91|292.01|294.87|291.97|10
1647159360000|2022-03-13 08:16:00|294.88|291.98|294.89|291.99|294.89|291.99|294.79|291.89|12
1647159370000|2022-03-13 08:16:10|294.9|292|294.88|291.98|294.9|292|294.85|291.95|8
1647159380000|2022-03-13 08:16:20|294.87|291.97|294.84|291.94|294.89|291.99|294.84|291.94|11
1647159390000|2022-03-13 08:16:30|294.83|291.93|294.83|291.93|294.83|291.93|294.81|291.91|8
1647159400000|2022-03-13 08:16:40|294.82|291.92|294.76|291.86|294.82|291.92|294.74|291.84|13
1647159420000|2022-03-13 08:17:00|294.77|291.87|294.75|291.85|294.77|291.87|294.74|291.84|7
1647159430000|2022-03-13 08:17:10|294.69|291.79|294.69|291.79|294.69|291.79|294.68|291.78|5
1647159440000|2022-03-13 08:17:20|294.68|291.78|294.59|291.69|294.69|291.79|294.58|291.68|17
1647159450000|2022-03-13 08:17:30|294.58|291.68|294.64|291.74|294.68|291.78|294.58|291.68|17
1647159460000|2022-03-13 08:17:40|294.65|291.75|294.68|291.78|294.7|291.8|294.64|291.74|19
1647159470000|2022-03-13 08:17:50|294.67|291.77|294.6|291.7|294.68|291.78|294.6|291.7|8
1647159480000|2022-03-13 08:18:00|294.59|291.69|294.61|291.71|294.62|291.72|294.58|291.68|9
1647159490000|2022-03-13 08:18:10|294.62|291.72|294.65|291.75|294.65|291.75|294.59|291.69|20
1647159500000|2022-03-13 08:18:20|294.63|291.73|294.57|291.67|294.63|291.73|294.56|291.66|11
1647159510000|2022-03-13 08:18:30|294.56|291.66|294.56|291.66|294.57|291.67|294.56|291.66|11
1647159520000|2022-03-13 08:18:40|294.55|291.65|294.51|291.61|294.55|291.65|294.49|291.59|15
1647159530000|2022-03-13 08:18:50|294.49|291.59|294.46|291.56|294.51|291.61|294.46|291.56|21
1647159540000|2022-03-13 08:19:00|294.47|291.57|294.39|291.49|294.48|291.58|294.39|291.49|11
1647159550000|2022-03-13 08:19:10|294.38|291.48|294.36|291.46|294.38|291.48|294.36|291.46|5
1647159560000|2022-03-13 08:19:20|294.35|291.45|294.35|291.45|294.35|291.45|294.35|291.45|1
1647159570000|2022-03-13 08:19:30|294.34|291.44|294.39|291.49|294.39|291.49|294.34|291.44|7
1647159580000|2022-03-13 08:19:40|294.38|291.48|294.4|291.5|294.41|291.51|294.38|291.48|5
1647159590000|2022-03-13 08:19:50|294.41|291.51|294.38|291.48|294.41|291.51|294.37|291.47|7
1647159600000|2022-03-13 08:20:00|294.36|291.46|294.35|291.45|294.36|291.46|294.34|291.44|4
1647159610000|2022-03-13 08:20:10|294.34|291.44|294.39|291.49|294.39|291.49|294.34|291.44|5
1647159620000|2022-03-13 08:20:20|294.38|291.48|294.3|291.4|294.39|291.49|294.29|291.39|8
1647159630000|2022-03-13 08:20:30|294.29|291.39|294.29|291.39|294.3|291.4|294.28|291.38|5
1647159640000|2022-03-13 08:20:40|294.27|291.37|294.27|291.37|294.28|291.38|294.26|291.36|5
1647159650000|2022-03-13 08:20:50|294.26|291.36|294.27|291.37|294.28|291.38|294.26|291.36|8
1647159660000|2022-03-13 08:21:00|294.28|291.38|294.29|291.39|294.3|291.4|294.28|291.38|15
1647159670000|2022-03-13 08:21:10|294.28|291.38|294.35|291.45|294.35|291.45|294.28|291.38|10
1647159680000|2022-03-13 08:21:20|294.36|291.46|294.36|291.46|294.4|291.5|294.35|291.45|8
1647159690000|2022-03-13 08:21:30|294.37|291.47|294.46|291.56|294.57|291.67|294.37|291.47|20
1647159700000|2022-03-13 08:21:40|294.44|291.54|294.38|291.48|294.48|291.58|294.37|291.47|11
1647159710000|2022-03-13 08:21:50|294.39|291.49|294.44|291.54|294.45|291.55|294.38|291.48|16
1647159720000|2022-03-13 08:22:00|294.45|291.55|294.46|291.56|294.46|291.56|294.45|291.55|4
1647159730000|2022-03-13 08:22:10|294.47|291.57|294.39|291.49|294.47|291.57|294.39|291.49|17
1647159740000|2022-03-13 08:22:20|294.4|291.5|294.39|291.49|294.4|291.5|294.39|291.49|6
1647159760000|2022-03-13 08:22:40|294.34|291.44|294.34|291.44|294.35|291.45|294.33|291.43|5
1647159770000|2022-03-13 08:22:50|294.33|291.43|294.35|291.45|294.35|291.45|294.33|291.43|5
1647159780000|2022-03-13 08:23:00|294.34|291.44|294.35|291.45|294.36|291.46|294.34|291.44|8
1647159790000|2022-03-13 08:23:10|294.36|291.46|294.36|291.46|294.36|291.46|294.35|291.45|13
1647159800000|2022-03-13 08:23:20|294.37|291.47|294.42|291.52|294.42|291.52|294.37|291.47|7
1647159810000|2022-03-13 08:23:30|294.39|291.49|294.38|291.48|294.4|291.5|294.37|291.47|9
1647159820000|2022-03-13 08:23:40|294.37|291.47|294.31|291.41|294.38|291.48|294.31|291.41|9
1647159830000|2022-03-13 08:23:50|294.32|291.42|294.33|291.43|294.35|291.45|294.31|291.41|8
1647159840000|2022-03-13 08:24:00|294.32|291.42|294.33|291.43|294.34|291.44|294.3|291.4|11
1647159850000|2022-03-13 08:24:10|294.32|291.42|294.32|291.42|294.33|291.43|294.32|291.42|15
1647159860000|2022-03-13 08:24:20|294.33|291.43|294.35|291.45|294.35|291.45|294.32|291.42|10
1647159870000|2022-03-13 08:24:30|294.34|291.44|294.39|291.49|294.39|291.49|294.32|291.42|9
1647159880000|2022-03-13 08:24:40|294.37|291.47|294.35|291.45|294.37|291.47|294.34|291.44|10
1647159890000|2022-03-13 08:24:50|294.34|291.44|294.33|291.43|294.34|291.44|294.33|291.43|4
1647159900000|2022-03-13 08:25:00|294.34|291.44|294.43|291.53|294.43|291.53|294.33|291.43|11
1647159910000|2022-03-13 08:25:10|294.42|291.52|294.45|291.55|294.46|291.56|294.36|291.46|19
1647159920000|2022-03-13 08:25:20|294.46|291.56|294.48|291.58|294.5|291.6|294.46|291.56|11
1647159930000|2022-03-13 08:25:30|294.47|291.57|294.46|291.56|294.47|291.57|294.46|291.56|2
1647159940000|2022-03-13 08:25:40|294.47|291.57|294.46|291.56|294.47|291.57|294.45|291.55|3
1647159950000|2022-03-13 08:25:50|294.47|291.57|294.48|291.58|294.48|291.58|294.46|291.56|10
1647159960000|2022-03-13 08:26:00|294.47|291.57|294.41|291.51|294.47|291.57|294.4|291.5|11
1647159970000|2022-03-13 08:26:10|294.42|291.52|294.67|291.77|294.67|291.77|294.42|291.52|19
1647159980000|2022-03-13 08:26:20|294.68|291.78|294.63|291.73|294.69|291.79|294.63|291.73|9
1647159990000|2022-03-13 08:26:30|294.62|291.72|294.61|291.71|294.63|291.73|294.61|291.71|6
1647160010000|2022-03-13 08:26:50|294.6|291.7|294.57|291.67|294.61|291.71|294.55|291.65|9
1647160020000|2022-03-13 08:27:00|294.56|291.66|294.58|291.68|294.58|291.68|294.56|291.66|13
1647160030000|2022-03-13 08:27:10|294.57|291.67|294.6|291.7|294.61|291.71|294.57|291.67|16
1647160040000|2022-03-13 08:27:20|294.61|291.71|294.57|291.67|294.61|291.71|294.57|291.67|9
1647160050000|2022-03-13 08:27:30|294.58|291.68|294.59|291.69|294.59|291.69|294.57|291.67|4
1647160060000|2022-03-13 08:27:40|294.58|291.68|294.58|291.68|294.59|291.69|294.58|291.68|9
1647160070000|2022-03-13 08:27:50|294.59|291.69|294.6|291.7|294.61|291.71|294.58|291.68|5
1647160080000|2022-03-13 08:28:00|294.61|291.71|294.6|291.7|294.61|291.71|294.58|291.68|11
1647160090000|2022-03-13 08:28:10|294.62|291.72|294.66|291.76|294.66|291.76|294.62|291.72|6
1647160110000|2022-03-13 08:28:30|294.69|291.79|294.76|291.86|294.76|291.86|294.69|291.79|7
1647160120000|2022-03-13 08:28:40|294.69|291.79|294.62|291.72|294.69|291.79|294.61|291.71|10
1647160130000|2022-03-13 08:28:50|294.61|291.71|294.59|291.69|294.62|291.72|294.59|291.69|9
1647160140000|2022-03-13 08:29:00|294.58|291.68|294.62|291.72|294.63|291.73|294.57|291.67|14
1647160150000|2022-03-13 08:29:10|294.61|291.71|294.6|291.7|294.63|291.73|294.58|291.68|13
1647160160000|2022-03-13 08:29:20|294.61|291.71|294.57|291.67|294.61|291.71|294.57|291.67|5
1647160170000|2022-03-13 08:29:30|294.58|291.68|294.58|291.68|294.58|291.68|294.57|291.67|3
1647160190000|2022-03-13 08:29:50|294.57|291.67|294.58|291.68|294.59|291.69|294.57|291.67|11
1647160200000|2022-03-13 08:30:00|294.59|291.69|294.57|291.67|294.61|291.71|294.56|291.66|9
1647160220000|2022-03-13 08:30:20|294.56|291.66|294.57|291.67|294.58|291.68|294.56|291.66|11
1647160230000|2022-03-13 08:30:30|294.58|291.68|294.85|291.95|294.85|291.95|294.58|291.68|10
1647160240000|2022-03-13 08:30:40|294.95|292.05|294.91|292.01|294.99|292.09|294.91|292.01|22
1647160250000|2022-03-13 08:30:50|294.92|292.02|294.91|292.01|294.92|292.02|294.9|292|12
1647160260000|2022-03-13 08:31:00|294.97|292.07|295.02|292.12|295.03|292.13|294.96|292.06|12
1647160270000|2022-03-13 08:31:10|295.04|292.14|295.02|292.12|295.05|292.15|295.01|292.11|9
1647160280000|2022-03-13 08:31:20|295.01|292.11|295.02|292.12|295.02|292.12|294.99|292.09|11
1647160290000|2022-03-13 08:31:30|295.01|292.11|295.01|292.11|295.02|292.12|295.01|292.11|5
1647160300000|2022-03-13 08:31:40|295|292.1|294.9|292|295.02|292.12|294.9|292|15
1647160310000|2022-03-13 08:31:50|294.89|291.99|294.81|291.91|294.9|292|294.81|291.91|14
1647160320000|2022-03-13 08:32:00|294.79|291.89|294.74|291.84|294.8|291.9|294.74|291.84|16
1647160330000|2022-03-13 08:32:10|294.75|291.85|294.74|291.84|294.75|291.85|294.74|291.84|16
1647160340000|2022-03-13 08:32:20|294.75|291.85|294.76|291.86|294.76|291.86|294.74|291.84|6
1647160350000|2022-03-13 08:32:30|294.77|291.87|294.81|291.91|294.82|291.92|294.77|291.87|4
1647160360000|2022-03-13 08:32:40|294.82|291.92|294.81|291.91|294.82|291.92|294.81|291.91|10
1647160370000|2022-03-13 08:32:50|294.82|291.92|294.79|291.89|294.84|291.94|294.79|291.89|13
1647160380000|2022-03-13 08:33:00|294.78|291.88|294.79|291.89|294.82|291.92|294.78|291.88|13
1647160390000|2022-03-13 08:33:10|294.78|291.88|294.79|291.89|294.79|291.89|294.78|291.88|12
1647160400000|2022-03-13 08:33:20|294.81|291.91|294.79|291.89|294.81|291.91|294.79|291.89|7
1647160410000|2022-03-13 08:33:30|294.8|291.9|294.8|291.9|294.82|291.92|294.79|291.89|19
1647160420000|2022-03-13 08:33:40|294.81|291.91|294.81|291.91|294.83|291.93|294.8|291.9|14
1647160430000|2022-03-13 08:33:50|294.82|291.92|294.82|291.92|294.82|291.92|294.81|291.91|3
1647160440000|2022-03-13 08:34:00|294.84|291.94|294.92|292.02|294.92|292.02|294.84|291.94|11
1647160450000|2022-03-13 08:34:10|294.93|292.03|294.8|291.9|294.93|292.03|294.79|291.89|16
1647160460000|2022-03-13 08:34:20|294.79|291.89|294.84|291.94|294.84|291.94|294.79|291.89|11
1647160470000|2022-03-13 08:34:30|294.85|291.95|294.83|291.93|294.85|291.95|294.82|291.92|9
1647160480000|2022-03-13 08:34:40|294.82|291.92|294.78|291.88|294.84|291.94|294.78|291.88|9
1647160490000|2022-03-13 08:34:50|294.79|291.89|294.82|291.92|294.82|291.92|294.78|291.88|13
1647160500000|2022-03-13 08:35:00|294.83|291.93|294.81|291.91|294.83|291.93|294.81|291.91|3
1647160510000|2022-03-13 08:35:10|294.82|291.92|294.85|291.95|294.85|291.95|294.82|291.92|6
1647160520000|2022-03-13 08:35:20|294.83|291.93|294.78|291.88|294.84|291.94|294.78|291.88|10
1647160530000|2022-03-13 08:35:30|294.76|291.86|294.76|291.86|294.77|291.87|294.74|291.84|11
1647160540000|2022-03-13 08:35:40|294.75|291.85|294.77|291.87|294.78|291.88|294.75|291.85|7
1647160550000|2022-03-13 08:35:50|294.78|291.88|294.76|291.86|294.78|291.88|294.76|291.86|14
1647160560000|2022-03-13 08:36:00|294.75|291.85|294.75|291.85|294.75|291.85|294.75|291.85|1
1647160570000|2022-03-13 08:36:10|294.76|291.86|294.75|291.85|294.76|291.86|294.75|291.85|6
1647160580000|2022-03-13 08:36:20|294.76|291.86|294.72|291.82|294.76|291.86|294.72|291.82|9
1647160590000|2022-03-13 08:36:30|294.73|291.83|294.72|291.82|294.73|291.83|294.72|291.82|10
1647160600000|2022-03-13 08:36:40|294.73|291.83|294.72|291.82|294.74|291.84|294.72|291.82|14
1647160610000|2022-03-13 08:36:50|294.73|291.83|294.73|291.83|294.73|291.83|294.72|291.82|15
1647160620000|2022-03-13 08:37:00|294.72|291.82|294.62|291.72|294.73|291.83|294.62|291.72|14
1647160630000|2022-03-13 08:37:10|294.61|291.71|294.59|291.69|294.63|291.73|294.59|291.69|12
1647160640000|2022-03-13 08:37:20|294.6|291.7|294.67|291.77|294.7|291.8|294.59|291.69|18
1647160650000|2022-03-13 08:37:30|294.68|291.78|294.74|291.84|294.74|291.84|294.67|291.77|7
1647160660000|2022-03-13 08:37:40|294.73|291.83|294.75|291.85|294.75|291.85|294.73|291.83|3
1647160670000|2022-03-13 08:37:50|294.76|291.86|294.68|291.78|294.77|291.87|294.68|291.78|19
1647160680000|2022-03-13 08:38:00|294.69|291.79|294.68|291.78|294.75|291.85|294.67|291.77|15
1647160690000|2022-03-13 08:38:10|294.69|291.79|294.7|291.8|294.7|291.8|294.68|291.78|20
1647160700000|2022-03-13 08:38:20|294.69|291.79|294.7|291.8|294.7|291.8|294.69|291.79|8
1647160710000|2022-03-13 08:38:30|294.68|291.78|294.64|291.74|294.68|291.78|294.62|291.72|11
1647160740000|2022-03-13 08:39:00|294.63|291.73|294.64|291.74|294.64|291.74|294.63|291.73|8
1647160750000|2022-03-13 08:39:10|294.63|291.73|294.65|291.75|294.65|291.75|294.63|291.73|5
1647160760000|2022-03-13 08:39:20|294.66|291.76|294.59|291.69|294.66|291.76|294.58|291.68|8
1647160770000|2022-03-13 08:39:30|294.6|291.7|294.6|291.7|294.61|291.71|294.59|291.69|7
1647160780000|2022-03-13 08:39:40|294.63|291.73|294.66|291.76|294.68|291.78|294.62|291.72|24
1647160790000|2022-03-13 08:39:50|294.67|291.77|294.66|291.76|294.67|291.77|294.65|291.75|17
1647160820000|2022-03-13 08:40:20|294.69|291.79|294.55|291.65|294.69|291.79|294.55|291.65|7
1647160830000|2022-03-13 08:40:30|294.56|291.66|294.57|291.67|294.58|291.68|294.53|291.63|19
1647160840000|2022-03-13 08:40:40|294.56|291.66|294.58|291.68|294.58|291.68|294.56|291.66|3
1647160850000|2022-03-13 08:40:50|294.6|291.7|294.59|291.69|294.6|291.7|294.58|291.68|12
1647160860000|2022-03-13 08:41:00|294.6|291.7|294.62|291.72|294.63|291.73|294.59|291.69|9
1647160870000|2022-03-13 08:41:10|294.63|291.73|294.63|291.73|294.64|291.74|294.62|291.72|11
1647160880000|2022-03-13 08:41:20|294.62|291.72|294.64|291.74|294.64|291.74|294.62|291.72|9
1647160900000|2022-03-13 08:41:40|294.63|291.73|294.67|291.77|294.67|291.77|294.63|291.73|2
1647160910000|2022-03-13 08:41:50|294.65|291.75|294.64|291.74|294.65|291.75|294.64|291.74|2
1647160930000|2022-03-13 08:42:10|294.63|291.73|294.63|291.73|294.63|291.73|294.63|291.73|1
1647160940000|2022-03-13 08:42:20|294.62|291.72|294.63|291.73|294.63|291.73|294.62|291.72|2
1647160960000|2022-03-13 08:42:40|294.66|291.76|294.63|291.73|294.66|291.76|294.63|291.73|6
1647160970000|2022-03-13 08:42:50|294.66|291.76|294.63|291.73|294.66|291.76|294.63|291.73|6
1647160980000|2022-03-13 08:43:00|294.64|291.74|294.64|291.74|294.64|291.74|294.63|291.73|13
1647161000000|2022-03-13 08:43:20|294.66|291.76|294.65|291.75|294.66|291.76|294.64|291.74|6
1647161010000|2022-03-13 08:43:30|294.64|291.74|294.64|291.74|294.64|291.74|294.64|291.74|1
1647161020000|2022-03-13 08:43:40|294.63|291.73|294.56|291.66|294.65|291.75|294.56|291.66|15
1647161030000|2022-03-13 08:43:50|294.57|291.67|294.43|291.53|294.57|291.67|294.43|291.53|19
1647161040000|2022-03-13 08:44:00|294.44|291.54|294.48|291.58|294.49|291.59|294.43|291.53|8
1647161050000|2022-03-13 08:44:10|294.49|291.59|294.49|291.59|294.49|291.59|294.49|291.59|1
1647161060000|2022-03-13 08:44:20|294.48|291.58|294.48|291.58|294.49|291.59|294.48|291.58|5
1647161070000|2022-03-13 08:44:30|294.49|291.59|294.51|291.61|294.51|291.61|294.49|291.59|3
1647161080000|2022-03-13 08:44:40|294.52|291.62|294.54|291.64|294.55|291.65|294.52|291.62|4
1647161090000|2022-03-13 08:44:50|294.55|291.65|294.56|291.66|294.56|291.66|294.54|291.64|10
1647161100000|2022-03-13 08:45:00|294.55|291.65|294.55|291.65|294.56|291.66|294.54|291.64|13
1647161110000|2022-03-13 08:45:10|294.54|291.64|294.58|291.68|294.58|291.68|294.54|291.64|9
1647161120000|2022-03-13 08:45:20|294.56|291.66|294.55|291.65|294.57|291.67|294.54|291.64|11
1647161130000|2022-03-13 08:45:30|294.56|291.66|294.55|291.65|294.56|291.66|294.55|291.65|12
1647161140000|2022-03-13 08:45:40|294.53|291.63|294.55|291.65|294.56|291.66|294.53|291.63|5
1647161150000|2022-03-13 08:45:50|294.58|291.68|294.58|291.68|294.58|291.68|294.58|291.68|1
1647161160000|2022-03-13 08:46:00|294.57|291.67|294.6|291.7|294.6|291.7|294.55|291.65|5
1647161170000|2022-03-13 08:46:10|294.61|291.71|294.66|291.76|294.67|291.77|294.6|291.7|11
1647161180000|2022-03-13 08:46:20|294.67|291.77|294.66|291.76|294.67|291.77|294.66|291.76|12
1647161190000|2022-03-13 08:46:30|294.67|291.77|294.7|291.8|294.7|291.8|294.66|291.76|10
1647161200000|2022-03-13 08:46:40|294.69|291.79|294.69|291.79|294.69|291.79|294.68|291.78|3
1647161210000|2022-03-13 08:46:50|294.68|291.78|294.71|291.81|294.71|291.81|294.68|291.78|3
1647161220000|2022-03-13 08:47:00|294.72|291.82|294.73|291.83|294.73|291.83|294.72|291.82|2
1647161230000|2022-03-13 08:47:10|294.74|291.84|294.73|291.83|294.74|291.84|294.72|291.82|6
1647161240000|2022-03-13 08:47:20|294.74|291.84|294.73|291.83|294.74|291.84|294.73|291.83|2
1647161250000|2022-03-13 08:47:30|294.74|291.84|294.74|291.84|294.74|291.84|294.73|291.83|7
1647161260000|2022-03-13 08:47:40|294.73|291.83|294.73|291.83|294.74|291.84|294.73|291.83|7
1647161270000|2022-03-13 08:47:50|294.74|291.84|294.73|291.83|294.74|291.84|294.73|291.83|8
1647161280000|2022-03-13 08:48:00|294.74|291.84|294.67|291.77|294.74|291.84|294.67|291.77|12
1647161290000|2022-03-13 08:48:10|294.66|291.76|294.67|291.77|294.68|291.78|294.61|291.71|15
1647161300000|2022-03-13 08:48:20|294.66|291.76|294.67|291.77|294.67|291.77|294.66|291.76|8
1647161310000|2022-03-13 08:48:30|294.66|291.76|294.62|291.72|294.67|291.77|294.61|291.71|13
1647161320000|2022-03-13 08:48:40|294.63|291.73|294.61|291.71|294.63|291.73|294.61|291.71|3
1647161340000|2022-03-13 08:49:00|294.62|291.72|294.65|291.75|294.65|291.75|294.62|291.72|7
1647161350000|2022-03-13 08:49:10|294.64|291.74|294.64|291.74|294.64|291.74|294.64|291.74|1
1647161360000|2022-03-13 08:49:20|294.63|291.73|294.63|291.73|294.63|291.73|294.62|291.72|3
1647161370000|2022-03-13 08:49:30|294.62|291.72|294.67|291.77|294.68|291.78|294.62|291.72|7
1647161380000|2022-03-13 08:49:40|294.66|291.76|294.67|291.77|294.67|291.77|294.66|291.76|2
1647161390000|2022-03-13 08:49:50|294.68|291.78|294.75|291.85|294.76|291.86|294.68|291.78|17
1647161400000|2022-03-13 08:50:00|294.74|291.84|294.74|291.84|294.74|291.84|294.73|291.83|7
1647161410000|2022-03-13 08:50:10|294.73|291.83|294.65|291.75|294.74|291.84|294.64|291.74|11
1647161420000|2022-03-13 08:50:20|294.64|291.74|294.64|291.74|294.64|291.74|294.64|291.74|1
1647161430000|2022-03-13 08:50:30|294.63|291.73|294.62|291.72|294.63|291.73|294.61|291.71|3
1647161440000|2022-03-13 08:50:40|294.63|291.73|294.63|291.73|294.63|291.73|294.63|291.73|1
1647161460000|2022-03-13 08:51:00|294.62|291.72|294.64|291.74|294.64|291.74|294.62|291.72|3
1647161470000|2022-03-13 08:51:10|294.63|291.73|294.64|291.74|294.64|291.74|294.63|291.73|2
1647161480000|2022-03-13 08:51:20|294.63|291.73|294.65|291.75|294.65|291.75|294.63|291.73|3
1647161490000|2022-03-13 08:51:30|294.64|291.74|294.64|291.74|294.64|291.74|294.62|291.72|5
1647161500000|2022-03-13 08:51:40|294.65|291.75|294.63|291.73|294.65|291.75|294.62|291.72|9
1647161510000|2022-03-13 08:51:50|294.59|291.69|294.67|291.77|294.67|291.77|294.59|291.69|19
1647161520000|2022-03-13 08:52:00|294.68|291.78|294.73|291.83|294.74|291.84|294.68|291.78|7
1647161530000|2022-03-13 08:52:10|294.74|291.84|294.74|291.84|294.74|291.84|294.73|291.83|5
1647161540000|2022-03-13 08:52:20|294.75|291.85|294.73|291.83|294.76|291.86|294.73|291.83|16
1647161550000|2022-03-13 08:52:30|294.74|291.84|294.73|291.83|294.74|291.84|294.73|291.83|2
1647161560000|2022-03-13 08:52:40|294.7|291.8|294.6|291.7|294.7|291.8|294.58|291.68|13
1647161580000|2022-03-13 08:53:00|294.57|291.67|294.53|291.63|294.57|291.67|294.47|291.57|15
1647161590000|2022-03-13 08:53:10|294.54|291.64|294.55|291.65|294.55|291.65|294.53|291.63|4
1647161600000|2022-03-13 08:53:20|294.54|291.64|294.54|291.64|294.57|291.67|294.54|291.64|8
1647161610000|2022-03-13 08:53:30|294.55|291.65|294.55|291.65|294.55|291.65|294.54|291.64|5
1647161620000|2022-03-13 08:53:40|294.54|291.64|294.55|291.65|294.56|291.66|294.53|291.63|6
1647161630000|2022-03-13 08:53:50|294.6|291.7|294.61|291.71|294.62|291.72|294.57|291.67|12
1647161640000|2022-03-13 08:54:00|294.6|291.7|294.46|291.56|294.6|291.7|294.43|291.53|12
1647161650000|2022-03-13 08:54:10|294.45|291.55|294.54|291.64|294.54|291.64|294.45|291.55|14
1647161660000|2022-03-13 08:54:20|294.56|291.66|294.42|291.52|294.59|291.69|294.42|291.52|20
1647161670000|2022-03-13 08:54:30|294.43|291.53|294.42|291.52|294.46|291.56|294.41|291.51|9
1647161680000|2022-03-13 08:54:40|294.41|291.51|294.35|291.45|294.42|291.52|294.35|291.45|17
1647161690000|2022-03-13 08:54:50|294.36|291.46|294.39|291.49|294.4|291.5|294.34|291.44|19
1647161700000|2022-03-13 08:55:00|294.4|291.5|294.36|291.46|294.4|291.5|294.34|291.44|12
1647161710000|2022-03-13 08:55:10|294.35|291.45|294.42|291.52|294.43|291.53|294.35|291.45|22
1647161720000|2022-03-13 08:55:20|294.44|291.54|294.45|291.55|294.46|291.56|294.43|291.53|15
1647161730000|2022-03-13 08:55:30|294.46|291.56|294.44|291.54|294.46|291.56|294.44|291.54|5
1647161740000|2022-03-13 08:55:40|294.45|291.55|294.44|291.54|294.46|291.56|294.42|291.52|14
1647161750000|2022-03-13 08:55:50|294.46|291.56|294.43|291.53|294.46|291.56|294.43|291.53|3
1647161760000|2022-03-13 08:56:00|294.44|291.54|294.44|291.54|294.46|291.56|294.42|291.52|13
1647161770000|2022-03-13 08:56:10|294.46|291.56|294.44|291.54|294.46|291.56|294.44|291.54|3
1647161780000|2022-03-13 08:56:20|294.46|291.56|294.45|291.55|294.46|291.56|294.45|291.55|2
1647161790000|2022-03-13 08:56:30|294.44|291.54|294.46|291.56|294.46|291.56|294.43|291.53|6
1647161800000|2022-03-13 08:56:40|294.45|291.55|294.46|291.56|294.46|291.56|294.44|291.54|9
1647161810000|2022-03-13 08:56:50|294.45|291.55|294.44|291.54|294.46|291.56|294.44|291.54|16
1647161830000|2022-03-13 08:57:10|294.46|291.56|294.45|291.55|294.46|291.56|294.45|291.55|2
1647161840000|2022-03-13 08:57:20|294.44|291.54|294.45|291.55|294.46|291.56|294.44|291.54|6
1647161850000|2022-03-13 08:57:30|294.46|291.56|294.45|291.55|294.46|291.56|294.44|291.54|17
1647161860000|2022-03-13 08:57:40|294.47|291.57|294.54|291.64|294.55|291.65|294.46|291.56|10
1647161870000|2022-03-13 08:57:50|294.55|291.65|294.51|291.61|294.56|291.66|294.49|291.59|10
1647161880000|2022-03-13 08:58:00|294.5|291.6|294.51|291.61|294.51|291.61|294.46|291.56|13
1647161890000|2022-03-13 08:58:10|294.5|291.6|294.44|291.54|294.52|291.62|294.41|291.51|21
1647161900000|2022-03-13 08:58:20|294.43|291.53|294.46|291.56|294.5|291.6|294.4|291.5|19
1647161910000|2022-03-13 08:58:30|294.45|291.55|294.46|291.56|294.48|291.58|294.45|291.55|16
1647161920000|2022-03-13 08:58:40|294.44|291.54|294.45|291.55|294.45|291.55|294.44|291.54|8
1647161930000|2022-03-13 08:58:50|294.46|291.56|294.42|291.52|294.48|291.58|294.4|291.5|12
1647161940000|2022-03-13 08:59:00|294.41|291.51|294.39|291.49|294.41|291.51|294.39|291.49|3
1647161950000|2022-03-13 08:59:10|294.38|291.48|294.38|291.48|294.39|291.49|294.38|291.48|5
1647161960000|2022-03-13 08:59:20|294.37|291.47|294.46|291.56|294.46|291.56|294.37|291.47|9
1647161970000|2022-03-13 08:59:30|294.47|291.57|294.47|291.57|294.48|291.58|294.46|291.56|9
1647161980000|2022-03-13 08:59:40|294.46|291.56|294.48|291.58|294.49|291.59|294.45|291.55|12
1647161990000|2022-03-13 08:59:50|294.49|291.59|294.48|291.58|294.49|291.59|294.46|291.56|10
1647162000000|2022-03-13 09:00:00|294.47|291.57|294.33|291.43|294.49|291.59|294.33|291.43|12
1647162010000|2022-03-13 09:00:10|294.32|291.42|294.38|291.48|294.38|291.48|294.29|291.39|17
1647162020000|2022-03-13 09:00:20|294.39|291.49|294.4|291.5|294.4|291.5|294.39|291.49|8
1647162030000|2022-03-13 09:00:30|294.42|291.52|294.47|291.57|294.49|291.59|294.42|291.52|19
1647162040000|2022-03-13 09:00:40|294.46|291.56|294.28|291.38|294.46|291.56|294.28|291.38|13
1647162050000|2022-03-13 09:00:50|294.29|291.39|294.47|291.57|294.47|291.57|294.27|291.37|22
1647162060000|2022-03-13 09:01:00|294.48|291.58|294.46|291.56|294.48|291.58|294.44|291.54|14
1647162070000|2022-03-13 09:01:10|294.47|291.57|294.48|291.58|294.49|291.59|294.45|291.55|11
1647162080000|2022-03-13 09:01:20|294.47|291.57|294.46|291.56|294.48|291.58|294.45|291.55|11
1647162090000|2022-03-13 09:01:30|294.45|291.55|294.37|291.47|294.46|291.56|294.36|291.46|9
1647162100000|2022-03-13 09:01:40|294.36|291.46|294.48|291.58|294.48|291.58|294.36|291.46|13
1647162110000|2022-03-13 09:01:50|294.47|291.57|294.44|291.54|294.48|291.58|294.42|291.52|15
1647162120000|2022-03-13 09:02:00|294.43|291.53|294.46|291.56|294.47|291.57|294.36|291.46|19
1647162130000|2022-03-13 09:02:10|294.45|291.55|294.47|291.57|294.48|291.58|294.45|291.55|10
1647162140000|2022-03-13 09:02:20|294.48|291.58|294.46|291.56|294.48|291.58|294.46|291.56|4
1647162150000|2022-03-13 09:02:30|294.45|291.55|294.52|291.62|294.54|291.64|294.45|291.55|20
1647162160000|2022-03-13 09:02:40|294.51|291.61|294.43|291.53|294.52|291.62|294.43|291.53|17
1647162170000|2022-03-13 09:02:50|294.44|291.54|294.4|291.5|294.46|291.56|294.4|291.5|12
1647162180000|2022-03-13 09:03:00|294.41|291.51|294.45|291.55|294.46|291.56|294.41|291.51|14
1647162190000|2022-03-13 09:03:10|294.44|291.54|294.4|291.5|294.44|291.54|294.38|291.48|5
1647162200000|2022-03-13 09:03:20|294.41|291.51|294.4|291.5|294.41|291.51|294.4|291.5|10
1647162210000|2022-03-13 09:03:30|294.41|291.51|294.41|291.51|294.41|291.51|294.37|291.47|10
1647162220000|2022-03-13 09:03:40|294.4|291.5|294.4|291.5|294.41|291.51|294.4|291.5|15
1647162230000|2022-03-13 09:03:50|294.41|291.51|294.38|291.48|294.42|291.52|294.37|291.47|20
1647162240000|2022-03-13 09:04:00|294.39|291.49|294.39|291.49|294.41|291.51|294.38|291.48|9
1647162250000|2022-03-13 09:04:10|294.4|291.5|294.36|291.46|294.41|291.51|294.34|291.44|12
1647162260000|2022-03-13 09:04:20|294.35|291.45|294.22|291.32|294.35|291.45|294.21|291.31|18
1647162270000|2022-03-13 09:04:30|294.21|291.31|294.13|291.23|294.21|291.31|294.13|291.23|14
1647162280000|2022-03-13 09:04:40|294.12|291.22|294.09|291.19|294.12|291.22|294.09|291.19|3
1647162290000|2022-03-13 09:04:50|294.1|291.2|294.12|291.22|294.13|291.23|294.1|291.2|7
1647162300000|2022-03-13 09:05:00|294.11|291.21|294.11|291.21|294.11|291.21|294.08|291.18|8
1647162310000|2022-03-13 09:05:10|294.09|291.19|294.1|291.2|294.11|291.21|294.09|291.19|4
1647162320000|2022-03-13 09:05:20|294.09|291.19|294.04|291.14|294.09|291.19|294.02|291.12|12
1647162330000|2022-03-13 09:05:30|294.05|291.15|294|291.1|294.05|291.15|294|291.1|3
1647162340000|2022-03-13 09:05:40|294.01|291.11|294|291.1|294.02|291.12|293.99|291.09|8
1647162350000|2022-03-13 09:05:50|294.01|291.11|294.09|291.19|294.1|291.2|294|291.1|13
1647162360000|2022-03-13 09:06:00|294.08|291.18|294.08|291.18|294.09|291.19|294.08|291.18|9
1647162370000|2022-03-13 09:06:10|294.09|291.19|294.09|291.19|294.1|291.2|294.07|291.17|13
1647162380000|2022-03-13 09:06:20|294.08|291.18|294.15|291.25|294.15|291.25|294.08|291.18|16
1647162390000|2022-03-13 09:06:30|294.13|291.23|294.06|291.16|294.15|291.25|294.06|291.16|16
1647162400000|2022-03-13 09:06:40|294.08|291.18|294.08|291.18|294.08|291.18|294.06|291.16|7
1647162410000|2022-03-13 09:06:50|294.07|291.17|294.07|291.17|294.08|291.18|294.04|291.14|10
1647162420000|2022-03-13 09:07:00|294.08|291.18|294.09|291.19|294.09|291.19|294.07|291.17|18
1647162430000|2022-03-13 09:07:10|294.08|291.18|294.09|291.19|294.09|291.19|294.06|291.16|9
1647162440000|2022-03-13 09:07:20|294.08|291.18|294.06|291.16|294.1|291.2|294.06|291.16|6
1647162450000|2022-03-13 09:07:30|294.04|291.14|294.12|291.22|294.13|291.23|294.04|291.14|10
1647162460000|2022-03-13 09:07:40|294.13|291.23|294.09|291.19|294.13|291.23|294.09|291.19|8
1647162470000|2022-03-13 09:07:50|294.1|291.2|294.11|291.21|294.12|291.22|294.09|291.19|10
1647162480000|2022-03-13 09:08:00|294.1|291.2|294.09|291.19|294.11|291.21|294.07|291.17|17
1647162490000|2022-03-13 09:08:10|294.1|291.2|294.11|291.21|294.12|291.22|294.09|291.19|20
1647162500000|2022-03-13 09:08:20|294.12|291.22|294.08|291.18|294.12|291.22|294.06|291.16|14
1647162510000|2022-03-13 09:08:30|294.09|291.19|294.15|291.25|294.15|291.25|294.09|291.19|13
1647162520000|2022-03-13 09:08:40|294.13|291.23|294.1|291.2|294.22|291.32|294.1|291.2|16
1647162530000|2022-03-13 09:08:50|294.09|291.19|294.11|291.21|294.11|291.21|294.06|291.16|10
1647162540000|2022-03-13 09:09:00|294.1|291.2|294.15|291.25|294.15|291.25|294.1|291.2|6
1647162550000|2022-03-13 09:09:10|294.16|291.26|294.16|291.26|294.16|291.26|294.15|291.25|3
1647162560000|2022-03-13 09:09:20|294.15|291.25|294.17|291.27|294.18|291.28|294.14|291.24|12
1647162570000|2022-03-13 09:09:30|294.16|291.26|294.1|291.2|294.17|291.27|294.1|291.2|8
1647162580000|2022-03-13 09:09:40|294.09|291.19|294.09|291.19|294.09|291.19|294.09|291.19|1
1647162590000|2022-03-13 09:09:50|294.1|291.2|294.08|291.18|294.1|291.2|294.07|291.17|6
1647162600000|2022-03-13 09:10:00|294.09|291.19|294.08|291.18|294.11|291.21|294.08|291.18|6
1647162610000|2022-03-13 09:10:10|294.07|291.17|294.07|291.17|294.08|291.18|294.07|291.17|5
1647162640000|2022-03-13 09:10:40|294.06|291.16|294.07|291.17|294.07|291.17|294.06|291.16|2
1647162650000|2022-03-13 09:10:50|294.08|291.18|294.06|291.16|294.08|291.18|294.06|291.16|5
1647162660000|2022-03-13 09:11:00|294.07|291.17|294.08|291.18|294.08|291.18|294.07|291.17|8
1647162670000|2022-03-13 09:11:10|294.07|291.17|294.07|291.17|294.08|291.18|294.05|291.15|8
1647162680000|2022-03-13 09:11:20|294.08|291.18|294.13|291.23|294.14|291.24|294.07|291.17|9
1647162690000|2022-03-13 09:11:30|294.12|291.22|294|291.1|294.12|291.22|294|291.1|18
1647162700000|2022-03-13 09:11:40|293.98|291.08|294.03|291.13|294.03|291.13|293.97|291.07|13
1647162710000|2022-03-13 09:11:50|294.04|291.14|294.06|291.16|294.06|291.16|294.04|291.14|2
1647162720000|2022-03-13 09:12:00|294.07|291.17|294.08|291.18|294.1|291.2|294.07|291.17|6
1647162730000|2022-03-13 09:12:10|294.07|291.17|294.08|291.18|294.08|291.18|294.06|291.16|5
1647162740000|2022-03-13 09:12:20|294.09|291.19|294.09|291.19|294.09|291.19|294.08|291.18|3
1647162750000|2022-03-13 09:12:30|294.08|291.18|294.23|291.33|294.23|291.33|294.08|291.18|12
1647162760000|2022-03-13 09:12:40|294.22|291.32|294.25|291.35|294.26|291.36|294.22|291.32|12
1647162770000|2022-03-13 09:12:50|294.24|291.34|294.2|291.3|294.24|291.34|294.18|291.28|9
1647162780000|2022-03-13 09:13:00|294.19|291.29|294.2|291.3|294.2|291.3|294.19|291.29|2
1647162790000|2022-03-13 09:13:10|294.19|291.29|294.24|291.34|294.24|291.34|294.19|291.29|6
1647162800000|2022-03-13 09:13:20|294.23|291.33|294.23|291.33|294.24|291.34|294.23|291.33|3
1647162810000|2022-03-13 09:13:30|294.24|291.34|294.23|291.33|294.24|291.34|294.23|291.33|4
1647162820000|2022-03-13 09:13:40|294.24|291.34|294.24|291.34|294.24|291.34|294.23|291.33|3
1647162830000|2022-03-13 09:13:50|294.23|291.33|294.24|291.34|294.24|291.34|294.23|291.33|2
1647162840000|2022-03-13 09:14:00|294.23|291.33|294.24|291.34|294.25|291.35|294.23|291.33|5
1647162850000|2022-03-13 09:14:10|294.25|291.35|294.21|291.31|294.25|291.35|294.21|291.31|4
1647162860000|2022-03-13 09:14:20|294.19|291.29|294.21|291.31|294.22|291.32|294.18|291.28|6
1647162870000|2022-03-13 09:14:30|294.2|291.3|294.2|291.3|294.2|291.3|294.2|291.3|1
1647162880000|2022-03-13 09:14:40|294.21|291.31|294.24|291.34|294.25|291.35|294.21|291.31|6
1647162890000|2022-03-13 09:14:50|294.25|291.35|294.28|291.38|294.28|291.38|294.25|291.35|3
1647162900000|2022-03-13 09:15:00|294.29|291.39|294.29|291.39|294.29|291.39|294.28|291.38|5
1647162910000|2022-03-13 09:15:10|294.28|291.38|294.29|291.39|294.29|291.39|294.28|291.38|4
1647162920000|2022-03-13 09:15:20|294.3|291.4|294.29|291.39|294.3|291.4|294.29|291.39|2
1647162930000|2022-03-13 09:15:30|294.28|291.38|294.25|291.35|294.28|291.38|294.24|291.34|5
1647162940000|2022-03-13 09:15:40|294.24|291.34|294.24|291.34|294.26|291.36|294.24|291.34|5
1647162950000|2022-03-13 09:15:50|294.23|291.33|294.24|291.34|294.24|291.34|294.23|291.33|2
1647162960000|2022-03-13 09:16:00|294.23|291.33|294.23|291.33|294.24|291.34|294.23|291.33|3
1647162970000|2022-03-13 09:16:10|294.24|291.34|294.25|291.35|294.25|291.35|294.24|291.34|2
1647162980000|2022-03-13 09:16:20|294.24|291.34|294.25|291.35|294.25|291.35|294.24|291.34|2
1647163000000|2022-03-13 09:16:40|294.24|291.34|294.25|291.35|294.25|291.35|294.24|291.34|6
1647163010000|2022-03-13 09:16:50|294.26|291.36|294.3|291.4|294.3|291.4|294.26|291.36|12
1647163020000|2022-03-13 09:17:00|294.29|291.39|294.3|291.4|294.3|291.4|294.29|291.39|12
1647163030000|2022-03-13 09:17:10|294.29|291.39|294.25|291.35|294.3|291.4|294.25|291.35|12
1647163040000|2022-03-13 09:17:20|294.26|291.36|294.3|291.4|294.31|291.41|294.26|291.36|14
1647163050000|2022-03-13 09:17:30|294.31|291.41|294.34|291.44|294.34|291.44|294.31|291.41|4
1647163060000|2022-03-13 09:17:40|294.35|291.45|294.41|291.51|294.41|291.51|294.34|291.44|9
1647163070000|2022-03-13 09:17:50|294.42|291.52|294.41|291.51|294.42|291.52|294.41|291.51|8
1647163080000|2022-03-13 09:18:00|294.42|291.52|294.46|291.56|294.46|291.56|294.41|291.51|11
1647163090000|2022-03-13 09:18:10|294.45|291.55|294.42|291.52|294.46|291.56|294.42|291.52|15
1647163100000|2022-03-13 09:18:20|294.43|291.53|294.42|291.52|294.43|291.53|294.41|291.51|14
1647163110000|2022-03-13 09:18:30|294.41|291.51|294.45|291.55|294.45|291.55|294.41|291.51|3
1647163120000|2022-03-13 09:18:40|294.47|291.57|294.49|291.59|294.5|291.6|294.47|291.57|9
1647163130000|2022-03-13 09:18:50|294.34|291.44|293.96|291.06|294.34|291.44|293.88|290.98|22
1647163140000|2022-03-13 09:19:00|293.97|291.07|293.91|291.01|293.98|291.08|293.91|291.01|13
1647163150000|2022-03-13 09:19:10|293.92|291.02|293.88|290.98|293.92|291.02|293.88|290.98|15
1647163160000|2022-03-13 09:19:20|293.89|290.99|293.78|290.88|293.89|290.99|293.66|290.76|16
1647163170000|2022-03-13 09:19:30|293.79|290.89|293.91|291.01|293.92|291.02|293.79|290.89|16
1647163180000|2022-03-13 09:19:40|293.92|291.02|293.69|290.79|293.92|291.02|293.66|290.76|22
1647163190000|2022-03-13 09:19:50|293.7|290.8|293.67|290.77|293.77|290.87|293.66|290.76|17
1647163200000|2022-03-13 09:20:00|293.68|290.78|293.71|290.81|293.71|290.81|293.67|290.77|8
1647163220000|2022-03-13 09:20:20|293.72|290.82|293.76|290.86|293.79|290.89|293.72|290.82|13
1647163230000|2022-03-13 09:20:30|293.74|290.84|293.78|290.88|293.78|290.88|293.74|290.84|9
1647163240000|2022-03-13 09:20:40|293.73|290.83|293.77|290.87|293.78|290.88|293.73|290.83|12
1647163250000|2022-03-13 09:20:50|293.78|290.88|293.77|290.87|293.78|290.88|293.72|290.82|12
1647163260000|2022-03-13 09:21:00|293.78|290.88|293.65|290.75|293.78|290.88|293.64|290.74|13
1647163270000|2022-03-13 09:21:10|293.64|290.74|293.67|290.77|293.68|290.78|293.63|290.73|13
1647163280000|2022-03-13 09:21:20|293.68|290.78|293.67|290.77|293.68|290.78|293.65|290.75|13
1647163290000|2022-03-13 09:21:30|293.68|290.78|293.65|290.75|293.68|290.78|293.63|290.73|7
1647163300000|2022-03-13 09:21:40|293.66|290.76|293.69|290.79|293.69|290.79|293.65|290.75|4
1647163310000|2022-03-13 09:21:50|293.68|290.78|293.66|290.76|293.76|290.86|293.63|290.73|21
1647163320000|2022-03-13 09:22:00|293.68|290.78|293.67|290.77|293.74|290.84|293.66|290.76|11
1647163330000|2022-03-13 09:22:10|293.66|290.76|293.66|290.76|293.66|290.76|293.65|290.75|9
1647163340000|2022-03-13 09:22:20|293.64|290.74|293.65|290.75|293.66|290.76|293.64|290.74|7
1647163350000|2022-03-13 09:22:30|293.64|290.74|293.64|290.74|293.64|290.74|293.63|290.73|13
1647163360000|2022-03-13 09:22:40|293.63|290.73|293.65|290.75|293.65|290.75|293.61|290.71|9
1647163370000|2022-03-13 09:22:50|293.64|290.74|293.78|290.88|293.79|290.89|293.63|290.73|12
1647163380000|2022-03-13 09:23:00|293.79|290.89|293.72|290.82|293.79|290.89|293.68|290.78|16
1647163390000|2022-03-13 09:23:10|293.73|290.83|293.72|290.82|293.73|290.83|293.72|290.82|4
1647163400000|2022-03-13 09:23:20|293.73|290.83|293.74|290.84|293.74|290.84|293.73|290.83|2
1647163410000|2022-03-13 09:23:30|293.73|290.83|293.74|290.84|293.75|290.85|293.72|290.82|8
1647163420000|2022-03-13 09:23:40|293.73|290.83|293.67|290.77|293.73|290.83|293.65|290.75|11
1647163430000|2022-03-13 09:23:50|293.68|290.78|293.69|290.79|293.69|290.79|293.67|290.77|13
1647163440000|2022-03-13 09:24:00|293.68|290.78|293.67|290.77|293.69|290.79|293.67|290.77|8
1647163450000|2022-03-13 09:24:10|293.68|290.78|293.68|290.78|293.68|290.78|293.68|290.78|1
1647163460000|2022-03-13 09:24:20|293.67|290.77|293.78|290.88|293.78|290.88|293.64|290.74|15
1647163470000|2022-03-13 09:24:30|293.79|290.89|293.74|290.84|293.79|290.89|293.73|290.83|5
1647163480000|2022-03-13 09:24:40|293.73|290.83|293.78|290.88|293.78|290.88|293.73|290.83|6
1647163500000|2022-03-13 09:25:00|293.77|290.87|293.74|290.84|293.79|290.89|293.74|290.84|5
1647163510000|2022-03-13 09:25:10|293.75|290.85|293.8|290.9|293.81|290.91|293.75|290.85|11
1647163520000|2022-03-13 09:25:20|293.81|290.91|293.73|290.83|293.82|290.92|293.73|290.83|4
1647163530000|2022-03-13 09:25:30|293.74|290.84|293.73|290.83|293.78|290.88|293.72|290.82|9
1647163540000|2022-03-13 09:25:40|293.72|290.82|293.73|290.83|293.78|290.88|293.72|290.82|10
1647163550000|2022-03-13 09:25:50|293.74|290.84|293.93|291.03|293.93|291.03|293.74|290.84|13
1647163560000|2022-03-13 09:26:00|293.94|291.04|293.97|291.07|293.97|291.07|293.94|291.04|8
1647163570000|2022-03-13 09:26:10|293.96|291.06|293.98|291.08|293.98|291.08|293.94|291.04|6
1647163590000|2022-03-13 09:26:30|293.94|291.04|293.95|291.05|293.96|291.06|293.94|291.04|4
1647163600000|2022-03-13 09:26:40|293.93|291.03|293.96|291.06|293.98|291.08|293.92|291.02|12
1647163610000|2022-03-13 09:26:50|293.97|291.07|293.99|291.09|294|291.1|293.97|291.07|8
1647163620000|2022-03-13 09:27:00|294|291.1|294|291.1|294|291.1|294|291.1|1
1647163630000|2022-03-13 09:27:10|294.01|291.11|294.02|291.12|294.02|291.12|294.01|291.11|2
1647163640000|2022-03-13 09:27:20|294.03|291.13|294.09|291.19|294.11|291.21|294.03|291.13|11
1647163650000|2022-03-13 09:27:30|294.08|291.18|294.08|291.18|294.08|291.18|294.08|291.18|1
1647163660000|2022-03-13 09:27:40|294.1|291.2|294.09|291.19|294.1|291.2|294.09|291.19|2
1647163670000|2022-03-13 09:27:50|294.08|291.18|294.09|291.19|294.1|291.2|294.08|291.18|4
1647163680000|2022-03-13 09:28:00|294.08|291.18|294.08|291.18|294.08|291.18|294.08|291.18|1
1647163690000|2022-03-13 09:28:10|294.07|291.17|293.91|291.01|294.07|291.17|293.91|291.01|19
1647163700000|2022-03-13 09:28:20|293.87|290.97|293.88|290.98|293.88|290.98|293.86|290.96|8
1647163710000|2022-03-13 09:28:30|293.87|290.97|293.85|290.95|293.87|290.97|293.84|290.94|5
1647163720000|2022-03-13 09:28:40|293.84|290.94|293.85|290.95|293.85|290.95|293.84|290.94|4
1647163730000|2022-03-13 09:28:50|293.84|290.94|293.85|290.95|293.87|290.97|293.84|290.94|8
1647163740000|2022-03-13 09:29:00|293.86|290.96|293.86|290.96|293.87|290.97|293.85|290.95|7
1647163750000|2022-03-13 09:29:10|293.87|290.97|293.85|290.95|293.87|290.97|293.84|290.94|5
1647163760000|2022-03-13 09:29:20|293.86|290.96|293.85|290.95|293.86|290.96|293.85|290.95|2
1647163770000|2022-03-13 09:29:30|293.84|290.94|293.87|290.97|293.87|290.97|293.84|290.94|5
1647163780000|2022-03-13 09:29:40|293.86|290.96|293.86|290.96|293.86|290.96|293.86|290.96|1
1647163790000|2022-03-13 09:29:50|293.85|290.95|293.86|290.96|293.86|290.96|293.85|290.95|2
1647163800000|2022-03-13 09:30:00|293.85|290.95|293.85|290.95|293.85|290.95|293.83|290.93|6
1647163810000|2022-03-13 09:30:10|293.86|290.96|293.98|291.08|293.99|291.09|293.86|290.96|16
1647163820000|2022-03-13 09:30:20|293.99|291.09|293.98|291.08|293.99|291.09|293.98|291.08|4
1647163830000|2022-03-13 09:30:30|293.99|291.09|293.85|290.95|293.99|291.09|293.83|290.93|13
1647163840000|2022-03-13 09:30:40|293.84|290.94|293.86|290.96|293.86|290.96|293.84|290.94|3
1647163850000|2022-03-13 09:30:50|293.85|290.95|293.86|290.96|293.88|290.98|293.85|290.95|8
1647163860000|2022-03-13 09:31:00|293.87|290.97|293.85|290.95|293.87|290.97|293.84|290.94|5
1647163870000|2022-03-13 09:31:10|293.86|290.96|293.86|290.96|293.87|290.97|293.85|290.95|5
1647163880000|2022-03-13 09:31:20|293.85|290.95|293.74|290.84|293.85|290.95|293.74|290.84|11
1647163890000|2022-03-13 09:31:30|293.75|290.85|293.76|290.86|293.76|290.86|293.74|290.84|4
1647163900000|2022-03-13 09:31:40|293.77|290.87|293.77|290.87|293.79|290.89|293.75|290.85|11
1647163910000|2022-03-13 09:31:50|293.76|290.86|293.77|290.87|293.78|290.88|293.75|290.85|6
1647163920000|2022-03-13 09:32:00|293.78|290.88|293.76|290.86|293.78|290.88|293.73|290.83|6
1647163930000|2022-03-13 09:32:10|293.75|290.85|293.76|290.86|293.76|290.86|293.7|290.8|8
1647163940000|2022-03-13 09:32:20|293.77|290.87|293.74|290.84|293.77|290.87|293.71|290.81|16
1647163950000|2022-03-13 09:32:30|293.75|290.85|293.78|290.88|293.78|290.88|293.75|290.85|7
1647163960000|2022-03-13 09:32:40|293.8|290.9|293.83|290.93|293.84|290.94|293.8|290.9|14
1647163970000|2022-03-13 09:32:50|293.82|290.92|293.81|290.91|293.83|290.93|293.81|290.91|11
1647163980000|2022-03-13 09:33:00|293.82|290.92|293.81|290.91|293.82|290.92|293.81|290.91|6
1647163990000|2022-03-13 09:33:10|293.82|290.92|293.75|290.85|293.82|290.92|293.74|290.84|11
1647164000000|2022-03-13 09:33:20|293.76|290.86|293.8|290.9|293.8|290.9|293.76|290.86|9
1647164010000|2022-03-13 09:33:30|293.78|290.88|293.78|290.88|293.78|290.88|293.74|290.84|6
1647164020000|2022-03-13 09:33:40|293.79|290.89|293.79|290.89|293.79|290.89|293.79|290.89|1
1647164030000|2022-03-13 09:33:50|293.8|290.9|293.78|290.88|293.81|290.91|293.77|290.87|14
1647164040000|2022-03-13 09:34:00|293.8|290.9|293.8|290.9|293.81|290.91|293.78|290.88|6
1647164050000|2022-03-13 09:34:10|293.79|290.89|293.78|290.88|293.79|290.89|293.78|290.88|4
1647164060000|2022-03-13 09:34:20|293.79|290.89|293.77|290.87|293.79|290.89|293.74|290.84|6
1647164070000|2022-03-13 09:34:30|293.78|290.88|293.78|290.88|293.78|290.88|293.75|290.85|6
1647164080000|2022-03-13 09:34:40|293.74|290.84|293.78|290.88|293.78|290.88|293.74|290.84|7
1647164090000|2022-03-13 09:34:50|293.77|290.87|293.75|290.85|293.77|290.87|293.74|290.84|7
1647164100000|2022-03-13 09:35:00|293.76|290.86|293.77|290.87|293.78|290.88|293.76|290.86|4
1647164110000|2022-03-13 09:35:10|293.78|290.88|293.78|290.88|293.78|290.88|293.77|290.87|7
1647164120000|2022-03-13 09:35:20|293.77|290.87|293.77|290.87|293.77|290.87|293.73|290.83|10
1647164140000|2022-03-13 09:35:40|293.79|290.89|293.74|290.84|293.79|290.89|293.73|290.83|7
1647164150000|2022-03-13 09:35:50|293.75|290.85|293.77|290.87|293.77|290.87|293.75|290.85|3
1647164170000|2022-03-13 09:36:10|293.76|290.86|293.77|290.87|293.77|290.87|293.73|290.83|7
1647164180000|2022-03-13 09:36:20|293.76|290.86|293.76|290.86|293.77|290.87|293.76|290.86|9
1647164190000|2022-03-13 09:36:30|293.73|290.83|293.76|290.86|293.76|290.86|293.72|290.82|6
1647164200000|2022-03-13 09:36:40|293.78|290.88|293.77|290.87|293.78|290.88|293.77|290.87|2
1647164210000|2022-03-13 09:36:50|293.76|290.86|293.76|290.86|293.76|290.86|293.76|290.86|1
1647164220000|2022-03-13 09:37:00|293.77|290.87|293.75|290.85|293.77|290.87|293.75|290.85|2
1647164230000|2022-03-13 09:37:10|293.76|290.86|293.79|290.89|293.82|290.92|293.75|290.85|10
1647164240000|2022-03-13 09:37:20|293.78|290.88|293.79|290.89|293.79|290.89|293.78|290.88|2
1647164250000|2022-03-13 09:37:30|293.78|290.88|293.79|290.89|293.79|290.89|293.78|290.88|4
1647164260000|2022-03-13 09:37:40|293.78|290.88|293.78|290.88|293.79|290.89|293.78|290.88|5
1647164270000|2022-03-13 09:37:50|293.79|290.89|293.78|290.88|293.79|290.89|293.78|290.88|2
1647164280000|2022-03-13 09:38:00|293.77|290.87|293.78|290.88|293.78|290.88|293.73|290.83|14
1647164290000|2022-03-13 09:38:10|293.77|290.87|293.77|290.87|293.77|290.87|293.74|290.84|5
1647164300000|2022-03-13 09:38:20|293.78|290.88|293.73|290.83|293.78|290.88|293.73|290.83|5
1647164310000|2022-03-13 09:38:30|293.74|290.84|293.79|290.89|293.8|290.9|293.74|290.84|11
1647164320000|2022-03-13 09:38:40|293.75|290.85|293.77|290.87|293.78|290.88|293.74|290.84|11
1647164330000|2022-03-13 09:38:50|293.76|290.86|293.74|290.84|293.76|290.86|293.71|290.81|10
1647164340000|2022-03-13 09:39:00|293.75|290.85|293.76|290.86|293.77|290.87|293.75|290.85|6
1647164350000|2022-03-13 09:39:10|293.77|290.87|293.73|290.83|293.77|290.87|293.72|290.82|10
1647164360000|2022-03-13 09:39:20|293.74|290.84|293.66|290.76|293.76|290.86|293.66|290.76|7
1647164370000|2022-03-13 09:39:30|293.65|290.75|293.66|290.76|293.66|290.76|293.62|290.72|13
1647164380000|2022-03-13 09:39:40|293.67|290.77|293.66|290.76|293.67|290.77|293.66|290.76|8
1647164390000|2022-03-13 09:39:50|293.67|290.77|293.66|290.76|293.67|290.77|293.66|290.76|10
1647164400000|2022-03-13 09:40:00|293.67|290.77|293.44|290.54|293.67|290.77|293.44|290.54|19
1647164410000|2022-03-13 09:40:10|293.45|290.55|293.41|290.51|293.45|290.55|293.41|290.51|16
1647164420000|2022-03-13 09:40:20|293.42|290.52|293.26|290.36|293.42|290.52|293.26|290.36|14
1647164430000|2022-03-13 09:40:30|293.27|290.37|293.23|290.33|293.27|290.37|293.23|290.33|9
1647164440000|2022-03-13 09:40:40|293.24|290.34|293.24|290.34|293.24|290.34|293.24|290.34|1
1647164450000|2022-03-13 09:40:50|293.25|290.35|293.23|290.33|293.25|290.35|293.23|290.33|2
1647164460000|2022-03-13 09:41:00|293.22|290.32|293.23|290.33|293.23|290.33|293.22|290.32|8
1647164470000|2022-03-13 09:41:10|293.22|290.32|293.18|290.28|293.22|290.32|293.18|290.28|10
1647164490000|2022-03-13 09:41:30|293.17|290.27|292.98|290.08|293.17|290.27|292.98|290.08|6
1647164500000|2022-03-13 09:41:40|292.97|290.07|292.96|290.06|292.97|290.07|292.95|290.05|8
1647164510000|2022-03-13 09:41:50|292.95|290.05|292.89|289.99|292.97|290.07|292.85|289.95|18
1647164520000|2022-03-13 09:42:00|292.9|290|292.99|290.09|292.99|290.09|292.9|290|11
1647164530000|2022-03-13 09:42:10|292.97|290.07|292.98|290.08|293|290.1|292.97|290.07|11
1647164540000|2022-03-13 09:42:20|292.99|290.09|293|290.1|293|290.1|292.99|290.09|2
1647164550000|2022-03-13 09:42:30|292.99|290.09|292.98|290.08|293|290.1|292.98|290.08|8
1647164570000|2022-03-13 09:42:50|292.97|290.07|292.98|290.08|292.98|290.08|292.97|290.07|2
1647164580000|2022-03-13 09:43:00|292.99|290.09|292.96|290.06|292.99|290.09|292.95|290.05|5
1647164590000|2022-03-13 09:43:10|292.95|290.05|292.96|290.06|292.97|290.07|292.95|290.05|14
1647164600000|2022-03-13 09:43:20|292.97|290.07|292.96|290.06|292.97|290.07|292.94|290.04|16
1647164610000|2022-03-13 09:43:30|292.97|290.07|292.97|290.07|292.97|290.07|292.96|290.06|5
1647164620000|2022-03-13 09:43:40|292.96|290.06|292.95|290.05|292.97|290.07|292.94|290.04|16
1647164630000|2022-03-13 09:43:50|292.96|290.06|292.9|290|292.97|290.07|292.89|289.99|19
1647164640000|2022-03-13 09:44:00|292.89|289.99|292.89|289.99|292.93|290.03|292.87|289.97|13
1647164650000|2022-03-13 09:44:10|292.88|289.98|292.75|289.85|292.88|289.98|292.74|289.84|13
1647164660000|2022-03-13 09:44:20|292.76|289.86|292.72|289.82|292.78|289.88|292.72|289.82|11
1647164670000|2022-03-13 09:44:30|292.71|289.81|292.71|289.81|292.73|289.83|292.71|289.81|9
1647164680000|2022-03-13 09:44:40|292.72|289.82|292.55|289.65|292.72|289.82|292.48|289.58|19
1647164690000|2022-03-13 09:44:50|292.57|289.67|292.67|289.77|292.67|289.77|292.57|289.67|18
1647164700000|2022-03-13 09:45:00|292.68|289.78|292.78|289.88|292.78|289.88|292.68|289.78|12
1647164710000|2022-03-13 09:45:10|292.79|289.89|292.95|290.05|292.95|290.05|292.78|289.88|23
1647164720000|2022-03-13 09:45:20|292.96|290.06|293.04|290.14|293.05|290.15|292.96|290.06|17
1647164730000|2022-03-13 09:45:30|293.03|290.13|293.04|290.14|293.05|290.15|292.99|290.09|12
1647164740000|2022-03-13 09:45:40|293.05|290.15|293.05|290.15|293.05|290.15|293.04|290.14|5
1647164750000|2022-03-13 09:45:50|293.04|290.14|293.05|290.15|293.06|290.16|293.04|290.14|8
1647164760000|2022-03-13 09:46:00|293.06|290.16|293.09|290.19|293.1|290.2|293.06|290.16|5
1647164770000|2022-03-13 09:46:10|293.08|290.18|293.07|290.17|293.09|290.19|293.07|290.17|6
1647164780000|2022-03-13 09:46:20|293.08|290.18|293.08|290.18|293.09|290.19|293.04|290.14|18
1647164790000|2022-03-13 09:46:30|293.09|290.19|293.06|290.16|293.12|290.22|293.06|290.16|13
1647164800000|2022-03-13 09:46:40|293.07|290.17|293.09|290.19|293.09|290.19|293.05|290.15|11
1647164810000|2022-03-13 09:46:50|293.08|290.18|293.07|290.17|293.08|290.18|293.07|290.17|4
1647164820000|2022-03-13 09:47:00|293.08|290.18|293.07|290.17|293.08|290.18|293.05|290.15|17
1647164830000|2022-03-13 09:47:10|293.08|290.18|293.05|290.15|293.08|290.18|293.05|290.15|15
1647164840000|2022-03-13 09:47:20|293.06|290.16|293.06|290.16|293.08|290.18|293.06|290.16|6
1647164850000|2022-03-13 09:47:30|293.05|290.15|293.07|290.17|293.08|290.18|293.05|290.15|5
1647164860000|2022-03-13 09:47:40|293.08|290.18|293.1|290.2|293.1|290.2|293.08|290.18|2
1647164870000|2022-03-13 09:47:50|293.09|290.19|293.09|290.19|293.1|290.2|293.08|290.18|7
1647164880000|2022-03-13 09:48:00|293.08|290.18|293.08|290.18|293.08|290.18|293.04|290.14|10
1647164890000|2022-03-13 09:48:10|293.09|290.19|293.16|290.26|293.16|290.26|293.09|290.19|5
1647164900000|2022-03-13 09:48:20|293.17|290.27|293.12|290.22|293.17|290.27|293.11|290.21|14
1647164910000|2022-03-13 09:48:30|293.13|290.23|293.13|290.23|293.14|290.24|293.12|290.22|10
1647164920000|2022-03-13 09:48:40|293.12|290.22|293.1|290.2|293.13|290.23|293.06|290.16|13
1647164930000|2022-03-13 09:48:50|293.11|290.21|293.04|290.14|293.12|290.22|293.01|290.11|15
1647164940000|2022-03-13 09:49:00|293.03|290.13|293.04|290.14|293.05|290.15|293.03|290.13|6
1647164950000|2022-03-13 09:49:10|293.03|290.13|293.02|290.12|293.03|290.13|293|290.1|13
1647164960000|2022-03-13 09:49:20|293.01|290.11|292.94|290.04|293.07|290.17|292.94|290.04|18
1647164970000|2022-03-13 09:49:30|292.93|290.03|292.86|289.96|292.93|290.03|292.86|289.96|12
1647164980000|2022-03-13 09:49:40|292.87|289.97|292.89|289.99|292.91|290.01|292.86|289.96|7
1647164990000|2022-03-13 09:49:50|292.9|290|292.89|289.99|292.9|290|292.89|289.99|10
1647165000000|2022-03-13 09:50:00|292.88|289.98|292.88|289.98|292.88|289.98|292.88|289.98|1
1647165010000|2022-03-13 09:50:10|292.89|289.99|292.89|289.99|292.9|290|292.88|289.98|4
1647165020000|2022-03-13 09:50:20|292.9|290|293.06|290.16|293.06|290.16|292.9|290|13
1647165030000|2022-03-13 09:50:30|293.05|290.15|293.05|290.15|293.05|290.15|293.03|290.13|11
1647165040000|2022-03-13 09:50:40|293.04|290.14|293.04|290.14|293.05|290.15|293.04|290.14|19
1647165050000|2022-03-13 09:50:50|293.05|290.15|293.04|290.14|293.06|290.16|293.03|290.13|13
1647165060000|2022-03-13 09:51:00|293.03|290.13|293.11|290.21|293.11|290.21|293.03|290.13|19
1647165070000|2022-03-13 09:51:10|293.12|290.22|293.15|290.25|293.16|290.26|293.12|290.22|7
1647165080000|2022-03-13 09:51:20|293.17|290.27|293.19|290.29|293.2|290.3|293.17|290.27|8
1647165090000|2022-03-13 09:51:30|293.2|290.3|293.16|290.26|293.2|290.3|293.16|290.26|5
1647165100000|2022-03-13 09:51:40|293.17|290.27|293.17|290.27|293.17|290.27|293.16|290.26|7
1647165110000|2022-03-13 09:51:50|293.18|290.28|293.19|290.29|293.19|290.29|293.17|290.27|6
1647165120000|2022-03-13 09:52:00|293.18|290.28|293.16|290.26|293.2|290.3|293.16|290.26|9
1647165130000|2022-03-13 09:52:10|293.17|290.27|293.15|290.25|293.18|290.28|293.15|290.25|7
1647165140000|2022-03-13 09:52:20|293.16|290.26|293.08|290.18|293.16|290.26|293.08|290.18|10
1647165150000|2022-03-13 09:52:30|293.07|290.17|293.06|290.16|293.09|290.19|293.05|290.15|6
1647165160000|2022-03-13 09:52:40|293.05|290.15|292.97|290.07|293.06|290.16|292.97|290.07|13
1647165180000|2022-03-13 09:53:00|292.96|290.06|292.94|290.04|292.99|290.09|292.94|290.04|11
1647165190000|2022-03-13 09:53:10|292.98|290.08|292.95|290.05|292.98|290.08|292.94|290.04|11
1647165200000|2022-03-13 09:53:20|292.94|290.04|292.93|290.03|292.94|290.04|292.93|290.03|2
1647165210000|2022-03-13 09:53:30|292.96|290.06|292.93|290.03|292.96|290.06|292.93|290.03|6
1647165220000|2022-03-13 09:53:40|292.92|290.02|293.17|290.27|293.22|290.32|292.91|290.01|18
1647165230000|2022-03-13 09:53:50|293.15|290.25|293.16|290.26|293.21|290.31|293.15|290.25|13
1647165240000|2022-03-13 09:54:00|293.15|290.25|293.09|290.19|293.15|290.25|293.08|290.18|10
1647165250000|2022-03-13 09:54:10|293.1|290.2|293.09|290.19|293.1|290.2|293.09|290.19|2
1647165260000|2022-03-13 09:54:20|293.08|290.18|292.98|290.08|293.09|290.19|292.98|290.08|9
1647165270000|2022-03-13 09:54:30|292.97|290.07|292.9|290|292.98|290.08|292.89|289.99|12
1647165280000|2022-03-13 09:54:40|292.91|290.01|293.01|290.11|293.02|290.12|292.85|289.95|17
1647165290000|2022-03-13 09:54:50|293.02|290.12|292.99|290.09|293.02|290.12|292.99|290.09|14
1647165300000|2022-03-13 09:55:00|293|290.1|292.99|290.09|293|290.1|292.98|290.08|8
1647165310000|2022-03-13 09:55:10|293|290.1|293.02|290.12|293.02|290.12|293|290.1|6
1647165320000|2022-03-13 09:55:20|293.01|290.11|292.93|290.03|293.04|290.14|292.93|290.03|14
1647165330000|2022-03-13 09:55:30|292.92|290.02|292.9|290|292.92|290.02|292.9|290|7
1647165340000|2022-03-13 09:55:40|292.93|290.03|292.95|290.05|292.95|290.05|292.93|290.03|4
1647165350000|2022-03-13 09:55:50|292.96|290.06|292.97|290.07|293.01|290.11|292.96|290.06|19
1647165360000|2022-03-13 09:56:00|292.94|290.04|292.99|290.09|292.99|290.09|292.89|289.99|19
1647165370000|2022-03-13 09:56:10|293|290.1|293.02|290.12|293.02|290.12|292.99|290.09|8
1647165380000|2022-03-13 09:56:20|293.03|290.13|292.97|290.07|293.03|290.13|292.97|290.07|16
1647165390000|2022-03-13 09:56:30|292.98|290.08|292.71|289.81|292.99|290.09|292.67|289.77|26
1647165400000|2022-03-13 09:56:40|292.7|289.8|292.75|289.85|292.75|289.85|292.69|289.79|12
1647165410000|2022-03-13 09:56:50|292.77|289.87|292.93|290.03|292.93|290.03|292.77|289.87|17
1647165420000|2022-03-13 09:57:00|292.92|290.02|292.95|290.05|292.96|290.06|292.89|289.99|17
1647165430000|2022-03-13 09:57:10|292.94|290.04|293.06|290.16|293.06|290.16|292.91|290.01|17
1647165440000|2022-03-13 09:57:20|293.07|290.17|293.07|290.17|293.09|290.19|293.07|290.17|7
1647165450000|2022-03-13 09:57:30|293.02|290.12|293|290.1|293.03|290.13|293|290.1|12
1647165460000|2022-03-13 09:57:40|293.02|290.12|293.02|290.12|293.03|290.13|292.99|290.09|12
1647165470000|2022-03-13 09:57:50|293.03|290.13|293.02|290.12|293.07|290.17|293|290.1|12
1647165480000|2022-03-13 09:58:00|293.03|290.13|293.02|290.12|293.03|290.13|293|290.1|11
1647165490000|2022-03-13 09:58:10|293.03|290.13|293.01|290.11|293.07|290.17|293.01|290.11|13
1647165500000|2022-03-13 09:58:20|293.02|290.12|293.01|290.11|293.04|290.14|293.01|290.11|10
1647165510000|2022-03-13 09:58:30|293.02|290.12|293.02|290.12|293.04|290.14|292.99|290.09|15
1647165520000|2022-03-13 09:58:40|293.01|290.11|293.01|290.11|293.02|290.12|292.99|290.09|9
1647165530000|2022-03-13 09:58:50|293.02|290.12|293.01|290.11|293.02|290.12|293.01|290.11|2
1647165540000|2022-03-13 09:59:00|293.03|290.13|293.02|290.12|293.03|290.13|293.02|290.12|2
1647165550000|2022-03-13 09:59:10|293.03|290.13|293.13|290.23|293.13|290.23|293.02|290.12|14
1647165560000|2022-03-13 09:59:20|293.14|290.24|293.17|290.27|293.17|290.27|293.14|290.24|14
1647165570000|2022-03-13 09:59:30|293.16|290.26|293.24|290.34|293.25|290.35|293.16|290.26|13
1647165580000|2022-03-13 09:59:40|293.25|290.35|293.28|290.38|293.28|290.38|293.25|290.35|6
1647165590000|2022-03-13 09:59:50|293.25|290.35|293.24|290.34|293.26|290.36|293.24|290.34|6
1647165600000|2022-03-13 10:00:00|293.25|290.35|293.09|290.19|293.25|290.35|293.09|290.19|20
1647165610000|2022-03-13 10:00:10|293.1|290.2|293.22|290.32|293.22|290.32|293.1|290.2|11
1647165620000|2022-03-13 10:00:20|293.21|290.31|293.18|290.28|293.22|290.32|293.18|290.28|6
1647165640000|2022-03-13 10:00:40|293.17|290.27|293.18|290.28|293.18|290.28|293.17|290.27|2
1647165650000|2022-03-13 10:00:50|293.19|290.29|293.18|290.28|293.19|290.29|293.18|290.28|2
1647165660000|2022-03-13 10:01:00|293.19|290.29|293.19|290.29|293.19|290.29|293.18|290.28|9
1647165670000|2022-03-13 10:01:10|293.18|290.28|293.18|290.28|293.19|290.29|293.18|290.28|11
1647165680000|2022-03-13 10:01:20|293.2|290.3|293.18|290.28|293.2|290.3|293.18|290.28|6
1647165690000|2022-03-13 10:01:30|293.21|290.31|293.15|290.25|293.22|290.32|293.14|290.24|12
1647165700000|2022-03-13 10:01:40|293.16|290.26|293.15|290.25|293.16|290.26|293.14|290.24|4
1647165710000|2022-03-13 10:01:50|293.16|290.26|293.14|290.24|293.16|290.26|293.14|290.24|2
1647165720000|2022-03-13 10:02:00|293.13|290.23|293.06|290.16|293.14|290.24|293.05|290.15|15
1647165730000|2022-03-13 10:02:10|293.07|290.17|293.04|290.14|293.07|290.17|293.04|290.14|5
1647165740000|2022-03-13 10:02:20|293.03|290.13|292.98|290.08|293.03|290.13|292.97|290.07|8
1647165750000|2022-03-13 10:02:30|292.97|290.07|292.95|290.05|292.98|290.08|292.95|290.05|4
1647165760000|2022-03-13 10:02:40|292.94|290.04|293.01|290.11|293.01|290.11|292.94|290.04|7
1647165770000|2022-03-13 10:02:50|293.02|290.12|293.02|290.12|293.02|290.12|293.02|290.12|1
1647165780000|2022-03-13 10:03:00|293.04|290.14|293.04|290.14|293.04|290.14|293.04|290.14|1
1647165790000|2022-03-13 10:03:10|293.05|290.15|292.99|290.09|293.05|290.15|292.99|290.09|5
1647165800000|2022-03-13 10:03:20|292.97|290.07|293.1|290.2|293.1|290.2|292.96|290.06|17
1647165810000|2022-03-13 10:03:30|293.09|290.19|293.03|290.13|293.11|290.21|293|290.1|15
1647165820000|2022-03-13 10:03:40|293.04|290.14|293.09|290.19|293.09|290.19|293.04|290.14|4
1647165830000|2022-03-13 10:03:50|293.1|290.2|293.05|290.15|293.12|290.22|293.05|290.15|11
1647165840000|2022-03-13 10:04:00|293.07|290.17|293.07|290.17|293.07|290.17|293.05|290.15|5
1647165850000|2022-03-13 10:04:10|293.09|290.19|293.08|290.18|293.11|290.21|293.07|290.17|7
1647165860000|2022-03-13 10:04:20|293.07|290.17|293.08|290.18|293.08|290.18|293.07|290.17|2
1647165870000|2022-03-13 10:04:30|293.09|290.19|293.09|290.19|293.09|290.19|293.08|290.18|3
1647165880000|2022-03-13 10:04:40|293.08|290.18|293.04|290.14|293.1|290.2|293.01|290.11|17
1647165890000|2022-03-13 10:04:50|293.03|290.13|293.06|290.16|293.07|290.17|292.98|290.08|13
1647165900000|2022-03-13 10:05:00|293.07|290.17|293.09|290.19|293.09|290.19|293.03|290.13|16
1647165910000|2022-03-13 10:05:10|293.08|290.18|293.1|290.2|293.12|290.22|293.08|290.18|7
1647165930000|2022-03-13 10:05:30|293.09|290.19|293.05|290.15|293.09|290.19|293.03|290.13|12
1647165940000|2022-03-13 10:05:40|293.04|290.14|293.04|290.14|293.05|290.15|293.03|290.13|7
1647165950000|2022-03-13 10:05:50|293.05|290.15|293.03|290.13|293.06|290.16|293.03|290.13|14
1647165960000|2022-03-13 10:06:00|293.05|290.15|293.04|290.14|293.06|290.16|293.03|290.13|12
1647165970000|2022-03-13 10:06:10|293.05|290.15|293.04|290.14|293.05|290.15|293.04|290.14|10
1647165980000|2022-03-13 10:06:20|293.05|290.15|293.05|290.15|293.05|290.15|293.04|290.14|15
1647165990000|2022-03-13 10:06:30|293.04|290.14|293.04|290.14|293.04|290.14|293.03|290.13|3
1647166000000|2022-03-13 10:06:40|293.03|290.13|293.04|290.14|293.04|290.14|293.03|290.13|2
1647166010000|2022-03-13 10:06:50|293.05|290.15|293.06|290.16|293.06|290.16|293.03|290.13|7
1647166020000|2022-03-13 10:07:00|293.05|290.15|293.02|290.12|293.05|290.15|293.02|290.12|10
1647166030000|2022-03-13 10:07:10|293.03|290.13|292.65|289.75|293.03|290.13|292.58|289.68|21
1647166040000|2022-03-13 10:07:20|292.69|289.79|292.57|289.67|292.71|289.81|292.57|289.67|20
1647166050000|2022-03-13 10:07:30|292.58|289.68|292.58|289.68|292.62|289.72|292.58|289.68|10
1647166060000|2022-03-13 10:07:40|292.57|289.67|292.65|289.75|292.65|289.75|292.57|289.67|19
1647166070000|2022-03-13 10:07:50|292.66|289.76|292.71|289.81|292.71|289.81|292.64|289.74|18
1647166080000|2022-03-13 10:08:00|292.7|289.8|292.7|289.8|292.71|289.81|292.69|289.79|9
1647166090000|2022-03-13 10:08:10|292.71|289.81|292.73|289.83|292.73|289.83|292.69|289.79|10
1647166100000|2022-03-13 10:08:20|292.74|289.84|292.77|289.87|292.78|289.88|292.74|289.84|6
1647166110000|2022-03-13 10:08:30|292.76|289.86|292.73|289.83|292.77|289.87|292.73|289.83|11
1647166120000|2022-03-13 10:08:40|292.7|289.8|292.71|289.81|292.71|289.81|292.69|289.79|10
1647166130000|2022-03-13 10:08:50|292.7|289.8|292.75|289.85|292.75|289.85|292.7|289.8|19
1647166140000|2022-03-13 10:09:00|292.78|289.88|292.7|289.8|292.78|289.88|292.7|289.8|13
1647166150000|2022-03-13 10:09:10|292.71|289.81|292.71|289.81|292.72|289.82|292.68|289.78|13
1647166160000|2022-03-13 10:09:20|292.7|289.8|292.69|289.79|292.7|289.8|292.69|289.79|10
1647166170000|2022-03-13 10:09:30|292.68|289.78|292.68|289.78|292.69|289.79|292.68|289.78|3
1647166180000|2022-03-13 10:09:40|292.69|289.79|292.45|289.55|292.69|289.79|292.45|289.55|15
1647166190000|2022-03-13 10:09:50|292.43|289.53|292.45|289.55|292.45|289.55|292.34|289.44|16
1647166200000|2022-03-13 10:10:00|292.46|289.56|292.54|289.64|292.55|289.65|292.43|289.53|13
1647166210000|2022-03-13 10:10:10|292.53|289.63|292.51|289.61|292.54|289.64|292.5|289.6|11
1647166220000|2022-03-13 10:10:20|292.52|289.62|292.49|289.59|292.52|289.62|292.46|289.56|13
1647166230000|2022-03-13 10:10:30|292.51|289.61|292.51|289.61|292.52|289.62|292.5|289.6|7
1647166240000|2022-03-13 10:10:40|292.52|289.62|292.5|289.6|292.52|289.62|292.5|289.6|6
1647166250000|2022-03-13 10:10:50|292.52|289.62|292.5|289.6|292.52|289.62|292.49|289.59|8
1647166260000|2022-03-13 10:11:00|292.51|289.61|292.51|289.61|292.51|289.61|292.5|289.6|3
1647166270000|2022-03-13 10:11:10|292.5|289.6|292.5|289.6|292.5|289.6|292.49|289.59|3
1647166280000|2022-03-13 10:11:20|292.51|289.61|292.5|289.6|292.51|289.61|292.49|289.59|6
1647166290000|2022-03-13 10:11:30|292.49|289.59|292.4|289.5|292.49|289.59|292.4|289.5|7
1647166310000|2022-03-13 10:11:50|292.39|289.49|292.38|289.48|292.39|289.49|292.38|289.48|2
1647166320000|2022-03-13 10:12:00|292.37|289.47|292.32|289.42|292.37|289.47|292.32|289.42|8
1647166330000|2022-03-13 10:12:10|292.31|289.41|292.26|289.36|292.32|289.42|292.26|289.36|9
1647166340000|2022-03-13 10:12:20|292.27|289.37|292.3|289.4|292.31|289.41|292.27|289.37|5
1647166350000|2022-03-13 10:12:30|292.31|289.41|292.33|289.43|292.36|289.46|292.3|289.4|19
1647166360000|2022-03-13 10:12:40|292.32|289.42|292.32|289.42|292.34|289.44|292.32|289.42|7
1647166370000|2022-03-13 10:12:50|292.33|289.43|292.24|289.34|292.33|289.43|292.19|289.29|16
1647166380000|2022-03-13 10:13:00|292.25|289.35|292.29|289.39|292.29|289.39|292.25|289.35|14
1647166390000|2022-03-13 10:13:10|292.28|289.38|292.32|289.42|292.33|289.43|292.28|289.38|14
1647166400000|2022-03-13 10:13:20|292.31|289.41|292.27|289.37|292.32|289.42|292.27|289.37|15
1647166410000|2022-03-13 10:13:30|292.28|289.38|292.28|289.38|292.29|289.39|292.28|289.38|3
1647166420000|2022-03-13 10:13:40|292.27|289.37|292.15|289.25|292.27|289.37|292.14|289.24|12
1647166430000|2022-03-13 10:13:50|292.16|289.26|292.12|289.22|292.19|289.29|292.12|289.22|9
1647166440000|2022-03-13 10:14:00|292.13|289.23|292.02|289.12|292.13|289.23|292.02|289.12|13
1647166450000|2022-03-13 10:14:10|292.03|289.13|292.04|289.14|292.04|289.14|292.03|289.13|8
1647166460000|2022-03-13 10:14:20|292.03|289.13|292.03|289.13|292.03|289.13|292.03|289.13|1
1647166470000|2022-03-13 10:14:30|292.02|289.12|292.04|289.14|292.05|289.15|292.02|289.12|8
1647166480000|2022-03-13 10:14:40|292.03|289.13|292.01|289.11|292.04|289.14|292.01|289.11|9
1647166490000|2022-03-13 10:14:50|292.02|289.12|292.02|289.12|292.02|289.12|292.01|289.11|3
1647166510000|2022-03-13 10:15:10|292.01|289.11|291.99|289.09|292.01|289.11|291.99|289.09|8
1647166530000|2022-03-13 10:15:30|291.97|289.07|291.95|289.05|291.97|289.07|291.95|289.05|9
1647166540000|2022-03-13 10:15:40|291.96|289.06|291.96|289.06|291.97|289.07|291.95|289.05|16
1647166550000|2022-03-13 10:15:50|291.95|289.05|292.02|289.12|292.02|289.12|291.95|289.05|4
1647166560000|2022-03-13 10:16:00|292.03|289.13|292.02|289.12|292.03|289.13|292.02|289.12|2
1647166570000|2022-03-13 10:16:10|292.01|289.11|291.99|289.09|292.01|289.11|291.99|289.09|2
1647166580000|2022-03-13 10:16:20|292|289.1|291.99|289.09|292|289.1|291.99|289.09|2
1647166590000|2022-03-13 10:16:30|292|289.1|292|289.1|292.01|289.11|292|289.1|3
1647166600000|2022-03-13 10:16:40|291.99|289.09|292.04|289.14|292.06|289.16|291.99|289.09|15
1647166610000|2022-03-13 10:16:50|292.06|289.16|292.01|289.11|292.06|289.16|292.01|289.11|5
1647166620000|2022-03-13 10:17:00|292|289.1|292|289.1|292.01|289.11|292|289.1|5
1647166630000|2022-03-13 10:17:10|292.01|289.11|291.98|289.08|292.01|289.11|291.97|289.07|6
1647166640000|2022-03-13 10:17:20|291.97|289.07|291.96|289.06|291.98|289.08|291.96|289.06|10
1647166650000|2022-03-13 10:17:30|291.97|289.07|291.96|289.06|291.97|289.07|291.96|289.06|8
1647166660000|2022-03-13 10:17:40|291.97|289.07|291.78|288.88|291.97|289.07|291.78|288.88|14
1647166680000|2022-03-13 10:18:00|291.77|288.87|291.77|288.87|291.78|288.88|291.76|288.86|9
1647166690000|2022-03-13 10:18:10|291.76|288.86|291.83|288.93|291.84|288.94|291.76|288.86|9
1647166700000|2022-03-13 10:18:20|291.82|288.92|291.81|288.91|291.83|288.93|291.8|288.9|10
1647166710000|2022-03-13 10:18:30|291.8|288.9|291.78|288.88|291.81|288.91|291.78|288.88|14
1647166720000|2022-03-13 10:18:40|291.79|288.89|291.69|288.79|291.79|288.89|291.69|288.79|13
1647166730000|2022-03-13 10:18:50|291.7|288.8|291.73|288.83|291.76|288.86|291.7|288.8|13
1647166740000|2022-03-13 10:19:00|291.72|288.82|291.71|288.81|291.72|288.82|291.71|288.81|4
1647166750000|2022-03-13 10:19:10|291.72|288.82|291.72|288.82|291.73|288.83|291.71|288.81|7
1647166760000|2022-03-13 10:19:20|291.71|288.81|291.73|288.83|291.74|288.84|291.7|288.8|12
1647166780000|2022-03-13 10:19:40|291.72|288.82|291.72|288.82|291.73|288.83|291.72|288.82|9
1647166790000|2022-03-13 10:19:50|291.73|288.83|291.73|288.83|291.73|288.83|291.72|288.82|7
1647166800000|2022-03-13 10:20:00|291.72|288.82|291.72|288.82|291.73|288.83|291.71|288.81|7
1647166810000|2022-03-13 10:20:10|291.73|288.83|291.72|288.82|291.75|288.85|291.72|288.82|10
1647166820000|2022-03-13 10:20:20|291.73|288.83|291.73|288.83|291.73|288.83|291.73|288.83|1
1647166830000|2022-03-13 10:20:30|291.72|288.82|291.73|288.83|291.73|288.83|291.72|288.82|4
1647166840000|2022-03-13 10:20:40|291.75|288.85|291.84|288.94|291.85|288.95|291.75|288.85|9
1647166850000|2022-03-13 10:20:50|291.85|288.95|291.89|288.99|291.89|288.99|291.84|288.94|3
1647166860000|2022-03-13 10:21:00|291.88|288.98|291.87|288.97|291.9|289|291.87|288.97|5
1647166890000|2022-03-13 10:21:30|291.86|288.96|291.77|288.87|291.86|288.96|291.76|288.86|8
1647166900000|2022-03-13 10:21:40|291.78|288.88|291.77|288.87|291.78|288.88|291.77|288.87|4
1647166910000|2022-03-13 10:21:50|291.78|288.88|291.77|288.87|291.78|288.88|291.77|288.87|6
1647166920000|2022-03-13 10:22:00|291.76|288.86|291.77|288.87|291.77|288.87|291.76|288.86|4
1647166930000|2022-03-13 10:22:10|291.76|288.86|291.77|288.87|291.77|288.87|291.76|288.86|2
1647166940000|2022-03-13 10:22:20|291.78|288.88|291.77|288.87|291.78|288.88|291.77|288.87|6
1647166950000|2022-03-13 10:22:30|291.78|288.88|291.81|288.91|291.82|288.92|291.78|288.88|12
1647166960000|2022-03-13 10:22:40|291.82|288.92|291.77|288.87|291.82|288.92|291.77|288.87|6
1647166970000|2022-03-13 10:22:50|291.78|288.88|291.8|288.9|291.8|288.9|291.78|288.88|7
1647166980000|2022-03-13 10:23:00|291.79|288.89|291.75|288.85|291.8|288.9|291.75|288.85|8
1647166990000|2022-03-13 10:23:10|291.74|288.84|291.78|288.88|291.78|288.88|291.74|288.84|10
1647167000000|2022-03-13 10:23:20|291.77|288.87|291.78|288.88|291.79|288.89|291.77|288.87|6
1647167010000|2022-03-13 10:23:30|291.79|288.89|291.71|288.81|291.79|288.89|291.71|288.81|8
1647167020000|2022-03-13 10:23:40|291.7|288.8|291.7|288.8|291.71|288.81|291.7|288.8|9
1647167030000|2022-03-13 10:23:50|291.71|288.81|291.7|288.8|291.71|288.81|291.7|288.8|14
1647167040000|2022-03-13 10:24:00|291.71|288.81|291.7|288.8|291.71|288.81|291.7|288.8|10
1647167050000|2022-03-13 10:24:10|291.71|288.81|291.71|288.81|291.71|288.81|291.7|288.8|7
1647167060000|2022-03-13 10:24:20|291.7|288.8|291.66|288.76|291.71|288.81|291.65|288.75|11
1647167070000|2022-03-13 10:24:30|291.65|288.75|291.62|288.72|291.65|288.75|291.62|288.72|5
1647167080000|2022-03-13 10:24:40|291.61|288.71|291.57|288.67|291.62|288.72|291.57|288.67|13
1647167090000|2022-03-13 10:24:50|291.56|288.66|291.52|288.62|291.56|288.66|291.52|288.62|16
1647167100000|2022-03-13 10:25:00|291.53|288.63|291.56|288.66|291.56|288.66|291.53|288.63|10
1647167110000|2022-03-13 10:25:10|291.57|288.67|291.65|288.75|291.65|288.75|291.56|288.66|16
1647167130000|2022-03-13 10:25:30|291.67|288.77|291.67|288.77|291.69|288.79|291.67|288.77|3
1647167150000|2022-03-13 10:25:50|291.66|288.76|291.65|288.75|291.67|288.77|291.64|288.74|7
1647167160000|2022-03-13 10:26:00|291.64|288.74|291.7|288.8|291.7|288.8|291.64|288.74|9
1647167170000|2022-03-13 10:26:10|291.71|288.81|291.71|288.81|291.72|288.82|291.71|288.81|7
1647167180000|2022-03-13 10:26:20|291.72|288.82|291.72|288.82|291.72|288.82|291.71|288.81|3
1647167200000|2022-03-13 10:26:40|291.73|288.83|291.67|288.77|291.73|288.83|291.67|288.77|7
1647167210000|2022-03-13 10:26:50|291.68|288.78|291.68|288.78|291.68|288.78|291.68|288.78|1
1647167220000|2022-03-13 10:27:00|291.69|288.79|291.69|288.79|291.69|288.79|291.68|288.78|7
1647167230000|2022-03-13 10:27:10|291.7|288.8|291.7|288.8|291.7|288.8|291.7|288.8|1
1647167240000|2022-03-13 10:27:20|291.69|288.79|291.58|288.68|291.69|288.79|291.57|288.67|5
1647167250000|2022-03-13 10:27:30|291.61|288.71|291.64|288.74|291.68|288.78|291.61|288.71|17
1647167260000|2022-03-13 10:27:40|291.63|288.73|291.65|288.75|291.65|288.75|291.63|288.73|7
1647167270000|2022-03-13 10:27:50|291.67|288.77|291.69|288.79|291.7|288.8|291.67|288.77|7
1647167280000|2022-03-13 10:28:00|291.71|288.81|291.76|288.86|291.82|288.92|291.71|288.81|20
1647167290000|2022-03-13 10:28:10|291.72|288.82|291.69|288.79|291.72|288.82|291.68|288.78|20
1647167300000|2022-03-13 10:28:20|291.68|288.78|291.67|288.77|291.7|288.8|291.66|288.76|12
1647167310000|2022-03-13 10:28:30|291.66|288.76|291.6|288.7|291.66|288.76|291.59|288.69|12
1647167320000|2022-03-13 10:28:40|291.61|288.71|291.6|288.7|291.62|288.72|291.6|288.7|11
1647167330000|2022-03-13 10:28:50|291.57|288.67|291.59|288.69|291.6|288.7|291.57|288.67|13
1647167340000|2022-03-13 10:29:00|291.6|288.7|291.65|288.75|291.66|288.76|291.6|288.7|10
1647167350000|2022-03-13 10:29:10|291.66|288.76|291.66|288.76|291.66|288.76|291.64|288.74|5
1647167360000|2022-03-13 10:29:20|291.65|288.75|291.66|288.76|291.66|288.76|291.65|288.75|4
1647167380000|2022-03-13 10:29:40|291.65|288.75|291.64|288.74|291.67|288.77|291.64|288.74|10
1647167390000|2022-03-13 10:29:50|291.65|288.75|291.65|288.75|291.65|288.75|291.64|288.74|3
1647167400000|2022-03-13 10:30:00|291.64|288.74|291.64|288.74|291.65|288.75|291.64|288.74|7
1647167410000|2022-03-13 10:30:10|291.63|288.73|291.65|288.75|291.65|288.75|291.63|288.73|9
1647167420000|2022-03-13 10:30:20|291.66|288.76|291.67|288.77|291.67|288.77|291.65|288.75|3
1647167450000|2022-03-13 10:30:50|291.68|288.78|291.66|288.76|291.68|288.78|291.66|288.76|3
1647167460000|2022-03-13 10:31:00|291.68|288.78|291.86|288.96|291.86|288.96|291.68|288.78|18
1647167470000|2022-03-13 10:31:10|291.87|288.97|291.94|289.04|291.95|289.05|291.87|288.97|9
1647167480000|2022-03-13 10:31:20|291.93|289.03|291.95|289.05|291.96|289.06|291.93|289.03|7
1647167490000|2022-03-13 10:31:30|291.96|289.06|291.95|289.05|291.96|289.06|291.94|289.04|10
1647167500000|2022-03-13 10:31:40|291.94|289.04|291.86|288.96|291.95|289.05|291.86|288.96|12
1647167510000|2022-03-13 10:31:50|291.85|288.95|291.86|288.96|291.89|288.99|291.85|288.95|12
1647167520000|2022-03-13 10:32:00|291.85|288.95|291.85|288.95|291.87|288.97|291.85|288.95|8
1647167530000|2022-03-13 10:32:10|291.84|288.94|291.83|288.93|291.84|288.94|291.8|288.9|9
1647167540000|2022-03-13 10:32:20|291.82|288.92|291.83|288.93|291.83|288.93|291.8|288.9|11
1647167550000|2022-03-13 10:32:30|291.82|288.92|291.84|288.94|291.84|288.94|291.82|288.92|5
1647167560000|2022-03-13 10:32:40|291.83|288.93|291.84|288.94|291.84|288.94|291.83|288.93|20
1647167570000|2022-03-13 10:32:50|291.83|288.93|291.83|288.93|291.84|288.94|291.83|288.93|9
1647167580000|2022-03-13 10:33:00|291.82|288.92|291.83|288.93|291.83|288.93|291.82|288.92|4
1647167590000|2022-03-13 10:33:10|291.82|288.92|291.82|288.92|291.83|288.93|291.81|288.91|5
1647167600000|2022-03-13 10:33:20|291.81|288.91|291.81|288.91|291.82|288.92|291.81|288.91|11
1647167610000|2022-03-13 10:33:30|291.82|288.92|291.8|288.9|291.82|288.92|291.8|288.9|9
1647167620000|2022-03-13 10:33:40|291.82|288.92|291.8|288.9|291.82|288.92|291.8|288.9|9
1647167630000|2022-03-13 10:33:50|291.79|288.89|291.8|288.9|291.8|288.9|291.78|288.88|7
1647167640000|2022-03-13 10:34:00|291.79|288.89|291.8|288.9|291.81|288.91|291.79|288.89|12
1647167650000|2022-03-13 10:34:10|291.81|288.91|291.8|288.9|291.81|288.91|291.8|288.9|6
1647167670000|2022-03-13 10:34:30|291.81|288.91|291.8|288.9|291.81|288.91|291.79|288.89|8
1647167680000|2022-03-13 10:34:40|291.81|288.91|291.83|288.93|291.84|288.94|291.8|288.9|5
1647167690000|2022-03-13 10:34:50|291.86|288.96|291.86|288.96|291.86|288.96|291.85|288.95|9
1647167700000|2022-03-13 10:35:00|291.85|288.95|291.85|288.95|291.86|288.96|291.85|288.95|5
1647167710000|2022-03-13 10:35:10|291.84|288.94|291.84|288.94|291.84|288.94|291.84|288.94|1
1647167730000|2022-03-13 10:35:30|291.85|288.95|291.85|288.95|291.85|288.95|291.85|288.95|1
1647167740000|2022-03-13 10:35:40|291.84|288.94|291.81|288.91|291.85|288.95|291.8|288.9|13
1647167750000|2022-03-13 10:35:50|291.82|288.92|291.81|288.91|291.82|288.92|291.8|288.9|10
1647167760000|2022-03-13 10:36:00|291.8|288.9|291.81|288.91|291.81|288.91|291.8|288.9|2
1647167770000|2022-03-13 10:36:10|291.8|288.9|291.81|288.91|291.82|288.92|291.8|288.9|10
1647167780000|2022-03-13 10:36:20|291.82|288.92|291.82|288.92|291.83|288.93|291.81|288.91|9
1647167790000|2022-03-13 10:36:30|291.83|288.93|291.83|288.93|291.83|288.93|291.83|288.93|1
1647167810000|2022-03-13 10:36:50|291.84|288.94|291.84|288.94|291.84|288.94|291.83|288.93|3
1647167820000|2022-03-13 10:37:00|291.83|288.93|291.83|288.93|291.83|288.93|291.82|288.92|5
1647167830000|2022-03-13 10:37:10|291.82|288.92|291.8|288.9|291.82|288.92|291.8|288.9|13
1647167840000|2022-03-13 10:37:20|291.81|288.91|291.82|288.92|291.84|288.94|291.81|288.91|13
1647167850000|2022-03-13 10:37:30|291.83|288.93|291.82|288.92|291.83|288.93|291.82|288.92|2
1647167880000|2022-03-13 10:38:00|291.81|288.91|291.81|288.91|291.82|288.92|291.81|288.91|3
1647167890000|2022-03-13 10:38:10|291.8|288.9|291.82|288.92|291.82|288.92|291.8|288.9|7
1647167900000|2022-03-13 10:38:20|291.81|288.91|291.81|288.91|291.81|288.91|291.8|288.9|3
1647167910000|2022-03-13 10:38:30|291.82|288.92|291.8|288.9|291.82|288.92|291.8|288.9|5
1647167920000|2022-03-13 10:38:40|291.81|288.91|291.81|288.91|291.81|288.91|291.8|288.9|5
1647167930000|2022-03-13 10:38:50|291.8|288.9|291.82|288.92|291.83|288.93|291.8|288.9|11
1647167940000|2022-03-13 10:39:00|291.81|288.91|291.82|288.92|291.83|288.93|291.81|288.91|3
1647167950000|2022-03-13 10:39:10|291.81|288.91|291.81|288.91|291.83|288.93|291.81|288.91|8
1647167960000|2022-03-13 10:39:20|291.82|288.92|291.82|288.92|291.82|288.92|291.81|288.91|9
1647167970000|2022-03-13 10:39:30|291.81|288.91|291.81|288.91|291.82|288.92|291.81|288.91|17
1647167980000|2022-03-13 10:39:40|291.82|288.92|291.82|288.92|291.82|288.92|291.81|288.91|7
1647167990000|2022-03-13 10:39:50|291.81|288.91|291.82|288.92|291.82|288.92|291.81|288.91|8
1647168010000|2022-03-13 10:40:10|291.8|288.9|291.69|288.79|291.8|288.9|291.69|288.79|9
1647168020000|2022-03-13 10:40:20|291.67|288.77|291.66|288.76|291.67|288.77|291.66|288.76|8
1647168030000|2022-03-13 10:40:30|291.67|288.77|291.67|288.77|291.67|288.77|291.67|288.77|1
1647168040000|2022-03-13 10:40:40|291.68|288.78|291.76|288.86|291.76|288.86|291.68|288.78|6
1647168050000|2022-03-13 10:40:50|291.75|288.85|291.75|288.85|291.75|288.85|291.73|288.83|5
1647168060000|2022-03-13 10:41:00|291.76|288.86|291.75|288.85|291.76|288.86|291.75|288.85|6
1647168070000|2022-03-13 10:41:10|291.76|288.86|291.67|288.77|291.76|288.86|291.67|288.77|8
1647168080000|2022-03-13 10:41:20|291.66|288.76|291.66|288.76|291.67|288.77|291.66|288.76|3
1647168090000|2022-03-13 10:41:30|291.67|288.77|291.67|288.77|291.67|288.77|291.66|288.76|3
1647168100000|2022-03-13 10:41:40|291.66|288.76|291.67|288.77|291.67|288.77|291.66|288.76|4
1647168120000|2022-03-13 10:42:00|291.66|288.76|291.66|288.76|291.66|288.76|291.66|288.76|1
1647168130000|2022-03-13 10:42:10|291.67|288.77|291.66|288.76|291.67|288.77|291.66|288.76|8
1647168140000|2022-03-13 10:42:20|291.67|288.77|291.67|288.77|291.69|288.79|291.66|288.76|7
1647168150000|2022-03-13 10:42:30|291.68|288.78|291.67|288.77|291.68|288.78|291.67|288.77|2
1647168160000|2022-03-13 10:42:40|291.68|288.78|291.68|288.78|291.68|288.78|291.67|288.77|5
1647168170000|2022-03-13 10:42:50|291.67|288.77|291.7|288.8|291.7|288.8|291.67|288.77|8
1647168180000|2022-03-13 10:43:00|291.69|288.79|291.7|288.8|291.7|288.8|291.69|288.79|4
1647168190000|2022-03-13 10:43:10|291.69|288.79|291.67|288.77|291.69|288.79|291.66|288.76|9
1647168200000|2022-03-13 10:43:20|291.66|288.76|291.67|288.77|291.68|288.78|291.59|288.69|18
1647168210000|2022-03-13 10:43:30|291.66|288.76|291.68|288.78|291.68|288.78|291.66|288.76|5
1647168220000|2022-03-13 10:43:40|291.69|288.79|291.65|288.75|291.69|288.79|291.65|288.75|5
1647168230000|2022-03-13 10:43:50|291.64|288.74|291.64|288.74|291.64|288.74|291.64|288.74|1
1647168240000|2022-03-13 10:44:00|291.63|288.73|291.64|288.74|291.64|288.74|291.63|288.73|6
1647168250000|2022-03-13 10:44:10|291.63|288.73|291.65|288.75|291.65|288.75|291.63|288.73|6
1647168260000|2022-03-13 10:44:20|291.66|288.76|291.66|288.76|291.66|288.76|291.65|288.75|7
1647168270000|2022-03-13 10:44:30|291.68|288.78|291.68|288.78|291.68|288.78|291.68|288.78|1
1647168290000|2022-03-13 10:44:50|291.69|288.79|291.69|288.79|291.69|288.79|291.69|288.79|1
1647168300000|2022-03-13 10:45:00|291.68|288.78|291.69|288.79|291.7|288.8|291.68|288.78|17
1647168310000|2022-03-13 10:45:10|291.7|288.8|291.69|288.79|291.7|288.8|291.68|288.78|6
1647168340000|2022-03-13 10:45:40|291.68|288.78|291.66|288.76|291.68|288.78|291.66|288.76|3
1647168350000|2022-03-13 10:45:50|291.67|288.77|291.66|288.76|291.68|288.78|291.66|288.76|4
1647168380000|2022-03-13 10:46:20|291.62|288.72|291.58|288.68|291.62|288.72|291.58|288.68|6
1647168390000|2022-03-13 10:46:30|291.59|288.69|291.49|288.59|291.59|288.69|291.49|288.59|14
1647168400000|2022-03-13 10:46:40|291.5|288.6|291.51|288.61|291.51|288.61|291.5|288.6|2
1647168410000|2022-03-13 10:46:50|291.52|288.62|291.51|288.61|291.52|288.62|291.51|288.61|2
1647168420000|2022-03-13 10:47:00|291.5|288.6|291.49|288.59|291.5|288.6|291.49|288.59|6
1647168430000|2022-03-13 10:47:10|291.48|288.58|291.45|288.55|291.49|288.59|291.45|288.55|7
1647168440000|2022-03-13 10:47:20|291.46|288.56|291.48|288.58|291.49|288.59|291.46|288.56|8
1647168460000|2022-03-13 10:47:40|291.54|288.64|291.55|288.65|291.55|288.65|291.54|288.64|6
1647168470000|2022-03-13 10:47:50|291.54|288.64|291.55|288.65|291.55|288.65|291.54|288.64|8
1647168480000|2022-03-13 10:48:00|291.5|288.6|291.47|288.57|291.5|288.6|291.45|288.55|5
1647168490000|2022-03-13 10:48:10|291.46|288.56|291.45|288.55|291.46|288.56|291.45|288.55|2
1647168500000|2022-03-13 10:48:20|291.44|288.54|291.25|288.35|291.45|288.55|291.25|288.35|17
1647168510000|2022-03-13 10:48:30|291.26|288.36|291.24|288.34|291.27|288.37|291.24|288.34|11
1647168520000|2022-03-13 10:48:40|291.23|288.33|291.24|288.34|291.24|288.34|291.23|288.33|4
1647168530000|2022-03-13 10:48:50|291.23|288.33|291.23|288.33|291.24|288.34|291.23|288.33|3
1647168540000|2022-03-13 10:49:00|291.24|288.34|291.32|288.42|291.33|288.43|291.24|288.34|8
1647168550000|2022-03-13 10:49:10|291.33|288.43|291.32|288.42|291.33|288.43|291.32|288.42|2
1647168560000|2022-03-13 10:49:20|291.31|288.41|291.31|288.41|291.31|288.41|291.31|288.41|1
1647168570000|2022-03-13 10:49:30|291.32|288.42|291.32|288.42|291.32|288.42|291.32|288.42|1
1647168580000|2022-03-13 10:49:40|291.31|288.41|291.31|288.41|291.32|288.42|291.31|288.41|5
1647168590000|2022-03-13 10:49:50|291.32|288.42|291.39|288.49|291.4|288.5|291.32|288.42|8
1647168600000|2022-03-13 10:50:00|291.4|288.5|291.4|288.5|291.41|288.51|291.4|288.5|3
1647168610000|2022-03-13 10:50:10|291.41|288.51|291.42|288.52|291.42|288.52|291.41|288.51|2
1647168620000|2022-03-13 10:50:20|291.41|288.51|291.35|288.45|291.41|288.51|291.35|288.45|6
1647168630000|2022-03-13 10:50:30|291.36|288.46|291.35|288.45|291.36|288.46|291.35|288.45|4
1647168640000|2022-03-13 10:50:40|291.37|288.47|291.38|288.48|291.39|288.49|291.37|288.47|6
1647168650000|2022-03-13 10:50:50|291.39|288.49|291.39|288.49|291.4|288.5|291.39|288.49|3
1647168660000|2022-03-13 10:51:00|291.4|288.5|291.4|288.5|291.4|288.5|291.39|288.49|5
1647168670000|2022-03-13 10:51:10|291.41|288.51|291.44|288.54|291.44|288.54|291.39|288.49|3
1647168680000|2022-03-13 10:51:20|291.43|288.53|291.44|288.54|291.44|288.54|291.43|288.53|4
1647168710000|2022-03-13 10:51:50|291.43|288.53|291.44|288.54|291.44|288.54|291.43|288.53|2
1647168730000|2022-03-13 10:52:10|291.43|288.53|291.44|288.54|291.44|288.54|291.43|288.53|2
1647168740000|2022-03-13 10:52:20|291.41|288.51|291.48|288.58|291.6|288.7|291.41|288.51|16
1647168750000|2022-03-13 10:52:30|291.52|288.62|291.52|288.62|291.52|288.62|291.52|288.62|1
1647168760000|2022-03-13 10:52:40|291.51|288.61|291.51|288.61|291.52|288.62|291.51|288.61|3
1647168770000|2022-03-13 10:52:50|291.52|288.62|291.58|288.68|291.58|288.68|291.52|288.62|12
1647168780000|2022-03-13 10:53:00|291.61|288.71|291.66|288.76|291.68|288.78|291.61|288.71|18
1647168790000|2022-03-13 10:53:10|291.65|288.75|291.65|288.75|291.66|288.76|291.65|288.75|13
1647168800000|2022-03-13 10:53:20|291.66|288.76|291.62|288.72|291.66|288.76|291.61|288.71|7
1647168810000|2022-03-13 10:53:30|291.64|288.74|291.61|288.71|291.64|288.74|291.59|288.69|7
1647168820000|2022-03-13 10:53:40|291.62|288.72|291.62|288.72|291.63|288.73|291.62|288.72|3
1647168830000|2022-03-13 10:53:50|291.61|288.71|291.7|288.8|291.7|288.8|291.61|288.71|8
1647168840000|2022-03-13 10:54:00|291.72|288.82|291.76|288.86|291.78|288.88|291.71|288.81|12
1647168850000|2022-03-13 10:54:10|291.75|288.85|291.65|288.75|291.75|288.85|291.64|288.74|8
1647168860000|2022-03-13 10:54:20|291.66|288.76|291.66|288.76|291.66|288.76|291.66|288.76|1
1647168870000|2022-03-13 10:54:30|291.67|288.77|291.67|288.77|291.67|288.77|291.67|288.77|1
1647168880000|2022-03-13 10:54:40|291.66|288.76|291.67|288.77|291.67|288.77|291.66|288.76|2
1647168890000|2022-03-13 10:54:50|291.64|288.74|291.66|288.76|291.66|288.76|291.64|288.74|11
1647168900000|2022-03-13 10:55:00|291.67|288.77|291.69|288.79|291.7|288.8|291.67|288.77|5
1647168910000|2022-03-13 10:55:10|291.7|288.8|291.71|288.81|291.73|288.83|291.7|288.8|6
1647168920000|2022-03-13 10:55:20|291.72|288.82|291.72|288.82|291.73|288.83|291.72|288.82|3
1647168930000|2022-03-13 10:55:30|291.71|288.81|291.71|288.81|291.71|288.81|291.71|288.81|1
1647168940000|2022-03-13 10:55:40|291.66|288.76|291.66|288.76|291.68|288.78|291.66|288.76|13
1647168950000|2022-03-13 10:55:50|291.65|288.75|291.66|288.76|291.67|288.77|291.65|288.75|6
1647168960000|2022-03-13 10:56:00|291.67|288.77|291.61|288.71|291.67|288.77|291.61|288.71|16
1647168970000|2022-03-13 10:56:10|291.62|288.72|291.61|288.71|291.62|288.72|291.6|288.7|10
1647168980000|2022-03-13 10:56:20|291.6|288.7|291.62|288.72|291.62|288.72|291.6|288.7|9
1647168990000|2022-03-13 10:56:30|291.61|288.71|291.63|288.73|291.63|288.73|291.61|288.71|9
1647169000000|2022-03-13 10:56:40|291.64|288.74|291.68|288.78|291.68|288.78|291.64|288.74|7
1647169010000|2022-03-13 10:56:50|291.69|288.79|291.72|288.82|291.73|288.83|291.69|288.79|5
1647169020000|2022-03-13 10:57:00|291.73|288.83|291.78|288.88|291.78|288.88|291.73|288.83|6
1647169030000|2022-03-13 10:57:10|291.79|288.89|291.94|289.04|291.99|289.09|291.78|288.88|12
1647169040000|2022-03-13 10:57:20|291.95|289.05|291.95|289.05|291.95|289.05|291.95|289.05|1
1647169050000|2022-03-13 10:57:30|291.94|289.04|291.93|289.03|291.94|289.04|291.93|289.03|2
1647169060000|2022-03-13 10:57:40|291.94|289.04|291.9|289|291.94|289.04|291.9|289|4
1647169070000|2022-03-13 10:57:50|291.89|288.99|291.74|288.84|291.89|288.99|291.74|288.84|10
1647169090000|2022-03-13 10:58:10|291.71|288.81|291.72|288.82|291.72|288.82|291.71|288.81|2
1647169100000|2022-03-13 10:58:20|291.73|288.83|291.74|288.84|291.74|288.84|291.73|288.83|2
1647169110000|2022-03-13 10:58:30|291.73|288.83|291.74|288.84|291.74|288.84|291.73|288.83|6
1647169120000|2022-03-13 10:58:40|291.73|288.83|291.74|288.84|291.74|288.84|291.73|288.83|26
1647169130000|2022-03-13 10:58:50|291.73|288.83|291.73|288.83|291.74|288.84|291.73|288.83|21
1647169140000|2022-03-13 10:59:00|291.74|288.84|291.73|288.83|291.74|288.84|291.73|288.83|4
1647169150000|2022-03-13 10:59:10|291.71|288.81|291.68|288.78|291.71|288.81|291.67|288.77|8
1647169160000|2022-03-13 10:59:20|291.69|288.79|291.72|288.82|291.73|288.83|291.69|288.79|8
1647169170000|2022-03-13 10:59:30|291.71|288.81|291.7|288.8|291.71|288.81|291.7|288.8|2
1647169180000|2022-03-13 10:59:40|291.69|288.79|291.69|288.79|291.7|288.8|291.69|288.79|7
1647169190000|2022-03-13 10:59:50|291.7|288.8|291.71|288.81|291.71|288.81|291.69|288.79|6
1647169200000|2022-03-13 11:00:00|291.7|288.8|291.7|288.8|291.7|288.8|291.7|288.8|1
1647169230000|2022-03-13 11:00:30|291.71|288.81|291.69|288.79|291.71|288.81|291.69|288.79|3
1647169240000|2022-03-13 11:00:40|291.7|288.8|291.74|288.84|291.74|288.84|291.7|288.8|4
1647169250000|2022-03-13 11:00:50|291.73|288.83|291.74|288.84|291.74|288.84|291.73|288.83|14
1647169260000|2022-03-13 11:01:00|291.73|288.83|291.75|288.85|291.75|288.85|291.72|288.82|10
1647169270000|2022-03-13 11:01:10|291.74|288.84|291.7|288.8|291.75|288.85|291.7|288.8|14
1647169280000|2022-03-13 11:01:20|291.71|288.81|291.72|288.82|291.73|288.83|291.7|288.8|10
1647169290000|2022-03-13 11:01:30|291.73|288.83|291.76|288.86|291.77|288.87|291.72|288.82|19
1647169300000|2022-03-13 11:01:40|291.78|288.88|291.82|288.92|291.82|288.92|291.77|288.87|13
1647169310000|2022-03-13 11:01:50|291.81|288.91|291.85|288.95|291.86|288.96|291.81|288.91|6
1647169320000|2022-03-13 11:02:00|291.84|288.94|291.8|288.9|291.84|288.94|291.8|288.9|5
1647169330000|2022-03-13 11:02:10|291.81|288.91|291.8|288.9|291.81|288.91|291.8|288.9|4
1647169340000|2022-03-13 11:02:20|291.81|288.91|291.84|288.94|291.85|288.95|291.8|288.9|10
1647169350000|2022-03-13 11:02:30|291.85|288.95|291.85|288.95|291.86|288.96|291.85|288.95|3
1647169360000|2022-03-13 11:02:40|291.84|288.94|291.87|288.97|291.87|288.97|291.84|288.94|8
1647169370000|2022-03-13 11:02:50|291.86|288.96|291.89|288.99|291.89|288.99|291.86|288.96|9
1647169380000|2022-03-13 11:03:00|291.88|288.98|291.89|288.99|291.89|288.99|291.88|288.98|8
1647169400000|2022-03-13 11:03:20|291.9|289|291.9|289|291.9|289|291.9|289|1
1647169410000|2022-03-13 11:03:30|291.88|288.98|291.83|288.93|291.88|288.98|291.79|288.89|7
1647169420000|2022-03-13 11:03:40|291.82|288.92|291.84|288.94|291.84|288.94|291.82|288.92|13
1647169430000|2022-03-13 11:03:50|291.83|288.93|291.83|288.93|291.84|288.94|291.83|288.93|9
1647169440000|2022-03-13 11:04:00|291.82|288.92|291.84|288.94|291.87|288.97|291.82|288.92|8
1647169450000|2022-03-13 11:04:10|291.83|288.93|291.8|288.9|291.83|288.93|291.8|288.9|8
1647169460000|2022-03-13 11:04:20|291.79|288.89|291.79|288.89|291.79|288.89|291.79|288.89|1
1647169470000|2022-03-13 11:04:30|291.8|288.9|291.8|288.9|291.8|288.9|291.79|288.89|7
1647169480000|2022-03-13 11:04:40|291.79|288.89|291.79|288.89|291.8|288.9|291.79|288.89|7
1647169490000|2022-03-13 11:04:50|291.8|288.9|291.79|288.89|291.8|288.9|291.79|288.89|2
1647169500000|2022-03-13 11:05:00|291.78|288.88|291.78|288.88|291.79|288.89|291.78|288.88|5
1647169510000|2022-03-13 11:05:10|291.79|288.89|291.78|288.88|291.79|288.89|291.78|288.88|2
1647169530000|2022-03-13 11:05:30|291.79|288.89|291.79|288.89|291.79|288.89|291.78|288.88|3
1647169550000|2022-03-13 11:05:50|291.8|288.9|291.82|288.92|291.83|288.93|291.8|288.9|13
1647169560000|2022-03-13 11:06:00|291.83|288.93|291.85|288.95|291.85|288.95|291.83|288.93|3
1647169570000|2022-03-13 11:06:10|291.86|288.96|291.8|288.9|291.87|288.97|291.8|288.9|8
1647169590000|2022-03-13 11:06:30|291.81|288.91|291.73|288.83|291.81|288.91|291.73|288.83|24
1647169600000|2022-03-13 11:06:40|291.74|288.84|291.76|288.86|291.76|288.86|291.73|288.83|5
1647169610000|2022-03-13 11:06:50|291.75|288.85|291.78|288.88|291.78|288.88|291.75|288.85|8
1647169640000|2022-03-13 11:07:20|291.77|288.87|291.77|288.87|291.78|288.88|291.77|288.87|5
1647169650000|2022-03-13 11:07:30|291.76|288.86|291.75|288.85|291.76|288.86|291.75|288.85|8
1647169660000|2022-03-13 11:07:40|291.76|288.86|291.76|288.86|291.76|288.86|291.76|288.86|1
1647169670000|2022-03-13 11:07:50|291.77|288.87|291.77|288.87|291.77|288.87|291.76|288.86|5
1647169680000|2022-03-13 11:08:00|291.8|288.9|291.81|288.91|291.87|288.97|291.8|288.9|10
1647169690000|2022-03-13 11:08:10|291.8|288.9|291.78|288.88|291.8|288.9|291.78|288.88|3
1647169700000|2022-03-13 11:08:20|291.77|288.87|291.8|288.9|291.81|288.91|291.77|288.87|7
1647169720000|2022-03-13 11:08:40|291.79|288.89|291.8|288.9|291.8|288.9|291.79|288.89|2
1647169730000|2022-03-13 11:08:50|291.81|288.91|291.81|288.91|291.81|288.91|291.8|288.9|11
1647169740000|2022-03-13 11:09:00|291.8|288.9|291.79|288.89|291.81|288.91|291.79|288.89|18
1647169750000|2022-03-13 11:09:10|291.8|288.9|291.73|288.83|291.8|288.9|291.72|288.82|11
1647169770000|2022-03-13 11:09:30|291.71|288.81|291.71|288.81|291.72|288.82|291.71|288.81|3
1647169780000|2022-03-13 11:09:40|291.72|288.82|291.73|288.83|291.73|288.83|291.71|288.81|4
1647169790000|2022-03-13 11:09:50|291.72|288.82|291.72|288.82|291.73|288.83|291.72|288.82|17
1647169800000|2022-03-13 11:10:00|291.73|288.83|291.73|288.83|291.73|288.83|291.72|288.82|15
1647169810000|2022-03-13 11:10:10|291.72|288.82|291.73|288.83|291.73|288.83|291.72|288.82|20
1647169820000|2022-03-13 11:10:20|291.72|288.82|291.73|288.83|291.73|288.83|291.72|288.82|2
1647169830000|2022-03-13 11:10:30|291.72|288.82|291.73|288.83|291.73|288.83|291.72|288.82|4
1647169840000|2022-03-13 11:10:40|291.72|288.82|291.72|288.82|291.72|288.82|291.72|288.82|1
1647169850000|2022-03-13 11:10:50|291.73|288.83|291.73|288.83|291.74|288.84|291.72|288.82|6
1647169860000|2022-03-13 11:11:00|291.72|288.82|291.71|288.81|291.72|288.82|291.71|288.81|2
1647169880000|2022-03-13 11:11:20|291.72|288.82|291.72|288.82|291.72|288.82|291.72|288.82|1
1647169890000|2022-03-13 11:11:30|291.71|288.81|291.76|288.86|291.77|288.87|291.71|288.81|12
1647169900000|2022-03-13 11:11:40|291.75|288.85|291.76|288.86|291.76|288.86|291.75|288.85|6
1647169960000|2022-03-13 11:12:40|291.74|288.84|291.74|288.84|291.74|288.84|291.73|288.83|3
1647169970000|2022-03-13 11:12:50|291.73|288.83|291.81|288.91|291.82|288.92|291.73|288.83|8
1647169980000|2022-03-13 11:13:00|291.83|288.93|291.84|288.94|291.84|288.94|291.83|288.93|2
1647169990000|2022-03-13 11:13:10|291.83|288.93|291.83|288.93|291.84|288.94|291.83|288.93|3
1647170000000|2022-03-13 11:13:20|291.84|288.94|291.86|288.96|291.86|288.96|291.84|288.94|2
1647170010000|2022-03-13 11:13:30|291.87|288.97|291.87|288.97|291.88|288.98|291.87|288.97|3
1647170050000|2022-03-13 11:14:10|291.88|288.98|291.88|288.98|291.88|288.98|291.88|288.98|1
1647170060000|2022-03-13 11:14:20|291.87|288.97|291.88|288.98|291.88|288.98|291.87|288.97|14
1647170070000|2022-03-13 11:14:30|291.87|288.97|291.87|288.97|291.88|288.98|291.87|288.97|9
1647170110000|2022-03-13 11:15:10|291.86|288.96|291.87|288.97|291.87|288.97|291.86|288.96|10
1647170120000|2022-03-13 11:15:20|291.86|288.96|291.87|288.97|291.87|288.97|291.86|288.96|6
1647170130000|2022-03-13 11:15:30|291.86|288.96|291.87|288.97|291.92|289.02|291.86|288.96|9
1647170140000|2022-03-13 11:15:40|291.88|288.98|291.87|288.97|291.88|288.98|291.87|288.97|4
1647170150000|2022-03-13 11:15:50|291.88|288.98|291.88|288.98|291.88|288.98|291.88|288.98|1
1647170170000|2022-03-13 11:16:10|291.87|288.97|291.87|288.97|291.88|288.98|291.87|288.97|3
1647170180000|2022-03-13 11:16:20|291.88|288.98|292.1|289.2|292.1|289.2|291.87|288.97|19
1647170190000|2022-03-13 11:16:30|292.11|289.21|292.08|289.18|292.12|289.22|292.07|289.17|13
1647170200000|2022-03-13 11:16:40|292.1|289.2|291.95|289.05|292.11|289.21|291.94|289.04|14
1647170210000|2022-03-13 11:16:50|291.96|289.06|292.04|289.14|292.05|289.15|291.96|289.06|13
1647170220000|2022-03-13 11:17:00|292.03|289.13|292.01|289.11|292.03|289.13|292.01|289.11|3
1647170230000|2022-03-13 11:17:10|292.02|289.12|292.03|289.13|292.03|289.13|292.02|289.12|4
1647170240000|2022-03-13 11:17:20|292.02|289.12|291.94|289.04|292.03|289.13|291.94|289.04|16
1647170250000|2022-03-13 11:17:30|291.95|289.05|291.97|289.07|291.97|289.07|291.94|289.04|9
1647170260000|2022-03-13 11:17:40|291.96|289.06|291.94|289.04|291.97|289.07|291.9|289|14
1647170270000|2022-03-13 11:17:50|291.96|289.06|291.97|289.07|291.98|289.08|291.96|289.06|8
1647170280000|2022-03-13 11:18:00|291.96|289.06|291.95|289.05|291.96|289.06|291.94|289.04|9
1647170290000|2022-03-13 11:18:10|291.94|289.04|291.9|289|291.95|289.05|291.9|289|7
1647170300000|2022-03-13 11:18:20|291.88|288.98|291.93|289.03|291.94|289.04|291.88|288.98|4
1647170310000|2022-03-13 11:18:30|291.92|289.02|291.91|289.01|291.93|289.03|291.9|289|16
1647170320000|2022-03-13 11:18:40|291.92|289.02|291.9|289|291.92|289.02|291.9|289|5
1647170330000|2022-03-13 11:18:50|291.88|288.98|291.88|288.98|291.9|289|291.85|288.95|8
1647170340000|2022-03-13 11:19:00|291.89|288.99|291.87|288.97|291.9|289|291.86|288.96|7
1647170350000|2022-03-13 11:19:10|291.89|288.99|291.9|289|291.91|289.01|291.89|288.99|5
1647170360000|2022-03-13 11:19:20|291.89|288.99|291.87|288.97|291.89|288.99|291.86|288.96|19
1647170370000|2022-03-13 11:19:30|291.86|288.96|291.88|288.98|291.88|288.98|291.86|288.96|5
1647170380000|2022-03-13 11:19:40|291.87|288.97|291.85|288.95|291.88|288.98|291.85|288.95|9
1647170390000|2022-03-13 11:19:50|291.84|288.94|291.85|288.95|291.85|288.95|291.84|288.94|10
1647170400000|2022-03-13 11:20:00|291.84|288.94|291.8|288.9|291.85|288.95|291.8|288.9|7
1647170410000|2022-03-13 11:20:10|291.78|288.88|291.74|288.84|291.78|288.88|291.74|288.84|4
1647170420000|2022-03-13 11:20:20|291.73|288.83|291.71|288.81|291.73|288.83|291.7|288.8|5
1647170430000|2022-03-13 11:20:30|291.67|288.77|291.68|288.78|291.68|288.78|291.67|288.77|2
1647170440000|2022-03-13 11:20:40|291.67|288.77|291.62|288.72|291.69|288.79|291.62|288.72|17
1647170450000|2022-03-13 11:20:50|291.61|288.71|291.48|288.58|291.61|288.71|291.48|288.58|17
1647170460000|2022-03-13 11:21:00|291.49|288.59|291.31|288.41|291.49|288.59|291.31|288.41|11
1647170470000|2022-03-13 11:21:10|291.32|288.42|291.19|288.29|291.32|288.42|291.19|288.29|22
1647170480000|2022-03-13 11:21:20|291.2|288.3|291.34|288.44|291.35|288.45|291.2|288.3|18
1647170490000|2022-03-13 11:21:30|291.35|288.45|291.34|288.44|291.35|288.45|291.34|288.44|6
1647170500000|2022-03-13 11:21:40|291.36|288.46|291.36|288.46|291.38|288.48|291.36|288.46|7
1647170510000|2022-03-13 11:21:50|291.35|288.45|291.35|288.45|291.35|288.45|291.35|288.45|1
1647170520000|2022-03-13 11:22:00|291.29|288.39|291.27|288.37|291.29|288.39|291.27|288.37|7
1647170530000|2022-03-13 11:22:10|291.28|288.38|291.27|288.37|291.28|288.38|291.25|288.35|8
1647170540000|2022-03-13 11:22:20|291.25|288.35|291.26|288.36|291.26|288.36|291.25|288.35|4
1647170550000|2022-03-13 11:22:30|291.25|288.35|291.24|288.34|291.27|288.37|291.23|288.33|9
1647170560000|2022-03-13 11:22:40|291.23|288.33|291.22|288.32|291.24|288.34|291.2|288.3|6
1647170570000|2022-03-13 11:22:50|291.21|288.31|291.21|288.31|291.23|288.33|291.21|288.31|13
1647170580000|2022-03-13 11:23:00|291.22|288.32|291.21|288.31|291.22|288.32|291.21|288.31|6
1647170590000|2022-03-13 11:23:10|291.22|288.32|291.21|288.31|291.22|288.32|291.21|288.31|2
1647170600000|2022-03-13 11:23:20|291.22|288.32|291.2|288.3|291.22|288.32|291.2|288.3|7
1647170610000|2022-03-13 11:23:30|291.21|288.31|291.2|288.3|291.21|288.31|291.2|288.3|2
1647170630000|2022-03-13 11:23:50|291.19|288.29|291.2|288.3|291.2|288.3|291.19|288.29|4
1647170640000|2022-03-13 11:24:00|291.19|288.29|291.2|288.3|291.2|288.3|291.19|288.29|2
1647170650000|2022-03-13 11:24:10|291.19|288.29|291.2|288.3|291.2|288.3|291.19|288.29|8
1647170660000|2022-03-13 11:24:20|291.19|288.29|291.2|288.3|291.2|288.3|291.19|288.29|8
1647170670000|2022-03-13 11:24:30|291.19|288.29|291.2|288.3|291.21|288.31|291.19|288.29|10
1647170680000|2022-03-13 11:24:40|291.19|288.29|291.2|288.3|291.2|288.3|291.19|288.29|6
1647170690000|2022-03-13 11:24:50|291.19|288.29|291.19|288.29|291.2|288.3|291.18|288.28|7
1647170700000|2022-03-13 11:25:00|291.2|288.3|291.18|288.28|291.2|288.3|291.18|288.28|9
1647170710000|2022-03-13 11:25:10|291.19|288.29|291.19|288.29|291.19|288.29|291.19|288.29|1
1647170720000|2022-03-13 11:25:20|291.2|288.3|291.2|288.3|291.2|288.3|291.19|288.29|5
1647170760000|2022-03-13 11:26:00|291.22|288.32|291.26|288.36|291.26|288.36|291.22|288.32|8
1647170770000|2022-03-13 11:26:10|291.25|288.35|291.25|288.35|291.25|288.35|291.23|288.33|7
1647170790000|2022-03-13 11:26:30|291.29|288.39|291.27|288.37|291.29|288.39|291.27|288.37|7
1647170800000|2022-03-13 11:26:40|291.28|288.38|291.29|288.39|291.29|288.39|291.27|288.37|4
1647170810000|2022-03-13 11:26:50|291.27|288.37|291.27|288.37|291.29|288.39|291.27|288.37|3
1647170820000|2022-03-13 11:27:00|291.29|288.39|291.25|288.35|291.29|288.39|291.25|288.35|13
1647170830000|2022-03-13 11:27:10|291.24|288.34|291.26|288.36|291.26|288.36|291.24|288.34|5
1647170840000|2022-03-13 11:27:20|291.25|288.35|291.21|288.31|291.28|288.38|291.19|288.29|14
1647170850000|2022-03-13 11:27:30|291.19|288.29|291.23|288.33|291.23|288.33|291.19|288.29|9
1647170860000|2022-03-13 11:27:40|291.22|288.32|291.24|288.34|291.24|288.34|291.22|288.32|5
1647170870000|2022-03-13 11:27:50|291.25|288.35|291.23|288.33|291.25|288.35|291.22|288.32|8
1647170880000|2022-03-13 11:28:00|291.24|288.34|291.23|288.33|291.25|288.35|291.23|288.33|4
1647170890000|2022-03-13 11:28:10|291.24|288.34|291.26|288.36|291.27|288.37|291.24|288.34|4
1647170900000|2022-03-13 11:28:20|291.27|288.37|291.28|288.38|291.28|288.38|291.27|288.37|4
1647170940000|2022-03-13 11:29:00|291.23|288.33|291.24|288.34|291.24|288.34|291.23|288.33|2
1647170950000|2022-03-13 11:29:10|291.25|288.35|291.25|288.35|291.27|288.37|291.24|288.34|11
1647170960000|2022-03-13 11:29:20|291.26|288.36|291.26|288.36|291.27|288.37|291.25|288.35|8
1647170970000|2022-03-13 11:29:30|291.27|288.37|291.26|288.36|291.27|288.37|291.26|288.36|2
1647170980000|2022-03-13 11:29:40|291.27|288.37|291.26|288.36|291.27|288.37|291.26|288.36|2
1647171000000|2022-03-13 11:30:00|291.27|288.37|291.25|288.35|291.27|288.37|291.25|288.35|3
1647171010000|2022-03-13 11:30:10|291.24|288.34|291.24|288.34|291.24|288.34|291.24|288.34|1
1647171030000|2022-03-13 11:30:30|291.23|288.33|290.79|287.89|291.23|288.33|290.78|287.88|21
1647171040000|2022-03-13 11:30:40|290.8|287.9|290.35|287.45|290.82|287.92|290.31|287.41|28
1647171050000|2022-03-13 11:30:50|290.36|287.46|290.54|287.64|290.55|287.65|290.32|287.42|18
1647171060000|2022-03-13 11:31:00|290.51|287.61|290.49|287.59|290.51|287.61|290.49|287.59|12
1647171070000|2022-03-13 11:31:10|290.5|287.6|290.48|287.58|290.5|287.6|290.48|287.58|5
1647171080000|2022-03-13 11:31:20|290.47|287.57|290.48|287.58|290.48|287.58|290.47|287.57|2
1647171090000|2022-03-13 11:31:30|290.46|287.56|290.3|287.4|290.46|287.56|290.3|287.4|16
1647171100000|2022-03-13 11:31:40|290.29|287.39|290.32|287.42|290.33|287.43|290.29|287.39|10
1647171110000|2022-03-13 11:31:50|290.31|287.41|290.33|287.43|290.35|287.45|290.31|287.41|8
1647171120000|2022-03-13 11:32:00|290.35|287.45|290.2|287.3|290.37|287.47|290.2|287.3|21
1647171130000|2022-03-13 11:32:10|290.19|287.29|290.19|287.29|290.21|287.31|290.15|287.25|12
1647171140000|2022-03-13 11:32:20|290.15|287.25|290.15|287.25|290.16|287.26|290.14|287.24|11
1647171150000|2022-03-13 11:32:30|290.14|287.24|290.14|287.24|290.14|287.24|290.14|287.24|1
1647171160000|2022-03-13 11:32:40|290.19|287.29|290.18|287.28|290.2|287.3|290.18|287.28|6
1647171170000|2022-03-13 11:32:50|290.17|287.27|290.18|287.28|290.18|287.28|290.17|287.27|2
1647171180000|2022-03-13 11:33:00|290.19|287.29|290.2|287.3|290.24|287.34|290.19|287.29|9
1647171190000|2022-03-13 11:33:10|290.19|287.29|290.19|287.29|290.2|287.3|290.19|287.29|3
1647171200000|2022-03-13 11:33:20|290.18|287.28|290.13|287.23|290.18|287.28|290.12|287.22|17
1647171210000|2022-03-13 11:33:30|290.12|287.22|290.16|287.26|290.21|287.31|290.12|287.22|14
1647171220000|2022-03-13 11:33:40|290.15|287.25|290.22|287.32|290.25|287.35|290.08|287.18|22
1647171230000|2022-03-13 11:33:50|290.23|287.33|290.2|287.3|290.23|287.33|290.2|287.3|5
1647171240000|2022-03-13 11:34:00|290.21|287.31|290.21|287.31|290.21|287.31|290.2|287.3|3
1647171250000|2022-03-13 11:34:10|290.22|287.32|290.44|287.54|290.44|287.54|290.22|287.32|15
1647171260000|2022-03-13 11:34:20|290.43|287.53|290.38|287.48|290.44|287.54|290.37|287.47|15
1647171270000|2022-03-13 11:34:30|290.37|287.47|290.39|287.49|290.4|287.5|290.37|287.47|10
1647171280000|2022-03-13 11:34:40|290.41|287.51|290.37|287.47|290.42|287.52|290.34|287.44|10
1647171290000|2022-03-13 11:34:50|290.38|287.48|290.35|287.45|290.38|287.48|290.35|287.45|6
1647171310000|2022-03-13 11:35:10|290.33|287.43|290.29|287.39|290.33|287.43|290.28|287.38|8
1647171320000|2022-03-13 11:35:20|290.28|287.38|290.25|287.35|290.28|287.38|290.25|287.35|11
1647171330000|2022-03-13 11:35:30|290.24|287.34|290.13|287.23|290.26|287.36|290.12|287.22|14
1647171340000|2022-03-13 11:35:40|290.12|287.22|290.09|287.19|290.12|287.22|290.09|287.19|8
1647171350000|2022-03-13 11:35:50|290.1|287.2|290.09|287.19|290.1|287.2|290.09|287.19|2
1647171360000|2022-03-13 11:36:00|290.07|287.17|290|287.1|290.07|287.17|289.96|287.06|12
1647171370000|2022-03-13 11:36:10|289.98|287.08|289.87|286.97|290.01|287.11|289.86|286.96|19
1647171380000|2022-03-13 11:36:20|289.88|286.98|289.93|287.03|289.95|287.05|289.88|286.98|11
1647171390000|2022-03-13 11:36:30|289.92|287.02|289.92|287.02|289.95|287.05|289.87|286.97|17
1647171400000|2022-03-13 11:36:40|289.93|287.03|289.93|287.03|289.93|287.03|289.92|287.02|9
1647171410000|2022-03-13 11:36:50|289.92|287.02|289.95|287.05|289.96|287.06|289.92|287.02|16
1647171420000|2022-03-13 11:37:00|289.94|287.04|289.93|287.03|289.94|287.04|289.91|287.01|5
1647171430000|2022-03-13 11:37:10|289.94|287.04|290.03|287.13|290.06|287.16|289.94|287.04|13
1647171440000|2022-03-13 11:37:20|290.04|287.14|290.05|287.15|290.05|287.15|290.04|287.14|4
1647171450000|2022-03-13 11:37:30|290.06|287.16|290.06|287.16|290.08|287.18|290.06|287.16|5
1647171460000|2022-03-13 11:37:40|290.07|287.17|290.07|287.17|290.07|287.17|290.05|287.15|10
1647171470000|2022-03-13 11:37:50|290.05|287.15|290.06|287.16|290.06|287.16|290.05|287.15|2
1647171480000|2022-03-13 11:38:00|290.07|287.17|290.06|287.16|290.07|287.17|290.06|287.16|2
1647171490000|2022-03-13 11:38:10|290.07|287.17|290.06|287.16|290.07|287.17|290.05|287.15|4
1647171500000|2022-03-13 11:38:20|290.05|287.15|290.06|287.16|290.06|287.16|290.05|287.15|2
1647171510000|2022-03-13 11:38:30|290.07|287.17|290.05|287.15|290.08|287.18|290.04|287.14|10
1647171520000|2022-03-13 11:38:40|290.04|287.14|290.08|287.18|290.08|287.18|290.04|287.14|7
1647171530000|2022-03-13 11:38:50|290.09|287.19|290.08|287.18|290.09|287.19|290.07|287.17|6
1647171540000|2022-03-13 11:39:00|290.09|287.19|290.05|287.15|290.09|287.19|290.04|287.14|5
1647171550000|2022-03-13 11:39:10|290.04|287.14|289.75|286.85|290.05|287.15|289.75|286.85|21
1647171560000|2022-03-13 11:39:20|289.76|286.86|289.86|286.96|289.91|287.01|289.75|286.85|14
1647171570000|2022-03-13 11:39:30|289.89|286.99|289.88|286.98|289.89|286.99|289.88|286.98|4
1647171580000|2022-03-13 11:39:40|289.89|286.99|289.88|286.98|289.89|286.99|289.88|286.98|10
1647171590000|2022-03-13 11:39:50|289.87|286.97|289.86|286.96|289.87|286.97|289.86|286.96|6
1647171600000|2022-03-13 11:40:00|289.87|286.97|289.9|287|289.9|287|289.87|286.97|12
1647171610000|2022-03-13 11:40:10|289.89|286.99|289.89|286.99|289.89|286.99|289.89|286.99|1
1647171620000|2022-03-13 11:40:20|289.87|286.97|289.85|286.95|289.87|286.97|289.8|286.9|10
1647171640000|2022-03-13 11:40:40|289.86|286.96|289.73|286.83|289.86|286.96|289.72|286.82|8
1647171650000|2022-03-13 11:40:50|289.68|286.78|289.37|286.47|289.7|286.8|289.37|286.47|27
1647171660000|2022-03-13 11:41:00|289.36|286.46|289.09|286.19|289.36|286.46|289.07|286.17|24
1647171670000|2022-03-13 11:41:10|289.1|286.2|288.88|285.98|289.11|286.21|288.88|285.98|20
1647171680000|2022-03-13 11:41:20|288.93|286.03|288.92|286.02|288.93|286.03|288.86|285.96|18
1647171690000|2022-03-13 11:41:30|288.91|286.01|289.06|286.16|289.06|286.16|288.9|286|15
1647171700000|2022-03-13 11:41:40|289.07|286.17|289.36|286.46|289.36|286.46|289.07|286.17|19
1647171710000|2022-03-13 11:41:50|289.39|286.49|289.27|286.37|289.41|286.51|289.18|286.28|23
1647171720000|2022-03-13 11:42:00|289.28|286.38|289.53|286.63|289.53|286.63|289.27|286.37|26
1647171730000|2022-03-13 11:42:10|289.54|286.64|289.58|286.68|289.7|286.8|289.54|286.64|24
1647171740000|2022-03-13 11:42:20|289.59|286.69|289.6|286.7|289.6|286.7|289.58|286.68|4
1647171750000|2022-03-13 11:42:30|289.61|286.71|289.82|286.92|289.82|286.92|289.59|286.69|13
1647171760000|2022-03-13 11:42:40|289.83|286.93|289.87|286.97|289.87|286.97|289.82|286.92|8
1647171770000|2022-03-13 11:42:50|289.9|287|289.91|287.01|289.98|287.08|289.89|286.99|20
1647171780000|2022-03-13 11:43:00|289.9|287|290.01|287.11|290.02|287.12|289.89|286.99|16
1647171790000|2022-03-13 11:43:10|290.02|287.12|290.02|287.12|290.03|287.13|290.02|287.12|5
1647171800000|2022-03-13 11:43:20|290.01|287.11|289.77|286.87|290.01|287.11|289.77|286.87|22
1647171810000|2022-03-13 11:43:30|289.75|286.85|289.68|286.78|289.79|286.89|289.67|286.77|19
1647171820000|2022-03-13 11:43:40|289.7|286.8|289.7|286.8|289.72|286.82|289.7|286.8|13
1647171830000|2022-03-13 11:43:50|289.69|286.79|289.62|286.72|289.69|286.79|289.61|286.71|17
1647171840000|2022-03-13 11:44:00|289.61|286.71|289.64|286.74|289.66|286.76|289.59|286.69|12
1647171850000|2022-03-13 11:44:10|289.63|286.73|289.66|286.76|289.73|286.83|289.61|286.71|12
1647171860000|2022-03-13 11:44:20|289.67|286.77|289.66|286.76|289.67|286.77|289.61|286.71|11
1647171870000|2022-03-13 11:44:30|289.65|286.75|289.78|286.88|289.78|286.88|289.65|286.75|19
1647171880000|2022-03-13 11:44:40|289.79|286.89|289.71|286.81|289.79|286.89|289.7|286.8|16
1647171890000|2022-03-13 11:44:50|289.67|286.77|289.61|286.71|289.67|286.77|289.59|286.69|16
1647171900000|2022-03-13 11:45:00|289.6|286.7|289.63|286.73|289.72|286.82|289.56|286.66|20
1647171910000|2022-03-13 11:45:10|289.62|286.72|289.71|286.81|289.72|286.82|289.61|286.71|12
1647171920000|2022-03-13 11:45:20|289.69|286.79|289.59|286.69|289.69|286.79|289.59|286.69|12
1647171930000|2022-03-13 11:45:30|289.6|286.7|289.6|286.7|289.61|286.71|289.6|286.7|3
1647171940000|2022-03-13 11:45:40|289.59|286.69|289.64|286.74|289.64|286.74|289.57|286.67|15
1647171950000|2022-03-13 11:45:50|289.63|286.73|289.69|286.79|289.69|286.79|289.63|286.73|10
1647171960000|2022-03-13 11:46:00|289.7|286.8|290|287.1|290.01|287.11|289.7|286.8|20
1647171970000|2022-03-13 11:46:10|290.01|287.11|290.43|287.53|290.44|287.54|290.01|287.11|16
1647171980000|2022-03-13 11:46:20|290.42|287.52|290.18|287.28|290.42|287.52|290.17|287.27|17
1647171990000|2022-03-13 11:46:30|290.17|287.27|290.11|287.21|290.18|287.28|290.1|287.2|13
1647172000000|2022-03-13 11:46:40|290.12|287.22|290.08|287.18|290.12|287.22|290.08|287.18|7
1647172010000|2022-03-13 11:46:50|290.09|287.19|290.09|287.19|290.1|287.2|290.09|287.19|5
1647172020000|2022-03-13 11:47:00|290.1|287.2|290.12|287.22|290.14|287.24|290.09|287.19|14
1647172030000|2022-03-13 11:47:10|290.15|287.25|290.16|287.26|290.18|287.28|290.15|287.25|7
1647172040000|2022-03-13 11:47:20|290.15|287.25|290.17|287.27|290.17|287.27|290.15|287.25|7
1647172050000|2022-03-13 11:47:30|290.18|287.28|290.22|287.32|290.22|287.32|290.18|287.28|10
1647172060000|2022-03-13 11:47:40|290.21|287.31|290.13|287.23|290.22|287.32|290.07|287.17|28
1647172070000|2022-03-13 11:47:50|290.14|287.24|290.04|287.14|290.14|287.24|290.03|287.13|13
1647172080000|2022-03-13 11:48:00|290.03|287.13|290.04|287.14|290.04|287.14|290.03|287.13|6
1647172090000|2022-03-13 11:48:10|290.05|287.15|290.09|287.19|290.1|287.2|290.05|287.15|7
1647172100000|2022-03-13 11:48:20|290.1|287.2|290.07|287.17|290.1|287.2|290.07|287.17|5
1647172110000|2022-03-13 11:48:30|290.03|287.13|289.97|287.07|290.03|287.13|289.97|287.07|20
1647172120000|2022-03-13 11:48:40|289.98|287.08|289.98|287.08|289.99|287.09|289.98|287.08|3
1647172130000|2022-03-13 11:48:50|289.97|287.07|289.96|287.06|289.98|287.08|289.95|287.05|9
1647172140000|2022-03-13 11:49:00|289.95|287.05|289.98|287.08|289.99|287.09|289.95|287.05|10
1647172150000|2022-03-13 11:49:10|289.97|287.07|289.99|287.09|289.99|287.09|289.97|287.07|3
1647172160000|2022-03-13 11:49:20|289.98|287.08|289.98|287.08|289.99|287.09|289.98|287.08|3
1647172170000|2022-03-13 11:49:30|289.97|287.07|289.94|287.04|289.98|287.08|289.93|287.03|7
1647172180000|2022-03-13 11:49:40|289.93|287.03|289.91|287.01|289.93|287.03|289.91|287.01|4
1647172190000|2022-03-13 11:49:50|289.92|287.02|289.9|287|289.92|287.02|289.89|286.99|6
1647172200000|2022-03-13 11:50:00|289.89|286.99|289.89|286.99|289.91|287.01|289.88|286.98|11
1647172210000|2022-03-13 11:50:10|289.88|286.98|289.89|286.99|289.9|287|289.88|286.98|8
1647172220000|2022-03-13 11:50:20|289.9|287|289.9|287|289.9|287|289.89|286.99|3
1647172230000|2022-03-13 11:50:30|289.89|286.99|289.73|286.83|289.89|286.99|289.73|286.83|10
1647172240000|2022-03-13 11:50:40|289.72|286.82|289.62|286.72|289.72|286.82|289.46|286.56|30
1647172250000|2022-03-13 11:50:50|289.61|286.71|289.5|286.6|289.64|286.74|289.5|286.6|26
1647172260000|2022-03-13 11:51:00|289.54|286.64|289.58|286.68|289.61|286.71|289.49|286.59|24
1647172270000|2022-03-13 11:51:10|289.59|286.69|289.72|286.82|289.72|286.82|289.59|286.69|18
1647172280000|2022-03-13 11:51:20|289.73|286.83|289.74|286.84|289.77|286.87|289.71|286.81|10
1647172290000|2022-03-13 11:51:30|289.75|286.85|289.76|286.86|289.8|286.9|289.74|286.84|18
1647172300000|2022-03-13 11:51:40|289.77|286.87|289.8|286.9|289.81|286.91|289.77|286.87|5
1647172310000|2022-03-13 11:51:50|289.81|286.91|289.92|287.02|289.92|287.02|289.81|286.91|8
1647172320000|2022-03-13 11:52:00|289.93|287.03|289.92|287.02|289.96|287.06|289.92|287.02|13
1647172330000|2022-03-13 11:52:10|289.93|287.03|290.01|287.11|290.01|287.11|289.92|287.02|11
1647172340000|2022-03-13 11:52:20|290.03|287.13|290.25|287.35|290.28|287.38|290.03|287.13|25
1647172350000|2022-03-13 11:52:30|290.24|287.34|290.14|287.24|290.24|287.34|290.02|287.12|19
1647172360000|2022-03-13 11:52:40|290.15|287.25|290.12|287.22|290.15|287.25|290.11|287.21|19
1647172370000|2022-03-13 11:52:50|290.11|287.21|290.16|287.26|290.29|287.39|290.11|287.21|18
1647172380000|2022-03-13 11:53:00|290.15|287.25|290.13|287.23|290.15|287.25|290.1|287.2|9
1647172390000|2022-03-13 11:53:10|290.14|287.24|290.15|287.25|290.18|287.28|290.12|287.22|17
1647172400000|2022-03-13 11:53:20|290.16|287.26|290.1|287.2|290.16|287.26|290.1|287.2|8
1647172410000|2022-03-13 11:53:30|290.08|287.18|289.99|287.09|290.09|287.19|289.99|287.09|20
1647172420000|2022-03-13 11:53:40|290|287.1|289.88|286.98|290|287.1|289.88|286.98|14
1647172430000|2022-03-13 11:53:50|289.87|286.97|289.85|286.95|289.93|287.03|289.83|286.93|14
1647172440000|2022-03-13 11:54:00|289.84|286.94|289.78|286.88|289.85|286.95|289.78|286.88|14
1647172450000|2022-03-13 11:54:10|289.8|286.9|289.8|286.9|289.81|286.91|289.78|286.88|19
1647172460000|2022-03-13 11:54:20|289.79|286.89|289.79|286.89|289.82|286.92|289.78|286.88|18
1647172470000|2022-03-13 11:54:30|289.78|286.88|289.78|286.88|289.79|286.89|289.78|286.88|11
1647172480000|2022-03-13 11:54:40|289.79|286.89|289.82|286.92|289.83|286.93|289.78|286.88|9
1647172490000|2022-03-13 11:54:50|289.81|286.91|289.82|286.92|289.83|286.93|289.81|286.91|6
1647172500000|2022-03-13 11:55:00|289.83|286.93|289.8|286.9|289.84|286.94|289.8|286.9|10
1647172510000|2022-03-13 11:55:10|289.79|286.89|289.8|286.9|289.82|286.92|289.79|286.89|9
1647172520000|2022-03-13 11:55:20|289.81|286.91|289.8|286.9|289.81|286.91|289.8|286.9|14
1647172530000|2022-03-13 11:55:30|289.81|286.91|289.8|286.9|289.81|286.91|289.79|286.89|12
1647172540000|2022-03-13 11:55:40|289.79|286.89|289.74|286.84|289.8|286.9|289.73|286.83|15
1647172550000|2022-03-13 11:55:50|289.77|286.87|289.76|286.86|289.78|286.88|289.76|286.86|6
1647172560000|2022-03-13 11:56:00|289.75|286.85|289.76|286.86|289.78|286.88|289.75|286.85|12
1647172570000|2022-03-13 11:56:10|289.77|286.87|289.78|286.88|289.78|286.88|289.76|286.86|5
1647172580000|2022-03-13 11:56:20|289.77|286.87|289.77|286.87|289.78|286.88|289.77|286.87|7
1647172590000|2022-03-13 11:56:30|289.78|286.88|289.77|286.87|289.79|286.89|289.77|286.87|11
1647172600000|2022-03-13 11:56:40|289.78|286.88|289.78|286.88|289.78|286.88|289.77|286.87|15
1647172610000|2022-03-13 11:56:50|289.77|286.87|289.79|286.89|289.8|286.9|289.77|286.87|20
1647172620000|2022-03-13 11:57:00|289.8|286.9|289.86|286.96|289.87|286.97|289.8|286.9|11
1647172630000|2022-03-13 11:57:10|289.87|286.97|289.87|286.97|289.87|286.97|289.86|286.96|5
1647172640000|2022-03-13 11:57:20|289.86|286.96|289.86|286.96|289.87|286.97|289.83|286.93|15
1647172650000|2022-03-13 11:57:30|289.85|286.95|289.86|286.96|289.86|286.96|289.84|286.94|12
1647172660000|2022-03-13 11:57:40|289.85|286.95|289.87|286.97|289.87|286.97|289.85|286.95|7
1647172670000|2022-03-13 11:57:50|289.86|286.96|289.88|286.98|289.88|286.98|289.86|286.96|5
1647172690000|2022-03-13 11:58:10|289.87|286.97|289.86|286.96|289.87|286.97|289.86|286.96|2
1647172700000|2022-03-13 11:58:20|289.87|286.97|289.86|286.96|289.87|286.97|289.86|286.96|2
1647172710000|2022-03-13 11:58:30|289.84|286.94|289.82|286.92|289.84|286.94|289.81|286.91|9
1647172720000|2022-03-13 11:58:40|289.81|286.91|289.82|286.92|289.84|286.94|289.81|286.91|11
1647172730000|2022-03-13 11:58:50|289.81|286.91|289.83|286.93|289.83|286.93|289.81|286.91|7
1647172740000|2022-03-13 11:59:00|289.8|286.9|289.76|286.86|289.82|286.92|289.75|286.85|7
1647172750000|2022-03-13 11:59:10|289.75|286.85|289.7|286.8|289.75|286.85|289.7|286.8|6
1647172760000|2022-03-13 11:59:20|289.72|286.82|289.75|286.85|289.76|286.86|289.7|286.8|10
1647172770000|2022-03-13 11:59:30|289.76|286.86|289.79|286.89|289.79|286.89|289.76|286.86|4
1647172780000|2022-03-13 11:59:40|289.8|286.9|289.79|286.89|289.8|286.9|289.79|286.89|4
1647172790000|2022-03-13 11:59:50|289.78|286.88|289.78|286.88|289.78|286.88|289.78|286.88|1
1647172800000|2022-03-13 12:00:00|289.77|286.87|289.41|286.51|289.77|286.87|289.39|286.49|26
1647172810000|2022-03-13 12:00:10|289.42|286.52|289.43|286.53|289.43|286.53|289.38|286.48|12
1647172820000|2022-03-13 12:00:20|289.42|286.52|289.36|286.46|289.42|286.52|289.36|286.46|8
1647172830000|2022-03-13 12:00:30|289.35|286.45|289.46|286.56|289.47|286.57|289.35|286.45|16
1647172840000|2022-03-13 12:00:40|289.47|286.57|289.47|286.57|289.49|286.59|289.46|286.56|13
1647172850000|2022-03-13 12:00:50|289.5|286.6|289.66|286.76|289.66|286.76|289.5|286.6|19
1647172860000|2022-03-13 12:01:00|289.68|286.78|289.5|286.6|289.78|286.88|289.49|286.59|25
1647172870000|2022-03-13 12:01:10|289.49|286.59|289.47|286.57|289.52|286.62|289.45|286.55|18
1647172880000|2022-03-13 12:01:20|289.46|286.56|289.45|286.55|289.48|286.58|289.45|286.55|13
1647172890000|2022-03-13 12:01:30|289.46|286.56|289.49|286.59|289.5|286.6|289.46|286.56|9
1647172900000|2022-03-13 12:01:40|289.5|286.6|289.51|286.61|289.51|286.61|289.5|286.6|6
1647172910000|2022-03-13 12:01:50|289.5|286.6|289.51|286.61|289.51|286.61|289.5|286.6|8
1647172920000|2022-03-13 12:02:00|289.5|286.6|289.47|286.57|289.51|286.61|289.46|286.56|14
1647172930000|2022-03-13 12:02:10|289.48|286.58|289.47|286.57|289.48|286.58|289.46|286.56|18
1647172940000|2022-03-13 12:02:20|289.48|286.58|289.41|286.51|289.48|286.58|289.41|286.51|14
1647172950000|2022-03-13 12:02:30|289.42|286.52|289.34|286.44|289.42|286.52|289.34|286.44|12
1647172960000|2022-03-13 12:02:40|289.33|286.43|289.28|286.38|289.33|286.43|289.27|286.37|13
1647172970000|2022-03-13 12:02:50|289.27|286.37|289.3|286.4|289.31|286.41|289.27|286.37|7
1647172980000|2022-03-13 12:03:00|289.29|286.39|289.3|286.4|289.3|286.4|289.28|286.38|5
1647172990000|2022-03-13 12:03:10|289.29|286.39|289.35|286.45|289.35|286.45|289.28|286.38|9
1647173000000|2022-03-13 12:03:20|289.34|286.44|289.29|286.39|289.36|286.46|289.29|286.39|10
1647173010000|2022-03-13 12:03:30|289.28|286.38|289.27|286.37|289.28|286.38|289.25|286.35|8
1647173020000|2022-03-13 12:03:40|289.28|286.38|289.29|286.39|289.29|286.39|289.27|286.37|13
1647173030000|2022-03-13 12:03:50|289.3|286.4|289.3|286.4|289.3|286.4|289.29|286.39|13
1647173040000|2022-03-13 12:04:00|289.29|286.39|289.27|286.37|289.29|286.39|289.26|286.36|11
1647173050000|2022-03-13 12:04:10|289.26|286.36|289.25|286.35|289.26|286.36|289.24|286.34|6
1647173060000|2022-03-13 12:04:20|289.24|286.34|289.18|286.28|289.24|286.34|289.18|286.28|11
1647173070000|2022-03-13 12:04:30|289.17|286.27|289.16|286.26|289.18|286.28|289.16|286.26|4
1647173080000|2022-03-13 12:04:40|289.15|286.25|289.14|286.24|289.15|286.25|289.13|286.23|4
1647173090000|2022-03-13 12:04:50|289.13|286.23|289.16|286.26|289.17|286.27|289.12|286.22|14
1647173100000|2022-03-13 12:05:00|289.15|286.25|289.15|286.25|289.16|286.26|289.14|286.24|7
1647173110000|2022-03-13 12:05:10|289.14|286.24|289.03|286.13|289.15|286.25|289.03|286.13|22
1647173120000|2022-03-13 12:05:20|289.04|286.14|288.88|285.98|289.04|286.14|288.88|285.98|11
1647173130000|2022-03-13 12:05:30|288.83|285.93|288.8|285.9|288.83|285.93|288.75|285.85|16
1647173140000|2022-03-13 12:05:40|288.81|285.91|288.83|285.93|288.85|285.95|288.81|285.91|13
1647173150000|2022-03-13 12:05:50|288.84|285.94|288.89|285.99|288.91|286.01|288.83|285.93|7
1647173160000|2022-03-13 12:06:00|288.88|285.98|288.87|285.97|288.89|285.99|288.87|285.97|4
1647173170000|2022-03-13 12:06:10|288.88|285.98|288.86|285.96|288.88|285.98|288.86|285.96|5
1647173180000|2022-03-13 12:06:20|288.87|285.97|288.88|285.98|288.88|285.98|288.86|285.96|8
1647173190000|2022-03-13 12:06:30|288.87|285.97|288.8|285.9|288.88|285.98|288.8|285.9|11
1647173200000|2022-03-13 12:06:40|288.86|285.96|288.85|285.95|288.86|285.96|288.84|285.94|13
1647173210000|2022-03-13 12:06:50|288.84|285.94|288.81|285.91|288.84|285.94|288.81|285.91|4
1647173220000|2022-03-13 12:07:00|288.82|285.92|288.78|285.88|288.84|285.94|288.77|285.87|15
1647173230000|2022-03-13 12:07:10|288.77|285.87|288.8|285.9|288.8|285.9|288.77|285.87|10
1647173240000|2022-03-13 12:07:20|288.81|285.91|288.81|285.91|288.82|285.92|288.8|285.9|4
1647173260000|2022-03-13 12:07:40|288.8|285.9|288.73|285.83|288.8|285.9|288.73|285.83|8
1647173270000|2022-03-13 12:07:50|288.74|285.84|288.67|285.77|288.74|285.84|288.67|285.77|4
1647173290000|2022-03-13 12:08:10|288.66|285.76|288.59|285.69|288.66|285.76|288.58|285.68|18
1647173300000|2022-03-13 12:08:20|288.6|285.7|288.59|285.69|288.6|285.7|288.59|285.69|4
1647173310000|2022-03-13 12:08:30|288.6|285.7|288.68|285.78|288.68|285.78|288.6|285.7|8
1647173320000|2022-03-13 12:08:40|288.67|285.77|288.69|285.79|288.71|285.81|288.66|285.76|10
1647173330000|2022-03-13 12:08:50|288.7|285.8|288.7|285.8|288.71|285.81|288.7|285.8|11
1647173340000|2022-03-13 12:09:00|288.69|285.79|288.68|285.78|288.69|285.79|288.66|285.76|5
1647173350000|2022-03-13 12:09:10|288.67|285.77|288.75|285.85|288.75|285.85|288.67|285.77|10
1647173360000|2022-03-13 12:09:20|288.73|285.83|288.74|285.84|288.74|285.84|288.73|285.83|2
1647173370000|2022-03-13 12:09:30|288.75|285.85|288.78|285.88|288.78|285.88|288.74|285.84|5
1647173380000|2022-03-13 12:09:40|288.8|285.9|288.81|285.91|288.83|285.93|288.78|285.88|14
1647173390000|2022-03-13 12:09:50|288.82|285.92|288.78|285.88|288.87|285.97|288.78|285.88|11
1647173400000|2022-03-13 12:10:00|288.79|285.89|288.8|285.9|288.81|285.91|288.78|285.88|8
1647173410000|2022-03-13 12:10:10|288.79|285.89|288.8|285.9|288.8|285.9|288.79|285.89|4
1647173420000|2022-03-13 12:10:20|288.79|285.89|288.8|285.9|288.8|285.9|288.79|285.89|4
1647173430000|2022-03-13 12:10:30|288.79|285.89|288.79|285.89|288.8|285.9|288.79|285.89|3
1647173440000|2022-03-13 12:10:40|288.8|285.9|288.83|285.93|288.85|285.95|288.8|285.9|11
1647173450000|2022-03-13 12:10:50|288.84|285.94|288.88|285.98|288.89|285.99|288.84|285.94|6
1647173460000|2022-03-13 12:11:00|288.87|285.97|288.87|285.97|288.87|285.97|288.87|285.97|1
1647173470000|2022-03-13 12:11:10|288.88|285.98|288.89|285.99|288.89|285.99|288.88|285.98|12
1647173480000|2022-03-13 12:11:20|288.88|285.98|288.88|285.98|288.89|285.99|288.88|285.98|5
1647173490000|2022-03-13 12:11:30|288.89|285.99|288.89|285.99|288.89|285.99|288.88|285.98|13
1647173500000|2022-03-13 12:11:40|288.88|285.98|288.96|286.06|289|286.1|288.88|285.98|12
1647173510000|2022-03-13 12:11:50|288.97|286.07|288.93|286.03|288.97|286.07|288.91|286.01|8
1647173520000|2022-03-13 12:12:00|288.92|286.02|288.93|286.03|288.93|286.03|288.92|286.02|2
1647173530000|2022-03-13 12:12:10|288.94|286.04|288.94|286.04|288.94|286.04|288.93|286.03|15
1647173540000|2022-03-13 12:12:20|288.93|286.03|289.21|286.31|289.21|286.31|288.93|286.03|27
1647173550000|2022-03-13 12:12:30|289.23|286.33|289.2|286.3|289.25|286.35|289.19|286.29|18
1647173560000|2022-03-13 12:12:40|289.21|286.31|289.2|286.3|289.21|286.31|289.2|286.3|10
1647173570000|2022-03-13 12:12:50|289.21|286.31|289.21|286.31|289.21|286.31|289.2|286.3|5
1647173580000|2022-03-13 12:13:00|289.2|286.3|289.21|286.31|289.22|286.32|289.2|286.3|11
1647173590000|2022-03-13 12:13:10|289.2|286.3|289.2|286.3|289.2|286.3|289.2|286.3|1
1647173600000|2022-03-13 12:13:20|289.21|286.31|289.18|286.28|289.21|286.31|289.16|286.26|5
1647173610000|2022-03-13 12:13:30|289.19|286.29|289.19|286.29|289.19|286.29|289.17|286.27|17
1647173620000|2022-03-13 12:13:40|289.18|286.28|289.19|286.29|289.19|286.29|289.18|286.28|6
1647173630000|2022-03-13 12:13:50|289.18|286.28|289.19|286.29|289.19|286.29|289.18|286.28|14
1647173640000|2022-03-13 12:14:00|289.2|286.3|289.14|286.24|289.21|286.31|289.14|286.24|11
1647173650000|2022-03-13 12:14:10|289.15|286.25|289.21|286.31|289.21|286.31|289.14|286.24|12
1647173660000|2022-03-13 12:14:20|289.22|286.32|289.22|286.32|289.22|286.32|289.21|286.31|9
1647173670000|2022-03-13 12:14:30|289.21|286.31|289.23|286.33|289.24|286.34|289.21|286.31|7
1647173680000|2022-03-13 12:14:40|289.24|286.34|289.31|286.41|289.31|286.41|289.24|286.34|19
1647173690000|2022-03-13 12:14:50|289.32|286.42|289.29|286.39|289.34|286.44|289.29|286.39|6
1647173700000|2022-03-13 12:15:00|289.3|286.4|289.34|286.44|289.34|286.44|289.3|286.4|4
1647173720000|2022-03-13 12:15:20|289.35|286.45|289.35|286.45|289.35|286.45|289.35|286.45|1
1647173730000|2022-03-13 12:15:30|289.34|286.44|289.06|286.16|289.34|286.44|289.06|286.16|17
1647173740000|2022-03-13 12:15:40|289.04|286.14|288.83|285.93|289.04|286.14|288.82|285.92|24
1647173750000|2022-03-13 12:15:50|288.84|285.94|288.84|285.94|288.98|286.08|288.83|285.93|19
1647173760000|2022-03-13 12:16:00|288.85|285.95|288.81|285.91|288.85|285.95|288.8|285.9|16
1647173770000|2022-03-13 12:16:10|288.8|285.9|288.79|285.89|288.81|285.91|288.79|285.89|12
1647173780000|2022-03-13 12:16:20|288.78|285.88|288.73|285.83|288.78|285.88|288.73|285.83|6
1647173790000|2022-03-13 12:16:30|288.74|285.84|288.78|285.88|288.78|285.88|288.7|285.8|17
1647173800000|2022-03-13 12:16:40|288.77|285.87|288.79|285.89|288.8|285.9|288.76|285.86|6
1647173810000|2022-03-13 12:16:50|288.78|285.88|288.75|285.85|288.79|285.89|288.75|285.85|22
1647173820000|2022-03-13 12:17:00|288.74|285.84|288.7|285.8|288.76|285.86|288.7|285.8|8
1647173830000|2022-03-13 12:17:10|288.69|285.79|288.46|285.56|288.69|285.79|288.41|285.51|14
1647173840000|2022-03-13 12:17:20|288.4|285.5|288.38|285.48|288.47|285.57|288.28|285.38|25
1647173850000|2022-03-13 12:17:30|288.37|285.47|288.36|285.46|288.37|285.47|288.35|285.45|3
1647173860000|2022-03-13 12:17:40|288.35|285.45|288.32|285.42|288.35|285.45|288.32|285.42|9
1647173870000|2022-03-13 12:17:50|288.33|285.43|288.23|285.33|288.33|285.43|288.23|285.33|8
1647173880000|2022-03-13 12:18:00|288.24|285.34|288.22|285.32|288.24|285.34|288.22|285.32|5
1647173890000|2022-03-13 12:18:10|288.21|285.31|288.19|285.29|288.21|285.31|288.19|285.29|3
1647173900000|2022-03-13 12:18:20|288.2|285.3|288.13|285.23|288.21|285.31|288.08|285.18|15
1647173910000|2022-03-13 12:18:30|288.12|285.22|288.13|285.23|288.16|285.26|288.11|285.21|9
1647173920000|2022-03-13 12:18:40|288.11|285.21|288.2|285.3|288.24|285.34|288.03|285.13|28
1647173930000|2022-03-13 12:18:50|288.21|285.31|288.32|285.42|288.33|285.43|288.2|285.3|17
1647173940000|2022-03-13 12:19:00|288.33|285.43|288.2|285.3|288.34|285.44|288.19|285.29|19
1647173950000|2022-03-13 12:19:10|288.19|285.29|288.18|285.28|288.2|285.3|288.16|285.26|19
1647173960000|2022-03-13 12:19:20|288.19|285.29|288.28|285.38|288.3|285.4|288.19|285.29|19
1647173970000|2022-03-13 12:19:30|288.29|285.39|288.23|285.33|288.29|285.39|288.22|285.32|11
1647173980000|2022-03-13 12:19:40|288.22|285.32|288.18|285.28|288.23|285.33|288.16|285.26|14
1647173990000|2022-03-13 12:19:50|288.19|285.29|288.2|285.3|288.2|285.3|288.19|285.29|2
1647174000000|2022-03-13 12:20:00|288.19|285.29|288.18|285.28|288.21|285.31|288.18|285.28|7
1647174010000|2022-03-13 12:20:10|288.19|285.29|288.18|285.28|288.19|285.29|288.18|285.28|2
1647174020000|2022-03-13 12:20:20|288.17|285.27|288.06|285.16|288.17|285.27|288.06|285.16|15
1647174030000|2022-03-13 12:20:30|288.07|285.17|288.02|285.12|288.08|285.18|288.02|285.12|8
1647174040000|2022-03-13 12:20:40|288.03|285.13|288.06|285.16|288.06|285.16|288.02|285.12|5
1647174050000|2022-03-13 12:20:50|288.07|285.17|288.12|285.22|288.12|285.22|288.07|285.17|7
1647174060000|2022-03-13 12:21:00|288.13|285.23|288.15|285.25|288.16|285.26|288.13|285.23|4
1647174070000|2022-03-13 12:21:10|288.14|285.24|288.15|285.25|288.15|285.25|288.14|285.24|8
1647174080000|2022-03-13 12:21:20|288.14|285.24|288.06|285.16|288.15|285.25|288.06|285.16|16
1647174090000|2022-03-13 12:21:30|288.08|285.18|287.85|284.95|288.08|285.18|287.85|284.95|15
1647174100000|2022-03-13 12:21:40|287.81|284.91|287.53|284.63|287.81|284.91|287.37|284.47|31
1647174110000|2022-03-13 12:21:50|287.52|284.62|287.62|284.72|287.69|284.79|287.4|284.5|27
1647174120000|2022-03-13 12:22:00|287.63|284.73|287.81|284.91|287.81|284.91|287.44|284.54|25
1647174130000|2022-03-13 12:22:10|287.8|284.9|287.6|284.7|287.82|284.92|287.58|284.68|24
1647174140000|2022-03-13 12:22:20|287.61|284.71|287.59|284.69|287.66|284.76|287.59|284.69|19
1647174150000|2022-03-13 12:22:30|287.6|284.7|287.38|284.48|287.61|284.71|287.38|284.48|19
1647174160000|2022-03-13 12:22:40|287.36|284.46|287.27|284.37|287.57|284.67|287.27|284.37|30
1647174170000|2022-03-13 12:22:50|287.24|284.34|286.75|283.85|287.24|284.34|286.75|283.85|32
1647174180000|2022-03-13 12:23:00|286.74|283.84|286.86|283.96|286.93|284.03|286.72|283.82|25
1647174190000|2022-03-13 12:23:10|286.85|283.95|286.83|283.93|286.85|283.95|286.77|283.87|21
1647174200000|2022-03-13 12:23:20|286.84|283.94|286.62|283.72|286.84|283.94|286.61|283.71|20
1647174210000|2022-03-13 12:23:30|286.7|283.8|286.57|283.67|286.7|283.8|286.54|283.64|22
1647174220000|2022-03-13 12:23:40|286.58|283.68|286.56|283.66|286.6|283.7|286.55|283.65|7
1647174230000|2022-03-13 12:23:50|286.55|283.65|286.88|283.98|286.88|283.98|286.55|283.65|20
1647174240000|2022-03-13 12:24:00|286.87|283.97|286.92|284.02|286.94|284.04|286.87|283.97|20
1647174250000|2022-03-13 12:24:10|286.93|284.03|286.95|284.05|286.98|284.08|286.93|284.03|27
1647174260000|2022-03-13 12:24:20|286.94|284.04|286.94|284.04|286.96|284.06|286.93|284.03|16
1647174270000|2022-03-13 12:24:30|286.93|284.03|286.73|283.83|286.93|284.03|286.72|283.82|18
1647174280000|2022-03-13 12:24:40|286.74|283.84|286.68|283.78|286.74|283.84|286.68|283.78|9
1647174290000|2022-03-13 12:24:50|286.67|283.77|286.61|283.71|286.72|283.82|286.59|283.69|20
1647174300000|2022-03-13 12:25:00|286.59|283.69|286.46|283.56|286.62|283.72|286.46|283.56|25
1647174310000|2022-03-13 12:25:10|286.48|283.58|286.14|283.24|286.48|283.58|286.1|283.2|27
1647174320000|2022-03-13 12:25:20|286.15|283.25|286.26|283.36|286.26|283.36|286.12|283.22|31
1647174330000|2022-03-13 12:25:30|286.28|283.38|286.35|283.45|286.48|283.58|286.25|283.35|22
1647174340000|2022-03-13 12:25:40|286.32|283.42|286.19|283.29|286.33|283.43|286.19|283.29|21
1647174350000|2022-03-13 12:25:50|286.14|283.24|286.01|283.11|286.14|283.24|285.79|282.89|32
1647174360000|2022-03-13 12:26:00|286.02|283.12|285.93|283.03|286.04|283.14|285.81|282.91|22
1647174370000|2022-03-13 12:26:10|285.92|283.02|285.93|283.03|285.93|283.03|285.63|282.73|30
1647174380000|2022-03-13 12:26:20|285.92|283.02|285.92|283.02|285.95|283.05|285.88|282.98|20
1647174390000|2022-03-13 12:26:30|285.93|283.03|286.03|283.13|286.04|283.14|285.92|283.02|21
1647174400000|2022-03-13 12:26:40|286.02|283.12|285.92|283.02|286.02|283.12|285.92|283.02|13
1647174410000|2022-03-13 12:26:50|285.88|282.98|286.03|283.13|286.06|283.16|285.87|282.97|18
1647174420000|2022-03-13 12:27:00|286.02|283.12|286.02|283.12|286.08|283.18|285.95|283.05|27
1647174430000|2022-03-13 12:27:10|286.03|283.13|286.23|283.33|286.23|283.33|286.02|283.12|25
1647174440000|2022-03-13 12:27:20|286.26|283.36|286.32|283.42|286.33|283.43|286.23|283.33|17
1647174450000|2022-03-13 12:27:30|286.33|283.43|286.23|283.33|286.33|283.43|286.23|283.33|10
1647174460000|2022-03-13 12:27:40|286.24|283.34|286.17|283.27|286.24|283.34|286.12|283.22|21
1647174470000|2022-03-13 12:27:50|286.16|283.26|286.24|283.34|286.25|283.35|286.07|283.17|28
1647174480000|2022-03-13 12:28:00|286.23|283.33|286.18|283.28|286.25|283.35|286.16|283.26|19
1647174490000|2022-03-13 12:28:10|286.17|283.27|286.23|283.33|286.23|283.33|286.15|283.25|12
1647174500000|2022-03-13 12:28:20|286.26|283.36|286.28|283.38|286.34|283.44|286.26|283.36|19
1647174510000|2022-03-13 12:28:30|286.3|283.4|286.35|283.45|286.4|283.5|286.3|283.4|19
1647174520000|2022-03-13 12:28:40|286.34|283.44|286.38|283.48|286.38|283.48|286.3|283.4|17
1647174530000|2022-03-13 12:28:50|286.37|283.47|286.38|283.48|286.43|283.53|286.36|283.46|14
1647174540000|2022-03-13 12:29:00|286.39|283.49|286.37|283.47|286.43|283.53|286.33|283.43|20
1647174550000|2022-03-13 12:29:10|286.36|283.46|286.37|283.47|286.37|283.47|286.36|283.46|2
1647174560000|2022-03-13 12:29:20|286.38|283.48|286.4|283.5|286.4|283.5|286.38|283.48|7
1647174570000|2022-03-13 12:29:30|286.41|283.51|286.43|283.53|286.46|283.56|286.41|283.51|11
1647174580000|2022-03-13 12:29:40|286.44|283.54|286.4|283.5|286.45|283.55|286.37|283.47|11
1647174590000|2022-03-13 12:29:50|286.41|283.51|286.45|283.55|286.46|283.56|286.41|283.51|8
1647174600000|2022-03-13 12:30:00|286.44|283.54|286.2|283.3|286.45|283.55|286.16|283.26|26
1647174610000|2022-03-13 12:30:10|286.21|283.31|286.18|283.28|286.21|283.31|286.1|283.2|18
1647174620000|2022-03-13 12:30:20|286.17|283.27|286.2|283.3|286.23|283.33|286.17|283.27|14
1647174630000|2022-03-13 12:30:30|286.21|283.31|286.32|283.42|286.32|283.42|286.2|283.3|11
1647174640000|2022-03-13 12:30:40|286.33|283.43|286.37|283.47|286.41|283.51|286.31|283.41|23
1647174650000|2022-03-13 12:30:50|286.41|283.51|286.36|283.46|286.41|283.51|286.35|283.45|15
1647174660000|2022-03-13 12:31:00|286.37|283.47|286.35|283.45|286.38|283.48|286.35|283.45|15
1647174670000|2022-03-13 12:31:10|286.36|283.46|286.35|283.45|286.37|283.47|286.34|283.44|15
1647174680000|2022-03-13 12:31:20|286.36|283.46|286.41|283.51|286.43|283.53|286.35|283.45|16
1647174690000|2022-03-13 12:31:30|286.4|283.5|286.38|283.48|286.4|283.5|286.38|283.48|18
1647174700000|2022-03-13 12:31:40|286.39|283.49|286.51|283.61|286.54|283.64|286.38|283.48|23
1647174710000|2022-03-13 12:31:50|286.52|283.62|286.45|283.55|286.53|283.63|286.45|283.55|12
1647174720000|2022-03-13 12:32:00|286.44|283.54|286.3|283.4|286.45|283.55|286.3|283.4|17
1647174730000|2022-03-13 12:32:10|286.29|283.39|286.4|283.5|286.43|283.53|286.26|283.36|17
1647174740000|2022-03-13 12:32:20|286.41|283.51|286.76|283.86|286.77|283.87|286.4|283.5|19
1647174750000|2022-03-13 12:32:30|286.75|283.85|286.73|283.83|286.76|283.86|286.73|283.83|11
1647174760000|2022-03-13 12:32:40|286.74|283.84|286.73|283.83|286.75|283.85|286.72|283.82|10
1647174770000|2022-03-13 12:32:50|286.72|283.82|286.7|283.8|286.72|283.82|286.7|283.8|17
1647174780000|2022-03-13 12:33:00|286.69|283.79|286.7|283.8|286.7|283.8|286.69|283.79|8
1647174790000|2022-03-13 12:33:10|286.69|283.79|286.27|283.37|286.7|283.8|286.26|283.36|17
1647174800000|2022-03-13 12:33:20|286.26|283.36|286.45|283.55|286.45|283.55|286.25|283.35|17
1647174810000|2022-03-13 12:33:30|286.44|283.54|286.5|283.6|286.52|283.62|286.44|283.54|17
1647174820000|2022-03-13 12:33:40|286.51|283.61|286.53|283.63|286.53|283.63|286.5|283.6|15
1647174830000|2022-03-13 12:33:50|286.52|283.62|286.55|283.65|286.55|283.65|286.51|283.61|8
1647174840000|2022-03-13 12:34:00|286.57|283.67|286.57|283.67|286.58|283.68|286.56|283.66|9
1647174850000|2022-03-13 12:34:10|286.56|283.66|286.57|283.67|286.57|283.67|286.55|283.65|10
1647174870000|2022-03-13 12:34:30|286.56|283.66|286.67|283.77|286.67|283.77|286.56|283.66|12
1647174880000|2022-03-13 12:34:40|286.7|283.8|286.69|283.79|286.7|283.8|286.67|283.77|8
1647174900000|2022-03-13 12:35:00|286.7|283.8|286.64|283.74|286.7|283.8|286.63|283.73|6
1647174910000|2022-03-13 12:35:10|286.65|283.75|286.64|283.74|286.65|283.75|286.63|283.73|8
1647174920000|2022-03-13 12:35:20|286.63|283.73|286.63|283.73|286.64|283.74|286.63|283.73|9
1647174930000|2022-03-13 12:35:30|286.64|283.74|286.42|283.52|286.64|283.74|286.42|283.52|9
1647174940000|2022-03-13 12:35:40|286.43|283.53|286.46|283.56|286.46|283.56|286.4|283.5|11
1647174950000|2022-03-13 12:35:50|286.47|283.57|286.49|283.59|286.51|283.61|286.47|283.57|14
1647174960000|2022-03-13 12:36:00|286.47|283.57|286.5|283.6|286.5|283.6|286.47|283.57|18
1647174970000|2022-03-13 12:36:10|286.48|283.58|286.53|283.63|286.53|283.63|286.47|283.57|11
1647174980000|2022-03-13 12:36:20|286.52|283.62|286.53|283.63|286.54|283.64|286.52|283.62|4
1647175000000|2022-03-13 12:36:40|286.56|283.66|286.58|283.68|286.66|283.76|286.56|283.66|16
1647175010000|2022-03-13 12:36:50|286.57|283.67|286.54|283.64|286.58|283.68|286.53|283.63|18
1647175020000|2022-03-13 12:37:00|286.56|283.66|286.64|283.74|286.64|283.74|286.55|283.65|12
1647175030000|2022-03-13 12:37:10|286.59|283.69|286.56|283.66|286.59|283.69|286.55|283.65|12
1647175040000|2022-03-13 12:37:20|286.57|283.67|286.61|283.71|286.61|283.71|286.56|283.66|16
1647175050000|2022-03-13 12:37:30|286.62|283.72|286.46|283.56|286.62|283.72|286.45|283.55|16
1647175060000|2022-03-13 12:37:40|286.45|283.55|286.44|283.54|286.46|283.56|286.43|283.53|13
1647175070000|2022-03-13 12:37:50|286.43|283.53|286.47|283.57|286.48|283.58|286.43|283.53|10
1647175080000|2022-03-13 12:38:00|286.46|283.56|286.47|283.57|286.47|283.57|286.43|283.53|12
1647175090000|2022-03-13 12:38:10|286.45|283.55|286.46|283.56|286.47|283.57|286.45|283.55|5
1647175100000|2022-03-13 12:38:20|286.45|283.55|286.37|283.47|286.47|283.57|286.33|283.43|21
1647175110000|2022-03-13 12:38:30|286.4|283.5|286.31|283.41|286.4|283.5|286.28|283.38|21
1647175120000|2022-03-13 12:38:40|286.3|283.4|286.3|283.4|286.31|283.41|286.29|283.39|6
1647175130000|2022-03-13 12:38:50|286.33|283.43|286.34|283.44|286.37|283.47|286.32|283.42|17
1647175140000|2022-03-13 12:39:00|286.37|283.47|286.35|283.45|286.37|283.47|286.35|283.45|5
1647175150000|2022-03-13 12:39:10|286.34|283.44|286.2|283.3|286.34|283.44|286.19|283.29|19
1647175160000|2022-03-13 12:39:20|286.19|283.29|286.18|283.28|286.23|283.33|286.18|283.28|8
1647175170000|2022-03-13 12:39:30|286.19|283.29|286.15|283.25|286.2|283.3|286.14|283.24|12
1647175180000|2022-03-13 12:39:40|286.13|283.23|286.06|283.16|286.15|283.25|286.05|283.15|24
1647175190000|2022-03-13 12:39:50|286.07|283.17|286.06|283.16|286.07|283.17|286.04|283.14|18
1647175200000|2022-03-13 12:40:00|286.07|283.17|286.09|283.19|286.09|283.19|286.05|283.15|15
1647175210000|2022-03-13 12:40:10|286.08|283.18|286|283.1|286.08|283.18|286|283.1|10
1647175220000|2022-03-13 12:40:20|285.99|283.09|285.75|282.85|285.99|283.09|285.75|282.85|29
1647175230000|2022-03-13 12:40:30|285.72|282.82|285.76|282.86|285.78|282.88|285.68|282.78|28
1647175240000|2022-03-13 12:40:40|285.78|282.88|285.89|282.99|285.89|282.99|285.78|282.88|11
1647175250000|2022-03-13 12:40:50|285.9|283|285.89|282.99|285.99|283.09|285.89|282.99|21
1647175260000|2022-03-13 12:41:00|285.9|283|285.88|282.98|285.91|283.01|285.87|282.97|10
1647175270000|2022-03-13 12:41:10|285.87|282.97|285.9|283|285.9|283|285.87|282.97|5
1647175280000|2022-03-13 12:41:20|285.89|282.99|285.91|283.01|285.91|283.01|285.89|282.99|11
1647175290000|2022-03-13 12:41:30|285.9|283|285.96|283.06|285.97|283.07|285.9|283|15
1647175310000|2022-03-13 12:41:50|285.95|283.05|285.96|283.06|285.96|283.06|285.95|283.05|2
1647175320000|2022-03-13 12:42:00|285.95|283.05|285.9|283|285.95|283.05|285.9|283|9
1647175330000|2022-03-13 12:42:10|285.89|282.99|285.88|282.98|285.9|283|285.88|282.98|7
1647175340000|2022-03-13 12:42:20|285.89|282.99|285.88|282.98|285.89|282.99|285.87|282.97|10
1647175350000|2022-03-13 12:42:30|285.89|282.99|285.9|283|285.9|283|285.89|282.99|2
1647175360000|2022-03-13 12:42:40|285.95|283.05|286.3|283.4|286.3|283.4|285.94|283.04|23
1647175370000|2022-03-13 12:42:50|286.31|283.41|286.39|283.49|286.39|283.49|286.3|283.4|12
1647175380000|2022-03-13 12:43:00|286.37|283.47|286.36|283.46|286.4|283.5|286.34|283.44|16
1647175390000|2022-03-13 12:43:10|286.37|283.47|286.38|283.48|286.38|283.48|286.37|283.47|2
1647175400000|2022-03-13 12:43:20|286.37|283.47|286.42|283.52|286.43|283.53|286.37|283.47|9
1647175410000|2022-03-13 12:43:30|286.39|283.49|286.39|283.49|286.39|283.49|286.36|283.46|11
1647175420000|2022-03-13 12:43:40|286.41|283.51|286.18|283.28|286.43|283.53|286.15|283.25|19
1647175430000|2022-03-13 12:43:50|286.17|283.27|286.22|283.32|286.22|283.32|286.17|283.27|13
1647175440000|2022-03-13 12:44:00|286.21|283.31|286.11|283.21|286.22|283.32|286.11|283.21|14
1647175450000|2022-03-13 12:44:10|286.12|283.22|286.24|283.34|286.24|283.34|286.11|283.21|20
1647175460000|2022-03-13 12:44:20|286.23|283.33|286.27|283.37|286.3|283.4|286.23|283.33|11
1647175470000|2022-03-13 12:44:30|286.28|283.38|286.22|283.32|286.28|283.38|286.22|283.32|15
1647175480000|2022-03-13 12:44:40|286.23|283.33|286.25|283.35|286.26|283.36|286.23|283.33|6
1647175490000|2022-03-13 12:44:50|286.26|283.36|286.26|283.36|286.27|283.37|286.21|283.31|11
1647175500000|2022-03-13 12:45:00|286.28|283.38|286.21|283.31|286.28|283.38|286.21|283.31|11
1647175510000|2022-03-13 12:45:10|286.24|283.34|286.28|283.38|286.28|283.38|286.24|283.34|11
1647175520000|2022-03-13 12:45:20|286.26|283.36|286.28|283.38|286.28|283.38|286.26|283.36|5
1647175530000|2022-03-13 12:45:30|286.27|283.37|286.14|283.24|286.27|283.37|286.14|283.24|16
1647175540000|2022-03-13 12:45:40|286.15|283.25|286.14|283.24|286.15|283.25|286.12|283.22|9
1647175550000|2022-03-13 12:45:50|286.1|283.2|285.91|283.01|286.1|283.2|285.91|283.01|17
1647175560000|2022-03-13 12:46:00|285.92|283.02|285.98|283.08|285.98|283.08|285.92|283.02|6
1647175580000|2022-03-13 12:46:20|285.97|283.07|286.03|283.13|286.04|283.14|285.97|283.07|13
1647175590000|2022-03-13 12:46:30|286.01|283.11|286|283.1|286.01|283.11|286|283.1|8
1647175600000|2022-03-13 12:46:40|285.99|283.09|285.99|283.09|285.99|283.09|285.99|283.09|1
1647175610000|2022-03-13 12:46:50|286|283.1|286.02|283.12|286.02|283.12|286|283.1|13
1647175620000|2022-03-13 12:47:00|286.03|283.13|286.24|283.34|286.24|283.34|286.03|283.13|20
1647175630000|2022-03-13 12:47:10|286.22|283.32|286.2|283.3|286.22|283.32|286.18|283.28|13
1647175640000|2022-03-13 12:47:20|286.19|283.29|286.22|283.32|286.22|283.32|286.18|283.28|11
1647175650000|2022-03-13 12:47:30|286.21|283.31|286.21|283.31|286.21|283.31|286.2|283.3|7
1647175660000|2022-03-13 12:47:40|286.2|283.3|286.21|283.31|286.21|283.31|286.2|283.3|4
1647175670000|2022-03-13 12:47:50|286.22|283.32|286.26|283.36|286.27|283.37|286.22|283.32|9
1647175680000|2022-03-13 12:48:00|286.27|283.37|286.24|283.34|286.27|283.37|286.23|283.33|12
1647175690000|2022-03-13 12:48:10|286.23|283.33|286.3|283.4|286.3|283.4|286.23|283.33|10
1647175700000|2022-03-13 12:48:20|286.29|283.39|286.3|283.4|286.3|283.4|286.29|283.39|6
1647175710000|2022-03-13 12:48:30|286.31|283.41|286.31|283.41|286.34|283.44|286.29|283.39|9
1647175720000|2022-03-13 12:48:40|286.32|283.42|286.27|283.37|286.33|283.43|286.27|283.37|14
1647175730000|2022-03-13 12:48:50|286.28|283.38|286.28|283.38|286.28|283.38|286.27|283.37|5
1647175740000|2022-03-13 12:49:00|286.27|283.37|286.24|283.34|286.27|283.37|286.24|283.34|7
1647175750000|2022-03-13 12:49:10|286.23|283.33|286.22|283.32|286.23|283.33|286.22|283.32|4
1647175760000|2022-03-13 12:49:20|286.16|283.26|286.12|283.22|286.16|283.26|286.12|283.22|2
1647175770000|2022-03-13 12:49:30|286.13|283.23|286.1|283.2|286.13|283.23|286.1|283.2|8
1647175780000|2022-03-13 12:49:40|286.11|283.21|286.11|283.21|286.12|283.22|286.09|283.19|17
1647175790000|2022-03-13 12:49:50|286.12|283.22|286.14|283.24|286.14|283.24|286.11|283.21|19
1647175800000|2022-03-13 12:50:00|286.15|283.25|286.14|283.24|286.15|283.25|286.13|283.23|5
1647175810000|2022-03-13 12:50:10|286.13|283.23|286.13|283.23|286.13|283.23|286.13|283.23|1
1647175820000|2022-03-13 12:50:20|286.12|283.22|286.06|283.16|286.12|283.22|286.06|283.16|13
1647175830000|2022-03-13 12:50:30|286.07|283.17|286.02|283.12|286.07|283.17|286.02|283.12|13
1647175840000|2022-03-13 12:50:40|286.03|283.13|286.03|283.13|286.03|283.13|286.03|283.13|1
1647175850000|2022-03-13 12:50:50|286.04|283.14|286.02|283.12|286.04|283.14|286.02|283.12|5
1647175870000|2022-03-13 12:51:10|286.01|283.11|286.02|283.12|286.02|283.12|286.01|283.11|16
1647175880000|2022-03-13 12:51:20|286.01|283.11|286.01|283.11|286.02|283.12|286.01|283.11|9
1647175890000|2022-03-13 12:51:30|285.99|283.09|285.85|282.95|285.99|283.09|285.85|282.95|8
1647175900000|2022-03-13 12:51:40|285.83|282.93|285.79|282.89|285.83|282.93|285.79|282.89|10
1647175910000|2022-03-13 12:51:50|285.78|282.88|285.78|282.88|285.79|282.89|285.78|282.88|3
1647175920000|2022-03-13 12:52:00|285.79|282.89|285.77|282.87|285.8|282.9|285.77|282.87|9
1647175930000|2022-03-13 12:52:10|285.78|282.88|285.77|282.87|285.78|282.88|285.77|282.87|6
1647175940000|2022-03-13 12:52:20|285.78|282.88|285.74|282.84|285.78|282.88|285.74|282.84|8
1647175950000|2022-03-13 12:52:30|285.75|282.85|285.75|282.85|285.76|282.86|285.74|282.84|7
1647175960000|2022-03-13 12:52:40|285.76|282.86|285.81|282.91|285.83|282.93|285.76|282.86|15
1647175970000|2022-03-13 12:52:50|285.8|282.9|285.77|282.87|285.88|282.98|285.77|282.87|17
1647175980000|2022-03-13 12:53:00|285.76|282.86|285.76|282.86|285.82|282.92|285.76|282.86|10
1647175990000|2022-03-13 12:53:10|285.75|282.85|285.75|282.85|285.77|282.87|285.75|282.85|11
1647176000000|2022-03-13 12:53:20|285.74|282.84|285.68|282.78|285.75|282.85|285.68|282.78|10
1647176010000|2022-03-13 12:53:30|285.69|282.79|285.67|282.77|285.69|282.79|285.67|282.77|17
1647176020000|2022-03-13 12:53:40|285.68|282.78|285.68|282.78|285.68|282.78|285.67|282.77|19
1647176040000|2022-03-13 12:54:00|285.67|282.77|285.69|282.79|285.7|282.8|285.67|282.77|16
1647176050000|2022-03-13 12:54:10|285.68|282.78|285.8|282.9|285.84|282.94|285.68|282.78|12
1647176060000|2022-03-13 12:54:20|285.81|282.91|285.81|282.91|285.83|282.93|285.8|282.9|5
1647176070000|2022-03-13 12:54:30|285.79|282.89|285.79|282.89|285.79|282.89|285.78|282.88|3
1647176080000|2022-03-13 12:54:40|285.8|282.9|285.82|282.92|285.82|282.92|285.79|282.89|11
1647176090000|2022-03-13 12:54:50|285.83|282.93|285.78|282.88|285.84|282.94|285.77|282.87|10
1647176100000|2022-03-13 12:55:00|285.79|282.89|285.76|282.86|285.79|282.89|285.75|282.85|13
1647176110000|2022-03-13 12:55:10|285.75|282.85|285.78|282.88|285.78|282.88|285.75|282.85|6
1647176120000|2022-03-13 12:55:20|285.77|282.87|285.77|282.87|285.78|282.88|285.76|282.86|9
1647176130000|2022-03-13 12:55:30|285.78|282.88|285.86|282.96|285.86|282.96|285.77|282.87|20
1647176140000|2022-03-13 12:55:40|285.87|282.97|285.88|282.98|285.88|282.98|285.86|282.96|4
1647176150000|2022-03-13 12:55:50|285.94|283.04|285.95|283.05|285.95|283.05|285.94|283.04|2
1647176160000|2022-03-13 12:56:00|285.96|283.06|285.95|283.05|285.96|283.06|285.95|283.05|4
1647176180000|2022-03-13 12:56:20|285.96|283.06|286.01|283.11|286.01|283.11|285.96|283.06|5
1647176190000|2022-03-13 12:56:30|286.02|283.12|286.27|283.37|286.28|283.38|285.99|283.09|16
1647176200000|2022-03-13 12:56:40|286.28|283.38|286.26|283.36|286.28|283.38|286.26|283.36|13
1647176210000|2022-03-13 12:56:50|286.27|283.37|286.27|283.37|286.27|283.37|286.27|283.37|1
1647176220000|2022-03-13 12:57:00|286.28|283.38|286.25|283.35|286.28|283.38|286.23|283.33|16
1647176230000|2022-03-13 12:57:10|286.26|283.36|286.24|283.34|286.26|283.36|286.23|283.33|3
1647176240000|2022-03-13 12:57:20|286.23|283.33|286.23|283.33|286.23|283.33|286.22|283.32|11
1647176250000|2022-03-13 12:57:30|286.22|283.32|286.27|283.37|286.27|283.37|286.22|283.32|8
1647176260000|2022-03-13 12:57:40|286.26|283.36|286.28|283.38|286.28|283.38|286.26|283.36|3
1647176270000|2022-03-13 12:57:50|286.29|283.39|286.36|283.46|286.36|283.46|286.28|283.38|16
1647176280000|2022-03-13 12:58:00|286.35|283.45|286.36|283.46|286.36|283.46|286.35|283.45|4
1647176290000|2022-03-13 12:58:10|286.35|283.45|286.38|283.48|286.38|283.48|286.35|283.45|7
1647176300000|2022-03-13 12:58:20|286.39|283.49|286.4|283.5|286.4|283.5|286.39|283.49|2
1647176310000|2022-03-13 12:58:30|286.39|283.49|286.28|283.38|286.4|283.5|286.28|283.38|10
1647176320000|2022-03-13 12:58:40|286.27|283.37|286.22|283.32|286.27|283.37|286.22|283.32|15
1647176330000|2022-03-13 12:58:50|286.23|283.33|286.26|283.36|286.28|283.38|286.22|283.32|21
1647176340000|2022-03-13 12:59:00|286.25|283.35|286.25|283.35|286.26|283.36|286.24|283.34|13
1647176350000|2022-03-13 12:59:10|286.2|283.3|286.23|283.33|286.23|283.33|286.19|283.29|9
1647176360000|2022-03-13 12:59:20|286.25|283.35|286.17|283.27|286.26|283.36|286.17|283.27|9
1647176370000|2022-03-13 12:59:30|286.16|283.26|286.18|283.28|286.18|283.28|286.16|283.26|5
1647176380000|2022-03-13 12:59:40|286.17|283.27|286.17|283.27|286.17|283.27|286.16|283.26|3
1647176390000|2022-03-13 12:59:50|286.16|283.26|286.17|283.27|286.17|283.27|286.16|283.26|4
1647176400000|2022-03-13 13:00:00|286.18|283.28|286.05|283.15|286.18|283.28|286.02|283.12|18
1647176410000|2022-03-13 13:00:10|286.04|283.14|286|283.1|286.04|283.14|286|283.1|11
1647176420000|2022-03-13 13:00:20|286.02|283.12|286.04|283.14|286.08|283.18|286.02|283.12|14
1647176430000|2022-03-13 13:00:30|286.05|283.15|286.04|283.14|286.05|283.15|286.01|283.11|7
1647176450000|2022-03-13 13:00:50|286.02|283.12|286.02|283.12|286.03|283.13|286.02|283.12|5
1647176460000|2022-03-13 13:01:00|286.03|283.13|286.02|283.12|286.03|283.13|286.02|283.12|4
1647176470000|2022-03-13 13:01:10|286.03|283.13|285.95|283.05|286.06|283.16|285.95|283.05|19
1647176480000|2022-03-13 13:01:20|285.94|283.04|285.91|283.01|285.94|283.04|285.89|282.99|14
1647176490000|2022-03-13 13:01:30|285.9|283|285.89|282.99|285.9|283|285.87|282.97|6
1647176500000|2022-03-13 13:01:40|285.87|282.97|285.92|283.02|285.92|283.02|285.87|282.97|12
1647176510000|2022-03-13 13:01:50|285.93|283.03|286|283.1|286.02|283.12|285.92|283.02|14
1647176520000|2022-03-13 13:02:00|286.01|283.11|286.04|283.14|286.04|283.14|286|283.1|15
1647176530000|2022-03-13 13:02:10|286.03|283.13|286.09|283.19|286.1|283.2|286.03|283.13|14
1647176540000|2022-03-13 13:02:20|286.1|283.2|286.13|283.23|286.21|283.31|286.1|283.2|22
1647176550000|2022-03-13 13:02:30|286.14|283.24|286.16|283.26|286.17|283.27|286.14|283.24|16
1647176560000|2022-03-13 13:02:40|286.15|283.25|286.21|283.31|286.21|283.31|286.15|283.25|18
1647176570000|2022-03-13 13:02:50|286.22|283.32|286.17|283.27|286.22|283.32|286.15|283.25|9
1647176580000|2022-03-13 13:03:00|286.16|283.26|286.21|283.31|286.22|283.32|286.16|283.26|4
1647176590000|2022-03-13 13:03:10|286.2|283.3|286.23|283.33|286.23|283.33|286.19|283.29|11
1647176600000|2022-03-13 13:03:20|286.24|283.34|285.95|283.05|286.25|283.35|285.95|283.05|20
1647176610000|2022-03-13 13:03:30|285.96|283.06|285.96|283.06|285.98|283.08|285.9|283|12
1647176620000|2022-03-13 13:03:40|285.97|283.07|285.97|283.07|285.98|283.08|285.96|283.06|17
1647176630000|2022-03-13 13:03:50|285.96|283.06|285.97|283.07|285.97|283.07|285.96|283.06|6
1647176640000|2022-03-13 13:04:00|285.96|283.06|285.97|283.07|285.97|283.07|285.96|283.06|12
1647176650000|2022-03-13 13:04:10|285.96|283.06|285.96|283.06|285.97|283.07|285.96|283.06|5
1647176660000|2022-03-13 13:04:20|285.95|283.05|285.96|283.06|285.96|283.06|285.95|283.05|8
1647176670000|2022-03-13 13:04:30|285.95|283.05|285.95|283.05|285.96|283.06|285.95|283.05|11
1647176680000|2022-03-13 13:04:40|285.96|283.06|286.1|283.2|286.1|283.2|285.95|283.05|14
1647176690000|2022-03-13 13:04:50|286.09|283.19|286.12|283.22|286.13|283.23|286.09|283.19|16
1647176700000|2022-03-13 13:05:00|286.13|283.23|286.14|283.24|286.14|283.24|286.12|283.22|12
1647176710000|2022-03-13 13:05:10|286.13|283.23|286.24|283.34|286.24|283.34|286.13|283.23|11
1647176720000|2022-03-13 13:05:20|286.22|283.32|286.22|283.32|286.24|283.34|286.21|283.31|9
1647176730000|2022-03-13 13:05:30|286.23|283.33|286.27|283.37|286.27|283.37|286.23|283.33|3
1647176740000|2022-03-13 13:05:40|286.28|283.38|286.39|283.49|286.41|283.51|286.28|283.38|14
1647176750000|2022-03-13 13:05:50|286.38|283.48|286.4|283.5|286.41|283.51|286.37|283.47|15
1647176760000|2022-03-13 13:06:00|286.41|283.51|286.4|283.5|286.41|283.51|286.4|283.5|12
1647176770000|2022-03-13 13:06:10|286.48|283.58|286.48|283.58|286.49|283.59|286.48|283.58|7
1647176780000|2022-03-13 13:06:20|286.49|283.59|286.57|283.67|286.57|283.67|286.48|283.58|15
1647176790000|2022-03-13 13:06:30|286.56|283.66|286.74|283.84|286.74|283.84|286.56|283.66|25
1647176800000|2022-03-13 13:06:40|286.73|283.83|286.73|283.83|286.75|283.85|286.73|283.83|17
1647176810000|2022-03-13 13:06:50|286.74|283.84|286.83|283.93|286.87|283.97|286.74|283.84|12
1647176820000|2022-03-13 13:07:00|286.85|283.95|286.83|283.93|286.91|284.01|286.82|283.92|20
1647176830000|2022-03-13 13:07:10|286.84|283.94|286.96|284.06|286.96|284.06|286.83|283.93|20
1647176840000|2022-03-13 13:07:20|286.95|284.05|287|284.1|287|284.1|286.95|284.05|20
1647176850000|2022-03-13 13:07:30|287.01|284.11|287.01|284.11|287.04|284.14|286.97|284.07|16
1647176860000|2022-03-13 13:07:40|287.05|284.15|287.28|284.38|287.28|284.38|287.05|284.15|17
1647176870000|2022-03-13 13:07:50|287.29|284.39|287.3|284.4|287.42|284.52|287.29|284.39|31
1647176880000|2022-03-13 13:08:00|287.31|284.41|287.42|284.52|287.45|284.55|287.29|284.39|24
1647176890000|2022-03-13 13:08:10|287.41|284.51|287.33|284.43|287.42|284.52|287.32|284.42|15
1647176900000|2022-03-13 13:08:20|287.35|284.45|287.55|284.65|287.55|284.65|287.35|284.45|28
1647176910000|2022-03-13 13:08:30|287.56|284.66|287.63|284.73|287.67|284.77|287.55|284.65|25
1647176920000|2022-03-13 13:08:40|287.64|284.74|287.65|284.75|287.67|284.77|287.62|284.72|15
1647176930000|2022-03-13 13:08:50|287.64|284.74|287.5|284.6|287.66|284.76|287.49|284.59|23
1647176940000|2022-03-13 13:09:00|287.49|284.59|287.46|284.56|287.52|284.62|287.43|284.53|17
1647176950000|2022-03-13 13:09:10|287.44|284.54|287.47|284.57|287.49|284.59|287.41|284.51|19
1647176960000|2022-03-13 13:09:20|287.45|284.55|287.42|284.52|287.45|284.55|287.41|284.51|10
1647176970000|2022-03-13 13:09:30|287.41|284.51|287.34|284.44|287.41|284.51|287.34|284.44|18
1647176980000|2022-03-13 13:09:40|287.31|284.41|287.3|284.4|287.32|284.42|287.3|284.4|6
1647176990000|2022-03-13 13:09:50|287.29|284.39|287.28|284.38|287.29|284.39|287.27|284.37|6
1647177000000|2022-03-13 13:10:00|287.27|284.37|287.5|284.6|287.5|284.6|287.27|284.37|22
1647177010000|2022-03-13 13:10:10|287.51|284.61|287.62|284.72|287.64|284.74|287.5|284.6|17
1647177020000|2022-03-13 13:10:20|287.63|284.73|287.87|284.97|287.88|284.98|287.63|284.73|21
1647177030000|2022-03-13 13:10:30|287.88|284.98|287.83|284.93|288|285.1|287.8|284.9|25
1647177040000|2022-03-13 13:10:40|287.87|284.97|287.58|284.68|287.87|284.97|287.54|284.64|27
1647177050000|2022-03-13 13:10:50|287.57|284.67|287.62|284.72|287.67|284.77|287.57|284.67|16
1647177060000|2022-03-13 13:11:00|287.61|284.71|287.66|284.76|287.66|284.76|287.55|284.65|16
1647177070000|2022-03-13 13:11:10|287.67|284.77|287.66|284.76|287.78|284.88|287.65|284.75|24
1647177080000|2022-03-13 13:11:20|287.65|284.75|287.7|284.8|287.7|284.8|287.6|284.7|18
1647177090000|2022-03-13 13:11:30|287.71|284.81|287.65|284.75|287.71|284.81|287.65|284.75|14
1647177100000|2022-03-13 13:11:40|287.66|284.76|287.62|284.72|287.67|284.77|287.59|284.69|16
1647177110000|2022-03-13 13:11:50|287.64|284.74|287.68|284.78|287.68|284.78|287.64|284.74|14
1647177120000|2022-03-13 13:12:00|287.69|284.79|287.63|284.73|287.69|284.79|287.62|284.72|10
1647177130000|2022-03-13 13:12:10|287.62|284.72|287.6|284.7|287.63|284.73|287.59|284.69|7
1647177140000|2022-03-13 13:12:20|287.59|284.69|287.58|284.68|287.59|284.69|287.52|284.62|13
1647177150000|2022-03-13 13:12:30|287.57|284.67|287.58|284.68|287.59|284.69|287.56|284.66|9
1647177160000|2022-03-13 13:12:40|287.59|284.69|287.58|284.68|287.6|284.7|287.58|284.68|9
1647177170000|2022-03-13 13:12:50|287.59|284.69|287.59|284.69|287.59|284.69|287.58|284.68|5
1647177180000|2022-03-13 13:13:00|287.58|284.68|287.51|284.61|287.62|284.72|287.51|284.61|11
1647177190000|2022-03-13 13:13:10|287.49|284.59|287.55|284.65|287.56|284.66|287.49|284.59|12
1647177200000|2022-03-13 13:13:20|287.56|284.66|287.51|284.61|287.56|284.66|287.51|284.61|12
1647177210000|2022-03-13 13:13:30|287.48|284.58|287.35|284.45|287.48|284.58|287.35|284.45|11
1647177220000|2022-03-13 13:13:40|287.34|284.44|287.32|284.42|287.37|284.47|287.3|284.4|12
1647177230000|2022-03-13 13:13:50|287.33|284.43|287.41|284.51|287.41|284.51|287.31|284.41|11
1647177240000|2022-03-13 13:14:00|287.42|284.52|287.36|284.46|287.42|284.52|287.36|284.46|12
1647177250000|2022-03-13 13:14:10|287.33|284.43|287.26|284.36|287.33|284.43|287.25|284.35|14
1647177260000|2022-03-13 13:14:20|287.25|284.35|287.19|284.29|287.25|284.35|287.17|284.27|7
1647177270000|2022-03-13 13:14:30|287.18|284.28|287.11|284.21|287.19|284.29|287.09|284.19|10
1647177280000|2022-03-13 13:14:40|287.12|284.22|287.09|284.19|287.14|284.24|287.08|284.18|13
1647177290000|2022-03-13 13:14:50|287.07|284.17|287.09|284.19|287.09|284.19|287.03|284.13|22
1647177300000|2022-03-13 13:15:00|287.08|284.18|287.18|284.28|287.18|284.28|287.08|284.18|20
1647177310000|2022-03-13 13:15:10|287.19|284.29|287.06|284.16|287.21|284.31|287.05|284.15|24
1647177320000|2022-03-13 13:15:20|287.05|284.15|286.98|284.08|287.05|284.15|286.97|284.07|9
1647177330000|2022-03-13 13:15:30|286.99|284.09|287.18|284.28|287.18|284.28|286.99|284.09|16
1647177340000|2022-03-13 13:15:40|287.17|284.27|287.27|284.37|287.27|284.37|287.17|284.27|15
1647177350000|2022-03-13 13:15:50|287.28|284.38|287.35|284.45|287.39|284.49|287.28|284.38|22
1647177360000|2022-03-13 13:16:00|287.36|284.46|287.5|284.6|287.55|284.65|287.35|284.45|26
1647177370000|2022-03-13 13:16:10|287.53|284.63|287.54|284.64|287.55|284.65|287.52|284.62|10
1647177380000|2022-03-13 13:16:20|287.53|284.63|287.34|284.44|287.54|284.64|287.34|284.44|20
1647177390000|2022-03-13 13:16:30|287.35|284.45|287.3|284.4|287.35|284.45|287.3|284.4|8
1647177400000|2022-03-13 13:16:40|287.31|284.41|287.36|284.46|287.38|284.48|287.31|284.41|15
1647177410000|2022-03-13 13:16:50|287.35|284.45|287.41|284.51|287.44|284.54|287.35|284.45|12
1647177420000|2022-03-13 13:17:00|287.4|284.5|287.47|284.57|287.48|284.58|287.37|284.47|14
1647177430000|2022-03-13 13:17:10|287.48|284.58|287.61|284.71|287.62|284.72|287.47|284.57|17
1647177440000|2022-03-13 13:17:20|287.6|284.7|287.63|284.73|287.63|284.73|287.6|284.7|4
1647177450000|2022-03-13 13:17:30|287.62|284.72|287.66|284.76|287.66|284.76|287.62|284.72|11
1647177460000|2022-03-13 13:17:40|287.65|284.75|287.68|284.78|287.68|284.78|287.65|284.75|6
1647177470000|2022-03-13 13:17:50|287.67|284.77|287.67|284.77|287.69|284.79|287.67|284.77|5
1647177480000|2022-03-13 13:18:00|287.66|284.76|287.63|284.73|287.67|284.77|287.62|284.72|8
1647177490000|2022-03-13 13:18:10|287.61|284.71|287.61|284.71|287.62|284.72|287.6|284.7|10
1647177500000|2022-03-13 13:18:20|287.6|284.7|287.54|284.64|287.6|284.7|287.54|284.64|12
1647177510000|2022-03-13 13:18:30|287.53|284.63|287.48|284.58|287.54|284.64|287.48|284.58|7
1647177520000|2022-03-13 13:18:40|287.49|284.59|287.53|284.63|287.54|284.64|287.49|284.59|7
1647177530000|2022-03-13 13:18:50|287.52|284.62|287.48|284.58|287.53|284.63|287.47|284.57|11
1647177540000|2022-03-13 13:19:00|287.49|284.59|287.46|284.56|287.5|284.6|287.43|284.53|17
1647177550000|2022-03-13 13:19:10|287.43|284.53|287.24|284.34|287.43|284.53|287.24|284.34|11
1647177560000|2022-03-13 13:19:20|287.25|284.35|287.23|284.33|287.25|284.35|287.23|284.33|7
1647177570000|2022-03-13 13:19:30|287.22|284.32|287.23|284.33|287.23|284.33|287.22|284.32|6
1647177580000|2022-03-13 13:19:40|287.21|284.31|287.15|284.25|287.21|284.31|287.15|284.25|7
1647177590000|2022-03-13 13:19:50|287.16|284.26|287.18|284.28|287.19|284.29|287.14|284.24|20
1647177600000|2022-03-13 13:20:00|287.19|284.29|287.18|284.28|287.2|284.3|287.18|284.28|10
1647177610000|2022-03-13 13:20:10|287.19|284.29|287.13|284.23|287.19|284.29|287.13|284.23|7
1647177620000|2022-03-13 13:20:20|287.14|284.24|287.21|284.31|287.22|284.32|287.14|284.24|8
1647177630000|2022-03-13 13:20:30|287.2|284.3|287.19|284.29|287.22|284.32|287.19|284.29|10
1647177640000|2022-03-13 13:20:40|287.2|284.3|287.22|284.32|287.22|284.32|287.2|284.3|12
1647177650000|2022-03-13 13:20:50|287.21|284.31|287.21|284.31|287.23|284.33|287.21|284.31|12
1647177660000|2022-03-13 13:21:00|287.22|284.32|287.22|284.32|287.26|284.36|287.21|284.31|17
1647177670000|2022-03-13 13:21:10|287.23|284.33|287.22|284.32|287.23|284.33|287.22|284.32|2
1647177680000|2022-03-13 13:21:20|287.23|284.33|287.28|284.38|287.28|284.38|287.22|284.32|6
1647177690000|2022-03-13 13:21:30|287.29|284.39|287.35|284.45|287.35|284.45|287.29|284.39|17
1647177700000|2022-03-13 13:21:40|287.34|284.44|287.38|284.48|287.43|284.53|287.31|284.41|18
1647177710000|2022-03-13 13:21:50|287.39|284.49|287.38|284.48|287.39|284.49|287.38|284.48|4
1647177720000|2022-03-13 13:22:00|287.36|284.46|287.38|284.48|287.4|284.5|287.36|284.46|10
1647177730000|2022-03-13 13:22:10|287.39|284.49|287.61|284.71|287.62|284.72|287.39|284.49|24
1647177740000|2022-03-13 13:22:20|287.6|284.7|287.65|284.75|287.66|284.76|287.6|284.7|15
1647177750000|2022-03-13 13:22:30|287.66|284.76|287.69|284.79|287.69|284.79|287.56|284.66|25
1647177760000|2022-03-13 13:22:40|287.72|284.82|287.74|284.84|287.75|284.85|287.68|284.78|15
1647177770000|2022-03-13 13:22:50|287.75|284.85|287.77|284.87|287.77|284.87|287.68|284.78|16
1647177780000|2022-03-13 13:23:00|287.79|284.89|288.08|285.18|288.09|285.19|287.79|284.89|21
1647177790000|2022-03-13 13:23:10|288.07|285.17|288.4|285.5|288.41|285.51|288.06|285.16|27
1647177800000|2022-03-13 13:23:20|288.39|285.49|288.17|285.27|288.39|285.49|288.16|285.26|24
1647177810000|2022-03-13 13:23:30|288.18|285.28|288.21|285.31|288.21|285.31|288.11|285.21|15
1647177820000|2022-03-13 13:23:40|288.18|285.28|288.02|285.12|288.18|285.28|288.01|285.11|19
1647177830000|2022-03-13 13:23:50|288.01|285.11|287.86|284.96|288.01|285.11|287.86|284.96|21
1647177840000|2022-03-13 13:24:00|287.88|284.98|288.04|285.14|288.14|285.24|287.88|284.98|24
1647177850000|2022-03-13 13:24:10|288.05|285.15|288.08|285.18|288.09|285.19|288.04|285.14|13
1647177860000|2022-03-13 13:24:20|288.09|285.19|288.11|285.21|288.13|285.23|288.08|285.18|15
1647177870000|2022-03-13 13:24:30|288.1|285.2|288.06|285.16|288.11|285.21|288.06|285.16|6
1647177880000|2022-03-13 13:24:40|288.07|285.17|288.11|285.21|288.11|285.21|288.07|285.17|12
1647177890000|2022-03-13 13:24:50|288.1|285.2|288.26|285.36|288.3|285.4|288.1|285.2|20
1647177900000|2022-03-13 13:25:00|288.23|285.33|288.04|285.14|288.23|285.33|288.03|285.13|21
1647177910000|2022-03-13 13:25:10|288.03|285.13|288.14|285.24|288.14|285.24|288.03|285.13|13
1647177920000|2022-03-13 13:25:20|288.16|285.26|288.22|285.32|288.26|285.36|288.15|285.25|17
1647177930000|2022-03-13 13:25:30|288.21|285.31|288.27|285.37|288.28|285.38|288.19|285.29|13
1647177940000|2022-03-13 13:25:40|288.28|285.38|288.27|285.37|288.28|285.38|288.27|285.37|2
1647177950000|2022-03-13 13:25:50|288.24|285.34|288.3|285.4|288.3|285.4|288.2|285.3|17
1647177960000|2022-03-13 13:26:00|288.29|285.39|288.39|285.49|288.41|285.51|288.29|285.39|20
1647177970000|2022-03-13 13:26:10|288.4|285.5|288.25|285.35|288.4|285.5|288.25|285.35|21
1647177980000|2022-03-13 13:26:20|288.23|285.33|288.06|285.16|288.23|285.33|288.06|285.16|22
1647177990000|2022-03-13 13:26:30|288.07|285.17|287.81|284.91|288.07|285.17|287.8|284.9|10
1647178000000|2022-03-13 13:26:40|287.8|284.9|287.79|284.89|287.8|284.9|287.76|284.86|8
1647178010000|2022-03-13 13:26:50|287.8|284.9|287.91|285.01|287.91|285.01|287.8|284.9|12
1647178020000|2022-03-13 13:27:00|287.9|285|287.93|285.03|287.93|285.03|287.9|285|12
1647178030000|2022-03-13 13:27:10|287.94|285.04|287.91|285.01|287.94|285.04|287.91|285.01|7
1647178040000|2022-03-13 13:27:20|287.9|285|287.91|285.01|287.91|285.01|287.89|284.99|6
1647178050000|2022-03-13 13:27:30|287.94|285.04|287.93|285.03|287.95|285.05|287.92|285.02|12
1647178060000|2022-03-13 13:27:40|287.92|285.02|287.92|285.02|287.93|285.03|287.91|285.01|13
1647178070000|2022-03-13 13:27:50|287.91|285.01|287.84|284.94|287.92|285.02|287.83|284.93|13
1647178080000|2022-03-13 13:28:00|287.83|284.93|287.84|284.94|287.84|284.94|287.81|284.91|4
1647178090000|2022-03-13 13:28:10|287.88|284.98|287.95|285.05|287.95|285.05|287.88|284.98|10
1647178100000|2022-03-13 13:28:20|287.94|285.04|287.94|285.04|287.95|285.05|287.94|285.04|15
1647178110000|2022-03-13 13:28:30|287.95|285.05|287.94|285.04|287.95|285.05|287.94|285.04|2
1647178120000|2022-03-13 13:28:40|287.96|285.06|287.94|285.04|287.97|285.07|287.94|285.04|10
1647178130000|2022-03-13 13:28:50|287.95|285.05|287.8|284.9|287.95|285.05|287.8|284.9|15
1647178140000|2022-03-13 13:29:00|287.79|284.89|287.77|284.87|287.79|284.89|287.77|284.87|9
1647178150000|2022-03-13 13:29:10|287.78|284.88|287.75|284.85|287.79|284.89|287.74|284.84|18
1647178160000|2022-03-13 13:29:20|287.74|284.84|287.75|284.85|287.76|284.86|287.74|284.84|12
1647178170000|2022-03-13 13:29:30|287.74|284.84|287.74|284.84|287.79|284.89|287.74|284.84|12
1647178180000|2022-03-13 13:29:40|287.73|284.83|287.73|284.83|287.75|284.85|287.73|284.83|14
1647178190000|2022-03-13 13:29:50|287.76|284.86|287.73|284.83|287.76|284.86|287.72|284.82|8
1647178200000|2022-03-13 13:30:00|287.74|284.84|287.63|284.73|287.74|284.84|287.62|284.72|16
1647178210000|2022-03-13 13:30:10|287.64|284.74|287.69|284.79|287.69|284.79|287.63|284.73|9
1647178220000|2022-03-13 13:30:20|287.68|284.78|287.89|284.99|287.91|285.01|287.68|284.78|19
1647178230000|2022-03-13 13:30:30|287.92|285.02|287.89|284.99|287.92|285.02|287.88|284.98|13
1647178240000|2022-03-13 13:30:40|287.88|284.98|287.9|285|287.94|285.04|287.88|284.98|8
1647178250000|2022-03-13 13:30:50|287.91|285.01|287.93|285.03|287.93|285.03|287.91|285.01|10
1647178260000|2022-03-13 13:31:00|287.95|285.05|287.96|285.06|287.98|285.08|287.93|285.03|14
1647178270000|2022-03-13 13:31:10|287.97|285.07|288.02|285.12|288.02|285.12|287.96|285.06|7
1647178280000|2022-03-13 13:31:20|288.01|285.11|287.92|285.02|288.02|285.12|287.92|285.02|10
1647178290000|2022-03-13 13:31:30|287.91|285.01|287.9|285|287.93|285.03|287.9|285|9
1647178300000|2022-03-13 13:31:40|287.92|285.02|287.94|285.04|287.95|285.05|287.92|285.02|6
1647178310000|2022-03-13 13:31:50|287.95|285.05|288.07|285.17|288.07|285.17|287.95|285.05|20
1647178320000|2022-03-13 13:32:00|288.06|285.16|288.04|285.14|288.06|285.16|288.04|285.14|5
1647178330000|2022-03-13 13:32:10|288.05|285.15|288.14|285.24|288.15|285.25|288.05|285.15|24
1647178340000|2022-03-13 13:32:20|288.15|285.25|288.26|285.36|288.33|285.43|288.15|285.25|17
1647178350000|2022-03-13 13:32:30|288.25|285.35|288.29|285.39|288.29|285.39|288.15|285.25|26
1647178360000|2022-03-13 13:32:40|288.3|285.4|288.27|285.37|288.31|285.41|288.24|285.34|19
1647178370000|2022-03-13 13:32:50|288.24|285.34|288.24|285.34|288.26|285.36|288.23|285.33|12
1647178380000|2022-03-13 13:33:00|288.25|285.35|288.24|285.34|288.33|285.43|288.24|285.34|17
1647178390000|2022-03-13 13:33:10|288.23|285.33|288.23|285.33|288.25|285.35|288.22|285.32|9
1647178400000|2022-03-13 13:33:20|288.26|285.36|288.17|285.27|288.31|285.41|288.13|285.23|14
1647178410000|2022-03-13 13:33:30|288.2|285.3|288.2|285.3|288.21|285.31|288.19|285.29|7
1647178420000|2022-03-13 13:33:40|288.21|285.31|288.2|285.3|288.21|285.31|288.2|285.3|2
1647178430000|2022-03-13 13:33:50|288.21|285.31|288.1|285.2|288.21|285.31|288.1|285.2|8
1647178440000|2022-03-13 13:34:00|288.11|285.21|288.12|285.22|288.18|285.28|288.1|285.2|14
1647178450000|2022-03-13 13:34:10|288.11|285.21|287.98|285.08|288.12|285.22|287.98|285.08|14
1647178460000|2022-03-13 13:34:20|287.97|285.07|288.06|285.16|288.07|285.17|287.97|285.07|12
1647178470000|2022-03-13 13:34:30|288.07|285.17|288.15|285.25|288.16|285.26|288.07|285.17|11
1647178480000|2022-03-13 13:34:40|288.16|285.26|288.24|285.34|288.24|285.34|288.14|285.24|19
1647178490000|2022-03-13 13:34:50|288.23|285.33|288.21|285.31|288.35|285.45|288.21|285.31|23
1647178500000|2022-03-13 13:35:00|288.18|285.28|288.11|285.21|288.21|285.31|288.11|285.21|14
1647178510000|2022-03-13 13:35:10|288.1|285.2|288.12|285.22|288.13|285.23|288.09|285.19|11
1647178520000|2022-03-13 13:35:20|288.13|285.23|288.18|285.28|288.19|285.29|288.13|285.23|13
1647178530000|2022-03-13 13:35:30|288.17|285.27|288.13|285.23|288.18|285.28|288.13|285.23|6
1647178540000|2022-03-13 13:35:40|288.12|285.22|288.07|285.17|288.12|285.22|288.07|285.17|7
1647178550000|2022-03-13 13:35:50|288.08|285.18|288.08|285.18|288.08|285.18|288.08|285.18|1
1647178560000|2022-03-13 13:36:00|288.1|285.2|288.15|285.25|288.19|285.29|288.09|285.19|17
1647178570000|2022-03-13 13:36:10|288.14|285.24|288.15|285.25|288.16|285.26|288.14|285.24|7
1647178580000|2022-03-13 13:36:20|288.14|285.24|288.12|285.22|288.14|285.24|288.11|285.21|8
1647178590000|2022-03-13 13:36:30|288.17|285.27|288.17|285.27|288.19|285.29|288.16|285.26|15
1647178600000|2022-03-13 13:36:40|288.16|285.26|288.15|285.25|288.18|285.28|288.13|285.23|15
1647178610000|2022-03-13 13:36:50|288.14|285.24|288.08|285.18|288.14|285.24|288.07|285.17|18
1647178620000|2022-03-13 13:37:00|288.09|285.19|288.08|285.18|288.09|285.19|288.07|285.17|4
1647178630000|2022-03-13 13:37:10|288.09|285.19|288.12|285.22|288.12|285.22|288.09|285.19|5
1647178640000|2022-03-13 13:37:20|288.1|285.2|288.11|285.21|288.11|285.21|288.1|285.2|2
1647178650000|2022-03-13 13:37:30|288.14|285.24|288.11|285.21|288.14|285.24|288.1|285.2|10
1647178670000|2022-03-13 13:37:50|288.12|285.22|288.12|285.22|288.15|285.25|288.12|285.22|4
1647178710000|2022-03-13 13:38:30|288.14|285.24|288.2|285.3|288.2|285.3|288.14|285.24|5
1647178720000|2022-03-13 13:38:40|288.19|285.29|288.18|285.28|288.2|285.3|288.18|285.28|12
1647178730000|2022-03-13 13:38:50|288.19|285.29|288.21|285.31|288.21|285.31|288.18|285.28|9
1647178740000|2022-03-13 13:39:00|288.2|285.3|288.19|285.29|288.21|285.31|288.18|285.28|15
1647178750000|2022-03-13 13:39:10|288.18|285.28|288.04|285.14|288.18|285.28|288.03|285.13|19
1647178760000|2022-03-13 13:39:20|288|285.1|287.91|285.01|288|285.1|287.91|285.01|9
1647178770000|2022-03-13 13:39:30|287.92|285.02|287.91|285.01|287.92|285.02|287.89|284.99|17
1647178780000|2022-03-13 13:39:40|287.9|285|287.92|285.02|287.92|285.02|287.9|285|15
1647178790000|2022-03-13 13:39:50|287.9|285|287.91|285.01|287.91|285.01|287.9|285|4
1647178800000|2022-03-13 13:40:00|287.86|284.96|287.83|284.93|287.86|284.96|287.82|284.92|9
1647178810000|2022-03-13 13:40:10|287.84|284.94|287.83|284.93|287.84|284.94|287.82|284.92|8
1647178820000|2022-03-13 13:40:20|287.82|284.92|287.75|284.85|287.82|284.92|287.75|284.85|10
1647178830000|2022-03-13 13:40:30|287.74|284.84|287.74|284.84|287.76|284.86|287.73|284.83|12
1647178840000|2022-03-13 13:40:40|287.69|284.79|287.71|284.81|287.72|284.82|287.69|284.79|9
1647178850000|2022-03-13 13:40:50|287.74|284.84|287.74|284.84|287.81|284.91|287.73|284.83|18
1647178860000|2022-03-13 13:41:00|287.73|284.83|287.74|284.84|287.75|284.85|287.73|284.83|7
1647178870000|2022-03-13 13:41:10|287.75|284.85|287.74|284.84|287.75|284.85|287.73|284.83|8
1647178880000|2022-03-13 13:41:20|287.73|284.83|287.73|284.83|287.74|284.84|287.73|284.83|5
1647178890000|2022-03-13 13:41:30|287.74|284.84|287.8|284.9|287.8|284.9|287.74|284.84|12
1647178900000|2022-03-13 13:41:40|287.81|284.91|287.81|284.91|287.81|284.91|287.8|284.9|3
1647178930000|2022-03-13 13:42:10|287.8|284.9|287.79|284.89|287.81|284.91|287.78|284.88|7
1647178950000|2022-03-13 13:42:30|287.8|284.9|287.82|284.92|287.82|284.92|287.79|284.89|5
1647178960000|2022-03-13 13:42:40|287.84|284.94|287.81|284.91|287.84|284.94|287.81|284.91|16
1647178970000|2022-03-13 13:42:50|287.82|284.92|287.82|284.92|287.84|284.94|287.82|284.92|10
1647178980000|2022-03-13 13:43:00|287.81|284.91|287.82|284.92|287.83|284.93|287.81|284.91|6
1647178990000|2022-03-13 13:43:10|287.83|284.93|287.77|284.87|287.83|284.93|287.76|284.86|12
1647179000000|2022-03-13 13:43:20|287.73|284.83|287.76|284.86|287.76|284.86|287.73|284.83|8
1647179010000|2022-03-13 13:43:30|287.79|284.89|287.78|284.88|287.8|284.9|287.78|284.88|6
1647179040000|2022-03-13 13:44:00|287.76|284.86|287.75|284.85|287.76|284.86|287.75|284.85|2
1647179050000|2022-03-13 13:44:10|287.74|284.84|287.68|284.78|287.75|284.85|287.67|284.77|15
1647179060000|2022-03-13 13:44:20|287.66|284.76|287.52|284.62|287.66|284.76|287.52|284.62|14
1647179070000|2022-03-13 13:44:30|287.54|284.64|287.54|284.64|287.57|284.67|287.53|284.63|10
1647179080000|2022-03-13 13:44:40|287.51|284.61|287.32|284.42|287.51|284.61|287.32|284.42|9
1647179090000|2022-03-13 13:44:50|287.31|284.41|287.32|284.42|287.33|284.43|287.29|284.39|18
1647179100000|2022-03-13 13:45:00|287.31|284.41|287.46|284.56|287.47|284.57|287.31|284.41|13
1647179110000|2022-03-13 13:45:10|287.45|284.55|287.27|284.37|287.46|284.56|287.27|284.37|12
1647179120000|2022-03-13 13:45:20|287.28|284.38|287.1|284.2|287.29|284.39|287.1|284.2|17
1647179130000|2022-03-13 13:45:30|287.12|284.22|287.06|284.16|287.12|284.22|287.04|284.14|12
1647179140000|2022-03-13 13:45:40|287.08|284.18|287.1|284.2|287.13|284.23|287.08|284.18|14
1647179150000|2022-03-13 13:45:50|287.09|284.19|287.11|284.21|287.11|284.21|287.09|284.19|15
1647179160000|2022-03-13 13:46:00|287.1|284.2|287.12|284.22|287.12|284.22|287.1|284.2|11
1647179170000|2022-03-13 13:46:10|287.11|284.21|286.98|284.08|287.12|284.22|286.97|284.07|22
1647179180000|2022-03-13 13:46:20|286.99|284.09|286.74|283.84|286.99|284.09|286.74|283.84|18
1647179190000|2022-03-13 13:46:30|286.73|283.83|286.77|283.87|286.77|283.87|286.47|283.57|24
1647179200000|2022-03-13 13:46:40|286.8|283.9|286.51|283.61|286.8|283.9|286.51|283.61|20
1647179210000|2022-03-13 13:46:50|286.5|283.6|286.36|283.46|286.5|283.6|286.25|283.35|23
1647179220000|2022-03-13 13:47:00|286.37|283.47|286.37|283.47|286.38|283.48|286.34|283.44|6
1647179230000|2022-03-13 13:47:10|286.38|283.48|286.46|283.56|286.51|283.61|286.38|283.48|16
1647179240000|2022-03-13 13:47:20|286.47|283.57|286.47|283.57|286.48|283.58|286.46|283.56|7
1647179250000|2022-03-13 13:47:30|286.46|283.56|286.39|283.49|286.46|283.56|286.38|283.48|9
1647179260000|2022-03-13 13:47:40|286.38|283.48|286.24|283.34|286.39|283.49|286.23|283.33|14
1647179270000|2022-03-13 13:47:50|286.23|283.33|286.19|283.29|286.24|283.34|286.16|283.26|16
1647179280000|2022-03-13 13:48:00|286.2|283.3|286.27|283.37|286.27|283.37|286.2|283.3|9
1647179290000|2022-03-13 13:48:10|286.28|283.38|286.36|283.46|286.38|283.48|286.28|283.38|14
1647179300000|2022-03-13 13:48:20|286.35|283.45|286.53|283.63|286.53|283.63|286.35|283.45|14
1647179310000|2022-03-13 13:48:30|286.52|283.62|286.52|283.62|286.52|283.62|286.52|283.62|1
1647179320000|2022-03-13 13:48:40|286.53|283.63|286.55|283.65|286.56|283.66|286.53|283.63|7
1647179330000|2022-03-13 13:48:50|286.56|283.66|286.5|283.6|286.59|283.69|286.48|283.58|13
1647179340000|2022-03-13 13:49:00|286.49|283.59|286.48|283.58|286.49|283.59|286.47|283.57|4
1647179350000|2022-03-13 13:49:10|286.47|283.57|286.47|283.57|286.48|283.58|286.47|283.57|5
1647179360000|2022-03-13 13:49:20|286.48|283.58|286.48|283.58|286.49|283.59|286.48|283.58|3
1647179370000|2022-03-13 13:49:30|286.46|283.56|286.37|283.47|286.46|283.56|286.36|283.46|17
1647179380000|2022-03-13 13:49:40|286.38|283.48|286.42|283.52|286.46|283.56|286.35|283.45|21
1647179390000|2022-03-13 13:49:50|286.43|283.53|286.5|283.6|286.51|283.61|286.42|283.52|13
1647179400000|2022-03-13 13:50:00|286.52|283.62|286.69|283.79|286.72|283.82|286.52|283.62|15
1647179410000|2022-03-13 13:50:10|286.68|283.78|286.67|283.77|286.7|283.8|286.66|283.76|8
1647179420000|2022-03-13 13:50:20|286.66|283.76|286.6|283.7|286.67|283.77|286.59|283.69|12
1647179430000|2022-03-13 13:50:30|286.59|283.69|286.67|283.77|286.68|283.78|286.58|283.68|23
1647179440000|2022-03-13 13:50:40|286.66|283.76|286.64|283.74|286.66|283.76|286.63|283.73|11
1647179450000|2022-03-13 13:50:50|286.65|283.75|286.64|283.74|286.66|283.76|286.63|283.73|14
1647179460000|2022-03-13 13:51:00|286.59|283.69|286.66|283.76|286.66|283.76|286.55|283.65|20
1647179470000|2022-03-13 13:51:10|286.65|283.75|286.64|283.74|286.66|283.76|286.62|283.72|19
1647179480000|2022-03-13 13:51:20|286.65|283.75|286.64|283.74|286.65|283.75|286.64|283.74|2
1647179490000|2022-03-13 13:51:30|286.65|283.75|286.7|283.8|286.7|283.8|286.65|283.75|4
1647179500000|2022-03-13 13:51:40|286.69|283.79|286.7|283.8|286.7|283.8|286.68|283.78|4
1647179510000|2022-03-13 13:51:50|286.69|283.79|286.68|283.78|286.69|283.79|286.68|283.78|2
1647179520000|2022-03-13 13:52:00|286.69|283.79|286.64|283.74|286.69|283.79|286.63|283.73|10
1647179530000|2022-03-13 13:52:10|286.65|283.75|286.63|283.73|286.65|283.75|286.62|283.72|4
1647179540000|2022-03-13 13:52:20|286.64|283.74|286.69|283.79|286.69|283.79|286.63|283.73|8
1647179550000|2022-03-13 13:52:30|286.68|283.78|286.62|283.72|286.68|283.78|286.62|283.72|9
1647179560000|2022-03-13 13:52:40|286.64|283.74|286.62|283.72|286.64|283.74|286.62|283.72|6
1647179570000|2022-03-13 13:52:50|286.63|283.73|286.58|283.68|286.63|283.73|286.53|283.63|12
1647179580000|2022-03-13 13:53:00|286.57|283.67|286.56|283.66|286.57|283.67|286.53|283.63|11
1647179590000|2022-03-13 13:53:10|286.55|283.65|286.54|283.64|286.57|283.67|286.54|283.64|9
1647179600000|2022-03-13 13:53:20|286.55|283.65|286.61|283.71|286.62|283.72|286.55|283.65|10
1647179610000|2022-03-13 13:53:30|286.59|283.69|286.54|283.64|286.59|283.69|286.54|283.64|3
1647179620000|2022-03-13 13:53:40|286.51|283.61|286.35|283.45|286.51|283.61|286.33|283.43|14
1647179630000|2022-03-13 13:53:50|286.34|283.44|286.23|283.33|286.34|283.44|286.22|283.32|17
1647179640000|2022-03-13 13:54:00|286.24|283.34|286.35|283.45|286.38|283.48|286.24|283.34|12
1647179650000|2022-03-13 13:54:10|286.36|283.46|286.31|283.41|286.36|283.46|286.31|283.41|13
1647179660000|2022-03-13 13:54:20|286.3|283.4|286.27|283.37|286.31|283.41|286.27|283.37|12
1647179670000|2022-03-13 13:54:30|286.31|283.41|286.37|283.47|286.37|283.47|286.3|283.4|19
1647179680000|2022-03-13 13:54:40|286.38|283.48|286.38|283.48|286.39|283.49|286.37|283.47|5
1647179690000|2022-03-13 13:54:50|286.37|283.47|286.29|283.39|286.37|283.47|286.29|283.39|16
1647179700000|2022-03-13 13:55:00|286.3|283.4|286.26|283.36|286.3|283.4|286.26|283.36|14
1647179710000|2022-03-13 13:55:10|286.29|283.39|286.31|283.41|286.31|283.41|286.29|283.39|3
1647179720000|2022-03-13 13:55:20|286.3|283.4|286.31|283.41|286.31|283.41|286.3|283.4|2
1647179740000|2022-03-13 13:55:40|286.3|283.4|286.3|283.4|286.3|283.4|286.3|283.4|1
1647179750000|2022-03-13 13:55:50|286.31|283.41|286.32|283.42|286.33|283.43|286.3|283.4|13
1647179770000|2022-03-13 13:56:10|286.31|283.41|286.3|283.4|286.32|283.42|286.29|283.39|4
1647179780000|2022-03-13 13:56:20|286.29|283.39|286.3|283.4|286.32|283.42|286.29|283.39|8
1647179790000|2022-03-13 13:56:30|286.29|283.39|286.36|283.46|286.37|283.47|286.29|283.39|22
1647179800000|2022-03-13 13:56:40|286.37|283.47|286.52|283.62|286.66|283.76|286.36|283.46|17
1647179810000|2022-03-13 13:56:50|286.53|283.63|286.59|283.69|286.6|283.7|286.52|283.62|13
1647179820000|2022-03-13 13:57:00|286.6|283.7|286.68|283.78|286.75|283.85|286.59|283.69|16
1647179830000|2022-03-13 13:57:10|286.69|283.79|286.7|283.8|286.72|283.82|286.69|283.79|6
1647179840000|2022-03-13 13:57:20|286.71|283.81|286.76|283.86|286.79|283.89|286.7|283.8|16
1647179850000|2022-03-13 13:57:30|286.77|283.87|286.78|283.88|286.78|283.88|286.77|283.87|2
1647179860000|2022-03-13 13:57:40|286.77|283.87|286.7|283.8|286.79|283.89|286.7|283.8|10
1647179870000|2022-03-13 13:57:50|286.71|283.81|286.65|283.75|286.71|283.81|286.65|283.75|8
1647179880000|2022-03-13 13:58:00|286.64|283.74|286.67|283.77|286.68|283.78|286.64|283.74|10
1647179890000|2022-03-13 13:58:10|286.66|283.76|286.66|283.76|286.67|283.77|286.66|283.76|11
1647179900000|2022-03-13 13:58:20|286.67|283.77|286.74|283.84|286.74|283.84|286.66|283.76|10
1647179910000|2022-03-13 13:58:30|286.73|283.83|286.79|283.89|286.8|283.9|286.72|283.82|9
1647179920000|2022-03-13 13:58:40|286.8|283.9|286.82|283.92|286.82|283.92|286.78|283.88|12
1647179930000|2022-03-13 13:58:50|286.8|283.9|286.75|283.85|286.8|283.9|286.75|283.85|7
1647179940000|2022-03-13 13:59:00|286.76|283.86|286.71|283.81|286.76|283.86|286.7|283.8|5
1647179950000|2022-03-13 13:59:10|286.7|283.8|286.68|283.78|286.73|283.83|286.67|283.77|14
1647179960000|2022-03-13 13:59:20|286.67|283.77|286.65|283.75|286.67|283.77|286.56|283.66|13
1647179970000|2022-03-13 13:59:30|286.66|283.76|286.67|283.77|286.68|283.78|286.66|283.76|8
1647179980000|2022-03-13 13:59:40|286.66|283.76|286.67|283.77|286.68|283.78|286.66|283.76|4
1647179990000|2022-03-13 13:59:50|286.68|283.78|286.67|283.77|286.68|283.78|286.67|283.77|4
1647180000000|2022-03-13 14:00:00|286.66|283.76|286.61|283.71|286.66|283.76|286.61|283.71|6
1647180010000|2022-03-13 14:00:10|286.6|283.7|286.59|283.69|286.61|283.71|286.59|283.69|8
1647180020000|2022-03-13 14:00:20|286.6|283.7|286.5|283.6|286.6|283.7|286.5|283.6|12
1647180030000|2022-03-13 14:00:30|286.53|283.63|286.51|283.61|286.53|283.63|286.51|283.61|5
1647180040000|2022-03-13 14:00:40|286.52|283.62|286.55|283.65|286.55|283.65|286.52|283.62|9
1647180050000|2022-03-13 14:00:50|286.56|283.66|286.61|283.71|286.61|283.71|286.55|283.65|17
1647180060000|2022-03-13 14:01:00|286.62|283.72|286.61|283.71|286.62|283.72|286.61|283.71|2
1647180070000|2022-03-13 14:01:10|286.62|283.72|286.76|283.86|286.78|283.88|286.62|283.72|16
1647180080000|2022-03-13 14:01:20|286.75|283.85|286.68|283.78|286.75|283.85|286.68|283.78|12
1647180090000|2022-03-13 14:01:30|286.69|283.79|286.68|283.78|286.69|283.79|286.67|283.77|8
1647180100000|2022-03-13 14:01:40|286.67|283.77|286.68|283.78|286.68|283.78|286.67|283.77|2
1647180110000|2022-03-13 14:01:50|286.69|283.79|286.76|283.86|286.77|283.87|286.69|283.79|17
1647180120000|2022-03-13 14:02:00|286.77|283.87|286.71|283.81|286.77|283.87|286.69|283.79|11
1647180130000|2022-03-13 14:02:10|286.72|283.82|286.73|283.83|286.73|283.83|286.71|283.81|20
1647180140000|2022-03-13 14:02:20|286.72|283.82|286.73|283.83|286.73|283.83|286.72|283.82|22
1647180150000|2022-03-13 14:02:30|286.68|283.78|286.7|283.8|286.7|283.8|286.61|283.71|18
1647180160000|2022-03-13 14:02:40|286.69|283.79|286.68|283.78|286.69|283.79|286.68|283.78|4
1647180170000|2022-03-13 14:02:50|286.69|283.79|286.71|283.81|286.72|283.82|286.68|283.78|12
1647180180000|2022-03-13 14:03:00|286.7|283.8|286.67|283.77|286.7|283.8|286.6|283.7|16
1647180190000|2022-03-13 14:03:10|286.66|283.76|286.65|283.75|286.67|283.77|286.62|283.72|10
1647180200000|2022-03-13 14:03:20|286.64|283.74|286.63|283.73|286.65|283.75|286.62|283.72|6
1647180210000|2022-03-13 14:03:30|286.64|283.74|286.68|283.78|286.7|283.8|286.63|283.73|9
1647180220000|2022-03-13 14:03:40|286.69|283.79|286.7|283.8|286.7|283.8|286.69|283.79|2
1647180230000|2022-03-13 14:03:50|286.69|283.79|286.77|283.87|286.77|283.87|286.66|283.76|10
1647180240000|2022-03-13 14:04:00|286.79|283.89|286.8|283.9|286.83|283.93|286.75|283.85|15
1647180250000|2022-03-13 14:04:10|286.79|283.89|286.8|283.9|286.8|283.9|286.78|283.88|5
1647180260000|2022-03-13 14:04:20|286.79|283.89|286.77|283.87|286.8|283.9|286.76|283.86|8
1647180270000|2022-03-13 14:04:30|286.76|283.86|286.86|283.96|286.87|283.97|286.76|283.86|18
1647180280000|2022-03-13 14:04:40|286.87|283.97|286.87|283.97|286.87|283.97|286.86|283.96|7
1647180290000|2022-03-13 14:04:50|286.86|283.96|286.79|283.89|286.88|283.98|286.79|283.89|11
1647180300000|2022-03-13 14:05:00|286.77|283.87|286.77|283.87|286.78|283.88|286.76|283.86|13
1647180310000|2022-03-13 14:05:10|286.76|283.86|286.83|283.93|286.83|283.93|286.75|283.85|7
1647180320000|2022-03-13 14:05:20|286.79|283.89|286.78|283.88|286.79|283.89|286.72|283.82|15
1647180330000|2022-03-13 14:05:30|286.79|283.89|286.78|283.88|286.79|283.89|286.77|283.87|10
1647180340000|2022-03-13 14:05:40|286.76|283.86|286.72|283.82|286.76|283.86|286.72|283.82|7
1647180350000|2022-03-13 14:05:50|286.73|283.83|286.72|283.82|286.73|283.83|286.71|283.81|4
1647180360000|2022-03-13 14:06:00|286.71|283.81|286.72|283.82|286.72|283.82|286.71|283.81|2
1647180370000|2022-03-13 14:06:10|286.71|283.81|286.81|283.91|286.81|283.91|286.71|283.81|7
1647180380000|2022-03-13 14:06:20|286.82|283.92|286.93|284.03|286.94|284.04|286.82|283.92|11
1647180390000|2022-03-13 14:06:30|286.94|284.04|286.93|284.03|286.94|284.04|286.92|284.02|4
1647180400000|2022-03-13 14:06:40|286.92|284.02|286.9|284|286.95|284.05|286.89|283.99|14
1647180410000|2022-03-13 14:06:50|286.91|284.01|286.9|284|286.91|284.01|286.89|283.99|10
1647180420000|2022-03-13 14:07:00|286.89|283.99|286.83|283.93|286.9|284|286.83|283.93|15
1647180430000|2022-03-13 14:07:10|286.82|283.92|286.82|283.92|286.82|283.92|286.79|283.89|6
1647180440000|2022-03-13 14:07:20|286.81|283.91|286.81|283.91|286.84|283.94|286.81|283.91|14
1647180450000|2022-03-13 14:07:30|286.82|283.92|286.82|283.92|286.83|283.93|286.78|283.88|11
1647180460000|2022-03-13 14:07:40|286.84|283.94|286.81|283.91|286.84|283.94|286.81|283.91|3
1647180470000|2022-03-13 14:07:50|286.82|283.92|286.78|283.88|286.82|283.92|286.78|283.88|10
1647180480000|2022-03-13 14:08:00|286.77|283.87|286.74|283.84|286.77|283.87|286.73|283.83|5
1647180490000|2022-03-13 14:08:10|286.76|283.86|286.75|283.85|286.76|283.86|286.75|283.85|2
1647180500000|2022-03-13 14:08:20|286.74|283.84|286.81|283.91|286.81|283.91|286.72|283.82|7
1647180510000|2022-03-13 14:08:30|286.82|283.92|286.88|283.98|286.89|283.99|286.82|283.92|8
1647180520000|2022-03-13 14:08:40|286.87|283.97|286.87|283.97|286.87|283.97|286.87|283.97|1
1647180540000|2022-03-13 14:09:00|286.85|283.95|286.86|283.96|286.86|283.96|286.85|283.95|8
1647180550000|2022-03-13 14:09:10|286.87|283.97|286.89|283.99|286.89|283.99|286.86|283.96|7
1647180560000|2022-03-13 14:09:20|286.88|283.98|286.98|284.08|286.98|284.08|286.88|283.98|7
1647180570000|2022-03-13 14:09:30|286.99|284.09|287.46|284.56|287.6|284.7|286.99|284.09|23
1647180580000|2022-03-13 14:09:40|287.47|284.57|287.53|284.63|287.55|284.65|287.47|284.57|9
1647180590000|2022-03-13 14:09:50|287.52|284.62|287.64|284.74|287.68|284.78|287.52|284.62|19
1647180600000|2022-03-13 14:10:00|287.65|284.75|287.63|284.73|287.65|284.75|287.63|284.73|7
1647180610000|2022-03-13 14:10:10|287.64|284.74|287.75|284.85|287.75|284.85|287.64|284.74|15
1647180620000|2022-03-13 14:10:20|287.74|284.84|287.78|284.88|287.81|284.91|287.62|284.72|19
1647180630000|2022-03-13 14:10:30|287.77|284.87|287.77|284.87|287.78|284.88|287.77|284.87|9
1647180640000|2022-03-13 14:10:40|287.78|284.88|287.77|284.87|287.78|284.88|287.75|284.85|8
1647180650000|2022-03-13 14:10:50|287.76|284.86|287.78|284.88|287.79|284.89|287.76|284.86|15
1647180660000|2022-03-13 14:11:00|287.77|284.87|287.75|284.85|287.78|284.88|287.75|284.85|7
1647180670000|2022-03-13 14:11:10|287.74|284.84|287.76|284.86|287.76|284.86|287.74|284.84|7
1647180680000|2022-03-13 14:11:20|287.75|284.85|287.77|284.87|287.77|284.87|287.74|284.84|3
1647180690000|2022-03-13 14:11:30|287.78|284.88|287.8|284.9|287.81|284.91|287.78|284.88|9
1647180700000|2022-03-13 14:11:40|287.81|284.91|287.83|284.93|287.83|284.93|287.81|284.91|11
1647180710000|2022-03-13 14:11:50|287.82|284.92|287.78|284.88|287.83|284.93|287.77|284.87|12
1647180720000|2022-03-13 14:12:00|287.79|284.89|287.76|284.86|287.79|284.89|287.75|284.85|14
1647180730000|2022-03-13 14:12:10|287.75|284.85|287.74|284.84|287.75|284.85|287.73|284.83|4
1647180740000|2022-03-13 14:12:20|287.75|284.85|287.74|284.84|287.75|284.85|287.74|284.84|2
1647180750000|2022-03-13 14:12:30|287.75|284.85|287.74|284.84|287.75|284.85|287.73|284.83|7
1647180760000|2022-03-13 14:12:40|287.75|284.85|287.75|284.85|287.75|284.85|287.75|284.85|1
1647180770000|2022-03-13 14:12:50|287.74|284.84|287.66|284.76|287.74|284.84|287.66|284.76|9
1647180780000|2022-03-13 14:13:00|287.67|284.77|287.45|284.55|287.67|284.77|287.44|284.54|13
1647180790000|2022-03-13 14:13:10|287.43|284.53|287.34|284.44|287.44|284.54|287.34|284.44|8
1647180800000|2022-03-13 14:13:20|287.35|284.45|287.3|284.4|287.35|284.45|287.3|284.4|11
1647180810000|2022-03-13 14:13:30|287.33|284.43|287.34|284.44|287.34|284.44|287.33|284.43|12
1647180820000|2022-03-13 14:13:40|287.33|284.43|287.39|284.49|287.42|284.52|287.33|284.43|18
1647180830000|2022-03-13 14:13:50|287.38|284.48|287.5|284.6|287.5|284.6|287.38|284.48|11
1647180840000|2022-03-13 14:14:00|287.49|284.59|287.51|284.61|287.51|284.61|287.49|284.59|2
1647180850000|2022-03-13 14:14:10|287.52|284.62|287.53|284.63|287.53|284.63|287.52|284.62|2
1647180860000|2022-03-13 14:14:20|287.52|284.62|287.55|284.65|287.58|284.68|287.52|284.62|10
1647180870000|2022-03-13 14:14:30|287.67|284.77|287.69|284.79|287.7|284.8|287.67|284.77|9
1647180880000|2022-03-13 14:14:40|287.68|284.78|287.72|284.82|287.72|284.82|287.68|284.78|11
1647180890000|2022-03-13 14:14:50|287.7|284.8|287.67|284.77|287.7|284.8|287.66|284.76|9
1647180900000|2022-03-13 14:15:00|287.68|284.78|287.66|284.76|287.68|284.78|287.66|284.76|5
1647180930000|2022-03-13 14:15:30|287.67|284.77|287.67|284.77|287.67|284.77|287.65|284.75|3
1647180940000|2022-03-13 14:15:40|287.68|284.78|287.85|284.95|287.86|284.96|287.68|284.78|10
1647180950000|2022-03-13 14:15:50|287.86|284.96|287.88|284.98|287.9|285|287.84|284.94|13
1647180960000|2022-03-13 14:16:00|287.89|284.99|287.9|285|287.9|285|287.89|284.99|10
1647180970000|2022-03-13 14:16:10|287.91|285.01|287.92|285.02|287.92|285.02|287.9|285|17
1647180980000|2022-03-13 14:16:20|287.91|285.01|287.82|284.92|287.91|285.01|287.8|284.9|10
1647180990000|2022-03-13 14:16:30|287.81|284.91|287.79|284.89|287.81|284.91|287.79|284.89|4
1647181000000|2022-03-13 14:16:40|287.78|284.88|287.81|284.91|287.81|284.91|287.78|284.88|12
1647181010000|2022-03-13 14:16:50|287.8|284.9|287.79|284.89|287.8|284.9|287.79|284.89|2
1647181030000|2022-03-13 14:17:10|287.8|284.9|287.8|284.9|287.82|284.92|287.8|284.9|11
1647181040000|2022-03-13 14:17:20|287.77|284.87|287.77|284.87|287.78|284.88|287.77|284.87|5
1647181050000|2022-03-13 14:17:30|287.76|284.86|287.77|284.87|287.77|284.87|287.76|284.86|2
1647181060000|2022-03-13 14:17:40|287.76|284.86|287.79|284.89|287.79|284.89|287.76|284.86|5
1647181070000|2022-03-13 14:17:50|287.78|284.88|287.77|284.87|287.78|284.88|287.76|284.86|10
1647181080000|2022-03-13 14:18:00|287.78|284.88|287.77|284.87|287.78|284.88|287.77|284.87|4
1647181100000|2022-03-13 14:18:20|287.81|284.91|287.82|284.92|287.83|284.93|287.81|284.91|4
1647181110000|2022-03-13 14:18:30|287.83|284.93|287.8|284.9|287.83|284.93|287.79|284.89|3
1647181120000|2022-03-13 14:18:40|287.81|284.91|287.82|284.92|287.83|284.93|287.8|284.9|15
1647181130000|2022-03-13 14:18:50|287.83|284.93|287.86|284.96|287.87|284.97|287.82|284.92|11
1647181140000|2022-03-13 14:19:00|287.87|284.97|287.85|284.95|287.88|284.98|287.85|284.95|6
1647181150000|2022-03-13 14:19:10|287.86|284.96|287.85|284.95|287.86|284.96|287.85|284.95|2
1647181160000|2022-03-13 14:19:20|287.87|284.97|287.87|284.97|287.89|284.99|287.87|284.97|6
1647181170000|2022-03-13 14:19:30|287.88|284.98|287.87|284.97|287.88|284.98|287.87|284.97|4
1647181180000|2022-03-13 14:19:40|287.88|284.98|287.91|285.01|287.91|285.01|287.88|284.98|3
1647181190000|2022-03-13 14:19:50|287.92|285.02|287.83|284.93|287.92|285.02|287.81|284.91|10
1647181200000|2022-03-13 14:20:00|287.84|284.94|287.82|284.92|287.84|284.94|287.81|284.91|9
1647181210000|2022-03-13 14:20:10|287.81|284.91|287.82|284.92|287.83|284.93|287.81|284.91|6
1647181220000|2022-03-13 14:20:20|287.83|284.93|287.9|285|287.9|285|287.82|284.92|10
1647181230000|2022-03-13 14:20:30|287.91|285.01|287.96|285.06|287.98|285.08|287.9|285|20
1647181240000|2022-03-13 14:20:40|287.97|285.07|288.01|285.11|288.02|285.12|287.97|285.07|13
1647181250000|2022-03-13 14:20:50|288.02|285.12|288.03|285.13|288.03|285.13|288.01|285.11|6
1647181260000|2022-03-13 14:21:00|288.07|285.17|288.12|285.22|288.12|285.22|288.06|285.16|12
1647181270000|2022-03-13 14:21:10|288.13|285.23|288.16|285.26|288.18|285.28|288.13|285.23|18
1647181280000|2022-03-13 14:21:20|288.15|285.25|288.24|285.34|288.24|285.34|288.15|285.25|14
1647181290000|2022-03-13 14:21:30|288.23|285.33|288.28|285.38|288.29|285.39|288.21|285.31|17
1647181300000|2022-03-13 14:21:40|288.27|285.37|288.28|285.38|288.31|285.41|288.27|285.37|15
1647181310000|2022-03-13 14:21:50|288.29|285.39|288.32|285.42|288.32|285.42|288.29|285.39|3
1647181320000|2022-03-13 14:22:00|288.33|285.43|288.3|285.4|288.33|285.43|288.3|285.4|4
1647181330000|2022-03-13 14:22:10|288.31|285.41|288.24|285.34|288.31|285.41|288.22|285.32|15
1647181340000|2022-03-13 14:22:20|288.26|285.36|288.29|285.39|288.31|285.41|288.26|285.36|13
1647181350000|2022-03-13 14:22:30|288.3|285.4|288.3|285.4|288.3|285.4|288.28|285.38|15
1647181360000|2022-03-13 14:22:40|288.33|285.43|288.34|285.44|288.34|285.44|288.32|285.42|12
1647181370000|2022-03-13 14:22:50|288.33|285.43|288.17|285.27|288.34|285.44|288.17|285.27|12
1647181380000|2022-03-13 14:23:00|288.18|285.28|288.26|285.36|288.26|285.36|288.18|285.28|6
1647181390000|2022-03-13 14:23:10|288.27|285.37|288.28|285.38|288.31|285.41|288.26|285.36|9
1647181400000|2022-03-13 14:23:20|288.29|285.39|288.31|285.41|288.31|285.41|288.28|285.38|18
1647181410000|2022-03-13 14:23:30|288.32|285.42|288.33|285.43|288.39|285.49|288.32|285.42|10
1647181420000|2022-03-13 14:23:40|288.32|285.42|288.32|285.42|288.33|285.43|288.32|285.42|3
1647181430000|2022-03-13 14:23:50|288.33|285.43|288.31|285.41|288.33|285.43|288.31|285.41|2
1647181440000|2022-03-13 14:24:00|288.3|285.4|288.12|285.22|288.3|285.4|288.12|285.22|12
1647181450000|2022-03-13 14:24:10|288.15|285.25|288.22|285.32|288.22|285.32|288.15|285.25|12
1647181460000|2022-03-13 14:24:20|288.21|285.31|288.2|285.3|288.22|285.32|288.19|285.29|6
1647181470000|2022-03-13 14:24:30|288.21|285.31|288.21|285.31|288.21|285.31|288.21|285.31|1
1647181480000|2022-03-13 14:24:40|288.2|285.3|288.18|285.28|288.21|285.31|288.18|285.28|9
1647181490000|2022-03-13 14:24:50|288.19|285.29|288.15|285.25|288.19|285.29|288.14|285.24|6
1647181500000|2022-03-13 14:25:00|288.14|285.24|288.14|285.24|288.14|285.24|288.14|285.24|1
1647181510000|2022-03-13 14:25:10|288.15|285.25|288.14|285.24|288.15|285.25|288.14|285.24|2
1647181520000|2022-03-13 14:25:20|288.13|285.23|288.15|285.25|288.15|285.25|288.13|285.23|11
1647181530000|2022-03-13 14:25:30|288.14|285.24|288.21|285.31|288.21|285.31|288.14|285.24|13
1647181540000|2022-03-13 14:25:40|288.22|285.32|288.22|285.32|288.22|285.32|288.21|285.31|3
1647181550000|2022-03-13 14:25:50|288.21|285.31|288.21|285.31|288.21|285.31|288.21|285.31|1
1647181560000|2022-03-13 14:26:00|288.22|285.32|288.26|285.36|288.26|285.36|288.22|285.32|4
1647181620000|2022-03-13 14:27:00|288.25|285.35|288.24|285.34|288.25|285.35|288.23|285.33|6
1647181630000|2022-03-13 14:27:10|288.23|285.33|288.34|285.44|288.36|285.46|288.23|285.33|23
1647181640000|2022-03-13 14:27:20|288.33|285.43|288.33|285.43|288.35|285.45|288.33|285.43|13
1647181650000|2022-03-13 14:27:30|288.34|285.44|288.31|285.41|288.34|285.44|288.3|285.4|20
1647181660000|2022-03-13 14:27:40|288.3|285.4|288.24|285.34|288.31|285.41|288.24|285.34|10
1647181670000|2022-03-13 14:27:50|288.28|285.38|288.36|285.46|288.37|285.47|288.28|285.38|13
1647181680000|2022-03-13 14:28:00|288.35|285.45|288.28|285.38|288.35|285.45|288.28|285.38|14
1647181690000|2022-03-13 14:28:10|288.27|285.37|288.31|285.41|288.33|285.43|288.26|285.36|8
1647181700000|2022-03-13 14:28:20|288.32|285.42|288.31|285.41|288.35|285.45|288.3|285.4|21
1647181710000|2022-03-13 14:28:30|288.26|285.36|288.29|285.39|288.3|285.4|288.25|285.35|10
1647181720000|2022-03-13 14:28:40|288.3|285.4|288.3|285.4|288.3|285.4|288.29|285.39|11
1647181730000|2022-03-13 14:28:50|288.31|285.41|288.42|285.52|288.42|285.52|288.31|285.41|9
1647181740000|2022-03-13 14:29:00|288.4|285.5|288.36|285.46|288.48|285.58|288.36|285.46|15
1647181750000|2022-03-13 14:29:10|288.35|285.45|288.29|285.39|288.36|285.46|288.27|285.37|7
1647181760000|2022-03-13 14:29:20|288.28|285.38|288.29|285.39|288.29|285.39|288.28|285.38|2
1647181770000|2022-03-13 14:29:30|288.28|285.38|288.3|285.4|288.3|285.4|288.28|285.38|3
1647181780000|2022-03-13 14:29:40|288.29|285.39|288.26|285.36|288.29|285.39|288.26|285.36|10
1647181790000|2022-03-13 14:29:50|288.27|285.37|288.23|285.33|288.27|285.37|288.23|285.33|7
1647181800000|2022-03-13 14:30:00|288.22|285.32|288.23|285.33|288.25|285.35|288.22|285.32|14
1647181810000|2022-03-13 14:30:10|288.24|285.34|288.24|285.34|288.24|285.34|288.23|285.33|7
1647181820000|2022-03-13 14:30:20|288.23|285.33|288.31|285.41|288.31|285.41|288.23|285.33|7
1647181830000|2022-03-13 14:30:30|288.3|285.4|288.3|285.4|288.31|285.41|288.3|285.4|3
1647181840000|2022-03-13 14:30:40|288.29|285.39|288.29|285.39|288.29|285.39|288.29|285.39|1
1647181850000|2022-03-13 14:30:50|288.3|285.4|288.21|285.31|288.31|285.41|288.21|285.31|13
1647181860000|2022-03-13 14:31:00|288.23|285.33|288.22|285.32|288.24|285.34|288.21|285.31|6
1647181870000|2022-03-13 14:31:10|288.23|285.33|288.28|285.38|288.29|285.39|288.22|285.32|13
1647181880000|2022-03-13 14:31:20|288.29|285.39|288.29|285.39|288.29|285.39|288.26|285.36|7
1647181890000|2022-03-13 14:31:30|288.26|285.36|288.25|285.35|288.29|285.39|288.24|285.34|8
1647181900000|2022-03-13 14:31:40|288.24|285.34|288.25|285.35|288.25|285.35|288.24|285.34|2
1647181910000|2022-03-13 14:31:50|288.24|285.34|288.23|285.33|288.24|285.34|288.23|285.33|22
1647181920000|2022-03-13 14:32:00|288.25|285.35|288.17|285.27|288.25|285.35|288.17|285.27|14
1647181930000|2022-03-13 14:32:10|288.16|285.26|288.1|285.2|288.17|285.27|288.1|285.2|14
1647181940000|2022-03-13 14:32:20|288.09|285.19|288.02|285.12|288.1|285.2|288.02|285.12|11
1647181950000|2022-03-13 14:32:30|288.03|285.13|287.91|285.01|288.03|285.13|287.91|285.01|10
1647181960000|2022-03-13 14:32:40|287.92|285.02|287.93|285.03|287.94|285.04|287.9|285|9
1647181970000|2022-03-13 14:32:50|287.92|285.02|287.88|284.98|287.93|285.03|287.88|284.98|7
1647181980000|2022-03-13 14:33:00|287.89|284.99|287.79|284.89|287.89|284.99|287.79|284.89|16
1647181990000|2022-03-13 14:33:10|287.78|284.88|287.9|285|287.93|285.03|287.78|284.88|13
1647182000000|2022-03-13 14:33:20|287.91|285.01|287.98|285.08|288.01|285.11|287.91|285.01|15
1647182010000|2022-03-13 14:33:30|287.99|285.09|287.98|285.08|287.99|285.09|287.98|285.08|10
1647182020000|2022-03-13 14:33:40|287.99|285.09|288|285.1|288|285.1|287.99|285.09|10
1647182030000|2022-03-13 14:33:50|287.99|285.09|287.98|285.08|288|285.1|287.98|285.08|9
1647182040000|2022-03-13 14:34:00|287.96|285.06|287.94|285.04|287.97|285.07|287.94|285.04|10
1647182050000|2022-03-13 14:34:10|287.93|285.03|287.83|284.93|287.93|285.03|287.83|284.93|8
1647182060000|2022-03-13 14:34:20|287.81|284.91|287.82|284.92|287.82|284.92|287.77|284.87|18
1647182070000|2022-03-13 14:34:30|287.84|284.94|287.99|285.09|287.99|285.09|287.8|284.9|18
1647182080000|2022-03-13 14:34:40|287.98|285.08|287.93|285.03|287.98|285.08|287.93|285.03|13
1647182090000|2022-03-13 14:34:50|287.92|285.02|287.88|284.98|287.92|285.02|287.86|284.96|18
1647182100000|2022-03-13 14:35:00|287.87|284.97|287.95|285.05|287.95|285.05|287.87|284.97|13
1647182110000|2022-03-13 14:35:10|287.96|285.06|287.98|285.08|287.98|285.08|287.95|285.05|5
1647182120000|2022-03-13 14:35:20|288.01|285.11|288.06|285.16|288.06|285.16|288.01|285.11|4
1647182130000|2022-03-13 14:35:30|288.05|285.15|288.01|285.11|288.06|285.16|288.01|285.11|11
1647182140000|2022-03-13 14:35:40|288.03|285.13|288.01|285.11|288.05|285.15|288|285.1|16
1647182150000|2022-03-13 14:35:50|288|285.1|288.05|285.15|288.06|285.16|288|285.1|8
1647182160000|2022-03-13 14:36:00|288.06|285.16|288.08|285.18|288.09|285.19|288.05|285.15|6
1647182170000|2022-03-13 14:36:10|288.1|285.2|288.19|285.29|288.19|285.29|288.1|285.2|9
1647182180000|2022-03-13 14:36:20|288.21|285.31|288.2|285.3|288.21|285.31|288.2|285.3|2
1647182190000|2022-03-13 14:36:30|288.25|285.35|288.24|285.34|288.25|285.35|288.24|285.34|2
1647182200000|2022-03-13 14:36:40|288.23|285.33|288.23|285.33|288.23|285.33|288.23|285.33|1
1647182210000|2022-03-13 14:36:50|288.24|285.34|288.21|285.31|288.24|285.34|288.21|285.31|3
1647182220000|2022-03-13 14:37:00|288.22|285.32|288.37|285.47|288.4|285.5|288.21|285.31|18
1647182230000|2022-03-13 14:37:10|288.38|285.48|288.39|285.49|288.4|285.5|288.35|285.45|13
1647182240000|2022-03-13 14:37:20|288.38|285.48|288.44|285.54|288.45|285.55|288.38|285.48|6
1647182250000|2022-03-13 14:37:30|288.43|285.53|288.46|285.56|288.46|285.56|288.43|285.53|6
1647182260000|2022-03-13 14:37:40|288.48|285.58|288.44|285.54|288.48|285.58|288.43|285.53|9
1647182270000|2022-03-13 14:37:50|288.43|285.53|288.45|285.55|288.47|285.57|288.43|285.53|7
1647182280000|2022-03-13 14:38:00|288.44|285.54|288.43|285.53|288.45|285.55|288.43|285.53|11
1647182290000|2022-03-13 14:38:10|288.42|285.52|288.32|285.42|288.42|285.52|288.3|285.4|15
1647182300000|2022-03-13 14:38:20|288.31|285.41|288.31|285.41|288.31|285.41|288.29|285.39|4
1647182310000|2022-03-13 14:38:30|288.32|285.42|288.36|285.46|288.36|285.46|288.31|285.41|6
1647182320000|2022-03-13 14:38:40|288.35|285.45|288.38|285.48|288.39|285.49|288.35|285.45|10
1647182330000|2022-03-13 14:38:50|288.39|285.49|288.36|285.46|288.39|285.49|288.35|285.45|6
1647182340000|2022-03-13 14:39:00|288.35|285.45|288.34|285.44|288.35|285.45|288.34|285.44|10
1647182350000|2022-03-13 14:39:10|288.35|285.45|288.37|285.47|288.37|285.47|288.34|285.44|11
1647182360000|2022-03-13 14:39:20|288.36|285.46|288.36|285.46|288.37|285.47|288.35|285.45|16
1647182370000|2022-03-13 14:39:30|288.35|285.45|288.34|285.44|288.36|285.46|288.34|285.44|16
1647182380000|2022-03-13 14:39:40|288.35|285.45|288.27|285.37|288.35|285.45|288.25|285.35|12
1647182390000|2022-03-13 14:39:50|288.26|285.36|288.19|285.29|288.26|285.36|288.19|285.29|3
1647182400000|2022-03-13 14:40:00|288.18|285.28|288.26|285.36|288.26|285.36|288.17|285.27|9
1647182410000|2022-03-13 14:40:10|288.25|285.35|288.26|285.36|288.26|285.36|288.24|285.34|6
1647182420000|2022-03-13 14:40:20|288.27|285.37|288.26|285.36|288.27|285.37|288.26|285.36|2
1647182430000|2022-03-13 14:40:30|288.22|285.32|288.22|285.32|288.23|285.33|288.22|285.32|5
1647182440000|2022-03-13 14:40:40|288.23|285.33|288.29|285.39|288.3|285.4|288.22|285.32|8
1647182450000|2022-03-13 14:40:50|288.3|285.4|288.33|285.43|288.33|285.43|288.3|285.4|17
1647182460000|2022-03-13 14:41:00|288.32|285.42|288.35|285.45|288.35|285.45|288.32|285.42|11
1647182470000|2022-03-13 14:41:10|288.34|285.44|288.35|285.45|288.35|285.45|288.34|285.44|6
1647182480000|2022-03-13 14:41:20|288.34|285.44|288.32|285.42|288.34|285.44|288.32|285.42|7
1647182490000|2022-03-13 14:41:30|288.33|285.43|288.33|285.43|288.34|285.44|288.31|285.41|8
1647182500000|2022-03-13 14:41:40|288.32|285.42|288.33|285.43|288.33|285.43|288.32|285.42|6
1647182510000|2022-03-13 14:41:50|288.32|285.42|288.34|285.44|288.34|285.44|288.32|285.42|11
1647182520000|2022-03-13 14:42:00|288.33|285.43|288.33|285.43|288.34|285.44|288.33|285.43|5
1647182530000|2022-03-13 14:42:10|288.34|285.44|288.34|285.44|288.35|285.45|288.33|285.43|7
1647182540000|2022-03-13 14:42:20|288.35|285.45|288.43|285.53|288.44|285.54|288.35|285.45|13
1647182550000|2022-03-13 14:42:30|288.44|285.54|288.46|285.56|288.47|285.57|288.43|285.53|7
1647182560000|2022-03-13 14:42:40|288.54|285.64|288.55|285.65|288.55|285.65|288.54|285.64|2
1647182570000|2022-03-13 14:42:50|288.56|285.66|288.53|285.63|288.56|285.66|288.53|285.63|6
1647182580000|2022-03-13 14:43:00|288.52|285.62|288.53|285.63|288.54|285.64|288.51|285.61|9
1647182590000|2022-03-13 14:43:10|288.47|285.57|288.43|285.53|288.47|285.57|288.42|285.52|6
1647182600000|2022-03-13 14:43:20|288.42|285.52|288.42|285.52|288.42|285.52|288.42|285.52|1
1647182610000|2022-03-13 14:43:30|288.43|285.53|288.4|285.5|288.43|285.53|288.4|285.5|8
1647182620000|2022-03-13 14:43:40|288.41|285.51|288.28|285.38|288.41|285.51|288.27|285.37|16
1647182630000|2022-03-13 14:43:50|288.26|285.36|288.31|285.41|288.32|285.42|288.21|285.31|19
1647182640000|2022-03-13 14:44:00|288.32|285.42|288.32|285.42|288.32|285.42|288.3|285.4|9
1647182650000|2022-03-13 14:44:10|288.35|285.45|288.35|285.45|288.38|285.48|288.34|285.44|12
1647182660000|2022-03-13 14:44:20|288.4|285.5|288.42|285.52|288.43|285.53|288.39|285.49|7
1647182670000|2022-03-13 14:44:30|288.41|285.51|288.45|285.55|288.45|285.55|288.41|285.51|6
1647182680000|2022-03-13 14:44:40|288.48|285.58|288.48|285.58|288.48|285.58|288.48|285.58|1
1647182690000|2022-03-13 14:44:50|288.47|285.57|288.5|285.6|288.51|285.61|288.47|285.57|6
1647182700000|2022-03-13 14:45:00|288.51|285.61|288.51|285.61|288.51|285.61|288.5|285.6|7
1647182710000|2022-03-13 14:45:10|288.52|285.62|288.58|285.68|288.59|285.69|288.51|285.61|9
1647182720000|2022-03-13 14:45:20|288.57|285.67|288.71|285.81|288.71|285.81|288.57|285.67|15
1647182730000|2022-03-13 14:45:30|288.69|285.79|288.68|285.78|288.7|285.8|288.68|285.78|6
1647182740000|2022-03-13 14:45:40|288.67|285.77|288.74|285.84|288.76|285.86|288.67|285.77|10
1647182750000|2022-03-13 14:45:50|288.73|285.83|288.73|285.83|288.74|285.84|288.73|285.83|3
1647182760000|2022-03-13 14:46:00|288.71|285.81|288.62|285.72|288.71|285.81|288.62|285.72|15
1647182770000|2022-03-13 14:46:10|288.63|285.73|288.63|285.73|288.64|285.74|288.62|285.72|14
1647182780000|2022-03-13 14:46:20|288.62|285.72|288.64|285.74|288.65|285.75|288.62|285.72|15
1647182790000|2022-03-13 14:46:30|288.63|285.73|288.67|285.77|288.69|285.79|288.59|285.69|19
1647182800000|2022-03-13 14:46:40|288.68|285.78|288.67|285.77|288.68|285.78|288.66|285.76|7
1647182810000|2022-03-13 14:46:50|288.66|285.76|288.74|285.84|288.77|285.87|288.66|285.76|13
1647182820000|2022-03-13 14:47:00|288.73|285.83|288.61|285.71|288.73|285.83|288.59|285.69|13
1647182830000|2022-03-13 14:47:10|288.6|285.7|288.54|285.64|288.61|285.71|288.53|285.63|19
1647182840000|2022-03-13 14:47:20|288.53|285.63|288.5|285.6|288.54|285.64|288.48|285.58|17
1647182850000|2022-03-13 14:47:30|288.49|285.59|288.45|285.55|288.5|285.6|288.44|285.54|14
1647182860000|2022-03-13 14:47:40|288.46|285.56|288.41|285.51|288.47|285.57|288.4|285.5|14
1647182870000|2022-03-13 14:47:50|288.4|285.5|288.34|285.44|288.41|285.51|288.34|285.44|10
1647182880000|2022-03-13 14:48:00|288.33|285.43|288.33|285.43|288.34|285.44|288.32|285.42|13
1647182890000|2022-03-13 14:48:10|288.36|285.46|288.32|285.42|288.36|285.46|288.32|285.42|10
1647182900000|2022-03-13 14:48:20|288.33|285.43|288.15|285.25|288.33|285.43|288.15|285.25|14
1647182910000|2022-03-13 14:48:30|288.16|285.26|288.24|285.34|288.25|285.35|288.15|285.25|8
1647182920000|2022-03-13 14:48:40|288.23|285.33|288.3|285.4|288.31|285.41|288.22|285.32|11
1647182930000|2022-03-13 14:48:50|288.32|285.42|288.31|285.41|288.32|285.42|288.3|285.4|4
1647182940000|2022-03-13 14:49:00|288.3|285.4|288.28|285.38|288.3|285.4|288.27|285.37|10
1647182950000|2022-03-13 14:49:10|288.27|285.37|288.21|285.31|288.28|285.38|288.21|285.31|7
1647182960000|2022-03-13 14:49:20|288.22|285.32|288.12|285.22|288.22|285.32|288.11|285.21|15
1647182970000|2022-03-13 14:49:30|288.11|285.21|288.12|285.22|288.12|285.22|288.11|285.21|4
1647182980000|2022-03-13 14:49:40|288.11|285.21|288.1|285.2|288.11|285.21|288.1|285.2|4
1647182990000|2022-03-13 14:49:50|288.12|285.22|288.15|285.25|288.15|285.25|288.12|285.22|4
1647183000000|2022-03-13 14:50:00|288.14|285.24|288.2|285.3|288.23|285.33|288.14|285.24|14
1647183010000|2022-03-13 14:50:10|288.19|285.29|288.19|285.29|288.19|285.29|288.16|285.26|5
1647183020000|2022-03-13 14:50:20|288.17|285.27|288.18|285.28|288.18|285.28|288.17|285.27|12
1647183030000|2022-03-13 14:50:30|288.17|285.27|288.14|285.24|288.18|285.28|288.14|285.24|11
1647183040000|2022-03-13 14:50:40|288.1|285.2|288.02|285.12|288.1|285.2|288.02|285.12|12
1647183050000|2022-03-13 14:50:50|288.01|285.11|287.93|285.03|288.01|285.11|287.93|285.03|6
1647183060000|2022-03-13 14:51:00|287.92|285.02|287.85|284.95|287.93|285.03|287.85|284.95|6
1647183070000|2022-03-13 14:51:10|287.84|284.94|287.85|284.95|287.85|284.95|287.84|284.94|6
1647183080000|2022-03-13 14:51:20|287.86|284.96|287.98|285.08|287.98|285.08|287.85|284.95|12
1647183090000|2022-03-13 14:51:30|287.97|285.07|287.97|285.07|287.97|285.07|287.97|285.07|1
1647183100000|2022-03-13 14:51:40|287.98|285.08|288|285.1|288.01|285.11|287.98|285.08|5
1647183110000|2022-03-13 14:51:50|288.01|285.11|288.01|285.11|288.01|285.11|288|285.1|3
1647183120000|2022-03-13 14:52:00|288|285.1|288.02|285.12|288.04|285.14|287.99|285.09|13
1647183130000|2022-03-13 14:52:10|288.03|285.13|288.01|285.11|288.04|285.14|288.01|285.11|9
1647183140000|2022-03-13 14:52:20|288.02|285.12|288.14|285.24|288.14|285.24|288.02|285.12|14
1647183150000|2022-03-13 14:52:30|288.17|285.27|288.2|285.3|288.21|285.31|288.17|285.27|9
1647183160000|2022-03-13 14:52:40|288.19|285.29|288.17|285.27|288.19|285.29|288.15|285.25|8
1647183170000|2022-03-13 14:52:50|288.16|285.26|288.08|285.18|288.16|285.26|288.08|285.18|9
1647183180000|2022-03-13 14:53:00|288.09|285.19|287.98|285.08|288.11|285.21|287.98|285.08|12
1647183190000|2022-03-13 14:53:10|288|285.1|287.99|285.09|288.01|285.11|287.99|285.09|4
1647183200000|2022-03-13 14:53:20|288|285.1|287.99|285.09|288|285.1|287.98|285.08|10
1647183210000|2022-03-13 14:53:30|287.98|285.08|287.98|285.08|287.99|285.09|287.98|285.08|3
1647183220000|2022-03-13 14:53:40|287.99|285.09|287.97|285.07|287.99|285.09|287.97|285.07|3
1647183230000|2022-03-13 14:53:50|287.96|285.06|288.13|285.23|288.15|285.25|287.96|285.06|13
1647183240000|2022-03-13 14:54:00|288.16|285.26|288.18|285.28|288.19|285.29|288.16|285.26|4
1647183250000|2022-03-13 14:54:10|288.2|285.3|288.18|285.28|288.2|285.3|288.18|285.28|9
1647183260000|2022-03-13 14:54:20|288.19|285.29|288.18|285.28|288.2|285.3|288.18|285.28|13
1647183270000|2022-03-13 14:54:30|288.2|285.3|288.16|285.26|288.2|285.3|288.15|285.25|10
1647183280000|2022-03-13 14:54:40|288.15|285.25|288.06|285.16|288.16|285.26|288.05|285.15|8
1647183290000|2022-03-13 14:54:50|288.05|285.15|288.05|285.15|288.07|285.17|288.04|285.14|16
1647183300000|2022-03-13 14:55:00|288.04|285.14|288.05|285.15|288.06|285.16|288.04|285.14|6
1647183310000|2022-03-13 14:55:10|288.04|285.14|288.08|285.18|288.08|285.18|288.04|285.14|5
1647183320000|2022-03-13 14:55:20|288.1|285.2|288.07|285.17|288.1|285.2|288.07|285.17|8
1647183330000|2022-03-13 14:55:30|288.08|285.18|288.09|285.19|288.11|285.21|288.08|285.18|11
1647183340000|2022-03-13 14:55:40|288.1|285.2|288.1|285.2|288.1|285.2|288.1|285.2|1
1647183350000|2022-03-13 14:55:50|288.09|285.19|288.09|285.19|288.1|285.2|288.08|285.18|7
1647183360000|2022-03-13 14:56:00|288.1|285.2|288.09|285.19|288.11|285.21|288.09|285.19|4
1647183370000|2022-03-13 14:56:10|288.1|285.2|288.11|285.21|288.11|285.21|288.1|285.2|4
1647183380000|2022-03-13 14:56:20|288.12|285.22|288.13|285.23|288.14|285.24|288.12|285.22|16
1647183390000|2022-03-13 14:56:30|288.12|285.22|288.14|285.24|288.18|285.28|288.12|285.22|11
1647183400000|2022-03-13 14:56:40|288.13|285.23|288.13|285.23|288.14|285.24|288.13|285.23|9
1647183410000|2022-03-13 14:56:50|288.14|285.24|288.16|285.26|288.18|285.28|288.14|285.24|4
1647183430000|2022-03-13 14:57:10|288.15|285.25|288.16|285.26|288.18|285.28|288.15|285.25|9
1647183460000|2022-03-13 14:57:40|288.18|285.28|288.23|285.33|288.27|285.37|288.18|285.28|12
1647183470000|2022-03-13 14:57:50|288.26|285.36|288.37|285.47|288.37|285.47|288.26|285.36|14
1647183480000|2022-03-13 14:58:00|288.35|285.45|288.33|285.43|288.36|285.46|288.32|285.42|12
1647183490000|2022-03-13 14:58:10|288.39|285.49|288.38|285.48|288.39|285.49|288.38|285.48|4
1647183500000|2022-03-13 14:58:20|288.39|285.49|288.39|285.49|288.4|285.5|288.39|285.49|9
1647183510000|2022-03-13 14:58:30|288.4|285.5|288.41|285.51|288.41|285.51|288.4|285.5|4
1647183520000|2022-03-13 14:58:40|288.4|285.5|288.4|285.5|288.41|285.51|288.4|285.5|3
1647183530000|2022-03-13 14:58:50|288.39|285.49|288.4|285.5|288.4|285.5|288.39|285.49|2
1647183550000|2022-03-13 14:59:10|288.41|285.51|288.39|285.49|288.41|285.51|288.39|285.49|9
1647183560000|2022-03-13 14:59:20|288.37|285.47|288.29|285.39|288.37|285.47|288.29|285.39|15
1647183570000|2022-03-13 14:59:30|288.3|285.4|288.29|285.39|288.3|285.4|288.29|285.39|10
1647183580000|2022-03-13 14:59:40|288.3|285.4|288.29|285.39|288.31|285.41|288.29|285.39|3
1647183590000|2022-03-13 14:59:50|288.3|285.4|288.29|285.39|288.3|285.4|288.29|285.39|4
1647183600000|2022-03-13 15:00:00|288.28|285.38|288.24|285.34|288.28|285.38|288.24|285.34|9
1647183610000|2022-03-13 15:00:10|288.25|285.35|288.24|285.34|288.25|285.35|288.24|285.34|6
1647183620000|2022-03-13 15:00:20|288.25|285.35|288.35|285.45|288.35|285.45|288.25|285.35|11
1647183630000|2022-03-13 15:00:30|288.36|285.46|288.4|285.5|288.43|285.53|288.36|285.46|11
1647183640000|2022-03-13 15:00:40|288.39|285.49|288.58|285.68|288.58|285.68|288.36|285.46|24
1647183650000|2022-03-13 15:00:50|288.56|285.66|288.6|285.7|288.61|285.71|288.56|285.66|9
1647183660000|2022-03-13 15:01:00|288.58|285.68|288.6|285.7|288.6|285.7|288.58|285.68|4
1647183670000|2022-03-13 15:01:10|288.59|285.69|288.62|285.72|288.63|285.73|288.59|285.69|6
1647183680000|2022-03-13 15:01:20|288.61|285.71|288.69|285.79|288.7|285.8|288.61|285.71|10
1647183690000|2022-03-13 15:01:30|288.7|285.8|288.69|285.79|288.7|285.8|288.69|285.79|4
1647183700000|2022-03-13 15:01:40|288.7|285.8|288.71|285.81|288.73|285.83|288.69|285.79|14
1647183710000|2022-03-13 15:01:50|288.72|285.82|288.71|285.81|288.74|285.84|288.7|285.8|13
1647183720000|2022-03-13 15:02:00|288.72|285.82|288.79|285.89|288.81|285.91|288.71|285.81|6
1647183730000|2022-03-13 15:02:10|288.78|285.88|288.87|285.97|288.87|285.97|288.78|285.88|15
1647183740000|2022-03-13 15:02:20|288.88|285.98|288.54|285.64|288.88|285.98|288.51|285.61|30
1647183750000|2022-03-13 15:02:30|288.5|285.6|288.73|285.83|288.74|285.84|288.5|285.6|20
1647183760000|2022-03-13 15:02:40|288.77|285.87|288.78|285.88|288.78|285.88|288.73|285.83|15
1647183770000|2022-03-13 15:02:50|288.8|285.9|289.01|286.11|289.04|286.14|288.8|285.9|21
1647183780000|2022-03-13 15:03:00|289.03|286.13|289.36|286.46|289.38|286.48|289.03|286.13|26
1647183790000|2022-03-13 15:03:10|289.37|286.47|289.52|286.62|289.52|286.62|289.3|286.4|28
1647183800000|2022-03-13 15:03:20|289.51|286.61|289.59|286.69|289.65|286.75|289.45|286.55|25
1647183810000|2022-03-13 15:03:30|289.58|286.68|289.37|286.47|289.59|286.69|289.35|286.45|25
1647183820000|2022-03-13 15:03:40|289.36|286.46|289.3|286.4|289.38|286.48|289.3|286.4|9
1647183830000|2022-03-13 15:03:50|289.31|286.41|289.34|286.44|289.36|286.46|289.3|286.4|22
1647183840000|2022-03-13 15:04:00|289.35|286.45|289.37|286.47|289.51|286.61|289.35|286.45|20
1647183850000|2022-03-13 15:04:10|289.36|286.46|289.4|286.5|289.42|286.52|289.36|286.46|10
1647183860000|2022-03-13 15:04:20|289.39|286.49|289.38|286.48|289.44|286.54|289.38|286.48|15
1647183870000|2022-03-13 15:04:30|289.37|286.47|289.35|286.45|289.37|286.47|289.32|286.42|9
1647183880000|2022-03-13 15:04:40|289.33|286.43|289.21|286.31|289.33|286.43|289.2|286.3|10
1647183890000|2022-03-13 15:04:50|289.22|286.32|289.23|286.33|289.23|286.33|289.21|286.31|4
1647183900000|2022-03-13 15:05:00|289.22|286.32|289.24|286.34|289.3|286.4|289.22|286.32|12
1647183910000|2022-03-13 15:05:10|289.22|286.32|289.21|286.31|289.22|286.32|289.2|286.3|5
1647183920000|2022-03-13 15:05:20|289.22|286.32|289.28|286.38|289.28|286.38|289.22|286.32|8
1647183930000|2022-03-13 15:05:30|289.29|286.39|289.29|286.39|289.3|286.4|289.27|286.37|12
1647183940000|2022-03-13 15:05:40|289.27|286.37|289.3|286.4|289.31|286.41|289.26|286.36|13
1647183950000|2022-03-13 15:05:50|289.29|286.39|289.27|286.37|289.29|286.39|289.25|286.35|7
1647183960000|2022-03-13 15:06:00|289.26|286.36|289.31|286.41|289.31|286.41|289.26|286.36|9
1647183970000|2022-03-13 15:06:10|289.3|286.4|289.25|286.35|289.3|286.4|289.24|286.34|9
1647183980000|2022-03-13 15:06:20|289.26|286.36|289.28|286.38|289.28|286.38|289.25|286.35|7
1647183990000|2022-03-13 15:06:30|289.29|286.39|289.28|286.38|289.31|286.41|289.28|286.38|12
1647184000000|2022-03-13 15:06:40|289.27|286.37|289.27|286.37|289.3|286.4|289.27|286.37|11
1647184010000|2022-03-13 15:06:50|289.28|286.38|289.27|286.37|289.28|286.38|289.26|286.36|8
1647184020000|2022-03-13 15:07:00|289.25|286.35|289.24|286.34|289.27|286.37|289.24|286.34|6
1647184030000|2022-03-13 15:07:10|289.25|286.35|289.18|286.28|289.25|286.35|289.17|286.27|13
1647184040000|2022-03-13 15:07:20|289.2|286.3|289.22|286.32|289.23|286.33|289.2|286.3|6
1647184050000|2022-03-13 15:07:30|289.21|286.31|289.17|286.27|289.21|286.31|289.17|286.27|4
1647184060000|2022-03-13 15:07:40|289.19|286.29|289.17|286.27|289.19|286.29|289.17|286.27|3
1647184070000|2022-03-13 15:07:50|289.18|286.28|289.29|286.39|289.32|286.42|289.18|286.28|16
1647184080000|2022-03-13 15:08:00|289.28|286.38|289.18|286.28|289.32|286.42|289.18|286.28|15
1647184090000|2022-03-13 15:08:10|289.17|286.27|289.21|286.31|289.29|286.39|289.17|286.27|15
1647184100000|2022-03-13 15:08:20|289.2|286.3|289.24|286.34|289.25|286.35|289.19|286.29|10
1647184110000|2022-03-13 15:08:30|289.25|286.35|289.26|286.36|289.26|286.36|289.25|286.35|4
1647184120000|2022-03-13 15:08:40|289.25|286.35|289.24|286.34|289.25|286.35|289.22|286.32|4
1647184130000|2022-03-13 15:08:50|289.26|286.36|289.25|286.35|289.26|286.36|289.25|286.35|2
1647184140000|2022-03-13 15:09:00|289.24|286.34|289.25|286.35|289.26|286.36|289.24|286.34|6
1647184150000|2022-03-13 15:09:10|289.24|286.34|289.3|286.4|289.31|286.41|289.21|286.31|15
1647184160000|2022-03-13 15:09:20|289.28|286.38|289.21|286.31|289.29|286.39|289.2|286.3|21
1647184170000|2022-03-13 15:09:30|289.2|286.3|289.05|286.15|289.2|286.3|289.05|286.15|11
1647184180000|2022-03-13 15:09:40|289.04|286.14|288.87|285.97|289.06|286.16|288.87|285.97|22
1647184190000|2022-03-13 15:09:50|288.88|285.98|288.8|285.9|288.88|285.98|288.8|285.9|23
1647184200000|2022-03-13 15:10:00|288.79|285.89|288.77|285.87|288.79|285.89|288.77|285.87|7
1647184210000|2022-03-13 15:10:10|288.75|285.85|288.68|285.78|288.75|285.85|288.66|285.76|15
1647184220000|2022-03-13 15:10:20|288.66|285.76|288.78|285.88|288.79|285.89|288.63|285.73|15
1647184230000|2022-03-13 15:10:30|288.77|285.87|288.76|285.86|288.86|285.96|288.76|285.86|20
1647184240000|2022-03-13 15:10:40|288.77|285.87|288.65|285.75|288.78|285.88|288.63|285.73|20
1647184250000|2022-03-13 15:10:50|288.66|285.76|288.64|285.74|288.66|285.76|288.63|285.73|11
1647184260000|2022-03-13 15:11:00|288.63|285.73|288.65|285.75|288.66|285.76|288.63|285.73|11
1647184270000|2022-03-13 15:11:10|288.66|285.76|288.63|285.73|288.66|285.76|288.62|285.72|4
1647184280000|2022-03-13 15:11:20|288.62|285.72|288.69|285.79|288.74|285.84|288.61|285.71|23
1647184290000|2022-03-13 15:11:30|288.71|285.81|288.75|285.85|288.8|285.9|288.68|285.78|20
1647184300000|2022-03-13 15:11:40|288.74|285.84|288.7|285.8|288.75|285.85|288.69|285.79|13
1647184310000|2022-03-13 15:11:50|288.71|285.81|288.71|285.81|288.72|285.82|288.66|285.76|13
1647184320000|2022-03-13 15:12:00|288.69|285.79|288.9|286|288.93|286.03|288.69|285.79|20
1647184330000|2022-03-13 15:12:10|288.88|285.98|288.92|286.02|288.92|286.02|288.83|285.93|9
1647184340000|2022-03-13 15:12:20|288.91|286.01|288.89|285.99|288.93|286.03|288.87|285.97|11
1647184350000|2022-03-13 15:12:30|288.88|285.98|288.83|285.93|288.88|285.98|288.83|285.93|12
1647184360000|2022-03-13 15:12:40|288.78|285.88|288.79|285.89|288.87|285.97|288.77|285.87|23
1647184370000|2022-03-13 15:12:50|288.78|285.88|288.82|285.92|288.83|285.93|288.78|285.88|10
1647184380000|2022-03-13 15:13:00|288.83|285.93|288.89|285.99|288.89|285.99|288.83|285.93|7
1647184390000|2022-03-13 15:13:10|288.88|285.98|288.9|286|288.9|286|288.88|285.98|10
1647184400000|2022-03-13 15:13:20|288.89|285.99|288.95|286.05|288.95|286.05|288.89|285.99|8
1647184410000|2022-03-13 15:13:30|288.93|286.03|288.83|285.93|288.93|286.03|288.8|285.9|11
1647184420000|2022-03-13 15:13:40|288.81|285.91|288.91|286.01|288.92|286.02|288.78|285.88|14
1647184430000|2022-03-13 15:13:50|288.9|286|288.89|285.99|288.9|286|288.84|285.94|13
1647184440000|2022-03-13 15:14:00|288.9|286|288.89|285.99|288.9|286|288.88|285.98|12
1647184450000|2022-03-13 15:14:10|288.9|286|288.89|285.99|288.92|286.02|288.87|285.97|12
1647184460000|2022-03-13 15:14:20|288.9|286|288.92|286.02|288.95|286.05|288.88|285.98|11
1647184470000|2022-03-13 15:14:30|288.93|286.03|288.91|286.01|288.94|286.04|288.91|286.01|8
1647184480000|2022-03-13 15:14:40|288.92|286.02|288.92|286.02|288.93|286.03|288.91|286.01|5
1647184490000|2022-03-13 15:14:50|288.9|286|288.91|286.01|288.91|286.01|288.89|285.99|9
1647184500000|2022-03-13 15:15:00|288.9|286|288.98|286.08|288.98|286.08|288.9|286|10
1647184510000|2022-03-13 15:15:10|288.97|286.07|288.96|286.06|288.97|286.07|288.96|286.06|2
1647184520000|2022-03-13 15:15:20|288.95|286.05|288.97|286.07|288.97|286.07|288.95|286.05|7
1647184530000|2022-03-13 15:15:30|288.98|286.08|289|286.1|289.01|286.11|288.97|286.07|5
1647184540000|2022-03-13 15:15:40|289.01|286.11|288.97|286.07|289.02|286.12|288.96|286.06|13
1647184550000|2022-03-13 15:15:50|288.96|286.06|288.97|286.07|288.97|286.07|288.92|286.02|11
1647184560000|2022-03-13 15:16:00|288.96|286.06|288.95|286.05|288.97|286.07|288.95|286.05|8
1647184570000|2022-03-13 15:16:10|288.96|286.06|288.94|286.04|288.97|286.07|288.93|286.03|7
1647184580000|2022-03-13 15:16:20|288.95|286.05|289.03|286.13|289.04|286.14|288.95|286.05|13
1647184590000|2022-03-13 15:16:30|289.02|286.12|288.99|286.09|289.03|286.13|288.99|286.09|9
1647184600000|2022-03-13 15:16:40|288.97|286.07|288.94|286.04|288.97|286.07|288.9|286|9
1647184610000|2022-03-13 15:16:50|288.95|286.05|288.94|286.04|288.95|286.05|288.94|286.04|4
1647184620000|2022-03-13 15:17:00|288.95|286.05|288.95|286.05|288.96|286.06|288.95|286.05|3
1647184630000|2022-03-13 15:17:10|288.94|286.04|288.96|286.06|288.96|286.06|288.94|286.04|3
1647184640000|2022-03-13 15:17:20|288.97|286.07|288.82|285.92|288.97|286.07|288.78|285.88|18
1647184650000|2022-03-13 15:17:30|288.81|285.91|288.75|285.85|288.85|285.95|288.75|285.85|20
1647184660000|2022-03-13 15:17:40|288.76|285.86|288.85|285.95|288.85|285.95|288.74|285.84|11
1647184670000|2022-03-13 15:17:50|288.86|285.96|288.89|285.99|288.9|286|288.86|285.96|8
1647184680000|2022-03-13 15:18:00|288.88|285.98|288.89|285.99|288.9|286|288.87|285.97|6
1647184690000|2022-03-13 15:18:10|288.88|285.98|288.89|285.99|288.9|286|288.88|285.98|6
1647184700000|2022-03-13 15:18:20|288.88|285.98|288.84|285.94|288.88|285.98|288.84|285.94|5
1647184710000|2022-03-13 15:18:30|288.85|285.95|288.87|285.97|288.89|285.99|288.84|285.94|12
1647184720000|2022-03-13 15:18:40|288.88|285.98|288.92|286.02|288.94|286.04|288.88|285.98|11
1647184730000|2022-03-13 15:18:50|288.91|286.01|288.88|285.98|288.91|286.01|288.88|285.98|5
1647184740000|2022-03-13 15:19:00|288.89|285.99|288.91|286.01|288.91|286.01|288.89|285.99|2
1647184750000|2022-03-13 15:19:10|288.93|286.03|288.91|286.01|288.93|286.03|288.91|286.01|5
1647184760000|2022-03-13 15:19:20|288.9|286|288.95|286.05|288.96|286.06|288.9|286|7
1647184770000|2022-03-13 15:19:30|288.96|286.06|288.95|286.05|288.96|286.06|288.94|286.04|9
1647184780000|2022-03-13 15:19:40|288.96|286.06|288.94|286.04|288.96|286.06|288.94|286.04|3
1647184790000|2022-03-13 15:19:50|288.95|286.05|288.95|286.05|288.95|286.05|288.95|286.05|1
1647184800000|2022-03-13 15:20:00|288.94|286.04|289.01|286.11|289.03|286.13|288.94|286.04|14
1647184810000|2022-03-13 15:20:10|289.02|286.12|289.08|286.18|289.08|286.18|289|286.1|11
1647184820000|2022-03-13 15:20:20|289.07|286.17|289.06|286.16|289.09|286.19|289.04|286.14|9
1647184830000|2022-03-13 15:20:30|289.07|286.17|289.05|286.15|289.07|286.17|289.04|286.14|5
1647184840000|2022-03-13 15:20:40|289.04|286.14|289.09|286.19|289.11|286.21|289.04|286.14|6
1647184850000|2022-03-13 15:20:50|289.1|286.2|289.06|286.16|289.1|286.2|289.05|286.15|9
1647184860000|2022-03-13 15:21:00|289.09|286.19|289.11|286.21|289.11|286.21|289.05|286.15|10
1647184870000|2022-03-13 15:21:10|289.12|286.22|289.17|286.27|289.18|286.28|289.12|286.22|6
1647184880000|2022-03-13 15:21:20|289.18|286.28|289.19|286.29|289.19|286.29|289.17|286.27|4
1647184890000|2022-03-13 15:21:30|289.18|286.28|289.19|286.29|289.19|286.29|289.18|286.28|4
1647184900000|2022-03-13 15:21:40|289.14|286.24|289.12|286.22|289.14|286.24|289.09|286.19|11
1647184910000|2022-03-13 15:21:50|289.11|286.21|289.11|286.21|289.12|286.22|289.11|286.21|3
1647184920000|2022-03-13 15:22:00|289.12|286.22|289.11|286.21|289.12|286.22|289.11|286.21|2
1647184930000|2022-03-13 15:22:10|289.09|286.19|289.08|286.18|289.09|286.19|289.08|286.18|2
1647184940000|2022-03-13 15:22:20|289.09|286.19|289.09|286.19|289.09|286.19|289.08|286.18|5
1647184950000|2022-03-13 15:22:30|289.08|286.18|289.06|286.16|289.08|286.18|289.06|286.16|9
1647184960000|2022-03-13 15:22:40|289.07|286.17|288.81|285.91|289.07|286.17|288.81|285.91|14
1647184970000|2022-03-13 15:22:50|288.77|285.87|288.77|285.87|288.78|285.88|288.66|285.76|21
1647184980000|2022-03-13 15:23:00|288.76|285.86|288.83|285.93|288.84|285.94|288.76|285.86|5
1647184990000|2022-03-13 15:23:10|288.82|285.92|288.97|286.07|288.98|286.08|288.82|285.92|18
1647185000000|2022-03-13 15:23:20|288.96|286.06|288.93|286.03|288.96|286.06|288.9|286|15
1647185010000|2022-03-13 15:23:30|288.92|286.02|288.93|286.03|288.93|286.03|288.92|286.02|2
1647185020000|2022-03-13 15:23:40|288.92|286.02|288.94|286.04|288.94|286.04|288.92|286.02|3
1647185030000|2022-03-13 15:23:50|288.92|286.02|288.91|286.01|288.94|286.04|288.91|286.01|6
1647185040000|2022-03-13 15:24:00|288.9|286|288.94|286.04|288.96|286.06|288.9|286|14
1647185050000|2022-03-13 15:24:10|288.93|286.03|288.92|286.02|288.94|286.04|288.91|286.01|12
1647185060000|2022-03-13 15:24:20|288.91|286.01|288.97|286.07|288.97|286.07|288.91|286.01|10
1647185070000|2022-03-13 15:24:30|288.98|286.08|289.14|286.24|289.14|286.24|288.98|286.08|14
1647185080000|2022-03-13 15:24:40|289.13|286.23|289.15|286.25|289.16|286.26|289.13|286.23|10
1647185090000|2022-03-13 15:24:50|289.14|286.24|289.12|286.22|289.16|286.26|289.12|286.22|11
1647185100000|2022-03-13 15:25:00|289.13|286.23|289.15|286.25|289.16|286.26|289.12|286.22|12
1647185110000|2022-03-13 15:25:10|289.18|286.28|289.23|286.33|289.26|286.36|289.18|286.28|12
1647185120000|2022-03-13 15:25:20|289.24|286.34|289.2|286.3|289.28|286.38|289.2|286.3|14
1647185130000|2022-03-13 15:25:30|289.21|286.31|289.23|286.33|289.24|286.34|289.2|286.3|9
1647185140000|2022-03-13 15:25:40|289.24|286.34|289.22|286.32|289.24|286.34|289.22|286.32|3
1647185150000|2022-03-13 15:25:50|289.21|286.31|288.94|286.04|289.21|286.31|288.85|285.95|29
1647185160000|2022-03-13 15:26:00|288.92|286.02|289|286.1|289.01|286.11|288.92|286.02|14
1647185170000|2022-03-13 15:26:10|289.01|286.11|288.96|286.06|289.01|286.11|288.95|286.05|7
1647185180000|2022-03-13 15:26:20|288.97|286.07|288.91|286.01|288.97|286.07|288.91|286.01|11
1647185190000|2022-03-13 15:26:30|288.92|286.02|288.91|286.01|288.93|286.03|288.9|286|11
1647185200000|2022-03-13 15:26:40|288.93|286.03|288.93|286.03|288.94|286.04|288.93|286.03|9
1647185210000|2022-03-13 15:26:50|288.94|286.04|288.89|285.99|288.94|286.04|288.89|285.99|6
1647185220000|2022-03-13 15:27:00|288.88|285.98|288.92|286.02|288.92|286.02|288.88|285.98|7
1647185230000|2022-03-13 15:27:10|288.91|286.01|288.9|286|288.91|286.01|288.9|286|4
1647185240000|2022-03-13 15:27:20|288.91|286.01|288.97|286.07|288.99|286.09|288.91|286.01|8
1647185250000|2022-03-13 15:27:30|288.98|286.08|288.98|286.08|288.98|286.08|288.97|286.07|3
1647185270000|2022-03-13 15:27:50|288.97|286.07|288.98|286.08|288.98|286.08|288.97|286.07|2
1647185280000|2022-03-13 15:28:00|288.97|286.07|288.97|286.07|288.97|286.07|288.97|286.07|1
1647185290000|2022-03-13 15:28:10|288.98|286.08|289.06|286.16|289.07|286.17|288.98|286.08|11
1647185300000|2022-03-13 15:28:20|289.07|286.17|289.08|286.18|289.09|286.19|289.06|286.16|7
1647185310000|2022-03-13 15:28:30|289.11|286.21|289.12|286.22|289.13|286.23|289.11|286.21|3
1647185320000|2022-03-13 15:28:40|289.11|286.21|289.15|286.25|289.15|286.25|289.11|286.21|7
1647185330000|2022-03-13 15:28:50|289.17|286.27|289.16|286.26|289.17|286.27|289.16|286.26|2
1647185340000|2022-03-13 15:29:00|289.17|286.27|289.16|286.26|289.17|286.27|289.16|286.26|2
1647185350000|2022-03-13 15:29:10|289.17|286.27|289.2|286.3|289.21|286.31|289.17|286.27|8
1647185360000|2022-03-13 15:29:20|289.19|286.29|289.2|286.3|289.2|286.3|289.19|286.29|8
1647185370000|2022-03-13 15:29:30|289.19|286.29|289.17|286.27|289.19|286.29|289.17|286.27|8
1647185380000|2022-03-13 15:29:40|289.16|286.26|289.12|286.22|289.16|286.26|289.12|286.22|7
1647185390000|2022-03-13 15:29:50|289.11|286.21|289.1|286.2|289.12|286.22|289.1|286.2|4
1647185400000|2022-03-13 15:30:00|289.09|286.19|289.24|286.34|289.25|286.35|289.09|286.19|22
1647185410000|2022-03-13 15:30:10|289.23|286.33|289.2|286.3|289.24|286.34|289.2|286.3|8
1647185420000|2022-03-13 15:30:20|289.21|286.31|289.27|286.37|289.27|286.37|289.21|286.31|10
1647185430000|2022-03-13 15:30:30|289.28|286.38|289.25|286.35|289.28|286.38|289.25|286.35|4
1647185450000|2022-03-13 15:30:50|289.27|286.37|289.24|286.34|289.27|286.37|289.24|286.34|7
1647185460000|2022-03-13 15:31:00|289.23|286.33|289.14|286.24|289.23|286.33|289.14|286.24|11
1647185470000|2022-03-13 15:31:10|289.13|286.23|289.07|286.17|289.15|286.25|289.06|286.16|14
1647185480000|2022-03-13 15:31:20|289.08|286.18|289.05|286.15|289.08|286.18|289.05|286.15|10
1647185490000|2022-03-13 15:31:30|289.07|286.17|289.09|286.19|289.1|286.2|289.06|286.16|5
1647185500000|2022-03-13 15:31:40|289.08|286.18|289.15|286.25|289.15|286.25|289.08|286.18|14
1647185510000|2022-03-13 15:31:50|289.16|286.26|289.16|286.26|289.17|286.27|289.15|286.25|9
1647185520000|2022-03-13 15:32:00|289.17|286.27|289.14|286.24|289.17|286.27|289.14|286.24|4
1647185530000|2022-03-13 15:32:10|289.09|286.19|289.1|286.2|289.1|286.2|289.04|286.14|9
1647185540000|2022-03-13 15:32:20|289.09|286.19|289.1|286.2|289.11|286.21|289.09|286.19|12
1647185550000|2022-03-13 15:32:30|289.11|286.21|289.09|286.19|289.11|286.21|289.09|286.19|11
1647185560000|2022-03-13 15:32:40|289.08|286.18|289.1|286.2|289.11|286.21|289.08|286.18|6
1647185570000|2022-03-13 15:32:50|289.09|286.19|289.09|286.19|289.1|286.2|289.09|286.19|3
1647185580000|2022-03-13 15:33:00|289.1|286.2|289.09|286.19|289.1|286.2|289.09|286.19|6
1647185590000|2022-03-13 15:33:10|289.1|286.2|289.09|286.19|289.1|286.2|289.09|286.19|4
1647185610000|2022-03-13 15:33:30|289.1|286.2|289.07|286.17|289.1|286.2|289.07|286.17|4
1647185620000|2022-03-13 15:33:40|289.06|286.16|289.17|286.27|289.17|286.27|289.06|286.16|9
1647185630000|2022-03-13 15:33:50|289.16|286.26|289.22|286.32|289.25|286.35|289.16|286.26|10
1647185650000|2022-03-13 15:34:10|289.25|286.35|289.24|286.34|289.25|286.35|289.24|286.34|4
1647185670000|2022-03-13 15:34:30|289.25|286.35|289.17|286.27|289.25|286.35|289.17|286.27|6
1647185680000|2022-03-13 15:34:40|289.16|286.26|289.13|286.23|289.16|286.26|289.11|286.21|9
1647185690000|2022-03-13 15:34:50|289.12|286.22|289.11|286.21|289.13|286.23|289.11|286.21|10
1647185700000|2022-03-13 15:35:00|289.12|286.22|289.11|286.21|289.12|286.22|289.11|286.21|2
1647185710000|2022-03-13 15:35:10|289.12|286.22|289.15|286.25|289.16|286.26|289.11|286.21|13
1647185720000|2022-03-13 15:35:20|289.16|286.26|289.21|286.31|289.22|286.32|289.15|286.25|8
1647185730000|2022-03-13 15:35:30|289.23|286.33|289.21|286.31|289.29|286.39|289.2|286.3|15
1647185740000|2022-03-13 15:35:40|289.19|286.29|289.17|286.27|289.19|286.29|289.1|286.2|15
1647185750000|2022-03-13 15:35:50|289.18|286.28|289.22|286.32|289.23|286.33|289.17|286.27|13
1647185760000|2022-03-13 15:36:00|289.21|286.31|289.21|286.31|289.22|286.32|289.21|286.31|3
1647185770000|2022-03-13 15:36:10|289.2|286.3|289.22|286.32|289.22|286.32|289.2|286.3|9
1647185780000|2022-03-13 15:36:20|289.23|286.33|289.26|286.36|289.26|286.36|289.23|286.33|4
1647185790000|2022-03-13 15:36:30|289.27|286.37|289.26|286.36|289.27|286.37|289.26|286.36|2
1647185820000|2022-03-13 15:37:00|289.27|286.37|289.28|286.38|289.3|286.4|289.27|286.37|8
1647185830000|2022-03-13 15:37:10|289.29|286.39|289.36|286.46|289.38|286.48|289.29|286.39|7
1647185840000|2022-03-13 15:37:20|289.34|286.44|289.34|286.44|289.35|286.45|289.33|286.43|7
1647185850000|2022-03-13 15:37:30|289.35|286.45|289.34|286.44|289.35|286.45|289.34|286.44|4
1647185860000|2022-03-13 15:37:40|289.35|286.45|289.35|286.45|289.35|286.45|289.34|286.44|3
1647185870000|2022-03-13 15:37:50|289.33|286.43|289.36|286.46|289.36|286.46|289.33|286.43|8
1647185880000|2022-03-13 15:38:00|289.37|286.47|289.33|286.43|289.37|286.47|289.33|286.43|8
1647185890000|2022-03-13 15:38:10|289.32|286.42|289.29|286.39|289.32|286.42|289.29|286.39|12
1647185900000|2022-03-13 15:38:20|289.28|286.38|289.26|286.36|289.28|286.38|289.25|286.35|8
1647185910000|2022-03-13 15:38:30|289.25|286.35|289.24|286.34|289.27|286.37|289.24|286.34|8
1647185920000|2022-03-13 15:38:40|289.23|286.33|289.25|286.35|289.25|286.35|289.23|286.33|9
1647185940000|2022-03-13 15:39:00|289.24|286.34|289.31|286.41|289.32|286.42|289.19|286.29|17
1647185950000|2022-03-13 15:39:10|289.3|286.4|289.3|286.4|289.31|286.41|289.29|286.39|5
1647185960000|2022-03-13 15:39:20|289.29|286.39|289.18|286.28|289.3|286.4|289.18|286.28|13
1647185970000|2022-03-13 15:39:30|289.17|286.27|289.17|286.27|289.19|286.29|289.15|286.25|10
1647185980000|2022-03-13 15:39:40|289.18|286.28|289.23|286.33|289.25|286.35|289.18|286.28|13
1647185990000|2022-03-13 15:39:50|289.24|286.34|289.23|286.33|289.24|286.34|289.22|286.32|8
1647186000000|2022-03-13 15:40:00|289.22|286.32|289.2|286.3|289.22|286.32|289.19|286.29|9
1647186010000|2022-03-13 15:40:10|289.19|286.29|289.2|286.3|289.2|286.3|289.19|286.29|2
1647186020000|2022-03-13 15:40:20|289.19|286.29|289.18|286.28|289.19|286.29|289.18|286.28|2
1647186030000|2022-03-13 15:40:30|289.17|286.27|289.22|286.32|289.23|286.33|289.17|286.27|9
1647186040000|2022-03-13 15:40:40|289.26|286.36|289.27|286.37|289.29|286.39|289.26|286.36|11
1647186050000|2022-03-13 15:40:50|289.28|286.38|289.32|286.42|289.36|286.46|289.27|286.37|14
1647186060000|2022-03-13 15:41:00|289.31|286.41|289.32|286.42|289.34|286.44|289.31|286.41|9
1647186070000|2022-03-13 15:41:10|289.31|286.41|289.31|286.41|289.32|286.42|289.31|286.41|5
1647186080000|2022-03-13 15:41:20|289.32|286.42|289.35|286.45|289.37|286.47|289.31|286.41|9
1647186090000|2022-03-13 15:41:30|289.34|286.44|289.35|286.45|289.35|286.45|289.33|286.43|17
1647186100000|2022-03-13 15:41:40|289.34|286.44|289.35|286.45|289.36|286.46|289.32|286.42|9
1647186110000|2022-03-13 15:41:50|289.36|286.46|289.38|286.48|289.39|286.49|289.35|286.45|8
1647186120000|2022-03-13 15:42:00|289.39|286.49|289.4|286.5|289.4|286.5|289.39|286.49|6
1647186130000|2022-03-13 15:42:10|289.39|286.49|289.46|286.56|289.47|286.57|289.39|286.49|9
1647186140000|2022-03-13 15:42:20|289.47|286.57|289.51|286.61|289.51|286.61|289.47|286.57|6
1647186150000|2022-03-13 15:42:30|289.5|286.6|289.51|286.61|289.51|286.61|289.5|286.6|4
1647186160000|2022-03-13 15:42:40|289.5|286.6|289.51|286.61|289.51|286.61|289.5|286.6|2
1647186170000|2022-03-13 15:42:50|289.5|286.6|289.51|286.61|289.51|286.61|289.5|286.6|2
1647186180000|2022-03-13 15:43:00|289.48|286.58|289.45|286.55|289.48|286.58|289.45|286.55|4
1647186190000|2022-03-13 15:43:10|289.46|286.56|289.4|286.5|289.46|286.56|289.39|286.49|5
1647186200000|2022-03-13 15:43:20|289.39|286.49|289.41|286.51|289.41|286.51|289.39|286.49|2
1647186210000|2022-03-13 15:43:30|289.4|286.5|289.42|286.52|289.42|286.52|289.39|286.49|4
1647186220000|2022-03-13 15:43:40|289.41|286.51|289.41|286.51|289.41|286.51|289.4|286.5|3
1647186230000|2022-03-13 15:43:50|289.4|286.5|289.4|286.5|289.42|286.52|289.4|286.5|6
1647186240000|2022-03-13 15:44:00|289.39|286.49|289.41|286.51|289.43|286.53|289.39|286.49|11
1647186250000|2022-03-13 15:44:10|289.4|286.5|289.48|286.58|289.48|286.58|289.4|286.5|6
1647186260000|2022-03-13 15:44:20|289.49|286.59|289.42|286.52|289.51|286.61|289.42|286.52|8
1647186270000|2022-03-13 15:44:30|289.41|286.51|289.41|286.51|289.41|286.51|289.41|286.51|1
1647186280000|2022-03-13 15:44:40|289.42|286.52|289.42|286.52|289.43|286.53|289.41|286.51|13
1647186290000|2022-03-13 15:44:50|289.44|286.54|289.43|286.53|289.44|286.54|289.42|286.52|6
1647186300000|2022-03-13 15:45:00|289.42|286.52|289.41|286.51|289.43|286.53|289.41|286.51|16
1647186310000|2022-03-13 15:45:10|289.42|286.52|289.43|286.53|289.43|286.53|289.41|286.51|10
1647186320000|2022-03-13 15:45:20|289.42|286.52|289.42|286.52|289.43|286.53|289.41|286.51|17
1647186330000|2022-03-13 15:45:30|289.43|286.53|289.32|286.42|289.43|286.53|289.32|286.42|9
1647186340000|2022-03-13 15:45:40|289.33|286.43|289.37|286.47|289.39|286.49|289.33|286.43|5
1647186350000|2022-03-13 15:45:50|289.38|286.48|289.38|286.48|289.38|286.48|289.36|286.46|10
1647186360000|2022-03-13 15:46:00|289.37|286.47|289.38|286.48|289.38|286.48|289.37|286.47|2
1647186370000|2022-03-13 15:46:10|289.37|286.47|289.32|286.42|289.38|286.48|289.32|286.42|10
1647186380000|2022-03-13 15:46:20|289.33|286.43|289.33|286.43|289.33|286.43|289.33|286.43|1
1647186390000|2022-03-13 15:46:30|289.35|286.45|289.41|286.51|289.41|286.51|289.35|286.45|11
1647186400000|2022-03-13 15:46:40|289.42|286.52|289.42|286.52|289.42|286.52|289.41|286.51|9
1647186410000|2022-03-13 15:46:50|289.41|286.51|289.41|286.51|289.42|286.52|289.41|286.51|5
1647186420000|2022-03-13 15:47:00|289.42|286.52|289.38|286.48|289.42|286.52|289.38|286.48|6
1647186430000|2022-03-13 15:47:10|289.36|286.46|289.34|286.44|289.38|286.48|289.33|286.43|15
1647186440000|2022-03-13 15:47:20|289.31|286.41|289.29|286.39|289.32|286.42|289.29|286.39|5
1647186450000|2022-03-13 15:47:30|289.28|286.38|289.21|286.31|289.29|286.39|289.21|286.31|8
1647186460000|2022-03-13 15:47:40|289.22|286.32|289.09|286.19|289.22|286.32|289.08|286.18|19
1647186470000|2022-03-13 15:47:50|289.1|286.2|289.08|286.18|289.1|286.2|289.08|286.18|9
1647186480000|2022-03-13 15:48:00|289.09|286.19|289.14|286.24|289.16|286.26|289.09|286.19|7
1647186490000|2022-03-13 15:48:10|289.13|286.23|289.11|286.21|289.13|286.23|289.02|286.12|11
1647186500000|2022-03-13 15:48:20|289.12|286.22|289.01|286.11|289.12|286.22|289.01|286.11|15
1647186510000|2022-03-13 15:48:30|289.03|286.13|289.14|286.24|289.14|286.24|289.03|286.13|9
1647186520000|2022-03-13 15:48:40|289.13|286.23|289.13|286.23|289.14|286.24|289.13|286.23|3
1647186530000|2022-03-13 15:48:50|289.16|286.26|289.22|286.32|289.25|286.35|289.16|286.26|12
1647186540000|2022-03-13 15:49:00|289.23|286.33|289.22|286.32|289.24|286.34|289.22|286.32|8
1647186550000|2022-03-13 15:49:10|289.21|286.31|289.21|286.31|289.22|286.32|289.21|286.31|3
1647186560000|2022-03-13 15:49:20|289.22|286.32|289.21|286.31|289.22|286.32|289.21|286.31|8
1647186570000|2022-03-13 15:49:30|289.2|286.3|289.2|286.3|289.2|286.3|289.2|286.3|1
1647186580000|2022-03-13 15:49:40|289.21|286.31|289.16|286.26|289.21|286.31|289.11|286.21|13
1647186590000|2022-03-13 15:49:50|289.17|286.27|289.21|286.31|289.22|286.32|289.16|286.26|6
1647186600000|2022-03-13 15:50:00|289.2|286.3|289.2|286.3|289.21|286.31|289.2|286.3|3
1647186620000|2022-03-13 15:50:20|289.21|286.31|289.2|286.3|289.21|286.31|289.19|286.29|5
1647186630000|2022-03-13 15:50:30|289.19|286.29|289.11|286.21|289.2|286.3|289.11|286.21|7
1647186640000|2022-03-13 15:50:40|289.12|286.22|289.13|286.23|289.14|286.24|289.07|286.17|15
1647186650000|2022-03-13 15:50:50|289.12|286.22|289.15|286.25|289.15|286.25|289.12|286.22|9
1647186660000|2022-03-13 15:51:00|289.14|286.24|289.13|286.23|289.15|286.25|289.13|286.23|6
1647186670000|2022-03-13 15:51:10|289.14|286.24|289.19|286.29|289.19|286.29|289.13|286.23|6
1647186680000|2022-03-13 15:51:20|289.18|286.28|289.18|286.28|289.18|286.28|289.18|286.28|1
1647186700000|2022-03-13 15:51:40|289.17|286.27|289.21|286.31|289.21|286.31|289.15|286.25|12
1647186710000|2022-03-13 15:51:50|289.2|286.3|289.19|286.29|289.2|286.3|289.18|286.28|6
1647186720000|2022-03-13 15:52:00|289.18|286.28|289.19|286.29|289.19|286.29|289.15|286.25|16
1647186730000|2022-03-13 15:52:10|289.18|286.28|289.18|286.28|289.19|286.29|289.18|286.28|5
1647186750000|2022-03-13 15:52:30|289.19|286.29|289.19|286.29|289.2|286.3|289.18|286.28|7
1647186760000|2022-03-13 15:52:40|289.18|286.28|289.18|286.28|289.18|286.28|289.17|286.27|3
1647186770000|2022-03-13 15:52:50|289.17|286.27|289.12|286.22|289.18|286.28|289.12|286.22|17
1647186780000|2022-03-13 15:53:00|289.11|286.21|289.1|286.2|289.13|286.23|289.09|286.19|8
1647186790000|2022-03-13 15:53:10|289.09|286.19|289.08|286.18|289.1|286.2|289.08|286.18|4
1647186800000|2022-03-13 15:53:20|289.09|286.19|288.97|286.07|289.09|286.19|288.97|286.07|13
1647186810000|2022-03-13 15:53:30|288.98|286.08|288.93|286.03|288.99|286.09|288.93|286.03|14
1647186820000|2022-03-13 15:53:40|288.92|286.02|288.94|286.04|288.94|286.04|288.92|286.02|3
1647186830000|2022-03-13 15:53:50|288.93|286.03|289.04|286.14|289.06|286.16|288.93|286.03|15
1647186840000|2022-03-13 15:54:00|289.03|286.13|289.05|286.15|289.08|286.18|289.02|286.12|8
1647186850000|2022-03-13 15:54:10|289.07|286.17|289.09|286.19|289.1|286.2|289.07|286.17|12
1647186860000|2022-03-13 15:54:20|289.1|286.2|289.12|286.22|289.12|286.22|289.1|286.2|3
1647186870000|2022-03-13 15:54:30|289.11|286.21|289.13|286.23|289.14|286.24|289.11|286.21|3
1647186880000|2022-03-13 15:54:40|289.14|286.24|289.13|286.23|289.14|286.24|289.12|286.22|10
1647186890000|2022-03-13 15:54:50|289.12|286.22|289.13|286.23|289.13|286.23|289.12|286.22|2
1647186900000|2022-03-13 15:55:00|289.12|286.22|289.18|286.28|289.18|286.28|289.12|286.22|12
1647186910000|2022-03-13 15:55:10|289.17|286.27|289.27|286.37|289.27|286.37|289.17|286.27|15
1647186920000|2022-03-13 15:55:20|289.28|286.38|289.27|286.37|289.29|286.39|289.27|286.37|6
1647186930000|2022-03-13 15:55:30|289.29|286.39|289.38|286.48|289.38|286.48|289.28|286.38|18
1647186940000|2022-03-13 15:55:40|289.39|286.49|289.75|286.85|289.75|286.85|289.39|286.49|20
1647186950000|2022-03-13 15:55:50|289.78|286.88|289.79|286.89|289.84|286.94|289.7|286.8|25
1647186960000|2022-03-13 15:56:00|289.78|286.88|289.57|286.67|289.78|286.88|289.54|286.64|16
1647186970000|2022-03-13 15:56:10|289.58|286.68|289.54|286.64|289.58|286.68|289.54|286.64|11
1647186980000|2022-03-13 15:56:20|289.56|286.66|289.53|286.63|289.56|286.66|289.53|286.63|14
1647186990000|2022-03-13 15:56:30|289.5|286.6|289.47|286.57|289.51|286.61|289.46|286.56|8
1647187000000|2022-03-13 15:56:40|289.48|286.58|289.53|286.63|289.53|286.63|289.47|286.57|7
1647187010000|2022-03-13 15:56:50|289.54|286.64|289.5|286.6|289.55|286.65|289.49|286.59|9
1647187020000|2022-03-13 15:57:00|289.49|286.59|289.46|286.56|289.51|286.61|289.46|286.56|14
1647187030000|2022-03-13 15:57:10|289.45|286.55|289.46|286.56|289.46|286.56|289.45|286.55|2
1647187050000|2022-03-13 15:57:30|289.45|286.55|289.4|286.5|289.45|286.55|289.4|286.5|9
1647187060000|2022-03-13 15:57:40|289.39|286.49|289.41|286.51|289.41|286.51|289.39|286.49|9
1647187070000|2022-03-13 15:57:50|289.4|286.5|289.4|286.5|289.41|286.51|289.4|286.5|5
1647187080000|2022-03-13 15:58:00|289.39|286.49|289.4|286.5|289.41|286.51|289.39|286.49|5
1647187090000|2022-03-13 15:58:10|289.39|286.49|289.4|286.5|289.4|286.5|289.39|286.49|4
1647187100000|2022-03-13 15:58:20|289.39|286.49|289.15|286.25|289.4|286.5|289.15|286.25|16
1647187110000|2022-03-13 15:58:30|289.16|286.26|288.98|286.08|289.16|286.26|288.97|286.07|13
1647187120000|2022-03-13 15:58:40|288.97|286.07|288.96|286.06|288.98|286.08|288.95|286.05|10
1647187130000|2022-03-13 15:58:50|288.94|286.04|288.76|285.86|288.94|286.04|288.76|285.86|13
1647187140000|2022-03-13 15:59:00|288.78|285.88|288.93|286.03|288.93|286.03|288.78|285.88|10
1647187150000|2022-03-13 15:59:10|288.94|286.04|288.99|286.09|288.99|286.09|288.94|286.04|3
1647187160000|2022-03-13 15:59:20|288.98|286.08|288.97|286.07|288.99|286.09|288.96|286.06|8
1647187170000|2022-03-13 15:59:30|288.96|286.06|288.99|286.09|289|286.1|288.96|286.06|10
1647187180000|2022-03-13 15:59:40|288.98|286.08|289.01|286.11|289.01|286.11|288.98|286.08|7
1647187190000|2022-03-13 15:59:50|289|286.1|288.97|286.07|289|286.1|288.94|286.04|12
1647187200000|2022-03-13 16:00:00|288.96|286.06|288.93|286.03|288.96|286.06|288.93|286.03|3
1647187210000|2022-03-13 16:00:10|288.92|286.02|288.87|285.97|288.92|286.02|288.87|285.97|8
1647187220000|2022-03-13 16:00:20|288.84|285.94|288.75|285.85|288.84|285.94|288.74|285.84|13
1647187230000|2022-03-13 16:00:30|288.74|285.84|288.81|285.91|288.83|285.93|288.74|285.84|18
1647187240000|2022-03-13 16:00:40|288.8|285.9|288.71|285.81|288.82|285.92|288.71|285.81|10
1647187250000|2022-03-13 16:00:50|288.7|285.8|288.7|285.8|288.7|285.8|288.67|285.77|14
1647187260000|2022-03-13 16:01:00|288.69|285.79|288.73|285.83|288.73|285.83|288.68|285.78|7
1647187270000|2022-03-13 16:01:10|288.78|285.88|288.85|285.95|288.87|285.97|288.77|285.87|18
1647187280000|2022-03-13 16:01:20|288.81|285.91|288.81|285.91|288.82|285.92|288.8|285.9|9
1647187290000|2022-03-13 16:01:30|288.82|285.92|288.82|285.92|288.82|285.92|288.81|285.91|11
1647187300000|2022-03-13 16:01:40|288.83|285.93|288.83|285.93|288.84|285.94|288.81|285.91|10
1647187310000|2022-03-13 16:01:50|288.84|285.94|289.01|286.11|289.01|286.11|288.84|285.94|14
1647187320000|2022-03-13 16:02:00|289.04|286.14|289.05|286.15|289.09|286.19|289.03|286.13|16
1647187330000|2022-03-13 16:02:10|289.06|286.16|289.02|286.12|289.06|286.16|288.98|286.08|12
1647187340000|2022-03-13 16:02:20|289.01|286.11|289.01|286.11|289.02|286.12|289|286.1|5
1647187350000|2022-03-13 16:02:30|288.99|286.09|289.01|286.11|289.01|286.11|288.99|286.09|3
1647187360000|2022-03-13 16:02:40|289|286.1|289.01|286.11|289.01|286.11|289|286.1|4
1647187370000|2022-03-13 16:02:50|289|286.1|289.01|286.11|289.02|286.12|289|286.1|5
1647187380000|2022-03-13 16:03:00|289|286.1|289.01|286.11|289.01|286.11|289|286.1|4
1647187390000|2022-03-13 16:03:10|289|286.1|289.01|286.11|289.02|286.12|288.99|286.09|5
1647187400000|2022-03-13 16:03:20|289|286.1|289.01|286.11|289.02|286.12|288.99|286.09|12
1647187410000|2022-03-13 16:03:30|289.02|286.12|289.01|286.11|289.02|286.12|289.01|286.11|6
1647187420000|2022-03-13 16:03:40|289.03|286.13|289.02|286.12|289.03|286.13|289.01|286.11|6
1647187430000|2022-03-13 16:03:50|289.03|286.13|289.02|286.12|289.03|286.13|289.02|286.12|4
1647187440000|2022-03-13 16:04:00|289.03|286.13|289.12|286.22|289.12|286.22|289.03|286.13|6
1647187450000|2022-03-13 16:04:10|289.11|286.21|289.3|286.4|289.3|286.4|289.11|286.21|21
1647187460000|2022-03-13 16:04:20|289.29|286.39|289.27|286.37|289.3|286.4|289.27|286.37|5
1647187470000|2022-03-13 16:04:30|289.26|286.36|289.36|286.46|289.36|286.46|289.25|286.35|8
1647187480000|2022-03-13 16:04:40|289.37|286.47|289.37|286.47|289.37|286.47|289.35|286.45|7
1647187490000|2022-03-13 16:04:50|289.36|286.46|289.35|286.45|289.37|286.47|289.35|286.45|6
1647187500000|2022-03-13 16:05:00|289.37|286.47|289.36|286.46|289.38|286.48|289.36|286.46|8
1647187510000|2022-03-13 16:05:10|289.35|286.45|289.2|286.3|289.35|286.45|289.16|286.26|18
1647187520000|2022-03-13 16:05:20|289.21|286.31|289.19|286.29|289.22|286.32|289.19|286.29|9
1647187530000|2022-03-13 16:05:30|289.18|286.28|289.16|286.26|289.18|286.28|289.13|286.23|15
1647187540000|2022-03-13 16:05:40|289.15|286.25|289.12|286.22|289.16|286.26|289.12|286.22|11
1647187550000|2022-03-13 16:05:50|289.13|286.23|289.11|286.21|289.13|286.23|289.11|286.21|3
1647187560000|2022-03-13 16:06:00|289.12|286.22|289.13|286.23|289.13|286.23|289.11|286.21|6
1647187570000|2022-03-13 16:06:10|289.12|286.22|289.2|286.3|289.2|286.3|289.12|286.22|4
1647187580000|2022-03-13 16:06:20|289.21|286.31|289.22|286.32|289.24|286.34|289.21|286.31|10
1647187590000|2022-03-13 16:06:30|289.21|286.31|289.22|286.32|289.23|286.33|289.21|286.31|7
1647187600000|2022-03-13 16:06:40|289.23|286.33|289.34|286.44|289.34|286.44|289.23|286.33|12
1647187610000|2022-03-13 16:06:50|289.35|286.45|289.45|286.55|289.45|286.55|289.35|286.45|16
1647187620000|2022-03-13 16:07:00|289.46|286.56|289.51|286.61|289.53|286.63|289.44|286.54|14
1647187630000|2022-03-13 16:07:10|289.52|286.62|289.49|286.59|289.52|286.62|289.49|286.59|8
1647187640000|2022-03-13 16:07:20|289.48|286.58|289.49|286.59|289.51|286.61|289.48|286.58|10
1647187650000|2022-03-13 16:07:30|289.5|286.6|289.51|286.61|289.52|286.62|289.5|286.6|9
1647187660000|2022-03-13 16:07:40|289.52|286.62|289.51|286.61|289.52|286.62|289.51|286.61|6
1647187670000|2022-03-13 16:07:50|289.5|286.6|289.5|286.6|289.51|286.61|289.5|286.6|9
1647187690000|2022-03-13 16:08:10|289.51|286.61|289.38|286.48|289.51|286.61|289.37|286.47|13
1647187700000|2022-03-13 16:08:20|289.37|286.47|289.33|286.43|289.37|286.47|289.33|286.43|10
1647187710000|2022-03-13 16:08:30|289.34|286.44|289.34|286.44|289.36|286.46|289.34|286.44|5
1647187720000|2022-03-13 16:08:40|289.35|286.45|289.34|286.44|289.35|286.45|289.34|286.44|2
1647187730000|2022-03-13 16:08:50|289.33|286.43|289.33|286.43|289.35|286.45|289.33|286.43|6
1647187740000|2022-03-13 16:09:00|289.32|286.42|289.35|286.45|289.36|286.46|289.31|286.41|9
1647187760000|2022-03-13 16:09:20|289.36|286.46|289.35|286.45|289.36|286.46|289.35|286.45|4
1647187770000|2022-03-13 16:09:30|289.34|286.44|289.33|286.43|289.34|286.44|289.33|286.43|8
1647187780000|2022-03-13 16:09:40|289.34|286.44|289.33|286.43|289.34|286.44|289.33|286.43|8
1647187790000|2022-03-13 16:09:50|289.34|286.44|289.34|286.44|289.34|286.44|289.31|286.41|15
1647187800000|2022-03-13 16:10:00|289.35|286.45|289.37|286.47|289.37|286.47|289.35|286.45|11
1647187810000|2022-03-13 16:10:10|289.38|286.48|289.33|286.43|289.44|286.54|289.33|286.43|20
1647187820000|2022-03-13 16:10:20|289.34|286.44|289.34|286.44|289.35|286.45|289.32|286.42|10
1647187830000|2022-03-13 16:10:30|289.33|286.43|289.29|286.39|289.34|286.44|289.29|286.39|12
1647187840000|2022-03-13 16:10:40|289.3|286.4|289.36|286.46|289.36|286.46|289.3|286.4|8
1647187850000|2022-03-13 16:10:50|289.38|286.48|289.51|286.61|289.51|286.61|289.38|286.48|14
1647187860000|2022-03-13 16:11:00|289.5|286.6|289.49|286.59|289.5|286.6|289.49|286.59|4
1647187870000|2022-03-13 16:11:10|289.5|286.6|289.49|286.59|289.5|286.6|289.49|286.59|6
1647187880000|2022-03-13 16:11:20|289.5|286.6|289.44|286.54|289.5|286.6|289.43|286.53|10
1647187890000|2022-03-13 16:11:30|289.43|286.53|289.43|286.53|289.45|286.55|289.43|286.53|11
1647187900000|2022-03-13 16:11:40|289.42|286.52|289.42|286.52|289.43|286.53|289.41|286.51|5
1647187910000|2022-03-13 16:11:50|289.43|286.53|289.41|286.51|289.44|286.54|289.41|286.51|9
1647187920000|2022-03-13 16:12:00|289.4|286.5|289.34|286.44|289.4|286.5|289.34|286.44|8
1647187930000|2022-03-13 16:12:10|289.33|286.43|289.34|286.44|289.34|286.44|289.33|286.43|4
1647187940000|2022-03-13 16:12:20|289.35|286.45|289.35|286.45|289.35|286.45|289.34|286.44|5
1647187960000|2022-03-13 16:12:40|289.32|286.42|289.31|286.41|289.32|286.42|289.27|286.37|11
1647187970000|2022-03-13 16:12:50|289.32|286.42|289.42|286.52|289.43|286.53|289.32|286.42|11
1647187980000|2022-03-13 16:13:00|289.45|286.55|289.45|286.55|289.46|286.56|289.43|286.53|8
1647187990000|2022-03-13 16:13:10|289.5|286.6|289.47|286.57|289.54|286.64|289.47|286.57|12
1647188000000|2022-03-13 16:13:20|289.46|286.56|289.44|286.54|289.46|286.56|289.44|286.54|3
1647188010000|2022-03-13 16:13:30|289.45|286.55|289.47|286.57|289.48|286.58|289.44|286.54|6
1647188020000|2022-03-13 16:13:40|289.48|286.58|289.51|286.61|289.55|286.65|289.48|286.58|18
1647188030000|2022-03-13 16:13:50|289.52|286.62|289.51|286.61|289.52|286.62|289.5|286.6|6
1647188040000|2022-03-13 16:14:00|289.52|286.62|289.51|286.61|289.52|286.62|289.51|286.61|2
1647188050000|2022-03-13 16:14:10|289.52|286.62|289.53|286.63|289.53|286.63|289.51|286.61|5
1647188060000|2022-03-13 16:14:20|289.52|286.62|289.52|286.62|289.53|286.63|289.52|286.62|7
1647188070000|2022-03-13 16:14:30|289.53|286.63|289.53|286.63|289.53|286.63|289.52|286.62|3
1647188080000|2022-03-13 16:14:40|289.52|286.62|289.52|286.62|289.53|286.63|289.52|286.62|3
1647188090000|2022-03-13 16:14:50|289.53|286.63|289.52|286.62|289.53|286.63|289.52|286.62|4
1647188100000|2022-03-13 16:15:00|289.53|286.63|289.51|286.61|289.54|286.64|289.5|286.6|9
1647188110000|2022-03-13 16:15:10|289.52|286.62|289.56|286.66|289.57|286.67|289.52|286.62|9
1647188120000|2022-03-13 16:15:20|289.57|286.67|289.55|286.65|289.57|286.67|289.55|286.65|3
1647188130000|2022-03-13 16:15:30|289.54|286.64|289.54|286.64|289.55|286.65|289.54|286.64|5
1647188140000|2022-03-13 16:15:40|289.55|286.65|289.72|286.82|289.72|286.82|289.54|286.64|15
1647188150000|2022-03-13 16:15:50|289.7|286.8|289.63|286.73|289.73|286.83|289.63|286.73|12
1647188160000|2022-03-13 16:16:00|289.64|286.74|289.64|286.74|289.65|286.75|289.64|286.74|5
1647188170000|2022-03-13 16:16:10|289.61|286.71|289.55|286.65|289.61|286.71|289.54|286.64|8
1647188180000|2022-03-13 16:16:20|289.54|286.64|289.35|286.45|289.54|286.64|289.34|286.44|16
1647188190000|2022-03-13 16:16:30|289.32|286.42|289.26|286.36|289.32|286.42|289.25|286.35|17
1647188200000|2022-03-13 16:16:40|289.25|286.35|289.22|286.32|289.26|286.36|289.18|286.28|13
1647188210000|2022-03-13 16:16:50|289.23|286.33|289.22|286.32|289.23|286.33|289.21|286.31|4
1647188220000|2022-03-13 16:17:00|289.21|286.31|289.2|286.3|289.22|286.32|289.2|286.3|8
1647188230000|2022-03-13 16:17:10|289.21|286.31|289.21|286.31|289.22|286.32|289.2|286.3|5
1647188240000|2022-03-13 16:17:20|289.18|286.28|289.11|286.21|289.18|286.28|289.1|286.2|12
1647188250000|2022-03-13 16:17:30|289.12|286.22|288.98|286.08|289.12|286.22|288.98|286.08|9
1647188260000|2022-03-13 16:17:40|288.97|286.07|288.9|286|289|286.1|288.9|286|19
1647188270000|2022-03-13 16:17:50|288.95|286.05|288.83|285.93|288.95|286.05|288.83|285.93|12
1647188280000|2022-03-13 16:18:00|288.82|285.92|288.72|285.82|288.83|285.93|288.71|285.81|16
1647188290000|2022-03-13 16:18:10|288.73|285.83|288.87|285.97|288.88|285.98|288.73|285.83|16
1647188300000|2022-03-13 16:18:20|288.9|286|288.91|286.01|288.94|286.04|288.9|286|14
1647188310000|2022-03-13 16:18:30|288.9|286|288.84|285.94|288.9|286|288.83|285.93|6
1647188320000|2022-03-13 16:18:40|288.83|285.93|288.88|285.98|288.88|285.98|288.83|285.93|6
1647188330000|2022-03-13 16:18:50|288.89|285.99|288.83|285.93|288.9|286|288.83|285.93|10
1647188340000|2022-03-13 16:19:00|288.85|285.95|289.05|286.15|289.05|286.15|288.85|285.95|15
1647188350000|2022-03-13 16:19:10|289.04|286.14|289.02|286.12|289.05|286.15|289.02|286.12|5
1647188360000|2022-03-13 16:19:20|289.01|286.11|288.98|286.08|289.02|286.12|288.98|286.08|6
1647188370000|2022-03-13 16:19:30|288.97|286.07|288.9|286|288.97|286.07|288.9|286|10
1647188380000|2022-03-13 16:19:40|288.89|285.99|288.87|285.97|288.89|285.99|288.86|285.96|12
1647188390000|2022-03-13 16:19:50|288.86|285.96|288.76|285.86|288.87|285.97|288.76|285.86|12
1647188400000|2022-03-13 16:20:00|288.77|285.87|288.89|285.99|288.89|285.99|288.73|285.83|19
1647188410000|2022-03-13 16:20:10|288.9|286|288.9|286|288.91|286.01|288.89|285.99|5
1647188420000|2022-03-13 16:20:20|288.91|286.01|288.87|285.97|288.91|286.01|288.87|285.97|4
1647188430000|2022-03-13 16:20:30|288.86|285.96|288.8|285.9|288.87|285.97|288.79|285.89|11
1647188440000|2022-03-13 16:20:40|288.79|285.89|288.79|285.89|288.8|285.9|288.79|285.89|3
1647188450000|2022-03-13 16:20:50|288.8|285.9|288.83|285.93|288.83|285.93|288.8|285.9|4
1647188460000|2022-03-13 16:21:00|288.82|285.92|288.82|285.92|288.83|285.93|288.82|285.92|7
1647188480000|2022-03-13 16:21:20|288.83|285.93|288.83|285.93|288.83|285.93|288.82|285.92|7
1647188490000|2022-03-13 16:21:30|288.82|285.92|288.83|285.93|288.83|285.93|288.82|285.92|4
1647188500000|2022-03-13 16:21:40|288.82|285.92|288.82|285.92|288.82|285.92|288.81|285.91|3
1647188510000|2022-03-13 16:21:50|288.81|285.91|288.81|285.91|288.82|285.92|288.81|285.91|5
1647188530000|2022-03-13 16:22:10|288.84|285.94|288.87|285.97|288.87|285.97|288.84|285.94|7
1647188540000|2022-03-13 16:22:20|288.88|285.98|288.96|286.06|288.96|286.06|288.88|285.98|14
1647188550000|2022-03-13 16:22:30|288.95|286.05|288.95|286.05|288.96|286.06|288.94|286.04|6
1647188560000|2022-03-13 16:22:40|288.94|286.04|288.89|285.99|288.94|286.04|288.89|285.99|7
1647188570000|2022-03-13 16:22:50|288.83|285.93|288.82|285.92|288.84|285.94|288.82|285.92|3
1647188580000|2022-03-13 16:23:00|288.81|285.91|288.81|285.91|288.81|285.91|288.8|285.9|7
1647188590000|2022-03-13 16:23:10|288.8|285.9|288.81|285.91|288.81|285.91|288.8|285.9|4
1647188600000|2022-03-13 16:23:20|288.8|285.9|288.76|285.86|288.81|285.91|288.75|285.85|6
1647188610000|2022-03-13 16:23:30|288.75|285.85|288.76|285.86|288.76|285.86|288.74|285.84|6
1647188620000|2022-03-13 16:23:40|288.77|285.87|288.83|285.93|288.84|285.94|288.77|285.87|7
1647188630000|2022-03-13 16:23:50|288.84|285.94|288.97|286.07|288.97|286.07|288.83|285.93|9
1647188640000|2022-03-13 16:24:00|288.96|286.06|289.11|286.21|289.11|286.21|288.95|286.05|20
1647188650000|2022-03-13 16:24:10|289.1|286.2|289.1|286.2|289.11|286.21|289.1|286.2|5
1647188660000|2022-03-13 16:24:20|289.11|286.21|289.14|286.24|289.17|286.27|289.11|286.21|11
1647188670000|2022-03-13 16:24:30|289.13|286.23|289.13|286.23|289.14|286.24|289.13|286.23|5
1647188680000|2022-03-13 16:24:40|289.16|286.26|289.21|286.31|289.21|286.31|289.16|286.26|9
1647188690000|2022-03-13 16:24:50|289.27|286.37|289.33|286.43|289.36|286.46|289.27|286.37|14
1647188700000|2022-03-13 16:25:00|289.32|286.42|289.33|286.43|289.35|286.45|289.32|286.42|8
1647188710000|2022-03-13 16:25:10|289.32|286.42|289.33|286.43|289.35|286.45|289.32|286.42|7
1647188720000|2022-03-13 16:25:20|289.35|286.45|289.34|286.44|289.35|286.45|289.34|286.44|2
1647188730000|2022-03-13 16:25:30|289.33|286.43|289.34|286.44|289.34|286.44|289.33|286.43|4
1647188740000|2022-03-13 16:25:40|289.33|286.43|289.35|286.45|289.36|286.46|289.33|286.43|9
1647188750000|2022-03-13 16:25:50|289.34|286.44|289.35|286.45|289.35|286.45|289.33|286.43|8
1647188760000|2022-03-13 16:26:00|289.34|286.44|289.33|286.43|289.35|286.45|289.33|286.43|4
1647188770000|2022-03-13 16:26:10|289.32|286.42|289.36|286.46|289.36|286.46|289.32|286.42|11
1647188780000|2022-03-13 16:26:20|289.37|286.47|289.21|286.31|289.37|286.47|289.21|286.31|12
1647188790000|2022-03-13 16:26:30|289.2|286.3|289.1|286.2|289.2|286.3|289.1|286.2|6
1647188800000|2022-03-13 16:26:40|289.11|286.21|289.11|286.21|289.12|286.22|289.11|286.21|3
1647188810000|2022-03-13 16:26:50|289.12|286.22|289.11|286.21|289.12|286.22|289.11|286.21|2
1647188820000|2022-03-13 16:27:00|289.05|286.15|289.04|286.14|289.05|286.15|289.01|286.11|6
1647188830000|2022-03-13 16:27:10|289.03|286.13|289.06|286.16|289.13|286.23|289.02|286.12|11
1647188840000|2022-03-13 16:27:20|289.07|286.17|289.11|286.21|289.11|286.21|289.06|286.16|6
1647188850000|2022-03-13 16:27:30|289.1|286.2|289.18|286.28|289.19|286.29|289.1|286.2|11
1647188860000|2022-03-13 16:27:40|289.21|286.31|289.38|286.48|289.38|286.48|289.21|286.31|19
1647188870000|2022-03-13 16:27:50|289.37|286.47|289.34|286.44|289.38|286.48|289.34|286.44|9
1647188880000|2022-03-13 16:28:00|289.35|286.45|289.37|286.47|289.37|286.47|289.35|286.45|3
1647188890000|2022-03-13 16:28:10|289.36|286.46|289.35|286.45|289.37|286.47|289.35|286.45|3
1647188900000|2022-03-13 16:28:20|289.34|286.44|289.28|286.38|289.35|286.45|289.27|286.37|8
1647188910000|2022-03-13 16:28:30|289.27|286.37|289.25|286.35|289.28|286.38|289.25|286.35|5
1647188920000|2022-03-13 16:28:40|289.24|286.34|289.25|286.35|289.25|286.35|289.24|286.34|8
1647188930000|2022-03-13 16:28:50|289.23|286.33|289.23|286.33|289.23|286.33|289.23|286.33|1
1647188940000|2022-03-13 16:29:00|289.24|286.34|289.23|286.33|289.24|286.34|289.23|286.33|2
1647188960000|2022-03-13 16:29:20|289.24|286.34|289.27|286.37|289.28|286.38|289.24|286.34|9
1647188970000|2022-03-13 16:29:30|289.26|286.36|289.21|286.31|289.26|286.36|289.2|286.3|5
1647188980000|2022-03-13 16:29:40|289.22|286.32|289.2|286.3|289.22|286.32|289.18|286.28|7
1647188990000|2022-03-13 16:29:50|289.19|286.29|289.18|286.28|289.19|286.29|289.18|286.28|4
1647189000000|2022-03-13 16:30:00|289.15|286.25|289.03|286.13|289.15|286.25|289.03|286.13|13
1647189010000|2022-03-13 16:30:10|289.02|286.12|289.05|286.15|289.05|286.15|288.98|286.08|16
1647189020000|2022-03-13 16:30:20|289.07|286.17|289.04|286.14|289.07|286.17|289.03|286.13|9
1647189030000|2022-03-13 16:30:30|289.05|286.15|289.07|286.17|289.07|286.17|289.03|286.13|6
1647189040000|2022-03-13 16:30:40|289.08|286.18|289.05|286.15|289.08|286.18|289.04|286.14|7
1647189050000|2022-03-13 16:30:50|289.06|286.16|289.06|286.16|289.06|286.16|289.05|286.15|3
1647189060000|2022-03-13 16:31:00|289.05|286.15|289.07|286.17|289.08|286.18|289.05|286.15|7
1647189070000|2022-03-13 16:31:10|289.08|286.18|289.1|286.2|289.1|286.2|289.08|286.18|5
1647189080000|2022-03-13 16:31:20|289.09|286.19|289.09|286.19|289.09|286.19|289.08|286.18|3
1647189090000|2022-03-13 16:31:30|289.07|286.17|289.06|286.16|289.08|286.18|289.06|286.16|3
1647189100000|2022-03-13 16:31:40|289.08|286.18|289.07|286.17|289.08|286.18|289.07|286.17|2
1647189110000|2022-03-13 16:31:50|289.08|286.18|289.07|286.17|289.09|286.19|289.07|286.17|9
1647189120000|2022-03-13 16:32:00|289.08|286.18|289.05|286.15|289.09|286.19|289.05|286.15|6
1647189130000|2022-03-13 16:32:10|289.11|286.21|289.25|286.35|289.27|286.37|289.11|286.21|15
1647189140000|2022-03-13 16:32:20|289.24|286.34|289.18|286.28|289.24|286.34|289.18|286.28|7
1647189150000|2022-03-13 16:32:30|289.16|286.26|289.16|286.26|289.18|286.28|289.16|286.26|8
1647189160000|2022-03-13 16:32:40|289.17|286.27|289.26|286.36|289.26|286.36|289.16|286.26|11
1647189170000|2022-03-13 16:32:50|289.25|286.35|289.24|286.34|289.29|286.39|289.24|286.34|12
1647189180000|2022-03-13 16:33:00|289.23|286.33|289.23|286.33|289.23|286.33|289.23|286.33|1
1647189190000|2022-03-13 16:33:10|289.24|286.34|289.22|286.32|289.24|286.34|289.22|286.32|7
1647189200000|2022-03-13 16:33:20|289.24|286.34|289.2|286.3|289.24|286.34|289.2|286.3|5
1647189210000|2022-03-13 16:33:30|289.21|286.31|289.21|286.31|289.22|286.32|289.2|286.3|8
1647189230000|2022-03-13 16:33:50|289.22|286.32|289.21|286.31|289.22|286.32|289.2|286.3|11
1647189240000|2022-03-13 16:34:00|289.2|286.3|289.2|286.3|289.21|286.31|289.2|286.3|3
1647189250000|2022-03-13 16:34:10|289.19|286.29|289.14|286.24|289.19|286.29|289.14|286.24|11
1647189260000|2022-03-13 16:34:20|289.15|286.25|289.15|286.25|289.15|286.25|289.14|286.24|5
1647189270000|2022-03-13 16:34:30|289.14|286.24|289.14|286.24|289.15|286.25|289.14|286.24|3
1647189280000|2022-03-13 16:34:40|289.15|286.25|289.08|286.18|289.15|286.25|289.07|286.17|8
1647189290000|2022-03-13 16:34:50|289.07|286.17|289.08|286.18|289.09|286.19|289.06|286.16|5
1647189300000|2022-03-13 16:35:00|289.09|286.19|289.13|286.23|289.16|286.26|289.09|286.19|9
1647189310000|2022-03-13 16:35:10|289.12|286.22|289.13|286.23|289.13|286.23|289.12|286.22|6
1647189320000|2022-03-13 16:35:20|289.14|286.24|289.15|286.25|289.15|286.25|289.13|286.23|8
1647189330000|2022-03-13 16:35:30|289.14|286.24|289.11|286.21|289.16|286.26|289.1|286.2|7
1647189340000|2022-03-13 16:35:40|289.12|286.22|289.15|286.25|289.15|286.25|289.12|286.22|10
1647189350000|2022-03-13 16:35:50|289.16|286.26|289.18|286.28|289.19|286.29|289.15|286.25|10
1647189360000|2022-03-13 16:36:00|289.17|286.27|289.17|286.27|289.18|286.28|289.17|286.27|7
1647189370000|2022-03-13 16:36:10|289.21|286.31|289.22|286.32|289.23|286.33|289.17|286.27|6
1647189380000|2022-03-13 16:36:20|289.26|286.36|289.3|286.4|289.32|286.42|289.26|286.36|11
1647189390000|2022-03-13 16:36:30|289.27|286.37|289.25|286.35|289.27|286.37|289.24|286.34|11
1647189400000|2022-03-13 16:36:40|289.26|286.36|289.25|286.35|289.26|286.36|289.24|286.34|6
1647189410000|2022-03-13 16:36:50|289.24|286.34|289.25|286.35|289.26|286.36|289.24|286.34|5
1647189420000|2022-03-13 16:37:00|289.26|286.36|289.22|286.32|289.26|286.36|289.22|286.32|10
1647189430000|2022-03-13 16:37:10|289.23|286.33|289.23|286.33|289.23|286.33|289.22|286.32|3
1647189440000|2022-03-13 16:37:20|289.22|286.32|289.23|286.33|289.23|286.33|289.22|286.32|6
1647189450000|2022-03-13 16:37:30|289.21|286.31|289.21|286.31|289.21|286.31|289.2|286.3|3
1647189460000|2022-03-13 16:37:40|289.2|286.3|289.18|286.28|289.21|286.31|289.16|286.26|8
1647189470000|2022-03-13 16:37:50|289.17|286.27|289.22|286.32|289.22|286.32|289.17|286.27|7
1647189480000|2022-03-13 16:38:00|289.21|286.31|289.24|286.34|289.24|286.34|289.21|286.31|7
1647189490000|2022-03-13 16:38:10|289.23|286.33|289.23|286.33|289.23|286.33|289.2|286.3|5
1647189500000|2022-03-13 16:38:20|289.24|286.34|289.22|286.32|289.24|286.34|289.22|286.32|2
1647189510000|2022-03-13 16:38:30|289.23|286.33|289.18|286.28|289.23|286.33|289.17|286.27|13
1647189520000|2022-03-13 16:38:40|289.17|286.27|289.17|286.27|289.18|286.28|289.17|286.27|3
1647189540000|2022-03-13 16:39:00|289.18|286.28|289.27|286.37|289.29|286.39|289.17|286.27|22
1647189550000|2022-03-13 16:39:10|289.29|286.39|289.29|286.39|289.29|286.39|289.28|286.38|11
1647189560000|2022-03-13 16:39:20|289.28|286.38|289.3|286.4|289.31|286.41|289.28|286.38|8
1647189570000|2022-03-13 16:39:30|289.29|286.39|289.36|286.46|289.36|286.46|289.29|286.39|7
1647189580000|2022-03-13 16:39:40|289.35|286.45|289.34|286.44|289.37|286.47|289.33|286.43|12
1647189590000|2022-03-13 16:39:50|289.35|286.45|289.36|286.46|289.37|286.47|289.35|286.45|12
1647189600000|2022-03-13 16:40:00|289.37|286.47|289.39|286.49|289.4|286.5|289.36|286.46|10
1647189610000|2022-03-13 16:40:10|289.4|286.5|289.39|286.49|289.4|286.5|289.39|286.49|6
1647189620000|2022-03-13 16:40:20|289.4|286.5|289.48|286.58|289.49|286.59|289.39|286.49|14
1647189630000|2022-03-13 16:40:30|289.49|286.59|289.49|286.59|289.5|286.6|289.48|286.58|9
1647189640000|2022-03-13 16:40:40|289.5|286.6|289.52|286.62|289.52|286.62|289.5|286.6|5
1647189650000|2022-03-13 16:40:50|289.53|286.63|289.43|286.53|289.53|286.63|289.43|286.53|13
1647189660000|2022-03-13 16:41:00|289.44|286.54|289.4|286.5|289.44|286.54|289.4|286.5|7
1647189670000|2022-03-13 16:41:10|289.36|286.46|289.37|286.47|289.4|286.5|289.36|286.46|6
1647189680000|2022-03-13 16:41:20|289.38|286.48|289.37|286.47|289.38|286.48|289.37|286.47|2
1647189690000|2022-03-13 16:41:30|289.38|286.48|289.37|286.47|289.38|286.48|289.37|286.47|2
1647189700000|2022-03-13 16:41:40|289.38|286.48|289.38|286.48|289.38|286.48|289.38|286.48|1
1647189710000|2022-03-13 16:41:50|289.39|286.49|289.43|286.53|289.46|286.56|289.39|286.49|8
1647189720000|2022-03-13 16:42:00|289.44|286.54|289.41|286.51|289.44|286.54|289.41|286.51|3
1647189750000|2022-03-13 16:42:30|289.43|286.53|289.41|286.51|289.43|286.53|289.41|286.51|3
1647189760000|2022-03-13 16:42:40|289.43|286.53|289.44|286.54|289.44|286.54|289.43|286.53|2
1647189770000|2022-03-13 16:42:50|289.42|286.52|289.42|286.52|289.42|286.52|289.42|286.52|1
1647189780000|2022-03-13 16:43:00|289.43|286.53|289.47|286.57|289.48|286.58|289.42|286.52|7
1647189790000|2022-03-13 16:43:10|289.49|286.59|289.47|286.57|289.49|286.59|289.47|286.57|3
1647189800000|2022-03-13 16:43:20|289.42|286.52|289.39|286.49|289.44|286.54|289.39|286.49|10
1647189810000|2022-03-13 16:43:30|289.4|286.5|289.37|286.47|289.41|286.51|289.37|286.47|8
1647189830000|2022-03-13 16:43:50|289.36|286.46|289.24|286.34|289.36|286.46|289.24|286.34|12
1647189840000|2022-03-13 16:44:00|289.2|286.3|289.19|286.29|289.21|286.31|289.19|286.29|5
1647189850000|2022-03-13 16:44:10|289.21|286.31|289.1|286.2|289.25|286.35|289.07|286.17|18
1647189860000|2022-03-13 16:44:20|289.13|286.23|289.28|286.38|289.29|286.39|289.13|286.23|15
1647189870000|2022-03-13 16:44:30|289.29|286.39|289.29|286.39|289.29|286.39|289.29|286.39|1
1647189880000|2022-03-13 16:44:40|289.28|286.38|289.32|286.42|289.32|286.42|289.28|286.38|10
1647189890000|2022-03-13 16:44:50|289.33|286.43|289.44|286.54|289.45|286.55|289.33|286.43|19
1647189900000|2022-03-13 16:45:00|289.45|286.55|289.66|286.76|289.67|286.77|289.45|286.55|18
1647189910000|2022-03-13 16:45:10|289.63|286.73|289.65|286.75|289.67|286.77|289.6|286.7|10
1647189920000|2022-03-13 16:45:20|289.64|286.74|289.67|286.77|289.67|286.77|289.64|286.74|7
1647189930000|2022-03-13 16:45:30|289.66|286.76|289.66|286.76|289.67|286.77|289.66|286.76|7
1647189940000|2022-03-13 16:45:40|289.67|286.77|289.66|286.76|289.67|286.77|289.66|286.76|4
1647189950000|2022-03-13 16:45:50|289.67|286.77|289.76|286.86|289.78|286.88|289.67|286.77|21
1647189960000|2022-03-13 16:46:00|289.77|286.87|289.79|286.89|289.82|286.92|289.75|286.85|20
1647189970000|2022-03-13 16:46:10|289.78|286.88|289.78|286.88|289.8|286.9|289.77|286.87|17
1647189980000|2022-03-13 16:46:20|289.79|286.89|289.76|286.86|289.79|286.89|289.73|286.83|9
1647189990000|2022-03-13 16:46:30|289.75|286.85|289.61|286.71|289.76|286.86|289.6|286.7|12
1647190000000|2022-03-13 16:46:40|289.6|286.7|289.6|286.7|289.61|286.71|289.6|286.7|5
1647190010000|2022-03-13 16:46:50|289.61|286.71|289.6|286.7|289.61|286.71|289.6|286.7|2
1647190020000|2022-03-13 16:47:00|289.61|286.71|289.67|286.77|289.67|286.77|289.61|286.71|5
1647190030000|2022-03-13 16:47:10|289.66|286.76|289.66|286.76|289.67|286.77|289.66|286.76|9
1647190040000|2022-03-13 16:47:20|289.65|286.75|289.66|286.76|289.66|286.76|289.65|286.75|4
1647190050000|2022-03-13 16:47:30|289.65|286.75|289.64|286.74|289.65|286.75|289.62|286.72|4
1647190060000|2022-03-13 16:47:40|289.63|286.73|289.61|286.71|289.63|286.73|289.6|286.7|9
1647190070000|2022-03-13 16:47:50|289.62|286.72|289.64|286.74|289.64|286.74|289.62|286.72|14
1647190080000|2022-03-13 16:48:00|289.63|286.73|289.62|286.72|289.64|286.74|289.61|286.71|13
1647190090000|2022-03-13 16:48:10|289.63|286.73|289.63|286.73|289.64|286.74|289.61|286.71|9
1647190100000|2022-03-13 16:48:20|289.64|286.74|289.65|286.75|289.66|286.76|289.63|286.73|7
1647190130000|2022-03-13 16:48:50|289.64|286.74|289.65|286.75|289.65|286.75|289.64|286.74|4
1647190140000|2022-03-13 16:49:00|289.64|286.74|289.69|286.79|289.71|286.81|289.64|286.74|11
1647190150000|2022-03-13 16:49:10|289.7|286.8|289.69|286.79|289.71|286.81|289.69|286.79|6
1647190160000|2022-03-13 16:49:20|289.68|286.78|289.61|286.71|289.68|286.78|289.57|286.67|15
1647190170000|2022-03-13 16:49:30|289.6|286.7|289.68|286.78|289.68|286.78|289.6|286.7|10
1647190180000|2022-03-13 16:49:40|289.67|286.77|289.6|286.7|289.67|286.77|289.59|286.69|10
1647190190000|2022-03-13 16:49:50|289.59|286.69|289.5|286.6|289.59|286.69|289.49|286.59|7
1647190200000|2022-03-13 16:50:00|289.49|286.59|289.51|286.61|289.51|286.61|289.49|286.59|5
1647190210000|2022-03-13 16:50:10|289.5|286.6|289.49|286.59|289.5|286.6|289.48|286.58|4
1647190220000|2022-03-13 16:50:20|289.48|286.58|289.48|286.58|289.49|286.59|289.48|286.58|3
1647190230000|2022-03-13 16:50:30|289.49|286.59|289.5|286.6|289.52|286.62|289.48|286.58|8
1647190240000|2022-03-13 16:50:40|289.51|286.61|289.51|286.61|289.51|286.61|289.49|286.59|9
1647190250000|2022-03-13 16:50:50|289.5|286.6|289.5|286.6|289.51|286.61|289.5|286.6|5
1647190260000|2022-03-13 16:51:00|289.51|286.61|289.58|286.68|289.6|286.7|289.51|286.61|8
1647190270000|2022-03-13 16:51:10|289.59|286.69|289.59|286.69|289.59|286.69|289.58|286.68|5
1647190280000|2022-03-13 16:51:20|289.58|286.68|289.58|286.68|289.59|286.69|289.58|286.68|3
1647190290000|2022-03-13 16:51:30|289.54|286.64|289.52|286.62|289.54|286.64|289.52|286.62|3
1647190300000|2022-03-13 16:51:40|289.53|286.63|289.52|286.62|289.54|286.64|289.5|286.6|7
1647190310000|2022-03-13 16:51:50|289.56|286.66|289.55|286.65|289.57|286.67|289.55|286.65|6
1647190330000|2022-03-13 16:52:10|289.53|286.63|289.19|286.29|289.54|286.64|289.19|286.29|14
1647190340000|2022-03-13 16:52:20|289.2|286.3|289.17|286.27|289.2|286.3|289.17|286.27|9
1647190350000|2022-03-13 16:52:30|289.16|286.26|289.16|286.26|289.17|286.27|289.16|286.26|3
1647190360000|2022-03-13 16:52:40|289.03|286.13|289.36|286.46|289.36|286.46|289.03|286.13|18
1647190370000|2022-03-13 16:52:50|289.35|286.45|289.34|286.44|289.35|286.45|289.34|286.44|4
1647190380000|2022-03-13 16:53:00|289.35|286.45|289.35|286.45|289.36|286.46|289.35|286.45|3
1647190400000|2022-03-13 16:53:20|289.34|286.44|289.32|286.42|289.34|286.44|289.32|286.42|6
1647190410000|2022-03-13 16:53:30|289.31|286.41|289.36|286.46|289.37|286.47|289.31|286.41|10
1647190420000|2022-03-13 16:53:40|289.35|286.45|289.34|286.44|289.35|286.45|289.34|286.44|2
1647190430000|2022-03-13 16:53:50|289.35|286.45|289.38|286.48|289.39|286.49|289.34|286.44|9
1647190440000|2022-03-13 16:54:00|289.37|286.47|289.43|286.53|289.45|286.55|289.37|286.47|6
1647190450000|2022-03-13 16:54:10|289.42|286.52|289.42|286.52|289.42|286.52|289.41|286.51|3
1647190460000|2022-03-13 16:54:20|289.41|286.51|289.42|286.52|289.42|286.52|289.41|286.51|10
1647190470000|2022-03-13 16:54:30|289.43|286.53|289.42|286.52|289.43|286.53|289.41|286.51|6
1647190480000|2022-03-13 16:54:40|289.43|286.53|289.44|286.54|289.45|286.55|289.43|286.53|7
1647190490000|2022-03-13 16:54:50|289.43|286.53|289.42|286.52|289.44|286.54|289.42|286.52|4
1647190500000|2022-03-13 16:55:00|289.37|286.47|289.23|286.33|289.37|286.47|289.23|286.33|14
1647190510000|2022-03-13 16:55:10|289.22|286.32|289.21|286.31|289.22|286.32|289.2|286.3|3
1647190520000|2022-03-13 16:55:20|289.22|286.32|289.21|286.31|289.22|286.32|289.19|286.29|7
1647190530000|2022-03-13 16:55:30|289.2|286.3|289.19|286.29|289.2|286.3|289.19|286.29|4
1647190540000|2022-03-13 16:55:40|289.2|286.3|289.19|286.29|289.2|286.3|289.19|286.29|2
1647190560000|2022-03-13 16:56:00|289.2|286.3|289.19|286.29|289.2|286.3|289.18|286.28|6
1647190570000|2022-03-13 16:56:10|289.2|286.3|289.19|286.29|289.2|286.3|289.19|286.29|2
1647190590000|2022-03-13 16:56:30|289.18|286.28|289.01|286.11|289.18|286.28|289.01|286.11|10
1647190600000|2022-03-13 16:56:40|289|286.1|289.01|286.11|289.01|286.11|288.95|286.05|16
1647190610000|2022-03-13 16:56:50|289.04|286.14|288.99|286.09|289.07|286.17|288.99|286.09|16
1647190620000|2022-03-13 16:57:00|288.98|286.08|289.29|286.39|289.33|286.43|288.98|286.08|24
1647190630000|2022-03-13 16:57:10|289.3|286.4|289.41|286.51|289.43|286.53|289.3|286.4|21
1647190640000|2022-03-13 16:57:20|289.4|286.5|289.4|286.5|289.41|286.51|289.4|286.5|3
1647190660000|2022-03-13 16:57:40|289.39|286.49|289.38|286.48|289.4|286.5|289.28|286.38|15
1647190670000|2022-03-13 16:57:50|289.39|286.49|289.4|286.5|289.4|286.5|289.37|286.47|7
1647190680000|2022-03-13 16:58:00|289.39|286.49|289.39|286.49|289.4|286.5|289.34|286.44|20
1647190690000|2022-03-13 16:58:10|289.41|286.51|289.39|286.49|289.42|286.52|289.39|286.49|10
1647190700000|2022-03-13 16:58:20|289.38|286.48|289.4|286.5|289.42|286.52|289.38|286.48|8
1647190710000|2022-03-13 16:58:30|289.41|286.51|289.4|286.5|289.41|286.51|289.39|286.49|11
1647190720000|2022-03-13 16:58:40|289.41|286.51|289.39|286.49|289.41|286.51|289.39|286.49|5
1647190730000|2022-03-13 16:58:50|289.4|286.5|289.39|286.49|289.41|286.51|289.39|286.49|5
1647190740000|2022-03-13 16:59:00|289.38|286.48|289.37|286.47|289.39|286.49|289.37|286.47|6
1647190750000|2022-03-13 16:59:10|289.38|286.48|289.34|286.44|289.38|286.48|289.34|286.44|6
1647190760000|2022-03-13 16:59:20|289.35|286.45|289.22|286.32|289.35|286.45|289.21|286.31|10
1647190770000|2022-03-13 16:59:30|289.21|286.31|289.28|286.38|289.29|286.39|289.2|286.3|9
1647190780000|2022-03-13 16:59:40|289.29|286.39|289.27|286.37|289.29|286.39|289.26|286.36|5
1647190790000|2022-03-13 16:59:50|289.28|286.38|289.26|286.36|289.28|286.38|289.26|286.36|3
1647190800000|2022-03-13 17:00:00|289.2|286.3|289.23|286.33|289.24|286.34|289.16|286.26|12
1647190810000|2022-03-13 17:00:10|289.26|286.36|289.26|286.36|289.27|286.37|289.26|286.36|3
1647190820000|2022-03-13 17:00:20|289.27|286.37|289.26|286.36|289.29|286.39|289.26|286.36|9
1647190830000|2022-03-13 17:00:30|289.24|286.34|289.24|286.34|289.27|286.37|289.24|286.34|11
1647190840000|2022-03-13 17:00:40|289.25|286.35|289.24|286.34|289.27|286.37|289.21|286.31|12
1647190850000|2022-03-13 17:00:50|289.23|286.33|289.13|286.23|289.25|286.35|289.12|286.22|10
1647190860000|2022-03-13 17:01:00|289.11|286.21|289.08|286.18|289.11|286.21|289.06|286.16|13
1647190870000|2022-03-13 17:01:10|289.07|286.17|289.03|286.13|289.08|286.18|289.03|286.13|9
1647190880000|2022-03-13 17:01:20|289.02|286.12|289.02|286.12|289.03|286.13|289.02|286.12|5
1647190890000|2022-03-13 17:01:30|289.03|286.13|288.89|285.99|289.03|286.13|288.88|285.98|14
1647190900000|2022-03-13 17:01:40|288.9|286|288.86|285.96|288.9|286|288.86|285.96|11
1647190910000|2022-03-13 17:01:50|288.85|285.95|288.8|285.9|288.85|285.95|288.8|285.9|7
1647190920000|2022-03-13 17:02:00|288.81|285.91|288.82|285.92|288.85|285.95|288.81|285.91|12
1647190930000|2022-03-13 17:02:10|288.81|285.91|288.82|285.92|288.83|285.93|288.8|285.9|8
1647190940000|2022-03-13 17:02:20|288.81|285.91|288.77|285.87|288.82|285.92|288.77|285.87|7
1647190950000|2022-03-13 17:02:30|288.78|285.88|288.86|285.96|288.88|285.98|288.77|285.87|11
1647190960000|2022-03-13 17:02:40|288.87|285.97|288.74|285.84|288.87|285.97|288.72|285.82|13
1647190970000|2022-03-13 17:02:50|288.75|285.85|288.75|285.85|288.76|285.86|288.75|285.85|5
1647190980000|2022-03-13 17:03:00|288.79|285.89|288.8|285.9|288.81|285.91|288.79|285.89|8
1647190990000|2022-03-13 17:03:10|288.81|285.91|289.02|286.12|289.05|286.15|288.81|285.91|17
1647191000000|2022-03-13 17:03:20|289.01|286.11|288.94|286.04|289.01|286.11|288.94|286.04|11
1647191010000|2022-03-13 17:03:30|288.93|286.03|288.99|286.09|289.02|286.12|288.93|286.03|12
1647191020000|2022-03-13 17:03:40|289|286.1|289.01|286.11|289.01|286.11|288.99|286.09|4
1647191030000|2022-03-13 17:03:50|289.02|286.12|288.95|286.05|289.02|286.12|288.95|286.05|7
1647191040000|2022-03-13 17:04:00|288.93|286.03|288.96|286.06|288.96|286.06|288.91|286.01|12
1647191050000|2022-03-13 17:04:10|288.95|286.05|288.97|286.07|288.99|286.09|288.95|286.05|7
1647191060000|2022-03-13 17:04:20|288.96|286.06|289.01|286.11|289.02|286.12|288.96|286.06|7
1647191070000|2022-03-13 17:04:30|289.02|286.12|288.98|286.08|289.02|286.12|288.92|286.02|16
1647191080000|2022-03-13 17:04:40|288.96|286.06|288.87|285.97|288.96|286.06|288.87|285.97|15
1647191090000|2022-03-13 17:04:50|288.86|285.96|288.86|285.96|288.87|285.97|288.86|285.96|5
1647191100000|2022-03-13 17:05:00|288.89|285.99|288.9|286|288.9|286|288.89|285.99|2
1647191110000|2022-03-13 17:05:10|288.94|286.04|288.96|286.06|288.97|286.07|288.93|286.03|14
1647191120000|2022-03-13 17:05:20|288.97|286.07|288.92|286.02|288.97|286.07|288.89|285.99|15
1647191130000|2022-03-13 17:05:30|288.93|286.03|288.94|286.04|288.95|286.05|288.92|286.02|13
1647191140000|2022-03-13 17:05:40|288.93|286.03|289.03|286.13|289.03|286.13|288.93|286.03|16
1647191150000|2022-03-13 17:05:50|289.02|286.12|289.03|286.13|289.03|286.13|289.01|286.11|7
1647191160000|2022-03-13 17:06:00|289.02|286.12|289.01|286.11|289.02|286.12|289|286.1|4
1647191170000|2022-03-13 17:06:10|289.02|286.12|289.06|286.16|289.07|286.17|289.01|286.11|11
1647191180000|2022-03-13 17:06:20|289.05|286.15|289.05|286.15|289.05|286.15|289.05|286.15|1
1647191190000|2022-03-13 17:06:30|289.02|286.12|289.01|286.11|289.02|286.12|288.98|286.08|14
1647191200000|2022-03-13 17:06:40|289.04|286.14|288.96|286.06|289.04|286.14|288.93|286.03|21
1647191210000|2022-03-13 17:06:50|288.97|286.07|288.95|286.05|288.97|286.07|288.93|286.03|5
1647191220000|2022-03-13 17:07:00|288.94|286.04|288.95|286.05|288.96|286.06|288.94|286.04|6
1647191230000|2022-03-13 17:07:10|288.96|286.06|288.86|285.96|288.96|286.06|288.86|285.96|7
1647191240000|2022-03-13 17:07:20|288.87|285.97|288.86|285.96|288.87|285.97|288.86|285.96|2
1647191250000|2022-03-13 17:07:30|288.85|285.95|288.84|285.94|288.87|285.97|288.84|285.94|11
1647191260000|2022-03-13 17:07:40|288.85|285.95|288.87|285.97|288.87|285.97|288.84|285.94|10
1647191270000|2022-03-13 17:07:50|288.86|285.96|288.93|286.03|288.93|286.03|288.86|285.96|7
1647191280000|2022-03-13 17:08:00|288.94|286.04|288.94|286.04|288.95|286.05|288.94|286.04|7
1647191290000|2022-03-13 17:08:10|288.95|286.05|289.03|286.13|289.03|286.13|288.95|286.05|11
1647191300000|2022-03-13 17:08:20|289.02|286.12|289.12|286.22|289.14|286.24|289.02|286.12|10
1647191310000|2022-03-13 17:08:30|289.11|286.21|289.11|286.21|289.12|286.22|289.11|286.21|9
1647191320000|2022-03-13 17:08:40|289.12|286.22|289.03|286.13|289.12|286.22|288.92|286.02|19
1647191330000|2022-03-13 17:08:50|289.05|286.15|289.05|286.15|289.08|286.18|289.04|286.14|12
1647191340000|2022-03-13 17:09:00|289.04|286.14|288.97|286.07|289.04|286.14|288.93|286.03|9
1647191350000|2022-03-13 17:09:10|289|286.1|289.28|286.38|289.28|286.38|289|286.1|19
1647191360000|2022-03-13 17:09:20|289.3|286.4|289.23|286.33|289.31|286.41|289.22|286.32|10
1647191370000|2022-03-13 17:09:30|289.24|286.34|289.24|286.34|289.25|286.35|289.24|286.34|5
1647191380000|2022-03-13 17:09:40|289.25|286.35|289.22|286.32|289.25|286.35|289.22|286.32|3
1647191390000|2022-03-13 17:09:50|289.21|286.31|289.22|286.32|289.22|286.32|289.21|286.31|6
1647191400000|2022-03-13 17:10:00|289.21|286.31|289.2|286.3|289.22|286.32|289.2|286.3|6
1647191410000|2022-03-13 17:10:10|289.21|286.31|289.2|286.3|289.21|286.31|289.2|286.3|2
1647191420000|2022-03-13 17:10:20|289.19|286.29|289.19|286.29|289.2|286.3|289.18|286.28|9
1647191430000|2022-03-13 17:10:30|289.18|286.28|289.17|286.27|289.19|286.29|289.17|286.27|4
1647191440000|2022-03-13 17:10:40|289.18|286.28|289.2|286.3|289.22|286.32|289.18|286.28|9
1647191450000|2022-03-13 17:10:50|289.21|286.31|289.2|286.3|289.21|286.31|289.2|286.3|6
1647191460000|2022-03-13 17:11:00|289.19|286.29|289.19|286.29|289.19|286.29|289.09|286.19|16
1647191470000|2022-03-13 17:11:10|289.2|286.3|289.19|286.29|289.21|286.31|289.18|286.28|11
1647191480000|2022-03-13 17:11:20|289.18|286.28|289.23|286.33|289.24|286.34|289.18|286.28|10
1647191490000|2022-03-13 17:11:30|289.21|286.31|289.15|286.25|289.21|286.31|289.15|286.25|6
1647191500000|2022-03-13 17:11:40|289.16|286.26|289.16|286.26|289.16|286.26|289.16|286.26|1
1647191510000|2022-03-13 17:11:50|289.17|286.27|289.35|286.45|289.35|286.45|289.15|286.25|18
1647191520000|2022-03-13 17:12:00|289.34|286.44|289.36|286.46|289.37|286.47|289.32|286.42|7
1647191530000|2022-03-13 17:12:10|289.37|286.47|289.29|286.39|289.37|286.47|289.29|286.39|5
1647191540000|2022-03-13 17:12:20|289.28|286.38|289.28|286.38|289.28|286.38|289.28|286.38|1
1647191550000|2022-03-13 17:12:30|289.29|286.39|289.27|286.37|289.29|286.39|289.27|286.37|7
1647191560000|2022-03-13 17:12:40|289.29|286.39|289.19|286.29|289.3|286.4|289.19|286.29|6
1647191570000|2022-03-13 17:12:50|289.18|286.28|289.12|286.22|289.18|286.28|289.08|286.18|21
1647191580000|2022-03-13 17:13:00|289.13|286.23|289.1|286.2|289.14|286.24|289.1|286.2|8
1647191590000|2022-03-13 17:13:10|289.11|286.21|289.14|286.24|289.14|286.24|289.1|286.2|5
1647191600000|2022-03-13 17:13:20|289.13|286.23|289.21|286.31|289.22|286.32|289.13|286.23|6
1647191610000|2022-03-13 17:13:30|289.2|286.3|289.21|286.31|289.21|286.31|289.2|286.3|10
1647191620000|2022-03-13 17:13:40|289.2|286.3|289.17|286.27|289.21|286.31|289.16|286.26|15
1647191630000|2022-03-13 17:13:50|289.16|286.26|289.08|286.18|289.16|286.26|289.08|286.18|10
1647191640000|2022-03-13 17:14:00|289.07|286.17|289.14|286.24|289.15|286.25|289.07|286.17|14
1647191650000|2022-03-13 17:14:10|289.13|286.23|289.06|286.16|289.14|286.24|289.06|286.16|10
1647191660000|2022-03-13 17:14:20|289.07|286.17|289.06|286.16|289.07|286.17|289.05|286.15|4
1647191670000|2022-03-13 17:14:30|289.05|286.15|289.15|286.25|289.16|286.26|289.05|286.15|20
1647191680000|2022-03-13 17:14:40|289.16|286.26|289.14|286.24|289.24|286.34|289.13|286.23|14
1647191690000|2022-03-13 17:14:50|289.13|286.23|289.25|286.35|289.25|286.35|289.13|286.23|13
1647191700000|2022-03-13 17:15:00|289.26|286.36|289.58|286.68|289.58|286.68|289.26|286.36|22
1647191710000|2022-03-13 17:15:10|289.59|286.69|289.46|286.56|289.65|286.75|289.46|286.56|18
1647191720000|2022-03-13 17:15:20|289.42|286.52|289.4|286.5|289.42|286.52|289.4|286.5|3
1647191730000|2022-03-13 17:15:30|289.41|286.51|289.31|286.41|289.41|286.51|289.25|286.35|9
1647191740000|2022-03-13 17:15:40|289.32|286.42|289.33|286.43|289.34|286.44|289.32|286.42|10
1647191750000|2022-03-13 17:15:50|289.34|286.44|289.42|286.52|289.42|286.52|289.33|286.43|10
1647191760000|2022-03-13 17:16:00|289.44|286.54|289.47|286.57|289.47|286.57|289.44|286.54|7
1647191770000|2022-03-13 17:16:10|289.46|286.56|289.52|286.62|289.62|286.72|289.46|286.56|22
1647191780000|2022-03-13 17:16:20|289.54|286.64|289.64|286.74|289.67|286.77|289.54|286.64|21
1647191790000|2022-03-13 17:16:30|289.65|286.75|289.65|286.75|289.71|286.81|289.64|286.74|14
1647191800000|2022-03-13 17:16:40|289.67|286.77|289.69|286.79|289.7|286.8|289.67|286.77|11
1647191810000|2022-03-13 17:16:50|289.67|286.77|289.46|286.56|289.67|286.77|289.46|286.56|18
1647191820000|2022-03-13 17:17:00|289.47|286.57|289.65|286.75|289.66|286.76|289.47|286.57|18
1647191830000|2022-03-13 17:17:10|289.62|286.72|289.62|286.72|289.62|286.72|289.6|286.7|5
1647191840000|2022-03-13 17:17:20|289.61|286.71|289.56|286.66|289.65|286.75|289.56|286.66|14
1647191850000|2022-03-13 17:17:30|289.58|286.68|289.63|286.73|289.63|286.73|289.58|286.68|11
1647191860000|2022-03-13 17:17:40|289.62|286.72|289.69|286.79|289.69|286.79|289.62|286.72|7
1647191880000|2022-03-13 17:18:00|289.7|286.8|289.71|286.81|289.72|286.82|289.7|286.8|4
1647191900000|2022-03-13 17:18:20|289.72|286.82|289.71|286.81|289.72|286.82|289.71|286.81|2
1647191910000|2022-03-13 17:18:30|289.72|286.82|289.64|286.74|289.72|286.82|289.64|286.74|7
1647191920000|2022-03-13 17:18:40|289.65|286.75|289.67|286.77|289.67|286.77|289.65|286.75|3
1647191930000|2022-03-13 17:18:50|289.68|286.78|289.68|286.78|289.68|286.78|289.68|286.78|1
1647191940000|2022-03-13 17:19:00|289.67|286.77|289.67|286.77|289.67|286.77|289.67|286.77|1
1647191950000|2022-03-13 17:19:10|289.66|286.76|289.66|286.76|289.66|286.76|289.65|286.75|3
1647191970000|2022-03-13 17:19:30|289.65|286.75|289.61|286.71|289.65|286.75|289.61|286.71|2
1647191980000|2022-03-13 17:19:40|289.6|286.7|289.4|286.5|289.6|286.7|289.34|286.44|22
1647191990000|2022-03-13 17:19:50|289.39|286.49|289.41|286.51|289.41|286.51|289.39|286.49|5
1647192000000|2022-03-13 17:20:00|289.4|286.5|289.49|286.59|289.5|286.6|289.4|286.5|12
1647192010000|2022-03-13 17:20:10|289.48|286.58|289.6|286.7|289.6|286.7|289.44|286.54|19
1647192020000|2022-03-13 17:20:20|289.59|286.69|289.64|286.74|289.64|286.74|289.59|286.69|8
1647192030000|2022-03-13 17:20:30|289.63|286.73|289.65|286.75|289.65|286.75|289.63|286.73|7
1647192040000|2022-03-13 17:20:40|289.63|286.73|289.47|286.57|289.63|286.73|289.46|286.56|19
1647192050000|2022-03-13 17:20:50|289.46|286.56|289.43|286.53|289.5|286.6|289.42|286.52|18
1647192060000|2022-03-13 17:21:00|289.42|286.52|289.45|286.55|289.46|286.56|289.42|286.52|11
1647192070000|2022-03-13 17:21:10|289.46|286.56|289.52|286.62|289.53|286.63|289.45|286.55|12
1647192080000|2022-03-13 17:21:20|289.53|286.63|289.48|286.58|289.53|286.63|289.48|286.58|6
1647192090000|2022-03-13 17:21:30|289.49|286.59|289.5|286.6|289.5|286.6|289.48|286.58|12
1647192110000|2022-03-13 17:21:50|289.51|286.61|289.53|286.63|289.54|286.64|289.51|286.61|4
1647192120000|2022-03-13 17:22:00|289.54|286.64|289.54|286.64|289.54|286.64|289.53|286.63|17
1647192130000|2022-03-13 17:22:10|289.53|286.63|289.47|286.57|289.53|286.63|289.47|286.57|8
1647192140000|2022-03-13 17:22:20|289.48|286.58|289.48|286.58|289.49|286.59|289.48|286.58|5
1647192150000|2022-03-13 17:22:30|289.49|286.59|289.48|286.58|289.49|286.59|289.48|286.58|8
1647192160000|2022-03-13 17:22:40|289.51|286.61|289.57|286.67|289.59|286.69|289.51|286.61|13
1647192170000|2022-03-13 17:22:50|289.56|286.66|289.56|286.66|289.56|286.66|289.55|286.65|7
1647192180000|2022-03-13 17:23:00|289.55|286.65|289.45|286.55|289.55|286.65|289.4|286.5|14
1647192190000|2022-03-13 17:23:10|289.44|286.54|289.44|286.54|289.45|286.55|289.44|286.54|9
1647192200000|2022-03-13 17:23:20|289.48|286.58|289.47|286.57|289.48|286.58|289.47|286.57|6
1647192210000|2022-03-13 17:23:30|289.48|286.58|289.48|286.58|289.49|286.59|289.46|286.56|6
1647192220000|2022-03-13 17:23:40|289.5|286.6|289.48|286.58|289.5|286.6|289.47|286.57|10
1647192230000|2022-03-13 17:23:50|289.47|286.57|289.47|286.57|289.48|286.58|289.47|286.57|9
1647192250000|2022-03-13 17:24:10|289.46|286.56|289.36|286.46|289.47|286.57|289.36|286.46|4
1647192260000|2022-03-13 17:24:20|289.34|286.44|289.34|286.44|289.34|286.44|289.3|286.4|10
1647192270000|2022-03-13 17:24:30|289.33|286.43|289.52|286.62|289.52|286.62|289.33|286.43|9
1647192280000|2022-03-13 17:24:40|289.53|286.63|289.51|286.61|289.54|286.64|289.51|286.61|8
1647192290000|2022-03-13 17:24:50|289.54|286.64|289.63|286.73|289.66|286.76|289.54|286.64|17
1647192300000|2022-03-13 17:25:00|289.62|286.72|289.63|286.73|289.64|286.74|289.62|286.72|8
1647192310000|2022-03-13 17:25:10|289.64|286.74|289.54|286.64|289.65|286.75|289.52|286.62|17
1647192320000|2022-03-13 17:25:20|289.53|286.63|289.58|286.68|289.58|286.68|289.53|286.63|19
1647192330000|2022-03-13 17:25:30|289.57|286.67|289.43|286.53|289.66|286.76|289.42|286.52|19
1647192340000|2022-03-13 17:25:40|289.42|286.52|289.49|286.59|289.49|286.59|289.41|286.51|12
1647192350000|2022-03-13 17:25:50|289.5|286.6|289.46|286.56|289.5|286.6|289.46|286.56|13
1647192360000|2022-03-13 17:26:00|289.47|286.57|289.46|286.56|289.47|286.57|289.44|286.54|15
1647192370000|2022-03-13 17:26:10|289.44|286.54|289.4|286.5|289.46|286.56|289.37|286.47|13
1647192380000|2022-03-13 17:26:20|289.39|286.49|289.47|286.57|289.48|286.58|289.39|286.49|12
1647192390000|2022-03-13 17:26:30|289.48|286.58|289.49|286.59|289.49|286.59|289.47|286.57|12
1647192400000|2022-03-13 17:26:40|289.48|286.58|289.57|286.67|289.59|286.69|289.48|286.58|9
1647192410000|2022-03-13 17:26:50|289.58|286.68|289.29|286.39|289.58|286.68|289.28|286.38|25
1647192420000|2022-03-13 17:27:00|289.3|286.4|289.38|286.48|289.38|286.48|289.29|286.39|6
1647192430000|2022-03-13 17:27:10|289.37|286.47|289.5|286.6|289.51|286.61|289.37|286.47|14
1647192440000|2022-03-13 17:27:20|289.49|286.59|289.44|286.54|289.5|286.6|289.44|286.54|15
1647192450000|2022-03-13 17:27:30|289.45|286.55|289.45|286.55|289.46|286.56|289.44|286.54|13
1647192460000|2022-03-13 17:27:40|289.44|286.54|289.45|286.55|289.45|286.55|289.44|286.54|4
1647192470000|2022-03-13 17:27:50|289.46|286.56|289.47|286.57|289.47|286.57|289.45|286.55|4
1647192490000|2022-03-13 17:28:10|289.46|286.56|289.48|286.58|289.48|286.58|289.46|286.56|3
1647192500000|2022-03-13 17:28:20|289.47|286.57|289.49|286.59|289.49|286.59|289.45|286.55|6
1647192510000|2022-03-13 17:28:30|289.5|286.6|289.46|286.56|289.5|286.6|289.45|286.55|7
1647192520000|2022-03-13 17:28:40|289.47|286.57|289.47|286.57|289.47|286.57|289.47|286.57|1
1647192540000|2022-03-13 17:29:00|289.46|286.56|289.37|286.47|289.46|286.56|289.37|286.47|4
1647192550000|2022-03-13 17:29:10|289.38|286.48|289.23|286.33|289.38|286.48|289.23|286.33|12
1647192560000|2022-03-13 17:29:20|289.22|286.32|289.19|286.29|289.23|286.33|289.14|286.24|18
1647192570000|2022-03-13 17:29:30|289.2|286.3|289.26|286.36|289.27|286.37|289.18|286.28|11
1647192580000|2022-03-13 17:29:40|289.28|286.38|289.33|286.43|289.37|286.47|289.28|286.38|17
1647192590000|2022-03-13 17:29:50|289.32|286.42|289.33|286.43|289.33|286.43|289.31|286.41|7
1647192600000|2022-03-13 17:30:00|289.35|286.45|289.33|286.43|289.37|286.47|289.32|286.42|13
1647192610000|2022-03-13 17:30:10|289.31|286.41|289.2|286.3|289.31|286.41|289.18|286.28|16
1647192620000|2022-03-13 17:30:20|289.19|286.29|289.18|286.28|289.19|286.29|289.11|286.21|16
1647192630000|2022-03-13 17:30:30|289.2|286.3|289.25|286.35|289.25|286.35|289.18|286.28|9
1647192640000|2022-03-13 17:30:40|289.24|286.34|289.24|286.34|289.25|286.35|289.19|286.29|9
1647192650000|2022-03-13 17:30:50|289.25|286.35|289.28|286.38|289.28|286.38|289.24|286.34|13
1647192660000|2022-03-13 17:31:00|289.27|286.37|289.27|286.37|289.27|286.37|289.27|286.37|1
1647192670000|2022-03-13 17:31:10|289.28|286.38|289.28|286.38|289.28|286.38|289.27|286.37|15
1647192680000|2022-03-13 17:31:20|289.27|286.37|289.17|286.27|289.28|286.38|289.15|286.25|15
1647192690000|2022-03-13 17:31:30|289.16|286.26|289.23|286.33|289.23|286.33|289.09|286.19|12
1647192700000|2022-03-13 17:31:40|289.25|286.35|289.34|286.44|289.35|286.45|289.24|286.34|14
1647192710000|2022-03-13 17:31:50|289.33|286.43|289.26|286.36|289.33|286.43|289.24|286.34|13
1647192720000|2022-03-13 17:32:00|289.25|286.35|289.25|286.35|289.26|286.36|289.24|286.34|4
1647192730000|2022-03-13 17:32:10|289.26|286.36|289.29|286.39|289.3|286.4|289.26|286.36|6
1647192740000|2022-03-13 17:32:20|289.3|286.4|289.29|286.39|289.3|286.4|289.27|286.37|9
1647192750000|2022-03-13 17:32:30|289.28|286.38|289.3|286.4|289.3|286.4|289.28|286.38|7
1647192760000|2022-03-13 17:32:40|289.29|286.39|289.33|286.43|289.34|286.44|289.29|286.39|6
1647192770000|2022-03-13 17:32:50|289.34|286.44|289.45|286.55|289.47|286.57|289.34|286.44|17
1647192780000|2022-03-13 17:33:00|289.46|286.56|289.51|286.61|289.52|286.62|289.46|286.56|8
1647192790000|2022-03-13 17:33:10|289.5|286.6|289.44|286.54|289.51|286.61|289.34|286.44|13
1647192800000|2022-03-13 17:33:20|289.46|286.56|289.53|286.63|289.54|286.64|289.46|286.56|10
1647192810000|2022-03-13 17:33:30|289.54|286.64|289.53|286.63|289.54|286.64|289.52|286.62|4
1647192820000|2022-03-13 17:33:40|289.52|286.62|289.52|286.62|289.55|286.65|289.51|286.61|12
1647192830000|2022-03-13 17:33:50|289.55|286.65|289.6|286.7|289.61|286.71|289.55|286.65|11
1647192840000|2022-03-13 17:34:00|289.61|286.71|289.59|286.69|289.61|286.71|289.57|286.67|19
1647192850000|2022-03-13 17:34:10|289.57|286.67|289.58|286.68|289.58|286.68|289.57|286.67|2
1647192860000|2022-03-13 17:34:20|289.59|286.69|289.59|286.69|289.59|286.69|289.59|286.69|1
1647192880000|2022-03-13 17:34:40|289.6|286.7|289.61|286.71|289.61|286.71|289.6|286.7|4
1647192890000|2022-03-13 17:34:50|289.6|286.7|289.59|286.69|289.61|286.71|289.58|286.68|6
1647192900000|2022-03-13 17:35:00|289.6|286.7|289.71|286.81|289.71|286.81|289.59|286.69|14
1647192910000|2022-03-13 17:35:10|289.7|286.8|289.61|286.71|289.7|286.8|289.61|286.71|8
1647192920000|2022-03-13 17:35:20|289.62|286.72|289.64|286.74|289.64|286.74|289.62|286.72|3
1647192930000|2022-03-13 17:35:30|289.65|286.75|289.65|286.75|289.65|286.75|289.65|286.75|1
1647192940000|2022-03-13 17:35:40|289.67|286.77|289.67|286.77|289.69|286.79|289.67|286.77|13
1647192960000|2022-03-13 17:36:00|289.66|286.76|289.66|286.76|289.67|286.77|289.66|286.76|3
1647192970000|2022-03-13 17:36:10|289.73|286.83|289.77|286.87|289.77|286.87|289.72|286.82|11
1647192980000|2022-03-13 17:36:20|289.76|286.86|289.59|286.69|289.76|286.86|289.59|286.69|14
1647193000000|2022-03-13 17:36:40|289.6|286.7|289.59|286.69|289.6|286.7|289.59|286.69|4
1647193020000|2022-03-13 17:37:00|289.53|286.63|289.51|286.61|289.53|286.63|289.5|286.6|7
1647193030000|2022-03-13 17:37:10|289.5|286.6|289.55|286.65|289.55|286.65|289.49|286.59|20
1647193040000|2022-03-13 17:37:20|289.54|286.64|289.51|286.61|289.55|286.65|289.51|286.61|14
1647193050000|2022-03-13 17:37:30|289.5|286.6|289.5|286.6|289.51|286.61|289.49|286.59|7
1647193060000|2022-03-13 17:37:40|289.52|286.62|289.54|286.64|289.55|286.65|289.52|286.62|6
1647193070000|2022-03-13 17:37:50|289.53|286.63|289.74|286.84|289.76|286.86|289.53|286.63|15
1647193080000|2022-03-13 17:38:00|289.75|286.85|289.82|286.92|289.82|286.92|289.75|286.85|5
1647193090000|2022-03-13 17:38:10|289.81|286.91|289.89|286.99|289.89|286.99|289.76|286.86|11
1647193100000|2022-03-13 17:38:20|289.88|286.98|289.84|286.94|289.88|286.98|289.84|286.94|10
1647193110000|2022-03-13 17:38:30|289.85|286.95|289.77|286.87|289.85|286.95|289.77|286.87|12
1647193120000|2022-03-13 17:38:40|289.78|286.88|289.82|286.92|289.82|286.92|289.77|286.87|12
1647193130000|2022-03-13 17:38:50|289.81|286.91|289.85|286.95|289.85|286.95|289.8|286.9|9
1647193140000|2022-03-13 17:39:00|289.83|286.93|289.82|286.92|289.85|286.95|289.82|286.92|8
1647193150000|2022-03-13 17:39:10|289.81|286.91|289.83|286.93|289.83|286.93|289.81|286.91|7
1647193160000|2022-03-13 17:39:20|289.84|286.94|289.83|286.93|289.84|286.94|289.83|286.93|2
1647193170000|2022-03-13 17:39:30|289.84|286.94|289.82|286.92|289.84|286.94|289.82|286.92|15
1647193180000|2022-03-13 17:39:40|289.83|286.93|289.91|287.01|289.91|287.01|289.82|286.92|12
1647193190000|2022-03-13 17:39:50|289.88|286.98|289.85|286.95|289.88|286.98|289.83|286.93|5
1647193200000|2022-03-13 17:40:00|289.83|286.93|289.84|286.94|289.84|286.94|289.83|286.93|4
1647193210000|2022-03-13 17:40:10|289.85|286.95|289.75|286.85|289.86|286.96|289.75|286.85|17
1647193220000|2022-03-13 17:40:20|289.73|286.83|289.73|286.83|289.75|286.85|289.73|286.83|10
1647193230000|2022-03-13 17:40:30|289.74|286.84|289.81|286.91|289.81|286.91|289.74|286.84|15
1647193240000|2022-03-13 17:40:40|289.8|286.9|289.79|286.89|289.81|286.91|289.78|286.88|9
1647193250000|2022-03-13 17:40:50|289.78|286.88|289.71|286.81|289.8|286.9|289.71|286.81|10
1647193260000|2022-03-13 17:41:00|289.7|286.8|289.71|286.81|289.71|286.81|289.7|286.8|6
1647193270000|2022-03-13 17:41:10|289.7|286.8|289.71|286.81|289.72|286.82|289.7|286.8|13
1647193280000|2022-03-13 17:41:20|289.7|286.8|289.7|286.8|289.71|286.81|289.7|286.8|5
1647193290000|2022-03-13 17:41:30|289.65|286.75|289.66|286.76|289.66|286.76|289.65|286.75|2
1647193300000|2022-03-13 17:41:40|289.65|286.75|289.66|286.76|289.66|286.76|289.65|286.75|6
1647193320000|2022-03-13 17:42:00|289.67|286.77|289.68|286.78|289.68|286.78|289.67|286.77|8
1647193330000|2022-03-13 17:42:10|289.67|286.77|289.67|286.77|289.68|286.78|289.67|286.77|15
1647193340000|2022-03-13 17:42:20|289.66|286.76|289.67|286.77|289.67|286.77|289.66|286.76|4
1647193350000|2022-03-13 17:42:30|289.66|286.76|289.67|286.77|289.67|286.77|289.66|286.76|6
1647193360000|2022-03-13 17:42:40|289.66|286.76|289.63|286.73|289.67|286.77|289.63|286.73|7
1647193370000|2022-03-13 17:42:50|289.64|286.74|289.64|286.74|289.64|286.74|289.63|286.73|3
1647193390000|2022-03-13 17:43:10|289.63|286.73|289.52|286.62|289.63|286.73|289.52|286.62|17
1647193400000|2022-03-13 17:43:20|289.51|286.61|289.52|286.62|289.52|286.62|289.51|286.61|14
1647193410000|2022-03-13 17:43:30|289.51|286.61|289.51|286.61|289.51|286.61|289.51|286.61|1
1647193440000|2022-03-13 17:44:00|289.5|286.6|289.5|286.6|289.5|286.6|289.5|286.6|1
1647193450000|2022-03-13 17:44:10|289.49|286.59|289.41|286.51|289.49|286.59|289.41|286.51|11
1647193460000|2022-03-13 17:44:20|289.4|286.5|289.33|286.43|289.4|286.5|289.32|286.42|12
1647193470000|2022-03-13 17:44:30|289.32|286.42|289.33|286.43|289.33|286.43|289.32|286.42|4
1647193480000|2022-03-13 17:44:40|289.38|286.48|289.4|286.5|289.4|286.5|289.37|286.47|9
1647193490000|2022-03-13 17:44:50|289.41|286.51|289.43|286.53|289.43|286.53|289.4|286.5|16
1647193500000|2022-03-13 17:45:00|289.44|286.54|289.47|286.57|289.47|286.57|289.43|286.53|11
1647193510000|2022-03-13 17:45:10|289.48|286.58|289.53|286.63|289.53|286.63|289.48|286.58|10
1647193520000|2022-03-13 17:45:20|289.52|286.62|289.53|286.63|289.53|286.63|289.52|286.62|2
1647193530000|2022-03-13 17:45:30|289.55|286.65|289.55|286.65|289.55|286.65|289.55|286.65|1
1647193540000|2022-03-13 17:45:40|289.56|286.66|289.55|286.65|289.56|286.66|289.55|286.65|2
1647193550000|2022-03-13 17:45:50|289.56|286.66|289.66|286.76|289.68|286.78|289.56|286.66|21
1647193560000|2022-03-13 17:46:00|289.67|286.77|289.68|286.78|289.7|286.8|289.66|286.76|14
1647193570000|2022-03-13 17:46:10|289.69|286.79|289.52|286.62|289.69|286.79|289.52|286.62|11
1647193580000|2022-03-13 17:46:20|289.51|286.61|289.3|286.4|289.57|286.67|289.3|286.4|22
1647193590000|2022-03-13 17:46:30|289.29|286.39|289.22|286.32|289.29|286.39|289.18|286.28|23
1647193600000|2022-03-13 17:46:40|289.23|286.33|289.22|286.32|289.23|286.33|289.21|286.31|8
1647193610000|2022-03-13 17:46:50|289.23|286.33|289.22|286.32|289.23|286.33|289.22|286.32|6
1647193620000|2022-03-13 17:47:00|289.21|286.31|289.22|286.32|289.22|286.32|289.21|286.31|6
1647193630000|2022-03-13 17:47:10|289.21|286.31|289.21|286.31|289.22|286.32|289.21|286.31|7
1647193640000|2022-03-13 17:47:20|289.22|286.32|289.15|286.25|289.22|286.32|289.15|286.25|11
1647193650000|2022-03-13 17:47:30|289.16|286.26|289.15|286.25|289.16|286.26|289.15|286.25|2
1647193670000|2022-03-13 17:47:50|289.16|286.26|289.22|286.32|289.23|286.33|289.16|286.26|6
1647193680000|2022-03-13 17:48:00|289.21|286.31|289.2|286.3|289.22|286.32|289.09|286.19|9
1647193690000|2022-03-13 17:48:10|289.23|286.33|289.21|286.31|289.29|286.39|289.19|286.29|16
1647193700000|2022-03-13 17:48:20|289.19|286.29|289.45|286.55|289.45|286.55|289.18|286.28|6
1647193710000|2022-03-13 17:48:30|289.44|286.54|289.56|286.66|289.56|286.66|289.44|286.54|3
1647193720000|2022-03-13 17:48:40|289.8|286.9|291.1|288.2|291.1|288.2|289.8|286.9|12
1647193730000|2022-03-13 17:48:50|291.08|288.18|291.09|288.19|291.11|288.21|291.08|288.18|8
1647193740000|2022-03-13 17:49:00|291.1|288.2|291.15|288.25|293.07|290.17|290.6|287.7|20
1647193750000|2022-03-13 17:49:10|292.91|290.01|290.47|287.57|292.91|290.01|289.73|286.83|24
1647193760000|2022-03-13 17:49:20|290.46|287.56|290.4|287.5|290.94|288.04|290.4|287.5|13
1647193770000|2022-03-13 17:49:30|290.65|287.75|290.4|287.5|291.58|288.68|290.4|287.5|5
1647193780000|2022-03-13 17:49:40|290.73|287.83|290.42|287.52|290.73|287.83|290.4|287.5|6
1647193790000|2022-03-13 17:49:50|290.39|287.49|290.4|287.5|290.4|287.5|290.39|287.49|2
1647193800000|2022-03-13 17:50:00|290.76|287.86|290.76|287.86|290.76|287.86|290.76|287.86|1
1647193810000|2022-03-13 17:50:10|290.4|287.5|289.56|286.66|290.4|287.5|289.36|286.46|5
1647193820000|2022-03-13 17:50:20|289.57|286.67|289.62|286.72|289.87|286.97|289.57|286.67|13
1647193830000|2022-03-13 17:50:30|289.61|286.71|289.13|286.23|289.85|286.95|289.12|286.22|9
1647193840000|2022-03-13 17:50:40|289.12|286.22|289.1|286.2|289.12|286.22|289.1|286.2|5
1647193850000|2022-03-13 17:50:50|289.07|286.17|289.07|286.17|289.07|286.17|289.07|286.17|1
1647193860000|2022-03-13 17:51:00|289.08|286.18|289.08|286.18|289.12|286.22|289.08|286.18|12
1647193870000|2022-03-13 17:51:10|289.07|286.17|289.2|286.3|289.2|286.3|289.07|286.17|5
1647193890000|2022-03-13 17:51:30|289.19|286.29|289.19|286.29|289.2|286.3|289.19|286.29|15
1647193900000|2022-03-13 17:51:40|289.2|286.3|289.2|286.3|289.2|286.3|289.19|286.29|7
1647193910000|2022-03-13 17:51:50|289.19|286.29|289.2|286.3|289.2|286.3|289.19|286.29|2
1647193920000|2022-03-13 17:52:00|289.19|286.29|289.2|286.3|289.2|286.3|289.19|286.29|10
1647193930000|2022-03-13 17:52:10|289.19|286.29|289.25|286.35|289.25|286.35|289.19|286.29|7
1647193940000|2022-03-13 17:52:20|289.26|286.36|289.3|286.4|289.31|286.41|289.26|286.36|9
1647193950000|2022-03-13 17:52:30|289.31|286.41|289.31|286.41|289.31|286.41|289.31|286.41|1
1647193960000|2022-03-13 17:52:40|289.3|286.4|289.32|286.42|289.32|286.42|289.3|286.4|9
1647193970000|2022-03-13 17:52:50|289.33|286.43|289.33|286.43|289.33|286.43|289.32|286.42|7
1647193980000|2022-03-13 17:53:00|289.32|286.42|289.43|286.53|289.43|286.53|289.32|286.42|8
1647193990000|2022-03-13 17:53:10|289.42|286.52|289.42|286.52|289.43|286.53|289.42|286.52|5
1647194000000|2022-03-13 17:53:20|289.43|286.53|289.49|286.59|289.5|286.6|289.43|286.53|11
1647194010000|2022-03-13 17:53:30|289.84|286.94|289.83|286.93|289.86|286.96|289.64|286.74|15
1647194020000|2022-03-13 17:53:40|289.84|286.94|289.83|286.93|289.84|286.94|289.83|286.93|10
1647194030000|2022-03-13 17:53:50|289.95|287.05|290|287.1|290.18|287.28|289.95|287.05|8
1647194040000|2022-03-13 17:54:00|289.99|287.09|289.91|287.01|289.99|287.09|289.91|287.01|7
1647194050000|2022-03-13 17:54:10|289.92|287.02|289.72|286.82|289.97|287.07|289.72|286.82|10
1647194060000|2022-03-13 17:54:20|289.73|286.83|289.73|286.83|289.73|286.83|289.73|286.83|1
1647194070000|2022-03-13 17:54:30|289.61|286.71|289.35|286.45|289.61|286.71|289.35|286.45|3
1647194080000|2022-03-13 17:54:40|289.25|286.35|289.25|286.35|289.26|286.36|289.25|286.35|15
1647194090000|2022-03-13 17:54:50|289.27|286.37|289.23|286.33|289.27|286.37|289.23|286.33|4
1647194100000|2022-03-13 17:55:00|289.25|286.35|289.24|286.34|289.25|286.35|289.23|286.33|4
1647194110000|2022-03-13 17:55:10|289.23|286.33|289.24|286.34|289.25|286.35|289.23|286.33|4
1647194120000|2022-03-13 17:55:20|289.23|286.33|289.23|286.33|289.23|286.33|289.22|286.32|3
1647194130000|2022-03-13 17:55:30|289.22|286.32|289.17|286.27|289.22|286.32|289.16|286.26|12
1647194140000|2022-03-13 17:55:40|289.15|286.25|289.12|286.22|289.16|286.26|289.12|286.22|4
1647194150000|2022-03-13 17:55:50|289.14|286.24|289.23|286.33|289.24|286.34|289.14|286.24|5
1647194160000|2022-03-13 17:56:00|289.24|286.34|289.18|286.28|289.34|286.44|289.17|286.27|14
1647194170000|2022-03-13 17:56:10|289.19|286.29|289.37|286.47|289.38|286.48|289.18|286.28|7
1647194180000|2022-03-13 17:56:20|289.36|286.46|289.34|286.44|289.37|286.47|289.33|286.43|23
1647194190000|2022-03-13 17:56:30|289.33|286.43|289.32|286.42|289.34|286.44|289.24|286.34|9
1647194200000|2022-03-13 17:56:40|289.33|286.43|289.34|286.44|289.34|286.44|289.32|286.42|10
1647194210000|2022-03-13 17:56:50|289.33|286.43|289.33|286.43|289.34|286.44|289.33|286.43|15
1647194220000|2022-03-13 17:57:00|289.34|286.44|289.39|286.49|289.4|286.5|289.34|286.44|5
1647194240000|2022-03-13 17:57:20|289.41|286.51|289.45|286.55|289.46|286.56|289.41|286.51|6
1647194250000|2022-03-13 17:57:30|289.48|286.58|289.41|286.51|289.48|286.58|289.4|286.5|14
1647194260000|2022-03-13 17:57:40|289.4|286.5|289.47|286.57|289.48|286.58|289.4|286.5|4
1647194280000|2022-03-13 17:58:00|289.48|286.58|289.49|286.59|289.49|286.59|289.47|286.57|9
1647194290000|2022-03-13 17:58:10|289.5|286.6|289.5|286.6|289.5|286.6|289.5|286.6|1
1647194300000|2022-03-13 17:58:20|289.51|286.61|289.54|286.64|289.54|286.64|289.51|286.61|11
1647194310000|2022-03-13 17:58:30|289.53|286.63|289.53|286.63|289.53|286.63|289.52|286.62|11
1647194320000|2022-03-13 17:58:40|289.52|286.62|289.52|286.62|289.53|286.63|289.52|286.62|5
1647194330000|2022-03-13 17:58:50|289.51|286.61|289.51|286.61|289.52|286.62|289.51|286.61|11
1647194340000|2022-03-13 17:59:00|289.47|286.57|289.44|286.54|289.47|286.57|289.44|286.54|14
1647194350000|2022-03-13 17:59:10|289.45|286.55|289.4|286.5|289.45|286.55|289.39|286.49|7
1647194360000|2022-03-13 17:59:20|289.42|286.52|289.44|286.54|289.44|286.54|289.41|286.51|7
1647194370000|2022-03-13 17:59:30|289.45|286.55|289.52|286.62|289.53|286.63|289.45|286.55|8
1647194390000|2022-03-13 17:59:50|289.53|286.63|289.52|286.62|289.53|286.63|289.5|286.6|6
1647194400000|2022-03-13 18:00:00|289.53|286.63|289.57|286.67|289.58|286.68|289.52|286.62|9
1647194410000|2022-03-13 18:00:10|289.56|286.66|289.57|286.67|289.57|286.67|289.56|286.66|2
1647194420000|2022-03-13 18:00:20|289.51|286.61|289.57|286.67|289.58|286.68|289.51|286.61|14
1647194430000|2022-03-13 18:00:30|289.56|286.66|289.51|286.61|289.56|286.66|289.51|286.61|3
1647194440000|2022-03-13 18:00:40|289.5|286.6|289.45|286.55|289.52|286.62|289.45|286.55|11
1647194450000|2022-03-13 18:00:50|289.44|286.54|289.45|286.55|289.45|286.55|289.44|286.54|8
1647194460000|2022-03-13 18:01:00|289.44|286.54|289.44|286.54|289.45|286.55|289.44|286.54|7
1647194510000|2022-03-13 18:01:50|289.43|286.53|289.42|286.52|289.43|286.53|289.42|286.52|4
1647194520000|2022-03-13 18:02:00|289.41|286.51|289.44|286.54|289.44|286.54|289.41|286.51|4
1647194530000|2022-03-13 18:02:10|289.45|286.55|289.45|286.55|289.45|286.55|289.44|286.54|3
1647194560000|2022-03-13 18:02:40|289.46|286.56|289.48|286.58|289.48|286.58|289.45|286.55|6
1647194570000|2022-03-13 18:02:50|289.46|286.56|289.45|286.55|289.46|286.56|289.44|286.54|6
1647194580000|2022-03-13 18:03:00|289.44|286.54|289.44|286.54|289.45|286.55|289.44|286.54|15
1647194590000|2022-03-13 18:03:10|289.45|286.55|289.47|286.57|289.47|286.57|289.44|286.54|15
1647194600000|2022-03-13 18:03:20|289.48|286.58|289.47|286.57|289.48|286.58|289.43|286.53|4
1647194610000|2022-03-13 18:03:30|289.49|286.59|289.54|286.64|289.54|286.64|289.49|286.59|3
1647194620000|2022-03-13 18:03:40|289.55|286.65|289.6|286.7|289.61|286.71|289.52|286.62|12
1647194630000|2022-03-13 18:03:50|289.59|286.69|289.59|286.69|289.59|286.69|289.59|286.69|1
1647194640000|2022-03-13 18:04:00|289.6|286.7|289.59|286.69|289.6|286.7|289.59|286.69|2
1647194660000|2022-03-13 18:04:20|289.58|286.68|289.6|286.7|289.6|286.7|289.54|286.64|5
1647194670000|2022-03-13 18:04:30|289.59|286.69|289.62|286.72|289.62|286.72|289.59|286.69|3
1647194690000|2022-03-13 18:04:50|289.63|286.73|289.7|286.8|289.71|286.81|289.63|286.73|7
1647194700000|2022-03-13 18:05:00|289.71|286.81|289.76|286.86|289.77|286.87|289.71|286.81|9
1647194710000|2022-03-13 18:05:10|289.77|286.87|289.78|286.88|289.78|286.88|289.76|286.86|7
1647194720000|2022-03-13 18:05:20|289.77|286.87|289.78|286.88|289.79|286.89|289.77|286.87|4
1647194730000|2022-03-13 18:05:30|289.77|286.87|289.76|286.86|289.77|286.87|289.76|286.86|2
1647194740000|2022-03-13 18:05:40|289.77|286.87|289.76|286.86|289.77|286.87|289.76|286.86|2
1647194750000|2022-03-13 18:05:50|289.7|286.8|289.64|286.74|289.7|286.8|289.61|286.71|13
1647194760000|2022-03-13 18:06:00|289.65|286.75|289.65|286.75|289.65|286.75|289.64|286.74|3
1647194770000|2022-03-13 18:06:10|289.66|286.76|289.73|286.83|289.73|286.83|289.66|286.76|5
1647194800000|2022-03-13 18:06:40|289.7|286.8|289.67|286.77|289.7|286.8|289.66|286.76|5
1647194840000|2022-03-13 18:07:20|289.7|286.8|289.7|286.8|289.71|286.81|289.7|286.8|3
1647194850000|2022-03-13 18:07:30|289.71|286.81|289.71|286.81|289.71|286.81|289.71|286.81|1
1647194860000|2022-03-13 18:07:40|289.7|286.8|289.57|286.67|289.72|286.82|289.56|286.66|17
1647194870000|2022-03-13 18:07:50|289.56|286.66|289.5|286.6|289.57|286.67|289.5|286.6|8
1647194880000|2022-03-13 18:08:00|289.55|286.65|289.58|286.68|289.59|286.69|289.55|286.65|15
1647194890000|2022-03-13 18:08:10|289.59|286.69|289.65|286.75|289.65|286.75|289.58|286.68|8
1647194900000|2022-03-13 18:08:20|289.66|286.76|289.64|286.74|289.66|286.76|289.64|286.74|4
1647194910000|2022-03-13 18:08:30|289.63|286.73|289.66|286.76|289.66|286.76|289.63|286.73|6
1647194920000|2022-03-13 18:08:40|289.68|286.78|289.59|286.69|289.68|286.78|289.58|286.68|11
1647194930000|2022-03-13 18:08:50|289.6|286.7|289.61|286.71|289.61|286.71|289.59|286.69|7
1647194940000|2022-03-13 18:09:00|289.6|286.7|289.6|286.7|289.61|286.71|289.6|286.7|7
1647194950000|2022-03-13 18:09:10|289.61|286.71|289.57|286.67|289.61|286.71|289.54|286.64|14
1647194960000|2022-03-13 18:09:20|289.56|286.66|289.58|286.68|289.58|286.68|289.56|286.66|9
1647194970000|2022-03-13 18:09:30|289.57|286.67|289.57|286.67|289.58|286.68|289.57|286.67|5
1647194980000|2022-03-13 18:09:40|289.58|286.68|289.57|286.67|289.58|286.68|289.57|286.67|2
1647194990000|2022-03-13 18:09:50|289.56|286.66|289.57|286.67|289.58|286.68|289.56|286.66|10
1647195000000|2022-03-13 18:10:00|289.56|286.66|289.56|286.66|289.56|286.66|289.56|286.66|1
1647195010000|2022-03-13 18:10:10|289.57|286.67|289.64|286.74|289.64|286.74|289.57|286.67|5
1647195020000|2022-03-13 18:10:20|289.66|286.76|289.65|286.75|289.66|286.76|289.65|286.75|2
1647195030000|2022-03-13 18:10:30|289.66|286.76|289.64|286.74|289.66|286.76|289.64|286.74|7
1647195040000|2022-03-13 18:10:40|289.65|286.75|289.64|286.74|289.66|286.76|289.64|286.74|3
1647195060000|2022-03-13 18:11:00|289.65|286.75|289.8|286.9|289.82|286.92|289.65|286.75|12
1647195080000|2022-03-13 18:11:20|289.82|286.92|289.8|286.9|289.84|286.94|289.78|286.88|6
1647195090000|2022-03-13 18:11:30|289.79|286.89|289.8|286.9|289.8|286.9|289.79|286.89|8
1647195100000|2022-03-13 18:11:40|289.79|286.89|289.78|286.88|289.79|286.89|289.78|286.88|2
1647195110000|2022-03-13 18:11:50|289.77|286.87|289.71|286.81|289.78|286.88|289.71|286.81|19
1647195120000|2022-03-13 18:12:00|289.72|286.82|289.72|286.82|289.73|286.83|289.71|286.81|13
1647195130000|2022-03-13 18:12:10|289.71|286.81|289.71|286.81|289.72|286.82|289.7|286.8|5
1647195140000|2022-03-13 18:12:20|289.7|286.8|289.67|286.77|289.71|286.81|289.66|286.76|8
1647195150000|2022-03-13 18:12:30|289.66|286.76|289.65|286.75|289.68|286.78|289.65|286.75|7
1647195160000|2022-03-13 18:12:40|289.64|286.74|289.62|286.72|289.65|286.75|289.61|286.71|14
1647195170000|2022-03-13 18:12:50|289.63|286.73|289.63|286.73|289.64|286.74|289.62|286.72|5
1647195180000|2022-03-13 18:13:00|289.62|286.72|289.63|286.73|289.63|286.73|289.62|286.72|4
1647195190000|2022-03-13 18:13:10|289.62|286.72|289.61|286.71|289.63|286.73|289.6|286.7|6
1647195200000|2022-03-13 18:13:20|289.6|286.7|289.6|286.7|289.61|286.71|289.6|286.7|5
1647195210000|2022-03-13 18:13:30|289.61|286.71|289.6|286.7|289.61|286.71|289.6|286.7|6
1647195220000|2022-03-13 18:13:40|289.59|286.69|289.48|286.58|289.59|286.69|289.48|286.58|9
1647195230000|2022-03-13 18:13:50|289.49|286.59|289.51|286.61|289.51|286.61|289.48|286.58|5
1647195240000|2022-03-13 18:14:00|289.5|286.6|289.5|286.6|289.51|286.61|289.5|286.6|9
1647195250000|2022-03-13 18:14:10|289.49|286.59|289.38|286.48|289.49|286.59|289.38|286.48|13
1647195260000|2022-03-13 18:14:20|289.37|286.47|289.35|286.45|289.37|286.47|289.35|286.45|3
1647195270000|2022-03-13 18:14:30|289.34|286.44|289.46|286.56|289.46|286.56|289.34|286.44|11
1647195280000|2022-03-13 18:14:40|289.49|286.59|289.5|286.6|289.51|286.61|289.49|286.59|3
1647195290000|2022-03-13 18:14:50|289.49|286.59|289.48|286.58|289.5|286.6|289.48|286.58|4
1647195300000|2022-03-13 18:15:00|289.46|286.56|289.45|286.55|289.46|286.56|289.44|286.54|4
1647195310000|2022-03-13 18:15:10|289.44|286.54|289.42|286.52|289.44|286.54|289.42|286.52|3
1647195320000|2022-03-13 18:15:20|289.41|286.51|289.51|286.61|289.52|286.62|289.41|286.51|20
1647195330000|2022-03-13 18:15:30|289.53|286.63|289.53|286.63|289.53|286.63|289.53|286.63|1
1647195340000|2022-03-13 18:15:40|289.52|286.62|289.52|286.62|289.52|286.62|289.52|286.62|1
1647195350000|2022-03-13 18:15:50|289.51|286.61|289.48|286.58|289.51|286.61|289.48|286.58|6
1647195360000|2022-03-13 18:16:00|289.49|286.59|289.39|286.49|289.49|286.59|289.38|286.48|17
1647195370000|2022-03-13 18:16:10|289.38|286.48|289.35|286.45|289.39|286.49|289.35|286.45|13
1647195380000|2022-03-13 18:16:20|289.36|286.46|289.4|286.5|289.4|286.5|289.36|286.46|5
1647195390000|2022-03-13 18:16:30|289.41|286.51|289.39|286.49|289.41|286.51|289.39|286.49|3
1647195400000|2022-03-13 18:16:40|289.4|286.5|289.43|286.53|289.43|286.53|289.4|286.5|3
1647195410000|2022-03-13 18:16:50|289.43|286.53|289.43|286.53|289.43|286.53|289.43|286.53|1
1647195420000|2022-03-13 18:17:00|289.44|286.54|289.44|286.54|289.49|286.59|289.44|286.54|12
1647195430000|2022-03-13 18:17:10|289.45|286.55|289.46|286.56|289.46|286.56|289.45|286.55|2
1647195440000|2022-03-13 18:17:20|289.47|286.57|289.47|286.57|289.47|286.57|289.47|286.57|1
1647195450000|2022-03-13 18:17:30|289.48|286.58|289.47|286.57|289.48|286.58|289.47|286.57|4
1647195470000|2022-03-13 18:17:50|289.48|286.58|289.47|286.57|289.48|286.58|289.46|286.56|3
1647195480000|2022-03-13 18:18:00|289.46|286.56|289.46|286.56|289.46|286.56|289.46|286.56|1
1647195490000|2022-03-13 18:18:10|289.45|286.55|289.43|286.53|289.45|286.55|289.42|286.52|8
1647195500000|2022-03-13 18:18:20|289.42|286.52|289.43|286.53|289.44|286.54|289.42|286.52|9
1647195510000|2022-03-13 18:18:30|289.44|286.54|289.46|286.56|289.48|286.58|289.43|286.53|9
1647195520000|2022-03-13 18:18:40|289.45|286.55|289.48|286.58|289.48|286.58|289.45|286.55|7
1647195530000|2022-03-13 18:18:50|289.47|286.57|289.46|286.56|289.47|286.57|289.46|286.56|2
1647195540000|2022-03-13 18:19:00|289.45|286.55|289.45|286.55|289.46|286.56|289.45|286.55|11
1647195550000|2022-03-13 18:19:10|289.46|286.56|289.44|286.54|289.48|286.58|289.44|286.54|9
1647195560000|2022-03-13 18:19:20|289.46|286.56|289.45|286.55|289.46|286.56|289.45|286.55|4
1647195580000|2022-03-13 18:19:40|289.46|286.56|289.46|286.56|289.46|286.56|289.45|286.55|3
1647195590000|2022-03-13 18:19:50|289.47|286.57|289.44|286.54|289.47|286.57|289.44|286.54|4
1647195600000|2022-03-13 18:20:00|289.46|286.56|289.45|286.55|289.46|286.56|289.45|286.55|6
1647195610000|2022-03-13 18:20:10|289.47|286.57|289.49|286.59|289.5|286.6|289.45|286.55|15
1647195620000|2022-03-13 18:20:20|289.5|286.6|289.5|286.6|289.5|286.6|289.49|286.59|3
1647195630000|2022-03-13 18:20:30|289.49|286.59|289.43|286.53|289.49|286.59|289.43|286.53|14
1647195640000|2022-03-13 18:20:40|289.41|286.51|289.39|286.49|289.41|286.51|289.39|286.49|10
1647195650000|2022-03-13 18:20:50|289.4|286.5|289.4|286.5|289.41|286.51|289.39|286.49|15
1647195660000|2022-03-13 18:21:00|289.41|286.51|289.39|286.49|289.42|286.52|289.39|286.49|12
1647195670000|2022-03-13 18:21:10|289.41|286.51|289.56|286.66|289.58|286.68|289.41|286.51|13
1647195680000|2022-03-13 18:21:20|289.55|286.65|289.5|286.6|289.56|286.66|289.5|286.6|8
1647195700000|2022-03-13 18:21:40|289.49|286.59|289.47|286.57|289.49|286.59|289.46|286.56|7
1647195710000|2022-03-13 18:21:50|289.49|286.59|289.52|286.62|289.52|286.62|289.49|286.59|5
1647195720000|2022-03-13 18:22:00|289.54|286.64|289.55|286.65|289.56|286.66|289.53|286.63|7
1647195730000|2022-03-13 18:22:10|289.56|286.66|289.56|286.66|289.56|286.66|289.56|286.66|1
1647195750000|2022-03-13 18:22:30|289.55|286.65|289.5|286.6|289.55|286.65|289.5|286.6|8
1647195770000|2022-03-13 18:22:50|289.49|286.59|289.5|286.6|289.5|286.6|289.49|286.59|10
1647195780000|2022-03-13 18:23:00|289.49|286.59|289.49|286.59|289.5|286.6|289.49|286.59|13
1647195790000|2022-03-13 18:23:10|289.5|286.6|289.57|286.67|289.57|286.67|289.49|286.59|11
1647195800000|2022-03-13 18:23:20|289.58|286.68|289.57|286.67|289.58|286.68|289.57|286.67|6
1647195810000|2022-03-13 18:23:30|289.58|286.68|289.49|286.59|289.58|286.68|289.49|286.59|16
1647195820000|2022-03-13 18:23:40|289.5|286.6|289.5|286.6|289.5|286.6|289.5|286.6|1
1647195830000|2022-03-13 18:23:50|289.49|286.59|289.49|286.59|289.5|286.6|289.49|286.59|3
1647195860000|2022-03-13 18:24:20|289.48|286.58|289.47|286.57|289.48|286.58|289.47|286.57|2
1647195880000|2022-03-13 18:24:40|289.5|286.6|289.48|286.58|289.5|286.6|289.48|286.58|3
1647195890000|2022-03-13 18:24:50|289.49|286.59|289.48|286.58|289.49|286.59|289.48|286.58|2
1647195900000|2022-03-13 18:25:00|289.46|286.56|289.46|286.56|289.46|286.56|289.46|286.56|1
1647195910000|2022-03-13 18:25:10|289.45|286.55|289.37|286.47|289.46|286.56|289.37|286.47|8
1647195920000|2022-03-13 18:25:20|289.36|286.46|289.37|286.47|289.37|286.47|289.36|286.46|2
1647195930000|2022-03-13 18:25:30|289.36|286.46|289.37|286.47|289.37|286.47|289.36|286.46|6
1647195940000|2022-03-13 18:25:40|289.36|286.46|289.37|286.47|289.37|286.47|289.36|286.46|2
1647195950000|2022-03-13 18:25:50|289.36|286.46|289.37|286.47|289.37|286.47|289.36|286.46|2
1647195960000|2022-03-13 18:26:00|289.36|286.46|289.3|286.4|289.37|286.47|289.3|286.4|10
1647195970000|2022-03-13 18:26:10|289.31|286.41|289.35|286.45|289.35|286.45|289.3|286.4|12
1647195980000|2022-03-13 18:26:20|289.36|286.46|289.36|286.46|289.36|286.46|289.35|286.45|3
1647195990000|2022-03-13 18:26:30|289.35|286.45|289.35|286.45|289.36|286.46|289.35|286.45|9
1647196000000|2022-03-13 18:26:40|289.36|286.46|289.36|286.46|289.36|286.46|289.35|286.45|17
1647196010000|2022-03-13 18:26:50|289.35|286.45|289.31|286.41|289.35|286.45|289.31|286.41|7
1647196020000|2022-03-13 18:27:00|289.27|286.37|289.27|286.37|289.28|286.38|289.27|286.37|5
1647196030000|2022-03-13 18:27:10|289.26|286.36|289.24|286.34|289.26|286.36|289.24|286.34|5
1647196040000|2022-03-13 18:27:20|289.25|286.35|289.28|286.38|289.28|286.38|289.24|286.34|14
1647196050000|2022-03-13 18:27:30|289.27|286.37|289.26|286.36|289.27|286.37|289.26|286.36|6
1647196060000|2022-03-13 18:27:40|289.27|286.37|289.26|286.36|289.27|286.37|289.26|286.36|6
1647196070000|2022-03-13 18:27:50|289.25|286.35|289.25|286.35|289.25|286.35|289.25|286.35|1
1647196080000|2022-03-13 18:28:00|289.28|286.38|289.4|286.5|289.41|286.51|289.28|286.38|11
1647196090000|2022-03-13 18:28:10|289.42|286.52|289.41|286.51|289.43|286.53|289.41|286.51|4
1647196100000|2022-03-13 18:28:20|289.42|286.52|289.44|286.54|289.44|286.54|289.41|286.51|4
1647196110000|2022-03-13 18:28:30|289.43|286.53|289.42|286.52|289.43|286.53|289.42|286.52|2
1647196120000|2022-03-13 18:28:40|289.43|286.53|289.49|286.59|289.5|286.6|289.43|286.53|4
1647196130000|2022-03-13 18:28:50|289.48|286.58|289.48|286.58|289.49|286.59|289.48|286.58|11
1647196140000|2022-03-13 18:29:00|289.47|286.57|289.41|286.51|289.47|286.57|289.41|286.51|13
1647196150000|2022-03-13 18:29:10|289.42|286.52|289.4|286.5|289.42|286.52|289.4|286.5|3
1647196160000|2022-03-13 18:29:20|289.39|286.49|289.25|286.35|289.39|286.49|289.25|286.35|10
1647196170000|2022-03-13 18:29:30|289.24|286.34|289.25|286.35|289.25|286.35|289.24|286.34|2
1647196180000|2022-03-13 18:29:40|289.24|286.34|289.2|286.3|289.26|286.36|289.18|286.28|16
1647196190000|2022-03-13 18:29:50|289.19|286.29|289.19|286.29|289.2|286.3|289.19|286.29|3
1647196200000|2022-03-13 18:30:00|289.18|286.28|289.19|286.29|289.19|286.29|289.18|286.28|2
1647196210000|2022-03-13 18:30:10|289.18|286.28|289.2|286.3|289.2|286.3|289.18|286.28|15
1647196220000|2022-03-13 18:30:20|289.19|286.29|289.25|286.35|289.27|286.37|289.19|286.29|9
1647196230000|2022-03-13 18:30:30|289.26|286.36|289.26|286.36|289.26|286.36|289.25|286.35|3
1647196240000|2022-03-13 18:30:40|289.25|286.35|289.28|286.38|289.3|286.4|289.25|286.35|7
1647196250000|2022-03-13 18:30:50|289.27|286.37|289.26|286.36|289.27|286.37|289.26|286.36|2
1647196260000|2022-03-13 18:31:00|289.27|286.37|289.26|286.36|289.27|286.37|289.26|286.36|2
1647196270000|2022-03-13 18:31:10|289.29|286.39|289.29|286.39|289.29|286.39|289.29|286.39|1
1647196290000|2022-03-13 18:31:30|289.3|286.4|289.3|286.4|289.3|286.4|289.3|286.4|1
1647196300000|2022-03-13 18:31:40|289.28|286.38|289.28|286.38|289.28|286.38|289.28|286.38|1
1647196310000|2022-03-13 18:31:50|289.27|286.37|289.22|286.32|289.29|286.39|289.22|286.32|10
1647196320000|2022-03-13 18:32:00|289.21|286.31|289.19|286.29|289.21|286.31|289.18|286.28|4
1647196330000|2022-03-13 18:32:10|289.2|286.3|289.17|286.27|289.2|286.3|289.17|286.27|6
1647196340000|2022-03-13 18:32:20|289.18|286.28|289.22|286.32|289.22|286.32|289.17|286.27|9
1647196350000|2022-03-13 18:32:30|289.18|286.28|289.21|286.31|289.25|286.35|289.18|286.28|18
1647196360000|2022-03-13 18:32:40|289.22|286.32|289.22|286.32|289.23|286.33|289.21|286.31|11
1647196370000|2022-03-13 18:32:50|289.23|286.33|289.29|286.39|289.29|286.39|289.22|286.32|9
1647196380000|2022-03-13 18:33:00|289.28|286.38|289.28|286.38|289.29|286.39|289.28|286.38|7
1647196390000|2022-03-13 18:33:10|289.29|286.39|289.28|286.38|289.29|286.39|289.28|286.38|10
1647196400000|2022-03-13 18:33:20|289.29|286.39|289.36|286.46|289.37|286.47|289.29|286.39|9
1647196410000|2022-03-13 18:33:30|289.35|286.45|289.41|286.51|289.41|286.51|289.35|286.45|13
1647196420000|2022-03-13 18:33:40|289.4|286.5|289.37|286.47|289.4|286.5|289.37|286.47|8
1647196430000|2022-03-13 18:33:50|289.38|286.48|289.47|286.57|289.49|286.59|289.38|286.48|12
1647196440000|2022-03-13 18:34:00|289.48|286.58|289.5|286.6|289.5|286.6|289.47|286.57|6
1647196450000|2022-03-13 18:34:10|289.52|286.62|289.63|286.73|289.64|286.74|289.52|286.62|15
1647196460000|2022-03-13 18:34:20|289.65|286.75|289.62|286.72|289.65|286.75|289.62|286.72|6
1647196480000|2022-03-13 18:34:40|289.63|286.73|289.74|286.84|289.74|286.84|289.63|286.73|11
1647196490000|2022-03-13 18:34:50|289.77|286.87|289.74|286.84|289.77|286.87|289.74|286.84|4
1647196500000|2022-03-13 18:35:00|289.75|286.85|289.76|286.86|289.76|286.86|289.74|286.84|10
1647196510000|2022-03-13 18:35:10|289.75|286.85|289.75|286.85|289.76|286.86|289.75|286.85|7
1647196520000|2022-03-13 18:35:20|289.74|286.84|289.67|286.77|289.75|286.85|289.67|286.77|13
1647196530000|2022-03-13 18:35:30|289.68|286.78|289.68|286.78|289.69|286.79|289.67|286.77|9
1647196540000|2022-03-13 18:35:40|289.67|286.77|289.67|286.77|289.68|286.78|289.66|286.76|6
1647196550000|2022-03-13 18:35:50|289.66|286.76|289.59|286.69|289.66|286.76|289.59|286.69|7
1647196560000|2022-03-13 18:36:00|289.61|286.71|289.74|286.84|289.75|286.85|289.61|286.71|8
1647196570000|2022-03-13 18:36:10|289.73|286.83|289.73|286.83|289.73|286.83|289.73|286.83|1
1647196580000|2022-03-13 18:36:20|289.72|286.82|289.72|286.82|289.72|286.82|289.72|286.82|1
1647196590000|2022-03-13 18:36:30|289.73|286.83|289.69|286.79|289.73|286.83|289.68|286.78|12
1647196600000|2022-03-13 18:36:40|289.68|286.78|289.68|286.78|289.68|286.78|289.67|286.77|7
1647196620000|2022-03-13 18:37:00|289.69|286.79|289.68|286.78|289.7|286.8|289.68|286.78|5
1647196630000|2022-03-13 18:37:10|289.69|286.79|289.68|286.78|289.69|286.79|289.67|286.77|4
1647196640000|2022-03-13 18:37:20|289.67|286.77|289.68|286.78|289.68|286.78|289.67|286.77|2
1647196650000|2022-03-13 18:37:30|289.67|286.77|289.68|286.78|289.68|286.78|289.67|286.77|6
1647196660000|2022-03-13 18:37:40|289.67|286.77|289.66|286.76|289.68|286.78|289.66|286.76|8
1647196670000|2022-03-13 18:37:50|289.65|286.75|289.5|286.6|289.65|286.75|289.5|286.6|14
1647196680000|2022-03-13 18:38:00|289.49|286.59|289.5|286.6|289.5|286.6|289.49|286.59|6
1647196690000|2022-03-13 18:38:10|289.49|286.59|289.49|286.59|289.49|286.59|289.49|286.59|1
1647196700000|2022-03-13 18:38:20|289.48|286.58|289.45|286.55|289.48|286.58|289.45|286.55|3
1647196710000|2022-03-13 18:38:30|289.44|286.54|289.43|286.53|289.45|286.55|289.41|286.51|16
1647196720000|2022-03-13 18:38:40|289.42|286.52|289.42|286.52|289.46|286.56|289.41|286.51|14
1647196730000|2022-03-13 18:38:50|289.41|286.51|289.36|286.46|289.41|286.51|289.36|286.46|13
1647196740000|2022-03-13 18:39:00|289.33|286.43|289.33|286.43|289.34|286.44|289.33|286.43|17
1647196750000|2022-03-13 18:39:10|289.34|286.44|289.38|286.48|289.38|286.48|289.33|286.43|22
1647196760000|2022-03-13 18:39:20|289.37|286.47|289.39|286.49|289.39|286.49|289.37|286.47|3
1647196770000|2022-03-13 18:39:30|289.4|286.5|289.45|286.55|289.45|286.55|289.4|286.5|5
1647196780000|2022-03-13 18:39:40|289.46|286.56|289.48|286.58|289.5|286.6|289.46|286.56|8
1647196790000|2022-03-13 18:39:50|289.47|286.57|289.46|286.56|289.48|286.58|289.45|286.55|6
1647196810000|2022-03-13 18:40:10|289.47|286.57|289.46|286.56|289.47|286.57|289.46|286.56|6
1647196820000|2022-03-13 18:40:20|289.45|286.55|289.45|286.55|289.46|286.56|289.45|286.55|5
1647196830000|2022-03-13 18:40:30|289.46|286.56|289.46|286.56|289.47|286.57|289.46|286.56|3
1647196840000|2022-03-13 18:40:40|289.47|286.57|289.47|286.57|289.47|286.57|289.46|286.56|5
1647196850000|2022-03-13 18:40:50|289.46|286.56|289.47|286.57|289.47|286.57|289.46|286.56|4
1647196860000|2022-03-13 18:41:00|289.46|286.56|289.46|286.56|289.47|286.57|289.46|286.56|9
1647196870000|2022-03-13 18:41:10|289.47|286.57|289.46|286.56|289.47|286.57|289.46|286.56|10
1647196880000|2022-03-13 18:41:20|289.44|286.54|289.37|286.47|289.44|286.54|289.37|286.47|11
1647196900000|2022-03-13 18:41:40|289.38|286.48|289.37|286.47|289.38|286.48|289.37|286.47|2
1647196910000|2022-03-13 18:41:50|289.38|286.48|289.45|286.55|289.46|286.56|289.38|286.48|7
1647196920000|2022-03-13 18:42:00|289.44|286.54|289.44|286.54|289.44|286.54|289.43|286.53|9
1647196930000|2022-03-13 18:42:10|289.45|286.55|289.44|286.54|289.45|286.55|289.44|286.54|2
1647196940000|2022-03-13 18:42:20|289.43|286.53|289.38|286.48|289.43|286.53|289.38|286.48|6
1647196950000|2022-03-13 18:42:30|289.37|286.47|289.35|286.45|289.37|286.47|289.35|286.45|7
1647196960000|2022-03-13 18:42:40|289.34|286.44|289.35|286.45|289.36|286.46|289.32|286.42|11
1647196970000|2022-03-13 18:42:50|289.34|286.44|289.34|286.44|289.34|286.44|289.34|286.44|1
1647196990000|2022-03-13 18:43:10|289.32|286.42|289.22|286.32|289.32|286.42|289.22|286.32|18
1647197000000|2022-03-13 18:43:20|289.23|286.33|289.26|286.36|289.28|286.38|289.22|286.32|12
1647197010000|2022-03-13 18:43:30|289.25|286.35|289.29|286.39|289.31|286.41|289.25|286.35|13
1647197020000|2022-03-13 18:43:40|289.28|286.38|289.26|286.36|289.29|286.39|289.26|286.36|5
1647197030000|2022-03-13 18:43:50|289.25|286.35|289.24|286.34|289.26|286.36|289.24|286.34|6
1647197040000|2022-03-13 18:44:00|289.22|286.32|289.26|286.36|289.27|286.37|289.22|286.32|8
1647197050000|2022-03-13 18:44:10|289.25|286.35|289.27|286.37|289.28|286.38|289.25|286.35|9
1647197060000|2022-03-13 18:44:20|289.28|286.38|289.27|286.37|289.28|286.38|289.27|286.37|2
1647197070000|2022-03-13 18:44:30|289.28|286.38|289.27|286.37|289.28|286.38|289.25|286.35|7
1647197080000|2022-03-13 18:44:40|289.28|286.38|289.27|286.37|289.29|286.39|289.27|286.37|4
1647197090000|2022-03-13 18:44:50|289.26|286.36|289.28|286.38|289.29|286.39|289.25|286.35|9
1647197100000|2022-03-13 18:45:00|289.27|286.37|289.26|286.36|289.28|286.38|289.26|286.36|6
1647197110000|2022-03-13 18:45:10|289.27|286.37|289.31|286.41|289.31|286.41|289.26|286.36|11
1647197120000|2022-03-13 18:45:20|289.32|286.42|289.33|286.43|289.33|286.43|289.32|286.42|2
1647197130000|2022-03-13 18:45:30|289.34|286.44|289.36|286.46|289.36|286.46|289.34|286.44|3
1647197140000|2022-03-13 18:45:40|289.37|286.47|289.4|286.5|289.4|286.5|289.37|286.47|7
1647197150000|2022-03-13 18:45:50|289.39|286.49|289.39|286.49|289.4|286.5|289.39|286.49|9
1647197160000|2022-03-13 18:46:00|289.4|286.5|289.49|286.59|289.5|286.6|289.39|286.49|17
1647197170000|2022-03-13 18:46:10|289.48|286.58|289.35|286.45|289.48|286.58|289.35|286.45|6
1647197180000|2022-03-13 18:46:20|289.36|286.46|289.37|286.47|289.38|286.48|289.36|286.46|4
1647197190000|2022-03-13 18:46:30|289.4|286.5|289.38|286.48|289.4|286.5|289.36|286.46|5
1647197200000|2022-03-13 18:46:40|289.37|286.47|289.5|286.6|289.5|286.6|289.37|286.47|11
1647197210000|2022-03-13 18:46:50|289.49|286.59|289.49|286.59|289.49|286.59|289.49|286.59|1
1647197220000|2022-03-13 18:47:00|289.5|286.6|289.43|286.53|289.5|286.6|289.43|286.53|8
1647197230000|2022-03-13 18:47:10|289.44|286.54|289.43|286.53|289.44|286.54|289.43|286.53|4
1647197240000|2022-03-13 18:47:20|289.44|286.54|289.39|286.49|289.44|286.54|289.39|286.49|5
1647197250000|2022-03-13 18:47:30|289.38|286.48|289.37|286.47|289.38|286.48|289.35|286.45|14
1647197260000|2022-03-13 18:47:40|289.36|286.46|289.42|286.52|289.42|286.52|289.36|286.46|10
1647197270000|2022-03-13 18:47:50|289.43|286.53|289.42|286.52|289.43|286.53|289.42|286.52|2
1647197280000|2022-03-13 18:48:00|289.41|286.51|289.37|286.47|289.41|286.51|289.37|286.47|2
1647197290000|2022-03-13 18:48:10|289.36|286.46|289.36|286.46|289.36|286.46|289.36|286.46|1
1647197300000|2022-03-13 18:48:20|289.35|286.45|289.37|286.47|289.38|286.48|289.35|286.45|17
1647197310000|2022-03-13 18:48:30|289.36|286.46|289.35|286.45|289.36|286.46|289.35|286.45|6
1647197320000|2022-03-13 18:48:40|289.36|286.46|289.5|286.6|289.5|286.6|289.35|286.45|9
1647197350000|2022-03-13 18:49:10|289.49|286.59|289.47|286.57|289.49|286.59|289.47|286.57|7
1647197360000|2022-03-13 18:49:20|289.49|286.59|289.49|286.59|289.51|286.61|289.49|286.59|13
1647197370000|2022-03-13 18:49:30|289.5|286.6|289.49|286.59|289.5|286.6|289.48|286.58|8
1647197380000|2022-03-13 18:49:40|289.48|286.58|289.48|286.58|289.49|286.59|289.48|286.58|11
1647197390000|2022-03-13 18:49:50|289.49|286.59|289.49|286.59|289.49|286.59|289.48|286.58|3
1647197400000|2022-03-13 18:50:00|289.5|286.6|289.5|286.6|289.5|286.6|289.49|286.59|5
1647197410000|2022-03-13 18:50:10|289.49|286.59|289.49|286.59|289.5|286.6|289.48|286.58|19
1647197420000|2022-03-13 18:50:20|289.48|286.58|289.49|286.59|289.49|286.59|289.48|286.58|2
1647197440000|2022-03-13 18:50:40|289.51|286.61|289.6|286.7|289.6|286.7|289.51|286.61|7
1647197450000|2022-03-13 18:50:50|289.61|286.71|289.61|286.71|289.61|286.71|289.61|286.71|1
1647197460000|2022-03-13 18:51:00|289.6|286.7|289.57|286.67|289.6|286.7|289.55|286.65|10
1647197470000|2022-03-13 18:51:10|289.58|286.68|289.58|286.68|289.59|286.69|289.58|286.68|3
1647197480000|2022-03-13 18:51:20|289.59|286.69|289.58|286.68|289.59|286.69|289.58|286.68|2
1647197500000|2022-03-13 18:51:40|289.57|286.67|289.57|286.67|289.57|286.67|289.57|286.67|1
1647197520000|2022-03-13 18:52:00|289.56|286.66|289.56|286.66|289.57|286.67|289.56|286.66|3
1647197580000|2022-03-13 18:53:00|289.55|286.65|289.55|286.65|289.55|286.65|289.55|286.65|1
1647197590000|2022-03-13 18:53:10|289.54|286.64|289.54|286.64|289.54|286.64|289.53|286.63|3
1647197610000|2022-03-13 18:53:30|289.55|286.65|289.57|286.67|289.57|286.67|289.55|286.65|5
1647197620000|2022-03-13 18:53:40|289.56|286.66|289.65|286.75|289.65|286.75|289.56|286.66|6
1647197630000|2022-03-13 18:53:50|289.67|286.77|289.8|286.9|289.81|286.91|289.67|286.77|13
1647197640000|2022-03-13 18:54:00|289.78|286.88|289.75|286.85|289.78|286.88|289.75|286.85|13
1647197650000|2022-03-13 18:54:10|289.74|286.84|289.74|286.84|289.75|286.85|289.74|286.84|3
1647197660000|2022-03-13 18:54:20|289.76|286.86|289.75|286.85|289.76|286.86|289.75|286.85|4
1647197670000|2022-03-13 18:54:30|289.74|286.84|289.73|286.83|289.74|286.84|289.73|286.83|8
1647197680000|2022-03-13 18:54:40|289.74|286.84|289.72|286.82|289.74|286.84|289.72|286.82|9
1647197700000|2022-03-13 18:55:00|289.71|286.81|289.74|286.84|289.74|286.84|289.71|286.81|6
1647197710000|2022-03-13 18:55:10|289.73|286.83|289.72|286.82|289.73|286.83|289.71|286.81|6
1647197720000|2022-03-13 18:55:20|289.73|286.83|289.72|286.82|289.73|286.83|289.72|286.82|16
1647197730000|2022-03-13 18:55:30|289.73|286.83|289.73|286.83|289.73|286.83|289.72|286.82|3
1647197740000|2022-03-13 18:55:40|289.74|286.84|289.82|286.92|289.84|286.94|289.74|286.84|14
1647197750000|2022-03-13 18:55:50|289.81|286.91|289.82|286.92|289.82|286.92|289.81|286.91|2
1647197760000|2022-03-13 18:56:00|289.81|286.91|289.85|286.95|289.86|286.96|289.81|286.91|4
1647197770000|2022-03-13 18:56:10|289.84|286.94|289.85|286.95|289.85|286.95|289.84|286.94|2
1647197780000|2022-03-13 18:56:20|289.84|286.94|289.85|286.95|289.86|286.96|289.84|286.94|5
1647197790000|2022-03-13 18:56:30|289.83|286.93|289.82|286.92|289.83|286.93|289.81|286.91|6
1647197800000|2022-03-13 18:56:40|289.81|286.91|289.74|286.84|289.81|286.91|289.74|286.84|13
1647197810000|2022-03-13 18:56:50|289.73|286.83|289.72|286.82|289.73|286.83|289.71|286.81|4
1647197820000|2022-03-13 18:57:00|289.71|286.81|289.69|286.79|289.71|286.81|289.68|286.78|9
1647197830000|2022-03-13 18:57:10|289.68|286.78|289.73|286.83|289.73|286.83|289.68|286.78|3
1647197850000|2022-03-13 18:57:30|289.72|286.82|289.71|286.81|289.72|286.82|289.71|286.81|2
1647197870000|2022-03-13 18:57:50|289.7|286.8|289.72|286.82|289.73|286.83|289.7|286.8|7
1647197880000|2022-03-13 18:58:00|289.71|286.81|289.71|286.81|289.71|286.81|289.7|286.8|3
1647197890000|2022-03-13 18:58:10|289.72|286.82|289.74|286.84|289.74|286.84|289.72|286.82|3
1647197910000|2022-03-13 18:58:30|289.75|286.85|289.73|286.83|289.75|286.85|289.73|286.83|5
1647197930000|2022-03-13 18:58:50|289.72|286.82|289.7|286.8|289.72|286.82|289.7|286.8|8
1647197940000|2022-03-13 18:59:00|289.71|286.81|289.7|286.8|289.71|286.81|289.69|286.79|5
1647197950000|2022-03-13 18:59:10|289.69|286.79|289.7|286.8|289.7|286.8|289.69|286.79|2
1647197960000|2022-03-13 18:59:20|289.69|286.79|289.71|286.81|289.72|286.82|289.69|286.79|15
1647197970000|2022-03-13 18:59:30|289.7|286.8|289.57|286.67|289.71|286.81|289.57|286.67|21
1647197980000|2022-03-13 18:59:40|289.56|286.66|289.59|286.69|289.59|286.69|289.55|286.65|5
1647197990000|2022-03-13 18:59:50|289.58|286.68|289.49|286.59|289.58|286.68|289.49|286.59|12
1647198000000|2022-03-13 19:00:00|289.54|286.64|289.7|286.8|289.7|286.8|289.54|286.64|20
1647198010000|2022-03-13 19:00:10|289.69|286.79|289.81|286.91|289.81|286.91|289.69|286.79|13
1647198020000|2022-03-13 19:00:20|289.82|286.92|289.88|286.98|289.92|287.02|289.8|286.9|20
1647198030000|2022-03-13 19:00:30|289.89|286.99|289.86|286.96|289.9|287|289.83|286.93|6
1647198040000|2022-03-13 19:00:40|289.87|286.97|289.86|286.96|289.87|286.97|289.86|286.96|4
1647198050000|2022-03-13 19:00:50|289.87|286.97|289.87|286.97|289.88|286.98|289.87|286.97|7
1647198060000|2022-03-13 19:01:00|289.88|286.98|289.89|286.99|289.9|287|289.87|286.97|12
1647198070000|2022-03-13 19:01:10|289.88|286.98|289.87|286.97|289.88|286.98|289.86|286.96|14
1647198080000|2022-03-13 19:01:20|289.88|286.98|289.88|286.98|289.88|286.98|289.87|286.97|13
1647198090000|2022-03-13 19:01:30|289.87|286.97|289.89|286.99|289.9|287|289.87|286.97|8
1647198100000|2022-03-13 19:01:40|289.9|287|289.91|287.01|289.91|287.01|289.89|286.99|10
1647198110000|2022-03-13 19:01:50|289.9|287|289.9|287|289.91|287.01|289.9|287|7
1647198120000|2022-03-13 19:02:00|289.89|286.99|289.9|287|289.91|287.01|289.86|286.96|19
1647198130000|2022-03-13 19:02:10|289.87|286.97|289.67|286.77|289.87|286.97|289.66|286.76|23
1647198140000|2022-03-13 19:02:20|289.65|286.75|289.67|286.77|289.67|286.77|289.65|286.75|2
1647198150000|2022-03-13 19:02:30|289.65|286.75|289.66|286.76|289.67|286.77|289.65|286.75|6
1647198160000|2022-03-13 19:02:40|289.67|286.77|289.62|286.72|289.67|286.77|289.62|286.72|13
1647198170000|2022-03-13 19:02:50|289.63|286.73|289.69|286.79|289.69|286.79|289.62|286.72|13
1647198180000|2022-03-13 19:03:00|289.71|286.81|289.71|286.81|289.71|286.81|289.71|286.81|1
1647198190000|2022-03-13 19:03:10|289.7|286.8|289.76|286.86|289.77|286.87|289.7|286.8|7
1647198200000|2022-03-13 19:03:20|289.75|286.85|289.76|286.86|289.76|286.86|289.75|286.85|14
1647198210000|2022-03-13 19:03:30|289.75|286.85|289.75|286.85|289.76|286.86|289.75|286.85|7
1647198220000|2022-03-13 19:03:40|289.73|286.83|289.71|286.81|289.73|286.83|289.7|286.8|5
1647198230000|2022-03-13 19:03:50|289.7|286.8|289.7|286.8|289.71|286.81|289.69|286.79|7
1647198240000|2022-03-13 19:04:00|289.71|286.81|289.81|286.91|289.84|286.94|289.71|286.81|13
1647198250000|2022-03-13 19:04:10|289.82|286.92|289.84|286.94|289.86|286.96|289.82|286.92|15
1647198260000|2022-03-13 19:04:20|289.83|286.93|289.77|286.87|289.83|286.93|289.77|286.87|7
1647198270000|2022-03-13 19:04:30|289.78|286.88|289.76|286.86|289.78|286.88|289.74|286.84|6
1647198280000|2022-03-13 19:04:40|289.75|286.85|289.74|286.84|289.76|286.86|289.74|286.84|4
1647198290000|2022-03-13 19:04:50|289.78|286.88|289.78|286.88|289.78|286.88|289.78|286.88|1
1647198300000|2022-03-13 19:05:00|289.77|286.87|289.77|286.87|289.77|286.87|289.77|286.87|1
1647198310000|2022-03-13 19:05:10|289.78|286.88|289.73|286.83|289.78|286.88|289.73|286.83|5
1647198320000|2022-03-13 19:05:20|289.72|286.82|289.72|286.82|289.72|286.82|289.72|286.82|1
1647198330000|2022-03-13 19:05:30|289.71|286.81|289.81|286.91|289.83|286.93|289.71|286.81|8
1647198340000|2022-03-13 19:05:40|289.82|286.92|289.76|286.86|289.82|286.92|289.76|286.86|5
1647198350000|2022-03-13 19:05:50|289.77|286.87|289.74|286.84|289.78|286.88|289.74|286.84|8
1647198360000|2022-03-13 19:06:00|289.73|286.83|289.7|286.8|289.73|286.83|289.69|286.79|9
1647198370000|2022-03-13 19:06:10|289.69|286.79|289.69|286.79|289.69|286.79|289.69|286.79|1
1647198400000|2022-03-13 19:06:40|289.7|286.8|289.7|286.8|289.7|286.8|289.7|286.8|1
1647198410000|2022-03-13 19:06:50|289.69|286.79|289.7|286.8|289.7|286.8|289.69|286.79|20
1647198420000|2022-03-13 19:07:00|289.69|286.79|289.69|286.79|289.7|286.8|289.69|286.79|11
1647198430000|2022-03-13 19:07:10|289.68|286.78|289.63|286.73|289.68|286.78|289.63|286.73|5
1647198440000|2022-03-13 19:07:20|289.61|286.71|289.62|286.72|289.62|286.72|289.61|286.71|2
1647198460000|2022-03-13 19:07:40|289.59|286.69|289.6|286.7|289.6|286.7|289.58|286.68|4
1647198470000|2022-03-13 19:07:50|289.59|286.69|289.6|286.7|289.6|286.7|289.59|286.69|12
1647198480000|2022-03-13 19:08:00|289.59|286.69|289.6|286.7|289.6|286.7|289.59|286.69|8
1647198490000|2022-03-13 19:08:10|289.59|286.69|289.65|286.75|289.65|286.75|289.59|286.69|6
1647198500000|2022-03-13 19:08:20|289.67|286.77|289.77|286.87|289.77|286.87|289.67|286.77|5
1647198510000|2022-03-13 19:08:30|289.76|286.86|289.75|286.85|289.76|286.86|289.74|286.84|12
1647198520000|2022-03-13 19:08:40|289.76|286.86|289.76|286.86|289.76|286.86|289.75|286.85|5
1647198530000|2022-03-13 19:08:50|289.75|286.85|289.75|286.85|289.76|286.86|289.75|286.85|9
1647198540000|2022-03-13 19:09:00|289.76|286.86|289.76|286.86|289.76|286.86|289.75|286.85|3
1647198550000|2022-03-13 19:09:10|289.75|286.85|289.77|286.87|289.77|286.87|289.75|286.85|5
1647198560000|2022-03-13 19:09:20|289.76|286.86|289.76|286.86|289.77|286.87|289.76|286.86|5
1647198570000|2022-03-13 19:09:30|289.77|286.87|289.9|287|289.91|287.01|289.76|286.86|15
1647198580000|2022-03-13 19:09:40|289.89|286.99|289.92|287.02|289.92|287.02|289.89|286.99|4
1647198590000|2022-03-13 19:09:50|289.91|287.01|289.9|287|289.91|287.01|289.9|287|2
1647198600000|2022-03-13 19:10:00|289.86|286.96|289.86|286.96|289.87|286.97|289.85|286.95|7
1647198610000|2022-03-13 19:10:10|289.87|286.97|289.86|286.96|289.87|286.97|289.86|286.96|2
1647198630000|2022-03-13 19:10:30|289.87|286.97|289.85|286.95|289.87|286.97|289.84|286.94|5
1647198640000|2022-03-13 19:10:40|289.84|286.94|289.76|286.86|289.84|286.94|289.76|286.86|8
1647198650000|2022-03-13 19:10:50|289.78|286.88|289.78|286.88|289.78|286.88|289.77|286.87|7
1647198660000|2022-03-13 19:11:00|289.77|286.87|289.78|286.88|289.78|286.88|289.77|286.87|2
1647198670000|2022-03-13 19:11:10|289.77|286.87|289.75|286.85|289.78|286.88|289.74|286.84|9
1647198680000|2022-03-13 19:11:20|289.68|286.78|289.61|286.71|289.68|286.78|289.6|286.7|10
1647198690000|2022-03-13 19:11:30|289.62|286.72|289.66|286.76|289.67|286.77|289.62|286.72|13
1647198700000|2022-03-13 19:11:40|289.67|286.77|289.71|286.81|289.72|286.82|289.67|286.77|14
1647198710000|2022-03-13 19:11:50|289.7|286.8|289.71|286.81|289.71|286.81|289.7|286.8|2
1647198720000|2022-03-13 19:12:00|289.74|286.84|289.73|286.83|289.74|286.84|289.73|286.83|6
1647198730000|2022-03-13 19:12:10|289.74|286.84|289.73|286.83|289.74|286.84|289.73|286.83|12
1647198740000|2022-03-13 19:12:20|289.74|286.84|289.74|286.84|289.74|286.84|289.73|286.83|7
1647198750000|2022-03-13 19:12:30|289.73|286.83|289.74|286.84|289.74|286.84|289.73|286.83|4
1647198760000|2022-03-13 19:12:40|289.73|286.83|289.63|286.73|289.73|286.83|289.63|286.73|9
1647198770000|2022-03-13 19:12:50|289.64|286.74|289.64|286.74|289.64|286.74|289.63|286.73|13
1647198780000|2022-03-13 19:13:00|289.63|286.73|289.64|286.74|289.64|286.74|289.63|286.73|10
1647198790000|2022-03-13 19:13:10|289.63|286.73|289.58|286.68|289.64|286.74|289.58|286.68|11
1647198800000|2022-03-13 19:13:20|289.57|286.67|289.49|286.59|289.57|286.67|289.49|286.59|7
1647198810000|2022-03-13 19:13:30|289.5|286.6|289.59|286.69|289.6|286.7|289.5|286.6|18
1647198830000|2022-03-13 19:13:50|289.6|286.7|289.68|286.78|289.69|286.79|289.59|286.69|14
1647198840000|2022-03-13 19:14:00|289.67|286.77|289.59|286.69|289.68|286.78|289.54|286.64|20
1647198850000|2022-03-13 19:14:10|289.6|286.7|289.6|286.7|289.6|286.7|289.6|286.7|1
1647198860000|2022-03-13 19:14:20|289.61|286.71|289.62|286.72|289.63|286.73|289.61|286.71|6
1647198870000|2022-03-13 19:14:30|289.63|286.73|289.64|286.74|289.65|286.75|289.63|286.73|4
1647198880000|2022-03-13 19:14:40|289.66|286.76|289.66|286.76|289.66|286.76|289.66|286.76|1
1647198890000|2022-03-13 19:14:50|289.65|286.75|289.65|286.75|289.66|286.76|289.65|286.75|5
1647198900000|2022-03-13 19:15:00|289.64|286.74|289.65|286.75|289.65|286.75|289.64|286.74|2
1647198910000|2022-03-13 19:15:10|289.64|286.74|289.65|286.75|289.65|286.75|289.64|286.74|16
1647198920000|2022-03-13 19:15:20|289.64|286.74|289.62|286.72|289.65|286.75|289.62|286.72|5
1647198930000|2022-03-13 19:15:30|289.63|286.73|289.58|286.68|289.63|286.73|289.58|286.68|8
1647198940000|2022-03-13 19:15:40|289.59|286.69|289.58|286.68|289.59|286.69|289.58|286.68|6
1647198950000|2022-03-13 19:15:50|289.6|286.7|289.69|286.79|289.7|286.8|289.6|286.7|12
1647198960000|2022-03-13 19:16:00|289.7|286.8|289.68|286.78|289.71|286.81|289.68|286.78|7
1647198970000|2022-03-13 19:16:10|289.7|286.8|289.7|286.8|289.71|286.81|289.69|286.79|5
1647198980000|2022-03-13 19:16:20|289.71|286.81|289.71|286.81|289.71|286.81|289.71|286.81|1
1647198990000|2022-03-13 19:16:30|289.72|286.82|289.72|286.82|289.72|286.82|289.71|286.81|15
1647199000000|2022-03-13 19:16:40|289.71|286.81|289.72|286.82|289.72|286.82|289.71|286.81|4
1647199010000|2022-03-13 19:16:50|289.71|286.81|289.72|286.82|289.72|286.82|289.71|286.81|6
1647199040000|2022-03-13 19:17:20|289.73|286.83|289.77|286.87|289.77|286.87|289.73|286.83|3
1647199050000|2022-03-13 19:17:30|289.76|286.86|289.8|286.9|289.8|286.9|289.76|286.86|2
1647199060000|2022-03-13 19:17:40|289.79|286.89|289.8|286.9|289.8|286.9|289.79|286.89|2
1647199070000|2022-03-13 19:17:50|289.84|286.94|289.84|286.94|289.85|286.95|289.84|286.94|3
1647199080000|2022-03-13 19:18:00|289.85|286.95|289.93|287.03|289.97|287.07|289.85|286.95|15
1647199090000|2022-03-13 19:18:10|289.92|287.02|289.96|287.06|289.96|287.06|289.92|287.02|10
1647199100000|2022-03-13 19:18:20|289.95|287.05|290.06|287.16|290.07|287.17|289.95|287.05|6
1647199110000|2022-03-13 19:18:30|290.05|287.15|289.97|287.07|290.05|287.15|289.93|287.03|11
1647199120000|2022-03-13 19:18:40|289.96|287.06|289.9|287|289.96|287.06|289.9|287|12
1647199130000|2022-03-13 19:18:50|289.88|286.98|289.91|287.01|289.91|287.01|289.86|286.96|10
1647199140000|2022-03-13 19:19:00|289.92|287.02|289.98|287.08|290.02|287.12|289.9|287|11
1647199150000|2022-03-13 19:19:10|289.97|287.07|289.98|287.08|289.98|287.08|289.97|287.07|8
1647199160000|2022-03-13 19:19:20|289.99|287.09|289.95|287.05|289.99|287.09|289.94|287.04|11
1647199170000|2022-03-13 19:19:30|289.94|287.04|289.93|287.03|289.94|287.04|289.92|287.02|4
1647199180000|2022-03-13 19:19:40|289.95|287.05|289.92|287.02|289.95|287.05|289.9|287|5
1647199190000|2022-03-13 19:19:50|289.91|287.01|289.9|287|289.91|287.01|289.9|287|4
1647199200000|2022-03-13 19:20:00|289.91|287.01|289.86|286.96|289.91|287.01|289.86|286.96|6
1647199210000|2022-03-13 19:20:10|289.85|286.95|289.82|286.92|289.85|286.95|289.81|286.91|5
1647199220000|2022-03-13 19:20:20|289.81|286.91|289.75|286.85|289.81|286.91|289.75|286.85|11
1647199230000|2022-03-13 19:20:30|289.76|286.86|289.6|286.7|289.76|286.86|289.6|286.7|17
1647199240000|2022-03-13 19:20:40|289.59|286.69|289.59|286.69|289.59|286.69|289.58|286.68|9
1647199250000|2022-03-13 19:20:50|289.58|286.68|289.62|286.72|289.62|286.72|289.58|286.68|21
1647199260000|2022-03-13 19:21:00|289.61|286.71|289.63|286.73|289.66|286.76|289.61|286.71|9
1647199270000|2022-03-13 19:21:10|289.61|286.71|289.59|286.69|289.62|286.72|289.58|286.68|6
1647199290000|2022-03-13 19:21:30|289.58|286.68|289.56|286.66|289.58|286.68|289.56|286.66|2
1647199300000|2022-03-13 19:21:40|289.57|286.67|289.5|286.6|289.57|286.67|289.45|286.55|19
1647199310000|2022-03-13 19:21:50|289.49|286.59|289.49|286.59|289.49|286.59|289.48|286.58|3
1647199320000|2022-03-13 19:22:00|289.48|286.58|289.4|286.5|289.49|286.59|289.39|286.49|9
1647199330000|2022-03-13 19:22:10|289.39|286.49|289.4|286.5|289.4|286.5|289.39|286.49|2
1647199340000|2022-03-13 19:22:20|289.43|286.53|289.41|286.51|289.43|286.53|289.4|286.5|7
1647199350000|2022-03-13 19:22:30|289.4|286.5|289.4|286.5|289.41|286.51|289.39|286.49|11
1647199360000|2022-03-13 19:22:40|289.42|286.52|289.29|286.39|289.42|286.52|289.29|286.39|11
1647199370000|2022-03-13 19:22:50|289.28|286.38|289.26|286.36|289.3|286.4|289.26|286.36|9
1647199380000|2022-03-13 19:23:00|289.29|286.39|289.31|286.41|289.33|286.43|289.29|286.39|9
1647199390000|2022-03-13 19:23:10|289.32|286.42|289.31|286.41|289.32|286.42|289.31|286.41|10
1647199420000|2022-03-13 19:23:40|289.34|286.44|289.33|286.43|289.35|286.45|289.32|286.42|18
1647199430000|2022-03-13 19:23:50|289.32|286.42|289.32|286.42|289.34|286.44|289.32|286.42|17
1647199440000|2022-03-13 19:24:00|289.33|286.43|289.34|286.44|289.34|286.44|289.32|286.42|23
1647199450000|2022-03-13 19:24:10|289.33|286.43|289.36|286.46|289.36|286.46|289.33|286.43|4
1647199460000|2022-03-13 19:24:20|289.35|286.45|289.4|286.5|289.44|286.54|289.33|286.43|17
1647199470000|2022-03-13 19:24:30|289.41|286.51|289.4|286.5|289.41|286.51|289.39|286.49|12
1647199480000|2022-03-13 19:24:40|289.41|286.51|289.39|286.49|289.41|286.51|289.39|286.49|7
1647199490000|2022-03-13 19:24:50|289.4|286.5|289.38|286.48|289.4|286.5|289.38|286.48|7
1647199500000|2022-03-13 19:25:00|289.39|286.49|289.4|286.5|289.4|286.5|289.39|286.49|2
1647199510000|2022-03-13 19:25:10|289.39|286.49|289.39|286.49|289.39|286.49|289.39|286.49|1
1647199520000|2022-03-13 19:25:20|289.41|286.51|289.41|286.51|289.42|286.52|289.41|286.51|3
1647199530000|2022-03-13 19:25:30|289.42|286.52|289.4|286.5|289.42|286.52|289.4|286.5|5
1647199540000|2022-03-13 19:25:40|289.41|286.51|289.41|286.51|289.41|286.51|289.41|286.51|1
1647199550000|2022-03-13 19:25:50|289.45|286.55|289.52|286.62|289.53|286.63|289.45|286.55|8
1647199560000|2022-03-13 19:26:00|289.51|286.61|289.52|286.62|289.52|286.62|289.51|286.61|2
1647199570000|2022-03-13 19:26:10|289.51|286.61|289.52|286.62|289.52|286.62|289.51|286.61|6
1647199580000|2022-03-13 19:26:20|289.51|286.61|289.43|286.53|289.52|286.62|289.41|286.51|14
1647199590000|2022-03-13 19:26:30|289.41|286.51|289.43|286.53|289.44|286.54|289.41|286.51|3
1647199600000|2022-03-13 19:26:40|289.42|286.52|289.43|286.53|289.43|286.53|289.42|286.52|4
1647199610000|2022-03-13 19:26:50|289.42|286.52|289.43|286.53|289.43|286.53|289.42|286.52|12
1647199620000|2022-03-13 19:27:00|289.42|286.52|289.42|286.52|289.43|286.53|289.42|286.52|3
1647199630000|2022-03-13 19:27:10|289.43|286.53|289.37|286.47|289.43|286.53|289.36|286.46|13
1647199640000|2022-03-13 19:27:20|289.36|286.46|289.38|286.48|289.38|286.48|289.36|286.46|8
1647199650000|2022-03-13 19:27:30|289.37|286.47|289.36|286.46|289.37|286.47|289.36|286.46|4
1647199660000|2022-03-13 19:27:40|289.33|286.43|289.22|286.32|289.33|286.43|289.22|286.32|17
1647199670000|2022-03-13 19:27:50|289.2|286.3|289.15|286.25|289.23|286.33|289.15|286.25|9
1647199680000|2022-03-13 19:28:00|289.16|286.26|289.2|286.3|289.21|286.31|289.15|286.25|11
1647199690000|2022-03-13 19:28:10|289.21|286.31|289.22|286.32|289.23|286.33|289.2|286.3|6
1647199700000|2022-03-13 19:28:20|289.24|286.34|289.26|286.36|289.27|286.37|289.23|286.33|13
1647199710000|2022-03-13 19:28:30|289.24|286.34|289.25|286.35|289.26|286.36|289.24|286.34|10
1647199730000|2022-03-13 19:28:50|289.23|286.33|289.25|286.35|289.26|286.36|289.23|286.33|5
1647199740000|2022-03-13 19:29:00|289.26|286.36|289.33|286.43|289.34|286.44|289.25|286.35|21
1647199750000|2022-03-13 19:29:10|289.32|286.42|289.33|286.43|289.34|286.44|289.32|286.42|10
1647199760000|2022-03-13 19:29:20|289.34|286.44|289.33|286.43|289.34|286.44|289.33|286.43|6
1647199770000|2022-03-13 19:29:30|289.34|286.44|289.28|286.38|289.34|286.44|289.28|286.38|12
1647199790000|2022-03-13 19:29:50|289.29|286.39|289.28|286.38|289.3|286.4|289.28|286.38|8
1647199800000|2022-03-13 19:30:00|289.3|286.4|289.28|286.38|289.3|286.4|289.28|286.38|7
1647199810000|2022-03-13 19:30:10|289.27|286.37|289.19|286.29|289.27|286.37|289.18|286.28|10
1647199820000|2022-03-13 19:30:20|289.18|286.28|289.18|286.28|289.19|286.29|289.15|286.25|7
1647199830000|2022-03-13 19:30:30|289.17|286.27|289.17|286.27|289.18|286.28|289.15|286.25|7
1647199840000|2022-03-13 19:30:40|289.15|286.25|289.17|286.27|289.17|286.27|289.15|286.25|2
1647199850000|2022-03-13 19:30:50|289.16|286.26|289.16|286.26|289.16|286.26|289.15|286.25|3
1647199860000|2022-03-13 19:31:00|289.14|286.24|289.15|286.25|289.16|286.26|289.14|286.24|4
1647199870000|2022-03-13 19:31:10|289.16|286.26|289.18|286.28|289.18|286.28|289.15|286.25|7
1647199880000|2022-03-13 19:31:20|289.17|286.27|289.17|286.27|289.17|286.27|289.17|286.27|1
1647199890000|2022-03-13 19:31:30|289.18|286.28|289.17|286.27|289.19|286.29|289.16|286.26|8
1647199900000|2022-03-13 19:31:40|289.18|286.28|289.18|286.28|289.18|286.28|289.17|286.27|5
1647199910000|2022-03-13 19:31:50|289.17|286.27|289.17|286.27|289.19|286.29|289.16|286.26|7
1647199920000|2022-03-13 19:32:00|289.18|286.28|289.18|286.28|289.18|286.28|289.18|286.28|1
1647199930000|2022-03-13 19:32:10|289.17|286.27|289.18|286.28|289.18|286.28|289.17|286.27|8
1647199940000|2022-03-13 19:32:20|289.17|286.27|289.18|286.28|289.18|286.28|289.17|286.27|2
1647199950000|2022-03-13 19:32:30|289.17|286.27|289.17|286.27|289.18|286.28|289.16|286.26|7
1647199960000|2022-03-13 19:32:40|289.18|286.28|289.16|286.26|289.18|286.28|289.16|286.26|7
1647199970000|2022-03-13 19:32:50|289.2|286.3|289.17|286.27|289.2|286.3|289.17|286.27|5
1647199980000|2022-03-13 19:33:00|289.18|286.28|289.18|286.28|289.18|286.28|289.18|286.28|1
1647199990000|2022-03-13 19:33:10|289.19|286.29|289.19|286.29|289.2|286.3|289.18|286.28|5
1647200000000|2022-03-13 19:33:20|289.2|286.3|289.32|286.42|289.32|286.42|289.2|286.3|8
1647200010000|2022-03-13 19:33:30|289.31|286.41|289.28|286.38|289.31|286.41|289.28|286.38|6
1647200020000|2022-03-13 19:33:40|289.27|286.37|289.24|286.34|289.27|286.37|289.21|286.31|13
1647200030000|2022-03-13 19:33:50|289.25|286.35|289.26|286.36|289.28|286.38|289.24|286.34|14
1647200040000|2022-03-13 19:34:00|289.27|286.37|289.28|286.38|289.3|286.4|289.27|286.37|11
1647200050000|2022-03-13 19:34:10|289.27|286.37|289.29|286.39|289.29|286.39|289.26|286.36|7
1647200060000|2022-03-13 19:34:20|289.28|286.38|289.27|286.37|289.29|286.39|289.27|286.37|3
1647200070000|2022-03-13 19:34:30|289.28|286.38|289.31|286.41|289.31|286.41|289.27|286.37|11
1647200080000|2022-03-13 19:34:40|289.33|286.43|289.35|286.45|289.36|286.46|289.33|286.43|5
1647200090000|2022-03-13 19:34:50|289.36|286.46|289.36|286.46|289.37|286.47|289.36|286.46|3
1647200100000|2022-03-13 19:35:00|289.34|286.44|289.34|286.44|289.35|286.45|289.33|286.43|7
1647200110000|2022-03-13 19:35:10|289.33|286.43|289.32|286.42|289.33|286.43|289.31|286.41|11
1647200130000|2022-03-13 19:35:30|289.31|286.41|289.22|286.32|289.31|286.41|289.22|286.32|12
1647200140000|2022-03-13 19:35:40|289.21|286.31|289.21|286.31|289.22|286.32|289.21|286.31|3
1647200150000|2022-03-13 19:35:50|289.22|286.32|289.19|286.29|289.22|286.32|289.14|286.24|10
1647200160000|2022-03-13 19:36:00|289.2|286.3|289.2|286.3|289.21|286.31|289.2|286.3|5
1647200170000|2022-03-13 19:36:10|289.17|286.27|289.16|286.26|289.2|286.3|289.15|286.25|12
1647200180000|2022-03-13 19:36:20|289.17|286.27|289.23|286.33|289.23|286.33|289.16|286.26|9
1647200190000|2022-03-13 19:36:30|289.24|286.34|289.25|286.35|289.26|286.36|289.24|286.34|10
1647200200000|2022-03-13 19:36:40|289.24|286.34|289.2|286.3|289.24|286.34|289.2|286.3|4
1647200210000|2022-03-13 19:36:50|289.19|286.29|289.19|286.29|289.2|286.3|289.19|286.29|3
1647200220000|2022-03-13 19:37:00|289.2|286.3|289.24|286.34|289.24|286.34|289.16|286.26|15
1647200230000|2022-03-13 19:37:10|289.25|286.35|289.26|286.36|289.26|286.36|289.25|286.35|2
1647200240000|2022-03-13 19:37:20|289.27|286.37|289.27|286.37|289.27|286.37|289.27|286.37|1
1647200250000|2022-03-13 19:37:30|289.26|286.36|289.25|286.35|289.28|286.38|289.25|286.35|8
1647200270000|2022-03-13 19:37:50|289.23|286.33|289.25|286.35|289.25|286.35|289.23|286.33|5
1647200280000|2022-03-13 19:38:00|289.24|286.34|289.24|286.34|289.24|286.34|289.23|286.33|5
1647200290000|2022-03-13 19:38:10|289.23|286.33|289.23|286.33|289.23|286.33|289.22|286.32|11
1647200300000|2022-03-13 19:38:20|289.22|286.32|289.23|286.33|289.23|286.33|289.22|286.32|22
1647200310000|2022-03-13 19:38:30|289.22|286.32|289.22|286.32|289.23|286.33|289.22|286.32|3
1647200320000|2022-03-13 19:38:40|289.21|286.31|289.21|286.31|289.22|286.32|289.21|286.31|3
1647200340000|2022-03-13 19:39:00|289.23|286.33|289.21|286.31|289.23|286.33|289.21|286.31|7
1647200350000|2022-03-13 19:39:10|289.22|286.32|289.21|286.31|289.22|286.32|289.21|286.31|2
1647200360000|2022-03-13 19:39:20|289.2|286.3|289.19|286.29|289.2|286.3|289.19|286.29|2
1647200370000|2022-03-13 19:39:30|289.18|286.28|289.12|286.22|289.18|286.28|289.11|286.21|9
1647200380000|2022-03-13 19:39:40|289.13|286.23|289.11|286.21|289.18|286.28|289.11|286.21|9
1647200390000|2022-03-13 19:39:50|289.12|286.22|289.1|286.2|289.12|286.22|289.09|286.19|6
1647200400000|2022-03-13 19:40:00|289.11|286.21|289.11|286.21|289.12|286.22|289.11|286.21|3
1647200410000|2022-03-13 19:40:10|289.12|286.22|289.11|286.21|289.12|286.22|289.11|286.21|2
1647200420000|2022-03-13 19:40:20|289.12|286.22|289.11|286.21|289.12|286.22|289.11|286.21|2
1647200430000|2022-03-13 19:40:30|289.12|286.22|289.13|286.23|289.14|286.24|289.11|286.21|8
1647200440000|2022-03-13 19:40:40|289.12|286.22|289.13|286.23|289.13|286.23|289.12|286.22|4
1647200450000|2022-03-13 19:40:50|289.12|286.22|289.12|286.22|289.13|286.23|289.12|286.22|9
1647200460000|2022-03-13 19:41:00|289.11|286.21|289.15|286.25|289.16|286.26|289.11|286.21|12
1647200470000|2022-03-13 19:41:10|289.14|286.24|289.13|286.23|289.15|286.25|289.13|286.23|11
1647200480000|2022-03-13 19:41:20|289.14|286.24|289.08|286.18|289.14|286.24|289.08|286.18|6
1647200490000|2022-03-13 19:41:30|289.07|286.17|288.85|285.95|289.07|286.17|288.85|285.95|26
1647200500000|2022-03-13 19:41:40|288.86|285.96|288.89|285.99|288.9|286|288.84|285.94|13
1647200510000|2022-03-13 19:41:50|288.9|286|288.94|286.04|288.94|286.04|288.9|286|3
1647200520000|2022-03-13 19:42:00|288.93|286.03|288.93|286.03|288.93|286.03|288.93|286.03|1
1647200530000|2022-03-13 19:42:10|288.91|286.01|288.88|285.98|288.91|286.01|288.88|285.98|12
1647200540000|2022-03-13 19:42:20|288.89|285.99|288.88|285.98|288.89|285.99|288.87|285.97|11
1647200550000|2022-03-13 19:42:30|288.87|285.97|288.88|285.98|288.88|285.98|288.87|285.97|2
1647200560000|2022-03-13 19:42:40|288.87|285.97|288.87|285.97|288.87|285.97|288.87|285.97|1
1647200570000|2022-03-13 19:42:50|288.86|285.96|288.78|285.88|288.86|285.96|288.78|285.88|7
1647200580000|2022-03-13 19:43:00|288.77|285.87|288.78|285.88|288.78|285.88|288.73|285.83|9
1647200590000|2022-03-13 19:43:10|288.77|285.87|288.78|285.88|288.8|285.9|288.77|285.87|11
1647200600000|2022-03-13 19:43:20|288.76|285.86|288.77|285.87|288.78|285.88|288.76|285.86|6
1647200610000|2022-03-13 19:43:30|288.81|285.91|288.82|285.92|288.82|285.92|288.81|285.91|2
1647200620000|2022-03-13 19:43:40|288.8|285.9|288.8|285.9|288.8|285.9|288.8|285.9|1
1647200630000|2022-03-13 19:43:50|288.81|285.91|289|286.1|289|286.1|288.81|285.91|10
1647200640000|2022-03-13 19:44:00|289.02|286.12|289.16|286.26|289.16|286.26|289.02|286.12|23
1647200650000|2022-03-13 19:44:10|289.15|286.25|289.06|286.16|289.15|286.25|289.06|286.16|10
1647200660000|2022-03-13 19:44:20|289.07|286.17|289.06|286.16|289.07|286.17|289.06|286.16|2
1647200670000|2022-03-13 19:44:30|289.05|286.15|289.05|286.15|289.06|286.16|289.05|286.15|5
1647200690000|2022-03-13 19:44:50|289.04|286.14|289.04|286.14|289.04|286.14|289.04|286.14|1
1647200700000|2022-03-13 19:45:00|289.03|286.13|289.04|286.14|289.05|286.15|289.03|286.13|3
1647200710000|2022-03-13 19:45:10|289.03|286.13|288.94|286.04|289.03|286.13|288.94|286.04|13
1647200720000|2022-03-13 19:45:20|288.95|286.05|288.94|286.04|288.95|286.05|288.93|286.03|20
1647200730000|2022-03-13 19:45:30|288.93|286.03|288.81|285.91|288.95|286.05|288.81|285.91|12
1647200740000|2022-03-13 19:45:40|288.84|285.94|288.84|285.94|288.86|285.96|288.8|285.9|15
1647200750000|2022-03-13 19:45:50|288.83|285.93|288.78|285.88|288.84|285.94|288.78|285.88|8
1647200760000|2022-03-13 19:46:00|288.79|285.89|288.78|285.88|288.79|285.89|288.78|285.88|4
1647200770000|2022-03-13 19:46:10|288.77|285.87|288.76|285.86|288.78|285.88|288.76|285.86|12
1647200780000|2022-03-13 19:46:20|288.77|285.87|288.81|285.91|288.83|285.93|288.76|285.86|11
1647200790000|2022-03-13 19:46:30|288.82|285.92|288.81|285.91|288.82|285.92|288.8|285.9|12
1647200800000|2022-03-13 19:46:40|288.8|285.9|288.81|285.91|288.82|285.92|288.8|285.9|10
1647200810000|2022-03-13 19:46:50|288.82|285.92|288.81|285.91|288.82|285.92|288.81|285.91|2
1647200820000|2022-03-13 19:47:00|288.8|285.9|288.82|285.92|288.82|285.92|288.8|285.9|5
1647200830000|2022-03-13 19:47:10|288.84|285.94|288.87|285.97|288.88|285.98|288.84|285.94|4
1647200840000|2022-03-13 19:47:20|288.88|285.98|288.88|285.98|288.88|285.98|288.87|285.97|5
1647200850000|2022-03-13 19:47:30|288.87|285.97|288.87|285.97|288.88|285.98|288.87|285.97|11
1647200860000|2022-03-13 19:47:40|288.88|285.98|288.89|285.99|288.9|286|288.87|285.97|15
1647200870000|2022-03-13 19:47:50|288.92|286.02|288.88|285.98|288.92|286.02|288.88|285.98|7
1647200880000|2022-03-13 19:48:00|288.87|285.97|288.88|285.98|288.88|285.98|288.87|285.97|2
1647200890000|2022-03-13 19:48:10|288.87|285.97|288.81|285.91|288.88|285.98|288.81|285.91|6
1647200900000|2022-03-13 19:48:20|288.8|285.9|288.79|285.89|288.81|285.91|288.78|285.88|12
1647200930000|2022-03-13 19:48:50|288.78|285.88|288.76|285.86|288.79|285.89|288.76|285.86|8
1647200940000|2022-03-13 19:49:00|288.77|285.87|288.83|285.93|288.83|285.93|288.75|285.85|10
1647200950000|2022-03-13 19:49:10|288.84|285.94|288.86|285.96|288.86|285.96|288.84|285.94|2
1647200960000|2022-03-13 19:49:20|288.85|285.95|288.85|285.95|288.86|285.96|288.85|285.95|3
1647200970000|2022-03-13 19:49:30|288.86|285.96|288.85|285.95|288.86|285.96|288.84|285.94|6
1647200980000|2022-03-13 19:49:40|288.84|285.94|288.85|285.95|288.85|285.95|288.84|285.94|2
1647200990000|2022-03-13 19:49:50|288.84|285.94|288.85|285.95|288.85|285.95|288.84|285.94|4
1647201000000|2022-03-13 19:50:00|288.84|285.94|288.85|285.95|288.85|285.95|288.84|285.94|2
1647201010000|2022-03-13 19:50:10|288.84|285.94|288.84|285.94|288.84|285.94|288.83|285.93|5
1647201020000|2022-03-13 19:50:20|288.83|285.93|288.78|285.88|288.83|285.93|288.78|285.88|11
1647201040000|2022-03-13 19:50:40|288.79|285.89|288.78|285.88|288.79|285.89|288.78|285.88|2
1647201050000|2022-03-13 19:50:50|288.79|285.89|288.78|285.88|288.79|285.89|288.77|285.87|4
1647201060000|2022-03-13 19:51:00|288.77|285.87|288.74|285.84|288.77|285.87|288.74|285.84|3
1647201070000|2022-03-13 19:51:10|288.73|285.83|288.8|285.9|288.8|285.9|288.72|285.82|13
1647201080000|2022-03-13 19:51:20|288.81|285.91|288.8|285.9|288.81|285.91|288.79|285.89|3
1647201090000|2022-03-13 19:51:30|288.79|285.89|288.79|285.89|288.8|285.9|288.79|285.89|11
1647201110000|2022-03-13 19:51:50|288.81|285.91|288.87|285.97|288.89|285.99|288.81|285.91|11
1647201120000|2022-03-13 19:52:00|288.86|285.96|288.77|285.87|288.86|285.96|288.77|285.87|6
1647201130000|2022-03-13 19:52:10|288.76|285.86|288.77|285.87|288.77|285.87|288.76|285.86|2
1647201140000|2022-03-13 19:52:20|288.76|285.86|288.77|285.87|288.78|285.88|288.76|285.86|7
1647201150000|2022-03-13 19:52:30|288.76|285.86|288.76|285.86|288.77|285.87|288.76|285.86|3
1647201160000|2022-03-13 19:52:40|288.74|285.84|288.75|285.85|288.75|285.85|288.74|285.84|4
1647201170000|2022-03-13 19:52:50|288.74|285.84|288.71|285.81|288.76|285.86|288.71|285.81|13
1647201180000|2022-03-13 19:53:00|288.72|285.82|288.7|285.8|288.72|285.82|288.7|285.8|17
1647201190000|2022-03-13 19:53:10|288.64|285.74|288.63|285.73|288.64|285.74|288.62|285.72|4
1647201200000|2022-03-13 19:53:20|288.64|285.74|288.64|285.74|288.64|285.74|288.62|285.72|5
1647201210000|2022-03-13 19:53:30|288.65|285.75|288.7|285.8|288.7|285.8|288.65|285.75|2
1647201240000|2022-03-13 19:54:00|288.69|285.79|288.7|285.8|288.7|285.8|288.69|285.79|4
1647201250000|2022-03-13 19:54:10|288.69|285.79|288.7|285.8|288.7|285.8|288.69|285.79|2
1647201260000|2022-03-13 19:54:20|288.72|285.82|288.72|285.82|288.72|285.82|288.72|285.82|1
1647201270000|2022-03-13 19:54:30|288.73|285.83|288.74|285.84|288.74|285.84|288.73|285.83|2
1647201280000|2022-03-13 19:54:40|288.76|285.86|288.79|285.89|288.84|285.94|288.76|285.86|12
1647201290000|2022-03-13 19:54:50|288.8|285.9|288.82|285.92|288.83|285.93|288.8|285.9|13
1647201300000|2022-03-13 19:55:00|288.83|285.93|288.79|285.89|288.83|285.93|288.79|285.89|6
1647201310000|2022-03-13 19:55:10|288.78|285.88|288.78|285.88|288.78|285.88|288.77|285.87|9
1647201320000|2022-03-13 19:55:20|288.8|285.9|288.82|285.92|288.82|285.92|288.8|285.9|3
1647201340000|2022-03-13 19:55:40|288.81|285.91|288.79|285.89|288.81|285.91|288.78|285.88|4
1647201350000|2022-03-13 19:55:50|288.78|285.88|288.76|285.86|288.78|285.88|288.76|285.86|2
1647201360000|2022-03-13 19:56:00|288.75|285.85|288.76|285.86|288.76|285.86|288.75|285.85|4
1647201370000|2022-03-13 19:56:10|288.81|285.91|288.85|285.95|288.85|285.95|288.81|285.91|8
1647201380000|2022-03-13 19:56:20|288.86|285.96|288.85|285.95|288.86|285.96|288.84|285.94|4
1647201390000|2022-03-13 19:56:30|288.84|285.94|288.76|285.86|288.84|285.94|288.76|285.86|9
1647201400000|2022-03-13 19:56:40|288.75|285.85|288.68|285.78|288.76|285.86|288.68|285.78|12
1647201410000|2022-03-13 19:56:50|288.7|285.8|288.72|285.82|288.72|285.82|288.7|285.8|7
1647201430000|2022-03-13 19:57:10|288.73|285.83|288.72|285.82|288.73|285.83|288.72|285.82|2
1647201440000|2022-03-13 19:57:20|288.71|285.81|288.72|285.82|288.73|285.83|288.7|285.8|5
1647201450000|2022-03-13 19:57:30|288.7|285.8|288.7|285.8|288.72|285.82|288.7|285.8|4
1647201460000|2022-03-13 19:57:40|288.69|285.79|288.67|285.77|288.69|285.79|288.67|285.77|3
1647201470000|2022-03-13 19:57:50|288.64|285.74|288.55|285.65|288.64|285.74|288.54|285.64|7
1647201480000|2022-03-13 19:58:00|288.57|285.67|288.62|285.72|288.63|285.73|288.57|285.67|10
1647201490000|2022-03-13 19:58:10|288.63|285.73|288.65|285.75|288.65|285.75|288.63|285.73|3
1647201500000|2022-03-13 19:58:20|288.66|285.76|288.65|285.75|288.67|285.77|288.65|285.75|10
1647201510000|2022-03-13 19:58:30|288.64|285.74|288.58|285.68|288.64|285.74|288.57|285.67|10
1647201520000|2022-03-13 19:58:40|288.62|285.72|288.64|285.74|288.65|285.75|288.62|285.72|7
1647201530000|2022-03-13 19:58:50|288.63|285.73|288.64|285.74|288.64|285.74|288.63|285.73|2
1647201540000|2022-03-13 19:59:00|288.63|285.73|288.6|285.7|288.64|285.74|288.58|285.68|10
1647201550000|2022-03-13 19:59:10|288.59|285.69|288.59|285.69|288.6|285.7|288.59|285.69|3
1647201560000|2022-03-13 19:59:20|288.6|285.7|288.58|285.68|288.61|285.71|288.58|285.68|9
1647201570000|2022-03-13 19:59:30|288.59|285.69|288.58|285.68|288.59|285.69|288.58|285.68|14
1647201580000|2022-03-13 19:59:40|288.56|285.66|288.61|285.71|288.61|285.71|288.53|285.63|11
1647201590000|2022-03-13 19:59:50|288.62|285.72|288.62|285.72|288.62|285.72|288.61|285.71|3
1647201600000|2022-03-13 20:00:00|288.6|285.7|288.46|285.56|288.6|285.7|288.41|285.51|25
1647201610000|2022-03-13 20:00:10|288.47|285.57|288.35|285.45|288.47|285.57|288.34|285.44|11
1647201620000|2022-03-13 20:00:20|288.32|285.42|288.12|285.22|288.32|285.42|288.11|285.21|23
1647201630000|2022-03-13 20:00:30|288.13|285.23|288.35|285.45|288.35|285.45|288.13|285.23|24
1647201640000|2022-03-13 20:00:40|288.38|285.48|288.26|285.36|288.43|285.53|288.26|285.36|16
1647201650000|2022-03-13 20:00:50|288.27|285.37|288.29|285.39|288.29|285.39|288.25|285.35|11
1647201660000|2022-03-13 20:01:00|288.3|285.4|288.35|285.45|288.35|285.45|288.3|285.4|12
1647201670000|2022-03-13 20:01:10|288.34|285.44|288.45|285.55|288.45|285.55|288.34|285.44|16
1647201680000|2022-03-13 20:01:20|288.44|285.54|288.31|285.41|288.45|285.55|288.31|285.41|11
1647201690000|2022-03-13 20:01:30|288.28|285.38|288.24|285.34|288.29|285.39|288.23|285.33|11
1647201700000|2022-03-13 20:01:40|288.25|285.35|288.19|285.29|288.25|285.35|288.19|285.29|10
1647201710000|2022-03-13 20:01:50|288.18|285.28|288.14|285.24|288.18|285.28|288.14|285.24|4
1647201720000|2022-03-13 20:02:00|288.13|285.23|288.13|285.23|288.15|285.25|288.13|285.23|12
1647201730000|2022-03-13 20:02:10|288.14|285.24|288.11|285.21|288.14|285.24|288.07|285.17|14
1647201740000|2022-03-13 20:02:20|288.12|285.22|288.07|285.17|288.12|285.22|288.07|285.17|11
1647201750000|2022-03-13 20:02:30|288.06|285.16|288.06|285.16|288.07|285.17|288.06|285.16|3
1647201760000|2022-03-13 20:02:40|288.05|285.15|288.07|285.17|288.09|285.19|288.05|285.15|6
1647201770000|2022-03-13 20:02:50|288.08|285.18|288.07|285.17|288.08|285.18|288.07|285.17|8
1647201780000|2022-03-13 20:03:00|288.06|285.16|288.06|285.16|288.07|285.17|288.05|285.15|9
1647201790000|2022-03-13 20:03:10|288.07|285.17|288.13|285.23|288.13|285.23|288.07|285.17|12
1647201800000|2022-03-13 20:03:20|288.12|285.22|288.11|285.21|288.12|285.22|288.11|285.21|4
1647201810000|2022-03-13 20:03:30|288.12|285.22|287.99|285.09|288.12|285.22|287.99|285.09|14
1647201820000|2022-03-13 20:03:40|288|285.1|288.03|285.13|288.03|285.13|288|285.1|9
1647201830000|2022-03-13 20:03:50|288.05|285.15|288.05|285.15|288.05|285.15|288.03|285.13|5
1647201840000|2022-03-13 20:04:00|288.04|285.14|288.02|285.12|288.04|285.14|288|285.1|15
1647201850000|2022-03-13 20:04:10|288.01|285.11|288.01|285.11|288.02|285.12|288.01|285.11|5
1647201860000|2022-03-13 20:04:20|288|285.1|287.97|285.07|288.03|285.13|287.97|285.07|9
1647201870000|2022-03-13 20:04:30|287.96|285.06|287.97|285.07|287.97|285.07|287.95|285.05|6
1647201880000|2022-03-13 20:04:40|287.96|285.06|287.89|284.99|287.96|285.06|287.89|284.99|15
1647201890000|2022-03-13 20:04:50|287.9|285|287.84|284.94|287.91|285.01|287.84|284.94|6
1647201900000|2022-03-13 20:05:00|287.85|284.95|287.92|285.02|287.92|285.02|287.85|284.95|7
1647201910000|2022-03-13 20:05:10|287.94|285.04|287.96|285.06|287.97|285.07|287.93|285.03|7
1647201920000|2022-03-13 20:05:20|287.97|285.07|288.01|285.11|288.01|285.11|287.96|285.06|11
1647201930000|2022-03-13 20:05:30|288.02|285.12|288.01|285.11|288.02|285.12|288.01|285.11|2
1647201940000|2022-03-13 20:05:40|288.02|285.12|288.02|285.12|288.02|285.12|288.02|285.12|1
1647201950000|2022-03-13 20:05:50|288.04|285.14|288.03|285.13|288.07|285.17|288.03|285.13|7
1647201960000|2022-03-13 20:06:00|288|285.1|287.98|285.08|288|285.1|287.97|285.07|15
1647201970000|2022-03-13 20:06:10|287.97|285.07|287.97|285.07|287.97|285.07|287.97|285.07|1
1647201990000|2022-03-13 20:06:30|287.96|285.06|287.93|285.03|287.96|285.06|287.93|285.03|4
1647202000000|2022-03-13 20:06:40|287.91|285.01|287.63|284.73|287.91|285.01|287.63|284.73|21
1647202010000|2022-03-13 20:06:50|287.62|284.72|287.72|284.82|287.72|284.82|287.56|284.66|19
1647202020000|2022-03-13 20:07:00|287.75|284.85|287.69|284.79|287.8|284.9|287.68|284.78|16
1647202030000|2022-03-13 20:07:10|287.7|284.8|287.66|284.76|287.7|284.8|287.66|284.76|5
1647202040000|2022-03-13 20:07:20|287.65|284.75|287.51|284.61|287.65|284.75|287.51|284.61|9
1647202050000|2022-03-13 20:07:30|287.52|284.62|287.5|284.6|287.53|284.63|287.49|284.59|8
1647202070000|2022-03-13 20:07:50|287.51|284.61|287.48|284.58|287.51|284.61|287.48|284.58|9
1647202080000|2022-03-13 20:08:00|287.49|284.59|287.53|284.63|287.53|284.63|287.48|284.58|6
1647202090000|2022-03-13 20:08:10|287.52|284.62|287.52|284.62|287.53|284.63|287.51|284.61|13
1647202100000|2022-03-13 20:08:20|287.51|284.61|287.48|284.58|287.51|284.61|287.47|284.57|14
1647202110000|2022-03-13 20:08:30|287.47|284.57|287.48|284.58|287.48|284.58|287.47|284.57|2
1647202120000|2022-03-13 20:08:40|287.49|284.59|287.47|284.57|287.49|284.59|287.47|284.57|7
1647202130000|2022-03-13 20:08:50|287.45|284.55|287.44|284.54|287.45|284.55|287.43|284.53|9
1647202140000|2022-03-13 20:09:00|287.43|284.53|287.46|284.56|287.46|284.56|287.36|284.46|16
1647202150000|2022-03-13 20:09:10|287.47|284.57|287.49|284.59|287.49|284.59|287.44|284.54|20
1647202160000|2022-03-13 20:09:20|287.48|284.58|287.54|284.64|287.55|284.65|287.48|284.58|13
1647202170000|2022-03-13 20:09:30|287.53|284.63|287.52|284.62|287.54|284.64|287.5|284.6|9
1647202180000|2022-03-13 20:09:40|287.53|284.63|287.54|284.64|287.56|284.66|287.52|284.62|8
1647202190000|2022-03-13 20:09:50|287.55|284.65|287.55|284.65|287.55|284.65|287.55|284.65|1
1647202200000|2022-03-13 20:10:00|287.62|284.72|287.61|284.71|287.62|284.72|287.61|284.71|2
1647202210000|2022-03-13 20:10:10|287.62|284.72|287.65|284.75|287.65|284.75|287.59|284.69|8
1647202220000|2022-03-13 20:10:20|287.66|284.76|287.47|284.57|287.66|284.76|287.47|284.57|10
1647202230000|2022-03-13 20:10:30|287.46|284.56|287.38|284.48|287.47|284.57|287.17|284.27|31
1647202240000|2022-03-13 20:10:40|287.37|284.47|287.38|284.48|287.38|284.48|287.37|284.47|6
1647202250000|2022-03-13 20:10:50|287.39|284.49|287.21|284.31|287.41|284.51|287.21|284.31|21
1647202260000|2022-03-13 20:11:00|287.2|284.3|287.3|284.4|287.31|284.41|287.2|284.3|11
1647202270000|2022-03-13 20:11:10|287.31|284.41|287.32|284.42|287.33|284.43|287.31|284.41|8
1647202280000|2022-03-13 20:11:20|287.31|284.41|287.35|284.45|287.36|284.46|287.31|284.41|10
1647202290000|2022-03-13 20:11:30|287.34|284.44|287.34|284.44|287.34|284.44|287.34|284.44|1
1647202300000|2022-03-13 20:11:40|287.35|284.45|287.35|284.45|287.35|284.45|287.34|284.44|7
1647202310000|2022-03-13 20:11:50|287.34|284.44|287.31|284.41|287.34|284.44|287.3|284.4|13
1647202320000|2022-03-13 20:12:00|287.3|284.4|287.3|284.4|287.31|284.41|287.3|284.4|3
1647202330000|2022-03-13 20:12:10|287.31|284.41|287.32|284.42|287.32|284.42|287.31|284.41|2
1647202340000|2022-03-13 20:12:20|287.33|284.43|287.34|284.44|287.34|284.44|287.32|284.42|8
1647202350000|2022-03-13 20:12:30|287.33|284.43|287.31|284.41|287.33|284.43|287.31|284.41|7
1647202360000|2022-03-13 20:12:40|287.3|284.4|287.28|284.38|287.3|284.4|287.27|284.37|6
1647202370000|2022-03-13 20:12:50|287.27|284.37|287.27|284.37|287.27|284.37|287.27|284.37|1
1647202380000|2022-03-13 20:13:00|287.29|284.39|287.28|284.38|287.29|284.39|287.27|284.37|6
1647202390000|2022-03-13 20:13:10|287.29|284.39|287.47|284.57|287.48|284.58|287.29|284.39|20
1647202400000|2022-03-13 20:13:20|287.46|284.56|287.28|284.38|287.46|284.56|287.28|284.38|13
1647202410000|2022-03-13 20:13:30|287.29|284.39|287.26|284.36|287.31|284.41|287.26|284.36|19
1647202420000|2022-03-13 20:13:40|287.27|284.37|287.33|284.43|287.33|284.43|287.27|284.37|16
1647202430000|2022-03-13 20:13:50|287.32|284.42|287.25|284.35|287.36|284.46|287.24|284.34|17
1647202440000|2022-03-13 20:14:00|287.22|284.32|287.15|284.25|287.23|284.33|287.13|284.23|15
1647202450000|2022-03-13 20:14:10|287.14|284.24|287.08|284.18|287.16|284.26|287.07|284.17|10
1647202460000|2022-03-13 20:14:20|287.05|284.15|287.21|284.31|287.22|284.32|287.05|284.15|20
1647202470000|2022-03-13 20:14:30|287.22|284.32|287.22|284.32|287.24|284.34|287.17|284.27|22
1647202480000|2022-03-13 20:14:40|287.23|284.33|287.23|284.33|287.24|284.34|287.23|284.33|9
1647202490000|2022-03-13 20:14:50|287.24|284.34|287.24|284.34|287.33|284.43|287.24|284.34|14
1647202500000|2022-03-13 20:15:00|287.22|284.32|287.19|284.29|287.23|284.33|287.18|284.28|11
1647202510000|2022-03-13 20:15:10|287.2|284.3|287.33|284.43|287.34|284.44|287.2|284.3|22
1647202520000|2022-03-13 20:15:20|287.32|284.42|287.33|284.43|287.35|284.45|287.32|284.42|6
1647202530000|2022-03-13 20:15:30|287.35|284.45|287.37|284.47|287.37|284.47|287.35|284.45|4
1647202540000|2022-03-13 20:15:40|287.41|284.51|287.44|284.54|287.44|284.54|287.4|284.5|10
1647202550000|2022-03-13 20:15:50|287.45|284.55|287.46|284.56|287.46|284.56|287.43|284.53|8
1647202560000|2022-03-13 20:16:00|287.47|284.57|287.48|284.58|287.5|284.6|287.46|284.56|12
1647202570000|2022-03-13 20:16:10|287.49|284.59|287.52|284.62|287.52|284.62|287.49|284.59|12
1647202580000|2022-03-13 20:16:20|287.53|284.63|287.77|284.87|287.77|284.87|287.53|284.63|20
1647202590000|2022-03-13 20:16:30|287.78|284.88|287.67|284.77|287.79|284.89|287.66|284.76|15
1647202600000|2022-03-13 20:16:40|287.68|284.78|287.66|284.76|287.68|284.78|287.66|284.76|7
1647202610000|2022-03-13 20:16:50|287.67|284.77|287.63|284.73|287.67|284.77|287.63|284.73|10
1647202620000|2022-03-13 20:17:00|287.62|284.72|287.61|284.71|287.62|284.72|287.61|284.71|2
1647202630000|2022-03-13 20:17:10|287.6|284.7|287.62|284.72|287.63|284.73|287.6|284.7|12
1647202640000|2022-03-13 20:17:20|287.63|284.73|287.58|284.68|287.63|284.73|287.58|284.68|3
1647202650000|2022-03-13 20:17:30|287.59|284.69|287.52|284.62|287.59|284.69|287.51|284.61|4
1647202660000|2022-03-13 20:17:40|287.51|284.61|287.5|284.6|287.51|284.61|287.5|284.6|4
1647202670000|2022-03-13 20:17:50|287.51|284.61|287.51|284.61|287.52|284.62|287.5|284.6|9
1647202680000|2022-03-13 20:18:00|287.52|284.62|287.5|284.6|287.52|284.62|287.49|284.59|4
1647202690000|2022-03-13 20:18:10|287.51|284.61|287.54|284.64|287.55|284.65|287.51|284.61|5
1647202700000|2022-03-13 20:18:20|287.53|284.63|287.54|284.64|287.55|284.65|287.53|284.63|9
1647202710000|2022-03-13 20:18:30|287.55|284.65|287.63|284.73|287.63|284.73|287.55|284.65|7
1647202720000|2022-03-13 20:18:40|287.67|284.77|287.65|284.75|287.7|284.8|287.63|284.73|18
1647202730000|2022-03-13 20:18:50|287.66|284.76|287.68|284.78|287.68|284.78|287.66|284.76|9
1647202740000|2022-03-13 20:19:00|287.67|284.77|287.67|284.77|287.68|284.78|287.67|284.77|5
1647202750000|2022-03-13 20:19:10|287.66|284.76|287.67|284.77|287.67|284.77|287.66|284.76|8
1647202760000|2022-03-13 20:19:20|287.66|284.76|287.51|284.61|287.66|284.76|287.51|284.61|12
1647202770000|2022-03-13 20:19:30|287.49|284.59|287.47|284.57|287.49|284.59|287.47|284.57|2
1647202780000|2022-03-13 20:19:40|287.48|284.58|287.45|284.55|287.48|284.58|287.45|284.55|10
1647202790000|2022-03-13 20:19:50|287.46|284.56|287.37|284.47|287.46|284.56|287.36|284.46|20
1647202800000|2022-03-13 20:20:00|287.36|284.46|287.09|284.19|287.36|284.46|287.09|284.19|14
1647202810000|2022-03-13 20:20:10|287.08|284.18|286.9|284|287.08|284.18|286.9|284|20
1647202820000|2022-03-13 20:20:20|286.89|283.99|286.94|284.04|287.14|284.24|286.89|283.99|30
1647202830000|2022-03-13 20:20:30|286.86|283.96|286.9|284|286.9|284|286.8|283.9|16
1647202840000|2022-03-13 20:20:40|286.89|283.99|286.97|284.07|287.02|284.12|286.89|283.99|23
1647202850000|2022-03-13 20:20:50|286.93|284.03|286.94|284.04|286.96|284.06|286.92|284.02|14
1647202860000|2022-03-13 20:21:00|286.96|284.06|287.09|284.19|287.09|284.19|286.94|284.04|13
1647202870000|2022-03-13 20:21:10|287.08|284.18|287.05|284.15|287.1|284.2|287.05|284.15|18
1647202880000|2022-03-13 20:21:20|287.01|284.11|287.03|284.13|287.03|284.13|286.98|284.08|12
1647202890000|2022-03-13 20:21:30|287.05|284.15|287.06|284.16|287.07|284.17|287.05|284.15|12
1647202900000|2022-03-13 20:21:40|287.07|284.17|287.07|284.17|287.07|284.17|287.06|284.16|11
1647202910000|2022-03-13 20:21:50|287.06|284.16|287.08|284.18|287.08|284.18|287.04|284.14|12
1647202920000|2022-03-13 20:22:00|287.06|284.16|287.07|284.17|287.08|284.18|287.05|284.15|5
1647202930000|2022-03-13 20:22:10|287.06|284.16|287.11|284.21|287.12|284.22|287.06|284.16|12
1647202940000|2022-03-13 20:22:20|287.12|284.22|287.12|284.22|287.12|284.22|287.11|284.21|5
1647202950000|2022-03-13 20:22:30|287.22|284.32|287.28|284.38|287.28|284.38|287.18|284.28|5
1647202960000|2022-03-13 20:22:40|287.29|284.39|287.31|284.41|287.35|284.45|287.28|284.38|14
1647202970000|2022-03-13 20:22:50|287.3|284.4|287.31|284.41|287.31|284.41|287.3|284.4|2
1647202980000|2022-03-13 20:23:00|287.32|284.42|287.27|284.37|287.33|284.43|287.25|284.35|12
1647202990000|2022-03-13 20:23:10|287.28|284.38|287.27|284.37|287.28|284.38|287.25|284.35|7
1647203000000|2022-03-13 20:23:20|287.26|284.36|287.3|284.4|287.31|284.41|287.26|284.36|11
1647203010000|2022-03-13 20:23:30|287.29|284.39|287.28|284.38|287.3|284.4|287.27|284.37|8
1647203020000|2022-03-13 20:23:40|287.36|284.46|287.35|284.45|287.38|284.48|287.34|284.44|10
1647203030000|2022-03-13 20:23:50|287.38|284.48|287.38|284.48|287.39|284.49|287.35|284.45|19
1647203040000|2022-03-13 20:24:00|287.37|284.47|287.55|284.65|287.57|284.67|287.37|284.47|22
1647203050000|2022-03-13 20:24:10|287.56|284.66|287.77|284.87|287.77|284.87|287.55|284.65|22
1647203060000|2022-03-13 20:24:20|287.76|284.86|287.76|284.86|287.78|284.88|287.74|284.84|8
1647203070000|2022-03-13 20:24:30|287.77|284.87|287.89|284.99|287.89|284.99|287.77|284.87|13
1647203080000|2022-03-13 20:24:40|287.88|284.98|287.88|284.98|287.89|284.99|287.88|284.98|5
1647203090000|2022-03-13 20:24:50|287.87|284.97|287.86|284.96|287.87|284.97|287.86|284.96|4
1647203100000|2022-03-13 20:25:00|287.85|284.95|287.84|284.94|287.86|284.96|287.83|284.93|8
1647203110000|2022-03-13 20:25:10|287.85|284.95|287.87|284.97|287.88|284.98|287.84|284.94|10
1647203120000|2022-03-13 20:25:20|287.89|284.99|288.92|284.02|288.92|285|287.87|283.97|8
1647203130000|2022-03-13 20:25:30|288.93|284.03|288.91|284.01|288.96|284.06|288.91|284.01|22
1647203140000|2022-03-13 20:25:40|288.9|284|288.93|284.03|288.94|284.04|288.87|283.97|14
1647203150000|2022-03-13 20:25:50|288.95|284.05|288.93|284.03|288.95|284.05|288.93|284.03|2
1647203160000|2022-03-13 20:26:00|288.94|284.04|288.94|284.04|288.94|284.04|288.93|284.03|3
1647203170000|2022-03-13 20:26:10|288.93|284.03|288.92|284.02|288.93|284.03|288.92|284.02|4
1647203180000|2022-03-13 20:26:20|288.93|284.03|288.94|284.04|288.94|284.04|288.92|284.02|4
1647203190000|2022-03-13 20:26:30|288.92|284.02|288.9|284|288.92|284.02|288.88|283.98|6
1647203200000|2022-03-13 20:26:40|288.91|284.01|288.91|284.01|288.91|284.01|288.9|284|3
1647203210000|2022-03-13 20:26:50|288.9|284|288.91|284.01|288.91|284.01|288.9|284|12
1647203220000|2022-03-13 20:27:00|288.92|284.02|288.91|284.01|288.92|284.02|288.9|284|8
1647203230000|2022-03-13 20:27:10|288.92|284.02|288.8|283.9|288.92|284.02|288.8|283.9|7
1647203240000|2022-03-13 20:27:20|288.78|283.88|288.79|283.89|288.79|283.89|288.77|283.87|9
1647203250000|2022-03-13 20:27:30|288.78|283.88|288.81|283.91|288.83|283.93|288.78|283.88|12
1647203260000|2022-03-13 20:27:40|288.82|283.92|288.8|283.9|288.82|283.92|288.8|283.9|5
1647203270000|2022-03-13 20:27:50|288.79|283.89|288.83|283.93|288.84|283.94|288.79|283.89|7
1647203280000|2022-03-13 20:28:00|288.85|283.95|288.83|283.93|288.85|283.95|288.83|283.93|4
1647203290000|2022-03-13 20:28:10|288.84|283.94|288.81|283.91|288.84|283.94|288.81|283.91|4
1647203300000|2022-03-13 20:28:20|288.8|283.9|288.75|283.85|288.8|283.9|288.74|283.84|10
1647203310000|2022-03-13 20:28:30|288.71|283.81|288.68|283.78|288.71|283.81|288.68|283.78|11
1647203320000|2022-03-13 20:28:40|288.66|283.76|288.66|283.76|288.66|283.76|288.66|283.76|1
1647203330000|2022-03-13 20:28:50|288.69|283.79|288.67|283.77|288.7|283.8|288.67|283.77|3
1647203340000|2022-03-13 20:29:00|288.7|283.8|288.68|283.78|288.7|283.8|288.67|283.77|10
1647203350000|2022-03-13 20:29:10|288.62|283.72|288.63|283.73|288.63|283.73|288.61|283.71|6
1647203360000|2022-03-13 20:29:20|288.61|283.71|288.65|283.75|288.66|283.76|288.61|283.71|10
1647203370000|2022-03-13 20:29:30|288.64|283.74|288.7|283.8|288.7|283.8|288.64|283.74|14
1647203380000|2022-03-13 20:29:40|288.71|283.81|288.82|283.92|288.84|283.94|288.71|283.81|8
1647203390000|2022-03-13 20:29:50|288.81|283.91|288.83|283.93|288.83|283.93|288.81|283.91|5
1647203400000|2022-03-13 20:30:00|288.82|283.92|288.72|283.82|288.83|283.93|288.72|283.82|20
1647203410000|2022-03-13 20:30:10|288.73|283.83|288.74|283.84|288.75|283.85|288.72|283.82|11
1647203420000|2022-03-13 20:30:20|288.73|283.83|288.72|283.82|288.73|283.83|288.72|283.82|2
1647203430000|2022-03-13 20:30:30|288.73|283.83|288.73|283.83|288.73|283.83|288.73|283.83|1
1647203440000|2022-03-13 20:30:40|288.74|283.84|288.74|283.84|288.76|283.86|288.73|283.83|6
1647203450000|2022-03-13 20:30:50|288.72|283.82|288.73|283.83|288.73|283.83|288.72|283.82|2
1647203460000|2022-03-13 20:31:00|288.74|283.84|288.67|283.77|288.74|283.84|288.66|283.76|8
1647203470000|2022-03-13 20:31:10|288.68|283.78|288.68|283.78|288.68|283.78|288.65|283.75|8
1647203480000|2022-03-13 20:31:20|288.66|283.76|288.67|283.77|288.68|283.78|288.66|283.76|3
1647203490000|2022-03-13 20:31:30|288.68|283.78|288.75|283.85|288.75|283.85|288.67|283.77|12
1647203500000|2022-03-13 20:31:40|288.73|283.83|288.74|283.84|288.75|283.85|288.73|283.83|6
1647203510000|2022-03-13 20:31:50|288.75|283.85|288.73|283.83|288.75|283.85|288.72|283.82|7
1647203520000|2022-03-13 20:32:00|288.72|283.82|288.73|283.83|288.73|283.83|288.72|283.82|4
1647203530000|2022-03-13 20:32:10|288.74|283.84|288.73|283.83|288.74|283.84|288.72|283.82|4
1647203550000|2022-03-13 20:32:30|288.72|283.82|288.91|284.01|288.92|284.02|288.72|283.82|22
1647203560000|2022-03-13 20:32:40|288.89|283.99|288.83|283.93|288.9|284|288.83|283.93|7
1647203570000|2022-03-13 20:32:50|288.84|283.94|288.85|283.95|288.85|283.95|288.83|283.93|4
1647203580000|2022-03-13 20:33:00|288.84|283.94|288.8|283.9|288.84|283.94|288.8|283.9|11
1647203590000|2022-03-13 20:33:10|288.81|283.91|288.79|283.89|288.81|283.91|288.79|283.89|5
1647203600000|2022-03-13 20:33:20|288.76|283.86|288.76|283.86|288.77|283.87|288.76|283.86|7
1647203610000|2022-03-13 20:33:30|288.8|283.9|288.74|283.84|288.8|283.9|288.74|283.84|13
1647203620000|2022-03-13 20:33:40|288.73|283.83|288.74|283.84|288.76|283.86|288.73|283.83|4
1647203630000|2022-03-13 20:33:50|288.73|283.83|288.71|283.81|288.73|283.83|288.7|283.8|5
1647203640000|2022-03-13 20:34:00|288.73|283.83|288.72|283.82|288.73|283.83|288.71|283.81|6
1647203650000|2022-03-13 20:34:10|288.71|283.81|288.72|283.82|288.72|283.82|288.69|283.79|11
1647203660000|2022-03-13 20:34:20|288.73|283.83|288.71|283.81|288.73|283.83|288.71|283.81|9
1647203670000|2022-03-13 20:34:30|288.7|283.8|288.7|283.8|288.7|283.8|288.7|283.8|1
1647203680000|2022-03-13 20:34:40|288.69|283.79|288.7|283.8|288.7|283.8|288.69|283.79|12
1647203690000|2022-03-13 20:34:50|288.69|283.79|288.72|283.82|288.73|283.83|288.69|283.79|13
1647203700000|2022-03-13 20:35:00|288.71|283.81|288.69|283.79|288.72|283.82|288.69|283.79|5
1647203710000|2022-03-13 20:35:10|288.68|283.78|288.63|283.73|288.68|283.78|288.62|283.72|20
1647203720000|2022-03-13 20:35:20|288.64|283.74|288.59|283.69|288.64|283.74|288.55|283.65|23
1647203730000|2022-03-13 20:35:30|288.58|283.68|288.62|283.72|288.64|283.74|288.58|283.68|6
1647203740000|2022-03-13 20:35:40|288.61|283.71|288.64|283.74|288.64|283.74|288.61|283.71|2
1647203750000|2022-03-13 20:35:50|288.63|283.73|288.65|283.75|288.65|283.75|288.63|283.73|13
1647203760000|2022-03-13 20:36:00|288.63|283.73|288.6|283.7|288.63|283.73|288.6|283.7|19
1647203770000|2022-03-13 20:36:10|288.61|283.71|288.62|283.72|288.62|283.72|288.61|283.71|2
1647203780000|2022-03-13 20:36:20|288.61|283.71|288.61|283.71|288.62|283.72|288.61|283.71|7
1647203790000|2022-03-13 20:36:30|288.62|283.72|288.62|283.72|288.62|283.72|288.61|283.71|9
1647203800000|2022-03-13 20:36:40|288.61|283.71|288.68|283.78|288.68|283.78|288.61|283.71|11
1647203810000|2022-03-13 20:36:50|288.69|283.79|288.67|283.77|288.69|283.79|288.67|283.77|11
1647203820000|2022-03-13 20:37:00|288.68|283.78|288.67|283.77|288.68|283.78|288.67|283.77|12
1647203830000|2022-03-13 20:37:10|288.68|283.78|288.68|283.78|288.68|283.78|288.67|283.77|3
1647203840000|2022-03-13 20:37:20|288.67|283.77|288.67|283.77|288.68|283.78|288.67|283.77|5
1647203850000|2022-03-13 20:37:30|288.66|283.76|288.66|283.76|288.67|283.77|288.65|283.75|10
1647203860000|2022-03-13 20:37:40|288.67|283.77|288.69|283.79|288.69|283.79|288.65|283.75|7
1647203870000|2022-03-13 20:37:50|288.68|283.78|288.67|283.77|288.7|283.8|288.67|283.77|12
1647203880000|2022-03-13 20:38:00|288.66|283.76|288.67|283.77|288.68|283.78|288.66|283.76|7
1647203890000|2022-03-13 20:38:10|288.66|283.76|288.66|283.76|288.68|283.78|288.66|283.76|11
1647203900000|2022-03-13 20:38:20|288.67|283.77|288.69|283.79|288.69|283.79|288.66|283.76|18
1647203910000|2022-03-13 20:38:30|288.68|283.78|288.68|283.78|288.69|283.79|288.68|283.78|21
1647203920000|2022-03-13 20:38:40|288.69|283.79|288.7|283.8|288.7|283.8|288.68|283.78|17
1647203930000|2022-03-13 20:38:50|288.69|283.79|288.72|283.82|288.72|283.82|288.68|283.78|8
1647203940000|2022-03-13 20:39:00|288.71|283.81|288.86|283.96|288.87|283.97|288.71|283.81|20
1647203950000|2022-03-13 20:39:10|288.88|283.98|288.88|283.98|288.89|283.99|288.86|283.96|16
1647203960000|2022-03-13 20:39:20|288.89|283.99|288.89|283.99|288.91|284.01|288.88|283.98|8
1647203970000|2022-03-13 20:39:30|288.92|284.02|288.92|284.02|288.92|284.02|288.91|284.01|5
1647203980000|2022-03-13 20:39:40|288.91|284.01|288.92|284.02|288.93|284.03|288.91|284.01|17
1647203990000|2022-03-13 20:39:50|288.93|284.03|288.96|284.06|288.96|284.06|288.93|284.03|20
1647204000000|2022-03-13 20:40:00|288.95|284.05|288.93|284.03|288.95|284.05|288.92|284.02|11
1647204010000|2022-03-13 20:40:10|288.92|284.02|288.92|284.02|288.93|284.03|288.92|284.02|3
1647204020000|2022-03-13 20:40:20|288.93|284.03|288.92|284.02|288.93|284.03|288.92|284.02|2
1647204030000|2022-03-13 20:40:30|288.93|284.03|288.92|284.02|288.93|284.03|288.92|284.02|2
1647204040000|2022-03-13 20:40:40|288.93|284.03|288.92|284.02|288.93|284.03|288.92|284.02|2
1647204050000|2022-03-13 20:40:50|288.94|284.04|289.03|284.13|289.03|284.13|288.94|284.04|11
1647204060000|2022-03-13 20:41:00|289.02|284.12|288.98|284.08|289.04|284.14|288.98|284.08|14
1647204070000|2022-03-13 20:41:10|288.94|284.04|288.91|284.01|288.95|284.05|288.91|284.01|16
1647204080000|2022-03-13 20:41:20|288.9|284|288.9|284|288.91|284.01|288.88|283.98|10
1647204100000|2022-03-13 20:41:40|288.89|283.99|288.99|284.09|288.99|284.09|288.89|283.99|13
1647204110000|2022-03-13 20:41:50|289|284.1|288.99|284.09|289.01|284.11|288.99|284.09|5
1647204120000|2022-03-13 20:42:00|289|284.1|288.91|284.01|289|284.1|288.89|283.99|14
1647204130000|2022-03-13 20:42:10|288.9|284|288.92|284.02|288.92|284.02|288.9|284|10
1647204140000|2022-03-13 20:42:20|288.91|284.01|288.92|284.02|288.99|284.09|288.91|284.01|12
1647204150000|2022-03-13 20:42:30|288.91|284.01|288.92|284.02|288.93|284.03|288.91|284.01|4
1647204170000|2022-03-13 20:42:50|288.91|284.01|288.91|284.01|288.91|284.01|288.91|284.01|1
1647204180000|2022-03-13 20:43:00|288.92|284.02|288.97|284.07|288.97|284.07|288.92|284.02|9
1647204190000|2022-03-13 20:43:10|288.98|284.08|289.1|284.2|289.11|284.21|288.97|284.07|24
1647204200000|2022-03-13 20:43:20|289.09|284.19|289.08|284.18|289.1|284.2|289.07|284.17|9
1647204210000|2022-03-13 20:43:30|289.07|284.17|289.07|284.17|289.07|284.17|289.06|284.16|3
1647204220000|2022-03-13 20:43:40|289.06|284.16|289.06|284.16|289.07|284.17|289.06|284.16|9
1647204230000|2022-03-13 20:43:50|289.07|284.17|289.14|284.24|289.16|284.26|289.07|284.17|6
1647204240000|2022-03-13 20:44:00|289.13|284.23|289.13|284.23|289.13|284.23|289.13|284.23|1
1647204250000|2022-03-13 20:44:10|289.14|284.24|289.13|284.23|289.14|284.24|289.13|284.23|4
1647204260000|2022-03-13 20:44:20|289.14|284.24|289.13|284.23|289.14|284.24|289.13|284.23|4
1647204270000|2022-03-13 20:44:30|289.21|284.31|289.22|284.32|289.23|284.33|289.2|284.3|21
1647204280000|2022-03-13 20:44:40|289.21|284.31|289.2|284.3|289.22|284.32|289.2|284.3|12
1647204290000|2022-03-13 20:44:50|289.21|284.31|289.2|284.3|289.21|284.31|289.2|284.3|2
1647204300000|2022-03-13 20:45:00|289.19|284.29|289.12|284.22|289.19|284.29|289.11|284.21|11
1647204320000|2022-03-13 20:45:20|289.13|284.23|289.11|284.21|289.13|284.23|289.11|284.21|7
1647204330000|2022-03-13 20:45:30|289.08|284.18|289.08|284.18|289.09|284.19|289.07|284.17|9
1647204340000|2022-03-13 20:45:40|289.09|284.19|289.09|284.19|289.09|284.19|289.09|284.19|1
1647204350000|2022-03-13 20:45:50|289.04|284.14|289.08|284.18|289.08|284.18|289.04|284.14|9
1647204360000|2022-03-13 20:46:00|289.09|284.19|289.08|284.18|289.09|284.19|289.07|284.17|5
1647204370000|2022-03-13 20:46:10|289.07|284.17|289.08|284.18|289.08|284.18|289.06|284.16|4
1647204380000|2022-03-13 20:46:20|289.09|284.19|289.02|284.12|289.09|284.19|289.02|284.12|8
1647204390000|2022-03-13 20:46:30|289.03|284.13|289.04|284.14|289.04|284.14|289.03|284.13|6
1647204400000|2022-03-13 20:46:40|289.05|284.15|289.13|284.23|289.13|284.23|289.05|284.15|20
1647204410000|2022-03-13 20:46:50|289.12|284.22|289.19|284.29|289.22|284.32|289.11|284.21|10
1647204420000|2022-03-13 20:47:00|289.21|284.31|289.22|284.32|289.23|284.33|289.2|284.3|6
1647204430000|2022-03-13 20:47:10|289.27|284.37|289.25|284.35|289.27|284.37|289.24|284.34|12
1647204440000|2022-03-13 20:47:20|289.24|284.34|289.23|284.33|289.24|284.34|289.23|284.33|10
1647204450000|2022-03-13 20:47:30|289.19|284.29|289.17|284.27|289.19|284.29|289.17|284.27|2
1647204460000|2022-03-13 20:47:40|289.16|284.26|289.17|284.27|289.17|284.27|289.16|284.26|2
1647204470000|2022-03-13 20:47:50|289.16|284.26|289.17|284.27|289.17|284.27|289.16|284.26|4
1647204480000|2022-03-13 20:48:00|289.16|284.26|289.15|284.25|289.18|284.28|289.15|284.25|5
1647204490000|2022-03-13 20:48:10|289.13|284.23|289.14|284.24|289.14|284.24|289.12|284.22|6
1647204500000|2022-03-13 20:48:20|289.13|284.23|289.42|284.52|289.42|284.52|289.12|284.22|5
1647204510000|2022-03-13 20:48:30|289.38|284.48|289.36|284.46|289.39|284.49|289.31|284.41|16
1647204520000|2022-03-13 20:48:40|289.35|284.45|289.47|284.57|289.48|284.58|289.35|284.45|13
1647204530000|2022-03-13 20:48:50|289.46|284.56|289.37|284.47|289.47|284.57|289.36|284.46|16
1647204540000|2022-03-13 20:49:00|289.36|284.46|289.4|284.5|289.42|284.52|289.36|284.46|13
1647204550000|2022-03-13 20:49:10|289.39|284.49|289.39|284.49|289.4|284.5|289.39|284.49|7
1647204560000|2022-03-13 20:49:20|289.4|284.5|289.37|284.47|289.4|284.5|289.35|284.45|13
1647204570000|2022-03-13 20:49:30|289.36|284.46|289.35|284.45|289.37|284.47|289.34|284.44|17
1647204580000|2022-03-13 20:49:40|289.36|284.46|289.35|284.45|289.37|284.47|289.34|284.44|18
1647204590000|2022-03-13 20:49:50|289.36|284.46|289.42|284.52|289.43|284.53|289.35|284.45|12
1647204600000|2022-03-13 20:50:00|289.41|284.51|289.35|284.45|289.41|284.51|289.35|284.45|15
1647204620000|2022-03-13 20:50:20|289.36|284.46|289.36|284.46|289.36|284.46|289.35|284.45|7
1647204630000|2022-03-13 20:50:30|289.35|284.45|289.35|284.45|289.36|284.46|289.34|284.44|9
1647204640000|2022-03-13 20:50:40|289.34|284.44|289.33|284.43|289.34|284.44|289.33|284.43|4
1647204650000|2022-03-13 20:50:50|289.34|284.44|289.3|284.4|289.34|284.44|289.29|284.39|20
1647204660000|2022-03-13 20:51:00|289.29|284.39|289.04|284.14|289.3|284.4|289.04|284.14|19
1647204670000|2022-03-13 20:51:10|289.03|284.13|289.1|284.2|289.12|284.22|288.97|284.07|18
1647204680000|2022-03-13 20:51:20|289.12|284.22|289.15|284.25|289.15|284.25|289.12|284.22|5
1647204690000|2022-03-13 20:51:30|289.17|284.27|289.18|284.28|289.18|284.28|289.17|284.27|2
1647204700000|2022-03-13 20:51:40|289.17|284.27|289.23|284.33|289.23|284.33|289.15|284.25|12
1647204710000|2022-03-13 20:51:50|289.22|284.32|289.23|284.33|289.23|284.33|289.22|284.32|4
1647204720000|2022-03-13 20:52:00|289.22|284.32|289.23|284.33|289.23|284.33|289.22|284.32|4
1647204730000|2022-03-13 20:52:10|289.22|284.32|289.22|284.32|289.23|284.33|289.22|284.32|7
1647204740000|2022-03-13 20:52:20|289.23|284.33|289.22|284.32|289.23|284.33|289.21|284.31|5
1647204750000|2022-03-13 20:52:30|289.23|284.33|289.23|284.33|289.23|284.33|289.21|284.31|8
1647204760000|2022-03-13 20:52:40|289.22|284.32|289.23|284.33|289.23|284.33|289.22|284.32|2
1647204770000|2022-03-13 20:52:50|289.22|284.32|289.15|284.25|289.22|284.32|289.15|284.25|13
1647204780000|2022-03-13 20:53:00|289.14|284.24|289.06|284.16|289.15|284.25|289.06|284.16|15
1647204790000|2022-03-13 20:53:10|289.05|284.15|289.09|284.19|289.09|284.19|289.01|284.11|18
1647204800000|2022-03-13 20:53:20|289.12|284.22|289.12|284.22|289.12|284.22|289.09|284.19|21
1647204810000|2022-03-13 20:53:30|289.11|284.21|289.1|284.2|289.12|284.22|289.1|284.2|14
1647204820000|2022-03-13 20:53:40|289.12|284.22|289.09|284.19|289.12|284.22|289.08|284.18|11
1647204830000|2022-03-13 20:53:50|289.08|284.18|289.11|284.21|289.12|284.22|289.06|284.16|9
1647204840000|2022-03-13 20:54:00|289.1|284.2|289.1|284.2|289.1|284.2|289.1|284.2|1
1647204870000|2022-03-13 20:54:30|289.12|284.22|289.11|284.21|289.12|284.22|289.1|284.2|4
1647204880000|2022-03-13 20:54:40|289.1|284.2|289.1|284.2|289.11|284.21|289.1|284.2|3
1647204890000|2022-03-13 20:54:50|289.09|284.19|289.1|284.2|289.11|284.21|289.09|284.19|16
1647204900000|2022-03-13 20:55:00|289.11|284.21|289.1|284.2|289.11|284.21|289.08|284.18|6
1647204910000|2022-03-13 20:55:10|289.09|284.19|289.1|284.2|289.1|284.2|289.09|284.19|4
1647204930000|2022-03-13 20:55:30|289.11|284.21|289.11|284.21|289.11|284.21|289.1|284.2|5
1647204940000|2022-03-13 20:55:40|289.1|284.2|289.01|284.11|289.11|284.21|288.99|284.09|24
1647204950000|2022-03-13 20:55:50|289|284.1|288.96|284.06|289.02|284.12|288.95|284.05|9
1647204960000|2022-03-13 20:56:00|288.97|284.07|288.96|284.06|288.97|284.07|288.96|284.06|10
1647204970000|2022-03-13 20:56:10|288.93|284.03|288.84|283.94|288.93|284.03|288.79|283.89|17
1647204980000|2022-03-13 20:56:20|288.88|283.98|288.87|283.97|288.88|283.98|288.86|283.96|10
1647204990000|2022-03-13 20:56:30|288.86|283.96|288.82|283.92|288.87|283.97|288.82|283.92|8
1647205000000|2022-03-13 20:56:40|288.83|283.93|288.82|283.92|288.84|283.94|288.81|283.91|17
1647205010000|2022-03-13 20:56:50|288.81|283.91|288.83|283.93|288.84|283.94|288.81|283.91|18
1647205020000|2022-03-13 20:57:00|288.84|283.94|288.83|283.93|288.84|283.94|288.83|283.93|8
1647205030000|2022-03-13 20:57:10|288.84|283.94|288.89|283.99|288.9|284|288.84|283.94|8
1647205040000|2022-03-13 20:57:20|288.88|283.98|288.9|284|288.9|284|288.88|283.98|7
1647205050000|2022-03-13 20:57:30|288.89|283.99|288.88|283.98|288.9|284|288.88|283.98|19
1647205060000|2022-03-13 20:57:40|288.89|283.99|288.87|283.97|288.89|283.99|288.87|283.97|7
1647205070000|2022-03-13 20:57:50|288.88|283.98|288.88|283.98|288.89|283.99|288.88|283.98|5
1647205080000|2022-03-13 20:58:00|288.87|283.97|288.86|283.96|288.88|283.98|288.86|283.96|8
1647205090000|2022-03-13 20:58:10|288.87|283.97|288.87|283.97|288.87|283.97|288.87|283.97|1
1647205100000|2022-03-13 20:58:20|288.86|283.96|288.86|283.96|288.86|283.96|288.86|283.96|1
1647205110000|2022-03-13 20:58:30|288.87|283.97|289.03|284.13|289.04|284.14|288.86|283.96|17
1647205120000|2022-03-13 20:58:40|289.02|284.12|289.03|284.13|289.03|284.13|289.02|284.12|6
1647205140000|2022-03-13 20:59:00|289.05|284.15|289.05|284.15|289.05|284.15|289.05|284.15|1
1647205150000|2022-03-13 20:59:10|289.07|284.17|289.04|284.14|289.07|284.17|289.04|284.14|3
1647205160000|2022-03-13 20:59:20|289.05|284.15|289.04|284.14|289.06|284.16|289.04|284.14|5
1647205170000|2022-03-13 20:59:30|289.05|284.15|289.05|284.15|289.07|284.17|289.04|284.14|5
1647205180000|2022-03-13 20:59:40|289.03|284.13|288.98|284.08|289.05|284.15|288.98|284.08|13
1647205190000|2022-03-13 20:59:50|288.99|284.09|288.96|284.06|288.99|284.09|288.96|284.06|3
1647205200000|2022-03-13 21:00:00|288.95|284.05|288.92|284.02|288.96|284.06|288.91|284.01|13
1647205210000|2022-03-13 21:00:10|288.9|284|288.6|283.7|288.9|284|288.6|283.7|22
1647205220000|2022-03-13 21:00:20|288.59|283.69|288.68|283.78|288.7|283.8|288.55|283.65|13
1647205230000|2022-03-13 21:00:30|288.7|283.8|288.8|283.9|288.81|283.91|288.69|283.79|8
1647205240000|2022-03-13 21:00:40|288.79|283.89|288.79|283.89|288.8|283.9|288.79|283.89|19
1647205250000|2022-03-13 21:00:50|288.78|283.88|288.77|283.87|288.78|283.88|288.77|283.87|8
1647205260000|2022-03-13 21:01:00|288.78|283.88|288.72|283.82|288.78|283.88|288.72|283.82|11
1647205270000|2022-03-13 21:01:10|288.71|283.81|288.75|283.85|288.75|283.85|288.71|283.81|10
1647205280000|2022-03-13 21:01:20|288.74|283.84|288.75|283.85|288.77|283.87|288.72|283.82|17
1647205290000|2022-03-13 21:01:30|288.76|283.86|288.77|283.87|288.78|283.88|288.76|283.86|10
1647205300000|2022-03-13 21:01:40|288.78|283.88|288.77|283.87|288.78|283.88|288.77|283.87|2
1647205330000|2022-03-13 21:02:10|288.8|283.9|288.99|284.09|289.02|284.12|288.8|283.9|17
1647205340000|2022-03-13 21:02:20|289|284.1|288.99|284.09|289|284.1|288.99|284.09|6
1647205350000|2022-03-13 21:02:30|288.98|284.08|288.98|284.08|288.98|284.08|288.98|284.08|1
1647205360000|2022-03-13 21:02:40|289|284.1|288.99|284.09|289|284.1|288.98|284.08|8
1647205370000|2022-03-13 21:02:50|288.98|284.08|289|284.1|289|284.1|288.98|284.08|7
1647205380000|2022-03-13 21:03:00|288.99|284.09|288.98|284.08|288.99|284.09|288.98|284.08|12
1647205390000|2022-03-13 21:03:10|288.99|284.09|288.99|284.09|288.99|284.09|288.98|284.08|13
1647205400000|2022-03-13 21:03:20|288.98|284.08|288.99|284.09|288.99|284.09|288.98|284.08|16
1647205410000|2022-03-13 21:03:30|288.98|284.08|288.99|284.09|288.99|284.09|288.98|284.08|18
1647205420000|2022-03-13 21:03:40|288.98|284.08|289.12|284.22|289.14|284.24|288.98|284.08|20
1647205430000|2022-03-13 21:03:50|289.11|284.21|289.09|284.19|289.13|284.23|289.08|284.18|8
1647205440000|2022-03-13 21:04:00|289.08|284.18|288.99|284.09|289.09|284.19|288.99|284.09|21
1647205450000|2022-03-13 21:04:10|288.94|284.04|288.94|284.04|288.94|284.04|288.94|284.04|1
1647205460000|2022-03-13 21:04:20|288.95|284.05|288.94|284.04|288.95|284.05|288.93|284.03|20
1647205470000|2022-03-13 21:04:30|288.93|284.03|288.94|284.04|288.95|284.05|288.93|284.03|24
1647205480000|2022-03-13 21:04:40|288.93|284.03|288.93|284.03|288.95|284.05|288.93|284.03|17
1647205490000|2022-03-13 21:04:50|288.94|284.04|288.94|284.04|288.95|284.05|288.93|284.03|23
1647205500000|2022-03-13 21:05:00|288.93|284.03|288.95|284.05|288.95|284.05|288.93|284.03|9
1647205510000|2022-03-13 21:05:10|288.96|284.06|289.02|284.12|289.06|284.16|288.96|284.06|15
1647205520000|2022-03-13 21:05:20|289.01|284.11|289.01|284.11|289.02|284.12|289.01|284.11|3
1647205540000|2022-03-13 21:05:40|289.02|284.12|289.02|284.12|289.02|284.12|289.02|284.12|1
1647205550000|2022-03-13 21:05:50|289.01|284.11|289.02|284.12|289.03|284.13|289.01|284.11|6
1647205560000|2022-03-13 21:06:00|289.03|284.13|289.03|284.13|289.04|284.14|289.01|284.11|14
1647205570000|2022-03-13 21:06:10|289.04|284.14|289.04|284.14|289.04|284.14|289.03|284.13|13
1647205580000|2022-03-13 21:06:20|289.03|284.13|289.03|284.13|289.04|284.14|289.03|284.13|7
1647205610000|2022-03-13 21:06:50|289.04|284.14|289.04|284.14|289.04|284.14|289.03|284.13|3
1647205630000|2022-03-13 21:07:10|289.03|284.13|289.03|284.13|289.04|284.14|289.03|284.13|3
1647205640000|2022-03-13 21:07:20|289.04|284.14|289.03|284.13|289.04|284.14|289.03|284.13|8
1647205650000|2022-03-13 21:07:30|289.04|284.14|289.04|284.14|289.04|284.14|289.03|284.13|11
1647205660000|2022-03-13 21:07:40|289.03|284.13|289.16|284.26|289.19|284.29|289.03|284.13|19
1647205670000|2022-03-13 21:07:50|289.17|284.27|289.16|284.26|289.17|284.27|289.15|284.25|8
1647205680000|2022-03-13 21:08:00|289.17|284.27|289.15|284.25|289.17|284.27|289.12|284.22|4
1647205690000|2022-03-13 21:08:10|289.14|284.24|289.17|284.27|289.19|284.29|289.14|284.24|15
1647205700000|2022-03-13 21:08:20|289.19|284.29|289.12|284.22|289.19|284.29|289.1|284.2|9
1647205710000|2022-03-13 21:08:30|289.11|284.21|289.11|284.21|289.12|284.22|289.11|284.21|13
1647205720000|2022-03-13 21:08:40|289.09|284.19|289.09|284.19|289.09|284.19|289.08|284.18|3
1647205730000|2022-03-13 21:08:50|289.08|284.18|289.15|284.25|289.15|284.25|289.08|284.18|12
1647205740000|2022-03-13 21:09:00|289.14|284.24|289.15|284.25|289.15|284.25|289.14|284.24|6
1647205750000|2022-03-13 21:09:10|289.18|284.28|289.17|284.27|289.19|284.29|289.16|284.26|13
1647205760000|2022-03-13 21:09:20|289.16|284.26|289.16|284.26|289.19|284.29|289.16|284.26|5
1647205780000|2022-03-13 21:09:40|289.17|284.27|289.15|284.25|289.18|284.28|289.15|284.25|5
1647205790000|2022-03-13 21:09:50|289.16|284.26|289.16|284.26|289.17|284.27|289.15|284.25|11
1647205800000|2022-03-13 21:10:00|289.17|284.27|289.2|284.3|289.2|284.3|289.17|284.27|10
1647205810000|2022-03-13 21:10:10|289.24|284.34|289.24|284.34|289.24|284.34|289.24|284.34|1
1647205840000|2022-03-13 21:10:40|289.27|284.37|289.53|284.63|289.53|284.63|289.27|284.37|20
1647205850000|2022-03-13 21:10:50|289.58|284.68|289.57|284.67|289.59|284.69|289.56|284.66|9
1647205860000|2022-03-13 21:11:00|289.55|284.65|289.51|284.61|289.55|284.65|289.51|284.61|12
1647205870000|2022-03-13 21:11:10|289.52|284.62|289.49|284.59|289.52|284.62|289.39|284.49|17
1647205880000|2022-03-13 21:11:20|289.5|284.6|289.43|284.53|289.5|284.6|289.43|284.53|8
1647205890000|2022-03-13 21:11:30|289.44|284.54|289.35|284.45|289.44|284.54|289.35|284.45|15
1647205900000|2022-03-13 21:11:40|289.37|284.47|289.47|284.57|289.47|284.57|289.37|284.47|19
1647205910000|2022-03-13 21:11:50|289.52|284.62|289.48|284.58|289.52|284.62|289.47|284.57|8
1647205920000|2022-03-13 21:12:00|289.49|284.59|289.48|284.58|289.5|284.6|289.48|284.58|14
1647205930000|2022-03-13 21:12:10|289.49|284.59|289.45|284.55|289.49|284.59|289.45|284.55|17
1647205940000|2022-03-13 21:12:20|289.46|284.56|289.45|284.55|289.46|284.56|289.45|284.55|6
1647205950000|2022-03-13 21:12:30|289.46|284.56|289.51|284.61|289.51|284.61|289.46|284.56|5
1647205960000|2022-03-13 21:12:40|289.52|284.62|289.5|284.6|289.54|284.64|289.49|284.59|12
1647205970000|2022-03-13 21:12:50|289.49|284.59|289.49|284.59|289.5|284.6|289.49|284.59|11
1647205980000|2022-03-13 21:13:00|289.5|284.6|289.5|284.6|289.52|284.62|289.49|284.59|13
1647205990000|2022-03-13 21:13:10|289.49|284.59|289.49|284.59|289.5|284.6|289.49|284.59|17
1647206000000|2022-03-13 21:13:20|289.5|284.6|289.51|284.61|289.51|284.61|289.49|284.59|14
1647206010000|2022-03-13 21:13:30|289.5|284.6|289.5|284.6|289.5|284.6|289.5|284.6|1
1647206020000|2022-03-13 21:13:40|289.49|284.59|289.49|284.59|289.5|284.6|289.49|284.59|3
1647206030000|2022-03-13 21:13:50|289.5|284.6|289.63|284.73|289.64|284.74|289.5|284.6|11
1647206040000|2022-03-13 21:14:00|289.64|284.74|289.7|284.8|289.71|284.81|289.63|284.73|15
1647206050000|2022-03-13 21:14:10|289.68|284.78|289.63|284.73|289.69|284.79|289.63|284.73|9
1647206060000|2022-03-13 21:14:20|289.68|284.78|289.67|284.77|289.68|284.78|289.65|284.75|11
1647206070000|2022-03-13 21:14:30|289.66|284.76|289.66|284.76|289.66|284.76|289.66|284.76|1
1647206080000|2022-03-13 21:14:40|289.67|284.77|289.66|284.76|289.67|284.77|289.66|284.76|2
1647206100000|2022-03-13 21:15:00|289.68|284.78|289.67|284.77|289.68|284.78|289.67|284.77|2
1647206120000|2022-03-13 21:15:20|289.66|284.76|289.67|284.77|289.67|284.77|289.66|284.76|2
1647206130000|2022-03-13 21:15:30|289.66|284.76|289.66|284.76|289.67|284.77|289.65|284.75|11
1647206140000|2022-03-13 21:15:40|289.67|284.77|289.67|284.77|289.67|284.77|289.66|284.76|3
1647206150000|2022-03-13 21:15:50|289.68|284.78|289.67|284.77|289.68|284.78|289.67|284.77|2
1647206180000|2022-03-13 21:16:20|289.65|284.75|289.65|284.75|289.66|284.76|289.64|284.74|5
1647206190000|2022-03-13 21:16:30|289.66|284.76|289.69|284.79|289.69|284.79|289.64|284.74|13
1647206200000|2022-03-13 21:16:40|289.68|284.78|289.69|284.79|289.69|284.79|289.68|284.78|6
1647206210000|2022-03-13 21:16:50|289.68|284.78|289.69|284.79|289.69|284.79|289.68|284.78|6
1647206220000|2022-03-13 21:17:00|289.7|284.8|289.69|284.79|289.7|284.8|289.69|284.79|4
1647206230000|2022-03-13 21:17:10|289.7|284.8|289.69|284.79|289.7|284.8|289.69|284.79|2
1647206240000|2022-03-13 21:17:20|289.68|284.78|289.69|284.79|289.7|284.8|289.68|284.78|4
1647206250000|2022-03-13 21:17:30|289.7|284.8|289.7|284.8|289.7|284.8|289.7|284.8|1
1647206260000|2022-03-13 21:17:40|289.72|284.82|289.74|284.84|289.76|284.86|289.69|284.79|14
1647206270000|2022-03-13 21:17:50|289.75|284.85|289.8|284.9|289.81|284.91|289.75|284.85|5
1647206280000|2022-03-13 21:18:00|289.79|284.89|289.78|284.88|289.79|284.89|289.78|284.88|4
1647206290000|2022-03-13 21:18:10|289.79|284.89|289.77|284.87|289.79|284.89|289.77|284.87|5
1647206300000|2022-03-13 21:18:20|289.81|284.91|289.81|284.91|289.81|284.91|289.8|284.9|3
1647206320000|2022-03-13 21:18:40|289.8|284.9|289.79|284.89|289.82|284.92|289.79|284.89|8
1647206330000|2022-03-13 21:18:50|289.78|284.88|289.79|284.89|289.79|284.89|289.78|284.88|2
1647206360000|2022-03-13 21:19:20|289.8|284.9|289.79|284.89|289.8|284.9|289.79|284.89|8
1647206370000|2022-03-13 21:19:30|289.76|284.86|289.7|284.8|289.76|284.86|289.69|284.79|10
1647206380000|2022-03-13 21:19:40|289.69|284.79|289.69|284.79|289.69|284.79|289.69|284.79|1
1647206390000|2022-03-13 21:19:50|289.7|284.8|289.69|284.79|289.7|284.8|289.69|284.79|6
1647206400000|2022-03-13 21:20:00|289.73|284.83|289.79|284.89|289.79|284.89|289.72|284.82|15
1647206410000|2022-03-13 21:20:10|289.78|284.88|289.71|284.81|289.79|284.89|289.71|284.81|13
1647206420000|2022-03-13 21:20:20|289.7|284.8|289.69|284.79|289.7|284.8|289.69|284.79|2
1647206430000|2022-03-13 21:20:30|289.68|284.78|289.62|284.72|289.68|284.78|289.6|284.7|6
1647206440000|2022-03-13 21:20:40|289.61|284.71|289.62|284.72|289.62|284.72|289.61|284.71|2
1647206450000|2022-03-13 21:20:50|289.63|284.73|289.66|284.76|289.66|284.76|289.63|284.73|4
1647206460000|2022-03-13 21:21:00|289.67|284.77|289.59|284.69|289.67|284.77|289.57|284.67|9
1647206470000|2022-03-13 21:21:10|289.58|284.68|289.49|284.59|289.59|284.69|289.49|284.59|12
1647206480000|2022-03-13 21:21:20|289.48|284.58|289.5|284.6|289.5|284.6|289.48|284.58|7
1647206490000|2022-03-13 21:21:30|289.51|284.61|289.53|284.63|289.53|284.63|289.51|284.61|5
1647206500000|2022-03-13 21:21:40|289.52|284.62|289.52|284.62|289.53|284.63|289.52|284.62|3
1647206510000|2022-03-13 21:21:50|289.49|284.59|289.52|284.62|289.52|284.62|289.49|284.59|4
1647206520000|2022-03-13 21:22:00|289.51|284.61|289.51|284.61|289.51|284.61|289.51|284.61|1
1647206530000|2022-03-13 21:22:10|289.49|284.59|289.51|284.61|289.51|284.61|289.49|284.59|3
1647206580000|2022-03-13 21:23:00|289.52|284.62|289.59|284.69|289.61|284.71|289.52|284.62|10
1647206590000|2022-03-13 21:23:10|289.6|284.7|289.59|284.69|289.61|284.71|289.59|284.69|5
1647206600000|2022-03-13 21:23:20|289.6|284.7|289.57|284.67|289.6|284.7|289.57|284.67|12
1647206610000|2022-03-13 21:23:30|289.58|284.68|289.59|284.69|289.59|284.69|289.56|284.66|4
1647206620000|2022-03-13 21:23:40|289.57|284.67|289.57|284.67|289.57|284.67|289.57|284.67|1
1647206630000|2022-03-13 21:23:50|289.58|284.68|289.59|284.69|289.59|284.69|289.58|284.68|2
1647206640000|2022-03-13 21:24:00|289.6|284.7|289.59|284.69|289.6|284.7|289.59|284.69|2
1647206650000|2022-03-13 21:24:10|289.58|284.68|289.62|284.72|289.63|284.73|289.58|284.68|5
1647206670000|2022-03-13 21:24:30|289.6|284.7|289.63|284.73|289.63|284.73|289.6|284.7|2
1647206680000|2022-03-13 21:24:40|289.64|284.74|289.61|284.71|289.64|284.74|289.61|284.71|5
1647206690000|2022-03-13 21:24:50|289.6|284.7|289.61|284.71|289.61|284.71|289.6|284.7|2
1647206700000|2022-03-13 21:25:00|289.62|284.72|289.62|284.72|289.63|284.73|289.62|284.72|3
1647206710000|2022-03-13 21:25:10|289.63|284.73|289.59|284.69|289.63|284.73|289.58|284.68|8
1647206720000|2022-03-13 21:25:20|289.6|284.7|289.59|284.69|289.6|284.7|289.59|284.69|2
1647206730000|2022-03-13 21:25:30|289.6|284.7|289.6|284.7|289.6|284.7|289.59|284.69|11
1647206740000|2022-03-13 21:25:40|289.59|284.69|289.59|284.69|289.6|284.7|289.59|284.69|7
1647206750000|2022-03-13 21:25:50|289.6|284.7|289.58|284.68|289.6|284.7|289.57|284.67|5
1647206760000|2022-03-13 21:26:00|289.59|284.69|289.72|284.82|289.74|284.84|289.57|284.67|19
1647206770000|2022-03-13 21:26:10|289.73|284.83|289.75|284.85|289.78|284.88|289.7|284.8|11
1647206780000|2022-03-13 21:26:20|289.73|284.83|289.74|284.84|289.74|284.84|289.72|284.82|8
1647206790000|2022-03-13 21:26:30|289.76|284.86|289.75|284.85|289.76|284.86|289.75|284.85|2
1647206820000|2022-03-13 21:27:00|289.78|284.88|289.78|284.88|289.8|284.9|289.78|284.88|3
1647206860000|2022-03-13 21:27:40|289.77|284.87|289.78|284.88|289.78|284.88|289.77|284.87|8
1647206870000|2022-03-13 21:27:50|289.77|284.87|289.76|284.86|289.78|284.88|289.76|284.86|6
1647206880000|2022-03-13 21:28:00|289.75|284.85|289.8|284.9|289.8|284.9|289.75|284.85|8
1647206890000|2022-03-13 21:28:10|289.82|284.92|289.74|284.84|289.82|284.92|289.73|284.83|22
1647206900000|2022-03-13 21:28:20|289.73|284.83|289.73|284.83|289.75|284.85|289.72|284.82|11
1647206910000|2022-03-13 21:28:30|289.74|284.84|289.74|284.84|289.74|284.84|289.73|284.83|15
1647206920000|2022-03-13 21:28:40|289.73|284.83|289.72|284.82|289.74|284.84|289.71|284.81|16
1647206930000|2022-03-13 21:28:50|289.73|284.83|289.72|284.82|289.73|284.83|289.71|284.81|15
1647206940000|2022-03-13 21:29:00|289.73|284.83|289.74|284.84|289.74|284.84|289.72|284.82|10
1647206950000|2022-03-13 21:29:10|289.73|284.83|289.73|284.83|289.74|284.84|289.73|284.83|13
1647206960000|2022-03-13 21:29:20|289.74|284.84|289.78|284.88|289.81|284.91|289.73|284.83|18
1647206970000|2022-03-13 21:29:30|289.8|284.9|289.84|284.94|289.84|284.94|289.8|284.9|19
1647206980000|2022-03-13 21:29:40|289.81|284.91|289.8|284.9|289.81|284.91|289.8|284.9|2
1647206990000|2022-03-13 21:29:50|289.81|284.91|289.8|284.9|289.81|284.91|289.8|284.9|2
1647207000000|2022-03-13 21:30:00|289.82|284.92|289.82|284.92|289.82|284.92|289.81|284.91|3
1647207010000|2022-03-13 21:30:10|289.84|284.94|289.85|284.95|289.85|284.95|289.83|284.93|12
1647207020000|2022-03-13 21:30:20|289.84|284.94|289.85|284.95|289.85|284.95|289.84|284.94|12
1647207030000|2022-03-13 21:30:30|289.83|284.93|289.83|284.93|289.84|284.94|289.83|284.93|19
1647207040000|2022-03-13 21:30:40|289.84|284.94|289.84|284.94|289.84|284.94|289.83|284.93|7
1647207050000|2022-03-13 21:30:50|289.83|284.93|289.85|284.95|289.85|284.95|289.83|284.93|5
1647207060000|2022-03-13 21:31:00|289.84|284.94|289.85|284.95|289.86|284.96|289.84|284.94|17
1647207070000|2022-03-13 21:31:10|289.84|284.94|289.85|284.95|289.85|284.95|289.84|284.94|16
1647207080000|2022-03-13 21:31:20|289.84|284.94|289.87|284.97|289.87|284.97|289.84|284.94|12
1647207100000|2022-03-13 21:31:40|289.88|284.98|289.88|284.98|289.88|284.98|289.88|284.98|1
1647207110000|2022-03-13 21:31:50|289.86|284.96|289.97|285.07|290|285.1|289.86|284.96|14
1647207120000|2022-03-13 21:32:00|289.98|285.08|289.96|285.06|289.98|285.08|289.96|285.06|2
1647207130000|2022-03-13 21:32:10|289.98|285.08|290|285.1|290|285.1|289.98|285.08|2
1647207140000|2022-03-13 21:32:20|290.01|285.11|290|285.1|290.01|285.11|290|285.1|2
1647207200000|2022-03-13 21:33:20|290.01|285.11|290.02|285.12|290.02|285.12|290.01|285.11|4
1647207210000|2022-03-13 21:33:30|290.01|285.11|290.02|285.12|290.02|285.12|290.01|285.11|2
1647207220000|2022-03-13 21:33:40|290.01|285.11|290.02|285.12|290.02|285.12|290.01|285.11|8
1647207230000|2022-03-13 21:33:50|290.01|285.11|290.05|285.15|290.06|285.16|290.01|285.11|6
1647207240000|2022-03-13 21:34:00|290.04|285.14|290|285.1|290.04|285.14|290|285.1|5
1647207250000|2022-03-13 21:34:10|289.98|285.08|289.98|285.08|289.99|285.09|289.97|285.07|18
1647207260000|2022-03-13 21:34:20|289.99|285.09|290|285.1|290|285.1|289.98|285.08|11
1647207270000|2022-03-13 21:34:30|289.99|285.09|289.97|285.07|290|285.1|289.96|285.06|8
1647207280000|2022-03-13 21:34:40|289.93|285.03|289.85|284.95|289.94|285.04|289.84|284.94|21
1647207290000|2022-03-13 21:34:50|289.84|284.94|289.83|284.93|289.84|284.94|289.83|284.93|2
1647207330000|2022-03-13 21:35:30|289.82|284.92|289.81|284.91|289.82|284.92|289.81|284.91|20
1647207340000|2022-03-13 21:35:40|289.82|284.92|289.82|284.92|289.82|284.92|289.81|284.91|25
1647207350000|2022-03-13 21:35:50|289.83|284.93|289.88|284.98|289.9|285|289.83|284.93|19
1647207360000|2022-03-13 21:36:00|289.89|284.99|290.02|285.12|290.02|285.12|289.88|284.98|18
1647207370000|2022-03-13 21:36:10|290.03|285.13|290.04|285.14|290.07|285.17|290.03|285.13|12
1647207380000|2022-03-13 21:36:20|290.05|285.15|290.05|285.15|290.05|285.15|290.05|285.15|1
1647207390000|2022-03-13 21:36:30|290.03|285.13|290.03|285.13|290.03|285.13|290.02|285.12|3
1647207400000|2022-03-13 21:36:40|290.04|285.14|290.05|285.15|290.05|285.15|290.03|285.13|6
1647207410000|2022-03-13 21:36:50|290.04|285.14|290.02|285.12|290.04|285.14|290.02|285.12|7
1647207420000|2022-03-13 21:37:00|290.04|285.14|290.07|285.17|290.08|285.18|290.02|285.12|8
1647207430000|2022-03-13 21:37:10|290.1|285.2|290.11|285.21|290.11|285.21|290.1|285.2|2
1647207450000|2022-03-13 21:37:30|290.12|285.22|290.08|285.18|290.12|285.22|290.08|285.18|3
1647207480000|2022-03-13 21:38:00|290.07|285.17|290.07|285.17|290.08|285.18|290.07|285.17|3
1647207500000|2022-03-13 21:38:20|290.06|285.16|290.07|285.17|290.07|285.17|290.06|285.16|2
1647207530000|2022-03-13 21:38:50|290.09|285.19|290.06|285.16|290.09|285.19|290.06|285.16|5
1647207540000|2022-03-13 21:39:00|290.08|285.18|290.06|285.16|290.08|285.18|290.06|285.16|2
1647207560000|2022-03-13 21:39:20|290.07|285.17|290.05|285.15|290.08|285.18|290.05|285.15|3
1647207570000|2022-03-13 21:39:30|290.06|285.16|290.04|285.14|290.06|285.16|290.04|285.14|5
1647207600000|2022-03-13 21:40:00|290.06|285.16|290.07|285.17|290.07|285.17|290.06|285.16|2
1647207610000|2022-03-13 21:40:10|290.06|285.16|290.05|285.15|290.07|285.17|290.05|285.15|8
1647207620000|2022-03-13 21:40:20|290.04|285.14|290.04|285.14|290.04|285.14|290.04|285.14|1
1647207630000|2022-03-13 21:40:30|290.03|285.13|290.05|285.15|290.05|285.15|290.03|285.13|3
1647207650000|2022-03-13 21:40:50|290.06|285.16|290.06|285.16|290.07|285.17|290.06|285.16|3
1647207660000|2022-03-13 21:41:00|290.07|285.17|290.06|285.16|290.07|285.17|290.05|285.15|3
1647207670000|2022-03-13 21:41:10|290.05|285.15|290.05|285.15|290.05|285.15|290.05|285.15|1
1647207680000|2022-03-13 21:41:20|290.04|285.14|290.05|285.15|290.05|285.15|290.04|285.14|2
1647207690000|2022-03-13 21:41:30|290.04|285.14|290.02|285.12|290.05|285.15|290.01|285.11|13
1647207700000|2022-03-13 21:41:40|290.01|285.11|290.01|285.11|290.03|285.13|290|285.1|16
1647207710000|2022-03-13 21:41:50|290.02|285.12|290|285.1|290.02|285.12|289.98|285.08|10
1647207720000|2022-03-13 21:42:00|290.01|285.11|289.99|285.09|290.01|285.11|289.99|285.09|2
1647207730000|2022-03-13 21:42:10|289.98|285.08|289.98|285.08|289.99|285.09|289.98|285.08|5
1647207740000|2022-03-13 21:42:20|290|285.1|289.98|285.08|290|285.1|289.98|285.08|6
1647207750000|2022-03-13 21:42:30|289.97|285.07|289.91|285.01|289.99|285.09|289.91|285.01|10
1647207760000|2022-03-13 21:42:40|289.92|285.02|289.92|285.02|289.92|285.02|289.91|285.01|9
1647207770000|2022-03-13 21:42:50|289.91|285.01|289.93|285.03|289.94|285.04|289.91|285.01|12
1647207780000|2022-03-13 21:43:00|289.94|285.04|289.96|285.06|289.97|285.07|289.92|285.02|11
1647207790000|2022-03-13 21:43:10|289.97|285.07|289.88|284.98|289.97|285.07|289.88|284.98|18
1647207800000|2022-03-13 21:43:20|289.87|284.97|289.66|284.76|289.87|284.97|289.66|284.76|17
1647207810000|2022-03-13 21:43:30|289.67|284.77|289.72|284.82|289.72|284.82|289.66|284.76|16
1647207820000|2022-03-13 21:43:40|289.68|284.78|289.68|284.78|289.69|284.79|289.64|284.74|11
1647207830000|2022-03-13 21:43:50|289.67|284.77|289.73|284.83|289.74|284.84|289.67|284.77|22
1647207840000|2022-03-13 21:44:00|289.74|284.84|289.73|284.83|289.74|284.84|289.71|284.81|9
1647207850000|2022-03-13 21:44:10|289.74|284.84|289.73|284.83|289.74|284.84|289.72|284.82|6
1647207860000|2022-03-13 21:44:20|289.74|284.84|289.73|284.83|289.75|284.85|289.72|284.82|15
1647207870000|2022-03-13 21:44:30|289.72|284.82|289.73|284.83|289.73|284.83|289.72|284.82|2
1647207880000|2022-03-13 21:44:40|289.74|284.84|289.73|284.83|289.74|284.84|289.73|284.83|8
1647207890000|2022-03-13 21:44:50|289.74|284.84|289.76|284.86|289.77|284.87|289.73|284.83|27
1647207900000|2022-03-13 21:45:00|289.77|284.87|289.75|284.85|289.78|284.88|289.75|284.85|13
1647207910000|2022-03-13 21:45:10|289.83|284.93|290.05|285.15|290.05|285.15|289.82|284.92|20
1647207920000|2022-03-13 21:45:20|290.04|285.14|290.05|285.15|290.05|285.15|289.98|285.08|17
1647207930000|2022-03-13 21:45:30|290.04|285.14|289.98|285.08|290.05|285.15|289.98|285.08|5
1647207940000|2022-03-13 21:45:40|289.97|285.07|289.98|285.08|289.98|285.08|289.97|285.07|18
1647207950000|2022-03-13 21:45:50|289.97|285.07|289.9|285|289.99|285.09|289.89|284.99|26
1647207960000|2022-03-13 21:46:00|289.89|284.99|289.85|284.95|289.92|285.02|289.83|284.93|17
1647207970000|2022-03-13 21:46:10|289.84|284.94|289.83|284.93|289.86|284.96|289.82|284.92|11
1647207980000|2022-03-13 21:46:20|289.84|284.94|289.82|284.92|289.84|284.94|289.81|284.91|4
1647208000000|2022-03-13 21:46:40|289.81|284.91|289.82|284.92|289.82|284.92|289.81|284.91|2
1647208010000|2022-03-13 21:46:50|289.83|284.93|289.83|284.93|289.85|284.95|289.82|284.92|9
1647208020000|2022-03-13 21:47:00|289.85|284.95|289.84|284.94|289.85|284.95|289.83|284.93|3
1647208030000|2022-03-13 21:47:10|289.82|284.92|289.82|284.92|289.82|284.92|289.81|284.91|13
1647208040000|2022-03-13 21:47:20|289.81|284.91|289.82|284.92|289.82|284.92|289.81|284.91|22
1647208050000|2022-03-13 21:47:30|289.81|284.91|289.82|284.92|289.82|284.92|289.81|284.91|8
1647208080000|2022-03-13 21:48:00|289.81|284.91|289.85|284.95|289.86|284.96|289.81|284.91|20
1647208090000|2022-03-13 21:48:10|289.86|284.96|289.88|284.98|289.88|284.98|289.86|284.96|2
1647208100000|2022-03-13 21:48:20|289.89|284.99|289.82|284.92|289.89|284.99|289.8|284.9|7
1647208110000|2022-03-13 21:48:30|289.81|284.91|289.81|284.91|289.82|284.92|289.8|284.9|6
1647208120000|2022-03-13 21:48:40|289.82|284.92|289.84|284.94|289.85|284.95|289.82|284.92|4
1647208130000|2022-03-13 21:48:50|289.83|284.93|289.82|284.92|289.84|284.94|289.82|284.92|20
1647208140000|2022-03-13 21:49:00|289.81|284.91|289.82|284.92|289.82|284.92|289.81|284.91|2
1647208150000|2022-03-13 21:49:10|289.81|284.91|289.81|284.91|289.81|284.91|289.8|284.9|3
1647208160000|2022-03-13 21:49:20|289.82|284.92|289.81|284.91|289.82|284.92|289.8|284.9|10
1647208170000|2022-03-13 21:49:30|289.8|284.9|289.8|284.9|289.82|284.92|289.8|284.9|12
1647208180000|2022-03-13 21:49:40|289.81|284.91|289.8|284.9|289.81|284.91|289.8|284.9|4
1647208190000|2022-03-13 21:49:50|289.81|284.91|289.82|284.92|289.82|284.92|289.8|284.9|10
1647208200000|2022-03-13 21:50:00|289.84|284.94|289.9|285|289.9|285|289.84|284.94|8
1647208210000|2022-03-13 21:50:10|289.89|284.99|289.89|284.99|289.89|284.99|289.89|284.99|1
1647208220000|2022-03-13 21:50:20|289.9|285|289.89|284.99|289.91|285.01|289.87|284.97|18
1647208230000|2022-03-13 21:50:30|289.88|284.98|289.9|285|289.9|285|289.87|284.97|11
1647208240000|2022-03-13 21:50:40|289.91|285.01|290.06|285.16|290.08|285.18|289.9|285|24
1647208250000|2022-03-13 21:50:50|290.08|285.18|290.13|285.23|290.14|285.24|290.06|285.16|13
1647208260000|2022-03-13 21:51:00|290.14|285.24|290.13|285.23|290.14|285.24|290.13|285.23|8
1647208270000|2022-03-13 21:51:10|290.14|285.24|290.02|285.12|290.15|285.25|290.01|285.11|18
1647208280000|2022-03-13 21:51:20|290.01|285.11|290.01|285.11|290.03|285.13|290.01|285.11|15
1647208290000|2022-03-13 21:51:30|290|285.1|289.96|285.06|290.02|285.12|289.94|285.04|26
1647208300000|2022-03-13 21:51:40|289.97|285.07|289.96|285.06|289.97|285.07|289.94|285.04|13
1647208310000|2022-03-13 21:51:50|289.95|285.05|289.95|285.05|289.96|285.06|289.94|285.04|13
1647208320000|2022-03-13 21:52:00|289.96|285.06|290.01|285.11|290.03|285.13|289.95|285.05|14
1647208330000|2022-03-13 21:52:10|290.02|285.12|290.02|285.12|290.02|285.12|290.01|285.11|7
1647208340000|2022-03-13 21:52:20|290.01|285.11|289.97|285.07|290.01|285.11|289.95|285.05|18
1647208350000|2022-03-13 21:52:30|289.98|285.08|289.98|285.08|289.98|285.08|289.97|285.07|17
1647208360000|2022-03-13 21:52:40|289.97|285.07|289.97|285.07|289.98|285.08|289.96|285.06|5
1647208370000|2022-03-13 21:52:50|289.96|285.06|290|285.1|290|285.1|289.96|285.06|12
1647208380000|2022-03-13 21:53:00|290.02|285.12|290.02|285.12|290.02|285.12|290.02|285.12|1
1647208390000|2022-03-13 21:53:10|290.04|285.14|290.13|285.23|290.18|285.28|290.03|285.13|26
1647208400000|2022-03-13 21:53:20|290.12|285.22|290.1|285.2|290.14|285.24|290.1|285.2|19
1647208410000|2022-03-13 21:53:30|290.09|285.19|290.04|285.14|290.1|285.2|290.01|285.11|16
1647208420000|2022-03-13 21:53:40|290.05|285.15|290.01|285.11|290.06|285.16|290|285.1|22
1647208430000|2022-03-13 21:53:50|290|285.1|289.94|285.04|290|285.1|289.94|285.04|17
1647208440000|2022-03-13 21:54:00|289.95|285.05|289.95|285.05|289.95|285.05|289.94|285.04|7
1647208450000|2022-03-13 21:54:10|289.94|285.04|289.99|285.09|290.02|285.12|289.94|285.04|22
1647208460000|2022-03-13 21:54:20|289.98|285.08|290|285.1|290|285.1|289.98|285.08|25
1647208470000|2022-03-13 21:54:30|289.99|285.09|290|285.1|290.01|285.11|289.98|285.08|14
1647208480000|2022-03-13 21:54:40|289.99|285.09|289.96|285.06|290|285.1|289.96|285.06|5
1647208490000|2022-03-13 21:54:50|289.97|285.07|289.93|285.03|289.97|285.07|289.92|285.02|5
1647208500000|2022-03-13 21:55:00|289.92|285.02|289.96|285.06|289.96|285.06|289.92|285.02|9
1647208510000|2022-03-13 21:55:10|289.95|285.05|289.93|285.03|289.96|285.06|289.93|285.03|9
1647208520000|2022-03-13 21:55:20|289.94|285.04|289.94|285.04|289.94|285.04|289.94|285.04|1
1647208530000|2022-03-13 21:55:30|289.95|285.05|289.94|285.04|289.95|285.05|289.94|285.04|2
1647208540000|2022-03-13 21:55:40|289.93|285.03|289.93|285.03|289.94|285.04|289.92|285.02|8
1647208550000|2022-03-13 21:55:50|289.92|285.02|289.93|285.03|289.95|285.05|289.92|285.02|5
1647208560000|2022-03-13 21:56:00|289.92|285.02|289.93|285.03|289.94|285.04|289.9|285|10
1647208570000|2022-03-13 21:56:10|289.92|285.02|289.78|284.88|289.92|285.02|289.78|284.88|9
1647208580000|2022-03-13 21:56:20|289.77|284.87|289.82|284.92|289.84|284.94|289.77|284.87|10
1647208590000|2022-03-13 21:56:30|289.83|284.93|289.82|284.92|289.83|284.93|289.82|284.92|2
1647208600000|2022-03-13 21:56:40|289.81|284.91|289.8|284.9|289.82|284.92|289.79|284.89|9
1647208610000|2022-03-13 21:56:50|289.81|284.91|289.8|284.9|289.81|284.91|289.79|284.89|4
1647208620000|2022-03-13 21:57:00|289.78|284.88|289.74|284.84|289.79|284.89|289.74|284.84|13
1647208630000|2022-03-13 21:57:10|289.75|284.85|289.73|284.83|289.75|284.85|289.72|284.82|22
1647208640000|2022-03-13 21:57:20|289.71|284.81|289.72|284.82|289.73|284.83|289.71|284.81|7
1647208650000|2022-03-13 21:57:30|289.73|284.83|289.72|284.82|289.73|284.83|289.7|284.8|15
1647208660000|2022-03-13 21:57:40|289.71|284.81|289.71|284.81|289.72|284.82|289.7|284.8|12
1647208670000|2022-03-13 21:57:50|289.72|284.82|289.72|284.82|289.72|284.82|289.7|284.8|13
1647208680000|2022-03-13 21:58:00|289.71|284.81|289.68|284.78|289.71|284.81|289.68|284.78|3
1647208690000|2022-03-13 21:58:10|289.69|284.79|289.79|284.89|289.81|284.91|289.68|284.78|20
1647208700000|2022-03-13 21:58:20|289.78|284.88|289.79|284.89|289.79|284.89|289.78|284.88|8
1647208710000|2022-03-13 21:58:30|289.78|284.88|289.79|284.89|289.79|284.89|289.78|284.88|20
1647208720000|2022-03-13 21:58:40|289.78|284.88|289.79|284.89|289.81|284.91|289.78|284.88|6
1647208730000|2022-03-13 21:58:50|289.82|284.92|289.75|284.85|289.83|284.93|289.75|284.85|11
1647208740000|2022-03-13 21:59:00|289.74|284.84|289.69|284.79|289.74|284.84|289.66|284.76|8
1647208750000|2022-03-13 21:59:10|289.7|284.8|289.68|284.78|289.7|284.8|289.67|284.77|17
1647208760000|2022-03-13 21:59:20|289.67|284.77|289.68|284.78|289.68|284.78|289.67|284.77|18
1647208770000|2022-03-13 21:59:30|289.73|284.83|289.77|284.87|289.78|284.88|289.73|284.83|15
1647208780000|2022-03-13 21:59:40|289.78|284.88|289.79|284.89|289.79|284.89|289.77|284.87|19
1647208790000|2022-03-13 21:59:50|289.78|284.88|289.76|284.86|289.78|284.88|289.76|284.86|2
1647208800000|2022-03-13 22:00:00|289.78|284.88|289.96|285.06|290.02|285.12|289.78|284.88|21
1647208810000|2022-03-13 22:00:10|289.97|285.07|289.95|285.05|289.97|285.07|289.83|284.93|18
1647208820000|2022-03-13 22:00:20|289.96|285.06|289.95|285.05|289.99|285.09|289.91|285.01|28
1647208830000|2022-03-13 22:00:30|289.96|285.06|290.1|285.2|290.1|285.2|289.96|285.06|13
1647208840000|2022-03-13 22:00:40|290.13|285.23|290.12|285.22|290.13|285.23|290.08|285.18|16
1647208850000|2022-03-13 22:00:50|290.13|285.23|290.06|285.16|290.13|285.23|290.06|285.16|15
1647208860000|2022-03-13 22:01:00|290.07|285.17|290.18|285.28|290.18|285.28|290.04|285.14|16
1647208870000|2022-03-13 22:01:10|290.2|285.3|290.12|285.22|290.21|285.31|290.12|285.22|13
1647208880000|2022-03-13 22:01:20|290.09|285.19|290.1|285.2|290.1|285.2|290.07|285.17|9
1647208890000|2022-03-13 22:01:30|290.09|285.19|290.08|285.18|290.1|285.2|290.07|285.17|13
1647208900000|2022-03-13 22:01:40|290.09|285.19|290.08|285.18|290.09|285.19|290.08|285.18|6
1647208910000|2022-03-13 22:01:50|290.09|285.19|290.17|285.27|290.18|285.28|290.08|285.18|13
1647208920000|2022-03-13 22:02:00|290.18|285.28|290.24|285.34|290.26|285.36|290.18|285.28|22
1647208930000|2022-03-13 22:02:10|290.22|285.32|290.29|285.39|290.29|285.39|290.22|285.32|14
1647208940000|2022-03-13 22:02:20|290.3|285.4|290.42|285.52|290.42|285.52|290.3|285.4|16
1647208950000|2022-03-13 22:02:30|290.41|285.51|290.38|285.48|290.42|285.52|290.37|285.47|25
1647208960000|2022-03-13 22:02:40|290.37|285.47|290.37|285.47|290.38|285.48|290.37|285.47|5
1647208970000|2022-03-13 22:02:50|290.36|285.46|290.27|285.37|290.36|285.46|290.26|285.36|8
1647208980000|2022-03-13 22:03:00|290.26|285.36|290.28|285.38|290.31|285.41|290.26|285.36|15
1647208990000|2022-03-13 22:03:10|290.27|285.37|290.45|285.55|290.47|285.57|290.27|285.37|18
1647209000000|2022-03-13 22:03:20|290.44|285.54|290.31|285.41|290.45|285.55|290.31|285.41|20
1647209010000|2022-03-13 22:03:30|290.32|285.42|290.4|285.5|290.4|285.5|290.32|285.42|14
1647209020000|2022-03-13 22:03:40|290.39|285.49|290.38|285.48|290.42|285.52|290.37|285.47|16
1647209030000|2022-03-13 22:03:50|290.37|285.47|290.35|285.45|290.38|285.48|290.35|285.45|14
1647209040000|2022-03-13 22:04:00|290.34|285.44|290.41|285.51|290.41|285.51|290.34|285.44|11
1647209050000|2022-03-13 22:04:10|290.42|285.52|290.36|285.46|290.43|285.53|290.36|285.46|12
1647209060000|2022-03-13 22:04:20|290.37|285.47|290.37|285.47|290.38|285.48|290.35|285.45|9
1647209080000|2022-03-13 22:04:40|290.34|285.44|290.41|285.51|290.42|285.52|290.34|285.44|18
1647209090000|2022-03-13 22:04:50|290.39|285.49|290.36|285.46|290.41|285.51|290.35|285.45|6
1647209100000|2022-03-13 22:05:00|290.39|285.49|290.38|285.48|290.46|285.56|290.38|285.48|16
1647209110000|2022-03-13 22:05:10|290.33|285.43|290.28|285.38|290.36|285.46|290.28|285.38|20
1647209120000|2022-03-13 22:05:20|290.27|285.37|290.23|285.33|290.27|285.37|290.23|285.33|4
1647209130000|2022-03-13 22:05:30|290.24|285.34|290.23|285.33|290.24|285.34|290.23|285.33|22
1647209140000|2022-03-13 22:05:40|290.24|285.34|290.23|285.33|290.24|285.34|290.23|285.33|24
1647209150000|2022-03-13 22:05:50|290.24|285.34|290.23|285.33|290.24|285.34|290.22|285.32|18
1647209160000|2022-03-13 22:06:00|290.24|285.34|290.23|285.33|290.25|285.35|290.21|285.31|11
1647209170000|2022-03-13 22:06:10|290.22|285.32|290.24|285.34|290.24|285.34|290.22|285.32|21
1647209180000|2022-03-13 22:06:20|290.23|285.33|290.23|285.33|290.23|285.33|290.22|285.32|21
1647209190000|2022-03-13 22:06:30|290.21|285.31|290.21|285.31|290.21|285.31|290.21|285.31|1
1647209200000|2022-03-13 22:06:40|290.23|285.33|290.23|285.33|290.23|285.33|290.23|285.33|1
1647209210000|2022-03-13 22:06:50|290.22|285.32|290.09|285.19|290.23|285.33|290.09|285.19|11
1647209220000|2022-03-13 22:07:00|290.1|285.2|290.02|285.12|290.18|285.28|290.01|285.11|17
1647209230000|2022-03-13 22:07:10|290.04|285.14|289.99|285.09|290.04|285.14|289.99|285.09|7
1647209240000|2022-03-13 22:07:20|289.95|285.05|289.97|285.07|289.98|285.08|289.92|285.02|15
1647209260000|2022-03-13 22:07:40|289.92|285.02|289.92|285.02|289.97|285.07|289.92|285.02|5
1647209270000|2022-03-13 22:07:50|289.91|285.01|290.12|285.22|290.12|285.22|289.91|285.01|16
1647209280000|2022-03-13 22:08:00|290.08|285.18|290.11|285.21|290.13|285.23|290.08|285.18|6
1647209290000|2022-03-13 22:08:10|290.1|285.2|290.1|285.2|290.1|285.2|290.1|285.2|1
1647209300000|2022-03-13 22:08:20|290.09|285.19|290.1|285.2|290.1|285.2|290.09|285.19|2
1647209310000|2022-03-13 22:08:30|290.11|285.21|290.2|285.3|290.25|285.35|290.11|285.21|16
1647209320000|2022-03-13 22:08:40|290.26|285.36|290.18|285.28|290.26|285.36|290.18|285.28|8
1647209330000|2022-03-13 22:08:50|290.19|285.29|290.24|285.34|290.3|285.4|290.17|285.27|12
1647209340000|2022-03-13 22:09:00|290.23|285.33|290.16|285.26|290.25|285.35|290.14|285.24|12
1647209350000|2022-03-13 22:09:10|290.22|285.32|290.22|285.32|290.22|285.32|290.2|285.3|9
1647209360000|2022-03-13 22:09:20|290.2|285.3|290.13|285.23|290.22|285.32|290.13|285.23|11
1647209370000|2022-03-13 22:09:30|290.06|285.16|290.25|285.35|290.25|285.35|290.02|285.12|18
1647209380000|2022-03-13 22:09:40|290.18|285.28|290.05|285.15|290.19|285.29|290.04|285.14|19
1647209390000|2022-03-13 22:09:50|290.06|285.16|290.15|285.25|290.15|285.25|290.06|285.16|10
1647209400000|2022-03-13 22:10:00|290.14|285.24|289.23|286.33|290.21|286.36|289.2|285.24|19
1647209410000|2022-03-13 22:10:10|289.22|286.32|289.26|286.36|289.26|286.36|289.22|286.32|5
1647209420000|2022-03-13 22:10:20|289.22|286.32|289.18|286.28|289.25|286.35|289.12|286.22|13
1647209430000|2022-03-13 22:10:30|289.12|286.22|289.16|286.26|289.17|286.27|289.12|286.22|6
1647209440000|2022-03-13 22:10:40|289.17|286.27|289.2|286.3|289.2|286.3|289.17|286.27|7
1647209450000|2022-03-13 22:10:50|289.19|286.29|289.14|286.24|289.22|286.32|289.14|286.24|12
1647209460000|2022-03-13 22:11:00|289.13|286.23|289.11|286.21|289.14|286.24|289.11|286.21|5
1647209470000|2022-03-13 22:11:10|289.09|286.19|289.06|286.16|289.09|286.19|289.05|286.15|7
1647209480000|2022-03-13 22:11:20|289.08|286.18|289.06|286.16|289.08|286.18|289.06|286.16|20
1647209490000|2022-03-13 22:11:30|289.08|286.18|289.03|286.13|289.08|286.18|289.02|286.12|26
1647209500000|2022-03-13 22:11:40|289.02|286.12|288.92|286.02|289.02|286.12|288.92|286.02|13
1647209510000|2022-03-13 22:11:50|288.95|286.05|289.04|286.14|289.04|286.14|288.89|285.99|16
1647209520000|2022-03-13 22:12:00|289.05|286.15|289.04|286.14|289.09|286.19|289.04|286.14|18
1647209530000|2022-03-13 22:12:10|289.02|286.12|288.99|286.09|289.02|286.12|288.98|286.08|23
1647209540000|2022-03-13 22:12:20|289|286.1|288.87|285.97|289|286.1|288.84|285.94|26
1647209550000|2022-03-13 22:12:30|288.9|286|288.87|285.97|288.91|286.01|288.86|285.96|18
1647209560000|2022-03-13 22:12:40|288.86|285.96|288.87|285.97|288.87|285.97|288.85|285.95|14
1647209570000|2022-03-13 22:12:50|288.85|285.95|288.9|286|288.9|286|288.85|285.95|10
1647209580000|2022-03-13 22:13:00|288.89|285.99|288.89|285.99|288.9|286|288.88|285.98|13
1647209590000|2022-03-13 22:13:10|288.9|286|288.97|286.07|288.99|286.09|288.89|285.99|14
1647209600000|2022-03-13 22:13:20|288.98|286.08|288.96|286.06|288.98|286.08|288.96|286.06|7
1647209610000|2022-03-13 22:13:30|288.97|286.07|288.96|286.06|288.97|286.07|288.96|286.06|2
1647209620000|2022-03-13 22:13:40|288.97|286.07|289.02|286.12|289.02|286.12|288.96|286.06|6
1647209630000|2022-03-13 22:13:50|288.99|286.09|288.99|286.09|289.02|286.12|288.95|286.05|9
1647209670000|2022-03-13 22:14:30|288.95|286.05|289.05|286.15|289.06|286.16|288.95|286.05|6
1647209680000|2022-03-13 22:14:40|289.04|286.14|289.05|286.15|289.05|286.15|289.04|286.14|8
1647209690000|2022-03-13 22:14:50|289.06|286.16|289.07|286.17|289.08|286.18|289.06|286.16|14
1647209700000|2022-03-13 22:15:00|289.08|286.18|289.06|286.16|289.08|286.18|289.04|286.14|14
1647209710000|2022-03-13 22:15:10|289.04|286.14|288.92|286.02|289.04|286.14|288.91|286.01|14
1647209720000|2022-03-13 22:15:20|288.91|286.01|288.88|285.98|288.92|286.02|288.88|285.98|7
1647209730000|2022-03-13 22:15:30|288.89|285.99|288.89|285.99|288.89|285.99|288.82|285.92|12
1647209740000|2022-03-13 22:15:40|288.9|286|288.92|286.02|288.93|286.03|288.87|285.97|16
1647209750000|2022-03-13 22:15:50|288.91|286.01|288.74|285.84|288.91|286.01|288.73|285.83|18
1647209760000|2022-03-13 22:16:00|288.73|285.83|288.47|285.57|288.73|285.83|288.39|285.49|33
1647209770000|2022-03-13 22:16:10|288.48|285.58|288.41|285.51|288.53|285.63|288.38|285.48|24
1647209780000|2022-03-13 22:16:20|288.4|285.5|288.35|285.45|288.47|285.57|288.32|285.42|17
1647209790000|2022-03-13 22:16:30|288.34|285.44|288.45|285.55|288.51|285.61|288.34|285.44|19
1647209800000|2022-03-13 22:16:40|288.48|285.58|288.46|285.56|288.48|285.58|288.41|285.51|18
1647209810000|2022-03-13 22:16:50|288.48|285.58|288.34|285.44|288.51|285.61|288.34|285.44|22
1647209820000|2022-03-13 22:17:00|288.33|285.43|288.23|285.33|288.34|285.44|288.14|285.24|21
1647209830000|2022-03-13 22:17:10|288.22|285.32|288.19|285.29|288.23|285.33|288.17|285.27|19
1647209840000|2022-03-13 22:17:20|288.2|285.3|288.31|285.41|288.38|285.48|288.2|285.3|21
1647209850000|2022-03-13 22:17:30|288.3|285.4|288.28|285.38|288.31|285.41|288.28|285.38|13
1647209860000|2022-03-13 22:17:40|288.25|285.35|288.31|285.41|288.32|285.42|288.22|285.32|22
1647209870000|2022-03-13 22:17:50|288.3|285.4|288.31|285.41|288.33|285.43|288.3|285.4|11
1647209880000|2022-03-13 22:18:00|288.32|285.42|288.23|285.33|288.34|285.44|288.23|285.33|27
1647209890000|2022-03-13 22:18:10|288.18|285.28|288.19|285.29|288.23|285.33|288.16|285.26|15
1647209900000|2022-03-13 22:18:20|288.17|285.27|288.16|285.26|288.18|285.28|288.14|285.24|22
1647209910000|2022-03-13 22:18:30|288.17|285.27|288.15|285.25|288.17|285.27|288.15|285.25|17
1647209920000|2022-03-13 22:18:40|288.14|285.24|288.25|285.35|288.25|285.35|288.14|285.24|15
1647209930000|2022-03-13 22:18:50|288.26|285.36|288.25|285.35|288.26|285.36|288.24|285.34|8
1647209940000|2022-03-13 22:19:00|288.28|285.38|288.21|285.31|288.28|285.38|288.21|285.31|6
1647209950000|2022-03-13 22:19:10|288.28|285.38|288.22|285.32|288.28|285.38|288.21|285.31|7
1647209960000|2022-03-13 22:19:20|288.23|285.33|288.22|285.32|288.23|285.33|288.22|285.32|4
1647209970000|2022-03-13 22:19:30|288.23|285.33|288.21|285.31|288.24|285.34|288.21|285.31|15
1647209980000|2022-03-13 22:19:40|288.22|285.32|288.22|285.32|288.23|285.33|288.21|285.31|5
1647209990000|2022-03-13 22:19:50|288.23|285.33|288.21|285.31|288.23|285.33|288.19|285.29|14
1647210000000|2022-03-13 22:20:00|288.2|285.3|288.2|285.3|288.21|285.31|288.19|285.29|6
1647210010000|2022-03-13 22:20:10|288.19|285.29|288.17|285.27|288.2|285.3|288.15|285.25|16
1647210020000|2022-03-13 22:20:20|288.16|285.26|288.18|285.28|288.2|285.3|288.14|285.24|8
1647210030000|2022-03-13 22:20:30|288.2|285.3|288.17|285.27|288.21|285.31|288.16|285.26|20
1647210040000|2022-03-13 22:20:40|288.15|285.25|288.06|285.16|288.17|285.27|288.06|285.16|6
1647210050000|2022-03-13 22:20:50|288.07|285.17|288.06|285.16|288.07|285.17|288.05|285.15|12
1647210060000|2022-03-13 22:21:00|288.07|285.17|288.12|285.22|288.12|285.22|288.05|285.15|8
1647210070000|2022-03-13 22:21:10|288.1|285.2|288.12|285.22|288.16|285.26|288.07|285.17|22
1647210080000|2022-03-13 22:21:20|288.13|285.23|288.18|285.28|288.18|285.28|288.12|285.22|14
1647210090000|2022-03-13 22:21:30|288.17|285.27|288.1|285.2|288.18|285.28|288.1|285.2|16
1647210100000|2022-03-13 22:21:40|288.13|285.23|288.16|285.26|288.21|285.31|288.1|285.2|18
1647210110000|2022-03-13 22:21:50|288.21|285.31|288.12|285.22|288.21|285.31|288.12|285.22|7
1647210120000|2022-03-13 22:22:00|288.17|285.27|288.19|285.29|288.21|285.31|288.15|285.25|16
1647210130000|2022-03-13 22:22:10|288.18|285.28|288.19|285.29|288.19|285.29|288.18|285.28|2
1647210140000|2022-03-13 22:22:20|288.16|285.26|288.17|285.27|288.17|285.27|288.13|285.23|12
1647210150000|2022-03-13 22:22:30|288.22|285.32|288.23|285.33|288.24|285.34|288.22|285.32|10
1647210160000|2022-03-13 22:22:40|288.22|285.32|288.18|285.28|288.24|285.34|288.16|285.26|13
1647210170000|2022-03-13 22:22:50|288.17|285.27|288.18|285.28|288.2|285.3|288.17|285.27|9
1647210180000|2022-03-13 22:23:00|288.2|285.3|288.18|285.28|288.2|285.3|288.16|285.26|11
1647210190000|2022-03-13 22:23:10|288.17|285.27|288.13|285.23|288.22|285.32|288.11|285.21|20
1647210200000|2022-03-13 22:23:20|288.09|285.19|288.11|285.21|288.12|285.22|288.09|285.19|15
1647210210000|2022-03-13 22:23:30|288.12|285.22|288.13|285.23|288.13|285.23|288.12|285.22|4
1647210220000|2022-03-13 22:23:40|288.16|285.26|288.16|285.26|288.18|285.28|288.16|285.26|9
1647210230000|2022-03-13 22:23:50|288.19|285.29|288.24|285.34|288.25|285.35|288.12|285.22|30
1647210240000|2022-03-13 22:24:00|288.17|285.27|288.15|285.25|288.17|285.27|288.13|285.23|8
1647210250000|2022-03-13 22:24:10|288.14|285.24|288.15|285.25|288.15|285.25|288.14|285.24|2
1647210260000|2022-03-13 22:24:20|288.14|285.24|288.16|285.26|288.16|285.26|288.14|285.24|15
1647210270000|2022-03-13 22:24:30|288.15|285.25|288.19|285.29|288.23|285.33|288.15|285.25|14
1647210280000|2022-03-13 22:24:40|288.18|285.28|288.19|285.29|288.2|285.3|288.18|285.28|10
1647210290000|2022-03-13 22:24:50|288.2|285.3|288.19|285.29|288.2|285.3|288.19|285.29|10
1647210300000|2022-03-13 22:25:00|288.16|285.26|288.05|285.15|288.17|285.27|288.01|285.11|19
1647210310000|2022-03-13 22:25:10|288.03|285.13|287.98|285.08|288.03|285.13|287.94|285.04|22
1647210320000|2022-03-13 22:25:20|287.95|285.05|287.95|285.05|287.98|285.08|287.91|285.01|17
1647210330000|2022-03-13 22:25:30|287.97|285.07|288|285.1|288|285.1|287.95|285.05|19
1647210340000|2022-03-13 22:25:40|287.99|285.09|287.96|285.06|288.03|285.13|287.95|285.05|20
1647210350000|2022-03-13 22:25:50|287.97|285.07|288.03|285.13|288.03|285.13|287.97|285.07|19
1647210360000|2022-03-13 22:26:00|288.02|285.12|288.02|285.12|288.03|285.13|288.02|285.12|13
1647210370000|2022-03-13 22:26:10|288.03|285.13|288|285.1|288.09|285.19|288|285.1|13
1647210380000|2022-03-13 22:26:20|288.01|285.11|288.01|285.11|288.02|285.12|288.01|285.11|11
1647210390000|2022-03-13 22:26:30|288.02|285.12|288.03|285.13|288.03|285.13|288.01|285.11|16
1647210400000|2022-03-13 22:26:40|288.02|285.12|287.97|285.07|288.04|285.14|287.94|285.04|18
1647210410000|2022-03-13 22:26:50|287.96|285.06|288.16|285.26|288.16|285.26|287.96|285.06|27
1647210420000|2022-03-13 22:27:00|288.17|285.27|288.08|285.18|288.17|285.27|288.07|285.17|25
1647210430000|2022-03-13 22:27:10|288.09|285.19|288.1|285.2|288.1|285.2|288.08|285.18|4
1647210440000|2022-03-13 22:27:20|288.09|285.19|288.15|285.25|288.15|285.25|288.08|285.18|15
1647210450000|2022-03-13 22:27:30|288.16|285.26|288.02|285.12|288.16|285.26|287.99|285.09|17
1647210460000|2022-03-13 22:27:40|287.98|285.08|288.04|285.14|288.05|285.15|287.98|285.08|10
1647210470000|2022-03-13 22:27:50|288.05|285.15|288.11|285.21|288.13|285.23|288.05|285.15|10
1647210480000|2022-03-13 22:28:00|288.09|285.19|288.07|285.17|288.1|285.2|288.03|285.13|12
1647210490000|2022-03-13 22:28:10|288.01|285.11|288.07|285.17|288.08|285.18|288|285.1|11
1647210500000|2022-03-13 22:28:20|288.06|285.16|288.02|285.12|288.06|285.16|287.99|285.09|20
1647210510000|2022-03-13 22:28:30|288.03|285.13|288.04|285.14|288.06|285.16|288.02|285.12|10
1647210520000|2022-03-13 22:28:40|288.05|285.15|288.06|285.16|288.12|285.22|288.02|285.12|16
1647210530000|2022-03-13 22:28:50|288.07|285.17|288.08|285.18|288.09|285.19|288.06|285.16|8
1647210540000|2022-03-13 22:29:00|288.07|285.17|288.08|285.18|288.08|285.18|288.07|285.17|4
1647210550000|2022-03-13 22:29:10|288.06|285.16|288.03|285.13|288.06|285.16|288.01|285.11|20
1647210560000|2022-03-13 22:29:20|288.02|285.12|288.05|285.15|288.05|285.15|288.02|285.12|8
1647210570000|2022-03-13 22:29:30|288.04|285.14|288.08|285.18|288.08|285.18|288.04|285.14|11
1647210580000|2022-03-13 22:29:40|288.1|285.2|288.12|285.22|288.13|285.23|288.1|285.2|9
1647210590000|2022-03-13 22:29:50|288.11|285.21|288.13|285.23|288.13|285.23|288.1|285.2|7
1647210600000|2022-03-13 22:30:00|288.12|285.22|288.36|285.46|288.46|285.56|288.12|285.22|25
1647210610000|2022-03-13 22:30:10|288.37|285.47|288.36|285.46|288.37|285.47|288.36|285.46|2
1647210620000|2022-03-13 22:30:20|288.35|285.45|288.21|285.31|288.35|285.45|288.2|285.3|15
1647210630000|2022-03-13 22:30:30|288.2|285.3|288.15|285.25|288.2|285.3|288.15|285.25|12
1647210650000|2022-03-13 22:30:50|288.14|285.24|288.08|285.18|288.14|285.24|288.06|285.16|8
1647210660000|2022-03-13 22:31:00|288.09|285.19|288|285.1|288.09|285.19|288|285.1|12
1647210670000|2022-03-13 22:31:10|288.01|285.11|288.01|285.11|288.05|285.15|287.97|285.07|20
1647210680000|2022-03-13 22:31:20|288.02|285.12|288.01|285.11|288.06|285.16|288.01|285.11|26
1647210690000|2022-03-13 22:31:30|288.05|285.15|287.98|285.08|288.05|285.15|287.93|285.03|18
1647210700000|2022-03-13 22:31:40|287.9|285|287.99|285.09|287.99|285.09|287.9|285|14
1647210710000|2022-03-13 22:31:50|288|285.1|288|285.1|288.01|285.11|287.97|285.07|8
1647210720000|2022-03-13 22:32:00|287.97|285.07|288.03|285.13|288.03|285.13|287.97|285.07|11
1647210730000|2022-03-13 22:32:10|288.04|285.14|288.05|285.15|288.05|285.15|288|285.1|10
1647210740000|2022-03-13 22:32:20|288.06|285.16|288.17|285.27|288.17|285.27|288.03|285.13|12
1647210750000|2022-03-13 22:32:30|288.16|285.26|288.45|285.55|288.45|285.55|288.16|285.26|18
1647210760000|2022-03-13 22:32:40|288.44|285.54|288.46|285.56|288.56|285.66|288.41|285.51|24
1647210770000|2022-03-13 22:32:50|288.47|285.57|288.51|285.61|288.53|285.63|288.46|285.56|25
1647210780000|2022-03-13 22:33:00|288.52|285.62|288.61|285.71|288.61|285.71|288.49|285.59|20
1647210790000|2022-03-13 22:33:10|288.63|285.73|288.57|285.67|288.69|285.79|288.56|285.66|23
1647210800000|2022-03-13 22:33:20|288.59|285.69|288.59|285.69|288.67|285.77|288.53|285.63|23
1647210810000|2022-03-13 22:33:30|288.62|285.72|288.56|285.66|288.62|285.72|288.55|285.65|12
1647210820000|2022-03-13 22:33:40|288.61|285.71|288.67|285.77|288.68|285.78|288.61|285.71|14
1647210830000|2022-03-13 22:33:50|288.68|285.78|288.67|285.77|288.69|285.79|288.66|285.76|14
1647210840000|2022-03-13 22:34:00|288.68|285.78|288.68|285.78|288.68|285.78|288.66|285.76|4
1647210850000|2022-03-13 22:34:10|288.69|285.79|288.63|285.73|288.7|285.8|288.62|285.72|17
1647210860000|2022-03-13 22:34:20|288.62|285.72|288.62|285.72|288.66|285.76|288.62|285.72|10
1647210870000|2022-03-13 22:34:30|288.64|285.74|288.77|285.87|288.82|285.92|288.64|285.74|21
1647210880000|2022-03-13 22:34:40|288.78|285.88|288.74|285.84|288.82|285.92|288.69|285.79|17
1647210890000|2022-03-13 22:34:50|288.7|285.8|288.55|285.65|288.71|285.81|288.54|285.64|23
1647210900000|2022-03-13 22:35:00|288.54|285.64|288.59|285.69|288.59|285.69|288.52|285.62|21
1647210910000|2022-03-13 22:35:10|288.6|285.7|288.56|285.66|288.6|285.7|288.55|285.65|13
1647210920000|2022-03-13 22:35:20|288.57|285.67|288.52|285.62|288.57|285.67|288.5|285.6|16
1647210930000|2022-03-13 22:35:30|288.51|285.61|288.44|285.54|288.56|285.66|288.4|285.5|18
1647210940000|2022-03-13 22:35:40|288.45|285.55|288.45|285.55|288.46|285.56|288.4|285.5|15
1647210950000|2022-03-13 22:35:50|288.42|285.52|288.43|285.53|288.46|285.56|288.42|285.52|6
1647210970000|2022-03-13 22:36:10|288.41|285.51|288.42|285.52|288.45|285.55|288.41|285.51|9
1647210980000|2022-03-13 22:36:20|288.43|285.53|288.44|285.54|288.44|285.54|288.43|285.53|16
1647210990000|2022-03-13 22:36:30|288.43|285.53|288.35|285.45|288.44|285.54|288.34|285.44|18
1647211000000|2022-03-13 22:36:40|288.32|285.42|288.34|285.44|288.38|285.48|288.3|285.4|22
1647211010000|2022-03-13 22:36:50|288.35|285.45|288.39|285.49|288.42|285.52|288.33|285.43|14
1647211020000|2022-03-13 22:37:00|288.38|285.48|288.39|285.49|288.4|285.5|288.37|285.47|8
1647211030000|2022-03-13 22:37:10|288.37|285.47|288.26|285.36|288.39|285.49|288.24|285.34|14
1647211040000|2022-03-13 22:37:20|288.25|285.35|288.22|285.32|288.27|285.37|288.22|285.32|8
1647211050000|2022-03-13 22:37:30|288.23|285.33|288.21|285.31|288.23|285.33|288.21|285.31|5
1647211060000|2022-03-13 22:37:40|288.22|285.32|288.17|285.27|288.23|285.33|288.17|285.27|15
1647211070000|2022-03-13 22:37:50|288.19|285.29|288.23|285.33|288.24|285.34|288.17|285.27|23
1647211080000|2022-03-13 22:38:00|288.24|285.34|288.17|285.27|288.24|285.34|288.16|285.26|11
1647211090000|2022-03-13 22:38:10|288.16|285.26|288.13|285.23|288.16|285.26|288.11|285.21|6
1647211100000|2022-03-13 22:38:20|288.11|285.21|288.15|285.25|288.16|285.26|288.11|285.21|12
1647211110000|2022-03-13 22:38:30|288.16|285.26|288.02|285.12|288.16|285.26|288.02|285.12|11
1647211120000|2022-03-13 22:38:40|288.01|285.11|288.03|285.13|288.04|285.14|287.98|285.08|11
1647211130000|2022-03-13 22:38:50|288.02|285.12|288.01|285.11|288.02|285.12|288.01|285.11|8
1647211140000|2022-03-13 22:39:00|288.02|285.12|288.01|285.11|288.02|285.12|288.01|285.11|18
1647211150000|2022-03-13 22:39:10|288.02|285.12|287.99|285.09|288.02|285.12|287.95|285.05|17
1647211160000|2022-03-13 22:39:20|287.97|285.07|287.8|284.9|287.99|285.09|287.78|284.88|9
1647211170000|2022-03-13 22:39:30|287.81|284.91|287.89|284.99|287.9|285|287.81|284.91|9
1647211180000|2022-03-13 22:39:40|287.86|284.96|287.82|284.92|287.86|284.96|287.79|284.89|13
1647211190000|2022-03-13 22:39:50|287.83|284.93|287.82|284.92|287.83|284.93|287.82|284.92|6
1647211200000|2022-03-13 22:40:00|287.83|284.93|287.82|284.92|287.83|284.93|287.82|284.92|16
1647211210000|2022-03-13 22:40:10|287.83|284.93|287.82|284.92|287.83|284.93|287.82|284.92|12
1647211220000|2022-03-13 22:40:20|287.83|284.93|287.82|284.92|287.83|284.93|287.82|284.92|2
1647211230000|2022-03-13 22:40:30|287.8|284.9|287.79|284.89|287.8|284.9|287.77|284.87|4
1647211240000|2022-03-13 22:40:40|287.75|284.85|287.8|284.9|287.8|284.9|287.75|284.85|15
1647211250000|2022-03-13 22:40:50|287.79|284.89|287.79|284.89|287.83|284.93|287.79|284.89|9
1647211260000|2022-03-13 22:41:00|287.78|284.88|287.79|284.89|287.79|284.89|287.78|284.88|4
1647211270000|2022-03-13 22:41:10|287.8|284.9|287.87|284.97|287.87|284.97|287.79|284.89|12
1647211280000|2022-03-13 22:41:20|287.86|284.96|287.78|284.88|287.86|284.96|287.72|284.82|15
1647211290000|2022-03-13 22:41:30|287.77|284.87|287.81|284.91|287.81|284.91|287.76|284.86|16
1647211300000|2022-03-13 22:41:40|287.73|284.83|287.78|284.88|287.79|284.89|287.71|284.81|10
1647211310000|2022-03-13 22:41:50|287.77|284.87|287.83|284.93|287.83|284.93|287.77|284.87|12
1647211320000|2022-03-13 22:42:00|287.84|284.94|287.76|284.86|287.84|284.94|287.76|284.86|17
1647211330000|2022-03-13 22:42:10|287.73|284.83|287.6|284.7|287.73|284.83|287.6|284.7|18
1647211340000|2022-03-13 22:42:20|287.65|284.75|287.67|284.77|287.67|284.77|287.55|284.65|18
1647211350000|2022-03-13 22:42:30|287.68|284.78|287.69|284.79|287.71|284.81|287.67|284.77|16
1647211360000|2022-03-13 22:42:40|287.7|284.8|287.87|284.97|287.89|284.99|287.67|284.77|24
1647211370000|2022-03-13 22:42:50|287.86|284.96|287.74|284.84|287.89|284.99|287.69|284.79|30
1647211380000|2022-03-13 22:43:00|287.76|284.86|287.79|284.89|287.81|284.91|287.73|284.83|22
1647211390000|2022-03-13 22:43:10|287.78|284.88|287.79|284.89|287.8|284.9|287.77|284.87|20
1647211400000|2022-03-13 22:43:20|287.78|284.88|287.77|284.87|287.79|284.89|287.77|284.87|10
1647211410000|2022-03-13 22:43:30|287.76|284.86|287.76|284.86|287.77|284.87|287.74|284.84|11
1647211420000|2022-03-13 22:43:40|287.77|284.87|287.76|284.86|287.78|284.88|287.74|284.84|20
1647211430000|2022-03-13 22:43:50|287.75|284.85|287.7|284.8|287.76|284.86|287.7|284.8|13
1647211440000|2022-03-13 22:44:00|287.67|284.77|287.68|284.78|287.72|284.82|287.65|284.75|19
1647211450000|2022-03-13 22:44:10|287.67|284.77|287.7|284.8|287.71|284.81|287.66|284.76|21
1647211460000|2022-03-13 22:44:20|287.69|284.79|287.62|284.72|287.71|284.81|287.56|284.66|24
1647211470000|2022-03-13 22:44:30|287.6|284.7|287.59|284.69|287.63|284.73|287.55|284.65|23
1647211480000|2022-03-13 22:44:40|287.55|284.65|287.5|284.6|287.61|284.71|287.5|284.6|18
1647211490000|2022-03-13 22:44:50|287.49|284.59|287.55|284.65|287.58|284.68|287.49|284.59|19
1647211500000|2022-03-13 22:45:00|287.54|284.64|287.58|284.68|287.58|284.68|287.51|284.61|19
1647211510000|2022-03-13 22:45:10|287.57|284.67|287.66|284.76|287.66|284.76|287.53|284.63|20
1647211520000|2022-03-13 22:45:20|287.64|284.74|287.56|284.66|287.65|284.75|287.56|284.66|15
1647211530000|2022-03-13 22:45:30|287.57|284.67|287.53|284.63|287.59|284.69|287.52|284.62|18
1647211540000|2022-03-13 22:45:40|287.52|284.62|287.48|284.58|287.52|284.62|287.45|284.55|20
1647211550000|2022-03-13 22:45:50|287.49|284.59|287.49|284.59|287.54|284.64|287.49|284.59|16
1647211560000|2022-03-13 22:46:00|287.52|284.62|287.5|284.6|287.53|284.63|287.47|284.57|23
1647211570000|2022-03-13 22:46:10|287.51|284.61|287.54|284.64|287.54|284.64|287.49|284.59|21
1647211580000|2022-03-13 22:46:20|287.53|284.63|287.59|284.69|287.61|284.71|287.53|284.63|9
1647211590000|2022-03-13 22:46:30|287.6|284.7|287.59|284.69|287.65|284.75|287.55|284.65|17
1647211600000|2022-03-13 22:46:40|287.58|284.68|287.52|284.62|287.6|284.7|287.52|284.62|13
1647211610000|2022-03-13 22:46:50|287.53|284.63|287.54|284.64|287.54|284.64|287.5|284.6|14
1647211620000|2022-03-13 22:47:00|287.55|284.65|287.56|284.66|287.57|284.67|287.52|284.62|15
1647211630000|2022-03-13 22:47:10|287.57|284.67|287.64|284.74|287.67|284.77|287.56|284.66|21
1647211640000|2022-03-13 22:47:20|287.63|284.73|287.66|284.76|287.67|284.77|287.62|284.72|13
1647211650000|2022-03-13 22:47:30|287.67|284.77|287.64|284.74|287.68|284.78|287.63|284.73|15
1647211660000|2022-03-13 22:47:40|287.65|284.75|287.71|284.81|287.75|284.85|287.62|284.72|26
1647211670000|2022-03-13 22:47:50|287.72|284.82|287.64|284.74|287.73|284.83|287.55|284.65|28
1647211680000|2022-03-13 22:48:00|287.63|284.73|287.65|284.75|287.66|284.76|287.61|284.71|16
1647211690000|2022-03-13 22:48:10|287.64|284.74|287.63|284.73|287.64|284.74|287.63|284.73|2
1647211700000|2022-03-13 22:48:20|287.64|284.74|287.64|284.74|287.64|284.74|287.63|284.73|3
1647211710000|2022-03-13 22:48:30|287.61|284.71|287.62|284.72|287.65|284.75|287.58|284.68|16
1647211720000|2022-03-13 22:48:40|287.61|284.71|287.49|284.59|287.63|284.73|287.45|284.55|19
1647211730000|2022-03-13 22:48:50|287.5|284.6|287.26|284.36|287.5|284.6|287.26|284.36|25
1647211740000|2022-03-13 22:49:00|287.3|284.4|287.32|284.42|287.39|284.49|287.28|284.38|24
1647211750000|2022-03-13 22:49:10|287.31|284.41|286.93|284.03|287.33|284.43|286.85|283.95|28
1647211760000|2022-03-13 22:49:20|286.88|283.98|286.64|283.74|286.95|284.05|286.62|283.72|31
1647211770000|2022-03-13 22:49:30|286.77|283.87|286.15|283.25|286.77|283.87|286.15|283.25|26
1647211780000|2022-03-13 22:49:40|286.1|283.2|285.46|282.56|286.1|283.2|285.42|282.52|29
1647211790000|2022-03-13 22:49:50|285.41|282.51|284.57|281.67|285.41|282.51|284.41|281.51|29
1647211800000|2022-03-13 22:50:00|284.66|281.76|284.11|281.21|284.72|281.82|284.1|281.2|29
1647211810000|2022-03-13 22:50:10|284.09|281.19|284.37|281.47|284.38|281.48|284.05|281.15|29
1647211820000|2022-03-13 22:50:20|284.36|281.46|284.44|281.54|284.54|281.64|284.23|281.33|33
1647211830000|2022-03-13 22:50:30|284.45|281.55|284.22|281.32|284.58|281.68|284.22|281.32|32
1647211840000|2022-03-13 22:50:40|284.21|281.31|283.22|280.32|284.21|281.31|283.22|280.32|36
1647211850000|2022-03-13 22:50:50|283.12|280.22|283|280.1|283.25|280.35|282.87|279.97|35
1647211860000|2022-03-13 22:51:00|283.04|280.14|283.44|280.54|283.59|280.69|283|280.1|37
1647211870000|2022-03-13 22:51:10|283.43|280.53|283.63|280.73|283.77|280.87|283.26|280.36|37
1647211880000|2022-03-13 22:51:20|283.68|280.78|283.5|280.6|283.69|280.79|283.45|280.55|36
1647211890000|2022-03-13 22:51:30|283.51|280.61|282.88|279.98|283.51|280.61|282.86|279.96|33
1647211900000|2022-03-13 22:51:40|282.95|280.05|282.1|279.2|283.1|280.2|282.1|279.2|36
1647211910000|2022-03-13 22:51:50|282.07|279.17|281.66|278.76|282.09|279.19|281.64|278.74|32
1647211920000|2022-03-13 22:52:00|281.67|278.77|281.11|278.21|281.77|278.87|281.04|278.14|32
1647211930000|2022-03-13 22:52:10|281.08|278.18|280.85|277.95|281.08|278.18|280.79|277.89|33
1647211940000|2022-03-13 22:52:20|280.79|277.89|280.65|277.75|280.83|277.93|280.64|277.74|31
1647211950000|2022-03-13 22:52:30|280.68|277.78|280.95|278.05|281.04|278.14|280.68|277.78|30
1647211960000|2022-03-13 22:52:40|281|278.1|281.72|278.82|281.72|278.82|281|278.1|34
1647211970000|2022-03-13 22:52:50|281.74|278.84|282.13|279.23|282.13|279.23|281.63|278.73|24
1647211980000|2022-03-13 22:53:00|282.14|279.24|282.22|279.32|282.51|279.61|282.13|279.23|27
1647211990000|2022-03-13 22:53:10|282.25|279.35|282.79|279.89|282.79|279.89|282.24|279.34|24
1647212000000|2022-03-13 22:53:20|282.8|279.9|282.83|279.93|282.91|280.01|282.65|279.75|23
1647212010000|2022-03-13 22:53:30|282.84|279.94|282.08|279.18|282.84|279.94|282.08|279.18|37
1647212020000|2022-03-13 22:53:40|282.09|279.19|282.06|279.16|282.09|279.19|281.74|278.84|31
1647212030000|2022-03-13 22:53:50|282.04|279.14|281.71|278.81|282.05|279.15|281.7|278.8|31
1647212040000|2022-03-13 22:54:00|281.75|278.85|281.52|278.62|281.84|278.94|281.45|278.55|32
1647212050000|2022-03-13 22:54:10|281.53|278.63|281.69|278.79|281.75|278.85|281.25|278.35|32
1647212060000|2022-03-13 22:54:20|281.68|278.78|281.84|278.94|281.85|278.95|281.61|278.71|30
1647212070000|2022-03-13 22:54:30|281.85|278.95|281.95|279.05|282.05|279.15|281.81|278.91|32
1647212080000|2022-03-13 22:54:40|281.98|279.08|282.09|279.19|282.13|279.23|281.95|279.05|26
1647212090000|2022-03-13 22:54:50|282.1|279.2|282.35|279.45|282.37|279.47|282.09|279.19|30
1647212100000|2022-03-13 22:55:00|282.34|279.44|282.69|279.79|282.69|279.79|282.34|279.44|34
1647212110000|2022-03-13 22:55:10|282.7|279.8|282.83|279.93|282.93|280.03|282.7|279.8|31
1647212120000|2022-03-13 22:55:20|282.81|279.91|282.63|279.73|282.81|279.91|282.55|279.65|28
1647212130000|2022-03-13 22:55:30|282.62|279.72|282.54|279.64|282.64|279.74|282.44|279.54|29
1647212140000|2022-03-13 22:55:40|282.52|279.62|282.28|279.38|282.54|279.64|282.28|279.38|29
1647212150000|2022-03-13 22:55:50|282.27|279.37|282.04|279.14|282.27|279.37|282.03|279.13|27
1647212160000|2022-03-13 22:56:00|282.03|279.13|282.19|279.29|282.27|279.37|282.01|279.11|31
1647212170000|2022-03-13 22:56:10|282.22|279.32|282.01|279.11|282.22|279.32|282.01|279.11|29
1647212180000|2022-03-13 22:56:20|282.05|279.15|282.06|279.16|282.1|279.2|282.04|279.14|19
1647212190000|2022-03-13 22:56:30|282.04|279.14|281.73|278.83|282.04|279.14|281.69|278.79|27
1647212200000|2022-03-13 22:56:40|281.76|278.86|281.41|278.51|281.8|278.9|281.41|278.51|25
1647212210000|2022-03-13 22:56:50|281.42|278.52|281.39|278.49|281.58|278.68|281.39|278.49|22
1647212220000|2022-03-13 22:57:00|281.38|278.48|281.58|278.68|281.6|278.7|281.24|278.34|26
1647212230000|2022-03-13 22:57:10|281.59|278.69|281.62|278.72|281.69|278.79|281.56|278.66|25
1647212240000|2022-03-13 22:57:20|281.63|278.73|281.54|278.64|281.68|278.78|281.54|278.64|25
1647212250000|2022-03-13 22:57:30|281.49|278.59|281.54|278.64|281.65|278.75|281.47|278.57|20
1647212260000|2022-03-13 22:57:40|281.53|278.63|281.7|278.8|281.7|278.8|281.5|278.6|19
1647212270000|2022-03-13 22:57:50|281.71|278.81|281.7|278.8|281.79|278.89|281.68|278.78|20
1647212280000|2022-03-13 22:58:00|281.69|278.79|281.46|278.56|281.72|278.82|281.46|278.56|21
1647212290000|2022-03-13 22:58:10|281.45|278.55|281.55|278.65|281.55|278.65|281.4|278.5|18
1647212300000|2022-03-13 22:58:20|281.46|278.56|281.59|278.69|281.62|278.72|281.46|278.56|20
1647212310000|2022-03-13 22:58:30|281.61|278.71|281.37|278.47|281.62|278.72|281.36|278.46|23
1647212320000|2022-03-13 22:58:40|281.42|278.52|281.38|278.48|281.48|278.58|281.27|278.37|23
1647212330000|2022-03-13 22:58:50|281.37|278.47|281.38|278.48|281.39|278.49|281.32|278.42|14
1647212340000|2022-03-13 22:59:00|281.4|278.5|281.37|278.47|281.4|278.5|281.29|278.39|16
1647212350000|2022-03-13 22:59:10|281.36|278.46|281.38|278.48|281.53|278.63|281.33|278.43|22
1647212360000|2022-03-13 22:59:20|281.39|278.49|281.43|278.53|281.46|278.56|281.39|278.49|20
1647212370000|2022-03-13 22:59:30|281.44|278.54|281.57|278.67|281.74|278.84|281.42|278.52|30
1647212380000|2022-03-13 22:59:40|281.56|278.66|281.63|278.73|281.7|278.8|281.52|278.62|25
1647212390000|2022-03-13 22:59:50|281.62|278.72|281.57|278.67|281.68|278.78|281.56|278.66|23
1647212400000|2022-03-13 23:00:00|281.56|278.66|281.06|278.16|281.56|278.66|280.98|278.08|31
1647212410000|2022-03-13 23:00:10|281.07|278.17|280.98|278.08|281.07|278.17|280.95|278.05|22
1647212420000|2022-03-13 23:00:20|280.88|277.98|280.8|277.9|280.88|277.98|280.69|277.79|26
1647212430000|2022-03-13 23:00:30|280.79|277.89|280.53|277.63|280.79|277.89|280.37|277.47|32
1647212440000|2022-03-13 23:00:40|280.59|277.69|280.47|277.57|280.59|277.69|280.33|277.43|26
1647212450000|2022-03-13 23:00:50|280.44|277.54|280.27|277.37|280.44|277.54|280.25|277.35|22
1647212460000|2022-03-13 23:01:00|280.39|277.49|280.45|277.55|280.5|277.6|280.28|277.38|23
1647212470000|2022-03-13 23:01:10|280.48|277.58|280.03|277.13|280.49|277.59|280.03|277.13|25
1647212480000|2022-03-13 23:01:20|280.02|277.12|279.87|276.97|280.02|277.12|279.75|276.85|22
1647212490000|2022-03-13 23:01:30|279.86|276.96|279.96|277.06|279.96|277.06|279.61|276.71|34
1647212500000|2022-03-13 23:01:40|280.02|277.12|279.94|277.04|280.02|277.12|279.82|276.92|29
1647212510000|2022-03-13 23:01:50|279.93|277.03|280.02|277.12|280.12|277.22|279.89|276.99|25
1647212520000|2022-03-13 23:02:00|280|277.1|280|277.1|280.01|277.11|279.86|276.96|26
1647212530000|2022-03-13 23:02:10|279.97|277.07|280.13|277.23|280.32|277.42|279.97|277.07|33
1647212540000|2022-03-13 23:02:20|280.08|277.18|280.06|277.16|280.14|277.24|280.06|277.16|15
1647212550000|2022-03-13 23:02:30|280.07|277.17|280.17|277.27|280.18|277.28|280.02|277.12|15
1647212560000|2022-03-13 23:02:40|280.13|277.23|280|277.1|280.15|277.25|280|277.1|24
1647212570000|2022-03-13 23:02:50|280.01|277.11|279.78|276.88|280.01|277.11|279.74|276.84|23
1647212580000|2022-03-13 23:03:00|279.74|276.84|279.73|276.83|279.74|276.84|279.65|276.75|24
1647212590000|2022-03-13 23:03:10|279.75|276.85|279.84|276.94|280.02|277.12|279.75|276.85|31
1647212600000|2022-03-13 23:03:20|279.85|276.95|280.02|277.12|280.06|277.16|279.84|276.94|18
1647212610000|2022-03-13 23:03:30|280.03|277.13|280.07|277.17|280.09|277.19|279.95|277.05|24
1647212620000|2022-03-13 23:03:40|280.08|277.18|280.02|277.12|280.09|277.19|279.92|277.02|24
1647212630000|2022-03-13 23:03:50|280.01|277.11|280.24|277.34|280.26|277.36|280.01|277.11|16
1647212640000|2022-03-13 23:04:00|280.19|277.29|280.4|277.5|280.44|277.54|280.1|277.2|27
1647212650000|2022-03-13 23:04:10|280.42|277.52|280.65|277.75|280.69|277.79|280.42|277.52|22
1647212660000|2022-03-13 23:04:20|280.66|277.76|280.56|277.66|280.66|277.76|280.43|277.53|22
1647212670000|2022-03-13 23:04:30|280.57|277.67|281.33|278.43|281.35|278.45|280.57|277.67|35
1647212680000|2022-03-13 23:04:40|281.39|278.49|281.68|278.78|281.98|279.08|281.39|278.49|30
1647212690000|2022-03-13 23:04:50|281.71|278.81|282.12|279.22|282.16|279.26|281.69|278.79|34
1647212700000|2022-03-13 23:05:00|282.1|279.2|281.8|278.9|282.18|279.28|281.79|278.89|28
1647212710000|2022-03-13 23:05:10|281.81|278.91|281.95|279.05|282.09|279.19|281.8|278.9|26
1647212720000|2022-03-13 23:05:20|282|279.1|282.1|279.2|282.14|279.24|281.95|279.05|26
1647212730000|2022-03-13 23:05:30|282.08|279.18|282.17|279.27|282.17|279.27|281.98|279.08|25
1647212740000|2022-03-13 23:05:40|282.14|279.24|282.2|279.3|282.21|279.31|282.09|279.19|23
1647212750000|2022-03-13 23:05:50|282.21|279.31|282.37|279.47|282.41|279.51|282.21|279.31|26
1647212760000|2022-03-13 23:06:00|282.38|279.48|282.27|279.37|282.38|279.48|282.16|279.26|29
1647212770000|2022-03-13 23:06:10|282.26|279.36|282.18|279.28|282.26|279.36|282.17|279.27|16
1647212780000|2022-03-13 23:06:20|282.17|279.27|282.26|279.36|282.26|279.36|282.12|279.22|22
1647212790000|2022-03-13 23:06:30|282.29|279.39|282.14|279.24|282.53|279.63|282.14|279.24|31
1647212800000|2022-03-13 23:06:40|282.15|279.25|282.15|279.25|282.26|279.36|282.08|279.18|28
1647212810000|2022-03-13 23:06:50|282.14|279.24|282.19|279.29|282.23|279.33|282.13|279.23|20
1647212820000|2022-03-13 23:07:00|282.18|279.28|282.34|279.44|282.34|279.44|282.18|279.28|20
1647212830000|2022-03-13 23:07:10|282.32|279.42|282.26|279.36|282.35|279.45|282.21|279.31|23
1647212840000|2022-03-13 23:07:20|282.25|279.35|282.11|279.21|282.26|279.36|282.11|279.21|22
1647212850000|2022-03-13 23:07:30|282.16|279.26|282.17|279.27|282.26|279.36|282.09|279.19|21
1647212860000|2022-03-13 23:07:40|282.19|279.29|282.01|279.11|282.22|279.32|282.01|279.11|23
1647212870000|2022-03-13 23:07:50|282|279.1|282.06|279.16|282.08|279.18|281.95|279.05|21
1647212880000|2022-03-13 23:08:00|282.05|279.15|281.77|278.87|282.09|279.19|281.77|278.87|24
1647212890000|2022-03-13 23:08:10|281.78|278.88|281.69|278.79|281.85|278.95|281.66|278.76|23
1647212900000|2022-03-13 23:08:20|281.68|278.78|281.88|278.98|281.88|278.98|281.68|278.78|28
1647212910000|2022-03-13 23:08:30|281.87|278.97|281.65|278.75|281.91|279.01|281.65|278.75|27
1647212920000|2022-03-13 23:08:40|281.63|278.73|281.43|278.53|281.63|278.73|281.4|278.5|28
1647212930000|2022-03-13 23:08:50|281.42|278.52|281.62|278.72|281.63|278.73|281.42|278.52|29
1647212940000|2022-03-13 23:09:00|281.63|278.73|281.45|278.55|281.63|278.73|281.39|278.49|24
1647212950000|2022-03-13 23:09:10|281.46|278.56|281.38|278.48|281.52|278.62|281.38|278.48|30
1647212960000|2022-03-13 23:09:20|281.4|278.5|281.56|278.66|281.56|278.66|281.32|278.42|20
1647212970000|2022-03-13 23:09:30|281.55|278.65|281.55|278.65|281.55|278.65|281.52|278.62|19
1647212980000|2022-03-13 23:09:40|281.56|278.66|281.43|278.53|281.57|278.67|281.41|278.51|15
1647212990000|2022-03-13 23:09:50|281.42|278.52|281.32|278.42|281.42|278.52|281.24|278.34|18
1647213000000|2022-03-13 23:10:00|281.31|278.41|281.35|278.45|281.43|278.53|281.31|278.41|23
1647213010000|2022-03-13 23:10:10|281.33|278.43|281.41|278.51|281.45|278.55|281.33|278.43|14
1647213020000|2022-03-13 23:10:20|281.42|278.52|281.39|278.49|281.44|278.54|281.37|278.47|20
1647213030000|2022-03-13 23:10:30|281.38|278.48|281.49|278.59|281.53|278.63|281.38|278.48|15
1647213040000|2022-03-13 23:10:40|281.5|278.6|281.63|278.73|281.65|278.75|281.49|278.59|16
1647213050000|2022-03-13 23:10:50|281.65|278.75|281.62|278.72|281.65|278.75|281.55|278.65|15
1647213060000|2022-03-13 23:11:00|281.65|278.75|281.68|278.78|281.72|278.82|281.64|278.74|18
1647213070000|2022-03-13 23:11:10|281.7|278.8|281.42|278.52|281.72|278.82|281.42|278.52|24
1647213080000|2022-03-13 23:11:20|281.43|278.53|281.4|278.5|281.45|278.55|281.36|278.46|19
1647213090000|2022-03-13 23:11:30|281.39|278.49|281.49|278.59|281.52|278.62|281.29|278.39|21
1647213100000|2022-03-13 23:11:40|281.48|278.58|281.37|278.47|281.48|278.58|281.33|278.43|30
1647213110000|2022-03-13 23:11:50|281.38|278.48|281.39|278.49|281.41|278.51|281.36|278.46|11
1647213120000|2022-03-13 23:12:00|281.38|278.48|281.31|278.41|281.39|278.49|281.31|278.41|25
1647213130000|2022-03-13 23:12:10|281.3|278.4|281.14|278.24|281.33|278.43|281.14|278.24|21
1647213140000|2022-03-13 23:12:20|281.15|278.25|281.14|278.24|281.17|278.27|281.05|278.15|22
1647213150000|2022-03-13 23:12:30|281.13|278.23|281.3|278.4|281.31|278.41|281.13|278.23|23
1647213160000|2022-03-13 23:12:40|281.29|278.39|281.18|278.28|281.31|278.41|281.15|278.25|20
1647213170000|2022-03-13 23:12:50|281.17|278.27|281.26|278.36|281.26|278.36|281.13|278.23|15
1647213180000|2022-03-13 23:13:00|281.24|278.34|281.22|278.32|281.25|278.35|281.19|278.29|10
1647213190000|2022-03-13 23:13:10|281.23|278.33|281.23|278.33|281.24|278.34|281.21|278.31|15
1647213200000|2022-03-13 23:13:20|281.24|278.34|281.31|278.41|281.31|278.41|281.21|278.31|13
1647213210000|2022-03-13 23:13:30|281.32|278.42|281.29|278.39|281.34|278.44|281.27|278.37|22
1647213220000|2022-03-13 23:13:40|281.3|278.4|281.33|278.43|281.34|278.44|281.3|278.4|14
1647213230000|2022-03-13 23:13:50|281.34|278.44|281.47|278.57|281.5|278.6|281.3|278.4|26
1647213240000|2022-03-13 23:14:00|281.48|278.58|281.69|278.79|281.7|278.8|281.48|278.58|25
1647213250000|2022-03-13 23:14:10|281.72|278.82|281.85|278.95|281.89|278.99|281.67|278.77|20
1647213260000|2022-03-13 23:14:20|281.87|278.97|281.86|278.96|281.91|279.01|281.86|278.96|12
1647213270000|2022-03-13 23:14:30|281.87|278.97|281.8|278.9|281.88|278.98|281.69|278.79|22
1647213280000|2022-03-13 23:14:40|281.82|278.92|281.78|278.88|281.82|278.92|281.68|278.78|25
1647213290000|2022-03-13 23:14:50|281.79|278.89|281.68|278.78|281.79|278.89|281.51|278.61|37
1647213300000|2022-03-13 23:15:00|281.67|278.77|281.69|278.79|281.76|278.86|281.66|278.76|29
1647213310000|2022-03-13 23:15:10|281.71|278.81|281.92|279.02|281.92|279.02|281.71|278.81|24
1647213320000|2022-03-13 23:15:20|281.88|278.98|281.95|279.05|281.98|279.08|281.72|278.82|23
1647213330000|2022-03-13 23:15:30|281.96|279.06|281.88|278.98|281.98|279.08|281.87|278.97|16
1647213340000|2022-03-13 23:15:40|281.89|278.99|281.81|278.91|281.91|279.01|281.8|278.9|17
1647213350000|2022-03-13 23:15:50|281.82|278.92|281.87|278.97|281.87|278.97|281.8|278.9|21
1647213360000|2022-03-13 23:16:00|281.86|278.96|281.78|278.88|281.86|278.96|281.78|278.88|17
1647213370000|2022-03-13 23:16:10|281.79|278.89|281.72|278.82|281.83|278.93|281.71|278.81|23
1647213380000|2022-03-13 23:16:20|281.76|278.86|281.84|278.94|281.88|278.98|281.71|278.81|23
1647213390000|2022-03-13 23:16:30|281.91|279.01|281.87|278.97|281.91|279.01|281.86|278.96|18
1647213400000|2022-03-13 23:16:40|281.88|278.98|281.9|279|281.91|279.01|281.88|278.98|17
1647213410000|2022-03-13 23:16:50|281.89|278.99|281.99|279.09|281.99|279.09|281.88|278.98|20
1647213420000|2022-03-13 23:17:00|281.95|279.05|281.97|279.07|281.98|279.08|281.93|279.03|14
1647213430000|2022-03-13 23:17:10|281.96|279.06|281.97|279.07|281.98|279.08|281.94|279.04|19
1647213440000|2022-03-13 23:17:20|281.95|279.05|281.8|278.9|282.03|279.13|281.8|278.9|28
1647213450000|2022-03-13 23:17:30|281.84|278.94|281.8|278.9|281.84|278.94|281.78|278.88|18
1647213460000|2022-03-13 23:17:40|281.79|278.89|281.79|278.89|281.8|278.9|281.76|278.86|11
1647213470000|2022-03-13 23:17:50|281.76|278.86|281.74|278.84|281.77|278.87|281.69|278.79|16
1647213480000|2022-03-13 23:18:00|281.69|278.79|281.57|278.67|281.73|278.83|281.57|278.67|21
1647213490000|2022-03-13 23:18:10|281.56|278.66|281.48|278.58|281.59|278.69|281.32|278.42|25
1647213500000|2022-03-13 23:18:20|281.49|278.59|281.49|278.59|281.5|278.6|281.43|278.53|17
1647213510000|2022-03-13 23:18:30|281.5|278.6|281.63|278.73|281.64|278.74|281.5|278.6|23
1647213520000|2022-03-13 23:18:40|281.6|278.7|281.63|278.73|281.65|278.75|281.55|278.65|25
1647213530000|2022-03-13 23:18:50|281.59|278.69|281.37|278.47|281.59|278.69|281.37|278.47|26
1647213540000|2022-03-13 23:19:00|281.38|278.48|281.32|278.42|281.4|278.5|281.26|278.36|28
1647213550000|2022-03-13 23:19:10|281.35|278.45|281.39|278.49|281.39|278.49|281.33|278.43|28
1647213560000|2022-03-13 23:19:20|281.4|278.5|281.41|278.51|281.42|278.52|281.35|278.45|27
1647213570000|2022-03-13 23:19:30|281.4|278.5|281.31|278.41|281.42|278.52|281.31|278.41|12
1647213580000|2022-03-13 23:19:40|281.32|278.42|281.24|278.34|281.32|278.42|281.13|278.23|26
1647213590000|2022-03-13 23:19:50|281.26|278.36|281.24|278.34|281.28|278.38|281.24|278.34|19
1647213600000|2022-03-13 23:20:00|281.26|278.36|280.99|278.09|281.26|278.36|280.98|278.08|24
1647213610000|2022-03-13 23:20:10|281.02|278.12|281.42|278.52|281.43|278.53|280.99|278.09|29
1647213620000|2022-03-13 23:20:20|281.41|278.51|281.46|278.56|281.48|278.58|281.38|278.48|22
1647213630000|2022-03-13 23:20:30|281.47|278.57|281.61|278.71|281.64|278.74|281.47|278.57|28
1647213640000|2022-03-13 23:20:40|281.63|278.73|281.61|278.71|281.65|278.75|281.57|278.67|31
1647213650000|2022-03-13 23:20:50|281.59|278.69|281.61|278.71|281.64|278.74|281.58|278.68|26
1647213660000|2022-03-13 23:21:00|281.6|278.7|281.66|278.76|281.66|278.76|281.59|278.69|21
1647213670000|2022-03-13 23:21:10|281.67|278.77|281.66|278.76|281.71|278.81|281.63|278.73|17
1647213680000|2022-03-13 23:21:20|281.69|278.79|281.76|278.86|281.77|278.87|281.69|278.79|16
1647213690000|2022-03-13 23:21:30|281.75|278.85|281.68|278.78|281.78|278.88|281.64|278.74|25
1647213700000|2022-03-13 23:21:40|281.67|278.77|281.72|278.82|281.76|278.86|281.66|278.76|15
1647213710000|2022-03-13 23:21:50|281.71|278.81|281.73|278.83|281.74|278.84|281.63|278.73|15
1647213720000|2022-03-13 23:22:00|281.76|278.86|281.72|278.82|281.76|278.86|281.7|278.8|18
1647213730000|2022-03-13 23:22:10|281.73|278.83|281.76|278.86|281.77|278.87|281.72|278.82|14
1647213740000|2022-03-13 23:22:20|281.75|278.85|281.76|278.86|281.77|278.87|281.74|278.84|10
1647213750000|2022-03-13 23:22:30|281.75|278.85|281.91|279.01|281.94|279.04|281.74|278.84|31
1647213760000|2022-03-13 23:22:40|281.89|278.99|282|279.1|282.05|279.15|281.89|278.99|22
1647213770000|2022-03-13 23:22:50|282.01|279.11|282.01|279.11|282.04|279.14|282.01|279.11|8
1647213780000|2022-03-13 23:23:00|282.02|279.12|282.16|279.26|282.18|279.28|281.99|279.09|17
1647213790000|2022-03-13 23:23:10|282.18|279.28|282.13|279.23|282.18|279.28|282.06|279.16|16
1647213800000|2022-03-13 23:23:20|282.09|279.19|282.05|279.15|282.11|279.21|282.05|279.15|17
1647213810000|2022-03-13 23:23:30|282.09|279.19|282.05|279.15|282.1|279.2|282.04|279.14|23
1647213820000|2022-03-13 23:23:40|282.06|279.16|282.11|279.21|282.17|279.27|282.06|279.16|14
1647213830000|2022-03-13 23:23:50|282.06|279.16|281.9|279|282.06|279.16|281.88|278.98|28
1647213840000|2022-03-13 23:24:00|281.89|278.99|281.65|278.75|281.89|278.99|281.65|278.75|25
1647213850000|2022-03-13 23:24:10|281.64|278.74|281.78|278.88|281.82|278.92|281.64|278.74|14
1647213860000|2022-03-13 23:24:20|281.8|278.9|281.81|278.91|281.88|278.98|281.79|278.89|21
1647213870000|2022-03-13 23:24:30|281.82|278.92|281.75|278.85|281.84|278.94|281.75|278.85|15
1647213880000|2022-03-13 23:24:40|281.69|278.79|281.71|278.81|281.8|278.9|281.69|278.79|28
1647213890000|2022-03-13 23:24:50|281.7|278.8|281.66|278.76|281.7|278.8|281.59|278.69|30
1647213900000|2022-03-13 23:25:00|281.64|278.74|281.7|278.8|281.72|278.82|281.63|278.73|29
1647213910000|2022-03-13 23:25:10|281.71|278.81|281.76|278.86|281.76|278.86|281.71|278.81|17
1647213920000|2022-03-13 23:25:20|281.75|278.85|281.89|278.99|281.89|278.99|281.75|278.85|24
1647213930000|2022-03-13 23:25:30|281.9|279|281.66|278.76|281.9|279|281.66|278.76|19
1647213940000|2022-03-13 23:25:40|281.65|278.75|281.64|278.74|281.68|278.78|281.63|278.73|22
1647213950000|2022-03-13 23:25:50|281.63|278.73|281.36|278.46|281.64|278.74|281.34|278.44|28
1647213960000|2022-03-13 23:26:00|281.38|278.48|281.53|278.63|281.53|278.63|281.35|278.45|29
1647213970000|2022-03-13 23:26:10|281.5|278.6|281.52|278.62|281.55|278.65|281.48|278.58|26
1647213980000|2022-03-13 23:26:20|281.53|278.63|281.55|278.65|281.55|278.65|281.48|278.58|20
1647213990000|2022-03-13 23:26:30|281.57|278.67|281.97|279.07|281.97|279.07|281.57|278.67|28
1647214000000|2022-03-13 23:26:40|281.98|279.08|281.98|279.08|282|279.1|281.97|279.07|8
1647214010000|2022-03-13 23:26:50|281.97|279.07|281.95|279.05|281.97|279.07|281.88|278.98|15
1647214020000|2022-03-13 23:27:00|281.94|279.04|281.98|279.08|281.99|279.09|281.9|279|19
1647214030000|2022-03-13 23:27:10|281.99|279.09|282.02|279.12|282.03|279.13|281.97|279.07|22
1647214040000|2022-03-13 23:27:20|282.01|279.11|282.04|279.14|282.04|279.14|282.01|279.11|8
1647214050000|2022-03-13 23:27:30|282.05|279.15|282.02|279.12|282.05|279.15|282.01|279.11|10
1647214060000|2022-03-13 23:27:40|282.03|279.13|282.03|279.13|282.04|279.14|282.02|279.12|10
1647214070000|2022-03-13 23:27:50|282.02|279.12|282.18|279.28|282.18|279.28|282.02|279.12|18
1647214080000|2022-03-13 23:28:00|282.19|279.29|282.03|279.13|282.21|279.31|282.03|279.13|26
1647214090000|2022-03-13 23:28:10|282.02|279.12|282.04|279.14|282.04|279.14|282.01|279.11|14
1647214100000|2022-03-13 23:28:20|282.02|279.12|281.97|279.07|282.04|279.14|281.94|279.04|20
1647214110000|2022-03-13 23:28:30|281.96|279.06|281.85|278.95|281.96|279.06|281.85|278.95|17
1647214120000|2022-03-13 23:28:40|281.87|278.97|281.68|278.78|281.88|278.98|281.68|278.78|23
1647214130000|2022-03-13 23:28:50|281.67|278.77|281.84|278.94|281.85|278.95|281.67|278.77|22
1647214140000|2022-03-13 23:29:00|281.85|278.95|281.86|278.96|281.88|278.98|281.83|278.93|10
1647214150000|2022-03-13 23:29:10|281.85|278.95|281.62|278.72|281.85|278.95|281.62|278.72|25
1647214160000|2022-03-13 23:29:20|281.59|278.69|281.61|278.71|281.68|278.78|281.53|278.63|26
1647214170000|2022-03-13 23:29:30|281.63|278.73|281.67|278.77|281.68|278.78|281.56|278.66|26
1647214180000|2022-03-13 23:29:40|281.68|278.78|281.69|278.79|281.69|278.79|281.67|278.77|12
1647214190000|2022-03-13 23:29:50|281.68|278.78|281.66|278.76|281.69|278.79|281.66|278.76|16
1647214200000|2022-03-13 23:30:00|281.62|278.72|281.77|278.87|281.78|278.88|281.62|278.72|16
1647214210000|2022-03-13 23:30:10|281.78|278.88|281.83|278.93|281.87|278.97|281.77|278.87|17
1647214220000|2022-03-13 23:30:20|281.84|278.94|281.82|278.92|281.87|278.97|281.82|278.92|16
1647214230000|2022-03-13 23:30:30|281.86|278.96|281.91|279.01|281.92|279.02|281.86|278.96|6
1647214240000|2022-03-13 23:30:40|281.89|278.99|281.83|278.93|281.89|278.99|281.78|278.88|22
1647214250000|2022-03-13 23:30:50|281.88|278.98|281.86|278.96|281.88|278.98|281.84|278.94|17
1647214260000|2022-03-13 23:31:00|281.87|278.97|281.84|278.94|281.88|278.98|281.84|278.94|10
1647214270000|2022-03-13 23:31:10|281.85|278.95|281.85|278.95|281.87|278.97|281.83|278.93|7
1647214280000|2022-03-13 23:31:20|281.86|278.96|281.87|278.97|281.91|279.01|281.85|278.95|16
1647214290000|2022-03-13 23:31:30|281.88|278.98|281.89|278.99|281.92|279.02|281.88|278.98|10
1647214300000|2022-03-13 23:31:40|281.91|279.01|281.93|279.03|281.93|279.03|281.89|278.99|12
1647214310000|2022-03-13 23:31:50|281.97|279.07|282.1|279.2|282.1|279.2|281.97|279.07|21
1647214320000|2022-03-13 23:32:00|282.04|279.14|282.05|279.15|282.09|279.19|282.03|279.13|16
1647214330000|2022-03-13 23:32:10|282.07|279.17|281.92|279.02|282.09|279.19|281.89|278.99|31
1647214340000|2022-03-13 23:32:20|281.91|279.01|281.85|278.95|281.91|279.01|281.81|278.91|19
1647214350000|2022-03-13 23:32:30|281.84|278.94|281.73|278.83|281.86|278.96|281.67|278.77|20
1647214360000|2022-03-13 23:32:40|281.71|278.81|281.72|278.82|281.73|278.83|281.69|278.79|13
1647214370000|2022-03-13 23:32:50|281.71|278.81|281.6|278.7|281.73|278.83|281.6|278.7|17
1647214380000|2022-03-13 23:33:00|281.62|278.72|281.59|278.69|281.62|278.72|281.57|278.67|14
1647214390000|2022-03-13 23:33:10|281.6|278.7|281.61|278.71|281.63|278.73|281.57|278.67|15
1647214400000|2022-03-13 23:33:20|281.6|278.7|281.61|278.71|281.62|278.72|281.6|278.7|8
1647214410000|2022-03-13 23:33:30|281.6|278.7|281.62|278.72|281.65|278.75|281.6|278.7|9
1647214420000|2022-03-13 23:33:40|281.64|278.74|281.71|278.81|281.73|278.83|281.6|278.7|14
1647214430000|2022-03-13 23:33:50|281.7|278.8|281.57|278.67|281.72|278.82|281.56|278.66|18
1647214440000|2022-03-13 23:34:00|281.56|278.66|281.51|278.61|281.58|278.68|281.39|278.49|22
1647214450000|2022-03-13 23:34:10|281.55|278.65|281.8|278.9|281.8|278.9|281.51|278.61|22
1647214460000|2022-03-13 23:34:20|281.81|278.91|281.8|278.9|281.84|278.94|281.73|278.83|32
1647214470000|2022-03-13 23:34:30|281.82|278.92|281.99|279.09|282.07|279.17|281.76|278.86|25
1647214480000|2022-03-13 23:34:40|282.01|279.11|281.69|278.79|282.01|279.11|281.69|278.79|22
1647214490000|2022-03-13 23:34:50|281.7|278.8|281.68|278.78|281.7|278.8|281.68|278.78|7
1647214500000|2022-03-13 23:35:00|281.71|278.81|281.38|278.48|281.71|278.81|281.35|278.45|27
1647214510000|2022-03-13 23:35:10|281.39|278.49|281.56|278.66|281.58|278.68|281.39|278.49|20
1647214520000|2022-03-13 23:35:20|281.58|278.68|281.74|278.84|281.74|278.84|281.56|278.66|21
1647214530000|2022-03-13 23:35:30|281.73|278.83|281.66|278.76|281.82|278.92|281.65|278.75|23
1647214540000|2022-03-13 23:35:40|281.64|278.74|281.8|278.9|281.8|278.9|281.62|278.72|25
1647214550000|2022-03-13 23:35:50|281.78|278.88|281.72|278.82|281.79|278.89|281.69|278.79|15
1647214560000|2022-03-13 23:36:00|281.7|278.8|281.71|278.81|281.72|278.82|281.69|278.79|26
1647214570000|2022-03-13 23:36:10|281.7|278.8|281.72|278.82|281.77|278.87|281.69|278.79|13
1647214580000|2022-03-13 23:36:20|281.67|278.77|281.72|278.82|281.74|278.84|281.67|278.77|24
1647214590000|2022-03-13 23:36:30|281.73|278.83|281.7|278.8|281.73|278.83|281.69|278.79|14
1647214600000|2022-03-13 23:36:40|281.69|278.79|281.7|278.8|281.71|278.81|281.69|278.79|6
1647214610000|2022-03-13 23:36:50|281.71|278.81|281.79|278.89|281.79|278.89|281.69|278.79|8
1647214620000|2022-03-13 23:37:00|281.78|278.88|281.66|278.76|281.8|278.9|281.65|278.75|22
1647214630000|2022-03-13 23:37:10|281.65|278.75|281.58|278.68|281.66|278.76|281.57|278.67|12
1647214640000|2022-03-13 23:37:20|281.61|278.71|281.64|278.74|281.69|278.79|281.58|278.68|14
1647214650000|2022-03-13 23:37:30|281.65|278.75|281.68|278.78|281.68|278.78|281.65|278.75|12
1647214660000|2022-03-13 23:37:40|281.66|278.76|281.65|278.75|281.74|278.84|281.65|278.75|24
1647214670000|2022-03-13 23:37:50|281.66|278.76|281.76|278.86|281.8|278.9|281.66|278.76|16
1647214680000|2022-03-13 23:38:00|281.75|278.85|281.65|278.75|281.76|278.86|281.62|278.72|18
1647214690000|2022-03-13 23:38:10|281.64|278.74|281.65|278.75|281.66|278.76|281.63|278.73|13
1647214700000|2022-03-13 23:38:20|281.66|278.76|281.57|278.67|281.66|278.76|281.57|278.67|19
1647214710000|2022-03-13 23:38:30|281.54|278.64|281.49|278.59|281.54|278.64|281.49|278.59|17
1647214720000|2022-03-13 23:38:40|281.48|278.58|281.52|278.62|281.53|278.63|281.48|278.58|21
1647214730000|2022-03-13 23:38:50|281.51|278.61|281.42|278.52|281.57|278.67|281.42|278.52|17
1647214740000|2022-03-13 23:39:00|281.57|278.67|281.46|278.56|281.57|278.67|281.38|278.48|23
1647214750000|2022-03-13 23:39:10|281.45|278.55|281.37|278.47|281.45|278.55|281.37|278.47|15
1647214760000|2022-03-13 23:39:20|281.34|278.44|281.32|278.42|281.39|278.49|281.32|278.42|20
1647214770000|2022-03-13 23:39:30|281.35|278.45|281.41|278.51|281.43|278.53|281.27|278.37|24
1647214780000|2022-03-13 23:39:40|281.42|278.52|281.6|278.7|281.63|278.73|281.42|278.52|25
1647214790000|2022-03-13 23:39:50|281.64|278.74|281.58|278.68|281.65|278.75|281.58|278.68|22
1647214800000|2022-03-13 23:40:00|281.59|278.69|281.62|278.72|281.66|278.76|281.59|278.69|14
1647214810000|2022-03-13 23:40:10|281.6|278.7|281.61|278.71|281.65|278.75|281.58|278.68|22
1647214820000|2022-03-13 23:40:20|281.6|278.7|281.61|278.71|281.61|278.71|281.6|278.7|4
1647214830000|2022-03-13 23:40:30|281.59|278.69|281.47|278.57|281.6|278.7|281.47|278.57|22
1647214840000|2022-03-13 23:40:40|281.48|278.58|281.51|278.61|281.52|278.62|281.48|278.58|15
1647214850000|2022-03-13 23:40:50|281.5|278.6|281.5|278.6|281.52|278.62|281.49|278.59|18
1647214860000|2022-03-13 23:41:00|281.49|278.59|281.45|278.55|281.53|278.63|281.45|278.55|8
1647214870000|2022-03-13 23:41:10|281.41|278.51|281.41|278.51|281.45|278.55|281.36|278.46|19
1647214880000|2022-03-13 23:41:20|281.39|278.49|281.16|278.26|281.39|278.49|281.09|278.19|29
1647214890000|2022-03-13 23:41:30|281.15|278.25|281.18|278.28|281.19|278.29|281.15|278.25|19
1647214900000|2022-03-13 23:41:40|281.17|278.27|281.46|278.56|281.48|278.58|281.17|278.27|21
1647214910000|2022-03-13 23:41:50|281.45|278.55|281.45|278.55|281.48|278.58|281.44|278.54|18
1647214920000|2022-03-13 23:42:00|281.47|278.57|281.46|278.56|281.49|278.59|281.46|278.56|19
1647214930000|2022-03-13 23:42:10|281.45|278.55|281.43|278.53|281.45|278.55|281.39|278.49|12
1647214940000|2022-03-13 23:42:20|281.42|278.52|281.4|278.5|281.42|278.52|281.4|278.5|7
1647214950000|2022-03-13 23:42:30|281.39|278.49|281.35|278.45|281.39|278.49|281.35|278.45|18
1647214960000|2022-03-13 23:42:40|281.36|278.46|281.34|278.44|281.37|278.47|281.17|278.27|30
1647214970000|2022-03-13 23:42:50|281.36|278.46|281.41|278.51|281.41|278.51|281.34|278.44|18
1647214980000|2022-03-13 23:43:00|281.4|278.5|281.39|278.49|281.4|278.5|281.35|278.45|7
1647214990000|2022-03-13 23:43:10|281.38|278.48|281.36|278.46|281.39|278.49|281.36|278.46|5
1647215000000|2022-03-13 23:43:20|281.35|278.45|281.35|278.45|281.36|278.46|281.31|278.41|11
1647215010000|2022-03-13 23:43:30|281.32|278.42|281.21|278.31|281.32|278.42|281.19|278.29|25
1647215020000|2022-03-13 23:43:40|281.2|278.3|281.22|278.32|281.27|278.37|281.2|278.3|22
1647215030000|2022-03-13 23:43:50|281.24|278.34|281.19|278.29|281.24|278.34|281.17|278.27|15
1647215040000|2022-03-13 23:44:00|281.18|278.28|281.14|278.24|281.18|278.28|281.14|278.24|12
1647215050000|2022-03-13 23:44:10|281.15|278.25|281.1|278.2|281.2|278.3|281.09|278.19|15
1647215060000|2022-03-13 23:44:20|281.09|278.19|280.99|278.09|281.09|278.19|280.99|278.09|15
1647215070000|2022-03-13 23:44:30|281.01|278.11|281.07|278.17|281.09|278.19|280.97|278.07|15
1647215080000|2022-03-13 23:44:40|281.06|278.16|281.1|278.2|281.1|278.2|281.05|278.15|14
1647215090000|2022-03-13 23:44:50|281.11|278.21|281.26|278.36|281.26|278.36|281.11|278.21|21
1647215100000|2022-03-13 23:45:00|281.25|278.35|281.13|278.23|281.25|278.35|281.11|278.21|26
1647215110000|2022-03-13 23:45:10|281.14|278.24|281.07|278.17|281.14|278.24|281|278.1|17
1647215120000|2022-03-13 23:45:20|281.09|278.19|281.28|278.38|281.3|278.4|281.09|278.19|20
1647215130000|2022-03-13 23:45:30|281.23|278.33|281.32|278.42|281.45|278.55|281.21|278.31|20
1647215140000|2022-03-13 23:45:40|281.28|278.38|281.22|278.32|281.28|278.38|281.19|278.29|11
1647215150000|2022-03-13 23:45:50|281.21|278.31|281.02|278.12|281.21|278.31|281.01|278.11|15
1647215160000|2022-03-13 23:46:00|281.03|278.13|281.14|278.24|281.17|278.27|281.03|278.13|19
1647215170000|2022-03-13 23:46:10|281.15|278.25|281.19|278.29|281.21|278.31|281.12|278.22|21
1647215180000|2022-03-13 23:46:20|281.21|278.31|281.2|278.3|281.27|278.37|281.17|278.27|27
1647215190000|2022-03-13 23:46:30|281.19|278.29|281.14|278.24|281.2|278.3|281.14|278.24|18
1647215200000|2022-03-13 23:46:40|281.15|278.25|281.16|278.26|281.19|278.29|281.15|278.25|11
1647215210000|2022-03-13 23:46:50|281.17|278.27|281.16|278.26|281.17|278.27|281.16|278.26|14
1647215220000|2022-03-13 23:47:00|281.14|278.24|281.23|278.33|281.3|278.4|281.14|278.24|18
1647215230000|2022-03-13 23:47:10|281.24|278.34|281.24|278.34|281.24|278.34|281.23|278.33|9
1647215240000|2022-03-13 23:47:20|281.25|278.35|281.28|278.38|281.29|278.39|281.24|278.34|15
1647215250000|2022-03-13 23:47:30|281.26|278.36|281.27|278.37|281.27|278.37|281.2|278.3|15
1647215260000|2022-03-13 23:47:40|281.31|278.41|281.35|278.45|281.36|278.46|281.31|278.41|23
1647215270000|2022-03-13 23:47:50|281.34|278.44|281.39|278.49|281.42|278.52|281.33|278.43|17
1647215280000|2022-03-13 23:48:00|281.41|278.51|281.42|278.52|281.42|278.52|281.37|278.47|11
1647215290000|2022-03-13 23:48:10|281.43|278.53|281.55|278.65|281.66|278.76|281.43|278.53|32
1647215300000|2022-03-13 23:48:20|281.56|278.66|281.54|278.64|281.57|278.67|281.54|278.64|11
1647215310000|2022-03-13 23:48:30|281.52|278.62|281.45|278.55|281.55|278.65|281.45|278.55|9
1647215320000|2022-03-13 23:48:40|281.44|278.54|281.49|278.59|281.52|278.62|281.43|278.53|22
1647215330000|2022-03-13 23:48:50|281.48|278.58|281.45|278.55|281.53|278.63|281.4|278.5|20
1647215340000|2022-03-13 23:49:00|281.44|278.54|281.48|278.58|281.48|278.58|281.43|278.53|10
1647215350000|2022-03-13 23:49:10|281.46|278.56|281.47|278.57|281.5|278.6|281.46|278.56|11
1647215360000|2022-03-13 23:49:20|281.46|278.56|281.48|278.58|281.54|278.64|281.46|278.56|18
1647215370000|2022-03-13 23:49:30|281.5|278.6|281.53|278.63|281.54|278.64|281.45|278.55|23
1647215380000|2022-03-13 23:49:40|281.52|278.62|281.54|278.64|281.54|278.64|281.52|278.62|7
1647215390000|2022-03-13 23:49:50|281.53|278.63|281.61|278.71|281.61|278.71|281.51|278.61|14
1647215400000|2022-03-13 23:50:00|281.57|278.67|281.59|278.69|281.63|278.73|281.57|278.67|22
1647215410000|2022-03-13 23:50:10|281.57|278.67|281.56|278.66|281.59|278.69|281.51|278.61|16
1647215420000|2022-03-13 23:50:20|281.57|278.67|281.57|278.67|281.57|278.67|281.56|278.66|11
1647215430000|2022-03-13 23:50:30|281.56|278.66|281.53|278.63|281.57|278.67|281.51|278.61|13
1647215440000|2022-03-13 23:50:40|281.54|278.64|281.54|278.64|281.54|278.64|281.51|278.61|16
1647215450000|2022-03-13 23:50:50|281.53|278.63|281.64|278.74|281.64|278.74|281.52|278.62|15
1647215460000|2022-03-13 23:51:00|281.67|278.77|281.71|278.81|281.79|278.89|281.67|278.77|21
1647215470000|2022-03-13 23:51:10|281.7|278.8|281.66|278.76|281.72|278.82|281.66|278.76|10
1647215480000|2022-03-13 23:51:20|281.7|278.8|281.66|278.76|281.7|278.8|281.66|278.76|9
1647215490000|2022-03-13 23:51:30|281.67|278.77|281.65|278.75|281.69|278.79|281.65|278.75|10
1647215500000|2022-03-13 23:51:40|281.66|278.76|281.62|278.72|281.68|278.78|281.6|278.7|22
1647215510000|2022-03-13 23:51:50|281.64|278.74|281.64|278.74|281.64|278.74|281.63|278.73|3
1647215520000|2022-03-13 23:52:00|281.63|278.73|281.62|278.72|281.63|278.73|281.61|278.71|10
1647215530000|2022-03-13 23:52:10|281.61|278.71|281.6|278.7|281.63|278.73|281.6|278.7|6
1647215540000|2022-03-13 23:52:20|281.56|278.66|281.49|278.59|281.56|278.66|281.49|278.59|18
1647215550000|2022-03-13 23:52:30|281.48|278.58|281.41|278.51|281.54|278.64|281.41|278.51|18
1647215560000|2022-03-13 23:52:40|281.43|278.53|281.44|278.54|281.46|278.56|281.43|278.53|20
1647215570000|2022-03-13 23:52:50|281.45|278.55|281.46|278.56|281.46|278.56|281.43|278.53|15
1647215580000|2022-03-13 23:53:00|281.45|278.55|281.46|278.56|281.46|278.56|281.44|278.54|6
1647215590000|2022-03-13 23:53:10|281.48|278.58|281.49|278.59|281.54|278.64|281.45|278.55|17
1647215600000|2022-03-13 23:53:20|281.48|278.58|281.47|278.57|281.49|278.59|281.47|278.57|4
1647215610000|2022-03-13 23:53:30|281.48|278.58|281.48|278.58|281.49|278.59|281.47|278.57|10
1647215620000|2022-03-13 23:53:40|281.49|278.59|281.66|278.76|281.67|278.77|281.48|278.58|17
1647215630000|2022-03-13 23:53:50|281.65|278.75|281.64|278.74|281.69|278.79|281.61|278.71|21
1647215640000|2022-03-13 23:54:00|281.65|278.75|281.75|278.85|281.75|278.85|281.65|278.75|18
1647215650000|2022-03-13 23:54:10|281.72|278.82|281.78|278.88|281.86|278.96|281.72|278.82|19
1647215660000|2022-03-13 23:54:20|281.79|278.89|281.69|278.79|281.79|278.89|281.69|278.79|21
1647215670000|2022-03-13 23:54:30|281.68|278.78|281.72|278.82|281.78|278.88|281.66|278.76|23
1647215680000|2022-03-13 23:54:40|281.76|278.86|281.77|278.87|281.82|278.92|281.75|278.85|22
1647215690000|2022-03-13 23:54:50|281.78|278.88|281.82|278.92|281.88|278.98|281.77|278.87|19
1647215700000|2022-03-13 23:55:00|281.81|278.91|281.85|278.95|281.85|278.95|281.74|278.84|25
1647215710000|2022-03-13 23:55:10|281.86|278.96|281.87|278.97|281.9|279|281.82|278.92|25
1647215720000|2022-03-13 23:55:20|281.86|278.96|281.81|278.91|281.86|278.96|281.81|278.91|10
1647215730000|2022-03-13 23:55:30|281.82|278.92|281.83|278.93|281.87|278.97|281.82|278.92|21
1647215740000|2022-03-13 23:55:40|281.84|278.94|281.84|278.94|281.86|278.96|281.83|278.93|6
1647215750000|2022-03-13 23:55:50|281.81|278.91|281.8|278.9|281.81|278.91|281.78|278.88|8
1647215760000|2022-03-13 23:56:00|281.81|278.91|281.85|278.95|281.86|278.96|281.8|278.9|17
1647215770000|2022-03-13 23:56:10|281.84|278.94|281.84|278.94|281.85|278.95|281.82|278.92|8
1647215780000|2022-03-13 23:56:20|281.85|278.95|281.78|278.88|281.85|278.95|281.77|278.87|14
1647215790000|2022-03-13 23:56:30|281.79|278.89|281.81|278.91|281.82|278.92|281.77|278.87|9
1647215800000|2022-03-13 23:56:40|281.82|278.92|281.81|278.91|281.82|278.92|281.8|278.9|8
1647215810000|2022-03-13 23:56:50|281.8|278.9|281.9|279|281.93|279.03|281.79|278.89|11
1647215820000|2022-03-13 23:57:00|281.98|279.08|281.97|279.07|281.98|279.08|281.93|279.03|16
1647215830000|2022-03-13 23:57:10|281.94|279.04|281.98|279.08|281.99|279.09|281.94|279.04|15
1647215840000|2022-03-13 23:57:20|281.97|279.07|281.97|279.07|281.99|279.09|281.94|279.04|17
1647215850000|2022-03-13 23:57:30|281.99|279.09|281.96|279.06|282|279.1|281.95|279.05|11
1647215860000|2022-03-13 23:57:40|281.97|279.07|281.83|278.93|282|279.1|281.83|278.93|20
1647215870000|2022-03-13 23:57:50|281.82|278.92|281.8|278.9|281.83|278.93|281.79|278.89|12
1647215880000|2022-03-13 23:58:00|281.79|278.89|281.8|278.9|281.84|278.94|281.78|278.88|19
1647215890000|2022-03-13 23:58:10|281.77|278.87|281.77|278.87|281.78|278.88|281.76|278.86|5
1647215900000|2022-03-13 23:58:20|281.76|278.86|281.51|278.61|281.76|278.86|281.51|278.61|17
1647215910000|2022-03-13 23:58:30|281.48|278.58|281.5|278.6|281.53|278.63|281.45|278.55|22
1647215920000|2022-03-13 23:58:40|281.55|278.65|281.67|278.77|281.68|278.78|281.5|278.6|30
1647215930000|2022-03-13 23:58:50|281.69|278.79|281.66|278.76|281.69|278.79|281.65|278.75|18
1647215940000|2022-03-13 23:59:00|281.67|278.77|281.67|278.77|281.71|278.81|281.66|278.76|21
1647215950000|2022-03-13 23:59:10|281.69|278.79|281.66|278.76|281.7|278.8|281.65|278.75|15
1647215960000|2022-03-13 23:59:20|281.65|278.75|281.53|278.63|281.66|278.76|281.53|278.63|23
1647215970000|2022-03-13 23:59:30|281.52|278.62|281.39|278.49|281.52|278.62|281.39|278.49|20
1647215980000|2022-03-13 23:59:40|281.38|278.48|281.21|278.31|281.41|278.51|281.21|278.31|23
1647215990000|2022-03-13 23:59:50|281.2|278.3|281.28|278.38|281.31|278.41|281.2|278.3|22
1647216000000|2022-03-14 00:00:00|281.26|278.36|281.22|278.32|281.28|278.38|281.22|278.32|10
1647216010000|2022-03-14 00:00:10|281.23|278.33|281.19|278.29|281.27|278.37|281.19|278.29|15
1647216020000|2022-03-14 00:00:20|281.18|278.28|281.03|278.13|281.18|278.28|280.96|278.06|30
1647216030000|2022-03-14 00:00:30|281.02|278.12|280.77|277.87|281.02|278.12|280.72|277.82|21
1647216040000|2022-03-14 00:00:40|280.75|277.85|280.75|277.85|280.85|277.95|280.75|277.85|19
1647216050000|2022-03-14 00:00:50|280.76|277.86|280.78|277.88|280.79|277.89|280.74|277.84|16
1647216060000|2022-03-14 00:01:00|280.77|277.87|280.62|277.72|280.78|277.88|280.62|277.72|19
1647216070000|2022-03-14 00:01:10|280.58|277.68|280.46|277.56|280.62|277.72|280.39|277.49|21
1647216080000|2022-03-14 00:01:20|280.45|277.55|280.36|277.46|280.48|277.58|280.36|277.46|17
1647216090000|2022-03-14 00:01:30|280.34|277.44|280.62|277.72|280.66|277.76|280.34|277.44|24
1647216100000|2022-03-14 00:01:40|280.59|277.69|280.61|277.71|280.66|277.76|280.58|277.68|22
1647216110000|2022-03-14 00:01:50|280.59|277.69|280.6|277.7|280.64|277.74|280.55|277.65|24
1647216120000|2022-03-14 00:02:00|280.63|277.73|280.7|277.8|280.79|277.89|280.62|277.72|29
1647216130000|2022-03-14 00:02:10|280.69|277.79|280.65|277.75|280.76|277.86|280.64|277.74|26
1647216140000|2022-03-14 00:02:20|280.68|277.78|280.53|277.63|280.68|277.78|280.46|277.56|21
1647216150000|2022-03-14 00:02:30|280.54|277.64|280.55|277.65|280.58|277.68|280.53|277.63|19
1647216160000|2022-03-14 00:02:40|280.56|277.66|280.59|277.69|280.65|277.75|280.56|277.66|16
1647216170000|2022-03-14 00:02:50|280.64|277.74|280.75|277.85|280.76|277.86|280.54|277.64|32
1647216180000|2022-03-14 00:03:00|280.79|277.89|280.51|277.61|280.79|277.89|280.51|277.61|29
1647216190000|2022-03-14 00:03:10|280.48|277.58|280.42|277.52|280.48|277.58|280.34|277.44|24
1647216200000|2022-03-14 00:03:20|280.4|277.5|280.25|277.35|280.4|277.5|280.12|277.22|34
1647216210000|2022-03-14 00:03:30|280.33|277.43|279.89|276.99|280.34|277.44|279.89|276.99|33
1647216220000|2022-03-14 00:03:40|279.91|277.01|280.04|277.14|280.09|277.19|279.91|277.01|29
1647216230000|2022-03-14 00:03:50|280.06|277.16|280.26|277.36|280.31|277.41|280.06|277.16|24
1647216240000|2022-03-14 00:04:00|280.27|277.37|280.54|277.64|280.56|277.66|280.27|277.37|30
1647216250000|2022-03-14 00:04:10|280.55|277.65|280.67|277.77|280.69|277.79|280.55|277.65|23
1647216260000|2022-03-14 00:04:20|280.69|277.79|280.55|277.65|280.71|277.81|280.54|277.64|32
1647216270000|2022-03-14 00:04:30|280.58|277.68|280.41|277.51|280.59|277.69|280.4|277.5|23
1647216280000|2022-03-14 00:04:40|280.39|277.49|280.49|277.59|280.5|277.6|280.35|277.45|27
1647216290000|2022-03-14 00:04:50|280.48|277.58|280.49|277.59|280.5|277.6|280.46|277.56|18
1647216300000|2022-03-14 00:05:00|280.5|277.6|280.5|277.6|280.59|277.69|280.5|277.6|20
1647216310000|2022-03-14 00:05:10|280.49|277.59|280.44|277.54|280.5|277.6|280.31|277.41|28
1647216320000|2022-03-14 00:05:20|280.41|277.51|280.35|277.45|280.47|277.57|280.33|277.43|22
1647216330000|2022-03-14 00:05:30|280.33|277.43|280.33|277.43|280.38|277.48|280.29|277.39|24
1647216340000|2022-03-14 00:05:40|280.31|277.41|280.25|277.35|280.31|277.41|280.13|277.23|27
1647216350000|2022-03-14 00:05:50|280.26|277.36|280.21|277.31|280.26|277.36|280.17|277.27|22
1647216360000|2022-03-14 00:06:00|280.19|277.29|280.03|277.13|280.19|277.29|280.03|277.13|22
1647216370000|2022-03-14 00:06:10|280.02|277.12|280|277.1|280.13|277.23|279.98|277.08|20
1647216380000|2022-03-14 00:06:20|280.02|277.12|279.86|276.96|280.02|277.12|279.81|276.91|28
1647216390000|2022-03-14 00:06:30|279.87|276.97|279.68|276.78|279.88|276.98|279.68|276.78|25
1647216400000|2022-03-14 00:06:40|279.67|276.77|279.66|276.76|279.83|276.93|279.66|276.76|34
1647216410000|2022-03-14 00:06:50|279.74|276.84|279.72|276.82|279.76|276.86|279.66|276.76|29
1647216420000|2022-03-14 00:07:00|279.75|276.85|279.76|276.86|279.8|276.9|279.72|276.82|28
1647216430000|2022-03-14 00:07:10|279.81|276.91|280|277.1|280|277.1|279.76|276.86|28
1647216440000|2022-03-14 00:07:20|280.03|277.13|280.1|277.2|280.11|277.21|280.03|277.13|23
1647216450000|2022-03-14 00:07:30|280.09|277.19|280.15|277.25|280.15|277.25|280.03|277.13|27
1647216460000|2022-03-14 00:07:40|280.14|277.24|280.18|277.28|280.22|277.32|280.14|277.24|26
1647216470000|2022-03-14 00:07:50|280.17|277.27|280.13|277.23|280.22|277.32|280.13|277.23|19
1647216480000|2022-03-14 00:08:00|280.11|277.21|280.14|277.24|280.14|277.24|280.1|277.2|14
1647216490000|2022-03-14 00:08:10|280.13|277.23|280.24|277.34|280.25|277.35|280.13|277.23|21
1647216500000|2022-03-14 00:08:20|280.23|277.33|280.16|277.26|280.26|277.36|280.16|277.26|16
1647216510000|2022-03-14 00:08:30|280.15|277.25|280.19|277.29|280.21|277.31|280.14|277.24|18
1647216520000|2022-03-14 00:08:40|280.17|277.27|280.16|277.26|280.18|277.28|280.15|277.25|20
1647216530000|2022-03-14 00:08:50|280.17|277.27|280.18|277.28|280.22|277.32|280.17|277.27|15
1647216540000|2022-03-14 00:09:00|280.19|277.29|280.11|277.21|280.2|277.3|280.09|277.19|14
1647216550000|2022-03-14 00:09:10|280.1|277.2|279.98|277.08|280.11|277.21|279.98|277.08|25
1647216560000|2022-03-14 00:09:20|279.97|277.07|279.97|277.07|279.99|277.09|279.93|277.03|23
1647216570000|2022-03-14 00:09:30|279.98|277.08|280.07|277.17|280.09|277.19|279.98|277.08|16
1647216580000|2022-03-14 00:09:40|280.08|277.18|280.01|277.11|280.09|277.19|280.01|277.11|20
1647216590000|2022-03-14 00:09:50|280|277.1|279.97|277.07|280.01|277.11|279.89|276.99|25
1647216600000|2022-03-14 00:10:00|279.94|277.04|279.96|277.06|279.98|277.08|279.94|277.04|22
1647216610000|2022-03-14 00:10:10|279.95|277.05|280.12|277.22|280.16|277.26|279.95|277.05|21
1647216620000|2022-03-14 00:10:20|280.1|277.2|280.01|277.11|280.14|277.24|280.01|277.11|19
1647216630000|2022-03-14 00:10:30|280.02|277.12|280|277.1|280.08|277.18|280|277.1|16
1647216640000|2022-03-14 00:10:40|279.99|277.09|279.99|277.09|280.01|277.11|279.99|277.09|6
1647216650000|2022-03-14 00:10:50|279.98|277.08|279.96|277.06|279.98|277.08|279.94|277.04|11
1647216660000|2022-03-14 00:11:00|279.97|277.07|280.04|277.14|280.05|277.15|279.96|277.06|14
1647216670000|2022-03-14 00:11:10|280.07|277.17|279.92|277.02|280.07|277.17|279.92|277.02|12
1647216680000|2022-03-14 00:11:20|279.93|277.03|279.91|277.01|279.93|277.03|279.91|277.01|7
1647216690000|2022-03-14 00:11:30|279.92|277.02|279.81|276.91|279.93|277.03|279.76|276.86|18
1647216700000|2022-03-14 00:11:40|279.8|276.9|280.01|277.11|280.01|277.11|279.8|276.9|24
1647216710000|2022-03-14 00:11:50|280.02|277.12|280.07|277.17|280.08|277.18|280.02|277.12|19
1647216720000|2022-03-14 00:12:00|280.08|277.18|280.07|277.17|280.2|277.3|280.07|277.17|18
1647216730000|2022-03-14 00:12:10|280.08|277.18|280.17|277.27|280.21|277.31|280.08|277.18|17
1647216740000|2022-03-14 00:12:20|280.16|277.26|280.21|277.31|280.21|277.31|280.15|277.25|13
1647216750000|2022-03-14 00:12:30|280.22|277.32|280.2|277.3|280.22|277.32|280.15|277.25|22
1647216760000|2022-03-14 00:12:40|280.22|277.32|280.04|277.14|280.22|277.32|280.03|277.13|21
1647216770000|2022-03-14 00:12:50|280.07|277.17|279.72|276.82|280.07|277.17|279.72|276.82|21
1647216780000|2022-03-14 00:13:00|279.75|276.85|279.79|276.89|279.8|276.9|279.73|276.83|30
1647216790000|2022-03-14 00:13:10|279.77|276.87|279.61|276.71|279.78|276.88|279.57|276.67|23
1647216800000|2022-03-14 00:13:20|279.6|276.7|279.27|276.37|279.6|276.7|279.27|276.37|27
1647216810000|2022-03-14 00:13:30|279.31|276.41|279.31|276.41|279.35|276.45|279.27|276.37|26
1647216820000|2022-03-14 00:13:40|279.29|276.39|279.14|276.24|279.29|276.39|279.05|276.15|29
1647216830000|2022-03-14 00:13:50|279.16|276.26|279.32|276.42|279.33|276.43|279.11|276.21|27
1647216840000|2022-03-14 00:14:00|279.33|276.43|279.23|276.33|279.38|276.48|279.17|276.27|20
1647216850000|2022-03-14 00:14:10|279.22|276.32|279.3|276.4|279.33|276.43|279.2|276.3|19
1647216860000|2022-03-14 00:14:20|279.31|276.41|279.11|276.21|279.33|276.43|279.11|276.21|26
1647216870000|2022-03-14 00:14:30|279.1|276.2|279.13|276.23|279.27|276.37|279.1|276.2|19
1647216880000|2022-03-14 00:14:40|279.14|276.24|279.18|276.28|279.2|276.3|279.14|276.24|13
1647216890000|2022-03-14 00:14:50|279.2|276.3|279.33|276.43|279.34|276.44|279.2|276.3|27
1647216900000|2022-03-14 00:15:00|279.34|276.44|279.38|276.48|279.45|276.55|279.3|276.4|21
1647216910000|2022-03-14 00:15:10|279.42|276.52|279.78|276.88|279.78|276.88|279.42|276.52|28
1647216920000|2022-03-14 00:15:20|279.79|276.89|280.11|277.21|280.11|277.21|279.71|276.81|21
1647216930000|2022-03-14 00:15:30|280.12|277.22|280.06|277.16|280.17|277.27|280|277.1|28
1647216940000|2022-03-14 00:15:40|280.05|277.15|280.1|277.2|280.12|277.22|279.84|276.94|23
1647216950000|2022-03-14 00:15:50|280.11|277.21|280.51|277.61|280.54|277.64|280.11|277.21|24
1647216960000|2022-03-14 00:16:00|280.54|277.64|280.53|277.63|280.67|277.77|280.51|277.61|28
1647216970000|2022-03-14 00:16:10|280.5|277.6|280.65|277.75|280.72|277.82|280.49|277.59|29
1647216980000|2022-03-14 00:16:20|280.68|277.78|280.59|277.69|280.89|277.99|280.53|277.63|25
1647216990000|2022-03-14 00:16:30|280.61|277.71|280.62|277.72|280.7|277.8|280.6|277.7|17
1647217000000|2022-03-14 00:16:40|280.56|277.66|280.6|277.7|280.6|277.7|280.54|277.64|11
1647217010000|2022-03-14 00:16:50|280.61|277.71|281.11|278.21|281.15|278.25|280.61|277.71|28
1647217020000|2022-03-14 00:17:00|281.09|278.19|281.18|278.28|281.19|278.29|281.02|278.12|30
1647217030000|2022-03-14 00:17:10|281.19|278.29|281.37|278.47|281.5|278.6|281.19|278.29|29
1647217040000|2022-03-14 00:17:20|281.38|278.48|281.53|278.63|281.63|278.73|281.38|278.48|27
1647217050000|2022-03-14 00:17:30|281.5|278.6|281.43|278.53|281.53|278.63|281.4|278.5|26
1647217060000|2022-03-14 00:17:40|281.41|278.51|281.3|278.4|281.44|278.54|281.29|278.39|26
1647217070000|2022-03-14 00:17:50|281.31|278.41|281.36|278.46|281.38|278.48|281.3|278.4|24
1647217080000|2022-03-14 00:18:00|281.37|278.47|281.32|278.42|281.37|278.47|281.29|278.39|27
1647217090000|2022-03-14 00:18:10|281.33|278.43|281.24|278.34|281.36|278.46|281.24|278.34|22
1647217100000|2022-03-14 00:18:20|281.23|278.33|281.05|278.15|281.23|278.33|281.01|278.11|32
1647217110000|2022-03-14 00:18:30|281.04|278.14|281.23|278.33|281.27|278.37|281.02|278.12|31
1647217120000|2022-03-14 00:18:40|281.24|278.34|281.23|278.33|281.27|278.37|281.2|278.3|19
1647217130000|2022-03-14 00:18:50|281.24|278.34|281.17|278.27|281.25|278.35|281.15|278.25|17
1647217140000|2022-03-14 00:19:00|281.19|278.29|281.24|278.34|281.24|278.34|281.18|278.28|8
1647217150000|2022-03-14 00:19:10|281.23|278.33|281.27|278.37|281.29|278.39|281.22|278.32|26
1647217160000|2022-03-14 00:19:20|281.26|278.36|281.26|278.36|281.28|278.38|281.24|278.34|20
1647217170000|2022-03-14 00:19:30|281.25|278.35|281.13|278.23|281.27|278.37|281.13|278.23|17
1647217180000|2022-03-14 00:19:40|281.12|278.22|281.25|278.35|281.25|278.35|281.1|278.2|20
1647217190000|2022-03-14 00:19:50|281.27|278.37|281.29|278.39|281.32|278.42|281.23|278.33|23
1647217200000|2022-03-14 00:20:00|281.31|278.41|281.18|278.28|281.31|278.41|281.18|278.28|22
1647217210000|2022-03-14 00:20:10|281.17|278.27|281.22|278.32|281.29|278.39|281.17|278.27|16
1647217220000|2022-03-14 00:20:20|281.21|278.31|281.1|278.2|281.22|278.32|281.08|278.18|19
1647217230000|2022-03-14 00:20:30|281.09|278.19|281.11|278.21|281.11|278.21|281.02|278.12|16
1647217240000|2022-03-14 00:20:40|281.1|278.2|280.95|278.05|281.11|278.21|280.93|278.03|25
1647217250000|2022-03-14 00:20:50|280.97|278.07|280.87|277.97|281.09|278.19|280.85|277.95|26
1647217260000|2022-03-14 00:21:00|280.86|277.96|280.77|277.87|280.87|277.97|280.76|277.86|23
1647217270000|2022-03-14 00:21:10|280.76|277.86|280.93|278.03|280.97|278.07|280.76|277.86|21
1647217280000|2022-03-14 00:21:20|280.94|278.04|280.8|277.9|280.94|278.04|280.77|277.87|17
1647217290000|2022-03-14 00:21:30|280.81|277.91|280.93|278.03|280.93|278.03|280.79|277.89|12
1647217300000|2022-03-14 00:21:40|280.97|278.07|280.97|278.07|280.99|278.09|280.91|278.01|27
1647217310000|2022-03-14 00:21:50|280.99|278.09|280.96|278.06|281.01|278.11|280.93|278.03|22
1647217320000|2022-03-14 00:22:00|280.97|278.07|281.07|278.17|281.12|278.22|280.96|278.06|29
1647217330000|2022-03-14 00:22:10|281.09|278.19|281.12|278.22|281.12|278.22|281.09|278.19|8
1647217340000|2022-03-14 00:22:20|281.14|278.24|281.22|278.32|281.24|278.34|281.14|278.24|15
1647217350000|2022-03-14 00:22:30|281.23|278.33|281.25|278.35|281.27|278.37|281.23|278.33|16
1647217360000|2022-03-14 00:22:40|281.26|278.36|281.24|278.34|281.27|278.37|281.24|278.34|21
1647217370000|2022-03-14 00:22:50|281.23|278.33|281.22|278.32|281.23|278.33|281.2|278.3|18
1647217380000|2022-03-14 00:23:00|281.23|278.33|281.12|278.22|281.23|278.33|281.12|278.22|20
1647217390000|2022-03-14 00:23:10|281.13|278.23|281.12|278.22|281.13|278.23|281.11|278.21|11
1647217400000|2022-03-14 00:23:20|281.13|278.23|281.26|278.36|281.32|278.42|281.13|278.23|20
1647217410000|2022-03-14 00:23:30|281.27|278.37|281.13|278.23|281.28|278.38|281.13|278.23|24
1647217420000|2022-03-14 00:23:40|281.14|278.24|281.05|278.15|281.15|278.25|281.03|278.13|17
1647217430000|2022-03-14 00:23:50|281.04|278.14|281.05|278.15|281.06|278.16|281.04|278.14|17
1647217440000|2022-03-14 00:24:00|281.04|278.14|281|278.1|281.06|278.16|281|278.1|11
1647217450000|2022-03-14 00:24:10|281.01|278.11|281|278.1|281.02|278.12|281|278.1|13
1647217460000|2022-03-14 00:24:20|281.01|278.11|281.08|278.18|281.08|278.18|280.99|278.09|15
1647217470000|2022-03-14 00:24:30|281.07|278.17|281.06|278.16|281.07|278.17|281.04|278.14|14
1647217480000|2022-03-14 00:24:40|281.05|278.15|281.14|278.24|281.17|278.27|281.05|278.15|18
1647217490000|2022-03-14 00:24:50|281.13|278.23|281.01|278.11|281.14|278.24|281.01|278.11|9
1647217500000|2022-03-14 00:25:00|280.99|278.09|280.67|277.77|281|278.1|280.67|277.77|22
1647217510000|2022-03-14 00:25:10|280.68|277.78|280.74|277.84|280.76|277.86|280.68|277.78|23
1647217520000|2022-03-14 00:25:20|280.76|277.86|280.79|277.89|280.79|277.89|280.74|277.84|15
1647217530000|2022-03-14 00:25:30|280.8|277.9|280.82|277.92|280.88|277.98|280.78|277.88|22
1647217540000|2022-03-14 00:25:40|280.83|277.93|280.76|277.86|280.83|277.93|280.76|277.86|14
1647217550000|2022-03-14 00:25:50|280.75|277.85|280.75|277.85|280.76|277.86|280.73|277.83|12
1647217560000|2022-03-14 00:26:00|280.69|277.79|280.53|277.63|280.69|277.79|280.44|277.54|18
1647217570000|2022-03-14 00:26:10|280.52|277.62|280.62|277.72|280.62|277.72|280.5|277.6|23
1647217580000|2022-03-14 00:26:20|280.63|277.73|280.73|277.83|280.76|277.86|280.62|277.72|19
1647217590000|2022-03-14 00:26:30|280.72|277.82|280.68|277.78|280.75|277.85|280.65|277.75|14
1647217600000|2022-03-14 00:26:40|280.69|277.79|280.84|277.94|280.84|277.94|280.64|277.74|22
1647217610000|2022-03-14 00:26:50|280.85|277.95|280.97|278.07|281|278.1|280.83|277.93|15
1647217620000|2022-03-14 00:27:00|280.98|278.08|281.02|278.12|281.06|278.16|280.98|278.08|19
1647217630000|2022-03-14 00:27:10|281.03|278.13|281.22|278.32|281.22|278.32|281.03|278.13|16
1647217640000|2022-03-14 00:27:20|281.16|278.26|281.07|278.17|281.16|278.26|281|278.1|25
1647217650000|2022-03-14 00:27:30|281.06|278.16|281.32|278.42|281.32|278.42|281.05|278.15|20
1647217660000|2022-03-14 00:27:40|281.33|278.43|281.45|278.55|281.45|278.55|281.33|278.43|25
1647217670000|2022-03-14 00:27:50|281.46|278.56|281.44|278.54|281.5|278.6|281.42|278.52|24
1647217680000|2022-03-14 00:28:00|281.48|278.58|281.46|278.56|281.5|278.6|281.43|278.53|21
1647217690000|2022-03-14 00:28:10|281.43|278.53|281.08|278.18|281.43|278.53|281.08|278.18|24
1647217700000|2022-03-14 00:28:20|281.1|278.2|281.06|278.16|281.12|278.22|281.03|278.13|13
1647217710000|2022-03-14 00:28:30|281.07|278.17|281.13|278.23|281.17|278.27|281.07|278.17|21
1647217720000|2022-03-14 00:28:40|281.14|278.24|281.1|278.2|281.15|278.25|281.1|278.2|13
1647217730000|2022-03-14 00:28:50|281.08|278.18|281.02|278.12|281.08|278.18|281.02|278.12|20
1647217740000|2022-03-14 00:29:00|281.01|278.11|280.73|277.83|281.01|278.11|280.73|277.83|29
1647217750000|2022-03-14 00:29:10|280.72|277.82|280.5|277.6|280.72|277.82|280.5|277.6|17
1647217760000|2022-03-14 00:29:20|280.49|277.59|280.27|277.37|280.51|277.61|280.25|277.35|30
1647217770000|2022-03-14 00:29:30|280.26|277.36|280.11|277.21|280.29|277.39|280.1|277.2|22
1647217780000|2022-03-14 00:29:40|280.1|277.2|280.1|277.2|280.1|277.2|280.06|277.16|10
1647217790000|2022-03-14 00:29:50|280.09|277.19|280.19|277.29|280.24|277.34|280.09|277.19|25
1647217800000|2022-03-14 00:30:00|280.18|277.28|280.3|277.4|280.33|277.43|280.18|277.28|18
1647217810000|2022-03-14 00:30:10|280.31|277.41|280.39|277.49|280.39|277.49|280.26|277.36|29
1647217820000|2022-03-14 00:30:20|280.33|277.43|280.22|277.32|280.47|277.57|280.22|277.32|27
1647217830000|2022-03-14 00:30:30|280.19|277.29|280.24|277.34|280.27|277.37|280.12|277.22|26
1647217840000|2022-03-14 00:30:40|280.2|277.3|280.14|277.24|280.23|277.33|280.11|277.21|13
1647217850000|2022-03-14 00:30:50|280.13|277.23|280.1|277.2|280.15|277.25|280.04|277.14|26
1647217860000|2022-03-14 00:31:00|280.12|277.22|280.28|277.38|280.28|277.38|280.12|277.22|21
1647217870000|2022-03-14 00:31:10|280.27|277.37|280.33|277.43|280.35|277.45|280.25|277.35|19
1647217880000|2022-03-14 00:31:20|280.35|277.45|280.33|277.43|280.35|277.45|280.3|277.4|8
1647217890000|2022-03-14 00:31:30|280.31|277.41|280.35|277.45|280.4|277.5|280.3|277.4|12
1647217900000|2022-03-14 00:31:40|280.34|277.44|280.35|277.45|280.4|277.5|280.31|277.41|23
1647217910000|2022-03-14 00:31:50|280.39|277.49|280.38|277.48|280.39|277.49|280.32|277.42|16
1647217920000|2022-03-14 00:32:00|280.37|277.47|280.48|277.58|280.48|277.58|280.34|277.44|22
1647217930000|2022-03-14 00:32:10|280.44|277.54|280.52|277.62|280.52|277.62|280.43|277.53|9
1647217940000|2022-03-14 00:32:20|280.5|277.6|280.77|277.87|280.81|277.91|280.5|277.6|18
1647217950000|2022-03-14 00:32:30|280.78|277.88|280.77|277.87|280.83|277.93|280.71|277.81|17
1647217960000|2022-03-14 00:32:40|280.76|277.86|280.67|277.77|280.81|277.91|280.67|277.77|14
1647217970000|2022-03-14 00:32:50|280.63|277.73|280.65|277.75|280.66|277.76|280.53|277.63|31
1647217980000|2022-03-14 00:33:00|280.62|277.72|280.58|277.68|280.63|277.73|280.54|277.64|21
1647217990000|2022-03-14 00:33:10|280.55|277.65|280.67|277.77|280.69|277.79|280.54|277.64|24
1647218000000|2022-03-14 00:33:20|280.66|277.76|280.56|277.66|280.68|277.78|280.55|277.65|19
1647218010000|2022-03-14 00:33:30|280.55|277.65|280.47|277.57|280.56|277.66|280.46|277.56|14
1647218020000|2022-03-14 00:33:40|280.51|277.61|280.47|277.57|280.59|277.69|280.44|277.54|14
1647218030000|2022-03-14 00:33:50|280.46|277.56|280.42|277.52|280.46|277.56|280.39|277.49|19
1647218040000|2022-03-14 00:34:00|280.41|277.51|280.4|277.5|280.42|277.52|280.4|277.5|20
1647218050000|2022-03-14 00:34:10|280.41|277.51|280.48|277.58|280.49|277.59|280.37|277.47|27
1647218060000|2022-03-14 00:34:20|280.46|277.56|280.33|277.43|280.47|277.57|280.32|277.42|16
1647218070000|2022-03-14 00:34:30|280.32|277.42|280.35|277.45|280.41|277.51|280.32|277.42|16
1647218080000|2022-03-14 00:34:40|280.34|277.44|280.32|277.42|280.36|277.46|280.32|277.42|16
1647218090000|2022-03-14 00:34:50|280.33|277.43|280.34|277.44|280.35|277.45|280.31|277.41|20
1647218100000|2022-03-14 00:35:00|280.33|277.43|280.19|277.29|280.33|277.43|280.14|277.24|26
1647218110000|2022-03-14 00:35:10|280.18|277.28|280.36|277.46|280.38|277.48|280.18|277.28|24
1647218120000|2022-03-14 00:35:20|280.37|277.47|280.31|277.41|280.37|277.47|280.3|277.4|19
1647218130000|2022-03-14 00:35:30|280.3|277.4|280.19|277.29|280.35|277.45|280.15|277.25|23
1647218140000|2022-03-14 00:35:40|280.18|277.28|280.22|277.32|280.23|277.33|280.17|277.27|25
1647218150000|2022-03-14 00:35:50|280.17|277.27|280.17|277.27|280.2|277.3|280.14|277.24|22
1647218160000|2022-03-14 00:36:00|280.16|277.26|280.27|277.37|280.27|277.37|280.16|277.26|21
1647218170000|2022-03-14 00:36:10|280.28|277.38|280.05|277.15|280.33|277.43|280.04|277.14|22
1647218180000|2022-03-14 00:36:20|280.06|277.16|279.83|276.93|280.06|277.16|279.83|276.93|14
1647218190000|2022-03-14 00:36:30|279.82|276.92|279.91|277.01|279.93|277.03|279.81|276.91|18
1647218200000|2022-03-14 00:36:40|279.9|277|279.75|276.85|279.92|277.02|279.75|276.85|20
1647218210000|2022-03-14 00:36:50|279.76|276.86|279.9|277|280|277.1|279.76|276.86|25
1647218220000|2022-03-14 00:37:00|279.92|277.02|279.96|277.06|280.01|277.11|279.91|277.01|24
1647218230000|2022-03-14 00:37:10|279.97|277.07|279.97|277.07|279.98|277.08|279.95|277.05|9
1647218240000|2022-03-14 00:37:20|279.96|277.06|279.79|276.89|279.99|277.09|279.77|276.87|24
1647218250000|2022-03-14 00:37:30|279.82|276.92|279.77|276.87|279.82|276.92|279.74|276.84|21
1647218260000|2022-03-14 00:37:40|279.75|276.85|279.79|276.89|279.81|276.91|279.74|276.84|16
1647218270000|2022-03-14 00:37:50|279.77|276.87|279.66|276.76|279.77|276.87|279.66|276.76|12
1647218280000|2022-03-14 00:38:00|279.64|276.74|279.44|276.54|279.64|276.74|279.44|276.54|14
1647218290000|2022-03-14 00:38:10|279.45|276.55|279.22|276.32|279.48|276.58|279.22|276.32|26
1647218300000|2022-03-14 00:38:20|279.2|276.3|279.37|276.47|279.39|276.49|279.2|276.3|25
1647218310000|2022-03-14 00:38:30|279.36|276.46|279.4|276.5|279.45|276.55|279.35|276.45|19
1647218320000|2022-03-14 00:38:40|279.39|276.49|279.53|276.63|279.56|276.66|279.39|276.49|16
1647218330000|2022-03-14 00:38:50|279.52|276.62|279.55|276.65|279.62|276.72|279.52|276.62|19
1647218340000|2022-03-14 00:39:00|279.57|276.67|279.61|276.71|279.61|276.71|279.57|276.67|4
1647218350000|2022-03-14 00:39:10|279.59|276.69|279.56|276.66|279.6|276.7|279.51|276.61|18
1647218360000|2022-03-14 00:39:20|279.57|276.67|279.51|276.61|279.58|276.68|279.51|276.61|26
1647218370000|2022-03-14 00:39:30|279.53|276.63|279.42|276.52|279.53|276.63|279.4|276.5|21
1647218380000|2022-03-14 00:39:40|279.44|276.54|279.5|276.6|279.55|276.65|279.44|276.54|23
1647218390000|2022-03-14 00:39:50|279.53|276.63|279.76|276.86|279.76|276.86|279.52|276.62|26
1647218400000|2022-03-14 00:40:00|279.75|276.85|279.79|276.89|279.79|276.89|279.71|276.81|14
1647218410000|2022-03-14 00:40:10|279.78|276.88|279.71|276.81|279.78|276.88|279.63|276.73|25
1647218420000|2022-03-14 00:40:20|279.69|276.79|279.61|276.71|279.69|276.79|279.57|276.67|22
1647218430000|2022-03-14 00:40:30|279.62|276.72|279.54|276.64|279.62|276.72|279.54|276.64|20
1647218440000|2022-03-14 00:40:40|279.57|276.67|279.64|276.74|279.66|276.76|279.56|276.66|18
1647218450000|2022-03-14 00:40:50|279.65|276.75|279.65|276.75|279.65|276.75|279.62|276.72|12
1647218460000|2022-03-14 00:41:00|279.6|276.7|279.53|276.63|279.64|276.74|279.5|276.6|24
1647218470000|2022-03-14 00:41:10|279.5|276.6|279.68|276.78|279.68|276.78|279.5|276.6|25
1647218480000|2022-03-14 00:41:20|279.69|276.79|279.6|276.7|279.71|276.81|279.6|276.7|14
1647218490000|2022-03-14 00:41:30|279.59|276.69|279.56|276.66|279.6|276.7|279.56|276.66|17
1647218500000|2022-03-14 00:41:40|279.59|276.69|279.61|276.71|279.61|276.71|279.55|276.65|20
1647218510000|2022-03-14 00:41:50|279.6|276.7|279.59|276.69|279.62|276.72|279.58|276.68|9
1647218520000|2022-03-14 00:42:00|279.58|276.68|279.58|276.68|279.59|276.69|279.52|276.62|25
1647218530000|2022-03-14 00:42:10|279.57|276.67|279.58|276.68|279.62|276.72|279.54|276.64|16
1647218540000|2022-03-14 00:42:20|279.59|276.69|279.56|276.66|279.6|276.7|279.54|276.64|12
1647218550000|2022-03-14 00:42:30|279.57|276.67|279.56|276.66|279.57|276.67|279.55|276.65|18
1647218560000|2022-03-14 00:42:40|279.57|276.67|279.56|276.66|279.57|276.67|279.55|276.65|8
1647218570000|2022-03-14 00:42:50|279.57|276.67|279.64|276.74|279.66|276.76|279.55|276.65|25
1647218580000|2022-03-14 00:43:00|279.65|276.75|279.53|276.63|279.65|276.75|279.53|276.63|18
1647218590000|2022-03-14 00:43:10|279.52|276.62|279.49|276.59|279.53|276.63|279.42|276.52|18
1647218600000|2022-03-14 00:43:20|279.5|276.6|279.48|276.58|279.5|276.6|279.47|276.57|11
1647218610000|2022-03-14 00:43:30|279.47|276.57|279.47|276.57|279.48|276.58|279.43|276.53|11
1647218620000|2022-03-14 00:43:40|279.48|276.58|279.48|276.58|279.49|276.59|279.45|276.55|14
1647218630000|2022-03-14 00:43:50|279.47|276.57|279.57|276.67|279.58|276.68|279.47|276.57|19
1647218640000|2022-03-14 00:44:00|279.56|276.66|279.49|276.59|279.56|276.66|279.41|276.51|28
1647218650000|2022-03-14 00:44:10|279.5|276.6|279.63|276.73|279.64|276.74|279.5|276.6|18
1647218660000|2022-03-14 00:44:20|279.62|276.72|279.61|276.71|279.62|276.72|279.6|276.7|12
1647218670000|2022-03-14 00:44:30|279.6|276.7|279.63|276.73|279.69|276.79|279.6|276.7|24
1647218680000|2022-03-14 00:44:40|279.62|276.72|279.64|276.74|279.64|276.74|279.57|276.67|9
1647218690000|2022-03-14 00:44:50|279.63|276.73|279.64|276.74|279.64|276.74|279.62|276.72|9
1647218700000|2022-03-14 00:45:00|279.63|276.73|279.48|276.58|279.64|276.74|279.47|276.57|13
1647218710000|2022-03-14 00:45:10|279.47|276.57|279.64|276.74|279.69|276.79|279.46|276.56|24
1647218720000|2022-03-14 00:45:20|279.65|276.75|279.6|276.7|279.66|276.76|279.6|276.7|21
1647218730000|2022-03-14 00:45:30|279.61|276.71|279.44|276.54|279.61|276.71|279.44|276.54|26
1647218740000|2022-03-14 00:45:40|279.45|276.55|279.55|276.65|279.56|276.66|279.42|276.52|16
1647218750000|2022-03-14 00:45:50|279.54|276.64|279.54|276.64|279.56|276.66|279.54|276.64|9
1647218760000|2022-03-14 00:46:00|279.55|276.65|279.57|276.67|279.62|276.72|279.53|276.63|23
1647218770000|2022-03-14 00:46:10|279.58|276.68|279.69|276.79|279.69|276.79|279.56|276.66|20
1647218780000|2022-03-14 00:46:20|279.68|276.78|279.7|276.8|279.75|276.85|279.61|276.71|19
1647218790000|2022-03-14 00:46:30|279.71|276.81|279.66|276.76|279.74|276.84|279.66|276.76|17
1647218800000|2022-03-14 00:46:40|279.68|276.78|279.76|276.86|279.77|276.87|279.68|276.78|27
1647218810000|2022-03-14 00:46:50|279.75|276.85|280.1|277.2|280.1|277.2|279.75|276.85|31
1647218820000|2022-03-14 00:47:00|280.11|277.21|280.21|277.31|280.23|277.33|280.11|277.21|27
1647218830000|2022-03-14 00:47:10|280.19|277.29|280.29|277.39|280.29|277.39|280.11|277.21|31
1647218840000|2022-03-14 00:47:20|280.28|277.38|280.07|277.17|280.28|277.38|280.05|277.15|21
1647218850000|2022-03-14 00:47:30|280.06|277.16|280.02|277.12|280.14|277.24|280.02|277.12|25
1647218860000|2022-03-14 00:47:40|280.03|277.13|280.06|277.16|280.15|277.25|280.03|277.13|19
1647218870000|2022-03-14 00:47:50|280.05|277.15|280.12|277.22|280.12|277.22|280.04|277.14|16
1647218880000|2022-03-14 00:48:00|280.13|277.23|280.1|277.2|280.14|277.24|280.1|277.2|8
1647218890000|2022-03-14 00:48:10|280.07|277.17|280.13|277.23|280.13|277.23|280|277.1|20
1647218900000|2022-03-14 00:48:20|280.14|277.24|280.09|277.19|280.14|277.24|280.05|277.15|15
1647218910000|2022-03-14 00:48:30|280.1|277.2|280.11|277.21|280.12|277.22|280.08|277.18|19
1647218920000|2022-03-14 00:48:40|280.1|277.2|280.08|277.18|280.13|277.23|280.07|277.17|14
1647218930000|2022-03-14 00:48:50|280.07|277.17|280.06|277.16|280.08|277.18|280.04|277.14|12
1647218940000|2022-03-14 00:49:00|280.07|277.17|280.08|277.18|280.08|277.18|280.06|277.16|13
1647218950000|2022-03-14 00:49:10|280.1|277.2|280.06|277.16|280.1|277.2|280.05|277.15|8
1647218960000|2022-03-14 00:49:20|280.07|277.17|280.09|277.19|280.12|277.22|280.07|277.17|15
1647218970000|2022-03-14 00:49:30|280.07|277.17|280.09|277.19|280.1|277.2|279.98|277.08|25
1647218980000|2022-03-14 00:49:40|280.11|277.21|280.01|277.11|280.12|277.22|280|277.1|16
1647218990000|2022-03-14 00:49:50|280|277.1|280|277.1|280.03|277.13|279.99|277.09|9
1647219000000|2022-03-14 00:50:00|279.98|277.08|279.9|277|279.98|277.08|279.88|276.98|15
1647219010000|2022-03-14 00:50:10|279.92|277.02|279.92|277.02|279.99|277.09|279.9|277|24
1647219020000|2022-03-14 00:50:20|279.89|276.99|279.78|276.88|279.9|277|279.78|276.88|19
1647219030000|2022-03-14 00:50:30|279.79|276.89|279.71|276.81|279.79|276.89|279.58|276.68|29
1647219040000|2022-03-14 00:50:40|279.69|276.79|279.67|276.77|279.71|276.81|279.66|276.76|13
1647219050000|2022-03-14 00:50:50|279.66|276.76|279.63|276.73|279.66|276.76|279.62|276.72|10
1647219060000|2022-03-14 00:51:00|279.62|276.72|279.65|276.75|279.67|276.77|279.59|276.69|14
1647219070000|2022-03-14 00:51:10|279.64|276.74|279.64|276.74|279.65|276.75|279.62|276.72|13
1647219080000|2022-03-14 00:51:20|279.63|276.73|279.6|276.7|279.65|276.75|279.58|276.68|17
1647219090000|2022-03-14 00:51:30|279.59|276.69|279.58|276.68|279.61|276.71|279.58|276.68|13
1647219100000|2022-03-14 00:51:40|279.59|276.69|279.63|276.73|279.71|276.81|279.58|276.68|23
1647219110000|2022-03-14 00:51:50|279.62|276.72|279.6|276.7|279.63|276.73|279.55|276.65|19
1647219120000|2022-03-14 00:52:00|279.61|276.71|279.61|276.71|279.61|276.71|279.59|276.69|11
1647219130000|2022-03-14 00:52:10|279.62|276.72|279.68|276.78|279.7|276.8|279.62|276.72|14
1647219140000|2022-03-14 00:52:20|279.67|276.77|279.64|276.74|279.76|276.86|279.64|276.74|22
1647219150000|2022-03-14 00:52:30|279.63|276.73|279.65|276.75|279.66|276.76|279.59|276.69|15
1647219160000|2022-03-14 00:52:40|279.72|276.82|279.77|276.87|279.77|276.87|279.72|276.82|13
1647219170000|2022-03-14 00:52:50|279.76|276.86|279.85|276.95|279.85|276.95|279.76|276.86|11
1647219180000|2022-03-14 00:53:00|279.89|276.99|280|277.1|280|277.1|279.85|276.95|24
1647219190000|2022-03-14 00:53:10|280.01|277.11|280.07|277.17|280.14|277.24|280|277.1|29
1647219200000|2022-03-14 00:53:20|280.06|277.16|280.03|277.13|280.08|277.18|280.01|277.11|25
1647219210000|2022-03-14 00:53:30|280.04|277.14|280.07|277.17|280.08|277.18|280|277.1|31
1647219220000|2022-03-14 00:53:40|280.06|277.16|280.02|277.12|280.08|277.18|279.98|277.08|13
1647219230000|2022-03-14 00:53:50|280.06|277.16|280.15|277.25|280.17|277.27|280|277.1|23
1647219240000|2022-03-14 00:54:00|280.13|277.23|280.12|277.22|280.17|277.27|280.11|277.21|20
1647219250000|2022-03-14 00:54:10|280.1|277.2|280|277.1|280.1|277.2|279.95|277.05|15
1647219260000|2022-03-14 00:54:20|280.01|277.11|280.01|277.11|280.02|277.12|280|277.1|9
1647219270000|2022-03-14 00:54:30|280.02|277.12|279.97|277.07|280.02|277.12|279.97|277.07|5
1647219280000|2022-03-14 00:54:40|279.96|277.06|279.98|277.08|280.01|277.11|279.94|277.04|14
1647219290000|2022-03-14 00:54:50|279.97|277.07|280.04|277.14|280.05|277.15|279.97|277.07|24
1647219300000|2022-03-14 00:55:00|280.05|277.15|280.04|277.14|280.05|277.15|279.99|277.09|20
1647219310000|2022-03-14 00:55:10|280.03|277.13|280|277.1|280.1|277.2|279.99|277.09|22
1647219320000|2022-03-14 00:55:20|279.99|277.09|280.04|277.14|280.06|277.16|279.99|277.09|16
1647219330000|2022-03-14 00:55:30|280.03|277.13|280.02|277.12|280.06|277.16|280.01|277.11|18
1647219340000|2022-03-14 00:55:40|280.01|277.11|280.08|277.18|280.08|277.18|279.99|277.09|17
1647219350000|2022-03-14 00:55:50|280.07|277.17|280.14|277.24|280.14|277.24|280.07|277.17|14
1647219360000|2022-03-14 00:56:00|280.22|277.32|280.25|277.35|280.25|277.35|280.17|277.27|23
1647219370000|2022-03-14 00:56:10|280.24|277.34|280.15|277.25|280.26|277.36|280.14|277.24|15
1647219380000|2022-03-14 00:56:20|280.16|277.26|280.24|277.34|280.25|277.35|280.15|277.25|14
1647219390000|2022-03-14 00:56:30|280.23|277.33|280.29|277.39|280.29|277.39|280.2|277.3|15
1647219400000|2022-03-14 00:56:40|280.3|277.4|280.45|277.55|280.45|277.55|280.28|277.38|20
1647219410000|2022-03-14 00:56:50|280.47|277.57|280.51|277.61|280.54|277.64|280.44|277.54|21
1647219420000|2022-03-14 00:57:00|280.52|277.62|280.5|277.6|280.55|277.65|280.49|277.59|20
1647219430000|2022-03-14 00:57:10|280.51|277.61|280.5|277.6|280.53|277.63|280.49|277.59|21
1647219440000|2022-03-14 00:57:20|280.52|277.62|280.49|277.59|280.6|277.7|280.48|277.58|18
1647219450000|2022-03-14 00:57:30|280.5|277.6|280.53|277.63|280.55|277.65|280.43|277.53|14
1647219460000|2022-03-14 00:57:40|280.54|277.64|280.5|277.6|280.56|277.66|280.49|277.59|18
1647219470000|2022-03-14 00:57:50|280.52|277.62|280.5|277.6|280.52|277.62|280.48|277.58|16
1647219480000|2022-03-14 00:58:00|280.49|277.59|280.49|277.59|280.52|277.62|280.45|277.55|19
1647219490000|2022-03-14 00:58:10|280.48|277.58|280.5|277.6|280.54|277.64|280.47|277.57|21
1647219500000|2022-03-14 00:58:20|280.51|277.61|280.52|277.62|280.54|277.64|280.5|277.6|10
1647219510000|2022-03-14 00:58:30|280.53|277.63|280.51|277.61|280.53|277.63|280.5|277.6|13
1647219520000|2022-03-14 00:58:40|280.52|277.62|280.51|277.61|280.53|277.63|280.5|277.6|14
1647219530000|2022-03-14 00:58:50|280.5|277.6|280.51|277.61|280.52|277.62|280.49|277.59|14
1647219540000|2022-03-14 00:59:00|280.5|277.6|280.48|277.58|280.53|277.63|280.38|277.48|24
1647219550000|2022-03-14 00:59:10|280.51|277.61|280.6|277.7|280.66|277.76|280.51|277.61|23
1647219560000|2022-03-14 00:59:20|280.59|277.69|280.56|277.66|280.64|277.74|280.55|277.65|22
1647219570000|2022-03-14 00:59:30|280.53|277.63|280.58|277.68|280.6|277.7|280.52|277.62|20
1647219580000|2022-03-14 00:59:40|280.57|277.67|280.46|277.56|280.57|277.67|280.44|277.54|14
1647219590000|2022-03-14 00:59:50|280.44|277.54|280.56|277.66|280.56|277.66|280.43|277.53|20
1647219600000|2022-03-14 01:00:00|280.54|277.64|280.56|277.66|280.6|277.7|280.54|277.64|20
1647219610000|2022-03-14 01:00:10|280.57|277.67|280.63|277.73|280.65|277.75|280.57|277.67|21
1647219620000|2022-03-14 01:00:20|280.62|277.72|280.63|277.73|280.64|277.74|280.6|277.7|18
1647219630000|2022-03-14 01:00:30|280.65|277.75|280.69|277.79|280.69|277.79|280.63|277.73|10
1647219640000|2022-03-14 01:00:40|280.71|277.81|280.74|277.84|280.74|277.84|280.67|277.77|14
1647219650000|2022-03-14 01:00:50|280.7|277.8|280.77|277.87|280.83|277.93|280.66|277.76|25
1647219660000|2022-03-14 01:01:00|280.79|277.89|280.97|278.07|280.98|278.08|280.75|277.85|24
1647219670000|2022-03-14 01:01:10|280.98|278.08|281.62|278.72|281.66|278.76|280.98|278.08|33
1647219680000|2022-03-14 01:01:20|281.64|278.74|281.76|278.86|281.76|278.86|281.6|278.7|30
1647219690000|2022-03-14 01:01:30|281.79|278.89|282.12|279.22|282.25|279.35|281.79|278.89|32
1647219700000|2022-03-14 01:01:40|282.14|279.24|282.15|279.25|282.29|279.39|282.1|279.2|35
1647219710000|2022-03-14 01:01:50|282.13|279.23|282.52|279.62|282.6|279.7|282.1|279.2|32
1647219720000|2022-03-14 01:02:00|282.49|279.59|282.79|279.89|282.8|279.9|282.34|279.44|35
1647219730000|2022-03-14 01:02:10|282.83|279.93|283.23|280.33|283.23|280.33|282.83|279.93|32
1647219740000|2022-03-14 01:02:20|283.22|280.32|283.02|280.12|283.22|280.32|282.85|279.95|33
1647219750000|2022-03-14 01:02:30|283.03|280.13|282.85|279.95|283.06|280.16|282.85|279.95|31
1647219760000|2022-03-14 01:02:40|282.91|280.01|282.94|280.04|282.94|280.04|282.71|279.81|30
1647219770000|2022-03-14 01:02:50|282.95|280.05|283.07|280.17|283.09|280.19|282.95|280.05|27
1647219780000|2022-03-14 01:03:00|283.09|280.19|283.1|280.2|283.16|280.26|282.94|280.04|36
1647219790000|2022-03-14 01:03:10|283.12|280.22|283.28|280.38|283.32|280.42|283.12|280.22|27
1647219800000|2022-03-14 01:03:20|283.25|280.35|282.92|280.02|283.25|280.35|282.92|280.02|32
1647219810000|2022-03-14 01:03:30|282.9|280|282.86|279.96|282.93|280.03|282.84|279.94|25
1647219820000|2022-03-14 01:03:40|282.85|279.95|282.8|279.9|282.91|280.01|282.8|279.9|21
1647219830000|2022-03-14 01:03:50|282.77|279.87|282.83|279.93|282.92|280.02|282.75|279.85|22
1647219840000|2022-03-14 01:04:00|282.82|279.92|283|280.1|283.03|280.13|282.78|279.88|24
1647219850000|2022-03-14 01:04:10|282.99|280.09|283.1|280.2|283.18|280.28|282.98|280.08|26
1647219860000|2022-03-14 01:04:20|283.09|280.19|283.05|280.15|283.17|280.27|283.04|280.14|26
1647219870000|2022-03-14 01:04:30|283.09|280.19|282.94|280.04|283.13|280.23|282.88|279.98|31
1647219880000|2022-03-14 01:04:40|282.93|280.03|282.82|279.92|282.93|280.03|282.78|279.88|24
1647219890000|2022-03-14 01:04:50|282.85|279.95|283.01|280.11|283.02|280.12|282.82|279.92|22
1647219900000|2022-03-14 01:05:00|283.02|280.12|283.07|280.17|283.13|280.23|283.01|280.11|22
1647219910000|2022-03-14 01:05:10|283.1|280.2|283.04|280.14|283.11|280.21|283.01|280.11|20
1647219920000|2022-03-14 01:05:20|283.06|280.16|282.99|280.09|283.08|280.18|282.99|280.09|28
1647219930000|2022-03-14 01:05:30|282.98|280.08|283.12|280.22|283.13|280.23|282.98|280.08|29
1647219940000|2022-03-14 01:05:40|283.1|280.2|283.07|280.17|283.14|280.24|283.04|280.14|24
1647219950000|2022-03-14 01:05:50|283.06|280.16|283.06|280.16|283.09|280.19|283.04|280.14|18
1647219960000|2022-03-14 01:06:00|283.02|280.12|282.78|279.88|283.02|280.12|282.75|279.85|23
1647219970000|2022-03-14 01:06:10|282.76|279.86|282.97|280.07|282.97|280.07|282.75|279.85|25
1647219980000|2022-03-14 01:06:20|282.96|280.06|282.86|279.96|282.96|280.06|282.81|279.91|27
1647219990000|2022-03-14 01:06:30|282.89|279.99|282.88|279.98|282.92|280.02|282.86|279.96|22
1647220000000|2022-03-14 01:06:40|282.87|279.97|282.99|280.09|282.99|280.09|282.87|279.97|13
1647220010000|2022-03-14 01:06:50|283.03|280.13|283.16|280.26|283.16|280.26|283|280.1|23
1647220020000|2022-03-14 01:07:00|283.18|280.28|283.15|280.25|283.18|280.28|283.06|280.16|25
1647220030000|2022-03-14 01:07:10|283.16|280.26|282.99|280.09|283.16|280.26|282.99|280.09|13
1647220040000|2022-03-14 01:07:20|283.02|280.12|283.08|280.18|283.1|280.2|283.01|280.11|19
1647220050000|2022-03-14 01:07:30|283.09|280.19|283.22|280.32|283.24|280.34|283.08|280.18|23
1647220060000|2022-03-14 01:07:40|283.21|280.31|283.24|280.34|283.24|280.34|283.2|280.3|11
1647220070000|2022-03-14 01:07:50|283.22|280.32|283.22|280.32|283.23|280.33|283.2|280.3|9
1647220080000|2022-03-14 01:08:00|283.21|280.31|283.16|280.26|283.23|280.33|283.16|280.26|18
1647220090000|2022-03-14 01:08:10|283.18|280.28|283.16|280.26|283.18|280.28|283.15|280.25|10
1647220100000|2022-03-14 01:08:20|283.18|280.28|283.2|280.3|283.21|280.31|283.17|280.27|13
1647220110000|2022-03-14 01:08:30|283.19|280.29|283.19|280.29|283.22|280.32|283.18|280.28|14
1647220120000|2022-03-14 01:08:40|283.2|280.3|283.56|280.66|283.56|280.66|283.2|280.3|22
1647220130000|2022-03-14 01:08:50|283.57|280.67|283.71|280.81|283.71|280.81|283.36|280.46|30
1647220140000|2022-03-14 01:09:00|283.67|280.77|283.79|280.89|283.9|281|283.67|280.77|34
1647220150000|2022-03-14 01:09:10|283.78|280.88|283.29|280.39|283.84|280.94|283.29|280.39|31
1647220160000|2022-03-14 01:09:20|283.27|280.37|283.45|280.55|283.52|280.62|283.27|280.37|27
1647220170000|2022-03-14 01:09:30|283.43|280.53|283.47|280.57|283.48|280.58|283.42|280.52|20
1647220180000|2022-03-14 01:09:40|283.46|280.56|283.56|280.66|283.61|280.71|283.43|280.53|31
1647220190000|2022-03-14 01:09:50|283.57|280.67|283.53|280.63|283.59|280.69|283.46|280.56|30
1647220200000|2022-03-14 01:10:00|283.54|280.64|283.34|280.44|283.56|280.66|283.34|280.44|30
1647220210000|2022-03-14 01:10:10|283.36|280.46|283.32|280.42|283.36|280.46|283.24|280.34|22
1647220220000|2022-03-14 01:10:20|283.33|280.43|283.02|280.12|283.33|280.43|283.02|280.12|27
1647220230000|2022-03-14 01:10:30|283.01|280.11|283.15|280.25|283.16|280.26|283|280.1|16
1647220240000|2022-03-14 01:10:40|283.14|280.24|283.03|280.13|283.14|280.24|283.03|280.13|18
1647220250000|2022-03-14 01:10:50|283|280.1|282.94|280.04|283|280.1|282.91|280.01|21
1647220260000|2022-03-14 01:11:00|282.91|280.01|282.95|280.05|282.95|280.05|282.82|279.92|22
1647220270000|2022-03-14 01:11:10|282.98|280.08|282.99|280.09|283.05|280.15|282.98|280.08|25
1647220280000|2022-03-14 01:11:20|282.97|280.07|282.9|280|282.97|280.07|282.85|279.95|26
1647220290000|2022-03-14 01:11:30|282.89|279.99|282.78|279.88|282.99|280.09|282.77|279.87|24
1647220300000|2022-03-14 01:11:40|282.8|279.9|282.85|279.95|282.95|280.05|282.75|279.85|27
1647220310000|2022-03-14 01:11:50|282.83|279.93|282.85|279.95|282.9|280|282.83|279.93|23
1647220320000|2022-03-14 01:12:00|282.84|279.94|282.82|279.92|282.88|279.98|282.75|279.85|25
1647220330000|2022-03-14 01:12:10|282.85|279.95|282.85|279.95|282.94|280.04|282.82|279.92|26
1647220340000|2022-03-14 01:12:20|282.86|279.96|282.87|279.97|282.88|279.98|282.84|279.94|19
1647220350000|2022-03-14 01:12:30|282.86|279.96|282.88|279.98|282.88|279.98|282.83|279.93|17
1647220360000|2022-03-14 01:12:40|282.87|279.97|282.92|280.02|282.92|280.02|282.87|279.97|12
1647220370000|2022-03-14 01:12:50|282.93|280.03|282.73|279.83|282.93|280.03|282.72|279.82|21
1647220380000|2022-03-14 01:13:00|282.72|279.82|282.47|279.57|282.76|279.86|282.42|279.52|26
1647220390000|2022-03-14 01:13:10|282.51|279.61|282.42|279.52|282.51|279.61|282.42|279.52|14
1647220400000|2022-03-14 01:13:20|282.43|279.53|282.39|279.49|282.43|279.53|282.34|279.44|26
1647220410000|2022-03-14 01:13:30|282.38|279.48|282.4|279.5|282.41|279.51|282.36|279.46|15
1647220420000|2022-03-14 01:13:40|282.39|279.49|282.37|279.47|282.48|279.58|282.37|279.47|20
1647220430000|2022-03-14 01:13:50|282.38|279.48|282.32|279.42|282.44|279.54|282.32|279.42|21
1647220440000|2022-03-14 01:14:00|282.35|279.45|282.38|279.48|282.38|279.48|282.3|279.4|28
1647220450000|2022-03-14 01:14:10|282.34|279.44|282.4|279.5|282.44|279.54|282.34|279.44|18
1647220460000|2022-03-14 01:14:20|282.41|279.51|282.4|279.5|282.42|279.52|282.39|279.49|14
1647220470000|2022-03-14 01:14:30|282.41|279.51|282.4|279.5|282.42|279.52|282.39|279.49|10
1647220480000|2022-03-14 01:14:40|282.39|279.49|282.52|279.62|282.56|279.66|282.39|279.49|26
1647220490000|2022-03-14 01:14:50|282.5|279.6|282.7|279.8|282.73|279.83|282.49|279.59|21
1647220500000|2022-03-14 01:15:00|282.73|279.83|282.74|279.84|282.81|279.91|282.72|279.82|25
1647220510000|2022-03-14 01:15:10|282.75|279.85|282.7|279.8|282.77|279.87|282.67|279.77|18
1647220520000|2022-03-14 01:15:20|282.69|279.79|282.64|279.74|282.7|279.8|282.59|279.69|18
1647220530000|2022-03-14 01:15:30|282.61|279.71|282.46|279.56|282.65|279.75|282.46|279.56|18
1647220540000|2022-03-14 01:15:40|282.42|279.52|282.54|279.64|282.54|279.64|282.42|279.52|19
1647220550000|2022-03-14 01:15:50|282.55|279.65|282.49|279.59|282.55|279.65|282.47|279.57|20
1647220560000|2022-03-14 01:16:00|282.5|279.6|282.47|279.57|282.5|279.6|282.44|279.54|12
1647220570000|2022-03-14 01:16:10|282.46|279.56|282.46|279.56|282.59|279.69|282.44|279.54|18
1647220580000|2022-03-14 01:16:20|282.44|279.54|282.42|279.52|282.46|279.56|282.38|279.48|21
1647220590000|2022-03-14 01:16:30|282.41|279.51|282.41|279.51|282.42|279.52|282.37|279.47|16
1647220600000|2022-03-14 01:16:40|282.4|279.5|282.43|279.53|282.49|279.59|282.39|279.49|20
1647220610000|2022-03-14 01:16:50|282.42|279.52|282.45|279.55|282.48|279.58|282.42|279.52|17
1647220620000|2022-03-14 01:17:00|282.46|279.56|282.46|279.56|282.49|279.59|282.44|279.54|21
1647220630000|2022-03-14 01:17:10|282.49|279.59|282.46|279.56|282.49|279.59|282.46|279.56|9
1647220640000|2022-03-14 01:17:20|282.48|279.58|282.4|279.5|282.48|279.58|282.38|279.48|18
1647220650000|2022-03-14 01:17:30|282.41|279.51|282.43|279.53|282.43|279.53|282.39|279.49|13
1647220660000|2022-03-14 01:17:40|282.45|279.55|282.48|279.58|282.51|279.61|282.45|279.55|18
1647220670000|2022-03-14 01:17:50|282.45|279.55|282.47|279.57|282.53|279.63|282.45|279.55|8
1647220680000|2022-03-14 01:18:00|282.49|279.59|282.55|279.65|282.58|279.68|282.49|279.59|17
1647220690000|2022-03-14 01:18:10|282.56|279.66|282.56|279.66|282.57|279.67|282.55|279.65|15
1647220700000|2022-03-14 01:18:20|282.57|279.67|282.58|279.68|282.62|279.72|282.55|279.65|18
1647220710000|2022-03-14 01:18:30|282.6|279.7|282.5|279.6|282.63|279.73|282.45|279.55|19
1647220720000|2022-03-14 01:18:40|282.47|279.57|282.19|279.29|282.53|279.63|282.18|279.28|26
1647220730000|2022-03-14 01:18:50|282.18|279.28|282.17|279.27|282.19|279.29|282.13|279.23|21
1647220740000|2022-03-14 01:19:00|282.2|279.3|282.31|279.41|282.31|279.41|282.2|279.3|22
1647220750000|2022-03-14 01:19:10|282.3|279.4|282.37|279.47|282.47|279.57|282.3|279.4|23
1647220760000|2022-03-14 01:19:20|282.36|279.46|282.45|279.55|282.45|279.55|282.36|279.46|16
1647220770000|2022-03-14 01:19:30|282.42|279.52|282.32|279.42|282.42|279.52|282.3|279.4|13
1647220780000|2022-03-14 01:19:40|282.31|279.41|282.36|279.46|282.36|279.46|282.3|279.4|16
1647220790000|2022-03-14 01:19:50|282.35|279.45|282.33|279.43|282.36|279.46|282.33|279.43|21
1647220800000|2022-03-14 01:20:00|282.34|279.44|282.3|279.4|282.34|279.44|282.29|279.39|13
1647220810000|2022-03-14 01:20:10|282.26|279.36|282.34|279.44|282.35|279.45|282.25|279.35|21
1647220820000|2022-03-14 01:20:20|282.31|279.41|282.33|279.43|282.33|279.43|282.31|279.41|3
1647220830000|2022-03-14 01:20:30|282.32|279.42|282.3|279.4|282.33|279.43|282.28|279.38|15
1647220840000|2022-03-14 01:20:40|282.29|279.39|282.09|279.19|282.29|279.39|282.06|279.16|24
1647220850000|2022-03-14 01:20:50|282.08|279.18|282.08|279.18|282.12|279.22|282.08|279.18|18
1647220860000|2022-03-14 01:21:00|282.09|279.19|282.14|279.24|282.15|279.25|282.07|279.17|13
1647220870000|2022-03-14 01:21:10|282.15|279.25|282.2|279.3|282.23|279.33|282.15|279.25|15
1647220880000|2022-03-14 01:21:20|282.21|279.31|282.18|279.28|282.3|279.4|282.18|279.28|27
1647220890000|2022-03-14 01:21:30|282.16|279.26|282.22|279.32|282.25|279.35|282.16|279.26|15
1647220900000|2022-03-14 01:21:40|282.2|279.3|282.25|279.35|282.26|279.36|282.19|279.29|16
1647220910000|2022-03-14 01:21:50|282.24|279.34|282.25|279.35|282.29|279.39|282.24|279.34|12
1647220920000|2022-03-14 01:22:00|282.27|279.37|282.33|279.43|282.34|279.44|282.24|279.34|13
1647220930000|2022-03-14 01:22:10|282.32|279.42|282.19|279.29|282.32|279.42|282.17|279.27|14
1647220940000|2022-03-14 01:22:20|282.22|279.32|282.17|279.27|282.22|279.32|282.16|279.26|19
1647220950000|2022-03-14 01:22:30|282.19|279.29|282.17|279.27|282.22|279.32|282.12|279.22|16
1647220960000|2022-03-14 01:22:40|282.18|279.28|282.18|279.28|282.21|279.31|282.16|279.26|15
1647220970000|2022-03-14 01:22:50|282.17|279.27|282.18|279.28|282.21|279.31|282.17|279.27|7
1647220980000|2022-03-14 01:23:00|282.19|279.29|282.17|279.27|282.22|279.32|282.11|279.21|11
1647220990000|2022-03-14 01:23:10|282.22|279.32|281.96|279.06|282.23|279.33|281.93|279.03|20
1647221000000|2022-03-14 01:23:20|281.97|279.07|281.99|279.09|282.02|279.12|281.95|279.05|22
1647221010000|2022-03-14 01:23:30|282|279.1|281.93|279.03|282|279.1|281.92|279.02|17
1647221020000|2022-03-14 01:23:40|281.92|279.02|281.94|279.04|281.99|279.09|281.91|279.01|9
1647221030000|2022-03-14 01:23:50|281.93|279.03|281.9|279|281.99|279.09|281.88|278.98|14
1647221040000|2022-03-14 01:24:00|281.88|278.98|281.84|278.94|281.88|278.98|281.83|278.93|16
1647221050000|2022-03-14 01:24:10|281.85|278.95|281.89|278.99|281.89|278.99|281.83|278.93|20
1647221060000|2022-03-14 01:24:20|281.91|279.01|281.82|278.92|281.92|279.02|281.81|278.91|22
1647221070000|2022-03-14 01:24:30|281.81|278.91|281.7|278.8|281.84|278.94|281.7|278.8|25
1647221080000|2022-03-14 01:24:40|281.71|278.81|281.7|278.8|281.79|278.89|281.66|278.76|29
1647221090000|2022-03-14 01:24:50|281.71|278.81|281.72|278.82|281.75|278.85|281.66|278.76|22
1647221100000|2022-03-14 01:25:00|281.74|278.84|281.73|278.83|281.78|278.88|281.69|278.79|18
1647221110000|2022-03-14 01:25:10|281.74|278.84|281.56|278.66|281.78|278.88|281.56|278.66|19
1647221120000|2022-03-14 01:25:20|281.58|278.68|281.58|278.68|281.61|278.71|281.57|278.67|13
1647221130000|2022-03-14 01:25:30|281.57|278.67|281.6|278.7|281.61|278.71|281.57|278.67|19
1647221140000|2022-03-14 01:25:40|281.59|278.69|281.5|278.6|281.59|278.69|281.5|278.6|22
1647221150000|2022-03-14 01:25:50|281.44|278.54|281.51|278.61|281.53|278.63|281.44|278.54|24
1647221160000|2022-03-14 01:26:00|281.5|278.6|281.51|278.61|281.51|278.61|281.49|278.59|11
1647221170000|2022-03-14 01:26:10|281.5|278.6|281.67|278.77|281.73|278.83|281.5|278.6|23
1647221180000|2022-03-14 01:26:20|281.68|278.78|281.72|278.82|281.77|278.87|281.67|278.77|19
1647221190000|2022-03-14 01:26:30|281.73|278.83|281.82|278.92|281.84|278.94|281.68|278.78|28
1647221200000|2022-03-14 01:26:40|281.81|278.91|281.84|278.94|281.91|279.01|281.81|278.91|20
1647221210000|2022-03-14 01:26:50|281.83|278.93|281.87|278.97|281.91|279.01|281.82|278.92|17
1647221220000|2022-03-14 01:27:00|281.88|278.98|281.76|278.86|281.91|279.01|281.76|278.86|20
1647221230000|2022-03-14 01:27:10|281.78|278.88|281.81|278.91|281.86|278.96|281.69|278.79|27
1647221240000|2022-03-14 01:27:20|281.82|278.92|281.82|278.92|281.87|278.97|281.81|278.91|15
1647221250000|2022-03-14 01:27:30|281.81|278.91|281.78|278.88|281.84|278.94|281.76|278.86|17
1647221260000|2022-03-14 01:27:40|281.77|278.87|281.8|278.9|281.83|278.93|281.77|278.87|13
1647221270000|2022-03-14 01:27:50|281.82|278.92|281.78|278.88|281.85|278.95|281.76|278.86|16
1647221280000|2022-03-14 01:28:00|281.77|278.87|281.81|278.91|281.82|278.92|281.77|278.87|13
1647221290000|2022-03-14 01:28:10|281.8|278.9|281.78|278.88|281.8|278.9|281.75|278.85|8
1647221300000|2022-03-14 01:28:20|281.75|278.85|281.74|278.84|281.76|278.86|281.73|278.83|9
1647221310000|2022-03-14 01:28:30|281.73|278.83|281.53|278.63|281.75|278.85|281.53|278.63|21
1647221320000|2022-03-14 01:28:40|281.52|278.62|281.56|278.66|281.59|278.69|281.46|278.56|13
1647221330000|2022-03-14 01:28:50|281.55|278.65|281.63|278.73|281.63|278.73|281.52|278.62|10
1647221340000|2022-03-14 01:29:00|281.61|278.71|281.65|278.75|281.66|278.76|281.56|278.66|21
1647221350000|2022-03-14 01:29:10|281.68|278.78|281.66|278.76|281.74|278.84|281.65|278.75|27
1647221360000|2022-03-14 01:29:20|281.67|278.77|281.63|278.73|281.68|278.78|281.63|278.73|13
1647221370000|2022-03-14 01:29:30|281.64|278.74|281.66|278.76|281.66|278.76|281.62|278.72|15
1647221380000|2022-03-14 01:29:40|281.61|278.71|281.54|278.64|281.64|278.74|281.53|278.63|8
1647221390000|2022-03-14 01:29:50|281.55|278.65|281.65|278.75|281.65|278.75|281.54|278.64|12
1647221400000|2022-03-14 01:30:00|281.64|278.74|281.51|278.61|281.64|278.74|281.51|278.61|23
1647221410000|2022-03-14 01:30:10|281.5|278.6|281.45|278.55|281.51|278.61|281.42|278.52|29
1647221420000|2022-03-14 01:30:20|281.5|278.6|281.57|278.67|281.57|278.67|281.45|278.55|12
1647221430000|2022-03-14 01:30:30|281.55|278.65|281.5|278.6|281.55|278.65|281.47|278.57|9
1647221440000|2022-03-14 01:30:40|281.51|278.61|281.5|278.6|281.51|278.61|281.48|278.58|10
1647221450000|2022-03-14 01:30:50|281.52|278.62|281.59|278.69|281.59|278.69|281.51|278.61|12
1647221460000|2022-03-14 01:31:00|281.6|278.7|281.6|278.7|281.6|278.7|281.57|278.67|5
1647221470000|2022-03-14 01:31:10|281.61|278.71|281.6|278.7|281.61|278.71|281.59|278.69|9
1647221480000|2022-03-14 01:31:20|281.61|278.71|281.76|278.86|281.8|278.9|281.61|278.71|27
1647221490000|2022-03-14 01:31:30|281.75|278.85|281.67|278.77|281.77|278.87|281.67|278.77|15
1647221500000|2022-03-14 01:31:40|281.66|278.76|281.5|278.6|281.69|278.79|281.49|278.59|23
1647221510000|2022-03-14 01:31:50|281.49|278.59|281.47|278.57|281.49|278.59|281.45|278.55|18
1647221520000|2022-03-14 01:32:00|281.49|278.59|281.49|278.59|281.49|278.59|281.48|278.58|9
1647221530000|2022-03-14 01:32:10|281.54|278.64|281.47|278.57|281.63|278.73|281.44|278.54|21
1647221540000|2022-03-14 01:32:20|281.46|278.56|281.57|278.67|281.59|278.69|281.46|278.56|13
1647221550000|2022-03-14 01:32:30|281.55|278.65|281.57|278.67|281.57|278.67|281.55|278.65|3
1647221560000|2022-03-14 01:32:40|281.56|278.66|281.56|278.66|281.57|278.67|281.56|278.66|3
1647221570000|2022-03-14 01:32:50|281.59|278.69|281.63|278.73|281.64|278.74|281.56|278.66|11
1647221580000|2022-03-14 01:33:00|281.62|278.72|281.68|278.78|281.71|278.81|281.6|278.7|20
1647221590000|2022-03-14 01:33:10|281.67|278.77|281.63|278.73|281.67|278.77|281.63|278.73|7
1647221600000|2022-03-14 01:33:20|281.64|278.74|281.63|278.73|281.64|278.74|281.63|278.73|10
1647221610000|2022-03-14 01:33:30|281.64|278.74|281.62|278.72|281.64|278.74|281.62|278.72|3
1647221620000|2022-03-14 01:33:40|281.63|278.73|281.67|278.77|281.73|278.83|281.63|278.73|16
1647221630000|2022-03-14 01:33:50|281.66|278.76|281.63|278.73|281.67|278.77|281.61|278.71|14
1647221640000|2022-03-14 01:34:00|281.66|278.76|281.67|278.77|281.67|278.77|281.63|278.73|8
1647221650000|2022-03-14 01:34:10|281.68|278.78|281.67|278.77|281.69|278.79|281.64|278.74|11
1647221660000|2022-03-14 01:34:20|281.66|278.76|281.67|278.77|281.7|278.8|281.66|278.76|6
1647221670000|2022-03-14 01:34:30|281.66|278.76|281.66|278.76|281.68|278.78|281.64|278.74|22
1647221680000|2022-03-14 01:34:40|281.67|278.77|281.59|278.69|281.69|278.79|281.57|278.67|16
1647221690000|2022-03-14 01:34:50|281.58|278.68|281.61|278.71|281.61|278.71|281.49|278.59|9
1647221700000|2022-03-14 01:35:00|281.59|278.69|281.6|278.7|281.67|278.77|281.57|278.67|20
1647221710000|2022-03-14 01:35:10|281.59|278.69|281.57|278.67|281.59|278.69|281.57|278.67|3
1647221720000|2022-03-14 01:35:20|281.56|278.66|281.54|278.64|281.57|278.67|281.53|278.63|9
1647221730000|2022-03-14 01:35:30|281.53|278.63|281.48|278.58|281.53|278.63|281.46|278.56|16
1647221740000|2022-03-14 01:35:40|281.47|278.57|281.49|278.59|281.49|278.59|281.45|278.55|12
1647221750000|2022-03-14 01:35:50|281.5|278.6|281.51|278.61|281.54|278.64|281.5|278.6|14
1647221760000|2022-03-14 01:36:00|281.52|278.62|281.52|278.62|281.53|278.63|281.51|278.61|13
1647221770000|2022-03-14 01:36:10|281.53|278.63|281.54|278.64|281.55|278.65|281.51|278.61|15
1647221780000|2022-03-14 01:36:20|281.53|278.63|281.52|278.62|281.53|278.63|281.52|278.62|2
1647221800000|2022-03-14 01:36:40|281.49|278.59|281.34|278.44|281.49|278.59|281.34|278.44|12
1647221810000|2022-03-14 01:36:50|281.33|278.43|281.05|278.15|281.39|278.49|281.05|278.15|21
1647221820000|2022-03-14 01:37:00|281.11|278.21|281.04|278.14|281.11|278.21|280.99|278.09|22
1647221830000|2022-03-14 01:37:10|281.05|278.15|281.1|278.2|281.14|278.24|281.05|278.15|18
1647221840000|2022-03-14 01:37:20|281.11|278.21|281.1|278.2|281.15|278.25|281.03|278.13|16
1647221850000|2022-03-14 01:37:30|281.09|278.19|281.09|278.19|281.13|278.23|281.07|278.17|14
1647221860000|2022-03-14 01:37:40|281.1|278.2|281.13|278.23|281.15|278.25|281.08|278.18|17
1647221870000|2022-03-14 01:37:50|281.12|278.22|281.06|278.16|281.15|278.25|281.05|278.15|21
1647221880000|2022-03-14 01:38:00|281.12|278.22|281.23|278.33|281.23|278.33|281.09|278.19|16
1647221890000|2022-03-14 01:38:10|281.21|278.31|281.28|278.38|281.29|278.39|281.2|278.3|18
1647221900000|2022-03-14 01:38:20|281.29|278.39|281.27|278.37|281.29|278.39|281.25|278.35|13
1647221910000|2022-03-14 01:38:30|281.29|278.39|281.26|278.36|281.3|278.4|281.25|278.35|9
1647221920000|2022-03-14 01:38:40|281.27|278.37|281.29|278.39|281.29|278.39|281.26|278.36|10
1647221930000|2022-03-14 01:38:50|281.3|278.4|281.34|278.44|281.38|278.48|281.3|278.4|21
1647221940000|2022-03-14 01:39:00|281.35|278.45|281.35|278.45|281.45|278.55|281.34|278.44|20
1647221950000|2022-03-14 01:39:10|281.36|278.46|281.23|278.33|281.38|278.48|281.22|278.32|21
1647221960000|2022-03-14 01:39:20|281.22|278.32|281.23|278.33|281.24|278.34|281.18|278.28|20
1647221970000|2022-03-14 01:39:30|281.22|278.32|281.21|278.31|281.23|278.33|281.19|278.29|14
1647221980000|2022-03-14 01:39:40|281.2|278.3|281.2|278.3|281.21|278.31|281.19|278.29|10
1647221990000|2022-03-14 01:39:50|281.19|278.29|281.19|278.29|281.2|278.3|281.19|278.29|5
1647222000000|2022-03-14 01:40:00|281.2|278.3|281.2|278.3|281.22|278.32|281.18|278.28|25
1647222010000|2022-03-14 01:40:10|281.19|278.29|281.14|278.24|281.22|278.32|281.13|278.23|27
1647222020000|2022-03-14 01:40:20|281.18|278.28|281.17|278.27|281.2|278.3|281.14|278.24|12
1647222030000|2022-03-14 01:40:30|281.16|278.26|281.11|278.21|281.18|278.28|281.11|278.21|20
1647222040000|2022-03-14 01:40:40|281.1|278.2|281.09|278.19|281.13|278.23|281.09|278.19|12
1647222050000|2022-03-14 01:40:50|281.11|278.21|281.04|278.14|281.11|278.21|281.02|278.12|19
1647222060000|2022-03-14 01:41:00|281.05|278.15|280.97|278.07|281.05|278.15|280.95|278.05|21
1647222070000|2022-03-14 01:41:10|280.96|278.06|280.95|278.05|280.97|278.07|280.87|277.97|14
1647222080000|2022-03-14 01:41:20|280.96|278.06|281.04|278.14|281.05|278.15|280.94|278.04|22
1647222090000|2022-03-14 01:41:30|281.03|278.13|280.92|278.02|281.05|278.15|280.92|278.02|23
1647222100000|2022-03-14 01:41:40|280.93|278.03|280.89|277.99|280.99|278.09|280.86|277.96|24
1647222110000|2022-03-14 01:41:50|280.88|277.98|280.82|277.92|280.95|278.05|280.82|277.92|24
1647222120000|2022-03-14 01:42:00|280.81|277.91|280.77|277.87|280.83|277.93|280.74|277.84|22
1647222130000|2022-03-14 01:42:10|280.71|277.81|280.74|277.84|280.77|277.87|280.71|277.81|10
1647222140000|2022-03-14 01:42:20|280.76|277.86|280.93|278.03|280.95|278.05|280.73|277.83|17
1647222150000|2022-03-14 01:42:30|280.91|278.01|280.96|278.06|280.97|278.07|280.91|278.01|19
1647222160000|2022-03-14 01:42:40|281.01|278.11|280.98|278.08|281.03|278.13|280.96|278.06|26
1647222170000|2022-03-14 01:42:50|280.99|278.09|281.02|278.12|281.05|278.15|280.97|278.07|15
1647222180000|2022-03-14 01:43:00|281.01|278.11|281.03|278.13|281.1|278.2|280.98|278.08|15
1647222190000|2022-03-14 01:43:10|281.01|278.11|280.96|278.06|281.01|278.11|280.94|278.04|14
1647222200000|2022-03-14 01:43:20|280.95|278.05|280.93|278.03|280.95|278.05|280.87|277.97|6
1647222210000|2022-03-14 01:43:30|280.95|278.05|280.9|278|280.95|278.05|280.88|277.98|7
1647222220000|2022-03-14 01:43:40|280.91|278.01|280.92|278.02|280.93|278.03|280.91|278.01|13
1647222230000|2022-03-14 01:43:50|280.94|278.04|281|278.1|281.03|278.13|280.94|278.04|18
1647222240000|2022-03-14 01:44:00|280.99|278.09|280.98|278.08|281.03|278.13|280.96|278.06|20
1647222250000|2022-03-14 01:44:10|281|278.1|280.97|278.07|281|278.1|280.97|278.07|5
1647222260000|2022-03-14 01:44:20|280.98|278.08|280.89|277.99|280.98|278.08|280.89|277.99|15
1647222270000|2022-03-14 01:44:30|280.92|278.02|281.01|278.11|281.02|278.12|280.92|278.02|19
1647222280000|2022-03-14 01:44:40|281.02|278.12|281.05|278.15|281.06|278.16|281.01|278.11|11
1647222290000|2022-03-14 01:44:50|281.06|278.16|281.05|278.15|281.08|278.18|281.05|278.15|7
1647222300000|2022-03-14 01:45:00|281.06|278.16|281.1|278.2|281.1|278.2|281.03|278.13|26
1647222310000|2022-03-14 01:45:10|281.08|278.18|281.12|278.22|281.19|278.29|281.03|278.13|24
1647222320000|2022-03-14 01:45:20|281.15|278.25|281.26|278.36|281.26|278.36|281.12|278.22|22
1647222330000|2022-03-14 01:45:30|281.29|278.39|281.2|278.3|281.29|278.39|281.2|278.3|7
1647222340000|2022-03-14 01:45:40|281.19|278.29|281.24|278.34|281.24|278.34|281.19|278.29|5
1647222350000|2022-03-14 01:45:50|281.27|278.37|281.17|278.27|281.27|278.37|281.15|278.25|15
1647222360000|2022-03-14 01:46:00|281.14|278.24|281.15|278.25|281.17|278.27|281.07|278.17|12
1647222370000|2022-03-14 01:46:10|281.17|278.27|281.17|278.27|281.21|278.31|281.16|278.26|14
1647222380000|2022-03-14 01:46:20|281.18|278.28|281.15|278.25|281.22|278.32|281.05|278.15|16
1647222390000|2022-03-14 01:46:30|281.16|278.26|281.2|278.3|281.22|278.32|281.14|278.24|19
1647222400000|2022-03-14 01:46:40|281.21|278.31|281.26|278.36|281.27|278.37|281.2|278.3|20
1647222410000|2022-03-14 01:46:50|281.27|278.37|281.34|278.44|281.34|278.44|281.26|278.36|7
1647222420000|2022-03-14 01:47:00|281.33|278.43|281.28|278.38|281.34|278.44|281.25|278.35|12
1647222430000|2022-03-14 01:47:10|281.29|278.39|281.27|278.37|281.29|278.39|281.25|278.35|4
1647222440000|2022-03-14 01:47:20|281.3|278.4|281.35|278.45|281.35|278.45|281.28|278.38|10
1647222450000|2022-03-14 01:47:30|281.33|278.43|281.29|278.39|281.36|278.46|281.25|278.35|16
1647222460000|2022-03-14 01:47:40|281.28|278.38|281.3|278.4|281.3|278.4|281.27|278.37|12
1647222470000|2022-03-14 01:47:50|281.28|278.38|281.31|278.41|281.32|278.42|281.28|278.38|8
1647222480000|2022-03-14 01:48:00|281.32|278.42|281.3|278.4|281.32|278.42|281.24|278.34|6
1647222490000|2022-03-14 01:48:10|281.29|278.39|281.3|278.4|281.3|278.4|281.29|278.39|2
1647222510000|2022-03-14 01:48:30|281.29|278.39|281.2|278.3|281.3|278.4|281.18|278.28|13
1647222520000|2022-03-14 01:48:40|281.18|278.28|281.21|278.31|281.21|278.31|281.18|278.28|12
1647222530000|2022-03-14 01:48:50|281.22|278.32|281.26|278.36|281.27|278.37|281.21|278.31|14
1647222540000|2022-03-14 01:49:00|281.27|278.37|281.31|278.41|281.34|278.44|281.27|278.37|11
1647222550000|2022-03-14 01:49:10|281.26|278.36|281.3|278.4|281.3|278.4|281.26|278.36|11
1647222560000|2022-03-14 01:49:20|281.33|278.43|281.34|278.44|281.35|278.45|281.3|278.4|16
1647222570000|2022-03-14 01:49:30|281.33|278.43|281.34|278.44|281.34|278.44|281.31|278.41|6
1647222580000|2022-03-14 01:49:40|281.32|278.42|281.28|278.38|281.33|278.43|281.25|278.35|14
1647222590000|2022-03-14 01:49:50|281.26|278.36|281.24|278.34|281.3|278.4|281.15|278.25|20
1647222600000|2022-03-14 01:50:00|281.23|278.33|281.27|278.37|281.31|278.41|281.17|278.27|18
1647222610000|2022-03-14 01:50:10|281.26|278.36|281.29|278.39|281.31|278.41|281.24|278.34|18
1647222620000|2022-03-14 01:50:20|281.27|278.37|281.27|278.37|281.3|278.4|281.25|278.35|14
1647222630000|2022-03-14 01:50:30|281.26|278.36|281.33|278.43|281.34|278.44|281.16|278.26|22
1647222640000|2022-03-14 01:50:40|281.38|278.48|281.37|278.47|281.46|278.56|281.37|278.47|18
1647222650000|2022-03-14 01:50:50|281.38|278.48|281.43|278.53|281.44|278.54|281.38|278.48|10
1647222660000|2022-03-14 01:51:00|281.45|278.55|281.57|278.67|281.63|278.73|281.42|278.52|27
1647222670000|2022-03-14 01:51:10|281.59|278.69|281.55|278.65|281.59|278.69|281.52|278.62|7
1647222680000|2022-03-14 01:51:20|281.56|278.66|281.56|278.66|281.56|278.66|281.56|278.66|1
1647222690000|2022-03-14 01:51:30|281.55|278.65|281.51|278.61|281.55|278.65|281.44|278.54|10
1647222700000|2022-03-14 01:51:40|281.52|278.62|281.53|278.63|281.53|278.63|281.51|278.61|9
1647222710000|2022-03-14 01:51:50|281.52|278.62|281.53|278.63|281.53|278.63|281.52|278.62|8
1647222720000|2022-03-14 01:52:00|281.45|278.55|281.53|278.63|281.53|278.63|281.45|278.55|8
1647222730000|2022-03-14 01:52:10|281.52|278.62|281.53|278.63|281.53|278.63|281.48|278.58|5
1647222740000|2022-03-14 01:52:20|281.52|278.62|281.5|278.6|281.55|278.65|281.44|278.54|14
1647222750000|2022-03-14 01:52:30|281.46|278.56|281.53|278.63|281.53|278.63|281.46|278.56|7
1647222760000|2022-03-14 01:52:40|281.54|278.64|281.53|278.63|281.54|278.64|281.53|278.63|6
1647222770000|2022-03-14 01:52:50|281.54|278.64|281.54|278.64|281.55|278.65|281.53|278.63|7
1647222780000|2022-03-14 01:53:00|281.5|278.6|281.52|278.62|281.57|278.67|281.5|278.6|9
1647222790000|2022-03-14 01:53:10|281.51|278.61|281.63|278.73|281.66|278.76|281.51|278.61|18
1647222800000|2022-03-14 01:53:20|281.65|278.75|281.7|278.8|281.7|278.8|281.65|278.75|6
1647222810000|2022-03-14 01:53:30|281.66|278.76|281.63|278.73|281.7|278.8|281.62|278.72|11
1647222820000|2022-03-14 01:53:40|281.62|278.72|281.62|278.72|281.64|278.74|281.58|278.68|25
1647222830000|2022-03-14 01:53:50|281.61|278.71|281.65|278.75|281.65|278.75|281.6|278.7|12
1647222840000|2022-03-14 01:54:00|281.67|278.77|281.68|278.78|281.68|278.78|281.66|278.76|14
1647222850000|2022-03-14 01:54:10|281.67|278.77|281.38|278.48|281.67|278.77|281.38|278.48|20
1647222860000|2022-03-14 01:54:20|281.37|278.47|281.38|278.48|281.44|278.54|281.35|278.45|15
1647222870000|2022-03-14 01:54:30|281.37|278.47|281.31|278.41|281.37|278.47|281.3|278.4|14
1647222880000|2022-03-14 01:54:40|281.32|278.42|281.33|278.43|281.35|278.45|281.31|278.41|13
1647222890000|2022-03-14 01:54:50|281.32|278.42|281.33|278.43|281.35|278.45|281.31|278.41|11
1647222900000|2022-03-14 01:55:00|281.35|278.45|281.34|278.44|281.35|278.45|281.33|278.43|6
1647222910000|2022-03-14 01:55:10|281.33|278.43|281.4|278.5|281.4|278.5|281.31|278.41|24
1647222920000|2022-03-14 01:55:20|281.39|278.49|281.38|278.48|281.45|278.55|281.38|278.48|23
1647222930000|2022-03-14 01:55:30|281.39|278.49|281.34|278.44|281.42|278.52|281.33|278.43|20
1647222940000|2022-03-14 01:55:40|281.33|278.43|281.32|278.42|281.34|278.44|281.27|278.37|21
1647222950000|2022-03-14 01:55:50|281.31|278.41|281.31|278.41|281.31|278.41|281.31|278.41|1
1647222960000|2022-03-14 01:56:00|281.33|278.43|281.36|278.46|281.37|278.47|281.33|278.43|11
1647222970000|2022-03-14 01:56:10|281.35|278.45|281.36|278.46|281.36|278.46|281.34|278.44|6
1647222980000|2022-03-14 01:56:20|281.38|278.48|281.38|278.48|281.39|278.49|281.37|278.47|7
1647222990000|2022-03-14 01:56:30|281.37|278.47|281.4|278.5|281.41|278.51|281.37|278.47|5
1647223000000|2022-03-14 01:56:40|281.41|278.51|281.45|278.55|281.47|278.57|281.4|278.5|12
1647223010000|2022-03-14 01:56:50|281.42|278.52|281.59|278.69|281.59|278.69|281.42|278.52|28
1647223020000|2022-03-14 01:57:00|281.56|278.66|281.63|278.73|281.65|278.75|281.53|278.63|23
1647223030000|2022-03-14 01:57:10|281.65|278.75|281.63|278.73|281.65|278.75|281.55|278.65|26
1647223040000|2022-03-14 01:57:20|281.61|278.71|281.69|278.79|281.69|278.79|281.58|278.68|23
1647223050000|2022-03-14 01:57:30|281.7|278.8|281.63|278.73|281.74|278.84|281.6|278.7|16
1647223060000|2022-03-14 01:57:40|281.65|278.75|281.67|278.77|281.67|278.77|281.59|278.69|9
1647223070000|2022-03-14 01:57:50|281.68|278.78|281.67|278.77|281.68|278.78|281.62|278.72|22
1647223080000|2022-03-14 01:58:00|281.66|278.76|281.63|278.73|281.69|278.79|281.57|278.67|14
1647223090000|2022-03-14 01:58:10|281.67|278.77|281.67|278.77|281.71|278.81|281.63|278.73|18
1647223100000|2022-03-14 01:58:20|281.66|278.76|281.65|278.75|281.67|278.77|281.63|278.73|15
1647223110000|2022-03-14 01:58:30|281.67|278.77|281.61|278.71|281.67|278.77|281.6|278.7|10
1647223120000|2022-03-14 01:58:40|281.6|278.7|281.44|278.54|281.61|278.71|281.44|278.54|18
1647223130000|2022-03-14 01:58:50|281.43|278.53|281.44|278.54|281.47|278.57|281.43|278.53|8
1647223140000|2022-03-14 01:59:00|281.47|278.57|281.42|278.52|281.49|278.59|281.42|278.52|18
1647223150000|2022-03-14 01:59:10|281.43|278.53|281.45|278.55|281.48|278.58|281.43|278.53|18
1647223160000|2022-03-14 01:59:20|281.44|278.54|281.43|278.53|281.48|278.58|281.41|278.51|13
1647223170000|2022-03-14 01:59:30|281.42|278.52|281.42|278.52|281.43|278.53|281.38|278.48|21
1647223180000|2022-03-14 01:59:40|281.43|278.53|281.39|278.49|281.44|278.54|281.38|278.48|18
1647223190000|2022-03-14 01:59:50|281.41|278.51|281.39|278.49|281.41|278.51|281.39|278.49|4
1647223200000|2022-03-14 02:00:00|281.38|278.48|281.41|278.51|281.41|278.51|281.38|278.48|10
1647223210000|2022-03-14 02:00:10|281.4|278.5|281.4|278.5|281.41|278.51|281.38|278.48|13
1647223220000|2022-03-14 02:00:20|281.39|278.49|281.3|278.4|281.4|278.5|281.23|278.33|24
1647223230000|2022-03-14 02:00:30|281.31|278.41|281.3|278.4|281.33|278.43|281.27|278.37|17
1647223240000|2022-03-14 02:00:40|281.29|278.39|281.07|278.17|281.29|278.39|281.07|278.17|22
1647223250000|2022-03-14 02:00:50|281.06|278.16|281.05|278.15|281.08|278.18|281.04|278.14|23
1647223260000|2022-03-14 02:01:00|281.06|278.16|281.05|278.15|281.08|278.18|281.04|278.14|24
1647223270000|2022-03-14 02:01:10|281.06|278.16|281.13|278.23|281.15|278.25|281.06|278.16|26
1647223280000|2022-03-14 02:01:20|281.14|278.24|281.12|278.22|281.14|278.24|281.12|278.22|5
1647223290000|2022-03-14 02:01:30|281.04|278.14|281.14|278.24|281.18|278.28|281.04|278.14|16
1647223300000|2022-03-14 02:01:40|281.15|278.25|281.13|278.23|281.18|278.28|281.11|278.21|14
1647223310000|2022-03-14 02:01:50|281.12|278.22|281.12|278.22|281.13|278.23|281.07|278.17|12
1647223320000|2022-03-14 02:02:00|281.13|278.23|281.13|278.23|281.2|278.3|281.12|278.22|16
1647223330000|2022-03-14 02:02:10|281.19|278.29|281.08|278.18|281.19|278.29|281.05|278.15|21
1647223340000|2022-03-14 02:02:20|281.09|278.19|281.12|278.22|281.12|278.22|281.09|278.19|12
1647223350000|2022-03-14 02:02:30|281.1|278.2|281.11|278.21|281.13|278.23|281.09|278.19|13
1647223360000|2022-03-14 02:02:40|281.1|278.2|280.84|277.94|281.11|278.21|280.84|277.94|25
1647223370000|2022-03-14 02:02:50|280.86|277.96|280.81|277.91|280.86|277.96|280.81|277.91|16
1647223380000|2022-03-14 02:03:00|280.82|277.92|280.82|277.92|280.83|277.93|280.74|277.84|12
1647223390000|2022-03-14 02:03:10|280.83|277.93|280.95|278.05|280.95|278.05|280.83|277.93|11
1647223400000|2022-03-14 02:03:20|280.94|278.04|281.1|278.2|281.12|278.22|280.93|278.03|25
1647223410000|2022-03-14 02:03:30|281.17|278.27|281.18|278.28|281.22|278.32|281.05|278.15|29
1647223420000|2022-03-14 02:03:40|281.19|278.29|281.21|278.31|281.25|278.35|281.17|278.27|20
1647223430000|2022-03-14 02:03:50|281.19|278.29|281.14|278.24|281.2|278.3|281.12|278.22|16
1647223440000|2022-03-14 02:04:00|281.15|278.25|281.23|278.33|281.23|278.33|281.12|278.22|15
1647223450000|2022-03-14 02:04:10|281.24|278.34|281.21|278.31|281.29|278.39|281.2|278.3|8
1647223460000|2022-03-14 02:04:20|281.22|278.32|281.21|278.31|281.22|278.32|281.18|278.28|13
1647223470000|2022-03-14 02:04:30|281.23|278.33|281.3|278.4|281.36|278.46|281.16|278.26|28
1647223480000|2022-03-14 02:04:40|281.29|278.39|281.27|278.37|281.32|278.42|281.27|278.37|12
1647223490000|2022-03-14 02:04:50|281.28|278.38|281.33|278.43|281.37|278.47|281.26|278.36|20
1647223500000|2022-03-14 02:05:00|281.3|278.4|281.33|278.43|281.35|278.45|281.3|278.4|13
1647223510000|2022-03-14 02:05:10|281.34|278.44|281.33|278.43|281.39|278.49|281.31|278.41|17
1647223520000|2022-03-14 02:05:20|281.3|278.4|281.31|278.41|281.34|278.44|281.28|278.38|23
1647223530000|2022-03-14 02:05:30|281.32|278.42|281.24|278.34|281.33|278.43|281.21|278.31|21
1647223540000|2022-03-14 02:05:40|281.23|278.33|281.24|278.34|281.24|278.34|281.22|278.32|5
1647223550000|2022-03-14 02:05:50|281.23|278.33|281.23|278.33|281.27|278.37|281.23|278.33|7
1647223560000|2022-03-14 02:06:00|281.21|278.31|281.26|278.36|281.26|278.36|281.21|278.31|10
1647223570000|2022-03-14 02:06:10|281.25|278.35|281.16|278.26|281.25|278.35|281.15|278.25|18
1647223580000|2022-03-14 02:06:20|281.14|278.24|281.19|278.29|281.22|278.32|281.09|278.19|24
1647223590000|2022-03-14 02:06:30|281.18|278.28|281.15|278.25|281.23|278.33|281.14|278.24|18
1647223600000|2022-03-14 02:06:40|281.14|278.24|281.12|278.22|281.14|278.24|281.11|278.21|13
1647223610000|2022-03-14 02:06:50|281.11|278.21|281.13|278.23|281.13|278.23|281.1|278.2|4
1647223620000|2022-03-14 02:07:00|281.1|278.2|281.13|278.23|281.16|278.26|281.1|278.2|12
1647223630000|2022-03-14 02:07:10|281.14|278.24|281.15|278.25|281.15|278.25|281.12|278.22|7
1647223640000|2022-03-14 02:07:20|281.13|278.23|281.12|278.22|281.15|278.25|281.1|278.2|13
1647223650000|2022-03-14 02:07:30|281.13|278.23|281.15|278.25|281.16|278.26|281.11|278.21|20
1647223660000|2022-03-14 02:07:40|281.14|278.24|281.15|278.25|281.18|278.28|281.14|278.24|9
1647223670000|2022-03-14 02:07:50|281.13|278.23|281.14|278.24|281.18|278.28|281.13|278.23|21
1647223680000|2022-03-14 02:08:00|281.13|278.23|281.01|278.11|281.13|278.23|281|278.1|16
1647223690000|2022-03-14 02:08:10|281.04|278.14|281.1|278.2|281.16|278.26|281.03|278.13|16
1647223700000|2022-03-14 02:08:20|281.11|278.21|281.03|278.13|281.12|278.22|281.01|278.11|20
1647223710000|2022-03-14 02:08:30|281.04|278.14|280.9|278|281.04|278.14|280.89|277.99|18
1647223720000|2022-03-14 02:08:40|280.89|277.99|280.9|278|280.91|278.01|280.89|277.99|17
1647223730000|2022-03-14 02:08:50|280.89|277.99|280.89|277.99|280.94|278.04|280.89|277.99|14
1647223740000|2022-03-14 02:09:00|280.92|278.02|280.92|278.02|280.95|278.05|280.87|277.97|19
1647223750000|2022-03-14 02:09:10|280.91|278.01|280.93|278.03|280.93|278.03|280.9|278|9
1647223760000|2022-03-14 02:09:20|280.92|278.02|280.93|278.03|280.95|278.05|280.9|278|16
1647223770000|2022-03-14 02:09:30|280.92|278.02|280.99|278.09|281|278.1|280.9|278|16
1647223780000|2022-03-14 02:09:40|281|278.1|280.97|278.07|281.04|278.14|280.97|278.07|25
1647223790000|2022-03-14 02:09:50|280.99|278.09|281.02|278.12|281.05|278.15|280.97|278.07|19
1647223800000|2022-03-14 02:10:00|281.01|278.11|280.97|278.07|281.02|278.12|280.93|278.03|15
1647223810000|2022-03-14 02:10:10|280.98|278.08|280.97|278.07|280.98|278.08|280.96|278.06|12
1647223820000|2022-03-14 02:10:20|280.96|278.06|280.97|278.07|281|278.1|280.96|278.06|14
1647223830000|2022-03-14 02:10:30|280.98|278.08|281.02|278.12|281.03|278.13|280.98|278.08|14
1647223840000|2022-03-14 02:10:40|281|278.1|280.96|278.06|281.02|278.12|280.95|278.05|9
1647223850000|2022-03-14 02:10:50|280.97|278.07|281.02|278.12|281.02|278.12|280.94|278.04|12
1647223860000|2022-03-14 02:11:00|281.03|278.13|281.09|278.19|281.09|278.19|281.01|278.11|14
1647223870000|2022-03-14 02:11:10|281.08|278.18|281.09|278.19|281.14|278.24|281.08|278.18|12
1647223880000|2022-03-14 02:11:20|281.11|278.21|281.4|278.5|281.41|278.51|281.08|278.18|28
1647223890000|2022-03-14 02:11:30|281.41|278.51|281.37|278.47|281.41|278.51|281.36|278.46|15
1647223900000|2022-03-14 02:11:40|281.38|278.48|281.42|278.52|281.42|278.52|281.36|278.46|18
1647223910000|2022-03-14 02:11:50|281.4|278.5|281.28|278.38|281.44|278.54|281.28|278.38|26
1647223920000|2022-03-14 02:12:00|281.29|278.39|281.45|278.55|281.46|278.56|281.29|278.39|21
1647223930000|2022-03-14 02:12:10|281.44|278.54|281.29|278.39|281.46|278.56|281.29|278.39|22
1647223940000|2022-03-14 02:12:20|281.28|278.38|281.2|278.3|281.28|278.38|281.19|278.29|20
1647223950000|2022-03-14 02:12:30|281.25|278.35|281.28|278.38|281.3|278.4|281.22|278.32|16
1647223960000|2022-03-14 02:12:40|281.29|278.39|281.26|278.36|281.29|278.39|281.26|278.36|12
1647223970000|2022-03-14 02:12:50|281.25|278.35|281.3|278.4|281.3|278.4|281.25|278.35|16
1647223980000|2022-03-14 02:13:00|281.29|278.39|281.28|278.38|281.32|278.42|281.28|278.38|14
1647223990000|2022-03-14 02:13:10|281.3|278.4|281.27|278.37|281.34|278.44|281.27|278.37|22
1647224000000|2022-03-14 02:13:20|281.34|278.44|281.31|278.41|281.35|278.45|281.31|278.41|15
1647224010000|2022-03-14 02:13:30|281.34|278.44|281.33|278.43|281.34|278.44|281.31|278.41|12
1647224020000|2022-03-14 02:13:40|281.32|278.42|281.3|278.4|281.36|278.46|281.29|278.39|17
1647224030000|2022-03-14 02:13:50|281.29|278.39|281.3|278.4|281.33|278.43|281.29|278.39|11
1647224040000|2022-03-14 02:14:00|281.33|278.43|281.29|278.39|281.33|278.43|281.28|278.38|9
1647224050000|2022-03-14 02:14:10|281.3|278.4|281.3|278.4|281.32|278.42|281.28|278.38|18
1647224060000|2022-03-14 02:14:20|281.29|278.39|281.11|278.21|281.29|278.39|281.08|278.18|18
1647224070000|2022-03-14 02:14:30|281.09|278.19|281.12|278.22|281.18|278.28|281.09|278.19|23
1647224080000|2022-03-14 02:14:40|281.13|278.23|281.17|278.27|281.17|278.27|281.13|278.23|7
1647224090000|2022-03-14 02:14:50|281.15|278.25|281.16|278.26|281.17|278.27|281.13|278.23|13
1647224100000|2022-03-14 02:15:00|281.17|278.27|281.11|278.21|281.17|278.27|281.1|278.2|7
1647224110000|2022-03-14 02:15:10|281.1|278.2|281.08|278.18|281.11|278.21|281.06|278.16|17
1647224120000|2022-03-14 02:15:20|281.07|278.17|281.16|278.26|281.19|278.29|281.07|278.17|19
1647224130000|2022-03-14 02:15:30|281.15|278.25|281.13|278.23|281.15|278.25|281.07|278.17|13
1647224140000|2022-03-14 02:15:40|281.14|278.24|281.16|278.26|281.2|278.3|281.14|278.24|13
1647224150000|2022-03-14 02:15:50|281.13|278.23|281.13|278.23|281.19|278.29|281.1|278.2|8
1647224160000|2022-03-14 02:16:00|281.1|278.2|281.15|278.25|281.19|278.29|281.07|278.17|18
1647224170000|2022-03-14 02:16:10|281.14|278.24|281.15|278.25|281.15|278.25|281.14|278.24|4
1647224180000|2022-03-14 02:16:20|281.14|278.24|281.14|278.24|281.15|278.25|281.13|278.23|6
1647224190000|2022-03-14 02:16:30|281.13|278.23|281.24|278.34|281.27|278.37|281.13|278.23|18
1647224200000|2022-03-14 02:16:40|281.25|278.35|281.34|278.44|281.35|278.45|281.22|278.32|17
1647224210000|2022-03-14 02:16:50|281.32|278.42|281.32|278.42|281.33|278.43|281.31|278.41|9
1647224220000|2022-03-14 02:17:00|281.3|278.4|281.34|278.44|281.34|278.44|281.3|278.4|10
1647224230000|2022-03-14 02:17:10|281.33|278.43|281.24|278.34|281.34|278.44|281.22|278.32|21
1647224240000|2022-03-14 02:17:20|281.23|278.33|281.21|278.31|281.23|278.33|281.2|278.3|18
1647224250000|2022-03-14 02:17:30|281.22|278.32|281.2|278.3|281.24|278.34|281.2|278.3|11
1647224260000|2022-03-14 02:17:40|281.21|278.31|281.26|278.36|281.3|278.4|281.21|278.31|22
1647224270000|2022-03-14 02:17:50|281.27|278.37|281.27|278.37|281.33|278.43|281.22|278.32|22
1647224280000|2022-03-14 02:18:00|281.28|278.38|281.44|278.54|281.49|278.59|281.26|278.36|21
1647224290000|2022-03-14 02:18:10|281.48|278.58|281.43|278.53|281.48|278.58|281.34|278.44|17
1647224300000|2022-03-14 02:18:20|281.42|278.52|281.4|278.5|281.46|278.56|281.4|278.5|18
1647224310000|2022-03-14 02:18:30|281.41|278.51|281.45|278.55|281.49|278.59|281.41|278.51|13
1647224320000|2022-03-14 02:18:40|281.44|278.54|281.43|278.53|281.45|278.55|281.4|278.5|12
1647224330000|2022-03-14 02:18:50|281.44|278.54|281.44|278.54|281.46|278.56|281.39|278.49|12
1647224340000|2022-03-14 02:19:00|281.45|278.55|281.45|278.55|281.46|278.56|281.44|278.54|23
1647224350000|2022-03-14 02:19:10|281.46|278.56|281.42|278.52|281.47|278.57|281.42|278.52|15
1647224360000|2022-03-14 02:19:20|281.43|278.53|281.43|278.53|281.43|278.53|281.42|278.52|5
1647224370000|2022-03-14 02:19:30|281.44|278.54|281.44|278.54|281.45|278.55|281.42|278.52|7
1647224380000|2022-03-14 02:19:40|281.46|278.56|281.43|278.53|281.51|278.61|281.43|278.53|11
1647224390000|2022-03-14 02:19:50|281.45|278.55|281.43|278.53|281.5|278.6|281.43|278.53|18
1647224400000|2022-03-14 02:20:00|281.42|278.52|281.45|278.55|281.49|278.59|281.42|278.52|7
1647224410000|2022-03-14 02:20:10|281.44|278.54|281.4|278.5|281.44|278.54|281.39|278.49|19
1647224420000|2022-03-14 02:20:20|281.41|278.51|281.42|278.52|281.42|278.52|281.39|278.49|11
1647224430000|2022-03-14 02:20:30|281.41|278.51|281.4|278.5|281.42|278.52|281.39|278.49|6
1647224440000|2022-03-14 02:20:40|281.42|278.52|281.51|278.61|281.54|278.64|281.39|278.49|29
1647224450000|2022-03-14 02:20:50|281.52|278.62|281.45|278.55|281.53|278.63|281.44|278.54|10
1647224460000|2022-03-14 02:21:00|281.44|278.54|281.47|278.57|281.48|278.58|281.39|278.49|16
1647224470000|2022-03-14 02:21:10|281.46|278.56|281.45|278.55|281.46|278.56|281.39|278.49|12
1647224480000|2022-03-14 02:21:20|281.44|278.54|281.42|278.52|281.49|278.59|281.42|278.52|17
1647224490000|2022-03-14 02:21:30|281.43|278.53|281.3|278.4|281.46|278.56|281.29|278.39|22
1647224500000|2022-03-14 02:21:40|281.31|278.41|281.3|278.4|281.34|278.44|281.23|278.33|24
1647224510000|2022-03-14 02:21:50|281.32|278.42|281.24|278.34|281.32|278.42|281.24|278.34|19
1647224520000|2022-03-14 02:22:00|281.23|278.33|281.23|278.33|281.25|278.35|281.19|278.29|25
1647224530000|2022-03-14 02:22:10|281.22|278.32|281.22|278.32|281.25|278.35|281.22|278.32|13
1647224540000|2022-03-14 02:22:20|281.24|278.34|281.26|278.36|281.27|278.37|281.22|278.32|9
1647224550000|2022-03-14 02:22:30|281.28|278.38|281.25|278.35|281.3|278.4|281.24|278.34|20
1647224560000|2022-03-14 02:22:40|281.26|278.36|281.25|278.35|281.29|278.39|281.25|278.35|19
1647224570000|2022-03-14 02:22:50|281.26|278.36|281.32|278.42|281.32|278.42|281.26|278.36|15
1647224580000|2022-03-14 02:23:00|281.31|278.41|281.31|278.41|281.32|278.42|281.28|278.38|7
1647224590000|2022-03-14 02:23:10|281.29|278.39|281.3|278.4|281.31|278.41|281.29|278.39|7
1647224600000|2022-03-14 02:23:20|281.27|278.37|281.3|278.4|281.31|278.41|281.27|278.37|11
1647224610000|2022-03-14 02:23:30|281.31|278.41|281.33|278.43|281.35|278.45|281.31|278.41|18
1647224620000|2022-03-14 02:23:40|281.32|278.42|281.35|278.45|281.37|278.47|281.3|278.4|16
1647224630000|2022-03-14 02:23:50|281.32|278.42|281.47|278.57|281.51|278.61|281.32|278.42|11
1647224640000|2022-03-14 02:24:00|281.5|278.6|281.49|278.59|281.51|278.61|281.46|278.56|17
1647224650000|2022-03-14 02:24:10|281.5|278.6|281.47|278.57|281.5|278.6|281.46|278.56|8
1647224660000|2022-03-14 02:24:20|281.49|278.59|281.49|278.59|281.5|278.6|281.46|278.56|14
1647224670000|2022-03-14 02:24:30|281.5|278.6|281.5|278.6|281.53|278.63|281.46|278.56|14
1647224680000|2022-03-14 02:24:40|281.52|278.62|281.64|278.74|281.67|278.77|281.5|278.6|16
1647224690000|2022-03-14 02:24:50|281.63|278.73|281.55|278.65|281.63|278.73|281.55|278.65|20
1647224700000|2022-03-14 02:25:00|281.57|278.67|281.62|278.72|281.63|278.73|281.54|278.64|21
1647224710000|2022-03-14 02:25:10|281.6|278.7|281.72|278.82|281.78|278.88|281.59|278.69|26
1647224720000|2022-03-14 02:25:20|281.77|278.87|281.9|279|281.9|279|281.69|278.79|31
1647224730000|2022-03-14 02:25:30|281.87|278.97|281.75|278.85|281.9|279|281.75|278.85|28
1647224740000|2022-03-14 02:25:40|281.74|278.84|281.45|278.55|281.74|278.84|281.44|278.54|30
1647224750000|2022-03-14 02:25:50|281.44|278.54|281.46|278.56|281.47|278.57|281.36|278.46|29
1647224760000|2022-03-14 02:26:00|281.47|278.57|281.43|278.53|281.47|278.57|281.38|278.48|18
1647224770000|2022-03-14 02:26:10|281.42|278.52|281.51|278.61|281.54|278.64|281.42|278.52|24
1647224780000|2022-03-14 02:26:20|281.52|278.62|281.54|278.64|281.54|278.64|281.44|278.54|17
1647224790000|2022-03-14 02:26:30|281.48|278.58|281.45|278.55|281.5|278.6|281.42|278.52|17
1647224800000|2022-03-14 02:26:40|281.44|278.54|281.45|278.55|281.46|278.56|281.43|278.53|6
1647224810000|2022-03-14 02:26:50|281.44|278.54|281.43|278.53|281.45|278.55|281.38|278.48|8
1647224820000|2022-03-14 02:27:00|281.44|278.54|281.44|278.54|281.45|278.55|281.42|278.52|13
1647224830000|2022-03-14 02:27:10|281.46|278.56|281.29|278.39|281.49|278.59|281.29|278.39|26
1647224840000|2022-03-14 02:27:20|281.31|278.41|281.37|278.47|281.4|278.5|281.3|278.4|21
1647224850000|2022-03-14 02:27:30|281.36|278.46|281.39|278.49|281.4|278.5|281.36|278.46|14
1647224860000|2022-03-14 02:27:40|281.38|278.48|281.43|278.53|281.45|278.55|281.38|278.48|17
1647224870000|2022-03-14 02:27:50|281.42|278.52|281.4|278.5|281.44|278.54|281.39|278.49|19
1647224880000|2022-03-14 02:28:00|281.39|278.49|281.38|278.48|281.4|278.5|281.38|278.48|14
1647224890000|2022-03-14 02:28:10|281.41|278.51|281.42|278.52|281.43|278.53|281.39|278.49|11
1647224900000|2022-03-14 02:28:20|281.41|278.51|281.51|278.61|281.51|278.61|281.38|278.48|16
1647224910000|2022-03-14 02:28:30|281.46|278.56|281.57|278.67|281.57|278.67|281.46|278.56|19
1647224920000|2022-03-14 02:28:40|281.56|278.66|281.57|278.67|281.58|278.68|281.55|278.65|20
1647224930000|2022-03-14 02:28:50|281.55|278.65|281.59|278.69|281.59|278.69|281.55|278.65|12
1647224940000|2022-03-14 02:29:00|281.58|278.68|281.58|278.68|281.67|278.77|281.56|278.66|23
1647224950000|2022-03-14 02:29:10|281.59|278.69|281.55|278.65|281.59|278.69|281.55|278.65|17
1647224960000|2022-03-14 02:29:20|281.54|278.64|281.55|278.65|281.6|278.7|281.54|278.64|9
1647224970000|2022-03-14 02:29:30|281.54|278.64|281.58|278.68|281.58|278.68|281.54|278.64|10
1647224980000|2022-03-14 02:29:40|281.59|278.69|281.57|278.67|281.62|278.72|281.55|278.65|22
1647224990000|2022-03-14 02:29:50|281.59|278.69|281.61|278.71|281.62|278.72|281.54|278.64|14
1647225000000|2022-03-14 02:30:00|281.6|278.7|281.59|278.69|281.65|278.75|281.58|278.68|26
1647225010000|2022-03-14 02:30:10|281.6|278.7|281.56|278.66|281.62|278.72|281.55|278.65|26
1647225020000|2022-03-14 02:30:20|281.54|278.64|281.49|278.59|281.6|278.7|281.49|278.59|16
1647225030000|2022-03-14 02:30:30|281.47|278.57|281.53|278.63|281.55|278.65|281.45|278.55|24
1647225040000|2022-03-14 02:30:40|281.54|278.64|281.46|278.56|281.61|278.71|281.45|278.55|24
1647225050000|2022-03-14 02:30:50|281.47|278.57|281.54|278.64|281.57|278.67|281.47|278.57|15
1647225060000|2022-03-14 02:31:00|281.55|278.65|281.55|278.65|281.57|278.67|281.53|278.63|9
1647225070000|2022-03-14 02:31:10|281.54|278.64|281.52|278.62|281.56|278.66|281.52|278.62|10
1647225080000|2022-03-14 02:31:20|281.53|278.63|281.54|278.64|281.58|278.68|281.52|278.62|16
1647225090000|2022-03-14 02:31:30|281.55|278.65|281.53|278.63|281.57|278.67|281.52|278.62|19
1647225100000|2022-03-14 02:31:40|281.54|278.64|281.54|278.64|281.58|278.68|281.52|278.62|17
1647225110000|2022-03-14 02:31:50|281.57|278.67|281.52|278.62|281.57|278.67|281.51|278.61|19
1647225120000|2022-03-14 02:32:00|281.51|278.61|281.53|278.63|281.55|278.65|281.51|278.61|16
1647225130000|2022-03-14 02:32:10|281.54|278.64|281.61|278.71|281.67|278.77|281.53|278.63|19
1647225140000|2022-03-14 02:32:20|281.63|278.73|281.71|278.81|281.73|278.83|281.61|278.71|27
1647225150000|2022-03-14 02:32:30|281.69|278.79|281.72|278.82|281.75|278.85|281.69|278.79|19
1647225160000|2022-03-14 02:32:40|281.74|278.84|281.66|278.76|281.74|278.84|281.63|278.73|24
1647225170000|2022-03-14 02:32:50|281.67|278.77|281.72|278.82|281.74|278.84|281.67|278.77|20
1647225180000|2022-03-14 02:33:00|281.73|278.83|281.73|278.83|281.74|278.84|281.71|278.81|14
1647225190000|2022-03-14 02:33:10|281.74|278.84|281.64|278.74|281.74|278.84|281.63|278.73|21
1647225200000|2022-03-14 02:33:20|281.65|278.75|281.69|278.79|281.73|278.83|281.65|278.75|13
1647225210000|2022-03-14 02:33:30|281.7|278.8|281.71|278.81|281.71|278.81|281.68|278.78|14
1647225220000|2022-03-14 02:33:40|281.69|278.79|281.71|278.81|281.72|278.82|281.68|278.78|14
1647225230000|2022-03-14 02:33:50|281.72|278.82|281.66|278.76|281.72|278.82|281.66|278.76|21
1647225240000|2022-03-14 02:34:00|281.68|278.78|281.72|278.82|281.72|278.82|281.65|278.75|14
1647225250000|2022-03-14 02:34:10|281.7|278.8|281.71|278.81|281.72|278.82|281.69|278.79|17
1647225260000|2022-03-14 02:34:20|281.7|278.8|281.7|278.8|281.71|278.81|281.67|278.77|13
1647225270000|2022-03-14 02:34:30|281.69|278.79|281.73|278.83|281.73|278.83|281.68|278.78|15
1647225280000|2022-03-14 02:34:40|281.72|278.82|281.69|278.79|281.72|278.82|281.69|278.79|5
1647225290000|2022-03-14 02:34:50|281.68|278.78|281.67|278.77|281.7|278.8|281.67|278.77|17
1647225300000|2022-03-14 02:35:00|281.68|278.78|281.68|278.78|281.73|278.83|281.67|278.77|20
1647225310000|2022-03-14 02:35:10|281.69|278.79|281.7|278.8|281.71|278.81|281.68|278.78|19
1647225320000|2022-03-14 02:35:20|281.72|278.82|281.77|278.87|281.87|278.97|281.71|278.81|13
1647225330000|2022-03-14 02:35:30|281.75|278.85|281.81|278.91|281.83|278.93|281.74|278.84|17
1647225340000|2022-03-14 02:35:40|281.8|278.9|281.78|278.88|281.84|278.94|281.77|278.87|17
1647225350000|2022-03-14 02:35:50|281.77|278.87|281.77|278.87|281.8|278.9|281.76|278.86|16
1647225360000|2022-03-14 02:36:00|281.76|278.86|281.71|278.81|281.8|278.9|281.71|278.81|13
1647225370000|2022-03-14 02:36:10|281.7|278.8|281.6|278.7|281.73|278.83|281.6|278.7|25
1647225380000|2022-03-14 02:36:20|281.58|278.68|281.6|278.7|281.61|278.71|281.58|278.68|14
1647225390000|2022-03-14 02:36:30|281.59|278.69|281.61|278.71|281.61|278.71|281.59|278.69|3
1647225400000|2022-03-14 02:36:40|281.6|278.7|281.59|278.69|281.6|278.7|281.58|278.68|8
1647225410000|2022-03-14 02:36:50|281.6|278.7|281.59|278.69|281.61|278.71|281.59|278.69|15
1647225420000|2022-03-14 02:37:00|281.6|278.7|281.55|278.65|281.61|278.71|281.54|278.64|14
1647225430000|2022-03-14 02:37:10|281.54|278.64|281.62|278.72|281.66|278.76|281.54|278.64|16
1647225440000|2022-03-14 02:37:20|281.6|278.7|281.68|278.78|281.7|278.8|281.57|278.67|24
1647225450000|2022-03-14 02:37:30|281.7|278.8|281.76|278.86|281.76|278.86|281.69|278.79|17
1647225460000|2022-03-14 02:37:40|281.75|278.85|281.74|278.84|281.78|278.88|281.74|278.84|8
1647225470000|2022-03-14 02:37:50|281.75|278.85|281.78|278.88|281.83|278.93|281.72|278.82|22
1647225480000|2022-03-14 02:38:00|281.8|278.9|281.89|278.99|281.89|278.99|281.76|278.86|27
1647225490000|2022-03-14 02:38:10|281.9|279|281.87|278.97|281.9|279|281.87|278.97|17
1647225500000|2022-03-14 02:38:20|281.84|278.94|281.88|278.98|281.9|279|281.83|278.93|15
1647225510000|2022-03-14 02:38:30|281.89|278.99|281.8|278.9|281.89|278.99|281.77|278.87|16
1647225520000|2022-03-14 02:38:40|281.79|278.89|281.82|278.92|281.82|278.92|281.78|278.88|17
1647225530000|2022-03-14 02:38:50|281.8|278.9|281.6|278.7|281.8|278.9|281.6|278.7|20
1647225540000|2022-03-14 02:39:00|281.57|278.67|281.57|278.67|281.63|278.73|281.55|278.65|15
1647225550000|2022-03-14 02:39:10|281.55|278.65|281.55|278.65|281.6|278.7|281.54|278.64|16
1647225560000|2022-03-14 02:39:20|281.56|278.66|281.54|278.64|281.57|278.67|281.54|278.64|9
1647225570000|2022-03-14 02:39:30|281.55|278.65|281.54|278.64|281.56|278.66|281.53|278.63|9
1647225580000|2022-03-14 02:39:40|281.55|278.65|281.6|278.7|281.63|278.73|281.54|278.64|19
1647225590000|2022-03-14 02:39:50|281.62|278.72|281.6|278.7|281.62|278.72|281.57|278.67|16
1647225600000|2022-03-14 02:40:00|281.59|278.69|281.55|278.65|281.61|278.71|281.55|278.65|18
1647225610000|2022-03-14 02:40:10|281.6|278.7|281.52|278.62|281.61|278.71|281.51|278.61|20
1647225620000|2022-03-14 02:40:20|281.5|278.6|281.51|278.61|281.53|278.63|281.49|278.59|22
1647225630000|2022-03-14 02:40:30|281.48|278.58|281.53|278.63|281.54|278.64|281.48|278.58|21
1647225640000|2022-03-14 02:40:40|281.51|278.61|281.61|278.71|281.64|278.74|281.51|278.61|24
1647225650000|2022-03-14 02:40:50|281.62|278.72|281.63|278.73|281.63|278.73|281.58|278.68|20
1647225660000|2022-03-14 02:41:00|281.59|278.69|281.51|278.61|281.61|278.71|281.5|278.6|22
1647225670000|2022-03-14 02:41:10|281.52|278.62|281.51|278.61|281.53|278.63|281.49|278.59|10
1647225680000|2022-03-14 02:41:20|281.52|278.62|281.5|278.6|281.54|278.64|281.5|278.6|11
1647225690000|2022-03-14 02:41:30|281.52|278.62|281.5|278.6|281.53|278.63|281.5|278.6|14
1647225700000|2022-03-14 02:41:40|281.52|278.62|281.53|278.63|281.53|278.63|281.5|278.6|10
1647225710000|2022-03-14 02:41:50|281.52|278.62|281.52|278.62|281.53|278.63|281.5|278.6|13
1647225720000|2022-03-14 02:42:00|281.51|278.61|281.51|278.61|281.53|278.63|281.49|278.59|10
1647225730000|2022-03-14 02:42:10|281.5|278.6|281.52|278.62|281.55|278.65|281.5|278.6|20
1647225740000|2022-03-14 02:42:20|281.51|278.61|281.51|278.61|281.53|278.63|281.5|278.6|13
1647225750000|2022-03-14 02:42:30|281.5|278.6|281.51|278.61|281.53|278.63|281.49|278.59|15
1647225760000|2022-03-14 02:42:40|281.5|278.6|281.52|278.62|281.54|278.64|281.47|278.57|20
1647225770000|2022-03-14 02:42:50|281.51|278.61|281.51|278.61|281.53|278.63|281.51|278.61|11
1647225780000|2022-03-14 02:43:00|281.53|278.63|281.5|278.6|281.53|278.63|281.49|278.59|8
1647225790000|2022-03-14 02:43:10|281.53|278.63|281.53|278.63|281.55|278.65|281.52|278.62|11
1647225800000|2022-03-14 02:43:20|281.54|278.64|281.54|278.64|281.56|278.66|281.51|278.61|12
1647225810000|2022-03-14 02:43:30|281.53|278.63|281.54|278.64|281.55|278.65|281.52|278.62|10
1647225820000|2022-03-14 02:43:40|281.52|278.62|281.54|278.64|281.54|278.64|281.51|278.61|13
1647225830000|2022-03-14 02:43:50|281.53|278.63|281.54|278.64|281.54|278.64|281.52|278.62|12
1647225840000|2022-03-14 02:44:00|281.53|278.63|281.51|278.61|281.53|278.63|281.51|278.61|5
1647225850000|2022-03-14 02:44:10|281.53|278.63|281.47|278.57|281.6|278.7|281.46|278.56|17
1647225860000|2022-03-14 02:44:20|281.48|278.58|281.54|278.64|281.55|278.65|281.47|278.57|12
1647225870000|2022-03-14 02:44:30|281.53|278.63|281.52|278.62|281.53|278.63|281.5|278.6|13
1647225880000|2022-03-14 02:44:40|281.51|278.61|281.54|278.64|281.54|278.64|281.51|278.61|10
1647225890000|2022-03-14 02:44:50|281.51|278.61|281.45|278.55|281.53|278.63|281.45|278.55|22
1647225900000|2022-03-14 02:45:00|281.44|278.54|281.47|278.57|281.47|278.57|281.44|278.54|8
1647225910000|2022-03-14 02:45:10|281.45|278.55|281.52|278.62|281.56|278.66|281.45|278.55|17
1647225920000|2022-03-14 02:45:20|281.51|278.61|281.44|278.54|281.51|278.61|281.44|278.54|9
1647225930000|2022-03-14 02:45:30|281.45|278.55|281.53|278.63|281.53|278.63|281.43|278.53|21
1647225940000|2022-03-14 02:45:40|281.55|278.65|281.43|278.53|281.55|278.65|281.43|278.53|16
1647225950000|2022-03-14 02:45:50|281.45|278.55|281.46|278.56|281.48|278.58|281.45|278.55|16
1647225960000|2022-03-14 02:46:00|281.47|278.57|281.46|278.56|281.5|278.6|281.44|278.54|23
1647225970000|2022-03-14 02:46:10|281.45|278.55|281.51|278.61|281.51|278.61|281.44|278.54|7
1647225980000|2022-03-14 02:46:20|281.54|278.64|281.51|278.61|281.54|278.64|281.5|278.6|19
1647225990000|2022-03-14 02:46:30|281.5|278.6|281.44|278.54|281.5|278.6|281.41|278.51|15
1647226000000|2022-03-14 02:46:40|281.43|278.53|281.44|278.54|281.46|278.56|281.43|278.53|4
1647226010000|2022-03-14 02:46:50|281.43|278.53|281.44|278.54|281.46|278.56|281.42|278.52|21
1647226020000|2022-03-14 02:47:00|281.43|278.53|281.44|278.54|281.46|278.56|281.43|278.53|20
1647226030000|2022-03-14 02:47:10|281.43|278.53|281.41|278.51|281.44|278.54|281.39|278.49|24
1647226040000|2022-03-14 02:47:20|281.4|278.5|281.43|278.53|281.43|278.53|281.4|278.5|11
1647226050000|2022-03-14 02:47:30|281.42|278.52|281.34|278.44|281.43|278.53|281.33|278.43|14
1647226060000|2022-03-14 02:47:40|281.33|278.43|281.27|278.37|281.39|278.49|281.27|278.37|15
1647226070000|2022-03-14 02:47:50|281.25|278.35|281.28|278.38|281.29|278.39|281.23|278.33|19
1647226080000|2022-03-14 02:48:00|281.27|278.37|281.25|278.35|281.32|278.42|281.25|278.35|20
1647226090000|2022-03-14 02:48:10|281.27|278.37|281.23|278.33|281.27|278.37|281.22|278.32|17
1647226100000|2022-03-14 02:48:20|281.22|278.32|281.17|278.27|281.22|278.32|281.14|278.24|12
1647226110000|2022-03-14 02:48:30|281.19|278.29|281.19|278.29|281.23|278.33|281.19|278.29|16
1647226120000|2022-03-14 02:48:40|281.2|278.3|281.24|278.34|281.32|278.42|281.19|278.29|15
1647226130000|2022-03-14 02:48:50|281.26|278.36|281.26|278.36|281.27|278.37|281.24|278.34|8
1647226140000|2022-03-14 02:49:00|281.27|278.37|281.24|278.34|281.27|278.37|281.24|278.34|4
1647226150000|2022-03-14 02:49:10|281.23|278.33|281.21|278.31|281.24|278.34|281.2|278.3|12
1647226160000|2022-03-14 02:49:20|281.22|278.32|281.23|278.33|281.25|278.35|281.21|278.31|14
1647226170000|2022-03-14 02:49:30|281.24|278.34|281.3|278.4|281.32|278.42|281.24|278.34|12
1647226180000|2022-03-14 02:49:40|281.29|278.39|281.32|278.42|281.33|278.43|281.29|278.39|14
1647226190000|2022-03-14 02:49:50|281.31|278.41|281.26|278.36|281.32|278.42|281.24|278.34|26
1647226200000|2022-03-14 02:50:00|281.27|278.37|281.31|278.41|281.38|278.48|281.26|278.36|26
1647226210000|2022-03-14 02:50:10|281.32|278.42|281.35|278.45|281.36|278.46|281.31|278.41|20
1647226220000|2022-03-14 02:50:20|281.31|278.41|281.34|278.44|281.34|278.44|281.3|278.4|14
1647226230000|2022-03-14 02:50:30|281.33|278.43|281.4|278.5|281.41|278.51|281.31|278.41|20
1647226240000|2022-03-14 02:50:40|281.39|278.49|281.49|278.59|281.51|278.61|281.39|278.49|16
1647226250000|2022-03-14 02:50:50|281.5|278.6|281.4|278.5|281.5|278.6|281.4|278.5|8
1647226260000|2022-03-14 02:51:00|281.36|278.46|281.33|278.43|281.38|278.48|281.33|278.43|11
1647226270000|2022-03-14 02:51:10|281.34|278.44|281.37|278.47|281.38|278.48|281.34|278.44|16
1647226280000|2022-03-14 02:51:20|281.36|278.46|281.33|278.43|281.37|278.47|281.31|278.41|14
1647226290000|2022-03-14 02:51:30|281.38|278.48|281.37|278.47|281.41|278.51|281.36|278.46|15
1647226300000|2022-03-14 02:51:40|281.36|278.46|281.33|278.43|281.38|278.48|281.32|278.42|15
1647226310000|2022-03-14 02:51:50|281.32|278.42|281.34|278.44|281.38|278.48|281.32|278.42|22
1647226320000|2022-03-14 02:52:00|281.33|278.43|281.33|278.43|281.33|278.43|281.32|278.42|11
1647226330000|2022-03-14 02:52:10|281.32|278.42|281.33|278.43|281.33|278.43|281.32|278.42|6
1647226340000|2022-03-14 02:52:20|281.32|278.42|281.33|278.43|281.35|278.45|281.32|278.42|12
1647226350000|2022-03-14 02:52:30|281.32|278.42|281.34|278.44|281.35|278.45|281.32|278.42|14
1647226360000|2022-03-14 02:52:40|281.33|278.43|281.34|278.44|281.35|278.45|281.33|278.43|11
1647226370000|2022-03-14 02:52:50|281.35|278.45|281.34|278.44|281.35|278.45|281.34|278.44|8
1647226380000|2022-03-14 02:53:00|281.33|278.43|281.31|278.41|281.33|278.43|281.29|278.39|15
1647226390000|2022-03-14 02:53:10|281.3|278.4|281.29|278.39|281.3|278.4|281.26|278.36|11
1647226400000|2022-03-14 02:53:20|281.28|278.38|281.29|278.39|281.3|278.4|281.28|278.38|8
1647226410000|2022-03-14 02:53:30|281.3|278.4|281.29|278.39|281.3|278.4|281.28|278.38|4
1647226420000|2022-03-14 02:53:40|281.3|278.4|281.3|278.4|281.34|278.44|281.28|278.38|13
1647226430000|2022-03-14 02:53:50|281.31|278.41|281.3|278.4|281.33|278.43|281.27|278.37|22
1647226440000|2022-03-14 02:54:00|281.29|278.39|281.31|278.41|281.31|278.41|281.27|278.37|16
1647226450000|2022-03-14 02:54:10|281.3|278.4|281.28|278.38|281.31|278.41|281.28|278.38|17
1647226460000|2022-03-14 02:54:20|281.29|278.39|281.34|278.44|281.35|278.45|281.29|278.39|16
1647226470000|2022-03-14 02:54:30|281.35|278.45|281.34|278.44|281.35|278.45|281.33|278.43|6
1647226480000|2022-03-14 02:54:40|281.33|278.43|281.34|278.44|281.34|278.44|281.33|278.43|20
1647226490000|2022-03-14 02:54:50|281.33|278.43|281.33|278.43|281.35|278.45|281.32|278.42|11
1647226500000|2022-03-14 02:55:00|281.35|278.45|281.31|278.41|281.35|278.45|281.28|278.38|10
1647226510000|2022-03-14 02:55:10|281.33|278.43|281.3|278.4|281.34|278.44|281.28|278.38|15
1647226520000|2022-03-14 02:55:20|281.31|278.41|281.29|278.39|281.31|278.41|281.28|278.38|15
1647226530000|2022-03-14 02:55:30|281.3|278.4|281.3|278.4|281.31|278.41|281.29|278.39|17
1647226540000|2022-03-14 02:55:40|281.29|278.39|281.31|278.41|281.32|278.42|281.26|278.36|21
1647226550000|2022-03-14 02:55:50|281.32|278.42|281.34|278.44|281.34|278.44|281.31|278.41|18
1647226560000|2022-03-14 02:56:00|281.33|278.43|281.33|278.43|281.34|278.44|281.28|278.38|19
1647226570000|2022-03-14 02:56:10|281.32|278.42|281.3|278.4|281.34|278.44|281.3|278.4|22
1647226580000|2022-03-14 02:56:20|281.33|278.43|281.27|278.37|281.33|278.43|281.27|278.37|23
1647226590000|2022-03-14 02:56:30|281.3|278.4|281.3|278.4|281.31|278.41|281.28|278.38|11
1647226600000|2022-03-14 02:56:40|281.29|278.39|281.29|278.39|281.3|278.4|281.29|278.39|5
1647226610000|2022-03-14 02:56:50|281.3|278.4|281.29|278.39|281.3|278.4|281.26|278.36|14
1647226620000|2022-03-14 02:57:00|281.27|278.37|281.18|278.28|281.27|278.37|281.13|278.23|11
1647226630000|2022-03-14 02:57:10|281.19|278.29|281.17|278.27|281.19|278.29|281.17|278.27|7
1647226640000|2022-03-14 02:57:20|281.18|278.28|281.17|278.27|281.29|278.39|281.07|278.17|29
1647226650000|2022-03-14 02:57:30|281.15|278.25|281.15|278.25|281.22|278.32|281.14|278.24|19
1647226660000|2022-03-14 02:57:40|281.18|278.28|281.14|278.24|281.18|278.28|281.11|278.21|16
1647226670000|2022-03-14 02:57:50|281.15|278.25|281.2|278.3|281.21|278.31|281.15|278.25|20
1647226680000|2022-03-14 02:58:00|281.21|278.31|281.18|278.28|281.21|278.31|281.17|278.27|17
1647226690000|2022-03-14 02:58:10|281.16|278.26|281.17|278.27|281.2|278.3|281.15|278.25|15
1647226700000|2022-03-14 02:58:20|281.16|278.26|281.25|278.35|281.27|278.37|281.16|278.26|18
1647226710000|2022-03-14 02:58:30|281.26|278.36|281.27|278.37|281.27|278.37|281.24|278.34|9
1647226720000|2022-03-14 02:58:40|281.28|278.38|281.41|278.51|281.44|278.54|281.27|278.37|21
1647226730000|2022-03-14 02:58:50|281.43|278.53|281.38|278.48|281.44|278.54|281.38|278.48|17
1647226740000|2022-03-14 02:59:00|281.39|278.49|281.25|278.35|281.41|278.51|281.23|278.33|20
1647226750000|2022-03-14 02:59:10|281.24|278.34|281.19|278.29|281.26|278.36|281.17|278.27|13
1647226760000|2022-03-14 02:59:20|281.18|278.28|281.2|278.3|281.2|278.3|281.17|278.27|12
1647226770000|2022-03-14 02:59:30|281.18|278.28|281.18|278.28|281.2|278.3|281.15|278.25|12
1647226780000|2022-03-14 02:59:40|281.17|278.27|281.26|278.36|281.3|278.4|281.17|278.27|16
1647226790000|2022-03-14 02:59:50|281.25|278.35|281.27|278.37|281.31|278.41|281.22|278.32|24
1647226800000|2022-03-14 03:00:00|281.26|278.36|281.26|278.36|281.29|278.39|281.19|278.29|19
1647226810000|2022-03-14 03:00:10|281.27|278.37|281.18|278.28|281.28|278.38|281.14|278.24|30
1647226820000|2022-03-14 03:00:20|281.16|278.26|281.17|278.27|281.2|278.3|281.14|278.24|25
1647226830000|2022-03-14 03:00:30|281.16|278.26|281.2|278.3|281.2|278.3|281.14|278.24|22
1647226840000|2022-03-14 03:00:40|281.19|278.29|281.11|278.21|281.19|278.29|281.11|278.21|16
1647226850000|2022-03-14 03:00:50|281.05|278.15|281.09|278.19|281.12|278.22|281.05|278.15|14
1647226860000|2022-03-14 03:01:00|281.08|278.18|281.07|278.17|281.09|278.19|281.05|278.15|24
1647226870000|2022-03-14 03:01:10|281.05|278.15|281.05|278.15|281.08|278.18|281.02|278.12|18
1647226880000|2022-03-14 03:01:20|281.03|278.13|280.99|278.09|281.03|278.13|280.98|278.08|20
1647226890000|2022-03-14 03:01:30|280.98|278.08|280.98|278.08|281.02|278.12|280.98|278.08|20
1647226900000|2022-03-14 03:01:40|281|278.1|280.9|278|281|278.1|280.89|277.99|16
1647226910000|2022-03-14 03:01:50|280.89|277.99|281.05|278.15|281.06|278.16|280.89|277.99|20
1647226920000|2022-03-14 03:02:00|281.04|278.14|281.06|278.16|281.07|278.17|281.04|278.14|15
1647226930000|2022-03-14 03:02:10|281.07|278.17|281.07|278.17|281.09|278.19|281.04|278.14|17
1647226940000|2022-03-14 03:02:20|281.06|278.16|281.07|278.17|281.07|278.17|281.03|278.13|14
1647226950000|2022-03-14 03:02:30|281.06|278.16|281.08|278.18|281.09|278.19|281.05|278.15|18
1647226960000|2022-03-14 03:02:40|281.06|278.16|281.1|278.2|281.1|278.2|281.06|278.16|14
1647226970000|2022-03-14 03:02:50|281.11|278.21|281.11|278.21|281.13|278.23|281.09|278.19|12
1647226980000|2022-03-14 03:03:00|281.1|278.2|280.83|277.93|281.11|278.21|280.82|277.92|17
1647226990000|2022-03-14 03:03:10|280.84|277.94|280.87|277.97|280.88|277.98|280.82|277.92|19
1647227000000|2022-03-14 03:03:20|280.89|277.99|281.04|278.14|281.12|278.22|280.87|277.97|23
1647227010000|2022-03-14 03:03:30|281.05|278.15|281.03|278.13|281.05|278.15|281.02|278.12|8
1647227020000|2022-03-14 03:03:40|281.01|278.11|281.02|278.12|281.04|278.14|281.01|278.11|8
1647227030000|2022-03-14 03:03:50|281.04|278.14|281.08|278.18|281.08|278.18|281.02|278.12|15
1647227040000|2022-03-14 03:04:00|281.06|278.16|281.06|278.16|281.09|278.19|281.05|278.15|21
1647227050000|2022-03-14 03:04:10|281.07|278.17|280.97|278.07|281.09|278.19|280.97|278.07|18
1647227060000|2022-03-14 03:04:20|281.02|278.12|281.01|278.11|281.04|278.14|280.99|278.09|22
1647227070000|2022-03-14 03:04:30|281.04|278.14|281|278.1|281.04|278.14|281|278.1|4
1647227080000|2022-03-14 03:04:40|281.02|278.12|281.02|278.12|281.05|278.15|281.01|278.11|7
1647227090000|2022-03-14 03:04:50|281.04|278.14|281.01|278.11|281.04|278.14|281.01|278.11|6
1647227100000|2022-03-14 03:05:00|281.02|278.12|280.97|278.07|281.03|278.13|280.97|278.07|8
1647227110000|2022-03-14 03:05:10|280.96|278.06|280.94|278.04|280.97|278.07|280.93|278.03|20
1647227120000|2022-03-14 03:05:20|280.96|278.06|280.96|278.06|280.96|278.06|280.94|278.04|12
1647227130000|2022-03-14 03:05:30|280.95|278.05|280.95|278.05|280.97|278.07|280.93|278.03|15
1647227140000|2022-03-14 03:05:40|280.96|278.06|280.95|278.05|280.98|278.08|280.93|278.03|17
1647227150000|2022-03-14 03:05:50|280.96|278.06|280.94|278.04|280.98|278.08|280.94|278.04|16
1647227160000|2022-03-14 03:06:00|280.95|278.05|280.96|278.06|280.97|278.07|280.94|278.04|7
1647227170000|2022-03-14 03:06:10|280.91|278.01|280.85|277.95|280.91|278.01|280.84|277.94|12
1647227180000|2022-03-14 03:06:20|280.86|277.96|280.88|277.98|280.91|278.01|280.85|277.95|14
1647227190000|2022-03-14 03:06:30|280.85|277.95|280.87|277.97|280.87|277.97|280.85|277.95|5
1647227200000|2022-03-14 03:06:40|280.86|277.96|280.87|277.97|280.9|278|280.84|277.94|19
1647227210000|2022-03-14 03:06:50|280.85|277.95|280.85|277.95|280.87|277.97|280.84|277.94|12
1647227220000|2022-03-14 03:07:00|280.86|277.96|280.83|277.93|280.86|277.96|280.83|277.93|8
1647227230000|2022-03-14 03:07:10|280.84|277.94|280.66|277.76|280.86|277.96|280.65|277.75|19
1647227240000|2022-03-14 03:07:20|280.67|277.77|280.67|277.77|280.7|277.8|280.66|277.76|17
1647227250000|2022-03-14 03:07:30|280.65|277.75|280.59|277.69|280.66|277.76|280.5|277.6|23
1647227260000|2022-03-14 03:07:40|280.61|277.71|280.59|277.69|280.62|277.72|280.57|277.67|18
1647227270000|2022-03-14 03:07:50|280.58|277.68|280.55|277.65|280.58|277.68|280.55|277.65|8
1647227280000|2022-03-14 03:08:00|280.54|277.64|280.47|277.57|280.55|277.65|280.45|277.55|14
1647227290000|2022-03-14 03:08:10|280.46|277.56|280.5|277.6|280.56|277.66|280.46|277.56|14
1647227300000|2022-03-14 03:08:20|280.49|277.59|280.57|277.67|280.6|277.7|280.49|277.59|24
1647227310000|2022-03-14 03:08:30|280.58|277.68|280.53|277.63|280.58|277.68|280.53|277.63|14
1647227320000|2022-03-14 03:08:40|280.54|277.64|280.49|277.59|280.54|277.64|280.48|277.58|11
1647227330000|2022-03-14 03:08:50|280.5|277.6|280.5|277.6|280.5|277.6|280.49|277.59|13
1647227340000|2022-03-14 03:09:00|280.49|277.59|280.53|277.63|280.55|277.65|280.49|277.59|14
1647227350000|2022-03-14 03:09:10|280.52|277.62|280.5|277.6|280.52|277.62|280.5|277.6|5
1647227360000|2022-03-14 03:09:20|280.51|277.61|280.51|277.61|280.51|277.61|280.5|277.6|3
1647227370000|2022-03-14 03:09:30|280.5|277.6|280.48|277.58|280.51|277.61|280.48|277.58|16
1647227380000|2022-03-14 03:09:40|280.47|277.57|280.47|277.57|280.48|277.58|280.47|277.57|7
1647227390000|2022-03-14 03:09:50|280.48|277.58|280.47|277.57|280.48|277.58|280.47|277.57|10
1647227400000|2022-03-14 03:10:00|280.48|277.58|280.51|277.61|280.51|277.61|280.47|277.57|12
1647227410000|2022-03-14 03:10:10|280.5|277.6|280.62|277.72|280.62|277.72|280.5|277.6|24
1647227420000|2022-03-14 03:10:20|280.64|277.74|280.62|277.72|280.65|277.75|280.61|277.71|20
1647227430000|2022-03-14 03:10:30|280.61|277.71|280.57|277.67|280.62|277.72|280.55|277.65|21
1647227440000|2022-03-14 03:10:40|280.59|277.69|280.56|277.66|280.64|277.74|280.55|277.65|24
1647227450000|2022-03-14 03:10:50|280.55|277.65|280.56|277.66|280.58|277.68|280.55|277.65|18
1647227460000|2022-03-14 03:11:00|280.55|277.65|280.57|277.67|280.58|277.68|280.55|277.65|9
1647227470000|2022-03-14 03:11:10|280.56|277.66|280.55|277.65|280.57|277.67|280.55|277.65|6
1647227480000|2022-03-14 03:11:20|280.56|277.66|280.56|277.66|280.59|277.69|280.55|277.65|18
1647227490000|2022-03-14 03:11:30|280.54|277.64|280.55|277.65|280.58|277.68|280.54|277.64|21
1647227500000|2022-03-14 03:11:40|280.56|277.66|280.57|277.67|280.6|277.7|280.51|277.61|17
1647227510000|2022-03-14 03:11:50|280.56|277.66|280.55|277.65|280.58|277.68|280.55|277.65|22
1647227520000|2022-03-14 03:12:00|280.56|277.66|280.54|277.64|280.56|277.66|280.52|277.62|20
1647227530000|2022-03-14 03:12:10|280.53|277.63|280.47|277.57|280.54|277.64|280.47|277.57|13
1647227540000|2022-03-14 03:12:20|280.46|277.56|280.43|277.53|280.48|277.58|280.43|277.53|8
1647227550000|2022-03-14 03:12:30|280.44|277.54|280.4|277.5|280.46|277.56|280.4|277.5|10
1647227560000|2022-03-14 03:12:40|280.41|277.51|280.44|277.54|280.45|277.55|280.4|277.5|21
1647227570000|2022-03-14 03:12:50|280.42|277.52|280.47|277.57|280.49|277.59|280.41|277.51|16
1647227580000|2022-03-14 03:13:00|280.48|277.58|280.48|277.58|280.52|277.62|280.48|277.58|7
1647227590000|2022-03-14 03:13:10|280.49|277.59|280.53|277.63|280.53|277.63|280.49|277.59|10
1647227600000|2022-03-14 03:13:20|280.52|277.62|280.47|277.57|280.52|277.62|280.47|277.57|9
1647227610000|2022-03-14 03:13:30|280.45|277.55|280.53|277.63|280.53|277.63|280.45|277.55|13
1647227620000|2022-03-14 03:13:40|280.58|277.68|280.62|277.72|280.63|277.73|280.56|277.66|23
1647227630000|2022-03-14 03:13:50|280.63|277.73|280.61|277.71|280.65|277.75|280.61|277.71|20
1647227640000|2022-03-14 03:14:00|280.62|277.72|280.61|277.71|280.64|277.74|280.61|277.71|19
1647227660000|2022-03-14 03:14:20|280.6|277.7|280.6|277.7|280.6|277.7|280.6|277.7|1
1647227670000|2022-03-14 03:14:30|280.61|277.71|280.59|277.69|280.61|277.71|280.59|277.69|3
1647227680000|2022-03-14 03:14:40|280.58|277.68|280.59|277.69|280.59|277.69|280.58|277.68|20
1647227690000|2022-03-14 03:14:50|280.58|277.68|280.52|277.62|280.59|277.69|280.52|277.62|22
1647227700000|2022-03-14 03:15:00|280.51|277.61|280.64|277.74|280.64|277.74|280.51|277.61|16
1647227710000|2022-03-14 03:15:10|280.63|277.73|280.61|277.71|280.71|277.81|280.58|277.68|28
1647227720000|2022-03-14 03:15:20|280.6|277.7|280.55|277.65|280.62|277.72|280.54|277.64|19
1647227730000|2022-03-14 03:15:30|280.56|277.66|280.58|277.68|280.59|277.69|280.54|277.64|9
1647227740000|2022-03-14 03:15:40|280.57|277.67|280.6|277.7|280.6|277.7|280.57|277.67|6
1647227750000|2022-03-14 03:15:50|280.62|277.72|280.62|277.72|280.64|277.74|280.6|277.7|14
1647227760000|2022-03-14 03:16:00|280.63|277.73|280.76|277.86|280.76|277.86|280.63|277.73|21
1647227770000|2022-03-14 03:16:10|280.75|277.85|280.76|277.86|280.77|277.87|280.75|277.85|14
1647227780000|2022-03-14 03:16:20|280.75|277.85|280.74|277.84|280.77|277.87|280.74|277.84|11
1647227790000|2022-03-14 03:16:30|280.75|277.85|280.74|277.84|280.75|277.85|280.73|277.83|6
1647227800000|2022-03-14 03:16:40|280.75|277.85|280.74|277.84|280.77|277.87|280.74|277.84|14
1647227810000|2022-03-14 03:16:50|280.75|277.85|280.76|277.86|280.76|277.86|280.75|277.85|4
1647227820000|2022-03-14 03:17:00|280.75|277.85|280.73|277.83|280.75|277.85|280.72|277.82|9
1647227830000|2022-03-14 03:17:10|280.74|277.84|280.74|277.84|280.75|277.85|280.73|277.83|9
1647227840000|2022-03-14 03:17:20|280.73|277.83|280.74|277.84|280.75|277.85|280.73|277.83|12
1647227850000|2022-03-14 03:17:30|280.73|277.83|280.73|277.83|280.74|277.84|280.73|277.83|11
1647227860000|2022-03-14 03:17:40|280.72|277.82|280.63|277.73|280.72|277.82|280.6|277.7|8
1647227870000|2022-03-14 03:17:50|280.64|277.74|280.63|277.73|280.65|277.75|280.61|277.71|16
1647227880000|2022-03-14 03:18:00|280.64|277.74|280.61|277.71|280.64|277.74|280.61|277.71|12
1647227890000|2022-03-14 03:18:10|280.62|277.72|280.63|277.73|280.68|277.78|280.6|277.7|25
1647227900000|2022-03-14 03:18:20|280.64|277.74|280.6|277.7|280.66|277.76|280.6|277.7|19
1647227910000|2022-03-14 03:18:30|280.61|277.71|280.6|277.7|280.61|277.71|280.59|277.69|8
1647227920000|2022-03-14 03:18:40|280.61|277.71|280.59|277.69|280.61|277.71|280.58|277.68|11
1647227930000|2022-03-14 03:18:50|280.6|277.7|280.59|277.69|280.6|277.7|280.58|277.68|7
1647227940000|2022-03-14 03:19:00|280.58|277.68|280.58|277.68|280.59|277.69|280.58|277.68|7
1647227950000|2022-03-14 03:19:10|280.59|277.69|280.56|277.66|280.59|277.69|280.56|277.66|12
1647227960000|2022-03-14 03:19:20|280.57|277.67|280.54|277.64|280.57|277.67|280.54|277.64|9
1647227970000|2022-03-14 03:19:30|280.52|277.62|280.44|277.54|280.52|277.62|280.44|277.54|11
1647227980000|2022-03-14 03:19:40|280.45|277.55|280.37|277.47|280.45|277.55|280.31|277.41|16
1647227990000|2022-03-14 03:19:50|280.35|277.45|280.34|277.44|280.38|277.48|280.33|277.43|20
1647228000000|2022-03-14 03:20:00|280.35|277.45|280.37|277.47|280.4|277.5|280.33|277.43|15
1647228010000|2022-03-14 03:20:10|280.38|277.48|280.47|277.57|280.51|277.61|280.38|277.48|19
1647228020000|2022-03-14 03:20:20|280.46|277.56|280.44|277.54|280.52|277.62|280.44|277.54|17
1647228030000|2022-03-14 03:20:30|280.45|277.55|280.43|277.53|280.53|277.63|280.43|277.53|23
1647228040000|2022-03-14 03:20:40|280.42|277.52|280.43|277.53|280.44|277.54|280.4|277.5|10
1647228050000|2022-03-14 03:20:50|280.42|277.52|280.41|277.51|280.42|277.52|280.39|277.49|10
1647228060000|2022-03-14 03:21:00|280.42|277.52|280.41|277.51|280.45|277.55|280.39|277.49|10
1647228070000|2022-03-14 03:21:10|280.4|277.5|280.44|277.54|280.46|277.56|280.4|277.5|16
1647228080000|2022-03-14 03:21:20|280.43|277.53|280.49|277.59|280.51|277.61|280.43|277.53|20
1647228090000|2022-03-14 03:21:30|280.48|277.58|280.5|277.6|280.51|277.61|280.48|277.58|14
1647228100000|2022-03-14 03:21:40|280.48|277.58|280.65|277.75|280.66|277.76|280.48|277.58|20
1647228110000|2022-03-14 03:21:50|280.67|277.77|280.7|277.8|280.71|277.81|280.65|277.75|11
1647228120000|2022-03-14 03:22:00|280.69|277.79|280.68|277.78|280.7|277.8|280.61|277.71|15
1647228130000|2022-03-14 03:22:10|280.69|277.79|280.7|277.8|280.72|277.82|280.65|277.75|15
1647228140000|2022-03-14 03:22:20|280.68|277.78|280.74|277.84|280.77|277.87|280.66|277.76|15
1647228150000|2022-03-14 03:22:30|280.72|277.82|280.7|277.8|280.78|277.88|280.67|277.77|18
1647228160000|2022-03-14 03:22:40|280.69|277.79|280.7|277.8|280.71|277.81|280.69|277.79|10
1647228170000|2022-03-14 03:22:50|280.71|277.81|280.71|277.81|280.72|277.82|280.7|277.8|15
1647228180000|2022-03-14 03:23:00|280.72|277.82|280.71|277.81|280.72|277.82|280.7|277.8|5
1647228190000|2022-03-14 03:23:10|280.67|277.77|280.68|277.78|280.69|277.79|280.66|277.76|8
1647228200000|2022-03-14 03:23:20|280.67|277.77|280.67|277.77|280.68|277.78|280.64|277.74|6
1647228210000|2022-03-14 03:23:30|280.68|277.78|280.73|277.83|280.73|277.83|280.68|277.78|16
1647228220000|2022-03-14 03:23:40|280.72|277.82|280.67|277.77|280.72|277.82|280.66|277.76|16
1647228230000|2022-03-14 03:23:50|280.66|277.76|280.64|277.74|280.68|277.78|280.61|277.71|19
1647228240000|2022-03-14 03:24:00|280.63|277.73|280.62|277.72|280.64|277.74|280.61|277.71|8
1647228250000|2022-03-14 03:24:10|280.63|277.73|280.63|277.73|280.64|277.74|280.62|277.72|11
1647228260000|2022-03-14 03:24:20|280.62|277.72|280.62|277.72|280.64|277.74|280.6|277.7|14
1647228270000|2022-03-14 03:24:30|280.63|277.73|280.64|277.74|280.64|277.74|280.62|277.72|6
1647228280000|2022-03-14 03:24:40|280.65|277.75|280.64|277.74|280.65|277.75|280.64|277.74|4
1647228290000|2022-03-14 03:24:50|280.65|277.75|280.64|277.74|280.65|277.75|280.63|277.73|7
1647228300000|2022-03-14 03:25:00|280.7|277.8|280.75|277.85|280.77|277.87|280.7|277.8|16
1647228310000|2022-03-14 03:25:10|280.76|277.86|280.72|277.82|280.76|277.86|280.68|277.78|15
1647228320000|2022-03-14 03:25:20|280.68|277.78|280.7|277.8|280.73|277.83|280.68|277.78|15
1647228330000|2022-03-14 03:25:30|280.71|277.81|280.73|277.83|280.73|277.83|280.7|277.8|22
1647228340000|2022-03-14 03:25:40|280.72|277.82|280.71|277.81|280.73|277.83|280.65|277.75|13
1647228350000|2022-03-14 03:25:50|280.7|277.8|280.82|277.92|280.85|277.95|280.7|277.8|22
1647228360000|2022-03-14 03:26:00|280.81|277.91|280.72|277.82|280.82|277.92|280.71|277.81|20
1647228370000|2022-03-14 03:26:10|280.73|277.83|280.73|277.83|280.74|277.84|280.7|277.8|17
1647228380000|2022-03-14 03:26:20|280.72|277.82|280.73|277.83|280.74|277.84|280.72|277.82|8
1647228390000|2022-03-14 03:26:30|280.74|277.84|280.74|277.84|280.75|277.85|280.73|277.83|5
1647228400000|2022-03-14 03:26:40|280.73|277.83|280.74|277.84|280.76|277.86|280.73|277.83|6
1647228410000|2022-03-14 03:26:50|280.73|277.83|280.73|277.83|280.74|277.84|280.69|277.79|5
1647228420000|2022-03-14 03:27:00|280.74|277.84|280.74|277.84|280.74|277.84|280.71|277.81|6
1647228430000|2022-03-14 03:27:10|280.73|277.83|280.84|277.94|280.86|277.96|280.73|277.83|26
1647228440000|2022-03-14 03:27:20|280.83|277.93|280.84|277.94|280.86|277.96|280.82|277.92|16
1647228450000|2022-03-14 03:27:30|280.86|277.96|280.8|277.9|280.86|277.96|280.8|277.9|10
1647228460000|2022-03-14 03:27:40|280.81|277.91|280.8|277.9|280.81|277.91|280.79|277.89|13
1647228470000|2022-03-14 03:27:50|280.81|277.91|280.84|277.94|280.9|278|280.77|277.87|21
1647228480000|2022-03-14 03:28:00|280.85|277.95|280.82|277.92|280.87|277.97|280.77|277.87|18
1647228490000|2022-03-14 03:28:10|280.81|277.91|280.84|277.94|280.84|277.94|280.81|277.91|3
1647228500000|2022-03-14 03:28:20|280.83|277.93|280.82|277.92|280.84|277.94|280.82|277.92|8
1647228510000|2022-03-14 03:28:30|280.84|277.94|280.83|277.93|280.84|277.94|280.81|277.91|10
1647228520000|2022-03-14 03:28:40|280.81|277.91|280.76|277.86|280.81|277.91|280.75|277.85|25
1647228530000|2022-03-14 03:28:50|280.77|277.87|280.76|277.86|280.78|277.88|280.75|277.85|10
1647228540000|2022-03-14 03:29:00|280.75|277.85|280.81|277.91|280.82|277.92|280.75|277.85|14
1647228550000|2022-03-14 03:29:10|280.82|277.92|280.82|277.92|280.84|277.94|280.8|277.9|17
1647228560000|2022-03-14 03:29:20|280.83|277.93|280.81|277.91|280.83|277.93|280.81|277.91|13
1647228570000|2022-03-14 03:29:30|280.82|277.92|280.87|277.97|280.87|277.97|280.81|277.91|17
1647228580000|2022-03-14 03:29:40|280.88|277.98|280.87|277.97|280.88|277.98|280.87|277.97|4
1647228590000|2022-03-14 03:29:50|280.86|277.96|280.88|277.98|280.88|277.98|280.86|277.96|2
1647228600000|2022-03-14 03:30:00|280.87|277.97|280.89|277.99|280.89|277.99|280.86|277.96|10
1647228610000|2022-03-14 03:30:10|280.88|277.98|281.02|278.12|281.02|278.12|280.88|277.98|19
1647228620000|2022-03-14 03:30:20|281.01|278.11|281.04|278.14|281.04|278.14|281.01|278.11|10
1647228630000|2022-03-14 03:30:30|281.05|278.15|281.1|278.2|281.13|278.23|281.04|278.14|24
1647228640000|2022-03-14 03:30:40|281.07|278.17|281.07|278.17|281.1|278.2|281.03|278.13|21
1647228650000|2022-03-14 03:30:50|281.06|278.16|280.99|278.09|281.07|278.17|280.97|278.07|21
1647228660000|2022-03-14 03:31:00|280.98|278.08|281.02|278.12|281.04|278.14|280.98|278.08|21
1647228670000|2022-03-14 03:31:10|280.99|278.09|281.05|278.15|281.09|278.19|280.99|278.09|15
1647228680000|2022-03-14 03:31:20|281.06|278.16|280.98|278.08|281.07|278.17|280.96|278.06|16
1647228690000|2022-03-14 03:31:30|280.96|278.06|281.03|278.13|281.04|278.14|280.95|278.05|15
1647228700000|2022-03-14 03:31:40|281.02|278.12|281.06|278.16|281.07|278.17|281.02|278.12|13
1647228710000|2022-03-14 03:31:50|281.07|278.17|281.09|278.19|281.09|278.19|281.07|278.17|10
1647228720000|2022-03-14 03:32:00|281.07|278.17|281.09|278.19|281.1|278.2|281.06|278.16|22
1647228730000|2022-03-14 03:32:10|281.1|278.2|281.07|278.17|281.1|278.2|281.07|278.17|6
1647228740000|2022-03-14 03:32:20|281.08|278.18|281.07|278.17|281.09|278.19|281.06|278.16|14
1647228750000|2022-03-14 03:32:30|281.06|278.16|281.07|278.17|281.07|278.17|281.04|278.14|15
1647228760000|2022-03-14 03:32:40|281.06|278.16|281.05|278.15|281.08|278.18|281.03|278.13|17
1647228770000|2022-03-14 03:32:50|281.06|278.16|281.07|278.17|281.07|278.17|281.04|278.14|7
1647228780000|2022-03-14 03:33:00|281.06|278.16|281.07|278.17|281.07|278.17|281.05|278.15|6
1647228790000|2022-03-14 03:33:10|281.06|278.16|281.07|278.17|281.09|278.19|281.06|278.16|6
1647228800000|2022-03-14 03:33:20|281.09|278.19|281.07|278.17|281.1|278.2|281.05|278.15|19
1647228810000|2022-03-14 03:33:30|281.06|278.16|281.08|278.18|281.13|278.23|281.06|278.16|14
1647228820000|2022-03-14 03:33:40|281.09|278.19|281.11|278.21|281.11|278.21|281.06|278.16|7
1647228830000|2022-03-14 03:33:50|281.1|278.2|281.18|278.28|281.18|278.28|281.1|278.2|16
1647228840000|2022-03-14 03:34:00|281.19|278.29|281.23|278.33|281.24|278.34|281.15|278.25|22
1647228850000|2022-03-14 03:34:10|281.24|278.34|281.21|278.31|281.24|278.34|281.18|278.28|16
1647228860000|2022-03-14 03:34:20|281.22|278.32|281.19|278.29|281.24|278.34|281.16|278.26|19
1647228870000|2022-03-14 03:34:30|281.21|278.31|281.16|278.26|281.24|278.34|281.13|278.23|16
1647228880000|2022-03-14 03:34:40|281.13|278.23|281.14|278.24|281.15|278.25|281.13|278.23|14
1647228890000|2022-03-14 03:34:50|281.15|278.25|281.18|278.28|281.18|278.28|281.11|278.21|14
1647228900000|2022-03-14 03:35:00|281.17|278.27|281.16|278.26|281.17|278.27|281.15|278.25|6
1647228910000|2022-03-14 03:35:10|281.15|278.25|281.23|278.33|281.23|278.33|281.12|278.22|17
1647228920000|2022-03-14 03:35:20|281.22|278.32|281.23|278.33|281.23|278.33|281.18|278.28|18
1647228930000|2022-03-14 03:35:30|281.22|278.32|281.17|278.27|281.24|278.34|281.17|278.27|13
1647228940000|2022-03-14 03:35:40|281.16|278.26|281.18|278.28|281.18|278.28|281.1|278.2|23
1647228950000|2022-03-14 03:35:50|281.19|278.29|281.21|278.31|281.23|278.33|281.18|278.28|13
1647228960000|2022-03-14 03:36:00|281.2|278.3|281.23|278.33|281.23|278.33|281.2|278.3|14
1647228970000|2022-03-14 03:36:10|281.22|278.32|281.21|278.31|281.23|278.33|281.19|278.29|9
1647228980000|2022-03-14 03:36:20|281.23|278.33|281.22|278.32|281.23|278.33|281.18|278.28|7
1647228990000|2022-03-14 03:36:30|281.23|278.33|281.23|278.33|281.24|278.34|281.23|278.33|7
1647229000000|2022-03-14 03:36:40|281.21|278.31|281.22|278.32|281.25|278.35|281.21|278.31|12
1647229010000|2022-03-14 03:36:50|281.2|278.3|281.12|278.22|281.23|278.33|281.1|278.2|16
1647229020000|2022-03-14 03:37:00|281.13|278.23|281.11|278.21|281.13|278.23|281.08|278.18|13
1647229030000|2022-03-14 03:37:10|281.13|278.23|281.17|278.27|281.17|278.27|281.13|278.23|9
1647229040000|2022-03-14 03:37:20|281.14|278.24|281.16|278.26|281.17|278.27|281.14|278.24|8
1647229050000|2022-03-14 03:37:30|281.17|278.27|281.17|278.27|281.21|278.31|281.16|278.26|20
1647229060000|2022-03-14 03:37:40|281.21|278.31|281.2|278.3|281.21|278.31|281.17|278.27|17
1647229070000|2022-03-14 03:37:50|281.19|278.29|281.24|278.34|281.29|278.39|281.17|278.27|26
1647229080000|2022-03-14 03:38:00|281.27|278.37|281.3|278.4|281.3|278.4|281.2|278.3|22
1647229090000|2022-03-14 03:38:10|281.29|278.39|281.45|278.55|281.45|278.55|281.28|278.38|21
1647229100000|2022-03-14 03:38:20|281.44|278.54|281.37|278.47|281.45|278.55|281.37|278.47|16
1647229110000|2022-03-14 03:38:30|281.33|278.43|281.32|278.42|281.34|278.44|281.3|278.4|15
1647229120000|2022-03-14 03:38:40|281.33|278.43|281.32|278.42|281.34|278.44|281.31|278.41|15
1647229130000|2022-03-14 03:38:50|281.33|278.43|281.33|278.43|281.35|278.45|281.31|278.41|15
1647229140000|2022-03-14 03:39:00|281.32|278.42|281.33|278.43|281.34|278.44|281.29|278.39|20
1647229150000|2022-03-14 03:39:10|281.32|278.42|281.25|278.35|281.33|278.43|281.25|278.35|20
1647229160000|2022-03-14 03:39:20|281.27|278.37|281.23|278.33|281.27|278.37|281.23|278.33|19
1647229170000|2022-03-14 03:39:30|281.24|278.34|281.24|278.34|281.26|278.36|281.24|278.34|14
1647229180000|2022-03-14 03:39:40|281.25|278.35|281.24|278.34|281.26|278.36|281.23|278.33|11
1647229190000|2022-03-14 03:39:50|281.25|278.35|281.24|278.34|281.26|278.36|281.24|278.34|14
1647229200000|2022-03-14 03:40:00|281.23|278.33|281.26|278.36|281.26|278.36|281.23|278.33|9
1647229210000|2022-03-14 03:40:10|281.24|278.34|281.24|278.34|281.26|278.36|281.22|278.32|13
1647229220000|2022-03-14 03:40:20|281.23|278.33|281.22|278.32|281.23|278.33|281.21|278.31|15
1647229230000|2022-03-14 03:40:30|281.24|278.34|281.2|278.3|281.24|278.34|281.18|278.28|14
1647229240000|2022-03-14 03:40:40|281.18|278.28|281.25|278.35|281.27|278.37|281.15|278.25|22
1647229250000|2022-03-14 03:40:50|281.27|278.37|281.31|278.41|281.32|278.42|281.27|278.37|17
1647229260000|2022-03-14 03:41:00|281.33|278.43|281.34|278.44|281.37|278.47|281.33|278.43|20
1647229270000|2022-03-14 03:41:10|281.38|278.48|281.39|278.49|281.44|278.54|281.38|278.48|24
1647229280000|2022-03-14 03:41:20|281.38|278.48|281.39|278.49|281.42|278.52|281.38|278.48|10
1647229290000|2022-03-14 03:41:30|281.4|278.5|281.42|278.52|281.43|278.53|281.39|278.49|14
1647229300000|2022-03-14 03:41:40|281.4|278.5|281.43|278.53|281.44|278.54|281.4|278.5|15
1647229310000|2022-03-14 03:41:50|281.42|278.52|281.45|278.55|281.45|278.55|281.4|278.5|14
1647229320000|2022-03-14 03:42:00|281.44|278.54|281.43|278.53|281.45|278.55|281.41|278.51|14
1647229330000|2022-03-14 03:42:10|281.41|278.51|281.41|278.51|281.44|278.54|281.41|278.51|13
1647229340000|2022-03-14 03:42:20|281.42|278.52|281.43|278.53|281.43|278.53|281.41|278.51|8
1647229350000|2022-03-14 03:42:30|281.44|278.54|281.75|278.85|281.79|278.89|281.44|278.54|30
1647229360000|2022-03-14 03:42:40|281.77|278.87|281.8|278.9|281.82|278.92|281.73|278.83|26
1647229370000|2022-03-14 03:42:50|281.78|278.88|281.74|278.84|281.79|278.89|281.72|278.82|20
1647229380000|2022-03-14 03:43:00|281.73|278.83|281.71|278.81|281.77|278.87|281.7|278.8|21
1647229390000|2022-03-14 03:43:10|281.7|278.8|281.71|278.81|281.72|278.82|281.7|278.8|10
1647229400000|2022-03-14 03:43:20|281.72|278.82|281.72|278.82|281.72|278.82|281.69|278.79|13
1647229410000|2022-03-14 03:43:30|281.71|278.81|281.7|278.8|281.72|278.82|281.69|278.79|10
1647229420000|2022-03-14 03:43:40|281.71|278.81|281.71|278.81|281.71|278.81|281.7|278.8|5
1647229430000|2022-03-14 03:43:50|281.72|278.82|281.71|278.81|281.72|278.82|281.7|278.8|12
1647229440000|2022-03-14 03:44:00|281.7|278.8|281.69|278.79|281.71|278.81|281.68|278.78|17
1647229450000|2022-03-14 03:44:10|281.68|278.78|281.61|278.71|281.7|278.8|281.59|278.69|18
1647229460000|2022-03-14 03:44:20|281.59|278.69|281.6|278.7|281.62|278.72|281.59|278.69|13
1647229470000|2022-03-14 03:44:30|281.59|278.69|281.61|278.71|281.62|278.72|281.58|278.68|18
1647229480000|2022-03-14 03:44:40|281.62|278.72|281.6|278.7|281.68|278.78|281.59|278.69|20
1647229490000|2022-03-14 03:44:50|281.55|278.65|281.61|278.71|281.62|278.72|281.55|278.65|15
1647229500000|2022-03-14 03:45:00|281.63|278.73|281.62|278.72|281.64|278.74|281.58|278.68|13
1647229510000|2022-03-14 03:45:10|281.61|278.71|281.62|278.72|281.63|278.73|281.58|278.68|13
1647229520000|2022-03-14 03:45:20|281.61|278.71|281.6|278.7|281.63|278.73|281.6|278.7|11
1647229530000|2022-03-14 03:45:30|281.62|278.72|281.6|278.7|281.62|278.72|281.58|278.68|11
1647229540000|2022-03-14 03:45:40|281.62|278.72|281.61|278.71|281.62|278.72|281.6|278.7|6
1647229550000|2022-03-14 03:45:50|281.57|278.67|281.62|278.72|281.62|278.72|281.57|278.67|12
1647229560000|2022-03-14 03:46:00|281.61|278.71|281.61|278.71|281.61|278.71|281.57|278.67|10
1647229570000|2022-03-14 03:46:10|281.62|278.72|281.52|278.62|281.62|278.72|281.52|278.62|16
1647229580000|2022-03-14 03:46:20|281.51|278.61|281.48|278.58|281.51|278.61|281.47|278.57|12
1647229590000|2022-03-14 03:46:30|281.49|278.59|281.48|278.58|281.52|278.62|281.47|278.57|14
1647229600000|2022-03-14 03:46:40|281.49|278.59|281.51|278.61|281.52|278.62|281.48|278.58|14
1647229610000|2022-03-14 03:46:50|281.49|278.59|281.49|278.59|281.5|278.6|281.46|278.56|15
1647229620000|2022-03-14 03:47:00|281.48|278.58|281.48|278.58|281.49|278.59|281.46|278.56|11
1647229630000|2022-03-14 03:47:10|281.49|278.59|281.49|278.59|281.5|278.6|281.47|278.57|13
1647229640000|2022-03-14 03:47:20|281.46|278.56|281.45|278.55|281.49|278.59|281.43|278.53|19
1647229650000|2022-03-14 03:47:30|281.44|278.54|281.51|278.61|281.51|278.61|281.43|278.53|15
1647229660000|2022-03-14 03:47:40|281.5|278.6|281.49|278.59|281.51|278.61|281.47|278.57|15
1647229670000|2022-03-14 03:47:50|281.51|278.61|281.49|278.59|281.51|278.61|281.48|278.58|11
1647229680000|2022-03-14 03:48:00|281.51|278.61|281.5|278.6|281.51|278.61|281.48|278.58|12
1647229690000|2022-03-14 03:48:10|281.49|278.59|281.5|278.6|281.51|278.61|281.48|278.58|13
1647229700000|2022-03-14 03:48:20|281.49|278.59|281.47|278.57|281.5|278.6|281.46|278.56|10
1647229710000|2022-03-14 03:48:30|281.46|278.56|281.32|278.42|281.47|278.57|281.32|278.42|27
1647229720000|2022-03-14 03:48:40|281.31|278.41|281.23|278.33|281.34|278.44|281.23|278.33|21
1647229730000|2022-03-14 03:48:50|281.24|278.34|281.36|278.46|281.37|278.47|281.23|278.33|24
1647229740000|2022-03-14 03:49:00|281.35|278.45|281.26|278.36|281.37|278.47|281.26|278.36|20
1647229750000|2022-03-14 03:49:10|281.27|278.37|281.26|278.36|281.31|278.41|281.25|278.35|20
1647229760000|2022-03-14 03:49:20|281.27|278.37|281.35|278.45|281.36|278.46|281.26|278.36|19
1647229770000|2022-03-14 03:49:30|281.32|278.42|281.33|278.43|281.35|278.45|281.32|278.42|17
1647229780000|2022-03-14 03:49:40|281.32|278.42|281.31|278.41|281.32|278.42|281.31|278.41|10
1647229790000|2022-03-14 03:49:50|281.32|278.42|281.31|278.41|281.32|278.42|281.3|278.4|6
1647229800000|2022-03-14 03:50:00|281.32|278.42|281.26|278.36|281.33|278.43|281.26|278.36|19
1647229810000|2022-03-14 03:50:10|281.25|278.35|281.29|278.39|281.29|278.39|281.21|278.31|17
1647229820000|2022-03-14 03:50:20|281.3|278.4|281.25|278.35|281.32|278.42|281.23|278.33|24
1647229830000|2022-03-14 03:50:30|281.24|278.34|281.26|278.36|281.28|278.38|281.21|278.31|23
1647229840000|2022-03-14 03:50:40|281.28|278.38|281.32|278.42|281.34|278.44|281.26|278.36|25
1647229850000|2022-03-14 03:50:50|281.31|278.41|281.32|278.42|281.32|278.42|281.29|278.39|11
1647229860000|2022-03-14 03:51:00|281.31|278.41|281.3|278.4|281.31|278.41|281.29|278.39|11
1647229870000|2022-03-14 03:51:10|281.31|278.41|281.33|278.43|281.34|278.44|281.3|278.4|13
1647229880000|2022-03-14 03:51:20|281.4|278.5|281.41|278.51|281.44|278.54|281.4|278.5|13
1647229890000|2022-03-14 03:51:30|281.42|278.52|281.41|278.51|281.45|278.55|281.41|278.51|24
1647229900000|2022-03-14 03:51:40|281.43|278.53|281.45|278.55|281.45|278.55|281.41|278.51|16
1647229910000|2022-03-14 03:51:50|281.44|278.54|281.45|278.55|281.47|278.57|281.43|278.53|11
1647229920000|2022-03-14 03:52:00|281.44|278.54|281.45|278.55|281.47|278.57|281.39|278.49|16
1647229930000|2022-03-14 03:52:10|281.43|278.53|281.45|278.55|281.46|278.56|281.42|278.52|9
1647229940000|2022-03-14 03:52:20|281.44|278.54|281.43|278.53|281.48|278.58|281.4|278.5|15
1647229950000|2022-03-14 03:52:30|281.4|278.5|281.43|278.53|281.46|278.56|281.4|278.5|23
1647229960000|2022-03-14 03:52:40|281.44|278.54|281.46|278.56|281.48|278.58|281.44|278.54|16
1647229970000|2022-03-14 03:52:50|281.47|278.57|281.47|278.57|281.49|278.59|281.46|278.56|12
1647229980000|2022-03-14 03:53:00|281.46|278.56|281.44|278.54|281.47|278.57|281.42|278.52|19
1647229990000|2022-03-14 03:53:10|281.45|278.55|281.48|278.58|281.49|278.59|281.44|278.54|9
1647230000000|2022-03-14 03:53:20|281.5|278.6|281.49|278.59|281.5|278.6|281.43|278.53|18
1647230010000|2022-03-14 03:53:30|281.48|278.58|281.49|278.59|281.49|278.59|281.44|278.54|13
1647230020000|2022-03-14 03:53:40|281.48|278.58|281.48|278.58|281.48|278.58|281.42|278.52|16
1647230030000|2022-03-14 03:53:50|281.47|278.57|281.5|278.6|281.55|278.65|281.44|278.54|26
1647230040000|2022-03-14 03:54:00|281.51|278.61|281.51|278.61|281.53|278.63|281.48|278.58|20
1647230050000|2022-03-14 03:54:10|281.5|278.6|281.52|278.62|281.52|278.62|281.49|278.59|10
1647230060000|2022-03-14 03:54:20|281.51|278.61|281.51|278.61|281.52|278.62|281.5|278.6|13
1647230070000|2022-03-14 03:54:30|281.52|278.62|281.53|278.63|281.53|278.63|281.5|278.6|13
1647230080000|2022-03-14 03:54:40|281.5|278.6|281.54|278.64|281.55|278.65|281.5|278.6|18
1647230090000|2022-03-14 03:54:50|281.53|278.63|281.55|278.65|281.56|278.66|281.52|278.62|21
1647230100000|2022-03-14 03:55:00|281.56|278.66|281.56|278.66|281.58|278.68|281.52|278.62|24
1647230110000|2022-03-14 03:55:10|281.53|278.63|281.6|278.7|281.61|278.71|281.53|278.63|21
1647230120000|2022-03-14 03:55:20|281.61|278.71|281.6|278.7|281.61|278.71|281.58|278.68|11
1647230130000|2022-03-14 03:55:30|281.61|278.71|281.61|278.71|281.62|278.72|281.59|278.69|16
1647230140000|2022-03-14 03:55:40|281.62|278.72|281.59|278.69|281.62|278.72|281.59|278.69|14
1647230150000|2022-03-14 03:55:50|281.6|278.7|281.62|278.72|281.63|278.73|281.59|278.69|15
1647230160000|2022-03-14 03:56:00|281.6|278.7|281.59|278.69|281.62|278.72|281.59|278.69|7
1647230170000|2022-03-14 03:56:10|281.6|278.7|281.62|278.72|281.69|278.79|281.59|278.69|19
1647230180000|2022-03-14 03:56:20|281.63|278.73|281.6|278.7|281.65|278.75|281.6|278.7|15
1647230190000|2022-03-14 03:56:30|281.59|278.69|281.49|278.59|281.63|278.73|281.48|278.58|21
1647230200000|2022-03-14 03:56:40|281.48|278.58|281.48|278.58|281.49|278.59|281.48|278.58|11
1647230210000|2022-03-14 03:56:50|281.5|278.6|281.53|278.63|281.53|278.63|281.48|278.58|19
1647230220000|2022-03-14 03:57:00|281.52|278.62|281.51|278.61|281.53|278.63|281.51|278.61|19
1647230230000|2022-03-14 03:57:10|281.5|278.6|281.53|278.63|281.53|278.63|281.5|278.6|12
1647230240000|2022-03-14 03:57:20|281.52|278.62|281.49|278.59|281.52|278.62|281.49|278.59|7
1647230250000|2022-03-14 03:57:30|281.5|278.6|281.49|278.59|281.55|278.65|281.48|278.58|18
1647230260000|2022-03-14 03:57:40|281.48|278.58|281.46|278.56|281.5|278.6|281.42|278.52|26
1647230270000|2022-03-14 03:57:50|281.48|278.58|281.51|278.61|281.52|278.62|281.46|278.56|19
1647230280000|2022-03-14 03:58:00|281.5|278.6|281.5|278.6|281.52|278.62|281.49|278.59|13
1647230290000|2022-03-14 03:58:10|281.45|278.55|281.5|278.6|281.53|278.63|281.45|278.55|11
1647230300000|2022-03-14 03:58:20|281.49|278.59|281.51|278.61|281.53|278.63|281.49|278.59|19
1647230310000|2022-03-14 03:58:30|281.5|278.6|281.49|278.59|281.53|278.63|281.48|278.58|16
1647230320000|2022-03-14 03:58:40|281.5|278.6|281.5|278.6|281.53|278.63|281.49|278.59|10
1647230330000|2022-03-14 03:58:50|281.51|278.61|281.61|278.71|281.68|278.78|281.51|278.61|23
1647230340000|2022-03-14 03:59:00|281.62|278.72|281.77|278.87|281.78|278.88|281.59|278.69|28
1647230350000|2022-03-14 03:59:10|281.82|278.92|282.35|279.45|282.36|279.46|281.81|278.91|30
1647230360000|2022-03-14 03:59:20|282.36|279.46|282.31|279.41|282.45|279.55|282.26|279.36|21
1647230370000|2022-03-14 03:59:30|282.34|279.44|282.3|279.4|282.38|279.48|282.3|279.4|14
1647230380000|2022-03-14 03:59:40|282.26|279.36|282.07|279.17|282.27|279.37|282.03|279.13|16
1647230390000|2022-03-14 03:59:50|282.06|279.16|281.81|278.91|282.06|279.16|281.78|278.88|30
1647230400000|2022-03-14 04:00:00|281.8|278.9|281.83|278.93|281.9|279|281.8|278.9|15
1647230410000|2022-03-14 04:00:10|281.86|278.96|281.77|278.87|281.87|278.97|281.76|278.86|24
1647230420000|2022-03-14 04:00:20|281.76|278.86|281.84|278.94|281.85|278.95|281.74|278.84|19
1647230430000|2022-03-14 04:00:30|281.83|278.93|281.9|279|281.98|279.08|281.82|278.92|22
1647230440000|2022-03-14 04:00:40|281.94|279.04|281.91|279.01|281.94|279.04|281.9|279|10
1647230450000|2022-03-14 04:00:50|281.92|279.02|281.94|279.04|281.98|279.08|281.92|279.02|20
1647230460000|2022-03-14 04:01:00|281.93|279.03|281.95|279.05|281.98|279.08|281.92|279.02|13
1647230470000|2022-03-14 04:01:10|281.96|279.06|281.97|279.07|281.98|279.08|281.92|279.02|21
1647230480000|2022-03-14 04:01:20|281.98|279.08|281.94|279.04|281.99|279.09|281.92|279.02|17
1647230490000|2022-03-14 04:01:30|281.97|279.07|281.99|279.09|282|279.1|281.93|279.03|25
1647230500000|2022-03-14 04:01:40|281.98|279.08|281.93|279.03|281.99|279.09|281.93|279.03|26
1647230510000|2022-03-14 04:01:50|281.92|279.02|281.89|278.99|281.93|279.03|281.88|278.98|15
1647230520000|2022-03-14 04:02:00|281.88|278.98|281.79|278.89|281.91|279.01|281.79|278.89|16
1647230530000|2022-03-14 04:02:10|281.78|278.88|281.7|278.8|281.83|278.93|281.68|278.78|14
1647230540000|2022-03-14 04:02:20|281.72|278.82|281.81|278.91|281.84|278.94|281.68|278.78|20
1647230550000|2022-03-14 04:02:30|281.83|278.93|281.78|278.88|281.83|278.93|281.78|278.88|17
1647230560000|2022-03-14 04:02:40|281.79|278.89|281.69|278.79|281.82|278.92|281.68|278.78|24
1647230570000|2022-03-14 04:02:50|281.68|278.78|281.69|278.79|281.71|278.81|281.68|278.78|11
1647230580000|2022-03-14 04:03:00|281.7|278.8|281.68|278.78|281.73|278.83|281.67|278.77|22
1647230590000|2022-03-14 04:03:10|281.7|278.8|281.77|278.87|281.79|278.89|281.68|278.78|18
1647230600000|2022-03-14 04:03:20|281.78|278.88|281.81|278.91|281.81|278.91|281.75|278.85|12
1647230610000|2022-03-14 04:03:30|281.82|278.92|281.88|278.98|281.89|278.99|281.82|278.92|17
1647230620000|2022-03-14 04:03:40|281.89|278.99|281.92|279.02|281.95|279.05|281.88|278.98|22
1647230630000|2022-03-14 04:03:50|281.93|279.03|282.13|279.23|282.15|279.25|281.93|279.03|26
1647230640000|2022-03-14 04:04:00|282.11|279.21|282.3|279.4|282.32|279.42|282.09|279.19|26
1647230650000|2022-03-14 04:04:10|282.33|279.43|282.34|279.44|282.37|279.47|282.32|279.42|24
1647230660000|2022-03-14 04:04:20|282.33|279.43|282.36|279.46|282.4|279.5|282.33|279.43|20
1647230670000|2022-03-14 04:04:30|282.35|279.45|282.32|279.42|282.39|279.49|282.31|279.41|21
1647230680000|2022-03-14 04:04:40|282.35|279.45|282.33|279.43|282.36|279.46|282.33|279.43|12
1647230690000|2022-03-14 04:04:50|282.34|279.44|282.34|279.44|282.36|279.46|282.28|279.38|16
1647230700000|2022-03-14 04:05:00|282.33|279.43|282.32|279.42|282.34|279.44|282.31|279.41|15
1647230710000|2022-03-14 04:05:10|282.33|279.43|282.29|279.39|282.34|279.44|282.28|279.38|14
1647230720000|2022-03-14 04:05:20|282.3|279.4|282.3|279.4|282.38|279.48|282.28|279.38|22
1647230730000|2022-03-14 04:05:30|282.29|279.39|282.33|279.43|282.33|279.43|282.29|279.39|12
1647230740000|2022-03-14 04:05:40|282.32|279.42|282.3|279.4|282.39|279.49|282.28|279.38|27
1647230750000|2022-03-14 04:05:50|282.32|279.42|282.31|279.41|282.37|279.47|282.29|279.39|26
1647230760000|2022-03-14 04:06:00|282.33|279.43|282.31|279.41|282.34|279.44|282.3|279.4|20
1647230770000|2022-03-14 04:06:10|282.33|279.43|282.35|279.45|282.38|279.48|282.31|279.41|20
1647230780000|2022-03-14 04:06:20|282.36|279.46|282.43|279.53|282.52|279.62|282.36|279.46|32
1647230790000|2022-03-14 04:06:30|282.41|279.51|282.36|279.46|282.43|279.53|282.34|279.44|23
1647230800000|2022-03-14 04:06:40|282.35|279.45|282.37|279.47|282.37|279.47|282.35|279.45|15
1647230810000|2022-03-14 04:06:50|282.34|279.44|282.31|279.41|282.36|279.46|282.3|279.4|17
1647230820000|2022-03-14 04:07:00|282.3|279.4|282.32|279.42|282.34|279.44|282.29|279.39|16
1647230830000|2022-03-14 04:07:10|282.34|279.44|282.33|279.43|282.37|279.47|282.31|279.41|20
1647230840000|2022-03-14 04:07:20|282.34|279.44|282.39|279.49|282.4|279.5|282.32|279.42|18
1647230850000|2022-03-14 04:07:30|282.38|279.48|282.33|279.43|282.39|279.49|282.32|279.42|14
1647230860000|2022-03-14 04:07:40|282.35|279.45|282.31|279.41|282.35|279.45|282.31|279.41|12
1647230870000|2022-03-14 04:07:50|282.32|279.42|282.33|279.43|282.35|279.45|282.32|279.42|11
1647230880000|2022-03-14 04:08:00|282.34|279.44|282.33|279.43|282.36|279.46|282.33|279.43|18
1647230890000|2022-03-14 04:08:10|282.32|279.42|282.33|279.43|282.4|279.5|282.32|279.42|12
1647230900000|2022-03-14 04:08:20|282.34|279.44|282.34|279.44|282.36|279.46|282.32|279.42|13
1647230910000|2022-03-14 04:08:30|282.33|279.43|282.39|279.49|282.39|279.49|282.33|279.43|11
1647230920000|2022-03-14 04:08:40|282.45|279.55|282.45|279.55|282.49|279.59|282.43|279.53|15
1647230930000|2022-03-14 04:08:50|282.46|279.56|282.41|279.51|282.46|279.56|282.38|279.48|16
1647230940000|2022-03-14 04:09:00|282.42|279.52|282.52|279.62|282.52|279.62|282.39|279.49|27
1647230950000|2022-03-14 04:09:10|282.53|279.63|282.53|279.63|282.56|279.66|282.52|279.62|9
1647230960000|2022-03-14 04:09:20|282.48|279.58|282.38|279.48|282.48|279.58|282.36|279.46|19
1647230970000|2022-03-14 04:09:30|282.39|279.49|282.49|279.59|282.49|279.59|282.39|279.49|8
1647230980000|2022-03-14 04:09:40|282.48|279.58|282.48|279.58|282.49|279.59|282.48|279.58|9
1647230990000|2022-03-14 04:09:50|282.49|279.59|282.49|279.59|282.54|279.64|282.44|279.54|19
1647231000000|2022-03-14 04:10:00|282.47|279.57|282.46|279.56|282.47|279.57|282.45|279.55|10
1647231010000|2022-03-14 04:10:10|282.45|279.55|282.49|279.59|282.5|279.6|282.44|279.54|12
1647231020000|2022-03-14 04:10:20|282.51|279.61|282.82|279.92|282.84|279.94|282.51|279.61|22
1647231030000|2022-03-14 04:10:30|282.83|279.93|282.8|279.9|282.84|279.94|282.78|279.88|16
1647231040000|2022-03-14 04:10:40|282.77|279.87|282.73|279.83|282.81|279.91|282.73|279.83|15
1647231050000|2022-03-14 04:10:50|282.74|279.84|282.63|279.73|282.74|279.84|282.63|279.73|21
1647231060000|2022-03-14 04:11:00|282.62|279.72|282.71|279.81|282.71|279.81|282.59|279.69|15
1647231070000|2022-03-14 04:11:10|282.72|279.82|282.86|279.96|282.91|280.01|282.68|279.78|26
1647231080000|2022-03-14 04:11:20|282.89|279.99|282.92|280.02|282.95|280.05|282.83|279.93|24
1647231090000|2022-03-14 04:11:30|282.91|280.01|283.07|280.17|283.07|280.17|282.82|279.92|27
1647231100000|2022-03-14 04:11:40|283.06|280.16|283.09|280.19|283.24|280.34|283.06|280.16|35
1647231110000|2022-03-14 04:11:50|283.1|280.2|283.12|280.22|283.14|280.24|283.09|280.19|21
1647231120000|2022-03-14 04:12:00|283.13|280.23|283.39|280.49|283.39|280.49|283.1|280.2|26
1647231130000|2022-03-14 04:12:10|283.37|280.47|283.88|280.98|284.02|281.12|283.35|280.45|35
1647231140000|2022-03-14 04:12:20|283.86|280.96|284.13|281.23|284.15|281.25|283.85|280.95|27
1647231150000|2022-03-14 04:12:30|284.09|281.19|283.93|281.03|284.09|281.19|283.83|280.93|31
1647231160000|2022-03-14 04:12:40|283.94|281.04|284.26|281.36|284.28|281.38|283.94|281.04|28
1647231170000|2022-03-14 04:12:50|284.25|281.35|284.85|281.95|284.9|282|284.25|281.35|33
1647231180000|2022-03-14 04:13:00|285.04|282.14|284.95|282.05|285.09|282.19|284.71|281.81|33
1647231190000|2022-03-14 04:13:10|284.97|282.07|285.29|282.39|285.35|282.45|284.74|281.84|28
1647231200000|2022-03-14 04:13:20|285.3|282.4|285.14|282.24|285.37|282.47|284.8|281.9|31
1647231210000|2022-03-14 04:13:30|285.16|282.26|285.27|282.37|285.32|282.42|285.11|282.21|27
1647231220000|2022-03-14 04:13:40|285.3|282.4|285.3|282.4|285.46|282.56|285.14|282.24|29
1647231230000|2022-03-14 04:13:50|285.32|282.42|285.9|283|285.91|283.01|285.32|282.42|36
1647231240000|2022-03-14 04:14:00|285.89|282.99|286.05|283.15|286.44|283.54|285.89|282.99|35
1647231250000|2022-03-14 04:14:10|286.03|283.13|286.26|283.36|286.34|283.44|285.98|283.08|38
1647231260000|2022-03-14 04:14:20|286.3|283.4|286.54|283.64|286.74|283.84|286.15|283.25|35
1647231270000|2022-03-14 04:14:30|286.51|283.61|286.15|283.25|286.51|283.61|286.1|283.2|35
1647231280000|2022-03-14 04:14:40|286.16|283.26|286.29|283.39|286.4|283.5|286.16|283.26|28
1647231290000|2022-03-14 04:14:50|286.28|283.38|286.25|283.35|286.42|283.52|286.16|283.26|30
1647231300000|2022-03-14 04:15:00|286.22|283.32|286.47|283.57|286.57|283.67|286.17|283.27|29
1647231310000|2022-03-14 04:15:10|286.48|283.58|286.92|284.02|286.96|284.06|286.45|283.55|31
1647231320000|2022-03-14 04:15:20|286.91|284.01|286.99|284.09|287.14|284.24|286.83|283.93|35
1647231330000|2022-03-14 04:15:30|287.01|284.11|286.83|283.93|287.18|284.28|286.82|283.92|36
1647231340000|2022-03-14 04:15:40|286.81|283.91|287|284.1|287.09|284.19|286.81|283.91|36
1647231350000|2022-03-14 04:15:50|287.03|284.13|286.86|283.96|287.08|284.18|286.85|283.95|27
1647231360000|2022-03-14 04:16:00|286.89|283.99|286.92|284.02|287.13|284.23|286.89|283.99|34
1647231370000|2022-03-14 04:16:10|286.94|284.04|287.15|284.25|287.16|284.26|286.88|283.98|27
1647231380000|2022-03-14 04:16:20|287.18|284.28|287.56|284.66|287.56|284.66|287.16|284.26|31
1647231390000|2022-03-14 04:16:30|287.67|284.77|287.9|285|287.91|285.01|287.58|284.68|33
1647231400000|2022-03-14 04:16:40|287.86|284.96|287.86|284.96|288.06|285.16|287.86|284.96|29
1647231410000|2022-03-14 04:16:50|287.84|284.94|287.8|284.9|287.84|284.94|287.58|284.68|24
1647231420000|2022-03-14 04:17:00|287.81|284.91|288.03|285.13|288.03|285.13|287.79|284.89|28
1647231430000|2022-03-14 04:17:10|288.04|285.14|287.83|284.93|288.04|285.14|287.83|284.93|24
1647231440000|2022-03-14 04:17:20|287.84|284.94|288.1|285.2|288.1|285.2|287.8|284.9|21
1647231450000|2022-03-14 04:17:30|288.16|285.26|288.11|285.21|288.21|285.31|288.09|285.19|29
1647231460000|2022-03-14 04:17:40|288.1|285.2|288.06|285.16|288.11|285.21|287.97|285.07|26
1647231470000|2022-03-14 04:17:50|288.05|285.15|288.11|285.21|288.18|285.28|288.04|285.14|19
1647231480000|2022-03-14 04:18:00|288.17|285.27|288.04|285.14|288.18|285.28|288.04|285.14|30
1647231490000|2022-03-14 04:18:10|288.03|285.13|288.15|285.25|288.15|285.25|287.94|285.04|30
1647231500000|2022-03-14 04:18:20|288.16|285.26|288.22|285.32|288.22|285.32|288.13|285.23|21
1647231510000|2022-03-14 04:18:30|288.24|285.34|288.2|285.3|288.3|285.4|288.17|285.27|16
1647231520000|2022-03-14 04:18:40|288.21|285.31|288.24|285.34|288.24|285.34|288.13|285.23|18
1647231530000|2022-03-14 04:18:50|288.25|285.35|288.1|285.2|288.27|285.37|288.1|285.2|25
1647231540000|2022-03-14 04:19:00|288.09|285.19|287.99|285.09|288.11|285.21|287.95|285.05|21
1647231550000|2022-03-14 04:19:10|287.98|285.08|287.79|284.89|287.99|285.09|287.77|284.87|26
1647231560000|2022-03-14 04:19:20|287.78|284.88|287.61|284.71|287.87|284.97|287.61|284.71|29
1647231570000|2022-03-14 04:19:30|287.59|284.69|287.66|284.76|287.7|284.8|287.58|284.68|28
1647231580000|2022-03-14 04:19:40|287.63|284.73|287.74|284.84|287.77|284.87|287.63|284.73|18
1647231590000|2022-03-14 04:19:50|287.73|284.83|287.74|284.84|287.8|284.9|287.7|284.8|20
1647231600000|2022-03-14 04:20:00|287.73|284.83|288.01|285.11|288.01|285.11|287.72|284.82|21
1647231610000|2022-03-14 04:20:10|288|285.1|287.86|284.96|288.08|285.18|287.69|284.79|33
1647231620000|2022-03-14 04:20:20|287.89|284.99|287.71|284.81|287.89|284.99|287.71|284.81|23
1647231630000|2022-03-14 04:20:30|287.72|284.82|287.73|284.83|287.82|284.92|287.71|284.81|21
1647231640000|2022-03-14 04:20:40|287.75|284.85|287.68|284.78|287.75|284.85|287.62|284.72|24
1647231650000|2022-03-14 04:20:50|287.7|284.8|287.57|284.67|287.7|284.8|287.53|284.63|25
1647231660000|2022-03-14 04:21:00|287.56|284.66|287.59|284.69|287.6|284.7|287.55|284.65|20
1647231670000|2022-03-14 04:21:10|287.58|284.68|287.64|284.74|287.64|284.74|287.58|284.68|8
1647231680000|2022-03-14 04:21:20|287.62|284.72|287.61|284.71|287.63|284.73|287.61|284.71|18
1647231690000|2022-03-14 04:21:30|287.57|284.67|287.58|284.68|287.63|284.73|287.54|284.64|20
1647231700000|2022-03-14 04:21:40|287.59|284.69|287.57|284.67|287.6|284.7|287.56|284.66|18
1647231710000|2022-03-14 04:21:50|287.56|284.66|287.18|284.28|287.56|284.66|287.15|284.25|31
1647231720000|2022-03-14 04:22:00|287.17|284.27|287.03|284.13|287.18|284.28|286.99|284.09|27
1647231730000|2022-03-14 04:22:10|287.02|284.12|287.27|284.37|287.31|284.41|286.99|284.09|23
1647231740000|2022-03-14 04:22:20|287.26|284.36|287.22|284.32|287.33|284.43|287.22|284.32|18
1647231750000|2022-03-14 04:22:30|287.23|284.33|287.24|284.34|287.26|284.36|287.22|284.32|10
1647231760000|2022-03-14 04:22:40|287.25|284.35|287.66|284.76|287.67|284.77|287.25|284.35|26
1647231770000|2022-03-14 04:22:50|287.67|284.77|287.84|284.94|287.88|284.98|287.67|284.77|25
1647231780000|2022-03-14 04:23:00|287.83|284.93|288.13|285.23|288.15|285.25|287.79|284.89|24
1647231790000|2022-03-14 04:23:10|288.14|285.24|288.06|285.16|288.29|285.39|288.06|285.16|29
1647231800000|2022-03-14 04:23:20|288.07|285.17|287.73|284.83|288.08|285.18|287.73|284.83|33
1647231810000|2022-03-14 04:23:30|287.72|284.82|287.75|284.85|287.76|284.86|287.72|284.82|15
1647231820000|2022-03-14 04:23:40|287.76|284.86|287.75|284.85|287.76|284.86|287.74|284.84|10
1647231830000|2022-03-14 04:23:50|287.72|284.82|287.55|284.65|287.74|284.84|287.54|284.64|17
1647231840000|2022-03-14 04:24:00|287.57|284.67|287.3|284.4|287.57|284.67|287.29|284.39|17
1647231850000|2022-03-14 04:24:10|287.29|284.39|287.09|284.19|287.29|284.39|287.09|284.19|19
1647231860000|2022-03-14 04:24:20|287.07|284.17|286.94|284.04|287.09|284.19|286.93|284.03|23
1647231870000|2022-03-14 04:24:30|286.96|284.06|287.06|284.16|287.06|284.16|286.89|283.99|27
1647231880000|2022-03-14 04:24:40|287.05|284.15|287.04|284.14|287.05|284.15|286.89|283.99|28
1647231890000|2022-03-14 04:24:50|287.07|284.17|287.04|284.14|287.15|284.25|287.03|284.13|14
1647231900000|2022-03-14 04:25:00|287.05|284.15|287.2|284.3|287.2|284.3|287.04|284.14|16
1647231910000|2022-03-14 04:25:10|287.21|284.31|287.19|284.29|287.21|284.31|287.09|284.19|16
1647231920000|2022-03-14 04:25:20|287.18|284.28|287.12|284.22|287.32|284.42|287.11|284.21|21
1647231930000|2022-03-14 04:25:30|287.1|284.2|287.25|284.35|287.25|284.35|287.1|284.2|13
1647231940000|2022-03-14 04:25:40|287.26|284.36|287.25|284.35|287.28|284.38|287.25|284.35|10
1647231950000|2022-03-14 04:25:50|287.26|284.36|287.22|284.32|287.35|284.45|287.22|284.32|19
1647231960000|2022-03-14 04:26:00|287.21|284.31|287.27|284.37|287.28|284.38|287.21|284.31|16
1647231970000|2022-03-14 04:26:10|287.26|284.36|287.25|284.35|287.27|284.37|287.22|284.32|18
1647231980000|2022-03-14 04:26:20|287.23|284.33|287.16|284.26|287.29|284.39|287.15|284.25|21
1647231990000|2022-03-14 04:26:30|287.17|284.27|287.21|284.31|287.22|284.32|287.12|284.22|16
1647232000000|2022-03-14 04:26:40|287.23|284.33|287.46|284.56|287.46|284.56|287.23|284.33|23
1647232010000|2022-03-14 04:26:50|287.47|284.57|287.49|284.59|287.63|284.73|287.46|284.56|29
1647232020000|2022-03-14 04:27:00|287.47|284.57|287.42|284.52|287.47|284.57|287.39|284.49|24
1647232030000|2022-03-14 04:27:10|287.39|284.49|287.45|284.55|287.47|284.57|287.39|284.49|22
1647232040000|2022-03-14 04:27:20|287.43|284.53|287.44|284.54|287.47|284.57|287.42|284.52|26
1647232050000|2022-03-14 04:27:30|287.43|284.53|287.45|284.55|287.45|284.55|287.4|284.5|20
1647232060000|2022-03-14 04:27:40|287.44|284.54|287.33|284.43|287.45|284.55|287.33|284.43|27
1647232070000|2022-03-14 04:27:50|287.35|284.45|287.01|284.11|287.35|284.45|287|284.1|29
1647232080000|2022-03-14 04:28:00|287|284.1|286.93|284.03|287.02|284.12|286.92|284.02|13
1647232090000|2022-03-14 04:28:10|286.92|284.02|286.93|284.03|286.98|284.08|286.92|284.02|10
1647232100000|2022-03-14 04:28:20|286.92|284.02|286.91|284.01|286.95|284.05|286.91|284.01|12
1647232110000|2022-03-14 04:28:30|286.92|284.02|286.9|284|286.93|284.03|286.89|283.99|17
1647232120000|2022-03-14 04:28:40|286.88|283.98|286.91|284.01|286.92|284.02|286.87|283.97|18
1647232130000|2022-03-14 04:28:50|286.9|284|286.88|283.98|286.91|284.01|286.86|283.96|9
1647232140000|2022-03-14 04:29:00|286.87|283.97|286.88|283.98|286.88|283.98|286.87|283.97|2
1647232150000|2022-03-14 04:29:10|286.86|283.96|286.89|283.99|286.89|283.99|286.86|283.96|10
1647232160000|2022-03-14 04:29:20|286.9|284|286.66|283.76|286.91|284.01|286.66|283.76|21
1647232170000|2022-03-14 04:29:30|286.65|283.75|286.57|283.67|286.66|283.76|286.55|283.65|22
1647232180000|2022-03-14 04:29:40|286.59|283.69|286.6|283.7|286.68|283.78|286.59|283.69|23
1647232190000|2022-03-14 04:29:50|286.61|283.71|286.22|283.32|286.62|283.72|286.22|283.32|28
1647232200000|2022-03-14 04:30:00|286.24|283.34|286.72|283.82|286.75|283.85|286.16|283.26|31
1647232210000|2022-03-14 04:30:10|286.7|283.8|286.83|283.93|286.83|283.93|286.69|283.79|28
1647232220000|2022-03-14 04:30:20|286.77|283.87|286.85|283.95|286.85|283.95|286.7|283.8|27
1647232230000|2022-03-14 04:30:30|286.84|283.94|286.79|283.89|286.91|284.01|286.79|283.89|19
1647232240000|2022-03-14 04:30:40|286.78|283.88|286.84|283.94|286.86|283.96|286.77|283.87|22
1647232250000|2022-03-14 04:30:50|286.85|283.95|286.78|283.88|286.89|283.99|286.78|283.88|27
1647232260000|2022-03-14 04:31:00|286.79|283.89|286.47|283.57|286.79|283.89|286.43|283.53|32
1647232270000|2022-03-14 04:31:10|286.51|283.61|286.4|283.5|286.51|283.61|286.37|283.47|28
1647232280000|2022-03-14 04:31:20|286.36|283.46|286.29|283.39|286.36|283.46|286.13|283.23|29
1647232290000|2022-03-14 04:31:30|286.3|283.4|286.16|283.26|286.3|283.4|286.16|283.26|24
1647232300000|2022-03-14 04:31:40|286.17|283.27|286.24|283.34|286.25|283.35|286.04|283.14|27
1647232310000|2022-03-14 04:31:50|286.23|283.33|286.03|283.13|286.23|283.33|286.03|283.13|28
1647232320000|2022-03-14 04:32:00|286.02|283.12|286.03|283.13|286.05|283.15|285.97|283.07|20
1647232330000|2022-03-14 04:32:10|286.04|283.14|286.04|283.14|286.09|283.19|286.01|283.11|26
1647232340000|2022-03-14 04:32:20|286.03|283.13|285.84|282.94|286.03|283.13|285.8|282.9|29
1647232350000|2022-03-14 04:32:30|285.88|282.98|285.9|283|286.03|283.13|285.88|282.98|28
1647232360000|2022-03-14 04:32:40|285.91|283.01|286.17|283.27|286.17|283.27|285.89|282.99|24
1647232370000|2022-03-14 04:32:50|286.14|283.24|286.17|283.27|286.26|283.36|286.14|283.24|20
1647232380000|2022-03-14 04:33:00|286.16|283.26|286.18|283.28|286.23|283.33|286.14|283.24|21
1647232390000|2022-03-14 04:33:10|286.19|283.29|286.36|283.46|286.36|283.46|286.18|283.28|26
1647232400000|2022-03-14 04:33:20|286.3|283.4|286.36|283.46|286.37|283.47|286.29|283.39|26
1647232410000|2022-03-14 04:33:30|286.35|283.45|286.39|283.49|286.43|283.53|286.35|283.45|23
1647232420000|2022-03-14 04:33:40|286.4|283.5|286.36|283.46|286.45|283.55|286.36|283.46|16
1647232430000|2022-03-14 04:33:50|286.33|283.43|286.26|283.36|286.36|283.46|286.24|283.34|22
1647232440000|2022-03-14 04:34:00|286.29|283.39|286.69|283.79|286.69|283.79|286.29|283.39|30
1647232450000|2022-03-14 04:34:10|286.71|283.81|286.64|283.74|286.72|283.82|286.61|283.71|16
1647232460000|2022-03-14 04:34:20|286.63|283.73|286.63|283.73|286.65|283.75|286.62|283.72|16
1647232470000|2022-03-14 04:34:30|286.62|283.72|286.54|283.64|286.63|283.73|286.53|283.63|20
1647232480000|2022-03-14 04:34:40|286.53|283.63|286.42|283.52|286.54|283.64|286.42|283.52|19
1647232490000|2022-03-14 04:34:50|286.4|283.5|286.3|283.4|286.4|283.5|286.26|283.36|25
1647232500000|2022-03-14 04:35:00|286.32|283.42|286.22|283.32|286.34|283.44|286.22|283.32|20
1647232510000|2022-03-14 04:35:10|286.23|283.33|286.11|283.21|286.23|283.33|286.08|283.18|27
1647232520000|2022-03-14 04:35:20|286.1|283.2|286.25|283.35|286.29|283.39|286.06|283.16|29
1647232530000|2022-03-14 04:35:30|286.3|283.4|286.38|283.48|286.4|283.5|286.3|283.4|22
1647232540000|2022-03-14 04:35:40|286.39|283.49|286.43|283.53|286.48|283.58|286.38|283.48|15
1647232550000|2022-03-14 04:35:50|286.45|283.55|286.4|283.5|286.45|283.55|286.37|283.47|23
1647232560000|2022-03-14 04:36:00|286.39|283.49|286.42|283.52|286.45|283.55|286.39|283.49|18
1647232570000|2022-03-14 04:36:10|286.46|283.56|286.24|283.34|286.46|283.56|286.21|283.31|25
1647232580000|2022-03-14 04:36:20|286.26|283.36|286.21|283.31|286.26|283.36|286.18|283.28|18
1647232590000|2022-03-14 04:36:30|286.2|283.3|286.21|283.31|286.26|283.36|286.19|283.29|20
1647232600000|2022-03-14 04:36:40|286.2|283.3|286.09|283.19|286.2|283.3|286.09|283.19|20
1647232610000|2022-03-14 04:36:50|286.04|283.14|285.82|282.92|286.07|283.17|285.81|282.91|29
1647232620000|2022-03-14 04:37:00|285.8|282.9|285.84|282.94|285.97|283.07|285.74|282.84|27
1647232630000|2022-03-14 04:37:10|285.83|282.93|285.76|282.86|285.84|282.94|285.72|282.82|15
1647232640000|2022-03-14 04:37:20|285.75|282.85|285.77|282.87|285.87|282.97|285.75|282.85|24
1647232650000|2022-03-14 04:37:30|285.78|282.88|285.87|282.97|285.87|282.97|285.78|282.88|11
1647232660000|2022-03-14 04:37:40|285.86|282.96|285.84|282.94|285.89|282.99|285.84|282.94|15
1647232670000|2022-03-14 04:37:50|285.85|282.95|285.85|282.95|285.91|283.01|285.84|282.94|14
1647232680000|2022-03-14 04:38:00|285.86|282.96|285.8|282.9|285.89|282.99|285.8|282.9|17
1647232690000|2022-03-14 04:38:10|285.81|282.91|285.88|282.98|285.89|282.99|285.8|282.9|18
1647232700000|2022-03-14 04:38:20|285.86|282.96|285.91|283.01|285.96|283.06|285.85|282.95|22
1647232710000|2022-03-14 04:38:30|285.9|283|285.83|282.93|285.92|283.02|285.81|282.91|17
1647232720000|2022-03-14 04:38:40|285.82|282.92|285.85|282.95|285.88|282.98|285.81|282.91|14
1647232730000|2022-03-14 04:38:50|285.84|282.94|285.84|282.94|285.85|282.95|285.8|282.9|22
1647232740000|2022-03-14 04:39:00|285.81|282.91|285.81|282.91|285.85|282.95|285.75|282.85|21
1647232750000|2022-03-14 04:39:10|285.84|282.94|285.8|282.9|285.85|282.95|285.79|282.89|20
1647232760000|2022-03-14 04:39:20|285.79|282.89|285.78|282.88|285.81|282.91|285.77|282.87|17
1647232770000|2022-03-14 04:39:30|285.77|282.87|285.78|282.88|285.8|282.9|285.77|282.87|21
1647232780000|2022-03-14 04:39:40|285.76|282.86|285.84|282.94|285.84|282.94|285.76|282.86|23
1647232790000|2022-03-14 04:39:50|285.83|282.93|285.98|283.08|285.99|283.09|285.83|282.93|24
1647232800000|2022-03-14 04:40:00|286|283.1|286.17|283.27|286.17|283.27|286|283.1|24
1647232810000|2022-03-14 04:40:10|286.15|283.25|285.97|283.07|286.15|283.25|285.9|283|26
1647232820000|2022-03-14 04:40:20|285.98|283.08|286.09|283.19|286.11|283.21|285.98|283.08|14
1647232830000|2022-03-14 04:40:30|286.07|283.17|286.06|283.16|286.09|283.19|286.05|283.15|19
1647232840000|2022-03-14 04:40:40|286.08|283.18|286.08|283.18|286.12|283.22|286.08|283.18|12
1647232850000|2022-03-14 04:40:50|286.07|283.17|286.1|283.2|286.14|283.24|286.06|283.16|20
1647232860000|2022-03-14 04:41:00|286.11|283.21|286.1|283.2|286.12|283.22|286.08|283.18|18
1647232870000|2022-03-14 04:41:10|286.09|283.19|286.07|283.17|286.13|283.23|286.07|283.17|22
1647232880000|2022-03-14 04:41:20|286.08|283.18|286.02|283.12|286.09|283.19|286.01|283.11|18
1647232890000|2022-03-14 04:41:30|286.01|283.11|286.01|283.11|286.01|283.11|285.99|283.09|10
1647232900000|2022-03-14 04:41:40|286.02|283.12|286|283.1|286.02|283.12|286|283.1|5
1647232910000|2022-03-14 04:41:50|286.03|283.13|285.89|282.99|286.03|283.13|285.8|282.9|24
1647232920000|2022-03-14 04:42:00|285.87|282.97|286.13|283.23|286.13|283.23|285.86|282.96|21
1647232930000|2022-03-14 04:42:10|286.12|283.22|286.18|283.28|286.2|283.3|286.11|283.21|17
1647232940000|2022-03-14 04:42:20|286.19|283.29|286.18|283.28|286.22|283.32|286.16|283.26|18
1647232950000|2022-03-14 04:42:30|286.17|283.27|286.17|283.27|286.19|283.29|286.16|283.26|11
1647232960000|2022-03-14 04:42:40|286.14|283.24|286.02|283.12|286.17|283.27|286.01|283.11|19
1647232970000|2022-03-14 04:42:50|286|283.1|285.91|283.01|286.02|283.12|285.84|282.94|25
1647232980000|2022-03-14 04:43:00|285.98|283.08|285.84|282.94|285.99|283.09|285.84|282.94|14
1647232990000|2022-03-14 04:43:10|285.87|282.97|285.86|282.96|285.95|283.05|285.84|282.94|15
1647233000000|2022-03-14 04:43:20|285.92|283.02|285.94|283.04|285.97|283.07|285.92|283.02|15
1647233010000|2022-03-14 04:43:30|285.95|283.05|285.86|282.96|285.95|283.05|285.86|282.96|15
1647233020000|2022-03-14 04:43:40|285.93|283.03|285.85|282.95|285.93|283.03|285.85|282.95|22
1647233030000|2022-03-14 04:43:50|285.86|282.96|285.9|283|285.9|283|285.85|282.95|11
1647233040000|2022-03-14 04:44:00|285.89|282.99|285.9|283|285.91|283.01|285.89|282.99|4
1647233050000|2022-03-14 04:44:10|285.89|282.99|285.88|282.98|285.9|283|285.88|282.98|6
1647233060000|2022-03-14 04:44:20|285.89|282.99|285.88|282.98|285.91|283.01|285.87|282.97|11
1647233070000|2022-03-14 04:44:30|285.87|282.97|285.87|282.97|285.9|283|285.87|282.97|21
1647233080000|2022-03-14 04:44:40|285.86|282.96|285.85|282.95|285.87|282.97|285.85|282.95|11
1647233090000|2022-03-14 04:44:50|285.86|282.96|285.91|283.01|285.97|283.07|285.85|282.95|20
1647233100000|2022-03-14 04:45:00|285.92|283.02|285.91|283.01|285.92|283.02|285.9|283|4
1647233110000|2022-03-14 04:45:10|285.9|283|285.89|282.99|285.9|283|285.79|282.89|15
1647233120000|2022-03-14 04:45:20|285.9|283|286|283.1|286.08|283.18|285.9|283|24
1647233130000|2022-03-14 04:45:30|285.98|283.08|285.93|283.03|285.99|283.09|285.9|283|23
1647233140000|2022-03-14 04:45:40|285.91|283.01|285.92|283.02|285.93|283.03|285.88|282.98|15
1647233150000|2022-03-14 04:45:50|285.91|283.01|285.93|283.03|286.01|283.11|285.89|282.99|19
1647233160000|2022-03-14 04:46:00|285.94|283.04|285.99|283.09|286|283.1|285.93|283.03|17
1647233170000|2022-03-14 04:46:10|286|283.1|285.95|283.05|286|283.1|285.93|283.03|13
1647233180000|2022-03-14 04:46:20|285.94|283.04|285.94|283.04|285.97|283.07|285.93|283.03|15
1647233190000|2022-03-14 04:46:30|285.95|283.05|286.01|283.11|286.01|283.11|285.89|282.99|17
1647233200000|2022-03-14 04:46:40|286.03|283.13|286.13|283.23|286.17|283.27|286|283.1|19
1647233210000|2022-03-14 04:46:50|286.1|283.2|286.16|283.26|286.17|283.27|286.09|283.19|19
1647233220000|2022-03-14 04:47:00|286.14|283.24|286.15|283.25|286.16|283.26|286.09|283.19|17
1647233230000|2022-03-14 04:47:10|286.13|283.23|286.17|283.27|286.21|283.31|286.13|283.23|18
1647233240000|2022-03-14 04:47:20|286.16|283.26|286.08|283.18|286.16|283.26|286.06|283.16|20
1647233250000|2022-03-14 04:47:30|286.07|283.17|285.98|283.08|286.07|283.17|285.96|283.06|20
1647233260000|2022-03-14 04:47:40|285.99|283.09|286.01|283.11|286.03|283.13|285.92|283.02|29
1647233270000|2022-03-14 04:47:50|286|283.1|286.03|283.13|286.06|283.16|285.96|283.06|22
1647233280000|2022-03-14 04:48:00|286.02|283.12|286.01|283.11|286.03|283.13|286|283.1|19
1647233290000|2022-03-14 04:48:10|286.05|283.15|286.04|283.14|286.09|283.19|286.02|283.12|23
1647233300000|2022-03-14 04:48:20|286.01|283.11|286|283.1|286.05|283.15|286|283.1|17
1647233310000|2022-03-14 04:48:30|286.01|283.11|285.98|283.08|286.01|283.11|285.95|283.05|17
1647233320000|2022-03-14 04:48:40|285.99|283.09|286.04|283.14|286.05|283.15|285.98|283.08|12
1647233330000|2022-03-14 04:48:50|286.03|283.13|286.01|283.11|286.04|283.14|286|283.1|13
1647233340000|2022-03-14 04:49:00|286.02|283.12|286.05|283.15|286.05|283.15|285.99|283.09|18
1647233350000|2022-03-14 04:49:10|286.07|283.17|286.15|283.25|286.15|283.25|286.07|283.17|29
1647233360000|2022-03-14 04:49:20|286.14|283.24|286.13|283.23|286.16|283.26|286.08|283.18|24
1647233370000|2022-03-14 04:49:30|286.12|283.22|286.09|283.19|286.12|283.22|286.09|283.19|6
1647233380000|2022-03-14 04:49:40|286.08|283.18|286.07|283.17|286.09|283.19|286.06|283.16|12
1647233390000|2022-03-14 04:49:50|286.08|283.18|286.09|283.19|286.1|283.2|286.07|283.17|16
1647233400000|2022-03-14 04:50:00|286.1|283.2|286.2|283.3|286.23|283.33|286.08|283.18|23
1647233410000|2022-03-14 04:50:10|286.16|283.26|286.13|283.23|286.16|283.26|286.1|283.2|14
1647233420000|2022-03-14 04:50:20|286.14|283.24|286.18|283.28|286.18|283.28|286.12|283.22|18
1647233430000|2022-03-14 04:50:30|286.17|283.27|286.34|283.44|286.35|283.45|286.14|283.24|24
1647233440000|2022-03-14 04:50:40|286.35|283.45|286.38|283.48|286.48|283.58|286.35|283.45|23
1647233450000|2022-03-14 04:50:50|286.37|283.47|286.33|283.43|286.4|283.5|286.32|283.42|23
1647233460000|2022-03-14 04:51:00|286.31|283.41|286.29|283.39|286.32|283.42|286.29|283.39|13
1647233470000|2022-03-14 04:51:10|286.3|283.4|286.42|283.52|286.44|283.54|286.3|283.4|16
1647233480000|2022-03-14 04:51:20|286.38|283.48|286.3|283.4|286.4|283.5|286.3|283.4|22
1647233490000|2022-03-14 04:51:30|286.25|283.35|286.26|283.36|286.27|283.37|286.25|283.35|16
1647233500000|2022-03-14 04:51:40|286.25|283.35|286.24|283.34|286.26|283.36|286.15|283.25|15
1647233510000|2022-03-14 04:51:50|286.23|283.33|286.3|283.4|286.3|283.4|286.17|283.27|13
1647233520000|2022-03-14 04:52:00|286.32|283.42|286.28|283.38|286.35|283.45|286.28|283.38|19
1647233530000|2022-03-14 04:52:10|286.3|283.4|286.29|283.39|286.31|283.41|286.25|283.35|18
1647233540000|2022-03-14 04:52:20|286.27|283.37|286.26|283.36|286.29|283.39|286.26|283.36|23
1647233550000|2022-03-14 04:52:30|286.27|283.37|286.22|283.32|286.27|283.37|286.2|283.3|12
1647233560000|2022-03-14 04:52:40|286.21|283.31|286.22|283.32|286.24|283.34|286.19|283.29|20
1647233570000|2022-03-14 04:52:50|286.21|283.31|286.21|283.31|286.22|283.32|286.21|283.31|5
1647233580000|2022-03-14 04:53:00|286.22|283.32|286.23|283.33|286.23|283.33|286.21|283.31|12
1647233590000|2022-03-14 04:53:10|286.24|283.34|286.23|283.33|286.24|283.34|286.23|283.33|4
1647233600000|2022-03-14 04:53:20|286.24|283.34|286.23|283.33|286.24|283.34|286.21|283.31|13
1647233610000|2022-03-14 04:53:30|286.24|283.34|286.22|283.32|286.24|283.34|286.21|283.31|7
1647233620000|2022-03-14 04:53:40|286.21|283.31|286.23|283.33|286.23|283.33|286.21|283.31|13
1647233630000|2022-03-14 04:53:50|286.22|283.32|286.18|283.28|286.24|283.34|286.18|283.28|17
1647233640000|2022-03-14 04:54:00|286.17|283.27|285.99|283.09|286.17|283.27|285.97|283.07|24
1647233650000|2022-03-14 04:54:10|286|283.1|285.91|283.01|286|283.1|285.88|282.98|24
1647233660000|2022-03-14 04:54:20|285.94|283.04|285.89|282.99|286|283.1|285.89|282.99|20
1647233670000|2022-03-14 04:54:30|285.9|283|286.01|283.11|286.03|283.13|285.85|282.95|29
1647233680000|2022-03-14 04:54:40|286|283.1|285.94|283.04|286|283.1|285.85|282.95|31
1647233690000|2022-03-14 04:54:50|285.95|283.05|286.03|283.13|286.09|283.19|285.94|283.04|24
1647233700000|2022-03-14 04:55:00|286.04|283.14|286.01|283.11|286.06|283.16|285.98|283.08|26
1647233710000|2022-03-14 04:55:10|286|283.1|286|283.1|286|283.1|285.94|283.04|22
1647233720000|2022-03-14 04:55:20|285.96|283.06|286.05|283.15|286.06|283.16|285.96|283.06|16
1647233730000|2022-03-14 04:55:30|286.07|283.17|286.04|283.14|286.07|283.17|286.03|283.13|15
1647233740000|2022-03-14 04:55:40|286.03|283.13|286.06|283.16|286.07|283.17|286.01|283.11|17
1647233750000|2022-03-14 04:55:50|286.09|283.19|286.08|283.18|286.09|283.19|286.01|283.11|18
1647233760000|2022-03-14 04:56:00|286|283.1|286.08|283.18|286.08|283.18|285.99|283.09|17
1647233770000|2022-03-14 04:56:10|286.07|283.17|286.05|283.15|286.08|283.18|286.02|283.12|14
1647233780000|2022-03-14 04:56:20|286.06|283.16|286.05|283.15|286.06|283.16|286.04|283.14|7
1647233790000|2022-03-14 04:56:30|286.06|283.16|286.11|283.21|286.15|283.25|286.06|283.16|25
1647233800000|2022-03-14 04:56:40|286.07|283.17|286.07|283.17|286.12|283.22|286.06|283.16|24
1647233810000|2022-03-14 04:56:50|286.08|283.18|286.14|283.24|286.14|283.24|286.07|283.17|13
1647233820000|2022-03-14 04:57:00|286.13|283.23|286.26|283.36|286.33|283.43|286.13|283.23|30
1647233830000|2022-03-14 04:57:10|286.31|283.41|286.26|283.36|286.31|283.41|286.23|283.33|19
1647233840000|2022-03-14 04:57:20|286.25|283.35|286.2|283.3|286.25|283.35|286.2|283.3|19
1647233850000|2022-03-14 04:57:30|286.19|283.29|286.19|283.29|286.21|283.31|286.18|283.28|13
1647233860000|2022-03-14 04:57:40|286.18|283.28|286.1|283.2|286.19|283.29|286.09|283.19|18
1647233870000|2022-03-14 04:57:50|286.09|283.19|286.23|283.33|286.23|283.33|286.09|283.19|16
1647233880000|2022-03-14 04:58:00|286.25|283.35|286.22|283.32|286.26|283.36|286.21|283.31|15
1647233890000|2022-03-14 04:58:10|286.23|283.33|286.36|283.46|286.36|283.46|286.23|283.33|16
1647233900000|2022-03-14 04:58:20|286.37|283.47|286.35|283.45|286.42|283.52|286.34|283.44|23
1647233910000|2022-03-14 04:58:30|286.32|283.42|286.32|283.42|286.32|283.42|286.29|283.39|12
1647233920000|2022-03-14 04:58:40|286.31|283.41|286.32|283.42|286.34|283.44|286.29|283.39|16
1647233930000|2022-03-14 04:58:50|286.33|283.43|286.33|283.43|286.34|283.44|286.32|283.42|11
1647233940000|2022-03-14 04:59:00|286.32|283.42|286.16|283.26|286.32|283.42|286.16|283.26|19
1647233950000|2022-03-14 04:59:10|286.17|283.27|286.28|283.38|286.3|283.4|286.17|283.27|21
1647233960000|2022-03-14 04:59:20|286.29|283.39|286.35|283.45|286.35|283.45|286.28|283.38|11
1647233970000|2022-03-14 04:59:30|286.34|283.44|286.39|283.49|286.44|283.54|286.32|283.42|19
1647233980000|2022-03-14 04:59:40|286.4|283.5|286.32|283.42|286.41|283.51|286.31|283.41|17
1647233990000|2022-03-14 04:59:50|286.31|283.41|286.27|283.37|286.31|283.41|286.26|283.36|15
1647234000000|2022-03-14 05:00:00|286.26|283.36|286.28|283.38|286.33|283.43|286.26|283.36|21
1647234010000|2022-03-14 05:00:10|286.32|283.42|286.29|283.39|286.32|283.42|286.28|283.38|14
1647234020000|2022-03-14 05:00:20|286.3|283.4|286.31|283.41|286.31|283.41|286.3|283.4|10
1647234030000|2022-03-14 05:00:30|286.3|283.4|286.33|283.43|286.34|283.44|286.3|283.4|16
1647234040000|2022-03-14 05:00:40|286.34|283.44|286.61|283.71|286.61|283.71|286.34|283.44|26
1647234050000|2022-03-14 05:00:50|286.64|283.74|286.57|283.67|286.68|283.78|286.57|283.67|30
1647234060000|2022-03-14 05:01:00|286.55|283.65|286.52|283.62|286.62|283.72|286.5|283.6|26
1647234070000|2022-03-14 05:01:10|286.5|283.6|286.45|283.55|286.54|283.64|286.41|283.51|22
1647234080000|2022-03-14 05:01:20|286.46|283.56|286.36|283.46|286.46|283.56|286.33|283.43|31
1647234090000|2022-03-14 05:01:30|286.37|283.47|286.42|283.52|286.43|283.53|286.34|283.44|20
1647234100000|2022-03-14 05:01:40|286.41|283.51|286.41|283.51|286.45|283.55|286.38|283.48|26
1647234110000|2022-03-14 05:01:50|286.4|283.5|286.41|283.51|286.43|283.53|286.37|283.47|11
1647234120000|2022-03-14 05:02:00|286.4|283.5|286.42|283.52|286.42|283.52|286.33|283.43|23
1647234130000|2022-03-14 05:02:10|286.39|283.49|286.3|283.4|286.4|283.5|286.28|283.38|20
1647234140000|2022-03-14 05:02:20|286.29|283.39|286.11|283.21|286.29|283.39|286.04|283.14|28
1647234150000|2022-03-14 05:02:30|286.1|283.2|286.05|283.15|286.11|283.21|286.01|283.11|23
1647234160000|2022-03-14 05:02:40|286.07|283.17|286.09|283.19|286.1|283.2|286.05|283.15|20
1647234170000|2022-03-14 05:02:50|286.06|283.16|286.13|283.23|286.13|283.23|286.05|283.15|26
1647234180000|2022-03-14 05:03:00|286.12|283.22|285.96|283.06|286.12|283.22|285.96|283.06|27
1647234190000|2022-03-14 05:03:10|285.97|283.07|286.03|283.13|286.05|283.15|285.9|283|23
1647234200000|2022-03-14 05:03:20|286.02|283.12|285.92|283.02|286.02|283.12|285.92|283.02|20
1647234210000|2022-03-14 05:03:30|285.89|282.99|285.79|282.89|285.89|282.99|285.76|282.86|18
1647234220000|2022-03-14 05:03:40|285.78|282.88|285.79|282.89|285.84|282.94|285.76|282.86|17
1647234230000|2022-03-14 05:03:50|285.78|282.88|285.76|282.86|285.82|282.92|285.72|282.82|20
1647234240000|2022-03-14 05:04:00|285.75|282.85|285.77|282.87|285.78|282.88|285.75|282.85|15
1647234250000|2022-03-14 05:04:10|285.78|282.88|285.82|282.92|285.84|282.94|285.78|282.88|18
1647234260000|2022-03-14 05:04:20|285.81|282.91|285.78|282.88|285.81|282.91|285.78|282.88|6
1647234270000|2022-03-14 05:04:30|285.79|282.89|285.79|282.89|285.81|282.91|285.74|282.84|16
1647234280000|2022-03-14 05:04:40|285.8|282.9|285.81|282.91|285.81|282.91|285.79|282.89|11
1647234290000|2022-03-14 05:04:50|285.82|282.92|285.77|282.87|285.82|282.92|285.77|282.87|17
1647234300000|2022-03-14 05:05:00|285.78|282.88|285.8|282.9|285.81|282.91|285.77|282.87|11
1647234310000|2022-03-14 05:05:10|285.82|282.92|285.83|282.93|285.84|282.94|285.81|282.91|17
1647234320000|2022-03-14 05:05:20|285.81|282.91|285.82|282.92|285.83|282.93|285.81|282.91|10
1647234330000|2022-03-14 05:05:30|285.83|282.93|285.82|282.92|285.83|282.93|285.81|282.91|8
1647234340000|2022-03-14 05:05:40|285.81|282.91|285.82|282.92|285.83|282.93|285.81|282.91|12
1647234350000|2022-03-14 05:05:50|285.81|282.91|285.96|283.06|285.99|283.09|285.81|282.91|26
1647234360000|2022-03-14 05:06:00|285.95|283.05|286.01|283.11|286.01|283.11|285.94|283.04|21
1647234370000|2022-03-14 05:06:10|286.02|283.12|286.01|283.11|286.02|283.12|285.99|283.09|11
1647234380000|2022-03-14 05:06:20|286.02|283.12|286.01|283.11|286.03|283.13|285.99|283.09|12
1647234390000|2022-03-14 05:06:30|286.02|283.12|286.04|283.14|286.05|283.15|286.01|283.11|7
1647234400000|2022-03-14 05:06:40|286.05|283.15|286.12|283.22|286.23|283.33|286.05|283.15|25
1647234410000|2022-03-14 05:06:50|286.13|283.23|286.12|283.22|286.15|283.25|286.11|283.21|17
1647234420000|2022-03-14 05:07:00|286.14|283.24|286.11|283.21|286.14|283.24|286.08|283.18|18
1647234430000|2022-03-14 05:07:10|286.1|283.2|286.2|283.3|286.21|283.31|286.09|283.19|22
1647234440000|2022-03-14 05:07:20|286.19|283.29|286.15|283.25|286.21|283.31|286.13|283.23|16
1647234450000|2022-03-14 05:07:30|286.14|283.24|286.15|283.25|286.16|283.26|286.12|283.22|15
1647234460000|2022-03-14 05:07:40|286.16|283.26|286.14|283.24|286.17|283.27|286.13|283.23|16
1647234470000|2022-03-14 05:07:50|286.15|283.25|286.15|283.25|286.16|283.26|286.13|283.23|15
1647234480000|2022-03-14 05:08:00|286.14|283.24|286.07|283.17|286.16|283.26|286.05|283.15|16
1647234490000|2022-03-14 05:08:10|286.08|283.18|286.13|283.23|286.14|283.24|286.05|283.15|13
1647234500000|2022-03-14 05:08:20|286.14|283.24|286.11|283.21|286.16|283.26|286.1|283.2|19
1647234510000|2022-03-14 05:08:30|286.12|283.22|286.14|283.24|286.18|283.28|286.12|283.22|10
1647234520000|2022-03-14 05:08:40|286.13|283.23|286.14|283.24|286.15|283.25|286.11|283.21|15
1647234530000|2022-03-14 05:08:50|286.13|283.23|286.06|283.16|286.14|283.24|286.06|283.16|22
1647234540000|2022-03-14 05:09:00|286.07|283.17|286.07|283.17|286.08|283.18|286.06|283.16|20
1647234550000|2022-03-14 05:09:10|286.08|283.18|286.07|283.17|286.09|283.19|286.05|283.15|12
1647234560000|2022-03-14 05:09:20|286.08|283.18|286.07|283.17|286.09|283.19|286.04|283.14|17
1647234570000|2022-03-14 05:09:30|286.06|283.16|286.06|283.16|286.09|283.19|286.05|283.15|13
1647234580000|2022-03-14 05:09:40|286.08|283.18|286.27|283.37|286.27|283.37|286.08|283.18|24
1647234590000|2022-03-14 05:09:50|286.3|283.4|286.38|283.48|286.38|283.48|286.29|283.39|19
1647234600000|2022-03-14 05:10:00|286.37|283.47|286.51|283.61|286.51|283.61|286.31|283.41|23
1647234610000|2022-03-14 05:10:10|286.53|283.63|286.47|283.57|286.56|283.66|286.44|283.54|18
1647234620000|2022-03-14 05:10:20|286.49|283.59|286.52|283.62|286.61|283.71|286.41|283.51|25
1647234630000|2022-03-14 05:10:30|286.5|283.6|286.45|283.55|286.51|283.61|286.43|283.53|20
1647234640000|2022-03-14 05:10:40|286.46|283.56|286.49|283.59|286.53|283.63|286.46|283.56|14
1647234650000|2022-03-14 05:10:50|286.48|283.58|286.5|283.6|286.5|283.6|286.48|283.58|12
1647234660000|2022-03-14 05:11:00|286.49|283.59|286.4|283.5|286.5|283.6|286.37|283.47|24
1647234670000|2022-03-14 05:11:10|286.39|283.49|286.49|283.59|286.49|283.59|286.39|283.49|18
1647234680000|2022-03-14 05:11:20|286.48|283.58|286.58|283.68|286.58|283.68|286.48|283.58|22
1647234690000|2022-03-14 05:11:30|286.59|283.69|286.53|283.63|286.59|283.69|286.52|283.62|17
1647234700000|2022-03-14 05:11:40|286.55|283.65|286.6|283.7|286.6|283.7|286.55|283.65|9
1647234710000|2022-03-14 05:11:50|286.61|283.71|286.78|283.88|286.8|283.9|286.61|283.71|23
1647234720000|2022-03-14 05:12:00|286.79|283.89|286.73|283.83|286.81|283.91|286.69|283.79|11
1647234730000|2022-03-14 05:12:10|286.74|283.84|286.8|283.9|286.8|283.9|286.68|283.78|18
1647234740000|2022-03-14 05:12:20|286.82|283.92|286.74|283.84|286.88|283.98|286.74|283.84|21
1647234750000|2022-03-14 05:12:30|286.75|283.85|286.76|283.86|286.77|283.87|286.72|283.82|13
1647234760000|2022-03-14 05:12:40|286.77|283.87|286.79|283.89|286.81|283.91|286.76|283.86|23
1647234770000|2022-03-14 05:12:50|286.77|283.87|286.8|283.9|286.8|283.9|286.77|283.87|20
1647234780000|2022-03-14 05:13:00|286.78|283.88|286.73|283.83|286.81|283.91|286.69|283.79|21
1647234790000|2022-03-14 05:13:10|286.74|283.84|286.73|283.83|286.74|283.84|286.66|283.76|19
1647234800000|2022-03-14 05:13:20|286.71|283.81|286.7|283.8|286.75|283.85|286.69|283.79|22
1647234810000|2022-03-14 05:13:30|286.71|283.81|286.71|283.81|286.75|283.85|286.7|283.8|19
1647234820000|2022-03-14 05:13:40|286.72|283.82|286.67|283.77|286.74|283.84|286.66|283.76|20
1647234830000|2022-03-14 05:13:50|286.68|283.78|286.66|283.76|286.69|283.79|286.66|283.76|14
1647234840000|2022-03-14 05:14:00|286.65|283.75|286.74|283.84|286.76|283.86|286.65|283.75|23
1647234850000|2022-03-14 05:14:10|286.73|283.83|286.71|283.81|286.73|283.83|286.62|283.72|26
1647234860000|2022-03-14 05:14:20|286.67|283.77|286.68|283.78|286.69|283.79|286.65|283.75|14
1647234870000|2022-03-14 05:14:30|286.67|283.77|286.68|283.78|286.68|283.78|286.64|283.74|12
1647234880000|2022-03-14 05:14:40|286.69|283.79|286.71|283.81|286.72|283.82|286.65|283.75|20
1647234890000|2022-03-14 05:14:50|286.68|283.78|286.73|283.83|286.75|283.85|286.68|283.78|19
1647234900000|2022-03-14 05:15:00|286.74|283.84|286.73|283.83|286.74|283.84|286.69|283.79|9
1647234910000|2022-03-14 05:15:10|286.68|283.78|286.72|283.82|286.72|283.82|286.66|283.76|14
1647234920000|2022-03-14 05:15:20|286.73|283.83|286.68|283.78|286.73|283.83|286.68|283.78|15
1647234930000|2022-03-14 05:15:30|286.71|283.81|286.72|283.82|286.73|283.83|286.69|283.79|10
1647234940000|2022-03-14 05:15:40|286.73|283.83|286.77|283.87|286.81|283.91|286.69|283.79|22
1647234950000|2022-03-14 05:15:50|286.78|283.88|286.76|283.86|286.83|283.93|286.74|283.84|18
1647234960000|2022-03-14 05:16:00|286.77|283.87|286.8|283.9|286.83|283.93|286.75|283.85|13
1647234970000|2022-03-14 05:16:10|286.81|283.91|286.73|283.83|286.85|283.95|286.73|283.83|20
1647234980000|2022-03-14 05:16:20|286.75|283.85|286.75|283.85|286.78|283.88|286.68|283.78|18
1647234990000|2022-03-14 05:16:30|286.74|283.84|286.75|283.85|286.76|283.86|286.7|283.8|15
1647235000000|2022-03-14 05:16:40|286.77|283.87|286.76|283.86|286.77|283.87|286.73|283.83|13
1647235010000|2022-03-14 05:16:50|286.77|283.87|286.76|283.86|286.77|283.87|286.73|283.83|11
1647235020000|2022-03-14 05:17:00|286.75|283.85|286.75|283.85|286.77|283.87|286.73|283.83|10
1647235030000|2022-03-14 05:17:10|286.74|283.84|286.75|283.85|286.77|283.87|286.73|283.83|11
1647235040000|2022-03-14 05:17:20|286.76|283.86|286.76|283.86|286.78|283.88|286.74|283.84|11
1647235050000|2022-03-14 05:17:30|286.75|283.85|286.65|283.75|286.75|283.85|286.6|283.7|16
1647235060000|2022-03-14 05:17:40|286.64|283.74|286.69|283.79|286.7|283.8|286.61|283.71|24
1647235070000|2022-03-14 05:17:50|286.71|283.81|286.78|283.88|286.78|283.88|286.71|283.81|20
1647235080000|2022-03-14 05:18:00|286.7|283.8|286.79|283.89|286.8|283.9|286.7|283.8|22
1647235090000|2022-03-14 05:18:10|286.8|283.9|286.76|283.86|286.8|283.9|286.76|283.86|15
1647235100000|2022-03-14 05:18:20|286.73|283.83|286.77|283.87|286.79|283.89|286.73|283.83|17
1647235110000|2022-03-14 05:18:30|286.76|283.86|286.77|283.87|286.79|283.89|286.71|283.81|18
1647235120000|2022-03-14 05:18:40|286.78|283.88|286.76|283.86|286.78|283.88|286.69|283.79|11
1647235130000|2022-03-14 05:18:50|286.75|283.85|286.74|283.84|286.76|283.86|286.71|283.81|18
1647235140000|2022-03-14 05:19:00|286.71|283.81|286.68|283.78|286.78|283.88|286.68|283.78|24
1647235150000|2022-03-14 05:19:10|286.69|283.79|286.66|283.76|286.71|283.81|286.66|283.76|18
1647235160000|2022-03-14 05:19:20|286.68|283.78|286.56|283.66|286.69|283.79|286.56|283.66|17
1647235170000|2022-03-14 05:19:30|286.55|283.65|286.53|283.63|286.59|283.69|286.51|283.61|17
1647235180000|2022-03-14 05:19:40|286.54|283.64|286.49|283.59|286.56|283.66|286.43|283.53|22
1647235190000|2022-03-14 05:19:50|286.5|283.6|286.59|283.69|286.61|283.71|286.46|283.56|21
1647235200000|2022-03-14 05:20:00|286.58|283.68|286.56|283.66|286.59|283.69|286.51|283.61|17
1647235210000|2022-03-14 05:20:10|286.54|283.64|286.55|283.65|286.6|283.7|286.52|283.62|16
1647235220000|2022-03-14 05:20:20|286.56|283.66|286.52|283.62|286.57|283.67|286.52|283.62|16
1647235230000|2022-03-14 05:20:30|286.55|283.65|286.44|283.54|286.55|283.65|286.44|283.54|23
1647235240000|2022-03-14 05:20:40|286.42|283.52|286.54|283.64|286.59|283.69|286.42|283.52|24
1647235250000|2022-03-14 05:20:50|286.55|283.65|286.55|283.65|286.61|283.71|286.52|283.62|26
1647235260000|2022-03-14 05:21:00|286.53|283.63|286.5|283.6|286.63|283.73|286.44|283.54|25
1647235270000|2022-03-14 05:21:10|286.51|283.61|286.55|283.65|286.55|283.65|286.43|283.53|21
1647235280000|2022-03-14 05:21:20|286.54|283.64|286.51|283.61|286.58|283.68|286.51|283.61|18
1647235290000|2022-03-14 05:21:30|286.52|283.62|286.54|283.64|286.61|283.71|286.51|283.61|21
1647235300000|2022-03-14 05:21:40|286.55|283.65|286.54|283.64|286.55|283.65|286.5|283.6|12
1647235310000|2022-03-14 05:21:50|286.59|283.69|286.63|283.73|286.63|283.73|286.54|283.64|16
1647235320000|2022-03-14 05:22:00|286.6|283.7|286.58|283.68|286.63|283.73|286.56|283.66|19
1647235330000|2022-03-14 05:22:10|286.59|283.69|286.61|283.71|286.63|283.73|286.57|283.67|10
1647235340000|2022-03-14 05:22:20|286.63|283.73|286.63|283.73|286.65|283.75|286.58|283.68|18
1647235350000|2022-03-14 05:22:30|286.62|283.72|286.63|283.73|286.66|283.76|286.59|283.69|13
1647235360000|2022-03-14 05:22:40|286.64|283.74|286.65|283.75|286.65|283.75|286.59|283.69|16
1647235370000|2022-03-14 05:22:50|286.62|283.72|286.59|283.69|286.64|283.74|286.57|283.67|21
1647235380000|2022-03-14 05:23:00|286.6|283.7|286.61|283.71|286.62|283.72|286.59|283.69|7
1647235390000|2022-03-14 05:23:10|286.63|283.73|286.64|283.74|286.66|283.76|286.63|283.73|9
1647235400000|2022-03-14 05:23:20|286.65|283.75|286.64|283.74|286.65|283.75|286.63|283.73|17
1647235410000|2022-03-14 05:23:30|286.63|283.73|286.64|283.74|286.65|283.75|286.62|283.72|10
1647235420000|2022-03-14 05:23:40|286.65|283.75|286.77|283.87|286.77|283.87|286.62|283.72|12
1647235430000|2022-03-14 05:23:50|286.75|283.85|286.81|283.91|286.81|283.91|286.75|283.85|16
1647235440000|2022-03-14 05:24:00|286.77|283.87|286.61|283.71|286.81|283.91|286.61|283.71|25
1647235450000|2022-03-14 05:24:10|286.62|283.72|286.68|283.78|286.73|283.83|286.61|283.71|20
1647235460000|2022-03-14 05:24:20|286.69|283.79|286.69|283.79|286.75|283.85|286.68|283.78|14
1647235470000|2022-03-14 05:24:30|286.7|283.8|286.58|283.68|286.72|283.82|286.58|283.68|20
1647235480000|2022-03-14 05:24:40|286.54|283.64|286.28|283.38|286.54|283.64|286.25|283.35|22
1647235490000|2022-03-14 05:24:50|286.27|283.37|286.43|283.53|286.47|283.57|286.26|283.36|24
1647235500000|2022-03-14 05:25:00|286.47|283.57|286.44|283.54|286.47|283.57|286.42|283.52|17
1647235510000|2022-03-14 05:25:10|286.46|283.56|286.39|283.49|286.47|283.57|286.32|283.42|21
1647235520000|2022-03-14 05:25:20|286.41|283.51|286.4|283.5|286.42|283.52|286.38|283.48|13
1647235530000|2022-03-14 05:25:30|286.38|283.48|286.47|283.57|286.48|283.58|286.38|283.48|14
1647235540000|2022-03-14 05:25:40|286.48|283.58|286.48|283.58|286.49|283.59|286.44|283.54|10
1647235550000|2022-03-14 05:25:50|286.45|283.55|286.39|283.49|286.48|283.58|286.37|283.47|18
1647235560000|2022-03-14 05:26:00|286.38|283.48|286.4|283.5|286.41|283.51|286.37|283.47|15
1647235570000|2022-03-14 05:26:10|286.39|283.49|286.4|283.5|286.41|283.51|286.38|283.48|10
1647235580000|2022-03-14 05:26:20|286.37|283.47|286.29|283.39|286.4|283.5|286.28|283.38|11
1647235590000|2022-03-14 05:26:30|286.28|283.38|286.26|283.36|286.31|283.41|286.24|283.34|22
1647235600000|2022-03-14 05:26:40|286.27|283.37|286.36|283.46|286.36|283.46|286.26|283.36|12
1647235610000|2022-03-14 05:26:50|286.34|283.44|286.36|283.46|286.36|283.46|286.32|283.42|12
1647235620000|2022-03-14 05:27:00|286.34|283.44|286.25|283.35|286.35|283.45|286.23|283.33|18
1647235630000|2022-03-14 05:27:10|286.24|283.34|286.24|283.34|286.27|283.37|286.23|283.33|11
1647235640000|2022-03-14 05:27:20|286.25|283.35|286.14|283.24|286.25|283.35|286.07|283.17|18
1647235650000|2022-03-14 05:27:30|286.12|283.22|286.23|283.33|286.24|283.34|286.12|283.22|12
1647235660000|2022-03-14 05:27:40|286.24|283.34|286.26|283.36|286.27|283.37|286.22|283.32|22
1647235670000|2022-03-14 05:27:50|286.22|283.32|286.18|283.28|286.25|283.35|286.15|283.25|17
1647235680000|2022-03-14 05:28:00|286.17|283.27|286.03|283.13|286.19|283.29|286.02|283.12|18
1647235690000|2022-03-14 05:28:10|286.02|283.12|286.01|283.11|286.05|283.15|285.98|283.08|16
1647235700000|2022-03-14 05:28:20|285.98|283.08|286.01|283.11|286.01|283.11|285.97|283.07|16
1647235710000|2022-03-14 05:28:30|286|283.1|285.98|283.08|286.03|283.13|285.98|283.08|11
1647235720000|2022-03-14 05:28:40|285.99|283.09|286.01|283.11|286.04|283.14|285.97|283.07|22
1647235730000|2022-03-14 05:28:50|285.99|283.09|286.05|283.15|286.05|283.15|285.99|283.09|14
1647235740000|2022-03-14 05:29:00|286.04|283.14|286.09|283.19|286.11|283.21|286.03|283.13|17
1647235750000|2022-03-14 05:29:10|286.11|283.21|285.96|283.06|286.12|283.22|285.95|283.05|17
1647235760000|2022-03-14 05:29:20|285.95|283.05|285.95|283.05|285.97|283.07|285.95|283.05|7
1647235770000|2022-03-14 05:29:30|285.96|283.06|285.96|283.06|285.98|283.08|285.94|283.04|6
1647235780000|2022-03-14 05:29:40|285.97|283.07|285.95|283.05|285.99|283.09|285.91|283.01|13
1647235790000|2022-03-14 05:29:50|285.96|283.06|285.94|283.04|285.98|283.08|285.93|283.03|16
1647235800000|2022-03-14 05:30:00|285.92|283.02|285.97|283.07|285.98|283.08|285.91|283.01|24
1647235810000|2022-03-14 05:30:10|285.95|283.05|285.96|283.06|285.96|283.06|285.93|283.03|10
1647235820000|2022-03-14 05:30:20|285.95|283.05|285.99|283.09|286|283.1|285.94|283.04|15
1647235830000|2022-03-14 05:30:30|286|283.1|285.99|283.09|286|283.1|285.99|283.09|6
1647235840000|2022-03-14 05:30:40|286|283.1|286.02|283.12|286.02|283.12|285.98|283.08|13
1647235850000|2022-03-14 05:30:50|286.01|283.11|286.07|283.17|286.09|283.19|286|283.1|25
1647235860000|2022-03-14 05:31:00|286.1|283.2|286.05|283.15|286.1|283.2|286.03|283.13|19
1647235870000|2022-03-14 05:31:10|286.02|283.12|286.05|283.15|286.1|283.2|286.02|283.12|17
1647235880000|2022-03-14 05:31:20|286.04|283.14|286.05|283.15|286.06|283.16|286.03|283.13|15
1647235890000|2022-03-14 05:31:30|286.06|283.16|286.05|283.15|286.06|283.16|286.03|283.13|13
1647235900000|2022-03-14 05:31:40|286.03|283.13|286.01|283.11|286.05|283.15|285.98|283.08|20
1647235910000|2022-03-14 05:31:50|286|283.1|285.96|283.06|286.02|283.12|285.93|283.03|23
1647235920000|2022-03-14 05:32:00|285.95|283.05|285.92|283.02|285.97|283.07|285.89|282.99|18
1647235930000|2022-03-14 05:32:10|285.91|283.01|285.59|282.69|285.93|283.03|285.57|282.67|27
1647235940000|2022-03-14 05:32:20|285.62|282.72|285.77|282.87|285.77|282.87|285.59|282.69|24
1647235950000|2022-03-14 05:32:30|285.75|282.85|285.7|282.8|285.76|282.86|285.69|282.79|18
1647235960000|2022-03-14 05:32:40|285.71|282.81|285.59|282.69|285.71|282.81|285.58|282.68|21
1647235970000|2022-03-14 05:32:50|285.58|282.68|285.56|282.66|285.6|282.7|285.53|282.63|23
1647235980000|2022-03-14 05:33:00|285.55|282.65|285.59|282.69|285.62|282.72|285.55|282.65|16
1647235990000|2022-03-14 05:33:10|285.6|282.7|285.59|282.69|285.61|282.71|285.56|282.66|14
1647236000000|2022-03-14 05:33:20|285.6|282.7|285.58|282.68|285.61|282.71|285.58|282.68|10
1647236010000|2022-03-14 05:33:30|285.59|282.69|285.63|282.73|285.63|282.73|285.58|282.68|13
1647236020000|2022-03-14 05:33:40|285.62|282.72|285.6|282.7|285.62|282.72|285.6|282.7|14
1647236030000|2022-03-14 05:33:50|285.61|282.71|285.59|282.69|285.61|282.71|285.59|282.69|5
1647236040000|2022-03-14 05:34:00|285.6|282.7|285.6|282.7|285.62|282.72|285.58|282.68|10
1647236050000|2022-03-14 05:34:10|285.61|282.71|285.47|282.57|285.61|282.71|285.47|282.57|24
1647236060000|2022-03-14 05:34:20|285.49|282.59|285.4|282.5|285.5|282.6|285.38|282.48|24
1647236070000|2022-03-14 05:34:30|285.43|282.53|285.58|282.68|285.58|282.68|285.4|282.5|23
1647236080000|2022-03-14 05:34:40|285.6|282.7|285.58|282.68|285.63|282.73|285.54|282.64|20
1647236090000|2022-03-14 05:34:50|285.6|282.7|285.51|282.61|285.6|282.7|285.51|282.61|13
1647236100000|2022-03-14 05:35:00|285.54|282.64|285.63|282.73|285.66|282.76|285.49|282.59|28
1647236110000|2022-03-14 05:35:10|285.64|282.74|285.61|282.71|285.68|282.78|285.57|282.67|22
1647236120000|2022-03-14 05:35:20|285.59|282.69|285.61|282.71|285.66|282.76|285.59|282.69|17
1647236130000|2022-03-14 05:35:30|285.6|282.7|285.58|282.68|285.61|282.71|285.57|282.67|9
1647236140000|2022-03-14 05:35:40|285.59|282.69|285.54|282.64|285.6|282.7|285.54|282.64|12
1647236150000|2022-03-14 05:35:50|285.55|282.65|285.47|282.57|285.55|282.65|285.46|282.56|19
1647236160000|2022-03-14 05:36:00|285.5|282.6|285.56|282.66|285.6|282.7|285.5|282.6|16
1647236170000|2022-03-14 05:36:10|285.55|282.65|285.54|282.64|285.55|282.65|285.54|282.64|6
1647236180000|2022-03-14 05:36:20|285.53|282.63|285.48|282.58|285.55|282.65|285.48|282.58|14
1647236190000|2022-03-14 05:36:30|285.45|282.55|285.49|282.59|285.52|282.62|285.44|282.54|15
1647236200000|2022-03-14 05:36:40|285.53|282.63|285.46|282.56|285.53|282.63|285.46|282.56|15
1647236210000|2022-03-14 05:36:50|285.49|282.59|285.46|282.56|285.49|282.59|285.46|282.56|9
1647236220000|2022-03-14 05:37:00|285.45|282.55|285.46|282.56|285.48|282.58|285.45|282.55|7
1647236240000|2022-03-14 05:37:20|285.48|282.58|285.46|282.56|285.48|282.58|285.46|282.56|6
1647236250000|2022-03-14 05:37:30|285.47|282.57|285.5|282.6|285.51|282.61|285.47|282.57|13
1647236260000|2022-03-14 05:37:40|285.49|282.59|285.48|282.58|285.5|282.6|285.48|282.58|13
1647236270000|2022-03-14 05:37:50|285.49|282.59|285.47|282.57|285.5|282.6|285.47|282.57|9
1647236280000|2022-03-14 05:38:00|285.5|282.6|285.48|282.58|285.5|282.6|285.47|282.57|10
1647236290000|2022-03-14 05:38:10|285.5|282.6|285.48|282.58|285.5|282.6|285.48|282.58|6
1647236300000|2022-03-14 05:38:20|285.47|282.57|285.48|282.58|285.48|282.58|285.47|282.57|4
1647236310000|2022-03-14 05:38:30|285.47|282.57|285.48|282.58|285.5|282.6|285.46|282.56|16
1647236320000|2022-03-14 05:38:40|285.5|282.6|285.47|282.57|285.5|282.6|285.47|282.57|2
1647236340000|2022-03-14 05:39:00|285.45|282.55|285.47|282.57|285.47|282.57|285.45|282.55|5
1647236350000|2022-03-14 05:39:10|285.46|282.56|285.46|282.56|285.47|282.57|285.46|282.56|5
1647236360000|2022-03-14 05:39:20|285.47|282.57|285.52|282.62|285.55|282.65|285.47|282.57|6
1647236370000|2022-03-14 05:39:30|285.54|282.64|285.52|282.62|285.54|282.64|285.51|282.61|6
1647236380000|2022-03-14 05:39:40|285.51|282.61|285.47|282.57|285.52|282.62|285.47|282.57|12
1647236390000|2022-03-14 05:39:50|285.49|282.59|285.5|282.6|285.51|282.61|285.48|282.58|12
1647236400000|2022-03-14 05:40:00|285.51|282.61|285.49|282.59|285.51|282.61|285.48|282.58|10
1647236410000|2022-03-14 05:40:10|285.48|282.58|285.47|282.57|285.49|282.59|285.44|282.54|8
1647236430000|2022-03-14 05:40:30|285.48|282.58|285.48|282.58|285.48|282.58|285.48|282.58|1
1647236440000|2022-03-14 05:40:40|285.5|282.6|285.48|282.58|285.5|282.6|285.48|282.58|19
1647236450000|2022-03-14 05:40:50|285.47|282.57|285.49|282.59|285.49|282.59|285.47|282.57|10
1647236460000|2022-03-14 05:41:00|285.48|282.58|285.5|282.6|285.52|282.62|285.48|282.58|13
1647236470000|2022-03-14 05:41:10|285.53|282.63|285.5|282.6|285.53|282.63|285.5|282.6|3
1647236480000|2022-03-14 05:41:20|285.51|282.61|285.48|282.58|285.51|282.61|285.47|282.57|9
1647236490000|2022-03-14 05:41:30|285.47|282.57|285.47|282.57|285.47|282.57|285.47|282.57|1
1647236500000|2022-03-14 05:41:40|285.46|282.56|285.43|282.53|285.46|282.56|285.42|282.52|10
1647236510000|2022-03-14 05:41:50|285.42|282.52|285.3|282.4|285.43|282.53|285.24|282.34|20
1647236520000|2022-03-14 05:42:00|285.29|282.39|285.28|282.38|285.32|282.42|285.24|282.34|21
1647236530000|2022-03-14 05:42:10|285.29|282.39|285.29|282.39|285.31|282.41|285.28|282.38|11
1647236540000|2022-03-14 05:42:20|285.28|282.38|285.31|282.41|285.34|282.44|285.24|282.34|16
1647236550000|2022-03-14 05:42:30|285.34|282.44|285.38|282.48|285.4|282.5|285.3|282.4|24
1647236560000|2022-03-14 05:42:40|285.39|282.49|285.41|282.51|285.43|282.53|285.34|282.44|12
1647236570000|2022-03-14 05:42:50|285.42|282.52|285.4|282.5|285.42|282.52|285.36|282.46|14
1647236580000|2022-03-14 05:43:00|285.35|282.45|285.29|282.39|285.38|282.48|285.25|282.35|20
1647236590000|2022-03-14 05:43:10|285.28|282.38|285.29|282.39|285.3|282.4|285.28|282.38|13
1647236600000|2022-03-14 05:43:20|285.28|282.38|285.29|282.39|285.3|282.4|285.28|282.38|5
1647236610000|2022-03-14 05:43:30|285.26|282.36|285.31|282.41|285.31|282.41|285.26|282.36|7
1647236620000|2022-03-14 05:43:40|285.32|282.42|285.31|282.41|285.32|282.42|285.31|282.41|10
1647236630000|2022-03-14 05:43:50|285.32|282.42|285.26|282.36|285.32|282.42|285.26|282.36|15
1647236640000|2022-03-14 05:44:00|285.27|282.37|285.29|282.39|285.32|282.42|285.27|282.37|13
1647236650000|2022-03-14 05:44:10|285.3|282.4|285.29|282.39|285.3|282.4|285.28|282.38|3
1647236660000|2022-03-14 05:44:20|285.28|282.38|285.28|282.38|285.28|282.38|285.28|282.38|1
1647236670000|2022-03-14 05:44:30|285.3|282.4|285.23|282.33|285.3|282.4|285.23|282.33|10
1647236680000|2022-03-14 05:44:40|285.24|282.34|285.25|282.35|285.28|282.38|285.24|282.34|14
1647236690000|2022-03-14 05:44:50|285.27|282.37|285.24|282.34|285.27|282.37|285.22|282.32|15
1647236700000|2022-03-14 05:45:00|285.25|282.35|285.35|282.45|285.35|282.45|285.24|282.34|17
1647236710000|2022-03-14 05:45:10|285.3|282.4|285.39|282.49|285.39|282.49|285.3|282.4|13
1647236720000|2022-03-14 05:45:20|285.38|282.48|285.52|282.62|285.55|282.65|285.36|282.46|24
1647236730000|2022-03-14 05:45:30|285.53|282.63|285.55|282.65|285.58|282.68|285.5|282.6|23
1647236740000|2022-03-14 05:45:40|285.56|282.66|285.61|282.71|285.65|282.75|285.5|282.6|19
1647236750000|2022-03-14 05:45:50|285.63|282.73|285.62|282.72|285.66|282.76|285.52|282.62|22
1647236760000|2022-03-14 05:46:00|285.6|282.7|285.62|282.72|285.63|282.73|285.59|282.69|19
1647236770000|2022-03-14 05:46:10|285.6|282.7|285.6|282.7|285.62|282.72|285.6|282.7|7
1647236780000|2022-03-14 05:46:20|285.65|282.75|285.62|282.72|285.7|282.8|285.62|282.72|18
1647236790000|2022-03-14 05:46:30|285.61|282.71|285.6|282.7|285.62|282.72|285.59|282.69|15
1647236800000|2022-03-14 05:46:40|285.61|282.71|285.6|282.7|285.64|282.74|285.58|282.68|17
1647236810000|2022-03-14 05:46:50|285.59|282.69|285.6|282.7|285.62|282.72|285.57|282.67|17
1647236820000|2022-03-14 05:47:00|285.61|282.71|285.54|282.64|285.61|282.71|285.54|282.64|19
1647236830000|2022-03-14 05:47:10|285.53|282.63|285.47|282.57|285.53|282.63|285.46|282.56|9
1647236840000|2022-03-14 05:47:20|285.5|282.6|285.5|282.6|285.5|282.6|285.47|282.57|5
1647236850000|2022-03-14 05:47:30|285.49|282.59|285.55|282.65|285.55|282.65|285.49|282.59|16
1647236860000|2022-03-14 05:47:40|285.54|282.64|285.53|282.63|285.55|282.65|285.52|282.62|12
1647236870000|2022-03-14 05:47:50|285.54|282.64|285.53|282.63|285.54|282.64|285.52|282.62|6
1647236880000|2022-03-14 05:48:00|285.52|282.62|285.49|282.59|285.53|282.63|285.49|282.59|10
1647236890000|2022-03-14 05:48:10|285.5|282.6|285.5|282.6|285.52|282.62|285.49|282.59|14
1647236900000|2022-03-14 05:48:20|285.49|282.59|285.35|282.45|285.51|282.61|285.34|282.44|13
1647236910000|2022-03-14 05:48:30|285.34|282.44|285.32|282.42|285.35|282.45|285.3|282.4|13
1647236920000|2022-03-14 05:48:40|285.31|282.41|285.33|282.43|285.36|282.46|285.27|282.37|16
1647236930000|2022-03-14 05:48:50|285.34|282.44|285.3|282.4|285.34|282.44|285.29|282.39|12
1647236940000|2022-03-14 05:49:00|285.33|282.43|285.31|282.41|285.33|282.43|285.29|282.39|11
1647236950000|2022-03-14 05:49:10|285.3|282.4|285.29|282.39|285.32|282.42|285.29|282.39|5
1647236960000|2022-03-14 05:49:20|285.32|282.42|285.28|282.38|285.33|282.43|285.28|282.38|9
1647236970000|2022-03-14 05:49:30|285.29|282.39|285.28|282.38|285.33|282.43|285.28|282.38|8
1647236980000|2022-03-14 05:49:40|285.3|282.4|285.27|282.37|285.3|282.4|285.26|282.36|12
1647236990000|2022-03-14 05:49:50|285.28|282.38|285.27|282.37|285.29|282.39|285.26|282.36|16
1647237000000|2022-03-14 05:50:00|285.28|282.38|285.33|282.43|285.33|282.43|285.26|282.36|10
1647237010000|2022-03-14 05:50:10|285.32|282.42|285.4|282.5|285.4|282.5|285.32|282.42|13
1647237020000|2022-03-14 05:50:20|285.39|282.49|285.41|282.51|285.42|282.52|285.39|282.49|16
1647237030000|2022-03-14 05:50:30|285.42|282.52|285.43|282.53|285.45|282.55|285.39|282.49|11
1647237040000|2022-03-14 05:50:40|285.44|282.54|285.46|282.56|285.47|282.57|285.41|282.51|19
1647237050000|2022-03-14 05:50:50|285.45|282.55|285.44|282.54|285.47|282.57|285.41|282.51|10
1647237060000|2022-03-14 05:51:00|285.41|282.51|285.44|282.54|285.44|282.54|285.4|282.5|10
1647237070000|2022-03-14 05:51:10|285.43|282.53|285.43|282.53|285.45|282.55|285.4|282.5|15
1647237080000|2022-03-14 05:51:20|285.44|282.54|285.46|282.56|285.46|282.56|285.41|282.51|9
1647237090000|2022-03-14 05:51:30|285.45|282.55|285.45|282.55|285.45|282.55|285.45|282.55|1
1647237100000|2022-03-14 05:51:40|285.41|282.51|285.49|282.59|285.49|282.59|285.41|282.51|13
1647237110000|2022-03-14 05:51:50|285.5|282.6|285.53|282.63|285.54|282.64|285.45|282.55|19
1647237120000|2022-03-14 05:52:00|285.54|282.64|285.64|282.74|285.68|282.78|285.52|282.62|23
1647237130000|2022-03-14 05:52:10|285.65|282.75|285.61|282.71|285.65|282.75|285.61|282.71|16
1647237140000|2022-03-14 05:52:20|285.6|282.7|285.68|282.78|285.68|282.78|285.6|282.7|13
1647237150000|2022-03-14 05:52:30|285.64|282.74|285.64|282.74|285.68|282.78|285.61|282.71|19
1647237160000|2022-03-14 05:52:40|285.66|282.76|285.6|282.7|285.66|282.76|285.59|282.69|10
1647237170000|2022-03-14 05:52:50|285.59|282.69|285.52|282.62|285.62|282.72|285.52|282.62|26
1647237180000|2022-03-14 05:53:00|285.6|282.7|285.6|282.7|285.6|282.7|285.57|282.67|8
1647237190000|2022-03-14 05:53:10|285.58|282.68|285.58|282.68|285.61|282.71|285.58|282.68|6
1647237200000|2022-03-14 05:53:20|285.57|282.67|285.57|282.67|285.58|282.68|285.56|282.66|8
1647237210000|2022-03-14 05:53:30|285.58|282.68|285.56|282.66|285.6|282.7|285.56|282.66|13
1647237220000|2022-03-14 05:53:40|285.57|282.67|285.51|282.61|285.58|282.68|285.51|282.61|16
1647237230000|2022-03-14 05:53:50|285.52|282.62|285.46|282.56|285.52|282.62|285.45|282.55|16
1647237240000|2022-03-14 05:54:00|285.48|282.58|285.46|282.56|285.48|282.58|285.46|282.56|8
1647237250000|2022-03-14 05:54:10|285.48|282.58|285.46|282.56|285.49|282.59|285.44|282.54|17
1647237260000|2022-03-14 05:54:20|285.45|282.55|285.46|282.56|285.47|282.57|285.43|282.53|22
1647237270000|2022-03-14 05:54:30|285.44|282.54|285.52|282.62|285.52|282.62|285.41|282.51|17
1647237280000|2022-03-14 05:54:40|285.53|282.63|285.48|282.58|285.55|282.65|285.45|282.55|14
1647237290000|2022-03-14 05:54:50|285.49|282.59|285.48|282.58|285.49|282.59|285.47|282.57|10
1647237300000|2022-03-14 05:55:00|285.45|282.55|285.49|282.59|285.52|282.62|285.45|282.55|11
1647237310000|2022-03-14 05:55:10|285.46|282.56|285.43|282.53|285.49|282.59|285.41|282.51|17
1647237320000|2022-03-14 05:55:20|285.44|282.54|285.45|282.55|285.46|282.56|285.43|282.53|11
1647237330000|2022-03-14 05:55:30|285.44|282.54|285.38|282.48|285.45|282.55|285.38|282.48|12
1647237340000|2022-03-14 05:55:40|285.39|282.49|285.41|282.51|285.43|282.53|285.37|282.47|13
1647237350000|2022-03-14 05:55:50|285.42|282.52|285.42|282.52|285.44|282.54|285.41|282.51|12
1647237360000|2022-03-14 05:56:00|285.41|282.51|285.43|282.53|285.43|282.53|285.38|282.48|9
1647237370000|2022-03-14 05:56:10|285.41|282.51|285.42|282.52|285.43|282.53|285.38|282.48|12
1647237380000|2022-03-14 05:56:20|285.41|282.51|285.41|282.51|285.43|282.53|285.4|282.5|10
1647237390000|2022-03-14 05:56:30|285.4|282.5|285.42|282.52|285.44|282.54|285.39|282.49|13
1647237400000|2022-03-14 05:56:40|285.39|282.49|285.38|282.48|285.41|282.51|285.38|282.48|6
1647237410000|2022-03-14 05:56:50|285.37|282.47|285.41|282.51|285.43|282.53|285.36|282.46|14
1647237420000|2022-03-14 05:57:00|285.4|282.5|285.39|282.49|285.41|282.51|285.39|282.49|11
1647237430000|2022-03-14 05:57:10|285.4|282.5|285.42|282.52|285.42|282.52|285.39|282.49|5
1647237440000|2022-03-14 05:57:20|285.41|282.51|285.52|282.62|285.52|282.62|285.37|282.47|22
1647237450000|2022-03-14 05:57:30|285.5|282.6|285.53|282.63|285.54|282.64|285.48|282.58|23
1647237460000|2022-03-14 05:57:40|285.54|282.64|285.48|282.58|285.54|282.64|285.48|282.58|15
1647237470000|2022-03-14 05:57:50|285.5|282.6|285.49|282.59|285.52|282.62|285.48|282.58|20
1647237480000|2022-03-14 05:58:00|285.5|282.6|285.46|282.56|285.5|282.6|285.46|282.56|10
1647237490000|2022-03-14 05:58:10|285.47|282.57|285.4|282.5|285.48|282.58|285.4|282.5|13
1647237500000|2022-03-14 05:58:20|285.39|282.49|285.4|282.5|285.41|282.51|285.39|282.49|4
1647237510000|2022-03-14 05:58:30|285.39|282.49|285.43|282.53|285.44|282.54|285.39|282.49|10
1647237520000|2022-03-14 05:58:40|285.44|282.54|285.42|282.52|285.44|282.54|285.42|282.52|3
1647237530000|2022-03-14 05:58:50|285.43|282.53|285.45|282.55|285.46|282.56|285.42|282.52|7
1647237540000|2022-03-14 05:59:00|285.46|282.56|285.51|282.61|285.51|282.61|285.46|282.56|9
1647237550000|2022-03-14 05:59:10|285.49|282.59|285.57|282.67|285.57|282.67|285.48|282.58|19
1647237560000|2022-03-14 05:59:20|285.56|282.66|285.49|282.59|285.57|282.67|285.46|282.56|17
1647237570000|2022-03-14 05:59:30|285.5|282.6|285.41|282.51|285.51|282.61|285.41|282.51|19
1647237580000|2022-03-14 05:59:40|285.4|282.5|285.33|282.43|285.43|282.53|285.31|282.41|15
1647237590000|2022-03-14 05:59:50|285.34|282.44|285.32|282.42|285.34|282.44|285.31|282.41|20
1647237600000|2022-03-14 06:00:00|285.33|282.43|285.45|282.55|285.46|282.56|285.26|282.36|27
1647237610000|2022-03-14 06:00:10|285.46|282.56|285.43|282.53|285.64|282.74|285.43|282.53|23
1647237620000|2022-03-14 06:00:20|285.42|282.52|285.45|282.55|285.46|282.56|285.42|282.52|16
1647237630000|2022-03-14 06:00:30|285.46|282.56|285.47|282.57|285.49|282.59|285.45|282.55|12
1647237640000|2022-03-14 06:00:40|285.46|282.56|285.48|282.58|285.51|282.61|285.44|282.54|17
1647237650000|2022-03-14 06:00:50|285.49|282.59|285.47|282.57|285.52|282.62|285.43|282.53|20
1647237660000|2022-03-14 06:01:00|285.48|282.58|285.29|282.39|285.48|282.58|285.29|282.39|22
1647237670000|2022-03-14 06:01:10|285.3|282.4|285.27|282.37|285.3|282.4|285.26|282.36|21
1647237680000|2022-03-14 06:01:20|285.26|282.36|285.43|282.53|285.43|282.53|285.25|282.35|22
1647237690000|2022-03-14 06:01:30|285.39|282.49|285.38|282.48|285.44|282.54|285.35|282.45|17
1647237700000|2022-03-14 06:01:40|285.37|282.47|285.47|282.57|285.48|282.58|285.37|282.47|21
1647237710000|2022-03-14 06:01:50|285.48|282.58|285.55|282.65|285.57|282.67|285.48|282.58|12
1647237720000|2022-03-14 06:02:00|285.49|282.59|285.5|282.6|285.57|282.67|285.48|282.58|17
1647237730000|2022-03-14 06:02:10|285.54|282.64|285.64|282.74|285.73|282.83|285.54|282.64|24
1647237740000|2022-03-14 06:02:20|285.69|282.79|285.77|282.87|285.91|283.01|285.69|282.79|31
1647237750000|2022-03-14 06:02:30|285.78|282.88|285.7|282.8|285.78|282.88|285.69|282.79|13
1647237760000|2022-03-14 06:02:40|285.69|282.79|285.69|282.79|285.7|282.8|285.68|282.78|11
1647237770000|2022-03-14 06:02:50|285.68|282.78|285.71|282.81|285.72|282.82|285.68|282.78|6
1647237780000|2022-03-14 06:03:00|285.72|282.82|285.69|282.79|285.74|282.84|285.69|282.79|14
1647237790000|2022-03-14 06:03:10|285.68|282.78|285.65|282.75|285.7|282.8|285.65|282.75|14
1647237800000|2022-03-14 06:03:20|285.63|282.73|285.63|282.73|285.64|282.74|285.61|282.71|14
1647237810000|2022-03-14 06:03:30|285.61|282.71|285.62|282.72|285.65|282.75|285.61|282.71|13
1647237820000|2022-03-14 06:03:40|285.63|282.73|285.65|282.75|285.67|282.77|285.62|282.72|16
1647237830000|2022-03-14 06:03:50|285.66|282.76|285.87|282.97|285.88|282.98|285.62|282.72|21
1647237840000|2022-03-14 06:04:00|285.86|282.96|285.84|282.94|285.89|282.99|285.8|282.9|18
1647237850000|2022-03-14 06:04:10|285.85|282.95|285.82|282.92|285.87|282.97|285.8|282.9|9
1647237860000|2022-03-14 06:04:20|285.86|282.96|285.69|282.79|285.87|282.97|285.69|282.79|19
1647237870000|2022-03-14 06:04:30|285.68|282.78|285.69|282.79|285.7|282.8|285.68|282.78|10
1647237880000|2022-03-14 06:04:40|285.68|282.78|285.63|282.73|285.69|282.79|285.63|282.73|12
1647237890000|2022-03-14 06:04:50|285.64|282.74|285.67|282.77|285.7|282.8|285.63|282.73|19
1647237900000|2022-03-14 06:05:00|285.69|282.79|285.72|282.82|285.74|282.84|285.67|282.77|11
1647237910000|2022-03-14 06:05:10|285.71|282.81|285.7|282.8|285.74|282.84|285.69|282.79|16
1647237920000|2022-03-14 06:05:20|285.72|282.82|285.72|282.82|285.72|282.82|285.7|282.8|16
1647237930000|2022-03-14 06:05:30|285.73|282.83|285.77|282.87|285.78|282.88|285.68|282.78|14
1647237940000|2022-03-14 06:05:40|285.76|282.86|285.76|282.86|285.8|282.9|285.76|282.86|16
1647237950000|2022-03-14 06:05:50|285.77|282.87|285.84|282.94|285.87|282.97|285.77|282.87|16
1647237960000|2022-03-14 06:06:00|285.86|282.96|285.8|282.9|285.87|282.97|285.77|282.87|13
1647237970000|2022-03-14 06:06:10|285.76|282.86|285.78|282.88|285.79|282.89|285.75|282.85|12
1647237980000|2022-03-14 06:06:20|285.77|282.87|285.77|282.87|285.8|282.9|285.76|282.86|14
1647237990000|2022-03-14 06:06:30|285.78|282.88|285.79|282.89|285.82|282.92|285.73|282.83|16
1647238000000|2022-03-14 06:06:40|285.8|282.9|285.81|282.91|285.81|282.91|285.8|282.9|4
1647238010000|2022-03-14 06:06:50|285.82|282.92|285.83|282.93|285.83|282.93|285.74|282.84|13
1647238020000|2022-03-14 06:07:00|285.84|282.94|285.83|282.93|285.87|282.97|285.75|282.85|13
1647238030000|2022-03-14 06:07:10|285.84|282.94|285.83|282.93|285.85|282.95|285.75|282.85|12
1647238040000|2022-03-14 06:07:20|285.81|282.91|285.8|282.9|285.81|282.91|285.78|282.88|11
1647238050000|2022-03-14 06:07:30|285.77|282.87|285.8|282.9|285.81|282.91|285.77|282.87|12
1647238060000|2022-03-14 06:07:40|285.79|282.89|285.73|282.83|285.79|282.89|285.71|282.81|8
1647238070000|2022-03-14 06:07:50|285.72|282.82|285.73|282.83|285.74|282.84|285.72|282.82|6
1647238080000|2022-03-14 06:08:00|285.74|282.84|285.72|282.82|285.74|282.84|285.72|282.82|5
1647238090000|2022-03-14 06:08:10|285.71|282.81|285.74|282.84|285.75|282.85|285.71|282.81|12
1647238100000|2022-03-14 06:08:20|285.75|282.85|285.71|282.81|285.75|282.85|285.71|282.81|19
1647238110000|2022-03-14 06:08:30|285.72|282.82|285.72|282.82|285.74|282.84|285.72|282.82|6
1647238120000|2022-03-14 06:08:40|285.71|282.81|285.73|282.83|285.74|282.84|285.71|282.81|7
1647238130000|2022-03-14 06:08:50|285.74|282.84|285.7|282.8|285.74|282.84|285.68|282.78|11
1647238140000|2022-03-14 06:09:00|285.71|282.81|285.7|282.8|285.72|282.82|285.69|282.79|15
1647238150000|2022-03-14 06:09:10|285.72|282.82|285.69|282.79|285.72|282.82|285.69|282.79|10
1647238160000|2022-03-14 06:09:20|285.73|282.83|285.61|282.71|285.73|282.83|285.61|282.71|18
1647238170000|2022-03-14 06:09:30|285.6|282.7|285.53|282.63|285.63|282.73|285.53|282.63|12
1647238180000|2022-03-14 06:09:40|285.58|282.68|285.52|282.62|285.58|282.68|285.48|282.58|25
1647238190000|2022-03-14 06:09:50|285.49|282.59|285.71|282.81|285.75|282.85|285.49|282.59|26
1647238200000|2022-03-14 06:10:00|285.74|282.84|285.75|282.85|285.78|282.88|285.68|282.78|26
1647238210000|2022-03-14 06:10:10|285.79|282.89|285.71|282.81|285.79|282.89|285.69|282.79|27
1647238220000|2022-03-14 06:10:20|285.72|282.82|285.7|282.8|285.73|282.83|285.69|282.79|15
1647238230000|2022-03-14 06:10:30|285.71|282.81|285.7|282.8|285.73|282.83|285.68|282.78|20
1647238240000|2022-03-14 06:10:40|285.71|282.81|285.69|282.79|285.74|282.84|285.68|282.78|15
1647238250000|2022-03-14 06:10:50|285.7|282.8|285.69|282.79|285.71|282.81|285.69|282.79|16
1647238260000|2022-03-14 06:11:00|285.68|282.78|285.72|282.82|285.72|282.82|285.67|282.77|14
1647238270000|2022-03-14 06:11:10|285.71|282.81|285.68|282.78|285.72|282.82|285.68|282.78|17
1647238280000|2022-03-14 06:11:20|285.67|282.77|285.69|282.79|285.71|282.81|285.67|282.77|19
1647238290000|2022-03-14 06:11:30|285.7|282.8|285.68|282.78|285.71|282.81|285.62|282.72|21
1647238300000|2022-03-14 06:11:40|285.69|282.79|285.69|282.79|285.7|282.8|285.67|282.77|8
1647238310000|2022-03-14 06:11:50|285.7|282.8|285.72|282.82|285.77|282.87|285.69|282.79|18
1647238320000|2022-03-14 06:12:00|285.71|282.81|285.74|282.84|285.76|282.86|285.66|282.76|21
1647238330000|2022-03-14 06:12:10|285.75|282.85|285.76|282.86|285.77|282.87|285.73|282.83|16
1647238340000|2022-03-14 06:12:20|285.74|282.84|285.76|282.86|285.76|282.86|285.73|282.83|17
1647238350000|2022-03-14 06:12:30|285.75|282.85|285.82|282.92|285.83|282.93|285.74|282.84|22
1647238360000|2022-03-14 06:12:40|285.78|282.88|285.84|282.94|285.89|282.99|285.77|282.87|18
1647238370000|2022-03-14 06:12:50|285.87|282.97|285.87|282.97|285.88|282.98|285.81|282.91|13
1647238380000|2022-03-14 06:13:00|285.86|282.96|285.75|282.85|285.86|282.96|285.74|282.84|15
1647238390000|2022-03-14 06:13:10|285.76|282.86|285.69|282.79|285.76|282.86|285.69|282.79|17
1647238400000|2022-03-14 06:13:20|285.68|282.78|285.76|282.86|285.76|282.86|285.68|282.78|19
1647238410000|2022-03-14 06:13:30|285.75|282.85|285.67|282.77|285.76|282.86|285.67|282.77|14
1647238420000|2022-03-14 06:13:40|285.68|282.78|285.66|282.76|285.7|282.8|285.6|282.7|19
1647238430000|2022-03-14 06:13:50|285.64|282.74|285.61|282.71|285.64|282.74|285.61|282.71|10
1647238440000|2022-03-14 06:14:00|285.67|282.77|285.61|282.71|285.67|282.77|285.6|282.7|13
1647238450000|2022-03-14 06:14:10|285.62|282.72|285.62|282.72|285.68|282.78|285.61|282.71|21
1647238460000|2022-03-14 06:14:20|285.68|282.78|285.69|282.79|285.74|282.84|285.67|282.77|20
1647238470000|2022-03-14 06:14:30|285.64|282.74|285.7|282.8|285.72|282.82|285.64|282.74|21
1647238480000|2022-03-14 06:14:40|285.68|282.78|285.7|282.8|285.72|282.82|285.66|282.76|23
1647238490000|2022-03-14 06:14:50|285.71|282.81|285.66|282.76|285.71|282.81|285.66|282.76|12
1647238500000|2022-03-14 06:15:00|285.68|282.78|285.66|282.76|285.68|282.78|285.65|282.75|7
1647238510000|2022-03-14 06:15:10|285.67|282.77|285.72|282.82|285.75|282.85|285.67|282.77|18
1647238520000|2022-03-14 06:15:20|285.73|282.83|285.8|282.9|285.84|282.94|285.7|282.8|18
1647238530000|2022-03-14 06:15:30|285.81|282.91|285.84|282.94|285.85|282.95|285.79|282.89|17
1647238540000|2022-03-14 06:15:40|285.8|282.9|285.82|282.92|285.88|282.98|285.8|282.9|18
1647238550000|2022-03-14 06:15:50|285.85|282.95|285.87|282.97|285.9|283|285.81|282.91|19
1647238560000|2022-03-14 06:16:00|285.89|282.99|285.81|282.91|285.91|283.01|285.81|282.91|23
1647238570000|2022-03-14 06:16:10|285.83|282.93|285.74|282.84|285.83|282.93|285.74|282.84|12
1647238580000|2022-03-14 06:16:20|285.72|282.82|285.65|282.75|285.75|282.85|285.65|282.75|16
1647238590000|2022-03-14 06:16:30|285.67|282.77|285.61|282.71|285.67|282.77|285.58|282.68|9
1647238600000|2022-03-14 06:16:40|285.62|282.72|285.62|282.72|285.65|282.75|285.61|282.71|16
1647238610000|2022-03-14 06:16:50|285.63|282.73|285.62|282.72|285.65|282.75|285.58|282.68|14
1647238620000|2022-03-14 06:17:00|285.63|282.73|285.63|282.73|285.66|282.76|285.63|282.73|14
1647238630000|2022-03-14 06:17:10|285.65|282.75|285.74|282.84|285.74|282.84|285.62|282.72|13
1647238640000|2022-03-14 06:17:20|285.71|282.81|285.7|282.8|285.75|282.85|285.7|282.8|11
1647238650000|2022-03-14 06:17:30|285.68|282.78|285.7|282.8|285.71|282.81|285.67|282.77|7
1647238660000|2022-03-14 06:17:40|285.71|282.81|285.66|282.76|285.71|282.81|285.66|282.76|9
1647238670000|2022-03-14 06:17:50|285.65|282.75|285.57|282.67|285.66|282.76|285.57|282.67|17
1647238680000|2022-03-14 06:18:00|285.58|282.68|285.64|282.74|285.65|282.75|285.57|282.67|15
1647238690000|2022-03-14 06:18:10|285.65|282.75|285.62|282.72|285.65|282.75|285.62|282.72|14
1647238700000|2022-03-14 06:18:20|285.61|282.71|285.61|282.71|285.62|282.72|285.59|282.69|11
1647238710000|2022-03-14 06:18:30|285.6|282.7|285.59|282.69|285.62|282.72|285.55|282.65|11
1647238720000|2022-03-14 06:18:40|285.61|282.71|285.59|282.69|285.61|282.71|285.57|282.67|6
1647238730000|2022-03-14 06:18:50|285.61|282.71|285.61|282.71|285.61|282.71|285.58|282.68|13
1647238740000|2022-03-14 06:19:00|285.59|282.69|285.61|282.71|285.62|282.72|285.57|282.67|15
1647238750000|2022-03-14 06:19:10|285.59|282.69|285.61|282.71|285.62|282.72|285.57|282.67|12
1647238760000|2022-03-14 06:19:20|285.59|282.69|285.61|282.71|285.61|282.71|285.59|282.69|14
1647238770000|2022-03-14 06:19:30|285.6|282.7|285.67|282.77|285.67|282.77|285.59|282.69|15
1647238780000|2022-03-14 06:19:40|285.66|282.76|285.81|282.91|285.81|282.91|285.65|282.75|19
1647238790000|2022-03-14 06:19:50|285.8|282.9|285.88|282.98|285.93|283.03|285.74|282.84|21
1647238800000|2022-03-14 06:20:00|285.92|283.02|285.76|282.86|285.95|283.05|285.74|282.84|26
1647238810000|2022-03-14 06:20:10|285.79|282.89|285.7|282.8|285.8|282.9|285.66|282.76|25
1647238820000|2022-03-14 06:20:20|285.71|282.81|285.69|282.79|285.71|282.81|285.65|282.75|12
1647238830000|2022-03-14 06:20:30|285.71|282.81|285.64|282.74|285.72|282.82|285.64|282.74|20
1647238840000|2022-03-14 06:20:40|285.66|282.76|285.68|282.78|285.7|282.8|285.64|282.74|18
1647238850000|2022-03-14 06:20:50|285.7|282.8|285.76|282.86|285.76|282.86|285.68|282.78|15
1647238860000|2022-03-14 06:21:00|285.73|282.83|285.78|282.88|285.81|282.91|285.73|282.83|19
1647238870000|2022-03-14 06:21:10|285.8|282.9|285.76|282.86|285.81|282.91|285.75|282.85|19
1647238880000|2022-03-14 06:21:20|285.77|282.87|285.7|282.8|285.78|282.88|285.69|282.79|17
1647238890000|2022-03-14 06:21:30|285.71|282.81|285.71|282.81|285.73|282.83|285.69|282.79|17
1647238900000|2022-03-14 06:21:40|285.72|282.82|285.76|282.86|285.77|282.87|285.71|282.81|27
1647238910000|2022-03-14 06:21:50|285.77|282.87|285.74|282.84|285.77|282.87|285.72|282.82|10
1647238920000|2022-03-14 06:22:00|285.72|282.82|285.76|282.86|285.76|282.86|285.72|282.82|15
1647238930000|2022-03-14 06:22:10|285.75|282.85|285.74|282.84|285.75|282.85|285.72|282.82|12
1647238940000|2022-03-14 06:22:20|285.73|282.83|285.73|282.83|285.74|282.84|285.72|282.82|6
1647238950000|2022-03-14 06:22:30|285.74|282.84|285.73|282.83|285.74|282.84|285.72|282.82|6
1647238960000|2022-03-14 06:22:40|285.72|282.82|285.69|282.79|285.72|282.82|285.67|282.77|10
1647238970000|2022-03-14 06:22:50|285.7|282.8|285.68|282.78|285.71|282.81|285.68|282.78|12
1647238980000|2022-03-14 06:23:00|285.67|282.77|285.63|282.73|285.69|282.79|285.6|282.7|15
1647238990000|2022-03-14 06:23:10|285.64|282.74|285.38|282.48|285.64|282.74|285.35|282.45|17
1647239000000|2022-03-14 06:23:20|285.39|282.49|285.46|282.56|285.57|282.67|285.35|282.45|20
1647239010000|2022-03-14 06:23:30|285.47|282.57|285.38|282.48|285.49|282.59|285.38|282.48|29
1647239020000|2022-03-14 06:23:40|285.45|282.55|285.46|282.56|285.48|282.58|285.44|282.54|10
1647239030000|2022-03-14 06:23:50|285.43|282.53|285.46|282.56|285.46|282.56|285.41|282.51|17
1647239040000|2022-03-14 06:24:00|285.39|282.49|285.48|282.58|285.48|282.58|285.39|282.49|16
1647239050000|2022-03-14 06:24:10|285.49|282.59|285.52|282.62|285.55|282.65|285.48|282.58|23
1647239060000|2022-03-14 06:24:20|285.5|282.6|285.45|282.55|285.52|282.62|285.44|282.54|15
1647239070000|2022-03-14 06:24:30|285.44|282.54|285.44|282.54|285.47|282.57|285.41|282.51|24
1647239080000|2022-03-14 06:24:40|285.42|282.52|285.41|282.51|285.43|282.53|285.33|282.43|19
1647239090000|2022-03-14 06:24:50|285.38|282.48|285.54|282.64|285.54|282.64|285.38|282.48|25
1647239100000|2022-03-14 06:25:00|285.51|282.61|285.51|282.61|285.54|282.64|285.46|282.56|17
1647239110000|2022-03-14 06:25:10|285.54|282.64|285.73|282.83|285.73|282.83|285.54|282.64|25
1647239120000|2022-03-14 06:25:20|285.72|282.82|285.74|282.84|285.74|282.84|285.65|282.75|19
1647239130000|2022-03-14 06:25:30|285.71|282.81|285.69|282.79|285.73|282.83|285.64|282.74|16
1647239140000|2022-03-14 06:25:40|285.7|282.8|285.74|282.84|285.74|282.84|285.65|282.75|14
1647239150000|2022-03-14 06:25:50|285.75|282.85|285.77|282.87|285.79|282.89|285.72|282.82|23
1647239160000|2022-03-14 06:26:00|285.75|282.85|285.76|282.86|285.82|282.92|285.7|282.8|26
1647239170000|2022-03-14 06:26:10|285.77|282.87|285.72|282.82|285.77|282.87|285.69|282.79|15
1647239180000|2022-03-14 06:26:20|285.73|282.83|285.78|282.88|285.8|282.9|285.73|282.83|14
1647239190000|2022-03-14 06:26:30|285.77|282.87|285.74|282.84|285.77|282.87|285.7|282.8|20
1647239200000|2022-03-14 06:26:40|285.75|282.85|285.7|282.8|285.76|282.86|285.69|282.79|16
1647239210000|2022-03-14 06:26:50|285.71|282.81|285.73|282.83|285.73|282.83|285.7|282.8|11
1647239220000|2022-03-14 06:27:00|285.71|282.81|286.18|283.28|286.21|283.31|285.71|282.81|28
1647239230000|2022-03-14 06:27:10|286.16|283.26|286.37|283.47|286.47|283.57|286.16|283.26|27
1647239240000|2022-03-14 06:27:20|286.39|283.49|286.5|283.6|286.51|283.61|286.3|283.4|25
1647239250000|2022-03-14 06:27:30|286.49|283.59|286.45|283.55|286.5|283.6|286.42|283.52|16
1647239260000|2022-03-14 06:27:40|286.48|283.58|286.66|283.76|286.66|283.76|286.48|283.58|21
1647239270000|2022-03-14 06:27:50|286.65|283.75|286.78|283.88|286.8|283.9|286.61|283.71|25
1647239280000|2022-03-14 06:28:00|286.77|283.87|286.68|283.78|286.79|283.89|286.67|283.77|21
1647239290000|2022-03-14 06:28:10|286.66|283.76|286.62|283.72|286.66|283.76|286.5|283.6|30
1647239300000|2022-03-14 06:28:20|286.63|283.73|286.53|283.63|286.63|283.73|286.52|283.62|27
1647239310000|2022-03-14 06:28:30|286.56|283.66|286.39|283.49|286.56|283.66|286.39|283.49|25
1647239320000|2022-03-14 06:28:40|286.43|283.53|286.27|283.37|286.43|283.53|286.27|283.37|16
1647239330000|2022-03-14 06:28:50|286.26|283.36|286.19|283.29|286.26|283.36|286.18|283.28|21
1647239340000|2022-03-14 06:29:00|286.18|283.28|286.01|283.11|286.18|283.28|286.01|283.11|23
1647239350000|2022-03-14 06:29:10|286.05|283.15|286.02|283.12|286.05|283.15|285.98|283.08|23
1647239360000|2022-03-14 06:29:20|286.01|283.11|285.96|283.06|286.02|283.12|285.93|283.03|20
1647239370000|2022-03-14 06:29:30|285.97|283.07|285.76|282.86|285.97|283.07|285.75|282.85|31
1647239380000|2022-03-14 06:29:40|285.77|282.87|285.92|283.02|285.92|283.02|285.74|282.84|20
1647239390000|2022-03-14 06:29:50|285.94|283.04|285.94|283.04|285.98|283.08|285.89|282.99|20
1647239400000|2022-03-14 06:30:00|285.91|283.01|285.98|283.08|286.09|283.19|285.88|282.98|29
1647239410000|2022-03-14 06:30:10|285.99|283.09|285.85|282.95|285.99|283.09|285.82|282.92|20
1647239420000|2022-03-14 06:30:20|285.86|282.96|285.83|282.93|285.88|282.98|285.8|282.9|15
1647239430000|2022-03-14 06:30:30|285.82|282.92|285.81|282.91|285.85|282.95|285.77|282.87|22
1647239440000|2022-03-14 06:30:40|285.82|282.92|285.97|283.07|285.98|283.08|285.81|282.91|23
1647239450000|2022-03-14 06:30:50|285.96|283.06|286.03|283.13|286.06|283.16|285.9|283|34
1647239460000|2022-03-14 06:31:00|286.02|283.12|285.99|283.09|286.02|283.12|285.99|283.09|16
1647239470000|2022-03-14 06:31:10|286.04|283.14|286.06|283.16|286.08|283.18|286.02|283.12|18
1647239480000|2022-03-14 06:31:20|286.07|283.17|286.23|283.33|286.24|283.34|286.04|283.14|27
1647239490000|2022-03-14 06:31:30|286.21|283.31|286.31|283.41|286.32|283.42|286.18|283.28|28
1647239500000|2022-03-14 06:31:40|286.3|283.4|286.25|283.35|286.3|283.4|286.24|283.34|21
1647239510000|2022-03-14 06:31:50|286.24|283.34|286.2|283.3|286.24|283.34|286.19|283.29|17
1647239520000|2022-03-14 06:32:00|286.21|283.31|286.5|283.6|286.5|283.6|286.19|283.29|22
1647239530000|2022-03-14 06:32:10|286.49|283.59|286.64|283.74|286.71|283.81|286.46|283.56|23
1647239540000|2022-03-14 06:32:20|286.61|283.71|286.64|283.74|286.75|283.85|286.54|283.64|29
1647239550000|2022-03-14 06:32:30|286.63|283.73|286.59|283.69|286.65|283.75|286.55|283.65|25
1647239560000|2022-03-14 06:32:40|286.58|283.68|286.54|283.64|286.63|283.73|286.53|283.63|30
1647239570000|2022-03-14 06:32:50|286.57|283.67|286.54|283.64|286.6|283.7|286.49|283.59|28
1647239580000|2022-03-14 06:33:00|286.49|283.59|286.52|283.62|286.64|283.74|286.49|283.59|25
1647239590000|2022-03-14 06:33:10|286.54|283.64|286.54|283.64|286.57|283.67|286.51|283.61|17
1647239600000|2022-03-14 06:33:20|286.5|283.6|286.52|283.62|286.59|283.69|286.5|283.6|18
1647239610000|2022-03-14 06:33:30|286.51|283.61|286.38|283.48|286.58|283.68|286.32|283.42|23
1647239620000|2022-03-14 06:33:40|286.36|283.46|286.44|283.54|286.45|283.55|286.36|283.46|26
1647239630000|2022-03-14 06:33:50|286.45|283.55|286.36|283.46|286.45|283.55|286.34|283.44|20
1647239640000|2022-03-14 06:34:00|286.35|283.45|286.29|283.39|286.41|283.51|286.26|283.36|21
1647239650000|2022-03-14 06:34:10|286.31|283.41|286.32|283.42|286.33|283.43|286.29|283.39|14
1647239660000|2022-03-14 06:34:20|286.31|283.41|286.26|283.36|286.32|283.42|286.24|283.34|20
1647239670000|2022-03-14 06:34:30|286.24|283.34|286.23|283.33|286.26|283.36|286.22|283.32|22
1647239680000|2022-03-14 06:34:40|286.22|283.32|286.23|283.33|286.24|283.34|286.22|283.32|17
1647239690000|2022-03-14 06:34:50|286.25|283.35|286.27|283.37|286.31|283.41|286.24|283.34|17
1647239700000|2022-03-14 06:35:00|286.29|283.39|286.25|283.35|286.33|283.43|286.25|283.35|16
1647239710000|2022-03-14 06:35:10|286.26|283.36|286.27|283.37|286.28|283.38|286.25|283.35|10
1647239720000|2022-03-14 06:35:20|286.26|283.36|286.27|283.37|286.28|283.38|286.26|283.36|16
1647239730000|2022-03-14 06:35:30|286.26|283.36|286.28|283.38|286.3|283.4|286.25|283.35|14
1647239740000|2022-03-14 06:35:40|286.27|283.37|286.29|283.39|286.31|283.41|286.27|283.37|18
1647239750000|2022-03-14 06:35:50|286.28|283.38|286.29|283.39|286.3|283.4|286.26|283.36|17
1647239760000|2022-03-14 06:36:00|286.28|283.38|286.28|283.38|286.28|283.38|286.25|283.35|10
1647239770000|2022-03-14 06:36:10|286.27|283.37|286.29|283.39|286.29|283.39|286.25|283.35|13
1647239780000|2022-03-14 06:36:20|286.3|283.4|286.46|283.56|286.47|283.57|286.3|283.4|19
1647239790000|2022-03-14 06:36:30|286.42|283.52|286.41|283.51|286.44|283.54|286.39|283.49|16
1647239800000|2022-03-14 06:36:40|286.43|283.53|286.43|283.53|286.46|283.56|286.37|283.47|23
1647239810000|2022-03-14 06:36:50|286.38|283.48|286.39|283.49|286.45|283.55|286.37|283.47|19
1647239820000|2022-03-14 06:37:00|286.4|283.5|286.37|283.47|286.41|283.51|286.35|283.45|15
1647239830000|2022-03-14 06:37:10|286.38|283.48|286.38|283.48|286.38|283.48|286.37|283.47|11
1647239840000|2022-03-14 06:37:20|286.39|283.49|286.38|283.48|286.39|283.49|286.35|283.45|13
1647239850000|2022-03-14 06:37:30|286.37|283.47|286.34|283.44|286.37|283.47|286.34|283.44|13
1647239860000|2022-03-14 06:37:40|286.35|283.45|286.35|283.45|286.39|283.49|286.33|283.43|17
1647239870000|2022-03-14 06:37:50|286.34|283.44|286.33|283.43|286.35|283.45|286.33|283.43|9
1647239880000|2022-03-14 06:38:00|286.32|283.42|286.34|283.44|286.39|283.49|286.28|283.38|17
1647239890000|2022-03-14 06:38:10|286.37|283.47|286.33|283.43|286.37|283.47|286.31|283.41|16
1647239900000|2022-03-14 06:38:20|286.32|283.42|286.32|283.42|286.33|283.43|286.32|283.42|7
1647239910000|2022-03-14 06:38:30|286.33|283.43|286.33|283.43|286.36|283.46|286.33|283.43|11
1647239920000|2022-03-14 06:38:40|286.32|283.42|286.3|283.4|286.35|283.45|286.27|283.37|22
1647239930000|2022-03-14 06:38:50|286.29|283.39|286.32|283.42|286.33|283.43|286.28|283.38|18
1647239940000|2022-03-14 06:39:00|286.3|283.4|286.3|283.4|286.33|283.43|286.29|283.39|15
1647239950000|2022-03-14 06:39:10|286.29|283.39|286.29|283.39|286.3|283.4|286.29|283.39|9
1647239960000|2022-03-14 06:39:20|286.28|283.38|286.31|283.41|286.32|283.42|286.28|283.38|8
1647239970000|2022-03-14 06:39:30|286.3|283.4|286.34|283.44|286.34|283.44|286.29|283.39|12
1647239980000|2022-03-14 06:39:40|286.36|283.46|286.28|283.38|286.36|283.46|286.26|283.36|20
1647239990000|2022-03-14 06:39:50|286.27|283.37|286.31|283.41|286.33|283.43|286.27|283.37|13
1647240000000|2022-03-14 06:40:00|286.33|283.43|286.33|283.43|286.39|283.49|286.3|283.4|16
1647240010000|2022-03-14 06:40:10|286.34|283.44|286.35|283.45|286.36|283.46|286.25|283.35|27
1647240020000|2022-03-14 06:40:20|286.36|283.46|286.31|283.41|286.37|283.47|286.29|283.39|23
1647240030000|2022-03-14 06:40:30|286.3|283.4|286.31|283.41|286.33|283.43|286.29|283.39|19
1647240040000|2022-03-14 06:40:40|286.32|283.42|286.29|283.39|286.32|283.42|286.27|283.37|16
1647240050000|2022-03-14 06:40:50|286.31|283.41|286.32|283.42|286.32|283.42|286.3|283.4|9
1647240060000|2022-03-14 06:41:00|286.31|283.41|286.32|283.42|286.33|283.43|286.28|283.38|17
1647240070000|2022-03-14 06:41:10|286.28|283.38|286.16|283.26|286.31|283.41|286.08|283.18|23
1647240080000|2022-03-14 06:41:20|286.15|283.25|286.02|283.12|286.15|283.25|286|283.1|16
1647240090000|2022-03-14 06:41:30|286|283.1|285.94|283.04|286.04|283.14|285.91|283.01|15
1647240100000|2022-03-14 06:41:40|285.93|283.03|285.84|282.94|285.93|283.03|285.84|282.94|20
1647240110000|2022-03-14 06:41:50|285.83|282.93|285.83|282.93|285.85|282.95|285.78|282.88|20
1647240120000|2022-03-14 06:42:00|285.81|282.91|285.81|282.91|285.84|282.94|285.8|282.9|21
1647240130000|2022-03-14 06:42:10|285.82|282.92|285.79|282.89|285.83|282.93|285.77|282.87|18
1647240140000|2022-03-14 06:42:20|285.78|282.88|285.78|282.88|285.83|282.93|285.77|282.87|12
1647240150000|2022-03-14 06:42:30|285.83|282.93|285.82|282.92|285.84|282.94|285.78|282.88|15
1647240160000|2022-03-14 06:42:40|285.8|282.9|285.8|282.9|285.84|282.94|285.78|282.88|20
1647240170000|2022-03-14 06:42:50|285.81|282.91|285.87|282.97|285.87|282.97|285.8|282.9|17
1647240180000|2022-03-14 06:43:00|285.83|282.93|285.82|282.92|285.87|282.97|285.82|282.92|12
1647240190000|2022-03-14 06:43:10|285.84|282.94|285.87|282.97|285.9|283|285.82|282.92|23
1647240200000|2022-03-14 06:43:20|285.86|282.96|285.85|282.95|285.89|282.99|285.84|282.94|21
1647240210000|2022-03-14 06:43:30|285.87|282.97|285.92|283.02|285.95|283.05|285.86|282.96|21
1647240220000|2022-03-14 06:43:40|285.93|283.03|285.96|283.06|285.97|283.07|285.92|283.02|16
1647240230000|2022-03-14 06:43:50|285.94|283.04|285.99|283.09|285.99|283.09|285.93|283.03|14
1647240240000|2022-03-14 06:44:00|286.01|283.11|285.97|283.07|286.02|283.12|285.94|283.04|20
1647240250000|2022-03-14 06:44:10|285.96|283.06|285.95|283.05|285.98|283.08|285.94|283.04|11
1647240260000|2022-03-14 06:44:20|285.94|283.04|285.83|282.93|285.94|283.04|285.82|282.92|13
1647240270000|2022-03-14 06:44:30|285.81|282.91|285.81|282.91|285.85|282.95|285.77|282.87|20
1647240280000|2022-03-14 06:44:40|285.82|282.92|285.86|282.96|285.9|283|285.8|282.9|20
1647240290000|2022-03-14 06:44:50|285.83|282.93|285.86|282.96|285.92|283.02|285.83|282.93|17
1647240300000|2022-03-14 06:45:00|285.85|282.95|285.84|282.94|285.87|282.97|285.84|282.94|15
1647240310000|2022-03-14 06:45:10|285.85|282.95|285.86|282.96|285.92|283.02|285.85|282.95|15
1647240320000|2022-03-14 06:45:20|285.85|282.95|285.86|282.96|285.9|283|285.85|282.95|14
1647240330000|2022-03-14 06:45:30|285.89|282.99|285.89|282.99|285.89|282.99|285.82|282.92|13
1647240340000|2022-03-14 06:45:40|285.87|282.97|285.82|282.92|285.88|282.98|285.81|282.91|16
1647240350000|2022-03-14 06:45:50|285.83|282.93|285.82|282.92|285.83|282.93|285.8|282.9|6
1647240360000|2022-03-14 06:46:00|285.81|282.91|285.84|282.94|285.85|282.95|285.8|282.9|14
1647240370000|2022-03-14 06:46:10|285.83|282.93|285.78|282.88|285.85|282.95|285.78|282.88|11
1647240380000|2022-03-14 06:46:20|285.79|282.89|285.76|282.86|285.79|282.89|285.72|282.82|22
1647240390000|2022-03-14 06:46:30|285.77|282.87|285.73|282.83|285.8|282.9|285.72|282.82|22
1647240400000|2022-03-14 06:46:40|285.74|282.84|285.77|282.87|285.78|282.88|285.72|282.82|16
1647240410000|2022-03-14 06:46:50|285.75|282.85|285.74|282.84|285.76|282.86|285.73|282.83|17
1647240420000|2022-03-14 06:47:00|285.75|282.85|285.73|282.83|285.77|282.87|285.72|282.82|8
1647240430000|2022-03-14 06:47:10|285.74|282.84|285.72|282.82|285.75|282.85|285.72|282.82|13
1647240440000|2022-03-14 06:47:20|285.73|282.83|285.73|282.83|285.76|282.86|285.72|282.82|12
1647240450000|2022-03-14 06:47:30|285.72|282.82|285.57|282.67|285.77|282.87|285.55|282.65|25
1647240460000|2022-03-14 06:47:40|285.58|282.68|285.55|282.65|285.59|282.69|285.52|282.62|22
1647240470000|2022-03-14 06:47:50|285.54|282.64|285.64|282.74|285.69|282.79|285.52|282.62|27
1647240480000|2022-03-14 06:48:00|285.63|282.73|285.61|282.71|285.68|282.78|285.6|282.7|17
1647240490000|2022-03-14 06:48:10|285.62|282.72|285.61|282.71|285.75|282.85|285.6|282.7|28
1647240500000|2022-03-14 06:48:20|285.65|282.75|285.64|282.74|285.69|282.79|285.61|282.71|20
1647240510000|2022-03-14 06:48:30|285.65|282.75|285.67|282.77|285.69|282.79|285.64|282.74|16
1647240520000|2022-03-14 06:48:40|285.66|282.76|285.64|282.74|285.67|282.77|285.63|282.73|17
1647240530000|2022-03-14 06:48:50|285.65|282.75|285.66|282.76|285.67|282.77|285.64|282.74|14
1647240540000|2022-03-14 06:49:00|285.67|282.77|285.69|282.79|285.73|282.83|285.66|282.76|20
1647240550000|2022-03-14 06:49:10|285.7|282.8|285.7|282.8|285.71|282.81|285.67|282.77|9
1647240560000|2022-03-14 06:49:20|285.69|282.79|285.69|282.79|285.7|282.8|285.66|282.76|11
1647240570000|2022-03-14 06:49:30|285.7|282.8|285.73|282.83|285.76|282.86|285.69|282.79|21
1647240580000|2022-03-14 06:49:40|285.74|282.84|285.72|282.82|285.74|282.84|285.7|282.8|9
1647240590000|2022-03-14 06:49:50|285.73|282.83|285.72|282.82|285.74|282.84|285.71|282.81|8
1647240600000|2022-03-14 06:50:00|285.7|282.8|285.72|282.82|285.74|282.84|285.69|282.79|11
1647240610000|2022-03-14 06:50:10|285.69|282.79|285.81|282.91|285.81|282.91|285.69|282.79|15
1647240620000|2022-03-14 06:50:20|285.82|282.92|285.81|282.91|285.82|282.92|285.77|282.87|13
1647240630000|2022-03-14 06:50:30|285.77|282.87|285.82|282.92|285.83|282.93|285.77|282.87|19
1647240640000|2022-03-14 06:50:40|285.83|282.93|285.81|282.91|285.83|282.93|285.79|282.89|7
1647240650000|2022-03-14 06:50:50|285.82|282.92|285.89|282.99|285.89|282.99|285.79|282.89|12
1647240660000|2022-03-14 06:51:00|285.93|283.03|286|283.1|286.02|283.12|285.93|283.03|20
1647240670000|2022-03-14 06:51:10|285.99|283.09|285.86|282.96|286|283.1|285.85|282.95|18
1647240680000|2022-03-14 06:51:20|285.84|282.94|285.89|282.99|285.94|283.04|285.83|282.93|29
1647240690000|2022-03-14 06:51:30|285.9|283|285.91|283.01|285.91|283.01|285.87|282.97|14
1647240700000|2022-03-14 06:51:40|285.9|283|285.92|283.02|285.95|283.05|285.88|282.98|23
1647240710000|2022-03-14 06:51:50|285.93|283.03|285.95|283.05|285.98|283.08|285.89|282.99|28
1647240720000|2022-03-14 06:52:00|285.94|283.04|285.96|283.06|285.98|283.08|285.92|283.02|19
1647240730000|2022-03-14 06:52:10|285.95|283.05|285.92|283.02|285.98|283.08|285.92|283.02|23
1647240740000|2022-03-14 06:52:20|285.95|283.05|285.97|283.07|286|283.1|285.94|283.04|29
1647240750000|2022-03-14 06:52:30|285.96|283.06|285.92|283.02|285.99|283.09|285.92|283.02|16
1647240760000|2022-03-14 06:52:40|285.91|283.01|285.92|283.02|285.93|283.03|285.91|283.01|10
1647240770000|2022-03-14 06:52:50|285.93|283.03|285.9|283|285.93|283.03|285.9|283|11
1647240780000|2022-03-14 06:53:00|285.92|283.02|285.92|283.02|285.94|283.04|285.9|283|14
1647240790000|2022-03-14 06:53:10|285.91|283.01|285.76|282.86|285.91|283.01|285.75|282.85|18
1647240800000|2022-03-14 06:53:20|285.75|282.85|285.88|282.98|285.88|282.98|285.75|282.85|21
1647240810000|2022-03-14 06:53:30|285.89|282.99|285.87|282.97|285.9|283|285.83|282.93|19
1647240820000|2022-03-14 06:53:40|285.88|282.98|285.87|282.97|285.88|282.98|285.85|282.95|12
1647240830000|2022-03-14 06:53:50|285.86|282.96|285.87|282.97|285.87|282.97|285.84|282.94|11
1647240840000|2022-03-14 06:54:00|285.85|282.95|285.87|282.97|285.87|282.97|285.84|282.94|9
1647240850000|2022-03-14 06:54:10|285.83|282.93|285.86|282.96|285.87|282.97|285.83|282.93|7
1647240860000|2022-03-14 06:54:20|285.87|282.97|285.95|283.05|285.95|283.05|285.84|282.94|14
1647240870000|2022-03-14 06:54:30|285.94|283.04|285.76|282.86|285.96|283.06|285.73|282.83|24
1647240880000|2022-03-14 06:54:40|285.77|282.87|285.76|282.86|285.8|282.9|285.7|282.8|14
1647240890000|2022-03-14 06:54:50|285.77|282.87|285.82|282.92|285.82|282.92|285.76|282.86|14
1647240900000|2022-03-14 06:55:00|285.81|282.91|285.79|282.89|285.81|282.91|285.73|282.83|19
1647240910000|2022-03-14 06:55:10|285.78|282.88|285.84|282.94|285.84|282.94|285.78|282.88|22
1647240920000|2022-03-14 06:55:20|285.83|282.93|285.83|282.93|285.84|282.94|285.81|282.91|10
1647240930000|2022-03-14 06:55:30|285.82|282.92|285.81|282.91|285.84|282.94|285.78|282.88|15
1647240940000|2022-03-14 06:55:40|285.78|282.88|285.82|282.92|285.82|282.92|285.78|282.88|10
1647240950000|2022-03-14 06:55:50|285.81|282.91|285.88|282.98|285.89|282.99|285.81|282.91|15
1647240960000|2022-03-14 06:56:00|285.87|282.97|285.86|282.96|285.87|282.97|285.83|282.93|5
1647240970000|2022-03-14 06:56:10|285.87|282.97|285.82|282.92|285.87|282.97|285.81|282.91|21
1647240980000|2022-03-14 06:56:20|285.81|282.91|285.82|282.92|285.84|282.94|285.8|282.9|13
1647240990000|2022-03-14 06:56:30|285.83|282.93|285.91|283.01|285.91|283.01|285.82|282.92|17
1647241000000|2022-03-14 06:56:40|285.88|282.98|285.91|283.01|285.98|283.08|285.88|282.98|21
1647241010000|2022-03-14 06:56:50|285.94|283.04|285.9|283|285.98|283.08|285.9|283|20
1647241020000|2022-03-14 06:57:00|285.89|282.99|285.89|282.99|285.9|283|285.88|282.98|14
1647241030000|2022-03-14 06:57:10|285.88|282.98|285.87|282.97|285.89|282.99|285.86|282.96|14
1647241040000|2022-03-14 06:57:20|285.88|282.98|285.89|282.99|285.91|283.01|285.87|282.97|19
1647241050000|2022-03-14 06:57:30|285.9|283|285.9|283|285.94|283.04|285.87|282.97|16
1647241060000|2022-03-14 06:57:40|285.88|282.98|285.87|282.97|285.9|283|285.86|282.96|22
1647241070000|2022-03-14 06:57:50|285.86|282.96|285.92|283.02|285.93|283.03|285.86|282.96|20
1647241080000|2022-03-14 06:58:00|285.89|282.99|285.83|282.93|285.96|283.06|285.78|282.88|19
1647241090000|2022-03-14 06:58:10|285.82|282.92|285.93|283.03|285.97|283.07|285.82|282.92|14
1647241100000|2022-03-14 06:58:20|285.92|283.02|285.87|282.97|285.93|283.03|285.85|282.95|19
1647241110000|2022-03-14 06:58:30|285.88|282.98|285.86|282.96|285.94|283.04|285.83|282.93|24
1647241120000|2022-03-14 06:58:40|285.87|282.97|285.86|282.96|285.89|282.99|285.83|282.93|17
1647241130000|2022-03-14 06:58:50|285.88|282.98|285.86|282.96|285.89|282.99|285.84|282.94|17
1647241140000|2022-03-14 06:59:00|285.84|282.94|285.83|282.93|285.85|282.95|285.82|282.92|20
1647241150000|2022-03-14 06:59:10|285.82|282.92|285.81|282.91|285.83|282.93|285.8|282.9|12
1647241160000|2022-03-14 06:59:20|285.82|282.92|285.83|282.93|285.84|282.94|285.8|282.9|16
1647241170000|2022-03-14 06:59:30|285.84|282.94|285.84|282.94|285.84|282.94|285.81|282.91|15
1647241180000|2022-03-14 06:59:40|285.82|282.92|285.83|282.93|285.83|282.93|285.81|282.91|16
1647241190000|2022-03-14 06:59:50|285.81|282.91|285.81|282.91|285.83|282.93|285.81|282.91|8
1647241200000|2022-03-14 07:00:00|285.82|282.92|285.83|282.93|285.87|282.97|285.81|282.91|26
1647241210000|2022-03-14 07:00:10|285.81|282.91|285.83|282.93|285.83|282.93|285.74|282.84|27
1647241220000|2022-03-14 07:00:20|285.8|282.9|285.81|282.91|285.83|282.93|285.78|282.88|17
1647241230000|2022-03-14 07:00:30|285.82|282.92|285.88|282.98|285.9|283|285.81|282.91|13
1647241240000|2022-03-14 07:00:40|285.87|282.97|285.85|282.95|285.87|282.97|285.84|282.94|14
1647241250000|2022-03-14 07:00:50|285.84|282.94|285.96|283.06|286|283.1|285.84|282.94|25
1647241260000|2022-03-14 07:01:00|285.97|283.07|286.18|283.28|286.22|283.32|285.97|283.07|25
1647241270000|2022-03-14 07:01:10|286.2|283.3|286.34|283.44|286.38|283.48|286.19|283.29|26
1647241280000|2022-03-14 07:01:20|286.36|283.46|286.32|283.42|286.42|283.52|286.31|283.41|32
1647241290000|2022-03-14 07:01:30|286.31|283.41|286.35|283.45|286.39|283.49|286.31|283.41|23
1647241300000|2022-03-14 07:01:40|286.36|283.46|286.33|283.43|286.36|283.46|286.33|283.43|20
1647241310000|2022-03-14 07:01:50|286.34|283.44|286.3|283.4|286.35|283.45|286.3|283.4|13
1647241320000|2022-03-14 07:02:00|286.32|283.42|286.15|283.25|286.32|283.42|286.13|283.23|21
1647241330000|2022-03-14 07:02:10|286.16|283.26|286.16|283.26|286.17|283.27|286.14|283.24|9
1647241340000|2022-03-14 07:02:20|286.17|283.27|286.21|283.31|286.22|283.32|286.14|283.24|16
1647241350000|2022-03-14 07:02:30|286.22|283.32|286.21|283.31|286.23|283.33|286.21|283.31|6
1647241360000|2022-03-14 07:02:40|286.22|283.32|286.2|283.3|286.22|283.32|286.2|283.3|14
1647241370000|2022-03-14 07:02:50|286.21|283.31|286.27|283.37|286.33|283.43|286.13|283.23|17
1647241380000|2022-03-14 07:03:00|286.26|283.36|286.25|283.35|286.26|283.36|286.25|283.35|12
1647241390000|2022-03-14 07:03:10|286.26|283.36|286.25|283.35|286.26|283.36|286.22|283.32|22
1647241400000|2022-03-14 07:03:20|286.26|283.36|286.27|283.37|286.3|283.4|286.26|283.36|23
1647241410000|2022-03-14 07:03:30|286.28|283.38|286.25|283.35|286.28|283.38|286.24|283.34|14
1647241420000|2022-03-14 07:03:40|286.24|283.34|286.23|283.33|286.25|283.35|286.21|283.31|18
1647241430000|2022-03-14 07:03:50|286.21|283.31|286.28|283.38|286.34|283.44|286.21|283.31|22
1647241440000|2022-03-14 07:04:00|286.27|283.37|286.29|283.39|286.36|283.46|286.25|283.35|19
1647241450000|2022-03-14 07:04:10|286.28|283.38|286.3|283.4|286.35|283.45|286.24|283.34|19
1647241460000|2022-03-14 07:04:20|286.28|283.38|286.27|283.37|286.3|283.4|286.23|283.33|14
1647241470000|2022-03-14 07:04:30|286.28|283.38|286.25|283.35|286.28|283.38|286.24|283.34|16
1647241480000|2022-03-14 07:04:40|286.27|283.37|286.27|283.37|286.29|283.39|286.26|283.36|20
1647241490000|2022-03-14 07:04:50|286.28|283.38|286.21|283.31|286.28|283.38|286.21|283.31|19
1647241500000|2022-03-14 07:05:00|286.23|283.33|286.27|283.37|286.28|283.38|286.23|283.33|19
1647241510000|2022-03-14 07:05:10|286.28|283.38|286.21|283.31|286.28|283.38|286.21|283.31|17
1647241520000|2022-03-14 07:05:20|286.2|283.3|286.23|283.33|286.3|283.4|286.16|283.26|27
1647241530000|2022-03-14 07:05:30|286.22|283.32|286.25|283.35|286.29|283.39|286.22|283.32|20
1647241540000|2022-03-14 07:05:40|286.29|283.39|286.25|283.35|286.32|283.42|286.24|283.34|13
1647241550000|2022-03-14 07:05:50|286.24|283.34|286.25|283.35|286.28|283.38|286.24|283.34|13
1647241560000|2022-03-14 07:06:00|286.26|283.36|286.25|283.35|286.26|283.36|286.23|283.33|13
1647241570000|2022-03-14 07:06:10|286.24|283.34|286.23|283.33|286.28|283.38|286.21|283.31|23
1647241580000|2022-03-14 07:06:20|286.25|283.35|286.27|283.37|286.27|283.37|286.23|283.33|17
1647241590000|2022-03-14 07:06:30|286.28|283.38|286.26|283.36|286.29|283.39|286.25|283.35|19
1647241600000|2022-03-14 07:06:40|286.25|283.35|286.21|283.31|286.27|283.37|286.21|283.31|16
1647241610000|2022-03-14 07:06:50|286.22|283.32|286.2|283.3|286.22|283.32|286.15|283.25|15
1647241620000|2022-03-14 07:07:00|286.21|283.31|286.19|283.29|286.21|283.31|286.13|283.23|7
1647241630000|2022-03-14 07:07:10|286.22|283.32|286.21|283.31|286.24|283.34|286.2|283.3|12
1647241640000|2022-03-14 07:07:20|286.2|283.3|286.29|283.39|286.31|283.41|286.2|283.3|21
1647241650000|2022-03-14 07:07:30|286.31|283.41|286.26|283.36|286.31|283.41|286.22|283.32|5
1647241660000|2022-03-14 07:07:40|286.22|283.32|286.19|283.29|286.26|283.36|286.19|283.29|14
1647241670000|2022-03-14 07:07:50|286.21|283.31|286.22|283.32|286.24|283.34|286.19|283.29|17
1647241680000|2022-03-14 07:08:00|286.23|283.33|286.2|283.3|286.23|283.33|286.2|283.3|10
1647241690000|2022-03-14 07:08:10|286.21|283.31|286.14|283.24|286.21|283.31|286.14|283.24|14
1647241700000|2022-03-14 07:08:20|286.16|283.26|286.15|283.25|286.16|283.26|286.15|283.25|8
1647241720000|2022-03-14 07:08:40|286.14|283.24|286.14|283.24|286.15|283.25|286.13|283.23|10
1647241730000|2022-03-14 07:08:50|286.15|283.25|286.15|283.25|286.15|283.25|286.14|283.24|13
1647241740000|2022-03-14 07:09:00|286.14|283.24|286.14|283.24|286.15|283.25|286.08|283.18|14
1647241750000|2022-03-14 07:09:10|286.17|283.27|286.17|283.27|286.2|283.3|286.16|283.26|9
1647241760000|2022-03-14 07:09:20|286.18|283.28|286.14|283.24|286.19|283.29|286.13|283.23|20
1647241770000|2022-03-14 07:09:30|286.13|283.23|286.17|283.27|286.18|283.28|286.13|283.23|17
1647241780000|2022-03-14 07:09:40|286.16|283.26|286.19|283.29|286.19|283.29|286.14|283.24|12
1647241790000|2022-03-14 07:09:50|286.2|283.3|286.18|283.28|286.22|283.32|286.17|283.27|11
1647241800000|2022-03-14 07:10:00|286.17|283.27|286.14|283.24|286.18|283.28|286.14|283.24|6
1647241810000|2022-03-14 07:10:10|286.13|283.23|286.18|283.28|286.19|283.29|286.13|283.23|10
1647241820000|2022-03-14 07:10:20|286.17|283.27|286.18|283.28|286.19|283.29|286.16|283.26|9
1647241830000|2022-03-14 07:10:30|286.19|283.29|286.16|283.26|286.19|283.29|286.15|283.25|15
1647241840000|2022-03-14 07:10:40|286.15|283.25|286.15|283.25|286.2|283.3|286.15|283.25|18
1647241850000|2022-03-14 07:10:50|286.16|283.26|286.14|283.24|286.18|283.28|286.14|283.24|11
1647241860000|2022-03-14 07:11:00|286.15|283.25|286.14|283.24|286.17|283.27|286.14|283.24|15
1647241870000|2022-03-14 07:11:10|286.15|283.25|286.09|283.19|286.15|283.25|286.08|283.18|10
1647241880000|2022-03-14 07:11:20|286.12|283.22|286.11|283.21|286.12|283.22|286.11|283.21|6
1647241890000|2022-03-14 07:11:30|286.12|283.22|286.12|283.22|286.13|283.23|286.11|283.21|7
1647241900000|2022-03-14 07:11:40|286.11|283.21|286.1|283.2|286.12|283.22|286.09|283.19|11
1647241910000|2022-03-14 07:11:50|286.09|283.19|286.04|283.14|286.1|283.2|286.02|283.12|10
1647241920000|2022-03-14 07:12:00|286.03|283.13|285.97|283.07|286.04|283.14|285.94|283.04|9
1647241930000|2022-03-14 07:12:10|285.98|283.08|286.03|283.13|286.03|283.13|285.96|283.06|13
1647241940000|2022-03-14 07:12:20|286|283.1|286.03|283.13|286.03|283.13|285.96|283.06|15
1647241950000|2022-03-14 07:12:30|286.02|283.12|286.07|283.17|286.09|283.19|285.99|283.09|13
1647241960000|2022-03-14 07:12:40|286.09|283.19|286.12|283.22|286.14|283.24|286.07|283.17|11
1647241970000|2022-03-14 07:12:50|286.14|283.24|286.18|283.28|286.21|283.31|286.14|283.24|13
1647241980000|2022-03-14 07:13:00|286.13|283.23|286.14|283.24|286.14|283.24|286.12|283.22|3
1647241990000|2022-03-14 07:13:10|286.13|283.23|286.1|283.2|286.14|283.24|286.09|283.19|9
1647242000000|2022-03-14 07:13:20|286.09|283.19|286.02|283.12|286.1|283.2|286.02|283.12|16
1647242010000|2022-03-14 07:13:30|286.01|283.11|286.04|283.14|286.06|283.16|286.01|283.11|17
1647242020000|2022-03-14 07:13:40|286.03|283.13|285.93|283.03|286.05|283.15|285.91|283.01|17
1647242030000|2022-03-14 07:13:50|285.96|283.06|285.94|283.04|285.98|283.08|285.94|283.04|12
1647242040000|2022-03-14 07:14:00|285.95|283.05|285.98|283.08|285.99|283.09|285.94|283.04|7
1647242050000|2022-03-14 07:14:10|285.97|283.07|285.96|283.06|285.98|283.08|285.94|283.04|14
1647242060000|2022-03-14 07:14:20|285.95|283.05|285.95|283.05|285.96|283.06|285.93|283.03|8
1647242070000|2022-03-14 07:14:30|285.93|283.03|285.94|283.04|285.94|283.04|285.93|283.03|4
1647242080000|2022-03-14 07:14:40|285.95|283.05|285.95|283.05|285.95|283.05|285.94|283.04|5
1647242090000|2022-03-14 07:14:50|285.94|283.04|286.04|283.14|286.05|283.15|285.94|283.04|9
1647242100000|2022-03-14 07:15:00|286.06|283.16|286.15|283.25|286.16|283.26|286.04|283.14|22
1647242110000|2022-03-14 07:15:10|286.14|283.24|286.13|283.23|286.14|283.24|286.11|283.21|13
1647242120000|2022-03-14 07:15:20|286.1|283.2|286.11|283.21|286.13|283.23|286.09|283.19|14
1647242130000|2022-03-14 07:15:30|286.1|283.2|286.23|283.33|286.24|283.34|286.09|283.19|24
1647242140000|2022-03-14 07:15:40|286.22|283.32|286.14|283.24|286.22|283.32|286.12|283.22|20
1647242150000|2022-03-14 07:15:50|286.15|283.25|286.16|283.26|286.17|283.27|286.14|283.24|10
1647242160000|2022-03-14 07:16:00|286.17|283.27|286.12|283.22|286.18|283.28|286.08|283.18|21
1647242170000|2022-03-14 07:16:10|286.11|283.21|286.12|283.22|286.14|283.24|286.11|283.21|12
1647242180000|2022-03-14 07:16:20|286.13|283.23|285.97|283.07|286.13|283.23|285.97|283.07|17
1647242190000|2022-03-14 07:16:30|285.98|283.08|286|283.1|286.01|283.11|285.97|283.07|13
1647242200000|2022-03-14 07:16:40|285.99|283.09|285.95|283.05|286|283.1|285.95|283.05|13
1647242210000|2022-03-14 07:16:50|285.93|283.03|286.07|283.17|286.08|283.18|285.93|283.03|13
1647242220000|2022-03-14 07:17:00|286.06|283.16|286.08|283.18|286.08|283.18|286.06|283.16|2
1647242230000|2022-03-14 07:17:10|286.07|283.17|286.06|283.16|286.08|283.18|286.06|283.16|12
1647242240000|2022-03-14 07:17:20|286.05|283.15|286.06|283.16|286.08|283.18|286.05|283.15|5
1647242250000|2022-03-14 07:17:30|286.05|283.15|286.05|283.15|286.05|283.15|286|283.1|11
1647242260000|2022-03-14 07:17:40|286.04|283.14|286.02|283.12|286.04|283.14|286.01|283.11|13
1647242270000|2022-03-14 07:17:50|286.01|283.11|286.02|283.12|286.02|283.12|286|283.1|12
1647242280000|2022-03-14 07:18:00|286.05|283.15|286.05|283.15|286.08|283.18|286.04|283.14|13
1647242290000|2022-03-14 07:18:10|286.04|283.14|286.01|283.11|286.05|283.15|285.98|283.08|17
1647242300000|2022-03-14 07:18:20|286|283.1|285.95|283.05|286.01|283.11|285.95|283.05|10
1647242310000|2022-03-14 07:18:30|285.96|283.06|285.95|283.05|285.96|283.06|285.93|283.03|12
1647242320000|2022-03-14 07:18:40|285.94|283.04|285.99|283.09|285.99|283.09|285.84|282.94|19
1647242330000|2022-03-14 07:18:50|285.96|283.06|286.04|283.14|286.04|283.14|285.96|283.06|9
1647242340000|2022-03-14 07:19:00|286.03|283.13|286.04|283.14|286.05|283.15|286.03|283.13|10
1647242350000|2022-03-14 07:19:10|286.05|283.15|286.04|283.14|286.05|283.15|286.02|283.12|9
1647242360000|2022-03-14 07:19:20|286.07|283.17|286.04|283.14|286.07|283.17|286.04|283.14|5
1647242370000|2022-03-14 07:19:30|286.05|283.15|286|283.1|286.05|283.15|285.97|283.07|14
1647242380000|2022-03-14 07:19:40|286.01|283.11|286.09|283.19|286.09|283.19|286|283.1|9
1647242390000|2022-03-14 07:19:50|286.1|283.2|286.14|283.24|286.17|283.27|286.1|283.2|17
1647242400000|2022-03-14 07:20:00|286.13|283.23|286.18|283.28|286.2|283.3|286.09|283.19|15
1647242410000|2022-03-14 07:20:10|286.21|283.31|286.17|283.27|286.21|283.31|286.14|283.24|6
1647242420000|2022-03-14 07:20:20|286.16|283.26|286.41|283.51|286.41|283.51|286.16|283.26|16
1647242430000|2022-03-14 07:20:30|286.42|283.52|286.39|283.49|286.49|283.59|286.36|283.46|22
1647242440000|2022-03-14 07:20:40|286.36|283.46|286.38|283.48|286.4|283.5|286.35|283.45|16
1647242450000|2022-03-14 07:20:50|286.37|283.47|286.35|283.45|286.37|283.47|286.33|283.43|15
1647242460000|2022-03-14 07:21:00|286.34|283.44|286.35|283.45|286.36|283.46|286.33|283.43|12
1647242470000|2022-03-14 07:21:10|286.36|283.46|286.4|283.5|286.4|283.5|286.34|283.44|14
1647242480000|2022-03-14 07:21:20|286.39|283.49|286.61|283.71|286.61|283.71|286.39|283.49|21
1647242490000|2022-03-14 07:21:30|286.62|283.72|286.81|283.91|286.82|283.92|286.57|283.67|31
1647242500000|2022-03-14 07:21:40|286.88|283.98|287.1|284.2|287.17|284.27|286.82|283.92|29
1647242510000|2022-03-14 07:21:50|287.09|284.19|287|284.1|287.09|284.19|286.92|284.02|27
1647242520000|2022-03-14 07:22:00|287.06|284.16|286.88|283.98|287.06|284.16|286.88|283.98|19
1647242530000|2022-03-14 07:22:10|286.89|283.99|286.74|283.84|286.9|284|286.73|283.83|9
1647242540000|2022-03-14 07:22:20|286.73|283.83|286.6|283.7|286.73|283.83|286.57|283.67|23
1647242550000|2022-03-14 07:22:30|286.61|283.71|286.64|283.74|286.65|283.75|286.56|283.66|18
1647242560000|2022-03-14 07:22:40|286.66|283.76|286.61|283.71|286.66|283.76|286.6|283.7|15
1647242570000|2022-03-14 07:22:50|286.62|283.72|286.58|283.68|286.62|283.72|286.57|283.67|13
1647242580000|2022-03-14 07:23:00|286.57|283.67|286.57|283.67|286.61|283.71|286.56|283.66|17
1647242590000|2022-03-14 07:23:10|286.58|283.68|286.51|283.61|286.59|283.69|286.5|283.6|16
1647242600000|2022-03-14 07:23:20|286.5|283.6|286.42|283.52|286.5|283.6|286.41|283.51|11
1647242610000|2022-03-14 07:23:30|286.43|283.53|286.47|283.57|286.5|283.6|286.42|283.52|11
1647242620000|2022-03-14 07:23:40|286.49|283.59|286.44|283.54|286.49|283.59|286.44|283.54|11
1647242630000|2022-03-14 07:23:50|286.45|283.55|286.39|283.49|286.46|283.56|286.38|283.48|16
1647242640000|2022-03-14 07:24:00|286.38|283.48|286.33|283.43|286.38|283.48|286.27|283.37|24
1647242650000|2022-03-14 07:24:10|286.34|283.44|286.29|283.39|286.34|283.44|286.28|283.38|13
1647242660000|2022-03-14 07:24:20|286.3|283.4|286.24|283.34|286.3|283.4|286.2|283.3|18
1647242670000|2022-03-14 07:24:30|286.23|283.33|286.31|283.41|286.36|283.46|286.22|283.32|22
1647242680000|2022-03-14 07:24:40|286.3|283.4|286.31|283.41|286.32|283.42|286.29|283.39|19
1647242690000|2022-03-14 07:24:50|286.32|283.42|286.25|283.35|286.35|283.45|286.24|283.34|23
1647242700000|2022-03-14 07:25:00|286.24|283.34|286.24|283.34|286.29|283.39|286.18|283.28|21
1647242710000|2022-03-14 07:25:10|286.25|283.35|286.26|283.36|286.3|283.4|286.24|283.34|14
1647242720000|2022-03-14 07:25:20|286.27|283.37|286.23|283.33|286.27|283.37|286.23|283.33|14
1647242730000|2022-03-14 07:25:30|286.25|283.35|286.24|283.34|286.25|283.35|286.23|283.33|13
1647242740000|2022-03-14 07:25:40|286.25|283.35|286.29|283.39|286.38|283.48|286.25|283.35|18
1647242750000|2022-03-14 07:25:50|286.31|283.41|286.3|283.4|286.32|283.42|286.27|283.37|18
1647242760000|2022-03-14 07:26:00|286.29|283.39|286.18|283.28|286.3|283.4|286.18|283.28|17
1647242770000|2022-03-14 07:26:10|286.19|283.29|286.14|283.24|286.19|283.29|286.11|283.21|16
1647242780000|2022-03-14 07:26:20|286.13|283.23|286.13|283.23|286.13|283.23|286.13|283.23|1
1647242790000|2022-03-14 07:26:30|286.14|283.24|286.14|283.24|286.15|283.25|286.13|283.23|6
1647242810000|2022-03-14 07:26:50|286.21|283.31|286.23|283.33|286.25|283.35|286.21|283.31|8
1647242820000|2022-03-14 07:27:00|286.22|283.32|286.21|283.31|286.23|283.33|286.21|283.31|15
1647242830000|2022-03-14 07:27:10|286.22|283.32|286.19|283.29|286.23|283.33|286.18|283.28|17
1647242840000|2022-03-14 07:27:20|286.16|283.26|286.14|283.24|286.17|283.27|286.11|283.21|6
1647242850000|2022-03-14 07:27:30|286.12|283.22|286.19|283.29|286.19|283.29|286.12|283.22|9
1647242860000|2022-03-14 07:27:40|286.18|283.28|286.14|283.24|286.18|283.28|286.12|283.22|7
1647242870000|2022-03-14 07:27:50|286.17|283.27|286.12|283.22|286.17|283.27|286.1|283.2|7
1647242880000|2022-03-14 07:28:00|286.14|283.24|286.14|283.24|286.15|283.25|286.12|283.22|4
1647242890000|2022-03-14 07:28:10|286.12|283.22|286.14|283.24|286.14|283.24|286.12|283.22|4
1647242910000|2022-03-14 07:28:30|286.12|283.22|286.04|283.14|286.14|283.24|286.04|283.14|9
1647242920000|2022-03-14 07:28:40|286.03|283.13|286.07|283.17|286.08|283.18|286.03|283.13|4
1647242930000|2022-03-14 07:28:50|286.02|283.12|286.02|283.12|286.12|283.22|286|283.1|14
1647242940000|2022-03-14 07:29:00|286.04|283.14|286.02|283.12|286.05|283.15|286.01|283.11|9
1647242950000|2022-03-14 07:29:10|286.01|283.11|286.04|283.14|286.04|283.14|285.93|283.03|19
1647242960000|2022-03-14 07:29:20|286.02|283.12|286.02|283.12|286.03|283.13|285.95|283.05|22
1647242970000|2022-03-14 07:29:30|285.98|283.08|285.98|283.08|286.02|283.12|285.97|283.07|15
1647242980000|2022-03-14 07:29:40|286|283.1|286.02|283.12|286.04|283.14|285.98|283.08|16
1647242990000|2022-03-14 07:29:50|286|283.1|286.03|283.13|286.07|283.17|285.99|283.09|25
1647243000000|2022-03-14 07:30:00|286.04|283.14|286.23|283.33|286.3|283.4|286.02|283.12|23
1647243010000|2022-03-14 07:30:10|286.24|283.34|286.27|283.37|286.27|283.37|286.15|283.25|25
1647243020000|2022-03-14 07:30:20|286.25|283.35|286.37|283.47|286.37|283.47|286.22|283.32|31
1647243030000|2022-03-14 07:30:30|286.41|283.51|286.38|283.48|286.5|283.6|286.32|283.42|30
1647243040000|2022-03-14 07:30:40|286.39|283.49|286.54|283.64|286.56|283.66|286.39|283.49|30
1647243050000|2022-03-14 07:30:50|286.55|283.65|286.61|283.71|286.61|283.71|286.53|283.63|27
1647243060000|2022-03-14 07:31:00|286.6|283.7|286.34|283.44|286.61|283.71|286.34|283.44|27
1647243070000|2022-03-14 07:31:10|286.32|283.42|286.45|283.55|286.49|283.59|286.32|283.42|15
1647243080000|2022-03-14 07:31:20|286.47|283.57|286.37|283.47|286.47|283.57|286.33|283.43|20
1647243090000|2022-03-14 07:31:30|286.36|283.46|286.37|283.47|286.38|283.48|286.36|283.46|12
1647243100000|2022-03-14 07:31:40|286.36|283.46|286.42|283.52|286.47|283.57|286.36|283.46|23
1647243110000|2022-03-14 07:31:50|286.43|283.53|286.55|283.65|286.59|283.69|286.43|283.53|23
1647243120000|2022-03-14 07:32:00|286.56|283.66|286.78|283.88|286.78|283.88|286.56|283.66|26
1647243130000|2022-03-14 07:32:10|286.8|283.9|286.69|283.79|286.86|283.96|286.69|283.79|28
1647243140000|2022-03-14 07:32:20|286.7|283.8|286.8|283.9|286.89|283.99|286.7|283.8|27
1647243150000|2022-03-14 07:32:30|286.81|283.91|286.87|283.97|286.87|283.97|286.75|283.85|16
1647243160000|2022-03-14 07:32:40|286.88|283.98|286.78|283.88|286.9|284|286.76|283.86|22
1647243170000|2022-03-14 07:32:50|286.76|283.86|286.65|283.75|286.78|283.88|286.65|283.75|27
1647243180000|2022-03-14 07:33:00|286.6|283.7|286.81|283.91|286.81|283.91|286.58|283.68|28
1647243190000|2022-03-14 07:33:10|286.83|283.93|286.78|283.88|286.85|283.95|286.76|283.86|27
1647243200000|2022-03-14 07:33:20|286.79|283.89|286.86|283.96|286.86|283.96|286.67|283.77|23
1647243210000|2022-03-14 07:33:30|286.87|283.97|287|284.1|287|284.1|286.83|283.93|16
1647243220000|2022-03-14 07:33:40|286.99|284.09|287|284.1|287.04|284.14|286.88|283.98|33
1647243230000|2022-03-14 07:33:50|287.01|284.11|287.07|284.17|287.33|284.43|287.01|284.11|32
1647243240000|2022-03-14 07:34:00|287.1|284.2|287.16|284.26|287.17|284.27|287.08|284.18|23
1647243250000|2022-03-14 07:34:10|287.18|284.28|287.63|284.73|287.66|284.76|287.18|284.28|34
1647243260000|2022-03-14 07:34:20|287.64|284.74|287.59|284.69|287.64|284.74|287.54|284.64|31
1647243270000|2022-03-14 07:34:30|287.63|284.73|287.41|284.51|287.64|284.74|287.36|284.46|24
1647243280000|2022-03-14 07:34:40|287.43|284.53|287.39|284.49|287.43|284.53|287.35|284.45|20
1647243290000|2022-03-14 07:34:50|287.37|284.47|287.42|284.52|287.43|284.53|287.3|284.4|27
1647243300000|2022-03-14 07:35:00|287.41|284.51|287.38|284.48|287.44|284.54|287.36|284.46|27
1647243310000|2022-03-14 07:35:10|287.39|284.49|287.33|284.43|287.39|284.49|287.32|284.42|15
1647243320000|2022-03-14 07:35:20|287.32|284.42|287.41|284.51|287.42|284.52|287.31|284.41|19
1647243330000|2022-03-14 07:35:30|287.4|284.5|287.41|284.51|287.5|284.6|287.4|284.5|28
1647243340000|2022-03-14 07:35:40|287.4|284.5|287.32|284.42|287.4|284.5|287.3|284.4|20
1647243350000|2022-03-14 07:35:50|287.31|284.41|287.3|284.4|287.31|284.41|287.3|284.4|10
1647243360000|2022-03-14 07:36:00|287.28|284.38|287.06|284.16|287.28|284.38|287.05|284.15|20
1647243370000|2022-03-14 07:36:10|287.05|284.15|286.76|283.86|287.06|284.16|286.76|283.86|25
1647243380000|2022-03-14 07:36:20|286.75|283.85|286.73|283.83|286.79|283.89|286.72|283.82|14
1647243390000|2022-03-14 07:36:30|286.78|283.88|286.78|283.88|286.79|283.89|286.77|283.87|7
1647243400000|2022-03-14 07:36:40|286.77|283.87|286.88|283.98|286.88|283.98|286.77|283.87|18
1647243410000|2022-03-14 07:36:50|286.89|283.99|286.85|283.95|286.91|284.01|286.85|283.95|23
1647243420000|2022-03-14 07:37:00|286.89|283.99|286.89|283.99|286.89|283.99|286.85|283.95|13
1647243430000|2022-03-14 07:37:10|286.88|283.98|286.86|283.96|286.89|283.99|286.85|283.95|19
1647243440000|2022-03-14 07:37:20|286.85|283.95|286.93|284.03|286.93|284.03|286.83|283.93|20
1647243450000|2022-03-14 07:37:30|286.92|284.02|286.87|283.97|286.92|284.02|286.84|283.94|22
1647243460000|2022-03-14 07:37:40|286.88|283.98|286.88|283.98|286.9|284|286.87|283.97|8
1647243470000|2022-03-14 07:37:50|286.86|283.96|286.95|284.05|286.97|284.07|286.86|283.96|19
1647243480000|2022-03-14 07:38:00|286.96|284.06|286.99|284.09|287|284.1|286.95|284.05|14
1647243490000|2022-03-14 07:38:10|286.98|284.08|287|284.1|287|284.1|286.98|284.08|9
1647243500000|2022-03-14 07:38:20|286.99|284.09|287.05|284.15|287.1|284.2|286.99|284.09|11
1647243510000|2022-03-14 07:38:30|287.09|284.19|287.05|284.15|287.12|284.22|287.04|284.14|25
1647243520000|2022-03-14 07:38:40|287.06|284.16|287.02|284.12|287.11|284.21|287.02|284.12|28
1647243530000|2022-03-14 07:38:50|287.03|284.13|287.06|284.16|287.1|284.2|287.02|284.12|10
1647243540000|2022-03-14 07:39:00|287.07|284.17|287.05|284.15|287.1|284.2|287.04|284.14|13
1647243550000|2022-03-14 07:39:10|287.06|284.16|286.96|284.06|287.06|284.16|286.92|284.02|23
1647243560000|2022-03-14 07:39:20|286.97|284.07|287.2|284.3|287.2|284.3|286.97|284.07|22
1647243570000|2022-03-14 07:39:30|287.24|284.34|287.25|284.35|287.27|284.37|287.18|284.28|17
1647243580000|2022-03-14 07:39:40|287.27|284.37|287.39|284.49|287.39|284.49|287.25|284.35|21
1647243590000|2022-03-14 07:39:50|287.4|284.5|287.41|284.51|287.42|284.52|287.36|284.46|19
1647243600000|2022-03-14 07:40:00|287.42|284.52|287.48|284.58|287.52|284.62|287.42|284.52|18
1647243610000|2022-03-14 07:40:10|287.44|284.54|287.52|284.62|287.53|284.63|287.38|284.48|32
1647243620000|2022-03-14 07:40:20|287.53|284.63|287.4|284.5|287.56|284.66|287.4|284.5|24
1647243630000|2022-03-14 07:40:30|287.41|284.51|287.48|284.58|287.5|284.6|287.41|284.51|22
1647243640000|2022-03-14 07:40:40|287.47|284.57|287.51|284.61|287.51|284.61|287.41|284.51|18
1647243650000|2022-03-14 07:40:50|287.48|284.58|287.53|284.63|287.58|284.68|287.48|284.58|25
1647243660000|2022-03-14 07:41:00|287.54|284.64|287.52|284.62|287.56|284.66|287.51|284.61|20
1647243670000|2022-03-14 07:41:10|287.51|284.61|287.43|284.53|287.52|284.62|287.43|284.53|16
1647243680000|2022-03-14 07:41:20|287.33|284.43|287.44|284.54|287.44|284.54|287.32|284.42|21
1647243690000|2022-03-14 07:41:30|287.46|284.56|287.44|284.54|287.49|284.59|287.42|284.52|20
1647243700000|2022-03-14 07:41:40|287.45|284.55|287.46|284.56|287.47|284.57|287.42|284.52|16
1647243710000|2022-03-14 07:41:50|287.44|284.54|287.35|284.45|287.44|284.54|287.35|284.45|18
1647243720000|2022-03-14 07:42:00|287.41|284.51|287.39|284.49|287.42|284.52|287.33|284.43|24
1647243730000|2022-03-14 07:42:10|287.37|284.47|287.35|284.45|287.42|284.52|287.34|284.44|11
1647243740000|2022-03-14 07:42:20|287.34|284.44|287.31|284.41|287.37|284.47|287.3|284.4|17
1647243750000|2022-03-14 07:42:30|287.3|284.4|287.23|284.33|287.34|284.44|287.23|284.33|11
1647243760000|2022-03-14 07:42:40|287.22|284.32|287.22|284.32|287.26|284.36|287.18|284.28|24
1647243770000|2022-03-14 07:42:50|287.23|284.33|287.2|284.3|287.23|284.33|287.16|284.26|12
1647243780000|2022-03-14 07:43:00|287.21|284.31|287.24|284.34|287.25|284.35|287.16|284.26|21
1647243790000|2022-03-14 07:43:10|287.25|284.35|287.28|284.38|287.31|284.41|287.21|284.31|16
1647243800000|2022-03-14 07:43:20|287.29|284.39|287.3|284.4|287.31|284.41|287.25|284.35|19
1647243810000|2022-03-14 07:43:30|287.28|284.38|287.28|284.38|287.29|284.39|287.27|284.37|10
1647243820000|2022-03-14 07:43:40|287.27|284.37|287.45|284.55|287.46|284.56|287.21|284.31|24
1647243830000|2022-03-14 07:43:50|287.44|284.54|287.35|284.45|287.45|284.55|287.33|284.43|24
1647243840000|2022-03-14 07:44:00|287.37|284.47|287.38|284.48|287.4|284.5|287.35|284.45|17
1647243850000|2022-03-14 07:44:10|287.39|284.49|287.42|284.52|287.42|284.52|287.36|284.46|18
1647243860000|2022-03-14 07:44:20|287.44|284.54|287.41|284.51|287.47|284.57|287.37|284.47|24
1647243870000|2022-03-14 07:44:30|287.42|284.52|287.42|284.52|287.42|284.52|287.4|284.5|11
1647243880000|2022-03-14 07:44:40|287.41|284.51|287.41|284.51|287.41|284.51|287.39|284.49|7
1647243890000|2022-03-14 07:44:50|287.4|284.5|287.41|284.51|287.45|284.55|287.39|284.49|10
1647243900000|2022-03-14 07:45:00|287.46|284.56|287.52|284.62|287.6|284.7|287.39|284.49|30
1647243910000|2022-03-14 07:45:10|287.53|284.63|287.47|284.57|287.59|284.69|287.42|284.52|24
1647243920000|2022-03-14 07:45:20|287.5|284.6|287.63|284.73|287.68|284.78|287.5|284.6|27
1647243930000|2022-03-14 07:45:30|287.61|284.71|287.64|284.74|287.68|284.78|287.61|284.71|11
1647243940000|2022-03-14 07:45:40|287.68|284.78|287.61|284.71|287.71|284.81|287.61|284.71|27
1647243950000|2022-03-14 07:45:50|287.64|284.74|287.64|284.74|287.65|284.75|287.63|284.73|6
1647243960000|2022-03-14 07:46:00|287.66|284.76|287.68|284.78|287.69|284.79|287.66|284.76|13
1647243970000|2022-03-14 07:46:10|287.69|284.79|287.68|284.78|287.7|284.8|287.66|284.76|16
1647243980000|2022-03-14 07:46:20|287.67|284.77|287.55|284.65|287.67|284.77|287.54|284.64|23
1647243990000|2022-03-14 07:46:30|287.54|284.64|287.57|284.67|287.57|284.67|287.54|284.64|8
1647244000000|2022-03-14 07:46:40|287.58|284.68|287.58|284.68|287.73|284.83|287.58|284.68|23
1647244010000|2022-03-14 07:46:50|287.57|284.67|287.47|284.57|287.57|284.67|287.47|284.57|25
1647244020000|2022-03-14 07:47:00|287.48|284.58|287.46|284.56|287.49|284.59|287.44|284.54|17
1647244030000|2022-03-14 07:47:10|287.45|284.55|287.31|284.41|287.47|284.57|287.29|284.39|16
1647244040000|2022-03-14 07:47:20|287.32|284.42|287.3|284.4|287.33|284.43|287.3|284.4|9
1647244050000|2022-03-14 07:47:30|287.29|284.39|287.32|284.42|287.32|284.42|287.28|284.38|12
1647244060000|2022-03-14 07:47:40|287.33|284.43|287.3|284.4|287.33|284.43|287.29|284.39|10
1647244070000|2022-03-14 07:47:50|287.31|284.41|287.21|284.31|287.34|284.44|287.21|284.31|17
1647244080000|2022-03-14 07:48:00|287.22|284.32|287.16|284.26|287.22|284.32|287.16|284.26|13
1647244090000|2022-03-14 07:48:10|287.22|284.32|287.2|284.3|287.24|284.34|287.15|284.25|13
1647244100000|2022-03-14 07:48:20|287.19|284.29|287.14|284.24|287.2|284.3|287.1|284.2|26
1647244110000|2022-03-14 07:48:30|287.13|284.23|287.16|284.26|287.17|284.27|287.12|284.22|12
1647244120000|2022-03-14 07:48:40|287.18|284.28|287.19|284.29|287.2|284.3|287.16|284.26|14
1647244130000|2022-03-14 07:48:50|287.18|284.28|287.19|284.29|287.2|284.3|287.15|284.25|21
1647244140000|2022-03-14 07:49:00|287.18|284.28|287.14|284.24|287.19|284.29|287.11|284.21|8
1647244150000|2022-03-14 07:49:10|287.13|284.23|287.09|284.19|287.2|284.3|287.07|284.17|23
1647244160000|2022-03-14 07:49:20|287.08|284.18|287.09|284.19|287.12|284.22|287.06|284.16|20
1647244170000|2022-03-14 07:49:30|287.08|284.18|286.96|284.06|287.09|284.19|286.94|284.04|22
1647244180000|2022-03-14 07:49:40|286.97|284.07|287|284.1|287.03|284.13|286.97|284.07|11
1647244190000|2022-03-14 07:49:50|287.01|284.11|286.94|284.04|287.01|284.11|286.93|284.03|12
1647244200000|2022-03-14 07:50:00|286.95|284.05|287.04|284.14|287.06|284.16|286.95|284.05|19
1647244210000|2022-03-14 07:50:10|287.03|284.13|287.06|284.16|287.1|284.2|287.01|284.11|21
1647244220000|2022-03-14 07:50:20|287.05|284.15|287.06|284.16|287.07|284.17|287.01|284.11|14
1647244230000|2022-03-14 07:50:30|287.08|284.18|287.07|284.17|287.11|284.21|287.06|284.16|16
1647244240000|2022-03-14 07:50:40|287.08|284.18|287.11|284.21|287.11|284.21|287.05|284.15|17
1647244250000|2022-03-14 07:50:50|287.08|284.18|287.08|284.18|287.11|284.21|287.07|284.17|9
1647244260000|2022-03-14 07:51:00|287.07|284.17|287.09|284.19|287.11|284.21|287.05|284.15|18
1647244270000|2022-03-14 07:51:10|287.11|284.21|287.11|284.21|287.16|284.26|287.08|284.18|19
1647244280000|2022-03-14 07:51:20|287.1|284.2|287.11|284.21|287.16|284.26|287.1|284.2|13
1647244290000|2022-03-14 07:51:30|287.09|284.19|287.14|284.24|287.14|284.24|287.09|284.19|10
1647244300000|2022-03-14 07:51:40|287.15|284.25|287.11|284.21|287.15|284.25|287.09|284.19|16
1647244310000|2022-03-14 07:51:50|287.12|284.22|287.12|284.22|287.13|284.23|287.11|284.21|6
1647244320000|2022-03-14 07:52:00|287.13|284.23|287.28|284.38|287.28|284.38|287.12|284.22|18
1647244330000|2022-03-14 07:52:10|287.31|284.41|287.28|284.38|287.31|284.41|287.24|284.34|12
1647244340000|2022-03-14 07:52:20|287.29|284.39|287.23|284.33|287.29|284.39|287.19|284.29|17
1647244350000|2022-03-14 07:52:30|287.24|284.34|287.16|284.26|287.24|284.34|287.12|284.22|12
1647244360000|2022-03-14 07:52:40|287.17|284.27|287.18|284.28|287.23|284.33|287.14|284.24|16
1647244370000|2022-03-14 07:52:50|287.17|284.27|287.24|284.34|287.24|284.34|287.17|284.27|9
1647244380000|2022-03-14 07:53:00|287.23|284.33|287.22|284.32|287.24|284.34|287.21|284.31|7
1647244390000|2022-03-14 07:53:10|287.17|284.27|287.18|284.28|287.25|284.35|287.17|284.27|18
1647244400000|2022-03-14 07:53:20|287.19|284.29|287.18|284.28|287.19|284.29|287.18|284.28|8
1647244410000|2022-03-14 07:53:30|287.19|284.29|287.21|284.31|287.21|284.31|287.18|284.28|10
1647244420000|2022-03-14 07:53:40|287.23|284.33|287.22|284.32|287.24|284.34|287.2|284.3|17
1647244430000|2022-03-14 07:53:50|287.2|284.3|287.19|284.29|287.21|284.31|287.18|284.28|6
1647244440000|2022-03-14 07:54:00|287.2|284.3|287.21|284.31|287.21|284.31|287.19|284.29|10
1647244450000|2022-03-14 07:54:10|287.2|284.3|287.21|284.31|287.21|284.31|287.2|284.3|4
1647244460000|2022-03-14 07:54:20|287.2|284.3|287.23|284.33|287.24|284.34|287.2|284.3|12
1647244470000|2022-03-14 07:54:30|287.24|284.34|287.24|284.34|287.24|284.34|287.2|284.3|24
1647244480000|2022-03-14 07:54:40|287.23|284.33|287.23|284.33|287.24|284.34|287.23|284.33|23
1647244490000|2022-03-14 07:54:50|287.24|284.34|287.23|284.33|287.24|284.34|287.23|284.33|20
1647244500000|2022-03-14 07:55:00|287.24|284.34|287.6|284.7|287.66|284.76|287.22|284.32|28
1647244510000|2022-03-14 07:55:10|287.58|284.68|287.67|284.77|287.7|284.8|287.58|284.68|20
1647244520000|2022-03-14 07:55:20|287.66|284.76|287.55|284.65|287.66|284.76|287.52|284.62|19
1647244530000|2022-03-14 07:55:30|287.54|284.64|287.59|284.69|287.59|284.69|287.53|284.63|11
1647244540000|2022-03-14 07:55:40|287.6|284.7|287.51|284.61|287.6|284.7|287.47|284.57|13
1647244550000|2022-03-14 07:55:50|287.52|284.62|287.52|284.62|287.52|284.62|287.47|284.57|22
1647244560000|2022-03-14 07:56:00|287.51|284.61|287.52|284.62|287.52|284.62|287.47|284.57|10
1647244570000|2022-03-14 07:56:10|287.47|284.57|287.52|284.62|287.55|284.65|287.46|284.56|15
1647244580000|2022-03-14 07:56:20|287.53|284.63|287.62|284.72|287.66|284.76|287.51|284.61|27
1647244590000|2022-03-14 07:56:30|287.63|284.73|287.65|284.75|287.67|284.77|287.62|284.72|13
1647244600000|2022-03-14 07:56:40|287.64|284.74|287.65|284.75|287.66|284.76|287.64|284.74|12
1647244610000|2022-03-14 07:56:50|287.66|284.76|287.7|284.8|287.73|284.83|287.65|284.75|15
1647244620000|2022-03-14 07:57:00|287.71|284.81|287.77|284.87|287.79|284.89|287.69|284.79|11
1647244630000|2022-03-14 07:57:10|287.76|284.86|287.91|285.01|287.96|285.06|287.76|284.86|12
1647244640000|2022-03-14 07:57:20|287.93|285.03|287.87|284.97|287.93|285.03|287.86|284.96|12
1647244650000|2022-03-14 07:57:30|287.88|284.98|287.84|284.94|287.88|284.98|287.82|284.92|13
1647244660000|2022-03-14 07:57:40|287.82|284.92|287.84|284.94|287.86|284.96|287.81|284.91|9
1647244670000|2022-03-14 07:57:50|287.83|284.93|287.78|284.88|287.83|284.93|287.75|284.85|11
1647244680000|2022-03-14 07:58:00|287.81|284.91|287.81|284.91|287.88|284.98|287.8|284.9|13
1647244690000|2022-03-14 07:58:10|287.8|284.9|287.83|284.93|287.84|284.94|287.79|284.89|17
1647244700000|2022-03-14 07:58:20|287.84|284.94|287.75|284.85|287.9|285|287.71|284.81|28
1647244710000|2022-03-14 07:58:30|287.73|284.83|287.75|284.85|287.78|284.88|287.71|284.81|19
1647244720000|2022-03-14 07:58:40|287.76|284.86|287.8|284.9|287.8|284.9|287.75|284.85|10
1647244730000|2022-03-14 07:58:50|287.81|284.91|287.78|284.88|287.81|284.91|287.78|284.88|4
1647244740000|2022-03-14 07:59:00|287.76|284.86|287.62|284.72|287.76|284.86|287.55|284.65|21
1647244750000|2022-03-14 07:59:10|287.59|284.69|287.43|284.53|287.61|284.71|287.43|284.53|25
1647244760000|2022-03-14 07:59:20|287.41|284.51|287.49|284.59|287.49|284.59|287.38|284.48|20
1647244770000|2022-03-14 07:59:30|287.48|284.58|287.47|284.57|287.51|284.61|287.46|284.56|19
1647244780000|2022-03-14 07:59:40|287.48|284.58|287.46|284.56|287.48|284.58|287.45|284.55|11
1647244790000|2022-03-14 07:59:50|287.45|284.55|287.48|284.58|287.53|284.63|287.45|284.55|21
1647244800000|2022-03-14 08:00:00|287.49|284.59|287.56|284.66|287.56|284.66|287.49|284.59|17
1647244810000|2022-03-14 08:00:10|287.57|284.67|287.58|284.68|287.63|284.73|287.53|284.63|26
1647244820000|2022-03-14 08:00:20|287.63|284.73|287.45|284.55|287.66|284.76|287.45|284.55|19
1647244830000|2022-03-14 08:00:30|287.46|284.56|287.49|284.59|287.56|284.66|287.45|284.55|27
1647244840000|2022-03-14 08:00:40|287.51|284.61|287.56|284.66|287.57|284.67|287.47|284.57|28
1647244850000|2022-03-14 08:00:50|287.55|284.65|287.65|284.75|287.69|284.79|287.55|284.65|30
1647244860000|2022-03-14 08:01:00|287.71|284.81|287.56|284.66|287.71|284.81|287.53|284.63|25
1647244870000|2022-03-14 08:01:10|287.57|284.67|287.65|284.75|287.69|284.79|287.49|284.59|23
1647244880000|2022-03-14 08:01:20|287.63|284.73|287.64|284.74|287.65|284.75|287.62|284.72|12
1647244890000|2022-03-14 08:01:30|287.62|284.72|287.61|284.71|287.64|284.74|287.59|284.69|15
1647244900000|2022-03-14 08:01:40|287.64|284.74|287.68|284.78|287.68|284.78|287.59|284.69|21
1647244910000|2022-03-14 08:01:50|287.67|284.77|287.68|284.78|287.69|284.79|287.63|284.73|18
1647244920000|2022-03-14 08:02:00|287.69|284.79|287.63|284.73|287.69|284.79|287.62|284.72|10
1647244930000|2022-03-14 08:02:10|287.64|284.74|287.6|284.7|287.67|284.77|287.56|284.66|18
1647244940000|2022-03-14 08:02:20|287.58|284.68|287.69|284.79|287.69|284.79|287.53|284.63|30
1647244950000|2022-03-14 08:02:30|287.73|284.83|287.71|284.81|287.76|284.86|287.68|284.78|26
1647244960000|2022-03-14 08:02:40|287.69|284.79|287.66|284.76|287.73|284.83|287.66|284.76|14
1647244970000|2022-03-14 08:02:50|287.7|284.8|287.74|284.84|287.76|284.86|287.65|284.75|27
1647244980000|2022-03-14 08:03:00|287.75|284.85|288.19|285.29|288.19|285.29|287.69|284.79|32
1647244990000|2022-03-14 08:03:10|288.2|285.3|288.13|285.23|288.24|285.34|288.1|285.2|21
1647245000000|2022-03-14 08:03:20|288.1|285.2|288.18|285.28|288.19|285.29|287.97|285.07|23
1647245010000|2022-03-14 08:03:30|288.19|285.29|288.25|285.35|288.28|285.38|288.14|285.24|13
1647245020000|2022-03-14 08:03:40|288.26|285.36|288.23|285.33|288.32|285.42|288.17|285.27|31
1647245030000|2022-03-14 08:03:50|288.25|285.35|288.3|285.4|288.37|285.47|288.21|285.31|16
1647245040000|2022-03-14 08:04:00|288.4|285.5|288.33|285.43|288.4|285.5|288.32|285.42|13
1647245050000|2022-03-14 08:04:10|288.32|285.42|288.32|285.42|288.34|285.44|288.29|285.39|11
1647245060000|2022-03-14 08:04:20|288.31|285.41|288.38|285.48|288.4|285.5|288.3|285.4|22
1647245070000|2022-03-14 08:04:30|288.37|285.47|288.39|285.49|288.41|285.51|288.36|285.46|23
1647245080000|2022-03-14 08:04:40|288.4|285.5|288.45|285.55|288.47|285.57|288.4|285.5|20
1647245090000|2022-03-14 08:04:50|288.46|285.56|288.48|285.58|288.52|285.62|288.45|285.55|16
1647245100000|2022-03-14 08:05:00|288.47|285.57|288.49|285.59|288.5|285.6|288.47|285.57|14
1647245110000|2022-03-14 08:05:10|288.5|285.6|288.45|285.55|288.51|285.61|288.45|285.55|16
1647245120000|2022-03-14 08:05:20|288.44|285.54|288.44|285.54|288.46|285.56|288.44|285.54|13
1647245130000|2022-03-14 08:05:30|288.45|285.55|288.5|285.6|288.5|285.6|288.45|285.55|11
1647245140000|2022-03-14 08:05:40|288.49|285.59|288.56|285.66|288.56|285.66|288.49|285.59|18
1647245150000|2022-03-14 08:05:50|288.57|285.67|288.49|285.59|288.57|285.67|288.49|285.59|14
1647245160000|2022-03-14 08:06:00|288.48|285.58|288.53|285.63|288.53|285.63|288.48|285.58|12
1647245170000|2022-03-14 08:06:10|288.52|285.62|288.53|285.63|288.54|285.64|288.52|285.62|10
1647245180000|2022-03-14 08:06:20|288.54|285.64|288.53|285.63|288.55|285.65|288.51|285.61|17
1647245190000|2022-03-14 08:06:30|288.54|285.64|288.7|285.8|288.7|285.8|288.54|285.64|12
1647245200000|2022-03-14 08:06:40|288.71|285.81|288.75|285.85|288.77|285.87|288.71|285.81|17
1647245210000|2022-03-14 08:06:50|288.74|285.84|288.64|285.74|288.74|285.84|288.57|285.67|15
1647245220000|2022-03-14 08:07:00|288.63|285.73|288.68|285.78|288.68|285.78|288.63|285.73|9
1647245230000|2022-03-14 08:07:10|288.67|285.77|288.56|285.66|288.67|285.77|288.54|285.64|23
1647245240000|2022-03-14 08:07:20|288.59|285.69|288.71|285.81|288.71|285.81|288.58|285.68|17
1647245250000|2022-03-14 08:07:30|288.68|285.78|288.78|285.88|288.81|285.91|288.67|285.77|32
1647245260000|2022-03-14 08:07:40|288.75|285.85|288.74|285.84|288.8|285.9|288.72|285.82|23
1647245270000|2022-03-14 08:07:50|288.73|285.83|288.75|285.85|288.8|285.9|288.72|285.82|13
1647245280000|2022-03-14 08:08:00|288.76|285.86|288.73|285.83|288.8|285.9|288.72|285.82|19
1647245290000|2022-03-14 08:08:10|288.74|285.84|288.92|286.02|288.93|286.03|288.74|285.84|21
1647245300000|2022-03-14 08:08:20|288.89|285.99|288.9|286|288.91|286.01|288.81|285.91|23
1647245310000|2022-03-14 08:08:30|288.89|285.99|288.83|285.93|288.92|286.02|288.83|285.93|27
1647245320000|2022-03-14 08:08:40|288.91|286.01|288.87|285.97|288.92|286.02|288.85|285.95|18
1647245330000|2022-03-14 08:08:50|288.83|285.93|288.86|285.96|288.86|285.96|288.8|285.9|22
1647245340000|2022-03-14 08:09:00|288.85|285.95|288.98|286.08|288.99|286.09|288.85|285.95|28
1647245350000|2022-03-14 08:09:10|288.97|286.07|289.02|286.12|289.02|286.12|288.93|286.03|20
1647245360000|2022-03-14 08:09:20|289.1|286.2|289.14|286.24|289.14|286.24|288.99|286.09|32
1647245370000|2022-03-14 08:09:30|289.13|286.23|289.03|286.13|289.13|286.23|289.03|286.13|22
1647245380000|2022-03-14 08:09:40|289.04|286.14|289.04|286.14|289.08|286.18|289.01|286.11|19
1647245390000|2022-03-14 08:09:50|289.03|286.13|288.95|286.05|289.07|286.17|288.92|286.02|18
1647245400000|2022-03-14 08:10:00|289|286.1|289.09|286.19|289.12|286.22|289|286.1|13
1647245410000|2022-03-14 08:10:10|289.1|286.2|289.01|286.11|289.1|286.2|288.97|286.07|12
1647245420000|2022-03-14 08:10:20|289.02|286.12|289.04|286.14|289.04|286.14|289|286.1|8
1647245430000|2022-03-14 08:10:30|289.03|286.13|289.02|286.12|289.05|286.15|288.98|286.08|21
1647245440000|2022-03-14 08:10:40|289.03|286.13|289.08|286.18|289.13|286.23|289.03|286.13|8
1647245450000|2022-03-14 08:10:50|289.1|286.2|289.02|286.12|289.11|286.21|289.01|286.11|14
1647245460000|2022-03-14 08:11:00|289.01|286.11|289.04|286.14|289.05|286.15|289.01|286.11|17
1647245470000|2022-03-14 08:11:10|289.05|286.15|289.06|286.16|289.07|286.17|289.05|286.15|4
1647245480000|2022-03-14 08:11:20|289.05|286.15|289.02|286.12|289.05|286.15|289.02|286.12|9
1647245490000|2022-03-14 08:11:30|289.01|286.11|288.95|286.05|289.02|286.12|288.92|286.02|9
1647245500000|2022-03-14 08:11:40|288.96|286.06|288.94|286.04|288.97|286.07|288.92|286.02|18
1647245510000|2022-03-14 08:11:50|288.95|286.05|288.97|286.07|288.98|286.08|288.91|286.01|14
1647245520000|2022-03-14 08:12:00|288.92|286.02|288.96|286.06|288.97|286.07|288.92|286.02|6
1647245530000|2022-03-14 08:12:10|288.92|286.02|288.99|286.09|289.03|286.13|288.92|286.02|20
1647245540000|2022-03-14 08:12:20|289|286.1|289.01|286.11|289.05|286.15|288.97|286.07|18
1647245550000|2022-03-14 08:12:30|289.02|286.12|289.04|286.14|289.07|286.17|289.02|286.12|8
1647245560000|2022-03-14 08:12:40|289.06|286.16|289.26|286.36|289.28|286.38|289.06|286.16|24
1647245570000|2022-03-14 08:12:50|289.27|286.37|289.16|286.26|289.32|286.42|289.15|286.25|20
1647245580000|2022-03-14 08:13:00|289.19|286.29|289.12|286.22|289.19|286.29|289.12|286.22|17
1647245590000|2022-03-14 08:13:10|289.11|286.21|289.06|286.16|289.12|286.22|289.05|286.15|17
1647245600000|2022-03-14 08:13:20|289.07|286.17|289.08|286.18|289.09|286.19|289.05|286.15|11
1647245610000|2022-03-14 08:13:30|289.07|286.17|289.07|286.17|289.07|286.17|289.06|286.16|3
1647245630000|2022-03-14 08:13:50|289.06|286.16|288.95|286.05|289.08|286.18|288.95|286.05|12
1647245640000|2022-03-14 08:14:00|288.94|286.04|288.88|285.98|288.98|286.08|288.88|285.98|10
1647245650000|2022-03-14 08:14:10|288.89|285.99|288.77|285.87|288.93|286.03|288.77|285.87|13
1647245660000|2022-03-14 08:14:20|288.78|285.88|288.23|285.33|288.78|285.88|288.17|285.27|31
1647245670000|2022-03-14 08:14:30|288.24|285.34|288.26|285.36|288.35|285.45|288.17|285.27|22
1647245680000|2022-03-14 08:14:40|288.25|285.35|288.37|285.47|288.4|285.5|288.25|285.35|23
1647245690000|2022-03-14 08:14:50|288.34|285.44|288.31|285.41|288.37|285.47|288.25|285.35|25
1647245700000|2022-03-14 08:15:00|288.3|285.4|288.16|285.26|288.3|285.4|288.11|285.21|24
1647245710000|2022-03-14 08:15:10|288.17|285.27|288.18|285.28|288.19|285.29|288.11|285.21|21
1647245720000|2022-03-14 08:15:20|288.11|285.21|288.19|285.29|288.23|285.33|288.1|285.2|23
1647245730000|2022-03-14 08:15:30|288.18|285.28|288.22|285.32|288.25|285.35|288.14|285.24|27
1647245740000|2022-03-14 08:15:40|288.23|285.33|288.12|285.22|288.25|285.35|288.11|285.21|30
1647245750000|2022-03-14 08:15:50|288.14|285.24|288.07|285.17|288.14|285.24|288.02|285.12|19
1647245760000|2022-03-14 08:16:00|288.06|285.16|288.16|285.26|288.16|285.26|288.06|285.16|18
1647245770000|2022-03-14 08:16:10|288.15|285.25|288|285.1|288.16|285.26|288|285.1|16
1647245780000|2022-03-14 08:16:20|287.99|285.09|288.11|285.21|288.11|285.21|287.98|285.08|21
1647245790000|2022-03-14 08:16:30|288.12|285.22|288.13|285.23|288.17|285.27|288.09|285.19|22
1647245800000|2022-03-14 08:16:40|288.16|285.26|288.16|285.26|288.18|285.28|288.11|285.21|13
1647245810000|2022-03-14 08:16:50|288.17|285.27|288.16|285.26|288.17|285.27|288.16|285.26|2
1647245820000|2022-03-14 08:17:00|288.2|285.3|288.32|285.42|288.33|285.43|288.16|285.26|17
1647245830000|2022-03-14 08:17:10|288.3|285.4|288.19|285.29|288.34|285.44|288.16|285.26|23
1647245840000|2022-03-14 08:17:20|288.2|285.3|288.2|285.3|288.21|285.31|288.18|285.28|17
1647245850000|2022-03-14 08:17:30|288.19|285.29|288.19|285.29|288.2|285.3|288.18|285.28|5
1647245860000|2022-03-14 08:17:40|288.2|285.3|288.23|285.33|288.25|285.35|288.2|285.3|10
1647245870000|2022-03-14 08:17:50|288.24|285.34|288.2|285.3|288.24|285.34|288.2|285.3|13
1647245880000|2022-03-14 08:18:00|288.19|285.29|288.15|285.25|288.21|285.31|288.14|285.24|12
1647245890000|2022-03-14 08:18:10|288.14|285.24|288.17|285.27|288.17|285.27|288.14|285.24|14
1647245900000|2022-03-14 08:18:20|288.18|285.28|288.01|285.11|288.19|285.29|288.01|285.11|20
1647245910000|2022-03-14 08:18:30|288|285.1|287.91|285.01|288.01|285.11|287.84|284.94|22
1647245920000|2022-03-14 08:18:40|287.9|285|287.96|285.06|287.98|285.08|287.9|285|14
1647245930000|2022-03-14 08:18:50|287.95|285.05|288.03|285.13|288.03|285.13|287.95|285.05|15
1647245940000|2022-03-14 08:19:00|288.02|285.12|288.03|285.13|288.05|285.15|288|285.1|7
1647245950000|2022-03-14 08:19:10|288.02|285.12|287.93|285.03|288.09|285.19|287.93|285.03|19
1647245960000|2022-03-14 08:19:20|287.95|285.05|287.97|285.07|287.97|285.07|287.9|285|17
1647245970000|2022-03-14 08:19:30|287.96|285.06|288.07|285.17|288.07|285.17|287.95|285.05|17
1647245980000|2022-03-14 08:19:40|288.08|285.18|287.88|284.98|288.12|285.22|287.88|284.98|18
1647245990000|2022-03-14 08:19:50|287.87|284.97|287.94|285.04|287.96|285.06|287.86|284.96|18
1647246000000|2022-03-14 08:20:00|287.93|285.03|287.98|285.08|287.99|285.09|287.93|285.03|25
1647246010000|2022-03-14 08:20:10|287.99|285.09|287.99|285.09|288.03|285.13|287.97|285.07|16
1647246020000|2022-03-14 08:20:20|287.98|285.08|288.05|285.15|288.07|285.17|287.98|285.08|16
1647246030000|2022-03-14 08:20:30|288.06|285.16|288.02|285.12|288.08|285.18|288|285.1|14
1647246040000|2022-03-14 08:20:40|288.03|285.13|288.2|285.3|288.21|285.31|288.03|285.13|19
1647246050000|2022-03-14 08:20:50|288.21|285.31|288.19|285.29|288.24|285.34|288.12|285.22|17
1647246060000|2022-03-14 08:21:00|288.16|285.26|288.18|285.28|288.18|285.28|288.16|285.26|11
1647246070000|2022-03-14 08:21:10|288.17|285.27|288.17|285.27|288.18|285.28|288.15|285.25|14
1647246080000|2022-03-14 08:21:20|288.15|285.25|288.18|285.28|288.26|285.36|288.11|285.21|24
1647246090000|2022-03-14 08:21:30|288.17|285.27|288.19|285.29|288.19|285.29|288.14|285.24|17
1647246100000|2022-03-14 08:21:40|288.18|285.28|288.15|285.25|288.26|285.36|288.15|285.25|20
1647246110000|2022-03-14 08:21:50|288.2|285.3|288.18|285.28|288.22|285.32|288.18|285.28|6
1647246120000|2022-03-14 08:22:00|288.14|285.24|288.24|285.34|288.25|285.35|288.14|285.24|15
1647246130000|2022-03-14 08:22:10|288.25|285.35|288.26|285.36|288.28|285.38|288.21|285.31|17
1647246140000|2022-03-14 08:22:20|288.28|285.38|288.39|285.49|288.39|285.49|288.26|285.36|22
1647246150000|2022-03-14 08:22:30|288.31|285.41|288.32|285.42|288.37|285.47|288.29|285.39|10
1647246160000|2022-03-14 08:22:40|288.33|285.43|288.34|285.44|288.37|285.47|288.3|285.4|11
1647246170000|2022-03-14 08:22:50|288.33|285.43|288.27|285.37|288.35|285.45|288.25|285.35|17
1647246180000|2022-03-14 08:23:00|288.26|285.36|288.3|285.4|288.35|285.45|288.26|285.36|14
1647246190000|2022-03-14 08:23:10|288.31|285.41|288.32|285.42|288.32|285.42|288.27|285.37|10
1647246200000|2022-03-14 08:23:20|288.3|285.4|288.31|285.41|288.34|285.44|288.27|285.37|22
1647246210000|2022-03-14 08:23:30|288.32|285.42|288.3|285.4|288.33|285.43|288.26|285.36|21
1647246220000|2022-03-14 08:23:40|288.31|285.41|288.31|285.41|288.32|285.42|288.28|285.38|19
1647246230000|2022-03-14 08:23:50|288.33|285.43|288.28|285.38|288.33|285.43|288.28|285.38|22
1647246240000|2022-03-14 08:24:00|288.32|285.42|288.34|285.44|288.36|285.46|288.3|285.4|15
1647246250000|2022-03-14 08:24:10|288.33|285.43|288.3|285.4|288.34|285.44|288.29|285.39|21
1647246260000|2022-03-14 08:24:20|288.29|285.39|288.24|285.34|288.3|285.4|288.24|285.34|17
1647246270000|2022-03-14 08:24:30|288.25|285.35|288.15|285.25|288.25|285.35|288.15|285.25|21
1647246280000|2022-03-14 08:24:40|288.11|285.21|288.18|285.28|288.18|285.28|288.1|285.2|11
1647246290000|2022-03-14 08:24:50|288.15|285.25|288.15|285.25|288.18|285.28|288.12|285.22|15
1647246300000|2022-03-14 08:25:00|288.17|285.27|288.26|285.36|288.26|285.36|288.12|285.22|27
1647246310000|2022-03-14 08:25:10|288.27|285.37|288.21|285.31|288.34|285.44|288.2|285.3|24
1647246320000|2022-03-14 08:25:20|288.22|285.32|288.22|285.32|288.23|285.33|288.21|285.31|13
1647246330000|2022-03-14 08:25:30|288.16|285.26|288.04|285.14|288.18|285.28|288.03|285.13|20
1647246340000|2022-03-14 08:25:40|288.07|285.17|288.09|285.19|288.13|285.23|288.06|285.16|13
1647246350000|2022-03-14 08:25:50|288.12|285.22|288.08|285.18|288.12|285.22|288.06|285.16|16
1647246360000|2022-03-14 08:26:00|288.07|285.17|288.03|285.13|288.07|285.17|288.03|285.13|16
1647246370000|2022-03-14 08:26:10|287.98|285.08|287.87|284.97|288|285.1|287.87|284.97|26
1647246380000|2022-03-14 08:26:20|287.89|284.99|287.9|285|287.93|285.03|287.85|284.95|25
1647246390000|2022-03-14 08:26:30|287.89|284.99|287.89|284.99|287.94|285.04|287.84|284.94|16
1647246400000|2022-03-14 08:26:40|287.9|285|287.9|285|288|285.1|287.87|284.97|21
1647246410000|2022-03-14 08:26:50|287.85|284.95|287.86|284.96|287.95|285.05|287.85|284.95|22
1647246420000|2022-03-14 08:27:00|287.85|284.95|287.85|284.95|287.89|284.99|287.81|284.91|26
1647246430000|2022-03-14 08:27:10|287.87|284.97|287.85|284.95|287.88|284.98|287.84|284.94|17
1647246440000|2022-03-14 08:27:20|287.83|284.93|287.89|284.99|287.9|285|287.83|284.93|17
1647246450000|2022-03-14 08:27:30|287.91|285.01|287.91|285.01|287.92|285.02|287.88|284.98|8
1647246460000|2022-03-14 08:27:40|287.9|285|287.89|284.99|287.91|285.01|287.88|284.98|15
1647246470000|2022-03-14 08:27:50|287.88|284.98|287.87|284.97|287.91|285.01|287.87|284.97|14
1647246480000|2022-03-14 08:28:00|287.88|284.98|287.84|284.94|287.96|285.06|287.84|284.94|10
1647246490000|2022-03-14 08:28:10|287.85|284.95|287.87|284.97|287.92|285.02|287.85|284.95|9
1647246500000|2022-03-14 08:28:20|287.88|284.98|287.87|284.97|287.89|284.99|287.85|284.95|13
1647246510000|2022-03-14 08:28:30|287.86|284.96|287.86|284.96|287.86|284.96|287.8|284.9|8
1647246520000|2022-03-14 08:28:40|287.85|284.95|287.85|284.95|287.85|284.95|287.84|284.94|3
1647246530000|2022-03-14 08:28:50|287.86|284.96|287.87|284.97|287.88|284.98|287.84|284.94|23
1647246540000|2022-03-14 08:29:00|287.86|284.96|287.95|285.05|287.97|285.07|287.86|284.96|17
1647246550000|2022-03-14 08:29:10|287.96|285.06|287.89|284.99|287.97|285.07|287.89|284.99|16
1647246560000|2022-03-14 08:29:20|287.9|285|287.86|284.96|287.9|285|287.86|284.96|14
1647246570000|2022-03-14 08:29:30|287.87|284.97|287.9|285|287.9|285|287.86|284.96|13
1647246580000|2022-03-14 08:29:40|287.91|285.01|287.85|284.95|287.91|285.01|287.84|284.94|16
1647246590000|2022-03-14 08:29:50|287.84|284.94|287.84|284.94|287.85|284.95|287.83|284.93|11
1647246600000|2022-03-14 08:30:00|287.85|284.95|287.93|285.03|287.93|285.03|287.84|284.94|17
1647246610000|2022-03-14 08:30:10|287.96|285.06|287.99|285.09|288.05|285.15|287.95|285.05|23
1647246620000|2022-03-14 08:30:20|288.03|285.13|288.02|285.12|288.03|285.13|287.91|285.01|22
1647246630000|2022-03-14 08:30:30|288.01|285.11|288.05|285.15|288.08|285.18|288.01|285.11|26
1647246640000|2022-03-14 08:30:40|288.06|285.16|288.03|285.13|288.07|285.17|288.03|285.13|18
1647246650000|2022-03-14 08:30:50|288.04|285.14|288.05|285.15|288.06|285.16|288.03|285.13|18
1647246660000|2022-03-14 08:31:00|288.04|285.14|288.07|285.17|288.08|285.18|288.03|285.13|19
1647246670000|2022-03-14 08:31:10|288.08|285.18|288.02|285.12|288.08|285.18|288.02|285.12|21
1647246680000|2022-03-14 08:31:20|288.01|285.11|288.04|285.14|288.05|285.15|287.99|285.09|23
1647246690000|2022-03-14 08:31:30|288.03|285.13|288.03|285.13|288.04|285.14|288.02|285.12|13
1647246700000|2022-03-14 08:31:40|288.04|285.14|288.09|285.19|288.1|285.2|288.03|285.13|20
1647246710000|2022-03-14 08:31:50|288.08|285.18|288.09|285.19|288.1|285.2|288.07|285.17|14
1647246720000|2022-03-14 08:32:00|288.07|285.17|288.08|285.18|288.09|285.19|288.07|285.17|9
1647246730000|2022-03-14 08:32:10|288.09|285.19|288.09|285.19|288.1|285.2|288.07|285.17|14
1647246740000|2022-03-14 08:32:20|288.07|285.17|287.96|285.06|288.08|285.18|287.94|285.04|17
1647246750000|2022-03-14 08:32:30|287.95|285.05|288.01|285.11|288.03|285.13|287.95|285.05|18
1647246760000|2022-03-14 08:32:40|288.02|285.12|287.95|285.05|288.02|285.12|287.95|285.05|17
1647246770000|2022-03-14 08:32:50|287.96|285.06|287.89|284.99|287.97|285.07|287.83|284.93|15
1647246780000|2022-03-14 08:33:00|287.9|285|287.91|285.01|287.94|285.04|287.87|284.97|10
1647246790000|2022-03-14 08:33:10|287.85|284.95|287.84|284.94|287.9|285|287.81|284.91|11
1647246800000|2022-03-14 08:33:20|287.82|284.92|287.83|284.93|287.9|285|287.81|284.91|8
1647246810000|2022-03-14 08:33:30|287.84|284.94|287.72|284.82|287.84|284.94|287.71|284.81|13
1647246820000|2022-03-14 08:33:40|287.7|284.8|287.74|284.84|287.74|284.84|287.7|284.8|14
1647246830000|2022-03-14 08:33:50|287.75|284.85|287.71|284.81|287.75|284.85|287.71|284.81|13
1647246840000|2022-03-14 08:34:00|287.72|284.82|287.71|284.81|287.74|284.84|287.7|284.8|16
1647246850000|2022-03-14 08:34:10|287.72|284.82|287.73|284.83|287.77|284.87|287.7|284.8|16
1647246860000|2022-03-14 08:34:20|287.77|284.87|287.79|284.89|287.82|284.92|287.77|284.87|14
1647246870000|2022-03-14 08:34:30|287.77|284.87|287.78|284.88|287.82|284.92|287.77|284.87|14
1647246880000|2022-03-14 08:34:40|287.79|284.89|287.8|284.9|287.83|284.93|287.78|284.88|15
1647246890000|2022-03-14 08:34:50|287.81|284.91|287.81|284.91|287.81|284.91|287.78|284.88|8
1647246900000|2022-03-14 08:35:00|287.8|284.9|287.81|284.91|287.81|284.91|287.8|284.9|2
1647246910000|2022-03-14 08:35:10|287.8|284.9|287.89|284.99|287.9|285|287.8|284.9|17
1647246920000|2022-03-14 08:35:20|287.9|285|287.91|285.01|287.91|285.01|287.9|285|2
1647246930000|2022-03-14 08:35:30|287.9|285|287.9|285|287.96|285.06|287.88|284.98|18
1647246940000|2022-03-14 08:35:40|287.87|284.97|287.88|284.98|287.9|285|287.85|284.95|11
1647246950000|2022-03-14 08:35:50|287.86|284.96|287.72|284.82|287.93|285.03|287.7|284.8|25
1647246960000|2022-03-14 08:36:00|287.71|284.81|287.87|284.97|287.88|284.98|287.68|284.78|22
1647246970000|2022-03-14 08:36:10|287.86|284.96|287.75|284.85|287.87|284.97|287.75|284.85|18
1647246980000|2022-03-14 08:36:20|287.76|284.86|287.76|284.86|287.8|284.9|287.75|284.85|18
1647246990000|2022-03-14 08:36:30|287.77|284.87|287.83|284.93|287.85|284.95|287.76|284.86|16
1647247000000|2022-03-14 08:36:40|287.82|284.92|287.87|284.97|287.91|285.01|287.82|284.92|19
1647247010000|2022-03-14 08:36:50|287.86|284.96|287.88|284.98|287.89|284.99|287.85|284.95|10
1647247020000|2022-03-14 08:37:00|287.87|284.97|287.97|285.07|288|285.1|287.87|284.97|12
1647247030000|2022-03-14 08:37:10|287.98|285.08|287.98|285.08|287.98|285.08|287.98|285.08|1
1647247040000|2022-03-14 08:37:20|288.02|285.12|288.12|285.22|288.16|285.26|288.02|285.12|21
1647247050000|2022-03-14 08:37:30|288.13|285.23|288.17|285.27|288.17|285.27|288.07|285.17|22
1647247060000|2022-03-14 08:37:40|288.13|285.23|288.18|285.28|288.2|285.3|288.13|285.23|16
1647247070000|2022-03-14 08:37:50|288.17|285.27|288.13|285.23|288.18|285.28|288.13|285.23|4
1647247080000|2022-03-14 08:38:00|288.12|285.22|288.11|285.21|288.2|285.3|288.09|285.19|18
1647247090000|2022-03-14 08:38:10|288.1|285.2|288.09|285.19|288.1|285.2|288.08|285.18|20
1647247100000|2022-03-14 08:38:20|288.08|285.18|287.9|285|288.1|285.2|287.84|284.94|26
1647247110000|2022-03-14 08:38:30|287.92|285.02|287.83|284.93|287.93|285.03|287.83|284.93|10
1647247120000|2022-03-14 08:38:40|287.88|284.98|287.71|284.81|287.88|284.98|287.71|284.81|22
1647247130000|2022-03-14 08:38:50|287.69|284.79|287.72|284.82|287.73|284.83|287.69|284.79|20
1647247140000|2022-03-14 08:39:00|287.73|284.83|287.72|284.82|287.73|284.83|287.71|284.81|18
1647247150000|2022-03-14 08:39:10|287.71|284.81|287.72|284.82|287.74|284.84|287.69|284.79|12
1647247160000|2022-03-14 08:39:20|287.71|284.81|287.68|284.78|287.74|284.84|287.65|284.75|16
1647247170000|2022-03-14 08:39:30|287.65|284.75|287.69|284.79|287.69|284.79|287.58|284.68|13
1647247180000|2022-03-14 08:39:40|287.65|284.75|287.6|284.7|287.69|284.79|287.58|284.68|11
1647247190000|2022-03-14 08:39:50|287.63|284.73|287.62|284.72|287.63|284.73|287.6|284.7|18
1647247200000|2022-03-14 08:40:00|287.63|284.73|287.64|284.74|287.68|284.78|287.6|284.7|17
1647247210000|2022-03-14 08:40:10|287.65|284.75|287.7|284.8|287.72|284.82|287.64|284.74|17
1647247220000|2022-03-14 08:40:20|287.69|284.79|287.69|284.79|287.7|284.8|287.67|284.77|14
1647247230000|2022-03-14 08:40:30|287.71|284.81|287.77|284.87|287.8|284.9|287.71|284.81|17
1647247240000|2022-03-14 08:40:40|287.78|284.88|287.73|284.83|287.78|284.88|287.71|284.81|13
1647247250000|2022-03-14 08:40:50|287.72|284.82|287.67|284.77|287.72|284.82|287.64|284.74|16
1647247260000|2022-03-14 08:41:00|287.66|284.76|287.75|284.85|287.76|284.86|287.66|284.76|19
1647247270000|2022-03-14 08:41:10|287.72|284.82|287.72|284.82|287.74|284.84|287.72|284.82|9
1647247280000|2022-03-14 08:41:20|287.71|284.81|287.72|284.82|287.74|284.84|287.71|284.81|13
1647247290000|2022-03-14 08:41:30|287.73|284.83|287.74|284.84|287.77|284.87|287.72|284.82|16
1647247300000|2022-03-14 08:41:40|287.73|284.83|287.74|284.84|287.78|284.88|287.72|284.82|22
1647247310000|2022-03-14 08:41:50|287.75|284.85|287.75|284.85|287.78|284.88|287.73|284.83|18
1647247320000|2022-03-14 08:42:00|287.74|284.84|287.8|284.9|287.82|284.92|287.73|284.83|17
1647247330000|2022-03-14 08:42:10|287.81|284.91|287.81|284.91|287.82|284.92|287.8|284.9|14
1647247340000|2022-03-14 08:42:20|287.8|284.9|287.85|284.95|287.85|284.95|287.8|284.9|7
1647247350000|2022-03-14 08:42:30|287.84|284.94|287.8|284.9|287.85|284.95|287.79|284.89|22
1647247360000|2022-03-14 08:42:40|287.81|284.91|287.81|284.91|287.82|284.92|287.8|284.9|15
1647247370000|2022-03-14 08:42:50|287.79|284.89|287.78|284.88|287.8|284.9|287.77|284.87|9
1647247380000|2022-03-14 08:43:00|287.76|284.86|287.77|284.87|287.79|284.89|287.75|284.85|18
1647247390000|2022-03-14 08:43:10|287.76|284.86|287.77|284.87|287.77|284.87|287.75|284.85|15
1647247400000|2022-03-14 08:43:20|287.78|284.88|287.77|284.87|287.78|284.88|287.76|284.86|10
1647247410000|2022-03-14 08:43:30|287.76|284.86|287.69|284.79|287.77|284.87|287.63|284.73|16
1647247420000|2022-03-14 08:43:40|287.67|284.77|287.76|284.86|287.79|284.89|287.66|284.76|21
1647247430000|2022-03-14 08:43:50|287.75|284.85|287.76|284.86|287.81|284.91|287.75|284.85|26
1647247440000|2022-03-14 08:44:00|287.78|284.88|287.77|284.87|287.8|284.9|287.76|284.86|17
1647247450000|2022-03-14 08:44:10|287.78|284.88|287.76|284.86|287.8|284.9|287.74|284.84|18
1647247460000|2022-03-14 08:44:20|287.75|284.85|287.68|284.78|287.75|284.85|287.66|284.76|20
1647247470000|2022-03-14 08:44:30|287.69|284.79|287.66|284.76|287.69|284.79|287.64|284.74|17
1647247480000|2022-03-14 08:44:40|287.65|284.75|287.65|284.75|287.68|284.78|287.62|284.72|16
1647247490000|2022-03-14 08:44:50|287.64|284.74|287.65|284.75|287.68|284.78|287.64|284.74|22
1647247500000|2022-03-14 08:45:00|287.67|284.77|287.72|284.82|287.73|284.83|287.65|284.75|22
1647247510000|2022-03-14 08:45:10|287.7|284.8|287.73|284.83|287.75|284.85|287.7|284.8|17
1647247520000|2022-03-14 08:45:20|287.72|284.82|287.79|284.89|287.8|284.9|287.71|284.81|15
1647247530000|2022-03-14 08:45:30|287.78|284.88|287.81|284.91|287.82|284.92|287.74|284.84|15
1647247540000|2022-03-14 08:45:40|287.78|284.88|288|285.1|288|285.1|287.78|284.88|22
1647247550000|2022-03-14 08:45:50|287.95|285.05|288.07|285.17|288.07|285.17|287.95|285.05|19
1647247560000|2022-03-14 08:46:00|288.06|285.16|288.11|285.21|288.13|285.23|288|285.1|24
1647247570000|2022-03-14 08:46:10|288.12|285.22|288.04|285.14|288.15|285.25|287.97|285.07|24
1647247580000|2022-03-14 08:46:20|288.03|285.13|288.06|285.16|288.06|285.16|288.02|285.12|11
1647247590000|2022-03-14 08:46:30|288.03|285.13|288.08|285.18|288.08|285.18|288.02|285.12|14
1647247600000|2022-03-14 08:46:40|288.09|285.19|288.11|285.21|288.12|285.22|288.08|285.18|20
1647247610000|2022-03-14 08:46:50|288.08|285.18|288.03|285.13|288.08|285.18|287.98|285.08|14
1647247620000|2022-03-14 08:47:00|288.04|285.14|288.01|285.11|288.04|285.14|287.98|285.08|13
1647247630000|2022-03-14 08:47:10|288.04|285.14|287.98|285.08|288.04|285.14|287.98|285.08|16
1647247640000|2022-03-14 08:47:20|288.01|285.11|287.94|285.04|288.11|285.21|287.94|285.04|9
1647247650000|2022-03-14 08:47:30|287.93|285.03|287.96|285.06|287.97|285.07|287.87|284.97|20
1647247660000|2022-03-14 08:47:40|287.95|285.05|287.93|285.03|287.95|285.05|287.9|285|11
1647247670000|2022-03-14 08:47:50|287.91|285.01|287.91|285.01|287.95|285.05|287.91|285.01|9
1647247680000|2022-03-14 08:48:00|287.92|285.02|287.94|285.04|287.96|285.06|287.92|285.02|10
1647247690000|2022-03-14 08:48:10|287.95|285.05|287.99|285.09|288|285.1|287.92|285.02|11
1647247700000|2022-03-14 08:48:20|288|285.1|287.98|285.08|288.01|285.11|287.98|285.08|11
1647247710000|2022-03-14 08:48:30|287.97|285.07|287.96|285.06|287.98|285.08|287.95|285.05|16
1647247720000|2022-03-14 08:48:40|287.95|285.05|287.9|285|287.98|285.08|287.88|284.98|21
1647247730000|2022-03-14 08:48:50|287.91|285.01|287.94|285.04|287.94|285.04|287.87|284.97|15
1647247740000|2022-03-14 08:49:00|287.95|285.05|287.92|285.02|287.96|285.06|287.9|285|13
1647247750000|2022-03-14 08:49:10|287.91|285.01|287.95|285.05|287.97|285.07|287.9|285|11
1647247760000|2022-03-14 08:49:20|287.93|285.03|287.97|285.07|287.97|285.07|287.93|285.03|13
1647247770000|2022-03-14 08:49:30|287.95|285.05|287.94|285.04|287.96|285.06|287.94|285.04|7
1647247780000|2022-03-14 08:49:40|287.97|285.07|287.96|285.06|287.97|285.07|287.93|285.03|14
1647247790000|2022-03-14 08:49:50|287.91|285.01|287.93|285.03|287.96|285.06|287.89|284.99|23
1647247800000|2022-03-14 08:50:00|287.96|285.06|288.02|285.12|288.07|285.17|287.94|285.04|26
1647247810000|2022-03-14 08:50:10|288.04|285.14|288.07|285.17|288.11|285.21|288|285.1|28
1647247820000|2022-03-14 08:50:20|288.08|285.18|288.14|285.24|288.19|285.29|288.05|285.15|27
1647247830000|2022-03-14 08:50:30|288.12|285.22|288.13|285.23|288.19|285.29|288.08|285.18|20
1647247840000|2022-03-14 08:50:40|288.16|285.26|288.21|285.31|288.21|285.31|288.15|285.25|20
1647247850000|2022-03-14 08:50:50|288.18|285.28|288.17|285.27|288.24|285.34|288.17|285.27|16
1647247860000|2022-03-14 08:51:00|288.18|285.28|288.19|285.29|288.2|285.3|288.15|285.25|22
1647247870000|2022-03-14 08:51:10|288.1|285.2|288.11|285.21|288.12|285.22|288.06|285.16|22
1647247880000|2022-03-14 08:51:20|288.13|285.23|288.03|285.13|288.13|285.23|288.03|285.13|21
1647247890000|2022-03-14 08:51:30|288.06|285.16|288.07|285.17|288.1|285.2|288.04|285.14|21
1647247900000|2022-03-14 08:51:40|288.08|285.18|288.22|285.32|288.26|285.36|288.08|285.18|25
1647247910000|2022-03-14 08:51:50|288.24|285.34|288.13|285.23|288.24|285.34|288.11|285.21|23
1647247920000|2022-03-14 08:52:00|288.12|285.22|288.12|285.22|288.13|285.23|288.12|285.22|9
1647247930000|2022-03-14 08:52:10|288.13|285.23|288.11|285.21|288.16|285.26|288.08|285.18|25
1647247940000|2022-03-14 08:52:20|288.1|285.2|288.88|285.98|289.01|286.11|288.1|285.2|29
1647247950000|2022-03-14 08:52:30|288.87|285.97|288.91|286.01|289.11|286.21|288.87|285.97|34
1647247960000|2022-03-14 08:52:40|288.97|286.07|289.05|286.15|289.09|286.19|288.93|286.03|29
1647247970000|2022-03-14 08:52:50|289.07|286.17|288.98|286.08|289.07|286.17|288.88|285.98|29
1647247980000|2022-03-14 08:53:00|288.97|286.07|288.94|286.04|289.01|286.11|288.93|286.03|15
1647247990000|2022-03-14 08:53:10|288.89|285.99|288.86|285.96|288.9|286|288.85|285.95|22
1647248000000|2022-03-14 08:53:20|288.88|285.98|289.03|286.13|289.05|286.15|288.86|285.96|24
1647248010000|2022-03-14 08:53:30|289.02|286.12|289.2|286.3|289.21|286.31|289.01|286.11|25
1647248020000|2022-03-14 08:53:40|289.19|286.29|289.09|286.19|289.19|286.29|289.07|286.17|27
1647248030000|2022-03-14 08:53:50|289.08|286.18|289.17|286.27|289.21|286.31|289.07|286.17|23
1647248040000|2022-03-14 08:54:00|289.19|286.29|289.19|286.29|289.21|286.31|289.16|286.26|13
1647248050000|2022-03-14 08:54:10|289.2|286.3|289.15|286.25|289.23|286.33|289.12|286.22|12
1647248060000|2022-03-14 08:54:20|289.14|286.24|289.14|286.24|289.19|286.29|289.13|286.23|5
1647248070000|2022-03-14 08:54:30|289.17|286.27|289.15|286.25|289.19|286.29|289.11|286.21|26
1647248080000|2022-03-14 08:54:40|289.18|286.28|289.24|286.34|289.3|286.4|289.15|286.25|27
1647248090000|2022-03-14 08:54:50|289.22|286.32|289.18|286.28|289.22|286.32|289.17|286.27|13
1647248100000|2022-03-14 08:55:00|289.19|286.29|289.22|286.32|289.22|286.32|289.18|286.28|13
1647248110000|2022-03-14 08:55:10|289.21|286.31|289.21|286.31|289.22|286.32|289.21|286.31|11
1647248120000|2022-03-14 08:55:20|289.22|286.32|289.22|286.32|289.26|286.36|289.17|286.27|23
1647248130000|2022-03-14 08:55:30|289.21|286.31|289.21|286.31|289.23|286.33|289.19|286.29|7
1647248140000|2022-03-14 08:55:40|289.22|286.32|289.22|286.32|289.24|286.34|289.21|286.31|7
1647248150000|2022-03-14 08:55:50|289.2|286.3|289.23|286.33|289.24|286.34|289.2|286.3|14
1647248160000|2022-03-14 08:56:00|289.22|286.32|289.18|286.28|289.22|286.32|289.16|286.26|9
1647248170000|2022-03-14 08:56:10|289.17|286.27|289.23|286.33|289.23|286.33|289.16|286.26|12
1647248180000|2022-03-14 08:56:20|289.22|286.32|289.21|286.31|289.22|286.32|289.2|286.3|10
1647248190000|2022-03-14 08:56:30|289.2|286.3|289.24|286.34|289.24|286.34|289.2|286.3|15
1647248200000|2022-03-14 08:56:40|289.23|286.33|289.26|286.36|289.27|286.37|289.23|286.33|11
1647248210000|2022-03-14 08:56:50|289.27|286.37|289.25|286.35|289.27|286.37|289.22|286.32|14
1647248220000|2022-03-14 08:57:00|289.26|286.36|289.24|286.34|289.26|286.36|289.22|286.32|19
1647248230000|2022-03-14 08:57:10|289.23|286.33|289.23|286.33|289.25|286.35|289.2|286.3|9
1647248240000|2022-03-14 08:57:20|289.22|286.32|289.27|286.37|289.27|286.37|289.21|286.31|14
1647248250000|2022-03-14 08:57:30|289.28|286.38|289.34|286.44|289.34|286.44|289.28|286.38|6
1647248260000|2022-03-14 08:57:40|289.35|286.45|289.36|286.46|289.36|286.46|289.35|286.45|2
1647248270000|2022-03-14 08:57:50|289.35|286.45|289.35|286.45|289.35|286.45|289.35|286.45|1
1647248280000|2022-03-14 08:58:00|289.31|286.41|289.26|286.36|289.35|286.45|289.22|286.32|15
1647248290000|2022-03-14 08:58:10|289.27|286.37|289.29|286.39|289.31|286.41|289.26|286.36|10
1647248300000|2022-03-14 08:58:20|289.3|286.4|289.28|286.38|289.3|286.4|289.26|286.36|10
1647248310000|2022-03-14 08:58:30|289.27|286.37|289.22|286.32|289.29|286.39|289.2|286.3|17
1647248320000|2022-03-14 08:58:40|289.24|286.34|289.11|286.21|289.24|286.34|289.1|286.2|19
1647248330000|2022-03-14 08:58:50|289.14|286.24|289.15|286.25|289.17|286.27|289.1|286.2|21
1647248340000|2022-03-14 08:59:00|289.16|286.26|289.23|286.33|289.23|286.33|289.15|286.25|24
1647248350000|2022-03-14 08:59:10|289.21|286.31|289.25|286.35|289.29|286.39|289.21|286.31|20
1647248360000|2022-03-14 08:59:20|289.24|286.34|289.25|286.35|289.26|286.36|289.24|286.34|9
1647248370000|2022-03-14 08:59:30|289.26|286.36|289.3|286.4|289.32|286.42|289.25|286.35|18
1647248380000|2022-03-14 08:59:40|289.31|286.41|289.32|286.42|289.32|286.42|289.29|286.39|15
1647248390000|2022-03-14 08:59:50|289.28|286.38|289.28|286.38|289.31|286.41|289.28|286.38|16
1647248400000|2022-03-14 09:00:00|289.29|286.39|289.46|286.56|289.48|286.58|289.29|286.39|21
1647248410000|2022-03-14 09:00:10|289.47|286.57|289.63|286.73|289.69|286.79|289.47|286.57|25
1647248420000|2022-03-14 09:00:20|289.62|286.72|289.62|286.72|289.63|286.73|289.55|286.65|13
1647248430000|2022-03-14 09:00:30|289.65|286.75|289.64|286.74|289.71|286.81|289.6|286.7|28
1647248440000|2022-03-14 09:00:40|289.67|286.77|289.62|286.72|289.67|286.77|289.61|286.71|15
1647248450000|2022-03-14 09:00:50|289.65|286.75|289.63|286.73|289.65|286.75|289.61|286.71|16
1647248460000|2022-03-14 09:01:00|289.62|286.72|289.41|286.51|289.64|286.74|289.36|286.46|25
1647248470000|2022-03-14 09:01:10|289.39|286.49|289.41|286.51|289.41|286.51|289.38|286.48|18
1647248480000|2022-03-14 09:01:20|289.4|286.5|289.42|286.52|289.46|286.56|289.4|286.5|13
1647248490000|2022-03-14 09:01:30|289.43|286.53|289.2|286.3|289.43|286.53|289.2|286.3|19
1647248500000|2022-03-14 09:01:40|289.16|286.26|289.21|286.31|289.21|286.31|289.12|286.22|19
1647248510000|2022-03-14 09:01:50|289.22|286.32|289.23|286.33|289.32|286.42|289.22|286.32|18
1647248520000|2022-03-14 09:02:00|289.24|286.34|289.23|286.33|289.24|286.34|289.12|286.22|19
1647248530000|2022-03-14 09:02:10|289.22|286.32|289.21|286.31|289.29|286.39|289.16|286.26|22
1647248540000|2022-03-14 09:02:20|289.2|286.3|289.14|286.24|289.26|286.36|289.14|286.24|31
1647248550000|2022-03-14 09:02:30|289.13|286.23|289.17|286.27|289.18|286.28|289.12|286.22|15
1647248560000|2022-03-14 09:02:40|289.16|286.26|289.13|286.23|289.22|286.32|289.11|286.21|21
1647248570000|2022-03-14 09:02:50|289.15|286.25|289.14|286.24|289.17|286.27|289.08|286.18|19
1647248580000|2022-03-14 09:03:00|289.13|286.23|289.16|286.26|289.19|286.29|289.13|286.23|16
1647248590000|2022-03-14 09:03:10|289.18|286.28|289.16|286.26|289.25|286.35|289.16|286.26|20
1647248600000|2022-03-14 09:03:20|289.15|286.25|289.03|286.13|289.16|286.26|288.99|286.09|20
1647248610000|2022-03-14 09:03:30|289.02|286.12|289.07|286.17|289.12|286.22|289.02|286.12|22
1647248620000|2022-03-14 09:03:40|289.05|286.15|289.07|286.17|289.08|286.18|289.03|286.13|12
1647248630000|2022-03-14 09:03:50|289.06|286.16|289.06|286.16|289.1|286.2|289.04|286.14|19
1647248640000|2022-03-14 09:04:00|289.05|286.15|289.08|286.18|289.1|286.2|289.05|286.15|16
1647248650000|2022-03-14 09:04:10|289.09|286.19|289.16|286.26|289.26|286.36|289.09|286.19|24
1647248660000|2022-03-14 09:04:20|289.17|286.27|289.16|286.26|289.23|286.33|289.15|286.25|22
1647248670000|2022-03-14 09:04:30|289.17|286.27|289.13|286.23|289.17|286.27|289.12|286.22|15
1647248680000|2022-03-14 09:04:40|289.14|286.24|289.11|286.21|289.14|286.24|289.1|286.2|12
1647248690000|2022-03-14 09:04:50|289.1|286.2|289.15|286.25|289.15|286.25|289.1|286.2|12
1647248700000|2022-03-14 09:05:00|289.18|286.28|289.17|286.27|289.21|286.31|289.17|286.27|25
1647248710000|2022-03-14 09:05:10|289.18|286.28|289.12|286.22|289.18|286.28|289.12|286.22|12
1647248720000|2022-03-14 09:05:20|289.13|286.23|289.08|286.18|289.13|286.23|289.08|286.18|14
1647248730000|2022-03-14 09:05:30|289.09|286.19|289.06|286.16|289.09|286.19|289.06|286.16|14
1647248740000|2022-03-14 09:05:40|289.08|286.18|289.09|286.19|289.11|286.21|289.04|286.14|15
1647248750000|2022-03-14 09:05:50|289.1|286.2|289.05|286.15|289.1|286.2|289.04|286.14|16
1647248760000|2022-03-14 09:06:00|289.04|286.14|289.09|286.19|289.09|286.19|289.04|286.14|15
1647248770000|2022-03-14 09:06:10|289.05|286.15|289.04|286.14|289.07|286.17|289.04|286.14|13
1647248780000|2022-03-14 09:06:20|289.03|286.13|289.05|286.15|289.07|286.17|289.01|286.11|22
1647248790000|2022-03-14 09:06:30|289.07|286.17|289.05|286.15|289.07|286.17|289.03|286.13|17
1647248800000|2022-03-14 09:06:40|289.07|286.17|289.02|286.12|289.07|286.17|289.02|286.12|14
1647248810000|2022-03-14 09:06:50|288.99|286.09|288.93|286.03|288.99|286.09|288.92|286.02|10
1647248820000|2022-03-14 09:07:00|288.94|286.04|288.92|286.02|288.94|286.04|288.91|286.01|16
1647248830000|2022-03-14 09:07:10|288.93|286.03|288.61|285.71|288.93|286.03|288.61|285.71|27
1647248840000|2022-03-14 09:07:20|288.55|285.65|288.52|285.62|288.59|285.69|288.48|285.58|23
1647248850000|2022-03-14 09:07:30|288.51|285.61|288.4|285.5|288.51|285.61|288.4|285.5|25
1647248860000|2022-03-14 09:07:40|288.39|285.49|288.34|285.44|288.42|285.52|288.28|285.38|24
1647248870000|2022-03-14 09:07:50|288.35|285.45|288.27|285.37|288.35|285.45|288.27|285.37|24
1647248880000|2022-03-14 09:08:00|288.28|285.38|288.2|285.3|288.28|285.38|288.17|285.27|24
1647248890000|2022-03-14 09:08:10|288.21|285.31|288.2|285.3|288.27|285.37|288.2|285.3|20
1647248900000|2022-03-14 09:08:20|288.22|285.32|288.11|285.21|288.22|285.32|288.02|285.12|26
1647248910000|2022-03-14 09:08:30|288.1|285.2|288.09|285.19|288.11|285.21|288.02|285.12|24
1647248920000|2022-03-14 09:08:40|288.08|285.18|288.16|285.26|288.17|285.27|288.06|285.16|22
1647248930000|2022-03-14 09:08:50|288.19|285.29|288.11|285.21|288.19|285.29|288.08|285.18|19
1647248940000|2022-03-14 09:09:00|288.12|285.22|288.12|285.22|288.13|285.23|288.1|285.2|21
1647248950000|2022-03-14 09:09:10|288.11|285.21|288.11|285.21|288.13|285.23|288.09|285.19|12
1647248960000|2022-03-14 09:09:20|288.09|285.19|288.11|285.21|288.11|285.21|288.07|285.17|17
1647248970000|2022-03-14 09:09:30|288.1|285.2|288.04|285.14|288.16|285.26|288.04|285.14|18
1647248980000|2022-03-14 09:09:40|288.05|285.15|288.04|285.14|288.05|285.15|288|285.1|17
1647248990000|2022-03-14 09:09:50|288.02|285.12|288.08|285.18|288.12|285.22|288.02|285.12|15
1647249000000|2022-03-14 09:10:00|288.07|285.17|288.21|285.31|288.28|285.38|288.03|285.13|30
1647249010000|2022-03-14 09:10:10|288.24|285.34|288.22|285.32|288.24|285.34|288.11|285.21|23
1647249020000|2022-03-14 09:10:20|288.21|285.31|288.24|285.34|288.25|285.35|288.14|285.24|29
1647249030000|2022-03-14 09:10:30|288.28|285.38|288.25|285.35|288.29|285.39|288.24|285.34|16
1647249040000|2022-03-14 09:10:40|288.26|285.36|288.31|285.41|288.33|285.43|288.26|285.36|13
1647249050000|2022-03-14 09:10:50|288.3|285.4|288.15|285.25|288.3|285.4|288.15|285.25|26
1647249060000|2022-03-14 09:11:00|288.14|285.24|288.15|285.25|288.2|285.3|288.13|285.23|21
1647249070000|2022-03-14 09:11:10|288.19|285.29|288.29|285.39|288.34|285.44|288.15|285.25|22
1647249080000|2022-03-14 09:11:20|288.28|285.38|288.3|285.4|288.34|285.44|288.28|285.38|17
1647249090000|2022-03-14 09:11:30|288.31|285.41|288.36|285.46|288.43|285.53|288.29|285.39|23
1647249100000|2022-03-14 09:11:40|288.35|285.45|288.28|285.38|288.35|285.45|288.28|285.38|18
1647249110000|2022-03-14 09:11:50|288.29|285.39|288.33|285.43|288.33|285.43|288.28|285.38|15
1647249120000|2022-03-14 09:12:00|288.32|285.42|288.51|285.61|288.54|285.64|288.31|285.41|23
1647249130000|2022-03-14 09:12:10|288.5|285.6|288.42|285.52|288.51|285.61|288.41|285.51|25
1647249140000|2022-03-14 09:12:20|288.41|285.51|288.44|285.54|288.48|285.58|288.38|285.48|19
1647249150000|2022-03-14 09:12:30|288.45|285.55|288.42|285.52|288.45|285.55|288.39|285.49|17
1647249160000|2022-03-14 09:12:40|288.43|285.53|288.43|285.53|288.44|285.54|288.4|285.5|16
1647249170000|2022-03-14 09:12:50|288.44|285.54|288.41|285.51|288.47|285.57|288.41|285.51|19
1647249180000|2022-03-14 09:13:00|288.42|285.52|288.35|285.45|288.44|285.54|288.33|285.43|18
1647249190000|2022-03-14 09:13:10|288.36|285.46|288.33|285.43|288.38|285.48|288.33|285.43|15
1647249200000|2022-03-14 09:13:20|288.34|285.44|288.37|285.47|288.39|285.49|288.34|285.44|16
1647249210000|2022-03-14 09:13:30|288.38|285.48|288.3|285.4|288.38|285.48|288.28|285.38|21
1647249220000|2022-03-14 09:13:40|288.32|285.42|288.36|285.46|288.41|285.51|288.31|285.41|15
1647249230000|2022-03-14 09:13:50|288.37|285.47|288.35|285.45|288.39|285.49|288.35|285.45|17
1647249240000|2022-03-14 09:14:00|288.37|285.47|288.34|285.44|288.4|285.5|288.34|285.44|11
1647249250000|2022-03-14 09:14:10|288.35|285.45|288.34|285.44|288.37|285.47|288.34|285.44|9
1647249260000|2022-03-14 09:14:20|288.35|285.45|288.35|285.45|288.37|285.47|288.34|285.44|14
1647249270000|2022-03-14 09:14:30|288.34|285.44|288.34|285.44|288.37|285.47|288.33|285.43|15
1647249280000|2022-03-14 09:14:40|288.35|285.45|288.35|285.45|288.36|285.46|288.32|285.42|14
1647249290000|2022-03-14 09:14:50|288.34|285.44|288.34|285.44|288.36|285.46|288.33|285.43|11
1647249300000|2022-03-14 09:15:00|288.33|285.43|288.39|285.49|288.4|285.5|288.33|285.43|16
1647249310000|2022-03-14 09:15:10|288.4|285.5|288.47|285.57|288.48|285.58|288.37|285.47|23
1647249320000|2022-03-14 09:15:20|288.46|285.56|288.54|285.64|288.57|285.67|288.46|285.56|18
1647249330000|2022-03-14 09:15:30|288.53|285.63|288.49|285.59|288.56|285.66|288.47|285.57|19
1647249340000|2022-03-14 09:15:40|288.47|285.57|288.46|285.56|288.5|285.6|288.44|285.54|28
1647249350000|2022-03-14 09:15:50|288.47|285.57|288.47|285.57|288.48|285.58|288.44|285.54|19
1647249360000|2022-03-14 09:16:00|288.46|285.56|288.39|285.49|288.47|285.57|288.38|285.48|20
1647249370000|2022-03-14 09:16:10|288.4|285.5|288.38|285.48|288.41|285.51|288.37|285.47|13
1647249380000|2022-03-14 09:16:20|288.37|285.47|288.35|285.45|288.39|285.49|288.35|285.45|21
1647249390000|2022-03-14 09:16:30|288.34|285.44|288.36|285.46|288.37|285.47|288.34|285.44|16
1647249400000|2022-03-14 09:16:40|288.35|285.45|288.37|285.47|288.37|285.47|288.35|285.45|10
1647249410000|2022-03-14 09:16:50|288.36|285.46|288.33|285.43|288.37|285.47|288.32|285.42|16
1647249420000|2022-03-14 09:17:00|288.32|285.42|288.25|285.35|288.34|285.44|288.24|285.34|28
1647249430000|2022-03-14 09:17:10|288.24|285.34|288.24|285.34|288.26|285.36|288.22|285.32|18
1647249440000|2022-03-14 09:17:20|288.23|285.33|288.18|285.28|288.24|285.34|288.11|285.21|21
1647249450000|2022-03-14 09:17:30|288.17|285.27|288.23|285.33|288.23|285.33|288.17|285.27|17
1647249460000|2022-03-14 09:17:40|288.22|285.32|288.21|285.31|288.24|285.34|288.21|285.31|10
1647249470000|2022-03-14 09:17:50|288.2|285.3|288.19|285.29|288.22|285.32|288.17|285.27|14
1647249480000|2022-03-14 09:18:00|288.2|285.3|288.19|285.29|288.22|285.32|288.19|285.29|5
1647249490000|2022-03-14 09:18:10|288.2|285.3|288.2|285.3|288.21|285.31|288.19|285.29|5
1647249500000|2022-03-14 09:18:20|288.19|285.29|288.21|285.31|288.21|285.31|288.19|285.29|5
1647249510000|2022-03-14 09:18:30|288.2|285.3|288.22|285.32|288.24|285.34|288.2|285.3|15
1647249520000|2022-03-14 09:18:40|288.21|285.31|288.21|285.31|288.22|285.32|288.19|285.29|12
1647249530000|2022-03-14 09:18:50|288.22|285.32|288.2|285.3|288.24|285.34|288.19|285.29|16
1647249540000|2022-03-14 09:19:00|288.21|285.31|288.21|285.31|288.22|285.32|288.2|285.3|12
1647249550000|2022-03-14 09:19:10|288.22|285.32|288.21|285.31|288.22|285.32|288.2|285.3|12
1647249560000|2022-03-14 09:19:20|288.2|285.3|288.2|285.3|288.21|285.31|288.2|285.3|11
1647249570000|2022-03-14 09:19:30|288.21|285.31|288.24|285.34|288.27|285.37|288.21|285.31|13
1647249580000|2022-03-14 09:19:40|288.27|285.37|288.25|285.35|288.29|285.39|288.22|285.32|19
1647249590000|2022-03-14 09:19:50|288.26|285.36|288.14|285.24|288.26|285.36|288.13|285.23|19
1647249600000|2022-03-14 09:20:00|288.15|285.25|288.23|285.33|288.24|285.34|288.14|285.24|18
1647249610000|2022-03-14 09:20:10|288.26|285.36|288.35|285.45|288.35|285.45|288.26|285.36|12
1647249620000|2022-03-14 09:20:20|288.32|285.42|288.39|285.49|288.41|285.51|288.31|285.41|16
1647249630000|2022-03-14 09:20:30|288.4|285.5|288.47|285.57|288.48|285.58|288.4|285.5|13
1647249640000|2022-03-14 09:20:40|288.46|285.56|288.49|285.59|288.5|285.6|288.45|285.55|11
1647249650000|2022-03-14 09:20:50|288.47|285.57|288.61|285.71|288.61|285.71|288.47|285.57|21
1647249660000|2022-03-14 09:21:00|288.56|285.66|288.59|285.69|288.62|285.72|288.56|285.66|11
1647249670000|2022-03-14 09:21:10|288.58|285.68|288.49|285.59|288.59|285.69|288.44|285.54|18
1647249680000|2022-03-14 09:21:20|288.48|285.58|288.48|285.58|288.51|285.61|288.45|285.55|15
1647249690000|2022-03-14 09:21:30|288.49|285.59|288.5|285.6|288.51|285.61|288.47|285.57|15
1647249700000|2022-03-14 09:21:40|288.51|285.61|288.49|285.59|288.51|285.61|288.48|285.58|12
1647249710000|2022-03-14 09:21:50|288.48|285.58|288.51|285.61|288.51|285.61|288.48|285.58|9
1647249720000|2022-03-14 09:22:00|288.52|285.62|288.55|285.65|288.56|285.66|288.51|285.61|7
1647249730000|2022-03-14 09:22:10|288.54|285.64|288.57|285.67|288.57|285.67|288.52|285.62|12
1647249740000|2022-03-14 09:22:20|288.56|285.66|288.53|285.63|288.56|285.66|288.52|285.62|17
1647249750000|2022-03-14 09:22:30|288.52|285.62|288.53|285.63|288.54|285.64|288.51|285.61|17
1647249760000|2022-03-14 09:22:40|288.54|285.64|288.52|285.62|288.54|285.64|288.51|285.61|10
1647249770000|2022-03-14 09:22:50|288.51|285.61|288.53|285.63|288.55|285.65|288.5|285.6|17
1647249780000|2022-03-14 09:23:00|288.52|285.62|288.53|285.63|288.54|285.64|288.52|285.62|4
1647249790000|2022-03-14 09:23:10|288.52|285.62|288.5|285.6|288.54|285.64|288.5|285.6|15
1647249800000|2022-03-14 09:23:20|288.49|285.59|288.44|285.54|288.49|285.59|288.43|285.53|19
1647249810000|2022-03-14 09:23:30|288.45|285.55|288.48|285.58|288.55|285.65|288.45|285.55|15
1647249820000|2022-03-14 09:23:40|288.49|285.59|288.5|285.6|288.55|285.65|288.48|285.58|19
1647249830000|2022-03-14 09:23:50|288.49|285.59|288.49|285.59|288.54|285.64|288.49|285.59|16
1647249840000|2022-03-14 09:24:00|288.5|285.6|288.52|285.62|288.54|285.64|288.5|285.6|12
1647249850000|2022-03-14 09:24:10|288.5|285.6|288.54|285.64|288.54|285.64|288.5|285.6|11
1647249860000|2022-03-14 09:24:20|288.53|285.63|288.46|285.56|288.54|285.64|288.46|285.56|15
1647249870000|2022-03-14 09:24:30|288.44|285.54|288.36|285.46|288.44|285.54|288.34|285.44|11
1647249900000|2022-03-14 09:25:00|288.43|285.53|288.44|285.54|288.44|285.54|288.43|285.53|2
1647249910000|2022-03-14 09:25:10|288.45|285.55|288.41|285.51|288.48|285.58|288.41|285.51|12
1647249920000|2022-03-14 09:25:20|288.4|285.5|288.44|285.54|288.44|285.54|288.4|285.5|13
1647249930000|2022-03-14 09:25:30|288.43|285.53|288.45|285.55|288.47|285.57|288.43|285.53|7
1647249940000|2022-03-14 09:25:40|288.44|285.54|288.38|285.48|288.44|285.54|288.35|285.45|11
1647249950000|2022-03-14 09:25:50|288.39|285.49|288.49|285.59|288.5|285.6|288.39|285.49|21
1647249960000|2022-03-14 09:26:00|288.48|285.58|288.44|285.54|288.52|285.62|288.44|285.54|18
1647249970000|2022-03-14 09:26:10|288.46|285.56|288.51|285.61|288.51|285.61|288.45|285.55|18
1647249980000|2022-03-14 09:26:20|288.48|285.58|288.58|285.68|288.61|285.71|288.48|285.58|26
1647249990000|2022-03-14 09:26:30|288.57|285.67|288.57|285.67|288.61|285.71|288.56|285.66|26
1647250000000|2022-03-14 09:26:40|288.55|285.65|288.44|285.54|288.6|285.7|288.4|285.5|30
1647250010000|2022-03-14 09:26:50|288.48|285.58|288.43|285.53|288.48|285.58|288.41|285.51|14
1647250020000|2022-03-14 09:27:00|288.44|285.54|288.44|285.54|288.44|285.54|288.41|285.51|15
1647250030000|2022-03-14 09:27:10|288.43|285.53|288.41|285.51|288.43|285.53|288.41|285.51|5
1647250040000|2022-03-14 09:27:20|288.42|285.52|288.32|285.42|288.42|285.52|288.31|285.41|15
1647250050000|2022-03-14 09:27:30|288.31|285.41|288.27|285.37|288.31|285.41|288.26|285.36|15
1647250060000|2022-03-14 09:27:40|288.28|285.38|288.31|285.41|288.32|285.42|288.28|285.38|16
1647250070000|2022-03-14 09:27:50|288.32|285.42|288.3|285.4|288.32|285.42|288.3|285.4|13
1647250080000|2022-03-14 09:28:00|288.31|285.41|288.3|285.4|288.31|285.41|288.3|285.4|8
1647250090000|2022-03-14 09:28:10|288.31|285.41|288.38|285.48|288.42|285.52|288.3|285.4|14
1647250100000|2022-03-14 09:28:20|288.37|285.47|288.36|285.46|288.41|285.51|288.35|285.45|20
1647250110000|2022-03-14 09:28:30|288.34|285.44|288.32|285.42|288.34|285.44|288.32|285.42|13
1647250120000|2022-03-14 09:28:40|288.34|285.44|288.24|285.34|288.37|285.47|288.24|285.34|14
1647250130000|2022-03-14 09:28:50|288.23|285.33|288.24|285.34|288.25|285.35|288.16|285.26|20
1647250140000|2022-03-14 09:29:00|288.17|285.27|288.14|285.24|288.17|285.27|288.13|285.23|11
1647250150000|2022-03-14 09:29:10|288.15|285.25|288.28|285.38|288.3|285.4|288.14|285.24|16
1647250160000|2022-03-14 09:29:20|288.25|285.35|288.25|285.35|288.26|285.36|288.23|285.33|16
1647250170000|2022-03-14 09:29:30|288.24|285.34|288.25|285.35|288.25|285.35|288.24|285.34|8
1647250180000|2022-03-14 09:29:40|288.28|285.38|288.28|285.38|288.3|285.4|288.28|285.38|21
1647250190000|2022-03-14 09:29:50|288.27|285.37|288.27|285.37|288.28|285.38|288.27|285.37|13
1647250200000|2022-03-14 09:30:00|288.28|285.38|288.24|285.34|288.29|285.39|288.21|285.31|24
1647250210000|2022-03-14 09:30:10|288.23|285.33|288.22|285.32|288.24|285.34|288.21|285.31|17
1647250220000|2022-03-14 09:30:20|288.23|285.33|288.24|285.34|288.24|285.34|288.23|285.33|4
1647250230000|2022-03-14 09:30:30|288.25|285.35|288.23|285.33|288.25|285.35|288.19|285.29|15
1647250240000|2022-03-14 09:30:40|288.22|285.32|288.24|285.34|288.25|285.35|288.22|285.32|14
1647250250000|2022-03-14 09:30:50|288.26|285.36|288.34|285.44|288.36|285.46|288.25|285.35|18
1647250260000|2022-03-14 09:31:00|288.35|285.45|288.37|285.47|288.37|285.47|288.35|285.45|7
1647250270000|2022-03-14 09:31:10|288.36|285.46|288.39|285.49|288.4|285.5|288.31|285.41|25
1647250280000|2022-03-14 09:31:20|288.4|285.5|288.41|285.51|288.43|285.53|288.38|285.48|14
1647250290000|2022-03-14 09:31:30|288.4|285.5|288.38|285.48|288.41|285.51|288.38|285.48|13
1647250300000|2022-03-14 09:31:40|288.39|285.49|288.41|285.51|288.42|285.52|288.38|285.48|15
1647250310000|2022-03-14 09:31:50|288.43|285.53|288.49|285.59|288.53|285.63|288.41|285.51|24
1647250320000|2022-03-14 09:32:00|288.5|285.6|288.59|285.69|288.64|285.74|288.5|285.6|18
1647250330000|2022-03-14 09:32:10|288.6|285.7|288.63|285.73|288.63|285.73|288.58|285.68|20
1647250340000|2022-03-14 09:32:20|288.56|285.66|288.55|285.65|288.62|285.72|288.55|285.65|21
1647250350000|2022-03-14 09:32:30|288.57|285.67|288.59|285.69|288.62|285.72|288.56|285.66|14
1647250360000|2022-03-14 09:32:40|288.58|285.68|288.6|285.7|288.6|285.7|288.58|285.68|18
1647250370000|2022-03-14 09:32:50|288.59|285.69|288.57|285.67|288.59|285.69|288.56|285.66|8
1647250380000|2022-03-14 09:33:00|288.58|285.68|288.57|285.67|288.59|285.69|288.57|285.67|5
1647250390000|2022-03-14 09:33:10|288.56|285.66|288.58|285.68|288.58|285.68|288.56|285.66|2
1647250400000|2022-03-14 09:33:20|288.59|285.69|288.59|285.69|288.59|285.69|288.56|285.66|12
1647250410000|2022-03-14 09:33:30|288.56|285.66|288.61|285.71|288.62|285.72|288.55|285.65|24
1647250420000|2022-03-14 09:33:40|288.6|285.7|288.58|285.68|288.6|285.7|288.57|285.67|22
1647250430000|2022-03-14 09:33:50|288.6|285.7|288.59|285.69|288.63|285.73|288.57|285.67|21
1647250440000|2022-03-14 09:34:00|288.58|285.68|288.59|285.69|288.61|285.71|288.58|285.68|16
1647250450000|2022-03-14 09:34:10|288.6|285.7|288.57|285.67|288.6|285.7|288.56|285.66|14
1647250460000|2022-03-14 09:34:20|288.58|285.68|288.48|285.58|288.59|285.69|288.48|285.58|10
1647250470000|2022-03-14 09:34:30|288.47|285.57|288.51|285.61|288.52|285.62|288.43|285.53|27
1647250480000|2022-03-14 09:34:40|288.52|285.62|288.51|285.61|288.56|285.66|288.49|285.59|13
1647250490000|2022-03-14 09:34:50|288.5|285.6|288.5|285.6|288.52|285.62|288.49|285.59|12
1647250500000|2022-03-14 09:35:00|288.48|285.58|288.49|285.59|288.51|285.61|288.48|285.58|9
1647250510000|2022-03-14 09:35:10|288.48|285.58|288.45|285.55|288.49|285.59|288.44|285.54|17
1647250520000|2022-03-14 09:35:20|288.46|285.56|288.48|285.58|288.5|285.6|288.44|285.54|19
1647250530000|2022-03-14 09:35:30|288.5|285.6|288.46|285.56|288.5|285.6|288.43|285.53|14
1647250540000|2022-03-14 09:35:40|288.47|285.57|288.42|285.52|288.47|285.57|288.41|285.51|12
1647250550000|2022-03-14 09:35:50|288.41|285.51|288.46|285.56|288.46|285.56|288.41|285.51|16
1647250560000|2022-03-14 09:36:00|288.44|285.54|288.46|285.56|288.46|285.56|288.42|285.52|12
1647250570000|2022-03-14 09:36:10|288.45|285.55|288.46|285.56|288.47|285.57|288.42|285.52|11
1647250580000|2022-03-14 09:36:20|288.45|285.55|288.45|285.55|288.47|285.57|288.43|285.53|19
1647250590000|2022-03-14 09:36:30|288.42|285.52|288.45|285.55|288.46|285.56|288.42|285.52|12
1647250600000|2022-03-14 09:36:40|288.43|285.53|288.44|285.54|288.46|285.56|288.41|285.51|15
1647250610000|2022-03-14 09:36:50|288.43|285.53|288.46|285.56|288.46|285.56|288.41|285.51|17
1647250620000|2022-03-14 09:37:00|288.44|285.54|288.38|285.48|288.46|285.56|288.38|285.48|25
1647250630000|2022-03-14 09:37:10|288.39|285.49|288.44|285.54|288.44|285.54|288.36|285.46|20
1647250640000|2022-03-14 09:37:20|288.41|285.51|288.4|285.5|288.42|285.52|288.36|285.46|20
1647250650000|2022-03-14 09:37:30|288.38|285.48|288.42|285.52|288.45|285.55|288.38|285.48|21
1647250660000|2022-03-14 09:37:40|288.43|285.53|288.4|285.5|288.45|285.55|288.37|285.47|23
1647250670000|2022-03-14 09:37:50|288.43|285.53|288.56|285.66|288.56|285.66|288.4|285.5|26
1647250680000|2022-03-14 09:38:00|288.52|285.62|288.54|285.64|288.58|285.68|288.51|285.61|13
1647250690000|2022-03-14 09:38:10|288.52|285.62|288.58|285.68|288.59|285.69|288.48|285.58|23
1647250700000|2022-03-14 09:38:20|288.47|285.57|288.6|285.7|288.61|285.71|288.47|285.57|22
1647250710000|2022-03-14 09:38:30|288.61|285.71|288.62|285.72|288.62|285.72|288.58|285.68|12
1647250720000|2022-03-14 09:38:40|288.6|285.7|288.65|285.75|288.69|285.79|288.6|285.7|20
1647250730000|2022-03-14 09:38:50|288.64|285.74|288.61|285.71|288.65|285.75|288.59|285.69|27
1647250740000|2022-03-14 09:39:00|288.65|285.75|288.65|285.75|288.67|285.77|288.63|285.73|14
1647250750000|2022-03-14 09:39:10|288.66|285.76|288.67|285.77|288.71|285.81|288.62|285.72|22
1647250760000|2022-03-14 09:39:20|288.71|285.81|288.71|285.81|288.72|285.82|288.66|285.76|23
1647250770000|2022-03-14 09:39:30|288.74|285.84|288.79|285.89|288.84|285.94|288.72|285.82|28
1647250780000|2022-03-14 09:39:40|288.75|285.85|288.84|285.94|288.85|285.95|288.74|285.84|26
1647250790000|2022-03-14 09:39:50|288.85|285.95|288.87|285.97|288.91|286.01|288.85|285.95|20
1647250800000|2022-03-14 09:40:00|288.88|285.98|288.88|285.98|288.91|286.01|288.85|285.95|24
1647250810000|2022-03-14 09:40:10|288.87|285.97|288.73|285.83|288.88|285.98|288.72|285.82|18
1647250820000|2022-03-14 09:40:20|288.72|285.82|288.72|285.82|288.74|285.84|288.69|285.79|23
1647250830000|2022-03-14 09:40:30|288.7|285.8|288.7|285.8|288.72|285.82|288.67|285.77|20
1647250840000|2022-03-14 09:40:40|288.69|285.79|288.62|285.72|288.7|285.8|288.61|285.71|18
1647250850000|2022-03-14 09:40:50|288.63|285.73|288.65|285.75|288.65|285.75|288.57|285.67|24
1647250860000|2022-03-14 09:41:00|288.67|285.77|288.67|285.77|288.68|285.78|288.65|285.75|11
1647250870000|2022-03-14 09:41:10|288.68|285.78|288.67|285.77|288.69|285.79|288.66|285.76|11
1647250880000|2022-03-14 09:41:20|288.66|285.76|288.66|285.76|288.68|285.78|288.64|285.74|19
1647250890000|2022-03-14 09:41:30|288.65|285.75|288.67|285.77|288.67|285.77|288.64|285.74|17
1647250900000|2022-03-14 09:41:40|288.65|285.75|288.61|285.71|288.67|285.77|288.61|285.71|14
1647250910000|2022-03-14 09:41:50|288.63|285.73|288.62|285.72|288.63|285.73|288.6|285.7|12
1647250920000|2022-03-14 09:42:00|288.61|285.71|288.66|285.76|288.67|285.77|288.61|285.71|11
1647250930000|2022-03-14 09:42:10|288.64|285.74|288.65|285.75|288.66|285.76|288.63|285.73|16
1647250940000|2022-03-14 09:42:20|288.67|285.77|288.67|285.77|288.68|285.78|288.66|285.76|10
1647250950000|2022-03-14 09:42:30|288.68|285.78|288.69|285.79|288.69|285.79|288.67|285.77|7
1647250960000|2022-03-14 09:42:40|288.7|285.8|288.67|285.77|288.71|285.81|288.67|285.77|4
1647250970000|2022-03-14 09:42:50|288.68|285.78|288.68|285.78|288.71|285.81|288.66|285.76|13
1647250980000|2022-03-14 09:43:00|288.69|285.79|288.88|285.98|288.88|285.98|288.66|285.76|25
1647250990000|2022-03-14 09:43:10|288.89|285.99|288.88|285.98|288.92|286.02|288.85|285.95|21
1647251000000|2022-03-14 09:43:20|288.91|286.01|288.93|286.03|288.95|286.05|288.9|286|11
1647251010000|2022-03-14 09:43:30|288.94|286.04|289.02|286.12|289.03|286.13|288.94|286.04|21
1647251020000|2022-03-14 09:43:40|289.09|286.19|289.03|286.13|289.1|286.2|288.96|286.06|11
1647251030000|2022-03-14 09:43:50|289.04|286.14|289.23|286.33|289.25|286.35|289.03|286.13|28
1647251040000|2022-03-14 09:44:00|289.24|286.34|289.15|286.25|289.24|286.34|289.14|286.24|20
1647251050000|2022-03-14 09:44:10|289.16|286.26|289.08|286.18|289.17|286.27|289.08|286.18|15
1647251060000|2022-03-14 09:44:20|289.07|286.17|289.05|286.15|289.11|286.21|289.05|286.15|12
1647251070000|2022-03-14 09:44:30|289.07|286.17|289.06|286.16|289.09|286.19|289.05|286.15|14
1647251080000|2022-03-14 09:44:40|289.08|286.18|289.06|286.16|289.09|286.19|289.05|286.15|18
1647251090000|2022-03-14 09:44:50|289.07|286.17|289.13|286.23|289.14|286.24|289.06|286.16|11
1647251100000|2022-03-14 09:45:00|289.12|286.22|289.31|286.41|289.31|286.41|289.11|286.21|13
1647251110000|2022-03-14 09:45:10|289.32|286.42|289.28|286.38|289.32|286.42|289.25|286.35|13
1647251120000|2022-03-14 09:45:20|289.29|286.39|289.32|286.42|289.35|286.45|289.29|286.39|17
1647251130000|2022-03-14 09:45:30|289.31|286.41|289.06|286.16|289.32|286.42|289.06|286.16|22
1647251140000|2022-03-14 09:45:40|289.05|286.15|289.09|286.19|289.15|286.25|289.02|286.12|24
1647251150000|2022-03-14 09:45:50|289.1|286.2|289.16|286.26|289.16|286.26|289.08|286.18|17
1647251160000|2022-03-14 09:46:00|289.17|286.27|289.21|286.31|289.24|286.34|289.14|286.24|23
1647251170000|2022-03-14 09:46:10|289.18|286.28|289.19|286.29|289.22|286.32|289.18|286.28|21
1647251180000|2022-03-14 09:46:20|289.2|286.3|289.13|286.23|289.23|286.33|289.13|286.23|19
1647251190000|2022-03-14 09:46:30|289.08|286.18|288.85|285.95|289.08|286.18|288.81|285.91|25
1647251200000|2022-03-14 09:46:40|288.83|285.93|288.78|285.88|288.87|285.97|288.76|285.86|29
1647251210000|2022-03-14 09:46:50|288.77|285.87|288.77|285.87|288.82|285.92|288.76|285.86|24
1647251220000|2022-03-14 09:47:00|288.81|285.91|288.9|286|288.9|286|288.8|285.9|21
1647251230000|2022-03-14 09:47:10|288.91|286.01|288.91|286.01|288.93|286.03|288.88|285.98|19
1647251240000|2022-03-14 09:47:20|288.92|286.02|288.98|286.08|289|286.1|288.89|285.99|19
1647251250000|2022-03-14 09:47:30|288.99|286.09|289.04|286.14|289.08|286.18|288.99|286.09|20
1647251260000|2022-03-14 09:47:40|289.03|286.13|289.07|286.17|289.08|286.18|289.01|286.11|18
1647251270000|2022-03-14 09:47:50|289.06|286.16|289.08|286.18|289.1|286.2|289.06|286.16|14
1647251280000|2022-03-14 09:48:00|289.09|286.19|289.14|286.24|289.14|286.24|289.08|286.18|17
1647251290000|2022-03-14 09:48:10|289.12|286.22|289.21|286.31|289.24|286.34|289.12|286.22|13
1647251300000|2022-03-14 09:48:20|289.18|286.28|289.21|286.31|289.21|286.31|289.13|286.23|25
1647251310000|2022-03-14 09:48:30|289.18|286.28|289.18|286.28|289.21|286.31|289.16|286.26|18
1647251320000|2022-03-14 09:48:40|289.17|286.27|289.19|286.29|289.21|286.31|289.16|286.26|19
1647251330000|2022-03-14 09:48:50|289.2|286.3|289.2|286.3|289.21|286.31|289.18|286.28|16
1647251340000|2022-03-14 09:49:00|289.21|286.31|289.3|286.4|289.3|286.4|289.2|286.3|19
1647251350000|2022-03-14 09:49:10|289.29|286.39|289.32|286.42|289.32|286.42|289.26|286.36|14
1647251360000|2022-03-14 09:49:20|289.34|286.44|289.36|286.46|289.38|286.48|289.28|286.38|22
1647251370000|2022-03-14 09:49:30|289.35|286.45|289.34|286.44|289.39|286.49|289.32|286.42|16
1647251380000|2022-03-14 09:49:40|289.37|286.47|289.4|286.5|289.4|286.5|289.35|286.45|23
1647251390000|2022-03-14 09:49:50|289.38|286.48|289.3|286.4|289.4|286.5|289.3|286.4|27
1647251400000|2022-03-14 09:50:00|289.32|286.42|289.28|286.38|289.36|286.46|289.28|286.38|25
1647251410000|2022-03-14 09:50:10|289.33|286.43|289.35|286.45|289.35|286.45|289.3|286.4|20
1647251420000|2022-03-14 09:50:20|289.33|286.43|289.34|286.44|289.34|286.44|289.33|286.43|12
1647251430000|2022-03-14 09:50:30|289.33|286.43|289.33|286.43|289.36|286.46|289.33|286.43|20
1647251440000|2022-03-14 09:50:40|289.34|286.44|289.28|286.38|289.34|286.44|289.26|286.36|26
1647251450000|2022-03-14 09:50:50|289.25|286.35|289.28|286.38|289.28|286.38|289.25|286.35|3
1647251460000|2022-03-14 09:51:00|289.29|286.39|289.28|286.38|289.29|286.39|289.28|286.38|4
1647251470000|2022-03-14 09:51:10|289.23|286.33|289.2|286.3|289.23|286.33|289.18|286.28|9
1647251480000|2022-03-14 09:51:20|289.19|286.29|289.22|286.32|289.27|286.37|289.16|286.26|13
1647251490000|2022-03-14 09:51:30|289.21|286.31|289.26|286.36|289.27|286.37|289.21|286.31|11
1647251500000|2022-03-14 09:51:40|289.23|286.33|289.24|286.34|289.28|286.38|289.14|286.24|28
1647251510000|2022-03-14 09:51:50|289.23|286.33|289.16|286.26|289.25|286.35|289.15|286.25|17
1647251520000|2022-03-14 09:52:00|289.15|286.25|289.13|286.23|289.17|286.27|289.11|286.21|16
1647251530000|2022-03-14 09:52:10|289.12|286.22|289.2|286.3|289.2|286.3|289.11|286.21|14
1647251540000|2022-03-14 09:52:20|289.21|286.31|289.24|286.34|289.25|286.35|289.13|286.23|26
1647251550000|2022-03-14 09:52:30|289.21|286.31|289.2|286.3|289.25|286.35|289.14|286.24|26
1647251560000|2022-03-14 09:52:40|289.17|286.27|289.15|286.25|289.22|286.32|289.15|286.25|26
1647251570000|2022-03-14 09:52:50|289.21|286.31|289.17|286.27|289.23|286.33|289.15|286.25|28
1647251580000|2022-03-14 09:53:00|289.16|286.26|289.2|286.3|289.22|286.32|289.11|286.21|25
1647251590000|2022-03-14 09:53:10|289.16|286.26|289.15|286.25|289.17|286.27|289.15|286.25|16
1647251600000|2022-03-14 09:53:20|289.18|286.28|289.16|286.26|289.19|286.29|289.15|286.25|16
1647251610000|2022-03-14 09:53:30|289.17|286.27|289.19|286.29|289.21|286.31|289.14|286.24|21
1647251620000|2022-03-14 09:53:40|289.18|286.28|289.16|286.26|289.18|286.28|289.15|286.25|17
1647251630000|2022-03-14 09:53:50|289.17|286.27|289.15|286.25|289.19|286.29|289.15|286.25|10
1647251640000|2022-03-14 09:54:00|289.17|286.27|289.17|286.27|289.19|286.29|289.14|286.24|22
1647251650000|2022-03-14 09:54:10|289.16|286.26|289.17|286.27|289.23|286.33|289.14|286.24|25
1647251660000|2022-03-14 09:54:20|289.16|286.26|289.16|286.26|289.18|286.28|289.09|286.19|26
1647251670000|2022-03-14 09:54:30|289.15|286.25|289.13|286.23|289.18|286.28|289.12|286.22|21
1647251680000|2022-03-14 09:54:40|289.14|286.24|289.16|286.26|289.17|286.27|289.11|286.21|16
1647251690000|2022-03-14 09:54:50|289.15|286.25|289.14|286.24|289.16|286.26|289.14|286.24|12
1647251700000|2022-03-14 09:55:00|289.15|286.25|289.18|286.28|289.19|286.29|289.13|286.23|15
1647251710000|2022-03-14 09:55:10|289.19|286.29|289.24|286.34|289.26|286.36|289.16|286.26|21
1647251720000|2022-03-14 09:55:20|289.25|286.35|289.2|286.3|289.25|286.35|289.19|286.29|19
1647251730000|2022-03-14 09:55:30|289.21|286.31|289.56|286.66|289.56|286.66|289.2|286.3|26
1647251740000|2022-03-14 09:55:40|289.57|286.67|289.6|286.7|289.7|286.8|289.56|286.66|26
1647251750000|2022-03-14 09:55:50|289.57|286.67|289.56|286.66|289.59|286.69|289.52|286.62|22
1647251760000|2022-03-14 09:56:00|289.55|286.65|289.61|286.71|289.62|286.72|289.54|286.64|20
1647251770000|2022-03-14 09:56:10|289.64|286.74|289.67|286.77|289.71|286.81|289.64|286.74|19
1647251780000|2022-03-14 09:56:20|289.66|286.76|289.76|286.86|289.79|286.89|289.66|286.76|16
1647251790000|2022-03-14 09:56:30|289.77|286.87|289.68|286.78|289.8|286.9|289.63|286.73|23
1647251800000|2022-03-14 09:56:40|289.67|286.77|289.65|286.75|289.68|286.78|289.63|286.73|19
1647251810000|2022-03-14 09:56:50|289.66|286.76|289.61|286.71|289.66|286.76|289.56|286.66|25
1647251820000|2022-03-14 09:57:00|289.62|286.72|289.51|286.61|289.62|286.72|289.51|286.61|25
1647251830000|2022-03-14 09:57:10|289.52|286.62|289.4|286.5|289.52|286.62|289.4|286.5|10
1647251840000|2022-03-14 09:57:20|289.45|286.55|289.41|286.51|289.45|286.55|289.41|286.51|10
1647251850000|2022-03-14 09:57:30|289.44|286.54|289.22|286.32|289.45|286.55|289.22|286.32|20
1647251860000|2022-03-14 09:57:40|289.23|286.33|288.91|286.01|289.23|286.33|288.91|286.01|21
1647251870000|2022-03-14 09:57:50|288.89|285.99|288.91|286.01|288.93|286.03|288.85|285.95|25
1647251880000|2022-03-14 09:58:00|288.9|286|288.75|285.85|288.9|286|288.75|285.85|21
1647251890000|2022-03-14 09:58:10|288.77|285.87|288.64|285.74|288.77|285.87|288.6|285.7|18
1647251900000|2022-03-14 09:58:20|288.67|285.77|288.73|285.83|288.78|285.88|288.67|285.77|23
1647251910000|2022-03-14 09:58:30|288.71|285.81|288.7|285.8|288.73|285.83|288.69|285.79|15
1647251920000|2022-03-14 09:58:40|288.72|285.82|288.72|285.82|288.77|285.87|288.69|285.79|15
1647251930000|2022-03-14 09:58:50|288.71|285.81|288.68|285.78|288.74|285.84|288.68|285.78|19
1647251940000|2022-03-14 09:59:00|288.69|285.79|288.63|285.73|288.69|285.79|288.6|285.7|17
1647251950000|2022-03-14 09:59:10|288.65|285.75|288.59|285.69|288.67|285.77|288.59|285.69|20
1647251960000|2022-03-14 09:59:20|288.6|285.7|288.61|285.71|288.64|285.74|288.58|285.68|17
1647251970000|2022-03-14 09:59:30|288.62|285.72|288.61|285.71|288.64|285.74|288.6|285.7|16
1647251980000|2022-03-14 09:59:40|288.62|285.72|288.69|285.79|288.71|285.81|288.61|285.71|20
1647251990000|2022-03-14 09:59:50|288.67|285.77|288.59|285.69|288.68|285.78|288.56|285.66|17
1647252000000|2022-03-14 10:00:00|288.66|285.76|288.68|285.78|288.71|285.81|288.59|285.69|24
1647252010000|2022-03-14 10:00:10|288.7|285.8|288.73|285.83|288.77|285.87|288.69|285.79|19
1647252020000|2022-03-14 10:00:20|288.71|285.81|288.78|285.88|288.8|285.9|288.69|285.79|23
1647252030000|2022-03-14 10:00:30|288.77|285.87|288.75|285.85|288.78|285.88|288.73|285.83|18
1647252040000|2022-03-14 10:00:40|288.78|285.88|288.8|285.9|288.81|285.91|288.76|285.86|15
1647252050000|2022-03-14 10:00:50|288.79|285.89|288.77|285.87|288.86|285.96|288.76|285.86|22
1647252060000|2022-03-14 10:01:00|288.7|285.8|288.66|285.76|288.72|285.82|288.66|285.76|21
1647252070000|2022-03-14 10:01:10|288.69|285.79|288.69|285.79|288.7|285.8|288.65|285.75|17
1647252080000|2022-03-14 10:01:20|288.68|285.78|288.74|285.84|288.74|285.84|288.68|285.78|21
1647252090000|2022-03-14 10:01:30|288.72|285.82|288.71|285.81|288.76|285.86|288.71|285.81|17
1647252100000|2022-03-14 10:01:40|288.72|285.82|288.71|285.81|288.75|285.85|288.71|285.81|10
1647252110000|2022-03-14 10:01:50|288.72|285.82|288.62|285.72|288.76|285.86|288.57|285.67|25
1647252120000|2022-03-14 10:02:00|288.61|285.71|288.51|285.61|288.64|285.74|288.45|285.55|23
1647252130000|2022-03-14 10:02:10|288.56|285.66|288.68|285.78|288.72|285.82|288.56|285.66|26
1647252140000|2022-03-14 10:02:20|288.71|285.81|288.7|285.8|288.71|285.81|288.66|285.76|17
1647252150000|2022-03-14 10:02:30|288.71|285.81|288.55|285.65|288.71|285.81|288.53|285.63|22
1647252160000|2022-03-14 10:02:40|288.57|285.67|288.54|285.64|288.58|285.68|288.49|285.59|25
1647252170000|2022-03-14 10:02:50|288.56|285.66|288.5|285.6|288.56|285.66|288.49|285.59|18
1647252180000|2022-03-14 10:03:00|288.51|285.61|288.5|285.6|288.54|285.64|288.49|285.59|21
1647252190000|2022-03-14 10:03:10|288.53|285.63|288.55|285.65|288.56|285.66|288.47|285.57|16
1647252200000|2022-03-14 10:03:20|288.54|285.64|288.56|285.66|288.59|285.69|288.54|285.64|14
1647252210000|2022-03-14 10:03:30|288.57|285.67|288.56|285.66|288.57|285.67|288.54|285.64|15
1647252220000|2022-03-14 10:03:40|288.54|285.64|288.48|285.58|288.58|285.68|288.48|285.58|21
1647252230000|2022-03-14 10:03:50|288.49|285.59|288.51|285.61|288.56|285.66|288.49|285.59|26
1647252240000|2022-03-14 10:04:00|288.52|285.62|288.41|285.51|288.54|285.64|288.41|285.51|19
1647252250000|2022-03-14 10:04:10|288.45|285.55|288.39|285.49|288.48|285.58|288.38|285.48|23
1647252260000|2022-03-14 10:04:20|288.41|285.51|288.46|285.56|288.47|285.57|288.4|285.5|29
1647252270000|2022-03-14 10:04:30|288.47|285.57|288.39|285.49|288.48|285.58|288.34|285.44|27
1647252280000|2022-03-14 10:04:40|288.41|285.51|288.33|285.43|288.41|285.51|288.32|285.42|20
1647252290000|2022-03-14 10:04:50|288.34|285.44|288.38|285.48|288.38|285.48|288.3|285.4|21
1647252300000|2022-03-14 10:05:00|288.34|285.44|288.35|285.45|288.4|285.5|288.34|285.44|14
1647252310000|2022-03-14 10:05:10|288.36|285.46|288.37|285.47|288.41|285.51|288.3|285.4|26
1647252320000|2022-03-14 10:05:20|288.38|285.48|288.37|285.47|288.44|285.54|288.36|285.46|20
1647252330000|2022-03-14 10:05:30|288.38|285.48|288.42|285.52|288.45|285.55|288.34|285.44|32
1647252340000|2022-03-14 10:05:40|288.41|285.51|288.43|285.53|288.46|285.56|288.37|285.47|19
1647252350000|2022-03-14 10:05:50|288.44|285.54|288.38|285.48|288.46|285.56|288.35|285.45|19
1647252360000|2022-03-14 10:06:00|288.41|285.51|288.43|285.53|288.47|285.57|288.39|285.49|23
1647252370000|2022-03-14 10:06:10|288.42|285.52|288.42|285.52|288.46|285.56|288.4|285.5|21
1647252380000|2022-03-14 10:06:20|288.44|285.54|288.42|285.52|288.45|285.55|288.39|285.49|22
1647252390000|2022-03-14 10:06:30|288.43|285.53|288.42|285.52|288.47|285.57|288.37|285.47|26
1647252400000|2022-03-14 10:06:40|288.41|285.51|288.37|285.47|288.44|285.54|288.36|285.46|23
1647252410000|2022-03-14 10:06:50|288.36|285.46|288.4|285.5|288.44|285.54|288.36|285.46|29
1647252420000|2022-03-14 10:07:00|288.43|285.53|288.35|285.45|288.43|285.53|288.32|285.42|28
1647252430000|2022-03-14 10:07:10|288.31|285.41|288.33|285.43|288.4|285.5|288.31|285.41|23
1647252440000|2022-03-14 10:07:20|288.34|285.44|288.38|285.48|288.44|285.54|288.33|285.43|22
1647252450000|2022-03-14 10:07:30|288.42|285.52|288.34|285.44|288.42|285.52|288.34|285.44|25
1647252460000|2022-03-14 10:07:40|288.36|285.46|288.35|285.45|288.41|285.51|288.31|285.41|19
1647252470000|2022-03-14 10:07:50|288.36|285.46|288.39|285.49|288.42|285.52|288.33|285.43|15
1647252480000|2022-03-14 10:08:00|288.38|285.48|288.37|285.47|288.38|285.48|288.33|285.43|16
1647252490000|2022-03-14 10:08:10|288.34|285.44|288.37|285.47|288.38|285.48|288.33|285.43|15
1647252500000|2022-03-14 10:08:20|288.38|285.48|288.37|285.47|288.39|285.49|288.36|285.46|13
1647252510000|2022-03-14 10:08:30|288.38|285.48|288.36|285.46|288.4|285.5|288.35|285.45|12
1647252520000|2022-03-14 10:08:40|288.34|285.44|288.34|285.44|288.36|285.46|288.34|285.44|10
1647252530000|2022-03-14 10:08:50|288.33|285.43|288.35|285.45|288.35|285.45|288.33|285.43|2
1647252540000|2022-03-14 10:09:00|288.36|285.46|288.34|285.44|288.36|285.46|288.34|285.44|5
1647252550000|2022-03-14 10:09:10|288.33|285.43|288.21|285.31|288.34|285.44|288.21|285.31|14
1647252560000|2022-03-14 10:09:20|288.19|285.29|288.19|285.29|288.25|285.35|288.18|285.28|12
1647252570000|2022-03-14 10:09:30|288.23|285.33|288.21|285.31|288.26|285.36|288.2|285.3|10
1647252580000|2022-03-14 10:09:40|288.2|285.3|288.2|285.3|288.21|285.31|288.2|285.3|3
1647252590000|2022-03-14 10:09:50|288.23|285.33|288.23|285.33|288.24|285.34|288.2|285.3|13
1647252600000|2022-03-14 10:10:00|288.22|285.32|288.22|285.32|288.29|285.39|288.21|285.31|17
1647252610000|2022-03-14 10:10:10|288.23|285.33|288.23|285.33|288.3|285.4|288.22|285.32|23
1647252620000|2022-03-14 10:10:20|288.24|285.34|288.29|285.39|288.31|285.41|288.22|285.32|25
1647252630000|2022-03-14 10:10:30|288.23|285.33|288.16|285.26|288.28|285.38|288.09|285.19|25
1647252640000|2022-03-14 10:10:40|288.12|285.22|288.16|285.26|288.19|285.29|288.11|285.21|18
1647252650000|2022-03-14 10:10:50|288.13|285.23|288.16|285.26|288.2|285.3|288.12|285.22|16
1647252660000|2022-03-14 10:11:00|288.15|285.25|288.15|285.25|288.18|285.28|288.12|285.22|23
1647252670000|2022-03-14 10:11:10|288.16|285.26|288.24|285.34|288.24|285.34|288.12|285.22|20
1647252680000|2022-03-14 10:11:20|288.23|285.33|288.14|285.24|288.27|285.37|288.1|285.2|27
1647252690000|2022-03-14 10:11:30|288.1|285.2|288.16|285.26|288.2|285.3|288.1|285.2|25
1647252700000|2022-03-14 10:11:40|288.17|285.27|288.14|285.24|288.2|285.3|288.13|285.23|15
1647252710000|2022-03-14 10:11:50|288.18|285.28|288.2|285.3|288.22|285.32|288.14|285.24|9
1647252720000|2022-03-14 10:12:00|288.14|285.24|288.15|285.25|288.21|285.31|288.13|285.23|13
1647252730000|2022-03-14 10:12:10|288.16|285.26|288.21|285.31|288.21|285.31|288.13|285.23|17
1647252740000|2022-03-14 10:12:20|288.22|285.32|288.16|285.26|288.22|285.32|288.13|285.23|19
1647252750000|2022-03-14 10:12:30|288.13|285.23|288.23|285.33|288.26|285.36|288.13|285.23|26
1647252760000|2022-03-14 10:12:40|288.22|285.32|288.16|285.26|288.22|285.32|288.16|285.26|14
1647252770000|2022-03-14 10:12:50|288.17|285.27|288.17|285.27|288.17|285.27|288.15|285.25|15
1647252780000|2022-03-14 10:13:00|288.18|285.28|288.18|285.28|288.22|285.32|288.13|285.23|18
1647252790000|2022-03-14 10:13:10|288.2|285.3|288.22|285.32|288.26|285.36|288.16|285.26|23
1647252800000|2022-03-14 10:13:20|288.24|285.34|288.21|285.31|288.31|285.41|288.2|285.3|18
1647252810000|2022-03-14 10:13:30|288.22|285.32|288.16|285.26|288.22|285.32|288.15|285.25|13
1647252820000|2022-03-14 10:13:40|288.15|285.25|288.16|285.26|288.21|285.31|288.15|285.25|15
1647252830000|2022-03-14 10:13:50|288.17|285.27|288.18|285.28|288.21|285.31|288.12|285.22|22
1647252840000|2022-03-14 10:14:00|288.17|285.27|288.17|285.27|288.19|285.29|288.14|285.24|15
1647252850000|2022-03-14 10:14:10|288.16|285.26|288.17|285.27|288.19|285.29|288.1|285.2|19
1647252860000|2022-03-14 10:14:20|288.16|285.26|288.15|285.25|288.17|285.27|288.12|285.22|15
1647252870000|2022-03-14 10:14:30|288.17|285.27|288.18|285.28|288.19|285.29|288.15|285.25|7
1647252880000|2022-03-14 10:14:40|288.2|285.3|288.2|285.3|288.23|285.33|288.15|285.25|15
1647252890000|2022-03-14 10:14:50|288.19|285.29|288.25|285.35|288.26|285.36|288.16|285.26|14
1647252900000|2022-03-14 10:15:00|288.26|285.36|288.2|285.3|288.28|285.38|288.19|285.29|19
1647252910000|2022-03-14 10:15:10|288.22|285.32|288.26|285.36|288.27|285.37|288.2|285.3|20
1647252920000|2022-03-14 10:15:20|288.27|285.37|288.28|285.38|288.28|285.38|288.21|285.31|11
1647252930000|2022-03-14 10:15:30|288.27|285.37|288.24|285.34|288.27|285.37|288.17|285.27|14
1647252940000|2022-03-14 10:15:40|288.23|285.33|288.22|285.32|288.23|285.33|288.21|285.31|8
1647252950000|2022-03-14 10:15:50|288.23|285.33|288.22|285.32|288.23|285.33|288.22|285.32|2
1647252960000|2022-03-14 10:16:00|288.2|285.3|288.24|285.34|288.25|285.35|288.2|285.3|9
1647252970000|2022-03-14 10:16:10|288.21|285.31|288.27|285.37|288.29|285.39|288.21|285.31|8
1647252980000|2022-03-14 10:16:20|288.28|285.38|288.27|285.37|288.28|285.38|288.25|285.35|16
1647252990000|2022-03-14 10:16:30|288.28|285.38|288.51|285.61|288.52|285.62|288.27|285.37|21
1647253000000|2022-03-14 10:16:40|288.49|285.59|288.49|285.59|288.55|285.65|288.48|285.58|16
1647253010000|2022-03-14 10:16:50|288.51|285.61|288.41|285.51|288.55|285.65|288.41|285.51|22
1647253020000|2022-03-14 10:17:00|288.44|285.54|288.43|285.53|288.46|285.56|288.43|285.53|7
1647253030000|2022-03-14 10:17:10|288.44|285.54|288.41|285.51|288.44|285.54|288.4|285.5|19
1647253040000|2022-03-14 10:17:20|288.4|285.5|288.4|285.5|288.41|285.51|288.4|285.5|3
1647253050000|2022-03-14 10:17:30|288.39|285.49|288.37|285.47|288.39|285.49|288.37|285.47|2
1647253060000|2022-03-14 10:17:40|288.36|285.46|288.36|285.46|288.36|285.46|288.36|285.46|1
1647253070000|2022-03-14 10:17:50|288.35|285.45|288.38|285.48|288.38|285.48|288.35|285.45|17
1647253080000|2022-03-14 10:18:00|288.37|285.47|288.26|285.36|288.37|285.47|288.23|285.33|13
1647253090000|2022-03-14 10:18:10|288.25|285.35|288.19|285.29|288.26|285.36|288.14|285.24|22
1647253100000|2022-03-14 10:18:20|288.18|285.28|288.19|285.29|288.19|285.29|288.18|285.28|6
1647253110000|2022-03-14 10:18:30|288.17|285.27|288.17|285.27|288.18|285.28|288.16|285.26|11
1647253120000|2022-03-14 10:18:40|288.15|285.25|288.03|285.13|288.17|285.27|288.02|285.12|17
1647253130000|2022-03-14 10:18:50|288|285.1|288|285.1|288.02|285.12|287.94|285.04|17
1647253140000|2022-03-14 10:19:00|288.01|285.11|288.02|285.12|288.06|285.16|287.96|285.06|19
1647253150000|2022-03-14 10:19:10|288.03|285.13|287.91|285.01|288.04|285.14|287.91|285.01|20
1647253160000|2022-03-14 10:19:20|287.92|285.02|287.91|285.01|287.95|285.05|287.9|285|21
1647253170000|2022-03-14 10:19:30|287.9|285|287.94|285.04|287.96|285.06|287.9|285|19
1647253180000|2022-03-14 10:19:40|287.93|285.03|287.92|285.02|287.96|285.06|287.91|285.01|15
1647253190000|2022-03-14 10:19:50|287.91|285.01|287.88|284.98|287.92|285.02|287.88|284.98|15
1647253200000|2022-03-14 10:20:00|287.87|284.97|287.87|284.97|287.94|285.04|287.86|284.96|17
1647253210000|2022-03-14 10:20:10|287.95|285.05|288.01|285.11|288.04|285.14|287.87|284.97|21
1647253220000|2022-03-14 10:20:20|288|285.1|288.03|285.13|288.06|285.16|287.98|285.08|20
1647253230000|2022-03-14 10:20:30|288.02|285.12|288.02|285.12|288.06|285.16|288.01|285.11|13
1647253240000|2022-03-14 10:20:40|288.03|285.13|288.02|285.12|288.03|285.13|288.02|285.12|2
1647253250000|2022-03-14 10:20:50|288.01|285.11|288|285.1|288.01|285.11|288|285.1|10
1647253260000|2022-03-14 10:21:00|288.01|285.11|287.98|285.08|288.01|285.11|287.98|285.08|5
1647253280000|2022-03-14 10:21:20|287.99|285.09|287.98|285.08|288.01|285.11|287.98|285.08|7
1647253290000|2022-03-14 10:21:30|287.99|285.09|287.98|285.08|288.01|285.11|287.97|285.07|14
1647253300000|2022-03-14 10:21:40|287.99|285.09|287.99|285.09|288|285.1|287.99|285.09|3
1647253310000|2022-03-14 10:21:50|287.98|285.08|287.96|285.06|287.98|285.08|287.94|285.04|9
1647253320000|2022-03-14 10:22:00|287.95|285.05|287.94|285.04|287.97|285.07|287.94|285.04|11
1647253330000|2022-03-14 10:22:10|287.95|285.05|287.95|285.05|287.96|285.06|287.94|285.04|7
1647253340000|2022-03-14 10:22:20|287.94|285.04|287.89|284.99|287.94|285.04|287.88|284.98|13
1647253350000|2022-03-14 10:22:30|287.88|284.98|287.76|284.86|287.89|284.99|287.76|284.86|15
1647253360000|2022-03-14 10:22:40|287.77|284.87|287.66|284.76|287.77|284.87|287.63|284.73|22
1647253370000|2022-03-14 10:22:50|287.65|284.75|287.63|284.73|287.67|284.77|287.63|284.73|12
1647253380000|2022-03-14 10:23:00|287.64|284.74|287.64|284.74|287.64|284.74|287.63|284.73|15
1647253390000|2022-03-14 10:23:10|287.63|284.73|287.48|284.58|287.63|284.73|287.44|284.54|28
1647253400000|2022-03-14 10:23:20|287.47|284.57|287.43|284.53|287.51|284.61|287.37|284.47|28
1647253410000|2022-03-14 10:23:30|287.46|284.56|287.4|284.5|287.46|284.56|287.39|284.49|13
1647253420000|2022-03-14 10:23:40|287.45|284.55|287.48|284.58|287.49|284.59|287.38|284.48|15
1647253430000|2022-03-14 10:23:50|287.49|284.59|287.58|284.68|287.6|284.7|287.49|284.59|22
1647253440000|2022-03-14 10:24:00|287.6|284.7|287.62|284.72|287.64|284.74|287.54|284.64|19
1647253450000|2022-03-14 10:24:10|287.64|284.74|287.59|284.69|287.7|284.8|287.59|284.69|28
1647253460000|2022-03-14 10:24:20|287.61|284.71|287.6|284.7|287.62|284.72|287.58|284.68|20
1647253470000|2022-03-14 10:24:30|287.59|284.69|287.61|284.71|287.61|284.71|287.58|284.68|23
1647253480000|2022-03-14 10:24:40|287.59|284.69|287.69|284.79|287.73|284.83|287.59|284.69|25
1647253490000|2022-03-14 10:24:50|287.71|284.81|287.79|284.89|287.85|284.95|287.68|284.78|23
1647253500000|2022-03-14 10:25:00|287.82|284.92|287.84|284.94|287.86|284.96|287.8|284.9|22
1647253510000|2022-03-14 10:25:10|287.85|284.95|287.79|284.89|287.85|284.95|287.79|284.89|16
1647253520000|2022-03-14 10:25:20|287.83|284.93|287.77|284.87|287.84|284.94|287.77|284.87|15
1647253530000|2022-03-14 10:25:30|287.76|284.86|287.73|284.83|287.78|284.88|287.73|284.83|14
1647253540000|2022-03-14 10:25:40|287.76|284.86|287.72|284.82|287.76|284.86|287.7|284.8|18
1647253550000|2022-03-14 10:25:50|287.73|284.83|287.71|284.81|287.77|284.87|287.71|284.81|13
1647253560000|2022-03-14 10:26:00|287.72|284.82|287.75|284.85|287.77|284.87|287.71|284.81|12
1647253570000|2022-03-14 10:26:10|287.71|284.81|287.72|284.82|287.72|284.82|287.7|284.8|12
1647253580000|2022-03-14 10:26:20|287.71|284.81|287.67|284.77|287.73|284.83|287.67|284.77|9
1647253590000|2022-03-14 10:26:30|287.68|284.78|287.7|284.8|287.71|284.81|287.67|284.77|8
1647253600000|2022-03-14 10:26:40|287.71|284.81|287.68|284.78|287.71|284.81|287.67|284.77|10
1647253610000|2022-03-14 10:26:50|287.67|284.77|287.67|284.77|287.67|284.77|287.67|284.77|1
1647253620000|2022-03-14 10:27:00|287.68|284.78|287.69|284.79|287.77|284.87|287.67|284.77|19
1647253630000|2022-03-14 10:27:10|287.7|284.8|287.73|284.83|287.73|284.83|287.68|284.78|8
1647253640000|2022-03-14 10:27:20|287.76|284.86|287.77|284.87|287.78|284.88|287.76|284.86|6
1647253650000|2022-03-14 10:27:30|287.76|284.86|287.74|284.84|287.76|284.86|287.71|284.81|11
1647253660000|2022-03-14 10:27:40|287.71|284.81|287.62|284.72|287.74|284.84|287.62|284.72|16
1647253670000|2022-03-14 10:27:50|287.61|284.71|287.68|284.78|287.73|284.83|287.61|284.71|27
1647253680000|2022-03-14 10:28:00|287.71|284.81|287.71|284.81|287.8|284.9|287.7|284.8|20
1647253690000|2022-03-14 10:28:10|287.7|284.8|287.62|284.72|287.71|284.81|287.62|284.72|21
1647253700000|2022-03-14 10:28:20|287.7|284.8|287.73|284.83|287.75|284.85|287.67|284.77|18
1647253710000|2022-03-14 10:28:30|287.74|284.84|287.62|284.72|287.74|284.84|287.61|284.71|15
1647253720000|2022-03-14 10:28:40|287.67|284.77|287.63|284.73|287.71|284.81|287.61|284.71|20
1647253730000|2022-03-14 10:28:50|287.65|284.75|287.64|284.74|287.67|284.77|287.62|284.72|17
1647253740000|2022-03-14 10:29:00|287.62|284.72|287.59|284.69|287.68|284.78|287.57|284.67|22
1647253750000|2022-03-14 10:29:10|287.58|284.68|287.7|284.8|287.74|284.84|287.58|284.68|24
1647253760000|2022-03-14 10:29:20|287.68|284.78|287.7|284.8|287.76|284.86|287.67|284.77|17
1647253770000|2022-03-14 10:29:30|287.71|284.81|287.71|284.81|287.74|284.84|287.67|284.77|19
1647253780000|2022-03-14 10:29:40|287.7|284.8|287.67|284.77|287.71|284.81|287.67|284.77|7
1647253790000|2022-03-14 10:29:50|287.66|284.76|287.69|284.79|287.69|284.79|287.65|284.75|14
1647253800000|2022-03-14 10:30:00|287.67|284.77|287.75|284.85|287.75|284.85|287.66|284.76|18
1647253810000|2022-03-14 10:30:10|287.76|284.86|287.75|284.85|287.78|284.88|287.67|284.77|24
1647253820000|2022-03-14 10:30:20|287.72|284.82|287.84|284.94|287.84|284.94|287.7|284.8|23
1647253830000|2022-03-14 10:30:30|287.88|284.98|287.95|285.05|287.95|285.05|287.85|284.95|9
1647253840000|2022-03-14 10:30:40|287.96|285.06|287.83|284.93|287.96|285.06|287.83|284.93|18
1647253850000|2022-03-14 10:30:50|287.84|284.94|287.84|284.94|287.84|284.94|287.83|284.93|11
1647253860000|2022-03-14 10:31:00|287.83|284.93|287.85|284.95|287.89|284.99|287.81|284.91|21
1647253870000|2022-03-14 10:31:10|287.86|284.96|287.86|284.96|287.93|285.03|287.82|284.92|24
1647253880000|2022-03-14 10:31:20|287.87|284.97|287.86|284.96|287.89|284.99|287.8|284.9|22
1647253890000|2022-03-14 10:31:30|287.87|284.97|287.85|284.95|287.87|284.97|287.8|284.9|16
1647253900000|2022-03-14 10:31:40|287.86|284.96|287.83|284.93|287.86|284.96|287.78|284.88|22
1647253910000|2022-03-14 10:31:50|287.85|284.95|287.83|284.93|287.89|284.99|287.79|284.89|22
1647253920000|2022-03-14 10:32:00|287.84|284.94|287.83|284.93|287.87|284.97|287.83|284.93|18
1647253930000|2022-03-14 10:32:10|287.84|284.94|287.82|284.92|287.85|284.95|287.82|284.92|15
1647253940000|2022-03-14 10:32:20|287.83|284.93|287.84|284.94|287.85|284.95|287.82|284.92|10
1647253950000|2022-03-14 10:32:30|287.83|284.93|287.83|284.93|287.84|284.94|287.82|284.92|10
1647253960000|2022-03-14 10:32:40|287.84|284.94|287.84|284.94|287.84|284.94|287.82|284.92|13
1647253970000|2022-03-14 10:32:50|287.8|284.9|287.74|284.84|287.8|284.9|287.73|284.83|20
1647253980000|2022-03-14 10:33:00|287.73|284.83|287.78|284.88|287.86|284.96|287.71|284.81|25
1647253990000|2022-03-14 10:33:10|287.79|284.89|287.69|284.79|287.79|284.89|287.69|284.79|21
1647254000000|2022-03-14 10:33:20|287.73|284.83|287.65|284.75|287.76|284.86|287.65|284.75|21
1647254010000|2022-03-14 10:33:30|287.66|284.76|287.71|284.81|287.73|284.83|287.63|284.73|13
1647254020000|2022-03-14 10:33:40|287.7|284.8|287.71|284.81|287.73|284.83|287.68|284.78|13
1647254030000|2022-03-14 10:33:50|287.7|284.8|287.71|284.81|287.74|284.84|287.68|284.78|17
1647254040000|2022-03-14 10:34:00|287.73|284.83|287.69|284.79|287.73|284.83|287.69|284.79|13
1647254050000|2022-03-14 10:34:10|287.7|284.8|287.72|284.82|287.73|284.83|287.68|284.78|13
1647254060000|2022-03-14 10:34:20|287.7|284.8|287.74|284.84|287.75|284.85|287.69|284.79|22
1647254070000|2022-03-14 10:34:30|287.71|284.81|287.71|284.81|287.75|284.85|287.66|284.76|21
1647254080000|2022-03-14 10:34:40|287.7|284.8|287.72|284.82|287.74|284.84|287.67|284.77|18
1647254090000|2022-03-14 10:34:50|287.73|284.83|287.79|284.89|287.8|284.9|287.7|284.8|22
1647254100000|2022-03-14 10:35:00|287.78|284.88|287.73|284.83|287.83|284.93|287.73|284.83|24
1647254110000|2022-03-14 10:35:10|287.74|284.84|287.85|284.95|287.87|284.97|287.74|284.84|23
1647254120000|2022-03-14 10:35:20|287.83|284.93|287.83|284.93|287.86|284.96|287.8|284.9|13
1647254130000|2022-03-14 10:35:30|287.84|284.94|287.78|284.88|287.84|284.94|287.75|284.85|22
1647254140000|2022-03-14 10:35:40|287.77|284.87|287.7|284.8|287.77|284.87|287.69|284.79|19
1647254150000|2022-03-14 10:35:50|287.69|284.79|287.52|284.62|287.75|284.85|287.46|284.56|28
1647254160000|2022-03-14 10:36:00|287.53|284.63|287.53|284.63|287.54|284.64|287.5|284.6|24
1647254170000|2022-03-14 10:36:10|287.52|284.62|287.52|284.62|287.57|284.67|287.5|284.6|18
1647254180000|2022-03-14 10:36:20|287.53|284.63|287.64|284.74|287.68|284.78|287.53|284.63|16
1647254190000|2022-03-14 10:36:30|287.61|284.71|287.72|284.82|287.76|284.86|287.61|284.71|14
1647254200000|2022-03-14 10:36:40|287.73|284.83|287.75|284.85|287.78|284.88|287.72|284.82|23
1647254210000|2022-03-14 10:36:50|287.74|284.84|287.71|284.81|287.75|284.85|287.71|284.81|12
1647254220000|2022-03-14 10:37:00|287.74|284.84|287.71|284.81|287.77|284.87|287.71|284.81|21
1647254230000|2022-03-14 10:37:10|287.7|284.8|287.75|284.85|287.75|284.85|287.7|284.8|13
1647254240000|2022-03-14 10:37:20|287.74|284.84|287.74|284.84|287.75|284.85|287.71|284.81|22
1647254250000|2022-03-14 10:37:30|287.71|284.81|287.58|284.68|287.72|284.82|287.57|284.67|10
1647254260000|2022-03-14 10:37:40|287.59|284.69|287.67|284.77|287.68|284.78|287.59|284.69|18
1647254270000|2022-03-14 10:37:50|287.68|284.78|287.67|284.77|287.69|284.79|287.64|284.74|16
1647254280000|2022-03-14 10:38:00|287.66|284.76|287.68|284.78|287.69|284.79|287.64|284.74|11
1647254290000|2022-03-14 10:38:10|287.69|284.79|287.6|284.7|287.7|284.8|287.6|284.7|18
1647254300000|2022-03-14 10:38:20|287.58|284.68|287.6|284.7|287.63|284.73|287.57|284.67|17
1647254310000|2022-03-14 10:38:30|287.59|284.69|287.58|284.68|287.59|284.69|287.57|284.67|9
1647254320000|2022-03-14 10:38:40|287.57|284.67|287.59|284.69|287.59|284.69|287.55|284.65|11
1647254330000|2022-03-14 10:38:50|287.56|284.66|287.56|284.66|287.59|284.69|287.54|284.64|13
1647254340000|2022-03-14 10:39:00|287.55|284.65|287.57|284.67|287.57|284.67|287.51|284.61|13
1647254350000|2022-03-14 10:39:10|287.51|284.61|287.52|284.62|287.54|284.64|287.5|284.6|22
1647254360000|2022-03-14 10:39:20|287.53|284.63|287.55|284.65|287.55|284.65|287.52|284.62|16
1647254370000|2022-03-14 10:39:30|287.47|284.57|287.37|284.47|287.47|284.57|287.34|284.44|24
1647254380000|2022-03-14 10:39:40|287.36|284.46|287.33|284.43|287.36|284.46|287.32|284.42|18
1647254390000|2022-03-14 10:39:50|287.34|284.44|287.22|284.32|287.35|284.45|287.22|284.32|30
1647254400000|2022-03-14 10:40:00|287.23|284.33|287.24|284.34|287.35|284.45|287.21|284.31|23
1647254410000|2022-03-14 10:40:10|287.26|284.36|287.32|284.42|287.35|284.45|287.23|284.33|22
1647254420000|2022-03-14 10:40:20|287.34|284.44|287.33|284.43|287.37|284.47|287.3|284.4|15
1647254430000|2022-03-14 10:40:30|287.3|284.4|287.25|284.35|287.31|284.41|287.25|284.35|13
1647254440000|2022-03-14 10:40:40|287.26|284.36|287.29|284.39|287.3|284.4|287.25|284.35|23
1647254450000|2022-03-14 10:40:50|287.28|284.38|287.23|284.33|287.32|284.42|287.23|284.33|15
1647254460000|2022-03-14 10:41:00|287.24|284.34|287.21|284.31|287.26|284.36|287.19|284.29|15
1647254470000|2022-03-14 10:41:10|287.2|284.3|287.2|284.3|287.22|284.32|287.2|284.3|8
1647254480000|2022-03-14 10:41:20|287.18|284.28|287.26|284.36|287.27|284.37|287.18|284.28|17
1647254490000|2022-03-14 10:41:30|287.27|284.37|287.22|284.32|287.27|284.37|287.2|284.3|15
1647254500000|2022-03-14 10:41:40|287.24|284.34|287.23|284.33|287.24|284.34|287.17|284.27|17
1647254510000|2022-03-14 10:41:50|287.21|284.31|287.31|284.41|287.34|284.44|287.21|284.31|19
1647254520000|2022-03-14 10:42:00|287.3|284.4|287.51|284.61|287.55|284.65|287.3|284.4|20
1647254530000|2022-03-14 10:42:10|287.5|284.6|287.56|284.66|287.56|284.66|287.49|284.59|19
1647254540000|2022-03-14 10:42:20|287.57|284.67|287.61|284.71|287.63|284.73|287.51|284.61|19
1647254550000|2022-03-14 10:42:30|287.6|284.7|287.6|284.7|287.63|284.73|287.58|284.68|17
1647254560000|2022-03-14 10:42:40|287.61|284.71|287.73|284.83|287.75|284.85|287.6|284.7|20
1647254570000|2022-03-14 10:42:50|287.72|284.82|287.68|284.78|287.75|284.85|287.68|284.78|21
1647254580000|2022-03-14 10:43:00|287.69|284.79|287.72|284.82|287.77|284.87|287.69|284.79|20
1647254590000|2022-03-14 10:43:10|287.7|284.8|287.8|284.9|287.83|284.93|287.69|284.79|16
1647254600000|2022-03-14 10:43:20|287.81|284.91|287.78|284.88|287.85|284.95|287.78|284.88|21
1647254610000|2022-03-14 10:43:30|287.8|284.9|287.78|284.88|287.82|284.92|287.78|284.88|9
1647254620000|2022-03-14 10:43:40|287.79|284.89|287.78|284.88|287.83|284.93|287.76|284.86|22
1647254630000|2022-03-14 10:43:50|287.8|284.9|287.77|284.87|287.82|284.92|287.75|284.85|18
1647254640000|2022-03-14 10:44:00|287.81|284.91|287.81|284.91|287.84|284.94|287.77|284.87|17
1647254650000|2022-03-14 10:44:10|287.82|284.92|287.81|284.91|287.84|284.94|287.78|284.88|9
1647254660000|2022-03-14 10:44:20|287.86|284.96|288.05|285.15|288.11|285.21|287.86|284.96|19
1647254670000|2022-03-14 10:44:30|288.03|285.13|287.84|284.94|288.03|285.13|287.81|284.91|23
1647254680000|2022-03-14 10:44:40|287.85|284.95|287.81|284.91|287.85|284.95|287.77|284.87|17
1647254690000|2022-03-14 10:44:50|287.82|284.92|287.81|284.91|287.86|284.96|287.79|284.89|19
1647254700000|2022-03-14 10:45:00|287.82|284.92|287.81|284.91|287.84|284.94|287.81|284.91|10
1647254710000|2022-03-14 10:45:10|287.82|284.92|287.92|285.02|287.92|285.02|287.82|284.92|26
1647254720000|2022-03-14 10:45:20|287.91|285.01|288.05|285.15|288.05|285.15|287.9|285|18
1647254730000|2022-03-14 10:45:30|288.04|285.14|288.03|285.13|288.06|285.16|288|285.1|15
1647254740000|2022-03-14 10:45:40|288.05|285.15|287.86|284.96|288.05|285.15|287.86|284.96|19
1647254750000|2022-03-14 10:45:50|287.87|284.97|287.86|284.96|287.92|285.02|287.84|284.94|17
1647254760000|2022-03-14 10:46:00|287.88|284.98|287.86|284.96|287.89|284.99|287.84|284.94|20
1647254770000|2022-03-14 10:46:10|287.85|284.95|287.88|284.98|287.92|285.02|287.85|284.95|18
1647254780000|2022-03-14 10:46:20|287.89|284.99|287.93|285.03|287.94|285.04|287.84|284.94|15
1647254790000|2022-03-14 10:46:30|287.92|285.02|287.91|285.01|287.95|285.05|287.89|284.99|18
1647254800000|2022-03-14 10:46:40|287.93|285.03|287.95|285.05|287.98|285.08|287.93|285.03|18
1647254810000|2022-03-14 10:46:50|287.96|285.06|287.89|284.99|287.97|285.07|287.88|284.98|20
1647254820000|2022-03-14 10:47:00|287.9|285|287.93|285.03|287.95|285.05|287.88|284.98|15
1647254830000|2022-03-14 10:47:10|287.92|285.02|287.92|285.02|288.05|285.15|287.92|285.02|26
1647254840000|2022-03-14 10:47:20|287.95|285.05|287.98|285.08|288|285.1|287.94|285.04|19
1647254850000|2022-03-14 10:47:30|287.94|285.04|287.95|285.05|287.99|285.09|287.94|285.04|13
1647254860000|2022-03-14 10:47:40|287.96|285.06|287.97|285.07|287.97|285.07|287.95|285.05|6
1647254870000|2022-03-14 10:47:50|287.96|285.06|287.96|285.06|287.99|285.09|287.95|285.05|7
1647254880000|2022-03-14 10:48:00|287.99|285.09|287.87|284.97|287.99|285.09|287.87|284.97|13
1647254890000|2022-03-14 10:48:10|287.85|284.95|287.86|284.96|287.9|285|287.84|284.94|10
1647254900000|2022-03-14 10:48:20|287.85|284.95|287.74|284.84|287.89|284.99|287.73|284.83|19
1647254910000|2022-03-14 10:48:30|287.75|284.85|287.78|284.88|287.84|284.94|287.75|284.85|19
1647254920000|2022-03-14 10:48:40|287.83|284.93|287.78|284.88|287.83|284.93|287.75|284.85|20
1647254930000|2022-03-14 10:48:50|287.79|284.89|287.75|284.85|287.8|284.9|287.75|284.85|11
1647254940000|2022-03-14 10:49:00|287.76|284.86|287.76|284.86|287.77|284.87|287.75|284.85|12
1647254950000|2022-03-14 10:49:10|287.77|284.87|287.76|284.86|287.78|284.88|287.75|284.85|11
1647254960000|2022-03-14 10:49:20|287.77|284.87|287.75|284.85|287.78|284.88|287.75|284.85|15
1647254970000|2022-03-14 10:49:30|287.74|284.84|287.74|284.84|287.76|284.86|287.72|284.82|10
1647254980000|2022-03-14 10:49:40|287.73|284.83|287.72|284.82|287.74|284.84|287.71|284.81|15
1647254990000|2022-03-14 10:49:50|287.65|284.75|287.59|284.69|287.66|284.76|287.56|284.66|22
1647255000000|2022-03-14 10:50:00|287.58|284.68|287.71|284.81|287.71|284.81|287.57|284.67|24
1647255010000|2022-03-14 10:50:10|287.72|284.82|287.72|284.82|287.77|284.87|287.65|284.75|16
1647255020000|2022-03-14 10:50:20|287.71|284.81|287.8|284.9|287.8|284.9|287.71|284.81|15
1647255030000|2022-03-14 10:50:30|287.81|284.91|287.83|284.93|287.83|284.93|287.78|284.88|21
1647255040000|2022-03-14 10:50:40|287.8|284.9|287.68|284.78|287.81|284.91|287.68|284.78|15
1647255050000|2022-03-14 10:50:50|287.69|284.79|287.77|284.87|287.82|284.92|287.69|284.79|22
1647255060000|2022-03-14 10:51:00|287.8|284.9|287.78|284.88|287.8|284.9|287.77|284.87|10
1647255070000|2022-03-14 10:51:10|287.77|284.87|287.81|284.91|287.81|284.91|287.77|284.87|6
1647255080000|2022-03-14 10:51:20|287.82|284.92|287.93|285.03|287.93|285.03|287.78|284.88|24
1647255090000|2022-03-14 10:51:30|287.94|285.04|287.93|285.03|287.97|285.07|287.89|284.99|26
1647255100000|2022-03-14 10:51:40|287.94|285.04|287.9|285|287.97|285.07|287.88|284.98|24
1647255110000|2022-03-14 10:51:50|287.89|284.99|287.92|285.02|288|285.1|287.86|284.96|18
1647255120000|2022-03-14 10:52:00|287.94|285.04|287.96|285.06|287.99|285.09|287.86|284.96|23
1647255130000|2022-03-14 10:52:10|287.98|285.08|287.93|285.03|288.02|285.12|287.93|285.03|22
1647255140000|2022-03-14 10:52:20|287.94|285.04|287.93|285.03|287.96|285.06|287.89|284.99|24
1647255150000|2022-03-14 10:52:30|287.94|285.04|287.96|285.06|287.97|285.07|287.9|285|13
1647255160000|2022-03-14 10:52:40|287.95|285.05|287.97|285.07|287.97|285.07|287.89|284.99|21
1647255170000|2022-03-14 10:52:50|287.96|285.06|287.9|285|287.97|285.07|287.9|285|18
1647255180000|2022-03-14 10:53:00|287.91|285.01|287.93|285.03|287.97|285.07|287.91|285.01|16
1647255190000|2022-03-14 10:53:10|287.89|284.99|287.93|285.03|287.96|285.06|287.89|284.99|16
1647255200000|2022-03-14 10:53:20|287.92|285.02|287.93|285.03|287.93|285.03|287.92|285.02|8
1647255210000|2022-03-14 10:53:30|287.94|285.04|287.82|284.92|287.94|285.04|287.82|284.92|15
1647255220000|2022-03-14 10:53:40|287.81|284.91|287.8|284.9|287.83|284.93|287.78|284.88|13
1647255230000|2022-03-14 10:53:50|287.82|284.92|287.82|284.92|287.84|284.94|287.8|284.9|19
1647255240000|2022-03-14 10:54:00|287.81|284.91|287.91|285.01|287.92|285.02|287.81|284.91|18
1647255250000|2022-03-14 10:54:10|287.88|284.98|287.9|285|287.93|285.03|287.88|284.98|9
1647255260000|2022-03-14 10:54:20|287.91|285.01|287.89|284.99|287.94|285.04|287.87|284.97|19
1647255270000|2022-03-14 10:54:30|287.9|285|287.9|285|287.9|285|287.87|284.97|18
1647255280000|2022-03-14 10:54:40|287.88|284.98|287.86|284.96|287.9|285|287.83|284.93|17
1647255290000|2022-03-14 10:54:50|287.85|284.95|287.91|285.01|287.95|285.05|287.85|284.95|22
1647255300000|2022-03-14 10:55:00|287.92|285.02|287.91|285.01|287.96|285.06|287.9|285|18
1647255310000|2022-03-14 10:55:10|287.92|285.02|287.88|284.98|287.97|285.07|287.88|284.98|14
1647255320000|2022-03-14 10:55:20|287.89|284.99|287.85|284.95|287.9|285|287.83|284.93|12
1647255330000|2022-03-14 10:55:30|287.82|284.92|287.88|284.98|287.88|284.98|287.82|284.92|7
1647255340000|2022-03-14 10:55:40|287.84|284.94|287.88|284.98|287.88|284.98|287.84|284.94|13
1647255350000|2022-03-14 10:55:50|287.86|284.96|287.84|284.94|287.86|284.96|287.81|284.91|15
1647255360000|2022-03-14 10:56:00|287.83|284.93|287.93|285.03|287.94|285.04|287.82|284.92|13
1647255370000|2022-03-14 10:56:10|287.94|285.04|287.94|285.04|287.96|285.06|287.91|285.01|13
1647255380000|2022-03-14 10:56:20|287.92|285.02|288.13|285.23|288.15|285.25|287.92|285.02|22
1647255390000|2022-03-14 10:56:30|288.11|285.21|288.11|285.21|288.14|285.24|288.08|285.18|21
1647255400000|2022-03-14 10:56:40|288.12|285.22|288.1|285.2|288.12|285.22|288.1|285.2|5
1647255410000|2022-03-14 10:56:50|288.11|285.21|288.12|285.22|288.12|285.22|288.09|285.19|10
1647255420000|2022-03-14 10:57:00|288.11|285.21|288.05|285.15|288.14|285.24|288.05|285.15|20
1647255430000|2022-03-14 10:57:10|288.02|285.12|288.05|285.15|288.07|285.17|288.01|285.11|18
1647255440000|2022-03-14 10:57:20|288.08|285.18|288.04|285.14|288.08|285.18|288.02|285.12|15
1647255450000|2022-03-14 10:57:30|288.05|285.15|288.05|285.15|288.06|285.16|288.04|285.14|5
1647255460000|2022-03-14 10:57:40|288.06|285.16|288.15|285.25|288.17|285.27|288.06|285.16|21
1647255470000|2022-03-14 10:57:50|288.16|285.26|288.12|285.22|288.16|285.26|288.08|285.18|18
1647255480000|2022-03-14 10:58:00|288.11|285.21|288.1|285.2|288.12|285.22|288.09|285.19|8
1647255490000|2022-03-14 10:58:10|288.11|285.21|287.99|285.09|288.11|285.21|287.98|285.08|14
1647255500000|2022-03-14 10:58:20|288|285.1|287.98|285.08|288.02|285.12|287.98|285.08|16
1647255510000|2022-03-14 10:58:30|287.99|285.09|287.99|285.09|288.01|285.11|287.98|285.08|17
1647255520000|2022-03-14 10:58:40|287.98|285.08|287.99|285.09|288.01|285.11|287.98|285.08|10
1647255530000|2022-03-14 10:58:50|288|285.1|288|285.1|288|285.1|287.99|285.09|9
1647255540000|2022-03-14 10:59:00|288.01|285.11|287.99|285.09|288.01|285.11|287.99|285.09|5
1647255550000|2022-03-14 10:59:10|288|285.1|288.03|285.13|288.04|285.14|288|285.1|15
1647255560000|2022-03-14 10:59:20|288.04|285.14|288.04|285.14|288.05|285.15|288.02|285.12|8
1647255570000|2022-03-14 10:59:30|288.06|285.16|288.06|285.16|288.08|285.18|288.02|285.12|12
1647255580000|2022-03-14 10:59:40|288.04|285.14|288.04|285.14|288.04|285.14|288.01|285.11|8
1647255590000|2022-03-14 10:59:50|288.03|285.13|288.03|285.13|288.06|285.16|288.02|285.12|14
1647255600000|2022-03-14 11:00:00|288.04|285.14|288.05|285.15|288.07|285.17|288|285.1|15
1647255610000|2022-03-14 11:00:10|288.06|285.16|288.13|285.23|288.14|285.24|288.06|285.16|16
1647255620000|2022-03-14 11:00:20|288.14|285.24|288.16|285.26|288.16|285.26|288.12|285.22|14
1647255630000|2022-03-14 11:00:30|288.15|285.25|288.16|285.26|288.17|285.27|288.11|285.21|19
1647255640000|2022-03-14 11:00:40|288.13|285.23|288.04|285.14|288.16|285.26|288.03|285.13|19
1647255650000|2022-03-14 11:00:50|288.02|285.12|288.09|285.19|288.11|285.21|288.02|285.12|21
1647255660000|2022-03-14 11:01:00|288.08|285.18|288.03|285.13|288.09|285.19|288.01|285.11|19
1647255670000|2022-03-14 11:01:10|288.01|285.11|288.05|285.15|288.12|285.22|288.01|285.11|26
1647255680000|2022-03-14 11:01:20|288.08|285.18|288.07|285.17|288.1|285.2|288.04|285.14|8
1647255690000|2022-03-14 11:01:30|288.08|285.18|288.09|285.19|288.1|285.2|288.05|285.15|11
1647255700000|2022-03-14 11:01:40|288.08|285.18|288.07|285.17|288.08|285.18|288.07|285.17|4
1647255710000|2022-03-14 11:01:50|288.08|285.18|288.02|285.12|288.14|285.24|288.02|285.12|21
1647255720000|2022-03-14 11:02:00|288.01|285.11|288.02|285.12|288.05|285.15|288|285.1|22
1647255730000|2022-03-14 11:02:10|288.01|285.11|288.01|285.11|288.04|285.14|287.96|285.06|15
1647255740000|2022-03-14 11:02:20|287.96|285.06|288|285.1|288|285.1|287.94|285.04|17
1647255750000|2022-03-14 11:02:30|287.98|285.08|287.92|285.02|287.98|285.08|287.92|285.02|13
1647255760000|2022-03-14 11:02:40|287.91|285.01|287.92|285.02|287.93|285.03|287.85|284.95|20
1647255770000|2022-03-14 11:02:50|287.91|285.01|287.85|284.95|287.91|285.01|287.85|284.95|14
1647255780000|2022-03-14 11:03:00|287.87|284.97|287.84|284.94|287.87|284.97|287.83|284.93|14
1647255790000|2022-03-14 11:03:10|287.88|284.98|287.84|284.94|287.88|284.98|287.83|284.93|15
1647255800000|2022-03-14 11:03:20|287.86|284.96|287.83|284.93|287.86|284.96|287.83|284.93|11
1647255810000|2022-03-14 11:03:30|287.82|284.92|287.81|284.91|287.83|284.93|287.8|284.9|13
1647255820000|2022-03-14 11:03:40|287.8|284.9|287.81|284.91|287.83|284.93|287.79|284.89|11
1647255830000|2022-03-14 11:03:50|287.82|284.92|287.82|284.92|287.83|284.93|287.81|284.91|7
1647255840000|2022-03-14 11:04:00|287.81|284.91|287.8|284.9|287.82|284.92|287.79|284.89|10
1647255850000|2022-03-14 11:04:10|287.81|284.91|287.74|284.84|287.81|284.91|287.74|284.84|16
1647255860000|2022-03-14 11:04:20|287.76|284.86|287.77|284.87|287.79|284.89|287.75|284.85|11
1647255870000|2022-03-14 11:04:30|287.72|284.82|287.73|284.83|287.75|284.85|287.72|284.82|11
1647255880000|2022-03-14 11:04:40|287.74|284.84|287.61|284.71|287.74|284.84|287.58|284.68|18
1647255890000|2022-03-14 11:04:50|287.6|284.7|287.58|284.68|287.62|284.72|287.58|284.68|15
1647255900000|2022-03-14 11:05:00|287.59|284.69|287.6|284.7|287.6|284.7|287.58|284.68|9
1647255910000|2022-03-14 11:05:10|287.64|284.74|287.67|284.77|287.72|284.82|287.62|284.72|16
1647255920000|2022-03-14 11:05:20|287.68|284.78|287.7|284.8|287.73|284.83|287.68|284.78|19
1647255930000|2022-03-14 11:05:30|287.66|284.76|287.63|284.73|287.69|284.79|287.63|284.73|15
1647255940000|2022-03-14 11:05:40|287.64|284.74|287.66|284.76|287.68|284.78|287.62|284.72|13
1647255950000|2022-03-14 11:05:50|287.65|284.75|287.68|284.78|287.68|284.78|287.64|284.74|17
1647255960000|2022-03-14 11:06:00|287.69|284.79|287.76|284.86|287.76|284.86|287.68|284.78|23
1647255970000|2022-03-14 11:06:10|287.66|284.76|287.72|284.82|287.73|284.83|287.66|284.76|14
1647255980000|2022-03-14 11:06:20|287.73|284.83|287.71|284.81|287.73|284.83|287.69|284.79|9
1647255990000|2022-03-14 11:06:30|287.7|284.8|287.64|284.74|287.71|284.81|287.61|284.71|16
1647256000000|2022-03-14 11:06:40|287.65|284.75|287.58|284.68|287.65|284.75|287.57|284.67|9
1647256010000|2022-03-14 11:06:50|287.57|284.67|287.55|284.65|287.59|284.69|287.54|284.64|6
1647256020000|2022-03-14 11:07:00|287.58|284.68|287.45|284.55|287.58|284.68|287.44|284.54|20
1647256030000|2022-03-14 11:07:10|287.44|284.54|287.44|284.54|287.48|284.58|287.41|284.51|22
1647256040000|2022-03-14 11:07:20|287.45|284.55|287.45|284.55|287.45|284.55|287.41|284.51|12
1647256050000|2022-03-14 11:07:30|287.46|284.56|287.55|284.65|287.58|284.68|287.45|284.55|22
1647256060000|2022-03-14 11:07:40|287.56|284.66|287.52|284.62|287.56|284.66|287.48|284.58|19
1647256070000|2022-03-14 11:07:50|287.5|284.6|287.56|284.66|287.57|284.67|287.49|284.59|14
1647256080000|2022-03-14 11:08:00|287.54|284.64|287.53|284.63|287.55|284.65|287.5|284.6|15
1647256090000|2022-03-14 11:08:10|287.52|284.62|287.54|284.64|287.55|284.65|287.51|284.61|18
1647256100000|2022-03-14 11:08:20|287.55|284.65|287.59|284.69|287.6|284.7|287.53|284.63|18
1647256110000|2022-03-14 11:08:30|287.57|284.67|287.53|284.63|287.57|284.67|287.52|284.62|10
1647256120000|2022-03-14 11:08:40|287.54|284.64|287.54|284.64|287.57|284.67|287.52|284.62|11
1647256130000|2022-03-14 11:08:50|287.53|284.63|287.47|284.57|287.56|284.66|287.45|284.55|24
1647256140000|2022-03-14 11:09:00|287.48|284.58|287.48|284.58|287.48|284.58|287.46|284.56|9
1647256150000|2022-03-14 11:09:10|287.47|284.57|287.47|284.57|287.49|284.59|287.45|284.55|8
1647256160000|2022-03-14 11:09:20|287.46|284.56|287.47|284.57|287.49|284.59|287.42|284.52|11
1647256170000|2022-03-14 11:09:30|287.43|284.53|287.47|284.57|287.5|284.6|287.43|284.53|19
1647256180000|2022-03-14 11:09:40|287.43|284.53|287.46|284.56|287.47|284.57|287.43|284.53|12
1647256190000|2022-03-14 11:09:50|287.48|284.58|287.39|284.49|287.48|284.58|287.36|284.46|16
1647256200000|2022-03-14 11:10:00|287.37|284.47|287.42|284.52|287.43|284.53|287.34|284.44|21
1647256210000|2022-03-14 11:10:10|287.41|284.51|287.42|284.52|287.43|284.53|287.39|284.49|13
1647256220000|2022-03-14 11:10:20|287.4|284.5|287.42|284.52|287.43|284.53|287.38|284.48|19
1647256230000|2022-03-14 11:10:30|287.43|284.53|287.4|284.5|287.44|284.54|287.39|284.49|15
1647256240000|2022-03-14 11:10:40|287.41|284.51|287.42|284.52|287.43|284.53|287.39|284.49|12
1647256250000|2022-03-14 11:10:50|287.41|284.51|287.43|284.53|287.43|284.53|287.39|284.49|10
1647256260000|2022-03-14 11:11:00|287.42|284.52|287.57|284.67|287.57|284.67|287.4|284.5|17
1647256270000|2022-03-14 11:11:10|287.55|284.65|287.54|284.64|287.57|284.67|287.52|284.62|13
1647256280000|2022-03-14 11:11:20|287.55|284.65|287.5|284.6|287.55|284.65|287.48|284.58|15
1647256290000|2022-03-14 11:11:30|287.49|284.59|287.47|284.57|287.5|284.6|287.46|284.56|15
1647256300000|2022-03-14 11:11:40|287.46|284.56|287.48|284.58|287.48|284.58|287.44|284.54|10
1647256310000|2022-03-14 11:11:50|287.47|284.57|287.47|284.57|287.48|284.58|287.44|284.54|16
1647256320000|2022-03-14 11:12:00|287.44|284.54|287.52|284.62|287.55|284.65|287.44|284.54|18
1647256330000|2022-03-14 11:12:10|287.51|284.61|287.56|284.66|287.64|284.74|287.49|284.59|25
1647256340000|2022-03-14 11:12:20|287.55|284.65|287.56|284.66|287.59|284.69|287.55|284.65|12
1647256350000|2022-03-14 11:12:30|287.55|284.65|287.57|284.67|287.61|284.71|287.55|284.65|15
1647256360000|2022-03-14 11:12:40|287.58|284.68|287.59|284.69|287.6|284.7|287.56|284.66|15
1647256370000|2022-03-14 11:12:50|287.6|284.7|287.61|284.71|287.61|284.71|287.56|284.66|14
1647256380000|2022-03-14 11:13:00|287.6|284.7|287.6|284.7|287.6|284.7|287.56|284.66|5
1647256390000|2022-03-14 11:13:10|287.61|284.71|287.6|284.7|287.61|284.71|287.56|284.66|8
1647256400000|2022-03-14 11:13:20|287.59|284.69|287.59|284.69|287.6|284.7|287.56|284.66|7
1647256410000|2022-03-14 11:13:30|287.58|284.68|287.6|284.7|287.61|284.71|287.51|284.61|19
1647256420000|2022-03-14 11:13:40|287.59|284.69|287.61|284.71|287.62|284.72|287.58|284.68|8
1647256430000|2022-03-14 11:13:50|287.6|284.7|287.64|284.74|287.64|284.74|287.59|284.69|13
1647256440000|2022-03-14 11:14:00|287.63|284.73|287.55|284.65|287.63|284.73|287.52|284.62|19
1647256450000|2022-03-14 11:14:10|287.56|284.66|287.54|284.64|287.58|284.68|287.54|284.64|19
1647256460000|2022-03-14 11:14:20|287.55|284.65|287.61|284.71|287.62|284.72|287.55|284.65|15
1647256470000|2022-03-14 11:14:30|287.6|284.7|287.6|284.7|287.61|284.71|287.58|284.68|11
1647256480000|2022-03-14 11:14:40|287.59|284.69|287.56|284.66|287.61|284.71|287.54|284.64|15
1647256490000|2022-03-14 11:14:50|287.54|284.64|287.54|284.64|287.55|284.65|287.54|284.64|3
1647256500000|2022-03-14 11:15:00|287.55|284.65|287.52|284.62|287.55|284.65|287.5|284.6|16
1647256510000|2022-03-14 11:15:10|287.53|284.63|287.56|284.66|287.59|284.69|287.52|284.62|11
1647256520000|2022-03-14 11:15:20|287.57|284.67|287.57|284.67|287.61|284.71|287.56|284.66|13
1647256530000|2022-03-14 11:15:30|287.54|284.64|287.53|284.63|287.57|284.67|287.53|284.63|20
1647256540000|2022-03-14 11:15:40|287.49|284.59|287.49|284.59|287.53|284.63|287.48|284.58|15
1647256550000|2022-03-14 11:15:50|287.5|284.6|287.49|284.59|287.56|284.66|287.48|284.58|10
1647256560000|2022-03-14 11:16:00|287.51|284.61|287.5|284.6|287.52|284.62|287.49|284.59|9
1647256570000|2022-03-14 11:16:10|287.49|284.59|287.51|284.61|287.52|284.62|287.49|284.59|8
1647256580000|2022-03-14 11:16:20|287.52|284.62|287.5|284.6|287.52|284.62|287.46|284.56|12
1647256590000|2022-03-14 11:16:30|287.48|284.58|287.53|284.63|287.57|284.67|287.47|284.57|20
1647256600000|2022-03-14 11:16:40|287.55|284.65|287.53|284.63|287.56|284.66|287.49|284.59|20
1647256610000|2022-03-14 11:16:50|287.55|284.65|287.53|284.63|287.55|284.65|287.52|284.62|8
1647256620000|2022-03-14 11:17:00|287.52|284.62|287.53|284.63|287.55|284.65|287.51|284.61|8
1647256630000|2022-03-14 11:17:10|287.55|284.65|287.64|284.74|287.64|284.74|287.54|284.64|10
1647256640000|2022-03-14 11:17:20|287.58|284.68|287.63|284.73|287.67|284.77|287.58|284.68|26
1647256650000|2022-03-14 11:17:30|287.65|284.75|287.67|284.77|287.68|284.78|287.61|284.71|10
1647256660000|2022-03-14 11:17:40|287.59|284.69|287.61|284.71|287.68|284.78|287.59|284.69|23
1647256670000|2022-03-14 11:17:50|287.62|284.72|287.66|284.76|287.67|284.77|287.6|284.7|19
1647256680000|2022-03-14 11:18:00|287.65|284.75|287.78|284.88|287.78|284.88|287.64|284.74|6
1647256690000|2022-03-14 11:18:10|287.79|284.89|287.77|284.87|287.81|284.91|287.72|284.82|23
1647256700000|2022-03-14 11:18:20|287.8|284.9|287.82|284.92|287.87|284.97|287.78|284.88|27
1647256710000|2022-03-14 11:18:30|287.8|284.9|287.78|284.88|287.83|284.93|287.74|284.84|22
1647256720000|2022-03-14 11:18:40|287.76|284.86|287.75|284.85|287.78|284.88|287.73|284.83|13
1647256730000|2022-03-14 11:18:50|287.77|284.87|287.77|284.87|287.87|284.97|287.77|284.87|14
1647256740000|2022-03-14 11:19:00|287.76|284.86|287.75|284.85|287.8|284.9|287.73|284.83|23
1647256750000|2022-03-14 11:19:10|287.74|284.84|287.63|284.73|287.79|284.89|287.59|284.69|18
1647256760000|2022-03-14 11:19:20|287.62|284.72|287.6|284.7|287.64|284.74|287.57|284.67|15
1647256770000|2022-03-14 11:19:30|287.62|284.72|287.61|284.71|287.63|284.73|287.61|284.71|4
1647256780000|2022-03-14 11:19:40|287.6|284.7|287.62|284.72|287.63|284.73|287.57|284.67|12
1647256790000|2022-03-14 11:19:50|287.6|284.7|287.69|284.79|287.69|284.79|287.59|284.69|17
1647256800000|2022-03-14 11:20:00|287.66|284.76|287.67|284.77|287.7|284.8|287.66|284.76|7
1647256810000|2022-03-14 11:20:10|287.64|284.74|287.66|284.76|287.68|284.78|287.64|284.74|20
1647256820000|2022-03-14 11:20:20|287.67|284.77|287.69|284.79|287.7|284.8|287.64|284.74|17
1647256830000|2022-03-14 11:20:30|287.67|284.77|287.68|284.78|287.69|284.79|287.67|284.77|8
1647256840000|2022-03-14 11:20:40|287.69|284.79|287.68|284.78|287.69|284.79|287.64|284.74|5
1647256850000|2022-03-14 11:20:50|287.69|284.79|287.72|284.82|287.74|284.84|287.67|284.77|11
1647256860000|2022-03-14 11:21:00|287.68|284.78|287.7|284.8|287.71|284.81|287.68|284.78|6
1647256870000|2022-03-14 11:21:10|287.69|284.79|287.65|284.75|287.72|284.82|287.6|284.7|19
1647256880000|2022-03-14 11:21:20|287.66|284.76|287.66|284.76|287.67|284.77|287.65|284.75|13
1647256890000|2022-03-14 11:21:30|287.67|284.77|287.66|284.76|287.67|284.77|287.65|284.75|9
1647256900000|2022-03-14 11:21:40|287.65|284.75|287.6|284.7|287.65|284.75|287.57|284.67|20
1647256910000|2022-03-14 11:21:50|287.61|284.71|287.59|284.69|287.62|284.72|287.57|284.67|14
1647256920000|2022-03-14 11:22:00|287.57|284.67|287.62|284.72|287.65|284.75|287.57|284.67|20
1647256930000|2022-03-14 11:22:10|287.61|284.71|287.61|284.71|287.63|284.73|287.61|284.71|8
1647256940000|2022-03-14 11:22:20|287.62|284.72|287.62|284.72|287.63|284.73|287.6|284.7|10
1647256950000|2022-03-14 11:22:30|287.61|284.71|287.62|284.72|287.63|284.73|287.6|284.7|8
1647256960000|2022-03-14 11:22:40|287.63|284.73|287.62|284.72|287.63|284.73|287.61|284.71|11
1647256970000|2022-03-14 11:22:50|287.67|284.77|287.7|284.8|287.72|284.82|287.65|284.75|13
1647256980000|2022-03-14 11:23:00|287.71|284.81|287.71|284.81|287.86|284.96|287.7|284.8|20
1647256990000|2022-03-14 11:23:10|287.7|284.8|287.58|284.68|287.71|284.81|287.58|284.68|14
1647257000000|2022-03-14 11:23:20|287.56|284.66|287.55|284.65|287.58|284.68|287.51|284.61|19
1647257010000|2022-03-14 11:23:30|287.54|284.64|287.56|284.66|287.57|284.67|287.51|284.61|15
1647257020000|2022-03-14 11:23:40|287.55|284.65|287.55|284.65|287.59|284.69|287.53|284.63|14
1647257030000|2022-03-14 11:23:50|287.56|284.66|287.53|284.63|287.57|284.67|287.52|284.62|19
1647257040000|2022-03-14 11:24:00|287.54|284.64|287.58|284.68|287.6|284.7|287.53|284.63|16
1647257050000|2022-03-14 11:24:10|287.59|284.69|287.59|284.69|287.59|284.69|287.57|284.67|14
1647257060000|2022-03-14 11:24:20|287.6|284.7|287.59|284.69|287.6|284.7|287.59|284.69|8
1647257070000|2022-03-14 11:24:30|287.58|284.68|287.58|284.68|287.59|284.69|287.57|284.67|6
1647257080000|2022-03-14 11:24:40|287.57|284.67|287.53|284.63|287.57|284.67|287.52|284.62|12
1647257090000|2022-03-14 11:24:50|287.52|284.62|287.53|284.63|287.56|284.66|287.51|284.61|7
1647257100000|2022-03-14 11:25:00|287.54|284.64|287.57|284.67|287.57|284.67|287.52|284.62|11
1647257110000|2022-03-14 11:25:10|287.56|284.66|287.34|284.44|287.56|284.66|287.32|284.42|28
1647257120000|2022-03-14 11:25:20|287.35|284.45|287.24|284.34|287.36|284.46|287.21|284.31|23
1647257130000|2022-03-14 11:25:30|287.23|284.33|287.36|284.46|287.38|284.48|287.2|284.3|23
1647257140000|2022-03-14 11:25:40|287.35|284.45|287.29|284.39|287.36|284.46|287.26|284.36|24
1647257150000|2022-03-14 11:25:50|287.28|284.38|287.25|284.35|287.29|284.39|287.23|284.33|15
1647257160000|2022-03-14 11:26:00|287.26|284.36|287.31|284.41|287.33|284.43|287.26|284.36|15
1647257170000|2022-03-14 11:26:10|287.3|284.4|287.29|284.39|287.31|284.41|287.25|284.35|18
1647257180000|2022-03-14 11:26:20|287.27|284.37|287.3|284.4|287.35|284.45|287.27|284.37|21
1647257190000|2022-03-14 11:26:30|287.31|284.41|287.32|284.42|287.33|284.43|287.29|284.39|15
1647257200000|2022-03-14 11:26:40|287.29|284.39|287.3|284.4|287.34|284.44|287.29|284.39|24
1647257210000|2022-03-14 11:26:50|287.31|284.41|287.29|284.39|287.31|284.41|287.26|284.36|19
1647257220000|2022-03-14 11:27:00|287.33|284.43|287.27|284.37|287.33|284.43|287.25|284.35|15
1647257230000|2022-03-14 11:27:10|287.28|284.38|287.32|284.42|287.32|284.42|287.28|284.38|17
1647257240000|2022-03-14 11:27:20|287.28|284.38|287.32|284.42|287.38|284.48|287.28|284.38|15
1647257250000|2022-03-14 11:27:30|287.36|284.46|287.32|284.42|287.36|284.46|287.31|284.41|13
1647257260000|2022-03-14 11:27:40|287.31|284.41|287.32|284.42|287.35|284.45|287.31|284.41|12
1647257270000|2022-03-14 11:27:50|287.33|284.43|287.3|284.4|287.35|284.45|287.28|284.38|14
1647257280000|2022-03-14 11:28:00|287.31|284.41|287.29|284.39|287.34|284.44|287.28|284.38|17
1647257290000|2022-03-14 11:28:10|287.31|284.41|287.32|284.42|287.32|284.42|287.29|284.39|11
1647257300000|2022-03-14 11:28:20|287.33|284.43|287.33|284.43|287.33|284.43|287.3|284.4|12
1647257310000|2022-03-14 11:28:30|287.34|284.44|287.31|284.41|287.34|284.44|287.26|284.36|16
1647257320000|2022-03-14 11:28:40|287.26|284.36|287.25|284.35|287.31|284.41|287.25|284.35|9
1647257330000|2022-03-14 11:28:50|287.21|284.31|286.95|284.05|287.21|284.31|286.93|284.03|28
1647257340000|2022-03-14 11:29:00|286.93|284.03|286.96|284.06|286.96|284.06|286.9|284|15
1647257350000|2022-03-14 11:29:10|286.95|284.05|286.86|283.96|286.98|284.08|286.86|283.96|14
1647257360000|2022-03-14 11:29:20|286.89|283.99|286.88|283.98|286.93|284.03|286.87|283.97|25
1647257370000|2022-03-14 11:29:30|286.92|284.02|286.67|283.77|286.92|284.02|286.67|283.77|26
1647257380000|2022-03-14 11:29:40|286.65|283.75|286.68|283.78|286.71|283.81|286.55|283.65|33
1647257390000|2022-03-14 11:29:50|286.67|283.77|286.64|283.74|286.78|283.88|286.64|283.74|30
1647257400000|2022-03-14 11:30:00|286.65|283.75|286.73|283.83|286.73|283.83|286.61|283.71|25
1647257410000|2022-03-14 11:30:10|286.75|283.85|286.79|283.89|286.79|283.89|286.67|283.77|25
1647257420000|2022-03-14 11:30:20|286.8|283.9|286.87|283.97|286.93|284.03|286.79|283.89|28
1647257430000|2022-03-14 11:30:30|286.92|284.02|287.11|284.21|287.11|284.21|286.92|284.02|23
1647257440000|2022-03-14 11:30:40|287.08|284.18|287.11|284.21|287.11|284.21|287.05|284.15|20
1647257450000|2022-03-14 11:30:50|287.09|284.19|287.01|284.11|287.1|284.2|286.99|284.09|22
1647257460000|2022-03-14 11:31:00|286.99|284.09|287.08|284.18|287.08|284.18|286.98|284.08|15
1647257470000|2022-03-14 11:31:10|287.11|284.21|287.03|284.13|287.11|284.21|287|284.1|19
1647257480000|2022-03-14 11:31:20|287.02|284.12|287.01|284.11|287.04|284.14|287|284.1|14
1647257490000|2022-03-14 11:31:30|287|284.1|287.01|284.11|287.05|284.15|287|284.1|10
1647257500000|2022-03-14 11:31:40|287.03|284.13|287.04|284.14|287.1|284.2|287.03|284.13|20
1647257510000|2022-03-14 11:31:50|287.02|284.12|286.95|284.05|287.04|284.14|286.92|284.02|23
1647257520000|2022-03-14 11:32:00|286.94|284.04|287.01|284.11|287.03|284.13|286.92|284.02|13
1647257530000|2022-03-14 11:32:10|287.02|284.12|287|284.1|287.03|284.13|286.98|284.08|14
1647257540000|2022-03-14 11:32:20|287.01|284.11|286.97|284.07|287.01|284.11|286.97|284.07|12
1647257550000|2022-03-14 11:32:30|286.96|284.06|286.89|283.99|286.96|284.06|286.89|283.99|17
1647257560000|2022-03-14 11:32:40|286.88|283.98|286.74|283.84|286.88|283.98|286.73|283.83|23
1647257570000|2022-03-14 11:32:50|286.73|283.83|286.77|283.87|286.77|283.87|286.71|283.81|19
1647257580000|2022-03-14 11:33:00|286.8|283.9|286.74|283.84|286.8|283.9|286.73|283.83|9
1647257590000|2022-03-14 11:33:10|286.75|283.85|286.74|283.84|286.83|283.93|286.7|283.8|16
1647257600000|2022-03-14 11:33:20|286.79|283.89|286.84|283.94|286.87|283.97|286.78|283.88|22
1647257610000|2022-03-14 11:33:30|286.85|283.95|286.8|283.9|286.85|283.95|286.79|283.89|17
1647257620000|2022-03-14 11:33:40|286.81|283.91|286.81|283.91|286.81|283.91|286.76|283.86|14
1647257630000|2022-03-14 11:33:50|286.8|283.9|286.79|283.89|286.81|283.91|286.76|283.86|16
1647257640000|2022-03-14 11:34:00|286.78|283.88|286.73|283.83|286.78|283.88|286.73|283.83|8
1647257650000|2022-03-14 11:34:10|286.72|283.82|286.75|283.85|286.77|283.87|286.72|283.82|12
1647257660000|2022-03-14 11:34:20|286.73|283.83|286.74|283.84|286.79|283.89|286.73|283.83|12
1647257670000|2022-03-14 11:34:30|286.75|283.85|286.73|283.83|286.8|283.9|286.73|283.83|21
1647257680000|2022-03-14 11:34:40|286.72|283.82|286.71|283.81|286.73|283.83|286.71|283.81|10
1647257690000|2022-03-14 11:34:50|286.72|283.82|286.8|283.9|286.82|283.92|286.71|283.81|18
1647257700000|2022-03-14 11:35:00|286.81|283.91|286.77|283.87|286.84|283.94|286.75|283.85|20
1647257710000|2022-03-14 11:35:10|286.75|283.85|286.71|283.81|286.78|283.88|286.71|283.81|23
1647257720000|2022-03-14 11:35:20|286.72|283.82|286.69|283.79|286.73|283.83|286.69|283.79|14
1647257730000|2022-03-14 11:35:30|286.7|283.8|286.69|283.79|286.71|283.81|286.67|283.77|10
1647257740000|2022-03-14 11:35:40|286.68|283.78|286.71|283.81|286.72|283.82|286.67|283.77|15
1647257750000|2022-03-14 11:35:50|286.72|283.82|286.82|283.92|286.84|283.94|286.69|283.79|19
1647257760000|2022-03-14 11:36:00|286.83|283.93|286.96|284.06|286.99|284.09|286.82|283.92|24
1647257770000|2022-03-14 11:36:10|286.94|284.04|286.89|283.99|286.97|284.07|286.89|283.99|31
1647257780000|2022-03-14 11:36:20|286.87|283.97|286.9|284|286.92|284.02|286.87|283.97|7
1647257790000|2022-03-14 11:36:30|286.88|283.98|286.9|284|286.9|284|286.88|283.98|11
1647257800000|2022-03-14 11:36:40|286.89|283.99|286.9|284|286.92|284.02|286.88|283.98|13
1647257810000|2022-03-14 11:36:50|286.91|284.01|286.89|283.99|286.91|284.01|286.88|283.98|7
1647257820000|2022-03-14 11:37:00|286.88|283.98|286.88|283.98|286.89|283.99|286.86|283.96|12
1647257830000|2022-03-14 11:37:10|286.87|283.97|286.9|284|286.9|284|286.85|283.95|7
1647257840000|2022-03-14 11:37:20|286.88|283.98|286.86|283.96|286.9|284|286.86|283.96|16
1647257850000|2022-03-14 11:37:30|286.87|283.97|286.76|283.86|286.91|284.01|286.74|283.84|25
1647257860000|2022-03-14 11:37:40|286.79|283.89|286.77|283.87|286.79|283.89|286.75|283.85|13
1647257870000|2022-03-14 11:37:50|286.76|283.86|286.8|283.9|286.84|283.94|286.76|283.86|10
1647257880000|2022-03-14 11:38:00|286.79|283.89|286.8|283.9|286.84|283.94|286.78|283.88|19
1647257890000|2022-03-14 11:38:10|286.79|283.89|286.73|283.83|286.81|283.91|286.72|283.82|14
1647257900000|2022-03-14 11:38:20|286.72|283.82|286.77|283.87|286.81|283.91|286.72|283.82|14
1647257910000|2022-03-14 11:38:30|286.76|283.86|286.77|283.87|286.78|283.88|286.75|283.85|8
1647257920000|2022-03-14 11:38:40|286.78|283.88|286.75|283.85|286.79|283.89|286.75|283.85|9
1647257930000|2022-03-14 11:38:50|286.76|283.86|286.68|283.78|286.77|283.87|286.68|283.78|9
1647257940000|2022-03-14 11:39:00|286.69|283.79|286.72|283.82|286.73|283.83|286.69|283.79|15
1647257950000|2022-03-14 11:39:10|286.71|283.81|286.68|283.78|286.72|283.82|286.67|283.77|10
1647257960000|2022-03-14 11:39:20|286.69|283.79|286.69|283.79|286.7|283.8|286.65|283.75|13
1647257970000|2022-03-14 11:39:30|286.7|283.8|286.71|283.81|286.73|283.83|286.68|283.78|10
1647257980000|2022-03-14 11:39:40|286.72|283.82|286.78|283.88|286.81|283.91|286.71|283.81|15
1647257990000|2022-03-14 11:39:50|286.77|283.87|286.73|283.83|286.8|283.9|286.72|283.82|13
1647258000000|2022-03-14 11:40:00|286.74|283.84|286.74|283.84|286.74|283.84|286.74|283.84|1
1647258010000|2022-03-14 11:40:10|286.76|283.86|286.77|283.87|286.83|283.93|286.76|283.86|18
1647258020000|2022-03-14 11:40:20|286.76|283.86|286.77|283.87|286.8|283.9|286.76|283.86|9
1647258030000|2022-03-14 11:40:30|286.76|283.86|286.77|283.87|286.78|283.88|286.73|283.83|19
1647258040000|2022-03-14 11:40:40|286.76|283.86|286.8|283.9|286.8|283.9|286.75|283.85|8
1647258050000|2022-03-14 11:40:50|286.79|283.89|286.85|283.95|286.88|283.98|286.79|283.89|11
1647258060000|2022-03-14 11:41:00|286.84|283.94|286.88|283.98|286.89|283.99|286.83|283.93|22
1647258070000|2022-03-14 11:41:10|286.9|284|287.19|284.29|287.23|284.33|286.89|283.99|33
1647258080000|2022-03-14 11:41:20|287.21|284.31|287.17|284.27|287.22|284.32|287.15|284.25|15
1647258090000|2022-03-14 11:41:30|287.18|284.28|287.2|284.3|287.25|284.35|287.16|284.26|25
1647258100000|2022-03-14 11:41:40|287.21|284.31|287.14|284.24|287.24|284.34|287.11|284.21|20
1647258110000|2022-03-14 11:41:50|287.13|284.23|287.19|284.29|287.22|284.32|287.13|284.23|24
1647258120000|2022-03-14 11:42:00|287.16|284.26|287.17|284.27|287.19|284.29|287.16|284.26|14
1647258130000|2022-03-14 11:42:10|287.18|284.28|287.16|284.26|287.21|284.31|287.15|284.25|14
1647258140000|2022-03-14 11:42:20|287.17|284.27|287.17|284.27|287.19|284.29|287.15|284.25|12
1647258150000|2022-03-14 11:42:30|287.14|284.24|287.06|284.16|287.18|284.28|287.06|284.16|16
1647258160000|2022-03-14 11:42:40|287.1|284.2|287.12|284.22|287.17|284.27|287.08|284.18|17
1647258170000|2022-03-14 11:42:50|287.14|284.24|287.12|284.22|287.14|284.24|287.1|284.2|14
1647258180000|2022-03-14 11:43:00|287.11|284.21|287.11|284.21|287.11|284.21|287.08|284.18|5
1647258190000|2022-03-14 11:43:10|287.1|284.2|287|284.1|287.12|284.22|286.99|284.09|15
1647258200000|2022-03-14 11:43:20|286.99|284.09|286.96|284.06|287.08|284.18|286.95|284.05|18
1647258210000|2022-03-14 11:43:30|286.99|284.09|286.99|284.09|287|284.1|286.93|284.03|23
1647258220000|2022-03-14 11:43:40|286.98|284.08|286.96|284.06|287|284.1|286.96|284.06|15
1647258230000|2022-03-14 11:43:50|286.95|284.05|286.95|284.05|286.98|284.08|286.94|284.04|14
1647258240000|2022-03-14 11:44:00|286.96|284.06|286.96|284.06|287.02|284.12|286.95|284.05|16
1647258250000|2022-03-14 11:44:10|286.97|284.07|287.02|284.12|287.02|284.12|286.97|284.07|8
1647258260000|2022-03-14 11:44:20|287.01|284.11|286.96|284.06|287.02|284.12|286.96|284.06|11
1647258270000|2022-03-14 11:44:30|287|284.1|287|284.1|287.01|284.11|286.96|284.06|11
1647258280000|2022-03-14 11:44:40|286.99|284.09|286.94|284.04|287|284.1|286.94|284.04|11
1647258290000|2022-03-14 11:44:50|286.93|284.03|286.78|283.88|286.95|284.05|286.78|283.88|22
1647258300000|2022-03-14 11:45:00|286.79|283.89|286.81|283.91|286.81|283.91|286.65|283.75|28
1647258310000|2022-03-14 11:45:10|286.8|283.9|286.88|283.98|286.94|284.04|286.8|283.9|16
1647258320000|2022-03-14 11:45:20|286.89|283.99|286.92|284.02|286.96|284.06|286.89|283.99|19
1647258330000|2022-03-14 11:45:30|286.89|283.99|286.91|284.01|286.93|284.03|286.89|283.99|11
1647258340000|2022-03-14 11:45:40|286.92|284.02|286.93|284.03|286.93|284.03|286.87|283.97|12
1647258350000|2022-03-14 11:45:50|286.9|284|286.9|284|286.94|284.04|286.87|283.97|14
1647258360000|2022-03-14 11:46:00|286.91|284.01|286.9|284|286.93|284.03|286.88|283.98|16
1647258370000|2022-03-14 11:46:10|286.93|284.03|286.92|284.02|286.93|284.03|286.89|283.99|9
1647258380000|2022-03-14 11:46:20|286.91|284.01|286.88|283.98|286.92|284.02|286.88|283.98|11
1647258390000|2022-03-14 11:46:30|286.87|283.97|286.79|283.89|286.87|283.97|286.72|283.82|23
1647258400000|2022-03-14 11:46:40|286.77|283.87|286.79|283.89|286.83|283.93|286.71|283.81|26
1647258410000|2022-03-14 11:46:50|286.78|283.88|286.9|284|286.9|284|286.76|283.86|23
1647258420000|2022-03-14 11:47:00|286.89|283.99|287.02|284.12|287.03|284.13|286.89|283.99|26
1647258430000|2022-03-14 11:47:10|287.01|284.11|287.07|284.17|287.07|284.17|286.97|284.07|15
1647258440000|2022-03-14 11:47:20|287.06|284.16|287.06|284.16|287.07|284.17|287.06|284.16|11
1647258450000|2022-03-14 11:47:30|287.07|284.17|287.02|284.12|287.07|284.17|287|284.1|17
1647258460000|2022-03-14 11:47:40|287.04|284.14|287.04|284.14|287.06|284.16|287.02|284.12|20
1647258470000|2022-03-14 11:47:50|287.05|284.15|287.04|284.14|287.06|284.16|286.99|284.09|17
1647258480000|2022-03-14 11:48:00|287.05|284.15|287|284.1|287.05|284.15|286.96|284.06|16
1647258490000|2022-03-14 11:48:10|287.01|284.11|287.03|284.13|287.03|284.13|286.92|284.02|16
1647258500000|2022-03-14 11:48:20|286.95|284.05|286.95|284.05|286.95|284.05|286.92|284.02|11
1647258510000|2022-03-14 11:48:30|286.94|284.04|286.85|283.95|286.94|284.04|286.85|283.95|15
1647258520000|2022-03-14 11:48:40|286.84|283.94|286.84|283.94|286.86|283.96|286.83|283.93|9
1647258530000|2022-03-14 11:48:50|286.83|283.93|286.74|283.84|286.84|283.94|286.68|283.78|20
1647258540000|2022-03-14 11:49:00|286.73|283.83|286.75|283.85|286.75|283.85|286.72|283.82|7
1647258550000|2022-03-14 11:49:10|286.76|283.86|286.85|283.95|286.87|283.97|286.76|283.86|16
1647258560000|2022-03-14 11:49:20|286.84|283.94|286.84|283.94|286.86|283.96|286.82|283.92|11
1647258570000|2022-03-14 11:49:30|286.87|283.97|286.86|283.96|286.89|283.99|286.85|283.95|9
1647258580000|2022-03-14 11:49:40|286.88|283.98|286.87|283.97|286.89|283.99|286.85|283.95|14
1647258590000|2022-03-14 11:49:50|286.89|283.99|286.88|283.98|286.91|284.01|286.85|283.95|17
1647258600000|2022-03-14 11:50:00|286.89|283.99|286.9|284|286.94|284.04|286.89|283.99|16
1647258610000|2022-03-14 11:50:10|286.91|284.01|286.9|284|286.91|284.01|286.88|283.98|8
1647258620000|2022-03-14 11:50:20|286.91|284.01|287.01|284.11|287.01|284.11|286.88|283.98|19
1647258630000|2022-03-14 11:50:30|287.02|284.12|286.95|284.05|287.02|284.12|286.94|284.04|14
1647258640000|2022-03-14 11:50:40|286.93|284.03|286.93|284.03|286.98|284.08|286.87|283.97|19
1647258650000|2022-03-14 11:50:50|286.92|284.02|286.95|284.05|286.95|284.05|286.91|284.01|18
1647258660000|2022-03-14 11:51:00|286.94|284.04|286.91|284.01|286.94|284.04|286.89|283.99|16
1647258670000|2022-03-14 11:51:10|286.92|284.02|286.93|284.03|286.94|284.04|286.91|284.01|9
1647258680000|2022-03-14 11:51:20|286.94|284.04|286.9|284|286.94|284.04|286.9|284|7
1647258690000|2022-03-14 11:51:30|286.91|284.01|286.91|284.01|286.92|284.02|286.89|283.99|6
1647258700000|2022-03-14 11:51:40|286.9|284|286.86|283.96|286.9|284|286.86|283.96|12
1647258710000|2022-03-14 11:51:50|286.87|283.97|286.9|284|286.91|284.01|286.84|283.94|16
1647258720000|2022-03-14 11:52:00|286.87|283.97|286.94|284.04|286.94|284.04|286.87|283.97|10
1647258730000|2022-03-14 11:52:10|286.92|284.02|286.89|283.99|286.94|284.04|286.89|283.99|10
1647258740000|2022-03-14 11:52:20|286.88|283.98|286.91|284.01|286.93|284.03|286.88|283.98|15
1647258750000|2022-03-14 11:52:30|286.88|283.98|286.89|283.99|286.91|284.01|286.85|283.95|17
1647258760000|2022-03-14 11:52:40|286.9|284|286.92|284.02|286.93|284.03|286.88|283.98|13
1647258770000|2022-03-14 11:52:50|286.88|283.98|286.91|284.01|286.92|284.02|286.87|283.97|12
1647258780000|2022-03-14 11:53:00|286.9|284|286.89|283.99|286.91|284.01|286.87|283.97|7
1647258790000|2022-03-14 11:53:10|286.88|283.98|286.89|283.99|286.9|284|286.88|283.98|4
1647258800000|2022-03-14 11:53:20|286.9|284|286.85|283.95|286.9|284|286.81|283.91|17
1647258810000|2022-03-14 11:53:30|286.84|283.94|286.91|284.01|286.92|284.02|286.84|283.94|16
1647258820000|2022-03-14 11:53:40|286.89|283.99|286.84|283.94|286.89|283.99|286.84|283.94|7
1647258830000|2022-03-14 11:53:50|286.85|283.95|286.83|283.93|286.87|283.97|286.83|283.93|8
1647258840000|2022-03-14 11:54:00|286.85|283.95|286.84|283.94|286.85|283.95|286.84|283.94|4
1647258850000|2022-03-14 11:54:10|286.83|283.93|286.83|283.93|286.84|283.94|286.8|283.9|11
1647258860000|2022-03-14 11:54:20|286.82|283.92|286.82|283.92|286.84|283.94|286.82|283.92|6
1647258870000|2022-03-14 11:54:30|286.83|283.93|286.85|283.95|286.86|283.96|286.82|283.92|11
1647258880000|2022-03-14 11:54:40|286.83|283.93|286.83|283.93|286.93|284.03|286.82|283.92|26
1647258890000|2022-03-14 11:54:50|286.84|283.94|286.83|283.93|286.84|283.94|286.82|283.92|9
1647258900000|2022-03-14 11:55:00|286.82|283.92|286.84|283.94|286.86|283.96|286.82|283.92|18
1647258910000|2022-03-14 11:55:10|286.88|283.98|286.93|284.03|286.94|284.04|286.88|283.98|17
1647258920000|2022-03-14 11:55:20|286.91|284.01|286.92|284.02|286.93|284.03|286.91|284.01|5
1647258930000|2022-03-14 11:55:30|286.93|284.03|286.92|284.02|286.93|284.03|286.91|284.01|4
1647258940000|2022-03-14 11:55:40|286.94|284.04|286.89|283.99|286.94|284.04|286.89|283.99|7
1647258950000|2022-03-14 11:55:50|286.91|284.01|286.94|284.04|286.95|284.05|286.89|283.99|10
1647258960000|2022-03-14 11:56:00|286.91|284.01|286.94|284.04|286.95|284.05|286.91|284.01|7
1647258970000|2022-03-14 11:56:10|286.95|284.05|286.92|284.02|286.95|284.05|286.91|284.01|10
1647258980000|2022-03-14 11:56:20|286.91|284.01|286.88|283.98|286.92|284.02|286.87|283.97|9
1647258990000|2022-03-14 11:56:30|286.89|283.99|286.91|284.01|286.92|284.02|286.89|283.99|11
1647259000000|2022-03-14 11:56:40|286.89|283.99|286.88|283.98|286.91|284.01|286.85|283.95|12
1647259010000|2022-03-14 11:56:50|286.9|284|286.93|284.03|286.94|284.04|286.88|283.98|9
1647259020000|2022-03-14 11:57:00|286.94|284.04|286.94|284.04|286.98|284.08|286.91|284.01|17
1647259030000|2022-03-14 11:57:10|286.95|284.05|286.96|284.06|286.97|284.07|286.94|284.04|7
1647259040000|2022-03-14 11:57:20|286.94|284.04|286.92|284.02|286.94|284.04|286.91|284.01|10
1647259050000|2022-03-14 11:57:30|286.93|284.03|286.93|284.03|286.96|284.06|286.92|284.02|14
1647259060000|2022-03-14 11:57:40|286.94|284.04|286.93|284.03|286.95|284.05|286.91|284.01|8
1647259080000|2022-03-14 11:58:00|286.91|284.01|286.9|284|286.91|284.01|286.87|283.97|16
1647259090000|2022-03-14 11:58:10|286.89|283.99|286.94|284.04|286.95|284.05|286.89|283.99|10
1647259100000|2022-03-14 11:58:20|286.92|284.02|286.92|284.02|286.96|284.06|286.92|284.02|12
1647259110000|2022-03-14 11:58:30|286.93|284.03|287|284.1|287|284.1|286.93|284.03|10
1647259120000|2022-03-14 11:58:40|287.01|284.11|286.97|284.07|287.01|284.11|286.95|284.05|12
1647259130000|2022-03-14 11:58:50|286.96|284.06|286.96|284.06|286.98|284.08|286.92|284.02|15
1647259140000|2022-03-14 11:59:00|286.94|284.04|286.96|284.06|286.98|284.08|286.94|284.04|12
1647259150000|2022-03-14 11:59:10|286.89|283.99|286.89|283.99|286.9|284|286.87|283.97|12
1647259160000|2022-03-14 11:59:20|286.87|283.97|286.86|283.96|286.9|284|286.85|283.95|23
1647259170000|2022-03-14 11:59:30|286.85|283.95|286.76|283.86|286.86|283.96|286.74|283.84|14
1647259180000|2022-03-14 11:59:40|286.75|283.85|286.72|283.82|286.76|283.86|286.72|283.82|10
1647259190000|2022-03-14 11:59:50|286.73|283.83|286.74|283.84|286.78|283.88|286.72|283.82|19
1647259200000|2022-03-14 12:00:00|286.73|283.83|286.52|283.62|286.73|283.83|286.52|283.62|19
1647259210000|2022-03-14 12:00:10|286.53|283.63|286.57|283.67|286.57|283.67|286.51|283.61|19
1647259220000|2022-03-14 12:00:20|286.56|283.66|286.7|283.8|286.76|283.86|286.55|283.65|28
1647259230000|2022-03-14 12:00:30|286.69|283.79|286.71|283.81|286.72|283.82|286.64|283.74|25
1647259240000|2022-03-14 12:00:40|286.73|283.83|286.78|283.88|286.81|283.91|286.72|283.82|26
1647259250000|2022-03-14 12:00:50|286.77|283.87|286.79|283.89|286.83|283.93|286.76|283.86|19
1647259260000|2022-03-14 12:01:00|286.8|283.9|286.85|283.95|286.87|283.97|286.76|283.86|26
1647259270000|2022-03-14 12:01:10|286.86|283.96|286.8|283.9|286.86|283.96|286.8|283.9|22
1647259280000|2022-03-14 12:01:20|286.82|283.92|286.78|283.88|286.82|283.92|286.77|283.87|22
1647259290000|2022-03-14 12:01:30|286.77|283.87|286.77|283.87|286.8|283.9|286.76|283.86|18
1647259300000|2022-03-14 12:01:40|286.79|283.89|286.84|283.94|286.86|283.96|286.76|283.86|17
1647259310000|2022-03-14 12:01:50|286.87|283.97|286.82|283.92|286.87|283.97|286.82|283.92|10
1647259320000|2022-03-14 12:02:00|286.83|283.93|286.7|283.8|286.83|283.93|286.7|283.8|16
1647259330000|2022-03-14 12:02:10|286.71|283.81|286.69|283.79|286.76|283.86|286.69|283.79|10
1647259340000|2022-03-14 12:02:20|286.7|283.8|286.69|283.79|286.73|283.83|286.67|283.77|19
1647259350000|2022-03-14 12:02:30|286.7|283.8|286.81|283.91|286.81|283.91|286.67|283.77|11
1647259360000|2022-03-14 12:02:40|286.78|283.88|286.68|283.78|286.8|283.9|286.66|283.76|19
1647259370000|2022-03-14 12:02:50|286.67|283.77|286.54|283.64|286.7|283.8|286.54|283.64|24
1647259380000|2022-03-14 12:03:00|286.53|283.63|286.53|283.63|286.57|283.67|286.51|283.61|17
1647259390000|2022-03-14 12:03:10|286.51|283.61|286.56|283.66|286.58|283.68|286.51|283.61|12
1647259400000|2022-03-14 12:03:20|286.55|283.65|286.58|283.68|286.58|283.68|286.55|283.65|7
1647259410000|2022-03-14 12:03:30|286.56|283.66|286.57|283.67|286.57|283.67|286.55|283.65|8
1647259420000|2022-03-14 12:03:40|286.58|283.68|286.61|283.71|286.63|283.73|286.56|283.66|14
1647259430000|2022-03-14 12:03:50|286.63|283.73|286.64|283.74|286.64|283.74|286.59|283.69|17
1647259440000|2022-03-14 12:04:00|286.63|283.73|286.66|283.76|286.73|283.83|286.63|283.73|21
1647259450000|2022-03-14 12:04:10|286.67|283.77|286.69|283.79|286.71|283.81|286.67|283.77|18
1647259460000|2022-03-14 12:04:20|286.7|283.8|286.7|283.8|286.73|283.83|286.68|283.78|18
1647259470000|2022-03-14 12:04:30|286.69|283.79|286.7|283.8|286.72|283.82|286.68|283.78|18
1647259480000|2022-03-14 12:04:40|286.69|283.79|286.69|283.79|286.72|283.82|286.61|283.71|21
1647259490000|2022-03-14 12:04:50|286.71|283.81|286.55|283.65|286.72|283.82|286.55|283.65|26
1647259500000|2022-03-14 12:05:00|286.56|283.66|286.57|283.67|286.59|283.69|286.51|283.61|22
1647259510000|2022-03-14 12:05:10|286.58|283.68|286.57|283.67|286.65|283.75|286.56|283.66|24
1647259520000|2022-03-14 12:05:20|286.58|283.68|286.58|283.68|286.66|283.76|286.56|283.66|25
1647259530000|2022-03-14 12:05:30|286.59|283.69|286.68|283.78|286.68|283.78|286.57|283.67|25
1647259540000|2022-03-14 12:05:40|286.69|283.79|286.64|283.74|286.69|283.79|286.63|283.73|12
1647259550000|2022-03-14 12:05:50|286.63|283.73|286.62|283.72|286.64|283.74|286.59|283.69|11
1647259560000|2022-03-14 12:06:00|286.63|283.73|286.67|283.77|286.67|283.77|286.63|283.73|7
1647259570000|2022-03-14 12:06:10|286.65|283.75|286.65|283.75|286.68|283.78|286.59|283.69|21
1647259580000|2022-03-14 12:06:20|286.66|283.76|286.65|283.75|286.67|283.77|286.61|283.71|16
1647259590000|2022-03-14 12:06:30|286.66|283.76|286.65|283.75|286.66|283.76|286.64|283.74|3
1647259600000|2022-03-14 12:06:40|286.66|283.76|286.66|283.76|286.67|283.77|286.64|283.74|11
1647259610000|2022-03-14 12:06:50|286.67|283.77|286.62|283.72|286.67|283.77|286.61|283.71|25
1647259620000|2022-03-14 12:07:00|286.61|283.71|286.57|283.67|286.64|283.74|286.57|283.67|16
1647259630000|2022-03-14 12:07:10|286.58|283.68|286.6|283.7|286.64|283.74|286.56|283.66|17
1647259640000|2022-03-14 12:07:20|286.59|283.69|286.61|283.71|286.67|283.77|286.57|283.67|19
1647259650000|2022-03-14 12:07:30|286.58|283.68|286.6|283.7|286.61|283.71|286.57|283.67|7
1647259660000|2022-03-14 12:07:40|286.57|283.67|286.61|283.71|286.64|283.74|286.57|283.67|13
1647259670000|2022-03-14 12:07:50|286.58|283.68|286.62|283.72|286.65|283.75|286.57|283.67|18
1647259680000|2022-03-14 12:08:00|286.65|283.75|286.69|283.79|286.69|283.79|286.57|283.67|12
1647259690000|2022-03-14 12:08:10|286.67|283.77|286.66|283.76|286.71|283.81|286.65|283.75|22
1647259700000|2022-03-14 12:08:20|286.67|283.77|286.69|283.79|286.71|283.81|286.66|283.76|7
1647259710000|2022-03-14 12:08:30|286.68|283.78|286.69|283.79|286.7|283.8|286.68|283.78|16
1647259720000|2022-03-14 12:08:40|286.7|283.8|286.67|283.77|286.7|283.8|286.67|283.77|15
1647259730000|2022-03-14 12:08:50|286.68|283.78|286.7|283.8|286.7|283.8|286.66|283.76|12
1647259740000|2022-03-14 12:09:00|286.71|283.81|286.83|283.93|286.91|284.01|286.7|283.8|27
1647259750000|2022-03-14 12:09:10|286.84|283.94|286.73|283.83|286.86|283.96|286.71|283.81|27
1647259760000|2022-03-14 12:09:20|286.72|283.82|286.73|283.83|286.74|283.84|286.68|283.78|18
1647259770000|2022-03-14 12:09:30|286.72|283.82|286.7|283.8|286.74|283.84|286.7|283.8|15
1647259780000|2022-03-14 12:09:40|286.71|283.81|286.71|283.81|286.73|283.83|286.69|283.79|14
1647259790000|2022-03-14 12:09:50|286.68|283.78|286.66|283.76|286.69|283.79|286.65|283.75|14
1647259800000|2022-03-14 12:10:00|286.68|283.78|286.58|283.68|286.68|283.78|286.53|283.63|20
1647259810000|2022-03-14 12:10:10|286.59|283.69|286.61|283.71|286.67|283.77|286.57|283.67|29
1647259820000|2022-03-14 12:10:20|286.6|283.7|286.54|283.64|286.6|283.7|286.54|283.64|14
1647259830000|2022-03-14 12:10:30|286.55|283.65|286.54|283.64|286.56|283.66|286.53|283.63|7
1647259840000|2022-03-14 12:10:40|286.55|283.65|286.34|283.44|286.55|283.65|286.34|283.44|16
1647259850000|2022-03-14 12:10:50|286.33|283.43|286.31|283.41|286.42|283.52|286.31|283.41|24
1647259860000|2022-03-14 12:11:00|286.3|283.4|286.31|283.41|286.33|283.43|286.28|283.38|19
1647259870000|2022-03-14 12:11:10|286.3|283.4|286.33|283.43|286.34|283.44|286.3|283.4|14
1647259880000|2022-03-14 12:11:20|286.34|283.44|286.37|283.47|286.44|283.54|286.33|283.43|22
1647259890000|2022-03-14 12:11:30|286.38|283.48|286.33|283.43|286.39|283.49|286.33|283.43|20
1647259900000|2022-03-14 12:11:40|286.35|283.45|286.2|283.3|286.36|283.46|286.2|283.3|19
1647259910000|2022-03-14 12:11:50|286.21|283.31|286.24|283.34|286.29|283.39|286.21|283.31|22
1647259920000|2022-03-14 12:12:00|286.27|283.37|286.25|283.35|286.29|283.39|286.24|283.34|12
1647259930000|2022-03-14 12:12:10|286.24|283.34|286.28|283.38|286.31|283.41|286.24|283.34|16
1647259940000|2022-03-14 12:12:20|286.25|283.35|286.36|283.46|286.36|283.46|286.25|283.35|18
1647259950000|2022-03-14 12:12:30|286.34|283.44|286.31|283.41|286.36|283.46|286.3|283.4|23
1647259960000|2022-03-14 12:12:40|286.32|283.42|286.31|283.41|286.36|283.46|286.3|283.4|25
1647259970000|2022-03-14 12:12:50|286.32|283.42|286.33|283.43|286.36|283.46|286.31|283.41|20
1647259980000|2022-03-14 12:13:00|286.31|283.41|286.35|283.45|286.36|283.46|286.31|283.41|16
1647259990000|2022-03-14 12:13:10|286.36|283.46|286.35|283.45|286.39|283.49|286.32|283.42|26
1647260000000|2022-03-14 12:13:20|286.36|283.46|286.32|283.42|286.36|283.46|286.31|283.41|17
1647260010000|2022-03-14 12:13:30|286.34|283.44|286.32|283.42|286.36|283.46|286.31|283.41|11
1647260020000|2022-03-14 12:13:40|286.34|283.44|286.32|283.42|286.34|283.44|286.3|283.4|12
1647260030000|2022-03-14 12:13:50|286.31|283.41|286.2|283.3|286.32|283.42|286.2|283.3|19
1647260040000|2022-03-14 12:14:00|286.18|283.28|286.19|283.29|286.23|283.33|286.1|283.2|30
1647260050000|2022-03-14 12:14:10|286.21|283.31|286.15|283.25|286.21|283.31|286|283.1|30
1647260060000|2022-03-14 12:14:20|286.13|283.23|286.2|283.3|286.23|283.33|286.12|283.22|23
1647260070000|2022-03-14 12:14:30|286.21|283.31|286.21|283.31|286.23|283.33|286.18|283.28|16
1647260080000|2022-03-14 12:14:40|286.2|283.3|286.2|283.3|286.21|283.31|286.18|283.28|16
1647260090000|2022-03-14 12:14:50|286.19|283.29|286.2|283.3|286.22|283.32|286.18|283.28|20
1647260100000|2022-03-14 12:15:00|286.19|283.29|286.2|283.3|286.24|283.34|286.19|283.29|19
1647260110000|2022-03-14 12:15:10|286.24|283.34|286.38|283.48|286.42|283.52|286.22|283.32|22
1647260120000|2022-03-14 12:15:20|286.37|283.47|286.38|283.48|286.41|283.51|286.32|283.42|24
1647260130000|2022-03-14 12:15:30|286.41|283.51|286.54|283.64|286.62|283.72|286.4|283.5|32
1647260140000|2022-03-14 12:15:40|286.53|283.63|286.56|283.66|286.59|283.69|286.53|283.63|22
1647260150000|2022-03-14 12:15:50|286.6|283.7|286.8|283.9|286.89|283.99|286.6|283.7|32
1647260160000|2022-03-14 12:16:00|286.81|283.91|286.8|283.9|286.84|283.94|286.77|283.87|22
1647260170000|2022-03-14 12:16:10|286.79|283.89|286.69|283.79|286.82|283.92|286.69|283.79|23
1647260180000|2022-03-14 12:16:20|286.71|283.81|286.72|283.82|286.74|283.84|286.68|283.78|22
1647260190000|2022-03-14 12:16:30|286.71|283.81|286.64|283.74|286.73|283.83|286.64|283.74|18
1647260200000|2022-03-14 12:16:40|286.66|283.76|286.67|283.77|286.67|283.77|286.63|283.73|16
1647260210000|2022-03-14 12:16:50|286.68|283.78|286.65|283.75|286.68|283.78|286.63|283.73|8
1647260220000|2022-03-14 12:17:00|286.64|283.74|286.66|283.76|286.66|283.76|286.62|283.72|14
1647260230000|2022-03-14 12:17:10|286.63|283.73|286.66|283.76|286.66|283.76|286.63|283.73|11
1647260240000|2022-03-14 12:17:20|286.65|283.75|286.55|283.65|286.65|283.75|286.5|283.6|19
1647260250000|2022-03-14 12:17:30|286.54|283.64|286.38|283.48|286.55|283.65|286.38|283.48|24
1647260260000|2022-03-14 12:17:40|286.41|283.51|286.41|283.51|286.42|283.52|286.4|283.5|9
1647260270000|2022-03-14 12:17:50|286.4|283.5|286.36|283.46|286.42|283.52|286.35|283.45|11
1647260280000|2022-03-14 12:18:00|286.37|283.47|286.26|283.36|286.39|283.49|286.25|283.35|21
1647260290000|2022-03-14 12:18:10|286.25|283.35|286.26|283.36|286.32|283.42|286.25|283.35|16
1647260300000|2022-03-14 12:18:20|286.27|283.37|286.19|283.29|286.27|283.37|286.19|283.29|17
1647260310000|2022-03-14 12:18:30|286.2|283.3|286.07|283.17|286.2|283.3|286.05|283.15|23
1647260320000|2022-03-14 12:18:40|286.09|283.19|286.18|283.28|286.21|283.31|286.03|283.13|26
1647260330000|2022-03-14 12:18:50|286.21|283.31|286.1|283.2|286.21|283.31|286.1|283.2|26
1647260340000|2022-03-14 12:19:00|286.11|283.21|286.13|283.23|286.15|283.25|286.1|283.2|16
1647260350000|2022-03-14 12:19:10|286.14|283.24|286.08|283.18|286.26|283.36|286.06|283.16|20
1647260360000|2022-03-14 12:19:20|286.07|283.17|286.09|283.19|286.12|283.22|286.05|283.15|18
1647260370000|2022-03-14 12:19:30|286.1|283.2|286.11|283.21|286.12|283.22|286.07|283.17|16
1647260380000|2022-03-14 12:19:40|286.13|283.23|286.1|283.2|286.13|283.23|286.07|283.17|16
1647260390000|2022-03-14 12:19:50|286.11|283.21|285.99|283.09|286.15|283.25|285.99|283.09|31
1647260400000|2022-03-14 12:20:00|286|283.1|286.07|283.17|286.07|283.17|286|283.1|17
1647260410000|2022-03-14 12:20:10|286.14|283.24|286.18|283.28|286.21|283.31|286.13|283.23|30
1647260420000|2022-03-14 12:20:20|286.19|283.29|286.19|283.29|286.26|283.36|286.17|283.27|26
1647260430000|2022-03-14 12:20:30|286.15|283.25|286.13|283.23|286.16|283.26|286.12|283.22|16
1647260450000|2022-03-14 12:20:50|286.16|283.26|286.12|283.22|286.16|283.26|286.11|283.21|6
1647260460000|2022-03-14 12:21:00|286.16|283.26|286.14|283.24|286.16|283.26|286.11|283.21|14
1647260470000|2022-03-14 12:21:10|286.12|283.22|286.17|283.27|286.17|283.27|286.11|283.21|17
1647260480000|2022-03-14 12:21:20|286.14|283.24|286.38|283.48|286.4|283.5|286.13|283.23|22
1647260490000|2022-03-14 12:21:30|286.4|283.5|286.33|283.43|286.41|283.51|286.3|283.4|27
1647260500000|2022-03-14 12:21:40|286.32|283.42|286.31|283.41|286.35|283.45|286.29|283.39|18
1647260510000|2022-03-14 12:21:50|286.3|283.4|286.27|283.37|286.34|283.44|286.26|283.36|14
1647260520000|2022-03-14 12:22:00|286.28|283.38|286.28|283.38|286.28|283.38|286.24|283.34|10
1647260530000|2022-03-14 12:22:10|286.27|283.37|286.23|283.33|286.27|283.37|286.18|283.28|18
1647260540000|2022-03-14 12:22:20|286.22|283.32|286.27|283.37|286.32|283.42|286.17|283.27|16
1647260550000|2022-03-14 12:22:30|286.3|283.4|286.25|283.35|286.35|283.45|286.24|283.34|24
1647260560000|2022-03-14 12:22:40|286.27|283.37|286.2|283.3|286.29|283.39|286.18|283.28|25
1647260570000|2022-03-14 12:22:50|286.21|283.31|286.2|283.3|286.23|283.33|286.19|283.29|20
1647260580000|2022-03-14 12:23:00|286.19|283.29|286.25|283.35|286.26|283.36|286.19|283.29|20
1647260590000|2022-03-14 12:23:10|286.21|283.31|286.13|283.23|286.23|283.33|286.13|283.23|19
1647260600000|2022-03-14 12:23:20|286.12|283.22|286.08|283.18|286.13|283.23|286.04|283.14|21
1647260610000|2022-03-14 12:23:30|286.1|283.2|286.11|283.21|286.2|283.3|286.1|283.2|16
1647260620000|2022-03-14 12:23:40|286.13|283.23|286.13|283.23|286.18|283.28|286.12|283.22|16
1647260630000|2022-03-14 12:23:50|286.14|283.24|286.18|283.28|286.2|283.3|286.13|283.23|16
1647260640000|2022-03-14 12:24:00|286.19|283.29|286.16|283.26|286.19|283.29|286.13|283.23|10
1647260650000|2022-03-14 12:24:10|286.15|283.25|286.2|283.3|286.24|283.34|286.15|283.25|25
1647260660000|2022-03-14 12:24:20|286.21|283.31|286.19|283.29|286.23|283.33|286.18|283.28|20
1647260670000|2022-03-14 12:24:30|286.2|283.3|286.15|283.25|286.2|283.3|286.14|283.24|16
1647260680000|2022-03-14 12:24:40|286.14|283.24|286.04|283.14|286.16|283.26|286.02|283.12|26
1647260690000|2022-03-14 12:24:50|286.03|283.13|286|283.1|286.03|283.13|285.98|283.08|8
1647260700000|2022-03-14 12:25:00|286.01|283.11|286|283.1|286.03|283.13|286|283.1|10
1647260710000|2022-03-14 12:25:10|286.02|283.12|286.07|283.17|286.07|283.17|286|283.1|10
1647260720000|2022-03-14 12:25:20|286.06|283.16|285.95|283.05|286.09|283.19|285.93|283.03|15
1647260730000|2022-03-14 12:25:30|285.94|283.04|285.93|283.03|285.96|283.06|285.93|283.03|15
1647260740000|2022-03-14 12:25:40|285.95|283.05|285.95|283.05|285.96|283.06|285.93|283.03|19
1647260750000|2022-03-14 12:25:50|285.96|283.06|285.93|283.03|285.98|283.08|285.93|283.03|21
1647260760000|2022-03-14 12:26:00|285.96|283.06|285.97|283.07|285.97|283.07|285.93|283.03|13
1647260770000|2022-03-14 12:26:10|285.92|283.02|285.92|283.02|285.96|283.06|285.92|283.02|23
1647260780000|2022-03-14 12:26:20|285.93|283.03|285.97|283.07|285.99|283.09|285.93|283.03|17
1647260790000|2022-03-14 12:26:30|285.99|283.09|286|283.1|286.05|283.15|285.96|283.06|19
1647260800000|2022-03-14 12:26:40|286.01|283.11|285.99|283.09|286.02|283.12|285.96|283.06|18
1647260810000|2022-03-14 12:26:50|286|283.1|285.98|283.08|286.03|283.13|285.97|283.07|16
1647260820000|2022-03-14 12:27:00|285.99|283.09|286.02|283.12|286.08|283.18|285.99|283.09|22
1647260830000|2022-03-14 12:27:10|286.04|283.14|286.11|283.21|286.13|283.23|286.02|283.12|12
1647260840000|2022-03-14 12:27:20|286.15|283.25|286.24|283.34|286.27|283.37|286.12|283.22|28
1647260850000|2022-03-14 12:27:30|286.25|283.35|286.3|283.4|286.33|283.43|286.25|283.35|20
1647260860000|2022-03-14 12:27:40|286.27|283.37|286.27|283.37|286.28|283.38|286.26|283.36|7
1647260870000|2022-03-14 12:27:50|286.25|283.35|286.12|283.22|286.25|283.35|286.12|283.22|21
1647260880000|2022-03-14 12:28:00|286.13|283.23|286.12|283.22|286.13|283.23|286.12|283.22|6
1647260890000|2022-03-14 12:28:10|286.09|283.19|286.11|283.21|286.13|283.23|286.09|283.19|7
1647260900000|2022-03-14 12:28:20|286.07|283.17|286.11|283.21|286.13|283.23|286.05|283.15|17
1647260910000|2022-03-14 12:28:30|286.09|283.19|286.1|283.2|286.13|283.23|286.09|283.19|12
1647260920000|2022-03-14 12:28:40|286.11|283.21|286.11|283.21|286.14|283.24|286.08|283.18|14
1647260930000|2022-03-14 12:28:50|286.12|283.22|286.12|283.22|286.15|283.25|286.09|283.19|9
1647260940000|2022-03-14 12:29:00|286.13|283.23|286.14|283.24|286.19|283.29|286.09|283.19|20
1647260950000|2022-03-14 12:29:10|286.16|283.26|286.16|283.26|286.19|283.29|286.13|283.23|14
1647260960000|2022-03-14 12:29:20|286.14|283.24|286.17|283.27|286.18|283.28|286.14|283.24|10
1647260970000|2022-03-14 12:29:30|286.16|283.26|286.17|283.27|286.18|283.28|286.16|283.26|4
1647260980000|2022-03-14 12:29:40|286.18|283.28|286.18|283.28|286.19|283.29|286.15|283.25|12
1647260990000|2022-03-14 12:29:50|286.17|283.27|286.13|283.23|286.18|283.28|286.13|283.23|15
1647261000000|2022-03-14 12:30:00|286.14|283.24|286.14|283.24|286.18|283.28|286.13|283.23|16
1647261010000|2022-03-14 12:30:10|286.15|283.25|286.15|283.25|286.16|283.26|286.13|283.23|12
1647261020000|2022-03-14 12:30:20|286.16|283.26|286.2|283.3|286.23|283.33|286.15|283.25|22
1647261030000|2022-03-14 12:30:30|286.17|283.27|286.17|283.27|286.21|283.31|286.13|283.23|18
1647261040000|2022-03-14 12:30:40|286.15|283.25|286.09|283.19|286.21|283.31|286.09|283.19|20
1647261050000|2022-03-14 12:30:50|286.1|283.2|286.12|283.22|286.17|283.27|286.09|283.19|22
1647261060000|2022-03-14 12:31:00|286.11|283.21|286.14|283.24|286.16|283.26|286.1|283.2|22
1647261070000|2022-03-14 12:31:10|286.13|283.23|286.1|283.2|286.14|283.24|286.09|283.19|12
1647261080000|2022-03-14 12:31:20|286.09|283.19|286.13|283.23|286.13|283.23|286.09|283.19|14
1647261090000|2022-03-14 12:31:30|286.1|283.2|286.13|283.23|286.14|283.24|286.1|283.2|18
1647261100000|2022-03-14 12:31:40|286.12|283.22|285.94|283.04|286.13|283.23|285.94|283.04|18
1647261110000|2022-03-14 12:31:50|285.93|283.03|285.94|283.04|285.98|283.08|285.92|283.02|12
1647261120000|2022-03-14 12:32:00|285.95|283.05|285.84|282.94|285.96|283.06|285.84|282.94|14
1647261130000|2022-03-14 12:32:10|285.86|282.96|285.85|282.95|285.91|283.01|285.81|282.91|19
1647261140000|2022-03-14 12:32:20|285.86|282.96|285.91|283.01|285.91|283.01|285.83|282.93|20
1647261150000|2022-03-14 12:32:30|285.94|283.04|285.94|283.04|285.96|283.06|285.9|283|24
1647261160000|2022-03-14 12:32:40|285.96|283.06|285.92|283.02|285.96|283.06|285.89|282.99|14
1647261170000|2022-03-14 12:32:50|285.91|283.01|285.87|282.97|285.92|283.02|285.84|282.94|14
1647261180000|2022-03-14 12:33:00|285.89|282.99|285.86|282.96|285.89|282.99|285.83|282.93|17
1647261190000|2022-03-14 12:33:10|285.87|282.97|285.78|282.88|285.87|282.97|285.76|282.86|17
1647261200000|2022-03-14 12:33:20|285.8|282.9|285.79|282.89|285.8|282.9|285.76|282.86|16
1647261210000|2022-03-14 12:33:30|285.78|282.88|285.83|282.93|285.83|282.93|285.77|282.87|11
1647261220000|2022-03-14 12:33:40|285.82|282.92|285.82|282.92|285.84|282.94|285.81|282.91|11
1647261230000|2022-03-14 12:33:50|285.83|282.93|285.96|283.06|285.98|283.08|285.83|282.93|19
1647261240000|2022-03-14 12:34:00|285.97|283.07|285.93|283.03|286.01|283.11|285.93|283.03|20
1647261250000|2022-03-14 12:34:10|285.96|283.06|285.98|283.08|286.03|283.13|285.96|283.06|19
1647261260000|2022-03-14 12:34:20|285.97|283.07|285.94|283.04|286|283.1|285.91|283.01|22
1647261270000|2022-03-14 12:34:30|285.98|283.08|285.97|283.07|286.01|283.11|285.92|283.02|23
1647261280000|2022-03-14 12:34:40|285.93|283.03|285.92|283.02|286.03|283.13|285.92|283.02|19
1647261290000|2022-03-14 12:34:50|285.91|283.01|285.97|283.07|285.99|283.09|285.89|282.99|22
1647261300000|2022-03-14 12:35:00|285.98|283.08|285.99|283.09|285.99|283.09|285.93|283.03|21
1647261310000|2022-03-14 12:35:10|285.98|283.08|285.98|283.08|286|283.1|285.94|283.04|22
1647261320000|2022-03-14 12:35:20|285.97|283.07|285.96|283.06|285.99|283.09|285.94|283.04|19
1647261330000|2022-03-14 12:35:30|285.95|283.05|285.97|283.07|285.98|283.08|285.94|283.04|15
1647261340000|2022-03-14 12:35:40|285.98|283.08|286|283.1|286|283.1|285.97|283.07|12
1647261350000|2022-03-14 12:35:50|285.97|283.07|286|283.1|286|283.1|285.96|283.06|15
1647261360000|2022-03-14 12:36:00|285.98|283.08|285.95|283.05|286.01|283.11|285.94|283.04|11
1647261370000|2022-03-14 12:36:10|285.96|283.06|285.94|283.04|286|283.1|285.94|283.04|11
1647261380000|2022-03-14 12:36:20|285.95|283.05|285.95|283.05|285.99|283.09|285.93|283.03|17
1647261390000|2022-03-14 12:36:30|285.96|283.06|285.97|283.07|285.97|283.07|285.95|283.05|5
1647261400000|2022-03-14 12:36:40|285.94|283.04|285.94|283.04|285.98|283.08|285.91|283.01|9
1647261410000|2022-03-14 12:36:50|285.93|283.03|285.93|283.03|285.97|283.07|285.93|283.03|19
1647261420000|2022-03-14 12:37:00|285.94|283.04|285.94|283.04|285.98|283.08|285.93|283.03|13
1647261430000|2022-03-14 12:37:10|285.95|283.05|285.63|282.73|285.97|283.07|285.62|282.72|24
1647261440000|2022-03-14 12:37:20|285.58|282.68|285.67|282.77|285.69|282.79|285.49|282.59|27
1647261450000|2022-03-14 12:37:30|285.7|282.8|285.83|282.93|285.83|282.93|285.7|282.8|25
1647261460000|2022-03-14 12:37:40|285.85|282.95|285.8|282.9|285.9|283|285.8|282.9|20
1647261470000|2022-03-14 12:37:50|285.81|282.91|285.69|282.79|285.81|282.91|285.68|282.78|23
1647261480000|2022-03-14 12:38:00|285.68|282.78|285.7|282.8|285.71|282.81|285.67|282.77|14
1647261490000|2022-03-14 12:38:10|285.71|282.81|285.67|282.77|285.71|282.81|285.66|282.76|11
1647261500000|2022-03-14 12:38:20|285.68|282.78|285.69|282.79|285.7|282.8|285.66|282.76|14
1647261510000|2022-03-14 12:38:30|285.68|282.78|285.69|282.79|285.7|282.8|285.67|282.77|12
1647261520000|2022-03-14 12:38:40|285.7|282.8|285.7|282.8|285.71|282.81|285.69|282.79|10
1647261530000|2022-03-14 12:38:50|285.69|282.79|285.76|282.86|285.76|282.86|285.69|282.79|5
1647261540000|2022-03-14 12:39:00|285.74|282.84|285.73|282.83|285.81|282.91|285.71|282.81|17
1647261550000|2022-03-14 12:39:10|285.75|282.85|285.7|282.8|285.78|282.88|285.68|282.78|22
1647261560000|2022-03-14 12:39:20|285.69|282.79|285.69|282.79|285.71|282.81|285.66|282.76|9
1647261570000|2022-03-14 12:39:30|285.7|282.8|285.68|282.78|285.7|282.8|285.68|282.78|3
1647261580000|2022-03-14 12:39:40|285.67|282.77|285.69|282.79|285.7|282.8|285.67|282.77|17
1647261590000|2022-03-14 12:39:50|285.7|282.8|285.69|282.79|285.7|282.8|285.67|282.77|8
1647261600000|2022-03-14 12:40:00|285.71|282.81|285.71|282.81|285.71|282.81|285.69|282.79|11
1647261610000|2022-03-14 12:40:10|285.74|282.84|285.81|282.91|285.85|282.95|285.74|282.84|21
1647261620000|2022-03-14 12:40:20|285.82|282.92|285.8|282.9|285.87|282.97|285.78|282.88|15
1647261630000|2022-03-14 12:40:30|285.79|282.89|285.8|282.9|285.8|282.9|285.78|282.88|10
1647261640000|2022-03-14 12:40:40|285.79|282.89|285.79|282.89|285.79|282.89|285.79|282.89|1
1647261650000|2022-03-14 12:40:50|285.78|282.88|285.83|282.93|285.83|282.93|285.78|282.88|12
1647261660000|2022-03-14 12:41:00|285.82|282.92|285.93|283.03|285.94|283.04|285.82|282.92|10
1647261670000|2022-03-14 12:41:10|285.9|283|285.94|283.04|285.94|283.04|285.9|283|5
1647261680000|2022-03-14 12:41:20|285.95|283.05|285.95|283.05|285.95|283.05|285.94|283.04|5
1647261690000|2022-03-14 12:41:30|285.94|283.04|285.92|283.02|285.94|283.04|285.89|282.99|8
1647261700000|2022-03-14 12:41:40|285.91|283.01|285.91|283.01|285.92|283.02|285.9|283|5
1647261710000|2022-03-14 12:41:50|285.88|282.98|285.92|283.02|285.92|283.02|285.88|282.98|10
1647261720000|2022-03-14 12:42:00|285.91|283.01|285.92|283.02|285.92|283.02|285.91|283.01|6
1647261730000|2022-03-14 12:42:10|285.9|283|285.9|283|285.9|283|285.89|282.99|5
1647261740000|2022-03-14 12:42:20|285.89|282.99|285.92|283.02|285.92|283.02|285.82|282.92|10
1647261750000|2022-03-14 12:42:30|285.91|283.01|285.92|283.02|285.96|283.06|285.87|282.97|21
1647261760000|2022-03-14 12:42:40|285.91|283.01|285.9|283|285.91|283.01|285.89|282.99|8
1647261770000|2022-03-14 12:42:50|285.89|282.99|285.9|283|285.9|283|285.89|282.99|2
1647261780000|2022-03-14 12:43:00|285.91|283.01|285.92|283.02|285.92|283.02|285.91|283.01|2
1647261790000|2022-03-14 12:43:10|285.94|283.04|285.9|283|285.94|283.04|285.9|283|7
1647261800000|2022-03-14 12:43:20|285.88|282.98|285.88|282.98|285.88|282.98|285.88|282.98|1
1647261810000|2022-03-14 12:43:30|285.87|282.97|285.74|282.84|285.87|282.97|285.74|282.84|14
1647261820000|2022-03-14 12:43:40|285.72|282.82|285.72|282.82|285.72|282.82|285.64|282.74|16
1647261830000|2022-03-14 12:43:50|285.73|282.83|285.75|282.85|285.77|282.87|285.72|282.82|17
1647261840000|2022-03-14 12:44:00|285.74|282.84|285.83|282.93|285.84|282.94|285.73|282.83|14
1647261850000|2022-03-14 12:44:10|285.84|282.94|285.69|282.79|285.85|282.95|285.69|282.79|13
1647261860000|2022-03-14 12:44:20|285.68|282.78|285.7|282.8|285.71|282.81|285.64|282.74|21
1647261870000|2022-03-14 12:44:30|285.71|282.81|285.7|282.8|285.73|282.83|285.69|282.79|11
1647261880000|2022-03-14 12:44:40|285.71|282.81|285.71|282.81|285.75|282.85|285.69|282.79|19
1647261890000|2022-03-14 12:44:50|285.72|282.82|285.79|282.89|285.83|282.93|285.72|282.82|14
1647261900000|2022-03-14 12:45:00|285.8|282.9|285.8|282.9|285.82|282.92|285.8|282.9|10
1647261910000|2022-03-14 12:45:10|285.81|282.91|285.83|282.93|285.83|282.93|285.77|282.87|19
1647261920000|2022-03-14 12:45:20|285.82|282.92|285.78|282.88|285.88|282.98|285.78|282.88|25
1647261930000|2022-03-14 12:45:30|285.79|282.89|285.8|282.9|285.82|282.92|285.78|282.88|14
1647261940000|2022-03-14 12:45:40|285.79|282.89|285.8|282.9|285.81|282.91|285.79|282.89|4
1647261950000|2022-03-14 12:45:50|285.81|282.91|285.8|282.9|285.82|282.92|285.8|282.9|9
1647261960000|2022-03-14 12:46:00|285.81|282.91|285.8|282.9|285.81|282.91|285.8|282.9|2
1647261970000|2022-03-14 12:46:10|285.79|282.89|285.68|282.78|285.79|282.89|285.64|282.74|13
1647261980000|2022-03-14 12:46:20|285.67|282.77|285.68|282.78|285.7|282.8|285.66|282.76|17
1647261990000|2022-03-14 12:46:30|285.69|282.79|285.7|282.8|285.75|282.85|285.68|282.78|15
1647262000000|2022-03-14 12:46:40|285.63|282.73|285.64|282.74|285.69|282.79|285.63|282.73|15
1647262010000|2022-03-14 12:46:50|285.62|282.72|285.69|282.79|285.7|282.8|285.62|282.72|13
1647262020000|2022-03-14 12:47:00|285.7|282.8|285.7|282.8|285.7|282.8|285.65|282.75|7
1647262030000|2022-03-14 12:47:10|285.67|282.77|285.62|282.72|285.69|282.79|285.62|282.72|18
1647262040000|2022-03-14 12:47:20|285.65|282.75|285.69|282.79|285.72|282.82|285.65|282.75|16
1647262050000|2022-03-14 12:47:30|285.68|282.78|285.71|282.81|285.72|282.82|285.67|282.77|19
1647262060000|2022-03-14 12:47:40|285.69|282.79|285.66|282.76|285.69|282.79|285.66|282.76|8
1647262070000|2022-03-14 12:47:50|285.65|282.75|285.66|282.76|285.67|282.77|285.64|282.74|12
1647262080000|2022-03-14 12:48:00|285.67|282.77|285.61|282.71|285.67|282.77|285.59|282.69|22
1647262090000|2022-03-14 12:48:10|285.6|282.7|285.6|282.7|285.63|282.73|285.56|282.66|20
1647262100000|2022-03-14 12:48:20|285.58|282.68|285.6|282.7|285.62|282.72|285.58|282.68|11
1647262110000|2022-03-14 12:48:30|285.59|282.69|285.63|282.73|285.65|282.75|285.59|282.69|17
1647262120000|2022-03-14 12:48:40|285.61|282.71|285.71|282.81|285.73|282.83|285.6|282.7|22
1647262130000|2022-03-14 12:48:50|285.7|282.8|285.69|282.79|285.72|282.82|285.68|282.78|19
1647262140000|2022-03-14 12:49:00|285.67|282.77|285.65|282.75|285.67|282.77|285.64|282.74|7
1647262150000|2022-03-14 12:49:10|285.66|282.76|285.65|282.75|285.67|282.77|285.63|282.73|6
1647262160000|2022-03-14 12:49:20|285.64|282.74|285.65|282.75|285.66|282.76|285.63|282.73|8
1647262170000|2022-03-14 12:49:30|285.63|282.73|285.63|282.73|285.65|282.75|285.62|282.72|8
1647262180000|2022-03-14 12:49:40|285.64|282.74|285.74|282.84|285.74|282.84|285.64|282.74|17
1647262190000|2022-03-14 12:49:50|285.75|282.85|285.74|282.84|285.75|282.85|285.7|282.8|8
1647262200000|2022-03-14 12:50:00|285.75|282.85|285.87|282.97|285.9|283|285.72|282.82|26
1647262210000|2022-03-14 12:50:10|285.86|282.96|285.87|282.97|285.93|283.03|285.86|282.96|19
1647262220000|2022-03-14 12:50:20|285.89|282.99|285.84|282.94|285.91|283.01|285.8|282.9|21
1647262230000|2022-03-14 12:50:30|285.83|282.93|285.83|282.93|285.85|282.95|285.82|282.92|13
1647262240000|2022-03-14 12:50:40|285.82|282.92|285.81|282.91|285.85|282.95|285.8|282.9|15
1647262250000|2022-03-14 12:50:50|285.83|282.93|285.7|282.8|285.83|282.93|285.7|282.8|23
1647262260000|2022-03-14 12:51:00|285.68|282.78|285.54|282.64|285.69|282.79|285.5|282.6|27
1647262270000|2022-03-14 12:51:10|285.52|282.62|285.52|282.62|285.65|282.75|285.51|282.61|24
1647262280000|2022-03-14 12:51:20|285.51|282.61|285.5|282.6|285.52|282.62|285.49|282.59|14
1647262290000|2022-03-14 12:51:30|285.49|282.59|285.44|282.54|285.51|282.61|285.44|282.54|18
1647262300000|2022-03-14 12:51:40|285.43|282.53|285.44|282.54|285.46|282.56|285.4|282.5|15
1647262310000|2022-03-14 12:51:50|285.43|282.53|285.39|282.49|285.43|282.53|285.36|282.46|20
1647262320000|2022-03-14 12:52:00|285.38|282.48|285.38|282.48|285.39|282.49|285.38|282.48|3
1647262340000|2022-03-14 12:52:20|285.39|282.49|285.4|282.5|285.4|282.5|285.39|282.49|10
1647262350000|2022-03-14 12:52:30|285.41|282.51|285.39|282.49|285.41|282.51|285.39|282.49|4
1647262360000|2022-03-14 12:52:40|285.4|282.5|285.4|282.5|285.4|282.5|285.39|282.49|3
1647262370000|2022-03-14 12:52:50|285.38|282.48|285.39|282.49|285.39|282.49|285.38|282.48|2
1647262380000|2022-03-14 12:53:00|285.44|282.54|285.39|282.49|285.44|282.54|285.37|282.47|9
1647262390000|2022-03-14 12:53:10|285.38|282.48|285.34|282.44|285.4|282.5|285.26|282.36|20
1647262400000|2022-03-14 12:53:20|285.31|282.41|285.23|282.33|285.36|282.46|285.23|282.33|18
1647262410000|2022-03-14 12:53:30|285.17|282.27|285.22|282.32|285.23|282.33|285.06|282.16|22
1647262420000|2022-03-14 12:53:40|285.21|282.31|285.22|282.32|285.28|282.38|285.21|282.31|14
1647262430000|2022-03-14 12:53:50|285.24|282.34|285.17|282.27|285.24|282.34|285.17|282.27|20
1647262440000|2022-03-14 12:54:00|285.18|282.28|285.1|282.2|285.18|282.28|285.07|282.17|20
1647262450000|2022-03-14 12:54:10|285.09|282.19|285.02|282.12|285.1|282.2|285.02|282.12|19
1647262460000|2022-03-14 12:54:20|285.03|282.13|285.09|282.19|285.1|282.2|285.02|282.12|22
1647262470000|2022-03-14 12:54:30|285.11|282.21|285.41|282.51|285.42|282.52|285.11|282.21|32
1647262480000|2022-03-14 12:54:40|285.42|282.52|285.38|282.48|285.43|282.53|285.36|282.46|24
1647262490000|2022-03-14 12:54:50|285.4|282.5|285.4|282.5|285.42|282.52|285.38|282.48|18
1647262500000|2022-03-14 12:55:00|285.38|282.48|285.35|282.45|285.42|282.52|285.34|282.44|20
1647262510000|2022-03-14 12:55:10|285.38|282.48|285.37|282.47|285.38|282.48|285.36|282.46|11
1647262520000|2022-03-14 12:55:20|285.36|282.46|285.42|282.52|285.44|282.54|285.36|282.46|11
1647262530000|2022-03-14 12:55:30|285.41|282.51|285.36|282.46|285.41|282.51|285.34|282.44|14
1647262540000|2022-03-14 12:55:40|285.35|282.45|285.38|282.48|285.41|282.51|285.35|282.45|10
1647262550000|2022-03-14 12:55:50|285.37|282.47|285.37|282.47|285.38|282.48|285.34|282.44|15
1647262560000|2022-03-14 12:56:00|285.36|282.46|285.43|282.53|285.43|282.53|285.34|282.44|14
1647262570000|2022-03-14 12:56:10|285.44|282.54|285.39|282.49|285.45|282.55|285.38|282.48|24
1647262580000|2022-03-14 12:56:20|285.4|282.5|285.39|282.49|285.4|282.5|285.38|282.48|7
1647262590000|2022-03-14 12:56:30|285.38|282.48|285.38|282.48|285.39|282.49|285.38|282.48|3
1647262600000|2022-03-14 12:56:40|285.39|282.49|285.48|282.58|285.52|282.62|285.38|282.48|11
1647262610000|2022-03-14 12:56:50|285.49|282.59|285.48|282.58|285.5|282.6|285.48|282.58|9
1647262620000|2022-03-14 12:57:00|285.5|282.6|285.61|282.71|285.63|282.73|285.5|282.6|15
1647262630000|2022-03-14 12:57:10|285.6|282.7|285.69|282.79|285.69|282.79|285.59|282.69|14
1647262640000|2022-03-14 12:57:20|285.68|282.78|285.73|282.83|285.77|282.87|285.68|282.78|19
1647262650000|2022-03-14 12:57:30|285.74|282.84|285.72|282.82|285.74|282.84|285.7|282.8|16
1647262660000|2022-03-14 12:57:40|285.7|282.8|285.7|282.8|285.74|282.84|285.69|282.79|22
1647262670000|2022-03-14 12:57:50|285.69|282.79|285.72|282.82|285.72|282.82|285.69|282.79|10
1647262680000|2022-03-14 12:58:00|285.71|282.81|285.75|282.85|285.75|282.85|285.71|282.81|6
1647262690000|2022-03-14 12:58:10|285.72|282.82|285.78|282.88|285.78|282.88|285.72|282.82|14
1647262700000|2022-03-14 12:58:20|285.79|282.89|285.83|282.93|285.86|282.96|285.78|282.88|20
1647262710000|2022-03-14 12:58:30|285.82|282.92|285.8|282.9|285.84|282.94|285.8|282.9|15
1647262720000|2022-03-14 12:58:40|285.79|282.89|285.78|282.88|285.82|282.92|285.77|282.87|14
1647262730000|2022-03-14 12:58:50|285.79|282.89|285.79|282.89|285.79|282.89|285.78|282.88|9
1647262740000|2022-03-14 12:59:00|285.78|282.88|285.78|282.88|285.79|282.89|285.78|282.88|3
1647262750000|2022-03-14 12:59:10|285.77|282.87|285.8|282.9|285.81|282.91|285.77|282.87|9
1647262760000|2022-03-14 12:59:20|285.79|282.89|285.78|282.88|285.79|282.89|285.77|282.87|8
1647262770000|2022-03-14 12:59:30|285.79|282.89|285.78|282.88|285.79|282.89|285.78|282.88|4
1647262780000|2022-03-14 12:59:40|285.77|282.87|285.78|282.88|285.79|282.89|285.77|282.87|4
1647262790000|2022-03-14 12:59:50|285.79|282.89|285.93|283.03|285.94|283.04|285.79|282.89|25
1647262800000|2022-03-14 13:00:00|285.89|282.99|285.8|282.9|285.89|282.99|285.78|282.88|19
1647262810000|2022-03-14 13:00:10|285.79|282.89|285.79|282.89|285.79|282.89|285.77|282.87|7
1647262820000|2022-03-14 13:00:20|285.78|282.88|285.81|282.91|285.81|282.91|285.78|282.88|10
1647262830000|2022-03-14 13:00:30|285.8|282.9|285.81|282.91|285.81|282.91|285.8|282.9|4
1647262850000|2022-03-14 13:00:50|285.82|282.92|285.82|282.92|285.84|282.94|285.82|282.92|9
1647262860000|2022-03-14 13:01:00|285.83|282.93|285.91|283.01|285.93|283.03|285.83|282.93|13
1647262870000|2022-03-14 13:01:10|285.9|283|285.9|283|285.94|283.04|285.89|282.99|17
1647262880000|2022-03-14 13:01:20|285.91|283.01|285.91|283.01|285.95|283.05|285.9|283|14
1647262890000|2022-03-14 13:01:30|285.93|283.03|285.92|283.02|285.93|283.03|285.89|282.99|9
1647262900000|2022-03-14 13:01:40|285.91|283.01|286.05|283.15|286.05|283.15|285.91|283.01|18
1647262910000|2022-03-14 13:01:50|286.03|283.13|286.04|283.14|286.07|283.17|286.03|283.13|20
1647262920000|2022-03-14 13:02:00|286.05|283.15|286.09|283.19|286.09|283.19|286.01|283.11|20
1647262930000|2022-03-14 13:02:10|286.11|283.21|286.35|283.45|286.39|283.49|286.1|283.2|29
1647262940000|2022-03-14 13:02:20|286.36|283.46|286.31|283.41|286.4|283.5|286.31|283.41|25
1647262950000|2022-03-14 13:02:30|286.32|283.42|286.31|283.41|286.35|283.45|286.31|283.41|21
1647262960000|2022-03-14 13:02:40|286.33|283.43|286.33|283.43|286.36|283.46|286.3|283.4|17
1647262970000|2022-03-14 13:02:50|286.34|283.44|286.39|283.49|286.44|283.54|286.31|283.41|16
1647262980000|2022-03-14 13:03:00|286.4|283.5|286.56|283.66|286.6|283.7|286.37|283.47|28
1647262990000|2022-03-14 13:03:10|286.57|283.67|286.58|283.68|286.59|283.69|286.45|283.55|27
1647263000000|2022-03-14 13:03:20|286.59|283.69|286.59|283.69|286.67|283.77|286.56|283.66|21
1647263010000|2022-03-14 13:03:30|286.61|283.71|286.44|283.54|286.62|283.72|286.44|283.54|23
1647263020000|2022-03-14 13:03:40|286.43|283.53|286.44|283.54|286.45|283.55|286.42|283.52|14
1647263030000|2022-03-14 13:03:50|286.43|283.53|286.3|283.4|286.43|283.53|286.3|283.4|23
1647263040000|2022-03-14 13:04:00|286.31|283.41|286.22|283.32|286.31|283.41|286.17|283.27|21
1647263050000|2022-03-14 13:04:10|286.23|283.33|286.26|283.36|286.31|283.41|286.19|283.29|24
1647263060000|2022-03-14 13:04:20|286.25|283.35|286.27|283.37|286.31|283.41|286.25|283.35|9
1647263070000|2022-03-14 13:04:30|286.26|283.36|286.4|283.5|286.41|283.51|286.26|283.36|18
1647263080000|2022-03-14 13:04:40|286.41|283.51|286.29|283.39|286.41|283.51|286.29|283.39|14
1647263090000|2022-03-14 13:04:50|286.3|283.4|286.21|283.31|286.31|283.41|286.21|283.31|20
1647263100000|2022-03-14 13:05:00|286.25|283.35|286.23|283.33|286.25|283.35|286.23|283.33|11
1647263110000|2022-03-14 13:05:10|286.22|283.32|286.22|283.32|286.23|283.33|286.18|283.28|15
1647263120000|2022-03-14 13:05:20|286.21|283.31|286.19|283.29|286.21|283.31|286.19|283.29|3
1647263130000|2022-03-14 13:05:30|286.2|283.3|286.13|283.23|286.2|283.3|286.12|283.22|11
1647263140000|2022-03-14 13:05:40|286.14|283.24|286.15|283.25|286.15|283.25|286.12|283.22|11
1647263150000|2022-03-14 13:05:50|286.14|283.24|286.15|283.25|286.15|283.25|286.14|283.24|10
1647263160000|2022-03-14 13:06:00|286.14|283.24|286.15|283.25|286.15|283.25|286.13|283.23|13
1647263170000|2022-03-14 13:06:10|286.13|283.23|286.13|283.23|286.15|283.25|286.13|283.23|9
1647263180000|2022-03-14 13:06:20|286.14|283.24|286.05|283.15|286.14|283.24|286.04|283.14|21
1647263190000|2022-03-14 13:06:30|286.02|283.12|285.79|282.89|286.02|283.12|285.77|282.87|26
1647263200000|2022-03-14 13:06:40|285.8|282.9|285.79|282.89|285.88|282.98|285.79|282.89|17
1647263210000|2022-03-14 13:06:50|285.77|282.87|285.78|282.88|285.79|282.89|285.76|282.86|13
1647263220000|2022-03-14 13:07:00|285.8|282.9|285.78|282.88|285.86|282.96|285.77|282.87|17
1647263230000|2022-03-14 13:07:10|285.79|282.89|285.86|282.96|285.9|283|285.79|282.89|13
1647263240000|2022-03-14 13:07:20|285.85|282.95|285.86|282.96|285.86|282.96|285.85|282.95|4
1647263250000|2022-03-14 13:07:30|285.85|282.95|285.86|282.96|285.87|282.97|285.85|282.95|8
1647263260000|2022-03-14 13:07:40|285.85|282.95|285.72|282.82|285.86|282.96|285.72|282.82|10
1647263270000|2022-03-14 13:07:50|285.73|282.83|285.81|282.91|285.82|282.92|285.72|282.82|14
1647263280000|2022-03-14 13:08:00|285.82|282.92|285.8|282.9|285.82|282.92|285.8|282.9|15
1647263290000|2022-03-14 13:08:10|285.81|282.91|285.84|282.94|285.84|282.94|285.8|282.9|14
1647263300000|2022-03-14 13:08:20|285.83|282.93|285.84|282.94|285.88|282.98|285.83|282.93|16
1647263310000|2022-03-14 13:08:30|285.83|282.93|285.84|282.94|285.86|282.96|285.83|282.93|10
1647263320000|2022-03-14 13:08:40|285.83|282.93|285.88|282.98|285.9|283|285.83|282.93|14
1647263330000|2022-03-14 13:08:50|285.9|283|285.91|283.01|285.99|283.09|285.89|282.99|22
1647263340000|2022-03-14 13:09:00|285.9|283|285.9|283|285.9|283|285.87|282.97|10
1647263350000|2022-03-14 13:09:10|285.92|283.02|285.91|283.01|285.93|283.03|285.88|282.98|12
1647263360000|2022-03-14 13:09:20|285.92|283.02|285.92|283.02|285.93|283.03|285.9|283|12
1647263370000|2022-03-14 13:09:30|285.94|283.04|285.97|283.07|285.99|283.09|285.93|283.03|17
1647263380000|2022-03-14 13:09:40|285.98|283.08|285.95|283.05|285.98|283.08|285.95|283.05|11
1647263390000|2022-03-14 13:09:50|285.96|283.06|285.99|283.09|286.01|283.11|285.96|283.06|13
1647263400000|2022-03-14 13:10:00|285.97|283.07|285.96|283.06|285.98|283.08|285.96|283.06|16
1647263410000|2022-03-14 13:10:10|285.97|283.07|285.94|283.04|285.97|283.07|285.89|282.99|16
1647263420000|2022-03-14 13:10:20|285.93|283.03|285.9|283|285.94|283.04|285.89|282.99|19
1647263430000|2022-03-14 13:10:30|285.93|283.03|286.01|283.11|286.01|283.11|285.9|283|20
1647263440000|2022-03-14 13:10:40|286|283.1|286|283.1|286.06|283.16|285.97|283.07|21
1647263450000|2022-03-14 13:10:50|285.99|283.09|285.98|283.08|285.99|283.09|285.98|283.08|6
1647263460000|2022-03-14 13:11:00|285.99|283.09|285.96|283.06|285.99|283.09|285.94|283.04|16
1647263470000|2022-03-14 13:11:10|285.95|283.05|285.95|283.05|285.96|283.06|285.94|283.04|9
1647263480000|2022-03-14 13:11:20|285.96|283.06|285.94|283.04|285.97|283.07|285.94|283.04|8
1647263490000|2022-03-14 13:11:30|285.93|283.03|285.8|282.9|285.93|283.03|285.8|282.9|18
1647263500000|2022-03-14 13:11:40|285.78|282.88|285.68|282.78|285.78|282.88|285.67|282.77|11
1647263510000|2022-03-14 13:11:50|285.66|282.76|285.74|282.84|285.75|282.85|285.64|282.74|21
1647263520000|2022-03-14 13:12:00|285.75|282.85|285.78|282.88|285.83|282.93|285.74|282.84|15
1647263530000|2022-03-14 13:12:10|285.79|282.89|285.73|282.83|285.8|282.9|285.72|282.82|15
1647263540000|2022-03-14 13:12:20|285.74|282.84|285.74|282.84|285.74|282.84|285.73|282.83|3
1647263550000|2022-03-14 13:12:30|285.76|282.86|285.78|282.88|285.8|282.9|285.75|282.85|11
1647263560000|2022-03-14 13:12:40|285.76|282.86|285.77|282.87|285.78|282.88|285.75|282.85|11
1647263570000|2022-03-14 13:12:50|285.76|282.86|285.78|282.88|285.81|282.91|285.75|282.85|13
1647263580000|2022-03-14 13:13:00|285.77|282.87|285.74|282.84|285.78|282.88|285.71|282.81|15
1647263590000|2022-03-14 13:13:10|285.73|282.83|285.75|282.85|285.77|282.87|285.73|282.83|12
1647263600000|2022-03-14 13:13:20|285.76|282.86|285.77|282.87|285.81|282.91|285.76|282.86|15
1647263610000|2022-03-14 13:13:30|285.79|282.89|285.8|282.9|285.8|282.9|285.78|282.88|10
1647263620000|2022-03-14 13:13:40|285.77|282.87|285.8|282.9|285.8|282.9|285.77|282.87|9
1647263630000|2022-03-14 13:13:50|285.77|282.87|285.8|282.9|285.8|282.9|285.77|282.87|6
1647263640000|2022-03-14 13:14:00|285.77|282.87|285.98|283.08|286.01|283.11|285.77|282.87|21
1647263650000|2022-03-14 13:14:10|285.93|283.03|285.97|283.07|285.99|283.09|285.93|283.03|16
1647263660000|2022-03-14 13:14:20|285.98|283.08|285.99|283.09|285.99|283.09|285.95|283.05|10
1647263670000|2022-03-14 13:14:30|286|283.1|286.1|283.2|286.11|283.21|285.95|283.05|30
1647263680000|2022-03-14 13:14:40|286.14|283.24|286.09|283.19|286.14|283.24|286.05|283.15|13
1647263690000|2022-03-14 13:14:50|286.06|283.16|286.08|283.18|286.09|283.19|286.06|283.16|10
1647263700000|2022-03-14 13:15:00|286.06|283.16|286.05|283.15|286.07|283.17|285.99|283.09|10
1647263710000|2022-03-14 13:15:10|286.04|283.14|286.06|283.16|286.06|283.16|286.01|283.11|21
1647263720000|2022-03-14 13:15:20|286.07|283.17|286.07|283.17|286.09|283.19|286.04|283.14|19
1647263730000|2022-03-14 13:15:30|286.09|283.19|286.09|283.19|286.1|283.2|286.07|283.17|11
1647263740000|2022-03-14 13:15:40|286.07|283.17|286.09|283.19|286.09|283.19|286.07|283.17|6
1647263750000|2022-03-14 13:15:50|286.1|283.2|286.09|283.19|286.1|283.2|286.07|283.17|7
1647263760000|2022-03-14 13:16:00|286.1|283.2|286.02|283.12|286.11|283.21|286.02|283.12|14
1647263770000|2022-03-14 13:16:10|286.04|283.14|286.08|283.18|286.09|283.19|286.04|283.14|18
1647263780000|2022-03-14 13:16:20|286.07|283.17|286.08|283.18|286.12|283.22|286.06|283.16|13
1647263790000|2022-03-14 13:16:30|286.07|283.17|286.07|283.17|286.08|283.18|286.06|283.16|12
1647263800000|2022-03-14 13:16:40|286.06|283.16|285.9|283|286.07|283.17|285.86|282.96|17
1647263810000|2022-03-14 13:16:50|285.89|282.99|285.87|282.97|285.9|283|285.87|282.97|13
1647263820000|2022-03-14 13:17:00|285.88|282.98|285.72|282.82|285.88|282.98|285.72|282.82|19
1647263830000|2022-03-14 13:17:10|285.71|282.81|285.55|282.65|285.71|282.81|285.55|282.65|18
1647263840000|2022-03-14 13:17:20|285.54|282.64|285.56|282.66|285.57|282.67|285.52|282.62|19
1647263850000|2022-03-14 13:17:30|285.59|282.69|285.6|282.7|285.67|282.77|285.55|282.65|22
1647263860000|2022-03-14 13:17:40|285.59|282.69|285.59|282.69|285.61|282.71|285.45|282.55|27
1647263870000|2022-03-14 13:17:50|285.58|282.68|285.47|282.57|285.58|282.68|285.42|282.52|16
1647263880000|2022-03-14 13:18:00|285.46|282.56|285.26|282.36|285.46|282.56|285.25|282.35|25
1647263890000|2022-03-14 13:18:10|285.25|282.35|285.12|282.22|285.25|282.35|285.08|282.18|25
1647263900000|2022-03-14 13:18:20|285.13|282.23|285.23|282.33|285.23|282.33|285.11|282.21|21
1647263910000|2022-03-14 13:18:30|285.19|282.29|285.18|282.28|285.25|282.35|285.15|282.25|20
1647263920000|2022-03-14 13:18:40|285.2|282.3|285.26|282.36|285.27|282.37|285.18|282.28|23
1647263930000|2022-03-14 13:18:50|285.22|282.32|285.29|282.39|285.32|282.42|285.22|282.32|23
1647263940000|2022-03-14 13:19:00|285.34|282.44|285.54|282.64|285.56|282.66|285.31|282.41|26
1647263950000|2022-03-14 13:19:10|285.55|282.65|285.65|282.75|285.73|282.83|285.54|282.64|27
1647263960000|2022-03-14 13:19:20|285.67|282.77|285.66|282.76|285.72|282.82|285.63|282.73|16
1647263970000|2022-03-14 13:19:30|285.67|282.77|285.64|282.74|285.68|282.78|285.64|282.74|15
1647263980000|2022-03-14 13:19:40|285.63|282.73|285.91|283.01|285.96|283.06|285.63|282.73|27
1647263990000|2022-03-14 13:19:50|285.97|283.07|285.95|283.05|286.03|283.13|285.91|283.01|26
1647264000000|2022-03-14 13:20:00|285.93|283.03|286.01|283.11|286.04|283.14|285.92|283.02|18
1647264010000|2022-03-14 13:20:10|286.03|283.13|286.11|283.21|286.24|283.34|286.03|283.13|29
1647264020000|2022-03-14 13:20:20|286.07|283.17|286.05|283.15|286.16|283.26|286.01|283.11|22
1647264030000|2022-03-14 13:20:30|286.08|283.18|286.04|283.14|286.08|283.18|286.01|283.11|18
1647264040000|2022-03-14 13:20:40|286.05|283.15|285.97|283.07|286.06|283.16|285.97|283.07|21
1647264050000|2022-03-14 13:20:50|285.98|283.08|285.86|282.96|285.98|283.08|285.86|282.96|11
1647264060000|2022-03-14 13:21:00|285.87|282.97|285.65|282.75|285.89|282.99|285.65|282.75|24
1647264070000|2022-03-14 13:21:10|285.64|282.74|285.74|282.84|285.76|282.86|285.51|282.61|28
1647264080000|2022-03-14 13:21:20|285.72|282.82|285.6|282.7|285.72|282.82|285.6|282.7|18
1647264090000|2022-03-14 13:21:30|285.62|282.72|285.54|282.64|285.64|282.74|285.54|282.64|17
1647264100000|2022-03-14 13:21:40|285.53|282.63|285.59|282.69|285.61|282.71|285.51|282.61|25
1647264110000|2022-03-14 13:21:50|285.6|282.7|285.56|282.66|285.64|282.74|285.56|282.66|22
1647264120000|2022-03-14 13:22:00|285.54|282.64|285.56|282.66|285.66|282.76|285.54|282.64|22
1647264130000|2022-03-14 13:22:10|285.57|282.67|285.32|282.42|285.58|282.68|285.25|282.35|22
1647264140000|2022-03-14 13:22:20|285.34|282.44|285.18|282.28|285.34|282.44|285.11|282.21|30
1647264150000|2022-03-14 13:22:30|285.14|282.24|284.94|282.04|285.15|282.25|284.88|281.98|28
1647264160000|2022-03-14 13:22:40|285.01|282.11|285.21|282.31|285.21|282.31|284.99|282.09|31
1647264170000|2022-03-14 13:22:50|285.22|282.32|285.14|282.24|285.24|282.34|285.14|282.24|27
1647264180000|2022-03-14 13:23:00|285.15|282.25|285.41|282.51|285.41|282.51|285.08|282.18|30
1647264190000|2022-03-14 13:23:10|285.4|282.5|285.48|282.58|285.61|282.71|285.38|282.48|27
1647264200000|2022-03-14 13:23:20|285.49|282.59|285.41|282.51|285.49|282.59|285.38|282.48|22
1647264210000|2022-03-14 13:23:30|285.42|282.52|285.44|282.54|285.44|282.54|285.38|282.48|15
1647264220000|2022-03-14 13:23:40|285.39|282.49|285.44|282.54|285.45|282.55|285.39|282.49|14
1647264230000|2022-03-14 13:23:50|285.45|282.55|285.38|282.48|285.46|282.56|285.37|282.47|17
1647264240000|2022-03-14 13:24:00|285.39|282.49|285.53|282.63|285.53|282.63|285.36|282.46|16
1647264250000|2022-03-14 13:24:10|285.52|282.62|285.47|282.57|285.53|282.63|285.47|282.57|18
1647264260000|2022-03-14 13:24:20|285.44|282.54|285.38|282.48|285.47|282.57|285.38|282.48|8
1647264270000|2022-03-14 13:24:30|285.37|282.47|285.38|282.48|285.41|282.51|285.37|282.47|20
1647264280000|2022-03-14 13:24:40|285.39|282.49|285.38|282.48|285.41|282.51|285.37|282.47|14
1647264290000|2022-03-14 13:24:50|285.37|282.47|285.37|282.47|285.41|282.51|285.36|282.46|16
1647264300000|2022-03-14 13:25:00|285.38|282.48|285.38|282.48|285.39|282.49|285.35|282.45|14
1647264310000|2022-03-14 13:25:10|285.39|282.49|285.31|282.41|285.44|282.54|285.29|282.39|21
1647264320000|2022-03-14 13:25:20|285.3|282.4|285.47|282.57|285.48|282.58|285.28|282.38|22
1647264330000|2022-03-14 13:25:30|285.45|282.55|285.35|282.45|285.46|282.56|285.35|282.45|14
1647264340000|2022-03-14 13:25:40|285.37|282.47|285.31|282.41|285.37|282.47|285.31|282.41|22
1647264350000|2022-03-14 13:25:50|285.32|282.42|285.41|282.51|285.41|282.51|285.3|282.4|18
1647264360000|2022-03-14 13:26:00|285.39|282.49|285.22|282.32|285.39|282.49|285.2|282.3|18
1647264370000|2022-03-14 13:26:10|285.21|282.31|285.18|282.28|285.25|282.35|285.18|282.28|17
1647264380000|2022-03-14 13:26:20|285.19|282.29|285.18|282.28|285.2|282.3|285.09|282.19|22
1647264390000|2022-03-14 13:26:30|285.22|282.32|285.19|282.29|285.3|282.4|285.17|282.27|26
1647264400000|2022-03-14 13:26:40|285.22|282.32|285.21|282.31|285.29|282.39|285.19|282.29|17
1647264410000|2022-03-14 13:26:50|285.23|282.33|285.32|282.42|285.38|282.48|285.23|282.33|12
1647264420000|2022-03-14 13:27:00|285.33|282.43|285.27|282.37|285.34|282.44|285.23|282.33|19
1647264430000|2022-03-14 13:27:10|285.28|282.38|285.16|282.26|285.28|282.38|285.16|282.26|11
1647264440000|2022-03-14 13:27:20|285.15|282.25|285.12|282.22|285.18|282.28|285.1|282.2|14
1647264450000|2022-03-14 13:27:30|285.14|282.24|285.19|282.29|285.24|282.34|285.14|282.24|13
1647264460000|2022-03-14 13:27:40|285.2|282.3|285.15|282.25|285.23|282.33|285.15|282.25|18
1647264470000|2022-03-14 13:27:50|285.14|282.24|285.13|282.23|285.14|282.24|285.04|282.14|18
1647264480000|2022-03-14 13:28:00|285.11|282.21|285.22|282.32|285.22|282.32|285.1|282.2|22
1647264490000|2022-03-14 13:28:10|285.26|282.36|285.37|282.47|285.39|282.49|285.26|282.36|19
1647264500000|2022-03-14 13:28:20|285.35|282.45|285.23|282.33|285.37|282.47|285.21|282.31|12
1647264510000|2022-03-14 13:28:30|285.21|282.31|285.25|282.35|285.32|282.42|285.18|282.28|21
1647264520000|2022-03-14 13:28:40|285.24|282.34|285.22|282.32|285.25|282.35|285.21|282.31|13
1647264530000|2022-03-14 13:28:50|285.23|282.33|285.18|282.28|285.24|282.34|285.18|282.28|9
1647264540000|2022-03-14 13:29:00|285.21|282.31|285.19|282.29|285.22|282.32|285.18|282.28|14
1647264550000|2022-03-14 13:29:10|285.2|282.3|285.21|282.31|285.22|282.32|285.19|282.29|15
1647264560000|2022-03-14 13:29:20|285.22|282.32|285.26|282.36|285.27|282.37|285.21|282.31|12
1647264570000|2022-03-14 13:29:30|285.25|282.35|285.28|282.38|285.28|282.38|285.24|282.34|12
1647264580000|2022-03-14 13:29:40|285.26|282.36|285.27|282.37|285.27|282.37|285.24|282.34|14
1647264590000|2022-03-14 13:29:50|285.26|282.36|285.23|282.33|285.29|282.39|285.22|282.32|18
1647264600000|2022-03-14 13:30:00|285.2|282.3|285.16|282.26|285.27|282.37|285.16|282.26|22
1647264610000|2022-03-14 13:30:10|285.14|282.24|285.18|282.28|285.19|282.29|285.14|282.24|15
1647264620000|2022-03-14 13:30:20|285.16|282.26|285.52|282.62|285.56|282.66|285.16|282.26|19
1647264630000|2022-03-14 13:30:30|285.55|282.65|285.5|282.6|285.62|282.72|285.45|282.55|27
1647264640000|2022-03-14 13:30:40|285.52|282.62|285.43|282.53|285.54|282.64|285.38|282.48|24
1647264650000|2022-03-14 13:30:50|285.41|282.51|285.22|282.32|285.41|282.51|285.22|282.32|18
1647264660000|2022-03-14 13:31:00|285.2|282.3|285.22|282.32|285.23|282.33|285.18|282.28|14
1647264670000|2022-03-14 13:31:10|285.21|282.31|285.21|282.31|285.26|282.36|285.18|282.28|19
1647264680000|2022-03-14 13:31:20|285.22|282.32|285.2|282.3|285.24|282.34|285.16|282.26|16
1647264690000|2022-03-14 13:31:30|285.21|282.31|285.29|282.39|285.32|282.42|285.19|282.29|19
1647264700000|2022-03-14 13:31:40|285.28|282.38|285.36|282.46|285.36|282.46|285.24|282.34|16
1647264710000|2022-03-14 13:31:50|285.34|282.44|285.27|282.37|285.34|282.44|285.19|282.29|18
1647264720000|2022-03-14 13:32:00|285.26|282.36|285.16|282.26|285.26|282.36|285.16|282.26|14
1647264730000|2022-03-14 13:32:10|285.17|282.27|285.27|282.37|285.3|282.4|285.17|282.27|19
1647264740000|2022-03-14 13:32:20|285.31|282.41|285.14|282.24|285.31|282.41|285.11|282.21|22
1647264750000|2022-03-14 13:32:30|285.15|282.25|285.01|282.11|285.2|282.3|284.93|282.03|23
1647264760000|2022-03-14 13:32:40|284.99|282.09|284.96|282.06|285.01|282.11|284.91|282.01|13
1647264770000|2022-03-14 13:32:50|284.97|282.07|284.94|282.04|284.97|282.07|284.91|282.01|15
1647264780000|2022-03-14 13:33:00|284.92|282.02|284.91|282.01|284.93|282.03|284.9|282|10
1647264790000|2022-03-14 13:33:10|284.87|281.97|284.85|281.95|284.9|282|284.79|281.89|18
1647264800000|2022-03-14 13:33:20|284.82|281.92|284.64|281.74|284.83|281.93|284.64|281.74|24
1647264810000|2022-03-14 13:33:30|284.61|281.71|284.48|281.58|284.61|281.71|284.43|281.53|13
1647264820000|2022-03-14 13:33:40|284.46|281.56|284.37|281.47|284.48|281.58|284.37|281.47|15
1647264830000|2022-03-14 13:33:50|284.38|281.48|284.21|281.31|284.48|281.58|284.15|281.25|20
1647264840000|2022-03-14 13:34:00|284.19|281.29|284.36|281.46|284.41|281.51|284.17|281.27|19
1647264850000|2022-03-14 13:34:10|284.35|281.45|284.54|281.64|284.6|281.7|284.35|281.45|21
1647264860000|2022-03-14 13:34:20|284.56|281.66|284.38|281.48|284.56|281.66|284.38|281.48|22
1647264870000|2022-03-14 13:34:30|284.4|281.5|284.4|281.5|284.42|281.52|284.33|281.43|17
1647264880000|2022-03-14 13:34:40|284.39|281.49|284.45|281.55|284.45|281.55|284.39|281.49|15
1647264890000|2022-03-14 13:34:50|284.44|281.54|284.37|281.47|284.49|281.59|284.35|281.45|24
1647264900000|2022-03-14 13:35:00|284.4|281.5|284.4|281.5|284.43|281.53|284.34|281.44|23
1647264910000|2022-03-14 13:35:10|284.42|281.52|284.54|281.64|284.72|281.82|284.4|281.5|23
1647264920000|2022-03-14 13:35:20|284.53|281.63|284.51|281.61|284.56|281.66|284.5|281.6|21
1647264930000|2022-03-14 13:35:30|284.59|281.69|284.55|281.65|284.62|281.72|284.52|281.62|17
1647264940000|2022-03-14 13:35:40|284.52|281.62|284.32|281.42|284.57|281.67|284.3|281.4|21
1647264950000|2022-03-14 13:35:50|284.31|281.41|284.25|281.35|284.31|281.41|284.24|281.34|15
1647264960000|2022-03-14 13:36:00|284.28|281.38|284.29|281.39|284.35|281.45|284.26|281.36|13
1647264970000|2022-03-14 13:36:10|284.28|281.38|284.31|281.41|284.36|281.46|284.28|281.38|15
1647264980000|2022-03-14 13:36:20|284.39|281.49|284.48|281.58|284.5|281.6|284.39|281.49|17
1647264990000|2022-03-14 13:36:30|284.51|281.61|284.48|281.58|284.51|281.61|284.45|281.55|14
1647265000000|2022-03-14 13:36:40|284.5|281.6|284.53|281.63|284.54|281.64|284.42|281.52|17
1647265010000|2022-03-14 13:36:50|284.62|281.72|284.91|282.01|284.91|282.01|284.6|281.7|22
1647265020000|2022-03-14 13:37:00|284.88|281.98|285.31|282.41|285.31|282.41|284.85|281.95|21
1647265030000|2022-03-14 13:37:10|285.35|282.45|285.21|282.31|285.35|282.45|285.18|282.28|23
1647265040000|2022-03-14 13:37:20|285.23|282.33|285.07|282.17|285.23|282.33|285.07|282.17|18
1647265050000|2022-03-14 13:37:30|285.09|282.19|285.18|282.28|285.19|282.29|285.08|282.18|21
1647265060000|2022-03-14 13:37:40|285.21|282.31|285.21|282.31|285.21|282.31|285.16|282.26|13
1647265070000|2022-03-14 13:37:50|285.18|282.28|285.38|282.48|285.38|282.48|285.18|282.28|20
1647265080000|2022-03-14 13:38:00|285.39|282.49|285.26|282.36|285.39|282.49|285.25|282.35|10
1647265090000|2022-03-14 13:38:10|285.25|282.35|285.01|282.11|285.25|282.35|285.01|282.11|17
1647265100000|2022-03-14 13:38:20|285|282.1|284.94|282.04|285.07|282.17|284.94|282.04|22
1647265110000|2022-03-14 13:38:30|284.93|282.03|284.66|281.76|284.93|282.03|284.66|281.76|14
1647265120000|2022-03-14 13:38:40|284.59|281.69|284.42|281.52|284.61|281.71|284.41|281.51|15
1647265130000|2022-03-14 13:38:50|284.36|281.46|284.4|281.5|284.45|281.55|284.36|281.46|14
1647265140000|2022-03-14 13:39:00|284.42|281.52|284.3|281.4|284.42|281.52|284.26|281.36|16
1647265150000|2022-03-14 13:39:10|284.27|281.37|284.31|281.41|284.42|281.52|284.23|281.33|25
1647265160000|2022-03-14 13:39:20|284.36|281.46|284.39|281.49|284.47|281.57|284.35|281.45|19
1647265170000|2022-03-14 13:39:30|284.41|281.51|284.41|281.51|284.43|281.53|284.38|281.48|13
1647265180000|2022-03-14 13:39:40|284.42|281.52|284.54|281.64|284.55|281.65|284.39|281.49|16
1647265190000|2022-03-14 13:39:50|284.55|281.65|284.51|281.61|284.55|281.65|284.48|281.58|13
1647265200000|2022-03-14 13:40:00|284.49|281.59|284.46|281.56|284.51|281.61|284.45|281.55|14
1647265210000|2022-03-14 13:40:10|284.5|281.6|284.51|281.61|284.56|281.66|284.45|281.55|21
1647265220000|2022-03-14 13:40:20|284.52|281.62|284.59|281.69|284.65|281.75|284.48|281.58|20
1647265230000|2022-03-14 13:40:30|284.6|281.7|284.65|281.75|284.71|281.81|284.6|281.7|24
1647265240000|2022-03-14 13:40:40|284.64|281.74|284.64|281.74|284.76|281.86|284.63|281.73|10
1647265250000|2022-03-14 13:40:50|284.71|281.81|284.93|282.03|284.93|282.03|284.71|281.81|19
1647265260000|2022-03-14 13:41:00|284.92|282.02|284.98|282.08|285.13|282.23|284.92|282.02|23
1647265270000|2022-03-14 13:41:10|285|282.1|285.22|282.32|285.22|282.32|285|282.1|26
1647265280000|2022-03-14 13:41:20|285.21|282.31|285.39|282.49|285.39|282.49|285.21|282.31|24
1647265290000|2022-03-14 13:41:30|285.38|282.48|285.31|282.41|285.4|282.5|285.25|282.35|19
1647265300000|2022-03-14 13:41:40|285.28|282.38|285.32|282.42|285.35|282.45|285.21|282.31|28
1647265310000|2022-03-14 13:41:50|285.3|282.4|285.37|282.47|285.37|282.47|285.27|282.37|24
1647265320000|2022-03-14 13:42:00|285.33|282.43|285.24|282.34|285.36|282.46|285.22|282.32|21
1647265330000|2022-03-14 13:42:10|285.25|282.35|285.29|282.39|285.3|282.4|285.21|282.31|18
1647265340000|2022-03-14 13:42:20|285.27|282.37|285.28|282.38|285.29|282.39|285.25|282.35|17
1647265350000|2022-03-14 13:42:30|285.31|282.41|285.29|282.39|285.34|282.44|285.25|282.35|18
1647265360000|2022-03-14 13:42:40|285.28|282.38|285.36|282.46|285.36|282.46|285.27|282.37|12
1647265370000|2022-03-14 13:42:50|285.35|282.45|285.42|282.52|285.42|282.52|285.35|282.45|10
1647265380000|2022-03-14 13:43:00|285.45|282.55|285.53|282.63|285.58|282.68|285.45|282.55|20
1647265390000|2022-03-14 13:43:10|285.55|282.65|285.72|282.82|285.79|282.89|285.55|282.65|21
1647265400000|2022-03-14 13:43:20|285.71|282.81|285.82|282.92|285.82|282.92|285.7|282.8|21
1647265410000|2022-03-14 13:43:30|285.81|282.91|285.95|283.05|285.95|283.05|285.76|282.86|16
1647265420000|2022-03-14 13:43:40|285.97|283.07|286.1|283.2|286.1|283.2|285.96|283.06|11
1647265430000|2022-03-14 13:43:50|286.09|283.19|286.16|283.26|286.21|283.31|286.09|283.19|15
1647265440000|2022-03-14 13:44:00|286.15|283.25|286.16|283.26|286.19|283.29|286.15|283.25|13
1647265450000|2022-03-14 13:44:10|286.2|283.3|286.25|283.35|286.25|283.35|286.18|283.28|14
1647265460000|2022-03-14 13:44:20|286.24|283.34|286.38|283.48|286.38|283.48|286.22|283.32|13
1647265470000|2022-03-14 13:44:30|286.37|283.47|286.5|283.6|286.5|283.6|286.37|283.47|22
1647265480000|2022-03-14 13:44:40|286.53|283.63|286.66|283.76|286.78|283.88|286.53|283.63|22
1647265490000|2022-03-14 13:44:50|286.65|283.75|286.9|284|286.9|284|286.64|283.74|22
1647265500000|2022-03-14 13:45:00|286.88|283.98|286.75|283.85|286.97|284.07|286.72|283.82|19
1647265510000|2022-03-14 13:45:10|286.76|283.86|286.77|283.87|286.86|283.96|286.73|283.83|18
1647265520000|2022-03-14 13:45:20|286.75|283.85|286.7|283.8|286.91|284.01|286.7|283.8|22
1647265530000|2022-03-14 13:45:30|286.67|283.77|286.86|283.96|286.86|283.96|286.67|283.77|18
1647265540000|2022-03-14 13:45:40|286.84|283.94|286.86|283.96|286.87|283.97|286.82|283.92|24
1647265550000|2022-03-14 13:45:50|286.85|283.95|286.92|284.02|286.97|284.07|286.85|283.95|20
1647265560000|2022-03-14 13:46:00|286.95|284.05|287|284.1|287.07|284.17|286.92|284.02|23
1647265570000|2022-03-14 13:46:10|286.98|284.08|287.03|284.13|287.03|284.13|286.98|284.08|21
1647265580000|2022-03-14 13:46:20|287.01|284.11|287.04|284.14|287.09|284.19|286.99|284.09|18
1647265590000|2022-03-14 13:46:30|287.01|284.11|287.01|284.11|287.02|284.12|286.96|284.06|13
1647265600000|2022-03-14 13:46:40|287.02|284.12|286.98|284.08|287.02|284.12|286.97|284.07|19
1647265610000|2022-03-14 13:46:50|286.99|284.09|287.01|284.11|287.03|284.13|286.98|284.08|22
1647265620000|2022-03-14 13:47:00|286.99|284.09|286.9|284|287.01|284.11|286.89|283.99|22
1647265630000|2022-03-14 13:47:10|286.89|283.99|286.89|283.99|286.9|284|286.82|283.92|24
1647265640000|2022-03-14 13:47:20|286.91|284.01|286.93|284.03|286.96|284.06|286.91|284.01|14
1647265650000|2022-03-14 13:47:30|286.94|284.04|286.97|284.07|287.1|284.2|286.89|283.99|22
1647265660000|2022-03-14 13:47:40|286.96|284.06|286.73|283.83|286.96|284.06|286.72|283.82|13
1647265670000|2022-03-14 13:47:50|286.79|283.89|286.76|283.86|286.8|283.9|286.75|283.85|15
1647265680000|2022-03-14 13:48:00|286.75|283.85|286.76|283.86|286.77|283.87|286.73|283.83|11
1647265690000|2022-03-14 13:48:10|286.77|283.87|286.94|284.04|286.94|284.04|286.77|283.87|17
1647265700000|2022-03-14 13:48:20|286.95|284.05|287.14|284.24|287.15|284.25|286.95|284.05|15
1647265710000|2022-03-14 13:48:30|287.15|284.25|287.33|284.43|287.35|284.45|287.15|284.25|19
1647265720000|2022-03-14 13:48:40|287.34|284.44|287.34|284.44|287.43|284.53|287.34|284.44|18
1647265730000|2022-03-14 13:48:50|287.35|284.45|287.26|284.36|287.42|284.52|287.21|284.31|22
1647265740000|2022-03-14 13:49:00|287.27|284.37|287.27|284.37|287.32|284.42|287.27|284.37|12
1647265750000|2022-03-14 13:49:10|287.26|284.36|287.17|284.27|287.29|284.39|287.16|284.26|25
1647265760000|2022-03-14 13:49:20|287.16|284.26|287.23|284.33|287.23|284.33|287.16|284.26|19
1647265770000|2022-03-14 13:49:30|287.19|284.29|286.98|284.08|287.19|284.29|286.98|284.08|15
1647265780000|2022-03-14 13:49:40|286.99|284.09|287.13|284.23|287.15|284.25|286.98|284.08|20
1647265790000|2022-03-14 13:49:50|287.14|284.24|287.11|284.21|287.14|284.24|287.1|284.2|17
1647265800000|2022-03-14 13:50:00|287.12|284.22|287.09|284.19|287.14|284.24|287.08|284.18|13
1647265810000|2022-03-14 13:50:10|287.1|284.2|287.32|284.42|287.32|284.42|287.1|284.2|20
1647265820000|2022-03-14 13:50:20|287.27|284.37|287.28|284.38|287.32|284.42|287.25|284.35|13
1647265830000|2022-03-14 13:50:30|287.29|284.39|287.33|284.43|287.36|284.46|287.28|284.38|16
1647265840000|2022-03-14 13:50:40|287.32|284.42|287.32|284.42|287.34|284.44|287.27|284.37|16
1647265850000|2022-03-14 13:50:50|287.31|284.41|287.28|284.38|287.33|284.43|287.27|284.37|11
1647265860000|2022-03-14 13:51:00|287.3|284.4|287.3|284.4|287.32|284.42|287.28|284.38|14
1647265870000|2022-03-14 13:51:10|287.29|284.39|287.4|284.5|287.41|284.51|287.29|284.39|9
1647265880000|2022-03-14 13:51:20|287.41|284.51|287.44|284.54|287.5|284.6|287.4|284.5|18
1647265890000|2022-03-14 13:51:30|287.45|284.55|287.52|284.62|287.52|284.62|287.45|284.55|14
1647265900000|2022-03-14 13:51:40|287.56|284.66|287.51|284.61|287.61|284.71|287.51|284.61|11
1647265910000|2022-03-14 13:51:50|287.55|284.65|287.6|284.7|287.6|284.7|287.53|284.63|18
1647265920000|2022-03-14 13:52:00|287.56|284.66|287.28|284.38|287.58|284.68|287.26|284.36|16
1647265930000|2022-03-14 13:52:10|287.3|284.4|287.47|284.57|287.49|284.59|287.26|284.36|25
1647265940000|2022-03-14 13:52:20|287.49|284.59|287.55|284.65|287.56|284.66|287.48|284.58|19
1647265950000|2022-03-14 13:52:30|287.53|284.63|287.5|284.6|287.54|284.64|287.48|284.58|17
1647265960000|2022-03-14 13:52:40|287.49|284.59|287.49|284.59|287.5|284.6|287.43|284.53|20
1647265970000|2022-03-14 13:52:50|287.47|284.57|287.54|284.64|287.54|284.64|287.47|284.57|5
1647265980000|2022-03-14 13:53:00|287.5|284.6|287.47|284.57|287.5|284.6|287.45|284.55|5
1647265990000|2022-03-14 13:53:10|287.51|284.61|287.47|284.57|287.52|284.62|287.47|284.57|7
1647266000000|2022-03-14 13:53:20|287.48|284.58|287.53|284.63|287.53|284.63|287.48|284.58|8
1647266010000|2022-03-14 13:53:30|287.51|284.61|287.5|284.6|287.52|284.62|287.49|284.59|7
1647266020000|2022-03-14 13:53:40|287.52|284.62|287.53|284.63|287.56|284.66|287.49|284.59|13
1647266030000|2022-03-14 13:53:50|287.52|284.62|287.5|284.6|287.52|284.62|287.48|284.58|9
1647266040000|2022-03-14 13:54:00|287.51|284.61|287.54|284.64|287.56|284.66|287.51|284.61|7
1647266050000|2022-03-14 13:54:10|287.53|284.63|287.55|284.65|287.58|284.68|287.53|284.63|10
1647266060000|2022-03-14 13:54:20|287.56|284.66|287.6|284.7|287.6|284.7|287.55|284.65|8
1647266070000|2022-03-14 13:54:30|287.62|284.72|287.77|284.87|287.8|284.9|287.62|284.72|19
1647266080000|2022-03-14 13:54:40|287.79|284.89|287.78|284.88|287.8|284.9|287.77|284.87|7
1647266090000|2022-03-14 13:54:50|287.77|284.87|287.6|284.7|287.78|284.88|287.56|284.66|17
1647266100000|2022-03-14 13:55:00|287.57|284.67|287.59|284.69|287.64|284.74|287.53|284.63|18
1647266110000|2022-03-14 13:55:10|287.57|284.67|287.57|284.67|287.6|284.7|287.52|284.62|13
1647266120000|2022-03-14 13:55:20|287.58|284.68|287.6|284.7|287.63|284.73|287.57|284.67|15
1647266130000|2022-03-14 13:55:30|287.61|284.71|287.62|284.72|287.64|284.74|287.59|284.69|10
1647266140000|2022-03-14 13:55:40|287.6|284.7|287.61|284.71|287.63|284.73|287.59|284.69|13
1647266150000|2022-03-14 13:55:50|287.6|284.7|287.61|284.71|287.64|284.74|287.59|284.69|21
1647266160000|2022-03-14 13:56:00|287.6|284.7|287.81|284.91|287.81|284.91|287.58|284.68|20
1647266170000|2022-03-14 13:56:10|287.78|284.88|287.75|284.85|287.82|284.92|287.73|284.83|16
1647266180000|2022-03-14 13:56:20|287.74|284.84|287.66|284.76|287.75|284.85|287.66|284.76|16
1647266190000|2022-03-14 13:56:30|287.65|284.75|287.54|284.64|287.7|284.8|287.54|284.64|17
1647266200000|2022-03-14 13:56:40|287.5|284.6|287.3|284.4|287.53|284.63|287.29|284.39|22
1647266210000|2022-03-14 13:56:50|287.32|284.42|287.47|284.57|287.52|284.62|287.32|284.42|19
1647266220000|2022-03-14 13:57:00|287.45|284.55|287.41|284.51|287.49|284.59|287.41|284.51|17
1647266230000|2022-03-14 13:57:10|287.38|284.48|287.23|284.33|287.38|284.48|287.22|284.32|18
1647266240000|2022-03-14 13:57:20|287.24|284.34|287.45|284.55|287.45|284.55|287.24|284.34|17
1647266250000|2022-03-14 13:57:30|287.44|284.54|287.31|284.41|287.44|284.54|287.3|284.4|22
1647266260000|2022-03-14 13:57:40|287.32|284.42|287.32|284.42|287.35|284.45|287.3|284.4|19
1647266270000|2022-03-14 13:57:50|287.31|284.41|287.34|284.44|287.34|284.44|287.31|284.41|14
1647266280000|2022-03-14 13:58:00|287.32|284.42|287.26|284.36|287.34|284.44|287.25|284.35|17
1647266290000|2022-03-14 13:58:10|287.25|284.35|287.31|284.41|287.31|284.41|287.24|284.34|16
1647266300000|2022-03-14 13:58:20|287.3|284.4|287.28|284.38|287.32|284.42|287.25|284.35|10
1647266310000|2022-03-14 13:58:30|287.29|284.39|287.29|284.39|287.36|284.46|287.28|284.38|14
1647266320000|2022-03-14 13:58:40|287.32|284.42|287.3|284.4|287.35|284.45|287.25|284.35|14
1647266330000|2022-03-14 13:58:50|287.28|284.38|287.36|284.46|287.37|284.47|287.28|284.38|16
1647266340000|2022-03-14 13:59:00|287.32|284.42|287.39|284.49|287.4|284.5|287.31|284.41|13
1647266350000|2022-03-14 13:59:10|287.38|284.48|287.61|284.71|287.69|284.79|287.38|284.48|17
1647266360000|2022-03-14 13:59:20|287.66|284.76|287.64|284.74|287.66|284.76|287.6|284.7|14
1647266370000|2022-03-14 13:59:30|287.65|284.75|287.58|284.68|287.65|284.75|287.58|284.68|14
1647266380000|2022-03-14 13:59:40|287.6|284.7|287.58|284.68|287.6|284.7|287.57|284.67|16
1647266390000|2022-03-14 13:59:50|287.59|284.69|287.56|284.66|287.59|284.69|287.56|284.66|14
1647266400000|2022-03-14 14:00:00|287.57|284.67|287.26|284.36|287.57|284.67|287.23|284.33|22
1647266410000|2022-03-14 14:00:10|287.25|284.35|287.11|284.21|287.28|284.38|286.98|284.08|21
1647266420000|2022-03-14 14:00:20|287.09|284.19|287.06|284.16|287.09|284.19|287.02|284.12|17
1647266430000|2022-03-14 14:00:30|287.05|284.15|287.16|284.26|287.25|284.35|287.05|284.15|17
1647266440000|2022-03-14 14:00:40|287.21|284.31|287.18|284.28|287.21|284.31|287.12|284.22|17
1647266450000|2022-03-14 14:00:50|287.22|284.32|287.23|284.33|287.23|284.33|287.18|284.28|12
1647266460000|2022-03-14 14:01:00|287.2|284.3|287.29|284.39|287.36|284.46|287.2|284.3|19
1647266470000|2022-03-14 14:01:10|287.28|284.38|287.29|284.39|287.35|284.45|287.27|284.37|15
1647266480000|2022-03-14 14:01:20|287.27|284.37|287.34|284.44|287.35|284.45|287.18|284.28|9
1647266490000|2022-03-14 14:01:30|287.33|284.43|287.23|284.33|287.34|284.44|287.22|284.32|17
1647266500000|2022-03-14 14:01:40|287.28|284.38|287.57|284.67|287.58|284.68|287.19|284.29|22
1647266510000|2022-03-14 14:01:50|287.59|284.69|287.62|284.72|287.63|284.73|287.54|284.64|15
1647266520000|2022-03-14 14:02:00|287.59|284.69|287.83|284.93|287.87|284.97|287.56|284.66|21
1647266530000|2022-03-14 14:02:10|287.86|284.96|287.9|285|287.95|285.05|287.84|284.94|12
1647266540000|2022-03-14 14:02:20|287.91|285.01|287.82|284.92|287.92|285.02|287.79|284.89|16
1647266550000|2022-03-14 14:02:30|287.83|284.93|287.85|284.95|287.91|285.01|287.8|284.9|13
1647266560000|2022-03-14 14:02:40|287.88|284.98|287.95|285.05|288|285.1|287.88|284.98|22
1647266570000|2022-03-14 14:02:50|287.97|285.07|287.98|285.08|287.98|285.08|287.92|285.02|21
1647266580000|2022-03-14 14:03:00|287.99|285.09|287.86|284.96|288|285.1|287.86|284.96|22
1647266590000|2022-03-14 14:03:10|287.88|284.98|287.8|284.9|287.88|284.98|287.79|284.89|18
1647266600000|2022-03-14 14:03:20|287.79|284.89|287.79|284.89|287.82|284.92|287.77|284.87|17
1647266610000|2022-03-14 14:03:30|287.78|284.88|287.74|284.84|287.78|284.88|287.71|284.81|9
1647266620000|2022-03-14 14:03:40|287.77|284.87|287.8|284.9|287.85|284.95|287.7|284.8|17
1647266630000|2022-03-14 14:03:50|287.79|284.89|287.78|284.88|287.81|284.91|287.78|284.88|10
1647266640000|2022-03-14 14:04:00|287.73|284.83|287.66|284.76|287.73|284.83|287.63|284.73|21
1647266650000|2022-03-14 14:04:10|287.65|284.75|287.57|284.67|287.65|284.75|287.55|284.65|14
1647266660000|2022-03-14 14:04:20|287.54|284.64|287.44|284.54|287.59|284.69|287.41|284.51|21
1647266670000|2022-03-14 14:04:30|287.43|284.53|287.42|284.52|287.45|284.55|287.41|284.51|15
1647266680000|2022-03-14 14:04:40|287.45|284.55|287.47|284.57|287.47|284.57|287.39|284.49|17
1647266690000|2022-03-14 14:04:50|287.46|284.56|287.52|284.62|287.57|284.67|287.43|284.53|19
1647266700000|2022-03-14 14:05:00|287.53|284.63|287.4|284.5|287.57|284.67|287.4|284.5|26
1647266710000|2022-03-14 14:05:10|287.41|284.51|287.45|284.55|287.47|284.57|287.41|284.51|8
1647266720000|2022-03-14 14:05:20|287.46|284.56|287.5|284.6|287.54|284.64|287.46|284.56|18
1647266730000|2022-03-14 14:05:30|287.51|284.61|287.69|284.79|287.7|284.8|287.5|284.6|19
1647266740000|2022-03-14 14:05:40|287.66|284.76|287.63|284.73|287.67|284.77|287.63|284.73|14
1647266750000|2022-03-14 14:05:50|287.65|284.75|287.67|284.77|287.72|284.82|287.65|284.75|17
1647266760000|2022-03-14 14:06:00|287.69|284.79|287.73|284.83|287.88|284.98|287.69|284.79|20
1647266770000|2022-03-14 14:06:10|287.74|284.84|287.64|284.74|287.78|284.88|287.64|284.74|20
1647266780000|2022-03-14 14:06:20|287.63|284.73|287.59|284.69|287.71|284.81|287.59|284.69|16
1647266790000|2022-03-14 14:06:30|287.57|284.67|287.64|284.74|287.67|284.77|287.55|284.65|16
1647266800000|2022-03-14 14:06:40|287.63|284.73|287.64|284.74|287.68|284.78|287.63|284.73|17
1647266810000|2022-03-14 14:06:50|287.67|284.77|287.51|284.61|287.67|284.77|287.51|284.61|18
1647266820000|2022-03-14 14:07:00|287.52|284.62|287.61|284.71|287.66|284.76|287.51|284.61|18
1647266830000|2022-03-14 14:07:10|287.62|284.72|287.61|284.71|287.66|284.76|287.61|284.71|7
1647266840000|2022-03-14 14:07:20|287.62|284.72|287.65|284.75|287.65|284.75|287.61|284.71|6
1647266850000|2022-03-14 14:07:30|287.71|284.81|287.64|284.74|287.74|284.84|287.64|284.74|12
1647266860000|2022-03-14 14:07:40|287.65|284.75|287.8|284.9|287.83|284.93|287.65|284.75|9
1647266870000|2022-03-14 14:07:50|287.77|284.87|287.91|285.01|287.91|285.01|287.71|284.81|22
1647266880000|2022-03-14 14:08:00|287.89|284.99|287.85|284.95|287.91|285.01|287.82|284.92|13
1647266890000|2022-03-14 14:08:10|287.89|284.99|287.91|285.01|287.92|285.02|287.82|284.92|10
1647266900000|2022-03-14 14:08:20|287.89|284.99|287.89|284.99|287.93|285.03|287.82|284.92|14
1647266910000|2022-03-14 14:08:30|287.91|285.01|287.99|285.09|288.08|285.18|287.85|284.95|23
1647266920000|2022-03-14 14:08:40|287.95|285.05|287.96|285.06|288.05|285.15|287.95|285.05|9
1647266930000|2022-03-14 14:08:50|287.97|285.07|287.97|285.07|288|285.1|287.96|285.06|8
1647266940000|2022-03-14 14:09:00|287.95|285.05|288|285.1|288|285.1|287.94|285.04|5
1647266950000|2022-03-14 14:09:10|287.98|285.08|287.89|284.99|288|285.1|287.87|284.97|16
1647266960000|2022-03-14 14:09:20|287.92|285.02|287.93|285.03|288.01|285.11|287.89|284.99|19
1647266970000|2022-03-14 14:09:30|287.92|285.02|287.95|285.05|287.95|285.05|287.92|285.02|5
1647266980000|2022-03-14 14:09:40|287.94|285.04|287.92|285.02|287.95|285.05|287.91|285.01|8
1647266990000|2022-03-14 14:09:50|287.93|285.03|287.93|285.03|287.96|285.06|287.92|285.02|12
1647267000000|2022-03-14 14:10:00|287.92|285.02|287.97|285.07|287.97|285.07|287.88|284.98|12
1647267010000|2022-03-14 14:10:10|287.96|285.06|287.99|285.09|287.99|285.09|287.96|285.06|19
1647267020000|2022-03-14 14:10:20|287.98|285.08|288.01|285.11|288.02|285.12|287.97|285.07|14
1647267030000|2022-03-14 14:10:30|288.02|285.12|288.19|285.29|288.19|285.29|288.01|285.11|11
1647267040000|2022-03-14 14:10:40|288.2|285.3|288.11|285.21|288.22|285.32|288.08|285.18|19
1647267050000|2022-03-14 14:10:50|288.12|285.22|288.23|285.33|288.23|285.33|288.09|285.19|18
1647267060000|2022-03-14 14:11:00|288.21|285.31|288.25|285.35|288.25|285.35|288.15|285.25|15
1647267070000|2022-03-14 14:11:10|288.26|285.36|288.77|285.87|288.77|285.87|288.26|285.36|24
1647267080000|2022-03-14 14:11:20|288.8|285.9|288.86|285.96|288.87|285.97|288.67|285.77|24
1647267090000|2022-03-14 14:11:30|288.82|285.92|288.82|285.92|288.93|286.03|288.79|285.89|23
1647267100000|2022-03-14 14:11:40|288.8|285.9|288.76|285.86|288.8|285.9|288.7|285.8|11
1647267110000|2022-03-14 14:11:50|288.78|285.88|288.74|285.84|288.82|285.92|288.71|285.81|19
1647267120000|2022-03-14 14:12:00|288.75|285.85|288.83|285.93|288.84|285.94|288.7|285.8|21
1647267130000|2022-03-14 14:12:10|288.85|285.95|288.84|285.94|288.91|286.01|288.83|285.93|21
1647267140000|2022-03-14 14:12:20|288.85|285.95|288.59|285.69|288.86|285.96|288.56|285.66|20
1647267150000|2022-03-14 14:12:30|288.62|285.72|288.64|285.74|288.68|285.78|288.55|285.65|23
1647267160000|2022-03-14 14:12:40|288.65|285.75|288.7|285.8|288.7|285.8|288.61|285.71|22
1647267170000|2022-03-14 14:12:50|288.71|285.81|288.76|285.86|288.76|285.86|288.69|285.79|25
1647267180000|2022-03-14 14:13:00|288.74|285.84|288.7|285.8|288.82|285.92|288.69|285.79|22
1647267190000|2022-03-14 14:13:10|288.71|285.81|288.68|285.78|288.76|285.86|288.67|285.77|15
1647267200000|2022-03-14 14:13:20|288.69|285.79|288.63|285.73|288.69|285.79|288.6|285.7|21
1647267210000|2022-03-14 14:13:30|288.64|285.74|288.52|285.62|288.65|285.75|288.5|285.6|18
1647267220000|2022-03-14 14:13:40|288.53|285.63|288.53|285.63|288.55|285.65|288.52|285.62|14
1647267230000|2022-03-14 14:13:50|288.52|285.62|288.46|285.56|288.55|285.65|288.46|285.56|16
1647267240000|2022-03-14 14:14:00|288.42|285.52|288.44|285.54|288.46|285.56|288.39|285.49|21
1647267250000|2022-03-14 14:14:10|288.43|285.53|288.45|285.55|288.47|285.57|288.43|285.53|19
1647267260000|2022-03-14 14:14:20|288.44|285.54|288.41|285.51|288.45|285.55|288.4|285.5|22
1647267270000|2022-03-14 14:14:30|288.42|285.52|288.25|285.35|288.42|285.52|288.16|285.26|22
1647267280000|2022-03-14 14:14:40|288.26|285.36|288.28|285.38|288.37|285.47|288.26|285.36|20
1647267290000|2022-03-14 14:14:50|288.29|285.39|288.38|285.48|288.44|285.54|288.27|285.37|21
1647267300000|2022-03-14 14:15:00|288.36|285.46|288.35|285.45|288.38|285.48|288.29|285.39|16
1647267310000|2022-03-14 14:15:10|288.34|285.44|288.32|285.42|288.35|285.45|288.32|285.42|18
1647267320000|2022-03-14 14:15:20|288.35|285.45|288.43|285.53|288.43|285.53|288.34|285.44|16
1647267330000|2022-03-14 14:15:30|288.4|285.5|288.47|285.57|288.5|285.6|288.4|285.5|21
1647267340000|2022-03-14 14:15:40|288.49|285.59|288.59|285.69|288.61|285.71|288.47|285.57|19
1647267350000|2022-03-14 14:15:50|288.57|285.67|288.58|285.68|288.6|285.7|288.56|285.66|14
1647267360000|2022-03-14 14:16:00|288.55|285.65|288.58|285.68|288.6|285.7|288.51|285.61|19
1647267370000|2022-03-14 14:16:10|288.59|285.69|288.77|285.87|288.77|285.87|288.58|285.68|12
1647267380000|2022-03-14 14:16:20|288.76|285.86|288.79|285.89|288.83|285.93|288.76|285.86|15
1647267390000|2022-03-14 14:16:30|288.8|285.9|288.79|285.89|288.88|285.98|288.77|285.87|19
1647267400000|2022-03-14 14:16:40|288.78|285.88|288.77|285.87|288.87|285.97|288.76|285.86|20
1647267410000|2022-03-14 14:16:50|288.78|285.88|288.77|285.87|288.86|285.96|288.77|285.87|17
1647267420000|2022-03-14 14:17:00|288.76|285.86|288.73|285.83|288.76|285.86|288.7|285.8|12
1647267430000|2022-03-14 14:17:10|288.74|285.84|288.62|285.72|288.8|285.9|288.62|285.72|19
1647267440000|2022-03-14 14:17:20|288.59|285.69|288.49|285.59|288.61|285.71|288.49|285.59|20
1647267450000|2022-03-14 14:17:30|288.5|285.6|288.45|285.55|288.51|285.61|288.4|285.5|16
1647267460000|2022-03-14 14:17:40|288.44|285.54|288.5|285.6|288.51|285.61|288.44|285.54|8
1647267470000|2022-03-14 14:17:50|288.49|285.59|288.44|285.54|288.49|285.59|288.39|285.49|11
1647267480000|2022-03-14 14:18:00|288.45|285.55|288.52|285.62|288.55|285.65|288.45|285.55|10
1647267490000|2022-03-14 14:18:10|288.54|285.64|288.48|285.58|288.54|285.64|288.47|285.57|7
1647267500000|2022-03-14 14:18:20|288.47|285.57|288.48|285.58|288.52|285.62|288.47|285.57|11
1647267510000|2022-03-14 14:18:30|288.47|285.57|288.5|285.6|288.59|285.69|288.44|285.54|20
1647267520000|2022-03-14 14:18:40|288.57|285.67|288.5|285.6|288.58|285.68|288.5|285.6|6
1647267530000|2022-03-14 14:18:50|288.55|285.65|288.5|285.6|288.56|285.66|288.48|285.58|11
1647267540000|2022-03-14 14:19:00|288.55|285.65|288.32|285.42|288.55|285.65|288.31|285.41|16
1647267550000|2022-03-14 14:19:10|288.33|285.43|288.32|285.42|288.37|285.47|288.31|285.41|13
1647267560000|2022-03-14 14:19:20|288.36|285.46|288.29|285.39|288.36|285.46|288.26|285.36|15
1647267570000|2022-03-14 14:19:30|288.28|285.38|288.23|285.33|288.3|285.4|288.22|285.32|11
1647267580000|2022-03-14 14:19:40|288.22|285.32|288.23|285.33|288.25|285.35|288.22|285.32|10
1647267590000|2022-03-14 14:19:50|288.16|285.26|288.12|285.22|288.22|285.32|288.1|285.2|21
1647267600000|2022-03-14 14:20:00|288.11|285.21|288.21|285.31|288.22|285.32|288.11|285.21|14
1647267610000|2022-03-14 14:20:10|288.22|285.32|288.07|285.17|288.22|285.32|288.07|285.17|15
1647267620000|2022-03-14 14:20:20|288.06|285.16|288.06|285.16|288.08|285.18|288.05|285.15|13
1647267630000|2022-03-14 14:20:30|288.05|285.15|287.91|285.01|288.05|285.15|287.88|284.98|19
1647267640000|2022-03-14 14:20:40|287.9|285|287.9|285|287.91|285.01|287.89|284.99|11
1647267650000|2022-03-14 14:20:50|287.89|284.99|287.86|284.96|287.89|284.99|287.86|284.96|3
1647267660000|2022-03-14 14:21:00|287.85|284.95|287.7|284.8|287.85|284.95|287.7|284.8|14
1647267670000|2022-03-14 14:21:10|287.69|284.79|287.66|284.76|287.73|284.83|287.66|284.76|17
1647267680000|2022-03-14 14:21:20|287.64|284.74|287.64|284.74|287.68|284.78|287.62|284.72|16
1647267690000|2022-03-14 14:21:30|287.63|284.73|287.53|284.63|287.64|284.74|287.53|284.63|5
1647267700000|2022-03-14 14:21:40|287.55|284.65|287.59|284.69|287.59|284.69|287.52|284.62|17
1647267710000|2022-03-14 14:21:50|287.57|284.67|287.58|284.68|287.63|284.73|287.55|284.65|13
1647267720000|2022-03-14 14:22:00|287.56|284.66|287.58|284.68|287.63|284.73|287.56|284.66|23
1647267730000|2022-03-14 14:22:10|287.57|284.67|287.61|284.71|287.64|284.74|287.55|284.65|22
1647267740000|2022-03-14 14:22:20|287.62|284.72|287.59|284.69|287.62|284.72|287.55|284.65|21
1647267750000|2022-03-14 14:22:30|287.61|284.71|287.59|284.69|287.62|284.72|287.58|284.68|16
1647267760000|2022-03-14 14:22:40|287.6|284.7|287.6|284.7|287.6|284.7|287.59|284.69|7
1647267770000|2022-03-14 14:22:50|287.59|284.69|287.62|284.72|287.67|284.77|287.59|284.69|12
1647267780000|2022-03-14 14:23:00|287.61|284.71|287.62|284.72|287.63|284.73|287.58|284.68|13
1647267790000|2022-03-14 14:23:10|287.61|284.71|287.6|284.7|287.62|284.72|287.59|284.69|8
1647267800000|2022-03-14 14:23:20|287.59|284.69|287.56|284.66|287.6|284.7|287.56|284.66|12
1647267810000|2022-03-14 14:23:30|287.59|284.69|287.61|284.71|287.63|284.73|287.57|284.67|12
1647267820000|2022-03-14 14:23:40|287.62|284.72|287.6|284.7|287.62|284.72|287.6|284.7|5
1647267830000|2022-03-14 14:23:50|287.59|284.69|287.71|284.81|287.71|284.81|287.59|284.69|6
1647267840000|2022-03-14 14:24:00|287.72|284.82|287.64|284.74|287.76|284.86|287.61|284.71|12
1647267850000|2022-03-14 14:24:10|287.63|284.73|287.68|284.78|287.69|284.79|287.63|284.73|9
1647267860000|2022-03-14 14:24:20|287.67|284.77|287.63|284.73|287.78|284.88|287.63|284.73|16
1647267870000|2022-03-14 14:24:30|287.64|284.74|287.65|284.75|287.65|284.75|287.63|284.73|16
1647267880000|2022-03-14 14:24:40|287.64|284.74|287.61|284.71|287.67|284.77|287.59|284.69|21
1647267890000|2022-03-14 14:24:50|287.58|284.68|287.58|284.68|287.6|284.7|287.57|284.67|15
1647267900000|2022-03-14 14:25:00|287.59|284.69|287.64|284.74|287.64|284.74|287.59|284.69|14
1647267910000|2022-03-14 14:25:10|287.65|284.75|287.7|284.8|287.71|284.81|287.65|284.75|9
1647267920000|2022-03-14 14:25:20|287.66|284.76|287.66|284.76|287.67|284.77|287.64|284.74|5
1647267930000|2022-03-14 14:25:30|287.67|284.77|287.65|284.75|287.67|284.77|287.65|284.75|5
1647267940000|2022-03-14 14:25:40|287.66|284.76|287.64|284.74|287.66|284.76|287.63|284.73|8
1647267950000|2022-03-14 14:25:50|287.65|284.75|287.61|284.71|287.65|284.75|287.61|284.71|13
1647267960000|2022-03-14 14:26:00|287.57|284.67|287.33|284.43|287.57|284.67|287.33|284.43|20
1647267970000|2022-03-14 14:26:10|287.34|284.44|287.32|284.42|287.35|284.45|287.2|284.3|22
1647267980000|2022-03-14 14:26:20|287.31|284.41|287.3|284.4|287.31|284.41|287.24|284.34|15
1647267990000|2022-03-14 14:26:30|287.31|284.41|287.21|284.31|287.33|284.43|287.19|284.29|20
1647268000000|2022-03-14 14:26:40|287.22|284.32|287.11|284.21|287.22|284.32|287.08|284.18|16
1647268010000|2022-03-14 14:26:50|287.1|284.2|287.14|284.24|287.17|284.27|287.1|284.2|13
1647268020000|2022-03-14 14:27:00|287.13|284.23|287.09|284.19|287.14|284.24|287.03|284.13|16
1647268030000|2022-03-14 14:27:10|287.08|284.18|287.06|284.16|287.1|284.2|287.05|284.15|16
1647268040000|2022-03-14 14:27:20|287.08|284.18|287.17|284.27|287.17|284.27|287.07|284.17|12
1647268050000|2022-03-14 14:27:30|287.18|284.28|287.22|284.32|287.24|284.34|287.18|284.28|12
1647268060000|2022-03-14 14:27:40|287.23|284.33|287.2|284.3|287.24|284.34|287.2|284.3|6
1647268070000|2022-03-14 14:27:50|287.21|284.31|287.09|284.19|287.21|284.31|287.08|284.18|14
1647268080000|2022-03-14 14:28:00|287.1|284.2|287.16|284.26|287.17|284.27|287.08|284.18|18
1647268090000|2022-03-14 14:28:10|287.14|284.24|287.15|284.25|287.19|284.29|287.12|284.22|11
1647268100000|2022-03-14 14:28:20|287.14|284.24|287.2|284.3|287.2|284.3|287.13|284.23|14
1647268120000|2022-03-14 14:28:40|287.21|284.31|287.24|284.34|287.32|284.42|287.21|284.31|15
1647268130000|2022-03-14 14:28:50|287.25|284.35|287.28|284.38|287.3|284.4|287.24|284.34|8
1647268140000|2022-03-14 14:29:00|287.26|284.36|287.19|284.29|287.26|284.36|287.15|284.25|13
1647268150000|2022-03-14 14:29:10|287.16|284.26|287.21|284.31|287.22|284.32|287.16|284.26|19
1647268160000|2022-03-14 14:29:20|287.2|284.3|287.17|284.27|287.21|284.31|287.16|284.26|10
1647268170000|2022-03-14 14:29:30|287.18|284.28|287.18|284.28|287.22|284.32|287.18|284.28|8
1647268180000|2022-03-14 14:29:40|287.19|284.29|287.19|284.29|287.21|284.31|287.17|284.27|7
1647268190000|2022-03-14 14:29:50|287.18|284.28|287.24|284.34|287.24|284.34|287.18|284.28|5
1647268200000|2022-03-14 14:30:00|287.26|284.36|287.13|284.23|287.27|284.37|287.13|284.23|17
1647268210000|2022-03-14 14:30:10|287.17|284.27|287.18|284.28|287.19|284.29|287.13|284.23|14
1647268220000|2022-03-14 14:30:20|287.17|284.27|287.17|284.27|287.18|284.28|287.15|284.25|5
1647268230000|2022-03-14 14:30:30|287.16|284.26|287.18|284.28|287.19|284.29|287.16|284.26|8
1647268250000|2022-03-14 14:30:50|287.2|284.3|287.19|284.29|287.21|284.31|287.18|284.28|7
1647268260000|2022-03-14 14:31:00|287.2|284.3|287.2|284.3|287.21|284.31|287.18|284.28|5
1647268270000|2022-03-14 14:31:10|287.21|284.31|287.2|284.3|287.21|284.31|287.2|284.3|4
1647268280000|2022-03-14 14:31:20|287.21|284.31|287.21|284.31|287.23|284.33|287.2|284.3|7
1647268290000|2022-03-14 14:31:30|287.22|284.32|287.25|284.35|287.28|284.38|287.21|284.31|6
1647268300000|2022-03-14 14:31:40|287.26|284.36|287.22|284.32|287.27|284.37|287.21|284.31|13
1647268310000|2022-03-14 14:31:50|287.21|284.31|287.22|284.32|287.24|284.34|287.2|284.3|8
1647268320000|2022-03-14 14:32:00|287.23|284.33|287.3|284.4|287.34|284.44|287.23|284.33|19
1647268330000|2022-03-14 14:32:10|287.27|284.37|287.47|284.57|287.54|284.64|287.27|284.37|15
1647268340000|2022-03-14 14:32:20|287.45|284.55|287.48|284.58|287.48|284.58|287.42|284.52|13
1647268350000|2022-03-14 14:32:30|287.46|284.56|287.3|284.4|287.46|284.56|287.22|284.32|17
1647268360000|2022-03-14 14:32:40|287.28|284.38|287.24|284.34|287.29|284.39|287.23|284.33|15
1647268370000|2022-03-14 14:32:50|287.23|284.33|287.25|284.35|287.26|284.36|287.22|284.32|18
1647268380000|2022-03-14 14:33:00|287.22|284.32|287.24|284.34|287.26|284.36|287.22|284.32|15
1647268390000|2022-03-14 14:33:10|287.25|284.35|287.23|284.33|287.29|284.39|287.21|284.31|16
1647268400000|2022-03-14 14:33:20|287.24|284.34|287.23|284.33|287.27|284.37|287.22|284.32|17
1647268410000|2022-03-14 14:33:30|287.24|284.34|287.28|284.38|287.28|284.38|287.23|284.33|7
1647268420000|2022-03-14 14:33:40|287.31|284.41|287.26|284.36|287.31|284.41|287.26|284.36|18
1647268430000|2022-03-14 14:33:50|287.25|284.35|287.23|284.33|287.26|284.36|287.19|284.29|15
1647268440000|2022-03-14 14:34:00|287.24|284.34|287.28|284.38|287.29|284.39|287.24|284.34|17
1647268450000|2022-03-14 14:34:10|287.27|284.37|287.32|284.42|287.35|284.45|287.26|284.36|9
1647268460000|2022-03-14 14:34:20|287.33|284.43|287.43|284.53|287.44|284.54|287.33|284.43|9
1647268470000|2022-03-14 14:34:30|287.41|284.51|287.32|284.42|287.43|284.53|287.32|284.42|11
1647268480000|2022-03-14 14:34:40|287.31|284.41|287.34|284.44|287.38|284.48|287.31|284.41|16
1647268490000|2022-03-14 14:34:50|287.33|284.43|287.35|284.45|287.36|284.46|287.31|284.41|14
1647268500000|2022-03-14 14:35:00|287.36|284.46|287.42|284.52|287.45|284.55|287.35|284.45|14
1647268510000|2022-03-14 14:35:10|287.45|284.55|287.42|284.52|287.46|284.56|287.39|284.49|12
1647268520000|2022-03-14 14:35:20|287.43|284.53|287.5|284.6|287.5|284.6|287.43|284.53|13
1647268540000|2022-03-14 14:35:40|287.51|284.61|287.5|284.6|287.51|284.61|287.5|284.6|2
1647268550000|2022-03-14 14:35:50|287.55|284.65|287.53|284.63|287.55|284.65|287.52|284.62|6
1647268560000|2022-03-14 14:36:00|287.61|284.71|287.62|284.72|287.65|284.75|287.59|284.69|17
1647268570000|2022-03-14 14:36:10|287.61|284.71|287.77|284.87|287.77|284.87|287.6|284.7|14
1647268580000|2022-03-14 14:36:20|287.81|284.91|287.83|284.93|287.85|284.95|287.77|284.87|18
1647268590000|2022-03-14 14:36:30|287.82|284.92|287.77|284.87|287.87|284.97|287.77|284.87|17
1647268600000|2022-03-14 14:36:40|287.79|284.89|287.79|284.89|287.83|284.93|287.79|284.89|17
1647268610000|2022-03-14 14:36:50|287.78|284.88|287.73|284.83|287.78|284.88|287.7|284.8|20
1647268620000|2022-03-14 14:37:00|287.7|284.8|287.56|284.66|287.76|284.86|287.54|284.64|19
1647268630000|2022-03-14 14:37:10|287.52|284.62|287.51|284.61|287.56|284.66|287.48|284.58|20
1647268640000|2022-03-14 14:37:20|287.5|284.6|287.49|284.59|287.53|284.63|287.49|284.59|15
1647268650000|2022-03-14 14:37:30|287.48|284.58|287.82|284.92|287.82|284.92|287.48|284.58|19
1647268660000|2022-03-14 14:37:40|287.81|284.91|288.11|285.21|288.12|285.22|287.81|284.91|15
1647268670000|2022-03-14 14:37:50|288.1|285.2|288.11|285.21|288.14|285.24|288.09|285.19|17
1647268680000|2022-03-14 14:38:00|288.1|285.2|288.04|285.14|288.1|285.2|288|285.1|7
1647268690000|2022-03-14 14:38:10|288.03|285.13|288.05|285.15|288.05|285.15|288.02|285.12|10
1647268700000|2022-03-14 14:38:20|288.04|285.14|288.03|285.13|288.04|285.14|288.03|285.13|8
1647268710000|2022-03-14 14:38:30|288.02|285.12|288.04|285.14|288.05|285.15|288.02|285.12|4
1647268720000|2022-03-14 14:38:40|288.03|285.13|288.02|285.12|288.03|285.13|288.02|285.12|4
1647268730000|2022-03-14 14:38:50|288.01|285.11|287.9|285|288.01|285.11|287.89|284.99|10
1647268740000|2022-03-14 14:39:00|287.91|285.01|288.01|285.11|288.03|285.13|287.88|284.98|19
1647268750000|2022-03-14 14:39:10|288.04|285.14|288.04|285.14|288.08|285.18|288.02|285.12|13
1647268760000|2022-03-14 14:39:20|288.05|285.15|288.09|285.19|288.09|285.19|288.02|285.12|9
1647268770000|2022-03-14 14:39:30|288.03|285.13|287.99|285.09|288.07|285.17|287.99|285.09|11
1647268780000|2022-03-14 14:39:40|288|285.1|288|285.1|288|285.1|287.98|285.08|11
1647268790000|2022-03-14 14:39:50|287.99|285.09|287.94|285.04|288.01|285.11|287.9|285|13
1647268800000|2022-03-14 14:40:00|287.98|285.08|288.01|285.11|288.01|285.11|287.96|285.06|13
1647268810000|2022-03-14 14:40:10|288|285.1|288.01|285.11|288.04|285.14|288|285.1|10
1647268820000|2022-03-14 14:40:20|287.99|285.09|287.97|285.07|288.04|285.14|287.97|285.07|14
1647268830000|2022-03-14 14:40:30|288.02|285.12|287.89|284.99|288.02|285.12|287.89|284.99|14
1647268840000|2022-03-14 14:40:40|287.87|284.97|287.87|284.97|287.88|284.98|287.85|284.95|16
1647268850000|2022-03-14 14:40:50|287.88|284.98|287.88|284.98|287.89|284.99|287.86|284.96|17
1647268860000|2022-03-14 14:41:00|287.9|285|287.73|284.83|287.91|285.01|287.73|284.83|22
1647268870000|2022-03-14 14:41:10|287.72|284.82|287.81|284.91|287.81|284.91|287.72|284.82|13
1647268880000|2022-03-14 14:41:20|287.8|284.9|287.8|284.9|287.8|284.9|287.78|284.88|15
1647268890000|2022-03-14 14:41:30|287.78|284.88|287.89|284.99|287.9|285|287.78|284.88|17
1647268900000|2022-03-14 14:41:40|287.9|285|287.79|284.89|287.9|285|287.79|284.89|16
1647268910000|2022-03-14 14:41:50|287.78|284.88|287.74|284.84|287.79|284.89|287.73|284.83|18
1647268920000|2022-03-14 14:42:00|287.76|284.86|287.76|284.86|287.77|284.87|287.72|284.82|10
1647268930000|2022-03-14 14:42:10|287.75|284.85|287.73|284.83|287.77|284.87|287.7|284.8|18
1647268940000|2022-03-14 14:42:20|287.72|284.82|287.71|284.81|287.73|284.83|287.7|284.8|16
1647268950000|2022-03-14 14:42:30|287.7|284.8|287.74|284.84|287.77|284.87|287.56|284.66|24
1647268960000|2022-03-14 14:42:40|287.71|284.81|287.72|284.82|287.75|284.85|287.7|284.8|18
1647268970000|2022-03-14 14:42:50|287.73|284.83|287.87|284.97|287.96|285.06|287.73|284.83|23
1647268980000|2022-03-14 14:43:00|287.86|284.96|287.83|284.93|287.86|284.96|287.81|284.91|22
1647268990000|2022-03-14 14:43:10|287.82|284.92|287.83|284.93|287.84|284.94|287.81|284.91|15
1647269000000|2022-03-14 14:43:20|287.82|284.92|287.81|284.91|287.83|284.93|287.81|284.91|8
1647269010000|2022-03-14 14:43:30|287.8|284.9|287.88|284.98|287.88|284.98|287.8|284.9|9
1647269020000|2022-03-14 14:43:40|287.89|284.99|287.99|285.09|288.05|285.15|287.87|284.97|18
1647269030000|2022-03-14 14:43:50|287.98|285.08|287.84|284.94|287.98|285.08|287.83|284.93|20
1647269040000|2022-03-14 14:44:00|287.86|284.96|287.86|284.96|287.88|284.98|287.85|284.95|13
1647269050000|2022-03-14 14:44:10|287.84|284.94|287.71|284.81|287.86|284.96|287.66|284.76|20
1647269060000|2022-03-14 14:44:20|287.66|284.76|287.65|284.75|287.67|284.77|287.63|284.73|12
1647269070000|2022-03-14 14:44:30|287.64|284.74|287.72|284.82|287.79|284.89|287.64|284.74|17
1647269080000|2022-03-14 14:44:40|287.74|284.84|287.73|284.83|287.8|284.9|287.67|284.77|23
1647269090000|2022-03-14 14:44:50|287.71|284.81|287.92|285.02|287.97|285.07|287.71|284.81|19
1647269100000|2022-03-14 14:45:00|287.9|285|287.89|284.99|287.9|285|287.83|284.93|18
1647269110000|2022-03-14 14:45:10|287.92|285.02|287.88|284.98|287.94|285.04|287.87|284.97|14
1647269120000|2022-03-14 14:45:20|287.91|285.01|287.69|284.79|287.92|285.02|287.69|284.79|18
1647269130000|2022-03-14 14:45:30|287.7|284.8|287.71|284.81|287.72|284.82|287.66|284.76|17
1647269140000|2022-03-14 14:45:40|287.69|284.79|287.69|284.79|287.7|284.8|287.67|284.77|14
1647269150000|2022-03-14 14:45:50|287.68|284.78|287.68|284.78|287.7|284.8|287.66|284.76|8
1647269160000|2022-03-14 14:46:00|287.67|284.77|288.16|285.26|288.16|285.26|287.67|284.77|12
1647269170000|2022-03-14 14:46:10|288.25|285.35|288.17|285.27|288.31|285.41|288.15|285.25|16
1647269180000|2022-03-14 14:46:20|288.13|285.23|288.13|285.23|288.13|285.23|288.09|285.19|11
1647269190000|2022-03-14 14:46:30|288.12|285.22|288.14|285.24|288.14|285.24|288.09|285.19|6
1647269200000|2022-03-14 14:46:40|288.18|285.28|288.23|285.33|288.23|285.33|288.17|285.27|16
1647269210000|2022-03-14 14:46:50|288.22|285.32|288.22|285.32|288.25|285.35|288.21|285.31|9
1647269220000|2022-03-14 14:47:00|288.24|285.34|288.17|285.27|288.24|285.34|288.15|285.25|16
1647269230000|2022-03-14 14:47:10|288.18|285.28|288.26|285.36|288.28|285.38|288.18|285.28|15
1647269240000|2022-03-14 14:47:20|288.24|285.34|288.24|285.34|288.26|285.36|288.23|285.33|13
1647269250000|2022-03-14 14:47:30|288.23|285.33|288.28|285.38|288.28|285.38|288.23|285.33|14
1647269260000|2022-03-14 14:47:40|288.29|285.39|288.21|285.31|288.31|285.41|288.17|285.27|18
1647269270000|2022-03-14 14:47:50|288.22|285.32|288.29|285.39|288.29|285.39|288.19|285.29|12
1647269280000|2022-03-14 14:48:00|288.27|285.37|288.2|285.3|288.27|285.37|288.2|285.3|10
1647269290000|2022-03-14 14:48:10|288.21|285.31|288.16|285.26|288.21|285.31|288.15|285.25|16
1647269300000|2022-03-14 14:48:20|288.17|285.27|288.22|285.32|288.22|285.32|288.12|285.22|20
1647269310000|2022-03-14 14:48:30|288.21|285.31|288.23|285.33|288.23|285.33|288.21|285.31|5
1647269320000|2022-03-14 14:48:40|288.22|285.32|288.2|285.3|288.22|285.32|288.18|285.28|11
1647269330000|2022-03-14 14:48:50|288.17|285.27|288.13|285.23|288.17|285.27|288.1|285.2|20
1647269340000|2022-03-14 14:49:00|288.17|285.27|288.19|285.29|288.2|285.3|288.15|285.25|16
1647269350000|2022-03-14 14:49:10|288.2|285.3|288.05|285.15|288.2|285.3|288.05|285.15|11
1647269360000|2022-03-14 14:49:20|288.03|285.13|288.1|285.2|288.1|285.2|288.01|285.11|11
1647269370000|2022-03-14 14:49:30|288.08|285.18|288.03|285.13|288.08|285.18|288.01|285.11|14
1647269380000|2022-03-14 14:49:40|288.02|285.12|287.97|285.07|288.04|285.14|287.95|285.05|16
1647269390000|2022-03-14 14:49:50|287.98|285.08|288.01|285.11|288.01|285.11|287.96|285.06|19
1647269400000|2022-03-14 14:50:00|287.99|285.09|287.89|284.99|288.01|285.11|287.88|284.98|13
1647269410000|2022-03-14 14:50:10|287.87|284.97|287.91|285.01|287.95|285.05|287.87|284.97|22
1647269420000|2022-03-14 14:50:20|287.82|284.92|287.69|284.79|287.82|284.92|287.69|284.79|18
1647269430000|2022-03-14 14:50:30|287.68|284.78|287.75|284.85|287.75|284.85|287.67|284.77|13
1647269440000|2022-03-14 14:50:40|287.76|284.86|287.78|284.88|287.8|284.9|287.76|284.86|13
1647269450000|2022-03-14 14:50:50|287.79|284.89|287.78|284.88|287.8|284.9|287.78|284.88|15
1647269460000|2022-03-14 14:51:00|287.79|284.89|287.79|284.89|287.8|284.9|287.78|284.88|7
1647269470000|2022-03-14 14:51:10|287.8|284.9|287.8|284.9|287.82|284.92|287.8|284.9|9
1647269480000|2022-03-14 14:51:20|287.81|284.91|287.83|284.93|287.83|284.93|287.8|284.9|9
1647269490000|2022-03-14 14:51:30|287.88|284.98|288.12|285.22|288.12|285.22|287.88|284.98|23
1647269500000|2022-03-14 14:51:40|288.08|285.18|288.15|285.25|288.18|285.28|288.05|285.15|21
1647269510000|2022-03-14 14:51:50|288.16|285.26|288.22|285.32|288.27|285.37|288.16|285.26|19
1647269520000|2022-03-14 14:52:00|288.29|285.39|288.2|285.3|288.3|285.4|288.19|285.29|21
1647269530000|2022-03-14 14:52:10|288.19|285.29|288.18|285.28|288.24|285.34|288.17|285.27|22
1647269540000|2022-03-14 14:52:20|288.19|285.29|288.36|285.46|288.39|285.49|288.19|285.29|17
1647269550000|2022-03-14 14:52:30|288.37|285.47|288.42|285.52|288.47|285.57|288.37|285.47|12
1647269560000|2022-03-14 14:52:40|288.43|285.53|288.47|285.57|288.48|285.58|288.43|285.53|12
1647269570000|2022-03-14 14:52:50|288.44|285.54|288.39|285.49|288.46|285.56|288.39|285.49|15
1647269580000|2022-03-14 14:53:00|288.4|285.5|288.4|285.5|288.43|285.53|288.36|285.46|17
1647269590000|2022-03-14 14:53:10|288.42|285.52|288.4|285.5|288.43|285.53|288.4|285.5|5
1647269600000|2022-03-14 14:53:20|288.39|285.49|288.33|285.43|288.43|285.53|288.27|285.37|17
1647269610000|2022-03-14 14:53:30|288.32|285.42|288.3|285.4|288.32|285.42|288.3|285.4|6
1647269620000|2022-03-14 14:53:40|288.32|285.42|288.3|285.4|288.32|285.42|288.29|285.39|11
1647269630000|2022-03-14 14:53:50|288.31|285.41|288.33|285.43|288.34|285.44|288.3|285.4|17
1647269640000|2022-03-14 14:54:00|288.32|285.42|288.33|285.43|288.34|285.44|288.32|285.42|7
1647269650000|2022-03-14 14:54:10|288.32|285.42|288.32|285.42|288.33|285.43|288.31|285.41|4
1647269660000|2022-03-14 14:54:20|288.31|285.41|288.43|285.53|288.45|285.55|288.31|285.41|12
1647269670000|2022-03-14 14:54:30|288.42|285.52|288.43|285.53|288.44|285.54|288.37|285.47|14
1647269680000|2022-03-14 14:54:40|288.4|285.5|288.38|285.48|288.41|285.51|288.37|285.47|4
1647269690000|2022-03-14 14:54:50|288.41|285.51|288.38|285.48|288.41|285.51|288.37|285.47|8
1647269700000|2022-03-14 14:55:00|288.39|285.49|288.37|285.47|288.4|285.5|288.35|285.45|13
1647269710000|2022-03-14 14:55:10|288.39|285.49|288.34|285.44|288.39|285.49|288.31|285.41|11
1647269720000|2022-03-14 14:55:20|288.33|285.43|288.32|285.42|288.33|285.43|288.29|285.39|17
1647269730000|2022-03-14 14:55:30|288.33|285.43|288.25|285.35|288.36|285.46|288.25|285.35|12
1647269740000|2022-03-14 14:55:40|288.26|285.36|288.34|285.44|288.36|285.46|288.26|285.36|13
1647269750000|2022-03-14 14:55:50|288.37|285.47|288.52|285.62|288.52|285.62|288.37|285.47|10
1647269760000|2022-03-14 14:56:00|288.51|285.61|288.7|285.8|288.72|285.82|288.51|285.61|15
1647269770000|2022-03-14 14:56:10|288.68|285.78|288.67|285.77|288.72|285.82|288.67|285.77|13
1647269780000|2022-03-14 14:56:20|288.68|285.78|288.76|285.86|288.79|285.89|288.65|285.75|19
1647269790000|2022-03-14 14:56:30|288.79|285.89|288.92|286.02|288.98|286.08|288.79|285.89|21
1647269800000|2022-03-14 14:56:40|288.91|286.01|288.89|285.99|288.93|286.03|288.84|285.94|7
1647269810000|2022-03-14 14:56:50|288.88|285.98|288.82|285.92|288.91|286.01|288.82|285.92|20
1647269820000|2022-03-14 14:57:00|288.81|285.91|288.84|285.94|288.89|285.99|288.8|285.9|15
1647269830000|2022-03-14 14:57:10|288.86|285.96|288.89|285.99|288.91|286.01|288.86|285.96|15
1647269840000|2022-03-14 14:57:20|288.87|285.97|288.86|285.96|288.92|286.02|288.85|285.95|16
1647269850000|2022-03-14 14:57:30|288.79|285.89|288.78|285.88|288.82|285.92|288.77|285.87|15
1647269860000|2022-03-14 14:57:40|288.79|285.89|288.78|285.88|288.84|285.94|288.78|285.88|20
1647269870000|2022-03-14 14:57:50|288.77|285.87|288.84|285.94|288.85|285.95|288.77|285.87|21
1647269880000|2022-03-14 14:58:00|288.83|285.93|288.88|285.98|288.91|286.01|288.83|285.93|12
1647269890000|2022-03-14 14:58:10|288.87|285.97|288.9|286|288.91|286.01|288.87|285.97|7
1647269900000|2022-03-14 14:58:20|288.89|285.99|288.87|285.97|288.89|285.99|288.86|285.96|11
1647269910000|2022-03-14 14:58:30|288.86|285.96|288.92|286.02|288.92|286.02|288.86|285.96|17
1647269920000|2022-03-14 14:58:40|288.91|286.01|288.97|286.07|288.97|286.07|288.91|286.01|14
1647269930000|2022-03-14 14:58:50|288.98|286.08|288.99|286.09|289.02|286.12|288.97|286.07|14
1647269940000|2022-03-14 14:59:00|288.98|286.08|289|286.1|289.01|286.11|288.98|286.08|7
1647269950000|2022-03-14 14:59:10|289.01|286.11|288.97|286.07|289.02|286.12|288.97|286.07|9
1647269960000|2022-03-14 14:59:20|288.98|286.08|289.08|286.18|289.08|286.18|288.98|286.08|7
1647269970000|2022-03-14 14:59:30|289.06|286.16|289.05|286.15|289.08|286.18|289.04|286.14|17
1647269980000|2022-03-14 14:59:40|289.04|286.14|289.07|286.17|289.07|286.17|289.04|286.14|18
1647269990000|2022-03-14 14:59:50|289.06|286.16|289.09|286.19|289.09|286.19|289.02|286.12|16
1647270000000|2022-03-14 15:00:00|289.07|286.17|289.19|286.29|289.24|286.34|289.07|286.17|19
1647270010000|2022-03-14 15:00:10|289.18|286.28|289.17|286.27|289.22|286.32|289.17|286.27|16
1647270020000|2022-03-14 15:00:20|289.18|286.28|289.08|286.18|289.19|286.29|289.05|286.15|19
1647270030000|2022-03-14 15:00:30|289.07|286.17|289.08|286.18|289.09|286.19|289.06|286.16|18
1647270040000|2022-03-14 15:00:40|289.09|286.19|289.07|286.17|289.1|286.2|289.05|286.15|14
1647270050000|2022-03-14 15:00:50|289.06|286.16|289.02|286.12|289.06|286.16|289.02|286.12|11
1647270060000|2022-03-14 15:01:00|289.03|286.13|289.02|286.12|289.05|286.15|289|286.1|15
1647270070000|2022-03-14 15:01:10|288.99|286.09|288.98|286.08|289.04|286.14|288.96|286.06|20
1647270080000|2022-03-14 15:01:20|289|286.1|288.97|286.07|289.01|286.11|288.94|286.04|18
1647270090000|2022-03-14 15:01:30|288.96|286.06|288.84|285.94|288.97|286.07|288.84|285.94|17
1647270100000|2022-03-14 15:01:40|288.85|285.95|288.78|285.88|288.86|285.96|288.77|285.87|13
1647270110000|2022-03-14 15:01:50|288.81|285.91|288.85|285.95|288.88|285.98|288.81|285.91|10
1647270120000|2022-03-14 15:02:00|288.84|285.94|288.83|285.93|288.87|285.97|288.82|285.92|12
1647270130000|2022-03-14 15:02:10|288.82|285.92|288.8|285.9|288.84|285.94|288.77|285.87|12
1647270140000|2022-03-14 15:02:20|288.79|285.89|288.77|285.87|288.83|285.93|288.77|285.87|7
1647270150000|2022-03-14 15:02:30|288.78|285.88|288.64|285.74|288.78|285.88|288.64|285.74|20
1647270160000|2022-03-14 15:02:40|288.63|285.73|288.65|285.75|288.69|285.79|288.62|285.72|18
1647270170000|2022-03-14 15:02:50|288.67|285.77|288.69|285.79|288.69|285.79|288.64|285.74|9
1647270180000|2022-03-14 15:03:00|288.68|285.78|288.75|285.85|288.76|285.86|288.68|285.78|15
1647270190000|2022-03-14 15:03:10|288.74|285.84|288.73|285.83|288.75|285.85|288.72|285.82|8
1647270200000|2022-03-14 15:03:20|288.74|285.84|288.72|285.82|288.74|285.84|288.72|285.82|5
1647270210000|2022-03-14 15:03:30|288.73|285.83|288.73|285.83|288.74|285.84|288.71|285.81|8
1647270220000|2022-03-14 15:03:40|288.7|285.8|288.7|285.8|288.71|285.81|288.66|285.76|20
1647270230000|2022-03-14 15:03:50|288.69|285.79|288.68|285.78|288.71|285.81|288.68|285.78|18
1647270240000|2022-03-14 15:04:00|288.7|285.8|288.7|285.8|288.7|285.8|288.68|285.78|12
1647270250000|2022-03-14 15:04:10|288.69|285.79|288.74|285.84|288.74|285.84|288.69|285.79|7
1647270260000|2022-03-14 15:04:20|288.76|285.86|288.75|285.85|288.76|285.86|288.74|285.84|16
1647270270000|2022-03-14 15:04:30|288.74|285.84|288.76|285.86|288.77|285.87|288.71|285.81|20
1647270280000|2022-03-14 15:04:40|288.75|285.85|288.8|285.9|288.8|285.9|288.75|285.85|8
1647270290000|2022-03-14 15:04:50|288.82|285.92|288.85|285.95|288.86|285.96|288.81|285.91|14
1647270300000|2022-03-14 15:05:00|288.86|285.96|289.13|286.23|289.13|286.23|288.86|285.96|13
1647270310000|2022-03-14 15:05:10|289.14|286.24|289.21|286.31|289.23|286.33|289.14|286.24|8
1647270320000|2022-03-14 15:05:20|289.2|286.3|289.05|286.15|289.2|286.3|289.01|286.11|19
1647270330000|2022-03-14 15:05:30|289.04|286.14|289.04|286.14|289.04|286.14|289.04|286.14|1
1647270340000|2022-03-14 15:05:40|289.03|286.13|289.01|286.11|289.07|286.17|289.01|286.11|15
1647270350000|2022-03-14 15:05:50|288.99|286.09|289|286.1|289.01|286.11|288.98|286.08|7
1647270360000|2022-03-14 15:06:00|289.01|286.11|289.05|286.15|289.06|286.16|289|286.1|13
1647270370000|2022-03-14 15:06:10|289.04|286.14|289.07|286.17|289.08|286.18|289.04|286.14|13
1647270380000|2022-03-14 15:06:20|289.06|286.16|289.09|286.19|289.1|286.2|289.06|286.16|12
1647270390000|2022-03-14 15:06:30|289.11|286.21|288.83|285.93|289.12|286.22|288.83|285.93|17
1647270400000|2022-03-14 15:06:40|288.84|285.94|288.84|285.94|288.89|285.99|288.82|285.92|20
1647270410000|2022-03-14 15:06:50|288.83|285.93|288.78|285.88|288.88|285.98|288.78|285.88|17
1647270420000|2022-03-14 15:07:00|288.77|285.87|288.81|285.91|288.82|285.92|288.77|285.87|13
1647270430000|2022-03-14 15:07:10|288.82|285.92|288.79|285.89|288.82|285.92|288.78|285.88|7
1647270440000|2022-03-14 15:07:20|288.8|285.9|288.78|285.88|288.8|285.9|288.78|285.88|6
1647270450000|2022-03-14 15:07:30|288.79|285.89|288.82|285.92|288.82|285.92|288.78|285.88|8
1647270460000|2022-03-14 15:07:40|288.84|285.94|288.91|286.01|288.92|286.02|288.84|285.94|10
1647270470000|2022-03-14 15:07:50|288.92|286.02|288.96|286.06|288.96|286.06|288.9|286|12
1647270480000|2022-03-14 15:08:00|288.95|286.05|288.84|285.94|288.96|286.06|288.84|285.94|20
1647270490000|2022-03-14 15:08:10|288.83|285.93|288.95|286.05|288.95|286.05|288.82|285.92|17
1647270500000|2022-03-14 15:08:20|288.96|286.06|289.05|286.15|289.08|286.18|288.96|286.06|20
1647270510000|2022-03-14 15:08:30|289.07|286.17|289.08|286.18|289.08|286.18|289.04|286.14|7
1647270520000|2022-03-14 15:08:40|289.07|286.17|289.04|286.14|289.08|286.18|289.02|286.12|9
1647270530000|2022-03-14 15:08:50|289.06|286.16|289.04|286.14|289.06|286.16|289.03|286.13|5
1647270540000|2022-03-14 15:09:00|289.07|286.17|289.09|286.19|289.1|286.2|289.06|286.16|12
1647270550000|2022-03-14 15:09:10|289.06|286.16|289.08|286.18|289.09|286.19|289.03|286.13|11
1647270560000|2022-03-14 15:09:20|289.09|286.19|289.17|286.27|289.19|286.29|289.08|286.18|9
1647270570000|2022-03-14 15:09:30|289.18|286.28|289.24|286.34|289.25|286.35|289.07|286.17|20
1647270580000|2022-03-14 15:09:40|289.22|286.32|289.2|286.3|289.26|286.36|289.2|286.3|11
1647270590000|2022-03-14 15:09:50|289.23|286.33|289.27|286.37|289.27|286.37|289.22|286.32|4
1647270600000|2022-03-14 15:10:00|289.28|286.38|289.38|286.48|289.44|286.54|289.28|286.38|17
1647270610000|2022-03-14 15:10:10|289.4|286.5|289.57|286.67|289.58|286.68|289.4|286.5|14
1647270620000|2022-03-14 15:10:20|289.55|286.65|289.54|286.64|289.61|286.71|289.53|286.63|14
1647270630000|2022-03-14 15:10:30|289.55|286.65|289.54|286.64|289.57|286.67|289.53|286.63|20
1647270640000|2022-03-14 15:10:40|289.53|286.63|289.46|286.56|289.58|286.68|289.43|286.53|16
1647270650000|2022-03-14 15:10:50|289.5|286.6|289.48|286.58|289.52|286.62|289.48|286.58|7
1647270660000|2022-03-14 15:11:00|289.47|286.57|289.47|286.57|289.48|286.58|289.44|286.54|14
1647270670000|2022-03-14 15:11:10|289.48|286.58|289.34|286.44|289.48|286.58|289.3|286.4|14
1647270680000|2022-03-14 15:11:20|289.36|286.46|289.38|286.48|289.39|286.49|289.3|286.4|22
1647270690000|2022-03-14 15:11:30|289.4|286.5|289.38|286.48|289.4|286.5|289.38|286.48|5
1647270700000|2022-03-14 15:11:40|289.4|286.5|289.39|286.49|289.4|286.5|289.37|286.47|10
1647270710000|2022-03-14 15:11:50|289.38|286.48|289.51|286.61|289.51|286.61|289.38|286.48|11
1647270720000|2022-03-14 15:12:00|289.49|286.59|289.5|286.6|289.51|286.61|289.44|286.54|19
1647270730000|2022-03-14 15:12:10|289.49|286.59|289.51|286.61|289.55|286.65|289.48|286.58|21
1647270740000|2022-03-14 15:12:20|289.5|286.6|289.41|286.51|289.52|286.62|289.39|286.49|18
1647270750000|2022-03-14 15:12:30|289.42|286.52|289.47|286.57|289.48|286.58|289.41|286.51|18
1647270760000|2022-03-14 15:12:40|289.48|286.58|289.43|286.53|289.48|286.58|289.39|286.49|15
1647270770000|2022-03-14 15:12:50|289.42|286.52|289.43|286.53|289.47|286.57|289.42|286.52|9
1647270780000|2022-03-14 15:13:00|289.44|286.54|289.42|286.52|289.44|286.54|289.41|286.51|10
1647270790000|2022-03-14 15:13:10|289.41|286.51|289.4|286.5|289.42|286.52|289.39|286.49|8
1647270800000|2022-03-14 15:13:20|289.39|286.49|289.38|286.48|289.41|286.51|289.35|286.45|13
1647270810000|2022-03-14 15:13:30|289.39|286.49|289.36|286.46|289.39|286.49|289.35|286.45|17
1647270820000|2022-03-14 15:13:40|289.37|286.47|289.3|286.4|289.39|286.49|289.29|286.39|17
1647270830000|2022-03-14 15:13:50|289.31|286.41|289.26|286.36|289.31|286.41|289.25|286.35|14
1647270840000|2022-03-14 15:14:00|289.25|286.35|289.25|286.35|289.3|286.4|289.25|286.35|13
1647270850000|2022-03-14 15:14:10|289.26|286.36|289.25|286.35|289.27|286.37|289.24|286.34|8
1647270860000|2022-03-14 15:14:20|289.26|286.36|289.25|286.35|289.28|286.38|289.19|286.29|13
1647270870000|2022-03-14 15:14:30|289.22|286.32|289.16|286.26|289.25|286.35|289.16|286.26|11
1647270880000|2022-03-14 15:14:40|289.17|286.27|289.06|286.16|289.17|286.27|289.03|286.13|21
1647270890000|2022-03-14 15:14:50|289.05|286.15|289.1|286.2|289.12|286.22|289.05|286.15|16
1647270900000|2022-03-14 15:15:00|289.14|286.24|289.12|286.22|289.17|286.27|289.11|286.21|11
1647270910000|2022-03-14 15:15:10|289.11|286.21|289.12|286.22|289.12|286.22|289.1|286.2|6
1647270920000|2022-03-14 15:15:20|289.11|286.21|289.18|286.28|289.22|286.32|289.1|286.2|19
1647270930000|2022-03-14 15:15:30|289.19|286.29|289.17|286.27|289.2|286.3|289.17|286.27|9
1647270940000|2022-03-14 15:15:40|289.18|286.28|289.16|286.26|289.18|286.28|289.15|286.25|12
1647270950000|2022-03-14 15:15:50|289.15|286.25|289.16|286.26|289.27|286.37|289.15|286.25|17
1647270960000|2022-03-14 15:16:00|289.17|286.27|289.16|286.26|289.19|286.29|289.16|286.26|10
1647270970000|2022-03-14 15:16:10|289.18|286.28|289.16|286.26|289.19|286.29|289.16|286.26|7
1647270980000|2022-03-14 15:16:20|289.17|286.27|289.16|286.26|289.18|286.28|289.14|286.24|18
1647270990000|2022-03-14 15:16:30|289.15|286.25|289.15|286.25|289.17|286.27|289.12|286.22|12
1647271000000|2022-03-14 15:16:40|289.16|286.26|289.16|286.26|289.17|286.27|289.12|286.22|15
1647271010000|2022-03-14 15:16:50|289.2|286.3|289.19|286.29|289.2|286.3|289.15|286.25|15
1647271020000|2022-03-14 15:17:00|289.18|286.28|289.19|286.29|289.19|286.29|289.13|286.23|15
1647271030000|2022-03-14 15:17:10|289.15|286.25|289.12|286.22|289.17|286.27|289.12|286.22|7
1647271040000|2022-03-14 15:17:20|289.14|286.24|289.13|286.23|289.16|286.26|289.12|286.22|13
1647271050000|2022-03-14 15:17:30|289.12|286.22|288.99|286.09|289.12|286.22|288.98|286.08|16
1647271060000|2022-03-14 15:17:40|289.02|286.12|289.04|286.14|289.09|286.19|288.98|286.08|15
1647271070000|2022-03-14 15:17:50|289.05|286.15|289.05|286.15|289.05|286.15|289.03|286.13|16
1647271080000|2022-03-14 15:18:00|289.04|286.14|289.03|286.13|289.07|286.17|289.03|286.13|14
1647271090000|2022-03-14 15:18:10|289.04|286.14|288.88|285.98|289.04|286.14|288.87|285.97|16
1647271100000|2022-03-14 15:18:20|288.87|285.97|288.63|285.73|288.87|285.97|288.6|285.7|18
1647271110000|2022-03-14 15:18:30|288.64|285.74|288.63|285.73|288.67|285.77|288.58|285.68|17
1647271120000|2022-03-14 15:18:40|288.7|285.8|288.69|285.79|288.72|285.82|288.68|285.78|13
1647271130000|2022-03-14 15:18:50|288.7|285.8|288.67|285.77|288.7|285.8|288.66|285.76|11
1647271140000|2022-03-14 15:19:00|288.68|285.78|288.67|285.77|288.68|285.78|288.66|285.76|10
1647271150000|2022-03-14 15:19:10|288.68|285.78|288.68|285.78|288.7|285.8|288.67|285.77|11
1647271160000|2022-03-14 15:19:20|288.7|285.8|288.76|285.86|288.78|285.88|288.68|285.78|15
1647271170000|2022-03-14 15:19:30|288.78|285.88|288.76|285.86|288.82|285.92|288.76|285.86|17
1647271180000|2022-03-14 15:19:40|288.78|285.88|288.72|285.82|288.79|285.89|288.72|285.82|19
1647271190000|2022-03-14 15:19:50|288.69|285.79|288.71|285.81|288.72|285.82|288.69|285.79|6
1647271200000|2022-03-14 15:20:00|288.72|285.82|288.71|285.81|288.77|285.87|288.7|285.8|14
1647271210000|2022-03-14 15:20:10|288.72|285.82|288.7|285.8|288.76|285.86|288.67|285.77|18
1647271220000|2022-03-14 15:20:20|288.69|285.79|288.69|285.79|288.7|285.8|288.69|285.79|5
1647271230000|2022-03-14 15:20:30|288.68|285.78|288.71|285.81|288.71|285.81|288.68|285.78|10
1647271240000|2022-03-14 15:20:40|288.7|285.8|288.69|285.79|288.7|285.8|288.66|285.76|19
1647271250000|2022-03-14 15:20:50|288.68|285.78|288.44|285.54|288.71|285.81|288.44|285.54|18
1647271260000|2022-03-14 15:21:00|288.45|285.55|288.37|285.47|288.45|285.55|288.34|285.44|28
1647271270000|2022-03-14 15:21:10|288.38|285.48|288.4|285.5|288.51|285.61|288.38|285.48|17
1647271280000|2022-03-14 15:21:20|288.39|285.49|288.41|285.51|288.41|285.51|288.38|285.48|12
1647271290000|2022-03-14 15:21:30|288.42|285.52|288.48|285.58|288.49|285.59|288.38|285.48|18
1647271300000|2022-03-14 15:21:40|288.47|285.57|288.46|285.56|288.53|285.63|288.45|285.55|21
1647271310000|2022-03-14 15:21:50|288.53|285.63|288.44|285.54|288.53|285.63|288.43|285.53|25
1647271320000|2022-03-14 15:22:00|288.45|285.55|288.43|285.53|288.47|285.57|288.41|285.51|16
1647271330000|2022-03-14 15:22:10|288.44|285.54|288.53|285.63|288.57|285.67|288.42|285.52|24
1647271340000|2022-03-14 15:22:20|288.52|285.62|288.51|285.61|288.53|285.63|288.48|285.58|18
1647271350000|2022-03-14 15:22:30|288.5|285.6|288.52|285.62|288.56|285.66|288.49|285.59|17
1647271360000|2022-03-14 15:22:40|288.49|285.59|288.56|285.66|288.6|285.7|288.49|285.59|23
1647271370000|2022-03-14 15:22:50|288.57|285.67|288.56|285.66|288.61|285.71|288.54|285.64|18
1647271380000|2022-03-14 15:23:00|288.57|285.67|288.59|285.69|288.61|285.71|288.54|285.64|23
1647271390000|2022-03-14 15:23:10|288.6|285.7|288.59|285.69|288.6|285.7|288.54|285.64|17
1647271400000|2022-03-14 15:23:20|288.57|285.67|288.6|285.7|288.61|285.71|288.56|285.66|12
1647271410000|2022-03-14 15:23:30|288.59|285.69|288.58|285.68|288.6|285.7|288.53|285.63|13
1647271420000|2022-03-14 15:23:40|288.59|285.69|288.55|285.65|288.6|285.7|288.55|285.65|9
1647271430000|2022-03-14 15:23:50|288.54|285.64|288.61|285.71|288.62|285.72|288.54|285.64|14
1647271440000|2022-03-14 15:24:00|288.59|285.69|288.5|285.6|288.59|285.69|288.49|285.59|20
1647271450000|2022-03-14 15:24:10|288.51|285.61|288.54|285.64|288.59|285.69|288.48|285.58|23
1647271460000|2022-03-14 15:24:20|288.51|285.61|288.55|285.65|288.56|285.66|288.5|285.6|16
1647271470000|2022-03-14 15:24:30|288.53|285.63|288.6|285.7|288.61|285.71|288.52|285.62|14
1647271480000|2022-03-14 15:24:40|288.61|285.71|288.6|285.7|288.61|285.71|288.57|285.67|12
1647271490000|2022-03-14 15:24:50|288.59|285.69|288.55|285.65|288.6|285.7|288.51|285.61|16
1647271500000|2022-03-14 15:25:00|288.54|285.64|288.57|285.67|288.57|285.67|288.5|285.6|15
1647271510000|2022-03-14 15:25:10|288.56|285.66|288.55|285.65|288.58|285.68|288.54|285.64|13
1647271520000|2022-03-14 15:25:20|288.56|285.66|288.55|285.65|288.57|285.67|288.53|285.63|20
1647271530000|2022-03-14 15:25:30|288.56|285.66|288.56|285.66|288.58|285.68|288.56|285.66|8
1647271540000|2022-03-14 15:25:40|288.57|285.67|288.56|285.66|288.58|285.68|288.55|285.65|10
1647271550000|2022-03-14 15:25:50|288.57|285.67|288.59|285.69|288.59|285.69|288.54|285.64|16
1647271560000|2022-03-14 15:26:00|288.58|285.68|288.58|285.68|288.58|285.68|288.56|285.66|9
1647271570000|2022-03-14 15:26:10|288.59|285.69|288.5|285.6|288.59|285.69|288.49|285.59|18
1647271580000|2022-03-14 15:26:20|288.51|285.61|288.53|285.63|288.55|285.65|288.48|285.58|14
1647271590000|2022-03-14 15:26:30|288.54|285.64|288.56|285.66|288.58|285.68|288.54|285.64|18
1647271600000|2022-03-14 15:26:40|288.55|285.65|288.6|285.7|288.6|285.7|288.53|285.63|23
1647271610000|2022-03-14 15:26:50|288.59|285.69|288.56|285.66|288.6|285.7|288.56|285.66|10
1647271620000|2022-03-14 15:27:00|288.57|285.67|288.46|285.56|288.58|285.68|288.46|285.56|26
1647271630000|2022-03-14 15:27:10|288.45|285.55|288.46|285.56|288.49|285.59|288.45|285.55|15
1647271640000|2022-03-14 15:27:20|288.45|285.55|288.37|285.47|288.47|285.57|288.37|285.47|21
1647271650000|2022-03-14 15:27:30|288.38|285.48|288.36|285.46|288.39|285.49|288.36|285.46|5
1647271660000|2022-03-14 15:27:40|288.38|285.48|288.38|285.48|288.4|285.5|288.37|285.47|18
1647271670000|2022-03-14 15:27:50|288.37|285.47|288.39|285.49|288.4|285.5|288.37|285.47|12
1647271680000|2022-03-14 15:28:00|288.38|285.48|288.27|285.37|288.4|285.5|288.25|285.35|21
1647271690000|2022-03-14 15:28:10|288.26|285.36|288.31|285.41|288.32|285.42|288.25|285.35|25
1647271700000|2022-03-14 15:28:20|288.32|285.42|288.19|285.29|288.32|285.42|288.19|285.29|22
1647271710000|2022-03-14 15:28:30|288.2|285.3|288.19|285.29|288.2|285.3|288.18|285.28|14
1647271720000|2022-03-14 15:28:40|288.18|285.28|288.12|285.22|288.18|285.28|288.11|285.21|19
1647271730000|2022-03-14 15:28:50|288.13|285.23|288.06|285.16|288.15|285.25|288.06|285.16|25
1647271740000|2022-03-14 15:29:00|288.03|285.13|288.03|285.13|288.07|285.17|287.94|285.04|21
1647271750000|2022-03-14 15:29:10|288.04|285.14|288.2|285.3|288.21|285.31|288.03|285.13|19
1647271760000|2022-03-14 15:29:20|288.21|285.31|288.22|285.32|288.22|285.32|288.14|285.24|18
1647271770000|2022-03-14 15:29:30|288.21|285.31|288.25|285.35|288.29|285.39|288.18|285.28|25
1647271780000|2022-03-14 15:29:40|288.29|285.39|288.25|285.35|288.3|285.4|288.23|285.33|13
1647271790000|2022-03-14 15:29:50|288.27|285.37|288.26|285.36|288.28|285.38|288.2|285.3|20
1647271800000|2022-03-14 15:30:00|288.25|285.35|288.27|285.37|288.29|285.39|288.24|285.34|27
1647271810000|2022-03-14 15:30:10|288.32|285.42|288.41|285.51|288.43|285.53|288.32|285.42|28
1647271820000|2022-03-14 15:30:20|288.39|285.49|288.36|285.46|288.42|285.52|288.36|285.46|16
1647271830000|2022-03-14 15:30:30|288.38|285.48|288.32|285.42|288.4|285.5|288.32|285.42|19
1647271840000|2022-03-14 15:30:40|288.31|285.41|288.31|285.41|288.35|285.45|288.3|285.4|11
1647271850000|2022-03-14 15:30:50|288.32|285.42|288.29|285.39|288.37|285.47|288.29|285.39|18
1647271860000|2022-03-14 15:31:00|288.3|285.4|288.03|285.13|288.3|285.4|288.03|285.13|23
1647271870000|2022-03-14 15:31:10|288.06|285.16|287.99|285.09|288.06|285.16|287.99|285.09|19
1647271880000|2022-03-14 15:31:20|288|285.1|287.99|285.09|288.01|285.11|287.98|285.08|18
1647271890000|2022-03-14 15:31:30|288|285.1|287.96|285.06|288.01|285.11|287.92|285.02|23
1647271900000|2022-03-14 15:31:40|287.95|285.05|288.01|285.11|288.01|285.11|287.94|285.04|22
1647271910000|2022-03-14 15:31:50|288|285.1|287.97|285.07|288|285.1|287.93|285.03|17
1647271920000|2022-03-14 15:32:00|287.95|285.05|287.96|285.06|288|285.1|287.95|285.05|13
1647271930000|2022-03-14 15:32:10|287.95|285.05|287.97|285.07|287.99|285.09|287.95|285.05|16
1647271940000|2022-03-14 15:32:20|287.98|285.08|287.94|285.04|287.99|285.09|287.94|285.04|16
1647271950000|2022-03-14 15:32:30|287.95|285.05|288.09|285.19|288.14|285.24|287.95|285.05|25
1647271960000|2022-03-14 15:32:40|288.1|285.2|288.13|285.23|288.14|285.24|288.07|285.17|19
1647271970000|2022-03-14 15:32:50|288.12|285.22|288.26|285.36|288.3|285.4|288.09|285.19|29
1647271980000|2022-03-14 15:33:00|288.27|285.37|288.09|285.19|288.31|285.41|288.09|285.19|25
1647271990000|2022-03-14 15:33:10|288.06|285.16|288.06|285.16|288.07|285.17|288.02|285.12|26
1647272000000|2022-03-14 15:33:20|288.07|285.17|288.07|285.17|288.1|285.2|288.04|285.14|24
1647272010000|2022-03-14 15:33:30|288.08|285.18|288.09|285.19|288.1|285.2|288.07|285.17|12
1647272020000|2022-03-14 15:33:40|288.08|285.18|288.12|285.22|288.13|285.23|288.05|285.15|21
1647272030000|2022-03-14 15:33:50|288.13|285.23|288.12|285.22|288.15|285.25|288.11|285.21|14
1647272040000|2022-03-14 15:34:00|288.16|285.26|288.28|285.38|288.28|285.38|288.11|285.21|26
1647272050000|2022-03-14 15:34:10|288.29|285.39|288.28|285.38|288.33|285.43|288.25|285.35|18
1647272060000|2022-03-14 15:34:20|288.26|285.36|288.32|285.42|288.34|285.44|288.25|285.35|15
1647272070000|2022-03-14 15:34:30|288.34|285.44|288.3|285.4|288.34|285.44|288.27|285.37|12
1647272080000|2022-03-14 15:34:40|288.31|285.41|288.31|285.41|288.31|285.41|288.29|285.39|10
1647272090000|2022-03-14 15:34:50|288.32|285.42|288.31|285.41|288.32|285.42|288.29|285.39|12
1647272100000|2022-03-14 15:35:00|288.3|285.4|288.27|285.37|288.31|285.41|288.27|285.37|7
1647272110000|2022-03-14 15:35:10|288.25|285.35|288.25|285.35|288.3|285.4|288.21|285.31|13
1647272120000|2022-03-14 15:35:20|288.27|285.37|288.27|285.37|288.3|285.4|288.23|285.33|23
1647272130000|2022-03-14 15:35:30|288.23|285.33|288.19|285.29|288.23|285.33|288.17|285.27|18
1647272140000|2022-03-14 15:35:40|288.18|285.28|288.2|285.3|288.2|285.3|288.14|285.24|15
1647272150000|2022-03-14 15:35:50|288.22|285.32|288.24|285.34|288.25|285.35|288.22|285.32|9
1647272160000|2022-03-14 15:36:00|288.21|285.31|288.23|285.33|288.24|285.34|288.21|285.31|9
1647272170000|2022-03-14 15:36:10|288.22|285.32|288.08|285.18|288.22|285.32|288.08|285.18|19
1647272180000|2022-03-14 15:36:20|288.05|285.15|288.15|285.25|288.15|285.25|288.04|285.14|16
1647272190000|2022-03-14 15:36:30|288.16|285.26|288.15|285.25|288.16|285.26|288.12|285.22|18
1647272200000|2022-03-14 15:36:40|288.16|285.26|288.14|285.24|288.16|285.26|288.11|285.21|13
1647272210000|2022-03-14 15:36:50|288.13|285.23|288.11|285.21|288.13|285.23|288.11|285.21|7
1647272220000|2022-03-14 15:37:00|288.12|285.22|288.08|285.18|288.12|285.22|288.06|285.16|19
1647272230000|2022-03-14 15:37:10|288.07|285.17|287.81|284.91|288.1|285.2|287.79|284.89|30
1647272240000|2022-03-14 15:37:20|287.85|284.95|287.83|284.93|287.85|284.95|287.79|284.89|16
1647272250000|2022-03-14 15:37:30|287.84|284.94|287.81|284.91|287.85|284.95|287.81|284.91|12
1647272260000|2022-03-14 15:37:40|287.82|284.92|287.84|284.94|287.84|284.94|287.81|284.91|15
1647272270000|2022-03-14 15:37:50|287.82|284.92|287.81|284.91|287.84|284.94|287.81|284.91|18
1647272280000|2022-03-14 15:38:00|287.8|284.9|287.82|284.92|287.82|284.92|287.74|284.84|19
1647272290000|2022-03-14 15:38:10|287.81|284.91|287.8|284.9|287.82|284.92|287.79|284.89|10
1647272300000|2022-03-14 15:38:20|287.81|284.91|287.9|285|287.92|285.02|287.79|284.89|16
1647272310000|2022-03-14 15:38:30|287.89|284.99|287.97|285.07|288.04|285.14|287.89|284.99|18
1647272320000|2022-03-14 15:38:40|287.98|285.08|287.89|284.99|287.99|285.09|287.87|284.97|21
1647272330000|2022-03-14 15:38:50|287.9|285|287.9|285|287.92|285.02|287.89|284.99|11
1647272340000|2022-03-14 15:39:00|287.92|285.02|287.98|285.08|287.99|285.09|287.92|285.02|15
1647272350000|2022-03-14 15:39:10|287.97|285.07|287.97|285.07|288.02|285.12|287.97|285.07|18
1647272360000|2022-03-14 15:39:20|288|285.1|288|285.1|288|285.1|287.94|285.04|21
1647272370000|2022-03-14 15:39:30|288.01|285.11|288.08|285.18|288.11|285.21|287.99|285.09|18
1647272380000|2022-03-14 15:39:40|288.07|285.17|288.03|285.13|288.07|285.17|288.01|285.11|18
1647272390000|2022-03-14 15:39:50|288.02|285.12|288.03|285.13|288.04|285.14|288|285.1|15
1647272400000|2022-03-14 15:40:00|288.02|285.12|288.03|285.13|288.05|285.15|287.99|285.09|17
1647272410000|2022-03-14 15:40:10|288.04|285.14|288|285.1|288.04|285.14|287.97|285.07|19
1647272420000|2022-03-14 15:40:20|287.99|285.09|287.97|285.07|288|285.1|287.97|285.07|12
1647272430000|2022-03-14 15:40:30|288.02|285.12|287.95|285.05|288.02|285.12|287.95|285.05|21
1647272440000|2022-03-14 15:40:40|287.98|285.08|287.89|284.99|287.98|285.08|287.84|284.94|21
1647272450000|2022-03-14 15:40:50|287.91|285.01|287.9|285|287.92|285.02|287.86|284.96|14
1647272460000|2022-03-14 15:41:00|287.89|284.99|287.88|284.98|287.91|285.01|287.87|284.97|22
1647272470000|2022-03-14 15:41:10|287.86|284.96|287.85|284.95|287.87|284.97|287.83|284.93|21
1647272480000|2022-03-14 15:41:20|287.84|284.94|287.85|284.95|287.87|284.97|287.84|284.94|13
1647272490000|2022-03-14 15:41:30|287.86|284.96|287.91|285.01|287.91|285.01|287.85|284.95|10
1647272500000|2022-03-14 15:41:40|287.93|285.03|287.91|285.01|287.93|285.03|287.91|285.01|11
1647272510000|2022-03-14 15:41:50|287.92|285.02|287.92|285.02|287.93|285.03|287.91|285.01|10
1647272520000|2022-03-14 15:42:00|287.93|285.03|287.93|285.03|287.96|285.06|287.9|285|17
1647272530000|2022-03-14 15:42:10|287.92|285.02|288.14|285.24|288.15|285.25|287.92|285.02|26
1647272540000|2022-03-14 15:42:20|288.13|285.23|287.97|285.07|288.14|285.24|287.96|285.06|23
1647272550000|2022-03-14 15:42:30|287.98|285.08|287.95|285.05|288.04|285.14|287.95|285.05|24
1647272560000|2022-03-14 15:42:40|287.97|285.07|288.17|285.27|288.17|285.27|287.97|285.07|19
1647272570000|2022-03-14 15:42:50|288.16|285.26|288.14|285.24|288.16|285.26|288.11|285.21|15
1647272580000|2022-03-14 15:43:00|288.13|285.23|288.15|285.25|288.15|285.25|288.12|285.22|13
1647272590000|2022-03-14 15:43:10|288.16|285.26|287.94|285.04|288.17|285.27|287.87|284.97|28
1647272600000|2022-03-14 15:43:20|287.93|285.03|287.92|285.02|287.96|285.06|287.92|285.02|12
1647272610000|2022-03-14 15:43:30|287.93|285.03|287.9|285|287.94|285.04|287.87|284.97|17
1647272620000|2022-03-14 15:43:40|287.91|285.01|287.85|284.95|287.91|285.01|287.79|284.89|21
1647272630000|2022-03-14 15:43:50|287.87|284.97|287.87|284.97|287.9|285|287.83|284.93|22
1647272640000|2022-03-14 15:44:00|287.86|284.96|287.9|285|287.92|285.02|287.85|284.95|12
1647272650000|2022-03-14 15:44:10|287.89|284.99|287.9|285|287.95|285.05|287.89|284.99|22
1647272660000|2022-03-14 15:44:20|287.89|284.99|287.92|285.02|287.92|285.02|287.89|284.99|12
1647272670000|2022-03-14 15:44:30|287.91|285.01|287.92|285.02|287.97|285.07|287.9|285|13
1647272680000|2022-03-14 15:44:40|287.93|285.03|287.89|284.99|287.93|285.03|287.89|284.99|19
1647272690000|2022-03-14 15:44:50|287.91|285.01|287.93|285.03|287.96|285.06|287.86|284.96|23
1647272700000|2022-03-14 15:45:00|287.95|285.05|287.92|285.02|287.95|285.05|287.91|285.01|19
1647272710000|2022-03-14 15:45:10|287.91|285.01|287.91|285.01|287.95|285.05|287.89|284.99|17
1647272720000|2022-03-14 15:45:20|287.89|284.99|287.84|284.94|287.91|285.01|287.84|284.94|14
1647272730000|2022-03-14 15:45:30|287.8|284.9|287.8|284.9|287.86|284.96|287.77|284.87|23
1647272740000|2022-03-14 15:45:40|287.79|284.89|287.83|284.93|287.9|285|287.79|284.89|16
1647272750000|2022-03-14 15:45:50|287.85|284.95|287.81|284.91|287.85|284.95|287.8|284.9|18
1647272760000|2022-03-14 15:46:00|287.79|284.89|287.81|284.91|287.81|284.91|287.77|284.87|15
1647272770000|2022-03-14 15:46:10|287.8|284.9|287.8|284.9|287.81|284.91|287.79|284.89|11
1647272780000|2022-03-14 15:46:20|287.79|284.89|287.79|284.89|287.8|284.9|287.78|284.88|5
1647272790000|2022-03-14 15:46:30|287.8|284.9|287.85|284.95|287.85|284.95|287.8|284.9|11
1647272800000|2022-03-14 15:46:40|287.86|284.96|287.85|284.95|287.86|284.96|287.85|284.95|6
1647272810000|2022-03-14 15:46:50|287.84|284.94|287.85|284.95|287.85|284.95|287.84|284.94|2
1647272820000|2022-03-14 15:47:00|287.8|284.9|287.85|284.95|287.85|284.95|287.8|284.9|14
1647272830000|2022-03-14 15:47:10|287.84|284.94|287.82|284.92|287.85|284.95|287.82|284.92|11
1647272840000|2022-03-14 15:47:20|287.83|284.93|287.86|284.96|287.86|284.96|287.81|284.91|22
1647272850000|2022-03-14 15:47:30|287.85|284.95|287.84|284.94|287.87|284.97|287.82|284.92|14
1647272860000|2022-03-14 15:47:40|287.83|284.93|287.83|284.93|287.83|284.93|287.79|284.89|22
1647272870000|2022-03-14 15:47:50|287.82|284.92|287.82|284.92|287.84|284.94|287.82|284.92|11
1647272880000|2022-03-14 15:48:00|287.81|284.91|287.74|284.84|287.81|284.91|287.72|284.82|16
1647272890000|2022-03-14 15:48:10|287.73|284.83|287.8|284.9|287.82|284.92|287.73|284.83|19
1647272900000|2022-03-14 15:48:20|287.79|284.89|287.77|284.87|287.79|284.89|287.75|284.85|10
1647272910000|2022-03-14 15:48:30|287.76|284.86|287.72|284.82|287.76|284.86|287.67|284.77|20
1647272920000|2022-03-14 15:48:40|287.69|284.79|287.74|284.84|287.74|284.84|287.62|284.72|20
1647272930000|2022-03-14 15:48:50|287.71|284.81|287.65|284.75|287.72|284.82|287.65|284.75|16
1647272940000|2022-03-14 15:49:00|287.64|284.74|287.67|284.77|287.68|284.78|287.62|284.72|16
1647272950000|2022-03-14 15:49:10|287.69|284.79|287.73|284.83|287.75|284.85|287.68|284.78|14
1647272960000|2022-03-14 15:49:20|287.72|284.82|287.71|284.81|287.74|284.84|287.7|284.8|13
1647272970000|2022-03-14 15:49:30|287.75|284.85|287.71|284.81|287.76|284.86|287.67|284.77|15
1647272980000|2022-03-14 15:49:40|287.75|284.85|287.79|284.89|287.83|284.93|287.75|284.85|24
1647272990000|2022-03-14 15:49:50|287.8|284.9|287.77|284.87|287.8|284.9|287.76|284.86|14
1647273000000|2022-03-14 15:50:00|287.76|284.86|287.68|284.78|287.77|284.87|287.63|284.73|26
1647273010000|2022-03-14 15:50:10|287.67|284.77|287.76|284.86|287.76|284.86|287.66|284.76|16
1647273020000|2022-03-14 15:50:20|287.75|284.85|287.92|285.02|287.95|285.05|287.75|284.85|14
1647273030000|2022-03-14 15:50:30|287.91|285.01|287.92|285.02|287.93|285.03|287.91|285.01|9
1647273040000|2022-03-14 15:50:40|287.93|285.03|288.11|285.21|288.13|285.23|287.92|285.02|16
1647273050000|2022-03-14 15:50:50|288.12|285.22|288.13|285.23|288.13|285.23|288.06|285.16|8
1647273060000|2022-03-14 15:51:00|288.12|285.22|288.08|285.18|288.12|285.22|288.08|285.18|3
1647273070000|2022-03-14 15:51:10|288.09|285.19|288.14|285.24|288.19|285.29|288.09|285.19|17
1647273080000|2022-03-14 15:51:20|288.13|285.23|288.18|285.28|288.18|285.28|288.12|285.22|18
1647273090000|2022-03-14 15:51:30|288.16|285.26|288.17|285.27|288.18|285.28|288.16|285.26|10
1647273100000|2022-03-14 15:51:40|288.16|285.26|288.17|285.27|288.18|285.28|288.16|285.26|5
1647273110000|2022-03-14 15:51:50|288.16|285.26|288.18|285.28|288.19|285.29|288.16|285.26|15
1647273120000|2022-03-14 15:52:00|288.17|285.27|288.03|285.13|288.19|285.29|288.03|285.13|23
1647273130000|2022-03-14 15:52:10|288.02|285.12|287.99|285.09|288.02|285.12|287.99|285.09|11
1647273140000|2022-03-14 15:52:20|287.98|285.08|287.99|285.09|288|285.1|287.98|285.08|8
1647273150000|2022-03-14 15:52:30|287.97|285.07|287.85|284.95|287.97|285.07|287.84|284.94|17
1647273160000|2022-03-14 15:52:40|287.84|284.94|287.87|284.97|287.87|284.97|287.82|284.92|20
1647273170000|2022-03-14 15:52:50|287.88|284.98|287.85|284.95|287.88|284.98|287.84|284.94|16
1647273180000|2022-03-14 15:53:00|287.84|284.94|287.86|284.96|287.88|284.98|287.83|284.93|19
1647273190000|2022-03-14 15:53:10|287.85|284.95|287.9|285|287.9|285|287.85|284.95|9
1647273200000|2022-03-14 15:53:20|287.91|285.01|288|285.1|288|285.1|287.9|285|14
1647273210000|2022-03-14 15:53:30|287.99|285.09|287.98|285.08|287.99|285.09|287.97|285.07|5
1647273220000|2022-03-14 15:53:40|287.97|285.07|287.99|285.09|288|285.1|287.94|285.04|21
1647273230000|2022-03-14 15:53:50|287.97|285.07|287.98|285.08|288.01|285.11|287.97|285.07|7
1647273240000|2022-03-14 15:54:00|287.99|285.09|288.07|285.17|288.11|285.21|287.97|285.07|15
1647273250000|2022-03-14 15:54:10|288.06|285.16|288.11|285.21|288.11|285.21|288.06|285.16|4
1647273270000|2022-03-14 15:54:30|288.1|285.2|288.1|285.2|288.1|285.2|288.06|285.16|13
1647273280000|2022-03-14 15:54:40|288.09|285.19|288.1|285.2|288.1|285.2|288.09|285.19|4
1647273290000|2022-03-14 15:54:50|288.09|285.19|288.09|285.19|288.1|285.2|288.08|285.18|9
1647273300000|2022-03-14 15:55:00|288.08|285.18|288.08|285.18|288.09|285.19|288.08|285.18|3
1647273310000|2022-03-14 15:55:10|288.09|285.19|287.99|285.09|288.09|285.19|287.98|285.08|11
1647273320000|2022-03-14 15:55:20|287.98|285.08|287.98|285.08|288.03|285.13|287.97|285.07|7
1647273330000|2022-03-14 15:55:30|287.97|285.07|287.8|284.9|287.98|285.08|287.79|284.89|26
1647273340000|2022-03-14 15:55:40|287.81|284.91|287.92|285.02|287.94|285.04|287.79|284.89|21
1647273350000|2022-03-14 15:55:50|287.91|285.01|287.91|285.01|287.92|285.02|287.87|284.97|14
1647273360000|2022-03-14 15:56:00|287.92|285.02|287.94|285.04|287.94|285.04|287.9|285|10
1647273370000|2022-03-14 15:56:10|287.93|285.03|287.98|285.08|288|285.1|287.93|285.03|21
1647273380000|2022-03-14 15:56:20|287.97|285.07|287.95|285.05|288|285.1|287.94|285.04|16
1647273390000|2022-03-14 15:56:30|287.94|285.04|288|285.1|288|285.1|287.92|285.02|20
1647273400000|2022-03-14 15:56:40|287.98|285.08|287.99|285.09|288|285.1|287.98|285.08|20
1647273410000|2022-03-14 15:56:50|287.98|285.08|288|285.1|288|285.1|287.98|285.08|22
1647273420000|2022-03-14 15:57:00|287.98|285.08|287.93|285.03|288|285.1|287.93|285.03|16
1647273430000|2022-03-14 15:57:10|287.88|284.98|287.88|284.98|287.88|284.98|287.87|284.97|7
1647273440000|2022-03-14 15:57:20|287.89|284.99|287.82|284.92|287.92|285.02|287.81|284.91|16
1647273450000|2022-03-14 15:57:30|287.81|284.91|287.83|284.93|287.84|284.94|287.77|284.87|17
1647273460000|2022-03-14 15:57:40|287.82|284.92|287.81|284.91|287.85|284.95|287.79|284.89|15
1647273470000|2022-03-14 15:57:50|287.78|284.88|287.77|284.87|287.81|284.91|287.77|284.87|15
1647273480000|2022-03-14 15:58:00|287.8|284.9|287.83|284.93|287.83|284.93|287.76|284.86|15
1647273490000|2022-03-14 15:58:10|287.8|284.9|287.94|285.04|287.97|285.07|287.8|284.9|23
1647273500000|2022-03-14 15:58:20|287.95|285.05|287.92|285.02|287.97|285.07|287.92|285.02|15
1647273510000|2022-03-14 15:58:30|287.91|285.01|287.92|285.02|287.92|285.02|287.89|284.99|14
1647273520000|2022-03-14 15:58:40|287.91|285.01|287.89|284.99|287.92|285.02|287.89|284.99|9
1647273530000|2022-03-14 15:58:50|287.88|284.98|287.89|284.99|287.9|285|287.88|284.98|6
1647273540000|2022-03-14 15:59:00|287.9|285|287.9|285|287.9|285|287.89|284.99|11
1647273550000|2022-03-14 15:59:10|287.89|284.99|287.9|285|287.9|285|287.89|284.99|6
1647273560000|2022-03-14 15:59:20|287.89|284.99|287.9|285|287.9|285|287.88|284.98|4
1647273570000|2022-03-14 15:59:30|287.89|284.99|287.9|285|287.91|285.01|287.89|284.99|6
1647273580000|2022-03-14 15:59:40|287.89|284.99|287.91|285.01|287.91|285.01|287.89|284.99|3
1647273590000|2022-03-14 15:59:50|287.92|285.02|287.93|285.03|287.93|285.03|287.92|285.02|2
1647273600000|2022-03-14 16:00:00|287.92|285.02|287.91|285.01|287.92|285.02|287.89|284.99|16
1647273610000|2022-03-14 16:00:10|287.9|285|287.92|285.02|287.93|285.03|287.9|285|14
1647273620000|2022-03-14 16:00:20|287.93|285.03|287.91|285.01|287.93|285.03|287.89|284.99|11
1647273630000|2022-03-14 16:00:30|287.9|285|287.94|285.04|287.94|285.04|287.9|285|5
1647273640000|2022-03-14 16:00:40|287.95|285.05|287.97|285.07|288|285.1|287.95|285.05|5
1647273650000|2022-03-14 16:00:50|288|285.1|287.98|285.08|288.02|285.12|287.97|285.07|6
1647273660000|2022-03-14 16:01:00|287.99|285.09|287.99|285.09|288.03|285.13|287.98|285.08|15
1647273670000|2022-03-14 16:01:10|287.98|285.08|288|285.1|288|285.1|287.97|285.07|5
1647273680000|2022-03-14 16:01:20|287.99|285.09|287.99|285.09|287.99|285.09|287.99|285.09|1
1647273690000|2022-03-14 16:01:30|287.98|285.08|287.98|285.08|287.98|285.08|287.98|285.08|1
1647273700000|2022-03-14 16:01:40|287.97|285.07|287.98|285.08|287.98|285.08|287.97|285.07|2
1647273710000|2022-03-14 16:01:50|287.97|285.07|288.12|285.22|288.12|285.22|287.97|285.07|21
1647273720000|2022-03-14 16:02:00|288.13|285.23|288.11|285.21|288.13|285.23|288.07|285.17|12
1647273730000|2022-03-14 16:02:10|288.1|285.2|288.08|285.18|288.11|285.21|288.08|285.18|6
1647273740000|2022-03-14 16:02:20|288.07|285.17|288.07|285.17|288.09|285.19|288.05|285.15|10
1647273750000|2022-03-14 16:02:30|288.08|285.18|288.01|285.11|288.09|285.19|287.99|285.09|14
1647273760000|2022-03-14 16:02:40|287.98|285.08|287.97|285.07|288.01|285.11|287.97|285.07|17
1647273770000|2022-03-14 16:02:50|287.96|285.06|287.94|285.04|287.96|285.06|287.94|285.04|16
1647273780000|2022-03-14 16:03:00|287.95|285.05|288.02|285.12|288.09|285.19|287.94|285.04|16
1647273790000|2022-03-14 16:03:10|288.03|285.13|287.97|285.07|288.03|285.13|287.97|285.07|13
1647273800000|2022-03-14 16:03:20|288|285.1|287.96|285.06|288|285.1|287.96|285.06|13
1647273810000|2022-03-14 16:03:30|287.98|285.08|287.97|285.07|287.99|285.09|287.97|285.07|6
1647273830000|2022-03-14 16:03:50|287.96|285.06|287.85|284.95|287.96|285.06|287.85|284.95|13
1647273840000|2022-03-14 16:04:00|287.86|284.96|287.88|284.98|287.88|284.98|287.83|284.93|15
1647273850000|2022-03-14 16:04:10|287.89|284.99|287.91|285.01|287.93|285.03|287.87|284.97|10
1647273860000|2022-03-14 16:04:20|287.87|284.97|287.81|284.91|287.91|285.01|287.81|284.91|13
1647273870000|2022-03-14 16:04:30|287.8|284.9|287.81|284.91|287.81|284.91|287.79|284.89|14
1647273880000|2022-03-14 16:04:40|287.82|284.92|287.8|284.9|287.82|284.92|287.79|284.89|7
1647273890000|2022-03-14 16:04:50|287.79|284.89|287.82|284.92|287.85|284.95|287.79|284.89|8
1647273900000|2022-03-14 16:05:00|287.83|284.93|287.81|284.91|287.83|284.93|287.8|284.9|11
1647273910000|2022-03-14 16:05:10|287.82|284.92|287.82|284.92|287.84|284.94|287.8|284.9|15
1647273920000|2022-03-14 16:05:20|287.81|284.91|287.82|284.92|287.82|284.92|287.81|284.91|6
1647273930000|2022-03-14 16:05:30|287.81|284.91|287.81|284.91|287.82|284.92|287.8|284.9|7
1647273940000|2022-03-14 16:05:40|287.8|284.9|287.81|284.91|287.81|284.91|287.8|284.9|6
1647273950000|2022-03-14 16:05:50|287.82|284.92|287.81|284.91|287.82|284.92|287.8|284.9|9
1647273960000|2022-03-14 16:06:00|287.82|284.92|287.83|284.93|287.83|284.93|287.8|284.9|11
1647273970000|2022-03-14 16:06:10|287.84|284.94|287.95|285.05|287.95|285.05|287.84|284.94|10
1647273980000|2022-03-14 16:06:20|287.98|285.08|287.95|285.05|287.98|285.08|287.95|285.05|3
1647273990000|2022-03-14 16:06:30|287.99|285.09|288|285.1|288|285.1|287.97|285.07|12
1647274000000|2022-03-14 16:06:40|287.99|285.09|287.93|285.03|288.05|285.15|287.9|285|20
1647274010000|2022-03-14 16:06:50|287.92|285.02|287.94|285.04|287.94|285.04|287.87|284.97|22
1647274020000|2022-03-14 16:07:00|287.92|285.02|287.96|285.06|287.96|285.06|287.9|285|10
1647274030000|2022-03-14 16:07:10|288|285.1|287.97|285.07|288|285.1|287.96|285.06|3
1647274040000|2022-03-14 16:07:20|288|285.1|288.12|285.22|288.12|285.22|287.99|285.09|11
1647274050000|2022-03-14 16:07:30|288.13|285.23|288.2|285.3|288.2|285.3|288.11|285.21|12
1647274060000|2022-03-14 16:07:40|288.21|285.31|288.21|285.31|288.21|285.31|288.19|285.29|7
1647274070000|2022-03-14 16:07:50|288.2|285.3|288.18|285.28|288.21|285.31|288.18|285.28|15
1647274080000|2022-03-14 16:08:00|288.17|285.27|288.1|285.2|288.19|285.29|288.06|285.16|17
1647274090000|2022-03-14 16:08:10|288.08|285.18|288.15|285.25|288.17|285.27|288.08|285.18|20
1647274100000|2022-03-14 16:08:20|288.16|285.26|288.2|285.3|288.2|285.3|288.16|285.26|15
1647274110000|2022-03-14 16:08:30|288.19|285.29|288.13|285.23|288.2|285.3|288.13|285.23|18
1647274120000|2022-03-14 16:08:40|288.11|285.21|288.2|285.3|288.2|285.3|288.09|285.19|21
1647274130000|2022-03-14 16:08:50|288.18|285.28|288.17|285.27|288.19|285.29|288.17|285.27|8
1647274140000|2022-03-14 16:09:00|288.15|285.25|287.99|285.09|288.16|285.26|287.98|285.08|19
1647274150000|2022-03-14 16:09:10|288|285.1|287.99|285.09|288.05|285.15|287.98|285.08|26
1647274160000|2022-03-14 16:09:20|288|285.1|288.11|285.21|288.13|285.23|287.94|285.04|29
1647274170000|2022-03-14 16:09:30|288.1|285.2|288.11|285.21|288.11|285.21|288.04|285.14|21
1647274180000|2022-03-14 16:09:40|288.08|285.18|287.93|285.03|288.08|285.18|287.92|285.02|21
1647274190000|2022-03-14 16:09:50|287.92|285.02|287.89|284.99|287.92|285.02|287.89|284.99|16
1647274200000|2022-03-14 16:10:00|287.88|284.98|287.88|284.98|287.89|284.99|287.88|284.98|7
1647274210000|2022-03-14 16:10:10|287.89|284.99|287.91|285.01|287.91|285.01|287.88|284.98|4
1647274220000|2022-03-14 16:10:20|287.9|285|287.9|285|287.9|285|287.9|285|1
1647274230000|2022-03-14 16:10:30|287.85|284.95|287.85|284.95|287.85|284.95|287.84|284.94|5
1647274240000|2022-03-14 16:10:40|287.86|284.96|287.85|284.95|287.86|284.96|287.85|284.95|6
1647274250000|2022-03-14 16:10:50|287.86|284.96|287.81|284.91|287.86|284.96|287.79|284.89|14
1647274260000|2022-03-14 16:11:00|287.82|284.92|287.82|284.92|287.84|284.94|287.8|284.9|17
1647274270000|2022-03-14 16:11:10|287.81|284.91|287.96|285.06|287.99|285.09|287.8|284.9|27
1647274280000|2022-03-14 16:11:20|287.95|285.05|287.95|285.05|287.96|285.06|287.95|285.05|5
1647274290000|2022-03-14 16:11:30|287.98|285.08|287.99|285.09|287.99|285.09|287.97|285.07|6
1647274300000|2022-03-14 16:11:40|287.98|285.08|288|285.1|288|285.1|287.98|285.08|10
1647274310000|2022-03-14 16:11:50|287.98|285.08|288.08|285.18|288.08|285.18|287.98|285.08|12
1647274320000|2022-03-14 16:12:00|288.07|285.17|288.11|285.21|288.17|285.27|288.07|285.17|11
1647274330000|2022-03-14 16:12:10|288.03|285.13|287.71|284.81|288.03|285.13|287.71|284.81|20
1647274340000|2022-03-14 16:12:20|287.7|284.8|287.75|284.85|287.76|284.86|287.6|284.7|12
1647274350000|2022-03-14 16:12:30|287.74|284.84|287.75|284.85|287.75|284.85|287.72|284.82|4
1647274360000|2022-03-14 16:12:40|287.72|284.82|287.69|284.79|287.72|284.82|287.62|284.72|22
1647274370000|2022-03-14 16:12:50|287.68|284.78|287.64|284.74|287.74|284.84|287.64|284.74|24
1647274380000|2022-03-14 16:13:00|287.65|284.75|287.62|284.72|287.65|284.75|287.62|284.72|7
1647274390000|2022-03-14 16:13:10|287.64|284.74|287.62|284.72|287.64|284.74|287.62|284.72|3
1647274400000|2022-03-14 16:13:20|287.64|284.74|287.7|284.8|287.71|284.81|287.64|284.74|14
1647274410000|2022-03-14 16:13:30|287.71|284.81|287.62|284.72|287.73|284.83|287.61|284.71|15
1647274420000|2022-03-14 16:13:40|287.65|284.75|287.63|284.73|287.66|284.76|287.61|284.71|23
1647274430000|2022-03-14 16:13:50|287.64|284.74|287.63|284.73|287.64|284.74|287.59|284.69|15
1647274440000|2022-03-14 16:14:00|287.61|284.71|287.42|284.52|287.63|284.73|287.38|284.48|19
1647274450000|2022-03-14 16:14:10|287.41|284.51|287.39|284.49|287.41|284.51|287.39|284.49|4
1647274460000|2022-03-14 16:14:20|287.35|284.45|287.38|284.48|287.44|284.54|287.35|284.45|24
1647274470000|2022-03-14 16:14:30|287.36|284.46|287.36|284.46|287.39|284.49|287.36|284.46|13
1647274480000|2022-03-14 16:14:40|287.3|284.4|287.3|284.4|287.38|284.48|287.29|284.39|17
1647274490000|2022-03-14 16:14:50|287.31|284.41|287.29|284.39|287.33|284.43|287.28|284.38|21
1647274500000|2022-03-14 16:15:00|287.32|284.42|287.39|284.49|287.4|284.5|287.31|284.41|14
1647274510000|2022-03-14 16:15:10|287.37|284.47|287.31|284.41|287.37|284.47|287.28|284.38|21
1647274520000|2022-03-14 16:15:20|287.28|284.38|287.43|284.53|287.47|284.57|287.28|284.38|13
1647274530000|2022-03-14 16:15:30|287.41|284.51|287.42|284.52|287.42|284.52|287.38|284.48|14
1647274540000|2022-03-14 16:15:40|287.41|284.51|287.39|284.49|287.45|284.55|287.39|284.49|12
1647274550000|2022-03-14 16:15:50|287.4|284.5|287.4|284.5|287.41|284.51|287.39|284.49|13
1647274560000|2022-03-14 16:16:00|287.39|284.49|287.44|284.54|287.45|284.55|287.39|284.49|17
1647274570000|2022-03-14 16:16:10|287.45|284.55|287.42|284.52|287.45|284.55|287.41|284.51|7
1647274580000|2022-03-14 16:16:20|287.41|284.51|287.41|284.51|287.42|284.52|287.4|284.5|5
1647274590000|2022-03-14 16:16:30|287.4|284.5|287.39|284.49|287.41|284.51|287.38|284.48|12
1647274600000|2022-03-14 16:16:40|287.4|284.5|287.27|284.37|287.4|284.5|287.25|284.35|19
1647274610000|2022-03-14 16:16:50|287.26|284.36|287.21|284.31|287.26|284.36|287.08|284.18|22
1647274620000|2022-03-14 16:17:00|287.2|284.3|287.39|284.49|287.39|284.49|287.2|284.3|21
1647274630000|2022-03-14 16:17:10|287.4|284.5|287.4|284.5|287.42|284.52|287.4|284.5|10
1647274640000|2022-03-14 16:17:20|287.35|284.45|287.36|284.46|287.4|284.5|287.34|284.44|22
1647274650000|2022-03-14 16:17:30|287.38|284.48|287.36|284.46|287.38|284.48|287.33|284.43|16
1647274660000|2022-03-14 16:17:40|287.35|284.45|287.4|284.5|287.42|284.52|287.34|284.44|17
1647274670000|2022-03-14 16:17:50|287.42|284.52|287.4|284.5|287.43|284.53|287.38|284.48|19
1647274680000|2022-03-14 16:18:00|287.39|284.49|287.33|284.43|287.4|284.5|287.31|284.41|11
1647274690000|2022-03-14 16:18:10|287.32|284.42|287.34|284.44|287.35|284.45|287.32|284.42|11
1647274700000|2022-03-14 16:18:20|287.33|284.43|287.33|284.43|287.35|284.45|287.33|284.43|11
1647274710000|2022-03-14 16:18:30|287.35|284.45|287.34|284.44|287.35|284.45|287.33|284.43|11
1647274730000|2022-03-14 16:18:50|287.35|284.45|287.36|284.46|287.36|284.46|287.33|284.43|5
1647274740000|2022-03-14 16:19:00|287.34|284.44|287.36|284.46|287.38|284.48|287.34|284.44|9
1647274750000|2022-03-14 16:19:10|287.35|284.45|287.53|284.63|287.54|284.64|287.35|284.45|21
1647274760000|2022-03-14 16:19:20|287.54|284.64|287.71|284.81|287.77|284.87|287.54|284.64|28
1647274770000|2022-03-14 16:19:30|287.7|284.8|287.7|284.8|287.74|284.84|287.7|284.8|16
1647274780000|2022-03-14 16:19:40|287.72|284.82|287.7|284.8|287.73|284.83|287.69|284.79|13
1647274790000|2022-03-14 16:19:50|287.71|284.81|287.7|284.8|287.72|284.82|287.7|284.8|8
1647274800000|2022-03-14 16:20:00|287.71|284.81|287.75|284.85|287.75|284.85|287.7|284.8|10
1647274810000|2022-03-14 16:20:10|287.73|284.83|287.73|284.83|287.77|284.87|287.71|284.81|14
1647274820000|2022-03-14 16:20:20|287.72|284.82|287.71|284.81|287.75|284.85|287.68|284.78|24
1647274830000|2022-03-14 16:20:30|287.74|284.84|287.7|284.8|287.8|284.9|287.69|284.79|18
1647274840000|2022-03-14 16:20:40|287.69|284.79|287.76|284.86|287.76|284.86|287.69|284.79|13
1647274850000|2022-03-14 16:20:50|287.73|284.83|287.79|284.89|287.8|284.9|287.7|284.8|15
1647274860000|2022-03-14 16:21:00|287.8|284.9|287.77|284.87|287.81|284.91|287.74|284.84|18
1647274870000|2022-03-14 16:21:10|287.76|284.86|287.71|284.81|287.78|284.88|287.71|284.81|15
1647274880000|2022-03-14 16:21:20|287.7|284.8|287.69|284.79|287.73|284.83|287.68|284.78|15
1647274890000|2022-03-14 16:21:30|287.71|284.81|287.63|284.73|287.71|284.81|287.6|284.7|17
1647274900000|2022-03-14 16:21:40|287.64|284.74|287.7|284.8|287.72|284.82|287.64|284.74|5
1647274910000|2022-03-14 16:21:50|287.71|284.81|287.67|284.77|287.71|284.81|287.64|284.74|11
1647274920000|2022-03-14 16:22:00|287.68|284.78|287.71|284.81|287.71|284.81|287.68|284.78|5
1647274930000|2022-03-14 16:22:10|287.7|284.8|287.74|284.84|287.75|284.85|287.69|284.79|13
1647274940000|2022-03-14 16:22:20|287.75|284.85|287.87|284.97|287.87|284.97|287.75|284.85|4
1647274950000|2022-03-14 16:22:30|287.9|285|287.96|285.06|288.03|285.13|287.89|284.99|25
1647274960000|2022-03-14 16:22:40|287.99|285.09|287.92|285.02|287.99|285.09|287.91|285.01|23
1647274970000|2022-03-14 16:22:50|287.93|285.03|287.93|285.03|287.94|285.04|287.91|285.01|16
1647274980000|2022-03-14 16:23:00|287.92|285.02|287.94|285.04|287.94|285.04|287.9|285|10
1647274990000|2022-03-14 16:23:10|287.93|285.03|287.93|285.03|287.93|285.03|287.91|285.01|10
1647275000000|2022-03-14 16:23:20|287.92|285.02|287.94|285.04|287.94|285.04|287.91|285.01|18
1647275010000|2022-03-14 16:23:30|287.96|285.06|288.06|285.16|288.1|285.2|287.91|285.01|27
1647275020000|2022-03-14 16:23:40|288.08|285.18|288.09|285.19|288.11|285.21|288.08|285.18|14
1647275030000|2022-03-14 16:23:50|288.08|285.18|288.1|285.2|288.12|285.22|288.06|285.16|14
1647275040000|2022-03-14 16:24:00|288.12|285.22|288.1|285.2|288.13|285.23|288.07|285.17|21
1647275050000|2022-03-14 16:24:10|288.09|285.19|288.12|285.22|288.12|285.22|288.09|285.19|3
1647275060000|2022-03-14 16:24:20|288.13|285.23|288.12|285.22|288.13|285.23|288.05|285.15|16
1647275070000|2022-03-14 16:24:30|288.09|285.19|288.12|285.22|288.12|285.22|288.09|285.19|3
1647275080000|2022-03-14 16:24:40|288.11|285.21|288.03|285.13|288.11|285.21|288.03|285.13|17
1647275090000|2022-03-14 16:24:50|288.04|285.14|288.14|285.24|288.14|285.24|288.01|285.11|20
1647275100000|2022-03-14 16:25:00|288.13|285.23|288.03|285.13|288.13|285.23|288.02|285.12|22
1647275110000|2022-03-14 16:25:10|288.02|285.12|288|285.1|288.03|285.13|287.98|285.08|8
1647275120000|2022-03-14 16:25:20|287.98|285.08|288.17|285.27|288.17|285.27|287.98|285.08|22
1647275130000|2022-03-14 16:25:30|288.15|285.25|288.19|285.29|288.22|285.32|288.15|285.25|14
1647275140000|2022-03-14 16:25:40|288.18|285.28|288.02|285.12|288.19|285.29|288.01|285.11|26
1647275150000|2022-03-14 16:25:50|288.03|285.13|288.07|285.17|288.1|285.2|287.99|285.09|19
1647275160000|2022-03-14 16:26:00|288.06|285.16|288.02|285.12|288.06|285.16|288|285.1|21
1647275170000|2022-03-14 16:26:10|288.01|285.11|288|285.1|288.02|285.12|287.99|285.09|12
1647275180000|2022-03-14 16:26:20|287.98|285.08|288|285.1|288|285.1|287.98|285.08|8
1647275190000|2022-03-14 16:26:30|287.99|285.09|287.99|285.09|287.99|285.09|287.97|285.07|5
1647275200000|2022-03-14 16:26:40|287.98|285.08|287.98|285.08|287.98|285.08|287.91|285.01|13
1647275210000|2022-03-14 16:26:50|287.95|285.05|287.9|285|287.97|285.07|287.9|285|9
1647275220000|2022-03-14 16:27:00|287.91|285.01|287.93|285.03|287.94|285.04|287.87|284.97|11
1647275230000|2022-03-14 16:27:10|287.92|285.02|288.04|285.14|288.05|285.15|287.92|285.02|21
1647275240000|2022-03-14 16:27:20|288.02|285.12|287.98|285.08|288.04|285.14|287.95|285.05|22
1647275250000|2022-03-14 16:27:30|287.99|285.09|288.01|285.11|288.02|285.12|287.97|285.07|24
1647275260000|2022-03-14 16:27:40|287.99|285.09|287.94|285.04|288.04|285.14|287.94|285.04|13
1647275270000|2022-03-14 16:27:50|287.95|285.05|287.94|285.04|287.96|285.06|287.88|284.98|17
1647275280000|2022-03-14 16:28:00|287.93|285.03|287.92|285.02|287.96|285.06|287.91|285.01|15
1647275290000|2022-03-14 16:28:10|287.93|285.03|287.93|285.03|287.93|285.03|287.86|284.96|14
1647275300000|2022-03-14 16:28:20|287.9|285|288.06|285.16|288.09|285.19|287.89|284.99|21
1647275310000|2022-03-14 16:28:30|288.04|285.14|288.04|285.14|288.11|285.21|288.04|285.14|18
1647275320000|2022-03-14 16:28:40|288.05|285.15|288.04|285.14|288.08|285.18|288.02|285.12|25
1647275330000|2022-03-14 16:28:50|288.03|285.13|288.05|285.15|288.08|285.18|287.99|285.09|22
1647275340000|2022-03-14 16:29:00|288.07|285.17|288.27|285.37|288.35|285.45|288.07|285.17|24
1647275350000|2022-03-14 16:29:10|288.26|285.36|288.29|285.39|288.32|285.42|288.24|285.34|20
1647275360000|2022-03-14 16:29:20|288.24|285.34|288.16|285.26|288.24|285.34|288.13|285.23|23
1647275370000|2022-03-14 16:29:30|288.15|285.25|288.09|285.19|288.16|285.26|288.08|285.18|16
1647275380000|2022-03-14 16:29:40|288.1|285.2|288.1|285.2|288.12|285.22|288.09|285.19|18
1647275390000|2022-03-14 16:29:50|288.07|285.17|288.07|285.17|288.1|285.2|288.06|285.16|16
1647275400000|2022-03-14 16:30:00|288.06|285.16|288.05|285.15|288.07|285.17|288.03|285.13|22
1647275410000|2022-03-14 16:30:10|288.07|285.17|288.08|285.18|288.14|285.24|288.06|285.16|22
1647275420000|2022-03-14 16:30:20|288.09|285.19|288|285.1|288.09|285.19|287.99|285.09|17
1647275430000|2022-03-14 16:30:30|288.02|285.12|287.88|284.98|288.02|285.12|287.88|284.98|21
1647275440000|2022-03-14 16:30:40|287.89|284.99|287.84|284.94|287.92|285.02|287.84|284.94|14
1647275450000|2022-03-14 16:30:50|287.88|284.98|287.79|284.89|287.88|284.98|287.78|284.88|18
1647275460000|2022-03-14 16:31:00|287.78|284.88|287.61|284.71|287.79|284.89|287.61|284.71|21
1647275470000|2022-03-14 16:31:10|287.6|284.7|287.54|284.64|287.6|284.7|287.53|284.63|21
1647275480000|2022-03-14 16:31:20|287.53|284.63|287.63|284.73|287.67|284.77|287.53|284.63|23
1647275490000|2022-03-14 16:31:30|287.64|284.74|287.61|284.71|287.64|284.74|287.59|284.69|15
1647275500000|2022-03-14 16:31:40|287.6|284.7|287.6|284.7|287.62|284.72|287.57|284.67|15
1647275510000|2022-03-14 16:31:50|287.61|284.71|287.76|284.86|287.76|284.86|287.6|284.7|20
1647275520000|2022-03-14 16:32:00|287.77|284.87|287.78|284.88|287.81|284.91|287.76|284.86|16
1647275530000|2022-03-14 16:32:10|287.81|284.91|287.79|284.89|287.81|284.91|287.79|284.89|4
1647275540000|2022-03-14 16:32:20|287.8|284.9|287.8|284.9|287.84|284.94|287.78|284.88|12
1647275550000|2022-03-14 16:32:30|287.79|284.89|287.8|284.9|287.8|284.9|287.78|284.88|4
1647275560000|2022-03-14 16:32:40|287.79|284.89|287.79|284.89|287.79|284.89|287.77|284.87|9
1647275570000|2022-03-14 16:32:50|287.78|284.88|287.78|284.88|287.79|284.89|287.7|284.8|14
1647275580000|2022-03-14 16:33:00|287.76|284.86|287.9|285|287.9|285|287.76|284.86|16
1647275590000|2022-03-14 16:33:10|287.89|284.99|287.73|284.83|287.94|285.04|287.73|284.83|20
1647275600000|2022-03-14 16:33:20|287.72|284.82|287.71|284.81|287.76|284.86|287.71|284.81|21
1647275610000|2022-03-14 16:33:30|287.72|284.82|287.74|284.84|287.77|284.87|287.71|284.81|15
1647275620000|2022-03-14 16:33:40|287.75|284.85|287.75|284.85|287.75|284.85|287.72|284.82|17
1647275630000|2022-03-14 16:33:50|287.74|284.84|287.75|284.85|287.78|284.88|287.74|284.84|15
1647275640000|2022-03-14 16:34:00|287.76|284.86|287.71|284.81|287.77|284.87|287.71|284.81|18
1647275650000|2022-03-14 16:34:10|287.68|284.78|287.76|284.86|287.76|284.86|287.65|284.75|22
1647275660000|2022-03-14 16:34:20|287.78|284.88|287.69|284.79|287.81|284.91|287.66|284.76|31
1647275670000|2022-03-14 16:34:30|287.68|284.78|287.75|284.85|287.76|284.86|287.67|284.77|22
1647275680000|2022-03-14 16:34:40|287.74|284.84|287.7|284.8|287.75|284.85|287.68|284.78|22
1647275690000|2022-03-14 16:34:50|287.69|284.79|287.67|284.77|287.69|284.79|287.65|284.75|18
1647275700000|2022-03-14 16:35:00|287.66|284.76|287.67|284.77|287.68|284.78|287.65|284.75|16
1647275710000|2022-03-14 16:35:10|287.66|284.76|287.69|284.79|287.74|284.84|287.66|284.76|23
1647275720000|2022-03-14 16:35:20|287.67|284.77|287.7|284.8|287.71|284.81|287.65|284.75|10
1647275730000|2022-03-14 16:35:30|287.71|284.81|287.53|284.63|287.71|284.81|287.53|284.63|18
1647275740000|2022-03-14 16:35:40|287.54|284.64|287.59|284.69|287.61|284.71|287.53|284.63|27
1647275750000|2022-03-14 16:35:50|287.58|284.68|287.62|284.72|287.64|284.74|287.56|284.66|23
1647275760000|2022-03-14 16:36:00|287.63|284.73|287.61|284.71|287.63|284.73|287.6|284.7|18
1647275770000|2022-03-14 16:36:10|287.62|284.72|287.62|284.72|287.63|284.73|287.59|284.69|15
1647275780000|2022-03-14 16:36:20|287.61|284.71|287.6|284.7|287.65|284.75|287.59|284.69|24
1647275790000|2022-03-14 16:36:30|287.63|284.73|287.64|284.74|287.64|284.74|287.58|284.68|21
1647275800000|2022-03-14 16:36:40|287.63|284.73|287.62|284.72|287.64|284.74|287.6|284.7|20
1647275810000|2022-03-14 16:36:50|287.6|284.7|287.61|284.71|287.73|284.83|287.57|284.67|18
1647275820000|2022-03-14 16:37:00|287.62|284.72|287.63|284.73|287.66|284.76|287.61|284.71|20
1647275830000|2022-03-14 16:37:10|287.64|284.74|287.68|284.78|287.69|284.79|287.62|284.72|18
1647275840000|2022-03-14 16:37:20|287.65|284.75|287.69|284.79|287.69|284.79|287.65|284.75|14
1647275850000|2022-03-14 16:37:30|287.68|284.78|287.59|284.69|287.68|284.78|287.54|284.64|19
1647275860000|2022-03-14 16:37:40|287.55|284.65|287.6|284.7|287.63|284.73|287.55|284.65|16
1647275870000|2022-03-14 16:37:50|287.58|284.68|287.58|284.68|287.64|284.74|287.56|284.66|19
1647275880000|2022-03-14 16:38:00|287.6|284.7|287.59|284.69|287.62|284.72|287.57|284.67|17
1647275890000|2022-03-14 16:38:10|287.6|284.7|287.62|284.72|287.64|284.74|287.59|284.69|10
1647275900000|2022-03-14 16:38:20|287.65|284.75|287.64|284.74|287.65|284.75|287.62|284.72|10
1647275910000|2022-03-14 16:38:30|287.65|284.75|287.62|284.72|287.66|284.76|287.62|284.72|16
1647275920000|2022-03-14 16:38:40|287.64|284.74|287.59|284.69|287.64|284.74|287.58|284.68|23
1647275930000|2022-03-14 16:38:50|287.61|284.71|287.57|284.67|287.61|284.71|287.5|284.6|22
1647275940000|2022-03-14 16:39:00|287.58|284.68|287.58|284.68|287.59|284.69|287.58|284.68|9
1647275950000|2022-03-14 16:39:10|287.57|284.67|287.6|284.7|287.61|284.71|287.54|284.64|11
1647275960000|2022-03-14 16:39:20|287.61|284.71|287.57|284.67|287.61|284.71|287.57|284.67|6
1647275970000|2022-03-14 16:39:30|287.58|284.68|287.62|284.72|287.62|284.72|287.58|284.68|16
1647275980000|2022-03-14 16:39:40|287.61|284.71|287.59|284.69|287.61|284.71|287.58|284.68|13
1647275990000|2022-03-14 16:39:50|287.58|284.68|287.58|284.68|287.59|284.69|287.57|284.67|9
1647276000000|2022-03-14 16:40:00|287.57|284.67|287.59|284.69|287.61|284.71|287.57|284.67|11
1647276010000|2022-03-14 16:40:10|287.58|284.68|287.58|284.68|287.6|284.7|287.56|284.66|17
1647276020000|2022-03-14 16:40:20|287.6|284.7|287.6|284.7|287.62|284.72|287.57|284.67|18
1647276030000|2022-03-14 16:40:30|287.59|284.69|287.61|284.71|287.61|284.71|287.57|284.67|12
1647276040000|2022-03-14 16:40:40|287.6|284.7|287.6|284.7|287.65|284.75|287.58|284.68|12
1647276050000|2022-03-14 16:40:50|287.61|284.71|287.7|284.8|287.71|284.81|287.61|284.71|23
1647276060000|2022-03-14 16:41:00|287.71|284.81|287.7|284.8|287.75|284.85|287.68|284.78|21
1647276070000|2022-03-14 16:41:10|287.71|284.81|287.71|284.81|287.73|284.83|287.68|284.78|18
1647276080000|2022-03-14 16:41:20|287.69|284.79|287.71|284.81|287.72|284.82|287.68|284.78|27
1647276090000|2022-03-14 16:41:30|287.72|284.82|287.72|284.82|287.76|284.86|287.68|284.78|25
1647276100000|2022-03-14 16:41:40|287.71|284.81|287.71|284.81|287.73|284.83|287.7|284.8|13
1647276110000|2022-03-14 16:41:50|287.7|284.8|287.72|284.82|287.73|284.83|287.7|284.8|5
1647276120000|2022-03-14 16:42:00|287.73|284.83|287.81|284.91|287.81|284.91|287.72|284.82|12
1647276130000|2022-03-14 16:42:10|287.8|284.9|287.8|284.9|287.81|284.91|287.79|284.89|7
1647276140000|2022-03-14 16:42:20|287.81|284.91|287.84|284.94|287.84|284.94|287.8|284.9|7
1647276150000|2022-03-14 16:42:30|287.86|284.96|287.85|284.95|287.86|284.96|287.85|284.95|6
1647276160000|2022-03-14 16:42:40|287.86|284.96|287.87|284.97|287.89|284.99|287.86|284.96|6
1647276170000|2022-03-14 16:42:50|287.88|284.98|287.89|284.99|287.91|285.01|287.87|284.97|8
1647276180000|2022-03-14 16:43:00|287.85|284.95|287.7|284.8|287.85|284.95|287.67|284.77|19
1647276190000|2022-03-14 16:43:10|287.69|284.79|287.73|284.83|287.76|284.86|287.69|284.79|16
1647276200000|2022-03-14 16:43:20|287.74|284.84|287.73|284.83|287.77|284.87|287.73|284.83|12
1647276210000|2022-03-14 16:43:30|287.72|284.82|287.73|284.83|287.73|284.83|287.72|284.82|2
1647276220000|2022-03-14 16:43:40|287.72|284.82|287.73|284.83|287.73|284.83|287.72|284.82|22
1647276230000|2022-03-14 16:43:50|287.72|284.82|287.73|284.83|287.73|284.83|287.72|284.82|6
1647276240000|2022-03-14 16:44:00|287.72|284.82|287.77|284.87|287.79|284.89|287.72|284.82|12
1647276250000|2022-03-14 16:44:10|287.78|284.88|287.79|284.89|287.81|284.91|287.76|284.86|15
1647276260000|2022-03-14 16:44:20|287.8|284.9|287.51|284.61|287.8|284.9|287.51|284.61|24
1647276270000|2022-03-14 16:44:30|287.48|284.58|287.55|284.65|287.56|284.66|287.44|284.54|27
1647276280000|2022-03-14 16:44:40|287.54|284.64|287.54|284.64|287.55|284.65|287.52|284.62|13
1647276290000|2022-03-14 16:44:50|287.55|284.65|287.55|284.65|287.56|284.66|287.52|284.62|15
1647276300000|2022-03-14 16:45:00|287.54|284.64|287.56|284.66|287.56|284.66|287.51|284.61|13
1647276310000|2022-03-14 16:45:10|287.53|284.63|287.55|284.65|287.55|284.65|287.52|284.62|7
1647276320000|2022-03-14 16:45:20|287.54|284.64|287.58|284.68|287.58|284.68|287.52|284.62|11
1647276330000|2022-03-14 16:45:30|287.56|284.66|287.61|284.71|287.61|284.71|287.55|284.65|17
1647276340000|2022-03-14 16:45:40|287.58|284.68|287.57|284.67|287.61|284.71|287.57|284.67|9
1647276350000|2022-03-14 16:45:50|287.58|284.68|287.58|284.68|287.61|284.71|287.57|284.67|12
1647276360000|2022-03-14 16:46:00|287.59|284.69|287.58|284.68|287.61|284.71|287.57|284.67|17
1647276370000|2022-03-14 16:46:10|287.59|284.69|287.52|284.62|287.6|284.7|287.52|284.62|13
1647276380000|2022-03-14 16:46:20|287.53|284.63|287.56|284.66|287.62|284.72|287.53|284.63|14
1647276390000|2022-03-14 16:46:30|287.55|284.65|287.6|284.7|287.62|284.72|287.55|284.65|8
1647276400000|2022-03-14 16:46:40|287.57|284.67|287.38|284.48|287.61|284.71|287.37|284.47|27
1647276410000|2022-03-14 16:46:50|287.41|284.51|287.49|284.59|287.55|284.65|287.38|284.48|16
1647276420000|2022-03-14 16:47:00|287.48|284.58|287.29|284.39|287.49|284.59|287.27|284.37|23
1647276430000|2022-03-14 16:47:10|287.28|284.38|287.32|284.42|287.35|284.45|287.28|284.38|23
1647276440000|2022-03-14 16:47:20|287.3|284.4|287.3|284.4|287.32|284.42|287.26|284.36|16
1647276450000|2022-03-14 16:47:30|287.31|284.41|287.29|284.39|287.31|284.41|287.27|284.37|23
1647276460000|2022-03-14 16:47:40|287.28|284.38|287.27|284.37|287.33|284.43|287.25|284.35|14
1647276470000|2022-03-14 16:47:50|287.3|284.4|287.2|284.3|287.32|284.42|287.18|284.28|22
1647276480000|2022-03-14 16:48:00|287.21|284.31|287.1|284.2|287.23|284.33|287.09|284.19|25
1647276490000|2022-03-14 16:48:10|287.09|284.19|287.06|284.16|287.13|284.23|287.06|284.16|15
1647276500000|2022-03-14 16:48:20|287.05|284.15|287.31|284.41|287.33|284.43|287.05|284.15|23
1647276510000|2022-03-14 16:48:30|287.32|284.42|287.31|284.41|287.34|284.44|287.25|284.35|18
1647276520000|2022-03-14 16:48:40|287.32|284.42|287.23|284.33|287.32|284.42|287.21|284.31|16
1647276530000|2022-03-14 16:48:50|287.22|284.32|287.17|284.27|287.23|284.33|287.14|284.24|27
1647276540000|2022-03-14 16:49:00|287.14|284.24|287.17|284.27|287.21|284.31|287.14|284.24|27
1647276550000|2022-03-14 16:49:10|287.19|284.29|287.18|284.28|287.2|284.3|287.14|284.24|21
1647276560000|2022-03-14 16:49:20|287.2|284.3|287.26|284.36|287.28|284.38|287.18|284.28|19
1647276570000|2022-03-14 16:49:30|287.25|284.35|287.27|284.37|287.28|284.38|287.24|284.34|16
1647276580000|2022-03-14 16:49:40|287.28|284.38|287.31|284.41|287.33|284.43|287.28|284.38|17
1647276590000|2022-03-14 16:49:50|287.3|284.4|287.32|284.42|287.33|284.43|287.29|284.39|20
1647276600000|2022-03-14 16:50:00|287.29|284.39|287.26|284.36|287.29|284.39|287.2|284.3|25
1647276610000|2022-03-14 16:50:10|287.28|284.38|287.3|284.4|287.32|284.42|287.27|284.37|15
1647276620000|2022-03-14 16:50:20|287.29|284.39|287.27|284.37|287.31|284.41|287.27|284.37|17
1647276630000|2022-03-14 16:50:30|287.26|284.36|287.27|284.37|287.3|284.4|287.24|284.34|18
1647276640000|2022-03-14 16:50:40|287.28|284.38|287.29|284.39|287.3|284.4|287.27|284.37|22
1647276650000|2022-03-14 16:50:50|287.28|284.38|287.2|284.3|287.28|284.38|287.19|284.29|20
1647276660000|2022-03-14 16:51:00|287.18|284.28|287.2|284.3|287.21|284.31|287.18|284.28|17
1647276670000|2022-03-14 16:51:10|287.19|284.29|287.19|284.29|287.23|284.33|287.19|284.29|15
1647276680000|2022-03-14 16:51:20|287.2|284.3|287.15|284.25|287.21|284.31|287.13|284.23|21
1647276690000|2022-03-14 16:51:30|287.16|284.26|287.15|284.25|287.18|284.28|287.14|284.24|14
1647276700000|2022-03-14 16:51:40|287.16|284.26|287.16|284.26|287.17|284.27|287.14|284.24|9
1647276710000|2022-03-14 16:51:50|287.15|284.25|287.12|284.22|287.16|284.26|287.11|284.21|17
1647276720000|2022-03-14 16:52:00|287.15|284.25|287.08|284.18|287.15|284.25|287.07|284.17|20
1647276730000|2022-03-14 16:52:10|287.09|284.19|286.97|284.07|287.09|284.19|286.97|284.07|15
1647276740000|2022-03-14 16:52:20|287.01|284.11|286.93|284.03|287.01|284.11|286.93|284.03|18
1647276750000|2022-03-14 16:52:30|286.94|284.04|286.8|283.9|286.99|284.09|286.79|283.89|17
1647276760000|2022-03-14 16:52:40|286.82|283.92|286.79|283.89|286.82|283.92|286.72|283.82|19
1647276770000|2022-03-14 16:52:50|286.77|283.87|286.78|283.88|286.83|283.93|286.77|283.87|5
1647276780000|2022-03-14 16:53:00|286.77|283.87|286.69|283.79|286.83|283.93|286.67|283.77|22
1647276790000|2022-03-14 16:53:10|286.7|283.8|286.7|283.8|286.72|283.82|286.7|283.8|15
1647276800000|2022-03-14 16:53:20|286.71|283.81|286.74|283.84|286.74|283.84|286.69|283.79|14
1647276810000|2022-03-14 16:53:30|286.73|283.83|286.82|283.92|286.82|283.92|286.73|283.83|8
1647276820000|2022-03-14 16:53:40|286.83|283.93|286.79|283.89|286.83|283.93|286.79|283.89|10
1647276830000|2022-03-14 16:53:50|286.8|283.9|286.8|283.9|286.82|283.92|286.79|283.89|18
1647276840000|2022-03-14 16:54:00|286.82|283.92|286.81|283.91|286.85|283.95|286.8|283.9|24
1647276850000|2022-03-14 16:54:10|286.8|283.9|286.81|283.91|286.84|283.94|286.8|283.9|18
1647276860000|2022-03-14 16:54:20|286.82|283.92|286.71|283.81|286.83|283.93|286.7|283.8|22
1647276870000|2022-03-14 16:54:30|286.7|283.8|286.7|283.8|286.71|283.81|286.68|283.78|10
1647276880000|2022-03-14 16:54:40|286.69|283.79|286.71|283.81|286.72|283.82|286.68|283.78|11
1647276890000|2022-03-14 16:54:50|286.7|283.8|286.69|283.79|286.7|283.8|286.68|283.78|14
1647276900000|2022-03-14 16:55:00|286.68|283.78|286.67|283.77|286.69|283.79|286.67|283.77|11
1647276910000|2022-03-14 16:55:10|286.66|283.76|286.67|283.77|286.67|283.77|286.66|283.76|20
1647276920000|2022-03-14 16:55:20|286.66|283.76|286.66|283.76|286.67|283.77|286.66|283.76|17
1647276930000|2022-03-14 16:55:30|286.67|283.77|286.69|283.79|286.69|283.79|286.66|283.76|7
1647276940000|2022-03-14 16:55:40|286.7|283.8|286.66|283.76|286.7|283.8|286.66|283.76|12
1647276950000|2022-03-14 16:55:50|286.67|283.77|286.66|283.76|286.68|283.78|286.64|283.74|11
1647276960000|2022-03-14 16:56:00|286.65|283.75|286.66|283.76|286.67|283.77|286.65|283.75|12
1647276970000|2022-03-14 16:56:10|286.67|283.77|286.58|283.68|286.67|283.77|286.57|283.67|19
1647276980000|2022-03-14 16:56:20|286.56|283.66|286.6|283.7|286.6|283.7|286.55|283.65|16
1647276990000|2022-03-14 16:56:30|286.57|283.67|286.57|283.67|286.6|283.7|286.57|283.67|22
1647277000000|2022-03-14 16:56:40|286.59|283.69|286.62|283.72|286.63|283.73|286.56|283.66|12
1647277010000|2022-03-14 16:56:50|286.61|283.71|286.59|283.69|286.62|283.72|286.59|283.69|14
1647277020000|2022-03-14 16:57:00|286.58|283.68|286.6|283.7|286.6|283.7|286.58|283.68|10
1647277030000|2022-03-14 16:57:10|286.61|283.71|286.58|283.68|286.62|283.72|286.55|283.65|15
1647277040000|2022-03-14 16:57:20|286.57|283.67|286.56|283.66|286.59|283.69|286.54|283.64|15
1647277050000|2022-03-14 16:57:30|286.59|283.69|286.63|283.73|286.65|283.75|286.58|283.68|14
1647277060000|2022-03-14 16:57:40|286.64|283.74|286.47|283.57|286.64|283.74|286.47|283.57|19
1647277070000|2022-03-14 16:57:50|286.41|283.51|286.46|283.56|286.46|283.56|286.41|283.51|9
1647277080000|2022-03-14 16:58:00|286.45|283.55|286.42|283.52|286.45|283.55|286.38|283.48|18
1647277090000|2022-03-14 16:58:10|286.43|283.53|286.38|283.48|286.43|283.53|286.35|283.45|20
1647277100000|2022-03-14 16:58:20|286.37|283.47|286.39|283.49|286.41|283.51|286.35|283.45|15
1647277110000|2022-03-14 16:58:30|286.38|283.48|286.4|283.5|286.4|283.5|286.36|283.46|11
1647277120000|2022-03-14 16:58:40|286.39|283.49|286.39|283.49|286.4|283.5|286.35|283.45|14
1647277130000|2022-03-14 16:58:50|286.36|283.46|286.38|283.48|286.41|283.51|286.3|283.4|17
1647277140000|2022-03-14 16:59:00|286.39|283.49|286.35|283.45|286.39|283.49|286.33|283.43|18
1647277150000|2022-03-14 16:59:10|286.34|283.44|286.34|283.44|286.35|283.45|286.31|283.41|19
1647277160000|2022-03-14 16:59:20|286.33|283.43|286.32|283.42|286.34|283.44|286.3|283.4|18
1647277170000|2022-03-14 16:59:30|286.28|283.38|286.13|283.23|286.28|283.38|286.04|283.14|25
1647277180000|2022-03-14 16:59:40|286.14|283.24|286.13|283.23|286.17|283.27|286.11|283.21|19
1647277190000|2022-03-14 16:59:50|286.14|283.24|286|283.1|286.14|283.24|285.98|283.08|21
1647277200000|2022-03-14 17:00:00|285.99|283.09|285.83|282.93|286.06|283.16|285.83|282.93|23
1647277210000|2022-03-14 17:00:10|285.82|282.92|285.78|282.88|285.84|282.94|285.73|282.83|23
1647277220000|2022-03-14 17:00:20|285.79|282.89|285.76|282.86|285.79|282.89|285.75|282.85|22
1647277230000|2022-03-14 17:00:30|285.77|282.87|285.8|282.9|285.81|282.91|285.76|282.86|15
1647277240000|2022-03-14 17:00:40|285.79|282.89|285.81|282.91|285.81|282.91|285.79|282.89|6
1647277250000|2022-03-14 17:00:50|285.82|282.92|285.8|282.9|285.82|282.92|285.8|282.9|14
1647277260000|2022-03-14 17:01:00|285.79|282.89|285.71|282.81|285.8|282.9|285.71|282.81|19
1647277270000|2022-03-14 17:01:10|285.69|282.79|285.64|282.74|285.7|282.8|285.64|282.74|16
1647277280000|2022-03-14 17:01:20|285.65|282.75|285.64|282.74|285.65|282.75|285.63|282.73|8
1647277290000|2022-03-14 17:01:30|285.63|282.73|285.57|282.67|285.63|282.73|285.54|282.64|8
1647277300000|2022-03-14 17:01:40|285.58|282.68|285.56|282.66|285.58|282.68|285.56|282.66|11
1647277310000|2022-03-14 17:01:50|285.55|282.65|285.56|282.66|285.58|282.68|285.55|282.65|12
1647277320000|2022-03-14 17:02:00|285.55|282.65|285.51|282.61|285.57|282.67|285.51|282.61|20
1647277330000|2022-03-14 17:02:10|285.5|282.6|285.54|282.64|285.55|282.65|285.5|282.6|16
1647277340000|2022-03-14 17:02:20|285.55|282.65|285.41|282.51|285.55|282.65|285.4|282.5|24
1647277350000|2022-03-14 17:02:30|285.42|282.52|285.08|282.18|285.42|282.52|285.07|282.17|28
1647277360000|2022-03-14 17:02:40|285.1|282.2|285.09|282.19|285.1|282.2|284.83|281.93|36
1647277370000|2022-03-14 17:02:50|285.1|282.2|285.07|282.17|285.23|282.33|285.07|282.17|29
1647277380000|2022-03-14 17:03:00|285.06|282.16|284.86|281.96|285.08|282.18|284.82|281.92|27
1647277390000|2022-03-14 17:03:10|284.92|282.02|284.88|281.98|284.92|282.02|284.81|281.91|24
1647277400000|2022-03-14 17:03:20|284.92|282.02|284.75|281.85|285|282.1|284.7|281.8|25
1647277410000|2022-03-14 17:03:30|284.73|281.83|284.64|281.74|284.73|281.83|284.63|281.73|23
1647277420000|2022-03-14 17:03:40|284.63|281.73|284.66|281.76|284.69|281.79|284.57|281.67|28
1647277430000|2022-03-14 17:03:50|284.67|281.77|284.69|281.79|284.71|281.81|284.65|281.75|21
1647277440000|2022-03-14 17:04:00|284.7|281.8|285.02|282.12|285.05|282.15|284.68|281.78|30
1647277450000|2022-03-14 17:04:10|285|282.1|284.79|281.89|285.01|282.11|284.72|281.82|31
1647277460000|2022-03-14 17:04:20|284.77|281.87|284.67|281.77|284.77|281.87|284.66|281.76|17
1647277470000|2022-03-14 17:04:30|284.66|281.76|284.73|281.83|284.73|281.83|284.59|281.69|23
1647277480000|2022-03-14 17:04:40|284.69|281.79|284.75|281.85|284.86|281.96|284.69|281.79|29
1647277490000|2022-03-14 17:04:50|284.74|281.84|284.74|281.84|284.76|281.86|284.7|281.8|25
1647277500000|2022-03-14 17:05:00|284.73|281.83|284.81|281.91|284.81|281.91|284.73|281.83|16
1647277510000|2022-03-14 17:05:10|284.8|281.9|284.81|281.91|284.81|281.91|284.78|281.88|12
1647277520000|2022-03-14 17:05:20|284.8|281.9|284.81|281.91|284.82|281.92|284.78|281.88|17
1647277530000|2022-03-14 17:05:30|284.79|281.89|284.79|281.89|284.81|281.91|284.76|281.86|19
1647277540000|2022-03-14 17:05:40|284.8|281.9|284.66|281.76|284.8|281.9|284.64|281.74|19
1647277550000|2022-03-14 17:05:50|284.65|281.75|284.64|281.74|284.66|281.76|284.63|281.73|10
1647277560000|2022-03-14 17:06:00|284.63|281.73|284.61|281.71|284.64|281.74|284.61|281.71|13
1647277570000|2022-03-14 17:06:10|284.64|281.74|284.5|281.6|284.64|281.74|284.49|281.59|15
1647277580000|2022-03-14 17:06:20|284.49|281.59|284.39|281.49|284.5|281.6|284.34|281.44|24
1647277590000|2022-03-14 17:06:30|284.38|281.48|284.3|281.4|284.39|281.49|284.2|281.3|22
1647277600000|2022-03-14 17:06:40|284.27|281.37|284.47|281.57|284.48|281.58|284.26|281.36|28
1647277610000|2022-03-14 17:06:50|284.46|281.56|284.69|281.79|284.69|281.79|284.45|281.55|26
1647277620000|2022-03-14 17:07:00|284.7|281.8|284.68|281.78|284.7|281.8|284.63|281.73|18
1647277630000|2022-03-14 17:07:10|284.7|281.8|284.73|281.83|284.74|281.84|284.66|281.76|22
1647277640000|2022-03-14 17:07:20|284.71|281.81|284.67|281.77|284.73|281.83|284.66|281.76|20
1647277650000|2022-03-14 17:07:30|284.7|281.8|284.71|281.81|284.72|281.82|284.67|281.77|17
1647277660000|2022-03-14 17:07:40|284.7|281.8|284.69|281.79|284.71|281.81|284.66|281.76|21
1647277670000|2022-03-14 17:07:50|284.68|281.78|284.68|281.78|284.71|281.81|284.67|281.77|16
1647277680000|2022-03-14 17:08:00|284.67|281.77|284.67|281.77|284.71|281.81|284.64|281.74|24
1647277690000|2022-03-14 17:08:10|284.68|281.78|284.67|281.77|284.68|281.78|284.65|281.75|14
1647277700000|2022-03-14 17:08:20|284.66|281.76|284.66|281.76|284.67|281.77|284.64|281.74|14
1647277710000|2022-03-14 17:08:30|284.67|281.77|284.65|281.75|284.67|281.77|284.65|281.75|13
1647277720000|2022-03-14 17:08:40|284.66|281.76|284.68|281.78|284.68|281.78|284.65|281.75|11
1647277730000|2022-03-14 17:08:50|284.67|281.77|284.67|281.77|284.67|281.77|284.64|281.74|10
1647277740000|2022-03-14 17:09:00|284.7|281.8|284.67|281.77|284.71|281.81|284.66|281.76|14
1647277750000|2022-03-14 17:09:10|284.68|281.78|284.59|281.69|284.71|281.81|284.59|281.69|13
1647277760000|2022-03-14 17:09:20|284.61|281.71|284.5|281.6|284.61|281.71|284.44|281.54|19
1647277770000|2022-03-14 17:09:30|284.52|281.62|284.59|281.69|284.62|281.72|284.52|281.62|16
1647277780000|2022-03-14 17:09:40|284.56|281.66|284.6|281.7|284.62|281.72|284.56|281.66|17
1647277790000|2022-03-14 17:09:50|284.62|281.72|284.72|281.82|284.72|281.82|284.6|281.7|21
1647277800000|2022-03-14 17:10:00|284.73|281.83|284.85|281.95|284.85|281.95|284.72|281.82|18
1647277810000|2022-03-14 17:10:10|284.84|281.94|284.83|281.93|284.85|281.95|284.8|281.9|17
1647277820000|2022-03-14 17:10:20|284.82|281.92|284.86|281.96|284.96|282.06|284.81|281.91|29
1647277830000|2022-03-14 17:10:30|284.87|281.97|284.89|281.99|284.92|282.02|284.84|281.94|22
1647277840000|2022-03-14 17:10:40|284.86|281.96|284.87|281.97|284.88|281.98|284.84|281.94|15
1647277850000|2022-03-14 17:10:50|284.84|281.94|284.85|281.95|284.87|281.97|284.79|281.89|21
1647277860000|2022-03-14 17:11:00|284.86|281.96|284.93|282.03|284.93|282.03|284.85|281.95|16
1647277870000|2022-03-14 17:11:10|284.94|282.04|284.99|282.09|285.02|282.12|284.92|282.02|16
1647277880000|2022-03-14 17:11:20|285|282.1|284.92|282.02|285.01|282.11|284.9|282|28
1647277890000|2022-03-14 17:11:30|284.94|282.04|284.93|282.03|284.96|282.06|284.92|282.02|21
1647277900000|2022-03-14 17:11:40|284.92|282.02|285.07|282.17|285.08|282.18|284.9|282|24
1647277910000|2022-03-14 17:11:50|285.06|282.16|285.07|282.17|285.09|282.19|285.04|282.14|15
1647277920000|2022-03-14 17:12:00|285.05|282.15|285.17|282.27|285.21|282.31|285.05|282.15|22
1647277930000|2022-03-14 17:12:10|285.16|282.26|285.29|282.39|285.35|282.45|285.16|282.26|20
1647277940000|2022-03-14 17:12:20|285.31|282.41|285.28|282.38|285.31|282.41|285.22|282.32|24
1647277950000|2022-03-14 17:12:30|285.29|282.39|285.29|282.39|285.34|282.44|285.29|282.39|25
1647277960000|2022-03-14 17:12:40|285.27|282.37|285.23|282.33|285.29|282.39|285.2|282.3|23
1647277970000|2022-03-14 17:12:50|285.22|282.32|285.26|282.36|285.27|282.37|285.21|282.31|17
1647277980000|2022-03-14 17:13:00|285.24|282.34|285.25|282.35|285.31|282.41|285.24|282.34|16
1647277990000|2022-03-14 17:13:10|285.3|282.4|285.23|282.33|285.3|282.4|285.23|282.33|20
1647278000000|2022-03-14 17:13:20|285.22|282.32|285.21|282.31|285.27|282.37|285.17|282.27|22
1647278010000|2022-03-14 17:13:30|285.23|282.33|285.23|282.33|285.24|282.34|285.22|282.32|8
1647278020000|2022-03-14 17:13:40|285.24|282.34|285.24|282.34|285.24|282.34|285.17|282.27|15
1647278030000|2022-03-14 17:13:50|285.2|282.3|285.21|282.31|285.24|282.34|285.2|282.3|13
1647278040000|2022-03-14 17:14:00|285.2|282.3|285.24|282.34|285.24|282.34|285.2|282.3|12
1647278050000|2022-03-14 17:14:10|285.22|282.32|285.22|282.32|285.25|282.35|285.21|282.31|16
1647278060000|2022-03-14 17:14:20|285.23|282.33|285.2|282.3|285.24|282.34|285.19|282.29|13
1647278070000|2022-03-14 17:14:30|285.21|282.31|285.25|282.35|285.25|282.35|285.2|282.3|8
1647278080000|2022-03-14 17:14:40|285.24|282.34|285.24|282.34|285.25|282.35|285.22|282.32|22
1647278090000|2022-03-14 17:14:50|285.23|282.33|285.31|282.41|285.32|282.42|285.23|282.33|23
1647278100000|2022-03-14 17:15:00|285.32|282.42|285.17|282.27|285.32|282.42|285.17|282.27|13
1647278110000|2022-03-14 17:15:10|285.18|282.28|285.16|282.26|285.18|282.28|285.13|282.23|11
1647278120000|2022-03-14 17:15:20|285.15|282.25|285.08|282.18|285.17|282.27|285.08|282.18|14
1647278130000|2022-03-14 17:15:30|285.07|282.17|285.01|282.11|285.09|282.19|285.01|282.11|8
1647278140000|2022-03-14 17:15:40|284.98|282.08|285|282.1|285.03|282.13|284.97|282.07|16
1647278150000|2022-03-14 17:15:50|285.02|282.12|285.1|282.2|285.15|282.25|285.02|282.12|19
1647278160000|2022-03-14 17:16:00|285.09|282.19|284.98|282.08|285.09|282.19|284.91|282.01|22
1647278170000|2022-03-14 17:16:10|284.97|282.07|285.04|282.14|285.09|282.19|284.95|282.05|25
1647278180000|2022-03-14 17:16:20|285.05|282.15|285.04|282.14|285.06|282.16|285|282.1|20
1647278190000|2022-03-14 17:16:30|285.05|282.15|284.99|282.09|285.05|282.15|284.98|282.08|18
1647278200000|2022-03-14 17:16:40|284.98|282.08|284.94|282.04|284.98|282.08|284.92|282.02|18
1647278210000|2022-03-14 17:16:50|284.93|282.03|285.05|282.15|285.08|282.18|284.91|282.01|21
1647278220000|2022-03-14 17:17:00|285.07|282.17|285.01|282.11|285.07|282.17|285|282.1|25
1647278230000|2022-03-14 17:17:10|285.02|282.12|285.01|282.11|285.04|282.14|284.99|282.09|16
1647278240000|2022-03-14 17:17:20|285.02|282.12|284.92|282.02|285.02|282.12|284.92|282.02|18
1647278250000|2022-03-14 17:17:30|284.95|282.05|284.9|282|284.96|282.06|284.88|281.98|14
1647278260000|2022-03-14 17:17:40|284.91|282.01|284.91|282.01|284.92|282.02|284.88|281.98|9
1647278270000|2022-03-14 17:17:50|284.9|282|284.89|281.99|284.91|282.01|284.88|281.98|12
1647278280000|2022-03-14 17:18:00|284.88|281.98|284.92|282.02|284.93|282.03|284.88|281.98|14
1647278290000|2022-03-14 17:18:10|284.93|282.03|285|282.1|285|282.1|284.93|282.03|20
1647278300000|2022-03-14 17:18:20|285.03|282.13|285.08|282.18|285.21|282.31|285.02|282.12|34
1647278310000|2022-03-14 17:18:30|285.04|282.14|284.99|282.09|285.04|282.14|284.95|282.05|27
1647278320000|2022-03-14 17:18:40|285.01|282.11|284.99|282.09|285.01|282.11|284.98|282.08|16
1647278330000|2022-03-14 17:18:50|285|282.1|284.99|282.09|285.02|282.12|284.98|282.08|13
1647278340000|2022-03-14 17:19:00|285|282.1|285.05|282.15|285.08|282.18|284.98|282.08|20
1647278350000|2022-03-14 17:19:10|285.06|282.16|285.09|282.19|285.09|282.19|285.02|282.12|21
1647278360000|2022-03-14 17:19:20|285.08|282.18|285.06|282.16|285.09|282.19|285.04|282.14|11
1647278370000|2022-03-14 17:19:30|285.05|282.15|285.06|282.16|285.1|282.2|285.05|282.15|9
1647278380000|2022-03-14 17:19:40|285.07|282.17|285.08|282.18|285.09|282.19|285.05|282.15|17
1647278390000|2022-03-14 17:19:50|285.09|282.19|285.05|282.15|285.09|282.19|285.04|282.14|14
1647278400000|2022-03-14 17:20:00|285.04|282.14|284.96|282.06|285.05|282.15|284.96|282.06|16
1647278410000|2022-03-14 17:20:10|284.97|282.07|284.91|282.01|284.97|282.07|284.87|281.97|28
1647278420000|2022-03-14 17:20:20|284.93|282.03|284.94|282.04|284.96|282.06|284.89|281.99|21
1647278430000|2022-03-14 17:20:30|284.91|282.01|284.9|282|284.92|282.02|284.88|281.98|15
1647278440000|2022-03-14 17:20:40|284.89|281.99|284.85|281.95|284.91|282.01|284.85|281.95|22
1647278450000|2022-03-14 17:20:50|284.86|281.96|284.82|281.92|284.91|282.01|284.82|281.92|9
1647278460000|2022-03-14 17:21:00|284.85|281.95|284.71|281.81|284.85|281.95|284.7|281.8|22
1647278470000|2022-03-14 17:21:10|284.77|281.87|284.82|281.92|284.87|281.97|284.75|281.85|23
1647278480000|2022-03-14 17:21:20|284.8|281.9|284.78|281.88|284.83|281.93|284.77|281.87|14
1647278490000|2022-03-14 17:21:30|284.77|281.87|284.67|281.77|284.79|281.89|284.67|281.77|19
1647278500000|2022-03-14 17:21:40|284.69|281.79|284.67|281.77|284.72|281.82|284.67|281.77|8
1647278510000|2022-03-14 17:21:50|284.69|281.79|284.77|281.87|284.78|281.88|284.69|281.79|18
1647278520000|2022-03-14 17:22:00|284.76|281.86|284.74|281.84|284.76|281.86|284.71|281.81|19
1647278530000|2022-03-14 17:22:10|284.75|281.85|284.7|281.8|284.75|281.85|284.69|281.79|19
1647278540000|2022-03-14 17:22:20|284.69|281.79|284.49|281.59|284.69|281.79|284.47|281.57|27
1647278550000|2022-03-14 17:22:30|284.48|281.58|284.5|281.6|284.52|281.62|284.46|281.56|19
1647278560000|2022-03-14 17:22:40|284.56|281.66|284.49|281.59|284.56|281.66|284.48|281.58|19
1647278570000|2022-03-14 17:22:50|284.48|281.58|284.3|281.4|284.57|281.67|284.3|281.4|28
1647278580000|2022-03-14 17:23:00|284.35|281.45|284.29|281.39|284.35|281.45|284.28|281.38|20
1647278590000|2022-03-14 17:23:10|284.33|281.43|284.26|281.36|284.33|281.43|284.26|281.36|21
1647278600000|2022-03-14 17:23:20|284.27|281.37|284.32|281.42|284.32|281.42|284.27|281.37|20
1647278610000|2022-03-14 17:23:30|284.31|281.41|284.32|281.42|284.32|281.42|284.28|281.38|18
1647278620000|2022-03-14 17:23:40|284.31|281.41|284.32|281.42|284.32|281.42|284.31|281.41|10
1647278630000|2022-03-14 17:23:50|284.31|281.41|284.28|281.38|284.32|281.42|284.27|281.37|14
1647278640000|2022-03-14 17:24:00|284.29|281.39|284.31|281.41|284.32|281.42|284.28|281.38|9
1647278650000|2022-03-14 17:24:10|284.29|281.39|284.3|281.4|284.36|281.46|284.29|281.39|23
1647278660000|2022-03-14 17:24:20|284.29|281.39|284.25|281.35|284.29|281.39|284.07|281.17|31
1647278670000|2022-03-14 17:24:30|284.31|281.41|284.4|281.5|284.44|281.54|284.31|281.41|25
1647278680000|2022-03-14 17:24:40|284.39|281.49|284.44|281.54|284.44|281.54|284.38|281.48|18
1647278690000|2022-03-14 17:24:50|284.45|281.55|284.43|281.53|284.45|281.55|284.42|281.52|9
1647278700000|2022-03-14 17:25:00|284.42|281.52|284.46|281.56|284.54|281.64|284.42|281.52|18
1647278710000|2022-03-14 17:25:10|284.43|281.53|284.29|281.39|284.43|281.53|284.29|281.39|21
1647278720000|2022-03-14 17:25:20|284.28|281.38|284.29|281.39|284.38|281.48|284.26|281.36|18
1647278730000|2022-03-14 17:25:30|284.31|281.41|284.15|281.25|284.31|281.41|284.15|281.25|22
1647278740000|2022-03-14 17:25:40|284.13|281.23|284.13|281.23|284.15|281.25|284.02|281.12|29
1647278750000|2022-03-14 17:25:50|284.12|281.22|284.17|281.27|284.19|281.29|283.98|281.08|28
1647278760000|2022-03-14 17:26:00|284.16|281.26|284.24|281.34|284.25|281.35|284.15|281.25|19
1647278770000|2022-03-14 17:26:10|284.23|281.33|284.15|281.25|284.24|281.34|284.15|281.25|12
1647278780000|2022-03-14 17:26:20|284.16|281.26|284.16|281.26|284.16|281.26|284.07|281.17|20
1647278790000|2022-03-14 17:26:30|284.15|281.25|284.11|281.21|284.16|281.26|284.11|281.21|9
1647278800000|2022-03-14 17:26:40|284.12|281.22|284.23|281.33|284.24|281.34|284.11|281.21|19
1647278810000|2022-03-14 17:26:50|284.25|281.35|284.3|281.4|284.32|281.42|284.23|281.33|21
1647278820000|2022-03-14 17:27:00|284.29|281.39|284.4|281.5|284.42|281.52|284.29|281.39|24
1647278830000|2022-03-14 17:27:10|284.43|281.53|284.42|281.52|284.46|281.56|284.38|281.48|22
1647278840000|2022-03-14 17:27:20|284.43|281.53|284.33|281.43|284.44|281.54|284.33|281.43|15
1647278850000|2022-03-14 17:27:30|284.31|281.41|284.28|281.38|284.33|281.43|284.22|281.32|19
1647278860000|2022-03-14 17:27:40|284.27|281.37|284.24|281.34|284.29|281.39|284.18|281.28|25
1647278870000|2022-03-14 17:27:50|284.22|281.32|284.32|281.42|284.36|281.46|284.22|281.32|20
1647278880000|2022-03-14 17:28:00|284.34|281.44|284.23|281.33|284.36|281.46|284.23|281.33|16
1647278890000|2022-03-14 17:28:10|284.22|281.32|284.17|281.27|284.25|281.35|284.16|281.26|13
1647278900000|2022-03-14 17:28:20|284.16|281.26|284.13|281.23|284.17|281.27|284.1|281.2|15
1647278910000|2022-03-14 17:28:30|284.14|281.24|284.11|281.21|284.15|281.25|284.09|281.19|16
1647278920000|2022-03-14 17:28:40|284.1|281.2|284.09|281.19|284.11|281.21|284.08|281.18|20
1647278930000|2022-03-14 17:28:50|284.08|281.18|284.09|281.19|284.15|281.25|284.07|281.17|13
1647278940000|2022-03-14 17:29:00|284.1|281.2|283.86|280.96|284.1|281.2|283.77|280.87|30
1647278950000|2022-03-14 17:29:10|283.84|280.94|283.96|281.06|283.98|281.08|283.84|280.94|21
1647278960000|2022-03-14 17:29:20|283.97|281.07|283.93|281.03|283.97|281.07|283.88|280.98|14
1647278970000|2022-03-14 17:29:30|283.92|281.02|283.93|281.03|283.95|281.05|283.9|281|22
1647278980000|2022-03-14 17:29:40|283.92|281.02|283.87|280.97|283.96|281.06|283.87|280.97|14
1647278990000|2022-03-14 17:29:50|283.88|280.98|283.96|281.06|283.96|281.06|283.87|280.97|23
1647279000000|2022-03-14 17:30:00|284|281.1|283.89|280.99|284.12|281.22|283.89|280.99|29
1647279010000|2022-03-14 17:30:10|283.87|280.97|283.98|281.08|283.98|281.08|283.84|280.94|21
1647279020000|2022-03-14 17:30:20|283.99|281.09|284.01|281.11|284.01|281.11|283.93|281.03|12
1647279030000|2022-03-14 17:30:30|284|281.1|284.06|281.16|284.06|281.16|283.95|281.05|24
1647279040000|2022-03-14 17:30:40|284.07|281.17|284.05|281.15|284.08|281.18|284.03|281.13|16
1647279050000|2022-03-14 17:30:50|284.06|281.16|284.33|281.43|284.33|281.43|284.06|281.16|24
1647279060000|2022-03-14 17:31:00|284.32|281.42|284.23|281.33|284.4|281.5|284.23|281.33|28
1647279070000|2022-03-14 17:31:10|284.24|281.34|284.28|281.38|284.32|281.42|284.23|281.33|16
1647279080000|2022-03-14 17:31:20|284.26|281.36|284.22|281.32|284.27|281.37|284.22|281.32|7
1647279090000|2022-03-14 17:31:30|284.19|281.29|284.05|281.15|284.2|281.3|284.01|281.11|22
1647279100000|2022-03-14 17:31:40|284.04|281.14|284.26|281.36|284.28|281.38|284.04|281.14|26
1647279110000|2022-03-14 17:31:50|284.28|281.38|284.23|281.33|284.28|281.38|284.2|281.3|22
1647279120000|2022-03-14 17:32:00|284.22|281.32|284.11|281.21|284.29|281.39|284.1|281.2|23
1647279130000|2022-03-14 17:32:10|284.1|281.2|283.84|280.94|284.1|281.2|283.83|280.93|29
1647279140000|2022-03-14 17:32:20|283.81|280.91|283.66|280.76|283.81|280.91|283.62|280.72|21
1647279150000|2022-03-14 17:32:30|283.67|280.77|283.8|280.9|283.84|280.94|283.67|280.77|21
1647279160000|2022-03-14 17:32:40|283.79|280.89|283.78|280.88|283.83|280.93|283.72|280.82|22
1647279170000|2022-03-14 17:32:50|283.81|280.91|283.78|280.88|283.82|280.92|283.72|280.82|22
1647279180000|2022-03-14 17:33:00|283.77|280.87|283.61|280.71|283.77|280.87|283.61|280.71|20
1647279190000|2022-03-14 17:33:10|283.63|280.73|283.71|280.81|283.77|280.87|283.6|280.7|23
1647279200000|2022-03-14 17:33:20|283.73|280.83|283.72|280.82|283.77|280.87|283.65|280.75|24
1647279210000|2022-03-14 17:33:30|283.71|280.81|283.67|280.77|283.77|280.87|283.64|280.74|25
1647279220000|2022-03-14 17:33:40|283.66|280.76|283.62|280.72|283.66|280.76|283.62|280.72|12
1647279230000|2022-03-14 17:33:50|283.63|280.73|283.57|280.67|283.65|280.75|283.52|280.62|18
1647279240000|2022-03-14 17:34:00|283.53|280.63|283.51|280.61|283.53|280.63|283.39|280.49|19
1647279250000|2022-03-14 17:34:10|283.49|280.59|283.47|280.57|283.52|280.62|283.45|280.55|18
1647279260000|2022-03-14 17:34:20|283.48|280.58|283.36|280.46|283.48|280.58|283.36|280.46|17
1647279270000|2022-03-14 17:34:30|283.35|280.45|283.14|280.24|283.35|280.45|283.02|280.12|29
1647279280000|2022-03-14 17:34:40|283.12|280.22|283.05|280.15|283.12|280.22|282.82|279.92|30
1647279290000|2022-03-14 17:34:50|283.07|280.17|283.3|280.4|283.47|280.57|283.07|280.17|31
1647279300000|2022-03-14 17:35:00|283.28|280.38|283.25|280.35|283.29|280.39|283.23|280.33|17
1647279310000|2022-03-14 17:35:10|283.24|280.34|283.38|280.48|283.44|280.54|283.16|280.26|23
1647279320000|2022-03-14 17:35:20|283.37|280.47|283.39|280.49|283.41|280.51|283.28|280.38|24
1647279330000|2022-03-14 17:35:30|283.38|280.48|283.41|280.51|283.43|280.53|283.38|280.48|11
1647279340000|2022-03-14 17:35:40|283.42|280.52|283.45|280.55|283.46|280.56|283.4|280.5|21
1647279350000|2022-03-14 17:35:50|283.44|280.54|283.65|280.75|283.65|280.75|283.44|280.54|22
1647279360000|2022-03-14 17:36:00|283.68|280.78|283.65|280.75|283.69|280.79|283.64|280.74|21
1647279370000|2022-03-14 17:36:10|283.66|280.76|283.58|280.68|283.66|280.76|283.58|280.68|18
1647279380000|2022-03-14 17:36:20|283.56|280.66|283.41|280.51|283.58|280.68|283.41|280.51|21
1647279390000|2022-03-14 17:36:30|283.42|280.52|283.25|280.35|283.46|280.56|283.25|280.35|22
1647279400000|2022-03-14 17:36:40|283.26|280.36|283.33|280.43|283.37|280.47|283.24|280.34|23
1647279410000|2022-03-14 17:36:50|283.36|280.46|283.31|280.41|283.36|280.46|283.31|280.41|25
1647279420000|2022-03-14 17:37:00|283.29|280.39|283.41|280.51|283.44|280.54|283.29|280.39|18
1647279430000|2022-03-14 17:37:10|283.4|280.5|283.39|280.49|283.4|280.5|283.33|280.43|25
1647279440000|2022-03-14 17:37:20|283.37|280.47|283.28|280.38|283.38|280.48|283.28|280.38|21
1647279450000|2022-03-14 17:37:30|283.29|280.39|283.27|280.37|283.29|280.39|283.26|280.36|18
1647279460000|2022-03-14 17:37:40|283.26|280.36|283.43|280.53|283.43|280.53|283.26|280.36|16
1647279470000|2022-03-14 17:37:50|283.42|280.52|283.44|280.54|283.45|280.55|283.42|280.52|14
1647279480000|2022-03-14 17:38:00|283.47|280.57|283.48|280.58|283.49|280.59|283.47|280.57|8
1647279490000|2022-03-14 17:38:10|283.47|280.57|283.42|280.52|283.47|280.57|283.4|280.5|8
1647279500000|2022-03-14 17:38:20|283.41|280.51|283.41|280.51|283.42|280.52|283.41|280.51|3
1647279510000|2022-03-14 17:38:30|283.43|280.53|283.28|280.38|283.43|280.53|283.28|280.38|15
1647279520000|2022-03-14 17:38:40|283.29|280.39|283.37|280.47|283.39|280.49|283.24|280.34|23
1647279530000|2022-03-14 17:38:50|283.38|280.48|283.41|280.51|283.41|280.51|283.38|280.48|10
1647279540000|2022-03-14 17:39:00|283.4|280.5|283.35|280.45|283.42|280.52|283.35|280.45|16
1647279550000|2022-03-14 17:39:10|283.34|280.44|283.38|280.48|283.38|280.48|283.31|280.41|24
1647279560000|2022-03-14 17:39:20|283.39|280.49|283.38|280.48|283.39|280.49|283.37|280.47|12
1647279570000|2022-03-14 17:39:30|283.37|280.47|283.36|280.46|283.38|280.48|283.31|280.41|11
1647279580000|2022-03-14 17:39:40|283.35|280.45|283.38|280.48|283.4|280.5|283.35|280.45|12
1647279590000|2022-03-14 17:39:50|283.4|280.5|283.55|280.65|283.59|280.69|283.38|280.48|19
1647279600000|2022-03-14 17:40:00|283.57|280.67|283.67|280.77|283.67|280.77|283.57|280.67|19
1647279610000|2022-03-14 17:40:10|283.66|280.76|283.81|280.91|283.82|280.92|283.66|280.76|28
1647279620000|2022-03-14 17:40:20|283.8|280.9|283.75|280.85|283.81|280.91|283.71|280.81|30
1647279630000|2022-03-14 17:40:30|283.76|280.86|283.75|280.85|283.78|280.88|283.73|280.83|23
1647279640000|2022-03-14 17:40:40|283.77|280.87|283.67|280.77|283.77|280.87|283.65|280.75|13
1647279650000|2022-03-14 17:40:50|283.68|280.78|283.6|280.7|283.69|280.79|283.58|280.68|15
1647279660000|2022-03-14 17:41:00|283.58|280.68|283.64|280.74|283.66|280.76|283.58|280.68|14
1647279670000|2022-03-14 17:41:10|283.63|280.73|283.63|280.73|283.66|280.76|283.62|280.72|15
1647279680000|2022-03-14 17:41:20|283.64|280.74|283.64|280.74|283.68|280.78|283.62|280.72|12
1647279690000|2022-03-14 17:41:30|283.65|280.75|283.62|280.72|283.65|280.75|283.62|280.72|14
1647279700000|2022-03-14 17:41:40|283.63|280.73|283.66|280.76|283.68|280.78|283.62|280.72|23
1647279710000|2022-03-14 17:41:50|283.65|280.75|283.71|280.81|283.71|280.81|283.65|280.75|14
1647279720000|2022-03-14 17:42:00|283.7|280.8|283.56|280.66|283.7|280.8|283.56|280.66|15
1647279730000|2022-03-14 17:42:10|283.58|280.68|283.61|280.71|283.62|280.72|283.58|280.68|12
1647279740000|2022-03-14 17:42:20|283.62|280.72|283.53|280.63|283.62|280.72|283.52|280.62|11
1647279750000|2022-03-14 17:42:30|283.54|280.64|283.5|280.6|283.54|280.64|283.5|280.6|13
1647279760000|2022-03-14 17:42:40|283.52|280.62|283.6|280.7|283.6|280.7|283.5|280.6|13
1647279770000|2022-03-14 17:42:50|283.61|280.71|283.6|280.7|283.61|280.71|283.59|280.69|4
1647279780000|2022-03-14 17:43:00|283.59|280.69|283.6|280.7|283.6|280.7|283.51|280.61|25
1647279790000|2022-03-14 17:43:10|283.59|280.69|283.56|280.66|283.6|280.7|283.55|280.65|20
1647279800000|2022-03-14 17:43:20|283.55|280.65|283.56|280.66|283.57|280.67|283.51|280.61|23
1647279810000|2022-03-14 17:43:30|283.57|280.67|283.59|280.69|283.6|280.7|283.48|280.58|26
1647279820000|2022-03-14 17:43:40|283.6|280.7|283.61|280.71|283.64|280.74|283.58|280.68|13
1647279830000|2022-03-14 17:43:50|283.62|280.72|283.61|280.71|283.63|280.73|283.6|280.7|8
1647279840000|2022-03-14 17:44:00|283.62|280.72|283.56|280.66|283.63|280.73|283.55|280.65|16
1647279850000|2022-03-14 17:44:10|283.57|280.67|283.52|280.62|283.63|280.73|283.48|280.58|21
1647279860000|2022-03-14 17:44:20|283.53|280.63|283.61|280.71|283.64|280.74|283.51|280.61|15
1647279870000|2022-03-14 17:44:30|283.59|280.69|283.58|280.68|283.59|280.69|283.56|280.66|15
1647279880000|2022-03-14 17:44:40|283.57|280.67|283.55|280.65|283.62|280.72|283.52|280.62|24
1647279890000|2022-03-14 17:44:50|283.54|280.64|283.62|280.72|283.63|280.73|283.54|280.64|21
1647279900000|2022-03-14 17:45:00|283.63|280.73|283.62|280.72|283.67|280.77|283.6|280.7|18
1647279910000|2022-03-14 17:45:10|283.63|280.73|283.72|280.82|283.72|280.82|283.63|280.73|14
1647279920000|2022-03-14 17:45:20|283.69|280.79|283.8|280.9|283.83|280.93|283.69|280.79|23
1647279930000|2022-03-14 17:45:30|283.81|280.91|283.8|280.9|283.82|280.92|283.77|280.87|18
1647279940000|2022-03-14 17:45:40|283.81|280.91|283.86|280.96|283.86|280.96|283.78|280.88|22
1647279950000|2022-03-14 17:45:50|283.91|281.01|284|281.1|284.09|281.19|283.91|281.01|27
1647279960000|2022-03-14 17:46:00|284.01|281.11|283.95|281.05|284.01|281.11|283.94|281.04|21
1647279970000|2022-03-14 17:46:10|283.98|281.08|284|281.1|284|281.1|283.93|281.03|14
1647279980000|2022-03-14 17:46:20|283.99|281.09|283.87|280.97|283.99|281.09|283.87|280.97|15
1647279990000|2022-03-14 17:46:30|283.89|280.99|283.89|280.99|283.89|280.99|283.87|280.97|10
1647280000000|2022-03-14 17:46:40|283.9|281|283.74|280.84|283.9|281|283.74|280.84|16
1647280010000|2022-03-14 17:46:50|283.73|280.83|283.7|280.8|283.75|280.85|283.7|280.8|10
1647280020000|2022-03-14 17:47:00|283.69|280.79|283.56|280.66|283.71|280.81|283.56|280.66|14
1647280030000|2022-03-14 17:47:10|283.58|280.68|283.48|280.58|283.58|280.68|283.47|280.57|23
1647280040000|2022-03-14 17:47:20|283.46|280.56|283.44|280.54|283.48|280.58|283.44|280.54|16
1647280050000|2022-03-14 17:47:30|283.45|280.55|283.41|280.51|283.53|280.63|283.41|280.51|22
1647280060000|2022-03-14 17:47:40|283.4|280.5|283.34|280.44|283.41|280.51|283.3|280.4|13
1647280070000|2022-03-14 17:47:50|283.36|280.46|283.35|280.45|283.37|280.47|283.27|280.37|18
1647280080000|2022-03-14 17:48:00|283.36|280.46|283.5|280.6|283.51|280.61|283.31|280.41|25
1647280090000|2022-03-14 17:48:10|283.51|280.61|283.4|280.5|283.51|280.61|283.35|280.45|22
1647280100000|2022-03-14 17:48:20|283.39|280.49|283.41|280.51|283.42|280.52|283.38|280.48|19
1647280110000|2022-03-14 17:48:30|283.42|280.52|283.41|280.51|283.42|280.52|283.39|280.49|8
1647280120000|2022-03-14 17:48:40|283.42|280.52|283.44|280.54|283.44|280.54|283.37|280.47|16
1647280130000|2022-03-14 17:48:50|283.45|280.55|283.43|280.53|283.45|280.55|283.42|280.52|8
1647280140000|2022-03-14 17:49:00|283.42|280.52|283.48|280.58|283.48|280.58|283.42|280.52|9
1647280150000|2022-03-14 17:49:10|283.49|280.59|283.4|280.5|283.52|280.62|283.4|280.5|19
1647280160000|2022-03-14 17:49:20|283.41|280.51|283.45|280.55|283.45|280.55|283.4|280.5|10
1647280170000|2022-03-14 17:49:30|283.44|280.54|283.45|280.55|283.45|280.55|283.44|280.54|4
1647280180000|2022-03-14 17:49:40|283.44|280.54|283.31|280.41|283.49|280.59|283.3|280.4|21
1647280190000|2022-03-14 17:49:50|283.32|280.42|283.36|280.46|283.37|280.47|283.31|280.41|15
1647280200000|2022-03-14 17:50:00|283.35|280.45|283.32|280.42|283.37|280.47|283.31|280.41|19
1647280210000|2022-03-14 17:50:10|283.28|280.38|283.3|280.4|283.3|280.4|283.28|280.38|2
1647280220000|2022-03-14 17:50:20|283.28|280.38|283.25|280.35|283.28|280.38|283.24|280.34|17
1647280230000|2022-03-14 17:50:30|283.24|280.34|283.45|280.55|283.48|280.58|283.24|280.34|23
1647280240000|2022-03-14 17:50:40|283.46|280.56|283.51|280.61|283.58|280.68|283.46|280.56|31
1647280250000|2022-03-14 17:50:50|283.52|280.62|283.49|280.59|283.56|280.66|283.48|280.58|16
1647280260000|2022-03-14 17:51:00|283.5|280.6|283.51|280.61|283.53|280.63|283.49|280.59|16
1647280270000|2022-03-14 17:51:10|283.52|280.62|283.5|280.6|283.54|280.64|283.5|280.6|15
1647280280000|2022-03-14 17:51:20|283.49|280.59|283.41|280.51|283.53|280.63|283.41|280.51|20
1647280290000|2022-03-14 17:51:30|283.42|280.52|283.45|280.55|283.48|280.58|283.41|280.51|22
1647280300000|2022-03-14 17:51:40|283.46|280.56|283.5|280.6|283.52|280.62|283.44|280.54|25
1647280310000|2022-03-14 17:51:50|283.49|280.59|283.51|280.61|283.56|280.66|283.45|280.55|26
1647280320000|2022-03-14 17:52:00|283.52|280.62|283.62|280.72|283.63|280.73|283.52|280.62|20
1647280330000|2022-03-14 17:52:10|283.58|280.68|283.63|280.73|283.63|280.73|283.53|280.63|17
1647280340000|2022-03-14 17:52:20|283.66|280.76|283.61|280.71|283.67|280.77|283.6|280.7|26
1647280350000|2022-03-14 17:52:30|283.6|280.7|283.61|280.71|283.62|280.72|283.59|280.69|11
1647280360000|2022-03-14 17:52:40|283.62|280.72|283.68|280.78|283.72|280.82|283.58|280.68|19
1647280370000|2022-03-14 17:52:50|283.69|280.79|283.64|280.74|283.69|280.79|283.64|280.74|16
1647280380000|2022-03-14 17:53:00|283.67|280.77|283.63|280.73|283.69|280.79|283.63|280.73|23
1647280390000|2022-03-14 17:53:10|283.62|280.72|283.72|280.82|283.73|280.83|283.62|280.72|21
1647280400000|2022-03-14 17:53:20|283.73|280.83|283.7|280.8|283.73|280.83|283.69|280.79|16
1647280410000|2022-03-14 17:53:30|283.69|280.79|283.61|280.71|283.71|280.81|283.6|280.7|25
1647280420000|2022-03-14 17:53:40|283.6|280.7|283.6|280.7|283.66|280.76|283.6|280.7|13
1647280430000|2022-03-14 17:53:50|283.61|280.71|283.65|280.75|283.67|280.77|283.61|280.71|24
1647280440000|2022-03-14 17:54:00|283.63|280.73|283.63|280.73|283.65|280.75|283.61|280.71|23
1647280450000|2022-03-14 17:54:10|283.62|280.72|283.42|280.52|283.64|280.74|283.42|280.52|22
1647280460000|2022-03-14 17:54:20|283.4|280.5|283.45|280.55|283.45|280.55|283.32|280.42|16
1647280470000|2022-03-14 17:54:30|283.44|280.54|283.28|280.38|283.44|280.54|283.28|280.38|20
1647280480000|2022-03-14 17:54:40|283.27|280.37|283.27|280.37|283.29|280.39|283.25|280.35|11
1647280490000|2022-03-14 17:54:50|283.26|280.36|283.29|280.39|283.3|280.4|283.26|280.36|13
1647280500000|2022-03-14 17:55:00|283.28|280.38|283.33|280.43|283.33|280.43|283.27|280.37|9
1647280510000|2022-03-14 17:55:10|283.34|280.44|283.31|280.41|283.38|280.48|283.24|280.34|24
1647280520000|2022-03-14 17:55:20|283.32|280.42|283.33|280.43|283.33|280.43|283.29|280.39|14
1647280530000|2022-03-14 17:55:30|283.29|280.39|283.29|280.39|283.33|280.43|283.27|280.37|15
1647280540000|2022-03-14 17:55:40|283.32|280.42|283.33|280.43|283.34|280.44|283.3|280.4|19
1647280550000|2022-03-14 17:55:50|283.34|280.44|283.46|280.56|283.47|280.57|283.34|280.44|20
1647280560000|2022-03-14 17:56:00|283.44|280.54|283.47|280.57|283.48|280.58|283.43|280.53|15
1647280570000|2022-03-14 17:56:10|283.46|280.56|283.35|280.45|283.47|280.57|283.34|280.44|19
1647280580000|2022-03-14 17:56:20|283.36|280.46|283.32|280.42|283.36|280.46|283.32|280.42|9
1647280590000|2022-03-14 17:56:30|283.33|280.43|283.32|280.42|283.33|280.43|283.31|280.41|5
1647280600000|2022-03-14 17:56:40|283.33|280.43|283.25|280.35|283.34|280.44|283.24|280.34|14
1647280610000|2022-03-14 17:56:50|283.24|280.34|283.24|280.34|283.24|280.34|283.21|280.31|12
1647280620000|2022-03-14 17:57:00|283.29|280.39|283.12|280.22|283.3|280.4|283.12|280.22|26
1647280630000|2022-03-14 17:57:10|283.14|280.24|283.15|280.25|283.16|280.26|283.13|280.23|18
1647280640000|2022-03-14 17:57:20|283.13|280.23|283.11|280.21|283.14|280.24|283.11|280.21|7
1647280650000|2022-03-14 17:57:30|283.12|280.22|283.13|280.23|283.16|280.26|283.12|280.22|7
1647280660000|2022-03-14 17:57:40|283.12|280.22|283.15|280.25|283.2|280.3|283.11|280.21|16
1647280670000|2022-03-14 17:57:50|283.16|280.26|283.22|280.32|283.22|280.32|283.16|280.26|15
1647280680000|2022-03-14 17:58:00|283.23|280.33|283.16|280.26|283.25|280.35|283.16|280.26|18
1647280690000|2022-03-14 17:58:10|283.15|280.25|283.16|280.26|283.17|280.27|283.13|280.23|13
1647280700000|2022-03-14 17:58:20|283.17|280.27|283.32|280.42|283.36|280.46|283.17|280.27|17
1647280710000|2022-03-14 17:58:30|283.33|280.43|283.28|280.38|283.37|280.47|283.23|280.33|19
1647280720000|2022-03-14 17:58:40|283.27|280.37|283.28|280.38|283.32|280.42|283.26|280.36|17
1647280730000|2022-03-14 17:58:50|283.3|280.4|283.23|280.33|283.31|280.41|283.21|280.31|17
1647280740000|2022-03-14 17:59:00|283.22|280.32|283.12|280.22|283.24|280.34|283.12|280.22|22
1647280750000|2022-03-14 17:59:10|283.13|280.23|283.14|280.24|283.14|280.24|283.09|280.19|18
1647280760000|2022-03-14 17:59:20|283.13|280.23|283.28|280.38|283.28|280.38|283.13|280.23|17
1647280770000|2022-03-14 17:59:30|283.27|280.37|283.3|280.4|283.31|280.41|283.24|280.34|14
1647280780000|2022-03-14 17:59:40|283.28|280.38|283.23|280.33|283.31|280.41|283.23|280.33|18
1647280790000|2022-03-14 17:59:50|283.25|280.35|283.24|280.34|283.26|280.36|283.23|280.33|24
1647280800000|2022-03-14 18:00:00|283.27|280.37|282.93|280.03|283.27|280.37|282.93|280.03|25
1647280810000|2022-03-14 18:00:10|282.83|279.93|282.83|279.93|282.91|280.01|282.67|279.77|26
1647280820000|2022-03-14 18:00:20|282.85|279.95|283.06|280.16|283.06|280.16|282.83|279.93|29
1647280830000|2022-03-14 18:00:30|283.08|280.18|282.9|280|283.08|280.18|282.9|280|30
1647280840000|2022-03-14 18:00:40|282.91|280.01|282.91|280.01|282.95|280.05|282.89|279.99|27
1647280850000|2022-03-14 18:00:50|282.9|280|282.91|280.01|282.93|280.03|282.9|280|12
1647280860000|2022-03-14 18:01:00|282.89|279.99|282.91|280.01|282.91|280.01|282.82|279.92|28
1647280870000|2022-03-14 18:01:10|282.9|280|282.83|279.93|282.91|280.01|282.83|279.93|13
1647280880000|2022-03-14 18:01:20|282.84|279.94|282.83|279.93|282.88|279.98|282.83|279.93|20
1647280890000|2022-03-14 18:01:30|282.85|279.95|282.95|280.05|282.98|280.08|282.83|279.93|20
1647280900000|2022-03-14 18:01:40|282.94|280.04|282.94|280.04|282.94|280.04|282.91|280.01|14
1647280910000|2022-03-14 18:01:50|282.93|280.03|282.95|280.05|282.97|280.07|282.92|280.02|12
1647280920000|2022-03-14 18:02:00|282.96|280.06|282.94|280.04|282.97|280.07|282.94|280.04|12
1647280930000|2022-03-14 18:02:10|282.95|280.05|282.82|279.92|282.96|280.06|282.78|279.88|19
1647280940000|2022-03-14 18:02:20|282.81|279.91|282.9|280|282.92|280.02|282.81|279.91|13
1647280950000|2022-03-14 18:02:30|282.91|280.01|282.9|280|282.92|280.02|282.89|279.99|16
1647280960000|2022-03-14 18:02:40|282.91|280.01|283.01|280.11|283.02|280.12|282.91|280.01|12
1647280970000|2022-03-14 18:02:50|282.99|280.09|283.03|280.13|283.07|280.17|282.98|280.08|14
1647280980000|2022-03-14 18:03:00|283.09|280.19|283.05|280.15|283.1|280.2|283.03|280.13|17
1647280990000|2022-03-14 18:03:10|283.02|280.12|283|280.1|283.03|280.13|282.96|280.06|10
1647281000000|2022-03-14 18:03:20|283.02|280.12|282.9|280|283.02|280.12|282.9|280|20
1647281010000|2022-03-14 18:03:30|282.91|280.01|282.88|279.98|282.91|280.01|282.87|279.97|6
1647281020000|2022-03-14 18:03:40|282.87|279.97|282.92|280.02|282.96|280.06|282.87|279.97|16
1647281030000|2022-03-14 18:03:50|282.94|280.04|282.88|279.98|282.94|280.04|282.87|279.97|12
1647281040000|2022-03-14 18:04:00|282.89|279.99|283.06|280.16|283.07|280.17|282.88|279.98|24
1647281050000|2022-03-14 18:04:10|283.05|280.15|282.94|280.04|283.05|280.15|282.88|279.98|26
1647281060000|2022-03-14 18:04:20|282.91|280.01|282.98|280.08|283.03|280.13|282.91|280.01|21
1647281070000|2022-03-14 18:04:30|282.99|280.09|282.9|280|282.99|280.09|282.9|280|15
1647281080000|2022-03-14 18:04:40|282.89|279.99|282.92|280.02|282.93|280.03|282.89|279.99|10
1647281090000|2022-03-14 18:04:50|282.93|280.03|283.04|280.14|283.08|280.18|282.93|280.03|16
1647281100000|2022-03-14 18:05:00|283.01|280.11|283.14|280.24|283.14|280.24|283.01|280.11|12
1647281110000|2022-03-14 18:05:10|283.13|280.23|283.16|280.26|283.34|280.44|283.13|280.23|25
1647281120000|2022-03-14 18:05:20|283.22|280.32|283.22|280.32|283.26|280.36|283.17|280.27|30
1647281130000|2022-03-14 18:05:30|283.25|280.35|283.2|280.3|283.25|280.35|283.2|280.3|15
1647281140000|2022-03-14 18:05:40|283.23|280.33|283.23|280.33|283.24|280.34|283.2|280.3|12
1647281150000|2022-03-14 18:05:50|283.25|280.35|283.3|280.4|283.3|280.4|283.22|280.32|19
1647281160000|2022-03-14 18:06:00|283.31|280.41|283.39|280.49|283.51|280.61|283.31|280.41|28
1647281170000|2022-03-14 18:06:10|283.38|280.48|283.26|280.36|283.4|280.5|283.25|280.35|24
1647281180000|2022-03-14 18:06:20|283.25|280.35|283.2|280.3|283.27|280.37|283.17|280.27|22
1647281190000|2022-03-14 18:06:30|283.19|280.29|283.25|280.35|283.25|280.35|283.18|280.28|12
1647281200000|2022-03-14 18:06:40|283.24|280.34|283.31|280.41|283.32|280.42|283.24|280.34|17
1647281210000|2022-03-14 18:06:50|283.32|280.42|283.28|280.38|283.32|280.42|283.28|280.38|19
1647281220000|2022-03-14 18:07:00|283.27|280.37|283.26|280.36|283.27|280.37|283.25|280.35|6
1647281230000|2022-03-14 18:07:10|283.25|280.35|283.26|280.36|283.3|280.4|283.25|280.35|16
1647281240000|2022-03-14 18:07:20|283.24|280.34|283.43|280.53|283.43|280.53|283.22|280.32|17
1647281250000|2022-03-14 18:07:30|283.48|280.58|283.41|280.51|283.48|280.58|283.4|280.5|22
1647281260000|2022-03-14 18:07:40|283.4|280.5|283.42|280.52|283.45|280.55|283.39|280.49|16
1647281270000|2022-03-14 18:07:50|283.44|280.54|283.41|280.51|283.45|280.55|283.4|280.5|7
1647281280000|2022-03-14 18:08:00|283.4|280.5|283.38|280.48|283.4|280.5|283.38|280.48|8
1647281290000|2022-03-14 18:08:10|283.39|280.49|283.38|280.48|283.4|280.5|283.38|280.48|8
1647281300000|2022-03-14 18:08:20|283.39|280.49|283.42|280.52|283.42|280.52|283.39|280.49|14
1647281310000|2022-03-14 18:08:30|283.41|280.51|283.46|280.56|283.46|280.56|283.39|280.49|12
1647281320000|2022-03-14 18:08:40|283.43|280.53|283.62|280.72|283.62|280.72|283.43|280.53|15
1647281330000|2022-03-14 18:08:50|283.63|280.73|283.63|280.73|283.65|280.75|283.59|280.69|17
1647281340000|2022-03-14 18:09:00|283.59|280.69|283.6|280.7|283.63|280.73|283.58|280.68|12
1647281350000|2022-03-14 18:09:10|283.61|280.71|283.61|280.71|283.76|280.86|283.61|280.71|15
1647281360000|2022-03-14 18:09:20|283.62|280.72|283.62|280.72|283.62|280.72|283.59|280.69|12
1647281370000|2022-03-14 18:09:30|283.61|280.71|283.68|280.78|283.68|280.78|283.59|280.69|23
1647281380000|2022-03-14 18:09:40|283.66|280.76|283.54|280.64|283.66|280.76|283.54|280.64|16
1647281390000|2022-03-14 18:09:50|283.55|280.65|283.54|280.64|283.57|280.67|283.54|280.64|9
1647281400000|2022-03-14 18:10:00|283.55|280.65|283.41|280.51|283.55|280.65|283.36|280.46|16
1647281410000|2022-03-14 18:10:10|283.42|280.52|283.38|280.48|283.56|280.66|283.36|280.46|28
1647281420000|2022-03-14 18:10:20|283.37|280.47|283.1|280.2|283.37|280.47|283.09|280.19|24
1647281430000|2022-03-14 18:10:30|283.09|280.19|282.97|280.07|283.1|280.2|282.93|280.03|23
1647281440000|2022-03-14 18:10:40|282.96|280.06|282.88|279.98|282.96|280.06|282.88|279.98|16
1647281450000|2022-03-14 18:10:50|282.91|280.01|282.82|279.92|282.93|280.03|282.81|279.91|14
1647281460000|2022-03-14 18:11:00|282.83|279.93|282.98|280.08|283.09|280.19|282.83|279.93|21
1647281470000|2022-03-14 18:11:10|282.97|280.07|282.98|280.08|283.01|280.11|282.97|280.07|11
1647281480000|2022-03-14 18:11:20|282.97|280.07|282.97|280.07|283|280.1|282.96|280.06|17
1647281490000|2022-03-14 18:11:30|282.99|280.09|283|280.1|283|280.1|282.97|280.07|9
1647281500000|2022-03-14 18:11:40|282.98|280.08|282.98|280.08|282.99|280.09|282.96|280.06|7
1647281510000|2022-03-14 18:11:50|282.99|280.09|282.98|280.08|282.99|280.09|282.96|280.06|8
1647281520000|2022-03-14 18:12:00|282.99|280.09|282.98|280.08|282.99|280.09|282.97|280.07|15
1647281530000|2022-03-14 18:12:10|282.97|280.07|282.94|280.04|283.01|280.11|282.93|280.03|25
1647281540000|2022-03-14 18:12:20|282.93|280.03|282.91|280.01|282.94|280.04|282.88|279.98|19
1647281550000|2022-03-14 18:12:30|282.9|280|282.86|279.96|282.91|280.01|282.84|279.94|9
1647281560000|2022-03-14 18:12:40|282.84|279.94|282.83|279.93|282.86|279.96|282.83|279.93|12
1647281570000|2022-03-14 18:12:50|282.84|279.94|282.9|280|282.91|280.01|282.84|279.94|18
1647281580000|2022-03-14 18:13:00|282.88|279.98|282.7|279.8|282.9|280|282.7|279.8|21
1647281590000|2022-03-14 18:13:10|282.71|279.81|282.57|279.67|282.71|279.81|282.57|279.67|29
1647281600000|2022-03-14 18:13:20|282.58|279.68|282.58|279.68|282.61|279.71|282.58|279.68|5
1647281610000|2022-03-14 18:13:30|282.59|279.69|282.58|279.68|282.63|279.73|282.58|279.68|18
1647281620000|2022-03-14 18:13:40|282.59|279.69|282.68|279.78|282.7|279.8|282.58|279.68|15
1647281630000|2022-03-14 18:13:50|282.69|279.79|282.62|279.72|282.69|279.79|282.61|279.71|15
1647281640000|2022-03-14 18:14:00|282.61|279.71|282.61|279.71|282.63|279.73|282.59|279.69|13
1647281650000|2022-03-14 18:14:10|282.62|279.72|282.56|279.66|282.62|279.72|282.56|279.66|8
1647281660000|2022-03-14 18:14:20|282.58|279.68|282.61|279.71|282.61|279.71|282.58|279.68|14
1647281670000|2022-03-14 18:14:30|282.6|279.7|282.75|279.85|282.76|279.86|282.6|279.7|15
1647281680000|2022-03-14 18:14:40|282.77|279.87|282.82|279.92|282.9|280|282.77|279.87|22
1647281690000|2022-03-14 18:14:50|282.81|279.91|282.87|279.97|282.87|279.97|282.63|279.73|18
1647281700000|2022-03-14 18:15:00|282.88|279.98|282.77|279.87|282.9|280|282.76|279.86|27
1647281710000|2022-03-14 18:15:10|282.76|279.86|282.74|279.84|282.76|279.86|282.7|279.8|17
1647281720000|2022-03-14 18:15:20|282.78|279.88|282.72|279.82|282.78|279.88|282.71|279.81|14
1647281730000|2022-03-14 18:15:30|282.71|279.81|282.68|279.78|282.72|279.82|282.65|279.75|19
1647281740000|2022-03-14 18:15:40|282.69|279.79|282.64|279.74|282.69|279.79|282.64|279.74|18
1647281750000|2022-03-14 18:15:50|282.66|279.76|282.66|279.76|282.66|279.76|282.64|279.74|9
1647281760000|2022-03-14 18:16:00|282.65|279.75|282.73|279.83|282.74|279.84|282.65|279.75|15
1647281770000|2022-03-14 18:16:10|282.74|279.84|282.66|279.76|282.74|279.84|282.66|279.76|11
1647281780000|2022-03-14 18:16:20|282.65|279.75|282.57|279.67|282.66|279.76|282.57|279.67|12
1647281790000|2022-03-14 18:16:30|282.59|279.69|282.58|279.68|282.59|279.69|282.58|279.68|2
1647281800000|2022-03-14 18:16:40|282.57|279.67|282.56|279.66|282.57|279.67|282.55|279.65|3
1647281810000|2022-03-14 18:16:50|282.57|279.67|282.64|279.74|282.67|279.77|282.56|279.66|14
1647281820000|2022-03-14 18:17:00|282.66|279.76|282.71|279.81|282.73|279.83|282.63|279.73|15
1647281830000|2022-03-14 18:17:10|282.7|279.8|282.59|279.69|282.71|279.81|282.57|279.67|13
1647281850000|2022-03-14 18:17:30|282.58|279.68|282.64|279.74|282.67|279.77|282.58|279.68|13
1647281860000|2022-03-14 18:17:40|282.66|279.76|282.64|279.74|282.66|279.76|282.62|279.72|18
1647281870000|2022-03-14 18:17:50|282.65|279.75|282.66|279.76|282.67|279.77|282.63|279.73|12
1647281880000|2022-03-14 18:18:00|282.68|279.78|282.74|279.84|282.78|279.88|282.67|279.77|15
1647281890000|2022-03-14 18:18:10|282.77|279.87|282.86|279.96|282.9|280|282.75|279.85|20
1647281900000|2022-03-14 18:18:20|282.88|279.98|282.78|279.88|282.88|279.98|282.76|279.86|17
1647281910000|2022-03-14 18:18:30|282.79|279.89|282.73|279.83|282.81|279.91|282.72|279.82|20
1647281920000|2022-03-14 18:18:40|282.71|279.81|282.68|279.78|282.71|279.81|282.61|279.71|9
1647281930000|2022-03-14 18:18:50|282.7|279.8|282.71|279.81|282.72|279.82|282.7|279.8|6
1647281950000|2022-03-14 18:19:10|282.72|279.82|282.67|279.77|282.72|279.82|282.67|279.77|7
1647281960000|2022-03-14 18:19:20|282.68|279.78|282.66|279.76|282.68|279.78|282.64|279.74|9
1647281970000|2022-03-14 18:19:30|282.65|279.75|282.67|279.77|282.67|279.77|282.62|279.72|15
1647281980000|2022-03-14 18:19:40|282.66|279.76|282.68|279.78|282.7|279.8|282.66|279.76|19
1647281990000|2022-03-14 18:19:50|282.69|279.79|282.68|279.78|282.7|279.8|282.67|279.77|17
1647282000000|2022-03-14 18:20:00|282.7|279.8|282.8|279.9|282.8|279.9|282.7|279.8|16
1647282010000|2022-03-14 18:20:10|282.79|279.89|282.78|279.88|282.84|279.94|282.76|279.86|21
1647282020000|2022-03-14 18:20:20|282.76|279.86|282.75|279.85|282.77|279.87|282.67|279.77|16
1647282030000|2022-03-14 18:20:30|282.77|279.87|282.77|279.87|282.79|279.89|282.75|279.85|18
1647282040000|2022-03-14 18:20:40|282.76|279.86|282.74|279.84|282.77|279.87|282.72|279.82|12
1647282050000|2022-03-14 18:20:50|282.73|279.83|282.7|279.8|282.79|279.89|282.7|279.8|21
1647282060000|2022-03-14 18:21:00|282.75|279.85|282.75|279.85|282.79|279.89|282.73|279.83|18
1647282070000|2022-03-14 18:21:10|282.76|279.86|282.73|279.83|282.76|279.86|282.69|279.79|14
1647282080000|2022-03-14 18:21:20|282.72|279.82|282.54|279.64|282.73|279.83|282.54|279.64|25
1647282090000|2022-03-14 18:21:30|282.57|279.67|282.42|279.52|282.6|279.7|282.36|279.46|30
1647282100000|2022-03-14 18:21:40|282.41|279.51|282.43|279.53|282.45|279.55|282.39|279.49|23
1647282110000|2022-03-14 18:21:50|282.41|279.51|282.43|279.53|282.45|279.55|282.39|279.49|25
1647282120000|2022-03-14 18:22:00|282.46|279.56|282.54|279.64|282.55|279.65|282.46|279.56|19
1647282130000|2022-03-14 18:22:10|282.5|279.6|282.45|279.55|282.51|279.61|282.44|279.54|16
1647282140000|2022-03-14 18:22:20|282.44|279.54|282.41|279.51|282.44|279.54|282.34|279.44|16
1647282150000|2022-03-14 18:22:30|282.4|279.5|282.46|279.56|282.46|279.56|282.4|279.5|12
1647282160000|2022-03-14 18:22:40|282.48|279.58|282.53|279.63|282.53|279.63|282.44|279.54|19
1647282170000|2022-03-14 18:22:50|282.5|279.6|282.44|279.54|282.52|279.62|282.44|279.54|19
1647282180000|2022-03-14 18:23:00|282.43|279.53|282.29|279.39|282.45|279.55|282.28|279.38|22
1647282190000|2022-03-14 18:23:10|282.3|279.4|282.01|279.11|282.32|279.42|282.01|279.11|28
1647282200000|2022-03-14 18:23:20|282|279.1|282.12|279.22|282.13|279.23|281.87|278.97|33
1647282210000|2022-03-14 18:23:30|282.14|279.24|282.22|279.32|282.29|279.39|282.13|279.23|28
1647282220000|2022-03-14 18:23:40|282.21|279.31|282.09|279.19|282.28|279.38|282.09|279.19|27
1647282230000|2022-03-14 18:23:50|282.11|279.21|282.13|279.23|282.14|279.24|282.04|279.14|17
1647282240000|2022-03-14 18:24:00|282.14|279.24|282.09|279.19|282.18|279.28|282.07|279.17|24
1647282250000|2022-03-14 18:24:10|282.08|279.18|281.98|279.08|282.09|279.19|281.9|279|24
1647282260000|2022-03-14 18:24:20|282|279.1|281.91|279.01|282|279.1|281.9|279|15
1647282270000|2022-03-14 18:24:30|281.92|279.02|281.99|279.09|282.01|279.11|281.92|279.02|16
1647282280000|2022-03-14 18:24:40|282|279.1|281.98|279.08|282.07|279.17|281.97|279.07|22
1647282290000|2022-03-14 18:24:50|281.97|279.07|281.94|279.04|282.01|279.11|281.94|279.04|16
1647282300000|2022-03-14 18:25:00|281.95|279.05|281.98|279.08|281.99|279.09|281.93|279.03|19
1647282310000|2022-03-14 18:25:10|281.97|279.07|281.97|279.07|281.99|279.09|281.97|279.07|15
1647282320000|2022-03-14 18:25:20|281.98|279.08|281.8|278.9|281.98|279.08|281.77|278.87|24
1647282330000|2022-03-14 18:25:30|281.79|278.89|281.71|278.81|281.82|278.92|281.65|278.75|19
1647282340000|2022-03-14 18:25:40|281.67|278.77|281.56|278.66|281.67|278.77|281.56|278.66|26
1647282350000|2022-03-14 18:25:50|281.59|278.69|281.65|278.75|281.65|278.75|281.57|278.67|22
1647282360000|2022-03-14 18:26:00|281.64|278.74|281.69|278.79|281.72|278.82|281.61|278.71|21
1647282370000|2022-03-14 18:26:10|281.68|278.78|281.51|278.61|281.7|278.8|281.45|278.55|28
1647282380000|2022-03-14 18:26:20|281.54|278.64|281.82|278.92|281.9|279|281.43|278.53|35
1647282390000|2022-03-14 18:26:30|281.84|278.94|281.81|278.91|281.9|279|281.8|278.9|27
1647282400000|2022-03-14 18:26:40|281.82|278.92|281.86|278.96|281.88|278.98|281.82|278.92|13
1647282410000|2022-03-14 18:26:50|281.85|278.95|281.9|279|281.9|279|281.71|278.81|24
1647282420000|2022-03-14 18:27:00|281.91|279.01|281.91|279.01|281.92|279.02|281.89|278.99|18
1647282430000|2022-03-14 18:27:10|281.9|279|281.86|278.96|281.91|279.01|281.85|278.95|18
1647282440000|2022-03-14 18:27:20|281.87|278.97|281.86|278.96|281.87|278.97|281.82|278.92|15
1647282450000|2022-03-14 18:27:30|281.82|278.92|281.84|278.94|281.84|278.94|281.79|278.89|13
1647282460000|2022-03-14 18:27:40|281.79|278.89|281.73|278.83|281.81|278.91|281.73|278.83|26
1647282470000|2022-03-14 18:27:50|281.72|278.82|281.8|278.9|281.82|278.92|281.68|278.78|23
1647282480000|2022-03-14 18:28:00|281.79|278.89|281.94|279.04|281.94|279.04|281.78|278.88|26
1647282490000|2022-03-14 18:28:10|281.88|278.98|281.81|278.91|281.88|278.98|281.8|278.9|19
1647282500000|2022-03-14 18:28:20|281.82|278.92|281.85|278.95|281.86|278.96|281.81|278.91|19
1647282510000|2022-03-14 18:28:30|281.84|278.94|281.84|278.94|281.85|278.95|281.78|278.88|21
1647282520000|2022-03-14 18:28:40|281.83|278.93|281.82|278.92|281.86|278.96|281.81|278.91|16
1647282530000|2022-03-14 18:28:50|281.83|278.93|281.79|278.89|281.84|278.94|281.73|278.83|20
1647282540000|2022-03-14 18:29:00|281.8|278.9|281.81|278.91|281.83|278.93|281.75|278.85|19
1647282550000|2022-03-14 18:29:10|281.8|278.9|281.81|278.91|281.82|278.92|281.78|278.88|19
1647282560000|2022-03-14 18:29:20|281.8|278.9|282.04|279.14|282.04|279.14|281.77|278.87|28
1647282570000|2022-03-14 18:29:30|282.03|279.13|281.99|279.09|282.04|279.14|281.95|279.05|21
1647282580000|2022-03-14 18:29:40|281.97|279.07|281.99|279.09|282.01|279.11|281.97|279.07|20
1647282590000|2022-03-14 18:29:50|282.02|279.12|282.02|279.12|282.03|279.13|281.96|279.06|21
1647282600000|2022-03-14 18:30:00|282.03|279.13|281.86|278.96|282.03|279.13|281.84|278.94|25
1647282610000|2022-03-14 18:30:10|281.89|278.99|281.83|278.93|281.9|279|281.82|278.92|22
1647282620000|2022-03-14 18:30:20|281.82|278.92|281.9|279|281.94|279.04|281.82|278.92|28
1647282630000|2022-03-14 18:30:30|281.91|279.01|281.97|279.07|282.01|279.11|281.91|279.01|20
1647282640000|2022-03-14 18:30:40|281.96|279.06|281.94|279.04|281.99|279.09|281.93|279.03|22
1647282650000|2022-03-14 18:30:50|281.93|279.03|281.83|278.93|281.95|279.05|281.83|278.93|19
1647282660000|2022-03-14 18:31:00|281.84|278.94|281.89|278.99|281.95|279.05|281.84|278.94|21
1647282670000|2022-03-14 18:31:10|281.88|278.98|281.97|279.07|282.01|279.11|281.88|278.98|21
1647282680000|2022-03-14 18:31:20|281.98|279.08|282.09|279.19|282.12|279.22|281.98|279.08|27
1647282690000|2022-03-14 18:31:30|282.07|279.17|282.06|279.16|282.08|279.18|282.04|279.14|27
1647282700000|2022-03-14 18:31:40|282.05|279.15|282.29|279.39|282.33|279.43|282.05|279.15|29
1647282710000|2022-03-14 18:31:50|282.28|279.38|282.43|279.53|282.43|279.53|282.28|279.38|26
1647282720000|2022-03-14 18:32:00|282.41|279.51|282.54|279.64|282.57|279.67|282.41|279.51|26
1647282730000|2022-03-14 18:32:10|282.53|279.63|282.45|279.55|282.54|279.64|282.45|279.55|15
1647282740000|2022-03-14 18:32:20|282.48|279.58|282.53|279.63|282.58|279.68|282.48|279.58|21
1647282750000|2022-03-14 18:32:30|282.51|279.61|282.35|279.45|282.55|279.65|282.35|279.45|22
1647282760000|2022-03-14 18:32:40|282.39|279.49|282.36|279.46|282.39|279.49|282.32|279.42|19
1647282770000|2022-03-14 18:32:50|282.35|279.45|282.15|279.25|282.36|279.46|282.12|279.22|27
1647282780000|2022-03-14 18:33:00|282.13|279.23|282.19|279.29|282.21|279.31|282.13|279.23|10
1647282790000|2022-03-14 18:33:10|282.16|279.26|282.13|279.23|282.23|279.33|282.12|279.22|26
1647282800000|2022-03-14 18:33:20|282.12|279.22|282.07|279.17|282.12|279.22|281.95|279.05|31
1647282810000|2022-03-14 18:33:30|282.04|279.14|282.06|279.16|282.13|279.23|282.03|279.13|31
1647282820000|2022-03-14 18:33:40|282.1|279.2|282.09|279.19|282.1|279.2|282.07|279.17|16
1647282830000|2022-03-14 18:33:50|282.08|279.18|282.21|279.31|282.22|279.32|282.08|279.18|18
1647282840000|2022-03-14 18:34:00|282.28|279.38|282.33|279.43|282.37|279.47|282.28|279.38|21
1647282850000|2022-03-14 18:34:10|282.32|279.42|282.18|279.28|282.33|279.43|282.17|279.27|14
1647282860000|2022-03-14 18:34:20|282.25|279.35|282.24|279.34|282.26|279.36|282.23|279.33|14
1647282870000|2022-03-14 18:34:30|282.23|279.33|282.25|279.35|282.26|279.36|282.2|279.3|20
1647282880000|2022-03-14 18:34:40|282.24|279.34|282.37|279.47|282.45|279.55|282.24|279.34|22
1647282890000|2022-03-14 18:34:50|282.38|279.48|282.4|279.5|282.42|279.52|282.35|279.45|15
1647282900000|2022-03-14 18:35:00|282.39|279.49|282.37|279.47|282.4|279.5|282.35|279.45|11
1647282910000|2022-03-14 18:35:10|282.35|279.45|282.22|279.32|282.36|279.46|282.16|279.26|21
1647282920000|2022-03-14 18:35:20|282.21|279.31|282.16|279.26|282.23|279.33|282.16|279.26|20
1647282930000|2022-03-14 18:35:30|282.17|279.27|282.13|279.23|282.21|279.31|282.13|279.23|23
1647282940000|2022-03-14 18:35:40|282.16|279.26|282.14|279.24|282.17|279.27|282.07|279.17|17
1647282950000|2022-03-14 18:35:50|282.15|279.25|282.13|279.23|282.15|279.25|282.13|279.23|10
1647282960000|2022-03-14 18:36:00|282.12|279.22|282.12|279.22|282.14|279.24|282.1|279.2|11
1647282970000|2022-03-14 18:36:10|282.13|279.23|282.08|279.18|282.15|279.25|282.08|279.18|12
1647282980000|2022-03-14 18:36:20|282.07|279.17|282.04|279.14|282.09|279.19|282.03|279.13|28
1647282990000|2022-03-14 18:36:30|282.05|279.15|282.04|279.14|282.05|279.15|282.02|279.12|22
1647283000000|2022-03-14 18:36:40|282.03|279.13|282.04|279.14|282.05|279.15|282.03|279.13|13
1647283010000|2022-03-14 18:36:50|282.05|279.15|282.19|279.29|282.19|279.29|282.04|279.14|17
1647283020000|2022-03-14 18:37:00|282.2|279.3|282.13|279.23|282.2|279.3|282.06|279.16|23
1647283030000|2022-03-14 18:37:10|282.12|279.22|282.15|279.25|282.18|279.28|282.07|279.17|15
1647283040000|2022-03-14 18:37:20|282.14|279.24|282.08|279.18|282.15|279.25|282.08|279.18|19
1647283050000|2022-03-14 18:37:30|282.07|279.17|282.01|279.11|282.08|279.18|281.98|279.08|17
1647283060000|2022-03-14 18:37:40|282|279.1|281.96|279.06|282|279.1|281.9|279|16
1647283070000|2022-03-14 18:37:50|281.97|279.07|282.16|279.26|282.21|279.31|281.97|279.07|21
1647283080000|2022-03-14 18:38:00|282.18|279.28|282.06|279.16|282.2|279.3|282.02|279.12|21
1647283090000|2022-03-14 18:38:10|282.07|279.17|282.12|279.22|282.16|279.26|282.03|279.13|15
1647283100000|2022-03-14 18:38:20|282.11|279.21|282.07|279.17|282.11|279.21|282|279.1|25
1647283110000|2022-03-14 18:38:30|282.06|279.16|282.04|279.14|282.1|279.2|282.03|279.13|21
1647283120000|2022-03-14 18:38:40|282.03|279.13|282.11|279.21|282.11|279.21|282|279.1|23
1647283130000|2022-03-14 18:38:50|282.07|279.17|282.1|279.2|282.14|279.24|282.06|279.16|23
1647283140000|2022-03-14 18:39:00|282.08|279.18|282.07|279.17|282.1|279.2|282.07|279.17|19
1647283150000|2022-03-14 18:39:10|282.06|279.16|282.06|279.16|282.09|279.19|282.06|279.16|18
1647283160000|2022-03-14 18:39:20|282.07|279.17|282.12|279.22|282.12|279.22|282.03|279.13|21
1647283170000|2022-03-14 18:39:30|282.14|279.24|282.13|279.23|282.15|279.25|282.12|279.22|16
1647283180000|2022-03-14 18:39:40|282.14|279.24|282.12|279.22|282.15|279.25|282.11|279.21|17
1647283190000|2022-03-14 18:39:50|282.11|279.21|282.15|279.25|282.19|279.29|282.11|279.21|19
1647283200000|2022-03-14 18:40:00|282.19|279.29|282.13|279.23|282.26|279.36|282.13|279.23|16
1647283210000|2022-03-14 18:40:10|282.1|279.2|282.12|279.22|282.12|279.22|281.94|279.04|29
1647283220000|2022-03-14 18:40:20|282.13|279.23|282.09|279.19|282.14|279.24|282.05|279.15|22
1647283230000|2022-03-14 18:40:30|282.08|279.18|282.03|279.13|282.08|279.18|281.99|279.09|19
1647283240000|2022-03-14 18:40:40|282.02|279.12|282.12|279.22|282.13|279.23|282|279.1|21
1647283250000|2022-03-14 18:40:50|282.14|279.24|282.14|279.24|282.2|279.3|282.09|279.19|21
1647283260000|2022-03-14 18:41:00|282.11|279.21|282.1|279.2|282.14|279.24|282.09|279.19|18
1647283270000|2022-03-14 18:41:10|282.11|279.21|282.11|279.21|282.12|279.22|282.09|279.19|17
1647283280000|2022-03-14 18:41:20|282.1|279.2|282.11|279.21|282.11|279.21|282.03|279.13|13
1647283290000|2022-03-14 18:41:30|282.1|279.2|282.08|279.18|282.11|279.21|282.06|279.16|22
1647283300000|2022-03-14 18:41:40|282.07|279.17|282.07|279.17|282.08|279.18|282.04|279.14|13
1647283310000|2022-03-14 18:41:50|282.06|279.16|282.09|279.19|282.1|279.2|282.04|279.14|22
1647283320000|2022-03-14 18:42:00|282.1|279.2|282.1|279.2|282.1|279.2|282.06|279.16|13
1647283330000|2022-03-14 18:42:10|282.09|279.19|282.07|279.17|282.09|279.19|282.05|279.15|15
1647283340000|2022-03-14 18:42:20|282.08|279.18|282.01|279.11|282.08|279.18|281.96|279.06|19
1647283350000|2022-03-14 18:42:30|281.98|279.08|281.98|279.08|282.01|279.11|281.97|279.07|8
1647283360000|2022-03-14 18:42:40|282.03|279.13|282.09|279.19|282.09|279.19|282|279.1|17
1647283370000|2022-03-14 18:42:50|282.08|279.18|282.16|279.26|282.17|279.27|282.06|279.16|24
1647283380000|2022-03-14 18:43:00|282.17|279.27|282.09|279.19|282.17|279.27|282.07|279.17|21
1647283390000|2022-03-14 18:43:10|282.1|279.2|282.02|279.12|282.1|279.2|282.02|279.12|15
1647283400000|2022-03-14 18:43:20|282|279.1|282.05|279.15|282.05|279.15|281.98|279.08|26
1647283410000|2022-03-14 18:43:30|282.08|279.18|282.06|279.16|282.08|279.18|282.05|279.15|10
1647283420000|2022-03-14 18:43:40|282.05|279.15|282.05|279.15|282.05|279.15|282|279.1|12
1647283430000|2022-03-14 18:43:50|282.03|279.13|282.02|279.12|282.04|279.14|282|279.1|10
1647283440000|2022-03-14 18:44:00|282.03|279.13|281.9|279|282.03|279.13|281.89|278.99|13
1647283450000|2022-03-14 18:44:10|281.93|279.03|281.98|279.08|282|279.1|281.9|279|22
1647283460000|2022-03-14 18:44:20|281.96|279.06|281.95|279.05|281.99|279.09|281.94|279.04|12
1647283470000|2022-03-14 18:44:30|281.94|279.04|281.95|279.05|281.97|279.07|281.94|279.04|8
1647283480000|2022-03-14 18:44:40|281.97|279.07|282.07|279.17|282.08|279.18|281.96|279.06|19
1647283490000|2022-03-14 18:44:50|282.08|279.18|282.08|279.18|282.08|279.18|282.05|279.15|8
1647283500000|2022-03-14 18:45:00|282.06|279.16|282.18|279.28|282.18|279.28|282.06|279.16|9
1647283510000|2022-03-14 18:45:10|282.17|279.27|282.09|279.19|282.18|279.28|282.08|279.18|10
1647283520000|2022-03-14 18:45:20|282.1|279.2|282.02|279.12|282.1|279.2|282.01|279.11|15
1647283530000|2022-03-14 18:45:30|282.01|279.11|282.02|279.12|282.04|279.14|282.01|279.11|10
1647283540000|2022-03-14 18:45:40|282.04|279.14|282.02|279.12|282.04|279.14|282.02|279.12|3
1647283550000|2022-03-14 18:45:50|282.01|279.11|282.09|279.19|282.1|279.2|282.01|279.11|18
1647283560000|2022-03-14 18:46:00|282.08|279.18|282.11|279.21|282.11|279.21|282.08|279.18|10
1647283570000|2022-03-14 18:46:10|282.12|279.22|282.11|279.21|282.12|279.22|282.1|279.2|6
1647283580000|2022-03-14 18:46:20|282.08|279.18|282.09|279.19|282.12|279.22|282.08|279.18|14
1647283590000|2022-03-14 18:46:30|282.11|279.21|282.07|279.17|282.12|279.22|282.05|279.15|15
1647283600000|2022-03-14 18:46:40|282.1|279.2|282.08|279.18|282.1|279.2|282.06|279.16|14
1647283610000|2022-03-14 18:46:50|282.09|279.19|282.19|279.29|282.19|279.29|282.07|279.17|14
1647283620000|2022-03-14 18:47:00|282.2|279.3|282.2|279.3|282.26|279.36|282.16|279.26|20
1647283630000|2022-03-14 18:47:10|282.17|279.27|282.2|279.3|282.2|279.3|282.14|279.24|17
1647283640000|2022-03-14 18:47:20|282.21|279.31|282.07|279.17|282.21|279.31|282.05|279.15|27
1647283650000|2022-03-14 18:47:30|282.08|279.18|282.13|279.23|282.14|279.24|282.04|279.14|18
1647283660000|2022-03-14 18:47:40|282.14|279.24|282.14|279.24|282.14|279.24|282.12|279.22|4
1647283670000|2022-03-14 18:47:50|282.11|279.21|282.2|279.3|282.2|279.3|282.1|279.2|10
1647283680000|2022-03-14 18:48:00|282.21|279.31|282.16|279.26|282.21|279.31|282.12|279.22|19
1647283690000|2022-03-14 18:48:10|282.19|279.29|282.16|279.26|282.19|279.29|282.16|279.26|13
1647283700000|2022-03-14 18:48:20|282.17|279.27|282.19|279.29|282.2|279.3|282.15|279.25|15
1647283710000|2022-03-14 18:48:30|282.17|279.27|282.18|279.28|282.2|279.3|282.17|279.27|12
1647283720000|2022-03-14 18:48:40|282.2|279.3|282.18|279.28|282.2|279.3|282.16|279.26|15
1647283730000|2022-03-14 18:48:50|282.17|279.27|282.2|279.3|282.2|279.3|282.13|279.23|21
1647283740000|2022-03-14 18:49:00|282.18|279.28|282.19|279.29|282.2|279.3|282.14|279.24|13
1647283750000|2022-03-14 18:49:10|282.2|279.3|282.12|279.22|282.26|279.36|282.12|279.22|19
1647283760000|2022-03-14 18:49:20|282.13|279.23|282.14|279.24|282.15|279.25|282.13|279.23|15
1647283770000|2022-03-14 18:49:30|282.15|279.25|282.11|279.21|282.16|279.26|282.11|279.21|15
1647283780000|2022-03-14 18:49:40|282.09|279.19|282.09|279.19|282.13|279.23|282.05|279.15|13
1647283790000|2022-03-14 18:49:50|282.08|279.18|282.12|279.22|282.13|279.23|282.08|279.18|18
1647283800000|2022-03-14 18:50:00|282.11|279.21|282.06|279.16|282.17|279.27|282.06|279.16|20
1647283810000|2022-03-14 18:50:10|282.05|279.15|281.97|279.07|282.08|279.18|281.92|279.02|23
1647283820000|2022-03-14 18:50:20|281.96|279.06|281.96|279.06|281.99|279.09|281.91|279.01|22
1647283830000|2022-03-14 18:50:30|281.95|279.05|281.94|279.04|281.95|279.05|281.91|279.01|16
1647283840000|2022-03-14 18:50:40|281.93|279.03|281.91|279.01|281.93|279.03|281.89|278.99|8
1647283850000|2022-03-14 18:50:50|281.9|279|281.98|279.08|281.99|279.09|281.9|279|12
1647283860000|2022-03-14 18:51:00|281.99|279.09|282.06|279.16|282.09|279.19|281.99|279.09|21
1647283870000|2022-03-14 18:51:10|282.07|279.17|281.98|279.08|282.07|279.17|281.92|279.02|19
1647283880000|2022-03-14 18:51:20|281.99|279.09|282.05|279.15|282.05|279.15|281.99|279.09|13
1647283890000|2022-03-14 18:51:30|282.04|279.14|281.98|279.08|282.1|279.2|281.98|279.08|18
1647283900000|2022-03-14 18:51:40|281.99|279.09|281.93|279.03|281.99|279.09|281.93|279.03|15
1647283910000|2022-03-14 18:51:50|281.92|279.02|281.91|279.01|281.93|279.03|281.9|279|17
1647283920000|2022-03-14 18:52:00|281.97|279.07|281.96|279.06|282.01|279.11|281.96|279.06|11
1647283930000|2022-03-14 18:52:10|281.98|279.08|281.97|279.07|281.98|279.08|281.95|279.05|7
1647283940000|2022-03-14 18:52:20|281.96|279.06|282|279.1|282.03|279.13|281.96|279.06|9
1647283950000|2022-03-14 18:52:30|281.99|279.09|281.97|279.07|282.02|279.12|281.97|279.07|9
1647283960000|2022-03-14 18:52:40|281.98|279.08|282.28|279.38|282.29|279.39|281.98|279.08|29
1647283970000|2022-03-14 18:52:50|282.29|279.39|282.25|279.35|282.31|279.41|282.22|279.32|13
1647283980000|2022-03-14 18:53:00|282.24|279.34|282.29|279.39|282.34|279.44|282.24|279.34|21
1647283990000|2022-03-14 18:53:10|282.3|279.4|282.24|279.34|282.3|279.4|282.21|279.31|22
1647284000000|2022-03-14 18:53:20|282.25|279.35|282.26|279.36|282.33|279.43|282.23|279.33|19
1647284010000|2022-03-14 18:53:30|282.28|279.38|282.25|279.35|282.33|279.43|282.22|279.32|16
1647284020000|2022-03-14 18:53:40|282.24|279.34|282.23|279.33|282.25|279.35|282.22|279.32|8
1647284030000|2022-03-14 18:53:50|282.24|279.34|282.3|279.4|282.3|279.4|282.24|279.34|8
1647284040000|2022-03-14 18:54:00|282.28|279.38|282.28|279.38|282.36|279.46|282.28|279.38|18
1647284050000|2022-03-14 18:54:10|282.3|279.4|282.3|279.4|282.3|279.4|282.28|279.38|8
1647284060000|2022-03-14 18:54:20|282.31|279.41|282.3|279.4|282.32|279.42|282.28|279.38|9
1647284070000|2022-03-14 18:54:30|282.28|279.38|282.24|279.34|282.3|279.4|282.24|279.34|8
1647284080000|2022-03-14 18:54:40|282.23|279.33|282.26|279.36|282.29|279.39|282.21|279.31|26
1647284090000|2022-03-14 18:54:50|282.27|279.37|282.29|279.39|282.3|279.4|282.24|279.34|21
1647284100000|2022-03-14 18:55:00|282.31|279.41|282.34|279.44|282.34|279.44|282.28|279.38|12
1647284110000|2022-03-14 18:55:10|282.36|279.46|282.56|279.66|282.6|279.7|282.36|279.46|24
1647284120000|2022-03-14 18:55:20|282.58|279.68|282.64|279.74|282.64|279.74|282.42|279.52|17
1647284130000|2022-03-14 18:55:30|282.67|279.77|282.68|279.78|282.71|279.81|282.66|279.76|12
1647284140000|2022-03-14 18:55:40|282.65|279.75|282.7|279.8|282.74|279.84|282.64|279.74|13
1647284150000|2022-03-14 18:55:50|282.71|279.81|282.76|279.86|282.77|279.87|282.71|279.81|17
1647284160000|2022-03-14 18:56:00|282.75|279.85|282.77|279.87|282.78|279.88|282.74|279.84|20
1647284170000|2022-03-14 18:56:10|282.78|279.88|282.75|279.85|282.8|279.9|282.75|279.85|16
1647284180000|2022-03-14 18:56:20|282.76|279.86|282.7|279.8|282.78|279.88|282.7|279.8|17
1647284190000|2022-03-14 18:56:30|282.69|279.79|282.69|279.79|282.72|279.82|282.67|279.77|12
1647284200000|2022-03-14 18:56:40|282.75|279.85|282.67|279.77|282.75|279.85|282.67|279.77|26
1647284210000|2022-03-14 18:56:50|282.66|279.76|282.55|279.65|282.66|279.76|282.55|279.65|20
1647284220000|2022-03-14 18:57:00|282.54|279.64|282.52|279.62|282.57|279.67|282.52|279.62|9
1647284230000|2022-03-14 18:57:10|282.53|279.63|282.44|279.54|282.56|279.66|282.43|279.53|30
1647284240000|2022-03-14 18:57:20|282.45|279.55|282.43|279.53|282.5|279.6|282.42|279.52|32
1647284250000|2022-03-14 18:57:30|282.42|279.52|282.56|279.66|282.56|279.66|282.42|279.52|21
1647284260000|2022-03-14 18:57:40|282.55|279.65|282.49|279.59|282.58|279.68|282.48|279.58|22
1647284270000|2022-03-14 18:57:50|282.5|279.6|282.17|279.27|282.51|279.61|282.17|279.27|31
1647284280000|2022-03-14 18:58:00|282.18|279.28|282.07|279.17|282.22|279.32|282.07|279.17|17
1647284290000|2022-03-14 18:58:10|282.06|279.16|282.66|279.76|282.7|279.8|282.06|279.16|32
1647284300000|2022-03-14 18:58:20|282.65|279.75|282.56|279.66|282.67|279.77|282.56|279.66|15
1647284310000|2022-03-14 18:58:30|282.59|279.69|282.74|279.84|282.76|279.86|282.59|279.69|17
1647284320000|2022-03-14 18:58:40|282.71|279.81|282.74|279.84|282.75|279.85|282.67|279.77|21
1647284330000|2022-03-14 18:58:50|282.73|279.83|282.69|279.79|282.74|279.84|282.67|279.77|19
1647284340000|2022-03-14 18:59:00|282.68|279.78|282.87|279.97|282.9|280|282.67|279.77|17
1647284350000|2022-03-14 18:59:10|282.86|279.96|282.82|279.92|283.02|280.12|282.82|279.92|29
1647284360000|2022-03-14 18:59:20|282.84|279.94|282.88|279.98|282.9|280|282.84|279.94|21
1647284370000|2022-03-14 18:59:30|282.89|279.99|282.91|280.01|282.91|280.01|282.85|279.95|11
1647284380000|2022-03-14 18:59:40|282.92|280.02|282.89|279.99|282.92|280.02|282.88|279.98|11
1647284390000|2022-03-14 18:59:50|282.9|280|282.78|279.88|282.9|280|282.75|279.85|16
1647284400000|2022-03-14 19:00:00|282.79|279.89|282.85|279.95|282.85|279.95|282.76|279.86|19
1647284410000|2022-03-14 19:00:10|282.84|279.94|282.93|280.03|282.94|280.04|282.84|279.94|14
1647284420000|2022-03-14 19:00:20|282.98|280.08|283.09|280.19|283.09|280.19|282.96|280.06|8
1647284430000|2022-03-14 19:00:30|283.11|280.21|283.28|280.38|283.31|280.41|283.08|280.18|23
1647284440000|2022-03-14 19:00:40|283.29|280.39|283.27|280.37|283.35|280.45|283.26|280.36|18
1647284450000|2022-03-14 19:00:50|283.28|280.38|283.26|280.36|283.32|280.42|283.15|280.25|22
1647284460000|2022-03-14 19:01:00|283.27|280.37|283.23|280.33|283.32|280.42|283.23|280.33|21
1647284470000|2022-03-14 19:01:10|283.21|280.31|283.28|280.38|283.28|280.38|283.19|280.29|17
1647284480000|2022-03-14 19:01:20|283.27|280.37|283.27|280.37|283.28|280.38|283.26|280.36|9
1647284490000|2022-03-14 19:01:30|283.26|280.36|283.28|280.38|283.28|280.38|283.23|280.33|12
1647284500000|2022-03-14 19:01:40|283.27|280.37|283.33|280.43|283.38|280.48|283.25|280.35|23
1647284510000|2022-03-14 19:01:50|283.32|280.42|283.31|280.41|283.35|280.45|283.29|280.39|18
1647284520000|2022-03-14 19:02:00|283.3|280.4|283.3|280.4|283.33|280.43|283.23|280.33|27
1647284530000|2022-03-14 19:02:10|283.31|280.41|283.22|280.32|283.33|280.43|283.21|280.31|29
1647284540000|2022-03-14 19:02:20|283.2|280.3|283.22|280.32|283.24|280.34|283.18|280.28|20
1647284550000|2022-03-14 19:02:30|283.21|280.31|283.24|280.34|283.24|280.34|283.21|280.31|19
1647284560000|2022-03-14 19:02:40|283.23|280.33|283.27|280.37|283.28|280.38|283.23|280.33|20
1647284570000|2022-03-14 19:02:50|283.28|280.38|283.28|280.38|283.28|280.38|283.22|280.32|21
1647284580000|2022-03-14 19:03:00|283.27|280.37|283.24|280.34|283.28|280.38|283.24|280.34|18
1647284590000|2022-03-14 19:03:10|283.23|280.33|283.24|280.34|283.27|280.37|283.21|280.31|15
1647284600000|2022-03-14 19:03:20|283.23|280.33|283.24|280.34|283.26|280.36|283.23|280.33|14
1647284610000|2022-03-14 19:03:30|283.26|280.36|283.18|280.28|283.27|280.37|283.18|280.28|15
1647284620000|2022-03-14 19:03:40|283.19|280.29|283.18|280.28|283.22|280.32|283.16|280.26|15
1647284630000|2022-03-14 19:03:50|283.17|280.27|283.22|280.32|283.23|280.33|283.17|280.27|22
1647284640000|2022-03-14 19:04:00|283.23|280.33|283.17|280.27|283.23|280.33|283.17|280.27|16
1647284650000|2022-03-14 19:04:10|283.18|280.28|283.18|280.28|283.24|280.34|283.17|280.27|15
1647284660000|2022-03-14 19:04:20|283.19|280.29|283.25|280.35|283.25|280.35|283.18|280.28|12
1647284670000|2022-03-14 19:04:30|283.26|280.36|283.2|280.3|283.26|280.36|283.18|280.28|20
1647284680000|2022-03-14 19:04:40|283.19|280.29|283.17|280.27|283.2|280.3|283.16|280.26|13
1647284690000|2022-03-14 19:04:50|283.16|280.26|283.17|280.27|283.19|280.29|283.15|280.25|8
1647284700000|2022-03-14 19:05:00|283.18|280.28|283.13|280.23|283.19|280.29|283.08|280.18|19
1647284710000|2022-03-14 19:05:10|283.12|280.22|283.21|280.31|283.21|280.31|283.07|280.17|19
1647284720000|2022-03-14 19:05:20|283.22|280.32|283.15|280.25|283.22|280.32|283.14|280.24|14
1647284730000|2022-03-14 19:05:30|283.17|280.27|283.18|280.28|283.18|280.28|283.15|280.25|11
1647284740000|2022-03-14 19:05:40|283.17|280.27|283.18|280.28|283.18|280.28|283.16|280.26|6
1647284750000|2022-03-14 19:05:50|283.17|280.27|283.16|280.26|283.17|280.27|283.16|280.26|6
1647284760000|2022-03-14 19:06:00|283.15|280.25|283.12|280.22|283.15|280.25|283.12|280.22|5
1647284770000|2022-03-14 19:06:10|283.11|280.21|283.13|280.23|283.14|280.24|283.11|280.21|12
1647284780000|2022-03-14 19:06:20|283.15|280.25|283.16|280.26|283.21|280.31|283.15|280.25|10
1647284790000|2022-03-14 19:06:30|283.15|280.25|283.15|280.25|283.16|280.26|283.1|280.2|16
1647284800000|2022-03-14 19:06:40|283.16|280.26|283.13|280.23|283.16|280.26|283.09|280.19|11
1647284810000|2022-03-14 19:06:50|283.15|280.25|283.13|280.23|283.16|280.26|283.13|280.23|19
1647284820000|2022-03-14 19:07:00|283.14|280.24|283.11|280.21|283.14|280.24|283.11|280.21|19
1647284830000|2022-03-14 19:07:10|283.12|280.22|283.11|280.21|283.12|280.22|283.11|280.21|4
1647284840000|2022-03-14 19:07:20|283.12|280.22|283.11|280.21|283.12|280.22|283.1|280.2|11
1647284850000|2022-03-14 19:07:30|283.1|280.2|283.07|280.17|283.13|280.23|283.07|280.17|18
1647284860000|2022-03-14 19:07:40|283.09|280.19|283.14|280.24|283.15|280.25|283.09|280.19|16
1647284870000|2022-03-14 19:07:50|283.13|280.23|282.87|279.97|283.13|280.23|282.87|279.97|8
1647284880000|2022-03-14 19:08:00|282.85|279.95|282.92|280.02|282.98|280.08|282.76|279.86|25
1647284890000|2022-03-14 19:08:10|282.91|280.01|282.56|279.66|282.91|280.01|282.54|279.64|25
1647284900000|2022-03-14 19:08:20|282.46|279.56|282.39|279.49|282.46|279.56|282.38|279.48|18
1647284910000|2022-03-14 19:08:30|282.38|279.48|282.46|279.56|282.5|279.6|282.38|279.48|16
1647284920000|2022-03-14 19:08:40|282.48|279.58|282.39|279.49|282.48|279.58|282.32|279.42|20
1647284930000|2022-03-14 19:08:50|282.38|279.48|282.38|279.48|282.4|279.5|282.33|279.43|19
1647284940000|2022-03-14 19:09:00|282.37|279.47|282.37|279.47|282.39|279.49|282.36|279.46|11
1647284950000|2022-03-14 19:09:10|282.38|279.48|282.42|279.52|282.44|279.54|282.36|279.46|14
1647284960000|2022-03-14 19:09:20|282.43|279.53|282.53|279.63|282.54|279.64|282.43|279.53|8
1647284970000|2022-03-14 19:09:30|282.54|279.64|282.46|279.56|282.54|279.64|282.44|279.54|16
1647284980000|2022-03-14 19:09:40|282.45|279.55|282.45|279.55|282.47|279.57|282.44|279.54|19
1647284990000|2022-03-14 19:09:50|282.5|279.6|282.51|279.61|282.62|279.72|282.5|279.6|26
1647285000000|2022-03-14 19:10:00|282.5|279.6|282.35|279.45|282.53|279.63|282.32|279.42|29
1647285010000|2022-03-14 19:10:10|282.34|279.44|282.44|279.54|282.44|279.54|282.3|279.4|23
1647285020000|2022-03-14 19:10:20|282.45|279.55|282.49|279.59|282.52|279.62|282.45|279.55|15
1647285030000|2022-03-14 19:10:30|282.5|279.6|282.52|279.62|282.55|279.65|282.49|279.59|18
1647285040000|2022-03-14 19:10:40|282.5|279.6|282.48|279.58|282.54|279.64|282.48|279.58|10
1647285050000|2022-03-14 19:10:50|282.51|279.61|282.63|279.73|282.71|279.81|282.51|279.61|20
1647285060000|2022-03-14 19:11:00|282.61|279.71|282.59|279.69|282.68|279.78|282.58|279.68|17
1647285070000|2022-03-14 19:11:10|282.6|279.7|282.5|279.6|282.61|279.71|282.5|279.6|18
1647285080000|2022-03-14 19:11:20|282.51|279.61|282.61|279.71|282.68|279.78|282.49|279.59|21
1647285090000|2022-03-14 19:11:30|282.62|279.72|282.52|279.62|282.63|279.73|282.52|279.62|20
1647285100000|2022-03-14 19:11:40|282.53|279.63|282.61|279.71|282.62|279.72|282.52|279.62|17
1647285110000|2022-03-14 19:11:50|282.6|279.7|282.71|279.81|282.74|279.84|282.59|279.69|23
1647285120000|2022-03-14 19:12:00|282.72|279.82|282.7|279.8|282.77|279.87|282.68|279.78|23
1647285130000|2022-03-14 19:12:10|282.68|279.78|282.53|279.63|282.68|279.78|282.5|279.6|27
1647285140000|2022-03-14 19:12:20|282.54|279.64|282.43|279.53|282.54|279.64|282.41|279.51|22
1647285150000|2022-03-14 19:12:30|282.42|279.52|282.36|279.46|282.42|279.52|282.36|279.46|11
1647285160000|2022-03-14 19:12:40|282.38|279.48|282.41|279.51|282.43|279.53|282.35|279.45|20
1647285170000|2022-03-14 19:12:50|282.4|279.5|282.39|279.49|282.42|279.52|282.36|279.46|18
1647285180000|2022-03-14 19:13:00|282.4|279.5|282.37|279.47|282.4|279.5|282.28|279.38|28
1647285190000|2022-03-14 19:13:10|282.39|279.49|282.35|279.45|282.41|279.51|282.35|279.45|17
1647285200000|2022-03-14 19:13:20|282.37|279.47|282.37|279.47|282.38|279.48|282.36|279.46|11
1647285210000|2022-03-14 19:13:30|282.36|279.46|282.36|279.46|282.37|279.47|282.34|279.44|9
1647285220000|2022-03-14 19:13:40|282.38|279.48|282.37|279.47|282.38|279.48|282.35|279.45|21
1647285230000|2022-03-14 19:13:50|282.38|279.48|282.37|279.47|282.38|279.48|282.35|279.45|10
1647285240000|2022-03-14 19:14:00|282.36|279.46|282.36|279.46|282.37|279.47|282.35|279.45|9
1647285250000|2022-03-14 19:14:10|282.38|279.48|282.35|279.45|282.38|279.48|282.28|279.38|14
1647285260000|2022-03-14 19:14:20|282.34|279.44|282.27|279.37|282.34|279.44|282.27|279.37|11
1647285270000|2022-03-14 19:14:30|282.26|279.36|282.34|279.44|282.34|279.44|282.26|279.36|18
1647285280000|2022-03-14 19:14:40|282.35|279.45|282.34|279.44|282.39|279.49|282.32|279.42|22
1647285290000|2022-03-14 19:14:50|282.33|279.43|282.35|279.45|282.38|279.48|282.33|279.43|13
1647285300000|2022-03-14 19:15:00|282.37|279.47|282.47|279.57|282.51|279.61|282.34|279.44|24
1647285310000|2022-03-14 19:15:10|282.49|279.59|282.43|279.53|282.49|279.59|282.36|279.46|24
1647285320000|2022-03-14 19:15:20|282.44|279.54|282.34|279.44|282.44|279.54|282.32|279.42|19
1647285330000|2022-03-14 19:15:30|282.33|279.43|282.33|279.43|282.37|279.47|282.33|279.43|11
1647285340000|2022-03-14 19:15:40|282.35|279.45|282.38|279.48|282.4|279.5|282.33|279.43|10
1647285350000|2022-03-14 19:15:50|282.37|279.47|282.31|279.41|282.38|279.48|282.28|279.38|24
1647285360000|2022-03-14 19:16:00|282.32|279.42|282.28|279.38|282.32|279.42|282.27|279.37|16
1647285370000|2022-03-14 19:16:10|282.29|279.39|282.3|279.4|282.32|279.42|282.28|279.38|27
1647285380000|2022-03-14 19:16:20|282.31|279.41|282.37|279.47|282.38|279.48|282.28|279.38|21
1647285390000|2022-03-14 19:16:30|282.38|279.48|282.35|279.45|282.38|279.48|282.32|279.42|12
1647285400000|2022-03-14 19:16:40|282.37|279.47|282.38|279.48|282.38|279.48|282.37|279.47|8
1647285410000|2022-03-14 19:16:50|282.39|279.49|282.4|279.5|282.43|279.53|282.38|279.48|16
1647285420000|2022-03-14 19:17:00|282.42|279.52|282.42|279.52|282.43|279.53|282.41|279.51|5
1647285430000|2022-03-14 19:17:10|282.44|279.54|282.44|279.54|282.45|279.55|282.43|279.53|9
1647285440000|2022-03-14 19:17:20|282.43|279.53|282.43|279.53|282.48|279.58|282.41|279.51|18
1647285450000|2022-03-14 19:17:30|282.45|279.55|282.5|279.6|282.53|279.63|282.44|279.54|22
1647285460000|2022-03-14 19:17:40|282.51|279.61|282.59|279.69|282.65|279.75|282.48|279.58|31
1647285470000|2022-03-14 19:17:50|282.58|279.68|282.54|279.64|282.62|279.72|282.51|279.61|27
1647285480000|2022-03-14 19:18:00|282.52|279.62|282.39|279.49|282.54|279.64|282.36|279.46|24
1647285490000|2022-03-14 19:18:10|282.4|279.5|282.25|279.35|282.4|279.5|282.25|279.35|27
1647285500000|2022-03-14 19:18:20|282.24|279.34|282.32|279.42|282.35|279.45|282.24|279.34|20
1647285510000|2022-03-14 19:18:30|282.31|279.41|282.25|279.35|282.33|279.43|282.24|279.34|13
1647285520000|2022-03-14 19:18:40|282.29|279.39|282.18|279.28|282.3|279.4|282.17|279.27|19
1647285530000|2022-03-14 19:18:50|282.2|279.3|282.21|279.31|282.28|279.38|282.2|279.3|17
1647285540000|2022-03-14 19:19:00|282.22|279.32|282.17|279.27|282.27|279.37|282.17|279.27|14
1647285550000|2022-03-14 19:19:10|282.18|279.28|282.12|279.22|282.2|279.3|282.08|279.18|18
1647285560000|2022-03-14 19:19:20|282.11|279.21|282.06|279.16|282.12|279.22|282.04|279.14|17
1647285570000|2022-03-14 19:19:30|282.05|279.15|282.09|279.19|282.1|279.2|282.04|279.14|25
1647285580000|2022-03-14 19:19:40|282.11|279.21|282.15|279.25|282.15|279.25|282.09|279.19|12
1647285590000|2022-03-14 19:19:50|282.14|279.24|282.13|279.23|282.16|279.26|282.12|279.22|17
1647285600000|2022-03-14 19:20:00|282.12|279.22|282.05|279.15|282.12|279.22|282.04|279.14|12
1647285610000|2022-03-14 19:20:10|282.08|279.18|282.1|279.2|282.11|279.21|282.06|279.16|15
1647285620000|2022-03-14 19:20:20|282.12|279.22|282.15|279.25|282.15|279.25|282.11|279.21|17
1647285630000|2022-03-14 19:20:30|282.14|279.24|282.25|279.35|282.26|279.36|282.13|279.23|26
1647285640000|2022-03-14 19:20:40|282.24|279.34|282.33|279.43|282.33|279.43|282.24|279.34|17
1647285650000|2022-03-14 19:20:50|282.31|279.41|282.25|279.35|282.31|279.41|282.23|279.33|17
1647285660000|2022-03-14 19:21:00|282.26|279.36|282.4|279.5|282.4|279.5|282.26|279.36|17
1647285670000|2022-03-14 19:21:10|282.39|279.49|282.42|279.52|282.44|279.54|282.37|279.47|12
1647285680000|2022-03-14 19:21:20|282.43|279.53|282.33|279.43|282.43|279.53|282.32|279.42|15
1647285690000|2022-03-14 19:21:30|282.34|279.44|282.25|279.35|282.34|279.44|282.25|279.35|11
1647285700000|2022-03-14 19:21:40|282.26|279.36|282.28|279.38|282.31|279.41|282.26|279.36|16
1647285710000|2022-03-14 19:21:50|282.29|279.39|282.29|279.39|282.31|279.41|282.28|279.38|8
1647285720000|2022-03-14 19:22:00|282.28|279.38|282.27|279.37|282.28|279.38|282.24|279.34|14
1647285730000|2022-03-14 19:22:10|282.28|279.38|282.27|279.37|282.29|279.39|282.26|279.36|8
1647285740000|2022-03-14 19:22:20|282.28|279.38|282.15|279.25|282.28|279.38|282.13|279.23|20
1647285750000|2022-03-14 19:22:30|282.14|279.24|282.18|279.28|282.25|279.35|282.14|279.24|20
1647285760000|2022-03-14 19:22:40|282.17|279.27|282.17|279.27|282.18|279.28|282.14|279.24|16
1647285770000|2022-03-14 19:22:50|282.16|279.26|282.17|279.27|282.19|279.29|282.16|279.26|22
1647285780000|2022-03-14 19:23:00|282.16|279.26|282.18|279.28|282.19|279.29|282.14|279.24|13
1647285790000|2022-03-14 19:23:10|282.19|279.29|282.16|279.26|282.19|279.29|282.12|279.22|12
1647285800000|2022-03-14 19:23:20|282.17|279.27|282.17|279.27|282.18|279.28|282.16|279.26|16
1647285810000|2022-03-14 19:23:30|282.16|279.26|282.22|279.32|282.22|279.32|282.15|279.25|20
1647285820000|2022-03-14 19:23:40|282.23|279.33|282.19|279.29|282.3|279.4|282.19|279.29|19
1647285830000|2022-03-14 19:23:50|282.18|279.28|282.19|279.29|282.22|279.32|282.17|279.27|13
1647285840000|2022-03-14 19:24:00|282.18|279.28|282.27|279.37|282.28|279.38|282.18|279.28|19
1647285850000|2022-03-14 19:24:10|282.24|279.34|282.17|279.27|282.24|279.34|282.14|279.24|19
1647285860000|2022-03-14 19:24:20|282.16|279.26|282.2|279.3|282.21|279.31|282.13|279.23|10
1647285870000|2022-03-14 19:24:30|282.21|279.31|282.23|279.33|282.23|279.33|282.2|279.3|13
1647285880000|2022-03-14 19:24:40|282.24|279.34|282.33|279.43|282.36|279.46|282.21|279.31|16
1647285890000|2022-03-14 19:24:50|282.32|279.42|282.23|279.33|282.32|279.42|282.22|279.32|14
1647285900000|2022-03-14 19:25:00|282.24|279.34|282.18|279.28|282.25|279.35|282.18|279.28|14
1647285910000|2022-03-14 19:25:10|282.19|279.29|282.21|279.31|282.22|279.32|282.18|279.28|20
1647285920000|2022-03-14 19:25:20|282.22|279.32|282.23|279.33|282.25|279.35|282.19|279.29|16
1647285930000|2022-03-14 19:25:30|282.22|279.32|282.23|279.33|282.25|279.35|282.22|279.32|18
1647285940000|2022-03-14 19:25:40|282.24|279.34|282.26|279.36|282.26|279.36|282.21|279.31|25
1647285950000|2022-03-14 19:25:50|282.25|279.35|282.23|279.33|282.25|279.35|282.22|279.32|12
1647285960000|2022-03-14 19:26:00|282.25|279.35|282.74|279.84|282.78|279.88|282.12|279.22|28
1647285970000|2022-03-14 19:26:10|282.77|279.87|283.06|280.16|283.06|280.16|282.74|279.84|30
1647285980000|2022-03-14 19:26:20|283.07|280.17|283.17|280.27|283.17|280.27|283.06|280.16|22
1647285990000|2022-03-14 19:26:30|283.16|280.26|283.03|280.13|283.16|280.26|283.03|280.13|21
1647286000000|2022-03-14 19:26:40|283.04|280.14|283.02|280.12|283.08|280.18|283.01|280.11|20
1647286010000|2022-03-14 19:26:50|283.03|280.13|283.1|280.2|283.11|280.21|283.02|280.12|14
1647286020000|2022-03-14 19:27:00|283.11|280.21|283.14|280.24|283.14|280.24|283.11|280.21|11
1647286030000|2022-03-14 19:27:10|283.13|280.23|283.03|280.13|283.13|280.23|282.98|280.08|17
1647286040000|2022-03-14 19:27:20|283.04|280.14|283.04|280.14|283.06|280.16|282.99|280.09|14
1647286050000|2022-03-14 19:27:30|283.05|280.15|283.02|280.12|283.05|280.15|283.01|280.11|12
1647286060000|2022-03-14 19:27:40|283.04|280.14|283.03|280.13|283.05|280.15|283.03|280.13|15
1647286070000|2022-03-14 19:27:50|283.02|280.12|282.98|280.08|283.02|280.12|282.98|280.08|9
1647286080000|2022-03-14 19:28:00|282.99|280.09|282.93|280.03|283.04|280.14|282.93|280.03|17
1647286090000|2022-03-14 19:28:10|282.92|280.02|283.02|280.12|283.04|280.14|282.92|280.02|20
1647286100000|2022-03-14 19:28:20|283.03|280.13|283.07|280.17|283.11|280.21|282.99|280.09|18
1647286110000|2022-03-14 19:28:30|283.06|280.16|283.06|280.16|283.08|280.18|283.04|280.14|17
1647286120000|2022-03-14 19:28:40|283.05|280.15|283.13|280.23|283.13|280.23|283.05|280.15|14
1647286130000|2022-03-14 19:28:50|283.12|280.22|283.08|280.18|283.12|280.22|283.07|280.17|13
1647286140000|2022-03-14 19:29:00|283.07|280.17|283.06|280.16|283.1|280.2|283.06|280.16|10
1647286150000|2022-03-14 19:29:10|283.05|280.15|283.08|280.18|283.1|280.2|283.05|280.15|15
1647286160000|2022-03-14 19:29:20|283.09|280.19|283.09|280.19|283.12|280.22|283.07|280.17|19
1647286170000|2022-03-14 19:29:30|283.1|280.2|283.09|280.19|283.11|280.21|283.07|280.17|19
1647286180000|2022-03-14 19:29:40|283.08|280.18|283.08|280.18|283.1|280.2|283.07|280.17|14
1647286190000|2022-03-14 19:29:50|283.09|280.19|283.08|280.18|283.1|280.2|283.06|280.16|11
1647286200000|2022-03-14 19:30:00|283.07|280.17|283.02|280.12|283.11|280.21|282.99|280.09|24
1647286210000|2022-03-14 19:30:10|283.01|280.11|283.06|280.16|283.07|280.17|283.01|280.11|22
1647286220000|2022-03-14 19:30:20|283.05|280.15|283.03|280.13|283.06|280.16|283.01|280.11|15
1647286230000|2022-03-14 19:30:30|283.04|280.14|283.05|280.15|283.06|280.16|283.04|280.14|6
1647286240000|2022-03-14 19:30:40|283.06|280.16|283.08|280.18|283.1|280.2|283.05|280.15|11
1647286250000|2022-03-14 19:30:50|283.09|280.19|283.07|280.17|283.09|280.19|283.07|280.17|5
1647286260000|2022-03-14 19:31:00|283.06|280.16|282.97|280.07|283.06|280.16|282.95|280.05|22
1647286270000|2022-03-14 19:31:10|283.04|280.14|282.97|280.07|283.04|280.14|282.96|280.06|21
1647286280000|2022-03-14 19:31:20|282.96|280.06|282.89|279.99|283.02|280.12|282.89|279.99|17
1647286290000|2022-03-14 19:31:30|282.87|279.97|282.92|280.02|282.98|280.08|282.75|279.85|26
1647286300000|2022-03-14 19:31:40|282.97|280.07|282.93|280.03|282.97|280.07|282.9|280|16
1647286310000|2022-03-14 19:31:50|282.91|280.01|282.82|279.92|282.91|280.01|282.81|279.91|20
1647286320000|2022-03-14 19:32:00|282.81|279.91|282.78|279.88|282.86|279.96|282.74|279.84|21
1647286330000|2022-03-14 19:32:10|282.79|279.89|282.78|279.88|282.81|279.91|282.78|279.88|7
1647286340000|2022-03-14 19:32:20|282.79|279.89|282.78|279.88|282.82|279.92|282.77|279.87|9
1647286350000|2022-03-14 19:32:30|282.77|279.87|282.76|279.86|282.78|279.88|282.75|279.85|9
1647286360000|2022-03-14 19:32:40|282.75|279.85|282.75|279.85|282.78|279.88|282.74|279.84|10
1647286370000|2022-03-14 19:32:50|282.76|279.86|282.78|279.88|282.83|279.93|282.73|279.83|24
1647286380000|2022-03-14 19:33:00|282.76|279.86|282.77|279.87|282.78|279.88|282.73|279.83|21
1647286390000|2022-03-14 19:33:10|282.76|279.86|282.71|279.81|282.76|279.86|282.7|279.8|10
1647286400000|2022-03-14 19:33:20|282.72|279.82|282.73|279.83|282.74|279.84|282.68|279.78|16
1647286410000|2022-03-14 19:33:30|282.74|279.84|282.71|279.81|282.75|279.85|282.7|279.8|15
1647286420000|2022-03-14 19:33:40|282.72|279.82|282.67|279.77|282.72|279.82|282.63|279.73|23
1647286430000|2022-03-14 19:33:50|282.65|279.75|282.56|279.66|282.65|279.75|282.5|279.6|21
1647286440000|2022-03-14 19:34:00|282.55|279.65|282.51|279.61|282.55|279.65|282.51|279.61|16
1647286450000|2022-03-14 19:34:10|282.52|279.62|282.64|279.74|282.64|279.74|282.51|279.61|16
1647286460000|2022-03-14 19:34:20|282.66|279.76|282.62|279.72|282.66|279.76|282.6|279.7|14
1647286470000|2022-03-14 19:34:30|282.63|279.73|282.72|279.82|282.72|279.82|282.63|279.73|10
1647286480000|2022-03-14 19:34:40|282.69|279.79|282.97|280.07|282.97|280.07|282.69|279.79|21
1647286490000|2022-03-14 19:34:50|282.95|280.05|283.03|280.13|283.04|280.14|282.94|280.04|20
1647286500000|2022-03-14 19:35:00|283.02|280.12|282.96|280.06|283.02|280.12|282.95|280.05|21
1647286510000|2022-03-14 19:35:10|282.97|280.07|282.93|280.03|282.97|280.07|282.93|280.03|10
1647286520000|2022-03-14 19:35:20|282.94|280.04|282.82|279.92|282.94|280.04|282.8|279.9|18
1647286530000|2022-03-14 19:35:30|282.81|279.91|283.04|280.14|283.05|280.15|282.81|279.91|21
1647286540000|2022-03-14 19:35:40|283.03|280.13|283.02|280.12|283.04|280.14|283|280.1|14
1647286550000|2022-03-14 19:35:50|283.03|280.13|282.91|280.01|283.03|280.13|282.89|279.99|20
1647286560000|2022-03-14 19:36:00|282.9|280|282.92|280.02|283|280.1|282.87|279.97|17
1647286570000|2022-03-14 19:36:10|282.91|280.01|282.93|280.03|282.98|280.08|282.9|280|16
1647286580000|2022-03-14 19:36:20|282.91|280.01|282.88|279.98|282.93|280.03|282.87|279.97|19
1647286590000|2022-03-14 19:36:30|282.9|280|282.93|280.03|282.94|280.04|282.9|280|23
1647286600000|2022-03-14 19:36:40|282.94|280.04|282.97|280.07|282.97|280.07|282.93|280.03|13
1647286610000|2022-03-14 19:36:50|282.99|280.09|282.94|280.04|283.01|280.11|282.94|280.04|8
1647286620000|2022-03-14 19:37:00|282.93|280.03|282.87|279.97|282.97|280.07|282.87|279.97|12
1647286630000|2022-03-14 19:37:10|282.86|279.96|282.83|279.93|282.94|280.04|282.83|279.93|24
1647286640000|2022-03-14 19:37:20|282.81|279.91|282.67|279.77|282.81|279.91|282.67|279.77|13
1647286650000|2022-03-14 19:37:30|282.66|279.76|282.7|279.8|282.71|279.81|282.66|279.76|12
1647286660000|2022-03-14 19:37:40|282.69|279.79|282.65|279.75|282.69|279.79|282.65|279.75|14
1647286670000|2022-03-14 19:37:50|282.66|279.76|282.67|279.77|282.67|279.77|282.66|279.76|2
1647286680000|2022-03-14 19:38:00|282.66|279.76|282.69|279.79|282.7|279.8|282.66|279.76|15
1647286690000|2022-03-14 19:38:10|282.7|279.8|282.69|279.79|282.7|279.8|282.65|279.75|19
1647286700000|2022-03-14 19:38:20|282.68|279.78|282.69|279.79|282.69|279.79|282.67|279.77|14
1647286710000|2022-03-14 19:38:30|282.68|279.78|282.76|279.86|282.77|279.87|282.68|279.78|12
1647286720000|2022-03-14 19:38:40|282.75|279.85|282.83|279.93|282.83|279.93|282.74|279.84|13
1647286730000|2022-03-14 19:38:50|282.82|279.92|282.87|279.97|282.89|279.99|282.8|279.9|10
1647286740000|2022-03-14 19:39:00|282.86|279.96|282.88|279.98|282.94|280.04|282.86|279.96|9
1647286750000|2022-03-14 19:39:10|282.87|279.97|283.06|280.16|283.11|280.21|282.87|279.97|15
1647286760000|2022-03-14 19:39:20|283.03|280.13|283.19|280.29|283.19|280.29|283.03|280.13|23
1647286770000|2022-03-14 19:39:30|283.2|280.3|283.38|280.48|283.46|280.56|283.2|280.3|27
1647286780000|2022-03-14 19:39:40|283.39|280.49|283.27|280.37|283.39|280.49|283.27|280.37|18
1647286790000|2022-03-14 19:39:50|283.28|280.38|283.23|280.33|283.29|280.39|283.21|280.31|14
1647286800000|2022-03-14 19:40:00|283.2|280.3|283.14|280.24|283.21|280.31|283.13|280.23|20
1647286810000|2022-03-14 19:40:10|283.13|280.23|283.26|280.36|283.29|280.39|283.13|280.23|23
1647286820000|2022-03-14 19:40:20|283.25|280.35|283.29|280.39|283.3|280.4|283.24|280.34|24
1647286830000|2022-03-14 19:40:30|283.3|280.4|283.38|280.48|283.4|280.5|283.3|280.4|29
1647286840000|2022-03-14 19:40:40|283.36|280.46|283.19|280.29|283.38|280.48|283.19|280.29|20
1647286850000|2022-03-14 19:40:50|283.18|280.28|283.13|280.23|283.2|280.3|283.13|280.23|17
1647286860000|2022-03-14 19:41:00|283.14|280.24|282.97|280.07|283.14|280.24|282.97|280.07|18
1647286870000|2022-03-14 19:41:10|282.94|280.04|282.81|279.91|282.96|280.06|282.78|279.88|27
1647286880000|2022-03-14 19:41:20|282.82|279.92|282.9|280|282.9|280|282.8|279.9|14
1647286890000|2022-03-14 19:41:30|282.93|280.03|282.96|280.06|283.04|280.14|282.9|280|21
1647286900000|2022-03-14 19:41:40|282.97|280.07|283|280.1|283.03|280.13|282.94|280.04|19
1647286910000|2022-03-14 19:41:50|282.99|280.09|283.01|280.11|283.04|280.14|282.99|280.09|15
1647286920000|2022-03-14 19:42:00|283|280.1|282.98|280.08|283.03|280.13|282.98|280.08|10
1647286930000|2022-03-14 19:42:10|282.99|280.09|282.98|280.08|283.05|280.15|282.98|280.08|14
1647286940000|2022-03-14 19:42:20|282.99|280.09|283.08|280.18|283.08|280.18|282.98|280.08|15
1647286950000|2022-03-14 19:42:30|283.09|280.19|283.19|280.29|283.24|280.34|283.09|280.19|21
1647286960000|2022-03-14 19:42:40|283.2|280.3|283.17|280.27|283.2|280.3|283.16|280.26|12
1647286970000|2022-03-14 19:42:50|283.18|280.28|283.21|280.31|283.22|280.32|283.18|280.28|6
1647286980000|2022-03-14 19:43:00|283.22|280.32|283.3|280.4|283.31|280.41|283.22|280.32|17
1647286990000|2022-03-14 19:43:10|283.29|280.39|283.26|280.36|283.31|280.41|283.24|280.34|16
1647287000000|2022-03-14 19:43:20|283.24|280.34|283.28|280.38|283.28|280.38|283.18|280.28|12
1647287010000|2022-03-14 19:43:30|283.29|280.39|283.25|280.35|283.31|280.41|283.25|280.35|25
1647287020000|2022-03-14 19:43:40|283.27|280.37|283.25|280.35|283.28|280.38|283.25|280.35|17
1647287030000|2022-03-14 19:43:50|283.23|280.33|283.18|280.28|283.23|280.33|283.14|280.24|21
1647287040000|2022-03-14 19:44:00|283.17|280.27|283.17|280.27|283.18|280.28|283.15|280.25|12
1647287050000|2022-03-14 19:44:10|283.15|280.25|283.18|280.28|283.18|280.28|283.06|280.16|18
1647287060000|2022-03-14 19:44:20|283.21|280.31|283.31|280.41|283.31|280.41|283.21|280.31|20
1647287070000|2022-03-14 19:44:30|283.32|280.42|283.62|280.72|283.63|280.73|283.3|280.4|28
1647287080000|2022-03-14 19:44:40|283.64|280.74|283.8|280.9|283.8|280.9|283.61|280.71|25
1647287090000|2022-03-14 19:44:50|283.75|280.85|283.79|280.89|283.8|280.9|283.64|280.74|25
1647287100000|2022-03-14 19:45:00|283.78|280.88|283.69|280.79|283.8|280.9|283.67|280.77|25
1647287110000|2022-03-14 19:45:10|283.7|280.8|283.82|280.92|283.83|280.93|283.69|280.79|25
1647287120000|2022-03-14 19:45:20|283.81|280.91|283.8|280.9|283.81|280.91|283.69|280.79|26
1647287130000|2022-03-14 19:45:30|283.78|280.88|283.72|280.82|283.78|280.88|283.67|280.77|20
1647287140000|2022-03-14 19:45:40|283.7|280.8|283.66|280.76|283.71|280.81|283.66|280.76|18
1647287150000|2022-03-14 19:45:50|283.62|280.72|283.59|280.69|283.63|280.73|283.59|280.69|13
1647287160000|2022-03-14 19:46:00|283.62|280.72|283.57|280.67|283.62|280.72|283.53|280.63|20
1647287170000|2022-03-14 19:46:10|283.56|280.66|283.47|280.57|283.56|280.66|283.46|280.56|13
1647287180000|2022-03-14 19:46:20|283.46|280.56|283.5|280.6|283.56|280.66|283.46|280.56|16
1647287190000|2022-03-14 19:46:30|283.51|280.61|283.53|280.63|283.55|280.65|283.5|280.6|21
1647287200000|2022-03-14 19:46:40|283.52|280.62|283.63|280.73|283.67|280.77|283.51|280.61|11
1647287210000|2022-03-14 19:46:50|283.64|280.74|283.62|280.72|283.64|280.74|283.59|280.69|20
1647287220000|2022-03-14 19:47:00|283.61|280.71|283.59|280.69|283.62|280.72|283.56|280.66|19
1647287230000|2022-03-14 19:47:10|283.6|280.7|283.62|280.72|283.62|280.72|283.56|280.66|13
1647287240000|2022-03-14 19:47:20|283.61|280.71|283.62|280.72|283.63|280.73|283.61|280.71|13
1647287250000|2022-03-14 19:47:30|283.64|280.74|283.63|280.73|283.64|280.74|283.61|280.71|15
1647287260000|2022-03-14 19:47:40|283.62|280.72|283.66|280.76|283.66|280.76|283.61|280.71|15
1647287270000|2022-03-14 19:47:50|283.68|280.78|283.84|280.94|283.84|280.94|283.68|280.78|24
1647287280000|2022-03-14 19:48:00|283.82|280.92|283.96|281.06|284|281.1|283.81|280.91|29
1647287290000|2022-03-14 19:48:10|283.97|281.07|284|281.1|284|281.1|283.9|281|28
1647287300000|2022-03-14 19:48:20|283.98|281.08|284.07|281.17|284.08|281.18|283.98|281.08|29
1647287310000|2022-03-14 19:48:30|284.06|281.16|284.09|281.19|284.1|281.2|284.01|281.11|23
1647287320000|2022-03-14 19:48:40|284.1|281.2|284.06|281.16|284.13|281.23|284.06|281.16|19
1647287330000|2022-03-14 19:48:50|284.07|281.17|284.07|281.17|284.13|281.23|284.06|281.16|20
1647287340000|2022-03-14 19:49:00|284.06|281.16|284.08|281.18|284.08|281.18|284.05|281.15|15
1647287350000|2022-03-14 19:49:10|284.07|281.17|284.1|281.2|284.15|281.25|284.07|281.17|17
1647287360000|2022-03-14 19:49:20|284.12|281.22|284.04|281.14|284.12|281.22|284.04|281.14|14
1647287370000|2022-03-14 19:49:30|284.03|281.13|284.04|281.14|284.05|281.15|284.02|281.12|15
1647287380000|2022-03-14 19:49:40|284.02|281.12|283.99|281.09|284.03|281.13|283.87|280.97|30
1647287390000|2022-03-14 19:49:50|284|281.1|283.88|280.98|284|281.1|283.86|280.96|20
1647287400000|2022-03-14 19:50:00|283.86|280.96|283.73|280.83|283.86|280.96|283.7|280.8|22
1647287410000|2022-03-14 19:50:10|283.72|280.82|283.81|280.91|283.81|280.91|283.64|280.74|22
1647287420000|2022-03-14 19:50:20|283.83|280.93|283.8|280.9|283.88|280.98|283.75|280.85|27
1647287430000|2022-03-14 19:50:30|283.81|280.91|283.86|280.96|283.87|280.97|283.81|280.91|18
1647287440000|2022-03-14 19:50:40|283.88|280.98|283.93|281.03|283.96|281.06|283.86|280.96|17
1647287450000|2022-03-14 19:50:50|283.94|281.04|283.89|280.99|283.95|281.05|283.89|280.99|20
1647287460000|2022-03-14 19:51:00|283.88|280.98|283.89|280.99|283.89|280.99|283.87|280.97|14
1647287470000|2022-03-14 19:51:10|283.88|280.98|283.85|280.95|283.93|281.03|283.81|280.91|23
1647287480000|2022-03-14 19:51:20|283.84|280.94|283.84|280.94|283.84|280.94|283.8|280.9|16
1647287490000|2022-03-14 19:51:30|283.83|280.93|283.68|280.78|283.84|280.94|283.6|280.7|29
1647287500000|2022-03-14 19:51:40|283.69|280.79|283.69|280.79|283.73|280.83|283.66|280.76|25
1647287510000|2022-03-14 19:51:50|283.72|280.82|283.72|280.82|283.76|280.86|283.68|280.78|15
1647287520000|2022-03-14 19:52:00|283.73|280.83|283.62|280.72|283.76|280.86|283.62|280.72|24
1647287530000|2022-03-14 19:52:10|283.63|280.73|283.65|280.75|283.68|280.78|283.62|280.72|18
1647287540000|2022-03-14 19:52:20|283.66|280.76|283.65|280.75|283.66|280.76|283.63|280.73|21
1647287550000|2022-03-14 19:52:30|283.64|280.74|283.85|280.95|283.86|280.96|283.64|280.74|20
1647287560000|2022-03-14 19:52:40|283.84|280.94|283.89|280.99|283.93|281.03|283.81|280.91|26
1647287570000|2022-03-14 19:52:50|283.86|280.96|283.76|280.86|283.86|280.96|283.75|280.85|18
1647287580000|2022-03-14 19:53:00|283.77|280.87|283.67|280.77|283.77|280.87|283.64|280.74|18
1647287590000|2022-03-14 19:53:10|283.66|280.76|283.7|280.8|283.71|280.81|283.64|280.74|14
1647287600000|2022-03-14 19:53:20|283.68|280.78|283.67|280.77|283.73|280.83|283.66|280.76|18
1647287610000|2022-03-14 19:53:30|283.71|280.81|283.66|280.76|283.71|280.81|283.66|280.76|16
1647287620000|2022-03-14 19:53:40|283.69|280.79|283.67|280.77|283.69|280.79|283.65|280.75|13
1647287630000|2022-03-14 19:53:50|283.68|280.78|283.67|280.77|283.7|280.8|283.66|280.76|13
1647287640000|2022-03-14 19:54:00|283.66|280.76|283.67|280.77|283.69|280.79|283.66|280.76|15
1647287650000|2022-03-14 19:54:10|283.66|280.76|283.65|280.75|283.69|280.79|283.65|280.75|8
1647287660000|2022-03-14 19:54:20|283.68|280.78|283.62|280.72|283.68|280.78|283.62|280.72|21
1647287670000|2022-03-14 19:54:30|283.61|280.71|283.61|280.71|283.65|280.75|283.58|280.68|16
1647287680000|2022-03-14 19:54:40|283.63|280.73|283.67|280.77|283.67|280.77|283.61|280.71|17
1647287690000|2022-03-14 19:54:50|283.66|280.76|283.74|280.84|283.76|280.86|283.66|280.76|14
1647287700000|2022-03-14 19:55:00|283.75|280.85|283.84|280.94|283.9|281|283.75|280.85|25
1647287710000|2022-03-14 19:55:10|283.83|280.93|283.71|280.81|283.84|280.94|283.69|280.79|24
1647287720000|2022-03-14 19:55:20|283.72|280.82|283.75|280.85|283.76|280.86|283.66|280.76|26
1647287730000|2022-03-14 19:55:30|283.71|280.81|283.76|280.86|283.77|280.87|283.71|280.81|23
1647287740000|2022-03-14 19:55:40|283.75|280.85|283.76|280.86|283.77|280.87|283.75|280.85|12
1647287750000|2022-03-14 19:55:50|283.75|280.85|283.87|280.97|283.87|280.97|283.75|280.85|21
1647287760000|2022-03-14 19:56:00|283.88|280.98|283.96|281.06|284|281.1|283.86|280.96|25
1647287770000|2022-03-14 19:56:10|283.95|281.05|283.92|281.02|283.97|281.07|283.9|281|14
1647287780000|2022-03-14 19:56:20|283.94|281.04|283.97|281.07|284.01|281.11|283.93|281.03|20
1647287790000|2022-03-14 19:56:30|283.98|281.08|283.97|281.07|284.03|281.13|283.96|281.06|26
1647287800000|2022-03-14 19:56:40|284|281.1|283.97|281.07|284|281.1|283.93|281.03|16
1647287810000|2022-03-14 19:56:50|283.96|281.06|284|281.1|284.02|281.12|283.96|281.06|15
1647287820000|2022-03-14 19:57:00|283.99|281.09|283.96|281.06|284.01|281.11|283.94|281.04|19
1647287830000|2022-03-14 19:57:10|283.97|281.07|283.9|281|283.97|281.07|283.9|281|9
1647287840000|2022-03-14 19:57:20|283.89|280.99|283.97|281.07|283.98|281.08|283.89|280.99|13
1647287850000|2022-03-14 19:57:30|283.98|281.08|284.01|281.11|284.02|281.12|283.96|281.06|17
1647287860000|2022-03-14 19:57:40|284.03|281.13|284.17|281.27|284.17|281.27|284.03|281.13|13
1647287870000|2022-03-14 19:57:50|284.15|281.25|284.21|281.31|284.21|281.31|284.11|281.21|18
1647287880000|2022-03-14 19:58:00|284.23|281.33|284.23|281.33|284.24|281.34|284.17|281.27|20
1647287890000|2022-03-14 19:58:10|284.21|281.31|284.09|281.19|284.25|281.35|284.07|281.17|21
1647287900000|2022-03-14 19:58:20|284.07|281.17|284.03|281.13|284.1|281.2|284.03|281.13|28
1647287910000|2022-03-14 19:58:30|284.04|281.14|284.09|281.19|284.12|281.22|284.03|281.13|28
1647287920000|2022-03-14 19:58:40|284.1|281.2|284.11|281.21|284.14|281.24|284.1|281.2|22
1647287930000|2022-03-14 19:58:50|284.12|281.22|284.2|281.3|284.2|281.3|284.11|281.21|18
1647287940000|2022-03-14 19:59:00|284.17|281.27|284.15|281.25|284.18|281.28|284.14|281.24|13
1647287950000|2022-03-14 19:59:10|284.17|281.27|284.13|281.23|284.17|281.27|284.1|281.2|24
1647287960000|2022-03-14 19:59:20|284.12|281.22|284.15|281.25|284.16|281.26|284.11|281.21|9
1647287970000|2022-03-14 19:59:30|284.14|281.24|284.15|281.25|284.16|281.26|284.14|281.24|12
1647287980000|2022-03-14 19:59:40|284.16|281.26|284.2|281.3|284.2|281.3|284.14|281.24|24
1647287990000|2022-03-14 19:59:50|284.17|281.27|284.15|281.25|284.22|281.32|284.12|281.22|25
1647288000000|2022-03-14 20:00:00|284.17|281.27|284.1|281.2|284.17|281.27|284.1|281.2|14
1647288010000|2022-03-14 20:00:10|284.11|281.21|284.15|281.25|284.17|281.27|284.11|281.21|20
1647288020000|2022-03-14 20:00:20|284.17|281.27|284.19|281.29|284.19|281.29|284.15|281.25|13
1647288030000|2022-03-14 20:00:30|284.16|281.26|284.25|281.35|284.25|281.35|284.16|281.26|17
1647288040000|2022-03-14 20:00:40|284.27|281.37|284.35|281.45|284.37|281.47|284.27|281.37|22
1647288050000|2022-03-14 20:00:50|284.34|281.44|284.3|281.4|284.34|281.44|284.3|281.4|7
1647288060000|2022-03-14 20:01:00|284.32|281.42|284.32|281.42|284.32|281.42|284.3|281.4|15
1647288070000|2022-03-14 20:01:10|284.31|281.41|284.34|281.44|284.35|281.45|284.31|281.41|13
1647288080000|2022-03-14 20:01:20|284.35|281.45|284.39|281.49|284.48|281.58|284.35|281.45|24
1647288090000|2022-03-14 20:01:30|284.4|281.5|284.43|281.53|284.43|281.53|284.37|281.47|18
1647288100000|2022-03-14 20:01:40|284.42|281.52|284.44|281.54|284.47|281.57|284.41|281.51|20
1647288110000|2022-03-14 20:01:50|284.43|281.53|284.44|281.54|284.44|281.54|284.38|281.48|16
1647288120000|2022-03-14 20:02:00|284.43|281.53|284.42|281.52|284.45|281.55|284.39|281.49|16
1647288130000|2022-03-14 20:02:10|284.38|281.48|284.4|281.5|284.43|281.53|284.38|281.48|15
1647288140000|2022-03-14 20:02:20|284.41|281.51|284.47|281.57|284.47|281.57|284.4|281.5|16
1647288150000|2022-03-14 20:02:30|284.46|281.56|284.43|281.53|284.47|281.57|284.41|281.51|12
1647288160000|2022-03-14 20:02:40|284.42|281.52|284.48|281.58|284.51|281.61|284.42|281.52|11
1647288170000|2022-03-14 20:02:50|284.49|281.59|284.48|281.58|284.49|281.59|284.46|281.56|11
1647288180000|2022-03-14 20:03:00|284.47|281.57|284.44|281.54|284.47|281.57|284.35|281.45|17
1647288190000|2022-03-14 20:03:10|284.45|281.55|284.42|281.52|284.45|281.55|284.41|281.51|16
1647288200000|2022-03-14 20:03:20|284.41|281.51|284.41|281.51|284.42|281.52|284.31|281.41|15
1647288210000|2022-03-14 20:03:30|284.4|281.5|284.38|281.48|284.41|281.51|284.37|281.47|12
1647288220000|2022-03-14 20:03:40|284.39|281.49|284.41|281.51|284.43|281.53|284.38|281.48|15
1647288230000|2022-03-14 20:03:50|284.42|281.52|284.56|281.66|284.56|281.66|284.41|281.51|22
1647288240000|2022-03-14 20:04:00|284.57|281.67|284.66|281.76|284.67|281.77|284.53|281.63|22
1647288250000|2022-03-14 20:04:10|284.67|281.77|284.6|281.7|284.68|281.78|284.59|281.69|17
1647288260000|2022-03-14 20:04:20|284.59|281.69|284.65|281.75|284.67|281.77|284.59|281.69|16
1647288270000|2022-03-14 20:04:30|284.64|281.74|284.7|281.8|284.7|281.8|284.64|281.74|13
1647288280000|2022-03-14 20:04:40|284.68|281.78|284.72|281.82|284.72|281.82|284.67|281.77|16
1647288290000|2022-03-14 20:04:50|284.73|281.83|285|282.1|285.05|282.15|284.73|281.83|27
1647288300000|2022-03-14 20:05:00|284.98|282.08|284.97|282.07|285.06|282.16|284.96|282.06|17
1647288310000|2022-03-14 20:05:10|285.01|282.11|284.99|282.09|285.05|282.15|284.99|282.09|23
1647288320000|2022-03-14 20:05:20|285|282.1|284.89|281.99|285.04|282.14|284.87|281.97|17
1647288330000|2022-03-14 20:05:30|284.86|281.96|285.02|282.12|285.02|282.12|284.85|281.95|23
1647288340000|2022-03-14 20:05:40|285.03|282.13|284.98|282.08|285.08|282.18|284.96|282.06|21
1647288350000|2022-03-14 20:05:50|284.97|282.07|284.95|282.05|284.99|282.09|284.89|281.99|21
1647288360000|2022-03-14 20:06:00|284.94|282.04|284.92|282.02|284.95|282.05|284.91|282.01|12
1647288370000|2022-03-14 20:06:10|284.91|282.01|284.97|282.07|284.99|282.09|284.91|282.01|17
1647288380000|2022-03-14 20:06:20|284.96|282.06|284.99|282.09|285.05|282.15|284.93|282.03|25
1647288390000|2022-03-14 20:06:30|285.01|282.11|285|282.1|285.06|282.16|285|282.1|12
1647288400000|2022-03-14 20:06:40|285.02|282.12|284.96|282.06|285.02|282.12|284.96|282.06|14
1647288410000|2022-03-14 20:06:50|284.95|282.05|284.97|282.07|285|282.1|284.93|282.03|17
1647288420000|2022-03-14 20:07:00|284.94|282.04|284.91|282.01|284.95|282.05|284.9|282|23
1647288430000|2022-03-14 20:07:10|284.93|282.03|284.89|281.99|284.93|282.03|284.88|281.98|24
1647288440000|2022-03-14 20:07:20|284.9|282|284.9|282|284.9|282|284.88|281.98|7
1647288450000|2022-03-14 20:07:30|284.91|282.01|284.93|282.03|284.97|282.07|284.88|281.98|10
1647288460000|2022-03-14 20:07:40|284.94|282.04|285.01|282.11|285.01|282.11|284.94|282.04|7
1647288470000|2022-03-14 20:07:50|285|282.1|285.01|282.11|285.02|282.12|285|282.1|8
1647288480000|2022-03-14 20:08:00|285.02|282.12|285.03|282.13|285.03|282.13|285.02|282.12|4
1647288490000|2022-03-14 20:08:10|285.02|282.12|285.01|282.11|285.02|282.12|284.99|282.09|7
1647288500000|2022-03-14 20:08:20|285|282.1|284.96|282.06|285|282.1|284.91|282.01|12
1647288510000|2022-03-14 20:08:30|284.97|282.07|285.26|282.36|285.28|282.38|284.97|282.07|21
1647288520000|2022-03-14 20:08:40|285.27|282.37|285.29|282.39|285.29|282.39|285.24|282.34|25
1647288530000|2022-03-14 20:08:50|285.26|282.36|285.31|282.41|285.31|282.41|285.24|282.34|16
1647288540000|2022-03-14 20:09:00|285.27|282.37|284.89|281.99|285.27|282.37|284.8|281.9|34
1647288550000|2022-03-14 20:09:10|284.88|281.98|284.74|281.84|284.89|281.99|284.72|281.82|23
1647288560000|2022-03-14 20:09:20|284.76|281.86|284.81|281.91|284.81|281.91|284.7|281.8|11
1647288570000|2022-03-14 20:09:30|284.82|281.92|284.83|281.93|284.85|281.95|284.8|281.9|6
1647288580000|2022-03-14 20:09:40|284.82|281.92|284.82|281.92|284.83|281.93|284.82|281.92|23
1647288590000|2022-03-14 20:09:50|284.83|281.93|285.03|282.13|285.08|282.18|284.82|281.92|23
1647288600000|2022-03-14 20:10:00|285.02|282.12|284.9|282|285.07|282.17|284.89|281.99|20
1647288610000|2022-03-14 20:10:10|284.91|282.01|284.91|282.01|284.94|282.04|284.91|282.01|14
1647288620000|2022-03-14 20:10:20|284.9|282|284.94|282.04|284.95|282.05|284.87|281.97|16
1647288630000|2022-03-14 20:10:30|284.93|282.03|284.93|282.03|284.95|282.05|284.9|282|12
1647288640000|2022-03-14 20:10:40|284.92|282.02|284.96|282.06|284.98|282.08|284.92|282.02|22
1647288650000|2022-03-14 20:10:50|284.97|282.07|284.95|282.05|284.97|282.07|284.93|282.03|7
1647288660000|2022-03-14 20:11:00|284.93|282.03|284.93|282.03|284.95|282.05|284.91|282.01|8
1647288670000|2022-03-14 20:11:10|284.95|282.05|284.87|281.97|284.95|282.05|284.81|281.91|15
1647288680000|2022-03-14 20:11:20|284.89|281.99|284.89|281.99|284.91|282.01|284.83|281.93|20
1647288690000|2022-03-14 20:11:30|284.88|281.98|284.92|282.02|284.96|282.06|284.87|281.97|13
1647288700000|2022-03-14 20:11:40|284.93|282.03|284.97|282.07|284.97|282.07|284.93|282.03|11
1647288710000|2022-03-14 20:11:50|284.94|282.04|284.97|282.07|284.97|282.07|284.94|282.04|13
1647288720000|2022-03-14 20:12:00|284.99|282.09|284.94|282.04|284.99|282.09|284.91|282.01|16
1647288730000|2022-03-14 20:12:10|284.95|282.05|284.95|282.05|284.97|282.07|284.91|282.01|19
1647288740000|2022-03-14 20:12:20|284.94|282.04|284.94|282.04|284.96|282.06|284.93|282.03|9
1647288750000|2022-03-14 20:12:30|284.93|282.03|284.89|281.99|284.95|282.05|284.87|281.97|13
1647288760000|2022-03-14 20:12:40|284.9|282|284.99|282.09|284.99|282.09|284.9|282|15
1647288770000|2022-03-14 20:12:50|285.01|282.11|285.02|282.12|285.06|282.16|284.99|282.09|18
1647288780000|2022-03-14 20:13:00|285.01|282.11|285|282.1|285.04|282.14|284.99|282.09|12
1647288790000|2022-03-14 20:13:10|285.01|282.11|285.01|282.11|285.02|282.12|284.97|282.07|23
1647288800000|2022-03-14 20:13:20|284.99|282.09|285|282.1|285.02|282.12|284.95|282.05|13
1647288810000|2022-03-14 20:13:30|285.01|282.11|285.02|282.12|285.02|282.12|285.01|282.11|6
1647288820000|2022-03-14 20:13:40|285.01|282.11|285.02|282.12|285.03|282.13|285|282.1|6
1647288830000|2022-03-14 20:13:50|285|282.1|285.02|282.12|285.02|282.12|284.99|282.09|14
1647288840000|2022-03-14 20:14:00|285.01|282.11|285|282.1|285.03|282.13|284.98|282.08|11
1647288850000|2022-03-14 20:14:10|284.97|282.07|284.99|282.09|285.02|282.12|284.96|282.06|15
1647288860000|2022-03-14 20:14:20|284.98|282.08|285.04|282.14|285.04|282.14|284.97|282.07|17
1647288870000|2022-03-14 20:14:30|285.02|282.12|285.03|282.13|285.07|282.17|285.01|282.11|18
1647288880000|2022-03-14 20:14:40|285.02|282.12|285.03|282.13|285.04|282.14|285.01|282.11|10
1647288890000|2022-03-14 20:14:50|285.04|282.14|285.04|282.14|285.07|282.17|285.02|282.12|8
1647288900000|2022-03-14 20:15:00|285.02|282.12|284.86|281.96|285.04|282.14|284.85|281.95|21
1647288910000|2022-03-14 20:15:10|284.84|281.94|284.83|281.93|284.84|281.94|284.74|281.84|24
1647288920000|2022-03-14 20:15:20|284.84|281.94|284.91|282.01|284.97|282.07|284.84|281.94|20
1647288930000|2022-03-14 20:15:30|284.92|282.02|284.91|282.01|284.93|282.03|284.9|282|8
1647288940000|2022-03-14 20:15:40|284.93|282.03|284.91|282.01|284.93|282.03|284.91|282.01|6
1647288950000|2022-03-14 20:15:50|284.92|282.02|284.92|282.02|284.93|282.03|284.91|282.01|8
1647288960000|2022-03-14 20:16:00|284.91|282.01|284.9|282|284.93|282.03|284.85|281.95|21
1647288970000|2022-03-14 20:16:10|284.89|281.99|284.89|281.99|284.92|282.02|284.85|281.95|8
1647288980000|2022-03-14 20:16:20|284.88|281.98|284.92|282.02|284.93|282.03|284.84|281.94|18
1647288990000|2022-03-14 20:16:30|284.93|282.03|284.92|282.02|284.97|282.07|284.91|282.01|14
1647289000000|2022-03-14 20:16:40|284.93|282.03|284.92|282.02|284.97|282.07|284.89|281.99|11
1647289010000|2022-03-14 20:16:50|284.93|282.03|284.89|281.99|284.94|282.04|284.89|281.99|21
1647289020000|2022-03-14 20:17:00|284.88|281.98|284.84|281.94|284.88|281.98|284.84|281.94|13
1647289030000|2022-03-14 20:17:10|284.86|281.96|284.74|281.84|284.86|281.96|284.74|281.84|10
1647289040000|2022-03-14 20:17:20|284.76|281.86|284.79|281.89|284.8|281.9|284.74|281.84|13
1647289050000|2022-03-14 20:17:30|284.8|281.9|284.8|281.9|284.82|281.92|284.79|281.89|21
1647289060000|2022-03-14 20:17:40|284.81|281.91|284.83|281.93|284.87|281.97|284.79|281.89|24
1647289070000|2022-03-14 20:17:50|284.82|281.92|284.85|281.95|284.87|281.97|284.79|281.89|14
1647289080000|2022-03-14 20:18:00|284.81|281.91|284.66|281.76|284.84|281.94|284.65|281.75|25
1647289090000|2022-03-14 20:18:10|284.65|281.75|284.45|281.55|284.65|281.75|284.45|281.55|25
1647289100000|2022-03-14 20:18:20|284.48|281.58|284.33|281.43|284.48|281.58|284.32|281.42|26
1647289110000|2022-03-14 20:18:30|284.35|281.45|284.25|281.35|284.35|281.45|284.22|281.32|26
1647289120000|2022-03-14 20:18:40|284.26|281.36|284.26|281.36|284.28|281.38|284.24|281.34|17
1647289130000|2022-03-14 20:18:50|284.27|281.37|284.43|281.53|284.43|281.53|284.27|281.37|23
1647289140000|2022-03-14 20:19:00|284.44|281.54|284.43|281.53|284.44|281.54|284.41|281.51|14
1647289150000|2022-03-14 20:19:10|284.42|281.52|284.28|281.38|284.43|281.53|284.26|281.36|15
1647289160000|2022-03-14 20:19:20|284.29|281.39|284.29|281.39|284.35|281.45|284.28|281.38|15
1647289170000|2022-03-14 20:19:30|284.28|281.38|284.37|281.47|284.37|281.47|284.28|281.38|14
1647289180000|2022-03-14 20:19:40|284.36|281.46|284.38|281.48|284.38|281.48|284.34|281.44|16
1647289190000|2022-03-14 20:19:50|284.36|281.46|284.38|281.48|284.38|281.48|284.34|281.44|14
1647289200000|2022-03-14 20:20:00|284.37|281.47|284.24|281.34|284.38|281.48|284.22|281.32|26
1647289210000|2022-03-14 20:20:10|284.3|281.4|284.32|281.42|284.34|281.44|284.3|281.4|17
1647289220000|2022-03-14 20:20:20|284.31|281.41|284.28|281.38|284.31|281.41|284.27|281.37|8
1647289230000|2022-03-14 20:20:30|284.31|281.41|284.3|281.4|284.31|281.41|284.27|281.37|14
1647289240000|2022-03-14 20:20:40|284.29|281.39|284.33|281.43|284.33|281.43|284.24|281.34|20
1647289250000|2022-03-14 20:20:50|284.34|281.44|284.35|281.45|284.39|281.49|284.32|281.42|18
1647289260000|2022-03-14 20:21:00|284.34|281.44|284.32|281.42|284.34|281.44|284.32|281.42|5
1647289270000|2022-03-14 20:21:10|284.31|281.41|284.34|281.44|284.35|281.45|284.31|281.41|6
1647289280000|2022-03-14 20:21:20|284.35|281.45|284.36|281.46|284.44|281.54|284.34|281.44|27
1647289290000|2022-03-14 20:21:30|284.37|281.47|284.42|281.52|284.43|281.53|284.36|281.46|18
1647289300000|2022-03-14 20:21:40|284.41|281.51|284.4|281.5|284.42|281.52|284.4|281.5|15
1647289310000|2022-03-14 20:21:50|284.41|281.51|284.4|281.5|284.42|281.52|284.4|281.5|16
1647289320000|2022-03-14 20:22:00|284.41|281.51|284.53|281.63|284.56|281.66|284.41|281.51|12
1647289330000|2022-03-14 20:22:10|284.52|281.62|284.46|281.56|284.52|281.62|284.4|281.5|12
1647289340000|2022-03-14 20:22:20|284.43|281.53|284.43|281.53|284.45|281.55|284.4|281.5|19
1647289350000|2022-03-14 20:22:30|284.44|281.54|284.44|281.54|284.46|281.56|284.39|281.49|20
1647289360000|2022-03-14 20:22:40|284.45|281.55|284.45|281.55|284.48|281.58|284.44|281.54|12
1647289370000|2022-03-14 20:22:50|284.46|281.56|284.61|281.71|284.64|281.74|284.46|281.56|24
1647289380000|2022-03-14 20:23:00|284.62|281.72|284.5|281.6|284.62|281.72|284.5|281.6|18
1647289390000|2022-03-14 20:23:10|284.49|281.59|284.39|281.49|284.51|281.61|284.38|281.48|18
1647289400000|2022-03-14 20:23:20|284.44|281.54|284.41|281.51|284.44|281.54|284.38|281.48|14
1647289410000|2022-03-14 20:23:30|284.39|281.49|284.38|281.48|284.42|281.52|284.38|281.48|11
1647289420000|2022-03-14 20:23:40|284.42|281.52|284.44|281.54|284.47|281.57|284.41|281.51|17
1647289430000|2022-03-14 20:23:50|284.45|281.55|284.5|281.6|284.56|281.66|284.45|281.55|13
1647289440000|2022-03-14 20:24:00|284.51|281.61|284.47|281.57|284.54|281.64|284.45|281.55|23
1647289450000|2022-03-14 20:24:10|284.46|281.56|284.48|281.58|284.49|281.59|284.46|281.56|9
1647289460000|2022-03-14 20:24:20|284.49|281.59|284.47|281.57|284.49|281.59|284.46|281.56|8
1647289480000|2022-03-14 20:24:40|284.46|281.56|284.47|281.57|284.47|281.57|284.46|281.56|2
1647289490000|2022-03-14 20:24:50|284.49|281.59|284.55|281.65|284.56|281.66|284.46|281.56|11
1647289500000|2022-03-14 20:25:00|284.56|281.66|284.5|281.6|284.56|281.66|284.5|281.6|6
1647289510000|2022-03-14 20:25:10|284.49|281.59|284.48|281.58|284.49|281.59|284.47|281.57|6
1647289520000|2022-03-14 20:25:20|284.5|281.6|284.5|281.6|284.5|281.6|284.5|281.6|1
1647289530000|2022-03-14 20:25:30|284.51|281.61|284.5|281.6|284.52|281.62|284.5|281.6|8
1647289540000|2022-03-14 20:25:40|284.51|281.61|284.51|281.61|284.53|281.63|284.51|281.61|9
1647289550000|2022-03-14 20:25:50|284.52|281.62|284.54|281.64|284.54|281.64|284.5|281.6|8
1647289560000|2022-03-14 20:26:00|284.53|281.63|284.54|281.64|284.54|281.64|284.49|281.59|14
1647289570000|2022-03-14 20:26:10|284.53|281.63|284.46|281.56|284.54|281.64|284.43|281.53|20
1647289580000|2022-03-14 20:26:20|284.44|281.54|284.45|281.55|284.45|281.55|284.42|281.52|4
1647289590000|2022-03-14 20:26:30|284.46|281.56|284.64|281.74|284.71|281.81|284.45|281.55|22
1647289600000|2022-03-14 20:26:40|284.63|281.73|284.62|281.72|284.64|281.74|284.6|281.7|17
1647289610000|2022-03-14 20:26:50|284.61|281.71|284.67|281.77|284.69|281.79|284.61|281.71|17
1647289620000|2022-03-14 20:27:00|284.66|281.76|284.66|281.76|284.68|281.78|284.65|281.75|17
1647289630000|2022-03-14 20:27:10|284.68|281.78|284.66|281.76|284.68|281.78|284.65|281.75|18
1647289640000|2022-03-14 20:27:20|284.65|281.75|284.65|281.75|284.68|281.78|284.65|281.75|10
1647289650000|2022-03-14 20:27:30|284.68|281.78|284.65|281.75|284.68|281.78|284.64|281.74|5
1647289660000|2022-03-14 20:27:40|284.66|281.76|284.7|281.8|284.73|281.83|284.65|281.75|15
1647289670000|2022-03-14 20:27:50|284.69|281.79|284.75|281.85|284.76|281.86|284.69|281.79|13
1647289680000|2022-03-14 20:28:00|284.76|281.86|284.76|281.86|284.77|281.87|284.74|281.84|14
1647289690000|2022-03-14 20:28:10|284.77|281.87|284.73|281.83|284.77|281.87|284.72|281.82|11
1647289700000|2022-03-14 20:28:20|284.72|281.82|284.72|281.82|284.73|281.83|284.71|281.81|13
1647289710000|2022-03-14 20:28:30|284.71|281.81|284.7|281.8|284.75|281.85|284.67|281.77|24
1647289720000|2022-03-14 20:28:40|284.68|281.78|284.77|281.87|284.77|281.87|284.64|281.74|20
1647289730000|2022-03-14 20:28:50|284.8|281.9|284.84|281.94|284.84|281.94|284.79|281.89|8
1647289740000|2022-03-14 20:29:00|284.83|281.93|284.68|281.78|284.83|281.93|284.68|281.78|14
1647289750000|2022-03-14 20:29:10|284.67|281.77|284.73|281.83|284.73|281.83|284.67|281.77|10
1647289760000|2022-03-14 20:29:20|284.72|281.82|284.71|281.81|284.74|281.84|284.69|281.79|20
1647289770000|2022-03-14 20:29:30|284.7|281.8|284.77|281.87|284.77|281.87|284.7|281.8|8
1647289780000|2022-03-14 20:29:40|284.78|281.88|284.8|281.9|284.8|281.9|284.76|281.86|10
1647289790000|2022-03-14 20:29:50|284.79|281.89|284.8|281.9|284.8|281.9|284.79|281.89|8
1647289800000|2022-03-14 20:30:00|284.79|281.89|284.79|281.89|284.79|281.89|284.79|281.89|1
1647289810000|2022-03-14 20:30:10|284.8|281.9|284.79|281.89|284.8|281.9|284.77|281.87|12
1647289820000|2022-03-14 20:30:20|284.77|281.87|284.79|281.89|284.81|281.91|284.77|281.87|13
1647289840000|2022-03-14 20:30:40|284.8|281.9|284.8|281.9|284.8|281.9|284.79|281.89|13
1647289850000|2022-03-14 20:30:50|284.82|281.92|284.81|281.91|284.83|281.93|284.8|281.9|14
1647289860000|2022-03-14 20:31:00|284.82|281.92|284.76|281.86|284.82|281.92|284.76|281.86|22
1647289870000|2022-03-14 20:31:10|284.75|281.85|284.72|281.82|284.75|281.85|284.72|281.82|13
1647289880000|2022-03-14 20:31:20|284.73|281.83|284.73|281.83|284.74|281.84|284.73|281.83|3
1647289890000|2022-03-14 20:31:30|284.74|281.84|284.74|281.84|284.74|281.84|284.73|281.83|9
1647289900000|2022-03-14 20:31:40|284.73|281.83|284.73|281.83|284.74|281.84|284.73|281.83|5
1647289910000|2022-03-14 20:31:50|284.74|281.84|284.75|281.85|284.79|281.89|284.74|281.84|13
1647289920000|2022-03-14 20:32:00|284.76|281.86|284.74|281.84|284.76|281.86|284.74|281.84|9
1647289930000|2022-03-14 20:32:10|284.75|281.85|284.7|281.8|284.75|281.85|284.7|281.8|15
1647289940000|2022-03-14 20:32:20|284.71|281.81|284.69|281.79|284.71|281.81|284.68|281.78|13
1647289950000|2022-03-14 20:32:30|284.68|281.78|284.69|281.79|284.71|281.81|284.68|281.78|11
1647289960000|2022-03-14 20:32:40|284.68|281.78|284.72|281.82|284.73|281.83|284.68|281.78|5
1647289970000|2022-03-14 20:32:50|284.73|281.83|284.82|281.92|284.83|281.93|284.72|281.82|21
1647289980000|2022-03-14 20:33:00|284.83|281.93|284.82|281.92|284.83|281.93|284.81|281.91|6
1647289990000|2022-03-14 20:33:10|284.83|281.93|284.81|281.91|284.83|281.93|284.81|281.91|7
1647290000000|2022-03-14 20:33:20|284.8|281.9|284.81|281.91|284.82|281.92|284.8|281.9|9
1647290010000|2022-03-14 20:33:30|284.82|281.92|284.85|281.95|284.86|281.96|284.81|281.91|9
1647290030000|2022-03-14 20:33:50|284.87|281.97|284.87|281.97|284.87|281.97|284.87|281.97|1
1647290040000|2022-03-14 20:34:00|284.86|281.96|284.87|281.97|284.87|281.97|284.86|281.96|22
1647290050000|2022-03-14 20:34:10|284.86|281.96|284.85|281.95|284.87|281.97|284.85|281.95|21
1647290060000|2022-03-14 20:34:20|284.84|281.94|284.8|281.9|284.87|281.97|284.79|281.89|14
1647290070000|2022-03-14 20:34:30|284.78|281.88|284.81|281.91|284.83|281.93|284.78|281.88|6
1647290080000|2022-03-14 20:34:40|284.8|281.9|284.86|281.96|284.86|281.96|284.78|281.88|23
1647290090000|2022-03-14 20:34:50|284.85|281.95|284.84|281.94|284.88|281.98|284.83|281.93|18
1647290100000|2022-03-14 20:35:00|284.82|281.92|284.82|281.92|284.83|281.93|284.82|281.92|5
1647290110000|2022-03-14 20:35:10|284.83|281.93|284.82|281.92|284.83|281.93|284.82|281.92|10
1647290130000|2022-03-14 20:35:30|284.83|281.93|284.86|281.96|284.86|281.96|284.83|281.93|3
1647290150000|2022-03-14 20:35:50|284.88|281.98|284.91|282.01|284.93|282.03|284.88|281.98|17
1647290160000|2022-03-14 20:36:00|284.92|282.02|284.92|282.02|284.95|282.05|284.9|282|8
1647290170000|2022-03-14 20:36:10|284.91|282.01|284.95|282.05|284.95|282.05|284.91|282.01|7
1647290180000|2022-03-14 20:36:20|284.92|282.02|284.92|282.02|284.93|282.03|284.92|282.02|3
1647290190000|2022-03-14 20:36:30|284.93|282.03|285.06|282.16|285.06|282.16|284.91|282.01|19
1647290200000|2022-03-14 20:36:40|285.07|282.17|285.15|282.25|285.18|282.28|285.04|282.14|20
1647290210000|2022-03-14 20:36:50|285.14|282.24|285.08|282.18|285.14|282.24|285.04|282.14|18
1647290220000|2022-03-14 20:37:00|285.07|282.17|285.08|282.18|285.08|282.18|285.07|282.17|4
1647290230000|2022-03-14 20:37:10|285.09|282.19|285.09|282.19|285.14|282.24|285.09|282.19|15
1647290240000|2022-03-14 20:37:20|285.1|282.2|285.1|282.2|285.13|282.23|285.09|282.19|19
1647290250000|2022-03-14 20:37:30|285.11|282.21|285.14|282.24|285.14|282.24|285.08|282.18|13
1647290260000|2022-03-14 20:37:40|285.13|282.23|285.2|282.3|285.2|282.3|285.13|282.23|16
1647290270000|2022-03-14 20:37:50|285.17|282.27|285.17|282.27|285.2|282.3|285.16|282.26|15
1647290280000|2022-03-14 20:38:00|285.16|282.26|285.17|282.27|285.18|282.28|285.16|282.26|4
1647290290000|2022-03-14 20:38:10|285.18|282.28|285.17|282.27|285.18|282.28|285.17|282.27|2
1647290300000|2022-03-14 20:38:20|285.18|282.28|285.17|282.27|285.19|282.29|285.16|282.26|10
1647290310000|2022-03-14 20:38:30|285.18|282.28|285.19|282.29|285.19|282.29|285.17|282.27|7
1647290320000|2022-03-14 20:38:40|285.2|282.3|285.19|282.29|285.2|282.3|285.17|282.27|5
1647290330000|2022-03-14 20:38:50|285.2|282.3|285.17|282.27|285.2|282.3|285.17|282.27|10
1647290340000|2022-03-14 20:39:00|285.16|282.26|285.17|282.27|285.18|282.28|285.16|282.26|11
1647290350000|2022-03-14 20:39:10|285.16|282.26|285.13|282.23|285.16|282.26|285.12|282.22|11
1647290360000|2022-03-14 20:39:20|285.12|282.22|285.12|282.22|285.13|282.23|285.11|282.21|8
1647290370000|2022-03-14 20:39:30|285.11|282.21|285.05|282.15|285.11|282.21|285.01|282.11|18
1647290380000|2022-03-14 20:39:40|285.06|282.16|285.05|282.15|285.06|282.16|285.04|282.14|12
1647290390000|2022-03-14 20:39:50|285.04|282.14|285.03|282.13|285.04|282.14|285.03|282.13|4
1647290400000|2022-03-14 20:40:00|285.07|282.17|285.04|282.14|285.07|282.17|285.02|282.12|17
1647290410000|2022-03-14 20:40:10|285.03|282.13|284.98|282.08|285.03|282.13|284.97|282.07|14
1647290420000|2022-03-14 20:40:20|284.97|282.07|285.01|282.11|285.04|282.14|284.97|282.07|18
1647290430000|2022-03-14 20:40:30|285.02|282.12|285.13|282.23|285.13|282.23|285.02|282.12|16
1647290440000|2022-03-14 20:40:40|285.12|282.22|285.13|282.23|285.13|282.23|285.11|282.21|7
1647290450000|2022-03-14 20:40:50|285.11|282.21|285.13|282.23|285.14|282.24|285.11|282.21|13
1647290460000|2022-03-14 20:41:00|285.14|282.24|285.12|282.22|285.14|282.24|285.12|282.22|10
1647290470000|2022-03-14 20:41:10|285.13|282.23|285.13|282.23|285.15|282.25|285.12|282.22|11
1647290480000|2022-03-14 20:41:20|285.12|282.22|285.09|282.19|285.12|282.22|285.08|282.18|13
1647290490000|2022-03-14 20:41:30|285.08|282.18|285.06|282.16|285.1|282.2|285.05|282.15|10
1647290500000|2022-03-14 20:41:40|285.07|282.17|285.08|282.18|285.09|282.19|285.07|282.17|6
1647290510000|2022-03-14 20:41:50|285.07|282.17|285.07|282.17|285.07|282.17|285.03|282.13|13
1647290520000|2022-03-14 20:42:00|285.06|282.16|285.06|282.16|285.09|282.19|285.05|282.15|9
1647290530000|2022-03-14 20:42:10|285.07|282.17|285.07|282.17|285.09|282.19|285.06|282.16|8
1647290540000|2022-03-14 20:42:20|285.06|282.16|285.12|282.22|285.12|282.22|285.06|282.16|12
1647290550000|2022-03-14 20:42:30|285.13|282.23|285.18|282.28|285.18|282.28|285.1|282.2|10
1647290560000|2022-03-14 20:42:40|285.19|282.29|285.18|282.28|285.19|282.29|285.17|282.27|12
1647290570000|2022-03-14 20:42:50|285.19|282.29|285.2|282.3|285.22|282.32|285.18|282.28|7
1647290580000|2022-03-14 20:43:00|285.19|282.29|285.29|282.39|285.29|282.39|285.19|282.29|10
1647290590000|2022-03-14 20:43:10|285.28|282.38|285.23|282.33|285.28|282.38|285.14|282.24|17
1647290600000|2022-03-14 20:43:20|285.26|282.36|285.27|282.37|285.29|282.39|285.22|282.32|22
1647290610000|2022-03-14 20:43:30|285.22|282.32|285.27|282.37|285.28|282.38|285.22|282.32|9
1647290620000|2022-03-14 20:43:40|285.28|282.38|285.29|282.39|285.31|282.41|285.27|282.37|9
1647290630000|2022-03-14 20:43:50|285.28|282.38|285.26|282.36|285.3|282.4|285.24|282.34|20
1647290640000|2022-03-14 20:44:00|285.27|282.37|285.1|282.2|285.28|282.38|285.1|282.2|18
1647290650000|2022-03-14 20:44:10|285.09|282.19|285.14|282.24|285.14|282.24|285.07|282.17|12
1647290660000|2022-03-14 20:44:20|285.13|282.23|285.14|282.24|285.15|282.25|285.12|282.22|11
1647290670000|2022-03-14 20:44:30|285.12|282.22|285.12|282.22|285.12|282.22|285.11|282.21|15
1647290680000|2022-03-14 20:44:40|285.11|282.21|285.1|282.2|285.12|282.22|285.09|282.19|20
1647290690000|2022-03-14 20:44:50|285.11|282.21|285.09|282.19|285.11|282.21|285.09|282.19|11
1647290700000|2022-03-14 20:45:00|285.1|282.2|284.96|282.06|285.1|282.2|284.96|282.06|12
1647290710000|2022-03-14 20:45:10|284.95|282.05|284.92|282.02|284.95|282.05|284.91|282.01|17
1647290720000|2022-03-14 20:45:20|284.93|282.03|284.91|282.01|284.93|282.03|284.88|281.98|24
1647290730000|2022-03-14 20:45:30|284.89|281.99|285|282.1|285.01|282.11|284.87|281.97|26
1647290740000|2022-03-14 20:45:40|285.01|282.11|285.02|282.12|285.02|282.12|285|282.1|8
1647290750000|2022-03-14 20:45:50|285.01|282.11|285.01|282.11|285.03|282.13|285.01|282.11|9
1647290760000|2022-03-14 20:46:00|285.02|282.12|285|282.1|285.02|282.12|285|282.1|5
1647290770000|2022-03-14 20:46:10|284.99|282.09|285|282.1|285.01|282.11|284.99|282.09|4
1647290780000|2022-03-14 20:46:20|284.99|282.09|285|282.1|285|282.1|284.99|282.09|14
1647290790000|2022-03-14 20:46:30|284.99|282.09|285|282.1|285|282.1|284.99|282.09|20
1647290800000|2022-03-14 20:46:40|284.99|282.09|284.94|282.04|285|282.1|284.94|282.04|13
1647290810000|2022-03-14 20:46:50|284.97|282.07|284.96|282.06|284.97|282.07|284.91|282.01|15
1647290820000|2022-03-14 20:47:00|284.94|282.04|284.93|282.03|284.94|282.04|284.92|282.02|14
1647290830000|2022-03-14 20:47:10|284.91|282.01|284.78|281.88|284.94|282.04|284.78|281.88|11
1647290840000|2022-03-14 20:47:20|284.79|281.89|284.78|281.88|284.81|281.91|284.76|281.86|13
1647290850000|2022-03-14 20:47:30|284.75|281.85|284.76|281.86|284.79|281.89|284.71|281.81|17
1647290860000|2022-03-14 20:47:40|284.75|281.85|284.74|281.84|284.76|281.86|284.71|281.81|16
1647290870000|2022-03-14 20:47:50|284.73|281.83|284.74|281.84|284.75|281.85|284.73|281.83|13
1647290880000|2022-03-14 20:48:00|284.76|281.86|284.74|281.84|284.77|281.87|284.74|281.84|10
1647290890000|2022-03-14 20:48:10|284.75|281.85|284.74|281.84|284.8|281.9|284.73|281.83|24
1647290900000|2022-03-14 20:48:20|284.73|281.83|284.69|281.79|284.74|281.84|284.68|281.78|14
1647290910000|2022-03-14 20:48:30|284.72|281.82|284.74|281.84|284.76|281.86|284.69|281.79|15
1647290920000|2022-03-14 20:48:40|284.77|281.87|284.72|281.82|284.77|281.87|284.68|281.78|15
1647290930000|2022-03-14 20:48:50|284.69|281.79|284.7|281.8|284.76|281.86|284.68|281.78|15
1647290940000|2022-03-14 20:49:00|284.71|281.81|284.69|281.79|284.73|281.83|284.67|281.77|14
1647290950000|2022-03-14 20:49:10|284.76|281.86|284.65|281.75|284.76|281.86|284.65|281.75|9
1647290960000|2022-03-14 20:49:20|284.64|281.74|284.52|281.62|284.66|281.76|284.52|281.62|20
1647290970000|2022-03-14 20:49:30|284.6|281.7|284.52|281.62|284.6|281.7|284.51|281.61|14
1647290980000|2022-03-14 20:49:40|284.51|281.61|284.62|281.72|284.68|281.78|284.51|281.61|22
1647290990000|2022-03-14 20:49:50|284.63|281.73|284.67|281.77|284.67|281.77|284.62|281.72|20
1647291000000|2022-03-14 20:50:00|284.69|281.79|284.65|281.75|284.7|281.8|284.63|281.73|19
1647291010000|2022-03-14 20:50:10|284.66|281.76|284.65|281.75|284.67|281.77|284.62|281.72|25
1647291020000|2022-03-14 20:50:20|284.66|281.76|284.55|281.65|284.66|281.76|284.51|281.61|18
1647291030000|2022-03-14 20:50:30|284.56|281.66|284.53|281.63|284.57|281.67|284.51|281.61|8
1647291040000|2022-03-14 20:50:40|284.52|281.62|284.53|281.63|284.6|281.7|284.52|281.62|9
1647291050000|2022-03-14 20:50:50|284.52|281.62|284.58|281.68|284.58|281.68|284.48|281.58|14
1647291060000|2022-03-14 20:51:00|284.55|281.65|284.57|281.67|284.6|281.7|284.55|281.65|6
1647291080000|2022-03-14 20:51:20|284.56|281.66|284.58|281.68|284.6|281.7|284.56|281.66|5
1647291090000|2022-03-14 20:51:30|284.59|281.69|284.61|281.71|284.65|281.75|284.59|281.69|14
1647291100000|2022-03-14 20:51:40|284.62|281.72|284.54|281.64|284.62|281.72|284.5|281.6|12
1647291110000|2022-03-14 20:51:50|284.53|281.63|284.56|281.66|284.59|281.69|284.53|281.63|9
1647291120000|2022-03-14 20:52:00|284.57|281.67|284.56|281.66|284.58|281.68|284.55|281.65|6
1647291130000|2022-03-14 20:52:10|284.55|281.65|284.57|281.67|284.57|281.67|284.53|281.63|11
1647291140000|2022-03-14 20:52:20|284.56|281.66|284.55|281.65|284.57|281.67|284.55|281.65|7
1647291150000|2022-03-14 20:52:30|284.54|281.64|284.55|281.65|284.56|281.66|284.54|281.64|6
1647291160000|2022-03-14 20:52:40|284.57|281.67|284.56|281.66|284.57|281.67|284.55|281.65|7
1647291170000|2022-03-14 20:52:50|284.57|281.67|284.55|281.65|284.57|281.67|284.54|281.64|8
1647291180000|2022-03-14 20:53:00|284.56|281.66|284.5|281.6|284.56|281.66|284.5|281.6|10
1647291190000|2022-03-14 20:53:10|284.51|281.61|284.36|281.46|284.51|281.61|284.34|281.44|21
1647291200000|2022-03-14 20:53:20|284.41|281.51|284.42|281.52|284.42|281.52|284.32|281.42|19
1647291210000|2022-03-14 20:53:30|284.34|281.44|284.42|281.52|284.42|281.52|284.34|281.44|8
1647291220000|2022-03-14 20:53:40|284.38|281.48|284.34|281.44|284.42|281.52|284.34|281.44|12
1647291230000|2022-03-14 20:53:50|284.32|281.42|284.32|281.42|284.32|281.42|284.32|281.42|1
1647291240000|2022-03-14 20:54:00|284.4|281.5|284.23|281.33|284.4|281.5|284.22|281.32|15
1647291250000|2022-03-14 20:54:10|284.21|281.31|284.24|281.34|284.28|281.38|284.21|281.31|11
1647291260000|2022-03-14 20:54:20|284.23|281.33|284.26|281.36|284.3|281.4|284.2|281.3|13
1647291270000|2022-03-14 20:54:30|284.24|281.34|284.39|281.49|284.39|281.49|284.24|281.34|21
1647291280000|2022-03-14 20:54:40|284.41|281.51|284.32|281.42|284.42|281.52|284.28|281.38|15
1647291290000|2022-03-14 20:54:50|284.33|281.43|284.3|281.4|284.36|281.46|284.3|281.4|20
1647291300000|2022-03-14 20:55:00|284.31|281.41|284.28|281.38|284.32|281.42|284.27|281.37|14
1647291310000|2022-03-14 20:55:10|284.27|281.37|284.25|281.35|284.3|281.4|284.23|281.33|19
1647291320000|2022-03-14 20:55:20|284.28|281.38|284.24|281.34|284.3|281.4|284.24|281.34|11
1647291330000|2022-03-14 20:55:30|284.25|281.35|284.26|281.36|284.28|281.38|284.16|281.26|23
1647291340000|2022-03-14 20:55:40|284.24|281.34|284.22|281.32|284.26|281.36|284.22|281.32|13
1647291350000|2022-03-14 20:55:50|284.24|281.34|284.22|281.32|284.25|281.35|284.18|281.28|19
1647291360000|2022-03-14 20:56:00|284.23|281.33|284.22|281.32|284.27|281.37|284.21|281.31|12
1647291370000|2022-03-14 20:56:10|284.21|281.31|284.25|281.35|284.26|281.36|284.21|281.31|10
1647291380000|2022-03-14 20:56:20|284.24|281.34|284.22|281.32|284.26|281.36|284.21|281.31|22
1647291390000|2022-03-14 20:56:30|284.21|281.31|284.24|281.34|284.25|281.35|284.21|281.31|19
1647291400000|2022-03-14 20:56:40|284.25|281.35|284.03|281.13|284.25|281.35|284.03|281.13|26
1647291410000|2022-03-14 20:56:50|284.04|281.14|284.07|281.17|284.14|281.24|284.04|281.14|17
1647291420000|2022-03-14 20:57:00|284.09|281.19|284.1|281.2|284.1|281.2|284.06|281.16|19
1647291430000|2022-03-14 20:57:10|284.09|281.19|284.09|281.19|284.09|281.19|284.06|281.16|16
1647291440000|2022-03-14 20:57:20|284.07|281.17|284.02|281.12|284.08|281.18|283.98|281.08|17
1647291450000|2022-03-14 20:57:30|284.03|281.13|284.09|281.19|284.11|281.21|284.02|281.12|22
1647291460000|2022-03-14 20:57:40|284.08|281.18|284.09|281.19|284.09|281.19|284.06|281.16|15
1647291470000|2022-03-14 20:57:50|284.07|281.17|283.98|281.08|284.09|281.19|283.95|281.05|18
1647291480000|2022-03-14 20:58:00|283.96|281.06|283.96|281.06|283.99|281.09|283.95|281.05|10
1647291490000|2022-03-14 20:58:10|283.94|281.04|283.95|281.05|283.97|281.07|283.9|281|11
1647291500000|2022-03-14 20:58:20|283.94|281.04|283.74|280.84|283.95|281.05|283.74|280.84|15
1647291510000|2022-03-14 20:58:30|283.72|280.82|283.77|280.87|283.77|280.87|283.67|280.77|18
1647291520000|2022-03-14 20:58:40|283.79|280.89|283.82|280.92|283.88|280.98|283.78|280.88|17
1647291530000|2022-03-14 20:58:50|283.83|280.93|283.81|280.91|283.85|280.95|283.78|280.88|15
1647291540000|2022-03-14 20:59:00|283.8|280.9|283.91|281.01|283.92|281.02|283.8|280.9|23
1647291550000|2022-03-14 20:59:10|283.88|280.98|283.9|281|283.94|281.04|283.87|280.97|15
1647291560000|2022-03-14 20:59:20|283.91|281.01|283.91|281.01|283.92|281.02|283.86|280.96|16
1647291570000|2022-03-14 20:59:30|283.89|280.99|283.91|281.01|283.92|281.02|283.89|280.99|10
1647291580000|2022-03-14 20:59:40|283.92|281.02|283.9|281|283.97|281.07|283.89|280.99|19
1647291590000|2022-03-14 20:59:50|283.89|280.99|283.96|281.06|283.96|281.06|283.87|280.97|21
1647291600000|2022-03-14 21:00:00|283.93|281.03|283.96|281.06|283.97|281.07|283.93|281.03|12
1647291610000|2022-03-14 21:00:10|283.97|281.07|283.95|281.05|283.97|281.07|283.94|281.04|12
1647291620000|2022-03-14 21:00:20|283.96|281.06|284.1|281.2|284.1|281.2|283.95|281.05|20
1647291630000|2022-03-14 21:00:30|284.11|281.21|284.19|281.29|284.21|281.31|284.09|281.19|13
1647291640000|2022-03-14 21:00:40|284.2|281.3|284.2|281.3|284.22|281.32|284.19|281.29|8
1647291650000|2022-03-14 21:00:50|284.21|281.31|284.2|281.3|284.21|281.31|284.19|281.29|8
1647291660000|2022-03-14 21:01:00|284.22|281.32|284.21|281.31|284.22|281.32|284.19|281.29|9
1647291670000|2022-03-14 21:01:10|284.19|281.29|284.22|281.32|284.24|281.34|284.19|281.29|11
1647291680000|2022-03-14 21:01:20|284.21|281.31|284.22|281.32|284.22|281.32|284.21|281.31|4
1647291690000|2022-03-14 21:01:30|284.21|281.31|284.21|281.31|284.22|281.32|284.2|281.3|12
1647291700000|2022-03-14 21:01:40|284.2|281.3|284.25|281.35|284.26|281.36|284.2|281.3|12
1647291710000|2022-03-14 21:01:50|284.24|281.34|284.24|281.34|284.25|281.35|284.23|281.33|11
1647291720000|2022-03-14 21:02:00|284.22|281.32|284.19|281.29|284.22|281.32|284.16|281.26|20
1647291730000|2022-03-14 21:02:10|284.21|281.31|284.21|281.31|284.22|281.32|284.19|281.29|18
1647291740000|2022-03-14 21:02:20|284.22|281.32|284.07|281.17|284.22|281.32|284.04|281.14|20
1647291750000|2022-03-14 21:02:30|284.06|281.16|284.09|281.19|284.1|281.2|284.06|281.16|21
1647291760000|2022-03-14 21:02:40|284.06|281.16|284.07|281.17|284.09|281.19|284.01|281.11|16
1647291770000|2022-03-14 21:02:50|284.08|281.18|284.06|281.16|284.1|281.2|284.02|281.12|20
1647291780000|2022-03-14 21:03:00|284.07|281.17|284.11|281.21|284.12|281.22|284.07|281.17|12
1647291790000|2022-03-14 21:03:10|284.12|281.22|284.12|281.22|284.13|281.23|284.09|281.19|15
1647291800000|2022-03-14 21:03:20|284.09|281.19|284.02|281.12|284.11|281.21|284|281.1|17
1647291810000|2022-03-14 21:03:30|284.01|281.11|283.9|281|284.02|281.12|283.87|280.97|14
1647291820000|2022-03-14 21:03:40|283.92|281.02|283.95|281.05|284|281.1|283.92|281.02|14
1647291830000|2022-03-14 21:03:50|283.94|281.04|283.83|280.93|283.94|281.04|283.81|280.91|18
1647291840000|2022-03-14 21:04:00|283.81|280.91|283.82|280.92|283.84|280.94|283.8|280.9|15
1647291850000|2022-03-14 21:04:10|283.84|280.94|283.83|280.93|283.84|280.94|283.8|280.9|12
1647291860000|2022-03-14 21:04:20|283.82|280.92|283.82|280.92|283.86|280.96|283.81|280.91|15
1647291870000|2022-03-14 21:04:30|283.83|280.93|283.89|280.99|283.89|280.99|283.82|280.92|16
1647291880000|2022-03-14 21:04:40|283.9|281|283.87|280.97|283.93|281.03|283.87|280.97|16
1647291890000|2022-03-14 21:04:50|283.9|281|283.91|281.01|283.91|281.01|283.86|280.96|7
1647291900000|2022-03-14 21:05:00|283.9|281|283.89|280.99|283.91|281.01|283.89|280.99|8
1647291910000|2022-03-14 21:05:10|283.87|280.97|283.88|280.98|283.88|280.98|283.87|280.97|2
1647291920000|2022-03-14 21:05:20|283.87|280.97|283.85|280.95|283.87|280.97|283.83|280.93|13
1647291930000|2022-03-14 21:05:30|283.84|280.94|283.84|280.94|283.86|280.96|283.83|280.93|4
1647291940000|2022-03-14 21:05:40|283.83|280.93|283.76|280.86|283.86|280.96|283.76|280.86|14
1647291950000|2022-03-14 21:05:50|283.75|280.85|283.77|280.87|283.8|280.9|283.74|280.84|16
1647291960000|2022-03-14 21:06:00|283.76|280.86|283.73|280.83|283.81|280.91|283.73|280.83|22
1647291970000|2022-03-14 21:06:10|283.75|280.85|283.65|280.75|283.76|280.86|283.6|280.7|21
1647291980000|2022-03-14 21:06:20|283.63|280.73|283.78|280.88|283.78|280.88|283.6|280.7|20
1647291990000|2022-03-14 21:06:30|283.79|280.89|283.91|281.01|283.92|281.02|283.79|280.89|25
1647292000000|2022-03-14 21:06:40|283.9|281|283.9|281|283.91|281.01|283.88|280.98|11
1647292010000|2022-03-14 21:06:50|283.89|280.99|283.96|281.06|283.96|281.06|283.89|280.99|11
1647292020000|2022-03-14 21:07:00|283.95|281.05|284.05|281.15|284.06|281.16|283.95|281.05|22
1647292030000|2022-03-14 21:07:10|284.06|281.16|284.1|281.2|284.12|281.22|284.04|281.14|17
1647292040000|2022-03-14 21:07:20|284.11|281.21|284|281.1|284.12|281.22|284|281.1|15
1647292050000|2022-03-14 21:07:30|284.03|281.13|284.05|281.15|284.06|281.16|284.01|281.11|13
1647292060000|2022-03-14 21:07:40|284.04|281.14|284.08|281.18|284.1|281.2|284.02|281.12|20
1647292070000|2022-03-14 21:07:50|284.09|281.19|284.1|281.2|284.1|281.2|284.07|281.17|21
1647292080000|2022-03-14 21:08:00|284.11|281.21|284.17|281.27|284.17|281.27|284.1|281.2|16
1647292090000|2022-03-14 21:08:10|284.2|281.3|284.28|281.38|284.3|281.4|284.18|281.28|16
1647292100000|2022-03-14 21:08:20|284.29|281.39|284.46|281.56|284.46|281.56|284.28|281.38|15
1647292110000|2022-03-14 21:08:30|284.47|281.57|284.72|281.82|284.74|281.84|284.47|281.57|23
1647292120000|2022-03-14 21:08:40|284.71|281.81|284.72|281.82|284.73|281.83|284.71|281.81|12
1647292130000|2022-03-14 21:08:50|284.69|281.79|284.65|281.75|284.71|281.81|284.65|281.75|15
1647292140000|2022-03-14 21:09:00|284.64|281.74|284.87|281.97|284.87|281.97|284.64|281.74|25
1647292150000|2022-03-14 21:09:10|284.88|281.98|284.99|282.09|284.99|282.09|284.87|281.97|18
1647292160000|2022-03-14 21:09:20|284.98|282.08|284.97|282.07|285.04|282.14|284.95|282.05|16
1647292170000|2022-03-14 21:09:30|284.96|282.06|284.97|282.07|284.99|282.09|284.95|282.05|14
1647292180000|2022-03-14 21:09:40|284.98|282.08|284.98|282.08|285.01|282.11|284.98|282.08|13
1647292190000|2022-03-14 21:09:50|285.01|282.11|284.97|282.07|285.01|282.11|284.97|282.07|3
1647292200000|2022-03-14 21:10:00|284.98|282.08|284.99|282.09|285.01|282.11|284.97|282.07|21
1647292210000|2022-03-14 21:10:10|284.97|282.07|284.99|282.09|284.99|282.09|284.97|282.07|2
1647292220000|2022-03-14 21:10:20|284.96|282.06|284.98|282.08|284.99|282.09|284.96|282.06|15
1647292230000|2022-03-14 21:10:30|284.99|282.09|284.97|282.07|284.99|282.09|284.96|282.06|20
1647292240000|2022-03-14 21:10:40|284.96|282.06|284.87|281.97|284.99|282.09|284.87|281.97|16
1647292250000|2022-03-14 21:10:50|284.86|281.96|284.87|281.97|284.87|281.97|284.86|281.96|8
1647292260000|2022-03-14 21:11:00|284.89|281.99|284.84|281.94|284.89|281.99|284.83|281.93|9
1647292270000|2022-03-14 21:11:10|284.85|281.95|284.85|281.95|284.89|281.99|284.84|281.94|19
1647292280000|2022-03-14 21:11:20|284.84|281.94|284.89|281.99|284.89|281.99|284.84|281.94|12
1647292290000|2022-03-14 21:11:30|284.88|281.98|284.88|281.98|284.9|282|284.88|281.98|12
1647292300000|2022-03-14 21:11:40|284.87|281.97|284.84|281.94|284.9|282|284.84|281.94|9
1647292310000|2022-03-14 21:11:50|284.85|281.95|284.85|281.95|284.89|281.99|284.84|281.94|12
1647292320000|2022-03-14 21:12:00|284.87|281.97|284.88|281.98|284.89|281.99|284.87|281.97|14
1647292330000|2022-03-14 21:12:10|284.87|281.97|284.87|281.97|284.88|281.98|284.86|281.96|15
1647292340000|2022-03-14 21:12:20|284.88|281.98|284.87|281.97|284.88|281.98|284.87|281.97|10
1647292350000|2022-03-14 21:12:30|284.88|281.98|284.81|281.91|284.89|281.99|284.8|281.9|18
1647292360000|2022-03-14 21:12:40|284.8|281.9|284.76|281.86|284.83|281.93|284.74|281.84|16
1647292370000|2022-03-14 21:12:50|284.77|281.87|284.78|281.88|284.78|281.88|284.75|281.85|20
1647292380000|2022-03-14 21:13:00|284.77|281.87|284.78|281.88|284.79|281.89|284.76|281.86|22
1647292390000|2022-03-14 21:13:10|284.79|281.89|284.78|281.88|284.79|281.89|284.76|281.86|13
1647292400000|2022-03-14 21:13:20|284.77|281.87|284.78|281.88|284.78|281.88|284.77|281.87|4
1647292410000|2022-03-14 21:13:30|284.79|281.89|284.77|281.87|284.79|281.89|284.77|281.87|11
1647292420000|2022-03-14 21:13:40|284.78|281.88|284.79|281.89|284.8|281.9|284.77|281.87|14
1647292430000|2022-03-14 21:13:50|284.8|281.9|284.8|281.9|284.8|281.9|284.78|281.88|7
1647292440000|2022-03-14 21:14:00|284.82|281.92|284.82|281.92|284.84|281.94|284.82|281.92|4
1647292450000|2022-03-14 21:14:10|284.81|281.91|284.82|281.92|284.82|281.92|284.81|281.91|12
1647292460000|2022-03-14 21:14:20|284.81|281.91|284.82|281.92|284.84|281.94|284.78|281.88|11
1647292470000|2022-03-14 21:14:30|284.83|281.93|284.83|281.93|284.83|281.93|284.81|281.91|6
1647292490000|2022-03-14 21:14:50|284.82|281.92|284.84|281.94|284.84|281.94|284.82|281.92|6
1647292500000|2022-03-14 21:15:00|284.85|281.95|284.86|281.96|284.86|281.96|284.82|281.92|11
1647292510000|2022-03-14 21:15:10|284.84|281.94|284.85|281.95|284.89|281.99|284.83|281.93|16
1647292520000|2022-03-14 21:15:20|284.86|281.96|284.86|281.96|284.87|281.97|284.83|281.93|22
1647292530000|2022-03-14 21:15:30|284.85|281.95|284.87|281.97|284.87|281.97|284.85|281.95|15
1647292540000|2022-03-14 21:15:40|284.86|281.96|284.86|281.96|284.87|281.97|284.85|281.95|20
1647292550000|2022-03-14 21:15:50|284.87|281.97|284.88|281.98|284.88|281.98|284.84|281.94|16
1647292560000|2022-03-14 21:16:00|284.85|281.95|284.85|281.95|284.85|281.95|284.85|281.95|1
1647292570000|2022-03-14 21:16:10|284.87|281.97|284.86|281.96|284.87|281.97|284.85|281.95|8
1647292580000|2022-03-14 21:16:20|284.87|281.97|284.87|281.97|284.87|281.97|284.87|281.97|1
1647292590000|2022-03-14 21:16:30|284.86|281.96|284.87|281.97|284.88|281.98|284.86|281.96|6
1647292600000|2022-03-14 21:16:40|284.88|281.98|284.9|282|284.93|282.03|284.88|281.98|9
1647292610000|2022-03-14 21:16:50|284.89|281.99|284.91|282.01|284.91|282.01|284.89|281.99|7
1647292620000|2022-03-14 21:17:00|284.92|282.02|284.95|282.05|284.95|282.05|284.9|282|11
1647292630000|2022-03-14 21:17:10|284.94|282.04|284.96|282.06|284.98|282.08|284.92|282.02|10
1647292640000|2022-03-14 21:17:20|284.93|282.03|284.99|282.09|285.01|282.11|284.93|282.03|18
1647292650000|2022-03-14 21:17:30|284.98|282.08|285.09|282.19|285.09|282.19|284.97|282.07|17
1647292660000|2022-03-14 21:17:40|285.08|282.18|285.24|282.34|285.24|282.34|285.06|282.16|23
1647292670000|2022-03-14 21:17:50|285.22|282.32|285.31|282.41|285.32|282.42|285.22|282.32|6
1647292680000|2022-03-14 21:18:00|285.33|282.43|285.32|282.42|285.33|282.43|285.32|282.42|2
1647292690000|2022-03-14 21:18:10|285.31|282.41|285.24|282.34|285.31|282.41|285.24|282.34|12
1647292700000|2022-03-14 21:18:20|285.21|282.31|285.18|282.28|285.21|282.31|285.16|282.26|25
1647292710000|2022-03-14 21:18:30|285.16|282.26|285.11|282.21|285.16|282.26|285.11|282.21|8
1647292720000|2022-03-14 21:18:40|285.1|282.2|285.04|282.14|285.12|282.22|285.03|282.13|16
1647292730000|2022-03-14 21:18:50|285.06|282.16|285|282.1|285.06|282.16|284.97|282.07|14
1647292740000|2022-03-14 21:19:00|284.99|282.09|285.01|282.11|285.04|282.14|284.97|282.07|16
1647292750000|2022-03-14 21:19:10|285|282.1|284.99|282.09|285.01|282.11|284.98|282.08|16
1647292760000|2022-03-14 21:19:20|284.98|282.08|284.96|282.06|284.99|282.09|284.95|282.05|14
1647292770000|2022-03-14 21:19:30|284.95|282.05|284.96|282.06|284.98|282.08|284.94|282.04|16
1647292780000|2022-03-14 21:19:40|284.94|282.04|284.94|282.04|284.98|282.08|284.92|282.02|20
1647292790000|2022-03-14 21:19:50|284.95|282.05|284.95|282.05|284.98|282.08|284.94|282.04|14
1647292800000|2022-03-14 21:20:00|284.94|282.04|284.9|282|284.95|282.05|284.86|281.96|13
1647292810000|2022-03-14 21:20:10|284.89|281.99|284.91|282.01|284.92|282.02|284.89|281.99|15
1647292820000|2022-03-14 21:20:20|284.92|282.02|284.97|282.07|284.99|282.09|284.9|282|12
1647292830000|2022-03-14 21:20:30|284.98|282.08|285.09|282.19|285.09|282.19|284.98|282.08|19
1647292840000|2022-03-14 21:20:40|285.08|282.18|285.09|282.19|285.1|282.2|285.06|282.16|5
1647292850000|2022-03-14 21:20:50|285.1|282.2|285.11|282.21|285.12|282.22|285.1|282.2|6
1647292860000|2022-03-14 21:21:00|285.12|282.22|285.19|282.29|285.19|282.29|285.12|282.22|7
1647292870000|2022-03-14 21:21:10|285.24|282.34|285.3|282.4|285.3|282.4|285.21|282.31|17
1647292880000|2022-03-14 21:21:20|285.31|282.41|285.33|282.43|285.33|282.43|285.3|282.4|9
1647292890000|2022-03-14 21:21:30|285.32|282.42|285.33|282.43|285.33|282.43|285.32|282.42|6
1647292900000|2022-03-14 21:21:40|285.32|282.42|285.51|282.61|285.51|282.61|285.32|282.42|11
1647292910000|2022-03-14 21:21:50|285.52|282.62|285.47|282.57|285.69|282.79|285.44|282.54|25
1647292920000|2022-03-14 21:22:00|285.46|282.56|285.46|282.56|285.48|282.58|285.42|282.52|18
1647292930000|2022-03-14 21:22:10|285.45|282.55|285.34|282.44|285.46|282.56|285.34|282.44|13
1647292940000|2022-03-14 21:22:20|285.39|282.49|285.35|282.45|285.39|282.49|285.34|282.44|7
1647292950000|2022-03-14 21:22:30|285.36|282.46|285.4|282.5|285.42|282.52|285.35|282.45|18
1647292960000|2022-03-14 21:22:40|285.39|282.49|285.38|282.48|285.39|282.49|285.37|282.47|8
1647292970000|2022-03-14 21:22:50|285.42|282.52|285.37|282.47|285.42|282.52|285.37|282.47|4
1647292980000|2022-03-14 21:23:00|285.38|282.48|285.38|282.48|285.38|282.48|285.38|282.48|1
1647292990000|2022-03-14 21:23:10|285.39|282.49|285.36|282.46|285.39|282.49|285.34|282.44|17
1647293000000|2022-03-14 21:23:20|285.35|282.45|285.34|282.44|285.36|282.46|285.33|282.43|10
1647293010000|2022-03-14 21:23:30|285.35|282.45|285.38|282.48|285.38|282.48|285.35|282.45|4
1647293020000|2022-03-14 21:23:40|285.37|282.47|285.37|282.47|285.38|282.48|285.37|282.47|3
1647293030000|2022-03-14 21:23:50|285.38|282.48|285.39|282.49|285.39|282.49|285.37|282.47|16
1647293040000|2022-03-14 21:24:00|285.38|282.48|285.35|282.45|285.38|282.48|285.34|282.44|10
1647293050000|2022-03-14 21:24:10|285.34|282.44|285.35|282.45|285.36|282.46|285.34|282.44|10
1647293060000|2022-03-14 21:24:20|285.34|282.44|285.39|282.49|285.39|282.49|285.34|282.44|6
1647293070000|2022-03-14 21:24:30|285.42|282.52|285.52|282.62|285.53|282.63|285.4|282.5|11
1647293080000|2022-03-14 21:24:40|285.53|282.63|285.64|282.74|285.64|282.74|285.5|282.6|19
1647293090000|2022-03-14 21:24:50|285.58|282.68|285.56|282.66|285.58|282.68|285.52|282.62|15
1647293100000|2022-03-14 21:25:00|285.57|282.67|285.58|282.68|285.58|282.68|285.57|282.67|18
1647293110000|2022-03-14 21:25:10|285.57|282.67|285.5|282.6|285.59|282.69|285.49|282.59|19
1647293120000|2022-03-14 21:25:20|285.52|282.62|285.56|282.66|285.57|282.67|285.49|282.59|18
1647293130000|2022-03-14 21:25:30|285.57|282.67|285.56|282.66|285.57|282.67|285.56|282.66|20
1647293140000|2022-03-14 21:25:40|285.57|282.67|285.56|282.66|285.59|282.69|285.53|282.63|14
1647293150000|2022-03-14 21:25:50|285.57|282.67|285.57|282.67|285.58|282.68|285.56|282.66|9
1647293160000|2022-03-14 21:26:00|285.58|282.68|285.57|282.67|285.58|282.68|285.57|282.67|16
1647293170000|2022-03-14 21:26:10|285.58|282.68|285.56|282.66|285.58|282.68|285.55|282.65|14
1647293180000|2022-03-14 21:26:20|285.55|282.65|285.58|282.68|285.58|282.68|285.55|282.65|14
1647293190000|2022-03-14 21:26:30|285.59|282.69|285.6|282.7|285.6|282.7|285.59|282.69|4
1647293200000|2022-03-14 21:26:40|285.61|282.71|285.65|282.75|285.65|282.75|285.61|282.71|8
1647293210000|2022-03-14 21:26:50|285.66|282.76|285.66|282.76|285.66|282.76|285.66|282.76|1
1647293220000|2022-03-14 21:27:00|285.68|282.78|285.66|282.76|285.69|282.79|285.66|282.76|12
1647293230000|2022-03-14 21:27:10|285.67|282.77|285.48|282.58|285.68|282.78|285.48|282.58|24
1647293240000|2022-03-14 21:27:20|285.49|282.59|285.51|282.61|285.52|282.62|285.48|282.58|13
1647293250000|2022-03-14 21:27:30|285.5|282.6|285.59|282.69|285.6|282.7|285.5|282.6|12
1647293260000|2022-03-14 21:27:40|285.58|282.68|285.59|282.69|285.59|282.69|285.58|282.68|14
1647293270000|2022-03-14 21:27:50|285.58|282.68|285.62|282.72|285.64|282.74|285.58|282.68|8
1647293280000|2022-03-14 21:28:00|285.58|282.68|285.59|282.69|285.59|282.69|285.58|282.68|2
1647293290000|2022-03-14 21:28:10|285.58|282.68|285.58|282.68|285.59|282.69|285.55|282.65|21
1647293300000|2022-03-14 21:28:20|285.59|282.69|285.59|282.69|285.6|282.7|285.59|282.69|3
1647293310000|2022-03-14 21:28:30|285.6|282.7|285.62|282.72|285.63|282.73|285.59|282.69|13
1647293320000|2022-03-14 21:28:40|285.61|282.71|285.64|282.74|285.64|282.74|285.61|282.71|12
1647293330000|2022-03-14 21:28:50|285.63|282.73|285.64|282.74|285.64|282.74|285.63|282.73|16
1647293340000|2022-03-14 21:29:00|285.63|282.73|285.63|282.73|285.65|282.75|285.63|282.73|9
1647293350000|2022-03-14 21:29:10|285.64|282.74|285.64|282.74|285.65|282.75|285.63|282.73|6
1647293360000|2022-03-14 21:29:20|285.63|282.73|285.65|282.75|285.65|282.75|285.63|282.73|7
1647293370000|2022-03-14 21:29:30|285.66|282.76|285.61|282.71|285.66|282.76|285.61|282.71|14
1647293380000|2022-03-14 21:29:40|285.6|282.7|285.61|282.71|285.61|282.71|285.58|282.68|6
1647293390000|2022-03-14 21:29:50|285.58|282.68|285.55|282.65|285.61|282.71|285.55|282.65|4
1647293400000|2022-03-14 21:30:00|285.54|282.64|285.54|282.64|285.55|282.65|285.54|282.64|5
1647293410000|2022-03-14 21:30:10|285.55|282.65|285.49|282.59|285.55|282.65|285.49|282.59|8
1647293420000|2022-03-14 21:30:20|285.5|282.6|285.54|282.64|285.55|282.65|285.5|282.6|3
1647293430000|2022-03-14 21:30:30|285.55|282.65|285.55|282.65|285.55|282.65|285.54|282.64|3
1647293450000|2022-03-14 21:30:50|285.54|282.64|285.54|282.64|285.56|282.66|285.51|282.61|5
1647293460000|2022-03-14 21:31:00|285.53|282.63|285.52|282.62|285.54|282.64|285.5|282.6|8
1647293470000|2022-03-14 21:31:10|285.51|282.61|285.41|282.51|285.51|282.61|285.41|282.51|11
1647293480000|2022-03-14 21:31:20|285.4|282.5|285.2|282.3|285.4|282.5|285.2|282.3|15
1647293490000|2022-03-14 21:31:30|285.18|282.28|285.17|282.27|285.18|282.28|285.16|282.26|4
1647293510000|2022-03-14 21:31:50|285.16|282.26|285.13|282.23|285.17|282.27|285.13|282.23|6
1647293520000|2022-03-14 21:32:00|285.09|282.19|285.09|282.19|285.09|282.19|285.09|282.19|1
1647293530000|2022-03-14 21:32:10|285.08|282.18|285.09|282.19|285.09|282.19|285.08|282.18|4
1647293540000|2022-03-14 21:32:20|285.08|282.18|284.92|282.02|285.08|282.18|284.88|281.98|17
1647293550000|2022-03-14 21:32:30|284.93|282.03|284.97|282.07|284.97|282.07|284.9|282|7
1647293560000|2022-03-14 21:32:40|284.98|282.08|284.99|282.09|284.99|282.09|284.98|282.08|2
1647293570000|2022-03-14 21:32:50|285|282.1|285.06|282.16|285.06|282.16|285|282.1|6
1647293580000|2022-03-14 21:33:00|285.07|282.17|285.09|282.19|285.1|282.2|285.07|282.17|14
1647293590000|2022-03-14 21:33:10|285.1|282.2|285.09|282.19|285.1|282.2|285.09|282.19|8
1647293610000|2022-03-14 21:33:30|285.1|282.2|285.11|282.21|285.11|282.21|285.1|282.2|2
1647293620000|2022-03-14 21:33:40|285.1|282.2|285.13|282.23|285.13|282.23|285.1|282.2|4
1647293630000|2022-03-14 21:33:50|285.12|282.22|285.18|282.28|285.19|282.29|285.12|282.22|12
1647293640000|2022-03-14 21:34:00|285.19|282.29|285.18|282.28|285.21|282.31|285.18|282.28|15
1647293650000|2022-03-14 21:34:10|285.19|282.29|285.19|282.29|285.2|282.3|285.19|282.29|11
1647293660000|2022-03-14 21:34:20|285.2|282.3|285.2|282.3|285.21|282.31|285.2|282.3|5
1647293670000|2022-03-14 21:34:30|285.19|282.29|285.21|282.31|285.21|282.31|285.19|282.29|9
1647293680000|2022-03-14 21:34:40|285.2|282.3|285.21|282.31|285.21|282.31|285.2|282.3|6
1647293690000|2022-03-14 21:34:50|285.2|282.3|285.38|282.48|285.38|282.48|285.2|282.3|21
1647293700000|2022-03-14 21:35:00|285.33|282.43|285.48|282.58|285.49|282.59|285.33|282.43|18
1647293710000|2022-03-14 21:35:10|285.47|282.57|285.48|282.58|285.49|282.59|285.46|282.56|16
1647293720000|2022-03-14 21:35:20|285.46|282.56|285.51|282.61|285.52|282.62|285.46|282.56|23
1647293730000|2022-03-14 21:35:30|285.52|282.62|285.52|282.62|285.52|282.62|285.5|282.6|6
1647293740000|2022-03-14 21:35:40|285.51|282.61|285.57|282.67|285.58|282.68|285.5|282.6|14
1647293750000|2022-03-14 21:35:50|285.56|282.66|285.55|282.65|285.58|282.68|285.51|282.61|16
1647293760000|2022-03-14 21:36:00|285.56|282.66|285.66|282.76|285.68|282.78|285.56|282.66|19
1647293770000|2022-03-14 21:36:10|285.68|282.78|285.72|282.82|285.73|282.83|285.65|282.75|19
1647293780000|2022-03-14 21:36:20|285.71|282.81|285.72|282.82|285.73|282.83|285.71|282.81|5
1647293790000|2022-03-14 21:36:30|285.73|282.83|285.77|282.87|285.77|282.87|285.73|282.83|7
1647293800000|2022-03-14 21:36:40|285.79|282.89|285.77|282.87|285.8|282.9|285.76|282.86|14
1647293810000|2022-03-14 21:36:50|285.76|282.86|285.78|282.88|285.78|282.88|285.76|282.86|9
1647293820000|2022-03-14 21:37:00|285.76|282.86|285.69|282.79|285.79|282.89|285.69|282.79|13
1647293830000|2022-03-14 21:37:10|285.7|282.8|285.58|282.68|285.7|282.8|285.56|282.66|15
1647293840000|2022-03-14 21:37:20|285.57|282.67|285.57|282.67|285.58|282.68|285.57|282.67|3
1647293850000|2022-03-14 21:37:30|285.55|282.65|285.55|282.65|285.56|282.66|285.55|282.65|7
1647293860000|2022-03-14 21:37:40|285.54|282.64|285.54|282.64|285.55|282.65|285.53|282.63|16
1647293870000|2022-03-14 21:37:50|285.55|282.65|285.55|282.65|285.55|282.65|285.53|282.63|11
1647293880000|2022-03-14 21:38:00|285.54|282.64|285.46|282.56|285.54|282.64|285.43|282.53|12
1647293890000|2022-03-14 21:38:10|285.45|282.55|285.42|282.52|285.45|282.55|285.42|282.52|10
1647293900000|2022-03-14 21:38:20|285.43|282.53|285.43|282.53|285.43|282.53|285.42|282.52|7
1647293910000|2022-03-14 21:38:30|285.42|282.52|285.41|282.51|285.42|282.52|285.4|282.5|12
1647293920000|2022-03-14 21:38:40|285.42|282.52|285.41|282.51|285.42|282.52|285.37|282.47|14
1647293930000|2022-03-14 21:38:50|285.38|282.48|285.39|282.49|285.41|282.51|285.37|282.47|16
1647293940000|2022-03-14 21:39:00|285.37|282.47|285.36|282.46|285.37|282.47|285.36|282.46|2
1647293950000|2022-03-14 21:39:10|285.35|282.45|285.36|282.46|285.36|282.46|285.35|282.45|2
1647293960000|2022-03-14 21:39:20|285.35|282.45|285.35|282.45|285.36|282.46|285.34|282.44|5
1647293970000|2022-03-14 21:39:30|285.36|282.46|285.35|282.45|285.36|282.46|285.35|282.45|6
1647293980000|2022-03-14 21:39:40|285.36|282.46|285.35|282.45|285.36|282.46|285.35|282.45|4
1647293990000|2022-03-14 21:39:50|285.34|282.44|285.35|282.45|285.35|282.45|285.34|282.44|12
1647294000000|2022-03-14 21:40:00|285.34|282.44|285.34|282.44|285.35|282.45|285.34|282.44|13
1647294010000|2022-03-14 21:40:10|285.29|282.39|285.26|282.36|285.29|282.39|285.26|282.36|6
1647294020000|2022-03-14 21:40:20|285.25|282.35|285.12|282.22|285.25|282.35|285.12|282.22|8
1647294040000|2022-03-14 21:40:40|285.11|282.21|285|282.1|285.11|282.21|285|282.1|5
1647294050000|2022-03-14 21:40:50|284.99|282.09|284.98|282.08|284.99|282.09|284.96|282.06|4
1647294060000|2022-03-14 21:41:00|284.96|282.06|284.96|282.06|284.98|282.08|284.95|282.05|5
1647294070000|2022-03-14 21:41:10|284.95|282.05|284.96|282.06|284.96|282.06|284.95|282.05|2
1647294080000|2022-03-14 21:41:20|284.98|282.08|284.97|282.07|284.98|282.08|284.96|282.06|4
1647294090000|2022-03-14 21:41:30|284.96|282.06|284.97|282.07|284.97|282.07|284.96|282.06|2
1647294100000|2022-03-14 21:41:40|284.96|282.06|284.97|282.07|284.98|282.08|284.96|282.06|8
1647294110000|2022-03-14 21:41:50|284.98|282.08|285.01|282.11|285.02|282.12|284.98|282.08|4
1647294120000|2022-03-14 21:42:00|285.02|282.12|285.05|282.15|285.05|282.15|285.02|282.12|2
1647294130000|2022-03-14 21:42:10|285.08|282.18|285.1|282.2|285.1|282.2|285.08|282.18|3
1647294140000|2022-03-14 21:42:20|285.11|282.21|285.17|282.27|285.17|282.27|285.08|282.18|9
1647294150000|2022-03-14 21:42:30|285.16|282.26|285.17|282.27|285.2|282.3|285.13|282.23|19
1647294160000|2022-03-14 21:42:40|285.19|282.29|285.2|282.3|285.24|282.34|285.19|282.29|13
1647294170000|2022-03-14 21:42:50|285.24|282.34|285.2|282.3|285.24|282.34|285.19|282.29|9
1647294180000|2022-03-14 21:43:00|285.19|282.29|285.19|282.29|285.19|282.29|285.19|282.29|1
1647294190000|2022-03-14 21:43:10|285.2|282.3|285.24|282.34|285.24|282.34|285.2|282.3|5
1647294210000|2022-03-14 21:43:30|285.25|282.35|285.13|282.23|285.25|282.35|285.12|282.22|4
1647294220000|2022-03-14 21:43:40|285.12|282.22|285.03|282.13|285.12|282.22|285.03|282.13|8
1647294230000|2022-03-14 21:43:50|285.07|282.17|285.13|282.23|285.13|282.23|285.06|282.16|6
1647294240000|2022-03-14 21:44:00|285.11|282.21|285.12|282.22|285.14|282.24|285.11|282.21|6
1647294250000|2022-03-14 21:44:10|285.13|282.23|285.04|282.14|285.13|282.23|285.04|282.14|10
1647294260000|2022-03-14 21:44:20|285.03|282.13|285.02|282.12|285.03|282.13|284.99|282.09|11
1647294270000|2022-03-14 21:44:30|285.03|282.13|285.01|282.11|285.04|282.14|285.01|282.11|4
1647294280000|2022-03-14 21:44:40|285|282.1|285|282.1|285|282.1|285|282.1|1
1647294290000|2022-03-14 21:44:50|285.01|282.11|284.98|282.08|285.01|282.11|284.98|282.08|7
1647294310000|2022-03-14 21:45:10|284.97|282.07|284.95|282.05|284.97|282.07|284.95|282.05|3
1647294320000|2022-03-14 21:45:20|284.96|282.06|284.95|282.05|284.96|282.06|284.95|282.05|4
1647294330000|2022-03-14 21:45:30|284.96|282.06|284.94|282.04|284.96|282.06|284.93|282.03|21
1647294340000|2022-03-14 21:45:40|284.93|282.03|284.96|282.06|284.96|282.06|284.93|282.03|6
1647294350000|2022-03-14 21:45:50|284.97|282.07|285.02|282.12|285.02|282.12|284.97|282.07|9
1647294360000|2022-03-14 21:46:00|285.01|282.11|285.05|282.15|285.05|282.15|285|282.1|6
1647294370000|2022-03-14 21:46:10|285.06|282.16|285.05|282.15|285.06|282.16|285.05|282.15|6
1647294380000|2022-03-14 21:46:20|285.04|282.14|285.04|282.14|285.07|282.17|285.02|282.12|18
1647294390000|2022-03-14 21:46:30|285.05|282.15|285.08|282.18|285.09|282.19|285.04|282.14|17
1647294400000|2022-03-14 21:46:40|285.07|282.17|285.07|282.17|285.08|282.18|285.06|282.16|11
1647294410000|2022-03-14 21:46:50|285.06|282.16|285.07|282.17|285.09|282.19|285.06|282.16|7
1647294420000|2022-03-14 21:47:00|285.06|282.16|285.07|282.17|285.07|282.17|285.06|282.16|6
1647294430000|2022-03-14 21:47:10|285.06|282.16|284.97|282.07|285.06|282.16|284.94|282.04|16
1647294440000|2022-03-14 21:47:20|284.96|282.06|284.97|282.07|284.97|282.07|284.96|282.06|8
1647294450000|2022-03-14 21:47:30|284.96|282.06|284.97|282.07|284.97|282.07|284.96|282.06|8
1647294460000|2022-03-14 21:47:40|284.96|282.06|284.94|282.04|284.96|282.06|284.93|282.03|9
1647294470000|2022-03-14 21:47:50|284.95|282.05|284.94|282.04|284.95|282.05|284.94|282.04|2
1647294480000|2022-03-14 21:48:00|284.95|282.05|284.75|281.85|284.95|282.05|284.73|281.83|19
1647294490000|2022-03-14 21:48:10|284.74|281.84|284.61|281.71|284.78|281.88|284.61|281.71|17
1647294500000|2022-03-14 21:48:20|284.59|281.69|284.41|281.51|284.59|281.69|284.39|281.49|22
1647294510000|2022-03-14 21:48:30|284.39|281.49|284.37|281.47|284.41|281.51|284.36|281.46|16
1647294520000|2022-03-14 21:48:40|284.35|281.45|284.36|281.46|284.37|281.47|284.35|281.45|3
1647294530000|2022-03-14 21:48:50|284.41|281.51|284.5|281.6|284.51|281.61|284.41|281.51|9
1647294540000|2022-03-14 21:49:00|284.51|281.61|284.54|281.64|284.55|281.65|284.5|281.6|11
1647294550000|2022-03-14 21:49:10|284.55|281.65|284.5|281.6|284.55|281.65|284.5|281.6|10
1647294560000|2022-03-14 21:49:20|284.48|281.58|284.51|281.61|284.55|281.65|284.39|281.49|19
1647294570000|2022-03-14 21:49:30|284.5|281.6|284.52|281.62|284.52|281.62|284.5|281.6|5
1647294580000|2022-03-14 21:49:40|284.51|281.61|284.26|281.36|284.51|281.61|284.26|281.36|17
1647294590000|2022-03-14 21:49:50|284.24|281.34|284.1|281.2|284.27|281.37|284.1|281.2|18
1647294600000|2022-03-14 21:50:00|284.07|281.17|283.93|281.03|284.07|281.17|283.93|281.03|18
1647294610000|2022-03-14 21:50:10|283.95|281.05|283.73|280.83|283.95|281.05|283.72|280.82|16
1647294620000|2022-03-14 21:50:20|283.72|280.82|283.81|280.91|283.81|280.91|283.72|280.82|15
1647294630000|2022-03-14 21:50:30|283.8|280.9|283.92|281.02|283.92|281.02|283.8|280.9|20
1647294640000|2022-03-14 21:50:40|283.93|281.03|283.96|281.06|283.96|281.06|283.92|281.02|15
1647294650000|2022-03-14 21:50:50|284|281.1|284.14|281.24|284.17|281.27|284|281.1|18
1647294660000|2022-03-14 21:51:00|284.15|281.25|284.21|281.31|284.23|281.33|284.15|281.25|14
1647294670000|2022-03-14 21:51:10|284.27|281.37|284.27|281.37|284.28|281.38|284.22|281.32|11
1647294680000|2022-03-14 21:51:20|284.28|281.38|284.26|281.36|284.28|281.38|284.26|281.36|2
1647294690000|2022-03-14 21:51:30|284.19|281.29|284.15|281.25|284.19|281.29|284.15|281.25|8
1647294700000|2022-03-14 21:51:40|284.16|281.26|284.16|281.26|284.16|281.26|284.16|281.26|1
1647294710000|2022-03-14 21:51:50|284.17|281.27|284.17|281.27|284.18|281.28|284.17|281.27|3
1647294720000|2022-03-14 21:52:00|284.18|281.28|284.17|281.27|284.18|281.28|284.17|281.27|2
1647294730000|2022-03-14 21:52:10|284.18|281.28|284.17|281.27|284.18|281.28|284.17|281.27|4
1647294740000|2022-03-14 21:52:20|284.18|281.28|284.18|281.28|284.18|281.28|284.17|281.27|5
1647294750000|2022-03-14 21:52:30|284.22|281.32|284.21|281.31|284.22|281.32|284.21|281.31|2
1647294760000|2022-03-14 21:52:40|284.22|281.32|284.24|281.34|284.25|281.35|284.18|281.28|17
1647294770000|2022-03-14 21:52:50|284.19|281.29|284.29|281.39|284.29|281.39|284.18|281.28|14
1647294780000|2022-03-14 21:53:00|284.25|281.35|284.26|281.36|284.26|281.36|284.25|281.35|16
1647294790000|2022-03-14 21:53:10|284.25|281.35|284.26|281.36|284.26|281.36|284.25|281.35|8
1647294800000|2022-03-14 21:53:20|284.27|281.37|284.35|281.45|284.35|281.45|284.27|281.37|15
1647294810000|2022-03-14 21:53:30|284.32|281.42|284.35|281.45|284.36|281.46|284.31|281.41|15
1647294820000|2022-03-14 21:53:40|284.36|281.46|284.37|281.47|284.37|281.47|284.35|281.45|13
1647294830000|2022-03-14 21:53:50|284.35|281.45|284.31|281.41|284.37|281.47|284.29|281.39|16
1647294840000|2022-03-14 21:54:00|284.32|281.42|284.36|281.46|284.36|281.46|284.32|281.42|8
1647294850000|2022-03-14 21:54:10|284.34|281.44|284.28|281.38|284.34|281.44|284.28|281.38|8
1647294860000|2022-03-14 21:54:20|284.29|281.39|284.29|281.39|284.29|281.39|284.29|281.39|1
1647294870000|2022-03-14 21:54:30|284.3|281.4|284.3|281.4|284.3|281.4|284.29|281.39|3
1647294880000|2022-03-14 21:54:40|284.32|281.42|284.37|281.47|284.37|281.47|284.29|281.39|8
1647294890000|2022-03-14 21:54:50|284.36|281.46|284.36|281.46|284.37|281.47|284.36|281.46|3
1647294900000|2022-03-14 21:55:00|284.37|281.47|284.27|281.37|284.37|281.47|284.27|281.37|10
1647294910000|2022-03-14 21:55:10|284.28|281.38|284.28|281.38|284.28|281.38|284.28|281.38|1
1647294920000|2022-03-14 21:55:20|284.29|281.39|284.25|281.35|284.29|281.39|284.24|281.34|6
1647294930000|2022-03-14 21:55:30|284.26|281.36|284.24|281.34|284.28|281.38|284.24|281.34|10
1647294940000|2022-03-14 21:55:40|284.23|281.33|284.12|281.22|284.23|281.33|284.12|281.22|12
1647294950000|2022-03-14 21:55:50|284.14|281.24|284.09|281.19|284.14|281.24|284.09|281.19|13
1647294960000|2022-03-14 21:56:00|284.1|281.2|284.1|281.2|284.13|281.23|284.07|281.17|10
1647294970000|2022-03-14 21:56:10|284.09|281.19|284.16|281.26|284.19|281.29|284.09|281.19|11
1647294980000|2022-03-14 21:56:20|284.15|281.25|284.17|281.27|284.18|281.28|284.15|281.25|6
1647294990000|2022-03-14 21:56:30|284.16|281.26|284.18|281.28|284.18|281.28|284.16|281.26|2
1647295000000|2022-03-14 21:56:40|284.19|281.29|284.39|281.49|284.39|281.49|284.19|281.29|17
1647295010000|2022-03-14 21:56:50|284.38|281.48|284.48|281.58|284.48|281.58|284.38|281.48|12
1647295020000|2022-03-14 21:57:00|284.47|281.57|284.45|281.55|284.48|281.58|284.45|281.55|7
1647295030000|2022-03-14 21:57:10|284.47|281.57|284.49|281.59|284.49|281.59|284.45|281.55|15
1647295040000|2022-03-14 21:57:20|284.48|281.58|284.54|281.64|284.54|281.64|284.48|281.58|7
1647295050000|2022-03-14 21:57:30|284.53|281.63|284.51|281.61|284.53|281.63|284.51|281.61|3
1647295060000|2022-03-14 21:57:40|284.52|281.62|284.51|281.61|284.52|281.62|284.51|281.61|2
1647295070000|2022-03-14 21:57:50|284.5|281.6|284.52|281.62|284.52|281.62|284.5|281.6|7
1647295080000|2022-03-14 21:58:00|284.54|281.64|284.62|281.72|284.62|281.72|284.52|281.62|20
1647295090000|2022-03-14 21:58:10|284.66|281.76|284.64|281.74|284.66|281.76|284.63|281.73|20
1647295120000|2022-03-14 21:58:40|284.63|281.73|284.65|281.75|284.66|281.76|284.62|281.72|5
1647295130000|2022-03-14 21:58:50|284.66|281.76|284.66|281.76|284.67|281.77|284.65|281.75|5
1647295140000|2022-03-14 21:59:00|284.69|281.79|284.74|281.84|284.76|281.86|284.69|281.79|9
1647295150000|2022-03-14 21:59:10|284.73|281.83|284.71|281.81|284.76|281.86|284.69|281.79|9
1647295180000|2022-03-14 21:59:40|284.7|281.8|284.72|281.82|284.76|281.86|284.7|281.8|15
1647295190000|2022-03-14 21:59:50|284.71|281.81|284.72|281.82|284.75|281.85|284.71|281.81|9
1647295200000|2022-03-14 22:00:00|284.71|281.81|284.74|281.84|284.75|281.85|284.71|281.81|9
1647295210000|2022-03-14 22:00:10|284.75|281.85|284.45|281.55|284.75|281.85|284.45|281.55|23
1647295220000|2022-03-14 22:00:20|284.46|281.56|284.44|281.54|284.46|281.56|284.41|281.51|17
1647295230000|2022-03-14 22:00:30|284.46|281.56|284.56|281.66|284.6|281.7|284.46|281.56|15
1647295240000|2022-03-14 22:00:40|284.54|281.64|284.56|281.66|284.62|281.72|284.54|281.64|19
1647295250000|2022-03-14 22:00:50|284.55|281.65|284.57|281.67|284.57|281.67|284.55|281.65|13
1647295260000|2022-03-14 22:01:00|284.6|281.7|284.64|281.74|284.66|281.76|284.6|281.7|16
1647295270000|2022-03-14 22:01:10|284.62|281.72|284.61|281.71|284.65|281.75|284.61|281.71|9
1647295280000|2022-03-14 22:01:20|284.6|281.7|284.6|281.7|284.6|281.7|284.6|281.7|1
1647295290000|2022-03-14 22:01:30|284.63|281.73|284.66|281.76|284.69|281.79|284.63|281.73|16
1647295300000|2022-03-14 22:01:40|284.67|281.77|284.68|281.78|284.68|281.78|284.66|281.76|10
1647295310000|2022-03-14 22:01:50|284.67|281.77|285.03|282.13|285.03|282.13|284.66|281.76|29
1647295320000|2022-03-14 22:02:00|285.01|282.11|284.82|281.92|285.04|282.14|284.82|281.92|21
1647295330000|2022-03-14 22:02:10|284.83|281.93|285.07|282.17|285.07|282.17|284.82|281.92|21
1647295340000|2022-03-14 22:02:20|285.06|282.16|285.02|282.12|285.08|282.18|284.99|282.09|16
1647295350000|2022-03-14 22:02:30|285.03|282.13|285.02|282.12|285.04|282.14|285.01|282.11|11
1647295360000|2022-03-14 22:02:40|285.01|282.11|285.19|282.29|285.19|282.29|285.01|282.11|13
1647295370000|2022-03-14 22:02:50|285.16|282.26|284.99|282.09|285.18|282.28|284.99|282.09|24
1647295380000|2022-03-14 22:03:00|285|282.1|285.09|282.19|285.14|282.24|284.99|282.09|22
1647295390000|2022-03-14 22:03:10|285.1|282.2|285.11|282.21|285.11|282.21|285.09|282.19|6
1647295400000|2022-03-14 22:03:20|285.12|282.22|285.13|282.23|285.14|282.24|285.11|282.21|11
1647295410000|2022-03-14 22:03:30|285.14|282.24|285.23|282.33|285.25|282.35|285.14|282.24|15
1647295420000|2022-03-14 22:03:40|285.24|282.34|285.23|282.33|285.24|282.34|285.23|282.33|14
1647295430000|2022-03-14 22:03:50|285.24|282.34|285.22|282.32|285.26|282.36|285.22|282.32|13
1647295440000|2022-03-14 22:04:00|285.21|282.31|285.19|282.29|285.21|282.31|285.16|282.26|12
1647295460000|2022-03-14 22:04:20|285.2|282.3|285.2|282.3|285.2|282.3|285.19|282.29|7
1647295470000|2022-03-14 22:04:30|285.19|282.29|285.2|282.3|285.21|282.31|285.19|282.29|11
1647295480000|2022-03-14 22:04:40|285.19|282.29|285.21|282.31|285.21|282.31|285.19|282.29|17
1647295490000|2022-03-14 22:04:50|285.2|282.3|285.21|282.31|285.21|282.31|285.2|282.3|4
1647295500000|2022-03-14 22:05:00|285.22|282.32|285.21|282.31|285.24|282.34|285.2|282.3|6
1647295510000|2022-03-14 22:05:10|285.2|282.3|285.03|282.13|285.24|282.34|284.97|282.07|16
1647295520000|2022-03-14 22:05:20|285.02|282.12|284.97|282.07|285.04|282.14|284.92|282.02|14
1647295530000|2022-03-14 22:05:30|284.96|282.06|284.95|282.05|284.96|282.06|284.95|282.05|2
1647295540000|2022-03-14 22:05:40|284.94|282.04|284.95|282.05|284.95|282.05|284.94|282.04|2
1647295560000|2022-03-14 22:06:00|284.96|282.06|284.99|282.09|284.99|282.09|284.95|282.05|5
1647295570000|2022-03-14 22:06:10|284.97|282.07|284.86|281.96|284.99|282.09|284.86|281.96|14
1647295580000|2022-03-14 22:06:20|284.87|281.97|284.87|281.97|284.89|281.99|284.87|281.97|3
1647295590000|2022-03-14 22:06:30|284.78|281.88|284.99|282.09|285.04|282.14|284.78|281.88|19
1647295600000|2022-03-14 22:06:40|285|282.1|285|282.1|285.01|282.11|285|282.1|13
1647295610000|2022-03-14 22:06:50|285.01|282.11|285.01|282.11|285.03|282.13|285|282.1|8
1647295620000|2022-03-14 22:07:00|285.02|282.12|284.88|281.98|285.02|282.12|284.88|281.98|14
1647295630000|2022-03-14 22:07:10|284.89|281.99|285|282.1|285.02|282.12|284.82|281.92|21
1647295640000|2022-03-14 22:07:20|285.01|282.11|284.99|282.09|285.01|282.11|284.99|282.09|17
1647295650000|2022-03-14 22:07:30|285|282.1|285.02|282.12|285.02|282.12|284.99|282.09|9
1647295660000|2022-03-14 22:07:40|285.05|282.15|285.06|282.16|285.11|282.21|284.99|282.09|20
1647295670000|2022-03-14 22:07:50|285.05|282.15|285.09|282.19|285.14|282.24|285.03|282.13|22
1647295680000|2022-03-14 22:08:00|285.08|282.18|284.99|282.09|285.09|282.19|284.99|282.09|17
1647295690000|2022-03-14 22:08:10|284.98|282.08|284.84|281.94|285|282.1|284.84|281.94|19
1647295700000|2022-03-14 22:08:20|284.82|281.92|284.61|281.71|284.82|281.92|284.53|281.63|25
1647295710000|2022-03-14 22:08:30|284.64|281.74|284.95|282.05|285|282.1|284.58|281.68|31
1647295720000|2022-03-14 22:08:40|284.93|282.03|284.91|282.01|284.94|282.04|284.91|282.01|6
1647295730000|2022-03-14 22:08:50|284.92|282.02|284.91|282.01|284.93|282.03|284.91|282.01|6
1647295740000|2022-03-14 22:09:00|284.9|282|284.86|281.96|284.95|282.05|284.85|281.95|13
1647295750000|2022-03-14 22:09:10|284.85|281.95|284.86|281.96|284.86|281.96|284.85|281.95|20
1647295760000|2022-03-14 22:09:20|284.9|282|284.88|281.98|284.9|282|284.85|281.95|18
1647295770000|2022-03-14 22:09:30|284.87|281.97|284.88|281.98|284.9|282|284.82|281.92|14
1647295780000|2022-03-14 22:09:40|284.87|281.97|284.87|281.97|284.87|281.97|284.85|281.95|5
1647295790000|2022-03-14 22:09:50|284.88|281.98|284.86|281.96|284.88|281.98|284.86|281.96|3
1647295800000|2022-03-14 22:10:00|284.84|281.94|284.85|281.95|284.87|281.97|284.84|281.94|7
1647295840000|2022-03-14 22:10:40|284.83|281.93|285.35|282.45|285.39|282.49|284.83|281.93|33
1647295850000|2022-03-14 22:10:50|285.37|282.47|285.32|282.42|285.43|282.53|285.28|282.38|27
1647295860000|2022-03-14 22:11:00|285.33|282.43|285.38|282.48|285.39|282.49|285.3|282.4|17
1647295870000|2022-03-14 22:11:10|285.39|282.49|285.37|282.47|285.39|282.49|285.37|282.47|11
1647295880000|2022-03-14 22:11:20|285.38|282.48|285.44|282.54|285.46|282.56|285.37|282.47|20
1647295890000|2022-03-14 22:11:30|285.43|282.53|285.69|282.79|285.69|282.79|285.42|282.52|18
1647295900000|2022-03-14 22:11:40|285.64|282.74|285.88|282.98|285.95|283.05|285.64|282.74|30
1647295910000|2022-03-14 22:11:50|285.85|282.95|286.06|283.16|286.12|283.22|285.83|282.93|34
1647295920000|2022-03-14 22:12:00|286.09|283.19|285.83|282.93|286.09|283.19|285.78|282.88|23
1647295930000|2022-03-14 22:12:10|285.84|282.94|285.86|282.96|285.89|282.99|285.83|282.93|16
1647295940000|2022-03-14 22:12:20|285.84|282.94|285.87|282.97|285.88|282.98|285.81|282.91|16
1647295950000|2022-03-14 22:12:30|285.88|282.98|285.9|283|285.92|283.02|285.87|282.97|11
1647295960000|2022-03-14 22:12:40|285.89|282.99|286.06|283.16|286.09|283.19|285.88|282.98|12
1647295970000|2022-03-14 22:12:50|286.04|283.14|286.14|283.24|286.16|283.26|286|283.1|25
1647295980000|2022-03-14 22:13:00|286.13|283.23|285.95|283.05|286.13|283.23|285.95|283.05|20
1647295990000|2022-03-14 22:13:10|285.96|283.06|286.04|283.14|286.04|283.14|285.94|283.04|21
1647296000000|2022-03-14 22:13:20|286.03|283.13|285.99|283.09|286.03|283.13|285.97|283.07|9
1647296010000|2022-03-14 22:13:30|285.98|283.08|285.99|283.09|285.99|283.09|285.98|283.08|4
1647296020000|2022-03-14 22:13:40|285.98|283.08|285.98|283.08|285.98|283.08|285.98|283.08|1
1647296030000|2022-03-14 22:13:50|285.99|283.09|286|283.1|286|283.1|285.98|283.08|4
1647296040000|2022-03-14 22:14:00|285.99|283.09|286.02|283.12|286.04|283.14|285.98|283.08|12
1647296050000|2022-03-14 22:14:10|286.03|283.13|286.06|283.16|286.06|283.16|286.02|283.12|3
1647296060000|2022-03-14 22:14:20|286.05|283.15|286.02|283.12|286.05|283.15|286|283.1|8
1647296070000|2022-03-14 22:14:30|286.01|283.11|286.03|283.13|286.06|283.16|285.99|283.09|11
1647296080000|2022-03-14 22:14:40|286.04|283.14|285.98|283.08|286.04|283.14|285.96|283.06|10
1647296090000|2022-03-14 22:14:50|285.99|283.09|286.04|283.14|286.04|283.14|285.95|283.05|14
1647296100000|2022-03-14 22:15:00|286.05|283.15|286.15|283.25|286.18|283.28|286.03|283.13|21
1647296110000|2022-03-14 22:15:10|286.14|283.24|285.94|283.04|286.16|283.26|285.94|283.04|21
1647296120000|2022-03-14 22:15:20|285.93|283.03|286.05|283.15|286.05|283.15|285.92|283.02|17
1647296130000|2022-03-14 22:15:30|286.06|283.16|285.96|283.06|286.06|283.16|285.95|283.05|16
1647296140000|2022-03-14 22:15:40|285.97|283.07|285.91|283.01|285.97|283.07|285.91|283.01|15
1647296150000|2022-03-14 22:15:50|285.9|283|285.9|283|285.93|283.03|285.9|283|5
1647296160000|2022-03-14 22:16:00|285.89|282.99|285.81|282.91|285.89|282.99|285.81|282.91|11
1647296170000|2022-03-14 22:16:10|285.84|282.94|285.86|282.96|285.86|282.96|285.81|282.91|14
1647296180000|2022-03-14 22:16:20|285.87|282.97|285.88|282.98|285.89|282.99|285.86|282.96|11
1647296190000|2022-03-14 22:16:30|285.87|282.97|285.83|282.93|285.88|282.98|285.83|282.93|10
1647296200000|2022-03-14 22:16:40|285.84|282.94|285.88|282.98|285.88|282.98|285.81|282.91|23
1647296210000|2022-03-14 22:16:50|285.86|282.96|285.81|282.91|285.87|282.97|285.78|282.88|19
1647296220000|2022-03-14 22:17:00|285.82|282.92|285.78|282.88|285.82|282.92|285.77|282.87|6
1647296230000|2022-03-14 22:17:10|285.8|282.9|285.71|282.81|285.82|282.92|285.71|282.81|18
1647296240000|2022-03-14 22:17:20|285.7|282.8|285.68|282.78|285.75|282.85|285.63|282.73|24
1647296250000|2022-03-14 22:17:30|285.66|282.76|285.6|282.7|285.68|282.78|285.59|282.69|18
1647296260000|2022-03-14 22:17:40|285.58|282.68|285.61|282.71|285.62|282.72|285.53|282.63|19
1647296270000|2022-03-14 22:17:50|285.6|282.7|285.56|282.66|285.6|282.7|285.55|282.65|16
1647296280000|2022-03-14 22:18:00|285.57|282.67|285.67|282.77|285.69|282.79|285.57|282.67|14
1647296290000|2022-03-14 22:18:10|285.68|282.78|285.64|282.74|285.74|282.84|285.6|282.7|21
1647296300000|2022-03-14 22:18:20|285.65|282.75|285.79|282.89|285.79|282.89|285.64|282.74|18
1647296310000|2022-03-14 22:18:30|285.8|282.9|285.68|282.78|285.8|282.9|285.67|282.77|18
1647296320000|2022-03-14 22:18:40|285.69|282.79|285.73|282.83|285.75|282.85|285.66|282.76|16
1647296330000|2022-03-14 22:18:50|285.74|282.84|285.82|282.92|285.83|282.93|285.73|282.83|21
1647296340000|2022-03-14 22:19:00|285.77|282.87|285.8|282.9|285.8|282.9|285.76|282.86|9
1647296350000|2022-03-14 22:19:10|285.79|282.89|285.8|282.9|285.81|282.91|285.78|282.88|13
1647296360000|2022-03-14 22:19:20|285.83|282.93|285.85|282.95|285.87|282.97|285.83|282.93|13
1647296370000|2022-03-14 22:19:30|285.86|282.96|285.84|282.94|285.88|282.98|285.84|282.94|16
1647296380000|2022-03-14 22:19:40|285.83|282.93|285.84|282.94|285.89|282.99|285.82|282.92|21
1647296390000|2022-03-14 22:19:50|285.89|282.99|285.84|282.94|285.89|282.99|285.83|282.93|10
1647296400000|2022-03-14 22:20:00|285.86|282.96|285.81|282.91|285.86|282.96|285.8|282.9|12
1647296410000|2022-03-14 22:20:10|285.8|282.9|285.74|282.84|285.82|282.92|285.74|282.84|9
1647296420000|2022-03-14 22:20:20|285.73|282.83|285.96|283.06|285.96|283.06|285.69|282.79|23
1647296430000|2022-03-14 22:20:30|285.98|283.08|286.04|283.14|286.07|283.17|285.97|283.07|29
1647296440000|2022-03-14 22:20:40|286.03|283.13|286.05|283.15|286.07|283.17|285.93|283.03|23
1647296450000|2022-03-14 22:20:50|286.04|283.14|286.01|283.11|286.06|283.16|285.95|283.05|17
1647296460000|2022-03-14 22:21:00|286.05|283.15|286.07|283.17|286.11|283.21|286.04|283.14|24
1647296470000|2022-03-14 22:21:10|286.06|283.16|286.11|283.21|286.12|283.22|286.06|283.16|21
1647296480000|2022-03-14 22:21:20|286.12|283.22|286.16|283.26|286.18|283.28|286.11|283.21|17
1647296490000|2022-03-14 22:21:30|286.17|283.27|286.54|283.64|286.54|283.64|286.17|283.27|30
1647296500000|2022-03-14 22:21:40|286.55|283.65|286.38|283.48|286.57|283.67|286.37|283.47|28
1647296510000|2022-03-14 22:21:50|286.37|283.47|286.61|283.71|286.62|283.72|286.31|283.41|30
1647296520000|2022-03-14 22:22:00|286.58|283.68|286.52|283.62|286.58|283.68|286.45|283.55|27
1647296530000|2022-03-14 22:22:10|286.48|283.58|286.5|283.6|286.52|283.62|286.45|283.55|26
1647296540000|2022-03-14 22:22:20|286.49|283.59|286.57|283.67|286.57|283.67|286.47|283.57|22
1647296550000|2022-03-14 22:22:30|286.61|283.71|286.49|283.59|286.63|283.73|286.45|283.55|21
1647296560000|2022-03-14 22:22:40|286.5|283.6|286.58|283.68|286.61|283.71|286.49|283.59|24
1647296570000|2022-03-14 22:22:50|286.57|283.67|286.54|283.64|286.6|283.7|286.54|283.64|20
1647296580000|2022-03-14 22:23:00|286.52|283.62|286.54|283.64|286.54|283.64|286.46|283.56|19
1647296590000|2022-03-14 22:23:10|286.52|283.62|286.47|283.57|286.57|283.67|286.43|283.53|24
1647296600000|2022-03-14 22:23:20|286.45|283.55|286.51|283.61|286.55|283.65|286.45|283.55|26
1647296610000|2022-03-14 22:23:30|286.5|283.6|286.43|283.53|286.52|283.62|286.43|283.53|15
1647296620000|2022-03-14 22:23:40|286.44|283.54|286.45|283.55|286.45|283.55|286.36|283.46|29
1647296630000|2022-03-14 22:23:50|286.49|283.59|286.47|283.57|286.54|283.64|286.47|283.57|16
1647296640000|2022-03-14 22:24:00|286.51|283.61|286.48|283.58|286.51|283.61|286.4|283.5|24
1647296650000|2022-03-14 22:24:10|286.44|283.54|286.43|283.53|286.49|283.59|286.42|283.52|19
1647296660000|2022-03-14 22:24:20|286.42|283.52|286.47|283.57|286.56|283.66|286.42|283.52|26
1647296670000|2022-03-14 22:24:30|286.45|283.55|286.49|283.59|286.5|283.6|286.45|283.55|19
1647296680000|2022-03-14 22:24:40|286.48|283.58|286.46|283.56|286.48|283.58|286.45|283.55|18
1647296690000|2022-03-14 22:24:50|286.47|283.57|286.5|283.6|286.56|283.66|286.46|283.56|23
1647296700000|2022-03-14 22:25:00|286.51|283.61|286.5|283.6|286.52|283.62|286.48|283.58|27
1647296710000|2022-03-14 22:25:10|286.51|283.61|286.57|283.67|286.62|283.72|286.49|283.59|16
1647296720000|2022-03-14 22:25:20|286.55|283.65|286.55|283.65|286.61|283.71|286.53|283.63|22
1647296730000|2022-03-14 22:25:30|286.54|283.64|286.52|283.62|286.57|283.67|286.52|283.62|21
1647296740000|2022-03-14 22:25:40|286.53|283.63|286.57|283.67|286.57|283.67|286.47|283.57|25
1647296750000|2022-03-14 22:25:50|286.56|283.66|286.54|283.64|286.58|283.68|286.52|283.62|10
1647296760000|2022-03-14 22:26:00|286.53|283.63|286.56|283.66|286.59|283.69|286.53|283.63|8
1647296770000|2022-03-14 22:26:10|286.55|283.65|286.53|283.63|286.56|283.66|286.36|283.46|20
1647296780000|2022-03-14 22:26:20|286.52|283.62|286.49|283.59|286.55|283.65|286.49|283.59|20
1647296790000|2022-03-14 22:26:30|286.48|283.58|286.48|283.58|286.5|283.6|286.43|283.53|15
1647296800000|2022-03-14 22:26:40|286.47|283.57|286.48|283.58|286.51|283.61|286.46|283.56|10
1647296810000|2022-03-14 22:26:50|286.47|283.57|286.5|283.6|286.55|283.65|286.39|283.49|22
1647296820000|2022-03-14 22:27:00|286.51|283.61|286.44|283.54|286.51|283.61|286.39|283.49|14
1647296830000|2022-03-14 22:27:10|286.45|283.55|286.43|283.53|286.47|283.57|286.42|283.52|13
1647296840000|2022-03-14 22:27:20|286.44|283.54|286.43|283.53|286.45|283.55|286.42|283.52|8
1647296850000|2022-03-14 22:27:30|286.44|283.54|286.42|283.52|286.45|283.55|286.42|283.52|9
1647296860000|2022-03-14 22:27:40|286.44|283.54|286.42|283.52|286.49|283.59|286.41|283.51|22
1647296870000|2022-03-14 22:27:50|286.45|283.55|286.52|283.62|286.54|283.64|286.42|283.52|21
1647296880000|2022-03-14 22:28:00|286.53|283.63|286.53|283.63|286.54|283.64|286.44|283.54|25
1647296890000|2022-03-14 22:28:10|286.54|283.64|286.48|283.58|286.54|283.64|286.48|283.58|16
1647296900000|2022-03-14 22:28:20|286.51|283.61|286.53|283.63|286.53|283.63|286.48|283.58|14
1647296910000|2022-03-14 22:28:30|286.49|283.59|286.56|283.66|286.56|283.66|286.49|283.59|11
1647296920000|2022-03-14 22:28:40|286.57|283.67|286.51|283.61|286.57|283.67|286.5|283.6|14
1647296930000|2022-03-14 22:28:50|286.52|283.62|286.53|283.63|286.56|283.66|286.5|283.6|12
1647296940000|2022-03-14 22:29:00|286.49|283.59|286.61|283.71|286.61|283.71|286.49|283.59|6
1647296950000|2022-03-14 22:29:10|286.62|283.72|286.68|283.78|286.7|283.8|286.62|283.72|9
1647296960000|2022-03-14 22:29:20|286.67|283.77|286.41|283.51|286.67|283.77|286.41|283.51|24
1647296970000|2022-03-14 22:29:30|286.4|283.5|286.32|283.42|286.4|283.5|286.32|283.42|5
1647296980000|2022-03-14 22:29:40|286.28|283.38|286.22|283.32|286.32|283.42|286.2|283.3|23
1647296990000|2022-03-14 22:29:50|286.21|283.31|286.28|283.38|286.29|283.39|286.21|283.31|11
1647297000000|2022-03-14 22:30:00|286.27|283.37|286.22|283.32|286.28|283.38|286.22|283.32|7
1647297010000|2022-03-14 22:30:10|286.23|283.33|286.18|283.28|286.29|283.39|286.18|283.28|8
1647297020000|2022-03-14 22:30:20|286.17|283.27|286.24|283.34|286.24|283.34|286.16|283.26|6
1647297030000|2022-03-14 22:30:30|286.23|283.33|286.12|283.22|286.23|283.33|286.12|283.22|19
1647297040000|2022-03-14 22:30:40|286.13|283.23|286.16|283.26|286.18|283.28|286.13|283.23|12
1647297050000|2022-03-14 22:30:50|286.17|283.27|286.2|283.3|286.21|283.31|286.17|283.27|4
1647297060000|2022-03-14 22:31:00|286.18|283.28|286.17|283.27|286.2|283.3|286.11|283.21|14
1647297070000|2022-03-14 22:31:10|286.18|283.28|286.19|283.29|286.2|283.3|286.18|283.28|12
1647297080000|2022-03-14 22:31:20|286.18|283.28|286.2|283.3|286.21|283.31|286.16|283.26|14
1647297090000|2022-03-14 22:31:30|286.21|283.31|286.18|283.28|286.21|283.31|286.16|283.26|9
1647297100000|2022-03-14 22:31:40|286.17|283.27|286.22|283.32|286.22|283.32|286.17|283.27|9
1647297110000|2022-03-14 22:31:50|286.21|283.31|286.25|283.35|286.37|283.47|286.21|283.31|25
1647297120000|2022-03-14 22:32:00|286.23|283.33|286.28|283.38|286.31|283.41|286.2|283.3|21
1647297130000|2022-03-14 22:32:10|286.29|283.39|286.27|283.37|286.31|283.41|286.23|283.33|15
1647297140000|2022-03-14 22:32:20|286.24|283.34|286.43|283.53|286.58|283.68|286.24|283.34|26
1647297150000|2022-03-14 22:32:30|286.42|283.52|286.45|283.55|286.47|283.57|286.41|283.51|17
1647297160000|2022-03-14 22:32:40|286.46|283.56|286.66|283.76|286.66|283.76|286.46|283.56|18
1647297170000|2022-03-14 22:32:50|286.67|283.77|286.73|283.83|286.73|283.83|286.63|283.73|16
1647297180000|2022-03-14 22:33:00|286.72|283.82|286.76|283.86|286.77|283.87|286.7|283.8|23
1647297190000|2022-03-14 22:33:10|286.73|283.83|286.71|283.81|286.77|283.87|286.69|283.79|18
1647297200000|2022-03-14 22:33:20|286.7|283.8|286.7|283.8|286.72|283.82|286.68|283.78|15
1647297210000|2022-03-14 22:33:30|286.69|283.79|286.78|283.88|286.78|283.88|286.69|283.79|9
1647297220000|2022-03-14 22:33:40|286.75|283.85|286.75|283.85|286.76|283.86|286.72|283.82|16
1647297230000|2022-03-14 22:33:50|286.76|283.86|286.74|283.84|286.77|283.87|286.72|283.82|17
1647297240000|2022-03-14 22:34:00|286.75|283.85|286.77|283.87|286.77|283.87|286.73|283.83|11
1647297250000|2022-03-14 22:34:10|286.78|283.88|286.79|283.89|286.82|283.92|286.76|283.86|19
1647297260000|2022-03-14 22:34:20|286.81|283.91|286.81|283.91|286.84|283.94|286.78|283.88|19
1647297270000|2022-03-14 22:34:30|286.82|283.92|286.82|283.92|286.83|283.93|286.81|283.91|8
1647297280000|2022-03-14 22:34:40|286.81|283.91|286.78|283.88|286.86|283.96|286.78|283.88|10
1647297290000|2022-03-14 22:34:50|286.9|284|286.8|283.9|286.93|284.03|286.78|283.88|27
1647297300000|2022-03-14 22:35:00|286.85|283.95|286.83|283.93|286.88|283.98|286.76|283.86|24
1647297310000|2022-03-14 22:35:10|286.82|283.92|286.91|284.01|286.91|284.01|286.8|283.9|24
1647297320000|2022-03-14 22:35:20|286.84|283.94|286.75|283.85|286.87|283.97|286.75|283.85|24
1647297330000|2022-03-14 22:35:30|286.77|283.87|286.82|283.92|286.82|283.92|286.76|283.86|21
1647297340000|2022-03-14 22:35:40|286.85|283.95|286.8|283.9|286.85|283.95|286.79|283.89|14
1647297350000|2022-03-14 22:35:50|286.81|283.91|286.8|283.9|286.81|283.91|286.79|283.89|12
1647297360000|2022-03-14 22:36:00|286.81|283.91|286.85|283.95|286.85|283.95|286.75|283.85|19
1647297370000|2022-03-14 22:36:10|286.86|283.96|286.83|283.93|286.86|283.96|286.81|283.91|21
1647297380000|2022-03-14 22:36:20|286.84|283.94|286.82|283.92|286.86|283.96|286.81|283.91|11
1647297390000|2022-03-14 22:36:30|286.81|283.91|286.84|283.94|286.85|283.95|286.81|283.91|17
1647297400000|2022-03-14 22:36:40|286.85|283.95|286.84|283.94|286.86|283.96|286.8|283.9|13
1647297410000|2022-03-14 22:36:50|286.85|283.95|286.83|283.93|286.87|283.97|286.8|283.9|26
1647297420000|2022-03-14 22:37:00|286.87|283.97|286.87|283.97|286.87|283.97|286.8|283.9|23
1647297430000|2022-03-14 22:37:10|286.86|283.96|286.86|283.96|286.86|283.96|286.83|283.93|7
1647297440000|2022-03-14 22:37:20|286.85|283.95|286.86|283.96|286.86|283.96|286.83|283.93|7
1647297450000|2022-03-14 22:37:30|286.85|283.95|286.85|283.95|286.86|283.96|286.82|283.92|13
1647297460000|2022-03-14 22:37:40|286.86|283.96|286.95|284.05|286.95|284.05|286.81|283.91|20
1647297470000|2022-03-14 22:37:50|286.98|284.08|286.99|284.09|287.03|284.13|286.94|284.04|25
1647297480000|2022-03-14 22:38:00|287|284.1|286.99|284.09|287.04|284.14|286.98|284.08|28
1647297490000|2022-03-14 22:38:10|287|284.1|287.01|284.11|287.04|284.14|286.94|284.04|27
1647297500000|2022-03-14 22:38:20|287|284.1|286.97|284.07|287.03|284.13|286.95|284.05|26
1647297510000|2022-03-14 22:38:30|286.96|284.06|286.94|284.04|286.99|284.09|286.93|284.03|24
1647297520000|2022-03-14 22:38:40|286.95|284.05|286.96|284.06|287|284.1|286.94|284.04|23
1647297530000|2022-03-14 22:38:50|286.98|284.08|287.01|284.11|287.05|284.15|286.96|284.06|16
1647297540000|2022-03-14 22:39:00|287.02|284.12|286.97|284.07|287.04|284.14|286.89|283.99|21
1647297550000|2022-03-14 22:39:10|286.98|284.08|286.99|284.09|287|284.1|286.96|284.06|18
1647297560000|2022-03-14 22:39:20|286.98|284.08|286.96|284.06|287.03|284.13|286.96|284.06|27
1647297570000|2022-03-14 22:39:30|286.95|284.05|287.01|284.11|287.01|284.11|286.95|284.05|14
1647297580000|2022-03-14 22:39:40|287.03|284.13|287.03|284.13|287.05|284.15|286.96|284.06|23
1647297590000|2022-03-14 22:39:50|287.04|284.14|287.07|284.17|287.07|284.17|287.03|284.13|15
1647297600000|2022-03-14 22:40:00|287.06|284.16|287.16|284.26|287.19|284.29|287.06|284.16|22
1647297610000|2022-03-14 22:40:10|287.18|284.28|287.15|284.25|287.18|284.28|287.11|284.21|19
1647297620000|2022-03-14 22:40:20|287.17|284.27|287.15|284.25|287.17|284.27|287.12|284.22|18
1647297630000|2022-03-14 22:40:30|287.17|284.27|287.16|284.26|287.18|284.28|287.13|284.23|18
1647297640000|2022-03-14 22:40:40|287.17|284.27|287.18|284.28|287.18|284.28|287.15|284.25|15
1647297650000|2022-03-14 22:40:50|287.19|284.29|287.18|284.28|287.2|284.3|287.17|284.27|13
1647297660000|2022-03-14 22:41:00|287.19|284.29|287.18|284.28|287.2|284.3|287.17|284.27|15
1647297670000|2022-03-14 22:41:10|287.17|284.27|287.15|284.25|287.19|284.29|287.15|284.25|10
1647297680000|2022-03-14 22:41:20|287.14|284.24|287.16|284.26|287.18|284.28|287.12|284.22|15
1647297690000|2022-03-14 22:41:30|287.15|284.25|287.16|284.26|287.16|284.26|287.14|284.24|6
1647297700000|2022-03-14 22:41:40|287.19|284.29|287.16|284.26|287.2|284.3|287.15|284.25|12
1647297710000|2022-03-14 22:41:50|287.18|284.28|287.17|284.27|287.19|284.29|287.15|284.25|14
1647297720000|2022-03-14 22:42:00|287.16|284.26|287.18|284.28|287.19|284.29|287.13|284.23|17
1647297730000|2022-03-14 22:42:10|287.16|284.26|287.19|284.29|287.22|284.32|287.15|284.25|21
1647297740000|2022-03-14 22:42:20|287.2|284.3|287.04|284.14|287.21|284.31|287.02|284.12|25
1647297750000|2022-03-14 22:42:30|287.07|284.17|287.14|284.24|287.14|284.24|287.07|284.17|15
1647297760000|2022-03-14 22:42:40|287.17|284.27|287.3|284.4|287.34|284.44|287.16|284.26|24
1647297770000|2022-03-14 22:42:50|287.29|284.39|287.28|284.38|287.31|284.41|287.21|284.31|23
1647297780000|2022-03-14 22:43:00|287.3|284.4|287.34|284.44|287.35|284.45|287.3|284.4|26
1647297790000|2022-03-14 22:43:10|287.31|284.41|287.39|284.49|287.39|284.49|287.28|284.38|19
1647297800000|2022-03-14 22:43:20|287.38|284.48|287.31|284.41|287.49|284.59|287.3|284.4|30
1647297810000|2022-03-14 22:43:30|287.3|284.4|287.4|284.5|287.4|284.5|287.29|284.39|17
1647297820000|2022-03-14 22:43:40|287.38|284.48|287.43|284.53|287.43|284.53|287.38|284.48|11
1647297830000|2022-03-14 22:43:50|287.41|284.51|287.52|284.62|287.54|284.64|287.38|284.48|12
1647297840000|2022-03-14 22:44:00|287.51|284.61|287.63|284.73|287.69|284.79|287.51|284.61|14
1647297850000|2022-03-14 22:44:10|287.65|284.75|287.87|284.97|287.87|284.97|287.62|284.72|13
1647297860000|2022-03-14 22:44:20|287.88|284.98|287.71|284.81|287.9|285|287.65|284.75|24
1647297870000|2022-03-14 22:44:30|287.72|284.82|287.77|284.87|287.78|284.88|287.72|284.82|11
1647297880000|2022-03-14 22:44:40|287.8|284.9|287.89|284.99|287.89|284.99|287.78|284.88|16
1647297890000|2022-03-14 22:44:50|287.86|284.96|287.92|285.02|287.97|285.07|287.86|284.96|22
1647297900000|2022-03-14 22:45:00|287.95|285.05|288.04|285.14|288.04|285.14|287.95|285.05|21
1647297910000|2022-03-14 22:45:10|288.03|285.13|287.97|285.07|288.04|285.14|287.93|285.03|20
1647297920000|2022-03-14 22:45:20|287.94|285.04|287.95|285.05|287.97|285.07|287.89|284.99|17
1647297930000|2022-03-14 22:45:30|287.94|285.04|288.11|285.21|288.12|285.22|287.94|285.04|20
1647297940000|2022-03-14 22:45:40|288.1|285.2|288.04|285.14|288.15|285.25|287.98|285.08|31
1647297950000|2022-03-14 22:45:50|288.03|285.13|288.04|285.14|288.06|285.16|287.98|285.08|20
1647297960000|2022-03-14 22:46:00|288.01|285.11|287.88|284.98|288.06|285.16|287.87|284.97|27
1647297970000|2022-03-14 22:46:10|287.87|284.97|287.91|285.01|287.92|285.02|287.87|284.97|22
1647297980000|2022-03-14 22:46:20|287.9|285|287.91|285.01|287.95|285.05|287.86|284.96|21
1647297990000|2022-03-14 22:46:30|287.92|285.02|287.96|285.06|287.96|285.06|287.87|284.97|20
1647298000000|2022-03-14 22:46:40|287.97|285.07|287.98|285.08|287.99|285.09|287.92|285.02|23
1647298010000|2022-03-14 22:46:50|287.95|285.05|287.97|285.07|287.97|285.07|287.94|285.04|12
1647298020000|2022-03-14 22:47:00|287.96|285.06|287.95|285.05|287.97|285.07|287.94|285.04|14
1647298030000|2022-03-14 22:47:10|287.94|285.04|287.97|285.07|287.97|285.07|287.93|285.03|14
1647298040000|2022-03-14 22:47:20|287.94|285.04|287.66|284.76|287.96|285.06|287.66|284.76|29
1647298050000|2022-03-14 22:47:30|287.64|284.74|287.69|284.79|287.69|284.79|287.55|284.65|23
1647298060000|2022-03-14 22:47:40|287.67|284.77|287.65|284.75|287.76|284.86|287.61|284.71|24
1647298070000|2022-03-14 22:47:50|287.66|284.76|287.7|284.8|287.73|284.83|287.66|284.76|20
1647298080000|2022-03-14 22:48:00|287.71|284.81|287.61|284.71|287.71|284.81|287.61|284.71|15
1647298090000|2022-03-14 22:48:10|287.6|284.7|287.56|284.66|287.68|284.78|287.56|284.66|14
1647298100000|2022-03-14 22:48:20|287.55|284.65|287.84|284.94|287.86|284.96|287.55|284.65|23
1647298110000|2022-03-14 22:48:30|287.85|284.95|288.01|285.11|288.02|285.12|287.84|284.94|18
1647298120000|2022-03-14 22:48:40|288|285.1|288.2|285.3|288.2|285.3|287.99|285.09|26
1647298130000|2022-03-14 22:48:50|288.18|285.28|288.87|285.97|288.95|286.05|288.18|285.28|30
1647298140000|2022-03-14 22:49:00|288.92|286.02|289.56|286.66|289.71|286.81|288.83|285.93|35
1647298150000|2022-03-14 22:49:10|289.82|286.92|290.45|287.55|290.62|287.72|289.77|286.87|33
1647298160000|2022-03-14 22:49:20|290.48|287.58|290.39|287.49|290.48|287.58|290.05|287.15|34
1647298170000|2022-03-14 22:49:30|290.24|287.34|290.53|287.63|290.53|287.63|290.19|287.29|38
1647298180000|2022-03-14 22:49:40|290.46|287.56|290.63|287.73|290.65|287.75|290.45|287.55|34
1647298190000|2022-03-14 22:49:50|290.64|287.74|290.41|287.51|290.77|287.87|290.35|287.45|29
1647298200000|2022-03-14 22:50:00|290.42|287.52|290.57|287.67|290.58|287.68|290.38|287.48|32
1647298210000|2022-03-14 22:50:10|290.62|287.72|291.23|288.33|291.23|288.33|290.6|287.7|31
1647298220000|2022-03-14 22:50:20|291.24|288.34|291.2|288.3|291.3|288.4|291.14|288.24|34
1647298230000|2022-03-14 22:50:30|291.19|288.29|291.42|288.52|291.42|288.52|291.18|288.28|29
1647298240000|2022-03-14 22:50:40|291.4|288.5|291.32|288.42|291.41|288.51|291.29|288.39|19
1647298250000|2022-03-14 22:50:50|291.31|288.41|290.82|287.92|291.34|288.44|290.82|287.92|28
1647298260000|2022-03-14 22:51:00|290.86|287.96|290.21|287.31|290.86|287.96|290.21|287.31|29
1647298270000|2022-03-14 22:51:10|290.2|287.3|289.99|287.09|290.26|287.36|289.99|287.09|29
1647298280000|2022-03-14 22:51:20|290.02|287.12|290.26|287.36|290.28|287.38|289.98|287.08|32
1647298290000|2022-03-14 22:51:30|290.29|287.39|290.03|287.13|290.3|287.4|290.01|287.11|33
1647298300000|2022-03-14 22:51:40|290.02|287.12|289.59|286.69|290.02|287.12|289.59|286.69|31
1647298310000|2022-03-14 22:51:50|289.55|286.65|289.55|286.65|289.59|286.69|289.36|286.46|31
1647298320000|2022-03-14 22:52:00|289.5|286.6|289.02|286.12|289.5|286.6|289.02|286.12|34
1647298330000|2022-03-14 22:52:10|289.03|286.13|288.88|285.98|289.05|286.15|288.88|285.98|29
1647298340000|2022-03-14 22:52:20|288.87|285.97|288.89|285.99|288.94|286.04|288.77|285.87|26
1647298350000|2022-03-14 22:52:30|288.9|286|288.85|285.95|289.08|286.18|288.85|285.95|30
1647298360000|2022-03-14 22:52:40|288.84|285.94|288.92|286.02|288.93|286.03|288.84|285.94|16
1647298370000|2022-03-14 22:52:50|288.91|286.01|288.74|285.84|288.91|286.01|288.66|285.76|24
1647298380000|2022-03-14 22:53:00|288.69|285.79|288.46|285.56|288.69|285.79|288.35|285.45|23
1647298390000|2022-03-14 22:53:10|288.43|285.53|288.02|285.12|288.43|285.53|288.02|285.12|31
1647298400000|2022-03-14 22:53:20|287.98|285.08|288.09|285.19|288.15|285.25|287.9|285|27
1647298410000|2022-03-14 22:53:30|288.03|285.13|288.25|285.35|288.25|285.35|287.96|285.06|25
1647298420000|2022-03-14 22:53:40|288.24|285.34|288.03|285.13|288.24|285.34|287.94|285.04|32
1647298430000|2022-03-14 22:53:50|288.02|285.12|288.06|285.16|288.16|285.26|288.02|285.12|28
1647298440000|2022-03-14 22:54:00|288.04|285.14|288.25|285.35|288.26|285.36|287.97|285.07|28
1647298450000|2022-03-14 22:54:10|288.24|285.34|288.24|285.34|288.24|285.34|288.18|285.28|9
1647298460000|2022-03-14 22:54:20|288.2|285.3|288.26|285.36|288.28|285.38|288.19|285.29|19
1647298470000|2022-03-14 22:54:30|288.27|285.37|287.81|284.91|288.27|285.37|287.81|284.91|31
1647298480000|2022-03-14 22:54:40|287.8|284.9|287.7|284.8|287.82|284.92|287.68|284.78|28
1647298490000|2022-03-14 22:54:50|287.69|284.79|287.76|284.86|287.83|284.93|287.66|284.76|20
1647298500000|2022-03-14 22:55:00|287.75|284.85|288|285.1|288.02|285.12|287.74|284.84|23
1647298510000|2022-03-14 22:55:10|288.02|285.12|288.04|285.14|288.12|285.22|287.97|285.07|21
1647298520000|2022-03-14 22:55:20|288.05|285.15|288.31|285.41|288.33|285.43|288.05|285.15|14
1647298530000|2022-03-14 22:55:30|288.33|285.43|288.24|285.34|288.34|285.44|288.19|285.29|22
1647298540000|2022-03-14 22:55:40|288.23|285.33|288.24|285.34|288.25|285.35|288.11|285.21|16
1647298550000|2022-03-14 22:55:50|288.25|285.35|288.24|285.34|288.26|285.36|288.19|285.29|19
1647298560000|2022-03-14 22:56:00|288.21|285.31|288.17|285.27|288.24|285.34|288.03|285.13|25
1647298570000|2022-03-14 22:56:10|288.23|285.33|288.37|285.47|288.41|285.51|288.11|285.21|22
1647298580000|2022-03-14 22:56:20|288.36|285.46|288.52|285.62|288.52|285.62|288.34|285.44|15
1647298590000|2022-03-14 22:56:30|288.51|285.61|288.51|285.61|288.54|285.64|288.47|285.57|18
1647298600000|2022-03-14 22:56:40|288.49|285.59|288.51|285.61|288.53|285.63|288.48|285.58|18
1647298610000|2022-03-14 22:56:50|288.5|285.6|288.51|285.61|288.52|285.62|288.49|285.59|13
1647298620000|2022-03-14 22:57:00|288.5|285.6|288.5|285.6|288.55|285.65|288.48|285.58|19
1647298630000|2022-03-14 22:57:10|288.49|285.59|288.5|285.6|288.56|285.66|288.47|285.57|20
1647298640000|2022-03-14 22:57:20|288.49|285.59|288.51|285.61|288.54|285.64|288.48|285.58|22
1647298650000|2022-03-14 22:57:30|288.49|285.59|288.52|285.62|288.53|285.63|288.49|285.59|11
1647298660000|2022-03-14 22:57:40|288.49|285.59|288.49|285.59|288.53|285.63|288.48|285.58|20
1647298670000|2022-03-14 22:57:50|288.48|285.58|288.45|285.55|288.49|285.59|288.45|285.55|12
1647298680000|2022-03-14 22:58:00|288.46|285.56|288.34|285.44|288.47|285.57|288.3|285.4|23
1647298690000|2022-03-14 22:58:10|288.35|285.45|288.11|285.21|288.35|285.45|288.11|285.21|29
1647298700000|2022-03-14 22:58:20|288.13|285.23|288.14|285.24|288.18|285.28|288.03|285.13|26
1647298710000|2022-03-14 22:58:30|288.13|285.23|288.14|285.24|288.17|285.27|288.13|285.23|13
1647298720000|2022-03-14 22:58:40|288.13|285.23|287.96|285.06|288.13|285.23|287.95|285.05|20
1647298730000|2022-03-14 22:58:50|287.98|285.08|287.78|284.88|287.99|285.09|287.78|284.88|22
1647298740000|2022-03-14 22:59:00|287.77|284.87|287.59|284.69|287.77|284.87|287.59|284.69|17
1647298750000|2022-03-14 22:59:10|287.63|284.73|287.86|284.96|287.89|284.99|287.63|284.73|32
1647298760000|2022-03-14 22:59:20|287.87|284.97|287.77|284.87|287.91|285.01|287.74|284.84|26
1647298770000|2022-03-14 22:59:30|287.74|284.84|287.75|284.85|287.77|284.87|287.74|284.84|17
1647298780000|2022-03-14 22:59:40|287.76|284.86|287.76|284.86|287.8|284.9|287.74|284.84|19
1647298790000|2022-03-14 22:59:50|287.77|284.87|287.75|284.85|287.77|284.87|287.75|284.85|7
1647298800000|2022-03-14 23:00:00|287.78|284.88|288.05|285.15|288.14|285.24|287.78|284.88|22
1647298810000|2022-03-14 23:00:10|288.1|285.2|288.05|285.15|288.1|285.2|288.02|285.12|21
1647298820000|2022-03-14 23:00:20|288.03|285.13|288.01|285.11|288.06|285.16|288|285.1|18
1647298830000|2022-03-14 23:00:30|288|285.1|288.15|285.25|288.18|285.28|287.99|285.09|23
1647298840000|2022-03-14 23:00:40|288.14|285.24|288.13|285.23|288.24|285.34|288.12|285.22|26
1647298850000|2022-03-14 23:00:50|288.11|285.21|288.16|285.26|288.19|285.29|288.1|285.2|27
1647298860000|2022-03-14 23:01:00|288.15|285.25|288.19|285.29|288.2|285.3|288.13|285.23|17
1647298870000|2022-03-14 23:01:10|288.2|285.3|288.21|285.31|288.23|285.33|288.19|285.29|16
1647298880000|2022-03-14 23:01:20|288.22|285.32|288.24|285.34|288.28|285.38|288.2|285.3|25
1647298890000|2022-03-14 23:01:30|288.26|285.36|288.28|285.38|288.28|285.38|288.2|285.3|21
1647298900000|2022-03-14 23:01:40|288.38|285.48|288.28|285.38|288.41|285.51|288.25|285.35|29
1647298910000|2022-03-14 23:01:50|288.25|285.35|287.97|285.07|288.33|285.43|287.97|285.07|30
1647298920000|2022-03-14 23:02:00|287.94|285.04|287.9|285|287.95|285.05|287.84|284.94|27
1647298930000|2022-03-14 23:02:10|287.89|284.99|287.96|285.06|287.99|285.09|287.88|284.98|19
1647298940000|2022-03-14 23:02:20|287.97|285.07|288.01|285.11|288.02|285.12|287.96|285.06|9
1647298950000|2022-03-14 23:02:30|288|285.1|287.98|285.08|288.01|285.11|287.98|285.08|5
1647298960000|2022-03-14 23:02:40|287.97|285.07|287.92|285.02|287.97|285.07|287.9|285|16
1647298970000|2022-03-14 23:02:50|287.93|285.03|287.96|285.06|287.97|285.07|287.93|285.03|9
1647298980000|2022-03-14 23:03:00|287.95|285.05|287.93|285.03|287.95|285.05|287.93|285.03|9
1647298990000|2022-03-14 23:03:10|287.92|285.02|287.9|285|287.92|285.02|287.86|284.96|12
1647299000000|2022-03-14 23:03:20|287.89|284.99|287.99|285.09|287.99|285.09|287.89|284.99|18
1647299010000|2022-03-14 23:03:30|288|285.1|287.98|285.08|288.02|285.12|287.96|285.06|12
1647299020000|2022-03-14 23:03:40|287.99|285.09|287.98|285.08|288.02|285.12|287.98|285.08|6
1647299030000|2022-03-14 23:03:50|287.99|285.09|288.07|285.17|288.07|285.17|287.99|285.09|9
1647299040000|2022-03-14 23:04:00|288.08|285.18|288.11|285.21|288.14|285.24|288.04|285.14|26
1647299050000|2022-03-14 23:04:10|288.1|285.2|288.16|285.26|288.22|285.32|288.08|285.18|23
1647299060000|2022-03-14 23:04:20|288.14|285.24|288.15|285.25|288.16|285.26|288.11|285.21|16
1647299070000|2022-03-14 23:04:30|288.13|285.23|288.17|285.27|288.24|285.34|288.13|285.23|20
1647299080000|2022-03-14 23:04:40|288.16|285.26|288.19|285.29|288.2|285.3|288.14|285.24|17
1647299090000|2022-03-14 23:04:50|288.21|285.31|288.19|285.29|288.21|285.31|288.14|285.24|22
1647299100000|2022-03-14 23:05:00|288.2|285.3|288.39|285.49|288.39|285.49|288.19|285.29|20
1647299110000|2022-03-14 23:05:10|288.35|285.45|288.42|285.52|288.56|285.66|288.34|285.44|25
1647299120000|2022-03-14 23:05:20|288.41|285.51|288.42|285.52|288.43|285.53|288.36|285.46|26
1647299130000|2022-03-14 23:05:30|288.41|285.51|288.36|285.46|288.5|285.6|288.36|285.46|26
1647299140000|2022-03-14 23:05:40|288.35|285.45|288.37|285.47|288.41|285.51|288.34|285.44|23
1647299150000|2022-03-14 23:05:50|288.41|285.51|288.48|285.58|288.48|285.58|288.33|285.43|27
1647299160000|2022-03-14 23:06:00|288.47|285.57|288.38|285.48|288.51|285.61|288.38|285.48|22
1647299170000|2022-03-14 23:06:10|288.41|285.51|288.32|285.42|288.44|285.54|288.28|285.38|25
1647299180000|2022-03-14 23:06:20|288.28|285.38|288.29|285.39|288.34|285.44|288.25|285.35|22
1647299190000|2022-03-14 23:06:30|288.28|285.38|288.27|285.37|288.33|285.43|288.22|285.32|30
1647299200000|2022-03-14 23:06:40|288.25|285.35|288.34|285.44|288.34|285.44|288.21|285.31|26
1647299210000|2022-03-14 23:06:50|288.33|285.43|288.24|285.34|288.33|285.43|288.23|285.33|25
1647299220000|2022-03-14 23:07:00|288.23|285.33|288.25|285.35|288.27|285.37|288.22|285.32|18
1647299230000|2022-03-14 23:07:10|288.24|285.34|288.31|285.41|288.31|285.41|288.23|285.33|23
1647299240000|2022-03-14 23:07:20|288.3|285.4|288.42|285.52|288.42|285.52|288.24|285.34|22
1647299250000|2022-03-14 23:07:30|288.43|285.53|288.39|285.49|288.43|285.53|288.39|285.49|16
1647299260000|2022-03-14 23:07:40|288.38|285.48|288.34|285.44|288.39|285.49|288.32|285.42|15
1647299270000|2022-03-14 23:07:50|288.33|285.43|288.22|285.32|288.35|285.45|288.22|285.32|19
1647299280000|2022-03-14 23:08:00|288.24|285.34|288.15|285.25|288.28|285.38|288.15|285.25|17
1647299290000|2022-03-14 23:08:10|288.16|285.26|288.21|285.31|288.23|285.33|288.13|285.23|27
1647299300000|2022-03-14 23:08:20|288.22|285.32|288.2|285.3|288.26|285.36|288.17|285.27|25
1647299310000|2022-03-14 23:08:30|288.22|285.32|288.22|285.32|288.25|285.35|288.16|285.26|23
1647299320000|2022-03-14 23:08:40|288.21|285.31|288.28|285.38|288.28|285.38|288.21|285.31|18
1647299330000|2022-03-14 23:08:50|288.29|285.39|288.39|285.49|288.41|285.51|288.27|285.37|13
1647299340000|2022-03-14 23:09:00|288.38|285.48|288.29|285.39|288.39|285.49|288.29|285.39|13
1647299350000|2022-03-14 23:09:10|288.32|285.42|288.37|285.47|288.37|285.47|288.29|285.39|17
1647299360000|2022-03-14 23:09:20|288.36|285.46|288.48|285.58|288.49|285.59|288.35|285.45|21
1647299370000|2022-03-14 23:09:30|288.49|285.59|288.47|285.57|288.51|285.61|288.46|285.56|22
1647299380000|2022-03-14 23:09:40|288.46|285.56|288.44|285.54|288.49|285.59|288.44|285.54|15
1647299390000|2022-03-14 23:09:50|288.45|285.55|288.51|285.61|288.52|285.62|288.42|285.52|22
1647299400000|2022-03-14 23:10:00|288.48|285.58|288.46|285.56|288.51|285.61|288.4|285.5|19
1647299410000|2022-03-14 23:10:10|288.45|285.55|288.37|285.47|288.45|285.55|288.37|285.47|12
1647299420000|2022-03-14 23:10:20|288.36|285.46|288.34|285.44|288.36|285.46|288.3|285.4|19
1647299430000|2022-03-14 23:10:30|288.33|285.43|288.51|285.61|288.51|285.61|288.33|285.43|15
1647299440000|2022-03-14 23:10:40|288.5|285.6|288.44|285.54|288.5|285.6|288.39|285.49|12
1647299450000|2022-03-14 23:10:50|288.43|285.53|288.45|285.55|288.46|285.56|288.42|285.52|19
1647299460000|2022-03-14 23:11:00|288.44|285.54|288.47|285.57|288.5|285.6|288.44|285.54|17
1647299470000|2022-03-14 23:11:10|288.45|285.55|288.47|285.57|288.48|285.58|288.4|285.5|18
1647299480000|2022-03-14 23:11:20|288.5|285.6|288.83|285.93|288.85|285.95|288.5|285.6|33
1647299490000|2022-03-14 23:11:30|288.84|285.94|288.85|285.95|288.86|285.96|288.79|285.89|28
1647299500000|2022-03-14 23:11:40|288.87|285.97|288.92|286.02|288.93|286.03|288.85|285.95|28
1647299510000|2022-03-14 23:11:50|288.91|286.01|288.9|286|288.92|286.02|288.76|285.86|25
1647299520000|2022-03-14 23:12:00|288.95|286.05|289.13|286.23|289.16|286.26|288.95|286.05|26
1647299530000|2022-03-14 23:12:10|289.14|286.24|289.19|286.29|289.22|286.32|289.05|286.15|31
1647299540000|2022-03-14 23:12:20|289.2|286.3|289.11|286.21|289.2|286.3|289.09|286.19|30
1647299550000|2022-03-14 23:12:30|289.1|286.2|289.09|286.19|289.14|286.24|289.06|286.16|28
1647299560000|2022-03-14 23:12:40|289.12|286.22|289.17|286.27|289.25|286.35|289.12|286.22|20
1647299570000|2022-03-14 23:12:50|289.16|286.26|289.21|286.31|289.22|286.32|289.11|286.21|20
1647299580000|2022-03-14 23:13:00|289.19|286.29|289.16|286.26|289.19|286.29|289.13|286.23|26
1647299590000|2022-03-14 23:13:10|289.17|286.27|289.26|286.36|289.32|286.42|289.17|286.27|22
1647299600000|2022-03-14 23:13:20|289.25|286.35|289.47|286.57|289.55|286.65|289.25|286.35|30
1647299610000|2022-03-14 23:13:30|289.46|286.56|289.37|286.47|289.55|286.65|289.37|286.47|29
1647299620000|2022-03-14 23:13:40|289.4|286.5|289.64|286.74|289.65|286.75|289.34|286.44|27
1647299630000|2022-03-14 23:13:50|289.67|286.77|289.66|286.76|289.77|286.87|289.66|286.76|26
1647299640000|2022-03-14 23:14:00|289.65|286.75|289.73|286.83|289.77|286.87|289.59|286.69|26
1647299650000|2022-03-14 23:14:10|289.75|286.85|289.72|286.82|289.78|286.88|289.71|286.81|21
1647299660000|2022-03-14 23:14:20|289.73|286.83|289.82|286.92|289.82|286.92|289.72|286.82|18
1647299670000|2022-03-14 23:14:30|289.79|286.89|289.8|286.9|289.82|286.92|289.69|286.79|26
1647299680000|2022-03-14 23:14:40|289.87|286.97|290.01|287.11|290.14|287.24|289.87|286.97|31
1647299690000|2022-03-14 23:14:50|290.03|287.13|289.94|287.04|290.06|287.16|289.87|286.97|31
1647299700000|2022-03-14 23:15:00|289.95|287.05|290.14|287.24|290.19|287.29|289.92|287.02|24
1647299710000|2022-03-14 23:15:10|290.11|287.21|290.17|287.27|290.17|287.27|290.07|287.17|21
1647299720000|2022-03-14 23:15:20|290.18|287.28|290.39|287.49|290.41|287.51|290.18|287.28|25
1647299730000|2022-03-14 23:15:30|290.4|287.5|290.41|287.51|290.44|287.54|290.38|287.48|12
1647299740000|2022-03-14 23:15:40|290.39|287.49|290.42|287.52|290.44|287.54|290.37|287.47|24
1647299750000|2022-03-14 23:15:50|290.4|287.5|290.39|287.49|290.41|287.51|290.35|287.45|23
1647299760000|2022-03-14 23:16:00|290.36|287.46|290.39|287.49|290.39|287.49|290.36|287.46|9
1647299770000|2022-03-14 23:16:10|290.36|287.46|290.32|287.42|290.4|287.5|290.3|287.4|15
1647299780000|2022-03-14 23:16:20|290.3|287.4|290.28|287.38|290.32|287.42|290.24|287.34|20
1647299790000|2022-03-14 23:16:30|290.29|287.39|290.27|287.37|290.33|287.43|290.25|287.35|21
1647299800000|2022-03-14 23:16:40|290.26|287.36|290.25|287.35|290.29|287.39|290.23|287.33|16
1647299810000|2022-03-14 23:16:50|290.26|287.36|290.08|287.18|290.28|287.38|290.08|287.18|25
1647299820000|2022-03-14 23:17:00|290.09|287.19|290.1|287.2|290.16|287.26|290.05|287.15|21
1647299830000|2022-03-14 23:17:10|290.11|287.21|290.15|287.25|290.16|287.26|290.07|287.17|18
1647299840000|2022-03-14 23:17:20|290.13|287.23|290.29|287.39|290.29|287.39|290.05|287.15|24
1647299850000|2022-03-14 23:17:30|290.28|287.38|290.27|287.37|290.34|287.44|290.21|287.31|28
1647299860000|2022-03-14 23:17:40|290.28|287.38|290.26|287.36|290.28|287.38|290.24|287.34|17
1647299870000|2022-03-14 23:17:50|290.24|287.34|290.25|287.35|290.27|287.37|290.23|287.33|23
1647299880000|2022-03-14 23:18:00|290.26|287.36|290.29|287.39|290.3|287.4|290.25|287.35|22
1647299890000|2022-03-14 23:18:10|290.27|287.37|290.26|287.36|290.27|287.37|290.23|287.33|24
1647299900000|2022-03-14 23:18:20|290.24|287.34|290.21|287.31|290.24|287.34|290.2|287.3|24
1647299910000|2022-03-14 23:18:30|290.22|287.32|290.06|287.16|290.22|287.32|290.06|287.16|19
1647299920000|2022-03-14 23:18:40|290.04|287.14|290.22|287.32|290.29|287.39|290.04|287.14|19
1647299930000|2022-03-14 23:18:50|290.23|287.33|290.21|287.31|290.23|287.33|290.21|287.31|14
1647299940000|2022-03-14 23:19:00|290.22|287.32|290.19|287.29|290.24|287.34|290.19|287.29|18
1647299950000|2022-03-14 23:19:10|290.2|287.3|290.25|287.35|290.28|287.38|290.17|287.27|26
1647299960000|2022-03-14 23:19:20|290.23|287.33|290.22|287.32|290.27|287.37|290.22|287.32|15
1647299970000|2022-03-14 23:19:30|290.23|287.33|290.47|287.57|290.52|287.62|290.23|287.33|24
1647299980000|2022-03-14 23:19:40|290.48|287.58|290.4|287.5|290.49|287.59|290.4|287.5|17
1647299990000|2022-03-14 23:19:50|290.41|287.51|290.44|287.54|290.45|287.55|290.39|287.49|13
1647300000000|2022-03-14 23:20:00|290.45|287.55|290.52|287.62|290.55|287.65|290.45|287.55|17
1647300010000|2022-03-14 23:20:10|290.51|287.61|290.45|287.55|290.52|287.62|290.42|287.52|17
1647300020000|2022-03-14 23:20:20|290.47|287.57|290.56|287.66|290.57|287.67|290.47|287.57|19
1647300030000|2022-03-14 23:20:30|290.55|287.65|290.57|287.67|290.57|287.67|290.55|287.65|7
1647300040000|2022-03-14 23:20:40|290.6|287.7|290.61|287.71|290.62|287.72|290.58|287.68|10
1647300050000|2022-03-14 23:20:50|290.6|287.7|290.54|287.64|290.62|287.72|290.54|287.64|14
1647300060000|2022-03-14 23:21:00|290.52|287.62|290.49|287.59|290.52|287.62|290.45|287.55|22
1647300070000|2022-03-14 23:21:10|290.48|287.58|290.48|287.58|290.49|287.59|290.44|287.54|10
1647300080000|2022-03-14 23:21:20|290.47|287.57|290.46|287.56|290.49|287.59|290.46|287.56|5
1647300090000|2022-03-14 23:21:30|290.47|287.57|290.46|287.56|290.47|287.57|290.46|287.56|4
1647300100000|2022-03-14 23:21:40|290.47|287.57|290.45|287.55|290.48|287.58|290.45|287.55|4
1647300110000|2022-03-14 23:21:50|290.44|287.54|290.53|287.63|290.62|287.72|290.44|287.54|8
1647300120000|2022-03-14 23:22:00|290.54|287.64|290.75|287.85|290.75|287.85|290.54|287.64|14
1647300130000|2022-03-14 23:22:10|290.74|287.84|290.72|287.82|290.75|287.85|290.72|287.82|7
1647300140000|2022-03-14 23:22:20|290.71|287.81|290.82|287.92|290.83|287.93|290.7|287.8|13
1647300150000|2022-03-14 23:22:30|290.8|287.9|290.81|287.91|290.85|287.95|290.77|287.87|23
1647300160000|2022-03-14 23:22:40|290.83|287.93|290.78|287.88|290.83|287.93|290.75|287.85|19
1647300170000|2022-03-14 23:22:50|290.74|287.84|290.72|287.82|290.79|287.89|290.7|287.8|16
1647300180000|2022-03-14 23:23:00|290.71|287.81|290.68|287.78|290.71|287.81|290.65|287.75|14
1647300190000|2022-03-14 23:23:10|290.69|287.79|290.71|287.81|290.71|287.81|290.65|287.75|15
1647300200000|2022-03-14 23:23:20|290.7|287.8|291.05|288.15|291.05|288.15|290.64|287.74|23
1647300210000|2022-03-14 23:23:30|291.11|288.21|290.98|288.08|291.18|288.28|290.98|288.08|31
1647300220000|2022-03-14 23:23:40|290.97|288.07|290.82|287.92|290.97|288.07|290.82|287.92|24
1647300230000|2022-03-14 23:23:50|290.83|287.93|290.94|288.04|290.94|288.04|290.83|287.93|23
1647300240000|2022-03-14 23:24:00|290.93|288.03|290.91|288.01|290.97|288.07|290.91|288.01|10
1647300250000|2022-03-14 23:24:10|290.92|288.02|290.86|287.96|290.92|288.02|290.81|287.91|24
1647300260000|2022-03-14 23:24:20|290.85|287.95|291|288.1|291.03|288.13|290.85|287.95|25
1647300270000|2022-03-14 23:24:30|290.99|288.09|290.99|288.09|290.99|288.09|290.97|288.07|14
1647300280000|2022-03-14 23:24:40|290.98|288.08|290.96|288.06|290.99|288.09|290.92|288.02|16
1647300290000|2022-03-14 23:24:50|290.97|288.07|290.98|288.08|291.01|288.11|290.96|288.06|13
1647300300000|2022-03-14 23:25:00|290.99|288.09|290.99|288.09|291|288.1|290.97|288.07|16
1647300310000|2022-03-14 23:25:10|291|288.1|290.96|288.06|291|288.1|290.95|288.05|19
1647300320000|2022-03-14 23:25:20|290.97|288.07|290.94|288.04|290.97|288.07|290.9|288|14
1647300330000|2022-03-14 23:25:30|290.93|288.03|290.97|288.07|290.97|288.07|290.93|288.03|13
1647300340000|2022-03-14 23:25:40|290.98|288.08|291.14|288.24|291.14|288.24|290.96|288.06|19
1647300350000|2022-03-14 23:25:50|291.13|288.23|291.04|288.14|291.14|288.24|291.04|288.14|17
1647300360000|2022-03-14 23:26:00|291.03|288.13|290.96|288.06|291.05|288.15|290.93|288.03|22
1647300370000|2022-03-14 23:26:10|290.94|288.04|291.08|288.18|291.13|288.23|290.94|288.04|26
1647300380000|2022-03-14 23:26:20|291.1|288.2|291.28|288.38|291.3|288.4|291.08|288.18|19
1647300390000|2022-03-14 23:26:30|291.29|288.39|291.24|288.34|291.34|288.44|291.21|288.31|17
1647300400000|2022-03-14 23:26:40|291.23|288.33|291.23|288.33|291.23|288.33|291.23|288.33|1
1647300410000|2022-03-14 23:26:50|291.19|288.29|291.03|288.13|291.21|288.31|291.01|288.11|28
1647300420000|2022-03-14 23:27:00|291.05|288.15|290.98|288.08|291.06|288.16|290.98|288.08|12
1647300430000|2022-03-14 23:27:10|290.96|288.06|290.94|288.04|290.98|288.08|290.92|288.02|21
1647300440000|2022-03-14 23:27:20|290.96|288.06|290.85|287.95|290.96|288.06|290.83|287.93|18
1647300450000|2022-03-14 23:27:30|290.88|287.98|290.83|287.93|290.88|287.98|290.78|287.88|21
1647300460000|2022-03-14 23:27:40|290.85|287.95|290.74|287.84|290.85|287.95|290.7|287.8|15
1647300470000|2022-03-14 23:27:50|290.75|287.85|290.68|287.78|290.77|287.87|290.68|287.78|23
1647300480000|2022-03-14 23:28:00|290.69|287.79|290.72|287.82|290.75|287.85|290.68|287.78|13
1647300490000|2022-03-14 23:28:10|290.71|287.81|290.72|287.82|290.74|287.84|290.7|287.8|16
1647300500000|2022-03-14 23:28:20|290.73|287.83|290.72|287.82|290.73|287.83|290.71|287.81|10
1647300510000|2022-03-14 23:28:30|290.71|287.81|290.68|287.78|290.71|287.81|290.67|287.77|18
1647300520000|2022-03-14 23:28:40|290.7|287.8|290.67|287.77|290.7|287.8|290.67|287.77|5
1647300530000|2022-03-14 23:28:50|290.68|287.78|290.6|287.7|290.69|287.79|290.54|287.64|27
1647300540000|2022-03-14 23:29:00|290.54|287.64|290.53|287.63|290.55|287.65|290.53|287.63|14
1647300550000|2022-03-14 23:29:10|290.56|287.66|290.53|287.63|290.56|287.66|290.53|287.63|3
1647300560000|2022-03-14 23:29:20|290.52|287.62|290.56|287.66|290.6|287.7|290.52|287.62|15
1647300570000|2022-03-14 23:29:30|290.57|287.67|290.63|287.73|290.63|287.73|290.56|287.66|6
1647300580000|2022-03-14 23:29:40|290.69|287.79|290.7|287.8|290.73|287.83|290.67|287.77|18
1647300590000|2022-03-14 23:29:50|290.68|287.78|290.71|287.81|290.73|287.83|290.68|287.78|13
1647300600000|2022-03-14 23:30:00|290.72|287.82|290.79|287.89|290.79|287.89|290.72|287.82|16
1647300610000|2022-03-14 23:30:10|290.78|287.88|290.78|287.88|290.8|287.9|290.75|287.85|13
1647300620000|2022-03-14 23:30:20|290.76|287.86|290.78|287.88|290.8|287.9|290.76|287.86|11
1647300640000|2022-03-14 23:30:40|290.79|287.89|290.77|287.87|290.79|287.89|290.77|287.87|5
1647300650000|2022-03-14 23:30:50|290.76|287.86|290.77|287.87|290.77|287.87|290.76|287.86|2
1647300660000|2022-03-14 23:31:00|290.76|287.86|290.76|287.86|290.76|287.86|290.75|287.85|7
1647300670000|2022-03-14 23:31:10|290.75|287.85|290.81|287.91|290.82|287.92|290.71|287.81|24
1647300680000|2022-03-14 23:31:20|290.8|287.9|290.8|287.9|290.83|287.93|290.8|287.9|15
1647300690000|2022-03-14 23:31:30|290.82|287.92|290.83|287.93|290.85|287.95|290.8|287.9|13
1647300700000|2022-03-14 23:31:40|290.82|287.92|290.82|287.92|290.87|287.97|290.8|287.9|26
1647300710000|2022-03-14 23:31:50|290.81|287.91|290.79|287.89|290.83|287.93|290.78|287.88|16
1647300720000|2022-03-14 23:32:00|290.8|287.9|290.76|287.86|290.8|287.9|290.76|287.86|9
1647300730000|2022-03-14 23:32:10|290.77|287.87|290.77|287.87|290.77|287.87|290.77|287.87|1
1647300740000|2022-03-14 23:32:20|290.76|287.86|290.74|287.84|290.77|287.87|290.74|287.84|7
1647300750000|2022-03-14 23:32:30|290.75|287.85|290.74|287.84|290.75|287.85|290.73|287.83|6
1647300760000|2022-03-14 23:32:40|290.73|287.83|290.73|287.83|290.77|287.87|290.73|287.83|9
1647300770000|2022-03-14 23:32:50|290.75|287.85|290.72|287.82|290.77|287.87|290.72|287.82|13
1647300780000|2022-03-14 23:33:00|290.73|287.83|290.73|287.83|290.76|287.86|290.72|287.82|13
1647300790000|2022-03-14 23:33:10|290.74|287.84|290.73|287.83|290.76|287.86|290.72|287.82|13
1647300800000|2022-03-14 23:33:20|290.72|287.82|290.79|287.89|290.79|287.89|290.72|287.82|12
1647300810000|2022-03-14 23:33:30|290.8|287.9|290.95|288.05|290.96|288.06|290.78|287.88|23
1647300820000|2022-03-14 23:33:40|290.96|288.06|290.93|288.03|290.96|288.06|290.91|288.01|13
1647300830000|2022-03-14 23:33:50|290.94|288.04|290.92|288.02|290.94|288.04|290.91|288.01|7
1647300840000|2022-03-14 23:34:00|290.91|288.01|290.91|288.01|290.93|288.03|290.91|288.01|9
1647300850000|2022-03-14 23:34:10|290.89|287.99|290.8|287.9|290.89|287.99|290.79|287.89|24
1647300860000|2022-03-14 23:34:20|290.79|287.89|290.79|287.89|290.82|287.92|290.78|287.88|16
1647300870000|2022-03-14 23:34:30|290.78|287.88|290.84|287.94|290.85|287.95|290.78|287.88|21
1647300880000|2022-03-14 23:34:40|290.85|287.95|290.87|287.97|290.87|287.97|290.84|287.94|6
1647300890000|2022-03-14 23:34:50|290.84|287.94|290.87|287.97|290.87|287.97|290.84|287.94|4
1647300900000|2022-03-14 23:35:00|290.85|287.95|290.85|287.95|290.88|287.98|290.84|287.94|13
1647300910000|2022-03-14 23:35:10|290.87|287.97|290.8|287.9|290.87|287.97|290.78|287.88|23
1647300920000|2022-03-14 23:35:20|290.79|287.89|290.82|287.92|290.82|287.92|290.79|287.89|11
1647300930000|2022-03-14 23:35:30|290.81|287.91|290.85|287.95|290.87|287.97|290.81|287.91|11
1647300940000|2022-03-14 23:35:40|290.84|287.94|290.82|287.92|290.84|287.94|290.8|287.9|7
1647300950000|2022-03-14 23:35:50|290.81|287.91|290.81|287.91|290.82|287.92|290.81|287.91|3
1647300960000|2022-03-14 23:36:00|290.8|287.9|290.8|287.9|290.81|287.91|290.8|287.9|5
1647300970000|2022-03-14 23:36:10|290.81|287.91|290.8|287.9|290.81|287.91|290.8|287.9|10
1647300980000|2022-03-14 23:36:20|290.81|287.91|290.81|287.91|290.81|287.91|290.8|287.9|5
1647300990000|2022-03-14 23:36:30|290.8|287.9|290.81|287.91|290.81|287.91|290.8|287.9|6
1647301000000|2022-03-14 23:36:40|290.84|287.94|290.78|287.88|290.84|287.94|290.78|287.88|20
1647301010000|2022-03-14 23:36:50|290.8|287.9|290.77|287.87|290.81|287.91|290.77|287.87|13
1647301020000|2022-03-14 23:37:00|290.75|287.85|290.76|287.86|290.76|287.86|290.74|287.84|10
1647301030000|2022-03-14 23:37:10|290.75|287.85|290.76|287.86|290.77|287.87|290.75|287.85|15
1647301040000|2022-03-14 23:37:20|290.79|287.89|290.79|287.89|290.82|287.92|290.77|287.87|18
1647301050000|2022-03-14 23:37:30|290.8|287.9|290.79|287.89|290.81|287.91|290.78|287.88|10
1647301060000|2022-03-14 23:37:40|290.78|287.88|290.78|287.88|290.8|287.9|290.78|287.88|7
1647301070000|2022-03-14 23:37:50|290.79|287.89|290.74|287.84|290.79|287.89|290.74|287.84|14
1647301080000|2022-03-14 23:38:00|290.77|287.87|290.74|287.84|290.79|287.89|290.73|287.83|13
1647301090000|2022-03-14 23:38:10|290.72|287.82|290.76|287.86|290.81|287.91|290.71|287.81|16
1647301100000|2022-03-14 23:38:20|290.78|287.88|290.8|287.9|290.8|287.9|290.76|287.86|11
1647301110000|2022-03-14 23:38:30|290.79|287.89|290.81|287.91|290.82|287.92|290.78|287.88|9
1647301120000|2022-03-14 23:38:40|290.8|287.9|290.81|287.91|290.81|287.91|290.8|287.9|8
1647301130000|2022-03-14 23:38:50|290.8|287.9|290.85|287.95|290.85|287.95|290.8|287.9|14
1647301140000|2022-03-14 23:39:00|290.83|287.93|290.82|287.92|290.85|287.95|290.81|287.91|21
1647301150000|2022-03-14 23:39:10|290.81|287.91|290.81|287.91|290.81|287.91|290.81|287.91|1
1647301160000|2022-03-14 23:39:20|290.8|287.9|290.78|287.88|290.8|287.9|290.77|287.87|16
1647301170000|2022-03-14 23:39:30|290.77|287.87|290.77|287.87|290.79|287.89|290.77|287.87|6
1647301180000|2022-03-14 23:39:40|290.8|287.9|290.76|287.86|290.82|287.92|290.76|287.86|13
1647301190000|2022-03-14 23:39:50|290.78|287.88|290.78|287.88|290.81|287.91|290.75|287.85|21
1647301200000|2022-03-14 23:40:00|290.77|287.87|290.78|287.88|290.82|287.92|290.77|287.87|17
1647301210000|2022-03-14 23:40:10|290.79|287.89|290.79|287.89|290.8|287.9|290.76|287.86|6
1647301220000|2022-03-14 23:40:20|290.8|287.9|290.83|287.93|290.84|287.94|290.76|287.86|10
1647301230000|2022-03-14 23:40:30|290.84|287.94|290.82|287.92|290.84|287.94|290.82|287.92|5
1647301240000|2022-03-14 23:40:40|290.81|287.91|290.78|287.88|290.81|287.91|290.77|287.87|11
1647301250000|2022-03-14 23:40:50|290.77|287.87|290.77|287.87|290.8|287.9|290.76|287.86|13
1647301260000|2022-03-14 23:41:00|290.75|287.85|290.78|287.88|290.8|287.9|290.74|287.84|19
1647301270000|2022-03-14 23:41:10|290.81|287.91|290.81|287.91|290.81|287.91|290.78|287.88|16
1647301280000|2022-03-14 23:41:20|290.83|287.93|290.78|287.88|290.84|287.94|290.78|287.88|10
1647301290000|2022-03-14 23:41:30|290.8|287.9|290.79|287.89|290.84|287.94|290.78|287.88|12
1647301300000|2022-03-14 23:41:40|290.78|287.88|290.78|287.88|290.78|287.88|290.78|287.88|1
1647301310000|2022-03-14 23:41:50|290.79|287.89|290.77|287.87|290.79|287.89|290.77|287.87|5
1647301320000|2022-03-14 23:42:00|290.76|287.86|290.8|287.9|290.82|287.92|290.76|287.86|10
1647301330000|2022-03-14 23:42:10|290.83|287.93|290.8|287.9|290.83|287.93|290.79|287.89|9
1647301340000|2022-03-14 23:42:20|290.85|287.95|290.85|287.95|290.85|287.95|290.82|287.92|5
1647301350000|2022-03-14 23:42:30|290.83|287.93|290.85|287.95|290.86|287.96|290.83|287.93|17
1647301360000|2022-03-14 23:42:40|290.84|287.94|290.92|288.02|290.93|288.03|290.84|287.94|24
1647301370000|2022-03-14 23:42:50|290.91|288.01|290.91|288.01|290.92|288.02|290.91|288.01|3
1647301380000|2022-03-14 23:43:00|290.92|288.02|290.93|288.03|290.93|288.03|290.91|288.01|4
1647301390000|2022-03-14 23:43:10|290.94|288.04|290.93|288.03|290.94|288.04|290.92|288.02|5
1647301400000|2022-03-14 23:43:20|290.95|288.05|290.95|288.05|290.95|288.05|290.95|288.05|1
1647301420000|2022-03-14 23:43:40|290.94|288.04|290.94|288.04|290.94|288.04|290.94|288.04|1
1647301440000|2022-03-14 23:44:00|290.95|288.05|290.95|288.05|290.95|288.05|290.95|288.05|1
1647301450000|2022-03-14 23:44:10|290.94|288.04|290.93|288.03|290.95|288.05|290.93|288.03|6
1647301460000|2022-03-14 23:44:20|290.92|288.02|290.61|287.71|290.93|288.03|290.6|287.7|29
1647301470000|2022-03-14 23:44:30|290.67|287.77|290.72|287.82|290.77|287.87|290.62|287.72|26
1647301480000|2022-03-14 23:44:40|290.71|287.81|290.66|287.76|290.77|287.87|290.58|287.68|26
1647301490000|2022-03-14 23:44:50|290.67|287.77|290.34|287.44|290.67|287.77|290.33|287.43|26
1647301500000|2022-03-14 23:45:00|290.33|287.43|290.44|287.54|290.47|287.57|290.33|287.43|28
1647301510000|2022-03-14 23:45:10|290.47|287.57|290.61|287.71|290.74|287.84|290.43|287.53|27
1647301520000|2022-03-14 23:45:20|290.62|287.72|290.6|287.7|290.62|287.72|290.56|287.66|17
1647301530000|2022-03-14 23:45:30|290.61|287.71|290.63|287.73|290.63|287.73|290.6|287.7|12
1647301540000|2022-03-14 23:45:40|290.62|287.72|290.66|287.76|290.67|287.77|290.6|287.7|9
1647301550000|2022-03-14 23:45:50|290.65|287.75|290.54|287.64|290.66|287.76|290.51|287.61|19
1647301560000|2022-03-14 23:46:00|290.52|287.62|290.58|287.68|290.59|287.69|290.47|287.57|22
1647301570000|2022-03-14 23:46:10|290.57|287.67|290.64|287.74|290.66|287.76|290.52|287.62|23
1647301580000|2022-03-14 23:46:20|290.63|287.73|290.55|287.65|290.64|287.74|290.55|287.65|12
1647301590000|2022-03-14 23:46:30|290.57|287.67|290.62|287.72|290.65|287.75|290.53|287.63|17
1647301600000|2022-03-14 23:46:40|290.61|287.71|290.65|287.75|290.66|287.76|290.58|287.68|22
1647301610000|2022-03-14 23:46:50|290.66|287.76|290.72|287.82|290.73|287.83|290.66|287.76|10
1647301620000|2022-03-14 23:47:00|290.74|287.84|290.72|287.82|290.74|287.84|290.72|287.82|13
1647301630000|2022-03-14 23:47:10|290.73|287.83|290.7|287.8|290.73|287.83|290.7|287.8|5
1647301640000|2022-03-14 23:47:20|290.71|287.81|290.71|287.81|290.71|287.81|290.7|287.8|9
1647301650000|2022-03-14 23:47:30|290.7|287.8|290.64|287.74|290.71|287.81|290.6|287.7|17
1647301660000|2022-03-14 23:47:40|290.62|287.72|290.72|287.82|290.76|287.86|290.62|287.72|16
1647301670000|2022-03-14 23:47:50|290.73|287.83|290.74|287.84|290.74|287.84|290.71|287.81|12
1647301680000|2022-03-14 23:48:00|290.73|287.83|290.78|287.88|290.79|287.89|290.71|287.81|18
1647301690000|2022-03-14 23:48:10|290.79|287.89|290.71|287.81|290.79|287.89|290.71|287.81|14
1647301700000|2022-03-14 23:48:20|290.74|287.84|290.76|287.86|290.77|287.87|290.74|287.84|5
1647301710000|2022-03-14 23:48:30|290.77|287.87|290.71|287.81|290.77|287.87|290.71|287.81|12
1647301720000|2022-03-14 23:48:40|290.73|287.83|290.7|287.8|290.73|287.83|290.7|287.8|7
1647301730000|2022-03-14 23:48:50|290.71|287.81|290.69|287.79|290.71|287.81|290.65|287.75|18
1647301740000|2022-03-14 23:49:00|290.67|287.77|290.74|287.84|290.75|287.85|290.67|287.77|23
1647301750000|2022-03-14 23:49:10|290.71|287.81|290.67|287.77|290.71|287.81|290.67|287.77|10
1647301760000|2022-03-14 23:49:20|290.68|287.78|290.71|287.81|290.73|287.83|290.67|287.77|10
1647301770000|2022-03-14 23:49:30|290.74|287.84|290.75|287.85|290.79|287.89|290.74|287.84|13
1647301780000|2022-03-14 23:49:40|290.78|287.88|290.75|287.85|290.78|287.88|290.75|287.85|3
1647301790000|2022-03-14 23:49:50|290.73|287.83|290.73|287.83|290.74|287.84|290.7|287.8|16
1647301800000|2022-03-14 23:50:00|290.74|287.84|290.72|287.82|290.77|287.87|290.71|287.81|18
1647301810000|2022-03-14 23:50:10|290.71|287.81|290.72|287.82|290.8|287.9|290.69|287.79|20
1647301820000|2022-03-14 23:50:20|290.73|287.83|290.75|287.85|290.78|287.88|290.71|287.81|16
1647301830000|2022-03-14 23:50:30|290.72|287.82|290.66|287.76|290.72|287.82|290.66|287.76|8
1647301840000|2022-03-14 23:50:40|290.71|287.81|290.65|287.75|290.71|287.81|290.64|287.74|9
1647301850000|2022-03-14 23:50:50|290.64|287.74|290.71|287.81|290.73|287.83|290.64|287.74|21
1647301860000|2022-03-14 23:51:00|290.7|287.8|290.71|287.81|290.73|287.83|290.7|287.8|6
1647301870000|2022-03-14 23:51:10|290.72|287.82|290.73|287.83|290.77|287.87|290.72|287.82|14
1647301880000|2022-03-14 23:51:20|290.75|287.85|290.72|287.82|290.78|287.88|290.72|287.82|11
1647301890000|2022-03-14 23:51:30|290.73|287.83|290.74|287.84|290.74|287.84|290.71|287.81|8
1647301900000|2022-03-14 23:51:40|290.77|287.87|290.68|287.78|290.78|287.88|290.66|287.76|27
1647301910000|2022-03-14 23:51:50|290.69|287.79|290.72|287.82|290.74|287.84|290.68|287.78|11
1647301920000|2022-03-14 23:52:00|290.73|287.83|290.87|287.97|290.87|287.97|290.73|287.83|13
1647301930000|2022-03-14 23:52:10|290.88|287.98|290.89|287.99|290.89|287.99|290.88|287.98|6
1647301940000|2022-03-14 23:52:20|290.88|287.98|290.93|288.03|290.99|288.09|290.88|287.98|16
1647301950000|2022-03-14 23:52:30|290.94|288.04|290.91|288.01|290.94|288.04|290.9|288|8
1647301960000|2022-03-14 23:52:40|290.9|288|290.96|288.06|290.96|288.06|290.9|288|11
1647301970000|2022-03-14 23:52:50|290.95|288.05|290.94|288.04|290.95|288.05|290.94|288.04|4
1647301980000|2022-03-14 23:53:00|290.95|288.05|290.94|288.04|290.96|288.06|290.92|288.02|6
1647301990000|2022-03-14 23:53:10|290.92|288.02|290.91|288.01|290.94|288.04|290.91|288.01|6
1647302000000|2022-03-14 23:53:20|290.95|288.05|290.95|288.05|290.96|288.06|290.95|288.05|3
1647302010000|2022-03-14 23:53:30|290.96|288.06|290.95|288.05|290.96|288.06|290.95|288.05|4
1647302020000|2022-03-14 23:53:40|290.96|288.06|290.93|288.03|290.98|288.08|290.93|288.03|5
1647302030000|2022-03-14 23:53:50|290.91|288.01|290.88|287.98|290.91|288.01|290.84|287.94|21
1647302040000|2022-03-14 23:54:00|290.87|287.97|290.87|287.97|290.91|288.01|290.87|287.97|10
1647302050000|2022-03-14 23:54:10|290.88|287.98|290.87|287.97|290.88|287.98|290.87|287.97|2
1647302060000|2022-03-14 23:54:20|290.88|287.98|290.88|287.98|290.88|287.98|290.87|287.97|9
1647302080000|2022-03-14 23:54:40|290.86|287.96|290.85|287.95|290.89|287.99|290.84|287.94|13
1647302090000|2022-03-14 23:54:50|290.84|287.94|290.9|288|290.92|288.02|290.83|287.93|15
1647302100000|2022-03-14 23:55:00|290.89|287.99|290.87|287.97|290.89|287.99|290.87|287.97|7
1647302110000|2022-03-14 23:55:10|290.88|287.98|290.93|288.03|290.93|288.03|290.87|287.97|8
1647302120000|2022-03-14 23:55:20|290.94|288.04|290.93|288.03|291|288.1|290.87|287.97|21
1647302130000|2022-03-14 23:55:30|290.94|288.04|291.04|288.14|291.04|288.14|290.91|288.01|17
1647302140000|2022-03-14 23:55:40|291.05|288.15|291.14|288.24|291.19|288.29|291.04|288.14|27
1647302150000|2022-03-14 23:55:50|291.13|288.23|291.14|288.24|291.15|288.25|291.11|288.21|12
1647302160000|2022-03-14 23:56:00|291.15|288.25|291.15|288.25|291.16|288.26|291.14|288.24|9
1647302170000|2022-03-14 23:56:10|291.14|288.24|291.16|288.26|291.18|288.28|291.14|288.24|17
1647302180000|2022-03-14 23:56:20|291.15|288.25|291.14|288.24|291.19|288.29|291.12|288.22|19
1647302190000|2022-03-14 23:56:30|291.15|288.25|291.14|288.24|291.18|288.28|291.14|288.24|11
1647302200000|2022-03-14 23:56:40|291.13|288.23|291.22|288.32|291.22|288.32|291.13|288.23|14
1647302210000|2022-03-14 23:56:50|291.21|288.31|291.21|288.31|291.25|288.35|291.21|288.31|16
1647302220000|2022-03-14 23:57:00|291.22|288.32|291.23|288.33|291.25|288.35|291.2|288.3|10
1647302230000|2022-03-14 23:57:10|291.26|288.36|291.29|288.39|291.31|288.41|291.22|288.32|15
1647302240000|2022-03-14 23:57:20|291.28|288.38|291.23|288.33|291.28|288.38|291.23|288.33|6
1647302250000|2022-03-14 23:57:30|291.22|288.32|291.23|288.33|291.24|288.34|291.22|288.32|4
1647302260000|2022-03-14 23:57:40|291.22|288.32|291.24|288.34|291.3|288.4|291.22|288.32|21
1647302270000|2022-03-14 23:57:50|291.25|288.35|291.24|288.34|291.26|288.36|291.23|288.33|7
1647302280000|2022-03-14 23:58:00|291.25|288.35|291.25|288.35|291.28|288.38|291.23|288.33|12
1647302290000|2022-03-14 23:58:10|291.26|288.36|291.24|288.34|291.26|288.36|291.24|288.34|11
1647302300000|2022-03-14 23:58:20|291.2|288.3|291.2|288.3|291.2|288.3|291.16|288.26|17
1647302310000|2022-03-14 23:58:30|291.21|288.31|291.18|288.28|291.22|288.32|291.18|288.28|12
1647302320000|2022-03-14 23:58:40|291.17|288.27|291.17|288.27|291.19|288.29|291.17|288.27|5
1647302330000|2022-03-14 23:58:50|291.18|288.28|291.17|288.27|291.21|288.31|291.17|288.27|12
1647302340000|2022-03-14 23:59:00|291.18|288.28|291.01|288.11|291.18|288.28|291|288.1|15
1647302350000|2022-03-14 23:59:10|291|288.1|291.03|288.13|291.05|288.15|291|288.1|9
1647302360000|2022-03-14 23:59:20|291.04|288.14|290.96|288.06|291.05|288.15|290.95|288.05|21
1647302370000|2022-03-14 23:59:30|290.97|288.07|291.02|288.12|291.02|288.12|290.96|288.06|14
1647302380000|2022-03-14 23:59:40|291.01|288.11|290.97|288.07|291.01|288.11|290.95|288.05|19
1647302390000|2022-03-14 23:59:50|290.96|288.06|290.93|288.03|290.98|288.08|290.9|288|24
1647302400000|2022-03-15 00:00:00|290.92|288.02|290.91|288.01|290.93|288.03|290.91|288.01|11
1647302410000|2022-03-15 00:00:10|290.92|288.02|290.97|288.07|290.97|288.07|290.89|287.99|14
1647302420000|2022-03-15 00:00:20|290.95|288.05|290.97|288.07|290.98|288.08|290.88|287.98|20
1647302430000|2022-03-15 00:00:30|290.98|288.08|291.18|288.28|291.18|288.28|290.95|288.05|27
1647302440000|2022-03-15 00:00:40|291.17|288.27|291.13|288.23|291.17|288.27|291.12|288.22|11
1647302450000|2022-03-15 00:00:50|291.12|288.22|291.05|288.15|291.12|288.22|291.05|288.15|16
1647302460000|2022-03-15 00:01:00|291.04|288.14|291.24|288.34|291.24|288.34|291.04|288.14|18
1647302470000|2022-03-15 00:01:10|291.23|288.33|291.49|288.59|291.49|288.59|291.2|288.3|25
1647302480000|2022-03-15 00:01:20|291.54|288.64|291.53|288.63|291.57|288.67|291.47|288.57|20
1647302490000|2022-03-15 00:01:30|291.54|288.64|291.58|288.68|291.66|288.76|291.5|288.6|25
1647302500000|2022-03-15 00:01:40|291.66|288.76|291.58|288.68|291.66|288.76|291.51|288.61|19
1647302510000|2022-03-15 00:01:50|291.6|288.7|291.62|288.72|291.65|288.75|291.53|288.63|25
1647302520000|2022-03-15 00:02:00|291.55|288.65|291.66|288.76|291.66|288.76|291.44|288.54|27
1647302530000|2022-03-15 00:02:10|291.6|288.7|291.78|288.88|291.8|288.9|291.6|288.7|30
1647302540000|2022-03-15 00:02:20|291.79|288.89|291.8|288.9|291.85|288.95|291.76|288.86|22
1647302550000|2022-03-15 00:02:30|291.81|288.91|291.77|288.87|291.91|289.01|291.77|288.87|25
1647302560000|2022-03-15 00:02:40|291.79|288.89|291.78|288.88|291.82|288.92|291.75|288.85|18
1647302570000|2022-03-15 00:02:50|291.77|288.87|291.78|288.88|291.83|288.93|291.69|288.79|18
1647302580000|2022-03-15 00:03:00|291.79|288.89|291.74|288.84|291.99|289.09|291.74|288.84|33
1647302590000|2022-03-15 00:03:10|291.77|288.87|291.81|288.91|291.84|288.94|291.73|288.83|27
1647302600000|2022-03-15 00:03:20|291.83|288.93|291.96|289.06|292.01|289.11|291.82|288.92|31
1647302610000|2022-03-15 00:03:30|291.97|289.07|292.01|289.11|292.18|289.28|291.94|289.04|27
1647302620000|2022-03-15 00:03:40|291.98|289.08|292.03|289.13|292.11|289.21|291.98|289.08|25
1647302630000|2022-03-15 00:03:50|292.02|289.12|291.83|288.93|292.03|289.13|291.8|288.9|21
1647302640000|2022-03-15 00:04:00|291.82|288.92|291.62|288.72|291.82|288.92|291.55|288.65|24
1647302650000|2022-03-15 00:04:10|291.59|288.69|291.35|288.45|291.71|288.81|291.34|288.44|28
1647302660000|2022-03-15 00:04:20|291.34|288.44|291.29|288.39|291.41|288.51|291.24|288.34|22
1647302670000|2022-03-15 00:04:30|291.33|288.43|291.46|288.56|291.47|288.57|291.33|288.43|15
1647302680000|2022-03-15 00:04:40|291.39|288.49|291.36|288.46|291.4|288.5|291.34|288.44|13
1647302690000|2022-03-15 00:04:50|291.35|288.45|291.35|288.45|291.38|288.48|291.34|288.44|8
1647302700000|2022-03-15 00:05:00|291.4|288.5|291.33|288.43|291.5|288.6|291.3|288.4|28
1647302710000|2022-03-15 00:05:10|291.34|288.44|291.25|288.35|291.34|288.44|291.25|288.35|26
1647302720000|2022-03-15 00:05:20|291.26|288.36|291.25|288.35|291.27|288.37|291.23|288.33|15
1647302730000|2022-03-15 00:05:30|291.24|288.34|291.26|288.36|291.27|288.37|291.18|288.28|16
1647302740000|2022-03-15 00:05:40|291.25|288.35|291.18|288.28|291.25|288.35|291.08|288.18|25
1647302750000|2022-03-15 00:05:50|291.15|288.25|291.26|288.36|291.27|288.37|291.14|288.24|14
1647302760000|2022-03-15 00:06:00|291.27|288.37|291.13|288.23|291.29|288.39|291.11|288.21|27
1647302770000|2022-03-15 00:06:10|291.12|288.22|291.21|288.31|291.24|288.34|291.07|288.17|18
1647302780000|2022-03-15 00:06:20|291.2|288.3|291.29|288.39|291.34|288.44|291.2|288.3|18
1647302790000|2022-03-15 00:06:30|291.28|288.38|291.27|288.37|291.28|288.38|291.16|288.26|25
1647302800000|2022-03-15 00:06:40|291.29|288.39|291.47|288.57|291.48|288.58|291.29|288.39|30
1647302810000|2022-03-15 00:06:50|291.49|288.59|291.53|288.63|291.63|288.73|291.49|288.59|27
1647302820000|2022-03-15 00:07:00|291.56|288.66|291.51|288.61|291.58|288.68|291.51|288.61|22
1647302830000|2022-03-15 00:07:10|291.49|288.59|291.46|288.56|291.49|288.59|291.41|288.51|18
1647302840000|2022-03-15 00:07:20|291.45|288.55|291.46|288.56|291.48|288.58|291.42|288.52|15
1647302850000|2022-03-15 00:07:30|291.45|288.55|291.35|288.45|291.45|288.55|291.35|288.45|12
1647302860000|2022-03-15 00:07:40|291.36|288.46|291.17|288.27|291.39|288.49|291.16|288.26|35
1647302870000|2022-03-15 00:07:50|291.11|288.21|290.97|288.07|291.11|288.21|290.93|288.03|30
1647302880000|2022-03-15 00:08:00|290.95|288.05|291.09|288.19|291.09|288.19|290.95|288.05|21
1647302890000|2022-03-15 00:08:10|291.08|288.18|291.06|288.16|291.14|288.24|291.06|288.16|18
1647302900000|2022-03-15 00:08:20|291.04|288.14|291.04|288.14|291.24|288.34|291.04|288.14|22
1647302910000|2022-03-15 00:08:30|291.05|288.15|291.05|288.15|291.06|288.16|291.02|288.12|16
1647302920000|2022-03-15 00:08:40|291.04|288.14|291.15|288.25|291.19|288.29|291.04|288.14|26
1647302930000|2022-03-15 00:08:50|291.16|288.26|291.18|288.28|291.18|288.28|291.15|288.25|9
1647302940000|2022-03-15 00:09:00|291.17|288.27|291.27|288.37|291.28|288.38|291.15|288.25|12
1647302950000|2022-03-15 00:09:10|291.26|288.36|291.25|288.35|291.26|288.36|291.24|288.34|6
1647302960000|2022-03-15 00:09:20|291.24|288.34|291.19|288.29|291.24|288.34|291.19|288.29|3
1647302970000|2022-03-15 00:09:30|291.18|288.28|291.2|288.3|291.23|288.33|291.15|288.25|21
1647302980000|2022-03-15 00:09:40|291.21|288.31|291.2|288.3|291.22|288.32|291.2|288.3|6
1647302990000|2022-03-15 00:09:50|291.22|288.32|291.27|288.37|291.29|288.39|291.16|288.26|19
1647303000000|2022-03-15 00:10:00|291.26|288.36|291.21|288.31|291.26|288.36|291.16|288.26|19
1647303010000|2022-03-15 00:10:10|291.2|288.3|291.07|288.17|291.2|288.3|291.07|288.17|20
1647303020000|2022-03-15 00:10:20|291.08|288.18|291.09|288.19|291.12|288.22|291.08|288.18|16
1647303030000|2022-03-15 00:10:30|291.1|288.2|291.07|288.17|291.1|288.2|291.04|288.14|15
1647303040000|2022-03-15 00:10:40|291.06|288.16|291.08|288.18|291.09|288.19|291.05|288.15|11
1647303050000|2022-03-15 00:10:50|291.06|288.16|291.15|288.25|291.29|288.39|291.06|288.16|26
1647303060000|2022-03-15 00:11:00|291.17|288.27|291.14|288.24|291.17|288.27|291.13|288.23|18
1647303070000|2022-03-15 00:11:10|291.17|288.27|291.13|288.23|291.17|288.27|291.11|288.21|11
1647303080000|2022-03-15 00:11:20|291.12|288.22|291.03|288.13|291.15|288.25|291.02|288.12|24
1647303090000|2022-03-15 00:11:30|291.04|288.14|291.02|288.12|291.07|288.17|291|288.1|18
1647303100000|2022-03-15 00:11:40|291.03|288.13|291.04|288.14|291.09|288.19|291.03|288.13|18
1647303110000|2022-03-15 00:11:50|291.03|288.13|291.04|288.14|291.06|288.16|291.03|288.13|9
1647303120000|2022-03-15 00:12:00|291.03|288.13|291.03|288.13|291.06|288.16|291|288.1|16
1647303130000|2022-03-15 00:12:10|291.02|288.12|291|288.1|291.03|288.13|290.99|288.09|10
1647303140000|2022-03-15 00:12:20|290.99|288.09|290.9|288|291.01|288.11|290.89|287.99|13
1647303150000|2022-03-15 00:12:30|290.88|287.98|290.87|287.97|290.9|288|290.83|287.93|12
1647303160000|2022-03-15 00:12:40|290.96|288.06|290.95|288.05|291.02|288.12|290.95|288.05|16
1647303170000|2022-03-15 00:12:50|290.94|288.04|290.94|288.04|290.96|288.06|290.94|288.04|7
1647303180000|2022-03-15 00:13:00|290.96|288.06|290.94|288.04|290.96|288.06|290.94|288.04|5
1647303190000|2022-03-15 00:13:10|290.95|288.05|290.95|288.05|290.99|288.09|290.94|288.04|13
1647303200000|2022-03-15 00:13:20|290.96|288.06|290.95|288.05|290.97|288.07|290.93|288.03|5
1647303210000|2022-03-15 00:13:30|290.96|288.06|290.93|288.03|290.97|288.07|290.92|288.02|12
1647303220000|2022-03-15 00:13:40|290.95|288.05|290.82|287.92|290.95|288.05|290.81|287.91|16
1647303230000|2022-03-15 00:13:50|290.81|287.91|290.77|287.87|290.81|287.91|290.75|287.85|20
1647303240000|2022-03-15 00:14:00|290.76|287.86|290.8|287.9|290.81|287.91|290.74|287.84|15
1647303250000|2022-03-15 00:14:10|290.81|287.91|290.61|287.71|290.81|287.91|290.6|287.7|22
1647303260000|2022-03-15 00:14:20|290.63|287.73|290.41|287.51|290.63|287.73|290.37|287.47|27
1647303270000|2022-03-15 00:14:30|290.36|287.46|290.46|287.56|290.48|287.58|290.34|287.44|25
1647303280000|2022-03-15 00:14:40|290.42|287.52|290.22|287.32|290.42|287.52|290.21|287.31|21
1647303290000|2022-03-15 00:14:50|290.23|287.33|290.03|287.13|290.23|287.33|290.03|287.13|23
1647303300000|2022-03-15 00:15:00|290.02|287.12|289.71|286.81|290.02|287.12|289.71|286.81|30
1647303310000|2022-03-15 00:15:10|289.7|286.8|289.71|286.81|289.83|286.93|289.67|286.77|33
1647303320000|2022-03-15 00:15:20|289.72|286.82|289.61|286.71|289.72|286.82|289.48|286.58|31
1647303330000|2022-03-15 00:15:30|289.6|286.7|289.48|286.58|289.61|286.71|289.44|286.54|23
1647303340000|2022-03-15 00:15:40|289.47|286.57|289.41|286.51|289.54|286.64|289.41|286.51|24
1647303350000|2022-03-15 00:15:50|289.42|286.52|289.51|286.61|289.52|286.62|289.4|286.5|23
1647303360000|2022-03-15 00:16:00|289.5|286.6|289.36|286.46|289.55|286.65|289.36|286.46|27
1647303370000|2022-03-15 00:16:10|289.38|286.48|289.27|286.37|289.38|286.48|289.2|286.3|27
1647303380000|2022-03-15 00:16:20|289.28|286.38|289.38|286.48|289.39|286.49|289.27|286.37|21
1647303390000|2022-03-15 00:16:30|289.37|286.47|289.38|286.48|289.4|286.5|289.36|286.46|12
1647303400000|2022-03-15 00:16:40|289.39|286.49|289.19|286.29|289.39|286.49|289.14|286.24|22
1647303410000|2022-03-15 00:16:50|289.21|286.31|289.27|286.37|289.31|286.41|289.16|286.26|21
1647303420000|2022-03-15 00:17:00|289.26|286.36|289.49|286.59|289.49|286.59|289.26|286.36|19
1647303430000|2022-03-15 00:17:10|289.48|286.58|289.47|286.57|289.49|286.59|289.45|286.55|11
1647303440000|2022-03-15 00:17:20|289.46|286.56|289.4|286.5|289.46|286.56|289.4|286.5|5
1647303450000|2022-03-15 00:17:30|289.41|286.51|289.56|286.66|289.58|286.68|289.41|286.51|20
1647303460000|2022-03-15 00:17:40|289.57|286.67|289.65|286.75|289.71|286.81|289.56|286.66|22
1647303470000|2022-03-15 00:17:50|289.66|286.76|289.63|286.73|289.66|286.76|289.57|286.67|12
1647303480000|2022-03-15 00:18:00|289.62|286.72|289.56|286.66|289.62|286.72|289.56|286.66|21
1647303490000|2022-03-15 00:18:10|289.57|286.67|289.73|286.83|289.76|286.86|289.57|286.67|15
1647303500000|2022-03-15 00:18:20|289.72|286.82|289.59|286.69|289.72|286.82|289.59|286.69|9
1647303510000|2022-03-15 00:18:30|289.6|286.7|289.59|286.69|289.67|286.77|289.59|286.69|11
1647303520000|2022-03-15 00:18:40|289.6|286.7|289.64|286.74|289.65|286.75|289.6|286.7|13
1647303530000|2022-03-15 00:18:50|289.63|286.73|289.64|286.74|289.67|286.77|289.63|286.73|9
1647303540000|2022-03-15 00:19:00|289.66|286.76|289.7|286.8|289.7|286.8|289.64|286.74|5
1647303550000|2022-03-15 00:19:10|289.71|286.81|289.55|286.65|289.71|286.81|289.55|286.65|18
1647303560000|2022-03-15 00:19:20|289.58|286.68|289.58|286.68|289.64|286.74|289.55|286.65|21
1647303570000|2022-03-15 00:19:30|289.59|286.69|289.49|286.59|289.6|286.7|289.42|286.52|25
1647303580000|2022-03-15 00:19:40|289.48|286.58|289.42|286.52|289.5|286.6|289.38|286.48|20
1647303590000|2022-03-15 00:19:50|289.38|286.48|289.43|286.53|289.51|286.61|289.37|286.47|26
1647303600000|2022-03-15 00:20:00|289.44|286.54|289.64|286.74|289.64|286.74|289.43|286.53|22
1647303610000|2022-03-15 00:20:10|289.65|286.75|289.52|286.62|289.65|286.75|289.52|286.62|14
1647303620000|2022-03-15 00:20:20|289.49|286.59|289.48|286.58|289.58|286.68|289.48|286.58|22
1647303630000|2022-03-15 00:20:30|289.51|286.61|289.6|286.7|289.6|286.7|289.5|286.6|13
1647303640000|2022-03-15 00:20:40|289.59|286.69|289.46|286.56|289.59|286.69|289.46|286.56|11
1647303650000|2022-03-15 00:20:50|289.45|286.55|289.31|286.41|289.48|286.58|289.3|286.4|17
1647303660000|2022-03-15 00:21:00|289.37|286.47|289.45|286.55|289.45|286.55|289.32|286.42|29
1647303670000|2022-03-15 00:21:10|289.46|286.56|289.41|286.51|289.46|286.56|289.38|286.48|20
1647303680000|2022-03-15 00:21:20|289.42|286.52|289.34|286.44|289.47|286.57|289.34|286.44|25
1647303690000|2022-03-15 00:21:30|289.33|286.43|289.41|286.51|289.42|286.52|289.32|286.42|19
1647303700000|2022-03-15 00:21:40|289.42|286.52|289.41|286.51|289.42|286.52|289.4|286.5|8
1647303710000|2022-03-15 00:21:50|289.44|286.54|289.49|286.59|289.49|286.59|289.44|286.54|6
1647303720000|2022-03-15 00:22:00|289.48|286.58|289.51|286.61|289.51|286.61|289.47|286.57|23
1647303730000|2022-03-15 00:22:10|289.52|286.62|289.5|286.6|289.53|286.63|289.49|286.59|11
1647303740000|2022-03-15 00:22:20|289.49|286.59|289.51|286.61|289.51|286.61|289.49|286.59|3
1647303750000|2022-03-15 00:22:30|289.49|286.59|289.54|286.64|289.6|286.7|289.49|286.59|17
1647303760000|2022-03-15 00:22:40|289.56|286.66|289.61|286.71|289.67|286.77|289.56|286.66|21
1647303770000|2022-03-15 00:22:50|289.6|286.7|289.6|286.7|289.63|286.73|289.52|286.62|26
1647303780000|2022-03-15 00:23:00|289.59|286.69|289.79|286.89|289.79|286.89|289.58|286.68|22
1647303790000|2022-03-15 00:23:10|289.8|286.9|290.03|287.13|290.09|287.19|289.8|286.9|28
1647303800000|2022-03-15 00:23:20|290.05|287.15|290.17|287.27|290.23|287.33|290.05|287.15|28
1647303810000|2022-03-15 00:23:30|290.21|287.31|290.29|287.39|290.29|287.39|290.07|287.17|29
1647303820000|2022-03-15 00:23:40|290.28|287.38|290.17|287.27|290.29|287.39|290.17|287.27|26
1647303830000|2022-03-15 00:23:50|290.13|287.23|290.1|287.2|290.19|287.29|290.08|287.18|24
1647303840000|2022-03-15 00:24:00|290.11|287.21|290.11|287.21|290.14|287.24|290.07|287.17|18
1647303850000|2022-03-15 00:24:10|290.08|287.18|290.13|287.23|290.14|287.24|290.08|287.18|20
1647303860000|2022-03-15 00:24:20|290.11|287.21|290.1|287.2|290.13|287.23|290.08|287.18|22
1647303870000|2022-03-15 00:24:30|290.11|287.21|290.04|287.14|290.11|287.21|289.98|287.08|20
1647303880000|2022-03-15 00:24:40|290.05|287.15|290.13|287.23|290.18|287.28|290.05|287.15|29
1647303890000|2022-03-15 00:24:50|290.17|287.27|290.1|287.2|290.17|287.27|290.02|287.12|21
1647303900000|2022-03-15 00:25:00|290.05|287.15|290.02|287.12|290.1|287.2|290.02|287.12|16
1647303910000|2022-03-15 00:25:10|290.03|287.13|290.1|287.2|290.16|287.26|290.03|287.13|25
1647303920000|2022-03-15 00:25:20|290.12|287.22|289.87|286.97|290.12|287.22|289.85|286.95|20
1647303930000|2022-03-15 00:25:30|289.86|286.96|289.82|286.92|289.88|286.98|289.77|286.87|21
1647303940000|2022-03-15 00:25:40|289.85|286.95|289.81|286.91|289.88|286.98|289.77|286.87|20
1647303950000|2022-03-15 00:25:50|289.8|286.9|289.82|286.92|289.82|286.92|289.8|286.9|3
1647303960000|2022-03-15 00:26:00|289.84|286.94|289.96|287.06|289.97|287.07|289.83|286.93|15
1647303970000|2022-03-15 00:26:10|289.93|287.03|290.11|287.21|290.11|287.21|289.93|287.03|23
1647303980000|2022-03-15 00:26:20|290.12|287.22|290.04|287.14|290.14|287.24|290.03|287.13|19
1647303990000|2022-03-15 00:26:30|290.03|287.13|290.08|287.18|290.08|287.18|289.96|287.06|28
1647304000000|2022-03-15 00:26:40|290.1|287.2|290.14|287.24|290.18|287.28|290.04|287.14|26
1647304010000|2022-03-15 00:26:50|290.13|287.23|290.13|287.23|290.16|287.26|290.1|287.2|21
1647304020000|2022-03-15 00:27:00|290.12|287.22|290.17|287.27|290.21|287.31|290.1|287.2|19
1647304030000|2022-03-15 00:27:10|290.18|287.28|290.27|287.37|290.3|287.4|290.17|287.27|28
1647304040000|2022-03-15 00:27:20|290.28|287.38|290.21|287.31|290.28|287.38|290.21|287.31|17
1647304050000|2022-03-15 00:27:30|290.2|287.3|290.18|287.28|290.22|287.32|290.16|287.26|23
1647304060000|2022-03-15 00:27:40|290.17|287.27|290.27|287.37|290.3|287.4|290.17|287.27|22
1647304070000|2022-03-15 00:27:50|290.28|287.38|290.27|287.37|290.29|287.39|290.24|287.34|23
1647304080000|2022-03-15 00:28:00|290.28|287.38|290.28|287.38|290.28|287.38|290.22|287.32|15
1647304090000|2022-03-15 00:28:10|290.26|287.36|290.25|287.35|290.28|287.38|290.23|287.33|9
1647304100000|2022-03-15 00:28:20|290.26|287.36|290.23|287.33|290.26|287.36|290.21|287.31|9
1647304110000|2022-03-15 00:28:30|290.22|287.32|290.16|287.26|290.24|287.34|290.15|287.25|15
1647304120000|2022-03-15 00:28:40|290.15|287.25|290.2|287.3|290.25|287.35|290.15|287.25|17
1647304130000|2022-03-15 00:28:50|290.21|287.31|290.2|287.3|290.23|287.33|290.2|287.3|14
1647304140000|2022-03-15 00:29:00|290.21|287.31|290.26|287.36|290.27|287.37|290.21|287.31|11
1647304150000|2022-03-15 00:29:10|290.24|287.34|290.25|287.35|290.28|287.38|290.24|287.34|16
1647304160000|2022-03-15 00:29:20|290.24|287.34|290.12|287.22|290.24|287.34|290.1|287.2|22
1647304170000|2022-03-15 00:29:30|290.13|287.23|290.13|287.23|290.14|287.24|290.12|287.22|7
1647304180000|2022-03-15 00:29:40|290.15|287.25|290.18|287.28|290.18|287.28|290.15|287.25|5
1647304190000|2022-03-15 00:29:50|290.16|287.26|290.06|287.16|290.2|287.3|290.06|287.16|17
1647304200000|2022-03-15 00:30:00|290.05|287.15|290.08|287.18|290.1|287.2|290.01|287.11|23
1647304210000|2022-03-15 00:30:10|290.09|287.19|290.25|287.35|290.25|287.35|290.04|287.14|22
1647304220000|2022-03-15 00:30:20|290.24|287.34|290.25|287.35|290.26|287.36|290.22|287.32|15
1647304230000|2022-03-15 00:30:30|290.22|287.32|290.27|287.37|290.29|287.39|290.2|287.3|19
1647304240000|2022-03-15 00:30:40|290.28|287.38|290.29|287.39|290.32|287.42|290.26|287.36|18
1647304250000|2022-03-15 00:30:50|290.3|287.4|290.27|287.37|290.32|287.42|290.26|287.36|12
1647304260000|2022-03-15 00:31:00|290.28|287.38|290.19|287.29|290.28|287.38|290.19|287.29|16
1647304270000|2022-03-15 00:31:10|290.2|287.3|290.19|287.29|290.22|287.32|290.19|287.29|10
1647304280000|2022-03-15 00:31:20|290.2|287.3|290.19|287.29|290.2|287.3|290.19|287.29|6
1647304290000|2022-03-15 00:31:30|290.2|287.3|290.21|287.31|290.24|287.34|290.19|287.29|15
1647304300000|2022-03-15 00:31:40|290.22|287.32|290.29|287.39|290.3|287.4|290.21|287.31|16
1647304310000|2022-03-15 00:31:50|290.28|287.38|290.22|287.32|290.3|287.4|290.21|287.31|20
1647304320000|2022-03-15 00:32:00|290.21|287.31|290.28|287.38|290.28|287.38|290.21|287.31|11
1647304330000|2022-03-15 00:32:10|290.27|287.37|290.27|287.37|290.31|287.41|290.22|287.32|19
1647304340000|2022-03-15 00:32:20|290.26|287.36|290.2|287.3|290.28|287.38|290.2|287.3|12
1647304350000|2022-03-15 00:32:30|290.22|287.32|290.16|287.26|290.22|287.32|290.16|287.26|20
1647304360000|2022-03-15 00:32:40|290.17|287.27|290.1|287.2|290.17|287.27|290.1|287.2|12
1647304370000|2022-03-15 00:32:50|290.08|287.18|289.98|287.08|290.1|287.2|289.98|287.08|15
1647304380000|2022-03-15 00:33:00|289.94|287.04|289.7|286.8|289.94|287.04|289.59|286.69|26
1647304390000|2022-03-15 00:33:10|289.69|286.79|289.71|286.81|289.79|286.89|289.68|286.78|25
1647304400000|2022-03-15 00:33:20|289.72|286.82|289.86|286.96|289.86|286.96|289.69|286.79|22
1647304410000|2022-03-15 00:33:30|289.84|286.94|289.85|286.95|289.88|286.98|289.84|286.94|14
1647304420000|2022-03-15 00:33:40|289.84|286.94|289.79|286.89|289.85|286.95|289.77|286.87|11
1647304430000|2022-03-15 00:33:50|289.8|286.9|289.77|286.87|289.84|286.94|289.76|286.86|12
1647304440000|2022-03-15 00:34:00|289.76|286.86|289.88|286.98|289.88|286.98|289.76|286.86|25
1647304450000|2022-03-15 00:34:10|289.89|286.99|289.94|287.04|289.94|287.04|289.87|286.97|20
1647304460000|2022-03-15 00:34:20|289.95|287.05|289.95|287.05|289.97|287.07|289.91|287.01|21
1647304470000|2022-03-15 00:34:30|289.97|287.07|289.94|287.04|290|287.1|289.93|287.03|25
1647304480000|2022-03-15 00:34:40|289.95|287.05|289.94|287.04|290.01|287.11|289.93|287.03|17
1647304490000|2022-03-15 00:34:50|289.95|287.05|290.02|287.12|290.02|287.12|289.95|287.05|15
1647304500000|2022-03-15 00:35:00|290|287.1|290.05|287.15|290.05|287.15|290|287.1|14
1647304510000|2022-03-15 00:35:10|290.07|287.17|289.99|287.09|290.07|287.17|289.98|287.08|24
1647304520000|2022-03-15 00:35:20|290|287.1|289.99|287.09|290.02|287.12|289.97|287.07|16
1647304530000|2022-03-15 00:35:30|289.95|287.05|289.91|287.01|289.95|287.05|289.9|287|17
1647304540000|2022-03-15 00:35:40|289.92|287.02|289.91|287.01|289.94|287.04|289.91|287.01|11
1647304550000|2022-03-15 00:35:50|289.92|287.02|289.92|287.02|289.94|287.04|289.9|287|15
1647304560000|2022-03-15 00:36:00|289.91|287.01|290.04|287.14|290.05|287.15|289.91|287.01|19
1647304570000|2022-03-15 00:36:10|290.05|287.15|290.05|287.15|290.07|287.17|290.04|287.14|11
1647304580000|2022-03-15 00:36:20|290.04|287.14|289.88|286.98|290.04|287.14|289.88|286.98|16
1647304590000|2022-03-15 00:36:30|289.91|287.01|289.91|287.01|289.92|287.02|289.89|286.99|18
1647304600000|2022-03-15 00:36:40|289.9|287|289.9|287|289.96|287.06|289.89|286.99|17
1647304610000|2022-03-15 00:36:50|289.88|286.98|290.05|287.15|290.05|287.15|289.88|286.98|24
1647304620000|2022-03-15 00:37:00|290.07|287.17|290.12|287.22|290.17|287.27|290.03|287.13|32
1647304630000|2022-03-15 00:37:10|290.11|287.21|290.14|287.24|290.17|287.27|290.11|287.21|19
1647304640000|2022-03-15 00:37:20|290.13|287.23|290.14|287.24|290.19|287.29|290.13|287.23|14
1647304650000|2022-03-15 00:37:30|290.15|287.25|290.14|287.24|290.2|287.3|290.11|287.21|14
1647304660000|2022-03-15 00:37:40|290.13|287.23|290.08|287.18|290.19|287.29|290.06|287.16|30
1647304670000|2022-03-15 00:37:50|290|287.1|290.08|287.18|290.08|287.18|289.95|287.05|21
1647304680000|2022-03-15 00:38:00|290.07|287.17|289.93|287.03|290.07|287.17|289.9|287|14
1647304690000|2022-03-15 00:38:10|289.92|287.02|289.93|287.03|289.96|287.06|289.92|287.02|17
1647304700000|2022-03-15 00:38:20|289.9|287|289.9|287|289.94|287.04|289.9|287|18
1647304710000|2022-03-15 00:38:30|289.91|287.01|289.92|287.02|289.95|287.05|289.88|286.98|20
1647304720000|2022-03-15 00:38:40|289.91|287.01|289.91|287.01|289.93|287.03|289.9|287|22
1647304730000|2022-03-15 00:38:50|289.9|287|289.92|287.02|289.95|287.05|289.9|287|19
1647304740000|2022-03-15 00:39:00|289.91|287.01|289.87|286.97|289.97|287.07|289.86|286.96|23
1647304750000|2022-03-15 00:39:10|289.85|286.95|289.84|286.94|289.87|286.97|289.81|286.91|25
1647304760000|2022-03-15 00:39:20|289.83|286.93|290.17|287.27|290.17|287.27|289.81|286.91|26
1647304770000|2022-03-15 00:39:30|290.16|287.26|290.24|287.34|290.24|287.34|289.98|287.08|30
1647304780000|2022-03-15 00:39:40|290.25|287.35|290.36|287.46|290.36|287.46|290.21|287.31|25
1647304790000|2022-03-15 00:39:50|290.35|287.45|290.26|287.36|290.35|287.45|290.19|287.29|21
1647304800000|2022-03-15 00:40:00|290.25|287.35|290.14|287.24|290.27|287.37|290.14|287.24|19
1647304810000|2022-03-15 00:40:10|290.16|287.26|290.36|287.46|290.36|287.46|290.12|287.22|30
1647304820000|2022-03-15 00:40:20|290.37|287.47|290.56|287.66|290.62|287.72|290.37|287.47|28
1647304830000|2022-03-15 00:40:30|290.59|287.69|290.61|287.71|290.66|287.76|290.54|287.64|20
1647304840000|2022-03-15 00:40:40|290.6|287.7|290.56|287.66|290.61|287.71|290.54|287.64|19
1647304850000|2022-03-15 00:40:50|290.57|287.67|290.56|287.66|290.63|287.73|290.49|287.59|30
1647304860000|2022-03-15 00:41:00|290.62|287.72|290.59|287.69|290.62|287.72|290.55|287.65|21
1647304870000|2022-03-15 00:41:10|290.58|287.68|290.57|287.67|290.6|287.7|290.55|287.65|12
1647304880000|2022-03-15 00:41:20|290.56|287.66|290.5|287.6|290.57|287.67|290.48|287.58|18
1647304890000|2022-03-15 00:41:30|290.49|287.59|290.48|287.58|290.5|287.6|290.41|287.51|23
1647304900000|2022-03-15 00:41:40|290.47|287.57|290.42|287.52|290.5|287.6|290.39|287.49|28
1647304910000|2022-03-15 00:41:50|290.45|287.55|290.42|287.52|290.46|287.56|290.42|287.52|14
1647304920000|2022-03-15 00:42:00|290.41|287.51|290.42|287.52|290.45|287.55|290.41|287.51|6
1647304930000|2022-03-15 00:42:10|290.43|287.53|290.43|287.53|290.44|287.54|290.41|287.51|12
1647304940000|2022-03-15 00:42:20|290.42|287.52|290.42|287.52|290.44|287.54|290.42|287.52|6
1647304950000|2022-03-15 00:42:30|290.43|287.53|290.57|287.67|290.57|287.67|290.43|287.53|17
1647304960000|2022-03-15 00:42:40|290.56|287.66|290.56|287.66|290.62|287.72|290.53|287.63|17
1647304970000|2022-03-15 00:42:50|290.58|287.68|290.56|287.66|290.58|287.68|290.54|287.64|13
1647304980000|2022-03-15 00:43:00|290.55|287.65|290.47|287.57|290.56|287.66|290.47|287.57|15
1647304990000|2022-03-15 00:43:10|290.46|287.56|290.59|287.69|290.61|287.71|290.46|287.56|21
1647305000000|2022-03-15 00:43:20|290.6|287.7|290.58|287.68|290.6|287.7|290.57|287.67|18
1647305010000|2022-03-15 00:43:30|290.59|287.69|290.56|287.66|290.59|287.69|290.56|287.66|14
1647305020000|2022-03-15 00:43:40|290.57|287.67|290.57|287.67|290.58|287.68|290.57|287.67|7
1647305030000|2022-03-15 00:43:50|290.58|287.68|290.58|287.68|290.59|287.69|290.58|287.68|3
1647305040000|2022-03-15 00:44:00|290.59|287.69|290.71|287.81|290.71|287.81|290.59|287.69|19
1647305050000|2022-03-15 00:44:10|290.7|287.8|290.75|287.85|290.75|287.85|290.69|287.79|13
1647305060000|2022-03-15 00:44:20|290.74|287.84|290.71|287.81|290.78|287.88|290.71|287.81|17
1647305070000|2022-03-15 00:44:30|290.7|287.8|290.73|287.83|290.74|287.84|290.65|287.75|16
1647305080000|2022-03-15 00:44:40|290.71|287.81|290.89|287.99|290.91|288.01|290.71|287.81|20
1647305090000|2022-03-15 00:44:50|290.88|287.98|290.84|287.94|290.89|287.99|290.82|287.92|20
1647305100000|2022-03-15 00:45:00|290.83|287.93|290.96|288.06|290.98|288.08|290.83|287.93|24
1647305110000|2022-03-15 00:45:10|290.93|288.03|290.97|288.07|290.99|288.09|290.89|287.99|23
1647305120000|2022-03-15 00:45:20|290.98|288.08|290.9|288|290.98|288.08|290.86|287.96|20
1647305130000|2022-03-15 00:45:30|290.91|288.01|291|288.1|291.01|288.11|290.91|288.01|21
1647305140000|2022-03-15 00:45:40|290.98|288.08|291.03|288.13|291.05|288.15|290.97|288.07|23
1647305150000|2022-03-15 00:45:50|291.02|288.12|290.8|287.9|291.03|288.13|290.79|287.89|26
1647305160000|2022-03-15 00:46:00|290.79|287.89|290.77|287.87|290.81|287.91|290.77|287.87|21
1647305170000|2022-03-15 00:46:10|290.76|287.86|290.79|287.89|290.8|287.9|290.74|287.84|13
1647305180000|2022-03-15 00:46:20|290.78|287.88|290.77|287.87|290.81|287.91|290.75|287.85|15
1647305190000|2022-03-15 00:46:30|290.76|287.86|290.88|287.98|290.89|287.99|290.75|287.85|15
1647305200000|2022-03-15 00:46:40|290.92|288.02|290.95|288.05|290.96|288.06|290.91|288.01|17
1647305210000|2022-03-15 00:46:50|290.96|288.06|290.86|287.96|290.96|288.06|290.86|287.96|15
1647305220000|2022-03-15 00:47:00|290.87|287.97|290.78|287.88|290.88|287.98|290.78|287.88|14
1647305230000|2022-03-15 00:47:10|290.74|287.84|290.79|287.89|290.83|287.93|290.73|287.83|17
1647305240000|2022-03-15 00:47:20|290.78|287.88|290.79|287.89|290.81|287.91|290.76|287.86|20
1647305250000|2022-03-15 00:47:30|290.78|287.88|290.77|287.87|290.79|287.89|290.77|287.87|12
1647305260000|2022-03-15 00:47:40|290.78|287.88|290.78|287.88|290.78|287.88|290.77|287.87|13
1647305270000|2022-03-15 00:47:50|290.77|287.87|290.77|287.87|290.79|287.89|290.77|287.87|8
1647305280000|2022-03-15 00:48:00|290.76|287.86|290.68|287.78|290.76|287.86|290.68|287.78|21
1647305290000|2022-03-15 00:48:10|290.69|287.79|290.7|287.8|290.7|287.8|290.67|287.77|17
1647305300000|2022-03-15 00:48:20|290.71|287.81|290.58|287.68|290.71|287.81|290.57|287.67|23
1647305310000|2022-03-15 00:48:30|290.59|287.69|290.66|287.76|290.66|287.76|290.57|287.67|24
1647305320000|2022-03-15 00:48:40|290.67|287.77|290.84|287.94|290.84|287.94|290.63|287.73|24
1647305330000|2022-03-15 00:48:50|290.83|287.93|290.84|287.94|290.84|287.94|290.83|287.93|12
1647305340000|2022-03-15 00:49:00|290.83|287.93|290.62|287.72|290.83|287.93|290.57|287.67|21
1647305350000|2022-03-15 00:49:10|290.61|287.71|290.58|287.68|290.62|287.72|290.58|287.68|14
1647305360000|2022-03-15 00:49:20|290.59|287.69|290.57|287.67|290.6|287.7|290.56|287.66|16
1647305370000|2022-03-15 00:49:30|290.56|287.66|290.62|287.72|290.62|287.72|290.56|287.66|17
1647305380000|2022-03-15 00:49:40|290.61|287.71|290.61|287.71|290.62|287.72|290.6|287.7|7
1647305390000|2022-03-15 00:49:50|290.6|287.7|290.37|287.47|290.6|287.7|290.31|287.41|27
1647305400000|2022-03-15 00:50:00|290.36|287.46|290.39|287.49|290.4|287.5|290.36|287.46|9
1647305410000|2022-03-15 00:50:10|290.4|287.5|290.53|287.63|290.61|287.71|290.4|287.5|28
1647305420000|2022-03-15 00:50:20|290.54|287.64|290.36|287.46|290.54|287.64|290.33|287.43|29
1647305430000|2022-03-15 00:50:30|290.37|287.47|290.41|287.51|290.43|287.53|290.37|287.47|15
1647305440000|2022-03-15 00:50:40|290.43|287.53|290.49|287.59|290.5|287.6|290.42|287.52|16
1647305450000|2022-03-15 00:50:50|290.48|287.58|290.41|287.51|290.5|287.6|290.41|287.51|13
1647305460000|2022-03-15 00:51:00|290.42|287.52|290.59|287.69|290.63|287.73|290.42|287.52|29
1647305470000|2022-03-15 00:51:10|290.58|287.68|290.64|287.74|290.66|287.76|290.54|287.64|19
1647305480000|2022-03-15 00:51:20|290.62|287.72|290.67|287.77|290.72|287.82|290.62|287.72|16
1647305490000|2022-03-15 00:51:30|290.68|287.78|290.73|287.83|290.78|287.88|290.68|287.78|20
1647305500000|2022-03-15 00:51:40|290.74|287.84|290.76|287.86|290.76|287.86|290.69|287.79|8
1647305510000|2022-03-15 00:51:50|290.74|287.84|290.73|287.83|290.78|287.88|290.71|287.81|11
1647305520000|2022-03-15 00:52:00|290.76|287.86|290.71|287.81|290.78|287.88|290.7|287.8|9
1647305530000|2022-03-15 00:52:10|290.7|287.8|290.77|287.87|290.78|287.88|290.7|287.8|13
1647305540000|2022-03-15 00:52:20|290.76|287.86|290.69|287.79|290.77|287.87|290.68|287.78|16
1647305550000|2022-03-15 00:52:30|290.68|287.78|290.61|287.71|290.69|287.79|290.58|287.68|26
1647305560000|2022-03-15 00:52:40|290.57|287.67|290.57|287.67|290.6|287.7|290.56|287.66|20
1647305570000|2022-03-15 00:52:50|290.56|287.66|290.6|287.7|290.61|287.71|290.56|287.66|8
1647305580000|2022-03-15 00:53:00|290.59|287.69|290.66|287.76|290.66|287.76|290.58|287.68|16
1647305590000|2022-03-15 00:53:10|290.68|287.78|290.7|287.8|290.73|287.83|290.65|287.75|22
1647305600000|2022-03-15 00:53:20|290.71|287.81|290.69|287.79|290.72|287.82|290.69|287.79|12
1647305610000|2022-03-15 00:53:30|290.73|287.83|290.82|287.92|290.86|287.96|290.7|287.8|23
1647305620000|2022-03-15 00:53:40|290.81|287.91|290.64|287.74|290.85|287.95|290.64|287.74|21
1647305630000|2022-03-15 00:53:50|290.63|287.73|290.61|287.71|290.63|287.73|290.6|287.7|15
1647305640000|2022-03-15 00:54:00|290.67|287.77|290.64|287.74|290.68|287.78|290.63|287.73|18
1647305650000|2022-03-15 00:54:10|290.65|287.75|290.66|287.76|290.67|287.77|290.65|287.75|14
1647305660000|2022-03-15 00:54:20|290.65|287.75|290.68|287.78|290.72|287.82|290.65|287.75|13
1647305670000|2022-03-15 00:54:30|290.71|287.81|290.69|287.79|290.71|287.81|290.66|287.76|17
1647305680000|2022-03-15 00:54:40|290.7|287.8|290.68|287.78|290.7|287.8|290.67|287.77|7
1647305690000|2022-03-15 00:54:50|290.67|287.77|290.7|287.8|290.7|287.8|290.67|287.77|3
1647305700000|2022-03-15 00:55:00|290.68|287.78|290.73|287.83|290.76|287.86|290.67|287.77|14
1647305710000|2022-03-15 00:55:10|290.74|287.84|290.74|287.84|290.76|287.86|290.73|287.83|20
1647305720000|2022-03-15 00:55:20|290.75|287.85|290.97|288.07|290.97|288.07|290.74|287.84|20
1647305730000|2022-03-15 00:55:30|290.96|288.06|290.88|287.98|291.03|288.13|290.87|287.97|23
1647305740000|2022-03-15 00:55:40|290.87|287.97|290.79|287.89|290.89|287.99|290.79|287.89|19
1647305750000|2022-03-15 00:55:50|290.78|287.88|290.8|287.9|290.83|287.93|290.78|287.88|22
1647305760000|2022-03-15 00:56:00|290.79|287.89|290.8|287.9|290.81|287.91|290.79|287.89|9
1647305770000|2022-03-15 00:56:10|290.78|287.88|290.78|287.88|290.81|287.91|290.76|287.86|19
1647305780000|2022-03-15 00:56:20|290.77|287.87|290.81|287.91|290.82|287.92|290.77|287.87|11
1647305790000|2022-03-15 00:56:30|290.8|287.9|290.78|287.88|290.8|287.9|290.77|287.87|5
1647305800000|2022-03-15 00:56:40|290.77|287.87|290.79|287.89|290.79|287.89|290.77|287.87|14
1647305810000|2022-03-15 00:56:50|290.77|287.87|290.77|287.87|290.78|287.88|290.77|287.87|3
1647305820000|2022-03-15 00:57:00|290.78|287.88|290.78|287.88|290.78|287.88|290.77|287.87|7
1647305840000|2022-03-15 00:57:20|290.79|287.89|290.92|288.02|290.94|288.04|290.79|287.89|18
1647305850000|2022-03-15 00:57:30|290.95|288.05|290.93|288.03|290.99|288.09|290.87|287.97|21
1647305860000|2022-03-15 00:57:40|290.89|287.99|290.87|287.97|290.94|288.04|290.86|287.96|11
1647305870000|2022-03-15 00:57:50|290.88|287.98|290.83|287.93|290.88|287.98|290.83|287.93|16
1647305880000|2022-03-15 00:58:00|290.84|287.94|290.83|287.93|290.84|287.94|290.83|287.93|4
1647305890000|2022-03-15 00:58:10|290.84|287.94|290.87|287.97|290.91|288.01|290.84|287.94|16
1647305900000|2022-03-15 00:58:20|290.86|287.96|290.88|287.98|290.92|288.02|290.86|287.96|12
1647305910000|2022-03-15 00:58:30|290.89|287.99|290.91|288.01|290.91|288.01|290.88|287.98|10
1647305920000|2022-03-15 00:58:40|290.89|287.99|290.92|288.02|290.92|288.02|290.89|287.99|4
1647305930000|2022-03-15 00:58:50|290.91|288.01|290.9|288|290.92|288.02|290.9|288|9
1647305940000|2022-03-15 00:59:00|290.89|287.99|290.89|287.99|290.91|288.01|290.89|287.99|4
1647305950000|2022-03-15 00:59:10|290.87|287.97|290.89|287.99|290.9|288|290.86|287.96|11
1647305960000|2022-03-15 00:59:20|290.88|287.98|290.99|288.09|290.99|288.09|290.87|287.97|11
1647305970000|2022-03-15 00:59:30|290.97|288.07|290.91|288.01|290.98|288.08|290.91|288.01|13
1647305980000|2022-03-15 00:59:40|290.92|288.02|290.92|288.02|290.93|288.03|290.91|288.01|9
1647305990000|2022-03-15 00:59:50|290.91|288.01|290.92|288.02|290.92|288.02|290.91|288.01|6
1647306000000|2022-03-15 01:00:00|290.93|288.03|291.07|288.17|291.14|288.24|290.92|288.02|20
1647306010000|2022-03-15 01:00:10|291.1|288.2|291.02|288.12|291.15|288.25|291.02|288.12|31
1647306020000|2022-03-15 01:00:20|291.01|288.11|291.02|288.12|291.02|288.12|291|288.1|12
1647306030000|2022-03-15 01:00:30|290.99|288.09|291|288.1|291.07|288.17|290.98|288.08|16
1647306040000|2022-03-15 01:00:40|290.99|288.09|290.95|288.05|291|288.1|290.95|288.05|12
1647306050000|2022-03-15 01:00:50|290.96|288.06|290.97|288.07|290.98|288.08|290.96|288.06|10
1647306060000|2022-03-15 01:01:00|290.98|288.08|291|288.1|291|288.1|290.97|288.07|4
1647306070000|2022-03-15 01:01:10|291.01|288.11|291.01|288.11|291.02|288.12|291|288.1|7
1647306080000|2022-03-15 01:01:20|291|288.1|291.14|288.24|291.14|288.24|291|288.1|13
1647306090000|2022-03-15 01:01:30|291.1|288.2|291.02|288.12|291.14|288.24|291|288.1|22
1647306100000|2022-03-15 01:01:40|291.01|288.11|291.02|288.12|291.02|288.12|291.01|288.11|8
1647306110000|2022-03-15 01:01:50|291.01|288.11|291.01|288.11|291.02|288.12|291.01|288.11|5
1647306120000|2022-03-15 01:02:00|291.02|288.12|290.98|288.08|291.05|288.15|290.98|288.08|15
1647306130000|2022-03-15 01:02:10|290.99|288.09|291.01|288.11|291.02|288.12|290.98|288.08|14
1647306140000|2022-03-15 01:02:20|290.99|288.09|291.01|288.11|291.02|288.12|290.99|288.09|15
1647306150000|2022-03-15 01:02:30|291.02|288.12|290.9|288|291.02|288.12|290.9|288|12
1647306160000|2022-03-15 01:02:40|290.91|288.01|290.91|288.01|290.92|288.02|290.9|288|8
1647306170000|2022-03-15 01:02:50|290.92|288.02|290.92|288.02|290.93|288.03|290.91|288.01|9
1647306180000|2022-03-15 01:03:00|290.95|288.05|291.07|288.17|291.11|288.21|290.95|288.05|24
1647306190000|2022-03-15 01:03:10|291.06|288.16|290.95|288.05|291.07|288.17|290.93|288.03|20
1647306200000|2022-03-15 01:03:20|290.96|288.06|290.92|288.02|290.98|288.08|290.91|288.01|14
1647306210000|2022-03-15 01:03:30|290.91|288.01|290.93|288.03|291.05|288.15|290.91|288.01|26
1647306220000|2022-03-15 01:03:40|290.92|288.02|290.93|288.03|290.97|288.07|290.9|288|16
1647306230000|2022-03-15 01:03:50|290.92|288.02|290.96|288.06|290.96|288.06|290.88|287.98|23
1647306240000|2022-03-15 01:04:00|291|288.1|290.96|288.06|291.01|288.11|290.9|288|16
1647306250000|2022-03-15 01:04:10|290.95|288.05|290.91|288.01|290.96|288.06|290.9|288|20
1647306260000|2022-03-15 01:04:20|290.92|288.02|290.82|287.92|290.92|288.02|290.81|287.91|14
1647306270000|2022-03-15 01:04:30|290.83|287.93|290.77|287.87|290.84|287.94|290.77|287.87|18
1647306280000|2022-03-15 01:04:40|290.78|287.88|290.58|287.68|290.79|287.89|290.54|287.64|26
1647306290000|2022-03-15 01:04:50|290.54|287.64|290.27|287.37|290.54|287.64|290.22|287.32|33
1647306300000|2022-03-15 01:05:00|290.24|287.34|290.32|287.42|290.38|287.48|290.22|287.32|20
1647306310000|2022-03-15 01:05:10|290.31|287.41|289.92|287.02|290.31|287.41|289.89|286.99|28
1647306320000|2022-03-15 01:05:20|289.9|287|289.7|286.8|289.93|287.03|289.7|286.8|29
1647306330000|2022-03-15 01:05:30|289.75|286.85|289.66|286.76|289.8|286.9|289.66|286.76|23
1647306340000|2022-03-15 01:05:40|289.65|286.75|289.71|286.81|289.73|286.83|289.62|286.72|22
1647306350000|2022-03-15 01:05:50|289.7|286.8|289.81|286.91|289.88|286.98|289.67|286.77|26
1647306360000|2022-03-15 01:06:00|289.82|286.92|289.78|286.88|289.83|286.93|289.77|286.87|17
1647306370000|2022-03-15 01:06:10|289.82|286.92|289.71|286.81|289.82|286.92|289.7|286.8|22
1647306380000|2022-03-15 01:06:20|289.74|286.84|289.67|286.77|289.75|286.85|289.67|286.77|25
1647306390000|2022-03-15 01:06:30|289.66|286.76|289.69|286.79|289.72|286.82|289.65|286.75|23
1647306400000|2022-03-15 01:06:40|289.66|286.76|289.72|286.82|289.72|286.82|289.63|286.73|20
1647306410000|2022-03-15 01:06:50|289.74|286.84|289.84|286.94|289.86|286.96|289.74|286.84|17
1647306420000|2022-03-15 01:07:00|289.81|286.91|289.95|287.05|289.95|287.05|289.81|286.91|12
1647306430000|2022-03-15 01:07:10|289.94|287.04|290.13|287.23|290.17|287.27|289.94|287.04|21
1647306440000|2022-03-15 01:07:20|290.15|287.25|290.26|287.36|290.33|287.43|290.15|287.25|29
1647306450000|2022-03-15 01:07:30|290.25|287.35|290.27|287.37|290.27|287.37|290.22|287.32|19
1647306460000|2022-03-15 01:07:40|290.28|287.38|290.28|287.38|290.29|287.39|290.22|287.32|16
1647306470000|2022-03-15 01:07:50|290.26|287.36|290.32|287.42|290.33|287.43|290.23|287.33|12
1647306480000|2022-03-15 01:08:00|290.31|287.41|290.25|287.35|290.31|287.41|290.23|287.33|11
1647306490000|2022-03-15 01:08:10|290.24|287.34|290.41|287.51|290.41|287.51|290.24|287.34|18
1647306500000|2022-03-15 01:08:20|290.39|287.49|290.39|287.49|290.39|287.49|290.36|287.46|12
1647306510000|2022-03-15 01:08:30|290.38|287.48|290.38|287.48|290.39|287.49|290.36|287.46|10
1647306520000|2022-03-15 01:08:40|290.4|287.5|290.36|287.46|290.4|287.5|290.36|287.46|11
1647306530000|2022-03-15 01:08:50|290.28|287.38|290.25|287.35|290.28|287.38|290.24|287.34|14
1647306540000|2022-03-15 01:09:00|290.23|287.33|290.18|287.28|290.27|287.37|290.16|287.26|21
1647306550000|2022-03-15 01:09:10|290.17|287.27|290.18|287.28|290.2|287.3|290.17|287.27|15
1647306560000|2022-03-15 01:09:20|290.19|287.29|290.13|287.23|290.19|287.29|290.01|287.11|30
1647306570000|2022-03-15 01:09:30|290.09|287.19|289.78|286.88|290.09|287.19|289.77|286.87|31
1647306580000|2022-03-15 01:09:40|289.83|286.93|289.52|286.62|289.84|286.94|289.49|286.59|32
1647306590000|2022-03-15 01:09:50|289.57|286.67|289.52|286.62|289.69|286.79|289.52|286.62|28
1647306600000|2022-03-15 01:10:00|289.49|286.59|289.7|286.8|289.7|286.8|289.49|286.59|27
1647306610000|2022-03-15 01:10:10|289.71|286.81|289.48|286.58|289.77|286.87|289.44|286.54|34
1647306620000|2022-03-15 01:10:20|289.47|286.57|289.5|286.6|289.54|286.64|289.35|286.45|27
1647306630000|2022-03-15 01:10:30|289.51|286.61|289.42|286.52|289.51|286.61|289.39|286.49|23
1647306640000|2022-03-15 01:10:40|289.43|286.53|289.37|286.47|289.45|286.55|289.32|286.42|22
1647306650000|2022-03-15 01:10:50|289.34|286.44|289.05|286.15|289.37|286.47|289.02|286.12|29
1647306660000|2022-03-15 01:11:00|289.06|286.16|289.14|286.24|289.21|286.31|288.97|286.07|31
1647306670000|2022-03-15 01:11:10|289.12|286.22|289.05|286.15|289.29|286.39|289.02|286.12|31
1647306680000|2022-03-15 01:11:20|289.01|286.11|289.06|286.16|289.12|286.22|288.99|286.09|24
1647306690000|2022-03-15 01:11:30|289.05|286.15|289.09|286.19|289.1|286.2|289.05|286.15|21
1647306700000|2022-03-15 01:11:40|289.1|286.2|289.21|286.31|289.21|286.31|289.09|286.19|21
1647306710000|2022-03-15 01:11:50|289.18|286.28|288.79|285.89|289.21|286.31|288.75|285.85|27
1647306720000|2022-03-15 01:12:00|288.8|285.9|288.85|285.95|288.94|286.04|288.8|285.9|25
1647306730000|2022-03-15 01:12:10|288.84|285.94|288.87|285.97|288.98|286.08|288.83|285.93|25
1647306740000|2022-03-15 01:12:20|288.84|285.94|289|286.1|289|286.1|288.81|285.91|28
1647306750000|2022-03-15 01:12:30|289.03|286.13|289.19|286.29|289.19|286.29|288.97|286.07|26
1647306760000|2022-03-15 01:12:40|289.17|286.27|289.11|286.21|289.18|286.28|289.07|286.17|27
1647306770000|2022-03-15 01:12:50|289.1|286.2|288.99|286.09|289.13|286.23|288.94|286.04|32
1647306780000|2022-03-15 01:13:00|289|286.1|289|286.1|289.02|286.12|288.9|286|25
1647306790000|2022-03-15 01:13:10|288.98|286.08|288.89|285.99|288.98|286.08|288.86|285.96|27
1647306800000|2022-03-15 01:13:20|288.91|286.01|288.76|285.86|288.91|286.01|288.71|285.81|29
1647306810000|2022-03-15 01:13:30|288.77|285.87|288.87|285.97|288.92|286.02|288.75|285.85|31
1647306820000|2022-03-15 01:13:40|288.88|285.98|288.91|286.01|288.96|286.06|288.87|285.97|16
1647306830000|2022-03-15 01:13:50|288.92|286.02|288.96|286.06|289.01|286.11|288.9|286|25
1647306840000|2022-03-15 01:14:00|288.98|286.08|289|286.1|289.03|286.13|288.98|286.08|16
1647306850000|2022-03-15 01:14:10|289.02|286.12|289.01|286.11|289.02|286.12|288.97|286.07|20
1647306860000|2022-03-15 01:14:20|289|286.1|288.85|285.95|289|286.1|288.85|285.95|21
1647306870000|2022-03-15 01:14:30|288.86|285.96|288.74|285.84|288.88|285.98|288.74|285.84|23
1647306880000|2022-03-15 01:14:40|288.72|285.82|288.71|285.81|288.74|285.84|288.67|285.77|30
1647306890000|2022-03-15 01:14:50|288.69|285.79|288.69|285.79|288.79|285.89|288.68|285.78|26
1647306900000|2022-03-15 01:15:00|288.68|285.78|288.54|285.64|288.7|285.8|288.51|285.61|24
1647306910000|2022-03-15 01:15:10|288.57|285.67|288.54|285.64|288.67|285.77|288.52|285.62|33
1647306920000|2022-03-15 01:15:20|288.53|285.63|288.01|285.11|288.53|285.63|287.93|285.03|28
1647306930000|2022-03-15 01:15:30|287.94|285.04|288.01|285.11|288.05|285.15|287.8|284.9|31
1647306940000|2022-03-15 01:15:40|287.98|285.08|288.08|285.18|288.09|285.19|287.92|285.02|33
1647306950000|2022-03-15 01:15:50|288.11|285.21|287.82|284.92|288.15|285.25|287.81|284.91|24
1647306960000|2022-03-15 01:16:00|287.81|284.91|287.8|284.9|287.92|285.02|287.78|284.88|31
1647306970000|2022-03-15 01:16:10|287.79|284.89|287.65|284.75|287.86|284.96|287.55|284.65|33
1647306980000|2022-03-15 01:16:20|287.69|284.79|287.72|284.82|287.83|284.93|287.66|284.76|30
1647306990000|2022-03-15 01:16:30|287.75|284.85|287.67|284.77|287.75|284.85|287.52|284.62|32
1647307000000|2022-03-15 01:16:40|287.64|284.74|287.68|284.78|287.74|284.84|287.58|284.68|30
1647307010000|2022-03-15 01:16:50|287.69|284.79|287.65|284.75|287.7|284.8|287.52|284.62|29
1647307020000|2022-03-15 01:17:00|287.64|284.74|287.63|284.73|287.67|284.77|287.59|284.69|25
1647307030000|2022-03-15 01:17:10|287.61|284.71|287.34|284.44|287.63|284.73|287.32|284.42|33
1647307040000|2022-03-15 01:17:20|287.33|284.43|287.32|284.42|287.34|284.44|287.1|284.2|31
1647307050000|2022-03-15 01:17:30|287.31|284.41|287.26|284.36|287.42|284.52|287.22|284.32|32
1647307060000|2022-03-15 01:17:40|287.23|284.33|287.29|284.39|287.36|284.46|287.16|284.26|30
1647307070000|2022-03-15 01:17:50|287.23|284.33|287.28|284.38|287.33|284.43|287.23|284.33|26
1647307080000|2022-03-15 01:18:00|287.31|284.41|287.28|284.38|287.33|284.43|287.27|284.37|29
1647307090000|2022-03-15 01:18:10|287.3|284.4|287.35|284.45|287.37|284.47|287.3|284.4|16
1647307100000|2022-03-15 01:18:20|287.36|284.46|287.36|284.46|287.39|284.49|287.33|284.43|18
1647307110000|2022-03-15 01:18:30|287.37|284.47|287.46|284.56|287.48|284.58|287.37|284.47|19
1647307120000|2022-03-15 01:18:40|287.45|284.55|287.51|284.61|287.51|284.61|287.42|284.52|19
1647307130000|2022-03-15 01:18:50|287.52|284.62|287.46|284.56|287.53|284.63|287.42|284.52|26
1647307140000|2022-03-15 01:19:00|287.47|284.57|287.49|284.59|287.54|284.64|287.44|284.54|19
1647307150000|2022-03-15 01:19:10|287.48|284.58|287.47|284.57|287.5|284.6|287.46|284.56|18
1647307160000|2022-03-15 01:19:20|287.48|284.58|287.36|284.46|287.48|284.58|287.32|284.42|27
1647307170000|2022-03-15 01:19:30|287.38|284.48|287.39|284.49|287.46|284.56|287.36|284.46|28
1647307180000|2022-03-15 01:19:40|287.35|284.45|287.27|284.37|287.35|284.45|287.22|284.32|27
1647307190000|2022-03-15 01:19:50|287.22|284.32|287.3|284.4|287.37|284.47|287.22|284.32|32
1647307200000|2022-03-15 01:20:00|287.31|284.41|287.34|284.44|287.34|284.44|287.28|284.38|24
1647307210000|2022-03-15 01:20:10|287.35|284.45|287.3|284.4|287.37|284.47|287.3|284.4|27
1647307220000|2022-03-15 01:20:20|287.29|284.39|287.14|284.24|287.32|284.42|287.14|284.24|21
1647307230000|2022-03-15 01:20:30|287.18|284.28|287.03|284.13|287.21|284.31|287|284.1|25
1647307240000|2022-03-15 01:20:40|287.02|284.12|286.95|284.05|287.02|284.12|286.93|284.03|19
1647307250000|2022-03-15 01:20:50|286.94|284.04|287.12|284.22|287.13|284.23|286.89|283.99|32
1647307260000|2022-03-15 01:21:00|287.13|284.23|287.08|284.18|287.17|284.27|287.08|284.18|29
1647307270000|2022-03-15 01:21:10|287.11|284.21|286.96|284.06|287.12|284.22|286.94|284.04|27
1647307280000|2022-03-15 01:21:20|286.97|284.07|286.87|283.97|287|284.1|286.82|283.92|31
1647307290000|2022-03-15 01:21:30|286.88|283.98|286.72|283.82|286.98|284.08|286.71|283.81|26
1647307300000|2022-03-15 01:21:40|286.74|283.84|286.86|283.96|286.91|284.01|286.74|283.84|29
1647307310000|2022-03-15 01:21:50|286.88|283.98|286.74|283.84|286.89|283.99|286.7|283.8|19
1647307320000|2022-03-15 01:22:00|286.73|283.83|286.72|283.82|286.76|283.86|286.69|283.79|24
1647307330000|2022-03-15 01:22:10|286.71|283.81|286.62|283.72|286.72|283.82|286.62|283.72|22
1647307340000|2022-03-15 01:22:20|286.63|283.73|286.63|283.73|286.72|283.82|286.61|283.71|17
1647307350000|2022-03-15 01:22:30|286.64|283.74|286.83|283.93|286.86|283.96|286.63|283.73|21
1647307360000|2022-03-15 01:22:40|286.85|283.95|287.17|284.27|287.17|284.27|286.85|283.95|26
1647307370000|2022-03-15 01:22:50|287.16|284.26|286.87|283.97|287.16|284.26|286.84|283.94|31
1647307380000|2022-03-15 01:23:00|286.91|284.01|286.91|284.01|286.96|284.06|286.87|283.97|28
1647307390000|2022-03-15 01:23:10|286.92|284.02|286.8|283.9|286.98|284.08|286.75|283.85|31
1647307400000|2022-03-15 01:23:20|286.78|283.88|286.99|284.09|287|284.1|286.76|283.86|26
1647307410000|2022-03-15 01:23:30|287|284.1|287.07|284.17|287.07|284.17|286.99|284.09|18
1647307420000|2022-03-15 01:23:40|287.08|284.18|287.16|284.26|287.23|284.33|287.08|284.18|23
1647307430000|2022-03-15 01:23:50|287.15|284.25|287.13|284.23|287.2|284.3|287.12|284.22|19
1647307440000|2022-03-15 01:24:00|287.14|284.24|287.15|284.25|287.15|284.25|287.12|284.22|9
1647307450000|2022-03-15 01:24:10|287.16|284.26|287.18|284.28|287.23|284.33|287.16|284.26|18
1647307460000|2022-03-15 01:24:20|287.19|284.29|287.2|284.3|287.22|284.32|287.16|284.26|15
1647307470000|2022-03-15 01:24:30|287.19|284.29|287.25|284.35|287.26|284.36|287.18|284.28|25
1647307480000|2022-03-15 01:24:40|287.24|284.34|287.2|284.3|287.26|284.36|287.19|284.29|17
1647307490000|2022-03-15 01:24:50|287.19|284.29|287.17|284.27|287.19|284.29|287.15|284.25|16
1647307500000|2022-03-15 01:25:00|287.16|284.26|287.19|284.29|287.2|284.3|287.16|284.26|11
1647307510000|2022-03-15 01:25:10|287.21|284.31|287.34|284.44|287.34|284.44|287.21|284.31|15
1647307520000|2022-03-15 01:25:20|287.33|284.43|287.34|284.44|287.34|284.44|287.33|284.43|8
1647307530000|2022-03-15 01:25:30|287.35|284.45|287.34|284.44|287.44|284.54|287.31|284.41|18
1647307540000|2022-03-15 01:25:40|287.33|284.43|287.34|284.44|287.34|284.44|287.28|284.38|12
1647307550000|2022-03-15 01:25:50|287.31|284.41|287.32|284.42|287.4|284.5|287.3|284.4|19
1647307560000|2022-03-15 01:26:00|287.37|284.47|287.28|284.38|287.38|284.48|287.28|284.38|14
1647307570000|2022-03-15 01:26:10|287.27|284.37|287.28|284.38|287.28|284.38|287.27|284.37|4
1647307580000|2022-03-15 01:26:20|287.27|284.37|287.34|284.44|287.34|284.44|287.27|284.37|10
1647307590000|2022-03-15 01:26:30|287.33|284.43|287.31|284.41|287.34|284.44|287.3|284.4|11
1647307600000|2022-03-15 01:26:40|287.32|284.42|287.35|284.45|287.36|284.46|287.31|284.41|9
1647307610000|2022-03-15 01:26:50|287.33|284.43|287.42|284.52|287.42|284.52|287.33|284.43|11
1647307620000|2022-03-15 01:27:00|287.41|284.51|287.43|284.53|287.43|284.53|287.41|284.51|5
1647307630000|2022-03-15 01:27:10|287.44|284.54|287.48|284.58|287.48|284.58|287.44|284.54|4
1647307640000|2022-03-15 01:27:20|287.49|284.59|287.48|284.58|287.5|284.6|287.42|284.52|14
1647307650000|2022-03-15 01:27:30|287.47|284.57|287.35|284.45|287.48|284.58|287.33|284.43|22
1647307660000|2022-03-15 01:27:40|287.34|284.44|287.34|284.44|287.38|284.48|287.32|284.42|19
1647307670000|2022-03-15 01:27:50|287.35|284.45|287.34|284.44|287.35|284.45|287.33|284.43|4
1647307680000|2022-03-15 01:28:00|287.35|284.45|287.29|284.39|287.35|284.45|287.28|284.38|7
1647307690000|2022-03-15 01:28:10|287.24|284.34|287.13|284.23|287.24|284.34|287.12|284.22|17
1647307700000|2022-03-15 01:28:20|287.15|284.25|287.13|284.23|287.16|284.26|287.13|284.23|12
1647307710000|2022-03-15 01:28:30|287.11|284.21|287.09|284.19|287.14|284.24|287.03|284.13|20
1647307720000|2022-03-15 01:28:40|287.08|284.18|287.2|284.3|287.25|284.35|287.07|284.17|24
1647307730000|2022-03-15 01:28:50|287.21|284.31|287.06|284.16|287.21|284.31|287.06|284.16|18
1647307740000|2022-03-15 01:29:00|287.07|284.17|287.17|284.27|287.21|284.31|287.06|284.16|25
1647307750000|2022-03-15 01:29:10|287.19|284.29|287.19|284.29|287.21|284.31|287.19|284.29|14
1647307760000|2022-03-15 01:29:20|287.2|284.3|287.21|284.31|287.21|284.31|287.19|284.29|10
1647307770000|2022-03-15 01:29:30|287.2|284.3|287.2|284.3|287.21|284.31|287.2|284.3|9
1647307780000|2022-03-15 01:29:40|287.21|284.31|287.14|284.24|287.21|284.31|287.11|284.21|16
1647307790000|2022-03-15 01:29:50|287.15|284.25|287.18|284.28|287.18|284.28|287.13|284.23|12
1647307800000|2022-03-15 01:30:00|287.17|284.27|287.15|284.25|287.21|284.31|287.14|284.24|18
1647307810000|2022-03-15 01:30:10|287.14|284.24|287.04|284.14|287.16|284.26|287|284.1|23
1647307820000|2022-03-15 01:30:20|287.06|284.16|287|284.1|287.06|284.16|286.93|284.03|24
1647307830000|2022-03-15 01:30:30|286.99|284.09|287|284.1|287.05|284.15|286.93|284.03|23
1647307840000|2022-03-15 01:30:40|287.01|284.11|286.92|284.02|287.01|284.11|286.9|284|11
1647307850000|2022-03-15 01:30:50|286.93|284.03|286.91|284.01|286.94|284.04|286.91|284.01|8
1647307860000|2022-03-15 01:31:00|286.92|284.02|286.94|284.04|286.99|284.09|286.91|284.01|17
1647307870000|2022-03-15 01:31:10|286.93|284.03|286.85|283.95|286.97|284.07|286.81|283.91|23
1647307880000|2022-03-15 01:31:20|286.84|283.94|286.86|283.96|286.86|283.96|286.75|283.85|15
1647307890000|2022-03-15 01:31:30|286.83|283.93|286.83|283.93|286.85|283.95|286.79|283.89|13
1647307900000|2022-03-15 01:31:40|286.84|283.94|286.9|284|286.9|284|286.81|283.91|13
1647307910000|2022-03-15 01:31:50|286.89|283.99|286.95|284.05|286.95|284.05|286.88|283.98|11
1647307920000|2022-03-15 01:32:00|286.97|284.07|286.91|284.01|286.97|284.07|286.91|284.01|12
1647307930000|2022-03-15 01:32:10|286.89|283.99|286.82|283.92|286.89|283.99|286.82|283.92|7
1647307940000|2022-03-15 01:32:20|286.81|283.91|286.75|283.85|286.82|283.92|286.75|283.85|16
1647307950000|2022-03-15 01:32:30|286.76|283.86|286.72|283.82|286.77|283.87|286.69|283.79|19
1647307960000|2022-03-15 01:32:40|286.7|283.8|286.73|283.83|286.74|283.84|286.68|283.78|17
1647307970000|2022-03-15 01:32:50|286.72|283.82|286.57|283.67|286.72|283.82|286.57|283.67|25
1647307980000|2022-03-15 01:33:00|286.58|283.68|286.29|283.39|286.62|283.72|286.29|283.39|27
1647307990000|2022-03-15 01:33:10|286.3|283.4|286.7|283.8|286.7|283.8|286.3|283.4|30
1647308000000|2022-03-15 01:33:20|286.68|283.78|286.65|283.75|286.7|283.8|286.56|283.66|31
1647308010000|2022-03-15 01:33:30|286.64|283.74|286.58|283.68|286.64|283.74|286.58|283.68|15
1647308020000|2022-03-15 01:33:40|286.57|283.67|286.5|283.6|286.57|283.67|286.46|283.56|18
1647308030000|2022-03-15 01:33:50|286.51|283.61|286.53|283.63|286.53|283.63|286.5|283.6|11
1647308040000|2022-03-15 01:34:00|286.51|283.61|286.6|283.7|286.6|283.7|286.5|283.6|9
1647308050000|2022-03-15 01:34:10|286.61|283.71|286.59|283.69|286.64|283.74|286.59|283.69|16
1647308060000|2022-03-15 01:34:20|286.58|283.68|286.57|283.67|286.58|283.68|286.54|283.64|18
1647308070000|2022-03-15 01:34:30|286.56|283.66|286.5|283.6|286.57|283.67|286.5|283.6|20
1647308080000|2022-03-15 01:34:40|286.49|283.59|286.51|283.61|286.52|283.62|286.48|283.58|17
1647308090000|2022-03-15 01:34:50|286.52|283.62|286.48|283.58|286.53|283.63|286.47|283.57|14
1647308100000|2022-03-15 01:35:00|286.47|283.57|286.42|283.52|286.47|283.57|286.41|283.51|9
1647308110000|2022-03-15 01:35:10|286.44|283.54|286.38|283.48|286.44|283.54|286.38|283.48|6
1647308120000|2022-03-15 01:35:20|286.39|283.49|286.39|283.49|286.39|283.49|286.38|283.48|3
1647308130000|2022-03-15 01:35:30|286.43|283.53|286.41|283.51|286.43|283.53|286.4|283.5|7
1647308140000|2022-03-15 01:35:40|286.4|283.5|286.28|283.38|286.41|283.51|286.27|283.37|17
1647308150000|2022-03-15 01:35:50|286.27|283.37|286.29|283.39|286.29|283.39|286.27|283.37|13
1647308160000|2022-03-15 01:36:00|286.28|283.38|286.31|283.41|286.31|283.41|286.21|283.31|16
1647308170000|2022-03-15 01:36:10|286.32|283.42|286.28|283.38|286.32|283.42|286.27|283.37|8
1647308180000|2022-03-15 01:36:20|286.27|283.37|286.28|283.38|286.3|283.4|286.27|283.37|12
1647308190000|2022-03-15 01:36:30|286.32|283.42|286.37|283.47|286.37|283.47|286.27|283.37|12
1647308200000|2022-03-15 01:36:40|286.38|283.48|286.73|283.83|286.73|283.83|286.35|283.45|26
1647308210000|2022-03-15 01:36:50|286.7|283.8|286.68|283.78|286.7|283.8|286.66|283.76|14
1647308220000|2022-03-15 01:37:00|286.67|283.77|286.68|283.78|286.73|283.83|286.63|283.73|22
1647308230000|2022-03-15 01:37:10|286.69|283.79|286.79|283.89|286.79|283.89|286.69|283.79|17
1647308240000|2022-03-15 01:37:20|286.8|283.9|286.93|284.03|286.93|284.03|286.79|283.89|19
1647308250000|2022-03-15 01:37:30|286.91|284.01|286.95|284.05|286.95|284.05|286.9|284|21
1647308260000|2022-03-15 01:37:40|286.94|284.04|286.87|283.97|286.96|284.06|286.85|283.95|23
1647308270000|2022-03-15 01:37:50|286.88|283.98|287.04|284.14|287.04|284.14|286.87|283.97|19
1647308280000|2022-03-15 01:38:00|287.08|284.18|287.16|284.26|287.17|284.27|287.08|284.18|26
1647308290000|2022-03-15 01:38:10|287.14|284.24|286.96|284.06|287.14|284.24|286.94|284.04|24
1647308300000|2022-03-15 01:38:20|286.97|284.07|286.97|284.07|286.97|284.07|286.96|284.06|11
1647308310000|2022-03-15 01:38:30|286.98|284.08|287.06|284.16|287.09|284.19|286.98|284.08|9
1647308320000|2022-03-15 01:38:40|287.07|284.17|287.09|284.19|287.14|284.24|287.06|284.16|17
1647308330000|2022-03-15 01:38:50|287.06|284.16|287|284.1|287.07|284.17|287|284.1|14
1647308340000|2022-03-15 01:39:00|286.99|284.09|286.93|284.03|287.01|284.11|286.92|284.02|19
1647308350000|2022-03-15 01:39:10|286.92|284.02|286.77|283.87|286.92|284.02|286.77|283.87|10
1647308360000|2022-03-15 01:39:20|286.76|283.86|286.72|283.82|286.76|283.86|286.67|283.77|14
1647308370000|2022-03-15 01:39:30|286.71|283.81|286.71|283.81|286.75|283.85|286.66|283.76|21
1647308380000|2022-03-15 01:39:40|286.7|283.8|286.62|283.72|286.71|283.81|286.61|283.71|26
1647308390000|2022-03-15 01:39:50|286.64|283.74|286.62|283.72|286.64|283.74|286.52|283.62|18
1647308400000|2022-03-15 01:40:00|286.61|283.71|286.6|283.7|286.64|283.74|286.58|283.68|25
1647308410000|2022-03-15 01:40:10|286.62|283.72|286.75|283.85|286.82|283.92|286.58|283.68|22
1647308420000|2022-03-15 01:40:20|286.76|283.86|286.66|283.76|286.77|283.87|286.61|283.71|22
1647308430000|2022-03-15 01:40:30|286.65|283.75|286.79|283.89|286.81|283.91|286.64|283.74|18
1647308440000|2022-03-15 01:40:40|286.8|283.9|286.79|283.89|286.81|283.91|286.79|283.89|8
1647308450000|2022-03-15 01:40:50|286.8|283.9|286.81|283.91|286.81|283.91|286.75|283.85|15
1647308460000|2022-03-15 01:41:00|286.8|283.9|286.81|283.91|286.81|283.91|286.8|283.9|6
1647308470000|2022-03-15 01:41:10|286.85|283.95|286.88|283.98|286.88|283.98|286.85|283.95|9
1647308480000|2022-03-15 01:41:20|286.87|283.97|286.87|283.97|286.88|283.98|286.85|283.95|12
1647308490000|2022-03-15 01:41:30|286.86|283.96|286.67|283.77|286.86|283.96|286.67|283.77|24
1647308500000|2022-03-15 01:41:40|286.68|283.78|286.76|283.86|286.78|283.88|286.68|283.78|22
1647308510000|2022-03-15 01:41:50|286.75|283.85|286.76|283.86|286.76|283.86|286.75|283.85|16
1647308520000|2022-03-15 01:42:00|286.75|283.85|286.85|283.95|286.86|283.96|286.75|283.85|13
1647308530000|2022-03-15 01:42:10|286.86|283.96|286.98|284.08|286.98|284.08|286.85|283.95|14
1647308540000|2022-03-15 01:42:20|286.99|284.09|287.19|284.29|287.19|284.29|286.99|284.09|16
1647308550000|2022-03-15 01:42:30|287.18|284.28|287.12|284.22|287.2|284.3|287.1|284.2|15
1647308560000|2022-03-15 01:42:40|287.11|284.21|287.19|284.29|287.19|284.29|287.11|284.21|12
1647308570000|2022-03-15 01:42:50|287.18|284.28|287.3|284.4|287.43|284.53|287.18|284.28|24
1647308580000|2022-03-15 01:43:00|287.29|284.39|287.29|284.39|287.31|284.41|287.27|284.37|22
1647308590000|2022-03-15 01:43:10|287.3|284.4|287.46|284.56|287.46|284.56|287.28|284.38|31
1647308600000|2022-03-15 01:43:20|287.44|284.54|287.42|284.52|287.51|284.61|287.41|284.51|21
1647308610000|2022-03-15 01:43:30|287.41|284.51|287.42|284.52|287.42|284.52|287.4|284.5|10
1647308620000|2022-03-15 01:43:40|287.45|284.55|287.46|284.56|287.46|284.56|287.44|284.54|10
1647308630000|2022-03-15 01:43:50|287.45|284.55|287.39|284.49|287.49|284.59|287.38|284.48|19
1647308640000|2022-03-15 01:44:00|287.4|284.5|287.44|284.54|287.47|284.57|287.39|284.49|20
1647308650000|2022-03-15 01:44:10|287.43|284.53|287.45|284.55|287.46|284.56|287.43|284.53|19
1647308660000|2022-03-15 01:44:20|287.44|284.54|287.41|284.51|287.44|284.54|287.41|284.51|3
1647308670000|2022-03-15 01:44:30|287.4|284.5|287.22|284.32|287.41|284.51|287.22|284.32|11
1647308680000|2022-03-15 01:44:40|287.23|284.33|287.19|284.29|287.23|284.33|287.16|284.26|14
1647308690000|2022-03-15 01:44:50|287.18|284.28|287.32|284.42|287.32|284.42|287.18|284.28|11
1647308700000|2022-03-15 01:45:00|287.31|284.41|287.29|284.39|287.32|284.42|287.28|284.38|16
1647308710000|2022-03-15 01:45:10|287.3|284.4|287.2|284.3|287.3|284.4|287.2|284.3|14
1647308720000|2022-03-15 01:45:20|287.19|284.29|287.17|284.27|287.19|284.29|287.15|284.25|18
1647308730000|2022-03-15 01:45:30|287.16|284.26|287.17|284.27|287.17|284.27|287.16|284.26|2
1647308740000|2022-03-15 01:45:40|287.16|284.26|287.14|284.24|287.22|284.32|287.14|284.24|18
1647308750000|2022-03-15 01:45:50|287.15|284.25|287.28|284.38|287.28|284.38|287.15|284.25|12
1647308760000|2022-03-15 01:46:00|287.29|284.39|287.06|284.16|287.29|284.39|287.06|284.16|16
1647308770000|2022-03-15 01:46:10|287.07|284.17|287.04|284.14|287.07|284.17|287.04|284.14|12
1647308780000|2022-03-15 01:46:20|287.05|284.15|287.17|284.27|287.17|284.27|287.03|284.13|12
1647308790000|2022-03-15 01:46:30|287.16|284.26|287.13|284.23|287.17|284.27|287.1|284.2|9
1647308800000|2022-03-15 01:46:40|287.14|284.24|287.12|284.22|287.14|284.24|287.12|284.22|7
1647308810000|2022-03-15 01:46:50|287.11|284.21|287.15|284.25|287.15|284.25|287.11|284.21|4
1647308820000|2022-03-15 01:47:00|287.16|284.26|287.16|284.26|287.19|284.29|287.15|284.25|12
1647308830000|2022-03-15 01:47:10|287.15|284.25|287.06|284.16|287.16|284.26|287.06|284.16|15
1647308840000|2022-03-15 01:47:20|287.07|284.17|287.08|284.18|287.08|284.18|287.04|284.14|6
1647308850000|2022-03-15 01:47:30|287.07|284.17|286.99|284.09|287.07|284.17|286.99|284.09|12
1647308860000|2022-03-15 01:47:40|287|284.1|287.02|284.12|287.05|284.15|286.98|284.08|14
1647308870000|2022-03-15 01:47:50|287.01|284.11|287.03|284.13|287.03|284.13|287.01|284.11|11
1647308880000|2022-03-15 01:48:00|287.02|284.12|286.81|283.91|287.03|284.13|286.81|283.91|26
1647308890000|2022-03-15 01:48:10|286.82|283.92|286.83|283.93|286.84|283.94|286.76|283.86|23
1647308900000|2022-03-15 01:48:20|286.81|283.91|286.8|283.9|286.84|283.94|286.8|283.9|20
1647308910000|2022-03-15 01:48:30|286.79|283.89|286.75|283.85|286.79|283.89|286.73|283.83|19
1647308920000|2022-03-15 01:48:40|286.77|283.87|286.8|283.9|286.8|283.9|286.75|283.85|12
1647308930000|2022-03-15 01:48:50|286.79|283.89|286.87|283.97|286.91|284.01|286.79|283.89|17
1647308940000|2022-03-15 01:49:00|286.88|283.98|286.97|284.07|286.98|284.08|286.87|283.97|9
1647308950000|2022-03-15 01:49:10|286.98|284.08|286.98|284.08|286.98|284.08|286.97|284.07|3
1647308960000|2022-03-15 01:49:20|287|284.1|287.05|284.15|287.05|284.15|287|284.1|7
1647308970000|2022-03-15 01:49:30|287.04|284.14|287.04|284.14|287.05|284.15|287.04|284.14|3
1647308980000|2022-03-15 01:49:40|287.05|284.15|287.03|284.13|287.06|284.16|287.02|284.12|11
1647308990000|2022-03-15 01:49:50|287.04|284.14|287.03|284.13|287.04|284.14|287.03|284.13|2
1647309000000|2022-03-15 01:50:00|287.02|284.12|286.97|284.07|287.02|284.12|286.97|284.07|5
1647309010000|2022-03-15 01:50:10|286.95|284.05|286.95|284.05|287.03|284.13|286.93|284.03|19
1647309020000|2022-03-15 01:50:20|286.96|284.06|287.02|284.12|287.05|284.15|286.96|284.06|9
1647309030000|2022-03-15 01:50:30|286.98|284.08|287.04|284.14|287.04|284.14|286.96|284.06|14
1647309040000|2022-03-15 01:50:40|287.06|284.16|287.03|284.13|287.07|284.17|287.03|284.13|17
1647309050000|2022-03-15 01:50:50|287.02|284.12|287.02|284.12|287.02|284.12|287.02|284.12|1
1647309060000|2022-03-15 01:51:00|287.01|284.11|286.81|283.91|287.02|284.12|286.81|283.91|13
1647309070000|2022-03-15 01:51:10|286.84|283.94|286.78|283.88|286.84|283.94|286.78|283.88|16
1647309080000|2022-03-15 01:51:20|286.76|283.86|286.86|283.96|286.86|283.96|286.74|283.84|17
1647309090000|2022-03-15 01:51:30|286.83|283.93|286.75|283.85|286.84|283.94|286.75|283.85|18
1647309100000|2022-03-15 01:51:40|286.74|283.84|286.72|283.82|286.77|283.87|286.67|283.77|22
1647309110000|2022-03-15 01:51:50|286.74|283.84|286.67|283.77|286.8|283.9|286.67|283.77|22
1647309120000|2022-03-15 01:52:00|286.68|283.78|286.72|283.82|286.73|283.83|286.66|283.76|8
1647309130000|2022-03-15 01:52:10|286.73|283.83|286.59|283.69|286.73|283.83|286.56|283.66|16
1647309140000|2022-03-15 01:52:20|286.58|283.68|286.54|283.64|286.61|283.71|286.53|283.63|21
1647309150000|2022-03-15 01:52:30|286.53|283.63|286.46|283.56|286.54|283.64|286.42|283.52|26
1647309160000|2022-03-15 01:52:40|286.45|283.55|286.46|283.56|286.49|283.59|286.44|283.54|21
1647309170000|2022-03-15 01:52:50|286.45|283.55|286.44|283.54|286.45|283.55|286.36|283.46|20
1647309180000|2022-03-15 01:53:00|286.45|283.55|286.46|283.56|286.51|283.61|286.45|283.55|9
1647309190000|2022-03-15 01:53:10|286.49|283.59|286.54|283.64|286.54|283.64|286.49|283.59|12
1647309200000|2022-03-15 01:53:20|286.55|283.65|286.63|283.73|286.67|283.77|286.55|283.65|16
1647309210000|2022-03-15 01:53:30|286.64|283.74|286.65|283.75|286.67|283.77|286.63|283.73|13
1647309220000|2022-03-15 01:53:40|286.64|283.74|286.58|283.68|286.64|283.74|286.57|283.67|13
1647309230000|2022-03-15 01:53:50|286.59|283.69|286.59|283.69|286.59|283.69|286.59|283.69|1
1647309240000|2022-03-15 01:54:00|286.6|283.7|286.62|283.72|286.62|283.72|286.6|283.7|11
1647309250000|2022-03-15 01:54:10|286.6|283.7|286.6|283.7|286.62|283.72|286.58|283.68|19
1647309260000|2022-03-15 01:54:20|286.59|283.69|286.54|283.64|286.59|283.69|286.53|283.63|13
1647309270000|2022-03-15 01:54:30|286.56|283.66|286.61|283.71|286.63|283.73|286.56|283.66|14
1647309280000|2022-03-15 01:54:40|286.6|283.7|286.53|283.63|286.61|283.71|286.52|283.62|21
1647309290000|2022-03-15 01:54:50|286.52|283.62|286.58|283.68|286.61|283.71|286.52|283.62|12
1647309300000|2022-03-15 01:55:00|286.6|283.7|286.58|283.68|286.61|283.71|286.57|283.67|16
1647309310000|2022-03-15 01:55:10|286.57|283.67|286.58|283.68|286.63|283.73|286.57|283.67|15
1647309320000|2022-03-15 01:55:20|286.61|283.71|286.5|283.6|286.61|283.71|286.47|283.57|22
1647309330000|2022-03-15 01:55:30|286.53|283.63|286.49|283.59|286.53|283.63|286.49|283.59|7
1647309340000|2022-03-15 01:55:40|286.48|283.58|286.36|283.46|286.48|283.58|286.33|283.43|9
1647309350000|2022-03-15 01:55:50|286.39|283.49|286.42|283.52|286.44|283.54|286.39|283.49|15
1647309360000|2022-03-15 01:56:00|286.43|283.53|286.35|283.45|286.43|283.53|286.29|283.39|20
1647309370000|2022-03-15 01:56:10|286.32|283.42|286.33|283.43|286.41|283.51|286.32|283.42|23
1647309380000|2022-03-15 01:56:20|286.32|283.42|286.3|283.4|286.37|283.47|286.28|283.38|21
1647309390000|2022-03-15 01:56:30|286.35|283.45|286.33|283.43|286.41|283.51|286.31|283.41|17
1647309400000|2022-03-15 01:56:40|286.37|283.47|286.28|283.38|286.37|283.47|286.27|283.37|20
1647309410000|2022-03-15 01:56:50|286.27|283.37|286.44|283.54|286.44|283.54|286.27|283.37|14
1647309420000|2022-03-15 01:57:00|286.45|283.55|286.49|283.59|286.49|283.59|286.42|283.52|14
1647309430000|2022-03-15 01:57:10|286.48|283.58|286.48|283.58|286.49|283.59|286.45|283.55|14
1647309440000|2022-03-15 01:57:20|286.49|283.59|286.55|283.65|286.56|283.66|286.49|283.59|10
1647309450000|2022-03-15 01:57:30|286.56|283.66|286.56|283.66|286.6|283.7|286.5|283.6|14
1647309460000|2022-03-15 01:57:40|286.55|283.65|286.56|283.66|286.57|283.67|286.52|283.62|16
1647309470000|2022-03-15 01:57:50|286.57|283.67|286.56|283.66|286.57|283.67|286.56|283.66|18
1647309480000|2022-03-15 01:58:00|286.58|283.68|286.58|283.68|286.6|283.7|286.56|283.66|15
1647309490000|2022-03-15 01:58:10|286.6|283.7|286.58|283.68|286.61|283.71|286.56|283.66|11
1647309500000|2022-03-15 01:58:20|286.57|283.67|286.41|283.51|286.6|283.7|286.41|283.51|22
1647309510000|2022-03-15 01:58:30|286.45|283.55|286.47|283.57|286.48|283.58|286.45|283.55|10
1647309520000|2022-03-15 01:58:40|286.48|283.58|286.48|283.58|286.49|283.59|286.46|283.56|14
1647309530000|2022-03-15 01:58:50|286.47|283.57|286.39|283.49|286.51|283.61|286.38|283.48|14
1647309540000|2022-03-15 01:59:00|286.41|283.51|286.45|283.55|286.51|283.61|286.41|283.51|19
1647309550000|2022-03-15 01:59:10|286.46|283.56|286.49|283.59|286.49|283.59|286.45|283.55|21
1647309560000|2022-03-15 01:59:20|286.48|283.58|286.56|283.66|286.61|283.71|286.48|283.58|16
1647309570000|2022-03-15 01:59:30|286.57|283.67|286.56|283.66|286.59|283.69|286.56|283.66|8
1647309580000|2022-03-15 01:59:40|286.57|283.67|286.46|283.56|286.57|283.67|286.45|283.55|19
1647309590000|2022-03-15 01:59:50|286.48|283.58|286.36|283.46|286.48|283.58|286.35|283.45|21
1647309600000|2022-03-15 02:00:00|286.35|283.45|286.2|283.3|286.36|283.46|286.13|283.23|22
1647309610000|2022-03-15 02:00:10|286.21|283.31|286.13|283.23|286.21|283.31|286.1|283.2|17
1647309620000|2022-03-15 02:00:20|286.14|283.24|286.26|283.36|286.28|283.38|286.14|283.24|28
1647309630000|2022-03-15 02:00:30|286.25|283.35|286.29|283.39|286.33|283.43|286.24|283.34|19
1647309640000|2022-03-15 02:00:40|286.28|283.38|286.28|283.38|286.29|283.39|286.26|283.36|19
1647309650000|2022-03-15 02:00:50|286.29|283.39|286.3|283.4|286.3|283.4|286.28|283.38|4
1647309660000|2022-03-15 02:01:00|286.32|283.42|286.44|283.54|286.47|283.57|286.3|283.4|18
1647309670000|2022-03-15 02:01:10|286.48|283.58|286.44|283.54|286.51|283.61|286.43|283.53|25
1647309680000|2022-03-15 02:01:20|286.45|283.55|286.46|283.56|286.5|283.6|286.45|283.55|16
1647309690000|2022-03-15 02:01:30|286.45|283.55|286.29|283.39|286.45|283.55|286.28|283.38|22
1647309700000|2022-03-15 02:01:40|286.28|283.38|286.39|283.49|286.4|283.5|286.28|283.38|23
1647309710000|2022-03-15 02:01:50|286.41|283.51|286.35|283.45|286.5|283.6|286.35|283.45|22
1647309720000|2022-03-15 02:02:00|286.36|283.46|286.45|283.55|286.48|283.58|286.33|283.43|19
1647309730000|2022-03-15 02:02:10|286.43|283.53|286.48|283.58|286.48|283.58|286.43|283.53|8
1647309740000|2022-03-15 02:02:20|286.49|283.59|286.53|283.63|286.56|283.66|286.49|283.59|17
1647309750000|2022-03-15 02:02:30|286.52|283.62|286.53|283.63|286.55|283.65|286.51|283.61|16
1647309760000|2022-03-15 02:02:40|286.54|283.64|286.56|283.66|286.56|283.66|286.51|283.61|19
1647309770000|2022-03-15 02:02:50|286.52|283.62|286.46|283.56|286.54|283.64|286.44|283.54|23
1647309780000|2022-03-15 02:03:00|286.45|283.55|286.49|283.59|286.51|283.61|286.45|283.55|15
1647309790000|2022-03-15 02:03:10|286.47|283.57|286.39|283.49|286.51|283.61|286.38|283.48|18
1647309800000|2022-03-15 02:03:20|286.37|283.47|286.41|283.51|286.43|283.53|286.34|283.44|20
1647309810000|2022-03-15 02:03:30|286.4|283.5|286.47|283.57|286.47|283.57|286.4|283.5|4
1647309820000|2022-03-15 02:03:40|286.46|283.56|286.48|283.58|286.48|283.58|286.46|283.56|15
1647309830000|2022-03-15 02:03:50|286.47|283.57|286.63|283.73|286.69|283.79|286.47|283.57|24
1647309840000|2022-03-15 02:04:00|286.61|283.71|286.51|283.61|286.62|283.72|286.51|283.61|27
1647309850000|2022-03-15 02:04:10|286.52|283.62|286.74|283.84|286.74|283.84|286.5|283.6|21
1647309860000|2022-03-15 02:04:20|286.73|283.83|286.65|283.75|286.73|283.83|286.62|283.72|19
1647309870000|2022-03-15 02:04:30|286.62|283.72|286.73|283.83|286.73|283.83|286.61|283.71|25
1647309880000|2022-03-15 02:04:40|286.59|283.69|286.54|283.64|286.6|283.7|286.52|283.62|28
1647309890000|2022-03-15 02:04:50|286.57|283.67|286.72|283.82|286.74|283.84|286.55|283.65|25
1647309900000|2022-03-15 02:05:00|286.71|283.81|286.68|283.78|286.72|283.82|286.62|283.72|19
1647309910000|2022-03-15 02:05:10|286.69|283.79|286.68|283.78|286.69|283.79|286.66|283.76|10
1647309920000|2022-03-15 02:05:20|286.67|283.77|286.68|283.78|286.7|283.8|286.66|283.76|14
1647309930000|2022-03-15 02:05:30|286.67|283.77|286.67|283.77|286.68|283.78|286.66|283.76|9
1647309940000|2022-03-15 02:05:40|286.68|283.78|286.65|283.75|286.71|283.81|286.64|283.74|12
1647309950000|2022-03-15 02:05:50|286.66|283.76|286.72|283.82|286.73|283.83|286.66|283.76|13
1647309960000|2022-03-15 02:06:00|286.73|283.83|286.72|283.82|286.76|283.86|286.71|283.81|21
1647309970000|2022-03-15 02:06:10|286.71|283.81|286.59|283.69|286.72|283.82|286.58|283.68|24
1647309980000|2022-03-15 02:06:20|286.6|283.7|286.74|283.84|286.79|283.89|286.6|283.7|30
1647309990000|2022-03-15 02:06:30|286.73|283.83|286.81|283.91|286.82|283.92|286.73|283.83|14
1647310000000|2022-03-15 02:06:40|286.8|283.9|286.78|283.88|286.83|283.93|286.77|283.87|14
1647310010000|2022-03-15 02:06:50|286.77|283.87|286.83|283.93|286.83|283.93|286.76|283.86|21
1647310020000|2022-03-15 02:07:00|286.84|283.94|286.84|283.94|286.85|283.95|286.83|283.93|15
1647310030000|2022-03-15 02:07:10|286.85|283.95|286.87|283.97|286.88|283.98|286.83|283.93|12
1647310040000|2022-03-15 02:07:20|286.88|283.98|286.89|283.99|286.92|284.02|286.78|283.88|18
1647310050000|2022-03-15 02:07:30|286.88|283.98|286.92|284.02|286.92|284.02|286.88|283.98|12
1647310060000|2022-03-15 02:07:40|286.9|284|286.92|284.02|286.92|284.02|286.9|284|15
1647310070000|2022-03-15 02:07:50|286.91|284.01|286.92|284.02|286.97|284.07|286.91|284.01|15
1647310080000|2022-03-15 02:08:00|286.93|284.03|286.94|284.04|286.96|284.06|286.92|284.02|22
1647310090000|2022-03-15 02:08:10|286.93|284.03|286.94|284.04|286.97|284.07|286.93|284.03|11
1647310100000|2022-03-15 02:08:20|286.95|284.05|286.9|284|286.96|284.06|286.9|284|12
1647310110000|2022-03-15 02:08:30|286.91|284.01|286.92|284.02|286.92|284.02|286.89|283.99|9
1647310120000|2022-03-15 02:08:40|286.91|284.01|286.91|284.01|286.92|284.02|286.9|284|6
1647310130000|2022-03-15 02:08:50|286.9|284|286.91|284.01|286.91|284.01|286.9|284|10
1647310150000|2022-03-15 02:09:10|286.92|284.02|286.91|284.01|286.92|284.02|286.9|284|4
1647310160000|2022-03-15 02:09:20|286.9|284|286.91|284.01|286.91|284.01|286.9|284|2
1647310170000|2022-03-15 02:09:30|286.9|284|286.88|283.98|286.9|284|286.86|283.96|6
1647310180000|2022-03-15 02:09:40|286.87|283.97|286.88|283.98|286.9|284|286.82|283.92|13
1647310190000|2022-03-15 02:09:50|286.87|283.97|286.93|284.03|286.93|284.03|286.87|283.97|13
1647310200000|2022-03-15 02:10:00|286.92|284.02|286.93|284.03|286.93|284.03|286.92|284.02|8
1647310210000|2022-03-15 02:10:10|286.92|284.02|286.92|284.02|286.93|284.03|286.92|284.02|13
1647310220000|2022-03-15 02:10:20|286.88|283.98|286.84|283.94|286.89|283.99|286.83|283.93|18
1647310230000|2022-03-15 02:10:30|286.83|283.93|286.84|283.94|286.85|283.95|286.83|283.93|12
1647310240000|2022-03-15 02:10:40|286.83|283.93|286.82|283.92|286.83|283.93|286.82|283.92|8
1647310250000|2022-03-15 02:10:50|286.83|283.93|286.92|284.02|286.92|284.02|286.82|283.92|15
1647310260000|2022-03-15 02:11:00|286.94|284.04|286.93|284.03|286.95|284.05|286.93|284.03|10
1647310270000|2022-03-15 02:11:10|286.94|284.04|286.86|283.96|286.94|284.04|286.85|283.95|18
1647310280000|2022-03-15 02:11:20|286.85|283.95|286.85|283.95|286.88|283.98|286.85|283.95|7
1647310290000|2022-03-15 02:11:30|286.84|283.94|286.83|283.93|286.86|283.96|286.83|283.93|16
1647310300000|2022-03-15 02:11:40|286.84|283.94|286.9|284|286.9|284|286.82|283.92|17
1647310310000|2022-03-15 02:11:50|286.91|284.01|286.94|284.04|286.94|284.04|286.91|284.01|7
1647310320000|2022-03-15 02:12:00|286.95|284.05|286.97|284.07|286.97|284.07|286.93|284.03|18
1647310330000|2022-03-15 02:12:10|286.98|284.08|287.03|284.13|287.05|284.15|286.98|284.08|17
1647310340000|2022-03-15 02:12:20|287|284.1|286.95|284.05|287|284.1|286.94|284.04|8
1647310350000|2022-03-15 02:12:30|286.96|284.06|286.96|284.06|286.96|284.06|286.95|284.05|3
1647310360000|2022-03-15 02:12:40|286.95|284.05|287.18|284.28|287.18|284.28|286.95|284.05|15
1647310370000|2022-03-15 02:12:50|287.21|284.31|287.22|284.32|287.24|284.34|287.16|284.26|24
1647310380000|2022-03-15 02:13:00|287.21|284.31|287.23|284.33|287.25|284.35|287.16|284.26|23
1647310390000|2022-03-15 02:13:10|287.22|284.32|287.18|284.28|287.25|284.35|287.17|284.27|14
1647310400000|2022-03-15 02:13:20|287.17|284.27|287.24|284.34|287.27|284.37|287.17|284.27|19
1647310410000|2022-03-15 02:13:30|287.23|284.33|287.21|284.31|287.23|284.33|287.17|284.27|6
1647310420000|2022-03-15 02:13:40|287.2|284.3|287.22|284.32|287.22|284.32|287.2|284.3|9
1647310430000|2022-03-15 02:13:50|287.21|284.31|287.23|284.33|287.23|284.33|287.21|284.31|9
1647310440000|2022-03-15 02:14:00|287.22|284.32|287.22|284.32|287.23|284.33|287.22|284.32|3
1647310450000|2022-03-15 02:14:10|287.23|284.33|287.23|284.33|287.23|284.33|287.22|284.32|11
1647310460000|2022-03-15 02:14:20|287.24|284.34|287.23|284.33|287.24|284.34|287.23|284.33|10
1647310470000|2022-03-15 02:14:30|287.22|284.32|287.17|284.27|287.23|284.33|287.16|284.26|14
1647310480000|2022-03-15 02:14:40|287.16|284.26|287.16|284.26|287.17|284.27|287.15|284.25|11
1647310490000|2022-03-15 02:14:50|287.15|284.25|287.14|284.24|287.16|284.26|287.13|284.23|22
1647310500000|2022-03-15 02:15:00|287.15|284.25|287.15|284.25|287.21|284.31|287.14|284.24|19
1647310510000|2022-03-15 02:15:10|287.13|284.23|287.13|284.23|287.15|284.25|287.08|284.18|18
1647310520000|2022-03-15 02:15:20|287.14|284.24|287.14|284.24|287.14|284.24|287.13|284.23|3
1647310530000|2022-03-15 02:15:30|287.13|284.23|287.16|284.26|287.17|284.27|287.13|284.23|8
1647310540000|2022-03-15 02:15:40|287.15|284.25|287.16|284.26|287.16|284.26|287.14|284.24|4
1647310550000|2022-03-15 02:15:50|287.15|284.25|287.21|284.31|287.21|284.31|287.15|284.25|10
1647310560000|2022-03-15 02:16:00|287.2|284.3|287.22|284.32|287.27|284.37|287.2|284.3|14
1647310570000|2022-03-15 02:16:10|287.23|284.33|287.31|284.41|287.36|284.46|287.23|284.33|27
1647310580000|2022-03-15 02:16:20|287.34|284.44|287.27|284.37|287.34|284.44|287.25|284.35|20
1647310590000|2022-03-15 02:16:30|287.3|284.4|287.33|284.43|287.39|284.49|287.3|284.4|20
1647310600000|2022-03-15 02:16:40|287.34|284.44|287.34|284.44|287.34|284.44|287.33|284.43|5
1647310610000|2022-03-15 02:16:50|287.33|284.43|287.35|284.45|287.39|284.49|287.32|284.42|16
1647310620000|2022-03-15 02:17:00|287.36|284.46|287.35|284.45|287.37|284.47|287.35|284.45|8
1647310630000|2022-03-15 02:17:10|287.34|284.44|287.39|284.49|287.39|284.49|287.34|284.44|10
1647310640000|2022-03-15 02:17:20|287.4|284.5|287.42|284.52|287.43|284.53|287.38|284.48|17
1647310650000|2022-03-15 02:17:30|287.43|284.53|287.5|284.6|287.5|284.6|287.42|284.52|19
1647310660000|2022-03-15 02:17:40|287.54|284.64|287.68|284.78|287.68|284.78|287.52|284.62|20
1647310670000|2022-03-15 02:17:50|287.67|284.77|287.68|284.78|287.68|284.78|287.65|284.75|15
1647310680000|2022-03-15 02:18:00|287.69|284.79|287.65|284.75|287.7|284.8|287.63|284.73|19
1647310690000|2022-03-15 02:18:10|287.64|284.74|287.62|284.72|287.66|284.76|287.6|284.7|20
1647310700000|2022-03-15 02:18:20|287.63|284.73|287.62|284.72|287.63|284.73|287.6|284.7|17
1647310710000|2022-03-15 02:18:30|287.61|284.71|287.53|284.63|287.63|284.73|287.53|284.63|20
1647310720000|2022-03-15 02:18:40|287.54|284.64|287.59|284.69|287.61|284.71|287.54|284.64|15
1647310730000|2022-03-15 02:18:50|287.58|284.68|287.54|284.64|287.59|284.69|287.53|284.63|10
1647310740000|2022-03-15 02:19:00|287.51|284.61|287.5|284.6|287.51|284.61|287.49|284.59|15
1647310750000|2022-03-15 02:19:10|287.52|284.62|287.5|284.6|287.55|284.65|287.49|284.59|8
1647310760000|2022-03-15 02:19:20|287.55|284.65|287.42|284.52|287.55|284.65|287.4|284.5|22
1647310770000|2022-03-15 02:19:30|287.41|284.51|287.41|284.51|287.44|284.54|287.39|284.49|16
1647310780000|2022-03-15 02:19:40|287.42|284.52|287.42|284.52|287.42|284.52|287.41|284.51|5
1647310790000|2022-03-15 02:19:50|287.41|284.51|287.42|284.52|287.43|284.53|287.41|284.51|9
1647310800000|2022-03-15 02:20:00|287.41|284.51|287.47|284.57|287.47|284.57|287.39|284.49|18
1647310810000|2022-03-15 02:20:10|287.46|284.56|287.46|284.56|287.5|284.6|287.46|284.56|18
1647310820000|2022-03-15 02:20:20|287.44|284.54|287.41|284.51|287.47|284.57|287.39|284.49|24
1647310830000|2022-03-15 02:20:30|287.42|284.52|287.42|284.52|287.42|284.52|287.41|284.51|13
1647310840000|2022-03-15 02:20:40|287.41|284.51|287.5|284.6|287.5|284.6|287.41|284.51|10
1647310850000|2022-03-15 02:20:50|287.54|284.64|287.57|284.67|287.61|284.71|287.54|284.64|19
1647310860000|2022-03-15 02:21:00|287.56|284.66|287.52|284.62|287.58|284.68|287.52|284.62|15
1647310870000|2022-03-15 02:21:10|287.51|284.61|287.48|284.58|287.52|284.62|287.47|284.57|20
1647310880000|2022-03-15 02:21:20|287.47|284.57|287.46|284.56|287.5|284.6|287.45|284.55|20
1647310890000|2022-03-15 02:21:30|287.45|284.55|287.46|284.56|287.47|284.57|287.45|284.55|10
1647310900000|2022-03-15 02:21:40|287.47|284.57|287.47|284.57|287.48|284.58|287.46|284.56|18
1647310910000|2022-03-15 02:21:50|287.46|284.56|287.47|284.57|287.48|284.58|287.46|284.56|15
1647310920000|2022-03-15 02:22:00|287.48|284.58|287.51|284.61|287.53|284.63|287.47|284.57|14
1647310930000|2022-03-15 02:22:10|287.52|284.62|287.5|284.6|287.52|284.62|287.49|284.59|9
1647310940000|2022-03-15 02:22:20|287.51|284.61|287.5|284.6|287.51|284.61|287.49|284.59|9
1647310950000|2022-03-15 02:22:30|287.51|284.61|287.5|284.6|287.51|284.61|287.49|284.59|6
1647310960000|2022-03-15 02:22:40|287.51|284.61|287.5|284.6|287.51|284.61|287.5|284.6|12
1647310970000|2022-03-15 02:22:50|287.51|284.61|287.5|284.6|287.51|284.61|287.5|284.6|6
1647310980000|2022-03-15 02:23:00|287.51|284.61|287.5|284.6|287.52|284.62|287.49|284.59|15
1647310990000|2022-03-15 02:23:10|287.49|284.59|287.46|284.56|287.5|284.6|287.46|284.56|11
1647311000000|2022-03-15 02:23:20|287.45|284.55|287.44|284.54|287.45|284.55|287.43|284.53|16
1647311010000|2022-03-15 02:23:30|287.38|284.48|287.21|284.31|287.38|284.48|287.17|284.27|20
1647311020000|2022-03-15 02:23:40|287.18|284.28|287.24|284.34|287.25|284.35|287.18|284.28|16
1647311030000|2022-03-15 02:23:50|287.25|284.35|287.31|284.41|287.36|284.46|287.24|284.34|24
1647311040000|2022-03-15 02:24:00|287.35|284.45|287.31|284.41|287.36|284.46|287.31|284.41|19
1647311050000|2022-03-15 02:24:10|287.27|284.37|287.35|284.45|287.35|284.45|287.27|284.37|14
1647311060000|2022-03-15 02:24:20|287.36|284.46|287.51|284.61|287.51|284.61|287.35|284.45|11
1647311070000|2022-03-15 02:24:30|287.5|284.6|287.47|284.57|287.53|284.63|287.43|284.53|23
1647311080000|2022-03-15 02:24:40|287.45|284.55|287.45|284.55|287.47|284.57|287.44|284.54|9
1647311090000|2022-03-15 02:24:50|287.44|284.54|287.43|284.53|287.44|284.54|287.39|284.49|20
1647311100000|2022-03-15 02:25:00|287.44|284.54|287.39|284.49|287.44|284.54|287.36|284.46|18
1647311110000|2022-03-15 02:25:10|287.38|284.48|287.36|284.46|287.41|284.51|287.36|284.46|19
1647311120000|2022-03-15 02:25:20|287.37|284.47|287.33|284.43|287.37|284.47|287.3|284.4|26
1647311130000|2022-03-15 02:25:30|287.32|284.42|287.29|284.39|287.33|284.43|287.27|284.37|13
1647311140000|2022-03-15 02:25:40|287.28|284.38|287.32|284.42|287.34|284.44|287.26|284.36|18
1647311150000|2022-03-15 02:25:50|287.34|284.44|287.39|284.49|287.41|284.51|287.34|284.44|15
1647311160000|2022-03-15 02:26:00|287.42|284.52|287.4|284.5|287.45|284.55|287.4|284.5|19
1647311170000|2022-03-15 02:26:10|287.41|284.51|287.25|284.35|287.41|284.51|287.25|284.35|25
1647311180000|2022-03-15 02:26:20|287.26|284.36|287.2|284.3|287.26|284.36|287.19|284.29|17
1647311190000|2022-03-15 02:26:30|287.21|284.31|287.2|284.3|287.21|284.31|287.2|284.3|6
1647311200000|2022-03-15 02:26:40|287.21|284.31|287.24|284.34|287.24|284.34|287.21|284.31|4
1647311210000|2022-03-15 02:26:50|287.25|284.35|287.29|284.39|287.29|284.39|287.24|284.34|13
1647311220000|2022-03-15 02:27:00|287.28|284.38|287.2|284.3|287.28|284.38|287.2|284.3|17
1647311230000|2022-03-15 02:27:10|287.21|284.31|287.21|284.31|287.22|284.32|287.21|284.31|3
1647311240000|2022-03-15 02:27:20|287.2|284.3|287.21|284.31|287.22|284.32|287.2|284.3|6
1647311250000|2022-03-15 02:27:30|287.22|284.32|287.22|284.32|287.22|284.32|287.2|284.3|6
1647311260000|2022-03-15 02:27:40|287.21|284.31|287.23|284.33|287.23|284.33|287.13|284.23|23
1647311270000|2022-03-15 02:27:50|287.22|284.32|287.13|284.23|287.22|284.32|287.13|284.23|23
1647311280000|2022-03-15 02:28:00|287.14|284.24|287.13|284.23|287.15|284.25|287.12|284.22|9
1647311290000|2022-03-15 02:28:10|287.14|284.24|287.18|284.28|287.21|284.31|287.13|284.23|20
1647311300000|2022-03-15 02:28:20|287.19|284.29|287.13|284.23|287.21|284.31|287.1|284.2|21
1647311310000|2022-03-15 02:28:30|287.16|284.26|287.19|284.29|287.2|284.3|287.16|284.26|14
1647311320000|2022-03-15 02:28:40|287.18|284.28|287.21|284.31|287.22|284.32|287.17|284.27|15
1647311330000|2022-03-15 02:28:50|287.26|284.36|287.3|284.4|287.33|284.43|287.25|284.35|22
1647311340000|2022-03-15 02:29:00|287.31|284.41|287.33|284.43|287.34|284.44|287.27|284.37|13
1647311350000|2022-03-15 02:29:10|287.32|284.42|287.22|284.32|287.34|284.44|287.21|284.31|16
1647311360000|2022-03-15 02:29:20|287.21|284.31|287.2|284.3|287.22|284.32|287.19|284.29|14
1647311370000|2022-03-15 02:29:30|287.21|284.31|287.18|284.28|287.21|284.31|287.16|284.26|11
1647311380000|2022-03-15 02:29:40|287.19|284.29|287.29|284.39|287.29|284.39|287.19|284.29|9
1647311390000|2022-03-15 02:29:50|287.3|284.4|287.24|284.34|287.34|284.44|287.23|284.33|21
1647311400000|2022-03-15 02:30:00|287.23|284.33|287.26|284.36|287.31|284.41|287.19|284.29|19
1647311410000|2022-03-15 02:30:10|287.28|284.38|287.28|284.38|287.31|284.41|287.26|284.36|20
1647311420000|2022-03-15 02:30:20|287.29|284.39|287.21|284.31|287.3|284.4|287.19|284.29|24
1647311430000|2022-03-15 02:30:30|287.22|284.32|287.2|284.3|287.22|284.32|287.18|284.28|22
1647311440000|2022-03-15 02:30:40|287.19|284.29|287.1|284.2|287.2|284.3|287.08|284.18|22
1647311450000|2022-03-15 02:30:50|287.09|284.19|287.11|284.21|287.14|284.24|287.09|284.19|22
1647311460000|2022-03-15 02:31:00|287.1|284.2|287.11|284.21|287.13|284.23|287.09|284.19|17
1647311470000|2022-03-15 02:31:10|287.12|284.22|287.2|284.3|287.24|284.34|287.11|284.21|14
1647311480000|2022-03-15 02:31:20|287.19|284.29|287.04|284.14|287.19|284.29|287.04|284.14|21
1647311490000|2022-03-15 02:31:30|287.03|284.13|287.05|284.15|287.05|284.15|287.03|284.13|17
1647311500000|2022-03-15 02:31:40|287.07|284.17|287.08|284.18|287.12|284.22|287.06|284.16|22
1647311510000|2022-03-15 02:31:50|287.1|284.2|287.05|284.15|287.1|284.2|287.05|284.15|26
1647311520000|2022-03-15 02:32:00|287.04|284.14|287.02|284.12|287.07|284.17|287|284.1|17
1647311530000|2022-03-15 02:32:10|287.01|284.11|287.08|284.18|287.08|284.18|286.97|284.07|21
1647311540000|2022-03-15 02:32:20|287.06|284.16|287.06|284.16|287.13|284.23|287.05|284.15|18
1647311550000|2022-03-15 02:32:30|287.05|284.15|287.08|284.18|287.08|284.18|287.04|284.14|19
1647311560000|2022-03-15 02:32:40|287.06|284.16|287.13|284.23|287.13|284.23|287.06|284.16|7
1647311570000|2022-03-15 02:32:50|287.12|284.22|287.16|284.26|287.18|284.28|287.11|284.21|20
1647311580000|2022-03-15 02:33:00|287.19|284.29|287.14|284.24|287.25|284.35|287.11|284.21|16
1647311590000|2022-03-15 02:33:10|287.15|284.25|287.14|284.24|287.16|284.26|287.14|284.24|10
1647311600000|2022-03-15 02:33:20|287.15|284.25|287.28|284.38|287.32|284.42|287.13|284.23|21
1647311610000|2022-03-15 02:33:30|287.29|284.39|287.21|284.31|287.3|284.4|287.19|284.29|17
1647311620000|2022-03-15 02:33:40|287.22|284.32|287.31|284.41|287.34|284.44|287.17|284.27|24
1647311630000|2022-03-15 02:33:50|287.32|284.42|287.33|284.43|287.38|284.48|287.3|284.4|17
1647311640000|2022-03-15 02:34:00|287.3|284.4|287.35|284.45|287.35|284.45|287.24|284.34|14
1647311650000|2022-03-15 02:34:10|287.34|284.44|287.34|284.44|287.36|284.46|287.33|284.43|14
1647311660000|2022-03-15 02:34:20|287.35|284.45|287.29|284.39|287.36|284.46|287.24|284.34|17
1647311670000|2022-03-15 02:34:30|287.28|284.38|287.31|284.41|287.33|284.43|287.27|284.37|15
1647311680000|2022-03-15 02:34:40|287.32|284.42|287.38|284.48|287.4|284.5|287.31|284.41|10
1647311690000|2022-03-15 02:34:50|287.39|284.49|287.36|284.46|287.43|284.53|287.36|284.46|18
1647311700000|2022-03-15 02:35:00|287.38|284.48|287.41|284.51|287.44|284.54|287.35|284.45|18
1647311710000|2022-03-15 02:35:10|287.38|284.48|287.75|284.85|287.75|284.85|287.38|284.48|24
1647311720000|2022-03-15 02:35:20|287.72|284.82|287.84|284.94|287.88|284.98|287.72|284.82|24
1647311730000|2022-03-15 02:35:30|287.78|284.88|287.92|285.02|287.98|285.08|287.72|284.82|24
1647311740000|2022-03-15 02:35:40|287.94|285.04|287.85|284.95|287.97|285.07|287.78|284.88|16
1647311750000|2022-03-15 02:35:50|287.83|284.93|287.88|284.98|287.93|285.03|287.83|284.93|23
1647311760000|2022-03-15 02:36:00|287.9|285|287.97|285.07|287.97|285.07|287.9|285|15
1647311770000|2022-03-15 02:36:10|287.96|285.06|288.07|285.17|288.07|285.17|287.94|285.04|14
1647311780000|2022-03-15 02:36:20|288.06|285.16|288.08|285.18|288.08|285.18|288.04|285.14|14
1647311790000|2022-03-15 02:36:30|288.05|285.15|288.09|285.19|288.09|285.19|288.05|285.15|19
1647311800000|2022-03-15 02:36:40|288.08|285.18|288.09|285.19|288.09|285.19|287.99|285.09|20
1647311810000|2022-03-15 02:36:50|288.1|285.2|288.17|285.27|288.17|285.27|288.07|285.17|21
1647311820000|2022-03-15 02:37:00|288.15|285.25|288.3|285.4|288.31|285.41|288.15|285.25|22
1647311830000|2022-03-15 02:37:10|288.33|285.43|288.32|285.42|288.36|285.46|288.21|285.31|31
1647311840000|2022-03-15 02:37:20|288.3|285.4|288.37|285.47|288.39|285.49|288.3|285.4|26
1647311850000|2022-03-15 02:37:30|288.38|285.48|288.61|285.71|288.61|285.71|288.37|285.47|21
1647311860000|2022-03-15 02:37:40|288.55|285.65|288.65|285.75|288.67|285.77|288.55|285.65|18
1647311870000|2022-03-15 02:37:50|288.62|285.72|288.84|285.94|288.84|285.94|288.62|285.72|23
1647311880000|2022-03-15 02:38:00|288.85|285.95|288.84|285.94|288.97|286.07|288.71|285.81|28
1647311890000|2022-03-15 02:38:10|288.83|285.93|288.92|286.02|288.92|286.02|288.77|285.87|24
1647311900000|2022-03-15 02:38:20|288.93|286.03|288.85|285.95|288.93|286.03|288.81|285.91|22
1647311910000|2022-03-15 02:38:30|288.88|285.98|288.84|285.94|288.91|286.01|288.78|285.88|21
1647311920000|2022-03-15 02:38:40|288.82|285.92|288.84|285.94|288.87|285.97|288.8|285.9|19
1647311930000|2022-03-15 02:38:50|288.85|285.95|288.87|285.97|288.87|285.97|288.82|285.92|15
1647311940000|2022-03-15 02:39:00|288.85|285.95|288.76|285.86|288.87|285.97|288.75|285.85|15
1647311950000|2022-03-15 02:39:10|288.74|285.84|288.67|285.77|288.75|285.85|288.67|285.77|24
1647311960000|2022-03-15 02:39:20|288.69|285.79|288.72|285.82|288.76|285.86|288.64|285.74|24
1647311970000|2022-03-15 02:39:30|288.7|285.8|288.7|285.8|288.73|285.83|288.67|285.77|19
1647311980000|2022-03-15 02:39:40|288.69|285.79|288.66|285.76|288.71|285.81|288.66|285.76|21
1647311990000|2022-03-15 02:39:50|288.65|285.75|288.65|285.75|288.72|285.82|288.6|285.7|25
1647312000000|2022-03-15 02:40:00|288.7|285.8|288.66|285.76|288.7|285.8|288.64|285.74|17
1647312010000|2022-03-15 02:40:10|288.65|285.75|288.63|285.73|288.67|285.77|288.62|285.72|15
1647312020000|2022-03-15 02:40:20|288.65|285.75|288.68|285.78|288.68|285.78|288.63|285.73|8
1647312030000|2022-03-15 02:40:30|288.69|285.79|288.87|285.97|288.9|286|288.67|285.77|20
1647312040000|2022-03-15 02:40:40|288.88|285.98|288.76|285.86|288.89|285.99|288.74|285.84|15
1647312050000|2022-03-15 02:40:50|288.77|285.87|288.78|285.88|288.78|285.88|288.73|285.83|21
1647312060000|2022-03-15 02:41:00|288.77|285.87|288.77|285.87|288.78|285.88|288.74|285.84|8
1647312070000|2022-03-15 02:41:10|288.76|285.86|288.78|285.88|288.8|285.9|288.75|285.85|20
1647312080000|2022-03-15 02:41:20|288.79|285.89|288.88|285.98|288.89|285.99|288.75|285.85|24
1647312090000|2022-03-15 02:41:30|288.89|285.99|289.07|286.17|289.08|286.18|288.89|285.99|25
1647312100000|2022-03-15 02:41:40|289.05|286.15|289.08|286.18|289.08|286.18|289|286.1|15
1647312110000|2022-03-15 02:41:50|289.05|286.15|289.01|286.11|289.07|286.17|289|286.1|23
1647312120000|2022-03-15 02:42:00|289.02|286.12|288.88|285.98|289.02|286.12|288.87|285.97|18
1647312130000|2022-03-15 02:42:10|288.87|285.97|288.86|285.96|288.91|286.01|288.85|285.95|15
1647312140000|2022-03-15 02:42:20|288.92|286.02|288.9|286|288.94|286.04|288.88|285.98|17
1647312150000|2022-03-15 02:42:30|288.89|285.99|288.8|285.9|288.91|286.01|288.76|285.86|27
1647312160000|2022-03-15 02:42:40|288.79|285.89|288.78|285.88|288.83|285.93|288.76|285.86|21
1647312170000|2022-03-15 02:42:50|288.79|285.89|288.74|285.84|288.8|285.9|288.74|285.84|23
1647312180000|2022-03-15 02:43:00|288.75|285.85|288.69|285.79|288.77|285.87|288.69|285.79|16
1647312190000|2022-03-15 02:43:10|288.71|285.81|288.71|285.81|288.72|285.82|288.68|285.78|17
1647312200000|2022-03-15 02:43:20|288.7|285.8|288.76|285.86|288.76|285.86|288.7|285.8|23
1647312210000|2022-03-15 02:43:30|288.75|285.85|288.74|285.84|288.76|285.86|288.69|285.79|22
1647312220000|2022-03-15 02:43:40|288.73|285.83|288.75|285.85|288.77|285.87|288.73|285.83|10
1647312230000|2022-03-15 02:43:50|288.76|285.86|288.76|285.86|288.76|285.86|288.75|285.85|13
1647312240000|2022-03-15 02:44:00|288.75|285.85|288.76|285.86|288.78|285.88|288.75|285.85|8
1647312250000|2022-03-15 02:44:10|288.77|285.87|288.75|285.85|288.77|285.87|288.75|285.85|3
1647312260000|2022-03-15 02:44:20|288.74|285.84|288.71|285.81|288.74|285.84|288.7|285.8|10
1647312270000|2022-03-15 02:44:30|288.7|285.8|288.71|285.81|288.71|285.81|288.69|285.79|5
1647312280000|2022-03-15 02:44:40|288.72|285.82|288.6|285.7|288.72|285.82|288.57|285.67|20
1647312290000|2022-03-15 02:44:50|288.61|285.71|288.62|285.72|288.63|285.73|288.58|285.68|15
1647312300000|2022-03-15 02:45:00|288.63|285.73|288.66|285.76|288.66|285.76|288.61|285.71|8
1647312310000|2022-03-15 02:45:10|288.67|285.77|288.68|285.78|288.7|285.8|288.66|285.76|17
1647312320000|2022-03-15 02:45:20|288.69|285.79|288.67|285.77|288.69|285.79|288.67|285.77|5
1647312330000|2022-03-15 02:45:30|288.68|285.78|288.7|285.8|288.7|285.8|288.67|285.77|9
1647312340000|2022-03-15 02:45:40|288.69|285.79|288.69|285.79|288.7|285.8|288.69|285.79|5
1647312350000|2022-03-15 02:45:50|288.7|285.8|288.7|285.8|288.7|285.8|288.69|285.79|3
1647312360000|2022-03-15 02:46:00|288.71|285.81|288.53|285.63|288.72|285.82|288.53|285.63|21
1647312370000|2022-03-15 02:46:10|288.51|285.61|288.54|285.64|288.6|285.7|288.47|285.57|27
1647312380000|2022-03-15 02:46:20|288.53|285.63|288.48|285.58|288.6|285.7|288.47|285.57|18
1647312390000|2022-03-15 02:46:30|288.47|285.57|288.5|285.6|288.5|285.6|288.45|285.55|18
1647312400000|2022-03-15 02:46:40|288.48|285.58|288.48|285.58|288.49|285.59|288.48|285.58|7
1647312410000|2022-03-15 02:46:50|288.46|285.56|288.47|285.57|288.48|285.58|288.46|285.56|11
1647312420000|2022-03-15 02:47:00|288.46|285.56|288.49|285.59|288.49|285.59|288.45|285.55|7
1647312430000|2022-03-15 02:47:10|288.47|285.57|288.48|285.58|288.49|285.59|288.47|285.57|4
1647312440000|2022-03-15 02:47:20|288.49|285.59|288.48|285.58|288.49|285.59|288.48|285.58|2
1647312450000|2022-03-15 02:47:30|288.46|285.56|288.56|285.66|288.56|285.66|288.45|285.55|10
1647312460000|2022-03-15 02:47:40|288.57|285.67|288.56|285.66|288.57|285.67|288.56|285.66|8
1647312470000|2022-03-15 02:47:50|288.55|285.65|288.52|285.62|288.55|285.65|288.51|285.61|9
1647312480000|2022-03-15 02:48:00|288.49|285.59|288.48|285.58|288.5|285.6|288.47|285.57|11
1647312490000|2022-03-15 02:48:10|288.47|285.57|288.5|285.6|288.53|285.63|288.47|285.57|9
1647312500000|2022-03-15 02:48:20|288.52|285.62|288.51|285.61|288.53|285.63|288.51|285.61|4
1647312510000|2022-03-15 02:48:30|288.53|285.63|288.53|285.63|288.53|285.63|288.51|285.61|10
1647312520000|2022-03-15 02:48:40|288.52|285.62|288.56|285.66|288.57|285.67|288.51|285.61|13
1647312530000|2022-03-15 02:48:50|288.55|285.65|288.56|285.66|288.6|285.7|288.54|285.64|16
1647312540000|2022-03-15 02:49:00|288.54|285.64|288.55|285.65|288.56|285.66|288.54|285.64|3
1647312560000|2022-03-15 02:49:20|288.56|285.66|288.56|285.66|288.58|285.68|288.55|285.65|5
1647312570000|2022-03-15 02:49:30|288.57|285.67|288.56|285.66|288.57|285.67|288.56|285.66|14
1647312580000|2022-03-15 02:49:40|288.57|285.67|288.5|285.6|288.57|285.67|288.5|285.6|13
1647312590000|2022-03-15 02:49:50|288.49|285.59|288.5|285.6|288.5|285.6|288.49|285.59|4
1647312600000|2022-03-15 02:50:00|288.49|285.59|288.49|285.59|288.52|285.62|288.49|285.59|13
1647312610000|2022-03-15 02:50:10|288.48|285.58|288.35|285.45|288.48|285.58|288.33|285.43|21
1647312620000|2022-03-15 02:50:20|288.36|285.46|288.42|285.52|288.43|285.53|288.36|285.46|15
1647312630000|2022-03-15 02:50:30|288.44|285.54|288.44|285.54|288.45|285.55|288.43|285.53|11
1647312640000|2022-03-15 02:50:40|288.41|285.51|288.53|285.63|288.53|285.63|288.41|285.51|19
1647312650000|2022-03-15 02:50:50|288.52|285.62|288.51|285.61|288.53|285.63|288.51|285.61|10
1647312660000|2022-03-15 02:51:00|288.52|285.62|288.49|285.59|288.52|285.62|288.48|285.58|7
1647312670000|2022-03-15 02:51:10|288.48|285.58|288.51|285.61|288.51|285.61|288.48|285.58|7
1647312680000|2022-03-15 02:51:20|288.52|285.62|288.39|285.49|288.52|285.62|288.38|285.48|23
1647312690000|2022-03-15 02:51:30|288.4|285.5|288.46|285.56|288.46|285.56|288.38|285.48|12
1647312700000|2022-03-15 02:51:40|288.45|285.55|288.46|285.56|288.47|285.57|288.44|285.54|7
1647312710000|2022-03-15 02:51:50|288.47|285.57|288.49|285.59|288.5|285.6|288.46|285.56|7
1647312720000|2022-03-15 02:52:00|288.48|285.58|288.49|285.59|288.5|285.6|288.48|285.58|5
1647312730000|2022-03-15 02:52:10|288.56|285.66|288.57|285.67|288.58|285.68|288.55|285.65|9
1647312740000|2022-03-15 02:52:20|288.56|285.66|288.52|285.62|288.59|285.69|288.48|285.58|17
1647312750000|2022-03-15 02:52:30|288.53|285.63|288.54|285.64|288.55|285.65|288.53|285.63|10
1647312760000|2022-03-15 02:52:40|288.55|285.65|288.47|285.57|288.57|285.67|288.47|285.57|21
1647312770000|2022-03-15 02:52:50|288.46|285.56|288.48|285.58|288.5|285.6|288.46|285.56|13
1647312780000|2022-03-15 02:53:00|288.49|285.59|288.49|285.59|288.5|285.6|288.48|285.58|7
1647312790000|2022-03-15 02:53:10|288.48|285.58|288.5|285.6|288.5|285.6|288.48|285.58|5
1647312800000|2022-03-15 02:53:20|288.51|285.61|288.52|285.62|288.52|285.62|288.51|285.61|4
1647312810000|2022-03-15 02:53:30|288.53|285.63|288.55|285.65|288.55|285.65|288.51|285.61|6
1647312820000|2022-03-15 02:53:40|288.56|285.66|288.57|285.67|288.57|285.67|288.56|285.66|2
1647312830000|2022-03-15 02:53:50|288.56|285.66|288.4|285.5|288.57|285.67|288.4|285.5|18
1647312840000|2022-03-15 02:54:00|288.39|285.49|288.4|285.5|288.42|285.52|288.32|285.42|26
1647312850000|2022-03-15 02:54:10|288.39|285.49|288.37|285.47|288.39|285.49|288.37|285.47|17
1647312860000|2022-03-15 02:54:20|288.38|285.48|288.47|285.57|288.47|285.57|288.37|285.47|16
1647312870000|2022-03-15 02:54:30|288.48|285.58|288.49|285.59|288.49|285.59|288.47|285.57|10
1647312880000|2022-03-15 02:54:40|288.48|285.58|288.48|285.58|288.5|285.6|288.47|285.57|8
1647312890000|2022-03-15 02:54:50|288.47|285.57|288.41|285.51|288.48|285.58|288.38|285.48|17
1647312900000|2022-03-15 02:55:00|288.4|285.5|288.43|285.53|288.45|285.55|288.39|285.49|20
1647312910000|2022-03-15 02:55:10|288.45|285.55|288.47|285.57|288.5|285.6|288.39|285.49|23
1647312920000|2022-03-15 02:55:20|288.46|285.56|288.48|285.58|288.49|285.59|288.46|285.56|8
1647312930000|2022-03-15 02:55:30|288.49|285.59|288.54|285.64|288.54|285.64|288.49|285.59|6
1647312940000|2022-03-15 02:55:40|288.53|285.63|288.53|285.63|288.53|285.63|288.53|285.63|1
1647312950000|2022-03-15 02:55:50|288.49|285.59|288.5|285.6|288.51|285.61|288.46|285.56|18
1647312960000|2022-03-15 02:56:00|288.49|285.59|288.5|285.6|288.51|285.61|288.49|285.59|10
1647312970000|2022-03-15 02:56:10|288.51|285.61|288.49|285.59|288.51|285.61|288.47|285.57|13
1647312980000|2022-03-15 02:56:20|288.5|285.6|288.46|285.56|288.5|285.6|288.45|285.55|14
1647312990000|2022-03-15 02:56:30|288.44|285.54|288.43|285.53|288.44|285.54|288.42|285.52|8
1647313000000|2022-03-15 02:56:40|288.42|285.52|288.48|285.58|288.48|285.58|288.42|285.52|18
1647313010000|2022-03-15 02:56:50|288.47|285.57|288.39|285.49|288.48|285.58|288.39|285.49|19
1647313020000|2022-03-15 02:57:00|288.4|285.5|288.38|285.48|288.42|285.52|288.37|285.47|24
1647313030000|2022-03-15 02:57:10|288.4|285.5|288.38|285.48|288.41|285.51|288.38|285.48|17
1647313040000|2022-03-15 02:57:20|288.4|285.5|288.32|285.42|288.4|285.5|288.32|285.42|14
1647313050000|2022-03-15 02:57:30|288.33|285.43|288.36|285.46|288.36|285.46|288.3|285.4|15
1647313060000|2022-03-15 02:57:40|288.35|285.45|288.38|285.48|288.38|285.48|288.35|285.45|14
1647313070000|2022-03-15 02:57:50|288.37|285.47|288.38|285.48|288.41|285.51|288.37|285.47|15
1647313080000|2022-03-15 02:58:00|288.39|285.49|288.43|285.53|288.45|285.55|288.37|285.47|16
1647313090000|2022-03-15 02:58:10|288.45|285.55|288.42|285.52|288.45|285.55|288.42|285.52|16
1647313100000|2022-03-15 02:58:20|288.45|285.55|288.45|285.55|288.45|285.55|288.44|285.54|5
1647313110000|2022-03-15 02:58:30|288.44|285.54|288.41|285.51|288.44|285.54|288.41|285.51|16
1647313120000|2022-03-15 02:58:40|288.42|285.52|288.47|285.57|288.47|285.57|288.42|285.52|10
1647313130000|2022-03-15 02:58:50|288.46|285.56|288.43|285.53|288.47|285.57|288.43|285.53|10
1647313140000|2022-03-15 02:59:00|288.42|285.52|288.43|285.53|288.43|285.53|288.38|285.48|20
1647313150000|2022-03-15 02:59:10|288.42|285.52|288.42|285.52|288.43|285.53|288.41|285.51|14
1647313160000|2022-03-15 02:59:20|288.41|285.51|288.53|285.63|288.53|285.63|288.41|285.51|10
1647313170000|2022-03-15 02:59:30|288.52|285.62|288.51|285.61|288.53|285.63|288.51|285.61|6
1647313180000|2022-03-15 02:59:40|288.52|285.62|288.53|285.63|288.53|285.63|288.52|285.62|2
1647313190000|2022-03-15 02:59:50|288.52|285.62|288.43|285.53|288.53|285.63|288.42|285.52|19
1647313200000|2022-03-15 03:00:00|288.42|285.52|288.53|285.63|288.53|285.63|288.42|285.52|14
1647313210000|2022-03-15 03:00:10|288.52|285.62|288.47|285.57|288.52|285.62|288.44|285.54|10
1647313220000|2022-03-15 03:00:20|288.48|285.58|288.51|285.61|288.51|285.61|288.48|285.58|7
1647313230000|2022-03-15 03:00:30|288.5|285.6|288.51|285.61|288.51|285.61|288.5|285.6|4
1647313240000|2022-03-15 03:00:40|288.52|285.62|288.49|285.59|288.52|285.62|288.49|285.59|6
1647313250000|2022-03-15 03:00:50|288.47|285.57|288.55|285.65|288.55|285.65|288.39|285.49|24
1647313260000|2022-03-15 03:01:00|288.53|285.63|288.57|285.67|288.57|285.67|288.53|285.63|10
1647313270000|2022-03-15 03:01:10|288.55|285.65|288.53|285.63|288.57|285.67|288.52|285.62|12
1647313280000|2022-03-15 03:01:20|288.59|285.69|288.8|285.9|288.8|285.9|288.59|285.69|21
1647313290000|2022-03-15 03:01:30|288.82|285.92|288.8|285.9|288.85|285.95|288.77|285.87|23
1647313300000|2022-03-15 03:01:40|288.81|285.91|288.72|285.82|288.84|285.94|288.71|285.81|25
1647313310000|2022-03-15 03:01:50|288.73|285.83|288.64|285.74|288.73|285.83|288.61|285.71|24
1647313320000|2022-03-15 03:02:00|288.63|285.73|288.62|285.72|288.63|285.73|288.6|285.7|17
1647313330000|2022-03-15 03:02:10|288.63|285.73|288.62|285.72|288.63|285.73|288.61|285.71|8
1647313340000|2022-03-15 03:02:20|288.61|285.71|288.61|285.71|288.62|285.72|288.59|285.69|14
1647313350000|2022-03-15 03:02:30|288.59|285.69|288.54|285.64|288.61|285.71|288.52|285.62|20
1647313360000|2022-03-15 03:02:40|288.55|285.65|288.54|285.64|288.55|285.65|288.53|285.63|16
1647313370000|2022-03-15 03:02:50|288.55|285.65|288.57|285.67|288.57|285.67|288.54|285.64|11
1647313380000|2022-03-15 03:03:00|288.56|285.66|288.5|285.6|288.57|285.67|288.49|285.59|13
1647313390000|2022-03-15 03:03:10|288.48|285.58|288.48|285.58|288.5|285.6|288.47|285.57|12
1647313400000|2022-03-15 03:03:20|288.47|285.57|288.45|285.55|288.49|285.59|288.45|285.55|19
1647313410000|2022-03-15 03:03:30|288.46|285.56|288.47|285.57|288.48|285.58|288.44|285.54|13
1647313420000|2022-03-15 03:03:40|288.48|285.58|288.48|285.58|288.49|285.59|288.45|285.55|13
1647313430000|2022-03-15 03:03:50|288.49|285.59|288.5|285.6|288.54|285.64|288.49|285.59|19
1647313440000|2022-03-15 03:04:00|288.51|285.61|288.31|285.41|288.51|285.61|288.3|285.4|22
1647313450000|2022-03-15 03:04:10|288.3|285.4|288.3|285.4|288.31|285.41|288.3|285.4|13
1647313460000|2022-03-15 03:04:20|288.29|285.39|288.03|285.13|288.31|285.41|288.03|285.13|27
1647313470000|2022-03-15 03:04:30|288.02|285.12|288.02|285.12|288.07|285.17|288|285.1|24
1647313480000|2022-03-15 03:04:40|288|285.1|287.85|284.95|288.03|285.13|287.84|284.94|20
1647313490000|2022-03-15 03:04:50|287.86|284.96|288.01|285.11|288.03|285.13|287.86|284.96|21
1647313500000|2022-03-15 03:05:00|288|285.1|287.89|284.99|288.01|285.11|287.89|284.99|20
1647313510000|2022-03-15 03:05:10|287.9|285|287.88|284.98|287.9|285|287.88|284.98|9
1647313520000|2022-03-15 03:05:20|287.89|284.99|287.89|284.99|287.9|285|287.87|284.97|13
1647313530000|2022-03-15 03:05:30|287.88|284.98|287.75|284.85|287.88|284.98|287.75|284.85|19
1647313540000|2022-03-15 03:05:40|287.74|284.84|287.77|284.87|287.79|284.89|287.69|284.79|20
1647313550000|2022-03-15 03:05:50|287.79|284.89|287.76|284.86|287.79|284.89|287.68|284.78|21
1647313560000|2022-03-15 03:06:00|287.79|284.89|287.91|285.01|287.91|285.01|287.79|284.89|24
1647313570000|2022-03-15 03:06:10|287.9|285|287.84|284.94|287.91|285.01|287.84|284.94|18
1647313580000|2022-03-15 03:06:20|287.83|284.93|287.89|284.99|287.89|284.99|287.83|284.93|16
1647313590000|2022-03-15 03:06:30|287.88|284.98|287.84|284.94|287.88|284.98|287.83|284.93|12
1647313600000|2022-03-15 03:06:40|287.83|284.93|287.83|284.93|287.86|284.96|287.81|284.91|22
1647313610000|2022-03-15 03:06:50|287.84|284.94|287.82|284.92|287.86|284.96|287.81|284.91|22
1647313620000|2022-03-15 03:07:00|287.83|284.93|287.79|284.89|287.83|284.93|287.76|284.86|19
1647313630000|2022-03-15 03:07:10|287.78|284.88|287.75|284.85|287.78|284.88|287.72|284.82|12
1647313640000|2022-03-15 03:07:20|287.76|284.86|287.76|284.86|287.78|284.88|287.71|284.81|13
1647313650000|2022-03-15 03:07:30|287.74|284.84|287.73|284.83|287.77|284.87|287.69|284.79|11
1647313660000|2022-03-15 03:07:40|287.75|284.85|287.82|284.92|287.82|284.92|287.73|284.83|11
1647313670000|2022-03-15 03:07:50|287.85|284.95|287.83|284.93|287.85|284.95|287.8|284.9|11
1647313680000|2022-03-15 03:08:00|287.82|284.92|287.77|284.87|287.83|284.93|287.77|284.87|10
1647313690000|2022-03-15 03:08:10|287.78|284.88|287.71|284.81|287.78|284.88|287.7|284.8|13
1647313700000|2022-03-15 03:08:20|287.72|284.82|287.67|284.77|287.72|284.82|287.67|284.77|17
1647313710000|2022-03-15 03:08:30|287.66|284.76|287.53|284.63|287.69|284.79|287.53|284.63|28
1647313720000|2022-03-15 03:08:40|287.52|284.62|287.61|284.71|287.62|284.72|287.52|284.62|21
1647313730000|2022-03-15 03:08:50|287.6|284.7|287.63|284.73|287.65|284.75|287.6|284.7|10
1647313740000|2022-03-15 03:09:00|287.64|284.74|287.67|284.77|287.7|284.8|287.62|284.72|11
1647313750000|2022-03-15 03:09:10|287.66|284.76|287.59|284.69|287.69|284.79|287.59|284.69|13
1647313760000|2022-03-15 03:09:20|287.6|284.7|287.59|284.69|287.65|284.75|287.57|284.67|26
1647313770000|2022-03-15 03:09:30|287.58|284.68|287.58|284.68|287.59|284.69|287.58|284.68|3
1647313780000|2022-03-15 03:09:40|287.59|284.69|287.52|284.62|287.6|284.7|287.51|284.61|16
1647313790000|2022-03-15 03:09:50|287.53|284.63|287.6|284.7|287.61|284.71|287.53|284.63|12
1647313800000|2022-03-15 03:10:00|287.58|284.68|287.48|284.58|287.59|284.69|287.48|284.58|24
1647313810000|2022-03-15 03:10:10|287.45|284.55|287.49|284.59|287.5|284.6|287.43|284.53|19
1647313820000|2022-03-15 03:10:20|287.48|284.58|287.46|284.56|287.51|284.61|287.46|284.56|18
1647313830000|2022-03-15 03:10:30|287.47|284.57|287.56|284.66|287.57|284.67|287.46|284.56|17
1647313840000|2022-03-15 03:10:40|287.55|284.65|287.58|284.68|287.62|284.72|287.55|284.65|18
1647313850000|2022-03-15 03:10:50|287.59|284.69|287.57|284.67|287.59|284.69|287.56|284.66|5
1647313880000|2022-03-15 03:11:20|287.58|284.68|287.58|284.68|287.58|284.68|287.57|284.67|3
1647313890000|2022-03-15 03:11:30|287.57|284.67|287.58|284.68|287.58|284.68|287.57|284.67|4
1647313900000|2022-03-15 03:11:40|287.59|284.69|287.69|284.79|287.71|284.81|287.58|284.68|10
1647313910000|2022-03-15 03:11:50|287.7|284.8|287.7|284.8|287.71|284.81|287.67|284.77|10
1647313920000|2022-03-15 03:12:00|287.68|284.78|287.7|284.8|287.71|284.81|287.68|284.78|6
1647313930000|2022-03-15 03:12:10|287.68|284.78|287.64|284.74|287.69|284.79|287.62|284.72|17
1647313940000|2022-03-15 03:12:20|287.63|284.73|287.66|284.76|287.67|284.77|287.62|284.72|8
1647313950000|2022-03-15 03:12:30|287.65|284.75|287.59|284.69|287.67|284.77|287.55|284.65|22
1647313960000|2022-03-15 03:12:40|287.6|284.7|287.59|284.69|287.6|284.7|287.58|284.68|8
1647313970000|2022-03-15 03:12:50|287.58|284.68|287.58|284.68|287.58|284.68|287.57|284.67|11
1647313980000|2022-03-15 03:13:00|287.57|284.67|287.52|284.62|287.58|284.68|287.52|284.62|13
1647313990000|2022-03-15 03:13:10|287.51|284.61|287.56|284.66|287.56|284.66|287.51|284.61|11
1647314000000|2022-03-15 03:13:20|287.55|284.65|287.54|284.64|287.55|284.65|287.54|284.64|4
1647314010000|2022-03-15 03:13:30|287.59|284.69|287.71|284.81|287.71|284.81|287.59|284.69|5
1647314020000|2022-03-15 03:13:40|287.73|284.83|287.73|284.83|287.73|284.83|287.69|284.79|18
1647314030000|2022-03-15 03:13:50|287.74|284.84|287.76|284.86|287.79|284.89|287.74|284.84|20
1647314040000|2022-03-15 03:14:00|287.74|284.84|287.68|284.78|287.76|284.86|287.67|284.77|20
1647314050000|2022-03-15 03:14:10|287.67|284.77|287.68|284.78|287.68|284.78|287.67|284.77|4
1647314060000|2022-03-15 03:14:20|287.7|284.8|287.74|284.84|287.76|284.86|287.7|284.8|13
1647314070000|2022-03-15 03:14:30|287.75|284.85|287.74|284.84|287.75|284.85|287.72|284.82|18
1647314080000|2022-03-15 03:14:40|287.75|284.85|287.72|284.82|287.75|284.85|287.72|284.82|12
1647314090000|2022-03-15 03:14:50|287.73|284.83|287.65|284.75|287.73|284.83|287.65|284.75|20
1647314100000|2022-03-15 03:15:00|287.66|284.76|287.74|284.84|287.74|284.84|287.65|284.75|11
1647314110000|2022-03-15 03:15:10|287.73|284.83|287.73|284.83|287.74|284.84|287.73|284.83|9
1647314120000|2022-03-15 03:15:20|287.72|284.82|287.72|284.82|287.74|284.84|287.7|284.8|11
1647314130000|2022-03-15 03:15:30|287.71|284.81|287.67|284.77|287.72|284.82|287.67|284.77|7
1647314140000|2022-03-15 03:15:40|287.68|284.78|287.65|284.75|287.68|284.78|287.65|284.75|12
1647314150000|2022-03-15 03:15:50|287.66|284.76|287.66|284.76|287.66|284.76|287.65|284.75|3
1647314160000|2022-03-15 03:16:00|287.65|284.75|287.68|284.78|287.7|284.8|287.65|284.75|8
1647314170000|2022-03-15 03:16:10|287.67|284.77|287.68|284.78|287.69|284.79|287.65|284.75|8
1647314180000|2022-03-15 03:16:20|287.69|284.79|287.68|284.78|287.71|284.81|287.67|284.77|10
1647314190000|2022-03-15 03:16:30|287.67|284.77|287.66|284.76|287.68|284.78|287.64|284.74|11
1647314200000|2022-03-15 03:16:40|287.65|284.75|287.66|284.76|287.66|284.76|287.65|284.75|8
1647314210000|2022-03-15 03:16:50|287.68|284.78|287.67|284.77|287.69|284.79|287.67|284.77|9
1647314220000|2022-03-15 03:17:00|287.66|284.76|287.68|284.78|287.7|284.8|287.65|284.75|13
1647314230000|2022-03-15 03:17:10|287.67|284.77|287.67|284.77|287.7|284.8|287.66|284.76|8
1647314240000|2022-03-15 03:17:20|287.66|284.76|287.67|284.77|287.7|284.8|287.65|284.75|23
1647314250000|2022-03-15 03:17:30|287.66|284.76|287.67|284.77|287.68|284.78|287.65|284.75|19
1647314260000|2022-03-15 03:17:40|287.65|284.75|287.67|284.77|287.67|284.77|287.65|284.75|4
1647314270000|2022-03-15 03:17:50|287.65|284.75|287.68|284.78|287.68|284.78|287.65|284.75|6
1647314280000|2022-03-15 03:18:00|287.67|284.77|287.69|284.79|287.69|284.79|287.66|284.76|11
1647314290000|2022-03-15 03:18:10|287.68|284.78|287.68|284.78|287.69|284.79|287.66|284.76|7
1647314300000|2022-03-15 03:18:20|287.69|284.79|287.7|284.8|287.72|284.82|287.67|284.77|12
1647314310000|2022-03-15 03:18:30|287.73|284.83|287.71|284.81|287.73|284.83|287.7|284.8|7
1647314320000|2022-03-15 03:18:40|287.72|284.82|287.71|284.81|287.72|284.82|287.68|284.78|7
1647314330000|2022-03-15 03:18:50|287.7|284.8|287.72|284.82|287.72|284.82|287.7|284.8|2
1647314340000|2022-03-15 03:19:00|287.71|284.81|287.71|284.81|287.72|284.82|287.71|284.81|3
1647314350000|2022-03-15 03:19:10|287.7|284.8|287.7|284.8|287.71|284.81|287.7|284.8|5
1647314360000|2022-03-15 03:19:20|287.71|284.81|287.68|284.78|287.71|284.81|287.67|284.77|14
1647314370000|2022-03-15 03:19:30|287.67|284.77|287.61|284.71|287.68|284.78|287.61|284.71|19
1647314380000|2022-03-15 03:19:40|287.62|284.72|287.52|284.62|287.63|284.73|287.5|284.6|18
1647314390000|2022-03-15 03:19:50|287.51|284.61|287.35|284.45|287.56|284.66|287.34|284.44|24
1647314400000|2022-03-15 03:20:00|287.37|284.47|287.42|284.52|287.42|284.52|287.33|284.43|22
1647314410000|2022-03-15 03:20:10|287.44|284.54|287.37|284.47|287.45|284.55|287.35|284.45|17
1647314420000|2022-03-15 03:20:20|287.38|284.48|287.36|284.46|287.39|284.49|287.36|284.46|15
1647314430000|2022-03-15 03:20:30|287.34|284.44|287.31|284.41|287.34|284.44|287.23|284.33|17
1647314440000|2022-03-15 03:20:40|287.3|284.4|287.21|284.31|287.3|284.4|287.2|284.3|17
1647314450000|2022-03-15 03:20:50|287.22|284.32|287.3|284.4|287.3|284.4|287.21|284.31|6
1647314460000|2022-03-15 03:21:00|287.29|284.39|287.23|284.33|287.29|284.39|287.23|284.33|8
1647314470000|2022-03-15 03:21:10|287.24|284.34|287.31|284.41|287.31|284.41|287.23|284.33|12
1647314480000|2022-03-15 03:21:20|287.3|284.4|287.42|284.52|287.42|284.52|287.3|284.4|19
1647314490000|2022-03-15 03:21:30|287.41|284.51|287.34|284.44|287.42|284.52|287.34|284.44|12
1647314500000|2022-03-15 03:21:40|287.35|284.45|287.34|284.44|287.35|284.45|287.33|284.43|8
1647314510000|2022-03-15 03:21:50|287.33|284.43|287.36|284.46|287.36|284.46|287.33|284.43|12
1647314520000|2022-03-15 03:22:00|287.37|284.47|287.37|284.47|287.42|284.52|287.36|284.46|10
1647314530000|2022-03-15 03:22:10|287.38|284.48|287.43|284.53|287.44|284.54|287.36|284.46|8
1647314540000|2022-03-15 03:22:20|287.42|284.52|287.39|284.49|287.44|284.54|287.39|284.49|22
1647314550000|2022-03-15 03:22:30|287.4|284.5|287.36|284.46|287.4|284.5|287.36|284.46|15
1647314570000|2022-03-15 03:22:50|287.37|284.47|287.34|284.44|287.37|284.47|287.34|284.44|6
1647314580000|2022-03-15 03:23:00|287.35|284.45|287.35|284.45|287.35|284.45|287.35|284.45|1
1647314590000|2022-03-15 03:23:10|287.36|284.46|287.36|284.46|287.36|284.46|287.36|284.46|1
1647314600000|2022-03-15 03:23:20|287.37|284.47|287.35|284.45|287.37|284.47|287.35|284.45|3
1647314610000|2022-03-15 03:23:30|287.37|284.47|287.35|284.45|287.37|284.47|287.35|284.45|5
1647314620000|2022-03-15 03:23:40|287.36|284.46|287.37|284.47|287.37|284.47|287.35|284.45|4
1647314630000|2022-03-15 03:23:50|287.38|284.48|287.34|284.44|287.38|284.48|287.33|284.43|12
1647314640000|2022-03-15 03:24:00|287.35|284.45|287.25|284.35|287.35|284.45|287.23|284.33|21
1647314650000|2022-03-15 03:24:10|287.24|284.34|287.22|284.32|287.26|284.36|287.21|284.31|13
1647314660000|2022-03-15 03:24:20|287.23|284.33|287.2|284.3|287.24|284.34|287.2|284.3|19
1647314670000|2022-03-15 03:24:30|287.22|284.32|287.03|284.13|287.24|284.34|287.02|284.12|25
1647314680000|2022-03-15 03:24:40|287.04|284.14|287.03|284.13|287.04|284.14|287.03|284.13|18
1647314690000|2022-03-15 03:24:50|287.04|284.14|287.02|284.12|287.04|284.14|287.01|284.11|6
1647314700000|2022-03-15 03:25:00|287.03|284.13|287.01|284.11|287.03|284.13|287|284.1|8
1647314710000|2022-03-15 03:25:10|287|284.1|287.01|284.11|287.03|284.13|286.9|284|18
1647314720000|2022-03-15 03:25:20|287|284.1|286.94|284.04|287|284.1|286.94|284.04|10
1647314730000|2022-03-15 03:25:30|286.93|284.03|286.94|284.04|286.98|284.08|286.92|284.02|24
1647314740000|2022-03-15 03:25:40|286.93|284.03|286.91|284.01|286.93|284.03|286.9|284|7
1647314750000|2022-03-15 03:25:50|286.92|284.02|286.92|284.02|286.93|284.03|286.91|284.01|7
1647314760000|2022-03-15 03:26:00|286.93|284.03|286.96|284.06|286.96|284.06|286.92|284.02|9
1647314770000|2022-03-15 03:26:10|286.97|284.07|287|284.1|287.01|284.11|286.97|284.07|5
1647314780000|2022-03-15 03:26:20|287.01|284.11|287|284.1|287.01|284.11|287|284.1|2
1647314790000|2022-03-15 03:26:30|286.99|284.09|286.94|284.04|286.99|284.09|286.91|284.01|12
1647314800000|2022-03-15 03:26:40|286.93|284.03|286.92|284.02|286.93|284.03|286.9|284|15
1647314810000|2022-03-15 03:26:50|286.91|284.01|286.98|284.08|287.02|284.12|286.91|284.01|12
1647314820000|2022-03-15 03:27:00|286.99|284.09|286.96|284.06|286.99|284.09|286.96|284.06|6
1647314840000|2022-03-15 03:27:20|286.97|284.07|287.09|284.19|287.1|284.2|286.97|284.07|8
1647314850000|2022-03-15 03:27:30|287.07|284.17|286.97|284.07|287.09|284.19|286.91|284.01|20
1647314860000|2022-03-15 03:27:40|286.93|284.03|287.04|284.14|287.05|284.15|286.93|284.03|17
1647314870000|2022-03-15 03:27:50|287.06|284.16|287.17|284.27|287.22|284.32|287.04|284.14|24
1647314880000|2022-03-15 03:28:00|287.2|284.3|287.2|284.3|287.21|284.31|287.17|284.27|12
1647314890000|2022-03-15 03:28:10|287.19|284.29|287.18|284.28|287.2|284.3|287.15|284.25|11
1647314900000|2022-03-15 03:28:20|287.16|284.26|287.07|284.17|287.16|284.26|287.06|284.16|13
1647314910000|2022-03-15 03:28:30|287.08|284.18|287.08|284.18|287.08|284.18|287.06|284.16|11
1647314920000|2022-03-15 03:28:40|287.06|284.16|287.06|284.16|287.07|284.17|287.02|284.12|13
1647314930000|2022-03-15 03:28:50|287.05|284.15|287.07|284.17|287.1|284.2|287.04|284.14|18
1647314940000|2022-03-15 03:29:00|287.1|284.2|287.1|284.2|287.11|284.21|287.08|284.18|17
1647314950000|2022-03-15 03:29:10|287.13|284.23|287.11|284.21|287.13|284.23|287.1|284.2|15
1647314960000|2022-03-15 03:29:20|287.1|284.2|287.11|284.21|287.12|284.22|287.1|284.2|6
1647314970000|2022-03-15 03:29:30|287.12|284.22|287.2|284.3|287.21|284.31|287.12|284.22|14
1647314980000|2022-03-15 03:29:40|287.19|284.29|287.12|284.22|287.21|284.31|287.12|284.22|17
1647314990000|2022-03-15 03:29:50|287.13|284.23|287.14|284.24|287.24|284.34|287.1|284.2|20
1647315000000|2022-03-15 03:30:00|287.17|284.27|287.27|284.37|287.27|284.37|287.17|284.27|15
1647315010000|2022-03-15 03:30:10|287.26|284.36|287.21|284.31|287.26|284.36|287.2|284.3|16
1647315020000|2022-03-15 03:30:20|287.24|284.34|287.25|284.35|287.27|284.37|287.23|284.33|14
1647315030000|2022-03-15 03:30:30|287.23|284.33|287.26|284.36|287.28|284.38|287.23|284.33|14
1647315040000|2022-03-15 03:30:40|287.27|284.37|287.29|284.39|287.29|284.39|287.26|284.36|16
1647315050000|2022-03-15 03:30:50|287.27|284.37|287.35|284.45|287.35|284.45|287.27|284.37|18
1647315060000|2022-03-15 03:31:00|287.38|284.48|287.38|284.48|287.42|284.52|287.38|284.48|17
1647315070000|2022-03-15 03:31:10|287.4|284.5|287.38|284.48|287.41|284.51|287.37|284.47|9
1647315080000|2022-03-15 03:31:20|287.4|284.5|287.38|284.48|287.41|284.51|287.36|284.46|16
1647315090000|2022-03-15 03:31:30|287.32|284.42|287.27|284.37|287.32|284.42|287.24|284.34|14
1647315100000|2022-03-15 03:31:40|287.25|284.35|287.26|284.36|287.27|284.37|287.22|284.32|10
1647315110000|2022-03-15 03:31:50|287.27|284.37|287.25|284.35|287.29|284.39|287.25|284.35|5
1647315120000|2022-03-15 03:32:00|287.24|284.34|287.3|284.4|287.33|284.43|287.24|284.34|19
1647315130000|2022-03-15 03:32:10|287.27|284.37|287.34|284.44|287.34|284.44|287.27|284.37|21
1647315140000|2022-03-15 03:32:20|287.31|284.41|287.37|284.47|287.42|284.52|287.31|284.41|21
1647315150000|2022-03-15 03:32:30|287.36|284.46|287.34|284.44|287.36|284.46|287.32|284.42|16
1647315160000|2022-03-15 03:32:40|287.33|284.43|287.34|284.44|287.35|284.45|287.33|284.43|18
1647315170000|2022-03-15 03:32:50|287.35|284.45|287.35|284.45|287.35|284.45|287.34|284.44|11
1647315180000|2022-03-15 03:33:00|287.34|284.44|287.34|284.44|287.35|284.45|287.31|284.41|16
1647315190000|2022-03-15 03:33:10|287.33|284.43|287.34|284.44|287.34|284.44|287.31|284.41|18
1647315200000|2022-03-15 03:33:20|287.33|284.43|287.27|284.37|287.34|284.44|287.27|284.37|11
1647315210000|2022-03-15 03:33:30|287.28|284.38|287.13|284.23|287.28|284.38|287.09|284.19|20
1647315220000|2022-03-15 03:33:40|287.11|284.21|287.08|284.18|287.14|284.24|287.08|284.18|20
1647315230000|2022-03-15 03:33:50|287.09|284.19|287.14|284.24|287.14|284.24|287.08|284.18|16
1647315240000|2022-03-15 03:34:00|287.13|284.23|287.14|284.24|287.15|284.25|287.13|284.23|13
1647315250000|2022-03-15 03:34:10|287.13|284.23|287.31|284.41|287.31|284.41|287.11|284.21|25
1647315260000|2022-03-15 03:34:20|287.28|284.38|287.27|284.37|287.29|284.39|287.26|284.36|12
1647315270000|2022-03-15 03:34:30|287.26|284.36|287.28|284.38|287.28|284.38|287.26|284.36|9
1647315280000|2022-03-15 03:34:40|287.27|284.37|287.15|284.25|287.28|284.38|287.13|284.23|14
1647315290000|2022-03-15 03:34:50|287.14|284.24|287.22|284.32|287.26|284.36|287.14|284.24|16
1647315300000|2022-03-15 03:35:00|287.23|284.33|287.32|284.42|287.34|284.44|287.22|284.32|23
1647315310000|2022-03-15 03:35:10|287.33|284.43|287.38|284.48|287.4|284.5|287.32|284.42|9
1647315320000|2022-03-15 03:35:20|287.37|284.47|287.49|284.59|287.56|284.66|287.37|284.47|24
1647315330000|2022-03-15 03:35:30|287.53|284.63|287.51|284.61|287.53|284.63|287.49|284.59|9
1647315340000|2022-03-15 03:35:40|287.49|284.59|287.51|284.61|287.51|284.61|287.48|284.58|16
1647315360000|2022-03-15 03:36:00|287.53|284.63|287.51|284.61|287.53|284.63|287.5|284.6|9
1647315370000|2022-03-15 03:36:10|287.5|284.6|287.52|284.62|287.52|284.62|287.5|284.6|6
1647315380000|2022-03-15 03:36:20|287.5|284.6|287.5|284.6|287.52|284.62|287.5|284.6|6
1647315390000|2022-03-15 03:36:30|287.48|284.58|287.44|284.54|287.49|284.59|287.44|284.54|7
1647315400000|2022-03-15 03:36:40|287.45|284.55|287.45|284.55|287.45|284.55|287.45|284.55|1
1647315410000|2022-03-15 03:36:50|287.44|284.54|287.44|284.54|287.44|284.54|287.44|284.54|1
1647315420000|2022-03-15 03:37:00|287.47|284.57|287.44|284.54|287.47|284.57|287.44|284.54|4
1647315430000|2022-03-15 03:37:10|287.47|284.57|287.38|284.48|287.47|284.57|287.34|284.44|13
1647315440000|2022-03-15 03:37:20|287.39|284.49|287.39|284.49|287.39|284.49|287.37|284.47|19
1647315450000|2022-03-15 03:37:30|287.41|284.51|287.52|284.62|287.52|284.62|287.41|284.51|12
1647315460000|2022-03-15 03:37:40|287.53|284.63|287.53|284.63|287.53|284.63|287.52|284.62|15
1647315470000|2022-03-15 03:37:50|287.52|284.62|287.52|284.62|287.53|284.63|287.52|284.62|17
1647315480000|2022-03-15 03:38:00|287.53|284.63|287.5|284.6|287.53|284.63|287.5|284.6|6
1647315490000|2022-03-15 03:38:10|287.53|284.63|287.52|284.62|287.53|284.63|287.52|284.62|2
1647315500000|2022-03-15 03:38:20|287.48|284.58|287.47|284.57|287.5|284.6|287.46|284.56|8
1647315510000|2022-03-15 03:38:30|287.5|284.6|287.47|284.57|287.5|284.6|287.46|284.56|12
1647315520000|2022-03-15 03:38:40|287.46|284.56|287.46|284.56|287.5|284.6|287.46|284.56|11
1647315530000|2022-03-15 03:38:50|287.48|284.58|287.5|284.6|287.5|284.6|287.47|284.57|13
1647315540000|2022-03-15 03:39:00|287.49|284.59|287.68|284.78|287.68|284.78|287.49|284.59|14
1647315550000|2022-03-15 03:39:10|287.66|284.76|287.65|284.75|287.68|284.78|287.63|284.73|8
1647315560000|2022-03-15 03:39:20|287.64|284.74|287.61|284.71|287.65|284.75|287.61|284.71|6
1647315570000|2022-03-15 03:39:30|287.6|284.7|287.52|284.62|287.61|284.71|287.52|284.62|11
1647315580000|2022-03-15 03:39:40|287.51|284.61|287.52|284.62|287.52|284.62|287.5|284.6|7
1647315590000|2022-03-15 03:39:50|287.51|284.61|287.58|284.68|287.6|284.7|287.51|284.61|14
1647315600000|2022-03-15 03:40:00|287.57|284.67|287.59|284.69|287.6|284.7|287.57|284.67|15
1647315610000|2022-03-15 03:40:10|287.6|284.7|287.41|284.51|287.6|284.7|287.41|284.51|13
1647315620000|2022-03-15 03:40:20|287.4|284.5|287.41|284.51|287.41|284.51|287.39|284.49|7
1647315640000|2022-03-15 03:40:40|287.42|284.52|287.29|284.39|287.42|284.52|287.29|284.39|13
1647315650000|2022-03-15 03:40:50|287.28|284.38|287.39|284.49|287.39|284.49|287.28|284.38|12
1647315660000|2022-03-15 03:41:00|287.38|284.48|287.38|284.48|287.41|284.51|287.37|284.47|14
1647315670000|2022-03-15 03:41:10|287.36|284.46|287.33|284.43|287.36|284.46|287.33|284.43|17
1647315680000|2022-03-15 03:41:20|287.34|284.44|287.33|284.43|287.34|284.44|287.33|284.43|12
1647315690000|2022-03-15 03:41:30|287.34|284.44|287.34|284.44|287.34|284.44|287.33|284.43|19
1647315700000|2022-03-15 03:41:40|287.33|284.43|287.33|284.43|287.35|284.45|287.33|284.43|10
1647315710000|2022-03-15 03:41:50|287.34|284.44|287.19|284.29|287.34|284.44|287.19|284.29|9
1647315720000|2022-03-15 03:42:00|287.18|284.28|287.1|284.2|287.18|284.28|287.03|284.13|28
1647315730000|2022-03-15 03:42:10|287.09|284.19|287.2|284.3|287.2|284.3|287.08|284.18|17
1647315740000|2022-03-15 03:42:20|287.14|284.24|286.86|283.96|287.21|284.31|286.86|283.96|24
1647315750000|2022-03-15 03:42:30|286.94|284.04|286.62|283.72|286.95|284.05|286.62|283.72|23
1647315760000|2022-03-15 03:42:40|286.6|283.7|286.54|283.64|286.6|283.7|286.39|283.49|35
1647315770000|2022-03-15 03:42:50|286.52|283.62|286.41|283.51|286.52|283.62|286.36|283.46|28
1647315780000|2022-03-15 03:43:00|286.48|283.58|286.61|283.71|286.66|283.76|286.35|283.45|31
1647315790000|2022-03-15 03:43:10|286.57|283.67|286.56|283.66|286.64|283.74|286.46|283.56|34
1647315800000|2022-03-15 03:43:20|286.57|283.67|286.58|283.68|286.64|283.74|286.5|283.6|28
1647315810000|2022-03-15 03:43:30|286.59|283.69|286.64|283.74|286.67|283.77|286.58|283.68|20
1647315820000|2022-03-15 03:43:40|286.65|283.75|286.47|283.57|286.68|283.78|286.47|283.57|23
1647315830000|2022-03-15 03:43:50|286.49|283.59|286.51|283.61|286.53|283.63|286.45|283.55|22
1647315840000|2022-03-15 03:44:00|286.52|283.62|286.47|283.57|286.57|283.67|286.47|283.57|20
1647315850000|2022-03-15 03:44:10|286.46|283.56|286.45|283.55|286.5|283.6|286.43|283.53|21
1647315860000|2022-03-15 03:44:20|286.43|283.53|286.41|283.51|286.46|283.56|286.4|283.5|18
1647315870000|2022-03-15 03:44:30|286.42|283.52|286.46|283.56|286.46|283.56|286.41|283.51|16
1647315880000|2022-03-15 03:44:40|286.49|283.59|286.41|283.51|286.49|283.59|286.39|283.49|19
1647315890000|2022-03-15 03:44:50|286.39|283.49|286.42|283.52|286.43|283.53|286.37|283.47|15
1647315900000|2022-03-15 03:45:00|286.39|283.49|286.43|283.53|286.47|283.57|286.37|283.47|16
1647315910000|2022-03-15 03:45:10|286.42|283.52|286.4|283.5|286.44|283.54|286.36|283.46|15
1647315920000|2022-03-15 03:45:20|286.41|283.51|286.44|283.54|286.45|283.55|286.39|283.49|18
1647315930000|2022-03-15 03:45:30|286.42|283.52|286.47|283.57|286.47|283.57|286.42|283.52|7
1647315940000|2022-03-15 03:45:40|286.46|283.56|286.5|283.6|286.57|283.67|286.44|283.54|24
1647315950000|2022-03-15 03:45:50|286.53|283.63|286.46|283.56|286.53|283.63|286.45|283.55|15
1647315960000|2022-03-15 03:46:00|286.45|283.55|286.35|283.45|286.48|283.58|286.35|283.45|20
1647315970000|2022-03-15 03:46:10|286.36|283.46|286.44|283.54|286.48|283.58|286.35|283.45|23
1647315980000|2022-03-15 03:46:20|286.43|283.53|286.37|283.47|286.44|283.54|286.37|283.47|9
1647315990000|2022-03-15 03:46:30|286.38|283.48|286.39|283.49|286.45|283.55|286.37|283.47|17
1647316000000|2022-03-15 03:46:40|286.38|283.48|286.35|283.45|286.39|283.49|286.35|283.45|6
1647316010000|2022-03-15 03:46:50|286.37|283.47|286.36|283.46|286.37|283.47|286.35|283.45|10
1647316020000|2022-03-15 03:47:00|286.35|283.45|286.68|283.78|286.69|283.79|286.32|283.42|23
1647316030000|2022-03-15 03:47:10|286.7|283.8|286.45|283.55|286.72|283.82|286.43|283.53|32
1647316040000|2022-03-15 03:47:20|286.46|283.56|286.58|283.68|286.61|283.71|286.43|283.53|20
1647316050000|2022-03-15 03:47:30|286.57|283.67|286.53|283.63|286.61|283.71|286.42|283.52|27
1647316060000|2022-03-15 03:47:40|286.44|283.54|286.52|283.62|286.53|283.63|286.43|283.53|16
1647316070000|2022-03-15 03:47:50|286.45|283.55|286.53|283.63|286.53|283.63|286.42|283.52|11
1647316080000|2022-03-15 03:48:00|286.44|283.54|286.52|283.62|286.54|283.64|286.44|283.54|14
1647316090000|2022-03-15 03:48:10|286.55|283.65|286.44|283.54|286.61|283.71|286.44|283.54|24
1647316100000|2022-03-15 03:48:20|286.45|283.55|286.63|283.73|286.66|283.76|286.44|283.54|19
1647316110000|2022-03-15 03:48:30|286.64|283.74|286.61|283.71|286.66|283.76|286.52|283.62|23
1647316120000|2022-03-15 03:48:40|286.7|283.8|287.02|284.12|287.04|284.14|286.7|283.8|35
1647316130000|2022-03-15 03:48:50|287.05|284.15|287.02|284.12|287.13|284.23|286.99|284.09|28
1647316140000|2022-03-15 03:49:00|287|284.1|286.97|284.07|287.07|284.17|286.91|284.01|26
1647316150000|2022-03-15 03:49:10|286.98|284.08|287.2|284.3|287.2|284.3|286.98|284.08|20
1647316160000|2022-03-15 03:49:20|287.22|284.32|287.27|284.37|287.28|284.38|287.22|284.32|24
1647316170000|2022-03-15 03:49:30|287.28|284.38|287.27|284.37|287.29|284.39|287.24|284.34|11
1647316180000|2022-03-15 03:49:40|287.28|284.38|287.34|284.44|287.35|284.45|287.28|284.38|15
1647316190000|2022-03-15 03:49:50|287.33|284.43|287.21|284.31|287.33|284.43|287.21|284.31|8
1647316200000|2022-03-15 03:50:00|287.29|284.39|287.2|284.3|287.29|284.39|287.19|284.29|17
1647316210000|2022-03-15 03:50:10|287.21|284.31|287.2|284.3|287.21|284.31|287.08|284.18|22
1647316220000|2022-03-15 03:50:20|287.19|284.29|287.02|284.12|287.2|284.3|286.98|284.08|21
1647316230000|2022-03-15 03:50:30|287.03|284.13|287.01|284.11|287.03|284.13|287|284.1|12
1647316240000|2022-03-15 03:50:40|286.95|284.05|287.04|284.14|287.08|284.18|286.93|284.03|26
1647316250000|2022-03-15 03:50:50|287.05|284.15|287.02|284.12|287.09|284.19|287.02|284.12|13
1647316260000|2022-03-15 03:51:00|287.03|284.13|286.93|284.03|287.04|284.14|286.87|283.97|27
1647316270000|2022-03-15 03:51:10|286.92|284.02|286.91|284.01|286.95|284.05|286.9|284|12
1647316280000|2022-03-15 03:51:20|286.92|284.02|286.9|284|286.92|284.02|286.88|283.98|13
1647316290000|2022-03-15 03:51:30|286.89|283.99|286.87|283.97|286.91|284.01|286.86|283.96|11
1647316300000|2022-03-15 03:51:40|286.86|283.96|286.85|283.95|286.89|283.99|286.83|283.93|15
1647316310000|2022-03-15 03:51:50|286.86|283.96|286.85|283.95|286.91|284.01|286.85|283.95|15
1647316320000|2022-03-15 03:52:00|286.84|283.94|286.69|283.79|286.85|283.95|286.66|283.76|28
1647316330000|2022-03-15 03:52:10|286.71|283.81|286.7|283.8|286.77|283.87|286.68|283.78|20
1647316340000|2022-03-15 03:52:20|286.71|283.81|286.66|283.76|286.73|283.83|286.64|283.74|22
1647316350000|2022-03-15 03:52:30|286.68|283.78|286.72|283.82|286.83|283.93|286.68|283.78|22
1647316360000|2022-03-15 03:52:40|286.71|283.81|286.78|283.88|286.82|283.92|286.7|283.8|18
1647316370000|2022-03-15 03:52:50|286.8|283.9|286.8|283.9|286.8|283.9|286.78|283.88|9
1647316380000|2022-03-15 03:53:00|286.81|283.91|286.78|283.88|286.81|283.91|286.78|283.88|8
1647316390000|2022-03-15 03:53:10|286.77|283.87|286.76|283.86|286.78|283.88|286.76|283.86|3
1647316400000|2022-03-15 03:53:20|286.77|283.87|286.8|283.9|286.82|283.92|286.77|283.87|6
1647316410000|2022-03-15 03:53:30|286.79|283.89|286.81|283.91|286.81|283.91|286.78|283.88|9
1647316420000|2022-03-15 03:53:40|286.8|283.9|286.83|283.93|286.84|283.94|286.8|283.9|7
1647316430000|2022-03-15 03:53:50|286.87|283.97|286.93|284.03|286.95|284.05|286.8|283.9|27
1647316440000|2022-03-15 03:54:00|286.94|284.04|286.9|284|286.95|284.05|286.9|284|9
1647316450000|2022-03-15 03:54:10|286.91|284.01|286.97|284.07|286.98|284.08|286.91|284.01|7
1647316460000|2022-03-15 03:54:20|286.96|284.06|286.97|284.07|286.97|284.07|286.96|284.06|2
1647316470000|2022-03-15 03:54:30|286.96|284.06|286.83|283.93|286.97|284.07|286.82|283.92|13
1647316480000|2022-03-15 03:54:40|286.84|283.94|286.82|283.92|286.84|283.94|286.8|283.9|10
1647316490000|2022-03-15 03:54:50|286.83|283.93|286.78|283.88|286.83|283.93|286.77|283.87|7
1647316500000|2022-03-15 03:55:00|286.76|283.86|286.73|283.83|286.77|283.87|286.72|283.82|21
1647316510000|2022-03-15 03:55:10|286.74|283.84|286.82|283.92|286.84|283.94|286.72|283.82|22
1647316520000|2022-03-15 03:55:20|286.83|283.93|286.8|283.9|286.84|283.94|286.75|283.85|17
1647316530000|2022-03-15 03:55:30|286.82|283.92|286.81|283.91|286.82|283.92|286.76|283.86|15
1647316540000|2022-03-15 03:55:40|286.79|283.89|286.68|283.78|286.81|283.91|286.67|283.77|19
1647316550000|2022-03-15 03:55:50|286.67|283.77|286.68|283.78|286.73|283.83|286.66|283.76|21
1647316560000|2022-03-15 03:56:00|286.69|283.79|286.83|283.93|286.86|283.96|286.68|283.78|18
1647316570000|2022-03-15 03:56:10|286.82|283.92|286.95|284.05|286.99|284.09|286.82|283.92|16
1647316580000|2022-03-15 03:56:20|286.93|284.03|286.99|284.09|287|284.1|286.88|283.98|18
1647316590000|2022-03-15 03:56:30|287|284.1|286.98|284.08|287.04|284.14|286.93|284.03|25
1647316600000|2022-03-15 03:56:40|286.99|284.09|286.92|284.02|286.99|284.09|286.92|284.02|14
1647316610000|2022-03-15 03:56:50|286.91|284.01|286.97|284.07|286.97|284.07|286.91|284.01|2
1647316620000|2022-03-15 03:57:00|286.98|284.08|287.02|284.12|287.04|284.14|286.97|284.07|11
1647316630000|2022-03-15 03:57:10|287.03|284.13|287|284.1|287.04|284.14|286.9|284|20
1647316640000|2022-03-15 03:57:20|286.99|284.09|286.89|283.99|286.99|284.09|286.86|283.96|11
1647316650000|2022-03-15 03:57:30|286.88|283.98|286.9|284|286.9|284|286.86|283.96|13
1647316660000|2022-03-15 03:57:40|286.88|283.98|286.89|283.99|286.9|284|286.88|283.98|4
1647316670000|2022-03-15 03:57:50|286.86|283.96|286.83|283.93|286.89|283.99|286.83|283.93|10
1647316680000|2022-03-15 03:58:00|286.84|283.94|286.88|283.98|286.88|283.98|286.8|283.9|12
1647316690000|2022-03-15 03:58:10|286.87|283.97|286.9|284|286.96|284.06|286.87|283.97|11
1647316700000|2022-03-15 03:58:20|286.89|283.99|286.94|284.04|287.04|284.14|286.89|283.99|21
1647316710000|2022-03-15 03:58:30|286.93|284.03|286.93|284.03|286.95|284.05|286.92|284.02|14
1647316720000|2022-03-15 03:58:40|286.94|284.04|287.02|284.12|287.02|284.12|286.89|283.99|9
1647316730000|2022-03-15 03:58:50|287.03|284.13|286.99|284.09|287.04|284.14|286.97|284.07|11
1647316740000|2022-03-15 03:59:00|287|284.1|286.96|284.06|287.02|284.12|286.94|284.04|13
1647316750000|2022-03-15 03:59:10|286.97|284.07|286.97|284.07|286.97|284.07|286.97|284.07|1
1647316760000|2022-03-15 03:59:20|286.94|284.04|286.97|284.07|286.97|284.07|286.94|284.04|3
1647316770000|2022-03-15 03:59:30|286.96|284.06|286.97|284.07|286.97|284.07|286.96|284.06|6
1647316780000|2022-03-15 03:59:40|286.96|284.06|286.89|283.99|286.96|284.06|286.86|283.96|20
1647316790000|2022-03-15 03:59:50|286.9|284|286.92|284.02|286.96|284.06|286.82|283.92|20
1647316800000|2022-03-15 04:00:00|286.91|284.01|286.82|283.92|286.91|284.01|286.75|283.85|23
1647316810000|2022-03-15 04:00:10|286.83|283.93|286.82|283.92|286.84|283.94|286.81|283.91|12
1647316820000|2022-03-15 04:00:20|286.8|283.9|286.79|283.89|286.82|283.92|286.78|283.88|11
1647316830000|2022-03-15 04:00:30|286.78|283.88|286.77|283.87|286.78|283.88|286.75|283.85|7
1647316840000|2022-03-15 04:00:40|286.76|283.86|286.75|283.85|286.76|283.86|286.72|283.82|14
1647316850000|2022-03-15 04:00:50|286.74|283.84|286.68|283.78|286.76|283.86|286.68|283.78|12
1647316860000|2022-03-15 04:01:00|286.67|283.77|286.61|283.71|286.74|283.84|286.61|283.71|16
1647316870000|2022-03-15 04:01:10|286.6|283.7|286.62|283.72|286.7|283.8|286.58|283.68|11
1647316880000|2022-03-15 04:01:20|286.58|283.68|286.73|283.83|286.74|283.84|286.56|283.66|15
1647316890000|2022-03-15 04:01:30|286.72|283.82|286.66|283.76|286.73|283.83|286.66|283.76|10
1647316900000|2022-03-15 04:01:40|286.64|283.74|286.62|283.72|286.65|283.75|286.62|283.72|7
1647316910000|2022-03-15 04:01:50|286.63|283.73|286.72|283.82|286.74|283.84|286.63|283.73|18
1647316920000|2022-03-15 04:02:00|286.71|283.81|286.66|283.76|286.71|283.81|286.65|283.75|8
1647316930000|2022-03-15 04:02:10|286.65|283.75|286.67|283.77|286.67|283.77|286.64|283.74|8
1647316940000|2022-03-15 04:02:20|286.66|283.76|286.69|283.79|286.69|283.79|286.66|283.76|11
1647316950000|2022-03-15 04:02:30|286.68|283.78|286.75|283.85|286.76|283.86|286.67|283.77|14
1647316960000|2022-03-15 04:02:40|286.76|283.86|287.02|284.12|287.02|284.12|286.76|283.86|28
1647316970000|2022-03-15 04:02:50|287.04|284.14|287.07|284.17|287.08|284.18|287.02|284.12|12
1647316980000|2022-03-15 04:03:00|287.09|284.19|287.16|284.26|287.18|284.28|287.09|284.19|15
1647316990000|2022-03-15 04:03:10|287.17|284.27|287.33|284.43|287.36|284.46|287.17|284.27|17
1647317000000|2022-03-15 04:03:20|287.31|284.41|287.43|284.53|287.44|284.54|287.31|284.41|24
1647317010000|2022-03-15 04:03:30|287.45|284.55|287.66|284.76|287.66|284.76|287.45|284.55|21
1647317020000|2022-03-15 04:03:40|287.7|284.8|287.74|284.84|287.75|284.85|287.7|284.8|23
1647317030000|2022-03-15 04:03:50|287.75|284.85|287.75|284.85|287.76|284.86|287.73|284.83|15
1647317040000|2022-03-15 04:04:00|287.74|284.84|287.73|284.83|287.8|284.9|287.62|284.72|24
1647317050000|2022-03-15 04:04:10|287.75|284.85|287.38|284.48|287.77|284.87|287.37|284.47|25
1647317060000|2022-03-15 04:04:20|287.39|284.49|287.38|284.48|287.41|284.51|287.29|284.39|25
1647317070000|2022-03-15 04:04:30|287.39|284.49|286.21|283.31|287.39|284.49|286.19|283.29|28
1647317080000|2022-03-15 04:04:40|286.1|283.2|286.05|283.15|286.1|283.2|285.93|283.03|24
1647317090000|2022-03-15 04:04:50|286.02|283.12|285.62|282.72|286.03|283.13|284.96|282.06|35
1647317100000|2022-03-15 04:05:00|285.7|282.8|285.67|282.77|285.74|282.84|285.52|282.62|29
1647317110000|2022-03-15 04:05:10|285.69|282.79|286.13|283.23|286.17|283.27|285.68|282.78|31
1647317120000|2022-03-15 04:05:20|286.14|283.24|286.12|283.22|286.14|283.24|286.02|283.12|28
1647317130000|2022-03-15 04:05:30|286.11|283.21|286.32|283.42|286.44|283.54|286.07|283.17|30
1647317140000|2022-03-15 04:05:40|286.33|283.43|286.59|283.69|286.7|283.8|286.33|283.43|31
1647317150000|2022-03-15 04:05:50|286.63|283.73|286.53|283.63|286.65|283.75|286.53|283.63|15
1647317160000|2022-03-15 04:06:00|286.57|283.67|286.56|283.66|286.67|283.77|286.56|283.66|16
1647317170000|2022-03-15 04:06:10|286.57|283.67|286.54|283.64|286.6|283.7|286.5|283.6|14
1647317180000|2022-03-15 04:06:20|286.5|283.6|286.69|283.79|286.69|283.79|286.5|283.6|14
1647317190000|2022-03-15 04:06:30|286.67|283.77|286.62|283.72|286.71|283.81|286.6|283.7|24
1647317200000|2022-03-15 04:06:40|286.59|283.69|286.33|283.43|286.59|283.69|286.31|283.41|30
1647317210000|2022-03-15 04:06:50|286.29|283.39|286.27|283.37|286.32|283.42|286.19|283.29|22
1647317220000|2022-03-15 04:07:00|286.22|283.32|286.28|283.38|286.28|283.38|286.21|283.31|18
1647317230000|2022-03-15 04:07:10|286.29|283.39|286.24|283.34|286.29|283.39|286.24|283.34|10
1647317240000|2022-03-15 04:07:20|286.25|283.35|286.25|283.35|286.31|283.41|286.25|283.35|15
1647317250000|2022-03-15 04:07:30|286.26|283.36|286.2|283.3|286.26|283.36|286.18|283.28|16
1647317260000|2022-03-15 04:07:40|286.16|283.26|286.35|283.45|286.37|283.47|286.14|283.24|19
1647317270000|2022-03-15 04:07:50|286.33|283.43|286.28|283.38|286.38|283.48|286.28|283.38|20
1647317280000|2022-03-15 04:08:00|286.29|283.39|286.5|283.6|286.5|283.6|286.29|283.39|25
1647317290000|2022-03-15 04:08:10|286.51|283.61|286.47|283.57|286.54|283.64|286.42|283.52|23
1647317300000|2022-03-15 04:08:20|286.46|283.56|286.46|283.56|286.54|283.64|286.45|283.55|21
1647317310000|2022-03-15 04:08:30|286.51|283.61|286.68|283.78|286.7|283.8|286.51|283.61|24
1647317320000|2022-03-15 04:08:40|286.69|283.79|286.25|283.35|286.7|283.8|286.25|283.35|24
1647317330000|2022-03-15 04:08:50|286.23|283.33|286.39|283.49|286.41|283.51|286.23|283.33|26
1647317340000|2022-03-15 04:09:00|286.36|283.46|286.3|283.4|286.36|283.46|286.27|283.37|30
1647317350000|2022-03-15 04:09:10|286.31|283.41|286.28|283.38|286.34|283.44|286.25|283.35|20
1647317360000|2022-03-15 04:09:20|286.27|283.37|286.64|283.74|286.64|283.74|286.27|283.37|23
1647317370000|2022-03-15 04:09:30|286.65|283.75|286.62|283.72|286.66|283.76|286.53|283.63|26
1647317380000|2022-03-15 04:09:40|286.63|283.73|286.69|283.79|286.69|283.79|286.54|283.64|22
1647317390000|2022-03-15 04:09:50|286.7|283.8|286.64|283.74|286.7|283.8|286.6|283.7|15
1647317400000|2022-03-15 04:10:00|286.67|283.77|286.69|283.79|286.79|283.89|286.67|283.77|25
1647317410000|2022-03-15 04:10:10|286.68|283.78|286.59|283.69|286.69|283.79|286.56|283.66|20
1647317420000|2022-03-15 04:10:20|286.58|283.68|286.25|283.35|286.64|283.74|286.25|283.35|25
1647317430000|2022-03-15 04:10:30|286.23|283.33|286.15|283.25|286.23|283.33|286.12|283.22|20
1647317440000|2022-03-15 04:10:40|286.11|283.21|286.08|283.18|286.18|283.28|286.08|283.18|21
1647317450000|2022-03-15 04:10:50|286.09|283.19|286.09|283.19|286.13|283.23|286.09|283.19|11
1647317460000|2022-03-15 04:11:00|286.08|283.18|285.84|282.94|286.08|283.18|285.84|282.94|27
1647317470000|2022-03-15 04:11:10|285.82|282.92|285.53|282.63|285.83|282.93|285.53|282.63|28
1647317480000|2022-03-15 04:11:20|285.56|282.66|285.5|282.6|285.56|282.66|285.49|282.59|21
1647317490000|2022-03-15 04:11:30|285.48|282.58|285.46|282.56|285.5|282.6|285.39|282.49|22
1647317500000|2022-03-15 04:11:40|285.47|282.57|285.57|282.67|285.66|282.76|285.46|282.56|24
1647317510000|2022-03-15 04:11:50|285.58|282.68|285.71|282.81|285.74|282.84|285.58|282.68|23
1647317520000|2022-03-15 04:12:00|285.69|282.79|285.58|282.68|285.7|282.8|285.54|282.64|21
1647317530000|2022-03-15 04:12:10|285.57|282.67|285.55|282.65|285.61|282.71|285.55|282.65|14
1647317540000|2022-03-15 04:12:20|285.54|282.64|285.49|282.59|285.57|282.67|285.48|282.58|18
1647317550000|2022-03-15 04:12:30|285.48|282.58|285.45|282.55|285.51|282.61|285.44|282.54|18
1647317560000|2022-03-15 04:12:40|285.46|282.56|285.44|282.54|285.47|282.57|285.42|282.52|16
1647317570000|2022-03-15 04:12:50|285.43|282.53|285.46|282.56|285.46|282.56|285.41|282.51|15
1647317580000|2022-03-15 04:13:00|285.45|282.55|285.38|282.48|285.46|282.56|285.38|282.48|11
1647317590000|2022-03-15 04:13:10|285.37|282.47|285.32|282.42|285.38|282.48|285.31|282.41|14
1647317600000|2022-03-15 04:13:20|285.33|282.43|285.23|282.33|285.36|282.46|285.22|282.32|22
1647317610000|2022-03-15 04:13:30|285.24|282.34|285.24|282.34|285.26|282.36|285.21|282.31|18
1647317620000|2022-03-15 04:13:40|285.23|282.33|285.36|282.46|285.36|282.46|285.15|282.25|24
1647317630000|2022-03-15 04:13:50|285.34|282.44|285.62|282.72|285.66|282.76|285.32|282.42|22
1647317640000|2022-03-15 04:14:00|285.61|282.71|285.52|282.62|285.66|282.76|285.52|282.62|26
1647317650000|2022-03-15 04:14:10|285.51|282.61|285.54|282.64|285.59|282.69|285.51|282.61|26
1647317660000|2022-03-15 04:14:20|285.56|282.66|285.68|282.78|285.71|282.81|285.56|282.66|27
1647317670000|2022-03-15 04:14:30|285.64|282.74|285.54|282.64|285.64|282.74|285.54|282.64|19
1647317680000|2022-03-15 04:14:40|285.53|282.63|285.34|282.44|285.54|282.64|285.32|282.42|27
1647317690000|2022-03-15 04:14:50|285.36|282.46|285.31|282.41|285.4|282.5|285.3|282.4|21
1647317700000|2022-03-15 04:15:00|285.32|282.42|285.43|282.53|285.45|282.55|285.32|282.42|23
1647317710000|2022-03-15 04:15:10|285.44|282.54|285.24|282.34|285.44|282.54|285.24|282.34|23
1647317720000|2022-03-15 04:15:20|285.25|282.35|285.28|282.38|285.3|282.4|285.24|282.34|16
1647317730000|2022-03-15 04:15:30|285.29|282.39|285.27|282.37|285.29|282.39|285.23|282.33|11
1647317740000|2022-03-15 04:15:40|285.26|282.36|285.27|282.37|285.31|282.41|285.2|282.3|20
1647317750000|2022-03-15 04:15:50|285.26|282.36|285.29|282.39|285.29|282.39|285.23|282.33|19
1647317760000|2022-03-15 04:16:00|285.28|282.38|285.3|282.4|285.31|282.41|285.24|282.34|19
1647317770000|2022-03-15 04:16:10|285.27|282.37|285.29|282.39|285.3|282.4|285.26|282.36|12
1647317780000|2022-03-15 04:16:20|285.3|282.4|285.35|282.45|285.36|282.46|285.3|282.4|15
1647317790000|2022-03-15 04:16:30|285.34|282.44|285.47|282.57|285.48|282.58|285.32|282.42|22
1647317800000|2022-03-15 04:16:40|285.48|282.58|285.42|282.52|285.52|282.62|285.39|282.49|19
1647317810000|2022-03-15 04:16:50|285.4|282.5|285.4|282.5|285.4|282.5|285.4|282.5|1
1647317820000|2022-03-15 04:17:00|285.42|282.52|285.58|282.68|285.6|282.7|285.42|282.52|13
1647317830000|2022-03-15 04:17:10|285.57|282.67|285.83|282.93|285.88|282.98|285.57|282.67|17
1647317840000|2022-03-15 04:17:20|285.8|282.9|285.84|282.94|285.85|282.95|285.76|282.86|20
1647317850000|2022-03-15 04:17:30|285.79|282.89|285.75|282.85|285.8|282.9|285.64|282.74|25
1647317860000|2022-03-15 04:17:40|285.74|282.84|285.81|282.91|285.84|282.94|285.74|282.84|12
1647317870000|2022-03-15 04:17:50|285.77|282.87|286|283.1|286|283.1|285.77|282.87|22
1647317880000|2022-03-15 04:18:00|286.02|283.12|285.99|283.09|286.06|283.16|285.91|283.01|20
1647317890000|2022-03-15 04:18:10|285.94|283.04|285.96|283.06|286.03|283.13|285.94|283.04|13
1647317900000|2022-03-15 04:18:20|285.93|283.03|285.81|282.91|285.99|283.09|285.8|282.9|28
1647317910000|2022-03-15 04:18:30|285.83|282.93|285.91|283.01|285.93|283.03|285.81|282.91|18
1647317920000|2022-03-15 04:18:40|285.89|282.99|285.92|283.02|285.94|283.04|285.89|282.99|15
1647317930000|2022-03-15 04:18:50|285.9|283|285.93|283.03|285.94|283.04|285.9|283|16
1647317940000|2022-03-15 04:19:00|285.91|283.01|285.93|283.03|285.94|283.04|285.9|283|16
1647317950000|2022-03-15 04:19:10|285.94|283.04|285.86|282.96|285.94|283.04|285.86|282.96|13
1647317960000|2022-03-15 04:19:20|285.87|282.97|285.84|282.94|285.87|282.97|285.82|282.92|16
1647317970000|2022-03-15 04:19:30|285.83|282.93|285.82|282.92|285.83|282.93|285.82|282.92|6
1647317980000|2022-03-15 04:19:40|285.83|282.93|285.86|282.96|285.87|282.97|285.81|282.91|18
1647317990000|2022-03-15 04:19:50|285.85|282.95|285.85|282.95|285.86|282.96|285.82|282.92|18
1647318000000|2022-03-15 04:20:00|285.84|282.94|285.87|282.97|285.94|283.04|285.84|282.94|22
1647318010000|2022-03-15 04:20:10|285.85|282.95|285.89|282.99|285.92|283.02|285.85|282.95|22
1647318020000|2022-03-15 04:20:20|285.9|283|285.9|283|285.9|283|285.86|282.96|13
1647318030000|2022-03-15 04:20:30|285.87|282.97|285.88|282.98|285.9|283|285.86|282.96|15
1647318040000|2022-03-15 04:20:40|285.87|282.97|285.91|283.01|285.92|283.02|285.86|282.96|15
1647318050000|2022-03-15 04:20:50|285.86|282.96|285.88|282.98|285.89|282.99|285.83|282.93|19
1647318060000|2022-03-15 04:21:00|285.87|282.97|285.91|283.01|285.91|283.01|285.85|282.95|24
1647318070000|2022-03-15 04:21:10|285.93|283.03|285.99|283.09|286.01|283.11|285.92|283.02|16
1647318080000|2022-03-15 04:21:20|286|283.1|285.97|283.07|286.03|283.13|285.96|283.06|17
1647318090000|2022-03-15 04:21:30|285.98|283.08|285.95|283.05|286|283.1|285.9|283|18
1647318100000|2022-03-15 04:21:40|285.97|283.07|286.02|283.12|286.04|283.14|285.97|283.07|22
1647318110000|2022-03-15 04:21:50|286|283.1|286|283.1|286|283.1|285.97|283.07|20
1647318120000|2022-03-15 04:22:00|285.99|283.09|286.03|283.13|286.03|283.13|285.98|283.08|9
1647318130000|2022-03-15 04:22:10|286.04|283.14|286.2|283.3|286.21|283.31|286.01|283.11|22
1647318140000|2022-03-15 04:22:20|286.21|283.31|286.27|283.37|286.27|283.37|286.19|283.29|20
1647318150000|2022-03-15 04:22:30|286.26|283.36|286.19|283.29|286.26|283.36|286.18|283.28|22
1647318160000|2022-03-15 04:22:40|286.22|283.32|286.28|283.38|286.34|283.44|286.22|283.32|21
1647318170000|2022-03-15 04:22:50|286.3|283.4|286.18|283.28|286.3|283.4|286.14|283.24|23
1647318180000|2022-03-15 04:23:00|286.19|283.29|286.19|283.29|286.2|283.3|286.17|283.27|8
1647318190000|2022-03-15 04:23:10|286.2|283.3|286.23|283.33|286.26|283.36|286.2|283.3|14
1647318200000|2022-03-15 04:23:20|286.22|283.32|286.21|283.31|286.25|283.35|286.2|283.3|14
1647318210000|2022-03-15 04:23:30|286.19|283.29|286.18|283.28|286.19|283.29|286.08|283.18|17
1647318220000|2022-03-15 04:23:40|286.17|283.27|286.17|283.27|286.19|283.29|286.16|283.26|11
1647318230000|2022-03-15 04:23:50|286.18|283.28|286.21|283.31|286.22|283.32|286.16|283.26|10
1647318240000|2022-03-15 04:24:00|286.19|283.29|286.19|283.29|286.19|283.29|286.16|283.26|11
1647318250000|2022-03-15 04:24:10|286.18|283.28|286.21|283.31|286.27|283.37|286.18|283.28|20
1647318260000|2022-03-15 04:24:20|286.22|283.32|286.21|283.31|286.23|283.33|286.2|283.3|11
1647318270000|2022-03-15 04:24:30|286.22|283.32|286.22|283.32|286.22|283.32|286.21|283.31|9
1647318280000|2022-03-15 04:24:40|286.21|283.31|286.21|283.31|286.22|283.32|286.21|283.31|9
1647318290000|2022-03-15 04:24:50|286.22|283.32|286.27|283.37|286.28|283.38|286.22|283.32|9
1647318300000|2022-03-15 04:25:00|286.28|283.38|286.24|283.34|286.31|283.41|286.24|283.34|20
1647318310000|2022-03-15 04:25:10|286.25|283.35|286.33|283.43|286.33|283.43|286.24|283.34|15
1647318320000|2022-03-15 04:25:20|286.3|283.4|286.3|283.4|286.33|283.43|286.26|283.36|17
1647318330000|2022-03-15 04:25:30|286.29|283.39|286.48|283.58|286.54|283.64|286.27|283.37|30
1647318340000|2022-03-15 04:25:40|286.47|283.57|286.52|283.62|286.52|283.62|286.44|283.54|22
1647318350000|2022-03-15 04:25:50|286.47|283.57|286.51|283.61|286.51|283.61|286.47|283.57|21
1647318360000|2022-03-15 04:26:00|286.52|283.62|286.56|283.66|286.59|283.69|286.51|283.61|15
1647318370000|2022-03-15 04:26:10|286.57|283.67|286.58|283.68|286.59|283.69|286.53|283.63|20
1647318380000|2022-03-15 04:26:20|286.56|283.66|286.48|283.58|286.57|283.67|286.48|283.58|17
1647318390000|2022-03-15 04:26:30|286.5|283.6|286.5|283.6|286.52|283.62|286.47|283.57|23
1647318400000|2022-03-15 04:26:40|286.49|283.59|286.5|283.6|286.51|283.61|286.45|283.55|23
1647318410000|2022-03-15 04:26:50|286.49|283.59|286.52|283.62|286.53|283.63|286.44|283.54|25
1647318420000|2022-03-15 04:27:00|286.51|283.61|286.56|283.66|286.6|283.7|286.49|283.59|18
1647318430000|2022-03-15 04:27:10|286.53|283.63|286.51|283.61|286.54|283.64|286.49|283.59|20
1647318440000|2022-03-15 04:27:20|286.52|283.62|286.51|283.61|286.52|283.62|286.49|283.59|18
1647318450000|2022-03-15 04:27:30|286.52|283.62|286.56|283.66|286.63|283.73|286.49|283.59|25
1647318460000|2022-03-15 04:27:40|286.58|283.68|286.57|283.67|286.63|283.73|286.53|283.63|23
1647318470000|2022-03-15 04:27:50|286.56|283.66|286.54|283.64|286.56|283.66|286.5|283.6|21
1647318480000|2022-03-15 04:28:00|286.52|283.62|286.51|283.61|286.53|283.63|286.44|283.54|21
1647318490000|2022-03-15 04:28:10|286.5|283.6|286.33|283.43|286.52|283.62|286.32|283.42|22
1647318500000|2022-03-15 04:28:20|286.34|283.44|286.26|283.36|286.35|283.45|286.26|283.36|15
1647318510000|2022-03-15 04:28:30|286.25|283.35|286.28|283.38|286.29|283.39|286.24|283.34|8
1647318520000|2022-03-15 04:28:40|286.29|283.39|286.33|283.43|286.34|283.44|286.29|283.39|18
1647318530000|2022-03-15 04:28:50|286.34|283.44|286.26|283.36|286.34|283.44|286.25|283.35|15
1647318540000|2022-03-15 04:29:00|286.27|283.37|286.27|283.37|286.34|283.44|286.26|283.36|21
1647318550000|2022-03-15 04:29:10|286.25|283.35|286.23|283.33|286.32|283.42|286.22|283.32|21
1647318560000|2022-03-15 04:29:20|286.26|283.36|286.29|283.39|286.29|283.39|286.18|283.28|26
1647318570000|2022-03-15 04:29:30|286.23|283.33|286.28|283.38|286.29|283.39|286.23|283.33|7
1647318580000|2022-03-15 04:29:40|286.27|283.37|286.26|283.36|286.31|283.41|286.25|283.35|16
1647318590000|2022-03-15 04:29:50|286.28|283.38|286.3|283.4|286.33|283.43|286.25|283.35|17
1647318600000|2022-03-15 04:30:00|286.29|283.39|286.26|283.36|286.3|283.4|286.26|283.36|19
1647318610000|2022-03-15 04:30:10|286.28|283.38|286.29|283.39|286.3|283.4|286.22|283.32|13
1647318620000|2022-03-15 04:30:20|286.3|283.4|286.19|283.29|286.3|283.4|286.17|283.27|13
1647318630000|2022-03-15 04:30:30|286.18|283.28|286.18|283.28|286.22|283.32|286.17|283.27|12
1647318640000|2022-03-15 04:30:40|286.17|283.27|286.23|283.33|286.27|283.37|286.17|283.27|11
1647318650000|2022-03-15 04:30:50|286.22|283.32|286.19|283.29|286.23|283.33|286.18|283.28|16
1647318660000|2022-03-15 04:31:00|286.18|283.28|286.23|283.33|286.23|283.33|286.18|283.28|12
1647318670000|2022-03-15 04:31:10|286.24|283.34|286.23|283.33|286.24|283.34|286.22|283.32|13
1647318680000|2022-03-15 04:31:20|286.24|283.34|286.42|283.52|286.46|283.56|286.24|283.34|14
1647318690000|2022-03-15 04:31:30|286.41|283.51|286.22|283.32|286.42|283.52|286.22|283.32|19
1647318700000|2022-03-15 04:31:40|286.21|283.31|286.29|283.39|286.31|283.41|286.21|283.31|16
1647318710000|2022-03-15 04:31:50|286.3|283.4|286.35|283.45|286.39|283.49|286.3|283.4|22
1647318720000|2022-03-15 04:32:00|286.39|283.49|286.37|283.47|286.39|283.49|286.34|283.44|8
1647318730000|2022-03-15 04:32:10|286.38|283.48|286.33|283.43|286.38|283.48|286.33|283.43|15
1647318740000|2022-03-15 04:32:20|286.36|283.46|286.34|283.44|286.37|283.47|286.33|283.43|9
1647318750000|2022-03-15 04:32:30|286.33|283.43|286.26|283.36|286.34|283.44|286.24|283.34|18
1647318760000|2022-03-15 04:32:40|286.23|283.33|286.24|283.34|286.25|283.35|286.23|283.33|12
1647318770000|2022-03-15 04:32:50|286.23|283.33|286.34|283.44|286.43|283.53|286.23|283.33|23
1647318780000|2022-03-15 04:33:00|286.35|283.45|286.33|283.43|286.35|283.45|286.33|283.43|7
1647318790000|2022-03-15 04:33:10|286.3|283.4|286.32|283.42|286.36|283.46|286.3|283.4|15
1647318800000|2022-03-15 04:33:20|286.31|283.41|286.32|283.42|286.35|283.45|286.31|283.41|7
1647318810000|2022-03-15 04:33:30|286.33|283.43|286.32|283.42|286.35|283.45|286.31|283.41|12
1647318820000|2022-03-15 04:33:40|286.31|283.41|286.4|283.5|286.4|283.5|286.31|283.41|15
1647318830000|2022-03-15 04:33:50|286.41|283.51|286.44|283.54|286.47|283.57|286.38|283.48|19
1647318840000|2022-03-15 04:34:00|286.42|283.52|286.39|283.49|286.44|283.54|286.37|283.47|13
1647318850000|2022-03-15 04:34:10|286.4|283.5|286.39|283.49|286.41|283.51|286.38|283.48|12
1647318860000|2022-03-15 04:34:20|286.41|283.51|286.44|283.54|286.44|283.54|286.36|283.46|8
1647318870000|2022-03-15 04:34:30|286.43|283.53|286.4|283.5|286.44|283.54|286.39|283.49|22
1647318880000|2022-03-15 04:34:40|286.41|283.51|286.39|283.49|286.41|283.51|286.39|283.49|5
1647318890000|2022-03-15 04:34:50|286.4|283.5|286.4|283.5|286.41|283.51|286.4|283.5|7
1647318900000|2022-03-15 04:35:00|286.39|283.49|286.41|283.51|286.41|283.51|286.39|283.49|13
1647318910000|2022-03-15 04:35:10|286.4|283.5|286.33|283.43|286.4|283.5|286.32|283.42|25
1647318920000|2022-03-15 04:35:20|286.32|283.42|286.34|283.44|286.35|283.45|286.32|283.42|7
1647318930000|2022-03-15 04:35:30|286.33|283.43|286.33|283.43|286.34|283.44|286.32|283.42|7
1647318940000|2022-03-15 04:35:40|286.32|283.42|286.31|283.41|286.33|283.43|286.3|283.4|9
1647318950000|2022-03-15 04:35:50|286.32|283.42|286.32|283.42|286.33|283.43|286.32|283.42|5
1647318960000|2022-03-15 04:36:00|286.31|283.41|286.31|283.41|286.32|283.42|286.31|283.41|5
1647318970000|2022-03-15 04:36:10|286.32|283.42|286.38|283.48|286.38|283.48|286.31|283.41|9
1647318980000|2022-03-15 04:36:20|286.36|283.46|286.38|283.48|286.44|283.54|286.35|283.45|15
1647318990000|2022-03-15 04:36:30|286.39|283.49|286.32|283.42|286.39|283.49|286.32|283.42|10
1647319000000|2022-03-15 04:36:40|286.33|283.43|286.28|283.38|286.33|283.43|286.28|283.38|11
1647319010000|2022-03-15 04:36:50|286.29|283.39|286.32|283.42|286.35|283.45|286.26|283.36|21
1647319020000|2022-03-15 04:37:00|286.33|283.43|286.26|283.36|286.39|283.49|286.24|283.34|17
1647319030000|2022-03-15 04:37:10|286.25|283.35|286.26|283.36|286.29|283.39|286.24|283.34|12
1647319040000|2022-03-15 04:37:20|286.27|283.37|286.3|283.4|286.36|283.46|286.27|283.37|14
1647319050000|2022-03-15 04:37:30|286.29|283.39|286.29|283.39|286.3|283.4|286.25|283.35|19
1647319060000|2022-03-15 04:37:40|286.26|283.36|286.28|283.38|286.35|283.45|286.24|283.34|18
1647319070000|2022-03-15 04:37:50|286.27|283.37|286.22|283.32|286.31|283.41|286.22|283.32|30
1647319080000|2022-03-15 04:38:00|286.25|283.35|286.22|283.32|286.26|283.36|286.19|283.29|18
1647319090000|2022-03-15 04:38:10|286.21|283.31|286.21|283.31|286.26|283.36|286.19|283.29|15
1647319100000|2022-03-15 04:38:20|286.25|283.35|286.21|283.31|286.27|283.37|286.21|283.31|13
1647319110000|2022-03-15 04:38:30|286.2|283.3|286.26|283.36|286.26|283.36|286.2|283.3|21
1647319120000|2022-03-15 04:38:40|286.25|283.35|286.22|283.32|286.25|283.35|286.22|283.32|16
1647319130000|2022-03-15 04:38:50|286.2|283.3|286.22|283.32|286.24|283.34|286.2|283.3|17
1647319140000|2022-03-15 04:39:00|286.23|283.33|286.25|283.35|286.26|283.36|286.22|283.32|16
1647319150000|2022-03-15 04:39:10|286.26|283.36|286.26|283.36|286.32|283.42|286.26|283.36|7
1647319160000|2022-03-15 04:39:20|286.3|283.4|286.38|283.48|286.38|283.48|286.3|283.4|9
1647319170000|2022-03-15 04:39:30|286.42|283.52|286.4|283.5|286.42|283.52|286.34|283.44|18
1647319180000|2022-03-15 04:39:40|286.35|283.45|286.31|283.41|286.41|283.51|286.31|283.41|26
1647319190000|2022-03-15 04:39:50|286.32|283.42|286.32|283.42|286.39|283.49|286.29|283.39|20
1647319200000|2022-03-15 04:40:00|286.33|283.43|286.33|283.43|286.38|283.48|286.3|283.4|18
1647319210000|2022-03-15 04:40:10|286.35|283.45|286.61|283.71|286.61|283.71|286.35|283.45|27
1647319220000|2022-03-15 04:40:20|286.59|283.69|286.59|283.69|286.6|283.7|286.56|283.66|13
1647319230000|2022-03-15 04:40:30|286.6|283.7|286.61|283.71|286.61|283.71|286.56|283.66|7
1647319240000|2022-03-15 04:40:40|286.56|283.66|286.54|283.64|286.6|283.7|286.5|283.6|19
1647319250000|2022-03-15 04:40:50|286.52|283.62|286.48|283.58|286.53|283.63|286.47|283.57|7
1647319260000|2022-03-15 04:41:00|286.53|283.63|286.67|283.77|286.67|283.77|286.48|283.58|28
1647319270000|2022-03-15 04:41:10|286.66|283.76|286.62|283.72|286.66|283.76|286.59|283.69|15
1647319280000|2022-03-15 04:41:20|286.59|283.69|286.65|283.75|286.65|283.75|286.59|283.69|13
1647319290000|2022-03-15 04:41:30|286.63|283.73|286.61|283.71|286.65|283.75|286.59|283.69|18
1647319300000|2022-03-15 04:41:40|286.64|283.74|286.66|283.76|286.69|283.79|286.63|283.73|13
1647319310000|2022-03-15 04:41:50|286.67|283.77|286.67|283.77|286.68|283.78|286.61|283.71|17
1647319320000|2022-03-15 04:42:00|286.69|283.79|286.54|283.64|286.69|283.79|286.54|283.64|13
1647319330000|2022-03-15 04:42:10|286.53|283.63|286.55|283.65|286.56|283.66|286.52|283.62|14
1647319340000|2022-03-15 04:42:20|286.56|283.66|286.55|283.65|286.56|283.66|286.52|283.62|9
1647319350000|2022-03-15 04:42:30|286.54|283.64|286.56|283.66|286.57|283.67|286.52|283.62|13
1647319360000|2022-03-15 04:42:40|286.61|283.71|286.69|283.79|286.71|283.81|286.61|283.71|13
1647319370000|2022-03-15 04:42:50|286.7|283.8|286.61|283.71|286.76|283.86|286.57|283.67|24
1647319380000|2022-03-15 04:43:00|286.6|283.7|286.67|283.77|286.67|283.77|286.57|283.67|24
1647319390000|2022-03-15 04:43:10|286.68|283.78|286.77|283.87|286.77|283.87|286.65|283.75|19
1647319400000|2022-03-15 04:43:20|286.78|283.88|286.91|284.01|286.91|284.01|286.78|283.88|23
1647319410000|2022-03-15 04:43:30|286.87|283.97|286.96|284.06|286.96|284.06|286.87|283.97|23
1647319420000|2022-03-15 04:43:40|286.94|284.04|287.07|284.17|287.1|284.2|286.94|284.04|28
1647319430000|2022-03-15 04:43:50|287.06|284.16|287.23|284.33|287.23|284.33|287.06|284.16|27
1647319440000|2022-03-15 04:44:00|287.24|284.34|286.86|283.96|287.24|284.34|286.83|283.93|34
1647319450000|2022-03-15 04:44:10|286.88|283.98|287.07|284.17|287.08|284.18|286.86|283.96|21
1647319460000|2022-03-15 04:44:20|287.06|284.16|287.16|284.26|287.27|284.37|287.05|284.15|25
1647319470000|2022-03-15 04:44:30|287.21|284.31|287.17|284.27|287.21|284.31|287.1|284.2|20
1647319480000|2022-03-15 04:44:40|287.18|284.28|287.29|284.39|287.29|284.39|287.15|284.25|23
1647319500000|2022-03-15 04:45:00|287.28|284.38|287.32|284.42|287.32|284.42|287.28|284.38|10
1647319510000|2022-03-15 04:45:10|287.31|284.41|287.32|284.42|287.36|284.46|287.31|284.41|12
1647319520000|2022-03-15 04:45:20|287.34|284.44|287.2|284.3|287.34|284.44|287.18|284.28|21
1647319530000|2022-03-15 04:45:30|287.21|284.31|287.31|284.41|287.33|284.43|287.21|284.31|12
1647319540000|2022-03-15 04:45:40|287.34|284.44|287.31|284.41|287.35|284.45|287.29|284.39|20
1647319550000|2022-03-15 04:45:50|287.32|284.42|287.37|284.47|287.39|284.49|287.32|284.42|14
1647319560000|2022-03-15 04:46:00|287.38|284.48|287.61|284.71|287.61|284.71|287.38|284.48|21
1647319570000|2022-03-15 04:46:10|287.6|284.7|287.59|284.69|287.61|284.71|287.58|284.68|16
1647319580000|2022-03-15 04:46:20|287.61|284.71|287.44|284.54|287.68|284.78|287.42|284.52|26
1647319590000|2022-03-15 04:46:30|287.41|284.51|287.4|284.5|287.47|284.57|287.38|284.48|26
1647319600000|2022-03-15 04:46:40|287.41|284.51|287.63|284.73|287.63|284.73|287.41|284.51|28
1647319610000|2022-03-15 04:46:50|287.65|284.75|287.79|284.89|287.79|284.89|287.65|284.75|27
1647319620000|2022-03-15 04:47:00|287.73|284.83|287.63|284.73|287.73|284.83|287.62|284.72|27
1647319630000|2022-03-15 04:47:10|287.62|284.72|287.54|284.64|287.64|284.74|287.51|284.61|21
1647319640000|2022-03-15 04:47:20|287.53|284.63|287.66|284.76|287.68|284.78|287.51|284.61|23
1647319650000|2022-03-15 04:47:30|287.64|284.74|287.64|284.74|287.67|284.77|287.62|284.72|16
1647319660000|2022-03-15 04:47:40|287.66|284.76|287.64|284.74|287.66|284.76|287.61|284.71|20
1647319670000|2022-03-15 04:47:50|287.63|284.73|287.64|284.74|287.65|284.75|287.6|284.7|14
1647319680000|2022-03-15 04:48:00|287.62|284.72|287.63|284.73|287.67|284.77|287.62|284.72|9
1647319690000|2022-03-15 04:48:10|287.62|284.72|287.54|284.64|287.63|284.73|287.53|284.63|19
1647319700000|2022-03-15 04:48:20|287.55|284.65|287.55|284.65|287.57|284.67|287.53|284.63|18
1647319710000|2022-03-15 04:48:30|287.54|284.64|287.54|284.64|287.55|284.65|287.51|284.61|23
1647319720000|2022-03-15 04:48:40|287.53|284.63|287.65|284.75|287.65|284.75|287.53|284.63|18
1647319730000|2022-03-15 04:48:50|287.64|284.74|287.68|284.78|287.68|284.78|287.62|284.72|20
1647319740000|2022-03-15 04:49:00|287.64|284.74|287.59|284.69|287.65|284.75|287.55|284.65|22
1647319750000|2022-03-15 04:49:10|287.58|284.68|287.65|284.75|287.68|284.78|287.58|284.68|25
1647319760000|2022-03-15 04:49:20|287.66|284.76|287.5|284.6|287.66|284.76|287.49|284.59|17
1647319770000|2022-03-15 04:49:30|287.49|284.59|287.53|284.63|287.54|284.64|287.44|284.54|17
1647319780000|2022-03-15 04:49:40|287.54|284.64|287.54|284.64|287.54|284.64|287.53|284.63|11
1647319790000|2022-03-15 04:49:50|287.52|284.62|287.47|284.57|287.53|284.63|287.44|284.54|17
1647319800000|2022-03-15 04:50:00|287.46|284.56|287.58|284.68|287.58|284.68|287.42|284.52|28
1647319810000|2022-03-15 04:50:10|287.64|284.74|287.58|284.68|287.64|284.74|287.57|284.67|19
1647319820000|2022-03-15 04:50:20|287.59|284.69|287.62|284.72|287.63|284.73|287.58|284.68|14
1647319830000|2022-03-15 04:50:30|287.63|284.73|287.59|284.69|287.63|284.73|287.57|284.67|21
1647319840000|2022-03-15 04:50:40|287.58|284.68|287.65|284.75|287.68|284.78|287.55|284.65|23
1647319850000|2022-03-15 04:50:50|287.66|284.76|287.66|284.76|287.66|284.76|287.63|284.73|8
1647319860000|2022-03-15 04:51:00|287.62|284.72|287.77|284.87|287.77|284.87|287.62|284.72|19
1647319870000|2022-03-15 04:51:10|287.72|284.82|287.7|284.8|287.75|284.85|287.7|284.8|12
1647319880000|2022-03-15 04:51:20|287.71|284.81|287.74|284.84|287.76|284.86|287.7|284.8|19
1647319890000|2022-03-15 04:51:30|287.75|284.85|287.72|284.82|287.75|284.85|287.71|284.81|13
1647319900000|2022-03-15 04:51:40|287.69|284.79|287.71|284.81|287.72|284.82|287.68|284.78|7
1647319910000|2022-03-15 04:51:50|287.72|284.82|287.75|284.85|287.78|284.88|287.72|284.82|16
1647319920000|2022-03-15 04:52:00|287.76|284.86|287.76|284.86|287.77|284.87|287.74|284.84|15
1647319930000|2022-03-15 04:52:10|287.73|284.83|287.74|284.84|287.76|284.86|287.73|284.83|15
1647319940000|2022-03-15 04:52:20|287.76|284.86|287.75|284.85|287.76|284.86|287.73|284.83|7
1647319950000|2022-03-15 04:52:30|287.72|284.82|287.75|284.85|287.76|284.86|287.72|284.82|16
1647319960000|2022-03-15 04:52:40|287.74|284.84|287.73|284.83|287.78|284.88|287.72|284.82|16
1647319970000|2022-03-15 04:52:50|287.74|284.84|287.68|284.78|287.75|284.85|287.68|284.78|11
1647319980000|2022-03-15 04:53:00|287.7|284.8|287.81|284.91|287.81|284.91|287.7|284.8|18
1647319990000|2022-03-15 04:53:10|287.82|284.92|287.87|284.97|287.91|285.01|287.8|284.9|20
1647320000000|2022-03-15 04:53:20|287.89|284.99|287.91|285.01|287.92|285.02|287.84|284.94|23
1647320010000|2022-03-15 04:53:30|287.93|285.03|288.02|285.12|288.02|285.12|287.9|285|23
1647320020000|2022-03-15 04:53:40|288.01|285.11|288.04|285.14|288.07|285.17|287.98|285.08|21
1647320030000|2022-03-15 04:53:50|288.05|285.15|288.04|285.14|288.06|285.16|287.99|285.09|14
1647320040000|2022-03-15 04:54:00|288.05|285.15|287.99|285.09|288.06|285.16|287.98|285.08|17
1647320050000|2022-03-15 04:54:10|288|285.1|287.97|285.07|288.03|285.13|287.96|285.06|12
1647320060000|2022-03-15 04:54:20|287.96|285.06|287.96|285.06|287.97|285.07|287.94|285.04|12
1647320070000|2022-03-15 04:54:30|287.97|285.07|287.98|285.08|287.99|285.09|287.93|285.03|18
1647320080000|2022-03-15 04:54:40|287.99|285.09|287.98|285.08|287.99|285.09|287.96|285.06|10
1647320090000|2022-03-15 04:54:50|287.99|285.09|287.8|284.9|287.99|285.09|287.79|284.89|22
1647320100000|2022-03-15 04:55:00|287.79|284.89|287.75|284.85|287.79|284.89|287.74|284.84|17
1647320110000|2022-03-15 04:55:10|287.76|284.86|287.83|284.93|287.89|284.99|287.75|284.85|17
1647320120000|2022-03-15 04:55:20|287.84|284.94|287.84|284.94|287.85|284.95|287.83|284.93|13
1647320130000|2022-03-15 04:55:30|287.85|284.95|287.93|285.03|287.93|285.03|287.85|284.95|14
1647320140000|2022-03-15 04:55:40|287.92|285.02|287.83|284.93|287.93|285.03|287.83|284.93|13
1647320150000|2022-03-15 04:55:50|287.82|284.92|287.82|284.92|287.83|284.93|287.81|284.91|7
1647320160000|2022-03-15 04:56:00|287.81|284.91|287.82|284.92|287.84|284.94|287.81|284.91|6
1647320170000|2022-03-15 04:56:10|287.81|284.91|287.76|284.86|287.81|284.91|287.75|284.85|16
1647320180000|2022-03-15 04:56:20|287.75|284.85|287.75|284.85|287.77|284.87|287.73|284.83|15
1647320190000|2022-03-15 04:56:30|287.74|284.84|287.74|284.84|287.76|284.86|287.73|284.83|11
1647320200000|2022-03-15 04:56:40|287.73|284.83|287.75|284.85|287.77|284.87|287.73|284.83|6
1647320210000|2022-03-15 04:56:50|287.78|284.88|287.79|284.89|287.81|284.91|287.78|284.88|8
1647320220000|2022-03-15 04:57:00|287.81|284.91|287.73|284.83|287.81|284.91|287.68|284.78|16
1647320230000|2022-03-15 04:57:10|287.72|284.82|287.75|284.85|287.75|284.85|287.72|284.82|4
1647320260000|2022-03-15 04:57:40|287.76|284.86|287.83|284.93|287.85|284.95|287.75|284.85|17
1647320270000|2022-03-15 04:57:50|287.82|284.92|287.82|284.92|287.83|284.93|287.82|284.92|9
1647320280000|2022-03-15 04:58:00|287.83|284.93|287.79|284.89|287.83|284.93|287.79|284.89|12
1647320290000|2022-03-15 04:58:10|287.82|284.92|287.89|284.99|287.91|285.01|287.79|284.89|15
1647320300000|2022-03-15 04:58:20|287.9|285|287.95|285.05|287.97|285.07|287.9|285|10
1647320310000|2022-03-15 04:58:30|287.97|285.07|287.96|285.06|287.98|285.08|287.93|285.03|18
1647320320000|2022-03-15 04:58:40|287.97|285.07|287.97|285.07|287.98|285.08|287.92|285.02|21
1647320330000|2022-03-15 04:58:50|287.96|285.06|287.98|285.08|288.02|285.12|287.92|285.02|20
1647320340000|2022-03-15 04:59:00|288|285.1|287.85|284.95|288|285.1|287.83|284.93|19
1647320350000|2022-03-15 04:59:10|287.84|284.94|287.78|284.88|287.84|284.94|287.74|284.84|12
1647320360000|2022-03-15 04:59:20|287.79|284.89|287.79|284.89|287.79|284.89|287.76|284.86|15
1647320370000|2022-03-15 04:59:30|287.78|284.88|287.89|284.99|287.89|284.99|287.76|284.86|16
1647320380000|2022-03-15 04:59:40|287.91|285.01|287.86|284.96|287.92|285.02|287.84|284.94|20
1647320390000|2022-03-15 04:59:50|287.87|284.97|287.79|284.89|287.89|284.99|287.78|284.88|24
1647320400000|2022-03-15 05:00:00|287.8|284.9|287.7|284.8|287.8|284.9|287.69|284.79|22
1647320410000|2022-03-15 05:00:10|287.69|284.79|287.7|284.8|287.71|284.81|287.68|284.78|13
1647320420000|2022-03-15 05:00:20|287.69|284.79|287.68|284.78|287.71|284.81|287.68|284.78|13
1647320430000|2022-03-15 05:00:30|287.67|284.77|287.44|284.54|287.68|284.78|287.43|284.53|24
1647320440000|2022-03-15 05:00:40|287.47|284.57|287.52|284.62|287.52|284.62|287.44|284.54|13
1647320450000|2022-03-15 05:00:50|287.49|284.59|287.4|284.5|287.51|284.61|287.4|284.5|14
1647320460000|2022-03-15 05:01:00|287.39|284.49|287.36|284.46|287.43|284.53|287.29|284.39|22
1647320470000|2022-03-15 05:01:10|287.37|284.47|287.46|284.56|287.48|284.58|287.37|284.47|17
1647320480000|2022-03-15 05:01:20|287.45|284.55|287.41|284.51|287.49|284.59|287.41|284.51|9
1647320490000|2022-03-15 05:01:30|287.42|284.52|287.49|284.59|287.54|284.64|287.42|284.52|23
1647320500000|2022-03-15 05:01:40|287.48|284.58|287.36|284.46|287.55|284.65|287.36|284.46|25
1647320510000|2022-03-15 05:01:50|287.37|284.47|287.37|284.47|287.38|284.48|287.34|284.44|12
1647320520000|2022-03-15 05:02:00|287.36|284.46|287.57|284.67|287.57|284.67|287.36|284.46|20
1647320530000|2022-03-15 05:02:10|287.53|284.63|287.54|284.64|287.55|284.65|287.51|284.61|19
1647320540000|2022-03-15 05:02:20|287.53|284.63|287.52|284.62|287.55|284.65|287.49|284.59|14
1647320550000|2022-03-15 05:02:30|287.5|284.6|287.56|284.66|287.56|284.66|287.5|284.6|13
1647320560000|2022-03-15 05:02:40|287.54|284.64|287.44|284.54|287.55|284.65|287.44|284.54|16
1647320570000|2022-03-15 05:02:50|287.43|284.53|287.46|284.56|287.46|284.56|287.37|284.47|15
1647320580000|2022-03-15 05:03:00|287.44|284.54|287.43|284.53|287.45|284.55|287.42|284.52|16
1647320590000|2022-03-15 05:03:10|287.45|284.55|287.58|284.68|287.61|284.71|287.45|284.55|21
1647320600000|2022-03-15 05:03:20|287.59|284.69|287.71|284.81|287.71|284.81|287.59|284.69|16
1647320610000|2022-03-15 05:03:30|287.7|284.8|287.64|284.74|287.71|284.81|287.6|284.7|14
1647320620000|2022-03-15 05:03:40|287.65|284.75|287.62|284.72|287.68|284.78|287.61|284.71|21
1647320630000|2022-03-15 05:03:50|287.67|284.77|287.69|284.79|287.71|284.81|287.63|284.73|17
1647320640000|2022-03-15 05:04:00|287.7|284.8|287.66|284.76|287.7|284.8|287.65|284.75|4
1647320650000|2022-03-15 05:04:10|287.67|284.77|287.68|284.78|287.76|284.86|287.67|284.77|20
1647320660000|2022-03-15 05:04:20|287.69|284.79|287.72|284.82|287.76|284.86|287.69|284.79|17
1647320670000|2022-03-15 05:04:30|287.69|284.79|287.72|284.82|287.73|284.83|287.69|284.79|19
1647320680000|2022-03-15 05:04:40|287.73|284.83|287.7|284.8|287.73|284.83|287.65|284.75|14
1647320690000|2022-03-15 05:04:50|287.69|284.79|287.68|284.78|287.7|284.8|287.66|284.76|10
1647320700000|2022-03-15 05:05:00|287.69|284.79|287.67|284.77|287.7|284.8|287.67|284.77|10
1647320710000|2022-03-15 05:05:10|287.66|284.76|287.62|284.72|287.67|284.77|287.6|284.7|21
1647320720000|2022-03-15 05:05:20|287.63|284.73|287.64|284.74|287.65|284.75|287.6|284.7|17
1647320730000|2022-03-15 05:05:30|287.63|284.73|287.6|284.7|287.65|284.75|287.6|284.7|10
1647320740000|2022-03-15 05:05:40|287.63|284.73|287.6|284.7|287.64|284.74|287.57|284.67|14
1647320750000|2022-03-15 05:05:50|287.61|284.71|287.62|284.72|287.63|284.73|287.61|284.71|13
1647320760000|2022-03-15 05:06:00|287.63|284.73|287.72|284.82|287.73|284.83|287.63|284.73|16
1647320770000|2022-03-15 05:06:10|287.71|284.81|287.71|284.81|287.72|284.82|287.71|284.81|7
1647320780000|2022-03-15 05:06:20|287.67|284.77|287.6|284.7|287.68|284.78|287.6|284.7|16
1647320790000|2022-03-15 05:06:30|287.61|284.71|287.56|284.66|287.62|284.72|287.55|284.65|19
1647320800000|2022-03-15 05:06:40|287.54|284.64|287.45|284.55|287.56|284.66|287.45|284.55|14
1647320810000|2022-03-15 05:06:50|287.46|284.56|287.45|284.55|287.46|284.56|287.42|284.52|11
1647320820000|2022-03-15 05:07:00|287.44|284.54|287.46|284.56|287.46|284.56|287.43|284.53|12
1647320830000|2022-03-15 05:07:10|287.48|284.58|287.55|284.65|287.56|284.66|287.44|284.54|18
1647320840000|2022-03-15 05:07:20|287.56|284.66|287.59|284.69|287.59|284.69|287.56|284.66|6
1647320850000|2022-03-15 05:07:30|287.58|284.68|287.53|284.63|287.59|284.69|287.52|284.62|11
1647320860000|2022-03-15 05:07:40|287.52|284.62|287.57|284.67|287.57|284.67|287.51|284.61|16
1647320870000|2022-03-15 05:07:50|287.56|284.66|287.54|284.64|287.57|284.67|287.53|284.63|14
1647320880000|2022-03-15 05:08:00|287.53|284.63|287.54|284.64|287.54|284.64|287.53|284.63|6
1647320890000|2022-03-15 05:08:10|287.53|284.63|287.5|284.6|287.57|284.67|287.49|284.59|14
1647320900000|2022-03-15 05:08:20|287.51|284.61|287.58|284.68|287.61|284.71|287.5|284.6|16
1647320910000|2022-03-15 05:08:30|287.59|284.69|287.59|284.69|287.59|284.69|287.58|284.68|5
1647320920000|2022-03-15 05:08:40|287.58|284.68|287.59|284.69|287.62|284.72|287.58|284.68|11
1647320930000|2022-03-15 05:08:50|287.58|284.68|287.59|284.69|287.62|284.72|287.58|284.68|9
1647320940000|2022-03-15 05:09:00|287.6|284.7|287.58|284.68|287.6|284.7|287.57|284.67|9
1647320950000|2022-03-15 05:09:10|287.59|284.69|287.59|284.69|287.59|284.69|287.58|284.68|7
1647320960000|2022-03-15 05:09:20|287.58|284.68|287.54|284.64|287.58|284.68|287.53|284.63|12
1647320970000|2022-03-15 05:09:30|287.53|284.63|287.53|284.63|287.56|284.66|287.5|284.6|16
1647320980000|2022-03-15 05:09:40|287.54|284.64|287.47|284.57|287.54|284.64|287.44|284.54|17
1647320990000|2022-03-15 05:09:50|287.43|284.53|287.43|284.53|287.44|284.54|287.39|284.49|11
1647321000000|2022-03-15 05:10:00|287.44|284.54|287.47|284.57|287.52|284.62|287.41|284.51|14
1647321010000|2022-03-15 05:10:10|287.51|284.61|287.48|284.58|287.51|284.61|287.48|284.58|8
1647321020000|2022-03-15 05:10:20|287.49|284.59|287.54|284.64|287.55|284.65|287.49|284.59|9
1647321030000|2022-03-15 05:10:30|287.53|284.63|287.49|284.59|287.53|284.63|287.48|284.58|7
1647321040000|2022-03-15 05:10:40|287.5|284.6|287.5|284.6|287.51|284.61|287.48|284.58|12
1647321050000|2022-03-15 05:10:50|287.46|284.56|287.48|284.58|287.52|284.62|287.45|284.55|6
1647321060000|2022-03-15 05:11:00|287.47|284.57|287.47|284.57|287.52|284.62|287.46|284.56|10
1647321070000|2022-03-15 05:11:10|287.48|284.58|287.51|284.61|287.55|284.65|287.48|284.58|8
1647321080000|2022-03-15 05:11:20|287.52|284.62|287.51|284.61|287.53|284.63|287.51|284.61|4
1647321090000|2022-03-15 05:11:30|287.53|284.63|287.51|284.61|287.53|284.63|287.51|284.61|2
1647321100000|2022-03-15 05:11:40|287.52|284.62|287.41|284.51|287.52|284.62|287.41|284.51|4
1647321110000|2022-03-15 05:11:50|287.44|284.54|287.45|284.55|287.48|284.58|287.43|284.53|12
1647321120000|2022-03-15 05:12:00|287.46|284.56|287.41|284.51|287.46|284.56|287.41|284.51|19
1647321130000|2022-03-15 05:12:10|287.42|284.52|287.31|284.41|287.46|284.56|287.28|284.38|16
1647321140000|2022-03-15 05:12:20|287.3|284.4|287.38|284.48|287.41|284.51|287.28|284.38|18
1647321150000|2022-03-15 05:12:30|287.39|284.49|287.42|284.52|287.43|284.53|287.37|284.47|13
1647321160000|2022-03-15 05:12:40|287.43|284.53|287.44|284.54|287.45|284.55|287.42|284.52|8
1647321170000|2022-03-15 05:12:50|287.45|284.55|287.36|284.46|287.45|284.55|287.34|284.44|18
1647321180000|2022-03-15 05:13:00|287.35|284.45|287.32|284.42|287.4|284.5|287.31|284.41|20
1647321190000|2022-03-15 05:13:10|287.33|284.43|287.31|284.41|287.38|284.48|287.31|284.41|14
1647321200000|2022-03-15 05:13:20|287.32|284.42|287.33|284.43|287.33|284.43|287.32|284.42|6
1647321210000|2022-03-15 05:13:30|287.32|284.42|287.32|284.42|287.33|284.43|287.32|284.42|15
1647321220000|2022-03-15 05:13:40|287.33|284.43|287.3|284.4|287.33|284.43|287.3|284.4|8
1647321230000|2022-03-15 05:13:50|287.31|284.41|287.26|284.36|287.33|284.43|287.26|284.36|13
1647321240000|2022-03-15 05:14:00|287.27|284.37|287.27|284.37|287.29|284.39|287.25|284.35|11
1647321250000|2022-03-15 05:14:10|287.29|284.39|287.17|284.27|287.29|284.39|287.14|284.24|22
1647321260000|2022-03-15 05:14:20|287.16|284.26|287.23|284.33|287.23|284.33|287.16|284.26|25
1647321270000|2022-03-15 05:14:30|287.25|284.35|287.26|284.36|287.26|284.36|287.23|284.33|17
1647321280000|2022-03-15 05:14:40|287.25|284.35|287.24|284.34|287.25|284.35|287.24|284.34|12
1647321290000|2022-03-15 05:14:50|287.23|284.33|287.22|284.32|287.24|284.34|287.22|284.32|5
1647321300000|2022-03-15 05:15:00|287.23|284.33|287.2|284.3|287.23|284.33|287.17|284.27|15
1647321310000|2022-03-15 05:15:10|287.21|284.31|287.31|284.41|287.33|284.43|287.2|284.3|17
1647321320000|2022-03-15 05:15:20|287.32|284.42|287.31|284.41|287.32|284.42|287.31|284.41|6
1647321330000|2022-03-15 05:15:30|287.3|284.4|287.31|284.41|287.31|284.41|287.3|284.4|6
1647321340000|2022-03-15 05:15:40|287.32|284.42|287.29|284.39|287.32|284.42|287.29|284.39|8
1647321350000|2022-03-15 05:15:50|287.3|284.4|287.3|284.4|287.31|284.41|287.29|284.39|13
1647321360000|2022-03-15 05:16:00|287.31|284.41|287.3|284.4|287.31|284.41|287.3|284.4|8
1647321370000|2022-03-15 05:16:10|287.31|284.41|287.32|284.42|287.32|284.42|287.3|284.4|4
1647321380000|2022-03-15 05:16:20|287.34|284.44|287.41|284.51|287.44|284.54|287.34|284.44|9
1647321390000|2022-03-15 05:16:30|287.42|284.52|287.41|284.51|287.43|284.53|287.4|284.5|6
1647321400000|2022-03-15 05:16:40|287.42|284.52|287.41|284.51|287.42|284.52|287.41|284.51|4
1647321410000|2022-03-15 05:16:50|287.39|284.49|287.52|284.62|287.52|284.62|287.39|284.49|12
1647321420000|2022-03-15 05:17:00|287.53|284.63|287.57|284.67|287.61|284.71|287.51|284.61|17
1647321430000|2022-03-15 05:17:10|287.58|284.68|287.63|284.73|287.63|284.73|287.58|284.68|20
1647321440000|2022-03-15 05:17:20|287.6|284.7|287.61|284.71|287.63|284.73|287.6|284.7|16
1647321450000|2022-03-15 05:17:30|287.6|284.7|287.64|284.74|287.65|284.75|287.6|284.7|12
1647321460000|2022-03-15 05:17:40|287.63|284.73|287.61|284.71|287.65|284.75|287.61|284.71|13
1647321470000|2022-03-15 05:17:50|287.63|284.73|287.64|284.74|287.65|284.75|287.61|284.71|17
1647321480000|2022-03-15 05:18:00|287.6|284.7|287.52|284.62|287.66|284.76|287.51|284.61|17
1647321490000|2022-03-15 05:18:10|287.53|284.63|287.46|284.56|287.55|284.65|287.42|284.52|22
1647321500000|2022-03-15 05:18:20|287.47|284.57|287.46|284.56|287.48|284.58|287.46|284.56|15
1647321510000|2022-03-15 05:18:30|287.47|284.57|287.5|284.6|287.5|284.6|287.47|284.57|13
1647321520000|2022-03-15 05:18:40|287.49|284.59|287.51|284.61|287.55|284.65|287.48|284.58|15
1647321530000|2022-03-15 05:18:50|287.52|284.62|287.43|284.53|287.55|284.65|287.43|284.53|19
1647321540000|2022-03-15 05:19:00|287.44|284.54|287.46|284.56|287.47|284.57|287.42|284.52|11
1647321550000|2022-03-15 05:19:10|287.45|284.55|287.45|284.55|287.46|284.56|287.43|284.53|11
1647321560000|2022-03-15 05:19:20|287.43|284.53|287.42|284.52|287.46|284.56|287.42|284.52|15
1647321570000|2022-03-15 05:19:30|287.41|284.51|287.4|284.5|287.43|284.53|287.38|284.48|21
1647321580000|2022-03-15 05:19:40|287.38|284.48|287.37|284.47|287.42|284.52|287.35|284.45|24
1647321590000|2022-03-15 05:19:50|287.36|284.46|287.31|284.41|287.36|284.46|287.31|284.41|14
1647321600000|2022-03-15 05:20:00|287.32|284.42|287.28|284.38|287.32|284.42|287.26|284.36|15
1647321610000|2022-03-15 05:20:10|287.29|284.39|287.34|284.44|287.37|284.47|287.28|284.38|16
1647321620000|2022-03-15 05:20:20|287.33|284.43|287.4|284.5|287.42|284.52|287.33|284.43|14
1647321630000|2022-03-15 05:20:30|287.39|284.49|287.39|284.49|287.41|284.51|287.37|284.47|16
1647321640000|2022-03-15 05:20:40|287.37|284.47|287.37|284.47|287.41|284.51|287.36|284.46|15
1647321650000|2022-03-15 05:20:50|287.38|284.48|287.33|284.43|287.41|284.51|287.29|284.39|20
1647321660000|2022-03-15 05:21:00|287.35|284.45|287.35|284.45|287.37|284.47|287.32|284.42|20
1647321670000|2022-03-15 05:21:10|287.34|284.44|287.32|284.42|287.34|284.44|287.31|284.41|9
1647321680000|2022-03-15 05:21:20|287.3|284.4|287.29|284.39|287.31|284.41|287.25|284.35|22
1647321690000|2022-03-15 05:21:30|287.3|284.4|287.29|284.39|287.3|284.4|287.29|284.39|10
1647321700000|2022-03-15 05:21:40|287.28|284.38|287.28|284.38|287.31|284.41|287.26|284.36|14
1647321710000|2022-03-15 05:21:50|287.29|284.39|287.28|284.38|287.29|284.39|287.27|284.37|8
1647321720000|2022-03-15 05:22:00|287.27|284.37|287.22|284.32|287.28|284.38|287.22|284.32|12
1647321730000|2022-03-15 05:22:10|287.25|284.35|287.27|284.37|287.29|284.39|287.21|284.31|20
1647321740000|2022-03-15 05:22:20|287.28|284.38|287.28|284.38|287.28|284.38|287.23|284.33|19
1647321750000|2022-03-15 05:22:30|287.27|284.37|287.26|284.36|287.28|284.38|287.26|284.36|10
1647321760000|2022-03-15 05:22:40|287.27|284.37|287.31|284.41|287.34|284.44|287.26|284.36|20
1647321770000|2022-03-15 05:22:50|287.33|284.43|287.27|284.37|287.33|284.43|287.25|284.35|20
1647321780000|2022-03-15 05:23:00|287.26|284.36|287.3|284.4|287.31|284.41|287.25|284.35|16
1647321790000|2022-03-15 05:23:10|287.29|284.39|287.29|284.39|287.3|284.4|287.27|284.37|9
1647321800000|2022-03-15 05:23:20|287.31|284.41|287.34|284.44|287.34|284.44|287.3|284.4|6
1647321810000|2022-03-15 05:23:30|287.35|284.45|287.43|284.53|287.47|284.57|287.35|284.45|21
1647321820000|2022-03-15 05:23:40|287.44|284.54|287.43|284.53|287.45|284.55|287.42|284.52|16
1647321830000|2022-03-15 05:23:50|287.45|284.55|287.43|284.53|287.45|284.55|287.42|284.52|14
1647321840000|2022-03-15 05:24:00|287.42|284.52|287.44|284.54|287.46|284.56|287.42|284.52|14
1647321850000|2022-03-15 05:24:10|287.45|284.55|287.43|284.53|287.45|284.55|287.43|284.53|10
1647321860000|2022-03-15 05:24:20|287.44|284.54|287.5|284.6|287.5|284.6|287.44|284.54|17
1647321870000|2022-03-15 05:24:30|287.49|284.59|287.49|284.59|287.52|284.62|287.39|284.49|25
1647321880000|2022-03-15 05:24:40|287.48|284.58|287.41|284.51|287.51|284.61|287.4|284.5|19
1647321890000|2022-03-15 05:24:50|287.4|284.5|287.42|284.52|287.42|284.52|287.39|284.49|11
1647321900000|2022-03-15 05:25:00|287.41|284.51|287.41|284.51|287.42|284.52|287.41|284.51|9
1647321910000|2022-03-15 05:25:10|287.4|284.5|287.39|284.49|287.42|284.52|287.38|284.48|13
1647321920000|2022-03-15 05:25:20|287.41|284.51|287.54|284.64|287.57|284.67|287.41|284.51|25
1647321930000|2022-03-15 05:25:30|287.51|284.61|287.53|284.63|287.56|284.66|287.51|284.61|12
1647321940000|2022-03-15 05:25:40|287.5|284.6|287.53|284.63|287.56|284.66|287.5|284.6|14
1647321950000|2022-03-15 05:25:50|287.54|284.64|287.5|284.6|287.54|284.64|287.5|284.6|11
1647321960000|2022-03-15 05:26:00|287.49|284.59|287.5|284.6|287.51|284.61|287.49|284.59|10
1647321970000|2022-03-15 05:26:10|287.49|284.59|287.55|284.65|287.57|284.67|287.49|284.59|16
1647321980000|2022-03-15 05:26:20|287.56|284.66|287.54|284.64|287.6|284.7|287.53|284.63|20
1647321990000|2022-03-15 05:26:30|287.55|284.65|287.47|284.57|287.56|284.66|287.47|284.57|19
1647322000000|2022-03-15 05:26:40|287.45|284.55|287.45|284.55|287.47|284.57|287.44|284.54|8
1647322010000|2022-03-15 05:26:50|287.43|284.53|287.45|284.55|287.45|284.55|287.42|284.52|12
1647322020000|2022-03-15 05:27:00|287.43|284.53|287.39|284.49|287.43|284.53|287.38|284.48|13
1647322030000|2022-03-15 05:27:10|287.38|284.48|287.34|284.44|287.38|284.48|287.31|284.41|10
1647322040000|2022-03-15 05:27:20|287.33|284.43|287.32|284.42|287.34|284.44|287.32|284.42|12
1647322050000|2022-03-15 05:27:30|287.33|284.43|287.32|284.42|287.35|284.45|287.31|284.41|7
1647322060000|2022-03-15 05:27:40|287.31|284.41|287.34|284.44|287.35|284.45|287.31|284.41|11
1647322070000|2022-03-15 05:27:50|287.33|284.43|287.24|284.34|287.33|284.43|287.22|284.32|15
1647322080000|2022-03-15 05:28:00|287.28|284.38|287.27|284.37|287.31|284.41|287.23|284.33|20
1647322090000|2022-03-15 05:28:10|287.26|284.36|287.32|284.42|287.36|284.46|287.26|284.36|14
1647322100000|2022-03-15 05:28:20|287.31|284.41|287.32|284.42|287.33|284.43|287.31|284.41|8
1647322110000|2022-03-15 05:28:30|287.31|284.41|287.33|284.43|287.33|284.43|287.3|284.4|13
1647322120000|2022-03-15 05:28:40|287.32|284.42|287.37|284.47|287.42|284.52|287.32|284.42|23
1647322130000|2022-03-15 05:28:50|287.35|284.45|287.36|284.46|287.38|284.48|287.33|284.43|18
1647322140000|2022-03-15 05:29:00|287.35|284.45|287.33|284.43|287.36|284.46|287.33|284.43|7
1647322150000|2022-03-15 05:29:10|287.31|284.41|287.36|284.46|287.36|284.46|287.3|284.4|14
1647322160000|2022-03-15 05:29:20|287.35|284.45|287.37|284.47|287.37|284.47|287.33|284.43|14
1647322170000|2022-03-15 05:29:30|287.34|284.44|287.35|284.45|287.36|284.46|287.33|284.43|8
1647322180000|2022-03-15 05:29:40|287.34|284.44|287.35|284.45|287.35|284.45|287.34|284.44|8
1647322190000|2022-03-15 05:29:50|287.36|284.46|287.35|284.45|287.36|284.46|287.33|284.43|7
1647322200000|2022-03-15 05:30:00|287.36|284.46|287.34|284.44|287.39|284.49|287.34|284.44|15
1647322210000|2022-03-15 05:30:10|287.35|284.45|287.36|284.46|287.36|284.46|287.34|284.44|10
1647322220000|2022-03-15 05:30:20|287.35|284.45|287.36|284.46|287.37|284.47|287.34|284.44|16
1647322230000|2022-03-15 05:30:30|287.33|284.43|287.4|284.5|287.41|284.51|287.33|284.43|15
1647322240000|2022-03-15 05:30:40|287.39|284.49|287.39|284.49|287.4|284.5|287.36|284.46|20
1647322250000|2022-03-15 05:30:50|287.4|284.5|287.35|284.45|287.41|284.51|287.34|284.44|21
1647322260000|2022-03-15 05:31:00|287.36|284.46|287.47|284.57|287.47|284.57|287.36|284.46|19
1647322270000|2022-03-15 05:31:10|287.46|284.56|287.61|284.71|287.61|284.71|287.46|284.56|23
1647322280000|2022-03-15 05:31:20|287.59|284.69|287.58|284.68|287.64|284.74|287.55|284.65|13
1647322290000|2022-03-15 05:31:30|287.6|284.7|287.52|284.62|287.61|284.71|287.49|284.59|19
1647322300000|2022-03-15 05:31:40|287.53|284.63|287.53|284.63|287.56|284.66|287.5|284.6|21
1647322310000|2022-03-15 05:31:50|287.54|284.64|287.52|284.62|287.59|284.69|287.5|284.6|15
1647322320000|2022-03-15 05:32:00|287.53|284.63|287.51|284.61|287.53|284.63|287.5|284.6|8
1647322330000|2022-03-15 05:32:10|287.5|284.6|287.52|284.62|287.52|284.62|287.5|284.6|3
1647322340000|2022-03-15 05:32:20|287.53|284.63|287.54|284.64|287.54|284.64|287.51|284.61|13
1647322350000|2022-03-15 05:32:30|287.55|284.65|287.54|284.64|287.55|284.65|287.54|284.64|2
1647322360000|2022-03-15 05:32:40|287.53|284.63|287.61|284.71|287.61|284.71|287.52|284.62|10
1647322370000|2022-03-15 05:32:50|287.62|284.72|287.61|284.71|287.63|284.73|287.57|284.67|26
1647322380000|2022-03-15 05:33:00|287.6|284.7|287.6|284.7|287.65|284.75|287.6|284.7|10
1647322390000|2022-03-15 05:33:10|287.61|284.71|287.62|284.72|287.64|284.74|287.6|284.7|16
1647322400000|2022-03-15 05:33:20|287.61|284.71|287.62|284.72|287.65|284.75|287.61|284.71|15
1647322410000|2022-03-15 05:33:30|287.63|284.73|287.62|284.72|287.63|284.73|287.6|284.7|15
1647322420000|2022-03-15 05:33:40|287.61|284.71|287.62|284.72|287.63|284.73|287.61|284.71|5
1647322430000|2022-03-15 05:33:50|287.61|284.71|287.55|284.65|287.61|284.71|287.54|284.64|10
1647322440000|2022-03-15 05:34:00|287.54|284.64|287.57|284.67|287.57|284.67|287.54|284.64|14
1647322450000|2022-03-15 05:34:10|287.6|284.7|287.6|284.7|287.67|284.77|287.6|284.7|22
1647322460000|2022-03-15 05:34:20|287.61|284.71|287.63|284.73|287.67|284.77|287.61|284.71|8
1647322470000|2022-03-15 05:34:30|287.62|284.72|287.62|284.72|287.64|284.74|287.61|284.71|15
1647322480000|2022-03-15 05:34:40|287.61|284.71|287.62|284.72|287.64|284.74|287.61|284.71|15
1647322490000|2022-03-15 05:34:50|287.64|284.74|287.77|284.87|287.78|284.88|287.64|284.74|20
1647322500000|2022-03-15 05:35:00|287.8|284.9|287.77|284.87|287.82|284.92|287.77|284.87|15
1647322510000|2022-03-15 05:35:10|287.78|284.88|287.88|284.98|287.91|285.01|287.78|284.88|24
1647322520000|2022-03-15 05:35:20|287.89|284.99|287.84|284.94|287.89|284.99|287.84|284.94|13
1647322530000|2022-03-15 05:35:30|287.85|284.95|287.8|284.9|287.87|284.97|287.8|284.9|16
1647322540000|2022-03-15 05:35:40|287.79|284.89|287.83|284.93|287.85|284.95|287.78|284.88|21
1647322550000|2022-03-15 05:35:50|287.82|284.92|287.84|284.94|287.85|284.95|287.8|284.9|23
1647322560000|2022-03-15 05:36:00|287.83|284.93|287.9|285|287.93|285.03|287.81|284.91|22
1647322570000|2022-03-15 05:36:10|287.89|284.99|287.92|285.02|287.92|285.02|287.81|284.91|18
1647322580000|2022-03-15 05:36:20|287.91|285.01|287.84|284.94|287.93|285.03|287.83|284.93|17
1647322590000|2022-03-15 05:36:30|287.85|284.95|287.87|284.97|287.89|284.99|287.84|284.94|15
1647322600000|2022-03-15 05:36:40|287.88|284.98|287.87|284.97|287.89|284.99|287.84|284.94|15
1647322610000|2022-03-15 05:36:50|287.88|284.98|287.86|284.96|287.88|284.98|287.84|284.94|14
1647322620000|2022-03-15 05:37:00|287.87|284.97|287.84|284.94|287.87|284.97|287.84|284.94|6
1647322630000|2022-03-15 05:37:10|287.83|284.93|287.86|284.96|287.87|284.97|287.82|284.92|16
1647322640000|2022-03-15 05:37:20|287.85|284.95|287.86|284.96|287.89|284.99|287.83|284.93|20
1647322650000|2022-03-15 05:37:30|287.87|284.97|287.88|284.98|287.89|284.99|287.85|284.95|18
1647322660000|2022-03-15 05:37:40|287.87|284.97|287.86|284.96|287.88|284.98|287.86|284.96|8
1647322670000|2022-03-15 05:37:50|287.84|284.94|287.75|284.85|287.84|284.94|287.72|284.82|18
1647322680000|2022-03-15 05:38:00|287.73|284.83|287.72|284.82|287.75|284.85|287.71|284.81|17
1647322690000|2022-03-15 05:38:10|287.7|284.8|287.55|284.65|287.7|284.8|287.55|284.65|26
1647322700000|2022-03-15 05:38:20|287.57|284.67|287.6|284.7|287.6|284.7|287.56|284.66|11
1647322710000|2022-03-15 05:38:30|287.57|284.67|287.4|284.5|287.57|284.67|287.4|284.5|21
1647322720000|2022-03-15 05:38:40|287.41|284.51|287.4|284.5|287.41|284.51|287.39|284.49|12
1647322730000|2022-03-15 05:38:50|287.39|284.49|287.4|284.5|287.41|284.51|287.38|284.48|9
1647322740000|2022-03-15 05:39:00|287.41|284.51|287.58|284.68|287.59|284.69|287.4|284.5|12
1647322750000|2022-03-15 05:39:10|287.59|284.69|287.57|284.67|287.59|284.69|287.56|284.66|7
1647322760000|2022-03-15 05:39:20|287.56|284.66|287.57|284.67|287.57|284.67|287.56|284.66|2
1647322770000|2022-03-15 05:39:30|287.58|284.68|287.56|284.66|287.58|284.68|287.55|284.65|9
1647322780000|2022-03-15 05:39:40|287.55|284.65|287.55|284.65|287.55|284.65|287.55|284.65|1
1647322790000|2022-03-15 05:39:50|287.56|284.66|287.58|284.68|287.58|284.68|287.56|284.66|7
1647322800000|2022-03-15 05:40:00|287.57|284.67|287.58|284.68|287.58|284.68|287.57|284.67|10
1647322810000|2022-03-15 05:40:10|287.57|284.67|287.59|284.69|287.6|284.7|287.57|284.67|11
1647322820000|2022-03-15 05:40:20|287.58|284.68|287.56|284.66|287.6|284.7|287.53|284.63|17
1647322830000|2022-03-15 05:40:30|287.57|284.67|287.57|284.67|287.58|284.68|287.55|284.65|10
1647322840000|2022-03-15 05:40:40|287.58|284.68|287.59|284.69|287.59|284.69|287.56|284.66|13
1647322850000|2022-03-15 05:40:50|287.57|284.67|287.6|284.7|287.6|284.7|287.57|284.67|6
1647322860000|2022-03-15 05:41:00|287.58|284.68|287.59|284.69|287.61|284.71|287.57|284.67|14
1647322870000|2022-03-15 05:41:10|287.57|284.67|287.56|284.66|287.59|284.69|287.53|284.63|16
1647322880000|2022-03-15 05:41:20|287.53|284.63|287.51|284.61|287.56|284.66|287.51|284.61|23
1647322890000|2022-03-15 05:41:30|287.52|284.62|287.53|284.63|287.54|284.64|287.51|284.61|19
1647322900000|2022-03-15 05:41:40|287.52|284.62|287.53|284.63|287.55|284.65|287.51|284.61|14
1647322910000|2022-03-15 05:41:50|287.54|284.64|287.61|284.71|287.63|284.73|287.54|284.64|20
1647322920000|2022-03-15 05:42:00|287.62|284.72|287.56|284.66|287.62|284.72|287.54|284.64|27
1647322930000|2022-03-15 05:42:10|287.57|284.67|287.65|284.75|287.65|284.75|287.54|284.64|15
1647322940000|2022-03-15 05:42:20|287.63|284.73|287.63|284.73|287.64|284.74|287.59|284.69|14
1647322950000|2022-03-15 05:42:30|287.58|284.68|287.61|284.71|287.62|284.72|287.58|284.68|18
1647322960000|2022-03-15 05:42:40|287.62|284.72|287.66|284.76|287.66|284.76|287.57|284.67|10
1647322970000|2022-03-15 05:42:50|287.65|284.75|287.72|284.82|287.72|284.82|287.65|284.75|12
1647322980000|2022-03-15 05:43:00|287.71|284.81|287.64|284.74|287.71|284.81|287.64|284.74|7
1647322990000|2022-03-15 05:43:10|287.63|284.73|287.65|284.75|287.66|284.76|287.63|284.73|13
1647323000000|2022-03-15 05:43:20|287.66|284.76|287.64|284.74|287.67|284.77|287.6|284.7|10
1647323010000|2022-03-15 05:43:30|287.65|284.75|287.56|284.66|287.66|284.76|287.56|284.66|21
1647323020000|2022-03-15 05:43:40|287.55|284.65|287.5|284.6|287.56|284.66|287.48|284.58|15
1647323030000|2022-03-15 05:43:50|287.49|284.59|287.44|284.54|287.49|284.59|287.43|284.53|13
1647323040000|2022-03-15 05:44:00|287.43|284.53|287.42|284.52|287.46|284.56|287.42|284.52|16
1647323050000|2022-03-15 05:44:10|287.43|284.53|287.39|284.49|287.45|284.55|287.39|284.49|16
1647323060000|2022-03-15 05:44:20|287.43|284.53|287.32|284.42|287.43|284.53|287.29|284.39|20
1647323070000|2022-03-15 05:44:30|287.3|284.4|287.24|284.34|287.34|284.44|287.21|284.31|19
1647323080000|2022-03-15 05:44:40|287.21|284.31|287.2|284.3|287.22|284.32|287.1|284.2|24
1647323090000|2022-03-15 05:44:50|287.17|284.27|287.21|284.31|287.28|284.38|287.15|284.25|23
1647323100000|2022-03-15 05:45:00|287.23|284.33|287.21|284.31|287.23|284.33|287.18|284.28|19
1647323110000|2022-03-15 05:45:10|287.22|284.32|287.23|284.33|287.23|284.33|287.17|284.27|16
1647323120000|2022-03-15 05:45:20|287.24|284.34|287.3|284.4|287.3|284.4|287.24|284.34|15
1647323130000|2022-03-15 05:45:30|287.28|284.38|287.3|284.4|287.3|284.4|287.28|284.38|11
1647323140000|2022-03-15 05:45:40|287.29|284.39|287.26|284.36|287.29|284.39|287.26|284.36|8
1647323150000|2022-03-15 05:45:50|287.25|284.35|287.29|284.39|287.29|284.39|287.25|284.35|4
1647323160000|2022-03-15 05:46:00|287.25|284.35|287.24|284.34|287.28|284.38|287.22|284.32|15
1647323170000|2022-03-15 05:46:10|287.26|284.36|287.28|284.38|287.28|284.38|287.24|284.34|12
1647323180000|2022-03-15 05:46:20|287.25|284.35|287.23|284.33|287.25|284.35|287.23|284.33|6
1647323190000|2022-03-15 05:46:30|287.25|284.35|287.25|284.35|287.25|284.35|287.25|284.35|1
1647323200000|2022-03-15 05:46:40|287.23|284.33|287.25|284.35|287.25|284.35|287.21|284.31|7
1647323210000|2022-03-15 05:46:50|287.26|284.36|287.25|284.35|287.28|284.38|287.25|284.35|5
1647323220000|2022-03-15 05:47:00|287.26|284.36|287.29|284.39|287.3|284.4|287.26|284.36|7
1647323230000|2022-03-15 05:47:10|287.27|284.37|287.21|284.31|287.27|284.37|287.21|284.31|4
1647323240000|2022-03-15 05:47:20|287.22|284.32|287.23|284.33|287.23|284.33|287.2|284.3|5
1647323250000|2022-03-15 05:47:30|287.22|284.32|287.23|284.33|287.26|284.36|287.22|284.32|7
1647323260000|2022-03-15 05:47:40|287.24|284.34|287.23|284.33|287.27|284.37|287.22|284.32|10
1647323280000|2022-03-15 05:48:00|287.22|284.32|287.18|284.28|287.22|284.32|287.16|284.26|13
1647323290000|2022-03-15 05:48:10|287.17|284.27|287.19|284.29|287.19|284.29|287.17|284.27|4
1647323300000|2022-03-15 05:48:20|287.2|284.3|287.24|284.34|287.24|284.34|287.2|284.3|5
1647323310000|2022-03-15 05:48:30|287.23|284.33|287.24|284.34|287.24|284.34|287.22|284.32|5
1647323320000|2022-03-15 05:48:40|287.23|284.33|287.23|284.33|287.24|284.34|287.23|284.33|7
1647323330000|2022-03-15 05:48:50|287.27|284.37|287.25|284.35|287.28|284.38|287.22|284.32|9
1647323340000|2022-03-15 05:49:00|287.26|284.36|287.29|284.39|287.29|284.39|287.23|284.33|15
1647323350000|2022-03-15 05:49:10|287.28|284.38|287.23|284.33|287.28|284.38|287.22|284.32|20
1647323360000|2022-03-15 05:49:20|287.22|284.32|287.32|284.42|287.32|284.42|287.22|284.32|7
1647323370000|2022-03-15 05:49:30|287.33|284.43|287.26|284.36|287.33|284.43|287.24|284.34|17
1647323380000|2022-03-15 05:49:40|287.24|284.34|287.29|284.39|287.3|284.4|287.23|284.33|16
1647323390000|2022-03-15 05:49:50|287.3|284.4|287.34|284.44|287.44|284.54|287.29|284.39|24
1647323400000|2022-03-15 05:50:00|287.3|284.4|287.34|284.44|287.38|284.48|287.3|284.4|23
1647323410000|2022-03-15 05:50:10|287.33|284.43|287.24|284.34|287.36|284.46|287.24|284.34|19
1647323420000|2022-03-15 05:50:20|287.23|284.33|287.26|284.36|287.29|284.39|287.22|284.32|15
1647323430000|2022-03-15 05:50:30|287.27|284.37|287.32|284.42|287.33|284.43|287.27|284.37|9
1647323440000|2022-03-15 05:50:40|287.27|284.37|287.34|284.44|287.35|284.45|287.24|284.34|16
1647323450000|2022-03-15 05:50:50|287.33|284.43|287.43|284.53|287.45|284.55|287.3|284.4|16
1647323460000|2022-03-15 05:51:00|287.36|284.46|287.35|284.45|287.38|284.48|287.33|284.43|16
1647323470000|2022-03-15 05:51:10|287.34|284.44|287.31|284.41|287.34|284.44|287.31|284.41|7
1647323480000|2022-03-15 05:51:20|287.29|284.39|287.34|284.44|287.37|284.47|287.29|284.39|16
1647323490000|2022-03-15 05:51:30|287.35|284.45|287.36|284.46|287.36|284.46|287.32|284.42|17
1647323500000|2022-03-15 05:51:40|287.37|284.47|287.36|284.46|287.37|284.47|287.33|284.43|6
1647323510000|2022-03-15 05:51:50|287.35|284.45|287.37|284.47|287.37|284.47|287.33|284.43|11
1647323520000|2022-03-15 05:52:00|287.36|284.46|287.37|284.47|287.37|284.47|287.36|284.46|10
1647323530000|2022-03-15 05:52:10|287.36|284.46|287.36|284.46|287.36|284.46|287.33|284.43|3
1647323540000|2022-03-15 05:52:20|287.33|284.43|287.42|284.52|287.42|284.52|287.33|284.43|10
1647323550000|2022-03-15 05:52:30|287.41|284.51|287.39|284.49|287.42|284.52|287.35|284.45|11
1647323560000|2022-03-15 05:52:40|287.38|284.48|287.26|284.36|287.4|284.5|287.26|284.36|20
1647323570000|2022-03-15 05:52:50|287.27|284.37|287.28|284.38|287.31|284.41|287.26|284.36|16
1647323580000|2022-03-15 05:53:00|287.27|284.37|287.23|284.33|287.27|284.37|287.23|284.33|19
1647323590000|2022-03-15 05:53:10|287.25|284.35|287.15|284.25|287.25|284.35|287.11|284.21|20
1647323600000|2022-03-15 05:53:20|287.14|284.24|287.24|284.34|287.24|284.34|287.14|284.24|18
1647323610000|2022-03-15 05:53:30|287.22|284.32|287.22|284.32|287.24|284.34|287.2|284.3|18
1647323620000|2022-03-15 05:53:40|287.24|284.34|287.24|284.34|287.24|284.34|287.2|284.3|9
1647323630000|2022-03-15 05:53:50|287.23|284.33|287.26|284.36|287.27|284.37|287.18|284.28|15
1647323640000|2022-03-15 05:54:00|287.27|284.37|287.28|284.38|287.28|284.38|287.25|284.35|12
1647323650000|2022-03-15 05:54:10|287.25|284.35|287.28|284.38|287.29|284.39|287.25|284.35|14
1647323660000|2022-03-15 05:54:20|287.26|284.36|287.27|284.37|287.28|284.38|287.26|284.36|14
1647323670000|2022-03-15 05:54:30|287.28|284.38|287.28|284.38|287.28|284.38|287.22|284.32|18
1647323680000|2022-03-15 05:54:40|287.27|284.37|287.22|284.32|287.28|284.38|287.22|284.32|16
1647323690000|2022-03-15 05:54:50|287.24|284.34|287.18|284.28|287.26|284.36|287.17|284.27|19
1647323700000|2022-03-15 05:55:00|287.17|284.27|287.19|284.29|287.21|284.31|287.17|284.27|14
1647323710000|2022-03-15 05:55:10|287.18|284.28|287.24|284.34|287.28|284.38|287.18|284.28|21
1647323720000|2022-03-15 05:55:20|287.19|284.29|287.12|284.22|287.2|284.3|287.12|284.22|16
1647323730000|2022-03-15 05:55:30|287.13|284.23|287.14|284.24|287.15|284.25|287.1|284.2|16
1647323740000|2022-03-15 05:55:40|287.15|284.25|287.11|284.21|287.16|284.26|287.11|284.21|15
1647323750000|2022-03-15 05:55:50|287.12|284.22|287.06|284.16|287.12|284.22|287.06|284.16|12
1647323760000|2022-03-15 05:56:00|287.09|284.19|287.1|284.2|287.13|284.23|287.06|284.16|8
1647323770000|2022-03-15 05:56:10|287.09|284.19|287.11|284.21|287.14|284.24|287.09|284.19|14
1647323780000|2022-03-15 05:56:20|287.1|284.2|287.09|284.19|287.12|284.22|287.08|284.18|11
1647323790000|2022-03-15 05:56:30|287.08|284.18|287.05|284.15|287.1|284.2|286.95|284.05|16
1647323800000|2022-03-15 05:56:40|287.06|284.16|287.07|284.17|287.08|284.18|287.06|284.16|4
1647323810000|2022-03-15 05:56:50|287.06|284.16|287.07|284.17|287.08|284.18|287.06|284.16|5
1647323820000|2022-03-15 05:57:00|287.06|284.16|287.03|284.13|287.06|284.16|287.02|284.12|13
1647323830000|2022-03-15 05:57:10|287.04|284.14|287.02|284.12|287.04|284.14|287.02|284.12|7
1647323840000|2022-03-15 05:57:20|287.03|284.13|287.02|284.12|287.03|284.13|287.02|284.12|2
1647323850000|2022-03-15 05:57:30|287.03|284.13|287.07|284.17|287.09|284.19|287.03|284.13|14
1647323860000|2022-03-15 05:57:40|287.08|284.18|287.07|284.17|287.13|284.23|287.06|284.16|10
1647323870000|2022-03-15 05:57:50|287.08|284.18|287.08|284.18|287.09|284.19|287.06|284.16|8
1647323880000|2022-03-15 05:58:00|287.07|284.17|287.07|284.17|287.09|284.19|287.04|284.14|10
1647323890000|2022-03-15 05:58:10|287.04|284.14|287.25|284.35|287.25|284.35|287.04|284.14|17
1647323900000|2022-03-15 05:58:20|287.23|284.33|287.22|284.32|287.27|284.37|287.2|284.3|16
1647323910000|2022-03-15 05:58:30|287.24|284.34|287.17|284.27|287.26|284.36|287.17|284.27|10
1647323920000|2022-03-15 05:58:40|287.18|284.28|287.15|284.25|287.18|284.28|287.11|284.21|26
1647323930000|2022-03-15 05:58:50|287.16|284.26|287.17|284.27|287.2|284.3|287.13|284.23|20
1647323940000|2022-03-15 05:59:00|287.18|284.28|287.24|284.34|287.24|284.34|287.15|284.25|11
1647323950000|2022-03-15 05:59:10|287.22|284.32|287.25|284.35|287.25|284.35|287.22|284.32|4
1647323960000|2022-03-15 05:59:20|287.24|284.34|287.15|284.25|287.24|284.34|287.15|284.25|10
1647323970000|2022-03-15 05:59:30|287.14|284.24|287.16|284.26|287.17|284.27|287.14|284.24|8
1647323980000|2022-03-15 05:59:40|287.17|284.27|287.17|284.27|287.17|284.27|287.16|284.26|9
1647323990000|2022-03-15 05:59:50|287.16|284.26|287.19|284.29|287.19|284.29|287.16|284.26|8
1647324000000|2022-03-15 06:00:00|287.18|284.28|287.15|284.25|287.19|284.29|287.14|284.24|23
1647324010000|2022-03-15 06:00:10|287.14|284.24|287.15|284.25|287.16|284.26|287.14|284.24|10
1647324020000|2022-03-15 06:00:20|287.17|284.27|287.19|284.29|287.2|284.3|287.15|284.25|11
1647324030000|2022-03-15 06:00:30|287.18|284.28|287.16|284.26|287.2|284.3|287.16|284.26|13
1647324040000|2022-03-15 06:00:40|287.15|284.25|287.13|284.23|287.17|284.27|287.13|284.23|12
1647324050000|2022-03-15 06:00:50|287.15|284.25|287.21|284.31|287.21|284.31|287.13|284.23|5
1647324060000|2022-03-15 06:01:00|287.2|284.3|287.19|284.29|287.22|284.32|287.18|284.28|11
1647324070000|2022-03-15 06:01:10|287.2|284.3|287.2|284.3|287.2|284.3|287.19|284.29|7
1647324080000|2022-03-15 06:01:20|287.19|284.29|287.19|284.29|287.2|284.3|287.19|284.29|5
1647324090000|2022-03-15 06:01:30|287.2|284.3|287.21|284.31|287.21|284.31|287.18|284.28|6
1647324100000|2022-03-15 06:01:40|287.2|284.3|287.2|284.3|287.22|284.32|287.2|284.3|7
1647324110000|2022-03-15 06:01:50|287.21|284.31|287.21|284.31|287.22|284.32|287.2|284.3|9
1647324120000|2022-03-15 06:02:00|287.19|284.29|287.21|284.31|287.21|284.31|287.18|284.28|18
1647324130000|2022-03-15 06:02:10|287.2|284.3|287.22|284.32|287.22|284.32|287.19|284.29|21
1647324140000|2022-03-15 06:02:20|287.21|284.31|287.19|284.29|287.22|284.32|287.18|284.28|13
1647324150000|2022-03-15 06:02:30|287.2|284.3|287.21|284.31|287.21|284.31|287.18|284.28|14
1647324160000|2022-03-15 06:02:40|287.22|284.32|287.21|284.31|287.22|284.32|287.2|284.3|6
1647324170000|2022-03-15 06:02:50|287.2|284.3|287.2|284.3|287.21|284.31|287.2|284.3|3
1647324180000|2022-03-15 06:03:00|287.21|284.31|287.21|284.31|287.23|284.33|287.2|284.3|9
1647324190000|2022-03-15 06:03:10|287.2|284.3|287.23|284.33|287.23|284.33|287.2|284.3|10
1647324200000|2022-03-15 06:03:20|287.22|284.32|287.21|284.31|287.22|284.32|287.21|284.31|8
1647324210000|2022-03-15 06:03:30|287.22|284.32|287.28|284.38|287.29|284.39|287.22|284.32|13
1647324220000|2022-03-15 06:03:40|287.26|284.36|287.25|284.35|287.28|284.38|287.25|284.35|17
1647324230000|2022-03-15 06:03:50|287.24|284.34|287.21|284.31|287.24|284.34|287.2|284.3|17
1647324240000|2022-03-15 06:04:00|287.22|284.32|287.35|284.45|287.35|284.45|287.21|284.31|12
1647324250000|2022-03-15 06:04:10|287.33|284.43|287.3|284.4|287.34|284.44|287.29|284.39|12
1647324260000|2022-03-15 06:04:20|287.28|284.38|287.3|284.4|287.3|284.4|287.28|284.38|2
1647324270000|2022-03-15 06:04:30|287.28|284.38|287.3|284.4|287.31|284.41|287.28|284.38|11
1647324280000|2022-03-15 06:04:40|287.28|284.38|287.26|284.36|287.33|284.43|287.26|284.36|20
1647324290000|2022-03-15 06:04:50|287.29|284.39|287.33|284.43|287.35|284.45|287.29|284.39|18
1647324300000|2022-03-15 06:05:00|287.32|284.42|287.36|284.46|287.36|284.46|287.32|284.42|12
1647324310000|2022-03-15 06:05:10|287.35|284.45|287.58|284.68|287.64|284.74|287.35|284.45|26
1647324320000|2022-03-15 06:05:20|287.56|284.66|287.6|284.7|287.61|284.71|287.51|284.61|19
1647324330000|2022-03-15 06:05:30|287.61|284.71|287.48|284.58|287.61|284.71|287.45|284.55|17
1647324340000|2022-03-15 06:05:40|287.47|284.57|287.42|284.52|287.5|284.6|287.42|284.52|19
1647324350000|2022-03-15 06:05:50|287.44|284.54|287.41|284.51|287.44|284.54|287.41|284.51|8
1647324360000|2022-03-15 06:06:00|287.42|284.52|287.45|284.55|287.47|284.57|287.41|284.51|15
1647324370000|2022-03-15 06:06:10|287.44|284.54|287.45|284.55|287.45|284.55|287.4|284.5|11
1647324380000|2022-03-15 06:06:20|287.47|284.57|287.48|284.58|287.51|284.61|287.47|284.57|19
1647324390000|2022-03-15 06:06:30|287.49|284.59|287.47|284.57|287.5|284.6|287.46|284.56|23
1647324400000|2022-03-15 06:06:40|287.48|284.58|287.57|284.67|287.57|284.67|287.47|284.57|18
1647324410000|2022-03-15 06:06:50|287.59|284.69|287.59|284.69|287.61|284.71|287.53|284.63|15
1647324420000|2022-03-15 06:07:00|287.6|284.7|287.63|284.73|287.63|284.73|287.54|284.64|21
1647324430000|2022-03-15 06:07:10|287.64|284.74|287.63|284.73|287.68|284.78|287.57|284.67|25
1647324440000|2022-03-15 06:07:20|287.64|284.74|287.65|284.75|287.66|284.76|287.62|284.72|16
1647324450000|2022-03-15 06:07:30|287.64|284.74|287.6|284.7|287.65|284.75|287.58|284.68|16
1647324460000|2022-03-15 06:07:40|287.58|284.68|287.63|284.73|287.67|284.77|287.58|284.68|19
1647324470000|2022-03-15 06:07:50|287.65|284.75|287.7|284.8|287.72|284.82|287.61|284.71|21
1647324480000|2022-03-15 06:08:00|287.69|284.79|287.85|284.95|287.86|284.96|287.65|284.75|26
1647324490000|2022-03-15 06:08:10|287.84|284.94|287.86|284.96|287.92|285.02|287.77|284.87|31
1647324500000|2022-03-15 06:08:20|287.88|284.98|287.9|285|287.95|285.05|287.82|284.92|31
1647324510000|2022-03-15 06:08:30|287.89|284.99|287.92|285.02|287.96|285.06|287.88|284.98|22
1647324520000|2022-03-15 06:08:40|287.93|285.03|287.99|285.09|288.01|285.11|287.89|284.99|21
1647324530000|2022-03-15 06:08:50|288|285.1|288.11|285.21|288.14|285.24|287.99|285.09|24
1647324540000|2022-03-15 06:09:00|288.12|285.22|288.21|285.31|288.21|285.31|288.11|285.21|20
1647324550000|2022-03-15 06:09:10|288.22|285.32|288.24|285.34|288.24|285.34|288.18|285.28|22
1647324560000|2022-03-15 06:09:20|288.28|285.38|288.3|285.4|288.33|285.43|288.28|285.38|23
1647324570000|2022-03-15 06:09:30|288.31|285.41|288.32|285.42|288.33|285.43|288.28|285.38|13
1647324580000|2022-03-15 06:09:40|288.29|285.39|288.33|285.43|288.33|285.43|288.29|285.39|10
1647324590000|2022-03-15 06:09:50|288.32|285.42|288.27|285.37|288.33|285.43|288.27|285.37|10
1647324600000|2022-03-15 06:10:00|288.28|285.38|288.3|285.4|288.31|285.41|288.24|285.34|17
1647324610000|2022-03-15 06:10:10|288.31|285.41|288.34|285.44|288.45|285.55|288.29|285.39|22
1647324620000|2022-03-15 06:10:20|288.35|285.45|288.16|285.26|288.35|285.45|288.16|285.26|26
1647324630000|2022-03-15 06:10:30|288.15|285.25|288.08|285.18|288.16|285.26|288.02|285.12|25
1647324640000|2022-03-15 06:10:40|288.11|285.21|288.26|285.36|288.3|285.4|288.11|285.21|23
1647324650000|2022-03-15 06:10:50|288.24|285.34|288.28|285.38|288.3|285.4|288.24|285.34|12
1647324660000|2022-03-15 06:11:00|288.3|285.4|288.3|285.4|288.31|285.41|288.26|285.36|9
1647324670000|2022-03-15 06:11:10|288.31|285.41|288.37|285.47|288.37|285.47|288.31|285.41|16
1647324680000|2022-03-15 06:11:20|288.33|285.43|288.31|285.41|288.34|285.44|288.27|285.37|14
1647324690000|2022-03-15 06:11:30|288.3|285.4|288.36|285.46|288.36|285.46|288.3|285.4|8
1647324700000|2022-03-15 06:11:40|288.33|285.43|288.35|285.45|288.36|285.46|288.33|285.43|3
1647324710000|2022-03-15 06:11:50|288.36|285.46|288.37|285.47|288.37|285.47|288.36|285.46|2
1647324720000|2022-03-15 06:12:00|288.38|285.48|288.38|285.48|288.38|285.48|288.38|285.48|1
1647324730000|2022-03-15 06:12:10|288.37|285.47|288.37|285.47|288.37|285.47|288.37|285.47|1
1647324740000|2022-03-15 06:12:20|288.39|285.49|288.39|285.49|288.39|285.49|288.39|285.49|1
1647324750000|2022-03-15 06:12:30|288.38|285.48|288.4|285.5|288.45|285.55|288.38|285.48|3
1647324760000|2022-03-15 06:12:40|288.45|285.55|288.39|285.49|288.47|285.57|288.39|285.49|4
1647324770000|2022-03-15 06:12:50|288.4|285.5|288.4|285.5|288.46|285.56|288.38|285.48|7
1647324780000|2022-03-15 06:13:00|288.39|285.49|288.48|285.58|288.48|285.58|288.38|285.48|15
1647324790000|2022-03-15 06:13:10|288.4|285.5|288.39|285.49|288.46|285.56|288.39|285.49|12
1647324800000|2022-03-15 06:13:20|288.37|285.47|288.4|285.5|288.4|285.5|288.37|285.47|3
1647324810000|2022-03-15 06:13:30|288.43|285.53|288.37|285.47|288.47|285.57|288.37|285.47|6
1647324820000|2022-03-15 06:13:40|288.38|285.48|288.44|285.54|288.44|285.54|288.38|285.48|4
1647324830000|2022-03-15 06:13:50|288.43|285.53|288.44|285.54|288.44|285.54|288.43|285.53|4
1647324840000|2022-03-15 06:14:00|288.43|285.53|288.41|285.51|288.44|285.54|288.39|285.49|13
1647324850000|2022-03-15 06:14:10|288.4|285.5|288.36|285.46|288.41|285.51|288.34|285.44|22
1647324860000|2022-03-15 06:14:20|288.38|285.48|288.33|285.43|288.4|285.5|288.33|285.43|21
1647324870000|2022-03-15 06:14:30|288.34|285.44|288.32|285.42|288.34|285.44|288.32|285.42|16
1647324880000|2022-03-15 06:14:40|288.33|285.43|288.29|285.39|288.34|285.44|288.27|285.37|14
1647324890000|2022-03-15 06:14:50|288.3|285.4|288.32|285.42|288.35|285.45|288.28|285.38|12
1647324900000|2022-03-15 06:15:00|288.31|285.41|288.37|285.47|288.37|285.47|288.29|285.39|18
1647324910000|2022-03-15 06:15:10|288.38|285.48|288.4|285.5|288.4|285.5|288.38|285.48|11
1647324920000|2022-03-15 06:15:20|288.39|285.49|288.42|285.52|288.43|285.53|288.39|285.49|14
1647324930000|2022-03-15 06:15:30|288.41|285.51|288.4|285.5|288.42|285.52|288.38|285.48|8
1647324940000|2022-03-15 06:15:40|288.37|285.47|288.41|285.51|288.41|285.51|288.37|285.47|7
1647324950000|2022-03-15 06:15:50|288.38|285.48|288.37|285.47|288.4|285.5|288.36|285.46|6
1647324960000|2022-03-15 06:16:00|288.38|285.48|288.38|285.48|288.38|285.48|288.37|285.47|5
1647324970000|2022-03-15 06:16:10|288.39|285.49|288.39|285.49|288.39|285.49|288.39|285.49|1
1647324980000|2022-03-15 06:16:20|288.37|285.47|288.45|285.55|288.45|285.55|288.37|285.47|7
1647324990000|2022-03-15 06:16:30|288.46|285.56|288.47|285.57|288.47|285.57|288.46|285.56|6
1647325020000|2022-03-15 06:17:00|288.48|285.58|288.47|285.57|288.48|285.58|288.47|285.57|4
1647325030000|2022-03-15 06:17:10|288.48|285.58|288.47|285.57|288.49|285.59|288.46|285.56|10
1647325040000|2022-03-15 06:17:20|288.48|285.58|288.58|285.68|288.62|285.72|288.48|285.58|27
1647325050000|2022-03-15 06:17:30|288.6|285.7|288.58|285.68|288.62|285.72|288.54|285.64|23
1647325060000|2022-03-15 06:17:40|288.59|285.69|288.57|285.67|288.59|285.69|288.56|285.66|10
1647325070000|2022-03-15 06:17:50|288.56|285.66|288.86|285.96|288.91|286.01|288.54|285.64|31
1647325080000|2022-03-15 06:18:00|288.85|285.95|289|286.1|289.01|286.11|288.8|285.9|33
1647325090000|2022-03-15 06:18:10|288.96|286.06|288.71|285.81|288.96|286.06|288.69|285.79|20
1647325100000|2022-03-15 06:18:20|288.69|285.79|288.59|285.69|288.69|285.79|288.53|285.63|20
1647325110000|2022-03-15 06:18:30|288.57|285.67|288.56|285.66|288.61|285.71|288.55|285.65|20
1647325120000|2022-03-15 06:18:40|288.57|285.67|288.61|285.71|288.63|285.73|288.57|285.67|18
1647325130000|2022-03-15 06:18:50|288.59|285.69|288.59|285.69|288.61|285.71|288.58|285.68|12
1647325140000|2022-03-15 06:19:00|288.6|285.7|288.56|285.66|288.62|285.72|288.55|285.65|21
1647325150000|2022-03-15 06:19:10|288.55|285.65|288.56|285.66|288.57|285.67|288.52|285.62|24
1647325160000|2022-03-15 06:19:20|288.55|285.65|288.66|285.76|288.67|285.77|288.55|285.65|20
1647325170000|2022-03-15 06:19:30|288.65|285.75|288.66|285.76|288.69|285.79|288.65|285.75|15
1647325180000|2022-03-15 06:19:40|288.68|285.78|288.7|285.8|288.7|285.8|288.64|285.74|21
1647325190000|2022-03-15 06:19:50|288.67|285.77|288.61|285.71|288.69|285.79|288.6|285.7|21
1647325200000|2022-03-15 06:20:00|288.63|285.73|288.61|285.71|288.64|285.74|288.59|285.69|14
1647325210000|2022-03-15 06:20:10|288.6|285.7|288.63|285.73|288.63|285.73|288.54|285.64|14
1647325220000|2022-03-15 06:20:20|288.64|285.74|288.61|285.71|288.65|285.75|288.61|285.71|8
1647325230000|2022-03-15 06:20:30|288.62|285.72|288.69|285.79|288.69|285.79|288.62|285.72|25
1647325240000|2022-03-15 06:20:40|288.68|285.78|288.67|285.77|288.7|285.8|288.64|285.74|23
1647325250000|2022-03-15 06:20:50|288.68|285.78|288.69|285.79|288.7|285.8|288.64|285.74|21
1647325260000|2022-03-15 06:21:00|288.71|285.81|288.67|285.77|288.71|285.81|288.66|285.76|15
1647325270000|2022-03-15 06:21:10|288.69|285.79|288.65|285.75|288.75|285.85|288.65|285.75|24
1647325280000|2022-03-15 06:21:20|288.67|285.77|288.59|285.69|288.67|285.77|288.57|285.67|18
1647325290000|2022-03-15 06:21:30|288.55|285.65|288.61|285.71|288.62|285.72|288.53|285.63|21
1647325300000|2022-03-15 06:21:40|288.62|285.72|288.61|285.71|288.66|285.76|288.61|285.71|20
1647325310000|2022-03-15 06:21:50|288.62|285.72|288.68|285.78|288.7|285.8|288.61|285.71|19
1647325320000|2022-03-15 06:22:00|288.67|285.77|288.52|285.62|288.67|285.77|288.5|285.6|27
1647325330000|2022-03-15 06:22:10|288.53|285.63|288.58|285.68|288.6|285.7|288.52|285.62|17
1647325340000|2022-03-15 06:22:20|288.57|285.67|288.66|285.76|288.7|285.8|288.57|285.67|22
1647325350000|2022-03-15 06:22:30|288.7|285.8|288.61|285.71|288.7|285.8|288.56|285.66|22
1647325360000|2022-03-15 06:22:40|288.62|285.72|288.61|285.71|288.62|285.72|288.6|285.7|17
1647325370000|2022-03-15 06:22:50|288.6|285.7|288.63|285.73|288.64|285.74|288.6|285.7|12
1647325380000|2022-03-15 06:23:00|288.64|285.74|288.62|285.72|288.65|285.75|288.55|285.65|13
1647325390000|2022-03-15 06:23:10|288.6|285.7|288.59|285.69|288.6|285.7|288.54|285.64|17
1647325400000|2022-03-15 06:23:20|288.58|285.68|288.58|285.68|288.59|285.69|288.57|285.67|13
1647325410000|2022-03-15 06:23:30|288.59|285.69|288.7|285.8|288.71|285.81|288.59|285.69|18
1647325420000|2022-03-15 06:23:40|288.71|285.81|288.7|285.8|288.71|285.81|288.67|285.77|16
1647325430000|2022-03-15 06:23:50|288.69|285.79|288.69|285.79|288.72|285.82|288.66|285.76|11
1647325440000|2022-03-15 06:24:00|288.68|285.78|288.6|285.7|288.71|285.81|288.57|285.67|20
1647325450000|2022-03-15 06:24:10|288.61|285.71|288.63|285.73|288.63|285.73|288.61|285.71|9
1647325460000|2022-03-15 06:24:20|288.61|285.71|288.62|285.72|288.62|285.72|288.59|285.69|9
1647325470000|2022-03-15 06:24:30|288.61|285.71|288.57|285.67|288.61|285.71|288.56|285.66|13
1647325480000|2022-03-15 06:24:40|288.58|285.68|288.65|285.75|288.65|285.75|288.57|285.67|17
1647325490000|2022-03-15 06:24:50|288.64|285.74|288.64|285.74|288.66|285.76|288.63|285.73|15
1647325500000|2022-03-15 06:25:00|288.65|285.75|288.61|285.71|288.65|285.75|288.61|285.71|22
1647325510000|2022-03-15 06:25:10|288.59|285.69|288.61|285.71|288.61|285.71|288.57|285.67|16
1647325520000|2022-03-15 06:25:20|288.6|285.7|288.63|285.73|288.67|285.77|288.6|285.7|13
1647325530000|2022-03-15 06:25:30|288.62|285.72|288.64|285.74|288.65|285.75|288.62|285.72|8
1647325540000|2022-03-15 06:25:40|288.63|285.73|288.66|285.76|288.66|285.76|288.63|285.73|19
1647325550000|2022-03-15 06:25:50|288.65|285.75|288.65|285.75|288.66|285.76|288.63|285.73|14
1647325560000|2022-03-15 06:26:00|288.64|285.74|288.55|285.65|288.65|285.75|288.55|285.65|16
1647325570000|2022-03-15 06:26:10|288.59|285.69|288.53|285.63|288.59|285.69|288.51|285.61|17
1647325580000|2022-03-15 06:26:20|288.52|285.62|288.54|285.64|288.57|285.67|288.52|285.62|12
1647325590000|2022-03-15 06:26:30|288.53|285.63|288.5|285.6|288.53|285.63|288.48|285.58|9
1647325600000|2022-03-15 06:26:40|288.49|285.59|288.51|285.61|288.55|285.65|288.48|285.58|10
1647325610000|2022-03-15 06:26:50|288.52|285.62|288.51|285.61|288.52|285.62|288.46|285.56|18
1647325620000|2022-03-15 06:27:00|288.49|285.59|288.49|285.59|288.5|285.6|288.48|285.58|13
1647325630000|2022-03-15 06:27:10|288.5|285.6|288.45|285.55|288.51|285.61|288.45|285.55|11
1647325640000|2022-03-15 06:27:20|288.44|285.54|288.43|285.53|288.46|285.56|288.43|285.53|13
1647325650000|2022-03-15 06:27:30|288.42|285.52|288.44|285.54|288.47|285.57|288.38|285.48|16
1647325660000|2022-03-15 06:27:40|288.43|285.53|288.4|285.5|288.45|285.55|288.39|285.49|18
1647325670000|2022-03-15 06:27:50|288.41|285.51|288.36|285.46|288.41|285.51|288.32|285.42|12
1647325680000|2022-03-15 06:28:00|288.35|285.45|288.34|285.44|288.37|285.47|288.33|285.43|14
1647325690000|2022-03-15 06:28:10|288.33|285.43|288.33|285.43|288.34|285.44|288.33|285.43|11
1647325700000|2022-03-15 06:28:20|288.32|285.42|288.35|285.45|288.36|285.46|288.32|285.42|13
1647325710000|2022-03-15 06:28:30|288.36|285.46|288.39|285.49|288.39|285.49|288.36|285.46|12
1647325720000|2022-03-15 06:28:40|288.38|285.48|288.49|285.59|288.49|285.59|288.37|285.47|16
1647325730000|2022-03-15 06:28:50|288.47|285.57|288.52|285.62|288.55|285.65|288.47|285.57|18
1647325740000|2022-03-15 06:29:00|288.53|285.63|288.53|285.63|288.59|285.69|288.52|285.62|19
1647325750000|2022-03-15 06:29:10|288.55|285.65|288.43|285.53|288.55|285.65|288.42|285.52|18
1647325760000|2022-03-15 06:29:20|288.42|285.52|288.42|285.52|288.46|285.56|288.42|285.52|18
1647325770000|2022-03-15 06:29:30|288.41|285.51|288.38|285.48|288.43|285.53|288.37|285.47|17
1647325780000|2022-03-15 06:29:40|288.39|285.49|288.43|285.53|288.44|285.54|288.39|285.49|14
1647325790000|2022-03-15 06:29:50|288.42|285.52|288.37|285.47|288.43|285.53|288.37|285.47|19
1647325800000|2022-03-15 06:30:00|288.38|285.48|288.24|285.34|288.38|285.48|288.24|285.34|6
1647325810000|2022-03-15 06:30:10|288.23|285.33|288.22|285.32|288.26|285.36|288.11|285.21|22
1647325820000|2022-03-15 06:30:20|288.21|285.31|288.19|285.29|288.21|285.31|288.18|285.28|13
1647325830000|2022-03-15 06:30:30|288.2|285.3|288.23|285.33|288.25|285.35|288.17|285.27|17
1647325840000|2022-03-15 06:30:40|288.22|285.32|288.18|285.28|288.25|285.35|288.18|285.28|14
1647325850000|2022-03-15 06:30:50|288.19|285.29|288.15|285.25|288.19|285.29|288.13|285.23|20
1647325860000|2022-03-15 06:31:00|288.14|285.24|288.1|285.2|288.18|285.28|288.08|285.18|21
1647325870000|2022-03-15 06:31:10|288.12|285.22|288.18|285.28|288.18|285.28|288.07|285.17|21
1647325880000|2022-03-15 06:31:20|288.17|285.27|288.21|285.31|288.22|285.32|288.17|285.27|6
1647325890000|2022-03-15 06:31:30|288.22|285.32|288.25|285.35|288.26|285.36|288.2|285.3|18
1647325900000|2022-03-15 06:31:40|288.26|285.36|288.33|285.43|288.37|285.47|288.26|285.36|26
1647325910000|2022-03-15 06:31:50|288.34|285.44|288.29|285.39|288.36|285.46|288.26|285.36|22
1647325920000|2022-03-15 06:32:00|288.26|285.36|288.22|285.32|288.31|285.41|288.22|285.32|21
1647325930000|2022-03-15 06:32:10|288.21|285.31|288.06|285.16|288.24|285.34|288.05|285.15|17
1647325940000|2022-03-15 06:32:20|288.05|285.15|288.15|285.25|288.18|285.28|288.05|285.15|16
1647325950000|2022-03-15 06:32:30|288.14|285.24|288.19|285.29|288.19|285.29|288.14|285.24|19
1647325960000|2022-03-15 06:32:40|288.21|285.31|288.16|285.26|288.21|285.31|288.16|285.26|21
1647325970000|2022-03-15 06:32:50|288.17|285.27|288.14|285.24|288.17|285.27|288.13|285.23|14
1647325980000|2022-03-15 06:33:00|288.13|285.23|288.08|285.18|288.16|285.26|288.08|285.18|16
1647325990000|2022-03-15 06:33:10|288.07|285.17|288.05|285.15|288.1|285.2|288.03|285.13|17
1647326000000|2022-03-15 06:33:20|288.04|285.14|287.96|285.06|288.04|285.14|287.95|285.05|21
1647326010000|2022-03-15 06:33:30|287.95|285.05|288.05|285.15|288.06|285.16|287.95|285.05|22
1647326020000|2022-03-15 06:33:40|288.06|285.16|288.06|285.16|288.08|285.18|288.05|285.15|16
1647326030000|2022-03-15 06:33:50|288.05|285.15|288.05|285.15|288.07|285.17|288.05|285.15|10
1647326040000|2022-03-15 06:34:00|288.04|285.14|288.06|285.16|288.06|285.16|288.03|285.13|15
1647326050000|2022-03-15 06:34:10|288.05|285.15|288.08|285.18|288.08|285.18|288.04|285.14|17
1647326060000|2022-03-15 06:34:20|288.09|285.19|288.15|285.25|288.18|285.28|288.08|285.18|17
1647326070000|2022-03-15 06:34:30|288.17|285.27|288.17|285.27|288.19|285.29|288.14|285.24|15
1647326080000|2022-03-15 06:34:40|288.16|285.26|288.15|285.25|288.19|285.29|288.15|285.25|11
1647326090000|2022-03-15 06:34:50|288.17|285.27|288.15|285.25|288.19|285.29|288.13|285.23|17
1647326100000|2022-03-15 06:35:00|288.14|285.24|288.14|285.24|288.16|285.26|288.14|285.24|13
1647326110000|2022-03-15 06:35:10|288.15|285.25|288.08|285.18|288.15|285.25|288.07|285.17|12
1647326120000|2022-03-15 06:35:20|288.07|285.17|288.35|285.45|288.35|285.45|288.06|285.16|24
1647326130000|2022-03-15 06:35:30|288.36|285.46|288.5|285.6|288.5|285.6|288.36|285.46|18
1647326140000|2022-03-15 06:35:40|288.47|285.57|288.76|285.86|288.76|285.86|288.47|285.57|31
1647326150000|2022-03-15 06:35:50|288.74|285.84|289.1|286.2|289.1|286.2|288.74|285.84|30
1647326160000|2022-03-15 06:36:00|289.05|286.15|288.86|285.96|289.08|286.18|288.86|285.96|25
1647326170000|2022-03-15 06:36:10|288.84|285.94|288.85|285.95|288.87|285.97|288.76|285.86|24
1647326180000|2022-03-15 06:36:20|288.82|285.92|288.73|285.83|288.88|285.98|288.73|285.83|19
1647326190000|2022-03-15 06:36:30|288.74|285.84|288.8|285.9|288.82|285.92|288.66|285.76|24
1647326200000|2022-03-15 06:36:40|288.79|285.89|288.84|285.94|288.84|285.94|288.75|285.85|24
1647326210000|2022-03-15 06:36:50|288.83|285.93|288.8|285.9|288.84|285.94|288.8|285.9|10
1647326220000|2022-03-15 06:37:00|288.81|285.91|288.81|285.91|288.83|285.93|288.78|285.88|19
1647326230000|2022-03-15 06:37:10|288.8|285.9|288.76|285.86|288.8|285.9|288.75|285.85|8
1647326240000|2022-03-15 06:37:20|288.77|285.87|289.1|286.2|289.1|286.2|288.76|285.86|27
1647326250000|2022-03-15 06:37:30|289.12|286.22|289.06|286.16|289.12|286.22|288.98|286.08|22
1647326260000|2022-03-15 06:37:40|289.03|286.13|288.7|285.8|289.12|286.22|288.7|285.8|9
1647326270000|2022-03-15 06:37:50|288.69|285.79|288.25|285.35|288.75|285.85|288.24|285.34|26
1647326280000|2022-03-15 06:38:00|288.27|285.37|288.28|285.38|288.35|285.45|288.11|285.21|26
1647326290000|2022-03-15 06:38:10|288.27|285.37|288.04|285.14|288.28|285.38|288.04|285.14|27
1647326300000|2022-03-15 06:38:20|288.05|285.15|288.05|285.15|288.08|285.18|288.04|285.14|20
1647326310000|2022-03-15 06:38:30|288.04|285.14|287.96|285.06|288.06|285.16|287.95|285.05|25
1647326320000|2022-03-15 06:38:40|287.95|285.05|287.94|285.04|287.96|285.06|287.93|285.03|19
1647326330000|2022-03-15 06:38:50|287.96|285.06|287.94|285.04|287.97|285.07|287.92|285.02|20
1647326340000|2022-03-15 06:39:00|287.93|285.03|287.93|285.03|287.93|285.03|287.85|284.95|23
1647326350000|2022-03-15 06:39:10|287.91|285.01|287.7|284.8|287.91|285.01|287.7|284.8|20
1647326360000|2022-03-15 06:39:20|287.69|284.79|287.58|284.68|287.73|284.83|287.58|284.68|19
1647326370000|2022-03-15 06:39:30|287.57|284.67|287.64|284.74|287.65|284.75|287.42|284.52|16
1647326380000|2022-03-15 06:39:40|287.65|284.75|287.45|284.55|287.7|284.8|287.42|284.52|29
1647326390000|2022-03-15 06:39:50|287.44|284.54|287.53|284.63|287.64|284.74|287.44|284.54|24
1647326400000|2022-03-15 06:40:00|287.62|284.72|287.48|284.58|287.66|284.76|287.47|284.57|26
1647326410000|2022-03-15 06:40:10|287.47|284.57|287.35|284.45|287.51|284.61|287.35|284.45|24
1647326420000|2022-03-15 06:40:20|287.34|284.44|287.35|284.45|287.4|284.5|287.34|284.44|17
1647326430000|2022-03-15 06:40:30|287.36|284.46|287.31|284.41|287.57|284.67|287.29|284.39|27
1647326440000|2022-03-15 06:40:40|287.29|284.39|287.22|284.32|287.35|284.45|287.2|284.3|27
1647326450000|2022-03-15 06:40:50|287.21|284.31|287.11|284.21|287.23|284.33|287.08|284.18|25
1647326460000|2022-03-15 06:41:00|287.1|284.2|287.06|284.16|287.19|284.29|287.05|284.15|21
1647326470000|2022-03-15 06:41:10|287.05|284.15|287.27|284.37|287.27|284.37|286.99|284.09|21
1647326480000|2022-03-15 06:41:20|287.26|284.36|287.01|284.11|287.28|284.38|286.98|284.08|18
1647326490000|2022-03-15 06:41:30|287|284.1|287.16|284.26|287.25|284.35|287|284.1|22
1647326500000|2022-03-15 06:41:40|287.17|284.27|288.62|285.72|288.62|285.72|287.13|284.23|33
1647326510000|2022-03-15 06:41:50|288.58|285.68|288.37|285.47|288.69|285.79|288.37|285.47|22
1647326520000|2022-03-15 06:42:00|288.33|285.43|288.31|285.41|288.35|285.45|288.23|285.33|22
1647326530000|2022-03-15 06:42:10|288.3|285.4|288.31|285.41|288.31|285.41|288.25|285.35|16
1647326540000|2022-03-15 06:42:20|288.3|285.4|288.21|285.31|288.31|285.41|288.21|285.31|17
1647326550000|2022-03-15 06:42:30|288.19|285.29|288.27|285.37|288.28|285.38|288.19|285.29|13
1647326560000|2022-03-15 06:42:40|288.26|285.36|288.45|285.55|288.45|285.55|288.25|285.35|13
1647326570000|2022-03-15 06:42:50|288.47|285.57|288.58|285.68|288.63|285.73|288.47|285.57|19
1647326580000|2022-03-15 06:43:00|288.6|285.7|288.77|285.87|288.82|285.92|288.6|285.7|10
1647326590000|2022-03-15 06:43:10|288.78|285.88|289.03|286.13|289.05|286.15|288.78|285.88|25
1647326600000|2022-03-15 06:43:20|289.05|286.15|289.15|286.25|289.2|286.3|288.93|286.03|22
1647326610000|2022-03-15 06:43:30|289.18|286.28|289.2|286.3|289.31|286.41|289.17|286.27|15
1647326620000|2022-03-15 06:43:40|289.18|286.28|289.29|286.39|289.33|286.43|289.18|286.28|23
1647326630000|2022-03-15 06:43:50|289.26|286.36|289.25|286.35|289.26|286.36|289.25|286.35|4
1647326640000|2022-03-15 06:44:00|289.26|286.36|289.05|286.15|289.26|286.36|289.04|286.14|12
1647326650000|2022-03-15 06:44:10|289.14|286.24|289.03|286.13|289.14|286.24|289|286.1|9
1647326660000|2022-03-15 06:44:20|289.02|286.12|288.96|286.06|289.05|286.15|288.93|286.03|24
1647326670000|2022-03-15 06:44:30|288.94|286.04|288.98|286.08|288.98|286.08|288.94|286.04|11
1647326680000|2022-03-15 06:44:40|288.97|286.07|288.98|286.08|288.98|286.08|288.97|286.07|4
1647326690000|2022-03-15 06:44:50|288.99|286.09|288.97|286.07|289.01|286.11|288.96|286.06|14
1647326700000|2022-03-15 06:45:00|288.99|286.09|288.95|286.05|289.02|286.12|288.95|286.05|10
1647326710000|2022-03-15 06:45:10|288.97|286.07|288.99|286.09|288.99|286.09|288.96|286.06|13
1647326720000|2022-03-15 06:45:20|289|286.1|288.94|286.04|289.01|286.11|288.94|286.04|20
1647326730000|2022-03-15 06:45:30|288.95|286.05|288.94|286.04|288.96|286.06|288.94|286.04|9
1647326740000|2022-03-15 06:45:40|288.96|286.06|288.97|286.07|288.97|286.07|288.94|286.04|11
1647326750000|2022-03-15 06:45:50|288.96|286.06|288.99|286.09|289.02|286.12|288.96|286.06|7
1647326760000|2022-03-15 06:46:00|288.98|286.08|289.04|286.14|289.05|286.15|288.98|286.08|15
1647326770000|2022-03-15 06:46:10|289.03|286.13|289.02|286.12|289.04|286.14|289.01|286.11|16
1647326780000|2022-03-15 06:46:20|289.01|286.11|289.01|286.11|289.02|286.12|289.01|286.11|9
1647326790000|2022-03-15 06:46:30|289.02|286.12|289.03|286.13|289.04|286.14|289.01|286.11|12
1647326800000|2022-03-15 06:46:40|289.06|286.16|289.16|286.26|289.22|286.32|289.04|286.14|21
1647326810000|2022-03-15 06:46:50|289.17|286.27|289.14|286.24|289.21|286.31|289.14|286.24|20
1647326820000|2022-03-15 06:47:00|289.15|286.25|289.03|286.13|289.15|286.25|289.02|286.12|8
1647326830000|2022-03-15 06:47:10|289.02|286.12|289.02|286.12|289.04|286.14|289.02|286.12|7
1647326840000|2022-03-15 06:47:20|289.03|286.13|289.01|286.11|289.05|286.15|289|286.1|13
1647326850000|2022-03-15 06:47:30|289|286.1|289|286.1|289.01|286.11|289|286.1|3
1647326860000|2022-03-15 06:47:40|289.01|286.11|289.01|286.11|289.02|286.12|288.99|286.09|10
1647326870000|2022-03-15 06:47:50|289|286.1|289.16|286.26|289.16|286.26|289|286.1|11
1647326880000|2022-03-15 06:48:00|289.15|286.25|289.1|286.2|289.17|286.27|289.1|286.2|10
1647326890000|2022-03-15 06:48:10|289.09|286.19|289.09|286.19|289.13|286.23|289.08|286.18|14
1647326900000|2022-03-15 06:48:20|289.08|286.18|289.09|286.19|289.09|286.19|289.08|286.18|2
1647326910000|2022-03-15 06:48:30|289.08|286.18|289.08|286.18|289.08|286.18|289.07|286.17|5
1647326920000|2022-03-15 06:48:40|289.07|286.17|289.01|286.11|289.08|286.18|289.01|286.11|15
1647326930000|2022-03-15 06:48:50|288.99|286.09|288.96|286.06|288.99|286.09|288.95|286.05|17
1647326940000|2022-03-15 06:49:00|288.95|286.05|288.74|285.84|288.96|286.06|288.74|285.84|18
1647326950000|2022-03-15 06:49:10|288.78|285.88|288.79|285.89|288.79|285.89|288.72|285.82|25
1647326960000|2022-03-15 06:49:20|288.81|285.91|288.63|285.73|288.81|285.91|288.58|285.68|23
1647326970000|2022-03-15 06:49:30|288.62|285.72|288.62|285.72|288.65|285.75|288.61|285.71|9
1647326980000|2022-03-15 06:49:40|288.63|285.73|288.73|285.83|288.76|285.86|288.63|285.73|22
1647326990000|2022-03-15 06:49:50|288.74|285.84|288.65|285.75|288.74|285.84|288.65|285.75|11
1647327000000|2022-03-15 06:50:00|288.64|285.74|288.61|285.71|288.65|285.75|288.61|285.71|13
1647327010000|2022-03-15 06:50:10|288.64|285.74|288.61|285.71|288.64|285.74|288.61|285.71|15
1647327020000|2022-03-15 06:50:20|288.63|285.73|288.59|285.69|288.68|285.78|288.59|285.69|18
1647327030000|2022-03-15 06:50:30|288.6|285.7|288.67|285.77|288.67|285.77|288.56|285.66|21
1647327040000|2022-03-15 06:50:40|288.68|285.78|288.74|285.84|288.74|285.84|288.68|285.78|6
1647327050000|2022-03-15 06:50:50|288.75|285.85|288.86|285.96|288.86|285.96|288.75|285.85|10
1647327060000|2022-03-15 06:51:00|288.85|285.95|288.75|285.85|288.86|285.96|288.75|285.85|11
1647327070000|2022-03-15 06:51:10|288.74|285.84|288.71|285.81|288.74|285.84|288.71|285.81|8
1647327080000|2022-03-15 06:51:20|288.7|285.8|288.59|285.69|288.72|285.82|288.57|285.67|18
1647327090000|2022-03-15 06:51:30|288.61|285.71|288.64|285.74|288.64|285.74|288.61|285.71|8
1647327100000|2022-03-15 06:51:40|288.63|285.73|288.65|285.75|288.66|285.76|288.63|285.73|5
1647327110000|2022-03-15 06:51:50|288.66|285.76|288.66|285.76|288.66|285.76|288.66|285.76|1
1647327120000|2022-03-15 06:52:00|288.65|285.75|288.62|285.72|288.65|285.75|288.61|285.71|12
1647327130000|2022-03-15 06:52:10|288.61|285.71|288.52|285.62|288.63|285.73|288.52|285.62|17
1647327140000|2022-03-15 06:52:20|288.53|285.63|288.43|285.53|288.56|285.66|288.43|285.53|22
1647327150000|2022-03-15 06:52:30|288.44|285.54|288.43|285.53|288.44|285.54|288.42|285.52|3
1647327160000|2022-03-15 06:52:40|288.44|285.54|288.45|285.55|288.45|285.55|288.43|285.53|5
1647327170000|2022-03-15 06:52:50|288.47|285.57|288.48|285.58|288.48|285.58|288.47|285.57|2
1647327190000|2022-03-15 06:53:10|288.46|285.56|288.45|285.55|288.46|285.56|288.44|285.54|14
1647327200000|2022-03-15 06:53:20|288.44|285.54|288.45|285.55|288.47|285.57|288.43|285.53|16
1647327210000|2022-03-15 06:53:30|288.46|285.56|288.43|285.53|288.48|285.58|288.42|285.52|20
1647327220000|2022-03-15 06:53:40|288.42|285.52|288.38|285.48|288.42|285.52|288.36|285.46|15
1647327230000|2022-03-15 06:53:50|288.37|285.47|288.37|285.47|288.39|285.49|288.37|285.47|6
1647327240000|2022-03-15 06:54:00|288.35|285.45|288.36|285.46|288.37|285.47|288.35|285.45|4
1647327250000|2022-03-15 06:54:10|288.34|285.44|288.36|285.46|288.36|285.46|288.33|285.43|11
1647327260000|2022-03-15 06:54:20|288.35|285.45|288.28|285.38|288.35|285.45|288.25|285.35|17
1647327270000|2022-03-15 06:54:30|288.29|285.39|288.27|285.37|288.29|285.39|288.23|285.33|12
1647327280000|2022-03-15 06:54:40|288.26|285.36|288.22|285.32|288.26|285.36|288.21|285.31|9
1647327290000|2022-03-15 06:54:50|288.24|285.34|288.22|285.32|288.24|285.34|288.21|285.31|16
1647327300000|2022-03-15 06:55:00|288.24|285.34|288.14|285.24|288.24|285.34|288.1|285.2|18
1647327310000|2022-03-15 06:55:10|288.15|285.25|288.26|285.36|288.27|285.37|288.15|285.25|16
1647327320000|2022-03-15 06:55:20|288.19|285.29|288.32|285.42|288.32|285.42|288.19|285.29|19
1647327330000|2022-03-15 06:55:30|288.31|285.41|288.3|285.4|288.32|285.42|288.3|285.4|4
1647327340000|2022-03-15 06:55:40|288.31|285.41|288.27|285.37|288.31|285.41|288.27|285.37|4
1647327350000|2022-03-15 06:55:50|288.25|285.35|288.26|285.36|288.27|285.37|288.22|285.32|12
1647327360000|2022-03-15 06:56:00|288.27|285.37|288.26|285.36|288.27|285.37|288.25|285.35|8
1647327370000|2022-03-15 06:56:10|288.25|285.35|288.3|285.4|288.3|285.4|288.22|285.32|10
1647327380000|2022-03-15 06:56:20|288.31|285.41|288.32|285.42|288.32|285.42|288.31|285.41|10
1647327390000|2022-03-15 06:56:30|288.31|285.41|288.31|285.41|288.32|285.42|288.31|285.41|17
1647327400000|2022-03-15 06:56:40|288.29|285.39|288.25|285.35|288.29|285.39|288.24|285.34|10
1647327410000|2022-03-15 06:56:50|288.26|285.36|288.24|285.34|288.26|285.36|288.24|285.34|5
1647327420000|2022-03-15 06:57:00|288.25|285.35|288.22|285.32|288.25|285.35|288.21|285.31|20
1647327430000|2022-03-15 06:57:10|288.21|285.31|288.22|285.32|288.22|285.32|288.21|285.31|16
1647327440000|2022-03-15 06:57:20|288.21|285.31|288.22|285.32|288.22|285.32|288.21|285.31|12
1647327450000|2022-03-15 06:57:30|288.21|285.31|288.22|285.32|288.23|285.33|288.2|285.3|14
1647327460000|2022-03-15 06:57:40|288.23|285.33|288.17|285.27|288.23|285.33|288.11|285.21|13
1647327470000|2022-03-15 06:57:50|288.21|285.31|288.2|285.3|288.24|285.34|288.2|285.3|6
1647327480000|2022-03-15 06:58:00|288.22|285.32|288.21|285.31|288.23|285.33|288.2|285.3|18
1647327490000|2022-03-15 06:58:10|288.22|285.32|288.25|285.35|288.25|285.35|288.2|285.3|14
1647327500000|2022-03-15 06:58:20|288.26|285.36|288.25|285.35|288.26|285.36|288.25|285.35|12
1647327510000|2022-03-15 06:58:30|288.26|285.36|288.28|285.38|288.28|285.38|288.25|285.35|11
1647327520000|2022-03-15 06:58:40|288.3|285.4|288.48|285.58|288.54|285.64|288.3|285.4|26
1647327530000|2022-03-15 06:58:50|288.47|285.57|288.41|285.51|288.48|285.58|288.41|285.51|23
1647327540000|2022-03-15 06:59:00|288.42|285.52|288.38|285.48|288.43|285.53|288.37|285.47|22
1647327550000|2022-03-15 06:59:10|288.37|285.47|288.38|285.48|288.38|285.48|288.37|285.47|2
1647327560000|2022-03-15 06:59:20|288.39|285.49|288.33|285.43|288.39|285.49|288.33|285.43|8
1647327570000|2022-03-15 06:59:30|288.34|285.44|288.33|285.43|288.36|285.46|288.31|285.41|11
1647327580000|2022-03-15 06:59:40|288.32|285.42|288.32|285.42|288.33|285.43|288.32|285.42|3
1647327590000|2022-03-15 06:59:50|288.33|285.43|288.33|285.43|288.34|285.44|288.32|285.42|11
1647327600000|2022-03-15 07:00:00|288.32|285.42|288.05|285.15|288.36|285.46|288.05|285.15|21
1647327610000|2022-03-15 07:00:10|288.07|285.17|288.03|285.13|288.07|285.17|288.03|285.13|15
1647327620000|2022-03-15 07:00:20|288.02|285.12|287.93|285.03|288.02|285.12|287.91|285.01|28
1647327630000|2022-03-15 07:00:30|287.89|284.99|287.86|284.96|287.98|285.08|287.82|284.92|24
1647327640000|2022-03-15 07:00:40|287.87|284.97|287.95|285.05|287.97|285.07|287.87|284.97|17
1647327650000|2022-03-15 07:00:50|287.97|285.07|287.93|285.03|287.97|285.07|287.93|285.03|12
1647327660000|2022-03-15 07:01:00|287.86|284.96|287.9|285|287.95|285.05|287.86|284.96|22
1647327670000|2022-03-15 07:01:10|287.91|285.01|288.03|285.13|288.04|285.14|287.86|284.96|22
1647327680000|2022-03-15 07:01:20|288.06|285.16|288.03|285.13|288.06|285.16|288.02|285.12|19
1647327690000|2022-03-15 07:01:30|288.02|285.12|288|285.1|288.03|285.13|288|285.1|4
1647327700000|2022-03-15 07:01:40|287.99|285.09|287.88|284.98|288.01|285.11|287.84|284.94|22
1647327710000|2022-03-15 07:01:50|287.87|284.97|287.65|284.75|287.88|284.98|287.65|284.75|21
1647327720000|2022-03-15 07:02:00|287.62|284.72|287.61|284.71|287.66|284.76|287.54|284.64|28
1647327730000|2022-03-15 07:02:10|287.62|284.72|287.66|284.76|287.67|284.77|287.59|284.69|15
1647327740000|2022-03-15 07:02:20|287.67|284.77|287.69|284.79|287.69|284.79|287.66|284.76|13
1647327750000|2022-03-15 07:02:30|287.72|284.82|287.81|284.91|287.81|284.91|287.71|284.81|13
1647327760000|2022-03-15 07:02:40|287.8|284.9|287.82|284.92|287.83|284.93|287.79|284.89|15
1647327770000|2022-03-15 07:02:50|287.84|284.94|287.84|284.94|287.87|284.97|287.82|284.92|16
1647327780000|2022-03-15 07:03:00|287.87|284.97|287.84|284.94|287.88|284.98|287.81|284.91|22
1647327790000|2022-03-15 07:03:10|287.82|284.92|287.99|285.09|287.99|285.09|287.82|284.92|20
1647327800000|2022-03-15 07:03:20|287.95|285.05|288.07|285.17|288.08|285.18|287.95|285.05|19
1647327810000|2022-03-15 07:03:30|288.02|285.12|287.99|285.09|288.02|285.12|287.98|285.08|17
1647327820000|2022-03-15 07:03:40|288|285.1|287.91|285.01|288|285.1|287.91|285.01|26
1647327830000|2022-03-15 07:03:50|287.88|284.98|287.83|284.93|287.89|284.99|287.83|284.93|23
1647327840000|2022-03-15 07:04:00|287.84|284.94|287.82|284.92|287.87|284.97|287.8|284.9|13
1647327850000|2022-03-15 07:04:10|287.84|284.94|287.76|284.86|287.85|284.95|287.76|284.86|15
1647327860000|2022-03-15 07:04:20|287.75|284.85|287.76|284.86|287.78|284.88|287.74|284.84|15
1647327870000|2022-03-15 07:04:30|287.75|284.85|287.84|284.94|287.84|284.94|287.75|284.85|23
1647327880000|2022-03-15 07:04:40|287.86|284.96|287.71|284.81|287.86|284.96|287.69|284.79|17
1647327890000|2022-03-15 07:04:50|287.74|284.84|287.64|284.74|287.81|284.91|287.64|284.74|20
1647327900000|2022-03-15 07:05:00|287.63|284.73|287.56|284.66|287.63|284.73|287.46|284.56|27
1647327910000|2022-03-15 07:05:10|287.57|284.67|287.57|284.67|287.66|284.76|287.56|284.66|23
1647327920000|2022-03-15 07:05:20|287.48|284.58|287.51|284.61|287.54|284.64|287.45|284.55|23
1647327930000|2022-03-15 07:05:30|287.52|284.62|287.71|284.81|287.72|284.82|287.51|284.61|20
1647327940000|2022-03-15 07:05:40|287.65|284.75|287.8|284.9|287.82|284.92|287.61|284.71|20
1647327950000|2022-03-15 07:05:50|287.79|284.89|287.84|284.94|287.85|284.95|287.79|284.89|13
1647327960000|2022-03-15 07:06:00|287.85|284.95|287.82|284.92|287.86|284.96|287.8|284.9|18
1647327970000|2022-03-15 07:06:10|287.81|284.91|287.91|285.01|287.94|285.04|287.81|284.91|17
1647327980000|2022-03-15 07:06:20|287.94|285.04|287.93|285.03|288|285.1|287.92|285.02|14
1647327990000|2022-03-15 07:06:30|287.92|285.02|287.89|284.99|287.92|285.02|287.87|284.97|12
1647328000000|2022-03-15 07:06:40|287.9|285|287.96|285.06|287.96|285.06|287.89|284.99|13
1647328010000|2022-03-15 07:06:50|287.91|285.01|287.96|285.06|287.97|285.07|287.91|285.01|23
1647328020000|2022-03-15 07:07:00|287.97|285.07|287.93|285.03|287.98|285.08|287.9|285|14
1647328030000|2022-03-15 07:07:10|287.92|285.02|287.85|284.95|287.93|285.03|287.81|284.91|18
1647328040000|2022-03-15 07:07:20|287.86|284.96|287.82|284.92|287.88|284.98|287.81|284.91|11
1647328050000|2022-03-15 07:07:30|287.81|284.91|287.87|284.97|287.87|284.97|287.8|284.9|20
1647328060000|2022-03-15 07:07:40|287.86|284.96|287.87|284.97|287.88|284.98|287.86|284.96|8
1647328070000|2022-03-15 07:07:50|287.86|284.96|287.88|284.98|287.88|284.98|287.86|284.96|7
1647328080000|2022-03-15 07:08:00|287.87|284.97|287.88|284.98|287.89|284.99|287.87|284.97|7
1647328090000|2022-03-15 07:08:10|287.89|284.99|287.82|284.92|287.91|285.01|287.81|284.91|28
1647328100000|2022-03-15 07:08:20|287.81|284.91|287.81|284.91|287.85|284.95|287.81|284.91|18
1647328110000|2022-03-15 07:08:30|287.82|284.92|287.84|284.94|287.89|284.99|287.81|284.91|16
1647328120000|2022-03-15 07:08:40|287.85|284.95|287.88|284.98|287.88|284.98|287.84|284.94|11
1647328130000|2022-03-15 07:08:50|287.87|284.97|287.87|284.97|287.88|284.98|287.85|284.95|19
1647328140000|2022-03-15 07:09:00|287.86|284.96|287.9|285|287.9|285|287.86|284.96|9
1647328150000|2022-03-15 07:09:10|287.91|285.01|287.91|285.01|287.92|285.02|287.9|285|9
1647328160000|2022-03-15 07:09:20|287.92|285.02|287.91|285.01|287.92|285.02|287.91|285.01|18
1647328170000|2022-03-15 07:09:30|287.92|285.02|287.86|284.96|287.92|285.02|287.86|284.96|17
1647328180000|2022-03-15 07:09:40|287.85|284.95|287.87|284.97|287.88|284.98|287.85|284.95|7
1647328190000|2022-03-15 07:09:50|287.86|284.96|287.82|284.92|287.86|284.96|287.82|284.92|18
1647328200000|2022-03-15 07:10:00|287.83|284.93|287.83|284.93|287.84|284.94|287.8|284.9|12
1647328210000|2022-03-15 07:10:10|287.84|284.94|287.81|284.91|287.84|284.94|287.81|284.91|4
1647328220000|2022-03-15 07:10:20|287.8|284.9|287.8|284.9|287.82|284.92|287.78|284.88|17
1647328230000|2022-03-15 07:10:30|287.79|284.89|287.78|284.88|287.8|284.9|287.78|284.88|8
1647328240000|2022-03-15 07:10:40|287.76|284.86|287.76|284.86|287.76|284.86|287.73|284.83|16
1647328250000|2022-03-15 07:10:50|287.75|284.85|287.75|284.85|287.76|284.86|287.73|284.83|16
1647328260000|2022-03-15 07:11:00|287.74|284.84|287.71|284.81|287.75|284.85|287.71|284.81|27
1647328270000|2022-03-15 07:11:10|287.65|284.75|287.33|284.43|287.65|284.75|287.33|284.43|27
1647328280000|2022-03-15 07:11:20|287.38|284.48|287.35|284.45|287.41|284.51|287.3|284.4|29
1647328290000|2022-03-15 07:11:30|287.36|284.46|287.17|284.27|287.43|284.53|287.17|284.27|26
1647328300000|2022-03-15 07:11:40|287.16|284.26|286.85|283.95|287.18|284.28|286.84|283.94|29
1647328310000|2022-03-15 07:11:50|286.84|283.94|286.62|283.72|286.86|283.96|286.62|283.72|23
1647328320000|2022-03-15 07:12:00|286.64|283.74|286.69|283.79|286.74|283.84|286.56|283.66|33
1647328330000|2022-03-15 07:12:10|286.71|283.81|286.76|283.86|286.88|283.98|286.71|283.81|27
1647328340000|2022-03-15 07:12:20|286.78|283.88|286.71|283.81|286.96|284.06|286.69|283.79|28
1647328350000|2022-03-15 07:12:30|286.69|283.79|286.46|283.56|286.69|283.79|286.44|283.54|24
1647328360000|2022-03-15 07:12:40|286.44|283.54|286.27|283.37|286.44|283.54|286.23|283.33|31
1647328370000|2022-03-15 07:12:50|286.25|283.35|285.76|282.86|286.25|283.35|285.76|282.86|31
1647328380000|2022-03-15 07:13:00|285.85|282.95|285.75|282.85|285.99|283.09|285.69|282.79|34
1647328390000|2022-03-15 07:13:10|285.74|282.84|285.3|282.4|285.74|282.84|285.3|282.4|33
1647328400000|2022-03-15 07:13:20|285.27|282.37|285.04|282.14|285.27|282.37|285|282.1|30
1647328410000|2022-03-15 07:13:30|285.03|282.13|284.79|281.89|285.07|282.17|284.75|281.85|23
1647328420000|2022-03-15 07:13:40|284.82|281.92|284.75|281.85|284.98|282.08|284.74|281.84|29
1647328430000|2022-03-15 07:13:50|284.74|281.84|284.42|281.52|284.74|281.84|284.33|281.43|32
1647328440000|2022-03-15 07:14:00|284.45|281.55|284.96|282.06|284.97|282.07|284.45|281.55|36
1647328450000|2022-03-15 07:14:10|284.91|282.01|284.95|282.05|284.97|282.07|284.78|281.88|30
1647328460000|2022-03-15 07:14:20|285|282.1|285.16|282.26|285.37|282.47|284.99|282.09|35
1647328470000|2022-03-15 07:14:30|285.14|282.24|284.91|282.01|285.14|282.24|284.82|281.92|36
1647328480000|2022-03-15 07:14:40|284.85|281.95|284.86|281.96|284.93|282.03|284.79|281.89|31
1647328490000|2022-03-15 07:14:50|284.87|281.97|284.89|281.99|284.89|281.99|284.82|281.92|18
1647328500000|2022-03-15 07:15:00|284.88|281.98|284.55|281.65|284.88|281.98|284.4|281.5|29
1647328510000|2022-03-15 07:15:10|284.56|281.66|284.57|281.67|284.6|281.7|284.27|281.37|27
1647328520000|2022-03-15 07:15:20|284.6|281.7|284.93|282.03|284.93|282.03|284.58|281.68|28
1647328530000|2022-03-15 07:15:30|284.85|281.95|285.12|282.22|285.19|282.29|284.85|281.95|25
1647328540000|2022-03-15 07:15:40|285.22|282.32|285.22|282.32|285.26|282.36|285.13|282.23|29
1647328550000|2022-03-15 07:15:50|285.24|282.34|285.43|282.53|285.43|282.53|285.21|282.31|27
1647328560000|2022-03-15 07:16:00|285.41|282.51|285.38|282.48|285.56|282.66|285.38|282.48|30
1647328570000|2022-03-15 07:16:10|285.37|282.47|285.47|282.57|285.48|282.58|285.33|282.43|28
1647328580000|2022-03-15 07:16:20|285.51|282.61|285.45|282.55|285.51|282.61|285.41|282.51|18
1647328590000|2022-03-15 07:16:30|285.43|282.53|285.17|282.27|285.43|282.53|285.08|282.18|31
1647328600000|2022-03-15 07:16:40|285.16|282.26|285.02|282.12|285.16|282.26|285.02|282.12|22
1647328610000|2022-03-15 07:16:50|285.03|282.13|284.76|281.86|285.04|282.14|284.76|281.86|29
1647328620000|2022-03-15 07:17:00|284.75|281.85|284.67|281.77|284.83|281.93|284.65|281.75|29
1647328630000|2022-03-15 07:17:10|284.68|281.78|284.37|281.47|284.68|281.78|284.21|281.31|30
1647328640000|2022-03-15 07:17:20|284.39|281.49|284.17|281.27|284.48|281.58|284.15|281.25|28
1647328650000|2022-03-15 07:17:30|284.14|281.24|284.13|281.23|284.16|281.26|284.08|281.18|24
1647328660000|2022-03-15 07:17:40|284.12|281.22|284.3|281.4|284.3|281.4|284.1|281.2|24
1647328670000|2022-03-15 07:17:50|284.29|281.39|284.43|281.53|284.73|281.83|284.25|281.35|28
1647328680000|2022-03-15 07:18:00|284.42|281.52|284.15|281.25|284.42|281.52|284.14|281.24|33
1647328690000|2022-03-15 07:18:10|284.18|281.28|284.01|281.11|284.24|281.34|283.98|281.08|27
1647328700000|2022-03-15 07:18:20|283.99|281.09|284.4|281.5|284.4|281.5|283.99|281.09|25
1647328710000|2022-03-15 07:18:30|284.41|281.51|284.51|281.61|284.65|281.75|284.39|281.49|27
1647328720000|2022-03-15 07:18:40|284.52|281.62|284.57|281.67|284.64|281.74|284.47|281.57|26
1647328730000|2022-03-15 07:18:50|284.6|281.7|284.85|281.95|284.9|282|284.59|281.69|27
1647328740000|2022-03-15 07:19:00|284.84|281.94|284.81|281.91|284.89|281.99|284.74|281.84|25
1647328750000|2022-03-15 07:19:10|284.8|281.9|284.88|281.98|284.88|281.98|284.78|281.88|22
1647328760000|2022-03-15 07:19:20|284.89|281.99|284.95|282.05|284.95|282.05|284.82|281.92|25
1647328770000|2022-03-15 07:19:30|284.97|282.07|284.86|281.96|284.97|282.07|284.86|281.96|27
1647328780000|2022-03-15 07:19:40|284.93|282.03|284.81|281.91|284.93|282.03|284.72|281.82|21
1647328790000|2022-03-15 07:19:50|284.8|281.9|284.74|281.84|284.85|281.95|284.74|281.84|17
1647328800000|2022-03-15 07:20:00|284.73|281.83|284.92|282.02|284.93|282.03|284.73|281.83|24
1647328810000|2022-03-15 07:20:10|284.93|282.03|284.9|282|284.96|282.06|284.89|281.99|26
1647328820000|2022-03-15 07:20:20|284.87|281.97|284.99|282.09|284.99|282.09|284.87|281.97|24
1647328830000|2022-03-15 07:20:30|285|282.1|284.99|282.09|285.11|282.21|284.99|282.09|26
1647328840000|2022-03-15 07:20:40|284.97|282.07|284.79|281.89|284.97|282.07|284.79|281.89|11
1647328850000|2022-03-15 07:20:50|284.8|281.9|284.92|282.02|284.92|282.02|284.66|281.76|30
1647328860000|2022-03-15 07:21:00|284.9|282|284.83|281.93|284.9|282|284.72|281.82|31
1647328870000|2022-03-15 07:21:10|284.84|281.94|284.83|281.93|284.92|282.02|284.81|281.91|29
1647328880000|2022-03-15 07:21:20|284.81|281.91|284.84|281.94|284.86|281.96|284.72|281.82|29
1647328890000|2022-03-15 07:21:30|284.8|281.9|284.91|282.01|284.93|282.03|284.78|281.88|25
1647328900000|2022-03-15 07:21:40|284.93|282.03|284.93|282.03|284.94|282.04|284.91|282.01|8
1647328910000|2022-03-15 07:21:50|284.91|282.01|284.72|281.82|284.92|282.02|284.7|281.8|21
1647328920000|2022-03-15 07:22:00|284.73|281.83|284.77|281.87|284.79|281.89|284.7|281.8|21
1647328930000|2022-03-15 07:22:10|284.75|281.85|284.86|281.96|284.97|282.07|284.75|281.85|21
1647328940000|2022-03-15 07:22:20|284.88|281.98|284.98|282.08|284.98|282.08|284.82|281.92|25
1647328950000|2022-03-15 07:22:30|285.01|282.11|285.21|282.31|285.21|282.31|285.01|282.11|24
1647328960000|2022-03-15 07:22:40|285.23|282.33|285.2|282.3|285.28|282.38|285.2|282.3|27
1647328970000|2022-03-15 07:22:50|285.19|282.29|285.22|282.32|285.3|282.4|285.17|282.27|20
1647328980000|2022-03-15 07:23:00|285.18|282.28|285.31|282.41|285.31|282.41|285.18|282.28|21
1647328990000|2022-03-15 07:23:10|285.33|282.43|285.47|282.57|285.49|282.59|285.33|282.43|28
1647329000000|2022-03-15 07:23:20|285.5|282.6|285.42|282.52|285.54|282.64|285.41|282.51|25
1647329010000|2022-03-15 07:23:30|285.43|282.53|285.45|282.55|285.47|282.57|285.39|282.49|16
1647329020000|2022-03-15 07:23:40|285.46|282.56|285.43|282.53|285.52|282.62|285.43|282.53|27
1647329030000|2022-03-15 07:23:50|285.39|282.49|285.37|282.47|285.43|282.53|285.34|282.44|21
1647329040000|2022-03-15 07:24:00|285.39|282.49|285.28|282.38|285.43|282.53|285.27|282.37|26
1647329050000|2022-03-15 07:24:10|285.26|282.36|285.3|282.4|285.33|282.43|285.24|282.34|24
1647329060000|2022-03-15 07:24:20|285.31|282.41|285.35|282.45|285.37|282.47|285.28|282.38|24
1647329070000|2022-03-15 07:24:30|285.36|282.46|285.36|282.46|285.42|282.52|285.28|282.38|25
1647329080000|2022-03-15 07:24:40|285.33|282.43|285.08|282.18|285.34|282.44|285.08|282.18|23
1647329090000|2022-03-15 07:24:50|285.11|282.21|285.19|282.29|285.22|282.32|285.11|282.21|17
1647329100000|2022-03-15 07:25:00|285.21|282.31|285.2|282.3|285.24|282.34|285.2|282.3|25
1647329110000|2022-03-15 07:25:10|285.18|282.28|285.2|282.3|285.21|282.31|285.16|282.26|24
1647329120000|2022-03-15 07:25:20|285.19|282.29|285.11|282.21|285.19|282.29|285.11|282.21|20
1647329130000|2022-03-15 07:25:30|285.08|282.18|285.13|282.23|285.15|282.25|285.07|282.17|26
1647329140000|2022-03-15 07:25:40|285.15|282.25|285.13|282.23|285.17|282.27|285.11|282.21|20
1647329150000|2022-03-15 07:25:50|285.12|282.22|285.24|282.34|285.24|282.34|285.09|282.19|31
1647329160000|2022-03-15 07:26:00|285.26|282.36|285.15|282.25|285.3|282.4|285.15|282.25|26
1647329170000|2022-03-15 07:26:10|285.17|282.27|285.13|282.23|285.21|282.31|285.12|282.22|22
1647329180000|2022-03-15 07:26:20|285.12|282.22|285.07|282.17|285.14|282.24|285.05|282.15|14
1647329190000|2022-03-15 07:26:30|285.06|282.16|285.12|282.22|285.15|282.25|285.06|282.16|16
1647329200000|2022-03-15 07:26:40|285.16|282.26|285.17|282.27|285.21|282.31|285.11|282.21|16
1647329210000|2022-03-15 07:26:50|285.15|282.25|285.1|282.2|285.19|282.29|285.08|282.18|21
1647329220000|2022-03-15 07:27:00|285.08|282.18|285.08|282.18|285.13|282.23|285.05|282.15|25
1647329230000|2022-03-15 07:27:10|285.09|282.19|285.06|282.16|285.11|282.21|285.05|282.15|20
1647329240000|2022-03-15 07:27:20|285.08|282.18|285.01|282.11|285.14|282.24|285|282.1|22
1647329250000|2022-03-15 07:27:30|285.02|282.12|284.99|282.09|285.08|282.18|284.95|282.05|33
1647329260000|2022-03-15 07:27:40|284.98|282.08|284.92|282.02|284.98|282.08|284.9|282|23
1647329270000|2022-03-15 07:27:50|284.91|282.01|284.93|282.03|284.93|282.03|284.86|281.96|27
1647329280000|2022-03-15 07:28:00|284.94|282.04|284.9|282|284.95|282.05|284.88|281.98|20
1647329290000|2022-03-15 07:28:10|284.91|282.01|284.96|282.06|284.96|282.06|284.89|281.99|22
1647329300000|2022-03-15 07:28:20|284.99|282.09|285.02|282.12|285.03|282.13|284.98|282.08|19
1647329310000|2022-03-15 07:28:30|285.03|282.13|285.01|282.11|285.04|282.14|284.98|282.08|26
1647329320000|2022-03-15 07:28:40|285|282.1|285.15|282.25|285.16|282.26|285|282.1|24
1647329330000|2022-03-15 07:28:50|285.14|282.24|285.2|282.3|285.2|282.3|285.09|282.19|17
1647329340000|2022-03-15 07:29:00|285.21|282.31|285.19|282.29|285.22|282.32|285.19|282.29|17
1647329350000|2022-03-15 07:29:10|285.2|282.3|285.19|282.29|285.24|282.34|285.16|282.26|26
1647329360000|2022-03-15 07:29:20|285.21|282.31|285.2|282.3|285.21|282.31|285.17|282.27|15
1647329370000|2022-03-15 07:29:30|285.19|282.29|285.19|282.29|285.22|282.32|285.17|282.27|19
1647329380000|2022-03-15 07:29:40|285.18|282.28|285.19|282.29|285.2|282.3|285.16|282.26|14
1647329390000|2022-03-15 07:29:50|285.18|282.28|285.16|282.26|285.21|282.31|285.11|282.21|27
1647329400000|2022-03-15 07:30:00|285.15|282.25|285.05|282.15|285.17|282.27|285.01|282.11|26
1647329410000|2022-03-15 07:30:10|285.07|282.17|285|282.1|285.07|282.17|284.95|282.05|27
1647329420000|2022-03-15 07:30:20|285.01|282.11|285.12|282.22|285.12|282.22|285.01|282.11|21
1647329430000|2022-03-15 07:30:30|285.06|282.16|285.1|282.2|285.11|282.21|285.04|282.14|23
1647329440000|2022-03-15 07:30:40|285.08|282.18|285.21|282.31|285.21|282.31|285.06|282.16|23
1647329450000|2022-03-15 07:30:50|285.22|282.32|285.34|282.44|285.35|282.45|285.18|282.28|17
1647329460000|2022-03-15 07:31:00|285.35|282.45|285.39|282.49|285.39|282.49|285.33|282.43|11
1647329470000|2022-03-15 07:31:10|285.38|282.48|285.52|282.62|285.54|282.64|285.35|282.45|21
1647329480000|2022-03-15 07:31:20|285.53|282.63|285.42|282.52|285.53|282.63|285.41|282.51|13
1647329490000|2022-03-15 07:31:30|285.41|282.51|285.8|282.9|285.8|282.9|285.41|282.51|33
1647329500000|2022-03-15 07:31:40|285.79|282.89|285.7|282.8|285.84|282.94|285.65|282.75|35
1647329510000|2022-03-15 07:31:50|285.76|282.86|285.64|282.74|285.77|282.87|285.63|282.73|21
1647329520000|2022-03-15 07:32:00|285.63|282.73|285.52|282.62|285.66|282.76|285.5|282.6|25
1647329530000|2022-03-15 07:32:10|285.53|282.63|285.52|282.62|285.55|282.65|285.49|282.59|19
1647329540000|2022-03-15 07:32:20|285.53|282.63|285.34|282.44|285.53|282.63|285.32|282.42|22
1647329550000|2022-03-15 07:32:30|285.35|282.45|285.31|282.41|285.38|282.48|285.23|282.33|23
1647329560000|2022-03-15 07:32:40|285.32|282.42|285.28|282.38|285.33|282.43|285.2|282.3|23
1647329570000|2022-03-15 07:32:50|285.27|282.37|285.09|282.19|285.27|282.37|285.09|282.19|21
1647329580000|2022-03-15 07:33:00|285.14|282.24|285.04|282.14|285.16|282.26|285.02|282.12|22
1647329590000|2022-03-15 07:33:10|285.07|282.17|285.01|282.11|285.09|282.19|284.98|282.08|19
1647329600000|2022-03-15 07:33:20|285|282.1|284.96|282.06|285.05|282.15|284.95|282.05|25
1647329610000|2022-03-15 07:33:30|284.9|282|284.94|282.04|284.98|282.08|284.89|281.99|18
1647329620000|2022-03-15 07:33:40|284.97|282.07|285|282.1|285.06|282.16|284.94|282.04|29
1647329630000|2022-03-15 07:33:50|284.99|282.09|285.01|282.11|285.01|282.11|284.92|282.02|28
1647329640000|2022-03-15 07:34:00|284.99|282.09|285.01|282.11|285.01|282.11|284.89|281.99|26
1647329650000|2022-03-15 07:34:10|284.99|282.09|284.98|282.08|285.02|282.12|284.95|282.05|18
1647329660000|2022-03-15 07:34:20|284.97|282.07|284.98|282.08|285.02|282.12|284.88|281.98|23
1647329670000|2022-03-15 07:34:30|284.97|282.07|285.04|282.14|285.06|282.16|284.97|282.07|20
1647329680000|2022-03-15 07:34:40|285.09|282.19|285.24|282.34|285.24|282.34|285.07|282.17|19
1647329690000|2022-03-15 07:34:50|285.26|282.36|285.24|282.34|285.26|282.36|285.22|282.32|21
1647329700000|2022-03-15 07:35:00|285.25|282.35|285.17|282.27|285.3|282.4|285.17|282.27|21
1647329710000|2022-03-15 07:35:10|285.18|282.28|285.29|282.39|285.29|282.39|285.17|282.27|20
1647329720000|2022-03-15 07:35:20|285.28|282.38|285.17|282.27|285.28|282.38|285.12|282.22|18
1647329730000|2022-03-15 07:35:30|285.16|282.26|285.21|282.31|285.23|282.33|285.15|282.25|19
1647329740000|2022-03-15 07:35:40|285.23|282.33|285.2|282.3|285.24|282.34|285.19|282.29|22
1647329750000|2022-03-15 07:35:50|285.17|282.27|285.19|282.29|285.2|282.3|285.12|282.22|21
1647329760000|2022-03-15 07:36:00|285.18|282.28|285.1|282.2|285.19|282.29|285.04|282.14|17
1647329770000|2022-03-15 07:36:10|285.11|282.21|285.18|282.28|285.2|282.3|285.11|282.21|19
1647329780000|2022-03-15 07:36:20|285.19|282.29|285.19|282.29|285.2|282.3|285.14|282.24|15
1647329790000|2022-03-15 07:36:30|285.18|282.28|285.18|282.28|285.18|282.28|285.17|282.27|7
1647329800000|2022-03-15 07:36:40|285.19|282.29|285.18|282.28|285.19|282.29|285.16|282.26|12
1647329810000|2022-03-15 07:36:50|285.19|282.29|285.21|282.31|285.23|282.33|285.18|282.28|17
1647329820000|2022-03-15 07:37:00|285.22|282.32|285.28|282.38|285.31|282.41|285.19|282.29|29
1647329830000|2022-03-15 07:37:10|285.3|282.4|285.31|282.41|285.33|282.43|285.3|282.4|14
1647329840000|2022-03-15 07:37:20|285.32|282.42|285.47|282.57|285.52|282.62|285.32|282.42|24
1647329850000|2022-03-15 07:37:30|285.42|282.52|285.35|282.45|285.42|282.52|285.29|282.39|22
1647329860000|2022-03-15 07:37:40|285.36|282.46|285.37|282.47|285.39|282.49|285.33|282.43|24
1647329870000|2022-03-15 07:37:50|285.38|282.48|285.4|282.5|285.41|282.51|285.36|282.46|21
1647329880000|2022-03-15 07:38:00|285.42|282.52|285.4|282.5|285.42|282.52|285.35|282.45|21
1647329890000|2022-03-15 07:38:10|285.42|282.52|285.26|282.36|285.42|282.52|285.25|282.35|13
1647329900000|2022-03-15 07:38:20|285.2|282.3|285.28|282.38|285.29|282.39|285.19|282.29|14
1647329910000|2022-03-15 07:38:30|285.27|282.37|285.25|282.35|285.37|282.47|285.24|282.34|20
1647329920000|2022-03-15 07:38:40|285.27|282.37|285.33|282.43|285.38|282.48|285.23|282.33|18
1647329930000|2022-03-15 07:38:50|285.34|282.44|285.33|282.43|285.36|282.46|285.32|282.42|15
1647329940000|2022-03-15 07:39:00|285.35|282.45|285.33|282.43|285.36|282.46|285.3|282.4|10
1647329950000|2022-03-15 07:39:10|285.32|282.42|285.33|282.43|285.37|282.47|285.32|282.42|12
1647329960000|2022-03-15 07:39:20|285.32|282.42|285.35|282.45|285.37|282.47|285.32|282.42|11
1647329970000|2022-03-15 07:39:30|285.36|282.46|285.36|282.46|285.38|282.48|285.35|282.45|11
1647329980000|2022-03-15 07:39:40|285.38|282.48|285.33|282.43|285.38|282.48|285.33|282.43|11
1647329990000|2022-03-15 07:39:50|285.28|282.38|285.34|282.44|285.36|282.46|285.28|282.38|13
1647330000000|2022-03-15 07:40:00|285.35|282.45|285.32|282.42|285.36|282.46|285.31|282.41|18
1647330010000|2022-03-15 07:40:10|285.3|282.4|285.23|282.33|285.33|282.43|285.2|282.3|22
1647330020000|2022-03-15 07:40:20|285.22|282.32|285.19|282.29|285.22|282.32|285.16|282.26|21
1647330030000|2022-03-15 07:40:30|285.22|282.32|285.28|282.38|285.32|282.42|285.19|282.29|19
1647330040000|2022-03-15 07:40:40|285.3|282.4|285.22|282.32|285.33|282.43|285.19|282.29|23
1647330050000|2022-03-15 07:40:50|285.19|282.29|285.21|282.31|285.22|282.32|285.18|282.28|19
1647330060000|2022-03-15 07:41:00|285.23|282.33|285.25|282.35|285.25|282.35|285.21|282.31|19
1647330070000|2022-03-15 07:41:10|285.26|282.36|285.27|282.37|285.29|282.39|285.22|282.32|24
1647330080000|2022-03-15 07:41:20|285.26|282.36|285.38|282.48|285.38|282.48|285.24|282.34|16
1647330090000|2022-03-15 07:41:30|285.37|282.47|285.27|282.37|285.39|282.49|285.27|282.37|21
1647330100000|2022-03-15 07:41:40|285.29|282.39|285.35|282.45|285.36|282.46|285.24|282.34|20
1647330110000|2022-03-15 07:41:50|285.36|282.46|285.25|282.35|285.37|282.47|285.25|282.35|23
1647330120000|2022-03-15 07:42:00|285.26|282.36|285.29|282.39|285.32|282.42|285.24|282.34|24
1647330130000|2022-03-15 07:42:10|285.28|282.38|285.3|282.4|285.36|282.46|285.28|282.38|18
1647330140000|2022-03-15 07:42:20|285.31|282.41|285.25|282.35|285.33|282.43|285.23|282.33|25
1647330150000|2022-03-15 07:42:30|285.24|282.34|285.25|282.35|285.26|282.36|285.23|282.33|15
1647330160000|2022-03-15 07:42:40|285.24|282.34|285.25|282.35|285.26|282.36|285.22|282.32|16
1647330170000|2022-03-15 07:42:50|285.24|282.34|285.24|282.34|285.26|282.36|285.23|282.33|13
1647330180000|2022-03-15 07:43:00|285.23|282.33|285.24|282.34|285.24|282.34|285.17|282.27|29
1647330190000|2022-03-15 07:43:10|285.23|282.33|285.19|282.29|285.24|282.34|285.19|282.29|14
1647330200000|2022-03-15 07:43:20|285.18|282.28|285.19|282.29|285.2|282.3|285.18|282.28|15
1647330210000|2022-03-15 07:43:30|285.18|282.28|285.21|282.31|285.21|282.31|285.18|282.28|14
1647330220000|2022-03-15 07:43:40|285.2|282.3|285.19|282.29|285.21|282.31|285.19|282.29|15
1647330230000|2022-03-15 07:43:50|285.2|282.3|285.22|282.32|285.23|282.33|285.2|282.3|13
1647330240000|2022-03-15 07:44:00|285.23|282.33|285.19|282.29|285.23|282.33|285.17|282.27|10
1647330250000|2022-03-15 07:44:10|285.18|282.28|285.17|282.27|285.2|282.3|285.17|282.27|15
1647330260000|2022-03-15 07:44:20|285.16|282.26|285.15|282.25|285.18|282.28|285.13|282.23|16
1647330270000|2022-03-15 07:44:30|285.14|282.24|285.16|282.26|285.16|282.26|285.14|282.24|15
1647330280000|2022-03-15 07:44:40|285.15|282.25|285.01|282.11|285.16|282.26|285.01|282.11|19
1647330290000|2022-03-15 07:44:50|285.03|282.13|285.11|282.21|285.11|282.21|285.02|282.12|9
1647330300000|2022-03-15 07:45:00|285.1|282.2|285.08|282.18|285.11|282.21|285.05|282.15|21
1647330310000|2022-03-15 07:45:10|285.09|282.19|285.18|282.28|285.2|282.3|285.08|282.18|18
1647330320000|2022-03-15 07:45:20|285.19|282.29|285.02|282.12|285.2|282.3|285.02|282.12|28
1647330330000|2022-03-15 07:45:30|285.08|282.18|285.12|282.22|285.12|282.22|285.04|282.14|25
1647330340000|2022-03-15 07:45:40|285.11|282.21|285.16|282.26|285.17|282.27|285.1|282.2|14
1647330350000|2022-03-15 07:45:50|285.17|282.27|285.12|282.22|285.17|282.27|285.11|282.21|8
1647330360000|2022-03-15 07:46:00|285.13|282.23|285.15|282.25|285.15|282.25|285.13|282.23|5
1647330370000|2022-03-15 07:46:10|285.13|282.23|285.14|282.24|285.15|282.25|285.11|282.21|15
1647330380000|2022-03-15 07:46:20|285.13|282.23|285.14|282.24|285.14|282.24|285.13|282.23|8
1647330390000|2022-03-15 07:46:30|285.12|282.22|285.19|282.29|285.21|282.31|285.12|282.22|18
1647330400000|2022-03-15 07:46:40|285.16|282.26|285.15|282.25|285.2|282.3|285.11|282.21|20
1647330410000|2022-03-15 07:46:50|285.16|282.26|285.14|282.24|285.16|282.26|285.13|282.23|10
1647330420000|2022-03-15 07:47:00|285.13|282.23|285.11|282.21|285.16|282.26|285.08|282.18|22
1647330430000|2022-03-15 07:47:10|285.1|282.2|285.03|282.13|285.12|282.22|285|282.1|25
1647330440000|2022-03-15 07:47:20|285.01|282.11|285|282.1|285.03|282.13|284.99|282.09|6
1647330450000|2022-03-15 07:47:30|284.99|282.09|285.02|282.12|285.02|282.12|284.98|282.08|9
1647330460000|2022-03-15 07:47:40|285.01|282.11|285|282.1|285.02|282.12|285|282.1|6
1647330470000|2022-03-15 07:47:50|285.01|282.11|284.98|282.08|285.01|282.11|284.98|282.08|6
1647330480000|2022-03-15 07:48:00|284.99|282.09|284.88|281.98|284.99|282.09|284.86|281.96|20
1647330490000|2022-03-15 07:48:10|284.9|282|284.85|281.95|284.9|282|284.84|281.94|16
1647330500000|2022-03-15 07:48:20|284.84|281.94|284.94|282.04|284.97|282.07|284.84|281.94|16
1647330510000|2022-03-15 07:48:30|284.95|282.05|284.91|282.01|284.95|282.05|284.91|282.01|8
1647330520000|2022-03-15 07:48:40|284.92|282.02|284.92|282.02|284.94|282.04|284.92|282.02|13
1647330530000|2022-03-15 07:48:50|284.93|282.03|284.93|282.03|284.94|282.04|284.91|282.01|13
1647330540000|2022-03-15 07:49:00|284.92|282.02|284.93|282.03|284.93|282.03|284.91|282.01|4
1647330550000|2022-03-15 07:49:10|284.92|282.02|284.91|282.01|284.92|282.02|284.91|282.01|2
1647330560000|2022-03-15 07:49:20|284.9|282|284.86|281.96|284.9|282|284.84|281.94|13
1647330570000|2022-03-15 07:49:30|284.85|281.95|284.84|281.94|284.86|281.96|284.82|281.92|19
1647330580000|2022-03-15 07:49:40|284.85|281.95|284.83|281.93|284.85|281.95|284.83|281.93|3
1647330590000|2022-03-15 07:49:50|284.84|281.94|284.91|282.01|284.94|282.04|284.83|281.93|23
1647330600000|2022-03-15 07:50:00|284.89|281.99|284.85|281.95|284.95|282.05|284.85|281.95|20
1647330610000|2022-03-15 07:50:10|284.86|281.96|284.96|282.06|284.97|282.07|284.86|281.96|16
1647330620000|2022-03-15 07:50:20|284.97|282.07|285.15|282.25|285.15|282.25|284.95|282.05|23
1647330630000|2022-03-15 07:50:30|285.14|282.24|285.19|282.29|285.19|282.29|285.09|282.19|13
1647330640000|2022-03-15 07:50:40|285.09|282.19|285.13|282.23|285.21|282.31|285.09|282.19|24
1647330650000|2022-03-15 07:50:50|285.11|282.21|285.13|282.23|285.15|282.25|285.11|282.21|18
1647330660000|2022-03-15 07:51:00|285.14|282.24|285.16|282.26|285.16|282.26|285.13|282.23|18
1647330670000|2022-03-15 07:51:10|285.17|282.27|285.16|282.26|285.17|282.27|285.14|282.24|17
1647330680000|2022-03-15 07:51:20|285.15|282.25|285.16|282.26|285.18|282.28|285.14|282.24|16
1647330690000|2022-03-15 07:51:30|285.15|282.25|285.12|282.22|285.16|282.26|285.12|282.22|21
1647330700000|2022-03-15 07:51:40|285.15|282.25|285.26|282.36|285.34|282.44|285.15|282.25|27
1647330710000|2022-03-15 07:51:50|285.27|282.37|285.23|282.33|285.33|282.43|285.21|282.31|28
1647330720000|2022-03-15 07:52:00|285.24|282.34|285.28|282.38|285.33|282.43|285.21|282.31|26
1647330730000|2022-03-15 07:52:10|285.3|282.4|285.14|282.24|285.3|282.4|285.12|282.22|21
1647330740000|2022-03-15 07:52:20|285.15|282.25|285.13|282.23|285.21|282.31|285.12|282.22|26
1647330750000|2022-03-15 07:52:30|285.14|282.24|285.24|282.34|285.27|282.37|285.13|282.23|25
1647330760000|2022-03-15 07:52:40|285.25|282.35|285.19|282.29|285.27|282.37|285.16|282.26|26
1647330770000|2022-03-15 07:52:50|285.21|282.31|285.16|282.26|285.21|282.31|285.12|282.22|22
1647330780000|2022-03-15 07:53:00|285.17|282.27|285.14|282.24|285.17|282.27|285.13|282.23|16
1647330790000|2022-03-15 07:53:10|285.13|282.23|285.41|282.51|285.51|282.61|285.13|282.23|30
1647330800000|2022-03-15 07:53:20|285.44|282.54|285.31|282.41|285.44|282.54|285.31|282.41|28
1647330810000|2022-03-15 07:53:30|285.29|282.39|285.15|282.25|285.29|282.39|285.15|282.25|23
1647330820000|2022-03-15 07:53:40|285.14|282.24|285.15|282.25|285.17|282.27|285.11|282.21|25
1647330830000|2022-03-15 07:53:50|285.16|282.26|285.13|282.23|285.16|282.26|285.11|282.21|18
1647330840000|2022-03-15 07:54:00|285.12|282.22|285.13|282.23|285.14|282.24|285.11|282.21|21
1647330850000|2022-03-15 07:54:10|285.16|282.26|285.03|282.13|285.16|282.26|285.03|282.13|29
1647330860000|2022-03-15 07:54:20|285.04|282.14|285.04|282.14|285.08|282.18|285.04|282.14|7
1647330870000|2022-03-15 07:54:30|285.03|282.13|285.08|282.18|285.12|282.22|285.02|282.12|17
1647330880000|2022-03-15 07:54:40|285.09|282.19|285.13|282.23|285.13|282.23|285.09|282.19|5
1647330890000|2022-03-15 07:54:50|285.12|282.22|285.13|282.23|285.14|282.24|285.11|282.21|18
1647330900000|2022-03-15 07:55:00|285.12|282.22|285.17|282.27|285.17|282.27|285.12|282.22|15
1647330910000|2022-03-15 07:55:10|285.18|282.28|285.2|282.3|285.2|282.3|285.13|282.23|21
1647330920000|2022-03-15 07:55:20|285.19|282.29|285.15|282.25|285.19|282.29|285.14|282.24|10
1647330930000|2022-03-15 07:55:30|285.16|282.26|285.17|282.27|285.18|282.28|285.15|282.25|16
1647330940000|2022-03-15 07:55:40|285.14|282.24|285.17|282.27|285.18|282.28|285.14|282.24|10
1647330950000|2022-03-15 07:55:50|285.16|282.26|285.12|282.22|285.18|282.28|285.12|282.22|15
1647330960000|2022-03-15 07:56:00|285.11|282.21|285.11|282.21|285.11|282.21|285.11|282.21|1
1647330970000|2022-03-15 07:56:10|285.12|282.22|285.16|282.26|285.17|282.27|285.11|282.21|17
1647330980000|2022-03-15 07:56:20|285.17|282.27|285.15|282.25|285.17|282.27|285.13|282.23|13
1647330990000|2022-03-15 07:56:30|285.16|282.26|285.16|282.26|285.19|282.29|285.14|282.24|14
1647331000000|2022-03-15 07:56:40|285.17|282.27|285.13|282.23|285.2|282.3|285.13|282.23|10
1647331010000|2022-03-15 07:56:50|285.14|282.24|285.12|282.22|285.15|282.25|285.12|282.22|11
1647331020000|2022-03-15 07:57:00|285.11|282.21|285.14|282.24|285.14|282.24|285.11|282.21|6
1647331030000|2022-03-15 07:57:10|285.13|282.23|285.14|282.24|285.14|282.24|285.11|282.21|7
1647331040000|2022-03-15 07:57:20|285.16|282.26|285.14|282.24|285.17|282.27|285.14|282.24|10
1647331050000|2022-03-15 07:57:30|285.13|282.23|285.12|282.22|285.14|282.24|285.12|282.22|6
1647331060000|2022-03-15 07:57:40|285.13|282.23|285.12|282.22|285.14|282.24|285.12|282.22|14
1647331070000|2022-03-15 07:57:50|285.13|282.23|285.09|282.19|285.13|282.23|285.07|282.17|18
1647331080000|2022-03-15 07:58:00|285.1|282.2|285.12|282.22|285.12|282.22|285.08|282.18|19
1647331090000|2022-03-15 07:58:10|285.13|282.23|285.15|282.25|285.15|282.25|285.12|282.22|4
1647331100000|2022-03-15 07:58:20|285.14|282.24|285.2|282.3|285.2|282.3|285.14|282.24|14
1647331110000|2022-03-15 07:58:30|285.19|282.29|285.17|282.27|285.19|282.29|285.15|282.25|16
1647331120000|2022-03-15 07:58:40|285.18|282.28|285.17|282.27|285.18|282.28|285.16|282.26|7
1647331130000|2022-03-15 07:58:50|285.18|282.28|285.23|282.33|285.25|282.35|285.18|282.28|18
1647331140000|2022-03-15 07:59:00|285.24|282.34|285.22|282.32|285.26|282.36|285.22|282.32|22
1647331150000|2022-03-15 07:59:10|285.24|282.34|285.23|282.33|285.25|282.35|285.22|282.32|18
1647331160000|2022-03-15 07:59:20|285.24|282.34|285.25|282.35|285.28|282.38|285.22|282.32|18
1647331170000|2022-03-15 07:59:30|285.24|282.34|285.34|282.44|285.37|282.47|285.24|282.34|26
1647331180000|2022-03-15 07:59:40|285.35|282.45|285.43|282.53|285.46|282.56|285.35|282.45|23
1647331190000|2022-03-15 07:59:50|285.42|282.52|285.49|282.59|285.49|282.59|285.41|282.51|18
1647331200000|2022-03-15 08:00:00|285.46|282.56|285.48|282.58|285.49|282.59|285.46|282.56|13
1647331210000|2022-03-15 08:00:10|285.47|282.57|285.25|282.35|285.48|282.58|285.25|282.35|27
1647331220000|2022-03-15 08:00:20|285.26|282.36|285.22|282.32|285.27|282.37|285.21|282.31|13
1647331230000|2022-03-15 08:00:30|285.21|282.31|285.27|282.37|285.28|282.38|285.21|282.31|10
1647331240000|2022-03-15 08:00:40|285.24|282.34|285.26|282.36|285.27|282.37|285.24|282.34|8
1647331250000|2022-03-15 08:00:50|285.24|282.34|285.24|282.34|285.26|282.36|285.23|282.33|10
1647331260000|2022-03-15 08:01:00|285.28|282.38|285.2|282.3|285.37|282.47|285.2|282.3|26
1647331270000|2022-03-15 08:01:10|285.19|282.29|285.28|282.38|285.28|282.38|285.19|282.29|23
1647331280000|2022-03-15 08:01:20|285.24|282.34|285.25|282.35|285.28|282.38|285.24|282.34|16
1647331290000|2022-03-15 08:01:30|285.24|282.34|285.19|282.29|285.25|282.35|285.19|282.29|13
1647331300000|2022-03-15 08:01:40|285.2|282.3|285.11|282.21|285.2|282.3|285.07|282.17|12
1647331310000|2022-03-15 08:01:50|285.06|282.16|285.02|282.12|285.07|282.17|285|282.1|24
1647331320000|2022-03-15 08:02:00|285.01|282.11|284.91|282.01|285.04|282.14|284.86|281.96|24
1647331330000|2022-03-15 08:02:10|284.87|281.97|284.84|281.94|284.92|282.02|284.81|281.91|27
1647331340000|2022-03-15 08:02:20|284.85|281.95|284.82|281.92|284.88|281.98|284.79|281.89|22
1647331350000|2022-03-15 08:02:30|284.84|281.94|284.82|281.92|284.86|281.96|284.81|281.91|21
1647331360000|2022-03-15 08:02:40|284.8|281.9|284.6|281.7|284.8|281.9|284.59|281.69|18
1647331370000|2022-03-15 08:02:50|284.61|281.71|284.59|281.69|284.65|281.75|284.54|281.64|18
1647331380000|2022-03-15 08:03:00|284.6|281.7|284.53|281.63|284.6|281.7|284.5|281.6|26
1647331390000|2022-03-15 08:03:10|284.52|281.62|284.56|281.66|284.56|281.66|284.5|281.6|16
1647331400000|2022-03-15 08:03:20|284.55|281.65|284.21|281.31|284.56|281.66|284.21|281.31|25
1647331410000|2022-03-15 08:03:30|284.22|281.32|284.15|281.25|284.23|281.33|284.15|281.25|22
1647331420000|2022-03-15 08:03:40|284.16|281.26|284.29|281.39|284.32|281.42|284.12|281.22|25
1647331430000|2022-03-15 08:03:50|284.27|281.37|284.24|281.34|284.28|281.38|284.19|281.29|26
1647331440000|2022-03-15 08:04:00|284.22|281.32|284.11|281.21|284.23|281.33|284.07|281.17|14
1647331450000|2022-03-15 08:04:10|284.15|281.25|284.1|281.2|284.17|281.27|284.05|281.15|21
1647331460000|2022-03-15 08:04:20|284.08|281.18|284.05|281.15|284.1|281.2|284.03|281.13|25
1647331470000|2022-03-15 08:04:30|284.06|281.16|284.18|281.28|284.18|281.28|284.06|281.16|15
1647331480000|2022-03-15 08:04:40|284.15|281.25|284.1|281.2|284.21|281.31|284.1|281.2|19
1647331490000|2022-03-15 08:04:50|284.09|281.19|284.15|281.25|284.15|281.25|284.04|281.14|17
1647331500000|2022-03-15 08:05:00|284.16|281.26|284.13|281.23|284.2|281.3|284.1|281.2|19
1647331510000|2022-03-15 08:05:10|284.14|281.24|284.28|281.38|284.28|281.38|284.14|281.24|19
1647331520000|2022-03-15 08:05:20|284.29|281.39|284.37|281.47|284.37|281.47|284.26|281.36|23
1647331530000|2022-03-15 08:05:30|284.38|281.48|284.42|281.52|284.42|281.52|284.35|281.45|14
1647331540000|2022-03-15 08:05:40|284.41|281.51|284.38|281.48|284.42|281.52|284.34|281.44|28
1647331550000|2022-03-15 08:05:50|284.39|281.49|284.45|281.55|284.52|281.62|284.39|281.49|24
1647331560000|2022-03-15 08:06:00|284.46|281.56|284.62|281.72|284.62|281.72|284.46|281.56|27
1647331570000|2022-03-15 08:06:10|284.65|281.75|284.81|281.91|284.82|281.92|284.65|281.75|28
1647331580000|2022-03-15 08:06:20|284.82|281.92|284.84|281.94|284.84|281.94|284.77|281.87|24
1647331590000|2022-03-15 08:06:30|284.83|281.93|284.82|281.92|284.83|281.93|284.78|281.88|20
1647331600000|2022-03-15 08:06:40|284.83|281.93|285.22|282.32|285.24|282.34|284.83|281.93|29
1647331610000|2022-03-15 08:06:50|285.21|282.31|285.4|282.5|285.41|282.51|285.2|282.3|21
1647331620000|2022-03-15 08:07:00|285.39|282.49|285.41|282.51|285.44|282.54|285.37|282.47|19
1647331630000|2022-03-15 08:07:10|285.43|282.53|285.48|282.58|285.53|282.63|285.4|282.5|30
1647331640000|2022-03-15 08:07:20|285.47|282.57|285.57|282.67|285.59|282.69|285.47|282.57|17
1647331650000|2022-03-15 08:07:30|285.58|282.68|285.61|282.71|285.97|283.07|285.58|282.68|27
1647331660000|2022-03-15 08:07:40|285.58|282.68|285.27|282.37|285.68|282.78|285.27|282.37|29
1647331670000|2022-03-15 08:07:50|285.28|282.38|285.48|282.58|285.48|282.58|285.24|282.34|23
1647331680000|2022-03-15 08:08:00|285.51|282.61|285.65|282.75|285.73|282.83|285.51|282.61|30
1647331690000|2022-03-15 08:08:10|285.63|282.73|285.49|282.59|285.63|282.73|285.47|282.57|26
1647331700000|2022-03-15 08:08:20|285.48|282.58|285.48|282.58|285.49|282.59|285.42|282.52|12
1647331710000|2022-03-15 08:08:30|285.47|282.57|285.53|282.63|285.57|282.67|285.46|282.56|17
1647331720000|2022-03-15 08:08:40|285.54|282.64|285.24|282.34|285.54|282.64|285.24|282.34|20
1647331730000|2022-03-15 08:08:50|285.25|282.35|285.23|282.33|285.31|282.41|285.22|282.32|13
1647331740000|2022-03-15 08:09:00|285.22|282.32|285.22|282.32|285.27|282.37|285.2|282.3|14
1647331750000|2022-03-15 08:09:10|285.21|282.31|285.04|282.14|285.22|282.32|285.03|282.13|18
1647331760000|2022-03-15 08:09:20|285.06|282.16|284.96|282.06|285.07|282.17|284.93|282.03|26
1647331770000|2022-03-15 08:09:30|284.97|282.07|284.93|282.03|284.99|282.09|284.93|282.03|19
1647331780000|2022-03-15 08:09:40|284.94|282.04|284.73|281.83|284.94|282.04|284.67|281.77|27
1647331790000|2022-03-15 08:09:50|284.69|281.79|284.44|281.54|284.69|281.79|284.44|281.54|24
1647331800000|2022-03-15 08:10:00|284.43|281.53|284.4|281.5|284.51|281.61|284.33|281.43|27
1647331810000|2022-03-15 08:10:10|284.45|281.55|284.39|281.49|284.45|281.55|284.35|281.45|17
1647331820000|2022-03-15 08:10:20|284.4|281.5|284.23|281.33|284.4|281.5|284.23|281.33|27
1647331830000|2022-03-15 08:10:30|284.27|281.37|283.95|281.05|284.27|281.37|283.95|281.05|26
1647331840000|2022-03-15 08:10:40|283.96|281.06|284.09|281.19|284.13|281.23|283.96|281.06|23
1647331850000|2022-03-15 08:10:50|284.1|281.2|284.07|281.17|284.13|281.23|284.05|281.15|22
1647331860000|2022-03-15 08:11:00|284.04|281.14|284.27|281.37|284.27|281.37|284.02|281.12|26
1647331870000|2022-03-15 08:11:10|284.26|281.36|284.04|281.14|284.3|281.4|284.04|281.14|31
1647331880000|2022-03-15 08:11:20|284.03|281.13|284.07|281.17|284.2|281.3|284.03|281.13|25
1647331890000|2022-03-15 08:11:30|284.11|281.21|284.1|281.2|284.16|281.26|284.04|281.14|28
1647331900000|2022-03-15 08:11:40|284.08|281.18|284.03|281.13|284.1|281.2|283.98|281.08|20
1647331910000|2022-03-15 08:11:50|284.05|281.15|284.1|281.2|284.11|281.21|284.03|281.13|22
1647331920000|2022-03-15 08:12:00|284.11|281.21|283.96|281.06|284.12|281.22|283.96|281.06|23
1647331930000|2022-03-15 08:12:10|283.94|281.04|284.3|281.4|284.3|281.4|283.91|281.01|26
1647331940000|2022-03-15 08:12:20|284.34|281.44|284.6|281.7|284.62|281.72|284.34|281.44|33
1647331950000|2022-03-15 08:12:30|284.58|281.68|284.6|281.7|284.61|281.71|284.53|281.63|20
1647331960000|2022-03-15 08:12:40|284.59|281.69|284.66|281.76|284.67|281.77|284.56|281.66|23
1647331970000|2022-03-15 08:12:50|284.71|281.81|284.64|281.74|284.75|281.85|284.61|281.71|25
1647331980000|2022-03-15 08:13:00|284.65|281.75|284.55|281.65|284.65|281.75|284.53|281.63|18
1647331990000|2022-03-15 08:13:10|284.54|281.64|284.74|281.84|284.74|281.84|284.54|281.64|26
1647332000000|2022-03-15 08:13:20|284.75|281.85|284.99|282.09|284.99|282.09|284.71|281.81|25
1647332010000|2022-03-15 08:13:30|284.97|282.07|285.01|282.11|285.04|282.14|284.97|282.07|18
1647332020000|2022-03-15 08:13:40|284.99|282.09|285.04|282.14|285.04|282.14|284.92|282.02|22
1647332030000|2022-03-15 08:13:50|285.03|282.13|285|282.1|285.05|282.15|284.98|282.08|25
1647332040000|2022-03-15 08:14:00|285.03|282.13|285.09|282.19|285.09|282.19|284.93|282.03|17
1647332050000|2022-03-15 08:14:10|285.08|282.18|285.26|282.36|285.37|282.47|285.04|282.14|31
1647332060000|2022-03-15 08:14:20|285.25|282.35|285.46|282.56|285.46|282.56|285.25|282.35|14
1647332070000|2022-03-15 08:14:30|285.49|282.59|285.62|282.72|285.62|282.72|285.44|282.54|27
1647332080000|2022-03-15 08:14:40|285.61|282.71|285.67|282.77|285.71|282.81|285.61|282.71|17
1647332090000|2022-03-15 08:14:50|285.69|282.79|285.95|283.05|285.99|283.09|285.67|282.77|29
1647332100000|2022-03-15 08:15:00|285.96|283.06|285.89|282.99|285.96|283.06|285.86|282.96|26
1647332110000|2022-03-15 08:15:10|285.93|283.03|286|283.1|286|283.1|285.92|283.02|17
1647332120000|2022-03-15 08:15:20|285.99|283.09|285.95|283.05|286|283.1|285.91|283.01|22
1647332130000|2022-03-15 08:15:30|285.96|283.06|285.85|282.95|285.97|283.07|285.82|282.92|23
1647332140000|2022-03-15 08:15:40|285.89|282.99|285.53|282.63|285.89|282.99|285.52|282.62|27
1647332150000|2022-03-15 08:15:50|285.55|282.65|285.25|282.35|285.57|282.67|285.25|282.35|26
1647332160000|2022-03-15 08:16:00|285.22|282.32|285.24|282.34|285.25|282.35|285.02|282.12|25
1647332170000|2022-03-15 08:16:10|285.25|282.35|285.18|282.28|285.28|282.38|285.15|282.25|27
1647332180000|2022-03-15 08:16:20|285.2|282.3|285.09|282.19|285.28|282.38|285.07|282.17|27
1647332190000|2022-03-15 08:16:30|285.04|282.14|284.95|282.05|285.1|282.2|284.89|281.99|25
1647332200000|2022-03-15 08:16:40|284.96|282.06|284.97|282.07|285.01|282.11|284.95|282.05|23
1647332210000|2022-03-15 08:16:50|284.96|282.06|285.08|282.18|285.1|282.2|284.95|282.05|18
1647332220000|2022-03-15 08:17:00|285.07|282.17|285.16|282.26|285.2|282.3|285.07|282.17|18
1647332230000|2022-03-15 08:17:10|285.15|282.25|285.15|282.25|285.15|282.25|285.13|282.23|20
1647332240000|2022-03-15 08:17:20|285.14|282.24|285.2|282.3|285.23|282.33|285.11|282.21|17
1647332250000|2022-03-15 08:17:30|285.19|282.29|285.16|282.26|285.19|282.29|285.13|282.23|21
1647332260000|2022-03-15 08:17:40|285.17|282.27|285.18|282.28|285.18|282.28|285.16|282.26|16
1647332270000|2022-03-15 08:17:50|285.17|282.27|285.25|282.35|285.27|282.37|285.17|282.27|14
1647332280000|2022-03-15 08:18:00|285.26|282.36|285.2|282.3|285.27|282.37|285.17|282.27|15
1647332290000|2022-03-15 08:18:10|285.18|282.28|285.26|282.36|285.28|282.38|285.14|282.24|25
1647332300000|2022-03-15 08:18:20|285.27|282.37|285.15|282.25|285.27|282.37|285.15|282.25|13
1647332310000|2022-03-15 08:18:30|285.14|282.24|285.06|282.16|285.16|282.26|285.06|282.16|21
1647332320000|2022-03-15 08:18:40|285.04|282.14|285.07|282.17|285.07|282.17|284.99|282.09|19
1647332330000|2022-03-15 08:18:50|285.06|282.16|285.04|282.14|285.07|282.17|285.03|282.13|14
1647332340000|2022-03-15 08:19:00|285.05|282.15|284.98|282.08|285.05|282.15|284.97|282.07|19
1647332350000|2022-03-15 08:19:10|284.97|282.07|284.82|281.92|284.98|282.08|284.8|281.9|26
1647332360000|2022-03-15 08:19:20|284.83|281.93|284.84|281.94|284.86|281.96|284.81|281.91|20
1647332370000|2022-03-15 08:19:30|284.85|281.95|284.77|281.87|284.85|281.95|284.75|281.85|20
1647332380000|2022-03-15 08:19:40|284.78|281.88|284.73|281.83|284.78|281.88|284.73|281.83|17
1647332390000|2022-03-15 08:19:50|284.74|281.84|284.69|281.79|284.76|281.86|284.66|281.76|20
1647332400000|2022-03-15 08:20:00|284.68|281.78|284.66|281.76|284.69|281.79|284.66|281.76|10
1647332410000|2022-03-15 08:20:10|284.68|281.78|284.65|281.75|284.69|281.79|284.62|281.72|19
1647332420000|2022-03-15 08:20:20|284.62|281.72|284.84|281.94|284.86|281.96|284.62|281.72|18
1647332430000|2022-03-15 08:20:30|284.83|281.93|284.76|281.86|284.83|281.93|284.76|281.86|17
1647332440000|2022-03-15 08:20:40|284.78|281.88|284.89|281.99|284.91|282.01|284.78|281.88|17
1647332450000|2022-03-15 08:20:50|284.91|282.01|285.07|282.17|285.09|282.19|284.9|282|30
1647332460000|2022-03-15 08:21:00|285.08|282.18|285.07|282.17|285.09|282.19|285|282.1|28
1647332470000|2022-03-15 08:21:10|285.08|282.18|285.26|282.36|285.26|282.36|285.08|282.18|30
1647332480000|2022-03-15 08:21:20|285.27|282.37|285.28|282.38|285.31|282.41|285.25|282.35|17
1647332490000|2022-03-15 08:21:30|285.27|282.37|285.44|282.54|285.45|282.55|285.25|282.35|25
1647332500000|2022-03-15 08:21:40|285.45|282.55|285.49|282.59|285.5|282.6|285.42|282.52|20
1647332510000|2022-03-15 08:21:50|285.48|282.58|285.31|282.41|285.49|282.59|285.3|282.4|20
1647332520000|2022-03-15 08:22:00|285.27|282.37|285.08|282.18|285.27|282.37|285.06|282.16|18
1647332530000|2022-03-15 08:22:10|285.1|282.2|285.09|282.19|285.14|282.24|285.08|282.18|18
1647332540000|2022-03-15 08:22:20|285.08|282.18|285.1|282.2|285.14|282.24|285.08|282.18|17
1647332550000|2022-03-15 08:22:30|285.09|282.19|285.02|282.12|285.1|282.2|284.99|282.09|21
1647332560000|2022-03-15 08:22:40|285.08|282.18|285.23|282.33|285.24|282.34|285.04|282.14|19
1647332570000|2022-03-15 08:22:50|285.22|282.32|285.24|282.34|285.25|282.35|285.2|282.3|19
1647332580000|2022-03-15 08:23:00|285.25|282.35|285.38|282.48|285.38|282.48|285.24|282.34|20
1647332590000|2022-03-15 08:23:10|285.4|282.5|285.39|282.49|285.44|282.54|285.33|282.43|16
1647332600000|2022-03-15 08:23:20|285.38|282.48|285.45|282.55|285.5|282.6|285.37|282.47|18
1647332610000|2022-03-15 08:23:30|285.44|282.54|285.49|282.59|285.51|282.61|285.44|282.54|13
1647332620000|2022-03-15 08:23:40|285.48|282.58|285.54|282.64|285.59|282.69|285.45|282.55|18
1647332630000|2022-03-15 08:23:50|285.53|282.63|285.56|282.66|285.56|282.66|285.53|282.63|9
1647332640000|2022-03-15 08:24:00|285.54|282.64|285.6|282.7|285.64|282.74|285.54|282.64|19
1647332650000|2022-03-15 08:24:10|285.62|282.72|285.57|282.67|285.63|282.73|285.57|282.67|18
1647332660000|2022-03-15 08:24:20|285.58|282.68|285.57|282.67|285.58|282.68|285.55|282.65|9
1647332670000|2022-03-15 08:24:30|285.58|282.68|285.55|282.65|285.58|282.68|285.55|282.65|11
1647332680000|2022-03-15 08:24:40|285.57|282.67|285.47|282.57|285.58|282.68|285.47|282.57|11
1647332690000|2022-03-15 08:24:50|285.48|282.58|285.54|282.64|285.56|282.66|285.47|282.57|20
1647332700000|2022-03-15 08:25:00|285.52|282.62|285.58|282.68|285.61|282.71|285.52|282.62|17
1647332710000|2022-03-15 08:25:10|285.57|282.67|285.56|282.66|285.58|282.68|285.55|282.65|14
1647332720000|2022-03-15 08:25:20|285.57|282.67|285.6|282.7|285.6|282.7|285.54|282.64|16
1647332730000|2022-03-15 08:25:30|285.59|282.69|285.74|282.84|285.78|282.88|285.58|282.68|20
1647332740000|2022-03-15 08:25:40|285.78|282.88|285.72|282.82|285.81|282.91|285.69|282.79|27
1647332750000|2022-03-15 08:25:50|285.71|282.81|285.77|282.87|285.8|282.9|285.71|282.81|20
1647332760000|2022-03-15 08:26:00|285.72|282.82|285.72|282.82|285.77|282.87|285.7|282.8|18
1647332770000|2022-03-15 08:26:10|285.73|282.83|285.76|282.86|285.76|282.86|285.7|282.8|12
1647332780000|2022-03-15 08:26:20|285.74|282.84|285.78|282.88|285.79|282.89|285.74|282.84|14
1647332790000|2022-03-15 08:26:30|285.79|282.89|285.65|282.75|285.79|282.89|285.65|282.75|15
1647332800000|2022-03-15 08:26:40|285.66|282.76|285.66|282.76|285.67|282.77|285.65|282.75|7
1647332810000|2022-03-15 08:26:50|285.67|282.77|285.58|282.68|285.67|282.77|285.57|282.67|20
1647332820000|2022-03-15 08:27:00|285.57|282.67|285.55|282.65|285.58|282.68|285.53|282.63|14
1647332830000|2022-03-15 08:27:10|285.54|282.64|285.6|282.7|285.63|282.73|285.54|282.64|18
1647332840000|2022-03-15 08:27:20|285.59|282.69|285.64|282.74|285.66|282.76|285.57|282.67|16
1647332850000|2022-03-15 08:27:30|285.63|282.73|285.57|282.67|285.63|282.73|285.57|282.67|18
1647332860000|2022-03-15 08:27:40|285.58|282.68|285.52|282.62|285.58|282.68|285.5|282.6|20
1647332870000|2022-03-15 08:27:50|285.53|282.63|285.55|282.65|285.56|282.66|285.52|282.62|14
1647332880000|2022-03-15 08:28:00|285.56|282.66|285.55|282.65|285.56|282.66|285.46|282.56|26
1647332890000|2022-03-15 08:28:10|285.56|282.66|285.54|282.64|285.56|282.66|285.52|282.62|13
1647332900000|2022-03-15 08:28:20|285.53|282.63|285.52|282.62|285.53|282.63|285.5|282.6|18
1647332910000|2022-03-15 08:28:30|285.53|282.63|285.45|282.55|285.53|282.63|285.45|282.55|18
1647332920000|2022-03-15 08:28:40|285.44|282.54|285.35|282.45|285.45|282.55|285.31|282.41|20
1647332930000|2022-03-15 08:28:50|285.36|282.46|285.34|282.44|285.39|282.49|285.34|282.44|16
1647332940000|2022-03-15 08:29:00|285.33|282.43|285.29|282.39|285.33|282.43|285.28|282.38|17
1647332950000|2022-03-15 08:29:10|285.32|282.42|285.22|282.32|285.33|282.43|285.17|282.27|30
1647332960000|2022-03-15 08:29:20|285.23|282.33|285.33|282.43|285.34|282.44|285.23|282.33|20
1647332970000|2022-03-15 08:29:30|285.32|282.42|285.31|282.41|285.34|282.44|285.3|282.4|14
1647332980000|2022-03-15 08:29:40|285.32|282.42|285.28|282.38|285.32|282.42|285.26|282.36|13
1647332990000|2022-03-15 08:29:50|285.27|282.37|285.28|282.38|285.28|282.38|285.25|282.35|12
1647333000000|2022-03-15 08:30:00|285.27|282.37|285.26|282.36|285.28|282.38|285.24|282.34|18
1647333010000|2022-03-15 08:30:10|285.28|282.38|285.09|282.19|285.28|282.38|285.09|282.19|21
1647333020000|2022-03-15 08:30:20|285.13|282.23|285.2|282.3|285.21|282.31|285.09|282.19|27
1647333030000|2022-03-15 08:30:30|285.18|282.28|285.15|282.25|285.21|282.31|285.14|282.24|19
1647333040000|2022-03-15 08:30:40|285.14|282.24|285.19|282.29|285.22|282.32|285.13|282.23|19
1647333050000|2022-03-15 08:30:50|285.2|282.3|285.18|282.28|285.2|282.3|285.17|282.27|9
1647333060000|2022-03-15 08:31:00|285.17|282.27|285.21|282.31|285.21|282.31|285.17|282.27|12
1647333070000|2022-03-15 08:31:10|285.2|282.3|285.26|282.36|285.26|282.36|285.18|282.28|12
1647333080000|2022-03-15 08:31:20|285.31|282.41|285.3|282.4|285.34|282.44|285.26|282.36|25
1647333090000|2022-03-15 08:31:30|285.29|282.39|285.41|282.51|285.43|282.53|285.29|282.39|19
1647333100000|2022-03-15 08:31:40|285.42|282.52|285.44|282.54|285.45|282.55|285.39|282.49|18
1647333110000|2022-03-15 08:31:50|285.43|282.53|285.45|282.55|285.46|282.56|285.39|282.49|18
1647333120000|2022-03-15 08:32:00|285.44|282.54|285.42|282.52|285.44|282.54|285.4|282.5|5
1647333130000|2022-03-15 08:32:10|285.46|282.56|285.38|282.48|285.46|282.56|285.38|282.48|6
1647333140000|2022-03-15 08:32:20|285.37|282.47|285.23|282.33|285.4|282.5|285.23|282.33|17
1647333150000|2022-03-15 08:32:30|285.25|282.35|285.27|282.37|285.3|282.4|285.25|282.35|10
1647333160000|2022-03-15 08:32:40|285.28|282.38|285.33|282.43|285.35|282.45|285.27|282.37|14
1647333170000|2022-03-15 08:32:50|285.34|282.44|285.42|282.52|285.43|282.53|285.33|282.43|16
1647333180000|2022-03-15 08:33:00|285.43|282.53|285.43|282.53|285.44|282.54|285.41|282.51|8
1647333190000|2022-03-15 08:33:10|285.44|282.54|285.4|282.5|285.45|282.55|285.37|282.47|21
1647333200000|2022-03-15 08:33:20|285.41|282.51|285.43|282.53|285.43|282.53|285.4|282.5|3
1647333210000|2022-03-15 08:33:30|285.44|282.54|285.41|282.51|285.44|282.54|285.39|282.49|11
1647333220000|2022-03-15 08:33:40|285.43|282.53|285.56|282.66|285.56|282.66|285.43|282.53|8
1647333230000|2022-03-15 08:33:50|285.58|282.68|285.64|282.74|285.64|282.74|285.58|282.68|7
1647333240000|2022-03-15 08:34:00|285.62|282.72|285.72|282.82|285.72|282.82|285.61|282.71|14
1647333250000|2022-03-15 08:34:10|285.67|282.77|285.81|282.91|285.83|282.93|285.66|282.76|24
1647333260000|2022-03-15 08:34:20|285.8|282.9|285.69|282.79|285.81|282.91|285.69|282.79|18
1647333270000|2022-03-15 08:34:30|285.7|282.8|285.75|282.85|285.8|282.9|285.67|282.77|21
1647333280000|2022-03-15 08:34:40|285.78|282.88|285.79|282.89|285.79|282.89|285.75|282.85|19
1647333290000|2022-03-15 08:34:50|285.77|282.87|285.76|282.86|285.79|282.89|285.76|282.86|12
1647333300000|2022-03-15 08:35:00|285.74|282.84|285.78|282.88|285.8|282.9|285.74|282.84|10
1647333310000|2022-03-15 08:35:10|285.79|282.89|285.78|282.88|285.81|282.91|285.78|282.88|15
1647333320000|2022-03-15 08:35:20|285.77|282.87|285.8|282.9|285.82|282.92|285.76|282.86|13
1647333330000|2022-03-15 08:35:30|285.79|282.89|285.77|282.87|285.79|282.89|285.76|282.86|12
1647333340000|2022-03-15 08:35:40|285.76|282.86|285.7|282.8|285.79|282.89|285.69|282.79|19
1647333350000|2022-03-15 08:35:50|285.72|282.82|285.72|282.82|285.74|282.84|285.7|282.8|13
1647333360000|2022-03-15 08:36:00|285.74|282.84|285.72|282.82|285.78|282.88|285.7|282.8|18
1647333370000|2022-03-15 08:36:10|285.73|282.83|285.74|282.84|285.8|282.9|285.72|282.82|21
1647333380000|2022-03-15 08:36:20|285.73|282.83|285.76|282.86|285.78|282.88|285.72|282.82|23
1647333390000|2022-03-15 08:36:30|285.75|282.85|285.75|282.85|285.75|282.85|285.71|282.81|12
1647333400000|2022-03-15 08:36:40|285.74|282.84|285.69|282.79|285.76|282.86|285.69|282.79|13
1647333410000|2022-03-15 08:36:50|285.71|282.81|285.74|282.84|285.75|282.85|285.69|282.79|17
1647333420000|2022-03-15 08:37:00|285.73|282.83|285.68|282.78|285.76|282.86|285.68|282.78|12
1647333430000|2022-03-15 08:37:10|285.69|282.79|285.71|282.81|285.74|282.84|285.69|282.79|14
1647333440000|2022-03-15 08:37:20|285.72|282.82|285.62|282.72|285.73|282.83|285.62|282.72|21
1647333450000|2022-03-15 08:37:30|285.65|282.75|285.64|282.74|285.67|282.77|285.6|282.7|21
1647333460000|2022-03-15 08:37:40|285.62|282.72|285.69|282.79|285.73|282.83|285.62|282.72|17
1647333470000|2022-03-15 08:37:50|285.68|282.78|285.69|282.79|285.69|282.79|285.67|282.77|9
1647333480000|2022-03-15 08:38:00|285.66|282.76|285.6|282.7|285.69|282.79|285.59|282.69|24
1647333490000|2022-03-15 08:38:10|285.61|282.71|285.65|282.75|285.65|282.75|285.61|282.71|16
1647333500000|2022-03-15 08:38:20|285.67|282.77|285.62|282.72|285.67|282.77|285.62|282.72|18
1647333510000|2022-03-15 08:38:30|285.63|282.73|285.6|282.7|285.65|282.75|285.57|282.67|19
1647333520000|2022-03-15 08:38:40|285.62|282.72|285.6|282.7|285.63|282.73|285.57|282.67|10
1647333530000|2022-03-15 08:38:50|285.61|282.71|285.51|282.61|285.61|282.71|285.5|282.6|24
1647333540000|2022-03-15 08:39:00|285.52|282.62|285.44|282.54|285.52|282.62|285.43|282.53|23
1647333550000|2022-03-15 08:39:10|285.43|282.53|285.41|282.51|285.44|282.54|285.39|282.49|8
1647333560000|2022-03-15 08:39:20|285.36|282.46|285.31|282.41|285.36|282.46|285.31|282.41|17
1647333570000|2022-03-15 08:39:30|285.3|282.4|285.32|282.42|285.33|282.43|285.3|282.4|7
1647333580000|2022-03-15 08:39:40|285.33|282.43|285.32|282.42|285.33|282.43|285.32|282.42|6
1647333590000|2022-03-15 08:39:50|285.3|282.4|285.3|282.4|285.34|282.44|285.27|282.37|16
1647333600000|2022-03-15 08:40:00|285.29|282.39|285.16|282.26|285.31|282.41|285.16|282.26|24
1647333610000|2022-03-15 08:40:10|285.17|282.27|285.22|282.32|285.22|282.32|285.15|282.25|17
1647333620000|2022-03-15 08:40:20|285.26|282.36|285.28|282.38|285.28|282.38|285.22|282.32|13
1647333630000|2022-03-15 08:40:30|285.27|282.37|285.26|282.36|285.29|282.39|285.24|282.34|14
1647333640000|2022-03-15 08:40:40|285.25|282.35|285.22|282.32|285.27|282.37|285.21|282.31|13
1647333650000|2022-03-15 08:40:50|285.23|282.33|285.28|282.38|285.29|282.39|285.21|282.31|16
1647333660000|2022-03-15 08:41:00|285.29|282.39|285.29|282.39|285.3|282.4|285.27|282.37|14
1647333670000|2022-03-15 08:41:10|285.28|282.38|285.27|282.37|285.29|282.39|285.27|282.37|12
1647333680000|2022-03-15 08:41:20|285.29|282.39|285.44|282.54|285.45|282.55|285.29|282.39|17
1647333690000|2022-03-15 08:41:30|285.41|282.51|285.42|282.52|285.42|282.52|285.41|282.51|6
1647333700000|2022-03-15 08:41:40|285.4|282.5|285.38|282.48|285.41|282.51|285.38|282.48|11
1647333710000|2022-03-15 08:41:50|285.39|282.49|285.39|282.49|285.41|282.51|285.38|282.48|8
1647333720000|2022-03-15 08:42:00|285.4|282.5|285.44|282.54|285.44|282.54|285.37|282.47|12
1647333730000|2022-03-15 08:42:10|285.45|282.55|285.45|282.55|285.45|282.55|285.45|282.55|1
1647333740000|2022-03-15 08:42:20|285.46|282.56|285.4|282.5|285.46|282.56|285.4|282.5|5
1647333750000|2022-03-15 08:42:30|285.41|282.51|285.39|282.49|285.45|282.55|285.39|282.49|18
1647333760000|2022-03-15 08:42:40|285.4|282.5|285.46|282.56|285.46|282.56|285.4|282.5|12
1647333770000|2022-03-15 08:42:50|285.43|282.53|285.41|282.51|285.43|282.53|285.39|282.49|13
1647333780000|2022-03-15 08:43:00|285.4|282.5|285.32|282.42|285.4|282.5|285.29|282.39|16
1647333790000|2022-03-15 08:43:10|285.33|282.43|285.38|282.48|285.4|282.5|285.29|282.39|19
1647333800000|2022-03-15 08:43:20|285.4|282.5|285.39|282.49|285.42|282.52|285.39|282.49|11
1647333810000|2022-03-15 08:43:30|285.41|282.51|285.42|282.52|285.46|282.56|285.41|282.51|14
1647333820000|2022-03-15 08:43:40|285.43|282.53|285.45|282.55|285.45|282.55|285.41|282.51|15
1647333830000|2022-03-15 08:43:50|285.42|282.52|285.41|282.51|285.42|282.52|285.37|282.47|15
1647333840000|2022-03-15 08:44:00|285.42|282.52|285.41|282.51|285.43|282.53|285.41|282.51|11
1647333850000|2022-03-15 08:44:10|285.4|282.5|285.33|282.43|285.41|282.51|285.33|282.43|15
1647333860000|2022-03-15 08:44:20|285.32|282.42|285.32|282.42|285.33|282.43|285.31|282.41|12
1647333870000|2022-03-15 08:44:30|285.33|282.43|285.32|282.42|285.33|282.43|285.31|282.41|7
1647333880000|2022-03-15 08:44:40|285.33|282.43|285.32|282.42|285.33|282.43|285.3|282.4|8
1647333890000|2022-03-15 08:44:50|285.3|282.4|285.45|282.55|285.46|282.56|285.3|282.4|10
1647333900000|2022-03-15 08:45:00|285.47|282.57|285.44|282.54|285.47|282.57|285.41|282.51|17
1647333910000|2022-03-15 08:45:10|285.45|282.55|285.44|282.54|285.47|282.57|285.42|282.52|14
1647333920000|2022-03-15 08:45:20|285.45|282.55|285.47|282.57|285.47|282.57|285.42|282.52|6
1647333930000|2022-03-15 08:45:30|285.45|282.55|285.39|282.49|285.45|282.55|285.36|282.46|20
1647333940000|2022-03-15 08:45:40|285.38|282.48|285.15|282.25|285.38|282.48|285.15|282.25|20
1647333950000|2022-03-15 08:45:50|285.17|282.27|285.24|282.34|285.25|282.35|285.15|282.25|19
1647333960000|2022-03-15 08:46:00|285.23|282.33|285.19|282.29|285.24|282.34|285.19|282.29|12
1647333970000|2022-03-15 08:46:10|285.2|282.3|285.02|282.12|285.22|282.32|285.02|282.12|24
1647333980000|2022-03-15 08:46:20|285.06|282.16|285.06|282.16|285.07|282.17|285.01|282.11|27
1647333990000|2022-03-15 08:46:30|285.07|282.17|284.98|282.08|285.08|282.18|284.98|282.08|15
1647334000000|2022-03-15 08:46:40|284.97|282.07|284.95|282.05|285|282.1|284.89|281.99|26
1647334010000|2022-03-15 08:46:50|284.92|282.02|284.95|282.05|284.95|282.05|284.89|281.99|20
1647334020000|2022-03-15 08:47:00|284.92|282.02|284.94|282.04|284.95|282.05|284.89|281.99|12
1647334030000|2022-03-15 08:47:10|284.95|282.05|285.1|282.2|285.11|282.21|284.94|282.04|16
1647334040000|2022-03-15 08:47:20|285.09|282.19|284.95|282.05|285.09|282.19|284.94|282.04|24
1647334050000|2022-03-15 08:47:30|284.93|282.03|284.94|282.04|284.98|282.08|284.91|282.01|18
1647334060000|2022-03-15 08:47:40|284.93|282.03|285|282.1|285|282.1|284.93|282.03|21
1647334070000|2022-03-15 08:47:50|284.95|282.05|284.95|282.05|285.01|282.11|284.92|282.02|16
1647334080000|2022-03-15 08:48:00|285.01|282.11|284.94|282.04|285.01|282.11|284.92|282.02|15
1647334090000|2022-03-15 08:48:10|285|282.1|285.03|282.13|285.06|282.16|285|282.1|21
1647334100000|2022-03-15 08:48:20|285.05|282.15|285.02|282.12|285.05|282.15|285.01|282.11|9
1647334110000|2022-03-15 08:48:30|285.01|282.11|285.02|282.12|285.03|282.13|284.99|282.09|14
1647334120000|2022-03-15 08:48:40|285.01|282.11|284.99|282.09|285.03|282.13|284.96|282.06|21
1647334130000|2022-03-15 08:48:50|284.98|282.08|284.96|282.06|284.98|282.08|284.96|282.06|10
1647334140000|2022-03-15 08:49:00|284.98|282.08|284.97|282.07|284.99|282.09|284.96|282.06|20
1647334150000|2022-03-15 08:49:10|284.96|282.06|284.95|282.05|284.97|282.07|284.95|282.05|15
1647334160000|2022-03-15 08:49:20|284.94|282.04|284.95|282.05|284.97|282.07|284.94|282.04|13
1647334170000|2022-03-15 08:49:30|284.96|282.06|284.95|282.05|284.96|282.06|284.91|282.01|11
1647334180000|2022-03-15 08:49:40|284.94|282.04|284.98|282.08|285.01|282.11|284.94|282.04|19
1647334190000|2022-03-15 08:49:50|284.95|282.05|285.07|282.17|285.09|282.19|284.94|282.04|21
1647334200000|2022-03-15 08:50:00|285.09|282.19|285.07|282.17|285.11|282.21|285.03|282.13|17
1647334210000|2022-03-15 08:50:10|285.1|282.2|285.08|282.18|285.11|282.21|285.03|282.13|11
1647334220000|2022-03-15 08:50:20|285.09|282.19|285.05|282.15|285.09|282.19|285.03|282.13|16
1647334230000|2022-03-15 08:50:30|285.04|282.14|285.03|282.13|285.1|282.2|285|282.1|15
1647334240000|2022-03-15 08:50:40|284.96|282.06|285|282.1|285.03|282.13|284.96|282.06|16
1647334250000|2022-03-15 08:50:50|284.99|282.09|285.09|282.19|285.1|282.2|284.99|282.09|26
1647334260000|2022-03-15 08:51:00|285.1|282.2|285.12|282.22|285.12|282.22|285.06|282.16|22
1647334270000|2022-03-15 08:51:10|285.1|282.2|285.11|282.21|285.12|282.22|285.08|282.18|6
1647334290000|2022-03-15 08:51:30|285.09|282.19|285.08|282.18|285.1|282.2|285.03|282.13|14
1647334300000|2022-03-15 08:51:40|285.05|282.15|285.07|282.17|285.08|282.18|285.05|282.15|4
1647334310000|2022-03-15 08:51:50|285.06|282.16|285.17|282.27|285.18|282.28|285.05|282.15|18
1647334320000|2022-03-15 08:52:00|285.18|282.28|285.19|282.29|285.21|282.31|285.16|282.26|12
1647334330000|2022-03-15 08:52:10|285.18|282.28|285.19|282.29|285.22|282.32|285.16|282.26|11
1647334340000|2022-03-15 08:52:20|285.18|282.28|285.21|282.31|285.24|282.34|285.17|282.27|22
1647334350000|2022-03-15 08:52:30|285.19|282.29|285.17|282.27|285.21|282.31|285.17|282.27|18
1647334360000|2022-03-15 08:52:40|285.18|282.28|285.14|282.24|285.2|282.3|285.14|282.24|22
1647334370000|2022-03-15 08:52:50|285.15|282.25|285.11|282.21|285.16|282.26|284.98|282.08|26
1647334380000|2022-03-15 08:53:00|285.1|282.2|285.1|282.2|285.12|282.22|285.08|282.18|15
1647334390000|2022-03-15 08:53:10|285.11|282.21|285.15|282.25|285.16|282.26|285.09|282.19|19
1647334400000|2022-03-15 08:53:20|285.13|282.23|285.09|282.19|285.15|282.25|285.09|282.19|13
1647334410000|2022-03-15 08:53:30|285.07|282.17|285.08|282.18|285.12|282.22|285.03|282.13|28
1647334420000|2022-03-15 08:53:40|285.07|282.17|284.97|282.07|285.08|282.18|284.97|282.07|25
1647334430000|2022-03-15 08:53:50|284.99|282.09|284.99|282.09|285.03|282.13|284.93|282.03|20
1647334440000|2022-03-15 08:54:00|285|282.1|284.99|282.09|285.02|282.12|284.97|282.07|11
1647334450000|2022-03-15 08:54:10|284.98|282.08|284.88|281.98|284.99|282.09|284.87|281.97|21
1647334460000|2022-03-15 08:54:20|284.9|282|284.86|281.96|284.91|282.01|284.86|281.96|19
1647334470000|2022-03-15 08:54:30|284.87|281.97|284.82|281.92|284.87|281.97|284.79|281.89|15
1647334480000|2022-03-15 08:54:40|284.86|281.96|284.83|281.93|284.86|281.96|284.78|281.88|15
1647334490000|2022-03-15 08:54:50|284.85|281.95|284.85|281.95|284.86|281.96|284.79|281.89|20
1647334500000|2022-03-15 08:55:00|284.84|281.94|284.84|281.94|284.84|281.94|284.78|281.88|11
1647334510000|2022-03-15 08:55:10|284.85|281.95|284.83|281.93|284.85|281.95|284.83|281.93|5
1647334520000|2022-03-15 08:55:20|284.82|281.92|284.82|281.92|284.83|281.93|284.81|281.91|11
1647334530000|2022-03-15 08:55:30|284.81|281.91|284.82|281.92|284.84|281.94|284.81|281.91|11
1647334540000|2022-03-15 08:55:40|284.84|281.94|284.82|281.92|284.85|281.95|284.8|281.9|12
1647334550000|2022-03-15 08:55:50|284.83|281.93|284.84|281.94|284.85|281.95|284.81|281.91|7
1647334560000|2022-03-15 08:56:00|284.82|281.92|284.66|281.76|284.85|281.95|284.66|281.76|24
1647334570000|2022-03-15 08:56:10|284.67|281.77|284.6|281.7|284.67|281.77|284.52|281.62|31
1647334580000|2022-03-15 08:56:20|284.55|281.65|284.51|281.61|284.6|281.7|284.49|281.59|19
1647334590000|2022-03-15 08:56:30|284.5|281.6|284.63|281.73|284.63|281.73|284.44|281.54|21
1647334600000|2022-03-15 08:56:40|284.62|281.72|284.61|281.71|284.63|281.73|284.59|281.69|19
1647334610000|2022-03-15 08:56:50|284.6|281.7|284.61|281.71|284.63|281.73|284.59|281.69|12
1647334620000|2022-03-15 08:57:00|284.62|281.72|284.61|281.71|284.62|281.72|284.61|281.71|2
1647334630000|2022-03-15 08:57:10|284.62|281.72|284.62|281.72|284.64|281.74|284.61|281.71|15
1647334640000|2022-03-15 08:57:20|284.63|281.73|284.6|281.7|284.63|281.73|284.6|281.7|9
1647334650000|2022-03-15 08:57:30|284.52|281.62|284.49|281.59|284.54|281.64|284.47|281.57|22
1647334660000|2022-03-15 08:57:40|284.52|281.62|284.5|281.6|284.53|281.63|284.48|281.58|14
1647334670000|2022-03-15 08:57:50|284.51|281.61|284.49|281.59|284.52|281.62|284.46|281.56|13
1647334680000|2022-03-15 08:58:00|284.48|281.58|284.5|281.6|284.51|281.61|284.43|281.53|26
1647334690000|2022-03-15 08:58:10|284.49|281.59|284.59|281.69|284.6|281.7|284.47|281.57|16
1647334700000|2022-03-15 08:58:20|284.62|281.72|284.64|281.74|284.64|281.74|284.56|281.66|21
1647334710000|2022-03-15 08:58:30|284.59|281.69|284.62|281.72|284.62|281.72|284.57|281.67|14
1647334720000|2022-03-15 08:58:40|284.61|281.71|284.56|281.66|284.61|281.71|284.55|281.65|14
1647334730000|2022-03-15 08:58:50|284.55|281.65|284.56|281.66|284.57|281.67|284.54|281.64|23
1647334740000|2022-03-15 08:59:00|284.57|281.67|284.55|281.65|284.58|281.68|284.53|281.63|15
1647334750000|2022-03-15 08:59:10|284.56|281.66|284.67|281.77|284.67|281.77|284.53|281.63|19
1647334760000|2022-03-15 08:59:20|284.66|281.76|284.67|281.77|284.77|281.87|284.62|281.72|25
1647334770000|2022-03-15 08:59:30|284.68|281.78|284.58|281.68|284.68|281.78|284.58|281.68|25
1647334780000|2022-03-15 08:59:40|284.61|281.71|284.48|281.58|284.63|281.73|284.44|281.54|27
1647334790000|2022-03-15 08:59:50|284.49|281.59|284.41|281.51|284.49|281.59|284.38|281.48|25
1647334800000|2022-03-15 09:00:00|284.4|281.5|284.34|281.44|284.41|281.51|284.28|281.38|17
1647334810000|2022-03-15 09:00:10|284.33|281.43|284.3|281.4|284.33|281.43|284.29|281.39|16
1647334820000|2022-03-15 09:00:20|284.31|281.41|284.22|281.32|284.31|281.41|284.21|281.31|15
1647334830000|2022-03-15 09:00:30|284.23|281.33|284.26|281.36|284.29|281.39|284.21|281.31|14
1647334840000|2022-03-15 09:00:40|284.25|281.35|284.39|281.49|284.39|281.49|284.24|281.34|17
1647334850000|2022-03-15 09:00:50|284.38|281.48|284.47|281.57|284.51|281.61|284.38|281.48|18
1647334860000|2022-03-15 09:01:00|284.46|281.56|284.44|281.54|284.52|281.62|284.39|281.49|26
1647334870000|2022-03-15 09:01:10|284.45|281.55|284.37|281.47|284.49|281.59|284.37|281.47|13
1647334880000|2022-03-15 09:01:20|284.4|281.5|284.37|281.47|284.42|281.52|284.37|281.47|13
1647334890000|2022-03-15 09:01:30|284.39|281.49|284.34|281.44|284.39|281.49|284.31|281.41|13
1647334900000|2022-03-15 09:01:40|284.35|281.45|284.44|281.54|284.44|281.54|284.27|281.37|16
1647334910000|2022-03-15 09:01:50|284.41|281.51|284.42|281.52|284.45|281.55|284.41|281.51|9
1647334920000|2022-03-15 09:02:00|284.41|281.51|284.34|281.44|284.41|281.51|284.32|281.42|13
1647334930000|2022-03-15 09:02:10|284.35|281.45|284.35|281.45|284.35|281.45|284.34|281.44|3
1647334940000|2022-03-15 09:02:20|284.34|281.44|284.37|281.47|284.38|281.48|284.34|281.44|11
1647334950000|2022-03-15 09:02:30|284.36|281.46|284.2|281.3|284.36|281.46|284.2|281.3|13
1647334960000|2022-03-15 09:02:40|284.21|281.31|284.13|281.23|284.21|281.31|284.07|281.17|23
1647334970000|2022-03-15 09:02:50|284.11|281.21|284.01|281.11|284.12|281.22|283.98|281.08|26
1647334980000|2022-03-15 09:03:00|283.98|281.08|284.07|281.17|284.08|281.18|283.93|281.03|21
1647334990000|2022-03-15 09:03:10|284.09|281.19|284.06|281.16|284.1|281.2|284.05|281.15|18
1647335000000|2022-03-15 09:03:20|284.07|281.17|284.05|281.15|284.07|281.17|284.05|281.15|9
1647335010000|2022-03-15 09:03:30|284.04|281.14|284.04|281.14|284.06|281.16|284.03|281.13|18
1647335020000|2022-03-15 09:03:40|284.03|281.13|284.09|281.19|284.14|281.24|284.03|281.13|18
1647335030000|2022-03-15 09:03:50|284.1|281.2|284.01|281.11|284.11|281.21|284.01|281.11|16
1647335040000|2022-03-15 09:04:00|284|281.1|284.05|281.15|284.06|281.16|283.99|281.09|16
1647335050000|2022-03-15 09:04:10|284.06|281.16|284.07|281.17|284.08|281.18|284.06|281.16|12
1647335060000|2022-03-15 09:04:20|284.05|281.15|284.04|281.14|284.12|281.22|284|281.1|22
1647335070000|2022-03-15 09:04:30|284.05|281.15|284.05|281.15|284.11|281.21|284.03|281.13|18
1647335080000|2022-03-15 09:04:40|284.04|281.14|284.1|281.2|284.1|281.2|284.04|281.14|8
1647335090000|2022-03-15 09:04:50|284.09|281.19|284.08|281.18|284.12|281.22|284.07|281.17|11
1647335100000|2022-03-15 09:05:00|284.07|281.17|284.09|281.19|284.1|281.2|284.07|281.17|7
1647335110000|2022-03-15 09:05:10|284.08|281.18|284.05|281.15|284.08|281.18|284.04|281.14|9
1647335120000|2022-03-15 09:05:20|284.04|281.14|284.01|281.11|284.06|281.16|283.93|281.03|22
1647335130000|2022-03-15 09:05:30|284|281.1|284|281.1|284.03|281.13|283.97|281.07|18
1647335140000|2022-03-15 09:05:40|283.99|281.09|284.01|281.11|284.02|281.12|283.96|281.06|13
1647335150000|2022-03-15 09:05:50|284.02|281.12|284.02|281.12|284.05|281.15|283.97|281.07|22
1647335160000|2022-03-15 09:06:00|284.03|281.13|283.96|281.06|284.03|281.13|283.94|281.04|16
1647335170000|2022-03-15 09:06:10|283.97|281.07|284|281.1|284.03|281.13|283.95|281.05|16
1647335180000|2022-03-15 09:06:20|284.03|281.13|284.02|281.12|284.09|281.19|284.01|281.11|24
1647335190000|2022-03-15 09:06:30|284.01|281.11|283.87|280.97|284.01|281.11|283.84|280.94|21
1647335200000|2022-03-15 09:06:40|283.88|280.98|283.91|281.01|283.94|281.04|283.86|280.96|23
1647335210000|2022-03-15 09:06:50|283.9|281|283.73|280.83|283.91|281.01|283.71|280.81|23
1647335220000|2022-03-15 09:07:00|283.72|280.82|283.57|280.67|283.72|280.82|283.57|280.67|22
1647335230000|2022-03-15 09:07:10|283.56|280.66|283.5|280.6|283.56|280.66|283.48|280.58|25
1647335240000|2022-03-15 09:07:20|283.49|280.59|283.54|280.64|283.55|280.65|283.48|280.58|19
1647335250000|2022-03-15 09:07:30|283.53|280.63|283.54|280.64|283.57|280.67|283.43|280.53|25
1647335260000|2022-03-15 09:07:40|283.52|280.62|283.45|280.55|283.52|280.62|283.44|280.54|28
1647335270000|2022-03-15 09:07:50|283.48|280.58|283.44|280.54|283.48|280.58|283.43|280.53|21
1647335280000|2022-03-15 09:08:00|283.43|280.53|283.46|280.56|283.49|280.59|283.43|280.53|13
1647335290000|2022-03-15 09:08:10|283.47|280.57|283.45|280.55|283.48|280.58|283.44|280.54|18
1647335300000|2022-03-15 09:08:20|283.47|280.57|283.45|280.55|283.49|280.59|283.45|280.55|16
1647335310000|2022-03-15 09:08:30|283.44|280.54|283.45|280.55|283.47|280.57|283.44|280.54|12
1647335320000|2022-03-15 09:08:40|283.47|280.57|283.46|280.56|283.48|280.58|283.43|280.53|22
1647335330000|2022-03-15 09:08:50|283.47|280.57|283.46|280.56|283.48|280.58|283.43|280.53|15
1647335340000|2022-03-15 09:09:00|283.47|280.57|283.48|280.58|283.49|280.59|283.44|280.54|17
1647335350000|2022-03-15 09:09:10|283.47|280.57|283.5|280.6|283.5|280.6|283.45|280.55|12
1647335360000|2022-03-15 09:09:20|283.51|280.61|283.47|280.57|283.51|280.61|283.45|280.55|16
1647335370000|2022-03-15 09:09:30|283.48|280.58|283.47|280.57|283.5|280.6|283.46|280.56|18
1647335380000|2022-03-15 09:09:40|283.51|280.61|283.61|280.71|283.61|280.71|283.5|280.6|18
1647335390000|2022-03-15 09:09:50|283.6|280.7|283.55|280.65|283.6|280.7|283.52|280.62|21
1647335400000|2022-03-15 09:10:00|283.54|280.64|283.54|280.64|283.56|280.66|283.53|280.63|12
1647335410000|2022-03-15 09:10:10|283.55|280.65|283.56|280.66|283.58|280.68|283.54|280.64|21
1647335420000|2022-03-15 09:10:20|283.55|280.65|283.59|280.69|283.61|280.71|283.54|280.64|17
1647335430000|2022-03-15 09:10:30|283.6|280.7|283.52|280.62|283.6|280.7|283.52|280.62|9
1647335440000|2022-03-15 09:10:40|283.53|280.63|283.53|280.63|283.55|280.65|283.5|280.6|14
1647335450000|2022-03-15 09:10:50|283.51|280.61|283.52|280.62|283.53|280.63|283.5|280.6|12
1647335460000|2022-03-15 09:11:00|283.53|280.63|283.57|280.67|283.58|280.68|283.53|280.63|13
1647335470000|2022-03-15 09:11:10|283.56|280.66|283.6|280.7|283.6|280.7|283.53|280.63|12
1647335480000|2022-03-15 09:11:20|283.53|280.63|283.6|280.7|283.61|280.71|283.53|280.63|14
1647335490000|2022-03-15 09:11:30|283.53|280.63|283.6|280.7|283.63|280.73|283.53|280.63|16
1647335500000|2022-03-15 09:11:40|283.61|280.71|283.63|280.73|283.63|280.73|283.54|280.64|11
1647335510000|2022-03-15 09:11:50|283.6|280.7|283.58|280.68|283.65|280.75|283.57|280.67|24
1647335520000|2022-03-15 09:12:00|283.59|280.69|283.63|280.73|283.63|280.73|283.58|280.68|11
1647335530000|2022-03-15 09:12:10|283.61|280.71|283.68|280.78|283.69|280.79|283.61|280.71|19
1647335540000|2022-03-15 09:12:20|283.64|280.74|283.66|280.76|283.69|280.79|283.64|280.74|14
1647335550000|2022-03-15 09:12:30|283.67|280.77|283.68|280.78|283.69|280.79|283.65|280.75|14
1647335560000|2022-03-15 09:12:40|283.67|280.77|283.67|280.77|283.68|280.78|283.63|280.73|13
1647335570000|2022-03-15 09:12:50|283.62|280.72|283.86|280.96|283.86|280.96|283.62|280.72|21
1647335580000|2022-03-15 09:13:00|283.89|280.99|284.02|281.12|284.03|281.13|283.83|280.93|28
1647335590000|2022-03-15 09:13:10|284.04|281.14|284.19|281.29|284.28|281.38|284.04|281.14|28
1647335600000|2022-03-15 09:13:20|284.18|281.28|284.05|281.15|284.2|281.3|284.04|281.14|20
1647335610000|2022-03-15 09:13:30|284.07|281.17|283.98|281.08|284.07|281.17|283.92|281.02|19
1647335620000|2022-03-15 09:13:40|283.99|281.09|284.02|281.12|284.07|281.17|283.96|281.06|20
1647335630000|2022-03-15 09:13:50|284.04|281.14|284|281.1|284.06|281.16|283.95|281.05|22
1647335640000|2022-03-15 09:14:00|284.04|281.14|283.95|281.05|284.1|281.2|283.95|281.05|22
1647335650000|2022-03-15 09:14:10|283.96|281.06|284.07|281.17|284.07|281.17|283.95|281.05|22
1647335660000|2022-03-15 09:14:20|284.15|281.25|284.21|281.31|284.26|281.36|284.14|281.24|21
1647335670000|2022-03-15 09:14:30|284.25|281.35|284.3|281.4|284.35|281.45|284.19|281.29|20
1647335680000|2022-03-15 09:14:40|284.33|281.43|284.25|281.35|284.33|281.43|284.22|281.32|16
1647335690000|2022-03-15 09:14:50|284.19|281.29|284.27|281.37|284.27|281.37|284.19|281.29|10
1647335700000|2022-03-15 09:15:00|284.29|281.39|284.31|281.41|284.31|281.41|284.21|281.31|29
1647335710000|2022-03-15 09:15:10|284.3|281.4|284.23|281.33|284.34|281.44|284.23|281.33|24
1647335720000|2022-03-15 09:15:20|284.32|281.42|284.27|281.37|284.32|281.42|284.27|281.37|14
1647335730000|2022-03-15 09:15:30|284.29|281.39|284.3|281.4|284.31|281.41|284.26|281.36|14
1647335740000|2022-03-15 09:15:40|284.27|281.37|284.27|281.37|284.3|281.4|284.26|281.36|15
1647335750000|2022-03-15 09:15:50|284.29|281.39|284.52|281.62|284.54|281.64|284.26|281.36|24
1647335760000|2022-03-15 09:16:00|284.53|281.63|284.43|281.53|284.53|281.63|284.42|281.52|24
1647335770000|2022-03-15 09:16:10|284.41|281.51|284.63|281.73|284.64|281.74|284.41|281.51|27
1647335780000|2022-03-15 09:16:20|284.59|281.69|284.62|281.72|284.62|281.72|284.55|281.65|23
1647335790000|2022-03-15 09:16:30|284.63|281.73|284.69|281.79|284.69|281.79|284.6|281.7|23
1647335800000|2022-03-15 09:16:40|284.71|281.81|284.6|281.7|284.78|281.88|284.56|281.66|27
1647335810000|2022-03-15 09:16:50|284.63|281.73|284.68|281.78|284.68|281.78|284.59|281.69|22
1647335820000|2022-03-15 09:17:00|284.61|281.71|284.67|281.77|284.67|281.77|284.57|281.67|22
1647335830000|2022-03-15 09:17:10|284.64|281.74|284.63|281.73|284.67|281.77|284.58|281.68|21
1647335840000|2022-03-15 09:17:20|284.64|281.74|284.6|281.7|284.65|281.75|284.58|281.68|20
1647335850000|2022-03-15 09:17:30|284.62|281.72|284.6|281.7|284.63|281.73|284.53|281.63|21
1647335860000|2022-03-15 09:17:40|284.59|281.69|284.58|281.68|284.61|281.71|284.56|281.66|15
1647335870000|2022-03-15 09:17:50|284.57|281.67|284.61|281.71|284.63|281.73|284.55|281.65|30
1647335880000|2022-03-15 09:18:00|284.58|281.68|284.62|281.72|284.62|281.72|284.54|281.64|21
1647335890000|2022-03-15 09:18:10|284.61|281.71|284.56|281.66|284.63|281.73|284.54|281.64|24
1647335900000|2022-03-15 09:18:20|284.57|281.67|284.54|281.64|284.62|281.72|284.51|281.61|27
1647335910000|2022-03-15 09:18:30|284.52|281.62|284.53|281.63|284.58|281.68|284.5|281.6|21
1647335920000|2022-03-15 09:18:40|284.5|281.6|284.51|281.61|284.55|281.65|284.49|281.59|12
1647335930000|2022-03-15 09:18:50|284.52|281.62|284.53|281.63|284.56|281.66|284.51|281.61|17
1647335940000|2022-03-15 09:19:00|284.52|281.62|284.54|281.64|284.55|281.65|284.5|281.6|15
1647335950000|2022-03-15 09:19:10|284.55|281.65|284.54|281.64|284.55|281.65|284.51|281.61|16
1647335960000|2022-03-15 09:19:20|284.53|281.63|284.52|281.62|284.56|281.66|284.52|281.62|18
1647335970000|2022-03-15 09:19:30|284.53|281.63|284.53|281.63|284.55|281.65|284.53|281.63|11
1647335980000|2022-03-15 09:19:40|284.54|281.64|284.53|281.63|284.58|281.68|284.52|281.62|20
1647335990000|2022-03-15 09:19:50|284.55|281.65|284.57|281.67|284.58|281.68|284.54|281.64|13
1647336000000|2022-03-15 09:20:00|284.56|281.66|284.57|281.67|284.57|281.67|284.55|281.65|10
1647336010000|2022-03-15 09:20:10|284.56|281.66|284.56|281.66|284.57|281.67|284.55|281.65|9
1647336020000|2022-03-15 09:20:20|284.58|281.68|284.62|281.72|284.65|281.75|284.56|281.66|15
1647336030000|2022-03-15 09:20:30|284.64|281.74|284.64|281.74|284.69|281.79|284.62|281.72|17
1647336040000|2022-03-15 09:20:40|284.67|281.77|284.65|281.75|284.68|281.78|284.65|281.75|17
1647336050000|2022-03-15 09:20:50|284.67|281.77|284.65|281.75|284.67|281.77|284.63|281.73|9
1647336060000|2022-03-15 09:21:00|284.62|281.72|284.62|281.72|284.63|281.73|284.61|281.71|9
1647336070000|2022-03-15 09:21:10|284.63|281.73|284.64|281.74|284.64|281.74|284.63|281.73|4
1647336080000|2022-03-15 09:21:20|284.65|281.75|284.63|281.73|284.65|281.75|284.63|281.73|6
1647336090000|2022-03-15 09:21:30|284.62|281.72|284.6|281.7|284.63|281.73|284.6|281.7|4
1647336100000|2022-03-15 09:21:40|284.61|281.71|284.63|281.73|284.63|281.73|284.6|281.7|7
1647336110000|2022-03-15 09:21:50|284.67|281.77|284.7|281.8|284.7|281.8|284.64|281.74|10
1647336120000|2022-03-15 09:22:00|284.69|281.79|284.77|281.87|284.77|281.87|284.66|281.76|19
1647336130000|2022-03-15 09:22:10|284.76|281.86|284.77|281.87|284.79|281.89|284.73|281.83|17
1647336140000|2022-03-15 09:22:20|284.78|281.88|284.81|281.91|284.81|281.91|284.77|281.87|20
1647336150000|2022-03-15 09:22:30|284.8|281.9|284.73|281.83|284.81|281.91|284.73|281.83|16
1647336160000|2022-03-15 09:22:40|284.74|281.84|284.61|281.71|284.78|281.88|284.6|281.7|24
1647336170000|2022-03-15 09:22:50|284.63|281.73|284.63|281.73|284.68|281.78|284.62|281.72|19
1647336180000|2022-03-15 09:23:00|284.66|281.76|284.67|281.77|284.68|281.78|284.65|281.75|14
1647336190000|2022-03-15 09:23:10|284.68|281.78|284.7|281.8|284.7|281.8|284.68|281.78|3
1647336200000|2022-03-15 09:23:20|284.71|281.81|284.7|281.8|284.74|281.84|284.69|281.79|10
1647336210000|2022-03-15 09:23:30|284.71|281.81|284.71|281.81|284.72|281.82|284.68|281.78|19
1647336220000|2022-03-15 09:23:40|284.7|281.8|284.7|281.8|284.73|281.83|284.7|281.8|16
1647336230000|2022-03-15 09:23:50|284.71|281.81|284.75|281.85|284.75|281.85|284.71|281.81|19
1647336240000|2022-03-15 09:24:00|284.76|281.86|284.77|281.87|284.77|281.87|284.71|281.81|21
1647336250000|2022-03-15 09:24:10|284.76|281.86|284.74|281.84|284.8|281.9|284.73|281.83|24
1647336260000|2022-03-15 09:24:20|284.73|281.83|284.72|281.82|284.75|281.85|284.68|281.78|24
1647336270000|2022-03-15 09:24:30|284.71|281.81|284.8|281.9|284.8|281.9|284.67|281.77|22
1647336280000|2022-03-15 09:24:40|284.79|281.89|284.89|281.99|284.91|282.01|284.79|281.89|22
1647336290000|2022-03-15 09:24:50|284.93|282.03|284.93|282.03|284.96|282.06|284.88|281.98|28
1647336300000|2022-03-15 09:25:00|284.95|282.05|284.88|281.98|284.96|282.06|284.86|281.96|25
1647336310000|2022-03-15 09:25:10|284.86|281.96|284.88|281.98|284.93|282.03|284.85|281.95|23
1647336320000|2022-03-15 09:25:20|284.92|282.02|285.05|282.15|285.05|282.15|284.84|281.94|23
1647336330000|2022-03-15 09:25:30|285.04|282.14|285.22|282.32|285.25|282.35|285.04|282.14|16
1647336340000|2022-03-15 09:25:40|285.23|282.33|285.19|282.29|285.23|282.33|285.17|282.27|16
1647336350000|2022-03-15 09:25:50|285.22|282.32|285.3|282.4|285.3|282.4|285.09|282.19|17
1647336360000|2022-03-15 09:26:00|285.31|282.41|285.1|282.2|285.32|282.42|285.07|282.17|28
1647336370000|2022-03-15 09:26:10|285.06|282.16|285.12|282.22|285.18|282.28|285.06|282.16|30
1647336380000|2022-03-15 09:26:20|285.09|282.19|285.16|282.26|285.23|282.33|285.09|282.19|22
1647336390000|2022-03-15 09:26:30|285.13|282.23|285.1|282.2|285.17|282.27|285.09|282.19|25
1647336400000|2022-03-15 09:26:40|285.09|282.19|285.07|282.17|285.12|282.22|285.07|282.17|20
1647336410000|2022-03-15 09:26:50|285.08|282.18|285.1|282.2|285.13|282.23|285.03|282.13|17
1647336420000|2022-03-15 09:27:00|285.09|282.19|285.04|282.14|285.15|282.25|285.03|282.13|25
1647336430000|2022-03-15 09:27:10|285.03|282.13|285.04|282.14|285.07|282.17|285|282.1|22
1647336440000|2022-03-15 09:27:20|285.02|282.12|285.04|282.14|285.06|282.16|285.01|282.11|19
1647336450000|2022-03-15 09:27:30|285.02|282.12|285.03|282.13|285.06|282.16|284.99|282.09|15
1647336460000|2022-03-15 09:27:40|285.02|282.12|285.17|282.27|285.19|282.29|285.02|282.12|28
1647336470000|2022-03-15 09:27:50|285.16|282.26|285.19|282.29|285.23|282.33|285.15|282.25|24
1647336480000|2022-03-15 09:28:00|285.2|282.3|285.32|282.42|285.32|282.42|285.19|282.29|25
1647336490000|2022-03-15 09:28:10|285.33|282.43|285.32|282.42|285.33|282.43|285.23|282.33|17
1647336500000|2022-03-15 09:28:20|285.33|282.43|285.32|282.42|285.35|282.45|285.31|282.41|21
1647336510000|2022-03-15 09:28:30|285.31|282.41|285.13|282.23|285.35|282.45|285.1|282.2|21
1647336520000|2022-03-15 09:28:40|285.12|282.22|285.12|282.22|285.13|282.23|285.1|282.2|16
1647336530000|2022-03-15 09:28:50|285.1|282.2|285.08|282.18|285.13|282.23|285.07|282.17|14
1647336540000|2022-03-15 09:29:00|285.09|282.19|285.09|282.19|285.11|282.21|285.06|282.16|15
1647336550000|2022-03-15 09:29:10|285.11|282.21|285.07|282.17|285.11|282.21|285.07|282.17|16
1647336560000|2022-03-15 09:29:20|285.08|282.18|285.07|282.17|285.1|282.2|285.06|282.16|13
1647336570000|2022-03-15 09:29:30|285.08|282.18|285.07|282.17|285.09|282.19|285.06|282.16|11
1647336580000|2022-03-15 09:29:40|285.08|282.18|285.02|282.12|285.1|282.2|284.99|282.09|22
1647336590000|2022-03-15 09:29:50|284.98|282.08|284.98|282.08|285.04|282.14|284.97|282.07|22
1647336600000|2022-03-15 09:30:00|284.97|282.07|285.11|282.21|285.11|282.21|284.97|282.07|25
1647336610000|2022-03-15 09:30:10|285.1|282.2|285.07|282.17|285.1|282.2|285.05|282.15|11
1647336620000|2022-03-15 09:30:20|285.08|282.18|285.15|282.25|285.17|282.27|285.07|282.17|22
1647336630000|2022-03-15 09:30:30|285.16|282.26|285.04|282.14|285.21|282.31|285.04|282.14|20
1647336640000|2022-03-15 09:30:40|285.05|282.15|285.13|282.23|285.14|282.24|285.04|282.14|19
1647336650000|2022-03-15 09:30:50|285.14|282.24|285.14|282.24|285.15|282.25|285.04|282.14|17
1647336660000|2022-03-15 09:31:00|285.15|282.25|285.15|282.25|285.15|282.25|285.1|282.2|16
1647336670000|2022-03-15 09:31:10|285.14|282.24|285.15|282.25|285.21|282.31|285.1|282.2|25
1647336680000|2022-03-15 09:31:20|285.17|282.27|285.17|282.27|285.19|282.29|285.13|282.23|27
1647336690000|2022-03-15 09:31:30|285.15|282.25|285.14|282.24|285.18|282.28|285.12|282.22|14
1647336700000|2022-03-15 09:31:40|285.15|282.25|285.12|282.22|285.15|282.25|285.12|282.22|10
1647336710000|2022-03-15 09:31:50|285.13|282.23|285.07|282.17|285.13|282.23|285.05|282.15|12
1647336720000|2022-03-15 09:32:00|285.05|282.15|285.03|282.13|285.06|282.16|285.02|282.12|15
1647336730000|2022-03-15 09:32:10|285.07|282.17|285.04|282.14|285.07|282.17|285.03|282.13|17
1647336740000|2022-03-15 09:32:20|284.97|282.07|284.96|282.06|284.97|282.07|284.95|282.05|7
1647336750000|2022-03-15 09:32:30|284.95|282.05|284.88|281.98|284.95|282.05|284.86|281.96|20
1647336760000|2022-03-15 09:32:40|284.87|281.97|284.89|281.99|284.9|282|284.87|281.97|21
1647336770000|2022-03-15 09:32:50|284.88|281.98|284.87|281.97|284.89|281.99|284.85|281.95|19
1647336780000|2022-03-15 09:33:00|284.88|281.98|284.87|281.97|284.89|281.99|284.84|281.94|14
1647336790000|2022-03-15 09:33:10|284.88|281.98|284.87|281.97|284.88|281.98|284.81|281.91|13
1647336800000|2022-03-15 09:33:20|284.86|281.96|284.87|281.97|284.89|281.99|284.85|281.95|16
1647336810000|2022-03-15 09:33:30|284.86|281.96|284.85|281.95|284.89|281.99|284.85|281.95|11
1647336820000|2022-03-15 09:33:40|284.84|281.94|284.8|281.9|284.85|281.95|284.8|281.9|16
1647336830000|2022-03-15 09:33:50|284.78|281.88|284.75|281.85|284.79|281.89|284.75|281.85|19
1647336840000|2022-03-15 09:34:00|284.77|281.87|284.78|281.88|284.79|281.89|284.76|281.86|13
1647336850000|2022-03-15 09:34:10|284.79|281.89|284.74|281.84|284.81|281.91|284.73|281.83|20
1647336860000|2022-03-15 09:34:20|284.72|281.82|284.76|281.86|284.79|281.89|284.72|281.82|16
1647336870000|2022-03-15 09:34:30|284.77|281.87|284.76|281.86|284.79|281.89|284.75|281.85|7
1647336880000|2022-03-15 09:34:40|284.75|281.85|284.81|281.91|284.82|281.92|284.75|281.85|17
1647336890000|2022-03-15 09:34:50|284.79|281.89|284.88|281.98|284.89|281.99|284.79|281.89|18
1647336900000|2022-03-15 09:35:00|284.89|281.99|284.84|281.94|284.89|281.99|284.82|281.92|15
1647336910000|2022-03-15 09:35:10|284.82|281.92|284.83|281.93|284.85|281.95|284.8|281.9|18
1647336920000|2022-03-15 09:35:20|284.85|281.95|284.83|281.93|284.85|281.95|284.83|281.93|7
1647336930000|2022-03-15 09:35:30|284.84|281.94|284.84|281.94|284.86|281.96|284.81|281.91|19
1647336940000|2022-03-15 09:35:40|284.85|281.95|284.77|281.87|284.85|281.95|284.75|281.85|17
1647336950000|2022-03-15 09:35:50|284.76|281.86|284.75|281.85|284.8|281.9|284.73|281.83|16
1647336960000|2022-03-15 09:36:00|284.76|281.86|284.77|281.87|284.79|281.89|284.76|281.86|13
1647336970000|2022-03-15 09:36:10|284.76|281.86|284.76|281.86|284.8|281.9|284.75|281.85|21
1647336980000|2022-03-15 09:36:20|284.77|281.87|284.75|281.85|284.79|281.89|284.72|281.82|20
1647336990000|2022-03-15 09:36:30|284.76|281.86|284.8|281.9|284.83|281.93|284.76|281.86|19
1647337000000|2022-03-15 09:36:40|284.79|281.89|284.74|281.84|284.79|281.89|284.72|281.82|19
1647337010000|2022-03-15 09:36:50|284.77|281.87|284.8|281.9|284.81|281.91|284.74|281.84|17
1647337020000|2022-03-15 09:37:00|284.79|281.89|284.74|281.84|284.81|281.91|284.73|281.83|17
1647337030000|2022-03-15 09:37:10|284.77|281.87|284.74|281.84|284.77|281.87|284.71|281.81|21
1647337040000|2022-03-15 09:37:20|284.73|281.83|284.74|281.84|284.74|281.84|284.71|281.81|14
1647337050000|2022-03-15 09:37:30|284.72|281.82|284.74|281.84|284.75|281.85|284.71|281.81|9
1647337060000|2022-03-15 09:37:40|284.72|281.82|284.69|281.79|284.75|281.85|284.69|281.79|21
1647337070000|2022-03-15 09:37:50|284.67|281.77|284.62|281.72|284.69|281.79|284.59|281.69|26
1647337080000|2022-03-15 09:38:00|284.61|281.71|284.61|281.71|284.65|281.75|284.58|281.68|30
1647337090000|2022-03-15 09:38:10|284.62|281.72|284.7|281.8|284.7|281.8|284.6|281.7|25
1647337100000|2022-03-15 09:38:20|284.67|281.77|284.66|281.76|284.7|281.8|284.65|281.75|17
1647337110000|2022-03-15 09:38:30|284.67|281.77|284.69|281.79|284.71|281.81|284.65|281.75|20
1647337120000|2022-03-15 09:38:40|284.68|281.78|284.69|281.79|284.69|281.79|284.66|281.76|20
1647337130000|2022-03-15 09:38:50|284.67|281.77|284.73|281.83|284.73|281.83|284.67|281.77|23
1647337140000|2022-03-15 09:39:00|284.72|281.82|284.71|281.81|284.72|281.82|284.69|281.79|15
1647337150000|2022-03-15 09:39:10|284.69|281.79|284.81|281.91|284.81|281.91|284.69|281.79|18
1647337160000|2022-03-15 09:39:20|284.78|281.88|284.87|281.97|284.87|281.97|284.78|281.88|20
1647337170000|2022-03-15 09:39:30|284.85|281.95|284.91|282.01|284.93|282.03|284.85|281.95|25
1647337180000|2022-03-15 09:39:40|284.92|282.02|284.93|282.03|284.94|282.04|284.89|281.99|19
1647337190000|2022-03-15 09:39:50|284.89|281.99|284.91|282.01|284.93|282.03|284.89|281.99|16
1647337200000|2022-03-15 09:40:00|284.89|281.99|284.87|281.97|284.92|282.02|284.8|281.9|20
1647337210000|2022-03-15 09:40:10|284.88|281.98|285.25|282.35|285.25|282.35|284.87|281.97|31
1647337220000|2022-03-15 09:40:20|285.26|282.36|285.32|282.42|285.4|282.5|285.26|282.36|30
1647337230000|2022-03-15 09:40:30|285.27|282.37|285.23|282.33|285.29|282.39|285.16|282.26|22
1647337240000|2022-03-15 09:40:40|285.24|282.34|285.21|282.31|285.3|282.4|285.21|282.31|21
1647337250000|2022-03-15 09:40:50|285.17|282.27|285.19|282.29|285.23|282.33|285.14|282.24|27
1647337260000|2022-03-15 09:41:00|285.21|282.31|285.23|282.33|285.24|282.34|285.15|282.25|20
1647337270000|2022-03-15 09:41:10|285.24|282.34|285.25|282.35|285.25|282.35|285.17|282.27|20
1647337280000|2022-03-15 09:41:20|285.24|282.34|285.21|282.31|285.24|282.34|285.2|282.3|10
1647337290000|2022-03-15 09:41:30|285.2|282.3|285.2|282.3|285.24|282.34|285.2|282.3|16
1647337300000|2022-03-15 09:41:40|285.21|282.31|285.27|282.37|285.29|282.39|285.17|282.27|18
1647337310000|2022-03-15 09:41:50|285.29|282.39|285.23|282.33|285.29|282.39|285.23|282.33|19
1647337320000|2022-03-15 09:42:00|285.24|282.34|285.24|282.34|285.25|282.35|285.22|282.32|20
1647337330000|2022-03-15 09:42:10|285.25|282.35|285.23|282.33|285.25|282.35|285.21|282.31|12
1647337340000|2022-03-15 09:42:20|285.22|282.32|285.28|282.38|285.28|282.38|285.22|282.32|16
1647337350000|2022-03-15 09:42:30|285.27|282.37|285.31|282.41|285.31|282.41|285.27|282.37|17
1647337360000|2022-03-15 09:42:40|285.3|282.4|285.16|282.26|285.3|282.4|285.14|282.24|18
1647337370000|2022-03-15 09:42:50|285.15|282.25|285.1|282.2|285.15|282.25|285.1|282.2|18
1647337380000|2022-03-15 09:43:00|285.12|282.22|285.14|282.24|285.16|282.26|285.11|282.21|17
1647337390000|2022-03-15 09:43:10|285.15|282.25|285.19|282.29|285.22|282.32|285.14|282.24|17
1647337400000|2022-03-15 09:43:20|285.18|282.28|285.19|282.29|285.2|282.3|285.17|282.27|10
1647337410000|2022-03-15 09:43:30|285.2|282.3|285.19|282.29|285.2|282.3|285.19|282.29|4
1647337420000|2022-03-15 09:43:40|285.18|282.28|285.2|282.3|285.22|282.32|285.18|282.28|11
1647337430000|2022-03-15 09:43:50|285.21|282.31|285.2|282.3|285.22|282.32|285.19|282.29|12
1647337440000|2022-03-15 09:44:00|285.21|282.31|285.18|282.28|285.21|282.31|285.16|282.26|18
1647337450000|2022-03-15 09:44:10|285.17|282.27|285.18|282.28|285.19|282.29|285.17|282.27|10
1647337460000|2022-03-15 09:44:20|285.2|282.3|285.19|282.29|285.2|282.3|285.17|282.27|12
1647337470000|2022-03-15 09:44:30|285.2|282.3|285.21|282.31|285.22|282.32|285.19|282.29|8
1647337480000|2022-03-15 09:44:40|285.22|282.32|285.21|282.31|285.3|282.4|285.21|282.31|16
1647337490000|2022-03-15 09:44:50|285.19|282.29|285.23|282.33|285.23|282.33|285.19|282.29|16
1647337500000|2022-03-15 09:45:00|285.24|282.34|285.22|282.32|285.26|282.36|285.21|282.31|10
1647337510000|2022-03-15 09:45:10|285.21|282.31|285.18|282.28|285.21|282.31|285.17|282.27|13
1647337520000|2022-03-15 09:45:20|285.21|282.31|285.22|282.32|285.22|282.32|285.18|282.28|11
1647337530000|2022-03-15 09:45:30|285.25|282.35|285.3|282.4|285.3|282.4|285.22|282.32|8
1647337540000|2022-03-15 09:45:40|285.29|282.39|285.31|282.41|285.32|282.42|285.29|282.39|7
1647337550000|2022-03-15 09:45:50|285.3|282.4|285.29|282.39|285.31|282.41|285.29|282.39|7
1647337560000|2022-03-15 09:46:00|285.3|282.4|285.4|282.5|285.4|282.5|285.3|282.4|12
1647337570000|2022-03-15 09:46:10|285.41|282.51|285.56|282.66|285.61|282.71|285.41|282.51|32
1647337580000|2022-03-15 09:46:20|285.51|282.61|285.46|282.56|285.52|282.62|285.45|282.55|27
1647337590000|2022-03-15 09:46:30|285.47|282.57|285.46|282.56|285.48|282.58|285.45|282.55|16
1647337600000|2022-03-15 09:46:40|285.48|282.58|285.42|282.52|285.49|282.59|285.35|282.45|25
1647337610000|2022-03-15 09:46:50|285.43|282.53|285.4|282.5|285.43|282.53|285.4|282.5|10
1647337620000|2022-03-15 09:47:00|285.39|282.49|285.36|282.46|285.4|282.5|285.36|282.46|15
1647337630000|2022-03-15 09:47:10|285.38|282.48|285.24|282.34|285.38|282.48|285.24|282.34|19
1647337640000|2022-03-15 09:47:20|285.27|282.37|285.21|282.31|285.28|282.38|285.21|282.31|8
1647337650000|2022-03-15 09:47:30|285.22|282.32|285.2|282.3|285.22|282.32|285.19|282.29|17
1647337660000|2022-03-15 09:47:40|285.21|282.31|285.15|282.25|285.21|282.31|285.14|282.24|16
1647337670000|2022-03-15 09:47:50|285.16|282.26|285.19|282.29|285.19|282.29|285.14|282.24|9
1647337680000|2022-03-15 09:48:00|285.18|282.28|285.15|282.25|285.19|282.29|285.15|282.25|20
1647337690000|2022-03-15 09:48:10|285.14|282.24|285.16|282.26|285.19|282.29|285.14|282.24|14
1647337700000|2022-03-15 09:48:20|285.12|282.22|285.16|282.26|285.17|282.27|285.11|282.21|21
1647337710000|2022-03-15 09:48:30|285.18|282.28|285.17|282.27|285.18|282.28|285.13|282.23|14
1647337720000|2022-03-15 09:48:40|285.18|282.28|285.18|282.28|285.2|282.3|285.16|282.26|10
1647337730000|2022-03-15 09:48:50|285.19|282.29|285.27|282.37|285.27|282.37|285.19|282.29|8
1647337740000|2022-03-15 09:49:00|285.26|282.36|285.46|282.56|285.46|282.56|285.2|282.3|21
1647337750000|2022-03-15 09:49:10|285.47|282.57|285.56|282.66|285.59|282.69|285.47|282.57|18
1647337760000|2022-03-15 09:49:20|285.57|282.67|285.54|282.64|285.58|282.68|285.52|282.62|18
1647337770000|2022-03-15 09:49:30|285.51|282.61|285.56|282.66|285.56|282.66|285.51|282.61|15
1647337780000|2022-03-15 09:49:40|285.57|282.67|285.56|282.66|285.58|282.68|285.55|282.65|12
1647337790000|2022-03-15 09:49:50|285.57|282.67|285.57|282.67|285.57|282.67|285.55|282.65|4
1647337800000|2022-03-15 09:50:00|285.56|282.66|285.55|282.65|285.57|282.67|285.54|282.64|7
1647337810000|2022-03-15 09:50:10|285.54|282.64|285.52|282.62|285.54|282.64|285.52|282.62|7
1647337820000|2022-03-15 09:50:20|285.46|282.56|285.42|282.52|285.48|282.58|285.4|282.5|11
1647337830000|2022-03-15 09:50:30|285.43|282.53|285.43|282.53|285.43|282.53|285.42|282.52|3
1647337840000|2022-03-15 09:50:40|285.44|282.54|285.49|282.59|285.5|282.6|285.44|282.54|8
1647337850000|2022-03-15 09:50:50|285.48|282.58|285.48|282.58|285.5|282.6|285.48|282.58|9
1647337860000|2022-03-15 09:51:00|285.49|282.59|285.36|282.46|285.49|282.59|285.36|282.46|12
1647337870000|2022-03-15 09:51:10|285.35|282.45|285.34|282.44|285.35|282.45|285.34|282.44|2
1647337880000|2022-03-15 09:51:20|285.31|282.41|285.29|282.39|285.34|282.44|285.28|282.38|11
1647337890000|2022-03-15 09:51:30|285.28|282.38|285.33|282.43|285.34|282.44|285.28|282.38|15
1647337900000|2022-03-15 09:51:40|285.34|282.44|285.33|282.43|285.34|282.44|285.31|282.41|6
1647337910000|2022-03-15 09:51:50|285.34|282.44|285.36|282.46|285.39|282.49|285.34|282.44|13
1647337920000|2022-03-15 09:52:00|285.35|282.45|285.36|282.46|285.36|282.46|285.35|282.45|2
1647337930000|2022-03-15 09:52:10|285.37|282.47|285.32|282.42|285.37|282.47|285.31|282.41|10
1647337940000|2022-03-15 09:52:20|285.31|282.41|285.19|282.29|285.31|282.41|285.19|282.29|10
1647337950000|2022-03-15 09:52:30|285.2|282.3|285.14|282.24|285.2|282.3|285.11|282.21|17
1647337960000|2022-03-15 09:52:40|285.13|282.23|285.15|282.25|285.23|282.33|285.11|282.21|20
1647337970000|2022-03-15 09:52:50|285.14|282.24|285.19|282.29|285.19|282.29|285.13|282.23|18
1647337980000|2022-03-15 09:53:00|285.18|282.28|285.13|282.23|285.18|282.28|285.07|282.17|23
1647337990000|2022-03-15 09:53:10|285.12|282.22|285.07|282.17|285.2|282.3|285.06|282.16|20
1647338000000|2022-03-15 09:53:20|285.06|282.16|285.06|282.16|285.14|282.24|285.05|282.15|21
1647338010000|2022-03-15 09:53:30|285.07|282.17|285.09|282.19|285.09|282.19|284.99|282.09|24
1647338020000|2022-03-15 09:53:40|285.07|282.17|285.12|282.22|285.16|282.26|285.07|282.17|24
1647338030000|2022-03-15 09:53:50|285.11|282.21|285.11|282.21|285.13|282.23|285.1|282.2|16
1647338040000|2022-03-15 09:54:00|285.1|282.2|285.09|282.19|285.1|282.2|285.07|282.17|16
1647338050000|2022-03-15 09:54:10|285.1|282.2|285.05|282.15|285.1|282.2|285.03|282.13|16
1647338060000|2022-03-15 09:54:20|285.07|282.17|285.04|282.14|285.07|282.17|285.03|282.13|19
1647338070000|2022-03-15 09:54:30|285.05|282.15|285.06|282.16|285.07|282.17|285.01|282.11|17
1647338080000|2022-03-15 09:54:40|285.05|282.15|285.09|282.19|285.1|282.2|285.05|282.15|14
1647338090000|2022-03-15 09:54:50|285.1|282.2|285.08|282.18|285.14|282.24|285.05|282.15|20
1647338100000|2022-03-15 09:55:00|285.09|282.19|285.11|282.21|285.12|282.22|285.09|282.19|12
1647338110000|2022-03-15 09:55:10|285.12|282.22|285.03|282.13|285.12|282.22|285.02|282.12|16
1647338120000|2022-03-15 09:55:20|285.04|282.14|285.1|282.2|285.1|282.2|285.01|282.11|19
1647338130000|2022-03-15 09:55:30|285.09|282.19|285.04|282.14|285.09|282.19|285.02|282.12|10
1647338140000|2022-03-15 09:55:40|285.05|282.15|285.07|282.17|285.07|282.17|284.94|282.04|20
1647338150000|2022-03-15 09:55:50|285.06|282.16|285.12|282.22|285.13|282.23|285.03|282.13|16
1647338160000|2022-03-15 09:56:00|285.09|282.19|285.1|282.2|285.11|282.21|285.07|282.17|22
1647338170000|2022-03-15 09:56:10|285.09|282.19|285.12|282.22|285.16|282.26|284.98|282.08|20
1647338180000|2022-03-15 09:56:20|285.14|282.24|285.15|282.25|285.2|282.3|285.08|282.18|22
1647338190000|2022-03-15 09:56:30|285.13|282.23|285.14|282.24|285.15|282.25|285.08|282.18|18
1647338200000|2022-03-15 09:56:40|285.13|282.23|285.13|282.23|285.15|282.25|285.09|282.19|15
1647338210000|2022-03-15 09:56:50|285.14|282.24|285.13|282.23|285.14|282.24|285.1|282.2|14
1647338220000|2022-03-15 09:57:00|285.12|282.22|285.13|282.23|285.15|282.25|285.1|282.2|17
1647338230000|2022-03-15 09:57:10|285.16|282.26|285.13|282.23|285.16|282.26|285.1|282.2|20
1647338240000|2022-03-15 09:57:20|285.14|282.24|285.14|282.24|285.14|282.24|285.12|282.22|14
1647338250000|2022-03-15 09:57:30|285.1|282.2|285.12|282.22|285.14|282.24|285.09|282.19|24
1647338260000|2022-03-15 09:57:40|285.11|282.21|285.1|282.2|285.13|282.23|285.09|282.19|23
1647338270000|2022-03-15 09:57:50|285.04|282.14|285.03|282.13|285.08|282.18|285.03|282.13|15
1647338280000|2022-03-15 09:58:00|285.02|282.12|284.99|282.09|285.02|282.12|284.97|282.07|16
1647338290000|2022-03-15 09:58:10|285|282.1|285.15|282.25|285.25|282.35|284.99|282.09|23
1647338300000|2022-03-15 09:58:20|285.16|282.26|285.1|282.2|285.18|282.28|285.04|282.14|25
1647338310000|2022-03-15 09:58:30|285.08|282.18|285.08|282.18|285.09|282.19|285.07|282.17|7
1647338320000|2022-03-15 09:58:40|285.07|282.17|285.13|282.23|285.13|282.23|285.07|282.17|17
1647338330000|2022-03-15 09:58:50|285.12|282.22|285.12|282.22|285.13|282.23|285.1|282.2|12
1647338340000|2022-03-15 09:59:00|285.13|282.23|285.08|282.18|285.13|282.23|285.08|282.18|7
1647338350000|2022-03-15 09:59:10|285.09|282.19|285.02|282.12|285.1|282.2|285.02|282.12|16
1647338360000|2022-03-15 09:59:20|285.03|282.13|284.94|282.04|285.04|282.14|284.93|282.03|21
1647338370000|2022-03-15 09:59:30|284.95|282.05|284.86|281.96|284.96|282.06|284.85|281.95|20
1647338380000|2022-03-15 09:59:40|284.93|282.03|285.09|282.19|285.09|282.19|284.92|282.02|23
1647338390000|2022-03-15 09:59:50|285.1|282.2|285.14|282.24|285.14|282.24|285.06|282.16|16
1647338400000|2022-03-15 10:00:00|285.15|282.25|285.12|282.22|285.16|282.26|285.09|282.19|16
1647338410000|2022-03-15 10:00:10|285.13|282.23|285.05|282.15|285.13|282.23|285.03|282.13|18
1647338420000|2022-03-15 10:00:20|285.04|282.14|285.01|282.11|285.05|282.15|285.01|282.11|13
1647338430000|2022-03-15 10:00:30|285|282.1|285.05|282.15|285.06|282.16|285|282.1|14
1647338440000|2022-03-15 10:00:40|285.06|282.16|285.06|282.16|285.1|282.2|285.04|282.14|17
1647338450000|2022-03-15 10:00:50|285.04|282.14|285.12|282.22|285.12|282.22|285.04|282.14|12
1647338460000|2022-03-15 10:01:00|285.11|282.21|285.26|282.36|285.26|282.36|285.11|282.21|23
1647338470000|2022-03-15 10:01:10|285.29|282.39|285.28|282.38|285.32|282.42|285.25|282.35|11
1647338480000|2022-03-15 10:01:20|285.27|282.37|285.25|282.35|285.28|282.38|285.25|282.35|13
1647338490000|2022-03-15 10:01:30|285.26|282.36|285.26|282.36|285.29|282.39|285.23|282.33|12
1647338500000|2022-03-15 10:01:40|285.27|282.37|285.28|282.38|285.28|282.38|285.27|282.37|6
1647338510000|2022-03-15 10:01:50|285.27|282.37|285.31|282.41|285.31|282.41|285.26|282.36|12
1647338520000|2022-03-15 10:02:00|285.33|282.43|285.34|282.44|285.36|282.46|285.32|282.42|20
1647338530000|2022-03-15 10:02:10|285.32|282.42|285.33|282.43|285.37|282.47|285.32|282.42|24
1647338540000|2022-03-15 10:02:20|285.32|282.42|285.27|282.37|285.33|282.43|285.27|282.37|24
1647338550000|2022-03-15 10:02:30|285.3|282.4|285.35|282.45|285.35|282.45|285.27|282.37|28
1647338560000|2022-03-15 10:02:40|285.37|282.47|285.4|282.5|285.43|282.53|285.37|282.47|17
1647338570000|2022-03-15 10:02:50|285.39|282.49|285.33|282.43|285.41|282.51|285.33|282.43|16
1647338580000|2022-03-15 10:03:00|285.34|282.44|285.42|282.52|285.42|282.52|285.34|282.44|27
1647338590000|2022-03-15 10:03:10|285.44|282.54|285.66|282.76|285.67|282.77|285.44|282.54|29
1647338600000|2022-03-15 10:03:20|285.67|282.77|285.69|282.79|285.7|282.8|285.59|282.69|24
1647338610000|2022-03-15 10:03:30|285.64|282.74|285.57|282.67|285.68|282.78|285.57|282.67|22
1647338620000|2022-03-15 10:03:40|285.58|282.68|285.57|282.67|285.59|282.69|285.56|282.66|10
1647338630000|2022-03-15 10:03:50|285.58|282.68|285.6|282.7|285.62|282.72|285.58|282.68|13
1647338640000|2022-03-15 10:04:00|285.61|282.71|285.59|282.69|285.63|282.73|285.58|282.68|15
1647338650000|2022-03-15 10:04:10|285.6|282.7|285.54|282.64|285.6|282.7|285.51|282.61|22
1647338660000|2022-03-15 10:04:20|285.53|282.63|285.55|282.65|285.56|282.66|285.52|282.62|11
1647338670000|2022-03-15 10:04:30|285.54|282.64|285.54|282.64|285.57|282.67|285.53|282.63|16
1647338680000|2022-03-15 10:04:40|285.56|282.66|285.54|282.64|285.56|282.66|285.51|282.61|22
1647338690000|2022-03-15 10:04:50|285.53|282.63|285.55|282.65|285.55|282.65|285.51|282.61|8
1647338700000|2022-03-15 10:05:00|285.54|282.64|285.5|282.6|285.58|282.68|285.5|282.6|27
1647338710000|2022-03-15 10:05:10|285.51|282.61|285.57|282.67|285.6|282.7|285.51|282.61|28
1647338720000|2022-03-15 10:05:20|285.55|282.65|285.57|282.67|285.58|282.68|285.53|282.63|16
1647338730000|2022-03-15 10:05:30|285.56|282.66|285.59|282.69|285.6|282.7|285.55|282.65|20
1647338740000|2022-03-15 10:05:40|285.62|282.72|285.71|282.81|285.71|282.81|285.58|282.68|23
1647338750000|2022-03-15 10:05:50|285.72|282.82|285.77|282.87|285.78|282.88|285.71|282.81|23
1647338760000|2022-03-15 10:06:00|285.75|282.85|285.69|282.79|285.77|282.87|285.68|282.78|21
1647338770000|2022-03-15 10:06:10|285.68|282.78|285.7|282.8|285.71|282.81|285.66|282.76|14
1647338780000|2022-03-15 10:06:20|285.71|282.81|285.73|282.83|285.75|282.85|285.71|282.81|19
1647338790000|2022-03-15 10:06:30|285.75|282.85|285.69|282.79|285.75|282.85|285.69|282.79|16
1647338800000|2022-03-15 10:06:40|285.7|282.8|285.7|282.8|285.71|282.81|285.69|282.79|12
1647338810000|2022-03-15 10:06:50|285.71|282.81|285.7|282.8|285.71|282.81|285.68|282.78|8
1647338820000|2022-03-15 10:07:00|285.71|282.81|285.71|282.81|285.71|282.81|285.69|282.79|14
1647338830000|2022-03-15 10:07:10|285.69|282.79|285.69|282.79|285.71|282.81|285.69|282.79|12
1647338840000|2022-03-15 10:07:20|285.7|282.8|285.75|282.85|285.75|282.85|285.68|282.78|15
1647338850000|2022-03-15 10:07:30|285.76|282.86|285.76|282.86|285.78|282.88|285.73|282.83|14
1647338860000|2022-03-15 10:07:40|285.77|282.87|285.71|282.81|285.77|282.87|285.71|282.81|23
1647338870000|2022-03-15 10:07:50|285.72|282.82|285.7|282.8|285.73|282.83|285.69|282.79|16
1647338880000|2022-03-15 10:08:00|285.71|282.81|285.69|282.79|285.71|282.81|285.68|282.78|15
1647338890000|2022-03-15 10:08:10|285.68|282.78|285.63|282.73|285.68|282.78|285.63|282.73|9
1647338900000|2022-03-15 10:08:20|285.62|282.72|285.6|282.7|285.62|282.72|285.56|282.66|20
1647338910000|2022-03-15 10:08:30|285.59|282.69|285.55|282.65|285.6|282.7|285.55|282.65|12
1647338920000|2022-03-15 10:08:40|285.56|282.66|285.67|282.77|285.67|282.77|285.55|282.65|23
1647338930000|2022-03-15 10:08:50|285.68|282.78|285.67|282.77|285.68|282.78|285.59|282.69|18
1647338940000|2022-03-15 10:09:00|285.66|282.76|285.64|282.74|285.67|282.77|285.57|282.67|23
1647338950000|2022-03-15 10:09:10|285.65|282.75|285.72|282.82|285.73|282.83|285.57|282.67|21
1647338960000|2022-03-15 10:09:20|285.73|282.83|285.71|282.81|285.73|282.83|285.67|282.77|13
1647338970000|2022-03-15 10:09:30|285.72|282.82|285.67|282.77|285.72|282.82|285.65|282.75|21
1647338980000|2022-03-15 10:09:40|285.68|282.78|285.68|282.78|285.69|282.79|285.66|282.76|11
1647338990000|2022-03-15 10:09:50|285.67|282.77|285.63|282.73|285.67|282.77|285.61|282.71|20
1647339000000|2022-03-15 10:10:00|285.64|282.74|285.62|282.72|285.65|282.75|285.62|282.72|9
1647339010000|2022-03-15 10:10:10|285.61|282.71|285.63|282.73|285.63|282.73|285.61|282.71|10
1647339020000|2022-03-15 10:10:20|285.62|282.72|285.55|282.65|285.64|282.74|285.55|282.65|18
1647339030000|2022-03-15 10:10:30|285.56|282.66|285.63|282.73|285.64|282.74|285.56|282.66|16
1647339040000|2022-03-15 10:10:40|285.6|282.7|285.62|282.72|285.64|282.74|285.59|282.69|17
1647339050000|2022-03-15 10:10:50|285.64|282.74|285.62|282.72|285.67|282.77|285.62|282.72|25
1647339060000|2022-03-15 10:11:00|285.63|282.73|285.66|282.76|285.66|282.76|285.61|282.71|9
1647339070000|2022-03-15 10:11:10|285.65|282.75|285.66|282.76|285.68|282.78|285.62|282.72|13
1647339080000|2022-03-15 10:11:20|285.67|282.77|285.59|282.69|285.67|282.77|285.59|282.69|21
1647339090000|2022-03-15 10:11:30|285.6|282.7|285.65|282.75|285.66|282.76|285.56|282.66|14
1647339100000|2022-03-15 10:11:40|285.66|282.76|285.65|282.75|285.66|282.76|285.62|282.72|13
1647339110000|2022-03-15 10:11:50|285.66|282.76|285.65|282.75|285.66|282.76|285.62|282.72|12
1647339120000|2022-03-15 10:12:00|285.66|282.76|285.65|282.75|285.66|282.76|285.62|282.72|13
1647339130000|2022-03-15 10:12:10|285.63|282.73|285.66|282.76|285.66|282.76|285.62|282.72|13
1647339140000|2022-03-15 10:12:20|285.63|282.73|285.68|282.78|285.68|282.78|285.62|282.72|21
1647339150000|2022-03-15 10:12:30|285.69|282.79|285.66|282.76|285.69|282.79|285.64|282.74|11
1647339160000|2022-03-15 10:12:40|285.63|282.73|285.65|282.75|285.65|282.75|285.61|282.71|15
1647339170000|2022-03-15 10:12:50|285.66|282.76|285.66|282.76|285.66|282.76|285.62|282.72|9
1647339180000|2022-03-15 10:13:00|285.68|282.78|285.73|282.83|285.73|282.83|285.66|282.76|19
1647339190000|2022-03-15 10:13:10|285.74|282.84|285.72|282.82|285.74|282.84|285.69|282.79|14
1647339200000|2022-03-15 10:13:20|285.69|282.79|285.7|282.8|285.74|282.84|285.69|282.79|13
1647339210000|2022-03-15 10:13:30|285.71|282.81|285.74|282.84|285.74|282.84|285.69|282.79|14
1647339220000|2022-03-15 10:13:40|285.72|282.82|285.89|282.99|285.89|282.99|285.7|282.8|19
1647339230000|2022-03-15 10:13:50|285.9|283|285.82|282.92|285.91|283.01|285.76|282.86|26
1647339240000|2022-03-15 10:14:00|285.84|282.94|285.85|282.95|285.86|282.96|285.81|282.91|12
1647339250000|2022-03-15 10:14:10|285.82|282.92|285.98|283.08|286.05|283.15|285.81|282.91|18
1647339260000|2022-03-15 10:14:20|286.02|283.12|285.91|283.01|286.02|283.12|285.9|283|19
1647339270000|2022-03-15 10:14:30|285.92|283.02|286.02|283.12|286.04|283.14|285.92|283.02|30
1647339280000|2022-03-15 10:14:40|285.97|283.07|285.91|283.01|286.02|283.12|285.87|282.97|23
1647339290000|2022-03-15 10:14:50|285.9|283|285.88|282.98|285.92|283.02|285.88|282.98|15
1647339300000|2022-03-15 10:15:00|285.89|282.99|285.91|283.01|285.93|283.03|285.88|282.98|15
1647339310000|2022-03-15 10:15:10|285.92|283.02|285.91|283.01|285.94|283.04|285.89|282.99|20
1647339320000|2022-03-15 10:15:20|285.9|283|285.88|282.98|285.92|283.02|285.84|282.94|23
1647339330000|2022-03-15 10:15:30|285.89|282.99|285.88|282.98|285.9|283|285.87|282.97|17
1647339340000|2022-03-15 10:15:40|285.89|282.99|285.87|282.97|285.89|282.99|285.83|282.93|14
1647339350000|2022-03-15 10:15:50|285.88|282.98|285.86|282.96|285.88|282.98|285.85|282.95|11
1647339360000|2022-03-15 10:16:00|285.85|282.95|285.77|282.87|285.85|282.95|285.77|282.87|22
1647339370000|2022-03-15 10:16:10|285.79|282.89|285.66|282.76|285.8|282.9|285.66|282.76|19
1647339380000|2022-03-15 10:16:20|285.61|282.71|285.58|282.68|285.69|282.79|285.58|282.68|19
1647339390000|2022-03-15 10:16:30|285.59|282.69|285.71|282.81|285.71|282.81|285.59|282.69|16
1647339400000|2022-03-15 10:16:40|285.7|282.8|285.71|282.81|285.75|282.85|285.69|282.79|16
1647339410000|2022-03-15 10:16:50|285.7|282.8|285.62|282.72|285.71|282.81|285.62|282.72|21
1647339420000|2022-03-15 10:17:00|285.6|282.7|285.62|282.72|285.64|282.74|285.6|282.7|10
1647339430000|2022-03-15 10:17:10|285.61|282.71|285.62|282.72|285.62|282.72|285.61|282.71|6
1647339440000|2022-03-15 10:17:20|285.61|282.71|285.3|282.4|285.62|282.72|285.3|282.4|24
1647339450000|2022-03-15 10:17:30|285.29|282.39|285.12|282.22|285.29|282.39|285.09|282.19|28
1647339460000|2022-03-15 10:17:40|285.05|282.15|285.07|282.17|285.19|282.29|285.03|282.13|31
1647339470000|2022-03-15 10:17:50|285.06|282.16|285.11|282.21|285.11|282.21|285.06|282.16|25
1647339480000|2022-03-15 10:18:00|285.1|282.2|285.02|282.12|285.16|282.26|285.02|282.12|23
1647339490000|2022-03-15 10:18:10|285.05|282.15|285.06|282.16|285.06|282.16|285.02|282.12|17
1647339500000|2022-03-15 10:18:20|285.07|282.17|285.06|282.16|285.07|282.17|285.04|282.14|9
1647339510000|2022-03-15 10:18:30|285.04|282.14|285|282.1|285.08|282.18|284.97|282.07|19
1647339520000|2022-03-15 10:18:40|284.98|282.08|284.94|282.04|284.99|282.09|284.93|282.03|24
1647339530000|2022-03-15 10:18:50|284.97|282.07|284.99|282.09|285|282.1|284.96|282.06|15
1647339540000|2022-03-15 10:19:00|284.97|282.07|284.98|282.08|284.98|282.08|284.96|282.06|12
1647339550000|2022-03-15 10:19:10|284.99|282.09|284.98|282.08|285.02|282.12|284.97|282.07|17
1647339560000|2022-03-15 10:19:20|284.97|282.07|285.02|282.12|285.02|282.12|284.97|282.07|18
1647339570000|2022-03-15 10:19:30|285.01|282.11|285.1|282.2|285.1|282.2|285.01|282.11|21
1647339580000|2022-03-15 10:19:40|285.07|282.17|285.09|282.19|285.1|282.2|285.04|282.14|14
1647339590000|2022-03-15 10:19:50|285.1|282.2|285.13|282.23|285.16|282.26|285.03|282.13|22
1647339600000|2022-03-15 10:20:00|285.12|282.22|285.14|282.24|285.14|282.24|285.07|282.17|17
1647339610000|2022-03-15 10:20:10|285.07|282.17|285.12|282.22|285.14|282.24|285.07|282.17|15
1647339620000|2022-03-15 10:20:20|285.1|282.2|284.97|282.07|285.13|282.23|284.97|282.07|19
1647339630000|2022-03-15 10:20:30|285.07|282.17|285.04|282.14|285.12|282.22|285.03|282.13|25
1647339640000|2022-03-15 10:20:40|285.01|282.11|285.11|282.21|285.11|282.21|284.99|282.09|20
1647339650000|2022-03-15 10:20:50|285.12|282.22|285.1|282.2|285.14|282.24|285.04|282.14|17
1647339660000|2022-03-15 10:21:00|285.11|282.21|285.12|282.22|285.14|282.24|285.06|282.16|17
1647339670000|2022-03-15 10:21:10|285.11|282.21|285.19|282.29|285.19|282.29|285.08|282.18|16
1647339680000|2022-03-15 10:21:20|285.18|282.28|285.13|282.23|285.18|282.28|285.11|282.21|17
1647339690000|2022-03-15 10:21:30|285.12|282.22|285.11|282.21|285.15|282.25|285.03|282.13|15
1647339700000|2022-03-15 10:21:40|285.09|282.19|285.08|282.18|285.11|282.21|285.05|282.15|19
1647339710000|2022-03-15 10:21:50|285.06|282.16|285.01|282.11|285.1|282.2|285|282.1|19
1647339720000|2022-03-15 10:22:00|285.02|282.12|285|282.1|285.03|282.13|284.99|282.09|15
1647339730000|2022-03-15 10:22:10|284.99|282.09|285.2|282.3|285.21|282.31|284.99|282.09|23
1647339740000|2022-03-15 10:22:20|285.21|282.31|285.41|282.51|285.41|282.51|285.21|282.31|25
1647339750000|2022-03-15 10:22:30|285.42|282.52|285.33|282.43|285.44|282.54|285.29|282.39|19
1647339760000|2022-03-15 10:22:40|285.29|282.39|285.22|282.32|285.36|282.46|285.19|282.29|30
1647339770000|2022-03-15 10:22:50|285.24|282.34|285.23|282.33|285.26|282.36|285.2|282.3|17
1647339780000|2022-03-15 10:23:00|285.27|282.37|285.28|282.38|285.36|282.46|285.24|282.34|10
1647339790000|2022-03-15 10:23:10|285.3|282.4|285.31|282.41|285.31|282.41|285.26|282.36|11
1647339800000|2022-03-15 10:23:20|285.3|282.4|285.24|282.34|285.31|282.41|285.24|282.34|9
1647339810000|2022-03-15 10:23:30|285.33|282.43|285.49|282.59|285.55|282.65|285.32|282.42|23
1647339820000|2022-03-15 10:23:40|285.48|282.58|285.4|282.5|285.48|282.58|285.35|282.45|17
1647339830000|2022-03-15 10:23:50|285.39|282.49|285.39|282.49|285.4|282.5|285.39|282.49|5
1647339840000|2022-03-15 10:24:00|285.4|282.5|285.41|282.51|285.41|282.51|285.4|282.5|6
1647339850000|2022-03-15 10:24:10|285.4|282.5|285.39|282.49|285.42|282.52|285.37|282.47|15
1647339860000|2022-03-15 10:24:20|285.38|282.48|285.37|282.47|285.39|282.49|285.35|282.45|18
1647339870000|2022-03-15 10:24:30|285.38|282.48|285.37|282.47|285.38|282.48|285.34|282.44|19
1647339880000|2022-03-15 10:24:40|285.36|282.46|285.37|282.47|285.4|282.5|285.36|282.46|15
1647339890000|2022-03-15 10:24:50|285.36|282.46|285.37|282.47|285.38|282.48|285.36|282.46|6
1647339900000|2022-03-15 10:25:00|285.38|282.48|285.36|282.46|285.38|282.48|285.36|282.46|11
1647339910000|2022-03-15 10:25:10|285.37|282.47|285.42|282.52|285.43|282.53|285.36|282.46|19
1647339920000|2022-03-15 10:25:20|285.41|282.51|285.4|282.5|285.42|282.52|285.34|282.44|20
1647339930000|2022-03-15 10:25:30|285.41|282.51|285.39|282.49|285.42|282.52|285.34|282.44|13
1647339940000|2022-03-15 10:25:40|285.36|282.46|285.45|282.55|285.47|282.57|285.36|282.46|21
1647339950000|2022-03-15 10:25:50|285.44|282.54|285.35|282.45|285.49|282.59|285.35|282.45|18
1647339960000|2022-03-15 10:26:00|285.43|282.53|285.44|282.54|285.47|282.57|285.41|282.51|19
1647339970000|2022-03-15 10:26:10|285.35|282.45|285.43|282.53|285.47|282.57|285.35|282.45|23
1647339980000|2022-03-15 10:26:20|285.44|282.54|285.47|282.57|285.47|282.57|285.34|282.44|18
1647339990000|2022-03-15 10:26:30|285.48|282.58|285.39|282.49|285.49|282.59|285.38|282.48|15
1647340000000|2022-03-15 10:26:40|285.46|282.56|285.48|282.58|285.48|282.58|285.4|282.5|12
1647340010000|2022-03-15 10:26:50|285.45|282.55|285.46|282.56|285.47|282.57|285.37|282.47|14
1647340020000|2022-03-15 10:27:00|285.41|282.51|285.42|282.52|285.44|282.54|285.38|282.48|10
1647340030000|2022-03-15 10:27:10|285.41|282.51|285.41|282.51|285.43|282.53|285.39|282.49|15
1647340040000|2022-03-15 10:27:20|285.4|282.5|285.39|282.49|285.42|282.52|285.33|282.43|6
1647340050000|2022-03-15 10:27:30|285.41|282.51|285.28|282.38|285.42|282.52|285.28|282.38|8
1647340060000|2022-03-15 10:27:40|285.29|282.39|285.3|282.4|285.3|282.4|285.27|282.37|9
1647340070000|2022-03-15 10:27:50|285.29|282.39|285.29|282.39|285.3|282.4|285.27|282.37|10
1647340080000|2022-03-15 10:28:00|285.3|282.4|285.3|282.4|285.34|282.44|285.28|282.38|17
1647340090000|2022-03-15 10:28:10|285.28|282.38|285.29|282.39|285.33|282.43|285.27|282.37|16
1647340100000|2022-03-15 10:28:20|285.28|282.38|285.28|282.38|285.29|282.39|285.27|282.37|15
1647340110000|2022-03-15 10:28:30|285.27|282.37|285.28|282.38|285.29|282.39|285.27|282.37|4
1647340120000|2022-03-15 10:28:40|285.27|282.37|285.29|282.39|285.3|282.4|285.27|282.37|17
1647340130000|2022-03-15 10:28:50|285.32|282.42|285.31|282.41|285.32|282.42|285.28|282.38|12
1647340140000|2022-03-15 10:29:00|285.29|282.39|285.3|282.4|285.31|282.41|285.27|282.37|10
1647340150000|2022-03-15 10:29:10|285.29|282.39|285.3|282.4|285.33|282.43|285.29|282.39|13
1647340160000|2022-03-15 10:29:20|285.29|282.39|285.28|282.38|285.3|282.4|285.28|282.38|6
1647340170000|2022-03-15 10:29:30|285.29|282.39|285.31|282.41|285.32|282.42|285.25|282.35|12
1647340180000|2022-03-15 10:29:40|285.27|282.37|285.27|282.37|285.29|282.39|285.25|282.35|19
1647340190000|2022-03-15 10:29:50|285.26|282.36|285.28|282.38|285.29|282.39|285.26|282.36|14
1647340200000|2022-03-15 10:30:00|285.27|282.37|285.32|282.42|285.35|282.45|285.27|282.37|18
1647340210000|2022-03-15 10:30:10|285.31|282.41|285.33|282.43|285.33|282.43|285.31|282.41|8
1647340230000|2022-03-15 10:30:30|285.32|282.42|285.32|282.42|285.33|282.43|285.31|282.41|9
1647340240000|2022-03-15 10:30:40|285.33|282.43|285.32|282.42|285.33|282.43|285.32|282.42|10
1647340250000|2022-03-15 10:30:50|285.33|282.43|285.38|282.48|285.45|282.55|285.33|282.43|9
1647340260000|2022-03-15 10:31:00|285.41|282.51|285.39|282.49|285.43|282.53|285.39|282.49|14
1647340270000|2022-03-15 10:31:10|285.41|282.51|285.35|282.45|285.41|282.51|285.35|282.45|16
1647340280000|2022-03-15 10:31:20|285.36|282.46|285.36|282.46|285.37|282.47|285.35|282.45|5
1647340290000|2022-03-15 10:31:30|285.37|282.47|285.37|282.47|285.37|282.47|285.36|282.46|7
1647340300000|2022-03-15 10:31:40|285.38|282.48|285.37|282.47|285.38|282.48|285.36|282.46|17
1647340310000|2022-03-15 10:31:50|285.41|282.51|285.44|282.54|285.45|282.55|285.37|282.47|21
1647340320000|2022-03-15 10:32:00|285.43|282.53|285.43|282.53|285.44|282.54|285.43|282.53|7
1647340330000|2022-03-15 10:32:10|285.44|282.54|285.43|282.53|285.44|282.54|285.4|282.5|8
1647340340000|2022-03-15 10:32:20|285.44|282.54|285.42|282.52|285.44|282.54|285.4|282.5|14
1647340350000|2022-03-15 10:32:30|285.43|282.53|285.42|282.52|285.44|282.54|285.41|282.51|12
1647340360000|2022-03-15 10:32:40|285.45|282.55|285.44|282.54|285.47|282.57|285.41|282.51|23
1647340370000|2022-03-15 10:32:50|285.43|282.53|285.43|282.53|285.46|282.56|285.4|282.5|11
1647340380000|2022-03-15 10:33:00|285.44|282.54|285.43|282.53|285.44|282.54|285.43|282.53|10
1647340390000|2022-03-15 10:33:10|285.44|282.54|285.44|282.54|285.44|282.54|285.4|282.5|11
1647340400000|2022-03-15 10:33:20|285.43|282.53|285.44|282.54|285.44|282.54|285.42|282.52|8
1647340410000|2022-03-15 10:33:30|285.43|282.53|285.45|282.55|285.45|282.55|285.43|282.53|8
1647340420000|2022-03-15 10:33:40|285.44|282.54|285.52|282.62|285.55|282.65|285.44|282.54|19
1647340430000|2022-03-15 10:33:50|285.54|282.64|285.5|282.6|285.57|282.67|285.5|282.6|22
1647340440000|2022-03-15 10:34:00|285.53|282.63|285.53|282.63|285.53|282.63|285.49|282.59|20
1647340450000|2022-03-15 10:34:10|285.48|282.58|285.5|282.6|285.52|282.62|285.44|282.54|9
1647340460000|2022-03-15 10:34:20|285.49|282.59|285.5|282.6|285.5|282.6|285.46|282.56|14
1647340470000|2022-03-15 10:34:30|285.49|282.59|285.48|282.58|285.51|282.61|285.47|282.57|13
1647340480000|2022-03-15 10:34:40|285.5|282.6|285.51|282.61|285.53|282.63|285.47|282.57|17
1647340490000|2022-03-15 10:34:50|285.47|282.57|285.48|282.58|285.53|282.63|285.47|282.57|12
1647340500000|2022-03-15 10:35:00|285.46|282.56|285.53|282.63|285.53|282.63|285.46|282.56|18
1647340510000|2022-03-15 10:35:10|285.52|282.62|285.47|282.57|285.52|282.62|285.47|282.57|14
1647340520000|2022-03-15 10:35:20|285.48|282.58|285.48|282.58|285.5|282.6|285.44|282.54|23
1647340530000|2022-03-15 10:35:30|285.47|282.57|285.39|282.49|285.51|282.61|285.39|282.49|19
1647340540000|2022-03-15 10:35:40|285.38|282.48|285.39|282.49|285.4|282.5|285.38|282.48|17
1647340550000|2022-03-15 10:35:50|285.4|282.5|285.4|282.5|285.42|282.52|285.39|282.49|21
1647340560000|2022-03-15 10:36:00|285.41|282.51|285.4|282.5|285.42|282.52|285.39|282.49|13
1647340570000|2022-03-15 10:36:10|285.39|282.49|285.41|282.51|285.41|282.51|285.39|282.49|4
1647340580000|2022-03-15 10:36:20|285.34|282.44|285.32|282.42|285.34|282.44|285.28|282.38|21
1647340590000|2022-03-15 10:36:30|285.33|282.43|285.35|282.45|285.36|282.46|285.33|282.43|9
1647340600000|2022-03-15 10:36:40|285.33|282.43|285.35|282.45|285.35|282.45|285.33|282.43|11
1647340610000|2022-03-15 10:36:50|285.34|282.44|285.31|282.41|285.34|282.44|285.3|282.4|9
1647340620000|2022-03-15 10:37:00|285.3|282.4|285.34|282.44|285.34|282.44|285.3|282.4|9
1647340630000|2022-03-15 10:37:10|285.33|282.43|285.4|282.5|285.4|282.5|285.32|282.42|13
1647340640000|2022-03-15 10:37:20|285.42|282.52|285.39|282.49|285.42|282.52|285.38|282.48|12
1647340650000|2022-03-15 10:37:30|285.4|282.5|285.42|282.52|285.42|282.52|285.39|282.49|16
1647340660000|2022-03-15 10:37:40|285.41|282.51|285.41|282.51|285.44|282.54|285.41|282.51|16
1647340670000|2022-03-15 10:37:50|285.42|282.52|285.44|282.54|285.44|282.54|285.4|282.5|15
1647340680000|2022-03-15 10:38:00|285.42|282.52|285.43|282.53|285.43|282.53|285.41|282.51|13
1647340690000|2022-03-15 10:38:10|285.42|282.52|285.42|282.52|285.43|282.53|285.4|282.5|16
1647340700000|2022-03-15 10:38:20|285.41|282.51|285.47|282.57|285.47|282.57|285.41|282.51|13
1647340710000|2022-03-15 10:38:30|285.46|282.56|285.52|282.62|285.55|282.65|285.46|282.56|23
1647340720000|2022-03-15 10:38:40|285.54|282.64|285.52|282.62|285.54|282.64|285.48|282.58|21
1647340730000|2022-03-15 10:38:50|285.5|282.6|285.55|282.65|285.57|282.67|285.5|282.6|13
1647340740000|2022-03-15 10:39:00|285.54|282.64|285.53|282.63|285.56|282.66|285.52|282.62|17
1647340750000|2022-03-15 10:39:10|285.52|282.62|285.44|282.54|285.53|282.63|285.38|282.48|23
1647340760000|2022-03-15 10:39:20|285.45|282.55|285.52|282.62|285.52|282.62|285.45|282.55|15
1647340770000|2022-03-15 10:39:30|285.51|282.61|285.48|282.58|285.52|282.62|285.48|282.58|9
1647340780000|2022-03-15 10:39:40|285.5|282.6|285.5|282.6|285.5|282.6|285.48|282.58|8
1647340790000|2022-03-15 10:39:50|285.51|282.61|285.49|282.59|285.51|282.61|285.49|282.59|8
1647340800000|2022-03-15 10:40:00|285.48|282.58|285.52|282.62|285.52|282.62|285.47|282.57|18
1647340810000|2022-03-15 10:40:10|285.47|282.57|285.5|282.6|285.52|282.62|285.47|282.57|15
1647340820000|2022-03-15 10:40:20|285.52|282.62|285.57|282.67|285.59|282.69|285.48|282.58|23
1647340830000|2022-03-15 10:40:30|285.58|282.68|285.63|282.73|285.63|282.73|285.56|282.66|12
1647340840000|2022-03-15 10:40:40|285.62|282.72|285.6|282.7|285.64|282.74|285.58|282.68|16
1647340850000|2022-03-15 10:40:50|285.63|282.73|285.61|282.71|285.63|282.73|285.58|282.68|15
1647340860000|2022-03-15 10:41:00|285.6|282.7|285.6|282.7|285.62|282.72|285.57|282.67|16
1647340870000|2022-03-15 10:41:10|285.62|282.72|285.61|282.71|285.62|282.72|285.58|282.68|7
1647340880000|2022-03-15 10:41:20|285.6|282.7|285.6|282.7|285.61|282.71|285.58|282.68|10
1647340890000|2022-03-15 10:41:30|285.61|282.71|285.6|282.7|285.62|282.72|285.6|282.7|16
1647340900000|2022-03-15 10:41:40|285.59|282.69|285.61|282.71|285.61|282.71|285.57|282.67|7
1647340910000|2022-03-15 10:41:50|285.62|282.72|285.6|282.7|285.64|282.74|285.54|282.64|12
1647340920000|2022-03-15 10:42:00|285.62|282.72|285.52|282.62|285.62|282.72|285.51|282.61|26
1647340930000|2022-03-15 10:42:10|285.54|282.64|285.58|282.68|285.63|282.73|285.53|282.63|23
1647340940000|2022-03-15 10:42:20|285.57|282.67|285.6|282.7|285.64|282.74|285.57|282.67|17
1647340950000|2022-03-15 10:42:30|285.59|282.69|285.6|282.7|285.62|282.72|285.58|282.68|13
1647340960000|2022-03-15 10:42:40|285.61|282.71|285.6|282.7|285.63|282.73|285.6|282.7|9
1647340970000|2022-03-15 10:42:50|285.61|282.71|285.59|282.69|285.61|282.71|285.57|282.67|7
1647340980000|2022-03-15 10:43:00|285.6|282.7|285.59|282.69|285.61|282.71|285.57|282.67|17
1647340990000|2022-03-15 10:43:10|285.6|282.7|285.6|282.7|285.61|282.71|285.59|282.69|5
1647341000000|2022-03-15 10:43:20|285.59|282.69|285.61|282.71|285.61|282.71|285.57|282.67|8
1647341010000|2022-03-15 10:43:30|285.6|282.7|285.59|282.69|285.61|282.71|285.57|282.67|11
1647341020000|2022-03-15 10:43:40|285.6|282.7|285.6|282.7|285.65|282.75|285.58|282.68|15
1647341030000|2022-03-15 10:43:50|285.57|282.67|285.54|282.64|285.58|282.68|285.54|282.64|6
1647341040000|2022-03-15 10:44:00|285.55|282.65|285.52|282.62|285.55|282.65|285.51|282.61|17
1647341050000|2022-03-15 10:44:10|285.51|282.61|285.49|282.59|285.54|282.64|285.49|282.59|13
1647341060000|2022-03-15 10:44:20|285.48|282.58|285.37|282.47|285.52|282.62|285.36|282.46|20
1647341070000|2022-03-15 10:44:30|285.36|282.46|285.34|282.44|285.43|282.53|285.27|282.37|22
1647341080000|2022-03-15 10:44:40|285.29|282.39|285.24|282.34|285.35|282.45|285.24|282.34|14
1647341090000|2022-03-15 10:44:50|285.2|282.3|285.16|282.26|285.21|282.31|285.15|282.25|17
1647341100000|2022-03-15 10:45:00|285.18|282.28|285.17|282.27|285.2|282.3|285.16|282.26|16
1647341110000|2022-03-15 10:45:10|285.18|282.28|285.18|282.28|285.19|282.29|285.17|282.27|15
1647341120000|2022-03-15 10:45:20|285.19|282.29|285.17|282.27|285.2|282.3|285.17|282.27|9
1647341130000|2022-03-15 10:45:30|285.19|282.29|285.18|282.28|285.19|282.29|285.17|282.27|6
1647341140000|2022-03-15 10:45:40|285.19|282.29|285.17|282.27|285.19|282.29|285.17|282.27|11
1647341150000|2022-03-15 10:45:50|285.18|282.28|285.19|282.29|285.2|282.3|285.17|282.27|16
1647341160000|2022-03-15 10:46:00|285.18|282.28|285.19|282.29|285.2|282.3|285.17|282.27|16
1647341170000|2022-03-15 10:46:10|285.18|282.28|285.18|282.28|285.2|282.3|285.17|282.27|15
1647341180000|2022-03-15 10:46:20|285.19|282.29|285.19|282.29|285.2|282.3|285.14|282.24|14
1647341190000|2022-03-15 10:46:30|285.17|282.27|285.24|282.34|285.24|282.34|285.15|282.25|18
1647341200000|2022-03-15 10:46:40|285.26|282.36|285.43|282.53|285.45|282.55|285.26|282.36|22
1647341210000|2022-03-15 10:46:50|285.44|282.54|285.31|282.41|285.45|282.55|285.28|282.38|25
1647341220000|2022-03-15 10:47:00|285.34|282.44|285.35|282.45|285.35|282.45|285.32|282.42|12
1647341230000|2022-03-15 10:47:10|285.34|282.44|285.37|282.47|285.37|282.47|285.34|282.44|16
1647341240000|2022-03-15 10:47:20|285.39|282.49|285.41|282.51|285.41|282.51|285.37|282.47|10
1647341250000|2022-03-15 10:47:30|285.39|282.49|285.39|282.49|285.46|282.56|285.38|282.48|17
1647341260000|2022-03-15 10:47:40|285.38|282.48|285.39|282.49|285.41|282.51|285.38|282.48|17
1647341270000|2022-03-15 10:47:50|285.38|282.48|285.37|282.47|285.42|282.52|285.37|282.47|10
1647341280000|2022-03-15 10:48:00|285.39|282.49|285.34|282.44|285.39|282.49|285.28|282.38|14
1647341290000|2022-03-15 10:48:10|285.35|282.45|285.37|282.47|285.38|282.48|285.31|282.41|14
1647341300000|2022-03-15 10:48:20|285.38|282.48|285.31|282.41|285.38|282.48|285.3|282.4|10
1647341310000|2022-03-15 10:48:30|285.3|282.4|285.28|282.38|285.32|282.42|285.24|282.34|18
1647341320000|2022-03-15 10:48:40|285.29|282.39|285.3|282.4|285.31|282.41|285.26|282.36|17
1647341330000|2022-03-15 10:48:50|285.28|282.38|285.26|282.36|285.32|282.42|285.25|282.35|17
1647341340000|2022-03-15 10:49:00|285.29|282.39|285.25|282.35|285.29|282.39|285.22|282.32|20
1647341350000|2022-03-15 10:49:10|285.23|282.33|285.24|282.34|285.25|282.35|285.22|282.32|11
1647341360000|2022-03-15 10:49:20|285.23|282.33|285.2|282.3|285.26|282.36|285.2|282.3|23
1647341370000|2022-03-15 10:49:30|285.21|282.31|285.19|282.29|285.21|282.31|285.19|282.29|13
1647341380000|2022-03-15 10:49:40|285.2|282.3|285.19|282.29|285.21|282.31|285.19|282.29|10
1647341390000|2022-03-15 10:49:50|285.2|282.3|285.2|282.3|285.2|282.3|285.19|282.29|9
1647341400000|2022-03-15 10:50:00|285.19|282.29|285.15|282.25|285.2|282.3|285.15|282.25|11
1647341410000|2022-03-15 10:50:10|285.14|282.24|285.11|282.21|285.16|282.26|285.1|282.2|12
1647341420000|2022-03-15 10:50:20|285.08|282.18|285.18|282.28|285.18|282.28|285.08|282.18|18
1647341430000|2022-03-15 10:50:30|285.17|282.27|285.16|282.26|285.18|282.28|285.13|282.23|18
1647341440000|2022-03-15 10:50:40|285.17|282.27|285.15|282.25|285.17|282.27|285.15|282.25|5
1647341450000|2022-03-15 10:50:50|285.16|282.26|285.17|282.27|285.18|282.28|285.14|282.24|20
1647341460000|2022-03-15 10:51:00|285.18|282.28|285.17|282.27|285.21|282.31|285.17|282.27|17
1647341470000|2022-03-15 10:51:10|285.18|282.28|285.19|282.29|285.21|282.31|285.16|282.26|15
1647341480000|2022-03-15 10:51:20|285.21|282.31|285.21|282.31|285.26|282.36|285.19|282.29|15
1647341490000|2022-03-15 10:51:30|285.2|282.3|285.18|282.28|285.23|282.33|285.18|282.28|20
1647341500000|2022-03-15 10:51:40|285.23|282.33|285.33|282.43|285.35|282.45|285.18|282.28|21
1647341510000|2022-03-15 10:51:50|285.35|282.45|285.35|282.45|285.35|282.45|285.31|282.41|21
1647341520000|2022-03-15 10:52:00|285.34|282.44|285.34|282.44|285.36|282.46|285.33|282.43|13
1647341530000|2022-03-15 10:52:10|285.33|282.43|285.35|282.45|285.36|282.46|285.31|282.41|16
1647341540000|2022-03-15 10:52:20|285.36|282.46|285.36|282.46|285.37|282.47|285.32|282.42|14
1647341550000|2022-03-15 10:52:30|285.35|282.45|285.34|282.44|285.37|282.47|285.32|282.42|18
1647341560000|2022-03-15 10:52:40|285.33|282.43|285.25|282.35|285.36|282.46|285.23|282.33|20
1647341570000|2022-03-15 10:52:50|285.28|282.38|285.24|282.34|285.28|282.38|285.22|282.32|17
1647341580000|2022-03-15 10:53:00|285.28|282.38|285.25|282.35|285.29|282.39|285.22|282.32|13
1647341590000|2022-03-15 10:53:10|285.24|282.34|285.37|282.47|285.37|282.47|285.24|282.34|16
1647341600000|2022-03-15 10:53:20|285.35|282.45|285.52|282.62|285.52|282.62|285.34|282.44|25
1647341610000|2022-03-15 10:53:30|285.53|282.63|285.47|282.57|285.58|282.68|285.47|282.57|27
1647341620000|2022-03-15 10:53:40|285.44|282.54|285.44|282.54|285.46|282.56|285.41|282.51|16
1647341630000|2022-03-15 10:53:50|285.43|282.53|285.44|282.54|285.44|282.54|285.43|282.53|12
1647341640000|2022-03-15 10:54:00|285.43|282.53|285.47|282.57|285.5|282.6|285.43|282.53|18
1647341650000|2022-03-15 10:54:10|285.49|282.59|285.49|282.59|285.49|282.59|285.45|282.55|13
1647341660000|2022-03-15 10:54:20|285.48|282.58|285.43|282.53|285.49|282.59|285.43|282.53|13
1647341670000|2022-03-15 10:54:30|285.44|282.54|285.44|282.54|285.45|282.55|285.43|282.53|7
1647341680000|2022-03-15 10:54:40|285.43|282.53|285.57|282.67|285.57|282.67|285.43|282.53|13
1647341690000|2022-03-15 10:54:50|285.58|282.68|285.65|282.75|285.73|282.83|285.57|282.67|20
1647341700000|2022-03-15 10:55:00|285.67|282.77|285.72|282.82|285.76|282.86|285.66|282.76|31
1647341710000|2022-03-15 10:55:10|285.7|282.8|285.72|282.82|285.72|282.82|285.7|282.8|9
1647341720000|2022-03-15 10:55:20|285.73|282.83|285.8|282.9|285.81|282.91|285.72|282.82|13
1647341730000|2022-03-15 10:55:30|285.81|282.91|285.89|282.99|285.9|283|285.8|282.9|18
1647341740000|2022-03-15 10:55:40|285.86|282.96|285.87|282.97|285.89|282.99|285.82|282.92|18
1647341750000|2022-03-15 10:55:50|285.88|282.98|285.85|282.95|285.91|283.01|285.85|282.95|19
1647341760000|2022-03-15 10:56:00|285.86|282.96|286|283.1|286|283.1|285.86|282.96|27
1647341770000|2022-03-15 10:56:10|286.01|283.11|286.01|283.11|286.05|283.15|285.96|283.06|29
1647341780000|2022-03-15 10:56:20|286|283.1|286.05|283.15|286.07|283.17|285.98|283.08|20
1647341790000|2022-03-15 10:56:30|286.07|283.17|286.08|283.18|286.11|283.21|286.05|283.15|19
1647341800000|2022-03-15 10:56:40|286.06|283.16|286.08|283.18|286.08|283.18|286.05|283.15|8
1647341810000|2022-03-15 10:56:50|286.09|283.19|286.02|283.12|286.09|283.19|286.02|283.12|22
1647341820000|2022-03-15 10:57:00|286.01|283.11|285.94|283.04|286.01|283.11|285.91|283.01|22
1647341830000|2022-03-15 10:57:10|285.93|283.03|285.92|283.02|285.94|283.04|285.9|283|16
1647341840000|2022-03-15 10:57:20|285.91|283.01|285.89|282.99|285.95|283.05|285.89|282.99|18
1647341850000|2022-03-15 10:57:30|285.9|283|285.93|283.03|285.95|283.05|285.9|283|18
1647341860000|2022-03-15 10:57:40|285.9|283|285.92|283.02|285.94|283.04|285.85|282.95|28
1647341870000|2022-03-15 10:57:50|285.86|282.96|285.88|282.98|285.96|283.06|285.86|282.96|22
1647341880000|2022-03-15 10:58:00|285.91|283.01|285.9|283|285.94|283.04|285.87|282.97|16
1647341890000|2022-03-15 10:58:10|285.88|282.98|285.87|282.97|285.93|283.03|285.87|282.97|9
1647341900000|2022-03-15 10:58:20|285.92|283.02|285.87|282.97|285.94|283.04|285.87|282.97|12
1647341910000|2022-03-15 10:58:30|285.89|282.99|285.84|282.94|285.9|283|285.82|282.92|18
1647341920000|2022-03-15 10:58:40|285.83|282.93|285.81|282.91|285.83|282.93|285.74|282.84|28
1647341930000|2022-03-15 10:58:50|285.84|282.94|285.81|282.91|285.85|282.95|285.79|282.89|15
1647341940000|2022-03-15 10:59:00|285.82|282.92|285.78|282.88|285.83|282.93|285.77|282.87|18
1647341950000|2022-03-15 10:59:10|285.79|282.89|285.79|282.89|285.81|282.91|285.78|282.88|15
1647341960000|2022-03-15 10:59:20|285.8|282.9|285.77|282.87|285.8|282.9|285.76|282.86|20
1647341970000|2022-03-15 10:59:30|285.79|282.89|285.76|282.86|285.79|282.89|285.75|282.85|15
1647341980000|2022-03-15 10:59:40|285.75|282.85|285.78|282.88|285.83|282.93|285.75|282.85|23
1647341990000|2022-03-15 10:59:50|285.8|282.9|285.8|282.9|285.82|282.92|285.78|282.88|15
1647342000000|2022-03-15 11:00:00|285.79|282.89|285.9|283|285.9|283|285.78|282.88|21
1647342010000|2022-03-15 11:00:10|285.89|282.99|285.88|282.98|285.92|283.02|285.86|282.96|15
1647342020000|2022-03-15 11:00:20|285.9|283|286.13|283.23|286.17|283.27|285.9|283|27
1647342030000|2022-03-15 11:00:30|286.17|283.27|286.16|283.26|286.18|283.28|286.12|283.22|21
1647342040000|2022-03-15 11:00:40|286.15|283.25|286.09|283.19|286.16|283.26|286.07|283.17|19
1647342050000|2022-03-15 11:00:50|286.11|283.21|286.08|283.18|286.12|283.22|286.07|283.17|22
1647342060000|2022-03-15 11:01:00|286.09|283.19|286.06|283.16|286.09|283.19|286.06|283.16|8
1647342070000|2022-03-15 11:01:10|286.07|283.17|286.1|283.2|286.1|283.2|286.07|283.17|6
1647342080000|2022-03-15 11:01:20|286.07|283.17|286.07|283.17|286.1|283.2|286.07|283.17|13
1647342090000|2022-03-15 11:01:30|286.08|283.18|286.09|283.19|286.1|283.2|286.07|283.17|10
1647342100000|2022-03-15 11:01:40|286.1|283.2|286.09|283.19|286.1|283.2|286.07|283.17|9
1647342110000|2022-03-15 11:01:50|286.1|283.2|286.07|283.17|286.1|283.2|286.07|283.17|11
1647342120000|2022-03-15 11:02:00|286.1|283.2|286.09|283.19|286.13|283.23|286.07|283.17|9
1647342130000|2022-03-15 11:02:10|286.08|283.18|285.96|283.06|286.08|283.18|285.93|283.03|28
1647342140000|2022-03-15 11:02:20|285.98|283.08|285.91|283.01|286|283.1|285.91|283.01|19
1647342150000|2022-03-15 11:02:30|285.94|283.04|285.94|283.04|285.99|283.09|285.91|283.01|23
1647342160000|2022-03-15 11:02:40|285.92|283.02|285.95|283.05|285.96|283.06|285.91|283.01|16
1647342170000|2022-03-15 11:02:50|285.96|283.06|285.94|283.04|285.99|283.09|285.94|283.04|20
1647342180000|2022-03-15 11:03:00|285.93|283.03|285.93|283.03|285.94|283.04|285.92|283.02|10
1647342190000|2022-03-15 11:03:10|285.94|283.04|285.93|283.03|285.97|283.07|285.91|283.01|17
1647342200000|2022-03-15 11:03:20|285.94|283.04|285.95|283.05|286.01|283.11|285.92|283.02|17
1647342210000|2022-03-15 11:03:30|286|283.1|286.15|283.25|286.19|283.29|285.97|283.07|30
1647342220000|2022-03-15 11:03:40|286.16|283.26|286.12|283.22|286.16|283.26|286.1|283.2|18
1647342230000|2022-03-15 11:03:50|286.11|283.21|286.08|283.18|286.13|283.23|286.07|283.17|11
1647342240000|2022-03-15 11:04:00|286.07|283.17|286.06|283.16|286.2|283.3|286.06|283.16|23
1647342250000|2022-03-15 11:04:10|286.1|283.2|286.03|283.13|286.1|283.2|286.01|283.11|24
1647342260000|2022-03-15 11:04:20|286.02|283.12|286.04|283.14|286.06|283.16|285.97|283.07|17
1647342270000|2022-03-15 11:04:30|286.06|283.16|286.01|283.11|286.07|283.17|285.99|283.09|14
1647342280000|2022-03-15 11:04:40|286.05|283.15|286.09|283.19|286.09|283.19|286|283.1|16
1647342290000|2022-03-15 11:04:50|286.08|283.18|286.06|283.16|286.08|283.18|286.03|283.13|14
1647342300000|2022-03-15 11:05:00|286.05|283.15|285.99|283.09|286.05|283.15|285.99|283.09|22
1647342310000|2022-03-15 11:05:10|285.96|283.06|285.84|282.94|286.02|283.12|285.84|282.94|22
1647342320000|2022-03-15 11:05:20|285.83|282.93|285.79|282.89|285.89|282.99|285.79|282.89|19
1647342330000|2022-03-15 11:05:30|285.8|282.9|285.89|282.99|285.96|283.06|285.8|282.9|24
1647342340000|2022-03-15 11:05:40|285.82|282.92|285.81|282.91|285.95|283.05|285.81|282.91|19
1647342350000|2022-03-15 11:05:50|285.8|282.9|285.81|282.91|285.93|283.03|285.75|282.85|22
1647342360000|2022-03-15 11:06:00|285.8|282.9|285.88|282.98|285.93|283.03|285.78|282.88|30
1647342370000|2022-03-15 11:06:10|285.9|283|285.88|282.98|285.9|283|285.77|282.87|24
1647342380000|2022-03-15 11:06:20|285.83|282.93|285.91|283.01|285.94|283.04|285.82|282.92|25
1647342390000|2022-03-15 11:06:30|285.92|283.02|285.92|283.02|285.98|283.08|285.91|283.01|26
1647342400000|2022-03-15 11:06:40|285.94|283.04|285.91|283.01|285.97|283.07|285.89|282.99|24
1647342410000|2022-03-15 11:06:50|285.92|283.02|285.99|283.09|286.07|283.17|285.9|283|19
1647342420000|2022-03-15 11:07:00|285.98|283.08|286.01|283.11|286.07|283.17|285.93|283.03|26
1647342430000|2022-03-15 11:07:10|286.02|283.12|285.95|283.05|286.05|283.15|285.95|283.05|24
1647342440000|2022-03-15 11:07:20|285.94|283.04|285.93|283.03|285.96|283.06|285.93|283.03|19
1647342450000|2022-03-15 11:07:30|285.95|283.05|285.92|283.02|285.95|283.05|285.89|282.99|12
1647342460000|2022-03-15 11:07:40|285.91|283.01|285.86|282.96|285.91|283.01|285.84|282.94|19
1647342470000|2022-03-15 11:07:50|285.92|283.02|285.95|283.05|285.95|283.05|285.87|282.97|17
1647342480000|2022-03-15 11:08:00|285.91|283.01|285.9|283|285.93|283.03|285.86|282.96|24
1647342490000|2022-03-15 11:08:10|285.91|283.01|285.86|282.96|285.93|283.03|285.86|282.96|22
1647342500000|2022-03-15 11:08:20|285.87|282.97|285.87|282.97|285.89|282.99|285.84|282.94|22
1647342510000|2022-03-15 11:08:30|285.86|282.96|285.84|282.94|285.88|282.98|285.84|282.94|11
1647342520000|2022-03-15 11:08:40|285.83|282.93|285.87|282.97|285.87|282.97|285.83|282.93|24
1647342530000|2022-03-15 11:08:50|285.85|282.95|285.85|282.95|285.88|282.98|285.84|282.94|18
1647342540000|2022-03-15 11:09:00|285.84|282.94|285.86|282.96|285.89|282.99|285.84|282.94|17
1647342550000|2022-03-15 11:09:10|285.87|282.97|285.93|283.03|285.96|283.06|285.86|282.96|19
1647342560000|2022-03-15 11:09:20|285.94|283.04|285.9|283|286.02|283.12|285.9|283|26
1647342570000|2022-03-15 11:09:30|285.92|283.02|285.93|283.03|285.98|283.08|285.9|283|22
1647342580000|2022-03-15 11:09:40|285.94|283.04|285.9|283|285.95|283.05|285.87|282.97|26
1647342590000|2022-03-15 11:09:50|285.91|283.01|285.89|282.99|285.95|283.05|285.88|282.98|13
1647342600000|2022-03-15 11:10:00|285.91|283.01|285.9|283|285.93|283.03|285.9|283|12
1647342610000|2022-03-15 11:10:10|285.89|282.99|285.92|283.02|285.92|283.02|285.89|282.99|22
1647342620000|2022-03-15 11:10:20|285.91|283.01|285.91|283.01|285.92|283.02|285.9|283|17
1647342630000|2022-03-15 11:10:30|285.92|283.02|285.9|283|285.92|283.02|285.87|282.97|26
1647342640000|2022-03-15 11:10:40|285.91|283.01|285.88|282.98|285.91|283.01|285.87|282.97|13
1647342650000|2022-03-15 11:10:50|285.87|282.97|285.89|282.99|285.92|283.02|285.87|282.97|15
1647342660000|2022-03-15 11:11:00|285.88|282.98|285.92|283.02|285.93|283.03|285.87|282.97|23
1647342670000|2022-03-15 11:11:10|285.91|283.01|285.91|283.01|285.92|283.02|285.89|282.99|23
1647342680000|2022-03-15 11:11:20|285.92|283.02|286.03|283.13|286.04|283.14|285.89|282.99|18
1647342690000|2022-03-15 11:11:30|286.01|283.11|285.95|283.05|286.04|283.14|285.95|283.05|21
1647342700000|2022-03-15 11:11:40|285.96|283.06|286|283.1|286|283.1|285.95|283.05|14
1647342710000|2022-03-15 11:11:50|285.99|283.09|286.06|283.16|286.06|283.16|285.97|283.07|10
1647342720000|2022-03-15 11:12:00|286.04|283.14|286.05|283.15|286.05|283.15|285.99|283.09|15
1647342730000|2022-03-15 11:12:10|286.03|283.13|286.08|283.18|286.1|283.2|286.03|283.13|18
1647342740000|2022-03-15 11:12:20|286.07|283.17|286.08|283.18|286.08|283.18|286.05|283.15|11
1647342750000|2022-03-15 11:12:30|286.14|283.24|286.15|283.25|286.18|283.28|286.13|283.23|23
1647342760000|2022-03-15 11:12:40|286.14|283.24|286.07|283.17|286.15|283.25|286.06|283.16|21
1647342770000|2022-03-15 11:12:50|286.08|283.18|286.13|283.23|286.13|283.23|286.04|283.14|18
1647342780000|2022-03-15 11:13:00|286.14|283.24|286.1|283.2|286.15|283.25|286.06|283.16|25
1647342790000|2022-03-15 11:13:10|286.07|283.17|286.14|283.24|286.15|283.25|286.07|283.17|15
1647342800000|2022-03-15 11:13:20|286.12|283.22|286.14|283.24|286.14|283.24|286.1|283.2|18
1647342810000|2022-03-15 11:13:30|286.15|283.25|286.1|283.2|286.15|283.25|286.05|283.15|20
1647342820000|2022-03-15 11:13:40|286.09|283.19|286.07|283.17|286.13|283.23|286.07|283.17|14
1647342830000|2022-03-15 11:13:50|286.08|283.18|286.07|283.17|286.12|283.22|286.06|283.16|18
1647342840000|2022-03-15 11:14:00|286.06|283.16|286.13|283.23|286.13|283.23|286.06|283.16|17
1647342850000|2022-03-15 11:14:10|286.12|283.22|286.11|283.21|286.14|283.24|286.08|283.18|22
1647342860000|2022-03-15 11:14:20|286.12|283.22|286.12|283.22|286.15|283.25|286.06|283.16|19
1647342870000|2022-03-15 11:14:30|286.08|283.18|286.09|283.19|286.13|283.23|286.05|283.15|14
1647342880000|2022-03-15 11:14:40|286.12|283.22|286.11|283.21|286.12|283.22|286.09|283.19|15
1647342890000|2022-03-15 11:14:50|286.09|283.19|286.07|283.17|286.11|283.21|286.07|283.17|5
1647342900000|2022-03-15 11:15:00|286.06|283.16|286.13|283.23|286.13|283.23|286.05|283.15|11
1647342910000|2022-03-15 11:15:10|286.14|283.24|286.2|283.3|286.2|283.3|286.09|283.19|13
1647342920000|2022-03-15 11:15:20|286.23|283.33|286.49|283.59|286.49|283.59|286.21|283.31|20
1647342930000|2022-03-15 11:15:30|286.5|283.6|286.5|283.6|286.55|283.65|286.44|283.54|26
1647342940000|2022-03-15 11:15:40|286.51|283.61|286.42|283.52|286.51|283.61|286.41|283.51|24
1647342950000|2022-03-15 11:15:50|286.41|283.51|286.43|283.53|286.45|283.55|286.4|283.5|23
1647342960000|2022-03-15 11:16:00|286.44|283.54|286.44|283.54|286.48|283.58|286.39|283.49|14
1647342970000|2022-03-15 11:16:10|286.43|283.53|286.5|283.6|286.5|283.6|286.41|283.51|27
1647342980000|2022-03-15 11:16:20|286.46|283.56|286.5|283.6|286.52|283.62|286.46|283.56|14
1647342990000|2022-03-15 11:16:30|286.49|283.59|286.48|283.58|286.49|283.59|286.41|283.51|18
1647343000000|2022-03-15 11:16:40|286.49|283.59|286.41|283.51|286.49|283.59|286.35|283.45|28
1647343010000|2022-03-15 11:16:50|286.4|283.5|286.38|283.48|286.41|283.51|286.37|283.47|11
1647343020000|2022-03-15 11:17:00|286.37|283.47|286.34|283.44|286.39|283.49|286.27|283.37|16
1647343030000|2022-03-15 11:17:10|286.33|283.43|286.31|283.41|286.34|283.44|286.29|283.39|21
1647343040000|2022-03-15 11:17:20|286.29|283.39|286.34|283.44|286.34|283.44|286.29|283.39|12
1647343050000|2022-03-15 11:17:30|286.32|283.42|286.39|283.49|286.39|283.49|286.32|283.42|18
1647343060000|2022-03-15 11:17:40|286.41|283.51|286.38|283.48|286.42|283.52|286.36|283.46|8
1647343070000|2022-03-15 11:17:50|286.39|283.49|286.34|283.44|286.39|283.49|286.34|283.44|12
1647343080000|2022-03-15 11:18:00|286.36|283.46|286.36|283.46|286.38|283.48|286.33|283.43|8
1647343090000|2022-03-15 11:18:10|286.37|283.47|286.32|283.42|286.37|283.47|286.3|283.4|11
1647343100000|2022-03-15 11:18:20|286.3|283.4|286.32|283.42|286.33|283.43|286.3|283.4|6
1647343110000|2022-03-15 11:18:30|286.33|283.43|286.31|283.41|286.33|283.43|286.3|283.4|17
1647343120000|2022-03-15 11:18:40|286.32|283.42|286.31|283.41|286.32|283.42|286.3|283.4|9
1647343130000|2022-03-15 11:18:50|286.32|283.42|286.3|283.4|286.33|283.43|286.3|283.4|5
1647343140000|2022-03-15 11:19:00|286.31|283.41|286.32|283.42|286.32|283.42|286.29|283.39|11
1647343150000|2022-03-15 11:19:10|286.33|283.43|286.35|283.45|286.35|283.45|286.29|283.39|16
1647343160000|2022-03-15 11:19:20|286.34|283.44|286.29|283.39|286.35|283.45|286.29|283.39|16
1647343170000|2022-03-15 11:19:30|286.32|283.42|286.31|283.41|286.32|283.42|286.29|283.39|6
1647343180000|2022-03-15 11:19:40|286.3|283.4|286.31|283.41|286.34|283.44|286.29|283.39|17
1647343190000|2022-03-15 11:19:50|286.29|283.39|286.28|283.38|286.31|283.41|286.27|283.37|14
1647343200000|2022-03-15 11:20:00|286.3|283.4|286.3|283.4|286.31|283.41|286.29|283.39|7
1647343210000|2022-03-15 11:20:10|286.29|283.39|286.26|283.36|286.31|283.41|286.23|283.33|15
1647343220000|2022-03-15 11:20:20|286.27|283.37|286.24|283.34|286.27|283.37|286.23|283.33|17
1647343230000|2022-03-15 11:20:30|286.23|283.33|286.27|283.37|286.28|283.38|286.22|283.32|17
1647343240000|2022-03-15 11:20:40|286.28|283.38|286.33|283.43|286.35|283.45|286.27|283.37|25
1647343250000|2022-03-15 11:20:50|286.3|283.4|286.31|283.41|286.32|283.42|286.29|283.39|16
1647343260000|2022-03-15 11:21:00|286.29|283.39|286.32|283.42|286.33|283.43|286.29|283.39|18
1647343270000|2022-03-15 11:21:10|286.33|283.43|286.33|283.43|286.33|283.43|286.3|283.4|7
1647343280000|2022-03-15 11:21:20|286.3|283.4|286.29|283.39|286.33|283.43|286.28|283.38|19
1647343290000|2022-03-15 11:21:30|286.27|283.37|286.29|283.39|286.3|283.4|286.27|283.37|9
1647343300000|2022-03-15 11:21:40|286.3|283.4|286.29|283.39|286.3|283.4|286.27|283.37|10
1647343310000|2022-03-15 11:21:50|286.3|283.4|286.33|283.43|286.33|283.43|286.28|283.38|14
1647343320000|2022-03-15 11:22:00|286.32|283.42|286.3|283.4|286.33|283.43|286.26|283.36|13
1647343330000|2022-03-15 11:22:10|286.29|283.39|286.17|283.27|286.3|283.4|286.15|283.25|17
1647343340000|2022-03-15 11:22:20|286.18|283.28|286.18|283.28|286.19|283.29|286.17|283.27|13
1647343350000|2022-03-15 11:22:30|286.19|283.29|286.2|283.3|286.21|283.31|286.19|283.29|8
1647343360000|2022-03-15 11:22:40|286.19|283.29|286.1|283.2|286.19|283.29|286.08|283.18|16
1647343370000|2022-03-15 11:22:50|286.13|283.23|286.1|283.2|286.13|283.23|286.08|283.18|15
1647343380000|2022-03-15 11:23:00|286.12|283.22|286.1|283.2|286.12|283.22|286.01|283.11|19
1647343390000|2022-03-15 11:23:10|286.04|283.14|286|283.1|286.11|283.21|285.97|283.07|16
1647343400000|2022-03-15 11:23:20|285.98|283.08|285.94|283.04|286|283.1|285.94|283.04|9
1647343410000|2022-03-15 11:23:30|285.95|283.05|285.91|283.01|285.96|283.06|285.91|283.01|14
1647343420000|2022-03-15 11:23:40|285.92|283.02|285.95|283.05|285.96|283.06|285.89|282.99|16
1647343430000|2022-03-15 11:23:50|285.96|283.06|285.97|283.07|285.99|283.09|285.95|283.05|13
1647343440000|2022-03-15 11:24:00|286.02|283.12|285.95|283.05|286.02|283.12|285.95|283.05|7
1647343450000|2022-03-15 11:24:10|286|283.1|285.96|283.06|286|283.1|285.94|283.04|9
1647343460000|2022-03-15 11:24:20|285.97|283.07|285.99|283.09|286.04|283.14|285.93|283.03|25
1647343470000|2022-03-15 11:24:30|285.98|283.08|285.99|283.09|286|283.1|285.95|283.05|18
1647343480000|2022-03-15 11:24:40|285.95|283.05|286|283.1|286.04|283.14|285.95|283.05|17
1647343490000|2022-03-15 11:24:50|285.99|283.09|286.04|283.14|286.04|283.14|285.99|283.09|18
1647343500000|2022-03-15 11:25:00|286.03|283.13|286.01|283.11|286.03|283.13|285.99|283.09|14
1647343510000|2022-03-15 11:25:10|286.02|283.12|286.01|283.11|286.03|283.13|286|283.1|14
1647343520000|2022-03-15 11:25:20|286.02|283.12|285.98|283.08|286.03|283.13|285.98|283.08|14
1647343530000|2022-03-15 11:25:30|286|283.1|286.05|283.15|286.05|283.15|285.99|283.09|11
1647343540000|2022-03-15 11:25:40|286.04|283.14|286|283.1|286.04|283.14|285.97|283.07|21
1647343550000|2022-03-15 11:25:50|286.01|283.11|285.98|283.08|286.03|283.13|285.98|283.08|17
1647343560000|2022-03-15 11:26:00|286|283.1|286.01|283.11|286.03|283.13|285.97|283.07|12
1647343570000|2022-03-15 11:26:10|285.99|283.09|286.02|283.12|286.03|283.13|285.98|283.08|13
1647343580000|2022-03-15 11:26:20|286|283.1|286|283.1|286.04|283.14|285.99|283.09|16
1647343590000|2022-03-15 11:26:30|285.99|283.09|285.99|283.09|286.02|283.12|285.99|283.09|9
1647343600000|2022-03-15 11:26:40|286|283.1|286.01|283.11|286.02|283.12|285.98|283.08|13
1647343610000|2022-03-15 11:26:50|286.02|283.12|286.03|283.13|286.06|283.16|286.02|283.12|15
1647343620000|2022-03-15 11:27:00|286.05|283.15|286.02|283.12|286.05|283.15|286.01|283.11|10
1647343630000|2022-03-15 11:27:10|286.01|283.11|286.02|283.12|286.04|283.14|286.01|283.11|9
1647343640000|2022-03-15 11:27:20|286.04|283.14|286.04|283.14|286.04|283.14|286.02|283.12|10
1647343650000|2022-03-15 11:27:30|286.03|283.13|285.98|283.08|286.04|283.14|285.95|283.05|25
1647343660000|2022-03-15 11:27:40|285.99|283.09|286.03|283.13|286.06|283.16|285.99|283.09|23
1647343670000|2022-03-15 11:27:50|286.02|283.12|286.05|283.15|286.06|283.16|286.01|283.11|13
1647343680000|2022-03-15 11:28:00|286.04|283.14|286.02|283.12|286.05|283.15|286.01|283.11|19
1647343690000|2022-03-15 11:28:10|286.03|283.13|285.98|283.08|286.03|283.13|285.97|283.07|11
1647343700000|2022-03-15 11:28:20|286.06|283.16|285.96|283.06|286.06|283.16|285.96|283.06|11
1647343710000|2022-03-15 11:28:30|285.98|283.08|285.96|283.06|285.98|283.08|285.96|283.06|14
1647343720000|2022-03-15 11:28:40|285.97|283.07|285.97|283.07|285.98|283.08|285.96|283.06|10
1647343730000|2022-03-15 11:28:50|285.98|283.08|285.97|283.07|286.01|283.11|285.96|283.06|18
1647343740000|2022-03-15 11:29:00|285.98|283.08|285.98|283.08|285.99|283.09|285.93|283.03|15
1647343750000|2022-03-15 11:29:10|286.01|283.11|286|283.1|286.05|283.15|285.99|283.09|20
1647343760000|2022-03-15 11:29:20|285.99|283.09|285.98|283.08|286.01|283.11|285.98|283.08|14
1647343770000|2022-03-15 11:29:30|285.99|283.09|286|283.1|286.03|283.13|285.98|283.08|19
1647343780000|2022-03-15 11:29:40|285.99|283.09|286.03|283.13|286.04|283.14|285.99|283.09|22
1647343790000|2022-03-15 11:29:50|286.02|283.12|286.05|283.15|286.05|283.15|286.01|283.11|16
1647343800000|2022-03-15 11:30:00|286.04|283.14|286.27|283.37|286.27|283.37|286.02|283.12|26
1647343810000|2022-03-15 11:30:10|286.28|283.38|286.25|283.35|286.28|283.38|286.16|283.26|24
1647343820000|2022-03-15 11:30:20|286.2|283.3|286.21|283.31|286.28|283.38|286.19|283.29|24
1647343830000|2022-03-15 11:30:30|286.22|283.32|286.28|283.38|286.3|283.4|286.19|283.29|21
1647343840000|2022-03-15 11:30:40|286.3|283.4|286.28|283.38|286.31|283.41|286.27|283.37|12
1647343850000|2022-03-15 11:30:50|286.29|283.39|286.24|283.34|286.3|283.4|286.24|283.34|14
1647343860000|2022-03-15 11:31:00|286.25|283.35|286.27|283.37|286.32|283.42|286.25|283.35|21
1647343870000|2022-03-15 11:31:10|286.28|283.38|286.33|283.43|286.34|283.44|286.27|283.37|13
1647343880000|2022-03-15 11:31:20|286.3|283.4|286.28|283.38|286.32|283.42|286.27|283.37|18
1647343890000|2022-03-15 11:31:30|286.27|283.37|286.27|283.37|286.28|283.38|286.18|283.28|19
1647343900000|2022-03-15 11:31:40|286.22|283.32|286.19|283.29|286.23|283.33|286.16|283.26|17
1647343910000|2022-03-15 11:31:50|286.17|283.27|286.15|283.25|286.18|283.28|286.12|283.22|21
1647343920000|2022-03-15 11:32:00|286.16|283.26|286.06|283.16|286.17|283.27|286.06|283.16|24
1647343930000|2022-03-15 11:32:10|286.07|283.17|286.05|283.15|286.13|283.23|286.05|283.15|25
1647343940000|2022-03-15 11:32:20|286.04|283.14|286.05|283.15|286.09|283.19|286.04|283.14|17
1647343950000|2022-03-15 11:32:30|286.06|283.16|286.04|283.14|286.09|283.19|286.03|283.13|20
1647343960000|2022-03-15 11:32:40|286.05|283.15|286.05|283.15|286.08|283.18|286.02|283.12|24
1647343970000|2022-03-15 11:32:50|286.04|283.14|286.03|283.13|286.07|283.17|286.02|283.12|14
1647343980000|2022-03-15 11:33:00|286.02|283.12|286.05|283.15|286.06|283.16|286.02|283.12|14
1647343990000|2022-03-15 11:33:10|286.06|283.16|286.01|283.11|286.06|283.16|286.01|283.11|14
1647344000000|2022-03-15 11:33:20|286.02|283.12|286.01|283.11|286.04|283.14|286.01|283.11|12
1647344010000|2022-03-15 11:33:30|286.02|283.12|285.99|283.09|286.03|283.13|285.99|283.09|15
1647344020000|2022-03-15 11:33:40|286|283.1|286.03|283.13|286.03|283.13|285.98|283.08|20
1647344030000|2022-03-15 11:33:50|286.02|283.12|286.03|283.13|286.07|283.17|285.98|283.08|15
1647344040000|2022-03-15 11:34:00|286.04|283.14|286.02|283.12|286.06|283.16|286|283.1|18
1647344050000|2022-03-15 11:34:10|286|283.1|286|283.1|286.02|283.12|285.95|283.05|16
1647344060000|2022-03-15 11:34:20|286.01|283.11|285.98|283.08|286.02|283.12|285.98|283.08|18
1647344070000|2022-03-15 11:34:30|285.97|283.07|286|283.1|286.02|283.12|285.97|283.07|15
1647344080000|2022-03-15 11:34:40|286.01|283.11|286.03|283.13|286.05|283.15|286|283.1|16
1647344090000|2022-03-15 11:34:50|286.04|283.14|286.02|283.12|286.04|283.14|285.99|283.09|19
1647344100000|2022-03-15 11:35:00|286.03|283.13|286.06|283.16|286.1|283.2|286.02|283.12|18
1647344110000|2022-03-15 11:35:10|286.07|283.17|286.09|283.19|286.1|283.2|286.05|283.15|18
1647344120000|2022-03-15 11:35:20|286.07|283.17|286.07|283.17|286.12|283.22|286.04|283.14|24
1647344130000|2022-03-15 11:35:30|286.11|283.21|286.06|283.16|286.13|283.23|286.04|283.14|18
1647344140000|2022-03-15 11:35:40|286.05|283.15|286.05|283.15|286.06|283.16|286.04|283.14|10
1647344150000|2022-03-15 11:35:50|286.06|283.16|286.07|283.17|286.09|283.19|286.06|283.16|7
1647344160000|2022-03-15 11:36:00|286.06|283.16|286.08|283.18|286.08|283.18|286.05|283.15|17
1647344170000|2022-03-15 11:36:10|286.07|283.17|286.07|283.17|286.09|283.19|286.04|283.14|22
1647344180000|2022-03-15 11:36:20|286.08|283.18|286.08|283.18|286.09|283.19|286.05|283.15|18
1647344190000|2022-03-15 11:36:30|286.1|283.2|286.19|283.29|286.28|283.38|286.06|283.16|30
1647344200000|2022-03-15 11:36:40|286.21|283.31|286.14|283.24|286.26|283.36|286.13|283.23|28
1647344210000|2022-03-15 11:36:50|286.13|283.23|286.06|283.16|286.18|283.28|286.04|283.14|22
1647344220000|2022-03-15 11:37:00|286.05|283.15|286.09|283.19|286.11|283.21|286.04|283.14|14
1647344230000|2022-03-15 11:37:10|286.11|283.21|286.11|283.21|286.12|283.22|286.08|283.18|21
1647344240000|2022-03-15 11:37:20|286.09|283.19|286.02|283.12|286.09|283.19|286.02|283.12|19
1647344250000|2022-03-15 11:37:30|286.03|283.13|286.06|283.16|286.07|283.17|286.03|283.13|6
1647344260000|2022-03-15 11:37:40|286.03|283.13|285.96|283.06|286.07|283.17|285.96|283.06|16
1647344270000|2022-03-15 11:37:50|286.02|283.12|285.98|283.08|286.02|283.12|285.93|283.03|24
1647344280000|2022-03-15 11:38:00|286.01|283.11|286.02|283.12|286.03|283.13|285.97|283.07|21
1647344290000|2022-03-15 11:38:10|286.01|283.11|286.03|283.13|286.03|283.13|285.99|283.09|14
1647344300000|2022-03-15 11:38:20|286.02|283.12|286.04|283.14|286.05|283.15|286.01|283.11|18
1647344310000|2022-03-15 11:38:30|286.01|283.11|286.11|283.21|286.13|283.23|286.01|283.11|22
1647344320000|2022-03-15 11:38:40|286.09|283.19|286.07|283.17|286.1|283.2|286.06|283.16|22
1647344330000|2022-03-15 11:38:50|286.14|283.24|286.11|283.21|286.14|283.24|286.08|283.18|16
1647344340000|2022-03-15 11:39:00|286.1|283.2|286.08|283.18|286.11|283.21|286.05|283.15|27
1647344350000|2022-03-15 11:39:10|286.06|283.16|286.06|283.16|286.09|283.19|286.05|283.15|12
1647344360000|2022-03-15 11:39:20|286.05|283.15|286.06|283.16|286.08|283.18|286.05|283.15|10
1647344370000|2022-03-15 11:39:30|286.05|283.15|286.08|283.18|286.08|283.18|286.05|283.15|15
1647344380000|2022-03-15 11:39:40|286.07|283.17|286.08|283.18|286.08|283.18|286.07|283.17|4
1647344390000|2022-03-15 11:39:50|286.07|283.17|286.08|283.18|286.09|283.19|286.05|283.15|8
1647344400000|2022-03-15 11:40:00|286.1|283.2|286.07|283.17|286.11|283.21|286.03|283.13|16
1647344410000|2022-03-15 11:40:10|286.06|283.16|286.07|283.17|286.09|283.19|286.06|283.16|12
1647344420000|2022-03-15 11:40:20|286.06|283.16|286.07|283.17|286.08|283.18|286.03|283.13|22
1647344430000|2022-03-15 11:40:30|286.06|283.16|286.04|283.14|286.08|283.18|286.04|283.14|10
1647344440000|2022-03-15 11:40:40|286.05|283.15|286.03|283.13|286.07|283.17|286.02|283.12|16
1647344450000|2022-03-15 11:40:50|286.05|283.15|286.05|283.15|286.06|283.16|286.04|283.14|9
1647344460000|2022-03-15 11:41:00|286.06|283.16|286.06|283.16|286.06|283.16|286.04|283.14|7
1647344470000|2022-03-15 11:41:10|286.04|283.14|286.09|283.19|286.09|283.19|286.04|283.14|14
1647344480000|2022-03-15 11:41:20|286.08|283.18|286.07|283.17|286.11|283.21|286.06|283.16|9
1647344490000|2022-03-15 11:41:30|286.08|283.18|286.1|283.2|286.12|283.22|286.07|283.17|10
1647344500000|2022-03-15 11:41:40|286.07|283.17|286.07|283.17|286.09|283.19|286.05|283.15|7
1647344510000|2022-03-15 11:41:50|286.08|283.18|286.07|283.17|286.12|283.22|286.07|283.17|8
1647344520000|2022-03-15 11:42:00|286.09|283.19|286.06|283.16|286.11|283.21|286.04|283.14|14
1647344530000|2022-03-15 11:42:10|286.07|283.17|286.07|283.17|286.07|283.17|286.07|283.17|1
1647344540000|2022-03-15 11:42:20|286.09|283.19|286.13|283.23|286.13|283.23|286.09|283.19|10
1647344550000|2022-03-15 11:42:30|286.1|283.2|286.08|283.18|286.13|283.23|286.08|283.18|9
1647344560000|2022-03-15 11:42:40|286.12|283.22|286.09|283.19|286.12|283.22|286.09|283.19|8
1647344570000|2022-03-15 11:42:50|286.1|283.2|286.1|283.2|286.1|283.2|286.08|283.18|11
1647344590000|2022-03-15 11:43:10|286.09|283.19|286.1|283.2|286.1|283.2|286.09|283.19|14
1647344610000|2022-03-15 11:43:30|286.09|283.19|286.09|283.19|286.09|283.19|286.09|283.19|1
1647344620000|2022-03-15 11:43:40|286.1|283.2|286.22|283.32|286.23|283.33|286.1|283.2|15
1647344630000|2022-03-15 11:43:50|286.21|283.31|286.16|283.26|286.23|283.33|286.16|283.26|24
1647344640000|2022-03-15 11:44:00|286.18|283.28|286.2|283.3|286.23|283.33|286.14|283.24|17
1647344650000|2022-03-15 11:44:10|286.19|283.29|286.18|283.28|286.2|283.3|286.14|283.24|17
1647344660000|2022-03-15 11:44:20|286.17|283.27|286.2|283.3|286.21|283.31|286.14|283.24|11
1647344670000|2022-03-15 11:44:30|286.21|283.31|286.22|283.32|286.22|283.32|286.21|283.31|8
1647344680000|2022-03-15 11:44:40|286.24|283.34|286.22|283.32|286.26|283.36|286.21|283.31|13
1647344690000|2022-03-15 11:44:50|286.21|283.31|286.21|283.31|286.24|283.34|286.18|283.28|10
1647344700000|2022-03-15 11:45:00|286.19|283.29|286.06|283.16|286.19|283.29|286.05|283.15|20
1647344710000|2022-03-15 11:45:10|286.07|283.17|286.06|283.16|286.08|283.18|286.02|283.12|18
1647344720000|2022-03-15 11:45:20|286.05|283.15|286.06|283.16|286.09|283.19|286.05|283.15|11
1647344730000|2022-03-15 11:45:30|286.07|283.17|286.1|283.2|286.1|283.2|286.03|283.13|9
1647344740000|2022-03-15 11:45:40|286.05|283.15|286.05|283.15|286.1|283.2|286.04|283.14|11
1647344750000|2022-03-15 11:45:50|286.06|283.16|286.08|283.18|286.11|283.21|286.06|283.16|11
1647344760000|2022-03-15 11:46:00|286.05|283.15|286.06|283.16|286.11|283.21|286.05|283.15|15
1647344770000|2022-03-15 11:46:10|286.1|283.2|286.07|283.17|286.11|283.21|286.05|283.15|15
1647344780000|2022-03-15 11:46:20|286.08|283.18|286.11|283.21|286.16|283.26|286.05|283.15|21
1647344790000|2022-03-15 11:46:30|286.12|283.22|286.26|283.36|286.26|283.36|286.12|283.22|23
1647344800000|2022-03-15 11:46:40|286.22|283.32|286.26|283.36|286.3|283.4|286.22|283.32|23
1647344810000|2022-03-15 11:46:50|286.28|283.38|286.27|283.37|286.3|283.4|286.22|283.32|20
1647344820000|2022-03-15 11:47:00|286.26|283.36|286.23|283.33|286.26|283.36|286.21|283.31|17
1647344830000|2022-03-15 11:47:10|286.24|283.34|286.22|283.32|286.26|283.36|286.22|283.32|10
1647344840000|2022-03-15 11:47:20|286.24|283.34|286.21|283.31|286.25|283.35|286.2|283.3|19
1647344850000|2022-03-15 11:47:30|286.23|283.33|286.17|283.27|286.23|283.33|286.1|283.2|22
1647344860000|2022-03-15 11:47:40|286.16|283.26|286.06|283.16|286.16|283.26|286.06|283.16|25
1647344870000|2022-03-15 11:47:50|286.05|283.15|285.92|283.02|286.09|283.19|285.92|283.02|26
1647344880000|2022-03-15 11:48:00|285.9|283|285.4|282.5|285.9|283|285.33|282.43|32
1647344890000|2022-03-15 11:48:10|285.39|282.49|285.26|282.36|285.41|282.51|285.16|282.26|31
1647344900000|2022-03-15 11:48:20|285.27|282.37|285.35|282.45|285.37|282.47|285.27|282.37|25
1647344910000|2022-03-15 11:48:30|285.34|282.44|285.34|282.44|285.37|282.47|285.31|282.41|17
1647344920000|2022-03-15 11:48:40|285.33|282.43|285.25|282.35|285.34|282.44|285.25|282.35|16
1647344930000|2022-03-15 11:48:50|285.26|282.36|285.48|282.58|285.52|282.62|285.24|282.34|21
1647344940000|2022-03-15 11:49:00|285.49|282.59|285.4|282.5|285.5|282.6|285.37|282.47|16
1647344950000|2022-03-15 11:49:10|285.41|282.51|285.34|282.44|285.43|282.53|285.34|282.44|22
1647344960000|2022-03-15 11:49:20|285.36|282.46|285.28|282.38|285.36|282.46|285.27|282.37|22
1647344970000|2022-03-15 11:49:30|285.26|282.36|285.14|282.24|285.29|282.39|285.14|282.24|26
1647344980000|2022-03-15 11:49:40|285.12|282.22|285.15|282.25|285.17|282.27|285.11|282.21|28
1647344990000|2022-03-15 11:49:50|285.18|282.28|284.98|282.08|285.18|282.28|284.98|282.08|23
1647345000000|2022-03-15 11:50:00|284.99|282.09|284.79|281.89|284.99|282.09|284.69|281.79|29
1647345010000|2022-03-15 11:50:10|284.78|281.88|285.12|282.22|285.13|282.23|284.77|281.87|23
1647345020000|2022-03-15 11:50:20|285.16|282.26|285.19|282.29|285.2|282.3|285.1|282.2|23
1647345030000|2022-03-15 11:50:30|285.18|282.28|285.15|282.25|285.2|282.3|285.14|282.24|11
1647345040000|2022-03-15 11:50:40|285.16|282.26|285.09|282.19|285.17|282.27|285.08|282.18|10
1647345050000|2022-03-15 11:50:50|285.08|282.18|285.03|282.13|285.08|282.18|285.02|282.12|16
1647345060000|2022-03-15 11:51:00|285.04|282.14|284.99|282.09|285.06|282.16|284.92|282.02|24
1647345070000|2022-03-15 11:51:10|284.98|282.08|285.02|282.12|285.02|282.12|284.95|282.05|20
1647345080000|2022-03-15 11:51:20|285.03|282.13|285.13|282.23|285.13|282.23|285.03|282.13|16
1647345090000|2022-03-15 11:51:30|285.14|282.24|285.18|282.28|285.18|282.28|285.13|282.23|14
1647345100000|2022-03-15 11:51:40|285.17|282.27|285.09|282.19|285.18|282.28|285.09|282.19|14
1647345110000|2022-03-15 11:51:50|285.1|282.2|285.12|282.22|285.12|282.22|285.09|282.19|13
1647345120000|2022-03-15 11:52:00|285.11|282.21|285.1|282.2|285.12|282.22|285.08|282.18|14
1647345130000|2022-03-15 11:52:10|285.11|282.21|285.12|282.22|285.13|282.23|285.04|282.14|17
1647345140000|2022-03-15 11:52:20|285.11|282.21|285.1|282.2|285.12|282.22|285.06|282.16|18
1647345150000|2022-03-15 11:52:30|285.08|282.18|285.11|282.21|285.11|282.21|285.08|282.18|10
1647345160000|2022-03-15 11:52:40|285.09|282.19|285.07|282.17|285.09|282.19|285.05|282.15|15
1647345170000|2022-03-15 11:52:50|285.08|282.18|285.11|282.21|285.12|282.22|285.05|282.15|19
1647345180000|2022-03-15 11:53:00|285.12|282.22|285.14|282.24|285.14|282.24|285.12|282.22|3
1647345190000|2022-03-15 11:53:10|285.13|282.23|285.17|282.27|285.17|282.27|285.13|282.23|6
1647345200000|2022-03-15 11:53:20|285.16|282.26|285.18|282.28|285.2|282.3|285.15|282.25|14
1647345210000|2022-03-15 11:53:30|285.19|282.29|285.2|282.3|285.22|282.32|285.18|282.28|14
1647345220000|2022-03-15 11:53:40|285.19|282.29|285.2|282.3|285.24|282.34|285.18|282.28|12
1647345230000|2022-03-15 11:53:50|285.19|282.29|285.21|282.31|285.22|282.32|285.19|282.29|13
1647345240000|2022-03-15 11:54:00|285.22|282.32|285.19|282.29|285.22|282.32|285.16|282.26|19
1647345250000|2022-03-15 11:54:10|285.18|282.28|285.16|282.26|285.18|282.28|285.15|282.25|8
1647345260000|2022-03-15 11:54:20|285.15|282.25|285.17|282.27|285.17|282.27|285.15|282.25|12
1647345270000|2022-03-15 11:54:30|285.18|282.28|285.22|282.32|285.26|282.36|285.15|282.25|19
1647345280000|2022-03-15 11:54:40|285.25|282.35|285.22|282.32|285.25|282.35|285.17|282.27|15
1647345290000|2022-03-15 11:54:50|285.23|282.33|285.22|282.32|285.24|282.34|285.16|282.26|18
1647345300000|2022-03-15 11:55:00|285.2|282.3|285.14|282.24|285.24|282.34|285.13|282.23|15
1647345310000|2022-03-15 11:55:10|285.15|282.25|285.19|282.29|285.21|282.31|285.15|282.25|14
1647345320000|2022-03-15 11:55:20|285.18|282.28|285.19|282.29|285.19|282.29|285.18|282.28|4
1647345330000|2022-03-15 11:55:30|285.21|282.31|285.23|282.33|285.25|282.35|285.2|282.3|8
1647345340000|2022-03-15 11:55:40|285.24|282.34|285.21|282.31|285.24|282.34|285.21|282.31|10
1647345350000|2022-03-15 11:55:50|285.24|282.34|285.25|282.35|285.29|282.39|285.24|282.34|17
1647345360000|2022-03-15 11:56:00|285.26|282.36|285.48|282.58|285.49|282.59|285.26|282.36|28
1647345370000|2022-03-15 11:56:10|285.49|282.59|285.47|282.57|285.5|282.6|285.43|282.53|17
1647345380000|2022-03-15 11:56:20|285.43|282.53|285.43|282.53|285.48|282.58|285.38|282.48|16
1647345390000|2022-03-15 11:56:30|285.41|282.51|285.41|282.51|285.44|282.54|285.38|282.48|16
1647345400000|2022-03-15 11:56:40|285.4|282.5|285.3|282.4|285.43|282.53|285.3|282.4|9
1647345410000|2022-03-15 11:56:50|285.28|282.38|285.27|282.37|285.28|282.38|285.25|282.35|15
1647345420000|2022-03-15 11:57:00|285.26|282.36|285.35|282.45|285.35|282.45|285.26|282.36|14
1647345430000|2022-03-15 11:57:10|285.34|282.44|285.45|282.55|285.46|282.56|285.34|282.44|14
1647345440000|2022-03-15 11:57:20|285.46|282.56|285.41|282.51|285.46|282.56|285.41|282.51|5
1647345450000|2022-03-15 11:57:30|285.42|282.52|285.46|282.56|285.48|282.58|285.41|282.51|15
1647345460000|2022-03-15 11:57:40|285.47|282.57|285.46|282.56|285.47|282.57|285.46|282.56|2
1647345470000|2022-03-15 11:57:50|285.45|282.55|285.46|282.56|285.46|282.56|285.45|282.55|4
1647345490000|2022-03-15 11:58:10|285.45|282.55|285.45|282.55|285.46|282.56|285.45|282.55|7
1647345500000|2022-03-15 11:58:20|285.46|282.56|285.46|282.56|285.46|282.56|285.46|282.56|1
1647345510000|2022-03-15 11:58:30|285.45|282.55|285.46|282.56|285.46|282.56|285.45|282.55|6
1647345520000|2022-03-15 11:58:40|285.43|282.53|285.49|282.59|285.49|282.59|285.43|282.53|11
1647345530000|2022-03-15 11:58:50|285.48|282.58|285.44|282.54|285.49|282.59|285.44|282.54|10
1647345540000|2022-03-15 11:59:00|285.47|282.57|285.47|282.57|285.47|282.57|285.47|282.57|1
1647345560000|2022-03-15 11:59:20|285.48|282.58|285.48|282.58|285.48|282.58|285.47|282.57|11
1647345570000|2022-03-15 11:59:30|285.55|282.65|285.53|282.63|285.57|282.67|285.53|282.63|7
1647345590000|2022-03-15 11:59:50|285.52|282.62|285.48|282.58|285.53|282.63|285.47|282.57|6
1647345600000|2022-03-15 12:00:00|285.49|282.59|285.3|282.4|285.49|282.59|285.3|282.4|17
1647345610000|2022-03-15 12:00:10|285.29|282.39|285.18|282.28|285.29|282.39|285.1|282.2|25
1647345620000|2022-03-15 12:00:20|285.21|282.31|285.31|282.41|285.36|282.46|285.2|282.3|24
1647345630000|2022-03-15 12:00:30|285.36|282.46|285.49|282.59|285.52|282.62|285.3|282.4|23
1647345640000|2022-03-15 12:00:40|285.4|282.5|285.43|282.53|285.51|282.61|285.38|282.48|13
1647345650000|2022-03-15 12:00:50|285.45|282.55|285.51|282.61|285.51|282.61|285.43|282.53|7
1647345660000|2022-03-15 12:01:00|285.54|282.64|285.69|282.79|285.69|282.79|285.54|282.64|16
1647345670000|2022-03-15 12:01:10|285.71|282.81|285.78|282.88|285.78|282.88|285.7|282.8|16
1647345680000|2022-03-15 12:01:20|285.82|282.92|285.88|282.98|285.96|283.06|285.77|282.87|28
1647345690000|2022-03-15 12:01:30|285.87|282.97|285.69|282.79|285.88|282.98|285.69|282.79|14
1647345700000|2022-03-15 12:01:40|285.7|282.8|285.73|282.83|285.75|282.85|285.69|282.79|7
1647345710000|2022-03-15 12:01:50|285.75|282.85|285.74|282.84|285.75|282.85|285.69|282.79|19
1647345720000|2022-03-15 12:02:00|285.71|282.81|285.68|282.78|285.71|282.81|285.65|282.75|13
1647345730000|2022-03-15 12:02:10|285.67|282.77|285.7|282.8|285.72|282.82|285.66|282.76|13
1647345740000|2022-03-15 12:02:20|285.73|282.83|285.73|282.83|285.74|282.84|285.68|282.78|22
1647345750000|2022-03-15 12:02:30|285.71|282.81|285.68|282.78|285.73|282.83|285.66|282.76|25
1647345760000|2022-03-15 12:02:40|285.67|282.77|285.72|282.82|285.74|282.84|285.67|282.77|17
1647345770000|2022-03-15 12:02:50|285.71|282.81|285.7|282.8|285.73|282.83|285.66|282.76|14
1647345780000|2022-03-15 12:03:00|285.69|282.79|285.69|282.79|285.73|282.83|285.68|282.78|9
1647345790000|2022-03-15 12:03:10|285.68|282.78|285.7|282.8|285.71|282.81|285.68|282.78|9
1647345800000|2022-03-15 12:03:20|285.69|282.79|285.66|282.76|285.71|282.81|285.66|282.76|18
1647345810000|2022-03-15 12:03:30|285.67|282.77|285.66|282.76|285.68|282.78|285.65|282.75|11
1647345820000|2022-03-15 12:03:40|285.65|282.75|285.66|282.76|285.68|282.78|285.65|282.75|16
1647345830000|2022-03-15 12:03:50|285.65|282.75|285.67|282.77|285.68|282.78|285.65|282.75|15
1647345840000|2022-03-15 12:04:00|285.66|282.76|285.68|282.78|285.69|282.79|285.66|282.76|20
1647345850000|2022-03-15 12:04:10|285.7|282.8|285.68|282.78|285.71|282.81|285.67|282.77|14
1647345860000|2022-03-15 12:04:20|285.67|282.77|285.68|282.78|285.68|282.78|285.67|282.77|6
1647345870000|2022-03-15 12:04:30|285.67|282.77|285.72|282.82|285.75|282.85|285.67|282.77|11
1647345880000|2022-03-15 12:04:40|285.71|282.81|285.67|282.77|285.71|282.81|285.66|282.76|23
1647345890000|2022-03-15 12:04:50|285.68|282.78|285.66|282.76|285.68|282.78|285.66|282.76|13
1647345900000|2022-03-15 12:05:00|285.67|282.77|285.74|282.84|285.76|282.86|285.63|282.73|19
1647345910000|2022-03-15 12:05:10|285.72|282.82|285.7|282.8|285.72|282.82|285.69|282.79|6
1647345920000|2022-03-15 12:05:20|285.72|282.82|285.73|282.83|285.73|282.83|285.7|282.8|4
1647345930000|2022-03-15 12:05:30|285.72|282.82|285.7|282.8|285.73|282.83|285.7|282.8|7
1647345950000|2022-03-15 12:05:50|285.72|282.82|285.71|282.81|285.72|282.82|285.7|282.8|6
1647345960000|2022-03-15 12:06:00|285.72|282.82|285.67|282.77|285.72|282.82|285.67|282.77|12
1647345970000|2022-03-15 12:06:10|285.68|282.78|285.69|282.79|285.69|282.79|285.68|282.78|4
1647345980000|2022-03-15 12:06:20|285.68|282.78|285.69|282.79|285.7|282.8|285.68|282.78|4
1647345990000|2022-03-15 12:06:30|285.7|282.8|285.71|282.81|285.71|282.81|285.7|282.8|2
1647346000000|2022-03-15 12:06:40|285.7|282.8|285.63|282.73|285.71|282.81|285.62|282.72|20
1647346010000|2022-03-15 12:06:50|285.62|282.72|285.62|282.72|285.71|282.81|285.6|282.7|12
1647346020000|2022-03-15 12:07:00|285.64|282.74|285.68|282.78|285.7|282.8|285.64|282.74|10
1647346030000|2022-03-15 12:07:10|285.67|282.77|285.67|282.77|285.69|282.79|285.66|282.76|12
1647346040000|2022-03-15 12:07:20|285.68|282.78|285.65|282.75|285.7|282.8|285.64|282.74|17
1647346050000|2022-03-15 12:07:30|285.66|282.76|285.67|282.77|285.67|282.77|285.64|282.74|14
1647346060000|2022-03-15 12:07:40|285.68|282.78|285.61|282.71|285.7|282.8|285.59|282.69|13
1647346070000|2022-03-15 12:07:50|285.6|282.7|285.6|282.7|285.6|282.7|285.56|282.66|20
1647346080000|2022-03-15 12:08:00|285.57|282.67|285.59|282.69|285.59|282.69|285.54|282.64|25
1647346090000|2022-03-15 12:08:10|285.6|282.7|285.52|282.62|285.6|282.7|285.49|282.59|16
1647346100000|2022-03-15 12:08:20|285.53|282.63|285.42|282.52|285.53|282.63|285.38|282.48|24
1647346110000|2022-03-15 12:08:30|285.43|282.53|285.42|282.52|285.45|282.55|285.42|282.52|16
1647346120000|2022-03-15 12:08:40|285.43|282.53|285.44|282.54|285.45|282.55|285.42|282.52|21
1647346130000|2022-03-15 12:08:50|285.43|282.53|285.43|282.53|285.45|282.55|285.43|282.53|19
1647346140000|2022-03-15 12:09:00|285.42|282.52|285.41|282.51|285.44|282.54|285.4|282.5|19
1647346150000|2022-03-15 12:09:10|285.4|282.5|285.42|282.52|285.43|282.53|285.4|282.5|21
1647346160000|2022-03-15 12:09:20|285.45|282.55|285.42|282.52|285.46|282.56|285.42|282.52|24
1647346170000|2022-03-15 12:09:30|285.43|282.53|285.36|282.46|285.43|282.53|285.25|282.35|17
1647346180000|2022-03-15 12:09:40|285.37|282.47|285.39|282.49|285.4|282.5|285.37|282.47|10
1647346190000|2022-03-15 12:09:50|285.4|282.5|285.41|282.51|285.41|282.51|285.39|282.49|14
1647346200000|2022-03-15 12:10:00|285.4|282.5|285.41|282.51|285.42|282.52|285.4|282.5|5
1647346210000|2022-03-15 12:10:10|285.4|282.5|285.41|282.51|285.41|282.51|285.4|282.5|6
1647346220000|2022-03-15 12:10:20|285.42|282.52|285.47|282.57|285.48|282.58|285.4|282.5|15
1647346240000|2022-03-15 12:10:40|285.46|282.56|285.47|282.57|285.48|282.58|285.46|282.56|7
1647346250000|2022-03-15 12:10:50|285.45|282.55|285.39|282.49|285.45|282.55|285.35|282.45|15
1647346260000|2022-03-15 12:11:00|285.4|282.5|285.47|282.57|285.48|282.58|285.4|282.5|10
1647346270000|2022-03-15 12:11:10|285.46|282.56|285.46|282.56|285.47|282.57|285.46|282.56|3
1647346310000|2022-03-15 12:11:50|285.5|282.6|285.76|282.86|285.79|282.89|285.5|282.6|21
1647346320000|2022-03-15 12:12:00|285.74|282.84|285.74|282.84|285.76|282.86|285.72|282.82|11
1647346330000|2022-03-15 12:12:10|285.73|282.83|285.74|282.84|285.77|282.87|285.73|282.83|4
1647346340000|2022-03-15 12:12:20|285.75|282.85|285.75|282.85|285.75|282.85|285.75|282.85|1
1647346350000|2022-03-15 12:12:30|285.74|282.84|285.69|282.79|285.74|282.84|285.67|282.77|11
1647346360000|2022-03-15 12:12:40|285.7|282.8|285.7|282.8|285.71|282.81|285.69|282.79|5
1647346370000|2022-03-15 12:12:50|285.71|282.81|285.81|282.91|285.83|282.93|285.7|282.8|12
1647346380000|2022-03-15 12:13:00|285.82|282.92|285.78|282.88|285.82|282.92|285.77|282.87|12
1647346390000|2022-03-15 12:13:10|285.77|282.87|285.77|282.87|285.77|282.87|285.76|282.86|3
1647346400000|2022-03-15 12:13:20|285.81|282.91|285.76|282.86|285.81|282.91|285.73|282.83|17
1647346410000|2022-03-15 12:13:30|285.75|282.85|285.74|282.84|285.75|282.85|285.73|282.83|9
1647346420000|2022-03-15 12:13:40|285.75|282.85|285.75|282.85|285.76|282.86|285.74|282.84|9
1647346430000|2022-03-15 12:13:50|285.74|282.84|285.75|282.85|285.75|282.85|285.74|282.84|12
1647346440000|2022-03-15 12:14:00|285.74|282.84|285.73|282.83|285.74|282.84|285.72|282.82|12
1647346450000|2022-03-15 12:14:10|285.72|282.82|285.59|282.69|285.72|282.82|285.58|282.68|22
1647346460000|2022-03-15 12:14:20|285.58|282.68|285.57|282.67|285.58|282.68|285.57|282.67|2
1647346470000|2022-03-15 12:14:30|285.58|282.68|285.6|282.7|285.63|282.73|285.57|282.67|17
1647346480000|2022-03-15 12:14:40|285.59|282.69|285.6|282.7|285.6|282.7|285.59|282.69|4
1647346490000|2022-03-15 12:14:50|285.61|282.71|285.65|282.75|285.65|282.75|285.6|282.7|12
1647346500000|2022-03-15 12:15:00|285.66|282.76|285.64|282.74|285.69|282.79|285.64|282.74|12
1647346510000|2022-03-15 12:15:10|285.63|282.73|285.65|282.75|285.66|282.76|285.63|282.73|9
1647346520000|2022-03-15 12:15:20|285.67|282.77|285.79|282.89|285.79|282.89|285.67|282.77|18
1647346530000|2022-03-15 12:15:30|285.77|282.87|285.77|282.87|285.77|282.87|285.77|282.87|1
1647346570000|2022-03-15 12:16:10|285.78|282.88|285.78|282.88|285.78|282.88|285.77|282.87|3
1647346580000|2022-03-15 12:16:20|285.77|282.87|285.81|282.91|285.81|282.91|285.77|282.87|5
1647346600000|2022-03-15 12:16:40|285.8|282.9|285.76|282.86|285.8|282.9|285.75|282.85|7
1647346610000|2022-03-15 12:16:50|285.75|282.85|285.71|282.81|285.77|282.87|285.65|282.75|15
1647346620000|2022-03-15 12:17:00|285.72|282.82|285.79|282.89|285.79|282.89|285.7|282.8|19
1647346630000|2022-03-15 12:17:10|285.76|282.86|285.8|282.9|285.8|282.9|285.74|282.84|16
1647346640000|2022-03-15 12:17:20|285.79|282.89|285.88|282.98|285.9|283|285.79|282.89|12
1647346650000|2022-03-15 12:17:30|285.84|282.94|285.93|283.03|285.93|283.03|285.81|282.91|16
1647346660000|2022-03-15 12:17:40|285.91|283.01|285.97|283.07|285.97|283.07|285.9|283|13
1647346670000|2022-03-15 12:17:50|285.96|283.06|285.93|283.03|286.02|283.12|285.91|283.01|22
1647346680000|2022-03-15 12:18:00|285.94|283.04|285.96|283.06|286|283.1|285.93|283.03|17
1647346690000|2022-03-15 12:18:10|286|283.1|286|283.1|286|283.1|285.96|283.06|15
1647346700000|2022-03-15 12:18:20|285.99|283.09|286|283.1|286.01|283.11|285.99|283.09|6
1647346710000|2022-03-15 12:18:30|286.01|283.11|286|283.1|286.01|283.11|286|283.1|6
1647346720000|2022-03-15 12:18:40|286.07|283.17|286.16|283.26|286.21|283.31|286.06|283.16|23
1647346730000|2022-03-15 12:18:50|286.15|283.25|286.23|283.33|286.28|283.38|286.14|283.24|16
1647346740000|2022-03-15 12:19:00|286.22|283.32|286.07|283.17|286.23|283.33|286.07|283.17|24
1647346750000|2022-03-15 12:19:10|286.08|283.18|286.06|283.16|286.11|283.21|286.05|283.15|22
1647346760000|2022-03-15 12:19:20|286.07|283.17|286.2|283.3|286.2|283.3|286.06|283.16|24
1647346770000|2022-03-15 12:19:30|286.18|283.28|286.18|283.28|286.19|283.29|286.11|283.21|22
1647346780000|2022-03-15 12:19:40|286.16|283.26|286.16|283.26|286.2|283.3|286.14|283.24|19
1647346790000|2022-03-15 12:19:50|286.17|283.27|286.2|283.3|286.2|283.3|286.12|283.22|14
1647346800000|2022-03-15 12:20:00|286.17|283.27|286.14|283.24|286.17|283.27|286.13|283.23|19
1647346810000|2022-03-15 12:20:10|286.15|283.25|286.13|283.23|286.16|283.26|286.12|283.22|20
1647346820000|2022-03-15 12:20:20|286.12|283.22|286.14|283.24|286.16|283.26|286.12|283.22|24
1647346830000|2022-03-15 12:20:30|286.15|283.25|286.14|283.24|286.2|283.3|286.14|283.24|9
1647346840000|2022-03-15 12:20:40|286.15|283.25|286.14|283.24|286.17|283.27|286.13|283.23|18
1647346850000|2022-03-15 12:20:50|286.13|283.23|286.13|283.23|286.14|283.24|286.13|283.23|5
1647346860000|2022-03-15 12:21:00|286.14|283.24|286.18|283.28|286.18|283.28|286.14|283.24|12
1647346870000|2022-03-15 12:21:10|286.16|283.26|286.14|283.24|286.18|283.28|286.13|283.23|16
1647346880000|2022-03-15 12:21:20|286.15|283.25|286.16|283.26|286.18|283.28|286.15|283.25|8
1647346890000|2022-03-15 12:21:30|286.15|283.25|286.15|283.25|286.16|283.26|286.14|283.24|11
1647346900000|2022-03-15 12:21:40|286.17|283.27|286.16|283.26|286.17|283.27|286.15|283.25|4
1647346910000|2022-03-15 12:21:50|286.17|283.27|286.16|283.26|286.18|283.28|286.14|283.24|13
1647346920000|2022-03-15 12:22:00|286.17|283.27|286.15|283.25|286.17|283.27|286.14|283.24|21
1647346930000|2022-03-15 12:22:10|286.14|283.24|286.15|283.25|286.16|283.26|286.14|283.24|16
1647346940000|2022-03-15 12:22:20|286.14|283.24|286.15|283.25|286.17|283.27|286.14|283.24|6
1647346950000|2022-03-15 12:22:30|286.14|283.24|286.18|283.28|286.18|283.28|286.14|283.24|8
1647346960000|2022-03-15 12:22:40|286.17|283.27|286.18|283.28|286.19|283.29|286.15|283.25|19
1647346970000|2022-03-15 12:22:50|286.2|283.3|286.17|283.27|286.24|283.34|286.15|283.25|23
1647346980000|2022-03-15 12:23:00|286.18|283.28|286.18|283.28|286.19|283.29|286.15|283.25|12
1647346990000|2022-03-15 12:23:10|286.17|283.27|286.21|283.31|286.21|283.31|286.15|283.25|10
1647347000000|2022-03-15 12:23:20|286.18|283.28|286.16|283.26|286.18|283.28|286.15|283.25|14
1647347010000|2022-03-15 12:23:30|286.15|283.25|286.14|283.24|286.18|283.28|286.14|283.24|14
1647347020000|2022-03-15 12:23:40|286.13|283.23|286.14|283.24|286.16|283.26|286.13|283.23|5
1647347030000|2022-03-15 12:23:50|286.15|283.25|286.13|283.23|286.16|283.26|286.1|283.2|12
1647347040000|2022-03-15 12:24:00|286.14|283.24|286.08|283.18|286.15|283.25|286.06|283.16|23
1647347050000|2022-03-15 12:24:10|286.11|283.21|286.09|283.19|286.14|283.24|286.09|283.19|13
1647347060000|2022-03-15 12:24:20|286.1|283.2|286.1|283.2|286.12|283.22|286.08|283.18|18
1647347070000|2022-03-15 12:24:30|286.11|283.21|286.12|283.22|286.13|283.23|286.11|283.21|8
1647347080000|2022-03-15 12:24:40|286.11|283.21|286.11|283.21|286.13|283.23|286.11|283.21|11
1647347090000|2022-03-15 12:24:50|286.13|283.23|286.13|283.23|286.13|283.23|286.08|283.18|10
1647347100000|2022-03-15 12:25:00|286.12|283.22|286.11|283.21|286.16|283.26|286.09|283.19|18
1647347110000|2022-03-15 12:25:10|286.1|283.2|286.03|283.13|286.1|283.2|286|283.1|23
1647347120000|2022-03-15 12:25:20|286.02|283.12|286.01|283.11|286.06|283.16|286|283.1|17
1647347130000|2022-03-15 12:25:30|286|283.1|285.98|283.08|286.05|283.15|285.98|283.08|16
1647347140000|2022-03-15 12:25:40|285.97|283.07|285.99|283.09|286.02|283.12|285.97|283.07|11
1647347150000|2022-03-15 12:25:50|286.03|283.13|286.02|283.12|286.06|283.16|286.01|283.11|14
1647347160000|2022-03-15 12:26:00|286.03|283.13|286.01|283.11|286.05|283.15|286.01|283.11|12
1647347170000|2022-03-15 12:26:10|286.02|283.12|285.96|283.06|286.02|283.12|285.92|283.02|16
1647347180000|2022-03-15 12:26:20|285.95|283.05|286.07|283.17|286.07|283.17|285.94|283.04|14
1647347190000|2022-03-15 12:26:30|286.08|283.18|286.11|283.21|286.15|283.25|286.07|283.17|17
1647347200000|2022-03-15 12:26:40|286.09|283.19|286.09|283.19|286.17|283.27|286.07|283.17|22
1647347210000|2022-03-15 12:26:50|286.07|283.17|286.01|283.11|286.08|283.18|285.94|283.04|22
1647347220000|2022-03-15 12:27:00|285.98|283.08|285.96|283.06|286.05|283.15|285.91|283.01|11
1647347230000|2022-03-15 12:27:10|285.95|283.05|285.95|283.05|285.97|283.07|285.94|283.04|16
1647347240000|2022-03-15 12:27:20|285.98|283.08|286.02|283.12|286.07|283.17|285.98|283.08|11
1647347250000|2022-03-15 12:27:30|285.99|283.09|286.04|283.14|286.12|283.22|285.99|283.09|16
1647347260000|2022-03-15 12:27:40|286.03|283.13|286.09|283.19|286.1|283.2|286.03|283.13|18
1647347270000|2022-03-15 12:27:50|286.1|283.2|286.15|283.25|286.19|283.29|286.09|283.19|16
1647347280000|2022-03-15 12:28:00|286.13|283.23|286.14|283.24|286.17|283.27|286.13|283.23|11
1647347290000|2022-03-15 12:28:10|286.15|283.25|286.14|283.24|286.15|283.25|286.12|283.22|20
1647347300000|2022-03-15 12:28:20|286.12|283.22|286.1|283.2|286.18|283.28|286.1|283.2|17
1647347310000|2022-03-15 12:28:30|286.12|283.22|286.13|283.23|286.16|283.26|286.12|283.22|18
1647347320000|2022-03-15 12:28:40|286.15|283.25|286.15|283.25|286.16|283.26|286.15|283.25|9
1647347330000|2022-03-15 12:28:50|286.16|283.26|286.14|283.24|286.21|283.31|286.14|283.24|15
1647347340000|2022-03-15 12:29:00|286.12|283.22|286.09|283.19|286.13|283.23|286.09|283.19|10
1647347350000|2022-03-15 12:29:10|286.11|283.21|286.04|283.14|286.12|283.22|286.04|283.14|11
1647347360000|2022-03-15 12:29:20|286.03|283.13|286.04|283.14|286.04|283.14|286.03|283.13|4
1647347370000|2022-03-15 12:29:30|286.06|283.16|286.05|283.15|286.06|283.16|286.04|283.14|20
1647347380000|2022-03-15 12:29:40|286.04|283.14|285.97|283.07|286.05|283.15|285.97|283.07|21
1647347390000|2022-03-15 12:29:50|285.98|283.08|285.98|283.08|285.98|283.08|285.98|283.08|1
1647347400000|2022-03-15 12:30:00|285.97|283.07|285.97|283.07|286.08|283.18|285.96|283.06|14
1647347410000|2022-03-15 12:30:10|285.95|283.05|286.09|283.19|286.09|283.19|285.94|283.04|12
1647347420000|2022-03-15 12:30:20|286.1|283.2|286.29|283.39|286.29|283.39|286.06|283.16|7
1647347430000|2022-03-15 12:30:30|286.33|283.43|286.72|283.82|286.73|283.83|286.33|283.43|22
1647347440000|2022-03-15 12:30:40|286.6|283.7|286.64|283.74|286.72|283.82|286.54|283.64|26
1647347450000|2022-03-15 12:30:50|286.65|283.75|286.47|283.57|286.65|283.75|286.47|283.57|20
1647347460000|2022-03-15 12:31:00|286.51|283.61|286.52|283.62|286.52|283.62|286.46|283.56|18
1647347470000|2022-03-15 12:31:10|286.51|283.61|286.45|283.55|286.51|283.61|286.41|283.51|16
1647347480000|2022-03-15 12:31:20|286.46|283.56|286.39|283.49|286.47|283.57|286.38|283.48|25
1647347490000|2022-03-15 12:31:30|286.38|283.48|286.4|283.5|286.41|283.51|286.34|283.44|24
1647347500000|2022-03-15 12:31:40|286.41|283.51|286.42|283.52|286.42|283.52|286.37|283.47|17
1647347510000|2022-03-15 12:31:50|286.41|283.51|286.53|283.63|286.54|283.64|286.39|283.49|20
1647347520000|2022-03-15 12:32:00|286.54|283.64|286.62|283.72|286.64|283.74|286.52|283.62|23
1647347530000|2022-03-15 12:32:10|286.6|283.7|286.84|283.94|286.88|283.98|286.59|283.69|26
1647347540000|2022-03-15 12:32:20|286.85|283.95|286.92|284.02|286.97|284.07|286.83|283.93|18
1647347550000|2022-03-15 12:32:30|286.93|284.03|286.85|283.95|286.93|284.03|286.79|283.89|22
1647347560000|2022-03-15 12:32:40|286.87|283.97|287|284.1|287|284.1|286.87|283.97|14
1647347570000|2022-03-15 12:32:50|286.99|284.09|286.99|284.09|287.03|284.13|286.94|284.04|20
1647347580000|2022-03-15 12:33:00|287.02|284.12|286.92|284.02|287.02|284.12|286.91|284.01|20
1647347590000|2022-03-15 12:33:10|286.91|284.01|286.91|284.01|286.93|284.03|286.87|283.97|17
1647347600000|2022-03-15 12:33:20|286.89|283.99|286.93|284.03|286.99|284.09|286.89|283.99|16
1647347610000|2022-03-15 12:33:30|286.94|284.04|287.2|284.3|287.2|284.3|286.93|284.03|21
1647347620000|2022-03-15 12:33:40|287.18|284.28|287|284.1|287.2|284.3|286.98|284.08|27
1647347630000|2022-03-15 12:33:50|286.99|284.09|287.16|284.26|287.16|284.26|286.99|284.09|21
1647347640000|2022-03-15 12:34:00|287.19|284.29|287.08|284.18|287.19|284.29|287.08|284.18|17
1647347650000|2022-03-15 12:34:10|287.1|284.2|287.1|284.2|287.12|284.22|287.02|284.12|25
1647347660000|2022-03-15 12:34:20|287.08|284.18|287.05|284.15|287.15|284.25|287.05|284.15|25
1647347670000|2022-03-15 12:34:30|287.12|284.22|287.06|284.16|287.12|284.22|287.02|284.12|22
1647347680000|2022-03-15 12:34:40|287.05|284.15|287.01|284.11|287.07|284.17|287.01|284.11|9
1647347690000|2022-03-15 12:34:50|287|284.1|286.94|284.04|287|284.1|286.92|284.02|17
1647347700000|2022-03-15 12:35:00|286.96|284.06|286.95|284.05|286.97|284.07|286.94|284.04|14
1647347710000|2022-03-15 12:35:10|286.94|284.04|286.87|283.97|286.95|284.05|286.85|283.95|17
1647347720000|2022-03-15 12:35:20|286.88|283.98|286.9|284|286.9|284|286.82|283.92|22
1647347730000|2022-03-15 12:35:30|286.89|283.99|286.86|283.96|286.91|284.01|286.84|283.94|23
1647347740000|2022-03-15 12:35:40|286.85|283.95|286.81|283.91|286.85|283.95|286.8|283.9|23
1647347750000|2022-03-15 12:35:50|286.82|283.92|286.79|283.89|286.82|283.92|286.73|283.83|23
1647347760000|2022-03-15 12:36:00|286.78|283.88|286.76|283.86|286.81|283.91|286.74|283.84|23
1647347770000|2022-03-15 12:36:10|286.75|283.85|286.79|283.89|286.8|283.9|286.65|283.75|26
1647347780000|2022-03-15 12:36:20|286.78|283.88|286.76|283.86|286.78|283.88|286.76|283.86|14
1647347790000|2022-03-15 12:36:30|286.75|283.85|286.77|283.87|286.77|283.87|286.75|283.85|9
1647347800000|2022-03-15 12:36:40|286.76|283.86|286.76|283.86|286.77|283.87|286.75|283.85|17
1647347810000|2022-03-15 12:36:50|286.78|283.88|286.78|283.88|286.79|283.89|286.75|283.85|19
1647347820000|2022-03-15 12:37:00|286.8|283.9|286.77|283.87|286.8|283.9|286.75|283.85|18
1647347830000|2022-03-15 12:37:10|286.78|283.88|286.78|283.88|286.78|283.88|286.75|283.85|13
1647347840000|2022-03-15 12:37:20|286.76|283.86|286.77|283.87|286.81|283.91|286.76|283.86|19
1647347850000|2022-03-15 12:37:30|286.78|283.88|286.79|283.89|286.79|283.89|286.76|283.86|11
1647347860000|2022-03-15 12:37:40|286.78|283.88|286.82|283.92|286.82|283.92|286.77|283.87|22
1647347870000|2022-03-15 12:37:50|286.79|283.89|286.77|283.87|286.8|283.9|286.77|283.87|14
1647347880000|2022-03-15 12:38:00|286.76|283.86|286.74|283.84|286.81|283.91|286.74|283.84|23
1647347890000|2022-03-15 12:38:10|286.73|283.83|286.74|283.84|286.8|283.9|286.72|283.82|28
1647347900000|2022-03-15 12:38:20|286.75|283.85|286.75|283.85|286.8|283.9|286.72|283.82|22
1647347910000|2022-03-15 12:38:30|286.74|283.84|286.77|283.87|286.78|283.88|286.73|283.83|16
1647347920000|2022-03-15 12:38:40|286.78|283.88|286.76|283.86|286.78|283.88|286.75|283.85|7
1647347930000|2022-03-15 12:38:50|286.77|283.87|286.82|283.92|286.83|283.93|286.77|283.87|11
1647347940000|2022-03-15 12:39:00|286.83|283.93|286.83|283.93|286.85|283.95|286.83|283.93|11
1647347950000|2022-03-15 12:39:10|286.82|283.92|286.85|283.95|286.9|284|286.82|283.92|8
1647347960000|2022-03-15 12:39:20|286.84|283.94|286.83|283.93|286.84|283.94|286.83|283.93|6
1647347970000|2022-03-15 12:39:30|286.84|283.94|286.86|283.96|286.87|283.97|286.83|283.93|12
1647347980000|2022-03-15 12:39:40|286.85|283.95|286.85|283.95|286.86|283.96|286.85|283.95|15
1647347990000|2022-03-15 12:39:50|286.86|283.96|286.85|283.95|286.86|283.96|286.85|283.95|8
1647348000000|2022-03-15 12:40:00|286.86|283.96|286.85|283.95|286.86|283.96|286.85|283.95|6
1647348010000|2022-03-15 12:40:10|286.82|283.92|286.79|283.89|286.82|283.92|286.79|283.89|8
1647348020000|2022-03-15 12:40:20|286.8|283.9|286.83|283.93|286.83|283.93|286.79|283.89|9
1647348030000|2022-03-15 12:40:30|286.84|283.94|286.83|283.93|286.84|283.94|286.83|283.93|6
1647348040000|2022-03-15 12:40:40|286.82|283.92|286.78|283.88|286.83|283.93|286.77|283.87|16
1647348050000|2022-03-15 12:40:50|286.77|283.87|286.72|283.82|286.78|283.88|286.72|283.82|24
1647348060000|2022-03-15 12:41:00|286.73|283.83|286.75|283.85|286.76|283.86|286.7|283.8|25
1647348070000|2022-03-15 12:41:10|286.73|283.83|286.76|283.86|286.77|283.87|286.73|283.83|11
1647348080000|2022-03-15 12:41:20|286.75|283.85|286.72|283.82|286.76|283.86|286.72|283.82|11
1647348090000|2022-03-15 12:41:30|286.74|283.84|286.63|283.73|286.74|283.84|286.63|283.73|21
1647348100000|2022-03-15 12:41:40|286.62|283.72|286.65|283.75|286.67|283.77|286.53|283.63|26
1647348110000|2022-03-15 12:41:50|286.64|283.74|286.56|283.66|286.65|283.75|286.54|283.64|23
1647348120000|2022-03-15 12:42:00|286.55|283.65|286.46|283.56|286.57|283.67|286.42|283.52|22
1647348130000|2022-03-15 12:42:10|286.45|283.55|286.41|283.51|286.46|283.56|286.41|283.51|19
1647348140000|2022-03-15 12:42:20|286.42|283.52|286.45|283.55|286.46|283.56|286.38|283.48|19
1647348150000|2022-03-15 12:42:30|286.46|283.56|286.48|283.58|286.52|283.62|286.44|283.54|29
1647348160000|2022-03-15 12:42:40|286.45|283.55|286.45|283.55|286.49|283.59|286.43|283.53|22
1647348170000|2022-03-15 12:42:50|286.43|283.53|286.43|283.53|286.44|283.54|286.42|283.52|5
1647348180000|2022-03-15 12:43:00|286.42|283.52|286.48|283.58|286.48|283.58|286.42|283.52|10
1647348190000|2022-03-15 12:43:10|286.5|283.6|286.46|283.56|286.52|283.62|286.46|283.56|9
1647348200000|2022-03-15 12:43:20|286.47|283.57|286.47|283.57|286.48|283.58|286.46|283.56|11
1647348210000|2022-03-15 12:43:30|286.48|283.58|286.78|283.88|286.83|283.93|286.48|283.58|28
1647348220000|2022-03-15 12:43:40|286.79|283.89|286.7|283.8|286.79|283.89|286.63|283.73|24
1647348230000|2022-03-15 12:43:50|286.69|283.79|286.79|283.89|286.79|283.89|286.69|283.79|24
1647348240000|2022-03-15 12:44:00|286.8|283.9|286.72|283.82|286.8|283.9|286.72|283.82|13
1647348250000|2022-03-15 12:44:10|286.71|283.81|286.75|283.85|286.77|283.87|286.7|283.8|19
1647348260000|2022-03-15 12:44:20|286.74|283.84|286.72|283.82|286.75|283.85|286.72|283.82|15
1647348270000|2022-03-15 12:44:30|286.71|283.81|286.71|283.81|286.73|283.83|286.65|283.75|24
1647348280000|2022-03-15 12:44:40|286.7|283.8|286.66|283.76|286.71|283.81|286.63|283.73|20
1647348290000|2022-03-15 12:44:50|286.65|283.75|286.66|283.76|286.71|283.81|286.61|283.71|26
1647348300000|2022-03-15 12:45:00|286.65|283.75|286.59|283.69|286.67|283.77|286.58|283.68|25
1647348310000|2022-03-15 12:45:10|286.58|283.68|286.54|283.64|286.61|283.71|286.5|283.6|17
1647348320000|2022-03-15 12:45:20|286.52|283.62|286.53|283.63|286.61|283.71|286.51|283.61|10
1647348330000|2022-03-15 12:45:30|286.54|283.64|286.5|283.6|286.55|283.65|286.5|283.6|21
1647348340000|2022-03-15 12:45:40|286.51|283.61|286.5|283.6|286.53|283.63|286.5|283.6|20
1647348350000|2022-03-15 12:45:50|286.51|283.61|286.52|283.62|286.53|283.63|286.5|283.6|20
1647348360000|2022-03-15 12:46:00|286.51|283.61|286.56|283.66|286.56|283.66|286.51|283.61|15
1647348370000|2022-03-15 12:46:10|286.55|283.65|286.56|283.66|286.57|283.67|286.53|283.63|17
1647348380000|2022-03-15 12:46:20|286.55|283.65|286.55|283.65|286.56|283.66|286.52|283.62|7
1647348390000|2022-03-15 12:46:30|286.54|283.64|286.55|283.65|286.55|283.65|286.53|283.63|12
1647348400000|2022-03-15 12:46:40|286.54|283.64|286.52|283.62|286.54|283.64|286.52|283.62|17
1647348410000|2022-03-15 12:46:50|286.53|283.63|286.51|283.61|286.58|283.68|286.51|283.61|23
1647348420000|2022-03-15 12:47:00|286.5|283.6|286.52|283.62|286.55|283.65|286.49|283.59|23
1647348430000|2022-03-15 12:47:10|286.51|283.61|286.5|283.6|286.51|283.61|286.45|283.55|18
1647348440000|2022-03-15 12:47:20|286.52|283.62|286.59|283.69|286.61|283.71|286.51|283.61|18
1647348450000|2022-03-15 12:47:30|286.58|283.68|286.54|283.64|286.59|283.69|286.49|283.59|24
1647348460000|2022-03-15 12:47:40|286.53|283.63|286.52|283.62|286.58|283.68|286.5|283.6|25
1647348470000|2022-03-15 12:47:50|286.56|283.66|286.52|283.62|286.57|283.67|286.52|283.62|18
1647348480000|2022-03-15 12:48:00|286.53|283.63|286.53|283.63|286.55|283.65|286.52|283.62|15
1647348490000|2022-03-15 12:48:10|286.52|283.62|286.53|283.63|286.53|283.63|286.52|283.62|8
1647348500000|2022-03-15 12:48:20|286.52|283.62|286.57|283.67|286.6|283.7|286.52|283.62|10
1647348510000|2022-03-15 12:48:30|286.56|283.66|286.59|283.69|286.6|283.7|286.56|283.66|15
1647348520000|2022-03-15 12:48:40|286.58|283.68|286.56|283.66|286.58|283.68|286.54|283.64|7
1647348530000|2022-03-15 12:48:50|286.55|283.65|286.57|283.67|286.57|283.67|286.55|283.65|12
1647348540000|2022-03-15 12:49:00|286.55|283.65|286.56|283.66|286.56|283.66|286.55|283.65|2
1647348550000|2022-03-15 12:49:10|286.57|283.67|286.57|283.67|286.57|283.67|286.57|283.67|1
1647348560000|2022-03-15 12:49:20|286.56|283.66|286.57|283.67|286.57|283.67|286.56|283.66|6
1647348570000|2022-03-15 12:49:30|286.56|283.66|286.56|283.66|286.56|283.66|286.56|283.66|1
1647348580000|2022-03-15 12:49:40|286.57|283.67|286.56|283.66|286.57|283.67|286.56|283.66|2
1647348590000|2022-03-15 12:49:50|286.57|283.67|286.57|283.67|286.57|283.67|286.56|283.66|5
1647348600000|2022-03-15 12:50:00|286.56|283.66|286.57|283.67|286.57|283.67|286.56|283.66|8
1647348610000|2022-03-15 12:50:10|286.56|283.66|286.57|283.67|286.57|283.67|286.56|283.66|2
1647348620000|2022-03-15 12:50:20|286.56|283.66|286.55|283.65|286.56|283.66|286.55|283.65|2
1647348630000|2022-03-15 12:50:30|286.56|283.66|286.48|283.58|286.56|283.66|286.44|283.54|23
1647348640000|2022-03-15 12:50:40|286.47|283.57|286.48|283.58|286.48|283.58|286.47|283.57|8
1647348650000|2022-03-15 12:50:50|286.49|283.59|286.4|283.5|286.49|283.59|286.39|283.49|11
1647348660000|2022-03-15 12:51:00|286.39|283.49|286.42|283.52|286.45|283.55|286.39|283.49|18
1647348670000|2022-03-15 12:51:10|286.43|283.53|286.44|283.54|286.44|283.54|286.41|283.51|14
1647348680000|2022-03-15 12:51:20|286.43|283.53|286.45|283.55|286.47|283.57|286.42|283.52|14
1647348690000|2022-03-15 12:51:30|286.44|283.54|286.42|283.52|286.45|283.55|286.4|283.5|14
1647348700000|2022-03-15 12:51:40|286.41|283.51|286.39|283.49|286.44|283.54|286.39|283.49|16
1647348710000|2022-03-15 12:51:50|286.41|283.51|286.43|283.53|286.44|283.54|286.39|283.49|18
1647348720000|2022-03-15 12:52:00|286.42|283.52|286.43|283.53|286.43|283.53|286.42|283.52|8
1647348730000|2022-03-15 12:52:10|286.44|283.54|286.46|283.56|286.46|283.56|286.44|283.54|3
1647348740000|2022-03-15 12:52:20|286.47|283.57|286.52|283.62|286.61|283.71|286.47|283.57|23
1647348750000|2022-03-15 12:52:30|286.56|283.66|286.52|283.62|286.58|283.68|286.5|283.6|21
1647348760000|2022-03-15 12:52:40|286.51|283.61|286.5|283.6|286.51|283.61|286.49|283.59|12
1647348770000|2022-03-15 12:52:50|286.51|283.61|286.52|283.62|286.56|283.66|286.51|283.61|16
1647348780000|2022-03-15 12:53:00|286.51|283.61|286.53|283.63|286.56|283.66|286.51|283.61|10
1647348790000|2022-03-15 12:53:10|286.52|283.62|286.53|283.63|286.53|283.63|286.51|283.61|5
1647348800000|2022-03-15 12:53:20|286.52|283.62|286.52|283.62|286.53|283.63|286.52|283.62|3
1647348810000|2022-03-15 12:53:30|286.53|283.63|286.61|283.71|286.66|283.76|286.53|283.63|12
1647348820000|2022-03-15 12:53:40|286.6|283.7|286.56|283.66|286.6|283.7|286.55|283.65|9
1647348830000|2022-03-15 12:53:50|286.57|283.67|286.59|283.69|286.6|283.7|286.57|283.67|7
1647348840000|2022-03-15 12:54:00|286.6|283.7|286.64|283.74|286.64|283.74|286.6|283.7|5
1647348850000|2022-03-15 12:54:10|286.63|283.73|286.73|283.83|286.73|283.83|286.62|283.72|20
1647348860000|2022-03-15 12:54:20|286.69|283.79|286.69|283.79|286.74|283.84|286.64|283.74|14
1647348870000|2022-03-15 12:54:30|286.66|283.76|286.69|283.79|286.7|283.8|286.66|283.76|7
1647348880000|2022-03-15 12:54:40|286.68|283.78|286.65|283.75|286.68|283.78|286.65|283.75|4
1647348890000|2022-03-15 12:54:50|286.66|283.76|286.68|283.78|286.68|283.78|286.63|283.73|21
1647348900000|2022-03-15 12:55:00|286.71|283.81|286.71|283.81|286.74|283.84|286.71|283.81|9
1647348910000|2022-03-15 12:55:10|286.68|283.78|286.79|283.89|286.79|283.89|286.68|283.78|16
1647348920000|2022-03-15 12:55:20|286.78|283.88|286.77|283.87|286.81|283.91|286.75|283.85|14
1647348930000|2022-03-15 12:55:30|286.79|283.89|286.79|283.89|286.83|283.93|286.71|283.81|24
1647348940000|2022-03-15 12:55:40|286.78|283.88|286.71|283.81|286.81|283.91|286.7|283.8|25
1647348950000|2022-03-15 12:55:50|286.72|283.82|286.69|283.79|286.75|283.85|286.69|283.79|20
1647348960000|2022-03-15 12:56:00|286.7|283.8|286.7|283.8|286.71|283.81|286.69|283.79|9
1647348970000|2022-03-15 12:56:10|286.71|283.81|286.73|283.83|286.73|283.83|286.7|283.8|6
1647348980000|2022-03-15 12:56:20|286.72|283.82|286.72|283.82|286.73|283.83|286.72|283.82|3
1647348990000|2022-03-15 12:56:30|286.71|283.81|286.7|283.8|286.71|283.81|286.69|283.79|6
1647349000000|2022-03-15 12:56:40|286.69|283.79|286.71|283.81|286.73|283.83|286.69|283.79|13
1647349010000|2022-03-15 12:56:50|286.72|283.82|286.71|283.81|286.73|283.83|286.71|283.81|12
1647349020000|2022-03-15 12:57:00|286.72|283.82|286.71|283.81|286.72|283.82|286.71|283.81|6
1647349030000|2022-03-15 12:57:10|286.72|283.82|286.72|283.82|286.72|283.82|286.71|283.81|7
1647349040000|2022-03-15 12:57:20|286.71|283.81|286.72|283.82|286.72|283.82|286.71|283.81|14
1647349050000|2022-03-15 12:57:30|286.71|283.81|286.73|283.83|286.74|283.84|286.71|283.81|11
1647349060000|2022-03-15 12:57:40|286.74|283.84|286.74|283.84|286.74|283.84|286.73|283.83|3
1647349070000|2022-03-15 12:57:50|286.75|283.85|286.74|283.84|286.78|283.88|286.74|283.84|6
1647349080000|2022-03-15 12:58:00|286.75|283.85|286.77|283.87|286.77|283.87|286.74|283.84|5
1647349090000|2022-03-15 12:58:10|286.76|283.86|286.77|283.87|286.77|283.87|286.76|283.86|10
1647349100000|2022-03-15 12:58:20|286.78|283.88|286.77|283.87|286.81|283.91|286.76|283.86|25
1647349110000|2022-03-15 12:58:30|286.78|283.88|286.77|283.87|286.78|283.88|286.77|283.87|12
1647349120000|2022-03-15 12:58:40|286.78|283.88|286.8|283.9|286.83|283.93|286.75|283.85|14
1647349130000|2022-03-15 12:58:50|286.83|283.93|286.8|283.9|286.83|283.93|286.78|283.88|13
1647349140000|2022-03-15 12:59:00|286.79|283.89|286.8|283.9|286.81|283.91|286.79|283.89|19
1647349150000|2022-03-15 12:59:10|286.81|283.91|286.83|283.93|286.83|283.93|286.81|283.91|8
1647349160000|2022-03-15 12:59:20|286.82|283.92|286.81|283.91|286.84|283.94|286.81|283.91|8
1647349170000|2022-03-15 12:59:30|286.83|283.93|286.85|283.95|286.85|283.95|286.81|283.91|9
1647349180000|2022-03-15 12:59:40|286.84|283.94|286.8|283.9|286.84|283.94|286.8|283.9|17
1647349190000|2022-03-15 12:59:50|286.83|283.93|286.82|283.92|286.87|283.97|286.8|283.9|25
1647349200000|2022-03-15 13:00:00|286.83|283.93|286.82|283.92|286.85|283.95|286.81|283.91|12
1647349210000|2022-03-15 13:00:10|286.84|283.94|286.78|283.88|286.85|283.95|286.78|283.88|16
1647349220000|2022-03-15 13:00:20|286.77|283.87|286.8|283.9|286.83|283.93|286.77|283.87|16
1647349230000|2022-03-15 13:00:30|286.79|283.89|286.77|283.87|286.79|283.89|286.77|283.87|4
1647349240000|2022-03-15 13:00:40|286.78|283.88|286.57|283.67|286.78|283.88|286.57|283.67|20
1647349250000|2022-03-15 13:00:50|286.56|283.66|286.64|283.74|286.67|283.77|286.56|283.66|19
1647349260000|2022-03-15 13:01:00|286.63|283.73|286.67|283.77|286.69|283.79|286.63|283.73|16
1647349270000|2022-03-15 13:01:10|286.65|283.75|286.63|283.73|286.65|283.75|286.63|283.73|6
1647349280000|2022-03-15 13:01:20|286.64|283.74|286.65|283.75|286.65|283.75|286.62|283.72|11
1647349290000|2022-03-15 13:01:30|286.64|283.74|286.67|283.77|286.69|283.79|286.63|283.73|27
1647349300000|2022-03-15 13:01:40|286.66|283.76|286.65|283.75|286.66|283.76|286.65|283.75|6
1647349310000|2022-03-15 13:01:50|286.68|283.78|286.66|283.76|286.68|283.78|286.65|283.75|12
1647349320000|2022-03-15 13:02:00|286.65|283.75|286.66|283.76|286.66|283.76|286.65|283.75|6
1647349330000|2022-03-15 13:02:10|286.65|283.75|286.52|283.62|286.66|283.76|286.52|283.62|17
1647349340000|2022-03-15 13:02:20|286.51|283.61|286.45|283.55|286.53|283.63|286.44|283.54|23
1647349350000|2022-03-15 13:02:30|286.44|283.54|286.44|283.54|286.45|283.55|286.43|283.53|13
1647349360000|2022-03-15 13:02:40|286.43|283.53|286.48|283.58|286.49|283.59|286.43|283.53|14
1647349370000|2022-03-15 13:02:50|286.51|283.61|286.47|283.57|286.51|283.61|286.46|283.56|14
1647349380000|2022-03-15 13:03:00|286.48|283.58|286.49|283.59|286.51|283.61|286.48|283.58|8
1647349390000|2022-03-15 13:03:10|286.48|283.58|286.43|283.53|286.48|283.58|286.39|283.49|13
1647349400000|2022-03-15 13:03:20|286.42|283.52|286.4|283.5|286.43|283.53|286.39|283.49|16
1647349410000|2022-03-15 13:03:30|286.39|283.49|286.43|283.53|286.45|283.55|286.39|283.49|19
1647349420000|2022-03-15 13:03:40|286.44|283.54|286.44|283.54|286.48|283.58|286.43|283.53|19
1647349430000|2022-03-15 13:03:50|286.43|283.53|286.44|283.54|286.44|283.54|286.43|283.53|8
1647349440000|2022-03-15 13:04:00|286.43|283.53|286.52|283.62|286.52|283.62|286.43|283.53|13
1647349450000|2022-03-15 13:04:10|286.5|283.6|286.55|283.65|286.55|283.65|286.49|283.59|9
1647349460000|2022-03-15 13:04:20|286.5|283.6|286.52|283.62|286.52|283.62|286.5|283.6|7
1647349470000|2022-03-15 13:04:30|286.51|283.61|286.48|283.58|286.54|283.64|286.48|283.58|8
1647349480000|2022-03-15 13:04:40|286.47|283.57|286.45|283.55|286.48|283.58|286.44|283.54|17
1647349490000|2022-03-15 13:04:50|286.44|283.54|286.45|283.55|286.46|283.56|286.44|283.54|10
1647349500000|2022-03-15 13:05:00|286.44|283.54|286.44|283.54|286.46|283.56|286.44|283.54|9
1647349510000|2022-03-15 13:05:10|286.43|283.53|286.41|283.51|286.43|283.53|286.37|283.47|12
1647349520000|2022-03-15 13:05:20|286.42|283.52|286.38|283.48|286.42|283.52|286.37|283.47|16
1647349530000|2022-03-15 13:05:30|286.37|283.47|286.39|283.49|286.39|283.49|286.37|283.47|10
1647349540000|2022-03-15 13:05:40|286.37|283.47|286.27|283.37|286.39|283.49|286.27|283.37|18
1647349550000|2022-03-15 13:05:50|286.28|283.38|286.25|283.35|286.28|283.38|286.24|283.34|14
1647349560000|2022-03-15 13:06:00|286.26|283.36|286.26|283.36|286.27|283.37|286.25|283.35|6
1647349570000|2022-03-15 13:06:10|286.25|283.35|286.25|283.35|286.27|283.37|286.25|283.35|11
1647349580000|2022-03-15 13:06:20|286.26|283.36|286.26|283.36|286.27|283.37|286.25|283.35|11
1647349590000|2022-03-15 13:06:30|286.25|283.35|286.25|283.35|286.27|283.37|286.24|283.34|16
1647349600000|2022-03-15 13:06:40|286.24|283.34|286.25|283.35|286.26|283.36|286.22|283.32|13
1647349610000|2022-03-15 13:06:50|286.24|283.34|286.25|283.35|286.25|283.35|286.22|283.32|19
1647349620000|2022-03-15 13:07:00|286.24|283.34|286.22|283.32|286.25|283.35|286.21|283.31|21
1647349630000|2022-03-15 13:07:10|286.23|283.33|286.24|283.34|286.25|283.35|286.22|283.32|10
1647349640000|2022-03-15 13:07:20|286.23|283.33|286.24|283.34|286.24|283.34|286.23|283.33|12
1647349650000|2022-03-15 13:07:30|286.2|283.3|286.17|283.27|286.22|283.32|286.17|283.27|13
1647349660000|2022-03-15 13:07:40|286.18|283.28|286.2|283.3|286.2|283.3|286.16|283.26|10
1647349670000|2022-03-15 13:07:50|286.19|283.29|286.22|283.32|286.23|283.33|286.18|283.28|16
1647349680000|2022-03-15 13:08:00|286.21|283.31|286.22|283.32|286.24|283.34|286.2|283.3|8
1647349690000|2022-03-15 13:08:10|286.24|283.34|286.24|283.34|286.24|283.34|286.22|283.32|10
1647349700000|2022-03-15 13:08:20|286.25|283.35|286.38|283.48|286.38|283.48|286.25|283.35|14
1647349710000|2022-03-15 13:08:30|286.36|283.46|286.32|283.42|286.36|283.46|286.3|283.4|17
1647349720000|2022-03-15 13:08:40|286.33|283.43|286.35|283.45|286.36|283.46|286.3|283.4|18
1647349730000|2022-03-15 13:08:50|286.36|283.46|286.49|283.59|286.53|283.63|286.35|283.45|17
1647349740000|2022-03-15 13:09:00|286.48|283.58|286.35|283.45|286.5|283.6|286.33|283.43|24
1647349750000|2022-03-15 13:09:10|286.37|283.47|286.33|283.43|286.37|283.47|286.33|283.43|8
1647349760000|2022-03-15 13:09:20|286.34|283.44|286.36|283.46|286.42|283.52|286.28|283.38|18
1647349770000|2022-03-15 13:09:30|286.35|283.45|286.4|283.5|286.41|283.51|286.33|283.43|14
1647349780000|2022-03-15 13:09:40|286.39|283.49|286.39|283.49|286.4|283.5|286.39|283.49|7
1647349790000|2022-03-15 13:09:50|286.4|283.5|286.38|283.48|286.4|283.5|286.37|283.47|16
1647349800000|2022-03-15 13:10:00|286.4|283.5|286.41|283.51|286.42|283.52|286.4|283.5|8
1647349810000|2022-03-15 13:10:10|286.4|283.5|286.44|283.54|286.44|283.54|286.38|283.48|17
1647349820000|2022-03-15 13:10:20|286.43|283.53|286.45|283.55|286.51|283.61|286.43|283.53|20
1647349830000|2022-03-15 13:10:30|286.46|283.56|286.37|283.47|286.46|283.56|286.34|283.44|22
1647349840000|2022-03-15 13:10:40|286.38|283.48|286.38|283.48|286.39|283.49|286.36|283.46|5
1647349850000|2022-03-15 13:10:50|286.37|283.47|286.41|283.51|286.41|283.51|286.36|283.46|9
1647349860000|2022-03-15 13:11:00|286.42|283.52|286.42|283.52|286.42|283.52|286.42|283.52|1
1647349870000|2022-03-15 13:11:10|286.43|283.53|286.44|283.54|286.47|283.57|286.42|283.52|12
1647349880000|2022-03-15 13:11:20|286.43|283.53|286.41|283.51|286.44|283.54|286.4|283.5|7
1647349890000|2022-03-15 13:11:30|286.4|283.5|286.41|283.51|286.42|283.52|286.39|283.49|12
1647349900000|2022-03-15 13:11:40|286.42|283.52|286.41|283.51|286.44|283.54|286.39|283.49|16
1647349910000|2022-03-15 13:11:50|286.42|283.52|286.43|283.53|286.45|283.55|286.41|283.51|11
1647349920000|2022-03-15 13:12:00|286.44|283.54|286.44|283.54|286.45|283.55|286.41|283.51|13
1647349930000|2022-03-15 13:12:10|286.45|283.55|286.45|283.55|286.45|283.55|286.4|283.5|18
1647349940000|2022-03-15 13:12:20|286.46|283.56|286.52|283.62|286.55|283.65|286.46|283.56|17
1647349950000|2022-03-15 13:12:30|286.53|283.63|286.44|283.54|286.53|283.63|286.43|283.53|13
1647349960000|2022-03-15 13:12:40|286.43|283.53|286.41|283.51|286.45|283.55|286.39|283.49|24
1647349970000|2022-03-15 13:12:50|286.4|283.5|286.41|283.51|286.42|283.52|286.4|283.5|8
1647349980000|2022-03-15 13:13:00|286.42|283.52|286.42|283.52|286.44|283.54|286.42|283.52|3
1647349990000|2022-03-15 13:13:10|286.43|283.53|286.42|283.52|286.44|283.54|286.4|283.5|5
1647350000000|2022-03-15 13:13:20|286.41|283.51|286.41|283.51|286.41|283.51|286.41|283.51|1
1647350010000|2022-03-15 13:13:30|286.42|283.52|286.4|283.5|286.46|283.56|286.4|283.5|11
1647350020000|2022-03-15 13:13:40|286.41|283.51|286.38|283.48|286.43|283.53|286.35|283.45|25
1647350030000|2022-03-15 13:13:50|286.37|283.47|286.38|283.48|286.39|283.49|286.36|283.46|21
1647350040000|2022-03-15 13:14:00|286.36|283.46|286.37|283.47|286.38|283.48|286.36|283.46|16
1647350050000|2022-03-15 13:14:10|286.38|283.48|286.48|283.58|286.5|283.6|286.37|283.47|18
1647350060000|2022-03-15 13:14:20|286.49|283.59|286.35|283.45|286.5|283.6|286.35|283.45|16
1647350070000|2022-03-15 13:14:30|286.34|283.44|286.18|283.28|286.34|283.44|286.16|283.26|21
1647350080000|2022-03-15 13:14:40|286.16|283.26|286.17|283.27|286.18|283.28|286.16|283.26|10
1647350090000|2022-03-15 13:14:50|286.16|283.26|286.11|283.21|286.16|283.26|286.11|283.21|14
1647350100000|2022-03-15 13:15:00|286.13|283.23|285.9|283|286.17|283.27|285.9|283|25
1647350110000|2022-03-15 13:15:10|285.89|282.99|286.12|283.22|286.12|283.22|285.87|282.97|28
1647350120000|2022-03-15 13:15:20|286.14|283.24|286.1|283.2|286.14|283.24|286.07|283.17|21
1647350130000|2022-03-15 13:15:30|286.11|283.21|286.11|283.21|286.13|283.23|286.09|283.19|18
1647350140000|2022-03-15 13:15:40|286.1|283.2|286.12|283.22|286.12|283.22|286.09|283.19|11
1647350150000|2022-03-15 13:15:50|286.09|283.19|286.09|283.19|286.12|283.22|286.08|283.18|10
1647350160000|2022-03-15 13:16:00|286.1|283.2|286.09|283.19|286.13|283.23|286.09|283.19|10
1647350170000|2022-03-15 13:16:10|286.1|283.2|286.1|283.2|286.1|283.2|286.09|283.19|15
1647350180000|2022-03-15 13:16:20|286.12|283.22|285.91|283.01|286.12|283.22|285.85|282.95|17
1647350190000|2022-03-15 13:16:30|285.92|283.02|285.93|283.03|285.93|283.03|285.9|283|14
1647350200000|2022-03-15 13:16:40|285.92|283.02|285.89|282.99|285.93|283.03|285.88|282.98|11
1647350210000|2022-03-15 13:16:50|285.9|283|285.85|282.95|285.9|283|285.85|282.95|6
1647350220000|2022-03-15 13:17:00|285.84|282.94|285.85|282.95|285.86|282.96|285.84|282.94|8
1647350230000|2022-03-15 13:17:10|285.84|282.94|285.85|282.95|285.87|282.97|285.84|282.94|9
1647350240000|2022-03-15 13:17:20|285.84|282.94|285.84|282.94|285.85|282.95|285.83|282.93|15
1647350250000|2022-03-15 13:17:30|285.85|282.95|285.64|282.74|285.85|282.95|285.64|282.74|24
1647350260000|2022-03-15 13:17:40|285.66|282.76|285.67|282.77|285.69|282.79|285.65|282.75|19
1647350270000|2022-03-15 13:17:50|285.66|282.76|285.74|282.84|285.75|282.85|285.65|282.75|18
1647350280000|2022-03-15 13:18:00|285.73|282.83|285.72|282.82|285.75|282.85|285.71|282.81|16
1647350290000|2022-03-15 13:18:10|285.73|282.83|285.71|282.81|285.74|282.84|285.7|282.8|20
1647350300000|2022-03-15 13:18:20|285.73|282.83|285.63|282.73|285.73|282.83|285.63|282.73|23
1647350310000|2022-03-15 13:18:30|285.64|282.74|285.63|282.73|285.64|282.74|285.62|282.72|19
1647350320000|2022-03-15 13:18:40|285.64|282.74|285.64|282.74|285.65|282.75|285.63|282.73|9
1647350330000|2022-03-15 13:18:50|285.65|282.75|285.66|282.76|285.67|282.77|285.65|282.75|10
1647350340000|2022-03-15 13:19:00|285.67|282.77|285.65|282.75|285.67|282.77|285.65|282.75|9
1647350350000|2022-03-15 13:19:10|285.64|282.74|285.66|282.76|285.66|282.76|285.64|282.74|9
1647350360000|2022-03-15 13:19:20|285.65|282.75|285.65|282.75|285.66|282.76|285.65|282.75|7
1647350370000|2022-03-15 13:19:30|285.66|282.76|285.65|282.75|285.67|282.77|285.65|282.75|16
1647350380000|2022-03-15 13:19:40|285.66|282.76|285.65|282.75|285.66|282.76|285.58|282.68|12
1647350390000|2022-03-15 13:19:50|285.62|282.72|285.62|282.72|285.62|282.72|285.62|282.72|1
1647350400000|2022-03-15 13:20:00|285.61|282.71|285.62|282.72|285.64|282.74|285.61|282.71|17
1647350410000|2022-03-15 13:20:10|285.61|282.71|285.7|282.8|285.7|282.8|285.58|282.68|23
1647350420000|2022-03-15 13:20:20|285.71|282.81|285.83|282.93|285.83|282.93|285.69|282.79|23
1647350430000|2022-03-15 13:20:30|285.84|282.94|285.79|282.89|285.84|282.94|285.78|282.88|18
1647350440000|2022-03-15 13:20:40|285.78|282.88|285.8|282.9|285.8|282.9|285.78|282.88|5
1647350450000|2022-03-15 13:20:50|285.81|282.91|285.8|282.9|285.81|282.91|285.8|282.9|8
1647350460000|2022-03-15 13:21:00|285.81|282.91|285.81|282.91|285.81|282.91|285.8|282.9|15
1647350470000|2022-03-15 13:21:10|285.8|282.9|285.68|282.78|285.8|282.9|285.65|282.75|26
1647350480000|2022-03-15 13:21:20|285.69|282.79|285.64|282.74|285.69|282.79|285.64|282.74|17
1647350490000|2022-03-15 13:21:30|285.62|282.72|285.57|282.67|285.62|282.72|285.55|282.65|15
1647350500000|2022-03-15 13:21:40|285.56|282.66|285.6|282.7|285.61|282.71|285.54|282.64|10
1647350510000|2022-03-15 13:21:50|285.61|282.71|285.62|282.72|285.64|282.74|285.58|282.68|20
1647350520000|2022-03-15 13:22:00|285.63|282.73|285.66|282.76|285.69|282.79|285.62|282.72|20
1647350530000|2022-03-15 13:22:10|285.69|282.79|285.69|282.79|285.73|282.83|285.68|282.78|14
1647350540000|2022-03-15 13:22:20|285.7|282.8|285.64|282.74|285.71|282.81|285.64|282.74|13
1647350550000|2022-03-15 13:22:30|285.62|282.72|285.62|282.72|285.65|282.75|285.61|282.71|14
1647350560000|2022-03-15 13:22:40|285.63|282.73|285.63|282.73|285.64|282.74|285.61|282.71|11
1647350570000|2022-03-15 13:22:50|285.64|282.74|285.64|282.74|285.65|282.75|285.63|282.73|13
1647350580000|2022-03-15 13:23:00|285.63|282.73|285.54|282.64|285.64|282.74|285.52|282.62|23
1647350590000|2022-03-15 13:23:10|285.53|282.63|285.51|282.61|285.57|282.67|285.47|282.57|21
1647350600000|2022-03-15 13:23:20|285.5|282.6|285.49|282.59|285.51|282.61|285.46|282.56|23
1647350610000|2022-03-15 13:23:30|285.48|282.58|285.48|282.58|285.51|282.61|285.45|282.55|15
1647350620000|2022-03-15 13:23:40|285.47|282.57|285.48|282.58|285.49|282.59|285.45|282.55|11
1647350630000|2022-03-15 13:23:50|285.47|282.57|285.45|282.55|285.5|282.6|285.45|282.55|15
1647350640000|2022-03-15 13:24:00|285.46|282.56|285.55|282.65|285.56|282.66|285.46|282.56|18
1647350650000|2022-03-15 13:24:10|285.5|282.6|285.53|282.63|285.56|282.66|285.5|282.6|17
1647350660000|2022-03-15 13:24:20|285.52|282.62|285.52|282.62|285.55|282.65|285.51|282.61|10
1647350670000|2022-03-15 13:24:30|285.53|282.63|285.55|282.65|285.55|282.65|285.52|282.62|6
1647350680000|2022-03-15 13:24:40|285.54|282.64|285.53|282.63|285.57|282.67|285.52|282.62|8
1647350690000|2022-03-15 13:24:50|285.52|282.62|285.51|282.61|285.56|282.66|285.51|282.61|13
1647350700000|2022-03-15 13:25:00|285.52|282.62|285.62|282.72|285.62|282.72|285.52|282.62|23
1647350710000|2022-03-15 13:25:10|285.59|282.69|285.54|282.64|285.63|282.73|285.54|282.64|25
1647350720000|2022-03-15 13:25:20|285.55|282.65|285.52|282.62|285.57|282.67|285.49|282.59|29
1647350730000|2022-03-15 13:25:30|285.51|282.61|285.5|282.6|285.53|282.63|285.47|282.57|18
1647350740000|2022-03-15 13:25:40|285.49|282.59|285.52|282.62|285.55|282.65|285.49|282.59|19
1647350750000|2022-03-15 13:25:50|285.51|282.61|285.52|282.62|285.52|282.62|285.5|282.6|14
1647350760000|2022-03-15 13:26:00|285.53|282.63|285.53|282.63|285.56|282.66|285.5|282.6|17
1647350770000|2022-03-15 13:26:10|285.52|282.62|285.53|282.63|285.57|282.67|285.51|282.61|22
1647350780000|2022-03-15 13:26:20|285.54|282.64|285.54|282.64|285.58|282.68|285.52|282.62|16
1647350790000|2022-03-15 13:26:30|285.52|282.62|285.57|282.67|285.58|282.68|285.52|282.62|14
1647350800000|2022-03-15 13:26:40|285.58|282.68|285.58|282.68|285.58|282.68|285.55|282.65|13
1647350810000|2022-03-15 13:26:50|285.59|282.69|285.59|282.69|285.62|282.72|285.58|282.68|8
1647350820000|2022-03-15 13:27:00|285.58|282.68|285.58|282.68|285.62|282.72|285.57|282.67|12
1647350840000|2022-03-15 13:27:20|285.61|282.71|285.57|282.67|285.61|282.71|285.56|282.66|7
1647350850000|2022-03-15 13:27:30|285.56|282.66|285.56|282.66|285.6|282.7|285.55|282.65|16
1647350860000|2022-03-15 13:27:40|285.55|282.65|285.64|282.74|285.64|282.74|285.55|282.65|27
1647350870000|2022-03-15 13:27:50|285.63|282.73|285.56|282.66|285.63|282.73|285.55|282.65|9
1647350880000|2022-03-15 13:28:00|285.55|282.65|285.56|282.66|285.57|282.67|285.54|282.64|13
1647350890000|2022-03-15 13:28:10|285.59|282.69|285.49|282.59|285.59|282.69|285.49|282.59|8
1647350900000|2022-03-15 13:28:20|285.5|282.6|285.55|282.65|285.56|282.66|285.5|282.6|13
1647350910000|2022-03-15 13:28:30|285.56|282.66|285.54|282.64|285.56|282.66|285.54|282.64|12
1647350920000|2022-03-15 13:28:40|285.53|282.63|285.55|282.65|285.58|282.68|285.53|282.63|10
1647350930000|2022-03-15 13:28:50|285.57|282.67|285.56|282.66|285.57|282.67|285.55|282.65|8
1647350940000|2022-03-15 13:29:00|285.55|282.65|285.56|282.66|285.56|282.66|285.55|282.65|2
1647350950000|2022-03-15 13:29:10|285.58|282.68|285.59|282.69|285.62|282.72|285.58|282.68|13
1647350960000|2022-03-15 13:29:20|285.57|282.67|285.58|282.68|285.59|282.69|285.56|282.66|18
1647350970000|2022-03-15 13:29:30|285.59|282.69|285.61|282.71|285.61|282.71|285.58|282.68|11
1647350980000|2022-03-15 13:29:40|285.6|282.7|285.63|282.73|285.65|282.75|285.59|282.69|19
1647350990000|2022-03-15 13:29:50|285.65|282.75|285.64|282.74|285.65|282.75|285.61|282.71|13
1647351000000|2022-03-15 13:30:00|285.63|282.73|285.57|282.67|285.63|282.73|285.5|282.6|29
1647351010000|2022-03-15 13:30:10|285.58|282.68|285.85|282.95|285.85|282.95|285.58|282.68|26
1647351020000|2022-03-15 13:30:20|285.86|282.96|285.86|282.96|285.91|283.01|285.83|282.93|24
1647351030000|2022-03-15 13:30:30|285.84|282.94|285.74|282.84|285.85|282.95|285.67|282.77|24
1647351040000|2022-03-15 13:30:40|285.75|282.85|285.78|282.88|285.84|282.94|285.7|282.8|27
1647351050000|2022-03-15 13:30:50|285.79|282.89|285.73|282.83|285.79|282.89|285.71|282.81|16
1647351060000|2022-03-15 13:31:00|285.74|282.84|285.72|282.82|285.77|282.87|285.72|282.82|18
1647351070000|2022-03-15 13:31:10|285.73|282.83|285.85|282.95|285.87|282.97|285.73|282.83|20
1647351080000|2022-03-15 13:31:20|285.83|282.93|285.83|282.93|285.87|282.97|285.82|282.92|15
1647351090000|2022-03-15 13:31:30|285.82|282.92|285.74|282.84|285.82|282.92|285.66|282.76|22
1647351100000|2022-03-15 13:31:40|285.75|282.85|285.69|282.79|285.75|282.85|285.68|282.78|20
1647351110000|2022-03-15 13:31:50|285.7|282.8|285.68|282.78|285.71|282.81|285.66|282.76|18
1647351120000|2022-03-15 13:32:00|285.69|282.79|285.66|282.76|285.69|282.79|285.62|282.72|15
1647351130000|2022-03-15 13:32:10|285.65|282.75|285.64|282.74|285.66|282.76|285.6|282.7|20
1647351140000|2022-03-15 13:32:20|285.65|282.75|285.67|282.77|285.7|282.8|285.64|282.74|11
1647351150000|2022-03-15 13:32:30|285.68|282.78|285.73|282.83|285.73|282.83|285.68|282.78|17
1647351160000|2022-03-15 13:32:40|285.7|282.8|285.71|282.81|285.73|282.83|285.67|282.77|10
1647351170000|2022-03-15 13:32:50|285.7|282.8|285.62|282.72|285.72|282.82|285.62|282.72|9
1647351180000|2022-03-15 13:33:00|285.66|282.76|285.66|282.76|285.68|282.78|285.62|282.72|23
1647351190000|2022-03-15 13:33:10|285.67|282.77|285.72|282.82|285.73|282.83|285.67|282.77|16
1647351200000|2022-03-15 13:33:20|285.71|282.81|285.71|282.81|285.74|282.84|285.69|282.79|15
1647351210000|2022-03-15 13:33:30|285.7|282.8|285.73|282.83|285.76|282.86|285.7|282.8|18
1647351220000|2022-03-15 13:33:40|285.72|282.82|285.71|282.81|285.76|282.86|285.69|282.79|20
1647351230000|2022-03-15 13:33:50|285.72|282.82|285.72|282.82|285.74|282.84|285.69|282.79|20
1647351240000|2022-03-15 13:34:00|285.71|282.81|285.71|282.81|285.77|282.87|285.71|282.81|16
1647351250000|2022-03-15 13:34:10|285.69|282.79|285.64|282.74|285.77|282.87|285.64|282.74|20
1647351260000|2022-03-15 13:34:20|285.65|282.75|285.59|282.69|285.68|282.78|285.58|282.68|26
1647351270000|2022-03-15 13:34:30|285.6|282.7|285.45|282.55|285.61|282.71|285.45|282.55|23
1647351280000|2022-03-15 13:34:40|285.44|282.54|285.37|282.47|285.44|282.54|285.34|282.44|21
1647351290000|2022-03-15 13:34:50|285.36|282.46|285.45|282.55|285.45|282.55|285.35|282.45|12
1647351300000|2022-03-15 13:35:00|285.47|282.57|285.74|282.84|285.78|282.88|285.47|282.57|22
1647351310000|2022-03-15 13:35:10|285.67|282.77|285.61|282.71|285.74|282.84|285.57|282.67|21
1647351320000|2022-03-15 13:35:20|285.62|282.72|285.55|282.65|285.69|282.79|285.54|282.64|20
1647351330000|2022-03-15 13:35:30|285.56|282.66|285.58|282.68|285.58|282.68|285.52|282.62|19
1647351340000|2022-03-15 13:35:40|285.57|282.67|285.58|282.68|285.58|282.68|285.55|282.65|10
1647351350000|2022-03-15 13:35:50|285.57|282.67|285.5|282.6|285.57|282.67|285.49|282.59|16
1647351360000|2022-03-15 13:36:00|285.49|282.59|285.35|282.45|285.53|282.63|285.35|282.45|25
1647351370000|2022-03-15 13:36:10|285.4|282.5|285.23|282.33|285.4|282.5|285.22|282.32|23
1647351380000|2022-03-15 13:36:20|285.22|282.32|285.31|282.41|285.32|282.42|285.2|282.3|21
1647351390000|2022-03-15 13:36:30|285.33|282.43|285.2|282.3|285.33|282.43|285.17|282.27|25
1647351400000|2022-03-15 13:36:40|285.18|282.28|285.17|282.27|285.19|282.29|285.16|282.26|17
1647351410000|2022-03-15 13:36:50|285.18|282.28|285.08|282.18|285.18|282.28|285.07|282.17|12
1647351420000|2022-03-15 13:37:00|285.07|282.17|285.15|282.25|285.19|282.29|285.07|282.17|19
1647351430000|2022-03-15 13:37:10|285.16|282.26|285.17|282.27|285.18|282.28|285.14|282.24|17
1647351440000|2022-03-15 13:37:20|285.18|282.28|285.12|282.22|285.19|282.29|285.07|282.17|29
1647351450000|2022-03-15 13:37:30|285.16|282.26|285.1|282.2|285.16|282.26|285.09|282.19|21
1647351460000|2022-03-15 13:37:40|285.11|282.21|285.11|282.21|285.13|282.23|285.09|282.19|9
1647351470000|2022-03-15 13:37:50|285.1|282.2|285.01|282.11|285.11|282.21|285|282.1|15
1647351480000|2022-03-15 13:38:00|285|282.1|285.02|282.12|285.07|282.17|285|282.1|19
1647351490000|2022-03-15 13:38:10|285.03|282.13|285.05|282.15|285.08|282.18|285.02|282.12|22
1647351500000|2022-03-15 13:38:20|285.06|282.16|285.01|282.11|285.06|282.16|284.98|282.08|17
1647351510000|2022-03-15 13:38:30|285|282.1|285|282.1|285.02|282.12|284.98|282.08|26
1647351520000|2022-03-15 13:38:40|284.99|282.09|284.9|282|285.01|282.11|284.89|281.99|15
1647351530000|2022-03-15 13:38:50|284.91|282.01|284.67|281.77|284.92|282.02|284.67|281.77|25
1647351540000|2022-03-15 13:39:00|284.66|281.76|284.9|282|284.9|282|284.66|281.76|25
1647351550000|2022-03-15 13:39:10|284.89|281.99|285.16|282.26|285.2|282.3|284.89|281.99|30
1647351560000|2022-03-15 13:39:20|285.15|282.25|284.98|282.08|285.15|282.25|284.96|282.06|26
1647351570000|2022-03-15 13:39:30|284.97|282.07|284.98|282.08|285|282.1|284.97|282.07|25
1647351580000|2022-03-15 13:39:40|284.99|282.09|284.99|282.09|285.02|282.12|284.97|282.07|19
1647351590000|2022-03-15 13:39:50|285.01|282.11|284.97|282.07|285.01|282.11|284.95|282.05|17
1647351600000|2022-03-15 13:40:00|285.02|282.12|285.13|282.23|285.21|282.31|285.02|282.12|22
1647351610000|2022-03-15 13:40:10|285.14|282.24|285.15|282.25|285.15|282.25|285.05|282.15|27
1647351620000|2022-03-15 13:40:20|285.14|282.24|285.1|282.2|285.14|282.24|285.07|282.17|18
1647351630000|2022-03-15 13:40:30|285.09|282.19|285.02|282.12|285.11|282.21|285.02|282.12|24
1647351640000|2022-03-15 13:40:40|285.03|282.13|284.96|282.06|285.03|282.13|284.95|282.05|19
1647351650000|2022-03-15 13:40:50|284.97|282.07|284.95|282.05|284.99|282.09|284.92|282.02|20
1647351660000|2022-03-15 13:41:00|284.94|282.04|284.75|281.85|284.94|282.04|284.74|281.84|20
1647351670000|2022-03-15 13:41:10|284.71|281.81|284.43|281.53|284.71|281.81|284.43|281.53|23
1647351680000|2022-03-15 13:41:20|284.42|281.52|284.41|281.51|284.52|281.62|284.4|281.5|23
1647351690000|2022-03-15 13:41:30|284.4|281.5|284.1|281.2|284.41|281.51|284.07|281.17|33
1647351700000|2022-03-15 13:41:40|284.08|281.18|283.94|281.04|284.08|281.18|283.89|280.99|30
1647351710000|2022-03-15 13:41:50|283.95|281.05|284.1|281.2|284.16|281.26|283.95|281.05|24
1647351720000|2022-03-15 13:42:00|284.11|281.21|283.95|281.05|284.11|281.21|283.95|281.05|27
1647351730000|2022-03-15 13:42:10|283.96|281.06|283.94|281.04|283.98|281.08|283.83|280.93|28
1647351740000|2022-03-15 13:42:20|283.89|280.99|283.81|280.91|283.89|280.99|283.79|280.89|21
1647351750000|2022-03-15 13:42:30|283.8|280.9|283.7|280.8|283.81|280.91|283.67|280.77|27
1647351760000|2022-03-15 13:42:40|283.64|280.74|283.66|280.76|283.66|280.76|283.49|280.59|26
1647351770000|2022-03-15 13:42:50|283.65|280.75|283.46|280.56|283.65|280.75|283.46|280.56|18
1647351780000|2022-03-15 13:43:00|283.43|280.53|283.33|280.43|283.43|280.53|283.23|280.33|21
1647351790000|2022-03-15 13:43:10|283.34|280.44|283.44|280.54|283.46|280.56|283.31|280.41|24
1647351800000|2022-03-15 13:43:20|283.42|280.52|283.46|280.56|283.55|280.65|283.42|280.52|24
1647351810000|2022-03-15 13:43:30|283.45|280.55|283.29|280.39|283.45|280.55|283.25|280.35|31
1647351820000|2022-03-15 13:43:40|283.31|280.41|283.41|280.51|283.41|280.51|283.3|280.4|19
1647351830000|2022-03-15 13:43:50|283.47|280.57|283.48|280.58|283.51|280.61|283.45|280.55|23
1647351840000|2022-03-15 13:44:00|283.52|280.62|283.69|280.79|283.76|280.86|283.52|280.62|31
1647351850000|2022-03-15 13:44:10|283.66|280.76|283.74|280.84|283.77|280.87|283.66|280.76|23
1647351860000|2022-03-15 13:44:20|283.72|280.82|283.66|280.76|283.72|280.82|283.66|280.76|24
1647351870000|2022-03-15 13:44:30|283.67|280.77|283.66|280.76|283.67|280.77|283.63|280.73|17
1647351880000|2022-03-15 13:44:40|283.65|280.75|283.64|280.74|283.65|280.75|283.62|280.72|11
1647351890000|2022-03-15 13:44:50|283.65|280.75|283.58|280.68|283.65|280.75|283.55|280.65|25
1647351900000|2022-03-15 13:45:00|283.59|280.69|283.82|280.92|283.84|280.94|283.59|280.69|19
1647351910000|2022-03-15 13:45:10|283.8|280.9|283.68|280.78|283.8|280.9|283.68|280.78|23
1647351920000|2022-03-15 13:45:20|283.67|280.77|283.67|280.77|283.7|280.8|283.55|280.65|29
1647351930000|2022-03-15 13:45:30|283.68|280.78|283.65|280.75|283.69|280.79|283.65|280.75|14
1647351940000|2022-03-15 13:45:40|283.66|280.76|283.64|280.74|283.66|280.76|283.64|280.74|11
1647351950000|2022-03-15 13:45:50|283.65|280.75|283.5|280.6|283.65|280.75|283.49|280.59|23
1647351960000|2022-03-15 13:46:00|283.52|280.62|283.5|280.6|283.54|280.64|283.49|280.59|16
1647351970000|2022-03-15 13:46:10|283.49|280.59|283.38|280.48|283.51|280.61|283.36|280.46|16
1647351980000|2022-03-15 13:46:20|283.37|280.47|283.36|280.46|283.43|280.53|283.35|280.45|14
1647351990000|2022-03-15 13:46:30|283.41|280.51|283.27|280.37|283.42|280.52|283.27|280.37|23
1647352000000|2022-03-15 13:46:40|283.26|280.36|283.29|280.39|283.32|280.42|283.25|280.35|24
1647352010000|2022-03-15 13:46:50|283.26|280.36|283.29|280.39|283.31|280.41|283.25|280.35|20
1647352020000|2022-03-15 13:47:00|283.27|280.37|283.25|280.35|283.3|280.4|283.24|280.34|16
1647352030000|2022-03-15 13:47:10|283.3|280.4|283.24|280.34|283.3|280.4|283.23|280.33|19
1647352040000|2022-03-15 13:47:20|283.29|280.39|283.28|280.38|283.31|280.41|283.23|280.33|19
1647352050000|2022-03-15 13:47:30|283.27|280.37|283.44|280.54|283.45|280.55|283.26|280.36|18
1647352060000|2022-03-15 13:47:40|283.42|280.52|283.47|280.57|283.47|280.57|283.39|280.49|14
1647352070000|2022-03-15 13:47:50|283.46|280.56|283.44|280.54|283.47|280.57|283.44|280.54|9
1647352080000|2022-03-15 13:48:00|283.4|280.5|283.36|280.46|283.4|280.5|283.31|280.41|24
1647352090000|2022-03-15 13:48:10|283.33|280.43|283.33|280.43|283.35|280.45|283.31|280.41|18
1647352100000|2022-03-15 13:48:20|283.34|280.44|283.35|280.45|283.35|280.45|283.32|280.42|17
1647352110000|2022-03-15 13:48:30|283.33|280.43|283.4|280.5|283.4|280.5|283.32|280.42|14
1647352120000|2022-03-15 13:48:40|283.39|280.49|283.42|280.52|283.44|280.54|283.37|280.47|6
1647352130000|2022-03-15 13:48:50|283.43|280.53|283.39|280.49|283.43|280.53|283.38|280.48|10
1647352140000|2022-03-15 13:49:00|283.4|280.5|283.39|280.49|283.43|280.53|283.37|280.47|20
1647352150000|2022-03-15 13:49:10|283.4|280.5|283.36|280.46|283.41|280.51|283.36|280.46|22
1647352160000|2022-03-15 13:49:20|283.37|280.47|283.39|280.49|283.39|280.49|283.35|280.45|16
1647352170000|2022-03-15 13:49:30|283.4|280.5|283.59|280.69|283.59|280.69|283.4|280.5|20
1647352180000|2022-03-15 13:49:40|283.6|280.7|283.6|280.7|283.65|280.75|283.56|280.66|12
1647352190000|2022-03-15 13:49:50|283.61|280.71|283.64|280.74|283.65|280.75|283.58|280.68|9
1647352200000|2022-03-15 13:50:00|283.67|280.77|283.72|280.82|283.77|280.87|283.65|280.75|21
1647352210000|2022-03-15 13:50:10|283.74|280.84|283.72|280.82|283.75|280.85|283.71|280.81|11
1647352220000|2022-03-15 13:50:20|283.73|280.83|283.6|280.7|283.74|280.84|283.6|280.7|22
1647352230000|2022-03-15 13:50:30|283.59|280.69|283.55|280.65|283.6|280.7|283.52|280.62|21
1647352240000|2022-03-15 13:50:40|283.54|280.64|283.59|280.69|283.6|280.7|283.54|280.64|19
1647352250000|2022-03-15 13:50:50|283.58|280.68|283.53|280.63|283.58|280.68|283.53|280.63|14
1647352260000|2022-03-15 13:51:00|283.55|280.65|283.58|280.68|283.6|280.7|283.54|280.64|14
1647352270000|2022-03-15 13:51:10|283.56|280.66|283.66|280.76|283.66|280.76|283.55|280.65|16
1647352280000|2022-03-15 13:51:20|283.67|280.77|283.69|280.79|283.76|280.86|283.67|280.77|31
1647352290000|2022-03-15 13:51:30|283.72|280.82|283.64|280.74|283.74|280.84|283.62|280.72|18
1647352300000|2022-03-15 13:51:40|283.67|280.77|283.74|280.84|283.74|280.84|283.67|280.77|12
1647352310000|2022-03-15 13:51:50|283.73|280.83|283.65|280.75|283.74|280.84|283.64|280.74|15
1647352320000|2022-03-15 13:52:00|283.64|280.74|283.68|280.78|283.71|280.81|283.64|280.74|14
1647352330000|2022-03-15 13:52:10|283.7|280.8|283.89|280.99|283.9|281|283.69|280.79|24
1647352340000|2022-03-15 13:52:20|283.88|280.98|283.85|280.95|283.91|281.01|283.8|280.9|24
1647352350000|2022-03-15 13:52:30|283.97|281.07|284.12|281.22|284.14|281.24|283.97|281.07|29
1647352360000|2022-03-15 13:52:40|284.13|281.23|284.14|281.24|284.21|281.31|284.1|281.2|29
1647352370000|2022-03-15 13:52:50|284.15|281.25|284.01|281.11|284.16|281.26|284.01|281.11|28
1647352380000|2022-03-15 13:53:00|284|281.1|283.94|281.04|284.04|281.14|283.92|281.02|23
1647352390000|2022-03-15 13:53:10|283.93|281.03|284.01|281.11|284.02|281.12|283.92|281.02|12
1647352400000|2022-03-15 13:53:20|283.99|281.09|284.02|281.12|284.02|281.12|283.98|281.08|15
1647352410000|2022-03-15 13:53:30|284.03|281.13|283.96|281.06|284.03|281.13|283.96|281.06|16
1647352420000|2022-03-15 13:53:40|283.97|281.07|283.97|281.07|284|281.1|283.96|281.06|19
1647352430000|2022-03-15 13:53:50|283.98|281.08|283.94|281.04|283.99|281.09|283.92|281.02|14
1647352440000|2022-03-15 13:54:00|283.93|281.03|283.89|280.99|283.95|281.05|283.89|280.99|18
1647352450000|2022-03-15 13:54:10|283.91|281.01|283.85|280.95|283.96|281.06|283.83|280.93|20
1647352460000|2022-03-15 13:54:20|283.87|280.97|283.67|280.77|283.88|280.98|283.65|280.75|27
1647352470000|2022-03-15 13:54:30|283.68|280.78|283.64|280.74|283.68|280.78|283.58|280.68|19
1647352480000|2022-03-15 13:54:40|283.63|280.73|283.61|280.71|283.64|280.74|283.52|280.62|23
1647352490000|2022-03-15 13:54:50|283.6|280.7|283.72|280.82|283.89|280.99|283.56|280.66|26
1647352500000|2022-03-15 13:55:00|283.71|280.81|283.82|280.92|283.82|280.92|283.7|280.8|20
1647352510000|2022-03-15 13:55:10|283.86|280.96|283.81|280.91|283.86|280.96|283.78|280.88|13
1647352520000|2022-03-15 13:55:20|283.83|280.93|283.74|280.84|283.91|281.01|283.73|280.83|28
1647352530000|2022-03-15 13:55:30|283.73|280.83|283.81|280.91|283.84|280.94|283.72|280.82|24
1647352540000|2022-03-15 13:55:40|283.82|280.92|284.01|281.11|284.01|281.11|283.81|280.91|32
1647352550000|2022-03-15 13:55:50|283.97|281.07|283.93|281.03|283.97|281.07|283.9|281|17
1647352560000|2022-03-15 13:56:00|283.94|281.04|284.09|281.19|284.1|281.2|283.93|281.03|26
1647352570000|2022-03-15 13:56:10|284.11|281.21|284.14|281.24|284.19|281.29|284.1|281.2|14
1647352580000|2022-03-15 13:56:20|284.13|281.23|284.06|281.16|284.14|281.24|284.04|281.14|20
1647352590000|2022-03-15 13:56:30|284.07|281.17|284.07|281.17|284.13|281.23|284.06|281.16|15
1647352600000|2022-03-15 13:56:40|284.06|281.16|284.01|281.11|284.12|281.22|283.98|281.08|19
1647352610000|2022-03-15 13:56:50|283.99|281.09|284.12|281.22|284.12|281.22|283.96|281.06|19
1647352620000|2022-03-15 13:57:00|284.13|281.23|284.12|281.22|284.15|281.25|284.12|281.22|12
1647352630000|2022-03-15 13:57:10|284.09|281.19|284.08|281.18|284.11|281.21|284.07|281.17|21
1647352640000|2022-03-15 13:57:20|284.1|281.2|284.08|281.18|284.1|281.2|284.08|281.18|7
1647352650000|2022-03-15 13:57:30|284.07|281.17|284.03|281.13|284.07|281.17|284.02|281.12|15
1647352660000|2022-03-15 13:57:40|284.02|281.12|284.01|281.11|284.07|281.17|284.01|281.11|23
1647352670000|2022-03-15 13:57:50|284.02|281.12|284.01|281.11|284.06|281.16|284|281.1|15
1647352680000|2022-03-15 13:58:00|284|281.1|283.98|281.08|284.03|281.13|283.95|281.05|21
1647352690000|2022-03-15 13:58:10|283.97|281.07|283.99|281.09|284.01|281.11|283.95|281.05|15
1647352700000|2022-03-15 13:58:20|284|281.1|283.99|281.09|284.04|281.14|283.97|281.07|15
1647352710000|2022-03-15 13:58:30|283.97|281.07|283.99|281.09|284.03|281.13|283.97|281.07|14
1647352720000|2022-03-15 13:58:40|283.98|281.08|284.02|281.12|284.06|281.16|283.98|281.08|14
1647352730000|2022-03-15 13:58:50|284.01|281.11|284.12|281.22|284.12|281.22|283.99|281.09|24
1647352740000|2022-03-15 13:59:00|284.1|281.2|284.1|281.2|284.11|281.21|284.09|281.19|7
1647352750000|2022-03-15 13:59:10|284.09|281.19|284.09|281.19|284.11|281.21|284.09|281.19|9
1647352760000|2022-03-15 13:59:20|284.08|281.18|284.08|281.18|284.1|281.2|284.02|281.12|23
1647352770000|2022-03-15 13:59:30|284.09|281.19|284.07|281.17|284.09|281.19|284.07|281.17|15
1647352780000|2022-03-15 13:59:40|284.11|281.21|284.07|281.17|284.12|281.22|284.04|281.14|24
1647352790000|2022-03-15 13:59:50|284.06|281.16|284.06|281.16|284.09|281.19|284.04|281.14|20
1647352800000|2022-03-15 14:00:00|284.07|281.17|283.99|281.09|284.1|281.2|283.99|281.09|20
1647352810000|2022-03-15 14:00:10|284.01|281.11|284.02|281.12|284.08|281.18|284.01|281.11|13
1647352820000|2022-03-15 14:00:20|284.07|281.17|284.03|281.13|284.13|281.23|284.03|281.13|23
1647352830000|2022-03-15 14:00:30|284.04|281.14|284.1|281.2|284.11|281.21|284.04|281.14|18
1647352840000|2022-03-15 14:00:40|284.12|281.22|284.19|281.29|284.2|281.3|284.09|281.19|25
1647352850000|2022-03-15 14:00:50|284.2|281.3|284.19|281.29|284.25|281.35|284.16|281.26|29
1647352860000|2022-03-15 14:01:00|284.21|281.31|284.29|281.39|284.3|281.4|284.2|281.3|22
1647352870000|2022-03-15 14:01:10|284.28|281.38|284.23|281.33|284.29|281.39|284.22|281.32|12
1647352880000|2022-03-15 14:01:20|284.22|281.32|284.19|281.29|284.23|281.33|284.18|281.28|14
1647352890000|2022-03-15 14:01:30|284.18|281.28|283.97|281.07|284.18|281.28|283.97|281.07|22
1647352900000|2022-03-15 14:01:40|283.96|281.06|283.82|280.92|283.97|281.07|283.82|280.92|24
1647352910000|2022-03-15 14:01:50|283.8|280.9|283.8|280.9|283.85|280.95|283.8|280.9|12
1647352920000|2022-03-15 14:02:00|283.82|280.92|283.62|280.72|283.86|280.96|283.61|280.71|30
1647352930000|2022-03-15 14:02:10|283.66|280.76|283.8|280.9|283.82|280.92|283.64|280.74|23
1647352940000|2022-03-15 14:02:20|283.84|280.94|283.84|280.94|283.84|280.94|283.77|280.87|18
1647352950000|2022-03-15 14:02:30|283.81|280.91|283.8|280.9|283.85|280.95|283.78|280.88|21
1647352960000|2022-03-15 14:02:40|283.79|280.89|283.75|280.85|283.8|280.9|283.75|280.85|20
1647352970000|2022-03-15 14:02:50|283.74|280.84|283.76|280.86|283.78|280.88|283.73|280.83|27
1647352980000|2022-03-15 14:03:00|283.75|280.85|283.62|280.72|283.77|280.87|283.59|280.69|29
1647352990000|2022-03-15 14:03:10|283.69|280.79|283.66|280.76|283.69|280.79|283.62|280.72|21
1647353000000|2022-03-15 14:03:20|283.69|280.79|283.74|280.84|283.76|280.86|283.66|280.76|15
1647353010000|2022-03-15 14:03:30|283.73|280.83|283.86|280.96|283.87|280.97|283.73|280.83|13
1647353020000|2022-03-15 14:03:40|283.85|280.95|283.73|280.83|283.87|280.97|283.73|280.83|17
1647353030000|2022-03-15 14:03:50|283.71|280.81|283.79|280.89|283.79|280.89|283.7|280.8|17
1647353040000|2022-03-15 14:04:00|283.84|280.94|284.05|281.15|284.05|281.15|283.79|280.89|25
1647353050000|2022-03-15 14:04:10|284.06|281.16|284.09|281.19|284.19|281.29|284.06|281.16|17
1647353060000|2022-03-15 14:04:20|284.1|281.2|284.07|281.17|284.11|281.21|284.06|281.16|10
1647353070000|2022-03-15 14:04:30|284|281.1|284.01|281.11|284.04|281.14|283.98|281.08|18
1647353080000|2022-03-15 14:04:40|284|281.1|284.02|281.12|284.03|281.13|284|281.1|9
1647353090000|2022-03-15 14:04:50|284.01|281.11|283.96|281.06|284.07|281.17|283.95|281.05|21
1647353100000|2022-03-15 14:05:00|283.99|281.09|283.95|281.05|283.99|281.09|283.92|281.02|21
1647353110000|2022-03-15 14:05:10|283.98|281.08|284.14|281.24|284.15|281.25|283.98|281.08|26
1647353120000|2022-03-15 14:05:20|284.19|281.29|284.29|281.39|284.3|281.4|284.16|281.26|23
1647353130000|2022-03-15 14:05:30|284.31|281.41|284.31|281.41|284.35|281.45|284.28|281.38|22
1647353140000|2022-03-15 14:05:40|284.32|281.42|284.46|281.56|284.46|281.56|284.3|281.4|14
1647353150000|2022-03-15 14:05:50|284.5|281.6|284.65|281.75|284.69|281.79|284.5|281.6|29
1647353160000|2022-03-15 14:06:00|284.66|281.76|284.65|281.75|284.87|281.97|284.58|281.68|29
1647353170000|2022-03-15 14:06:10|284.62|281.72|284.38|281.48|284.67|281.77|284.31|281.41|29
1647353180000|2022-03-15 14:06:20|284.35|281.45|284.29|281.39|284.38|281.48|284.29|281.39|23
1647353190000|2022-03-15 14:06:30|284.32|281.42|284.32|281.42|284.32|281.42|284.26|281.36|16
1647353200000|2022-03-15 14:06:40|284.3|281.4|284.27|281.37|284.34|281.44|284.26|281.36|14
1647353210000|2022-03-15 14:06:50|284.28|281.38|284.3|281.4|284.37|281.47|284.27|281.37|19
1647353220000|2022-03-15 14:07:00|284.29|281.39|284.26|281.36|284.29|281.39|284.18|281.28|24
1647353230000|2022-03-15 14:07:10|284.22|281.32|284.24|281.34|284.27|281.37|284.11|281.21|25
1647353240000|2022-03-15 14:07:20|284.23|281.33|284.36|281.46|284.36|281.46|284.21|281.31|23
1647353250000|2022-03-15 14:07:30|284.35|281.45|284.42|281.52|284.44|281.54|284.35|281.45|15
1647353260000|2022-03-15 14:07:40|284.41|281.51|284.37|281.47|284.43|281.53|284.37|281.47|19
1647353270000|2022-03-15 14:07:50|284.36|281.46|284.29|281.39|284.36|281.46|284.28|281.38|13
1647353280000|2022-03-15 14:08:00|284.28|281.38|284.34|281.44|284.34|281.44|284.28|281.38|7
1647353290000|2022-03-15 14:08:10|284.33|281.43|284.32|281.42|284.34|281.44|284.3|281.4|14
1647353300000|2022-03-15 14:08:20|284.31|281.41|284.45|281.55|284.47|281.57|284.3|281.4|15
1647353310000|2022-03-15 14:08:30|284.44|281.54|284.51|281.61|284.58|281.68|284.42|281.52|22
1647353320000|2022-03-15 14:08:40|284.53|281.63|284.56|281.66|284.58|281.68|284.49|281.59|21
1647353330000|2022-03-15 14:08:50|284.54|281.64|284.49|281.59|284.55|281.65|284.47|281.57|19
1647353340000|2022-03-15 14:09:00|284.48|281.58|284.33|281.43|284.51|281.61|284.32|281.42|20
1647353350000|2022-03-15 14:09:10|284.32|281.42|284.26|281.36|284.34|281.44|284.22|281.32|18
1647353360000|2022-03-15 14:09:20|284.23|281.33|284.12|281.22|284.26|281.36|284.12|281.22|24
1647353370000|2022-03-15 14:09:30|284.13|281.23|284.12|281.22|284.19|281.29|284.12|281.22|19
1647353380000|2022-03-15 14:09:40|284.15|281.25|284.13|281.23|284.15|281.25|284.11|281.21|11
1647353390000|2022-03-15 14:09:50|284.12|281.22|284.07|281.17|284.12|281.22|284.02|281.12|21
1647353400000|2022-03-15 14:10:00|284.06|281.16|284.08|281.18|284.13|281.23|284.05|281.15|19
1647353410000|2022-03-15 14:10:10|284.07|281.17|284.18|281.28|284.18|281.28|284.07|281.17|18
1647353420000|2022-03-15 14:10:20|284.19|281.29|284.38|281.48|284.51|281.61|284.19|281.29|25
1647353430000|2022-03-15 14:10:30|284.37|281.47|284.09|281.19|284.37|281.47|284.09|281.19|26
1647353440000|2022-03-15 14:10:40|284.18|281.28|284.08|281.18|284.18|281.28|284.02|281.12|25
1647353450000|2022-03-15 14:10:50|284.07|281.17|284.03|281.13|284.12|281.22|284.03|281.13|15
1647353460000|2022-03-15 14:11:00|284|281.1|284.27|281.37|284.28|281.38|283.95|281.05|26
1647353470000|2022-03-15 14:11:10|284.24|281.34|284.25|281.35|284.27|281.37|284.21|281.31|13
1647353480000|2022-03-15 14:11:20|284.23|281.33|284.06|281.16|284.23|281.33|284.05|281.15|22
1647353490000|2022-03-15 14:11:30|284.05|281.15|284|281.1|284.07|281.17|284|281.1|21
1647353500000|2022-03-15 14:11:40|284.01|281.11|284.01|281.11|284.01|281.11|284|281.1|7
1647353510000|2022-03-15 14:11:50|284|281.1|283.98|281.08|284.01|281.11|283.97|281.07|15
1647353520000|2022-03-15 14:12:00|284.01|281.11|284.04|281.14|284.13|281.23|284|281.1|20
1647353530000|2022-03-15 14:12:10|284.03|281.13|284.19|281.29|284.19|281.29|284.03|281.13|14
1647353540000|2022-03-15 14:12:20|284.18|281.28|284.26|281.36|284.26|281.36|284.17|281.27|16
1647353550000|2022-03-15 14:12:30|284.27|281.37|284.27|281.37|284.27|281.37|284.25|281.35|6
1647353560000|2022-03-15 14:12:40|284.26|281.36|284.21|281.31|284.26|281.36|284.2|281.3|6
1647353570000|2022-03-15 14:12:50|284.22|281.32|284.14|281.24|284.24|281.34|284.14|281.24|13
1647353580000|2022-03-15 14:13:00|284.13|281.23|284.04|281.14|284.13|281.23|284.04|281.14|15
1647353590000|2022-03-15 14:13:10|284.02|281.12|284.22|281.32|284.22|281.32|283.99|281.09|25
1647353600000|2022-03-15 14:13:20|284.21|281.31|284.29|281.39|284.29|281.39|284.2|281.3|12
1647353610000|2022-03-15 14:13:30|284.28|281.38|284.2|281.3|284.32|281.42|284.16|281.26|22
1647353620000|2022-03-15 14:13:40|284.19|281.29|284.21|281.31|284.22|281.32|284.11|281.21|23
1647353630000|2022-03-15 14:13:50|284.22|281.32|284.23|281.33|284.26|281.36|284.21|281.31|20
1647353640000|2022-03-15 14:14:00|284.24|281.34|284.21|281.31|284.24|281.34|284.2|281.3|11
1647353650000|2022-03-15 14:14:10|284.22|281.32|284.12|281.22|284.22|281.32|284.12|281.22|13
1647353660000|2022-03-15 14:14:20|284.13|281.23|284.09|281.19|284.13|281.23|284.09|281.19|16
1647353670000|2022-03-15 14:14:30|284.1|281.2|284.06|281.16|284.12|281.22|284.03|281.13|23
1647353680000|2022-03-15 14:14:40|284.05|281.15|284.09|281.19|284.14|281.24|284.04|281.14|17
1647353690000|2022-03-15 14:14:50|284.1|281.2|284.1|281.2|284.15|281.25|284.09|281.19|14
1647353700000|2022-03-15 14:15:00|284.17|281.27|284.1|281.2|284.17|281.27|284.1|281.2|14
1647353710000|2022-03-15 14:15:10|284.11|281.21|284.13|281.23|284.16|281.26|284.11|281.21|12
1647353720000|2022-03-15 14:15:20|284.12|281.22|284.1|281.2|284.12|281.22|284.1|281.2|7
1647353730000|2022-03-15 14:15:30|284.09|281.19|284.02|281.12|284.11|281.21|284.02|281.12|7
1647353740000|2022-03-15 14:15:40|284.04|281.14|283.49|280.59|284.04|281.14|283.45|280.55|28
1647353750000|2022-03-15 14:15:50|283.48|280.58|283.25|280.35|283.48|280.58|283.22|280.32|34
1647353760000|2022-03-15 14:16:00|283.23|280.33|283.51|280.61|283.58|280.68|283.2|280.3|30
1647353770000|2022-03-15 14:16:10|283.52|280.62|283.72|280.82|283.8|280.9|283.52|280.62|24
1647353780000|2022-03-15 14:16:20|283.71|280.81|283.78|280.88|283.79|280.89|283.64|280.74|33
1647353790000|2022-03-15 14:16:30|283.76|280.86|283.75|280.85|283.79|280.89|283.68|280.78|25
1647353800000|2022-03-15 14:16:40|283.74|280.84|283.78|280.88|283.83|280.93|283.7|280.8|27
1647353810000|2022-03-15 14:16:50|283.77|280.87|283.75|280.85|283.78|280.88|283.71|280.81|25
1647353820000|2022-03-15 14:17:00|283.81|280.91|283.84|280.94|283.86|280.96|283.74|280.84|23
1647353830000|2022-03-15 14:17:10|283.85|280.95|283.82|280.92|283.85|280.95|283.78|280.88|17
1647353840000|2022-03-15 14:17:20|283.79|280.89|283.74|280.84|283.79|280.89|283.72|280.82|18
1647353850000|2022-03-15 14:17:30|283.73|280.83|283.81|280.91|283.87|280.97|283.73|280.83|22
1647353860000|2022-03-15 14:17:40|283.83|280.93|283.74|280.84|283.83|280.93|283.73|280.83|18
1647353870000|2022-03-15 14:17:50|283.75|280.85|283.73|280.83|283.76|280.86|283.65|280.75|19
1647353880000|2022-03-15 14:18:00|283.72|280.82|283.77|280.87|283.78|280.88|283.68|280.78|18
1647353890000|2022-03-15 14:18:10|283.78|280.88|283.85|280.95|283.87|280.97|283.78|280.88|19
1647353900000|2022-03-15 14:18:20|283.83|280.93|283.8|280.9|283.84|280.94|283.79|280.89|22
1647353910000|2022-03-15 14:18:30|283.79|280.89|283.72|280.82|283.81|280.91|283.72|280.82|24
1647353920000|2022-03-15 14:18:40|283.73|280.83|283.73|280.83|283.73|280.83|283.71|280.81|9
1647353930000|2022-03-15 14:18:50|283.74|280.84|283.65|280.75|283.75|280.85|283.62|280.72|22
1647353940000|2022-03-15 14:19:00|283.67|280.77|283.78|280.88|283.78|280.88|283.63|280.73|28
1647353950000|2022-03-15 14:19:10|283.75|280.85|283.69|280.79|283.75|280.85|283.69|280.79|14
1647353960000|2022-03-15 14:19:20|283.7|280.8|283.66|280.76|283.7|280.8|283.65|280.75|16
1647353970000|2022-03-15 14:19:30|283.65|280.75|283.79|280.89|283.81|280.91|283.64|280.74|16
1647353980000|2022-03-15 14:19:40|283.78|280.88|283.64|280.74|283.78|280.88|283.63|280.73|22
1647353990000|2022-03-15 14:19:50|283.63|280.73|283.6|280.7|283.66|280.76|283.59|280.69|19
1647354000000|2022-03-15 14:20:00|283.61|280.71|283.54|280.64|283.61|280.71|283.54|280.64|9
1647354010000|2022-03-15 14:20:10|283.55|280.65|283.63|280.73|283.64|280.74|283.54|280.64|16
1647354020000|2022-03-15 14:20:20|283.62|280.72|283.59|280.69|283.63|280.73|283.56|280.66|19
1647354030000|2022-03-15 14:20:30|283.61|280.71|283.58|280.68|283.61|280.71|283.57|280.67|10
1647354040000|2022-03-15 14:20:40|283.6|280.7|283.57|280.67|283.62|280.72|283.55|280.65|26
1647354050000|2022-03-15 14:20:50|283.58|280.68|283.55|280.65|283.63|280.73|283.49|280.59|26
1647354060000|2022-03-15 14:21:00|283.56|280.66|283.62|280.72|283.64|280.74|283.52|280.62|15
1647354070000|2022-03-15 14:21:10|283.61|280.71|283.62|280.72|283.62|280.72|283.61|280.71|2
1647354080000|2022-03-15 14:21:20|283.61|280.71|283.64|280.74|283.66|280.76|283.61|280.71|7
1647354090000|2022-03-15 14:21:30|283.65|280.75|283.64|280.74|283.65|280.75|283.64|280.74|2
1647354100000|2022-03-15 14:21:40|283.63|280.73|283.63|280.73|283.65|280.75|283.63|280.73|11
1647354110000|2022-03-15 14:21:50|283.64|280.74|283.62|280.72|283.7|280.8|283.61|280.71|15
1647354120000|2022-03-15 14:22:00|283.61|280.71|283.63|280.73|283.67|280.77|283.6|280.7|18
1647354130000|2022-03-15 14:22:10|283.6|280.7|283.62|280.72|283.64|280.74|283.6|280.7|11
1647354140000|2022-03-15 14:22:20|283.61|280.71|283.59|280.69|283.62|280.72|283.57|280.67|14
1647354150000|2022-03-15 14:22:30|283.57|280.67|283.52|280.62|283.59|280.69|283.52|280.62|11
1647354160000|2022-03-15 14:22:40|283.51|280.61|283.51|280.61|283.55|280.65|283.5|280.6|10
1647354170000|2022-03-15 14:22:50|283.5|280.6|283.44|280.54|283.51|280.61|283.44|280.54|19
1647354180000|2022-03-15 14:23:00|283.43|280.53|283.45|280.55|283.49|280.59|283.42|280.52|14
1647354190000|2022-03-15 14:23:10|283.44|280.54|283.43|280.53|283.45|280.55|283.43|280.53|8
1647354200000|2022-03-15 14:23:20|283.44|280.54|283.44|280.54|283.48|280.58|283.43|280.53|8
1647354210000|2022-03-15 14:23:30|283.43|280.53|283.7|280.8|283.72|280.82|283.43|280.53|12
1647354220000|2022-03-15 14:23:40|283.71|280.81|283.55|280.65|283.72|280.82|283.55|280.65|14
1647354230000|2022-03-15 14:23:50|283.57|280.67|283.54|280.64|283.58|280.68|283.53|280.63|13
1647354240000|2022-03-15 14:24:00|283.53|280.63|283.45|280.55|283.55|280.65|283.44|280.54|14
1647354250000|2022-03-15 14:24:10|283.5|280.6|283.52|280.62|283.56|280.66|283.45|280.55|22
1647354260000|2022-03-15 14:24:20|283.53|280.63|283.49|280.59|283.54|280.64|283.47|280.57|25
1647354270000|2022-03-15 14:24:30|283.5|280.6|283.67|280.77|283.68|280.78|283.5|280.6|21
1647354280000|2022-03-15 14:24:40|283.68|280.78|283.84|280.94|283.84|280.94|283.68|280.78|21
1647354290000|2022-03-15 14:24:50|283.85|280.95|283.86|280.96|283.88|280.98|283.85|280.95|7
1647354300000|2022-03-15 14:25:00|283.87|280.97|283.98|281.08|284|281.1|283.86|280.96|18
1647354310000|2022-03-15 14:25:10|283.97|281.07|283.99|281.09|283.99|281.09|283.95|281.05|16
1647354320000|2022-03-15 14:25:20|284.01|281.11|284.01|281.11|284.09|281.19|284.01|281.11|20
1647354330000|2022-03-15 14:25:30|284|281.1|283.95|281.05|284.02|281.12|283.95|281.05|13
1647354340000|2022-03-15 14:25:40|283.96|281.06|283.97|281.07|283.99|281.09|283.95|281.05|17
1647354350000|2022-03-15 14:25:50|283.96|281.06|284|281.1|284.01|281.11|283.95|281.05|11
1647354360000|2022-03-15 14:26:00|283.99|281.09|283.98|281.08|284|281.1|283.97|281.07|13
1647354370000|2022-03-15 14:26:10|283.99|281.09|283.96|281.06|283.99|281.09|283.93|281.03|13
1647354380000|2022-03-15 14:26:20|283.98|281.08|283.97|281.07|284.01|281.11|283.94|281.04|13
1647354390000|2022-03-15 14:26:30|283.98|281.08|283.96|281.06|284|281.1|283.94|281.04|18
1647354400000|2022-03-15 14:26:40|283.95|281.05|283.93|281.03|283.96|281.06|283.91|281.01|6
1647354410000|2022-03-15 14:26:50|283.9|281|283.93|281.03|283.95|281.05|283.9|281|14
1647354420000|2022-03-15 14:27:00|283.94|281.04|283.92|281.02|283.97|281.07|283.91|281.01|12
1647354430000|2022-03-15 14:27:10|283.93|281.03|283.93|281.03|283.93|281.03|283.91|281.01|7
1647354440000|2022-03-15 14:27:20|283.92|281.02|283.98|281.08|284|281.1|283.92|281.02|17
1647354450000|2022-03-15 14:27:30|283.97|281.07|284|281.1|284.03|281.13|283.97|281.07|19
1647354460000|2022-03-15 14:27:40|284.02|281.12|284.09|281.19|284.13|281.23|284.02|281.12|24
1647354470000|2022-03-15 14:27:50|284.1|281.2|284.06|281.16|284.1|281.2|284.06|281.16|11
1647354480000|2022-03-15 14:28:00|284.07|281.17|284.05|281.15|284.11|281.21|284.04|281.14|17
1647354490000|2022-03-15 14:28:10|284.06|281.16|284.06|281.16|284.07|281.17|284.05|281.15|13
1647354500000|2022-03-15 14:28:20|284.08|281.18|284.08|281.18|284.08|281.18|284.06|281.16|9
1647354510000|2022-03-15 14:28:30|284.09|281.19|284.33|281.43|284.33|281.43|284.09|281.19|22
1647354520000|2022-03-15 14:28:40|284.32|281.42|284.57|281.67|284.64|281.74|284.32|281.42|32
1647354530000|2022-03-15 14:28:50|284.56|281.66|284.97|282.07|284.98|282.08|284.56|281.66|29
1647354540000|2022-03-15 14:29:00|284.95|282.05|284.97|282.07|285.07|282.17|284.93|282.03|25
1647354550000|2022-03-15 14:29:10|284.96|282.06|284.99|282.09|285.09|282.19|284.95|282.05|21
1647354560000|2022-03-15 14:29:20|284.94|282.04|284.95|282.05|285.01|282.11|284.94|282.04|19
1647354570000|2022-03-15 14:29:30|284.96|282.06|285.06|282.16|285.13|282.23|284.94|282.04|24
1647354580000|2022-03-15 14:29:40|285.12|282.22|285.07|282.17|285.12|282.22|284.99|282.09|29
1647354590000|2022-03-15 14:29:50|285.06|282.16|285.23|282.33|285.25|282.35|285.01|282.11|26
1647354600000|2022-03-15 14:30:00|285.24|282.34|285.74|282.84|285.74|282.84|285.23|282.33|36
1647354610000|2022-03-15 14:30:10|285.73|282.83|285.63|282.73|285.73|282.83|285.53|282.63|30
1647354620000|2022-03-15 14:30:20|285.62|282.72|285.79|282.89|285.79|282.89|285.58|282.68|24
1647354630000|2022-03-15 14:30:30|285.8|282.9|286.18|283.28|286.23|283.33|285.8|282.9|29
1647354640000|2022-03-15 14:30:40|286.15|283.25|285.99|283.09|286.19|283.29|285.91|283.01|35
1647354650000|2022-03-15 14:30:50|286.02|283.12|285.97|283.07|286.02|283.12|285.85|282.95|30
1647354660000|2022-03-15 14:31:00|285.98|283.08|286.24|283.34|286.25|283.35|285.98|283.08|23
1647354670000|2022-03-15 14:31:10|286.23|283.33|286.14|283.24|286.23|283.33|286.12|283.22|22
1647354680000|2022-03-15 14:31:20|286.13|283.23|286.08|283.18|286.17|283.27|286.08|283.18|20
1647354690000|2022-03-15 14:31:30|286.12|283.22|286|283.1|286.16|283.26|286|283.1|25
1647354700000|2022-03-15 14:31:40|285.99|283.09|285.98|283.08|286.03|283.13|285.88|282.98|30
1647354710000|2022-03-15 14:31:50|285.95|283.05|285.92|283.02|285.95|283.05|285.81|282.91|27
1647354720000|2022-03-15 14:32:00|285.88|282.98|285.76|282.86|286.06|283.16|285.73|282.83|26
1647354730000|2022-03-15 14:32:10|285.7|282.8|285.66|282.76|285.77|282.87|285.66|282.76|23
1647354740000|2022-03-15 14:32:20|285.65|282.75|285.59|282.69|285.68|282.78|285.59|282.69|18
1647354750000|2022-03-15 14:32:30|285.6|282.7|285.6|282.7|285.61|282.71|285.59|282.69|11
1647354760000|2022-03-15 14:32:40|285.59|282.69|285.58|282.68|285.6|282.7|285.58|282.68|12
1647354770000|2022-03-15 14:32:50|285.6|282.7|285.58|282.68|285.6|282.7|285.58|282.68|4
1647354780000|2022-03-15 14:33:00|285.57|282.67|285.3|282.4|285.57|282.67|285.3|282.4|17
1647354790000|2022-03-15 14:33:10|285.29|282.39|284.62|281.72|285.29|282.39|284.57|281.67|26
1647354800000|2022-03-15 14:33:20|284.65|281.75|284.55|281.65|284.75|281.85|284.5|281.6|28
1647354810000|2022-03-15 14:33:30|284.56|281.66|284.52|281.62|284.64|281.74|284.5|281.6|31
1647354820000|2022-03-15 14:33:40|284.53|281.63|284.53|281.63|284.55|281.65|284.48|281.58|24
1647354830000|2022-03-15 14:33:50|284.51|281.61|284.62|281.72|284.64|281.74|284.49|281.59|25
1647354840000|2022-03-15 14:34:00|284.63|281.73|284.51|281.61|284.7|281.8|284.51|281.61|31
1647354850000|2022-03-15 14:34:10|284.49|281.59|284.41|281.51|284.49|281.59|284.4|281.5|19
1647354860000|2022-03-15 14:34:20|284.4|281.5|284.34|281.44|284.4|281.5|284.3|281.4|27
1647354870000|2022-03-15 14:34:30|284.3|281.4|284.24|281.34|284.42|281.52|284.2|281.3|21
1647354880000|2022-03-15 14:34:40|284.25|281.35|284.19|281.29|284.25|281.35|284.16|281.26|23
1647354890000|2022-03-15 14:34:50|284.18|281.28|284.22|281.32|284.23|281.33|284.15|281.25|20
1647354900000|2022-03-15 14:35:00|284.21|281.31|284.34|281.44|284.37|281.47|284.21|281.31|16
1647354910000|2022-03-15 14:35:10|284.36|281.46|284.5|281.6|284.57|281.67|284.34|281.44|26
1647354920000|2022-03-15 14:35:20|284.54|281.64|284.48|281.58|284.54|281.64|284.48|281.58|16
1647354930000|2022-03-15 14:35:30|284.5|281.6|284.54|281.64|284.56|281.66|284.48|281.58|18
1647354940000|2022-03-15 14:35:40|284.56|281.66|284.53|281.63|284.56|281.66|284.5|281.6|8
1647354950000|2022-03-15 14:35:50|284.51|281.61|284.54|281.64|284.54|281.64|284.51|281.61|7
1647354960000|2022-03-15 14:36:00|284.55|281.65|284.8|281.9|284.83|281.93|284.52|281.62|29
1647354970000|2022-03-15 14:36:10|284.79|281.89|284.8|281.9|284.84|281.94|284.78|281.88|22
1647354980000|2022-03-15 14:36:20|284.83|281.93|284.93|282.03|284.93|282.03|284.74|281.84|26
1647354990000|2022-03-15 14:36:30|284.9|282|284.87|281.97|284.95|282.05|284.85|281.95|24
1647355000000|2022-03-15 14:36:40|284.88|281.98|284.88|281.98|284.88|281.98|284.85|281.95|21
1647355010000|2022-03-15 14:36:50|284.87|281.97|284.87|281.97|284.91|282.01|284.86|281.96|18
1647355020000|2022-03-15 14:37:00|284.88|281.98|284.84|281.94|284.88|281.98|284.8|281.9|25
1647355030000|2022-03-15 14:37:10|284.83|281.93|284.83|281.93|284.86|281.96|284.81|281.91|30
1647355040000|2022-03-15 14:37:20|284.81|281.91|284.82|281.92|284.88|281.98|284.81|281.91|16
1647355050000|2022-03-15 14:37:30|284.83|281.93|284.83|281.93|284.86|281.96|284.73|281.83|25
1647355060000|2022-03-15 14:37:40|284.82|281.92|284.86|281.96|284.86|281.96|284.79|281.89|25
1647355070000|2022-03-15 14:37:50|284.87|281.97|284.86|281.96|284.87|281.97|284.83|281.93|10
1647355080000|2022-03-15 14:38:00|284.85|281.95|284.95|282.05|285|282.1|284.85|281.95|24
1647355090000|2022-03-15 14:38:10|284.99|282.09|284.97|282.07|284.99|282.09|284.93|282.03|23
1647355100000|2022-03-15 14:38:20|284.96|282.06|285.13|282.23|285.16|282.26|284.96|282.06|17
1647355110000|2022-03-15 14:38:30|285.11|282.21|285.22|282.32|285.24|282.34|285.08|282.18|29
1647355120000|2022-03-15 14:38:40|285.21|282.31|285.18|282.28|285.25|282.35|285.14|282.24|22
1647355130000|2022-03-15 14:38:50|285.16|282.26|285.24|282.34|285.26|282.36|285.15|282.25|12
1647355140000|2022-03-15 14:39:00|285.26|282.36|285.15|282.25|285.29|282.39|285.15|282.25|23
1647355150000|2022-03-15 14:39:10|285.14|282.24|285.14|282.24|285.17|282.27|285.11|282.21|18
1647355160000|2022-03-15 14:39:20|285.15|282.25|285.12|282.22|285.17|282.27|285.11|282.21|20
1647355170000|2022-03-15 14:39:30|285.14|282.24|285.12|282.22|285.14|282.24|285.12|282.22|13
1647355180000|2022-03-15 14:39:40|285.11|282.21|285.13|282.23|285.16|282.26|285.11|282.21|18
1647355190000|2022-03-15 14:39:50|285.14|282.24|285.09|282.19|285.14|282.24|285.07|282.17|17
1647355200000|2022-03-15 14:40:00|285.1|282.2|285.23|282.33|285.23|282.33|285.1|282.2|14
1647355210000|2022-03-15 14:40:10|285.22|282.32|285.17|282.27|285.24|282.34|285.14|282.24|24
1647355220000|2022-03-15 14:40:20|285.15|282.25|285.15|282.25|285.19|282.29|285.08|282.18|22
1647355230000|2022-03-15 14:40:30|285.13|282.23|285.13|282.23|285.2|282.3|285.12|282.22|20
1647355240000|2022-03-15 14:40:40|285.15|282.25|285.23|282.33|285.27|282.37|285.12|282.22|24
1647355250000|2022-03-15 14:40:50|285.22|282.32|285.29|282.39|285.3|282.4|285.22|282.32|12
1647355260000|2022-03-15 14:41:00|285.3|282.4|285.31|282.41|285.32|282.42|285.28|282.38|23
1647355270000|2022-03-15 14:41:10|285.32|282.42|285.33|282.43|285.36|282.46|285.31|282.41|15
1647355280000|2022-03-15 14:41:20|285.32|282.42|285.3|282.4|285.32|282.42|285.29|282.39|12
1647355290000|2022-03-15 14:41:30|285.31|282.41|285.3|282.4|285.32|282.42|285.28|282.38|11
1647355300000|2022-03-15 14:41:40|285.29|282.39|285.38|282.48|285.38|282.48|285.29|282.39|12
1647355310000|2022-03-15 14:41:50|285.35|282.45|285.3|282.4|285.36|282.46|285.28|282.38|20
1647355320000|2022-03-15 14:42:00|285.31|282.41|285.34|282.44|285.39|282.49|285.31|282.41|15
1647355330000|2022-03-15 14:42:10|285.33|282.43|285.35|282.45|285.38|282.48|285.33|282.43|9
1647355340000|2022-03-15 14:42:20|285.36|282.46|285.37|282.47|285.37|282.47|285.33|282.43|13
1647355350000|2022-03-15 14:42:30|285.36|282.46|285.4|282.5|285.41|282.51|285.36|282.46|17
1647355360000|2022-03-15 14:42:40|285.41|282.51|285.46|282.56|285.49|282.59|285.41|282.51|16
1647355370000|2022-03-15 14:42:50|285.45|282.55|285.38|282.48|285.48|282.58|285.35|282.45|24
1647355380000|2022-03-15 14:43:00|285.39|282.49|285.44|282.54|285.46|282.56|285.39|282.49|15
1647355390000|2022-03-15 14:43:10|285.45|282.55|285.5|282.6|285.52|282.62|285.43|282.53|19
1647355400000|2022-03-15 14:43:20|285.52|282.62|285.45|282.55|285.52|282.62|285.43|282.53|22
1647355410000|2022-03-15 14:43:30|285.44|282.54|285.45|282.55|285.5|282.6|285.43|282.53|22
1647355420000|2022-03-15 14:43:40|285.46|282.56|285.58|282.68|285.6|282.7|285.46|282.56|27
1647355430000|2022-03-15 14:43:50|285.57|282.67|285.57|282.67|285.61|282.71|285.56|282.66|22
1647355440000|2022-03-15 14:44:00|285.59|282.69|285.58|282.68|285.59|282.69|285.56|282.66|13
1647355450000|2022-03-15 14:44:10|285.57|282.67|285.59|282.69|285.6|282.7|285.55|282.65|21
1647355460000|2022-03-15 14:44:20|285.58|282.68|285.52|282.62|285.58|282.68|285.5|282.6|23
1647355470000|2022-03-15 14:44:30|285.51|282.61|285.53|282.63|285.58|282.68|285.5|282.6|23
1647355480000|2022-03-15 14:44:40|285.52|282.62|285.52|282.62|285.58|282.68|285.5|282.6|18
1647355490000|2022-03-15 14:44:50|285.51|282.61|285.48|282.58|285.57|282.67|285.48|282.58|19
1647355500000|2022-03-15 14:45:00|285.49|282.59|285.51|282.61|285.55|282.65|285.48|282.58|21
1647355510000|2022-03-15 14:45:10|285.5|282.6|285.45|282.55|285.51|282.61|285.43|282.53|20
1647355520000|2022-03-15 14:45:20|285.44|282.54|285.46|282.56|285.48|282.58|285.42|282.52|18
1647355530000|2022-03-15 14:45:30|285.44|282.54|285.44|282.54|285.51|282.61|285.43|282.53|24
1647355540000|2022-03-15 14:45:40|285.43|282.53|285.43|282.53|285.45|282.55|285.4|282.5|27
1647355550000|2022-03-15 14:45:50|285.42|282.52|285.42|282.52|285.44|282.54|285.34|282.44|25
1647355560000|2022-03-15 14:46:00|285.44|282.54|285.39|282.49|285.44|282.54|285.37|282.47|22
1647355570000|2022-03-15 14:46:10|285.42|282.52|285.45|282.55|285.48|282.58|285.42|282.52|18
1647355580000|2022-03-15 14:46:20|285.44|282.54|285.46|282.56|285.46|282.56|285.39|282.49|16
1647355590000|2022-03-15 14:46:30|285.42|282.52|285.42|282.52|285.43|282.53|285.38|282.48|23
1647355600000|2022-03-15 14:46:40|285.43|282.53|285.47|282.57|285.5|282.6|285.41|282.51|19
1647355610000|2022-03-15 14:46:50|285.46|282.56|285.49|282.59|285.51|282.61|285.46|282.56|21
1647355620000|2022-03-15 14:47:00|285.48|282.58|285.45|282.55|285.51|282.61|285.44|282.54|19
1647355630000|2022-03-15 14:47:10|285.46|282.56|285.49|282.59|285.55|282.65|285.46|282.56|21
1647355640000|2022-03-15 14:47:20|285.5|282.6|285.33|282.43|285.5|282.6|285.3|282.4|23
1647355650000|2022-03-15 14:47:30|285.34|282.44|285.2|282.3|285.34|282.44|285.16|282.26|17
1647355660000|2022-03-15 14:47:40|285.14|282.24|285.19|282.29|285.19|282.29|285.1|282.2|21
1647355670000|2022-03-15 14:47:50|285.2|282.3|285.17|282.27|285.2|282.3|285.16|282.26|21
1647355680000|2022-03-15 14:48:00|285.2|282.3|285.21|282.31|285.24|282.34|285.15|282.25|20
1647355690000|2022-03-15 14:48:10|285.23|282.33|285.24|282.34|285.26|282.36|285.22|282.32|12
1647355700000|2022-03-15 14:48:20|285.25|282.35|285.34|282.44|285.38|282.48|285.24|282.34|18
1647355710000|2022-03-15 14:48:30|285.33|282.43|285.42|282.52|285.47|282.57|285.33|282.43|26
1647355720000|2022-03-15 14:48:40|285.41|282.51|285.43|282.53|285.46|282.56|285.39|282.49|19
1647355730000|2022-03-15 14:48:50|285.42|282.52|285.39|282.49|285.42|282.52|285.36|282.46|20
1647355740000|2022-03-15 14:49:00|285.4|282.5|285.52|282.62|285.57|282.67|285.38|282.48|21
1647355750000|2022-03-15 14:49:10|285.55|282.65|285.57|282.67|285.57|282.67|285.54|282.64|9
1647355760000|2022-03-15 14:49:20|285.56|282.66|285.6|282.7|285.6|282.7|285.55|282.65|20
1647355770000|2022-03-15 14:49:30|285.59|282.69|285.6|282.7|285.65|282.75|285.59|282.69|15
1647355780000|2022-03-15 14:49:40|285.61|282.71|285.71|282.81|285.74|282.84|285.59|282.69|20
1647355790000|2022-03-15 14:49:50|285.69|282.79|285.78|282.88|285.78|282.88|285.67|282.77|20
1647355800000|2022-03-15 14:50:00|285.77|282.87|285.94|283.04|285.94|283.04|285.77|282.87|9
1647355810000|2022-03-15 14:50:10|285.93|283.03|285.91|283.01|285.94|283.04|285.88|282.98|17
1647355820000|2022-03-15 14:50:20|285.94|283.04|285.86|282.96|285.94|283.04|285.86|282.96|16
1647355830000|2022-03-15 14:50:30|285.85|282.95|285.88|282.98|285.94|283.04|285.79|282.89|26
1647355840000|2022-03-15 14:50:40|285.85|282.95|285.86|282.96|285.89|282.99|285.83|282.93|22
1647355850000|2022-03-15 14:50:50|285.84|282.94|285.88|282.98|285.89|282.99|285.83|282.93|26
1647355860000|2022-03-15 14:51:00|285.83|282.93|285.82|282.92|285.91|283.01|285.82|282.92|23
1647355870000|2022-03-15 14:51:10|285.81|282.91|285.65|282.75|285.85|282.95|285.65|282.75|30
1647355880000|2022-03-15 14:51:20|285.64|282.74|285.64|282.74|285.7|282.8|285.63|282.73|19
1647355890000|2022-03-15 14:51:30|285.67|282.77|285.59|282.69|285.7|282.8|285.58|282.68|22
1647355900000|2022-03-15 14:51:40|285.58|282.68|285.47|282.57|285.63|282.73|285.47|282.57|25
1647355910000|2022-03-15 14:51:50|285.51|282.61|285.47|282.57|285.51|282.61|285.45|282.55|17
1647355920000|2022-03-15 14:52:00|285.48|282.58|285.52|282.62|285.58|282.68|285.48|282.58|19
1647355930000|2022-03-15 14:52:10|285.53|282.63|285.51|282.61|285.55|282.65|285.49|282.59|13
1647355940000|2022-03-15 14:52:20|285.53|282.63|285.35|282.45|285.53|282.63|285.3|282.4|20
1647355950000|2022-03-15 14:52:30|285.37|282.47|285.21|282.31|285.37|282.47|285.18|282.28|20
1647355960000|2022-03-15 14:52:40|285.2|282.3|285.18|282.28|285.28|282.38|285.17|282.27|26
1647355970000|2022-03-15 14:52:50|285.22|282.32|285.26|282.36|285.3|282.4|285.19|282.29|30
1647355980000|2022-03-15 14:53:00|285.23|282.33|285.37|282.47|285.46|282.56|285.23|282.33|22
1647355990000|2022-03-15 14:53:10|285.36|282.46|285.33|282.43|285.42|282.52|285.32|282.42|21
1647356000000|2022-03-15 14:53:20|285.34|282.44|285.38|282.48|285.38|282.48|285.33|282.43|17
1647356010000|2022-03-15 14:53:30|285.36|282.46|285.34|282.44|285.39|282.49|285.33|282.43|25
1647356020000|2022-03-15 14:53:40|285.33|282.43|285.33|282.43|285.37|282.47|285.32|282.42|18
1647356030000|2022-03-15 14:53:50|285.34|282.44|285.32|282.42|285.37|282.47|285.26|282.36|22
1647356040000|2022-03-15 14:54:00|285.3|282.4|285.33|282.43|285.35|282.45|285.29|282.39|14
1647356050000|2022-03-15 14:54:10|285.35|282.45|285.52|282.62|285.57|282.67|285.34|282.44|18
1647356060000|2022-03-15 14:54:20|285.56|282.66|285.49|282.59|285.58|282.68|285.49|282.59|19
1647356070000|2022-03-15 14:54:30|285.48|282.58|285.73|282.83|285.75|282.85|285.47|282.57|20
1647356080000|2022-03-15 14:54:40|285.71|282.81|285.72|282.82|285.75|282.85|285.7|282.8|17
1647356090000|2022-03-15 14:54:50|285.74|282.84|285.91|283.01|285.92|283.02|285.73|282.83|25
1647356100000|2022-03-15 14:55:00|285.95|283.05|285.87|282.97|285.98|283.08|285.81|282.91|23
1647356110000|2022-03-15 14:55:10|285.85|282.95|285.84|282.94|285.88|282.98|285.84|282.94|17
1647356120000|2022-03-15 14:55:20|285.85|282.95|285.74|282.84|285.86|282.96|285.65|282.75|21
1647356130000|2022-03-15 14:55:30|285.73|282.83|285.7|282.8|285.74|282.84|285.66|282.76|14
1647356140000|2022-03-15 14:55:40|285.68|282.78|285.56|282.66|285.71|282.81|285.56|282.66|16
1647356150000|2022-03-15 14:55:50|285.55|282.65|285.58|282.68|285.6|282.7|285.55|282.65|17
1647356160000|2022-03-15 14:56:00|285.56|282.66|285.48|282.58|285.59|282.69|285.48|282.58|19
1647356170000|2022-03-15 14:56:10|285.43|282.53|285.46|282.56|285.51|282.61|285.4|282.5|17
1647356180000|2022-03-15 14:56:20|285.45|282.55|285.47|282.57|285.52|282.62|285.43|282.53|16
1647356190000|2022-03-15 14:56:30|285.46|282.56|285.45|282.55|285.46|282.56|285.4|282.5|16
1647356200000|2022-03-15 14:56:40|285.44|282.54|285.43|282.53|285.44|282.54|285.42|282.52|14
1647356210000|2022-03-15 14:56:50|285.42|282.52|285.41|282.51|285.43|282.53|285.41|282.51|12
1647356220000|2022-03-15 14:57:00|285.42|282.52|285.44|282.54|285.45|282.55|285.41|282.51|10
1647356230000|2022-03-15 14:57:10|285.43|282.53|285.68|282.78|285.71|282.81|285.42|282.52|20
1647356240000|2022-03-15 14:57:20|285.67|282.77|285.66|282.76|285.68|282.78|285.66|282.76|8
1647356250000|2022-03-15 14:57:30|285.67|282.77|285.67|282.77|285.71|282.81|285.65|282.75|20
1647356260000|2022-03-15 14:57:40|285.68|282.78|285.66|282.76|285.68|282.78|285.66|282.76|5
1647356270000|2022-03-15 14:57:50|285.65|282.75|285.67|282.77|285.67|282.77|285.62|282.72|15
1647356280000|2022-03-15 14:58:00|285.68|282.78|285.69|282.79|285.69|282.79|285.65|282.75|16
1647356290000|2022-03-15 14:58:10|285.68|282.78|285.48|282.58|285.69|282.79|285.48|282.58|26
1647356300000|2022-03-15 14:58:20|285.49|282.59|285.52|282.62|285.54|282.64|285.44|282.54|23
1647356310000|2022-03-15 14:58:30|285.51|282.61|285.52|282.62|285.58|282.68|285.51|282.61|27
1647356320000|2022-03-15 14:58:40|285.54|282.64|285.58|282.68|285.6|282.7|285.54|282.64|21
1647356330000|2022-03-15 14:58:50|285.6|282.7|285.59|282.69|285.61|282.71|285.57|282.67|17
1647356340000|2022-03-15 14:59:00|285.58|282.68|285.61|282.71|285.62|282.72|285.58|282.68|9
1647356350000|2022-03-15 14:59:10|285.62|282.72|285.63|282.73|285.64|282.74|285.62|282.72|16
1647356360000|2022-03-15 14:59:20|285.62|282.72|285.64|282.74|285.67|282.77|285.62|282.72|18
1647356370000|2022-03-15 14:59:30|285.63|282.73|285.62|282.72|285.68|282.78|285.59|282.69|24
1647356380000|2022-03-15 14:59:40|285.61|282.71|285.63|282.73|285.63|282.73|285.54|282.64|19
1647356390000|2022-03-15 14:59:50|285.62|282.72|285.59|282.69|285.65|282.75|285.57|282.67|24
1647356400000|2022-03-15 15:00:00|285.56|282.66|285.59|282.69|285.63|282.73|285.56|282.66|22
1647356410000|2022-03-15 15:00:10|285.58|282.68|285.57|282.67|285.63|282.73|285.56|282.66|18
1647356420000|2022-03-15 15:00:20|285.54|282.64|285.49|282.59|285.6|282.7|285.46|282.56|21
1647356430000|2022-03-15 15:00:30|285.5|282.6|285.45|282.55|285.5|282.6|285.43|282.53|20
1647356440000|2022-03-15 15:00:40|285.44|282.54|285.46|282.56|285.48|282.58|285.42|282.52|22
1647356450000|2022-03-15 15:00:50|285.47|282.57|285.43|282.53|285.49|282.59|285.42|282.52|17
1647356460000|2022-03-15 15:01:00|285.44|282.54|285.35|282.45|285.44|282.54|285.35|282.45|15
1647356470000|2022-03-15 15:01:10|285.33|282.43|285.41|282.51|285.49|282.59|285.33|282.43|24
1647356480000|2022-03-15 15:01:20|285.48|282.58|285.42|282.52|285.48|282.58|285.38|282.48|23
1647356490000|2022-03-15 15:01:30|285.43|282.53|285.13|282.23|285.43|282.53|285.13|282.23|26
1647356500000|2022-03-15 15:01:40|285.12|282.22|285.16|282.26|285.17|282.27|285.12|282.22|19
1647356510000|2022-03-15 15:01:50|285.2|282.3|285.24|282.34|285.26|282.36|285.18|282.28|15
1647356520000|2022-03-15 15:02:00|285.25|282.35|285.19|282.29|285.25|282.35|285.18|282.28|27
1647356530000|2022-03-15 15:02:10|285.2|282.3|285.18|282.28|285.2|282.3|285.17|282.27|10
1647356540000|2022-03-15 15:02:20|285.19|282.29|285.28|282.38|285.29|282.39|285.18|282.28|18
1647356550000|2022-03-15 15:02:30|285.3|282.4|285.42|282.52|285.48|282.58|285.3|282.4|20
1647356560000|2022-03-15 15:02:40|285.41|282.51|285.29|282.39|285.42|282.52|285.27|282.37|24
1647356570000|2022-03-15 15:02:50|285.28|282.38|285.25|282.35|285.28|282.38|285.23|282.33|12
1647356580000|2022-03-15 15:03:00|285.27|282.37|285.21|282.31|285.33|282.43|285.18|282.28|28
1647356590000|2022-03-15 15:03:10|285.22|282.32|285.22|282.32|285.22|282.32|285.2|282.3|13
1647356600000|2022-03-15 15:03:20|285.21|282.31|285.36|282.46|285.36|282.46|285.21|282.31|19
1647356610000|2022-03-15 15:03:30|285.37|282.47|285.44|282.54|285.47|282.57|285.36|282.46|23
1647356620000|2022-03-15 15:03:40|285.47|282.57|285.49|282.59|285.53|282.63|285.44|282.54|17
1647356630000|2022-03-15 15:03:50|285.5|282.6|285.58|282.68|285.68|282.78|285.46|282.56|22
1647356640000|2022-03-15 15:04:00|285.57|282.67|285.67|282.77|285.67|282.77|285.56|282.66|23
1647356650000|2022-03-15 15:04:10|285.64|282.74|285.63|282.73|285.7|282.8|285.59|282.69|18
1647356660000|2022-03-15 15:04:20|285.62|282.72|285.59|282.69|285.67|282.77|285.58|282.68|12
1647356670000|2022-03-15 15:04:30|285.63|282.73|285.59|282.69|285.65|282.75|285.58|282.68|11
1647356680000|2022-03-15 15:04:40|285.6|282.7|285.59|282.69|285.6|282.7|285.56|282.66|7
1647356690000|2022-03-15 15:04:50|285.58|282.68|285.7|282.8|285.73|282.83|285.58|282.68|15
1647356700000|2022-03-15 15:05:00|285.76|282.86|285.86|282.96|285.87|282.97|285.73|282.83|17
1647356710000|2022-03-15 15:05:10|285.85|282.95|285.8|282.9|285.87|282.97|285.8|282.9|14
1647356720000|2022-03-15 15:05:20|285.75|282.85|285.78|282.88|285.78|282.88|285.74|282.84|12
1647356730000|2022-03-15 15:05:30|285.77|282.87|285.7|282.8|285.77|282.87|285.68|282.78|13
1647356740000|2022-03-15 15:05:40|285.72|282.82|285.76|282.86|285.82|282.92|285.71|282.81|19
1647356750000|2022-03-15 15:05:50|285.75|282.85|285.78|282.88|285.78|282.88|285.75|282.85|11
1647356760000|2022-03-15 15:06:00|285.8|282.9|285.82|282.92|285.88|282.98|285.79|282.89|17
1647356770000|2022-03-15 15:06:10|285.83|282.93|285.82|282.92|285.83|282.93|285.82|282.92|12
1647356780000|2022-03-15 15:06:20|285.81|282.91|285.83|282.93|285.85|282.95|285.81|282.91|12
1647356790000|2022-03-15 15:06:30|285.82|282.92|285.75|282.85|285.82|282.92|285.75|282.85|9
1647356800000|2022-03-15 15:06:40|285.77|282.87|285.77|282.87|285.78|282.88|285.75|282.85|19
1647356810000|2022-03-15 15:06:50|285.76|282.86|285.81|282.91|285.85|282.95|285.75|282.85|18
1647356820000|2022-03-15 15:07:00|285.85|282.95|285.81|282.91|285.9|283|285.81|282.91|22
1647356830000|2022-03-15 15:07:10|285.83|282.93|285.83|282.93|285.88|282.98|285.82|282.92|6
1647356840000|2022-03-15 15:07:20|285.84|282.94|285.85|282.95|285.87|282.97|285.83|282.93|8
1647356850000|2022-03-15 15:07:30|285.89|282.99|285.84|282.94|285.89|282.99|285.84|282.94|14
1647356860000|2022-03-15 15:07:40|285.89|282.99|285.87|282.97|285.9|283|285.84|282.94|12
1647356870000|2022-03-15 15:07:50|285.9|283|285.84|282.94|285.9|283|285.83|282.93|17
1647356880000|2022-03-15 15:08:00|285.83|282.93|285.88|282.98|285.9|283|285.83|282.93|18
1647356890000|2022-03-15 15:08:10|285.89|282.99|285.93|283.03|285.93|283.03|285.86|282.96|13
1647356900000|2022-03-15 15:08:20|285.91|283.01|285.91|283.01|285.95|283.05|285.9|283|9
1647356910000|2022-03-15 15:08:30|285.9|283|286.03|283.13|286.09|283.19|285.9|283|21
1647356920000|2022-03-15 15:08:40|286|283.1|286.05|283.15|286.06|283.16|286|283.1|13
1647356930000|2022-03-15 15:08:50|286.04|283.14|286.08|283.18|286.08|283.18|286.03|283.13|7
1647356940000|2022-03-15 15:09:00|286.07|283.17|286.08|283.18|286.1|283.2|286.07|283.17|11
1647356950000|2022-03-15 15:09:10|286.07|283.17|286.08|283.18|286.12|283.22|286.06|283.16|5
1647356960000|2022-03-15 15:09:20|286.11|283.21|286.07|283.17|286.11|283.21|286.07|283.17|5
1647356970000|2022-03-15 15:09:30|286.08|283.18|286.06|283.16|286.11|283.21|286.03|283.13|18
1647356980000|2022-03-15 15:09:40|286.08|283.18|286.12|283.22|286.12|283.22|286.05|283.15|16
1647356990000|2022-03-15 15:09:50|286.1|283.2|286.12|283.22|286.13|283.23|286.08|283.18|14
1647357000000|2022-03-15 15:10:00|286.14|283.24|286.1|283.2|286.15|283.25|286.1|283.2|12
1647357010000|2022-03-15 15:10:10|286.13|283.23|286.13|283.23|286.14|283.24|286.09|283.19|7
1647357020000|2022-03-15 15:10:20|286.12|283.22|286.12|283.22|286.14|283.24|286.11|283.21|11
1647357030000|2022-03-15 15:10:30|286.11|283.21|286.1|283.2|286.15|283.25|286.08|283.18|14
1647357040000|2022-03-15 15:10:40|286.13|283.23|286.1|283.2|286.13|283.23|286.05|283.15|15
1647357050000|2022-03-15 15:10:50|286.11|283.21|286.04|283.14|286.11|283.21|286.01|283.11|17
1647357060000|2022-03-15 15:11:00|286.03|283.13|286.04|283.14|286.08|283.18|286.03|283.13|16
1647357070000|2022-03-15 15:11:10|286.03|283.13|286.02|283.12|286.08|283.18|286.01|283.11|23
1647357080000|2022-03-15 15:11:20|286.01|283.11|285.96|283.06|286.04|283.14|285.93|283.03|27
1647357090000|2022-03-15 15:11:30|285.94|283.04|285.85|282.95|285.96|283.06|285.83|282.93|12
1647357100000|2022-03-15 15:11:40|285.84|282.94|285.78|282.88|285.86|282.96|285.77|282.87|11
1647357110000|2022-03-15 15:11:50|285.79|282.89|285.83|282.93|285.86|282.96|285.79|282.89|12
1647357120000|2022-03-15 15:12:00|285.82|282.92|285.83|282.93|285.85|282.95|285.81|282.91|19
1647357130000|2022-03-15 15:12:10|285.82|282.92|285.86|282.96|285.86|282.96|285.82|282.92|11
1647357140000|2022-03-15 15:12:20|285.87|282.97|285.94|283.04|285.96|283.06|285.87|282.97|15
1647357150000|2022-03-15 15:12:30|285.93|283.03|285.86|282.96|285.93|283.03|285.82|282.92|20
1647357160000|2022-03-15 15:12:40|285.87|282.97|285.9|283|285.91|283.01|285.86|282.96|18
1647357170000|2022-03-15 15:12:50|285.87|282.97|285.88|282.98|285.93|283.03|285.87|282.97|14
1647357180000|2022-03-15 15:13:00|285.89|282.99|285.94|283.04|285.94|283.04|285.89|282.99|6
1647357190000|2022-03-15 15:13:10|285.93|283.03|285.94|283.04|285.96|283.06|285.91|283.01|9
1647357200000|2022-03-15 15:13:20|285.95|283.05|286.04|283.14|286.05|283.15|285.95|283.05|16
1647357210000|2022-03-15 15:13:30|286.03|283.13|286.03|283.13|286.03|283.13|286.03|283.13|1
1647357220000|2022-03-15 15:13:40|286.04|283.14|286.1|283.2|286.12|283.22|286.03|283.13|12
1647357230000|2022-03-15 15:13:50|286.07|283.17|286.08|283.18|286.11|283.21|286.07|283.17|12
1647357240000|2022-03-15 15:14:00|286.1|283.2|286.1|283.2|286.13|283.23|286.08|283.18|19
1647357250000|2022-03-15 15:14:10|286.09|283.19|286.1|283.2|286.12|283.22|286.09|283.19|13
1647357260000|2022-03-15 15:14:20|286.12|283.22|286.14|283.24|286.15|283.25|286.1|283.2|14
1647357270000|2022-03-15 15:14:30|286.15|283.25|286.15|283.25|286.16|283.26|286.15|283.25|3
1647357280000|2022-03-15 15:14:40|286.14|283.24|286.14|283.24|286.16|283.26|286.13|283.23|13
1647357290000|2022-03-15 15:14:50|286.13|283.23|286.22|283.32|286.24|283.34|286.13|283.23|18
1647357300000|2022-03-15 15:15:00|286.23|283.33|286.2|283.3|286.23|283.33|286.2|283.3|16
1647357310000|2022-03-15 15:15:10|286.21|283.31|286.24|283.34|286.25|283.35|286.2|283.3|7
1647357320000|2022-03-15 15:15:20|286.25|283.35|286.24|283.34|286.28|283.38|286.23|283.33|6
1647357330000|2022-03-15 15:15:30|286.29|283.39|286.24|283.34|286.29|283.39|286.24|283.34|4
1647357340000|2022-03-15 15:15:40|286.25|283.35|286.26|283.36|286.28|283.38|286.23|283.33|13
1647357350000|2022-03-15 15:15:50|286.24|283.34|286.28|283.38|286.28|283.38|286.24|283.34|3
1647357360000|2022-03-15 15:16:00|286.26|283.36|286.27|283.37|286.3|283.4|286.23|283.33|15
1647357370000|2022-03-15 15:16:10|286.28|283.38|286.26|283.36|286.28|283.38|286.22|283.32|15
1647357380000|2022-03-15 15:16:20|286.23|283.33|286.23|283.33|286.28|283.38|286.23|283.33|11
1647357390000|2022-03-15 15:16:30|286.24|283.34|286.14|283.24|286.24|283.34|286.12|283.22|22
1647357400000|2022-03-15 15:16:40|286.13|283.23|286.13|283.23|286.14|283.24|286.12|283.22|7
1647357410000|2022-03-15 15:16:50|286.11|283.21|286.06|283.16|286.11|283.21|286.03|283.13|19
1647357420000|2022-03-15 15:17:00|286.07|283.17|286.12|283.22|286.13|283.23|286.07|283.17|16
1647357430000|2022-03-15 15:17:10|286.11|283.21|286.12|283.22|286.13|283.23|286.11|283.21|6
1647357440000|2022-03-15 15:17:20|286.11|283.21|286.07|283.17|286.12|283.22|286.07|283.17|20
1647357450000|2022-03-15 15:17:30|286.08|283.18|286.13|283.23|286.13|283.23|286.07|283.17|10
1647357460000|2022-03-15 15:17:40|286.15|283.25|286.25|283.35|286.35|283.45|286.15|283.25|21
1647357470000|2022-03-15 15:17:50|286.29|283.39|286.26|283.36|286.35|283.45|286.26|283.36|5
1647357480000|2022-03-15 15:18:00|286.27|283.37|286.27|283.37|286.27|283.37|286.26|283.36|5
1647357490000|2022-03-15 15:18:10|286.25|283.35|286.22|283.32|286.27|283.37|286.2|283.3|12
1647357500000|2022-03-15 15:18:20|286.23|283.33|286.22|283.32|286.25|283.35|286.12|283.22|26
1647357510000|2022-03-15 15:18:30|286.21|283.31|286.21|283.31|286.25|283.35|286.19|283.29|14
1647357520000|2022-03-15 15:18:40|286.24|283.34|286.25|283.35|286.31|283.41|286.2|283.3|16
1647357530000|2022-03-15 15:18:50|286.27|283.37|286.28|283.38|286.33|283.43|286.24|283.34|17
1647357540000|2022-03-15 15:19:00|286.26|283.36|286.27|283.37|286.27|283.37|286.24|283.34|8
1647357550000|2022-03-15 15:19:10|286.33|283.43|286.39|283.49|286.4|283.5|286.28|283.38|6
1647357560000|2022-03-15 15:19:20|286.37|283.47|286.4|283.5|286.4|283.5|286.36|283.46|22
1647357570000|2022-03-15 15:19:30|286.39|283.49|286.4|283.5|286.44|283.54|286.37|283.47|22
1647357580000|2022-03-15 15:19:40|286.41|283.51|286.43|283.53|286.45|283.55|286.39|283.49|16
1647357590000|2022-03-15 15:19:50|286.42|283.52|286.58|283.68|286.58|283.68|286.42|283.52|14
1647357600000|2022-03-15 15:20:00|286.57|283.67|286.52|283.62|286.59|283.69|286.52|283.62|8
1647357610000|2022-03-15 15:20:10|286.5|283.6|286.55|283.65|286.61|283.71|286.47|283.57|21
1647357620000|2022-03-15 15:20:20|286.54|283.64|286.58|283.68|286.58|283.68|286.54|283.64|14
1647357630000|2022-03-15 15:20:30|286.55|283.65|286.6|283.7|286.6|283.7|286.55|283.65|4
1647357640000|2022-03-15 15:20:40|286.61|283.71|286.62|283.72|286.62|283.72|286.52|283.62|18
1647357650000|2022-03-15 15:20:50|286.61|283.71|286.71|283.81|286.72|283.82|286.61|283.71|11
1647357660000|2022-03-15 15:21:00|286.69|283.79|286.65|283.75|286.69|283.79|286.65|283.75|7
1647357680000|2022-03-15 15:21:20|286.64|283.74|286.63|283.73|286.65|283.75|286.63|283.73|10
1647357690000|2022-03-15 15:21:30|286.64|283.74|286.57|283.67|286.64|283.74|286.57|283.67|16
1647357700000|2022-03-15 15:21:40|286.56|283.66|286.59|283.69|286.61|283.71|286.49|283.59|19
1647357710000|2022-03-15 15:21:50|286.6|283.7|286.55|283.65|286.6|283.7|286.53|283.63|18
1647357720000|2022-03-15 15:22:00|286.53|283.63|286.61|283.71|286.63|283.73|286.53|283.63|21
1647357730000|2022-03-15 15:22:10|286.57|283.67|286.56|283.66|286.59|283.69|286.53|283.63|21
1647357740000|2022-03-15 15:22:20|286.55|283.65|286.54|283.64|286.56|283.66|286.53|283.63|11
1647357750000|2022-03-15 15:22:30|286.55|283.65|286.48|283.58|286.56|283.66|286.47|283.57|15
1647357760000|2022-03-15 15:22:40|286.47|283.57|286.54|283.64|286.54|283.64|286.46|283.56|22
1647357770000|2022-03-15 15:22:50|286.53|283.63|286.58|283.68|286.61|283.71|286.52|283.62|14
1647357780000|2022-03-15 15:23:00|286.55|283.65|286.58|283.68|286.58|283.68|286.54|283.64|20
1647357790000|2022-03-15 15:23:10|286.57|283.67|286.45|283.55|286.58|283.68|286.44|283.54|21
1647357800000|2022-03-15 15:23:20|286.44|283.54|286.45|283.55|286.49|283.59|286.44|283.54|23
1647357810000|2022-03-15 15:23:30|286.46|283.56|286.46|283.56|286.49|283.59|286.43|283.53|12
1647357820000|2022-03-15 15:23:40|286.44|283.54|286.41|283.51|286.45|283.55|286.36|283.46|18
1647357830000|2022-03-15 15:23:50|286.4|283.5|286.35|283.45|286.41|283.51|286.34|283.44|14
1647357840000|2022-03-15 15:24:00|286.34|283.44|286.37|283.47|286.39|283.49|286.33|283.43|18
1647357850000|2022-03-15 15:24:10|286.34|283.44|286.34|283.44|286.39|283.49|286.32|283.42|17
1647357860000|2022-03-15 15:24:20|286.33|283.43|286.33|283.43|286.34|283.44|286.33|283.43|3
1647357870000|2022-03-15 15:24:30|286.34|283.44|286.25|283.35|286.34|283.44|286.25|283.35|17
1647357880000|2022-03-15 15:24:40|286.26|283.36|286.31|283.41|286.32|283.42|286.25|283.35|12
1647357890000|2022-03-15 15:24:50|286.3|283.4|286.3|283.4|286.31|283.41|286.3|283.4|7
1647357900000|2022-03-15 15:25:00|286.29|283.39|286.25|283.35|286.3|283.4|286.25|283.35|15
1647357910000|2022-03-15 15:25:10|286.29|283.39|286.39|283.49|286.39|283.49|286.26|283.36|14
1647357920000|2022-03-15 15:25:20|286.38|283.48|286.39|283.49|286.39|283.49|286.36|283.46|9
1647357930000|2022-03-15 15:25:30|286.38|283.48|286.68|283.78|286.68|283.78|286.38|283.48|24
1647357940000|2022-03-15 15:25:40|286.7|283.8|286.55|283.65|286.7|283.8|286.55|283.65|23
1647357950000|2022-03-15 15:25:50|286.49|283.59|286.42|283.52|286.5|283.6|286.41|283.51|22
1647357960000|2022-03-15 15:26:00|286.41|283.51|286.31|283.41|286.43|283.53|286.31|283.41|21
1647357970000|2022-03-15 15:26:10|286.36|283.46|286.36|283.46|286.4|283.5|286.34|283.44|17
1647357980000|2022-03-15 15:26:20|286.38|283.48|286.39|283.49|286.41|283.51|286.34|283.44|15
1647357990000|2022-03-15 15:26:30|286.38|283.48|286.4|283.5|286.4|283.5|286.35|283.45|13
1647358000000|2022-03-15 15:26:40|286.38|283.48|286.38|283.48|286.38|283.48|286.34|283.44|12
1647358010000|2022-03-15 15:26:50|286.37|283.47|286.35|283.45|286.37|283.47|286.35|283.45|13
1647358020000|2022-03-15 15:27:00|286.36|283.46|286.3|283.4|286.36|283.46|286.2|283.3|22
1647358030000|2022-03-15 15:27:10|286.26|283.36|286.27|283.37|286.29|283.39|286.22|283.32|16
1647358040000|2022-03-15 15:27:20|286.26|283.36|286.28|283.38|286.3|283.4|286.22|283.32|12
1647358050000|2022-03-15 15:27:30|286.29|283.39|286.32|283.42|286.35|283.45|286.26|283.36|20
1647358060000|2022-03-15 15:27:40|286.31|283.41|286.29|283.39|286.33|283.43|286.26|283.36|18
1647358080000|2022-03-15 15:28:00|286.34|283.44|286.45|283.55|286.45|283.55|286.33|283.43|17
1647358090000|2022-03-15 15:28:10|286.42|283.52|286.46|283.56|286.48|283.58|286.42|283.52|23
1647358100000|2022-03-15 15:28:20|286.45|283.55|286.5|283.6|286.5|283.6|286.44|283.54|18
1647358110000|2022-03-15 15:28:30|286.51|283.61|286.52|283.62|286.56|283.66|286.51|283.61|10
1647358120000|2022-03-15 15:28:40|286.51|283.61|286.53|283.63|286.54|283.64|286.51|283.61|7
1647358130000|2022-03-15 15:28:50|286.52|283.62|286.53|283.63|286.55|283.65|286.52|283.62|10
1647358140000|2022-03-15 15:29:00|286.54|283.64|286.54|283.64|286.55|283.65|286.53|283.63|9
1647358150000|2022-03-15 15:29:10|286.53|283.63|286.53|283.63|286.53|283.63|286.53|283.63|1
1647358160000|2022-03-15 15:29:20|286.55|283.65|286.61|283.71|286.61|283.71|286.53|283.63|18
1647358170000|2022-03-15 15:29:30|286.55|283.65|286.59|283.69|286.61|283.71|286.55|283.65|9
1647358180000|2022-03-15 15:29:40|286.61|283.71|286.57|283.67|286.61|283.71|286.57|283.67|8
1647358190000|2022-03-15 15:29:50|286.6|283.7|286.66|283.76|286.66|283.76|286.6|283.7|6
1647358200000|2022-03-15 15:30:00|286.67|283.77|286.76|283.86|286.76|283.86|286.67|283.77|18
1647358210000|2022-03-15 15:30:10|286.75|283.85|286.75|283.85|286.79|283.89|286.72|283.82|19
1647358220000|2022-03-15 15:30:20|286.77|283.87|286.72|283.82|286.77|283.87|286.7|283.8|18
1647358230000|2022-03-15 15:30:30|286.69|283.79|286.68|283.78|286.72|283.82|286.67|283.77|19
1647358240000|2022-03-15 15:30:40|286.72|283.82|286.69|283.79|286.73|283.83|286.69|283.79|10
1647358250000|2022-03-15 15:30:50|286.68|283.78|286.63|283.73|286.68|283.78|286.63|283.73|8
1647358260000|2022-03-15 15:31:00|286.65|283.75|286.63|283.73|286.65|283.75|286.63|283.73|9
1647358270000|2022-03-15 15:31:10|286.62|283.72|286.68|283.78|286.68|283.78|286.56|283.66|19
1647358280000|2022-03-15 15:31:20|286.67|283.77|286.66|283.76|286.68|283.78|286.63|283.73|16
1647358290000|2022-03-15 15:31:30|286.64|283.74|286.64|283.74|286.66|283.76|286.63|283.73|15
1647358300000|2022-03-15 15:31:40|286.63|283.73|286.75|283.85|286.76|283.86|286.63|283.73|23
1647358310000|2022-03-15 15:31:50|286.76|283.86|286.75|283.85|286.76|283.86|286.73|283.83|14
1647358320000|2022-03-15 15:32:00|286.76|283.86|286.75|283.85|286.77|283.87|286.71|283.81|16
1647358330000|2022-03-15 15:32:10|286.74|283.84|286.84|283.94|286.85|283.95|286.74|283.84|16
1647358340000|2022-03-15 15:32:20|286.85|283.95|286.88|283.98|286.88|283.98|286.85|283.95|8
1647358350000|2022-03-15 15:32:30|286.9|284|286.96|284.06|287.03|284.13|286.87|283.97|25
1647358360000|2022-03-15 15:32:40|286.97|284.07|286.87|283.97|287.02|284.12|286.87|283.97|23
1647358370000|2022-03-15 15:32:50|286.88|283.98|286.91|284.01|286.93|284.03|286.88|283.98|14
1647358380000|2022-03-15 15:33:00|286.92|284.02|287.01|284.11|287.04|284.14|286.92|284.02|22
1647358390000|2022-03-15 15:33:10|287.02|284.12|286.94|284.04|287.02|284.12|286.94|284.04|24
1647358400000|2022-03-15 15:33:20|286.95|284.05|286.93|284.03|286.98|284.08|286.91|284.01|24
1647358410000|2022-03-15 15:33:30|286.94|284.04|287|284.1|287.05|284.15|286.94|284.04|16
1647358420000|2022-03-15 15:33:40|286.94|284.04|286.95|284.05|287|284.1|286.9|284|22
1647358430000|2022-03-15 15:33:50|286.96|284.06|287.02|284.12|287.02|284.12|286.94|284.04|6
1647358440000|2022-03-15 15:34:00|287|284.1|286.92|284.02|287.01|284.11|286.92|284.02|17
1647358450000|2022-03-15 15:34:10|286.93|284.03|286.91|284.01|286.94|284.04|286.89|283.99|18
1647358460000|2022-03-15 15:34:20|286.92|284.02|286.93|284.03|286.93|284.03|286.89|283.99|15
1647358470000|2022-03-15 15:34:30|286.96|284.06|286.91|284.01|286.96|284.06|286.9|284|19
1647358480000|2022-03-15 15:34:40|286.9|284|286.85|283.95|286.92|284.02|286.83|283.93|22
1647358490000|2022-03-15 15:34:50|286.84|283.94|286.87|283.97|286.88|283.98|286.79|283.89|25
1647358500000|2022-03-15 15:35:00|286.86|283.96|286.96|284.06|286.97|284.07|286.86|283.96|20
1647358510000|2022-03-15 15:35:10|286.95|284.05|286.83|283.93|286.95|284.05|286.83|283.93|23
1647358520000|2022-03-15 15:35:20|286.84|283.94|286.88|283.98|286.89|283.99|286.84|283.94|21
1647358530000|2022-03-15 15:35:30|286.89|283.99|286.99|284.09|287.01|284.11|286.86|283.96|20
1647358540000|2022-03-15 15:35:40|286.98|284.08|286.94|284.04|286.99|284.09|286.9|284|18
1647358550000|2022-03-15 15:35:50|286.93|284.03|286.94|284.04|286.95|284.05|286.91|284.01|19
1647358560000|2022-03-15 15:36:00|286.93|284.03|286.92|284.02|286.94|284.04|286.9|284|18
1647358570000|2022-03-15 15:36:10|286.93|284.03|287.02|284.12|287.03|284.13|286.92|284.02|19
1647358580000|2022-03-15 15:36:20|287.01|284.11|287.02|284.12|287.03|284.13|287.01|284.11|10
1647358590000|2022-03-15 15:36:30|287|284.1|287|284.1|287.02|284.12|286.93|284.03|22
1647358600000|2022-03-15 15:36:40|286.98|284.08|286.94|284.04|286.98|284.08|286.91|284.01|18
1647358610000|2022-03-15 15:36:50|286.93|284.03|287.01|284.11|287.03|284.13|286.92|284.02|23
1647358620000|2022-03-15 15:37:00|286.99|284.09|287.01|284.11|287.09|284.19|286.99|284.09|21
1647358630000|2022-03-15 15:37:10|287|284.1|286.91|284.01|287.02|284.12|286.91|284.01|19
1647358640000|2022-03-15 15:37:20|286.93|284.03|286.92|284.02|286.97|284.07|286.9|284|28
1647358650000|2022-03-15 15:37:30|286.91|284.01|286.93|284.03|286.95|284.05|286.91|284.01|18
1647358660000|2022-03-15 15:37:40|286.95|284.05|286.97|284.07|287.02|284.12|286.92|284.02|27
1647358670000|2022-03-15 15:37:50|286.99|284.09|287.01|284.11|287.05|284.15|286.99|284.09|21
1647358680000|2022-03-15 15:38:00|287|284.1|287.04|284.14|287.05|284.15|286.99|284.09|26
1647358690000|2022-03-15 15:38:10|287.05|284.15|287|284.1|287.05|284.15|286.98|284.08|22
1647358700000|2022-03-15 15:38:20|287.01|284.11|286.96|284.06|287.01|284.11|286.96|284.06|16
1647358710000|2022-03-15 15:38:30|286.97|284.07|286.95|284.05|286.97|284.07|286.94|284.04|10
1647358720000|2022-03-15 15:38:40|286.94|284.04|286.96|284.06|286.98|284.08|286.94|284.04|11
1647358740000|2022-03-15 15:39:00|286.95|284.05|286.96|284.06|286.96|284.06|286.95|284.05|2
1647358750000|2022-03-15 15:39:10|286.97|284.07|286.96|284.06|286.98|284.08|286.93|284.03|19
1647358760000|2022-03-15 15:39:20|286.94|284.04|288.65|285.75|288.77|285.87|286.94|284.04|32
1647358770000|2022-03-15 15:39:30|288.67|285.77|288.7|285.8|288.85|285.95|288.49|285.59|37
1647358780000|2022-03-15 15:39:40|288.67|285.77|288.38|285.48|288.73|285.83|288.36|285.46|32
1647358790000|2022-03-15 15:39:50|288.56|285.66|288.52|285.62|288.56|285.66|288.38|285.48|25
1647358800000|2022-03-15 15:40:00|288.5|285.6|288.67|285.77|288.68|285.78|288.49|285.59|22
1647358810000|2022-03-15 15:40:10|288.68|285.78|288.79|285.89|288.81|285.91|288.64|285.74|25
1647358820000|2022-03-15 15:40:20|288.8|285.9|288.59|285.69|288.8|285.9|288.53|285.63|23
1647358830000|2022-03-15 15:40:30|288.57|285.67|288.44|285.54|288.61|285.71|288.42|285.52|28
1647358840000|2022-03-15 15:40:40|288.43|285.53|288.45|285.55|288.52|285.62|288.43|285.53|26
1647358850000|2022-03-15 15:40:50|288.44|285.54|288.45|285.55|288.51|285.61|288.43|285.53|21
1647358860000|2022-03-15 15:41:00|288.48|285.58|288.49|285.59|288.52|285.62|288.46|285.56|22
1647358870000|2022-03-15 15:41:10|288.47|285.57|288.53|285.63|288.7|285.8|288.47|285.57|24
1647358880000|2022-03-15 15:41:20|288.52|285.62|288.65|285.75|288.7|285.8|288.51|285.61|30
1647358890000|2022-03-15 15:41:30|288.63|285.73|288.49|285.59|288.63|285.73|288.45|285.55|16
1647358900000|2022-03-15 15:41:40|288.5|285.6|288.44|285.54|288.5|285.6|288.41|285.51|21
1647358910000|2022-03-15 15:41:50|288.45|285.55|288.43|285.53|288.45|285.55|288.36|285.46|16
1647358920000|2022-03-15 15:42:00|288.35|285.45|288.32|285.42|288.35|285.45|288.3|285.4|19
1647358930000|2022-03-15 15:42:10|288.34|285.44|288.16|285.26|288.34|285.44|288.16|285.26|25
1647358940000|2022-03-15 15:42:20|288.17|285.27|288.19|285.29|288.27|285.37|288.17|285.27|27
1647358950000|2022-03-15 15:42:30|288.17|285.27|288.13|285.23|288.17|285.27|288.11|285.21|14
1647358960000|2022-03-15 15:42:40|288.14|285.24|288.2|285.3|288.21|285.31|288.13|285.23|21
1647358970000|2022-03-15 15:42:50|288.19|285.29|288.07|285.17|288.19|285.29|288.07|285.17|10
1647358980000|2022-03-15 15:43:00|288.09|285.19|288.08|285.18|288.13|285.23|288.01|285.11|20
1647358990000|2022-03-15 15:43:10|288.09|285.19|288.07|285.17|288.09|285.19|287.98|285.08|23
1647359000000|2022-03-15 15:43:20|288.06|285.16|288.02|285.12|288.1|285.2|288|285.1|22
1647359010000|2022-03-15 15:43:30|288.04|285.14|288.12|285.22|288.12|285.22|288.02|285.12|13
1647359020000|2022-03-15 15:43:40|288.11|285.21|288.11|285.21|288.13|285.23|288.07|285.17|17
1647359030000|2022-03-15 15:43:50|288.1|285.2|288.07|285.17|288.1|285.2|288.07|285.17|25
1647359040000|2022-03-15 15:44:00|288.09|285.19|288.07|285.17|288.09|285.19|288.03|285.13|22
1647359050000|2022-03-15 15:44:10|288.06|285.16|288.05|285.15|288.09|285.19|288|285.1|17
1647359060000|2022-03-15 15:44:20|288.06|285.16|288.11|285.21|288.14|285.24|288.06|285.16|24
1647359070000|2022-03-15 15:44:30|288.1|285.2|288.1|285.2|288.12|285.22|288.02|285.12|19
1647359080000|2022-03-15 15:44:40|288.11|285.21|288.28|285.38|288.28|285.38|288.11|285.21|16
1647359090000|2022-03-15 15:44:50|288.25|285.35|288.25|285.35|288.28|285.38|288.22|285.32|13
1647359100000|2022-03-15 15:45:00|288.26|285.36|288.35|285.45|288.48|285.58|288.26|285.36|23
1647359110000|2022-03-15 15:45:10|288.36|285.46|288.4|285.5|288.42|285.52|288.36|285.46|20
1647359120000|2022-03-15 15:45:20|288.36|285.46|288.31|285.41|288.38|285.48|288.31|285.41|18
1647359130000|2022-03-15 15:45:30|288.32|285.42|288.3|285.4|288.34|285.44|288.28|285.38|26
1647359140000|2022-03-15 15:45:40|288.29|285.39|288.29|285.39|288.31|285.41|288.28|285.38|10
1647359150000|2022-03-15 15:45:50|288.27|285.37|288.24|285.34|288.29|285.39|288.23|285.33|12
1647359160000|2022-03-15 15:46:00|288.25|285.35|288.19|285.29|288.35|285.45|288.19|285.29|24
1647359170000|2022-03-15 15:46:10|288.2|285.3|288.19|285.29|288.21|285.31|288.18|285.28|18
1647359180000|2022-03-15 15:46:20|288.17|285.27|288.11|285.21|288.17|285.27|288.11|285.21|21
1647359190000|2022-03-15 15:46:30|288.12|285.22|288.12|285.22|288.13|285.23|288.08|285.18|24
1647359200000|2022-03-15 15:46:40|288.09|285.19|288.11|285.21|288.13|285.23|288.04|285.14|19
1647359210000|2022-03-15 15:46:50|288.12|285.22|288.09|285.19|288.14|285.24|288.07|285.17|15
1647359220000|2022-03-15 15:47:00|288.11|285.21|288.18|285.28|288.18|285.28|288.06|285.16|27
1647359230000|2022-03-15 15:47:10|288.25|285.35|288.23|285.33|288.26|285.36|288.14|285.24|24
1647359240000|2022-03-15 15:47:20|288.21|285.31|288.33|285.43|288.37|285.47|288.2|285.3|25
1647359250000|2022-03-15 15:47:30|288.35|285.45|288.16|285.26|288.36|285.46|288.15|285.25|28
1647359260000|2022-03-15 15:47:40|288.18|285.28|288.17|285.27|288.2|285.3|288.15|285.25|20
1647359270000|2022-03-15 15:47:50|288.18|285.28|288.04|285.14|288.18|285.28|288.02|285.12|21
1647359280000|2022-03-15 15:48:00|288.03|285.13|288.08|285.18|288.08|285.18|288.03|285.13|12
1647359290000|2022-03-15 15:48:10|288.09|285.19|288.04|285.14|288.14|285.24|288.03|285.13|20
1647359300000|2022-03-15 15:48:20|288.03|285.13|287.96|285.06|288.04|285.14|287.91|285.01|24
1647359310000|2022-03-15 15:48:30|287.95|285.05|288.01|285.11|288.05|285.15|287.95|285.05|22
1647359320000|2022-03-15 15:48:40|288.02|285.12|288.07|285.17|288.07|285.17|288.02|285.12|18
1647359330000|2022-03-15 15:48:50|288.06|285.16|288.06|285.16|288.07|285.17|288.05|285.15|17
1647359340000|2022-03-15 15:49:00|288.07|285.17|288.12|285.22|288.18|285.28|288.05|285.15|21
1647359350000|2022-03-15 15:49:10|288.18|285.28|288.16|285.26|288.18|285.28|288.14|285.24|9
1647359360000|2022-03-15 15:49:20|288.15|285.25|288.15|285.25|288.18|285.28|288.14|285.24|15
1647359370000|2022-03-15 15:49:30|288.16|285.26|288.29|285.39|288.29|285.39|288.15|285.25|20
1647359380000|2022-03-15 15:49:40|288.27|285.37|288.31|285.41|288.34|285.44|288.27|285.37|12
1647359390000|2022-03-15 15:49:50|288.32|285.42|288.31|285.41|288.34|285.44|288.31|285.41|15
1647359400000|2022-03-15 15:50:00|288.32|285.42|288.18|285.28|288.33|285.43|288.16|285.26|24
1647359410000|2022-03-15 15:50:10|288.17|285.27|288.25|285.35|288.27|285.37|288.17|285.27|22
1647359420000|2022-03-15 15:50:20|288.26|285.36|288.28|285.38|288.29|285.39|288.23|285.33|21
1647359430000|2022-03-15 15:50:30|288.27|285.37|288.27|285.37|288.28|285.38|288.25|285.35|14
1647359440000|2022-03-15 15:50:40|288.26|285.36|288.27|285.37|288.3|285.4|288.21|285.31|15
1647359450000|2022-03-15 15:50:50|288.28|285.38|288.29|285.39|288.31|285.41|288.25|285.35|20
1647359460000|2022-03-15 15:51:00|288.3|285.4|288.29|285.39|288.32|285.42|288.28|285.38|13
1647359470000|2022-03-15 15:51:10|288.3|285.4|288.29|285.39|288.3|285.4|288.27|285.37|5
1647359480000|2022-03-15 15:51:20|288.26|285.36|288.31|285.41|288.32|285.42|288.25|285.35|19
1647359490000|2022-03-15 15:51:30|288.3|285.4|288.3|285.4|288.31|285.41|288.29|285.39|6
1647359500000|2022-03-15 15:51:40|288.31|285.41|288.33|285.43|288.33|285.43|288.31|285.41|4
1647359510000|2022-03-15 15:51:50|288.34|285.44|288.35|285.45|288.36|285.46|288.34|285.44|8
1647359520000|2022-03-15 15:52:00|288.36|285.46|288.35|285.45|288.36|285.46|288.35|285.45|2
1647359530000|2022-03-15 15:52:10|288.34|285.44|288.35|285.45|288.36|285.46|288.34|285.44|6
1647359540000|2022-03-15 15:52:20|288.36|285.46|288.39|285.49|288.39|285.49|288.35|285.45|9
1647359550000|2022-03-15 15:52:30|288.38|285.48|288.34|285.44|288.41|285.51|288.34|285.44|17
1647359560000|2022-03-15 15:52:40|288.33|285.43|288.39|285.49|288.4|285.5|288.33|285.43|13
1647359570000|2022-03-15 15:52:50|288.38|285.48|288.32|285.42|288.4|285.5|288.32|285.42|9
1647359580000|2022-03-15 15:53:00|288.33|285.43|288.41|285.51|288.41|285.51|288.33|285.43|11
1647359590000|2022-03-15 15:53:10|288.42|285.52|288.54|285.64|288.56|285.66|288.4|285.5|18
1647359600000|2022-03-15 15:53:20|288.56|285.66|288.55|285.65|288.56|285.66|288.53|285.63|10
1647359610000|2022-03-15 15:53:30|288.56|285.66|288.54|285.64|288.58|285.68|288.53|285.63|9
1647359620000|2022-03-15 15:53:40|288.55|285.65|288.59|285.69|288.59|285.69|288.52|285.62|11
1647359630000|2022-03-15 15:53:50|288.6|285.7|288.62|285.72|288.63|285.73|288.59|285.69|18
1647359640000|2022-03-15 15:54:00|288.63|285.73|288.58|285.68|288.63|285.73|288.57|285.67|7
1647359650000|2022-03-15 15:54:10|288.59|285.69|288.44|285.54|288.61|285.71|288.44|285.54|27
1647359660000|2022-03-15 15:54:20|288.43|285.53|288.21|285.31|288.43|285.53|288.2|285.3|33
1647359670000|2022-03-15 15:54:30|288.22|285.32|288.23|285.33|288.26|285.36|288.16|285.26|32
1647359680000|2022-03-15 15:54:40|288.18|285.28|288.26|285.36|288.3|285.4|288.18|285.28|24
1647359690000|2022-03-15 15:54:50|288.18|285.28|288.19|285.29|288.29|285.39|288.18|285.28|18
1647359700000|2022-03-15 15:55:00|288.21|285.31|287.8|284.9|288.23|285.33|287.74|284.84|26
1647359710000|2022-03-15 15:55:10|287.83|284.93|287.77|284.87|287.89|284.99|287.76|284.86|35
1647359720000|2022-03-15 15:55:20|287.79|284.89|287.77|284.87|287.84|284.94|287.75|284.85|28
1647359730000|2022-03-15 15:55:30|287.78|284.88|287.76|284.86|287.78|284.88|287.71|284.81|15
1647359740000|2022-03-15 15:55:40|287.78|284.88|287.74|284.84|287.78|284.88|287.72|284.82|20
1647359750000|2022-03-15 15:55:50|287.75|284.85|287.67|284.77|287.75|284.85|287.67|284.77|22
1647359760000|2022-03-15 15:56:00|287.65|284.75|287.4|284.5|287.67|284.77|287.28|284.38|30
1647359770000|2022-03-15 15:56:10|287.34|284.44|287.4|284.5|287.44|284.54|287.29|284.39|23
1647359780000|2022-03-15 15:56:20|287.42|284.52|287.18|284.28|287.42|284.52|287.17|284.27|23
1647359790000|2022-03-15 15:56:30|287.17|284.27|287.09|284.19|287.17|284.27|286.96|284.06|25
1647359800000|2022-03-15 15:56:40|287.1|284.2|287.18|284.28|287.23|284.33|287.08|284.18|33
1647359810000|2022-03-15 15:56:50|287.15|284.25|287.35|284.45|287.35|284.45|287.15|284.25|22
1647359820000|2022-03-15 15:57:00|287.34|284.44|287.32|284.42|287.34|284.44|287.26|284.36|15
1647359830000|2022-03-15 15:57:10|287.28|284.38|287.28|284.38|287.29|284.39|287.25|284.35|15
1647359840000|2022-03-15 15:57:20|287.27|284.37|287.35|284.45|287.36|284.46|287.27|284.37|21
1647359850000|2022-03-15 15:57:30|287.34|284.44|287.31|284.41|287.35|284.45|287.26|284.36|15
1647359860000|2022-03-15 15:57:40|287.32|284.42|287.28|284.38|287.32|284.42|287.28|284.38|11
1647359870000|2022-03-15 15:57:50|287.26|284.36|287.24|284.34|287.27|284.37|287.23|284.33|19
1647359880000|2022-03-15 15:58:00|287.25|284.35|287.28|284.38|287.28|284.38|287.23|284.33|18
1647359890000|2022-03-15 15:58:10|287.29|284.39|287.34|284.44|287.37|284.47|287.29|284.39|13
1647359900000|2022-03-15 15:58:20|287.35|284.45|287.37|284.47|287.38|284.48|287.35|284.45|5
1647359910000|2022-03-15 15:58:30|287.4|284.5|287.62|284.72|287.64|284.74|287.4|284.5|24
1647359920000|2022-03-15 15:58:40|287.63|284.73|287.58|284.68|287.65|284.75|287.58|284.68|17
1647359930000|2022-03-15 15:58:50|287.56|284.66|287.54|284.64|287.61|284.71|287.5|284.6|24
1647359940000|2022-03-15 15:59:00|287.59|284.69|287.51|284.61|287.6|284.7|287.5|284.6|18
1647359950000|2022-03-15 15:59:10|287.49|284.59|287.45|284.55|287.53|284.63|287.44|284.54|24
1647359960000|2022-03-15 15:59:20|287.47|284.57|287.56|284.66|287.56|284.66|287.43|284.53|19
1647359970000|2022-03-15 15:59:30|287.55|284.65|287.53|284.63|287.55|284.65|287.51|284.61|19
1647359980000|2022-03-15 15:59:40|287.52|284.62|287.54|284.64|287.54|284.64|287.51|284.61|13
1647359990000|2022-03-15 15:59:50|287.57|284.67|287.51|284.61|287.58|284.68|287.51|284.61|15
1647360000000|2022-03-15 16:00:00|287.5|284.6|287.51|284.61|287.51|284.61|287.49|284.59|7
1647360010000|2022-03-15 16:00:10|287.5|284.6|287.57|284.67|287.57|284.67|287.49|284.59|18
1647360020000|2022-03-15 16:00:20|287.56|284.66|287.54|284.64|287.57|284.67|287.54|284.64|6
1647360030000|2022-03-15 16:00:30|287.56|284.66|287.51|284.61|287.57|284.67|287.51|284.61|14
1647360040000|2022-03-15 16:00:40|287.52|284.62|287.52|284.62|287.54|284.64|287.45|284.55|21
1647360050000|2022-03-15 16:00:50|287.53|284.63|287.4|284.5|287.53|284.63|287.35|284.45|20
1647360060000|2022-03-15 16:01:00|287.39|284.49|287.26|284.36|287.4|284.5|287.21|284.31|26
1647360070000|2022-03-15 16:01:10|287.25|284.35|287.25|284.35|287.31|284.41|287.24|284.34|18
1647360080000|2022-03-15 16:01:20|287.26|284.36|287.19|284.29|287.29|284.39|287.19|284.29|28
1647360090000|2022-03-15 16:01:30|287.22|284.32|287.14|284.24|287.25|284.35|287.12|284.22|24
1647360100000|2022-03-15 16:01:40|287.15|284.25|287.03|284.13|287.15|284.25|286.99|284.09|25
1647360110000|2022-03-15 16:01:50|286.97|284.07|286.97|284.07|287.01|284.11|286.92|284.02|26
1647360120000|2022-03-15 16:02:00|286.96|284.06|286.74|283.84|286.98|284.08|286.74|283.84|26
1647360130000|2022-03-15 16:02:10|286.75|283.85|286.72|283.82|286.77|283.87|286.69|283.79|29
1647360140000|2022-03-15 16:02:20|286.7|283.8|286.7|283.8|286.73|283.83|286.69|283.79|22
1647360150000|2022-03-15 16:02:30|286.71|283.81|286.83|283.93|286.85|283.95|286.69|283.79|18
1647360160000|2022-03-15 16:02:40|286.82|283.92|286.77|283.87|286.82|283.92|286.75|283.85|21
1647360170000|2022-03-15 16:02:50|286.76|283.86|286.82|283.92|286.83|283.93|286.76|283.86|21
1647360180000|2022-03-15 16:03:00|286.8|283.9|287.06|284.16|287.06|284.16|286.78|283.88|29
1647360190000|2022-03-15 16:03:10|287.08|284.18|287.05|284.15|287.12|284.22|287.04|284.14|30
1647360200000|2022-03-15 16:03:20|287.06|284.16|287.16|284.26|287.17|284.27|286.97|284.07|32
1647360210000|2022-03-15 16:03:30|287.18|284.28|287.16|284.26|287.18|284.28|287.1|284.2|30
1647360220000|2022-03-15 16:03:40|287.17|284.27|287.16|284.26|287.21|284.31|287.12|284.22|22
1647360230000|2022-03-15 16:03:50|287.18|284.28|287.14|284.24|287.2|284.3|287.14|284.24|19
1647360240000|2022-03-15 16:04:00|287.19|284.29|287.14|284.24|287.2|284.3|287.14|284.24|22
1647360250000|2022-03-15 16:04:10|287.16|284.26|287.19|284.29|287.19|284.29|287.13|284.23|18
1647360260000|2022-03-15 16:04:20|287.18|284.28|287.09|284.19|287.2|284.3|287.07|284.17|28
1647360270000|2022-03-15 16:04:30|287.1|284.2|287.1|284.2|287.12|284.22|287.07|284.17|18
1647360280000|2022-03-15 16:04:40|287.09|284.19|287.09|284.19|287.11|284.21|287.08|284.18|13
1647360290000|2022-03-15 16:04:50|287.08|284.18|287.04|284.14|287.09|284.19|287.02|284.12|13
1647360300000|2022-03-15 16:05:00|287.03|284.13|286.97|284.07|287.03|284.13|286.88|283.98|20
1647360310000|2022-03-15 16:05:10|286.96|284.06|286.99|284.09|287.01|284.11|286.96|284.06|11
1647360320000|2022-03-15 16:05:20|286.98|284.08|287.02|284.12|287.02|284.12|286.97|284.07|15
1647360330000|2022-03-15 16:05:30|287.01|284.11|287.07|284.17|287.07|284.17|287.01|284.11|7
1647360340000|2022-03-15 16:05:40|287.08|284.18|287.12|284.22|287.12|284.22|287.07|284.17|14
1647360350000|2022-03-15 16:05:50|287.11|284.21|287.13|284.23|287.16|284.26|287.08|284.18|21
1647360360000|2022-03-15 16:06:00|287.11|284.21|287.14|284.24|287.17|284.27|287.11|284.21|13
1647360370000|2022-03-15 16:06:10|287.11|284.21|287.25|284.35|287.25|284.35|287.11|284.21|17
1647360380000|2022-03-15 16:06:20|287.26|284.36|287.24|284.34|287.29|284.39|287.23|284.33|19
1647360390000|2022-03-15 16:06:30|287.25|284.35|287.44|284.54|287.44|284.54|287.23|284.33|19
1647360400000|2022-03-15 16:06:40|287.41|284.51|287.75|284.85|287.75|284.85|287.41|284.51|23
1647360410000|2022-03-15 16:06:50|287.82|284.92|288.11|285.21|288.14|285.24|287.82|284.92|30
1647360420000|2022-03-15 16:07:00|288.05|285.15|288.06|285.16|288.19|285.29|288.04|285.14|35
1647360430000|2022-03-15 16:07:10|288.07|285.17|288.01|285.11|288.14|285.24|288|285.1|21
1647360440000|2022-03-15 16:07:20|288|285.1|288.04|285.14|288.04|285.14|288|285.1|10
1647360450000|2022-03-15 16:07:30|288.03|285.13|287.86|284.96|288.04|285.14|287.75|284.85|29
1647360460000|2022-03-15 16:07:40|287.87|284.97|287.82|284.92|287.87|284.97|287.8|284.9|20
1647360470000|2022-03-15 16:07:50|287.83|284.93|287.84|284.94|287.91|285.01|287.83|284.93|20
1647360480000|2022-03-15 16:08:00|287.83|284.93|287.81|284.91|287.83|284.93|287.77|284.87|21
1647360490000|2022-03-15 16:08:10|287.82|284.92|287.76|284.86|287.82|284.92|287.76|284.86|13
1647360500000|2022-03-15 16:08:20|287.75|284.85|287.81|284.91|287.84|284.94|287.75|284.85|21
1647360510000|2022-03-15 16:08:30|287.82|284.92|287.83|284.93|287.85|284.95|287.8|284.9|15
1647360520000|2022-03-15 16:08:40|287.82|284.92|287.94|285.04|287.97|285.07|287.82|284.92|25
1647360530000|2022-03-15 16:08:50|287.95|285.05|287.92|285.02|287.99|285.09|287.92|285.02|20
1647360540000|2022-03-15 16:09:00|287.93|285.03|287.94|285.04|287.97|285.07|287.93|285.03|12
1647360550000|2022-03-15 16:09:10|287.95|285.05|288.08|285.18|288.08|285.18|287.91|285.01|21
1647360560000|2022-03-15 16:09:20|288.1|285.2|288.31|285.41|288.34|285.44|288.1|285.2|27
1647360570000|2022-03-15 16:09:30|288.3|285.4|288.17|285.27|288.3|285.4|288.12|285.22|31
1647360580000|2022-03-15 16:09:40|288.15|285.25|288.06|285.16|288.17|285.27|288|285.1|30
1647360590000|2022-03-15 16:09:50|288.03|285.13|288.03|285.13|288.05|285.15|288|285.1|15
1647360600000|2022-03-15 16:10:00|288.04|285.14|288.06|285.16|288.09|285.19|288.01|285.11|28
1647360610000|2022-03-15 16:10:10|288.07|285.17|288.04|285.14|288.08|285.18|288.03|285.13|18
1647360620000|2022-03-15 16:10:20|288.03|285.13|288.02|285.12|288.12|285.22|288|285.1|27
1647360630000|2022-03-15 16:10:30|288.01|285.11|287.91|285.01|288.02|285.12|287.89|284.99|21
1647360640000|2022-03-15 16:10:40|287.92|285.02|288|285.1|288.02|285.12|287.92|285.02|22
1647360650000|2022-03-15 16:10:50|288.01|285.11|288.23|285.33|288.25|285.35|287.96|285.06|28
1647360660000|2022-03-15 16:11:00|288.24|285.34|288.18|285.28|288.24|285.34|288.15|285.25|22
1647360670000|2022-03-15 16:11:10|288.17|285.27|288.29|285.39|288.29|285.39|288.16|285.26|17
1647360680000|2022-03-15 16:11:20|288.28|285.38|288.2|285.3|288.29|285.39|288.17|285.27|15
1647360690000|2022-03-15 16:11:30|288.19|285.29|288.08|285.18|288.2|285.3|288.06|285.16|20
1647360700000|2022-03-15 16:11:40|288.1|285.2|288.14|285.24|288.15|285.25|288.07|285.17|21
1647360710000|2022-03-15 16:11:50|288.13|285.23|288.12|285.22|288.15|285.25|288.1|285.2|14
1647360720000|2022-03-15 16:12:00|288.13|285.23|288.03|285.13|288.13|285.23|287.97|285.07|20
1647360730000|2022-03-15 16:12:10|288.02|285.12|288.01|285.11|288.04|285.14|287.98|285.08|14
1647360740000|2022-03-15 16:12:20|287.98|285.08|288.02|285.12|288.02|285.12|287.94|285.04|12
1647360750000|2022-03-15 16:12:30|288.01|285.11|288.01|285.11|288.04|285.14|287.96|285.06|17
1647360760000|2022-03-15 16:12:40|288|285.1|288.04|285.14|288.05|285.15|287.97|285.07|16
1647360770000|2022-03-15 16:12:50|288.03|285.13|288.04|285.14|288.05|285.15|288.01|285.11|24
1647360780000|2022-03-15 16:13:00|288.03|285.13|287.95|285.05|288.08|285.18|287.95|285.05|23
1647360790000|2022-03-15 16:13:10|287.96|285.06|288|285.1|288.01|285.11|287.96|285.06|21
1647360800000|2022-03-15 16:13:20|287.99|285.09|288.06|285.16|288.06|285.16|287.99|285.09|23
1647360810000|2022-03-15 16:13:30|288.07|285.17|288.13|285.23|288.13|285.23|288.02|285.12|23
1647360820000|2022-03-15 16:13:40|288.1|285.2|288.17|285.27|288.18|285.28|288.08|285.18|23
1647360830000|2022-03-15 16:13:50|288.16|285.26|288.21|285.31|288.21|285.31|288.15|285.25|19
1647360840000|2022-03-15 16:14:00|288.25|285.35|288.14|285.24|288.25|285.35|288.08|285.18|25
1647360850000|2022-03-15 16:14:10|288.15|285.25|288.19|285.29|288.23|285.33|288.13|285.23|21
1647360860000|2022-03-15 16:14:20|288.21|285.31|288.21|285.31|288.24|285.34|288.19|285.29|21
1647360870000|2022-03-15 16:14:30|288.22|285.32|288.21|285.31|288.25|285.35|288.13|285.23|26
1647360880000|2022-03-15 16:14:40|288.19|285.29|288.18|285.28|288.19|285.29|288.1|285.2|17
1647360890000|2022-03-15 16:14:50|288.14|285.24|288.19|285.29|288.19|285.29|288.12|285.22|18
1647360900000|2022-03-15 16:15:00|288.17|285.27|288.11|285.21|288.18|285.28|288.08|285.18|20
1647360910000|2022-03-15 16:15:10|288.1|285.2|288.13|285.23|288.16|285.26|288.1|285.2|18
1647360920000|2022-03-15 16:15:20|288.14|285.24|289.07|286.17|289.07|286.17|288.14|285.24|26
1647360930000|2022-03-15 16:15:30|289.06|286.16|289.14|286.24|289.15|286.25|288.89|285.99|28
1647360940000|2022-03-15 16:15:40|289.12|286.22|289.38|286.48|289.49|286.59|289.12|286.22|18
1647360950000|2022-03-15 16:15:50|289.37|286.47|289.28|286.38|289.37|286.47|289.23|286.33|22
1647360960000|2022-03-15 16:16:00|289.25|286.35|289.39|286.49|289.4|286.5|289.2|286.3|28
1647360970000|2022-03-15 16:16:10|289.4|286.5|289.4|286.5|289.45|286.55|289.36|286.46|28
1647360980000|2022-03-15 16:16:20|289.42|286.52|289.43|286.53|289.45|286.55|289.38|286.48|25
1647360990000|2022-03-15 16:16:30|289.42|286.52|289.4|286.5|289.48|286.58|289.37|286.47|26
1647361000000|2022-03-15 16:16:40|289.46|286.56|289.43|286.53|289.46|286.56|289.39|286.49|17
1647361010000|2022-03-15 16:16:50|289.44|286.54|289.41|286.51|289.44|286.54|289.32|286.42|27
1647361020000|2022-03-15 16:17:00|289.4|286.5|289.37|286.47|289.41|286.51|289.37|286.47|8
1647361030000|2022-03-15 16:17:10|289.38|286.48|289.3|286.4|289.4|286.5|289.29|286.39|28
1647361040000|2022-03-15 16:17:20|289.29|286.39|289.31|286.41|289.33|286.43|289.26|286.36|17
1647361050000|2022-03-15 16:17:30|289.33|286.43|289.45|286.55|289.5|286.6|289.31|286.41|23
1647361060000|2022-03-15 16:17:40|289.43|286.53|289.49|286.59|289.5|286.6|289.41|286.51|25
1647361070000|2022-03-15 16:17:50|289.48|286.58|289.41|286.51|289.52|286.62|289.41|286.51|27
1647361080000|2022-03-15 16:18:00|289.42|286.52|289.41|286.51|289.45|286.55|289.4|286.5|16
1647361090000|2022-03-15 16:18:10|289.43|286.53|289.41|286.51|289.44|286.54|289.4|286.5|10
1647361100000|2022-03-15 16:18:20|289.42|286.52|289.32|286.42|289.42|286.52|289.32|286.42|21
1647361110000|2022-03-15 16:18:30|289.3|286.4|289.14|286.24|289.37|286.47|289.14|286.24|27
1647361120000|2022-03-15 16:18:40|289.12|286.22|289.09|286.19|289.2|286.3|289.08|286.18|25
1647361130000|2022-03-15 16:18:50|289.08|286.18|289.03|286.13|289.09|286.19|288.98|286.08|25
1647361140000|2022-03-15 16:19:00|289|286.1|289.12|286.22|289.17|286.27|289|286.1|23
1647361150000|2022-03-15 16:19:10|289.07|286.17|289.06|286.16|289.09|286.19|289.05|286.15|24
1647361160000|2022-03-15 16:19:20|289.05|286.15|289.08|286.18|289.08|286.18|289.04|286.14|16
1647361170000|2022-03-15 16:19:30|289.07|286.17|289.01|286.11|289.08|286.18|288.97|286.07|18
1647361180000|2022-03-15 16:19:40|288.97|286.07|289.09|286.19|289.09|286.19|288.97|286.07|17
1647361190000|2022-03-15 16:19:50|289.11|286.21|289.05|286.15|289.13|286.23|289.03|286.13|20
1647361200000|2022-03-15 16:20:00|289.06|286.16|289.02|286.12|289.06|286.16|289.01|286.11|9
1647361210000|2022-03-15 16:20:10|289.01|286.11|289.04|286.14|289.04|286.14|289.01|286.11|4
1647361220000|2022-03-15 16:20:20|289.05|286.15|289.04|286.14|289.05|286.15|289.03|286.13|12
1647361230000|2022-03-15 16:20:30|289.05|286.15|289.05|286.15|289.05|286.15|289.03|286.13|6
1647361240000|2022-03-15 16:20:40|289.06|286.16|289.07|286.17|289.07|286.17|289.06|286.16|8
1647361250000|2022-03-15 16:20:50|289.06|286.16|289.09|286.19|289.12|286.22|289.06|286.16|9
1647361260000|2022-03-15 16:21:00|289.1|286.2|289.17|286.27|289.17|286.27|289.04|286.14|20
1647361270000|2022-03-15 16:21:10|289.14|286.24|289.14|286.24|289.21|286.31|289.09|286.19|24
1647361280000|2022-03-15 16:21:20|289.15|286.25|289.24|286.34|289.31|286.41|289.15|286.25|25
1647361290000|2022-03-15 16:21:30|289.22|286.32|289.21|286.31|289.27|286.37|289.17|286.27|28
1647361300000|2022-03-15 16:21:40|289.23|286.33|289.12|286.22|289.23|286.33|289.12|286.22|21
1647361310000|2022-03-15 16:21:50|289.11|286.21|289.01|286.11|289.12|286.22|289|286.1|17
1647361320000|2022-03-15 16:22:00|289|286.1|289.09|286.19|289.18|286.28|289|286.1|29
1647361330000|2022-03-15 16:22:10|289.1|286.2|289.07|286.17|289.1|286.2|289.04|286.14|21
1647361340000|2022-03-15 16:22:20|289.08|286.18|289.1|286.2|289.12|286.22|289.05|286.15|30
1647361350000|2022-03-15 16:22:30|289.08|286.18|289.08|286.18|289.11|286.21|289.03|286.13|21
1647361360000|2022-03-15 16:22:40|289.07|286.17|289.11|286.21|289.12|286.22|289.07|286.17|31
1647361370000|2022-03-15 16:22:50|289.09|286.19|289.16|286.26|289.19|286.29|289.07|286.17|23
1647361380000|2022-03-15 16:23:00|289.18|286.28|289.16|286.26|289.18|286.28|289.05|286.15|23
1647361390000|2022-03-15 16:23:10|289.15|286.25|289.11|286.21|289.16|286.26|289.1|286.2|21
1647361400000|2022-03-15 16:23:20|289.12|286.22|289.14|286.24|289.14|286.24|289.11|286.21|17
1647361410000|2022-03-15 16:23:30|289.12|286.22|289.15|286.25|289.16|286.26|289.12|286.22|17
1647361420000|2022-03-15 16:23:40|289.14|286.24|289.13|286.23|289.18|286.28|289.11|286.21|22
1647361430000|2022-03-15 16:23:50|289.12|286.22|289.25|286.35|289.29|286.39|289.11|286.21|28
1647361440000|2022-03-15 16:24:00|289.28|286.38|289.38|286.48|289.38|286.48|289.18|286.28|27
1647361450000|2022-03-15 16:24:10|289.36|286.46|289.54|286.64|289.54|286.64|289.36|286.46|20
1647361460000|2022-03-15 16:24:20|289.56|286.66|289.48|286.58|289.56|286.66|289.44|286.54|17
1647361470000|2022-03-15 16:24:30|289.49|286.59|289.4|286.5|289.51|286.61|289.38|286.48|36
1647361480000|2022-03-15 16:24:40|289.41|286.51|289.44|286.54|289.44|286.54|289.38|286.48|25
1647361490000|2022-03-15 16:24:50|289.47|286.57|289.51|286.61|289.52|286.62|289.45|286.55|25
1647361500000|2022-03-15 16:25:00|289.48|286.58|289.41|286.51|289.51|286.61|289.37|286.47|23
1647361510000|2022-03-15 16:25:10|289.42|286.52|289.44|286.54|289.54|286.64|289.36|286.46|28
1647361520000|2022-03-15 16:25:20|289.45|286.55|289.39|286.49|289.47|286.57|289.39|286.49|25
1647361530000|2022-03-15 16:25:30|289.41|286.51|289.47|286.57|289.49|286.59|289.4|286.5|27
1647361540000|2022-03-15 16:25:40|289.48|286.58|289.59|286.69|289.62|286.72|289.45|286.55|18
1647361550000|2022-03-15 16:25:50|289.58|286.68|289.58|286.68|289.67|286.77|289.54|286.64|29
1647361560000|2022-03-15 16:26:00|289.59|286.69|289.5|286.6|289.61|286.71|289.48|286.58|27
1647361570000|2022-03-15 16:26:10|289.52|286.62|289.56|286.66|289.57|286.67|289.51|286.61|14
1647361580000|2022-03-15 16:26:20|289.57|286.67|289.53|286.63|289.6|286.7|289.53|286.63|25
1647361590000|2022-03-15 16:26:30|289.52|286.62|289.56|286.66|289.57|286.67|289.52|286.62|18
1647361600000|2022-03-15 16:26:40|289.55|286.65|289.56|286.66|289.58|286.68|289.52|286.62|20
1647361610000|2022-03-15 16:26:50|289.57|286.67|289.53|286.63|289.57|286.67|289.47|286.57|25
1647361620000|2022-03-15 16:27:00|289.51|286.61|289.51|286.61|289.53|286.63|289.47|286.57|16
1647361630000|2022-03-15 16:27:10|289.49|286.59|289.44|286.54|289.5|286.6|289.43|286.53|23
1647361640000|2022-03-15 16:27:20|289.43|286.53|289.4|286.5|289.46|286.56|289.35|286.45|23
1647361650000|2022-03-15 16:27:30|289.38|286.48|289.35|286.45|289.38|286.48|289.31|286.41|15
1647361660000|2022-03-15 16:27:40|289.36|286.46|289.37|286.47|289.39|286.49|289.35|286.45|16
1647361670000|2022-03-15 16:27:50|289.38|286.48|289.39|286.49|289.44|286.54|289.34|286.44|21
1647361680000|2022-03-15 16:28:00|289.4|286.5|289.52|286.62|289.52|286.62|289.4|286.5|16
1647361690000|2022-03-15 16:28:10|289.56|286.66|289.6|286.7|289.69|286.79|289.56|286.66|25
1647361700000|2022-03-15 16:28:20|289.61|286.71|289.61|286.71|289.65|286.75|289.59|286.69|11
1647361710000|2022-03-15 16:28:30|289.62|286.72|289.69|286.79|289.7|286.8|289.55|286.65|17
1647361720000|2022-03-15 16:28:40|289.68|286.78|289.66|286.76|289.69|286.79|289.58|286.68|23
1647361730000|2022-03-15 16:28:50|289.68|286.78|289.64|286.74|289.68|286.78|289.59|286.69|20
1647361740000|2022-03-15 16:29:00|289.62|286.72|289.52|286.62|289.67|286.77|289.49|286.59|24
1647361750000|2022-03-15 16:29:10|289.55|286.65|289.58|286.68|289.63|286.73|289.52|286.62|25
1647361760000|2022-03-15 16:29:20|289.59|286.69|289.68|286.78|289.73|286.83|289.55|286.65|20
1647361770000|2022-03-15 16:29:30|289.69|286.79|289.72|286.82|289.75|286.85|289.66|286.76|15
1647361780000|2022-03-15 16:29:40|289.75|286.85|289.68|286.78|289.76|286.86|289.65|286.75|26
1647361790000|2022-03-15 16:29:50|289.67|286.77|289.63|286.73|289.72|286.82|289.6|286.7|15
1647361800000|2022-03-15 16:30:00|289.64|286.74|289.74|286.84|289.79|286.89|289.64|286.74|20
1647361810000|2022-03-15 16:30:10|289.79|286.89|289.76|286.86|289.82|286.92|289.75|286.85|18
1647361820000|2022-03-15 16:30:20|289.79|286.89|289.74|286.84|289.82|286.92|289.71|286.81|20
1647361830000|2022-03-15 16:30:30|289.77|286.87|289.77|286.87|289.79|286.89|289.73|286.83|18
1647361840000|2022-03-15 16:30:40|289.75|286.85|289.72|286.82|289.77|286.87|289.69|286.79|18
1647361850000|2022-03-15 16:30:50|289.74|286.84|289.7|286.8|289.76|286.86|289.68|286.78|19
1647361860000|2022-03-15 16:31:00|289.71|286.81|289.78|286.88|289.79|286.89|289.68|286.78|19
1647361870000|2022-03-15 16:31:10|289.77|286.87|289.8|286.9|289.81|286.91|289.75|286.85|17
1647361880000|2022-03-15 16:31:20|289.75|286.85|289.74|286.84|289.78|286.88|289.73|286.83|16
1647361890000|2022-03-15 16:31:30|289.73|286.83|289.66|286.76|289.73|286.83|289.66|286.76|22
1647361900000|2022-03-15 16:31:40|289.65|286.75|289.55|286.65|289.66|286.76|289.45|286.55|16
1647361910000|2022-03-15 16:31:50|289.54|286.64|289.53|286.63|289.55|286.65|289.49|286.59|15
1647361920000|2022-03-15 16:32:00|289.52|286.62|289.47|286.57|289.58|286.68|289.42|286.52|26
1647361930000|2022-03-15 16:32:10|289.46|286.56|289.42|286.52|289.47|286.57|289.35|286.45|28
1647361940000|2022-03-15 16:32:20|289.45|286.55|289.44|286.54|289.46|286.56|289.4|286.5|18
1647361950000|2022-03-15 16:32:30|289.43|286.53|289.42|286.52|289.47|286.57|289.42|286.52|20
1647361960000|2022-03-15 16:32:40|289.43|286.53|289.44|286.54|289.44|286.54|289.4|286.5|11
1647361970000|2022-03-15 16:32:50|289.42|286.52|289.42|286.52|289.45|286.55|289.4|286.5|15
1647361980000|2022-03-15 16:33:00|289.41|286.51|289.46|286.56|289.48|286.58|289.41|286.51|26
1647361990000|2022-03-15 16:33:10|289.45|286.55|289.45|286.55|289.47|286.57|289.4|286.5|25
1647362000000|2022-03-15 16:33:20|289.48|286.58|289.5|286.6|289.5|286.6|289.45|286.55|14
1647362010000|2022-03-15 16:33:30|289.48|286.58|289.45|286.55|289.51|286.61|289.42|286.52|26
1647362020000|2022-03-15 16:33:40|289.42|286.52|289.47|286.57|289.47|286.57|289.42|286.52|6
1647362030000|2022-03-15 16:33:50|289.45|286.55|289.38|286.48|289.45|286.55|289.38|286.48|21
1647362040000|2022-03-15 16:34:00|289.39|286.49|289.47|286.57|289.52|286.62|289.38|286.48|15
1647362050000|2022-03-15 16:34:10|289.48|286.58|289.49|286.59|289.53|286.63|289.48|286.58|16
1647362060000|2022-03-15 16:34:20|289.5|286.6|289.55|286.65|289.57|286.67|289.5|286.6|15
1647362070000|2022-03-15 16:34:30|289.56|286.66|289.63|286.73|289.63|286.73|289.56|286.66|15
1647362080000|2022-03-15 16:34:40|289.62|286.72|289.63|286.73|289.63|286.73|289.58|286.68|16
1647362090000|2022-03-15 16:34:50|289.64|286.74|289.61|286.71|289.66|286.76|289.6|286.7|21
1647362100000|2022-03-15 16:35:00|289.63|286.73|289.74|286.84|289.74|286.84|289.6|286.7|32
1647362110000|2022-03-15 16:35:10|289.76|286.86|289.94|287.04|289.98|287.08|289.76|286.86|25
1647362120000|2022-03-15 16:35:20|289.99|287.09|290.16|287.26|290.19|287.29|289.96|287.06|23
1647362130000|2022-03-15 16:35:30|290.17|287.27|290.19|287.29|290.23|287.33|290.16|287.26|27
1647362140000|2022-03-15 16:35:40|290.22|287.32|290.39|287.49|290.46|287.56|290.18|287.28|27
1647362150000|2022-03-15 16:35:50|290.4|287.5|290.41|287.51|290.44|287.54|290.39|287.49|31
1647362160000|2022-03-15 16:36:00|290.42|287.52|290.29|287.39|290.5|287.6|290.29|287.39|24
1647362170000|2022-03-15 16:36:10|290.3|287.4|290.15|287.25|290.33|287.43|290.14|287.24|32
1647362180000|2022-03-15 16:36:20|290.11|287.21|289.8|286.9|290.11|287.21|289.73|286.83|23
1647362190000|2022-03-15 16:36:30|289.79|286.89|289.94|287.04|289.97|287.07|289.75|286.85|20
1647362200000|2022-03-15 16:36:40|289.92|287.02|289.94|287.04|289.96|287.06|289.92|287.02|18
1647362210000|2022-03-15 16:36:50|289.95|287.05|289.94|287.04|289.98|287.08|289.92|287.02|20
1647362220000|2022-03-15 16:37:00|289.85|286.95|289.98|287.08|289.98|287.08|289.85|286.95|20
1647362230000|2022-03-15 16:37:10|289.96|287.06|289.78|286.88|289.97|287.07|289.78|286.88|26
1647362240000|2022-03-15 16:37:20|289.77|286.87|289.63|286.73|289.82|286.92|289.63|286.73|21
1647362250000|2022-03-15 16:37:30|289.62|286.72|289.59|286.69|289.73|286.83|289.57|286.67|31
1647362260000|2022-03-15 16:37:40|289.6|286.7|289.59|286.69|289.63|286.73|289.55|286.65|28
1647362270000|2022-03-15 16:37:50|289.57|286.67|289.57|286.67|289.62|286.72|289.57|286.67|21
1647362280000|2022-03-15 16:38:00|289.58|286.68|289.58|286.68|289.6|286.7|289.52|286.62|20
1647362290000|2022-03-15 16:38:10|289.55|286.65|289.55|286.65|289.6|286.7|289.54|286.64|22
1647362300000|2022-03-15 16:38:20|289.54|286.64|289.53|286.63|289.55|286.65|289.45|286.55|26
1647362310000|2022-03-15 16:38:30|289.52|286.62|289.48|286.58|289.55|286.65|289.45|286.55|28
1647362320000|2022-03-15 16:38:40|289.49|286.59|289.47|286.57|289.51|286.61|289.46|286.56|17
1647362330000|2022-03-15 16:38:50|289.48|286.58|289.51|286.61|289.51|286.61|289.42|286.52|19
1647362340000|2022-03-15 16:39:00|289.49|286.59|289.65|286.75|289.66|286.76|289.48|286.58|19
1647362350000|2022-03-15 16:39:10|289.67|286.77|289.71|286.81|289.71|286.81|289.6|286.7|22
1647362360000|2022-03-15 16:39:20|289.68|286.78|289.98|287.08|289.98|287.08|289.68|286.78|25
1647362370000|2022-03-15 16:39:30|289.96|287.06|289.98|287.08|290.04|287.14|289.96|287.06|18
1647362380000|2022-03-15 16:39:40|289.95|287.05|289.86|286.96|289.95|287.05|289.85|286.95|22
1647362390000|2022-03-15 16:39:50|289.87|286.97|289.9|287|289.91|287.01|289.86|286.96|14
1647362400000|2022-03-15 16:40:00|289.95|287.05|289.89|286.99|289.97|287.07|289.89|286.99|24
1647362410000|2022-03-15 16:40:10|289.91|287.01|289.9|287|289.95|287.05|289.9|287|19
1647362420000|2022-03-15 16:40:20|289.86|286.96|289.88|286.98|289.92|287.02|289.86|286.96|19
1647362430000|2022-03-15 16:40:30|289.89|286.99|289.87|286.97|289.9|287|289.85|286.95|12
1647362440000|2022-03-15 16:40:40|289.88|286.98|289.86|286.96|289.88|286.98|289.84|286.94|9
1647362450000|2022-03-15 16:40:50|289.85|286.95|289.86|286.96|289.88|286.98|289.84|286.94|11
1647362460000|2022-03-15 16:41:00|289.87|286.97|289.84|286.94|289.89|286.99|289.84|286.94|18
1647362470000|2022-03-15 16:41:10|289.83|286.93|289.85|286.95|289.86|286.96|289.83|286.93|9
1647362480000|2022-03-15 16:41:20|289.86|286.96|289.82|286.92|289.9|287|289.81|286.91|21
1647362490000|2022-03-15 16:41:30|289.83|286.93|289.78|286.88|289.83|286.93|289.75|286.85|15
1647362500000|2022-03-15 16:41:40|289.76|286.86|289.75|286.85|289.78|286.88|289.75|286.85|18
1647362510000|2022-03-15 16:41:50|289.76|286.86|289.8|286.9|289.89|286.99|289.75|286.85|20
1647362520000|2022-03-15 16:42:00|289.83|286.93|289.78|286.88|289.86|286.96|289.77|286.87|19
1647362530000|2022-03-15 16:42:10|289.8|286.9|289.78|286.88|289.8|286.9|289.77|286.87|7
1647362540000|2022-03-15 16:42:20|289.79|286.89|289.84|286.94|289.9|287|289.78|286.88|16
1647362550000|2022-03-15 16:42:30|289.87|286.97|289.85|286.95|289.87|286.97|289.83|286.93|11
1647362560000|2022-03-15 16:42:40|289.83|286.93|289.85|286.95|289.85|286.95|289.83|286.93|5
1647362570000|2022-03-15 16:42:50|289.86|286.96|289.87|286.97|289.87|286.97|289.83|286.93|4
1647362580000|2022-03-15 16:43:00|289.83|286.93|289.83|286.93|289.88|286.98|289.83|286.93|17
1647362590000|2022-03-15 16:43:10|289.84|286.94|289.87|286.97|289.88|286.98|289.79|286.89|16
1647362600000|2022-03-15 16:43:20|289.88|286.98|289.87|286.97|289.88|286.98|289.83|286.93|5
1647362610000|2022-03-15 16:43:30|289.84|286.94|289.85|286.95|289.87|286.97|289.8|286.9|12
1647362620000|2022-03-15 16:43:40|289.83|286.93|289.84|286.94|289.85|286.95|289.82|286.92|12
1647362630000|2022-03-15 16:43:50|289.83|286.93|289.81|286.91|289.87|286.97|289.8|286.9|24
1647362640000|2022-03-15 16:44:00|289.83|286.93|289.87|286.97|289.89|286.99|289.8|286.9|25
1647362650000|2022-03-15 16:44:10|289.88|286.98|289.89|286.99|289.9|287|289.8|286.9|19
1647362660000|2022-03-15 16:44:20|289.9|287|290.04|287.14|290.04|287.14|289.85|286.95|25
1647362670000|2022-03-15 16:44:30|290.01|287.11|289.97|287.07|290.03|287.13|289.96|287.06|13
1647362680000|2022-03-15 16:44:40|289.98|287.08|289.95|287.05|290|287.1|289.91|287.01|19
1647362690000|2022-03-15 16:44:50|289.92|287.02|289.82|286.92|289.93|287.03|289.82|286.92|18
1647362700000|2022-03-15 16:45:00|289.83|286.93|289.98|287.08|289.98|287.08|289.81|286.91|22
1647362710000|2022-03-15 16:45:10|289.99|287.09|290.08|287.18|290.11|287.21|289.98|287.08|22
1647362720000|2022-03-15 16:45:20|290.09|287.19|290.92|288.02|290.92|288.02|290.08|287.18|31
1647362730000|2022-03-15 16:45:30|290.9|288|290.96|288.06|291.07|288.17|290.9|288|33
1647362740000|2022-03-15 16:45:40|290.94|288.04|290.96|288.06|291|288.1|290.89|287.99|24
1647362750000|2022-03-15 16:45:50|290.94|288.04|290.83|287.93|291.04|288.14|290.81|287.91|29
1647362760000|2022-03-15 16:46:00|290.82|287.92|290.81|287.91|290.86|287.96|290.75|287.85|30
1647362770000|2022-03-15 16:46:10|290.82|287.92|290.77|287.87|290.85|287.95|290.74|287.84|18
1647362780000|2022-03-15 16:46:20|290.76|287.86|290.7|287.8|290.8|287.9|290.64|287.74|28
1647362790000|2022-03-15 16:46:30|290.69|287.79|290.78|287.88|290.8|287.9|290.65|287.75|27
1647362800000|2022-03-15 16:46:40|290.82|287.92|290.74|287.84|290.82|287.92|290.71|287.81|26
1647362810000|2022-03-15 16:46:50|290.72|287.82|290.72|287.82|290.73|287.83|290.68|287.78|20
1647362820000|2022-03-15 16:47:00|290.73|287.83|290.7|287.8|290.75|287.85|290.7|287.8|14
1647362830000|2022-03-15 16:47:10|290.72|287.82|290.71|287.81|290.72|287.82|290.68|287.78|10
1647362840000|2022-03-15 16:47:20|290.7|287.8|290.71|287.81|290.74|287.84|290.69|287.79|18
1647362850000|2022-03-15 16:47:30|290.7|287.8|290.65|287.75|290.7|287.8|290.59|287.69|28
1647362860000|2022-03-15 16:47:40|290.59|287.69|290.58|287.68|290.63|287.73|290.56|287.66|20
1647362870000|2022-03-15 16:47:50|290.57|287.67|290.47|287.57|290.63|287.73|290.44|287.54|28
1647362880000|2022-03-15 16:48:00|290.53|287.63|290.55|287.65|290.57|287.67|290.47|287.57|21
1647362890000|2022-03-15 16:48:10|290.57|287.67|290.67|287.77|290.79|287.89|290.52|287.62|31
1647362900000|2022-03-15 16:48:20|290.64|287.74|290.56|287.66|290.72|287.82|290.54|287.64|24
1647362910000|2022-03-15 16:48:30|290.58|287.68|290.64|287.74|290.64|287.74|290.53|287.63|23
1647362920000|2022-03-15 16:48:40|290.69|287.79|290.56|287.66|290.69|287.79|290.51|287.61|18
1647362930000|2022-03-15 16:48:50|290.55|287.65|290.66|287.76|290.66|287.76|290.5|287.6|27
1647362940000|2022-03-15 16:49:00|290.68|287.78|290.62|287.72|290.7|287.8|290.58|287.68|23
1647362950000|2022-03-15 16:49:10|290.6|287.7|290.43|287.53|290.64|287.74|290.37|287.47|30
1647362960000|2022-03-15 16:49:20|290.39|287.49|290.4|287.5|290.42|287.52|290.29|287.39|24
1647362970000|2022-03-15 16:49:30|290.37|287.47|290.44|287.54|290.47|287.57|290.3|287.4|32
1647362980000|2022-03-15 16:49:40|290.42|287.52|290.38|287.48|290.46|287.56|290.35|287.45|20
1647362990000|2022-03-15 16:49:50|290.39|287.49|290.55|287.65|290.58|287.68|290.39|287.49|27
1647363000000|2022-03-15 16:50:00|290.56|287.66|290.73|287.83|290.77|287.87|290.56|287.66|23
1647363010000|2022-03-15 16:50:10|290.72|287.82|290.67|287.77|290.79|287.89|290.66|287.76|29
1647363020000|2022-03-15 16:50:20|290.64|287.74|290.75|287.85|290.82|287.92|290.64|287.74|17
1647363030000|2022-03-15 16:50:30|290.73|287.83|290.82|287.92|290.84|287.94|290.73|287.83|18
1647363040000|2022-03-15 16:50:40|290.86|287.96|290.99|288.09|290.99|288.09|290.82|287.92|25
1647363050000|2022-03-15 16:50:50|290.98|288.08|290.95|288.05|291|288.1|290.95|288.05|10
1647363060000|2022-03-15 16:51:00|290.92|288.02|290.75|287.85|290.99|288.09|290.75|287.85|18
1647363070000|2022-03-15 16:51:10|290.78|287.88|290.78|287.88|290.79|287.89|290.74|287.84|20
1647363080000|2022-03-15 16:51:20|290.75|287.85|290.64|287.74|290.75|287.85|290.64|287.74|21
1647363090000|2022-03-15 16:51:30|290.63|287.73|290.73|287.83|290.73|287.83|290.61|287.71|23
1647363100000|2022-03-15 16:51:40|290.71|287.81|290.68|287.78|290.71|287.81|290.64|287.74|17
1647363110000|2022-03-15 16:51:50|290.66|287.76|290.64|287.74|290.72|287.82|290.64|287.74|20
1647363120000|2022-03-15 16:52:00|290.65|287.75|290.69|287.79|290.69|287.79|290.65|287.75|14
1647363130000|2022-03-15 16:52:10|290.68|287.78|290.78|287.88|290.8|287.9|290.64|287.74|22
1647363140000|2022-03-15 16:52:20|290.81|287.91|290.76|287.86|290.82|287.92|290.75|287.85|19
1647363150000|2022-03-15 16:52:30|290.77|287.87|290.77|287.87|290.8|287.9|290.73|287.83|18
1647363160000|2022-03-15 16:52:40|290.74|287.84|290.7|287.8|290.75|287.85|290.68|287.78|12
1647363170000|2022-03-15 16:52:50|290.73|287.83|290.79|287.89|290.79|287.89|290.73|287.83|11
1647363180000|2022-03-15 16:53:00|290.77|287.87|290.71|287.81|290.79|287.89|290.71|287.81|15
1647363190000|2022-03-15 16:53:10|290.74|287.84|290.78|287.88|290.8|287.9|290.74|287.84|20
1647363200000|2022-03-15 16:53:20|290.79|287.89|290.8|287.9|290.83|287.93|290.77|287.87|10
1647363210000|2022-03-15 16:53:30|290.81|287.91|290.83|287.93|290.84|287.94|290.81|287.91|12
1647363220000|2022-03-15 16:53:40|290.84|287.94|290.84|287.94|290.85|287.95|290.81|287.91|15
1647363230000|2022-03-15 16:53:50|290.85|287.95|290.87|287.97|290.87|287.97|290.83|287.93|11
1647363240000|2022-03-15 16:54:00|290.9|288|290.87|287.97|290.93|288.03|290.84|287.94|19
1647363250000|2022-03-15 16:54:10|290.85|287.95|290.87|287.97|290.9|288|290.84|287.94|23
1647363260000|2022-03-15 16:54:20|290.86|287.96|290.91|288.01|290.96|288.06|290.86|287.96|19
1647363270000|2022-03-15 16:54:30|290.92|288.02|290.85|287.95|290.93|288.03|290.82|287.92|17
1647363280000|2022-03-15 16:54:40|290.84|287.94|290.83|287.93|290.86|287.96|290.81|287.91|17
1647363290000|2022-03-15 16:54:50|290.84|287.94|290.79|287.89|290.84|287.94|290.79|287.89|13
1647363300000|2022-03-15 16:55:00|290.78|287.88|290.69|287.79|290.81|287.91|290.68|287.78|22
1647363310000|2022-03-15 16:55:10|290.67|287.77|290.71|287.81|290.71|287.81|290.58|287.68|23
1647363320000|2022-03-15 16:55:20|290.69|287.79|290.81|287.91|290.82|287.92|290.63|287.73|31
1647363330000|2022-03-15 16:55:30|290.79|287.89|290.83|287.93|290.9|288|290.79|287.89|19
1647363340000|2022-03-15 16:55:40|290.86|287.96|290.97|288.07|290.97|288.07|290.86|287.96|19
1647363350000|2022-03-15 16:55:50|290.98|288.08|290.97|288.07|290.99|288.09|290.93|288.03|24
1647363360000|2022-03-15 16:56:00|290.96|288.06|290.96|288.06|290.98|288.08|290.94|288.04|21
1647363370000|2022-03-15 16:56:10|290.97|288.07|290.96|288.06|290.97|288.07|290.94|288.04|17
1647363380000|2022-03-15 16:56:20|290.97|288.07|290.98|288.08|291.02|288.12|290.97|288.07|12
1647363390000|2022-03-15 16:56:30|290.97|288.07|291.02|288.12|291.04|288.14|290.97|288.07|15
1647363400000|2022-03-15 16:56:40|291.01|288.11|291.12|288.22|291.17|288.27|291.01|288.11|20
1647363410000|2022-03-15 16:56:50|291.11|288.21|291.1|288.2|291.15|288.25|291.09|288.19|14
1647363420000|2022-03-15 16:57:00|291.15|288.25|291.12|288.22|291.16|288.26|291.1|288.2|16
1647363430000|2022-03-15 16:57:10|291.11|288.21|291.19|288.29|291.21|288.31|291.1|288.2|16
1647363440000|2022-03-15 16:57:20|291.22|288.32|291.14|288.24|291.23|288.33|291.13|288.23|15
1647363450000|2022-03-15 16:57:30|291.12|288.22|291.36|288.46|291.37|288.47|291.12|288.22|32
1647363460000|2022-03-15 16:57:40|291.35|288.45|291.58|288.68|291.58|288.68|291.33|288.43|21
1647363480000|2022-03-15 16:58:00|291.55|288.65|291.53|288.63|291.55|288.65|291.43|288.53|14
1647363490000|2022-03-15 16:58:10|291.51|288.61|291.26|288.36|291.53|288.63|291.2|288.3|16
1647363500000|2022-03-15 16:58:20|291.25|288.35|291.23|288.33|291.29|288.39|291.19|288.29|24
1647363510000|2022-03-15 16:58:30|291.22|288.32|291.27|288.37|291.29|288.39|291.21|288.31|19
1647363520000|2022-03-15 16:58:40|291.25|288.35|291.24|288.34|291.3|288.4|291.22|288.32|21
1647363530000|2022-03-15 16:58:50|291.25|288.35|291.23|288.33|291.26|288.36|291.23|288.33|11
1647363540000|2022-03-15 16:59:00|291.25|288.35|291.25|288.35|291.26|288.36|291.23|288.33|13
1647363550000|2022-03-15 16:59:10|291.24|288.34|291.18|288.28|291.35|288.45|291.17|288.27|17
1647363560000|2022-03-15 16:59:20|291.2|288.3|291.17|288.27|291.22|288.32|291.15|288.25|18
1647363570000|2022-03-15 16:59:30|291.14|288.24|291.15|288.25|291.16|288.26|291.14|288.24|10
1647363580000|2022-03-15 16:59:40|291.16|288.26|291.15|288.25|291.17|288.27|291.14|288.24|12
1647363590000|2022-03-15 16:59:50|291.2|288.3|291.14|288.24|291.2|288.3|291.14|288.24|13
1647363600000|2022-03-15 17:00:00|291.15|288.25|291.45|288.55|291.48|288.58|291.15|288.25|24
1647363610000|2022-03-15 17:00:10|291.48|288.58|291.47|288.57|291.49|288.59|291.45|288.55|22
1647363620000|2022-03-15 17:00:20|291.46|288.56|291.51|288.61|291.51|288.61|291.45|288.55|9
1647363630000|2022-03-15 17:00:30|291.52|288.62|291.52|288.62|291.53|288.63|291.51|288.61|5
1647363640000|2022-03-15 17:00:40|291.53|288.63|291.54|288.64|291.57|288.67|291.53|288.63|3
1647363650000|2022-03-15 17:00:50|291.55|288.65|291.56|288.66|291.56|288.66|291.55|288.65|2
1647363660000|2022-03-15 17:01:00|291.58|288.68|291.59|288.69|291.61|288.71|291.57|288.67|13
1647363670000|2022-03-15 17:01:10|291.61|288.71|291.61|288.71|291.61|288.71|291.61|288.71|1
1647363680000|2022-03-15 17:01:20|291.58|288.68|291.58|288.68|291.6|288.7|291.58|288.68|5
1647363690000|2022-03-15 17:01:30|291.57|288.67|291.57|288.67|291.58|288.68|291.57|288.67|3
1647363700000|2022-03-15 17:01:40|291.58|288.68|291.58|288.68|291.58|288.68|291.58|288.68|1
1647363710000|2022-03-15 17:01:50|291.57|288.67|291.74|288.84|291.78|288.88|291.57|288.67|9
1647363720000|2022-03-15 17:02:00|291.75|288.85|291.75|288.85|291.86|288.96|291.75|288.85|21
1647363730000|2022-03-15 17:02:10|291.76|288.86|291.77|288.87|291.78|288.88|291.76|288.86|10
1647363740000|2022-03-15 17:02:20|291.76|288.86|291.77|288.87|291.77|288.87|291.73|288.83|12
1647363750000|2022-03-15 17:02:30|291.74|288.84|291.74|288.84|291.74|288.84|291.71|288.81|4
1647363760000|2022-03-15 17:02:40|291.75|288.85|291.74|288.84|291.75|288.85|291.74|288.84|2
1647363770000|2022-03-15 17:02:50|291.73|288.83|291.73|288.83|291.73|288.83|291.73|288.83|1
1647363780000|2022-03-15 17:03:00|291.74|288.84|291.81|288.91|291.81|288.91|291.74|288.84|5
1647363790000|2022-03-15 17:03:10|291.82|288.92|291.83|288.93|291.89|288.99|291.81|288.91|10
1647363800000|2022-03-15 17:03:20|291.84|288.94|291.84|288.94|291.85|288.95|291.84|288.94|3
1647363810000|2022-03-15 17:03:30|291.83|288.93|291.84|288.94|291.85|288.95|291.83|288.93|8
1647363820000|2022-03-15 17:03:40|291.83|288.93|291.85|288.95|291.85|288.95|291.83|288.93|8
1647363830000|2022-03-15 17:03:50|291.84|288.94|291.84|288.94|291.86|288.96|291.84|288.94|3
1647363840000|2022-03-15 17:04:00|291.85|288.95|291.86|288.96|291.86|288.96|291.82|288.92|5
1647363850000|2022-03-15 17:04:10|291.84|288.94|291.85|288.95|291.87|288.97|291.83|288.93|12
1647363860000|2022-03-15 17:04:20|291.84|288.94|291.85|288.95|291.9|289|291.84|288.94|6
1647363870000|2022-03-15 17:04:30|291.86|288.96|291.89|288.99|291.9|289|291.86|288.96|5
1647363880000|2022-03-15 17:04:40|291.84|288.94|291.85|288.95|291.87|288.97|291.84|288.94|9
1647363890000|2022-03-15 17:04:50|291.84|288.94|291.76|288.86|291.84|288.94|291.72|288.82|14
1647363900000|2022-03-15 17:05:00|291.75|288.85|291.79|288.89|291.8|288.9|291.74|288.84|10
1647363910000|2022-03-15 17:05:10|291.82|288.92|291.87|288.97|291.87|288.97|291.81|288.91|9
1647363920000|2022-03-15 17:05:20|291.88|288.98|291.99|289.09|291.99|289.09|291.88|288.98|15
1647363930000|2022-03-15 17:05:30|292|289.1|292.04|289.14|292.11|289.21|292|289.1|16
1647363940000|2022-03-15 17:05:40|292.05|289.15|291.95|289.05|292.05|289.15|291.95|289.05|6
1647363950000|2022-03-15 17:05:50|291.97|289.07|291.96|289.06|292.02|289.12|291.9|289|27
1647363960000|2022-03-15 17:06:00|291.89|288.99|291.96|289.06|291.96|289.06|291.87|288.97|18
1647363970000|2022-03-15 17:06:10|291.94|289.04|291.85|288.95|291.97|289.07|291.78|288.88|21
1647363980000|2022-03-15 17:06:20|291.84|288.94|291.87|288.97|291.87|288.97|291.84|288.94|3
1647363990000|2022-03-15 17:06:30|291.83|288.93|291.84|288.94|291.85|288.95|291.82|288.92|6
1647364000000|2022-03-15 17:06:40|291.83|288.93|291.64|288.74|291.84|288.94|291.63|288.73|26
1647364010000|2022-03-15 17:06:50|291.62|288.72|290.96|288.06|291.62|288.72|290.93|288.03|34
1647364020000|2022-03-15 17:07:00|291|288.1|291.03|288.13|291.09|288.19|290.88|287.98|33
1647364030000|2022-03-15 17:07:10|291.09|288.19|291.38|288.48|291.38|288.48|291.08|288.18|30
1647364040000|2022-03-15 17:07:20|291.34|288.44|291.35|288.45|291.38|288.48|291.32|288.42|13
1647364050000|2022-03-15 17:07:30|291.33|288.43|291.14|288.24|291.33|288.43|290.98|288.08|22
1647364060000|2022-03-15 17:07:40|291.13|288.23|291.27|288.37|291.27|288.37|291.06|288.16|21
1647364070000|2022-03-15 17:07:50|291.28|288.38|291.23|288.33|291.31|288.41|291.23|288.33|20
1647364080000|2022-03-15 17:08:00|291.2|288.3|291.16|288.26|291.23|288.33|291.11|288.21|15
1647364090000|2022-03-15 17:08:10|291.12|288.22|291.15|288.25|291.21|288.31|291.12|288.22|26
1647364100000|2022-03-15 17:08:20|291.16|288.26|291.18|288.28|291.18|288.28|291.12|288.22|5
1647364110000|2022-03-15 17:08:30|291.16|288.26|291.17|288.27|291.18|288.28|291.16|288.26|4
1647364120000|2022-03-15 17:08:40|291.19|288.29|291.17|288.27|291.19|288.29|291.13|288.23|15
1647364130000|2022-03-15 17:08:50|291.16|288.26|291.19|288.29|291.22|288.32|291.16|288.26|10
1647364140000|2022-03-15 17:09:00|291.18|288.28|291.13|288.23|291.18|288.28|291.13|288.23|5
1647364150000|2022-03-15 17:09:10|291.14|288.24|291.25|288.35|291.26|288.36|291.14|288.24|17
1647364160000|2022-03-15 17:09:20|291.21|288.31|291.33|288.43|291.34|288.44|291.15|288.25|26
1647364170000|2022-03-15 17:09:30|291.3|288.4|291.3|288.4|291.34|288.44|291.27|288.37|19
1647364180000|2022-03-15 17:09:40|291.31|288.41|291.28|288.38|291.31|288.41|291.28|288.38|10
1647364190000|2022-03-15 17:09:50|291.31|288.41|291.35|288.45|291.47|288.57|291.3|288.4|31
1647364200000|2022-03-15 17:10:00|291.32|288.42|291.17|288.27|291.33|288.43|291.16|288.26|20
1647364210000|2022-03-15 17:10:10|291.15|288.25|291.2|288.3|291.23|288.33|291.15|288.25|11
1647364220000|2022-03-15 17:10:20|291.21|288.31|291.14|288.24|291.22|288.32|291.14|288.24|7
1647364230000|2022-03-15 17:10:30|291.13|288.23|291.14|288.24|291.14|288.24|291.13|288.23|2
1647364240000|2022-03-15 17:10:40|291.15|288.25|291.2|288.3|291.2|288.3|291.15|288.25|11
1647364250000|2022-03-15 17:10:50|291.19|288.29|291.18|288.28|291.19|288.29|291.11|288.21|11
1647364260000|2022-03-15 17:11:00|291.17|288.27|291.1|288.2|291.18|288.28|291.09|288.19|13
1647364270000|2022-03-15 17:11:10|291.09|288.19|290.98|288.08|291.12|288.22|290.91|288.01|19
1647364280000|2022-03-15 17:11:20|290.97|288.07|290.96|288.06|291|288.1|290.88|287.98|19
1647364290000|2022-03-15 17:11:30|290.95|288.05|290.96|288.06|290.96|288.06|290.93|288.03|11
1647364300000|2022-03-15 17:11:40|290.95|288.05|290.94|288.04|290.96|288.06|290.93|288.03|10
1647364310000|2022-03-15 17:11:50|290.92|288.02|290.96|288.06|290.96|288.06|290.91|288.01|12
1647364320000|2022-03-15 17:12:00|290.94|288.04|290.94|288.04|290.95|288.05|290.91|288.01|15
1647364330000|2022-03-15 17:12:10|290.97|288.07|290.98|288.08|290.99|288.09|290.92|288.02|20
1647364340000|2022-03-15 17:12:20|291.01|288.11|290.99|288.09|291.01|288.11|290.93|288.03|20
1647364350000|2022-03-15 17:12:30|290.98|288.08|290.9|288|290.99|288.09|290.89|287.99|21
1647364360000|2022-03-15 17:12:40|290.93|288.03|290.97|288.07|290.97|288.07|290.92|288.02|23
1647364370000|2022-03-15 17:12:50|290.96|288.06|290.97|288.07|290.98|288.08|290.94|288.04|15
1647364380000|2022-03-15 17:13:00|290.98|288.08|290.99|288.09|290.99|288.09|290.95|288.05|13
1647364390000|2022-03-15 17:13:10|290.97|288.07|290.99|288.09|290.99|288.09|290.95|288.05|14
1647364400000|2022-03-15 17:13:20|290.97|288.07|290.96|288.06|291.01|288.11|290.94|288.04|16
1647364410000|2022-03-15 17:13:30|290.98|288.08|290.97|288.07|290.98|288.08|290.95|288.05|10
1647364420000|2022-03-15 17:13:40|290.98|288.08|290.85|287.95|290.98|288.08|290.84|287.94|14
1647364430000|2022-03-15 17:13:50|290.84|287.94|290.83|287.93|290.84|287.94|290.81|287.91|5
1647364440000|2022-03-15 17:14:00|290.75|287.85|290.76|287.86|290.76|287.86|290.75|287.85|4
1647364450000|2022-03-15 17:14:10|290.77|287.87|290.76|287.86|290.78|287.88|290.72|287.82|14
1647364460000|2022-03-15 17:14:20|290.75|287.85|290.63|287.73|290.75|287.85|290.57|287.67|18
1647364470000|2022-03-15 17:14:30|290.64|287.74|290.64|287.74|290.64|287.74|290.6|287.7|10
1647364480000|2022-03-15 17:14:40|290.62|287.72|290.63|287.73|290.67|287.77|290.61|287.71|12
1647364490000|2022-03-15 17:14:50|290.64|287.74|290.34|287.44|290.64|287.74|290.32|287.42|17
1647364500000|2022-03-15 17:15:00|290.33|287.43|290.42|287.52|290.42|287.52|290.25|287.35|29
1647364510000|2022-03-15 17:15:10|290.41|287.51|290.62|287.72|290.63|287.73|290.41|287.51|25
1647364520000|2022-03-15 17:15:20|290.63|287.73|290.65|287.75|290.67|287.77|290.62|287.72|19
1647364530000|2022-03-15 17:15:30|290.64|287.74|290.68|287.78|290.7|287.8|290.64|287.74|22
1647364540000|2022-03-15 17:15:40|290.7|287.8|290.68|287.78|290.7|287.8|290.67|287.77|13
1647364550000|2022-03-15 17:15:50|290.69|287.79|290.67|287.77|290.69|287.79|290.67|287.77|3
1647364560000|2022-03-15 17:16:00|290.68|287.78|290.58|287.68|290.68|287.78|290.54|287.64|17
1647364570000|2022-03-15 17:16:10|290.6|287.7|290.71|287.81|290.74|287.84|290.56|287.66|21
1647364580000|2022-03-15 17:16:20|290.7|287.8|290.68|287.78|290.75|287.85|290.68|287.78|16
1647364590000|2022-03-15 17:16:30|290.67|287.77|290.58|287.68|290.67|287.77|290.47|287.57|21
1647364600000|2022-03-15 17:16:40|290.59|287.69|290.59|287.69|290.6|287.7|290.58|287.68|8
1647364610000|2022-03-15 17:16:50|290.6|287.7|290.6|287.7|290.63|287.73|290.58|287.68|16
1647364620000|2022-03-15 17:17:00|290.59|287.69|290.59|287.69|290.6|287.7|290.55|287.65|16
1647364630000|2022-03-15 17:17:10|290.6|287.7|290.65|287.75|290.65|287.75|290.6|287.7|9
1647364640000|2022-03-15 17:17:20|290.66|287.76|290.67|287.77|290.67|287.77|290.62|287.72|18
1647364650000|2022-03-15 17:17:30|290.65|287.75|290.7|287.8|290.72|287.82|290.64|287.74|26
1647364660000|2022-03-15 17:17:40|290.69|287.79|290.68|287.78|290.71|287.81|290.66|287.76|22
1647364670000|2022-03-15 17:17:50|290.69|287.79|290.67|287.77|290.71|287.81|290.65|287.75|22
1647364680000|2022-03-15 17:18:00|290.68|287.78|290.69|287.79|290.7|287.8|290.66|287.76|14
1647364690000|2022-03-15 17:18:10|290.68|287.78|290.68|287.78|290.7|287.8|290.67|287.77|13
1647364700000|2022-03-15 17:18:20|290.69|287.79|290.77|287.87|290.8|287.9|290.65|287.75|23
1647364710000|2022-03-15 17:18:30|290.76|287.86|290.65|287.75|290.8|287.9|290.64|287.74|25
1647364720000|2022-03-15 17:18:40|290.68|287.78|290.66|287.76|290.74|287.84|290.66|287.76|18
1647364730000|2022-03-15 17:18:50|290.67|287.77|290.66|287.76|290.71|287.81|290.66|287.76|17
1647364740000|2022-03-15 17:19:00|290.64|287.74|290.6|287.7|290.66|287.76|290.55|287.65|21
1647364750000|2022-03-15 17:19:10|290.59|287.69|290.64|287.74|290.67|287.77|290.59|287.69|13
1647364760000|2022-03-15 17:19:20|290.63|287.73|290.58|287.68|290.63|287.73|290.57|287.67|14
1647364770000|2022-03-15 17:19:30|290.59|287.69|290.52|287.62|290.6|287.7|290.49|287.59|9
1647364780000|2022-03-15 17:19:40|290.53|287.63|290.48|287.58|290.53|287.63|290.48|287.58|6
1647364790000|2022-03-15 17:19:50|290.45|287.55|290.27|287.37|290.45|287.55|290.26|287.36|11
1647364800000|2022-03-15 17:20:00|290.28|287.38|290.21|287.31|290.29|287.39|290.17|287.27|17
1647364810000|2022-03-15 17:20:10|290.2|287.3|290.15|287.25|290.24|287.34|290.14|287.24|16
1647364820000|2022-03-15 17:20:20|290.16|287.26|290.3|287.4|290.32|287.42|290.16|287.26|13
1647364830000|2022-03-15 17:20:30|290.31|287.41|290.26|287.36|290.31|287.41|290.26|287.36|6
1647364840000|2022-03-15 17:20:40|290.25|287.35|290.17|287.27|290.25|287.35|290.17|287.27|7
1647364850000|2022-03-15 17:20:50|290.18|287.28|290.16|287.26|290.18|287.28|290.16|287.26|3
1647364860000|2022-03-15 17:21:00|290.19|287.29|290.12|287.22|290.19|287.29|290.05|287.15|16
1647364870000|2022-03-15 17:21:10|290.13|287.23|290.06|287.16|290.13|287.23|290.01|287.11|15
1647364880000|2022-03-15 17:21:20|290.05|287.15|290.09|287.19|290.1|287.2|290.05|287.15|14
1647364890000|2022-03-15 17:21:30|290.12|287.22|290.14|287.24|290.14|287.24|290.1|287.2|7
1647364900000|2022-03-15 17:21:40|290.18|287.28|290.32|287.42|290.34|287.44|290.16|287.26|19
1647364910000|2022-03-15 17:21:50|290.34|287.44|290.32|287.42|290.35|287.45|290.32|287.42|14
1647364920000|2022-03-15 17:22:00|290.33|287.43|290.35|287.45|290.37|287.47|290.32|287.42|12
1647364930000|2022-03-15 17:22:10|290.34|287.44|290.32|287.42|290.36|287.46|290.28|287.38|23
1647364940000|2022-03-15 17:22:20|290.33|287.43|290.32|287.42|290.38|287.48|290.28|287.38|17
1647364950000|2022-03-15 17:22:30|290.31|287.41|290.24|287.34|290.32|287.42|290.24|287.34|13
1647364960000|2022-03-15 17:22:40|290.26|287.36|290.26|287.36|290.3|287.4|290.25|287.35|8
1647364970000|2022-03-15 17:22:50|290.24|287.34|290.26|287.36|290.26|287.36|290.24|287.34|4
1647364980000|2022-03-15 17:23:00|290.27|287.37|290.26|287.36|290.29|287.39|290.21|287.31|17
1647364990000|2022-03-15 17:23:10|290.21|287.31|290.24|287.34|290.29|287.39|290.16|287.26|14
1647365000000|2022-03-15 17:23:20|290.23|287.33|290.19|287.29|290.23|287.33|290.17|287.27|10
1647365010000|2022-03-15 17:23:30|290.2|287.3|290.39|287.49|290.41|287.51|290.2|287.3|23
1647365020000|2022-03-15 17:23:40|290.38|287.48|290.33|287.43|290.38|287.48|290.33|287.43|11
1647365030000|2022-03-15 17:23:50|290.34|287.44|290.33|287.43|290.37|287.47|290.33|287.43|14
1647365040000|2022-03-15 17:24:00|290.34|287.44|290.36|287.46|290.36|287.46|290.34|287.44|13
1647365050000|2022-03-15 17:24:10|290.37|287.47|290.38|287.48|290.39|287.49|290.36|287.46|14
1647365060000|2022-03-15 17:24:20|290.35|287.45|290.33|287.43|290.38|287.48|290.33|287.43|6
1647365070000|2022-03-15 17:24:30|290.32|287.42|290.28|287.38|290.33|287.43|290.28|287.38|4
1647365090000|2022-03-15 17:24:50|290.25|287.35|290.24|287.34|290.25|287.35|290.24|287.34|2
1647365100000|2022-03-15 17:25:00|290.23|287.33|290.29|287.39|290.35|287.45|290.23|287.33|17
1647365110000|2022-03-15 17:25:10|290.33|287.43|290.34|287.44|290.4|287.5|290.32|287.42|15
1647365120000|2022-03-15 17:25:20|290.35|287.45|290.36|287.46|290.37|287.47|290.32|287.42|7
1647365130000|2022-03-15 17:25:30|290.38|287.48|290.4|287.5|290.4|287.5|290.38|287.48|7
1647365140000|2022-03-15 17:25:40|290.38|287.48|290.38|287.48|290.39|287.49|290.36|287.46|11
1647365150000|2022-03-15 17:25:50|290.39|287.49|290.37|287.47|290.4|287.5|290.36|287.46|11
1647365160000|2022-03-15 17:26:00|290.36|287.46|290.36|287.46|290.36|287.46|290.36|287.46|1
1647365170000|2022-03-15 17:26:10|290.37|287.47|290.39|287.49|290.39|287.49|290.35|287.45|9
1647365180000|2022-03-15 17:26:20|290.4|287.5|290.38|287.48|290.41|287.51|290.37|287.47|15
1647365190000|2022-03-15 17:26:30|290.39|287.49|290.38|287.48|290.41|287.51|290.38|287.48|8
1647365200000|2022-03-15 17:26:40|290.36|287.46|290.28|287.38|290.36|287.46|290.25|287.35|15
1647365210000|2022-03-15 17:26:50|290.31|287.41|290.27|287.37|290.31|287.41|290.27|287.37|5
1647365220000|2022-03-15 17:27:00|290.28|287.38|290.26|287.36|290.28|287.38|290.16|287.26|22
1647365230000|2022-03-15 17:27:10|290.3|287.4|290.32|287.42|290.39|287.49|290.28|287.38|17
1647365240000|2022-03-15 17:27:20|290.33|287.43|290.3|287.4|290.35|287.45|290.3|287.4|12
1647365250000|2022-03-15 17:27:30|290.29|287.39|290.28|287.38|290.29|287.39|290.28|287.38|4
1647365260000|2022-03-15 17:27:40|290.29|287.39|290.25|287.35|290.31|287.41|290.24|287.34|13
1647365270000|2022-03-15 17:27:50|290.26|287.36|290.29|287.39|290.31|287.41|290.26|287.36|13
1647365280000|2022-03-15 17:28:00|290.3|287.4|290.3|287.4|290.34|287.44|290.29|287.39|9
1647365290000|2022-03-15 17:28:10|290.31|287.41|290.23|287.33|290.31|287.41|290.22|287.32|11
1647365300000|2022-03-15 17:28:20|290.24|287.34|290.29|287.39|290.29|287.39|290.23|287.33|11
1647365310000|2022-03-15 17:28:30|290.27|287.37|290.26|287.36|290.32|287.42|290.22|287.32|9
1647365320000|2022-03-15 17:28:40|290.25|287.35|290.26|287.36|290.26|287.36|290.22|287.32|5
1647365330000|2022-03-15 17:28:50|290.25|287.35|290.27|287.37|290.29|287.39|290.25|287.35|11
1647365340000|2022-03-15 17:29:00|290.28|287.38|290.32|287.42|290.36|287.46|290.28|287.38|20
1647365350000|2022-03-15 17:29:10|290.31|287.41|290.2|287.3|290.33|287.43|290.19|287.29|17
1647365360000|2022-03-15 17:29:20|290.21|287.31|290.18|287.28|290.23|287.33|290.12|287.22|17
1647365370000|2022-03-15 17:29:30|290.16|287.26|290.2|287.3|290.24|287.34|290.16|287.26|10
1647365380000|2022-03-15 17:29:40|290.16|287.26|290.17|287.27|290.17|287.27|290.13|287.23|10
1647365390000|2022-03-15 17:29:50|290.16|287.26|290.18|287.28|290.18|287.28|290.15|287.25|6
1647365400000|2022-03-15 17:30:00|290.16|287.26|290.21|287.31|290.25|287.35|290.08|287.18|28
1647365410000|2022-03-15 17:30:10|290.2|287.3|290.19|287.29|290.26|287.36|290.18|287.28|20
1647365420000|2022-03-15 17:30:20|290.18|287.28|290.27|287.37|290.27|287.37|290.14|287.24|21
1647365430000|2022-03-15 17:30:30|290.26|287.36|290.43|287.53|290.43|287.53|290.26|287.36|25
1647365440000|2022-03-15 17:30:40|290.4|287.5|290.53|287.63|290.55|287.65|290.4|287.5|18
1647365450000|2022-03-15 17:30:50|290.55|287.65|290.59|287.69|290.62|287.72|290.52|287.62|10
1647365460000|2022-03-15 17:31:00|290.62|287.72|290.61|287.71|290.63|287.73|290.56|287.66|13
1647365470000|2022-03-15 17:31:10|290.59|287.69|290.56|287.66|290.62|287.72|290.56|287.66|18
1647365480000|2022-03-15 17:31:20|290.55|287.65|290.54|287.64|290.62|287.72|290.53|287.63|9
1647365490000|2022-03-15 17:31:30|290.6|287.7|290.6|287.7|290.6|287.7|290.5|287.6|13
1647365500000|2022-03-15 17:31:40|290.61|287.71|290.62|287.72|290.62|287.72|290.57|287.67|11
1647365510000|2022-03-15 17:31:50|290.6|287.7|290.58|287.68|290.62|287.72|290.58|287.68|9
1647365520000|2022-03-15 17:32:00|290.59|287.69|290.47|287.57|290.59|287.69|290.47|287.57|16
1647365530000|2022-03-15 17:32:10|290.48|287.58|290.47|287.57|290.48|287.58|290.43|287.53|12
1647365540000|2022-03-15 17:32:20|290.49|287.59|290.46|287.56|290.51|287.61|290.46|287.56|5
1647365550000|2022-03-15 17:32:30|290.48|287.58|290.49|287.59|290.49|287.59|290.46|287.56|7
1647365560000|2022-03-15 17:32:40|290.5|287.6|290.5|287.6|290.5|287.6|290.47|287.57|11
1647365570000|2022-03-15 17:32:50|290.53|287.63|290.55|287.65|290.55|287.65|290.5|287.6|5
1647365580000|2022-03-15 17:33:00|290.51|287.61|290.52|287.62|290.52|287.62|290.49|287.59|9
1647365590000|2022-03-15 17:33:10|290.51|287.61|290.52|287.62|290.52|287.62|290.49|287.59|6
1647365600000|2022-03-15 17:33:20|290.5|287.6|290.49|287.59|290.5|287.6|290.49|287.59|2
1647365610000|2022-03-15 17:33:30|290.51|287.61|290.51|287.61|290.55|287.65|290.49|287.59|17
1647365620000|2022-03-15 17:33:40|290.5|287.6|290.52|287.62|290.52|287.62|290.5|287.6|7
1647365630000|2022-03-15 17:33:50|290.54|287.64|290.64|287.74|290.66|287.76|290.54|287.64|12
1647365640000|2022-03-15 17:34:00|290.65|287.75|290.66|287.76|290.67|287.77|290.64|287.74|9
1647365650000|2022-03-15 17:34:10|290.65|287.75|290.75|287.85|290.79|287.89|290.65|287.75|27
1647365660000|2022-03-15 17:34:20|290.73|287.83|290.78|287.88|290.8|287.9|290.72|287.82|13
1647365670000|2022-03-15 17:34:30|290.77|287.87|290.72|287.82|290.8|287.9|290.71|287.81|13
1647365680000|2022-03-15 17:34:40|290.71|287.81|290.67|287.77|290.71|287.81|290.63|287.73|14
1647365690000|2022-03-15 17:34:50|290.66|287.76|290.66|287.76|290.66|287.76|290.66|287.76|1
1647365700000|2022-03-15 17:35:00|290.67|287.77|290.79|287.89|290.81|287.91|290.67|287.77|18
1647365710000|2022-03-15 17:35:10|290.81|287.91|290.88|287.98|290.89|287.99|290.78|287.88|14
1647365720000|2022-03-15 17:35:20|290.92|288.02|290.94|288.04|290.95|288.05|290.88|287.98|21
1647365730000|2022-03-15 17:35:30|290.93|288.03|290.93|288.03|290.93|288.03|290.92|288.02|5
1647365740000|2022-03-15 17:35:40|290.92|288.02|290.96|288.06|290.99|288.09|290.92|288.02|10
1647365750000|2022-03-15 17:35:50|290.99|288.09|291.04|288.14|291.08|288.18|290.95|288.05|15
1647365760000|2022-03-15 17:36:00|291.03|288.13|290.97|288.07|291.04|288.14|290.97|288.07|9
1647365770000|2022-03-15 17:36:10|290.98|288.08|290.98|288.08|290.98|288.08|290.98|288.08|1
1647365780000|2022-03-15 17:36:20|290.97|288.07|290.94|288.04|290.97|288.07|290.92|288.02|8
1647365790000|2022-03-15 17:36:30|290.93|288.03|290.83|287.93|290.93|288.03|290.83|287.93|12
1647365800000|2022-03-15 17:36:40|290.86|287.96|290.89|287.99|290.9|288|290.83|287.93|6
1647365810000|2022-03-15 17:36:50|290.9|288|290.89|287.99|290.9|288|290.89|287.99|2
1647365820000|2022-03-15 17:37:00|290.9|288|290.9|288|290.9|288|290.9|288|1
1647365830000|2022-03-15 17:37:10|290.91|288.01|290.84|287.94|290.91|288.01|290.83|287.93|12
1647365840000|2022-03-15 17:37:20|290.85|287.95|290.85|287.95|290.85|287.95|290.82|287.92|5
1647365850000|2022-03-15 17:37:30|290.86|287.96|290.85|287.95|290.88|287.98|290.85|287.95|6
1647365860000|2022-03-15 17:37:40|290.88|287.98|290.84|287.94|290.9|288|290.82|287.92|18
1647365870000|2022-03-15 17:37:50|290.81|287.91|290.87|287.97|290.87|287.97|290.81|287.91|3
1647365880000|2022-03-15 17:38:00|290.85|287.95|290.82|287.92|290.85|287.95|290.82|287.92|7
1647365890000|2022-03-15 17:38:10|290.84|287.94|290.86|287.96|290.89|287.99|290.84|287.94|11
1647365900000|2022-03-15 17:38:20|290.88|287.98|290.84|287.94|290.88|287.98|290.83|287.93|14
1647365910000|2022-03-15 17:38:30|290.86|287.96|290.71|287.81|290.86|287.96|290.71|287.81|10
1647365920000|2022-03-15 17:38:40|290.73|287.83|290.83|287.93|290.83|287.93|290.73|287.83|11
1647365930000|2022-03-15 17:38:50|290.8|287.9|290.89|287.99|290.89|287.99|290.8|287.9|10
1647365940000|2022-03-15 17:39:00|290.87|287.97|290.85|287.95|290.89|287.99|290.81|287.91|16
1647365950000|2022-03-15 17:39:10|290.84|287.94|290.84|287.94|290.85|287.95|290.81|287.91|6
1647365960000|2022-03-15 17:39:20|290.85|287.95|290.85|287.95|290.85|287.95|290.85|287.95|1
1647365970000|2022-03-15 17:39:30|290.83|287.93|290.84|287.94|290.84|287.94|290.83|287.93|2
1647365980000|2022-03-15 17:39:40|290.85|287.95|290.85|287.95|290.85|287.95|290.85|287.95|1
1647365990000|2022-03-15 17:39:50|290.83|287.93|290.84|287.94|290.84|287.94|290.83|287.93|4
1647366000000|2022-03-15 17:40:00|290.85|287.95|290.8|287.9|290.85|287.95|290.8|287.9|9
1647366010000|2022-03-15 17:40:10|290.81|287.91|290.77|287.87|290.81|287.91|290.77|287.87|10
1647366020000|2022-03-15 17:40:20|290.76|287.86|290.73|287.83|290.76|287.86|290.73|287.83|13
1647366030000|2022-03-15 17:40:30|290.72|287.82|290.82|287.92|290.82|287.92|290.72|287.82|11
1647366040000|2022-03-15 17:40:40|290.83|287.93|290.77|287.87|290.83|287.93|290.73|287.83|13
1647366050000|2022-03-15 17:40:50|290.78|287.88|290.77|287.87|290.8|287.9|290.77|287.87|7
1647366060000|2022-03-15 17:41:00|290.79|287.89|290.83|287.93|290.83|287.93|290.79|287.89|13
1647366070000|2022-03-15 17:41:10|290.82|287.92|290.82|287.92|290.82|287.92|290.81|287.91|3
1647366080000|2022-03-15 17:41:20|290.8|287.9|290.8|287.9|290.81|287.91|290.76|287.86|8
1647366090000|2022-03-15 17:41:30|290.79|287.89|290.77|287.87|290.79|287.89|290.74|287.84|12
1647366100000|2022-03-15 17:41:40|290.78|287.88|290.76|287.86|290.79|287.89|290.76|287.86|5
1647366110000|2022-03-15 17:41:50|290.77|287.87|290.77|287.87|290.77|287.87|290.76|287.86|3
1647366120000|2022-03-15 17:42:00|290.76|287.86|290.77|287.87|290.77|287.87|290.76|287.86|2
1647366130000|2022-03-15 17:42:10|290.75|287.85|290.8|287.9|290.8|287.9|290.75|287.85|7
1647366140000|2022-03-15 17:42:20|290.83|287.93|290.84|287.94|290.85|287.95|290.8|287.9|12
1647366150000|2022-03-15 17:42:30|290.85|287.95|290.82|287.92|290.85|287.95|290.81|287.91|7
1647366160000|2022-03-15 17:42:40|290.84|287.94|290.82|287.92|290.85|287.95|290.81|287.91|12
1647366170000|2022-03-15 17:42:50|290.84|287.94|290.85|287.95|290.85|287.95|290.82|287.92|11
1647366180000|2022-03-15 17:43:00|290.83|287.93|290.96|288.06|290.98|288.08|290.82|287.92|21
1647366190000|2022-03-15 17:43:10|290.93|288.03|290.97|288.07|290.99|288.09|290.92|288.02|15
1647366200000|2022-03-15 17:43:20|290.94|288.04|290.97|288.07|290.97|288.07|290.94|288.04|6
1647366210000|2022-03-15 17:43:30|290.98|288.08|290.95|288.05|290.99|288.09|290.93|288.03|7
1647366220000|2022-03-15 17:43:40|290.96|288.06|290.98|288.08|290.99|288.09|290.96|288.06|7
1647366230000|2022-03-15 17:43:50|291.05|288.15|291.01|288.11|291.05|288.15|291.01|288.11|3
1647366240000|2022-03-15 17:44:00|291.02|288.12|290.98|288.08|291.02|288.12|290.96|288.06|7
1647366250000|2022-03-15 17:44:10|290.96|288.06|290.95|288.05|290.98|288.08|290.94|288.04|6
1647366260000|2022-03-15 17:44:20|290.96|288.06|290.9|288|290.96|288.06|290.88|287.98|11
1647366270000|2022-03-15 17:44:30|290.93|288.03|290.87|287.97|290.93|288.03|290.83|287.93|18
1647366280000|2022-03-15 17:44:40|290.9|288|290.89|287.99|290.92|288.02|290.87|287.97|9
1647366290000|2022-03-15 17:44:50|290.9|288|290.91|288.01|290.91|288.01|290.89|287.99|6
1647366300000|2022-03-15 17:45:00|290.9|288|290.82|287.92|290.96|288.06|290.81|287.91|24
1647366310000|2022-03-15 17:45:10|290.83|287.93|290.85|287.95|290.86|287.96|290.79|287.89|16
1647366320000|2022-03-15 17:45:20|290.86|287.96|290.82|287.92|290.86|287.96|290.79|287.89|13
1647366330000|2022-03-15 17:45:30|290.81|287.91|290.87|287.97|290.87|287.97|290.76|287.86|9
1647366340000|2022-03-15 17:45:40|290.9|288|290.86|287.96|290.94|288.04|290.85|287.95|16
1647366350000|2022-03-15 17:45:50|290.85|287.95|290.81|287.91|290.85|287.95|290.76|287.86|15
1647366360000|2022-03-15 17:46:00|290.82|287.92|290.76|287.86|290.85|287.95|290.7|287.8|14
1647366370000|2022-03-15 17:46:10|290.77|287.87|290.78|287.88|290.8|287.9|290.72|287.82|18
1647366380000|2022-03-15 17:46:20|290.77|287.87|290.8|287.9|290.8|287.9|290.74|287.84|17
1647366390000|2022-03-15 17:46:30|290.79|287.89|290.88|287.98|290.88|287.98|290.76|287.86|21
1647366400000|2022-03-15 17:46:40|290.91|288.01|290.97|288.07|290.98|288.08|290.91|288.01|15
1647366410000|2022-03-15 17:46:50|290.95|288.05|291.05|288.15|291.06|288.16|290.93|288.03|22
1647366420000|2022-03-15 17:47:00|291.06|288.16|291.08|288.18|291.09|288.19|291.02|288.12|20
1647366430000|2022-03-15 17:47:10|291.06|288.16|291.28|288.38|291.28|288.38|291.05|288.15|29
1647366440000|2022-03-15 17:47:20|291.24|288.34|291.28|288.38|291.29|288.39|291.21|288.31|16
1647366450000|2022-03-15 17:47:30|291.26|288.36|291.27|288.37|291.28|288.38|291.22|288.32|13
1647366460000|2022-03-15 17:47:40|291.28|288.38|291.31|288.41|291.35|288.45|291.25|288.35|27
1647366470000|2022-03-15 17:47:50|291.33|288.43|291.32|288.42|291.33|288.43|291.27|288.37|17
1647366480000|2022-03-15 17:48:00|291.28|288.38|291.32|288.42|291.32|288.42|291.25|288.35|19
1647366490000|2022-03-15 17:48:10|291.33|288.43|291.44|288.54|291.48|288.58|291.33|288.43|26
1647366500000|2022-03-15 17:48:20|291.43|288.53|291.38|288.48|291.43|288.53|291.35|288.45|16
1647366510000|2022-03-15 17:48:30|291.37|288.47|291.32|288.42|291.44|288.54|291.32|288.42|22
1647366520000|2022-03-15 17:48:40|291.33|288.43|291.44|288.54|291.44|288.54|291.33|288.43|29
1647366530000|2022-03-15 17:48:50|291.46|288.56|291.47|288.57|291.53|288.63|291.39|288.49|20
1647366540000|2022-03-15 17:49:00|291.46|288.56|291.43|288.53|291.46|288.56|291.41|288.51|16
1647366550000|2022-03-15 17:49:10|291.42|288.52|291.38|288.48|291.42|288.52|291.38|288.48|6
1647366560000|2022-03-15 17:49:20|291.4|288.5|291.34|288.44|291.4|288.5|291.34|288.44|7
1647366570000|2022-03-15 17:49:30|291.37|288.47|291.39|288.49|291.39|288.49|291.37|288.47|5
1647366580000|2022-03-15 17:49:40|291.37|288.47|291.37|288.47|291.37|288.47|291.36|288.46|3
1647366590000|2022-03-15 17:49:50|291.36|288.46|291.32|288.42|291.36|288.46|291.32|288.42|5
1647366600000|2022-03-15 17:50:00|291.37|288.47|291.34|288.44|291.38|288.48|291.34|288.44|8
1647366610000|2022-03-15 17:50:10|291.35|288.45|291.37|288.47|291.43|288.53|291.33|288.43|17
1647366620000|2022-03-15 17:50:20|291.38|288.48|291.42|288.52|291.48|288.58|291.38|288.48|16
1647366630000|2022-03-15 17:50:30|291.44|288.54|291.41|288.51|291.44|288.54|291.37|288.47|11
1647366640000|2022-03-15 17:50:40|291.38|288.48|291.4|288.5|291.43|288.53|291.38|288.48|15
1647366650000|2022-03-15 17:50:50|291.41|288.51|291.48|288.58|291.48|288.58|291.38|288.48|16
1647366660000|2022-03-15 17:51:00|291.49|288.59|291.43|288.53|291.49|288.59|291.42|288.52|11
1647366670000|2022-03-15 17:51:10|291.42|288.52|291.49|288.59|291.49|288.59|291.4|288.5|18
1647366680000|2022-03-15 17:51:20|291.48|288.58|291.55|288.65|291.59|288.69|291.48|288.58|24
1647366690000|2022-03-15 17:51:30|291.54|288.64|291.57|288.67|291.59|288.69|291.54|288.64|13
1647366700000|2022-03-15 17:51:40|291.55|288.65|291.55|288.65|291.57|288.67|291.54|288.64|10
1647366710000|2022-03-15 17:51:50|291.56|288.66|291.65|288.75|291.7|288.8|291.55|288.65|21
1647366720000|2022-03-15 17:52:00|291.68|288.78|291.68|288.78|291.77|288.87|291.66|288.76|21
1647366730000|2022-03-15 17:52:10|291.71|288.81|291.78|288.88|291.83|288.93|291.67|288.77|22
1647366740000|2022-03-15 17:52:20|291.8|288.9|291.73|288.83|291.84|288.94|291.73|288.83|23
1647366750000|2022-03-15 17:52:30|291.76|288.86|291.76|288.86|291.78|288.88|291.74|288.84|17
1647366760000|2022-03-15 17:52:40|291.77|288.87|291.75|288.85|291.78|288.88|291.75|288.85|12
1647366770000|2022-03-15 17:52:50|291.74|288.84|291.76|288.86|291.77|288.87|291.74|288.84|5
1647366780000|2022-03-15 17:53:00|291.75|288.85|291.71|288.81|291.77|288.87|291.71|288.81|8
1647366790000|2022-03-15 17:53:10|291.72|288.82|291.74|288.84|291.74|288.84|291.72|288.82|10
1647366800000|2022-03-15 17:53:20|291.73|288.83|291.73|288.83|291.74|288.84|291.73|288.83|3
1647366810000|2022-03-15 17:53:30|291.72|288.82|291.69|288.79|291.73|288.83|291.67|288.77|7
1647366820000|2022-03-15 17:53:40|291.7|288.8|291.69|288.79|291.72|288.82|291.69|288.79|6
1647366830000|2022-03-15 17:53:50|291.68|288.78|291.68|288.78|291.68|288.78|291.68|288.78|1
1647366840000|2022-03-15 17:54:00|291.7|288.8|291.7|288.8|291.7|288.8|291.69|288.79|3
1647366850000|2022-03-15 17:54:10|291.69|288.79|291.7|288.8|291.7|288.8|291.67|288.77|7
1647366860000|2022-03-15 17:54:20|291.69|288.79|291.7|288.8|291.7|288.8|291.69|288.79|2
1647366870000|2022-03-15 17:54:30|291.71|288.81|291.7|288.8|291.72|288.82|291.7|288.8|4
1647366880000|2022-03-15 17:54:40|291.67|288.77|291.71|288.81|291.71|288.81|291.66|288.76|8
1647366890000|2022-03-15 17:54:50|291.7|288.8|291.73|288.83|291.73|288.83|291.7|288.8|8
1647366900000|2022-03-15 17:55:00|291.72|288.82|291.7|288.8|291.72|288.82|291.7|288.8|3
1647366910000|2022-03-15 17:55:10|291.71|288.81|291.72|288.82|291.72|288.82|291.69|288.79|13
1647366920000|2022-03-15 17:55:20|291.74|288.84|291.85|288.95|291.86|288.96|291.74|288.84|15
1647366930000|2022-03-15 17:55:30|291.86|288.96|291.84|288.94|291.89|288.99|291.8|288.9|12
1647366940000|2022-03-15 17:55:40|291.87|288.97|292.02|289.12|292.02|289.12|291.87|288.97|21
1647366950000|2022-03-15 17:55:50|292.01|289.11|291.89|288.99|292.01|289.11|291.89|288.99|14
1647366960000|2022-03-15 17:56:00|291.88|288.98|291.85|288.95|291.94|289.04|291.83|288.93|21
1647366970000|2022-03-15 17:56:10|291.86|288.96|291.88|288.98|291.92|289.02|291.86|288.96|13
1647366980000|2022-03-15 17:56:20|291.87|288.97|291.77|288.87|291.88|288.98|291.71|288.81|16
1647366990000|2022-03-15 17:56:30|291.76|288.86|291.78|288.88|291.78|288.88|291.76|288.86|5
1647367000000|2022-03-15 17:56:40|291.77|288.87|291.89|288.99|291.95|289.05|291.77|288.87|21
1647367010000|2022-03-15 17:56:50|291.91|289.01|291.87|288.97|291.91|289.01|291.87|288.97|14
1647367020000|2022-03-15 17:57:00|291.88|288.98|291.89|288.99|291.91|289.01|291.88|288.98|8
1647367030000|2022-03-15 17:57:10|291.88|288.98|291.88|288.98|291.92|289.02|291.87|288.97|7
1647367040000|2022-03-15 17:57:20|291.86|288.96|291.83|288.93|291.86|288.96|291.81|288.91|10
1647367050000|2022-03-15 17:57:30|291.79|288.89|291.79|288.89|291.85|288.95|291.77|288.87|9
1647367060000|2022-03-15 17:57:40|291.84|288.94|291.78|288.88|291.84|288.94|291.77|288.87|4
1647367070000|2022-03-15 17:57:50|291.79|288.89|291.91|289.01|291.91|289.01|291.79|288.89|9
1647367080000|2022-03-15 17:58:00|291.84|288.94|291.86|288.96|291.9|289|291.84|288.94|13
1647367090000|2022-03-15 17:58:10|291.87|288.97|291.87|288.97|291.87|288.97|291.85|288.95|14
1647367100000|2022-03-15 17:58:20|291.86|288.96|291.86|288.96|291.87|288.97|291.83|288.93|11
1647367110000|2022-03-15 17:58:30|291.85|288.95|291.87|288.97|291.87|288.97|291.84|288.94|15
1647367120000|2022-03-15 17:58:40|291.86|288.96|291.8|288.9|291.87|288.97|291.8|288.9|9
1647367130000|2022-03-15 17:58:50|291.82|288.92|291.84|288.94|291.84|288.94|291.82|288.92|7
1647367140000|2022-03-15 17:59:00|291.85|288.95|291.87|288.97|291.9|289|291.83|288.93|14
1647367150000|2022-03-15 17:59:10|291.88|288.98|291.89|288.99|291.9|289|291.85|288.95|10
1647367160000|2022-03-15 17:59:20|291.91|289.01|291.91|289.01|291.93|289.03|291.86|288.96|17
1647367170000|2022-03-15 17:59:30|291.92|289.02|291.84|288.94|291.92|289.02|291.84|288.94|9
1647367180000|2022-03-15 17:59:40|291.82|288.92|291.81|288.91|291.87|288.97|291.8|288.9|18
1647367190000|2022-03-15 17:59:50|291.82|288.92|291.87|288.97|291.87|288.97|291.82|288.92|5
1647367200000|2022-03-15 18:00:00|291.86|288.96|291.89|288.99|291.92|289.02|291.81|288.91|24
1647367210000|2022-03-15 18:00:10|291.9|289|291.93|289.03|291.93|289.03|291.84|288.94|21
1647367220000|2022-03-15 18:00:20|291.94|289.04|292.01|289.11|292.06|289.16|291.91|289.01|28
1647367230000|2022-03-15 18:00:30|292.06|289.16|292.01|289.11|292.07|289.17|291.97|289.07|24
1647367240000|2022-03-15 18:00:40|291.99|289.09|292|289.1|292.01|289.11|291.98|289.08|8
1647367250000|2022-03-15 18:00:50|292.01|289.11|292|289.1|292.02|289.12|291.98|289.08|13
1647367260000|2022-03-15 18:01:00|292.01|289.11|292.01|289.11|292.02|289.12|292.01|289.11|3
1647367270000|2022-03-15 18:01:10|291.99|289.09|291.99|289.09|292.04|289.14|291.91|289.01|25
1647367280000|2022-03-15 18:01:20|292|289.1|291.97|289.07|292|289.1|291.95|289.05|7
1647367290000|2022-03-15 18:01:30|291.99|289.09|292.03|289.13|292.04|289.14|291.96|289.06|10
1647367300000|2022-03-15 18:01:40|291.99|289.09|292.07|289.17|292.07|289.17|291.99|289.09|11
1647367310000|2022-03-15 18:01:50|292.11|289.21|292.08|289.18|292.11|289.21|292.05|289.15|10
1647367320000|2022-03-15 18:02:00|292.1|289.2|292.07|289.17|292.11|289.21|292.05|289.15|10
1647367330000|2022-03-15 18:02:10|292.08|289.18|292.06|289.16|292.08|289.18|292.04|289.14|7
1647367340000|2022-03-15 18:02:20|292.07|289.17|292.09|289.19|292.1|289.2|292.07|289.17|9
1647367350000|2022-03-15 18:02:30|292.1|289.2|292.02|289.12|292.1|289.2|292.01|289.11|8
1647367360000|2022-03-15 18:02:40|292.01|289.11|292.05|289.15|292.05|289.15|292.01|289.11|7
1647367370000|2022-03-15 18:02:50|292.03|289.13|292.03|289.13|292.04|289.14|292.03|289.13|3
1647367380000|2022-03-15 18:03:00|292.02|289.12|292.05|289.15|292.05|289.15|292.02|289.12|6
1647367390000|2022-03-15 18:03:10|292.02|289.12|292.03|289.13|292.05|289.15|292.01|289.11|8
1647367400000|2022-03-15 18:03:20|292.02|289.12|291.99|289.09|292.05|289.15|291.99|289.09|11
1647367410000|2022-03-15 18:03:30|292|289.1|292.03|289.13|292.03|289.13|291.91|289.01|20
1647367420000|2022-03-15 18:03:40|292|289.1|291.99|289.09|292|289.1|291.93|289.03|15
1647367430000|2022-03-15 18:03:50|292|289.1|291.94|289.04|292|289.1|291.94|289.04|8
1647367440000|2022-03-15 18:04:00|291.93|289.03|291.88|288.98|291.93|289.03|291.81|288.91|12
1647367450000|2022-03-15 18:04:10|291.89|288.99|291.85|288.95|291.89|288.99|291.79|288.89|14
1647367460000|2022-03-15 18:04:20|291.84|288.94|291.79|288.89|291.84|288.94|291.75|288.85|17
1647367470000|2022-03-15 18:04:30|291.76|288.86|291.57|288.67|291.76|288.86|291.57|288.67|17
1647367480000|2022-03-15 18:04:40|291.52|288.62|291.54|288.64|291.6|288.7|291.51|288.61|15
1647367490000|2022-03-15 18:04:50|291.53|288.63|291.53|288.63|291.54|288.64|291.51|288.61|11
1647367500000|2022-03-15 18:05:00|291.55|288.65|291.58|288.68|291.7|288.8|291.54|288.64|22
1647367510000|2022-03-15 18:05:10|291.57|288.67|291.48|288.58|291.59|288.69|291.48|288.58|18
1647367520000|2022-03-15 18:05:20|291.49|288.59|291.52|288.62|291.54|288.64|291.48|288.58|13
1647367530000|2022-03-15 18:05:30|291.53|288.63|291.57|288.67|291.61|288.71|291.51|288.61|15
1647367540000|2022-03-15 18:05:40|291.58|288.68|291.59|288.69|291.59|288.69|291.57|288.67|6
1647367550000|2022-03-15 18:05:50|291.58|288.68|291.69|288.79|291.69|288.79|291.58|288.68|16
1647367560000|2022-03-15 18:06:00|291.7|288.8|291.81|288.91|291.84|288.94|291.7|288.8|15
1647367570000|2022-03-15 18:06:10|291.82|288.92|291.65|288.75|291.82|288.92|291.6|288.7|16
1647367580000|2022-03-15 18:06:20|291.64|288.74|291.61|288.71|291.65|288.75|291.58|288.68|13
1647367590000|2022-03-15 18:06:30|291.62|288.72|291.58|288.68|291.63|288.73|291.57|288.67|13
1647367600000|2022-03-15 18:06:40|291.59|288.69|291.57|288.67|291.59|288.69|291.57|288.67|2
1647367610000|2022-03-15 18:06:50|291.58|288.68|291.57|288.67|291.59|288.69|291.54|288.64|10
1647367620000|2022-03-15 18:07:00|291.58|288.68|291.6|288.7|291.62|288.72|291.58|288.68|10
1647367630000|2022-03-15 18:07:10|291.61|288.71|291.59|288.69|291.61|288.71|291.57|288.67|9
1647367640000|2022-03-15 18:07:20|291.6|288.7|291.61|288.71|291.61|288.71|291.6|288.7|2
1647367650000|2022-03-15 18:07:30|291.62|288.72|291.64|288.74|291.68|288.78|291.6|288.7|14
1647367660000|2022-03-15 18:07:40|291.65|288.75|291.59|288.69|291.66|288.76|291.56|288.66|20
1647367670000|2022-03-15 18:07:50|291.6|288.7|291.59|288.69|291.6|288.7|291.59|288.69|2
1647367680000|2022-03-15 18:08:00|291.6|288.7|291.63|288.73|291.63|288.73|291.57|288.67|17
1647367690000|2022-03-15 18:08:10|291.62|288.72|291.63|288.73|291.65|288.75|291.58|288.68|21
1647367700000|2022-03-15 18:08:20|291.62|288.72|291.71|288.81|291.74|288.84|291.61|288.71|13
1647367710000|2022-03-15 18:08:30|291.69|288.79|291.7|288.8|291.71|288.81|291.68|288.78|18
1647367720000|2022-03-15 18:08:40|291.71|288.81|291.81|288.91|291.83|288.93|291.71|288.81|23
1647367730000|2022-03-15 18:08:50|291.8|288.9|291.81|288.91|291.84|288.94|291.77|288.87|13
1647367740000|2022-03-15 18:09:00|291.84|288.94|291.75|288.85|291.84|288.94|291.75|288.85|11
1647367750000|2022-03-15 18:09:10|291.74|288.84|291.72|288.82|291.74|288.84|291.71|288.81|7
1647367760000|2022-03-15 18:09:20|291.73|288.83|291.72|288.82|291.73|288.83|291.7|288.8|10
1647367770000|2022-03-15 18:09:30|291.68|288.78|291.7|288.8|291.7|288.8|291.68|288.78|5
1647367780000|2022-03-15 18:09:40|291.69|288.79|291.64|288.74|291.7|288.8|291.62|288.72|20
1647367790000|2022-03-15 18:09:50|291.63|288.73|291.65|288.75|291.65|288.75|291.63|288.73|5
1647367800000|2022-03-15 18:10:00|291.64|288.74|291.64|288.74|291.64|288.74|291.64|288.74|1
1647367810000|2022-03-15 18:10:10|291.65|288.75|291.65|288.75|291.68|288.78|291.65|288.75|6
1647367820000|2022-03-15 18:10:20|291.66|288.76|291.66|288.76|291.68|288.78|291.64|288.74|11
1647367830000|2022-03-15 18:10:30|291.65|288.75|291.64|288.74|291.66|288.76|291.64|288.74|9
1647367850000|2022-03-15 18:10:50|291.63|288.73|291.63|288.73|291.64|288.74|291.62|288.72|6
1647367860000|2022-03-15 18:11:00|291.61|288.71|291.62|288.72|291.62|288.72|291.56|288.66|16
1647367880000|2022-03-15 18:11:20|291.63|288.73|291.61|288.71|291.64|288.74|291.61|288.71|6
1647367890000|2022-03-15 18:11:30|291.59|288.69|291.49|288.59|291.59|288.69|291.44|288.54|26
1647367900000|2022-03-15 18:11:40|291.48|288.58|291.58|288.68|291.6|288.7|291.46|288.56|22
1647367910000|2022-03-15 18:11:50|291.61|288.71|291.62|288.72|291.63|288.73|291.59|288.69|14
1647367920000|2022-03-15 18:12:00|291.61|288.71|291.92|289.02|291.93|289.03|291.6|288.7|18
1647367930000|2022-03-15 18:12:10|291.96|289.06|291.99|289.09|292.05|289.15|291.91|289.01|24
1647367940000|2022-03-15 18:12:20|291.98|289.08|292|289.1|292.01|289.11|291.94|289.04|19
1647367950000|2022-03-15 18:12:30|292.01|289.11|291.99|289.09|292.01|289.11|291.97|289.07|8
1647367960000|2022-03-15 18:12:40|291.97|289.07|291.99|289.09|291.99|289.09|291.97|289.07|3
1647367970000|2022-03-15 18:12:50|291.98|289.08|291.92|289.02|291.98|289.08|291.92|289.02|9
1647367980000|2022-03-15 18:13:00|291.93|289.03|292.03|289.13|292.04|289.14|291.91|289.01|14
1647367990000|2022-03-15 18:13:10|292.02|289.12|292.03|289.13|292.03|289.13|292.01|289.11|8
1647368000000|2022-03-15 18:13:20|292.02|289.12|292.1|289.2|292.12|289.22|292.02|289.12|16
1647368010000|2022-03-15 18:13:30|292.14|289.24|292|289.1|292.15|289.25|292|289.1|25
1647368020000|2022-03-15 18:13:40|291.99|289.09|291.95|289.05|292.02|289.12|291.88|288.98|22
1647368030000|2022-03-15 18:13:50|291.94|289.04|292.03|289.13|292.05|289.15|291.93|289.03|17
1647368040000|2022-03-15 18:14:00|292.05|289.15|292.01|289.11|292.06|289.16|292|289.1|13
1647368050000|2022-03-15 18:14:10|292.02|289.12|292.02|289.12|292.02|289.12|292.01|289.11|3
1647368060000|2022-03-15 18:14:20|292.01|289.11|291.94|289.04|292.02|289.12|291.94|289.04|10
1647368070000|2022-03-15 18:14:30|291.95|289.05|291.81|288.91|291.95|289.05|291.78|288.88|14
1647368080000|2022-03-15 18:14:40|291.82|288.92|291.84|288.94|291.84|288.94|291.78|288.88|6
1647368090000|2022-03-15 18:14:50|291.78|288.88|291.83|288.93|291.84|288.94|291.78|288.88|9
1647368100000|2022-03-15 18:15:00|291.84|288.94|291.79|288.89|291.84|288.94|291.74|288.84|10
1647368110000|2022-03-15 18:15:10|291.78|288.88|291.75|288.85|291.79|288.89|291.68|288.78|27
1647368120000|2022-03-15 18:15:20|291.76|288.86|291.85|288.95|291.85|288.95|291.74|288.84|22
1647368130000|2022-03-15 18:15:30|291.84|288.94|291.83|288.93|291.87|288.97|291.78|288.88|12
1647368140000|2022-03-15 18:15:40|291.82|288.92|291.75|288.85|291.84|288.94|291.74|288.84|18
1647368150000|2022-03-15 18:15:50|291.78|288.88|291.8|288.9|291.88|288.98|291.75|288.85|19
1647368160000|2022-03-15 18:16:00|291.81|288.91|291.81|288.91|291.81|288.91|291.8|288.9|7
1647368170000|2022-03-15 18:16:10|291.8|288.9|291.78|288.88|291.8|288.9|291.74|288.84|9
1647368180000|2022-03-15 18:16:20|291.77|288.87|291.76|288.86|291.78|288.88|291.76|288.86|6
1647368190000|2022-03-15 18:16:30|291.77|288.87|291.75|288.85|291.77|288.87|291.72|288.82|9
1647368200000|2022-03-15 18:16:40|291.77|288.87|291.77|288.87|291.77|288.87|291.75|288.85|7
1647368210000|2022-03-15 18:16:50|291.78|288.88|291.78|288.88|291.81|288.91|291.76|288.86|22
1647368220000|2022-03-15 18:17:00|291.79|288.89|291.84|288.94|291.84|288.94|291.77|288.87|22
1647368230000|2022-03-15 18:17:10|291.83|288.93|291.81|288.91|291.86|288.96|291.76|288.86|12
1647368240000|2022-03-15 18:17:20|291.82|288.92|291.78|288.88|291.83|288.93|291.75|288.85|10
1647368250000|2022-03-15 18:17:30|291.77|288.87|291.76|288.86|291.79|288.89|291.76|288.86|12
1647368260000|2022-03-15 18:17:40|291.78|288.88|291.78|288.88|291.8|288.9|291.75|288.85|11
1647368270000|2022-03-15 18:17:50|291.77|288.87|291.79|288.89|291.79|288.89|291.77|288.87|7
1647368280000|2022-03-15 18:18:00|291.78|288.88|291.72|288.82|291.79|288.89|291.68|288.78|13
1647368290000|2022-03-15 18:18:10|291.73|288.83|291.71|288.81|291.75|288.85|291.71|288.81|11
1647368300000|2022-03-15 18:18:20|291.68|288.78|291.68|288.78|291.69|288.79|291.67|288.77|11
1647368310000|2022-03-15 18:18:30|291.69|288.79|291.69|288.79|291.69|288.79|291.69|288.79|1
1647368330000|2022-03-15 18:18:50|291.68|288.78|291.68|288.78|291.72|288.82|291.68|288.78|6
1647368340000|2022-03-15 18:19:00|291.72|288.82|291.66|288.76|291.72|288.82|291.66|288.76|5
1647368350000|2022-03-15 18:19:10|291.67|288.77|291.63|288.73|291.67|288.77|291.63|288.73|8
1647368360000|2022-03-15 18:19:20|291.62|288.72|291.64|288.74|291.64|288.74|291.59|288.69|13
1647368370000|2022-03-15 18:19:30|291.65|288.75|291.65|288.75|291.69|288.79|291.61|288.71|20
1647368380000|2022-03-15 18:19:40|291.64|288.74|291.66|288.76|291.66|288.76|291.64|288.74|7
1647368390000|2022-03-15 18:19:50|291.67|288.77|291.6|288.7|291.67|288.77|291.59|288.69|17
1647368400000|2022-03-15 18:20:00|291.59|288.69|291.6|288.7|291.61|288.71|291.59|288.69|7
1647368410000|2022-03-15 18:20:10|291.64|288.74|291.63|288.73|291.64|288.74|291.62|288.72|8
1647368420000|2022-03-15 18:20:20|291.62|288.72|291.64|288.74|291.64|288.74|291.61|288.71|8
1647368430000|2022-03-15 18:20:30|291.61|288.71|291.64|288.74|291.64|288.74|291.61|288.71|13
1647368440000|2022-03-15 18:20:40|291.63|288.73|291.62|288.72|291.66|288.76|291.61|288.71|8
1647368450000|2022-03-15 18:20:50|291.66|288.76|291.67|288.77|291.68|288.78|291.62|288.72|18
1647368460000|2022-03-15 18:21:00|291.68|288.78|291.63|288.73|291.68|288.78|291.61|288.71|11
1647368470000|2022-03-15 18:21:10|291.62|288.72|291.62|288.72|291.63|288.73|291.6|288.7|17
1647368480000|2022-03-15 18:21:20|291.6|288.7|291.6|288.7|291.61|288.71|291.6|288.7|3
1647368490000|2022-03-15 18:21:30|291.61|288.71|291.72|288.82|291.72|288.82|291.61|288.71|14
1647368500000|2022-03-15 18:21:40|291.73|288.83|291.71|288.81|291.73|288.83|291.68|288.78|10
1647368510000|2022-03-15 18:21:50|291.7|288.8|291.71|288.81|291.71|288.81|291.67|288.77|5
1647368520000|2022-03-15 18:22:00|291.7|288.8|291.73|288.83|291.75|288.85|291.69|288.79|18
1647368530000|2022-03-15 18:22:10|291.72|288.82|291.72|288.82|291.74|288.84|291.7|288.8|6
1647368540000|2022-03-15 18:22:20|291.73|288.83|291.67|288.77|291.73|288.83|291.62|288.72|17
1647368550000|2022-03-15 18:22:30|291.64|288.74|291.67|288.77|291.69|288.79|291.64|288.74|9
1647368560000|2022-03-15 18:22:40|291.66|288.76|291.65|288.75|291.69|288.79|291.64|288.74|9
1647368570000|2022-03-15 18:22:50|291.66|288.76|291.68|288.78|291.69|288.79|291.63|288.73|12
1647368580000|2022-03-15 18:23:00|291.69|288.79|291.61|288.71|291.69|288.79|291.58|288.68|10
1647368590000|2022-03-15 18:23:10|291.6|288.7|291.66|288.76|291.66|288.76|291.58|288.68|8
1647368600000|2022-03-15 18:23:20|291.65|288.75|291.65|288.75|291.67|288.77|291.61|288.71|11
1647368610000|2022-03-15 18:23:30|291.64|288.74|291.65|288.75|291.65|288.75|291.64|288.74|2
1647368620000|2022-03-15 18:23:40|291.66|288.76|291.67|288.77|291.67|288.77|291.66|288.76|2
1647368630000|2022-03-15 18:23:50|291.65|288.75|291.67|288.77|291.67|288.77|291.65|288.75|6
1647368640000|2022-03-15 18:24:00|291.66|288.76|291.66|288.76|291.67|288.77|291.64|288.74|6
1647368650000|2022-03-15 18:24:10|291.65|288.75|291.67|288.77|291.73|288.83|291.61|288.71|17
1647368660000|2022-03-15 18:24:20|291.63|288.73|291.6|288.7|291.65|288.75|291.53|288.63|23
1647368670000|2022-03-15 18:24:30|291.62|288.72|291.6|288.7|291.63|288.73|291.58|288.68|17
1647368680000|2022-03-15 18:24:40|291.59|288.69|291.58|288.68|291.62|288.72|291.55|288.65|15
1647368690000|2022-03-15 18:24:50|291.6|288.7|291.6|288.7|291.61|288.71|291.5|288.6|23
1647368700000|2022-03-15 18:25:00|291.58|288.68|291.57|288.67|291.62|288.72|291.53|288.63|22
1647368710000|2022-03-15 18:25:10|291.59|288.69|291.58|288.68|291.6|288.7|291.56|288.66|13
1647368720000|2022-03-15 18:25:20|291.59|288.69|291.58|288.68|291.64|288.74|291.57|288.67|8
1647368730000|2022-03-15 18:25:30|291.59|288.69|291.59|288.69|291.61|288.71|291.56|288.66|13
1647368740000|2022-03-15 18:25:40|291.6|288.7|291.7|288.8|291.7|288.8|291.56|288.66|12
1647368750000|2022-03-15 18:25:50|291.67|288.77|291.66|288.76|291.69|288.79|291.65|288.75|9
1647368760000|2022-03-15 18:26:00|291.65|288.75|291.66|288.76|291.66|288.76|291.65|288.75|4
1647368770000|2022-03-15 18:26:10|291.67|288.77|291.94|289.04|292.06|289.16|291.65|288.75|31
1647368780000|2022-03-15 18:26:20|291.88|288.98|291.85|288.95|291.92|289.02|291.83|288.93|19
1647368790000|2022-03-15 18:26:30|291.86|288.96|291.86|288.96|291.87|288.97|291.86|288.96|3
1647368800000|2022-03-15 18:26:40|291.83|288.93|291.76|288.86|291.85|288.95|291.76|288.86|7
1647368810000|2022-03-15 18:26:50|291.8|288.9|291.8|288.9|291.82|288.92|291.79|288.89|10
1647368820000|2022-03-15 18:27:00|291.82|288.92|291.81|288.91|291.88|288.98|291.78|288.88|12
1647368830000|2022-03-15 18:27:10|291.82|288.92|291.78|288.88|291.82|288.92|291.78|288.88|11
1647368840000|2022-03-15 18:27:20|291.79|288.89|291.71|288.81|291.8|288.9|291.7|288.8|12
1647368850000|2022-03-15 18:27:30|291.72|288.82|291.6|288.7|291.75|288.85|291.6|288.7|18
1647368860000|2022-03-15 18:27:40|291.64|288.74|291.59|288.69|291.64|288.74|291.52|288.62|10
1647368880000|2022-03-15 18:28:00|291.54|288.64|291.56|288.66|291.56|288.66|291.49|288.59|8
1647368890000|2022-03-15 18:28:10|291.57|288.67|291.6|288.7|291.6|288.7|291.54|288.64|6
1647368900000|2022-03-15 18:28:20|291.57|288.67|291.59|288.69|291.63|288.73|291.54|288.64|16
1647368910000|2022-03-15 18:28:30|291.58|288.68|291.54|288.64|291.6|288.7|291.49|288.59|10
1647368920000|2022-03-15 18:28:40|291.57|288.67|291.45|288.55|291.6|288.7|291.44|288.54|19
1647368930000|2022-03-15 18:28:50|291.5|288.6|291.34|288.44|291.51|288.61|291.34|288.44|15
1647368940000|2022-03-15 18:29:00|291.33|288.43|291.29|288.39|291.33|288.43|291.29|288.39|7
1647368950000|2022-03-15 18:29:10|291.31|288.41|291.29|288.39|291.32|288.42|291.27|288.37|11
1647368960000|2022-03-15 18:29:20|291.28|288.38|291.29|288.39|291.33|288.43|291.28|288.38|6
1647368990000|2022-03-15 18:29:50|291.31|288.41|291.29|288.39|291.33|288.43|291.29|288.39|4
1647369000000|2022-03-15 18:30:00|291.3|288.4|291.17|288.27|291.32|288.42|291.17|288.27|19
1647369010000|2022-03-15 18:30:10|291.16|288.26|291.16|288.26|291.18|288.28|291.15|288.25|8
1647369020000|2022-03-15 18:30:20|291.15|288.25|291.08|288.18|291.16|288.26|291.08|288.18|12
1647369030000|2022-03-15 18:30:30|291.07|288.17|291.09|288.19|291.12|288.22|291.04|288.14|10
1647369040000|2022-03-15 18:30:40|291.13|288.23|291.22|288.32|291.28|288.38|291.09|288.19|24
1647369050000|2022-03-15 18:30:50|291.19|288.29|291.22|288.32|291.3|288.4|291.19|288.29|16
1647369060000|2022-03-15 18:31:00|291.19|288.29|291.23|288.33|291.23|288.33|291.19|288.29|8
1647369070000|2022-03-15 18:31:10|291.24|288.34|291.24|288.34|291.24|288.34|291.2|288.3|8
1647369080000|2022-03-15 18:31:20|291.26|288.36|291.29|288.39|291.3|288.4|291.23|288.33|16
1647369090000|2022-03-15 18:31:30|291.32|288.42|291.28|288.38|291.32|288.42|291.26|288.36|9
1647369100000|2022-03-15 18:31:40|291.32|288.42|291.32|288.42|291.32|288.42|291.26|288.36|11
1647369110000|2022-03-15 18:31:50|291.3|288.4|291.21|288.31|291.3|288.4|291.21|288.31|9
1647369120000|2022-03-15 18:32:00|291.24|288.34|291.28|288.38|291.34|288.44|291.21|288.31|15
1647369130000|2022-03-15 18:32:10|291.29|288.39|291.34|288.44|291.35|288.45|291.29|288.39|7
1647369140000|2022-03-15 18:32:20|291.33|288.43|291.33|288.43|291.33|288.43|291.28|288.38|7
1647369150000|2022-03-15 18:32:30|291.32|288.42|291.28|288.38|291.32|288.42|291.23|288.33|8
1647369160000|2022-03-15 18:32:40|291.31|288.41|291.35|288.45|291.35|288.45|291.25|288.35|18
1647369170000|2022-03-15 18:32:50|291.37|288.47|291.25|288.35|291.41|288.51|291.25|288.35|19
1647369180000|2022-03-15 18:33:00|291.28|288.38|291.37|288.47|291.44|288.54|291.28|288.38|16
1647369190000|2022-03-15 18:33:10|291.34|288.44|291.37|288.47|291.42|288.52|291.32|288.42|15
1647369200000|2022-03-15 18:33:20|291.34|288.44|291.37|288.47|291.37|288.47|291.34|288.44|5
1647369210000|2022-03-15 18:33:30|291.38|288.48|291.37|288.47|291.38|288.48|291.34|288.44|5
1647369220000|2022-03-15 18:33:40|291.38|288.48|291.37|288.47|291.39|288.49|291.35|288.45|14
1647369230000|2022-03-15 18:33:50|291.36|288.46|291.38|288.48|291.39|288.49|291.35|288.45|13
1647369240000|2022-03-15 18:34:00|291.39|288.49|291.43|288.53|291.44|288.54|291.36|288.46|14
1647369250000|2022-03-15 18:34:10|291.44|288.54|291.44|288.54|291.44|288.54|291.42|288.52|3
1647369260000|2022-03-15 18:34:20|291.42|288.52|291.51|288.61|291.52|288.62|291.42|288.52|11
1647369270000|2022-03-15 18:34:30|291.5|288.6|291.48|288.58|291.51|288.61|291.48|288.58|5
1647369280000|2022-03-15 18:34:40|291.49|288.59|291.64|288.74|291.71|288.81|291.47|288.57|16
1647369290000|2022-03-15 18:34:50|291.63|288.73|291.56|288.66|291.63|288.73|291.56|288.66|8
1647369300000|2022-03-15 18:35:00|291.55|288.65|291.52|288.62|291.55|288.65|291.5|288.6|7
1647369310000|2022-03-15 18:35:10|291.51|288.61|291.54|288.64|291.55|288.65|291.51|288.61|13
1647369320000|2022-03-15 18:35:20|291.56|288.66|291.57|288.67|291.6|288.7|291.52|288.62|9
1647369330000|2022-03-15 18:35:30|291.6|288.7|291.59|288.69|291.6|288.7|291.56|288.66|14
1647369340000|2022-03-15 18:35:40|291.56|288.66|291.57|288.67|291.57|288.67|291.55|288.65|4
1647369350000|2022-03-15 18:35:50|291.58|288.68|291.54|288.64|291.58|288.68|291.54|288.64|8
1647369360000|2022-03-15 18:36:00|291.53|288.63|291.47|288.57|291.54|288.64|291.47|288.57|17
1647369370000|2022-03-15 18:36:10|291.49|288.59|291.46|288.56|291.49|288.59|291.46|288.56|15
1647369380000|2022-03-15 18:36:20|291.48|288.58|291.41|288.51|291.48|288.58|291.37|288.47|20
1647369390000|2022-03-15 18:36:30|291.47|288.57|291.42|288.52|291.47|288.57|291.38|288.48|13
1647369400000|2022-03-15 18:36:40|291.47|288.57|291.42|288.52|291.48|288.58|291.39|288.49|7
1647369410000|2022-03-15 18:36:50|291.48|288.58|291.42|288.52|291.48|288.58|291.42|288.52|5
1647369420000|2022-03-15 18:37:00|291.44|288.54|291.44|288.54|291.48|288.58|291.39|288.49|15
1647369440000|2022-03-15 18:37:20|291.43|288.53|291.37|288.47|291.43|288.53|291.37|288.47|13
1647369450000|2022-03-15 18:37:30|291.4|288.5|291.37|288.47|291.45|288.55|291.29|288.39|20
1647369460000|2022-03-15 18:37:40|291.35|288.45|291.27|288.37|291.35|288.45|291.27|288.37|10
1647369470000|2022-03-15 18:37:50|291.3|288.4|291.34|288.44|291.34|288.44|291.25|288.35|9
1647369480000|2022-03-15 18:38:00|291.33|288.43|291.46|288.56|291.48|288.58|291.28|288.38|24
1647369490000|2022-03-15 18:38:10|291.45|288.55|291.48|288.58|291.49|288.59|291.39|288.49|19
1647369500000|2022-03-15 18:38:20|291.47|288.57|291.48|288.58|291.48|288.58|291.46|288.56|8
1647369510000|2022-03-15 18:38:30|291.47|288.57|291.47|288.57|291.47|288.57|291.44|288.54|10
1647369520000|2022-03-15 18:38:40|291.46|288.56|291.5|288.6|291.52|288.62|291.46|288.56|16
1647369530000|2022-03-15 18:38:50|291.48|288.58|291.46|288.56|291.49|288.59|291.46|288.56|11
1647369540000|2022-03-15 18:39:00|291.47|288.57|291.46|288.56|291.47|288.57|291.46|288.56|6
1647369550000|2022-03-15 18:39:10|291.41|288.51|291.51|288.61|291.52|288.62|291.41|288.51|7
1647369560000|2022-03-15 18:39:20|291.5|288.6|291.43|288.53|291.5|288.6|291.43|288.53|10
1647369570000|2022-03-15 18:39:30|291.47|288.57|291.44|288.54|291.5|288.6|291.4|288.5|21
1647369580000|2022-03-15 18:39:40|291.45|288.55|291.45|288.55|291.46|288.56|291.42|288.52|10
1647369590000|2022-03-15 18:39:50|291.49|288.59|291.44|288.54|291.57|288.67|291.42|288.52|24
1647369600000|2022-03-15 18:40:00|291.45|288.55|291.48|288.58|291.48|288.58|291.42|288.52|9
1647369610000|2022-03-15 18:40:10|291.49|288.59|291.48|288.58|291.54|288.64|291.47|288.57|12
1647369620000|2022-03-15 18:40:20|291.53|288.63|291.6|288.7|291.64|288.74|291.53|288.63|22
1647369630000|2022-03-15 18:40:30|291.61|288.71|291.66|288.76|291.72|288.82|291.58|288.68|23
1647369640000|2022-03-15 18:40:40|291.64|288.74|291.69|288.79|291.7|288.8|291.63|288.73|15
1647369650000|2022-03-15 18:40:50|291.63|288.73|291.66|288.76|291.7|288.8|291.63|288.73|6
1647369660000|2022-03-15 18:41:00|291.68|288.78|291.67|288.77|291.68|288.78|291.63|288.73|14
1647369670000|2022-03-15 18:41:10|291.64|288.74|291.66|288.76|291.68|288.78|291.62|288.72|14
1647369680000|2022-03-15 18:41:20|291.61|288.71|291.62|288.72|291.71|288.81|291.61|288.71|11
1647369690000|2022-03-15 18:41:30|291.64|288.74|291.66|288.76|291.66|288.76|291.64|288.74|5
1647369700000|2022-03-15 18:41:40|291.64|288.74|291.66|288.76|291.67|288.77|291.64|288.74|12
1647369710000|2022-03-15 18:41:50|291.64|288.74|291.66|288.76|291.68|288.78|291.59|288.69|10
1647369720000|2022-03-15 18:42:00|291.67|288.77|291.65|288.75|291.69|288.79|291.65|288.75|4
1647369730000|2022-03-15 18:42:10|291.66|288.76|291.69|288.79|291.69|288.79|291.65|288.75|5
1647369740000|2022-03-15 18:42:20|291.68|288.78|291.68|288.78|291.68|288.78|291.62|288.72|10
1647369750000|2022-03-15 18:42:30|291.63|288.73|291.65|288.75|291.67|288.77|291.63|288.73|7
1647369760000|2022-03-15 18:42:40|291.63|288.73|291.65|288.75|291.65|288.75|291.63|288.73|6
1647369770000|2022-03-15 18:42:50|291.63|288.73|291.61|288.71|291.65|288.75|291.61|288.71|4
1647369780000|2022-03-15 18:43:00|291.63|288.73|291.64|288.74|291.66|288.76|291.59|288.69|7
1647369790000|2022-03-15 18:43:10|291.61|288.71|291.42|288.52|291.61|288.71|291.42|288.52|20
1647369800000|2022-03-15 18:43:20|291.41|288.51|291.26|288.36|291.41|288.51|291.25|288.35|25
1647369810000|2022-03-15 18:43:30|291.24|288.34|291.34|288.44|291.41|288.51|291.23|288.33|26
1647369820000|2022-03-15 18:43:40|291.33|288.43|291.33|288.43|291.4|288.5|291.32|288.42|14
1647369830000|2022-03-15 18:43:50|291.34|288.44|291.37|288.47|291.43|288.53|291.34|288.44|10
1647369840000|2022-03-15 18:44:00|291.38|288.48|291.3|288.4|291.4|288.5|291.3|288.4|14
1647369850000|2022-03-15 18:44:10|291.29|288.39|291.34|288.44|291.35|288.45|291.29|288.39|11
1647369860000|2022-03-15 18:44:20|291.35|288.45|291.41|288.51|291.45|288.55|291.34|288.44|16
1647369870000|2022-03-15 18:44:30|291.42|288.52|291.42|288.52|291.44|288.54|291.39|288.49|11
1647369880000|2022-03-15 18:44:40|291.51|288.61|291.43|288.53|291.51|288.61|291.43|288.53|6
1647369890000|2022-03-15 18:44:50|291.42|288.52|291.45|288.55|291.45|288.55|291.42|288.52|2
1647369900000|2022-03-15 18:45:00|291.44|288.54|291.37|288.47|291.46|288.56|291.3|288.4|19
1647369910000|2022-03-15 18:45:10|291.36|288.46|291.59|288.69|291.6|288.7|291.36|288.46|19
1647369920000|2022-03-15 18:45:20|291.6|288.7|291.51|288.61|291.6|288.7|291.49|288.59|11
1647369930000|2022-03-15 18:45:30|291.5|288.6|291.53|288.63|291.53|288.63|291.47|288.57|12
1647369940000|2022-03-15 18:45:40|291.59|288.69|291.61|288.71|291.63|288.73|291.58|288.68|16
1647369950000|2022-03-15 18:45:50|291.63|288.73|291.59|288.69|291.63|288.73|291.58|288.68|12
1647369960000|2022-03-15 18:46:00|291.6|288.7|291.6|288.7|291.61|288.71|291.59|288.69|5
1647369970000|2022-03-15 18:46:10|291.61|288.71|291.97|289.07|291.97|289.07|291.61|288.71|22
1647369980000|2022-03-15 18:46:20|292.02|289.12|292|289.1|292.14|289.24|292|289.1|26
1647369990000|2022-03-15 18:46:30|292.03|289.13|291.98|289.08|292.03|289.13|291.96|289.06|18
1647370000000|2022-03-15 18:46:40|291.96|289.06|292.03|289.13|292.03|289.13|291.96|289.06|17
1647370010000|2022-03-15 18:46:50|292.02|289.12|292.02|289.12|292.03|289.13|292.02|289.12|11
1647370020000|2022-03-15 18:47:00|292.03|289.13|291.98|289.08|292.03|289.13|291.98|289.08|18
1647370030000|2022-03-15 18:47:10|291.97|289.07|292|289.1|292.02|289.12|291.97|289.07|8
1647370040000|2022-03-15 18:47:20|291.98|289.08|291.99|289.09|292|289.1|291.98|289.08|4
1647370050000|2022-03-15 18:47:30|291.98|289.08|291.98|289.08|291.99|289.09|291.98|289.08|3
1647370060000|2022-03-15 18:47:40|291.97|289.07|291.99|289.09|291.99|289.09|291.97|289.07|4
1647370070000|2022-03-15 18:47:50|291.96|289.06|291.96|289.06|291.96|289.06|291.95|289.05|5
1647370080000|2022-03-15 18:48:00|291.95|289.05|291.87|288.97|291.97|289.07|291.86|288.96|16
1647370090000|2022-03-15 18:48:10|291.89|288.99|291.88|288.98|291.89|288.99|291.88|288.98|12
1647370100000|2022-03-15 18:48:20|291.89|288.99|291.9|289|291.9|289|291.87|288.97|7
1647370110000|2022-03-15 18:48:30|291.91|289.01|291.74|288.84|291.91|289.01|291.74|288.84|14
1647370120000|2022-03-15 18:48:40|291.73|288.83|291.77|288.87|291.77|288.87|291.71|288.81|14
1647370130000|2022-03-15 18:48:50|291.76|288.86|291.75|288.85|291.89|288.99|291.75|288.85|19
1647370140000|2022-03-15 18:49:00|291.72|288.82|291.72|288.82|291.78|288.88|291.72|288.82|13
1647370150000|2022-03-15 18:49:10|291.69|288.79|291.69|288.79|291.7|288.8|291.66|288.76|13
1647370160000|2022-03-15 18:49:20|291.71|288.81|291.66|288.76|291.71|288.81|291.66|288.76|4
1647370170000|2022-03-15 18:49:30|291.68|288.78|291.67|288.77|291.71|288.81|291.66|288.76|7
1647370180000|2022-03-15 18:49:40|291.7|288.8|291.65|288.75|291.7|288.8|291.61|288.71|11
1647370190000|2022-03-15 18:49:50|291.62|288.72|291.65|288.75|291.67|288.77|291.62|288.72|11
1647370200000|2022-03-15 18:50:00|291.67|288.77|291.68|288.78|291.7|288.8|291.63|288.73|13
1647370210000|2022-03-15 18:50:10|291.7|288.8|291.67|288.77|291.7|288.8|291.63|288.73|8
1647370220000|2022-03-15 18:50:20|291.66|288.76|291.6|288.7|291.66|288.76|291.59|288.69|14
1647370230000|2022-03-15 18:50:30|291.62|288.72|291.68|288.78|291.72|288.82|291.62|288.72|12
1647370240000|2022-03-15 18:50:40|291.69|288.79|291.69|288.79|291.72|288.82|291.65|288.75|16
1647370250000|2022-03-15 18:50:50|291.67|288.77|291.66|288.76|291.7|288.8|291.66|288.76|15
1647370260000|2022-03-15 18:51:00|291.67|288.77|291.71|288.81|291.72|288.82|291.62|288.72|18
1647370270000|2022-03-15 18:51:10|291.68|288.78|291.88|288.98|291.9|289|291.65|288.75|22
1647370280000|2022-03-15 18:51:20|291.86|288.96|291.88|288.98|291.92|289.02|291.84|288.94|22
1647370290000|2022-03-15 18:51:30|291.92|289.02|291.86|288.96|291.95|289.05|291.85|288.95|16
1647370300000|2022-03-15 18:51:40|291.88|288.98|291.88|288.98|291.89|288.99|291.84|288.94|15
1647370310000|2022-03-15 18:51:50|291.86|288.96|292.01|289.11|292.01|289.11|291.85|288.95|15
1647370320000|2022-03-15 18:52:00|291.98|289.08|292|289.1|292.03|289.13|291.98|289.08|9
1647370330000|2022-03-15 18:52:10|292.01|289.11|291.98|289.08|292.09|289.19|291.98|289.08|14
1647370340000|2022-03-15 18:52:20|291.9|289|291.88|288.98|291.96|289.06|291.88|288.98|11
1647370350000|2022-03-15 18:52:30|291.87|288.97|291.76|288.86|291.88|288.98|291.75|288.85|11
1647370360000|2022-03-15 18:52:40|291.78|288.88|291.77|288.87|291.84|288.94|291.75|288.85|19
1647370370000|2022-03-15 18:52:50|291.78|288.88|291.76|288.86|291.79|288.89|291.76|288.86|5
1647370380000|2022-03-15 18:53:00|291.78|288.88|291.78|288.88|291.79|288.89|291.77|288.87|9
1647370390000|2022-03-15 18:53:10|291.79|288.89|291.78|288.88|291.8|288.9|291.78|288.88|4
1647370400000|2022-03-15 18:53:20|291.79|288.89|291.83|288.93|291.83|288.93|291.78|288.88|5
1647370410000|2022-03-15 18:53:30|291.79|288.89|291.79|288.89|291.79|288.89|291.79|288.89|1
1647370420000|2022-03-15 18:53:40|291.83|288.93|291.83|288.93|291.83|288.93|291.83|288.93|1
1647370430000|2022-03-15 18:53:50|291.79|288.89|291.8|288.9|291.8|288.9|291.75|288.85|5
1647370440000|2022-03-15 18:54:00|291.81|288.91|291.81|288.91|291.81|288.91|291.81|288.91|1
1647370450000|2022-03-15 18:54:10|291.77|288.87|291.82|288.92|291.83|288.93|291.77|288.87|7
1647370460000|2022-03-15 18:54:20|291.83|288.93|291.83|288.93|291.83|288.93|291.82|288.92|3
1647370470000|2022-03-15 18:54:30|291.84|288.94|291.83|288.93|291.84|288.94|291.82|288.92|4
1647370480000|2022-03-15 18:54:40|291.85|288.95|291.86|288.96|291.9|289|291.83|288.93|11
1647370490000|2022-03-15 18:54:50|291.87|288.97|292.09|289.19|292.1|289.2|291.87|288.97|15
1647370500000|2022-03-15 18:55:00|292.08|289.18|292.1|289.2|292.14|289.24|292.08|289.18|15
1647370510000|2022-03-15 18:55:10|292.11|289.21|292.09|289.19|292.11|289.21|292.09|289.19|9
1647370520000|2022-03-15 18:55:20|292.1|289.2|292.11|289.21|292.23|289.33|292.08|289.18|19
1647370530000|2022-03-15 18:55:30|292.12|289.22|292.12|289.22|292.13|289.23|292.08|289.18|12
1647370540000|2022-03-15 18:55:40|292.13|289.23|292|289.1|292.13|289.23|292|289.1|15
1647370550000|2022-03-15 18:55:50|292.02|289.12|292.02|289.12|292.08|289.18|292.02|289.12|14
1647370560000|2022-03-15 18:56:00|292.01|289.11|292.07|289.17|292.1|289.2|292.01|289.11|12
1647370570000|2022-03-15 18:56:10|292.05|289.15|292.03|289.13|292.05|289.15|292.03|289.13|3
1647370580000|2022-03-15 18:56:20|292.04|289.14|292.02|289.12|292.06|289.16|292.02|289.12|8
1647370590000|2022-03-15 18:56:30|292.01|289.11|291.96|289.06|292.05|289.15|291.94|289.04|13
1647370600000|2022-03-15 18:56:40|291.98|289.08|292.06|289.16|292.12|289.22|291.97|289.07|21
1647370610000|2022-03-15 18:56:50|292.1|289.2|292.1|289.2|292.14|289.24|292.05|289.15|17
1647370620000|2022-03-15 18:57:00|292.11|289.21|292.15|289.25|292.16|289.26|292.1|289.2|13
1647370630000|2022-03-15 18:57:10|292.17|289.27|292.28|289.38|292.33|289.43|292.17|289.27|26
1647370640000|2022-03-15 18:57:20|292.29|289.39|292.31|289.41|292.31|289.41|292.28|289.38|8
1647370650000|2022-03-15 18:57:30|292.29|289.39|292.31|289.41|292.32|289.42|292.29|289.39|7
1647370660000|2022-03-15 18:57:40|292.32|289.42|292.23|289.33|292.32|289.42|292.22|289.32|13
1647370670000|2022-03-15 18:57:50|292.22|289.32|292.23|289.33|292.26|289.36|292.22|289.32|15
1647370680000|2022-03-15 18:58:00|292.25|289.35|292.26|289.36|292.29|289.39|292.23|289.33|11
1647370690000|2022-03-15 18:58:10|292.28|289.38|292.27|289.37|292.3|289.4|292.26|289.36|5
1647370700000|2022-03-15 18:58:20|292.28|289.38|292.25|289.35|292.3|289.4|292.24|289.34|10
1647370710000|2022-03-15 18:58:30|292.26|289.36|292.19|289.29|292.26|289.36|292.19|289.29|11
1647370720000|2022-03-15 18:58:40|292.22|289.32|292.27|289.37|292.27|289.37|292.21|289.31|10
1647370730000|2022-03-15 18:58:50|292.28|289.38|292.34|289.44|292.38|289.48|292.26|289.36|17
1647370740000|2022-03-15 18:59:00|292.36|289.46|292.43|289.53|292.43|289.53|292.34|289.44|16
1647370750000|2022-03-15 18:59:10|292.39|289.49|292.95|290.05|292.98|290.08|292.39|289.49|33
1647370760000|2022-03-15 18:59:20|292.96|290.06|293.04|290.14|293.04|290.14|292.87|289.97|28
1647370770000|2022-03-15 18:59:30|293.02|290.12|293.2|290.3|293.32|290.42|293.02|290.12|25
1647370780000|2022-03-15 18:59:40|293.15|290.25|293.27|290.37|293.36|290.46|293.07|290.17|28
1647370790000|2022-03-15 18:59:50|293.28|290.38|293.18|290.28|293.32|290.42|293.1|290.2|20
1647370800000|2022-03-15 19:00:00|293.17|290.27|293.31|290.41|293.42|290.52|293.12|290.22|24
1647370810000|2022-03-15 19:00:10|293.32|290.42|293.34|290.44|293.44|290.54|293.32|290.42|22
1647370820000|2022-03-15 19:00:20|293.38|290.48|293.29|290.39|293.38|290.48|293.28|290.38|24
1647370830000|2022-03-15 19:00:30|293.3|290.4|293.29|290.39|293.33|290.43|293.22|290.32|24
1647370840000|2022-03-15 19:00:40|293.3|290.4|293.36|290.46|293.4|290.5|293.3|290.4|16
1647370850000|2022-03-15 19:00:50|293.35|290.45|293.39|290.49|293.46|290.56|293.32|290.42|24
1647370860000|2022-03-15 19:01:00|293.35|290.45|293.33|290.43|293.47|290.57|293.29|290.39|31
1647370870000|2022-03-15 19:01:10|293.32|290.42|293.43|290.53|293.44|290.54|293.31|290.41|23
1647370880000|2022-03-15 19:01:20|293.4|290.5|293.44|290.54|293.44|290.54|293.34|290.44|19
1647370890000|2022-03-15 19:01:30|293.45|290.55|293.41|290.51|293.45|290.55|293.35|290.45|21
1647370900000|2022-03-15 19:01:40|293.42|290.52|293.39|290.49|293.47|290.57|293.31|290.41|27
1647370910000|2022-03-15 19:01:50|293.36|290.46|293.37|290.47|293.41|290.51|293.32|290.42|18
1647370920000|2022-03-15 19:02:00|293.39|290.49|293.52|290.62|293.52|290.62|293.34|290.44|21
1647370930000|2022-03-15 19:02:10|293.51|290.61|293.54|290.64|293.72|290.82|293.5|290.6|31
1647370940000|2022-03-15 19:02:20|293.55|290.65|293.45|290.55|293.55|290.65|293.42|290.52|24
1647370950000|2022-03-15 19:02:30|293.43|290.53|293.34|290.44|293.47|290.57|293.27|290.37|25
1647370960000|2022-03-15 19:02:40|293.35|290.45|293.29|290.39|293.35|290.45|293.27|290.37|21
1647370970000|2022-03-15 19:02:50|293.28|290.38|293.32|290.42|293.42|290.52|293.27|290.37|26
1647370980000|2022-03-15 19:03:00|293.35|290.45|293.27|290.37|293.4|290.5|293.22|290.32|28
1647370990000|2022-03-15 19:03:10|293.23|290.33|293.21|290.31|293.27|290.37|293.21|290.31|23
1647371000000|2022-03-15 19:03:20|293.19|290.29|293.24|290.34|293.27|290.37|293.14|290.24|19
1647371010000|2022-03-15 19:03:30|293.23|290.33|293.25|290.35|293.26|290.36|293.17|290.27|26
1647371020000|2022-03-15 19:03:40|293.24|290.34|293.28|290.38|293.29|290.39|293.22|290.32|15
1647371030000|2022-03-15 19:03:50|293.32|290.42|293.26|290.36|293.34|290.44|293.26|290.36|16
1647371040000|2022-03-15 19:04:00|293.27|290.37|293.4|290.5|293.4|290.5|293.26|290.36|19
1647371050000|2022-03-15 19:04:10|293.41|290.51|293.43|290.53|293.45|290.55|293.38|290.48|13
1647371060000|2022-03-15 19:04:20|293.44|290.54|293.44|290.54|293.46|290.56|293.41|290.51|19
1647371070000|2022-03-15 19:04:30|293.46|290.56|293.76|290.86|293.77|290.87|293.46|290.56|30
1647371080000|2022-03-15 19:04:40|293.77|290.87|293.61|290.71|293.78|290.88|293.6|290.7|27
1647371090000|2022-03-15 19:04:50|293.6|290.7|293.6|290.7|293.68|290.78|293.58|290.68|27
1647371100000|2022-03-15 19:05:00|293.61|290.71|293.53|290.63|293.64|290.74|293.41|290.51|29
1647371110000|2022-03-15 19:05:10|293.55|290.65|293.3|290.4|293.55|290.65|293.26|290.36|33
1647371120000|2022-03-15 19:05:20|293.32|290.42|293.2|290.3|293.32|290.42|293.19|290.29|23
1647371130000|2022-03-15 19:05:30|293.22|290.32|293.26|290.36|293.28|290.38|293.18|290.28|25
1647371140000|2022-03-15 19:05:40|293.27|290.37|293.37|290.47|293.41|290.51|293.24|290.34|28
1647371150000|2022-03-15 19:05:50|293.39|290.49|293.45|290.55|293.49|290.59|293.36|290.46|26
1647371160000|2022-03-15 19:06:00|293.49|290.59|293.4|290.5|293.5|290.6|293.36|290.46|20
1647371170000|2022-03-15 19:06:10|293.41|290.51|293.58|290.68|293.63|290.73|293.41|290.51|30
1647371180000|2022-03-15 19:06:20|293.59|290.69|293.65|290.75|293.71|290.81|293.59|290.69|34
1647371190000|2022-03-15 19:06:30|293.66|290.76|293.62|290.72|293.69|290.79|293.62|290.72|22
1647371200000|2022-03-15 19:06:40|293.61|290.71|293.64|290.74|293.66|290.76|293.61|290.71|23
1647371210000|2022-03-15 19:06:50|293.65|290.75|293.59|290.69|293.65|290.75|293.58|290.68|20
1647371220000|2022-03-15 19:07:00|293.6|290.7|293.65|290.75|293.69|290.79|293.58|290.68|19
1647371230000|2022-03-15 19:07:10|293.68|290.78|293.62|290.72|293.73|290.83|293.59|290.69|22
1647371240000|2022-03-15 19:07:20|293.63|290.73|293.66|290.76|293.67|290.77|293.63|290.73|16
1647371250000|2022-03-15 19:07:30|293.67|290.77|293.68|290.78|293.73|290.83|293.61|290.71|22
1647371260000|2022-03-15 19:07:40|293.69|290.79|293.67|290.77|293.69|290.79|293.64|290.74|27
1647371270000|2022-03-15 19:07:50|293.66|290.76|293.62|290.72|293.66|290.76|293.59|290.69|12
1647371280000|2022-03-15 19:08:00|293.63|290.73|293.6|290.7|293.68|290.78|293.59|290.69|17
1647371290000|2022-03-15 19:08:10|293.59|290.69|293.51|290.61|293.6|290.7|293.49|290.59|22
1647371300000|2022-03-15 19:08:20|293.5|290.6|293.47|290.57|293.5|290.6|293.47|290.57|3
1647371310000|2022-03-15 19:08:30|293.49|290.59|293.37|290.47|293.49|290.59|293.29|290.39|15
1647371320000|2022-03-15 19:08:40|293.34|290.44|293.28|290.38|293.34|290.44|293.24|290.34|15
1647371330000|2022-03-15 19:08:50|293.27|290.37|293.22|290.32|293.27|290.37|293.21|290.31|17
1647371340000|2022-03-15 19:09:00|293.21|290.31|292.98|290.08|293.21|290.31|292.98|290.08|23
1647371350000|2022-03-15 19:09:10|293.01|290.11|293|290.1|293.02|290.12|292.93|290.03|27
1647371360000|2022-03-15 19:09:20|292.99|290.09|292.69|289.79|292.99|290.09|292.69|289.79|17
1647371370000|2022-03-15 19:09:30|292.68|289.78|292.61|289.71|292.7|289.8|292.6|289.7|20
1647371380000|2022-03-15 19:09:40|292.6|289.7|292.75|289.85|292.75|289.85|292.6|289.7|16
1647371390000|2022-03-15 19:09:50|292.74|289.84|293.07|290.17|293.07|290.17|292.71|289.81|22
1647371400000|2022-03-15 19:10:00|293.09|290.19|293.43|290.53|293.43|290.53|293.09|290.19|29
1647371410000|2022-03-15 19:10:10|293.44|290.54|293.58|290.68|293.64|290.74|293.44|290.54|16
1647371420000|2022-03-15 19:10:20|293.56|290.66|293.64|290.74|293.67|290.77|293.5|290.6|32
1647371430000|2022-03-15 19:10:30|293.65|290.75|293.65|290.75|293.68|290.78|293.56|290.66|29
1647371440000|2022-03-15 19:10:40|293.66|290.76|293.69|290.79|293.69|290.79|293.64|290.74|23
1647371450000|2022-03-15 19:10:50|293.67|290.77|293.63|290.73|293.72|290.82|293.62|290.72|26
1647371460000|2022-03-15 19:11:00|293.65|290.75|293.46|290.56|293.65|290.75|293.46|290.56|25
1647371470000|2022-03-15 19:11:10|293.45|290.55|293.44|290.54|293.46|290.56|293.41|290.51|14
1647371480000|2022-03-15 19:11:20|293.43|290.53|293.44|290.54|293.44|290.54|293.4|290.5|10
1647371490000|2022-03-15 19:11:30|293.45|290.55|293.51|290.61|293.55|290.65|293.45|290.55|21
1647371500000|2022-03-15 19:11:40|293.5|290.6|293.67|290.77|293.69|290.79|293.49|290.59|23
1647371510000|2022-03-15 19:11:50|293.65|290.75|293.61|290.71|293.68|290.78|293.61|290.71|24
1647371520000|2022-03-15 19:12:00|293.6|290.7|293.43|290.53|293.6|290.7|293.4|290.5|22
1647371530000|2022-03-15 19:12:10|293.39|290.49|293.42|290.52|293.47|290.57|293.37|290.47|25
1647371540000|2022-03-15 19:12:20|293.41|290.51|293.5|290.6|293.53|290.63|293.4|290.5|15
1647371550000|2022-03-15 19:12:30|293.49|290.59|293.42|290.52|293.49|290.59|293.41|290.51|8
1647371560000|2022-03-15 19:12:40|293.41|290.51|293.38|290.48|293.42|290.52|293.38|290.48|9
1647371570000|2022-03-15 19:12:50|293.3|290.4|293.38|290.48|293.45|290.55|293.3|290.4|16
1647371580000|2022-03-15 19:13:00|293.36|290.46|293.34|290.44|293.36|290.46|293.34|290.44|4
1647371590000|2022-03-15 19:13:10|293.35|290.45|293.38|290.48|293.42|290.52|293.33|290.43|15
1647371600000|2022-03-15 19:13:20|293.4|290.5|293.31|290.41|293.42|290.52|293.3|290.4|26
1647371610000|2022-03-15 19:13:30|293.32|290.42|293.24|290.34|293.35|290.45|293.23|290.33|19
1647371620000|2022-03-15 19:13:40|293.26|290.36|293.32|290.42|293.33|290.43|293.26|290.36|22
1647371630000|2022-03-15 19:13:50|293.33|290.43|293.45|290.55|293.48|290.58|293.32|290.42|15
1647371640000|2022-03-15 19:14:00|293.44|290.54|293.05|290.15|293.44|290.54|293.05|290.15|22
1647371650000|2022-03-15 19:14:10|293.08|290.18|293.07|290.17|293.08|290.18|293.04|290.14|16
1647371660000|2022-03-15 19:14:20|293.08|290.18|293.13|290.23|293.18|290.28|293.08|290.18|18
1647371670000|2022-03-15 19:14:30|293.12|290.22|293.26|290.36|293.26|290.36|293.12|290.22|25
1647371680000|2022-03-15 19:14:40|293.24|290.34|293.17|290.27|293.25|290.35|293.16|290.26|24
1647371690000|2022-03-15 19:14:50|293.16|290.26|293.21|290.31|293.27|290.37|293.16|290.26|19
1647371700000|2022-03-15 19:15:00|293.26|290.36|293.18|290.28|293.27|290.37|293.17|290.27|30
1647371710000|2022-03-15 19:15:10|293.22|290.32|293.21|290.31|293.26|290.36|293.18|290.28|22
1647371720000|2022-03-15 19:15:20|293.2|290.3|293.17|290.27|293.21|290.31|293.15|290.25|4
1647371730000|2022-03-15 19:15:30|293.18|290.28|293.16|290.26|293.2|290.3|293.15|290.25|16
1647371740000|2022-03-15 19:15:40|293.18|290.28|293.16|290.26|293.19|290.29|293.16|290.26|9
1647371750000|2022-03-15 19:15:50|293.15|290.25|293.17|290.27|293.22|290.32|293.14|290.24|16
1647371760000|2022-03-15 19:16:00|293.21|290.31|293.33|290.43|293.33|290.43|293.17|290.27|11
1647371770000|2022-03-15 19:16:10|293.31|290.41|293.44|290.54|293.46|290.56|293.31|290.41|19
1647371780000|2022-03-15 19:16:20|293.43|290.53|293.48|290.58|293.49|290.59|293.43|290.53|18
1647371790000|2022-03-15 19:16:30|293.5|290.6|293.51|290.61|293.52|290.62|293.46|290.56|13
1647371800000|2022-03-15 19:16:40|293.52|290.62|293.74|290.84|293.74|290.84|293.51|290.61|19
1647371810000|2022-03-15 19:16:50|293.72|290.82|293.69|290.79|293.73|290.83|293.67|290.77|22
1647371820000|2022-03-15 19:17:00|293.68|290.78|293.72|290.82|293.72|290.82|293.63|290.73|16
1647371830000|2022-03-15 19:17:10|293.74|290.84|294.06|291.16|294.06|291.16|293.71|290.81|22
1647371840000|2022-03-15 19:17:20|294.08|291.18|294.03|291.13|294.15|291.25|294.03|291.13|24
1647371850000|2022-03-15 19:17:30|294.05|291.15|294.14|291.24|294.15|291.25|294.02|291.12|20
1647371860000|2022-03-15 19:17:40|294.15|291.25|294.13|291.23|294.18|291.28|294.1|291.2|19
1647371870000|2022-03-15 19:17:50|294.12|291.22|294.2|291.3|294.2|291.3|294.11|291.21|22
1647371880000|2022-03-15 19:18:00|294.21|291.31|294.05|291.15|294.21|291.31|294.03|291.13|8
1647371890000|2022-03-15 19:18:10|294.04|291.14|294.03|291.13|294.04|291.14|294.02|291.12|11
1647371900000|2022-03-15 19:18:20|294.04|291.14|294.09|291.19|294.13|291.23|294.02|291.12|16
1647371910000|2022-03-15 19:18:30|294.12|291.22|294.07|291.17|294.12|291.22|294.05|291.15|20
1647371920000|2022-03-15 19:18:40|294.1|291.2|294.12|291.22|294.14|291.24|294.05|291.15|25
1647371930000|2022-03-15 19:18:50|294.13|291.23|294.1|291.2|294.13|291.23|294.06|291.16|21
1647371940000|2022-03-15 19:19:00|294.11|291.21|294.08|291.18|294.22|291.32|294.08|291.18|20
1647371950000|2022-03-15 19:19:10|294.02|291.12|294|291.1|294.04|291.14|293.95|291.05|23
1647371960000|2022-03-15 19:19:20|294.01|291.11|293.92|291.02|294.02|291.12|293.92|291.02|6
1647371970000|2022-03-15 19:19:30|293.96|291.06|294.08|291.18|294.08|291.18|293.95|291.05|17
1647371980000|2022-03-15 19:19:40|294.07|291.17|293.92|291.02|294.11|291.21|293.9|291|23
1647371990000|2022-03-15 19:19:50|293.91|291.01|293.74|290.84|293.92|291.02|293.73|290.83|23
1647372000000|2022-03-15 19:20:00|293.75|290.85|293.82|290.92|293.88|290.98|293.75|290.85|23
1647372010000|2022-03-15 19:20:10|293.81|290.91|293.49|290.59|293.81|290.91|293.49|290.59|24
1647372020000|2022-03-15 19:20:20|293.5|290.6|293.52|290.62|293.53|290.63|293.41|290.51|26
1647372030000|2022-03-15 19:20:30|293.53|290.63|293.46|290.56|293.54|290.64|293.45|290.55|15
1647372040000|2022-03-15 19:20:40|293.45|290.55|293.46|290.56|293.49|290.59|293.44|290.54|17
1647372050000|2022-03-15 19:20:50|293.44|290.54|293.47|290.57|293.52|290.62|293.32|290.42|30
1647372060000|2022-03-15 19:21:00|293.48|290.58|293.88|290.98|293.88|290.98|293.43|290.53|29
1647372070000|2022-03-15 19:21:10|293.86|290.96|293.82|290.92|293.92|291.02|293.77|290.87|25
1647372080000|2022-03-15 19:21:20|293.76|290.86|293.9|291|293.9|291|293.74|290.84|30
1647372090000|2022-03-15 19:21:30|293.93|291.03|294.02|291.12|294.04|291.14|293.93|291.03|19
1647372100000|2022-03-15 19:21:40|294.01|291.11|294.02|291.12|294.03|291.13|293.95|291.05|27
1647372110000|2022-03-15 19:21:50|293.99|291.09|293.9|291|294.02|291.12|293.88|290.98|25
1647372120000|2022-03-15 19:22:00|293.89|290.99|293.99|291.09|294.06|291.16|293.87|290.97|24
1647372130000|2022-03-15 19:22:10|294.02|291.12|293.89|290.99|294.06|291.16|293.84|290.94|28
1647372140000|2022-03-15 19:22:20|293.88|290.98|293.87|290.97|293.91|291.01|293.87|290.97|17
1647372150000|2022-03-15 19:22:30|293.88|290.98|293.94|291.04|293.99|291.09|293.88|290.98|18
1647372160000|2022-03-15 19:22:40|293.95|291.05|293.98|291.08|293.98|291.08|293.93|291.03|17
1647372170000|2022-03-15 19:22:50|293.99|291.09|293.96|291.06|293.99|291.09|293.94|291.04|15
1647372180000|2022-03-15 19:23:00|293.94|291.04|293.87|290.97|293.94|291.04|293.86|290.96|12
1647372190000|2022-03-15 19:23:10|293.86|290.96|293.76|290.86|293.9|291|293.76|290.86|23
1647372200000|2022-03-15 19:23:20|293.77|290.87|293.8|290.9|293.8|290.9|293.76|290.86|14
1647372210000|2022-03-15 19:23:30|293.79|290.89|293.81|290.91|293.81|290.91|293.79|290.89|9
1647372220000|2022-03-15 19:23:40|293.8|290.9|293.79|290.89|293.8|290.9|293.77|290.87|10
1647372230000|2022-03-15 19:23:50|293.78|290.88|293.78|290.88|293.79|290.89|293.77|290.87|7
1647372240000|2022-03-15 19:24:00|293.77|290.87|293.62|290.72|293.78|290.88|293.62|290.72|27
1647372250000|2022-03-15 19:24:10|293.61|290.71|293.63|290.73|293.64|290.74|293.6|290.7|11
1647372260000|2022-03-15 19:24:20|293.64|290.74|293.57|290.67|293.64|290.74|293.57|290.67|20
1647372270000|2022-03-15 19:24:30|293.56|290.66|293.63|290.73|293.65|290.75|293.56|290.66|18
1647372280000|2022-03-15 19:24:40|293.6|290.7|293.58|290.68|293.61|290.71|293.57|290.67|18
1647372290000|2022-03-15 19:24:50|293.57|290.67|293.55|290.65|293.59|290.69|293.55|290.65|12
1647372300000|2022-03-15 19:25:00|293.56|290.66|293.46|290.56|293.56|290.66|293.46|290.56|13
1647372310000|2022-03-15 19:25:10|293.47|290.57|293.48|290.58|293.49|290.59|293.45|290.55|8
1647372320000|2022-03-15 19:25:20|293.49|290.59|293.49|290.59|293.52|290.62|293.48|290.58|7
1647372330000|2022-03-15 19:25:30|293.5|290.6|293.51|290.61|293.51|290.61|293.46|290.56|10
1647372340000|2022-03-15 19:25:40|293.5|290.6|293.49|290.59|293.5|290.6|293.42|290.52|10
1647372350000|2022-03-15 19:25:50|293.5|290.6|293.48|290.58|293.5|290.6|293.47|290.57|9
1647372360000|2022-03-15 19:26:00|293.46|290.56|293.46|290.56|293.47|290.57|293.45|290.55|19
1647372370000|2022-03-15 19:26:10|293.47|290.57|293.47|290.57|293.47|290.57|293.45|290.55|25
1647372380000|2022-03-15 19:26:20|293.46|290.56|293.47|290.57|293.47|290.57|293.45|290.55|20
1647372390000|2022-03-15 19:26:30|293.46|290.56|293.5|290.6|293.5|290.6|293.46|290.56|8
1647372400000|2022-03-15 19:26:40|293.51|290.61|293.52|290.62|293.53|290.63|293.5|290.6|12
1647372410000|2022-03-15 19:26:50|293.53|290.63|293.49|290.59|293.53|290.63|293.45|290.55|15
1647372420000|2022-03-15 19:27:00|293.45|290.55|293.44|290.54|293.46|290.56|293.41|290.51|20
1647372430000|2022-03-15 19:27:10|293.43|290.53|293.49|290.59|293.49|290.59|293.42|290.52|16
1647372440000|2022-03-15 19:27:20|293.48|290.58|293.44|290.54|293.48|290.58|293.44|290.54|6
1647372450000|2022-03-15 19:27:30|293.42|290.52|293.38|290.48|293.42|290.52|293.34|290.44|10
1647372460000|2022-03-15 19:27:40|293.37|290.47|293.37|290.47|293.37|290.47|293.36|290.46|3
1647372470000|2022-03-15 19:27:50|293.38|290.48|293.37|290.47|293.38|290.48|293.37|290.47|4
1647372480000|2022-03-15 19:28:00|293.36|290.46|293.37|290.47|293.39|290.49|293.36|290.46|5
1647372490000|2022-03-15 19:28:10|293.36|290.46|293.44|290.54|293.47|290.57|293.27|290.37|30
1647372500000|2022-03-15 19:28:20|293.45|290.55|293.47|290.57|293.48|290.58|293.43|290.53|17
1647372510000|2022-03-15 19:28:30|293.46|290.56|293.45|290.55|293.47|290.57|293.38|290.48|28
1647372520000|2022-03-15 19:28:40|293.44|290.54|293.44|290.54|293.45|290.55|293.44|290.54|17
1647372530000|2022-03-15 19:28:50|293.43|290.53|293.44|290.54|293.45|290.55|293.43|290.53|12
1647372540000|2022-03-15 19:29:00|293.43|290.53|293.46|290.56|293.46|290.56|293.43|290.53|6
1647372550000|2022-03-15 19:29:10|293.47|290.57|293.56|290.66|293.57|290.67|293.46|290.56|19
1647372560000|2022-03-15 19:29:20|293.55|290.65|293.57|290.67|293.57|290.67|293.55|290.65|3
1647372570000|2022-03-15 19:29:30|293.58|290.68|293.57|290.67|293.58|290.68|293.57|290.67|6
1647372580000|2022-03-15 19:29:40|293.58|290.68|293.57|290.67|293.58|290.68|293.57|290.67|2
1647372590000|2022-03-15 19:29:50|293.56|290.66|293.59|290.69|293.59|290.69|293.56|290.66|5
1647372600000|2022-03-15 19:30:00|293.61|290.71|293.67|290.77|293.68|290.78|293.56|290.66|19
1647372610000|2022-03-15 19:30:10|293.68|290.78|293.61|290.71|293.71|290.81|293.6|290.7|23
1647372620000|2022-03-15 19:30:20|293.6|290.7|293.63|290.73|293.64|290.74|293.58|290.68|22
1647372630000|2022-03-15 19:30:30|293.62|290.72|293.64|290.74|293.67|290.77|293.54|290.64|23
1647372640000|2022-03-15 19:30:40|293.66|290.76|293.65|290.75|293.68|290.78|293.65|290.75|23
1647372650000|2022-03-15 19:30:50|293.66|290.76|293.67|290.77|293.67|290.77|293.65|290.75|11
1647372660000|2022-03-15 19:31:00|293.64|290.74|293.67|290.77|293.67|290.77|293.64|290.74|19
1647372670000|2022-03-15 19:31:10|293.66|290.76|293.68|290.78|293.69|290.79|293.66|290.76|23
1647372680000|2022-03-15 19:31:20|293.67|290.77|293.67|290.77|293.69|290.79|293.66|290.76|15
1647372690000|2022-03-15 19:31:30|293.66|290.76|293.67|290.77|293.69|290.79|293.66|290.76|7
1647372700000|2022-03-15 19:31:40|293.68|290.78|293.66|290.76|293.68|290.78|293.66|290.76|8
1647372710000|2022-03-15 19:31:50|293.67|290.77|293.56|290.66|293.68|290.78|293.5|290.6|23
1647372720000|2022-03-15 19:32:00|293.55|290.65|293.64|290.74|293.64|290.74|293.55|290.65|22
1647372730000|2022-03-15 19:32:10|293.66|290.76|293.66|290.76|293.67|290.77|293.61|290.71|14
1647372740000|2022-03-15 19:32:20|293.64|290.74|293.62|290.72|293.66|290.76|293.6|290.7|11
1647372750000|2022-03-15 19:32:30|293.64|290.74|293.61|290.71|293.66|290.76|293.61|290.71|8
1647372760000|2022-03-15 19:32:40|293.62|290.72|293.56|290.66|293.63|290.73|293.51|290.61|24
1647372770000|2022-03-15 19:32:50|293.57|290.67|293.58|290.68|293.59|290.69|293.55|290.65|18
1647372780000|2022-03-15 19:33:00|293.62|290.72|293.65|290.75|293.68|290.78|293.61|290.71|12
1647372790000|2022-03-15 19:33:10|293.66|290.76|293.73|290.83|293.73|290.83|293.66|290.76|15
1647372800000|2022-03-15 19:33:20|293.7|290.8|293.7|290.8|293.7|290.8|293.67|290.77|13
1647372810000|2022-03-15 19:33:30|293.71|290.81|293.71|290.81|293.73|290.83|293.71|290.81|7
1647372820000|2022-03-15 19:33:40|293.7|290.8|293.73|290.83|293.74|290.84|293.7|290.8|20
1647372830000|2022-03-15 19:33:50|293.74|290.84|293.69|290.79|293.74|290.84|293.68|290.78|17
1647372840000|2022-03-15 19:34:00|293.7|290.8|293.7|290.8|293.7|290.8|293.63|290.73|17
1647372850000|2022-03-15 19:34:10|293.71|290.81|293.61|290.71|293.71|290.81|293.61|290.71|22
1647372860000|2022-03-15 19:34:20|293.58|290.68|293.53|290.63|293.58|290.68|293.46|290.56|14
1647372870000|2022-03-15 19:34:30|293.52|290.62|293.51|290.61|293.53|290.63|293.49|290.59|10
1647372880000|2022-03-15 19:34:40|293.5|290.6|293.49|290.59|293.51|290.61|293.49|290.59|6
1647372890000|2022-03-15 19:34:50|293.5|290.6|293.5|290.6|293.51|290.61|293.48|290.58|10
1647372900000|2022-03-15 19:35:00|293.49|290.59|293.51|290.61|293.51|290.61|293.49|290.59|9
1647372910000|2022-03-15 19:35:10|293.5|290.6|293.42|290.52|293.5|290.6|293.38|290.48|13
1647372920000|2022-03-15 19:35:20|293.41|290.51|293.49|290.59|293.51|290.61|293.4|290.5|25
1647372930000|2022-03-15 19:35:30|293.45|290.55|293.64|290.74|293.67|290.77|293.45|290.55|27
1647372940000|2022-03-15 19:35:40|293.63|290.73|293.62|290.72|293.65|290.75|293.58|290.68|25
1647372950000|2022-03-15 19:35:50|293.63|290.73|293.64|290.74|293.68|290.78|293.62|290.72|14
1647372960000|2022-03-15 19:36:00|293.6|290.7|293.63|290.73|293.63|290.73|293.59|290.69|17
1647372970000|2022-03-15 19:36:10|293.62|290.72|293.62|290.72|293.71|290.81|293.6|290.7|20
1647372980000|2022-03-15 19:36:20|293.64|290.74|293.64|290.74|293.64|290.74|293.57|290.67|15
1647372990000|2022-03-15 19:36:30|293.63|290.73|293.63|290.73|293.63|290.73|293.57|290.67|3
1647373000000|2022-03-15 19:36:40|293.64|290.74|293.57|290.67|293.64|290.74|293.54|290.64|17
1647373010000|2022-03-15 19:36:50|293.56|290.66|293.57|290.67|293.58|290.68|293.55|290.65|20
1647373020000|2022-03-15 19:37:00|293.58|290.68|293.56|290.66|293.59|290.69|293.55|290.65|14
1647373030000|2022-03-15 19:37:10|293.58|290.68|293.57|290.67|293.58|290.68|293.55|290.65|18
1647373040000|2022-03-15 19:37:20|293.56|290.66|293.56|290.66|293.57|290.67|293.54|290.64|15
1647373050000|2022-03-15 19:37:30|293.57|290.67|293.6|290.7|293.6|290.7|293.56|290.66|12
1647373060000|2022-03-15 19:37:40|293.59|290.69|293.58|290.68|293.6|290.7|293.57|290.67|23
1647373070000|2022-03-15 19:37:50|293.57|290.67|293.57|290.67|293.63|290.73|293.57|290.67|21
1647373080000|2022-03-15 19:38:00|293.61|290.71|293.56|290.66|293.63|290.73|293.55|290.65|18
1647373090000|2022-03-15 19:38:10|293.6|290.7|293.6|290.7|293.62|290.72|293.56|290.66|17
1647373100000|2022-03-15 19:38:20|293.62|290.72|293.55|290.65|293.62|290.72|293.55|290.65|13
1647373110000|2022-03-15 19:38:30|293.53|290.63|293.55|290.65|293.55|290.65|293.53|290.63|2
1647373120000|2022-03-15 19:38:40|293.54|290.64|293.42|290.52|293.57|290.67|293.41|290.51|20
1647373130000|2022-03-15 19:38:50|293.43|290.53|293.48|290.58|293.5|290.6|293.43|290.53|20
1647373140000|2022-03-15 19:39:00|293.47|290.57|293.48|290.58|293.5|290.6|293.47|290.57|16
1647373150000|2022-03-15 19:39:10|293.45|290.55|293.47|290.57|293.48|290.58|293.45|290.55|4
1647373160000|2022-03-15 19:39:20|293.48|290.58|293.48|290.58|293.48|290.58|293.48|290.58|1
1647373170000|2022-03-15 19:39:30|293.49|290.59|293.49|290.59|293.5|290.6|293.44|290.54|10
1647373180000|2022-03-15 19:39:40|293.5|290.6|293.53|290.63|293.63|290.73|293.47|290.57|24
1647373190000|2022-03-15 19:39:50|293.51|290.61|293.5|290.6|293.56|290.66|293.49|290.59|16
1647373200000|2022-03-15 19:40:00|293.49|290.59|293.55|290.65|293.57|290.67|293.49|290.59|25
1647373210000|2022-03-15 19:40:10|293.54|290.64|293.44|290.54|293.56|290.66|293.42|290.52|30
1647373220000|2022-03-15 19:40:20|293.42|290.52|293.39|290.49|293.43|290.53|293.38|290.48|21
1647373230000|2022-03-15 19:40:30|293.41|290.51|293.41|290.51|293.42|290.52|293.38|290.48|23
1647373240000|2022-03-15 19:40:40|293.42|290.52|293.4|290.5|293.42|290.52|293.39|290.49|21
1647373250000|2022-03-15 19:40:50|293.39|290.49|293.31|290.41|293.41|290.51|293.28|290.38|18
1647373260000|2022-03-15 19:41:00|293.3|290.4|293.36|290.46|293.36|290.46|293.26|290.36|11
1647373270000|2022-03-15 19:41:10|293.37|290.47|293.21|290.31|293.37|290.47|293.19|290.29|17
1647373280000|2022-03-15 19:41:20|293.24|290.34|293.25|290.35|293.25|290.35|293.21|290.31|8
1647373290000|2022-03-15 19:41:30|293.24|290.34|293.24|290.34|293.26|290.36|293.22|290.32|11
1647373300000|2022-03-15 19:41:40|293.23|290.33|293.22|290.32|293.25|290.35|293.22|290.32|9
1647373310000|2022-03-15 19:41:50|293.18|290.28|293.11|290.21|293.18|290.28|293.01|290.11|22
1647373320000|2022-03-15 19:42:00|293.12|290.22|293.06|290.16|293.12|290.22|293.01|290.11|17
1647373330000|2022-03-15 19:42:10|293.05|290.15|293.12|290.22|293.12|290.22|293.05|290.15|18
1647373340000|2022-03-15 19:42:20|293.09|290.19|293.16|290.26|293.17|290.27|293.09|290.19|30
1647373350000|2022-03-15 19:42:30|293.17|290.27|293.07|290.17|293.19|290.29|293.06|290.16|28
1647373360000|2022-03-15 19:42:40|293.05|290.15|293.07|290.17|293.11|290.21|293.05|290.15|21
1647373370000|2022-03-15 19:42:50|293.08|290.18|293.12|290.22|293.13|290.23|293.05|290.15|20
1647373380000|2022-03-15 19:43:00|293.08|290.18|293.04|290.14|293.08|290.18|292.99|290.09|26
1647373390000|2022-03-15 19:43:10|293.03|290.13|293.17|290.27|293.18|290.28|293.02|290.12|26
1647373400000|2022-03-15 19:43:20|293.19|290.29|293.05|290.15|293.2|290.3|293.01|290.11|19
1647373410000|2022-03-15 19:43:30|293.06|290.16|293.08|290.18|293.14|290.24|293.05|290.15|19
1647373420000|2022-03-15 19:43:40|293.11|290.21|293.07|290.17|293.13|290.23|293.07|290.17|21
1647373430000|2022-03-15 19:43:50|293.05|290.15|293.1|290.2|293.12|290.22|293.04|290.14|25
1647373440000|2022-03-15 19:44:00|293.09|290.19|293.09|290.19|293.1|290.2|293.01|290.11|17
1647373450000|2022-03-15 19:44:10|293.08|290.18|293.24|290.34|293.24|290.34|293.05|290.15|13
1647373460000|2022-03-15 19:44:20|293.22|290.32|293.15|290.25|293.23|290.33|293.07|290.17|27
1647373470000|2022-03-15 19:44:30|293.16|290.26|293.16|290.26|293.16|290.26|293.16|290.26|1
1647373480000|2022-03-15 19:44:40|293.15|290.25|293.03|290.13|293.15|290.25|293|290.1|25
1647373490000|2022-03-15 19:44:50|293.01|290.11|293.02|290.12|293.04|290.14|292.95|290.05|19
1647373500000|2022-03-15 19:45:00|293.03|290.13|293.01|290.11|293.18|290.28|293.01|290.11|22
1647373510000|2022-03-15 19:45:10|293.02|290.12|292.94|290.04|293.02|290.12|292.94|290.04|15
1647373520000|2022-03-15 19:45:20|292.92|290.02|292.89|289.99|292.92|290.02|292.85|289.95|23
1647373530000|2022-03-15 19:45:30|292.88|289.98|292.9|290|292.9|290|292.88|289.98|11
1647373540000|2022-03-15 19:45:40|292.87|289.97|292.86|289.96|292.9|290|292.86|289.96|9
1647373550000|2022-03-15 19:45:50|292.87|289.97|292.85|289.95|292.87|289.97|292.83|289.93|5
1647373560000|2022-03-15 19:46:00|292.86|289.96|292.98|290.08|293.04|290.14|292.86|289.96|18
1647373570000|2022-03-15 19:46:10|292.97|290.07|292.82|289.92|292.97|290.07|292.79|289.89|25
1647373580000|2022-03-15 19:46:20|292.81|289.91|292.86|289.96|292.86|289.96|292.75|289.85|11
1647373590000|2022-03-15 19:46:30|292.87|289.97|292.88|289.98|292.88|289.98|292.84|289.94|7
1647373600000|2022-03-15 19:46:40|292.86|289.96|292.97|290.07|293.02|290.12|292.86|289.96|21
1647373610000|2022-03-15 19:46:50|292.96|290.06|292.88|289.98|292.98|290.08|292.86|289.96|17
1647373620000|2022-03-15 19:47:00|292.89|289.99|292.74|289.84|292.89|289.99|292.74|289.84|27
1647373630000|2022-03-15 19:47:10|292.78|289.88|292.79|289.89|292.88|289.98|292.77|289.87|20
1647373640000|2022-03-15 19:47:20|292.78|289.88|292.68|289.78|292.78|289.88|292.67|289.77|13
1647373650000|2022-03-15 19:47:30|292.69|289.79|292.69|289.79|292.71|289.81|292.68|289.78|11
1647373660000|2022-03-15 19:47:40|292.68|289.78|292.67|289.77|292.68|289.78|292.66|289.76|9
1647373670000|2022-03-15 19:47:50|292.68|289.78|292.67|289.77|292.69|289.79|292.66|289.76|17
1647373680000|2022-03-15 19:48:00|292.66|289.76|292.68|289.78|292.71|289.81|292.66|289.76|13
1647373690000|2022-03-15 19:48:10|292.69|289.79|292.69|289.79|292.71|289.81|292.66|289.76|21
1647373700000|2022-03-15 19:48:20|292.68|289.78|292.7|289.8|292.72|289.82|292.67|289.77|15
1647373710000|2022-03-15 19:48:30|292.69|289.79|292.69|289.79|292.71|289.81|292.69|289.79|5
1647373720000|2022-03-15 19:48:40|292.7|289.8|292.69|289.79|292.7|289.8|292.68|289.78|10
1647373730000|2022-03-15 19:48:50|292.68|289.78|292.7|289.8|292.7|289.8|292.67|289.77|7
1647373740000|2022-03-15 19:49:00|292.69|289.79|292.68|289.78|292.72|289.82|292.67|289.77|18
1647373750000|2022-03-15 19:49:10|292.69|289.79|292.7|289.8|292.7|289.8|292.68|289.78|19
1647373760000|2022-03-15 19:49:20|292.69|289.79|292.69|289.79|292.71|289.81|292.67|289.77|17
1647373770000|2022-03-15 19:49:30|292.68|289.78|292.68|289.78|292.7|289.8|292.66|289.76|16
1647373780000|2022-03-15 19:49:40|292.67|289.77|292.68|289.78|292.69|289.79|292.62|289.72|12
1647373790000|2022-03-15 19:49:50|292.67|289.77|292.8|289.9|292.85|289.95|292.67|289.77|13
1647373800000|2022-03-15 19:50:00|292.79|289.89|292.78|289.88|292.88|289.98|292.77|289.87|16
1647373810000|2022-03-15 19:50:10|292.77|289.87|292.77|289.87|292.77|289.87|292.69|289.79|19
1647373820000|2022-03-15 19:50:20|292.79|289.89|292.82|289.92|292.82|289.92|292.77|289.87|19
1647373830000|2022-03-15 19:50:30|292.8|289.9|292.85|289.95|292.9|290|292.8|289.9|22
1647373840000|2022-03-15 19:50:40|292.83|289.93|292.78|289.88|292.84|289.94|292.78|289.88|19
1647373850000|2022-03-15 19:50:50|292.8|289.9|292.82|289.92|292.82|289.92|292.77|289.87|13
1647373860000|2022-03-15 19:51:00|292.81|289.91|292.82|289.92|292.85|289.95|292.81|289.91|8
1647373870000|2022-03-15 19:51:10|292.8|289.9|292.88|289.98|292.95|290.05|292.8|289.9|17
1647373880000|2022-03-15 19:51:20|292.86|289.96|292.82|289.92|292.86|289.96|292.75|289.85|17
1647373890000|2022-03-15 19:51:30|292.81|289.91|292.74|289.84|292.81|289.91|292.7|289.8|16
1647373900000|2022-03-15 19:51:40|292.76|289.86|292.81|289.91|292.85|289.95|292.76|289.86|19
1647373910000|2022-03-15 19:51:50|292.8|289.9|292.74|289.84|292.8|289.9|292.74|289.84|15
1647373920000|2022-03-15 19:52:00|292.78|289.88|292.76|289.86|292.81|289.91|292.76|289.86|11
1647373930000|2022-03-15 19:52:10|292.77|289.87|292.79|289.89|292.81|289.91|292.75|289.85|16
1647373940000|2022-03-15 19:52:20|292.8|289.9|292.79|289.89|292.8|289.9|292.79|289.89|4
1647373950000|2022-03-15 19:52:30|292.8|289.9|292.88|289.98|292.9|290|292.8|289.9|14
1647373960000|2022-03-15 19:52:40|292.89|289.99|292.96|290.06|292.96|290.06|292.88|289.98|13
1647373970000|2022-03-15 19:52:50|292.95|290.05|292.95|290.05|293.07|290.17|292.92|290.02|20
1647373980000|2022-03-15 19:53:00|292.93|290.03|292.96|290.06|293|290.1|292.93|290.03|7
1647373990000|2022-03-15 19:53:10|292.98|290.08|292.89|289.99|292.99|290.09|292.83|289.93|22
1647374000000|2022-03-15 19:53:20|292.91|290.01|293.01|290.11|293.01|290.11|292.9|290|20
1647374010000|2022-03-15 19:53:30|293.07|290.17|293.02|290.12|293.07|290.17|293.02|290.12|13
1647374020000|2022-03-15 19:53:40|293.03|290.13|293.03|290.13|293.07|290.17|293.03|290.13|12
1647374030000|2022-03-15 19:53:50|293.04|290.14|293.03|290.13|293.04|290.14|293.01|290.11|6
1647374040000|2022-03-15 19:54:00|293.04|290.14|293.04|290.14|293.08|290.18|293.04|290.14|8
1647374050000|2022-03-15 19:54:10|293.05|290.15|293.06|290.16|293.15|290.25|293.03|290.13|17
1647374060000|2022-03-15 19:54:20|293.07|290.17|293.16|290.26|293.23|290.33|293.07|290.17|18
1647374070000|2022-03-15 19:54:30|293.14|290.24|293.33|290.43|293.33|290.43|293.14|290.24|12
1647374080000|2022-03-15 19:54:40|293.32|290.42|293.33|290.43|293.36|290.46|293.28|290.38|22
1647374090000|2022-03-15 19:54:50|293.34|290.44|293.27|290.37|293.34|290.44|293.24|290.34|22
1647374100000|2022-03-15 19:55:00|293.26|290.36|293.2|290.3|293.26|290.36|293.07|290.17|26
1647374110000|2022-03-15 19:55:10|293.23|290.33|293.21|290.31|293.23|290.33|293.16|290.26|21
1647374120000|2022-03-15 19:55:20|293.2|290.3|293.26|290.36|293.27|290.37|293.2|290.3|17
1647374130000|2022-03-15 19:55:30|293.23|290.33|293.22|290.32|293.27|290.37|293.19|290.29|11
1647374140000|2022-03-15 19:55:40|293.21|290.31|293.19|290.29|293.24|290.34|293.14|290.24|24
1647374150000|2022-03-15 19:55:50|293.12|290.22|293.11|290.21|293.19|290.29|293.09|290.19|10
1647374160000|2022-03-15 19:56:00|293.12|290.22|293.17|290.27|293.17|290.27|293.04|290.14|30
1647374170000|2022-03-15 19:56:10|293.18|290.28|293.16|290.26|293.18|290.28|293.07|290.17|17
1647374180000|2022-03-15 19:56:20|293.12|290.22|293.24|290.34|293.27|290.37|293.12|290.22|19
1647374190000|2022-03-15 19:56:30|293.21|290.31|293.18|290.28|293.24|290.34|293.08|290.18|27
1647374200000|2022-03-15 19:56:40|293.21|290.31|293.13|290.23|293.21|290.31|293.07|290.17|20
1647374210000|2022-03-15 19:56:50|293.08|290.18|293.04|290.14|293.13|290.23|292.98|290.08|26
1647374220000|2022-03-15 19:57:00|293.1|290.2|292.98|290.08|293.1|290.2|292.97|290.07|27
1647374230000|2022-03-15 19:57:10|292.99|290.09|292.88|289.98|293.01|290.11|292.83|289.93|29
1647374240000|2022-03-15 19:57:20|292.92|290.02|292.89|289.99|292.96|290.06|292.84|289.94|22
1647374250000|2022-03-15 19:57:30|292.86|289.96|292.78|289.88|292.94|290.04|292.77|289.87|29
1647374260000|2022-03-15 19:57:40|292.81|289.91|292.85|289.95|292.85|289.95|292.77|289.87|18
1647374270000|2022-03-15 19:57:50|292.81|289.91|292.84|289.94|292.9|290|292.77|289.87|20
1647374280000|2022-03-15 19:58:00|292.86|289.96|292.81|289.91|292.86|289.96|292.76|289.86|20
1647374290000|2022-03-15 19:58:10|292.82|289.92|292.78|289.88|292.84|289.94|292.78|289.88|13
1647374300000|2022-03-15 19:58:20|292.79|289.89|292.8|289.9|292.82|289.92|292.76|289.86|18
1647374310000|2022-03-15 19:58:30|292.77|289.87|292.79|289.89|292.82|289.92|292.77|289.87|15
1647374320000|2022-03-15 19:58:40|292.8|289.9|292.86|289.96|292.92|290.02|292.79|289.89|17
1647374330000|2022-03-15 19:58:50|292.88|289.98|292.83|289.93|292.91|290.01|292.76|289.86|27
1647374340000|2022-03-15 19:59:00|292.82|289.92|292.98|290.08|293|290.1|292.82|289.92|24
1647374350000|2022-03-15 19:59:10|292.97|290.07|292.93|290.03|293.05|290.15|292.93|290.03|28
1647374360000|2022-03-15 19:59:20|292.95|290.05|292.95|290.05|293|290.1|292.91|290.01|22
1647374370000|2022-03-15 19:59:30|292.94|290.04|292.8|289.9|292.99|290.09|292.77|289.87|25
1647374380000|2022-03-15 19:59:40|292.81|289.91|292.99|290.09|293.06|290.16|292.78|289.88|28
1647374390000|2022-03-15 19:59:50|293.01|290.11|293.12|290.22|293.15|290.25|292.95|290.05|33
1647374400000|2022-03-15 20:00:00|293.16|290.26|293.13|290.23|293.2|290.3|293.02|290.12|30
1647374410000|2022-03-15 20:00:10|293.15|290.25|293.21|290.31|293.27|290.37|293.09|290.19|27
1647374420000|2022-03-15 20:00:20|293.2|290.3|293.27|290.37|293.3|290.4|293.2|290.3|21
1647374430000|2022-03-15 20:00:30|293.28|290.38|293.33|290.43|293.36|290.46|293.28|290.38|22
1647374440000|2022-03-15 20:00:40|293.34|290.44|293.36|290.46|293.42|290.52|293.34|290.44|19
1647374450000|2022-03-15 20:00:50|293.37|290.47|293.49|290.59|293.49|290.59|293.37|290.47|15
1647374460000|2022-03-15 20:01:00|293.43|290.53|293.44|290.54|293.5|290.6|293.42|290.52|18
1647374470000|2022-03-15 20:01:10|293.47|290.57|293.45|290.55|293.49|290.59|293.43|290.53|21
1647374480000|2022-03-15 20:01:20|293.46|290.56|293.44|290.54|293.49|290.59|293.42|290.52|15
1647374490000|2022-03-15 20:01:30|293.43|290.53|293.54|290.64|293.57|290.67|293.43|290.53|17
1647374500000|2022-03-15 20:01:40|293.55|290.65|293.69|290.79|293.69|290.79|293.55|290.65|17
1647374510000|2022-03-15 20:01:50|293.7|290.8|293.66|290.76|293.74|290.84|293.62|290.72|24
1647374520000|2022-03-15 20:02:00|293.67|290.77|293.75|290.85|293.76|290.86|293.66|290.76|24
1647374530000|2022-03-15 20:02:10|293.73|290.83|293.69|290.79|293.73|290.83|293.65|290.75|14
1647374540000|2022-03-15 20:02:20|293.68|290.78|293.79|290.89|293.81|290.91|293.68|290.78|24
1647374550000|2022-03-15 20:02:30|293.82|290.92|293.78|290.88|293.84|290.94|293.76|290.86|24
1647374560000|2022-03-15 20:02:40|293.76|290.86|293.74|290.84|293.78|290.88|293.72|290.82|12
1647374570000|2022-03-15 20:02:50|293.77|290.87|293.81|290.91|293.81|290.91|293.73|290.83|12
1647374580000|2022-03-15 20:03:00|293.8|290.9|293.8|290.9|293.86|290.96|293.75|290.85|23
1647374590000|2022-03-15 20:03:10|293.79|290.89|293.76|290.86|293.82|290.92|293.74|290.84|20
1647374600000|2022-03-15 20:03:20|293.75|290.85|293.73|290.83|293.77|290.87|293.72|290.82|14
1647374610000|2022-03-15 20:03:30|293.78|290.88|293.71|290.81|293.78|290.88|293.7|290.8|16
1647374620000|2022-03-15 20:03:40|293.7|290.8|293.67|290.77|293.76|290.86|293.67|290.77|13
1647374630000|2022-03-15 20:03:50|293.65|290.75|293.48|290.58|293.66|290.76|293.47|290.57|23
1647374640000|2022-03-15 20:04:00|293.47|290.57|293.55|290.65|293.55|290.65|293.42|290.52|30
1647374650000|2022-03-15 20:04:10|293.53|290.63|293.44|290.54|293.61|290.71|293.43|290.53|22
1647374660000|2022-03-15 20:04:20|293.43|290.53|293.43|290.53|293.46|290.56|293.39|290.49|26
1647374670000|2022-03-15 20:04:30|293.41|290.51|293.34|290.44|293.47|290.57|293.32|290.42|25
1647374680000|2022-03-15 20:04:40|293.32|290.42|293.24|290.34|293.34|290.44|293.24|290.34|18
1647374690000|2022-03-15 20:04:50|293.23|290.33|293.31|290.41|293.37|290.47|293.2|290.3|23
1647374700000|2022-03-15 20:05:00|293.32|290.42|293.35|290.45|293.4|290.5|293.3|290.4|28
1647374710000|2022-03-15 20:05:10|293.34|290.44|293.33|290.43|293.35|290.45|293.32|290.42|19
1647374720000|2022-03-15 20:05:20|293.32|290.42|293.32|290.42|293.37|290.47|293.31|290.41|14
1647374730000|2022-03-15 20:05:30|293.33|290.43|293.31|290.41|293.36|290.46|293.31|290.41|23
1647374740000|2022-03-15 20:05:40|293.33|290.43|293.24|290.34|293.35|290.45|293.18|290.28|28
1647374750000|2022-03-15 20:05:50|293.25|290.35|293.24|290.34|293.27|290.37|293.2|290.3|22
1647374760000|2022-03-15 20:06:00|293.23|290.33|293.19|290.29|293.25|290.35|293.16|290.26|26
1647374770000|2022-03-15 20:06:10|293.2|290.3|293.2|290.3|293.21|290.31|293.17|290.27|18
1647374780000|2022-03-15 20:06:20|293.21|290.31|293.13|290.23|293.21|290.31|293.13|290.23|13
1647374790000|2022-03-15 20:06:30|293.14|290.24|293.05|290.15|293.18|290.28|293.04|290.14|25
1647374800000|2022-03-15 20:06:40|293.04|290.14|292.96|290.06|293.1|290.2|292.93|290.03|21
1647374810000|2022-03-15 20:06:50|292.95|290.05|292.87|289.97|292.97|290.07|292.83|289.93|24
1647374820000|2022-03-15 20:07:00|292.86|289.96|292.78|289.88|292.92|290.02|292.78|289.88|28
1647374830000|2022-03-15 20:07:10|292.79|289.89|292.71|289.81|292.79|289.89|292.69|289.79|24
1647374840000|2022-03-15 20:07:20|292.7|289.8|292.66|289.76|292.75|289.85|292.62|289.72|18
1647374850000|2022-03-15 20:07:30|292.65|289.75|292.65|289.75|292.7|289.8|292.64|289.74|22
1647374860000|2022-03-15 20:07:40|292.64|289.74|292.65|289.75|292.67|289.77|292.61|289.71|20
1647374870000|2022-03-15 20:07:50|292.64|289.74|292.55|289.65|292.67|289.77|292.53|289.63|17
1647374880000|2022-03-15 20:08:00|292.56|289.66|292.76|289.86|292.79|289.89|292.56|289.66|33
1647374890000|2022-03-15 20:08:10|292.81|289.91|292.75|289.85|292.81|289.91|292.75|289.85|20
1647374900000|2022-03-15 20:08:20|292.77|289.87|292.68|289.78|292.82|289.92|292.68|289.78|23
1647374910000|2022-03-15 20:08:30|292.64|289.74|292.77|289.87|292.77|289.87|292.64|289.74|21
1647374920000|2022-03-15 20:08:40|292.78|289.88|292.76|289.86|292.78|289.88|292.73|289.83|16
1647374930000|2022-03-15 20:08:50|292.74|289.84|292.74|289.84|292.76|289.86|292.71|289.81|17
1647374940000|2022-03-15 20:09:00|292.75|289.85|292.75|289.85|292.77|289.87|292.74|289.84|17
1647374950000|2022-03-15 20:09:10|292.74|289.84|292.68|289.78|292.76|289.86|292.68|289.78|17
1647374960000|2022-03-15 20:09:20|292.7|289.8|292.75|289.85|292.76|289.86|292.68|289.78|25
1647374970000|2022-03-15 20:09:30|292.74|289.84|292.66|289.76|292.75|289.85|292.63|289.73|24
1647374980000|2022-03-15 20:09:40|292.69|289.79|292.69|289.79|292.71|289.81|292.64|289.74|19
1647374990000|2022-03-15 20:09:50|292.7|289.8|292.57|289.67|292.7|289.8|292.55|289.65|20
1647375000000|2022-03-15 20:10:00|292.59|289.69|292.58|289.68|292.61|289.71|292.56|289.66|21
1647375010000|2022-03-15 20:10:10|292.57|289.67|292.58|289.68|292.63|289.73|292.56|289.66|19
1647375020000|2022-03-15 20:10:20|292.57|289.67|292.52|289.62|292.6|289.7|292.48|289.58|20
1647375030000|2022-03-15 20:10:30|292.51|289.61|292.53|289.63|292.57|289.67|292.5|289.6|24
1647375040000|2022-03-15 20:10:40|292.54|289.64|292.49|289.59|292.61|289.71|292.49|289.59|26
1647375050000|2022-03-15 20:10:50|292.45|289.55|292.39|289.49|292.52|289.62|292.36|289.46|24
1647375060000|2022-03-15 20:11:00|292.43|289.53|292.33|289.43|292.48|289.58|292.31|289.41|18
1647375070000|2022-03-15 20:11:10|292.32|289.42|292.24|289.34|292.37|289.47|292.24|289.34|20
1647375080000|2022-03-15 20:11:20|292.22|289.32|292.11|289.21|292.3|289.4|292.11|289.21|31
1647375090000|2022-03-15 20:11:30|292.15|289.25|292.24|289.34|292.24|289.34|292.13|289.23|19
1647375100000|2022-03-15 20:11:40|292.28|289.38|292.39|289.49|292.43|289.53|292.27|289.37|27
1647375110000|2022-03-15 20:11:50|292.37|289.47|292.24|289.34|292.41|289.51|292.22|289.32|25
1647375120000|2022-03-15 20:12:00|292.23|289.33|292.29|289.39|292.3|289.4|292.22|289.32|13
1647375130000|2022-03-15 20:12:10|292.27|289.37|292.29|289.39|292.38|289.48|292.25|289.35|19
1647375140000|2022-03-15 20:12:20|292.31|289.41|292.28|289.38|292.38|289.48|292.28|289.38|19
1647375150000|2022-03-15 20:12:30|292.3|289.4|292.19|289.29|292.3|289.4|292.19|289.29|17
1647375160000|2022-03-15 20:12:40|292.22|289.32|292.21|289.31|292.25|289.35|292.21|289.31|12
1647375170000|2022-03-15 20:12:50|292.24|289.34|292.32|289.42|292.36|289.46|292.24|289.34|17
1647375180000|2022-03-15 20:13:00|292.3|289.4|292.3|289.4|292.35|289.45|292.23|289.33|20
1647375190000|2022-03-15 20:13:10|292.31|289.41|292.32|289.42|292.34|289.44|292.29|289.39|22
1647375200000|2022-03-15 20:13:20|292.34|289.44|292.27|289.37|292.34|289.44|292.27|289.37|13
1647375210000|2022-03-15 20:13:30|292.28|289.38|292.16|289.26|292.28|289.38|292.13|289.23|13
1647375220000|2022-03-15 20:13:40|292.14|289.24|291.91|289.01|292.14|289.24|291.88|288.98|33
1647375230000|2022-03-15 20:13:50|291.9|289|291.84|288.94|291.91|289.01|291.83|288.93|19
1647375240000|2022-03-15 20:14:00|291.89|288.99|291.85|288.95|291.9|289|291.73|288.83|27
1647375250000|2022-03-15 20:14:10|291.79|288.89|291.85|288.95|291.85|288.95|291.78|288.88|20
1647375260000|2022-03-15 20:14:20|291.84|288.94|291.78|288.88|291.84|288.94|291.75|288.85|30
1647375270000|2022-03-15 20:14:30|291.79|288.89|291.79|288.89|291.82|288.92|291.76|288.86|23
1647375280000|2022-03-15 20:14:40|291.78|288.88|291.93|289.03|291.94|289.04|291.78|288.88|14
1647375290000|2022-03-15 20:14:50|291.88|288.98|291.91|289.01|291.94|289.04|291.87|288.97|15
1647375300000|2022-03-15 20:15:00|291.94|289.04|291.78|288.88|291.94|289.04|291.76|288.86|27
1647375310000|2022-03-15 20:15:10|291.81|288.91|291.99|289.09|292|289.1|291.77|288.87|23
1647375320000|2022-03-15 20:15:20|291.98|289.08|291.93|289.03|292.04|289.14|291.93|289.03|24
1647375330000|2022-03-15 20:15:30|291.89|288.99|291.8|288.9|291.91|289.01|291.78|288.88|26
1647375340000|2022-03-15 20:15:40|291.78|288.88|291.69|288.79|291.81|288.91|291.68|288.78|27
1647375350000|2022-03-15 20:15:50|291.7|288.8|291.72|288.82|291.73|288.83|291.7|288.8|17
1647375360000|2022-03-15 20:16:00|291.75|288.85|291.75|288.85|291.8|288.9|291.75|288.85|19
1647375370000|2022-03-15 20:16:10|291.74|288.84|291.75|288.85|291.78|288.88|291.72|288.82|23
1647375380000|2022-03-15 20:16:20|291.74|288.84|291.65|288.75|291.74|288.84|291.65|288.75|16
1647375390000|2022-03-15 20:16:30|291.66|288.76|291.46|288.56|291.66|288.76|291.43|288.53|28
1647375400000|2022-03-15 20:16:40|291.47|288.57|291.46|288.56|291.48|288.58|291.46|288.56|18
1647375410000|2022-03-15 20:16:50|291.48|288.58|291.42|288.52|291.52|288.62|291.42|288.52|22
1647375420000|2022-03-15 20:17:00|291.43|288.53|291.33|288.43|291.45|288.55|291.32|288.42|19
1647375430000|2022-03-15 20:17:10|291.34|288.44|291.33|288.43|291.35|288.45|291.32|288.42|12
1647375440000|2022-03-15 20:17:20|291.32|288.42|291.27|288.37|291.32|288.42|291.26|288.36|11
1647375450000|2022-03-15 20:17:30|291.28|288.38|291.33|288.43|291.37|288.47|291.28|288.38|20
1647375460000|2022-03-15 20:17:40|291.34|288.44|291.43|288.53|291.43|288.53|291.33|288.43|19
1647375470000|2022-03-15 20:17:50|291.44|288.54|291.41|288.51|291.45|288.55|291.38|288.48|20
1647375480000|2022-03-15 20:18:00|291.38|288.48|291.54|288.64|291.54|288.64|291.38|288.48|29
1647375490000|2022-03-15 20:18:10|291.53|288.63|291.5|288.6|291.54|288.64|291.49|288.59|20
1647375500000|2022-03-15 20:18:20|291.49|288.59|291.49|288.59|291.52|288.62|291.48|288.58|13
1647375510000|2022-03-15 20:18:30|291.5|288.6|291.51|288.61|291.52|288.62|291.49|288.59|13
1647375520000|2022-03-15 20:18:40|291.52|288.62|291.49|288.59|291.52|288.62|291.49|288.59|10
1647375530000|2022-03-15 20:18:50|291.5|288.6|291.49|288.59|291.51|288.61|291.49|288.59|9
1647375540000|2022-03-15 20:19:00|291.5|288.6|291.49|288.59|291.51|288.61|291.47|288.57|15
1647375550000|2022-03-15 20:19:10|291.47|288.57|291.48|288.58|291.51|288.61|291.44|288.54|23
1647375560000|2022-03-15 20:19:20|291.47|288.57|291.48|288.58|291.5|288.6|291.47|288.57|14
1647375570000|2022-03-15 20:19:30|291.47|288.57|291.46|288.56|291.49|288.59|291.46|288.56|14
1647375580000|2022-03-15 20:19:40|291.38|288.48|291.37|288.47|291.42|288.52|291.29|288.39|18
1647375590000|2022-03-15 20:19:50|291.36|288.46|291.37|288.47|291.4|288.5|291.33|288.43|18
1647375600000|2022-03-15 20:20:00|291.38|288.48|291.42|288.52|291.43|288.53|291.37|288.47|13
1647375610000|2022-03-15 20:20:10|291.4|288.5|291.42|288.52|291.42|288.52|291.38|288.48|17
1647375620000|2022-03-15 20:20:20|291.43|288.53|291.43|288.53|291.44|288.54|291.41|288.51|12
1647375630000|2022-03-15 20:20:30|291.45|288.55|291.43|288.53|291.45|288.55|291.39|288.49|19
1647375640000|2022-03-15 20:20:40|291.42|288.52|291.43|288.53|291.44|288.54|291.41|288.51|15
1647375650000|2022-03-15 20:20:50|291.42|288.52|291.43|288.53|291.44|288.54|291.42|288.52|13
1647375660000|2022-03-15 20:21:00|291.42|288.52|291.42|288.52|291.43|288.53|291.4|288.5|14
1647375670000|2022-03-15 20:21:10|291.43|288.53|291.41|288.51|291.44|288.54|291.39|288.49|15
1647375680000|2022-03-15 20:21:20|291.4|288.5|291.39|288.49|291.41|288.51|291.39|288.49|8
1647375690000|2022-03-15 20:21:30|291.33|288.43|291.3|288.4|291.37|288.47|291.29|288.39|18
1647375700000|2022-03-15 20:21:40|291.29|288.39|291.29|288.39|291.32|288.42|291.27|288.37|14
1647375710000|2022-03-15 20:21:50|291.28|288.38|291.26|288.36|291.3|288.4|291.26|288.36|17
1647375720000|2022-03-15 20:22:00|291.24|288.34|291.26|288.36|291.26|288.36|291.19|288.29|11
1647375730000|2022-03-15 20:22:10|291.25|288.35|291.25|288.35|291.27|288.37|291.22|288.32|25
1647375740000|2022-03-15 20:22:20|291.22|288.32|291.23|288.33|291.23|288.33|291.2|288.3|17
1647375750000|2022-03-15 20:22:30|291.22|288.32|291.15|288.25|291.23|288.33|291.15|288.25|16
1647375760000|2022-03-15 20:22:40|291.16|288.26|291.14|288.24|291.18|288.28|291.12|288.22|15
1647375770000|2022-03-15 20:22:50|291.13|288.23|291.18|288.28|291.18|288.28|291.1|288.2|16
1647375780000|2022-03-15 20:23:00|291.2|288.3|291.25|288.35|291.26|288.36|291.18|288.28|21
1647375790000|2022-03-15 20:23:10|291.26|288.36|291.35|288.45|291.37|288.47|291.25|288.35|26
1647375800000|2022-03-15 20:23:20|291.36|288.46|291.44|288.54|291.46|288.56|291.36|288.46|16
1647375810000|2022-03-15 20:23:30|291.43|288.53|291.42|288.52|291.43|288.53|291.38|288.48|24
1647375820000|2022-03-15 20:23:40|291.39|288.49|291.41|288.51|291.42|288.52|291.37|288.47|15
1647375830000|2022-03-15 20:23:50|291.42|288.52|291.42|288.52|291.47|288.57|291.39|288.49|28
1647375840000|2022-03-15 20:24:00|291.44|288.54|291.47|288.57|291.49|288.59|291.41|288.51|19
1647375850000|2022-03-15 20:24:10|291.49|288.59|291.48|288.58|291.49|288.59|291.45|288.55|18
1647375860000|2022-03-15 20:24:20|291.46|288.56|291.46|288.56|291.59|288.69|291.43|288.53|23
1647375870000|2022-03-15 20:24:30|291.47|288.57|291.49|288.59|291.51|288.61|291.46|288.56|18
1647375880000|2022-03-15 20:24:40|291.5|288.6|291.69|288.79|291.7|288.8|291.49|288.59|23
1647375890000|2022-03-15 20:24:50|291.68|288.78|291.7|288.8|291.72|288.82|291.68|288.78|18
1647375900000|2022-03-15 20:25:00|291.71|288.81|291.73|288.83|291.75|288.85|291.68|288.78|19
1647375910000|2022-03-15 20:25:10|291.72|288.82|291.77|288.87|291.77|288.87|291.72|288.82|22
1647375920000|2022-03-15 20:25:20|291.76|288.86|291.77|288.87|291.78|288.88|291.74|288.84|14
1647375930000|2022-03-15 20:25:30|291.75|288.85|291.84|288.94|291.84|288.94|291.75|288.85|19
1647375940000|2022-03-15 20:25:40|291.85|288.95|291.94|289.04|291.94|289.04|291.84|288.94|21
1647375950000|2022-03-15 20:25:50|291.93|289.03|292|289.1|292|289.1|291.93|289.03|17
1647375960000|2022-03-15 20:26:00|291.98|289.08|291.97|289.07|291.99|289.09|291.95|289.05|20
1647375970000|2022-03-15 20:26:10|291.96|289.06|291.96|289.06|291.98|289.08|291.95|289.05|9
1647375980000|2022-03-15 20:26:20|291.97|289.07|291.95|289.05|291.97|289.07|291.94|289.04|17
1647375990000|2022-03-15 20:26:30|291.96|289.06|291.96|289.06|291.97|289.07|291.95|289.05|13
1647376000000|2022-03-15 20:26:40|291.97|289.07|291.84|288.94|291.97|289.07|291.83|288.93|19
1647376010000|2022-03-15 20:26:50|291.85|288.95|291.85|288.95|291.88|288.98|291.84|288.94|17
1647376020000|2022-03-15 20:27:00|291.86|288.96|291.84|288.94|291.86|288.96|291.83|288.93|21
1647376030000|2022-03-15 20:27:10|291.85|288.95|291.76|288.86|291.85|288.95|291.72|288.82|17
1647376040000|2022-03-15 20:27:20|291.72|288.82|291.7|288.8|291.73|288.83|291.63|288.73|23
1647376050000|2022-03-15 20:27:30|291.72|288.82|291.74|288.84|291.81|288.91|291.72|288.82|21
1647376060000|2022-03-15 20:27:40|291.72|288.82|291.74|288.84|291.75|288.85|291.72|288.82|12
1647376070000|2022-03-15 20:27:50|291.73|288.83|291.76|288.86|291.76|288.86|291.72|288.82|11
1647376080000|2022-03-15 20:28:00|291.75|288.85|291.77|288.87|291.79|288.89|291.74|288.84|10
1647376090000|2022-03-15 20:28:10|291.79|288.89|291.79|288.89|291.79|288.89|291.77|288.87|16
1647376100000|2022-03-15 20:28:20|291.78|288.88|291.77|288.87|291.79|288.89|291.74|288.84|19
1647376110000|2022-03-15 20:28:30|291.76|288.86|291.76|288.86|291.79|288.89|291.74|288.84|12
1647376120000|2022-03-15 20:28:40|291.75|288.85|291.75|288.85|291.76|288.86|291.73|288.83|8
1647376130000|2022-03-15 20:28:50|291.76|288.86|291.63|288.73|291.76|288.86|291.62|288.72|20
1647376140000|2022-03-15 20:29:00|291.62|288.72|291.71|288.81|291.72|288.82|291.62|288.72|19
1647376150000|2022-03-15 20:29:10|291.69|288.79|291.71|288.81|291.75|288.85|291.68|288.78|23
1647376160000|2022-03-15 20:29:20|291.73|288.83|291.71|288.81|291.73|288.83|291.71|288.81|5
1647376170000|2022-03-15 20:29:30|291.72|288.82|291.69|288.79|291.72|288.82|291.69|288.79|11
1647376180000|2022-03-15 20:29:40|291.68|288.78|291.68|288.78|291.7|288.8|291.67|288.77|6
1647376190000|2022-03-15 20:29:50|291.69|288.79|291.71|288.81|291.72|288.82|291.68|288.78|16
1647376200000|2022-03-15 20:30:00|291.72|288.82|291.81|288.91|291.83|288.93|291.72|288.82|15
1647376210000|2022-03-15 20:30:10|291.82|288.92|291.81|288.91|291.83|288.93|291.8|288.9|17
1647376220000|2022-03-15 20:30:20|291.82|288.92|291.82|288.92|291.84|288.94|291.78|288.88|19
1647376230000|2022-03-15 20:30:30|291.8|288.9|291.78|288.88|291.81|288.91|291.78|288.88|13
1647376240000|2022-03-15 20:30:40|291.79|288.89|291.79|288.89|291.8|288.9|291.78|288.88|6
1647376250000|2022-03-15 20:30:50|291.8|288.9|291.83|288.93|291.84|288.94|291.79|288.89|11
1647376260000|2022-03-15 20:31:00|291.81|288.91|291.84|288.94|291.9|289|291.8|288.9|19
1647376270000|2022-03-15 20:31:10|291.86|288.96|291.82|288.92|291.88|288.98|291.8|288.9|15
1647376280000|2022-03-15 20:31:20|291.83|288.93|291.79|288.89|291.83|288.93|291.77|288.87|15
1647376290000|2022-03-15 20:31:30|291.8|288.9|291.76|288.86|291.81|288.91|291.76|288.86|17
1647376300000|2022-03-15 20:31:40|291.77|288.87|291.43|288.53|291.77|288.87|291.42|288.52|33
1647376310000|2022-03-15 20:31:50|291.44|288.54|291.42|288.52|291.47|288.57|291.3|288.4|27
1647376320000|2022-03-15 20:32:00|291.43|288.53|291.55|288.65|291.56|288.66|291.43|288.53|24
1647376330000|2022-03-15 20:32:10|291.56|288.66|291.6|288.7|291.61|288.71|291.5|288.6|30
1647376340000|2022-03-15 20:32:20|291.59|288.69|291.63|288.73|291.64|288.74|291.58|288.68|26
1647376350000|2022-03-15 20:32:30|291.62|288.72|291.59|288.69|291.63|288.73|291.55|288.65|26
1647376360000|2022-03-15 20:32:40|291.58|288.68|291.6|288.7|291.65|288.75|291.58|288.68|19
1647376370000|2022-03-15 20:32:50|291.62|288.72|291.63|288.73|291.63|288.73|291.61|288.71|13
1647376380000|2022-03-15 20:33:00|291.62|288.72|291.64|288.74|291.65|288.75|291.6|288.7|16
1647376390000|2022-03-15 20:33:10|291.65|288.75|291.63|288.73|291.65|288.75|291.62|288.72|13
1647376400000|2022-03-15 20:33:20|291.64|288.74|291.65|288.75|291.66|288.76|291.62|288.72|8
1647376410000|2022-03-15 20:33:30|291.66|288.76|291.67|288.77|291.68|288.78|291.64|288.74|13
1647376420000|2022-03-15 20:33:40|291.7|288.8|291.73|288.83|291.76|288.86|291.7|288.8|15
1647376430000|2022-03-15 20:33:50|291.72|288.82|291.57|288.67|291.73|288.83|291.57|288.67|25
1647376440000|2022-03-15 20:34:00|291.58|288.68|291.67|288.77|291.68|288.78|291.57|288.67|23
1647376450000|2022-03-15 20:34:10|291.69|288.79|291.69|288.79|291.71|288.81|291.68|288.78|15
1647376460000|2022-03-15 20:34:20|291.68|288.78|291.71|288.81|291.71|288.81|291.67|288.77|13
1647376470000|2022-03-15 20:34:30|291.7|288.8|291.75|288.85|291.75|288.85|291.67|288.77|13
1647376480000|2022-03-15 20:34:40|291.72|288.82|291.9|289|291.9|289|291.72|288.82|17
1647376490000|2022-03-15 20:34:50|291.86|288.96|291.76|288.86|291.89|288.99|291.76|288.86|20
1647376500000|2022-03-15 20:35:00|291.75|288.85|291.81|288.91|291.85|288.95|291.71|288.81|14
1647376510000|2022-03-15 20:35:10|291.83|288.93|291.82|288.92|291.87|288.97|291.81|288.91|11
1647376520000|2022-03-15 20:35:20|291.83|288.93|291.81|288.91|291.85|288.95|291.81|288.91|9
1647376530000|2022-03-15 20:35:30|291.83|288.93|291.82|288.92|291.84|288.94|291.81|288.91|8
1647376540000|2022-03-15 20:35:40|291.84|288.94|291.81|288.91|291.84|288.94|291.81|288.91|7
1647376550000|2022-03-15 20:35:50|291.82|288.92|291.8|288.9|291.85|288.95|291.8|288.9|19
1647376560000|2022-03-15 20:36:00|291.79|288.89|291.84|288.94|291.89|288.99|291.79|288.89|10
1647376570000|2022-03-15 20:36:10|291.83|288.93|291.55|288.65|291.85|288.95|291.55|288.65|23
1647376580000|2022-03-15 20:36:20|291.51|288.61|291.62|288.72|291.64|288.74|291.44|288.54|29
1647376590000|2022-03-15 20:36:30|291.66|288.76|291.65|288.75|291.68|288.78|291.62|288.72|16
1647376600000|2022-03-15 20:36:40|291.63|288.73|291.64|288.74|291.64|288.74|291.62|288.72|7
1647376610000|2022-03-15 20:36:50|291.65|288.75|291.67|288.77|291.69|288.79|291.63|288.73|17
1647376620000|2022-03-15 20:37:00|291.65|288.75|291.71|288.81|291.74|288.84|291.62|288.72|16
1647376630000|2022-03-15 20:37:10|291.72|288.82|291.58|288.68|291.72|288.82|291.56|288.66|22
1647376640000|2022-03-15 20:37:20|291.6|288.7|291.55|288.65|291.62|288.72|291.55|288.65|25
1647376650000|2022-03-15 20:37:30|291.59|288.69|291.71|288.81|291.74|288.84|291.57|288.67|31
1647376660000|2022-03-15 20:37:40|291.74|288.84|291.66|288.76|291.74|288.84|291.63|288.73|22
1647376670000|2022-03-15 20:37:50|291.68|288.78|291.7|288.8|291.72|288.82|291.64|288.74|26
1647376680000|2022-03-15 20:38:00|291.67|288.77|291.65|288.75|291.69|288.79|291.65|288.75|10
1647376690000|2022-03-15 20:38:10|291.66|288.76|291.65|288.75|291.66|288.76|291.64|288.74|6
1647376700000|2022-03-15 20:38:20|291.66|288.76|291.66|288.76|291.67|288.77|291.64|288.74|12
1647376710000|2022-03-15 20:38:30|291.69|288.79|291.7|288.8|291.73|288.83|291.66|288.76|22
1647376720000|2022-03-15 20:38:40|291.71|288.81|291.71|288.81|291.72|288.82|291.67|288.77|11
1647376730000|2022-03-15 20:38:50|291.68|288.78|291.76|288.86|291.76|288.86|291.67|288.77|17
1647376740000|2022-03-15 20:39:00|291.79|288.89|291.8|288.9|291.81|288.91|291.76|288.86|16
1647376750000|2022-03-15 20:39:10|291.81|288.91|291.81|288.91|291.83|288.93|291.8|288.9|17
1647376760000|2022-03-15 20:39:20|291.82|288.92|291.9|289|291.95|289.05|291.81|288.91|23
1647376770000|2022-03-15 20:39:30|291.92|289.02|291.87|288.97|291.92|289.02|291.87|288.97|16
1647376780000|2022-03-15 20:39:40|291.88|288.98|291.87|288.97|291.9|289|291.86|288.96|19
1647376790000|2022-03-15 20:39:50|291.88|288.98|291.9|289|291.93|289.03|291.88|288.98|16
1647376800000|2022-03-15 20:40:00|291.92|289.02|291.91|289.01|291.92|289.02|291.88|288.98|17
1647376810000|2022-03-15 20:40:10|291.93|289.03|292.02|289.12|292.02|289.12|291.93|289.03|18
1647376820000|2022-03-15 20:40:20|292.03|289.13|292.14|289.24|292.19|289.29|292.01|289.11|16
1647376830000|2022-03-15 20:40:30|292.15|289.25|292.24|289.34|292.27|289.37|292.14|289.24|21
1647376840000|2022-03-15 20:40:40|292.25|289.35|292.32|289.42|292.32|289.42|292.24|289.34|14
1647376850000|2022-03-15 20:40:50|292.31|289.41|292.33|289.43|292.34|289.44|292.29|289.39|19
1647376860000|2022-03-15 20:41:00|292.36|289.46|292.26|289.36|292.36|289.46|292.26|289.36|20
1647376870000|2022-03-15 20:41:10|292.28|289.38|292.13|289.23|292.3|289.4|292.07|289.17|24
1647376880000|2022-03-15 20:41:20|292.15|289.25|292.16|289.26|292.25|289.35|292.14|289.24|28
1647376890000|2022-03-15 20:41:30|292.15|289.25|292.01|289.11|292.15|289.25|291.98|289.08|16
1647376900000|2022-03-15 20:41:40|292|289.1|292.02|289.12|292.03|289.13|291.98|289.08|14
1647376910000|2022-03-15 20:41:50|292.01|289.11|292.08|289.18|292.16|289.26|292.01|289.11|21
1647376920000|2022-03-15 20:42:00|292.09|289.19|292.12|289.22|292.12|289.22|292.02|289.12|20
1647376930000|2022-03-15 20:42:10|292.11|289.21|292.04|289.14|292.12|289.22|292.01|289.11|19
1647376940000|2022-03-15 20:42:20|292.07|289.17|292.06|289.16|292.11|289.21|292.03|289.13|14
1647376950000|2022-03-15 20:42:30|292.04|289.14|292.05|289.15|292.06|289.16|292.03|289.13|8
1647376960000|2022-03-15 20:42:40|292.07|289.17|292.03|289.13|292.08|289.18|292.02|289.12|13
1647376970000|2022-03-15 20:42:50|292.02|289.12|292.16|289.26|292.17|289.27|292.02|289.12|21
1647376980000|2022-03-15 20:43:00|292.17|289.27|291.9|289|292.17|289.27|291.87|288.97|25
1647376990000|2022-03-15 20:43:10|291.88|288.98|291.83|288.93|291.9|289|291.81|288.91|20
1647377000000|2022-03-15 20:43:20|291.82|288.92|291.82|288.92|291.87|288.97|291.79|288.89|16
1647377010000|2022-03-15 20:43:30|291.81|288.91|291.73|288.83|291.82|288.92|291.73|288.83|21
1647377020000|2022-03-15 20:43:40|291.74|288.84|291.68|288.78|291.74|288.84|291.67|288.77|13
1647377030000|2022-03-15 20:43:50|291.67|288.77|291.59|288.69|291.69|288.79|291.59|288.69|16
1647377040000|2022-03-15 20:44:00|291.62|288.72|291.48|288.58|291.62|288.72|291.4|288.5|25
1647377050000|2022-03-15 20:44:10|291.47|288.57|291.49|288.59|291.57|288.67|291.44|288.54|21
1647377060000|2022-03-15 20:44:20|291.47|288.57|291.2|288.3|291.56|288.66|291.2|288.3|24
1647377070000|2022-03-15 20:44:30|291.21|288.31|291.31|288.41|291.32|288.42|291.21|288.31|28
1647377080000|2022-03-15 20:44:40|291.3|288.4|291.4|288.5|291.51|288.61|291.29|288.39|32
1647377090000|2022-03-15 20:44:50|291.42|288.52|291.57|288.67|291.62|288.72|291.41|288.51|28
1647377100000|2022-03-15 20:45:00|291.59|288.69|291.72|288.82|291.75|288.85|291.56|288.66|29
1647377110000|2022-03-15 20:45:10|291.77|288.87|291.69|288.79|291.77|288.87|291.68|288.78|17
1647377120000|2022-03-15 20:45:20|291.68|288.78|291.72|288.82|291.72|288.82|291.68|288.78|14
1647377130000|2022-03-15 20:45:30|291.71|288.81|291.7|288.8|291.72|288.82|291.68|288.78|14
1647377140000|2022-03-15 20:45:40|291.71|288.81|291.69|288.79|291.72|288.82|291.68|288.78|12
1647377150000|2022-03-15 20:45:50|291.71|288.81|291.54|288.64|291.72|288.82|291.54|288.64|24
1647377160000|2022-03-15 20:46:00|291.53|288.63|291.54|288.64|291.61|288.71|291.52|288.62|14
1647377170000|2022-03-15 20:46:10|291.5|288.6|291.54|288.64|291.56|288.66|291.5|288.6|8
1647377180000|2022-03-15 20:46:20|291.51|288.61|291.49|288.59|291.52|288.62|291.44|288.54|22
1647377190000|2022-03-15 20:46:30|291.48|288.58|291.52|288.62|291.55|288.65|291.42|288.52|21
1647377200000|2022-03-15 20:46:40|291.5|288.6|291.42|288.52|291.5|288.6|291.42|288.52|26
1647377210000|2022-03-15 20:46:50|291.41|288.51|291.38|288.48|291.44|288.54|291.37|288.47|17
1647377220000|2022-03-15 20:47:00|291.39|288.49|291.43|288.53|291.46|288.56|291.37|288.47|14
1647377230000|2022-03-15 20:47:10|291.42|288.52|291.38|288.48|291.42|288.52|291.38|288.48|18
1647377240000|2022-03-15 20:47:20|291.39|288.49|291.39|288.49|291.42|288.52|291.37|288.47|17
1647377250000|2022-03-15 20:47:30|291.42|288.52|291.36|288.46|291.42|288.52|291.35|288.45|22
1647377260000|2022-03-15 20:47:40|291.37|288.47|291.33|288.43|291.37|288.47|291.33|288.43|16
1647377270000|2022-03-15 20:47:50|291.32|288.42|291.45|288.55|291.45|288.55|291.27|288.37|23
1647377280000|2022-03-15 20:48:00|291.39|288.49|291.4|288.5|291.46|288.56|291.32|288.42|23
1647377290000|2022-03-15 20:48:10|291.39|288.49|291.37|288.47|291.55|288.65|291.37|288.47|22
1647377300000|2022-03-15 20:48:20|291.38|288.48|291.3|288.4|291.38|288.48|291.3|288.4|20
1647377310000|2022-03-15 20:48:30|291.31|288.41|291.35|288.45|291.39|288.49|291.26|288.36|22
1647377320000|2022-03-15 20:48:40|291.34|288.44|291.34|288.44|291.4|288.5|291.29|288.39|21
1647377330000|2022-03-15 20:48:50|291.33|288.43|291.3|288.4|291.4|288.5|291.28|288.38|22
1647377340000|2022-03-15 20:49:00|291.25|288.35|291.35|288.45|291.41|288.51|291.25|288.35|23
1647377350000|2022-03-15 20:49:10|291.34|288.44|291.3|288.4|291.36|288.46|291.3|288.4|19
1647377360000|2022-03-15 20:49:20|291.31|288.41|291.3|288.4|291.32|288.42|291.23|288.33|25
1647377370000|2022-03-15 20:49:30|291.32|288.42|291.39|288.49|291.44|288.54|291.3|288.4|24
1647377380000|2022-03-15 20:49:40|291.36|288.46|291.43|288.53|291.44|288.54|291.35|288.45|19
1647377390000|2022-03-15 20:49:50|291.44|288.54|291.35|288.45|291.44|288.54|291.34|288.44|23
1647377400000|2022-03-15 20:50:00|291.34|288.44|291.44|288.54|291.44|288.54|291.34|288.44|16
1647377410000|2022-03-15 20:50:10|291.43|288.53|291.3|288.4|291.44|288.54|291.23|288.33|27
1647377420000|2022-03-15 20:50:20|291.31|288.41|291.3|288.4|291.34|288.44|291.28|288.38|12
1647377430000|2022-03-15 20:50:30|291.33|288.43|291.32|288.42|291.34|288.44|291.27|288.37|16
1647377440000|2022-03-15 20:50:40|291.31|288.41|291.25|288.35|291.32|288.42|291.19|288.29|23
1647377450000|2022-03-15 20:50:50|291.24|288.34|291.24|288.34|291.3|288.4|291.18|288.28|19
1647377460000|2022-03-15 20:51:00|291.22|288.32|291.27|288.37|291.29|288.39|291.2|288.3|23
1647377470000|2022-03-15 20:51:10|291.26|288.36|291.2|288.3|291.27|288.37|291.17|288.27|19
1647377480000|2022-03-15 20:51:20|291.16|288.26|291.22|288.32|291.24|288.34|291.14|288.24|17
1647377490000|2022-03-15 20:51:30|291.21|288.31|291.2|288.3|291.26|288.36|291.18|288.28|18
1647377500000|2022-03-15 20:51:40|291.21|288.31|291.18|288.28|291.23|288.33|291.18|288.28|16
1647377510000|2022-03-15 20:51:50|291.19|288.29|291.23|288.33|291.24|288.34|291.18|288.28|17
1647377520000|2022-03-15 20:52:00|291.22|288.32|291.24|288.34|291.26|288.36|291.21|288.31|16
1647377530000|2022-03-15 20:52:10|291.22|288.32|291.25|288.35|291.25|288.35|291.22|288.32|8
1647377540000|2022-03-15 20:52:20|291.24|288.34|291.25|288.35|291.26|288.36|291.21|288.31|15
1647377550000|2022-03-15 20:52:30|291.26|288.36|291.25|288.35|291.26|288.36|291.25|288.35|8
1647377560000|2022-03-15 20:52:40|291.26|288.36|291.18|288.28|291.26|288.36|291.18|288.28|12
1647377570000|2022-03-15 20:52:50|291.16|288.26|291.22|288.32|291.27|288.37|291.1|288.2|22
1647377580000|2022-03-15 20:53:00|291.24|288.34|291.24|288.34|291.25|288.35|291.19|288.29|24
1647377590000|2022-03-15 20:53:10|291.23|288.33|291.23|288.33|291.24|288.34|291.19|288.29|10
1647377600000|2022-03-15 20:53:20|291.22|288.32|291.13|288.23|291.22|288.32|291.11|288.21|20
1647377610000|2022-03-15 20:53:30|291.12|288.22|291.14|288.24|291.14|288.24|291.12|288.22|6
1647377620000|2022-03-15 20:53:40|291.16|288.26|291.23|288.33|291.28|288.38|291.14|288.24|17
1647377630000|2022-03-15 20:53:50|291.25|288.35|291.23|288.33|291.26|288.36|291.2|288.3|18
1647377640000|2022-03-15 20:54:00|291.24|288.34|291.24|288.34|291.27|288.37|291.22|288.32|19
1647377650000|2022-03-15 20:54:10|291.25|288.35|291.28|288.38|291.28|288.38|291.24|288.34|12
1647377660000|2022-03-15 20:54:20|291.26|288.36|291.37|288.47|291.37|288.47|291.25|288.35|18
1647377670000|2022-03-15 20:54:30|291.38|288.48|291.38|288.48|291.41|288.51|291.31|288.41|20
1647377680000|2022-03-15 20:54:40|291.34|288.44|291.35|288.45|291.41|288.51|291.32|288.42|19
1647377690000|2022-03-15 20:54:50|291.34|288.44|291.36|288.46|291.38|288.48|291.33|288.43|9
1647377700000|2022-03-15 20:55:00|291.33|288.43|291.25|288.35|291.33|288.43|291.23|288.33|21
1647377710000|2022-03-15 20:55:10|291.34|288.44|291.32|288.42|291.39|288.49|291.27|288.37|27
1647377720000|2022-03-15 20:55:20|291.35|288.45|291.31|288.41|291.35|288.45|291.24|288.34|19
1647377730000|2022-03-15 20:55:30|291.28|288.38|291.27|288.37|291.32|288.42|291.25|288.35|11
1647377740000|2022-03-15 20:55:40|291.28|288.38|291.29|288.39|291.3|288.4|291.26|288.36|9
1647377750000|2022-03-15 20:55:50|291.3|288.4|291.3|288.4|291.31|288.41|291.27|288.37|16
1647377760000|2022-03-15 20:56:00|291.29|288.39|291.29|288.39|291.3|288.4|291.24|288.34|22
1647377770000|2022-03-15 20:56:10|291.3|288.4|291.3|288.4|291.31|288.41|291.27|288.37|10
1647377780000|2022-03-15 20:56:20|291.27|288.37|291.3|288.4|291.3|288.4|291.25|288.35|16
1647377790000|2022-03-15 20:56:30|291.29|288.39|291.26|288.36|291.3|288.4|291.26|288.36|14
1647377800000|2022-03-15 20:56:40|291.27|288.37|291.27|288.37|291.28|288.38|291.24|288.34|14
1647377810000|2022-03-15 20:56:50|291.26|288.36|291.24|288.34|291.27|288.37|291.24|288.34|19
1647377820000|2022-03-15 20:57:00|291.23|288.33|291.21|288.31|291.28|288.38|291.2|288.3|18
1647377830000|2022-03-15 20:57:10|291.2|288.3|291.27|288.37|291.27|288.37|291.2|288.3|10
1647377840000|2022-03-15 20:57:20|291.23|288.33|291.18|288.28|291.24|288.34|291.16|288.26|20
1647377850000|2022-03-15 20:57:30|291.19|288.29|291.19|288.29|291.28|288.38|291.17|288.27|21
1647377860000|2022-03-15 20:57:40|291.23|288.33|291.17|288.27|291.23|288.33|291.14|288.24|27
1647377870000|2022-03-15 20:57:50|291.18|288.28|291.21|288.31|291.24|288.34|291.15|288.25|19
1647377880000|2022-03-15 20:58:00|291.2|288.3|291.2|288.3|291.21|288.31|291.15|288.25|15
1647377890000|2022-03-15 20:58:10|291.21|288.31|291.21|288.31|291.21|288.31|291.16|288.26|10
1647377900000|2022-03-15 20:58:20|291.2|288.3|291.07|288.17|291.2|288.3|291.06|288.16|24
1647377910000|2022-03-15 20:58:30|291.09|288.19|291.19|288.29|291.25|288.35|291.08|288.18|21
1647377920000|2022-03-15 20:58:40|291.18|288.28|291.13|288.23|291.18|288.28|291.11|288.21|19
1647377930000|2022-03-15 20:58:50|291.15|288.25|291.14|288.24|291.15|288.25|291.11|288.21|12
1647377940000|2022-03-15 20:59:00|291.12|288.22|291.13|288.23|291.16|288.26|291.12|288.22|13
1647377950000|2022-03-15 20:59:10|291.15|288.25|291.18|288.28|291.19|288.29|291.12|288.22|12
1647377960000|2022-03-15 20:59:20|291.17|288.27|291.29|288.39|291.29|288.39|291.15|288.25|22
1647377970000|2022-03-15 20:59:30|291.28|288.38|291.38|288.48|291.41|288.51|291.28|288.38|18
1647377980000|2022-03-15 20:59:40|291.37|288.47|291.34|288.44|291.41|288.51|291.34|288.44|21
1647377990000|2022-03-15 20:59:50|291.33|288.43|291.27|288.37|291.33|288.43|291.24|288.34|10
1647378000000|2022-03-15 21:00:00|291.25|288.35|291.33|288.43|291.35|288.45|291.25|288.35|14
1647378010000|2022-03-15 21:00:10|291.32|288.42|291.11|288.21|291.34|288.44|291.11|288.21|22
1647378020000|2022-03-15 21:00:20|291.1|288.2|291|288.1|291.11|288.21|290.96|288.06|26
1647378030000|2022-03-15 21:00:30|290.99|288.09|291|288.1|291|288.1|290.93|288.03|22
1647378040000|2022-03-15 21:00:40|290.99|288.09|291|288.1|291.03|288.13|290.97|288.07|23
1647378050000|2022-03-15 21:00:50|291.03|288.13|291.02|288.12|291.04|288.14|290.99|288.09|18
1647378060000|2022-03-15 21:01:00|291|288.1|290.98|288.08|291|288.1|290.98|288.08|9
1647378070000|2022-03-15 21:01:10|290.97|288.07|290.95|288.05|290.99|288.09|290.95|288.05|9
1647378080000|2022-03-15 21:01:20|290.98|288.08|290.96|288.06|290.98|288.08|290.95|288.05|7
1647378090000|2022-03-15 21:01:30|290.95|288.05|290.96|288.06|290.97|288.07|290.95|288.05|7
1647378100000|2022-03-15 21:01:40|290.97|288.07|291|288.1|291.01|288.11|290.97|288.07|9
1647378110000|2022-03-15 21:01:50|291.01|288.11|290.99|288.09|291.02|288.12|290.98|288.08|17
1647378120000|2022-03-15 21:02:00|291|288.1|291.03|288.13|291.03|288.13|290.98|288.08|14
1647378130000|2022-03-15 21:02:10|291.02|288.12|291|288.1|291.08|288.18|290.99|288.09|23
1647378140000|2022-03-15 21:02:20|290.99|288.09|290.97|288.07|290.99|288.09|290.94|288.04|13
1647378150000|2022-03-15 21:02:30|290.96|288.06|290.98|288.08|290.99|288.09|290.96|288.06|9
1647378160000|2022-03-15 21:02:40|290.96|288.06|290.95|288.05|290.98|288.08|290.95|288.05|12
1647378170000|2022-03-15 21:02:50|290.97|288.07|290.95|288.05|290.97|288.07|290.94|288.04|13
1647378180000|2022-03-15 21:03:00|290.97|288.07|290.95|288.05|290.97|288.07|290.95|288.05|2
1647378190000|2022-03-15 21:03:10|290.97|288.07|290.95|288.05|290.97|288.07|290.95|288.05|2
1647378200000|2022-03-15 21:03:20|290.96|288.06|290.95|288.05|290.96|288.06|290.95|288.05|2
1647378210000|2022-03-15 21:03:30|290.94|288.04|290.95|288.05|290.96|288.06|290.94|288.04|8
1647378220000|2022-03-15 21:03:40|290.96|288.06|290.95|288.05|290.96|288.06|290.95|288.05|2
1647378230000|2022-03-15 21:03:50|290.96|288.06|290.95|288.05|290.96|288.06|290.94|288.04|6
1647378240000|2022-03-15 21:04:00|290.96|288.06|290.96|288.06|290.96|288.06|290.94|288.04|12
1647378250000|2022-03-15 21:04:10|290.95|288.05|290.97|288.07|290.97|288.07|290.95|288.05|5
1647378260000|2022-03-15 21:04:20|290.96|288.06|290.95|288.05|291|288.1|290.94|288.04|18
1647378270000|2022-03-15 21:04:30|290.97|288.07|290.97|288.07|290.99|288.09|290.96|288.06|7
1647378280000|2022-03-15 21:04:40|290.99|288.09|290.97|288.07|290.99|288.09|290.97|288.07|6
1647378290000|2022-03-15 21:04:50|291|288.1|290.87|287.97|291|288.1|290.87|287.97|23
1647378300000|2022-03-15 21:05:00|290.79|287.89|290.83|287.93|290.87|287.97|290.78|287.88|20
1647378310000|2022-03-15 21:05:10|290.85|287.95|290.86|287.96|290.92|288.02|290.82|287.92|20
1647378320000|2022-03-15 21:05:20|290.87|287.97|290.86|287.96|290.88|287.98|290.85|287.95|12
1647378330000|2022-03-15 21:05:30|290.83|287.93|290.85|287.95|290.85|287.95|290.79|287.89|12
1647378340000|2022-03-15 21:05:40|290.84|287.94|290.86|287.96|290.87|287.97|290.78|287.88|18
1647378350000|2022-03-15 21:05:50|290.85|287.95|290.76|287.86|290.85|287.95|290.76|287.86|16
1647378360000|2022-03-15 21:06:00|290.75|287.85|290.66|287.76|290.75|287.85|290.64|287.74|17
1647378370000|2022-03-15 21:06:10|290.65|287.75|290.72|287.82|290.76|287.86|290.64|287.74|20
1647378380000|2022-03-15 21:06:20|290.7|287.8|290.57|287.67|290.72|287.82|290.57|287.67|23
1647378390000|2022-03-15 21:06:30|290.58|287.68|290.56|287.66|290.61|287.71|290.55|287.65|22
1647378400000|2022-03-15 21:06:40|290.54|287.64|290.29|287.39|290.54|287.64|290.29|287.39|24
1647378410000|2022-03-15 21:06:50|290.33|287.43|290.33|287.43|290.37|287.47|290.28|287.38|26
1647378420000|2022-03-15 21:07:00|290.28|287.38|290.32|287.42|290.37|287.47|290.23|287.33|20
1647378430000|2022-03-15 21:07:10|290.28|287.38|290.22|287.32|290.28|287.38|290.2|287.3|25
1647378440000|2022-03-15 21:07:20|290.26|287.36|290.17|287.27|290.27|287.37|290.07|287.17|23
1647378450000|2022-03-15 21:07:30|290.15|287.25|290.16|287.26|290.2|287.3|290.1|287.2|17
1647378460000|2022-03-15 21:07:40|290.13|287.23|290.08|287.18|290.14|287.24|290.04|287.14|25
1647378470000|2022-03-15 21:07:50|290.07|287.17|290.2|287.3|290.24|287.34|290.07|287.17|29
1647378480000|2022-03-15 21:08:00|290.21|287.31|290.21|287.31|290.23|287.33|290.18|287.28|16
1647378490000|2022-03-15 21:08:10|290.23|287.33|290.26|287.36|290.26|287.36|290.19|287.29|17
1647378500000|2022-03-15 21:08:20|290.27|287.37|290.26|287.36|290.29|287.39|290.23|287.33|13
1647378510000|2022-03-15 21:08:30|290.25|287.35|290.36|287.46|290.36|287.46|290.24|287.34|24
1647378520000|2022-03-15 21:08:40|290.37|287.47|290.37|287.47|290.4|287.5|290.35|287.45|18
1647378530000|2022-03-15 21:08:50|290.38|287.48|290.43|287.53|290.43|287.53|290.37|287.47|16
1647378540000|2022-03-15 21:09:00|290.44|287.54|290.43|287.53|290.44|287.54|290.41|287.51|11
1647378550000|2022-03-15 21:09:10|290.41|287.51|290.41|287.51|290.43|287.53|290.39|287.49|16
1647378560000|2022-03-15 21:09:20|290.4|287.5|290.42|287.52|290.46|287.56|290.4|287.5|14
1647378570000|2022-03-15 21:09:30|290.44|287.54|290.43|287.53|290.48|287.58|290.43|287.53|15
1647378580000|2022-03-15 21:09:40|290.44|287.54|290.49|287.59|290.49|287.59|290.42|287.52|18
1647378590000|2022-03-15 21:09:50|290.48|287.58|290.44|287.54|290.48|287.58|290.44|287.54|15
1647378600000|2022-03-15 21:10:00|290.45|287.55|290.48|287.58|290.49|287.59|290.43|287.53|22
1647378610000|2022-03-15 21:10:10|290.49|287.59|290.68|287.78|290.72|287.82|290.49|287.59|28
1647378620000|2022-03-15 21:10:20|290.7|287.8|290.74|287.84|290.75|287.85|290.67|287.77|21
1647378630000|2022-03-15 21:10:30|290.75|287.85|290.75|287.85|290.75|287.85|290.73|287.83|10
1647378640000|2022-03-15 21:10:40|290.74|287.84|290.76|287.86|290.76|287.86|290.72|287.82|21
1647378650000|2022-03-15 21:10:50|290.74|287.84|290.73|287.83|290.76|287.86|290.72|287.82|16
1647378660000|2022-03-15 21:11:00|290.75|287.85|290.66|287.76|290.75|287.85|290.64|287.74|20
1647378670000|2022-03-15 21:11:10|290.67|287.77|290.66|287.76|290.69|287.79|290.61|287.71|27
1647378680000|2022-03-15 21:11:20|290.65|287.75|290.63|287.73|290.66|287.76|290.61|287.71|19
1647378690000|2022-03-15 21:11:30|290.64|287.74|290.63|287.73|290.64|287.74|290.62|287.72|21
1647378700000|2022-03-15 21:11:40|290.64|287.74|290.63|287.73|290.67|287.77|290.62|287.72|20
1647378710000|2022-03-15 21:11:50|290.64|287.74|290.67|287.77|290.68|287.78|290.61|287.71|19
1647378720000|2022-03-15 21:12:00|290.64|287.74|290.63|287.73|290.69|287.79|290.62|287.72|11
1647378730000|2022-03-15 21:12:10|290.64|287.74|290.63|287.73|290.67|287.77|290.62|287.72|20
1647378740000|2022-03-15 21:12:20|290.64|287.74|290.59|287.69|290.64|287.74|290.59|287.69|13
1647378750000|2022-03-15 21:12:30|290.61|287.71|290.52|287.62|290.63|287.73|290.52|287.62|9
1647378760000|2022-03-15 21:12:40|290.53|287.63|290.56|287.66|290.56|287.66|290.46|287.56|23
1647378770000|2022-03-15 21:12:50|290.54|287.64|290.55|287.65|290.56|287.66|290.5|287.6|10
1647378780000|2022-03-15 21:13:00|290.54|287.64|290.53|287.63|290.56|287.66|290.51|287.61|15
1647378790000|2022-03-15 21:13:10|290.54|287.64|290.59|287.69|290.59|287.69|290.47|287.57|16
1647378800000|2022-03-15 21:13:20|290.58|287.68|290.58|287.68|290.59|287.69|290.54|287.64|8
1647378810000|2022-03-15 21:13:30|290.6|287.7|290.87|287.97|290.87|287.97|290.6|287.7|30
1647378820000|2022-03-15 21:13:40|290.86|287.96|291.01|288.11|291.08|288.18|290.86|287.96|27
1647378830000|2022-03-15 21:13:50|290.99|288.09|290.97|288.07|291.02|288.12|290.94|288.04|22
1647378840000|2022-03-15 21:14:00|290.98|288.08|290.99|288.09|291.03|288.13|290.96|288.06|13
1647378850000|2022-03-15 21:14:10|291|288.1|290.93|288.03|291|288.1|290.93|288.03|7
1647378860000|2022-03-15 21:14:20|290.94|288.04|290.93|288.03|290.97|288.07|290.92|288.02|14
1647378870000|2022-03-15 21:14:30|290.94|288.04|290.98|288.08|291|288.1|290.91|288.01|23
1647378880000|2022-03-15 21:14:40|291|288.1|291.02|288.12|291.04|288.14|290.96|288.06|30
1647378890000|2022-03-15 21:14:50|291.03|288.13|291.07|288.17|291.07|288.17|291.02|288.12|10
1647378900000|2022-03-15 21:15:00|291.05|288.15|291.08|288.18|291.08|288.18|291.02|288.12|23
1647378910000|2022-03-15 21:15:10|291.09|288.19|291.09|288.19|291.15|288.25|291.08|288.18|24
1647378920000|2022-03-15 21:15:20|291.11|288.21|291.09|288.19|291.11|288.21|291.08|288.18|16
1647378930000|2022-03-15 21:15:30|291.1|288.2|291.12|288.22|291.14|288.24|291.09|288.19|15
1647378940000|2022-03-15 21:15:40|291.11|288.21|291.1|288.2|291.12|288.22|291.07|288.17|14
1647378950000|2022-03-15 21:15:50|291.11|288.21|291.09|288.19|291.11|288.21|291.07|288.17|10
1647378960000|2022-03-15 21:16:00|291.1|288.2|291.11|288.21|291.12|288.22|291.07|288.17|13
1647378970000|2022-03-15 21:16:10|291.09|288.19|291.1|288.2|291.11|288.21|291.08|288.18|8
1647378980000|2022-03-15 21:16:20|291.09|288.19|291.11|288.21|291.11|288.21|291.09|288.19|8
1647378990000|2022-03-15 21:16:30|291.1|288.2|291.11|288.21|291.11|288.21|291.1|288.2|2
1647379000000|2022-03-15 21:16:40|291.1|288.2|291.12|288.22|291.13|288.23|291.1|288.2|8
1647379010000|2022-03-15 21:16:50|291.13|288.23|291.15|288.25|291.18|288.28|291.1|288.2|19
1647379020000|2022-03-15 21:17:00|291.16|288.26|291.19|288.29|291.21|288.31|291.15|288.25|18
1647379030000|2022-03-15 21:17:10|291.18|288.28|291.16|288.26|291.21|288.31|291.15|288.25|17
1647379040000|2022-03-15 21:17:20|291.17|288.27|291.28|288.38|291.31|288.41|291.16|288.26|17
1647379050000|2022-03-15 21:17:30|291.29|288.39|291.36|288.46|291.37|288.47|291.28|288.38|20
1647379060000|2022-03-15 21:17:40|291.37|288.47|291.51|288.61|291.51|288.61|291.37|288.47|28
1647379070000|2022-03-15 21:17:50|291.48|288.58|291.53|288.63|291.54|288.64|291.45|288.55|32
1647379080000|2022-03-15 21:18:00|291.55|288.65|291.51|288.61|291.58|288.68|291.48|288.58|22
1647379090000|2022-03-15 21:18:10|291.5|288.6|291.49|288.59|291.52|288.62|291.49|288.59|23
1647379100000|2022-03-15 21:18:20|291.5|288.6|291.51|288.61|291.51|288.61|291.47|288.57|20
1647379110000|2022-03-15 21:18:30|291.5|288.6|291.48|288.58|291.54|288.64|291.48|288.58|12
1647379120000|2022-03-15 21:18:40|291.5|288.6|291.51|288.61|291.55|288.65|291.48|288.58|23
1647379130000|2022-03-15 21:18:50|291.5|288.6|291.5|288.6|291.56|288.66|291.48|288.58|15
1647379140000|2022-03-15 21:19:00|291.49|288.59|291.52|288.62|291.53|288.63|291.49|288.59|18
1647379150000|2022-03-15 21:19:10|291.51|288.61|291.49|288.59|291.52|288.62|291.49|288.59|14
1647379160000|2022-03-15 21:19:20|291.51|288.61|291.53|288.63|291.55|288.65|291.5|288.6|20
1647379170000|2022-03-15 21:19:30|291.52|288.62|291.5|288.6|291.59|288.69|291.48|288.58|30
1647379180000|2022-03-15 21:19:40|291.51|288.61|291.44|288.54|291.51|288.61|291.39|288.49|22
1647379190000|2022-03-15 21:19:50|291.47|288.57|291.42|288.52|291.47|288.57|291.39|288.49|21
1647379200000|2022-03-15 21:20:00|291.43|288.53|291.43|288.53|291.44|288.54|291.39|288.49|16
1647379210000|2022-03-15 21:20:10|291.42|288.52|291.44|288.54|291.45|288.55|291.42|288.52|11
1647379220000|2022-03-15 21:20:20|291.43|288.53|291.39|288.49|291.43|288.53|291.38|288.48|15
1647379230000|2022-03-15 21:20:30|291.41|288.51|291.27|288.37|291.44|288.54|291.26|288.36|21
1647379240000|2022-03-15 21:20:40|291.36|288.46|291.29|288.39|291.36|288.46|291.29|288.39|13
1647379250000|2022-03-15 21:20:50|291.28|288.38|291.34|288.44|291.34|288.44|291.28|288.38|20
1647379260000|2022-03-15 21:21:00|291.31|288.41|291.32|288.42|291.36|288.46|291.3|288.4|17
1647379270000|2022-03-15 21:21:10|291.31|288.41|291.31|288.41|291.32|288.42|291.31|288.41|3
1647379280000|2022-03-15 21:21:20|291.32|288.42|291.31|288.41|291.4|288.5|291.31|288.41|12
1647379290000|2022-03-15 21:21:30|291.32|288.42|291.31|288.41|291.32|288.42|291.31|288.41|16
1647379300000|2022-03-15 21:21:40|291.32|288.42|291.28|288.38|291.32|288.42|291.28|288.38|5
1647379310000|2022-03-15 21:21:50|291.3|288.4|291.3|288.4|291.3|288.4|291.25|288.35|9
1647379320000|2022-03-15 21:22:00|291.29|288.39|291.29|288.39|291.29|288.39|291.29|288.39|1
1647379330000|2022-03-15 21:22:10|291.3|288.4|291.29|288.39|291.3|288.4|291.29|288.39|4
1647379340000|2022-03-15 21:22:20|291.3|288.4|291.29|288.39|291.3|288.4|291.29|288.39|4
1647379350000|2022-03-15 21:22:30|291.3|288.4|291.3|288.4|291.34|288.44|291.28|288.38|5
1647379360000|2022-03-15 21:22:40|291.28|288.38|291.3|288.4|291.3|288.4|291.27|288.37|7
1647379370000|2022-03-15 21:22:50|291.31|288.41|291.3|288.4|291.31|288.41|291.3|288.4|4
1647379380000|2022-03-15 21:23:00|291.29|288.39|291.34|288.44|291.34|288.44|291.29|288.39|6
1647379390000|2022-03-15 21:23:10|291.33|288.43|291.31|288.41|291.33|288.43|291.3|288.4|4
1647379400000|2022-03-15 21:23:20|291.32|288.42|291.3|288.4|291.33|288.43|291.3|288.4|12
1647379410000|2022-03-15 21:23:30|291.31|288.41|291.3|288.4|291.31|288.41|291.3|288.4|2
1647379420000|2022-03-15 21:23:40|291.29|288.39|291.27|288.37|291.29|288.39|291.27|288.37|3
1647379430000|2022-03-15 21:23:50|291.28|288.38|291.24|288.34|291.28|288.38|291.24|288.34|7
1647379440000|2022-03-15 21:24:00|291.29|288.39|291.23|288.33|291.29|288.39|291.2|288.3|8
1647379450000|2022-03-15 21:24:10|291.24|288.34|291.29|288.39|291.32|288.42|291.23|288.33|9
1647379460000|2022-03-15 21:24:20|291.26|288.36|291.28|288.38|291.33|288.43|291.26|288.36|13
1647379470000|2022-03-15 21:24:30|291.29|288.39|291.31|288.41|291.33|288.43|291.27|288.37|5
1647379480000|2022-03-15 21:24:40|291.35|288.45|291.25|288.35|291.35|288.45|291.25|288.35|12
1647379510000|2022-03-15 21:25:10|291.26|288.36|291.39|288.49|291.42|288.52|291.26|288.36|12
1647379520000|2022-03-15 21:25:20|291.38|288.48|291.48|288.58|291.48|288.58|291.38|288.48|15
1647379530000|2022-03-15 21:25:30|291.55|288.65|291.55|288.65|291.57|288.67|291.48|288.58|7
1647379540000|2022-03-15 21:25:40|291.51|288.61|291.56|288.66|291.57|288.67|291.51|288.61|10
1647379550000|2022-03-15 21:25:50|291.49|288.59|291.49|288.59|291.51|288.61|291.48|288.58|9
1647379560000|2022-03-15 21:26:00|291.48|288.58|291.49|288.59|291.5|288.6|291.48|288.58|5
1647379570000|2022-03-15 21:26:10|291.5|288.6|291.45|288.55|291.5|288.6|291.45|288.55|7
1647379580000|2022-03-15 21:26:20|291.48|288.58|291.39|288.49|291.48|288.58|291.39|288.49|14
1647379590000|2022-03-15 21:26:30|291.4|288.5|291.39|288.49|291.4|288.5|291.38|288.48|8
1647379600000|2022-03-15 21:26:40|291.38|288.48|291.26|288.36|291.45|288.55|291.26|288.36|25
1647379610000|2022-03-15 21:26:50|291.27|288.37|291.16|288.26|291.27|288.37|291.16|288.26|24
1647379620000|2022-03-15 21:27:00|291.24|288.34|291.17|288.27|291.24|288.34|291.12|288.22|18
1647379630000|2022-03-15 21:27:10|291.16|288.26|291.34|288.44|291.37|288.47|291.16|288.26|15
1647379640000|2022-03-15 21:27:20|291.33|288.43|291.35|288.45|291.36|288.46|291.32|288.42|10
1647379650000|2022-03-15 21:27:30|291.36|288.46|291.4|288.5|291.4|288.5|291.36|288.46|5
1647379660000|2022-03-15 21:27:40|291.39|288.49|291.43|288.53|291.43|288.53|291.39|288.49|4
1647379670000|2022-03-15 21:27:50|291.42|288.52|291.58|288.68|291.58|288.68|291.42|288.52|18
1647379680000|2022-03-15 21:28:00|291.6|288.7|291.6|288.7|291.6|288.7|291.58|288.68|4
1647379690000|2022-03-15 21:28:10|291.59|288.69|291.62|288.72|291.64|288.74|291.59|288.69|7
1647379700000|2022-03-15 21:28:20|291.63|288.73|291.58|288.68|291.64|288.74|291.57|288.67|18
1647379710000|2022-03-15 21:28:30|291.59|288.69|291.59|288.69|291.59|288.69|291.59|288.69|1
1647379720000|2022-03-15 21:28:40|291.6|288.7|291.59|288.69|291.6|288.7|291.59|288.69|2
1647379730000|2022-03-15 21:28:50|291.54|288.64|291.54|288.64|291.54|288.64|291.53|288.63|3
1647379740000|2022-03-15 21:29:00|291.55|288.65|291.57|288.67|291.59|288.69|291.53|288.63|10
1647379750000|2022-03-15 21:29:10|291.58|288.68|291.58|288.68|291.61|288.71|291.57|288.67|14
1647379760000|2022-03-15 21:29:20|291.59|288.69|291.59|288.69|291.59|288.69|291.57|288.67|10
1647379770000|2022-03-15 21:29:30|291.6|288.7|291.58|288.68|291.61|288.71|291.58|288.68|7
1647379780000|2022-03-15 21:29:40|291.59|288.69|291.61|288.71|291.61|288.71|291.58|288.68|4
1647379790000|2022-03-15 21:29:50|291.62|288.72|291.74|288.84|291.75|288.85|291.61|288.71|10
1647379800000|2022-03-15 21:30:00|291.71|288.81|291.75|288.85|291.77|288.87|291.71|288.81|5
1647379810000|2022-03-15 21:30:10|291.76|288.86|292.01|289.11|292.01|289.11|291.76|288.86|24
1647379820000|2022-03-15 21:30:20|292|289.1|292.06|289.16|292.07|289.17|291.97|289.07|23
1647379830000|2022-03-15 21:30:30|292.09|289.19|292.16|289.26|292.16|289.26|292.08|289.18|19
1647379840000|2022-03-15 21:30:40|292.15|289.25|292.27|289.37|292.28|289.38|292.15|289.25|17
1647379850000|2022-03-15 21:30:50|292.25|289.35|292.27|289.37|292.27|289.37|292.23|289.33|13
1647379860000|2022-03-15 21:31:00|292.26|289.36|292.27|289.37|292.27|289.37|292.24|289.34|13
1647379870000|2022-03-15 21:31:10|292.28|289.38|292.23|289.33|292.28|289.38|292.23|289.33|10
1647379880000|2022-03-15 21:31:20|292.25|289.35|292.22|289.32|292.25|289.35|292.22|289.32|4
1647379890000|2022-03-15 21:31:30|292.21|289.31|292.22|289.32|292.25|289.35|292.21|289.31|15
1647379900000|2022-03-15 21:31:40|292.2|289.3|292.2|289.3|292.22|289.32|292.16|289.26|23
1647379910000|2022-03-15 21:31:50|292.19|289.29|292.11|289.21|292.23|289.33|292.11|289.21|17
1647379920000|2022-03-15 21:32:00|292.12|289.22|292.03|289.13|292.15|289.25|291.97|289.07|25
1647379930000|2022-03-15 21:32:10|292.02|289.12|291.93|289.03|292.02|289.12|291.92|289.02|18
1647379940000|2022-03-15 21:32:20|291.98|289.08|291.93|289.03|291.98|289.08|291.89|288.99|20
1647379950000|2022-03-15 21:32:30|291.96|289.06|291.94|289.04|291.97|289.07|291.93|289.03|8
1647379960000|2022-03-15 21:32:40|291.95|289.05|291.93|289.03|291.96|289.06|291.93|289.03|8
1647379970000|2022-03-15 21:32:50|291.99|289.09|291.97|289.07|291.99|289.09|291.91|289.01|21
1647379980000|2022-03-15 21:33:00|291.96|289.06|291.94|289.04|291.97|289.07|291.93|289.03|15
1647379990000|2022-03-15 21:33:10|291.96|289.06|291.94|289.04|291.96|289.06|291.94|289.04|8
1647380000000|2022-03-15 21:33:20|291.95|289.05|291.93|289.03|291.98|289.08|291.93|289.03|10
1647380010000|2022-03-15 21:33:30|291.94|289.04|291.94|289.04|291.96|289.06|291.94|289.04|9
1647380020000|2022-03-15 21:33:40|291.96|289.06|291.96|289.06|291.96|289.06|291.91|289.01|12
1647380030000|2022-03-15 21:33:50|291.95|289.05|292.02|289.12|292.05|289.15|291.94|289.04|21
1647380040000|2022-03-15 21:34:00|292.01|289.11|292.01|289.11|292.05|289.15|291.98|289.08|17
1647380050000|2022-03-15 21:34:10|292.03|289.13|292.16|289.26|292.16|289.26|291.97|289.07|24
1647380060000|2022-03-15 21:34:20|292.14|289.24|292.2|289.3|292.28|289.38|292.12|289.22|28
1647380070000|2022-03-15 21:34:30|292.17|289.27|292.17|289.27|292.25|289.35|292.14|289.24|26
1647380080000|2022-03-15 21:34:40|292.14|289.24|291.97|289.07|292.18|289.28|291.97|289.07|34
1647380090000|2022-03-15 21:34:50|291.98|289.08|291.96|289.06|291.99|289.09|291.95|289.05|10
1647380100000|2022-03-15 21:35:00|291.94|289.04|292.02|289.12|292.02|289.12|291.94|289.04|13
1647380110000|2022-03-15 21:35:10|292.01|289.11|292.01|289.11|292.1|289.2|291.97|289.07|10
1647380120000|2022-03-15 21:35:20|292|289.1|292|289.1|292.03|289.13|291.97|289.07|10
1647380130000|2022-03-15 21:35:30|291.99|289.09|291.99|289.09|292|289.1|291.99|289.09|3
1647380140000|2022-03-15 21:35:40|291.98|289.08|291.98|289.08|292|289.1|291.98|289.08|10
1647380150000|2022-03-15 21:35:50|291.99|289.09|291.98|289.08|292.05|289.15|291.98|289.08|9
1647380160000|2022-03-15 21:36:00|291.99|289.09|292.02|289.12|292.08|289.18|291.97|289.07|12
1647380170000|2022-03-15 21:36:10|292|289.1|292.02|289.12|292.06|289.16|291.97|289.07|12
1647380180000|2022-03-15 21:36:20|292|289.1|292.02|289.12|292.02|289.12|291.98|289.08|9
1647380190000|2022-03-15 21:36:30|292.06|289.16|292|289.1|292.06|289.16|291.98|289.08|7
1647380200000|2022-03-15 21:36:40|291.99|289.09|291.99|289.09|292.06|289.16|291.99|289.09|8
1647380210000|2022-03-15 21:36:50|292|289.1|291.98|289.08|292.03|289.13|291.98|289.08|8
1647380220000|2022-03-15 21:37:00|292.06|289.16|292.02|289.12|292.06|289.16|291.97|289.07|10
1647380230000|2022-03-15 21:37:10|292.05|289.15|292.21|289.31|292.21|289.31|292.05|289.15|23
1647380240000|2022-03-15 21:37:20|292.22|289.32|292.23|289.33|292.25|289.35|292.17|289.27|19
1647380250000|2022-03-15 21:37:30|292.22|289.32|292.21|289.31|292.22|289.32|292.2|289.3|7
1647380260000|2022-03-15 21:37:40|292.2|289.3|292.19|289.29|292.2|289.3|292.19|289.29|4
1647380270000|2022-03-15 21:37:50|292.21|289.31|292.06|289.16|292.21|289.31|292.01|289.11|17
1647380280000|2022-03-15 21:38:00|292.05|289.15|292.03|289.13|292.06|289.16|292.02|289.12|7
1647380290000|2022-03-15 21:38:10|292|289.1|291.94|289.04|292|289.1|291.94|289.04|13
1647380300000|2022-03-15 21:38:20|291.95|289.05|291.96|289.06|291.96|289.06|291.94|289.04|7
1647380310000|2022-03-15 21:38:30|291.97|289.07|291.96|289.06|291.98|289.08|291.95|289.05|5
1647380320000|2022-03-15 21:38:40|291.95|289.05|291.95|289.05|291.96|289.06|291.89|288.99|10
1647380330000|2022-03-15 21:38:50|291.96|289.06|291.88|288.98|291.96|289.06|291.88|288.98|10
1647380340000|2022-03-15 21:39:00|291.9|289|291.89|288.99|291.91|289.01|291.88|288.98|11
1647380350000|2022-03-15 21:39:10|291.9|289|291.95|289.05|291.98|289.08|291.88|288.98|16
1647380360000|2022-03-15 21:39:20|291.99|289.09|291.92|289.02|291.99|289.09|291.92|289.02|15
1647380370000|2022-03-15 21:39:30|291.94|289.04|291.94|289.04|292|289.1|291.92|289.02|10
1647380380000|2022-03-15 21:39:40|291.95|289.05|291.95|289.05|291.95|289.05|291.94|289.04|7
1647380390000|2022-03-15 21:39:50|291.96|289.06|292.16|289.26|292.17|289.27|291.93|289.03|19
1647380400000|2022-03-15 21:40:00|292.19|289.29|292.17|289.27|292.19|289.29|292.16|289.26|10
1647380410000|2022-03-15 21:40:10|292.19|289.29|292.17|289.27|292.19|289.29|292.15|289.25|9
1647380420000|2022-03-15 21:40:20|292.16|289.26|292.18|289.28|292.19|289.29|292.16|289.26|8
1647380430000|2022-03-15 21:40:30|292.17|289.27|292.19|289.29|292.19|289.29|292.17|289.27|3
1647380440000|2022-03-15 21:40:40|292.18|289.28|292.17|289.27|292.23|289.33|292.16|289.26|8
1647380450000|2022-03-15 21:40:50|292.16|289.26|292.26|289.36|292.3|289.4|292.15|289.25|15
1647380460000|2022-03-15 21:41:00|292.25|289.35|292.3|289.4|292.33|289.43|292.24|289.34|14
1647380470000|2022-03-15 21:41:10|292.32|289.42|292.21|289.31|292.34|289.44|292.21|289.31|19
1647380480000|2022-03-15 21:41:20|292.2|289.3|291.89|288.99|292.2|289.3|291.88|288.98|26
1647380490000|2022-03-15 21:41:30|291.87|288.97|291.91|289.01|291.92|289.02|291.87|288.97|18
1647380500000|2022-03-15 21:41:40|291.87|288.97|291.89|288.99|291.95|289.05|291.86|288.96|13
1647380510000|2022-03-15 21:41:50|291.9|289|291.89|288.99|291.91|289.01|291.87|288.97|18
1647380520000|2022-03-15 21:42:00|291.9|289|291.91|289.01|291.94|289.04|291.9|289|5
1647380530000|2022-03-15 21:42:10|291.9|289|291.9|289|291.95|289.05|291.9|289|9
1647380540000|2022-03-15 21:42:20|291.95|289.05|291.93|289.03|291.95|289.05|291.9|289|9
1647380550000|2022-03-15 21:42:30|291.91|289.01|292.04|289.14|292.05|289.15|291.9|289|9
1647380560000|2022-03-15 21:42:40|292.03|289.13|292.02|289.12|292.06|289.16|292.02|289.12|19
1647380570000|2022-03-15 21:42:50|292.03|289.13|292.04|289.14|292.04|289.14|292.01|289.11|12
1647380580000|2022-03-15 21:43:00|292.03|289.13|292.03|289.13|292.04|289.14|292.03|289.13|13
1647380590000|2022-03-15 21:43:10|292.04|289.14|291.97|289.07|292.05|289.15|291.96|289.06|15
1647380600000|2022-03-15 21:43:20|291.98|289.08|291.96|289.06|291.99|289.09|291.96|289.06|11
1647380610000|2022-03-15 21:43:30|291.97|289.07|292.05|289.15|292.08|289.18|291.96|289.06|23
1647380620000|2022-03-15 21:43:40|292.04|289.14|291.97|289.07|292.04|289.14|291.97|289.07|9
1647380630000|2022-03-15 21:43:50|292|289.1|292.02|289.12|292.02|289.12|292|289.1|11
1647380640000|2022-03-15 21:44:00|292.01|289.11|291.91|289.01|292.03|289.13|291.91|289.01|16
1647380650000|2022-03-15 21:44:10|291.93|289.03|291.98|289.08|291.98|289.08|291.92|289.02|15
1647380660000|2022-03-15 21:44:20|291.96|289.06|292.03|289.13|292.03|289.13|291.91|289.01|28
1647380670000|2022-03-15 21:44:30|292.04|289.14|292.04|289.14|292.06|289.16|292.03|289.13|10
1647380680000|2022-03-15 21:44:40|292.05|289.15|292.05|289.15|292.06|289.16|292.04|289.14|9
1647380690000|2022-03-15 21:44:50|292.04|289.14|291.9|289|292.05|289.15|291.9|289|14
1647380700000|2022-03-15 21:45:00|291.89|288.99|291.96|289.06|291.96|289.06|291.89|288.99|17
1647380710000|2022-03-15 21:45:10|291.95|289.05|291.96|289.06|291.96|289.06|291.94|289.04|10
1647380720000|2022-03-15 21:45:20|291.95|289.05|291.96|289.06|291.97|289.07|291.94|289.04|11
1647380730000|2022-03-15 21:45:30|291.97|289.07|291.93|289.03|291.98|289.08|291.93|289.03|14
1647380740000|2022-03-15 21:45:40|291.96|289.06|291.96|289.06|291.96|289.06|291.93|289.03|6
1647380750000|2022-03-15 21:45:50|291.93|289.03|291.94|289.04|291.97|289.07|291.93|289.03|17
1647380760000|2022-03-15 21:46:00|291.95|289.05|291.97|289.07|292|289.1|291.92|289.02|23
1647380770000|2022-03-15 21:46:10|291.92|289.02|291.96|289.06|291.96|289.06|291.89|288.99|16
1647380780000|2022-03-15 21:46:20|291.95|289.05|291.96|289.06|291.96|289.06|291.91|289.01|15
1647380790000|2022-03-15 21:46:30|291.94|289.04|292.07|289.17|292.07|289.17|291.93|289.03|26
1647380800000|2022-03-15 21:46:40|292.04|289.14|292.07|289.17|292.07|289.17|292.02|289.12|14
1647380810000|2022-03-15 21:46:50|292.05|289.15|292.14|289.24|292.14|289.24|292.05|289.15|20
1647380820000|2022-03-15 21:47:00|292.16|289.26|292.26|289.36|292.29|289.39|292.15|289.25|20
1647380830000|2022-03-15 21:47:10|292.27|289.37|292.31|289.41|292.35|289.45|292.27|289.37|12
1647380840000|2022-03-15 21:47:20|292.32|289.42|292.3|289.4|292.33|289.43|292.3|289.4|12
1647380850000|2022-03-15 21:47:30|292.31|289.41|292.3|289.4|292.32|289.42|292.3|289.4|11
1647380860000|2022-03-15 21:47:40|292.31|289.41|292.27|289.37|292.33|289.43|292.27|289.37|16
1647380870000|2022-03-15 21:47:50|292.32|289.42|292.48|289.58|292.48|289.58|292.29|289.39|23
1647380880000|2022-03-15 21:48:00|292.47|289.57|292.49|289.59|292.49|289.59|292.45|289.55|13
1647380890000|2022-03-15 21:48:10|292.47|289.57|292.49|289.59|292.49|289.59|292.46|289.56|10
1647380900000|2022-03-15 21:48:20|292.48|289.58|292.51|289.61|292.53|289.63|292.48|289.58|12
1647380910000|2022-03-15 21:48:30|292.52|289.62|292.48|289.58|292.52|289.62|292.46|289.56|13
1647380920000|2022-03-15 21:48:40|292.5|289.6|292.51|289.61|292.52|289.62|292.5|289.6|4
1647380930000|2022-03-15 21:48:50|292.52|289.62|292.55|289.65|292.55|289.65|292.52|289.62|10
1647380940000|2022-03-15 21:49:00|292.54|289.64|292.52|289.62|292.56|289.66|292.5|289.6|19
1647380950000|2022-03-15 21:49:10|292.54|289.64|292.51|289.61|292.57|289.67|292.5|289.6|23
1647380960000|2022-03-15 21:49:20|292.52|289.62|292.6|289.7|292.6|289.7|292.52|289.62|22
1647380970000|2022-03-15 21:49:30|292.58|289.68|292.58|289.68|292.58|289.68|292.52|289.62|7
1647380980000|2022-03-15 21:49:40|292.57|289.67|292.55|289.65|292.58|289.68|292.55|289.65|7
1647380990000|2022-03-15 21:49:50|292.56|289.66|292.61|289.71|292.63|289.73|292.56|289.66|12
1647381000000|2022-03-15 21:50:00|292.63|289.73|292.58|289.68|292.65|289.75|292.58|289.68|17
1647381010000|2022-03-15 21:50:10|292.59|289.69|292.58|289.68|292.62|289.72|292.58|289.68|11
1647381020000|2022-03-15 21:50:20|292.62|289.72|292.62|289.72|292.62|289.72|292.57|289.67|8
1647381030000|2022-03-15 21:50:30|292.63|289.73|292.65|289.75|292.65|289.75|292.58|289.68|11
1647381040000|2022-03-15 21:50:40|292.64|289.74|292.66|289.76|292.69|289.79|292.61|289.71|22
1647381050000|2022-03-15 21:50:50|292.68|289.78|292.65|289.75|292.69|289.79|292.65|289.75|5
1647381060000|2022-03-15 21:51:00|292.68|289.78|292.66|289.76|292.69|289.79|292.64|289.74|13
1647381070000|2022-03-15 21:51:10|292.62|289.72|292.84|289.94|292.85|289.95|292.62|289.72|15
1647381080000|2022-03-15 21:51:20|292.85|289.95|292.85|289.95|292.86|289.96|292.82|289.92|10
1647381090000|2022-03-15 21:51:30|292.84|289.94|292.8|289.9|292.84|289.94|292.79|289.89|9
1647381100000|2022-03-15 21:51:40|292.79|289.89|292.79|289.89|292.81|289.91|292.79|289.89|13
1647381110000|2022-03-15 21:51:50|292.78|289.88|292.8|289.9|292.8|289.9|292.77|289.87|12
1647381120000|2022-03-15 21:52:00|292.78|289.88|292.8|289.9|292.8|289.9|292.78|289.88|8
1647381130000|2022-03-15 21:52:10|292.78|289.88|292.78|289.88|292.78|289.88|292.77|289.87|3
1647381140000|2022-03-15 21:52:20|292.77|289.87|292.76|289.86|292.77|289.87|292.76|289.86|4
1647381150000|2022-03-15 21:52:30|292.77|289.87|292.77|289.87|292.77|289.87|292.76|289.86|3
1647381160000|2022-03-15 21:52:40|292.76|289.86|292.77|289.87|292.77|289.87|292.76|289.86|2
1647381170000|2022-03-15 21:52:50|292.76|289.86|292.76|289.86|292.77|289.87|292.76|289.86|5
1647381180000|2022-03-15 21:53:00|292.73|289.83|292.73|289.83|292.74|289.84|292.73|289.83|5
1647381190000|2022-03-15 21:53:10|292.72|289.82|292.63|289.73|292.72|289.82|292.63|289.73|9
1647381200000|2022-03-15 21:53:20|292.62|289.72|292.58|289.68|292.62|289.72|292.55|289.65|10
1647381210000|2022-03-15 21:53:30|292.57|289.67|292.56|289.66|292.58|289.68|292.55|289.65|6
1647381220000|2022-03-15 21:53:40|292.54|289.64|292.53|289.63|292.54|289.64|292.51|289.61|5
1647381230000|2022-03-15 21:53:50|292.52|289.62|292.59|289.69|292.59|289.69|292.51|289.61|9
1647381240000|2022-03-15 21:54:00|292.58|289.68|292.58|289.68|292.63|289.73|292.56|289.66|16
1647381250000|2022-03-15 21:54:10|292.59|289.69|292.6|289.7|292.6|289.7|292.58|289.68|16
1647381270000|2022-03-15 21:54:30|292.59|289.69|292.6|289.7|292.61|289.71|292.59|289.69|9
1647381280000|2022-03-15 21:54:40|292.59|289.69|292.6|289.7|292.6|289.7|292.59|289.69|4
1647381290000|2022-03-15 21:54:50|292.59|289.69|292.71|289.81|292.83|289.93|292.59|289.69|28
1647381300000|2022-03-15 21:55:00|292.7|289.8|292.64|289.74|292.71|289.81|292.64|289.74|18
1647381310000|2022-03-15 21:55:10|292.63|289.73|292.69|289.79|292.7|289.8|292.61|289.71|12
1647381320000|2022-03-15 21:55:20|292.68|289.78|292.59|289.69|292.72|289.82|292.59|289.69|15
1647381330000|2022-03-15 21:55:30|292.6|289.7|292.65|289.75|292.66|289.76|292.58|289.68|16
1647381340000|2022-03-15 21:55:40|292.67|289.77|292.6|289.7|292.67|289.77|292.58|289.68|14
1647381350000|2022-03-15 21:55:50|292.59|289.69|292.6|289.7|292.6|289.7|292.59|289.69|2
1647381360000|2022-03-15 21:56:00|292.59|289.69|292.6|289.7|292.64|289.74|292.59|289.69|9
1647381370000|2022-03-15 21:56:10|292.64|289.74|292.64|289.74|292.72|289.82|292.64|289.74|16
1647381380000|2022-03-15 21:56:20|292.65|289.75|292.8|289.9|292.82|289.92|292.65|289.75|11
1647381390000|2022-03-15 21:56:30|292.79|289.89|292.75|289.85|292.79|289.89|292.71|289.81|16
1647381400000|2022-03-15 21:56:40|292.76|289.86|292.78|289.88|292.8|289.9|292.75|289.85|13
1647381410000|2022-03-15 21:56:50|292.79|289.89|292.74|289.84|292.79|289.89|292.73|289.83|19
1647381420000|2022-03-15 21:57:00|292.75|289.85|292.72|289.82|292.75|289.85|292.72|289.82|9
1647381430000|2022-03-15 21:57:10|292.73|289.83|292.7|289.8|292.73|289.83|292.7|289.8|7
1647381440000|2022-03-15 21:57:20|292.71|289.81|292.75|289.85|292.75|289.85|292.7|289.8|11
1647381460000|2022-03-15 21:57:40|292.76|289.86|292.75|289.85|292.76|289.86|292.75|289.85|2
1647381470000|2022-03-15 21:57:50|292.76|289.86|292.77|289.87|292.77|289.87|292.76|289.86|6
1647381480000|2022-03-15 21:58:00|292.76|289.86|292.76|289.86|292.77|289.87|292.73|289.83|12
1647381490000|2022-03-15 21:58:10|292.75|289.85|292.77|289.87|292.82|289.92|292.75|289.85|13
1647381500000|2022-03-15 21:58:20|292.76|289.86|292.82|289.92|292.82|289.92|292.76|289.86|10
1647381510000|2022-03-15 21:58:30|292.83|289.93|292.82|289.92|292.83|289.93|292.82|289.92|4
1647381520000|2022-03-15 21:58:40|292.83|289.93|292.82|289.92|292.83|289.93|292.82|289.92|2
1647381530000|2022-03-15 21:58:50|292.76|289.86|292.76|289.86|292.78|289.88|292.73|289.83|9
1647381540000|2022-03-15 21:59:00|292.75|289.85|292.77|289.87|292.77|289.87|292.75|289.85|4
1647381560000|2022-03-15 21:59:20|292.78|289.88|292.81|289.91|292.81|289.91|292.78|289.88|4
1647381570000|2022-03-15 21:59:30|292.8|289.9|292.8|289.9|292.8|289.9|292.79|289.89|11
1647381580000|2022-03-15 21:59:40|292.79|289.89|292.8|289.9|292.8|289.9|292.79|289.89|12
1647381590000|2022-03-15 21:59:50|292.81|289.91|292.81|289.91|292.81|289.91|292.81|289.91|1
1647381600000|2022-03-15 22:00:00|292.82|289.92|292.96|290.06|292.99|290.09|292.81|289.91|17
1647381610000|2022-03-15 22:00:10|292.98|290.08|292.94|290.04|293|290.1|292.93|290.03|15
1647381620000|2022-03-15 22:00:20|292.93|290.03|293.08|290.18|293.08|290.18|292.86|289.96|28
1647381630000|2022-03-15 22:00:30|293.06|290.16|293.02|290.12|293.08|290.18|293.02|290.12|7
1647381640000|2022-03-15 22:00:40|293.01|290.11|292.84|289.94|293.01|290.11|292.77|289.87|21
1647381650000|2022-03-15 22:00:50|292.86|289.96|292.77|289.87|292.86|289.96|292.77|289.87|15
1647381660000|2022-03-15 22:01:00|292.78|289.88|292.76|289.86|292.82|289.92|292.76|289.86|12
1647381670000|2022-03-15 22:01:10|292.81|289.91|292.78|289.88|292.82|289.92|292.76|289.86|9
1647381680000|2022-03-15 22:01:20|292.77|289.87|292.75|289.85|292.77|289.87|292.74|289.84|7
1647381690000|2022-03-15 22:01:30|292.73|289.83|292.69|289.79|292.73|289.83|292.68|289.78|8
1647381700000|2022-03-15 22:01:40|292.71|289.81|292.64|289.74|292.71|289.81|292.57|289.67|17
1647381710000|2022-03-15 22:01:50|292.62|289.72|292.56|289.66|292.62|289.72|292.56|289.66|10
1647381720000|2022-03-15 22:02:00|292.52|289.62|292.52|289.62|292.54|289.64|292.45|289.55|16
1647381730000|2022-03-15 22:02:10|292.53|289.63|292.64|289.74|292.7|289.8|292.51|289.61|21
1647381740000|2022-03-15 22:02:20|292.63|289.73|292.56|289.66|292.65|289.75|292.56|289.66|11
1647381750000|2022-03-15 22:02:30|292.55|289.65|292.57|289.67|292.57|289.67|292.55|289.65|5
1647381770000|2022-03-15 22:02:50|292.58|289.68|292.61|289.71|292.62|289.72|292.58|289.68|6
1647381780000|2022-03-15 22:03:00|292.57|289.67|292.81|289.91|292.81|289.91|292.56|289.66|20
1647381790000|2022-03-15 22:03:10|292.8|289.9|292.73|289.83|292.87|289.97|292.72|289.82|24
1647381800000|2022-03-15 22:03:20|292.76|289.86|292.77|289.87|292.8|289.9|292.74|289.84|9
1647381810000|2022-03-15 22:03:30|292.78|289.88|292.76|289.86|292.78|289.88|292.76|289.86|5
1647381820000|2022-03-15 22:03:40|292.79|289.89|292.87|289.97|292.87|289.97|292.76|289.86|13
1647381830000|2022-03-15 22:03:50|292.88|289.98|292.9|290|292.9|290|292.87|289.97|16
1647381840000|2022-03-15 22:04:00|292.89|289.99|292.89|289.99|292.89|289.99|292.88|289.98|3
1647381850000|2022-03-15 22:04:10|292.88|289.98|292.76|289.86|292.88|289.98|292.75|289.85|17
1647381860000|2022-03-15 22:04:20|292.74|289.84|292.77|289.87|292.81|289.91|292.74|289.84|8
1647381870000|2022-03-15 22:04:30|292.76|289.86|292.75|289.85|292.76|289.86|292.74|289.84|10
1647381900000|2022-03-15 22:05:00|292.73|289.83|292.74|289.84|292.75|289.85|292.69|289.79|8
1647381910000|2022-03-15 22:05:10|292.73|289.83|292.72|289.82|292.73|289.83|292.7|289.8|8
1647381920000|2022-03-15 22:05:20|292.71|289.81|292.72|289.82|292.72|289.82|292.71|289.81|2
1647381930000|2022-03-15 22:05:30|292.71|289.81|292.66|289.76|292.71|289.81|292.65|289.75|14
1647381950000|2022-03-15 22:05:50|292.69|289.79|292.66|289.76|292.69|289.79|292.66|289.76|4
1647381970000|2022-03-15 22:06:10|292.65|289.75|292.65|289.75|292.66|289.76|292.65|289.75|3
1647381980000|2022-03-15 22:06:20|292.66|289.76|292.66|289.76|292.66|289.76|292.65|289.75|3
1647381990000|2022-03-15 22:06:30|292.65|289.75|292.66|289.76|292.66|289.76|292.65|289.75|2
1647382000000|2022-03-15 22:06:40|292.65|289.75|292.66|289.76|292.66|289.76|292.65|289.75|6
1647382020000|2022-03-15 22:07:00|292.67|289.77|292.73|289.83|292.73|289.83|292.67|289.77|12
1647382030000|2022-03-15 22:07:10|292.74|289.84|292.73|289.83|292.74|289.84|292.73|289.83|6
1647382040000|2022-03-15 22:07:20|292.72|289.82|292.77|289.87|292.77|289.87|292.72|289.82|2
1647382050000|2022-03-15 22:07:30|292.7|289.8|292.73|289.83|292.74|289.84|292.7|289.8|4
1647382060000|2022-03-15 22:07:40|292.74|289.84|292.72|289.82|292.81|289.91|292.7|289.8|12
1647382070000|2022-03-15 22:07:50|292.77|289.87|292.77|289.87|292.8|289.9|292.72|289.82|12
1647382080000|2022-03-15 22:08:00|292.8|289.9|292.82|289.92|292.83|289.93|292.76|289.86|9
1647382090000|2022-03-15 22:08:10|292.83|289.93|292.95|290.05|292.98|290.08|292.79|289.89|14
1647382100000|2022-03-15 22:08:20|292.96|290.06|293|290.1|293.06|290.16|292.9|290|22
1647382110000|2022-03-15 22:08:30|293.01|290.11|293.01|290.11|293.02|290.12|293.01|290.11|5
1647382120000|2022-03-15 22:08:40|293|290.1|293.01|290.11|293.03|290.13|292.98|290.08|19
1647382130000|2022-03-15 22:08:50|293|290.1|293.04|290.14|293.05|290.15|292.99|290.09|10
1647382140000|2022-03-15 22:09:00|293.05|290.15|293.19|290.29|293.2|290.3|293.04|290.14|20
1647382150000|2022-03-15 22:09:10|293.18|290.28|293.19|290.29|293.22|290.32|293.18|290.28|5
1647382160000|2022-03-15 22:09:20|293.18|290.28|293.21|290.31|293.22|290.32|293.18|290.28|10
1647382170000|2022-03-15 22:09:30|293.2|290.3|293.2|290.3|293.22|290.32|293.2|290.3|11
1647382180000|2022-03-15 22:09:40|293.21|290.31|293.21|290.31|293.22|290.32|293.17|290.27|13
1647382190000|2022-03-15 22:09:50|293.22|290.32|293.21|290.31|293.23|290.33|293.19|290.29|10
1647382200000|2022-03-15 22:10:00|293.24|290.34|293.6|290.7|293.6|290.7|293.24|290.34|21
1647382210000|2022-03-15 22:10:10|293.59|290.69|293.6|290.7|293.61|290.71|293.49|290.59|22
1647382220000|2022-03-15 22:10:20|293.59|290.69|293.57|290.67|293.61|290.71|293.56|290.66|14
1647382230000|2022-03-15 22:10:30|293.56|290.66|293.68|290.78|293.69|290.79|293.55|290.65|22
1647382240000|2022-03-15 22:10:40|293.67|290.77|293.66|290.76|293.68|290.78|293.6|290.7|21
1647382250000|2022-03-15 22:10:50|293.65|290.75|293.67|290.77|293.69|290.79|293.64|290.74|13
1647382260000|2022-03-15 22:11:00|293.68|290.78|293.61|290.71|293.68|290.78|293.61|290.71|11
1647382270000|2022-03-15 22:11:10|293.59|290.69|293.59|290.69|293.61|290.71|293.58|290.68|12
1647382280000|2022-03-15 22:11:20|293.58|290.68|293.53|290.63|293.6|290.7|293.52|290.62|16
1647382290000|2022-03-15 22:11:30|293.54|290.64|293.45|290.55|293.54|290.64|293.44|290.54|13
1647382300000|2022-03-15 22:11:40|293.44|290.54|293.39|290.49|293.45|290.55|293.38|290.48|10
1647382310000|2022-03-15 22:11:50|293.38|290.48|293.28|290.38|293.39|290.49|293.28|290.38|14
1647382320000|2022-03-15 22:12:00|293.29|290.39|293.27|290.37|293.29|290.39|293.27|290.37|11
1647382330000|2022-03-15 22:12:10|293.26|290.36|293.32|290.42|293.33|290.43|293.26|290.36|15
1647382340000|2022-03-15 22:12:20|293.33|290.43|293.32|290.42|293.33|290.43|293.32|290.42|6
1647382350000|2022-03-15 22:12:30|293.33|290.43|293.29|290.39|293.33|290.43|293.27|290.37|14
1647382360000|2022-03-15 22:12:40|293.26|290.36|293.31|290.41|293.32|290.42|293.26|290.36|4
1647382370000|2022-03-15 22:12:50|293.32|290.42|293.29|290.39|293.32|290.42|293.27|290.37|11
1647382380000|2022-03-15 22:13:00|293.3|290.4|293.29|290.39|293.31|290.41|293.25|290.35|12
1647382390000|2022-03-15 22:13:10|293.3|290.4|293.26|290.36|293.32|290.42|293.23|290.33|16
1647382400000|2022-03-15 22:13:20|293.23|290.33|293.28|290.38|293.31|290.41|293.23|290.33|11
1647382410000|2022-03-15 22:13:30|293.31|290.41|293.26|290.36|293.31|290.41|293.26|290.36|15
1647382420000|2022-03-15 22:13:40|293.28|290.38|293.21|290.31|293.28|290.38|293.18|290.28|21
1647382430000|2022-03-15 22:13:50|293.24|290.34|293.27|290.37|293.28|290.38|293.18|290.28|11
1647382440000|2022-03-15 22:14:00|293.28|290.38|293.27|290.37|293.28|290.38|293.27|290.37|2
1647382450000|2022-03-15 22:14:10|293.29|290.39|293.29|290.39|293.29|290.39|293.29|290.39|1
1647382460000|2022-03-15 22:14:20|293.26|290.36|293.13|290.23|293.29|290.39|293.13|290.23|18
1647382470000|2022-03-15 22:14:30|293.14|290.24|292.9|290|293.14|290.24|292.9|290|26
1647382480000|2022-03-15 22:14:40|292.89|289.99|292.86|289.96|292.91|290.01|292.83|289.93|18
1647382490000|2022-03-15 22:14:50|292.87|289.97|292.89|289.99|292.91|290.01|292.84|289.94|16
1647382500000|2022-03-15 22:15:00|292.88|289.98|292.84|289.94|292.88|289.98|292.84|289.94|11
1647382510000|2022-03-15 22:15:10|292.81|289.91|292.68|289.78|292.81|289.91|292.68|289.78|12
1647382520000|2022-03-15 22:15:20|292.67|289.77|292.6|289.7|292.67|289.77|292.57|289.67|20
1647382530000|2022-03-15 22:15:30|292.61|289.71|292.49|289.59|292.61|289.71|292.49|289.59|11
1647382540000|2022-03-15 22:15:40|292.48|289.58|292.51|289.61|292.55|289.65|292.45|289.55|21
1647382550000|2022-03-15 22:15:50|292.5|289.6|292.38|289.48|292.52|289.62|292.37|289.47|21
1647382560000|2022-03-15 22:16:00|292.4|289.5|292.4|289.5|292.47|289.57|292.36|289.46|18
1647382570000|2022-03-15 22:16:10|292.41|289.51|292.38|289.48|292.43|289.53|292.29|289.39|23
1647382580000|2022-03-15 22:16:20|292.39|289.49|292.4|289.5|292.45|289.55|292.39|289.49|11
1647382590000|2022-03-15 22:16:30|292.43|289.53|292.42|289.52|292.43|289.53|292.42|289.52|6
1647382600000|2022-03-15 22:16:40|292.44|289.54|292.6|289.7|292.62|289.72|292.44|289.54|14
1647382610000|2022-03-15 22:16:50|292.61|289.71|292.61|289.71|292.64|289.74|292.6|289.7|12
1647382620000|2022-03-15 22:17:00|292.62|289.72|292.7|289.8|292.7|289.8|292.6|289.7|11
1647382630000|2022-03-15 22:17:10|292.71|289.81|292.87|289.97|292.88|289.98|292.71|289.81|15
1647382640000|2022-03-15 22:17:20|292.86|289.96|292.89|289.99|292.89|289.99|292.86|289.96|18
1647382650000|2022-03-15 22:17:30|292.9|290|293|290.1|293.01|290.11|292.88|289.98|24
1647382660000|2022-03-15 22:17:40|293.05|290.15|292.97|290.07|293.05|290.15|292.96|290.06|13
1647382670000|2022-03-15 22:17:50|293|290.1|292.99|290.09|293|290.1|292.96|290.06|8
1647382680000|2022-03-15 22:18:00|293|290.1|292.93|290.03|293|290.1|292.9|290|16
1647382690000|2022-03-15 22:18:10|292.92|290.02|292.8|289.9|292.96|290.06|292.78|289.88|23
1647382700000|2022-03-15 22:18:20|292.81|289.91|292.85|289.95|292.85|289.95|292.81|289.91|15
1647382710000|2022-03-15 22:18:30|292.89|289.99|292.89|289.99|292.89|289.99|292.89|289.99|1
1647382720000|2022-03-15 22:18:40|292.9|290|292.91|290.01|292.91|290.01|292.89|289.99|6
1647382730000|2022-03-15 22:18:50|292.89|289.99|292.82|289.92|292.92|290.02|292.8|289.9|15
1647382740000|2022-03-15 22:19:00|292.81|289.91|292.8|289.9|292.86|289.96|292.77|289.87|13
1647382760000|2022-03-15 22:19:20|292.77|289.87|292.57|289.67|292.79|289.89|292.55|289.65|23
1647382770000|2022-03-15 22:19:30|292.58|289.68|292.59|289.69|292.6|289.7|292.48|289.58|23
1647382780000|2022-03-15 22:19:40|292.6|289.7|292.61|289.71|292.63|289.73|292.6|289.7|5
1647382790000|2022-03-15 22:19:50|292.6|289.7|292.59|289.69|292.61|289.71|292.58|289.68|8
1647382800000|2022-03-15 22:20:00|292.58|289.68|292.55|289.65|292.58|289.68|292.52|289.62|11
1647382810000|2022-03-15 22:20:10|292.54|289.64|292.63|289.73|292.64|289.74|292.54|289.64|17
1647382820000|2022-03-15 22:20:20|292.64|289.74|292.5|289.6|292.64|289.74|292.49|289.59|18
1647382830000|2022-03-15 22:20:30|292.49|289.59|292.51|289.61|292.52|289.62|292.47|289.57|16
1647382840000|2022-03-15 22:20:40|292.52|289.62|292.5|289.6|292.52|289.62|292.47|289.57|4
1647382850000|2022-03-15 22:20:50|292.47|289.57|292.47|289.57|292.5|289.6|292.47|289.57|9
1647382860000|2022-03-15 22:21:00|292.48|289.58|292.51|289.61|292.51|289.61|292.48|289.58|6
1647382870000|2022-03-15 22:21:10|292.48|289.58|292.49|289.59|292.51|289.61|292.48|289.58|5
1647382880000|2022-03-15 22:21:20|292.51|289.61|292.51|289.61|292.53|289.63|292.48|289.58|16
1647382890000|2022-03-15 22:21:30|292.58|289.68|292.57|289.67|292.58|289.68|292.57|289.67|2
1647382900000|2022-03-15 22:21:40|292.58|289.68|292.59|289.69|292.6|289.7|292.57|289.67|5
1647382920000|2022-03-15 22:22:00|292.58|289.68|292.56|289.66|292.59|289.69|292.55|289.65|12
1647382930000|2022-03-15 22:22:10|292.54|289.64|292.54|289.64|292.6|289.7|292.54|289.64|9
1647382940000|2022-03-15 22:22:20|292.55|289.65|292.33|289.43|292.56|289.66|292.33|289.43|15
1647382950000|2022-03-15 22:22:30|292.35|289.45|292.24|289.34|292.36|289.46|292.24|289.34|17
1647382960000|2022-03-15 22:22:40|292.25|289.35|292.33|289.43|292.33|289.43|292.22|289.32|19
1647382970000|2022-03-15 22:22:50|292.32|289.42|292.32|289.42|292.33|289.43|292.22|289.32|10
1647382980000|2022-03-15 22:23:00|292.33|289.43|292.13|289.23|292.33|289.43|292.12|289.22|20
1647382990000|2022-03-15 22:23:10|292.12|289.22|292.18|289.28|292.23|289.33|292.12|289.22|17
1647383000000|2022-03-15 22:23:20|292.17|289.27|292.17|289.27|292.19|289.29|292.16|289.26|6
1647383010000|2022-03-15 22:23:30|292.16|289.26|292.16|289.26|292.17|289.27|292.16|289.26|5
1647383020000|2022-03-15 22:23:40|292.17|289.27|292.18|289.28|292.18|289.28|292.16|289.26|8
1647383030000|2022-03-15 22:23:50|292.2|289.3|292.32|289.42|292.35|289.45|292.2|289.3|7
1647383040000|2022-03-15 22:24:00|292.31|289.41|292.22|289.32|292.33|289.43|292.17|289.27|24
1647383050000|2022-03-15 22:24:10|292.2|289.3|292.16|289.26|292.2|289.3|292.14|289.24|18
1647383060000|2022-03-15 22:24:20|292.17|289.27|292.17|289.27|292.17|289.27|292.16|289.26|11
1647383070000|2022-03-15 22:24:30|292.16|289.26|292.16|289.26|292.18|289.28|292.16|289.26|17
1647383080000|2022-03-15 22:24:40|292.17|289.27|292.17|289.27|292.18|289.28|292.16|289.26|11
1647383090000|2022-03-15 22:24:50|292.16|289.26|292.16|289.26|292.18|289.28|292.16|289.26|17
1647383100000|2022-03-15 22:25:00|292.17|289.27|292.16|289.26|292.21|289.31|292.16|289.26|19
1647383110000|2022-03-15 22:25:10|292.17|289.27|292.16|289.26|292.17|289.27|292.16|289.26|2
1647383120000|2022-03-15 22:25:20|292.17|289.27|292.12|289.22|292.17|289.27|292.12|289.22|8
1647383130000|2022-03-15 22:25:30|292.11|289.21|292.12|289.22|292.12|289.22|292.11|289.21|2
1647383140000|2022-03-15 22:25:40|292.05|289.15|292.03|289.13|292.16|289.26|292.03|289.13|10
1647383150000|2022-03-15 22:25:50|292.02|289.12|292.03|289.13|292.04|289.14|292.02|289.12|6
1647383160000|2022-03-15 22:26:00|292.05|289.15|292.14|289.24|292.19|289.29|292.04|289.14|13
1647383170000|2022-03-15 22:26:10|292.17|289.27|292.11|289.21|292.2|289.3|292.11|289.21|18
1647383180000|2022-03-15 22:26:20|292.19|289.29|292.12|289.22|292.19|289.29|292.12|289.22|19
1647383190000|2022-03-15 22:26:30|292.14|289.24|292.24|289.34|292.25|289.35|292.14|289.24|20
1647383200000|2022-03-15 22:26:40|292.25|289.35|292.25|289.35|292.25|289.35|292.24|289.34|3
1647383210000|2022-03-15 22:26:50|292.24|289.34|292.32|289.42|292.32|289.42|292.22|289.32|11
1647383220000|2022-03-15 22:27:00|292.31|289.41|292.47|289.57|292.54|289.64|292.31|289.41|19
1647383230000|2022-03-15 22:27:10|292.49|289.59|292.48|289.58|292.49|289.59|292.46|289.56|12
1647383240000|2022-03-15 22:27:20|292.46|289.56|292.39|289.49|292.5|289.6|292.35|289.45|19
1647383250000|2022-03-15 22:27:30|292.4|289.5|292.3|289.4|292.4|289.5|292.3|289.4|12
1647383260000|2022-03-15 22:27:40|292.32|289.42|292.31|289.41|292.34|289.44|292.3|289.4|14
1647383270000|2022-03-15 22:27:50|292.32|289.42|292.37|289.47|292.37|289.47|292.32|289.42|3
1647383280000|2022-03-15 22:28:00|292.36|289.46|292.34|289.44|292.36|289.46|292.34|289.44|5
1647383290000|2022-03-15 22:28:10|292.35|289.45|292.45|289.55|292.47|289.57|292.34|289.44|21
1647383300000|2022-03-15 22:28:20|292.47|289.57|292.47|289.57|292.48|289.58|292.46|289.56|9
1647383310000|2022-03-15 22:28:30|292.48|289.58|292.41|289.51|292.48|289.58|292.41|289.51|11
1647383320000|2022-03-15 22:28:40|292.42|289.52|292.41|289.51|292.43|289.53|292.4|289.5|11
1647383330000|2022-03-15 22:28:50|292.4|289.5|292.38|289.48|292.41|289.51|292.38|289.48|8
1647383340000|2022-03-15 22:29:00|292.35|289.45|292.37|289.47|292.43|289.53|292.35|289.45|13
1647383350000|2022-03-15 22:29:10|292.36|289.46|292.34|289.44|292.36|289.46|292.3|289.4|20
1647383360000|2022-03-15 22:29:20|292.37|289.47|292.49|289.59|292.5|289.6|292.37|289.47|14
1647383370000|2022-03-15 22:29:30|292.5|289.6|292.47|289.57|292.51|289.61|292.47|289.57|26
1647383380000|2022-03-15 22:29:40|292.48|289.58|292.4|289.5|292.48|289.58|292.38|289.48|10
1647383390000|2022-03-15 22:29:50|292.43|289.53|292.43|289.53|292.44|289.54|292.43|289.53|5
1647383400000|2022-03-15 22:30:00|292.42|289.52|292.39|289.49|292.42|289.52|292.39|289.49|6
1647383410000|2022-03-15 22:30:10|292.4|289.5|292.39|289.49|292.4|289.5|292.39|289.49|4
1647383420000|2022-03-15 22:30:20|292.37|289.47|292.34|289.44|292.38|289.48|292.33|289.43|14
1647383430000|2022-03-15 22:30:30|292.33|289.43|292.35|289.45|292.35|289.45|292.32|289.42|7
1647383440000|2022-03-15 22:30:40|292.34|289.44|292.27|289.37|292.34|289.44|292.18|289.28|17
1647383450000|2022-03-15 22:30:50|292.28|289.38|292.23|289.33|292.3|289.4|292.22|289.32|16
1647383460000|2022-03-15 22:31:00|292.21|289.31|292.21|289.31|292.28|289.38|292.13|289.23|22
1647383470000|2022-03-15 22:31:10|292.23|289.33|292.18|289.28|292.28|289.38|292.16|289.26|24
1647383480000|2022-03-15 22:31:20|292.19|289.29|292.18|289.28|292.22|289.32|292.18|289.28|14
1647383490000|2022-03-15 22:31:30|292.2|289.3|292.09|289.19|292.2|289.3|292.07|289.17|22
1647383500000|2022-03-15 22:31:40|292.07|289.17|291.92|289.02|292.11|289.21|291.9|289|22
1647383510000|2022-03-15 22:31:50|291.93|289.03|291.83|288.93|291.94|289.04|291.82|288.92|26
1647383520000|2022-03-15 22:32:00|291.84|288.94|291.95|289.05|291.95|289.05|291.83|288.93|20
1647383530000|2022-03-15 22:32:10|291.89|288.99|291.92|289.02|291.96|289.06|291.89|288.99|15
1647383540000|2022-03-15 22:32:20|291.9|289|291.78|288.88|291.92|289.02|291.78|288.88|17
1647383550000|2022-03-15 22:32:30|291.77|288.87|291.76|288.86|291.82|288.92|291.75|288.85|13
1647383560000|2022-03-15 22:32:40|291.77|288.87|291.33|288.43|291.77|288.87|291.32|288.42|26
1647383570000|2022-03-15 22:32:50|291.34|288.44|291.17|288.27|291.34|288.44|291.17|288.27|24
1647383580000|2022-03-15 22:33:00|291.19|288.29|291.28|288.38|291.31|288.41|291.17|288.27|27
1647383590000|2022-03-15 22:33:10|291.22|288.32|291.21|288.31|291.28|288.38|291.2|288.3|24
1647383600000|2022-03-15 22:33:20|291.19|288.29|291.19|288.29|291.23|288.33|291.14|288.24|31
1647383610000|2022-03-15 22:33:30|291.18|288.28|291.04|288.14|291.19|288.29|291.04|288.14|22
1647383620000|2022-03-15 22:33:40|291.05|288.15|291.04|288.14|291.08|288.18|290.99|288.09|21
1647383630000|2022-03-15 22:33:50|291.09|288.19|290.75|287.85|291.09|288.19|290.6|287.7|22
1647383640000|2022-03-15 22:34:00|290.73|287.83|290.82|287.92|290.83|287.93|290.73|287.83|16
1647383650000|2022-03-15 22:34:10|290.81|287.91|290.95|288.05|290.96|288.06|290.79|287.89|25
1647383660000|2022-03-15 22:34:20|290.94|288.04|290.93|288.03|290.96|288.06|290.92|288.02|16
1647383670000|2022-03-15 22:34:30|290.94|288.04|290.92|288.02|290.95|288.05|290.86|287.96|21
1647383680000|2022-03-15 22:34:40|290.93|288.03|291.11|288.21|291.11|288.21|290.88|287.98|24
1647383690000|2022-03-15 22:34:50|291.12|288.22|291.07|288.17|291.14|288.24|291.01|288.11|24
1647383700000|2022-03-15 22:35:00|291.05|288.15|291.02|288.12|291.07|288.17|290.98|288.08|22
1647383710000|2022-03-15 22:35:10|291.05|288.15|291.01|288.11|291.05|288.15|290.98|288.08|6
1647383720000|2022-03-15 22:35:20|291.01|288.11|291.11|288.21|291.12|288.22|291.01|288.11|16
1647383730000|2022-03-15 22:35:30|291.12|288.22|291.08|288.18|291.12|288.22|291.06|288.16|18
1647383740000|2022-03-15 22:35:40|291.07|288.17|291.1|288.2|291.14|288.24|291|288.1|28
1647383750000|2022-03-15 22:35:50|291.08|288.18|291.09|288.19|291.16|288.26|291.05|288.15|27
1647383760000|2022-03-15 22:36:00|291.08|288.18|291.07|288.17|291.09|288.19|291.03|288.13|18
1647383770000|2022-03-15 22:36:10|291.08|288.18|290.97|288.07|291.08|288.18|290.9|288|29
1647383780000|2022-03-15 22:36:20|290.95|288.05|290.96|288.06|290.98|288.08|290.92|288.02|16
1647383790000|2022-03-15 22:36:30|290.99|288.09|290.99|288.09|291.02|288.12|290.97|288.07|17
1647383800000|2022-03-15 22:36:40|290.97|288.07|290.97|288.07|290.99|288.09|290.97|288.07|16
1647383810000|2022-03-15 22:36:50|290.98|288.08|290.95|288.05|290.99|288.09|290.94|288.04|15
1647383820000|2022-03-15 22:37:00|290.96|288.06|290.86|287.96|290.98|288.08|290.85|287.95|16
1647383830000|2022-03-15 22:37:10|290.85|287.95|290.94|288.04|290.96|288.06|290.8|287.9|19
1647383840000|2022-03-15 22:37:20|290.96|288.06|290.89|287.99|290.96|288.06|290.84|287.94|31
1647383850000|2022-03-15 22:37:30|290.84|287.94|290.78|287.88|290.85|287.95|290.77|287.87|19
1647383860000|2022-03-15 22:37:40|290.79|287.89|290.77|287.87|290.8|287.9|290.76|287.86|12
1647383870000|2022-03-15 22:37:50|290.76|287.86|290.79|287.89|290.79|287.89|290.76|287.86|10
1647383880000|2022-03-15 22:38:00|290.78|287.88|290.77|287.87|290.88|287.98|290.77|287.87|17
1647383890000|2022-03-15 22:38:10|290.78|287.88|290.75|287.85|290.78|287.88|290.75|287.85|13
1647383900000|2022-03-15 22:38:20|290.76|287.86|290.77|287.87|290.78|287.88|290.75|287.85|11
1647383910000|2022-03-15 22:38:30|290.78|287.88|290.73|287.83|290.78|287.88|290.73|287.83|12
1647383920000|2022-03-15 22:38:40|290.72|287.82|290.63|287.73|290.74|287.84|290.63|287.73|17
1647383930000|2022-03-15 22:38:50|290.64|287.74|290.65|287.75|290.69|287.79|290.63|287.73|24
1647383940000|2022-03-15 22:39:00|290.64|287.74|290.72|287.82|290.73|287.83|290.64|287.74|26
1647383950000|2022-03-15 22:39:10|290.68|287.78|290.81|287.91|290.81|287.91|290.68|287.78|28
1647383960000|2022-03-15 22:39:20|290.79|287.89|290.88|287.98|291|288.1|290.79|287.89|28
1647383970000|2022-03-15 22:39:30|290.86|287.96|290.9|288|290.92|288.02|290.86|287.96|32
1647383980000|2022-03-15 22:39:40|290.88|287.98|290.95|288.05|290.95|288.05|290.85|287.95|16
1647383990000|2022-03-15 22:39:50|290.96|288.06|290.91|288.01|291|288.1|290.9|288|19
1647384000000|2022-03-15 22:40:00|290.94|288.04|290.96|288.06|290.97|288.07|290.91|288.01|24
1647384010000|2022-03-15 22:40:10|291|288.1|291.11|288.21|291.12|288.22|290.98|288.08|25
1647384020000|2022-03-15 22:40:20|291.09|288.19|291.04|288.14|291.1|288.2|291.03|288.13|25
1647384030000|2022-03-15 22:40:30|291.07|288.17|291.16|288.26|291.16|288.26|291.06|288.16|18
1647384040000|2022-03-15 22:40:40|291.15|288.25|291.13|288.23|291.17|288.27|291.13|288.23|16
1647384050000|2022-03-15 22:40:50|291.14|288.24|291.16|288.26|291.17|288.27|291.13|288.23|10
1647384060000|2022-03-15 22:41:00|291.13|288.23|291.06|288.16|291.18|288.28|291.05|288.15|30
1647384070000|2022-03-15 22:41:10|291.1|288.2|291.08|288.18|291.12|288.22|291.05|288.15|21
1647384080000|2022-03-15 22:41:20|291.07|288.17|290.92|288.02|291.07|288.17|290.92|288.02|25
1647384090000|2022-03-15 22:41:30|290.93|288.03|291.03|288.13|291.06|288.16|290.92|288.02|20
1647384100000|2022-03-15 22:41:40|291.05|288.15|290.97|288.07|291.07|288.17|290.93|288.03|19
1647384110000|2022-03-15 22:41:50|290.96|288.06|290.95|288.05|290.97|288.07|290.94|288.04|10
1647384120000|2022-03-15 22:42:00|290.94|288.04|290.95|288.05|290.95|288.05|290.93|288.03|10
1647384130000|2022-03-15 22:42:10|290.94|288.04|290.94|288.04|290.97|288.07|290.94|288.04|10
1647384140000|2022-03-15 22:42:20|290.91|288.01|290.94|288.04|290.95|288.05|290.91|288.01|13
1647384150000|2022-03-15 22:42:30|290.91|288.01|291.02|288.12|291.04|288.14|290.91|288.01|14
1647384160000|2022-03-15 22:42:40|291.03|288.13|291.02|288.12|291.05|288.15|291.01|288.11|10
1647384170000|2022-03-15 22:42:50|291.04|288.14|291.04|288.14|291.04|288.14|291.02|288.12|11
1647384180000|2022-03-15 22:43:00|291.03|288.13|291.03|288.13|291.04|288.14|291.02|288.12|11
1647384190000|2022-03-15 22:43:10|291.02|288.12|291.03|288.13|291.03|288.13|291.02|288.12|2
1647384200000|2022-03-15 22:43:20|291.02|288.12|291.02|288.12|291.05|288.15|291.01|288.11|15
1647384210000|2022-03-15 22:43:30|291.04|288.14|290.96|288.06|291.05|288.15|290.96|288.06|19
1647384220000|2022-03-15 22:43:40|290.97|288.07|290.98|288.08|291|288.1|290.95|288.05|13
1647384230000|2022-03-15 22:43:50|290.97|288.07|291.03|288.13|291.04|288.14|290.97|288.07|13
1647384240000|2022-03-15 22:44:00|291.04|288.14|291.02|288.12|291.04|288.14|290.97|288.07|6
1647384250000|2022-03-15 22:44:10|291.04|288.14|291.02|288.12|291.04|288.14|291.01|288.11|4
1647384260000|2022-03-15 22:44:20|291.04|288.14|291.02|288.12|291.1|288.2|291.02|288.12|21
1647384270000|2022-03-15 22:44:30|291.01|288.11|291|288.1|291.03|288.13|290.99|288.09|20
1647384280000|2022-03-15 22:44:40|291.01|288.11|291|288.1|291.03|288.13|290.98|288.08|7
1647384290000|2022-03-15 22:44:50|291.01|288.11|291|288.1|291.02|288.12|290.99|288.09|12
1647384300000|2022-03-15 22:45:00|291.01|288.11|291.09|288.19|291.09|288.19|291|288.1|16
1647384310000|2022-03-15 22:45:10|291.13|288.23|291.19|288.29|291.22|288.32|291.13|288.23|19
1647384320000|2022-03-15 22:45:20|291.16|288.26|291.19|288.29|291.21|288.31|291.16|288.26|10
1647384330000|2022-03-15 22:45:30|291.2|288.3|291.19|288.29|291.23|288.33|291.16|288.26|22
1647384340000|2022-03-15 22:45:40|291.2|288.3|291.23|288.33|291.23|288.33|291.2|288.3|7
1647384350000|2022-03-15 22:45:50|291.25|288.35|291.22|288.32|291.29|288.39|291.18|288.28|18
1647384360000|2022-03-15 22:46:00|291.24|288.34|291.22|288.32|291.27|288.37|291.21|288.31|15
1647384370000|2022-03-15 22:46:10|291.2|288.3|291.21|288.31|291.24|288.34|291.2|288.3|12
1647384380000|2022-03-15 22:46:20|291.22|288.32|291.22|288.32|291.25|288.35|291.21|288.31|20
1647384390000|2022-03-15 22:46:30|291.23|288.33|291.23|288.33|291.25|288.35|291.22|288.32|19
1647384400000|2022-03-15 22:46:40|291.24|288.34|291.27|288.37|291.32|288.42|291.24|288.34|21
1647384410000|2022-03-15 22:46:50|291.28|288.38|291.35|288.45|291.35|288.45|291.23|288.33|23
1647384420000|2022-03-15 22:47:00|291.36|288.46|291.41|288.51|291.45|288.55|291.33|288.43|24
1647384430000|2022-03-15 22:47:10|291.4|288.5|291.55|288.65|291.55|288.65|291.38|288.48|18
1647384440000|2022-03-15 22:47:20|291.56|288.66|291.53|288.63|291.57|288.67|291.5|288.6|12
1647384450000|2022-03-15 22:47:30|291.51|288.61|291.51|288.61|291.52|288.62|291.5|288.6|7
1647384460000|2022-03-15 22:47:40|291.5|288.6|291.43|288.53|291.52|288.62|291.43|288.53|11
1647384470000|2022-03-15 22:47:50|291.42|288.52|291.42|288.52|291.44|288.54|291.39|288.49|16
1647384480000|2022-03-15 22:48:00|291.45|288.55|291.43|288.53|291.46|288.56|291.42|288.52|13
1647384490000|2022-03-15 22:48:10|291.44|288.54|291.48|288.58|291.5|288.6|291.43|288.53|12
1647384500000|2022-03-15 22:48:20|291.51|288.61|291.49|288.59|291.53|288.63|291.49|288.59|11
1647384510000|2022-03-15 22:48:30|291.52|288.62|291.51|288.61|291.52|288.62|291.49|288.59|13
1647384520000|2022-03-15 22:48:40|291.5|288.6|291.5|288.6|291.53|288.63|291.49|288.59|10
1647384530000|2022-03-15 22:48:50|291.53|288.63|291.47|288.57|291.53|288.63|291.46|288.56|15
1647384540000|2022-03-15 22:49:00|291.46|288.56|291.47|288.57|291.47|288.57|291.45|288.55|11
1647384550000|2022-03-15 22:49:10|291.46|288.56|291.48|288.58|291.49|288.59|291.45|288.55|14
1647384560000|2022-03-15 22:49:20|291.47|288.57|291.46|288.56|291.48|288.58|291.44|288.54|14
1647384570000|2022-03-15 22:49:30|291.45|288.55|291.48|288.58|291.5|288.6|291.44|288.54|15
1647384580000|2022-03-15 22:49:40|291.45|288.55|291.48|288.58|291.48|288.58|291.45|288.55|9
1647384590000|2022-03-15 22:49:50|291.49|288.59|291.44|288.54|291.49|288.59|291.44|288.54|18
1647384600000|2022-03-15 22:50:00|291.45|288.55|291.45|288.55|291.48|288.58|291.4|288.5|15
1647384610000|2022-03-15 22:50:10|291.46|288.56|291.5|288.6|291.54|288.64|291.46|288.56|22
1647384620000|2022-03-15 22:50:20|291.49|288.59|291.68|288.78|291.68|288.78|291.49|288.59|17
1647384630000|2022-03-15 22:50:30|291.69|288.79|291.57|288.67|291.69|288.79|291.52|288.62|14
1647384640000|2022-03-15 22:50:40|291.56|288.66|291.57|288.67|291.59|288.69|291.54|288.64|17
1647384650000|2022-03-15 22:50:50|291.55|288.65|291.57|288.67|291.57|288.67|291.54|288.64|10
1647384660000|2022-03-15 22:51:00|291.56|288.66|291.54|288.64|291.57|288.67|291.53|288.63|14
1647384670000|2022-03-15 22:51:10|291.55|288.65|291.53|288.63|291.57|288.67|291.53|288.63|10
1647384680000|2022-03-15 22:51:20|291.55|288.65|291.5|288.6|291.55|288.65|291.49|288.59|15
1647384690000|2022-03-15 22:51:30|291.51|288.61|291.47|288.57|291.51|288.61|291.47|288.57|5
1647384700000|2022-03-15 22:51:40|291.5|288.6|291.49|288.59|291.53|288.63|291.46|288.56|15
1647384710000|2022-03-15 22:51:50|291.48|288.58|291.5|288.6|291.5|288.6|291.48|288.58|12
1647384720000|2022-03-15 22:52:00|291.51|288.61|291.45|288.55|291.51|288.61|291.45|288.55|8
1647384730000|2022-03-15 22:52:10|291.46|288.56|291.48|288.58|291.49|288.59|291.45|288.55|11
1647384740000|2022-03-15 22:52:20|291.49|288.59|291.51|288.61|291.51|288.61|291.48|288.58|17
1647384750000|2022-03-15 22:52:30|291.49|288.59|291.5|288.6|291.51|288.61|291.47|288.57|7
1647384760000|2022-03-15 22:52:40|291.51|288.61|291.53|288.63|291.53|288.63|291.46|288.56|11
1647384770000|2022-03-15 22:52:50|291.54|288.64|291.53|288.63|291.54|288.64|291.51|288.61|8
1647384780000|2022-03-15 22:53:00|291.52|288.62|291.53|288.63|291.54|288.64|291.5|288.6|17
1647384790000|2022-03-15 22:53:10|291.52|288.62|291.51|288.61|291.52|288.62|291.5|288.6|12
1647384800000|2022-03-15 22:53:20|291.52|288.62|291.51|288.61|291.52|288.62|291.51|288.61|2
1647384810000|2022-03-15 22:53:30|291.48|288.58|291.51|288.61|291.52|288.62|291.48|288.58|11
1647384820000|2022-03-15 22:53:40|291.52|288.62|291.51|288.61|291.52|288.62|291.5|288.6|6
1647384830000|2022-03-15 22:53:50|291.52|288.62|291.41|288.51|291.52|288.62|291.4|288.5|13
1647384840000|2022-03-15 22:54:00|291.39|288.49|291.37|288.47|291.4|288.5|291.36|288.46|17
1647384860000|2022-03-15 22:54:20|291.33|288.43|291.36|288.46|291.36|288.46|291.33|288.43|2
1647384870000|2022-03-15 22:54:30|291.37|288.47|291.38|288.48|291.39|288.49|291.36|288.46|12
1647384890000|2022-03-15 22:54:50|291.39|288.49|291.38|288.48|291.39|288.49|291.37|288.47|16
1647384900000|2022-03-15 22:55:00|291.37|288.47|291.33|288.43|291.38|288.48|291.31|288.41|20
1647384910000|2022-03-15 22:55:10|291.31|288.41|291.3|288.4|291.34|288.44|291.29|288.39|16
1647384920000|2022-03-15 22:55:20|291.31|288.41|291.41|288.51|291.42|288.52|291.31|288.41|13
1647384930000|2022-03-15 22:55:30|291.42|288.52|291.44|288.54|291.45|288.55|291.41|288.51|12
1647384940000|2022-03-15 22:55:40|291.43|288.53|291.43|288.53|291.44|288.54|291.43|288.53|5
1647384950000|2022-03-15 22:55:50|291.44|288.54|291.44|288.54|291.44|288.54|291.44|288.54|1
1647384960000|2022-03-15 22:56:00|291.45|288.55|291.5|288.6|291.51|288.61|291.44|288.54|6
1647384970000|2022-03-15 22:56:10|291.51|288.61|291.47|288.57|291.51|288.61|291.47|288.57|7
1647384980000|2022-03-15 22:56:20|291.46|288.56|291.46|288.56|291.48|288.58|291.46|288.56|5
1647384990000|2022-03-15 22:56:30|291.48|288.58|291.47|288.57|291.48|288.58|291.44|288.54|6
1647385000000|2022-03-15 22:56:40|291.46|288.56|291.48|288.58|291.48|288.58|291.44|288.54|18
1647385010000|2022-03-15 22:56:50|291.47|288.57|291.48|288.58|291.48|288.58|291.47|288.57|8
1647385020000|2022-03-15 22:57:00|291.49|288.59|291.48|288.58|291.49|288.59|291.48|288.58|2
1647385030000|2022-03-15 22:57:10|291.46|288.56|291.54|288.64|291.55|288.65|291.46|288.56|13
1647385040000|2022-03-15 22:57:20|291.55|288.65|291.51|288.61|291.56|288.66|291.51|288.61|12
1647385050000|2022-03-15 22:57:30|291.5|288.6|291.51|288.61|291.52|288.62|291.5|288.6|5
1647385060000|2022-03-15 22:57:40|291.5|288.6|291.52|288.62|291.52|288.62|291.5|288.6|4
1647385070000|2022-03-15 22:57:50|291.53|288.63|291.51|288.61|291.53|288.63|291.47|288.57|7
1647385080000|2022-03-15 22:58:00|291.53|288.63|291.6|288.7|291.6|288.7|291.52|288.62|16
1647385090000|2022-03-15 22:58:10|291.57|288.67|291.51|288.61|291.6|288.7|291.48|288.58|20
1647385100000|2022-03-15 22:58:20|291.52|288.62|291.5|288.6|291.53|288.63|291.5|288.6|12
1647385110000|2022-03-15 22:58:30|291.52|288.62|291.49|288.59|291.56|288.66|291.49|288.59|15
1647385120000|2022-03-15 22:58:40|291.5|288.6|291.41|288.51|291.52|288.62|291.37|288.47|21
1647385130000|2022-03-15 22:58:50|291.39|288.49|291.41|288.51|291.42|288.52|291.39|288.49|9
1647385140000|2022-03-15 22:59:00|291.44|288.54|291.44|288.54|291.47|288.57|291.39|288.49|19
1647385150000|2022-03-15 22:59:10|291.46|288.56|291.46|288.56|291.47|288.57|291.44|288.54|12
1647385160000|2022-03-15 22:59:20|291.45|288.55|291.46|288.56|291.47|288.57|291.44|288.54|6
1647385170000|2022-03-15 22:59:30|291.44|288.54|291.38|288.48|291.47|288.57|291.35|288.45|21
1647385180000|2022-03-15 22:59:40|291.4|288.5|291.39|288.49|291.42|288.52|291.38|288.48|14
1647385190000|2022-03-15 22:59:50|291.4|288.5|291.42|288.52|291.42|288.52|291.35|288.45|20
1647385200000|2022-03-15 23:00:00|291.41|288.51|291.5|288.6|291.53|288.63|291.36|288.46|26
1647385210000|2022-03-15 23:00:10|291.51|288.61|291.53|288.63|291.57|288.67|291.47|288.57|14
1647385220000|2022-03-15 23:00:20|291.51|288.61|291.59|288.69|291.62|288.72|291.51|288.61|20
1647385230000|2022-03-15 23:00:30|291.61|288.71|291.61|288.71|291.62|288.72|291.56|288.66|10
1647385240000|2022-03-15 23:00:40|291.59|288.69|291.62|288.72|291.62|288.72|291.58|288.68|12
1647385250000|2022-03-15 23:00:50|291.59|288.69|291.62|288.72|291.62|288.72|291.59|288.69|10
1647385260000|2022-03-15 23:01:00|291.63|288.73|291.74|288.84|291.76|288.86|291.59|288.69|17
1647385270000|2022-03-15 23:01:10|291.75|288.85|291.98|289.08|292.02|289.12|291.72|288.82|25
1647385280000|2022-03-15 23:01:20|292.01|289.11|292.02|289.12|292.07|289.17|291.95|289.05|26
1647385290000|2022-03-15 23:01:30|292.01|289.11|292.02|289.12|292.03|289.13|291.99|289.09|14
1647385300000|2022-03-15 23:01:40|292.01|289.11|292|289.1|292.01|289.11|291.93|289.03|18
1647385310000|2022-03-15 23:01:50|292.01|289.11|292.04|289.14|292.12|289.22|291.99|289.09|22
1647385320000|2022-03-15 23:02:00|292.05|289.15|291.83|288.93|292.05|289.15|291.83|288.93|28
1647385330000|2022-03-15 23:02:10|291.78|288.88|291.77|288.87|291.83|288.93|291.73|288.83|26
1647385340000|2022-03-15 23:02:20|291.8|288.9|291.78|288.88|291.82|288.92|291.73|288.83|10
1647385350000|2022-03-15 23:02:30|291.73|288.83|291.72|288.82|291.74|288.84|291.71|288.81|12
1647385360000|2022-03-15 23:02:40|291.69|288.79|291.7|288.8|291.7|288.8|291.69|288.79|2
1647385370000|2022-03-15 23:02:50|291.72|288.82|291.68|288.78|291.74|288.84|291.68|288.78|19
1647385380000|2022-03-15 23:03:00|291.69|288.79|291.6|288.7|291.69|288.79|291.6|288.7|12
1647385390000|2022-03-15 23:03:10|291.58|288.68|291.72|288.82|291.72|288.82|291.58|288.68|28
1647385400000|2022-03-15 23:03:20|291.71|288.81|291.74|288.84|291.76|288.86|291.7|288.8|19
1647385410000|2022-03-15 23:03:30|291.71|288.81|291.86|288.96|291.86|288.96|291.71|288.81|16
1647385420000|2022-03-15 23:03:40|291.87|288.97|291.81|288.91|291.87|288.97|291.8|288.9|21
1647385430000|2022-03-15 23:03:50|291.82|288.92|291.81|288.91|291.85|288.95|291.8|288.9|14
1647385440000|2022-03-15 23:04:00|291.83|288.93|291.8|288.9|291.83|288.93|291.71|288.81|16
1647385450000|2022-03-15 23:04:10|291.81|288.91|291.78|288.88|291.81|288.91|291.75|288.85|15
1647385460000|2022-03-15 23:04:20|291.77|288.87|291.76|288.86|291.79|288.89|291.74|288.84|14
1647385470000|2022-03-15 23:04:30|291.75|288.85|291.74|288.84|291.77|288.87|291.73|288.83|16
1647385480000|2022-03-15 23:04:40|291.72|288.82|291.69|288.79|291.72|288.82|291.68|288.78|9
1647385490000|2022-03-15 23:04:50|291.68|288.78|291.64|288.74|291.7|288.8|291.64|288.74|16
1647385500000|2022-03-15 23:05:00|291.65|288.75|291.62|288.72|291.66|288.76|291.59|288.69|10
1647385510000|2022-03-15 23:05:10|291.61|288.71|291.6|288.7|291.69|288.79|291.59|288.69|24
1647385520000|2022-03-15 23:05:20|291.59|288.69|291.61|288.71|291.63|288.73|291.57|288.67|18
1647385530000|2022-03-15 23:05:30|291.6|288.7|291.45|288.55|291.61|288.71|291.44|288.54|27
1647385540000|2022-03-15 23:05:40|291.48|288.58|291.35|288.45|291.48|288.58|291.35|288.45|16
1647385550000|2022-03-15 23:05:50|291.37|288.47|291.42|288.52|291.43|288.53|291.36|288.46|24
1647385560000|2022-03-15 23:06:00|291.41|288.51|291.36|288.46|291.44|288.54|291.36|288.46|14
1647385570000|2022-03-15 23:06:10|291.35|288.45|291.4|288.5|291.41|288.51|291.35|288.45|18
1647385580000|2022-03-15 23:06:20|291.37|288.47|291.41|288.51|291.41|288.51|291.37|288.47|14
1647385590000|2022-03-15 23:06:30|291.38|288.48|291.44|288.54|291.44|288.54|291.38|288.48|16
1647385600000|2022-03-15 23:06:40|291.45|288.55|291.36|288.46|291.47|288.57|291.36|288.46|21
1647385610000|2022-03-15 23:06:50|291.37|288.47|291.38|288.48|291.38|288.48|291.36|288.46|9
1647385620000|2022-03-15 23:07:00|291.39|288.49|291.37|288.47|291.39|288.49|291.37|288.47|14
1647385630000|2022-03-15 23:07:10|291.38|288.48|291.4|288.5|291.41|288.51|291.36|288.46|12
1647385640000|2022-03-15 23:07:20|291.39|288.49|291.41|288.51|291.43|288.53|291.39|288.49|18
1647385650000|2022-03-15 23:07:30|291.42|288.52|291.45|288.55|291.45|288.55|291.42|288.52|17
1647385660000|2022-03-15 23:07:40|291.44|288.54|291.38|288.48|291.44|288.54|291.38|288.48|14
1647385670000|2022-03-15 23:07:50|291.37|288.47|291.39|288.49|291.4|288.5|291.37|288.47|13
1647385680000|2022-03-15 23:08:00|291.38|288.48|291.39|288.49|291.4|288.5|291.38|288.48|6
1647385690000|2022-03-15 23:08:10|291.4|288.5|291.39|288.49|291.4|288.5|291.38|288.48|4
1647385700000|2022-03-15 23:08:20|291.4|288.5|291.55|288.65|291.56|288.66|291.4|288.5|23
1647385710000|2022-03-15 23:08:30|291.54|288.64|291.57|288.67|291.57|288.67|291.53|288.63|17
1647385720000|2022-03-15 23:08:40|291.53|288.63|291.54|288.64|291.56|288.66|291.53|288.63|11
1647385730000|2022-03-15 23:08:50|291.55|288.65|291.59|288.69|291.63|288.73|291.53|288.63|22
1647385740000|2022-03-15 23:09:00|291.58|288.68|291.7|288.8|291.7|288.8|291.58|288.68|20
1647385750000|2022-03-15 23:09:10|291.72|288.82|291.76|288.86|291.76|288.86|291.7|288.8|22
1647385760000|2022-03-15 23:09:20|291.77|288.87|291.78|288.88|291.79|288.89|291.73|288.83|13
1647385770000|2022-03-15 23:09:30|291.77|288.87|291.66|288.76|291.77|288.87|291.66|288.76|14
1647385780000|2022-03-15 23:09:40|291.68|288.78|291.64|288.74|291.68|288.78|291.59|288.69|17
1647385790000|2022-03-15 23:09:50|291.65|288.75|291.69|288.79|291.69|288.79|291.65|288.75|17
1647385800000|2022-03-15 23:10:00|291.71|288.81|291.71|288.81|291.72|288.82|291.68|288.78|10
1647385810000|2022-03-15 23:10:10|291.69|288.79|291.7|288.8|291.7|288.8|291.68|288.78|6
1647385820000|2022-03-15 23:10:20|291.71|288.81|291.66|288.76|291.71|288.81|291.61|288.71|15
1647385830000|2022-03-15 23:10:30|291.68|288.78|291.64|288.74|291.68|288.78|291.64|288.74|8
1647385840000|2022-03-15 23:10:40|291.66|288.76|291.59|288.69|291.66|288.76|291.57|288.67|15
1647385850000|2022-03-15 23:10:50|291.6|288.7|291.61|288.71|291.61|288.71|291.59|288.69|6
1647385860000|2022-03-15 23:11:00|291.6|288.7|291.57|288.67|291.61|288.71|291.57|288.67|4
1647385870000|2022-03-15 23:11:10|291.58|288.68|291.51|288.61|291.61|288.71|291.51|288.61|9
1647385880000|2022-03-15 23:11:20|291.46|288.56|291.53|288.63|291.56|288.66|291.46|288.56|17
1647385890000|2022-03-15 23:11:30|291.54|288.64|291.49|288.59|291.56|288.66|291.47|288.57|16
1647385900000|2022-03-15 23:11:40|291.5|288.6|291.49|288.59|291.51|288.61|291.49|288.59|6
1647385910000|2022-03-15 23:11:50|291.48|288.58|291.48|288.58|291.52|288.62|291.48|288.58|9
1647385920000|2022-03-15 23:12:00|291.49|288.59|291.5|288.6|291.52|288.62|291.47|288.57|10
1647385930000|2022-03-15 23:12:10|291.51|288.61|291.55|288.65|291.55|288.65|291.49|288.59|17
1647385940000|2022-03-15 23:12:20|291.54|288.64|291.5|288.6|291.54|288.64|291.5|288.6|9
1647385950000|2022-03-15 23:12:30|291.51|288.61|291.53|288.63|291.55|288.65|291.5|288.6|15
1647385960000|2022-03-15 23:12:40|291.52|288.62|291.46|288.56|291.53|288.63|291.46|288.56|7
1647385970000|2022-03-15 23:12:50|291.45|288.55|291.42|288.52|291.46|288.56|291.41|288.51|12
1647385980000|2022-03-15 23:13:00|291.44|288.54|291.49|288.59|291.49|288.59|291.41|288.51|18
1647385990000|2022-03-15 23:13:10|291.45|288.55|291.28|288.38|291.45|288.55|291.27|288.37|16
1647386000000|2022-03-15 23:13:20|291.27|288.37|291.18|288.28|291.31|288.41|291.13|288.23|19
1647386010000|2022-03-15 23:13:30|291.17|288.27|290.86|287.96|291.17|288.27|290.8|287.9|33
1647386020000|2022-03-15 23:13:40|290.87|287.97|290.54|287.64|290.87|287.97|290.48|287.58|28
1647386030000|2022-03-15 23:13:50|290.55|287.65|290.21|287.31|290.56|287.66|290.19|287.29|28
1647386040000|2022-03-15 23:14:00|290.2|287.3|290.5|287.6|290.5|287.6|290.19|287.29|31
1647386050000|2022-03-15 23:14:10|290.55|287.65|290.43|287.53|290.6|287.7|290.42|287.52|19
1647386060000|2022-03-15 23:14:20|290.45|287.55|290.54|287.64|290.55|287.65|290.44|287.54|21
1647386070000|2022-03-15 23:14:30|290.55|287.65|290.54|287.64|290.59|287.69|290.5|287.6|19
1647386080000|2022-03-15 23:14:40|290.57|287.67|290.57|287.67|290.61|287.71|290.52|287.62|13
1647386090000|2022-03-15 23:14:50|290.54|287.64|290.49|287.59|290.57|287.67|290.44|287.54|32
1647386100000|2022-03-15 23:15:00|290.51|287.61|290.58|287.68|290.61|287.71|290.5|287.6|19
1647386110000|2022-03-15 23:15:10|290.59|287.69|290.67|287.77|290.72|287.82|290.57|287.67|24
1647386120000|2022-03-15 23:15:20|290.66|287.76|290.76|287.86|290.8|287.9|290.63|287.73|26
1647386130000|2022-03-15 23:15:30|290.77|287.87|290.93|288.03|290.94|288.04|290.73|287.83|28
1647386140000|2022-03-15 23:15:40|290.92|288.02|290.93|288.03|290.96|288.06|290.83|287.93|29
1647386150000|2022-03-15 23:15:50|290.95|288.05|290.87|287.97|290.97|288.07|290.84|287.94|16
1647386160000|2022-03-15 23:16:00|290.88|287.98|290.8|287.9|290.93|288.03|290.77|287.87|24
1647386170000|2022-03-15 23:16:10|290.75|287.85|290.49|287.59|290.75|287.85|290.49|287.59|26
1647386180000|2022-03-15 23:16:20|290.48|287.58|290.46|287.56|290.53|287.63|290.45|287.55|23
1647386190000|2022-03-15 23:16:30|290.5|287.6|290.48|287.58|290.52|287.62|290.45|287.55|15
1647386200000|2022-03-15 23:16:40|290.49|287.59|290.58|287.68|290.62|287.72|290.46|287.56|24
1647386210000|2022-03-15 23:16:50|290.56|287.66|290.48|287.58|290.58|287.68|290.43|287.53|22
1647386220000|2022-03-15 23:17:00|290.49|287.59|290.46|287.56|290.53|287.63|290.44|287.54|18
1647386230000|2022-03-15 23:17:10|290.5|287.6|290.42|287.52|290.5|287.6|290.41|287.51|29
1647386240000|2022-03-15 23:17:20|290.39|287.49|290.39|287.49|290.46|287.56|290.37|287.47|15
1647386250000|2022-03-15 23:17:30|290.38|287.48|290.39|287.49|290.48|287.58|290.38|287.48|13
1647386260000|2022-03-15 23:17:40|290.38|287.48|290.5|287.6|290.52|287.62|290.38|287.48|19
1647386270000|2022-03-15 23:17:50|290.51|287.61|290.6|287.7|290.6|287.7|290.5|287.6|16
1647386280000|2022-03-15 23:18:00|290.61|287.71|290.63|287.73|290.66|287.76|290.6|287.7|16
1647386290000|2022-03-15 23:18:10|290.62|287.72|290.62|287.72|290.65|287.75|290.59|287.69|11
1647386300000|2022-03-15 23:18:20|290.63|287.73|290.65|287.75|290.66|287.76|290.62|287.72|14
1647386310000|2022-03-15 23:18:30|290.63|287.73|290.58|287.68|290.67|287.77|290.58|287.68|27
1647386320000|2022-03-15 23:18:40|290.56|287.66|290.55|287.65|290.6|287.7|290.5|287.6|20
1647386330000|2022-03-15 23:18:50|290.54|287.64|290.51|287.61|290.61|287.71|290.51|287.61|10
1647386340000|2022-03-15 23:19:00|290.52|287.62|290.56|287.66|290.59|287.69|290.51|287.61|12
1647386350000|2022-03-15 23:19:10|290.57|287.67|290.56|287.66|290.57|287.67|290.56|287.66|2
1647386360000|2022-03-15 23:19:20|290.57|287.67|290.57|287.67|290.57|287.67|290.57|287.67|1
1647386370000|2022-03-15 23:19:30|290.56|287.66|290.55|287.65|290.6|287.7|290.55|287.65|9
1647386380000|2022-03-15 23:19:40|290.52|287.62|290.49|287.59|290.55|287.65|290.49|287.59|6
1647386390000|2022-03-15 23:19:50|290.48|287.58|290.42|287.52|290.51|287.61|290.4|287.5|21
1647386400000|2022-03-15 23:20:00|290.44|287.54|290.42|287.52|290.48|287.58|290.42|287.52|17
1647386410000|2022-03-15 23:20:10|290.43|287.53|290.51|287.61|290.58|287.68|290.43|287.53|20
1647386420000|2022-03-15 23:20:20|290.49|287.59|290.64|287.74|290.64|287.74|290.46|287.56|29
1647386430000|2022-03-15 23:20:30|290.63|287.73|290.65|287.75|290.69|287.79|290.61|287.71|18
1647386440000|2022-03-15 23:20:40|290.62|287.72|290.67|287.77|290.7|287.8|290.61|287.71|17
1647386450000|2022-03-15 23:20:50|290.62|287.72|290.68|287.78|290.72|287.82|290.62|287.72|16
1647386460000|2022-03-15 23:21:00|290.69|287.79|290.72|287.82|290.72|287.82|290.69|287.79|16
1647386470000|2022-03-15 23:21:10|290.71|287.81|290.73|287.83|290.74|287.84|290.66|287.76|17
1647386480000|2022-03-15 23:21:20|290.72|287.82|290.7|287.8|290.73|287.83|290.68|287.78|17
1647386490000|2022-03-15 23:21:30|290.72|287.82|290.71|287.81|290.72|287.82|290.66|287.76|8
1647386500000|2022-03-15 23:21:40|290.7|287.8|290.69|287.79|290.72|287.82|290.66|287.76|15
1647386510000|2022-03-15 23:21:50|290.76|287.86|290.8|287.9|290.85|287.95|290.71|287.81|23
1647386520000|2022-03-15 23:22:00|290.78|287.88|290.68|287.78|290.78|287.88|290.68|287.78|21
1647386530000|2022-03-15 23:22:10|290.69|287.79|290.52|287.62|290.73|287.83|290.49|287.59|28
1647386540000|2022-03-15 23:22:20|290.5|287.6|290.56|287.66|290.6|287.7|290.5|287.6|13
1647386550000|2022-03-15 23:22:30|290.57|287.67|290.56|287.66|290.64|287.74|290.55|287.65|25
1647386560000|2022-03-15 23:22:40|290.61|287.71|290.41|287.51|290.61|287.71|290.37|287.47|24
1647386570000|2022-03-15 23:22:50|290.43|287.53|290.57|287.67|290.59|287.69|290.42|287.52|22
1647386580000|2022-03-15 23:23:00|290.59|287.69|290.5|287.6|290.61|287.71|290.48|287.58|21
1647386590000|2022-03-15 23:23:10|290.51|287.61|290.5|287.6|290.53|287.63|290.48|287.58|18
1647386600000|2022-03-15 23:23:20|290.51|287.61|290.48|287.58|290.52|287.62|290.46|287.56|19
1647386610000|2022-03-15 23:23:30|290.45|287.55|290.47|287.57|290.52|287.62|290.43|287.53|18
1647386620000|2022-03-15 23:23:40|290.52|287.62|290.46|287.56|290.52|287.62|290.44|287.54|16
1647386630000|2022-03-15 23:23:50|290.48|287.58|290.48|287.58|290.52|287.62|290.48|287.58|5
1647386640000|2022-03-15 23:24:00|290.47|287.57|290.53|287.63|290.57|287.67|290.47|287.57|18
1647386650000|2022-03-15 23:24:10|290.56|287.66|290.57|287.67|290.57|287.67|290.5|287.6|18
1647386660000|2022-03-15 23:24:20|290.56|287.66|290.52|287.62|290.65|287.75|290.51|287.61|27
1647386670000|2022-03-15 23:24:30|290.56|287.66|290.6|287.7|290.66|287.76|290.53|287.63|24
1647386680000|2022-03-15 23:24:40|290.62|287.72|290.62|287.72|290.62|287.72|290.59|287.69|21
1647386690000|2022-03-15 23:24:50|290.61|287.71|290.57|287.67|290.62|287.72|290.54|287.64|16
1647386700000|2022-03-15 23:25:00|290.55|287.65|290.56|287.66|290.59|287.69|290.54|287.64|10
1647386710000|2022-03-15 23:25:10|290.55|287.65|290.59|287.69|290.63|287.73|290.55|287.65|18
1647386720000|2022-03-15 23:25:20|290.63|287.73|290.57|287.67|290.63|287.73|290.55|287.65|23
1647386730000|2022-03-15 23:25:30|290.59|287.69|290.61|287.71|290.63|287.73|290.52|287.62|19
1647386740000|2022-03-15 23:25:40|290.59|287.69|290.59|287.69|290.64|287.74|290.54|287.64|8
1647386750000|2022-03-15 23:25:50|290.56|287.66|290.57|287.67|290.6|287.7|290.56|287.66|12
1647386760000|2022-03-15 23:26:00|290.54|287.64|290.55|287.65|290.56|287.66|290.52|287.62|15
1647386770000|2022-03-15 23:26:10|290.56|287.66|290.54|287.64|290.57|287.67|290.5|287.6|13
1647386780000|2022-03-15 23:26:20|290.5|287.6|290.53|287.63|290.58|287.68|290.5|287.6|15
1647386790000|2022-03-15 23:26:30|290.55|287.65|290.72|287.82|290.72|287.82|290.54|287.64|18
1647386800000|2022-03-15 23:26:40|290.71|287.81|290.96|288.06|291.03|288.13|290.7|287.8|29
1647386810000|2022-03-15 23:26:50|290.95|288.05|290.96|288.06|291|288.1|290.91|288.01|16
1647386820000|2022-03-15 23:27:00|291|288.1|291.29|288.39|291.37|288.47|290.97|288.07|30
1647386830000|2022-03-15 23:27:10|291.31|288.41|291.12|288.22|291.31|288.41|291.1|288.2|29
1647386840000|2022-03-15 23:27:20|291.13|288.23|291.11|288.21|291.17|288.27|291.06|288.16|19
1647386850000|2022-03-15 23:27:30|291.14|288.24|291.1|288.2|291.14|288.24|291.04|288.14|17
1647386860000|2022-03-15 23:27:40|291.07|288.17|291.08|288.18|291.1|288.2|291.04|288.14|11
1647386870000|2022-03-15 23:27:50|291.05|288.15|291.06|288.16|291.08|288.18|291.05|288.15|5
1647386880000|2022-03-15 23:28:00|291.07|288.17|291.06|288.16|291.27|288.37|291.06|288.16|17
1647386890000|2022-03-15 23:28:10|291.07|288.17|291.04|288.14|291.08|288.18|291.04|288.14|10
1647386900000|2022-03-15 23:28:20|291.07|288.17|291.07|288.17|291.07|288.17|291.04|288.14|3
1647386910000|2022-03-15 23:28:30|291.04|288.14|290.97|288.07|291.07|288.17|290.97|288.07|11
1647386920000|2022-03-15 23:28:40|290.98|288.08|291.1|288.2|291.11|288.21|290.98|288.08|11
1647386930000|2022-03-15 23:28:50|291.05|288.15|291.02|288.12|291.05|288.15|291.02|288.12|2
1647386940000|2022-03-15 23:29:00|291.05|288.15|291.06|288.16|291.11|288.21|291.01|288.11|13
1647386950000|2022-03-15 23:29:10|291.07|288.17|291.04|288.14|291.09|288.19|291.02|288.12|7
1647386960000|2022-03-15 23:29:20|291.03|288.13|291.04|288.14|291.07|288.17|291.03|288.13|8
1647386970000|2022-03-15 23:29:30|291.07|288.17|291.04|288.14|291.08|288.18|291.04|288.14|7
1647386980000|2022-03-15 23:29:40|291.05|288.15|291.05|288.15|291.05|288.15|291.05|288.15|1
1647386990000|2022-03-15 23:29:50|291.02|288.12|291.01|288.11|291.07|288.17|291.01|288.11|5
1647387000000|2022-03-15 23:30:00|291.03|288.13|291.04|288.14|291.04|288.14|291.03|288.13|2
1647387010000|2022-03-15 23:30:10|291.06|288.16|291.07|288.17|291.08|288.18|291.03|288.13|7
1647387020000|2022-03-15 23:30:20|291.08|288.18|291.05|288.15|291.08|288.18|291|288.1|12
1647387030000|2022-03-15 23:30:30|291.02|288.12|291|288.1|291.04|288.14|290.97|288.07|10
1647387040000|2022-03-15 23:30:40|290.97|288.07|290.97|288.07|290.97|288.07|290.94|288.04|4
1647387050000|2022-03-15 23:30:50|290.98|288.08|291.01|288.11|291.01|288.11|290.98|288.08|2
1647387060000|2022-03-15 23:31:00|290.97|288.07|290.97|288.07|291.01|288.11|290.97|288.07|3
1647387070000|2022-03-15 23:31:10|291.01|288.11|290.94|288.04|291.01|288.11|290.94|288.04|6
1647387080000|2022-03-15 23:31:20|291|288.1|291.02|288.12|291.07|288.17|290.95|288.05|14
1647387090000|2022-03-15 23:31:30|291.07|288.17|291.07|288.17|291.07|288.17|291.02|288.12|5
1647387100000|2022-03-15 23:31:40|291.03|288.13|291.07|288.17|291.09|288.19|291.03|288.13|4
1647387110000|2022-03-15 23:31:50|291.08|288.18|291.08|288.18|291.08|288.18|291.07|288.17|5
1647387120000|2022-03-15 23:32:00|291.06|288.16|291.07|288.17|291.08|288.18|291.05|288.15|10
1647387130000|2022-03-15 23:32:10|291.06|288.16|290.95|288.05|291.06|288.16|290.93|288.03|18
1647387140000|2022-03-15 23:32:20|290.96|288.06|290.97|288.07|291.09|288.19|290.96|288.06|24
1647387150000|2022-03-15 23:32:30|290.98|288.08|291.08|288.18|291.1|288.2|290.98|288.08|19
1647387160000|2022-03-15 23:32:40|290.98|288.08|291.08|288.18|291.08|288.18|290.98|288.08|7
1647387170000|2022-03-15 23:32:50|290.98|288.08|290.99|288.09|291.06|288.16|290.98|288.08|6
1647387180000|2022-03-15 23:33:00|291.07|288.17|291.1|288.2|291.11|288.21|291.02|288.12|6
1647387190000|2022-03-15 23:33:10|291.11|288.21|291.04|288.14|291.11|288.21|291.03|288.13|14
1647387200000|2022-03-15 23:33:20|291.07|288.17|291.09|288.19|291.12|288.22|291.05|288.15|23
1647387210000|2022-03-15 23:33:30|291.07|288.17|291.07|288.17|291.11|288.21|291.07|288.17|6
1647387220000|2022-03-15 23:33:40|291.08|288.18|291.07|288.17|291.17|288.27|291.05|288.15|12
1647387230000|2022-03-15 23:33:50|291.12|288.22|291.12|288.22|291.15|288.25|291.05|288.15|10
1647387240000|2022-03-15 23:34:00|291.08|288.18|291.23|288.33|291.27|288.37|291.07|288.17|17
1647387250000|2022-03-15 23:34:10|291.24|288.34|291.33|288.43|291.33|288.43|291.23|288.33|16
1647387260000|2022-03-15 23:34:20|291.3|288.4|291.23|288.33|291.35|288.45|291.22|288.32|17
1647387270000|2022-03-15 23:34:30|291.31|288.41|291.3|288.4|291.34|288.44|291.27|288.37|8
1647387280000|2022-03-15 23:34:40|291.31|288.41|291.31|288.41|291.31|288.41|291.27|288.37|9
1647387290000|2022-03-15 23:34:50|291.34|288.44|291.33|288.43|291.35|288.45|291.3|288.4|5
1647387300000|2022-03-15 23:35:00|291.34|288.44|291.34|288.44|291.41|288.51|291.3|288.4|15
1647387310000|2022-03-15 23:35:10|291.3|288.4|291.28|288.38|291.31|288.41|291.28|288.38|8
1647387320000|2022-03-15 23:35:20|291.27|288.37|291.21|288.31|291.28|288.38|291.21|288.31|8
1647387330000|2022-03-15 23:35:30|291.24|288.34|291.23|288.33|291.24|288.34|291.2|288.3|7
1647387340000|2022-03-15 23:35:40|291.2|288.3|291.25|288.35|291.25|288.35|291.19|288.29|6
1647387350000|2022-03-15 23:35:50|291.21|288.31|291.25|288.35|291.25|288.35|291.21|288.31|6
1647387360000|2022-03-15 23:36:00|291.26|288.36|291.57|288.67|291.57|288.67|291.23|288.33|20
1647387370000|2022-03-15 23:36:10|291.56|288.66|291.54|288.64|291.57|288.67|291.5|288.6|17
1647387380000|2022-03-15 23:36:20|291.53|288.63|291.5|288.6|291.55|288.65|291.49|288.59|11
1647387390000|2022-03-15 23:36:30|291.49|288.59|291.6|288.7|291.63|288.73|291.49|288.59|21
1647387400000|2022-03-15 23:36:40|291.61|288.71|291.91|289.01|291.91|289.01|291.59|288.69|31
1647387410000|2022-03-15 23:36:50|291.87|288.97|291.72|288.82|291.87|288.97|291.7|288.8|19
1647387420000|2022-03-15 23:37:00|291.71|288.81|291.78|288.88|291.78|288.88|291.67|288.77|12
1647387430000|2022-03-15 23:37:10|291.76|288.86|291.63|288.73|291.87|288.97|291.63|288.73|30
1647387440000|2022-03-15 23:37:20|291.66|288.76|291.69|288.79|291.8|288.9|291.66|288.76|20
1647387450000|2022-03-15 23:37:30|291.7|288.8|291.6|288.7|291.7|288.8|291.57|288.67|18
1647387460000|2022-03-15 23:37:40|291.57|288.67|291.6|288.7|291.62|288.72|291.55|288.65|11
1647387470000|2022-03-15 23:37:50|291.56|288.66|291.58|288.68|291.6|288.7|291.56|288.66|5
1647387480000|2022-03-15 23:38:00|291.55|288.65|291.6|288.7|291.6|288.7|291.55|288.65|14
1647387490000|2022-03-15 23:38:10|291.59|288.69|291.61|288.71|291.66|288.76|291.55|288.65|17
1647387500000|2022-03-15 23:38:20|291.62|288.72|291.6|288.7|291.66|288.76|291.6|288.7|16
1647387510000|2022-03-15 23:38:30|291.54|288.64|291.58|288.68|291.59|288.69|291.49|288.59|16
1647387520000|2022-03-15 23:38:40|291.59|288.69|291.58|288.68|291.59|288.69|291.55|288.65|9
1647387530000|2022-03-15 23:38:50|291.59|288.69|291.59|288.69|291.59|288.69|291.56|288.66|5
1647387540000|2022-03-15 23:39:00|291.58|288.68|291.63|288.73|291.63|288.73|291.55|288.65|7
1647387550000|2022-03-15 23:39:10|291.59|288.69|291.59|288.69|291.62|288.72|291.55|288.65|12
1647387560000|2022-03-15 23:39:20|291.55|288.65|291.67|288.77|291.68|288.78|291.55|288.65|13
1647387570000|2022-03-15 23:39:30|291.68|288.78|291.66|288.76|291.69|288.79|291.58|288.68|24
1647387580000|2022-03-15 23:39:40|291.61|288.71|291.62|288.72|291.68|288.78|291.58|288.68|16
1647387590000|2022-03-15 23:39:50|291.6|288.7|291.66|288.76|291.68|288.78|291.59|288.69|11
1647387600000|2022-03-15 23:40:00|291.67|288.77|291.66|288.76|291.69|288.79|291.59|288.69|14
1647387610000|2022-03-15 23:40:10|291.67|288.77|291.65|288.75|291.68|288.78|291.61|288.71|14
1647387620000|2022-03-15 23:40:20|291.67|288.77|291.74|288.84|291.79|288.89|291.67|288.77|18
1647387630000|2022-03-15 23:40:30|291.78|288.88|291.8|288.9|291.8|288.9|291.73|288.83|7
1647387640000|2022-03-15 23:40:40|291.82|288.92|291.85|288.95|291.89|288.99|291.78|288.88|18
1647387650000|2022-03-15 23:40:50|291.89|288.99|291.92|289.02|291.94|289.04|291.84|288.94|21
1647387660000|2022-03-15 23:41:00|291.88|288.98|291.83|288.93|291.89|288.99|291.82|288.92|12
1647387670000|2022-03-15 23:41:10|291.82|288.92|291.82|288.92|291.83|288.93|291.76|288.86|5
1647387680000|2022-03-15 23:41:20|291.76|288.86|291.83|288.93|291.83|288.93|291.76|288.86|5
1647387690000|2022-03-15 23:41:30|291.82|288.92|291.8|288.9|291.84|288.94|291.79|288.89|10
1647387700000|2022-03-15 23:41:40|291.82|288.92|291.85|288.95|291.93|289.03|291.82|288.92|20
1647387710000|2022-03-15 23:41:50|291.92|289.02|291.88|288.98|291.99|289.09|291.85|288.95|20
1647387720000|2022-03-15 23:42:00|291.89|288.99|291.91|289.01|291.95|289.05|291.88|288.98|14
1647387730000|2022-03-15 23:42:10|291.94|289.04|291.91|289.01|291.95|289.05|291.88|288.98|6
1647387740000|2022-03-15 23:42:20|291.94|289.04|292.1|289.2|292.14|289.24|291.94|289.04|26
1647387750000|2022-03-15 23:42:30|292.12|289.22|292.1|289.2|292.19|289.29|292.1|289.2|22
1647387760000|2022-03-15 23:42:40|292.11|289.21|292.01|289.11|292.12|289.22|292.01|289.11|6
1647387770000|2022-03-15 23:42:50|292.02|289.12|292.1|289.2|292.13|289.23|292.02|289.12|19
1647387780000|2022-03-15 23:43:00|292.06|289.16|291.99|289.09|292.1|289.2|291.99|289.09|13
1647387790000|2022-03-15 23:43:10|292|289.1|292.1|289.2|292.1|289.2|291.94|289.04|18
1647387800000|2022-03-15 23:43:20|292.11|289.21|292.07|289.17|292.11|289.21|292.05|289.15|9
1647387810000|2022-03-15 23:43:30|292.08|289.18|292.1|289.2|292.14|289.24|292.07|289.17|18
1647387820000|2022-03-15 23:43:40|292.12|289.22|292.16|289.26|292.22|289.32|292.11|289.21|13
1647387830000|2022-03-15 23:43:50|292.13|289.23|292.12|289.22|292.16|289.26|292.04|289.14|17
1647387840000|2022-03-15 23:44:00|292.16|289.26|292.08|289.18|292.16|289.26|292.08|289.18|7
1647387850000|2022-03-15 23:44:10|292.1|289.2|292.08|289.18|292.12|289.22|292.04|289.14|10
1647387860000|2022-03-15 23:44:20|292.09|289.19|292.09|289.19|292.09|289.19|292.08|289.18|3
1647387870000|2022-03-15 23:44:30|292.12|289.22|292.07|289.17|292.12|289.22|292.07|289.17|3
1647387880000|2022-03-15 23:44:40|292.1|289.2|292.01|289.11|292.11|289.21|291.98|289.08|17
1647387890000|2022-03-15 23:44:50|291.98|289.08|292|289.1|292.03|289.13|291.97|289.07|12
1647387900000|2022-03-15 23:45:00|291.99|289.09|292.05|289.15|292.11|289.21|291.96|289.06|15
1647387910000|2022-03-15 23:45:10|292.1|289.2|292.11|289.21|292.16|289.26|292.02|289.12|20
1647387920000|2022-03-15 23:45:20|292.15|289.25|292.16|289.26|292.22|289.32|292.05|289.15|15
1647387930000|2022-03-15 23:45:30|292.19|289.29|292.13|289.23|292.22|289.32|292.1|289.2|17
1647387940000|2022-03-15 23:45:40|292.14|289.24|292.14|289.24|292.2|289.3|292.07|289.17|21
1647387950000|2022-03-15 23:45:50|292.15|289.25|292.14|289.24|292.19|289.29|292.12|289.22|6
1647387960000|2022-03-15 23:46:00|292.15|289.25|292.11|289.21|292.19|289.29|292.11|289.21|8
1647387970000|2022-03-15 23:46:10|292.13|289.23|291.99|289.09|292.19|289.29|291.99|289.09|20
1647387980000|2022-03-15 23:46:20|292.05|289.15|292.03|289.13|292.05|289.15|292.03|289.13|2
1647387990000|2022-03-15 23:46:30|292.02|289.12|291.98|289.08|292.02|289.12|291.98|289.08|7
1647388000000|2022-03-15 23:46:40|292.02|289.12|292.05|289.15|292.06|289.16|292.02|289.12|12
1647388010000|2022-03-15 23:46:50|292.06|289.16|292.05|289.15|292.06|289.16|292.01|289.11|4
1647388020000|2022-03-15 23:47:00|291.98|289.08|291.85|288.95|291.99|289.09|291.81|288.91|15
1647388030000|2022-03-15 23:47:10|291.83|288.93|291.84|288.94|291.9|289|291.83|288.93|15
1647388040000|2022-03-15 23:47:20|291.8|288.9|291.71|288.81|291.84|288.94|291.71|288.81|12
1647388050000|2022-03-15 23:47:30|291.74|288.84|291.59|288.69|291.77|288.87|291.55|288.65|24
1647388060000|2022-03-15 23:47:40|291.6|288.7|291.59|288.69|291.6|288.7|291.59|288.69|2
1647388070000|2022-03-15 23:47:50|291.55|288.65|291.55|288.65|291.64|288.74|291.48|288.58|27
1647388080000|2022-03-15 23:48:00|291.6|288.7|291.5|288.6|291.6|288.7|291.5|288.6|14
1647388090000|2022-03-15 23:48:10|291.52|288.62|291.6|288.7|291.6|288.7|291.5|288.6|10
1647388100000|2022-03-15 23:48:20|291.52|288.62|291.51|288.61|291.52|288.62|291.48|288.58|7
1647388110000|2022-03-15 23:48:30|291.52|288.62|291.52|288.62|291.52|288.62|291.49|288.59|6
1647388120000|2022-03-15 23:48:40|291.51|288.61|291.51|288.61|291.51|288.61|291.48|288.58|8
1647388130000|2022-03-15 23:48:50|291.5|288.6|291.48|288.58|291.56|288.66|291.48|288.58|5
1647388140000|2022-03-15 23:49:00|291.51|288.61|291.45|288.55|291.51|288.61|291.41|288.51|10
1647388160000|2022-03-15 23:49:20|291.5|288.6|291.38|288.48|291.5|288.6|291.37|288.47|7
1647388170000|2022-03-15 23:49:30|291.39|288.49|291.39|288.49|291.39|288.49|291.38|288.48|15
1647388180000|2022-03-15 23:49:40|291.4|288.5|291.35|288.45|291.4|288.5|291.35|288.45|10
1647388190000|2022-03-15 23:49:50|291.39|288.49|291.35|288.45|291.39|288.49|291.31|288.41|6
1647388200000|2022-03-15 23:50:00|291.31|288.41|291.35|288.45|291.39|288.49|291.3|288.4|12
1647388210000|2022-03-15 23:50:10|291.37|288.47|291.35|288.45|291.37|288.47|291.3|288.4|12
1647388220000|2022-03-15 23:50:20|291.34|288.44|291.19|288.29|291.35|288.45|291.15|288.25|18
1647388230000|2022-03-15 23:50:30|291.22|288.32|291.21|288.31|291.23|288.33|291.2|288.3|5
1647388240000|2022-03-15 23:50:40|291.16|288.26|291.16|288.26|291.16|288.26|291.14|288.24|4
1647388250000|2022-03-15 23:50:50|291.13|288.23|291.15|288.25|291.18|288.28|291.13|288.23|14
1647388260000|2022-03-15 23:51:00|291.16|288.26|291.14|288.24|291.17|288.27|291.14|288.24|10
1647388270000|2022-03-15 23:51:10|291.15|288.25|291.14|288.24|291.16|288.26|291.11|288.21|12
1647388280000|2022-03-15 23:51:20|291.15|288.25|291.07|288.17|291.16|288.26|291.07|288.17|7
1647388290000|2022-03-15 23:51:30|291.16|288.26|291.12|288.22|291.16|288.26|291.12|288.22|3
1647388300000|2022-03-15 23:51:40|291.15|288.25|291.15|288.25|291.15|288.25|291.15|288.25|1
1647388310000|2022-03-15 23:51:50|291.12|288.22|291.1|288.2|291.15|288.25|291.1|288.2|6
1647388320000|2022-03-15 23:52:00|291.08|288.18|290.94|288.04|291.09|288.19|290.93|288.03|12
1647388340000|2022-03-15 23:52:20|290.95|288.05|291.01|288.11|291.02|288.12|290.95|288.05|14
1647388350000|2022-03-15 23:52:30|291|288.1|290.96|288.06|291.02|288.12|290.96|288.06|15
1647388360000|2022-03-15 23:52:40|290.97|288.07|290.98|288.08|290.99|288.09|290.96|288.06|6
1647388370000|2022-03-15 23:52:50|290.97|288.07|290.96|288.06|291.04|288.14|290.96|288.06|18
1647388380000|2022-03-15 23:53:00|290.97|288.07|290.9|288|290.99|288.09|290.9|288|10
1647388390000|2022-03-15 23:53:10|290.88|287.98|290.87|287.97|290.89|287.99|290.86|287.96|8
1647388400000|2022-03-15 23:53:20|290.88|287.98|290.91|288.01|290.91|288.01|290.85|287.95|15
1647388410000|2022-03-15 23:53:30|290.92|288.02|290.96|288.06|290.96|288.06|290.92|288.02|10
1647388420000|2022-03-15 23:53:40|290.95|288.05|290.96|288.06|290.96|288.06|290.95|288.05|4
1647388430000|2022-03-15 23:53:50|290.95|288.05|290.98|288.08|290.98|288.08|290.94|288.04|14
1647388440000|2022-03-15 23:54:00|290.97|288.07|290.97|288.07|290.98|288.08|290.96|288.06|10
1647388450000|2022-03-15 23:54:10|290.96|288.06|290.97|288.07|290.97|288.07|290.96|288.06|2
1647388460000|2022-03-15 23:54:20|290.96|288.06|290.97|288.07|290.97|288.07|290.95|288.05|8
1647388470000|2022-03-15 23:54:30|290.95|288.05|290.88|287.98|290.96|288.06|290.84|287.94|9
1647388480000|2022-03-15 23:54:40|290.9|288|290.8|287.9|290.95|288.05|290.8|287.9|12
1647388490000|2022-03-15 23:54:50|290.79|287.89|290.79|287.89|290.8|287.9|290.79|287.89|3
1647388500000|2022-03-15 23:55:00|290.86|287.96|290.8|287.9|290.88|287.98|290.8|287.9|4
1647388510000|2022-03-15 23:55:10|290.87|287.97|290.89|287.99|290.94|288.04|290.79|287.89|22
1647388520000|2022-03-15 23:55:20|290.91|288.01|290.93|288.03|290.95|288.05|290.89|287.99|19
1647388530000|2022-03-15 23:55:30|290.91|288.01|291.15|288.25|291.17|288.27|290.91|288.01|22
1647388540000|2022-03-15 23:55:40|291.13|288.23|291.05|288.15|291.16|288.26|291.05|288.15|21
1647388550000|2022-03-15 23:55:50|291.02|288.12|291.07|288.17|291.11|288.21|291.02|288.12|8
1647388560000|2022-03-15 23:56:00|291.1|288.2|291.13|288.23|291.13|288.23|291.02|288.12|8
1647388570000|2022-03-15 23:56:10|291.08|288.18|291.07|288.17|291.08|288.18|291.03|288.13|7
1647388580000|2022-03-15 23:56:20|291.08|288.18|291.12|288.22|291.13|288.23|291.03|288.13|17
1647388590000|2022-03-15 23:56:30|291.13|288.23|291.08|288.18|291.13|288.23|291.02|288.12|20
1647388600000|2022-03-15 23:56:40|291.11|288.21|291.14|288.24|291.14|288.24|291.03|288.13|19
1647388610000|2022-03-15 23:56:50|291.13|288.23|291.26|288.36|291.27|288.37|291.09|288.19|28
1647388620000|2022-03-15 23:57:00|291.28|288.38|291.26|288.36|291.34|288.44|291.26|288.36|14
1647388630000|2022-03-15 23:57:10|291.27|288.37|291.27|288.37|291.29|288.39|291.26|288.36|10
1647388640000|2022-03-15 23:57:20|291.28|288.38|291.28|288.38|291.29|288.39|291.27|288.37|19
1647388650000|2022-03-15 23:57:30|291.29|288.39|291.16|288.26|291.29|288.39|291.13|288.23|17
1647388660000|2022-03-15 23:57:40|291.14|288.24|291|288.1|291.15|288.25|290.97|288.07|21
1647388670000|2022-03-15 23:57:50|290.98|288.08|291|288.1|291.03|288.13|290.97|288.07|9
1647388680000|2022-03-15 23:58:00|291.01|288.11|291.04|288.14|291.05|288.15|290.99|288.09|16
1647388690000|2022-03-15 23:58:10|291.06|288.16|291.09|288.19|291.12|288.22|291.06|288.16|18
1647388700000|2022-03-15 23:58:20|291.12|288.22|291.08|288.18|291.12|288.22|291.08|288.18|4
1647388710000|2022-03-15 23:58:30|291.09|288.19|291.1|288.2|291.1|288.2|291.08|288.18|6
1647388720000|2022-03-15 23:58:40|291.09|288.19|291.1|288.2|291.11|288.21|291.08|288.18|5
1647388730000|2022-03-15 23:58:50|291.02|288.12|290.95|288.05|291.02|288.12|290.95|288.05|9
1647388740000|2022-03-15 23:59:00|290.97|288.07|290.9|288|290.99|288.09|290.87|287.97|15
1647388750000|2022-03-15 23:59:10|290.89|287.99|290.88|287.98|290.94|288.04|290.86|287.96|15
1647388760000|2022-03-15 23:59:20|290.89|287.99|290.81|287.91|290.89|287.99|290.81|287.91|22
1647388770000|2022-03-15 23:59:30|290.82|287.92|290.9|288|290.91|288.01|290.81|287.91|25
1647388780000|2022-03-15 23:59:40|290.87|287.97|290.84|287.94|290.88|287.98|290.8|287.9|14
1647388790000|2022-03-15 23:59:50|290.85|287.95|290.85|287.95|290.86|287.96|290.8|287.9|10
1647388800000|2022-03-16 00:00:00|290.81|287.91|290.84|287.94|290.84|287.94|290.81|287.91|6
1647388810000|2022-03-16 00:00:10|290.85|287.95|290.81|287.91|290.87|287.97|290.81|287.91|11
1647388820000|2022-03-16 00:00:20|290.84|287.94|290.93|288.03|290.93|288.03|290.8|287.9|12
1647388830000|2022-03-16 00:00:30|290.92|288.02|290.99|288.09|291.02|288.12|290.92|288.02|17
1647388840000|2022-03-16 00:00:40|291|288.1|291.11|288.21|291.11|288.21|290.96|288.06|16
1647388850000|2022-03-16 00:00:50|291.13|288.23|291.25|288.35|291.28|288.38|291.13|288.23|19
1647388860000|2022-03-16 00:01:00|291.26|288.36|291.04|288.14|291.27|288.37|290.99|288.09|18
1647388870000|2022-03-16 00:01:10|291.05|288.15|291.08|288.18|291.08|288.18|291.03|288.13|17
1647388880000|2022-03-16 00:01:20|291.07|288.17|291.09|288.19|291.09|288.19|291.07|288.17|7
1647388890000|2022-03-16 00:01:30|291.1|288.2|291.1|288.2|291.12|288.22|291.02|288.12|15
1647388900000|2022-03-16 00:01:40|291.09|288.19|291.1|288.2|291.1|288.2|291.09|288.19|4
1647388910000|2022-03-16 00:01:50|291.08|288.18|291.13|288.23|291.13|288.23|291.04|288.14|18
1647388920000|2022-03-16 00:02:00|291.14|288.24|291.08|288.18|291.14|288.24|291.07|288.17|11
1647388930000|2022-03-16 00:02:10|291.07|288.17|291.03|288.13|291.07|288.17|291.01|288.11|18
1647388940000|2022-03-16 00:02:20|291.01|288.11|291.03|288.13|291.07|288.17|291|288.1|7
1647388950000|2022-03-16 00:02:30|291.04|288.14|291.02|288.12|291.05|288.15|291.01|288.11|9
1647388960000|2022-03-16 00:02:40|291.01|288.11|291.01|288.11|291.02|288.12|291|288.1|7
1647388970000|2022-03-16 00:02:50|291|288.1|291|288.1|291|288.1|291|288.1|1
1647388980000|2022-03-16 00:03:00|290.98|288.08|291.05|288.15|291.05|288.15|290.94|288.04|21
1647388990000|2022-03-16 00:03:10|291.04|288.14|291.05|288.15|291.15|288.25|291.04|288.14|20
1647389000000|2022-03-16 00:03:20|291.03|288.13|291.22|288.32|291.22|288.32|291|288.1|23
1647389010000|2022-03-16 00:03:30|291.2|288.3|291.15|288.25|291.29|288.39|291.15|288.25|21
1647389020000|2022-03-16 00:03:40|291.13|288.23|291.11|288.21|291.15|288.25|291.1|288.2|6
1647389030000|2022-03-16 00:03:50|291.08|288.18|291.12|288.22|291.12|288.22|291.08|288.18|8
1647389040000|2022-03-16 00:04:00|291.13|288.23|291.09|288.19|291.22|288.32|291.08|288.18|18
1647389050000|2022-03-16 00:04:10|291.15|288.25|291.16|288.26|291.21|288.31|291.14|288.24|11
1647389060000|2022-03-16 00:04:20|291.15|288.25|291.18|288.28|291.19|288.29|291.13|288.23|9
1647389070000|2022-03-16 00:04:30|291.13|288.23|291.06|288.16|291.13|288.23|290.98|288.08|17
1647389080000|2022-03-16 00:04:40|291.02|288.12|291.03|288.13|291.03|288.13|291|288.1|8
1647389090000|2022-03-16 00:04:50|291|288.1|291.03|288.13|291.03|288.13|291|288.1|4
1647389100000|2022-03-16 00:05:00|291.04|288.14|291.05|288.15|291.13|288.23|291.01|288.11|20
1647389110000|2022-03-16 00:05:10|291.07|288.17|290.91|288.01|291.07|288.17|290.9|288|13
1647389120000|2022-03-16 00:05:20|290.9|288|290.79|287.89|290.91|288.01|290.79|287.89|12
1647389130000|2022-03-16 00:05:30|290.8|287.9|290.75|287.85|290.8|287.9|290.74|287.84|13
1647389140000|2022-03-16 00:05:40|290.76|287.86|290.75|287.85|290.77|287.87|290.7|287.8|7
1647389150000|2022-03-16 00:05:50|290.76|287.86|290.76|287.86|290.78|287.88|290.75|287.85|9
1647389160000|2022-03-16 00:06:00|290.75|287.85|290.59|287.69|290.75|287.85|290.59|287.69|17
1647389170000|2022-03-16 00:06:10|290.57|287.67|290.43|287.53|290.6|287.7|290.38|287.48|21
1647389180000|2022-03-16 00:06:20|290.44|287.54|290.46|287.56|290.61|287.71|290.37|287.47|29
1647389190000|2022-03-16 00:06:30|290.47|287.57|290.51|287.61|290.51|287.61|290.45|287.55|12
1647389200000|2022-03-16 00:06:40|290.52|287.62|290.62|287.72|290.62|287.72|290.51|287.61|16
1647389210000|2022-03-16 00:06:50|290.61|287.71|290.76|287.86|290.76|287.86|290.61|287.71|24
1647389220000|2022-03-16 00:07:00|290.78|287.88|290.78|287.88|290.81|287.91|290.75|287.85|25
1647389230000|2022-03-16 00:07:10|290.76|287.86|290.8|287.9|290.8|287.9|290.76|287.86|10
1647389240000|2022-03-16 00:07:20|290.81|287.91|290.94|288.04|290.97|288.07|290.81|287.91|18
1647389250000|2022-03-16 00:07:30|290.92|288.02|290.97|288.07|290.98|288.08|290.92|288.02|14
1647389260000|2022-03-16 00:07:40|290.99|288.09|291.05|288.15|291.1|288.2|290.96|288.06|22
1647389270000|2022-03-16 00:07:50|291.03|288.13|291.11|288.21|291.11|288.21|290.98|288.08|16
1647389280000|2022-03-16 00:08:00|291.12|288.22|291.18|288.28|291.19|288.29|291.12|288.22|11
1647389290000|2022-03-16 00:08:10|291.16|288.26|291.17|288.27|291.17|288.27|291.14|288.24|6
1647389300000|2022-03-16 00:08:20|291.18|288.28|291.51|288.61|291.57|288.67|291.18|288.28|27
1647389310000|2022-03-16 00:08:30|291.56|288.66|291.28|288.38|291.56|288.66|291.25|288.35|25
1647389320000|2022-03-16 00:08:40|291.3|288.4|291.24|288.34|291.32|288.42|291.24|288.34|16
1647389330000|2022-03-16 00:08:50|291.25|288.35|291.18|288.28|291.28|288.38|291.18|288.28|13
1647389340000|2022-03-16 00:09:00|291.17|288.27|291.17|288.27|291.23|288.33|291.17|288.27|9
1647389350000|2022-03-16 00:09:10|291.18|288.28|291.18|288.28|291.2|288.3|291.16|288.26|9
1647389360000|2022-03-16 00:09:20|291.19|288.29|291.17|288.27|291.19|288.29|291.17|288.27|7
1647389370000|2022-03-16 00:09:30|291.18|288.28|291.17|288.27|291.18|288.28|291.17|288.27|2
1647389380000|2022-03-16 00:09:40|291.19|288.29|291.26|288.36|291.28|288.38|291.19|288.29|11
1647389390000|2022-03-16 00:09:50|291.27|288.37|291.3|288.4|291.3|288.4|291.27|288.37|3
1647389400000|2022-03-16 00:10:00|291.31|288.41|291.15|288.25|291.33|288.43|291.15|288.25|24
1647389410000|2022-03-16 00:10:10|291.17|288.27|291.12|288.22|291.2|288.3|291.12|288.22|15
1647389420000|2022-03-16 00:10:20|291.11|288.21|291.2|288.3|291.21|288.31|291.07|288.17|18
1647389430000|2022-03-16 00:10:30|291.16|288.26|291.18|288.28|291.18|288.28|291.13|288.23|13
1647389440000|2022-03-16 00:10:40|291.2|288.3|291.22|288.32|291.29|288.39|291.18|288.28|23
1647389450000|2022-03-16 00:10:50|291.23|288.33|291.21|288.31|291.23|288.33|291.17|288.27|9
1647389460000|2022-03-16 00:11:00|291.22|288.32|291.21|288.31|291.22|288.32|291.21|288.31|4
1647389480000|2022-03-16 00:11:20|291.18|288.28|291.12|288.22|291.18|288.28|291.09|288.19|7
1647389490000|2022-03-16 00:11:30|291.11|288.21|291.2|288.3|291.23|288.33|291.11|288.21|8
1647389500000|2022-03-16 00:11:40|291.19|288.29|291.19|288.29|291.21|288.31|291.18|288.28|6
1647389510000|2022-03-16 00:11:50|291.17|288.27|291.28|288.38|291.28|288.38|291.17|288.27|14
1647389520000|2022-03-16 00:12:00|291.26|288.36|291.24|288.34|291.27|288.37|291.23|288.33|7
1647389530000|2022-03-16 00:12:10|291.23|288.33|291.2|288.3|291.24|288.34|291.2|288.3|9
1647389540000|2022-03-16 00:12:20|291.21|288.31|291.2|288.3|291.21|288.31|291.2|288.3|2
1647389550000|2022-03-16 00:12:30|291.19|288.29|291.18|288.28|291.19|288.29|291.18|288.28|2
1647389560000|2022-03-16 00:12:40|291.19|288.29|291.31|288.41|291.31|288.41|291.19|288.29|15
1647389570000|2022-03-16 00:12:50|291.32|288.42|291.31|288.41|291.32|288.42|291.29|288.39|8
1647389580000|2022-03-16 00:13:00|291.3|288.4|291.32|288.42|291.32|288.42|291.29|288.39|12
1647389590000|2022-03-16 00:13:10|291.31|288.41|291.42|288.52|291.42|288.52|291.3|288.4|9
1647389600000|2022-03-16 00:13:20|291.41|288.51|291.52|288.62|291.55|288.65|291.41|288.51|18
1647389610000|2022-03-16 00:13:30|291.42|288.52|291.49|288.59|291.5|288.6|291.42|288.52|11
1647389620000|2022-03-16 00:13:40|291.5|288.6|291.5|288.6|291.5|288.6|291.48|288.58|4
1647389630000|2022-03-16 00:13:50|291.49|288.59|291.49|288.59|291.5|288.6|291.49|288.59|15
1647389640000|2022-03-16 00:14:00|291.5|288.6|291.47|288.57|291.5|288.6|291.46|288.56|12
1647389650000|2022-03-16 00:14:10|291.46|288.56|291.39|288.49|291.47|288.57|291.39|288.49|14
1647389660000|2022-03-16 00:14:20|291.38|288.48|291.4|288.5|291.42|288.52|291.37|288.47|11
1647389670000|2022-03-16 00:14:30|291.41|288.51|291.39|288.49|291.42|288.52|291.39|288.49|6
1647389680000|2022-03-16 00:14:40|291.38|288.48|291.34|288.44|291.38|288.48|291.31|288.41|13
1647389690000|2022-03-16 00:14:50|291.33|288.43|291.35|288.45|291.39|288.49|291.33|288.43|17
1647389700000|2022-03-16 00:15:00|291.37|288.47|291.29|288.39|291.37|288.47|291.24|288.34|18
1647389710000|2022-03-16 00:15:10|291.3|288.4|290.98|288.08|291.33|288.43|290.98|288.08|26
1647389720000|2022-03-16 00:15:20|290.97|288.07|290.99|288.09|291.04|288.14|290.94|288.04|24
1647389730000|2022-03-16 00:15:30|290.98|288.08|291.03|288.13|291.04|288.14|290.96|288.06|8
1647389740000|2022-03-16 00:15:40|291.01|288.11|290.94|288.04|291.01|288.11|290.93|288.03|15
1647389750000|2022-03-16 00:15:50|290.93|288.03|290.92|288.02|290.93|288.03|290.89|287.99|10
1647389760000|2022-03-16 00:16:00|290.93|288.03|290.93|288.03|290.97|288.07|290.92|288.02|17
1647389770000|2022-03-16 00:16:10|290.92|288.02|290.9|288|290.92|288.02|290.85|287.95|7
1647389780000|2022-03-16 00:16:20|290.85|287.95|290.84|287.94|290.85|287.95|290.82|287.92|6
1647389790000|2022-03-16 00:16:30|290.85|287.95|290.82|287.92|290.85|287.95|290.81|287.91|8
1647389800000|2022-03-16 00:16:40|290.83|287.93|290.79|287.89|290.83|287.93|290.79|287.89|5
1647389810000|2022-03-16 00:16:50|290.77|287.87|290.7|287.8|290.8|287.9|290.69|287.79|11
1647389820000|2022-03-16 00:17:00|290.71|287.81|290.69|287.79|290.71|287.81|290.69|287.79|2
1647389830000|2022-03-16 00:17:10|290.7|287.8|290.7|287.8|290.72|287.82|290.7|287.8|3
1647389840000|2022-03-16 00:17:20|290.6|287.7|290.61|287.71|290.61|287.71|290.52|287.62|20
1647389850000|2022-03-16 00:17:30|290.68|287.78|290.63|287.73|290.7|287.8|290.62|287.72|27
1647389860000|2022-03-16 00:17:40|290.67|287.77|290.68|287.78|290.69|287.79|290.61|287.71|19
1647389870000|2022-03-16 00:17:50|290.69|287.79|290.62|287.72|290.69|287.79|290.62|287.72|22
1647389880000|2022-03-16 00:18:00|290.63|287.73|290.6|287.7|290.63|287.73|290.6|287.7|9
1647389890000|2022-03-16 00:18:10|290.63|287.73|290.75|287.85|290.79|287.89|290.61|287.71|18
1647389900000|2022-03-16 00:18:20|290.76|287.86|290.78|287.88|290.8|287.9|290.75|287.85|15
1647389910000|2022-03-16 00:18:30|290.79|287.89|290.78|287.88|290.8|287.9|290.75|287.85|21
1647389920000|2022-03-16 00:18:40|290.74|287.84|290.81|287.91|290.81|287.91|290.74|287.84|11
1647389930000|2022-03-16 00:18:50|290.79|287.89|290.81|287.91|290.81|287.91|290.78|287.88|11
1647389940000|2022-03-16 00:19:00|290.78|287.88|290.73|287.83|290.81|287.91|290.72|287.82|16
1647389950000|2022-03-16 00:19:10|290.67|287.77|290.66|287.76|290.67|287.77|290.63|287.73|17
1647389960000|2022-03-16 00:19:20|290.62|287.72|290.66|287.76|290.67|287.77|290.62|287.72|13
1647389970000|2022-03-16 00:19:30|290.63|287.73|290.69|287.79|290.72|287.82|290.63|287.73|13
1647389980000|2022-03-16 00:19:40|290.68|287.78|290.69|287.79|290.71|287.81|290.66|287.76|11
1647389990000|2022-03-16 00:19:50|290.7|287.8|290.69|287.79|290.7|287.8|290.66|287.76|6
1647390000000|2022-03-16 00:20:00|290.68|287.78|290.76|287.86|290.76|287.86|290.67|287.77|11
1647390010000|2022-03-16 00:20:10|290.77|287.87|290.76|287.86|290.78|287.88|290.76|287.86|12
1647390020000|2022-03-16 00:20:20|290.77|287.87|290.78|287.88|290.78|287.88|290.76|287.86|7
1647390030000|2022-03-16 00:20:30|290.77|287.87|290.79|287.89|290.79|287.89|290.75|287.85|11
1647390040000|2022-03-16 00:20:40|290.78|287.88|290.79|287.89|290.82|287.92|290.78|287.88|8
1647390050000|2022-03-16 00:20:50|290.81|287.91|290.83|287.93|290.87|287.97|290.79|287.89|22
1647390060000|2022-03-16 00:21:00|290.82|287.92|290.8|287.9|290.83|287.93|290.78|287.88|11
1647390070000|2022-03-16 00:21:10|290.77|287.87|290.79|287.89|290.8|287.9|290.77|287.87|9
1647390080000|2022-03-16 00:21:20|290.8|287.9|290.77|287.87|290.8|287.9|290.77|287.87|11
1647390090000|2022-03-16 00:21:30|290.79|287.89|290.61|287.71|290.79|287.89|290.61|287.71|16
1647390100000|2022-03-16 00:21:40|290.59|287.69|290.54|287.64|290.6|287.7|290.48|287.58|11
1647390110000|2022-03-16 00:21:50|290.53|287.63|290.54|287.64|290.55|287.65|290.52|287.62|10
1647390120000|2022-03-16 00:22:00|290.55|287.65|290.42|287.52|290.55|287.65|290.4|287.5|20
1647390130000|2022-03-16 00:22:10|290.43|287.53|290.16|287.26|290.46|287.56|290.16|287.26|25
1647390140000|2022-03-16 00:22:20|290.15|287.25|289.92|287.02|290.16|287.26|289.9|287|27
1647390150000|2022-03-16 00:22:30|289.91|287.01|289.92|287.02|289.97|287.07|289.89|286.99|12
1647390160000|2022-03-16 00:22:40|289.96|287.06|289.92|287.02|290.04|287.14|289.91|287.01|27
1647390170000|2022-03-16 00:22:50|289.9|287|289.84|286.94|289.95|287.05|289.83|286.93|21
1647390180000|2022-03-16 00:23:00|289.85|286.95|289.74|286.84|289.91|287.01|289.66|286.76|29
1647390190000|2022-03-16 00:23:10|289.8|286.9|289.59|286.69|289.8|286.9|289.54|286.64|22
1647390200000|2022-03-16 00:23:20|289.58|286.68|289.32|286.42|289.58|286.68|289.32|286.42|23
1647390210000|2022-03-16 00:23:30|289.35|286.45|289.47|286.57|289.54|286.64|289.33|286.43|27
1647390220000|2022-03-16 00:23:40|289.44|286.54|289.41|286.51|289.47|286.57|289.36|286.46|25
1647390230000|2022-03-16 00:23:50|289.4|286.5|289.38|286.48|289.44|286.54|289.35|286.45|24
1647390240000|2022-03-16 00:24:00|289.42|286.52|289.5|286.6|289.54|286.64|289.42|286.52|24
1647390250000|2022-03-16 00:24:10|289.51|286.61|289.52|286.62|289.55|286.65|289.51|286.61|12
1647390260000|2022-03-16 00:24:20|289.51|286.61|289.61|286.71|289.61|286.71|289.51|286.61|18
1647390270000|2022-03-16 00:24:30|289.62|286.72|289.17|286.27|289.62|286.72|289.17|286.27|20
1647390280000|2022-03-16 00:24:40|289.1|286.2|289.3|286.4|289.32|286.42|289.1|286.2|24
1647390290000|2022-03-16 00:24:50|289.25|286.35|289.65|286.75|289.68|286.78|289.25|286.35|34
1647390300000|2022-03-16 00:25:00|289.66|286.76|289.62|286.72|289.66|286.76|289.61|286.71|19
1647390310000|2022-03-16 00:25:10|289.64|286.74|289.98|287.08|290.07|287.17|289.64|286.74|30
1647390320000|2022-03-16 00:25:20|289.97|287.07|289.95|287.05|290.04|287.14|289.89|286.99|23
1647390330000|2022-03-16 00:25:30|289.96|287.06|289.89|286.99|290|287.1|289.87|286.97|20
1647390340000|2022-03-16 00:25:40|289.9|287|289.91|287.01|289.96|287.06|289.88|286.98|18
1647390350000|2022-03-16 00:25:50|289.92|287.02|289.94|287.04|289.95|287.05|289.9|287|18
1647390360000|2022-03-16 00:26:00|289.93|287.03|290.19|287.29|290.19|287.29|289.93|287.03|20
1647390370000|2022-03-16 00:26:10|290.2|287.3|290.47|287.57|290.47|287.57|290.2|287.3|29
1647390380000|2022-03-16 00:26:20|290.44|287.54|290.47|287.57|290.49|287.59|290.4|287.5|26
1647390390000|2022-03-16 00:26:30|290.46|287.56|290.38|287.48|290.49|287.59|290.38|287.48|22
1647390400000|2022-03-16 00:26:40|290.37|287.47|290.39|287.49|290.45|287.55|290.36|287.46|22
1647390410000|2022-03-16 00:26:50|290.38|287.48|290.41|287.51|290.41|287.51|290.38|287.48|13
1647390420000|2022-03-16 00:27:00|290.4|287.5|290.34|287.44|290.4|287.5|290.26|287.36|22
1647390430000|2022-03-16 00:27:10|290.33|287.43|290.28|287.38|290.33|287.43|290.24|287.34|21
1647390440000|2022-03-16 00:27:20|290.27|287.37|290.28|287.38|290.3|287.4|290.26|287.36|17
1647390450000|2022-03-16 00:27:30|290.27|287.37|290.09|287.19|290.28|287.38|290.09|287.19|23
1647390460000|2022-03-16 00:27:40|290.1|287.2|289.98|287.08|290.11|287.21|289.98|287.08|19
1647390470000|2022-03-16 00:27:50|289.99|287.09|289.97|287.07|290.03|287.13|289.93|287.03|21
1647390480000|2022-03-16 00:28:00|289.94|287.04|289.93|287.03|289.98|287.08|289.93|287.03|20
1647390490000|2022-03-16 00:28:10|289.95|287.05|289.97|287.07|289.98|287.08|289.92|287.02|25
1647390500000|2022-03-16 00:28:20|289.96|287.06|289.95|287.05|289.97|287.07|289.93|287.03|19
1647390510000|2022-03-16 00:28:30|289.94|287.04|290.2|287.3|290.2|287.3|289.94|287.04|19
1647390520000|2022-03-16 00:28:40|290.21|287.31|290.25|287.35|290.26|287.36|290.2|287.3|19
1647390530000|2022-03-16 00:28:50|290.31|287.41|290.3|287.4|290.31|287.41|290.3|287.4|2
1647390540000|2022-03-16 00:29:00|290.32|287.42|290.75|287.85|290.75|287.85|290.31|287.41|23
1647390550000|2022-03-16 00:29:10|290.77|287.87|291.1|288.2|291.1|288.2|290.77|287.87|26
1647390560000|2022-03-16 00:29:20|291.12|288.22|291.18|288.28|291.19|288.29|291.08|288.18|28
1647390570000|2022-03-16 00:29:30|291.19|288.29|291.21|288.31|291.21|288.31|291.15|288.25|23
1647390580000|2022-03-16 00:29:40|291.22|288.32|291.36|288.46|291.36|288.46|291.22|288.32|22
1647390590000|2022-03-16 00:29:50|291.33|288.43|291.27|288.37|291.38|288.48|291.27|288.37|15
1647390600000|2022-03-16 00:30:00|291.28|288.38|291.34|288.44|291.34|288.44|291.26|288.36|17
1647390610000|2022-03-16 00:30:10|291.33|288.43|291.23|288.33|291.35|288.45|291.21|288.31|18
1647390620000|2022-03-16 00:30:20|291.22|288.32|291.32|288.42|291.32|288.42|291.21|288.31|19
1647390630000|2022-03-16 00:30:30|291.33|288.43|291.26|288.36|291.33|288.43|291.23|288.33|18
1647390640000|2022-03-16 00:30:40|291.27|288.37|291.28|288.38|291.29|288.39|291.25|288.35|15
1647390650000|2022-03-16 00:30:50|291.26|288.36|291.23|288.33|291.27|288.37|291.2|288.3|18
1647390660000|2022-03-16 00:31:00|291.24|288.34|291.12|288.22|291.26|288.36|291.07|288.17|19
1647390670000|2022-03-16 00:31:10|291.09|288.19|291.01|288.11|291.1|288.2|290.98|288.08|22
1647390680000|2022-03-16 00:31:20|291.02|288.12|291.2|288.3|291.2|288.3|291|288.1|30
1647390690000|2022-03-16 00:31:30|291.16|288.26|291.2|288.3|291.25|288.35|291.15|288.25|27
1647390700000|2022-03-16 00:31:40|291.18|288.28|291.16|288.26|291.2|288.3|291.16|288.26|17
1647390710000|2022-03-16 00:31:50|291.17|288.27|291.2|288.3|291.21|288.31|291.16|288.26|11
1647390720000|2022-03-16 00:32:00|291.22|288.32|291.24|288.34|291.25|288.35|291.22|288.32|20
1647390730000|2022-03-16 00:32:10|291.23|288.33|291.28|288.38|291.3|288.4|291.23|288.33|20
1647390740000|2022-03-16 00:32:20|291.31|288.41|291.34|288.44|291.35|288.45|291.29|288.39|18
1647390750000|2022-03-16 00:32:30|291.32|288.42|292.32|289.42|292.32|289.42|291.32|288.42|30
1647390760000|2022-03-16 00:32:40|292.3|289.4|292.39|289.49|292.39|289.49|292.21|289.31|37
1647390770000|2022-03-16 00:32:50|292.36|289.46|292.39|289.49|292.4|289.5|292.29|289.39|30
1647390780000|2022-03-16 00:33:00|292.37|289.47|292.44|289.54|292.47|289.57|292.36|289.46|22
1647390790000|2022-03-16 00:33:10|292.45|289.55|292.44|289.54|292.47|289.57|292.41|289.51|18
1647390800000|2022-03-16 00:33:20|292.45|289.55|292.47|289.57|292.47|289.57|292.45|289.55|7
1647390810000|2022-03-16 00:33:30|292.45|289.55|292.52|289.62|292.53|289.63|292.45|289.55|24
1647390820000|2022-03-16 00:33:40|292.53|289.63|292.53|289.63|292.57|289.67|292.52|289.62|13
1647390830000|2022-03-16 00:33:50|292.52|289.62|292.91|290.01|292.91|290.01|292.52|289.62|21
1647390840000|2022-03-16 00:34:00|292.89|289.99|292.92|290.02|292.92|290.02|292.83|289.93|24
1647390850000|2022-03-16 00:34:10|292.91|290.01|292.88|289.98|292.91|290.01|292.79|289.89|24
1647390860000|2022-03-16 00:34:20|292.86|289.96|292.75|289.85|292.86|289.96|292.75|289.85|26
1647390870000|2022-03-16 00:34:30|292.77|289.87|292.7|289.8|292.77|289.87|292.66|289.76|18
1647390880000|2022-03-16 00:34:40|292.69|289.79|292.69|289.79|292.71|289.81|292.69|289.79|17
1647390890000|2022-03-16 00:34:50|292.68|289.78|292.66|289.76|292.69|289.79|292.65|289.75|12
1647390900000|2022-03-16 00:35:00|292.65|289.75|292.46|289.56|292.66|289.76|292.46|289.56|26
1647390910000|2022-03-16 00:35:10|292.44|289.54|292.6|289.7|292.61|289.71|292.38|289.48|25
1647390920000|2022-03-16 00:35:20|292.59|289.69|292.58|289.68|292.62|289.72|292.57|289.67|22
1647390930000|2022-03-16 00:35:30|292.57|289.67|292.52|289.62|292.57|289.67|292.49|289.59|22
1647390940000|2022-03-16 00:35:40|292.51|289.61|292.51|289.61|292.55|289.65|292.49|289.59|19
1647390950000|2022-03-16 00:35:50|292.55|289.65|292.5|289.6|292.55|289.65|292.5|289.6|20
1647390960000|2022-03-16 00:36:00|292.47|289.57|291.97|289.07|292.47|289.57|291.97|289.07|27
1647390970000|2022-03-16 00:36:10|291.94|289.04|291.98|289.08|292.07|289.17|291.93|289.03|22
1647390980000|2022-03-16 00:36:20|291.97|289.07|291.99|289.09|292.08|289.18|291.97|289.07|21
1647390990000|2022-03-16 00:36:30|292|289.1|291.98|289.08|292|289.1|291.95|289.05|15
1647391000000|2022-03-16 00:36:40|291.97|289.07|291.97|289.07|292.04|289.14|291.97|289.07|18
1647391010000|2022-03-16 00:36:50|291.98|289.08|291.99|289.09|291.99|289.09|291.97|289.07|10
1647391020000|2022-03-16 00:37:00|291.98|289.08|291.97|289.07|292|289.1|291.95|289.05|21
1647391030000|2022-03-16 00:37:10|291.95|289.05|291.96|289.06|291.97|289.07|291.94|289.04|18
1647391040000|2022-03-16 00:37:20|291.97|289.07|292.04|289.14|292.04|289.14|291.94|289.04|23
1647391050000|2022-03-16 00:37:30|292.05|289.15|292.05|289.15|292.06|289.16|292.03|289.13|21
1647391060000|2022-03-16 00:37:40|292.06|289.16|292.06|289.16|292.07|289.17|292.05|289.15|11
1647391070000|2022-03-16 00:37:50|292.07|289.17|292.06|289.16|292.08|289.18|292|289.1|22
1647391080000|2022-03-16 00:38:00|292.05|289.15|291.99|289.09|292.07|289.17|291.98|289.08|18
1647391090000|2022-03-16 00:38:10|292|289.1|291.99|289.09|292.02|289.12|291.98|289.08|20
1647391100000|2022-03-16 00:38:20|292|289.1|292.02|289.12|292.04|289.14|292|289.1|21
1647391110000|2022-03-16 00:38:30|292.03|289.13|292.01|289.11|292.04|289.14|292.01|289.11|23
1647391120000|2022-03-16 00:38:40|292.02|289.12|292.01|289.11|292.04|289.14|292.01|289.11|18
1647391130000|2022-03-16 00:38:50|292.02|289.12|291.98|289.08|292.03|289.13|291.98|289.08|20
1647391140000|2022-03-16 00:39:00|291.99|289.09|292.03|289.13|292.03|289.13|291.98|289.08|18
1647391150000|2022-03-16 00:39:10|292|289.1|292.01|289.11|292.02|289.12|291.98|289.08|18
1647391160000|2022-03-16 00:39:20|292.02|289.12|292.03|289.13|292.03|289.13|291.98|289.08|24
1647391170000|2022-03-16 00:39:30|291.99|289.09|291.98|289.08|292.03|289.13|291.98|289.08|21
1647391180000|2022-03-16 00:39:40|292|289.1|292|289.1|292.03|289.13|291.96|289.06|25
1647391190000|2022-03-16 00:39:50|292.01|289.11|292.01|289.11|292.12|289.22|292|289.1|24
1647391200000|2022-03-16 00:40:00|292|289.1|292.07|289.17|292.09|289.19|292|289.1|24
1647391210000|2022-03-16 00:40:10|292.06|289.16|292.28|289.38|292.28|289.38|292.06|289.16|22
1647391220000|2022-03-16 00:40:20|292.27|289.37|292.4|289.5|292.4|289.5|292.27|289.37|22
1647391230000|2022-03-16 00:40:30|292.43|289.53|292.47|289.57|292.5|289.6|292.43|289.53|20
1647391240000|2022-03-16 00:40:40|292.48|289.58|292.49|289.59|292.53|289.63|292.46|289.56|28
1647391250000|2022-03-16 00:40:50|292.52|289.62|292.46|289.56|292.6|289.7|292.43|289.53|29
1647391260000|2022-03-16 00:41:00|292.43|289.53|292.52|289.62|292.54|289.64|292.41|289.51|29
1647391270000|2022-03-16 00:41:10|292.53|289.63|292.63|289.73|292.65|289.75|292.52|289.62|22
1647391280000|2022-03-16 00:41:20|292.64|289.74|292.64|289.74|292.64|289.74|292.63|289.73|3
1647391290000|2022-03-16 00:41:30|292.62|289.72|292.64|289.74|292.64|289.74|292.62|289.72|9
1647391300000|2022-03-16 00:41:40|292.63|289.73|292.73|289.83|292.74|289.84|292.63|289.73|17
1647391310000|2022-03-16 00:41:50|292.72|289.82|292.72|289.82|292.75|289.85|292.71|289.81|24
1647391320000|2022-03-16 00:42:00|292.74|289.84|292.73|289.83|292.75|289.85|292.71|289.81|13
1647391330000|2022-03-16 00:42:10|292.71|289.81|292.74|289.84|292.77|289.87|292.71|289.81|18
1647391340000|2022-03-16 00:42:20|292.75|289.85|292.9|290|292.92|290.02|292.74|289.84|20
1647391350000|2022-03-16 00:42:30|292.91|290.01|292.84|289.94|292.91|290.01|292.83|289.93|12
1647391360000|2022-03-16 00:42:40|292.83|289.93|292.77|289.87|292.84|289.94|292.76|289.86|17
1647391370000|2022-03-16 00:42:50|292.76|289.86|292.73|289.83|292.79|289.89|292.73|289.83|12
1647391380000|2022-03-16 00:43:00|292.74|289.84|292.77|289.87|292.79|289.89|292.74|289.84|13
1647391390000|2022-03-16 00:43:10|292.78|289.88|292.77|289.87|292.79|289.89|292.75|289.85|18
1647391400000|2022-03-16 00:43:20|292.76|289.86|292.77|289.87|292.78|289.88|292.75|289.85|15
1647391410000|2022-03-16 00:43:30|292.78|289.88|292.8|289.9|292.81|289.91|292.76|289.86|20
1647391420000|2022-03-16 00:43:40|292.77|289.87|292.7|289.8|292.81|289.91|292.64|289.74|25
1647391430000|2022-03-16 00:43:50|292.63|289.73|292.57|289.67|292.63|289.73|292.54|289.64|20
1647391440000|2022-03-16 00:44:00|292.58|289.68|292.54|289.64|292.58|289.68|292.54|289.64|10
1647391450000|2022-03-16 00:44:10|292.57|289.67|292.61|289.71|292.61|289.71|292.54|289.64|15
1647391460000|2022-03-16 00:44:20|292.63|289.73|292.64|289.74|292.66|289.76|292.63|289.73|10
1647391470000|2022-03-16 00:44:30|292.63|289.73|292.39|289.49|292.63|289.73|292.39|289.49|29
1647391480000|2022-03-16 00:44:40|292.4|289.5|292.37|289.47|292.41|289.51|292.36|289.46|15
1647391490000|2022-03-16 00:44:50|292.36|289.46|292.47|289.57|292.5|289.6|292.32|289.42|22
1647391500000|2022-03-16 00:45:00|292.49|289.59|292.58|289.68|292.58|289.68|292.44|289.54|19
1647391510000|2022-03-16 00:45:10|292.59|289.69|292.62|289.72|292.7|289.8|292.59|289.69|19
1647391520000|2022-03-16 00:45:20|292.63|289.73|292.51|289.61|292.65|289.75|292.49|289.59|21
1647391530000|2022-03-16 00:45:30|292.5|289.6|292.45|289.55|292.52|289.62|292.43|289.53|25
1647391540000|2022-03-16 00:45:40|292.47|289.57|292.51|289.61|292.52|289.62|292.44|289.54|19
1647391550000|2022-03-16 00:45:50|292.52|289.62|292.57|289.67|292.59|289.69|292.5|289.6|19
1647391560000|2022-03-16 00:46:00|292.55|289.65|292.53|289.63|292.58|289.68|292.49|289.59|26
1647391570000|2022-03-16 00:46:10|292.56|289.66|292.58|289.68|292.58|289.68|292.55|289.65|18
1647391580000|2022-03-16 00:46:20|292.59|289.69|292.57|289.67|292.59|289.69|292.54|289.64|9
1647391590000|2022-03-16 00:46:30|292.56|289.66|292.56|289.66|292.57|289.67|292.55|289.65|13
1647391600000|2022-03-16 00:46:40|292.55|289.65|292.56|289.66|292.57|289.67|292.55|289.65|11
1647391610000|2022-03-16 00:46:50|292.57|289.67|292.55|289.65|292.57|289.67|292.53|289.63|18
1647391620000|2022-03-16 00:47:00|292.56|289.66|292.56|289.66|292.58|289.68|292.55|289.65|19
1647391630000|2022-03-16 00:47:10|292.57|289.67|292.56|289.66|292.58|289.68|292.55|289.65|15
1647391640000|2022-03-16 00:47:20|292.53|289.63|292.56|289.66|292.57|289.67|292.53|289.63|10
1647391650000|2022-03-16 00:47:30|292.57|289.67|292.41|289.51|292.57|289.67|292.39|289.49|16
1647391660000|2022-03-16 00:47:40|292.44|289.54|292.43|289.53|292.45|289.55|292.41|289.51|23
1647391670000|2022-03-16 00:47:50|292.44|289.54|292.31|289.41|292.44|289.54|292.21|289.31|22
1647391680000|2022-03-16 00:48:00|292.3|289.4|292.19|289.29|292.3|289.4|292.16|289.26|24
1647391690000|2022-03-16 00:48:10|292.18|289.28|292.2|289.3|292.27|289.37|292.18|289.28|19
1647391700000|2022-03-16 00:48:20|292.21|289.31|292.34|289.44|292.35|289.45|292.21|289.31|19
1647391710000|2022-03-16 00:48:30|292.33|289.43|292.41|289.51|292.41|289.51|292.29|289.39|21
1647391720000|2022-03-16 00:48:40|292.4|289.5|292.39|289.49|292.4|289.5|292.37|289.47|22
1647391730000|2022-03-16 00:48:50|292.38|289.48|292.37|289.47|292.42|289.52|292.37|289.47|19
1647391740000|2022-03-16 00:49:00|292.38|289.48|292.31|289.41|292.38|289.48|292.28|289.38|18
1647391750000|2022-03-16 00:49:10|292.33|289.43|292.32|289.42|292.33|289.43|292.32|289.42|4
1647391760000|2022-03-16 00:49:20|292.33|289.43|292.29|289.39|292.33|289.43|292.27|289.37|17
1647391770000|2022-03-16 00:49:30|292.32|289.42|292.33|289.43|292.33|289.43|292.3|289.4|11
1647391780000|2022-03-16 00:49:40|292.34|289.44|292.35|289.45|292.35|289.45|292.33|289.43|9
1647391790000|2022-03-16 00:49:50|292.34|289.44|292.47|289.57|292.48|289.58|292.34|289.44|15
1647391800000|2022-03-16 00:50:00|292.43|289.53|292.48|289.58|292.49|289.59|292.43|289.53|18
1647391810000|2022-03-16 00:50:10|292.49|289.59|292.52|289.62|292.54|289.64|292.47|289.57|28
1647391820000|2022-03-16 00:50:20|292.53|289.63|292.86|289.96|292.86|289.96|292.5|289.6|23
1647391830000|2022-03-16 00:50:30|292.87|289.97|292.88|289.98|292.91|290.01|292.84|289.94|23
1647391840000|2022-03-16 00:50:40|292.89|289.99|292.89|289.99|292.9|290|292.86|289.96|19
1647391850000|2022-03-16 00:50:50|292.9|290|292.96|290.06|292.96|290.06|292.86|289.96|16
1647391860000|2022-03-16 00:51:00|292.93|290.03|292.95|290.05|292.99|290.09|292.9|290|21
1647391870000|2022-03-16 00:51:10|292.94|290.04|292.95|290.05|292.97|290.07|292.91|290.01|18
1647391880000|2022-03-16 00:51:20|292.94|290.04|292.97|290.07|292.99|290.09|292.93|290.03|24
1647391890000|2022-03-16 00:51:30|292.96|290.06|292.98|290.08|293|290.1|292.89|289.99|26
1647391900000|2022-03-16 00:51:40|292.99|290.09|292.98|290.08|293|290.1|292.97|290.07|9
1647391910000|2022-03-16 00:51:50|292.99|290.09|292.96|290.06|293.01|290.11|292.92|290.02|21
1647391920000|2022-03-16 00:52:00|292.97|290.07|292.84|289.94|292.98|290.08|292.84|289.94|18
1647391930000|2022-03-16 00:52:10|292.8|289.9|292.71|289.81|292.83|289.93|292.65|289.75|24
1647391940000|2022-03-16 00:52:20|292.75|289.85|292.73|289.83|292.81|289.91|292.69|289.79|27
1647391950000|2022-03-16 00:52:30|292.74|289.84|292.8|289.9|292.82|289.92|292.74|289.84|24
1647391960000|2022-03-16 00:52:40|292.81|289.91|292.77|289.87|292.82|289.92|292.74|289.84|17
1647391970000|2022-03-16 00:52:50|292.78|289.88|292.64|289.74|292.78|289.88|292.6|289.7|19
1647391980000|2022-03-16 00:53:00|292.63|289.73|292.66|289.76|292.69|289.79|292.62|289.72|26
1647391990000|2022-03-16 00:53:10|292.63|289.73|292.66|289.76|292.7|289.8|292.62|289.72|21
1647392000000|2022-03-16 00:53:20|292.64|289.74|292.64|289.74|292.65|289.75|292.6|289.7|21
1647392010000|2022-03-16 00:53:30|292.63|289.73|292.59|289.69|292.64|289.74|292.58|289.68|19
1647392020000|2022-03-16 00:53:40|292.61|289.71|292.57|289.67|292.61|289.71|292.54|289.64|14
1647392030000|2022-03-16 00:53:50|292.56|289.66|292.57|289.67|292.62|289.72|292.56|289.66|14
1647392040000|2022-03-16 00:54:00|292.6|289.7|292.48|289.58|292.63|289.73|292.43|289.53|21
1647392050000|2022-03-16 00:54:10|292.43|289.53|292.6|289.7|292.62|289.72|292.43|289.53|25
1647392060000|2022-03-16 00:54:20|292.61|289.71|292.63|289.73|292.66|289.76|292.6|289.7|18
1647392070000|2022-03-16 00:54:30|292.64|289.74|292.63|289.73|292.65|289.75|292.58|289.68|12
1647392080000|2022-03-16 00:54:40|292.64|289.74|292.54|289.64|292.65|289.75|292.52|289.62|18
1647392090000|2022-03-16 00:54:50|292.57|289.67|292.52|289.62|292.57|289.67|292.5|289.6|19
1647392100000|2022-03-16 00:55:00|292.53|289.63|292.47|289.57|292.55|289.65|292.45|289.55|18
1647392110000|2022-03-16 00:55:10|292.48|289.58|292.42|289.52|292.49|289.59|292.41|289.51|20
1647392120000|2022-03-16 00:55:20|292.44|289.54|292.44|289.54|292.45|289.55|292.42|289.52|12
1647392130000|2022-03-16 00:55:30|292.43|289.53|292.47|289.57|292.5|289.6|292.41|289.51|17
1647392140000|2022-03-16 00:55:40|292.48|289.58|292.43|289.53|292.49|289.59|292.41|289.51|22
1647392150000|2022-03-16 00:55:50|292.42|289.52|292.46|289.56|292.49|289.59|292.42|289.52|25
1647392160000|2022-03-16 00:56:00|292.45|289.55|292.51|289.61|292.51|289.61|292.44|289.54|17
1647392170000|2022-03-16 00:56:10|292.53|289.63|292.43|289.53|292.53|289.63|292.43|289.53|24
1647392180000|2022-03-16 00:56:20|292.45|289.55|292.48|289.58|292.49|289.59|292.44|289.54|14
1647392190000|2022-03-16 00:56:30|292.47|289.57|292.31|289.41|292.48|289.58|292.29|289.39|19
1647392200000|2022-03-16 00:56:40|292.27|289.37|292.08|289.18|292.29|289.39|292.05|289.15|24
1647392210000|2022-03-16 00:56:50|292.11|289.21|292.09|289.19|292.11|289.21|292.05|289.15|20
1647392220000|2022-03-16 00:57:00|292.08|289.18|292.03|289.13|292.12|289.22|292.03|289.13|10
1647392230000|2022-03-16 00:57:10|292.04|289.14|291.95|289.05|292.04|289.14|291.9|289|18
1647392240000|2022-03-16 00:57:20|291.94|289.04|291.96|289.06|291.96|289.06|291.9|289|15
1647392250000|2022-03-16 00:57:30|291.97|289.07|292|289.1|292.01|289.11|291.93|289.03|19
1647392260000|2022-03-16 00:57:40|291.98|289.08|291.98|289.08|292.01|289.11|291.98|289.08|10
1647392270000|2022-03-16 00:57:50|292|289.1|292|289.1|292.01|289.11|291.97|289.07|14
1647392280000|2022-03-16 00:58:00|291.99|289.09|292|289.1|292.02|289.12|291.96|289.06|17
1647392290000|2022-03-16 00:58:10|292.01|289.11|292|289.1|292.01|289.11|292|289.1|12
1647392300000|2022-03-16 00:58:20|291.99|289.09|291.98|289.08|291.99|289.09|291.96|289.06|15
1647392310000|2022-03-16 00:58:30|291.95|289.05|291.97|289.07|292|289.1|291.94|289.04|15
1647392320000|2022-03-16 00:58:40|291.98|289.08|292|289.1|292.01|289.11|291.95|289.05|12
1647392330000|2022-03-16 00:58:50|292.02|289.12|292.07|289.17|292.09|289.19|292|289.1|16
1647392340000|2022-03-16 00:59:00|292.09|289.19|292.09|289.19|292.11|289.21|292.06|289.16|17
1647392350000|2022-03-16 00:59:10|292.06|289.16|292.1|289.2|292.11|289.21|292.06|289.16|18
1647392360000|2022-03-16 00:59:20|292.11|289.21|292.08|289.18|292.12|289.22|292.07|289.17|18
1647392370000|2022-03-16 00:59:30|292.09|289.19|292.08|289.18|292.1|289.2|292.07|289.17|7
1647392380000|2022-03-16 00:59:40|292.09|289.19|292.09|289.19|292.1|289.2|292.07|289.17|7
1647392390000|2022-03-16 00:59:50|292.08|289.18|292.08|289.18|292.1|289.2|292.07|289.17|9
1647392400000|2022-03-16 01:00:00|292.09|289.19|291.97|289.07|292.1|289.2|291.97|289.07|22
1647392410000|2022-03-16 01:00:10|292|289.1|292.09|289.19|292.12|289.22|292|289.1|19
1647392420000|2022-03-16 01:00:20|292.12|289.22|292.19|289.29|292.21|289.31|292.08|289.18|22
1647392430000|2022-03-16 01:00:30|292.18|289.28|292.14|289.24|292.22|289.32|292.14|289.24|23
1647392440000|2022-03-16 01:00:40|292.13|289.23|292.2|289.3|292.22|289.32|292.13|289.23|27
1647392450000|2022-03-16 01:00:50|292.22|289.32|292.23|289.33|292.28|289.38|292.18|289.28|19
1647392460000|2022-03-16 01:01:00|292.27|289.37|292.26|289.36|292.27|289.37|292.24|289.34|15
1647392470000|2022-03-16 01:01:10|292.25|289.35|292.24|289.34|292.27|289.37|292.23|289.33|16
1647392480000|2022-03-16 01:01:20|292.25|289.35|292.23|289.33|292.26|289.36|292.2|289.3|16
1647392490000|2022-03-16 01:01:30|292.22|289.32|292.2|289.3|292.23|289.33|292.16|289.26|25
1647392500000|2022-03-16 01:01:40|292.23|289.33|292.19|289.29|292.23|289.33|292.15|289.25|19
1647392510000|2022-03-16 01:01:50|292.18|289.28|292.16|289.26|292.19|289.29|292.15|289.25|17
1647392520000|2022-03-16 01:02:00|292.18|289.28|292.16|289.26|292.19|289.29|292.15|289.25|21
1647392530000|2022-03-16 01:02:10|292.17|289.27|292.16|289.26|292.2|289.3|292.15|289.25|23
1647392540000|2022-03-16 01:02:20|292.18|289.28|292.11|289.21|292.2|289.3|292.09|289.19|24
1647392550000|2022-03-16 01:02:30|292.1|289.2|292.08|289.18|292.11|289.21|292.07|289.17|18
1647392560000|2022-03-16 01:02:40|292.1|289.2|292.09|289.19|292.13|289.23|292.05|289.15|19
1647392570000|2022-03-16 01:02:50|292.1|289.2|292.06|289.16|292.12|289.22|292.05|289.15|22
1647392580000|2022-03-16 01:03:00|292.1|289.2|292.08|289.18|292.12|289.22|292.06|289.16|18
1647392590000|2022-03-16 01:03:10|292.07|289.17|292.07|289.17|292.08|289.18|292.03|289.13|13
1647392600000|2022-03-16 01:03:20|292.06|289.16|292.02|289.12|292.08|289.18|292|289.1|25
1647392610000|2022-03-16 01:03:30|292.03|289.13|292.11|289.21|292.23|289.33|292.03|289.13|23
1647392620000|2022-03-16 01:03:40|292.1|289.2|292.08|289.18|292.13|289.23|292.06|289.16|17
1647392630000|2022-03-16 01:03:50|292.09|289.19|292.21|289.31|292.21|289.31|292.05|289.15|19
1647392640000|2022-03-16 01:04:00|292.22|289.32|292.26|289.36|292.3|289.4|292.22|289.32|23
1647392650000|2022-03-16 01:04:10|292.27|289.37|292.28|289.38|292.32|289.42|292.26|289.36|25
1647392660000|2022-03-16 01:04:20|292.3|289.4|292.34|289.44|292.35|289.45|292.26|289.36|15
1647392670000|2022-03-16 01:04:30|292.31|289.41|292.48|289.58|292.51|289.61|292.3|289.4|30
1647392680000|2022-03-16 01:04:40|292.49|289.59|292.53|289.63|292.53|289.63|292.47|289.57|21
1647392690000|2022-03-16 01:04:50|292.5|289.6|292.59|289.69|292.6|289.7|292.47|289.57|24
1647392700000|2022-03-16 01:05:00|292.6|289.7|292.6|289.7|292.61|289.71|292.56|289.66|24
1647392710000|2022-03-16 01:05:10|292.59|289.69|292.95|290.05|292.96|290.06|292.59|289.69|25
1647392720000|2022-03-16 01:05:20|292.96|290.06|293.03|290.13|293.06|290.16|292.93|290.03|20
1647392730000|2022-03-16 01:05:30|293.06|290.16|293.11|290.21|293.12|290.22|293.05|290.15|14
1647392740000|2022-03-16 01:05:40|293.12|290.22|292.98|290.08|293.12|290.22|292.91|290.01|24
1647392750000|2022-03-16 01:05:50|292.99|290.09|292.91|290.01|292.99|290.09|292.91|290.01|17
1647392760000|2022-03-16 01:06:00|292.92|290.02|292.92|290.02|292.93|290.03|292.9|290|12
1647392770000|2022-03-16 01:06:10|292.94|290.04|292.9|290|292.95|290.05|292.88|289.98|19
1647392780000|2022-03-16 01:06:20|292.91|290.01|293|290.1|293|290.1|292.91|290.01|17
1647392790000|2022-03-16 01:06:30|293.01|290.11|292.97|290.07|293.03|290.13|292.97|290.07|16
1647392800000|2022-03-16 01:06:40|292.98|290.08|292.92|290.02|293.01|290.11|292.89|289.99|23
1647392810000|2022-03-16 01:06:50|292.91|290.01|292.85|289.95|292.92|290.02|292.79|289.89|18
1647392820000|2022-03-16 01:07:00|292.86|289.96|292.85|289.95|292.87|289.97|292.84|289.94|16
1647392830000|2022-03-16 01:07:10|292.84|289.94|292.8|289.9|292.85|289.95|292.79|289.89|6
1647392840000|2022-03-16 01:07:20|292.79|289.89|292.7|289.8|292.79|289.89|292.69|289.79|16
1647392850000|2022-03-16 01:07:30|292.69|289.79|292.69|289.79|292.71|289.81|292.68|289.78|19
1647392860000|2022-03-16 01:07:40|292.7|289.8|292.69|289.79|292.7|289.8|292.68|289.78|18
1647392870000|2022-03-16 01:07:50|292.67|289.77|292.68|289.78|292.69|289.79|292.67|289.77|12
1647392880000|2022-03-16 01:08:00|292.69|289.79|292.82|289.92|292.82|289.92|292.67|289.77|19
1647392890000|2022-03-16 01:08:10|292.81|289.91|292.85|289.95|292.86|289.96|292.81|289.91|17
1647392900000|2022-03-16 01:08:20|292.84|289.94|292.9|290|292.9|290|292.84|289.94|20
1647392910000|2022-03-16 01:08:30|292.89|289.99|292.92|290.02|292.92|290.02|292.85|289.95|15
1647392920000|2022-03-16 01:08:40|292.91|290.01|292.89|289.99|292.91|290.01|292.84|289.94|18
1647392930000|2022-03-16 01:08:50|292.9|290|292.89|289.99|292.9|290|292.89|289.99|8
1647392940000|2022-03-16 01:09:00|292.9|290|292.89|289.99|292.9|290|292.87|289.97|24
1647392950000|2022-03-16 01:09:10|292.9|290|292.88|289.98|292.92|290.02|292.85|289.95|16
1647392960000|2022-03-16 01:09:20|292.89|289.99|292.93|290.03|292.93|290.03|292.85|289.95|16
1647392970000|2022-03-16 01:09:30|292.89|289.99|292.97|290.07|292.99|290.09|292.89|289.99|16
1647392980000|2022-03-16 01:09:40|292.96|290.06|293.02|290.12|293.02|290.12|292.95|290.05|11
1647392990000|2022-03-16 01:09:50|292.98|290.08|293.17|290.27|293.19|290.29|292.98|290.08|23
1647393000000|2022-03-16 01:10:00|293.18|290.28|293.12|290.22|293.18|290.28|293.11|290.21|15
1647393010000|2022-03-16 01:10:10|293.1|290.2|293.01|290.11|293.1|290.2|292.95|290.05|19
1647393020000|2022-03-16 01:10:20|292.99|290.09|292.98|290.08|293|290.1|292.97|290.07|12
1647393030000|2022-03-16 01:10:30|292.97|290.07|293.01|290.11|293.01|290.11|292.97|290.07|15
1647393040000|2022-03-16 01:10:40|293|290.1|293.01|290.11|293.01|290.11|292.99|290.09|8
1647393050000|2022-03-16 01:10:50|293.02|290.12|293.1|290.2|293.1|290.2|293.01|290.11|25
1647393060000|2022-03-16 01:11:00|293.11|290.21|293.11|290.21|293.17|290.27|293.11|290.21|21
1647393070000|2022-03-16 01:11:10|293.12|290.22|293.16|290.26|293.2|290.3|293.12|290.22|16
1647393080000|2022-03-16 01:11:20|293.18|290.28|293.19|290.29|293.19|290.29|293.12|290.22|17
1647393090000|2022-03-16 01:11:30|293.18|290.28|293.18|290.28|293.18|290.28|293.18|290.28|1
1647393100000|2022-03-16 01:11:40|293.14|290.24|293.11|290.21|293.16|290.26|293.08|290.18|10
1647393110000|2022-03-16 01:11:50|293.09|290.19|293.11|290.21|293.11|290.21|293.09|290.19|9
1647393120000|2022-03-16 01:12:00|293.1|290.2|293.14|290.24|293.16|290.26|293.1|290.2|19
1647393130000|2022-03-16 01:12:10|293.12|290.22|293.14|290.24|293.14|290.24|293.11|290.21|13
1647393140000|2022-03-16 01:12:20|293.13|290.23|293.15|290.25|293.18|290.28|293.13|290.23|15
1647393150000|2022-03-16 01:12:30|293.16|290.26|293.17|290.27|293.17|290.27|293.12|290.22|10
1647393160000|2022-03-16 01:12:40|293.16|290.26|293.23|290.33|293.24|290.34|293.16|290.26|9
1647393180000|2022-03-16 01:13:00|293.22|290.32|293.45|290.55|293.45|290.55|293.22|290.32|7
1647393190000|2022-03-16 01:13:10|293.43|290.53|293.55|290.65|293.55|290.65|293.41|290.51|17
1647393200000|2022-03-16 01:13:20|293.57|290.67|293.53|290.63|293.57|290.67|293.44|290.54|21
1647393210000|2022-03-16 01:13:30|293.54|290.64|293.46|290.56|293.55|290.65|293.46|290.56|19
1647393220000|2022-03-16 01:13:40|293.48|290.58|293.49|290.59|293.51|290.61|293.48|290.58|8
1647393230000|2022-03-16 01:13:50|293.51|290.61|293.52|290.62|293.52|290.62|293.49|290.59|9
1647393240000|2022-03-16 01:14:00|293.53|290.63|293.51|290.61|293.53|290.63|293.5|290.6|15
1647393250000|2022-03-16 01:14:10|293.49|290.59|293.52|290.62|293.52|290.62|293.48|290.58|10
1647393260000|2022-03-16 01:14:20|293.51|290.61|293.49|290.59|293.54|290.64|293.48|290.58|19
1647393270000|2022-03-16 01:14:30|293.51|290.61|293.51|290.61|293.53|290.63|293.5|290.6|11
1647393280000|2022-03-16 01:14:40|293.5|290.6|293.51|290.61|293.54|290.64|293.5|290.6|12
1647393290000|2022-03-16 01:14:50|293.52|290.62|293.52|290.62|293.54|290.64|293.48|290.58|13
1647393300000|2022-03-16 01:15:00|293.51|290.61|293.65|290.75|293.68|290.78|293.51|290.61|20
1647393310000|2022-03-16 01:15:10|293.62|290.72|293.66|290.76|293.7|290.8|293.62|290.72|19
1647393320000|2022-03-16 01:15:20|293.67|290.77|293.67|290.77|293.69|290.79|293.6|290.7|18
1647393330000|2022-03-16 01:15:30|293.65|290.75|293.76|290.86|293.77|290.87|293.64|290.74|18
1647393340000|2022-03-16 01:15:40|293.82|290.92|293.76|290.86|293.82|290.92|293.74|290.84|12
1647393350000|2022-03-16 01:15:50|293.78|290.88|293.8|290.9|293.8|290.9|293.77|290.87|9
1647393360000|2022-03-16 01:16:00|293.79|290.89|293.66|290.76|293.85|290.95|293.65|290.75|18
1647393370000|2022-03-16 01:16:10|293.67|290.77|293.61|290.71|293.7|290.8|293.59|290.69|21
1647393380000|2022-03-16 01:16:20|293.62|290.72|293.6|290.7|293.64|290.74|293.6|290.7|12
1647393390000|2022-03-16 01:16:30|293.63|290.73|293.64|290.74|293.67|290.77|293.6|290.7|23
1647393400000|2022-03-16 01:16:40|293.71|290.81|293.71|290.81|293.73|290.83|293.7|290.8|19
1647393410000|2022-03-16 01:16:50|293.72|290.82|293.73|290.83|293.74|290.84|293.67|290.77|19
1647393420000|2022-03-16 01:17:00|293.74|290.84|293.76|290.86|293.77|290.87|293.74|290.84|13
1647393430000|2022-03-16 01:17:10|293.75|290.85|293.75|290.85|293.77|290.87|293.72|290.82|19
1647393440000|2022-03-16 01:17:20|293.76|290.86|293.76|290.86|293.77|290.87|293.74|290.84|7
1647393450000|2022-03-16 01:17:30|293.75|290.85|293.79|290.89|293.79|290.89|293.75|290.85|20
1647393460000|2022-03-16 01:17:40|293.78|290.88|293.77|290.87|293.81|290.91|293.77|290.87|11
1647393470000|2022-03-16 01:17:50|293.78|290.88|293.81|290.91|293.83|290.93|293.78|290.88|14
1647393480000|2022-03-16 01:18:00|293.82|290.92|293.87|290.97|293.87|290.97|293.82|290.92|18
1647393490000|2022-03-16 01:18:10|293.85|290.95|293.84|290.94|293.87|290.97|293.84|290.94|17
1647393500000|2022-03-16 01:18:20|293.85|290.95|293.91|291.01|293.93|291.03|293.82|290.92|22
1647393510000|2022-03-16 01:18:30|293.9|291|293.9|291|293.92|291.02|293.88|290.98|13
1647393520000|2022-03-16 01:18:40|293.91|291.01|293.92|291.02|293.92|291.02|293.89|290.99|9
1647393530000|2022-03-16 01:18:50|293.89|290.99|293.9|291|293.92|291.02|293.89|290.99|10
1647393540000|2022-03-16 01:19:00|293.91|291.01|293.65|290.75|293.91|291.01|293.65|290.75|20
1647393550000|2022-03-16 01:19:10|293.68|290.78|293.68|290.78|293.71|290.81|293.64|290.74|15
1647393560000|2022-03-16 01:19:20|293.66|290.76|293.64|290.74|293.72|290.82|293.64|290.74|12
1647393570000|2022-03-16 01:19:30|293.65|290.75|293.64|290.74|293.65|290.75|293.61|290.71|10
1647393580000|2022-03-16 01:19:40|293.65|290.75|293.64|290.74|293.65|290.75|293.64|290.74|4
1647393590000|2022-03-16 01:19:50|293.65|290.75|293.63|290.73|293.65|290.75|293.63|290.73|12
1647393600000|2022-03-16 01:20:00|293.65|290.75|293.67|290.77|293.69|290.79|293.64|290.74|7
1647393610000|2022-03-16 01:20:10|293.64|290.74|293.69|290.79|293.69|290.79|293.64|290.74|9
1647393620000|2022-03-16 01:20:20|293.65|290.75|293.68|290.78|293.7|290.8|293.65|290.75|4
1647393630000|2022-03-16 01:20:30|293.64|290.74|293.7|290.8|293.71|290.81|293.64|290.74|10
1647393640000|2022-03-16 01:20:40|293.71|290.81|293.71|290.81|293.71|290.81|293.7|290.8|7
1647393650000|2022-03-16 01:20:50|293.7|290.8|293.69|290.79|293.71|290.81|293.69|290.79|9
1647393660000|2022-03-16 01:21:00|293.72|290.82|293.72|290.82|293.76|290.86|293.71|290.81|10
1647393670000|2022-03-16 01:21:10|293.73|290.83|293.72|290.82|293.73|290.83|293.68|290.78|13
1647393680000|2022-03-16 01:21:20|293.71|290.81|293.62|290.72|293.72|290.82|293.62|290.72|10
1647393690000|2022-03-16 01:21:30|293.61|290.71|293.53|290.63|293.65|290.75|293.5|290.6|20
1647393700000|2022-03-16 01:21:40|293.52|290.62|293.49|290.59|293.54|290.64|293.49|290.59|18
1647393710000|2022-03-16 01:21:50|293.5|290.6|293.58|290.68|293.6|290.7|293.5|290.6|23
1647393720000|2022-03-16 01:22:00|293.57|290.67|293.59|290.69|293.59|290.69|293.56|290.66|9
1647393730000|2022-03-16 01:22:10|293.6|290.7|293.6|290.7|293.61|290.71|293.58|290.68|12
1647393740000|2022-03-16 01:22:20|293.59|290.69|293.62|290.72|293.66|290.76|293.59|290.69|19
1647393750000|2022-03-16 01:22:30|293.67|290.77|293.62|290.72|293.67|290.77|293.6|290.7|13
1647393760000|2022-03-16 01:22:40|293.66|290.76|293.62|290.72|293.7|290.8|293.6|290.7|20
1647393770000|2022-03-16 01:22:50|293.63|290.73|293.68|290.78|293.7|290.8|293.62|290.72|17
1647393780000|2022-03-16 01:23:00|293.69|290.79|293.69|290.79|293.7|290.8|293.68|290.78|8
1647393790000|2022-03-16 01:23:10|293.7|290.8|293.71|290.81|293.72|290.82|293.68|290.78|6
1647393800000|2022-03-16 01:23:20|293.72|290.82|293.7|290.8|293.72|290.82|293.7|290.8|5
1647393810000|2022-03-16 01:23:30|293.71|290.81|293.63|290.73|293.71|290.81|293.59|290.69|19
1647393820000|2022-03-16 01:23:40|293.64|290.74|293.64|290.74|293.66|290.76|293.63|290.73|9
1647393830000|2022-03-16 01:23:50|293.62|290.72|293.59|290.69|293.64|290.74|293.58|290.68|11
1647393840000|2022-03-16 01:24:00|293.61|290.71|293.65|290.75|293.66|290.76|293.61|290.71|8
1647393850000|2022-03-16 01:24:10|293.68|290.78|293.67|290.77|293.68|290.78|293.64|290.74|13
1647393860000|2022-03-16 01:24:20|293.65|290.75|293.68|290.78|293.68|290.78|293.63|290.73|18
1647393870000|2022-03-16 01:24:30|293.69|290.79|293.69|290.79|293.69|290.79|293.66|290.76|10
1647393880000|2022-03-16 01:24:40|293.71|290.81|293.72|290.82|293.77|290.87|293.7|290.8|14
1647393890000|2022-03-16 01:24:50|293.74|290.84|293.8|290.9|293.8|290.9|293.74|290.84|8
1647393900000|2022-03-16 01:25:00|293.78|290.88|293.81|290.91|293.82|290.92|293.77|290.87|10
1647393910000|2022-03-16 01:25:10|293.8|290.9|293.82|290.92|293.83|290.93|293.79|290.89|7
1647393920000|2022-03-16 01:25:20|293.81|290.91|293.82|290.92|293.82|290.92|293.81|290.91|8
1647393930000|2022-03-16 01:25:30|293.81|290.91|293.65|290.75|293.82|290.92|293.65|290.75|13
1647393940000|2022-03-16 01:25:40|293.67|290.77|293.63|290.73|293.68|290.78|293.62|290.72|13
1647393950000|2022-03-16 01:25:50|293.65|290.75|293.6|290.7|293.66|290.76|293.6|290.7|13
1647393960000|2022-03-16 01:26:00|293.59|290.69|293.59|290.69|293.63|290.73|293.59|290.69|6
1647393970000|2022-03-16 01:26:10|293.61|290.71|293.61|290.71|293.62|290.72|293.55|290.65|15
1647393980000|2022-03-16 01:26:20|293.59|290.69|293.59|290.69|293.61|290.71|293.57|290.67|10
1647393990000|2022-03-16 01:26:30|293.57|290.67|293.57|290.67|293.59|290.69|293.57|290.67|8
1647394000000|2022-03-16 01:26:40|293.52|290.62|293.4|290.5|293.52|290.62|293.39|290.49|17
1647394010000|2022-03-16 01:26:50|293.41|290.51|293.41|290.51|293.41|290.51|293.4|290.5|13
1647394020000|2022-03-16 01:27:00|293.42|290.52|293.42|290.52|293.43|290.53|293.4|290.5|12
1647394030000|2022-03-16 01:27:10|293.43|290.53|293.52|290.62|293.53|290.63|293.43|290.53|11
1647394040000|2022-03-16 01:27:20|293.51|290.61|293.54|290.64|293.54|290.64|293.48|290.58|11
1647394050000|2022-03-16 01:27:30|293.53|290.63|293.54|290.64|293.56|290.66|293.51|290.61|14
1647394060000|2022-03-16 01:27:40|293.55|290.65|293.55|290.65|293.55|290.65|293.5|290.6|12
1647394070000|2022-03-16 01:27:50|293.54|290.64|293.55|290.65|293.55|290.65|293.51|290.61|11
1647394080000|2022-03-16 01:28:00|293.52|290.62|293.54|290.64|293.56|290.66|293.52|290.62|6
1647394090000|2022-03-16 01:28:10|293.52|290.62|293.62|290.72|293.62|290.72|293.51|290.61|9
1647394100000|2022-03-16 01:28:20|293.6|290.7|293.64|290.74|293.64|290.74|293.6|290.7|6
1647394110000|2022-03-16 01:28:30|293.62|290.72|293.64|290.74|293.67|290.77|293.62|290.72|11
1647394120000|2022-03-16 01:28:40|293.66|290.76|293.65|290.75|293.67|290.77|293.63|290.73|11
1647394130000|2022-03-16 01:28:50|293.66|290.76|293.65|290.75|293.66|290.76|293.63|290.73|9
1647394140000|2022-03-16 01:29:00|293.64|290.74|293.66|290.76|293.69|290.79|293.64|290.74|19
1647394150000|2022-03-16 01:29:10|293.67|290.77|293.69|290.79|293.69|290.79|293.66|290.76|6
1647394160000|2022-03-16 01:29:20|293.68|290.78|293.64|290.74|293.7|290.8|293.64|290.74|16
1647394170000|2022-03-16 01:29:30|293.66|290.76|293.66|290.76|293.66|290.76|293.64|290.74|6
1647394180000|2022-03-16 01:29:40|293.62|290.72|293.47|290.57|293.63|290.73|293.47|290.57|20
1647394190000|2022-03-16 01:29:50|293.52|290.62|293.5|290.6|293.52|290.62|293.48|290.58|8
1647394200000|2022-03-16 01:30:00|293.51|290.61|293.65|290.75|293.65|290.75|293.48|290.58|15
1647394210000|2022-03-16 01:30:10|293.64|290.74|293.73|290.83|293.73|290.83|293.59|290.69|20
1647394220000|2022-03-16 01:30:20|293.74|290.84|293.73|290.83|293.74|290.84|293.72|290.82|11
1647394230000|2022-03-16 01:30:30|293.74|290.84|293.81|290.91|293.81|290.91|293.74|290.84|7
1647394240000|2022-03-16 01:30:40|293.79|290.89|293.72|290.82|293.8|290.9|293.65|290.75|26
1647394250000|2022-03-16 01:30:50|293.76|290.86|293.73|290.83|293.76|290.86|293.68|290.78|11
1647394260000|2022-03-16 01:31:00|293.71|290.81|293.73|290.83|293.73|290.83|293.68|290.78|11
1647394270000|2022-03-16 01:31:10|293.72|290.82|293.71|290.81|293.72|290.82|293.7|290.8|4
1647394280000|2022-03-16 01:31:20|293.7|290.8|293.7|290.8|293.74|290.84|293.68|290.78|14
1647394290000|2022-03-16 01:31:30|293.73|290.83|293.72|290.82|293.73|290.83|293.69|290.79|8
1647394300000|2022-03-16 01:31:40|293.74|290.84|293.77|290.87|293.77|290.87|293.69|290.79|13
1647394310000|2022-03-16 01:31:50|293.76|290.86|293.72|290.82|293.77|290.87|293.7|290.8|9
1647394320000|2022-03-16 01:32:00|293.71|290.81|293.63|290.73|293.71|290.81|293.62|290.72|21
1647394330000|2022-03-16 01:32:10|293.64|290.74|293.59|290.69|293.64|290.74|293.59|290.69|14
1647394340000|2022-03-16 01:32:20|293.61|290.71|293.6|290.7|293.61|290.71|293.58|290.68|8
1647394350000|2022-03-16 01:32:30|293.58|290.68|293.6|290.7|293.61|290.71|293.58|290.68|7
1647394360000|2022-03-16 01:32:40|293.62|290.72|293.61|290.71|293.64|290.74|293.6|290.7|13
1647394370000|2022-03-16 01:32:50|293.62|290.72|293.62|290.72|293.63|290.73|293.59|290.69|8
1647394380000|2022-03-16 01:33:00|293.61|290.71|293.63|290.73|293.63|290.73|293.61|290.71|12
1647394390000|2022-03-16 01:33:10|293.62|290.72|293.63|290.73|293.66|290.76|293.61|290.71|19
1647394400000|2022-03-16 01:33:20|293.62|290.72|293.62|290.72|293.63|290.73|293.59|290.69|7
1647394410000|2022-03-16 01:33:30|293.63|290.73|293.64|290.74|293.64|290.74|293.59|290.69|16
1647394420000|2022-03-16 01:33:40|293.63|290.73|293.61|290.71|293.63|290.73|293.61|290.71|12
1647394430000|2022-03-16 01:33:50|293.6|290.7|293.6|290.7|293.63|290.73|293.6|290.7|11
1647394440000|2022-03-16 01:34:00|293.61|290.71|293.61|290.71|293.62|290.72|293.58|290.68|18
1647394450000|2022-03-16 01:34:10|293.6|290.7|293.53|290.63|293.61|290.71|293.5|290.6|10
1647394460000|2022-03-16 01:34:20|293.49|290.59|293.54|290.64|293.56|290.66|293.49|290.59|23
1647394470000|2022-03-16 01:34:30|293.51|290.61|293.35|290.45|293.51|290.61|293.35|290.45|23
1647394480000|2022-03-16 01:34:40|293.34|290.44|293.3|290.4|293.37|290.47|293.28|290.38|21
1647394490000|2022-03-16 01:34:50|293.27|290.37|293.26|290.36|293.31|290.41|293.26|290.36|13
1647394500000|2022-03-16 01:35:00|293.27|290.37|293.36|290.46|293.36|290.46|293.27|290.37|15
1647394510000|2022-03-16 01:35:10|293.35|290.45|293.33|290.43|293.35|290.45|293.31|290.41|12
1647394520000|2022-03-16 01:35:20|293.32|290.42|293.32|290.42|293.34|290.44|293.3|290.4|22
1647394530000|2022-03-16 01:35:30|293.33|290.43|293.26|290.36|293.33|290.43|293.23|290.33|20
1647394540000|2022-03-16 01:35:40|293.25|290.35|293.27|290.37|293.28|290.38|293.24|290.34|12
1647394550000|2022-03-16 01:35:50|293.26|290.36|293.24|290.34|293.27|290.37|293.24|290.34|18
1647394560000|2022-03-16 01:36:00|293.25|290.35|293.26|290.36|293.27|290.37|293.24|290.34|17
1647394570000|2022-03-16 01:36:10|293.24|290.34|293.24|290.34|293.26|290.36|293.23|290.33|19
1647394580000|2022-03-16 01:36:20|293.25|290.35|293.3|290.4|293.33|290.43|293.2|290.3|20
1647394590000|2022-03-16 01:36:30|293.29|290.39|293.29|290.39|293.31|290.41|293.28|290.38|12
1647394600000|2022-03-16 01:36:40|293.31|290.41|293.36|290.46|293.36|290.46|293.29|290.39|17
1647394610000|2022-03-16 01:36:50|293.35|290.45|293.36|290.46|293.36|290.46|293.34|290.44|9
1647394620000|2022-03-16 01:37:00|293.34|290.44|293.37|290.47|293.38|290.48|293.34|290.44|9
1647394630000|2022-03-16 01:37:10|293.35|290.45|293.36|290.46|293.37|290.47|293.34|290.44|10
1647394640000|2022-03-16 01:37:20|293.37|290.47|293.42|290.52|293.44|290.54|293.35|290.45|17
1647394650000|2022-03-16 01:37:30|293.43|290.53|293.44|290.54|293.44|290.54|293.41|290.51|16
1647394660000|2022-03-16 01:37:40|293.42|290.52|293.54|290.64|293.55|290.65|293.42|290.52|13
1647394670000|2022-03-16 01:37:50|293.53|290.63|293.54|290.64|293.58|290.68|293.51|290.61|18
1647394680000|2022-03-16 01:38:00|293.58|290.68|293.54|290.64|293.58|290.68|293.52|290.62|13
1647394690000|2022-03-16 01:38:10|293.51|290.61|293.63|290.73|293.63|290.73|293.51|290.61|21
1647394700000|2022-03-16 01:38:20|293.53|290.63|293.6|290.7|293.61|290.71|293.53|290.63|14
1647394710000|2022-03-16 01:38:30|293.58|290.68|293.59|290.69|293.61|290.71|293.55|290.65|14
1647394720000|2022-03-16 01:38:40|293.57|290.67|293.51|290.61|293.6|290.7|293.5|290.6|17
1647394730000|2022-03-16 01:38:50|293.5|290.6|293.54|290.64|293.54|290.64|293.48|290.58|16
1647394740000|2022-03-16 01:39:00|293.53|290.63|293.41|290.51|293.55|290.65|293.41|290.51|21
1647394750000|2022-03-16 01:39:10|293.42|290.52|293.35|290.45|293.42|290.52|293.35|290.45|16
1647394760000|2022-03-16 01:39:20|293.32|290.42|293.33|290.43|293.35|290.45|293.3|290.4|14
1647394770000|2022-03-16 01:39:30|293.34|290.44|293.33|290.43|293.36|290.46|293.28|290.38|17
1647394780000|2022-03-16 01:39:40|293.34|290.44|293.32|290.42|293.34|290.44|293.31|290.41|22
1647394790000|2022-03-16 01:39:50|293.31|290.41|293.33|290.43|293.36|290.46|293.31|290.41|16
1647394800000|2022-03-16 01:40:00|293.36|290.46|293.14|290.24|293.36|290.46|293.14|290.24|24
1647394810000|2022-03-16 01:40:10|293.13|290.23|293.11|290.21|293.15|290.25|293.07|290.17|24
1647394820000|2022-03-16 01:40:20|293.1|290.2|292.88|289.98|293.1|290.2|292.87|289.97|19
1647394830000|2022-03-16 01:40:30|292.87|289.97|293.05|290.15|293.05|290.15|292.86|289.96|21
1647394840000|2022-03-16 01:40:40|293.03|290.13|293|290.1|293.03|290.13|292.97|290.07|17
1647394850000|2022-03-16 01:40:50|292.99|290.09|293|290.1|293.02|290.12|292.97|290.07|19
1647394860000|2022-03-16 01:41:00|292.99|290.09|293|290.1|293.02|290.12|292.99|290.09|13
1647394870000|2022-03-16 01:41:10|293.02|290.12|293|290.1|293.02|290.12|292.99|290.09|6
1647394880000|2022-03-16 01:41:20|293.02|290.12|293.02|290.12|293.02|290.12|292.99|290.09|11
1647394890000|2022-03-16 01:41:30|293.06|290.16|293.02|290.12|293.06|290.16|292.97|290.07|17
1647394900000|2022-03-16 01:41:40|293.04|290.14|293.2|290.3|293.2|290.3|293.04|290.14|26
1647394910000|2022-03-16 01:41:50|293.22|290.32|293.37|290.47|293.39|290.49|293.21|290.31|19
1647394920000|2022-03-16 01:42:00|293.34|290.44|293.38|290.48|293.4|290.5|293.34|290.44|14
1647394930000|2022-03-16 01:42:10|293.39|290.49|293.42|290.52|293.42|290.52|293.38|290.48|18
1647394940000|2022-03-16 01:42:20|293.44|290.54|293.69|290.79|293.69|290.79|293.43|290.53|23
1647394950000|2022-03-16 01:42:30|293.7|290.8|293.82|290.92|293.85|290.95|293.68|290.78|17
1647394960000|2022-03-16 01:42:40|293.8|290.9|294.02|291.12|294.02|291.12|293.79|290.89|21
1647394970000|2022-03-16 01:42:50|294|291.1|294.15|291.25|294.15|291.25|294|291.1|27
1647394980000|2022-03-16 01:43:00|294.14|291.24|294.53|291.63|294.58|291.68|294.14|291.24|34
1647394990000|2022-03-16 01:43:10|294.52|291.62|294.23|291.33|294.53|291.63|294.22|291.32|32
1647395000000|2022-03-16 01:43:20|294.25|291.35|294.32|291.42|294.32|291.42|294.25|291.35|23
1647395010000|2022-03-16 01:43:30|294.31|291.41|294.25|291.35|294.31|291.41|294.2|291.3|17
1647395020000|2022-03-16 01:43:40|294.26|291.36|294.16|291.26|294.26|291.36|294.14|291.24|13
1647395030000|2022-03-16 01:43:50|294.15|291.25|294.11|291.21|294.16|291.26|294.11|291.21|10
1647395040000|2022-03-16 01:44:00|294.12|291.22|293.99|291.09|294.14|291.24|293.99|291.09|22
1647395050000|2022-03-16 01:44:10|293.98|291.08|293.88|290.98|293.98|291.08|293.88|290.98|12
1647395060000|2022-03-16 01:44:20|293.86|290.96|293.77|290.87|293.86|290.96|293.76|290.86|15
1647395070000|2022-03-16 01:44:30|293.78|290.88|293.77|290.87|293.79|290.89|293.76|290.86|10
1647395080000|2022-03-16 01:44:40|293.76|290.86|293.69|290.79|293.77|290.87|293.68|290.78|20
1647395090000|2022-03-16 01:44:50|293.7|290.8|293.71|290.81|293.72|290.82|293.68|290.78|15
1647395100000|2022-03-16 01:45:00|293.72|290.82|293.7|290.8|293.74|290.84|293.7|290.8|11
1647395110000|2022-03-16 01:45:10|293.67|290.77|293.71|290.81|293.71|290.81|293.64|290.74|9
1647395120000|2022-03-16 01:45:20|293.72|290.82|293.97|291.07|293.98|291.08|293.72|290.82|21
1647395130000|2022-03-16 01:45:30|293.98|291.08|294.01|291.11|294.05|291.15|293.95|291.05|18
1647395140000|2022-03-16 01:45:40|293.98|291.08|293.98|291.08|294.02|291.12|293.98|291.08|17
1647395150000|2022-03-16 01:45:50|294|291.1|294.11|291.21|294.12|291.22|293.98|291.08|19
1647395160000|2022-03-16 01:46:00|294.13|291.23|294.27|291.37|294.27|291.37|294.13|291.23|17
1647395170000|2022-03-16 01:46:10|294.29|291.39|294.7|291.8|294.73|291.83|294.29|291.39|35
1647395180000|2022-03-16 01:46:20|294.71|291.81|294.9|292|295.05|292.15|294.71|291.81|36
1647395190000|2022-03-16 01:46:30|294.93|292.03|294.85|291.95|294.97|292.07|294.77|291.87|29
1647395200000|2022-03-16 01:46:40|294.88|291.98|294.94|292.04|295.06|292.16|294.88|291.98|30
1647395210000|2022-03-16 01:46:50|294.95|292.05|294.98|292.08|294.98|292.08|294.87|291.97|23
1647395220000|2022-03-16 01:47:00|294.97|292.07|294.99|292.09|295.01|292.11|294.93|292.03|20
1647395230000|2022-03-16 01:47:10|295|292.1|295.13|292.23|295.26|292.36|295|292.1|31
1647395240000|2022-03-16 01:47:20|295.12|292.22|295.31|292.41|295.34|292.44|295.11|292.21|33
1647395250000|2022-03-16 01:47:30|295.34|292.44|295.37|292.47|295.51|292.61|295.25|292.35|36
1647395260000|2022-03-16 01:47:40|295.43|292.53|295.36|292.46|295.47|292.57|295.29|292.39|30
1647395270000|2022-03-16 01:47:50|295.37|292.47|295.27|292.37|295.37|292.47|295.22|292.32|25
1647395280000|2022-03-16 01:48:00|295.25|292.35|295.27|292.37|295.29|292.39|295.22|292.32|29
1647395290000|2022-03-16 01:48:10|295.25|292.35|295.22|292.32|295.29|292.39|295.21|292.31|33
1647395300000|2022-03-16 01:48:20|295.24|292.34|295.62|292.72|295.62|292.72|295.24|292.34|28
1647395310000|2022-03-16 01:48:30|295.61|292.71|295.31|292.41|295.61|292.71|295.29|292.39|28
1647395320000|2022-03-16 01:48:40|295.3|292.4|295.34|292.44|295.42|292.52|295.3|292.4|19
1647395330000|2022-03-16 01:48:50|295.35|292.45|295.5|292.6|295.52|292.62|295.34|292.44|23
1647395340000|2022-03-16 01:49:00|295.48|292.58|295.4|292.5|295.48|292.58|295.39|292.49|24
1647395350000|2022-03-16 01:49:10|295.38|292.48|295.2|292.3|295.4|292.5|295.17|292.27|25
1647395360000|2022-03-16 01:49:20|295.21|292.31|295.26|292.36|295.28|292.38|295.19|292.29|21
1647395370000|2022-03-16 01:49:30|295.25|292.35|295.17|292.27|295.26|292.36|295.12|292.22|23
1647395380000|2022-03-16 01:49:40|295.18|292.28|295.16|292.26|295.19|292.29|295.14|292.24|16
1647395390000|2022-03-16 01:49:50|295.17|292.27|295.24|292.34|295.3|292.4|295.15|292.25|30
1647395400000|2022-03-16 01:50:00|295.27|292.37|295.22|292.32|295.27|292.37|295.19|292.29|17
1647395410000|2022-03-16 01:50:10|295.24|292.34|295.22|292.32|295.24|292.34|295.22|292.32|16
1647395420000|2022-03-16 01:50:20|295.21|292.31|295.11|292.21|295.22|292.32|295.09|292.19|19
1647395430000|2022-03-16 01:50:30|295.13|292.23|295.06|292.16|295.13|292.23|294.93|292.03|26
1647395440000|2022-03-16 01:50:40|295.07|292.17|295.06|292.16|295.15|292.25|295.05|292.15|25
1647395450000|2022-03-16 01:50:50|295.08|292.18|295.1|292.2|295.11|292.21|295.08|292.18|18
1647395460000|2022-03-16 01:51:00|295.11|292.21|295.12|292.22|295.13|292.23|295.09|292.19|16
1647395470000|2022-03-16 01:51:10|295.1|292.2|295.03|292.13|295.11|292.21|294.98|292.08|22
1647395480000|2022-03-16 01:51:20|295.02|292.12|295.11|292.21|295.13|292.23|294.99|292.09|13
1647395490000|2022-03-16 01:51:30|295.1|292.2|295.04|292.14|295.11|292.21|294.97|292.07|25
1647395500000|2022-03-16 01:51:40|295.06|292.16|295.1|292.2|295.12|292.22|295.02|292.12|23
1647395510000|2022-03-16 01:51:50|295.09|292.19|295.1|292.2|295.12|292.22|295.07|292.17|20
1647395520000|2022-03-16 01:52:00|295.09|292.19|295.08|292.18|295.11|292.21|295.08|292.18|11
1647395530000|2022-03-16 01:52:10|295.1|292.2|295.09|292.19|295.11|292.21|295.07|292.17|13
1647395540000|2022-03-16 01:52:20|295.1|292.2|295.1|292.2|295.14|292.24|295.07|292.17|19
1647395550000|2022-03-16 01:52:30|295.08|292.18|295.09|292.19|295.11|292.21|295.07|292.17|12
1647395560000|2022-03-16 01:52:40|295.08|292.18|295.09|292.19|295.1|292.2|295.05|292.15|15
1647395570000|2022-03-16 01:52:50|295.11|292.21|295.19|292.29|295.19|292.29|295.07|292.17|17
1647395580000|2022-03-16 01:53:00|295.2|292.3|295.19|292.29|295.22|292.32|295.18|292.28|13
1647395590000|2022-03-16 01:53:10|295.21|292.31|295.15|292.25|295.21|292.31|295.07|292.17|20
1647395600000|2022-03-16 01:53:20|295.14|292.24|295.08|292.18|295.18|292.28|295.08|292.18|25
1647395610000|2022-03-16 01:53:30|295.09|292.19|295.01|292.11|295.13|292.23|295.01|292.11|23
1647395620000|2022-03-16 01:53:40|295.03|292.13|295.15|292.25|295.15|292.25|295.02|292.12|20
1647395630000|2022-03-16 01:53:50|295.13|292.23|295.19|292.29|295.21|292.31|295.13|292.23|18
1647395640000|2022-03-16 01:54:00|295.16|292.26|295.2|292.3|295.22|292.32|295.15|292.25|16
1647395650000|2022-03-16 01:54:10|295.17|292.27|295.09|292.19|295.21|292.31|295.08|292.18|13
1647395660000|2022-03-16 01:54:20|295.07|292.17|294.88|291.98|295.09|292.19|294.88|291.98|23
1647395670000|2022-03-16 01:54:30|294.89|291.99|294.61|291.71|294.89|291.99|294.59|291.69|22
1647395680000|2022-03-16 01:54:40|294.6|291.7|294.53|291.63|294.6|291.7|294.42|291.52|30
1647395690000|2022-03-16 01:54:50|294.55|291.65|294.55|291.65|294.57|291.67|294.53|291.63|16
1647395700000|2022-03-16 01:55:00|294.54|291.64|294.32|291.42|294.54|291.64|294.3|291.4|19
1647395710000|2022-03-16 01:55:10|294.31|291.41|294.19|291.29|294.31|291.41|294.03|291.13|24
1647395720000|2022-03-16 01:55:20|294.2|291.3|294.08|291.18|294.23|291.33|294.04|291.14|28
1647395730000|2022-03-16 01:55:30|294.09|291.19|294.14|291.24|294.14|291.24|294.07|291.17|16
1647395740000|2022-03-16 01:55:40|294.16|291.26|294.1|291.2|294.21|291.31|294.1|291.2|22
1647395750000|2022-03-16 01:55:50|294.09|291.19|293.86|290.96|294.09|291.19|293.76|290.86|23
1647395760000|2022-03-16 01:56:00|293.83|290.93|293.9|291|293.92|291.02|293.79|290.89|18
1647395770000|2022-03-16 01:56:10|293.89|290.99|293.88|290.98|293.91|291.01|293.84|290.94|25
1647395780000|2022-03-16 01:56:20|293.9|291|293.98|291.08|293.98|291.08|293.88|290.98|16
1647395790000|2022-03-16 01:56:30|293.97|291.07|294.16|291.26|294.16|291.26|293.95|291.05|19
1647395800000|2022-03-16 01:56:40|294.2|291.3|294.23|291.33|294.27|291.37|294.19|291.29|19
1647395810000|2022-03-16 01:56:50|294.24|291.34|294.26|291.36|294.33|291.43|294.23|291.33|27
1647395820000|2022-03-16 01:57:00|294.27|291.37|294.3|291.4|294.32|291.42|294.26|291.36|23
1647395830000|2022-03-16 01:57:10|294.29|291.39|294.37|291.47|294.51|291.61|294.29|291.39|33
1647395840000|2022-03-16 01:57:20|294.38|291.48|294.39|291.49|294.4|291.5|294.35|291.45|13
1647395850000|2022-03-16 01:57:30|294.4|291.5|294.43|291.53|294.47|291.57|294.36|291.46|25
1647395860000|2022-03-16 01:57:40|294.42|291.52|294.41|291.51|294.47|291.57|294.4|291.5|25
1647395870000|2022-03-16 01:57:50|294.37|291.47|294.22|291.32|294.38|291.48|294.15|291.25|21
1647395880000|2022-03-16 01:58:00|294.23|291.33|294.24|291.34|294.24|291.34|294.19|291.29|20
1647395890000|2022-03-16 01:58:10|294.21|291.31|294.22|291.32|294.22|291.32|294.18|291.28|13
1647395900000|2022-03-16 01:58:20|294.2|291.3|294.08|291.18|294.21|291.31|294.05|291.15|24
1647395910000|2022-03-16 01:58:30|294.03|291.13|294.12|291.22|294.12|291.22|293.99|291.09|29
1647395920000|2022-03-16 01:58:40|294.14|291.24|294.1|291.2|294.15|291.25|294.07|291.17|18
1647395930000|2022-03-16 01:58:50|294.09|291.19|294.18|291.28|294.22|291.32|294.07|291.17|21
1647395940000|2022-03-16 01:59:00|294.19|291.29|294.36|291.46|294.38|291.48|294.18|291.28|21
1647395950000|2022-03-16 01:59:10|294.37|291.47|294.46|291.56|294.46|291.56|294.33|291.43|25
1647395960000|2022-03-16 01:59:20|294.48|291.58|294.46|291.56|294.48|291.58|294.44|291.54|8
1647395970000|2022-03-16 01:59:30|294.47|291.57|294.53|291.63|294.54|291.64|294.45|291.55|12
1647395980000|2022-03-16 01:59:40|294.54|291.64|294.53|291.63|294.59|291.69|294.51|291.61|23
1647395990000|2022-03-16 01:59:50|294.55|291.65|294.49|291.59|294.59|291.69|294.49|291.59|22
1647396000000|2022-03-16 02:00:00|294.47|291.57|294.47|291.57|294.51|291.61|294.43|291.53|17
1647396010000|2022-03-16 02:00:10|294.46|291.56|294.43|291.53|294.47|291.57|294.42|291.52|18
1647396020000|2022-03-16 02:00:20|294.44|291.54|294.31|291.41|294.44|291.54|294.31|291.41|15
1647396030000|2022-03-16 02:00:30|294.32|291.42|294.32|291.42|294.32|291.42|294.24|291.34|16
1647396050000|2022-03-16 02:00:50|294.31|291.41|294.1|291.2|294.31|291.41|294.1|291.2|17
1647396060000|2022-03-16 02:01:00|294.12|291.22|294.12|291.22|294.15|291.25|294.12|291.22|8
1647396070000|2022-03-16 02:01:10|294.13|291.23|294.17|291.27|294.23|291.33|294.13|291.23|24
1647396080000|2022-03-16 02:01:20|294.21|291.31|294.29|291.39|294.29|291.39|294.19|291.29|20
1647396090000|2022-03-16 02:01:30|294.31|291.41|294.37|291.47|294.37|291.47|294.26|291.36|21
1647396100000|2022-03-16 02:01:40|294.36|291.46|294.47|291.57|294.5|291.6|294.36|291.46|21
1647396110000|2022-03-16 02:01:50|294.44|291.54|294.53|291.63|294.54|291.64|294.43|291.53|20
1647396120000|2022-03-16 02:02:00|294.46|291.56|294.58|291.68|294.58|291.68|294.45|291.55|23
1647396130000|2022-03-16 02:02:10|294.6|291.7|294.54|291.64|294.6|291.7|294.52|291.62|21
1647396140000|2022-03-16 02:02:20|294.48|291.58|294.53|291.63|294.59|291.69|294.48|291.58|22
1647396150000|2022-03-16 02:02:30|294.55|291.65|294.57|291.67|294.57|291.67|294.52|291.62|18
1647396160000|2022-03-16 02:02:40|294.55|291.65|294.5|291.6|294.58|291.68|294.5|291.6|16
1647396170000|2022-03-16 02:02:50|294.55|291.65|294.58|291.68|294.59|291.69|294.5|291.6|17
1647396180000|2022-03-16 02:03:00|294.59|291.69|294.55|291.65|294.67|291.77|294.55|291.65|15
1647396190000|2022-03-16 02:03:10|294.56|291.66|294.52|291.62|294.58|291.68|294.49|291.59|18
1647396200000|2022-03-16 02:03:20|294.53|291.63|294.57|291.67|294.57|291.67|294.46|291.56|15
1647396210000|2022-03-16 02:03:30|294.56|291.66|294.61|291.71|294.63|291.73|294.56|291.66|22
1647396220000|2022-03-16 02:03:40|294.6|291.7|294.95|292.05|294.95|292.05|294.6|291.7|26
1647396230000|2022-03-16 02:03:50|295|292.1|295.3|292.4|295.3|292.4|294.93|292.03|29
1647396240000|2022-03-16 02:04:00|295.29|292.39|295.07|292.17|295.29|292.39|295.07|292.17|29
1647396250000|2022-03-16 02:04:10|295.06|292.16|295.04|292.14|295.26|292.36|295|292.1|31
1647396260000|2022-03-16 02:04:20|295.03|292.13|294.96|292.06|295.03|292.13|294.89|291.99|24
1647396270000|2022-03-16 02:04:30|294.97|292.07|295.2|292.3|295.22|292.32|294.96|292.06|23
1647396280000|2022-03-16 02:04:40|295.21|292.31|295.12|292.22|295.21|292.31|295.09|292.19|18
1647396290000|2022-03-16 02:04:50|295.11|292.21|295.23|292.33|295.23|292.33|295.1|292.2|22
1647396300000|2022-03-16 02:05:00|295.22|292.32|295.22|292.32|295.23|292.33|295.11|292.21|26
1647396310000|2022-03-16 02:05:10|295.21|292.31|295.25|292.35|295.25|292.35|295.18|292.28|19
1647396320000|2022-03-16 02:05:20|295.28|292.38|295.31|292.41|295.31|292.41|295.22|292.32|22
1647396330000|2022-03-16 02:05:30|295.32|292.42|295.4|292.5|295.42|292.52|295.29|292.39|25
1647396340000|2022-03-16 02:05:40|295.41|292.51|295.49|292.59|295.56|292.66|295.41|292.51|24
1647396350000|2022-03-16 02:05:50|295.45|292.55|295.49|292.59|295.5|292.6|295.43|292.53|22
1647396360000|2022-03-16 02:06:00|295.47|292.57|295.52|292.62|295.59|292.69|295.43|292.53|21
1647396370000|2022-03-16 02:06:10|295.51|292.61|295.55|292.65|295.57|292.67|295.5|292.6|18
1647396380000|2022-03-16 02:06:20|295.59|292.69|295.56|292.66|295.62|292.72|295.54|292.64|19
1647396390000|2022-03-16 02:06:30|295.58|292.68|295.63|292.73|295.68|292.78|295.56|292.66|21
1647396400000|2022-03-16 02:06:40|295.64|292.74|295.69|292.79|295.69|292.79|295.58|292.68|19
1647396410000|2022-03-16 02:06:50|295.72|292.82|295.73|292.83|295.76|292.86|295.6|292.7|26
1647396420000|2022-03-16 02:07:00|295.72|292.82|295.73|292.83|295.91|293.01|295.72|292.82|26
1647396430000|2022-03-16 02:07:10|295.71|292.81|295.95|293.05|295.95|293.05|295.7|292.8|27
1647396440000|2022-03-16 02:07:20|296.02|293.12|296.8|293.9|296.8|293.9|296.02|293.12|36
1647396450000|2022-03-16 02:07:30|296.82|293.92|297.34|294.44|297.9|295|296.82|293.92|32
1647396460000|2022-03-16 02:07:40|297.99|295.09|297.91|295.01|298.17|295.27|297.52|294.62|32
1647396470000|2022-03-16 02:07:50|297.96|295.06|298.34|295.44|298.34|295.44|297.89|294.99|34
1647396480000|2022-03-16 02:08:00|298.43|295.53|298.73|295.83|298.73|295.83|298.32|295.42|31
1647396490000|2022-03-16 02:08:10|298.74|295.84|299.68|296.78|299.76|296.86|298.74|295.84|30
1647396500000|2022-03-16 02:08:20|299.72|296.82|300.58|297.68|300.58|297.68|299.68|296.78|28
1647396510000|2022-03-16 02:08:30|300.59|297.69|300.77|297.87|300.78|297.88|300.38|297.48|37
1647396520000|2022-03-16 02:08:40|300.8|297.9|302.05|299.15|302.05|299.15|300.8|297.9|37
1647396530000|2022-03-16 02:08:50|302.06|299.16|301.81|298.91|302.28|299.38|301.78|298.88|37
1647396540000|2022-03-16 02:09:00|301.78|298.88|302.31|299.41|302.32|299.42|301.64|298.74|34
1647396550000|2022-03-16 02:09:10|302.37|299.47|302.3|299.4|302.5|299.6|302.13|299.23|37
1647396560000|2022-03-16 02:09:20|302.18|299.28|301.76|298.86|302.2|299.3|301.61|298.71|36
1647396570000|2022-03-16 02:09:30|301.71|298.81|301.41|298.51|301.71|298.81|301.29|298.39|36
1647396580000|2022-03-16 02:09:40|301.38|298.48|300.39|297.49|301.38|298.48|300.35|297.45|37
1647396590000|2022-03-16 02:09:50|300.38|297.48|300.29|297.39|300.47|297.57|299.99|297.09|40
1647396600000|2022-03-16 02:10:00|300.35|297.45|301.03|298.13|301.03|298.13|300.35|297.45|36
1647396610000|2022-03-16 02:10:10|300.97|298.07|301.26|298.36|301.31|298.41|300.97|298.07|34
1647396620000|2022-03-16 02:10:20|301.25|298.35|301.64|298.74|301.64|298.74|301.14|298.24|32
1647396630000|2022-03-16 02:10:30|301.65|298.75|301.63|298.73|301.89|298.99|301.51|298.61|33
1647396640000|2022-03-16 02:10:40|301.68|298.78|301.79|298.89|301.97|299.07|301.64|298.74|34
1647396650000|2022-03-16 02:10:50|301.81|298.91|301.87|298.97|301.95|299.05|301.75|298.85|35
1647396660000|2022-03-16 02:11:00|301.86|298.96|302.22|299.32|302.26|299.36|301.78|298.88|27
1647396670000|2022-03-16 02:11:10|302.23|299.33|303.09|300.19|303.09|300.19|302.23|299.33|36
1647396680000|2022-03-16 02:11:20|303.1|300.2|303.48|300.58|303.55|300.65|303.1|300.2|32
1647396690000|2022-03-16 02:11:30|303.49|300.59|303.28|300.38|303.7|300.8|303.28|300.38|33
1647396700000|2022-03-16 02:11:40|303.21|300.31|302.86|299.96|303.21|300.31|302.86|299.96|35
1647396710000|2022-03-16 02:11:50|302.68|299.78|301.94|299.04|302.68|299.78|301.94|299.04|36
1647396720000|2022-03-16 02:12:00|301.98|299.08|302.35|299.45|302.35|299.45|301.77|298.87|35
1647396730000|2022-03-16 02:12:10|302.37|299.47|302.22|299.32|302.39|299.49|302.2|299.3|36
1647396740000|2022-03-16 02:12:20|302.27|299.37|301.94|299.04|302.28|299.38|301.85|298.95|32
1647396750000|2022-03-16 02:12:30|301.97|299.07|302.12|299.22|302.12|299.22|301.84|298.94|28
1647396760000|2022-03-16 02:12:40|302.11|299.21|302.19|299.29|302.29|299.39|302.11|299.21|24
1647396770000|2022-03-16 02:12:50|302.2|299.3|302.34|299.44|302.63|299.73|302.19|299.29|33
1647396780000|2022-03-16 02:13:00|302.37|299.47|302.57|299.67|302.75|299.85|302.33|299.43|33
1647396790000|2022-03-16 02:13:10|302.51|299.61|302.73|299.83|302.82|299.92|302.51|299.61|31
1647396800000|2022-03-16 02:13:20|302.74|299.84|302.14|299.24|302.79|299.89|302.14|299.24|32
1647396810000|2022-03-16 02:13:30|302.12|299.22|302.06|299.16|302.12|299.22|301.9|299|35
1647396820000|2022-03-16 02:13:40|302.05|299.15|301.84|298.94|302.14|299.24|301.77|298.87|32
1647396830000|2022-03-16 02:13:50|301.85|298.95|302.09|299.19|302.1|299.2|301.76|298.86|25
1647396840000|2022-03-16 02:14:00|302.07|299.17|301.95|299.05|302.08|299.18|301.95|299.05|23
1647396850000|2022-03-16 02:14:10|301.91|299.01|301.75|298.85|301.91|299.01|301.64|298.74|25
1647396860000|2022-03-16 02:14:20|301.74|298.84|301.77|298.87|301.94|299.04|301.74|298.84|20
1647396870000|2022-03-16 02:14:30|301.78|298.88|301.87|298.97|301.87|298.97|301.72|298.82|24
1647396880000|2022-03-16 02:14:40|301.86|298.96|302.27|299.37|302.27|299.37|301.84|298.94|27
1647396890000|2022-03-16 02:14:50|302.29|299.39|302.18|299.28|302.34|299.44|302.16|299.26|29
1647396900000|2022-03-16 02:15:00|302.19|299.29|302.62|299.72|302.62|299.72|302.19|299.29|35
1647396910000|2022-03-16 02:15:10|302.63|299.73|302.53|299.63|302.63|299.73|302.53|299.63|26
1647396920000|2022-03-16 02:15:20|302.5|299.6|302.47|299.57|302.61|299.71|302.4|299.5|27
1647396930000|2022-03-16 02:15:30|302.46|299.56|302.64|299.74|302.64|299.74|302.41|299.51|26
1647396940000|2022-03-16 02:15:40|302.63|299.73|302.33|299.43|302.71|299.81|302.33|299.43|35
1647396950000|2022-03-16 02:15:50|302.3|299.4|301.84|298.94|302.3|299.4|301.84|298.94|32
1647396960000|2022-03-16 02:16:00|301.81|298.91|301.72|298.82|301.88|298.98|301.67|298.77|29
1647396970000|2022-03-16 02:16:10|301.68|298.78|301.28|298.38|301.72|298.82|301.14|298.24|36
1647396980000|2022-03-16 02:16:20|301.3|298.4|301.02|298.12|301.33|298.43|301.02|298.12|23
1647396990000|2022-03-16 02:16:30|301.01|298.11|301.23|298.33|301.23|298.33|301.01|298.11|18
1647397000000|2022-03-16 02:16:40|301.22|298.32|301.58|298.68|301.81|298.91|301.18|298.28|34
1647397010000|2022-03-16 02:16:50|301.63|298.73|301.63|298.73|301.64|298.74|301.52|298.62|22
1647397020000|2022-03-16 02:17:00|301.64|298.74|302.39|299.49|302.42|299.52|301.63|298.73|33
1647397030000|2022-03-16 02:17:10|302.38|299.48|302.62|299.72|302.62|299.72|302.13|299.23|33
1647397040000|2022-03-16 02:17:20|302.6|299.7|302.41|299.51|302.89|299.99|302.41|299.51|37
1647397050000|2022-03-16 02:17:30|302.44|299.54|302.4|299.5|302.62|299.72|302.29|299.39|38
1647397060000|2022-03-16 02:17:40|302.39|299.49|303.03|300.13|303.09|300.19|302.3|299.4|34
1647397070000|2022-03-16 02:17:50|303.1|300.2|303.27|300.37|303.47|300.57|302.97|300.07|36
1647397080000|2022-03-16 02:18:00|303.3|300.4|303.33|300.43|303.33|300.43|303.08|300.18|32
1647397090000|2022-03-16 02:18:10|303.32|300.42|303.43|300.53|303.51|300.61|303.18|300.28|30
1647397100000|2022-03-16 02:18:20|303.45|300.55|303.63|300.73|303.67|300.77|303.43|300.53|32
1647397110000|2022-03-16 02:18:30|303.62|300.72|302.94|300.04|303.64|300.74|302.93|300.03|32
1647397120000|2022-03-16 02:18:40|302.95|300.05|302.83|299.93|303.07|300.17|302.73|299.83|26
1647397130000|2022-03-16 02:18:50|302.76|299.86|302.64|299.74|302.78|299.88|302.46|299.56|32
1647397140000|2022-03-16 02:19:00|302.61|299.71|302.51|299.61|302.65|299.75|302.5|299.6|30
1647397150000|2022-03-16 02:19:10|302.47|299.57|302.58|299.68|302.59|299.69|302.32|299.42|36
1647397160000|2022-03-16 02:19:20|302.56|299.66|302.52|299.62|302.67|299.77|302.49|299.59|34
1647397170000|2022-03-16 02:19:30|302.43|299.53|302.31|299.41|302.54|299.64|302.3|299.4|33
1647397180000|2022-03-16 02:19:40|302.21|299.31|302.15|299.25|302.34|299.44|302.03|299.13|31
1647397190000|2022-03-16 02:19:50|302.16|299.26|302.31|299.41|302.32|299.42|302.13|299.23|33
1647397200000|2022-03-16 02:20:00|302.24|299.34|302.71|299.81|302.86|299.96|302.24|299.34|36
1647397210000|2022-03-16 02:20:10|302.73|299.83|302.44|299.54|302.73|299.83|302.39|299.49|30
1647397220000|2022-03-16 02:20:20|302.41|299.51|302.18|299.28|302.46|299.56|302.05|299.15|28
1647397230000|2022-03-16 02:20:30|302.15|299.25|302.37|299.47|302.37|299.47|302.15|299.25|31
1647397240000|2022-03-16 02:20:40|302.4|299.5|302.39|299.49|302.42|299.52|302.24|299.34|28
1647397250000|2022-03-16 02:20:50|302.38|299.48|302.24|299.34|302.38|299.48|302.19|299.29|24
1647397260000|2022-03-16 02:21:00|302.27|299.37|302.36|299.46|302.36|299.46|302.22|299.32|27
1647397270000|2022-03-16 02:21:10|302.32|299.42|302.54|299.64|302.54|299.64|302.32|299.42|22
1647397280000|2022-03-16 02:21:20|302.53|299.63|302.33|299.43|302.58|299.68|302.33|299.43|24
1647397290000|2022-03-16 02:21:30|302.34|299.44|302.34|299.44|302.36|299.46|302.25|299.35|26
1647397300000|2022-03-16 02:21:40|302.33|299.43|302.41|299.51|302.45|299.55|302.33|299.43|21
1647397310000|2022-03-16 02:21:50|302.4|299.5|302.3|299.4|302.41|299.51|302.3|299.4|29
1647397320000|2022-03-16 02:22:00|302.28|299.38|301.52|298.62|302.29|299.39|301.46|298.56|32
1647397330000|2022-03-16 02:22:10|301.47|298.57|301.52|298.62|301.63|298.73|301.42|298.52|33
1647397340000|2022-03-16 02:22:20|301.46|298.56|302.25|299.35|302.25|299.35|301.45|298.55|30
1647397350000|2022-03-16 02:22:30|302.26|299.36|302.34|299.44|302.34|299.44|302.11|299.21|28
1647397360000|2022-03-16 02:22:40|302.35|299.45|302.27|299.37|302.44|299.54|302.12|299.22|32
1647397370000|2022-03-16 02:22:50|302.23|299.33|302.4|299.5|302.49|299.59|302.19|299.29|28
1647397380000|2022-03-16 02:23:00|302.41|299.51|302.49|299.59|302.52|299.62|302.36|299.46|19
1647397390000|2022-03-16 02:23:10|302.5|299.6|302.47|299.57|302.52|299.62|302.39|299.49|21
1647397400000|2022-03-16 02:23:20|302.46|299.56|302.43|299.53|302.49|299.59|302.43|299.53|18
1647397410000|2022-03-16 02:23:30|302.45|299.55|302.41|299.51|302.51|299.61|302.39|299.49|22
1647397420000|2022-03-16 02:23:40|302.46|299.56|302.59|299.69|302.63|299.73|302.35|299.45|22
1647397430000|2022-03-16 02:23:50|302.6|299.7|302.39|299.49|302.6|299.7|302.38|299.48|25
1647397440000|2022-03-16 02:24:00|302.37|299.47|302.32|299.42|302.37|299.47|302.2|299.3|24
1647397450000|2022-03-16 02:24:10|302.31|299.41|302.4|299.5|302.48|299.58|302.3|299.4|26
1647397460000|2022-03-16 02:24:20|302.41|299.51|302.16|299.26|302.42|299.52|302.16|299.26|24
1647397470000|2022-03-16 02:24:30|302.15|299.25|302.35|299.45|302.35|299.45|302.15|299.25|28
1647397480000|2022-03-16 02:24:40|302.34|299.44|302.33|299.43|302.46|299.56|302.3|299.4|29
1647397490000|2022-03-16 02:24:50|302.3|299.4|302.24|299.34|302.36|299.46|302.24|299.34|28
1647397500000|2022-03-16 02:25:00|302.25|299.35|301.97|299.07|302.26|299.36|301.96|299.06|27
1647397510000|2022-03-16 02:25:10|301.86|298.96|301.66|298.76|301.91|299.01|301.66|298.76|28
1647397520000|2022-03-16 02:25:20|301.68|298.78|301.67|298.77|301.75|298.85|301.63|298.73|36
1647397530000|2022-03-16 02:25:30|301.65|298.75|301.66|298.76|301.76|298.86|301.6|298.7|26
1647397540000|2022-03-16 02:25:40|301.62|298.72|301.54|298.64|301.69|298.79|301.52|298.62|25
1647397550000|2022-03-16 02:25:50|301.58|298.68|301.72|298.82|301.72|298.82|301.54|298.64|22
1647397560000|2022-03-16 02:26:00|301.67|298.77|301.62|298.72|301.74|298.84|301.58|298.68|30
1647397570000|2022-03-16 02:26:10|301.58|298.68|301.47|298.57|301.61|298.71|301.46|298.56|30
1647397580000|2022-03-16 02:26:20|301.48|298.58|301.7|298.8|301.7|298.8|301.48|298.58|28
1647397590000|2022-03-16 02:26:30|301.68|298.78|301.78|298.88|301.78|298.88|301.62|298.72|26
1647397600000|2022-03-16 02:26:40|301.76|298.86|301.49|298.59|301.76|298.86|301.49|298.59|27
1647397610000|2022-03-16 02:26:50|301.47|298.57|301.3|298.4|301.57|298.67|301.21|298.31|31
1647397620000|2022-03-16 02:27:00|301.34|298.44|301.21|298.31|301.35|298.45|301|298.1|30
1647397630000|2022-03-16 02:27:10|301.19|298.29|301.65|298.75|301.73|298.83|301.13|298.23|35
1647397640000|2022-03-16 02:27:20|301.66|298.76|301.63|298.73|301.69|298.79|301.62|298.72|27
1647397650000|2022-03-16 02:27:30|301.64|298.74|301.49|298.59|301.64|298.74|301.48|298.58|30
1647397660000|2022-03-16 02:27:40|301.5|298.6|301.22|298.32|301.5|298.6|301.18|298.28|29
1647397670000|2022-03-16 02:27:50|301.21|298.31|301.13|298.23|301.24|298.34|301.07|298.17|31
1647397680000|2022-03-16 02:28:00|301.15|298.25|301.07|298.17|301.18|298.28|301.05|298.15|27
1647397690000|2022-03-16 02:28:10|301.05|298.15|301.07|298.17|301.12|298.22|301.01|298.11|30
1647397700000|2022-03-16 02:28:20|301.03|298.13|301.06|298.16|301.13|298.23|301.01|298.11|29
1647397710000|2022-03-16 02:28:30|301.05|298.15|301.06|298.16|301.14|298.24|301.03|298.13|31
1647397720000|2022-03-16 02:28:40|301.12|298.22|301.24|298.34|301.24|298.34|301.07|298.17|27
1647397730000|2022-03-16 02:28:50|301.2|298.3|301.35|298.45|301.36|298.46|301.16|298.26|28
1647397740000|2022-03-16 02:29:00|301.36|298.46|301.55|298.65|301.58|298.68|301.36|298.46|26
1647397750000|2022-03-16 02:29:10|301.56|298.66|301.37|298.47|301.57|298.67|301.36|298.46|26
1647397760000|2022-03-16 02:29:20|301.38|298.48|301.54|298.64|301.54|298.64|301.38|298.48|31
1647397770000|2022-03-16 02:29:30|301.53|298.63|301.46|298.56|301.56|298.66|301.46|298.56|27
1647397780000|2022-03-16 02:29:40|301.47|298.57|301.28|298.38|301.51|298.61|301.27|298.37|29
1647397790000|2022-03-16 02:29:50|301.27|298.37|301.23|298.33|301.38|298.48|301.22|298.32|28
1647397800000|2022-03-16 02:30:00|301.24|298.34|301.39|298.49|301.39|298.49|301.16|298.26|26
1647397810000|2022-03-16 02:30:10|301.4|298.5|301.48|298.58|301.48|298.58|301.34|298.44|28
1647397820000|2022-03-16 02:30:20|301.5|298.6|301.3|298.4|301.57|298.67|301.26|298.36|27
1647397830000|2022-03-16 02:30:30|301.24|298.34|301.39|298.49|301.46|298.56|301.24|298.34|33
1647397840000|2022-03-16 02:30:40|301.34|298.44|301.21|298.31|301.39|298.49|301.21|298.31|29
1647397850000|2022-03-16 02:30:50|301.18|298.28|301.31|298.41|301.34|298.44|301.17|298.27|23
1647397860000|2022-03-16 02:31:00|301.29|298.39|301.44|298.54|301.45|298.55|301.29|298.39|24
1647397870000|2022-03-16 02:31:10|301.42|298.52|301.46|298.56|301.48|298.58|301.42|298.52|21
1647397880000|2022-03-16 02:31:20|301.45|298.55|301.57|298.67|301.57|298.67|301.42|298.52|28
1647397890000|2022-03-16 02:31:30|301.58|298.68|301.66|298.76|301.7|298.8|301.58|298.68|25
1647397900000|2022-03-16 02:31:40|301.59|298.69|301.65|298.75|301.65|298.75|301.56|298.66|22
1647397910000|2022-03-16 02:31:50|301.66|298.76|301.9|299|301.92|299.02|301.59|298.69|28
1647397920000|2022-03-16 02:32:00|301.91|299.01|302.45|299.55|302.47|299.57|301.9|299|29
1647397930000|2022-03-16 02:32:10|302.54|299.64|302.3|299.4|302.57|299.67|302.28|299.38|35
1647397940000|2022-03-16 02:32:20|302.34|299.44|302.35|299.45|302.37|299.47|302.23|299.33|30
1647397950000|2022-03-16 02:32:30|302.34|299.44|302.54|299.64|302.56|299.66|302.33|299.43|32
1647397960000|2022-03-16 02:32:40|302.51|299.61|302.67|299.77|302.72|299.82|302.47|299.57|36
1647397970000|2022-03-16 02:32:50|302.65|299.75|302.88|299.98|302.88|299.98|302.64|299.74|34
1647397980000|2022-03-16 02:33:00|302.89|299.99|302.94|300.04|302.97|300.07|302.84|299.94|19
1647397990000|2022-03-16 02:33:10|302.97|300.07|303.06|300.16|303.06|300.16|302.94|300.04|21
1647398000000|2022-03-16 02:33:20|303.05|300.15|303.17|300.27|303.21|300.31|303.05|300.15|27
1647398010000|2022-03-16 02:33:30|303.18|300.28|303.16|300.26|303.25|300.35|303.14|300.24|25
1647398020000|2022-03-16 02:33:40|303.18|300.28|303.04|300.14|303.18|300.28|303.04|300.14|25
1647398030000|2022-03-16 02:33:50|303.05|300.15|303.25|300.35|303.25|300.35|303.02|300.12|23
1647398040000|2022-03-16 02:34:00|303.28|300.38|302.87|299.97|303.29|300.39|302.87|299.97|29
1647398050000|2022-03-16 02:34:10|302.86|299.96|302.76|299.86|302.86|299.96|302.68|299.78|27
1647398060000|2022-03-16 02:34:20|302.79|299.89|303.08|300.18|303.08|300.18|302.78|299.88|29
1647398070000|2022-03-16 02:34:30|303.05|300.15|302.91|300.01|303.06|300.16|302.88|299.98|25
1647398080000|2022-03-16 02:34:40|302.9|300|302.95|300.05|302.97|300.07|302.88|299.98|23
1647398090000|2022-03-16 02:34:50|302.94|300.04|303.02|300.12|303.03|300.13|302.93|300.03|19
1647398100000|2022-03-16 02:35:00|303.03|300.13|303.01|300.11|303.04|300.14|302.95|300.05|20
1647398110000|2022-03-16 02:35:10|302.99|300.09|302.95|300.05|303|300.1|302.85|299.95|22
1647398120000|2022-03-16 02:35:20|302.94|300.04|302.91|300.01|303|300.1|302.86|299.96|28
1647398130000|2022-03-16 02:35:30|302.9|300|302.88|299.98|302.93|300.03|302.83|299.93|25
1647398140000|2022-03-16 02:35:40|302.86|299.96|302.84|299.94|302.96|300.06|302.83|299.93|22
1647398150000|2022-03-16 02:35:50|302.81|299.91|302.89|299.99|302.97|300.07|302.81|299.91|20
1647398160000|2022-03-16 02:36:00|302.91|300.01|302.9|300|302.91|300.01|302.79|299.89|23
1647398170000|2022-03-16 02:36:10|302.92|300.02|302.93|300.03|303.04|300.14|302.89|299.99|28
1647398180000|2022-03-16 02:36:20|302.96|300.06|302.87|299.97|302.96|300.06|302.85|299.95|23
1647398190000|2022-03-16 02:36:30|302.86|299.96|302.19|299.29|302.88|299.98|302.19|299.29|29
1647398200000|2022-03-16 02:36:40|302.27|299.37|302.35|299.45|302.41|299.51|302.22|299.32|34
1647398210000|2022-03-16 02:36:50|302.38|299.48|302.73|299.83|302.76|299.86|302.38|299.48|28
1647398220000|2022-03-16 02:37:00|302.72|299.82|302.47|299.57|302.73|299.83|302.47|299.57|25
1647398230000|2022-03-16 02:37:10|302.46|299.56|302.5|299.6|302.52|299.62|302.32|299.42|31
1647398240000|2022-03-16 02:37:20|302.51|299.61|302.54|299.64|302.6|299.7|302.45|299.55|24
1647398250000|2022-03-16 02:37:30|302.55|299.65|302.85|299.95|302.85|299.95|302.53|299.63|22
1647398260000|2022-03-16 02:37:40|302.84|299.94|302.91|300.01|302.96|300.06|302.84|299.94|24
1647398270000|2022-03-16 02:37:50|302.92|300.02|302.91|300.01|303.01|300.11|302.87|299.97|28
1647398280000|2022-03-16 02:38:00|302.9|300|302.91|300.01|302.95|300.05|302.83|299.93|24
1647398290000|2022-03-16 02:38:10|302.93|300.03|302.9|300|302.93|300.03|302.9|300|12
1647398300000|2022-03-16 02:38:20|302.93|300.03|302.93|300.03|302.97|300.07|302.87|299.97|28
1647398310000|2022-03-16 02:38:30|302.94|300.04|302.92|300.02|303|300.1|302.89|299.99|23
1647398320000|2022-03-16 02:38:40|303.01|300.11|303.07|300.17|303.07|300.17|302.92|300.02|32
1647398330000|2022-03-16 02:38:50|303.08|300.18|302.78|299.88|303.09|300.19|302.78|299.88|22
1647398340000|2022-03-16 02:39:00|302.77|299.87|302.67|299.77|302.77|299.87|302.62|299.72|27
1647398350000|2022-03-16 02:39:10|302.66|299.76|302.85|299.95|302.85|299.95|302.66|299.76|25
1647398360000|2022-03-16 02:39:20|302.86|299.96|302.73|299.83|302.88|299.98|302.72|299.82|17
1647398370000|2022-03-16 02:39:30|302.74|299.84|302.77|299.87|302.77|299.87|302.74|299.84|12
1647398380000|2022-03-16 02:39:40|302.78|299.88|302.7|299.8|302.79|299.89|302.7|299.8|13
1647398390000|2022-03-16 02:39:50|302.69|299.79|302.61|299.71|302.7|299.8|302.57|299.67|25
1647398400000|2022-03-16 02:40:00|302.65|299.75|302.8|299.9|302.81|299.91|302.64|299.74|28
1647398410000|2022-03-16 02:40:10|302.79|299.89|302.81|299.91|302.82|299.92|302.66|299.76|20
1647398420000|2022-03-16 02:40:20|302.8|299.9|302.84|299.94|302.86|299.96|302.74|299.84|28
1647398430000|2022-03-16 02:40:30|302.85|299.95|302.8|299.9|302.86|299.96|302.77|299.87|20
1647398440000|2022-03-16 02:40:40|302.82|299.92|302.84|299.94|302.85|299.95|302.79|299.89|18
1647398450000|2022-03-16 02:40:50|302.83|299.93|302.83|299.93|302.85|299.95|302.79|299.89|21
1647398460000|2022-03-16 02:41:00|302.84|299.94|302.89|299.99|302.92|300.02|302.81|299.91|17
1647398470000|2022-03-16 02:41:10|302.9|300|302.9|300|302.92|300.02|302.86|299.96|21
1647398480000|2022-03-16 02:41:20|302.89|299.99|303.02|300.12|303.04|300.14|302.89|299.99|24
1647398490000|2022-03-16 02:41:30|303.03|300.13|303.03|300.13|303.09|300.19|302.96|300.06|29
1647398500000|2022-03-16 02:41:40|303.01|300.11|302.81|299.91|303.01|300.11|302.8|299.9|24
1647398510000|2022-03-16 02:41:50|302.82|299.92|302.88|299.98|302.89|299.99|302.8|299.9|25
1647398520000|2022-03-16 02:42:00|302.83|299.93|302.85|299.95|302.87|299.97|302.79|299.89|26
1647398530000|2022-03-16 02:42:10|302.82|299.92|302.83|299.93|302.86|299.96|302.79|299.89|21
1647398540000|2022-03-16 02:42:20|302.84|299.94|302.7|299.8|302.85|299.95|302.7|299.8|27
1647398550000|2022-03-16 02:42:30|302.75|299.85|302.73|299.83|302.76|299.86|302.71|299.81|21
1647398560000|2022-03-16 02:42:40|302.72|299.82|302.73|299.83|302.76|299.86|302.71|299.81|20
1647398570000|2022-03-16 02:42:50|302.74|299.84|302.42|299.52|302.74|299.84|302.42|299.52|19
1647398580000|2022-03-16 02:43:00|302.39|299.49|302.4|299.5|302.4|299.5|302.36|299.46|10
1647398590000|2022-03-16 02:43:10|302.42|299.52|302.49|299.59|302.49|299.59|302.38|299.48|16
1647398600000|2022-03-16 02:43:20|302.44|299.54|302.41|299.51|302.44|299.54|302.39|299.49|16
1647398610000|2022-03-16 02:43:30|302.42|299.52|302.35|299.45|302.42|299.52|302.35|299.45|15
1647398620000|2022-03-16 02:43:40|302.36|299.46|302.23|299.33|302.36|299.46|302.23|299.33|24
1647398630000|2022-03-16 02:43:50|302.24|299.34|302.24|299.34|302.27|299.37|302.18|299.28|22
1647398640000|2022-03-16 02:44:00|302.23|299.33|302.39|299.49|302.39|299.49|302.19|299.29|21
1647398650000|2022-03-16 02:44:10|302.37|299.47|302.43|299.53|302.47|299.57|302.37|299.47|19
1647398660000|2022-03-16 02:44:20|302.42|299.52|302.43|299.53|302.49|299.59|302.38|299.48|23
1647398670000|2022-03-16 02:44:30|302.47|299.57|302.34|299.44|302.47|299.57|302.32|299.42|14
1647398680000|2022-03-16 02:44:40|302.35|299.45|302.34|299.44|302.41|299.51|302.31|299.41|25
1647398690000|2022-03-16 02:44:50|302.35|299.45|302.37|299.47|302.39|299.49|302.26|299.36|19
1647398700000|2022-03-16 02:45:00|302.43|299.53|302.46|299.56|302.47|299.57|302.39|299.49|26
1647398710000|2022-03-16 02:45:10|302.45|299.55|302.48|299.58|302.53|299.63|302.43|299.53|28
1647398720000|2022-03-16 02:45:20|302.5|299.6|302.51|299.61|302.54|299.64|302.5|299.6|26
1647398730000|2022-03-16 02:45:30|302.52|299.62|302.52|299.62|302.55|299.65|302.51|299.61|19
1647398740000|2022-03-16 02:45:40|302.51|299.61|302.51|299.61|302.53|299.63|302.5|299.6|15
1647398750000|2022-03-16 02:45:50|302.5|299.6|302.49|299.59|302.53|299.63|302.45|299.55|25
1647398760000|2022-03-16 02:46:00|302.51|299.61|302.5|299.6|302.54|299.64|302.49|299.59|21
1647398770000|2022-03-16 02:46:10|302.51|299.61|302.48|299.58|302.52|299.62|302.44|299.54|17
1647398780000|2022-03-16 02:46:20|302.49|299.59|302.49|299.59|302.54|299.64|302.46|299.56|25
1647398790000|2022-03-16 02:46:30|302.5|299.6|302.6|299.7|302.6|299.7|302.5|299.6|11
1647398800000|2022-03-16 02:46:40|302.59|299.69|302.58|299.68|302.6|299.7|302.55|299.65|13
1647398810000|2022-03-16 02:46:50|302.52|299.62|302.49|299.59|302.54|299.64|302.48|299.58|16
1647398820000|2022-03-16 02:47:00|302.48|299.58|302.44|299.54|302.5|299.6|302.38|299.48|21
1647398830000|2022-03-16 02:47:10|302.45|299.55|302.46|299.56|302.47|299.57|302.43|299.53|12
1647398840000|2022-03-16 02:47:20|302.43|299.53|302.4|299.5|302.44|299.54|302.33|299.43|16
1647398850000|2022-03-16 02:47:30|302.41|299.51|302.23|299.33|302.42|299.52|302.23|299.33|16
1647398860000|2022-03-16 02:47:40|302.26|299.36|302.01|299.11|302.26|299.36|301.99|299.09|33
1647398870000|2022-03-16 02:47:50|302.04|299.14|302.03|299.13|302.09|299.19|301.95|299.05|28
1647398880000|2022-03-16 02:48:00|302.04|299.14|302.1|299.2|302.12|299.22|302.03|299.13|19
1647398890000|2022-03-16 02:48:10|302.11|299.21|302.24|299.34|302.28|299.38|302.09|299.19|26
1647398900000|2022-03-16 02:48:20|302.25|299.35|302.1|299.2|302.26|299.36|302.09|299.19|20
1647398910000|2022-03-16 02:48:30|302.09|299.19|301.85|298.95|302.09|299.19|301.84|298.94|32
1647398920000|2022-03-16 02:48:40|301.9|299|301.94|299.04|301.96|299.06|301.85|298.95|27
1647398930000|2022-03-16 02:48:50|301.95|299.05|301.87|298.97|301.95|299.05|301.84|298.94|17
1647398940000|2022-03-16 02:49:00|301.88|298.98|301.88|298.98|301.88|298.98|301.82|298.92|14
1647398950000|2022-03-16 02:49:10|301.9|299|302.1|299.2|302.11|299.21|301.9|299|14
1647398960000|2022-03-16 02:49:20|302.11|299.21|302.23|299.33|302.27|299.37|302.11|299.21|23
1647398970000|2022-03-16 02:49:30|302.24|299.34|302.13|299.23|302.25|299.35|302.09|299.19|13
1647398980000|2022-03-16 02:49:40|302.12|299.22|302.08|299.18|302.15|299.25|302.01|299.11|19
1647398990000|2022-03-16 02:49:50|302.11|299.21|302.2|299.3|302.2|299.3|302.04|299.14|24
1647399000000|2022-03-16 02:50:00|302.15|299.25|302.06|299.16|302.19|299.29|301.96|299.06|26
1647399010000|2022-03-16 02:50:10|302.04|299.14|302.13|299.23|302.2|299.3|302.02|299.12|22
1647399020000|2022-03-16 02:50:20|302.14|299.24|302.16|299.26|302.2|299.3|302.08|299.18|28
1647399030000|2022-03-16 02:50:30|302.15|299.25|302.14|299.24|302.19|299.29|302.09|299.19|18
1647399040000|2022-03-16 02:50:40|302.13|299.23|302.11|299.21|302.14|299.24|302.02|299.12|16
1647399050000|2022-03-16 02:50:50|302.16|299.26|302.17|299.27|302.17|299.27|302.12|299.22|13
1647399060000|2022-03-16 02:51:00|302.14|299.24|302.17|299.27|302.26|299.36|302.13|299.23|18
1647399070000|2022-03-16 02:51:10|302.21|299.31|302.23|299.33|302.24|299.34|302.18|299.28|10
1647399080000|2022-03-16 02:51:20|302.24|299.34|302.29|299.39|302.33|299.43|302.2|299.3|17
1647399090000|2022-03-16 02:51:30|302.3|299.4|302.23|299.33|302.3|299.4|302.19|299.29|12
1647399100000|2022-03-16 02:51:40|302.24|299.34|302.2|299.3|302.3|299.4|302.19|299.29|21
1647399110000|2022-03-16 02:51:50|302.21|299.31|302.19|299.29|302.21|299.31|302.18|299.28|8
1647399120000|2022-03-16 02:52:00|302.17|299.27|302.19|299.29|302.21|299.31|302.16|299.26|14
1647399130000|2022-03-16 02:52:10|302.2|299.3|302.12|299.22|302.22|299.32|302.12|299.22|16
1647399140000|2022-03-16 02:52:20|302.13|299.23|302.11|299.21|302.13|299.23|302.1|299.2|5
1647399150000|2022-03-16 02:52:30|302.12|299.22|302.12|299.22|302.12|299.22|302.11|299.21|5
1647399160000|2022-03-16 02:52:40|302.11|299.21|301.95|299.05|302.12|299.22|301.92|299.02|13
1647399170000|2022-03-16 02:52:50|301.97|299.07|301.97|299.07|302|299.1|301.89|298.99|20
1647399180000|2022-03-16 02:53:00|302|299.1|302.2|299.3|302.22|299.32|301.99|299.09|27
1647399190000|2022-03-16 02:53:10|302.16|299.26|302.19|299.29|302.21|299.31|302.08|299.18|22
1647399200000|2022-03-16 02:53:20|302.2|299.3|302.2|299.3|302.25|299.35|302.17|299.27|26
1647399210000|2022-03-16 02:53:30|302.22|299.32|302.21|299.31|302.23|299.33|302.16|299.26|15
1647399220000|2022-03-16 02:53:40|302.17|299.27|302.2|299.3|302.25|299.35|302.16|299.26|17
1647399230000|2022-03-16 02:53:50|302.17|299.27|302.16|299.26|302.2|299.3|302.16|299.26|13
1647399240000|2022-03-16 02:54:00|302.19|299.29|302.17|299.27|302.23|299.33|302.16|299.26|23
1647399250000|2022-03-16 02:54:10|302.2|299.3|302.11|299.21|302.2|299.3|302.11|299.21|18
1647399260000|2022-03-16 02:54:20|302.1|299.2|302.05|299.15|302.12|299.22|302.04|299.14|10
1647399270000|2022-03-16 02:54:30|302.04|299.14|301.92|299.02|302.06|299.16|301.92|299.02|16
1647399280000|2022-03-16 02:54:40|301.9|299|301.92|299.02|301.92|299.02|301.89|298.99|15
1647399290000|2022-03-16 02:54:50|301.9|299|301.79|298.89|301.91|299.01|301.78|298.88|12
1647399300000|2022-03-16 02:55:00|301.78|298.88|301.59|298.69|301.78|298.88|301.59|298.69|12
1647399310000|2022-03-16 02:55:10|301.56|298.66|301.51|298.61|301.56|298.66|301.39|298.49|19
1647399320000|2022-03-16 02:55:20|301.48|298.58|301.44|298.54|301.58|298.68|301.41|298.51|36
1647399330000|2022-03-16 02:55:30|301.46|298.56|301.49|298.59|301.53|298.63|301.45|298.55|23
1647399340000|2022-03-16 02:55:40|301.48|298.58|301.48|298.58|301.52|298.62|301.45|298.55|16
1647399350000|2022-03-16 02:55:50|301.46|298.56|301.3|298.4|301.51|298.61|301.3|298.4|34
1647399360000|2022-03-16 02:56:00|301.29|298.39|301|298.1|301.29|298.39|301|298.1|33
1647399370000|2022-03-16 02:56:10|300.98|298.08|301.12|298.22|301.21|298.31|300.98|298.08|28
1647399380000|2022-03-16 02:56:20|301.05|298.15|301.34|298.44|301.34|298.44|301.05|298.15|28
1647399390000|2022-03-16 02:56:30|301.41|298.51|301.43|298.53|301.56|298.66|301.41|298.51|29
1647399400000|2022-03-16 02:56:40|301.39|298.49|301.35|298.45|301.42|298.52|301.34|298.44|25
1647399410000|2022-03-16 02:56:50|301.36|298.46|301.43|298.53|301.43|298.53|301.27|298.37|24
1647399420000|2022-03-16 02:57:00|301.42|298.52|301.4|298.5|301.51|298.61|301.4|298.5|28
1647399430000|2022-03-16 02:57:10|301.46|298.56|301.42|298.52|301.5|298.6|301.37|298.47|24
1647399440000|2022-03-16 02:57:20|301.43|298.53|301.57|298.67|301.61|298.71|301.42|298.52|29
1647399450000|2022-03-16 02:57:30|301.59|298.69|301.61|298.71|301.65|298.75|301.52|298.62|29
1647399460000|2022-03-16 02:57:40|301.64|298.74|301.53|298.63|301.64|298.74|301.47|298.57|20
1647399470000|2022-03-16 02:57:50|301.51|298.61|301.52|298.62|301.53|298.63|301.47|298.57|13
1647399480000|2022-03-16 02:58:00|301.5|298.6|301.53|298.63|301.54|298.64|301.5|298.6|10
1647399490000|2022-03-16 02:58:10|301.54|298.64|301.58|298.68|301.62|298.72|301.54|298.64|20
1647399500000|2022-03-16 02:58:20|301.59|298.69|301.57|298.67|301.59|298.69|301.54|298.64|12
1647399510000|2022-03-16 02:58:30|301.58|298.68|301.56|298.66|301.62|298.72|301.51|298.61|19
1647399520000|2022-03-16 02:58:40|301.57|298.67|301.54|298.64|301.58|298.68|301.51|298.61|12
1647399530000|2022-03-16 02:58:50|301.53|298.63|301.49|298.59|301.53|298.63|301.45|298.55|17
1647399540000|2022-03-16 02:59:00|301.48|298.58|301.49|298.59|301.5|298.6|301.46|298.56|13
1647399550000|2022-03-16 02:59:10|301.47|298.57|301.44|298.54|301.51|298.61|301.42|298.52|12
1647399560000|2022-03-16 02:59:20|301.43|298.53|301.49|298.59|301.52|298.62|301.43|298.53|13
1647399570000|2022-03-16 02:59:30|301.48|298.58|301.5|298.6|301.53|298.63|301.39|298.49|27
1647399580000|2022-03-16 02:59:40|301.49|298.59|301.48|298.58|301.54|298.64|301.44|298.54|23
1647399590000|2022-03-16 02:59:50|301.54|298.64|301.51|298.61|301.59|298.69|301.48|298.58|29
1647399600000|2022-03-16 03:00:00|301.55|298.65|301.76|298.86|301.77|298.87|301.51|298.61|30
1647399610000|2022-03-16 03:00:10|301.8|298.9|301.69|298.79|301.8|298.9|301.69|298.79|21
1647399620000|2022-03-16 03:00:20|301.74|298.84|301.63|298.73|301.74|298.84|301.61|298.71|22
1647399630000|2022-03-16 03:00:30|301.64|298.74|301.63|298.73|301.64|298.74|301.61|298.71|15
1647399640000|2022-03-16 03:00:40|301.61|298.71|301.65|298.75|301.68|298.78|301.61|298.71|21
1647399650000|2022-03-16 03:00:50|301.66|298.76|301.71|298.81|301.71|298.81|301.66|298.76|17
1647399660000|2022-03-16 03:01:00|301.7|298.8|301.72|298.82|301.74|298.84|301.69|298.79|19
1647399670000|2022-03-16 03:01:10|301.73|298.83|301.7|298.8|301.73|298.83|301.6|298.7|18
1647399680000|2022-03-16 03:01:20|301.71|298.81|301.68|298.78|301.71|298.81|301.65|298.75|7
1647399690000|2022-03-16 03:01:30|301.69|298.79|301.67|298.77|301.71|298.81|301.63|298.73|10
1647399700000|2022-03-16 03:01:40|301.68|298.78|301.61|298.71|301.7|298.8|301.59|298.69|17
1647399710000|2022-03-16 03:01:50|301.64|298.74|301.66|298.76|301.71|298.81|301.63|298.73|23
1647399720000|2022-03-16 03:02:00|301.69|298.79|301.69|298.79|301.71|298.81|301.64|298.74|17
1647399730000|2022-03-16 03:02:10|301.64|298.74|301.68|298.78|301.69|298.79|301.57|298.67|19
1647399740000|2022-03-16 03:02:20|301.69|298.79|301.59|298.69|301.69|298.79|301.58|298.68|23
1647399750000|2022-03-16 03:02:30|301.58|298.68|301.68|298.78|301.68|298.78|301.58|298.68|4
1647399760000|2022-03-16 03:02:40|301.64|298.74|301.62|298.72|301.66|298.76|301.6|298.7|21
1647399770000|2022-03-16 03:02:50|301.63|298.73|301.62|298.72|301.63|298.73|301.56|298.66|19
1647399780000|2022-03-16 03:03:00|301.61|298.71|301.62|298.72|301.62|298.72|301.6|298.7|5
1647399790000|2022-03-16 03:03:10|301.63|298.73|301.6|298.7|301.63|298.73|301.59|298.69|15
1647399800000|2022-03-16 03:03:20|301.61|298.71|301.6|298.7|301.61|298.71|301.6|298.7|2
1647399810000|2022-03-16 03:03:30|301.59|298.69|301.58|298.68|301.6|298.7|301.54|298.64|15
1647399820000|2022-03-16 03:03:40|301.56|298.66|301.54|298.64|301.58|298.68|301.53|298.63|11
1647399830000|2022-03-16 03:03:50|301.53|298.63|301.52|298.62|301.55|298.65|301.51|298.61|10
1647399840000|2022-03-16 03:04:00|301.54|298.64|301.56|298.66|301.56|298.66|301.51|298.61|11
1647399850000|2022-03-16 03:04:10|301.54|298.64|301.6|298.7|301.6|298.7|301.53|298.63|18
1647399860000|2022-03-16 03:04:20|301.63|298.73|301.59|298.69|301.63|298.73|301.55|298.65|26
1647399870000|2022-03-16 03:04:30|301.6|298.7|301.58|298.68|301.6|298.7|301.55|298.65|18
1647399880000|2022-03-16 03:04:40|301.57|298.67|301.53|298.63|301.57|298.67|301.45|298.55|17
1647399890000|2022-03-16 03:04:50|301.48|298.58|301.37|298.47|301.48|298.58|301.34|298.44|21
1647399900000|2022-03-16 03:05:00|301.35|298.45|301.31|298.41|301.38|298.48|301.3|298.4|15
1647399910000|2022-03-16 03:05:10|301.32|298.42|301.44|298.54|301.44|298.54|301.31|298.41|18
1647399920000|2022-03-16 03:05:20|301.4|298.5|301.42|298.52|301.44|298.54|301.38|298.48|20
1647399930000|2022-03-16 03:05:30|301.4|298.5|301.41|298.51|301.41|298.51|301.4|298.5|12
1647399940000|2022-03-16 03:05:40|301.4|298.5|301.34|298.44|301.41|298.51|301.34|298.44|11
1647399950000|2022-03-16 03:05:50|301.33|298.43|301.28|298.38|301.34|298.44|301.22|298.32|19
1647399960000|2022-03-16 03:06:00|301.26|298.36|301.28|298.38|301.3|298.4|301.23|298.33|16
1647399970000|2022-03-16 03:06:10|301.3|298.4|301.24|298.34|301.3|298.4|301.16|298.26|22
1647399980000|2022-03-16 03:06:20|301.28|298.38|301.25|298.35|301.28|298.38|301.24|298.34|15
1647399990000|2022-03-16 03:06:30|301.26|298.36|301.31|298.41|301.35|298.45|301.26|298.36|12
1647400000000|2022-03-16 03:06:40|301.32|298.42|301.3|298.4|301.32|298.42|301.28|298.38|5
1647400010000|2022-03-16 03:06:50|301.29|298.39|301.31|298.41|301.32|298.42|301.29|298.39|19
1647400020000|2022-03-16 03:07:00|301.3|298.4|301.25|298.35|301.33|298.43|301.24|298.34|8
1647400030000|2022-03-16 03:07:10|301.26|298.36|301.27|298.37|301.35|298.45|301.25|298.35|15
1647400040000|2022-03-16 03:07:20|301.26|298.36|301.26|298.36|301.33|298.43|301.26|298.36|16
1647400050000|2022-03-16 03:07:30|301.29|298.39|301.27|298.37|301.32|298.42|301.25|298.35|14
1647400060000|2022-03-16 03:07:40|301.28|298.38|301.28|298.38|301.33|298.43|301.25|298.35|18
1647400070000|2022-03-16 03:07:50|301.27|298.37|301.26|298.36|301.27|298.37|301.15|298.25|17
1647400080000|2022-03-16 03:08:00|301.27|298.37|301.26|298.36|301.28|298.38|301.25|298.35|12
1647400090000|2022-03-16 03:08:10|301.27|298.37|301.44|298.54|301.44|298.54|301.27|298.37|16
1647400100000|2022-03-16 03:08:20|301.45|298.55|301.48|298.58|301.51|298.61|301.44|298.54|13
1647400110000|2022-03-16 03:08:30|301.49|298.59|301.46|298.56|301.49|298.59|301.46|298.56|5
1647400120000|2022-03-16 03:08:40|301.47|298.57|301.44|298.54|301.5|298.6|301.41|298.51|16
1647400130000|2022-03-16 03:08:50|301.43|298.53|301.4|298.5|301.43|298.53|301.4|298.5|7
1647400140000|2022-03-16 03:09:00|301.39|298.49|301.29|298.39|301.47|298.57|301.28|298.38|20
1647400150000|2022-03-16 03:09:10|301.28|298.38|301.3|298.4|301.34|298.44|301.24|298.34|27
1647400160000|2022-03-16 03:09:20|301.29|298.39|301.37|298.47|301.39|298.49|301.27|298.37|18
1647400170000|2022-03-16 03:09:30|301.36|298.46|301.36|298.46|301.37|298.47|301.35|298.45|10
1647400180000|2022-03-16 03:09:40|301.35|298.45|301.3|298.4|301.35|298.45|301.25|298.35|18
1647400190000|2022-03-16 03:09:50|301.34|298.44|301.29|298.39|301.38|298.48|301.27|298.37|18
1647400200000|2022-03-16 03:10:00|301.27|298.37|301.25|298.35|301.31|298.41|301.24|298.34|9
1647400210000|2022-03-16 03:10:10|301.24|298.34|301.28|298.38|301.31|298.41|301.24|298.34|8
1647400220000|2022-03-16 03:10:20|301.27|298.37|301.31|298.41|301.32|298.42|301.27|298.37|13
1647400230000|2022-03-16 03:10:30|301.32|298.42|301.32|298.42|301.32|298.42|301.29|298.39|12
1647400240000|2022-03-16 03:10:40|301.31|298.41|301.28|298.38|301.31|298.41|301.27|298.37|10
1647400250000|2022-03-16 03:10:50|301.29|298.39|301.27|298.37|301.29|298.39|301.21|298.31|19
1647400260000|2022-03-16 03:11:00|301.29|298.39|301.23|298.33|301.29|298.39|301.23|298.33|16
1647400270000|2022-03-16 03:11:10|301.2|298.3|301.16|298.26|301.21|298.31|301.15|298.25|12
1647400280000|2022-03-16 03:11:20|301.17|298.27|300.96|298.06|301.18|298.28|300.94|298.04|20
1647400290000|2022-03-16 03:11:30|300.99|298.09|300.93|298.03|301.05|298.15|300.9|298|26
1647400300000|2022-03-16 03:11:40|300.94|298.04|300.84|297.94|300.96|298.06|300.83|297.93|25
1647400310000|2022-03-16 03:11:50|300.91|298.01|300.85|297.95|300.93|298.03|300.8|297.9|28
1647400320000|2022-03-16 03:12:00|300.84|297.94|300.85|297.95|300.9|298|300.84|297.94|23
1647400330000|2022-03-16 03:12:10|300.84|297.94|300.77|297.87|300.89|297.99|300.76|297.86|25
1647400340000|2022-03-16 03:12:20|300.76|297.86|300.26|297.36|300.83|297.93|300.19|297.29|23
1647400350000|2022-03-16 03:12:30|300.18|297.28|298.84|295.94|300.22|297.32|298.8|295.9|33
1647400360000|2022-03-16 03:12:40|298.83|295.93|297.41|294.51|298.84|295.94|297.41|294.51|27
1647400370000|2022-03-16 03:12:50|297.47|294.57|297.5|294.6|298.14|295.24|297.45|294.55|34
1647400380000|2022-03-16 03:13:00|297.56|294.66|296.96|294.06|297.56|294.66|296.91|294.01|36
1647400390000|2022-03-16 03:13:10|296.89|293.99|295.71|292.81|297.03|294.13|295.71|292.81|33
1647400400000|2022-03-16 03:13:20|296.21|293.31|295.93|293.03|296.21|293.31|295.46|292.56|31
1647400410000|2022-03-16 03:13:30|295.77|292.87|295.7|292.8|296.06|293.16|295.49|292.59|33
1647400420000|2022-03-16 03:13:40|295.73|292.83|295.34|292.44|295.97|293.07|295.34|292.44|38
1647400430000|2022-03-16 03:13:50|295.31|292.41|295.42|292.52|295.48|292.58|295.31|292.41|26
1647400440000|2022-03-16 03:14:00|295.39|292.49|295.54|292.64|295.54|292.64|295.34|292.44|19
1647400450000|2022-03-16 03:14:10|295.58|292.68|296.37|293.47|296.4|293.5|295.57|292.67|38
1647400460000|2022-03-16 03:14:20|296.36|293.46|295.79|292.89|296.7|293.8|295.59|292.69|35
1647400470000|2022-03-16 03:14:30|295.7|292.8|295.81|292.91|295.85|292.95|295.47|292.57|38
1647400480000|2022-03-16 03:14:40|295.83|292.93|295.33|292.43|295.88|292.98|295.18|292.28|36
1647400490000|2022-03-16 03:14:50|295.27|292.37|295.07|292.17|295.41|292.51|294.88|291.98|36
1647400500000|2022-03-16 03:15:00|295.02|292.12|294.37|291.47|295.07|292.17|294.36|291.46|34
1647400510000|2022-03-16 03:15:10|294.4|291.5|295.16|292.26|295.26|292.36|294.28|291.38|35
1647400520000|2022-03-16 03:15:20|295.17|292.27|295.59|292.69|295.59|292.69|295.1|292.2|39
1647400530000|2022-03-16 03:15:30|295.46|292.56|295.31|292.41|295.6|292.7|295.28|292.38|35
1647400540000|2022-03-16 03:15:40|295.35|292.45|295.47|292.57|295.58|292.68|295.35|292.45|31
1647400550000|2022-03-16 03:15:50|295.45|292.55|295.18|292.28|295.55|292.65|295.18|292.28|31
1647400560000|2022-03-16 03:16:00|295.13|292.23|295.52|292.62|295.53|292.63|295.13|292.23|33
1647400570000|2022-03-16 03:16:10|295.56|292.66|296.16|293.26|296.16|293.26|295.41|292.51|36
1647400580000|2022-03-16 03:16:20|296.13|293.23|296.18|293.28|296.46|293.56|296.11|293.21|31
1647400590000|2022-03-16 03:16:30|296.19|293.29|296.3|293.4|296.61|293.71|296.17|293.27|32
1647400600000|2022-03-16 03:16:40|296.31|293.41|296.46|293.56|296.51|293.61|296.06|293.16|35
1647400610000|2022-03-16 03:16:50|296.52|293.62|296.31|293.41|296.52|293.62|296.17|293.27|27
1647400620000|2022-03-16 03:17:00|296.39|293.49|296.27|293.37|296.45|293.55|296.21|293.31|27
1647400630000|2022-03-16 03:17:10|296.21|293.31|296.23|293.33|296.31|293.41|296.02|293.12|30
1647400640000|2022-03-16 03:17:20|296.25|293.35|296.05|293.15|296.26|293.36|296.04|293.14|27
1647400650000|2022-03-16 03:17:30|296.04|293.14|296|293.1|296.11|293.21|295.98|293.08|28
1647400660000|2022-03-16 03:17:40|296.01|293.11|295.94|293.04|296.04|293.14|295.86|292.96|30
1647400670000|2022-03-16 03:17:50|295.93|293.03|295.72|292.82|295.94|293.04|295.72|292.82|26
1647400680000|2022-03-16 03:18:00|295.73|292.83|295.7|292.8|295.73|292.83|295.6|292.7|29
1647400690000|2022-03-16 03:18:10|295.65|292.75|295.93|293.03|295.94|293.04|295.65|292.75|29
1647400700000|2022-03-16 03:18:20|295.94|293.04|295.98|293.08|296.01|293.11|295.83|292.93|23
1647400710000|2022-03-16 03:18:30|296|293.1|295.96|293.06|296.01|293.11|295.93|293.03|22
1647400720000|2022-03-16 03:18:40|295.99|293.09|295.95|293.05|296.1|293.2|295.92|293.02|24
1647400730000|2022-03-16 03:18:50|295.92|293.02|295.85|292.95|295.94|293.04|295.82|292.92|25
1647400740000|2022-03-16 03:19:00|295.87|292.97|295.83|292.93|295.9|293|295.82|292.92|18
1647400750000|2022-03-16 03:19:10|295.82|292.92|295.98|293.08|296.05|293.15|295.77|292.87|21
1647400760000|2022-03-16 03:19:20|295.95|293.05|296.11|293.21|296.12|293.22|295.95|293.05|25
1647400770000|2022-03-16 03:19:30|296.14|293.24|296.12|293.22|296.18|293.28|296.06|293.16|27
1647400780000|2022-03-16 03:19:40|296.11|293.21|296.01|293.11|296.17|293.27|295.97|293.07|31
1647400790000|2022-03-16 03:19:50|295.96|293.06|295.82|292.92|295.99|293.09|295.81|292.91|26
1647400800000|2022-03-16 03:20:00|295.84|292.94|295.8|292.9|295.9|293|295.71|292.81|28
1647400810000|2022-03-16 03:20:10|295.82|292.92|295.78|292.88|295.84|292.94|295.76|292.86|27
1647400820000|2022-03-16 03:20:20|295.8|292.9|295.8|292.9|295.81|292.91|295.77|292.87|22
1647400830000|2022-03-16 03:20:30|295.81|292.91|295.7|292.8|295.81|292.91|295.65|292.75|20
1647400840000|2022-03-16 03:20:40|295.71|292.81|295.86|292.96|295.86|292.96|295.59|292.69|19
1647400850000|2022-03-16 03:20:50|295.83|292.93|295.92|293.02|295.92|293.02|295.8|292.9|22
1647400860000|2022-03-16 03:21:00|295.93|293.03|296.09|293.19|296.11|293.21|295.93|293.03|21
1647400870000|2022-03-16 03:21:10|296.12|293.22|296.48|293.58|296.55|293.65|296.12|293.22|27
1647400880000|2022-03-16 03:21:20|296.51|293.61|296.86|293.96|296.86|293.96|296.47|293.57|28
1647400890000|2022-03-16 03:21:30|296.9|294|296.88|293.98|297.13|294.23|296.86|293.96|26
1647400900000|2022-03-16 03:21:40|296.91|294.01|296.78|293.88|297.04|294.14|296.78|293.88|31
1647400910000|2022-03-16 03:21:50|296.7|293.8|296.69|293.79|296.7|293.8|296.55|293.65|18
1647400920000|2022-03-16 03:22:00|296.7|293.8|296.35|293.45|296.7|293.8|296.31|293.41|27
1647400930000|2022-03-16 03:22:10|296.36|293.46|296.15|293.25|296.36|293.46|296.15|293.25|26
1647400940000|2022-03-16 03:22:20|296.12|293.22|295.93|293.03|296.15|293.25|295.9|293|22
1647400950000|2022-03-16 03:22:30|295.94|293.04|296.1|293.2|296.12|293.22|295.94|293.04|23
1647400960000|2022-03-16 03:22:40|296.08|293.18|296.12|293.22|296.13|293.23|296.04|293.14|15
1647400970000|2022-03-16 03:22:50|296.08|293.18|296.1|293.2|296.28|293.38|295.93|293.03|25
1647400980000|2022-03-16 03:23:00|296.08|293.18|296.29|293.39|296.34|293.44|296.08|293.18|34
1647400990000|2022-03-16 03:23:10|296.33|293.43|296.57|293.67|296.57|293.67|296.24|293.34|34
1647401000000|2022-03-16 03:23:20|296.6|293.7|296.6|293.7|296.71|293.81|296.46|293.56|28
1647401010000|2022-03-16 03:23:30|296.58|293.68|296.52|293.62|296.58|293.68|296.43|293.53|33
1647401020000|2022-03-16 03:23:40|296.57|293.67|296.49|293.59|296.6|293.7|296.42|293.52|25
1647401030000|2022-03-16 03:23:50|296.48|293.58|296.63|293.73|296.65|293.75|296.43|293.53|35
1647401040000|2022-03-16 03:24:00|296.66|293.76|296.43|293.53|296.67|293.77|296.38|293.48|30
1647401050000|2022-03-16 03:24:10|296.39|293.49|296.33|293.43|296.46|293.56|296.29|293.39|30
1647401060000|2022-03-16 03:24:20|296.29|293.39|296.28|293.38|296.39|293.49|296.22|293.32|19
1647401070000|2022-03-16 03:24:30|296.31|293.41|296.27|293.37|296.33|293.43|296.23|293.33|19
1647401080000|2022-03-16 03:24:40|296.25|293.35|296.32|293.42|296.33|293.43|296.25|293.35|19
1647401090000|2022-03-16 03:24:50|296.33|293.43|296.57|293.67|296.57|293.67|296.32|293.42|20
1647401100000|2022-03-16 03:25:00|296.5|293.6|296.51|293.61|296.52|293.62|296.46|293.56|17
1647401110000|2022-03-16 03:25:10|296.52|293.62|296.8|293.9|296.81|293.91|296.51|293.61|21
1647401120000|2022-03-16 03:25:20|296.81|293.91|296.75|293.85|296.83|293.93|296.7|293.8|24
1647401130000|2022-03-16 03:25:30|296.74|293.84|296.79|293.89|296.79|293.89|296.67|293.77|22
1647401140000|2022-03-16 03:25:40|296.81|293.91|296.86|293.96|296.87|293.97|296.78|293.88|10
1647401150000|2022-03-16 03:25:50|296.87|293.97|296.89|293.99|296.98|294.08|296.83|293.93|33
1647401160000|2022-03-16 03:26:00|296.9|294|296.83|293.93|296.93|294.03|296.83|293.93|27
1647401170000|2022-03-16 03:26:10|296.74|293.84|296.71|293.81|296.74|293.84|296.64|293.74|17
1647401180000|2022-03-16 03:26:20|296.69|293.79|296.66|293.76|296.7|293.8|296.6|293.7|17
1647401190000|2022-03-16 03:26:30|296.67|293.77|296.73|293.83|296.74|293.84|296.65|293.75|19
1647401200000|2022-03-16 03:26:40|296.74|293.84|296.8|293.9|296.83|293.93|296.69|293.79|21
1647401210000|2022-03-16 03:26:50|296.82|293.92|297.18|294.28|297.22|294.32|296.82|293.92|32
1647401220000|2022-03-16 03:27:00|297.16|294.26|296.93|294.03|297.28|294.38|296.91|294.01|27
1647401230000|2022-03-16 03:27:10|296.98|294.08|297.16|294.26|297.16|294.26|296.98|294.08|26
1647401240000|2022-03-16 03:27:20|297.17|294.27|297.09|294.19|297.17|294.27|297.04|294.14|18
1647401250000|2022-03-16 03:27:30|297.08|294.18|297.1|294.2|297.13|294.23|297.08|294.18|10
1647401260000|2022-03-16 03:27:40|297.04|294.14|297.05|294.15|297.12|294.22|296.99|294.09|23
1647401270000|2022-03-16 03:27:50|297|294.1|297.08|294.18|297.08|294.18|296.96|294.06|17
1647401280000|2022-03-16 03:28:00|297.07|294.17|297.01|294.11|297.07|294.17|296.97|294.07|20
1647401290000|2022-03-16 03:28:10|297.02|294.12|296.83|293.93|297.02|294.12|296.82|293.92|28
1647401300000|2022-03-16 03:28:20|296.82|293.92|296.82|293.92|296.84|293.94|296.8|293.9|19
1647401310000|2022-03-16 03:28:30|296.81|293.91|296.81|293.91|296.82|293.92|296.8|293.9|12
1647401320000|2022-03-16 03:28:40|296.82|293.92|296.77|293.87|296.82|293.92|296.76|293.86|15
1647401330000|2022-03-16 03:28:50|296.76|293.86|296.8|293.9|296.8|293.9|296.71|293.81|21
1647401340000|2022-03-16 03:29:00|296.81|293.91|296.85|293.95|296.9|294|296.8|293.9|24
1647401350000|2022-03-16 03:29:10|296.86|293.96|296.87|293.97|296.87|293.97|296.81|293.91|20
1647401360000|2022-03-16 03:29:20|296.84|293.94|296.82|293.92|296.84|293.94|296.72|293.82|25
1647401370000|2022-03-16 03:29:30|296.83|293.93|296.85|293.95|296.87|293.97|296.8|293.9|21
1647401380000|2022-03-16 03:29:40|296.83|293.93|296.81|293.91|296.89|293.99|296.8|293.9|20
1647401390000|2022-03-16 03:29:50|296.8|293.9|296.54|293.64|296.81|293.91|296.54|293.64|17
1647401400000|2022-03-16 03:30:00|296.55|293.65|296.6|293.7|296.6|293.7|296.49|293.59|24
1647401410000|2022-03-16 03:30:10|296.59|293.69|296.49|293.59|296.65|293.75|296.46|293.56|17
1647401420000|2022-03-16 03:30:20|296.48|293.58|296.58|293.68|296.58|293.68|296.41|293.51|30
1647401430000|2022-03-16 03:30:30|296.57|293.67|296.33|293.43|296.58|293.68|296.33|293.43|32
1647401440000|2022-03-16 03:30:40|296.38|293.48|296.19|293.29|296.38|293.48|296.12|293.22|30
1647401450000|2022-03-16 03:30:50|296.2|293.3|296.11|293.21|296.2|293.3|295.96|293.06|22
1647401460000|2022-03-16 03:31:00|296.1|293.2|295.93|293.03|296.11|293.21|295.93|293.03|21
1647401470000|2022-03-16 03:31:10|295.92|293.02|295.74|292.84|295.92|293.02|295.72|292.82|27
1647401480000|2022-03-16 03:31:20|295.75|292.85|295.7|292.8|295.75|292.85|295.59|292.69|28
1647401490000|2022-03-16 03:31:30|295.71|292.81|295.55|292.65|295.71|292.81|295.55|292.65|24
1647401500000|2022-03-16 03:31:40|295.51|292.61|295.55|292.65|295.56|292.66|295.51|292.61|22
1647401510000|2022-03-16 03:31:50|295.52|292.62|295.67|292.77|295.72|292.82|295.52|292.62|21
1647401520000|2022-03-16 03:32:00|295.69|292.79|295.58|292.68|295.69|292.79|295.58|292.68|25
1647401530000|2022-03-16 03:32:10|295.59|292.69|295.36|292.46|295.59|292.69|295.36|292.46|34
1647401540000|2022-03-16 03:32:20|295.38|292.48|295.65|292.75|295.65|292.75|295.28|292.38|27
1647401550000|2022-03-16 03:32:30|295.71|292.81|295.82|292.92|295.89|292.99|295.63|292.73|35
1647401560000|2022-03-16 03:32:40|295.87|292.97|295.75|292.85|295.92|293.02|295.75|292.85|32
1647401570000|2022-03-16 03:32:50|295.76|292.86|295.76|292.86|295.78|292.88|295.72|292.82|24
1647401580000|2022-03-16 03:33:00|295.78|292.88|295.68|292.78|295.8|292.9|295.65|292.75|18
1647401590000|2022-03-16 03:33:10|295.7|292.8|295.7|292.8|295.75|292.85|295.69|292.79|21
1647401600000|2022-03-16 03:33:20|295.71|292.81|295.69|292.79|295.71|292.81|295.67|292.77|15
1647401610000|2022-03-16 03:33:30|295.72|292.82|295.67|292.77|295.72|292.82|295.63|292.73|23
1647401620000|2022-03-16 03:33:40|295.68|292.78|295.67|292.77|295.68|292.78|295.66|292.76|10
1647401630000|2022-03-16 03:33:50|295.66|292.76|295.62|292.72|295.68|292.78|295.57|292.67|18
1647401640000|2022-03-16 03:34:00|295.61|292.71|295.41|292.51|295.62|292.72|295.41|292.51|20
1647401650000|2022-03-16 03:34:10|295.42|292.52|295.25|292.35|295.43|292.53|295.23|292.33|23
1647401660000|2022-03-16 03:34:20|295.23|292.33|295.2|292.3|295.26|292.36|295.17|292.27|21
1647401670000|2022-03-16 03:34:30|295.21|292.31|295.29|292.39|295.31|292.41|295.2|292.3|20
1647401680000|2022-03-16 03:34:40|295.3|292.4|295.29|292.39|295.31|292.41|295.27|292.37|14
1647401690000|2022-03-16 03:34:50|295.27|292.37|295.32|292.42|295.34|292.44|295.27|292.37|20
1647401700000|2022-03-16 03:35:00|295.33|292.43|295.24|292.34|295.33|292.43|295.22|292.32|17
1647401710000|2022-03-16 03:35:10|295.27|292.37|295.54|292.64|295.56|292.66|295.27|292.37|22
1647401720000|2022-03-16 03:35:20|295.53|292.63|295.45|292.55|295.54|292.64|295.45|292.55|20
1647401730000|2022-03-16 03:35:30|295.34|292.44|295.47|292.57|295.49|292.59|295.34|292.44|31
1647401740000|2022-03-16 03:35:40|295.46|292.56|295.35|292.45|295.53|292.63|295.35|292.45|24
1647401750000|2022-03-16 03:35:50|295.36|292.46|295.24|292.34|295.4|292.5|295.24|292.34|25
1647401760000|2022-03-16 03:36:00|295.25|292.35|295.13|292.23|295.25|292.35|295.13|292.23|25
1647401770000|2022-03-16 03:36:10|295.16|292.26|295.02|292.12|295.16|292.26|295.01|292.11|18
1647401780000|2022-03-16 03:36:20|295.01|292.11|294.95|292.05|295.03|292.13|294.93|292.03|22
1647401790000|2022-03-16 03:36:30|294.96|292.06|295.04|292.14|295.06|292.16|294.96|292.06|17
1647401800000|2022-03-16 03:36:40|295.01|292.11|295.23|292.33|295.28|292.38|295.01|292.11|22
1647401810000|2022-03-16 03:36:50|295.24|292.34|295.31|292.41|295.32|292.42|295.22|292.32|18
1647401820000|2022-03-16 03:37:00|295.32|292.42|295.16|292.26|295.33|292.43|295.12|292.22|25
1647401830000|2022-03-16 03:37:10|295.17|292.27|294.97|292.07|295.17|292.27|294.95|292.05|29
1647401840000|2022-03-16 03:37:20|294.96|292.06|294.86|291.96|294.97|292.07|294.82|291.92|21
1647401850000|2022-03-16 03:37:30|294.84|291.94|294.86|291.96|294.9|292|294.82|291.92|20
1647401860000|2022-03-16 03:37:40|294.85|291.95|294.72|291.82|294.88|291.98|294.71|291.81|17
1647401870000|2022-03-16 03:37:50|294.74|291.84|294.74|291.84|294.85|291.95|294.71|291.81|22
1647401880000|2022-03-16 03:38:00|294.7|291.8|294.53|291.63|294.7|291.8|294.5|291.6|23
1647401890000|2022-03-16 03:38:10|294.52|291.62|294.52|291.62|294.53|291.63|294.46|291.56|20
1647401900000|2022-03-16 03:38:20|294.51|291.61|294.43|291.53|294.56|291.66|294.43|291.53|29
1647401910000|2022-03-16 03:38:30|294.44|291.54|294.47|291.57|294.47|291.57|294.37|291.47|27
1647401920000|2022-03-16 03:38:40|294.46|291.56|294.46|291.56|294.54|291.64|294.44|291.54|28
1647401930000|2022-03-16 03:38:50|294.45|291.55|294.31|291.41|294.45|291.55|294.29|291.39|26
1647401940000|2022-03-16 03:39:00|294.32|291.42|294.19|291.29|294.32|291.42|294.19|291.29|21
1647401950000|2022-03-16 03:39:10|294.21|291.31|294.19|291.29|294.23|291.33|294.13|291.23|25
1647401960000|2022-03-16 03:39:20|294.21|291.31|294.13|291.23|294.22|291.32|294.1|291.2|23
1647401970000|2022-03-16 03:39:30|294.14|291.24|293.89|290.99|294.14|291.24|293.89|290.99|28
1647401980000|2022-03-16 03:39:40|293.88|290.98|294.02|291.12|294.04|291.14|293.78|290.88|31
1647401990000|2022-03-16 03:39:50|294.03|291.13|294.16|291.26|294.16|291.26|293.96|291.06|23
1647402000000|2022-03-16 03:40:00|294.12|291.22|294.5|291.6|294.51|291.61|294.1|291.2|30
1647402010000|2022-03-16 03:40:10|294.47|291.57|294.2|291.3|294.56|291.66|294.2|291.3|32
1647402020000|2022-03-16 03:40:20|294.21|291.31|294.05|291.15|294.21|291.31|293.87|290.97|31
1647402030000|2022-03-16 03:40:30|293.95|291.05|293.31|290.41|293.98|291.08|293.31|290.41|33
1647402040000|2022-03-16 03:40:40|293.32|290.42|292.63|289.73|293.36|290.46|292.59|289.69|32
1647402050000|2022-03-16 03:40:50|292.54|289.64|292.32|289.42|292.72|289.82|291.92|289.02|37
1647402060000|2022-03-16 03:41:00|292.48|289.58|292.8|289.9|292.98|290.08|292.48|289.58|35
1647402070000|2022-03-16 03:41:10|292.84|289.94|292.28|289.38|292.91|290.01|292.28|289.38|36
1647402080000|2022-03-16 03:41:20|292.27|289.37|292.55|289.65|292.56|289.66|291.98|289.08|38
1647402090000|2022-03-16 03:41:30|292.53|289.63|292.56|289.66|292.63|289.73|292.26|289.36|31
1647402100000|2022-03-16 03:41:40|292.59|289.69|292.83|289.93|292.85|289.95|292.54|289.64|23
1647402110000|2022-03-16 03:41:50|292.75|289.85|292.77|289.87|292.79|289.89|292.71|289.81|26
1647402120000|2022-03-16 03:42:00|292.79|289.89|293.27|290.37|293.27|290.37|292.78|289.88|28
1647402130000|2022-03-16 03:42:10|293.3|290.4|293.42|290.52|293.44|290.54|293.18|290.28|28
1647402140000|2022-03-16 03:42:20|293.43|290.53|293.57|290.67|293.65|290.75|293.43|290.53|29
1647402150000|2022-03-16 03:42:30|293.58|290.68|293.67|290.77|293.89|290.99|293.58|290.68|28
1647402160000|2022-03-16 03:42:40|293.68|290.78|293.73|290.83|293.73|290.83|293.52|290.62|26
1647402170000|2022-03-16 03:42:50|293.72|290.82|293.67|290.77|293.77|290.87|293.63|290.73|25
1647402180000|2022-03-16 03:43:00|293.69|290.79|293.41|290.51|293.72|290.82|293.41|290.51|25
1647402190000|2022-03-16 03:43:10|293.43|290.53|293.29|290.39|293.43|290.53|293.28|290.38|21
1647402200000|2022-03-16 03:43:20|293.33|290.43|293.36|290.46|293.36|290.46|293.29|290.39|14
1647402210000|2022-03-16 03:43:30|293.37|290.47|293.63|290.73|293.63|290.73|293.32|290.42|26
1647402220000|2022-03-16 03:43:40|293.64|290.74|293.46|290.56|293.64|290.74|293.43|290.53|24
1647402230000|2022-03-16 03:43:50|293.49|290.59|293.5|290.6|293.57|290.67|293.45|290.55|26
1647402240000|2022-03-16 03:44:00|293.55|290.65|293.45|290.55|293.67|290.77|293.45|290.55|30
1647402250000|2022-03-16 03:44:10|293.42|290.52|293.46|290.56|293.5|290.6|293.4|290.5|26
1647402260000|2022-03-16 03:44:20|293.45|290.55|293.46|290.56|293.5|290.6|293.4|290.5|31
1647402270000|2022-03-16 03:44:30|293.45|290.55|293.4|290.5|293.48|290.58|293.39|290.49|30
1647402280000|2022-03-16 03:44:40|293.42|290.52|293.41|290.51|293.57|290.67|293.41|290.51|28
1647402290000|2022-03-16 03:44:50|293.39|290.49|293.38|290.48|293.39|290.49|293.29|290.39|19
1647402300000|2022-03-16 03:45:00|293.37|290.47|293.52|290.62|293.57|290.67|293.37|290.47|24
1647402310000|2022-03-16 03:45:10|293.53|290.63|293.51|290.61|293.63|290.73|293.49|290.59|27
1647402320000|2022-03-16 03:45:20|293.53|290.63|293.64|290.74|293.67|290.77|293.52|290.62|30
1647402330000|2022-03-16 03:45:30|293.68|290.78|294.62|291.72|294.62|291.72|293.68|290.78|36
1647402340000|2022-03-16 03:45:40|294.61|291.71|294.21|291.31|294.76|291.86|294.19|291.29|32
1647402350000|2022-03-16 03:45:50|294.22|291.32|294.2|291.3|294.35|291.45|294.15|291.25|27
1647402360000|2022-03-16 03:46:00|294.25|291.35|294.17|291.27|294.25|291.35|294.12|291.22|29
1647402370000|2022-03-16 03:46:10|294.21|291.31|294.5|291.6|294.53|291.63|294.21|291.31|31
1647402380000|2022-03-16 03:46:20|294.45|291.55|294.23|291.33|294.49|291.59|294.19|291.29|31
1647402390000|2022-03-16 03:46:30|294.21|291.31|294.03|291.13|294.24|291.34|294.02|291.12|26
1647402400000|2022-03-16 03:46:40|294.06|291.16|293.94|291.04|294.1|291.2|293.94|291.04|25
1647402410000|2022-03-16 03:46:50|293.95|291.05|293.87|290.97|293.95|291.05|293.84|290.94|28
1647402420000|2022-03-16 03:47:00|293.86|290.96|293.89|290.99|293.9|291|293.86|290.96|20
1647402430000|2022-03-16 03:47:10|293.88|290.98|294|291.1|294.06|291.16|293.85|290.95|26
1647402440000|2022-03-16 03:47:20|294.01|291.11|294.08|291.18|294.16|291.26|294.01|291.11|25
1647402450000|2022-03-16 03:47:30|294.04|291.14|293.89|290.99|294.07|291.17|293.89|290.99|26
1647402460000|2022-03-16 03:47:40|293.88|290.98|293.89|290.99|293.91|291.01|293.85|290.95|18
1647402470000|2022-03-16 03:47:50|293.88|290.98|293.78|290.88|293.88|290.98|293.76|290.86|17
1647402480000|2022-03-16 03:48:00|293.77|290.87|293.65|290.75|293.81|290.91|293.65|290.75|20
1647402490000|2022-03-16 03:48:10|293.68|290.78|293.8|290.9|293.8|290.9|293.67|290.77|16
1647402500000|2022-03-16 03:48:20|293.79|290.89|293.85|290.95|293.92|291.02|293.74|290.84|19
1647402510000|2022-03-16 03:48:30|293.86|290.96|293.63|290.73|293.87|290.97|293.63|290.73|21
1647402520000|2022-03-16 03:48:40|293.62|290.72|293.65|290.75|293.66|290.76|293.62|290.72|15
1647402530000|2022-03-16 03:48:50|293.66|290.76|293.68|290.78|293.68|290.78|293.62|290.72|8
1647402540000|2022-03-16 03:49:00|293.66|290.76|293.67|290.77|293.69|290.79|293.64|290.74|22
1647402550000|2022-03-16 03:49:10|293.69|290.79|293.66|290.76|293.69|290.79|293.64|290.74|17
1647402560000|2022-03-16 03:49:20|293.68|290.78|293.79|290.89|293.79|290.89|293.67|290.77|15
1647402570000|2022-03-16 03:49:30|293.8|290.9|293.71|290.81|293.8|290.9|293.71|290.81|18
1647402580000|2022-03-16 03:49:40|293.74|290.84|293.67|290.77|293.76|290.86|293.64|290.74|19
1647402590000|2022-03-16 03:49:50|293.68|290.78|293.51|290.61|293.68|290.78|293.51|290.61|23
1647402600000|2022-03-16 03:50:00|293.53|290.63|293.66|290.76|293.68|290.78|293.53|290.63|17
1647402610000|2022-03-16 03:50:10|293.68|290.78|293.62|290.72|293.7|290.8|293.6|290.7|21
1647402620000|2022-03-16 03:50:20|293.59|290.69|293.57|290.67|293.59|290.69|293.49|290.59|21
1647402630000|2022-03-16 03:50:30|293.56|290.66|293.57|290.67|293.61|290.71|293.51|290.61|24
1647402640000|2022-03-16 03:50:40|293.59|290.69|293.48|290.58|293.6|290.7|293.47|290.57|21
1647402650000|2022-03-16 03:50:50|293.47|290.57|293.38|290.48|293.49|290.59|293.34|290.44|21
1647402660000|2022-03-16 03:51:00|293.37|290.47|293.31|290.41|293.38|290.48|293.31|290.41|14
1647402670000|2022-03-16 03:51:10|293.3|290.4|293.05|290.15|293.3|290.4|293.05|290.15|20
1647402680000|2022-03-16 03:51:20|293.04|290.14|292.84|289.94|293.07|290.17|292.74|289.84|31
1647402690000|2022-03-16 03:51:30|292.85|289.95|292.84|289.94|293.01|290.11|292.78|289.88|28
1647402700000|2022-03-16 03:51:40|292.82|289.92|292.86|289.96|292.96|290.06|292.74|289.84|30
1647402710000|2022-03-16 03:51:50|292.84|289.94|292.74|289.84|292.86|289.96|292.69|289.79|29
1647402720000|2022-03-16 03:52:00|292.72|289.82|292.68|289.78|292.81|289.91|292.68|289.78|29
1647402730000|2022-03-16 03:52:10|292.69|289.79|292.44|289.54|292.69|289.79|292.44|289.54|25
1647402740000|2022-03-16 03:52:20|292.46|289.56|292.36|289.46|292.46|289.56|292.29|289.39|32
1647402750000|2022-03-16 03:52:30|292.39|289.49|292.54|289.64|292.62|289.72|292.35|289.45|31
1647402760000|2022-03-16 03:52:40|292.58|289.68|292.49|289.59|292.64|289.74|292.37|289.47|33
1647402770000|2022-03-16 03:52:50|292.5|289.6|292.46|289.56|292.5|289.6|292.35|289.45|32
1647402780000|2022-03-16 03:53:00|292.42|289.52|292.46|289.56|292.51|289.61|292.38|289.48|28
1647402790000|2022-03-16 03:53:10|292.53|289.63|292.42|289.52|292.53|289.63|292.42|289.52|25
1647402800000|2022-03-16 03:53:20|292.46|289.56|292.49|289.59|292.51|289.61|292.42|289.52|23
1647402810000|2022-03-16 03:53:30|292.5|289.6|292.5|289.6|292.51|289.61|292.41|289.51|25
1647402820000|2022-03-16 03:53:40|292.51|289.61|292.31|289.41|292.55|289.65|292.29|289.39|30
1647402830000|2022-03-16 03:53:50|292.39|289.49|292.57|289.67|292.58|289.68|292.35|289.45|32
1647402840000|2022-03-16 03:54:00|292.56|289.66|292.54|289.64|292.6|289.7|292.46|289.56|24
1647402850000|2022-03-16 03:54:10|292.51|289.61|292.52|289.62|292.54|289.64|292.48|289.58|29
1647402860000|2022-03-16 03:54:20|292.51|289.61|292.55|289.65|292.55|289.65|292.45|289.55|28
1647402870000|2022-03-16 03:54:30|292.54|289.64|292.52|289.62|292.55|289.65|292.47|289.57|23
1647402880000|2022-03-16 03:54:40|292.55|289.65|292.47|289.57|292.55|289.65|292.44|289.54|25
1647402890000|2022-03-16 03:54:50|292.49|289.59|292.37|289.47|292.51|289.61|292.35|289.45|22
1647402900000|2022-03-16 03:55:00|292.36|289.46|292.39|289.49|292.39|289.49|292.35|289.45|13
1647402910000|2022-03-16 03:55:10|292.4|289.5|292.52|289.62|292.54|289.64|292.4|289.5|20
1647402920000|2022-03-16 03:55:20|292.53|289.63|292.67|289.77|292.67|289.77|292.5|289.6|26
1647402930000|2022-03-16 03:55:30|292.76|289.86|292.81|289.91|292.81|289.91|292.72|289.82|28
1647402940000|2022-03-16 03:55:40|292.82|289.92|292.86|289.96|292.93|290.03|292.77|289.87|30
1647402950000|2022-03-16 03:55:50|292.88|289.98|292.88|289.98|292.91|290.01|292.82|289.92|25
1647402960000|2022-03-16 03:56:00|292.91|290.01|292.88|289.98|292.92|290.02|292.85|289.95|21
1647402970000|2022-03-16 03:56:10|292.84|289.94|292.89|289.99|292.93|290.03|292.84|289.94|20
1647402980000|2022-03-16 03:56:20|292.9|290|292.65|289.75|292.94|290.04|292.65|289.75|30
1647402990000|2022-03-16 03:56:30|292.67|289.77|292.64|289.74|292.68|289.78|292.63|289.73|18
1647403000000|2022-03-16 03:56:40|292.65|289.75|292.5|289.6|292.67|289.77|292.5|289.6|23
1647403010000|2022-03-16 03:56:50|292.51|289.61|292.54|289.64|292.54|289.64|292.46|289.56|17
1647403020000|2022-03-16 03:57:00|292.55|289.65|292.47|289.57|292.55|289.65|292.47|289.57|23
1647403030000|2022-03-16 03:57:10|292.46|289.56|292.36|289.46|292.46|289.56|292.36|289.46|25
1647403040000|2022-03-16 03:57:20|292.37|289.47|292.34|289.44|292.39|289.49|292.33|289.43|11
1647403050000|2022-03-16 03:57:30|292.35|289.45|292.32|289.42|292.38|289.48|292.29|289.39|23
1647403060000|2022-03-16 03:57:40|292.33|289.43|292.2|289.3|292.35|289.45|292.17|289.27|21
1647403070000|2022-03-16 03:57:50|292.19|289.29|292.32|289.42|292.32|289.42|292.18|289.28|16
1647403080000|2022-03-16 03:58:00|292.3|289.4|292.26|289.36|292.31|289.41|292.24|289.34|20
1647403090000|2022-03-16 03:58:10|292.27|289.37|292.26|289.36|292.27|289.37|292.23|289.33|22
1647403100000|2022-03-16 03:58:20|292.27|289.37|292.29|289.39|292.29|289.39|292.24|289.34|16
1647403110000|2022-03-16 03:58:30|292.28|289.38|292.41|289.51|292.43|289.53|292.26|289.36|22
1647403120000|2022-03-16 03:58:40|292.4|289.5|292.44|289.54|292.46|289.56|292.38|289.48|21
1647403130000|2022-03-16 03:58:50|292.43|289.53|292.46|289.56|292.48|289.58|292.42|289.52|23
1647403140000|2022-03-16 03:59:00|292.45|289.55|292.43|289.53|292.45|289.55|292.37|289.47|18
1647403150000|2022-03-16 03:59:10|292.42|289.52|292.35|289.45|292.42|289.52|292.34|289.44|23
1647403160000|2022-03-16 03:59:20|292.34|289.44|292.4|289.5|292.46|289.56|292.34|289.44|23
1647403170000|2022-03-16 03:59:30|292.38|289.48|292.16|289.26|292.38|289.48|292.16|289.26|24
1647403180000|2022-03-16 03:59:40|292.17|289.27|292.15|289.25|292.18|289.28|292.12|289.22|25
1647403190000|2022-03-16 03:59:50|292.16|289.26|292.14|289.24|292.19|289.29|292.12|289.22|27
1647403200000|2022-03-16 04:00:00|292.18|289.28|291.88|288.98|292.21|289.31|291.88|288.98|31
1647403210000|2022-03-16 04:00:10|291.86|288.96|291.83|288.93|291.89|288.99|291.81|288.91|23
1647403220000|2022-03-16 04:00:20|291.82|288.92|292.01|289.11|292.07|289.17|291.82|288.92|18
1647403230000|2022-03-16 04:00:30|292|289.1|291.85|288.95|292.01|289.11|291.85|288.95|24
1647403240000|2022-03-16 04:00:40|291.88|288.98|291.7|288.8|291.9|289|291.67|288.77|22
1647403250000|2022-03-16 04:00:50|291.72|288.82|291.87|288.97|291.88|288.98|291.7|288.8|26
1647403260000|2022-03-16 04:01:00|291.83|288.93|292.04|289.14|292.09|289.19|291.83|288.93|29
1647403270000|2022-03-16 04:01:10|292.03|289.13|292.03|289.13|292.12|289.22|292.01|289.11|28
1647403280000|2022-03-16 04:01:20|292.05|289.15|292.03|289.13|292.09|289.19|291.99|289.09|21
1647403290000|2022-03-16 04:01:30|292.04|289.14|292.06|289.16|292.06|289.16|291.96|289.06|23
1647403300000|2022-03-16 04:01:40|292.1|289.2|292.32|289.42|292.32|289.42|292.1|289.2|26
1647403310000|2022-03-16 04:01:50|292.27|289.37|292.19|289.29|292.27|289.37|292.18|289.28|19
1647403320000|2022-03-16 04:02:00|292.18|289.28|292.14|289.24|292.22|289.32|292.09|289.19|20
1647403330000|2022-03-16 04:02:10|292.13|289.23|292.06|289.16|292.17|289.27|292.04|289.14|21
1647403340000|2022-03-16 04:02:20|292.08|289.18|291.79|288.89|292.11|289.21|291.75|288.85|28
1647403350000|2022-03-16 04:02:30|291.81|288.91|291.18|288.28|291.81|288.91|291.05|288.15|33
1647403360000|2022-03-16 04:02:40|291.19|288.29|291.28|288.38|291.44|288.54|291.17|288.27|28
1647403370000|2022-03-16 04:02:50|291.29|288.39|291.37|288.47|291.37|288.47|291.27|288.37|23
1647403380000|2022-03-16 04:03:00|291.32|288.42|291.91|289.01|291.92|289.02|291.32|288.42|29
1647403390000|2022-03-16 04:03:10|291.92|289.02|291.97|289.07|292.01|289.11|291.83|288.93|28
1647403400000|2022-03-16 04:03:20|291.91|289.01|292.18|289.28|292.22|289.32|291.91|289.01|22
1647403410000|2022-03-16 04:03:30|292.17|289.27|292.12|289.22|292.24|289.34|292.05|289.15|22
1647403420000|2022-03-16 04:03:40|292.11|289.21|292.29|289.39|292.29|289.39|292.1|289.2|21
1647403430000|2022-03-16 04:03:50|292.28|289.38|292.25|289.35|292.28|289.38|292.24|289.34|8
1647403440000|2022-03-16 04:04:00|292.26|289.36|292.14|289.24|292.28|289.38|292.13|289.23|23
1647403450000|2022-03-16 04:04:10|292.15|289.25|292.21|289.31|292.29|289.39|292.13|289.23|28
1647403460000|2022-03-16 04:04:20|292.15|289.25|292.15|289.25|292.21|289.31|292.11|289.21|20
1647403470000|2022-03-16 04:04:30|292.14|289.24|292.18|289.28|292.2|289.3|292.1|289.2|23
1647403480000|2022-03-16 04:04:40|292.19|289.29|292.19|289.29|292.22|289.32|292.12|289.22|27
1647403490000|2022-03-16 04:04:50|292.2|289.3|292.44|289.54|292.44|289.54|292.19|289.29|19
1647403500000|2022-03-16 04:05:00|292.45|289.55|292.39|289.49|292.5|289.6|292.38|289.48|19
1647403510000|2022-03-16 04:05:10|292.4|289.5|292.41|289.51|292.44|289.54|292.39|289.49|20
1647403520000|2022-03-16 04:05:20|292.4|289.5|292.29|289.39|292.41|289.51|292.29|289.39|25
1647403530000|2022-03-16 04:05:30|292.3|289.4|292.3|289.4|292.31|289.41|292.27|289.37|19
1647403540000|2022-03-16 04:05:40|292.27|289.37|292.01|289.11|292.27|289.37|292|289.1|27
1647403550000|2022-03-16 04:05:50|292.05|289.15|292.01|289.11|292.05|289.15|291.99|289.09|15
1647403560000|2022-03-16 04:06:00|292.05|289.15|292.15|289.25|292.26|289.36|292.05|289.15|24
1647403570000|2022-03-16 04:06:10|292.13|289.23|292.09|289.19|292.13|289.23|292.07|289.17|19
1647403580000|2022-03-16 04:06:20|292.1|289.2|292.09|289.19|292.12|289.22|292|289.1|31
1647403590000|2022-03-16 04:06:30|292.1|289.2|292.07|289.17|292.14|289.24|292.02|289.12|29
1647403600000|2022-03-16 04:06:40|292.08|289.18|292.03|289.13|292.1|289.2|292.02|289.12|24
1647403610000|2022-03-16 04:06:50|292.01|289.11|292.18|289.28|292.18|289.28|291.98|289.08|26
1647403620000|2022-03-16 04:07:00|292.21|289.31|292.17|289.27|292.27|289.37|292.16|289.26|23
1647403630000|2022-03-16 04:07:10|292.18|289.28|292.05|289.15|292.18|289.28|292.04|289.14|22
1647403640000|2022-03-16 04:07:20|292.06|289.16|292.24|289.34|292.26|289.36|292.03|289.13|19
1647403650000|2022-03-16 04:07:30|292.23|289.33|292.41|289.51|292.41|289.51|292.23|289.33|26
1647403660000|2022-03-16 04:07:40|292.4|289.5|292.42|289.52|292.43|289.53|292.34|289.44|27
1647403670000|2022-03-16 04:07:50|292.43|289.53|292.49|289.59|292.49|289.59|292.35|289.45|23
1647403680000|2022-03-16 04:08:00|292.5|289.6|292.39|289.49|292.51|289.61|292.36|289.46|25
1647403690000|2022-03-16 04:08:10|292.37|289.47|292.29|289.39|292.37|289.47|292.27|289.37|21
1647403700000|2022-03-16 04:08:20|292.28|289.38|292.25|289.35|292.29|289.39|292.24|289.34|19
1647403710000|2022-03-16 04:08:30|292.26|289.36|292.26|289.36|292.27|289.37|292.23|289.33|15
1647403720000|2022-03-16 04:08:40|292.25|289.35|292.35|289.45|292.36|289.46|292.24|289.34|24
1647403730000|2022-03-16 04:08:50|292.36|289.46|292.33|289.43|292.36|289.46|292.3|289.4|11
1647403740000|2022-03-16 04:09:00|292.32|289.42|292.28|289.38|292.32|289.42|292.25|289.35|20
1647403750000|2022-03-16 04:09:10|292.27|289.37|292.41|289.51|292.44|289.54|292.27|289.37|15
1647403760000|2022-03-16 04:09:20|292.42|289.52|292.31|289.41|292.44|289.54|292.29|289.39|22
1647403770000|2022-03-16 04:09:30|292.3|289.4|292.29|289.39|292.31|289.41|292.28|289.38|12
1647403780000|2022-03-16 04:09:40|292.28|289.38|292.28|289.38|292.28|289.38|292.28|289.38|1
1647403790000|2022-03-16 04:09:50|292.29|289.39|292.27|289.37|292.29|289.39|292.27|289.37|3
1647403800000|2022-03-16 04:10:00|292.28|289.38|292.27|289.37|292.29|289.39|292.26|289.36|18
1647403810000|2022-03-16 04:10:10|292.28|289.38|292.39|289.49|292.39|289.49|292.26|289.36|24
1647403820000|2022-03-16 04:10:20|292.4|289.5|292.49|289.59|292.51|289.61|292.35|289.45|21
1647403830000|2022-03-16 04:10:30|292.45|289.55|292.17|289.27|292.45|289.55|292.17|289.27|21
1647403840000|2022-03-16 04:10:40|292.15|289.25|292.08|289.18|292.16|289.26|292.08|289.18|15
1647403850000|2022-03-16 04:10:50|292.07|289.17|291.93|289.03|292.07|289.17|291.93|289.03|18
1647403860000|2022-03-16 04:11:00|291.96|289.06|291.91|289.01|291.97|289.07|291.91|289.01|16
1647403870000|2022-03-16 04:11:10|291.93|289.03|291.8|288.9|291.93|289.03|291.79|288.89|22
1647403880000|2022-03-16 04:11:20|291.78|288.88|291.67|288.77|291.83|288.93|291.65|288.75|23
1647403890000|2022-03-16 04:11:30|291.65|288.75|291.69|288.79|291.72|288.82|291.63|288.73|12
1647403900000|2022-03-16 04:11:40|291.71|288.81|291.68|288.78|291.72|288.82|291.68|288.78|11
1647403910000|2022-03-16 04:11:50|291.67|288.77|291.58|288.68|291.68|288.78|291.57|288.67|17
1647403920000|2022-03-16 04:12:00|291.57|288.67|291.57|288.67|291.6|288.7|291.57|288.67|9
1647403930000|2022-03-16 04:12:10|291.56|288.66|291.62|288.72|291.62|288.72|291.56|288.66|11
1647403940000|2022-03-16 04:12:20|291.61|288.71|291.62|288.72|291.65|288.75|291.59|288.69|18
1647403950000|2022-03-16 04:12:30|291.61|288.71|291.6|288.7|291.62|288.72|291.51|288.61|22
1647403960000|2022-03-16 04:12:40|291.59|288.69|291.48|288.58|291.6|288.7|291.47|288.57|20
1647403970000|2022-03-16 04:12:50|291.47|288.57|291.6|288.7|291.6|288.7|291.47|288.57|20
1647403980000|2022-03-16 04:13:00|291.56|288.66|291.54|288.64|291.59|288.69|291.54|288.64|14
1647403990000|2022-03-16 04:13:10|291.53|288.63|291.38|288.48|291.54|288.64|291.36|288.46|18
1647404000000|2022-03-16 04:13:20|291.36|288.46|291.43|288.53|291.44|288.54|291.3|288.4|29
1647404010000|2022-03-16 04:13:30|291.38|288.48|291.42|288.52|291.44|288.54|291.36|288.46|16
1647404020000|2022-03-16 04:13:40|291.43|288.53|291.41|288.51|291.44|288.54|291.37|288.47|16
1647404030000|2022-03-16 04:13:50|291.45|288.55|291.43|288.53|291.45|288.55|291.42|288.52|7
1647404040000|2022-03-16 04:14:00|291.45|288.55|291.44|288.54|291.46|288.56|291.43|288.53|6
1647404050000|2022-03-16 04:14:10|291.43|288.53|291.42|288.52|291.48|288.58|291.41|288.51|12
1647404060000|2022-03-16 04:14:20|291.47|288.57|291.42|288.52|291.48|288.58|291.42|288.52|10
1647404070000|2022-03-16 04:14:30|291.4|288.5|291.42|288.52|291.45|288.55|291.37|288.47|12
1647404080000|2022-03-16 04:14:40|291.39|288.49|291.44|288.54|291.49|288.59|291.37|288.47|20
1647404090000|2022-03-16 04:14:50|291.42|288.52|291.3|288.4|291.43|288.53|291.29|288.39|21
1647404100000|2022-03-16 04:15:00|291.31|288.41|291.25|288.35|291.31|288.41|291.25|288.35|8
1647404110000|2022-03-16 04:15:10|291.26|288.36|291.37|288.47|291.4|288.5|291.26|288.36|31
1647404120000|2022-03-16 04:15:20|291.38|288.48|291.3|288.4|291.38|288.48|291.29|288.39|23
1647404130000|2022-03-16 04:15:30|291.29|288.39|291.21|288.31|291.32|288.42|291.2|288.3|22
1647404140000|2022-03-16 04:15:40|291.2|288.3|291.03|288.13|291.21|288.31|291.03|288.13|16
1647404150000|2022-03-16 04:15:50|291.08|288.18|290.98|288.08|291.08|288.18|290.98|288.08|28
1647404160000|2022-03-16 04:16:00|291|288.1|290.97|288.07|291|288.1|290.96|288.06|17
1647404170000|2022-03-16 04:16:10|290.98|288.08|290.88|287.98|290.98|288.08|290.79|287.89|18
1647404180000|2022-03-16 04:16:20|290.87|287.97|290.7|287.8|290.91|288.01|290.7|287.8|31
1647404190000|2022-03-16 04:16:30|290.71|287.81|290.81|287.91|290.87|287.97|290.69|287.79|26
1647404200000|2022-03-16 04:16:40|290.82|287.92|290.82|287.92|290.86|287.96|290.79|287.89|20
1647404210000|2022-03-16 04:16:50|290.83|287.93|290.7|287.8|290.86|287.96|290.7|287.8|29
1647404220000|2022-03-16 04:17:00|290.73|287.83|290.68|287.78|290.76|287.86|290.66|287.76|25
1647404230000|2022-03-16 04:17:10|290.7|287.8|290.63|287.73|290.76|287.86|290.62|287.72|26
1647404240000|2022-03-16 04:17:20|290.65|287.75|290.64|287.74|290.66|287.76|290.6|287.7|24
1647404250000|2022-03-16 04:17:30|290.63|287.73|290.76|287.86|290.77|287.87|290.63|287.73|25
1647404260000|2022-03-16 04:17:40|290.75|287.85|290.62|287.72|290.76|287.86|290.58|287.68|28
1647404270000|2022-03-16 04:17:50|290.59|287.69|290.55|287.65|290.63|287.73|290.54|287.64|25
1647404280000|2022-03-16 04:18:00|290.54|287.64|290.71|287.81|290.71|287.81|290.54|287.64|25
1647404290000|2022-03-16 04:18:10|290.68|287.78|290.67|287.77|290.78|287.88|290.67|287.77|21
1647404300000|2022-03-16 04:18:20|290.65|287.75|290.38|287.48|290.68|287.78|290.38|287.48|28
1647404310000|2022-03-16 04:18:30|290.37|287.47|290.56|287.66|290.63|287.73|290.37|287.47|23
1647404320000|2022-03-16 04:18:40|290.57|287.67|290.61|287.71|290.63|287.73|290.54|287.64|24
1647404330000|2022-03-16 04:18:50|290.62|287.72|290.66|287.76|290.67|287.77|290.6|287.7|18
1647404340000|2022-03-16 04:19:00|290.7|287.8|290.76|287.86|290.76|287.86|290.69|287.79|20
1647404350000|2022-03-16 04:19:10|290.73|287.83|290.79|287.89|290.79|287.89|290.69|287.79|24
1647404360000|2022-03-16 04:19:20|290.78|287.88|290.77|287.87|290.8|287.9|290.74|287.84|24
1647404370000|2022-03-16 04:19:30|290.79|287.89|290.82|287.92|290.83|287.93|290.77|287.87|20
1647404380000|2022-03-16 04:19:40|290.77|287.87|290.81|287.91|290.85|287.95|290.76|287.86|23
1647404390000|2022-03-16 04:19:50|290.83|287.93|290.87|287.97|290.92|288.02|290.78|287.88|22
1647404400000|2022-03-16 04:20:00|290.88|287.98|290.89|287.99|290.89|287.99|290.83|287.93|23
1647404410000|2022-03-16 04:20:10|290.88|287.98|290.86|287.96|290.88|287.98|290.86|287.96|18
1647404420000|2022-03-16 04:20:20|290.85|287.95|290.89|287.99|290.89|287.99|290.78|287.88|13
1647404430000|2022-03-16 04:20:30|290.9|288|290.9|288|290.93|288.03|290.89|287.99|19
1647404440000|2022-03-16 04:20:40|290.91|288.01|290.9|288|290.92|288.02|290.89|287.99|13
1647404450000|2022-03-16 04:20:50|290.89|287.99|290.75|287.85|290.89|287.99|290.75|287.85|17
1647404460000|2022-03-16 04:21:00|290.77|287.87|290.78|287.88|290.78|287.88|290.76|287.86|10
1647404470000|2022-03-16 04:21:10|290.77|287.87|290.59|287.69|290.77|287.87|290.59|287.69|17
1647404480000|2022-03-16 04:21:20|290.61|287.71|290.48|287.58|290.61|287.71|290.48|287.58|21
1647404490000|2022-03-16 04:21:30|290.49|287.59|290.47|287.57|290.49|287.59|290.43|287.53|15
1647404500000|2022-03-16 04:21:40|290.46|287.56|290.51|287.61|290.57|287.67|290.44|287.54|19
1647404510000|2022-03-16 04:21:50|290.5|287.6|290.41|287.51|290.54|287.64|290.4|287.5|18
1647404520000|2022-03-16 04:22:00|290.43|287.53|290.43|287.53|290.47|287.57|290.39|287.49|19
1647404530000|2022-03-16 04:22:10|290.44|287.54|290.43|287.53|290.49|287.59|290.42|287.52|24
1647404540000|2022-03-16 04:22:20|290.45|287.55|290.45|287.55|290.5|287.6|290.42|287.52|24
1647404550000|2022-03-16 04:22:30|290.48|287.58|290.42|287.52|290.48|287.58|290.42|287.52|20
1647404560000|2022-03-16 04:22:40|290.43|287.53|290.4|287.5|290.44|287.54|290.35|287.45|26
1647404570000|2022-03-16 04:22:50|290.35|287.45|290.34|287.44|290.41|287.51|290.31|287.41|28
1647404580000|2022-03-16 04:23:00|290.33|287.43|290.19|287.29|290.33|287.43|290.19|287.29|23
1647404590000|2022-03-16 04:23:10|290.2|287.3|289.92|287.02|290.21|287.31|289.92|287.02|28
1647404600000|2022-03-16 04:23:20|289.93|287.03|289.94|287.04|289.95|287.05|289.9|287|21
1647404610000|2022-03-16 04:23:30|289.93|287.03|289.72|286.82|289.93|287.03|289.68|286.78|17
1647404620000|2022-03-16 04:23:40|289.73|286.83|289.74|286.84|289.78|286.88|289.59|286.69|27
1647404630000|2022-03-16 04:23:50|289.73|286.83|289.94|287.04|289.96|287.06|289.73|286.83|27
1647404640000|2022-03-16 04:24:00|289.96|287.06|289.77|286.87|289.98|287.08|289.77|286.87|21
1647404650000|2022-03-16 04:24:10|289.78|286.88|289.94|287.04|289.95|287.05|289.78|286.88|22
1647404660000|2022-03-16 04:24:20|289.95|287.05|289.94|287.04|289.96|287.06|289.92|287.02|14
1647404670000|2022-03-16 04:24:30|289.93|287.03|290.04|287.14|290.04|287.14|289.93|287.03|16
1647404680000|2022-03-16 04:24:40|290.05|287.15|290.06|287.16|290.09|287.19|290.05|287.15|12
1647404690000|2022-03-16 04:24:50|290.07|287.17|289.93|287.03|290.09|287.19|289.93|287.03|21
1647404700000|2022-03-16 04:25:00|290|287.1|290.08|287.18|290.09|287.19|289.96|287.06|22
1647404710000|2022-03-16 04:25:10|290.09|287.19|290.25|287.35|290.28|287.38|290.05|287.15|24
1647404720000|2022-03-16 04:25:20|290.26|287.36|290.07|287.17|290.28|287.38|290.07|287.17|18
1647404730000|2022-03-16 04:25:30|290.12|287.22|290.16|287.26|290.16|287.26|290.08|287.18|12
1647404740000|2022-03-16 04:25:40|290.17|287.27|290.5|287.6|290.52|287.62|290.14|287.24|18
1647404750000|2022-03-16 04:25:50|290.49|287.59|290.48|287.58|290.52|287.62|290.46|287.56|18
1647404760000|2022-03-16 04:26:00|290.49|287.59|290.26|287.36|290.49|287.59|290.22|287.32|26
1647404770000|2022-03-16 04:26:10|290.27|287.37|290.12|287.22|290.27|287.37|290.12|287.22|20
1647404780000|2022-03-16 04:26:20|290.13|287.23|290.02|287.12|290.13|287.23|289.97|287.07|30
1647404790000|2022-03-16 04:26:30|289.99|287.09|290.01|287.11|290.06|287.16|289.98|287.08|21
1647404800000|2022-03-16 04:26:40|290.04|287.14|290.01|287.11|290.05|287.15|289.95|287.05|25
1647404810000|2022-03-16 04:26:50|290|287.1|290|287.1|290.02|287.12|289.96|287.06|15
1647404820000|2022-03-16 04:27:00|290.01|287.11|290.02|287.12|290.03|287.13|290|287.1|16
1647404830000|2022-03-16 04:27:10|290.01|287.11|289.98|287.08|290.01|287.11|289.98|287.08|8
1647404840000|2022-03-16 04:27:20|289.88|286.98|289.87|286.97|289.89|286.99|289.79|286.89|22
1647404850000|2022-03-16 04:27:30|289.88|286.98|289.99|287.09|290.01|287.11|289.88|286.98|26
1647404860000|2022-03-16 04:27:40|289.97|287.07|289.85|286.95|290|287.1|289.84|286.94|15
1647404870000|2022-03-16 04:27:50|289.84|286.94|290.02|287.12|290.06|287.16|289.84|286.94|29
1647404880000|2022-03-16 04:28:00|290.04|287.14|289.98|287.08|290.04|287.14|289.98|287.08|22
1647404890000|2022-03-16 04:28:10|290.01|287.11|290.05|287.15|290.16|287.26|290.01|287.11|27
1647404900000|2022-03-16 04:28:20|290.07|287.17|289.93|287.03|290.09|287.19|289.93|287.03|23
1647404910000|2022-03-16 04:28:30|289.98|287.08|290.09|287.19|290.09|287.19|289.98|287.08|20
1647404920000|2022-03-16 04:28:40|290.08|287.18|290.09|287.19|290.11|287.21|290.04|287.14|19
1647404930000|2022-03-16 04:28:50|290.05|287.15|290.09|287.19|290.11|287.21|290.03|287.13|14
1647404940000|2022-03-16 04:29:00|290.11|287.21|290.19|287.29|290.19|287.29|290.09|287.19|22
1647404950000|2022-03-16 04:29:10|290.15|287.25|290.14|287.24|290.19|287.29|290.11|287.21|15
1647404960000|2022-03-16 04:29:20|290.15|287.25|290.05|287.15|290.18|287.28|290.05|287.15|24
1647404970000|2022-03-16 04:29:30|290.08|287.18|290.24|287.34|290.24|287.34|290.08|287.18|21
1647404980000|2022-03-16 04:29:40|290.26|287.36|290.37|287.47|290.42|287.52|290.26|287.36|29
1647404990000|2022-03-16 04:29:50|290.36|287.46|290.4|287.5|290.42|287.52|290.36|287.46|23
1647405000000|2022-03-16 04:30:00|290.39|287.49|290.3|287.4|290.41|287.51|290.27|287.37|20
1647405010000|2022-03-16 04:30:10|290.31|287.41|290.38|287.48|290.41|287.51|290.31|287.41|17
1647405020000|2022-03-16 04:30:20|290.37|287.47|290.33|287.43|290.38|287.48|290.24|287.34|24
1647405030000|2022-03-16 04:30:30|290.32|287.42|290.28|287.38|290.33|287.43|290.27|287.37|20
1647405040000|2022-03-16 04:30:40|290.31|287.41|290.33|287.43|290.34|287.44|290.26|287.36|23
1647405050000|2022-03-16 04:30:50|290.31|287.41|290.33|287.43|290.34|287.44|290.28|287.38|18
1647405060000|2022-03-16 04:31:00|290.32|287.42|290.33|287.43|290.34|287.44|290.29|287.39|14
1647405070000|2022-03-16 04:31:10|290.29|287.39|290.27|287.37|290.32|287.42|290.27|287.37|19
1647405080000|2022-03-16 04:31:20|290.28|287.38|290.31|287.41|290.33|287.43|290.22|287.32|22
1647405090000|2022-03-16 04:31:30|290.3|287.4|290.16|287.26|290.32|287.42|290.14|287.24|23
1647405100000|2022-03-16 04:31:40|290.17|287.27|290.38|287.48|290.38|287.48|290.14|287.24|20
1647405110000|2022-03-16 04:31:50|290.39|287.49|290.36|287.46|290.46|287.56|290.33|287.43|20
1647405120000|2022-03-16 04:32:00|290.37|287.47|290.44|287.54|290.47|287.57|290.36|287.46|27
1647405130000|2022-03-16 04:32:10|290.43|287.53|290.19|287.29|290.43|287.53|290.17|287.27|25
1647405140000|2022-03-16 04:32:20|290.2|287.3|290.08|287.18|290.2|287.3|290.04|287.14|25
1647405150000|2022-03-16 04:32:30|290.12|287.22|289.95|287.05|290.12|287.22|289.88|286.98|29
1647405160000|2022-03-16 04:32:40|289.94|287.04|290.12|287.22|290.12|287.22|289.84|286.94|22
1647405170000|2022-03-16 04:32:50|290.11|287.21|290.13|287.23|290.14|287.24|290.07|287.17|26
1647405180000|2022-03-16 04:33:00|290.12|287.22|290.15|287.25|290.23|287.33|290.04|287.14|25
1647405190000|2022-03-16 04:33:10|290.14|287.24|290.33|287.43|290.36|287.46|290.14|287.24|33
1647405200000|2022-03-16 04:33:20|290.34|287.44|290.24|287.34|290.34|287.44|290.12|287.22|29
1647405210000|2022-03-16 04:33:30|290.25|287.35|290.2|287.3|290.25|287.35|290.08|287.18|33
1647405220000|2022-03-16 04:33:40|290.21|287.31|290.11|287.21|290.32|287.42|290.02|287.12|30
1647405230000|2022-03-16 04:33:50|290.14|287.24|290.18|287.28|290.27|287.37|290.14|287.24|23
1647405240000|2022-03-16 04:34:00|290.23|287.33|290.14|287.24|290.28|287.38|290.13|287.23|25
1647405250000|2022-03-16 04:34:10|290.22|287.32|290.22|287.32|290.36|287.46|290.2|287.3|24
1647405260000|2022-03-16 04:34:20|290.27|287.37|290.29|287.39|290.31|287.41|290.21|287.31|17
1647405270000|2022-03-16 04:34:30|290.3|287.4|290.29|287.39|290.31|287.41|290.18|287.28|21
1647405280000|2022-03-16 04:34:40|290.28|287.38|290.29|287.39|290.3|287.4|290.2|287.3|16
1647405290000|2022-03-16 04:34:50|290.28|287.38|290.29|287.39|290.31|287.41|290.23|287.33|15
1647405300000|2022-03-16 04:35:00|290.3|287.4|290.32|287.42|290.35|287.45|290.23|287.33|14
1647405310000|2022-03-16 04:35:10|290.34|287.44|290.35|287.45|290.42|287.52|290.26|287.36|24
1647405320000|2022-03-16 04:35:20|290.39|287.49|290.25|287.35|290.4|287.5|290.23|287.33|24
1647405330000|2022-03-16 04:35:30|290.24|287.34|290.15|287.25|290.26|287.36|290.11|287.21|20
1647405340000|2022-03-16 04:35:40|290.14|287.24|290.17|287.27|290.24|287.34|290.13|287.23|26
1647405350000|2022-03-16 04:35:50|290.16|287.26|290.21|287.31|290.21|287.31|290.16|287.26|10
1647405360000|2022-03-16 04:36:00|290.2|287.3|290.17|287.27|290.24|287.34|290.16|287.26|21
1647405370000|2022-03-16 04:36:10|290.18|287.28|290.18|287.28|290.19|287.29|290.05|287.15|21
1647405380000|2022-03-16 04:36:20|290.16|287.26|290.18|287.28|290.21|287.31|290.13|287.23|22
1647405390000|2022-03-16 04:36:30|290.2|287.3|290.08|287.18|290.2|287.3|290.08|287.18|17
1647405400000|2022-03-16 04:36:40|290.09|287.19|290.11|287.21|290.17|287.27|290.03|287.13|22
1647405410000|2022-03-16 04:36:50|290.15|287.25|290.14|287.24|290.17|287.27|290.02|287.12|20
1647405420000|2022-03-16 04:37:00|290.12|287.22|290.08|287.18|290.18|287.28|290|287.1|20
1647405430000|2022-03-16 04:37:10|290.09|287.19|290.19|287.29|290.28|287.38|290.09|287.19|23
1647405440000|2022-03-16 04:37:20|290.23|287.33|290.18|287.28|290.3|287.4|290.18|287.28|18
1647405450000|2022-03-16 04:37:30|290.19|287.29|290.28|287.38|290.3|287.4|290.18|287.28|20
1647405460000|2022-03-16 04:37:40|290.3|287.4|290.33|287.43|290.36|287.46|290.17|287.27|20
1647405470000|2022-03-16 04:37:50|290.34|287.44|290.34|287.44|290.35|287.45|290.26|287.36|20
1647405480000|2022-03-16 04:38:00|290.33|287.43|290.22|287.32|290.34|287.44|290.16|287.26|27
1647405490000|2022-03-16 04:38:10|290.18|287.28|290.31|287.41|290.31|287.41|290.18|287.28|29
1647405500000|2022-03-16 04:38:20|290.39|287.49|290.43|287.53|290.48|287.58|290.33|287.43|27
1647405510000|2022-03-16 04:38:30|290.44|287.54|290.42|287.52|290.46|287.56|290.34|287.44|22
1647405520000|2022-03-16 04:38:40|290.43|287.53|290.27|287.37|290.43|287.53|290.27|287.37|18
1647405530000|2022-03-16 04:38:50|290.28|287.38|290.35|287.45|290.36|287.46|290.28|287.38|18
1647405540000|2022-03-16 04:39:00|290.36|287.46|290.3|287.4|290.42|287.52|290.3|287.4|21
1647405550000|2022-03-16 04:39:10|290.35|287.45|290.45|287.55|290.45|287.55|290.35|287.45|15
1647405560000|2022-03-16 04:39:20|290.33|287.43|290.47|287.57|290.47|287.57|290.33|287.43|21
1647405570000|2022-03-16 04:39:30|290.45|287.55|290.3|287.4|290.45|287.55|290.3|287.4|25
1647405580000|2022-03-16 04:39:40|290.36|287.46|290.46|287.56|290.48|287.58|290.36|287.46|23
1647405590000|2022-03-16 04:39:50|290.47|287.57|290.43|287.53|290.48|287.58|290.38|287.48|27
1647405600000|2022-03-16 04:40:00|290.46|287.56|290.51|287.61|290.53|287.63|290.43|287.53|23
1647405610000|2022-03-16 04:40:10|290.5|287.6|290.39|287.49|290.53|287.63|290.35|287.45|18
1647405620000|2022-03-16 04:40:20|290.42|287.52|290.36|287.46|290.47|287.57|290.31|287.41|20
1647405630000|2022-03-16 04:40:30|290.37|287.47|290.39|287.49|290.39|287.49|290.29|287.39|25
1647405640000|2022-03-16 04:40:40|290.38|287.48|290.42|287.52|290.42|287.52|290.35|287.45|21
1647405650000|2022-03-16 04:40:50|290.41|287.51|290.41|287.51|290.46|287.56|290.33|287.43|19
1647405660000|2022-03-16 04:41:00|290.33|287.43|290.35|287.45|290.42|287.52|290.3|287.4|17
1647405670000|2022-03-16 04:41:10|290.36|287.46|290.32|287.42|290.38|287.48|290.25|287.35|27
1647405680000|2022-03-16 04:41:20|290.26|287.36|290.14|287.24|290.29|287.39|290.11|287.21|35
1647405690000|2022-03-16 04:41:30|290.13|287.23|290.02|287.12|290.13|287.23|289.98|287.08|19
1647405700000|2022-03-16 04:41:40|290.04|287.14|289.92|287.02|290.05|287.15|289.9|287|15
1647405710000|2022-03-16 04:41:50|289.93|287.03|290.03|287.13|290.04|287.14|289.91|287.01|24
1647405720000|2022-03-16 04:42:00|290.01|287.11|290.03|287.13|290.05|287.15|289.99|287.09|14
1647405730000|2022-03-16 04:42:10|290.05|287.15|290.03|287.13|290.05|287.15|290.01|287.11|7
1647405740000|2022-03-16 04:42:20|290.06|287.16|290.04|287.14|290.07|287.17|290.04|287.14|9
1647405750000|2022-03-16 04:42:30|290.03|287.13|290.04|287.14|290.07|287.17|290.01|287.11|18
1647405760000|2022-03-16 04:42:40|290.05|287.15|290.11|287.21|290.15|287.25|290.01|287.11|22
1647405770000|2022-03-16 04:42:50|290.13|287.23|290.15|287.25|290.2|287.3|290.13|287.23|23
1647405780000|2022-03-16 04:43:00|290.16|287.26|290.33|287.43|290.39|287.49|290.16|287.26|24
1647405790000|2022-03-16 04:43:10|290.35|287.45|290.3|287.4|290.36|287.46|290.23|287.33|25
1647405800000|2022-03-16 04:43:20|290.27|287.37|290.31|287.41|290.33|287.43|290.25|287.35|18
1647405810000|2022-03-16 04:43:30|290.29|287.39|290.16|287.26|290.31|287.41|290.14|287.24|25
1647405820000|2022-03-16 04:43:40|290.19|287.29|290.19|287.29|290.21|287.31|290.15|287.25|17
1647405830000|2022-03-16 04:43:50|290.18|287.28|290.14|287.24|290.19|287.29|290.14|287.24|14
1647405840000|2022-03-16 04:44:00|290.17|287.27|290.15|287.25|290.18|287.28|290.12|287.22|21
1647405850000|2022-03-16 04:44:10|290.12|287.22|290.17|287.27|290.17|287.27|290.12|287.22|23
1647405860000|2022-03-16 04:44:20|290.15|287.25|290.15|287.25|290.16|287.26|290.08|287.18|15
1647405870000|2022-03-16 04:44:30|290.14|287.24|290.12|287.22|290.16|287.26|290.08|287.18|18
1647405880000|2022-03-16 04:44:40|290.13|287.23|290.17|287.27|290.17|287.27|290.08|287.18|23
1647405890000|2022-03-16 04:44:50|290.16|287.26|290.18|287.28|290.2|287.3|290.1|287.2|19
1647405900000|2022-03-16 04:45:00|290.16|287.26|290.29|287.39|290.32|287.42|290.16|287.26|17
1647405910000|2022-03-16 04:45:10|290.3|287.4|290.36|287.46|290.4|287.5|290.25|287.35|27
1647405920000|2022-03-16 04:45:20|290.4|287.5|290.38|287.48|290.42|287.52|290.34|287.44|20
1647405930000|2022-03-16 04:45:30|290.39|287.49|290.38|287.48|290.39|287.49|290.35|287.45|14
1647405940000|2022-03-16 04:45:40|290.39|287.49|290.42|287.52|290.42|287.52|290.31|287.41|21
1647405950000|2022-03-16 04:45:50|290.43|287.53|290.55|287.65|290.6|287.7|290.37|287.47|26
1647405960000|2022-03-16 04:46:00|290.59|287.69|290.56|287.66|290.59|287.69|290.54|287.64|16
1647405970000|2022-03-16 04:46:10|290.55|287.65|290.59|287.69|290.6|287.7|290.5|287.6|17
1647405980000|2022-03-16 04:46:20|290.54|287.64|290.42|287.52|290.55|287.65|290.42|287.52|13
1647405990000|2022-03-16 04:46:30|290.44|287.54|290.44|287.54|290.44|287.54|290.37|287.47|17
1647406000000|2022-03-16 04:46:40|290.43|287.53|290.42|287.52|290.43|287.53|290.41|287.51|20
1647406010000|2022-03-16 04:46:50|290.41|287.51|290.42|287.52|290.44|287.54|290.41|287.51|13
1647406020000|2022-03-16 04:47:00|290.43|287.53|290.43|287.53|290.45|287.55|290.4|287.5|19
1647406030000|2022-03-16 04:47:10|290.42|287.52|290.48|287.58|290.49|287.59|290.41|287.51|21
1647406040000|2022-03-16 04:47:20|290.46|287.56|290.55|287.65|290.57|287.67|290.45|287.55|23
1647406050000|2022-03-16 04:47:30|290.53|287.63|290.53|287.63|290.59|287.69|290.53|287.63|22
1647406060000|2022-03-16 04:47:40|290.56|287.66|290.58|287.68|290.59|287.69|290.53|287.63|18
1647406070000|2022-03-16 04:47:50|290.57|287.67|290.73|287.83|290.77|287.87|290.57|287.67|24
1647406080000|2022-03-16 04:48:00|290.74|287.84|290.54|287.64|290.76|287.86|290.53|287.63|19
1647406090000|2022-03-16 04:48:10|290.53|287.63|290.59|287.69|290.59|287.69|290.53|287.63|16
1647406100000|2022-03-16 04:48:20|290.55|287.65|290.52|287.62|290.6|287.7|290.51|287.61|15
1647406110000|2022-03-16 04:48:30|290.54|287.64|290.53|287.63|290.54|287.64|290.49|287.59|18
1647406120000|2022-03-16 04:48:40|290.51|287.61|290.53|287.63|290.54|287.64|290.49|287.59|14
1647406130000|2022-03-16 04:48:50|290.54|287.64|290.53|287.63|290.58|287.68|290.52|287.62|21
1647406140000|2022-03-16 04:49:00|290.54|287.64|290.56|287.66|290.58|287.68|290.52|287.62|19
1647406150000|2022-03-16 04:49:10|290.55|287.65|290.55|287.65|290.55|287.65|290.48|287.58|26
1647406160000|2022-03-16 04:49:20|290.51|287.61|290.49|287.59|290.53|287.63|290.4|287.5|28
1647406170000|2022-03-16 04:49:30|290.48|287.58|290.59|287.69|290.6|287.7|290.46|287.56|25
1647406180000|2022-03-16 04:49:40|290.6|287.7|290.63|287.73|290.64|287.74|290.54|287.64|22
1647406190000|2022-03-16 04:49:50|290.61|287.71|290.68|287.78|290.74|287.84|290.54|287.64|22
1647406200000|2022-03-16 04:50:00|290.7|287.8|290.74|287.84|290.76|287.86|290.68|287.78|25
1647406210000|2022-03-16 04:50:10|290.73|287.83|290.74|287.84|290.76|287.86|290.71|287.81|20
1647406220000|2022-03-16 04:50:20|290.75|287.85|290.74|287.84|290.76|287.86|290.71|287.81|12
1647406230000|2022-03-16 04:50:30|290.75|287.85|290.67|287.77|290.76|287.86|290.67|287.77|19
1647406240000|2022-03-16 04:50:40|290.68|287.78|290.72|287.82|290.73|287.83|290.66|287.76|22
1647406250000|2022-03-16 04:50:50|290.73|287.83|290.72|287.82|290.74|287.84|290.67|287.77|10
1647406260000|2022-03-16 04:51:00|290.75|287.85|290.74|287.84|290.75|287.85|290.68|287.78|8
1647406270000|2022-03-16 04:51:10|290.73|287.83|290.69|287.79|290.75|287.85|290.63|287.73|19
1647406280000|2022-03-16 04:51:20|290.73|287.83|290.69|287.79|290.77|287.87|290.66|287.76|26
1647406290000|2022-03-16 04:51:30|290.7|287.8|290.74|287.84|290.75|287.85|290.65|287.75|20
1647406300000|2022-03-16 04:51:40|290.71|287.81|290.88|287.98|290.92|288.02|290.68|287.78|19
1647406310000|2022-03-16 04:51:50|290.89|287.99|290.84|287.94|290.9|288|290.79|287.89|22
1647406320000|2022-03-16 04:52:00|290.77|287.87|290.86|287.96|290.86|287.96|290.77|287.87|15
1647406330000|2022-03-16 04:52:10|290.87|287.97|290.69|287.79|290.87|287.97|290.69|287.79|23
1647406340000|2022-03-16 04:52:20|290.63|287.73|290.56|287.66|290.65|287.75|290.56|287.66|14
1647406350000|2022-03-16 04:52:30|290.54|287.64|290.67|287.77|290.67|287.77|290.54|287.64|15
1647406360000|2022-03-16 04:52:40|290.68|287.78|290.66|287.76|290.68|287.78|290.63|287.73|13
1647406370000|2022-03-16 04:52:50|290.67|287.77|290.54|287.64|290.67|287.77|290.54|287.64|21
1647406380000|2022-03-16 04:53:00|290.55|287.65|290.58|287.68|290.62|287.72|290.51|287.61|23
1647406390000|2022-03-16 04:53:10|290.57|287.67|290.6|287.7|290.62|287.72|290.56|287.66|20
1647406400000|2022-03-16 04:53:20|290.56|287.66|290.58|287.68|290.6|287.7|290.55|287.65|16
1647406410000|2022-03-16 04:53:30|290.57|287.67|290.56|287.66|290.58|287.68|290.53|287.63|13
1647406420000|2022-03-16 04:53:40|290.54|287.64|290.51|287.61|290.56|287.66|290.5|287.6|16
1647406430000|2022-03-16 04:53:50|290.5|287.6|290.6|287.7|290.6|287.7|290.5|287.6|7
1647406440000|2022-03-16 04:54:00|290.61|287.71|290.6|287.7|290.62|287.72|290.57|287.67|19
1647406450000|2022-03-16 04:54:10|290.61|287.71|290.67|287.77|290.67|287.77|290.59|287.69|14
1647406460000|2022-03-16 04:54:20|290.66|287.76|290.68|287.78|290.69|287.79|290.59|287.69|20
1647406470000|2022-03-16 04:54:30|290.69|287.79|290.68|287.78|290.69|287.79|290.64|287.74|9
1647406480000|2022-03-16 04:54:40|290.69|287.79|290.68|287.78|290.69|287.79|290.65|287.75|15
1647406490000|2022-03-16 04:54:50|290.69|287.79|290.77|287.87|290.81|287.91|290.59|287.69|29
1647406500000|2022-03-16 04:55:00|290.75|287.85|290.78|287.88|290.79|287.89|290.72|287.82|28
1647406510000|2022-03-16 04:55:10|290.76|287.86|290.73|287.83|290.77|287.87|290.73|287.83|11
1647406520000|2022-03-16 04:55:20|290.74|287.84|290.69|287.79|290.74|287.84|290.68|287.78|4
1647406530000|2022-03-16 04:55:30|290.71|287.81|290.58|287.68|290.73|287.83|290.57|287.67|17
1647406540000|2022-03-16 04:55:40|290.55|287.65|290.59|287.69|290.61|287.71|290.55|287.65|18
1647406550000|2022-03-16 04:55:50|290.61|287.71|290.6|287.7|290.62|287.72|290.57|287.67|18
1647406560000|2022-03-16 04:56:00|290.61|287.71|290.6|287.7|290.63|287.73|290.55|287.65|16
1647406570000|2022-03-16 04:56:10|290.59|287.69|290.43|287.53|290.62|287.72|290.43|287.53|14
1647406580000|2022-03-16 04:56:20|290.41|287.51|290.38|287.48|290.46|287.56|290.35|287.45|22
1647406590000|2022-03-16 04:56:30|290.37|287.47|290.28|287.38|290.42|287.52|290.27|287.37|26
1647406600000|2022-03-16 04:56:40|290.29|287.39|290.29|287.39|290.31|287.41|290.27|287.37|7
1647406610000|2022-03-16 04:56:50|290.26|287.36|290.26|287.36|290.3|287.4|290.26|287.36|7
1647406620000|2022-03-16 04:57:00|290.28|287.38|290.3|287.4|290.3|287.4|290.26|287.36|12
1647406630000|2022-03-16 04:57:10|290.32|287.42|290.3|287.4|290.37|287.47|290.29|287.39|16
1647406640000|2022-03-16 04:57:20|290.31|287.41|290.34|287.44|290.34|287.44|290.31|287.41|8
1647406650000|2022-03-16 04:57:30|290.31|287.41|290.33|287.43|290.34|287.44|290.31|287.41|4
1647406660000|2022-03-16 04:57:40|290.34|287.44|290.41|287.51|290.42|287.52|290.31|287.41|11
1647406670000|2022-03-16 04:57:50|290.42|287.52|290.6|287.7|290.6|287.7|290.4|287.5|22
1647406680000|2022-03-16 04:58:00|290.61|287.71|290.47|287.57|290.61|287.71|290.45|287.55|27
1647406690000|2022-03-16 04:58:10|290.48|287.58|290.46|287.56|290.5|287.6|290.44|287.54|15
1647406700000|2022-03-16 04:58:20|290.47|287.57|290.46|287.56|290.5|287.6|290.44|287.54|17
1647406710000|2022-03-16 04:58:30|290.45|287.55|290.47|287.57|290.5|287.6|290.45|287.55|12
1647406720000|2022-03-16 04:58:40|290.49|287.59|290.52|287.62|290.52|287.62|290.44|287.54|14
1647406730000|2022-03-16 04:58:50|290.49|287.59|290.5|287.6|290.54|287.64|290.47|287.57|22
1647406740000|2022-03-16 04:59:00|290.48|287.58|290.46|287.56|290.5|287.6|290.46|287.56|14
1647406750000|2022-03-16 04:59:10|290.47|287.57|290.48|287.58|290.53|287.63|290.47|287.57|15
1647406760000|2022-03-16 04:59:20|290.47|287.57|290.48|287.58|290.5|287.6|290.47|287.57|12
1647406770000|2022-03-16 04:59:30|290.47|287.57|290.48|287.58|290.48|287.58|290.44|287.54|13
1647406780000|2022-03-16 04:59:40|290.46|287.56|290.47|287.57|290.47|287.57|290.43|287.53|10
1647406790000|2022-03-16 04:59:50|290.46|287.56|290.45|287.55|290.49|287.59|290.44|287.54|14
1647406800000|2022-03-16 05:00:00|290.43|287.53|290.46|287.56|290.5|287.6|290.43|287.53|14
1647406810000|2022-03-16 05:00:10|290.45|287.55|290.48|287.58|290.49|287.59|290.45|287.55|18
1647406820000|2022-03-16 05:00:20|290.47|287.57|290.48|287.58|290.48|287.58|290.45|287.55|9
1647406830000|2022-03-16 05:00:30|290.49|287.59|290.47|287.57|290.49|287.59|290.45|287.55|10
1647406840000|2022-03-16 05:00:40|290.48|287.58|290.5|287.6|290.51|287.61|290.46|287.56|17
1647406850000|2022-03-16 05:00:50|290.51|287.61|290.54|287.64|290.54|287.64|290.47|287.57|16
1647406860000|2022-03-16 05:01:00|290.55|287.65|290.48|287.58|290.56|287.66|290.48|287.58|20
1647406870000|2022-03-16 05:01:10|290.47|287.57|290.48|287.58|290.5|287.6|290.45|287.55|15
1647406880000|2022-03-16 05:01:20|290.47|287.57|290.38|287.48|290.48|287.58|290.38|287.48|12
1647406890000|2022-03-16 05:01:30|290.39|287.49|290.48|287.58|290.48|287.58|290.38|287.48|20
1647406900000|2022-03-16 05:01:40|290.47|287.57|290.46|287.56|290.5|287.6|290.45|287.55|17
1647406910000|2022-03-16 05:01:50|290.45|287.55|290.47|287.57|290.49|287.59|290.44|287.54|14
1647406920000|2022-03-16 05:02:00|290.46|287.56|290.27|287.37|290.46|287.56|290.23|287.33|25
1647406930000|2022-03-16 05:02:10|290.26|287.36|290.24|287.34|290.28|287.38|290.19|287.29|20
1647406940000|2022-03-16 05:02:20|290.23|287.33|290.16|287.26|290.23|287.33|290.16|287.26|18
1647406950000|2022-03-16 05:02:30|290.17|287.27|290.27|287.37|290.28|287.38|290.17|287.27|19
1647406960000|2022-03-16 05:02:40|290.28|287.38|290.24|287.34|290.28|287.38|290.24|287.34|4
1647406970000|2022-03-16 05:02:50|290.25|287.35|290.26|287.36|290.27|287.37|290.25|287.35|11
1647406980000|2022-03-16 05:03:00|290.25|287.35|288.77|285.87|290.27|287.37|288.7|285.8|23
1647406990000|2022-03-16 05:03:10|288.79|285.89|288.78|285.88|288.83|285.93|288.71|285.81|28
1647407000000|2022-03-16 05:03:20|288.79|285.89|288.89|285.99|288.91|286.01|288.78|285.88|24
1647407010000|2022-03-16 05:03:30|288.91|286.01|288.89|285.99|288.96|286.06|288.89|285.99|27
1647407020000|2022-03-16 05:03:40|288.9|286|288.79|285.89|288.93|286.03|288.69|285.79|27
1647407030000|2022-03-16 05:03:50|288.78|285.88|289.02|286.12|289.02|286.12|288.74|285.84|17
1647407040000|2022-03-16 05:04:00|289.05|286.15|288.95|286.05|289.06|286.16|288.89|285.99|27
1647407050000|2022-03-16 05:04:10|288.97|286.07|288.94|286.04|288.97|286.07|288.86|285.96|29
1647407060000|2022-03-16 05:04:20|288.93|286.03|288.96|286.06|288.98|286.08|288.85|285.95|25
1647407070000|2022-03-16 05:04:30|288.98|286.08|288.97|286.07|289.02|286.12|288.91|286.01|32
1647407080000|2022-03-16 05:04:40|288.96|286.06|288.59|285.69|288.98|286.08|288.58|285.68|29
1647407090000|2022-03-16 05:04:50|288.64|285.74|288.66|285.76|288.69|285.79|288.59|285.69|27
1647407100000|2022-03-16 05:05:00|288.64|285.74|288.82|285.92|288.82|285.92|288.61|285.71|23
1647407110000|2022-03-16 05:05:10|288.84|285.94|288.95|286.05|288.99|286.09|288.82|285.92|24
1647407120000|2022-03-16 05:05:20|288.96|286.06|288.95|286.05|288.97|286.07|288.91|286.01|23
1647407130000|2022-03-16 05:05:30|288.93|286.03|288.95|286.05|288.97|286.07|288.92|286.02|16
1647407140000|2022-03-16 05:05:40|288.96|286.06|288.96|286.06|288.96|286.06|288.92|286.02|17
1647407150000|2022-03-16 05:05:50|288.94|286.04|288.94|286.04|288.95|286.05|288.92|286.02|17
1647407160000|2022-03-16 05:06:00|288.95|286.05|288.95|286.05|288.96|286.06|288.94|286.04|9
1647407170000|2022-03-16 05:06:10|288.96|286.06|289.04|286.14|289.04|286.14|288.95|286.05|17
1647407180000|2022-03-16 05:06:20|289.05|286.15|289.21|286.31|289.21|286.31|288.99|286.09|22
1647407190000|2022-03-16 05:06:30|289.22|286.32|289.25|286.35|289.25|286.35|289.22|286.32|11
1647407200000|2022-03-16 05:06:40|289.23|286.33|289.29|286.39|289.29|286.39|289.23|286.33|16
1647407210000|2022-03-16 05:06:50|289.27|286.37|289.28|286.38|289.32|286.42|289.24|286.34|11
1647407220000|2022-03-16 05:07:00|289.24|286.34|289.38|286.48|289.38|286.48|289.24|286.34|22
1647407230000|2022-03-16 05:07:10|289.34|286.44|289.35|286.45|289.41|286.51|289.32|286.42|17
1647407240000|2022-03-16 05:07:20|289.36|286.46|289.38|286.48|289.43|286.53|289.32|286.42|26
1647407250000|2022-03-16 05:07:30|289.37|286.47|289.43|286.53|289.49|286.59|289.36|286.46|31
1647407260000|2022-03-16 05:07:40|289.44|286.54|289.44|286.54|289.44|286.54|289.42|286.52|12
1647407270000|2022-03-16 05:07:50|289.42|286.52|289.41|286.51|289.44|286.54|289.38|286.48|24
1647407280000|2022-03-16 05:08:00|289.42|286.52|289.38|286.48|289.43|286.53|289.37|286.47|19
1647407290000|2022-03-16 05:08:10|289.41|286.51|289.4|286.5|289.43|286.53|289.4|286.5|9
1647407300000|2022-03-16 05:08:20|289.36|286.46|289.4|286.5|289.4|286.5|289.36|286.46|10
1647407310000|2022-03-16 05:08:30|289.41|286.51|289.39|286.49|289.41|286.51|289.39|286.49|5
1647407320000|2022-03-16 05:08:40|289.4|286.5|289.39|286.49|289.41|286.51|289.39|286.49|9
1647407330000|2022-03-16 05:08:50|289.4|286.5|289.39|286.49|289.4|286.5|289.39|286.49|2
1647407340000|2022-03-16 05:09:00|289.4|286.5|289.48|286.58|289.48|286.58|289.39|286.49|21
1647407350000|2022-03-16 05:09:10|289.55|286.65|289.67|286.77|289.67|286.77|289.51|286.61|24
1647407360000|2022-03-16 05:09:20|289.65|286.75|289.65|286.75|289.74|286.84|289.65|286.75|27
1647407370000|2022-03-16 05:09:30|289.66|286.76|289.75|286.85|289.77|286.87|289.66|286.76|24
1647407380000|2022-03-16 05:09:40|289.74|286.84|289.77|286.87|289.81|286.91|289.74|286.84|20
1647407390000|2022-03-16 05:09:50|289.76|286.86|289.84|286.94|289.87|286.97|289.76|286.86|22
1647407400000|2022-03-16 05:10:00|289.85|286.95|289.86|286.96|289.9|287|289.83|286.93|23
1647407410000|2022-03-16 05:10:10|289.83|286.93|289.87|286.97|289.87|286.97|289.82|286.92|15
1647407420000|2022-03-16 05:10:20|289.86|286.96|289.89|286.99|289.89|286.99|289.83|286.93|15
1647407430000|2022-03-16 05:10:30|289.84|286.94|289.86|286.96|289.89|286.99|289.84|286.94|15
1647407440000|2022-03-16 05:10:40|289.94|287.04|289.91|287.01|289.94|287.04|289.89|286.99|9
1647407450000|2022-03-16 05:10:50|289.92|287.02|289.92|287.02|289.94|287.04|289.87|286.97|16
1647407460000|2022-03-16 05:11:00|289.94|287.04|289.88|286.98|289.94|287.04|289.88|286.98|16
1647407470000|2022-03-16 05:11:10|289.91|287.01|289.75|286.85|289.91|287.01|289.72|286.82|26
1647407480000|2022-03-16 05:11:20|289.73|286.83|289.73|286.83|289.79|286.89|289.71|286.81|17
1647407490000|2022-03-16 05:11:30|289.72|286.82|289.74|286.84|289.77|286.87|289.69|286.79|16
1647407500000|2022-03-16 05:11:40|289.73|286.83|289.72|286.82|289.74|286.84|289.72|286.82|8
1647407510000|2022-03-16 05:11:50|289.73|286.83|289.59|286.69|289.73|286.83|289.58|286.68|29
1647407520000|2022-03-16 05:12:00|289.6|286.7|289.52|286.62|289.63|286.73|289.51|286.61|18
1647407530000|2022-03-16 05:12:10|289.55|286.65|289.55|286.65|289.62|286.72|289.51|286.61|19
1647407540000|2022-03-16 05:12:20|289.54|286.64|289.51|286.61|289.6|286.7|289.47|286.57|22
1647407550000|2022-03-16 05:12:30|289.55|286.65|289.51|286.61|289.57|286.67|289.49|286.59|23
1647407560000|2022-03-16 05:12:40|289.5|286.6|289.42|286.52|289.5|286.6|289.41|286.51|24
1647407570000|2022-03-16 05:12:50|289.44|286.54|289.42|286.52|289.46|286.56|289.39|286.49|21
1647407580000|2022-03-16 05:13:00|289.4|286.5|289.42|286.52|289.53|286.63|289.4|286.5|22
1647407590000|2022-03-16 05:13:10|289.47|286.57|289.57|286.67|289.57|286.67|289.4|286.5|29
1647407600000|2022-03-16 05:13:20|289.52|286.62|289.65|286.75|289.66|286.76|289.52|286.62|18
1647407610000|2022-03-16 05:13:30|289.67|286.77|289.65|286.75|289.68|286.78|289.63|286.73|19
1647407620000|2022-03-16 05:13:40|289.67|286.77|289.64|286.74|289.7|286.8|289.64|286.74|21
1647407630000|2022-03-16 05:13:50|289.67|286.77|289.69|286.79|289.69|286.79|289.61|286.71|17
1647407640000|2022-03-16 05:14:00|289.7|286.8|289.73|286.83|289.73|286.83|289.67|286.77|16
1647407650000|2022-03-16 05:14:10|289.74|286.84|289.71|286.81|289.76|286.86|289.71|286.81|20
1647407660000|2022-03-16 05:14:20|289.73|286.83|289.69|286.79|289.76|286.86|289.63|286.73|26
1647407670000|2022-03-16 05:14:30|289.71|286.81|289.69|286.79|289.74|286.84|289.65|286.75|21
1647407680000|2022-03-16 05:14:40|289.71|286.81|289.68|286.78|289.71|286.81|289.67|286.77|16
1647407690000|2022-03-16 05:14:50|289.7|286.8|289.74|286.84|289.75|286.85|289.67|286.77|15
1647407700000|2022-03-16 05:15:00|289.75|286.85|289.71|286.81|289.78|286.88|289.69|286.79|23
1647407710000|2022-03-16 05:15:10|289.74|286.84|289.76|286.86|289.78|286.88|289.71|286.81|19
1647407720000|2022-03-16 05:15:20|289.78|286.88|289.74|286.84|289.82|286.92|289.71|286.81|20
1647407730000|2022-03-16 05:15:30|289.75|286.85|289.77|286.87|289.8|286.9|289.72|286.82|23
1647407740000|2022-03-16 05:15:40|289.73|286.83|289.74|286.84|289.79|286.89|289.67|286.77|19
1647407750000|2022-03-16 05:15:50|289.67|286.77|289.74|286.84|289.76|286.86|289.67|286.77|11
1647407760000|2022-03-16 05:16:00|289.71|286.81|289.75|286.85|289.77|286.87|289.71|286.81|13
1647407770000|2022-03-16 05:16:10|289.72|286.82|289.56|286.66|289.77|286.87|289.52|286.62|22
1647407780000|2022-03-16 05:16:20|289.52|286.62|289.57|286.67|289.63|286.73|289.51|286.61|24
1647407790000|2022-03-16 05:16:30|289.55|286.65|289.42|286.52|289.55|286.65|289.42|286.52|24
1647407800000|2022-03-16 05:16:40|289.45|286.55|289.39|286.49|289.51|286.61|289.35|286.45|19
1647407810000|2022-03-16 05:16:50|289.41|286.51|289.39|286.49|289.42|286.52|289.33|286.43|23
1647407820000|2022-03-16 05:17:00|289.36|286.46|289.41|286.51|289.41|286.51|289.34|286.44|27
1647407830000|2022-03-16 05:17:10|289.42|286.52|289.32|286.42|289.42|286.52|289.32|286.42|23
1647407840000|2022-03-16 05:17:20|289.34|286.44|289.34|286.44|289.4|286.5|289.32|286.42|21
1647407850000|2022-03-16 05:17:30|289.33|286.43|289.36|286.46|289.37|286.47|289.33|286.43|10
1647407860000|2022-03-16 05:17:40|289.35|286.45|289.29|286.39|289.35|286.45|289.29|286.39|8
1647407870000|2022-03-16 05:17:50|289.28|286.38|289.3|286.4|289.32|286.42|289.28|286.38|10
1647407880000|2022-03-16 05:18:00|289.33|286.43|289.39|286.49|289.4|286.5|289.3|286.4|23
1647407890000|2022-03-16 05:18:10|289.41|286.51|289.47|286.57|289.48|286.58|289.39|286.49|25
1647407900000|2022-03-16 05:18:20|289.48|286.58|289.43|286.53|289.5|286.6|289.43|286.53|19
1647407910000|2022-03-16 05:18:30|289.44|286.54|289.5|286.6|289.51|286.61|289.44|286.54|21
1647407920000|2022-03-16 05:18:40|289.51|286.61|289.54|286.64|289.55|286.65|289.46|286.56|20
1647407930000|2022-03-16 05:18:50|289.48|286.58|289.48|286.58|289.55|286.65|289.47|286.57|19
1647407940000|2022-03-16 05:19:00|289.51|286.61|289.48|286.58|289.51|286.61|289.44|286.54|18
1647407950000|2022-03-16 05:19:10|289.5|286.6|289.56|286.66|289.58|286.68|289.49|286.59|16
1647407960000|2022-03-16 05:19:20|289.55|286.65|289.54|286.64|289.57|286.67|289.51|286.61|22
1647407970000|2022-03-16 05:19:30|289.53|286.63|289.42|286.52|289.55|286.65|289.42|286.52|20
1647407980000|2022-03-16 05:19:40|289.45|286.55|289.43|286.53|289.48|286.58|289.4|286.5|19
1647407990000|2022-03-16 05:19:50|289.45|286.55|289.39|286.49|289.47|286.57|289.39|286.49|26
1647408000000|2022-03-16 05:20:00|289.37|286.47|289.42|286.52|289.43|286.53|289.37|286.47|6
1647408020000|2022-03-16 05:20:20|289.44|286.54|289.37|286.47|289.44|286.54|289.37|286.47|17
1647408030000|2022-03-16 05:20:30|289.39|286.49|289.33|286.43|289.39|286.49|289.31|286.41|13
1647408040000|2022-03-16 05:20:40|289.32|286.42|289.16|286.26|289.32|286.42|289.13|286.23|20
1647408050000|2022-03-16 05:20:50|289.15|286.25|289.04|286.14|289.15|286.25|289.04|286.14|22
1647408060000|2022-03-16 05:21:00|289.03|286.13|289.06|286.16|289.08|286.18|289.03|286.13|21
1647408070000|2022-03-16 05:21:10|289.03|286.13|288.98|286.08|289.03|286.13|288.98|286.08|14
1647408080000|2022-03-16 05:21:20|289|286.1|289.02|286.12|289.03|286.13|288.98|286.08|19
1647408090000|2022-03-16 05:21:30|289|286.1|289.01|286.11|289.04|286.14|288.93|286.03|16
1647408100000|2022-03-16 05:21:40|289|286.1|288.96|286.06|289.04|286.14|288.93|286.03|23
1647408110000|2022-03-16 05:21:50|288.99|286.09|288.98|286.08|288.99|286.09|288.93|286.03|17
1647408120000|2022-03-16 05:22:00|289|286.1|288.96|286.06|289|286.1|288.96|286.06|10
1647408130000|2022-03-16 05:22:10|288.99|286.09|288.96|286.06|289|286.1|288.94|286.04|17
1647408140000|2022-03-16 05:22:20|288.95|286.05|288.95|286.05|288.98|286.08|288.91|286.01|12
1647408150000|2022-03-16 05:22:30|288.92|286.02|288.9|286|288.98|286.08|288.9|286|19
1647408160000|2022-03-16 05:22:40|288.89|285.99|288.92|286.02|288.92|286.02|288.85|285.95|14
1647408170000|2022-03-16 05:22:50|288.88|285.98|288.93|286.03|288.94|286.04|288.86|285.96|18
1647408180000|2022-03-16 05:23:00|288.91|286.01|288.93|286.03|288.94|286.04|288.88|285.98|15
1647408190000|2022-03-16 05:23:10|288.91|286.01|288.9|286|288.93|286.03|288.88|285.98|12
1647408200000|2022-03-16 05:23:20|288.88|285.98|288.9|286|288.93|286.03|288.88|285.98|14
1647408210000|2022-03-16 05:23:30|288.88|285.98|288.97|286.07|288.97|286.07|288.84|285.94|16
1647408220000|2022-03-16 05:23:40|288.94|286.04|288.88|285.98|289|286.1|288.87|285.97|27
1647408230000|2022-03-16 05:23:50|288.87|285.97|288.87|285.97|288.91|286.01|288.8|285.9|22
1647408240000|2022-03-16 05:24:00|288.88|285.98|288.9|286|288.95|286.05|288.88|285.98|17
1647408250000|2022-03-16 05:24:10|288.86|285.96|288.94|286.04|288.95|286.05|288.84|285.94|22
1647408260000|2022-03-16 05:24:20|288.95|286.05|289.05|286.15|289.07|286.17|288.91|286.01|23
1647408270000|2022-03-16 05:24:30|289.06|286.16|289.18|286.28|289.18|286.28|289|286.1|28
1647408280000|2022-03-16 05:24:40|289.16|286.26|289.17|286.27|289.18|286.28|289.1|286.2|26
1647408290000|2022-03-16 05:24:50|289.18|286.28|289.14|286.24|289.2|286.3|289.08|286.18|20
1647408300000|2022-03-16 05:25:00|289.13|286.23|289.12|286.22|289.18|286.28|289.1|286.2|22
1647408310000|2022-03-16 05:25:10|289.13|286.23|289.15|286.25|289.17|286.27|289.11|286.21|16
1647408320000|2022-03-16 05:25:20|289.13|286.23|289.13|286.23|289.17|286.27|289.1|286.2|21
1647408330000|2022-03-16 05:25:30|289.12|286.22|289.08|286.18|289.14|286.24|289.03|286.13|19
1647408340000|2022-03-16 05:25:40|289.07|286.17|289.09|286.19|289.09|286.19|289.06|286.16|16
1647408350000|2022-03-16 05:25:50|289.08|286.18|289.04|286.14|289.08|286.18|289.02|286.12|15
1647408360000|2022-03-16 05:26:00|289.02|286.12|289.1|286.2|289.12|286.22|289.02|286.12|21
1647408370000|2022-03-16 05:26:10|289.09|286.19|289.1|286.2|289.15|286.25|289.09|286.19|21
1647408380000|2022-03-16 05:26:20|289.09|286.19|289.08|286.18|289.13|286.23|289.06|286.16|20
1647408390000|2022-03-16 05:26:30|289.1|286.2|289.12|286.22|289.12|286.22|289.05|286.15|11
1647408400000|2022-03-16 05:26:40|289.1|286.2|289.12|286.22|289.13|286.23|289.09|286.19|18
1647408410000|2022-03-16 05:26:50|289.13|286.23|289.08|286.18|289.13|286.23|289.01|286.11|22
1647408420000|2022-03-16 05:27:00|289.09|286.19|289.09|286.19|289.11|286.21|289.06|286.16|20
1647408430000|2022-03-16 05:27:10|289.1|286.2|289.09|286.19|289.13|286.23|289.07|286.17|10
1647408440000|2022-03-16 05:27:20|289.1|286.2|289.11|286.21|289.12|286.22|289.06|286.16|12
1647408450000|2022-03-16 05:27:30|289.09|286.19|289.1|286.2|289.12|286.22|289.05|286.15|23
1647408460000|2022-03-16 05:27:40|289.09|286.19|289.08|286.18|289.11|286.21|289.06|286.16|16
1647408470000|2022-03-16 05:27:50|289.09|286.19|289.1|286.2|289.1|286.2|289.05|286.15|15
1647408480000|2022-03-16 05:28:00|289.08|286.18|289.08|286.18|289.12|286.22|289.06|286.16|18
1647408490000|2022-03-16 05:28:10|289.09|286.19|289.08|286.18|289.11|286.21|289.06|286.16|11
1647408500000|2022-03-16 05:28:20|289.12|286.22|289.1|286.2|289.12|286.22|289.07|286.17|6
1647408510000|2022-03-16 05:28:30|289.09|286.19|289.07|286.17|289.09|286.19|289.01|286.11|13
1647408520000|2022-03-16 05:28:40|289.08|286.18|288.95|286.05|289.09|286.19|288.95|286.05|17
1647408530000|2022-03-16 05:28:50|289|286.1|288.98|286.08|289|286.1|288.94|286.04|11
1647408540000|2022-03-16 05:29:00|288.95|286.05|288.96|286.06|288.96|286.06|288.82|285.92|18
1647408550000|2022-03-16 05:29:10|288.92|286.02|288.89|285.99|288.93|286.03|288.89|285.99|9
1647408560000|2022-03-16 05:29:20|288.9|286|288.87|285.97|288.9|286|288.86|285.96|13
1647408570000|2022-03-16 05:29:30|288.88|285.98|288.89|285.99|288.9|286|288.85|285.95|15
1647408580000|2022-03-16 05:29:40|288.9|286|289.09|286.19|289.11|286.21|288.9|286|25
1647408590000|2022-03-16 05:29:50|289.08|286.18|289.1|286.2|289.1|286.2|289.04|286.14|12
1647408600000|2022-03-16 05:30:00|289.11|286.21|289.27|286.37|289.3|286.4|289.11|286.21|22
1647408610000|2022-03-16 05:30:10|289.34|286.44|289.11|286.21|289.36|286.46|289.11|286.21|24
1647408620000|2022-03-16 05:30:20|289.1|286.2|289.02|286.12|289.1|286.2|288.98|286.08|22
1647408630000|2022-03-16 05:30:30|289|286.1|289.01|286.11|289.02|286.12|288.97|286.07|17
1647408640000|2022-03-16 05:30:40|289.02|286.12|289.04|286.14|289.06|286.16|288.99|286.09|10
1647408650000|2022-03-16 05:30:50|289.03|286.13|289.01|286.11|289.05|286.15|288.98|286.08|26
1647408660000|2022-03-16 05:31:00|289.03|286.13|289.03|286.13|289.06|286.16|289.01|286.11|13
1647408670000|2022-03-16 05:31:10|289.04|286.14|288.96|286.06|289.04|286.14|288.95|286.05|14
1647408680000|2022-03-16 05:31:20|288.9|286|288.88|285.98|288.94|286.04|288.87|285.97|17
1647408690000|2022-03-16 05:31:30|288.91|286.01|288.83|285.93|288.91|286.01|288.77|285.87|23
1647408700000|2022-03-16 05:31:40|288.82|285.92|288.8|285.9|288.85|285.95|288.8|285.9|15
1647408710000|2022-03-16 05:31:50|288.79|285.89|288.81|285.91|288.83|285.93|288.79|285.89|13
1647408720000|2022-03-16 05:32:00|288.82|285.92|288.92|286.02|288.95|286.05|288.81|285.91|15
1647408730000|2022-03-16 05:32:10|288.93|286.03|288.94|286.04|288.96|286.06|288.88|285.98|25
1647408740000|2022-03-16 05:32:20|288.91|286.01|288.93|286.03|288.97|286.07|288.86|285.96|28
1647408750000|2022-03-16 05:32:30|288.92|286.02|288.93|286.03|288.96|286.06|288.92|286.02|18
1647408760000|2022-03-16 05:32:40|288.94|286.04|288.95|286.05|288.97|286.07|288.91|286.01|13
1647408770000|2022-03-16 05:32:50|288.93|286.03|288.99|286.09|289.02|286.12|288.89|285.99|20
1647408780000|2022-03-16 05:33:00|289|286.1|288.97|286.07|289.01|286.11|288.94|286.04|16
1647408790000|2022-03-16 05:33:10|288.98|286.08|288.99|286.09|289.04|286.14|288.95|286.05|13
1647408800000|2022-03-16 05:33:20|288.98|286.08|289.14|286.24|289.16|286.26|288.95|286.05|21
1647408810000|2022-03-16 05:33:30|289.13|286.23|289.06|286.16|289.13|286.23|289.04|286.14|14
1647408820000|2022-03-16 05:33:40|289.08|286.18|289.05|286.15|289.08|286.18|289|286.1|14
1647408830000|2022-03-16 05:33:50|289.04|286.14|289.13|286.23|289.14|286.24|289.04|286.14|19
1647408840000|2022-03-16 05:34:00|289.12|286.22|289.09|286.19|289.14|286.24|289.08|286.18|16
1647408850000|2022-03-16 05:34:10|289.11|286.21|289.13|286.23|289.14|286.24|289.07|286.17|17
1647408860000|2022-03-16 05:34:20|289.12|286.22|289.07|286.17|289.15|286.25|289.05|286.15|28
1647408870000|2022-03-16 05:34:30|289.11|286.21|289.11|286.21|289.15|286.25|289.08|286.18|25
1647408880000|2022-03-16 05:34:40|289.13|286.23|289.18|286.28|289.18|286.28|289.11|286.21|14
1647408890000|2022-03-16 05:34:50|289.17|286.27|289.16|286.26|289.21|286.31|289.14|286.24|14
1647408900000|2022-03-16 05:35:00|289.17|286.27|289.23|286.33|289.24|286.34|289.15|286.25|22
1647408910000|2022-03-16 05:35:10|289.22|286.32|289.18|286.28|289.22|286.32|289.15|286.25|22
1647408920000|2022-03-16 05:35:20|289.17|286.27|289.19|286.29|289.21|286.31|289.13|286.23|14
1647408930000|2022-03-16 05:35:30|289.18|286.28|289.24|286.34|289.24|286.34|289.12|286.22|19
1647408940000|2022-03-16 05:35:40|289.21|286.31|289.18|286.28|289.22|286.32|289.15|286.25|15
1647408950000|2022-03-16 05:35:50|289.17|286.27|289.21|286.31|289.26|286.36|289.11|286.21|24
1647408960000|2022-03-16 05:36:00|289.25|286.35|289.21|286.31|289.28|286.38|289.18|286.28|19
1647408970000|2022-03-16 05:36:10|289.22|286.32|289.27|286.37|289.27|286.37|289.16|286.26|21
1647408980000|2022-03-16 05:36:20|289.26|286.36|289.29|286.39|289.3|286.4|289.22|286.32|18
1647408990000|2022-03-16 05:36:30|289.24|286.34|289.23|286.33|289.26|286.36|289.2|286.3|22
1647409000000|2022-03-16 05:36:40|289.22|286.32|289.47|286.57|289.6|286.7|289.22|286.32|16
1647409010000|2022-03-16 05:36:50|289.46|286.56|289.65|286.75|289.65|286.75|289.46|286.56|19
1647409020000|2022-03-16 05:37:00|289.66|286.76|289.88|286.98|289.91|287.01|289.66|286.76|19
1647409030000|2022-03-16 05:37:10|289.89|286.99|289.84|286.94|289.9|287|289.81|286.91|17
1647409040000|2022-03-16 05:37:20|289.82|286.92|289.71|286.81|289.86|286.96|289.7|286.8|13
1647409050000|2022-03-16 05:37:30|289.72|286.82|289.78|286.88|289.78|286.88|289.69|286.79|18
1647409060000|2022-03-16 05:37:40|289.77|286.87|289.75|286.85|289.77|286.87|289.73|286.83|20
1647409070000|2022-03-16 05:37:50|289.76|286.86|289.79|286.89|289.81|286.91|289.75|286.85|24
1647409080000|2022-03-16 05:38:00|289.78|286.88|289.76|286.86|289.78|286.88|289.74|286.84|8
1647409090000|2022-03-16 05:38:10|289.75|286.85|289.76|286.86|289.8|286.9|289.69|286.79|22
1647409100000|2022-03-16 05:38:20|289.75|286.85|289.77|286.87|289.77|286.87|289.74|286.84|9
1647409110000|2022-03-16 05:38:30|289.81|286.91|289.72|286.82|289.83|286.93|289.69|286.79|22
1647409120000|2022-03-16 05:38:40|289.74|286.84|289.74|286.84|289.75|286.85|289.71|286.81|13
1647409130000|2022-03-16 05:38:50|289.72|286.82|289.71|286.81|289.72|286.82|289.71|286.81|6
1647409140000|2022-03-16 05:39:00|289.72|286.82|289.78|286.88|289.86|286.96|289.71|286.81|19
1647409150000|2022-03-16 05:39:10|289.8|286.9|289.93|287.03|289.95|287.05|289.8|286.9|22
1647409160000|2022-03-16 05:39:20|289.94|287.04|289.9|287|289.96|287.06|289.89|286.99|15
1647409170000|2022-03-16 05:39:30|289.92|287.02|289.93|287.03|289.94|287.04|289.89|286.99|28
1647409180000|2022-03-16 05:39:40|289.91|287.01|289.9|287|289.92|287.02|289.89|286.99|22
1647409190000|2022-03-16 05:39:50|289.89|286.99|289.92|287.02|289.94|287.04|289.88|286.98|16
1647409200000|2022-03-16 05:40:00|289.91|287.01|290.16|287.26|290.16|287.26|289.91|287.01|25
1647409210000|2022-03-16 05:40:10|290.17|287.27|290.04|287.14|290.2|287.3|290.03|287.13|27
1647409220000|2022-03-16 05:40:20|290.05|287.15|289.93|287.03|290.05|287.15|289.93|287.03|23
1647409230000|2022-03-16 05:40:30|289.92|287.02|290.04|287.14|290.07|287.17|289.89|286.99|30
1647409240000|2022-03-16 05:40:40|290.07|287.17|290.04|287.14|290.08|287.18|290.03|287.13|20
1647409250000|2022-03-16 05:40:50|290.07|287.17|290.03|287.13|290.09|287.19|290.02|287.12|26
1647409260000|2022-03-16 05:41:00|290.05|287.15|290.04|287.14|290.05|287.15|290.02|287.12|20
1647409270000|2022-03-16 05:41:10|290.03|287.13|290.02|287.12|290.06|287.16|290.01|287.11|22
1647409280000|2022-03-16 05:41:20|290.03|287.13|290.08|287.18|290.13|287.23|290|287.1|23
1647409290000|2022-03-16 05:41:30|290.05|287.15|290.09|287.19|290.09|287.19|290.04|287.14|20
1647409300000|2022-03-16 05:41:40|290.1|287.2|290.09|287.19|290.1|287.2|289.99|287.09|22
1647409310000|2022-03-16 05:41:50|290.11|287.21|290.09|287.19|290.13|287.23|290.06|287.16|22
1647409320000|2022-03-16 05:42:00|290.1|287.2|290.11|287.21|290.16|287.26|290.07|287.17|20
1647409330000|2022-03-16 05:42:10|290.13|287.23|290.04|287.14|290.13|287.23|290.02|287.12|21
1647409340000|2022-03-16 05:42:20|290.06|287.16|290.06|287.16|290.09|287.19|290.02|287.12|19
1647409350000|2022-03-16 05:42:30|290.07|287.17|290.09|287.19|290.1|287.2|290.05|287.15|15
1647409360000|2022-03-16 05:42:40|290.1|287.2|290.11|287.21|290.11|287.21|290.06|287.16|19
1647409370000|2022-03-16 05:42:50|290.1|287.2|290.09|287.19|290.12|287.22|290.07|287.17|14
1647409380000|2022-03-16 05:43:00|290.1|287.2|290.06|287.16|290.11|287.21|290.06|287.16|24
1647409390000|2022-03-16 05:43:10|290.08|287.18|290.09|287.19|290.15|287.25|290.05|287.15|19
1647409400000|2022-03-16 05:43:20|290.1|287.2|290.12|287.22|290.12|287.22|290.05|287.15|16
1647409410000|2022-03-16 05:43:30|290.14|287.24|290.09|287.19|290.14|287.24|290.04|287.14|22
1647409420000|2022-03-16 05:43:40|290.1|287.2|290.14|287.24|290.15|287.25|290.05|287.15|28
1647409430000|2022-03-16 05:43:50|290.15|287.25|290.16|287.26|290.16|287.26|290.1|287.2|20
1647409440000|2022-03-16 05:44:00|290.11|287.21|290.11|287.21|290.12|287.22|290.11|287.21|3
1647409450000|2022-03-16 05:44:10|290.14|287.24|290.18|287.28|290.32|287.42|290.14|287.24|27
1647409460000|2022-03-16 05:44:20|290.21|287.31|290.28|287.38|290.28|287.38|290.17|287.27|25
1647409470000|2022-03-16 05:44:30|290.33|287.43|290.75|287.85|290.78|287.88|290.33|287.43|29
1647409480000|2022-03-16 05:44:40|290.7|287.8|290.65|287.75|290.75|287.85|290.63|287.73|22
1647409490000|2022-03-16 05:44:50|290.64|287.74|290.64|287.74|290.67|287.77|290.52|287.62|29
1647409500000|2022-03-16 05:45:00|290.63|287.73|290.86|287.96|290.86|287.96|290.62|287.72|24
1647409510000|2022-03-16 05:45:10|290.85|287.95|290.95|288.05|290.95|288.05|290.79|287.89|25
1647409520000|2022-03-16 05:45:20|290.94|288.04|290.82|287.92|290.96|288.06|290.81|287.91|20
1647409530000|2022-03-16 05:45:30|290.84|287.94|290.82|287.92|290.86|287.96|290.8|287.9|13
1647409540000|2022-03-16 05:45:40|290.83|287.93|290.82|287.92|290.85|287.95|290.8|287.9|19
1647409550000|2022-03-16 05:45:50|290.81|287.91|290.86|287.96|290.89|287.99|290.68|287.78|17
1647409560000|2022-03-16 05:46:00|290.85|287.95|290.76|287.86|290.85|287.95|290.69|287.79|22
1647409570000|2022-03-16 05:46:10|290.72|287.82|290.77|287.87|290.79|287.89|290.69|287.79|32
1647409580000|2022-03-16 05:46:20|290.78|287.88|290.76|287.86|290.79|287.89|290.71|287.81|25
1647409590000|2022-03-16 05:46:30|290.77|287.87|290.73|287.83|290.82|287.92|290.7|287.8|23
1647409600000|2022-03-16 05:46:40|290.75|287.85|290.8|287.9|290.8|287.9|290.73|287.83|21
1647409610000|2022-03-16 05:46:50|290.78|287.88|290.72|287.82|290.8|287.9|290.72|287.82|21
1647409620000|2022-03-16 05:47:00|290.73|287.83|290.73|287.83|290.77|287.87|290.66|287.76|30
1647409630000|2022-03-16 05:47:10|290.74|287.84|290.68|287.78|290.82|287.92|290.68|287.78|25
1647409640000|2022-03-16 05:47:20|290.73|287.83|290.76|287.86|290.8|287.9|290.68|287.78|27
1647409650000|2022-03-16 05:47:30|290.77|287.87|290.77|287.87|290.81|287.91|290.69|287.79|22
1647409660000|2022-03-16 05:47:40|290.78|287.88|290.8|287.9|290.81|287.91|290.71|287.81|24
1647409670000|2022-03-16 05:47:50|290.73|287.83|291|288.1|291|288.1|290.73|287.83|27
1647409680000|2022-03-16 05:48:00|290.98|288.08|291|288.1|291.01|288.11|290.94|288.04|25
1647409690000|2022-03-16 05:48:10|291.01|288.11|290.95|288.05|291.01|288.11|290.95|288.05|19
1647409700000|2022-03-16 05:48:20|290.94|288.04|290.88|287.98|290.95|288.05|290.88|287.98|21
1647409710000|2022-03-16 05:48:30|290.89|287.99|290.82|287.92|290.89|287.99|290.78|287.88|19
1647409720000|2022-03-16 05:48:40|290.81|287.91|290.74|287.84|290.85|287.95|290.7|287.8|30
1647409730000|2022-03-16 05:48:50|290.72|287.82|290.69|287.79|290.74|287.84|290.66|287.76|21
1647409740000|2022-03-16 05:49:00|290.68|287.78|290.67|287.77|290.74|287.84|290.67|287.77|10
1647409750000|2022-03-16 05:49:10|290.68|287.78|290.67|287.77|290.69|287.79|290.65|287.75|17
1647409760000|2022-03-16 05:49:20|290.68|287.78|290.64|287.74|290.68|287.78|290.61|287.71|15
1647409770000|2022-03-16 05:49:30|290.65|287.75|290.62|287.72|290.71|287.81|290.6|287.7|20
1647409780000|2022-03-16 05:49:40|290.63|287.73|290.63|287.73|290.65|287.75|290.62|287.72|14
1647409790000|2022-03-16 05:49:50|290.64|287.74|290.62|287.72|290.66|287.76|290.61|287.71|14
1647409800000|2022-03-16 05:50:00|290.63|287.73|290.81|287.91|290.92|288.02|290.61|287.71|18
1647409810000|2022-03-16 05:50:10|290.82|287.92|290.83|287.93|290.88|287.98|290.81|287.91|21
1647409820000|2022-03-16 05:50:20|290.84|287.94|290.96|288.06|290.98|288.08|290.84|287.94|26
1647409830000|2022-03-16 05:50:30|290.95|288.05|290.95|288.05|290.98|288.08|290.92|288.02|17
1647409840000|2022-03-16 05:50:40|290.93|288.03|290.94|288.04|290.94|288.04|290.93|288.03|2
1647409850000|2022-03-16 05:50:50|290.93|288.03|290.95|288.05|290.96|288.06|290.93|288.03|18
1647409860000|2022-03-16 05:51:00|290.99|288.09|290.92|288.02|290.99|288.09|290.92|288.02|9
1647409870000|2022-03-16 05:51:10|290.93|288.03|290.79|287.89|290.96|288.06|290.76|287.86|20
1647409880000|2022-03-16 05:51:20|290.78|287.88|290.78|287.88|290.8|287.9|290.76|287.86|16
1647409890000|2022-03-16 05:51:30|290.79|287.89|290.7|287.8|290.79|287.89|290.7|287.8|23
1647409900000|2022-03-16 05:51:40|290.71|287.81|290.68|287.78|290.72|287.82|290.67|287.77|18
1647409910000|2022-03-16 05:51:50|290.69|287.79|290.71|287.81|290.79|287.89|290.68|287.78|15
1647409920000|2022-03-16 05:52:00|290.72|287.82|290.7|287.8|290.72|287.82|290.7|287.8|16
1647409930000|2022-03-16 05:52:10|290.71|287.81|290.72|287.82|290.75|287.85|290.7|287.8|16
1647409940000|2022-03-16 05:52:20|290.71|287.81|290.7|287.8|290.73|287.83|290.7|287.8|15
1647409950000|2022-03-16 05:52:30|290.71|287.81|290.7|287.8|290.71|287.81|290.69|287.79|14
1647409960000|2022-03-16 05:52:40|290.71|287.81|290.68|287.78|290.72|287.82|290.67|287.77|12
1647409970000|2022-03-16 05:52:50|290.67|287.77|290.8|287.9|290.8|287.9|290.67|287.77|12
1647409980000|2022-03-16 05:53:00|290.79|287.89|290.79|287.89|290.81|287.91|290.74|287.84|17
1647409990000|2022-03-16 05:53:10|290.78|287.88|290.75|287.85|290.79|287.89|290.73|287.83|10
1647410000000|2022-03-16 05:53:20|290.76|287.86|290.76|287.86|290.77|287.87|290.76|287.86|9
1647410010000|2022-03-16 05:53:30|290.77|287.87|290.81|287.91|290.82|287.92|290.74|287.84|15
1647410020000|2022-03-16 05:53:40|290.8|287.9|290.81|287.91|290.82|287.92|290.77|287.87|15
1647410030000|2022-03-16 05:53:50|290.82|287.92|290.83|287.93|290.83|287.93|290.82|287.92|2
1647410040000|2022-03-16 05:54:00|290.82|287.92|290.82|287.92|290.82|287.92|290.82|287.92|1
1647410050000|2022-03-16 05:54:10|290.83|287.93|290.82|287.92|290.83|287.93|290.82|287.92|4
1647410060000|2022-03-16 05:54:20|290.83|287.93|290.98|288.08|290.99|288.09|290.82|287.92|17
1647410070000|2022-03-16 05:54:30|290.97|288.07|290.89|287.99|291|288.1|290.87|287.97|23
1647410080000|2022-03-16 05:54:40|290.85|287.95|290.86|287.96|290.89|287.99|290.85|287.95|20
1647410090000|2022-03-16 05:54:50|290.85|287.95|290.9|288|290.96|288.06|290.82|287.92|14
1647410100000|2022-03-16 05:55:00|290.89|287.99|291.05|288.15|291.07|288.17|290.89|287.99|11
1647410110000|2022-03-16 05:55:10|291.04|288.14|290.96|288.06|291.05|288.15|290.96|288.06|15
1647410120000|2022-03-16 05:55:20|290.97|288.07|290.96|288.06|290.98|288.08|290.93|288.03|8
1647410130000|2022-03-16 05:55:30|290.95|288.05|290.96|288.06|290.96|288.06|290.91|288.01|12
1647410140000|2022-03-16 05:55:40|290.94|288.04|290.96|288.06|290.97|288.07|290.94|288.04|5
1647410150000|2022-03-16 05:55:50|290.95|288.05|290.95|288.05|290.95|288.05|290.95|288.05|1
1647410160000|2022-03-16 05:56:00|290.94|288.04|290.92|288.02|290.95|288.05|290.92|288.02|11
1647410170000|2022-03-16 05:56:10|290.93|288.03|290.8|287.9|290.93|288.03|290.77|287.87|18
1647410180000|2022-03-16 05:56:20|290.79|287.89|290.75|287.85|290.86|287.96|290.73|287.83|25
1647410190000|2022-03-16 05:56:30|290.76|287.86|290.76|287.86|290.81|287.91|290.76|287.86|14
1647410200000|2022-03-16 05:56:40|290.77|287.87|290.75|287.85|290.81|287.91|290.74|287.84|14
1647410210000|2022-03-16 05:56:50|290.8|287.9|290.76|287.86|290.8|287.9|290.75|287.85|20
1647410220000|2022-03-16 05:57:00|290.77|287.87|290.77|287.87|290.78|287.88|290.75|287.85|19
1647410230000|2022-03-16 05:57:10|290.78|287.88|290.78|287.88|290.78|287.88|290.74|287.84|16
1647410240000|2022-03-16 05:57:20|290.76|287.86|290.76|287.86|290.8|287.9|290.74|287.84|16
1647410250000|2022-03-16 05:57:30|290.77|287.87|290.79|287.89|290.8|287.9|290.77|287.87|10
1647410260000|2022-03-16 05:57:40|290.8|287.9|290.81|287.91|290.87|287.97|290.77|287.87|20
1647410270000|2022-03-16 05:57:50|290.88|287.98|290.82|287.92|290.88|287.98|290.76|287.86|31
1647410280000|2022-03-16 05:58:00|290.84|287.94|290.85|287.95|290.87|287.97|290.78|287.88|17
1647410290000|2022-03-16 05:58:10|290.86|287.96|290.82|287.92|290.86|287.96|290.77|287.87|18
1647410300000|2022-03-16 05:58:20|290.81|287.91|290.81|287.91|290.83|287.93|290.76|287.86|18
1647410310000|2022-03-16 05:58:30|290.76|287.86|290.79|287.89|290.84|287.94|290.73|287.83|16
1647410320000|2022-03-16 05:58:40|290.77|287.87|290.79|287.89|290.85|287.95|290.72|287.82|16
1647410330000|2022-03-16 05:58:50|290.78|287.88|290.82|287.92|290.84|287.94|290.77|287.87|18
1647410340000|2022-03-16 05:59:00|290.8|287.9|290.82|287.92|290.83|287.93|290.69|287.79|14
1647410350000|2022-03-16 05:59:10|290.81|287.91|290.83|287.93|290.83|287.93|290.75|287.85|21
1647410360000|2022-03-16 05:59:20|290.81|287.91|290.82|287.92|290.83|287.93|290.71|287.81|15
1647410370000|2022-03-16 05:59:30|290.81|287.91|290.82|287.92|290.84|287.94|290.79|287.89|21
1647410380000|2022-03-16 05:59:40|290.81|287.91|290.79|287.89|290.86|287.96|290.77|287.87|22
1647410390000|2022-03-16 05:59:50|290.82|287.92|290.84|287.94|290.85|287.95|290.78|287.88|9
1647410400000|2022-03-16 06:00:00|290.83|287.93|290.79|287.89|290.83|287.93|290.79|287.89|14
1647410410000|2022-03-16 06:00:10|290.78|287.88|290.79|287.89|290.79|287.89|290.78|287.88|4
1647410420000|2022-03-16 06:00:20|290.78|287.88|290.76|287.86|290.79|287.89|290.76|287.86|10
1647410430000|2022-03-16 06:00:30|290.77|287.87|290.74|287.84|290.77|287.87|290.72|287.82|13
1647410440000|2022-03-16 06:00:40|290.71|287.81|290.74|287.84|290.76|287.86|290.71|287.81|12
1647410450000|2022-03-16 06:00:50|290.73|287.83|290.74|287.84|290.74|287.84|290.73|287.83|4
1647410460000|2022-03-16 06:01:00|290.75|287.85|290.76|287.86|290.77|287.87|290.75|287.85|8
1647410470000|2022-03-16 06:01:10|290.77|287.87|290.75|287.85|290.77|287.87|290.75|287.85|3
1647410480000|2022-03-16 06:01:20|290.74|287.84|290.76|287.86|290.76|287.86|290.74|287.84|7
1647410490000|2022-03-16 06:01:30|290.75|287.85|290.76|287.86|290.79|287.89|290.73|287.83|20
1647410500000|2022-03-16 06:01:40|290.74|287.84|290.73|287.83|290.77|287.87|290.72|287.82|21
1647410510000|2022-03-16 06:01:50|290.72|287.82|290.76|287.86|290.77|287.87|290.72|287.82|12
1647410520000|2022-03-16 06:02:00|290.73|287.83|290.72|287.82|290.79|287.89|290.72|287.82|19
1647410530000|2022-03-16 06:02:10|290.7|287.8|290.71|287.81|290.73|287.83|290.69|287.79|20
1647410540000|2022-03-16 06:02:20|290.69|287.79|290.71|287.81|290.72|287.82|290.69|287.79|9
1647410550000|2022-03-16 06:02:30|290.7|287.8|290.69|287.79|290.71|287.81|290.69|287.79|8
1647410560000|2022-03-16 06:02:40|290.68|287.78|290.5|287.6|290.68|287.78|290.5|287.6|20
1647410570000|2022-03-16 06:02:50|290.49|287.59|290.44|287.54|290.5|287.6|290.39|287.49|15
1647410580000|2022-03-16 06:03:00|290.4|287.5|290.45|287.55|290.46|287.56|290.37|287.47|13
1647410590000|2022-03-16 06:03:10|290.46|287.56|290.46|287.56|290.46|287.56|290.39|287.49|19
1647410600000|2022-03-16 06:03:20|290.43|287.53|290.4|287.5|290.43|287.53|290.33|287.43|22
1647410610000|2022-03-16 06:03:30|290.37|287.47|290.39|287.49|290.42|287.52|290.32|287.42|10
1647410620000|2022-03-16 06:03:40|290.38|287.48|290.37|287.47|290.48|287.58|290.36|287.46|10
1647410630000|2022-03-16 06:03:50|290.36|287.46|290.4|287.5|290.4|287.5|290.36|287.46|7
1647410640000|2022-03-16 06:04:00|290.39|287.49|290.39|287.49|290.4|287.5|290.34|287.44|13
1647410650000|2022-03-16 06:04:10|290.4|287.5|290.38|287.48|290.4|287.5|290.38|287.48|5
1647410660000|2022-03-16 06:04:20|290.35|287.45|290.38|287.48|290.38|287.48|290.35|287.45|3
1647410670000|2022-03-16 06:04:30|290.36|287.46|290.59|287.69|290.62|287.72|290.36|287.46|8
1647410680000|2022-03-16 06:04:40|290.58|287.68|290.73|287.83|290.78|287.88|290.58|287.68|22
1647410690000|2022-03-16 06:04:50|290.72|287.82|290.71|287.81|290.74|287.84|290.7|287.8|20
1647410700000|2022-03-16 06:05:00|290.72|287.82|290.83|287.93|290.87|287.97|290.72|287.82|21
1647410710000|2022-03-16 06:05:10|290.82|287.92|290.81|287.91|290.88|287.98|290.72|287.82|28
1647410720000|2022-03-16 06:05:20|290.78|287.88|290.78|287.88|290.81|287.91|290.75|287.85|14
1647410730000|2022-03-16 06:05:30|290.79|287.89|290.82|287.92|290.83|287.93|290.76|287.86|15
1647410740000|2022-03-16 06:05:40|290.78|287.88|290.84|287.94|290.84|287.94|290.77|287.87|12
1647410750000|2022-03-16 06:05:50|290.85|287.95|290.8|287.9|290.85|287.95|290.77|287.87|23
1647410760000|2022-03-16 06:06:00|290.81|287.91|290.85|287.95|290.85|287.95|290.75|287.85|20
1647410770000|2022-03-16 06:06:10|290.81|287.91|290.84|287.94|290.84|287.94|290.77|287.87|14
1647410780000|2022-03-16 06:06:20|290.82|287.92|290.84|287.94|290.87|287.97|290.81|287.91|10
1647410790000|2022-03-16 06:06:30|290.86|287.96|290.9|288|290.92|288.02|290.8|287.9|25
1647410800000|2022-03-16 06:06:40|290.8|287.9|290.9|288|290.93|288.03|290.8|287.9|20
1647410810000|2022-03-16 06:06:50|290.88|287.98|290.84|287.94|290.89|287.99|290.82|287.92|24
1647410820000|2022-03-16 06:07:00|290.83|287.93|290.86|287.96|290.92|288.02|290.83|287.93|19
1647410830000|2022-03-16 06:07:10|290.84|287.94|290.85|287.95|290.86|287.96|290.8|287.9|22
1647410840000|2022-03-16 06:07:20|290.81|287.91|290.88|287.98|290.9|288|290.8|287.9|28
1647410850000|2022-03-16 06:07:30|290.82|287.92|290.87|287.97|290.9|288|290.82|287.92|30
1647410860000|2022-03-16 06:07:40|290.88|287.98|290.91|288.01|290.95|288.05|290.82|287.92|21
1647410870000|2022-03-16 06:07:50|290.92|288.02|290.96|288.06|291|288.1|290.86|287.96|20
1647410880000|2022-03-16 06:08:00|290.97|288.07|291.04|288.14|291.04|288.14|290.89|287.99|22
1647410890000|2022-03-16 06:08:10|290.98|288.08|291|288.1|291.04|288.14|290.97|288.07|17
1647410900000|2022-03-16 06:08:20|290.96|288.06|290.99|288.09|291.02|288.12|290.94|288.04|17
1647410910000|2022-03-16 06:08:30|291.03|288.13|290.96|288.06|291.03|288.13|290.94|288.04|19
1647410920000|2022-03-16 06:08:40|290.97|288.07|290.97|288.07|291|288.1|290.94|288.04|13
1647410930000|2022-03-16 06:08:50|290.98|288.08|290.94|288.04|291.03|288.13|290.94|288.04|14
1647410940000|2022-03-16 06:09:00|290.91|288.01|290.88|287.98|291|288.1|290.84|287.94|32
1647410950000|2022-03-16 06:09:10|290.93|288.03|290.84|287.94|290.93|288.03|290.84|287.94|22
1647410960000|2022-03-16 06:09:20|290.85|287.95|290.91|288.01|290.93|288.03|290.81|287.91|25
1647410970000|2022-03-16 06:09:30|290.87|287.97|290.88|287.98|290.91|288.01|290.83|287.93|23
1647410980000|2022-03-16 06:09:40|290.87|287.97|290.86|287.96|290.88|287.98|290.82|287.92|19
1647410990000|2022-03-16 06:09:50|290.87|287.97|290.88|287.98|290.9|288|290.86|287.96|7
1647411000000|2022-03-16 06:10:00|290.85|287.95|290.88|287.98|290.91|288.01|290.85|287.95|10
1647411010000|2022-03-16 06:10:10|290.87|287.97|290.9|288|290.9|288|290.85|287.95|16
1647411020000|2022-03-16 06:10:20|290.89|287.99|290.88|287.98|290.89|287.99|290.84|287.94|15
1647411030000|2022-03-16 06:10:30|290.89|287.99|290.9|288|290.91|288.01|290.85|287.95|16
1647411040000|2022-03-16 06:10:40|290.89|287.99|290.94|288.04|290.94|288.04|290.88|287.98|16
1647411050000|2022-03-16 06:10:50|290.95|288.05|291.05|288.15|291.09|288.19|290.95|288.05|26
1647411060000|2022-03-16 06:11:00|291.04|288.14|291.26|288.36|291.26|288.36|290.98|288.08|32
1647411070000|2022-03-16 06:11:10|291.21|288.31|291.14|288.24|291.27|288.37|291.14|288.24|26
1647411080000|2022-03-16 06:11:20|291.17|288.27|291.15|288.25|291.19|288.29|291.13|288.23|15
1647411090000|2022-03-16 06:11:30|291.13|288.23|291.15|288.25|291.18|288.28|291.13|288.23|21
1647411100000|2022-03-16 06:11:40|291.16|288.26|291.14|288.24|291.17|288.27|291.12|288.22|18
1647411110000|2022-03-16 06:11:50|291.15|288.25|291.15|288.25|291.18|288.28|291.13|288.23|15
1647411120000|2022-03-16 06:12:00|291.16|288.26|291.12|288.22|291.16|288.26|291.11|288.21|5
1647411130000|2022-03-16 06:12:10|291.14|288.24|291.12|288.22|291.17|288.27|291.07|288.17|21
1647411140000|2022-03-16 06:12:20|291.08|288.18|291.09|288.19|291.13|288.23|291.03|288.13|19
1647411150000|2022-03-16 06:12:30|291.1|288.2|291.18|288.28|291.2|288.3|291.1|288.2|17
1647411160000|2022-03-16 06:12:40|291.19|288.29|291.24|288.34|291.24|288.34|291.18|288.28|17
1647411170000|2022-03-16 06:12:50|291.28|288.38|291.37|288.47|291.39|288.49|291.26|288.36|32
1647411180000|2022-03-16 06:13:00|291.39|288.49|291.29|288.39|291.39|288.49|291.26|288.36|32
1647411190000|2022-03-16 06:13:10|291.26|288.36|291.28|288.38|291.32|288.42|291.25|288.35|13
1647411200000|2022-03-16 06:13:20|291.29|288.39|291.25|288.35|291.31|288.41|291.22|288.32|23
1647411210000|2022-03-16 06:13:30|291.26|288.36|291.29|288.39|291.31|288.41|291.22|288.32|28
1647411220000|2022-03-16 06:13:40|291.28|288.38|291.23|288.33|291.29|288.39|291.22|288.32|16
1647411230000|2022-03-16 06:13:50|291.24|288.34|291.18|288.28|291.27|288.37|291.15|288.25|20
1647411240000|2022-03-16 06:14:00|291.16|288.26|291.19|288.29|291.21|288.31|291.16|288.26|17
1647411250000|2022-03-16 06:14:10|291.2|288.3|291.17|288.27|291.2|288.3|291.17|288.27|13
1647411260000|2022-03-16 06:14:20|291.18|288.28|291.19|288.29|291.19|288.29|291.12|288.22|19
1647411270000|2022-03-16 06:14:30|291.18|288.28|291.17|288.27|291.19|288.29|291.15|288.25|9
1647411280000|2022-03-16 06:14:40|291.18|288.28|291.16|288.26|291.22|288.32|291.12|288.22|21
1647411290000|2022-03-16 06:14:50|291.18|288.28|291.14|288.24|291.19|288.29|291.13|288.23|15
1647411300000|2022-03-16 06:15:00|291.15|288.25|291.13|288.23|291.2|288.3|291.13|288.23|17
1647411310000|2022-03-16 06:15:10|291.15|288.25|291.35|288.45|291.35|288.45|291.15|288.25|22
1647411320000|2022-03-16 06:15:20|291.34|288.44|291.31|288.41|291.36|288.46|291.26|288.36|27
1647411330000|2022-03-16 06:15:30|291.28|288.38|291.35|288.45|291.35|288.45|291.27|288.37|12
1647411340000|2022-03-16 06:15:40|291.34|288.44|291.29|288.39|291.36|288.46|291.29|288.39|15
1647411350000|2022-03-16 06:15:50|291.33|288.43|291.31|288.41|291.34|288.44|291.29|288.39|16
1647411360000|2022-03-16 06:16:00|291.33|288.43|291.38|288.48|291.45|288.55|291.33|288.43|25
1647411370000|2022-03-16 06:16:10|291.39|288.49|291.39|288.49|291.45|288.55|291.34|288.44|14
1647411380000|2022-03-16 06:16:20|291.45|288.55|291.37|288.47|291.47|288.57|291.37|288.47|17
1647411390000|2022-03-16 06:16:30|291.44|288.54|291.45|288.55|291.5|288.6|291.36|288.46|26
1647411400000|2022-03-16 06:16:40|291.47|288.57|291.42|288.52|291.49|288.59|291.41|288.51|21
1647411410000|2022-03-16 06:16:50|291.45|288.55|291.42|288.52|291.45|288.55|291.38|288.48|13
1647411420000|2022-03-16 06:17:00|291.43|288.53|291.41|288.51|291.46|288.56|291.36|288.46|18
1647411430000|2022-03-16 06:17:10|291.47|288.57|291.51|288.61|291.53|288.63|291.36|288.46|21
1647411440000|2022-03-16 06:17:20|291.52|288.62|291.7|288.8|291.72|288.82|291.46|288.56|27
1647411450000|2022-03-16 06:17:30|291.72|288.82|291.65|288.75|291.72|288.82|291.59|288.69|34
1647411460000|2022-03-16 06:17:40|291.67|288.77|291.65|288.75|291.76|288.86|291.58|288.68|23
1647411470000|2022-03-16 06:17:50|291.69|288.79|291.77|288.87|291.84|288.94|291.69|288.79|22
1647411480000|2022-03-16 06:18:00|291.81|288.91|291.91|289.01|292.09|289.19|291.81|288.91|24
1647411490000|2022-03-16 06:18:10|291.92|289.02|291.89|288.99|291.94|289.04|291.86|288.96|21
1647411500000|2022-03-16 06:18:20|291.88|288.98|291.81|288.91|291.93|289.03|291.81|288.91|21
1647411510000|2022-03-16 06:18:30|291.8|288.9|291.83|288.93|291.87|288.97|291.77|288.87|27
1647411520000|2022-03-16 06:18:40|291.86|288.96|291.81|288.91|291.87|288.97|291.75|288.85|26
1647411530000|2022-03-16 06:18:50|291.8|288.9|291.7|288.8|291.8|288.9|291.68|288.78|28
1647411540000|2022-03-16 06:19:00|291.67|288.77|291.65|288.75|291.67|288.77|291.63|288.73|16
1647411550000|2022-03-16 06:19:10|291.64|288.74|291.61|288.71|291.65|288.75|291.61|288.71|15
1647411560000|2022-03-16 06:19:20|291.62|288.72|291.66|288.76|291.67|288.77|291.6|288.7|12
1647411570000|2022-03-16 06:19:30|291.69|288.79|291.7|288.8|291.7|288.8|291.65|288.75|10
1647411580000|2022-03-16 06:19:40|291.69|288.79|291.65|288.75|291.69|288.79|291.64|288.74|15
1647411590000|2022-03-16 06:19:50|291.66|288.76|291.69|288.79|291.72|288.82|291.64|288.74|28
1647411600000|2022-03-16 06:20:00|291.7|288.8|291.69|288.79|291.72|288.82|291.66|288.76|18
1647411610000|2022-03-16 06:20:10|291.66|288.76|291.6|288.7|291.68|288.78|291.6|288.7|14
1647411620000|2022-03-16 06:20:20|291.62|288.72|291.62|288.72|291.68|288.78|291.61|288.71|16
1647411630000|2022-03-16 06:20:30|291.63|288.73|291.59|288.69|291.64|288.74|291.52|288.62|16
1647411640000|2022-03-16 06:20:40|291.58|288.68|291.55|288.65|291.61|288.71|291.54|288.64|23
1647411650000|2022-03-16 06:20:50|291.56|288.66|291.57|288.67|291.58|288.68|291.53|288.63|16
1647411660000|2022-03-16 06:21:00|291.54|288.64|291.54|288.64|291.61|288.71|291.53|288.63|16
1647411670000|2022-03-16 06:21:10|291.55|288.65|291.55|288.65|291.56|288.66|291.54|288.64|11
1647411680000|2022-03-16 06:21:20|291.56|288.66|291.57|288.67|291.57|288.67|291.54|288.64|11
1647411690000|2022-03-16 06:21:30|291.56|288.66|291.55|288.65|291.57|288.67|291.53|288.63|12
1647411700000|2022-03-16 06:21:40|291.54|288.64|291.54|288.64|291.57|288.67|291.53|288.63|9
1647411710000|2022-03-16 06:21:50|291.53|288.63|291.52|288.62|291.6|288.7|291.52|288.62|17
1647411720000|2022-03-16 06:22:00|291.53|288.63|291.53|288.63|291.58|288.68|291.52|288.62|17
1647411730000|2022-03-16 06:22:10|291.52|288.62|291.52|288.62|291.56|288.66|291.51|288.61|17
1647411740000|2022-03-16 06:22:20|291.54|288.64|291.51|288.61|291.57|288.67|291.49|288.59|28
1647411750000|2022-03-16 06:22:30|291.49|288.59|291.57|288.67|291.59|288.69|291.47|288.57|22
1647411760000|2022-03-16 06:22:40|291.52|288.62|291.53|288.63|291.59|288.69|291.5|288.6|24
1647411770000|2022-03-16 06:22:50|291.51|288.61|291.5|288.6|291.58|288.68|291.49|288.59|20
1647411780000|2022-03-16 06:23:00|291.52|288.62|291.51|288.61|291.54|288.64|291.48|288.58|16
1647411790000|2022-03-16 06:23:10|291.5|288.6|291.5|288.6|291.52|288.62|291.49|288.59|18
1647411800000|2022-03-16 06:23:20|291.51|288.61|291.5|288.6|291.52|288.62|291.49|288.59|15
1647411810000|2022-03-16 06:23:30|291.52|288.62|291.62|288.72|291.62|288.72|291.5|288.6|21
1647411820000|2022-03-16 06:23:40|291.61|288.71|291.66|288.76|291.67|288.77|291.57|288.67|18
1647411830000|2022-03-16 06:23:50|291.67|288.77|291.65|288.75|291.67|288.77|291.61|288.71|18
1647411840000|2022-03-16 06:24:00|291.66|288.76|291.6|288.7|291.68|288.78|291.59|288.69|22
1647411850000|2022-03-16 06:24:10|291.61|288.71|291.62|288.72|291.68|288.78|291.6|288.7|20
1647411860000|2022-03-16 06:24:20|291.65|288.75|291.64|288.74|291.69|288.79|291.61|288.71|22
1647411870000|2022-03-16 06:24:30|291.65|288.75|291.69|288.79|291.7|288.8|291.64|288.74|11
1647411880000|2022-03-16 06:24:40|291.63|288.73|291.62|288.72|291.65|288.75|291.62|288.72|9
1647411890000|2022-03-16 06:24:50|291.61|288.71|291.65|288.75|291.67|288.77|291.61|288.71|11
1647411900000|2022-03-16 06:25:00|291.67|288.77|291.66|288.76|291.67|288.77|291.66|288.76|4
1647411910000|2022-03-16 06:25:10|291.67|288.77|291.67|288.77|291.67|288.77|291.65|288.75|5
1647411920000|2022-03-16 06:25:20|291.66|288.76|291.62|288.72|291.66|288.76|291.61|288.71|8
1647411930000|2022-03-16 06:25:30|291.63|288.73|291.66|288.76|291.67|288.77|291.63|288.73|16
1647411940000|2022-03-16 06:25:40|291.65|288.75|291.66|288.76|291.67|288.77|291.65|288.75|14
1647411950000|2022-03-16 06:25:50|291.65|288.75|291.66|288.76|291.68|288.78|291.65|288.75|18
1647411960000|2022-03-16 06:26:00|291.67|288.77|291.66|288.76|291.68|288.78|291.66|288.76|7
1647411970000|2022-03-16 06:26:10|291.64|288.74|291.58|288.68|291.64|288.74|291.58|288.68|8
1647411980000|2022-03-16 06:26:20|291.59|288.69|291.52|288.62|291.59|288.69|291.48|288.58|23
1647411990000|2022-03-16 06:26:30|291.51|288.61|291.38|288.48|291.53|288.63|291.36|288.46|30
1647412000000|2022-03-16 06:26:40|291.36|288.46|291.29|288.39|291.38|288.48|291.28|288.38|28
1647412010000|2022-03-16 06:26:50|291.26|288.36|291.21|288.31|291.28|288.38|291.14|288.24|29
1647412020000|2022-03-16 06:27:00|291.19|288.29|291.12|288.22|291.23|288.33|291.12|288.22|32
1647412030000|2022-03-16 06:27:10|291.14|288.24|291.06|288.16|291.16|288.26|291.05|288.15|27
1647412040000|2022-03-16 06:27:20|291.05|288.15|291.07|288.17|291.09|288.19|290.97|288.07|31
1647412050000|2022-03-16 06:27:30|291.06|288.16|291.08|288.18|291.1|288.2|291.03|288.13|16
1647412060000|2022-03-16 06:27:40|291.07|288.17|291.05|288.15|291.09|288.19|291.03|288.13|19
1647412070000|2022-03-16 06:27:50|291.04|288.14|290.95|288.05|291.09|288.19|290.95|288.05|19
1647412080000|2022-03-16 06:28:00|290.93|288.03|290.92|288.02|290.94|288.04|290.89|287.99|16
1647412090000|2022-03-16 06:28:10|290.9|288|290.92|288.02|290.93|288.03|290.89|287.99|18
1647412100000|2022-03-16 06:28:20|290.91|288.01|290.89|287.99|290.93|288.03|290.89|287.99|10
1647412110000|2022-03-16 06:28:30|290.92|288.02|290.99|288.09|290.99|288.09|290.89|287.99|18
1647412120000|2022-03-16 06:28:40|290.97|288.07|290.95|288.05|291|288.1|290.92|288.02|27
1647412130000|2022-03-16 06:28:50|290.94|288.04|290.85|287.95|290.99|288.09|290.85|287.95|20
1647412140000|2022-03-16 06:29:00|290.84|287.94|290.89|287.99|290.91|288.01|290.81|287.91|18
1647412150000|2022-03-16 06:29:10|290.87|287.97|291.02|288.12|291.03|288.13|290.87|287.97|15
1647412160000|2022-03-16 06:29:20|291.01|288.11|290.92|288.02|291.01|288.11|290.88|287.98|22
1647412170000|2022-03-16 06:29:30|290.9|288|290.9|288|290.96|288.06|290.89|287.99|18
1647412180000|2022-03-16 06:29:40|290.91|288.01|290.94|288.04|290.96|288.06|290.89|287.99|19
1647412190000|2022-03-16 06:29:50|290.93|288.03|290.92|288.02|291.03|288.13|290.92|288.02|25
1647412200000|2022-03-16 06:30:00|290.95|288.05|290.91|288.01|290.97|288.07|290.9|288|26
1647412210000|2022-03-16 06:30:10|290.94|288.04|290.93|288.03|290.99|288.09|290.91|288.01|19
1647412220000|2022-03-16 06:30:20|290.92|288.02|290.93|288.03|290.97|288.07|290.92|288.02|18
1647412230000|2022-03-16 06:30:30|290.95|288.05|290.95|288.05|290.97|288.07|290.91|288.01|22
1647412240000|2022-03-16 06:30:40|290.94|288.04|290.98|288.08|291.01|288.11|290.93|288.03|17
1647412250000|2022-03-16 06:30:50|291|288.1|291.05|288.15|291.14|288.24|291|288.1|22
1647412260000|2022-03-16 06:31:00|291.04|288.14|291.09|288.19|291.09|288.19|291.04|288.14|16
1647412270000|2022-03-16 06:31:10|291.06|288.16|291.13|288.23|291.13|288.23|291.06|288.16|18
1647412280000|2022-03-16 06:31:20|291.11|288.21|291.1|288.2|291.11|288.21|291.04|288.14|16
1647412290000|2022-03-16 06:31:30|291.09|288.19|291.1|288.2|291.11|288.21|291.07|288.17|5
1647412300000|2022-03-16 06:31:40|291.14|288.24|291.07|288.17|291.14|288.24|291.01|288.11|24
1647412310000|2022-03-16 06:31:50|291.04|288.14|291.04|288.14|291.11|288.21|291|288.1|30
1647412320000|2022-03-16 06:32:00|291.06|288.16|291.04|288.14|291.08|288.18|290.99|288.09|18
1647412330000|2022-03-16 06:32:10|291.05|288.15|291.04|288.14|291.06|288.16|290.96|288.06|20
1647412340000|2022-03-16 06:32:20|291.03|288.13|291.15|288.25|291.15|288.25|291.03|288.13|20
1647412350000|2022-03-16 06:32:30|291.14|288.24|291.2|288.3|291.22|288.32|291.14|288.24|18
1647412360000|2022-03-16 06:32:40|291.19|288.29|291.12|288.22|291.19|288.29|291.1|288.2|20
1647412370000|2022-03-16 06:32:50|291.11|288.21|291.12|288.22|291.13|288.23|291.11|288.21|9
1647412380000|2022-03-16 06:33:00|291.11|288.21|291.03|288.13|291.13|288.23|291.03|288.13|17
1647412390000|2022-03-16 06:33:10|290.98|288.08|290.92|288.02|291.06|288.16|290.91|288.01|25
1647412400000|2022-03-16 06:33:20|290.91|288.01|291.03|288.13|291.1|288.2|290.91|288.01|22
1647412410000|2022-03-16 06:33:30|291.04|288.14|291.04|288.14|291.06|288.16|291.03|288.13|15
1647412420000|2022-03-16 06:33:40|291.06|288.16|291.03|288.13|291.06|288.16|291.02|288.12|14
1647412430000|2022-03-16 06:33:50|291.04|288.14|291.03|288.13|291.04|288.14|291.01|288.11|19
1647412440000|2022-03-16 06:34:00|291.02|288.12|291.07|288.17|291.08|288.18|291.02|288.12|19
1647412450000|2022-03-16 06:34:10|291.04|288.14|291.15|288.25|291.15|288.25|291.04|288.14|17
1647412460000|2022-03-16 06:34:20|291.13|288.23|291.1|288.2|291.13|288.23|291.09|288.19|11
1647412470000|2022-03-16 06:34:30|291.09|288.19|291.1|288.2|291.12|288.22|291.09|288.19|10
1647412480000|2022-03-16 06:34:40|291.11|288.21|291.24|288.34|291.24|288.34|291.1|288.2|15
1647412490000|2022-03-16 06:34:50|291.27|288.37|291.26|288.36|291.37|288.47|291.23|288.33|30
1647412500000|2022-03-16 06:35:00|291.27|288.37|291.21|288.31|291.27|288.37|291.2|288.3|16
1647412510000|2022-03-16 06:35:10|291.2|288.3|291.08|288.18|291.2|288.3|291.06|288.16|19
1647412520000|2022-03-16 06:35:20|291.13|288.23|291.22|288.32|291.23|288.33|291.07|288.17|20
1647412530000|2022-03-16 06:35:30|291.2|288.3|291.17|288.27|291.21|288.31|291.14|288.24|19
1647412540000|2022-03-16 06:35:40|291.16|288.26|291.26|288.36|291.27|288.37|291.16|288.26|14
1647412560000|2022-03-16 06:36:00|291.27|288.37|291.22|288.32|291.28|288.38|291.19|288.29|9
1647412570000|2022-03-16 06:36:10|291.21|288.31|291.24|288.34|291.24|288.34|291.21|288.31|17
1647412580000|2022-03-16 06:36:20|291.22|288.32|291.22|288.32|291.24|288.34|291.21|288.31|10
1647412590000|2022-03-16 06:36:30|291.23|288.33|291.27|288.37|291.27|288.37|291.22|288.32|8
1647412600000|2022-03-16 06:36:40|291.23|288.33|291.21|288.31|291.28|288.38|291.2|288.3|19
1647412610000|2022-03-16 06:36:50|291.2|288.3|291.24|288.34|291.26|288.36|291.2|288.3|18
1647412620000|2022-03-16 06:37:00|291.26|288.36|291.29|288.39|291.3|288.4|291.22|288.32|22
1647412630000|2022-03-16 06:37:10|291.27|288.37|291.3|288.4|291.3|288.4|291.26|288.36|13
1647412640000|2022-03-16 06:37:20|291.31|288.41|291.28|288.38|291.33|288.43|291.27|288.37|12
1647412650000|2022-03-16 06:37:30|291.27|288.37|291.28|288.38|291.29|288.39|291.25|288.35|13
1647412660000|2022-03-16 06:37:40|291.27|288.37|291.28|288.38|291.32|288.42|291.26|288.36|15
1647412670000|2022-03-16 06:37:50|291.32|288.42|291.31|288.41|291.32|288.42|291.28|288.38|11
1647412680000|2022-03-16 06:38:00|291.3|288.4|291.3|288.4|291.31|288.41|291.28|288.38|13
1647412690000|2022-03-16 06:38:10|291.31|288.41|291.42|288.52|291.47|288.57|291.29|288.39|22
1647412700000|2022-03-16 06:38:20|291.45|288.55|291.42|288.52|291.49|288.59|291.4|288.5|22
1647412710000|2022-03-16 06:38:30|291.44|288.54|291.43|288.53|291.46|288.56|291.4|288.5|15
1647412720000|2022-03-16 06:38:40|291.45|288.55|291.42|288.52|291.46|288.56|291.4|288.5|28
1647412730000|2022-03-16 06:38:50|291.45|288.55|291.53|288.63|291.53|288.63|291.42|288.52|18
1647412740000|2022-03-16 06:39:00|291.52|288.62|291.54|288.64|291.61|288.71|291.51|288.61|26
1647412750000|2022-03-16 06:39:10|291.62|288.72|291.4|288.5|291.62|288.72|291.34|288.44|28
1647412760000|2022-03-16 06:39:20|291.41|288.51|291.41|288.51|291.44|288.54|291.36|288.46|23
1647412770000|2022-03-16 06:39:30|291.4|288.5|291.41|288.51|291.44|288.54|291.39|288.49|17
1647412780000|2022-03-16 06:39:40|291.42|288.52|291.51|288.61|291.53|288.63|291.42|288.52|22
1647412790000|2022-03-16 06:39:50|291.49|288.59|291.52|288.62|291.57|288.67|291.47|288.57|26
1647412800000|2022-03-16 06:40:00|291.49|288.59|291.42|288.52|291.52|288.62|291.42|288.52|24
1647412810000|2022-03-16 06:40:10|291.38|288.48|291.49|288.59|291.49|288.59|291.38|288.48|25
1647412820000|2022-03-16 06:40:20|291.48|288.58|291.51|288.61|291.51|288.61|291.46|288.56|17
1647412830000|2022-03-16 06:40:30|291.5|288.6|291.49|288.59|291.5|288.6|291.46|288.56|17
1647412840000|2022-03-16 06:40:40|291.48|288.58|291.41|288.51|291.48|288.58|291.36|288.46|23
1647412850000|2022-03-16 06:40:50|291.42|288.52|291.48|288.58|291.48|288.58|291.42|288.52|17
1647412860000|2022-03-16 06:41:00|291.47|288.57|291.49|288.59|291.49|288.59|291.43|288.53|13
1647412870000|2022-03-16 06:41:10|291.44|288.54|291.49|288.59|291.5|288.6|291.44|288.54|14
1647412880000|2022-03-16 06:41:20|291.47|288.57|291.5|288.6|291.53|288.63|291.4|288.5|21
1647412890000|2022-03-16 06:41:30|291.51|288.61|291.53|288.63|291.55|288.65|291.51|288.61|21
1647412900000|2022-03-16 06:41:40|291.51|288.61|291.55|288.65|291.56|288.66|291.51|288.61|16
1647412910000|2022-03-16 06:41:50|291.54|288.64|291.63|288.73|291.65|288.75|291.53|288.63|21
1647412920000|2022-03-16 06:42:00|291.64|288.74|291.61|288.71|291.65|288.75|291.6|288.7|23
1647412930000|2022-03-16 06:42:10|291.62|288.72|291.57|288.67|291.62|288.72|291.57|288.67|20
1647412940000|2022-03-16 06:42:20|291.59|288.69|291.58|288.68|291.63|288.73|291.54|288.64|24
1647412950000|2022-03-16 06:42:30|291.57|288.67|291.58|288.68|291.64|288.74|291.53|288.63|19
1647412960000|2022-03-16 06:42:40|291.57|288.67|291.61|288.71|291.62|288.72|291.57|288.67|22
1647412970000|2022-03-16 06:42:50|291.6|288.7|291.61|288.71|291.66|288.76|291.59|288.69|17
1647412980000|2022-03-16 06:43:00|291.64|288.74|291.67|288.77|291.67|288.77|291.59|288.69|18
1647412990000|2022-03-16 06:43:10|291.74|288.84|291.76|288.86|291.81|288.91|291.73|288.83|23
1647413000000|2022-03-16 06:43:20|291.8|288.9|291.78|288.88|291.84|288.94|291.75|288.85|15
1647413010000|2022-03-16 06:43:30|291.79|288.89|291.89|288.99|291.89|288.99|291.77|288.87|22
1647413020000|2022-03-16 06:43:40|291.88|288.98|291.84|288.94|291.89|288.99|291.79|288.89|17
1647413030000|2022-03-16 06:43:50|291.85|288.95|291.84|288.94|291.88|288.98|291.82|288.92|23
1647413040000|2022-03-16 06:44:00|291.85|288.95|291.84|288.94|291.86|288.96|291.84|288.94|15
1647413050000|2022-03-16 06:44:10|291.83|288.93|291.81|288.91|291.84|288.94|291.81|288.91|16
1647413060000|2022-03-16 06:44:20|291.82|288.92|291.83|288.93|291.83|288.93|291.81|288.91|6
1647413070000|2022-03-16 06:44:30|291.84|288.94|291.81|288.91|291.86|288.96|291.72|288.82|14
1647413080000|2022-03-16 06:44:40|291.74|288.84|291.75|288.85|291.82|288.92|291.72|288.82|24
1647413090000|2022-03-16 06:44:50|291.76|288.86|291.77|288.87|291.77|288.87|291.73|288.83|16
1647413100000|2022-03-16 06:45:00|291.76|288.86|291.73|288.83|291.79|288.89|291.71|288.81|18
1647413110000|2022-03-16 06:45:10|291.72|288.82|291.72|288.82|291.82|288.92|291.7|288.8|18
1647413120000|2022-03-16 06:45:20|291.75|288.85|291.63|288.73|291.77|288.87|291.62|288.72|23
1647413130000|2022-03-16 06:45:30|291.59|288.69|291.64|288.74|291.67|288.77|291.58|288.68|19
1647413140000|2022-03-16 06:45:40|291.65|288.75|291.18|288.28|291.66|288.76|291.16|288.26|32
1647413150000|2022-03-16 06:45:50|291.22|288.32|291.19|288.29|291.31|288.41|291.16|288.26|23
1647413160000|2022-03-16 06:46:00|291.18|288.28|291.16|288.26|291.21|288.31|291.16|288.26|10
1647413170000|2022-03-16 06:46:10|291.13|288.23|291.21|288.31|291.22|288.32|291.08|288.18|19
1647413180000|2022-03-16 06:46:20|291.22|288.32|291.22|288.32|291.26|288.36|291.19|288.29|22
1647413190000|2022-03-16 06:46:30|291.2|288.3|291.27|288.37|291.28|288.38|291.2|288.3|12
1647413200000|2022-03-16 06:46:40|291.28|288.38|291.27|288.37|291.28|288.38|291.26|288.36|14
1647413210000|2022-03-16 06:46:50|291.28|288.38|291.35|288.45|291.38|288.48|291.28|288.38|20
1647413220000|2022-03-16 06:47:00|291.37|288.47|291.25|288.35|291.42|288.52|291.25|288.35|21
1647413230000|2022-03-16 06:47:10|291.22|288.32|290.97|288.07|291.22|288.32|290.91|288.01|27
1647413240000|2022-03-16 06:47:20|290.96|288.06|291.08|288.18|291.11|288.21|290.96|288.06|18
1647413250000|2022-03-16 06:47:30|291.09|288.19|291.08|288.18|291.12|288.22|291.07|288.17|19
1647413260000|2022-03-16 06:47:40|291.09|288.19|291.03|288.13|291.09|288.19|291.01|288.11|18
1647413270000|2022-03-16 06:47:50|291.02|288.12|291.03|288.13|291.09|288.19|291.02|288.12|16
1647413280000|2022-03-16 06:48:00|291.02|288.12|291.06|288.16|291.1|288.2|291.01|288.11|17
1647413290000|2022-03-16 06:48:10|291.09|288.19|291.13|288.23|291.13|288.23|291.06|288.16|20
1647413300000|2022-03-16 06:48:20|291.1|288.2|291.31|288.41|291.31|288.41|291.1|288.2|22
1647413310000|2022-03-16 06:48:30|291.32|288.42|291.39|288.49|291.39|288.49|291.31|288.41|12
1647413320000|2022-03-16 06:48:40|291.36|288.46|291.38|288.48|291.39|288.49|291.32|288.42|14
1647413330000|2022-03-16 06:48:50|291.37|288.47|291.38|288.48|291.42|288.52|291.32|288.42|26
1647413340000|2022-03-16 06:49:00|291.41|288.51|291.33|288.43|291.41|288.51|291.32|288.42|31
1647413350000|2022-03-16 06:49:10|291.32|288.42|291.38|288.48|291.4|288.5|291.32|288.42|20
1647413360000|2022-03-16 06:49:20|291.36|288.46|291.46|288.56|291.47|288.57|291.36|288.46|18
1647413370000|2022-03-16 06:49:30|291.47|288.57|291.47|288.57|291.49|288.59|291.43|288.53|23
1647413380000|2022-03-16 06:49:40|291.53|288.63|291.67|288.77|291.71|288.81|291.46|288.56|33
1647413390000|2022-03-16 06:49:50|291.7|288.8|291.69|288.79|291.76|288.86|291.58|288.68|32
1647413400000|2022-03-16 06:50:00|291.68|288.78|291.65|288.75|291.76|288.86|291.64|288.74|33
1647413410000|2022-03-16 06:50:10|291.67|288.77|291.65|288.75|291.68|288.78|291.63|288.73|25
1647413420000|2022-03-16 06:50:20|291.64|288.74|291.67|288.77|291.67|288.77|291.64|288.74|18
1647413430000|2022-03-16 06:50:30|291.66|288.76|291.64|288.74|291.66|288.76|291.63|288.73|7
1647413440000|2022-03-16 06:50:40|291.63|288.73|291.65|288.75|291.66|288.76|291.63|288.73|10
1647413450000|2022-03-16 06:50:50|291.68|288.78|291.64|288.74|291.68|288.78|291.64|288.74|12
1647413460000|2022-03-16 06:51:00|291.67|288.77|291.66|288.76|291.7|288.8|291.65|288.75|17
1647413470000|2022-03-16 06:51:10|291.65|288.75|291.66|288.76|291.7|288.8|291.6|288.7|21
1647413480000|2022-03-16 06:51:20|291.62|288.72|291.6|288.7|291.67|288.77|291.57|288.67|25
1647413490000|2022-03-16 06:51:30|291.58|288.68|291.58|288.68|291.62|288.72|291.53|288.63|16
1647413500000|2022-03-16 06:51:40|291.62|288.72|291.48|288.58|291.63|288.73|291.47|288.57|27
1647413510000|2022-03-16 06:51:50|291.49|288.59|291.46|288.56|291.5|288.6|291.45|288.55|20
1647413520000|2022-03-16 06:52:00|291.45|288.55|291.46|288.56|291.54|288.64|291.44|288.54|15
1647413530000|2022-03-16 06:52:10|291.45|288.55|291.47|288.57|291.51|288.61|291.45|288.55|20
1647413540000|2022-03-16 06:52:20|291.48|288.58|291.48|288.58|291.51|288.61|291.47|288.57|17
1647413550000|2022-03-16 06:52:30|291.49|288.59|291.48|288.58|291.49|288.59|291.46|288.56|24
1647413560000|2022-03-16 06:52:40|291.47|288.57|291.48|288.58|291.48|288.58|291.44|288.54|20
1647413570000|2022-03-16 06:52:50|291.47|288.57|291.48|288.58|291.49|288.59|291.45|288.55|16
1647413580000|2022-03-16 06:53:00|291.49|288.59|291.49|288.59|291.49|288.59|291.45|288.55|7
1647413590000|2022-03-16 06:53:10|291.5|288.6|291.48|288.58|291.5|288.6|291.48|288.58|9
1647413600000|2022-03-16 06:53:20|291.49|288.59|291.49|288.59|291.5|288.6|291.49|288.59|7
1647413620000|2022-03-16 06:53:40|291.51|288.61|291.49|288.59|291.51|288.61|291.49|288.59|13
1647413630000|2022-03-16 06:53:50|291.48|288.58|291.49|288.59|291.49|288.59|291.48|288.58|2
1647413640000|2022-03-16 06:54:00|291.48|288.58|291.5|288.6|291.55|288.65|291.47|288.57|23
1647413650000|2022-03-16 06:54:10|291.52|288.62|291.49|288.59|291.53|288.63|291.46|288.56|12
1647413660000|2022-03-16 06:54:20|291.5|288.6|291.57|288.67|291.6|288.7|291.48|288.58|18
1647413670000|2022-03-16 06:54:30|291.56|288.66|291.57|288.67|291.58|288.68|291.54|288.64|16
1647413680000|2022-03-16 06:54:40|291.56|288.66|291.55|288.65|291.57|288.67|291.54|288.64|16
1647413690000|2022-03-16 06:54:50|291.56|288.66|291.57|288.67|291.58|288.68|291.56|288.66|14
1647413700000|2022-03-16 06:55:00|291.58|288.68|291.58|288.68|291.61|288.71|291.55|288.65|16
1647413710000|2022-03-16 06:55:10|291.59|288.69|291.57|288.67|291.61|288.71|291.56|288.66|13
1647413720000|2022-03-16 06:55:20|291.56|288.66|291.51|288.61|291.58|288.68|291.49|288.59|9
1647413730000|2022-03-16 06:55:30|291.59|288.69|291.28|288.38|291.59|288.69|291.28|288.38|25
1647413740000|2022-03-16 06:55:40|291.3|288.4|291.27|288.37|291.33|288.43|291.26|288.36|17
1647413750000|2022-03-16 06:55:50|291.26|288.36|291.31|288.41|291.33|288.43|291.26|288.36|14
1647413760000|2022-03-16 06:56:00|291.28|288.38|291.28|288.38|291.29|288.39|291.27|288.37|17
1647413770000|2022-03-16 06:56:10|291.27|288.37|291.34|288.44|291.35|288.45|291.27|288.37|15
1647413780000|2022-03-16 06:56:20|291.35|288.45|291.46|288.56|291.52|288.62|291.33|288.43|24
1647413790000|2022-03-16 06:56:30|291.47|288.57|291.47|288.57|291.49|288.59|291.47|288.57|14
1647413800000|2022-03-16 06:56:40|291.46|288.56|291.47|288.57|291.49|288.59|291.46|288.56|15
1647413810000|2022-03-16 06:56:50|291.46|288.56|291.48|288.58|291.51|288.61|291.46|288.56|12
1647413820000|2022-03-16 06:57:00|291.49|288.59|291.38|288.48|291.49|288.59|291.38|288.48|19
1647413830000|2022-03-16 06:57:10|291.39|288.49|291.37|288.47|291.39|288.49|291.37|288.47|7
1647413840000|2022-03-16 06:57:20|291.38|288.48|291.37|288.47|291.4|288.5|291.34|288.44|16
1647413850000|2022-03-16 06:57:30|291.36|288.46|291.4|288.5|291.42|288.52|291.36|288.46|11
1647413860000|2022-03-16 06:57:40|291.39|288.49|291.37|288.47|291.41|288.51|291.34|288.44|13
1647413870000|2022-03-16 06:57:50|291.38|288.48|291.39|288.49|291.4|288.5|291.35|288.45|15
1647413880000|2022-03-16 06:58:00|291.37|288.47|291.43|288.53|291.44|288.54|291.37|288.47|17
1647413890000|2022-03-16 06:58:10|291.45|288.55|291.49|288.59|291.54|288.64|291.45|288.55|22
1647413900000|2022-03-16 06:58:20|291.47|288.57|291.5|288.6|291.53|288.63|291.47|288.57|21
1647413910000|2022-03-16 06:58:30|291.49|288.59|291.47|288.57|291.52|288.62|291.47|288.57|16
1647413920000|2022-03-16 06:58:40|291.51|288.61|291.49|288.59|291.51|288.61|291.46|288.56|14
1647413930000|2022-03-16 06:58:50|291.46|288.56|291.48|288.58|291.52|288.62|291.46|288.56|16
1647413940000|2022-03-16 06:59:00|291.47|288.57|291.49|288.59|291.51|288.61|291.47|288.57|11
1647413950000|2022-03-16 06:59:10|291.53|288.63|291.5|288.6|291.53|288.63|291.48|288.58|21
1647413960000|2022-03-16 06:59:20|291.51|288.61|291.63|288.73|291.63|288.73|291.49|288.59|21
1647413970000|2022-03-16 06:59:30|291.61|288.71|291.62|288.72|291.78|288.88|291.56|288.66|35
1647413980000|2022-03-16 06:59:40|291.6|288.7|291.67|288.77|291.71|288.81|291.6|288.7|29
1647413990000|2022-03-16 06:59:50|291.66|288.76|291.68|288.78|291.71|288.81|291.63|288.73|26
1647414000000|2022-03-16 07:00:00|291.69|288.79|291.54|288.64|291.71|288.81|291.54|288.64|22
1647414010000|2022-03-16 07:00:10|291.56|288.66|291.51|288.61|291.56|288.66|291.45|288.55|22
1647414020000|2022-03-16 07:00:20|291.5|288.6|291.46|288.56|291.5|288.6|291.46|288.56|18
1647414030000|2022-03-16 07:00:30|291.49|288.59|291.43|288.53|291.49|288.59|291.42|288.52|21
1647414040000|2022-03-16 07:00:40|291.39|288.49|291.43|288.53|291.43|288.53|291.34|288.44|15
1647414050000|2022-03-16 07:00:50|291.42|288.52|291.41|288.51|291.48|288.58|291.38|288.48|20
1647414060000|2022-03-16 07:01:00|291.42|288.52|291.38|288.48|291.48|288.58|291.38|288.48|25
1647414070000|2022-03-16 07:01:10|291.39|288.49|291.37|288.47|291.43|288.53|291.28|288.38|25
1647414080000|2022-03-16 07:01:20|291.34|288.44|291.36|288.46|291.36|288.46|291.29|288.39|23
1647414090000|2022-03-16 07:01:30|291.34|288.44|291.26|288.36|291.35|288.45|291.24|288.34|20
1647414100000|2022-03-16 07:01:40|291.25|288.35|291.33|288.43|291.35|288.45|291.25|288.35|21
1647414110000|2022-03-16 07:01:50|291.32|288.42|291.34|288.44|291.38|288.48|291.32|288.42|14
1647414120000|2022-03-16 07:02:00|291.36|288.46|291.07|288.17|291.37|288.47|291.02|288.12|23
1647414130000|2022-03-16 07:02:10|291.01|288.11|290.93|288.03|291.02|288.12|290.9|288|26
1647414140000|2022-03-16 07:02:20|290.92|288.02|290.97|288.07|290.99|288.09|290.85|287.95|26
1647414150000|2022-03-16 07:02:30|290.96|288.06|290.98|288.08|291.05|288.15|290.96|288.06|18
1647414160000|2022-03-16 07:02:40|290.97|288.07|291.06|288.16|291.15|288.25|290.97|288.07|23
1647414170000|2022-03-16 07:02:50|291.05|288.15|291.02|288.12|291.08|288.18|291.01|288.11|19
1647414180000|2022-03-16 07:03:00|291.03|288.13|291.13|288.23|291.23|288.33|291.03|288.13|23
1647414190000|2022-03-16 07:03:10|291.11|288.21|291.05|288.15|291.14|288.24|291.03|288.13|27
1647414200000|2022-03-16 07:03:20|291.07|288.17|290.97|288.07|291.07|288.17|290.93|288.03|16
1647414210000|2022-03-16 07:03:30|290.98|288.08|291.03|288.13|291.03|288.13|290.95|288.05|9
1647414220000|2022-03-16 07:03:40|291.02|288.12|290.97|288.07|291.02|288.12|290.92|288.02|21
1647414230000|2022-03-16 07:03:50|290.99|288.09|290.96|288.06|291.02|288.12|290.93|288.03|21
1647414240000|2022-03-16 07:04:00|290.98|288.08|291|288.1|291.01|288.11|290.95|288.05|18
1647414250000|2022-03-16 07:04:10|291.02|288.12|290.95|288.05|291.02|288.12|290.92|288.02|18
1647414260000|2022-03-16 07:04:20|290.94|288.04|290.94|288.04|291|288.1|290.94|288.04|26
1647414270000|2022-03-16 07:04:30|290.95|288.05|290.93|288.03|290.95|288.05|290.91|288.01|14
1647414280000|2022-03-16 07:04:40|290.91|288.01|290.95|288.05|290.95|288.05|290.91|288.01|17
1647414290000|2022-03-16 07:04:50|290.98|288.08|290.91|288.01|291|288.1|290.91|288.01|17
1647414300000|2022-03-16 07:05:00|290.92|288.02|290.88|287.98|290.94|288.04|290.83|287.93|26
1647414310000|2022-03-16 07:05:10|290.87|287.97|290.77|287.87|290.87|287.97|290.73|287.83|22
1647414320000|2022-03-16 07:05:20|290.76|287.86|290.67|287.77|290.76|287.86|290.6|287.7|27
1647414330000|2022-03-16 07:05:30|290.66|287.76|290.72|287.82|290.76|287.86|290.6|287.7|19
1647414340000|2022-03-16 07:05:40|290.76|287.86|290.74|287.84|290.81|287.91|290.72|287.82|19
1647414350000|2022-03-16 07:05:50|290.76|287.86|290.79|287.89|290.85|287.95|290.74|287.84|23
1647414360000|2022-03-16 07:06:00|290.83|287.93|290.78|287.88|290.83|287.93|290.74|287.84|19
1647414370000|2022-03-16 07:06:10|290.79|287.89|290.99|288.09|291.03|288.13|290.78|287.88|28
1647414380000|2022-03-16 07:06:20|291.03|288.13|290.9|288|291.03|288.13|290.89|287.99|21
1647414390000|2022-03-16 07:06:30|290.89|287.99|290.83|287.93|290.9|288|290.81|287.91|19
1647414400000|2022-03-16 07:06:40|290.82|287.92|290.76|287.86|290.84|287.94|290.76|287.86|18
1647414410000|2022-03-16 07:06:50|290.77|287.87|290.77|287.87|290.77|287.87|290.73|287.83|18
1647414420000|2022-03-16 07:07:00|290.78|287.88|290.78|287.88|290.78|287.88|290.76|287.86|5
1647414430000|2022-03-16 07:07:10|290.77|287.87|290.6|287.7|290.78|287.88|290.54|287.64|27
1647414440000|2022-03-16 07:07:20|290.62|287.72|290.55|287.65|290.62|287.72|290.54|287.64|30
1647414450000|2022-03-16 07:07:30|290.57|287.67|290.64|287.74|290.67|287.77|290.54|287.64|26
1647414460000|2022-03-16 07:07:40|290.65|287.75|290.67|287.77|290.68|287.78|290.64|287.74|12
1647414470000|2022-03-16 07:07:50|290.66|287.76|290.68|287.78|290.76|287.86|290.64|287.74|21
1647414480000|2022-03-16 07:08:00|290.67|287.77|290.71|287.81|290.75|287.85|290.67|287.77|25
1647414490000|2022-03-16 07:08:10|290.69|287.79|290.68|287.78|290.72|287.82|290.68|287.78|15
1647414500000|2022-03-16 07:08:20|290.66|287.76|290.7|287.8|290.71|287.81|290.65|287.75|17
1647414510000|2022-03-16 07:08:30|290.69|287.79|290.67|287.77|290.73|287.83|290.67|287.77|20
1647414520000|2022-03-16 07:08:40|290.7|287.8|290.57|287.67|290.7|287.8|290.57|287.67|17
1647414530000|2022-03-16 07:08:50|290.66|287.76|290.65|287.75|290.67|287.77|290.59|287.69|21
1647414540000|2022-03-16 07:09:00|290.64|287.74|290.67|287.77|290.74|287.84|290.62|287.72|24
1647414550000|2022-03-16 07:09:10|290.69|287.79|290.69|287.79|290.72|287.82|290.66|287.76|18
1647414560000|2022-03-16 07:09:20|290.68|287.78|290.68|287.78|290.69|287.79|290.64|287.74|16
1647414570000|2022-03-16 07:09:30|290.67|287.77|290.67|287.77|290.69|287.79|290.65|287.75|25
1647414580000|2022-03-16 07:09:40|290.66|287.76|290.66|287.76|290.69|287.79|290.65|287.75|16
1647414590000|2022-03-16 07:09:50|290.67|287.77|290.7|287.8|290.71|287.81|290.66|287.76|12
1647414600000|2022-03-16 07:10:00|290.69|287.79|290.66|287.76|290.7|287.8|290.63|287.73|13
1647414610000|2022-03-16 07:10:10|290.65|287.75|290.62|287.72|290.65|287.75|290.62|287.72|8
1647414620000|2022-03-16 07:10:20|290.61|287.71|290.61|287.71|290.67|287.77|290.61|287.71|13
1647414630000|2022-03-16 07:10:30|290.62|287.72|290.64|287.74|290.69|287.79|290.61|287.71|16
1647414640000|2022-03-16 07:10:40|290.63|287.73|290.77|287.87|290.79|287.89|290.63|287.73|10
1647414650000|2022-03-16 07:10:50|290.78|287.88|290.78|287.88|290.81|287.91|290.73|287.83|27
1647414660000|2022-03-16 07:11:00|290.77|287.87|290.66|287.76|290.77|287.87|290.66|287.76|17
1647414670000|2022-03-16 07:11:10|290.65|287.75|290.74|287.84|290.77|287.87|290.65|287.75|13
1647414680000|2022-03-16 07:11:20|290.73|287.83|290.76|287.86|290.76|287.86|290.73|287.83|23
1647414690000|2022-03-16 07:11:30|290.75|287.85|290.71|287.81|290.76|287.86|290.69|287.79|22
1647414700000|2022-03-16 07:11:40|290.74|287.84|290.72|287.82|290.77|287.87|290.69|287.79|12
1647414710000|2022-03-16 07:11:50|290.74|287.84|290.64|287.74|290.74|287.84|290.63|287.73|14
1647414720000|2022-03-16 07:12:00|290.63|287.73|290.65|287.75|290.66|287.76|290.61|287.71|14
1647414730000|2022-03-16 07:12:10|290.69|287.79|290.63|287.73|290.69|287.79|290.63|287.73|14
1647414740000|2022-03-16 07:12:20|290.65|287.75|290.66|287.76|290.7|287.8|290.63|287.73|18
1647414750000|2022-03-16 07:12:30|290.67|287.77|290.79|287.89|290.8|287.9|290.67|287.77|19
1647414760000|2022-03-16 07:12:40|290.78|287.88|290.73|287.83|290.79|287.89|290.71|287.81|16
1647414770000|2022-03-16 07:12:50|290.72|287.82|290.72|287.82|290.73|287.83|290.71|287.81|10
1647414780000|2022-03-16 07:13:00|290.7|287.8|290.71|287.81|290.73|287.83|290.7|287.8|9
1647414790000|2022-03-16 07:13:10|290.7|287.8|290.7|287.8|290.72|287.82|290.65|287.75|20
1647414800000|2022-03-16 07:13:20|290.69|287.79|290.65|287.75|290.69|287.79|290.65|287.75|5
1647414810000|2022-03-16 07:13:30|290.67|287.77|290.73|287.83|290.73|287.83|290.67|287.77|13
1647414820000|2022-03-16 07:13:40|290.71|287.81|290.77|287.87|290.83|287.93|290.69|287.79|17
1647414830000|2022-03-16 07:13:50|290.73|287.83|290.76|287.86|290.79|287.89|290.73|287.83|9
1647414840000|2022-03-16 07:14:00|290.77|287.87|290.83|287.93|290.84|287.94|290.77|287.87|12
1647414850000|2022-03-16 07:14:10|290.82|287.92|290.89|287.99|290.92|288.02|290.79|287.89|20
1647414860000|2022-03-16 07:14:20|290.9|288|290.94|288.04|290.96|288.06|290.87|287.97|20
1647414870000|2022-03-16 07:14:30|290.95|288.05|290.88|287.98|290.96|288.06|290.86|287.96|12
1647414880000|2022-03-16 07:14:40|290.89|287.99|290.94|288.04|290.96|288.06|290.87|287.97|14
1647414890000|2022-03-16 07:14:50|290.93|288.03|290.94|288.04|290.95|288.05|290.91|288.01|5
1647414900000|2022-03-16 07:15:00|290.93|288.03|290.94|288.04|290.98|288.08|290.92|288.02|18
1647414910000|2022-03-16 07:15:10|290.93|288.03|290.94|288.04|290.94|288.04|290.93|288.03|20
1647414920000|2022-03-16 07:15:20|290.93|288.03|290.93|288.03|290.97|288.07|290.93|288.03|5
1647414930000|2022-03-16 07:15:30|290.94|288.04|290.8|287.9|290.94|288.04|290.8|287.9|26
1647414940000|2022-03-16 07:15:40|290.82|287.92|290.8|287.9|290.83|287.93|290.8|287.9|10
1647414950000|2022-03-16 07:15:50|290.81|287.91|290.8|287.9|290.83|287.93|290.78|287.88|18
1647414960000|2022-03-16 07:16:00|290.81|287.91|290.82|287.92|290.82|287.92|290.8|287.9|13
1647414970000|2022-03-16 07:16:10|290.81|287.91|290.71|287.81|290.83|287.93|290.69|287.79|18
1647414980000|2022-03-16 07:16:20|290.67|287.77|290.67|287.77|290.74|287.84|290.66|287.76|22
1647414990000|2022-03-16 07:16:30|290.69|287.79|290.69|287.79|290.73|287.83|290.67|287.77|19
1647415000000|2022-03-16 07:16:40|290.7|287.8|290.7|287.8|290.73|287.83|290.62|287.72|16
1647415010000|2022-03-16 07:16:50|290.69|287.79|290.6|287.7|290.69|287.79|290.48|287.58|26
1647415020000|2022-03-16 07:17:00|290.64|287.74|290.64|287.74|290.71|287.81|290.6|287.7|26
1647415030000|2022-03-16 07:17:10|290.68|287.78|290.64|287.74|290.68|287.78|290.59|287.69|18
1647415040000|2022-03-16 07:17:20|290.65|287.75|290.59|287.69|290.66|287.76|290.56|287.66|19
1647415050000|2022-03-16 07:17:30|290.58|287.68|290.63|287.73|290.65|287.75|290.58|287.68|18
1647415060000|2022-03-16 07:17:40|290.62|287.72|290.63|287.73|290.64|287.74|290.58|287.68|19
1647415070000|2022-03-16 07:17:50|290.62|287.72|290.61|287.71|290.66|287.76|290.59|287.69|18
1647415080000|2022-03-16 07:18:00|290.64|287.74|290.61|287.71|290.65|287.75|290.6|287.7|18
1647415090000|2022-03-16 07:18:10|290.6|287.7|290.54|287.64|290.6|287.7|290.54|287.64|10
1647415100000|2022-03-16 07:18:20|290.55|287.65|290.46|287.56|290.56|287.66|290.46|287.56|12
1647415110000|2022-03-16 07:18:30|290.47|287.57|290.49|287.59|290.51|287.61|290.47|287.57|11
1647415120000|2022-03-16 07:18:40|290.5|287.6|290.49|287.59|290.5|287.6|290.48|287.58|8
1647415130000|2022-03-16 07:18:50|290.5|287.6|290.54|287.64|290.54|287.64|290.46|287.56|21
1647415140000|2022-03-16 07:19:00|290.55|287.65|290.6|287.7|290.62|287.72|290.54|287.64|17
1647415150000|2022-03-16 07:19:10|290.59|287.69|290.62|287.72|290.62|287.72|290.56|287.66|14
1647415160000|2022-03-16 07:19:20|290.63|287.73|290.51|287.61|290.63|287.73|290.51|287.61|24
1647415170000|2022-03-16 07:19:30|290.53|287.63|290.52|287.62|290.54|287.64|290.51|287.61|20
1647415180000|2022-03-16 07:19:40|290.53|287.63|290.54|287.64|290.58|287.68|290.51|287.61|21
1647415190000|2022-03-16 07:19:50|290.49|287.59|290.54|287.64|290.56|287.66|290.48|287.58|23
1647415200000|2022-03-16 07:20:00|290.55|287.65|290.6|287.7|290.63|287.73|290.47|287.57|23
1647415210000|2022-03-16 07:20:10|290.61|287.71|290.61|287.71|290.62|287.72|290.57|287.67|12
1647415220000|2022-03-16 07:20:20|290.58|287.68|290.57|287.67|290.64|287.74|290.56|287.66|20
1647415230000|2022-03-16 07:20:30|290.54|287.64|290.53|287.63|290.59|287.69|290.52|287.62|28
1647415240000|2022-03-16 07:20:40|290.52|287.62|290.53|287.63|290.63|287.73|290.4|287.5|31
1647415250000|2022-03-16 07:20:50|290.54|287.64|290.48|287.58|290.59|287.69|290.46|287.56|28
1647415260000|2022-03-16 07:21:00|290.47|287.57|290.48|287.58|290.52|287.62|290.46|287.56|18
1647415270000|2022-03-16 07:21:10|290.47|287.57|290.48|287.58|290.48|287.58|290.45|287.55|14
1647415280000|2022-03-16 07:21:20|290.47|287.57|290.4|287.5|290.49|287.59|290.39|287.49|17
1647415290000|2022-03-16 07:21:30|290.41|287.51|290.41|287.51|290.44|287.54|290.4|287.5|13
1647415300000|2022-03-16 07:21:40|290.42|287.52|290.54|287.64|290.59|287.69|290.41|287.51|21
1647415310000|2022-03-16 07:21:50|290.55|287.65|290.49|287.59|290.56|287.66|290.48|287.58|23
1647415320000|2022-03-16 07:22:00|290.48|287.58|290.52|287.62|290.54|287.64|290.48|287.58|15
1647415330000|2022-03-16 07:22:10|290.54|287.64|290.62|287.72|290.64|287.74|290.53|287.63|28
1647415340000|2022-03-16 07:22:20|290.55|287.65|290.57|287.67|290.63|287.73|290.55|287.65|23
1647415350000|2022-03-16 07:22:30|290.6|287.7|290.6|287.7|290.61|287.71|290.54|287.64|26
1647415360000|2022-03-16 07:22:40|290.61|287.71|290.57|287.67|290.61|287.71|290.56|287.66|19
1647415370000|2022-03-16 07:22:50|290.6|287.7|290.57|287.67|290.63|287.73|290.56|287.66|21
1647415380000|2022-03-16 07:23:00|290.56|287.66|290.58|287.68|290.64|287.74|290.56|287.66|25
1647415390000|2022-03-16 07:23:10|290.6|287.7|290.6|287.7|290.61|287.71|290.58|287.68|16
1647415400000|2022-03-16 07:23:20|290.64|287.74|290.73|287.83|290.73|287.83|290.64|287.74|14
1647415410000|2022-03-16 07:23:30|290.71|287.81|290.79|287.89|290.8|287.9|290.69|287.79|19
1647415420000|2022-03-16 07:23:40|290.71|287.81|290.54|287.64|290.78|287.88|290.47|287.57|28
1647415430000|2022-03-16 07:23:50|290.56|287.66|290.55|287.65|290.57|287.67|290.54|287.64|22
1647415440000|2022-03-16 07:24:00|290.56|287.66|290.11|287.21|290.56|287.66|290.07|287.17|30
1647415450000|2022-03-16 07:24:10|290.12|287.22|290.13|287.23|290.17|287.27|290.09|287.19|13
1647415460000|2022-03-16 07:24:20|290.14|287.24|290.08|287.18|290.14|287.24|290.08|287.18|12
1647415470000|2022-03-16 07:24:30|290.07|287.17|290.08|287.18|290.09|287.19|290.03|287.13|17
1647415480000|2022-03-16 07:24:40|290.07|287.17|290.09|287.19|290.11|287.21|290.07|287.17|10
1647415490000|2022-03-16 07:24:50|290.08|287.18|290.03|287.13|290.09|287.19|290.03|287.13|17
1647415500000|2022-03-16 07:25:00|290.06|287.16|290.04|287.14|290.06|287.16|290.03|287.13|10
1647415510000|2022-03-16 07:25:10|290.03|287.13|290.1|287.2|290.1|287.2|290.01|287.11|11
1647415520000|2022-03-16 07:25:20|290.11|287.21|290.2|287.3|290.2|287.3|290.11|287.21|9
1647415530000|2022-03-16 07:25:30|290.18|287.28|290.28|287.38|290.28|287.38|290.17|287.27|29
1647415540000|2022-03-16 07:25:40|290.27|287.37|290.49|287.59|290.49|287.59|290.27|287.37|25
1647415550000|2022-03-16 07:25:50|290.48|287.58|290.61|287.71|290.63|287.73|290.48|287.58|17
1647415560000|2022-03-16 07:26:00|290.71|287.81|290.78|287.88|290.79|287.89|290.71|287.81|21
1647415570000|2022-03-16 07:26:10|290.71|287.81|290.93|288.03|290.93|288.03|290.71|287.81|21
1647415580000|2022-03-16 07:26:20|290.99|288.09|291.08|288.18|291.25|288.35|290.99|288.09|28
1647415590000|2022-03-16 07:26:30|291.07|288.17|291.12|288.22|291.13|288.23|291|288.1|20
1647415600000|2022-03-16 07:26:40|291.18|288.28|291.3|288.4|291.3|288.4|291.16|288.26|23
1647415610000|2022-03-16 07:26:50|291.32|288.42|291.1|288.2|291.32|288.42|291.05|288.15|23
1647415620000|2022-03-16 07:27:00|291.14|288.24|291.25|288.35|291.25|288.35|291.14|288.24|17
1647415630000|2022-03-16 07:27:10|291.23|288.33|291.37|288.47|291.37|288.47|291.19|288.29|24
1647415640000|2022-03-16 07:27:20|291.38|288.48|291.2|288.3|291.39|288.49|291.14|288.24|25
1647415650000|2022-03-16 07:27:30|291.23|288.33|290|287.1|291.26|288.36|289.96|287.06|29
1647415660000|2022-03-16 07:27:40|289.95|287.05|290.08|287.18|290.12|287.22|289.85|286.95|18
1647415670000|2022-03-16 07:27:50|290.1|287.2|290.14|287.24|290.33|287.43|289.94|287.04|20
1647415680000|2022-03-16 07:28:00|290.1|287.2|290.07|287.17|290.16|287.26|289.96|287.06|24
1647415690000|2022-03-16 07:28:10|290.08|287.18|289.92|287.02|290.08|287.18|289.91|287.01|16
1647415700000|2022-03-16 07:28:20|289.91|287.01|289.84|286.94|289.93|287.03|289.82|286.92|26
1647415710000|2022-03-16 07:28:30|289.85|286.95|289.57|286.67|289.85|286.95|289.57|286.67|29
1647415720000|2022-03-16 07:28:40|289.58|286.68|289.72|286.82|289.81|286.91|289.51|286.61|30
1647415730000|2022-03-16 07:28:50|289.75|286.85|289.56|286.66|289.75|286.85|289.56|286.66|21
1647415740000|2022-03-16 07:29:00|289.57|286.67|289.65|286.75|289.65|286.75|289.49|286.59|30
1647415750000|2022-03-16 07:29:10|289.69|286.79|289.55|286.65|289.69|286.79|289.54|286.64|26
1647415760000|2022-03-16 07:29:20|289.56|286.66|289.54|286.64|289.59|286.69|289.5|286.6|26
1647415770000|2022-03-16 07:29:30|289.53|286.63|289.43|286.53|289.55|286.65|289.21|286.31|32
1647415780000|2022-03-16 07:29:40|289.45|286.55|289.46|286.56|289.57|286.67|289.42|286.52|25
1647415790000|2022-03-16 07:29:50|289.45|286.55|289.43|286.53|289.48|286.58|289.39|286.49|22
1647415800000|2022-03-16 07:30:00|289.34|286.44|289.29|286.39|289.34|286.44|289.29|286.39|19
1647415810000|2022-03-16 07:30:10|289.28|286.38|289.34|286.44|289.36|286.46|289.27|286.37|20
1647415820000|2022-03-16 07:30:20|289.31|286.41|289.2|286.3|289.34|286.44|289.19|286.29|22
1647415830000|2022-03-16 07:30:30|289.21|286.31|289.2|286.3|289.23|286.33|289.18|286.28|12
1647415840000|2022-03-16 07:30:40|289.17|286.27|289.12|286.22|289.23|286.33|289.02|286.12|31
1647415850000|2022-03-16 07:30:50|289.13|286.23|289.09|286.19|289.18|286.28|289.09|286.19|17
1647415860000|2022-03-16 07:31:00|289.08|286.18|289.08|286.18|289.1|286.2|289.06|286.16|24
1647415870000|2022-03-16 07:31:10|289.07|286.17|289.12|286.22|289.16|286.26|289|286.1|33
1647415880000|2022-03-16 07:31:20|289.11|286.21|289.01|286.11|289.12|286.22|288.95|286.05|21
1647415890000|2022-03-16 07:31:30|289.02|286.12|289.01|286.11|289.04|286.14|288.88|285.98|23
1647415900000|2022-03-16 07:31:40|289.02|286.12|289.07|286.17|289.12|286.22|288.99|286.09|27
1647415910000|2022-03-16 07:31:50|289|286.1|289.23|286.33|289.23|286.33|288.98|286.08|19
1647415920000|2022-03-16 07:32:00|289.24|286.34|290.11|287.21|290.13|287.23|289.16|286.26|29
1647415930000|2022-03-16 07:32:10|290.14|287.24|290.07|287.17|290.15|287.25|290.04|287.14|12
1647415940000|2022-03-16 07:32:20|290.04|287.14|289.79|286.89|290.04|287.14|289.79|286.89|24
1647415950000|2022-03-16 07:32:30|289.75|286.85|289.72|286.82|289.83|286.93|289.7|286.8|22
1647415960000|2022-03-16 07:32:40|289.8|286.9|289.29|286.39|289.8|286.9|289.29|286.39|29
1647415970000|2022-03-16 07:32:50|289.27|286.37|289.8|286.9|289.81|286.91|289.27|286.37|29
1647415980000|2022-03-16 07:33:00|289.77|286.87|289.77|286.87|289.82|286.92|289.69|286.79|17
1647415990000|2022-03-16 07:33:10|289.79|286.89|289.81|286.91|289.82|286.92|289.78|286.88|15
1647416000000|2022-03-16 07:33:20|289.82|286.92|289.93|287.03|289.96|287.06|289.82|286.92|15
1647416010000|2022-03-16 07:33:30|290|287.1|289.98|287.08|290.03|287.13|289.98|287.08|12
1647416020000|2022-03-16 07:33:40|289.96|287.06|289.96|287.06|289.97|287.07|289.93|287.03|12
1647416030000|2022-03-16 07:33:50|289.97|287.07|290.29|287.39|290.34|287.44|289.97|287.07|20
1647416040000|2022-03-16 07:34:00|290.28|287.38|290.45|287.55|290.47|287.57|290.28|287.38|23
1647416050000|2022-03-16 07:34:10|290.48|287.58|290.59|287.69|290.76|287.86|290.48|287.58|29
1647416060000|2022-03-16 07:34:20|290.58|287.68|290.66|287.76|290.69|287.79|290.57|287.67|27
1647416070000|2022-03-16 07:34:30|290.67|287.77|290.8|287.9|290.8|287.9|290.67|287.77|29
1647416080000|2022-03-16 07:34:40|290.83|287.93|290.98|288.08|291.05|288.15|290.82|287.92|29
1647416090000|2022-03-16 07:34:50|291.03|288.13|291.3|288.4|291.3|288.4|291.03|288.13|29
1647416100000|2022-03-16 07:35:00|291.33|288.43|291.27|288.37|291.43|288.53|291.16|288.26|30
1647416110000|2022-03-16 07:35:10|291.28|288.38|291.27|288.37|291.32|288.42|291.11|288.21|27
1647416120000|2022-03-16 07:35:20|291.28|288.38|291.28|288.38|291.37|288.47|291.27|288.37|28
1647416130000|2022-03-16 07:35:30|291.31|288.41|291.36|288.46|291.37|288.47|291.27|288.37|25
1647416140000|2022-03-16 07:35:40|291.35|288.45|291.36|288.46|291.65|288.75|291.35|288.45|22
1647416150000|2022-03-16 07:35:50|291.35|288.45|291.6|288.7|291.6|288.7|291.35|288.45|15
1647416160000|2022-03-16 07:36:00|291.62|288.72|291.6|288.7|291.99|289.09|291.56|288.66|33
1647416170000|2022-03-16 07:36:10|291.66|288.76|291.35|288.45|291.66|288.76|291.35|288.45|26
1647416180000|2022-03-16 07:36:20|291.34|288.44|291.41|288.51|291.42|288.52|291.33|288.43|9
1647416190000|2022-03-16 07:36:30|291.39|288.49|291.35|288.45|291.39|288.49|291.35|288.45|6
1647416200000|2022-03-16 07:36:40|291.34|288.44|291.3|288.4|291.37|288.47|291.3|288.4|14
1647416210000|2022-03-16 07:36:50|291.33|288.43|291.23|288.33|291.33|288.43|291.17|288.27|25
1647416220000|2022-03-16 07:37:00|291.21|288.31|291|288.1|291.21|288.31|290.99|288.09|19
1647416230000|2022-03-16 07:37:10|291.01|288.11|291.04|288.14|291.05|288.15|290.98|288.08|21
1647416240000|2022-03-16 07:37:20|291.02|288.12|291.02|288.12|291.05|288.15|291|288.1|13
1647416250000|2022-03-16 07:37:30|291|288.1|290.99|288.09|291.06|288.16|290.98|288.08|19
1647416260000|2022-03-16 07:37:40|291.02|288.12|291.03|288.13|291.04|288.14|291|288.1|9
1647416270000|2022-03-16 07:37:50|291.04|288.14|291.09|288.19|291.1|288.2|291.03|288.13|14
1647416280000|2022-03-16 07:38:00|291.1|288.2|291.09|288.19|291.11|288.21|291.08|288.18|6
1647416290000|2022-03-16 07:38:10|291.07|288.17|291.09|288.19|291.1|288.2|291.07|288.17|5
1647416300000|2022-03-16 07:38:20|291.08|288.18|291.11|288.21|291.13|288.23|291.08|288.18|4
1647416310000|2022-03-16 07:38:30|291.1|288.2|291.19|288.29|291.21|288.31|291.1|288.2|16
1647416320000|2022-03-16 07:38:40|291.2|288.3|291.25|288.35|291.26|288.36|291.19|288.29|7
1647416330000|2022-03-16 07:38:50|291.24|288.34|291.32|288.42|291.33|288.43|291.24|288.34|6
1647416340000|2022-03-16 07:39:00|291.3|288.4|291.33|288.43|291.33|288.43|291.26|288.36|9
1647416350000|2022-03-16 07:39:10|291.32|288.42|291.36|288.46|291.37|288.47|291.32|288.42|8
1647416360000|2022-03-16 07:39:20|291.37|288.47|291.45|288.55|291.45|288.55|291.37|288.47|16
1647416370000|2022-03-16 07:39:30|291.44|288.54|291.41|288.51|291.49|288.59|291.4|288.5|18
1647416380000|2022-03-16 07:39:40|291.43|288.53|291.47|288.57|291.47|288.57|291.39|288.49|20
1647416390000|2022-03-16 07:39:50|291.46|288.56|291.42|288.52|291.47|288.57|291.42|288.52|11
1647416400000|2022-03-16 07:40:00|291.4|288.5|291.38|288.48|291.4|288.5|291.38|288.48|3
1647416410000|2022-03-16 07:40:10|291.37|288.47|291.34|288.44|291.37|288.47|291.3|288.4|18
1647416420000|2022-03-16 07:40:20|291.33|288.43|291.31|288.41|291.34|288.44|291.31|288.41|5
1647416430000|2022-03-16 07:40:30|291.32|288.42|291.27|288.37|291.33|288.43|291.24|288.34|11
1647416440000|2022-03-16 07:40:40|291.26|288.36|290.86|287.96|291.32|288.42|290.85|287.95|32
1647416450000|2022-03-16 07:40:50|290.85|287.95|290.8|287.9|290.86|287.96|290.76|287.86|24
1647416460000|2022-03-16 07:41:00|290.79|287.89|290.93|288.03|290.93|288.03|290.79|287.89|12
1647416470000|2022-03-16 07:41:10|291|288.1|290.93|288.03|291|288.1|290.92|288.02|10
1647416480000|2022-03-16 07:41:20|290.92|288.02|290.88|287.98|290.92|288.02|290.87|287.97|9
1647416490000|2022-03-16 07:41:30|290.89|287.99|290.92|288.02|290.97|288.07|290.88|287.98|19
1647416500000|2022-03-16 07:41:40|290.93|288.03|291.06|288.16|291.06|288.16|290.92|288.02|7
1647416510000|2022-03-16 07:41:50|291.04|288.14|291.07|288.17|291.09|288.19|291.03|288.13|12
1647416520000|2022-03-16 07:42:00|291.05|288.15|291.04|288.14|291.07|288.17|291.03|288.13|12
1647416530000|2022-03-16 07:42:10|291.03|288.13|291.03|288.13|291.06|288.16|291.03|288.13|9
1647416540000|2022-03-16 07:42:20|291.04|288.14|291.04|288.14|291.04|288.14|291.04|288.14|1
1647416550000|2022-03-16 07:42:30|291.07|288.17|291.17|288.27|291.18|288.28|291.07|288.17|13
1647416560000|2022-03-16 07:42:40|291.18|288.28|291.3|288.4|291.33|288.43|291.18|288.28|11
1647416570000|2022-03-16 07:42:50|291.31|288.41|291.31|288.41|291.34|288.44|291.3|288.4|6
1647416580000|2022-03-16 07:43:00|291.3|288.4|291.27|288.37|291.31|288.41|291.27|288.37|10
1647416590000|2022-03-16 07:43:10|291.28|288.38|291.35|288.45|291.35|288.45|291.27|288.37|5
1647416600000|2022-03-16 07:43:20|291.33|288.43|291.34|288.44|291.4|288.5|291.31|288.41|20
1647416610000|2022-03-16 07:43:30|291.35|288.45|291.35|288.45|291.37|288.47|291.33|288.43|13
1647416620000|2022-03-16 07:43:40|291.36|288.46|291.35|288.45|291.37|288.47|291.34|288.44|6
1647416630000|2022-03-16 07:43:50|291.34|288.44|291.35|288.45|291.35|288.45|291.34|288.44|2
1647416640000|2022-03-16 07:44:00|291.34|288.44|291.36|288.46|291.36|288.46|291.31|288.41|11
1647416650000|2022-03-16 07:44:10|291.35|288.45|291.24|288.34|291.37|288.47|291.23|288.33|22
1647416660000|2022-03-16 07:44:20|291.22|288.32|291.13|288.23|291.22|288.32|291.13|288.23|16
1647416670000|2022-03-16 07:44:30|291.14|288.24|291.11|288.21|291.16|288.26|291.1|288.2|12
1647416680000|2022-03-16 07:44:40|291.07|288.17|291.06|288.16|291.08|288.18|291.03|288.13|16
1647416690000|2022-03-16 07:44:50|291.05|288.15|291.07|288.17|291.07|288.17|291.05|288.15|5
1647416700000|2022-03-16 07:45:00|291.05|288.15|291.14|288.24|291.15|288.25|291.05|288.15|16
1647416710000|2022-03-16 07:45:10|291.13|288.23|291.15|288.25|291.16|288.26|291.13|288.23|7
1647416720000|2022-03-16 07:45:20|291.16|288.26|291.28|288.38|291.3|288.4|291.15|288.25|12
1647416730000|2022-03-16 07:45:30|291.29|288.39|291.29|288.39|291.29|288.39|291.28|288.38|13
1647416740000|2022-03-16 07:45:40|291.3|288.4|291.3|288.4|291.3|288.4|291.26|288.36|6
1647416750000|2022-03-16 07:45:50|291.31|288.41|291.3|288.4|291.34|288.44|291.28|288.38|10
1647416760000|2022-03-16 07:46:00|291.29|288.39|291.32|288.42|291.35|288.45|291.28|288.38|16
1647416770000|2022-03-16 07:46:10|291.31|288.41|291.35|288.45|291.35|288.45|291.27|288.37|10
1647416780000|2022-03-16 07:46:20|291.34|288.44|291.28|288.38|291.34|288.44|291.28|288.38|12
1647416790000|2022-03-16 07:46:30|291.25|288.35|291.26|288.36|291.34|288.44|291.25|288.35|17
1647416800000|2022-03-16 07:46:40|291.33|288.43|291.33|288.43|291.35|288.45|291.3|288.4|19
1647416810000|2022-03-16 07:46:50|291.38|288.48|291.33|288.43|291.38|288.48|291.31|288.41|9
1647416820000|2022-03-16 07:47:00|291.32|288.42|291.35|288.45|291.38|288.48|291.31|288.41|15
1647416830000|2022-03-16 07:47:10|291.34|288.44|291.35|288.45|291.37|288.47|291.34|288.44|9
1647416840000|2022-03-16 07:47:20|291.34|288.44|291.39|288.49|291.39|288.49|291.34|288.44|13
1647416850000|2022-03-16 07:47:30|291.38|288.48|291.41|288.51|291.41|288.51|291.38|288.48|5
1647416860000|2022-03-16 07:47:40|291.4|288.5|291.38|288.48|291.4|288.5|291.37|288.47|9
1647416870000|2022-03-16 07:47:50|291.39|288.49|291.43|288.53|291.45|288.55|291.38|288.48|19
1647416880000|2022-03-16 07:48:00|291.42|288.52|291.42|288.52|291.46|288.56|291.4|288.5|12
1647416890000|2022-03-16 07:48:10|291.41|288.51|291.46|288.56|291.46|288.56|291.4|288.5|16
1647416900000|2022-03-16 07:48:20|291.41|288.51|291.48|288.58|291.52|288.62|291.4|288.5|21
1647416910000|2022-03-16 07:48:30|291.5|288.6|291.57|288.67|291.61|288.71|291.46|288.56|30
1647416920000|2022-03-16 07:48:40|291.58|288.68|291.44|288.54|291.59|288.69|291.42|288.52|27
1647416930000|2022-03-16 07:48:50|291.45|288.55|291.51|288.61|291.56|288.66|291.43|288.53|21
1647416940000|2022-03-16 07:49:00|291.53|288.63|291.52|288.62|291.58|288.68|291.49|288.59|16
1647416950000|2022-03-16 07:49:10|291.57|288.67|291.56|288.66|291.59|288.69|291.47|288.57|22
1647416960000|2022-03-16 07:49:20|291.52|288.62|291.58|288.68|291.59|288.69|291.47|288.57|22
1647416970000|2022-03-16 07:49:30|291.57|288.67|291.5|288.6|291.57|288.67|291.5|288.6|6
1647416980000|2022-03-16 07:49:40|291.54|288.64|291.48|288.58|291.56|288.66|291.48|288.58|22
1647416990000|2022-03-16 07:49:50|291.49|288.59|291.47|288.57|291.54|288.64|291.46|288.56|10
1647417000000|2022-03-16 07:50:00|291.48|288.58|291.54|288.64|291.54|288.64|291.45|288.55|24
1647417010000|2022-03-16 07:50:10|291.5|288.6|291.5|288.6|291.56|288.66|291.48|288.58|25
1647417020000|2022-03-16 07:50:20|291.49|288.59|291.51|288.61|291.54|288.64|291.48|288.58|16
1647417030000|2022-03-16 07:50:30|291.49|288.59|291.64|288.74|291.7|288.8|291.49|288.59|27
1647417040000|2022-03-16 07:50:40|291.65|288.75|291.61|288.71|291.69|288.79|291.59|288.69|24
1647417050000|2022-03-16 07:50:50|291.6|288.7|291.54|288.64|291.6|288.7|291.51|288.61|16
1647417060000|2022-03-16 07:51:00|291.53|288.63|291.56|288.66|291.57|288.67|291.52|288.62|14
1647417070000|2022-03-16 07:51:10|291.55|288.65|291.53|288.63|291.62|288.72|291.52|288.62|17
1647417080000|2022-03-16 07:51:20|291.52|288.62|291.44|288.54|291.52|288.62|291.43|288.53|18
1647417090000|2022-03-16 07:51:30|291.45|288.55|291.44|288.54|291.45|288.55|291.44|288.54|2
1647417100000|2022-03-16 07:51:40|291.45|288.55|291.33|288.43|291.47|288.57|291.33|288.43|10
1647417110000|2022-03-16 07:51:50|291.34|288.44|291.39|288.49|291.4|288.5|291.32|288.42|24
1647417120000|2022-03-16 07:52:00|291.4|288.5|291.41|288.51|291.41|288.51|291.4|288.5|6
1647417130000|2022-03-16 07:52:10|291.4|288.5|291.41|288.51|291.41|288.51|291.39|288.49|19
1647417140000|2022-03-16 07:52:20|291.4|288.5|291.41|288.51|291.42|288.52|291.38|288.48|18
1647417150000|2022-03-16 07:52:30|291.4|288.5|291.39|288.49|291.44|288.54|291.39|288.49|14
1647417160000|2022-03-16 07:52:40|291.38|288.48|291.4|288.5|291.41|288.51|291.36|288.46|11
1647417170000|2022-03-16 07:52:50|291.39|288.49|291.4|288.5|291.42|288.52|291.39|288.49|15
1647417180000|2022-03-16 07:53:00|291.41|288.51|291.4|288.5|291.42|288.52|291.4|288.5|13
1647417190000|2022-03-16 07:53:10|291.39|288.49|291.53|288.63|291.54|288.64|291.39|288.49|13
1647417200000|2022-03-16 07:53:20|291.48|288.58|291.51|288.61|291.57|288.67|291.48|288.58|21
1647417210000|2022-03-16 07:53:30|291.52|288.62|291.51|288.61|291.53|288.63|291.5|288.6|18
1647417220000|2022-03-16 07:53:40|291.52|288.62|291.46|288.56|291.53|288.63|291.43|288.53|20
1647417230000|2022-03-16 07:53:50|291.45|288.55|291.42|288.52|291.46|288.56|291.41|288.51|19
1647417240000|2022-03-16 07:54:00|291.43|288.53|291.44|288.54|291.47|288.57|291.43|288.53|16
1647417250000|2022-03-16 07:54:10|291.45|288.55|291.41|288.51|291.45|288.55|291.39|288.49|21
1647417260000|2022-03-16 07:54:20|291.4|288.5|291.42|288.52|291.43|288.53|291.4|288.5|20
1647417270000|2022-03-16 07:54:30|291.41|288.51|291.42|288.52|291.42|288.52|291.35|288.45|22
1647417280000|2022-03-16 07:54:40|291.44|288.54|291.44|288.54|291.46|288.56|291.43|288.53|13
1647417290000|2022-03-16 07:54:50|291.45|288.55|291.44|288.54|291.48|288.58|291.44|288.54|10
1647417300000|2022-03-16 07:55:00|291.45|288.55|291.45|288.55|291.46|288.56|291.37|288.47|20
1647417310000|2022-03-16 07:55:10|291.43|288.53|291.37|288.47|291.46|288.56|291.36|288.46|24
1647417320000|2022-03-16 07:55:20|291.38|288.48|291.33|288.43|291.38|288.48|291.3|288.4|22
1647417330000|2022-03-16 07:55:30|291.31|288.41|291.28|288.38|291.32|288.42|291.27|288.37|20
1647417340000|2022-03-16 07:55:40|291.29|288.39|291.34|288.44|291.34|288.44|291.26|288.36|14
1647417350000|2022-03-16 07:55:50|291.33|288.43|291.34|288.44|291.34|288.44|291.32|288.42|10
1647417360000|2022-03-16 07:56:00|291.37|288.47|291.31|288.41|291.37|288.47|291.31|288.41|7
1647417370000|2022-03-16 07:56:10|291.32|288.42|291.34|288.44|291.35|288.45|291.32|288.42|4
1647417380000|2022-03-16 07:56:20|291.35|288.45|291.31|288.41|291.35|288.45|291.31|288.41|5
1647417390000|2022-03-16 07:56:30|291.33|288.43|291.31|288.41|291.33|288.43|291.3|288.4|7
1647417400000|2022-03-16 07:56:40|291.3|288.4|291.24|288.34|291.32|288.42|291.23|288.33|13
1647417410000|2022-03-16 07:56:50|291.25|288.35|291.26|288.36|291.26|288.36|291.17|288.27|12
1647417420000|2022-03-16 07:57:00|291.24|288.34|291.17|288.27|291.24|288.34|291.16|288.26|4
1647417430000|2022-03-16 07:57:10|291.18|288.28|291.19|288.29|291.19|288.29|291.17|288.27|3
1647417440000|2022-03-16 07:57:20|291.18|288.28|291.22|288.32|291.22|288.32|291.17|288.27|8
1647417450000|2022-03-16 07:57:30|291.21|288.31|291.21|288.31|291.27|288.37|291.19|288.29|13
1647417460000|2022-03-16 07:57:40|291.2|288.3|291.21|288.31|291.22|288.32|291.19|288.29|7
1647417480000|2022-03-16 07:58:00|291.2|288.3|291.19|288.29|291.2|288.3|291.18|288.28|8
1647417490000|2022-03-16 07:58:10|291.18|288.28|291.2|288.3|291.2|288.3|291.18|288.28|13
1647417500000|2022-03-16 07:58:20|291.19|288.29|291.19|288.29|291.22|288.32|291.17|288.27|19
1647417510000|2022-03-16 07:58:30|291.18|288.28|291.2|288.3|291.22|288.32|291.18|288.28|11
1647417520000|2022-03-16 07:58:40|291.22|288.32|291.21|288.31|291.22|288.32|291.2|288.3|21
1647417530000|2022-03-16 07:58:50|291.2|288.3|291.16|288.26|291.21|288.31|291.14|288.24|23
1647417540000|2022-03-16 07:59:00|291.15|288.25|291.24|288.34|291.26|288.36|291.15|288.25|13
1647417550000|2022-03-16 07:59:10|291.25|288.35|291.28|288.38|291.29|288.39|291.25|288.35|18
1647417560000|2022-03-16 07:59:20|291.29|288.39|291.15|288.25|291.31|288.41|291.1|288.2|30
1647417570000|2022-03-16 07:59:30|291.14|288.24|291.14|288.24|291.17|288.27|291.12|288.22|18
1647417580000|2022-03-16 07:59:40|291.13|288.23|291.23|288.33|291.26|288.36|291.12|288.22|9
1647417590000|2022-03-16 07:59:50|291.26|288.36|291.42|288.52|291.46|288.56|291.26|288.36|20
1647417600000|2022-03-16 08:00:00|291.44|288.54|291.53|288.63|291.53|288.63|291.43|288.53|11
1647417610000|2022-03-16 08:00:10|291.52|288.62|291.46|288.56|291.53|288.63|291.43|288.53|21
1647417620000|2022-03-16 08:00:20|291.44|288.54|291.34|288.44|291.46|288.56|291.34|288.44|17
1647417630000|2022-03-16 08:00:30|291.32|288.42|291.34|288.44|291.37|288.47|291.28|288.38|20
1647417640000|2022-03-16 08:00:40|291.33|288.43|291.33|288.43|291.36|288.46|291.31|288.41|18
1647417650000|2022-03-16 08:00:50|291.32|288.42|291.31|288.41|291.38|288.48|291.3|288.4|26
1647417660000|2022-03-16 08:01:00|291.32|288.42|291.31|288.41|291.34|288.44|291.3|288.4|13
1647417670000|2022-03-16 08:01:10|291.29|288.39|291.43|288.53|291.43|288.53|291.28|288.38|20
1647417680000|2022-03-16 08:01:20|291.42|288.52|291.34|288.44|291.43|288.53|291.34|288.44|18
1647417690000|2022-03-16 08:01:30|291.33|288.43|291.29|288.39|291.35|288.45|291.28|288.38|15
1647417700000|2022-03-16 08:01:40|291.3|288.4|291.28|288.38|291.31|288.41|291.28|288.38|9
1647417710000|2022-03-16 08:01:50|291.29|288.39|291.28|288.38|291.33|288.43|291.28|288.38|15
1647417720000|2022-03-16 08:02:00|291.29|288.39|291.52|288.62|291.52|288.62|291.22|288.32|22
1647417730000|2022-03-16 08:02:10|291.51|288.61|291.55|288.65|291.58|288.68|291.49|288.59|12
1647417740000|2022-03-16 08:02:20|291.54|288.64|291.62|288.72|291.62|288.72|291.52|288.62|12
1647417750000|2022-03-16 08:02:30|291.61|288.71|291.61|288.71|291.63|288.73|291.56|288.66|19
1647417760000|2022-03-16 08:02:40|291.63|288.73|291.65|288.75|291.65|288.75|291.59|288.69|20
1647417770000|2022-03-16 08:02:50|291.64|288.74|291.67|288.77|291.79|288.89|291.62|288.72|29
1647417780000|2022-03-16 08:03:00|291.68|288.78|291.28|288.38|291.71|288.81|291.27|288.37|32
1647417790000|2022-03-16 08:03:10|291.3|288.4|291.24|288.34|291.31|288.41|291.14|288.24|23
1647417800000|2022-03-16 08:03:20|291.23|288.33|291.25|288.35|291.29|288.39|291.23|288.33|13
1647417810000|2022-03-16 08:03:30|291.23|288.33|291.35|288.45|291.39|288.49|291.23|288.33|17
1647417820000|2022-03-16 08:03:40|291.32|288.42|291.26|288.36|291.33|288.43|291.24|288.34|21
1647417830000|2022-03-16 08:03:50|291.27|288.37|291.26|288.36|291.27|288.37|291.26|288.36|2
1647417840000|2022-03-16 08:04:00|291.27|288.37|291.3|288.4|291.33|288.43|291.27|288.37|8
1647417850000|2022-03-16 08:04:10|291.29|288.39|291.25|288.35|291.31|288.41|291.24|288.34|19
1647417860000|2022-03-16 08:04:20|291.29|288.39|291.33|288.43|291.37|288.47|291.29|288.39|15
1647417870000|2022-03-16 08:04:30|291.32|288.42|291.34|288.44|291.35|288.45|291.3|288.4|14
1647417880000|2022-03-16 08:04:40|291.35|288.45|291.43|288.53|291.44|288.54|291.35|288.45|8
1647417890000|2022-03-16 08:04:50|291.44|288.54|291.44|288.54|291.44|288.54|291.41|288.51|8
1647417900000|2022-03-16 08:05:00|291.43|288.53|291.49|288.59|291.51|288.61|291.42|288.52|12
1647417910000|2022-03-16 08:05:10|291.46|288.56|291.47|288.57|291.51|288.61|291.46|288.56|14
1647417920000|2022-03-16 08:05:20|291.51|288.61|291.46|288.56|291.51|288.61|291.45|288.55|23
1647417930000|2022-03-16 08:05:30|291.45|288.55|291.36|288.46|291.49|288.59|291.36|288.46|25
1647417940000|2022-03-16 08:05:40|291.35|288.45|291.35|288.45|291.36|288.46|291.32|288.42|17
1647417950000|2022-03-16 08:05:50|291.34|288.44|291.35|288.45|291.37|288.47|291.34|288.44|6
1647417960000|2022-03-16 08:06:00|291.34|288.44|291.35|288.45|291.36|288.46|291.33|288.43|11
1647417970000|2022-03-16 08:06:10|291.34|288.44|291.48|288.58|291.49|288.59|291.34|288.44|14
1647417980000|2022-03-16 08:06:20|291.47|288.57|291.51|288.61|291.55|288.65|291.44|288.54|17
1647417990000|2022-03-16 08:06:30|291.5|288.6|291.48|288.58|291.55|288.65|291.48|288.58|12
1647418000000|2022-03-16 08:06:40|291.5|288.6|291.5|288.6|291.55|288.65|291.49|288.59|11
1647418010000|2022-03-16 08:06:50|291.49|288.59|291.51|288.61|291.51|288.61|291.49|288.59|7
1647418020000|2022-03-16 08:07:00|291.5|288.6|291.5|288.6|291.51|288.61|291.49|288.59|5
1647418030000|2022-03-16 08:07:10|291.49|288.59|291.5|288.6|291.54|288.64|291.48|288.58|14
1647418040000|2022-03-16 08:07:20|291.48|288.58|291.53|288.63|291.55|288.65|291.48|288.58|9
1647418050000|2022-03-16 08:07:30|291.52|288.62|291.52|288.62|291.53|288.63|291.51|288.61|7
1647418060000|2022-03-16 08:07:40|291.51|288.61|291.51|288.61|291.55|288.65|291.51|288.61|16
1647418070000|2022-03-16 08:07:50|291.53|288.63|291.52|288.62|291.55|288.65|291.51|288.61|20
1647418080000|2022-03-16 08:08:00|291.53|288.63|291.52|288.62|291.56|288.66|291.51|288.61|14
1647418090000|2022-03-16 08:08:10|291.54|288.64|291.37|288.47|291.56|288.66|291.32|288.42|25
1647418100000|2022-03-16 08:08:20|291.35|288.45|291.53|288.63|291.53|288.63|291.35|288.45|19
1647418110000|2022-03-16 08:08:30|291.52|288.62|291.54|288.64|291.54|288.64|291.52|288.62|5
1647418120000|2022-03-16 08:08:40|291.53|288.63|291.52|288.62|291.57|288.67|291.52|288.62|11
1647418130000|2022-03-16 08:08:50|291.53|288.63|291.82|288.92|291.82|288.92|291.53|288.63|17
1647418140000|2022-03-16 08:09:00|291.87|288.97|291.87|288.97|291.94|289.04|291.85|288.95|25
1647418150000|2022-03-16 08:09:10|291.88|288.98|291.93|289.03|291.95|289.05|291.86|288.96|16
1647418160000|2022-03-16 08:09:20|291.94|289.04|291.93|289.03|291.97|289.07|291.9|289|17
1647418170000|2022-03-16 08:09:30|291.95|289.05|292.22|289.32|292.22|289.32|291.95|289.05|27
1647418180000|2022-03-16 08:09:40|292.25|289.35|292.38|289.48|292.4|289.5|292.23|289.33|26
1647418190000|2022-03-16 08:09:50|292.4|289.5|292.63|289.73|292.64|289.74|292.4|289.5|34
1647418200000|2022-03-16 08:10:00|292.62|289.72|292.54|289.64|292.65|289.75|292.54|289.64|23
1647418210000|2022-03-16 08:10:10|292.49|289.59|292.42|289.52|292.49|289.59|292.35|289.45|30
1647418220000|2022-03-16 08:10:20|292.4|289.5|292.33|289.43|292.4|289.5|292.32|289.42|18
1647418230000|2022-03-16 08:10:30|292.32|289.42|292.32|289.42|292.35|289.45|292.32|289.42|10
1647418240000|2022-03-16 08:10:40|292.33|289.43|292.28|289.38|292.35|289.45|292.26|289.36|20
1647418250000|2022-03-16 08:10:50|292.27|289.37|292.13|289.23|292.27|289.37|292.12|289.22|23
1647418260000|2022-03-16 08:11:00|292.11|289.21|292.11|289.21|292.26|289.36|292.11|289.21|30
1647418270000|2022-03-16 08:11:10|292.1|289.2|292.04|289.14|292.11|289.21|292.04|289.14|16
1647418280000|2022-03-16 08:11:20|292.03|289.13|291.99|289.09|292.09|289.19|291.98|289.08|28
1647418290000|2022-03-16 08:11:30|291.98|289.08|291.97|289.07|292|289.1|291.93|289.03|20
1647418300000|2022-03-16 08:11:40|291.95|289.05|292.02|289.12|292.02|289.12|291.94|289.04|13
1647418310000|2022-03-16 08:11:50|292.03|289.13|292.04|289.14|292.06|289.16|292.03|289.13|16
1647418320000|2022-03-16 08:12:00|292.05|289.15|292.01|289.11|292.05|289.15|291.99|289.09|12
1647418330000|2022-03-16 08:12:10|292|289.1|291.95|289.05|292.02|289.12|291.94|289.04|19
1647418340000|2022-03-16 08:12:20|291.94|289.04|291.88|288.98|291.97|289.07|291.81|288.91|22
1647418350000|2022-03-16 08:12:30|291.89|288.99|291.9|289|291.91|289.01|291.89|288.99|15
1647418360000|2022-03-16 08:12:40|291.91|289.01|292.07|289.17|292.07|289.17|291.87|288.97|20
1647418370000|2022-03-16 08:12:50|292.05|289.15|292.14|289.24|292.19|289.29|292.05|289.15|20
1647418380000|2022-03-16 08:13:00|292.15|289.25|292.12|289.22|292.15|289.25|292.09|289.19|19
1647418390000|2022-03-16 08:13:10|292.14|289.24|292.26|289.36|292.26|289.36|292.09|289.19|30
1647418400000|2022-03-16 08:13:20|292.29|289.39|292.36|289.46|292.38|289.48|292.24|289.34|23
1647418410000|2022-03-16 08:13:30|292.32|289.42|292.24|289.34|292.36|289.46|292.24|289.34|27
1647418420000|2022-03-16 08:13:40|292.26|289.36|292.44|289.54|292.44|289.54|292.2|289.3|26
1647418430000|2022-03-16 08:13:50|292.43|289.53|292.39|289.49|292.43|289.53|292.36|289.46|25
1647418440000|2022-03-16 08:14:00|292.38|289.48|292.27|289.37|292.38|289.48|292.25|289.35|18
1647418450000|2022-03-16 08:14:10|292.25|289.35|292.28|289.38|292.31|289.41|292.23|289.33|24
1647418460000|2022-03-16 08:14:20|292.27|289.37|292.29|289.39|292.31|289.41|292.25|289.35|25
1647418470000|2022-03-16 08:14:30|292.28|289.38|292.27|289.37|292.29|289.39|292.25|289.35|20
1647418480000|2022-03-16 08:14:40|292.25|289.35|292.22|289.32|292.28|289.38|292.22|289.32|21
1647418490000|2022-03-16 08:14:50|292.23|289.33|292.27|289.37|292.27|289.37|292.22|289.32|11
1647418500000|2022-03-16 08:15:00|292.28|289.38|292.3|289.4|292.32|289.42|292.27|289.37|17
1647418510000|2022-03-16 08:15:10|292.31|289.41|292.33|289.43|292.33|289.43|292.29|289.39|18
1647418520000|2022-03-16 08:15:20|292.35|289.45|292.42|289.52|292.44|289.54|292.33|289.43|23
1647418530000|2022-03-16 08:15:30|292.46|289.56|292.34|289.44|292.46|289.56|292.34|289.44|20
1647418540000|2022-03-16 08:15:40|292.33|289.43|292.32|289.42|292.35|289.45|292.31|289.41|18
1647418550000|2022-03-16 08:15:50|292.34|289.44|292.31|289.41|292.34|289.44|292.3|289.4|14
1647418560000|2022-03-16 08:16:00|292.32|289.42|292.28|289.38|292.32|289.42|292.26|289.36|19
1647418570000|2022-03-16 08:16:10|292.27|289.37|292.2|289.3|292.29|289.39|292.2|289.3|13
1647418580000|2022-03-16 08:16:20|292.21|289.31|292.19|289.29|292.23|289.33|292.05|289.15|22
1647418590000|2022-03-16 08:16:30|292.16|289.26|292.1|289.2|292.16|289.26|292.05|289.15|26
1647418600000|2022-03-16 08:16:40|292.11|289.21|291.98|289.08|292.11|289.21|291.98|289.08|18
1647418610000|2022-03-16 08:16:50|291.97|289.07|292|289.1|292.05|289.15|291.95|289.05|25
1647418620000|2022-03-16 08:17:00|292.01|289.11|292.01|289.11|292.03|289.13|291.99|289.09|12
1647418630000|2022-03-16 08:17:10|292.02|289.12|292.11|289.21|292.17|289.27|292.01|289.11|22
1647418640000|2022-03-16 08:17:20|292.15|289.25|292.16|289.26|292.19|289.29|292.09|289.19|23
1647418650000|2022-03-16 08:17:30|292.15|289.25|292.12|289.22|292.18|289.28|292.1|289.2|27
1647418660000|2022-03-16 08:17:40|292.11|289.21|292.25|289.35|292.25|289.35|292.11|289.21|26
1647418670000|2022-03-16 08:17:50|292.26|289.36|292.55|289.65|292.69|289.79|292.26|289.36|34
1647418680000|2022-03-16 08:18:00|292.52|289.62|292.46|289.56|292.54|289.64|292.39|289.49|24
1647418690000|2022-03-16 08:18:10|292.45|289.55|292.29|289.39|292.47|289.57|292.22|289.32|31
1647418700000|2022-03-16 08:18:20|292.26|289.36|292.31|289.41|292.38|289.48|292.26|289.36|30
1647418710000|2022-03-16 08:18:30|292.32|289.42|292.27|289.37|292.34|289.44|292.24|289.34|32
1647418720000|2022-03-16 08:18:40|292.28|289.38|292.25|289.35|292.29|289.39|292.25|289.35|22
1647418730000|2022-03-16 08:18:50|292.27|289.37|292.31|289.41|292.31|289.41|292.25|289.35|22
1647418740000|2022-03-16 08:19:00|292.26|289.36|292.31|289.41|292.31|289.41|292.2|289.3|19
1647418750000|2022-03-16 08:19:10|292.3|289.4|292.32|289.42|292.33|289.43|292.28|289.38|17
1647418760000|2022-03-16 08:19:20|292.33|289.43|292.5|289.6|292.5|289.6|292.3|289.4|23
1647418770000|2022-03-16 08:19:30|292.49|289.59|292.6|289.7|292.63|289.73|292.47|289.57|21
1647418780000|2022-03-16 08:19:40|292.62|289.72|292.5|289.6|292.62|289.72|292.44|289.54|22
1647418790000|2022-03-16 08:19:50|292.49|289.59|292.5|289.6|292.56|289.66|292.49|289.59|17
1647418800000|2022-03-16 08:20:00|292.51|289.61|292.41|289.51|292.56|289.66|292.41|289.51|17
1647418810000|2022-03-16 08:20:10|292.43|289.53|292.39|289.49|292.43|289.53|292.31|289.41|28
1647418820000|2022-03-16 08:20:20|292.42|289.52|292.33|289.43|292.42|289.52|292.32|289.42|29
1647418830000|2022-03-16 08:20:30|292.34|289.44|292.34|289.44|292.37|289.47|292.3|289.4|15
1647418840000|2022-03-16 08:20:40|292.26|289.36|292.24|289.34|292.3|289.4|292.21|289.31|19
1647418850000|2022-03-16 08:20:50|292.25|289.35|292.31|289.41|292.31|289.41|292.25|289.35|16
1647418860000|2022-03-16 08:21:00|292.3|289.4|292.17|289.27|292.31|289.41|292.17|289.27|25
1647418870000|2022-03-16 08:21:10|292.16|289.26|292.12|289.22|292.24|289.34|292.12|289.22|22
1647418880000|2022-03-16 08:21:20|292.11|289.21|292.09|289.19|292.13|289.23|292.09|289.19|20
1647418890000|2022-03-16 08:21:30|292.07|289.17|292.12|289.22|292.14|289.24|292.07|289.17|17
1647418900000|2022-03-16 08:21:40|292.15|289.25|292|289.1|292.15|289.25|291.95|289.05|21
1647418910000|2022-03-16 08:21:50|291.99|289.09|291.93|289.03|292.01|289.11|291.91|289.01|19
1647418920000|2022-03-16 08:22:00|291.96|289.06|291.99|289.09|292.04|289.14|291.95|289.05|17
1647418930000|2022-03-16 08:22:10|291.98|289.08|292.1|289.2|292.18|289.28|291.9|289|32
1647418940000|2022-03-16 08:22:20|292.09|289.19|292.13|289.23|292.13|289.23|292.08|289.18|16
1647418950000|2022-03-16 08:22:30|292.12|289.22|292.11|289.21|292.18|289.28|292.08|289.18|26
1647418960000|2022-03-16 08:22:40|292.12|289.22|292.14|289.24|292.15|289.25|292.05|289.15|19
1647418970000|2022-03-16 08:22:50|292.13|289.23|292.19|289.29|292.26|289.36|292.09|289.19|18
1647418980000|2022-03-16 08:23:00|292.18|289.28|292.18|289.28|292.23|289.33|292.15|289.25|18
1647418990000|2022-03-16 08:23:10|292.19|289.29|292.17|289.27|292.21|289.31|292.14|289.24|17
1647419000000|2022-03-16 08:23:20|292.19|289.29|292.18|289.28|292.2|289.3|292.17|289.27|9
1647419010000|2022-03-16 08:23:30|292.17|289.27|292.18|289.28|292.2|289.3|292.17|289.27|13
1647419020000|2022-03-16 08:23:40|292.2|289.3|292.18|289.28|292.23|289.33|292.16|289.26|8
1647419030000|2022-03-16 08:23:50|292.17|289.27|292.23|289.33|292.25|289.35|292.16|289.26|16
1647419040000|2022-03-16 08:24:00|292.24|289.34|292.27|289.37|292.27|289.37|292.21|289.31|15
1647419050000|2022-03-16 08:24:10|292.25|289.35|292.24|289.34|292.27|289.37|292.22|289.32|20
1647419060000|2022-03-16 08:24:20|292.23|289.33|292.21|289.31|292.24|289.34|292.19|289.29|17
1647419070000|2022-03-16 08:24:30|292.2|289.3|292.18|289.28|292.23|289.33|292.17|289.27|14
1647419080000|2022-03-16 08:24:40|292.16|289.26|292.15|289.25|292.2|289.3|292.14|289.24|16
1647419090000|2022-03-16 08:24:50|292.14|289.24|292.1|289.2|292.15|289.25|292.1|289.2|12
1647419100000|2022-03-16 08:25:00|292.12|289.22|292.08|289.18|292.12|289.22|292.07|289.17|13
1647419110000|2022-03-16 08:25:10|292.07|289.17|292.11|289.21|292.11|289.21|292.06|289.16|14
1647419120000|2022-03-16 08:25:20|292.1|289.2|292.09|289.19|292.11|289.21|292.07|289.17|20
1647419130000|2022-03-16 08:25:30|292.08|289.18|292.09|289.19|292.13|289.23|292.08|289.18|15
1647419140000|2022-03-16 08:25:40|292.1|289.2|291.93|289.03|292.11|289.21|291.93|289.03|31
1647419150000|2022-03-16 08:25:50|291.95|289.05|291.89|288.99|291.95|289.05|291.83|288.93|20
1647419160000|2022-03-16 08:26:00|291.9|289|291.9|289|291.9|289|291.84|288.94|21
1647419170000|2022-03-16 08:26:10|291.88|288.98|291.93|289.03|291.93|289.03|291.88|288.98|16
1647419180000|2022-03-16 08:26:20|291.94|289.04|291.99|289.09|292.01|289.11|291.89|288.99|14
1647419190000|2022-03-16 08:26:30|291.98|289.08|292.06|289.16|292.07|289.17|291.98|289.08|16
1647419200000|2022-03-16 08:26:40|292.07|289.17|292.1|289.2|292.11|289.21|292.02|289.12|18
1647419210000|2022-03-16 08:26:50|292.11|289.21|292.12|289.22|292.15|289.25|292.09|289.19|15
1647419220000|2022-03-16 08:27:00|292.13|289.23|292.15|289.25|292.16|289.26|292.12|289.22|11
1647419230000|2022-03-16 08:27:10|292.14|289.24|292.17|289.27|292.19|289.29|292.12|289.22|14
1647419240000|2022-03-16 08:27:20|292.18|289.28|292.22|289.32|292.23|289.33|292.16|289.26|14
1647419250000|2022-03-16 08:27:30|292.2|289.3|292.22|289.32|292.25|289.35|292.2|289.3|16
1647419260000|2022-03-16 08:27:40|292.23|289.33|292.22|289.32|292.23|289.33|292.21|289.31|11
1647419270000|2022-03-16 08:27:50|292.2|289.3|292.2|289.3|292.24|289.34|292.2|289.3|13
1647419280000|2022-03-16 08:28:00|292.23|289.33|292.19|289.29|292.23|289.33|292.19|289.29|11
1647419290000|2022-03-16 08:28:10|292.2|289.3|292.2|289.3|292.24|289.34|292.2|289.3|16
1647419300000|2022-03-16 08:28:20|292.21|289.31|292.11|289.21|292.23|289.33|292.07|289.17|18
1647419310000|2022-03-16 08:28:30|292.14|289.24|292.16|289.26|292.18|289.28|292.12|289.22|14
1647419320000|2022-03-16 08:28:40|292.15|289.25|292.17|289.27|292.19|289.29|292.12|289.22|15
1647419330000|2022-03-16 08:28:50|292.16|289.26|292.21|289.31|292.21|289.31|292.14|289.24|15
1647419340000|2022-03-16 08:29:00|292.18|289.28|292.31|289.41|292.35|289.45|292.18|289.28|19
1647419350000|2022-03-16 08:29:10|292.32|289.42|292.31|289.41|292.32|289.42|292.24|289.34|15
1647419360000|2022-03-16 08:29:20|292.3|289.4|292.14|289.24|292.3|289.4|292.11|289.21|20
1647419370000|2022-03-16 08:29:30|292.08|289.18|292.11|289.21|292.13|289.23|292.04|289.14|18
1647419380000|2022-03-16 08:29:40|292.09|289.19|292.1|289.2|292.12|289.22|292.08|289.18|10
1647419390000|2022-03-16 08:29:50|292.09|289.19|292.19|289.29|292.19|289.29|292.09|289.19|17
1647419400000|2022-03-16 08:30:00|292.18|289.28|292.02|289.12|292.19|289.29|292.02|289.12|18
1647419410000|2022-03-16 08:30:10|292.01|289.11|291.95|289.05|292.02|289.12|291.88|288.98|19
1647419420000|2022-03-16 08:30:20|291.93|289.03|291.9|289|291.98|289.08|291.9|289|19
1647419430000|2022-03-16 08:30:30|291.91|289.01|292|289.1|292.01|289.11|291.91|289.01|16
1647419440000|2022-03-16 08:30:40|291.99|289.09|292|289.1|292.02|289.12|291.98|289.08|12
1647419450000|2022-03-16 08:30:50|291.99|289.09|292|289.1|292.03|289.13|291.96|289.06|10
1647419460000|2022-03-16 08:31:00|291.99|289.09|291.92|289.02|291.99|289.09|291.88|288.98|16
1647419470000|2022-03-16 08:31:10|291.9|289|292.01|289.11|292.01|289.11|291.89|288.99|24
1647419480000|2022-03-16 08:31:20|292.02|289.12|291.96|289.06|292.02|289.12|291.93|289.03|20
1647419490000|2022-03-16 08:31:30|291.95|289.05|291.97|289.07|291.99|289.09|291.95|289.05|10
1647419500000|2022-03-16 08:31:40|291.96|289.06|292.03|289.13|292.03|289.13|291.94|289.04|17
1647419510000|2022-03-16 08:31:50|292.01|289.11|291.97|289.07|292.01|289.11|291.94|289.04|11
1647419520000|2022-03-16 08:32:00|291.98|289.08|291.97|289.07|292|289.1|291.92|289.02|13
1647419530000|2022-03-16 08:32:10|291.96|289.06|291.84|288.94|291.98|289.08|291.79|288.89|28
1647419540000|2022-03-16 08:32:20|291.85|288.95|291.89|288.99|291.96|289.06|291.84|288.94|24
1647419550000|2022-03-16 08:32:30|291.88|288.98|291.87|288.97|291.9|289|291.85|288.95|15
1647419560000|2022-03-16 08:32:40|291.88|288.98|292.2|289.3|292.29|289.39|291.87|288.97|23
1647419570000|2022-03-16 08:32:50|292.21|289.31|292.26|289.36|292.35|289.45|292.2|289.3|25
1647419580000|2022-03-16 08:33:00|292.23|289.33|292.09|289.19|292.24|289.34|292.06|289.16|24
1647419590000|2022-03-16 08:33:10|292.07|289.17|292.15|289.25|292.26|289.36|292.07|289.17|32
1647419600000|2022-03-16 08:33:20|292.14|289.24|292.16|289.26|292.17|289.27|292.11|289.21|17
1647419610000|2022-03-16 08:33:30|292.15|289.25|292.14|289.24|292.22|289.32|292.11|289.21|20
1647419620000|2022-03-16 08:33:40|292.22|289.32|292.15|289.25|292.22|289.32|292.14|289.24|13
1647419630000|2022-03-16 08:33:50|292.18|289.28|292.16|289.26|292.18|289.28|292.13|289.23|15
1647419640000|2022-03-16 08:34:00|292.15|289.25|292.16|289.26|292.17|289.27|292.12|289.22|15
1647419650000|2022-03-16 08:34:10|292.17|289.27|292.2|289.3|292.32|289.42|292.14|289.24|22
1647419660000|2022-03-16 08:34:20|292.21|289.31|292.17|289.27|292.26|289.36|292.16|289.26|21
1647419670000|2022-03-16 08:34:30|292.16|289.26|292.21|289.31|292.24|289.34|292.16|289.26|22
1647419680000|2022-03-16 08:34:40|292.2|289.3|292.26|289.36|292.29|289.39|292.19|289.29|18
1647419690000|2022-03-16 08:34:50|292.27|289.37|292.21|289.31|292.27|289.37|292.15|289.25|17
1647419700000|2022-03-16 08:35:00|292.22|289.32|292.12|289.22|292.22|289.32|292.06|289.16|18
1647419710000|2022-03-16 08:35:10|292.11|289.21|292.17|289.27|292.19|289.29|292.1|289.2|18
1647419720000|2022-03-16 08:35:20|292.16|289.26|292.14|289.24|292.16|289.26|292.1|289.2|15
1647419730000|2022-03-16 08:35:30|292.13|289.23|292.15|289.25|292.17|289.27|292.12|289.22|12
1647419740000|2022-03-16 08:35:40|292.16|289.26|292.21|289.31|292.21|289.31|292.15|289.25|15
1647419750000|2022-03-16 08:35:50|292.2|289.3|292.18|289.28|292.24|289.34|292.18|289.28|18
1647419760000|2022-03-16 08:36:00|292.21|289.31|292.28|289.38|292.28|289.38|292.15|289.25|14
1647419770000|2022-03-16 08:36:10|292.26|289.36|292.34|289.44|292.37|289.47|292.26|289.36|25
1647419780000|2022-03-16 08:36:20|292.36|289.46|292.38|289.48|292.38|289.48|292.25|289.35|29
1647419790000|2022-03-16 08:36:30|292.39|289.49|292.4|289.5|292.42|289.52|292.35|289.45|23
1647419800000|2022-03-16 08:36:40|292.37|289.47|292.43|289.53|292.47|289.57|292.37|289.47|19
1647419810000|2022-03-16 08:36:50|292.42|289.52|292.48|289.58|292.48|289.58|292.39|289.49|23
1647419820000|2022-03-16 08:37:00|292.47|289.57|292.43|289.53|292.49|289.59|292.4|289.5|19
1647419830000|2022-03-16 08:37:10|292.42|289.52|292.49|289.59|292.51|289.61|292.4|289.5|20
1647419840000|2022-03-16 08:37:20|292.48|289.58|292.51|289.61|292.54|289.64|292.45|289.55|21
1647419850000|2022-03-16 08:37:30|292.52|289.62|292.5|289.6|292.53|289.63|292.46|289.56|14
1647419860000|2022-03-16 08:37:40|292.49|289.59|292.5|289.6|292.51|289.61|292.45|289.55|14
1647419870000|2022-03-16 08:37:50|292.49|289.59|292.47|289.57|292.49|289.59|292.45|289.55|7
1647419880000|2022-03-16 08:38:00|292.44|289.54|292.46|289.56|292.48|289.58|292.44|289.54|16
1647419890000|2022-03-16 08:38:10|292.47|289.57|292.54|289.64|292.61|289.71|292.46|289.56|16
1647419900000|2022-03-16 08:38:20|292.57|289.67|292.56|289.66|292.57|289.67|292.49|289.59|26
1647419910000|2022-03-16 08:38:30|292.55|289.65|292.73|289.83|292.76|289.86|292.55|289.65|34
1647419920000|2022-03-16 08:38:40|292.74|289.84|293.24|290.34|293.3|290.4|292.65|289.75|32
1647419930000|2022-03-16 08:38:50|293.26|290.36|293.58|290.68|293.61|290.71|293.26|290.36|33
1647419940000|2022-03-16 08:39:00|293.57|290.67|293.96|291.06|293.99|291.09|293.57|290.67|30
1647419950000|2022-03-16 08:39:10|293.95|291.05|293.71|290.81|293.95|291.05|293.71|290.81|34
1647419960000|2022-03-16 08:39:20|293.7|290.8|293.45|290.55|293.71|290.81|293.38|290.48|28
1647419970000|2022-03-16 08:39:30|293.41|290.51|294.02|291.12|294.02|291.12|293.41|290.51|24
1647419980000|2022-03-16 08:39:40|294.01|291.11|294.49|291.59|294.49|291.59|293.97|291.07|32
1647419990000|2022-03-16 08:39:50|294.55|291.65|294.5|291.6|294.82|291.92|294.5|291.6|32
1647420000000|2022-03-16 08:40:00|294.58|291.68|294.8|291.9|294.99|292.09|294.37|291.47|37
1647420010000|2022-03-16 08:40:10|294.93|292.03|294.74|291.84|295.02|292.12|294.67|291.77|36
1647420020000|2022-03-16 08:40:20|294.7|291.8|294.67|291.77|294.79|291.89|294.6|291.7|29
1647420030000|2022-03-16 08:40:30|294.65|291.75|294.86|291.96|294.92|292.02|294.56|291.66|29
1647420040000|2022-03-16 08:40:40|294.88|291.98|294.71|291.81|294.88|291.98|294.66|291.76|23
1647420050000|2022-03-16 08:40:50|294.7|291.8|294.3|291.4|294.7|291.8|294.29|291.39|32
1647420060000|2022-03-16 08:41:00|294.29|291.39|294.14|291.24|294.35|291.45|294.14|291.24|17
1647420070000|2022-03-16 08:41:10|294.19|291.29|293.83|290.93|294.33|291.43|293.83|290.93|32
1647420080000|2022-03-16 08:41:20|293.82|290.92|293.34|290.44|293.82|290.92|293.34|290.44|31
1647420090000|2022-03-16 08:41:30|293.3|290.4|293.19|290.29|293.39|290.49|293.07|290.17|35
1647420100000|2022-03-16 08:41:40|293.17|290.27|292.49|289.59|293.17|290.27|292.45|289.55|35
1647420110000|2022-03-16 08:41:50|292.56|289.66|292.75|289.85|292.75|289.85|292.36|289.46|34
1647420120000|2022-03-16 08:42:00|292.77|289.87|292.81|289.91|292.97|290.07|292.7|289.8|28
1647420130000|2022-03-16 08:42:10|292.82|289.92|292.69|289.79|292.83|289.93|292.64|289.74|25
1647420140000|2022-03-16 08:42:20|292.66|289.76|292.96|290.06|292.96|290.06|292.54|289.64|31
1647420150000|2022-03-16 08:42:30|292.97|290.07|293.15|290.25|293.25|290.35|292.97|290.07|30
1647420160000|2022-03-16 08:42:40|293.18|290.28|293.23|290.33|293.37|290.47|293.12|290.22|25
1647420170000|2022-03-16 08:42:50|293.26|290.36|293.04|290.14|293.3|290.4|292.99|290.09|31
1647420180000|2022-03-16 08:43:00|293.02|290.12|293.25|290.35|293.25|290.35|293.02|290.12|27
1647420190000|2022-03-16 08:43:10|293.24|290.34|293.48|290.58|293.52|290.62|293.24|290.34|27
1647420200000|2022-03-16 08:43:20|293.52|290.62|293.71|290.81|293.82|290.92|293.52|290.62|28
1647420210000|2022-03-16 08:43:30|293.68|290.78|293.6|290.7|293.75|290.85|293.57|290.67|30
1647420220000|2022-03-16 08:43:40|293.55|290.65|293.59|290.69|293.61|290.71|293.4|290.5|21
1647420230000|2022-03-16 08:43:50|293.6|290.7|293.56|290.66|293.72|290.82|293.46|290.56|26
1647420240000|2022-03-16 08:44:00|293.55|290.65|293.49|290.59|293.55|290.65|293.38|290.48|23
1647420250000|2022-03-16 08:44:10|293.48|290.58|293.21|290.31|293.59|290.69|293.21|290.31|27
1647420260000|2022-03-16 08:44:20|293.19|290.29|293.12|290.22|293.22|290.32|293.1|290.2|29
1647420270000|2022-03-16 08:44:30|293.13|290.23|293.34|290.44|293.44|290.54|293.12|290.22|32
1647420280000|2022-03-16 08:44:40|293.31|290.41|293.55|290.65|293.58|290.68|293.3|290.4|33
1647420290000|2022-03-16 08:44:50|293.54|290.64|293.43|290.53|293.55|290.65|293.35|290.45|29
1647420300000|2022-03-16 08:45:00|293.44|290.54|293.46|290.56|293.47|290.57|293.19|290.29|33
1647420310000|2022-03-16 08:45:10|293.43|290.53|293.26|290.36|293.43|290.53|293.23|290.33|25
1647420320000|2022-03-16 08:45:20|293.25|290.35|293.16|290.26|293.3|290.4|293.16|290.26|28
1647420330000|2022-03-16 08:45:30|293.17|290.27|293.02|290.12|293.18|290.28|292.95|290.05|30
1647420340000|2022-03-16 08:45:40|293.03|290.13|293.08|290.18|293.08|290.18|292.95|290.05|31
1647420350000|2022-03-16 08:45:50|293.09|290.19|292.93|290.03|293.09|290.19|292.9|290|26
1647420360000|2022-03-16 08:46:00|292.91|290.01|292.93|290.03|293.06|290.16|292.91|290.01|24
1647420370000|2022-03-16 08:46:10|292.92|290.02|293.15|290.25|293.15|290.25|292.86|289.96|24
1647420380000|2022-03-16 08:46:20|293.14|290.24|293.41|290.51|293.49|290.59|293.14|290.24|29
1647420390000|2022-03-16 08:46:30|293.42|290.52|293.65|290.75|293.65|290.75|293.3|290.4|23
1647420400000|2022-03-16 08:46:40|293.68|290.78|293.72|290.82|293.81|290.91|293.61|290.71|23
1647420410000|2022-03-16 08:46:50|293.69|290.79|294.02|291.12|294.06|291.16|293.69|290.79|30
1647420420000|2022-03-16 08:47:00|294.03|291.13|294.04|291.14|294.2|291.3|293.95|291.05|33
1647420430000|2022-03-16 08:47:10|294.03|291.13|293.89|290.99|294.09|291.19|293.83|290.93|30
1647420440000|2022-03-16 08:47:20|293.9|291|294.24|291.34|294.24|291.34|293.87|290.97|27
1647420450000|2022-03-16 08:47:30|294.25|291.35|294.41|291.51|294.59|291.69|294.25|291.35|34
1647420460000|2022-03-16 08:47:40|294.38|291.48|294.41|291.51|294.41|291.51|294.25|291.35|25
1647420470000|2022-03-16 08:47:50|294.4|291.5|294.3|291.4|294.45|291.55|294.25|291.35|23
1647420480000|2022-03-16 08:48:00|294.31|291.41|294.09|291.19|294.37|291.47|294.07|291.17|28
1647420490000|2022-03-16 08:48:10|293.96|291.06|294.02|291.12|294.16|291.26|293.95|291.05|32
1647420500000|2022-03-16 08:48:20|294.06|291.16|293.98|291.08|294.12|291.22|293.98|291.08|29
1647420510000|2022-03-16 08:48:30|293.99|291.09|294.01|291.11|294.09|291.19|293.98|291.08|29
1647420520000|2022-03-16 08:48:40|294.02|291.12|293.82|290.92|294.05|291.15|293.82|290.92|34
1647420530000|2022-03-16 08:48:50|293.86|290.96|293.83|290.93|293.87|290.97|293.68|290.78|35
1647420540000|2022-03-16 08:49:00|293.79|290.89|293.81|290.91|293.88|290.98|293.75|290.85|25
1647420550000|2022-03-16 08:49:10|293.83|290.93|293.77|290.87|293.84|290.94|293.76|290.86|18
1647420560000|2022-03-16 08:49:20|293.8|290.9|293.89|290.99|294.01|291.11|293.8|290.9|27
1647420570000|2022-03-16 08:49:30|293.91|291.01|293.89|290.99|293.96|291.06|293.76|290.86|24
1647420580000|2022-03-16 08:49:40|293.88|290.98|293.75|290.85|293.88|290.98|293.74|290.84|25
1647420590000|2022-03-16 08:49:50|293.77|290.87|293.61|290.71|293.79|290.89|293.59|290.69|25
1647420600000|2022-03-16 08:50:00|293.58|290.68|293.75|290.85|293.77|290.87|293.54|290.64|29
1647420610000|2022-03-16 08:50:10|293.72|290.82|293.54|290.64|293.72|290.82|293.54|290.64|25
1647420620000|2022-03-16 08:50:20|293.53|290.63|293.42|290.52|293.53|290.63|293.34|290.44|24
1647420630000|2022-03-16 08:50:30|293.43|290.53|293.18|290.28|293.43|290.53|293.18|290.28|27
1647420640000|2022-03-16 08:50:40|293.17|290.27|294.04|291.14|294.04|291.14|292.89|289.99|35
1647420650000|2022-03-16 08:50:50|294.03|291.13|294.7|291.8|294.78|291.88|294.03|291.13|31
1647420660000|2022-03-16 08:51:00|294.72|291.82|295.32|292.42|295.32|292.42|294.69|291.79|25
1647420670000|2022-03-16 08:51:10|295.15|292.25|295.64|292.74|295.64|292.74|294.92|292.02|31
1647420680000|2022-03-16 08:51:20|295.68|292.78|295.62|292.72|295.69|292.79|295.52|292.62|32
1647420690000|2022-03-16 08:51:30|295.61|292.71|295.77|292.87|295.89|292.99|295.6|292.7|26
1647420700000|2022-03-16 08:51:40|295.79|292.89|295.94|293.04|296.1|293.2|295.79|292.89|28
1647420710000|2022-03-16 08:51:50|295.92|293.02|295.98|293.08|296.02|293.12|295.91|293.01|26
1647420720000|2022-03-16 08:52:00|295.97|293.07|296.18|293.28|296.18|293.28|295.95|293.05|16
1647420730000|2022-03-16 08:52:10|296.19|293.29|296.12|293.22|296.19|293.29|296.03|293.13|24
1647420740000|2022-03-16 08:52:20|296.1|293.2|295.33|292.43|296.11|293.21|295.3|292.4|32
1647420750000|2022-03-16 08:52:30|295.34|292.44|295.2|292.3|295.34|292.44|295.1|292.2|24
1647420760000|2022-03-16 08:52:40|295.17|292.27|295.62|292.72|295.63|292.73|295.17|292.27|28
1647420770000|2022-03-16 08:52:50|295.57|292.67|295.39|292.49|295.57|292.67|295.32|292.42|25
1647420780000|2022-03-16 08:53:00|295.4|292.5|295.15|292.25|295.4|292.5|295.14|292.24|25
1647420790000|2022-03-16 08:53:10|295.16|292.26|295.16|292.26|295.18|292.28|294.98|292.08|25
1647420800000|2022-03-16 08:53:20|295.15|292.25|295.26|292.36|295.27|292.37|295.15|292.25|15
1647420810000|2022-03-16 08:53:30|295.3|292.4|295.49|292.59|295.51|292.61|295.3|292.4|28
1647420820000|2022-03-16 08:53:40|295.5|292.6|294.24|291.34|295.59|292.69|294.24|291.34|29
1647420830000|2022-03-16 08:53:50|294.09|291.19|294.49|291.59|294.51|291.61|294.09|291.19|26
1647420840000|2022-03-16 08:54:00|294.58|291.68|294.8|291.9|294.83|291.93|294.58|291.68|28
1647420850000|2022-03-16 08:54:10|294.79|291.89|295.18|292.28|295.18|292.28|294.62|291.72|33
1647420860000|2022-03-16 08:54:20|295.2|292.3|295.03|292.13|295.22|292.32|294.88|291.98|35
1647420870000|2022-03-16 08:54:30|295.11|292.21|294.82|291.92|295.12|292.22|294.8|291.9|33
1647420880000|2022-03-16 08:54:40|294.83|291.93|294.73|291.83|294.83|291.93|294.7|291.8|30
1647420890000|2022-03-16 08:54:50|294.75|291.85|294.14|291.24|294.75|291.85|294.07|291.17|32
1647420900000|2022-03-16 08:55:00|294.11|291.21|294.07|291.17|294.21|291.31|294.04|291.14|34
1647420910000|2022-03-16 08:55:10|294.04|291.14|294.35|291.45|294.35|291.45|294.04|291.14|29
1647420920000|2022-03-16 08:55:20|294.36|291.46|294.42|291.52|294.55|291.65|294.32|291.42|29
1647420930000|2022-03-16 08:55:30|294.43|291.53|294.2|291.3|294.49|291.59|294.2|291.3|28
1647420940000|2022-03-16 08:55:40|294.11|291.21|294.15|291.25|294.19|291.29|293.95|291.05|25
1647420950000|2022-03-16 08:55:50|294.14|291.24|294.07|291.17|294.14|291.24|294.05|291.15|14
1647420960000|2022-03-16 08:56:00|294.05|291.15|294.04|291.14|294.08|291.18|294.01|291.11|16
1647420970000|2022-03-16 08:56:10|294.03|291.13|294.08|291.18|294.22|291.32|294.03|291.13|22
1647420980000|2022-03-16 08:56:20|294.07|291.17|293.56|290.66|294.1|291.2|293.54|290.64|30
1647420990000|2022-03-16 08:56:30|293.49|290.59|293.56|290.66|293.6|290.7|293.48|290.58|33
1647421000000|2022-03-16 08:56:40|293.52|290.62|293.14|290.24|293.54|290.64|293.14|290.24|27
1647421010000|2022-03-16 08:56:50|293.12|290.22|293.45|290.55|293.69|290.79|293.1|290.2|35
1647421020000|2022-03-16 08:57:00|293.41|290.51|293.55|290.65|293.68|290.78|293.32|290.42|28
1647421030000|2022-03-16 08:57:10|293.56|290.66|293.89|290.99|293.9|291|293.56|290.66|20
1647421040000|2022-03-16 08:57:20|293.85|290.95|293.92|291.02|294.02|291.12|293.85|290.95|28
1647421050000|2022-03-16 08:57:30|293.93|291.03|293.99|291.09|294.01|291.11|293.88|290.98|22
1647421060000|2022-03-16 08:57:40|293.93|291.03|294.03|291.13|294.03|291.13|293.91|291.01|22
1647421070000|2022-03-16 08:57:50|293.98|291.08|294.06|291.16|294.1|291.2|293.97|291.07|25
1647421080000|2022-03-16 08:58:00|294.05|291.15|293.96|291.06|294.06|291.16|293.89|290.99|25
1647421090000|2022-03-16 08:58:10|294.01|291.11|294.27|291.37|294.27|291.37|293.98|291.08|30
1647421100000|2022-03-16 08:58:20|294.23|291.33|294.36|291.46|294.41|291.51|294.19|291.29|31
1647421110000|2022-03-16 08:58:30|294.35|291.45|294.42|291.52|294.46|291.56|294.28|291.38|32
1647421120000|2022-03-16 08:58:40|294.45|291.55|294.54|291.64|294.54|291.64|294.4|291.5|14
1647421130000|2022-03-16 08:58:50|294.65|291.75|294.95|292.05|294.95|292.05|294.65|291.75|32
1647421140000|2022-03-16 08:59:00|294.94|292.04|294.88|291.98|294.97|292.07|294.81|291.91|31
1647421150000|2022-03-16 08:59:10|294.86|291.96|294.85|291.95|294.87|291.97|294.79|291.89|22
1647421160000|2022-03-16 08:59:20|294.88|291.98|294.68|291.78|294.88|291.98|294.52|291.62|28
1647421170000|2022-03-16 08:59:30|294.65|291.75|294.59|291.69|294.65|291.75|294.53|291.63|29
1647421180000|2022-03-16 08:59:40|294.55|291.65|294.51|291.61|294.63|291.73|294.48|291.58|29
1647421190000|2022-03-16 08:59:50|294.52|291.62|294.39|291.49|294.52|291.62|294.36|291.46|25
1647421200000|2022-03-16 09:00:00|294.4|291.5|294.57|291.67|294.57|291.67|294.34|291.44|28
1647421210000|2022-03-16 09:00:10|294.58|291.68|294.45|291.55|294.63|291.73|294.42|291.52|32
1647421220000|2022-03-16 09:00:20|294.48|291.58|294.52|291.62|294.52|291.62|294.45|291.55|16
1647421230000|2022-03-16 09:00:30|294.51|291.61|294.52|291.62|294.56|291.66|294.42|291.52|24
1647421240000|2022-03-16 09:00:40|294.53|291.63|294.56|291.66|294.56|291.66|294.52|291.62|6
1647421250000|2022-03-16 09:00:50|294.57|291.67|294.7|291.8|294.76|291.86|294.57|291.67|18
1647421260000|2022-03-16 09:01:00|294.71|291.81|294.68|291.78|294.71|291.81|294.67|291.77|10
1647421270000|2022-03-16 09:01:10|294.69|291.79|294.94|292.04|295|292.1|294.69|291.79|25
1647421280000|2022-03-16 09:01:20|294.95|292.05|294.89|291.99|294.96|292.06|294.88|291.98|24
1647421290000|2022-03-16 09:01:30|294.87|291.97|294.84|291.94|294.89|291.99|294.83|291.93|14
1647421300000|2022-03-16 09:01:40|294.81|291.91|294.64|291.74|294.83|291.93|294.64|291.74|14
1647421310000|2022-03-16 09:01:50|294.62|291.72|294.59|291.69|294.68|291.78|294.59|291.69|21
1647421320000|2022-03-16 09:02:00|294.58|291.68|294.79|291.89|294.79|291.89|294.55|291.65|23
1647421330000|2022-03-16 09:02:10|294.8|291.9|294.89|291.99|294.94|292.04|294.8|291.9|22
1647421340000|2022-03-16 09:02:20|294.9|292|294.98|292.08|294.98|292.08|294.87|291.97|13
1647421350000|2022-03-16 09:02:30|294.97|292.07|295|292.1|295.04|292.14|294.95|292.05|14
1647421360000|2022-03-16 09:02:40|295.01|292.11|295.27|292.37|295.27|292.37|294.96|292.06|24
1647421370000|2022-03-16 09:02:50|295.26|292.36|295.3|292.4|295.33|292.43|295.2|292.3|22
1647421380000|2022-03-16 09:03:00|295.29|292.39|295.41|292.51|295.43|292.53|295.27|292.37|30
1647421390000|2022-03-16 09:03:10|295.42|292.52|295.54|292.64|295.54|292.64|295.38|292.48|23
1647421400000|2022-03-16 09:03:20|295.52|292.62|295.49|292.59|295.55|292.65|295.42|292.52|19
1647421410000|2022-03-16 09:03:30|295.48|292.58|295.46|292.56|295.48|292.58|295.44|292.54|13
1647421420000|2022-03-16 09:03:40|295.44|292.54|295.48|292.58|295.48|292.58|295.44|292.54|14
1647421430000|2022-03-16 09:03:50|295.47|292.57|295.39|292.49|295.47|292.57|295.36|292.46|14
1647421440000|2022-03-16 09:04:00|295.42|292.52|295.26|292.36|295.44|292.54|295.26|292.36|24
1647421450000|2022-03-16 09:04:10|295.3|292.4|295.28|292.38|295.32|292.42|295.22|292.32|24
1647421460000|2022-03-16 09:04:20|295.26|292.36|295.15|292.25|295.27|292.37|295.15|292.25|19
1647421470000|2022-03-16 09:04:30|295.14|292.24|295.1|292.2|295.17|292.27|295.06|292.16|15
1647421480000|2022-03-16 09:04:40|295.11|292.21|295.02|292.12|295.13|292.23|295.02|292.12|15
1647421490000|2022-03-16 09:04:50|295.03|292.13|295.11|292.21|295.11|292.21|295|292.1|15
1647421500000|2022-03-16 09:05:00|295.06|292.16|295.07|292.17|295.08|292.18|295.04|292.14|13
1647421510000|2022-03-16 09:05:10|295.06|292.16|295.09|292.19|295.1|292.2|295.04|292.14|11
1647421520000|2022-03-16 09:05:20|295.1|292.2|295.08|292.18|295.1|292.2|295.07|292.17|13
1647421530000|2022-03-16 09:05:30|295.06|292.16|295.13|292.23|295.21|292.31|295.06|292.16|21
1647421540000|2022-03-16 09:05:40|295.15|292.25|295.39|292.49|295.39|292.49|295.11|292.21|22
1647421550000|2022-03-16 09:05:50|295.41|292.51|295.54|292.64|295.86|292.96|295.41|292.51|34
1647421560000|2022-03-16 09:06:00|295.55|292.65|295.5|292.6|295.74|292.84|295.49|292.59|31
1647421570000|2022-03-16 09:06:10|295.49|292.59|295.27|292.37|295.69|292.79|295.27|292.37|33
1647421580000|2022-03-16 09:06:20|295.29|292.39|294.69|291.79|295.29|292.39|294.58|291.68|34
1647421590000|2022-03-16 09:06:30|294.77|291.87|294.56|291.66|294.82|291.92|294.49|291.59|36
1647421600000|2022-03-16 09:06:40|294.58|291.68|294.24|291.34|294.58|291.68|294.15|291.25|36
1647421610000|2022-03-16 09:06:50|294.33|291.43|294.54|291.64|294.54|291.64|294.26|291.36|25
1647421620000|2022-03-16 09:07:00|294.52|291.62|294.61|291.71|294.61|291.71|294.44|291.54|24
1647421630000|2022-03-16 09:07:10|294.57|291.67|294.43|291.53|294.57|291.67|294.43|291.53|17
1647421640000|2022-03-16 09:07:20|294.41|291.51|293.92|291.02|294.41|291.51|293.88|290.98|29
1647421650000|2022-03-16 09:07:30|293.91|291.01|293.91|291.01|294.11|291.21|293.9|291|30
1647421660000|2022-03-16 09:07:40|293.9|291|293.93|291.03|293.93|291.03|293.77|290.87|29
1647421670000|2022-03-16 09:07:50|293.94|291.04|293.84|290.94|293.98|291.08|293.74|290.84|23
1647421680000|2022-03-16 09:08:00|293.81|290.91|293.85|290.95|293.91|291.01|293.76|290.86|26
1647421690000|2022-03-16 09:08:10|293.84|290.94|294.03|291.13|294.07|291.17|293.82|290.92|19
1647421700000|2022-03-16 09:08:20|294.04|291.14|294.14|291.24|294.2|291.3|294.04|291.14|17
1647421710000|2022-03-16 09:08:30|294.13|291.23|294.11|291.21|294.14|291.24|293.9|291|25
1647421720000|2022-03-16 09:08:40|294.05|291.15|293.99|291.09|294.14|291.24|293.99|291.09|33
1647421730000|2022-03-16 09:08:50|294.03|291.13|293.96|291.06|294.03|291.13|293.92|291.02|17
1647421740000|2022-03-16 09:09:00|293.97|291.07|293.96|291.06|294.02|291.12|293.96|291.06|17
1647421750000|2022-03-16 09:09:10|293.97|291.07|294.31|291.41|294.31|291.41|293.97|291.07|24
1647421760000|2022-03-16 09:09:20|294.36|291.46|294.26|291.36|294.36|291.46|294.16|291.26|29
1647421770000|2022-03-16 09:09:30|294.22|291.32|294.27|291.37|294.34|291.44|294.19|291.29|23
1647421780000|2022-03-16 09:09:40|294.26|291.36|294.25|291.35|294.31|291.41|294.24|291.34|15
1647421790000|2022-03-16 09:09:50|294.29|291.39|294.35|291.45|294.37|291.47|294.24|291.34|19
1647421800000|2022-03-16 09:10:00|294.34|291.44|294.34|291.44|294.41|291.51|294.33|291.43|27
1647421810000|2022-03-16 09:10:10|294.36|291.46|294.3|291.4|294.4|291.5|294.26|291.36|22
1647421820000|2022-03-16 09:10:20|294.29|291.39|294.33|291.43|294.37|291.47|294.29|291.39|18
1647421830000|2022-03-16 09:10:30|294.36|291.46|294.35|291.45|294.36|291.46|294.27|291.37|12
1647421840000|2022-03-16 09:10:40|294.31|291.41|294.37|291.47|294.37|291.47|294.29|291.39|21
1647421850000|2022-03-16 09:10:50|294.27|291.37|294.33|291.43|294.33|291.43|294.24|291.34|21
1647421860000|2022-03-16 09:11:00|294.32|291.42|294.17|291.27|294.32|291.42|294.1|291.2|24
1647421870000|2022-03-16 09:11:10|294.15|291.25|294.35|291.45|294.35|291.45|294.09|291.19|30
1647421880000|2022-03-16 09:11:20|294.34|291.44|294.72|291.82|294.76|291.86|294.34|291.44|27
1647421890000|2022-03-16 09:11:30|294.71|291.81|294.9|292|294.93|292.03|294.71|291.81|28
1647421900000|2022-03-16 09:11:40|294.87|291.97|294.65|291.75|294.87|291.97|294.62|291.72|22
1647421910000|2022-03-16 09:11:50|294.66|291.76|294.63|291.73|294.66|291.76|294.51|291.61|25
1647421920000|2022-03-16 09:12:00|294.66|291.76|294.69|291.79|294.72|291.82|294.65|291.75|15
1647421930000|2022-03-16 09:12:10|294.71|291.81|294.64|291.74|294.71|291.81|294.6|291.7|24
1647421940000|2022-03-16 09:12:20|294.65|291.75|294.71|291.81|294.75|291.85|294.64|291.74|18
1647421950000|2022-03-16 09:12:30|294.66|291.76|294.78|291.88|294.83|291.93|294.62|291.72|27
1647421960000|2022-03-16 09:12:40|294.77|291.87|294.78|291.88|294.78|291.88|294.65|291.75|25
1647421970000|2022-03-16 09:12:50|294.79|291.89|294.77|291.87|294.81|291.91|294.75|291.85|16
1647421980000|2022-03-16 09:13:00|294.81|291.91|294.75|291.85|294.84|291.94|294.75|291.85|15
1647421990000|2022-03-16 09:13:10|294.78|291.88|294.96|292.06|294.99|292.09|294.76|291.86|28
1647422000000|2022-03-16 09:13:20|294.95|292.05|294.93|292.03|294.96|292.06|294.88|291.98|30
1647422010000|2022-03-16 09:13:30|294.9|292|294.77|291.87|294.93|292.03|294.74|291.84|24
1647422020000|2022-03-16 09:13:40|294.76|291.86|294.66|291.76|294.76|291.86|294.66|291.76|13
1647422030000|2022-03-16 09:13:50|294.67|291.77|294.74|291.84|294.74|291.84|294.67|291.77|12
1647422040000|2022-03-16 09:14:00|294.71|291.81|294.73|291.83|294.81|291.91|294.65|291.75|15
1647422050000|2022-03-16 09:14:10|294.74|291.84|294.51|291.61|294.76|291.86|294.49|291.59|22
1647422060000|2022-03-16 09:14:20|294.53|291.63|294.55|291.65|294.63|291.73|294.48|291.58|22
1647422070000|2022-03-16 09:14:30|294.6|291.7|294.61|291.71|294.63|291.73|294.55|291.65|20
1647422080000|2022-03-16 09:14:40|294.59|291.69|294.56|291.66|294.65|291.75|294.55|291.65|19
1647422090000|2022-03-16 09:14:50|294.61|291.71|294.59|291.69|294.61|291.71|294.57|291.67|13
1647422100000|2022-03-16 09:15:00|294.57|291.67|294.45|291.55|294.59|291.69|294.45|291.55|22
1647422110000|2022-03-16 09:15:10|294.47|291.57|294.35|291.45|294.47|291.57|294.35|291.45|17
1647422120000|2022-03-16 09:15:20|294.36|291.46|294.29|291.39|294.37|291.47|294.28|291.38|23
1647422130000|2022-03-16 09:15:30|294.28|291.38|294.28|291.38|294.31|291.41|294.26|291.36|17
1647422140000|2022-03-16 09:15:40|294.27|291.37|294.32|291.42|294.32|291.42|294.26|291.36|14
1647422150000|2022-03-16 09:15:50|294.35|291.45|294.32|291.42|294.35|291.45|294.28|291.38|17
1647422160000|2022-03-16 09:16:00|294.31|291.41|294.32|291.42|294.32|291.42|294.29|291.39|18
1647422170000|2022-03-16 09:16:10|294.33|291.43|294.3|291.4|294.33|291.43|294.29|291.39|17
1647422180000|2022-03-16 09:16:20|294.29|291.39|294.32|291.42|294.32|291.42|294.29|291.39|14
1647422190000|2022-03-16 09:16:30|294.31|291.41|294.33|291.43|294.37|291.47|294.3|291.4|13
1647422200000|2022-03-16 09:16:40|294.34|291.44|294.32|291.42|294.36|291.46|294.3|291.4|15
1647422210000|2022-03-16 09:16:50|294.31|291.41|294.33|291.43|294.36|291.46|294.31|291.41|9
1647422220000|2022-03-16 09:17:00|294.31|291.41|294.34|291.44|294.36|291.46|294.31|291.41|15
1647422230000|2022-03-16 09:17:10|294.38|291.48|294.49|291.59|294.49|291.59|294.35|291.45|24
1647422240000|2022-03-16 09:17:20|294.48|291.58|294.59|291.69|294.59|291.69|294.44|291.54|21
1647422250000|2022-03-16 09:17:30|294.62|291.72|294.79|291.89|294.81|291.91|294.62|291.72|28
1647422260000|2022-03-16 09:17:40|294.78|291.88|294.88|291.98|294.94|292.04|294.73|291.83|29
1647422270000|2022-03-16 09:17:50|294.89|291.99|294.88|291.98|294.94|292.04|294.85|291.95|25
1647422280000|2022-03-16 09:18:00|294.86|291.96|294.77|291.87|294.9|292|294.77|291.87|34
1647422290000|2022-03-16 09:18:10|294.8|291.9|294.74|291.84|294.8|291.9|294.71|291.81|25
1647422300000|2022-03-16 09:18:20|294.71|291.81|294.63|291.73|294.72|291.82|294.62|291.72|19
1647422310000|2022-03-16 09:18:30|294.65|291.75|294.66|291.76|294.68|291.78|294.63|291.73|15
1647422320000|2022-03-16 09:18:40|294.64|291.74|294.62|291.72|294.65|291.75|294.62|291.72|7
1647422330000|2022-03-16 09:18:50|294.6|291.7|294.51|291.61|294.6|291.7|294.47|291.57|24
1647422340000|2022-03-16 09:19:00|294.5|291.6|294.47|291.57|294.51|291.61|294.46|291.56|16
1647422350000|2022-03-16 09:19:10|294.48|291.58|294.48|291.58|294.51|291.61|294.47|291.57|11
1647422360000|2022-03-16 09:19:20|294.49|291.59|294.44|291.54|294.49|291.59|294.42|291.52|16
1647422370000|2022-03-16 09:19:30|294.45|291.55|294.48|291.58|294.49|291.59|294.38|291.48|26
1647422380000|2022-03-16 09:19:40|294.45|291.55|294.41|291.51|294.45|291.55|294.36|291.46|18
1647422390000|2022-03-16 09:19:50|294.39|291.49|294.33|291.43|294.4|291.5|294.31|291.41|18
1647422400000|2022-03-16 09:20:00|294.32|291.42|294.34|291.44|294.35|291.45|294.31|291.41|20
1647422410000|2022-03-16 09:20:10|294.33|291.43|294.34|291.44|294.34|291.44|294.31|291.41|11
1647422420000|2022-03-16 09:20:20|294.35|291.45|294.43|291.53|294.46|291.56|294.31|291.41|25
1647422430000|2022-03-16 09:20:30|294.44|291.54|294.44|291.54|294.44|291.54|294.43|291.53|3
1647422440000|2022-03-16 09:20:40|294.46|291.56|294.42|291.52|294.46|291.56|294.42|291.52|2
1647422450000|2022-03-16 09:20:50|294.44|291.54|294.6|291.7|294.61|291.71|294.43|291.53|14
1647422460000|2022-03-16 09:21:00|294.59|291.69|294.47|291.57|294.59|291.69|294.45|291.55|22
1647422470000|2022-03-16 09:21:10|294.5|291.6|294.47|291.57|294.53|291.63|294.43|291.53|22
1647422480000|2022-03-16 09:21:20|294.48|291.58|294.54|291.64|294.59|291.69|294.43|291.53|23
1647422490000|2022-03-16 09:21:30|294.55|291.65|294.53|291.63|294.62|291.72|294.47|291.57|29
1647422500000|2022-03-16 09:21:40|294.52|291.62|294.53|291.63|294.53|291.63|294.47|291.57|4
1647422510000|2022-03-16 09:21:50|294.54|291.64|294.6|291.7|294.62|291.72|294.54|291.64|7
1647422520000|2022-03-16 09:22:00|294.59|291.69|294.59|291.69|294.59|291.69|294.58|291.68|5
1647422530000|2022-03-16 09:22:10|294.6|291.7|294.65|291.75|294.65|291.75|294.59|291.69|10
1647422540000|2022-03-16 09:22:20|294.66|291.76|294.59|291.69|294.7|291.8|294.54|291.64|15
1647422550000|2022-03-16 09:22:30|294.62|291.72|294.56|291.66|294.62|291.72|294.48|291.58|9
1647422560000|2022-03-16 09:22:40|294.58|291.68|294.41|291.51|294.61|291.71|294.41|291.51|27
1647422570000|2022-03-16 09:22:50|294.42|291.52|294.45|291.55|294.5|291.6|294.34|291.44|23
1647422580000|2022-03-16 09:23:00|294.44|291.54|294.48|291.58|294.53|291.63|294.43|291.53|27
1647422590000|2022-03-16 09:23:10|294.5|291.6|294.56|291.66|294.59|291.69|294.46|291.56|25
1647422600000|2022-03-16 09:23:20|294.54|291.64|294.58|291.68|294.61|291.71|294.54|291.64|11
1647422610000|2022-03-16 09:23:30|294.57|291.67|294.57|291.67|294.6|291.7|294.49|291.59|10
1647422620000|2022-03-16 09:23:40|294.58|291.68|294.75|291.85|294.76|291.86|294.57|291.67|11
1647422630000|2022-03-16 09:23:50|294.74|291.84|294.58|291.68|294.74|291.84|294.52|291.62|20
1647422640000|2022-03-16 09:24:00|294.63|291.73|294.7|291.8|294.7|291.8|294.6|291.7|24
1647422650000|2022-03-16 09:24:10|294.66|291.76|294.64|291.74|294.73|291.83|294.56|291.66|10
1647422660000|2022-03-16 09:24:20|294.61|291.71|294.58|291.68|294.62|291.72|294.57|291.67|9
1647422670000|2022-03-16 09:24:30|294.59|291.69|294.58|291.68|294.59|291.69|294.58|291.68|6
1647422680000|2022-03-16 09:24:40|294.59|291.69|294.67|291.77|294.67|291.77|294.55|291.65|10
1647422690000|2022-03-16 09:24:50|294.68|291.78|294.68|291.78|294.8|291.9|294.67|291.77|29
1647422700000|2022-03-16 09:25:00|294.7|291.8|294.74|291.84|294.77|291.87|294.7|291.8|18
1647422710000|2022-03-16 09:25:10|294.76|291.86|294.68|291.78|294.76|291.86|294.63|291.73|14
1647422720000|2022-03-16 09:25:20|294.67|291.77|294.7|291.8|294.7|291.8|294.64|291.74|11
1647422730000|2022-03-16 09:25:30|294.69|291.79|294.74|291.84|294.77|291.87|294.68|291.78|25
1647422740000|2022-03-16 09:25:40|294.71|291.81|294.69|291.79|294.73|291.83|294.68|291.78|13
1647422750000|2022-03-16 09:25:50|294.68|291.78|294.68|291.78|294.74|291.84|294.66|291.76|19
1647422760000|2022-03-16 09:26:00|294.67|291.77|294.7|291.8|294.73|291.83|294.67|291.77|16
1647422770000|2022-03-16 09:26:10|294.72|291.82|294.66|291.76|294.73|291.83|294.66|291.76|17
1647422780000|2022-03-16 09:26:20|294.64|291.74|294.62|291.72|294.66|291.76|294.61|291.71|13
1647422790000|2022-03-16 09:26:30|294.56|291.66|294.68|291.78|294.72|291.82|294.56|291.66|28
1647422800000|2022-03-16 09:26:40|294.69|291.79|294.75|291.85|294.75|291.85|294.64|291.74|24
1647422810000|2022-03-16 09:26:50|294.8|291.9|294.92|292.02|294.93|292.03|294.74|291.84|21
1647422820000|2022-03-16 09:27:00|294.91|292.01|294.91|292.01|294.92|292.02|294.9|292|7
1647422830000|2022-03-16 09:27:10|294.92|292.02|294.92|292.02|294.92|292.02|294.89|291.99|8
1647422840000|2022-03-16 09:27:20|294.93|292.03|294.93|292.03|294.94|292.04|294.92|292.02|6
1647422850000|2022-03-16 09:27:30|294.94|292.04|294.97|292.07|294.97|292.07|294.93|292.03|9
1647422860000|2022-03-16 09:27:40|294.96|292.06|294.96|292.06|294.98|292.08|294.89|291.99|12
1647422870000|2022-03-16 09:27:50|294.98|292.08|294.99|292.09|294.99|292.09|294.9|292|30
1647422880000|2022-03-16 09:28:00|294.94|292.04|294.98|292.08|295|292.1|294.93|292.03|18
1647422890000|2022-03-16 09:28:10|294.99|292.09|294.97|292.07|294.99|292.09|294.97|292.07|7
1647422900000|2022-03-16 09:28:20|294.96|292.06|294.84|291.94|294.97|292.07|294.84|291.94|16
1647422910000|2022-03-16 09:28:30|294.86|291.96|294.93|292.03|294.94|292.04|294.86|291.96|18
1647422920000|2022-03-16 09:28:40|294.95|292.05|294.93|292.03|294.95|292.05|294.87|291.97|9
1647422930000|2022-03-16 09:28:50|294.92|292.02|294.88|291.98|294.95|292.05|294.86|291.96|16
1647422940000|2022-03-16 09:29:00|294.9|292|294.78|291.88|294.9|292|294.73|291.83|29
1647422950000|2022-03-16 09:29:10|294.72|291.82|294.72|291.82|294.74|291.84|294.7|291.8|12
1647422960000|2022-03-16 09:29:20|294.71|291.81|294.68|291.78|294.74|291.84|294.68|291.78|7
1647422970000|2022-03-16 09:29:30|294.72|291.82|294.7|291.8|294.73|291.83|294.69|291.79|11
1647422980000|2022-03-16 09:29:40|294.72|291.82|294.83|291.93|294.83|291.93|294.69|291.79|10
1647422990000|2022-03-16 09:29:50|294.84|291.94|294.84|291.94|294.86|291.96|294.84|291.94|7
1647423000000|2022-03-16 09:30:00|294.85|291.95|295.02|292.12|295.02|292.12|294.85|291.95|11
1647423010000|2022-03-16 09:30:10|295.03|292.13|295.09|292.19|295.11|292.21|295.02|292.12|19
1647423020000|2022-03-16 09:30:20|295.13|292.23|295.06|292.16|295.13|292.23|295.02|292.12|20
1647423030000|2022-03-16 09:30:30|295.02|292.12|294.93|292.03|295.03|292.13|294.91|292.01|14
1647423040000|2022-03-16 09:30:40|294.92|292.02|294.83|291.93|294.93|292.03|294.81|291.91|16
1647423050000|2022-03-16 09:30:50|294.82|291.92|294.81|291.91|294.87|291.97|294.81|291.91|19
1647423060000|2022-03-16 09:31:00|294.8|291.9|294.67|291.77|294.8|291.9|294.61|291.71|25
1647423070000|2022-03-16 09:31:10|294.64|291.74|294.61|291.71|294.72|291.82|294.59|291.69|23
1647423080000|2022-03-16 09:31:20|294.59|291.69|294.56|291.66|294.64|291.74|294.51|291.61|28
1647423090000|2022-03-16 09:31:30|294.57|291.67|294.61|291.71|294.63|291.73|294.57|291.67|20
1647423100000|2022-03-16 09:31:40|294.59|291.69|294.63|291.73|294.66|291.76|294.59|291.69|12
1647423110000|2022-03-16 09:31:50|294.62|291.72|294.69|291.79|294.7|291.8|294.62|291.72|13
1647423120000|2022-03-16 09:32:00|294.7|291.8|294.68|291.78|294.71|291.81|294.66|291.76|8
1647423130000|2022-03-16 09:32:10|294.69|291.79|294.65|291.75|294.73|291.83|294.64|291.74|13
1647423140000|2022-03-16 09:32:20|294.66|291.76|294.57|291.67|294.67|291.77|294.49|291.59|25
1647423150000|2022-03-16 09:32:30|294.56|291.66|294.54|291.64|294.57|291.67|294.52|291.62|20
1647423160000|2022-03-16 09:32:40|294.55|291.65|294.53|291.63|294.56|291.66|294.53|291.63|6
1647423170000|2022-03-16 09:32:50|294.55|291.65|294.58|291.68|294.58|291.68|294.53|291.63|14
1647423180000|2022-03-16 09:33:00|294.59|291.69|294.56|291.66|294.61|291.71|294.55|291.65|12
1647423190000|2022-03-16 09:33:10|294.55|291.65|294.62|291.72|294.63|291.73|294.44|291.54|21
1647423200000|2022-03-16 09:33:20|294.63|291.73|294.59|291.69|294.63|291.73|294.56|291.66|17
1647423210000|2022-03-16 09:33:30|294.58|291.68|294.55|291.65|294.59|291.69|294.55|291.65|10
1647423220000|2022-03-16 09:33:40|294.54|291.64|294.52|291.62|294.57|291.67|294.49|291.59|17
1647423230000|2022-03-16 09:33:50|294.51|291.61|294.48|291.58|294.54|291.64|294.46|291.56|26
1647423240000|2022-03-16 09:34:00|294.52|291.62|294.53|291.63|294.55|291.65|294.47|291.57|27
1647423250000|2022-03-16 09:34:10|294.5|291.6|294.5|291.6|294.52|291.62|294.48|291.58|11
1647423260000|2022-03-16 09:34:20|294.49|291.59|294.5|291.6|294.52|291.62|294.49|291.59|7
1647423270000|2022-03-16 09:34:30|294.52|291.62|294.42|291.52|294.53|291.63|294.41|291.51|14
1647423280000|2022-03-16 09:34:40|294.41|291.51|294.39|291.49|294.48|291.58|294.38|291.48|20
1647423290000|2022-03-16 09:34:50|294.42|291.52|294.28|291.38|294.42|291.52|294.24|291.34|25
1647423300000|2022-03-16 09:35:00|294.27|291.37|294.24|291.34|294.3|291.4|294.22|291.32|19
1647423310000|2022-03-16 09:35:10|294.26|291.36|294.27|291.37|294.3|291.4|294.23|291.33|12
1647423320000|2022-03-16 09:35:20|294.26|291.36|294.26|291.36|294.3|291.4|294.24|291.34|10
1647423330000|2022-03-16 09:35:30|294.27|291.37|294.27|291.37|294.28|291.38|294.26|291.36|5
1647423340000|2022-03-16 09:35:40|294.26|291.36|294.26|291.36|294.27|291.37|294.26|291.36|3
1647423350000|2022-03-16 09:35:50|294.33|291.43|294.31|291.41|294.33|291.43|294.31|291.41|3
1647423360000|2022-03-16 09:36:00|294.25|291.35|294.15|291.25|294.25|291.35|294.15|291.25|22
1647423370000|2022-03-16 09:36:10|294.17|291.27|294.19|291.29|294.22|291.32|294.15|291.25|15
1647423380000|2022-03-16 09:36:20|294.18|291.28|294.21|291.31|294.24|291.34|294.16|291.26|13
1647423390000|2022-03-16 09:36:30|294.23|291.33|294.24|291.34|294.31|291.41|294.23|291.33|14
1647423400000|2022-03-16 09:36:40|294.25|291.35|294.24|291.34|294.27|291.37|294.24|291.34|6
1647423410000|2022-03-16 09:36:50|294.28|291.38|294.21|291.31|294.28|291.38|294.19|291.29|11
1647423420000|2022-03-16 09:37:00|294.16|291.26|294.14|291.24|294.23|291.33|294.13|291.23|16
1647423430000|2022-03-16 09:37:10|294.13|291.23|294.16|291.26|294.19|291.29|294.13|291.23|11
1647423440000|2022-03-16 09:37:20|294.19|291.29|293.99|291.09|294.19|291.29|293.97|291.07|24
1647423450000|2022-03-16 09:37:30|293.97|291.07|293.95|291.05|293.99|291.09|293.93|291.03|14
1647423460000|2022-03-16 09:37:40|293.94|291.04|293.87|290.97|293.95|291.05|293.83|290.93|17
1647423470000|2022-03-16 09:37:50|293.86|290.96|293.75|290.85|293.88|290.98|293.74|290.84|26
1647423480000|2022-03-16 09:38:00|293.79|290.89|293.74|290.84|293.79|290.89|293.71|290.81|18
1647423490000|2022-03-16 09:38:10|293.73|290.83|293.71|290.81|293.76|290.86|293.67|290.77|17
1647423500000|2022-03-16 09:38:20|293.7|290.8|293.7|290.8|293.76|290.86|293.64|290.74|20
1647423510000|2022-03-16 09:38:30|293.72|290.82|293.64|290.74|293.76|290.86|293.64|290.74|21
1647423520000|2022-03-16 09:38:40|293.68|290.78|293.67|290.77|293.69|290.79|293.65|290.75|15
1647423530000|2022-03-16 09:38:50|293.68|290.78|293.69|290.79|293.69|290.79|293.66|290.76|9
1647423540000|2022-03-16 09:39:00|293.68|290.78|293.66|290.76|293.74|290.84|293.65|290.75|18
1647423550000|2022-03-16 09:39:10|293.65|290.75|293.65|290.75|293.66|290.76|293.61|290.71|15
1647423560000|2022-03-16 09:39:20|293.66|290.76|293.65|290.75|293.72|290.82|293.64|290.74|11
1647423570000|2022-03-16 09:39:30|293.71|290.81|293.65|290.75|293.71|290.81|293.64|290.74|5
1647423580000|2022-03-16 09:39:40|293.64|290.74|293.63|290.73|293.72|290.82|293.62|290.72|20
1647423590000|2022-03-16 09:39:50|293.62|290.72|293.51|290.61|293.62|290.72|293.5|290.6|28
1647423600000|2022-03-16 09:40:00|293.49|290.59|293.45|290.55|293.51|290.61|293.42|290.52|16
1647423610000|2022-03-16 09:40:10|293.46|290.56|293.39|290.49|293.46|290.56|293.29|290.39|23
1647423620000|2022-03-16 09:40:20|293.37|290.47|293.51|290.61|293.53|290.63|293.36|290.46|21
1647423630000|2022-03-16 09:40:30|293.5|290.6|293.78|290.88|293.8|290.9|293.5|290.6|18
1647423640000|2022-03-16 09:40:40|293.77|290.87|293.78|290.88|293.79|290.89|293.74|290.84|12
1647423650000|2022-03-16 09:40:50|293.76|290.86|293.76|290.86|293.79|290.89|293.71|290.81|15
1647423660000|2022-03-16 09:41:00|293.79|290.89|293.75|290.85|293.79|290.89|293.74|290.84|24
1647423670000|2022-03-16 09:41:10|293.74|290.84|293.8|290.9|293.85|290.95|293.74|290.84|17
1647423680000|2022-03-16 09:41:20|293.77|290.87|293.79|290.89|293.82|290.92|293.77|290.87|9
1647423690000|2022-03-16 09:41:30|293.82|290.92|293.82|290.92|293.86|290.96|293.82|290.92|3
1647423700000|2022-03-16 09:41:40|293.83|290.93|293.71|290.81|293.84|290.94|293.64|290.74|19
1647423710000|2022-03-16 09:41:50|293.7|290.8|293.7|290.8|293.7|290.8|293.64|290.74|12
1647423750000|2022-03-16 09:42:30|293.72|290.82|293.48|290.58|293.72|290.82|293.35|290.45|17
1647423760000|2022-03-16 09:42:40|293.47|290.57|293.42|290.52|293.47|290.57|293.37|290.47|22
1647423770000|2022-03-16 09:42:50|293.41|290.51|293.54|290.64|293.54|290.64|293.38|290.48|31
1647423780000|2022-03-16 09:43:00|293.53|290.63|293.47|290.57|293.53|290.63|293.4|290.5|20
1647423790000|2022-03-16 09:43:10|293.48|290.58|293.42|290.52|293.48|290.58|293.4|290.5|10
1647423800000|2022-03-16 09:43:20|293.5|290.6|293.49|290.59|293.5|290.6|293.43|290.53|6
1647423810000|2022-03-16 09:43:30|293.45|290.55|293.41|290.51|293.45|290.55|293.39|290.49|8
1647423820000|2022-03-16 09:43:40|293.4|290.5|293.29|290.39|293.4|290.5|293.29|290.39|16
1647423830000|2022-03-16 09:43:50|293.28|290.38|293.29|290.39|293.38|290.48|293.25|290.35|22
1647423840000|2022-03-16 09:44:00|293.33|290.43|293.29|290.39|293.34|290.44|293.28|290.38|18
1647423850000|2022-03-16 09:44:10|293.3|290.4|293.33|290.43|293.36|290.46|293.29|290.39|13
1647423860000|2022-03-16 09:44:20|293.32|290.42|293.3|290.4|293.33|290.43|293.29|290.39|5
1647423870000|2022-03-16 09:44:30|293.33|290.43|293.32|290.42|293.34|290.44|293.27|290.37|21
1647423880000|2022-03-16 09:44:40|293.28|290.38|293.26|290.36|293.32|290.42|293.24|290.34|12
1647423890000|2022-03-16 09:44:50|293.27|290.37|293.25|290.35|293.27|290.37|293.25|290.35|5
1647423900000|2022-03-16 09:45:00|293.26|290.36|293.24|290.34|293.26|290.36|293.21|290.31|18
1647423910000|2022-03-16 09:45:10|293.25|290.35|293.26|290.36|293.26|290.36|293.24|290.34|15
1647423920000|2022-03-16 09:45:20|293.25|290.35|293.32|290.42|293.32|290.42|293.24|290.34|11
1647423930000|2022-03-16 09:45:30|293.31|290.41|293.31|290.41|293.31|290.41|293.31|290.41|1
1647423940000|2022-03-16 09:45:40|293.34|290.44|293.23|290.33|293.34|290.44|293.2|290.3|20
1647423950000|2022-03-16 09:45:50|293.22|290.32|293.22|290.32|293.25|290.35|293.2|290.3|22
1647423960000|2022-03-16 09:46:00|293.21|290.31|293.26|290.36|293.27|290.37|293.21|290.31|16
1647423970000|2022-03-16 09:46:10|293.24|290.34|293.37|290.47|293.37|290.47|293.24|290.34|14
1647423980000|2022-03-16 09:46:20|293.36|290.46|293.51|290.61|293.51|290.61|293.31|290.41|20
1647423990000|2022-03-16 09:46:30|293.48|290.58|293.47|290.57|293.52|290.62|293.45|290.55|18
1647424000000|2022-03-16 09:46:40|293.45|290.55|293.45|290.55|293.49|290.59|293.43|290.53|20
1647424010000|2022-03-16 09:46:50|293.5|290.6|293.52|290.62|293.52|290.62|293.49|290.59|18
1647424020000|2022-03-16 09:47:00|293.5|290.6|293.55|290.65|293.55|290.65|293.5|290.6|8
1647424030000|2022-03-16 09:47:10|293.56|290.66|293.58|290.68|293.6|290.7|293.47|290.57|14
1647424040000|2022-03-16 09:47:20|293.55|290.65|293.51|290.61|293.55|290.65|293.47|290.57|13
1647424050000|2022-03-16 09:47:30|293.49|290.59|293.52|290.62|293.57|290.67|293.49|290.59|8
1647424060000|2022-03-16 09:47:40|293.49|290.59|293.53|290.63|293.58|290.68|293.49|290.59|13
1647424070000|2022-03-16 09:47:50|293.59|290.69|293.63|290.73|293.63|290.73|293.52|290.62|16
1647424080000|2022-03-16 09:48:00|293.65|290.75|293.58|290.68|293.65|290.75|293.53|290.63|16
1647424090000|2022-03-16 09:48:10|293.53|290.63|293.57|290.67|293.57|290.67|293.52|290.62|12
1647424100000|2022-03-16 09:48:20|293.56|290.66|294.11|291.21|294.11|291.21|293.54|290.64|11
1647424110000|2022-03-16 09:48:30|294.09|291.19|294.24|291.34|294.33|291.43|294.09|291.19|26
1647424120000|2022-03-16 09:48:40|294.23|291.33|294.21|291.31|294.24|291.34|294.2|291.3|10
1647424130000|2022-03-16 09:48:50|294.26|291.36|294.28|291.38|294.28|291.38|294.21|291.31|11
1647424140000|2022-03-16 09:49:00|294.26|291.36|294.33|291.43|294.33|291.43|294.22|291.32|16
1647424150000|2022-03-16 09:49:10|294.34|291.44|294.35|291.45|294.35|291.45|294.34|291.44|2
1647424160000|2022-03-16 09:49:20|294.36|291.46|294.41|291.51|294.41|291.51|294.33|291.43|7
1647424170000|2022-03-16 09:49:30|294.47|291.57|294.54|291.64|294.56|291.66|294.37|291.47|11
1647424180000|2022-03-16 09:49:40|294.55|291.65|294.33|291.43|294.58|291.68|294.29|291.39|19
1647424190000|2022-03-16 09:49:50|294.32|291.42|294.32|291.42|294.33|291.43|294.28|291.38|10
1647424200000|2022-03-16 09:50:00|294.31|291.41|294.45|291.55|294.45|291.55|294.28|291.38|16
1647424210000|2022-03-16 09:50:10|294.46|291.56|294.48|291.58|294.52|291.62|294.42|291.52|20
1647424220000|2022-03-16 09:50:20|294.45|291.55|294.42|291.52|294.5|291.6|294.38|291.48|27
1647424230000|2022-03-16 09:50:30|294.41|291.51|294.38|291.48|294.41|291.51|294.38|291.48|16
1647424240000|2022-03-16 09:50:40|294.37|291.47|294.46|291.56|294.48|291.58|294.37|291.47|18
1647424250000|2022-03-16 09:50:50|294.47|291.57|294.41|291.51|294.48|291.58|294.36|291.46|27
1647424260000|2022-03-16 09:51:00|294.4|291.5|294.42|291.52|294.47|291.57|294.39|291.49|20
1647424270000|2022-03-16 09:51:10|294.41|291.51|294.55|291.65|294.55|291.65|294.41|291.51|14
1647424280000|2022-03-16 09:51:20|294.5|291.6|294.56|291.66|294.57|291.67|294.48|291.58|25
1647424290000|2022-03-16 09:51:30|294.57|291.67|294.56|291.66|294.59|291.69|294.56|291.66|9
1647424300000|2022-03-16 09:51:40|294.59|291.69|294.61|291.71|294.61|291.71|294.58|291.68|4
1647424310000|2022-03-16 09:51:50|294.62|291.72|294.65|291.75|294.65|291.75|294.61|291.71|11
1647424320000|2022-03-16 09:52:00|294.66|291.76|294.64|291.74|294.66|291.76|294.63|291.73|8
1647424330000|2022-03-16 09:52:10|294.63|291.73|294.63|291.73|294.66|291.76|294.61|291.71|13
1647424340000|2022-03-16 09:52:20|294.62|291.72|294.57|291.67|294.63|291.73|294.54|291.64|21
1647424350000|2022-03-16 09:52:30|294.59|291.69|294.58|291.68|294.64|291.74|294.57|291.67|18
1647424360000|2022-03-16 09:52:40|294.57|291.67|294.59|291.69|294.6|291.7|294.57|291.67|13
1647424370000|2022-03-16 09:52:50|294.57|291.67|294.68|291.78|294.7|291.8|294.57|291.67|20
1647424380000|2022-03-16 09:53:00|294.69|291.79|294.68|291.78|294.71|291.81|294.65|291.75|19
1647424390000|2022-03-16 09:53:10|294.69|291.79|294.66|291.76|294.79|291.89|294.62|291.72|24
1647424400000|2022-03-16 09:53:20|294.65|291.75|294.61|291.71|294.68|291.78|294.61|291.71|23
1647424410000|2022-03-16 09:53:30|294.62|291.72|294.65|291.75|294.65|291.75|294.57|291.67|9
1647424420000|2022-03-16 09:53:40|294.66|291.76|294.65|291.75|294.67|291.77|294.6|291.7|12
1647424430000|2022-03-16 09:53:50|294.59|291.69|294.81|291.91|294.81|291.91|294.59|291.69|16
1647424440000|2022-03-16 09:54:00|294.82|291.92|294.79|291.89|294.82|291.92|294.69|291.79|21
1647424450000|2022-03-16 09:54:10|294.8|291.9|294.78|291.88|294.85|291.95|294.75|291.85|22
1647424460000|2022-03-16 09:54:20|294.77|291.87|294.71|291.81|294.81|291.91|294.7|291.8|17
1647424470000|2022-03-16 09:54:30|294.7|291.8|294.76|291.86|294.76|291.86|294.7|291.8|20
1647424480000|2022-03-16 09:54:40|294.75|291.85|294.78|291.88|294.79|291.89|294.71|291.81|21
1647424490000|2022-03-16 09:54:50|294.83|291.93|294.74|291.84|294.83|291.93|294.74|291.84|18
1647424500000|2022-03-16 09:55:00|294.73|291.83|294.83|291.93|294.83|291.93|294.73|291.83|18
1647424510000|2022-03-16 09:55:10|294.76|291.86|294.67|291.77|294.83|291.93|294.66|291.76|25
1647424520000|2022-03-16 09:55:20|294.7|291.8|294.79|291.89|294.79|291.89|294.69|291.79|16
1647424530000|2022-03-16 09:55:30|294.78|291.88|294.84|291.94|294.85|291.95|294.76|291.86|15
1647424540000|2022-03-16 09:55:40|294.85|291.95|294.9|292|294.93|292.03|294.82|291.92|20
1647424550000|2022-03-16 09:55:50|294.84|291.94|294.87|291.97|294.94|292.04|294.84|291.94|22
1647424560000|2022-03-16 09:56:00|294.88|291.98|294.91|292.01|294.92|292.02|294.86|291.96|21
1647424570000|2022-03-16 09:56:10|294.92|292.02|294.91|292.01|294.92|292.02|294.87|291.97|19
1647424580000|2022-03-16 09:56:20|294.85|291.95|294.79|291.89|294.89|291.99|294.79|291.89|20
1647424590000|2022-03-16 09:56:30|294.78|291.88|294.74|291.84|294.81|291.91|294.71|291.81|17
1647424600000|2022-03-16 09:56:40|294.75|291.85|294.81|291.91|294.81|291.91|294.75|291.85|14
1647424610000|2022-03-16 09:56:50|294.82|291.92|294.86|291.96|294.89|291.99|294.8|291.9|24
1647424620000|2022-03-16 09:57:00|294.85|291.95|294.85|291.95|294.87|291.97|294.81|291.91|17
1647424630000|2022-03-16 09:57:10|294.86|291.96|294.84|291.94|294.87|291.97|294.8|291.9|19
1647424640000|2022-03-16 09:57:20|294.85|291.95|294.83|291.93|294.86|291.96|294.81|291.91|13
1647424650000|2022-03-16 09:57:30|294.85|291.95|294.85|291.95|294.86|291.96|294.79|291.89|16
1647424660000|2022-03-16 09:57:40|294.86|291.96|294.81|291.91|294.87|291.97|294.75|291.85|12
1647424670000|2022-03-16 09:57:50|294.8|291.9|294.77|291.87|294.82|291.92|294.71|291.81|15
1647424680000|2022-03-16 09:58:00|294.72|291.82|294.86|291.96|294.91|292.01|294.72|291.82|22
1647424690000|2022-03-16 09:58:10|294.88|291.98|294.79|291.89|294.9|292|294.78|291.88|28
1647424700000|2022-03-16 09:58:20|294.77|291.87|294.82|291.92|294.84|291.94|294.77|291.87|15
1647424710000|2022-03-16 09:58:30|294.83|291.93|294.79|291.89|294.84|291.94|294.76|291.86|16
1647424720000|2022-03-16 09:58:40|294.8|291.9|294.82|291.92|294.82|291.92|294.76|291.86|18
1647424730000|2022-03-16 09:58:50|294.81|291.91|294.82|291.92|294.84|291.94|294.77|291.87|13
1647424740000|2022-03-16 09:59:00|294.74|291.84|294.87|291.97|294.87|291.97|294.74|291.84|15
1647424750000|2022-03-16 09:59:10|294.89|291.99|294.88|291.98|294.91|292.01|294.82|291.92|19
1647424760000|2022-03-16 09:59:20|294.91|292.01|294.82|291.92|294.91|292.01|294.8|291.9|21
1647424770000|2022-03-16 09:59:30|294.85|291.95|294.77|291.87|294.89|291.99|294.74|291.84|18
1647424780000|2022-03-16 09:59:40|294.76|291.86|294.71|291.81|294.76|291.86|294.69|291.79|25
1647424790000|2022-03-16 09:59:50|294.72|291.82|294.72|291.82|294.76|291.86|294.65|291.75|24
1647424800000|2022-03-16 10:00:00|294.69|291.79|294.98|292.08|294.99|292.09|294.69|291.79|28
1647424810000|2022-03-16 10:00:10|294.94|292.04|294.96|292.06|294.97|292.07|294.86|291.96|23
1647424820000|2022-03-16 10:00:20|294.98|292.08|294.96|292.06|294.99|292.09|294.93|292.03|18
1647424830000|2022-03-16 10:00:30|294.91|292.01|294.83|291.93|294.95|292.05|294.79|291.89|23
1647424840000|2022-03-16 10:00:40|294.84|291.94|294.82|291.92|294.87|291.97|294.81|291.91|15
1647424850000|2022-03-16 10:00:50|294.83|291.93|294.78|291.88|294.86|291.96|294.77|291.87|20
1647424860000|2022-03-16 10:01:00|294.79|291.89|294.84|291.94|294.84|291.94|294.78|291.88|18
1647424870000|2022-03-16 10:01:10|294.83|291.93|294.84|291.94|294.87|291.97|294.81|291.91|18
1647424880000|2022-03-16 10:01:20|294.81|291.91|294.83|291.93|294.87|291.97|294.8|291.9|17
1647424890000|2022-03-16 10:01:30|294.85|291.95|294.88|291.98|294.88|291.98|294.8|291.9|17
1647424900000|2022-03-16 10:01:40|294.89|291.99|294.93|292.03|294.96|292.06|294.88|291.98|23
1647424910000|2022-03-16 10:01:50|294.92|292.02|294.89|291.99|294.93|292.03|294.89|291.99|15
1647424920000|2022-03-16 10:02:00|294.91|292.01|294.89|291.99|294.92|292.02|294.88|291.98|17
1647424930000|2022-03-16 10:02:10|294.9|292|294.88|291.98|294.92|292.02|294.86|291.96|13
1647424940000|2022-03-16 10:02:20|294.89|291.99|294.88|291.98|294.91|292.01|294.87|291.97|17
1647424950000|2022-03-16 10:02:30|294.89|291.99|294.79|291.89|294.89|291.99|294.78|291.88|23
1647424960000|2022-03-16 10:02:40|294.8|291.9|294.83|291.93|294.85|291.95|294.77|291.87|20
1647424970000|2022-03-16 10:02:50|294.84|291.94|294.83|291.93|294.85|291.95|294.82|291.92|22
1647424980000|2022-03-16 10:03:00|294.82|291.92|294.84|291.94|294.84|291.94|294.81|291.91|15
1647424990000|2022-03-16 10:03:10|294.83|291.93|294.75|291.85|294.85|291.95|294.72|291.82|25
1647425000000|2022-03-16 10:03:20|294.76|291.86|294.74|291.84|294.77|291.87|294.68|291.78|21
1647425010000|2022-03-16 10:03:30|294.75|291.85|294.71|291.81|294.76|291.86|294.71|291.81|17
1647425020000|2022-03-16 10:03:40|294.72|291.82|294.68|291.78|294.72|291.82|294.66|291.76|24
1647425030000|2022-03-16 10:03:50|294.7|291.8|294.51|291.61|294.7|291.8|294.5|291.6|28
1647425040000|2022-03-16 10:04:00|294.49|291.59|294.45|291.55|294.49|291.59|294.36|291.46|29
1647425050000|2022-03-16 10:04:10|294.41|291.51|294.43|291.53|294.46|291.56|294.4|291.5|24
1647425060000|2022-03-16 10:04:20|294.42|291.52|294.45|291.55|294.45|291.55|294.35|291.45|27
1647425070000|2022-03-16 10:04:30|294.44|291.54|294.49|291.59|294.49|291.59|294.43|291.53|19
1647425080000|2022-03-16 10:04:40|294.48|291.58|294.43|291.53|294.48|291.58|294.37|291.47|19
1647425090000|2022-03-16 10:04:50|294.42|291.52|294.4|291.5|294.42|291.52|294.38|291.48|7
1647425100000|2022-03-16 10:05:00|294.41|291.51|294.44|291.54|294.44|291.54|294.32|291.42|26
1647425110000|2022-03-16 10:05:10|294.43|291.53|294.45|291.55|294.46|291.56|294.34|291.44|22
1647425120000|2022-03-16 10:05:20|294.44|291.54|294.48|291.58|294.48|291.58|294.38|291.48|17
1647425130000|2022-03-16 10:05:30|294.49|291.59|294.48|291.58|294.49|291.59|294.42|291.52|22
1647425140000|2022-03-16 10:05:40|294.49|291.59|294.47|291.57|294.49|291.59|294.43|291.53|20
1647425150000|2022-03-16 10:05:50|294.46|291.56|294.46|291.56|294.5|291.6|294.42|291.52|16
1647425160000|2022-03-16 10:06:00|294.42|291.52|294.47|291.57|294.47|291.57|294.42|291.52|8
1647425170000|2022-03-16 10:06:10|294.46|291.56|294.4|291.5|294.5|291.6|294.36|291.46|13
1647425180000|2022-03-16 10:06:20|294.43|291.53|294.44|291.54|294.5|291.6|294.37|291.47|10
1647425190000|2022-03-16 10:06:30|294.42|291.52|294.45|291.55|294.46|291.56|294.39|291.49|18
1647425200000|2022-03-16 10:06:40|294.46|291.56|294.38|291.48|294.47|291.57|294.38|291.48|14
1647425210000|2022-03-16 10:06:50|294.39|291.49|294.33|291.43|294.43|291.53|294.31|291.41|23
1647425220000|2022-03-16 10:07:00|294.3|291.4|294.35|291.45|294.36|291.46|294.3|291.4|19
1647425230000|2022-03-16 10:07:10|294.36|291.46|294.33|291.43|294.37|291.47|294.33|291.43|14
1647425240000|2022-03-16 10:07:20|294.35|291.45|294.31|291.41|294.35|291.45|294.3|291.4|20
1647425250000|2022-03-16 10:07:30|294.32|291.42|294.27|291.37|294.34|291.44|294.23|291.33|16
1647425260000|2022-03-16 10:07:40|294.28|291.38|294.23|291.33|294.28|291.38|294.22|291.32|16
1647425270000|2022-03-16 10:07:50|294.24|291.34|294.2|291.3|294.25|291.35|294.19|291.29|17
1647425280000|2022-03-16 10:08:00|294.23|291.33|294.2|291.3|294.28|291.38|294.2|291.3|22
1647425290000|2022-03-16 10:08:10|294.21|291.31|294.24|291.34|294.31|291.41|294.19|291.29|20
1647425300000|2022-03-16 10:08:20|294.29|291.39|294.22|291.32|294.29|291.39|294.19|291.29|18
1647425310000|2022-03-16 10:08:30|294.23|291.33|294.22|291.32|294.25|291.35|294.21|291.31|12
1647425320000|2022-03-16 10:08:40|294.21|291.31|294.21|291.31|294.21|291.31|294.13|291.23|19
1647425330000|2022-03-16 10:08:50|294.19|291.29|294.19|291.29|294.21|291.31|294.17|291.27|12
1647425340000|2022-03-16 10:09:00|294.18|291.28|294.13|291.23|294.2|291.3|294.11|291.21|15
1647425350000|2022-03-16 10:09:10|294.11|291.21|294.1|291.2|294.12|291.22|294.06|291.16|21
1647425360000|2022-03-16 10:09:20|294.09|291.19|294.02|291.12|294.09|291.19|294.02|291.12|9
1647425370000|2022-03-16 10:09:30|294.03|291.13|294|291.1|294.03|291.13|294|291.1|17
1647425380000|2022-03-16 10:09:40|294.04|291.14|294.07|291.17|294.08|291.18|294.01|291.11|15
1647425390000|2022-03-16 10:09:50|294.08|291.18|294.07|291.17|294.08|291.18|294.06|291.16|6
1647425400000|2022-03-16 10:10:00|294.06|291.16|294.33|291.43|294.33|291.43|294.05|291.15|28
1647425410000|2022-03-16 10:10:10|294.34|291.44|294.16|291.26|294.4|291.5|294.13|291.23|27
1647425420000|2022-03-16 10:10:20|294.15|291.25|294.14|291.24|294.16|291.26|294.11|291.21|15
1647425430000|2022-03-16 10:10:30|294.15|291.25|294.2|291.3|294.22|291.32|294.15|291.25|20
1647425440000|2022-03-16 10:10:40|294.21|291.31|294.22|291.32|294.22|291.32|294.2|291.3|12
1647425450000|2022-03-16 10:10:50|294.23|291.33|294.27|291.37|294.32|291.42|294.22|291.32|14
1647425460000|2022-03-16 10:11:00|294.28|291.38|294.31|291.41|294.31|291.41|294.26|291.36|20
1647425470000|2022-03-16 10:11:10|294.33|291.43|294.35|291.45|294.37|291.47|294.32|291.42|18
1647425480000|2022-03-16 10:11:20|294.33|291.43|294.29|291.39|294.36|291.46|294.27|291.37|22
1647425490000|2022-03-16 10:11:30|294.3|291.4|294.32|291.42|294.33|291.43|294.3|291.4|7
1647425500000|2022-03-16 10:11:40|294.31|291.41|294.34|291.44|294.34|291.44|294.29|291.39|11
1647425510000|2022-03-16 10:11:50|294.35|291.45|294.46|291.56|294.46|291.56|294.34|291.44|18
1647425520000|2022-03-16 10:12:00|294.47|291.57|294.41|291.51|294.47|291.57|294.37|291.47|22
1647425530000|2022-03-16 10:12:10|294.43|291.53|294.38|291.48|294.44|291.54|294.35|291.45|18
1647425540000|2022-03-16 10:12:20|294.39|291.49|294.41|291.51|294.42|291.52|294.37|291.47|14
1647425550000|2022-03-16 10:12:30|294.4|291.5|294.43|291.53|294.43|291.53|294.4|291.5|7
1647425560000|2022-03-16 10:12:40|294.38|291.48|294.37|291.47|294.44|291.54|294.37|291.47|16
1647425570000|2022-03-16 10:12:50|294.34|291.44|294.52|291.62|294.56|291.66|294.34|291.44|29
1647425580000|2022-03-16 10:13:00|294.53|291.63|294.59|291.69|294.59|291.69|294.51|291.61|13
1647425590000|2022-03-16 10:13:10|294.61|291.71|294.63|291.73|294.64|291.74|294.59|291.69|11
1647425600000|2022-03-16 10:13:20|294.64|291.74|294.63|291.73|294.66|291.76|294.6|291.7|14
1647425610000|2022-03-16 10:13:30|294.61|291.71|294.62|291.72|294.65|291.75|294.59|291.69|20
1647425620000|2022-03-16 10:13:40|294.63|291.73|294.65|291.75|294.67|291.77|294.63|291.73|19
1647425630000|2022-03-16 10:13:50|294.66|291.76|294.58|291.68|294.69|291.79|294.55|291.65|25
1647425640000|2022-03-16 10:14:00|294.59|291.69|294.59|291.69|294.6|291.7|294.59|291.69|7
1647425650000|2022-03-16 10:14:10|294.58|291.68|294.75|291.85|294.77|291.87|294.57|291.67|16
1647425660000|2022-03-16 10:14:20|294.76|291.86|294.77|291.87|294.79|291.89|294.75|291.85|16
1647425670000|2022-03-16 10:14:30|294.78|291.88|294.73|291.83|294.78|291.88|294.71|291.81|16
1647425680000|2022-03-16 10:14:40|294.72|291.82|294.72|291.82|294.73|291.83|294.65|291.75|21
1647425690000|2022-03-16 10:14:50|294.73|291.83|294.63|291.73|294.73|291.83|294.6|291.7|22
1647425700000|2022-03-16 10:15:00|294.62|291.72|294.7|291.8|294.71|291.81|294.6|291.7|20
1647425710000|2022-03-16 10:15:10|294.68|291.78|294.71|291.81|294.74|291.84|294.68|291.78|24
1647425720000|2022-03-16 10:15:20|294.69|291.79|294.73|291.83|294.74|291.84|294.69|291.79|13
1647425730000|2022-03-16 10:15:30|294.71|291.81|294.75|291.85|294.75|291.85|294.71|291.81|13
1647425740000|2022-03-16 10:15:40|294.76|291.86|294.86|291.96|294.89|291.99|294.76|291.86|22
1647425750000|2022-03-16 10:15:50|294.87|291.97|295.1|292.2|295.1|292.2|294.86|291.96|27
1647425760000|2022-03-16 10:16:00|295.08|292.18|295.31|292.41|295.47|292.57|295.05|292.15|31
1647425770000|2022-03-16 10:16:10|295.34|292.44|295.19|292.29|295.38|292.48|295.18|292.28|31
1647425780000|2022-03-16 10:16:20|295.2|292.3|295.12|292.22|295.22|292.32|295.11|292.21|26
1647425790000|2022-03-16 10:16:30|295.13|292.23|295.13|292.23|295.14|292.24|295.11|292.21|16
1647425800000|2022-03-16 10:16:40|295.12|292.22|295.03|292.13|295.13|292.23|295.02|292.12|16
1647425810000|2022-03-16 10:16:50|295.04|292.14|294.99|292.09|295.08|292.18|294.98|292.08|22
1647425820000|2022-03-16 10:17:00|295.01|292.11|294.95|292.05|295.05|292.15|294.92|292.02|13
1647425830000|2022-03-16 10:17:10|294.94|292.04|294.84|291.94|294.98|292.08|294.83|291.93|22
1647425840000|2022-03-16 10:17:20|294.77|291.87|294.86|291.96|294.86|291.96|294.74|291.84|23
1647425850000|2022-03-16 10:17:30|294.83|291.93|294.85|291.95|294.85|291.95|294.77|291.87|16
1647425860000|2022-03-16 10:17:40|294.84|291.94|294.76|291.86|294.84|291.94|294.76|291.86|17
1647425870000|2022-03-16 10:17:50|294.77|291.87|294.81|291.91|294.84|291.94|294.77|291.87|14
1647425880000|2022-03-16 10:18:00|294.82|291.92|294.75|291.85|294.84|291.94|294.71|291.81|22
1647425890000|2022-03-16 10:18:10|294.74|291.84|294.71|291.81|294.79|291.89|294.71|291.81|16
1647425900000|2022-03-16 10:18:20|294.7|291.8|294.7|291.8|294.75|291.85|294.68|291.78|24
1647425910000|2022-03-16 10:18:30|294.68|291.78|294.71|291.81|294.73|291.83|294.68|291.78|11
1647425920000|2022-03-16 10:18:40|294.73|291.83|294.79|291.89|294.81|291.91|294.71|291.81|14
1647425930000|2022-03-16 10:18:50|294.8|291.9|294.79|291.89|294.82|291.92|294.77|291.87|15
1647425940000|2022-03-16 10:19:00|294.8|291.9|294.8|291.9|294.81|291.91|294.78|291.88|15
1647425950000|2022-03-16 10:19:10|294.79|291.89|294.77|291.87|294.8|291.9|294.71|291.81|16
1647425960000|2022-03-16 10:19:20|294.79|291.89|294.75|291.85|294.8|291.9|294.74|291.84|23
1647425970000|2022-03-16 10:19:30|294.76|291.86|294.75|291.85|294.76|291.86|294.73|291.83|19
1647425980000|2022-03-16 10:19:40|294.74|291.84|294.76|291.86|294.79|291.89|294.74|291.84|16
1647425990000|2022-03-16 10:19:50|294.75|291.85|294.75|291.85|294.79|291.89|294.72|291.82|13
1647426000000|2022-03-16 10:20:00|294.74|291.84|294.75|291.85|294.77|291.87|294.74|291.84|15
1647426010000|2022-03-16 10:20:10|294.76|291.86|294.68|291.78|294.76|291.86|294.67|291.77|18
1647426020000|2022-03-16 10:20:20|294.69|291.79|294.68|291.78|294.7|291.8|294.68|291.78|11
1647426030000|2022-03-16 10:20:30|294.69|291.79|294.56|291.66|294.69|291.79|294.54|291.64|22
1647426040000|2022-03-16 10:20:40|294.54|291.64|294.53|291.63|294.59|291.69|294.53|291.63|21
1647426050000|2022-03-16 10:20:50|294.52|291.62|294.56|291.66|294.58|291.68|294.52|291.62|15
1647426060000|2022-03-16 10:21:00|294.57|291.67|294.63|291.73|294.64|291.74|294.57|291.67|17
1647426070000|2022-03-16 10:21:10|294.61|291.71|294.58|291.68|294.64|291.74|294.58|291.68|17
1647426080000|2022-03-16 10:21:20|294.61|291.71|294.61|291.71|294.63|291.73|294.59|291.69|20
1647426090000|2022-03-16 10:21:30|294.62|291.72|294.5|291.6|294.62|291.72|294.5|291.6|10
1647426100000|2022-03-16 10:21:40|294.51|291.61|294.48|291.58|294.54|291.64|294.46|291.56|17
1647426110000|2022-03-16 10:21:50|294.47|291.57|294.46|291.56|294.52|291.62|294.45|291.55|17
1647426120000|2022-03-16 10:22:00|294.48|291.58|294.55|291.65|294.56|291.66|294.46|291.56|22
1647426130000|2022-03-16 10:22:10|294.56|291.66|294.63|291.73|294.63|291.73|294.53|291.63|14
1647426140000|2022-03-16 10:22:20|294.62|291.72|294.63|291.73|294.65|291.75|294.6|291.7|16
1647426150000|2022-03-16 10:22:30|294.61|291.71|294.65|291.75|294.65|291.75|294.61|291.71|15
1647426160000|2022-03-16 10:22:40|294.68|291.78|294.69|291.79|294.71|291.81|294.67|291.77|19
1647426170000|2022-03-16 10:22:50|294.7|291.8|294.69|291.79|294.72|291.82|294.63|291.73|17
1647426180000|2022-03-16 10:23:00|294.61|291.71|294.62|291.72|294.66|291.76|294.59|291.69|17
1647426190000|2022-03-16 10:23:10|294.61|291.71|294.62|291.72|294.64|291.74|294.61|291.71|6
1647426200000|2022-03-16 10:23:20|294.63|291.73|294.62|291.72|294.64|291.74|294.59|291.69|15
1647426210000|2022-03-16 10:23:30|294.63|291.73|294.63|291.73|294.64|291.74|294.6|291.7|12
1647426220000|2022-03-16 10:23:40|294.64|291.74|294.64|291.74|294.66|291.76|294.61|291.71|10
1647426230000|2022-03-16 10:23:50|294.62|291.72|294.64|291.74|294.66|291.76|294.61|291.71|6
1647426240000|2022-03-16 10:24:00|294.62|291.72|294.63|291.73|294.64|291.74|294.61|291.71|8
1647426250000|2022-03-16 10:24:10|294.64|291.74|294.7|291.8|294.71|291.81|294.63|291.73|12
1647426260000|2022-03-16 10:24:20|294.69|291.79|294.64|291.74|294.72|291.82|294.64|291.74|6
1647426270000|2022-03-16 10:24:30|294.65|291.75|294.56|291.66|294.66|291.76|294.56|291.66|20
1647426280000|2022-03-16 10:24:40|294.55|291.65|294.51|291.61|294.58|291.68|294.5|291.6|22
1647426290000|2022-03-16 10:24:50|294.5|291.6|294.52|291.62|294.53|291.63|294.47|291.57|20
1647426300000|2022-03-16 10:25:00|294.53|291.63|294.54|291.64|294.54|291.64|294.49|291.59|12
1647426310000|2022-03-16 10:25:10|294.53|291.63|294.53|291.63|294.54|291.64|294.52|291.62|10
1647426320000|2022-03-16 10:25:20|294.52|291.62|294.5|291.6|294.54|291.64|294.46|291.56|16
1647426330000|2022-03-16 10:25:30|294.52|291.62|294.5|291.6|294.52|291.62|294.49|291.59|8
1647426340000|2022-03-16 10:25:40|294.49|291.59|294.5|291.6|294.55|291.65|294.45|291.55|27
1647426350000|2022-03-16 10:25:50|294.47|291.57|294.46|291.56|294.5|291.6|294.43|291.53|28
1647426360000|2022-03-16 10:26:00|294.47|291.57|294.47|291.57|294.47|291.57|294.45|291.55|13
1647426370000|2022-03-16 10:26:10|294.48|291.58|294.52|291.62|294.52|291.62|294.47|291.57|19
1647426380000|2022-03-16 10:26:20|294.53|291.63|294.55|291.65|294.57|291.67|294.53|291.63|17
1647426390000|2022-03-16 10:26:30|294.53|291.63|294.57|291.67|294.57|291.67|294.53|291.63|11
1647426400000|2022-03-16 10:26:40|294.56|291.66|294.51|291.61|294.56|291.66|294.5|291.6|12
1647426410000|2022-03-16 10:26:50|294.52|291.62|294.52|291.62|294.53|291.63|294.51|291.61|9
1647426420000|2022-03-16 10:27:00|294.51|291.61|294.53|291.63|294.55|291.65|294.51|291.61|19
1647426430000|2022-03-16 10:27:10|294.54|291.64|294.5|291.6|294.56|291.66|294.5|291.6|13
1647426440000|2022-03-16 10:27:20|294.54|291.64|294.51|291.61|294.58|291.68|294.49|291.59|15
1647426450000|2022-03-16 10:27:30|294.5|291.6|294.51|291.61|294.55|291.65|294.47|291.57|26
1647426460000|2022-03-16 10:27:40|294.5|291.6|294.49|291.59|294.52|291.62|294.47|291.57|23
1647426470000|2022-03-16 10:27:50|294.48|291.58|294.33|291.43|294.51|291.61|294.32|291.42|25
1647426480000|2022-03-16 10:28:00|294.32|291.42|294.27|291.37|294.4|291.5|294.27|291.37|27
1647426490000|2022-03-16 10:28:10|294.28|291.38|294.32|291.42|294.32|291.42|294.27|291.37|21
1647426500000|2022-03-16 10:28:20|294.31|291.41|294.27|291.37|294.36|291.46|294.26|291.36|21
1647426510000|2022-03-16 10:28:30|294.26|291.36|294.25|291.35|294.3|291.4|294.24|291.34|15
1647426520000|2022-03-16 10:28:40|294.23|291.33|294.26|291.36|294.31|291.41|294.23|291.33|19
1647426530000|2022-03-16 10:28:50|294.24|291.34|294.26|291.36|294.31|291.41|294.24|291.34|10
1647426540000|2022-03-16 10:29:00|294.25|291.35|294.24|291.34|294.27|291.37|294.24|291.34|9
1647426550000|2022-03-16 10:29:10|294.25|291.35|294.24|291.34|294.26|291.36|294.22|291.32|8
1647426560000|2022-03-16 10:29:20|294.25|291.35|294.27|291.37|294.27|291.37|294.21|291.31|11
1647426570000|2022-03-16 10:29:30|294.28|291.38|294.18|291.28|294.29|291.39|294.18|291.28|18
1647426580000|2022-03-16 10:29:40|294.2|291.3|294.21|291.31|294.23|291.33|294.18|291.28|17
1647426590000|2022-03-16 10:29:50|294.18|291.28|294.14|291.24|294.18|291.28|294.12|291.22|17
1647426600000|2022-03-16 10:30:00|294.13|291.23|294.14|291.24|294.15|291.25|294.13|291.23|16
1647426610000|2022-03-16 10:30:10|294.13|291.23|294.16|291.26|294.24|291.34|294.13|291.23|20
1647426620000|2022-03-16 10:30:20|294.2|291.3|294.27|291.37|294.28|291.38|294.2|291.3|20
1647426630000|2022-03-16 10:30:30|294.26|291.36|294.1|291.2|294.27|291.37|294.1|291.2|16
1647426640000|2022-03-16 10:30:40|294.11|291.21|294.13|291.23|294.14|291.24|294.1|291.2|21
1647426650000|2022-03-16 10:30:50|294.14|291.24|294.17|291.27|294.18|291.28|294.14|291.24|9
1647426660000|2022-03-16 10:31:00|294.18|291.28|294.21|291.31|294.25|291.35|294.17|291.27|21
1647426670000|2022-03-16 10:31:10|294.23|291.33|294.26|291.36|294.26|291.36|294.21|291.31|10
1647426680000|2022-03-16 10:31:20|294.27|291.37|294.37|291.47|294.38|291.48|294.27|291.37|22
1647426690000|2022-03-16 10:31:30|294.38|291.48|294.27|291.37|294.38|291.48|294.27|291.37|19
1647426700000|2022-03-16 10:31:40|294.28|291.38|294.16|291.26|294.35|291.45|294.13|291.23|23
1647426710000|2022-03-16 10:31:50|294.15|291.25|294.16|291.26|294.21|291.31|294.14|291.24|20
1647426720000|2022-03-16 10:32:00|294.17|291.27|294.14|291.24|294.2|291.3|294.09|291.19|16
1647426730000|2022-03-16 10:32:10|294.16|291.26|294.13|291.23|294.18|291.28|294.1|291.2|14
1647426740000|2022-03-16 10:32:20|294.12|291.22|294.06|291.16|294.16|291.26|294.05|291.15|22
1647426750000|2022-03-16 10:32:30|294.04|291.14|294.07|291.17|294.08|291.18|294.04|291.14|13
1647426760000|2022-03-16 10:32:40|294.05|291.15|294.07|291.17|294.08|291.18|294.05|291.15|11
1647426770000|2022-03-16 10:32:50|294.05|291.15|294.07|291.17|294.08|291.18|294.05|291.15|12
1647426780000|2022-03-16 10:33:00|294.05|291.15|294.08|291.18|294.08|291.18|294.05|291.15|12
1647426790000|2022-03-16 10:33:10|294.07|291.17|294.04|291.14|294.07|291.17|294.02|291.12|19
1647426800000|2022-03-16 10:33:20|294.06|291.16|294.03|291.13|294.06|291.16|294.03|291.13|16
1647426810000|2022-03-16 10:33:30|294.05|291.15|294.02|291.12|294.06|291.16|294.02|291.12|20
1647426820000|2022-03-16 10:33:40|294.04|291.14|293.97|291.07|294.04|291.14|293.97|291.07|18
1647426830000|2022-03-16 10:33:50|293.98|291.08|294|291.1|294.04|291.14|293.94|291.04|29
1647426840000|2022-03-16 10:34:00|294.07|291.17|294.07|291.17|294.1|291.2|294.03|291.13|21
1647426850000|2022-03-16 10:34:10|294.08|291.18|294.06|291.16|294.09|291.19|294.04|291.14|15
1647426860000|2022-03-16 10:34:20|294.09|291.19|293.99|291.09|294.09|291.19|293.96|291.06|20
1647426870000|2022-03-16 10:34:30|294|291.1|293.93|291.03|294.03|291.13|293.91|291.01|17
1647426880000|2022-03-16 10:34:40|293.97|291.07|293.85|290.95|293.97|291.07|293.85|290.95|23
1647426890000|2022-03-16 10:34:50|293.87|290.97|293.87|290.97|293.94|291.04|293.86|290.96|13
1647426900000|2022-03-16 10:35:00|293.86|290.96|293.89|290.99|293.92|291.02|293.84|290.94|20
1647426910000|2022-03-16 10:35:10|293.88|290.98|293.88|290.98|293.89|290.99|293.86|290.96|15
1647426920000|2022-03-16 10:35:20|293.87|290.97|293.87|290.97|293.95|291.05|293.81|290.91|24
1647426930000|2022-03-16 10:35:30|293.86|290.96|293.87|290.97|293.88|290.98|293.84|290.94|19
1647426940000|2022-03-16 10:35:40|293.84|290.94|293.85|290.95|293.86|290.96|293.81|290.91|16
1647426950000|2022-03-16 10:35:50|293.84|290.94|293.82|290.92|293.86|290.96|293.81|290.91|18
1647426960000|2022-03-16 10:36:00|293.84|290.94|293.82|290.92|293.85|290.95|293.81|290.91|13
1647426970000|2022-03-16 10:36:10|293.81|290.91|293.82|290.92|293.88|290.98|293.81|290.91|17
1647426980000|2022-03-16 10:36:20|293.81|290.91|293.73|290.83|293.83|290.93|293.7|290.8|18
1647426990000|2022-03-16 10:36:30|293.72|290.82|293.59|290.69|293.74|290.84|293.58|290.68|26
1647427000000|2022-03-16 10:36:40|293.58|290.68|293.54|290.64|293.63|290.73|293.5|290.6|25
1647427010000|2022-03-16 10:36:50|293.55|290.65|293.35|290.45|293.55|290.65|293.27|290.37|33
1647427020000|2022-03-16 10:37:00|293.38|290.48|293.43|290.53|293.43|290.53|293.32|290.42|27
1647427030000|2022-03-16 10:37:10|293.35|290.45|293.41|290.51|293.45|290.55|293.31|290.41|27
1647427040000|2022-03-16 10:37:20|293.37|290.47|293.49|290.59|293.54|290.64|293.33|290.43|33
1647427050000|2022-03-16 10:37:30|293.5|290.6|293.54|290.64|293.63|290.73|293.47|290.57|24
1647427060000|2022-03-16 10:37:40|293.55|290.65|293.55|290.65|293.7|290.8|293.52|290.62|27
1647427070000|2022-03-16 10:37:50|293.58|290.68|293.65|290.75|293.65|290.75|293.54|290.64|27
1647427080000|2022-03-16 10:38:00|293.64|290.74|293.62|290.72|293.66|290.76|293.55|290.65|30
1647427090000|2022-03-16 10:38:10|293.65|290.75|293.62|290.72|293.69|290.79|293.59|290.69|22
1647427100000|2022-03-16 10:38:20|293.64|290.74|293.94|291.04|294.02|291.12|293.64|290.74|30
1647427110000|2022-03-16 10:38:30|293.95|291.05|293.76|290.86|293.95|291.05|293.76|290.86|23
1647427120000|2022-03-16 10:38:40|293.77|290.87|293.72|290.82|293.77|290.87|293.65|290.75|16
1647427130000|2022-03-16 10:38:50|293.71|290.81|293.63|290.73|293.72|290.82|293.6|290.7|15
1647427140000|2022-03-16 10:39:00|293.64|290.74|293.61|290.71|293.66|290.76|293.59|290.69|22
1647427150000|2022-03-16 10:39:10|293.59|290.69|293.6|290.7|293.68|290.78|293.56|290.66|21
1647427160000|2022-03-16 10:39:20|293.64|290.74|293.63|290.73|293.66|290.76|293.59|290.69|20
1647427170000|2022-03-16 10:39:30|293.61|290.71|293.6|290.7|293.7|290.8|293.57|290.67|17
1647427180000|2022-03-16 10:39:40|293.59|290.69|293.63|290.73|293.64|290.74|293.59|290.69|18
1647427190000|2022-03-16 10:39:50|293.62|290.72|293.6|290.7|293.63|290.73|293.6|290.7|18
1647427200000|2022-03-16 10:40:00|293.55|290.65|293.79|290.89|293.79|290.89|293.52|290.62|23
1647427210000|2022-03-16 10:40:10|293.8|290.9|293.73|290.83|293.8|290.9|293.72|290.82|26
1647427220000|2022-03-16 10:40:20|293.76|290.86|293.79|290.89|293.79|290.89|293.73|290.83|21
1647427230000|2022-03-16 10:40:30|293.77|290.87|293.78|290.88|293.79|290.89|293.72|290.82|17
1647427240000|2022-03-16 10:40:40|293.79|290.89|293.61|290.71|293.82|290.92|293.59|290.69|24
1647427250000|2022-03-16 10:40:50|293.63|290.73|293.67|290.77|293.69|290.79|293.61|290.71|22
1647427260000|2022-03-16 10:41:00|293.65|290.75|293.66|290.76|293.68|290.78|293.6|290.7|17
1647427270000|2022-03-16 10:41:10|293.64|290.74|293.65|290.75|293.7|290.8|293.63|290.73|16
1647427280000|2022-03-16 10:41:20|293.66|290.76|293.79|290.89|293.8|290.9|293.66|290.76|14
1647427290000|2022-03-16 10:41:30|293.72|290.82|293.72|290.82|293.75|290.85|293.71|290.81|12
1647427300000|2022-03-16 10:41:40|293.73|290.83|293.78|290.88|293.83|290.93|293.72|290.82|21
1647427310000|2022-03-16 10:41:50|293.76|290.86|293.86|290.96|293.87|290.97|293.72|290.82|28
1647427320000|2022-03-16 10:42:00|293.8|290.9|293.74|290.84|293.86|290.96|293.71|290.81|25
1647427330000|2022-03-16 10:42:10|293.7|290.8|293.67|290.77|293.73|290.83|293.64|290.74|18
1647427340000|2022-03-16 10:42:20|293.65|290.75|293.69|290.79|293.69|290.79|293.65|290.75|15
1647427350000|2022-03-16 10:42:30|293.7|290.8|293.71|290.81|293.74|290.84|293.68|290.78|18
1647427360000|2022-03-16 10:42:40|293.69|290.79|293.72|290.82|293.75|290.85|293.67|290.77|8
1647427370000|2022-03-16 10:42:50|293.71|290.81|293.71|290.81|293.72|290.82|293.68|290.78|15
1647427380000|2022-03-16 10:43:00|293.69|290.79|293.72|290.82|293.72|290.82|293.69|290.79|11
1647427390000|2022-03-16 10:43:10|293.71|290.81|293.73|290.83|293.73|290.83|293.69|290.79|5
1647427400000|2022-03-16 10:43:20|293.72|290.82|293.75|290.85|293.77|290.87|293.69|290.79|19
1647427410000|2022-03-16 10:43:30|293.74|290.84|293.72|290.82|293.74|290.84|293.68|290.78|15
1647427420000|2022-03-16 10:43:40|293.73|290.83|293.73|290.83|293.74|290.84|293.71|290.81|10
1647427430000|2022-03-16 10:43:50|293.72|290.82|293.73|290.83|293.74|290.84|293.69|290.79|9
1647427440000|2022-03-16 10:44:00|293.72|290.82|293.72|290.82|293.78|290.88|293.72|290.82|11
1647427450000|2022-03-16 10:44:10|293.76|290.86|293.76|290.86|293.76|290.86|293.72|290.82|12
1647427460000|2022-03-16 10:44:20|293.75|290.85|293.74|290.84|293.76|290.86|293.71|290.81|13
1647427470000|2022-03-16 10:44:30|293.73|290.83|293.74|290.84|293.76|290.86|293.7|290.8|24
1647427480000|2022-03-16 10:44:40|293.73|290.83|293.73|290.83|293.74|290.84|293.71|290.81|6
1647427490000|2022-03-16 10:44:50|293.72|290.82|293.74|290.84|293.74|290.84|293.72|290.82|5
1647427500000|2022-03-16 10:45:00|293.73|290.83|293.78|290.88|293.85|290.95|293.73|290.83|17
1647427510000|2022-03-16 10:45:10|293.76|290.86|293.77|290.87|293.83|290.93|293.75|290.85|25
1647427520000|2022-03-16 10:45:20|293.79|290.89|293.78|290.88|293.81|290.91|293.73|290.83|21
1647427530000|2022-03-16 10:45:30|293.76|290.86|293.73|290.83|293.82|290.92|293.72|290.82|21
1647427540000|2022-03-16 10:45:40|293.77|290.87|293.8|290.9|293.84|290.94|293.74|290.84|23
1647427550000|2022-03-16 10:45:50|293.78|290.88|293.84|290.94|293.85|290.95|293.74|290.84|11
1647427560000|2022-03-16 10:46:00|293.8|290.9|293.8|290.9|293.82|290.92|293.72|290.82|20
1647427570000|2022-03-16 10:46:10|293.79|290.89|293.73|290.83|293.79|290.89|293.7|290.8|18
1647427580000|2022-03-16 10:46:20|293.77|290.87|293.81|290.91|293.81|290.91|293.73|290.83|22
1647427590000|2022-03-16 10:46:30|293.82|290.92|293.91|291.01|293.92|291.02|293.82|290.92|12
1647427600000|2022-03-16 10:46:40|293.93|291.03|293.94|291.04|294.02|291.12|293.93|291.03|14
1647427610000|2022-03-16 10:46:50|293.95|291.05|293.91|291.01|293.95|291.05|293.89|290.99|23
1647427620000|2022-03-16 10:47:00|293.9|291|293.91|291.01|293.92|291.02|293.88|290.98|9
1647427630000|2022-03-16 10:47:10|293.89|290.99|293.91|291.01|293.92|291.02|293.88|290.98|6
1647427640000|2022-03-16 10:47:20|293.89|290.99|293.83|290.93|293.91|291.01|293.81|290.91|18
1647427650000|2022-03-16 10:47:30|293.86|290.96|293.83|290.93|293.89|290.99|293.79|290.89|22
1647427660000|2022-03-16 10:47:40|293.84|290.94|293.84|290.94|293.87|290.97|293.79|290.89|16
1647427670000|2022-03-16 10:47:50|293.83|290.93|293.85|290.95|293.88|290.98|293.82|290.92|15
1647427680000|2022-03-16 10:48:00|293.87|290.97|293.72|290.82|293.89|290.99|293.72|290.82|23
1647427690000|2022-03-16 10:48:10|293.73|290.83|293.76|290.86|293.78|290.88|293.73|290.83|17
1647427700000|2022-03-16 10:48:20|293.75|290.85|293.77|290.87|293.84|290.94|293.75|290.85|19
1647427710000|2022-03-16 10:48:30|293.78|290.88|293.8|290.9|293.83|290.93|293.78|290.88|13
1647427720000|2022-03-16 10:48:40|293.81|290.91|293.82|290.92|293.82|290.92|293.81|290.91|6
1647427730000|2022-03-16 10:48:50|293.8|290.9|293.72|290.82|293.82|290.92|293.72|290.82|11
1647427740000|2022-03-16 10:49:00|293.73|290.83|293.73|290.83|293.74|290.84|293.72|290.82|5
1647427750000|2022-03-16 10:49:10|293.72|290.82|293.73|290.83|293.73|290.83|293.72|290.82|2
1647427760000|2022-03-16 10:49:20|293.72|290.82|293.71|290.81|293.72|290.82|293.68|290.78|12
1647427770000|2022-03-16 10:49:30|293.7|290.8|293.71|290.81|293.71|290.81|293.69|290.79|6
1647427780000|2022-03-16 10:49:40|293.72|290.82|293.72|290.82|293.72|290.82|293.72|290.82|1
1647427790000|2022-03-16 10:49:50|293.71|290.81|293.71|290.81|293.71|290.81|293.7|290.8|3
1647427800000|2022-03-16 10:50:00|293.7|290.8|293.65|290.75|293.7|290.8|293.65|290.75|6
1647427810000|2022-03-16 10:50:10|293.72|290.82|293.71|290.81|293.72|290.82|293.65|290.75|15
1647427820000|2022-03-16 10:50:20|293.7|290.8|293.67|290.77|293.7|290.8|293.65|290.75|16
1647427830000|2022-03-16 10:50:30|293.66|290.76|293.63|290.73|293.68|290.78|293.63|290.73|19
1647427840000|2022-03-16 10:50:40|293.65|290.75|293.67|290.77|293.67|290.77|293.63|290.73|13
1647427850000|2022-03-16 10:50:50|293.66|290.76|293.63|290.73|293.67|290.77|293.62|290.72|24
1647427860000|2022-03-16 10:51:00|293.64|290.74|293.64|290.74|293.65|290.75|293.62|290.72|13
1647427870000|2022-03-16 10:51:10|293.65|290.75|293.62|290.72|293.65|290.75|293.59|290.69|19
1647427880000|2022-03-16 10:51:20|293.61|290.71|293.6|290.7|293.61|290.71|293.6|290.7|6
1647427890000|2022-03-16 10:51:30|293.59|290.69|293.62|290.72|293.62|290.72|293.59|290.69|11
1647427900000|2022-03-16 10:51:40|293.61|290.71|293.59|290.69|293.62|290.72|293.59|290.69|12
1647427910000|2022-03-16 10:51:50|293.6|290.7|293.6|290.7|293.61|290.71|293.55|290.65|14
1647427920000|2022-03-16 10:52:00|293.59|290.69|293.6|290.7|293.6|290.7|293.57|290.67|19
1647427930000|2022-03-16 10:52:10|293.59|290.69|293.57|290.67|293.6|290.7|293.56|290.66|19
1647427940000|2022-03-16 10:52:20|293.56|290.66|293.58|290.68|293.6|290.7|293.56|290.66|17
1647427950000|2022-03-16 10:52:30|293.57|290.67|293.59|290.69|293.6|290.7|293.55|290.65|12
1647427960000|2022-03-16 10:52:40|293.58|290.68|293.59|290.69|293.59|290.69|293.53|290.63|16
1647427970000|2022-03-16 10:52:50|293.58|290.68|293.6|290.7|293.61|290.71|293.55|290.65|21
1647427980000|2022-03-16 10:53:00|293.59|290.69|293.63|290.73|293.64|290.74|293.59|290.69|14
1647427990000|2022-03-16 10:53:10|293.56|290.66|293.64|290.74|293.65|290.75|293.56|290.66|17
1647428000000|2022-03-16 10:53:20|293.65|290.75|293.64|290.74|293.66|290.76|293.59|290.69|16
1647428010000|2022-03-16 10:53:30|293.63|290.73|293.52|290.62|293.66|290.76|293.52|290.62|22
1647428020000|2022-03-16 10:53:40|293.55|290.65|293.44|290.54|293.55|290.65|293.42|290.52|17
1647428030000|2022-03-16 10:53:50|293.45|290.55|293.37|290.47|293.45|290.55|293.36|290.46|15
1647428040000|2022-03-16 10:54:00|293.35|290.45|293.26|290.36|293.37|290.47|293.26|290.36|20
1647428050000|2022-03-16 10:54:10|293.27|290.37|293.47|290.57|293.47|290.57|293.27|290.37|16
1647428060000|2022-03-16 10:54:20|293.46|290.56|293.4|290.5|293.49|290.59|293.4|290.5|17
1647428070000|2022-03-16 10:54:30|293.44|290.54|293.46|290.56|293.5|290.6|293.37|290.47|14
1647428080000|2022-03-16 10:54:40|293.45|290.55|293.47|290.57|293.5|290.6|293.43|290.53|17
1647428090000|2022-03-16 10:54:50|293.51|290.61|293.45|290.55|293.51|290.61|293.45|290.55|7
1647428100000|2022-03-16 10:55:00|293.51|290.61|293.45|290.55|293.51|290.61|293.44|290.54|5
1647428110000|2022-03-16 10:55:10|293.44|290.54|293.35|290.45|293.45|290.55|293.34|290.44|18
1647428120000|2022-03-16 10:55:20|293.34|290.44|293.36|290.46|293.42|290.52|293.34|290.44|23
1647428130000|2022-03-16 10:55:30|293.35|290.45|293.36|290.46|293.42|290.52|293.34|290.44|22
1647428140000|2022-03-16 10:55:40|293.35|290.45|293.35|290.45|293.42|290.52|293.32|290.42|19
1647428150000|2022-03-16 10:55:50|293.39|290.49|293.25|290.35|293.39|290.49|293.24|290.34|21
1647428160000|2022-03-16 10:56:00|293.26|290.36|293.24|290.34|293.33|290.43|293.24|290.34|25
1647428170000|2022-03-16 10:56:10|293.3|290.4|293.27|290.37|293.3|290.4|293.25|290.35|12
1647428180000|2022-03-16 10:56:20|293.26|290.36|293.24|290.34|293.28|290.38|293.2|290.3|23
1647428190000|2022-03-16 10:56:30|293.23|290.33|293.28|290.38|293.31|290.41|293.22|290.32|18
1647428200000|2022-03-16 10:56:40|293.31|290.41|293.31|290.41|293.34|290.44|293.28|290.38|26
1647428210000|2022-03-16 10:56:50|293.29|290.39|293.32|290.42|293.33|290.43|293.29|290.39|17
1647428220000|2022-03-16 10:57:00|293.31|290.41|293.3|290.4|293.32|290.42|293.3|290.4|16
1647428230000|2022-03-16 10:57:10|293.31|290.41|293.38|290.48|293.38|290.48|293.3|290.4|20
1647428240000|2022-03-16 10:57:20|293.37|290.47|293.34|290.44|293.38|290.48|293.34|290.44|18
1647428250000|2022-03-16 10:57:30|293.35|290.45|293.36|290.46|293.38|290.48|293.34|290.44|19
1647428260000|2022-03-16 10:57:40|293.35|290.45|293.23|290.33|293.35|290.45|293.23|290.33|18
1647428270000|2022-03-16 10:57:50|293.25|290.35|293.26|290.36|293.26|290.36|293.23|290.33|14
1647428280000|2022-03-16 10:58:00|293.28|290.38|293.32|290.42|293.32|290.42|293.25|290.35|18
1647428290000|2022-03-16 10:58:10|293.33|290.43|293.33|290.43|293.35|290.45|293.31|290.41|15
1647428300000|2022-03-16 10:58:20|293.32|290.42|293.31|290.41|293.33|290.43|293.3|290.4|13
1647428310000|2022-03-16 10:58:30|293.32|290.42|293.3|290.4|293.32|290.42|293.3|290.4|15
1647428320000|2022-03-16 10:58:40|293.31|290.41|293.31|290.41|293.32|290.42|293.3|290.4|18
1647428330000|2022-03-16 10:58:50|293.3|290.4|293.25|290.35|293.31|290.41|293.25|290.35|13
1647428340000|2022-03-16 10:59:00|293.26|290.36|293.26|290.36|293.28|290.38|293.26|290.36|4
1647428350000|2022-03-16 10:59:10|293.27|290.37|293.28|290.38|293.28|290.38|293.24|290.34|15
1647428360000|2022-03-16 10:59:20|293.27|290.37|293.27|290.37|293.29|290.39|293.25|290.35|17
1647428370000|2022-03-16 10:59:30|293.28|290.38|293.29|290.39|293.33|290.43|293.25|290.35|23
1647428380000|2022-03-16 10:59:40|293.24|290.34|293.25|290.35|293.26|290.36|293.22|290.32|22
1647428390000|2022-03-16 10:59:50|293.22|290.32|293.26|290.36|293.3|290.4|293.22|290.32|16
1647428400000|2022-03-16 11:00:00|293.25|290.35|293.24|290.34|293.28|290.38|293.24|290.34|15
1647428410000|2022-03-16 11:00:10|293.26|290.36|293.25|290.35|293.3|290.4|293.25|290.35|16
1647428420000|2022-03-16 11:00:20|293.27|290.37|293.32|290.42|293.38|290.48|293.27|290.37|25
1647428430000|2022-03-16 11:00:30|293.31|290.41|293.33|290.43|293.37|290.47|293.29|290.39|15
1647428440000|2022-03-16 11:00:40|293.38|290.48|293.32|290.42|293.38|290.48|293.3|290.4|12
1647428450000|2022-03-16 11:00:50|293.31|290.41|293.36|290.46|293.38|290.48|293.27|290.37|7
1647428460000|2022-03-16 11:01:00|293.35|290.45|293.55|290.65|293.55|290.65|293.35|290.45|22
1647428470000|2022-03-16 11:01:10|293.54|290.64|293.54|290.64|293.56|290.66|293.53|290.63|17
1647428480000|2022-03-16 11:01:20|293.52|290.62|293.53|290.63|293.6|290.7|293.52|290.62|12
1647428490000|2022-03-16 11:01:30|293.54|290.64|293.58|290.68|293.59|290.69|293.53|290.63|16
1647428500000|2022-03-16 11:01:40|293.59|290.69|293.57|290.67|293.61|290.71|293.57|290.67|14
1647428510000|2022-03-16 11:01:50|293.56|290.66|293.58|290.68|293.62|290.72|293.56|290.66|11
1647428520000|2022-03-16 11:02:00|293.57|290.67|293.51|290.61|293.57|290.67|293.47|290.57|18
1647428530000|2022-03-16 11:02:10|293.53|290.63|293.47|290.57|293.53|290.63|293.47|290.57|18
1647428540000|2022-03-16 11:02:20|293.46|290.56|293.42|290.52|293.49|290.59|293.42|290.52|18
1647428550000|2022-03-16 11:02:30|293.43|290.53|293.41|290.51|293.43|290.53|293.4|290.5|14
1647428560000|2022-03-16 11:02:40|293.47|290.57|293.25|290.35|293.47|290.57|293.25|290.35|21
1647428570000|2022-03-16 11:02:50|293.26|290.36|293.23|290.33|293.31|290.41|293.22|290.32|31
1647428580000|2022-03-16 11:03:00|293.17|290.27|293.16|290.26|293.19|290.29|293.15|290.25|18
1647428590000|2022-03-16 11:03:10|293.15|290.25|292.7|289.8|293.17|290.27|292.66|289.76|23
1647428600000|2022-03-16 11:03:20|292.72|289.82|292.89|289.99|292.91|290.01|292.67|289.77|22
1647428610000|2022-03-16 11:03:30|292.88|289.98|292.86|289.96|292.92|290.02|292.85|289.95|15
1647428620000|2022-03-16 11:03:40|292.85|289.95|292.81|289.91|292.88|289.98|292.81|289.91|22
1647428630000|2022-03-16 11:03:50|292.85|289.95|292.78|289.88|292.85|289.95|292.75|289.85|18
1647428640000|2022-03-16 11:04:00|292.79|289.89|292.74|289.84|292.8|289.9|292.7|289.8|21
1647428650000|2022-03-16 11:04:10|292.62|289.72|292.6|289.7|292.7|289.8|292.57|289.67|25
1647428660000|2022-03-16 11:04:20|292.61|289.71|292.58|289.68|292.75|289.85|292.58|289.68|26
1647428670000|2022-03-16 11:04:30|292.62|289.72|292.61|289.71|292.62|289.72|292.58|289.68|27
1647428680000|2022-03-16 11:04:40|292.59|289.69|292.61|289.71|292.66|289.76|292.56|289.66|22
1647428690000|2022-03-16 11:04:50|292.62|289.72|292.47|289.57|292.62|289.72|292.47|289.57|19
1647428700000|2022-03-16 11:05:00|292.51|289.61|292.46|289.56|292.52|289.62|292.4|289.5|27
1647428710000|2022-03-16 11:05:10|292.48|289.58|292.52|289.62|292.54|289.64|292.45|289.55|20
1647428720000|2022-03-16 11:05:20|292.47|289.57|292.58|289.68|292.58|289.68|292.47|289.57|18
1647428730000|2022-03-16 11:05:30|292.56|289.66|292.53|289.63|292.57|289.67|292.51|289.61|24
1647428740000|2022-03-16 11:05:40|292.54|289.64|292.56|289.66|292.57|289.67|292.53|289.63|18
1647428750000|2022-03-16 11:05:50|292.57|289.67|292.53|289.63|292.62|289.72|292.53|289.63|20
1647428760000|2022-03-16 11:06:00|292.54|289.64|292.56|289.66|292.62|289.72|292.53|289.63|20
1647428770000|2022-03-16 11:06:10|292.59|289.69|292.57|289.67|292.63|289.73|292.56|289.66|23
1647428780000|2022-03-16 11:06:20|292.55|289.65|292.54|289.64|292.58|289.68|292.54|289.64|13
1647428790000|2022-03-16 11:06:30|292.55|289.65|292.64|289.74|292.67|289.77|292.55|289.65|26
1647428800000|2022-03-16 11:06:40|292.66|289.76|292.71|289.81|292.73|289.83|292.64|289.74|17
1647428810000|2022-03-16 11:06:50|292.68|289.78|292.72|289.82|292.72|289.82|292.68|289.78|17
1647428820000|2022-03-16 11:07:00|292.71|289.81|292.69|289.79|292.71|289.81|292.68|289.78|17
1647428830000|2022-03-16 11:07:10|292.7|289.8|292.69|289.79|292.75|289.85|292.67|289.77|21
1647428840000|2022-03-16 11:07:20|292.71|289.81|292.7|289.8|292.71|289.81|292.67|289.77|21
1647428850000|2022-03-16 11:07:30|292.71|289.81|292.71|289.81|292.72|289.82|292.68|289.78|13
1647428860000|2022-03-16 11:07:40|292.7|289.8|292.73|289.83|292.73|289.83|292.67|289.77|14
1647428870000|2022-03-16 11:07:50|292.7|289.8|292.51|289.61|292.75|289.85|292.51|289.61|31
1647428880000|2022-03-16 11:08:00|292.54|289.64|292.58|289.68|292.59|289.69|292.51|289.61|21
1647428890000|2022-03-16 11:08:10|292.51|289.61|292.58|289.68|292.58|289.68|292.51|289.61|21
1647428900000|2022-03-16 11:08:20|292.51|289.61|292.53|289.63|292.58|289.68|292.48|289.58|23
1647428910000|2022-03-16 11:08:30|292.52|289.62|292.51|289.61|292.53|289.63|292.48|289.58|21
1647428920000|2022-03-16 11:08:40|292.52|289.62|292.5|289.6|292.53|289.63|292.5|289.6|11
1647428930000|2022-03-16 11:08:50|292.52|289.62|292.53|289.63|292.56|289.66|292.45|289.55|26
1647428940000|2022-03-16 11:09:00|292.52|289.62|292.56|289.66|292.58|289.68|292.5|289.6|22
1647428950000|2022-03-16 11:09:10|292.55|289.65|292.53|289.63|292.56|289.66|292.5|289.6|19
1647428960000|2022-03-16 11:09:20|292.54|289.64|292.64|289.74|292.67|289.77|292.51|289.61|20
1647428970000|2022-03-16 11:09:30|292.62|289.72|292.65|289.75|292.67|289.77|292.62|289.72|23
1647428980000|2022-03-16 11:09:40|292.64|289.74|292.68|289.78|292.69|289.79|292.62|289.72|16
1647428990000|2022-03-16 11:09:50|292.61|289.71|292.63|289.73|292.7|289.8|292.61|289.71|21
1647429000000|2022-03-16 11:10:00|292.62|289.72|292.66|289.76|292.66|289.76|292.59|289.69|18
1647429010000|2022-03-16 11:10:10|292.62|289.72|292.66|289.76|292.66|289.76|292.58|289.68|21
1647429020000|2022-03-16 11:10:20|292.61|289.71|292.5|289.6|292.61|289.71|292.48|289.58|26
1647429030000|2022-03-16 11:10:30|292.52|289.62|292.48|289.58|292.52|289.62|292.48|289.58|19
1647429040000|2022-03-16 11:10:40|292.5|289.6|292.53|289.63|292.54|289.64|292.47|289.57|25
1647429050000|2022-03-16 11:10:50|292.52|289.62|292.51|289.61|292.54|289.64|292.5|289.6|24
1647429060000|2022-03-16 11:11:00|292.54|289.64|292.5|289.6|292.54|289.64|292.47|289.57|20
1647429070000|2022-03-16 11:11:10|292.49|289.59|292.45|289.55|292.52|289.62|292.45|289.55|19
1647429080000|2022-03-16 11:11:20|292.46|289.56|292.59|289.69|292.61|289.71|292.46|289.56|24
1647429090000|2022-03-16 11:11:30|292.6|289.7|292.77|289.87|292.83|289.93|292.6|289.7|28
1647429100000|2022-03-16 11:11:40|292.76|289.86|292.76|289.86|292.76|289.86|292.69|289.79|24
1647429110000|2022-03-16 11:11:50|292.71|289.81|292.63|289.73|292.76|289.86|292.63|289.73|26
1647429120000|2022-03-16 11:12:00|292.62|289.72|292.62|289.72|292.64|289.74|292.58|289.68|18
1647429130000|2022-03-16 11:12:10|292.6|289.7|292.49|289.59|292.6|289.7|292.49|289.59|22
1647429140000|2022-03-16 11:12:20|292.5|289.6|292.49|289.59|292.52|289.62|292.47|289.57|21
1647429150000|2022-03-16 11:12:30|292.5|289.6|292.46|289.56|292.5|289.6|292.44|289.54|19
1647429160000|2022-03-16 11:12:40|292.45|289.55|292.45|289.55|292.46|289.56|292.44|289.54|9
1647429170000|2022-03-16 11:12:50|292.44|289.54|292.41|289.51|292.47|289.57|292.41|289.51|19
1647429180000|2022-03-16 11:13:00|292.42|289.52|292.43|289.53|292.45|289.55|292.42|289.52|16
1647429190000|2022-03-16 11:13:10|292.41|289.51|292.41|289.51|292.47|289.57|292.38|289.48|21
1647429200000|2022-03-16 11:13:20|292.38|289.48|292.52|289.62|292.55|289.65|292.38|289.48|20
1647429210000|2022-03-16 11:13:30|292.51|289.61|292.49|289.59|292.55|289.65|292.46|289.56|20
1647429220000|2022-03-16 11:13:40|292.47|289.57|292.52|289.62|292.52|289.62|292.45|289.55|18
1647429230000|2022-03-16 11:13:50|292.53|289.63|292.65|289.75|292.67|289.77|292.53|289.63|23
1647429240000|2022-03-16 11:14:00|292.67|289.77|292.62|289.72|292.68|289.78|292.59|289.69|23
1647429250000|2022-03-16 11:14:10|292.63|289.73|292.56|289.66|292.67|289.77|292.55|289.65|22
1647429260000|2022-03-16 11:14:20|292.58|289.68|292.58|289.68|292.58|289.68|292.55|289.65|15
1647429270000|2022-03-16 11:14:30|292.56|289.66|292.58|289.68|292.58|289.68|292.56|289.66|13
1647429280000|2022-03-16 11:14:40|292.57|289.67|292.68|289.78|292.69|289.79|292.57|289.67|15
1647429290000|2022-03-16 11:14:50|292.66|289.76|292.64|289.74|292.68|289.78|292.63|289.73|17
1647429300000|2022-03-16 11:15:00|292.61|289.71|292.58|289.68|292.61|289.71|292.53|289.63|19
1647429310000|2022-03-16 11:15:10|292.57|289.67|292.56|289.66|292.59|289.69|292.53|289.63|16
1647429320000|2022-03-16 11:15:20|292.57|289.67|292.63|289.73|292.65|289.75|292.56|289.66|21
1647429330000|2022-03-16 11:15:30|292.64|289.74|292.44|289.54|292.68|289.78|292.43|289.53|28
1647429340000|2022-03-16 11:15:40|292.43|289.53|292.53|289.63|292.58|289.68|292.43|289.53|18
1647429350000|2022-03-16 11:15:50|292.61|289.71|292.55|289.65|292.61|289.71|292.52|289.62|12
1647429360000|2022-03-16 11:16:00|292.56|289.66|292.56|289.66|292.57|289.67|292.54|289.64|12
1647429370000|2022-03-16 11:16:10|292.58|289.68|292.64|289.74|292.68|289.78|292.56|289.66|23
1647429380000|2022-03-16 11:16:20|292.65|289.75|292.66|289.76|292.66|289.76|292.61|289.71|19
1647429390000|2022-03-16 11:16:30|292.65|289.75|292.74|289.84|292.78|289.88|292.65|289.75|17
1647429400000|2022-03-16 11:16:40|292.75|289.85|292.77|289.87|292.8|289.9|292.72|289.82|19
1647429410000|2022-03-16 11:16:50|292.78|289.88|292.91|290.01|292.92|290.02|292.75|289.85|20
1647429420000|2022-03-16 11:17:00|292.9|290|293.16|290.26|293.16|290.26|292.9|290|29
1647429430000|2022-03-16 11:17:10|293.15|290.25|293.38|290.48|293.41|290.51|293.15|290.25|23
1647429440000|2022-03-16 11:17:20|293.35|290.45|293.44|290.54|293.45|290.55|293.35|290.45|22
1647429450000|2022-03-16 11:17:30|293.35|290.45|293.24|290.34|293.4|290.5|293.21|290.31|23
1647429460000|2022-03-16 11:17:40|293.28|290.38|293.25|290.35|293.35|290.45|293.15|290.25|24
1647429470000|2022-03-16 11:17:50|293.24|290.34|293.23|290.33|293.31|290.41|293.19|290.29|19
1647429480000|2022-03-16 11:18:00|293.21|290.31|293.2|290.3|293.25|290.35|293.18|290.28|20
1647429490000|2022-03-16 11:18:10|293.21|290.31|293.05|290.15|293.24|290.34|292.95|290.05|29
1647429500000|2022-03-16 11:18:20|293.03|290.13|293.01|290.11|293.07|290.17|293.01|290.11|24
1647429510000|2022-03-16 11:18:30|292.97|290.07|292.97|290.07|293.05|290.15|292.93|290.03|24
1647429520000|2022-03-16 11:18:40|292.96|290.06|292.99|290.09|293.01|290.11|292.89|289.99|21
1647429530000|2022-03-16 11:18:50|292.98|290.08|293|290.1|293.07|290.17|292.97|290.07|16
1647429540000|2022-03-16 11:19:00|292.99|290.09|293.02|290.12|293.05|290.15|292.96|290.06|21
1647429550000|2022-03-16 11:19:10|293.01|290.11|293.01|290.11|293.05|290.15|292.98|290.08|21
1647429560000|2022-03-16 11:19:20|292.99|290.09|292.96|290.06|293.04|290.14|292.92|290.02|19
1647429570000|2022-03-16 11:19:30|292.99|290.09|292.88|289.98|293.01|290.11|292.83|289.93|18
1647429580000|2022-03-16 11:19:40|292.91|290.01|292.85|289.95|292.94|290.04|292.84|289.94|31
1647429590000|2022-03-16 11:19:50|292.84|289.94|292.81|289.91|292.87|289.97|292.79|289.89|22
1647429600000|2022-03-16 11:20:00|292.82|289.92|292.9|290|292.9|290|292.82|289.92|27
1647429610000|2022-03-16 11:20:10|292.93|290.03|292.8|289.9|292.93|290.03|292.72|289.82|28
1647429620000|2022-03-16 11:20:20|292.74|289.84|292.62|289.72|292.74|289.84|292.56|289.66|27
1647429630000|2022-03-16 11:20:30|292.6|289.7|292.58|289.68|292.63|289.73|292.57|289.67|20
1647429640000|2022-03-16 11:20:40|292.57|289.67|292.52|289.62|292.61|289.71|292.52|289.62|22
1647429650000|2022-03-16 11:20:50|292.51|289.61|292.56|289.66|292.59|289.69|292.46|289.56|25
1647429660000|2022-03-16 11:21:00|292.59|289.69|292.59|289.69|292.64|289.74|292.51|289.61|26
1647429670000|2022-03-16 11:21:10|292.58|289.68|292.5|289.6|292.6|289.7|292.5|289.6|19
1647429680000|2022-03-16 11:21:20|292.51|289.61|292.57|289.67|292.64|289.74|292.51|289.61|25
1647429690000|2022-03-16 11:21:30|292.61|289.71|292.63|289.73|292.64|289.74|292.53|289.63|22
1647429700000|2022-03-16 11:21:40|292.64|289.74|292.81|289.91|292.81|289.91|292.62|289.72|15
1647429710000|2022-03-16 11:21:50|292.83|289.93|292.84|289.94|292.86|289.96|292.78|289.88|13
1647429720000|2022-03-16 11:22:00|292.85|289.95|292.87|289.97|292.88|289.98|292.82|289.92|21
1647429730000|2022-03-16 11:22:10|292.88|289.98|292.96|290.06|292.99|290.09|292.87|289.97|21
1647429740000|2022-03-16 11:22:20|292.98|290.08|293.03|290.13|293.03|290.13|292.98|290.08|19
1647429750000|2022-03-16 11:22:30|293.05|290.15|293.03|290.13|293.07|290.17|293.02|290.12|18
1647429760000|2022-03-16 11:22:40|293.04|290.14|293.04|290.14|293.04|290.14|293.01|290.11|19
1647429770000|2022-03-16 11:22:50|293.03|290.13|293.03|290.13|293.06|290.16|293.01|290.11|18
1647429780000|2022-03-16 11:23:00|293.02|290.12|293.03|290.13|293.06|290.16|293.01|290.11|20
1647429790000|2022-03-16 11:23:10|293.06|290.16|293.03|290.13|293.06|290.16|293.03|290.13|9
1647429800000|2022-03-16 11:23:20|293.05|290.15|293.06|290.16|293.08|290.18|293.05|290.15|14
1647429810000|2022-03-16 11:23:30|293.08|290.18|293.03|290.13|293.08|290.18|293.03|290.13|17
1647429820000|2022-03-16 11:23:40|293.05|290.15|293|290.1|293.06|290.16|292.99|290.09|18
1647429830000|2022-03-16 11:23:50|293.01|290.11|293.02|290.12|293.03|290.13|292.99|290.09|21
1647429840000|2022-03-16 11:24:00|293.01|290.11|293|290.1|293.04|290.14|293|290.1|13
1647429850000|2022-03-16 11:24:10|293.02|290.12|293.02|290.12|293.03|290.13|293|290.1|11
1647429860000|2022-03-16 11:24:20|293|290.1|293.03|290.13|293.03|290.13|293|290.1|15
1647429870000|2022-03-16 11:24:30|293.02|290.12|292.88|289.98|293.02|290.12|292.87|289.97|25
1647429880000|2022-03-16 11:24:40|292.92|290.02|292.89|289.99|292.94|290.04|292.79|289.89|19
1647429890000|2022-03-16 11:24:50|292.9|290|292.93|290.03|292.96|290.06|292.89|289.99|13
1647429900000|2022-03-16 11:25:00|292.92|290.02|292.92|290.02|292.96|290.06|292.88|289.98|18
1647429910000|2022-03-16 11:25:10|292.88|289.98|292.86|289.96|292.89|289.99|292.83|289.93|22
1647429920000|2022-03-16 11:25:20|292.87|289.97|292.89|289.99|292.91|290.01|292.84|289.94|10
1647429930000|2022-03-16 11:25:30|292.9|290|292.87|289.97|292.9|290|292.85|289.95|10
1647429940000|2022-03-16 11:25:40|292.88|289.98|292.88|289.98|292.89|289.99|292.85|289.95|14
1647429950000|2022-03-16 11:25:50|292.86|289.96|293|290.1|293.01|290.11|292.86|289.96|19
1647429960000|2022-03-16 11:26:00|293.01|290.11|293.04|290.14|293.08|290.18|292.98|290.08|20
1647429970000|2022-03-16 11:26:10|293.07|290.17|293.01|290.11|293.07|290.17|292.97|290.07|15
1647429980000|2022-03-16 11:26:20|293.02|290.12|293.14|290.24|293.14|290.24|293.02|290.12|21
1647429990000|2022-03-16 11:26:30|293.13|290.23|293.13|290.23|293.15|290.25|293.09|290.19|22
1647430000000|2022-03-16 11:26:40|293.15|290.25|293.04|290.14|293.15|290.25|293.01|290.11|23
1647430010000|2022-03-16 11:26:50|293.03|290.13|292.99|290.09|293.03|290.13|292.99|290.09|17
1647430020000|2022-03-16 11:27:00|293.01|290.11|292.99|290.09|293.02|290.12|292.99|290.09|12
1647430030000|2022-03-16 11:27:10|293|290.1|293.03|290.13|293.03|290.13|292.98|290.08|12
1647430040000|2022-03-16 11:27:20|293.01|290.11|293|290.1|293.02|290.12|292.96|290.06|18
1647430050000|2022-03-16 11:27:30|292.99|290.09|292.98|290.08|293.02|290.12|292.97|290.07|17
1647430060000|2022-03-16 11:27:40|292.99|290.09|292.88|289.98|293|290.1|292.87|289.97|22
1647430070000|2022-03-16 11:27:50|292.89|289.99|292.91|290.01|292.94|290.04|292.88|289.98|28
1647430080000|2022-03-16 11:28:00|292.9|290|292.93|290.03|292.96|290.06|292.9|290|15
1647430090000|2022-03-16 11:28:10|292.94|290.04|292.96|290.06|292.96|290.06|292.94|290.04|19
1647430100000|2022-03-16 11:28:20|292.95|290.05|293.05|290.15|293.09|290.19|292.94|290.04|20
1647430110000|2022-03-16 11:28:30|293.06|290.16|293.05|290.15|293.11|290.21|293.04|290.14|18
1647430120000|2022-03-16 11:28:40|293.04|290.14|293.08|290.18|293.08|290.18|293.03|290.13|10
1647430130000|2022-03-16 11:28:50|293.07|290.17|293.02|290.12|293.07|290.17|293.02|290.12|13
1647430140000|2022-03-16 11:29:00|293.01|290.11|293.05|290.15|293.11|290.21|293.01|290.11|23
1647430150000|2022-03-16 11:29:10|293.06|290.16|293.08|290.18|293.1|290.2|293.06|290.16|17
1647430160000|2022-03-16 11:29:20|293.1|290.2|293.07|290.17|293.1|290.2|293.04|290.14|17
1647430170000|2022-03-16 11:29:30|293.08|290.18|293.05|290.15|293.08|290.18|293.04|290.14|13
1647430180000|2022-03-16 11:29:40|293.04|290.14|293.2|290.3|293.21|290.31|293.01|290.11|23
1647430190000|2022-03-16 11:29:50|293.18|290.28|293.21|290.31|293.22|290.32|293.14|290.24|19
1647430200000|2022-03-16 11:30:00|293.2|290.3|293.19|290.29|293.22|290.32|293.15|290.25|18
1647430210000|2022-03-16 11:30:10|293.17|290.27|293.16|290.26|293.19|290.29|293.12|290.22|11
1647430220000|2022-03-16 11:30:20|293.17|290.27|293.17|290.27|293.21|290.31|293.11|290.21|21
1647430230000|2022-03-16 11:30:30|293.18|290.28|293.21|290.31|293.22|290.32|293.15|290.25|12
1647430240000|2022-03-16 11:30:40|293.22|290.32|293.21|290.31|293.25|290.35|293.15|290.25|26
1647430250000|2022-03-16 11:30:50|293.2|290.3|293.2|290.3|293.25|290.35|293.16|290.26|23
1647430260000|2022-03-16 11:31:00|293.22|290.32|293.19|290.29|293.22|290.32|293.15|290.25|13
1647430270000|2022-03-16 11:31:10|293.15|290.25|293.15|290.25|293.19|290.29|293.13|290.23|20
1647430280000|2022-03-16 11:31:20|293.17|290.27|293.17|290.27|293.21|290.31|293.14|290.24|19
1647430290000|2022-03-16 11:31:30|293.18|290.28|293.16|290.26|293.26|290.36|293.14|290.24|12
1647430300000|2022-03-16 11:31:40|293.19|290.29|293.18|290.28|293.22|290.32|293.13|290.23|19
1647430310000|2022-03-16 11:31:50|293.17|290.27|293.21|290.31|293.23|290.33|293.14|290.24|21
1647430320000|2022-03-16 11:32:00|293.24|290.34|293.21|290.31|293.25|290.35|293.19|290.29|16
1647430330000|2022-03-16 11:32:10|293.18|290.28|293.31|290.41|293.34|290.44|293.18|290.28|18
1647430340000|2022-03-16 11:32:20|293.34|290.44|293.37|290.47|293.42|290.52|293.3|290.4|19
1647430350000|2022-03-16 11:32:30|293.36|290.46|293.38|290.48|293.41|290.51|293.34|290.44|14
1647430360000|2022-03-16 11:32:40|293.39|290.49|293.35|290.45|293.42|290.52|293.34|290.44|21
1647430370000|2022-03-16 11:32:50|293.36|290.46|293.48|290.58|293.54|290.64|293.36|290.46|24
1647430380000|2022-03-16 11:33:00|293.49|290.59|293.41|290.51|293.49|290.59|293.39|290.49|23
1647430390000|2022-03-16 11:33:10|293.39|290.49|293.54|290.64|293.58|290.68|293.35|290.45|30
1647430400000|2022-03-16 11:33:20|293.55|290.65|293.53|290.63|293.56|290.66|293.48|290.58|25
1647430410000|2022-03-16 11:33:30|293.55|290.65|293.53|290.63|293.56|290.66|293.49|290.59|15
1647430420000|2022-03-16 11:33:40|293.49|290.59|293.55|290.65|293.57|290.67|293.49|290.59|18
1647430430000|2022-03-16 11:33:50|293.56|290.66|293.54|290.64|293.58|290.68|293.5|290.6|17
1647430440000|2022-03-16 11:34:00|293.57|290.67|293.54|290.64|293.57|290.67|293.51|290.61|19
1647430450000|2022-03-16 11:34:10|293.51|290.61|293.58|290.68|293.63|290.73|293.51|290.61|23
1647430460000|2022-03-16 11:34:20|293.61|290.71|293.8|290.9|293.8|290.9|293.57|290.67|24
1647430470000|2022-03-16 11:34:30|293.81|290.91|293.71|290.81|293.83|290.93|293.66|290.76|19
1647430480000|2022-03-16 11:34:40|293.7|290.8|293.71|290.81|293.77|290.87|293.67|290.77|16
1647430490000|2022-03-16 11:34:50|293.72|290.82|293.84|290.94|293.87|290.97|293.66|290.76|20
1647430500000|2022-03-16 11:35:00|293.85|290.95|293.96|291.06|294|291.1|293.81|290.91|21
1647430510000|2022-03-16 11:35:10|293.95|291.05|293.71|290.81|293.95|291.05|293.7|290.8|24
1647430520000|2022-03-16 11:35:20|293.73|290.83|293.82|290.92|293.84|290.94|293.72|290.82|23
1647430530000|2022-03-16 11:35:30|293.85|290.95|293.85|290.95|293.94|291.04|293.82|290.92|28
1647430540000|2022-03-16 11:35:40|293.86|290.96|293.9|291|293.97|291.07|293.82|290.92|27
1647430550000|2022-03-16 11:35:50|293.91|291.01|293.86|290.96|293.93|291.03|293.85|290.95|27
1647430560000|2022-03-16 11:36:00|293.88|290.98|293.9|291|293.92|291.02|293.86|290.96|20
1647430570000|2022-03-16 11:36:10|293.91|291.01|293.9|291|293.94|291.04|293.86|290.96|15
1647430580000|2022-03-16 11:36:20|293.92|291.02|293.81|290.91|293.93|291.03|293.78|290.88|20
1647430590000|2022-03-16 11:36:30|293.8|290.9|293.75|290.85|293.8|290.9|293.68|290.78|21
1647430600000|2022-03-16 11:36:40|293.73|290.83|293.57|290.67|293.75|290.85|293.56|290.66|20
1647430610000|2022-03-16 11:36:50|293.56|290.66|293.46|290.56|293.58|290.68|293.42|290.52|19
1647430620000|2022-03-16 11:37:00|293.44|290.54|293.36|290.46|293.45|290.55|293.31|290.41|26
1647430630000|2022-03-16 11:37:10|293.33|290.43|293.41|290.51|293.41|290.51|293.31|290.41|21
1647430640000|2022-03-16 11:37:20|293.4|290.5|293.52|290.62|293.55|290.65|293.4|290.5|15
1647430650000|2022-03-16 11:37:30|293.53|290.63|293.36|290.46|293.54|290.64|293.35|290.45|23
1647430660000|2022-03-16 11:37:40|293.35|290.45|293.31|290.41|293.36|290.46|293.26|290.36|27
1647430670000|2022-03-16 11:37:50|293.29|290.39|293.45|290.55|293.46|290.56|293.29|290.39|22
1647430680000|2022-03-16 11:38:00|293.44|290.54|293.44|290.54|293.54|290.64|293.42|290.52|21
1647430690000|2022-03-16 11:38:10|293.42|290.52|293.24|290.34|293.42|290.52|293.22|290.32|32
1647430700000|2022-03-16 11:38:20|293.26|290.36|293.45|290.55|293.46|290.56|293.25|290.35|25
1647430710000|2022-03-16 11:38:30|293.44|290.54|293.41|290.51|293.45|290.55|293.37|290.47|17
1647430720000|2022-03-16 11:38:40|293.4|290.5|293.42|290.52|293.47|290.57|293.4|290.5|26
1647430730000|2022-03-16 11:38:50|293.48|290.58|293.45|290.55|293.49|290.59|293.41|290.51|22
1647430740000|2022-03-16 11:39:00|293.41|290.51|293.44|290.54|293.46|290.56|293.39|290.49|23
1647430750000|2022-03-16 11:39:10|293.4|290.5|293.44|290.54|293.48|290.58|293.4|290.5|18
1647430760000|2022-03-16 11:39:20|293.45|290.55|293.49|290.59|293.49|290.59|293.39|290.49|24
1647430770000|2022-03-16 11:39:30|293.5|290.6|293.41|290.51|293.52|290.62|293.41|290.51|22
1647430780000|2022-03-16 11:39:40|293.4|290.5|293.37|290.47|293.46|290.56|293.36|290.46|22
1647430790000|2022-03-16 11:39:50|293.38|290.48|293.44|290.54|293.44|290.54|293.37|290.47|17
1647430800000|2022-03-16 11:40:00|293.42|290.52|293.61|290.71|293.69|290.79|293.38|290.48|29
1647430810000|2022-03-16 11:40:10|293.64|290.74|293.58|290.68|293.69|290.79|293.56|290.66|21
1647430820000|2022-03-16 11:40:20|293.57|290.67|293.6|290.7|293.65|290.75|293.56|290.66|16
1647430830000|2022-03-16 11:40:30|293.59|290.69|293.64|290.74|293.65|290.75|293.52|290.62|23
1647430840000|2022-03-16 11:40:40|293.63|290.73|293.53|290.63|293.65|290.75|293.5|290.6|21
1647430850000|2022-03-16 11:40:50|293.59|290.69|293.63|290.73|293.63|290.73|293.51|290.61|21
1647430860000|2022-03-16 11:41:00|293.64|290.74|293.64|290.74|293.65|290.75|293.55|290.65|17
1647430870000|2022-03-16 11:41:10|293.68|290.78|293.74|290.84|293.75|290.85|293.62|290.72|26
1647430880000|2022-03-16 11:41:20|293.73|290.83|293.73|290.83|293.74|290.84|293.68|290.78|25
1647430890000|2022-03-16 11:41:30|293.77|290.87|293.72|290.82|293.78|290.88|293.69|290.79|19
1647430900000|2022-03-16 11:41:40|293.73|290.83|293.71|290.81|293.76|290.86|293.71|290.81|19
1647430910000|2022-03-16 11:41:50|293.73|290.83|293.73|290.83|293.75|290.85|293.7|290.8|16
1647430920000|2022-03-16 11:42:00|293.74|290.84|293.74|290.84|293.8|290.9|293.71|290.81|24
1647430930000|2022-03-16 11:42:10|293.79|290.89|293.81|290.91|293.83|290.93|293.74|290.84|23
1647430940000|2022-03-16 11:42:20|293.82|290.92|293.83|290.93|293.9|291|293.82|290.92|25
1647430950000|2022-03-16 11:42:30|293.84|290.94|293.83|290.93|293.91|291.01|293.78|290.88|25
1647430960000|2022-03-16 11:42:40|293.82|290.92|293.82|290.92|293.83|290.93|293.79|290.89|18
1647430970000|2022-03-16 11:42:50|293.83|290.93|293.94|291.04|293.94|291.04|293.8|290.9|23
1647430980000|2022-03-16 11:43:00|293.86|290.96|293.81|290.91|293.89|290.99|293.81|290.91|24
1647430990000|2022-03-16 11:43:10|293.8|290.9|293.82|290.92|293.84|290.94|293.76|290.86|18
1647431000000|2022-03-16 11:43:20|293.81|290.91|293.81|290.91|293.86|290.96|293.77|290.87|15
1647431010000|2022-03-16 11:43:30|293.82|290.92|293.77|290.87|293.82|290.92|293.77|290.87|11
1647431020000|2022-03-16 11:43:40|293.81|290.91|293.81|290.91|293.83|290.93|293.77|290.87|20
1647431030000|2022-03-16 11:43:50|293.78|290.88|293.77|290.87|293.81|290.91|293.76|290.86|18
1647431040000|2022-03-16 11:44:00|293.81|290.91|293.84|290.94|293.86|290.96|293.77|290.87|23
1647431050000|2022-03-16 11:44:10|293.83|290.93|293.79|290.89|293.9|291|293.77|290.87|20
1647431060000|2022-03-16 11:44:20|293.8|290.9|293.81|290.91|293.84|290.94|293.79|290.89|21
1647431070000|2022-03-16 11:44:30|293.82|290.92|293.82|290.92|293.85|290.95|293.81|290.91|13
1647431080000|2022-03-16 11:44:40|293.86|290.96|293.76|290.86|293.89|290.99|293.76|290.86|15
1647431090000|2022-03-16 11:44:50|293.78|290.88|293.79|290.89|293.8|290.9|293.76|290.86|12
1647431100000|2022-03-16 11:45:00|293.77|290.87|293.78|290.88|293.83|290.93|293.77|290.87|19
1647431110000|2022-03-16 11:45:10|293.79|290.89|293.78|290.88|293.83|290.93|293.76|290.86|12
1647431120000|2022-03-16 11:45:20|293.77|290.87|293.87|290.97|293.88|290.98|293.74|290.84|29
1647431130000|2022-03-16 11:45:30|293.81|290.91|293.88|290.98|293.89|290.99|293.77|290.87|21
1647431140000|2022-03-16 11:45:40|293.87|290.97|293.83|290.93|293.87|290.97|293.77|290.87|19
1647431150000|2022-03-16 11:45:50|293.85|290.95|293.82|290.92|293.86|290.96|293.81|290.91|18
1647431160000|2022-03-16 11:46:00|293.83|290.93|293.83|290.93|293.88|290.98|293.82|290.92|16
1647431170000|2022-03-16 11:46:10|293.84|290.94|293.97|291.07|293.97|291.07|293.82|290.92|22
1647431180000|2022-03-16 11:46:20|293.98|291.08|293.97|291.07|293.98|291.08|293.9|291|21
1647431190000|2022-03-16 11:46:30|293.98|291.08|293.97|291.07|294.02|291.12|293.94|291.04|17
1647431200000|2022-03-16 11:46:40|293.95|291.05|294.07|291.17|294.09|291.19|293.91|291.01|17
1647431210000|2022-03-16 11:46:50|294.08|291.18|294.07|291.17|294.1|291.2|294.05|291.15|14
1647431220000|2022-03-16 11:47:00|294.08|291.18|294.04|291.14|294.08|291.18|294.02|291.12|21
1647431230000|2022-03-16 11:47:10|294.03|291.13|294.02|291.12|294.04|291.14|294|291.1|10
1647431240000|2022-03-16 11:47:20|294.05|291.15|294.11|291.21|294.16|291.26|294.02|291.12|19
1647431250000|2022-03-16 11:47:30|294.09|291.19|294.01|291.11|294.11|291.21|294.01|291.11|17
1647431260000|2022-03-16 11:47:40|294.02|291.12|293.86|290.96|294.02|291.12|293.84|290.94|20
1647431270000|2022-03-16 11:47:50|293.85|290.95|293.74|290.84|293.85|290.95|293.68|290.78|31
1647431280000|2022-03-16 11:48:00|293.75|290.85|293.73|290.83|293.79|290.89|293.69|290.79|21
1647431290000|2022-03-16 11:48:10|293.71|290.81|293.65|290.75|293.79|290.89|293.62|290.72|29
1647431300000|2022-03-16 11:48:20|293.64|290.74|293.64|290.74|293.67|290.77|293.62|290.72|19
1647431310000|2022-03-16 11:48:30|293.63|290.73|293.65|290.75|293.68|290.78|293.63|290.73|18
1647431320000|2022-03-16 11:48:40|293.64|290.74|293.67|290.77|293.69|290.79|293.64|290.74|20
1647431330000|2022-03-16 11:48:50|293.66|290.76|293.64|290.74|293.69|290.79|293.64|290.74|18
1647431340000|2022-03-16 11:49:00|293.68|290.78|293.74|290.84|293.75|290.85|293.68|290.78|20
1647431350000|2022-03-16 11:49:10|293.75|290.85|293.79|290.89|293.83|290.93|293.74|290.84|19
1647431360000|2022-03-16 11:49:20|293.77|290.87|293.79|290.89|293.79|290.89|293.7|290.8|17
1647431370000|2022-03-16 11:49:30|293.78|290.88|293.71|290.81|293.81|290.91|293.68|290.78|16
1647431380000|2022-03-16 11:49:40|293.72|290.82|293.67|290.77|293.77|290.87|293.67|290.77|18
1647431390000|2022-03-16 11:49:50|293.7|290.8|293.7|290.8|293.74|290.84|293.66|290.76|21
1647431400000|2022-03-16 11:50:00|293.69|290.79|293.88|290.98|293.91|291.01|293.69|290.79|22
1647431410000|2022-03-16 11:50:10|293.84|290.94|293.68|290.78|293.84|290.94|293.67|290.77|21
1647431420000|2022-03-16 11:50:20|293.69|290.79|293.63|290.73|293.71|290.81|293.63|290.73|21
1647431430000|2022-03-16 11:50:30|293.67|290.77|293.7|290.8|293.72|290.82|293.66|290.76|10
1647431440000|2022-03-16 11:50:40|293.71|290.81|293.69|290.79|293.74|290.84|293.69|290.79|16
1647431450000|2022-03-16 11:50:50|293.68|290.78|293.71|290.81|293.78|290.88|293.68|290.78|17
1647431460000|2022-03-16 11:51:00|293.77|290.87|293.78|290.88|293.78|290.88|293.73|290.83|13
1647431470000|2022-03-16 11:51:10|293.76|290.86|293.87|290.97|293.87|290.97|293.73|290.83|20
1647431480000|2022-03-16 11:51:20|293.86|290.96|293.85|290.95|293.91|291.01|293.83|290.93|13
1647431490000|2022-03-16 11:51:30|293.83|290.93|293.87|290.97|293.91|291.01|293.81|290.91|14
1647431500000|2022-03-16 11:51:40|293.86|290.96|293.81|290.91|293.91|291.01|293.8|290.9|15
1647431510000|2022-03-16 11:51:50|293.8|290.9|293.82|290.92|293.85|290.95|293.79|290.89|22
1647431520000|2022-03-16 11:52:00|293.81|290.91|293.76|290.86|293.85|290.95|293.74|290.84|19
1647431530000|2022-03-16 11:52:10|293.75|290.85|293.71|290.81|293.79|290.89|293.71|290.81|14
1647431540000|2022-03-16 11:52:20|293.78|290.88|293.83|290.93|293.86|290.96|293.74|290.84|22
1647431550000|2022-03-16 11:52:30|293.81|290.91|293.83|290.93|293.84|290.94|293.79|290.89|17
1647431560000|2022-03-16 11:52:40|293.84|290.94|293.75|290.85|293.84|290.94|293.73|290.83|23
1647431570000|2022-03-16 11:52:50|293.74|290.84|293.78|290.88|293.79|290.89|293.73|290.83|16
1647431580000|2022-03-16 11:53:00|293.77|290.87|293.74|290.84|293.78|290.88|293.74|290.84|12
1647431590000|2022-03-16 11:53:10|293.75|290.85|293.71|290.81|293.79|290.89|293.7|290.8|20
1647431600000|2022-03-16 11:53:20|293.7|290.8|293.74|290.84|293.74|290.84|293.66|290.76|15
1647431610000|2022-03-16 11:53:30|293.73|290.83|293.8|290.9|293.81|290.91|293.71|290.81|16
1647431620000|2022-03-16 11:53:40|293.81|290.91|293.79|290.89|293.83|290.93|293.79|290.89|13
1647431630000|2022-03-16 11:53:50|293.8|290.9|293.78|290.88|293.82|290.92|293.77|290.87|11
1647431640000|2022-03-16 11:54:00|293.85|290.95|294|291.1|294.03|291.13|293.85|290.95|21
1647431650000|2022-03-16 11:54:10|294.02|291.12|294.02|291.12|294.05|291.15|293.99|291.09|14
1647431660000|2022-03-16 11:54:20|294.01|291.11|294.07|291.17|294.09|291.19|294.01|291.11|16
1647431670000|2022-03-16 11:54:30|293.98|291.08|294|291.1|294.06|291.16|293.98|291.08|20
1647431680000|2022-03-16 11:54:40|294.02|291.12|294.01|291.11|294.06|291.16|293.99|291.09|14
1647431690000|2022-03-16 11:54:50|294.05|291.15|293.99|291.09|294.06|291.16|293.97|291.07|21
1647431700000|2022-03-16 11:55:00|293.98|291.08|293.98|291.08|294.01|291.11|293.96|291.06|22
1647431710000|2022-03-16 11:55:10|293.97|291.07|293.92|291.02|294|291.1|293.9|291|13
1647431720000|2022-03-16 11:55:20|293.93|291.03|293.93|291.03|293.93|291.03|293.9|291|11
1647431730000|2022-03-16 11:55:30|293.91|291.01|293.94|291.04|293.94|291.04|293.89|290.99|27
1647431740000|2022-03-16 11:55:40|293.91|291.01|293.96|291.06|293.97|291.07|293.89|290.99|16
1647431750000|2022-03-16 11:55:50|293.97|291.07|293.92|291.02|293.97|291.07|293.89|290.99|18
1647431760000|2022-03-16 11:56:00|293.91|291.01|293.95|291.05|293.97|291.07|293.91|291.01|12
1647431770000|2022-03-16 11:56:10|293.96|291.06|294|291.1|294.01|291.11|293.93|291.03|27
1647431780000|2022-03-16 11:56:20|293.99|291.09|293.9|291|294|291.1|293.85|290.95|16
1647431790000|2022-03-16 11:56:30|293.93|291.03|293.6|290.7|293.93|291.03|293.6|290.7|28
1647431800000|2022-03-16 11:56:40|293.59|290.69|293.49|290.59|293.62|290.72|293.49|290.59|21
1647431810000|2022-03-16 11:56:50|293.5|290.6|293.63|290.73|293.65|290.75|293.49|290.59|24
1647431820000|2022-03-16 11:57:00|293.65|290.75|293.7|290.8|293.7|290.8|293.6|290.7|23
1647431830000|2022-03-16 11:57:10|293.65|290.75|293.77|290.87|293.79|290.89|293.64|290.74|19
1647431840000|2022-03-16 11:57:20|293.78|290.88|293.77|290.87|293.78|290.88|293.67|290.77|17
1647431850000|2022-03-16 11:57:30|293.78|290.88|293.79|290.89|293.79|290.89|293.71|290.81|15
1647431860000|2022-03-16 11:57:40|293.8|290.9|293.68|290.78|293.8|290.9|293.67|290.77|25
1647431870000|2022-03-16 11:57:50|293.74|290.84|293.7|290.8|293.74|290.84|293.67|290.77|21
1647431880000|2022-03-16 11:58:00|293.68|290.78|293.66|290.76|293.69|290.79|293.65|290.75|20
1647431890000|2022-03-16 11:58:10|293.65|290.75|293.71|290.81|293.75|290.85|293.65|290.75|16
1647431900000|2022-03-16 11:58:20|293.7|290.8|293.71|290.81|293.72|290.82|293.7|290.8|14
1647431910000|2022-03-16 11:58:30|293.7|290.8|293.69|290.79|293.71|290.81|293.68|290.78|16
1647431920000|2022-03-16 11:58:40|293.7|290.8|293.69|290.79|293.73|290.83|293.65|290.75|22
1647431930000|2022-03-16 11:58:50|293.68|290.78|293.64|290.74|293.69|290.79|293.56|290.66|27
1647431940000|2022-03-16 11:59:00|293.62|290.72|293.63|290.73|293.63|290.73|293.57|290.67|16
1647431950000|2022-03-16 11:59:10|293.62|290.72|293.61|290.71|293.64|290.74|293.59|290.69|16
1647431960000|2022-03-16 11:59:20|293.6|290.7|293.61|290.71|293.63|290.73|293.55|290.65|20
1647431970000|2022-03-16 11:59:30|293.59|290.69|293.58|290.68|293.66|290.76|293.56|290.66|20
1647431980000|2022-03-16 11:59:40|293.59|290.69|293.6|290.7|293.64|290.74|293.58|290.68|15
1647431990000|2022-03-16 11:59:50|293.64|290.74|293.62|290.72|293.65|290.75|293.59|290.69|15
1647432000000|2022-03-16 12:00:00|293.61|290.71|293.77|290.87|293.8|290.9|293.6|290.7|25
1647432010000|2022-03-16 12:00:10|293.79|290.89|293.79|290.89|293.87|290.97|293.78|290.88|22
1647432020000|2022-03-16 12:00:20|293.78|290.88|293.81|290.91|293.84|290.94|293.75|290.85|22
1647432030000|2022-03-16 12:00:30|293.8|290.9|293.84|290.94|293.86|290.96|293.77|290.87|21
1647432040000|2022-03-16 12:00:40|293.83|290.93|293.84|290.94|293.86|290.96|293.81|290.91|22
1647432050000|2022-03-16 12:00:50|293.85|290.95|293.89|290.99|293.92|291.02|293.82|290.92|14
1647432060000|2022-03-16 12:01:00|293.9|291|293.96|291.06|293.98|291.08|293.84|290.94|23
1647432070000|2022-03-16 12:01:10|293.97|291.07|293.93|291.03|294.02|291.12|293.93|291.03|25
1647432080000|2022-03-16 12:01:20|293.92|291.02|293.93|291.03|293.97|291.07|293.88|290.98|17
1647432090000|2022-03-16 12:01:30|293.92|291.02|293.91|291.01|293.93|291.03|293.89|290.99|20
1647432100000|2022-03-16 12:01:40|293.9|291|293.92|291.02|293.94|291.04|293.9|291|22
1647432110000|2022-03-16 12:01:50|293.91|291.01|293.91|291.01|293.96|291.06|293.91|291.01|16
1647432120000|2022-03-16 12:02:00|293.92|291.02|293.87|290.97|293.93|291.03|293.87|290.97|24
1647432130000|2022-03-16 12:02:10|293.88|290.98|293.88|290.98|293.89|290.99|293.84|290.94|25
1647432140000|2022-03-16 12:02:20|293.85|290.95|293.9|291|293.91|291.01|293.84|290.94|22
1647432150000|2022-03-16 12:02:30|293.91|291.01|293.94|291.04|293.97|291.07|293.89|290.99|21
1647432160000|2022-03-16 12:02:40|293.92|291.02|294.02|291.12|294.04|291.14|293.79|290.89|29
1647432170000|2022-03-16 12:02:50|294.05|291.15|294.02|291.12|294.06|291.16|293.93|291.03|32
1647432180000|2022-03-16 12:03:00|294.07|291.17|294.11|291.21|294.17|291.27|294.06|291.16|35
1647432190000|2022-03-16 12:03:10|294.13|291.23|294.05|291.15|294.14|291.24|294.05|291.15|24
1647432200000|2022-03-16 12:03:20|294.04|291.14|293.97|291.07|294.05|291.15|293.95|291.05|32
1647432210000|2022-03-16 12:03:30|293.98|291.08|293.99|291.09|294|291.1|293.95|291.05|16
1647432220000|2022-03-16 12:03:40|294|291.1|294.01|291.11|294.01|291.11|293.97|291.07|19
1647432230000|2022-03-16 12:03:50|294.03|291.13|294.01|291.11|294.06|291.16|293.99|291.09|25
1647432240000|2022-03-16 12:04:00|294.02|291.12|294.02|291.12|294.07|291.17|293.99|291.09|20
1647432250000|2022-03-16 12:04:10|294.05|291.15|294.07|291.17|294.08|291.18|294.01|291.11|17
1647432260000|2022-03-16 12:04:20|294.08|291.18|294.02|291.12|294.08|291.18|294.02|291.12|10
1647432270000|2022-03-16 12:04:30|294|291.1|293.89|290.99|294|291.1|293.86|290.96|19
1647432280000|2022-03-16 12:04:40|293.91|291.01|293.92|291.02|294|291.1|293.9|291|24
1647432290000|2022-03-16 12:04:50|293.94|291.04|293.94|291.04|293.99|291.09|293.92|291.02|23
1647432300000|2022-03-16 12:05:00|293.93|291.03|293.92|291.02|293.93|291.03|293.87|290.97|19
1647432310000|2022-03-16 12:05:10|293.93|291.03|293.97|291.07|293.99|291.09|293.9|291|26
1647432320000|2022-03-16 12:05:20|293.95|291.05|293.94|291.04|293.96|291.06|293.9|291|21
1647432330000|2022-03-16 12:05:30|293.89|290.99|293.96|291.06|293.96|291.06|293.89|290.99|20
1647432340000|2022-03-16 12:05:40|293.97|291.07|293.97|291.07|293.97|291.07|293.95|291.05|11
1647432350000|2022-03-16 12:05:50|293.95|291.05|293.93|291.03|293.98|291.08|293.93|291.03|19
1647432360000|2022-03-16 12:06:00|293.97|291.07|293.98|291.08|294.04|291.14|293.95|291.05|25
1647432370000|2022-03-16 12:06:10|293.94|291.04|293.96|291.06|293.99|291.09|293.93|291.03|22
1647432380000|2022-03-16 12:06:20|293.95|291.05|294|291.1|294.01|291.11|293.95|291.05|15
1647432390000|2022-03-16 12:06:30|294.01|291.11|293.95|291.05|294.01|291.11|293.93|291.03|15
1647432400000|2022-03-16 12:06:40|293.93|291.03|293.96|291.06|293.96|291.06|293.93|291.03|21
1647432410000|2022-03-16 12:06:50|293.97|291.07|293.87|290.97|293.99|291.09|293.84|290.94|24
1647432420000|2022-03-16 12:07:00|293.89|290.99|293.88|290.98|293.94|291.04|293.87|290.97|22
1647432430000|2022-03-16 12:07:10|293.87|290.97|293.85|290.95|293.93|291.03|293.85|290.95|21
1647432440000|2022-03-16 12:07:20|293.86|290.96|293.75|290.85|293.91|291.01|293.66|290.76|26
1647432450000|2022-03-16 12:07:30|293.76|290.86|293.71|290.81|293.77|290.87|293.7|290.8|22
1647432460000|2022-03-16 12:07:40|293.72|290.82|293.71|290.81|293.75|290.85|293.71|290.81|15
1647432470000|2022-03-16 12:07:50|293.7|290.8|293.71|290.81|293.8|290.9|293.66|290.76|20
1647432480000|2022-03-16 12:08:00|293.7|290.8|293.71|290.81|293.79|290.89|293.7|290.8|24
1647432490000|2022-03-16 12:08:10|293.72|290.82|293.78|290.88|293.79|290.89|293.69|290.79|22
1647432500000|2022-03-16 12:08:20|293.79|290.89|293.74|290.84|293.81|290.91|293.69|290.79|18
1647432510000|2022-03-16 12:08:30|293.73|290.83|293.7|290.8|293.81|290.91|293.69|290.79|20
1647432520000|2022-03-16 12:08:40|293.69|290.79|293.71|290.81|293.75|290.85|293.61|290.71|24
1647432530000|2022-03-16 12:08:50|293.69|290.79|293.72|290.82|293.77|290.87|293.69|290.79|23
1647432540000|2022-03-16 12:09:00|293.7|290.8|293.76|290.86|293.76|290.86|293.7|290.8|17
1647432550000|2022-03-16 12:09:10|293.77|290.87|293.75|290.85|293.81|290.91|293.72|290.82|15
1647432560000|2022-03-16 12:09:20|293.74|290.84|293.73|290.83|293.75|290.85|293.72|290.82|17
1647432570000|2022-03-16 12:09:30|293.74|290.84|293.74|290.84|293.81|290.91|293.72|290.82|14
1647432580000|2022-03-16 12:09:40|293.73|290.83|293.71|290.81|293.75|290.85|293.67|290.77|17
1647432590000|2022-03-16 12:09:50|293.79|290.89|293.71|290.81|293.79|290.89|293.69|290.79|24
1647432600000|2022-03-16 12:10:00|293.74|290.84|293.7|290.8|293.76|290.86|293.7|290.8|11
1647432610000|2022-03-16 12:10:10|293.66|290.76|293.6|290.7|293.66|290.76|293.51|290.61|28
1647432620000|2022-03-16 12:10:20|293.61|290.71|293.59|290.69|293.65|290.75|293.54|290.64|23
1647432630000|2022-03-16 12:10:30|293.58|290.68|293.58|290.68|293.65|290.75|293.57|290.67|14
1647432640000|2022-03-16 12:10:40|293.59|290.69|293.6|290.7|293.63|290.73|293.54|290.64|19
1647432650000|2022-03-16 12:10:50|293.59|290.69|293.5|290.6|293.59|290.69|293.35|290.45|26
1647432660000|2022-03-16 12:11:00|293.51|290.61|293.59|290.69|293.6|290.7|293.51|290.61|18
1647432670000|2022-03-16 12:11:10|293.58|290.68|293.5|290.6|293.61|290.71|293.47|290.57|30
1647432680000|2022-03-16 12:11:20|293.49|290.59|293.53|290.63|293.53|290.63|293.41|290.51|25
1647432690000|2022-03-16 12:11:30|293.52|290.62|293.48|290.58|293.54|290.64|293.47|290.57|20
1647432700000|2022-03-16 12:11:40|293.49|290.59|293.44|290.54|293.5|290.6|293.39|290.49|26
1647432710000|2022-03-16 12:11:50|293.42|290.52|293.45|290.55|293.46|290.56|293.37|290.47|20
1647432720000|2022-03-16 12:12:00|293.46|290.56|293.44|290.54|293.46|290.56|293.4|290.5|18
1647432730000|2022-03-16 12:12:10|293.43|290.53|293.42|290.52|293.45|290.55|293.38|290.48|11
1647432740000|2022-03-16 12:12:20|293.43|290.53|293.43|290.53|293.45|290.55|293.41|290.51|10
1647432750000|2022-03-16 12:12:30|293.42|290.52|293.47|290.57|293.48|290.58|293.42|290.52|19
1647432760000|2022-03-16 12:12:40|293.52|290.62|293.57|290.67|293.59|290.69|293.52|290.62|24
1647432770000|2022-03-16 12:12:50|293.56|290.66|293.6|290.7|293.6|290.7|293.56|290.66|11
1647432780000|2022-03-16 12:13:00|293.58|290.68|293.58|290.68|293.6|290.7|293.58|290.68|6
1647432790000|2022-03-16 12:13:10|293.54|290.64|293.52|290.62|293.54|290.64|293.45|290.55|23
1647432800000|2022-03-16 12:13:20|293.46|290.56|293.5|290.6|293.56|290.66|293.46|290.56|21
1647432810000|2022-03-16 12:13:30|293.57|290.67|293.56|290.66|293.57|290.67|293.47|290.57|20
1647432820000|2022-03-16 12:13:40|293.51|290.61|293.44|290.54|293.56|290.66|293.43|290.53|22
1647432830000|2022-03-16 12:13:50|293.43|290.53|293.4|290.5|293.52|290.62|293.39|290.49|17
1647432840000|2022-03-16 12:14:00|293.42|290.52|293.24|290.34|293.42|290.52|293.19|290.29|28
1647432850000|2022-03-16 12:14:10|293.25|290.35|293.17|290.27|293.27|290.37|293.15|290.25|18
1647432860000|2022-03-16 12:14:20|293.18|290.28|293.19|290.29|293.24|290.34|293.13|290.23|30
1647432870000|2022-03-16 12:14:30|293.18|290.28|293.18|290.28|293.26|290.36|293.17|290.27|15
1647432880000|2022-03-16 12:14:40|293.2|290.3|293.21|290.31|293.24|290.34|293.19|290.29|22
1647432890000|2022-03-16 12:14:50|293.22|290.32|293.22|290.32|293.27|290.37|293.2|290.3|18
1647432900000|2022-03-16 12:15:00|293.24|290.34|293.27|290.37|293.27|290.37|293.21|290.31|18
1647432910000|2022-03-16 12:15:10|293.26|290.36|293.22|290.32|293.26|290.36|293.2|290.3|20
1647432920000|2022-03-16 12:15:20|293.23|290.33|293.19|290.29|293.28|290.38|293.19|290.29|16
1647432930000|2022-03-16 12:15:30|293.23|290.33|293.26|290.36|293.26|290.36|293.18|290.28|16
1647432940000|2022-03-16 12:15:40|293.28|290.38|293.28|290.38|293.29|290.39|293.24|290.34|16
1647432950000|2022-03-16 12:15:50|293.29|290.39|293.4|290.5|293.4|290.5|293.24|290.34|22
1647432960000|2022-03-16 12:16:00|293.37|290.47|293.53|290.63|293.53|290.63|293.36|290.46|28
1647432970000|2022-03-16 12:16:10|293.54|290.64|293.53|290.63|293.55|290.65|293.44|290.54|20
1647432980000|2022-03-16 12:16:20|293.5|290.6|293.45|290.55|293.52|290.62|293.42|290.52|19
1647432990000|2022-03-16 12:16:30|293.44|290.54|293.39|290.49|293.5|290.6|293.37|290.47|25
1647433000000|2022-03-16 12:16:40|293.38|290.48|293.41|290.51|293.44|290.54|293.37|290.47|23
1647433010000|2022-03-16 12:16:50|293.39|290.49|293.46|290.56|293.48|290.58|293.39|290.49|18
1647433020000|2022-03-16 12:17:00|293.43|290.53|293.42|290.52|293.5|290.6|293.4|290.5|19
1647433030000|2022-03-16 12:17:10|293.4|290.5|293.42|290.52|293.42|290.52|293.33|290.43|25
1647433040000|2022-03-16 12:17:20|293.41|290.51|293.43|290.53|293.46|290.56|293.39|290.49|19
1647433050000|2022-03-16 12:17:30|293.41|290.51|293.29|290.39|293.41|290.51|293.28|290.38|22
1647433060000|2022-03-16 12:17:40|293.28|290.38|293.28|290.38|293.33|290.43|293.26|290.36|11
1647433070000|2022-03-16 12:17:50|293.3|290.4|293.26|290.36|293.3|290.4|293.26|290.36|9
1647433080000|2022-03-16 12:18:00|293.27|290.37|293.25|290.35|293.28|290.38|293.24|290.34|19
1647433090000|2022-03-16 12:18:10|293.24|290.34|293.23|290.33|293.27|290.37|293.22|290.32|17
1647433100000|2022-03-16 12:18:20|293.22|290.32|293.19|290.29|293.25|290.35|293.17|290.27|17
1647433110000|2022-03-16 12:18:30|293.18|290.28|293.25|290.35|293.25|290.35|293.18|290.28|25
1647433120000|2022-03-16 12:18:40|293.18|290.28|293.19|290.29|293.2|290.3|293.18|290.28|18
1647433130000|2022-03-16 12:18:50|293.2|290.3|293.19|290.29|293.23|290.33|293.16|290.26|15
1647433140000|2022-03-16 12:19:00|293.18|290.28|293.22|290.32|293.23|290.33|293.17|290.27|11
1647433150000|2022-03-16 12:19:10|293.18|290.28|293.17|290.27|293.18|290.28|293.17|290.27|2
1647433160000|2022-03-16 12:19:20|293.18|290.28|293.16|290.26|293.2|290.3|293.14|290.24|12
1647433170000|2022-03-16 12:19:30|293.2|290.3|293.02|290.12|293.2|290.3|292.97|290.07|27
1647433180000|2022-03-16 12:19:40|293.01|290.11|292.97|290.07|293.01|290.11|292.92|290.02|23
1647433190000|2022-03-16 12:19:50|292.96|290.06|292.97|290.07|292.99|290.09|292.96|290.06|16
1647433200000|2022-03-16 12:20:00|292.98|290.08|293.13|290.23|293.13|290.23|292.96|290.06|20
1647433210000|2022-03-16 12:20:10|293.14|290.24|293.01|290.11|293.15|290.25|293|290.1|29
1647433220000|2022-03-16 12:20:20|292.99|290.09|292.96|290.06|293|290.1|292.91|290.01|23
1647433230000|2022-03-16 12:20:30|292.97|290.07|292.96|290.06|292.97|290.07|292.93|290.03|12
1647433240000|2022-03-16 12:20:40|292.95|290.05|292.92|290.02|292.97|290.07|292.91|290.01|20
1647433250000|2022-03-16 12:20:50|292.94|290.04|292.86|289.96|292.94|290.04|292.83|289.93|17
1647433260000|2022-03-16 12:21:00|292.85|289.95|292.84|289.94|292.89|289.99|292.84|289.94|17
1647433270000|2022-03-16 12:21:10|292.85|289.95|292.83|289.93|292.86|289.96|292.82|289.92|14
1647433280000|2022-03-16 12:21:20|292.82|289.92|292.81|289.91|292.84|289.94|292.77|289.87|22
1647433290000|2022-03-16 12:21:30|292.78|289.88|292.81|289.91|292.85|289.95|292.78|289.88|22
1647433300000|2022-03-16 12:21:40|292.8|289.9|292.71|289.81|292.82|289.92|292.7|289.8|14
1647433310000|2022-03-16 12:21:50|292.72|289.82|292.65|289.75|292.72|289.82|292.64|289.74|21
1647433320000|2022-03-16 12:22:00|292.67|289.77|292.73|289.83|292.73|289.83|292.65|289.75|23
1647433330000|2022-03-16 12:22:10|292.72|289.82|292.85|289.95|292.88|289.98|292.72|289.82|21
1647433340000|2022-03-16 12:22:20|292.84|289.94|292.83|289.93|292.89|289.99|292.83|289.93|18
1647433350000|2022-03-16 12:22:30|292.84|289.94|293|290.1|293.04|290.14|292.82|289.92|22
1647433360000|2022-03-16 12:22:40|293.02|290.12|292.96|290.06|293.05|290.15|292.91|290.01|22
1647433370000|2022-03-16 12:22:50|292.95|290.05|292.95|290.05|292.97|290.07|292.91|290.01|27
1647433380000|2022-03-16 12:23:00|292.94|290.04|292.95|290.05|292.98|290.08|292.92|290.02|23
1647433390000|2022-03-16 12:23:10|292.94|290.04|292.92|290.02|292.95|290.05|292.86|289.96|23
1647433400000|2022-03-16 12:23:20|292.91|290.01|292.93|290.03|292.94|290.04|292.9|290|10
1647433410000|2022-03-16 12:23:30|292.94|290.04|292.86|289.96|292.94|290.04|292.81|289.91|14
1647433420000|2022-03-16 12:23:40|292.87|289.97|292.95|290.05|292.96|290.06|292.86|289.96|25
1647433430000|2022-03-16 12:23:50|292.94|290.04|292.93|290.03|292.96|290.06|292.91|290.01|18
1647433440000|2022-03-16 12:24:00|292.94|290.04|292.93|290.03|292.94|290.04|292.93|290.03|8
1647433450000|2022-03-16 12:24:10|292.95|290.05|292.9|290|292.95|290.05|292.83|289.93|25
1647433460000|2022-03-16 12:24:20|292.87|289.97|292.99|290.09|293|290.1|292.87|289.97|24
1647433470000|2022-03-16 12:24:30|293|290.1|292.98|290.08|293.01|290.11|292.98|290.08|20
1647433480000|2022-03-16 12:24:40|292.99|290.09|292.98|290.08|293.02|290.12|292.97|290.07|18
1647433490000|2022-03-16 12:24:50|293|290.1|292.99|290.09|293|290.1|292.97|290.07|11
1647433500000|2022-03-16 12:25:00|292.98|290.08|292.97|290.07|292.99|290.09|292.97|290.07|14
1647433510000|2022-03-16 12:25:10|292.99|290.09|293.03|290.13|293.05|290.15|292.97|290.07|20
1647433520000|2022-03-16 12:25:20|293.05|290.15|293.14|290.24|293.14|290.24|293.02|290.12|19
1647433530000|2022-03-16 12:25:30|293.13|290.23|293.06|290.16|293.16|290.26|293.06|290.16|17
1647433540000|2022-03-16 12:25:40|293.08|290.18|293.03|290.13|293.1|290.2|293.01|290.11|19
1647433550000|2022-03-16 12:25:50|293.05|290.15|293.01|290.11|293.08|290.18|293.01|290.11|15
1647433560000|2022-03-16 12:26:00|293.02|290.12|293.07|290.17|293.08|290.18|293.02|290.12|25
1647433570000|2022-03-16 12:26:10|293.06|290.16|293.08|290.18|293.1|290.2|293.01|290.11|21
1647433580000|2022-03-16 12:26:20|293.03|290.13|293.1|290.2|293.1|290.2|293.02|290.12|15
1647433590000|2022-03-16 12:26:30|293.09|290.19|293.08|290.18|293.11|290.21|293.04|290.14|11
1647433600000|2022-03-16 12:26:40|293.07|290.17|293.11|290.21|293.12|290.22|293.04|290.14|25
1647433610000|2022-03-16 12:26:50|293.1|290.2|293.13|290.23|293.14|290.24|293.07|290.17|20
1647433620000|2022-03-16 12:27:00|293.12|290.22|293.09|290.19|293.13|290.23|293.09|290.19|15
1647433630000|2022-03-16 12:27:10|293.1|290.2|293.12|290.22|293.16|290.26|293.08|290.18|15
1647433640000|2022-03-16 12:27:20|293.09|290.19|293.11|290.21|293.13|290.23|293.09|290.19|14
1647433650000|2022-03-16 12:27:30|293.12|290.22|293.12|290.22|293.13|290.23|293.08|290.18|16
1647433660000|2022-03-16 12:27:40|293.1|290.2|293.08|290.18|293.12|290.22|293.06|290.16|13
1647433670000|2022-03-16 12:27:50|293.09|290.19|293.1|290.2|293.1|290.2|293.04|290.14|15
1647433680000|2022-03-16 12:28:00|293.08|290.18|293.17|290.27|293.24|290.34|293.06|290.16|26
1647433690000|2022-03-16 12:28:10|293.18|290.28|293.01|290.11|293.22|290.32|293|290.1|19
1647433700000|2022-03-16 12:28:20|293.02|290.12|293.01|290.11|293.05|290.15|293|290.1|23
1647433710000|2022-03-16 12:28:30|293.03|290.13|292.98|290.08|293.03|290.13|292.95|290.05|19
1647433720000|2022-03-16 12:28:40|292.95|290.05|292.96|290.06|292.98|290.08|292.95|290.05|13
1647433730000|2022-03-16 12:28:50|292.95|290.05|292.94|290.04|292.99|290.09|292.89|289.99|20
1647433740000|2022-03-16 12:29:00|292.93|290.03|292.93|290.03|292.95|290.05|292.92|290.02|9
1647433750000|2022-03-16 12:29:10|292.94|290.04|292.98|290.08|293|290.1|292.94|290.04|18
1647433760000|2022-03-16 12:29:20|292.99|290.09|292.98|290.08|293|290.1|292.98|290.08|16
1647433770000|2022-03-16 12:29:30|292.97|290.07|293|290.1|293.01|290.11|292.97|290.07|13
1647433780000|2022-03-16 12:29:40|292.99|290.09|293|290.1|293.01|290.11|292.99|290.09|8
1647433790000|2022-03-16 12:29:50|292.99|290.09|292.96|290.06|293.01|290.11|292.95|290.05|24
1647433800000|2022-03-16 12:30:00|292.97|290.07|293.03|290.13|293.03|290.13|292.93|290.03|22
1647433810000|2022-03-16 12:30:10|293.01|290.11|293.28|290.38|293.28|290.38|292.99|290.09|27
1647433820000|2022-03-16 12:30:20|293.26|290.36|293.16|290.26|293.27|290.37|293.13|290.23|22
1647433830000|2022-03-16 12:30:30|293.15|290.25|293.2|290.3|293.22|290.32|293.13|290.23|24
1647433840000|2022-03-16 12:30:40|293.13|290.23|293.1|290.2|293.2|290.3|293.06|290.16|21
1647433850000|2022-03-16 12:30:50|293.07|290.17|293.08|290.18|293.11|290.21|293.07|290.17|23
1647433860000|2022-03-16 12:31:00|293.11|290.21|293.1|290.2|293.13|290.23|293.04|290.14|18
1647433870000|2022-03-16 12:31:10|293.12|290.22|293.08|290.18|293.17|290.27|293.05|290.15|26
1647433880000|2022-03-16 12:31:20|293.05|290.15|293.09|290.19|293.11|290.21|293.05|290.15|24
1647433890000|2022-03-16 12:31:30|293.1|290.2|293.1|290.2|293.12|290.22|293.07|290.17|19
1647433900000|2022-03-16 12:31:40|293.09|290.19|293.11|290.21|293.12|290.22|293.08|290.18|16
1647433910000|2022-03-16 12:31:50|293.12|290.22|293.07|290.17|293.12|290.22|293.07|290.17|12
1647433920000|2022-03-16 12:32:00|293.08|290.18|292.99|290.09|293.1|290.2|292.99|290.09|21
1647433930000|2022-03-16 12:32:10|293|290.1|293.01|290.11|293.03|290.13|292.98|290.08|21
1647433940000|2022-03-16 12:32:20|293|290.1|292.98|290.08|293.01|290.11|292.95|290.05|16
1647433950000|2022-03-16 12:32:30|292.94|290.04|292.79|289.89|292.95|290.05|292.79|289.89|22
1647433960000|2022-03-16 12:32:40|292.8|289.9|292.79|289.89|292.83|289.93|292.78|289.88|19
1647433970000|2022-03-16 12:32:50|292.8|289.9|292.78|289.88|292.84|289.94|292.76|289.86|18
1647433980000|2022-03-16 12:33:00|292.8|289.9|292.69|289.79|292.81|289.91|292.65|289.75|24
1647433990000|2022-03-16 12:33:10|292.7|289.8|292.64|289.74|292.7|289.8|292.6|289.7|16
1647434000000|2022-03-16 12:33:20|292.65|289.75|292.65|289.75|292.66|289.76|292.62|289.72|18
1647434010000|2022-03-16 12:33:30|292.67|289.77|292.65|289.75|292.67|289.77|292.62|289.72|17
1647434020000|2022-03-16 12:33:40|292.66|289.76|292.68|289.78|292.68|289.78|292.64|289.74|8
1647434030000|2022-03-16 12:33:50|292.67|289.77|292.65|289.75|292.67|289.77|292.62|289.72|18
1647434040000|2022-03-16 12:34:00|292.66|289.76|292.65|289.75|292.66|289.76|292.64|289.74|17
1647434050000|2022-03-16 12:34:10|292.64|289.74|292.63|289.73|292.66|289.76|292.61|289.71|13
1647434060000|2022-03-16 12:34:20|292.64|289.74|292.6|289.7|292.66|289.76|292.6|289.7|15
1647434070000|2022-03-16 12:34:30|292.61|289.71|292.63|289.73|292.64|289.74|292.61|289.71|14
1647434080000|2022-03-16 12:34:40|292.64|289.74|292.66|289.76|292.66|289.76|292.6|289.7|16
1647434090000|2022-03-16 12:34:50|292.65|289.75|292.64|289.74|292.65|289.75|292.61|289.71|15
1647434100000|2022-03-16 12:35:00|292.65|289.75|292.67|289.77|292.68|289.78|292.6|289.7|20
1647434110000|2022-03-16 12:35:10|292.68|289.78|292.63|289.73|292.69|289.79|292.59|289.69|18
1647434120000|2022-03-16 12:35:20|292.64|289.74|292.63|289.73|292.68|289.78|292.62|289.72|16
1647434130000|2022-03-16 12:35:30|292.64|289.74|292.61|289.71|292.68|289.78|292.58|289.68|15
1647434140000|2022-03-16 12:35:40|292.62|289.72|292.64|289.74|292.67|289.77|292.59|289.69|20
1647434150000|2022-03-16 12:35:50|292.63|289.73|292.6|289.7|292.64|289.74|292.57|289.67|18
1647434160000|2022-03-16 12:36:00|292.59|289.69|292.45|289.55|292.6|289.7|292.45|289.55|21
1647434170000|2022-03-16 12:36:10|292.46|289.56|292.45|289.55|292.5|289.6|292.41|289.51|24
1647434180000|2022-03-16 12:36:20|292.44|289.54|292.53|289.63|292.53|289.63|292.44|289.54|19
1647434190000|2022-03-16 12:36:30|292.52|289.62|292.48|289.58|292.53|289.63|292.45|289.55|12
1647434200000|2022-03-16 12:36:40|292.47|289.57|292.45|289.55|292.5|289.6|292.42|289.52|22
1647434210000|2022-03-16 12:36:50|292.5|289.6|292.44|289.54|292.51|289.61|292.42|289.52|23
1647434220000|2022-03-16 12:37:00|292.45|289.55|292.56|289.66|292.56|289.66|292.43|289.53|29
1647434230000|2022-03-16 12:37:10|292.55|289.65|292.53|289.63|292.6|289.7|292.53|289.63|21
1647434240000|2022-03-16 12:37:20|292.54|289.64|292.55|289.65|292.56|289.66|292.54|289.64|11
1647434250000|2022-03-16 12:37:30|292.56|289.66|292.55|289.65|292.57|289.67|292.53|289.63|15
1647434260000|2022-03-16 12:37:40|292.56|289.66|292.43|289.53|292.57|289.67|292.42|289.52|23
1647434270000|2022-03-16 12:37:50|292.42|289.52|292.45|289.55|292.49|289.59|292.42|289.52|24
1647434280000|2022-03-16 12:38:00|292.44|289.54|292.51|289.61|292.56|289.66|292.41|289.51|20
1647434290000|2022-03-16 12:38:10|292.5|289.6|292.51|289.61|292.56|289.66|292.48|289.58|19
1647434300000|2022-03-16 12:38:20|292.5|289.6|292.52|289.62|292.53|289.63|292.49|289.59|9
1647434310000|2022-03-16 12:38:30|292.5|289.6|292.49|289.59|292.52|289.62|292.44|289.54|20
1647434320000|2022-03-16 12:38:40|292.48|289.58|292.44|289.54|292.5|289.6|292.44|289.54|13
1647434330000|2022-03-16 12:38:50|292.37|289.47|292.36|289.46|292.42|289.52|292.35|289.45|22
1647434340000|2022-03-16 12:39:00|292.37|289.47|292.47|289.57|292.48|289.58|292.32|289.42|21
1647434350000|2022-03-16 12:39:10|292.45|289.55|292.44|289.54|292.5|289.6|292.44|289.54|18
1647434360000|2022-03-16 12:39:20|292.43|289.53|292.43|289.53|292.48|289.58|292.4|289.5|22
1647434370000|2022-03-16 12:39:30|292.42|289.52|292.56|289.66|292.59|289.69|292.42|289.52|25
1647434380000|2022-03-16 12:39:40|292.57|289.67|292.55|289.65|292.59|289.69|292.51|289.61|22
1647434390000|2022-03-16 12:39:50|292.56|289.66|292.52|289.62|292.6|289.7|292.52|289.62|25
1647434400000|2022-03-16 12:40:00|292.55|289.65|292.52|289.62|292.6|289.7|292.48|289.58|22
1647434410000|2022-03-16 12:40:10|292.57|289.67|292.52|289.62|292.6|289.7|292.49|289.59|15
1647434420000|2022-03-16 12:40:20|292.54|289.64|292.6|289.7|292.62|289.72|292.54|289.64|15
1647434430000|2022-03-16 12:40:30|292.62|289.72|292.61|289.71|292.62|289.72|292.58|289.68|20
1647434440000|2022-03-16 12:40:40|292.6|289.7|292.59|289.69|292.61|289.71|292.58|289.68|21
1647434450000|2022-03-16 12:40:50|292.58|289.68|292.58|289.68|292.62|289.72|292.57|289.67|15
1647434460000|2022-03-16 12:41:00|292.56|289.66|292.61|289.71|292.63|289.73|292.56|289.66|20
1647434470000|2022-03-16 12:41:10|292.6|289.7|292.63|289.73|292.64|289.74|292.59|289.69|12
1647434480000|2022-03-16 12:41:20|292.62|289.72|292.62|289.72|292.63|289.73|292.6|289.7|17
1647434490000|2022-03-16 12:41:30|292.63|289.73|292.58|289.68|292.63|289.73|292.57|289.67|17
1647434500000|2022-03-16 12:41:40|292.59|289.69|292.54|289.64|292.63|289.73|292.49|289.59|24
1647434510000|2022-03-16 12:41:50|292.53|289.63|292.56|289.66|292.58|289.68|292.5|289.6|25
1647434520000|2022-03-16 12:42:00|292.55|289.65|292.59|289.69|292.62|289.72|292.53|289.63|24
1647434530000|2022-03-16 12:42:10|292.6|289.7|292.61|289.71|292.64|289.74|292.58|289.68|21
1647434540000|2022-03-16 12:42:20|292.62|289.72|292.61|289.71|292.65|289.75|292.58|289.68|21
1647434550000|2022-03-16 12:42:30|292.6|289.7|292.62|289.72|292.64|289.74|292.58|289.68|23
1647434560000|2022-03-16 12:42:40|292.58|289.68|292.6|289.7|292.64|289.74|292.56|289.66|23
1647434570000|2022-03-16 12:42:50|292.61|289.71|292.59|289.69|292.64|289.74|292.58|289.68|27
1647434580000|2022-03-16 12:43:00|292.6|289.7|292.53|289.63|292.64|289.74|292.53|289.63|29
1647434590000|2022-03-16 12:43:10|292.57|289.67|292.58|289.68|292.6|289.7|292.55|289.65|22
1647434600000|2022-03-16 12:43:20|292.53|289.63|292.59|289.69|292.61|289.71|292.53|289.63|12
1647434610000|2022-03-16 12:43:30|292.62|289.72|292.64|289.74|292.64|289.74|292.57|289.67|15
1647434620000|2022-03-16 12:43:40|292.63|289.73|292.58|289.68|292.64|289.74|292.54|289.64|22
1647434630000|2022-03-16 12:43:50|292.57|289.67|292.6|289.7|292.6|289.7|292.57|289.67|18
1647434640000|2022-03-16 12:44:00|292.61|289.71|292.63|289.73|292.68|289.78|292.6|289.7|20
1647434650000|2022-03-16 12:44:10|292.61|289.71|292.63|289.73|292.67|289.77|292.6|289.7|19
1647434660000|2022-03-16 12:44:20|292.62|289.72|292.59|289.69|292.65|289.75|292.58|289.68|22
1647434670000|2022-03-16 12:44:30|292.6|289.7|292.56|289.66|292.6|289.7|292.53|289.63|23
1647434680000|2022-03-16 12:44:40|292.55|289.65|292.56|289.66|292.58|289.68|292.54|289.64|16
1647434690000|2022-03-16 12:44:50|292.55|289.65|292.54|289.64|292.56|289.66|292.54|289.64|6
1647434700000|2022-03-16 12:45:00|292.53|289.63|292.58|289.68|292.61|289.71|292.53|289.63|20
1647434710000|2022-03-16 12:45:10|292.57|289.67|292.56|289.66|292.57|289.67|292.53|289.63|16
1647434720000|2022-03-16 12:45:20|292.5|289.6|292.52|289.62|292.56|289.66|292.48|289.58|22
1647434730000|2022-03-16 12:45:30|292.61|289.71|292.58|289.68|292.61|289.71|292.51|289.61|18
1647434740000|2022-03-16 12:45:40|292.55|289.65|292.49|289.59|292.59|289.69|292.49|289.59|27
1647434750000|2022-03-16 12:45:50|292.52|289.62|292.47|289.57|292.53|289.63|292.44|289.54|23
1647434760000|2022-03-16 12:46:00|292.48|289.58|292.51|289.61|292.54|289.64|292.44|289.54|22
1647434770000|2022-03-16 12:46:10|292.47|289.57|292.49|289.59|292.56|289.66|292.46|289.56|26
1647434780000|2022-03-16 12:46:20|292.48|289.58|292.49|289.59|292.52|289.62|292.48|289.58|16
1647434790000|2022-03-16 12:46:30|292.51|289.61|292.51|289.61|292.54|289.64|292.5|289.6|21
1647434800000|2022-03-16 12:46:40|292.52|289.62|292.52|289.62|292.53|289.63|292.5|289.6|22
1647434810000|2022-03-16 12:46:50|292.54|289.64|292.54|289.64|292.65|289.75|292.53|289.63|20
1647434820000|2022-03-16 12:47:00|292.55|289.65|292.43|289.53|292.56|289.66|292.43|289.53|18
1647434830000|2022-03-16 12:47:10|292.44|289.54|292.57|289.67|292.6|289.7|292.44|289.54|27
1647434840000|2022-03-16 12:47:20|292.54|289.64|292.47|289.57|292.57|289.67|292.47|289.57|19
1647434850000|2022-03-16 12:47:30|292.49|289.59|292.31|289.41|292.49|289.59|292.3|289.4|30
1647434860000|2022-03-16 12:47:40|292.35|289.45|292.37|289.47|292.4|289.5|292.3|289.4|28
1647434870000|2022-03-16 12:47:50|292.4|289.5|292.4|289.5|292.47|289.57|292.33|289.43|28
1647434880000|2022-03-16 12:48:00|292.44|289.54|292.49|289.59|292.49|289.59|292.36|289.46|21
1647434890000|2022-03-16 12:48:10|292.48|289.58|292.42|289.52|292.48|289.58|292.39|289.49|19
1647434900000|2022-03-16 12:48:20|292.41|289.51|292.38|289.48|292.46|289.56|292.34|289.44|29
1647434910000|2022-03-16 12:48:30|292.42|289.52|292.43|289.53|292.48|289.58|292.4|289.5|26
1647434920000|2022-03-16 12:48:40|292.42|289.52|292.37|289.47|292.44|289.54|292.31|289.41|28
1647434930000|2022-03-16 12:48:50|292.38|289.48|292.35|289.45|292.44|289.54|292.29|289.39|24
1647434940000|2022-03-16 12:49:00|292.33|289.43|292.32|289.42|292.35|289.45|292.31|289.41|19
1647434950000|2022-03-16 12:49:10|292.31|289.41|292.31|289.41|292.42|289.52|292.29|289.39|25
1647434960000|2022-03-16 12:49:20|292.32|289.42|292.23|289.33|292.37|289.47|292.23|289.33|24
1647434970000|2022-03-16 12:49:30|292.3|289.4|292.28|289.38|292.37|289.47|292.28|289.38|12
1647434980000|2022-03-16 12:49:40|292.29|289.39|292.35|289.45|292.39|289.49|292.29|289.39|17
1647434990000|2022-03-16 12:49:50|292.36|289.46|292.42|289.52|292.43|289.53|292.35|289.45|17
1647435000000|2022-03-16 12:50:00|292.43|289.53|292.44|289.54|292.44|289.54|292.36|289.46|19
1647435010000|2022-03-16 12:50:10|292.43|289.53|292.38|289.48|292.45|289.55|292.33|289.43|25
1647435020000|2022-03-16 12:50:20|292.36|289.46|292.33|289.43|292.4|289.5|292.33|289.43|17
1647435030000|2022-03-16 12:50:30|292.34|289.44|292.31|289.41|292.37|289.47|292.28|289.38|17
1647435040000|2022-03-16 12:50:40|292.33|289.43|292.34|289.44|292.38|289.48|292.3|289.4|17
1647435050000|2022-03-16 12:50:50|292.33|289.43|292.31|289.41|292.37|289.47|292.27|289.37|23
1647435060000|2022-03-16 12:51:00|292.29|289.39|292.32|289.42|292.42|289.52|292.29|289.39|27
1647435070000|2022-03-16 12:51:10|292.36|289.46|292.56|289.66|292.56|289.66|292.31|289.41|21
1647435080000|2022-03-16 12:51:20|292.55|289.65|292.56|289.66|292.59|289.69|292.52|289.62|25
1647435090000|2022-03-16 12:51:30|292.55|289.65|292.57|289.67|292.57|289.67|292.54|289.64|8
1647435100000|2022-03-16 12:51:40|292.55|289.65|292.56|289.66|292.57|289.67|292.54|289.64|13
1647435110000|2022-03-16 12:51:50|292.54|289.64|292.63|289.73|292.63|289.73|292.54|289.64|8
1647435120000|2022-03-16 12:52:00|292.62|289.72|292.63|289.73|292.67|289.77|292.57|289.67|23
1647435130000|2022-03-16 12:52:10|292.61|289.71|292.62|289.72|292.64|289.74|292.58|289.68|21
1647435140000|2022-03-16 12:52:20|292.61|289.71|292.63|289.73|292.65|289.75|292.6|289.7|18
1647435150000|2022-03-16 12:52:30|292.62|289.72|292.61|289.71|292.64|289.74|292.59|289.69|20
1647435160000|2022-03-16 12:52:40|292.62|289.72|292.61|289.71|292.68|289.78|292.61|289.71|25
1647435170000|2022-03-16 12:52:50|292.62|289.72|292.62|289.72|292.67|289.77|292.6|289.7|19
1647435180000|2022-03-16 12:53:00|292.63|289.73|292.61|289.71|292.64|289.74|292.57|289.67|18
1647435190000|2022-03-16 12:53:10|292.62|289.72|292.61|289.71|292.63|289.73|292.6|289.7|7
1647435200000|2022-03-16 12:53:20|292.62|289.72|292.63|289.73|292.63|289.73|292.58|289.68|21
1647435210000|2022-03-16 12:53:30|292.6|289.7|292.63|289.73|292.68|289.78|292.59|289.69|19
1647435220000|2022-03-16 12:53:40|292.67|289.77|292.63|289.73|292.68|289.78|292.62|289.72|19
1647435230000|2022-03-16 12:53:50|292.64|289.74|292.58|289.68|292.68|289.78|292.58|289.68|16
1647435240000|2022-03-16 12:54:00|292.57|289.67|292.57|289.67|292.59|289.69|292.55|289.65|19
1647435250000|2022-03-16 12:54:10|292.61|289.71|292.57|289.67|292.61|289.71|292.57|289.67|12
1647435260000|2022-03-16 12:54:20|292.56|289.66|292.57|289.67|292.58|289.68|292.53|289.63|11
1647435270000|2022-03-16 12:54:30|292.56|289.66|292.45|289.55|292.56|289.66|292.44|289.54|17
1647435280000|2022-03-16 12:54:40|292.44|289.54|292.45|289.55|292.46|289.56|292.39|289.49|14
1647435290000|2022-03-16 12:54:50|292.46|289.56|292.44|289.54|292.5|289.6|292.44|289.54|20
1647435300000|2022-03-16 12:55:00|292.43|289.53|292.5|289.6|292.51|289.61|292.43|289.53|15
1647435310000|2022-03-16 12:55:10|292.49|289.59|292.44|289.54|292.51|289.61|292.42|289.52|20
1647435320000|2022-03-16 12:55:20|292.46|289.56|292.45|289.55|292.47|289.57|292.41|289.51|11
1647435330000|2022-03-16 12:55:30|292.46|289.56|292.46|289.56|292.47|289.57|292.44|289.54|16
1647435340000|2022-03-16 12:55:40|292.44|289.54|292.45|289.55|292.47|289.57|292.41|289.51|21
1647435350000|2022-03-16 12:55:50|292.44|289.54|292.48|289.58|292.48|289.58|292.43|289.53|21
1647435360000|2022-03-16 12:56:00|292.47|289.57|292.46|289.56|292.47|289.57|292.41|289.51|14
1647435370000|2022-03-16 12:56:10|292.47|289.57|292.56|289.66|292.56|289.66|292.46|289.56|14
1647435380000|2022-03-16 12:56:20|292.55|289.65|292.58|289.68|292.58|289.68|292.51|289.61|18
1647435390000|2022-03-16 12:56:30|292.57|289.67|292.57|289.67|292.59|289.69|292.54|289.64|23
1647435400000|2022-03-16 12:56:40|292.58|289.68|292.48|289.58|292.6|289.7|292.47|289.57|19
1647435410000|2022-03-16 12:56:50|292.47|289.57|292.51|289.61|292.56|289.66|292.47|289.57|19
1647435420000|2022-03-16 12:57:00|292.52|289.62|292.52|289.62|292.59|289.69|292.52|289.62|21
1647435430000|2022-03-16 12:57:10|292.54|289.64|292.55|289.65|292.57|289.67|292.53|289.63|17
1647435440000|2022-03-16 12:57:20|292.54|289.64|292.54|289.64|292.55|289.65|292.53|289.63|10
1647435450000|2022-03-16 12:57:30|292.55|289.65|292.5|289.6|292.56|289.66|292.49|289.59|12
1647435460000|2022-03-16 12:57:40|292.51|289.61|292.38|289.48|292.52|289.62|292.34|289.44|18
1647435470000|2022-03-16 12:57:50|292.39|289.49|292.35|289.45|292.39|289.49|292.34|289.44|15
1647435480000|2022-03-16 12:58:00|292.36|289.46|292.38|289.48|292.38|289.48|292.34|289.44|14
1647435490000|2022-03-16 12:58:10|292.37|289.47|292.36|289.46|292.38|289.48|292.32|289.42|16
1647435500000|2022-03-16 12:58:20|292.34|289.44|292.35|289.45|292.36|289.46|292.3|289.4|15
1647435510000|2022-03-16 12:58:30|292.36|289.46|292.33|289.43|292.36|289.46|292.3|289.4|16
1647435520000|2022-03-16 12:58:40|292.32|289.42|292.34|289.44|292.35|289.45|292.29|289.39|21
1647435530000|2022-03-16 12:58:50|292.33|289.43|292.33|289.43|292.34|289.44|292.31|289.41|17
1647435540000|2022-03-16 12:59:00|292.32|289.42|292.28|289.38|292.33|289.43|292.26|289.36|14
1647435550000|2022-03-16 12:59:10|292.27|289.37|292.21|289.31|292.27|289.37|292.21|289.31|22
1647435560000|2022-03-16 12:59:20|292.22|289.32|292.21|289.31|292.24|289.34|292.2|289.3|15
1647435570000|2022-03-16 12:59:30|292.2|289.3|292.2|289.3|292.25|289.35|292.17|289.27|23
1647435580000|2022-03-16 12:59:40|292.22|289.32|292.2|289.3|292.23|289.33|292.18|289.28|18
1647435590000|2022-03-16 12:59:50|292.21|289.31|292.16|289.26|292.22|289.32|292.15|289.25|16
1647435600000|2022-03-16 13:00:00|292.15|289.25|292.16|289.26|292.18|289.28|292.13|289.23|18
1647435610000|2022-03-16 13:00:10|292.18|289.28|292.22|289.32|292.23|289.33|292.16|289.26|19
1647435620000|2022-03-16 13:00:20|292.23|289.33|292.24|289.34|292.32|289.42|292.21|289.31|17
1647435630000|2022-03-16 13:00:30|292.27|289.37|292.24|289.34|292.27|289.37|292.22|289.32|16
1647435640000|2022-03-16 13:00:40|292.23|289.33|292.24|289.34|292.28|289.38|292.21|289.31|21
1647435650000|2022-03-16 13:00:50|292.25|289.35|292.28|289.38|292.28|289.38|292.23|289.33|21
1647435660000|2022-03-16 13:01:00|292.27|289.37|292.21|289.31|292.29|289.39|292.21|289.31|23
1647435670000|2022-03-16 13:01:10|292.22|289.32|292.22|289.32|292.26|289.36|292.2|289.3|12
1647435680000|2022-03-16 13:01:20|292.21|289.31|292.21|289.31|292.24|289.34|292.17|289.27|16
1647435690000|2022-03-16 13:01:30|292.22|289.32|292.27|289.37|292.3|289.4|292.21|289.31|26
1647435700000|2022-03-16 13:01:40|292.26|289.36|292.27|289.37|292.27|289.37|292.23|289.33|14
1647435710000|2022-03-16 13:01:50|292.25|289.35|292.24|289.34|292.28|289.38|292.22|289.32|19
1647435720000|2022-03-16 13:02:00|292.25|289.35|292.22|289.32|292.25|289.35|292.21|289.31|18
1647435730000|2022-03-16 13:02:10|292.23|289.33|292.32|289.42|292.34|289.44|292.23|289.33|20
1647435740000|2022-03-16 13:02:20|292.33|289.43|292.36|289.46|292.39|289.49|292.31|289.41|18
1647435750000|2022-03-16 13:02:30|292.33|289.43|292.3|289.4|292.37|289.47|292.3|289.4|19
1647435760000|2022-03-16 13:02:40|292.32|289.42|292.28|289.38|292.36|289.46|292.28|289.38|10
1647435770000|2022-03-16 13:02:50|292.26|289.36|292.3|289.4|292.3|289.4|292.26|289.36|20
1647435780000|2022-03-16 13:03:00|292.29|289.39|292.24|289.34|292.33|289.43|292.24|289.34|23
1647435790000|2022-03-16 13:03:10|292.28|289.38|292.29|289.39|292.31|289.41|292.24|289.34|14
1647435800000|2022-03-16 13:03:20|292.26|289.36|292.22|289.32|292.28|289.38|292.22|289.32|18
1647435810000|2022-03-16 13:03:30|292.27|289.37|292.24|289.34|292.27|289.37|292.22|289.32|14
1647435820000|2022-03-16 13:03:40|292.25|289.35|292.23|289.33|292.28|289.38|292.23|289.33|23
1647435830000|2022-03-16 13:03:50|292.24|289.34|292.23|289.33|292.26|289.36|292.21|289.31|17
1647435840000|2022-03-16 13:04:00|292.25|289.35|292.25|289.35|292.26|289.36|292.22|289.32|20
1647435850000|2022-03-16 13:04:10|292.24|289.34|292.24|289.34|292.25|289.35|292.22|289.32|9
1647435860000|2022-03-16 13:04:20|292.22|289.32|292.24|289.34|292.25|289.35|292.21|289.31|15
1647435870000|2022-03-16 13:04:30|292.25|289.35|292.24|289.34|292.25|289.35|292.22|289.32|10
1647435880000|2022-03-16 13:04:40|292.22|289.32|292.24|289.34|292.26|289.36|292.21|289.31|21
1647435890000|2022-03-16 13:04:50|292.22|289.32|292.26|289.36|292.29|289.39|292.19|289.29|15
1647435900000|2022-03-16 13:05:00|292.29|289.39|292.24|289.34|292.29|289.39|292.19|289.29|26
1647435910000|2022-03-16 13:05:10|292.23|289.33|292.08|289.18|292.23|289.33|292.05|289.15|23
1647435920000|2022-03-16 13:05:20|292.07|289.17|292.07|289.17|292.09|289.19|292.06|289.16|17
1647435930000|2022-03-16 13:05:30|292.09|289.19|292.09|289.19|292.1|289.2|292.06|289.16|23
1647435940000|2022-03-16 13:05:40|292.08|289.18|292.12|289.22|292.16|289.26|292.07|289.17|22
1647435950000|2022-03-16 13:05:50|292.11|289.21|292.07|289.17|292.16|289.26|292.05|289.15|27
1647435960000|2022-03-16 13:06:00|292.06|289.16|292.1|289.2|292.1|289.2|292.02|289.12|17
1647435970000|2022-03-16 13:06:10|292.05|289.15|292.01|289.11|292.09|289.19|291.97|289.07|20
1647435980000|2022-03-16 13:06:20|292|289.1|291.97|289.07|292.04|289.14|291.97|289.07|23
1647435990000|2022-03-16 13:06:30|291.98|289.08|292.01|289.11|292.05|289.15|291.97|289.07|24
1647436000000|2022-03-16 13:06:40|291.99|289.09|291.8|288.9|291.99|289.09|291.78|288.88|29
1647436010000|2022-03-16 13:06:50|291.81|288.91|291.73|288.83|291.83|288.93|291.73|288.83|18
1647436020000|2022-03-16 13:07:00|291.74|288.84|291.76|288.86|291.79|288.89|291.72|288.82|26
1647436030000|2022-03-16 13:07:10|291.74|288.84|291.76|288.86|291.81|288.91|291.74|288.84|26
1647436040000|2022-03-16 13:07:20|291.77|288.87|291.76|288.86|291.85|288.95|291.76|288.86|27
1647436050000|2022-03-16 13:07:30|291.77|288.87|291.5|288.6|291.77|288.87|291.47|288.57|28
1647436060000|2022-03-16 13:07:40|291.46|288.56|291.32|288.42|291.68|288.78|291.29|288.39|34
1647436070000|2022-03-16 13:07:50|291.38|288.48|291.25|288.35|291.46|288.56|291.23|288.33|27
1647436080000|2022-03-16 13:08:00|291.28|288.38|291.43|288.53|291.43|288.53|291.28|288.38|27
1647436090000|2022-03-16 13:08:10|291.45|288.55|291.5|288.6|291.53|288.63|291.45|288.55|24
1647436100000|2022-03-16 13:08:20|291.51|288.61|291.54|288.64|291.56|288.66|291.47|288.57|25
1647436110000|2022-03-16 13:08:30|291.52|288.62|291.37|288.47|291.53|288.63|291.36|288.46|24
1647436120000|2022-03-16 13:08:40|291.35|288.45|291.43|288.53|291.46|288.56|291.34|288.44|30
1647436130000|2022-03-16 13:08:50|291.4|288.5|291.38|288.48|291.44|288.54|291.34|288.44|26
1647436140000|2022-03-16 13:09:00|291.37|288.47|291.4|288.5|291.41|288.51|291.36|288.46|18
1647436150000|2022-03-16 13:09:10|291.41|288.51|291.39|288.49|291.46|288.56|291.36|288.46|15
1647436160000|2022-03-16 13:09:20|291.41|288.51|291.49|288.59|291.5|288.6|291.4|288.5|20
1647436170000|2022-03-16 13:09:30|291.53|288.63|291.46|288.56|291.67|288.77|291.45|288.55|26
1647436180000|2022-03-16 13:09:40|291.44|288.54|291.44|288.54|291.47|288.57|291.43|288.53|23
1647436190000|2022-03-16 13:09:50|291.43|288.53|291.44|288.54|291.49|288.59|291.43|288.53|17
1647436200000|2022-03-16 13:10:00|291.45|288.55|291.47|288.57|291.48|288.58|291.42|288.52|21
1647436210000|2022-03-16 13:10:10|291.48|288.58|291.55|288.65|291.55|288.65|291.47|288.57|26
1647436220000|2022-03-16 13:10:20|291.54|288.64|291.5|288.6|291.54|288.64|291.46|288.56|23
1647436230000|2022-03-16 13:10:30|291.48|288.58|291.57|288.67|291.61|288.71|291.47|288.57|24
1647436240000|2022-03-16 13:10:40|291.58|288.68|291.58|288.68|291.62|288.72|291.57|288.67|22
1647436250000|2022-03-16 13:10:50|291.59|288.69|291.52|288.62|291.59|288.69|291.52|288.62|15
1647436260000|2022-03-16 13:11:00|291.51|288.61|291.55|288.65|291.56|288.66|291.51|288.61|14
1647436270000|2022-03-16 13:11:10|291.54|288.64|291.55|288.65|291.6|288.7|291.53|288.63|23
1647436280000|2022-03-16 13:11:20|291.57|288.67|291.54|288.64|291.57|288.67|291.5|288.6|22
1647436290000|2022-03-16 13:11:30|291.53|288.63|291.52|288.62|291.53|288.63|291.48|288.58|5
1647436300000|2022-03-16 13:11:40|291.51|288.61|291.52|288.62|291.57|288.67|291.48|288.58|22
1647436310000|2022-03-16 13:11:50|291.56|288.66|291.51|288.61|291.56|288.66|291.49|288.59|13
1647436320000|2022-03-16 13:12:00|291.5|288.6|291.49|288.59|291.52|288.62|291.48|288.58|16
1647436330000|2022-03-16 13:12:10|291.5|288.6|291.51|288.61|291.51|288.61|291.48|288.58|12
1647436340000|2022-03-16 13:12:20|291.5|288.6|291.48|288.58|291.52|288.62|291.48|288.58|17
1647436350000|2022-03-16 13:12:30|291.49|288.59|291.48|288.58|291.52|288.62|291.48|288.58|19
1647436360000|2022-03-16 13:12:40|291.49|288.59|291.5|288.6|291.51|288.61|291.45|288.55|14
1647436370000|2022-03-16 13:12:50|291.49|288.59|291.58|288.68|291.6|288.7|291.49|288.59|18
1647436380000|2022-03-16 13:13:00|291.56|288.66|291.56|288.66|291.58|288.68|291.51|288.61|9
1647436390000|2022-03-16 13:13:10|291.58|288.68|291.55|288.65|291.59|288.69|291.51|288.61|20
1647436400000|2022-03-16 13:13:20|291.53|288.63|291.35|288.45|291.61|288.71|291.35|288.45|19
1647436410000|2022-03-16 13:13:30|291.34|288.44|291.31|288.41|291.34|288.44|291.28|288.38|25
1647436420000|2022-03-16 13:13:40|291.28|288.38|291.34|288.44|291.42|288.52|291.28|288.38|24
1647436430000|2022-03-16 13:13:50|291.37|288.47|291.34|288.44|291.39|288.49|291.33|288.43|19
1647436440000|2022-03-16 13:14:00|291.35|288.45|291.41|288.51|291.41|288.51|291.32|288.42|24
1647436450000|2022-03-16 13:14:10|291.39|288.49|291.34|288.44|291.41|288.51|291.32|288.42|21
1647436460000|2022-03-16 13:14:20|291.36|288.46|291.43|288.53|291.45|288.55|291.33|288.43|21
1647436470000|2022-03-16 13:14:30|291.44|288.54|291.42|288.52|291.47|288.57|291.42|288.52|11
1647436480000|2022-03-16 13:14:40|291.43|288.53|291.42|288.52|291.45|288.55|291.41|288.51|19
1647436490000|2022-03-16 13:14:50|291.41|288.51|291.41|288.51|291.49|288.59|291.39|288.49|21
1647436500000|2022-03-16 13:15:00|291.42|288.52|291.42|288.52|291.45|288.55|291.33|288.43|25
1647436510000|2022-03-16 13:15:10|291.44|288.54|291.62|288.72|291.62|288.72|291.41|288.51|25
1647436520000|2022-03-16 13:15:20|291.63|288.73|291.58|288.68|291.67|288.77|291.58|288.68|23
1647436530000|2022-03-16 13:15:30|291.59|288.69|291.63|288.73|291.64|288.74|291.58|288.68|15
1647436540000|2022-03-16 13:15:40|291.61|288.71|291.63|288.73|291.65|288.75|291.6|288.7|21
1647436550000|2022-03-16 13:15:50|291.64|288.74|291.65|288.75|291.66|288.76|291.62|288.72|19
1647436560000|2022-03-16 13:16:00|291.64|288.74|291.64|288.74|291.65|288.75|291.63|288.73|15
1647436570000|2022-03-16 13:16:10|291.65|288.75|291.69|288.79|291.7|288.8|291.64|288.74|17
1647436580000|2022-03-16 13:16:20|291.72|288.82|291.7|288.8|291.74|288.84|291.68|288.78|20
1647436590000|2022-03-16 13:16:30|291.72|288.82|291.63|288.73|291.73|288.83|291.61|288.71|26
1647436600000|2022-03-16 13:16:40|291.61|288.71|291.62|288.72|291.64|288.74|291.61|288.71|10
1647436610000|2022-03-16 13:16:50|291.6|288.7|291.61|288.71|291.63|288.73|291.6|288.7|12
1647436620000|2022-03-16 13:17:00|291.6|288.7|291.57|288.67|291.63|288.73|291.57|288.67|11
1647436630000|2022-03-16 13:17:10|291.58|288.68|291.59|288.69|291.65|288.75|291.57|288.67|21
1647436640000|2022-03-16 13:17:20|291.58|288.68|291.52|288.62|291.63|288.73|291.51|288.61|17
1647436650000|2022-03-16 13:17:30|291.51|288.61|291.55|288.65|291.56|288.66|291.51|288.61|14
1647436660000|2022-03-16 13:17:40|291.58|288.68|291.55|288.65|291.58|288.68|291.53|288.63|23
1647436670000|2022-03-16 13:17:50|291.54|288.64|291.55|288.65|291.59|288.69|291.54|288.64|15
1647436680000|2022-03-16 13:18:00|291.56|288.66|291.56|288.66|291.57|288.67|291.54|288.64|13
1647436690000|2022-03-16 13:18:10|291.54|288.64|291.62|288.72|291.62|288.72|291.54|288.64|17
1647436700000|2022-03-16 13:18:20|291.63|288.73|291.67|288.77|291.67|288.77|291.59|288.69|12
1647436710000|2022-03-16 13:18:30|291.68|288.78|291.78|288.88|291.79|288.89|291.68|288.78|14
1647436720000|2022-03-16 13:18:40|291.81|288.91|291.8|288.9|291.84|288.94|291.76|288.86|22
1647436730000|2022-03-16 13:18:50|291.79|288.89|291.83|288.93|291.84|288.94|291.76|288.86|23
1647436740000|2022-03-16 13:19:00|291.82|288.92|291.8|288.9|291.83|288.93|291.79|288.89|11
1647436750000|2022-03-16 13:19:10|291.79|288.89|291.8|288.9|291.81|288.91|291.78|288.88|13
1647436760000|2022-03-16 13:19:20|291.81|288.91|291.79|288.89|291.82|288.92|291.78|288.88|13
1647436770000|2022-03-16 13:19:30|291.8|288.9|291.87|288.97|291.88|288.98|291.78|288.88|17
1647436780000|2022-03-16 13:19:40|291.88|288.98|291.82|288.92|291.89|288.99|291.82|288.92|17
1647436790000|2022-03-16 13:19:50|291.84|288.94|291.85|288.95|291.87|288.97|291.83|288.93|17
1647436800000|2022-03-16 13:20:00|291.84|288.94|291.87|288.97|291.87|288.97|291.81|288.91|16
1647436810000|2022-03-16 13:20:10|291.86|288.96|291.83|288.93|291.86|288.96|291.76|288.86|25
1647436820000|2022-03-16 13:20:20|291.84|288.94|291.88|288.98|291.88|288.98|291.79|288.89|19
1647436830000|2022-03-16 13:20:30|291.87|288.97|291.86|288.96|291.88|288.98|291.84|288.94|16
1647436840000|2022-03-16 13:20:40|291.82|288.92|291.77|288.87|291.84|288.94|291.77|288.87|18
1647436850000|2022-03-16 13:20:50|291.78|288.88|291.73|288.83|291.78|288.88|291.73|288.83|14
1647436860000|2022-03-16 13:21:00|291.76|288.86|291.73|288.83|291.77|288.87|291.72|288.82|14
1647436870000|2022-03-16 13:21:10|291.74|288.84|291.78|288.88|291.79|288.89|291.74|288.84|22
1647436880000|2022-03-16 13:21:20|291.79|288.89|292.06|289.16|292.09|289.19|291.79|288.89|28
1647436890000|2022-03-16 13:21:30|292.05|289.15|292.02|289.12|292.05|289.15|291.99|289.09|23
1647436900000|2022-03-16 13:21:40|292.07|289.17|292|289.1|292.11|289.21|292|289.1|20
1647436910000|2022-03-16 13:21:50|292.02|289.12|292.02|289.12|292.06|289.16|292.01|289.11|10
1647436920000|2022-03-16 13:22:00|292.01|289.11|292.02|289.12|292.04|289.14|291.99|289.09|19
1647436930000|2022-03-16 13:22:10|291.98|289.08|292.02|289.12|292.04|289.14|291.98|289.08|17
1647436940000|2022-03-16 13:22:20|292.01|289.11|291.92|289.02|292.03|289.13|291.9|289|21
1647436950000|2022-03-16 13:22:30|291.91|289.01|291.86|288.96|291.92|289.02|291.85|288.95|14
1647436960000|2022-03-16 13:22:40|291.85|288.95|291.86|288.96|291.86|288.96|291.84|288.94|6
1647436970000|2022-03-16 13:22:50|291.83|288.93|291.82|288.92|291.83|288.93|291.81|288.91|14
1647436980000|2022-03-16 13:23:00|291.83|288.93|291.85|288.95|291.85|288.95|291.8|288.9|17
1647436990000|2022-03-16 13:23:10|291.86|288.96|292.04|289.14|292.09|289.19|291.85|288.95|31
1647437000000|2022-03-16 13:23:20|292.07|289.17|292.03|289.13|292.08|289.18|292.01|289.11|20
1647437010000|2022-03-16 13:23:30|292|289.1|291.92|289.02|292|289.1|291.89|288.99|20
1647437020000|2022-03-16 13:23:40|291.94|289.04|291.91|289.01|291.98|289.08|291.87|288.97|22
1647437030000|2022-03-16 13:23:50|291.94|289.04|291.91|289.01|291.94|289.04|291.88|288.98|23
1647437040000|2022-03-16 13:24:00|291.92|289.02|291.86|288.96|291.92|289.02|291.85|288.95|15
1647437050000|2022-03-16 13:24:10|291.85|288.95|291.86|288.96|291.91|289.01|291.84|288.94|17
1647437060000|2022-03-16 13:24:20|291.9|289|291.92|289.02|291.96|289.06|291.85|288.95|21
1647437070000|2022-03-16 13:24:30|291.91|289.01|291.85|288.95|291.91|289.01|291.82|288.92|24
1647437080000|2022-03-16 13:24:40|291.88|288.98|292.02|289.12|292.05|289.15|291.83|288.93|26
1647437090000|2022-03-16 13:24:50|292.03|289.13|292.08|289.18|292.09|289.19|292.02|289.12|20
1647437100000|2022-03-16 13:25:00|292.11|289.21|292.12|289.22|292.2|289.3|292.1|289.2|24
1647437110000|2022-03-16 13:25:10|292.14|289.24|292.13|289.23|292.17|289.27|292.11|289.21|16
1647437120000|2022-03-16 13:25:20|292.14|289.24|292.09|289.19|292.15|289.25|292.08|289.18|16
1647437130000|2022-03-16 13:25:30|292.11|289.21|292.11|289.21|292.15|289.25|292.08|289.18|20
1647437140000|2022-03-16 13:25:40|292.12|289.22|292.1|289.2|292.13|289.23|292.09|289.19|17
1647437150000|2022-03-16 13:25:50|292.12|289.22|292.02|289.12|292.12|289.22|292|289.1|22
1647437160000|2022-03-16 13:26:00|292.03|289.13|292.01|289.11|292.05|289.15|291.98|289.08|16
1647437170000|2022-03-16 13:26:10|292|289.1|292.01|289.11|292.03|289.13|291.98|289.08|16
1647437180000|2022-03-16 13:26:20|292|289.1|292.02|289.12|292.02|289.12|291.95|289.05|15
1647437190000|2022-03-16 13:26:30|291.94|289.04|291.96|289.06|292.02|289.12|291.94|289.04|13
1647437200000|2022-03-16 13:26:40|291.95|289.05|291.99|289.09|291.99|289.09|291.93|289.03|18
1647437210000|2022-03-16 13:26:50|291.95|289.05|291.95|289.05|291.99|289.09|291.92|289.02|21
1647437220000|2022-03-16 13:27:00|291.92|289.02|291.94|289.04|292.01|289.11|291.92|289.02|27
1647437230000|2022-03-16 13:27:10|291.93|289.03|291.92|289.02|292|289.1|291.92|289.02|16
1647437240000|2022-03-16 13:27:20|291.93|289.03|291.96|289.06|291.99|289.09|291.92|289.02|22
1647437250000|2022-03-16 13:27:30|291.94|289.04|291.93|289.03|292|289.1|291.9|289|23
1647437260000|2022-03-16 13:27:40|291.92|289.02|291.93|289.03|291.95|289.05|291.89|288.99|22
1647437270000|2022-03-16 13:27:50|291.92|289.02|291.84|288.94|291.94|289.04|291.81|288.91|24
1647437280000|2022-03-16 13:28:00|291.81|288.91|291.84|288.94|291.88|288.98|291.8|288.9|19
1647437290000|2022-03-16 13:28:10|291.85|288.95|291.82|288.92|291.87|288.97|291.79|288.89|24
1647437300000|2022-03-16 13:28:20|291.83|288.93|291.83|288.93|291.88|288.98|291.81|288.91|24
1647437310000|2022-03-16 13:28:30|291.88|288.98|291.81|288.91|291.88|288.98|291.76|288.86|29
1647437320000|2022-03-16 13:28:40|291.8|288.9|291.8|288.9|291.85|288.95|291.76|288.86|18
1647437330000|2022-03-16 13:28:50|291.79|288.89|291.78|288.88|291.79|288.89|291.7|288.8|19
1647437340000|2022-03-16 13:29:00|291.79|288.89|291.89|288.99|291.89|288.99|291.75|288.85|27
1647437350000|2022-03-16 13:29:10|291.91|289.01|291.97|289.07|291.97|289.07|291.84|288.94|19
1647437360000|2022-03-16 13:29:20|291.99|289.09|292.1|289.2|292.13|289.23|291.99|289.09|19
1647437370000|2022-03-16 13:29:30|292.11|289.21|292.05|289.15|292.14|289.24|292.05|289.15|16
1647437380000|2022-03-16 13:29:40|292.06|289.16|292.06|289.16|292.14|289.24|292.05|289.15|24
1647437390000|2022-03-16 13:29:50|292.07|289.17|292|289.1|292.1|289.2|292|289.1|22
1647437400000|2022-03-16 13:30:00|292.01|289.11|292.02|289.12|292.09|289.19|291.99|289.09|32
1647437410000|2022-03-16 13:30:10|292|289.1|292.09|289.19|292.09|289.19|291.99|289.09|29
1647437420000|2022-03-16 13:30:20|292.06|289.16|292.05|289.15|292.08|289.18|292.02|289.12|18
1647437430000|2022-03-16 13:30:30|292.09|289.19|292.41|289.51|292.41|289.51|292.09|289.19|29
1647437440000|2022-03-16 13:30:40|292.42|289.52|292.36|289.46|292.44|289.54|292.32|289.42|23
1647437450000|2022-03-16 13:30:50|292.37|289.47|292.38|289.48|292.43|289.53|292.33|289.43|20
1647437460000|2022-03-16 13:31:00|292.4|289.5|292.65|289.75|292.67|289.77|292.39|289.49|29
1647437470000|2022-03-16 13:31:10|292.67|289.77|292.74|289.84|292.77|289.87|292.67|289.77|25
1647437480000|2022-03-16 13:31:20|292.72|289.82|292.43|289.53|292.76|289.86|292.43|289.53|29
1647437490000|2022-03-16 13:31:30|292.46|289.56|292.34|289.44|292.5|289.6|292.34|289.44|32
1647437500000|2022-03-16 13:31:40|292.35|289.45|292.38|289.48|292.43|289.53|292.29|289.39|24
1647437510000|2022-03-16 13:31:50|292.37|289.47|292.36|289.46|292.43|289.53|292.32|289.42|24
1647437520000|2022-03-16 13:32:00|292.35|289.45|292.35|289.45|292.44|289.54|292.33|289.43|23
1647437530000|2022-03-16 13:32:10|292.37|289.47|292.32|289.42|292.37|289.47|292.25|289.35|20
1647437540000|2022-03-16 13:32:20|292.29|289.39|292|289.1|292.29|289.39|291.97|289.07|28
1647437550000|2022-03-16 13:32:30|292.01|289.11|291.61|288.71|292.01|289.11|291.53|288.63|29
1647437560000|2022-03-16 13:32:40|291.59|288.69|291.62|288.72|291.64|288.74|291.56|288.66|28
1647437570000|2022-03-16 13:32:50|291.63|288.73|291.87|288.97|291.87|288.97|291.63|288.73|31
1647437580000|2022-03-16 13:33:00|291.83|288.93|291.67|288.77|291.84|288.94|291.65|288.75|28
1647437590000|2022-03-16 13:33:10|291.69|288.79|291.64|288.74|291.72|288.82|291.63|288.73|23
1647437600000|2022-03-16 13:33:20|291.65|288.75|291.47|288.57|291.67|288.77|291.37|288.47|36
1647437610000|2022-03-16 13:33:30|291.41|288.51|291.46|288.56|291.47|288.57|291.39|288.49|22
1647437620000|2022-03-16 13:33:40|291.45|288.55|291.47|288.57|291.48|288.58|291.42|288.52|24
1647437630000|2022-03-16 13:33:50|291.45|288.55|291.72|288.82|291.76|288.86|291.45|288.55|26
1647437640000|2022-03-16 13:34:00|291.73|288.83|291.97|289.07|292.02|289.12|291.72|288.82|27
1647437650000|2022-03-16 13:34:10|291.99|289.09|291.97|289.07|292.03|289.13|291.88|288.98|23
1647437660000|2022-03-16 13:34:20|291.95|289.05|292.05|289.15|292.07|289.17|291.87|288.97|27
1647437670000|2022-03-16 13:34:30|292.06|289.16|292.08|289.18|292.08|289.18|292|289.1|18
1647437680000|2022-03-16 13:34:40|292.1|289.2|292.05|289.15|292.16|289.26|292.05|289.15|28
1647437690000|2022-03-16 13:34:50|292.07|289.17|292.25|289.35|292.33|289.43|292.06|289.16|31
1647437700000|2022-03-16 13:35:00|292.28|289.38|292.36|289.46|292.38|289.48|292.28|289.38|22
1647437710000|2022-03-16 13:35:10|292.41|289.51|292.72|289.82|292.73|289.83|292.41|289.51|30
1647437720000|2022-03-16 13:35:20|292.71|289.81|292.57|289.67|292.84|289.94|292.57|289.67|28
1647437730000|2022-03-16 13:35:30|292.55|289.65|292.63|289.73|292.8|289.9|292.55|289.65|30
1647437740000|2022-03-16 13:35:40|292.67|289.77|292.61|289.71|292.74|289.84|292.58|289.68|30
1647437750000|2022-03-16 13:35:50|292.63|289.73|292.56|289.66|292.72|289.82|292.55|289.65|28
1647437760000|2022-03-16 13:36:00|292.58|289.68|292.49|289.59|292.58|289.68|292.44|289.54|28
1647437770000|2022-03-16 13:36:10|292.5|289.6|292.56|289.66|292.6|289.7|292.5|289.6|30
1647437780000|2022-03-16 13:36:20|292.57|289.67|292.46|289.56|292.63|289.73|292.45|289.55|31
1647437790000|2022-03-16 13:36:30|292.44|289.54|292.55|289.65|292.58|289.68|292.44|289.54|20
1647437800000|2022-03-16 13:36:40|292.56|289.66|292.51|289.61|292.57|289.67|292.47|289.57|16
1647437810000|2022-03-16 13:36:50|292.53|289.63|292.55|289.65|292.59|289.69|292.49|289.59|19
1647437820000|2022-03-16 13:37:00|292.53|289.63|292.67|289.77|292.76|289.86|292.53|289.63|25
1647437830000|2022-03-16 13:37:10|292.69|289.79|292.62|289.72|292.7|289.8|292.59|289.69|30
1647437840000|2022-03-16 13:37:20|292.63|289.73|292.59|289.69|292.65|289.75|292.37|289.47|28
1647437850000|2022-03-16 13:37:30|292.58|289.68|292.43|289.53|292.58|289.68|292.41|289.51|29
1647437860000|2022-03-16 13:37:40|292.44|289.54|292.33|289.43|292.45|289.55|292.26|289.36|26
1647437870000|2022-03-16 13:37:50|292.34|289.44|292.33|289.43|292.34|289.44|292.28|289.38|11
1647437880000|2022-03-16 13:38:00|292.34|289.44|292.4|289.5|292.43|289.53|292.34|289.44|23
1647437890000|2022-03-16 13:38:10|292.38|289.48|292.38|289.48|292.4|289.5|292.36|289.46|12
1647437900000|2022-03-16 13:38:20|292.39|289.49|292.36|289.46|292.42|289.52|292.36|289.46|11
1647437910000|2022-03-16 13:38:30|292.33|289.43|292.34|289.44|292.34|289.44|292.28|289.38|21
1647437920000|2022-03-16 13:38:40|292.29|289.39|292.46|289.56|292.46|289.56|292.29|289.39|26
1647437930000|2022-03-16 13:38:50|292.45|289.55|292.48|289.58|292.54|289.64|292.39|289.49|28
1647437940000|2022-03-16 13:39:00|292.49|289.59|292.7|289.8|292.7|289.8|292.49|289.59|23
1647437950000|2022-03-16 13:39:10|292.71|289.81|292.89|289.99|292.9|290|292.68|289.78|23
1647437960000|2022-03-16 13:39:20|292.91|290.01|292.72|289.82|292.93|290.03|292.7|289.8|27
1647437970000|2022-03-16 13:39:30|292.73|289.83|292.66|289.76|292.73|289.83|292.59|289.69|23
1647437980000|2022-03-16 13:39:40|292.64|289.74|292.54|289.64|292.64|289.74|292.52|289.62|28
1647437990000|2022-03-16 13:39:50|292.58|289.68|292.56|289.66|292.58|289.68|292.47|289.57|22
1647438000000|2022-03-16 13:40:00|292.54|289.64|292.52|289.62|292.55|289.65|292.45|289.55|31
1647438010000|2022-03-16 13:40:10|292.54|289.64|292.63|289.73|292.66|289.76|292.52|289.62|22
1647438020000|2022-03-16 13:40:20|292.66|289.76|292.74|289.84|292.78|289.88|292.66|289.76|26
1647438030000|2022-03-16 13:40:30|292.72|289.82|292.66|289.76|292.74|289.84|292.63|289.73|24
1647438040000|2022-03-16 13:40:40|292.64|289.74|292.55|289.65|292.67|289.77|292.54|289.64|29
1647438050000|2022-03-16 13:40:50|292.54|289.64|292.47|289.57|292.6|289.7|292.47|289.57|26
1647438060000|2022-03-16 13:41:00|292.48|289.58|292.3|289.4|292.52|289.62|292.26|289.36|28
1647438070000|2022-03-16 13:41:10|292.32|289.42|292.27|289.37|292.33|289.43|292.17|289.27|24
1647438080000|2022-03-16 13:41:20|292.26|289.36|292.05|289.15|292.26|289.36|292.05|289.15|24
1647438090000|2022-03-16 13:41:30|292.07|289.17|292.15|289.25|292.17|289.27|292.05|289.15|28
1647438100000|2022-03-16 13:41:40|292.14|289.24|292.16|289.26|292.16|289.26|292.14|289.24|13
1647438110000|2022-03-16 13:41:50|292.15|289.25|292.19|289.29|292.25|289.35|292.14|289.24|21
1647438120000|2022-03-16 13:42:00|292.16|289.26|292.15|289.25|292.21|289.31|292.11|289.21|24
1647438130000|2022-03-16 13:42:10|292.14|289.24|292.37|289.47|292.38|289.48|292.14|289.24|25
1647438140000|2022-03-16 13:42:20|292.36|289.46|292.34|289.44|292.38|289.48|292.3|289.4|24
1647438150000|2022-03-16 13:42:30|292.38|289.48|292.21|289.31|292.41|289.51|292.2|289.3|30
1647438160000|2022-03-16 13:42:40|292.24|289.34|292.26|289.36|292.33|289.43|292.21|289.31|28
1647438170000|2022-03-16 13:42:50|292.27|289.37|292.31|289.41|292.37|289.47|292.25|289.35|24
1647438180000|2022-03-16 13:43:00|292.3|289.4|292.44|289.54|292.46|289.56|292.3|289.4|23
1647438190000|2022-03-16 13:43:10|292.43|289.53|292.4|289.5|292.43|289.53|292.39|289.49|5
1647438200000|2022-03-16 13:43:20|292.38|289.48|292.36|289.46|292.39|289.49|292.35|289.45|7
1647438210000|2022-03-16 13:43:30|292.34|289.44|292.34|289.44|292.37|289.47|292.34|289.44|10
1647438220000|2022-03-16 13:43:40|292.31|289.41|292.34|289.44|292.34|289.44|292.28|289.38|18
1647438230000|2022-03-16 13:43:50|292.35|289.45|292.34|289.44|292.38|289.48|292.34|289.44|14
1647438240000|2022-03-16 13:44:00|292.33|289.43|292.3|289.4|292.36|289.46|292.29|289.39|19
1647438250000|2022-03-16 13:44:10|292.33|289.43|292.32|289.42|292.35|289.45|292.29|289.39|26
1647438260000|2022-03-16 13:44:20|292.34|289.44|292.39|289.49|292.39|289.49|292.3|289.4|21
1647438270000|2022-03-16 13:44:30|292.37|289.47|292.32|289.42|292.39|289.49|292.3|289.4|19
1647438280000|2022-03-16 13:44:40|292.33|289.43|292.32|289.42|292.38|289.48|292.3|289.4|21
1647438290000|2022-03-16 13:44:50|292.33|289.43|292.3|289.4|292.34|289.44|292.29|289.39|20
1647438300000|2022-03-16 13:45:00|292.37|289.47|292.38|289.48|292.44|289.54|292.3|289.4|20
1647438310000|2022-03-16 13:45:10|292.37|289.47|292.38|289.48|292.45|289.55|292.34|289.44|16
1647438320000|2022-03-16 13:45:20|292.39|289.49|292.36|289.46|292.4|289.5|292.35|289.45|14
1647438330000|2022-03-16 13:45:30|292.37|289.47|292.5|289.6|292.5|289.6|292.37|289.47|20
1647438340000|2022-03-16 13:45:40|292.49|289.59|292.5|289.6|292.5|289.6|292.41|289.51|20
1647438350000|2022-03-16 13:45:50|292.46|289.56|292.41|289.51|292.47|289.57|292.38|289.48|22
1647438360000|2022-03-16 13:46:00|292.46|289.56|292.65|289.75|292.65|289.75|292.46|289.56|25
1647438370000|2022-03-16 13:46:10|292.64|289.74|292.67|289.77|292.69|289.79|292.62|289.72|24
1647438380000|2022-03-16 13:46:20|292.66|289.76|292.64|289.74|292.69|289.79|292.64|289.74|17
1647438390000|2022-03-16 13:46:30|292.63|289.73|292.65|289.75|292.66|289.76|292.6|289.7|15
1647438400000|2022-03-16 13:46:40|292.66|289.76|292.69|289.79|292.69|289.79|292.62|289.72|17
1647438410000|2022-03-16 13:46:50|292.73|289.83|292.7|289.8|292.74|289.84|292.65|289.75|22
1647438420000|2022-03-16 13:47:00|292.67|289.77|292.76|289.86|292.76|289.86|292.67|289.77|22
1647438430000|2022-03-16 13:47:10|292.72|289.82|292.67|289.77|292.76|289.86|292.62|289.72|21
1647438440000|2022-03-16 13:47:20|292.68|289.78|292.61|289.71|292.68|289.78|292.56|289.66|26
1647438450000|2022-03-16 13:47:30|292.66|289.76|292.56|289.66|292.66|289.76|292.52|289.62|28
1647438460000|2022-03-16 13:47:40|292.55|289.65|292.55|289.65|292.65|289.75|292.51|289.61|27
1647438470000|2022-03-16 13:47:50|292.53|289.63|292.54|289.64|292.56|289.66|292.48|289.58|24
1647438480000|2022-03-16 13:48:00|292.51|289.61|292.52|289.62|292.58|289.68|292.5|289.6|25
1647438490000|2022-03-16 13:48:10|292.54|289.64|292.52|289.62|292.56|289.66|292.52|289.62|17
1647438500000|2022-03-16 13:48:20|292.54|289.64|292.52|289.62|292.56|289.66|292.51|289.61|20
1647438510000|2022-03-16 13:48:30|292.53|289.63|292.55|289.65|292.56|289.66|292.52|289.62|14
1647438520000|2022-03-16 13:48:40|292.54|289.64|292.48|289.58|292.56|289.66|292.48|289.58|17
1647438530000|2022-03-16 13:48:50|292.43|289.53|292.41|289.51|292.46|289.56|292.39|289.49|24
1647438540000|2022-03-16 13:49:00|292.4|289.5|292.37|289.47|292.42|289.52|292.37|289.47|24
1647438550000|2022-03-16 13:49:10|292.39|289.49|292.4|289.5|292.42|289.52|292.36|289.46|21
1647438560000|2022-03-16 13:49:20|292.39|289.49|292.38|289.48|292.42|289.52|292.34|289.44|18
1647438570000|2022-03-16 13:49:30|292.37|289.47|292.39|289.49|292.46|289.56|292.36|289.46|16
1647438580000|2022-03-16 13:49:40|292.44|289.54|292.42|289.52|292.47|289.57|292.41|289.51|19
1647438590000|2022-03-16 13:49:50|292.45|289.55|292.45|289.55|292.46|289.56|292.43|289.53|12
1647438600000|2022-03-16 13:50:00|292.44|289.54|292.47|289.57|292.49|289.59|292.43|289.53|19
1647438610000|2022-03-16 13:50:10|292.46|289.56|292.63|289.73|292.66|289.76|292.46|289.56|20
1647438620000|2022-03-16 13:50:20|292.62|289.72|292.52|289.62|292.65|289.75|292.52|289.62|21
1647438630000|2022-03-16 13:50:30|292.46|289.56|292.44|289.54|292.46|289.56|292.43|289.53|16
1647438640000|2022-03-16 13:50:40|292.45|289.55|292.48|289.58|292.49|289.59|292.42|289.52|13
1647438650000|2022-03-16 13:50:50|292.47|289.57|292.47|289.57|292.52|289.62|292.46|289.56|19
1647438660000|2022-03-16 13:51:00|292.46|289.56|292.55|289.65|292.56|289.66|292.46|289.56|23
1647438670000|2022-03-16 13:51:10|292.56|289.66|292.55|289.65|292.56|289.66|292.53|289.63|13
1647438680000|2022-03-16 13:51:20|292.54|289.64|292.62|289.72|292.62|289.72|292.54|289.64|16
1647438690000|2022-03-16 13:51:30|292.61|289.71|292.71|289.81|292.71|289.81|292.61|289.71|21
1647438700000|2022-03-16 13:51:40|292.72|289.82|292.64|289.74|292.72|289.82|292.61|289.71|17
1647438710000|2022-03-16 13:51:50|292.63|289.73|292.66|289.76|292.66|289.76|292.61|289.71|13
1647438720000|2022-03-16 13:52:00|292.64|289.74|292.62|289.72|292.65|289.75|292.6|289.7|24
1647438730000|2022-03-16 13:52:10|292.63|289.73|292.64|289.74|292.65|289.75|292.61|289.71|12
1647438740000|2022-03-16 13:52:20|292.65|289.75|292.61|289.71|292.69|289.79|292.59|289.69|19
1647438750000|2022-03-16 13:52:30|292.6|289.7|292.61|289.71|292.62|289.72|292.6|289.7|18
1647438760000|2022-03-16 13:52:40|292.6|289.7|292.61|289.71|292.66|289.76|292.59|289.69|20
1647438770000|2022-03-16 13:52:50|292.63|289.73|292.54|289.64|292.63|289.73|292.52|289.62|22
1647438780000|2022-03-16 13:53:00|292.55|289.65|292.51|289.61|292.6|289.7|292.51|289.61|28
1647438790000|2022-03-16 13:53:10|292.52|289.62|292.56|289.66|292.57|289.67|292.51|289.61|19
1647438800000|2022-03-16 13:53:20|292.54|289.64|292.54|289.64|292.56|289.66|292.54|289.64|16
1647438810000|2022-03-16 13:53:30|292.57|289.67|292.46|289.56|292.58|289.68|292.46|289.56|18
1647438820000|2022-03-16 13:53:40|292.44|289.54|292.5|289.6|292.5|289.6|292.43|289.53|13
1647438830000|2022-03-16 13:53:50|292.47|289.57|292.53|289.63|292.54|289.64|292.47|289.57|18
1647438840000|2022-03-16 13:54:00|292.54|289.64|292.5|289.6|292.59|289.69|292.5|289.6|19
1647438850000|2022-03-16 13:54:10|292.49|289.59|292.53|289.63|292.55|289.65|292.49|289.59|16
1647438860000|2022-03-16 13:54:20|292.54|289.64|292.53|289.63|292.56|289.66|292.52|289.62|15
1647438870000|2022-03-16 13:54:30|292.5|289.6|292.5|289.6|292.53|289.63|292.49|289.59|13
1647438880000|2022-03-16 13:54:40|292.53|289.63|292.55|289.65|292.55|289.65|292.51|289.61|17
1647438890000|2022-03-16 13:54:50|292.54|289.64|292.53|289.63|292.55|289.65|292.5|289.6|14
1647438900000|2022-03-16 13:55:00|292.52|289.62|292.65|289.75|292.65|289.75|292.51|289.61|19
1647438910000|2022-03-16 13:55:10|292.64|289.74|292.64|289.74|292.67|289.77|292.62|289.72|14
1647438920000|2022-03-16 13:55:20|292.61|289.71|292.6|289.7|292.66|289.76|292.6|289.7|16
1647438930000|2022-03-16 13:55:30|292.62|289.72|292.61|289.71|292.63|289.73|292.59|289.69|15
1647438940000|2022-03-16 13:55:40|292.62|289.72|292.65|289.75|292.66|289.76|292.61|289.71|19
1647438950000|2022-03-16 13:55:50|292.6|289.7|292.63|289.73|292.64|289.74|292.6|289.7|17
1647438960000|2022-03-16 13:56:00|292.62|289.72|292.61|289.71|292.65|289.75|292.59|289.69|21
1647438970000|2022-03-16 13:56:10|292.62|289.72|292.69|289.79|292.7|289.8|292.61|289.71|21
1647438980000|2022-03-16 13:56:20|292.68|289.78|292.75|289.85|292.8|289.9|292.64|289.74|22
1647438990000|2022-03-16 13:56:30|292.74|289.84|292.53|289.63|292.74|289.84|292.53|289.63|27
1647439000000|2022-03-16 13:56:40|292.54|289.64|292.43|289.53|292.56|289.66|292.37|289.47|30
1647439010000|2022-03-16 13:56:50|292.42|289.52|292.65|289.75|292.65|289.75|292.41|289.51|27
1647439020000|2022-03-16 13:57:00|292.66|289.76|292.62|289.72|292.66|289.76|292.62|289.72|15
1647439030000|2022-03-16 13:57:10|292.63|289.73|292.54|289.64|292.64|289.74|292.52|289.62|28
1647439040000|2022-03-16 13:57:20|292.52|289.62|292.49|289.59|292.53|289.63|292.39|289.49|31
1647439050000|2022-03-16 13:57:30|292.5|289.6|292.5|289.6|292.5|289.6|292.43|289.53|20
1647439060000|2022-03-16 13:57:40|292.49|289.59|292.5|289.6|292.54|289.64|292.46|289.56|27
1647439070000|2022-03-16 13:57:50|292.52|289.62|292.53|289.63|292.57|289.67|292.5|289.6|25
1647439080000|2022-03-16 13:58:00|292.49|289.59|292.52|289.62|292.55|289.65|292.48|289.58|19
1647439090000|2022-03-16 13:58:10|292.53|289.63|292.55|289.65|292.57|289.67|292.53|289.63|22
1647439100000|2022-03-16 13:58:20|292.56|289.66|292.42|289.52|292.56|289.66|292.42|289.52|30
1647439110000|2022-03-16 13:58:30|292.43|289.53|292.41|289.51|292.45|289.55|292.4|289.5|19
1647439120000|2022-03-16 13:58:40|292.42|289.52|292.42|289.52|292.44|289.54|292.41|289.51|26
1647439130000|2022-03-16 13:58:50|292.43|289.53|292.45|289.55|292.46|289.56|292.36|289.46|24
1647439140000|2022-03-16 13:59:00|292.46|289.56|292.26|289.36|292.47|289.57|292.24|289.34|24
1647439150000|2022-03-16 13:59:10|292.25|289.35|292.33|289.43|292.36|289.46|292.24|289.34|27
1647439160000|2022-03-16 13:59:20|292.34|289.44|292.34|289.44|292.38|289.48|292.29|289.39|27
1647439170000|2022-03-16 13:59:30|292.35|289.45|292.33|289.43|292.38|289.48|292.33|289.43|15
1647439180000|2022-03-16 13:59:40|292.34|289.44|292.35|289.45|292.38|289.48|292.33|289.43|22
1647439190000|2022-03-16 13:59:50|292.34|289.44|292.49|289.59|292.49|289.59|292.34|289.44|24
1647439200000|2022-03-16 14:00:00|292.44|289.54|292.53|289.63|292.58|289.68|292.44|289.54|14
1647439210000|2022-03-16 14:00:10|292.55|289.65|292.6|289.7|292.6|289.7|292.51|289.61|23
1647439220000|2022-03-16 14:00:20|292.58|289.68|292.65|289.75|292.72|289.82|292.57|289.67|22
1647439230000|2022-03-16 14:00:30|292.69|289.79|292.9|290|292.92|290.02|292.69|289.79|23
1647439240000|2022-03-16 14:00:40|292.88|289.98|292.91|290.01|292.93|290.03|292.87|289.97|18
1647439250000|2022-03-16 14:00:50|292.9|290|293.47|290.57|293.5|290.6|292.88|289.98|37
1647439260000|2022-03-16 14:01:00|293.51|290.61|293.65|290.75|293.68|290.78|293.39|290.49|29
1647439270000|2022-03-16 14:01:10|293.62|290.72|293.57|290.67|293.88|290.98|293.57|290.67|33
1647439280000|2022-03-16 14:01:20|293.52|290.62|293.64|290.74|293.72|290.82|293.43|290.53|32
1647439290000|2022-03-16 14:01:30|293.65|290.75|293.8|290.9|293.88|290.98|293.65|290.75|26
1647439300000|2022-03-16 14:01:40|293.78|290.88|293.65|290.75|293.78|290.88|293.57|290.67|33
1647439310000|2022-03-16 14:01:50|293.66|290.76|293.46|290.56|293.66|290.76|293.4|290.5|30
1647439320000|2022-03-16 14:02:00|293.49|290.59|293.46|290.56|293.49|290.59|293.41|290.51|27
1647439330000|2022-03-16 14:02:10|293.45|290.55|293.16|290.26|293.48|290.58|293.07|290.17|31
1647439340000|2022-03-16 14:02:20|293.17|290.27|293.02|290.12|293.33|290.43|292.99|290.09|28
1647439350000|2022-03-16 14:02:30|292.97|290.07|292.99|290.09|293.06|290.16|292.96|290.06|32
1647439360000|2022-03-16 14:02:40|293.02|290.12|292.99|290.09|293.03|290.13|292.93|290.03|23
1647439370000|2022-03-16 14:02:50|293|290.1|292.93|290.03|293.04|290.14|292.89|289.99|29
1647439380000|2022-03-16 14:03:00|292.92|290.02|292.75|289.85|292.94|290.04|292.75|289.85|28
1647439390000|2022-03-16 14:03:10|292.72|289.82|292.71|289.81|292.74|289.84|292.59|289.69|30
1647439400000|2022-03-16 14:03:20|292.72|289.82|292.73|289.83|292.76|289.86|292.61|289.71|27
1647439410000|2022-03-16 14:03:30|292.74|289.84|292.8|289.9|292.8|289.9|292.68|289.78|23
1647439420000|2022-03-16 14:03:40|292.83|289.93|292.89|289.99|292.93|290.03|292.83|289.93|17
1647439430000|2022-03-16 14:03:50|292.9|290|292.73|289.83|292.9|290|292.69|289.79|22
1647439440000|2022-03-16 14:04:00|292.69|289.79|292.82|289.92|292.83|289.93|292.69|289.79|22
1647439450000|2022-03-16 14:04:10|292.81|289.91|292.75|289.85|292.82|289.92|292.75|289.85|21
1647439460000|2022-03-16 14:04:20|292.67|289.77|292.39|289.49|292.67|289.77|292.38|289.48|31
1647439470000|2022-03-16 14:04:30|292.4|289.5|292.01|289.11|292.4|289.5|291.96|289.06|33
1647439480000|2022-03-16 14:04:40|292|289.1|292.09|289.19|292.19|289.29|291.98|289.08|33
1647439490000|2022-03-16 14:04:50|292.08|289.18|292.1|289.2|292.19|289.29|292.08|289.18|24
1647439500000|2022-03-16 14:05:00|292.13|289.23|292.08|289.18|292.19|289.29|292.07|289.17|29
1647439510000|2022-03-16 14:05:10|292.09|289.19|292.2|289.3|292.22|289.32|292.07|289.17|19
1647439520000|2022-03-16 14:05:20|292.22|289.32|292.18|289.28|292.23|289.33|292.11|289.21|27
1647439530000|2022-03-16 14:05:30|292.2|289.3|292.44|289.54|292.45|289.55|292.19|289.29|22
1647439540000|2022-03-16 14:05:40|292.41|289.51|292.44|289.54|292.47|289.57|292.36|289.46|27
1647439550000|2022-03-16 14:05:50|292.47|289.57|292.5|289.6|292.54|289.64|292.4|289.5|23
1647439560000|2022-03-16 14:06:00|292.52|289.62|292.64|289.74|292.65|289.75|292.5|289.6|16
1647439570000|2022-03-16 14:06:10|292.65|289.75|292.63|289.73|292.65|289.75|292.58|289.68|19
1647439580000|2022-03-16 14:06:20|292.64|289.74|292.69|289.79|292.76|289.86|292.64|289.74|22
1647439590000|2022-03-16 14:06:30|292.64|289.74|292.47|289.57|292.65|289.75|292.43|289.53|24
1647439600000|2022-03-16 14:06:40|292.46|289.56|292.52|289.62|292.55|289.65|292.42|289.52|25
1647439610000|2022-03-16 14:06:50|292.5|289.6|292.38|289.48|292.51|289.61|292.38|289.48|25
1647439620000|2022-03-16 14:07:00|292.39|289.49|292.26|289.36|292.43|289.53|292.23|289.33|22
1647439630000|2022-03-16 14:07:10|292.24|289.34|292.24|289.34|292.3|289.4|292.21|289.31|25
1647439640000|2022-03-16 14:07:20|292.26|289.36|292.45|289.55|292.49|289.59|292.26|289.36|24
1647439650000|2022-03-16 14:07:30|292.46|289.56|292.45|289.55|292.47|289.57|292.4|289.5|16
1647439660000|2022-03-16 14:07:40|292.46|289.56|292.38|289.48|292.46|289.56|292.38|289.48|22
1647439670000|2022-03-16 14:07:50|292.37|289.47|292.36|289.46|292.38|289.48|292.29|289.39|17
1647439680000|2022-03-16 14:08:00|292.37|289.47|292.39|289.49|292.4|289.5|292.34|289.44|18
1647439690000|2022-03-16 14:08:10|292.38|289.48|292.45|289.55|292.45|289.55|292.35|289.45|18
1647439700000|2022-03-16 14:08:20|292.47|289.57|292.44|289.54|292.47|289.57|292.38|289.48|8
1647439710000|2022-03-16 14:08:30|292.45|289.55|292.59|289.69|292.6|289.7|292.45|289.55|16
1647439720000|2022-03-16 14:08:40|292.6|289.7|292.53|289.63|292.62|289.72|292.51|289.61|22
1647439730000|2022-03-16 14:08:50|292.52|289.62|292.55|289.65|292.56|289.66|292.52|289.62|19
1647439740000|2022-03-16 14:09:00|292.54|289.64|292.54|289.64|292.59|289.69|292.53|289.63|17
1647439750000|2022-03-16 14:09:10|292.53|289.63|292.51|289.61|292.55|289.65|292.48|289.58|22
1647439760000|2022-03-16 14:09:20|292.5|289.6|292.48|289.58|292.52|289.62|292.48|289.58|17
1647439770000|2022-03-16 14:09:30|292.47|289.57|292.45|289.55|292.47|289.57|292.39|289.49|29
1647439780000|2022-03-16 14:09:40|292.44|289.54|292.53|289.63|292.54|289.64|292.44|289.54|22
1647439790000|2022-03-16 14:09:50|292.52|289.62|292.48|289.58|292.52|289.62|292.48|289.58|4
1647439800000|2022-03-16 14:10:00|292.47|289.57|292.46|289.56|292.5|289.6|292.42|289.52|23
1647439810000|2022-03-16 14:10:10|292.45|289.55|292.48|289.58|292.52|289.62|292.45|289.55|21
1647439820000|2022-03-16 14:10:20|292.5|289.6|292.5|289.6|292.56|289.66|292.45|289.55|20
1647439830000|2022-03-16 14:10:30|292.51|289.61|292.58|289.68|292.58|289.68|292.5|289.6|19
1647439840000|2022-03-16 14:10:40|292.57|289.67|292.6|289.7|292.6|289.7|292.54|289.64|13
1647439850000|2022-03-16 14:10:50|292.59|289.69|292.58|289.68|292.61|289.71|292.56|289.66|13
1647439860000|2022-03-16 14:11:00|292.6|289.7|292.75|289.85|292.75|289.85|292.59|289.69|22
1647439870000|2022-03-16 14:11:10|292.73|289.83|292.95|290.05|292.95|290.05|292.68|289.78|19
1647439880000|2022-03-16 14:11:20|292.97|290.07|293.03|290.13|293.05|290.15|292.93|290.03|14
1647439890000|2022-03-16 14:11:30|293.04|290.14|293.41|290.51|293.53|290.63|293.04|290.14|31
1647439900000|2022-03-16 14:11:40|293.39|290.49|293.39|290.49|293.42|290.52|293.36|290.46|29
1647439910000|2022-03-16 14:11:50|293.38|290.48|293.3|290.4|293.44|290.54|293.23|290.33|27
1647439920000|2022-03-16 14:12:00|293.31|290.41|293.32|290.42|293.34|290.44|293.26|290.36|26
1647439930000|2022-03-16 14:12:10|293.35|290.45|293.24|290.34|293.35|290.45|293.24|290.34|25
1647439940000|2022-03-16 14:12:20|293.27|290.37|293.19|290.29|293.27|290.37|293.15|290.25|26
1647439950000|2022-03-16 14:12:30|293.12|290.22|293|290.1|293.12|290.22|292.97|290.07|27
1647439960000|2022-03-16 14:12:40|293.01|290.11|292.99|290.09|293.04|290.14|292.97|290.07|27
1647439970000|2022-03-16 14:12:50|293.02|290.12|293.12|290.22|293.12|290.22|293|290.1|19
1647439980000|2022-03-16 14:13:00|293.13|290.23|293.13|290.23|293.14|290.24|293.09|290.19|13
1647439990000|2022-03-16 14:13:10|293.14|290.24|293.29|290.39|293.34|290.44|293.12|290.22|25
1647440000000|2022-03-16 14:13:20|293.3|290.4|293.48|290.58|293.6|290.7|293.3|290.4|33
1647440010000|2022-03-16 14:13:30|293.42|290.52|293.46|290.56|293.57|290.67|293.37|290.47|31
1647440020000|2022-03-16 14:13:40|293.45|290.55|293.44|290.54|293.47|290.57|293.43|290.53|17
1647440030000|2022-03-16 14:13:50|293.43|290.53|293.26|290.36|293.45|290.55|293.26|290.36|27
1647440040000|2022-03-16 14:14:00|293.27|290.37|293.36|290.46|293.36|290.46|293.23|290.33|30
1647440050000|2022-03-16 14:14:10|293.35|290.45|293.5|290.6|293.53|290.63|293.32|290.42|28
1647440060000|2022-03-16 14:14:20|293.49|290.59|293.56|290.66|293.66|290.76|293.49|290.59|27
1647440070000|2022-03-16 14:14:30|293.57|290.67|293.52|290.62|293.59|290.69|293.47|290.57|28
1647440080000|2022-03-16 14:14:40|293.5|290.6|293.54|290.64|293.64|290.74|293.48|290.58|32
1647440090000|2022-03-16 14:14:50|293.53|290.63|293.5|290.6|293.63|290.73|293.47|290.57|30
1647440100000|2022-03-16 14:15:00|293.52|290.62|293.83|290.93|293.83|290.93|293.5|290.6|32
1647440110000|2022-03-16 14:15:10|293.82|290.92|293.9|291|293.9|291|293.8|290.9|20
1647440120000|2022-03-16 14:15:20|293.91|291.01|294|291.1|294.02|291.12|293.85|290.95|28
1647440130000|2022-03-16 14:15:30|294.01|291.11|293.92|291.02|294.02|291.12|293.88|290.98|29
1647440140000|2022-03-16 14:15:40|293.93|291.03|293.9|291|293.97|291.07|293.85|290.95|27
1647440150000|2022-03-16 14:15:50|293.92|291.02|294.06|291.16|294.07|291.17|293.9|291|30
1647440160000|2022-03-16 14:16:00|294.08|291.18|293.97|291.07|294.11|291.21|293.96|291.06|35
1647440170000|2022-03-16 14:16:10|293.95|291.05|294.06|291.16|294.08|291.18|293.95|291.05|23
1647440180000|2022-03-16 14:16:20|294.05|291.15|294.16|291.26|294.19|291.29|294.05|291.15|22
1647440190000|2022-03-16 14:16:30|294.18|291.28|294.53|291.63|294.53|291.63|294.18|291.28|34
1647440200000|2022-03-16 14:16:40|294.54|291.64|294.8|291.9|294.82|291.92|294.54|291.64|29
1647440210000|2022-03-16 14:16:50|294.81|291.91|295|292.1|295.15|292.25|294.78|291.88|34
1647440220000|2022-03-16 14:17:00|295.02|292.12|295.45|292.55|295.54|292.64|295.02|292.12|34
1647440230000|2022-03-16 14:17:10|295.4|292.5|295.25|292.35|295.42|292.52|295.18|292.28|37
1647440240000|2022-03-16 14:17:20|295.28|292.38|295.23|292.33|295.4|292.5|295.23|292.33|31
1647440250000|2022-03-16 14:17:30|295.17|292.27|294.89|291.99|295.17|292.27|294.82|291.92|32
1647440260000|2022-03-16 14:17:40|294.92|292.02|294.62|291.72|294.92|292.02|294.59|291.69|34
1647440270000|2022-03-16 14:17:50|294.66|291.76|294.57|291.67|294.75|291.85|294.47|291.57|33
1647440280000|2022-03-16 14:18:00|294.66|291.76|294.68|291.78|294.82|291.92|294.6|291.7|30
1647440290000|2022-03-16 14:18:10|294.63|291.73|294.57|291.67|294.69|291.79|294.57|291.67|28
1647440300000|2022-03-16 14:18:20|294.56|291.66|294.41|291.51|294.68|291.78|294.41|291.51|32
1647440310000|2022-03-16 14:18:30|294.38|291.48|293.85|290.95|294.38|291.48|293.85|290.95|34
1647440320000|2022-03-16 14:18:40|293.81|290.91|293.93|291.03|294|291.1|293.79|290.89|35
1647440330000|2022-03-16 14:18:50|293.92|291.02|294.23|291.33|294.36|291.46|293.92|291.02|33
1647440340000|2022-03-16 14:19:00|294.22|291.32|294.15|291.25|294.22|291.32|294.09|291.19|30
1647440350000|2022-03-16 14:19:10|294.14|291.24|293.84|290.94|294.14|291.24|293.82|290.92|31
1647440360000|2022-03-16 14:19:20|293.83|290.93|293.82|290.92|293.87|290.97|293.8|290.9|29
1647440370000|2022-03-16 14:19:30|293.81|290.91|293.84|290.94|293.86|290.96|293.68|290.78|29
1647440380000|2022-03-16 14:19:40|293.82|290.92|293.79|290.89|293.9|291|293.75|290.85|27
1647440390000|2022-03-16 14:19:50|293.84|290.94|293.83|290.93|293.86|290.96|293.81|290.91|22
1647440400000|2022-03-16 14:20:00|293.82|290.92|294.05|291.15|294.05|291.15|293.78|290.88|26
1647440410000|2022-03-16 14:20:10|294.01|291.11|294.01|291.11|294.14|291.24|293.96|291.06|22
1647440420000|2022-03-16 14:20:20|294|291.1|293.86|290.96|294|291.1|293.76|290.86|24
1647440430000|2022-03-16 14:20:30|293.88|290.98|293.8|290.9|293.91|291.01|293.74|290.84|23
1647440440000|2022-03-16 14:20:40|293.79|290.89|293.8|290.9|293.84|290.94|293.77|290.87|26
1647440450000|2022-03-16 14:20:50|293.77|290.87|293.92|291.02|293.92|291.02|293.71|290.81|24
1647440460000|2022-03-16 14:21:00|293.94|291.04|294.01|291.11|294.02|291.12|293.87|290.97|22
1647440470000|2022-03-16 14:21:10|294.02|291.12|294.01|291.11|294.14|291.24|293.96|291.06|25
1647440480000|2022-03-16 14:21:20|293.99|291.09|294.1|291.2|294.11|291.21|293.99|291.09|30
1647440490000|2022-03-16 14:21:30|294.11|291.21|294.12|291.22|294.18|291.28|294.07|291.17|23
1647440500000|2022-03-16 14:21:40|294.11|291.21|294.22|291.32|294.22|291.32|294.1|291.2|23
1647440510000|2022-03-16 14:21:50|294.19|291.29|294.2|291.3|294.25|291.35|294.14|291.24|21
1647440520000|2022-03-16 14:22:00|294.18|291.28|294.57|291.67|294.57|291.67|294.17|291.27|28
1647440530000|2022-03-16 14:22:10|294.52|291.62|294.54|291.64|294.56|291.66|294.48|291.58|29
1647440540000|2022-03-16 14:22:20|294.55|291.65|294.56|291.66|294.59|291.69|294.47|291.57|32
1647440550000|2022-03-16 14:22:30|294.53|291.63|294.8|291.9|294.83|291.93|294.53|291.63|31
1647440560000|2022-03-16 14:22:40|294.78|291.88|294.64|291.74|294.84|291.94|294.63|291.73|24
1647440570000|2022-03-16 14:22:50|294.67|291.77|294.75|291.85|294.75|291.85|294.46|291.56|26
1647440580000|2022-03-16 14:23:00|294.77|291.87|294.58|291.68|294.81|291.91|294.52|291.62|26
1647440590000|2022-03-16 14:23:10|294.56|291.66|294.48|291.58|294.65|291.75|294.48|291.58|23
1647440600000|2022-03-16 14:23:20|294.47|291.57|294.52|291.62|294.57|291.67|294.37|291.47|28
1647440610000|2022-03-16 14:23:30|294.53|291.63|294.61|291.71|294.68|291.78|294.53|291.63|30
1647440620000|2022-03-16 14:23:40|294.6|291.7|294.65|291.75|294.75|291.85|294.51|291.61|29
1647440630000|2022-03-16 14:23:50|294.63|291.73|294.56|291.66|294.65|291.75|294.56|291.66|26
1647440640000|2022-03-16 14:24:00|294.57|291.67|294.55|291.65|294.58|291.68|294.54|291.64|19
1647440650000|2022-03-16 14:24:10|294.56|291.66|294.59|291.69|294.6|291.7|294.54|291.64|18
1647440660000|2022-03-16 14:24:20|294.58|291.68|294.46|291.56|294.71|291.81|294.46|291.56|21
1647440670000|2022-03-16 14:24:30|294.49|291.59|294.56|291.66|294.58|291.68|294.47|291.57|26
1647440680000|2022-03-16 14:24:40|294.57|291.67|294.47|291.57|294.57|291.67|294.46|291.56|23
1647440690000|2022-03-16 14:24:50|294.48|291.58|294.38|291.48|294.49|291.59|294.38|291.48|14
1647440700000|2022-03-16 14:25:00|294.36|291.46|294.53|291.63|294.56|291.66|294.36|291.46|21
1647440710000|2022-03-16 14:25:10|294.54|291.64|294.55|291.65|294.58|291.68|294.53|291.63|19
1647440720000|2022-03-16 14:25:20|294.56|291.66|294.54|291.64|294.66|291.76|294.54|291.64|27
1647440730000|2022-03-16 14:25:30|294.53|291.63|294.39|291.49|294.55|291.65|294.38|291.48|20
1647440740000|2022-03-16 14:25:40|294.38|291.48|294.42|291.52|294.47|291.57|294.3|291.4|27
1647440750000|2022-03-16 14:25:50|294.43|291.53|294.38|291.48|294.43|291.53|294.33|291.43|21
1647440760000|2022-03-16 14:26:00|294.36|291.46|294.5|291.6|294.55|291.65|294.36|291.46|24
1647440770000|2022-03-16 14:26:10|294.52|291.62|294.47|291.57|294.52|291.62|294.41|291.51|24
1647440780000|2022-03-16 14:26:20|294.46|291.56|294.43|291.53|294.48|291.58|294.41|291.51|19
1647440790000|2022-03-16 14:26:30|294.38|291.48|294.54|291.64|294.54|291.64|294.38|291.48|27
1647440800000|2022-03-16 14:26:40|294.53|291.63|294.48|291.58|294.56|291.66|294.46|291.56|25
1647440810000|2022-03-16 14:26:50|294.44|291.54|294.44|291.54|294.47|291.57|294.42|291.52|21
1647440820000|2022-03-16 14:27:00|294.43|291.53|294.6|291.7|294.6|291.7|294.4|291.5|26
1647440830000|2022-03-16 14:27:10|294.63|291.73|294.67|291.77|294.75|291.85|294.63|291.73|27
1647440840000|2022-03-16 14:27:20|294.68|291.78|294.75|291.85|294.82|291.92|294.66|291.76|20
1647440850000|2022-03-16 14:27:30|294.76|291.86|294.68|291.78|294.83|291.93|294.68|291.78|28
1647440860000|2022-03-16 14:27:40|294.69|291.79|294.66|291.76|294.7|291.8|294.63|291.73|27
1647440870000|2022-03-16 14:27:50|294.67|291.77|294.65|291.75|294.72|291.82|294.62|291.72|24
1647440880000|2022-03-16 14:28:00|294.66|291.76|294.65|291.75|294.67|291.77|294.63|291.73|13
1647440890000|2022-03-16 14:28:10|294.66|291.76|294.64|291.74|294.67|291.77|294.61|291.71|24
1647440900000|2022-03-16 14:28:20|294.62|291.72|294.61|291.71|294.66|291.76|294.61|291.71|16
1647440910000|2022-03-16 14:28:30|294.62|291.72|294.55|291.65|294.62|291.72|294.47|291.57|19
1647440920000|2022-03-16 14:28:40|294.54|291.64|294.5|291.6|294.54|291.64|294.48|291.58|12
1647440930000|2022-03-16 14:28:50|294.51|291.61|294.58|291.68|294.58|291.68|294.49|291.59|18
1647440940000|2022-03-16 14:29:00|294.59|291.69|294.55|291.65|294.61|291.71|294.54|291.64|12
1647440950000|2022-03-16 14:29:10|294.57|291.67|294.57|291.67|294.57|291.67|294.53|291.63|15
1647440960000|2022-03-16 14:29:20|294.62|291.72|294.57|291.67|294.62|291.72|294.53|291.63|18
1647440970000|2022-03-16 14:29:30|294.6|291.7|294.65|291.75|294.65|291.75|294.58|291.68|17
1647440980000|2022-03-16 14:29:40|294.64|291.74|294.65|291.75|294.66|291.76|294.6|291.7|23
1647440990000|2022-03-16 14:29:50|294.66|291.76|294.6|291.7|294.66|291.76|294.57|291.67|21
1647441000000|2022-03-16 14:30:00|294.61|291.71|294.61|291.71|294.68|291.78|294.61|291.71|24
1647441010000|2022-03-16 14:30:10|294.63|291.73|294.56|291.66|294.63|291.73|294.52|291.62|20
1647441020000|2022-03-16 14:30:20|294.54|291.64|294.56|291.66|294.58|291.68|294.54|291.64|16
1647441030000|2022-03-16 14:30:30|294.57|291.67|294.59|291.69|294.63|291.73|294.57|291.67|20
1647441040000|2022-03-16 14:30:40|294.57|291.67|294.56|291.66|294.6|291.7|294.55|291.65|15
1647441050000|2022-03-16 14:30:50|294.55|291.65|294.51|291.61|294.56|291.66|294.48|291.58|17
1647441060000|2022-03-16 14:31:00|294.5|291.6|294.36|291.46|294.51|291.61|294.35|291.45|27
1647441070000|2022-03-16 14:31:10|294.38|291.48|294.38|291.48|294.39|291.49|294.35|291.45|16
1647441080000|2022-03-16 14:31:20|294.37|291.47|294.45|291.55|294.47|291.57|294.37|291.47|24
1647441090000|2022-03-16 14:31:30|294.44|291.54|294.35|291.45|294.45|291.55|294.3|291.4|22
1647441100000|2022-03-16 14:31:40|294.37|291.47|294.5|291.6|294.51|291.61|294.37|291.47|30
1647441110000|2022-03-16 14:31:50|294.48|291.58|294.48|291.58|294.53|291.63|294.46|291.56|23
1647441120000|2022-03-16 14:32:00|294.47|291.57|294.53|291.63|294.53|291.63|294.45|291.55|21
1647441130000|2022-03-16 14:32:10|294.57|291.67|294.53|291.63|294.58|291.68|294.52|291.62|18
1647441140000|2022-03-16 14:32:20|294.54|291.64|294.64|291.74|294.68|291.78|294.53|291.63|25
1647441150000|2022-03-16 14:32:30|294.67|291.77|294.64|291.74|294.68|291.78|294.63|291.73|15
1647441160000|2022-03-16 14:32:40|294.65|291.75|294.93|292.03|294.96|292.06|294.64|291.74|26
1647441170000|2022-03-16 14:32:50|294.94|292.04|295|292.1|295|292.1|294.89|291.99|21
1647441180000|2022-03-16 14:33:00|295.01|292.11|295.02|292.12|295.03|292.13|294.97|292.07|13
1647441190000|2022-03-16 14:33:10|295.01|292.11|295|292.1|295.03|292.13|294.98|292.08|16
1647441200000|2022-03-16 14:33:20|295.01|292.11|295.03|292.13|295.05|292.15|294.99|292.09|22
1647441210000|2022-03-16 14:33:30|295.02|292.12|295.03|292.13|295.07|292.17|295.01|292.11|14
1647441220000|2022-03-16 14:33:40|295.04|292.14|295.02|292.12|295.05|292.15|295.02|292.12|19
1647441230000|2022-03-16 14:33:50|295.03|292.13|295.02|292.12|295.13|292.23|295.02|292.12|20
1647441240000|2022-03-16 14:34:00|295|292.1|294.9|292|295|292.1|294.88|291.98|16
1647441250000|2022-03-16 14:34:10|294.91|292.01|294.87|291.97|294.92|292.02|294.84|291.94|27
1647441260000|2022-03-16 14:34:20|294.86|291.96|294.81|291.91|294.9|292|294.81|291.91|27
1647441270000|2022-03-16 14:34:30|294.79|291.89|294.85|291.95|294.85|291.95|294.78|291.88|24
1647441280000|2022-03-16 14:34:40|294.87|291.97|294.87|291.97|294.89|291.99|294.79|291.89|28
1647441290000|2022-03-16 14:34:50|294.84|291.94|294.84|291.94|294.88|291.98|294.8|291.9|20
1647441300000|2022-03-16 14:35:00|294.82|291.92|294.83|291.93|294.86|291.96|294.81|291.91|22
1647441310000|2022-03-16 14:35:10|294.82|291.92|294.77|291.87|294.83|291.93|294.73|291.83|23
1647441320000|2022-03-16 14:35:20|294.76|291.86|294.78|291.88|294.79|291.89|294.71|291.81|15
1647441330000|2022-03-16 14:35:30|294.8|291.9|294.83|291.93|294.86|291.96|294.78|291.88|22
1647441340000|2022-03-16 14:35:40|294.85|291.95|294.84|291.94|294.87|291.97|294.79|291.89|28
1647441350000|2022-03-16 14:35:50|294.83|291.93|294.81|291.91|294.84|291.94|294.8|291.9|19
1647441360000|2022-03-16 14:36:00|294.8|291.9|294.81|291.91|294.86|291.96|294.78|291.88|19
1647441370000|2022-03-16 14:36:10|294.82|291.92|294.79|291.89|294.82|291.92|294.77|291.87|7
1647441380000|2022-03-16 14:36:20|294.78|291.88|294.77|291.87|294.85|291.95|294.77|291.87|17
1647441390000|2022-03-16 14:36:30|294.79|291.89|294.71|291.81|294.79|291.89|294.71|291.81|9
1647441400000|2022-03-16 14:36:40|294.72|291.82|294.73|291.83|294.74|291.84|294.71|291.81|14
1647441410000|2022-03-16 14:36:50|294.72|291.82|294.72|291.82|294.74|291.84|294.71|291.81|11
1647441420000|2022-03-16 14:37:00|294.73|291.83|294.78|291.88|294.78|291.88|294.68|291.78|20
1647441430000|2022-03-16 14:37:10|294.74|291.84|294.71|291.81|294.74|291.84|294.71|291.81|15
1647441440000|2022-03-16 14:37:20|294.7|291.8|294.61|291.71|294.7|291.8|294.58|291.68|24
1647441450000|2022-03-16 14:37:30|294.58|291.68|294.66|291.76|294.7|291.8|294.57|291.67|26
1647441460000|2022-03-16 14:37:40|294.65|291.75|294.62|291.72|294.72|291.82|294.6|291.7|21
1647441470000|2022-03-16 14:37:50|294.68|291.78|294.69|291.79|294.7|291.8|294.68|291.78|12
1647441480000|2022-03-16 14:38:00|294.7|291.8|294.69|291.79|294.72|291.82|294.58|291.68|23
1647441490000|2022-03-16 14:38:10|294.68|291.78|294.6|291.7|294.68|291.78|294.59|291.69|20
1647441500000|2022-03-16 14:38:20|294.61|291.71|294.58|291.68|294.61|291.71|294.57|291.67|15
1647441510000|2022-03-16 14:38:30|294.6|291.7|294.62|291.72|294.62|291.72|294.59|291.69|8
1647441520000|2022-03-16 14:38:40|294.64|291.74|294.63|291.73|294.68|291.78|294.62|291.72|19
1647441530000|2022-03-16 14:38:50|294.61|291.71|294.69|291.79|294.7|291.8|294.61|291.71|20
1647441540000|2022-03-16 14:39:00|294.67|291.77|294.68|291.78|294.7|291.8|294.66|291.76|19
1647441550000|2022-03-16 14:39:10|294.67|291.77|294.8|291.9|294.81|291.91|294.65|291.75|21
1647441560000|2022-03-16 14:39:20|294.82|291.92|294.93|292.03|295.04|292.14|294.82|291.92|23
1647441570000|2022-03-16 14:39:30|294.94|292.04|294.95|292.05|294.95|292.05|294.89|291.99|13
1647441580000|2022-03-16 14:39:40|294.97|292.07|294.96|292.06|294.99|292.09|294.94|292.04|15
1647441590000|2022-03-16 14:39:50|294.95|292.05|294.97|292.07|294.99|292.09|294.95|292.05|25
1647441600000|2022-03-16 14:40:00|294.99|292.09|295.27|292.37|295.27|292.37|294.97|292.07|24
1647441610000|2022-03-16 14:40:10|295.08|292.18|295.12|292.22|295.14|292.24|295.08|292.18|18
1647441620000|2022-03-16 14:40:20|295.13|292.23|295.09|292.19|295.13|292.23|295.06|292.16|22
1647441630000|2022-03-16 14:40:30|295.08|292.18|295.3|292.4|295.31|292.41|295.07|292.17|26
1647441640000|2022-03-16 14:40:40|295.29|292.39|295.04|292.14|295.29|292.39|295.03|292.13|28
1647441650000|2022-03-16 14:40:50|295.05|292.15|294.98|292.08|295.07|292.17|294.96|292.06|25
1647441660000|2022-03-16 14:41:00|294.99|292.09|294.94|292.04|295.06|292.16|294.94|292.04|19
1647441670000|2022-03-16 14:41:10|294.95|292.05|294.76|291.86|294.98|292.08|294.75|291.85|21
1647441680000|2022-03-16 14:41:20|294.75|291.85|294.57|291.67|294.8|291.9|294.57|291.67|21
1647441690000|2022-03-16 14:41:30|294.51|291.61|294.45|291.55|294.54|291.64|294.41|291.51|27
1647441700000|2022-03-16 14:41:40|294.44|291.54|294.13|291.23|294.44|291.54|294.08|291.18|23
1647441710000|2022-03-16 14:41:50|294.14|291.24|294.14|291.24|294.39|291.49|294.14|291.24|25
1647441720000|2022-03-16 14:42:00|294.16|291.26|294.03|291.13|294.21|291.31|294.01|291.11|29
1647441730000|2022-03-16 14:42:10|293.99|291.09|294|291.1|294.06|291.16|293.9|291|23
1647441740000|2022-03-16 14:42:20|293.99|291.09|293.95|291.05|294|291.1|293.9|291|22
1647441750000|2022-03-16 14:42:30|293.94|291.04|293.38|290.48|293.96|291.06|293.38|290.48|33
1647441760000|2022-03-16 14:42:40|293.39|290.49|293.34|290.44|293.45|290.55|293.31|290.41|28
1647441770000|2022-03-16 14:42:50|293.35|290.45|293.49|290.59|293.5|290.6|293.34|290.44|22
1647441780000|2022-03-16 14:43:00|293.47|290.57|293.52|290.62|293.58|290.68|293.46|290.56|25
1647441790000|2022-03-16 14:43:10|293.51|290.61|293.52|290.62|293.53|290.63|293.47|290.57|19
1647441800000|2022-03-16 14:43:20|293.49|290.59|293.31|290.41|293.53|290.63|293.29|290.39|29
1647441810000|2022-03-16 14:43:30|293.32|290.42|293.42|290.52|293.44|290.54|293.29|290.39|26
1647441820000|2022-03-16 14:43:40|293.41|290.51|293.33|290.43|293.42|290.52|293.31|290.41|24
1647441830000|2022-03-16 14:43:50|293.34|290.44|293.36|290.46|293.44|290.54|293.34|290.44|23
1647441840000|2022-03-16 14:44:00|293.35|290.45|293.47|290.57|293.49|290.59|293.31|290.41|26
1647441850000|2022-03-16 14:44:10|293.49|290.59|293.48|290.58|293.55|290.65|293.44|290.54|28
1647441860000|2022-03-16 14:44:20|293.47|290.57|293.74|290.84|293.74|290.84|293.44|290.54|23
1647441870000|2022-03-16 14:44:30|293.75|290.85|293.96|291.06|293.96|291.06|293.73|290.83|14
1647441880000|2022-03-16 14:44:40|293.97|291.07|293.74|290.84|293.99|291.09|293.73|290.83|24
1647441890000|2022-03-16 14:44:50|293.75|290.85|293.77|290.87|293.93|291.03|293.74|290.84|22
1647441900000|2022-03-16 14:45:00|293.76|290.86|293.94|291.04|293.95|291.05|293.76|290.86|18
1647441910000|2022-03-16 14:45:10|293.93|291.03|293.87|290.97|293.93|291.03|293.83|290.93|15
1647441920000|2022-03-16 14:45:20|293.84|290.94|294.03|291.13|294.06|291.16|293.77|290.87|30
1647441930000|2022-03-16 14:45:30|294.11|291.21|294.18|291.28|294.18|291.28|294.04|291.14|24
1647441940000|2022-03-16 14:45:40|294.2|291.3|294.14|291.24|294.24|291.34|294.12|291.22|23
1647441950000|2022-03-16 14:45:50|294.13|291.23|294.2|291.3|294.21|291.31|294.09|291.19|14
1647441960000|2022-03-16 14:46:00|294.19|291.29|293.95|291.05|294.19|291.29|293.95|291.05|28
1647441970000|2022-03-16 14:46:10|293.93|291.03|293.89|290.99|293.93|291.03|293.82|290.92|27
1647441980000|2022-03-16 14:46:20|293.92|291.02|293.72|290.82|294|291.1|293.7|290.8|33
1647441990000|2022-03-16 14:46:30|293.73|290.83|293.57|290.67|293.75|290.85|293.57|290.67|22
1647442000000|2022-03-16 14:46:40|293.61|290.71|293.65|290.75|293.69|290.79|293.55|290.65|28
1647442010000|2022-03-16 14:46:50|293.64|290.74|293.62|290.72|293.64|290.74|293.58|290.68|16
1647442020000|2022-03-16 14:47:00|293.6|290.7|293.64|290.74|293.69|290.79|293.59|290.69|21
1647442030000|2022-03-16 14:47:10|293.62|290.72|293.64|290.74|293.7|290.8|293.61|290.71|21
1647442040000|2022-03-16 14:47:20|293.63|290.73|293.8|290.9|293.8|290.9|293.63|290.73|14
1647442050000|2022-03-16 14:47:30|293.78|290.88|293.97|291.07|293.97|291.07|293.78|290.88|17
1647442060000|2022-03-16 14:47:40|293.98|291.08|293.83|290.93|293.98|291.08|293.81|290.91|21
1647442070000|2022-03-16 14:47:50|293.86|290.96|293.8|290.9|293.9|291|293.79|290.89|23
1647442080000|2022-03-16 14:48:00|293.81|290.91|293.86|290.96|293.87|290.97|293.79|290.89|9
1647442090000|2022-03-16 14:48:10|293.84|290.94|293.79|290.89|293.86|290.96|293.79|290.89|25
1647442100000|2022-03-16 14:48:20|293.8|290.9|293.88|290.98|293.93|291.03|293.8|290.9|21
1647442110000|2022-03-16 14:48:30|293.87|290.97|293.93|291.03|293.93|291.03|293.85|290.95|15
1647442120000|2022-03-16 14:48:40|293.98|291.08|293.9|291|294.04|291.14|293.9|291|23
1647442130000|2022-03-16 14:48:50|293.89|290.99|293.94|291.04|293.96|291.06|293.88|290.98|23
1647442140000|2022-03-16 14:49:00|293.98|291.08|293.96|291.06|293.98|291.08|293.94|291.04|10
1647442150000|2022-03-16 14:49:10|293.98|291.08|294.04|291.14|294.08|291.18|293.98|291.08|19
1647442160000|2022-03-16 14:49:20|294.05|291.15|293.99|291.09|294.09|291.19|293.98|291.08|19
1647442170000|2022-03-16 14:49:30|293.98|291.08|294.04|291.14|294.04|291.14|293.96|291.06|20
1647442180000|2022-03-16 14:49:40|294.03|291.13|294.01|291.11|294.04|291.14|294.01|291.11|7
1647442190000|2022-03-16 14:49:50|294|291.1|294.06|291.16|294.11|291.21|294|291.1|21
1647442200000|2022-03-16 14:50:00|294.05|291.15|294.12|291.22|294.12|291.22|294|291.1|18
1647442210000|2022-03-16 14:50:10|294.13|291.23|294.24|291.34|294.26|291.36|294.09|291.19|27
1647442220000|2022-03-16 14:50:20|294.26|291.36|294.31|291.41|294.34|291.44|294.26|291.36|20
1647442230000|2022-03-16 14:50:30|294.32|291.42|294.33|291.43|294.33|291.43|294.22|291.32|26
1647442240000|2022-03-16 14:50:40|294.32|291.42|294.36|291.46|294.36|291.46|294.32|291.42|15
1647442250000|2022-03-16 14:50:50|294.35|291.45|294.36|291.46|294.37|291.47|294.32|291.42|20
1647442260000|2022-03-16 14:51:00|294.34|291.44|294.38|291.48|294.43|291.53|294.34|291.44|19
1647442270000|2022-03-16 14:51:10|294.39|291.49|294.27|291.37|294.4|291.5|294.25|291.35|21
1647442280000|2022-03-16 14:51:20|294.28|291.38|294.26|291.36|294.32|291.42|294.2|291.3|23
1647442290000|2022-03-16 14:51:30|294.27|291.37|294.24|291.34|294.34|291.44|294.15|291.25|28
1647442300000|2022-03-16 14:51:40|294.23|291.33|294.29|291.39|294.32|291.42|294.21|291.31|25
1647442310000|2022-03-16 14:51:50|294.28|291.38|294.43|291.53|294.43|291.53|294.26|291.36|19
1647442320000|2022-03-16 14:52:00|294.44|291.54|294.52|291.62|294.55|291.65|294.43|291.53|21
1647442330000|2022-03-16 14:52:10|294.49|291.59|294.52|291.62|294.52|291.62|294.42|291.52|16
1647442340000|2022-03-16 14:52:20|294.51|291.61|294.47|291.57|294.52|291.62|294.41|291.51|19
1647442350000|2022-03-16 14:52:30|294.45|291.55|294.51|291.61|294.52|291.62|294.42|291.52|22
1647442360000|2022-03-16 14:52:40|294.48|291.58|294.51|291.61|294.54|291.64|294.46|291.56|20
1647442370000|2022-03-16 14:52:50|294.54|291.64|294.51|291.61|294.54|291.64|294.47|291.57|20
1647442380000|2022-03-16 14:53:00|294.5|291.6|294.45|291.55|294.51|291.61|294.42|291.52|22
1647442390000|2022-03-16 14:53:10|294.46|291.56|294.53|291.63|294.53|291.63|294.44|291.54|15
1647442400000|2022-03-16 14:53:20|294.54|291.64|294.54|291.64|294.56|291.66|294.5|291.6|15
1647442410000|2022-03-16 14:53:30|294.56|291.66|294.46|291.56|294.56|291.66|294.45|291.55|13
1647442420000|2022-03-16 14:53:40|294.49|291.59|294.48|291.58|294.49|291.59|294.45|291.55|14
1647442430000|2022-03-16 14:53:50|294.47|291.57|294.49|291.59|294.49|291.59|294.46|291.56|7
1647442440000|2022-03-16 14:54:00|294.48|291.58|294.48|291.58|294.5|291.6|294.46|291.56|18
1647442450000|2022-03-16 14:54:10|294.49|291.59|294.66|291.76|294.67|291.77|294.49|291.59|19
1647442460000|2022-03-16 14:54:20|294.67|291.77|294.79|291.89|294.85|291.95|294.63|291.73|30
1647442470000|2022-03-16 14:54:30|294.76|291.86|294.77|291.87|294.79|291.89|294.72|291.82|15
1647442480000|2022-03-16 14:54:40|294.79|291.89|294.78|291.88|294.79|291.89|294.75|291.85|16
1647442490000|2022-03-16 14:54:50|294.76|291.86|294.79|291.89|294.81|291.91|294.76|291.86|13
1647442500000|2022-03-16 14:55:00|294.78|291.88|294.81|291.91|294.81|291.91|294.77|291.87|18
1647442510000|2022-03-16 14:55:10|294.84|291.94|294.86|291.96|294.88|291.98|294.82|291.92|21
1647442520000|2022-03-16 14:55:20|294.89|291.99|294.81|291.91|294.89|291.99|294.78|291.88|17
1647442530000|2022-03-16 14:55:30|294.82|291.92|294.73|291.83|294.86|291.96|294.72|291.82|18
1647442540000|2022-03-16 14:55:40|294.7|291.8|294.7|291.8|294.74|291.84|294.67|291.77|20
1647442550000|2022-03-16 14:55:50|294.69|291.79|294.73|291.83|294.76|291.86|294.68|291.78|18
1647442560000|2022-03-16 14:56:00|294.74|291.84|294.74|291.84|294.75|291.85|294.72|291.82|16
1647442570000|2022-03-16 14:56:10|294.73|291.83|294.74|291.84|294.75|291.85|294.7|291.8|20
1647442580000|2022-03-16 14:56:20|294.66|291.76|294.61|291.71|294.66|291.76|294.56|291.66|18
1647442590000|2022-03-16 14:56:30|294.6|291.7|294.46|291.56|294.61|291.71|294.46|291.56|17
1647442600000|2022-03-16 14:56:40|294.47|291.57|294.42|291.52|294.48|291.58|294.4|291.5|19
1647442610000|2022-03-16 14:56:50|294.43|291.53|294.41|291.51|294.44|291.54|294.39|291.49|24
1647442620000|2022-03-16 14:57:00|294.4|291.5|294.29|291.39|294.4|291.5|294.25|291.35|25
1647442630000|2022-03-16 14:57:10|294.28|291.38|294.4|291.5|294.4|291.5|294.23|291.33|21
1647442640000|2022-03-16 14:57:20|294.41|291.51|294.62|291.72|294.63|291.73|294.41|291.51|22
1647442650000|2022-03-16 14:57:30|294.63|291.73|294.58|291.68|294.64|291.74|294.58|291.68|15
1647442660000|2022-03-16 14:57:40|294.57|291.67|294.57|291.67|294.65|291.75|294.57|291.67|20
1647442670000|2022-03-16 14:57:50|294.64|291.74|294.56|291.66|294.64|291.74|294.56|291.66|28
1647442680000|2022-03-16 14:58:00|294.55|291.65|294.48|291.58|294.56|291.66|294.42|291.52|23
1647442690000|2022-03-16 14:58:10|294.5|291.6|294.55|291.65|294.56|291.66|294.5|291.6|18
1647442700000|2022-03-16 14:58:20|294.54|291.64|294.52|291.62|294.54|291.64|294.52|291.62|4
1647442710000|2022-03-16 14:58:30|294.54|291.64|294.52|291.62|294.54|291.64|294.51|291.61|12
1647442720000|2022-03-16 14:58:40|294.51|291.61|294.47|291.57|294.53|291.63|294.47|291.57|10
1647442730000|2022-03-16 14:58:50|294.46|291.56|294.54|291.64|294.54|291.64|294.46|291.56|8
1647442740000|2022-03-16 14:59:00|294.55|291.65|294.54|291.64|294.58|291.68|294.48|291.58|26
1647442750000|2022-03-16 14:59:10|294.56|291.66|294.56|291.66|294.56|291.66|294.5|291.6|12
1647442760000|2022-03-16 14:59:20|294.58|291.68|294.64|291.74|294.78|291.88|294.56|291.66|21
1647442770000|2022-03-16 14:59:30|294.63|291.73|294.73|291.83|294.73|291.83|294.58|291.68|21
1647442780000|2022-03-16 14:59:40|294.68|291.78|294.77|291.87|294.81|291.91|294.68|291.78|21
1647442790000|2022-03-16 14:59:50|294.79|291.89|294.81|291.91|294.81|291.91|294.78|291.88|12
1647442800000|2022-03-16 15:00:00|294.82|291.92|294.88|291.98|294.88|291.98|294.81|291.91|20
1647442810000|2022-03-16 15:00:10|294.89|291.99|295.04|292.14|295.05|292.15|294.86|291.96|26
1647442820000|2022-03-16 15:00:20|295.06|292.16|294.88|291.98|295.06|292.16|294.88|291.98|20
1647442830000|2022-03-16 15:00:30|294.86|291.96|294.85|291.95|294.87|291.97|294.82|291.92|14
1647442840000|2022-03-16 15:00:40|294.84|291.94|294.66|291.76|294.84|291.94|294.59|291.69|21
1647442850000|2022-03-16 15:00:50|294.65|291.75|294.66|291.76|294.66|291.76|294.63|291.73|11
1647442860000|2022-03-16 15:01:00|294.67|291.77|294.63|291.73|294.72|291.82|294.6|291.7|25
1647442870000|2022-03-16 15:01:10|294.62|291.72|294.62|291.72|294.69|291.79|294.61|291.71|23
1647442880000|2022-03-16 15:01:20|294.66|291.76|294.59|291.69|294.66|291.76|294.54|291.64|24
1647442890000|2022-03-16 15:01:30|294.61|291.71|294.66|291.76|294.7|291.8|294.57|291.67|19
1647442900000|2022-03-16 15:01:40|294.64|291.74|294.3|291.4|294.66|291.76|294.3|291.4|30
1647442910000|2022-03-16 15:01:50|294.32|291.42|294.58|291.68|294.58|291.68|294.32|291.42|30
1647442920000|2022-03-16 15:02:00|294.57|291.67|294.77|291.87|294.77|291.87|294.5|291.6|28
1647442930000|2022-03-16 15:02:10|294.8|291.9|294.84|291.94|294.84|291.94|294.76|291.86|25
1647442940000|2022-03-16 15:02:20|294.9|292|294.86|291.96|294.91|292.01|294.84|291.94|22
1647442950000|2022-03-16 15:02:30|294.87|291.97|295.03|292.13|295.05|292.15|294.83|291.93|23
1647442960000|2022-03-16 15:02:40|295.04|292.14|295.02|292.12|295.08|292.18|295.02|292.12|26
1647442970000|2022-03-16 15:02:50|295.04|292.14|295.19|292.29|295.19|292.29|295.01|292.11|25
1647442980000|2022-03-16 15:03:00|295.25|292.35|295.07|292.17|295.28|292.38|295.03|292.13|29
1647442990000|2022-03-16 15:03:10|295.1|292.2|295.04|292.14|295.14|292.24|295.01|292.11|26
1647443000000|2022-03-16 15:03:20|295.08|292.18|295.17|292.27|295.17|292.27|295.05|292.15|22
1647443010000|2022-03-16 15:03:30|295.16|292.26|295.11|292.21|295.16|292.26|295.11|292.21|16
1647443020000|2022-03-16 15:03:40|295.12|292.22|295.07|292.17|295.12|292.22|295.05|292.15|13
1647443030000|2022-03-16 15:03:50|295.06|292.16|294.92|292.02|295.08|292.18|294.91|292.01|25
1647443040000|2022-03-16 15:04:00|295.01|292.11|294.89|291.99|295.01|292.11|294.89|291.99|23
1647443050000|2022-03-16 15:04:10|294.94|292.04|294.95|292.05|294.97|292.07|294.93|292.03|11
1647443060000|2022-03-16 15:04:20|294.97|292.07|295|292.1|295.03|292.13|294.95|292.05|11
1647443070000|2022-03-16 15:04:30|294.99|292.09|295.05|292.15|295.07|292.17|294.99|292.09|17
1647443080000|2022-03-16 15:04:40|295.03|292.13|295.1|292.2|295.11|292.21|295.02|292.12|11
1647443090000|2022-03-16 15:04:50|295.09|292.19|295.13|292.23|295.13|292.23|295.09|292.19|5
1647443100000|2022-03-16 15:05:00|295.11|292.21|295.07|292.17|295.13|292.23|295.05|292.15|13
1647443110000|2022-03-16 15:05:10|295.08|292.18|295.06|292.16|295.08|292.18|295.06|292.16|5
1647443120000|2022-03-16 15:05:20|295|292.1|295.09|292.19|295.09|292.19|295|292.1|17
1647443130000|2022-03-16 15:05:30|295.07|292.17|295.09|292.19|295.09|292.19|295.05|292.15|20
1647443140000|2022-03-16 15:05:40|295.08|292.18|295.09|292.19|295.09|292.19|295.07|292.17|6
1647443150000|2022-03-16 15:05:50|295.07|292.17|295.13|292.23|295.14|292.24|295.06|292.16|13
1647443160000|2022-03-16 15:06:00|295.16|292.26|295.33|292.43|295.47|292.57|295.16|292.26|34
1647443170000|2022-03-16 15:06:10|295.34|292.44|295.32|292.42|295.37|292.47|295.23|292.33|24
1647443180000|2022-03-16 15:06:20|295.29|292.39|295.1|292.2|295.29|292.39|295.08|292.18|21
1647443190000|2022-03-16 15:06:30|295.12|292.22|295.07|292.17|295.13|292.23|295.07|292.17|14
1647443200000|2022-03-16 15:06:40|295.1|292.2|295.08|292.18|295.1|292.2|295.01|292.11|22
1647443210000|2022-03-16 15:06:50|295.09|292.19|295|292.1|295.09|292.19|294.99|292.09|13
1647443220000|2022-03-16 15:07:00|295.02|292.12|295.07|292.17|295.1|292.2|295|292.1|17
1647443230000|2022-03-16 15:07:10|295.1|292.2|294.95|292.05|295.13|292.23|294.93|292.03|23
1647443240000|2022-03-16 15:07:20|294.93|292.03|294.96|292.06|295|292.1|294.92|292.02|15
1647443250000|2022-03-16 15:07:30|294.95|292.05|294.97|292.07|294.98|292.08|294.93|292.03|19
1647443260000|2022-03-16 15:07:40|294.95|292.05|294.81|291.91|294.98|292.08|294.8|291.9|15
1647443270000|2022-03-16 15:07:50|294.85|291.95|294.88|291.98|294.89|291.99|294.85|291.95|16
1647443280000|2022-03-16 15:08:00|294.87|291.97|294.87|291.97|294.91|292.01|294.83|291.93|22
1647443290000|2022-03-16 15:08:10|294.86|291.96|294.9|292|294.9|292|294.83|291.93|16
1647443300000|2022-03-16 15:08:20|294.89|291.99|294.94|292.04|294.95|292.05|294.87|291.97|21
1647443310000|2022-03-16 15:08:30|294.88|291.98|294.89|291.99|294.95|292.05|294.83|291.93|17
1647443320000|2022-03-16 15:08:40|294.87|291.97|294.65|291.75|294.88|291.98|294.62|291.72|23
1647443330000|2022-03-16 15:08:50|294.66|291.76|294.7|291.8|294.78|291.88|294.65|291.75|21
1647443340000|2022-03-16 15:09:00|294.76|291.86|294.68|291.78|294.8|291.9|294.67|291.77|20
1647443350000|2022-03-16 15:09:10|294.69|291.79|294.66|291.76|294.73|291.83|294.64|291.74|20
1647443360000|2022-03-16 15:09:20|294.7|291.8|294.64|291.74|294.73|291.83|294.64|291.74|15
1647443370000|2022-03-16 15:09:30|294.65|291.75|294.77|291.87|294.77|291.87|294.65|291.75|13
1647443380000|2022-03-16 15:09:40|294.78|291.88|294.82|291.92|294.83|291.93|294.78|291.88|10
1647443390000|2022-03-16 15:09:50|294.81|291.91|294.74|291.84|294.82|291.92|294.72|291.82|14
1647443400000|2022-03-16 15:10:00|294.75|291.85|294.78|291.88|294.86|291.96|294.75|291.85|23
1647443410000|2022-03-16 15:10:10|294.77|291.87|294.78|291.88|294.79|291.89|294.77|291.87|12
1647443420000|2022-03-16 15:10:20|294.79|291.89|294.76|291.86|294.79|291.89|294.74|291.84|13
1647443430000|2022-03-16 15:10:30|294.77|291.87|294.71|291.81|294.77|291.87|294.67|291.77|11
1647443440000|2022-03-16 15:10:40|294.68|291.78|294.73|291.83|294.75|291.85|294.68|291.78|16
1647443450000|2022-03-16 15:10:50|294.72|291.82|294.78|291.88|294.79|291.89|294.72|291.82|21
1647443460000|2022-03-16 15:11:00|294.79|291.89|294.71|291.81|294.79|291.89|294.69|291.79|19
1647443470000|2022-03-16 15:11:10|294.72|291.82|294.78|291.88|294.81|291.91|294.72|291.82|19
1647443480000|2022-03-16 15:11:20|294.81|291.91|294.86|291.96|294.87|291.97|294.74|291.84|17
1647443490000|2022-03-16 15:11:30|294.88|291.98|295.05|292.15|295.08|292.18|294.87|291.97|19
1647443500000|2022-03-16 15:11:40|295.09|292.19|295.11|292.21|295.11|292.21|294.98|292.08|21
1647443510000|2022-03-16 15:11:50|295.1|292.2|295.13|292.23|295.13|292.23|295.06|292.16|16
1647443520000|2022-03-16 15:12:00|295.12|292.22|295.08|292.18|295.13|292.23|295.06|292.16|17
1647443530000|2022-03-16 15:12:10|295.11|292.21|295.16|292.26|295.16|292.26|295.08|292.18|19
1647443540000|2022-03-16 15:12:20|295.15|292.25|295.28|292.38|295.28|292.38|295.15|292.25|11
1647443550000|2022-03-16 15:12:30|295.24|292.34|295.18|292.28|295.28|292.38|295.12|292.22|23
1647443560000|2022-03-16 15:12:40|295.15|292.25|295.19|292.29|295.19|292.29|295.09|292.19|13
1647443570000|2022-03-16 15:12:50|295.17|292.27|295.17|292.27|295.21|292.31|295.15|292.25|12
1647443580000|2022-03-16 15:13:00|295.13|292.23|295.17|292.27|295.18|292.28|295.13|292.23|8
1647443590000|2022-03-16 15:13:10|295.15|292.25|295.17|292.27|295.17|292.27|295.15|292.25|2
1647443600000|2022-03-16 15:13:20|295.12|292.22|295.18|292.28|295.18|292.28|295.12|292.22|6
1647443610000|2022-03-16 15:13:30|295.16|292.26|295.16|292.26|295.18|292.28|295.16|292.26|6
1647443620000|2022-03-16 15:13:40|295.15|292.25|295.18|292.28|295.21|292.31|295.15|292.25|10
1647443630000|2022-03-16 15:13:50|295.21|292.31|295.22|292.32|295.22|292.32|295.18|292.28|8
1647443640000|2022-03-16 15:14:00|295.23|292.33|295.21|292.31|295.23|292.33|295.19|292.29|23
1647443650000|2022-03-16 15:14:10|295.2|292.3|295.23|292.33|295.23|292.33|295.2|292.3|27
1647443660000|2022-03-16 15:14:20|295.21|292.31|295.2|292.3|295.24|292.34|295.16|292.26|20
1647443670000|2022-03-16 15:14:30|295.15|292.25|295|292.1|295.22|292.32|294.99|292.09|26
1647443680000|2022-03-16 15:14:40|295.01|292.11|295|292.1|295.01|292.11|294.98|292.08|9
1647443690000|2022-03-16 15:14:50|295.05|292.15|295.33|292.43|295.4|292.5|295.05|292.15|31
1647443700000|2022-03-16 15:15:00|295.38|292.48|295.33|292.43|295.42|292.52|295.23|292.33|22
1647443710000|2022-03-16 15:15:10|295.26|292.36|295.2|292.3|295.33|292.43|295.17|292.27|26
1647443720000|2022-03-16 15:15:20|295.23|292.33|295.08|292.18|295.24|292.34|295.01|292.11|23
1647443730000|2022-03-16 15:15:30|295.07|292.17|295.06|292.16|295.15|292.25|295.04|292.14|19
1647443740000|2022-03-16 15:15:40|295.05|292.15|295|292.1|295.08|292.18|294.9|292|28
1647443750000|2022-03-16 15:15:50|295.01|292.11|294.96|292.06|295.02|292.12|294.91|292.01|15
1647443760000|2022-03-16 15:16:00|294.97|292.07|295.05|292.15|295.06|292.16|294.95|292.05|21
1647443770000|2022-03-16 15:16:10|294.99|292.09|294.95|292.05|295.04|292.14|294.9|292|17
1647443780000|2022-03-16 15:16:20|294.96|292.06|295.01|292.11|295.02|292.12|294.96|292.06|9
1647443790000|2022-03-16 15:16:30|295.02|292.12|294.95|292.05|295.02|292.12|294.87|291.97|13
1647443800000|2022-03-16 15:16:40|294.9|292|294.97|292.07|294.97|292.07|294.88|291.98|12
1647443810000|2022-03-16 15:16:50|294.94|292.04|294.9|292|294.94|292.04|294.87|291.97|7
1647443820000|2022-03-16 15:17:00|294.96|292.06|294.95|292.05|295.03|292.13|294.94|292.04|18
1647443830000|2022-03-16 15:17:10|295|292.1|294.85|291.95|295|292.1|294.85|291.95|12
1647443840000|2022-03-16 15:17:20|294.88|291.98|294.84|291.94|294.88|291.98|294.78|291.88|16
1647443850000|2022-03-16 15:17:30|294.83|291.93|294.84|291.94|294.89|291.99|294.83|291.93|13
1647443860000|2022-03-16 15:17:40|294.83|291.93|294.86|291.96|294.89|291.99|294.81|291.91|10
1647443870000|2022-03-16 15:17:50|294.85|291.95|294.81|291.91|294.85|291.95|294.78|291.88|14
1647443880000|2022-03-16 15:18:00|294.78|291.88|294.81|291.91|294.87|291.97|294.77|291.87|28
1647443890000|2022-03-16 15:18:10|294.79|291.89|294.86|291.96|294.88|291.98|294.78|291.88|18
1647443900000|2022-03-16 15:18:20|294.85|291.95|294.92|292.02|294.93|292.03|294.82|291.92|18
1647443910000|2022-03-16 15:18:30|294.93|292.03|294.85|291.95|294.93|292.03|294.84|291.94|16
1647443920000|2022-03-16 15:18:40|294.86|291.96|294.84|291.94|294.87|291.97|294.79|291.89|17
1647443930000|2022-03-16 15:18:50|294.79|291.89|294.88|291.98|294.88|291.98|294.79|291.89|10
1647443940000|2022-03-16 15:19:00|294.84|291.94|294.84|291.94|294.84|291.94|294.75|291.85|16
1647443950000|2022-03-16 15:19:10|294.83|291.93|294.84|291.94|294.9|292|294.82|291.92|19
1647443960000|2022-03-16 15:19:20|294.85|291.95|294.89|291.99|294.94|292.04|294.85|291.95|20
1647443970000|2022-03-16 15:19:30|294.87|291.97|294.89|291.99|294.91|292.01|294.87|291.97|9
1647443980000|2022-03-16 15:19:40|294.88|291.98|294.9|292|294.98|292.08|294.88|291.98|21
1647443990000|2022-03-16 15:19:50|294.92|292.02|295.08|292.18|295.08|292.18|294.92|292.02|21
1647444000000|2022-03-16 15:20:00|295.07|292.17|295.1|292.2|295.14|292.24|295.01|292.11|31
1647444010000|2022-03-16 15:20:10|295.12|292.22|295.14|292.24|295.14|292.24|295.06|292.16|18
1647444020000|2022-03-16 15:20:20|295.13|292.23|294.98|292.08|295.14|292.24|294.95|292.05|16
1647444030000|2022-03-16 15:20:30|295|292.1|295.01|292.11|295.05|292.15|294.98|292.08|13
1647444040000|2022-03-16 15:20:40|295.02|292.12|295.02|292.12|295.09|292.19|294.99|292.09|16
1647444050000|2022-03-16 15:20:50|295.04|292.14|294.89|291.99|295.1|292.2|294.89|291.99|25
1647444060000|2022-03-16 15:21:00|294.87|291.97|294.84|291.94|294.91|292.01|294.76|291.86|27
1647444070000|2022-03-16 15:21:10|294.86|291.96|294.77|291.87|294.87|291.97|294.77|291.87|19
1647444080000|2022-03-16 15:21:20|294.78|291.88|294.84|291.94|294.88|291.98|294.78|291.88|22
1647444090000|2022-03-16 15:21:30|294.81|291.91|294.78|291.88|294.88|291.98|294.78|291.88|18
1647444100000|2022-03-16 15:21:40|294.82|291.92|294.87|291.97|294.89|291.99|294.78|291.88|21
1647444110000|2022-03-16 15:21:50|294.86|291.96|294.8|291.9|294.88|291.98|294.78|291.88|16
1647444120000|2022-03-16 15:22:00|294.82|291.92|294.82|291.92|294.87|291.97|294.78|291.88|18
1647444130000|2022-03-16 15:22:10|294.84|291.94|294.78|291.88|294.84|291.94|294.76|291.86|11
1647444140000|2022-03-16 15:22:20|294.84|291.94|294.79|291.89|294.85|291.95|294.79|291.89|12
1647444150000|2022-03-16 15:22:30|294.85|291.95|294.84|291.94|294.85|291.95|294.79|291.89|17
1647444160000|2022-03-16 15:22:40|294.82|291.92|294.83|291.93|294.84|291.94|294.82|291.92|8
1647444170000|2022-03-16 15:22:50|294.82|291.92|294.81|291.91|294.85|291.95|294.79|291.89|8
1647444180000|2022-03-16 15:23:00|294.82|291.92|294.81|291.91|294.84|291.94|294.8|291.9|10
1647444190000|2022-03-16 15:23:10|294.82|291.92|294.8|291.9|294.84|291.94|294.78|291.88|13
1647444200000|2022-03-16 15:23:20|294.78|291.88|294.8|291.9|294.82|291.92|294.77|291.87|22
1647444210000|2022-03-16 15:23:30|294.78|291.88|294.84|291.94|294.89|291.99|294.77|291.87|22
1647444220000|2022-03-16 15:23:40|294.88|291.98|294.89|291.99|294.9|292|294.87|291.97|14
1647444230000|2022-03-16 15:23:50|294.87|291.97|294.9|292|294.9|292|294.86|291.96|11
1647444240000|2022-03-16 15:24:00|294.89|291.99|294.94|292.04|294.97|292.07|294.89|291.99|19
1647444250000|2022-03-16 15:24:10|294.93|292.03|294.94|292.04|294.97|292.07|294.9|292|13
1647444260000|2022-03-16 15:24:20|294.92|292.02|294.91|292.01|295.01|292.11|294.87|291.97|17
1647444270000|2022-03-16 15:24:30|294.85|291.95|294.82|291.92|294.92|292.02|294.81|291.91|16
1647444280000|2022-03-16 15:24:40|294.81|291.91|294.88|291.98|294.89|291.99|294.79|291.89|14
1647444290000|2022-03-16 15:24:50|294.89|291.99|294.92|292.02|294.93|292.03|294.8|291.9|17
1647444300000|2022-03-16 15:25:00|294.91|292.01|294.89|291.99|294.92|292.02|294.82|291.92|20
1647444310000|2022-03-16 15:25:10|294.87|291.97|294.89|291.99|294.92|292.02|294.85|291.95|14
1647444320000|2022-03-16 15:25:20|294.84|291.94|294.98|292.08|294.98|292.08|294.84|291.94|5
1647444330000|2022-03-16 15:25:30|294.93|292.03|294.93|292.03|294.98|292.08|294.93|292.03|16
1647444340000|2022-03-16 15:25:40|294.98|292.08|294.99|292.09|294.99|292.09|294.93|292.03|14
1647444350000|2022-03-16 15:25:50|294.95|292.05|294.96|292.06|294.97|292.07|294.95|292.05|6
1647444360000|2022-03-16 15:26:00|294.97|292.07|295.03|292.13|295.03|292.13|294.96|292.06|9
1647444370000|2022-03-16 15:26:10|295|292.1|295.01|292.11|295.04|292.14|294.98|292.08|18
1647444380000|2022-03-16 15:26:20|294.97|292.07|294.94|292.04|295.03|292.13|294.93|292.03|15
1647444390000|2022-03-16 15:26:30|294.93|292.03|294.93|292.03|294.98|292.08|294.92|292.02|21
1647444400000|2022-03-16 15:26:40|294.94|292.04|294.95|292.05|295|292.1|294.9|292|14
1647444410000|2022-03-16 15:26:50|294.99|292.09|294.86|291.96|294.99|292.09|294.8|291.9|19
1647444420000|2022-03-16 15:27:00|294.9|292|294.86|291.96|294.9|292|294.82|291.92|13
1647444430000|2022-03-16 15:27:10|294.9|292|294.94|292.04|294.96|292.06|294.84|291.94|20
1647444440000|2022-03-16 15:27:20|294.96|292.06|294.89|291.99|294.96|292.06|294.89|291.99|15
1647444450000|2022-03-16 15:27:30|294.93|292.03|294.93|292.03|294.96|292.06|294.88|291.98|20
1647444460000|2022-03-16 15:27:40|294.92|292.02|294.93|292.03|294.96|292.06|294.88|291.98|16
1647444470000|2022-03-16 15:27:50|294.96|292.06|294.94|292.04|295.01|292.11|294.9|292|26
1647444480000|2022-03-16 15:28:00|294.95|292.05|294.96|292.06|294.97|292.07|294.93|292.03|15
1647444490000|2022-03-16 15:28:10|294.97|292.07|294.97|292.07|294.97|292.07|294.94|292.04|7
1647444500000|2022-03-16 15:28:20|294.98|292.08|294.97|292.07|294.98|292.08|294.96|292.06|7
1647444510000|2022-03-16 15:28:30|294.98|292.08|294.96|292.06|294.98|292.08|294.96|292.06|12
1647444520000|2022-03-16 15:28:40|294.97|292.07|294.94|292.04|294.99|292.09|294.94|292.04|9
1647444530000|2022-03-16 15:28:50|294.93|292.03|294.96|292.06|294.96|292.06|294.91|292.01|5
1647444540000|2022-03-16 15:29:00|294.95|292.05|294.91|292.01|294.95|292.05|294.88|291.98|11
1647444550000|2022-03-16 15:29:10|294.92|292.02|294.92|292.02|294.92|292.02|294.91|292.01|23
1647444560000|2022-03-16 15:29:20|294.91|292.01|294.79|291.89|294.92|292.02|294.78|291.88|21
1647444570000|2022-03-16 15:29:30|294.82|291.92|294.85|291.95|294.85|291.95|294.78|291.88|15
1647444580000|2022-03-16 15:29:40|294.84|291.94|294.89|291.99|294.89|291.99|294.82|291.92|7
1647444590000|2022-03-16 15:29:50|294.91|292.01|294.83|291.93|294.91|292.01|294.83|291.93|15
1647444600000|2022-03-16 15:30:00|294.84|291.94|294.84|291.94|294.9|292|294.82|291.92|10
1647444610000|2022-03-16 15:30:10|294.85|291.95|294.84|291.94|294.86|291.96|294.84|291.94|21
1647444620000|2022-03-16 15:30:20|294.86|291.96|294.84|291.94|294.86|291.96|294.83|291.93|10
1647444630000|2022-03-16 15:30:30|294.83|291.93|294.64|291.74|294.89|291.99|294.64|291.74|17
1647444640000|2022-03-16 15:30:40|294.65|291.75|294.66|291.76|294.67|291.77|294.63|291.73|16
1647444650000|2022-03-16 15:30:50|294.65|291.75|294.7|291.8|294.7|291.8|294.65|291.75|7
1647444660000|2022-03-16 15:31:00|294.71|291.81|294.72|291.82|294.74|291.84|294.7|291.8|12
1647444670000|2022-03-16 15:31:10|294.71|291.81|294.74|291.84|294.75|291.85|294.7|291.8|10
1647444680000|2022-03-16 15:31:20|294.73|291.83|294.74|291.84|294.74|291.84|294.73|291.83|16
1647444690000|2022-03-16 15:31:30|294.73|291.83|294.71|291.81|294.75|291.85|294.71|291.81|20
1647444700000|2022-03-16 15:31:40|294.75|291.85|294.64|291.74|294.75|291.85|294.64|291.74|24
1647444710000|2022-03-16 15:31:50|294.66|291.76|294.53|291.63|294.66|291.76|294.53|291.63|22
1647444720000|2022-03-16 15:32:00|294.52|291.62|294.37|291.47|294.58|291.68|294.32|291.42|29
1647444730000|2022-03-16 15:32:10|294.38|291.48|294.44|291.54|294.44|291.54|294.36|291.46|17
1647444740000|2022-03-16 15:32:20|294.43|291.53|294.41|291.51|294.46|291.56|294.4|291.5|21
1647444750000|2022-03-16 15:32:30|294.39|291.49|294.42|291.52|294.42|291.52|294.39|291.49|13
1647444760000|2022-03-16 15:32:40|294.4|291.5|294.39|291.49|294.42|291.52|294.36|291.46|14
1647444770000|2022-03-16 15:32:50|294.37|291.47|294.42|291.52|294.48|291.58|294.37|291.47|14
1647444780000|2022-03-16 15:33:00|294.43|291.53|294.41|291.51|294.44|291.54|294.4|291.5|6
1647444790000|2022-03-16 15:33:10|294.44|291.54|294.43|291.53|294.44|291.54|294.39|291.49|9
1647444800000|2022-03-16 15:33:20|294.44|291.54|294.44|291.54|294.44|291.54|294.43|291.53|3
1647444810000|2022-03-16 15:33:30|294.43|291.53|294.45|291.55|294.45|291.55|294.43|291.53|3
1647444820000|2022-03-16 15:33:40|294.43|291.53|294.43|291.53|294.44|291.54|294.43|291.53|3
1647444830000|2022-03-16 15:33:50|294.45|291.55|294.49|291.59|294.49|291.59|294.45|291.55|6
1647444840000|2022-03-16 15:34:00|294.5|291.6|294.49|291.59|294.5|291.6|294.47|291.57|6
1647444860000|2022-03-16 15:34:20|294.5|291.6|294.48|291.58|294.5|291.6|294.47|291.57|5
1647444880000|2022-03-16 15:34:40|294.47|291.57|294.48|291.58|294.48|291.58|294.45|291.55|7
1647444890000|2022-03-16 15:34:50|294.47|291.57|294.47|291.57|294.48|291.58|294.45|291.55|4
1647444900000|2022-03-16 15:35:00|294.45|291.55|294.49|291.59|294.49|291.59|294.45|291.55|12
1647444910000|2022-03-16 15:35:10|294.5|291.6|294.49|291.59|294.5|291.6|294.48|291.58|12
1647444920000|2022-03-16 15:35:20|294.48|291.58|294.48|291.58|294.49|291.59|294.46|291.56|8
1647444930000|2022-03-16 15:35:30|294.46|291.56|294.48|291.58|294.49|291.59|294.46|291.56|26
1647444940000|2022-03-16 15:35:40|294.46|291.56|294.35|291.45|294.48|291.58|294.33|291.43|20
1647444950000|2022-03-16 15:35:50|294.36|291.46|294.33|291.43|294.39|291.49|294.33|291.43|11
1647444960000|2022-03-16 15:36:00|294.32|291.42|294.31|291.41|294.39|291.49|294.29|291.39|16
1647444970000|2022-03-16 15:36:10|294.29|291.39|294.3|291.4|294.35|291.45|294.25|291.35|25
1647444980000|2022-03-16 15:36:20|294.31|291.41|294.38|291.48|294.38|291.48|294.29|291.39|23
1647444990000|2022-03-16 15:36:30|294.33|291.43|294.38|291.48|294.4|291.5|294.33|291.43|16
1647445000000|2022-03-16 15:36:40|294.37|291.47|294.4|291.5|294.4|291.5|294.36|291.46|22
1647445010000|2022-03-16 15:36:50|294.37|291.47|294.35|291.45|294.4|291.5|294.35|291.45|14
1647445020000|2022-03-16 15:37:00|294.36|291.46|294.38|291.48|294.4|291.5|294.36|291.46|6
1647445030000|2022-03-16 15:37:10|294.37|291.47|294.31|291.41|294.39|291.49|294.31|291.41|17
1647445040000|2022-03-16 15:37:20|294.39|291.49|294.34|291.44|294.39|291.49|294.3|291.4|12
1647445050000|2022-03-16 15:37:30|294.33|291.43|294.24|291.34|294.34|291.44|294.24|291.34|22
1647445060000|2022-03-16 15:37:40|294.23|291.33|294.27|291.37|294.28|291.38|294.23|291.33|14
1647445070000|2022-03-16 15:37:50|294.29|291.39|294.23|291.33|294.32|291.42|294.2|291.3|19
1647445080000|2022-03-16 15:38:00|294.25|291.35|294.25|291.35|294.26|291.36|294.19|291.29|14
1647445090000|2022-03-16 15:38:10|294.24|291.34|294.33|291.43|294.33|291.43|294.24|291.34|17
1647445100000|2022-03-16 15:38:20|294.31|291.41|294.24|291.34|294.34|291.44|294.22|291.32|29
1647445110000|2022-03-16 15:38:30|294.23|291.33|294.2|291.3|294.23|291.33|294.19|291.29|21
1647445120000|2022-03-16 15:38:40|294.23|291.33|294.19|291.29|294.27|291.37|294.13|291.23|19
1647445130000|2022-03-16 15:38:50|294.2|291.3|294.19|291.29|294.29|291.39|294.12|291.22|25
1647445140000|2022-03-16 15:39:00|294.18|291.28|294.1|291.2|294.2|291.3|294.1|291.2|24
1647445150000|2022-03-16 15:39:10|294.13|291.23|294.15|291.25|294.2|291.3|294.09|291.19|22
1647445160000|2022-03-16 15:39:20|294.12|291.22|294.1|291.2|294.19|291.29|294.09|291.19|20
1647445170000|2022-03-16 15:39:30|294.11|291.21|294.02|291.12|294.11|291.21|294.01|291.11|17
1647445180000|2022-03-16 15:39:40|294|291.1|293.83|290.93|294.01|291.11|293.83|290.93|27
1647445190000|2022-03-16 15:39:50|293.81|290.91|293.76|290.86|293.89|290.99|293.76|290.86|28
1647445200000|2022-03-16 15:40:00|293.84|290.94|293.82|290.92|293.9|291|293.73|290.83|34
1647445210000|2022-03-16 15:40:10|293.8|290.9|293.79|290.89|293.84|290.94|293.75|290.85|24
1647445220000|2022-03-16 15:40:20|293.76|290.86|293.77|290.87|293.84|290.94|293.74|290.84|25
1647445230000|2022-03-16 15:40:30|293.75|290.85|293.69|290.79|293.82|290.92|293.69|290.79|24
1647445240000|2022-03-16 15:40:40|293.7|290.8|293.8|290.9|293.82|290.92|293.7|290.8|22
1647445250000|2022-03-16 15:40:50|293.77|290.87|293.72|290.82|293.82|290.92|293.7|290.8|25
1647445260000|2022-03-16 15:41:00|293.74|290.84|293.64|290.74|293.75|290.85|293.61|290.71|28
1647445270000|2022-03-16 15:41:10|293.65|290.75|293.68|290.78|293.7|290.8|293.61|290.71|25
1647445280000|2022-03-16 15:41:20|293.69|290.79|293.76|290.86|293.77|290.87|293.69|290.79|27
1647445290000|2022-03-16 15:41:30|293.75|290.85|293.81|290.91|293.87|290.97|293.72|290.82|24
1647445300000|2022-03-16 15:41:40|293.82|290.92|293.8|290.9|293.83|290.93|293.78|290.88|19
1647445310000|2022-03-16 15:41:50|293.81|290.91|293.7|290.8|293.84|290.94|293.7|290.8|22
1647445320000|2022-03-16 15:42:00|293.69|290.79|293.64|290.74|293.69|290.79|293.63|290.73|24
1647445330000|2022-03-16 15:42:10|293.63|290.73|293.74|290.84|293.74|290.84|293.63|290.73|12
1647445340000|2022-03-16 15:42:20|293.73|290.83|293.74|290.84|293.76|290.86|293.72|290.82|24
1647445350000|2022-03-16 15:42:30|293.72|290.82|293.71|290.81|293.75|290.85|293.68|290.78|13
1647445360000|2022-03-16 15:42:40|293.7|290.8|293.68|290.78|293.71|290.81|293.66|290.76|19
1647445370000|2022-03-16 15:42:50|293.67|290.77|293.68|290.78|293.7|290.8|293.65|290.75|16
1647445380000|2022-03-16 15:43:00|293.66|290.76|293.69|290.79|293.69|290.79|293.66|290.76|9
1647445390000|2022-03-16 15:43:10|293.73|290.83|293.7|290.8|293.73|290.83|293.7|290.8|3
1647445400000|2022-03-16 15:43:20|293.73|290.83|293.72|290.82|293.75|290.85|293.69|290.79|19
1647445410000|2022-03-16 15:43:30|293.71|290.81|293.71|290.81|293.72|290.82|293.71|290.81|5
1647445420000|2022-03-16 15:43:40|293.75|290.85|293.65|290.75|293.75|290.85|293.65|290.75|11
1647445430000|2022-03-16 15:43:50|293.7|290.8|293.65|290.75|293.74|290.84|293.64|290.74|17
1647445440000|2022-03-16 15:44:00|293.64|290.74|293.74|290.84|293.75|290.85|293.64|290.74|21
1647445450000|2022-03-16 15:44:10|293.66|290.76|293.62|290.72|293.72|290.82|293.62|290.72|9
1647445460000|2022-03-16 15:44:20|293.61|290.71|293.56|290.66|293.64|290.74|293.56|290.66|12
1647445470000|2022-03-16 15:44:30|293.57|290.67|293.72|290.82|293.73|290.83|293.57|290.67|29
1647445480000|2022-03-16 15:44:40|293.73|290.83|293.74|290.84|293.75|290.85|293.65|290.75|20
1647445490000|2022-03-16 15:44:50|293.75|290.85|293.74|290.84|293.75|290.85|293.73|290.83|7
1647445500000|2022-03-16 15:45:00|293.72|290.82|293.65|290.75|293.76|290.86|293.65|290.75|12
1647445510000|2022-03-16 15:45:10|293.66|290.76|293.7|290.8|293.75|290.85|293.65|290.75|18
1647445520000|2022-03-16 15:45:20|293.69|290.79|293.76|290.86|293.76|290.86|293.69|290.79|13
1647445530000|2022-03-16 15:45:30|293.71|290.81|293.76|290.86|293.76|290.86|293.71|290.81|6
1647445540000|2022-03-16 15:45:40|293.7|290.8|293.73|290.83|293.76|290.86|293.7|290.8|18
1647445550000|2022-03-16 15:45:50|293.76|290.86|293.69|290.79|293.76|290.86|293.69|290.79|13
1647445560000|2022-03-16 15:46:00|293.66|290.76|293.72|290.82|293.72|290.82|293.65|290.75|28
1647445570000|2022-03-16 15:46:10|293.75|290.85|293.59|290.69|293.76|290.86|293.59|290.69|20
1647445580000|2022-03-16 15:46:20|293.57|290.67|293.61|290.71|293.63|290.73|293.57|290.67|11
1647445590000|2022-03-16 15:46:30|293.62|290.72|293.59|290.69|293.63|290.73|293.58|290.68|11
1647445600000|2022-03-16 15:46:40|293.58|290.68|293.5|290.6|293.59|290.69|293.49|290.59|6
1647445610000|2022-03-16 15:46:50|293.48|290.58|293.48|290.58|293.6|290.7|293.47|290.57|21
1647445620000|2022-03-16 15:47:00|293.49|290.59|293.41|290.51|293.49|290.59|293.39|290.49|18
1647445630000|2022-03-16 15:47:10|293.42|290.52|293.49|290.59|293.5|290.6|293.4|290.5|12
1647445640000|2022-03-16 15:47:20|293.48|290.58|293.51|290.61|293.52|290.62|293.47|290.57|14
1647445650000|2022-03-16 15:47:30|293.5|290.6|293.55|290.65|293.6|290.7|293.5|290.6|18
1647445660000|2022-03-16 15:47:40|293.54|290.64|293.6|290.7|293.6|290.7|293.54|290.64|13
1647445670000|2022-03-16 15:47:50|293.56|290.66|293.5|290.6|293.6|290.7|293.5|290.6|18
1647445680000|2022-03-16 15:48:00|293.52|290.62|293.52|290.62|293.55|290.65|293.46|290.56|17
1647445690000|2022-03-16 15:48:10|293.51|290.61|293.51|290.61|293.52|290.62|293.5|290.6|15
1647445700000|2022-03-16 15:48:20|293.52|290.62|293.63|290.73|293.63|290.73|293.49|290.59|19
1647445710000|2022-03-16 15:48:30|293.62|290.72|293.66|290.76|293.66|290.76|293.59|290.69|22
1647445720000|2022-03-16 15:48:40|293.67|290.77|293.6|290.7|293.67|290.77|293.58|290.68|15
1647445730000|2022-03-16 15:48:50|293.59|290.69|293.64|290.74|293.64|290.74|293.58|290.68|12
1647445740000|2022-03-16 15:49:00|293.63|290.73|293.63|290.73|293.64|290.74|293.57|290.67|20
1647445750000|2022-03-16 15:49:10|293.62|290.72|293.63|290.73|293.64|290.74|293.62|290.72|4
1647445760000|2022-03-16 15:49:20|293.64|290.74|293.63|290.73|293.68|290.78|293.63|290.73|8
1647445770000|2022-03-16 15:49:30|293.62|290.72|293.62|290.72|293.68|290.78|293.59|290.69|16
1647445780000|2022-03-16 15:49:40|293.64|290.74|293.61|290.71|293.68|290.78|293.61|290.71|14
1647445790000|2022-03-16 15:49:50|293.62|290.72|293.71|290.81|293.71|290.81|293.6|290.7|19
1647445800000|2022-03-16 15:50:00|293.67|290.77|293.64|290.74|293.71|290.81|293.64|290.74|18
1647445810000|2022-03-16 15:50:10|293.66|290.76|293.7|290.8|293.71|290.81|293.64|290.74|10
1647445820000|2022-03-16 15:50:20|293.68|290.78|293.7|290.8|293.71|290.81|293.66|290.76|9
1647445830000|2022-03-16 15:50:30|293.68|290.78|293.67|290.77|293.7|290.8|293.67|290.77|6
1647445840000|2022-03-16 15:50:40|293.66|290.76|293.7|290.8|293.7|290.8|293.65|290.75|11
1647445850000|2022-03-16 15:50:50|293.69|290.79|293.66|290.76|293.7|290.8|293.66|290.76|4
1647445860000|2022-03-16 15:51:00|293.7|290.8|293.71|290.81|293.71|290.81|293.68|290.78|7
1647445870000|2022-03-16 15:51:10|293.72|290.82|293.74|290.84|293.78|290.88|293.71|290.81|17
1647445880000|2022-03-16 15:51:20|293.75|290.85|293.71|290.81|293.82|290.92|293.7|290.8|27
1647445890000|2022-03-16 15:51:30|293.7|290.8|293.77|290.87|293.77|290.87|293.7|290.8|14
1647445900000|2022-03-16 15:51:40|293.76|290.86|293.83|290.93|293.83|290.93|293.76|290.86|6
1647445910000|2022-03-16 15:51:50|293.84|290.94|293.88|290.98|293.88|290.98|293.82|290.92|13
1647445920000|2022-03-16 15:52:00|293.89|290.99|293.97|291.07|294.02|291.12|293.87|290.97|19
1647445930000|2022-03-16 15:52:10|293.96|291.06|293.99|291.09|293.99|291.09|293.96|291.06|10
1647445940000|2022-03-16 15:52:20|294.02|291.12|294.05|291.15|294.07|291.17|293.97|291.07|21
1647445950000|2022-03-16 15:52:30|294|291.1|293.98|291.08|294|291.1|293.97|291.07|12
1647445960000|2022-03-16 15:52:40|293.99|291.09|294.06|291.16|294.12|291.22|293.98|291.08|18
1647445970000|2022-03-16 15:52:50|294.04|291.14|294.17|291.27|294.17|291.27|294.04|291.14|16
1647445980000|2022-03-16 15:53:00|294.13|291.23|294.14|291.24|294.2|291.3|294.13|291.23|20
1647445990000|2022-03-16 15:53:10|294.15|291.25|294.16|291.26|294.2|291.3|294.15|291.25|15
1647446000000|2022-03-16 15:53:20|294.17|291.27|294.16|291.26|294.2|291.3|294.11|291.21|22
1647446010000|2022-03-16 15:53:30|294.15|291.25|294.15|291.25|294.16|291.26|294.14|291.24|14
1647446020000|2022-03-16 15:53:40|294.16|291.26|294.16|291.26|294.2|291.3|294.14|291.24|23
1647446030000|2022-03-16 15:53:50|294.18|291.28|294.22|291.32|294.22|291.32|294.18|291.28|8
1647446040000|2022-03-16 15:54:00|294.21|291.31|294.21|291.31|294.22|291.32|294.2|291.3|11
1647446050000|2022-03-16 15:54:10|294.2|291.3|294.21|291.31|294.21|291.31|294.18|291.28|17
1647446060000|2022-03-16 15:54:20|294.2|291.3|294.17|291.27|294.24|291.34|294.17|291.27|20
1647446070000|2022-03-16 15:54:30|294.18|291.28|294.2|291.3|294.22|291.32|294.17|291.27|26
1647446080000|2022-03-16 15:54:40|294.19|291.29|294.21|291.31|294.21|291.31|294.17|291.27|10
1647446090000|2022-03-16 15:54:50|294.19|291.29|294.21|291.31|294.21|291.31|294.18|291.28|12
1647446100000|2022-03-16 15:55:00|294.2|291.3|294.2|291.3|294.21|291.31|294.19|291.29|11
1647446110000|2022-03-16 15:55:10|294.19|291.29|294.28|291.38|294.29|291.39|294.19|291.29|19
1647446120000|2022-03-16 15:55:20|294.29|291.39|294.24|291.34|294.3|291.4|294.22|291.32|14
1647446130000|2022-03-16 15:55:30|294.29|291.39|294.24|291.34|294.29|291.39|294.22|291.32|17
1647446140000|2022-03-16 15:55:40|294.25|291.35|294.23|291.33|294.25|291.35|294.22|291.32|15
1647446150000|2022-03-16 15:55:50|294.24|291.34|294.24|291.34|294.25|291.35|294.23|291.33|9
1647446160000|2022-03-16 15:56:00|294.23|291.33|294.23|291.33|294.25|291.35|294.21|291.31|13
1647446170000|2022-03-16 15:56:10|294.24|291.34|294.22|291.32|294.24|291.34|294.21|291.31|7
1647446180000|2022-03-16 15:56:20|294.24|291.34|294.24|291.34|294.27|291.37|294.19|291.29|18
1647446190000|2022-03-16 15:56:30|294.22|291.32|294.21|291.31|294.24|291.34|294.21|291.31|17
1647446200000|2022-03-16 15:56:40|294.22|291.32|294.11|291.21|294.26|291.36|294.11|291.21|29
1647446210000|2022-03-16 15:56:50|294.12|291.22|294.1|291.2|294.17|291.27|294.07|291.17|28
1647446220000|2022-03-16 15:57:00|294.08|291.18|294.1|291.2|294.14|291.24|294.06|291.16|16
1647446230000|2022-03-16 15:57:10|294.11|291.21|294.11|291.21|294.13|291.23|294.11|291.21|16
1647446240000|2022-03-16 15:57:20|294.1|291.2|294.08|291.18|294.17|291.27|294.08|291.18|19
1647446250000|2022-03-16 15:57:30|294.1|291.2|294.11|291.21|294.17|291.27|294.07|291.17|19
1647446260000|2022-03-16 15:57:40|294.08|291.18|294.03|291.13|294.16|291.26|294.03|291.13|20
1647446270000|2022-03-16 15:57:50|294.02|291.12|294.11|291.21|294.11|291.21|294|291.1|24
1647446280000|2022-03-16 15:58:00|294.1|291.2|294.2|291.3|294.2|291.3|294.06|291.16|14
1647446290000|2022-03-16 15:58:10|294.21|291.31|294.2|291.3|294.22|291.32|294.14|291.24|10
1647446300000|2022-03-16 15:58:20|294.21|291.31|294.26|291.36|294.27|291.37|294.2|291.3|25
1647446310000|2022-03-16 15:58:30|294.24|291.34|294.2|291.3|294.29|291.39|294.15|291.25|20
1647446320000|2022-03-16 15:58:40|294.19|291.29|294.13|291.23|294.24|291.34|294.13|291.23|26
1647446330000|2022-03-16 15:58:50|294.18|291.28|294.13|291.23|294.18|291.28|294.1|291.2|20
1647446340000|2022-03-16 15:59:00|294.14|291.24|294.15|291.25|294.15|291.25|294.05|291.15|21
1647446350000|2022-03-16 15:59:10|294.12|291.22|294.31|291.41|294.32|291.42|294.07|291.17|25
1647446360000|2022-03-16 15:59:20|294.3|291.4|294.43|291.53|294.43|291.53|294.21|291.31|26
1647446370000|2022-03-16 15:59:30|294.46|291.56|294.45|291.55|294.53|291.63|294.45|291.55|19
1647446380000|2022-03-16 15:59:40|294.49|291.59|294.46|291.56|294.54|291.64|294.45|291.55|27
1647446390000|2022-03-16 15:59:50|294.47|291.57|294.51|291.61|294.53|291.63|294.45|291.55|17
1647446400000|2022-03-16 16:00:00|294.52|291.62|294.5|291.6|294.54|291.64|294.48|291.58|16
1647446410000|2022-03-16 16:00:10|294.51|291.61|294.64|291.74|294.64|291.74|294.51|291.61|19
1647446420000|2022-03-16 16:00:20|294.65|291.75|294.71|291.81|294.71|291.81|294.64|291.74|20
1647446430000|2022-03-16 16:00:30|294.67|291.77|294.49|291.59|294.69|291.79|294.45|291.55|33
1647446440000|2022-03-16 16:00:40|294.51|291.61|294.41|291.51|294.53|291.63|294.41|291.51|28
1647446450000|2022-03-16 16:00:50|294.48|291.58|294.41|291.51|294.52|291.62|294.41|291.51|15
1647446460000|2022-03-16 16:01:00|294.45|291.55|294.44|291.54|294.48|291.58|294.43|291.53|17
1647446470000|2022-03-16 16:01:10|294.45|291.55|294.74|291.84|294.75|291.85|294.44|291.54|23
1647446480000|2022-03-16 16:01:20|294.76|291.86|294.74|291.84|294.78|291.88|294.68|291.78|22
1647446490000|2022-03-16 16:01:30|294.73|291.83|294.85|291.95|294.85|291.95|294.73|291.83|20
1647446500000|2022-03-16 16:01:40|294.78|291.88|294.87|291.97|294.92|292.02|294.75|291.85|18
1647446510000|2022-03-16 16:01:50|294.9|292|294.83|291.93|294.96|292.06|294.79|291.89|27
1647446520000|2022-03-16 16:02:00|294.82|291.92|294.95|292.05|294.96|292.06|294.82|291.92|24
1647446530000|2022-03-16 16:02:10|294.96|292.06|295.06|292.16|295.07|292.17|294.93|292.03|23
1647446540000|2022-03-16 16:02:20|295.07|292.17|295.07|292.17|295.08|292.18|295.03|292.13|17
1647446550000|2022-03-16 16:02:30|295.08|292.18|295.28|292.38|295.34|292.44|295.07|292.17|27
1647446560000|2022-03-16 16:02:40|295.27|292.37|295.31|292.41|295.41|292.51|295.22|292.32|27
1647446570000|2022-03-16 16:02:50|295.32|292.42|295.32|292.42|295.42|292.52|295.32|292.42|22
1647446580000|2022-03-16 16:03:00|295.31|292.41|295.3|292.4|295.37|292.47|295.22|292.32|26
1647446590000|2022-03-16 16:03:10|295.25|292.35|295.16|292.26|295.3|292.4|295.15|292.25|24
1647446600000|2022-03-16 16:03:20|295.19|292.29|295.25|292.35|295.27|292.37|295.08|292.18|28
1647446610000|2022-03-16 16:03:30|295.24|292.34|295.13|292.23|295.25|292.35|295.11|292.21|27
1647446620000|2022-03-16 16:03:40|295.16|292.26|295.1|292.2|295.16|292.26|295.06|292.16|24
1647446630000|2022-03-16 16:03:50|295.12|292.22|295.33|292.43|295.36|292.46|295.11|292.21|28
1647446640000|2022-03-16 16:04:00|295.36|292.46|295.4|292.5|295.4|292.5|295.3|292.4|27
1647446650000|2022-03-16 16:04:10|295.35|292.45|295.38|292.48|295.44|292.54|295.32|292.42|27
1647446660000|2022-03-16 16:04:20|295.39|292.49|295.59|292.69|295.59|292.69|295.38|292.48|26
1647446670000|2022-03-16 16:04:30|295.53|292.63|295.57|292.67|295.63|292.73|295.52|292.62|25
1647446680000|2022-03-16 16:04:40|295.56|292.66|295.51|292.61|295.56|292.66|295.47|292.57|19
1647446690000|2022-03-16 16:04:50|295.52|292.62|295.51|292.61|295.57|292.67|295.49|292.59|20
1647446700000|2022-03-16 16:05:00|295.5|292.6|295.37|292.47|295.57|292.67|295.37|292.47|22
1647446710000|2022-03-16 16:05:10|295.35|292.45|295.36|292.46|295.4|292.5|295.34|292.44|20
1647446720000|2022-03-16 16:05:20|295.37|292.47|295.23|292.33|295.37|292.47|295.22|292.32|19
1647446730000|2022-03-16 16:05:30|295.31|292.41|295.27|292.37|295.31|292.41|295.24|292.34|16
1647446740000|2022-03-16 16:05:40|295.28|292.38|295.29|292.39|295.29|292.39|295.24|292.34|15
1647446750000|2022-03-16 16:05:50|295.3|292.4|295.2|292.3|295.35|292.45|295.19|292.29|16
1647446760000|2022-03-16 16:06:00|295.21|292.31|295.2|292.3|295.21|292.31|295.17|292.27|11
1647446770000|2022-03-16 16:06:10|295.21|292.31|295.22|292.32|295.26|292.36|295.17|292.27|25
1647446780000|2022-03-16 16:06:20|295.25|292.35|295.22|292.32|295.25|292.35|295.2|292.3|23
1647446790000|2022-03-16 16:06:30|295.21|292.31|295.09|292.19|295.22|292.32|295.09|292.19|14
1647446800000|2022-03-16 16:06:40|295.08|292.18|295.15|292.25|295.18|292.28|295.07|292.17|23
1647446810000|2022-03-16 16:06:50|295.16|292.26|295.29|292.39|295.31|292.41|295.14|292.24|21
1647446820000|2022-03-16 16:07:00|295.28|292.38|295.26|292.36|295.29|292.39|295.26|292.36|19
1647446830000|2022-03-16 16:07:10|295.27|292.37|295.29|292.39|295.31|292.41|295.25|292.35|14
1647446840000|2022-03-16 16:07:20|295.34|292.44|295.28|292.38|295.35|292.45|295.27|292.37|22
1647446850000|2022-03-16 16:07:30|295.27|292.37|295.27|292.37|295.28|292.38|295.23|292.33|14
1647446860000|2022-03-16 16:07:40|295.26|292.36|295.29|292.39|295.34|292.44|295.24|292.34|22
1647446870000|2022-03-16 16:07:50|295.28|292.38|295.28|292.38|295.31|292.41|295.25|292.35|17
1647446880000|2022-03-16 16:08:00|295.3|292.4|295.25|292.35|295.3|292.4|295.2|292.3|22
1647446890000|2022-03-16 16:08:10|295.26|292.36|295.17|292.27|295.27|292.37|295.11|292.21|23
1647446900000|2022-03-16 16:08:20|295.15|292.25|295.19|292.29|295.23|292.33|295.14|292.24|21
1647446910000|2022-03-16 16:08:30|295.17|292.27|295.18|292.28|295.21|292.31|295.14|292.24|27
1647446920000|2022-03-16 16:08:40|295.16|292.26|295.27|292.37|295.29|292.39|295.15|292.25|15
1647446930000|2022-03-16 16:08:50|295.29|292.39|295.28|292.38|295.3|292.4|295.27|292.37|12
1647446940000|2022-03-16 16:09:00|295.29|292.39|295.28|292.38|295.31|292.41|295.27|292.37|10
1647446950000|2022-03-16 16:09:10|295.27|292.37|295.27|292.37|295.29|292.39|295.22|292.32|25
1647446960000|2022-03-16 16:09:20|295.26|292.36|295.26|292.36|295.27|292.37|295.21|292.31|28
1647446970000|2022-03-16 16:09:30|295.25|292.35|295.28|292.38|295.31|292.41|295.24|292.34|19
1647446980000|2022-03-16 16:09:40|295.31|292.41|295.27|292.37|295.33|292.43|295.26|292.36|17
1647446990000|2022-03-16 16:09:50|295.28|292.38|295.3|292.4|295.31|292.41|295.27|292.37|12
1647447000000|2022-03-16 16:10:00|295.29|292.39|295.29|292.39|295.32|292.42|295.23|292.33|19
1647447010000|2022-03-16 16:10:10|295.28|292.38|295.26|292.36|295.35|292.45|295.25|292.35|27
1647447020000|2022-03-16 16:10:20|295.24|292.34|295.21|292.31|295.28|292.38|295.19|292.29|25
1647447030000|2022-03-16 16:10:30|295.22|292.32|295.05|292.15|295.27|292.37|295.05|292.15|21
1647447040000|2022-03-16 16:10:40|295.06|292.16|295.09|292.19|295.09|292.19|295.05|292.15|28
1647447050000|2022-03-16 16:10:50|295.07|292.17|295.12|292.22|295.12|292.22|295.07|292.17|12
1647447060000|2022-03-16 16:11:00|295.11|292.21|295.12|292.22|295.12|292.22|295.1|292.2|14
1647447070000|2022-03-16 16:11:10|295.11|292.21|295.14|292.24|295.14|292.24|295.11|292.21|10
1647447080000|2022-03-16 16:11:20|295.15|292.25|295.22|292.32|295.24|292.34|295.15|292.25|20
1647447090000|2022-03-16 16:11:30|295.25|292.35|295.23|292.33|295.28|292.38|295.22|292.32|24
1647447100000|2022-03-16 16:11:40|295.2|292.3|295.22|292.32|295.27|292.37|295.2|292.3|20
1647447110000|2022-03-16 16:11:50|295.23|292.33|295.12|292.22|295.26|292.36|295.11|292.21|25
1647447120000|2022-03-16 16:12:00|295.08|292.18|295.1|292.2|295.1|292.2|295.06|292.16|15
1647447130000|2022-03-16 16:12:10|295.12|292.22|295.14|292.24|295.25|292.35|295.12|292.22|17
1647447140000|2022-03-16 16:12:20|295.1|292.2|295.32|292.42|295.32|292.42|295.1|292.2|26
1647447150000|2022-03-16 16:12:30|295.31|292.41|295.24|292.34|295.31|292.41|295.24|292.34|23
1647447160000|2022-03-16 16:12:40|295.23|292.33|295.22|292.32|295.27|292.37|295.18|292.28|25
1647447170000|2022-03-16 16:12:50|295.23|292.33|295.22|292.32|295.25|292.35|295.2|292.3|21
1647447180000|2022-03-16 16:13:00|295.23|292.33|295.22|292.32|295.24|292.34|295.2|292.3|18
1647447190000|2022-03-16 16:13:10|295.21|292.31|295.22|292.32|295.23|292.33|295.2|292.3|18
1647447200000|2022-03-16 16:13:20|295.23|292.33|295.19|292.29|295.23|292.33|295.17|292.27|25
1647447210000|2022-03-16 16:13:30|295.18|292.28|295.21|292.31|295.23|292.33|295.16|292.26|24
1647447220000|2022-03-16 16:13:40|295.2|292.3|295.22|292.32|295.22|292.32|295.2|292.3|23
1647447230000|2022-03-16 16:13:50|295.21|292.31|295.2|292.3|295.22|292.32|295.2|292.3|18
1647447240000|2022-03-16 16:14:00|295.21|292.31|295.2|292.3|295.21|292.31|295.19|292.29|8
1647447250000|2022-03-16 16:14:10|295.21|292.31|295.14|292.24|295.21|292.31|295.13|292.23|7
1647447260000|2022-03-16 16:14:20|295.15|292.25|295.14|292.24|295.18|292.28|295.14|292.24|8
1647447270000|2022-03-16 16:14:30|295.17|292.27|295.17|292.27|295.17|292.27|295.17|292.27|1
1647447280000|2022-03-16 16:14:40|295.16|292.26|295.16|292.26|295.16|292.26|295.15|292.25|3
1647447290000|2022-03-16 16:14:50|295.15|292.25|295.19|292.29|295.19|292.29|295.15|292.25|6
1647447300000|2022-03-16 16:15:00|295.18|292.28|295.11|292.21|295.18|292.28|295.09|292.19|24
1647447310000|2022-03-16 16:15:10|295.1|292.2|294.92|292.02|295.11|292.21|294.92|292.02|20
1647447320000|2022-03-16 16:15:20|294.93|292.03|294.91|292.01|294.95|292.05|294.9|292|21
1647447330000|2022-03-16 16:15:30|294.93|292.03|294.92|292.02|294.93|292.03|294.9|292|12
1647447340000|2022-03-16 16:15:40|294.91|292.01|294.91|292.01|294.91|292.01|294.91|292.01|1
1647447350000|2022-03-16 16:15:50|294.92|292.02|294.92|292.02|294.92|292.02|294.9|292|8
1647447360000|2022-03-16 16:16:00|294.94|292.04|294.93|292.03|294.96|292.06|294.93|292.03|7
1647447370000|2022-03-16 16:16:10|294.92|292.02|294.92|292.02|294.94|292.04|294.91|292.01|13
1647447380000|2022-03-16 16:16:20|294.91|292.01|294.89|291.99|294.92|292.02|294.89|291.99|11
1647447390000|2022-03-16 16:16:30|294.9|292|294.97|292.07|294.97|292.07|294.88|291.98|13
1647447400000|2022-03-16 16:16:40|294.96|292.06|294.97|292.07|294.98|292.08|294.95|292.05|14
1647447410000|2022-03-16 16:16:50|294.95|292.05|294.96|292.06|294.97|292.07|294.95|292.05|15
1647447420000|2022-03-16 16:17:00|294.97|292.07|294.9|292|294.97|292.07|294.88|291.98|19
1647447430000|2022-03-16 16:17:10|294.92|292.02|294.87|291.97|294.92|292.02|294.87|291.97|13
1647447440000|2022-03-16 16:17:20|294.89|291.99|294.86|291.96|294.91|292.01|294.86|291.96|26
1647447450000|2022-03-16 16:17:30|294.87|291.97|294.96|292.06|294.97|292.07|294.86|291.96|17
1647447460000|2022-03-16 16:17:40|294.97|292.07|294.97|292.07|294.97|292.07|294.97|292.07|1
1647447470000|2022-03-16 16:17:50|295.04|292.14|295.02|292.12|295.04|292.14|294.98|292.08|4
1647447480000|2022-03-16 16:18:00|295.01|292.11|295.01|292.11|295.01|292.11|294.99|292.09|19
1647447490000|2022-03-16 16:18:10|294.99|292.09|295.07|292.17|295.1|292.2|294.98|292.08|23
1647447500000|2022-03-16 16:18:20|295.08|292.18|295.07|292.17|295.11|292.21|295|292.1|19
1647447510000|2022-03-16 16:18:30|295.03|292.13|294.99|292.09|295.05|292.15|294.99|292.09|16
1647447520000|2022-03-16 16:18:40|295|292.1|294.98|292.08|295.05|292.15|294.98|292.08|17
1647447530000|2022-03-16 16:18:50|295|292.1|295.03|292.13|295.06|292.16|294.97|292.07|19
1647447540000|2022-03-16 16:19:00|295.01|292.11|294.97|292.07|295.04|292.14|294.96|292.06|26
1647447550000|2022-03-16 16:19:10|295|292.1|295.02|292.12|295.05|292.15|294.97|292.07|21
1647447560000|2022-03-16 16:19:20|294.98|292.08|294.97|292.07|295.05|292.15|294.96|292.06|22
1647447570000|2022-03-16 16:19:30|294.99|292.09|294.92|292.02|295.05|292.15|294.86|291.96|19
1647447580000|2022-03-16 16:19:40|294.9|292|294.87|291.97|294.93|292.03|294.86|291.96|19
1647447590000|2022-03-16 16:19:50|294.86|291.96|294.9|292|294.93|292.03|294.86|291.96|14
1647447600000|2022-03-16 16:20:00|294.92|292.02|294.86|291.96|294.93|292.03|294.86|291.96|7
1647447610000|2022-03-16 16:20:10|294.85|291.95|294.8|291.9|294.85|291.95|294.78|291.88|24
1647447620000|2022-03-16 16:20:20|294.79|291.89|294.8|291.9|294.82|291.92|294.78|291.88|12
1647447630000|2022-03-16 16:20:30|294.78|291.88|294.64|291.74|294.82|291.92|294.62|291.72|22
1647447640000|2022-03-16 16:20:40|294.62|291.72|294.62|291.72|294.64|291.74|294.51|291.61|19
1647447650000|2022-03-16 16:20:50|294.6|291.7|294.62|291.72|294.62|291.72|294.58|291.68|11
1647447660000|2022-03-16 16:21:00|294.6|291.7|294.58|291.68|294.62|291.72|294.55|291.65|16
1647447670000|2022-03-16 16:21:10|294.57|291.67|294.55|291.65|294.61|291.71|294.52|291.62|13
1647447680000|2022-03-16 16:21:20|294.54|291.64|294.58|291.68|294.58|291.68|294.54|291.64|16
1647447690000|2022-03-16 16:21:30|294.59|291.69|294.52|291.62|294.62|291.72|294.52|291.62|18
1647447700000|2022-03-16 16:21:40|294.54|291.64|294.52|291.62|294.54|291.64|294.43|291.53|20
1647447710000|2022-03-16 16:21:50|294.5|291.6|294.52|291.62|294.53|291.63|294.46|291.56|17
1647447720000|2022-03-16 16:22:00|294.51|291.61|294.15|291.25|294.52|291.62|293.98|291.08|26
1647447730000|2022-03-16 16:22:10|294.07|291.17|293.86|290.96|294.17|291.27|293.86|290.96|30
1647447740000|2022-03-16 16:22:20|293.84|290.94|293.85|290.95|294.02|291.12|293.84|290.94|28
1647447750000|2022-03-16 16:22:30|293.86|290.96|293.4|290.5|293.91|291.01|293.2|290.3|29
1647447760000|2022-03-16 16:22:40|293.31|290.41|293.4|290.5|293.45|290.55|293.18|290.28|31
1647447770000|2022-03-16 16:22:50|293.41|290.51|293.08|290.18|293.46|290.56|292.93|290.03|31
1647447780000|2022-03-16 16:23:00|293.02|290.12|293.21|290.31|293.23|290.33|292.99|290.09|35
1647447790000|2022-03-16 16:23:10|293.28|290.38|293.43|290.53|293.43|290.53|293.24|290.34|29
1647447800000|2022-03-16 16:23:20|293.4|290.5|293.33|290.43|293.53|290.63|293.3|290.4|28
1647447810000|2022-03-16 16:23:30|293.27|290.37|293.18|290.28|293.36|290.46|293.18|290.28|28
1647447820000|2022-03-16 16:23:40|293.17|290.27|293.06|290.16|293.17|290.27|293.04|290.14|21
1647447830000|2022-03-16 16:23:50|293.05|290.15|292.89|289.99|293.08|290.18|292.84|289.94|27
1647447840000|2022-03-16 16:24:00|292.9|290|292.93|290.03|292.94|290.04|292.78|289.88|30
1647447850000|2022-03-16 16:24:10|292.94|290.04|293.22|290.32|293.22|290.32|292.9|290|31
1647447860000|2022-03-16 16:24:20|293.19|290.29|293.11|290.21|293.26|290.36|293.07|290.17|21
1647447870000|2022-03-16 16:24:30|293.1|290.2|293.17|290.27|293.28|290.38|293.09|290.19|24
1647447880000|2022-03-16 16:24:40|293.22|290.32|293.15|290.25|293.26|290.36|293.12|290.22|25
1647447890000|2022-03-16 16:24:50|293.14|290.24|293.15|290.25|293.19|290.29|293.13|290.23|20
1647447900000|2022-03-16 16:25:00|293.13|290.23|292.88|289.98|293.16|290.26|292.87|289.97|30
1647447910000|2022-03-16 16:25:10|292.9|290|293.13|290.23|293.15|290.25|292.9|290|22
1647447920000|2022-03-16 16:25:20|293.11|290.21|293.1|290.2|293.17|290.27|293.08|290.18|16
1647447930000|2022-03-16 16:25:30|293.12|290.22|292.69|289.79|293.17|290.27|292.65|289.75|30
1647447940000|2022-03-16 16:25:40|292.7|289.8|292.67|289.77|292.73|289.83|292.62|289.72|29
1647447950000|2022-03-16 16:25:50|292.69|289.79|292.93|290.03|292.93|290.03|292.63|289.73|29
1647447960000|2022-03-16 16:26:00|292.95|290.05|292.79|289.89|292.95|290.05|292.78|289.88|33
1647447970000|2022-03-16 16:26:10|292.75|289.85|292.85|289.95|292.86|289.96|292.75|289.85|23
1647447980000|2022-03-16 16:26:20|292.84|289.94|292.77|289.87|292.91|290.01|292.77|289.87|25
1647447990000|2022-03-16 16:26:30|292.83|289.93|292.75|289.85|292.85|289.95|292.74|289.84|25
1647448000000|2022-03-16 16:26:40|292.78|289.88|292.72|289.82|292.81|289.91|292.72|289.82|24
1647448010000|2022-03-16 16:26:50|292.71|289.81|292.7|289.8|292.71|289.81|292.6|289.7|26
1647448020000|2022-03-16 16:27:00|292.72|289.82|292.87|289.97|292.91|290.01|292.72|289.82|30
1647448030000|2022-03-16 16:27:10|292.89|289.99|292.77|289.87|292.9|290|292.73|289.83|20
1647448040000|2022-03-16 16:27:20|292.76|289.86|292.88|289.98|292.88|289.98|292.76|289.86|21
1647448050000|2022-03-16 16:27:30|292.89|289.99|292.82|289.92|292.96|290.06|292.82|289.92|23
1647448060000|2022-03-16 16:27:40|292.85|289.95|292.9|290|292.93|290.03|292.83|289.93|26
1647448070000|2022-03-16 16:27:50|292.88|289.98|292.92|290.02|292.96|290.06|292.87|289.97|28
1647448080000|2022-03-16 16:28:00|292.94|290.04|292.77|289.87|292.96|290.06|292.73|289.83|27
1647448090000|2022-03-16 16:28:10|292.68|289.78|292.78|289.88|292.81|289.91|292.68|289.78|27
1647448100000|2022-03-16 16:28:20|292.77|289.87|292.81|289.91|292.93|290.03|292.77|289.87|28
1647448110000|2022-03-16 16:28:30|292.82|289.92|292.76|289.86|292.85|289.95|292.75|289.85|25
1647448120000|2022-03-16 16:28:40|292.73|289.83|292.55|289.65|292.73|289.83|292.43|289.53|30
1647448130000|2022-03-16 16:28:50|292.56|289.66|292.5|289.6|292.56|289.66|292.43|289.53|20
1647448140000|2022-03-16 16:29:00|292.52|289.62|292.51|289.61|292.68|289.78|292.43|289.53|31
1647448150000|2022-03-16 16:29:10|292.55|289.65|292.24|289.34|292.55|289.65|292.21|289.31|31
1647448160000|2022-03-16 16:29:20|292.23|289.33|292.24|289.34|292.29|289.39|292.21|289.31|20
1647448170000|2022-03-16 16:29:30|292.26|289.36|292.32|289.42|292.38|289.48|292.21|289.31|31
1647448180000|2022-03-16 16:29:40|292.35|289.45|292.24|289.34|292.41|289.51|292.2|289.3|34
1647448190000|2022-03-16 16:29:50|292.22|289.32|292.34|289.44|292.42|289.52|292.22|289.32|31
1647448200000|2022-03-16 16:30:00|292.33|289.43|292.39|289.49|292.42|289.52|292.27|289.37|22
1647448210000|2022-03-16 16:30:10|292.4|289.5|292.57|289.67|292.58|289.68|292.39|289.49|25
1647448220000|2022-03-16 16:30:20|292.56|289.66|292.79|289.89|292.84|289.94|292.52|289.62|33
1647448230000|2022-03-16 16:30:30|292.78|289.88|292.73|289.83|292.78|289.88|292.67|289.77|24
1647448240000|2022-03-16 16:30:40|292.76|289.86|292.9|290|292.9|290|292.75|289.85|20
1647448250000|2022-03-16 16:30:50|292.91|290.01|292.95|290.05|292.96|290.06|292.86|289.96|21
1647448260000|2022-03-16 16:31:00|292.96|290.06|292.79|289.89|292.96|290.06|292.77|289.87|34
1647448270000|2022-03-16 16:31:10|292.8|289.9|292.9|290|292.94|290.04|292.79|289.89|27
1647448280000|2022-03-16 16:31:20|292.92|290.02|292.77|289.87|292.98|290.08|292.74|289.84|31
1647448290000|2022-03-16 16:31:30|292.8|289.9|292.55|289.65|292.82|289.92|292.52|289.62|29
1647448300000|2022-03-16 16:31:40|292.56|289.66|292.47|289.57|292.58|289.68|292.46|289.56|25
1647448310000|2022-03-16 16:31:50|292.46|289.56|292.4|289.5|292.53|289.63|292.4|289.5|16
1647448320000|2022-03-16 16:32:00|292.43|289.53|292.74|289.84|292.75|289.85|292.43|289.53|26
1647448330000|2022-03-16 16:32:10|292.75|289.85|292.75|289.85|292.78|289.88|292.66|289.76|19
1647448340000|2022-03-16 16:32:20|292.76|289.86|292.75|289.85|292.76|289.86|292.62|289.72|26
1647448350000|2022-03-16 16:32:30|292.76|289.86|292.8|289.9|292.84|289.94|292.73|289.83|22
1647448360000|2022-03-16 16:32:40|292.81|289.91|292.93|290.03|292.96|290.06|292.77|289.87|22
1647448370000|2022-03-16 16:32:50|292.92|290.02|292.93|290.03|292.96|290.06|292.81|289.91|30
1647448380000|2022-03-16 16:33:00|292.92|290.02|293.3|290.4|293.3|290.4|292.9|290|34
1647448390000|2022-03-16 16:33:10|293.36|290.46|293.34|290.44|293.5|290.6|293.25|290.35|29
1647448400000|2022-03-16 16:33:20|293.35|290.45|293.42|290.52|293.49|290.59|293.29|290.39|28
1647448410000|2022-03-16 16:33:30|293.45|290.55|293.43|290.53|293.48|290.58|293.33|290.43|33
1647448420000|2022-03-16 16:33:40|293.42|290.52|293.5|290.6|293.51|290.61|293.42|290.52|19
1647448430000|2022-03-16 16:33:50|293.51|290.61|293.53|290.63|293.53|290.63|293.49|290.59|17
1647448440000|2022-03-16 16:34:00|293.52|290.62|293.53|290.63|293.55|290.65|293.43|290.53|20
1647448450000|2022-03-16 16:34:10|293.51|290.61|293.62|290.72|293.62|290.72|293.51|290.61|22
1647448460000|2022-03-16 16:34:20|293.59|290.69|293.5|290.6|293.61|290.71|293.49|290.59|20
1647448470000|2022-03-16 16:34:30|293.51|290.61|293.41|290.51|293.53|290.63|293.41|290.51|18
1647448480000|2022-03-16 16:34:40|293.43|290.53|293.39|290.49|293.43|290.53|293.35|290.45|12
1647448490000|2022-03-16 16:34:50|293.37|290.47|293.39|290.49|293.39|290.49|293.36|290.46|13
1647448500000|2022-03-16 16:35:00|293.38|290.48|293.38|290.48|293.45|290.55|293.36|290.46|21
1647448510000|2022-03-16 16:35:10|293.39|290.49|293.37|290.47|293.43|290.53|293.34|290.44|26
1647448520000|2022-03-16 16:35:20|293.38|290.48|293.35|290.45|293.42|290.52|293.35|290.45|20
1647448530000|2022-03-16 16:35:30|293.33|290.43|293.3|290.4|293.39|290.49|293.3|290.4|22
1647448540000|2022-03-16 16:35:40|293.32|290.42|293.32|290.42|293.39|290.49|293.3|290.4|22
1647448550000|2022-03-16 16:35:50|293.34|290.44|293.32|290.42|293.38|290.48|293.32|290.42|15
1647448560000|2022-03-16 16:36:00|293.31|290.41|293.26|290.36|293.33|290.43|293.22|290.32|19
1647448570000|2022-03-16 16:36:10|293.28|290.38|293.3|290.4|293.32|290.42|293.27|290.37|20
1647448580000|2022-03-16 16:36:20|293.29|290.39|293.29|290.39|293.33|290.43|293.28|290.38|15
1647448590000|2022-03-16 16:36:30|293.33|290.43|293.32|290.42|293.43|290.53|293.31|290.41|22
1647448600000|2022-03-16 16:36:40|293.29|290.39|293.29|290.39|293.32|290.42|293.28|290.38|8
1647448610000|2022-03-16 16:36:50|293.3|290.4|293.28|290.38|293.3|290.4|293.28|290.38|11
1647448620000|2022-03-16 16:37:00|293.29|290.39|293.27|290.37|293.29|290.39|293.27|290.37|8
1647448630000|2022-03-16 16:37:10|293.28|290.38|293.28|290.38|293.31|290.41|293.26|290.36|18
1647448640000|2022-03-16 16:37:20|293.29|290.39|293.33|290.43|293.34|290.44|293.25|290.35|19
1647448650000|2022-03-16 16:37:30|293.34|290.44|293.33|290.43|293.34|290.44|293.31|290.41|10
1647448660000|2022-03-16 16:37:40|293.32|290.42|293.41|290.51|293.41|290.51|293.32|290.42|11
1647448670000|2022-03-16 16:37:50|293.38|290.48|293.46|290.56|293.48|290.58|293.38|290.48|18
1647448680000|2022-03-16 16:38:00|293.47|290.57|293.41|290.51|293.48|290.58|293.39|290.49|17
1647448690000|2022-03-16 16:38:10|293.42|290.52|293.41|290.51|293.47|290.57|293.37|290.47|23
1647448700000|2022-03-16 16:38:20|293.4|290.5|293.4|290.5|293.45|290.55|293.39|290.49|19
1647448710000|2022-03-16 16:38:30|293.41|290.51|293.32|290.42|293.46|290.56|293.32|290.42|25
1647448720000|2022-03-16 16:38:40|293.34|290.44|293.34|290.44|293.37|290.47|293.31|290.41|24
1647448730000|2022-03-16 16:38:50|293.32|290.42|293.21|290.31|293.33|290.43|293.19|290.29|28
1647448740000|2022-03-16 16:39:00|293.23|290.33|293.24|290.34|293.29|290.39|293.2|290.3|24
1647448750000|2022-03-16 16:39:10|293.27|290.37|293.28|290.38|293.34|290.44|293.24|290.34|24
1647448760000|2022-03-16 16:39:20|293.29|290.39|293.28|290.38|293.37|290.47|293.22|290.32|25
1647448770000|2022-03-16 16:39:30|293.26|290.36|293.3|290.4|293.3|290.4|293.23|290.33|24
1647448780000|2022-03-16 16:39:40|293.25|290.35|293.23|290.33|293.3|290.4|293.21|290.31|23
1647448790000|2022-03-16 16:39:50|293.22|290.32|293.3|290.4|293.33|290.43|293.22|290.32|21
1647448800000|2022-03-16 16:40:00|293.29|290.39|293.12|290.22|293.3|290.4|293.12|290.22|23
1647448810000|2022-03-16 16:40:10|293.1|290.2|293.26|290.36|293.32|290.42|293.1|290.2|27
1647448820000|2022-03-16 16:40:20|293.27|290.37|293.23|290.33|293.32|290.42|293.23|290.33|18
1647448830000|2022-03-16 16:40:30|293.26|290.36|293.25|290.35|293.27|290.37|293.23|290.33|11
1647448840000|2022-03-16 16:40:40|293.27|290.37|293.21|290.31|293.28|290.38|293.2|290.3|18
1647448850000|2022-03-16 16:40:50|293.24|290.34|293.21|290.31|293.26|290.36|293.21|290.31|18
1647448860000|2022-03-16 16:41:00|293.23|290.33|293.25|290.35|293.27|290.37|293.2|290.3|18
1647448870000|2022-03-16 16:41:10|293.24|290.34|293.25|290.35|293.27|290.37|293.21|290.31|15
1647448880000|2022-03-16 16:41:20|293.21|290.31|293.25|290.35|293.25|290.35|293.21|290.31|8
1647448890000|2022-03-16 16:41:30|293.22|290.32|293.31|290.41|293.31|290.41|293.22|290.32|21
1647448900000|2022-03-16 16:41:40|293.35|290.45|293.69|290.79|293.69|290.79|293.35|290.45|32
1647448910000|2022-03-16 16:41:50|293.68|290.78|293.67|290.77|293.7|290.8|293.61|290.71|24
1647448920000|2022-03-16 16:42:00|293.69|290.79|293.78|290.88|293.81|290.91|293.68|290.78|25
1647448930000|2022-03-16 16:42:10|293.75|290.85|293.82|290.92|293.86|290.96|293.75|290.85|32
1647448940000|2022-03-16 16:42:20|293.83|290.93|293.79|290.89|293.83|290.93|293.78|290.88|20
1647448950000|2022-03-16 16:42:30|293.8|290.9|293.84|290.94|293.84|290.94|293.76|290.86|28
1647448960000|2022-03-16 16:42:40|293.83|290.93|293.85|290.95|293.86|290.96|293.82|290.92|15
1647448970000|2022-03-16 16:42:50|293.87|290.97|293.78|290.88|293.94|291.04|293.77|290.87|24
1647448980000|2022-03-16 16:43:00|293.77|290.87|293.8|290.9|293.84|290.94|293.76|290.86|19
1647448990000|2022-03-16 16:43:10|293.78|290.88|293.73|290.83|293.8|290.9|293.73|290.83|21
1647449000000|2022-03-16 16:43:20|293.76|290.86|293.73|290.83|293.78|290.88|293.71|290.81|19
1647449010000|2022-03-16 16:43:30|293.74|290.84|293.65|290.75|293.76|290.86|293.65|290.75|24
1647449020000|2022-03-16 16:43:40|293.67|290.77|293.69|290.79|293.7|290.8|293.65|290.75|20
1647449030000|2022-03-16 16:43:50|293.68|290.78|293.7|290.8|293.7|290.8|293.67|290.77|19
1647449040000|2022-03-16 16:44:00|293.72|290.82|293.73|290.83|293.75|290.85|293.71|290.81|11
1647449050000|2022-03-16 16:44:10|293.74|290.84|293.75|290.85|293.75|290.85|293.73|290.83|4
1647449060000|2022-03-16 16:44:20|293.72|290.82|293.71|290.81|293.75|290.85|293.7|290.8|10
1647449070000|2022-03-16 16:44:30|293.7|290.8|293.71|290.81|293.73|290.83|293.66|290.76|17
1647449080000|2022-03-16 16:44:40|293.72|290.82|293.72|290.82|293.74|290.84|293.71|290.81|17
1647449090000|2022-03-16 16:44:50|293.71|290.81|293.73|290.83|293.73|290.83|293.71|290.81|12
1647449100000|2022-03-16 16:45:00|293.72|290.82|293.7|290.8|293.73|290.83|293.7|290.8|15
1647449110000|2022-03-16 16:45:10|293.71|290.81|293.66|290.76|293.71|290.81|293.65|290.75|19
1647449120000|2022-03-16 16:45:20|293.67|290.77|293.6|290.7|293.67|290.77|293.56|290.66|25
1647449130000|2022-03-16 16:45:30|293.57|290.67|293.6|290.7|293.61|290.71|293.57|290.67|13
1647449140000|2022-03-16 16:45:40|293.62|290.72|293.64|290.74|293.67|290.77|293.62|290.72|20
1647449150000|2022-03-16 16:45:50|293.65|290.75|293.72|290.82|293.72|290.82|293.64|290.74|22
1647449160000|2022-03-16 16:46:00|293.73|290.83|293.71|290.81|293.84|290.94|293.69|290.79|24
1647449170000|2022-03-16 16:46:10|293.7|290.8|293.64|290.74|293.7|290.8|293.58|290.68|33
1647449180000|2022-03-16 16:46:20|293.67|290.77|293.41|290.51|293.71|290.81|293.41|290.51|32
1647449190000|2022-03-16 16:46:30|293.38|290.48|293.43|290.53|293.44|290.54|293.37|290.47|20
1647449200000|2022-03-16 16:46:40|293.4|290.5|293.43|290.53|293.46|290.56|293.4|290.5|9
1647449210000|2022-03-16 16:46:50|293.46|290.56|293.39|290.49|293.47|290.57|293.37|290.47|14
1647449220000|2022-03-16 16:47:00|293.43|290.53|293.36|290.46|293.45|290.55|293.32|290.42|18
1647449230000|2022-03-16 16:47:10|293.34|290.44|293.33|290.43|293.37|290.47|293.29|290.39|23
1647449240000|2022-03-16 16:47:20|293.32|290.42|293.3|290.4|293.33|290.43|293.3|290.4|20
1647449250000|2022-03-16 16:47:30|293.33|290.43|293.27|290.37|293.35|290.45|293.23|290.33|24
1647449260000|2022-03-16 16:47:40|293.26|290.36|293.2|290.3|293.27|290.37|293.19|290.29|22
1647449270000|2022-03-16 16:47:50|293.21|290.31|293.22|290.32|293.24|290.34|293.18|290.28|15
1647449280000|2022-03-16 16:48:00|293.21|290.31|293.19|290.29|293.24|290.34|293.17|290.27|26
1647449290000|2022-03-16 16:48:10|293.18|290.28|293.05|290.15|293.18|290.28|293.02|290.12|16
1647449300000|2022-03-16 16:48:20|293.04|290.14|292.92|290.02|293.06|290.16|292.91|290.01|23
1647449310000|2022-03-16 16:48:30|292.91|290.01|292.92|290.02|293.01|290.11|292.9|290|24
1647449320000|2022-03-16 16:48:40|292.88|289.98|292.95|290.05|292.97|290.07|292.88|289.98|23
1647449330000|2022-03-16 16:48:50|292.96|290.06|292.89|289.99|292.98|290.08|292.88|289.98|22
1647449340000|2022-03-16 16:49:00|292.91|290.01|292.92|290.02|292.92|290.02|292.84|289.94|16
1647449350000|2022-03-16 16:49:10|292.91|290.01|292.97|290.07|292.99|290.09|292.9|290|18
1647449360000|2022-03-16 16:49:20|292.98|290.08|292.95|290.05|292.99|290.09|292.95|290.05|19
1647449370000|2022-03-16 16:49:30|292.98|290.08|293.05|290.15|293.05|290.15|292.95|290.05|13
1647449380000|2022-03-16 16:49:40|293.04|290.14|293.04|290.14|293.07|290.17|293|290.1|22
1647449390000|2022-03-16 16:49:50|293.02|290.12|293.08|290.18|293.08|290.18|293.02|290.12|16
1647449400000|2022-03-16 16:50:00|293.06|290.16|293.04|290.14|293.08|290.18|293.02|290.12|10
1647449410000|2022-03-16 16:50:10|293.05|290.15|293.11|290.21|293.12|290.22|293.04|290.14|11
1647449420000|2022-03-16 16:50:20|293.1|290.2|293.23|290.33|293.23|290.33|293.1|290.2|20
1647449430000|2022-03-16 16:50:30|293.19|290.29|293.22|290.32|293.27|290.37|293.19|290.29|18
1647449440000|2022-03-16 16:50:40|293.23|290.33|293.25|290.35|293.27|290.37|293.23|290.33|17
1647449450000|2022-03-16 16:50:50|293.24|290.34|293.24|290.34|293.26|290.36|293.23|290.33|9
1647449460000|2022-03-16 16:51:00|293.23|290.33|293.27|290.37|293.33|290.43|293.23|290.33|17
1647449470000|2022-03-16 16:51:10|293.28|290.38|293.65|290.75|293.65|290.75|293.28|290.38|20
1647449480000|2022-03-16 16:51:20|293.64|290.74|294.07|291.17|294.08|291.18|293.63|290.73|22
1647449490000|2022-03-16 16:51:30|294.05|291.15|294.25|291.35|294.3|291.4|294.05|291.15|20
1647449500000|2022-03-16 16:51:40|294.24|291.34|294.43|291.53|294.43|291.53|294.24|291.34|27
1647449510000|2022-03-16 16:51:50|294.44|291.54|294.53|291.63|294.54|291.64|294.44|291.54|28
1647449520000|2022-03-16 16:52:00|294.51|291.61|294.51|291.61|294.54|291.64|294.47|291.57|24
1647449530000|2022-03-16 16:52:10|294.52|291.62|294.52|291.62|294.59|291.69|294.45|291.55|25
1647449540000|2022-03-16 16:52:20|294.51|291.61|294.51|291.61|294.59|291.69|294.44|291.54|19
1647449550000|2022-03-16 16:52:30|294.53|291.63|294.35|291.45|294.61|291.71|294.33|291.43|24
1647449560000|2022-03-16 16:52:40|294.36|291.46|294.38|291.48|294.39|291.49|294.33|291.43|19
1647449570000|2022-03-16 16:52:50|294.4|291.5|294.32|291.42|294.4|291.5|294.3|291.4|20
1647449580000|2022-03-16 16:53:00|294.31|291.41|294.31|291.41|294.33|291.43|294.27|291.37|15
1647449590000|2022-03-16 16:53:10|294.3|291.4|294.4|291.5|294.44|291.54|294.3|291.4|18
1647449600000|2022-03-16 16:53:20|294.39|291.49|294.53|291.63|294.53|291.63|294.39|291.49|18
1647449610000|2022-03-16 16:53:30|294.5|291.6|294.56|291.66|294.58|291.68|294.5|291.6|20
1647449620000|2022-03-16 16:53:40|294.57|291.67|294.61|291.71|294.63|291.73|294.49|291.59|21
1647449630000|2022-03-16 16:53:50|294.6|291.7|294.55|291.65|294.61|291.71|294.53|291.63|25
1647449640000|2022-03-16 16:54:00|294.59|291.69|294.64|291.74|294.64|291.74|294.54|291.64|25
1647449650000|2022-03-16 16:54:10|294.65|291.75|294.76|291.86|294.77|291.87|294.64|291.74|20
1647449660000|2022-03-16 16:54:20|294.72|291.82|294.74|291.84|294.76|291.86|294.7|291.8|18
1647449670000|2022-03-16 16:54:30|294.75|291.85|294.74|291.84|294.75|291.85|294.72|291.82|11
1647449680000|2022-03-16 16:54:40|294.75|291.85|294.74|291.84|294.77|291.87|294.74|291.84|8
1647449690000|2022-03-16 16:54:50|294.76|291.86|294.7|291.8|294.76|291.86|294.68|291.78|13
1647449700000|2022-03-16 16:55:00|294.71|291.81|294.68|291.78|294.71|291.81|294.67|291.77|17
1647449710000|2022-03-16 16:55:10|294.69|291.79|294.71|291.81|294.71|291.81|294.68|291.78|7
1647449720000|2022-03-16 16:55:20|294.7|291.8|294.7|291.8|294.73|291.83|294.7|291.8|8
1647449730000|2022-03-16 16:55:30|294.69|291.79|294.65|291.75|294.73|291.83|294.64|291.74|21
1647449740000|2022-03-16 16:55:40|294.66|291.76|294.67|291.77|294.68|291.78|294.63|291.73|15
1647449750000|2022-03-16 16:55:50|294.68|291.78|294.65|291.75|294.7|291.8|294.62|291.72|16
1647449760000|2022-03-16 16:56:00|294.67|291.77|294.49|291.59|294.7|291.8|294.45|291.55|27
1647449770000|2022-03-16 16:56:10|294.53|291.63|294.52|291.62|294.54|291.64|294.51|291.61|8
1647449780000|2022-03-16 16:56:20|294.54|291.64|294.52|291.62|294.54|291.64|294.52|291.62|3
1647449790000|2022-03-16 16:56:30|294.51|291.61|294.51|291.61|294.52|291.62|294.48|291.58|16
1647449800000|2022-03-16 16:56:40|294.52|291.62|294.53|291.63|294.54|291.64|294.52|291.62|3
1647449810000|2022-03-16 16:56:50|294.54|291.64|294.55|291.65|294.55|291.65|294.53|291.63|8
1647449820000|2022-03-16 16:57:00|294.54|291.64|294.51|291.61|294.54|291.64|294.48|291.58|10
1647449830000|2022-03-16 16:57:10|294.53|291.63|294.46|291.56|294.53|291.63|294.44|291.54|21
1647449840000|2022-03-16 16:57:20|294.45|291.55|294.47|291.57|294.48|291.58|294.44|291.54|13
1647449850000|2022-03-16 16:57:30|294.46|291.56|294.37|291.47|294.46|291.56|294.37|291.47|18
1647449860000|2022-03-16 16:57:40|294.33|291.43|294.38|291.48|294.38|291.48|294.33|291.43|15
1647449870000|2022-03-16 16:57:50|294.37|291.47|294.33|291.43|294.37|291.47|294.33|291.43|8
1647449880000|2022-03-16 16:58:00|294.34|291.44|294.29|291.39|294.35|291.45|294.29|291.39|17
1647449890000|2022-03-16 16:58:10|294.3|291.4|294.29|291.39|294.33|291.43|294.28|291.38|19
1647449900000|2022-03-16 16:58:20|294.3|291.4|294.07|291.17|294.3|291.4|294.06|291.16|16
1647449910000|2022-03-16 16:58:30|294.09|291.19|294.08|291.18|294.11|291.21|294.07|291.17|16
1647449920000|2022-03-16 16:58:40|294.1|291.2|294.11|291.21|294.12|291.22|294.08|291.18|17
1647449930000|2022-03-16 16:58:50|294.1|291.2|294.05|291.15|294.11|291.21|294.02|291.12|10
1647449940000|2022-03-16 16:59:00|294.06|291.16|294.12|291.22|294.12|291.22|294.04|291.14|14
1647449950000|2022-03-16 16:59:10|294.13|291.23|294.38|291.48|294.38|291.48|294.13|291.23|28
1647449960000|2022-03-16 16:59:20|294.39|291.49|294.45|291.55|294.45|291.55|294.39|291.49|24
1647449970000|2022-03-16 16:59:30|294.46|291.56|294.44|291.54|294.46|291.56|294.39|291.49|11
1647449980000|2022-03-16 16:59:40|294.45|291.55|294.48|291.58|294.48|291.58|294.35|291.45|31
1647449990000|2022-03-16 16:59:50|294.5|291.6|294.4|291.5|294.5|291.6|294.37|291.47|26
1647450000000|2022-03-16 17:00:00|294.41|291.51|294.24|291.34|294.41|291.51|294.23|291.33|24
1647450010000|2022-03-16 17:00:10|294.25|291.35|294.26|291.36|294.29|291.39|294.18|291.28|24
1647450020000|2022-03-16 17:00:20|294.2|291.3|294.13|291.23|294.23|291.33|294.1|291.2|25
1647450030000|2022-03-16 17:00:30|294.19|291.29|294.12|291.22|294.19|291.29|294.09|291.19|14
1647450040000|2022-03-16 17:00:40|294.13|291.23|294.14|291.24|294.14|291.24|294.11|291.21|9
1647450050000|2022-03-16 17:00:50|294.15|291.25|294.14|291.24|294.15|291.25|294.12|291.22|15
1647450060000|2022-03-16 17:01:00|294.15|291.25|294.15|291.25|294.19|291.29|294.12|291.22|17
1647450070000|2022-03-16 17:01:10|294.17|291.27|294.24|291.34|294.26|291.36|294.17|291.27|15
1647450080000|2022-03-16 17:01:20|294.25|291.35|294.3|291.4|294.33|291.43|294.25|291.35|21
1647450090000|2022-03-16 17:01:30|294.32|291.42|294.31|291.41|294.33|291.43|294.26|291.36|12
1647450100000|2022-03-16 17:01:40|294.28|291.38|294.25|291.35|294.29|291.39|294.21|291.31|16
1647450110000|2022-03-16 17:01:50|294.24|291.34|294.12|291.22|294.24|291.34|294.11|291.21|24
1647450120000|2022-03-16 17:02:00|294.14|291.24|294.11|291.21|294.16|291.26|294.09|291.19|12
1647450130000|2022-03-16 17:02:10|294.1|291.2|294.09|291.19|294.12|291.22|294.06|291.16|23
1647450140000|2022-03-16 17:02:20|294.01|291.11|294.03|291.13|294.07|291.17|293.99|291.09|26
1647450150000|2022-03-16 17:02:30|294.02|291.12|294.01|291.11|294.04|291.14|293.98|291.08|23
1647450160000|2022-03-16 17:02:40|294|291.1|294.01|291.11|294.06|291.16|293.99|291.09|21
1647450170000|2022-03-16 17:02:50|294.04|291.14|294.03|291.13|294.06|291.16|294|291.1|27
1647450180000|2022-03-16 17:03:00|294.02|291.12|293.9|291|294.06|291.16|293.86|290.96|28
1647450190000|2022-03-16 17:03:10|293.86|290.96|293.85|290.95|293.94|291.04|293.82|290.92|25
1647450200000|2022-03-16 17:03:20|293.86|290.96|293.8|290.9|293.87|290.97|293.79|290.89|20
1647450210000|2022-03-16 17:03:30|293.78|290.88|293.64|290.74|293.84|290.94|293.64|290.74|25
1647450220000|2022-03-16 17:03:40|293.66|290.76|293.6|290.7|293.72|290.82|293.59|290.69|29
1647450230000|2022-03-16 17:03:50|293.59|290.69|293.6|290.7|293.62|290.72|293.57|290.67|23
1647450240000|2022-03-16 17:04:00|293.59|290.69|293.67|290.77|293.69|290.79|293.55|290.65|30
1647450250000|2022-03-16 17:04:10|293.66|290.76|293.68|290.78|293.68|290.78|293.64|290.74|23
1647450260000|2022-03-16 17:04:20|293.67|290.77|293.65|290.75|293.7|290.8|293.64|290.74|18
1647450270000|2022-03-16 17:04:30|293.66|290.76|293.61|290.71|293.67|290.77|293.56|290.66|23
1647450280000|2022-03-16 17:04:40|293.59|290.69|293.64|290.74|293.64|290.74|293.57|290.67|20
1647450290000|2022-03-16 17:04:50|293.6|290.7|293.64|290.74|293.64|290.74|293.55|290.65|21
1647450300000|2022-03-16 17:05:00|293.61|290.71|293.61|290.71|293.67|290.77|293.58|290.68|24
1647450310000|2022-03-16 17:05:10|293.64|290.74|293.66|290.76|293.66|290.76|293.58|290.68|22
1647450320000|2022-03-16 17:05:20|293.65|290.75|293.68|290.78|293.68|290.78|293.63|290.73|17
1647450330000|2022-03-16 17:05:30|293.69|290.79|293.75|290.85|293.77|290.87|293.69|290.79|19
1647450340000|2022-03-16 17:05:40|293.74|290.84|293.63|290.73|293.76|290.86|293.63|290.73|20
1647450350000|2022-03-16 17:05:50|293.65|290.75|293.67|290.77|293.67|290.77|293.6|290.7|18
1647450360000|2022-03-16 17:06:00|293.62|290.72|293.55|290.65|293.63|290.73|293.54|290.64|26
1647450370000|2022-03-16 17:06:10|293.54|290.64|293.58|290.68|293.62|290.72|293.54|290.64|24
1647450380000|2022-03-16 17:06:20|293.56|290.66|293.57|290.67|293.61|290.71|293.55|290.65|17
1647450390000|2022-03-16 17:06:30|293.58|290.68|293.61|290.71|293.61|290.71|293.52|290.62|21
1647450400000|2022-03-16 17:06:40|293.58|290.68|293.49|290.59|293.59|290.69|293.48|290.58|24
1647450410000|2022-03-16 17:06:50|293.48|290.58|293.46|290.56|293.5|290.6|293.43|290.53|24
1647450420000|2022-03-16 17:07:00|293.45|290.55|293.41|290.51|293.48|290.58|293.37|290.47|27
1647450430000|2022-03-16 17:07:10|293.43|290.53|293.68|290.78|293.68|290.78|293.42|290.52|29
1647450440000|2022-03-16 17:07:20|293.62|290.72|293.7|290.8|293.71|290.81|293.62|290.72|18
1647450450000|2022-03-16 17:07:30|293.67|290.77|293.85|290.95|293.85|290.95|293.67|290.77|16
1647450460000|2022-03-16 17:07:40|293.78|290.88|293.82|290.92|293.91|291.01|293.78|290.88|24
1647450470000|2022-03-16 17:07:50|293.81|290.91|293.65|290.75|293.82|290.92|293.62|290.72|24
1647450480000|2022-03-16 17:08:00|293.66|290.76|293.78|290.88|293.79|290.89|293.64|290.74|25
1647450490000|2022-03-16 17:08:10|293.79|290.89|293.76|290.86|293.9|291|293.76|290.86|25
1647450500000|2022-03-16 17:08:20|293.77|290.87|293.6|290.7|293.8|290.9|293.59|290.69|24
1647450510000|2022-03-16 17:08:30|293.66|290.76|293.59|290.69|293.67|290.77|293.55|290.65|28
1647450520000|2022-03-16 17:08:40|293.57|290.67|293.38|290.48|293.65|290.75|293.37|290.47|28
1647450530000|2022-03-16 17:08:50|293.36|290.46|293.37|290.47|293.45|290.55|293.28|290.38|26
1647450540000|2022-03-16 17:09:00|293.36|290.46|293.37|290.47|293.42|290.52|293.32|290.42|22
1647450550000|2022-03-16 17:09:10|293.36|290.46|293.21|290.31|293.36|290.46|293.21|290.31|17
1647450560000|2022-03-16 17:09:20|293.24|290.34|293.27|290.37|293.28|290.38|293.21|290.31|20
1647450570000|2022-03-16 17:09:30|293.26|290.36|293.26|290.36|293.31|290.41|293.21|290.31|18
1647450580000|2022-03-16 17:09:40|293.28|290.38|293.39|290.49|293.41|290.51|293.28|290.38|21
1647450590000|2022-03-16 17:09:50|293.4|290.5|293.49|290.59|293.49|290.59|293.35|290.45|20
1647450600000|2022-03-16 17:10:00|293.48|290.58|293.42|290.52|293.5|290.6|293.4|290.5|18
1647450610000|2022-03-16 17:10:10|293.45|290.55|293.44|290.54|293.46|290.56|293.43|290.53|13
1647450620000|2022-03-16 17:10:20|293.45|290.55|293.38|290.48|293.49|290.59|293.37|290.47|25
1647450630000|2022-03-16 17:10:30|293.41|290.51|293.36|290.46|293.42|290.52|293.35|290.45|19
1647450640000|2022-03-16 17:10:40|293.38|290.48|293.35|290.45|293.39|290.49|293.34|290.44|23
1647450650000|2022-03-16 17:10:50|293.34|290.44|293.32|290.42|293.36|290.46|293.27|290.37|22
1647450660000|2022-03-16 17:11:00|293.25|290.35|293.36|290.46|293.36|290.46|293.25|290.35|21
1647450670000|2022-03-16 17:11:10|293.35|290.45|293.2|290.3|293.36|290.46|293.2|290.3|24
1647450680000|2022-03-16 17:11:20|293.21|290.31|293.11|290.21|293.24|290.34|293.09|290.19|22
1647450690000|2022-03-16 17:11:30|293.12|290.22|293.31|290.41|293.31|290.41|293.1|290.2|26
1647450700000|2022-03-16 17:11:40|293.35|290.45|293.36|290.46|293.39|290.49|293.29|290.39|20
1647450710000|2022-03-16 17:11:50|293.4|290.5|293.42|290.52|293.42|290.52|293.34|290.44|25
1647450720000|2022-03-16 17:12:00|293.41|290.51|293.44|290.54|293.46|290.56|293.41|290.51|24
1647450730000|2022-03-16 17:12:10|293.43|290.53|293.43|290.53|293.48|290.58|293.39|290.49|18
1647450740000|2022-03-16 17:12:20|293.42|290.52|293.47|290.57|293.52|290.62|293.4|290.5|25
1647450750000|2022-03-16 17:12:30|293.48|290.58|293.51|290.61|293.56|290.66|293.45|290.55|20
1647450760000|2022-03-16 17:12:40|293.52|290.62|293.71|290.81|293.72|290.82|293.51|290.61|19
1647450770000|2022-03-16 17:12:50|293.67|290.77|293.58|290.68|293.67|290.77|293.54|290.64|14
1647450780000|2022-03-16 17:13:00|293.59|290.69|293.62|290.72|293.62|290.72|293.56|290.66|13
1647450790000|2022-03-16 17:13:10|293.61|290.71|293.65|290.75|293.65|290.75|293.61|290.71|15
1647450800000|2022-03-16 17:13:20|293.64|290.74|293.65|290.75|293.69|290.79|293.62|290.72|16
1647450810000|2022-03-16 17:13:30|293.66|290.76|293.73|290.83|293.73|290.83|293.66|290.76|6
1647450820000|2022-03-16 17:13:40|293.75|290.85|293.84|290.94|293.86|290.96|293.75|290.85|22
1647450830000|2022-03-16 17:13:50|293.83|290.93|293.88|290.98|293.92|291.02|293.83|290.93|20
1647450840000|2022-03-16 17:14:00|293.91|291.01|293.94|291.04|293.94|291.04|293.87|290.97|20
1647450850000|2022-03-16 17:14:10|293.93|291.03|293.86|290.96|293.93|291.03|293.83|290.93|25
1647450860000|2022-03-16 17:14:20|293.87|290.97|293.79|290.89|293.89|290.99|293.79|290.89|20
1647450870000|2022-03-16 17:14:30|293.78|290.88|293.75|290.85|293.79|290.89|293.75|290.85|14
1647450880000|2022-03-16 17:14:40|293.76|290.86|293.77|290.87|293.77|290.87|293.62|290.72|26
1647450890000|2022-03-16 17:14:50|293.78|290.88|293.9|291|293.9|291|293.76|290.86|23
1647450900000|2022-03-16 17:15:00|293.86|290.96|293.82|290.92|293.9|291|293.8|290.9|23
1647450910000|2022-03-16 17:15:10|293.83|290.93|293.83|290.93|293.85|290.95|293.79|290.89|17
1647450920000|2022-03-16 17:15:20|293.82|290.92|293.82|290.92|293.83|290.93|293.79|290.89|16
1647450930000|2022-03-16 17:15:30|293.83|290.93|293.82|290.92|293.83|290.93|293.79|290.89|15
1647450940000|2022-03-16 17:15:40|293.83|290.93|293.82|290.92|293.85|290.95|293.79|290.89|18
1647450950000|2022-03-16 17:15:50|293.84|290.94|293.92|291.02|293.92|291.02|293.79|290.89|21
1647450960000|2022-03-16 17:16:00|293.94|291.04|293.93|291.03|293.94|291.04|293.87|290.97|26
1647450970000|2022-03-16 17:16:10|293.92|291.02|293.92|291.02|293.94|291.04|293.9|291|16
1647450980000|2022-03-16 17:16:20|293.9|291|294.02|291.12|294.05|291.15|293.9|291|21
1647450990000|2022-03-16 17:16:30|294.01|291.11|294.06|291.16|294.15|291.25|294|291.1|29
1647451000000|2022-03-16 17:16:40|294.08|291.18|294.03|291.13|294.08|291.18|294.01|291.11|20
1647451010000|2022-03-16 17:16:50|294.05|291.15|293.97|291.07|294.05|291.15|293.92|291.02|29
1647451020000|2022-03-16 17:17:00|293.95|291.05|293.96|291.06|293.99|291.09|293.95|291.05|11
1647451030000|2022-03-16 17:17:10|293.97|291.07|293.99|291.09|293.99|291.09|293.94|291.04|20
1647451040000|2022-03-16 17:17:20|293.97|291.07|293.91|291.01|293.99|291.09|293.9|291|19
1647451050000|2022-03-16 17:17:30|293.92|291.02|293.94|291.04|293.96|291.06|293.92|291.02|16
1647451060000|2022-03-16 17:17:40|293.95|291.05|293.87|290.97|293.96|291.06|293.85|290.95|17
1647451070000|2022-03-16 17:17:50|293.85|290.95|293.86|290.96|293.91|291.01|293.83|290.93|23
1647451080000|2022-03-16 17:18:00|293.84|290.94|293.89|290.99|293.97|291.07|293.84|290.94|18
1647451090000|2022-03-16 17:18:10|293.9|291|293.93|291.03|293.95|291.05|293.9|291|16
1647451100000|2022-03-16 17:18:20|293.95|291.05|293.93|291.03|293.95|291.05|293.91|291.01|19
1647451110000|2022-03-16 17:18:30|293.91|291.01|293.89|290.99|293.93|291.03|293.85|290.95|19
1647451120000|2022-03-16 17:18:40|293.86|290.96|293.86|290.96|293.91|291.01|293.85|290.95|14
1647451130000|2022-03-16 17:18:50|293.91|291.01|293.98|291.08|293.99|291.09|293.9|291|16
1647451140000|2022-03-16 17:19:00|293.99|291.09|293.92|291.02|293.99|291.09|293.92|291.02|12
1647451150000|2022-03-16 17:19:10|293.9|291|293.92|291.02|293.94|291.04|293.9|291|21
1647451160000|2022-03-16 17:19:20|293.93|291.03|293.78|290.88|293.93|291.03|293.78|290.88|22
1647451170000|2022-03-16 17:19:30|293.83|290.93|293.78|290.88|293.83|290.93|293.78|290.88|18
1647451180000|2022-03-16 17:19:40|293.79|290.89|293.86|290.96|293.87|290.97|293.79|290.89|16
1647451190000|2022-03-16 17:19:50|293.84|290.94|293.85|290.95|293.86|290.96|293.82|290.92|19
1647451200000|2022-03-16 17:20:00|293.84|290.94|293.84|290.94|293.84|290.94|293.82|290.92|7
1647451210000|2022-03-16 17:20:10|293.83|290.93|293.79|290.89|293.87|290.97|293.76|290.86|19
1647451220000|2022-03-16 17:20:20|293.8|290.9|293.73|290.83|293.83|290.93|293.71|290.81|18
1647451230000|2022-03-16 17:20:30|293.72|290.82|293.72|290.82|293.73|290.83|293.7|290.8|15
1647451240000|2022-03-16 17:20:40|293.71|290.81|293.69|290.79|293.76|290.86|293.66|290.76|26
1647451250000|2022-03-16 17:20:50|293.66|290.76|293.7|290.8|293.72|290.82|293.65|290.75|25
1647451260000|2022-03-16 17:21:00|293.69|290.79|293.6|290.7|293.69|290.79|293.59|290.69|18
1647451270000|2022-03-16 17:21:10|293.56|290.66|293.55|290.65|293.56|290.66|293.52|290.62|20
1647451280000|2022-03-16 17:21:20|293.56|290.66|293.57|290.67|293.58|290.68|293.54|290.64|23
1647451290000|2022-03-16 17:21:30|293.56|290.66|293.62|290.72|293.63|290.73|293.55|290.65|15
1647451300000|2022-03-16 17:21:40|293.63|290.73|293.78|290.88|293.78|290.88|293.59|290.69|19
1647451310000|2022-03-16 17:21:50|293.79|290.89|293.8|290.9|293.83|290.93|293.76|290.86|19
1647451320000|2022-03-16 17:22:00|293.81|290.91|293.89|290.99|293.9|291|293.81|290.91|20
1647451330000|2022-03-16 17:22:10|293.91|291.01|293.76|290.86|293.92|291.02|293.75|290.85|13
1647451340000|2022-03-16 17:22:20|293.81|290.91|293.81|290.91|293.86|290.96|293.75|290.85|13
1647451350000|2022-03-16 17:22:30|293.82|290.92|293.83|290.93|293.85|290.95|293.75|290.85|25
1647451360000|2022-03-16 17:22:40|293.84|290.94|293.83|290.93|293.84|290.94|293.81|290.91|7
1647451370000|2022-03-16 17:22:50|293.84|290.94|293.83|290.93|293.84|290.94|293.83|290.93|2
1647451380000|2022-03-16 17:23:00|293.82|290.92|293.82|290.92|293.84|290.94|293.82|290.92|8
1647451390000|2022-03-16 17:23:10|293.83|290.93|293.83|290.93|293.87|290.97|293.8|290.9|13
1647451400000|2022-03-16 17:23:20|293.82|290.92|293.76|290.86|293.83|290.93|293.75|290.85|17
1647451410000|2022-03-16 17:23:30|293.78|290.88|293.73|290.83|293.78|290.88|293.67|290.77|22
1647451420000|2022-03-16 17:23:40|293.72|290.82|293.7|290.8|293.75|290.85|293.69|290.79|13
1647451430000|2022-03-16 17:23:50|293.71|290.81|293.82|290.92|293.86|290.96|293.69|290.79|14
1647451440000|2022-03-16 17:24:00|293.81|290.91|293.9|291|293.92|291.02|293.78|290.88|17
1647451450000|2022-03-16 17:24:10|293.93|291.03|293.99|291.09|294|291.1|293.91|291.01|15
1647451460000|2022-03-16 17:24:20|294|291.1|294.04|291.14|294.08|291.18|293.99|291.09|25
1647451470000|2022-03-16 17:24:30|294.01|291.11|293.99|291.09|294.07|291.17|293.99|291.09|8
1647451480000|2022-03-16 17:24:40|294.01|291.11|294|291.1|294.01|291.11|293.98|291.08|12
1647451490000|2022-03-16 17:24:50|293.99|291.09|293.99|291.09|294.02|291.12|293.99|291.09|20
1647451500000|2022-03-16 17:25:00|293.98|291.08|294.02|291.12|294.02|291.12|293.98|291.08|11
1647451510000|2022-03-16 17:25:10|293.99|291.09|293.9|291|293.99|291.09|293.89|290.99|12
1647451520000|2022-03-16 17:25:20|293.88|290.98|293.89|290.99|293.89|290.99|293.85|290.95|14
1647451530000|2022-03-16 17:25:30|293.9|291|293.92|291.02|293.93|291.03|293.9|291|15
1647451540000|2022-03-16 17:25:40|293.93|291.03|293.91|291.01|293.93|291.03|293.91|291.01|7
1647451550000|2022-03-16 17:25:50|293.89|290.99|293.91|291.01|293.91|291.01|293.89|290.99|3
1647451560000|2022-03-16 17:26:00|293.87|290.97|293.85|290.95|293.88|290.98|293.85|290.95|9
1647451570000|2022-03-16 17:26:10|293.86|290.96|293.87|290.97|293.88|290.98|293.85|290.95|12
1647451580000|2022-03-16 17:26:20|293.93|291.03|293.88|290.98|293.93|291.03|293.86|290.96|8
1647451590000|2022-03-16 17:26:30|293.89|290.99|293.9|291|293.9|291|293.89|290.99|2
1647451600000|2022-03-16 17:26:40|293.91|291.01|293.91|291.01|293.91|291.01|293.9|291|3
1647451610000|2022-03-16 17:26:50|293.9|291|293.88|290.98|293.92|291.02|293.88|290.98|8
1647451620000|2022-03-16 17:27:00|293.9|291|293.94|291.04|293.94|291.04|293.88|290.98|17
1647451630000|2022-03-16 17:27:10|293.88|290.98|293.95|291.05|293.96|291.06|293.88|290.98|12
1647451640000|2022-03-16 17:27:20|293.92|291.02|293.89|290.99|293.96|291.06|293.88|290.98|20
1647451650000|2022-03-16 17:27:30|293.87|290.97|293.88|290.98|293.91|291.01|293.82|290.92|23
1647451660000|2022-03-16 17:27:40|293.87|290.97|293.88|290.98|293.9|291|293.83|290.93|18
1647451670000|2022-03-16 17:27:50|293.86|290.96|293.86|290.96|293.91|291.01|293.85|290.95|21
1647451680000|2022-03-16 17:28:00|293.91|291.01|293.93|291.03|293.95|291.05|293.86|290.96|25
1647451690000|2022-03-16 17:28:10|293.96|291.06|294.09|291.19|294.1|291.2|293.96|291.06|22
1647451700000|2022-03-16 17:28:20|294.1|291.2|294.45|291.55|294.49|291.59|294.06|291.16|33
1647451710000|2022-03-16 17:28:30|294.42|291.52|294.27|291.37|294.54|291.64|294.26|291.36|33
1647451720000|2022-03-16 17:28:40|294.31|291.41|294.35|291.45|294.36|291.46|294.25|291.35|33
1647451730000|2022-03-16 17:28:50|294.36|291.46|294.35|291.45|294.38|291.48|294.27|291.37|28
1647451740000|2022-03-16 17:29:00|294.32|291.42|294.32|291.42|294.39|291.49|294.26|291.36|24
1647451750000|2022-03-16 17:29:10|294.42|291.52|294.41|291.51|294.42|291.52|294.35|291.45|18
1647451760000|2022-03-16 17:29:20|294.36|291.46|294.34|291.44|294.39|291.49|294.3|291.4|21
1647451770000|2022-03-16 17:29:30|294.35|291.45|294.37|291.47|294.42|291.52|294.32|291.42|23
1647451780000|2022-03-16 17:29:40|294.36|291.46|294.36|291.46|294.42|291.52|294.33|291.43|27
1647451790000|2022-03-16 17:29:50|294.37|291.47|294.35|291.45|294.4|291.5|294.3|291.4|22
1647451800000|2022-03-16 17:30:00|294.34|291.44|294.35|291.45|294.39|291.49|294.31|291.41|20
1647451810000|2022-03-16 17:30:10|294.37|291.47|294.52|291.62|294.52|291.62|294.31|291.41|19
1647451820000|2022-03-16 17:30:20|294.53|291.63|294.52|291.62|294.54|291.64|294.52|291.62|6
1647451830000|2022-03-16 17:30:30|294.51|291.61|294.54|291.64|294.54|291.64|294.5|291.6|5
1647451840000|2022-03-16 17:30:40|294.53|291.63|294.58|291.68|294.58|291.68|294.53|291.63|6
1647451850000|2022-03-16 17:30:50|294.59|291.69|294.56|291.66|294.59|291.69|294.55|291.65|9
1647451860000|2022-03-16 17:31:00|294.57|291.67|294.57|291.67|294.58|291.68|294.56|291.66|11
1647451870000|2022-03-16 17:31:10|294.58|291.68|294.58|291.68|294.58|291.68|294.57|291.67|13
1647451880000|2022-03-16 17:31:20|294.57|291.67|294.69|291.79|294.69|291.79|294.57|291.67|10
1647451890000|2022-03-16 17:31:30|294.68|291.78|294.67|291.77|294.7|291.8|294.62|291.72|14
1647451900000|2022-03-16 17:31:40|294.68|291.78|294.72|291.82|294.72|291.82|294.68|291.78|13
1647451910000|2022-03-16 17:31:50|294.75|291.85|295.32|292.42|295.51|292.61|294.75|291.85|31
1647451920000|2022-03-16 17:32:00|295.34|292.44|295.51|292.61|295.53|292.63|295.33|292.43|26
1647451930000|2022-03-16 17:32:10|295.52|292.62|295.48|292.58|295.56|292.66|295.43|292.53|27
1647451940000|2022-03-16 17:32:20|295.49|292.59|295.41|292.51|295.53|292.63|295.37|292.47|25
1647451950000|2022-03-16 17:32:30|295.54|292.64|295.77|292.87|295.87|292.97|295.53|292.63|31
1647451960000|2022-03-16 17:32:40|295.72|292.82|295.63|292.73|295.75|292.85|295.56|292.66|30
1647451970000|2022-03-16 17:32:50|295.62|292.72|295.4|292.5|295.64|292.74|295.4|292.5|19
1647451980000|2022-03-16 17:33:00|295.39|292.49|295.1|292.2|295.39|292.49|295.09|292.19|27
1647451990000|2022-03-16 17:33:10|295.09|292.19|295.08|292.18|295.21|292.31|295.05|292.15|24
1647452000000|2022-03-16 17:33:20|295.06|292.16|295.21|292.31|295.25|292.35|294.99|292.09|27
1647452010000|2022-03-16 17:33:30|295.23|292.33|295.2|292.3|295.23|292.33|295.14|292.24|29
1647452020000|2022-03-16 17:33:40|295.23|292.33|295.12|292.22|295.27|292.37|295.08|292.18|30
1647452030000|2022-03-16 17:33:50|295.13|292.23|295.14|292.24|295.24|292.34|295.06|292.16|30
1647452040000|2022-03-16 17:34:00|295.15|292.25|295.03|292.13|295.16|292.26|295.03|292.13|23
1647452050000|2022-03-16 17:34:10|295.04|292.14|294.94|292.04|295.1|292.2|294.94|292.04|25
1647452060000|2022-03-16 17:34:20|294.96|292.06|294.85|291.95|294.97|292.07|294.83|291.93|30
1647452070000|2022-03-16 17:34:30|294.86|291.96|294.83|291.93|294.89|291.99|294.79|291.89|30
1647452080000|2022-03-16 17:34:40|294.85|291.95|294.81|291.91|294.85|291.95|294.75|291.85|23
1647452090000|2022-03-16 17:34:50|294.8|291.9|294.8|291.9|294.87|291.97|294.77|291.87|21
1647452100000|2022-03-16 17:35:00|294.79|291.89|294.77|291.87|294.8|291.9|294.74|291.84|15
1647452110000|2022-03-16 17:35:10|294.76|291.86|294.72|291.82|294.76|291.86|294.65|291.75|20
1647452120000|2022-03-16 17:35:20|294.71|291.81|294.68|291.78|294.77|291.87|294.68|291.78|24
1647452130000|2022-03-16 17:35:30|294.71|291.81|294.59|291.69|294.71|291.81|294.59|291.69|23
1647452140000|2022-03-16 17:35:40|294.56|291.66|294.55|291.65|294.6|291.7|294.55|291.65|18
1647452150000|2022-03-16 17:35:50|294.58|291.68|294.61|291.71|294.64|291.74|294.56|291.66|23
1647452160000|2022-03-16 17:36:00|294.6|291.7|294.57|291.67|294.6|291.7|294.56|291.66|18
1647452170000|2022-03-16 17:36:10|294.58|291.68|294.59|291.69|294.59|291.69|294.57|291.67|12
1647452180000|2022-03-16 17:36:20|294.58|291.68|294.66|291.76|294.66|291.76|294.57|291.67|15
1647452190000|2022-03-16 17:36:30|294.68|291.78|294.66|291.76|294.68|291.78|294.6|291.7|21
1647452200000|2022-03-16 17:36:40|294.67|291.77|294.64|291.74|294.67|291.77|294.61|291.71|18
1647452210000|2022-03-16 17:36:50|294.63|291.73|294.63|291.73|294.65|291.75|294.61|291.71|12
1647452220000|2022-03-16 17:37:00|294.62|291.72|294.71|291.81|294.71|291.81|294.62|291.72|14
1647452230000|2022-03-16 17:37:10|294.72|291.82|294.72|291.82|294.73|291.83|294.71|291.81|4
1647452240000|2022-03-16 17:37:20|294.73|291.83|294.79|291.89|294.8|291.9|294.72|291.82|13
1647452250000|2022-03-16 17:37:30|294.78|291.88|295.01|292.11|295.01|292.11|294.78|291.88|25
1647452260000|2022-03-16 17:37:40|295.02|292.12|294.98|292.08|295.03|292.13|294.96|292.06|32
1647452270000|2022-03-16 17:37:50|294.97|292.07|295.05|292.15|295.05|292.15|294.95|292.05|27
1647452280000|2022-03-16 17:38:00|295.02|292.12|295.06|292.16|295.07|292.17|295.01|292.11|15
1647452290000|2022-03-16 17:38:10|295.07|292.17|295.15|292.25|295.17|292.27|295.06|292.16|24
1647452300000|2022-03-16 17:38:20|295.13|292.23|295.04|292.14|295.17|292.27|295.03|292.13|23
1647452310000|2022-03-16 17:38:30|295.03|292.13|295|292.1|295.11|292.21|295|292.1|25
1647452320000|2022-03-16 17:38:40|294.97|292.07|294.99|292.09|295.03|292.13|294.95|292.05|19
1647452330000|2022-03-16 17:38:50|294.97|292.07|294.97|292.07|295.03|292.13|294.95|292.05|21
1647452340000|2022-03-16 17:39:00|294.98|292.08|294.93|292.03|295.01|292.11|294.93|292.03|17
1647452350000|2022-03-16 17:39:10|294.94|292.04|294.94|292.04|294.97|292.07|294.94|292.04|19
1647452360000|2022-03-16 17:39:20|295|292.1|294.89|291.99|295|292.1|294.88|291.98|29
1647452370000|2022-03-16 17:39:30|294.9|292|294.9|292|294.92|292.02|294.89|291.99|18
1647452380000|2022-03-16 17:39:40|294.91|292.01|294.88|291.98|294.94|292.04|294.86|291.96|21
1647452390000|2022-03-16 17:39:50|294.9|292|294.88|291.98|294.91|292.01|294.85|291.95|17
1647452400000|2022-03-16 17:40:00|294.92|292.02|294.76|291.86|294.92|292.02|294.76|291.86|13
1647452410000|2022-03-16 17:40:10|294.77|291.87|294.78|291.88|294.81|291.91|294.77|291.87|15
1647452420000|2022-03-16 17:40:20|294.79|291.89|294.71|291.81|294.8|291.9|294.69|291.79|16
1647452430000|2022-03-16 17:40:30|294.74|291.84|294.73|291.83|294.74|291.84|294.65|291.75|21
1647452440000|2022-03-16 17:40:40|294.72|291.82|294.76|291.86|294.77|291.87|294.71|291.81|19
1647452450000|2022-03-16 17:40:50|294.75|291.85|294.79|291.89|294.83|291.93|294.74|291.84|18
1647452460000|2022-03-16 17:41:00|294.8|291.9|294.94|292.04|294.94|292.04|294.78|291.88|24
1647452470000|2022-03-16 17:41:10|294.93|292.03|294.97|292.07|294.98|292.08|294.87|291.97|14
1647452480000|2022-03-16 17:41:20|294.98|292.08|294.89|291.99|294.98|292.08|294.87|291.97|16
1647452490000|2022-03-16 17:41:30|294.88|291.98|294.89|291.99|294.92|292.02|294.85|291.95|22
1647452500000|2022-03-16 17:41:40|294.9|292|294.88|291.98|294.93|292.03|294.81|291.91|26
1647452510000|2022-03-16 17:41:50|294.9|292|294.9|292|294.95|292.05|294.83|291.93|27
1647452520000|2022-03-16 17:42:00|294.89|291.99|294.9|292|294.95|292.05|294.82|291.92|22
1647452530000|2022-03-16 17:42:10|294.89|291.99|294.85|291.95|294.89|291.99|294.84|291.94|11
1647452540000|2022-03-16 17:42:20|294.84|291.94|294.88|291.98|294.92|292.02|294.84|291.94|24
1647452550000|2022-03-16 17:42:30|294.89|291.99|294.88|291.98|294.92|292.02|294.88|291.98|24
1647452560000|2022-03-16 17:42:40|294.9|292|294.9|292|294.96|292.06|294.88|291.98|23
1647452570000|2022-03-16 17:42:50|294.89|291.99|294.89|291.99|294.95|292.05|294.87|291.97|24
1647452580000|2022-03-16 17:43:00|294.9|292|295.03|292.13|295.06|292.16|294.9|292|30
1647452590000|2022-03-16 17:43:10|295.05|292.15|295.04|292.14|295.05|292.15|294.98|292.08|17
1647452600000|2022-03-16 17:43:20|295.03|292.13|295.03|292.13|295.07|292.17|295.01|292.11|18
1647452610000|2022-03-16 17:43:30|295.02|292.12|295|292.1|295.07|292.17|294.98|292.08|17
1647452620000|2022-03-16 17:43:40|294.99|292.09|295|292.1|295.01|292.11|294.98|292.08|19
1647452630000|2022-03-16 17:43:50|295.02|292.12|295.09|292.19|295.09|292.19|295.01|292.11|24
1647452640000|2022-03-16 17:44:00|295.08|292.18|295.17|292.27|295.23|292.33|295.06|292.16|26
1647452650000|2022-03-16 17:44:10|295.16|292.26|295.17|292.27|295.22|292.32|295.16|292.26|15
1647452660000|2022-03-16 17:44:20|295.18|292.28|295.17|292.27|295.22|292.32|295.15|292.25|17
1647452670000|2022-03-16 17:44:30|295.16|292.26|295.16|292.26|295.18|292.28|295.11|292.21|17
1647452680000|2022-03-16 17:44:40|295.17|292.27|295.15|292.25|295.2|292.3|295.12|292.22|26
1647452690000|2022-03-16 17:44:50|295.16|292.26|295.14|292.24|295.22|292.32|295.13|292.23|22
1647452700000|2022-03-16 17:45:00|295.13|292.23|295.12|292.22|295.19|292.29|295.09|292.19|20
1647452710000|2022-03-16 17:45:10|295.11|292.21|295.13|292.23|295.16|292.26|295.08|292.18|27
1647452720000|2022-03-16 17:45:20|295.12|292.22|295.11|292.21|295.16|292.26|295.06|292.16|22
1647452730000|2022-03-16 17:45:30|295.08|292.18|295.13|292.23|295.15|292.25|295.07|292.17|22
1647452740000|2022-03-16 17:45:40|295.1|292.2|294.99|292.09|295.13|292.23|294.99|292.09|17
1647452750000|2022-03-16 17:45:50|295.02|292.12|295|292.1|295.02|292.12|294.99|292.09|16
1647452760000|2022-03-16 17:46:00|295.01|292.11|295.02|292.12|295.03|292.13|295|292.1|14
1647452770000|2022-03-16 17:46:10|295|292.1|295|292.1|295.03|292.13|294.98|292.08|23
1647452780000|2022-03-16 17:46:20|295.01|292.11|295.03|292.13|295.06|292.16|294.99|292.09|22
1647452790000|2022-03-16 17:46:30|295.05|292.15|295.03|292.13|295.05|292.15|295|292.1|15
1647452800000|2022-03-16 17:46:40|295.02|292.12|295.11|292.21|295.17|292.27|295.01|292.11|26
1647452810000|2022-03-16 17:46:50|295.14|292.24|295.09|292.19|295.18|292.28|295.09|292.19|18
1647452820000|2022-03-16 17:47:00|295.08|292.18|295.02|292.12|295.08|292.18|295|292.1|16
1647452830000|2022-03-16 17:47:10|295.04|292.14|295.02|292.12|295.08|292.18|295|292.1|17
1647452840000|2022-03-16 17:47:20|295|292.1|295.04|292.14|295.06|292.16|295|292.1|14
1647452850000|2022-03-16 17:47:30|295.03|292.13|294.99|292.09|295.08|292.18|294.99|292.09|14
1647452860000|2022-03-16 17:47:40|294.98|292.08|294.94|292.04|295.04|292.14|294.94|292.04|17
1647452870000|2022-03-16 17:47:50|294.95|292.05|294.89|291.99|294.96|292.06|294.86|291.96|22
1647452880000|2022-03-16 17:48:00|294.88|291.98|294.73|291.83|294.91|292.01|294.73|291.83|16
1647452890000|2022-03-16 17:48:10|294.75|291.85|294.77|291.87|294.82|291.92|294.73|291.83|22
1647452900000|2022-03-16 17:48:20|294.76|291.86|294.75|291.85|294.84|291.94|294.72|291.82|15
1647452910000|2022-03-16 17:48:30|294.72|291.82|294.7|291.8|294.79|291.89|294.7|291.8|26
1647452920000|2022-03-16 17:48:40|294.69|291.79|294.66|291.76|294.75|291.85|294.66|291.76|20
1647452930000|2022-03-16 17:48:50|294.61|291.71|294.66|291.76|294.69|291.79|294.61|291.71|22
1647452940000|2022-03-16 17:49:00|294.67|291.77|294.7|291.8|294.7|291.8|294.64|291.74|18
1647452950000|2022-03-16 17:49:10|294.72|291.82|294.73|291.83|294.76|291.86|294.7|291.8|19
1647452960000|2022-03-16 17:49:20|294.75|291.85|294.7|291.8|294.75|291.85|294.7|291.8|15
1647452970000|2022-03-16 17:49:30|294.75|291.85|294.69|291.79|294.75|291.85|294.69|291.79|11
1647452980000|2022-03-16 17:49:40|294.74|291.84|294.71|291.81|294.76|291.86|294.71|291.81|8
1647452990000|2022-03-16 17:49:50|294.73|291.83|294.72|291.82|294.75|291.85|294.68|291.78|21
1647453000000|2022-03-16 17:50:00|294.71|291.81|294.68|291.78|294.73|291.83|294.68|291.78|17
1647453010000|2022-03-16 17:50:10|294.69|291.79|294.67|291.77|294.71|291.81|294.65|291.75|21
1647453020000|2022-03-16 17:50:20|294.63|291.73|294.73|291.83|294.73|291.83|294.63|291.73|21
1647453030000|2022-03-16 17:50:30|294.71|291.81|294.7|291.8|294.71|291.81|294.68|291.78|15
1647453040000|2022-03-16 17:50:40|294.69|291.79|294.75|291.85|294.75|291.85|294.68|291.78|10
1647453050000|2022-03-16 17:50:50|294.68|291.78|294.69|291.79|294.72|291.82|294.68|291.78|16
1647453060000|2022-03-16 17:51:00|294.7|291.8|294.69|291.79|294.72|291.82|294.61|291.71|23
1647453070000|2022-03-16 17:51:10|294.71|291.81|294.83|291.93|294.88|291.98|294.67|291.77|26
1647453080000|2022-03-16 17:51:20|294.85|291.95|294.8|291.9|294.87|291.97|294.78|291.88|21
1647453090000|2022-03-16 17:51:30|294.79|291.89|294.64|291.74|294.8|291.9|294.62|291.72|20
1647453100000|2022-03-16 17:51:40|294.65|291.75|294.63|291.73|294.67|291.77|294.58|291.68|26
1647453110000|2022-03-16 17:51:50|294.64|291.74|294.36|291.46|294.68|291.78|294.36|291.46|28
1647453120000|2022-03-16 17:52:00|294.34|291.44|294.39|291.49|294.4|291.5|294.25|291.35|28
1647453130000|2022-03-16 17:52:10|294.36|291.46|294.47|291.57|294.52|291.62|294.35|291.45|27
1647453140000|2022-03-16 17:52:20|294.51|291.61|294.41|291.51|294.53|291.63|294.37|291.47|27
1647453150000|2022-03-16 17:52:30|294.42|291.52|294.21|291.31|294.42|291.52|294.18|291.28|24
1647453160000|2022-03-16 17:52:40|294.2|291.3|294.09|291.19|294.23|291.33|294.02|291.12|24
1647453170000|2022-03-16 17:52:50|294.06|291.16|294.04|291.14|294.1|291.2|294.04|291.14|23
1647453180000|2022-03-16 17:53:00|294.05|291.15|294.21|291.31|294.3|291.4|294.03|291.13|31
1647453190000|2022-03-16 17:53:10|294.22|291.32|294.16|291.26|294.28|291.38|294.14|291.24|24
1647453200000|2022-03-16 17:53:20|294.14|291.24|294.12|291.22|294.15|291.25|294.06|291.16|26
1647453210000|2022-03-16 17:53:30|294.1|291.2|294.15|291.25|294.15|291.25|294.03|291.13|21
1647453220000|2022-03-16 17:53:40|294.16|291.26|294.1|291.2|294.16|291.26|294.08|291.18|19
1647453230000|2022-03-16 17:53:50|294.08|291.18|294.09|291.19|294.12|291.22|294.07|291.17|14
1647453240000|2022-03-16 17:54:00|294.1|291.2|294.3|291.4|294.35|291.45|294.08|291.18|28
1647453250000|2022-03-16 17:54:10|294.31|291.41|294.37|291.47|294.39|291.49|294.26|291.36|21
1647453260000|2022-03-16 17:54:20|294.38|291.48|294.36|291.46|294.38|291.48|294.32|291.42|19
1647453270000|2022-03-16 17:54:30|294.37|291.47|294.42|291.52|294.43|291.53|294.36|291.46|14
1647453280000|2022-03-16 17:54:40|294.43|291.53|294.29|291.39|294.43|291.53|294.28|291.38|21
1647453290000|2022-03-16 17:54:50|294.26|291.36|294.32|291.42|294.32|291.42|294.24|291.34|20
1647453300000|2022-03-16 17:55:00|294.27|291.37|294.13|291.23|294.3|291.4|294.12|291.22|23
1647453310000|2022-03-16 17:55:10|294.14|291.24|294.04|291.14|294.14|291.24|293.99|291.09|23
1647453320000|2022-03-16 17:55:20|294.08|291.18|294.05|291.15|294.12|291.22|294.03|291.13|24
1647453330000|2022-03-16 17:55:30|294.03|291.13|293.82|290.92|294.03|291.13|293.77|290.87|18
1647453340000|2022-03-16 17:55:40|293.81|290.91|293.59|290.69|293.81|290.91|293.59|290.69|24
1647453350000|2022-03-16 17:55:50|293.62|290.72|293.74|290.84|293.76|290.86|293.6|290.7|27
1647453360000|2022-03-16 17:56:00|293.78|290.88|293.72|290.82|293.84|290.94|293.72|290.82|27
1647453370000|2022-03-16 17:56:10|293.7|290.8|293.8|290.9|293.9|291|293.69|290.79|30
1647453380000|2022-03-16 17:56:20|293.83|290.93|293.88|290.98|293.89|290.99|293.75|290.85|25
1647453390000|2022-03-16 17:56:30|293.87|290.97|293.75|290.85|293.91|291.01|293.75|290.85|21
1647453400000|2022-03-16 17:56:40|293.77|290.87|293.88|290.98|293.89|290.99|293.74|290.84|28
1647453410000|2022-03-16 17:56:50|293.87|290.97|293.73|290.83|293.87|290.97|293.72|290.82|22
1647453420000|2022-03-16 17:57:00|293.74|290.84|293.78|290.88|293.79|290.89|293.72|290.82|18
1647453430000|2022-03-16 17:57:10|293.79|290.89|293.86|290.96|293.89|290.99|293.79|290.89|18
1647453440000|2022-03-16 17:57:20|293.79|290.89|293.88|290.98|293.89|290.99|293.78|290.88|17
1647453450000|2022-03-16 17:57:30|293.89|290.99|293.78|290.88|293.89|290.99|293.77|290.87|18
1647453460000|2022-03-16 17:57:40|293.79|290.89|293.7|290.8|293.8|290.9|293.68|290.78|24
1647453470000|2022-03-16 17:57:50|293.73|290.83|293.78|290.88|293.78|290.88|293.68|290.78|18
1647453480000|2022-03-16 17:58:00|293.74|290.84|293.74|290.84|293.78|290.88|293.73|290.83|21
1647453490000|2022-03-16 17:58:10|293.75|290.85|293.79|290.89|293.79|290.89|293.73|290.83|16
1647453500000|2022-03-16 17:58:20|293.73|290.83|293.86|290.96|293.88|290.98|293.73|290.83|17
1647453510000|2022-03-16 17:58:30|293.87|290.97|294.19|291.29|294.19|291.29|293.86|290.96|27
1647453520000|2022-03-16 17:58:40|294.17|291.27|294.08|291.18|294.23|291.33|294.02|291.12|26
1647453530000|2022-03-16 17:58:50|294.09|291.19|294.17|291.27|294.26|291.36|294.09|291.19|21
1647453540000|2022-03-16 17:59:00|294.16|291.26|294.16|291.26|294.17|291.27|294.07|291.17|23
1647453550000|2022-03-16 17:59:10|294.15|291.25|294.27|291.37|294.28|291.38|294.11|291.21|24
1647453560000|2022-03-16 17:59:20|294.29|291.39|294.26|291.36|294.3|291.4|294.21|291.31|19
1647453570000|2022-03-16 17:59:30|294.24|291.34|294.24|291.34|294.27|291.37|294.22|291.32|12
1647453580000|2022-03-16 17:59:40|294.25|291.35|294.14|291.24|294.25|291.35|294.13|291.23|15
1647453590000|2022-03-16 17:59:50|294.15|291.25|294.23|291.33|294.23|291.33|294.14|291.24|15
1647453600000|2022-03-16 18:00:00|294.21|291.31|293.06|290.16|294.22|291.32|293.06|290.16|35
1647453610000|2022-03-16 18:00:10|293.03|290.13|292.78|289.88|293.05|290.15|292.61|289.71|34
1647453620000|2022-03-16 18:00:20|292.75|289.85|291.99|289.09|292.95|290.05|291.99|289.09|33
1647453630000|2022-03-16 18:00:30|291.98|289.08|291.58|288.68|292.05|289.15|291.54|288.64|31
1647453640000|2022-03-16 18:00:40|291.46|288.56|291.03|288.13|291.46|288.56|291|288.1|31
1647453650000|2022-03-16 18:00:50|291.02|288.12|290.93|288.03|291.18|288.28|290.86|287.96|36
1647453660000|2022-03-16 18:01:00|290.94|288.04|292.04|289.14|292.3|289.4|290.92|288.02|31
1647453670000|2022-03-16 18:01:10|292.09|289.19|292.88|289.98|292.95|290.05|292.09|289.19|28
1647453680000|2022-03-16 18:01:20|292.93|290.03|293.22|290.32|293.65|290.75|292.93|290.03|39
1647453690000|2022-03-16 18:01:30|293.25|290.35|292.79|289.89|293.25|290.35|292.69|289.79|37
1647453700000|2022-03-16 18:01:40|292.77|289.87|292.41|289.51|293|290.1|292.41|289.51|33
1647453710000|2022-03-16 18:01:50|292.39|289.49|292.52|289.62|292.58|289.68|291.96|289.06|37
1647453720000|2022-03-16 18:02:00|292.53|289.63|292.18|289.28|292.53|289.63|291.86|288.96|34
1647453730000|2022-03-16 18:02:10|292.19|289.29|291.71|288.81|292.19|289.29|291.6|288.7|32
1647453740000|2022-03-16 18:02:20|291.67|288.77|291.07|288.17|291.67|288.77|291.06|288.16|35
1647453750000|2022-03-16 18:02:30|291.06|288.16|291.52|288.62|291.52|288.62|291.06|288.16|31
1647453760000|2022-03-16 18:02:40|291.53|288.63|291.71|288.81|291.83|288.93|291.53|288.63|35
1647453770000|2022-03-16 18:02:50|291.74|288.84|292.4|289.5|292.56|289.66|291.73|288.83|37
1647453780000|2022-03-16 18:03:00|292.38|289.48|291.74|288.84|292.38|289.48|291.74|288.84|31
1647453790000|2022-03-16 18:03:10|291.73|288.83|292.16|289.26|292.19|289.29|291.5|288.6|29
1647453800000|2022-03-16 18:03:20|292.15|289.25|291.88|288.98|292.26|289.36|291.88|288.98|35
1647453810000|2022-03-16 18:03:30|291.81|288.91|291.72|288.82|291.82|288.92|291.64|288.74|27
1647453820000|2022-03-16 18:03:40|291.69|288.79|291.81|288.91|291.81|288.91|291.42|288.52|32
1647453830000|2022-03-16 18:03:50|291.73|288.83|291.77|288.87|292.01|289.11|291.73|288.83|32
1647453840000|2022-03-16 18:04:00|291.76|288.86|291.73|288.83|291.93|289.03|291.68|288.78|30
1647453850000|2022-03-16 18:04:10|291.74|288.84|291.41|288.51|291.74|288.84|291.41|288.51|23
1647453860000|2022-03-16 18:04:20|291.43|288.53|290.7|287.8|291.43|288.53|290.7|287.8|35
1647453870000|2022-03-16 18:04:30|290.68|287.78|290.95|288.05|290.95|288.05|290.49|287.59|31
1647453880000|2022-03-16 18:04:40|291.01|288.11|290.66|287.76|291.01|288.11|290.6|287.7|31
1647453890000|2022-03-16 18:04:50|290.64|287.74|290.61|287.71|290.8|287.9|290.53|287.63|31
1647453900000|2022-03-16 18:05:00|290.6|287.7|290.79|287.89|290.97|288.07|290.55|287.65|31
1647453910000|2022-03-16 18:05:10|290.75|287.85|290.52|287.62|290.75|287.85|290.33|287.43|31
1647453920000|2022-03-16 18:05:20|290.5|287.6|289.73|286.83|290.5|287.6|289.73|286.83|35
1647453930000|2022-03-16 18:05:30|289.74|286.84|289.36|286.46|289.74|286.84|289.32|286.42|28
1647453940000|2022-03-16 18:05:40|289.39|286.49|289.18|286.28|289.65|286.75|289.14|286.24|30
1647453950000|2022-03-16 18:05:50|289.28|286.38|289.66|286.76|289.98|287.08|289.28|286.38|34
1647453960000|2022-03-16 18:06:00|289.73|286.83|289.82|286.92|290.21|287.31|289.73|286.83|34
1647453970000|2022-03-16 18:06:10|289.8|286.9|289.81|286.91|289.81|286.91|289.44|286.54|33
1647453980000|2022-03-16 18:06:20|289.82|286.92|290.06|287.16|290.09|287.19|289.78|286.88|36
1647453990000|2022-03-16 18:06:30|290.07|287.17|290|287.1|290.26|287.36|290|287.1|35
1647454000000|2022-03-16 18:06:40|289.93|287.03|289.9|287|289.99|287.09|289.8|286.9|25
1647454010000|2022-03-16 18:06:50|289.89|286.99|289.87|286.97|289.94|287.04|289.73|286.83|24
1647454020000|2022-03-16 18:07:00|289.92|287.02|290.41|287.51|290.48|287.58|289.88|286.98|28
1647454030000|2022-03-16 18:07:10|290.4|287.5|290.69|287.79|290.76|287.86|290.33|287.43|30
1647454040000|2022-03-16 18:07:20|290.7|287.8|290.48|287.58|290.83|287.93|290.48|287.58|34
1647454050000|2022-03-16 18:07:30|290.47|287.57|290.72|287.82|290.77|287.87|290.46|287.56|32
1647454060000|2022-03-16 18:07:40|290.71|287.81|290.79|287.89|290.92|288.02|290.65|287.75|29
1647454070000|2022-03-16 18:07:50|290.78|287.88|290.77|287.87|290.81|287.91|290.74|287.84|32
1647454080000|2022-03-16 18:08:00|290.76|287.86|290.6|287.7|290.76|287.86|290.48|287.58|30
1647454090000|2022-03-16 18:08:10|290.63|287.73|290.97|288.07|290.98|288.08|290.63|287.73|30
1647454100000|2022-03-16 18:08:20|290.95|288.05|291.58|288.68|291.67|288.77|290.92|288.02|32
1647454110000|2022-03-16 18:08:30|291.63|288.73|291.43|288.53|291.69|288.79|291.43|288.53|34
1647454120000|2022-03-16 18:08:40|291.41|288.51|291.18|288.28|291.41|288.51|291.16|288.26|28
1647454130000|2022-03-16 18:08:50|291.16|288.26|290.75|287.85|291.16|288.26|290.75|287.85|24
1647454140000|2022-03-16 18:09:00|290.74|287.84|290.86|287.96|290.86|287.96|290.61|287.71|31
1647454150000|2022-03-16 18:09:10|290.82|287.92|290.69|287.79|290.82|287.92|290.68|287.78|25
1647454160000|2022-03-16 18:09:20|290.68|287.78|290.7|287.8|290.73|287.83|290.64|287.74|25
1647454170000|2022-03-16 18:09:30|290.69|287.79|290.37|287.47|290.71|287.81|290.35|287.45|27
1647454180000|2022-03-16 18:09:40|290.36|287.46|290.28|287.38|290.36|287.46|290.15|287.25|31
1647454190000|2022-03-16 18:09:50|290.25|287.35|290.18|287.28|290.3|287.4|290.06|287.16|23
1647454200000|2022-03-16 18:10:00|290.17|287.27|290.28|287.38|290.28|287.38|290.01|287.11|30
1647454210000|2022-03-16 18:10:10|290.36|287.46|290.44|287.54|290.55|287.65|290.36|287.46|28
1647454220000|2022-03-16 18:10:20|290.46|287.56|290.11|287.21|290.54|287.64|290.04|287.14|33
1647454230000|2022-03-16 18:10:30|290.07|287.17|290.12|287.22|290.16|287.26|290.07|287.17|27
1647454240000|2022-03-16 18:10:40|290.11|287.21|289.94|287.04|290.11|287.21|289.94|287.04|23
1647454250000|2022-03-16 18:10:50|289.97|287.07|289.92|287.02|290.17|287.27|289.92|287.02|30
1647454260000|2022-03-16 18:11:00|289.93|287.03|289.68|286.78|289.93|287.03|289.68|286.78|24
1647454270000|2022-03-16 18:11:10|289.71|286.81|289.71|286.81|289.73|286.83|289.66|286.76|23
1647454280000|2022-03-16 18:11:20|289.72|286.82|289.88|286.98|289.93|287.03|289.71|286.81|24
1647454290000|2022-03-16 18:11:30|289.87|286.97|289.84|286.94|289.9|287|289.82|286.92|28
1647454300000|2022-03-16 18:11:40|289.87|286.97|289.92|287.02|290.15|287.25|289.87|286.97|28
1647454310000|2022-03-16 18:11:50|289.91|287.01|289.78|286.88|289.91|287.01|289.77|286.87|25
1647454320000|2022-03-16 18:12:00|289.76|286.86|289.76|286.86|289.81|286.91|289.74|286.84|22
1647454330000|2022-03-16 18:12:10|289.73|286.83|289.76|286.86|289.89|286.99|289.73|286.83|27
1647454340000|2022-03-16 18:12:20|289.75|286.85|289.83|286.93|289.85|286.95|289.74|286.84|24
1647454350000|2022-03-16 18:12:30|289.85|286.95|289.62|286.72|289.86|286.96|289.62|286.72|26
1647454360000|2022-03-16 18:12:40|289.61|286.71|289.55|286.65|289.8|286.9|289.5|286.6|30
1647454370000|2022-03-16 18:12:50|289.51|286.61|289.95|287.05|289.95|287.05|289.51|286.61|34
1647454380000|2022-03-16 18:13:00|289.94|287.04|290.34|287.44|290.4|287.5|289.94|287.04|28
1647454390000|2022-03-16 18:13:10|290.38|287.48|290.57|287.67|290.65|287.75|290.36|287.46|31
1647454400000|2022-03-16 18:13:20|290.58|287.68|290.3|287.4|290.59|287.69|290.3|287.4|28
1647454410000|2022-03-16 18:13:30|290.32|287.42|290.51|287.61|290.51|287.61|290.28|287.38|26
1647454420000|2022-03-16 18:13:40|290.48|287.58|290.57|287.67|290.61|287.71|290.37|287.47|25
1647454430000|2022-03-16 18:13:50|290.58|287.68|290.17|287.27|290.58|287.68|290.17|287.27|28
1647454440000|2022-03-16 18:14:00|290.2|287.3|290.31|287.41|290.32|287.42|290.16|287.26|22
1647454450000|2022-03-16 18:14:10|290.28|287.38|290.38|287.48|290.38|287.48|290.17|287.27|30
1647454460000|2022-03-16 18:14:20|290.4|287.5|290.28|287.38|290.41|287.51|290.21|287.31|24
1647454470000|2022-03-16 18:14:30|290.27|287.37|290.39|287.49|290.39|287.49|290.2|287.3|24
1647454480000|2022-03-16 18:14:40|290.4|287.5|290.42|287.52|290.48|287.58|290.25|287.35|30
1647454490000|2022-03-16 18:14:50|290.43|287.53|290.3|287.4|290.47|287.57|290.3|287.4|21
1647454500000|2022-03-16 18:15:00|290.31|287.41|290.25|287.35|290.33|287.43|290.19|287.29|27
1647454510000|2022-03-16 18:15:10|290.26|287.36|290.48|287.58|290.48|287.58|290.26|287.36|31
1647454520000|2022-03-16 18:15:20|290.5|287.6|291.19|288.29|291.2|288.3|290.5|287.6|27
1647454530000|2022-03-16 18:15:30|291.22|288.32|291.18|288.28|291.38|288.48|291.16|288.26|32
1647454540000|2022-03-16 18:15:40|291.26|288.36|291.3|288.4|291.35|288.45|291.24|288.34|27
1647454550000|2022-03-16 18:15:50|291.29|288.39|291.6|288.7|291.63|288.73|291.28|288.38|25
1647454560000|2022-03-16 18:16:00|291.59|288.69|291.41|288.51|291.59|288.69|291.4|288.5|25
1647454570000|2022-03-16 18:16:10|291.38|288.48|291.11|288.21|291.38|288.48|291.1|288.2|18
1647454580000|2022-03-16 18:16:20|291.14|288.24|290.94|288.04|291.16|288.26|290.93|288.03|21
1647454590000|2022-03-16 18:16:30|290.97|288.07|291|288.1|291.03|288.13|290.88|287.98|23
1647454600000|2022-03-16 18:16:40|290.99|288.09|291.08|288.18|291.09|288.19|290.95|288.05|21
1647454610000|2022-03-16 18:16:50|291.09|288.19|291.26|288.36|291.31|288.41|291.08|288.18|25
1647454620000|2022-03-16 18:17:00|291.24|288.34|291.21|288.31|291.26|288.36|291.18|288.28|24
1647454630000|2022-03-16 18:17:10|291.19|288.29|291.14|288.24|291.19|288.29|291.13|288.23|21
1647454640000|2022-03-16 18:17:20|291.13|288.23|291.26|288.36|291.26|288.36|291.13|288.23|24
1647454650000|2022-03-16 18:17:30|291.27|288.37|291.24|288.34|291.28|288.38|291.17|288.27|23
1647454660000|2022-03-16 18:17:40|291.25|288.35|291.28|288.38|291.31|288.41|291.25|288.35|24
1647454670000|2022-03-16 18:17:50|291.3|288.4|291.57|288.67|291.57|288.67|291.29|288.39|24
1647454680000|2022-03-16 18:18:00|291.58|288.68|291.48|288.58|291.6|288.7|291.45|288.55|29
1647454690000|2022-03-16 18:18:10|291.49|288.59|291.4|288.5|291.52|288.62|291.4|288.5|25
1647454700000|2022-03-16 18:18:20|291.41|288.51|291.34|288.44|291.42|288.52|291.29|288.39|22
1647454710000|2022-03-16 18:18:30|291.33|288.43|291.46|288.56|291.49|288.59|291.33|288.43|18
1647454720000|2022-03-16 18:18:40|291.52|288.62|291.6|288.7|291.63|288.73|291.52|288.62|29
1647454730000|2022-03-16 18:18:50|291.61|288.71|291.62|288.72|291.64|288.74|291.56|288.66|17
1647454740000|2022-03-16 18:19:00|291.59|288.69|291.49|288.59|291.6|288.7|291.48|288.58|29
1647454750000|2022-03-16 18:19:10|291.5|288.6|291.4|288.5|291.5|288.6|291.29|288.39|28
1647454760000|2022-03-16 18:19:20|291.39|288.49|291.46|288.56|291.46|288.56|291.26|288.36|20
1647454770000|2022-03-16 18:19:30|291.48|288.58|291.28|288.38|291.48|288.58|291.28|288.38|22
1647454780000|2022-03-16 18:19:40|291.27|288.37|291.12|288.22|291.27|288.37|291.11|288.21|26
1647454790000|2022-03-16 18:19:50|291.13|288.23|291.13|288.23|291.16|288.26|291.11|288.21|19
1647454800000|2022-03-16 18:20:00|291.14|288.24|291.32|288.42|291.32|288.42|291.04|288.14|27
1647454810000|2022-03-16 18:20:10|291.35|288.45|291.21|288.31|291.41|288.51|291.21|288.31|30
1647454820000|2022-03-16 18:20:20|291.17|288.27|290.99|288.09|291.17|288.27|290.96|288.06|24
1647454830000|2022-03-16 18:20:30|291.01|288.11|290.64|287.74|291.01|288.11|290.64|287.74|23
1647454840000|2022-03-16 18:20:40|290.63|287.73|290.51|287.61|290.72|287.82|290.49|287.59|24
1647454850000|2022-03-16 18:20:50|290.5|287.6|290.5|287.6|290.53|287.63|290.46|287.56|19
1647454860000|2022-03-16 18:21:00|290.49|287.59|290.41|287.51|290.49|287.59|290.31|287.41|26
1647454870000|2022-03-16 18:21:10|290.42|287.52|290.17|287.27|290.44|287.54|290.09|287.19|22
1647454880000|2022-03-16 18:21:20|290.13|287.23|290.46|287.56|290.48|287.58|290.13|287.23|23
1647454890000|2022-03-16 18:21:30|290.45|287.55|290.49|287.59|290.5|287.6|290.3|287.4|24
1647454900000|2022-03-16 18:21:40|290.52|287.62|290.48|287.58|290.55|287.65|290.47|287.57|20
1647454910000|2022-03-16 18:21:50|290.42|287.52|290.46|287.56|290.49|287.59|290.42|287.52|23
1647454920000|2022-03-16 18:22:00|290.49|287.59|290.47|287.57|290.49|287.59|290.41|287.51|16
1647454930000|2022-03-16 18:22:10|290.46|287.56|290.53|287.63|290.53|287.63|290.4|287.5|22
1647454940000|2022-03-16 18:22:20|290.52|287.62|290.72|287.82|290.72|287.82|290.52|287.62|22
1647454950000|2022-03-16 18:22:30|290.76|287.86|290.68|287.78|290.82|287.92|290.66|287.76|21
1647454960000|2022-03-16 18:22:40|290.67|287.77|290.65|287.75|290.69|287.79|290.61|287.71|18
1647454970000|2022-03-16 18:22:50|290.66|287.76|290.71|287.81|290.71|287.81|290.58|287.68|22
1647454980000|2022-03-16 18:23:00|290.7|287.8|290.53|287.63|290.72|287.82|290.53|287.63|27
1647454990000|2022-03-16 18:23:10|290.54|287.64|290.53|287.63|290.63|287.73|290.52|287.62|20
1647455000000|2022-03-16 18:23:20|290.54|287.64|290.47|287.57|290.56|287.66|290.46|287.56|28
1647455010000|2022-03-16 18:23:30|290.45|287.55|290.3|287.4|290.45|287.55|290.25|287.35|26
1647455020000|2022-03-16 18:23:40|290.32|287.42|290.36|287.46|290.38|287.48|290.3|287.4|21
1647455030000|2022-03-16 18:23:50|290.37|287.47|290.25|287.35|290.37|287.47|290.25|287.35|12
1647455040000|2022-03-16 18:24:00|290.24|287.34|290.09|287.19|290.33|287.43|290.08|287.18|29
1647455050000|2022-03-16 18:24:10|290.07|287.17|290.13|287.23|290.16|287.26|289.91|287.01|27
1647455060000|2022-03-16 18:24:20|290.16|287.26|290.12|287.22|290.26|287.36|290.12|287.22|21
1647455070000|2022-03-16 18:24:30|290.13|287.23|289.91|287.01|290.15|287.25|289.91|287.01|28
1647455080000|2022-03-16 18:24:40|289.87|286.97|289.74|286.84|289.87|286.97|289.72|286.82|28
1647455090000|2022-03-16 18:24:50|289.75|286.85|289.78|286.88|289.91|287.01|289.75|286.85|22
1647455100000|2022-03-16 18:25:00|289.8|286.9|290.01|287.11|290.03|287.13|289.78|286.88|29
1647455110000|2022-03-16 18:25:10|290.03|287.13|289.88|286.98|290.07|287.17|289.88|286.98|26
1647455120000|2022-03-16 18:25:20|289.83|286.93|289.75|286.85|289.83|286.93|289.63|286.73|23
1647455130000|2022-03-16 18:25:30|289.73|286.83|289.79|286.89|289.83|286.93|289.73|286.83|23
1647455140000|2022-03-16 18:25:40|289.8|286.9|289.82|286.92|289.87|286.97|289.73|286.83|22
1647455150000|2022-03-16 18:25:50|289.83|286.93|289.93|287.03|289.94|287.04|289.77|286.87|22
1647455160000|2022-03-16 18:26:00|289.94|287.04|290.11|287.21|290.18|287.28|289.92|287.02|22
1647455170000|2022-03-16 18:26:10|290.12|287.22|290.28|287.38|290.28|287.38|290.12|287.22|28
1647455180000|2022-03-16 18:26:20|290.29|287.39|290.39|287.49|290.4|287.5|290.18|287.28|25
1647455190000|2022-03-16 18:26:30|290.44|287.54|290.24|287.34|290.45|287.55|290.22|287.32|22
1647455200000|2022-03-16 18:26:40|290.25|287.35|290.3|287.4|290.43|287.53|290.25|287.35|24
1647455210000|2022-03-16 18:26:50|290.29|287.39|290.42|287.52|290.44|287.54|290.26|287.36|19
1647455220000|2022-03-16 18:27:00|290.43|287.53|290.38|287.48|290.44|287.54|290.35|287.45|24
1647455230000|2022-03-16 18:27:10|290.4|287.5|290.43|287.53|290.45|287.55|290.33|287.43|21
1647455240000|2022-03-16 18:27:20|290.41|287.51|290.46|287.56|290.46|287.56|290.41|287.51|13
1647455250000|2022-03-16 18:27:30|290.45|287.55|290.47|287.57|290.48|287.58|290.4|287.5|19
1647455260000|2022-03-16 18:27:40|290.46|287.56|290.27|287.37|290.51|287.61|290.27|287.37|22
1647455270000|2022-03-16 18:27:50|290.29|287.39|290.29|287.39|290.31|287.41|290.19|287.29|22
1647455280000|2022-03-16 18:28:00|290.28|287.38|290.3|287.4|290.3|287.4|290.21|287.31|21
1647455290000|2022-03-16 18:28:10|290.28|287.38|289.86|286.96|290.29|287.39|289.86|286.96|30
1647455300000|2022-03-16 18:28:20|289.89|286.99|289.96|287.06|290.03|287.13|289.88|286.98|28
1647455310000|2022-03-16 18:28:30|289.95|287.05|289.73|286.83|289.96|287.06|289.73|286.83|26
1647455320000|2022-03-16 18:28:40|289.74|286.84|289.86|286.96|289.86|286.96|289.73|286.83|15
1647455330000|2022-03-16 18:28:50|289.83|286.93|289.75|286.85|289.86|286.96|289.71|286.81|27
1647455340000|2022-03-16 18:29:00|289.74|286.84|289.99|287.09|290|287.1|289.68|286.78|24
1647455350000|2022-03-16 18:29:10|290.01|287.11|289.97|287.07|290.05|287.15|289.92|287.02|26
1647455360000|2022-03-16 18:29:20|289.98|287.08|290.02|287.12|290.05|287.15|289.98|287.08|18
1647455370000|2022-03-16 18:29:30|290|287.1|289.8|286.9|290.03|287.13|289.8|286.9|17
1647455380000|2022-03-16 18:29:40|289.81|286.91|289.76|286.86|289.86|286.96|289.76|286.86|15
1647455390000|2022-03-16 18:29:50|289.77|286.87|289.71|286.81|289.8|286.9|289.67|286.77|20
1647455400000|2022-03-16 18:30:00|289.7|286.8|289.39|286.49|289.7|286.8|289.39|286.49|22
1647455410000|2022-03-16 18:30:10|289.38|286.48|289.24|286.34|289.41|286.51|289.18|286.28|19
1647455420000|2022-03-16 18:30:20|289.25|286.35|289.35|286.45|289.42|286.52|289.16|286.26|27
1647455430000|2022-03-16 18:30:30|289.32|286.42|289.41|286.51|289.44|286.54|289.3|286.4|22
1647455440000|2022-03-16 18:30:40|289.42|286.52|289.44|286.54|289.66|286.76|289.41|286.51|30
1647455450000|2022-03-16 18:30:50|289.43|286.53|289.35|286.45|289.6|286.7|289.33|286.43|26
1647455460000|2022-03-16 18:31:00|289.36|286.46|289.43|286.53|289.5|286.6|289.35|286.45|17
1647455470000|2022-03-16 18:31:10|289.42|286.52|289.46|286.56|289.48|286.58|289.38|286.48|25
1647455480000|2022-03-16 18:31:20|289.5|286.6|289.4|286.5|289.56|286.66|289.38|286.48|20
1647455490000|2022-03-16 18:31:30|289.41|286.51|289.15|286.25|289.41|286.51|289.12|286.22|23
1647455500000|2022-03-16 18:31:40|289.14|286.24|289.04|286.14|289.14|286.24|289.04|286.14|22
1647455510000|2022-03-16 18:31:50|289.05|286.15|288.56|285.66|289.05|286.15|288.52|285.62|31
1647455520000|2022-03-16 18:32:00|288.53|285.63|288.43|285.53|288.6|285.7|288.43|285.53|28
1647455530000|2022-03-16 18:32:10|288.42|285.52|288.28|285.38|288.44|285.54|288.07|285.17|33
1647455540000|2022-03-16 18:32:20|288.3|285.4|288.63|285.73|288.93|286.03|288.25|285.35|36
1647455550000|2022-03-16 18:32:30|288.6|285.7|288.88|285.98|288.88|285.98|288.57|285.67|26
1647455560000|2022-03-16 18:32:40|288.92|286.02|288.78|285.88|289.03|286.13|288.71|285.81|33
1647455570000|2022-03-16 18:32:50|288.77|285.87|288.63|285.73|288.77|285.87|288.57|285.67|28
1647455580000|2022-03-16 18:33:00|288.64|285.74|288.83|285.93|288.89|285.99|288.55|285.65|27
1647455590000|2022-03-16 18:33:10|288.82|285.92|288.53|285.63|288.82|285.92|288.53|285.63|30
1647455600000|2022-03-16 18:33:20|288.54|285.64|288.82|285.92|288.88|285.98|288.54|285.64|28
1647455610000|2022-03-16 18:33:30|288.89|285.99|289.08|286.18|289.13|286.23|288.89|285.99|23
1647455620000|2022-03-16 18:33:40|289.04|286.14|289.45|286.55|289.45|286.55|289.04|286.14|35
1647455630000|2022-03-16 18:33:50|289.46|286.56|289.15|286.25|289.46|286.56|289.15|286.25|30
1647455640000|2022-03-16 18:34:00|289.14|286.24|289.23|286.33|289.24|286.34|288.99|286.09|31
1647455650000|2022-03-16 18:34:10|289.22|286.32|289.4|286.5|289.54|286.64|289.22|286.32|32
1647455660000|2022-03-16 18:34:20|289.3|286.4|289.19|286.29|289.4|286.5|289.18|286.28|25
1647455670000|2022-03-16 18:34:30|289.13|286.23|289.21|286.31|289.34|286.44|289.13|286.23|30
1647455680000|2022-03-16 18:34:40|289.22|286.32|289.42|286.52|289.53|286.63|289.22|286.32|32
1647455690000|2022-03-16 18:34:50|289.39|286.49|289.27|286.37|289.5|286.6|289.18|286.28|32
1647455700000|2022-03-16 18:35:00|289.26|286.36|289.4|286.5|289.45|286.55|289.24|286.34|33
1647455710000|2022-03-16 18:35:10|289.36|286.46|289.17|286.27|289.4|286.5|289.06|286.16|29
1647455720000|2022-03-16 18:35:20|289.18|286.28|289|286.1|289.19|286.29|289|286.1|28
1647455730000|2022-03-16 18:35:30|288.99|286.09|289.16|286.26|289.18|286.28|288.91|286.01|29
1647455740000|2022-03-16 18:35:40|289.15|286.25|289|286.1|289.15|286.25|289|286.1|20
1647455750000|2022-03-16 18:35:50|289.01|286.11|288.98|286.08|289.02|286.12|288.86|285.96|28
1647455760000|2022-03-16 18:36:00|288.97|286.07|289.31|286.41|289.31|286.41|288.97|286.07|27
1647455770000|2022-03-16 18:36:10|289.3|286.4|289.51|286.61|289.51|286.61|289.3|286.4|34
1647455780000|2022-03-16 18:36:20|289.52|286.62|289.46|286.56|289.56|286.66|289.39|286.49|34
1647455790000|2022-03-16 18:36:30|289.4|286.5|289.33|286.43|289.42|286.52|289.32|286.42|25
1647455800000|2022-03-16 18:36:40|289.34|286.44|289.36|286.46|289.42|286.52|289.31|286.41|25
1647455810000|2022-03-16 18:36:50|289.35|286.45|289.32|286.42|289.44|286.54|289.31|286.41|24
1647455820000|2022-03-16 18:37:00|289.31|286.41|289.25|286.35|289.37|286.47|289.25|286.35|25
1647455830000|2022-03-16 18:37:10|289.22|286.32|289.44|286.54|289.44|286.54|289.22|286.32|24
1647455840000|2022-03-16 18:37:20|289.51|286.61|289.98|287.08|289.98|287.08|289.51|286.61|33
1647455850000|2022-03-16 18:37:30|290.09|287.19|289.9|287|290.13|287.23|289.87|286.97|24
1647455860000|2022-03-16 18:37:40|289.91|287.01|290.23|287.33|290.37|287.47|289.91|287.01|29
1647455870000|2022-03-16 18:37:50|290.22|287.32|290.21|287.31|290.3|287.4|290.05|287.15|36
1647455880000|2022-03-16 18:38:00|290.22|287.32|290.33|287.43|290.36|287.46|290.1|287.2|23
1647455890000|2022-03-16 18:38:10|290.32|287.42|290.14|287.24|290.32|287.42|290.02|287.12|27
1647455900000|2022-03-16 18:38:20|290.19|287.29|290.37|287.47|290.37|287.47|290.15|287.25|30
1647455910000|2022-03-16 18:38:30|290.38|287.48|290.48|287.58|290.5|287.6|290.28|287.38|29
1647455920000|2022-03-16 18:38:40|290.47|287.57|290.48|287.58|290.53|287.63|290.35|287.45|32
1647455930000|2022-03-16 18:38:50|290.46|287.56|290.59|287.69|290.59|287.69|290.45|287.55|24
1647455940000|2022-03-16 18:39:00|290.58|287.68|290.2|287.3|290.58|287.68|290.15|287.25|30
1647455950000|2022-03-16 18:39:10|290.23|287.33|290.26|287.36|290.35|287.45|290.22|287.32|25
1647455960000|2022-03-16 18:39:20|290.23|287.33|290.44|287.54|290.46|287.56|290.23|287.33|27
1647455970000|2022-03-16 18:39:30|290.45|287.55|290.63|287.73|290.72|287.82|290.45|287.55|26
1647455980000|2022-03-16 18:39:40|290.65|287.75|290.78|287.88|290.81|287.91|290.63|287.73|28
1647455990000|2022-03-16 18:39:50|290.79|287.89|290.82|287.92|290.89|287.99|290.77|287.87|28
1647456000000|2022-03-16 18:40:00|290.78|287.88|291.46|288.56|291.46|288.56|290.76|287.86|31
1647456010000|2022-03-16 18:40:10|291.6|288.7|291.79|288.89|291.85|288.95|291.45|288.55|33
1647456020000|2022-03-16 18:40:20|291.7|288.8|291.46|288.56|291.82|288.92|291.43|288.53|35
1647456030000|2022-03-16 18:40:30|291.48|288.58|291.43|288.53|291.49|288.59|291.38|288.48|33
1647456040000|2022-03-16 18:40:40|291.44|288.54|291.51|288.61|291.51|288.61|291.34|288.44|28
1647456050000|2022-03-16 18:40:50|291.53|288.63|291.48|288.58|291.69|288.79|291.46|288.56|33
1647456060000|2022-03-16 18:41:00|291.49|288.59|291.37|288.47|291.63|288.73|291.37|288.47|24
1647456070000|2022-03-16 18:41:10|291.4|288.5|291.3|288.4|291.42|288.52|291.08|288.18|33
1647456080000|2022-03-16 18:41:20|291.31|288.41|291.27|288.37|291.52|288.62|291.23|288.33|35
1647456090000|2022-03-16 18:41:30|291.28|288.38|291.46|288.56|291.52|288.62|291.28|288.38|23
1647456100000|2022-03-16 18:41:40|291.48|288.58|291.43|288.53|291.59|288.69|291.4|288.5|30
1647456110000|2022-03-16 18:41:50|291.42|288.52|291.24|288.34|291.42|288.52|291.17|288.27|30
1647456120000|2022-03-16 18:42:00|291.27|288.37|291.61|288.71|291.61|288.71|291.25|288.35|25
1647456130000|2022-03-16 18:42:10|291.63|288.73|291.82|288.92|291.82|288.92|291.51|288.61|30
1647456140000|2022-03-16 18:42:20|291.83|288.93|292.2|289.3|292.23|289.33|291.82|288.92|31
1647456150000|2022-03-16 18:42:30|292.22|289.32|291.69|288.79|292.23|289.33|291.69|288.79|30
1647456160000|2022-03-16 18:42:40|291.66|288.76|291.63|288.73|291.7|288.8|291.62|288.72|30
1647456170000|2022-03-16 18:42:50|291.64|288.74|291.67|288.77|291.67|288.77|291.53|288.63|24
1647456180000|2022-03-16 18:43:00|291.66|288.76|291.76|288.86|291.77|288.87|291.63|288.73|24
1647456190000|2022-03-16 18:43:10|291.75|288.85|291.58|288.68|291.75|288.85|291.58|288.68|22
1647456200000|2022-03-16 18:43:20|291.59|288.69|291.52|288.62|291.61|288.71|291.44|288.54|24
1647456210000|2022-03-16 18:43:30|291.51|288.61|291.46|288.56|291.53|288.63|291.44|288.54|18
1647456220000|2022-03-16 18:43:40|291.47|288.57|291.35|288.45|291.53|288.63|291.31|288.41|24
1647456230000|2022-03-16 18:43:50|291.34|288.44|291.29|288.39|291.35|288.45|291.23|288.33|25
1647456240000|2022-03-16 18:44:00|291.32|288.42|291.51|288.61|291.51|288.61|291.28|288.38|24
1647456250000|2022-03-16 18:44:10|291.56|288.66|291.66|288.76|291.76|288.86|291.55|288.65|29
1647456260000|2022-03-16 18:44:20|291.67|288.77|291.37|288.47|291.73|288.83|291.35|288.45|27
1647456270000|2022-03-16 18:44:30|291.36|288.46|291.42|288.52|291.43|288.53|291.35|288.45|20
1647456280000|2022-03-16 18:44:40|291.44|288.54|291.47|288.57|291.55|288.65|291.4|288.5|20
1647456290000|2022-03-16 18:44:50|291.48|288.58|291.52|288.62|291.52|288.62|291.42|288.52|19
1647456300000|2022-03-16 18:45:00|291.53|288.63|291.57|288.67|291.64|288.74|291.49|288.59|22
1647456310000|2022-03-16 18:45:10|291.56|288.66|291.46|288.56|291.58|288.68|291.43|288.53|23
1647456320000|2022-03-16 18:45:20|291.45|288.55|291.3|288.4|291.46|288.56|291.3|288.4|21
1647456330000|2022-03-16 18:45:30|291.29|288.39|291.19|288.29|291.29|288.39|291.18|288.28|19
1647456340000|2022-03-16 18:45:40|291.21|288.31|291.23|288.33|291.27|288.37|291.19|288.29|19
1647456350000|2022-03-16 18:45:50|291.22|288.32|291.29|288.39|291.39|288.49|291.22|288.32|21
1647456360000|2022-03-16 18:46:00|291.3|288.4|291.56|288.66|291.56|288.66|291.29|288.39|26
1647456370000|2022-03-16 18:46:10|291.65|288.75|291.71|288.81|291.83|288.93|291.65|288.75|29
1647456380000|2022-03-16 18:46:20|291.72|288.82|292.03|289.13|292.1|289.2|291.72|288.82|31
1647456390000|2022-03-16 18:46:30|292.02|289.12|291.9|289|292.15|289.25|291.86|288.96|28
1647456400000|2022-03-16 18:46:40|291.86|288.96|291.89|288.99|291.9|289|291.77|288.87|26
1647456410000|2022-03-16 18:46:50|291.88|288.98|291.88|288.98|291.95|289.05|291.82|288.92|25
1647456420000|2022-03-16 18:47:00|291.9|289|291.85|288.95|291.96|289.06|291.83|288.93|23
1647456430000|2022-03-16 18:47:10|291.88|288.98|291.87|288.97|291.91|289.01|291.85|288.95|15
1647456440000|2022-03-16 18:47:20|291.88|288.98|291.83|288.93|291.94|289.04|291.83|288.93|25
1647456450000|2022-03-16 18:47:30|291.87|288.97|291.89|288.99|291.95|289.05|291.83|288.93|22
1647456460000|2022-03-16 18:47:40|291.9|289|291.9|289|291.93|289.03|291.78|288.88|25
1647456470000|2022-03-16 18:47:50|291.88|288.98|291.74|288.84|291.91|289.01|291.74|288.84|26
1647456480000|2022-03-16 18:48:00|291.77|288.87|291.74|288.84|291.81|288.91|291.73|288.83|20
1647456490000|2022-03-16 18:48:10|291.73|288.83|291.64|288.74|291.73|288.83|291.62|288.72|21
1647456500000|2022-03-16 18:48:20|291.63|288.73|291.51|288.61|291.63|288.73|291.51|288.61|18
1647456510000|2022-03-16 18:48:30|291.53|288.63|291.34|288.44|291.53|288.63|291.34|288.44|19
1647456520000|2022-03-16 18:48:40|291.35|288.45|291.31|288.41|291.44|288.54|291.27|288.37|26
1647456530000|2022-03-16 18:48:50|291.32|288.42|291.28|288.38|291.41|288.51|291.26|288.36|22
1647456540000|2022-03-16 18:49:00|291.29|288.39|291.33|288.43|291.4|288.5|291.28|288.38|21
1647456550000|2022-03-16 18:49:10|291.28|288.38|291.16|288.26|291.28|288.38|291.14|288.24|20
1647456560000|2022-03-16 18:49:20|291.17|288.27|291.13|288.23|291.2|288.3|291.12|288.22|17
1647456570000|2022-03-16 18:49:30|291.12|288.22|291.09|288.19|291.16|288.26|291.08|288.18|24
1647456580000|2022-03-16 18:49:40|291.08|288.18|291.01|288.11|291.1|288.2|291.01|288.11|13
1647456590000|2022-03-16 18:49:50|290.99|288.09|291.04|288.14|291.04|288.14|290.91|288.01|28
1647456600000|2022-03-16 18:50:00|291.05|288.15|290.86|287.96|291.06|288.16|290.86|287.96|23
1647456610000|2022-03-16 18:50:10|290.87|287.97|290.95|288.05|290.98|288.08|290.87|287.97|23
1647456620000|2022-03-16 18:50:20|290.94|288.04|290.97|288.07|290.97|288.07|290.82|287.92|22
1647456630000|2022-03-16 18:50:30|290.99|288.09|290.88|287.98|291|288.1|290.87|287.97|20
1647456640000|2022-03-16 18:50:40|290.89|287.99|291.04|288.14|291.13|288.23|290.88|287.98|21
1647456650000|2022-03-16 18:50:50|291.06|288.16|291|288.1|291.06|288.16|290.9|288|23
1647456660000|2022-03-16 18:51:00|291.01|288.11|291.1|288.2|291.1|288.2|290.96|288.06|19
1647456670000|2022-03-16 18:51:10|291.11|288.21|291.21|288.31|291.24|288.34|291.02|288.12|26
1647456680000|2022-03-16 18:51:20|291.16|288.26|291.1|288.2|291.16|288.26|291.07|288.17|14
1647456690000|2022-03-16 18:51:30|291.04|288.14|291.15|288.25|291.15|288.25|290.98|288.08|20
1647456700000|2022-03-16 18:51:40|291.14|288.24|291.11|288.21|291.15|288.25|291.05|288.15|17
1647456710000|2022-03-16 18:51:50|291.08|288.18|291.27|288.37|291.27|288.37|291.08|288.18|26
1647456720000|2022-03-16 18:52:00|291.28|288.38|291.19|288.29|291.29|288.39|291.16|288.26|21
1647456730000|2022-03-16 18:52:10|291.22|288.32|291.12|288.22|291.23|288.33|291.08|288.18|22
1647456740000|2022-03-16 18:52:20|291.11|288.21|291.1|288.2|291.16|288.26|291.09|288.19|18
1647456750000|2022-03-16 18:52:30|291.12|288.22|291.16|288.26|291.18|288.28|291.11|288.21|18
1647456760000|2022-03-16 18:52:40|291.15|288.25|291.11|288.21|291.18|288.28|291.09|288.19|22
1647456770000|2022-03-16 18:52:50|291.08|288.18|291.08|288.18|291.1|288.2|291.02|288.12|22
1647456780000|2022-03-16 18:53:00|291.09|288.19|291.28|288.38|291.28|288.38|291.09|288.19|20
1647456790000|2022-03-16 18:53:10|291.29|288.39|291.47|288.57|291.47|288.57|291.27|288.37|27
1647456800000|2022-03-16 18:53:20|291.48|288.58|291.45|288.55|291.48|288.58|291.4|288.5|20
1647456810000|2022-03-16 18:53:30|291.47|288.57|291.2|288.3|291.47|288.57|291.2|288.3|23
1647456820000|2022-03-16 18:53:40|291.19|288.29|291.3|288.4|291.3|288.4|291.15|288.25|22
1647456830000|2022-03-16 18:53:50|291.32|288.42|291.55|288.65|291.55|288.65|291.32|288.42|30
1647456840000|2022-03-16 18:54:00|291.56|288.66|291.73|288.83|291.73|288.83|291.53|288.63|26
1647456850000|2022-03-16 18:54:10|291.75|288.85|292.07|289.17|292.08|289.18|291.75|288.85|27
1647456860000|2022-03-16 18:54:20|292.06|289.16|291.84|288.94|292.06|289.16|291.79|288.89|27
1647456870000|2022-03-16 18:54:30|291.87|288.97|291.78|288.88|291.95|289.05|291.78|288.88|22
1647456880000|2022-03-16 18:54:40|291.79|288.89|291.9|289|291.9|289|291.78|288.88|22
1647456890000|2022-03-16 18:54:50|291.89|288.99|291.96|289.06|292|289.1|291.87|288.97|21
1647456900000|2022-03-16 18:55:00|291.99|289.09|292.01|289.11|292.06|289.16|291.97|289.07|26
1647456910000|2022-03-16 18:55:10|292.02|289.12|292.31|289.41|292.33|289.43|292.01|289.11|24
1647456920000|2022-03-16 18:55:20|292.32|289.42|292.34|289.44|292.47|289.57|292.28|289.38|27
1647456930000|2022-03-16 18:55:30|292.36|289.46|292.55|289.65|292.55|289.65|292.36|289.46|30
1647456940000|2022-03-16 18:55:40|292.56|289.66|292.82|289.92|292.83|289.93|292.56|289.66|21
1647456950000|2022-03-16 18:55:50|292.84|289.94|292.74|289.84|292.84|289.94|292.72|289.82|24
1647456960000|2022-03-16 18:56:00|292.75|289.85|292.9|290|292.9|290|292.74|289.84|21
1647456970000|2022-03-16 18:56:10|292.91|290.01|292.92|290.02|292.98|290.08|292.91|290.01|18
1647456980000|2022-03-16 18:56:20|292.88|289.98|292.74|289.84|292.93|290.03|292.74|289.84|23
1647456990000|2022-03-16 18:56:30|292.75|289.85|292.76|289.86|292.78|289.88|292.74|289.84|22
1647457000000|2022-03-16 18:56:40|292.84|289.94|292.95|290.05|292.95|290.05|292.81|289.91|20
1647457010000|2022-03-16 18:56:50|292.96|290.06|292.89|289.99|293|290.1|292.89|289.99|26
1647457020000|2022-03-16 18:57:00|292.9|290|293.06|290.16|293.06|290.16|292.88|289.98|17
1647457030000|2022-03-16 18:57:10|293.11|290.21|293|290.1|293.18|290.28|292.98|290.08|27
1647457040000|2022-03-16 18:57:20|293.01|290.11|292.95|290.05|293.01|290.11|292.87|289.97|23
1647457050000|2022-03-16 18:57:30|292.94|290.04|292.95|290.05|292.95|290.05|292.89|289.99|19
1647457060000|2022-03-16 18:57:40|292.92|290.02|293.07|290.17|293.1|290.2|292.92|290.02|20
1647457070000|2022-03-16 18:57:50|293.09|290.19|293.09|290.19|293.1|290.2|293.05|290.15|18
1647457080000|2022-03-16 18:58:00|293.08|290.18|293.12|290.22|293.15|290.25|293.06|290.16|15
1647457090000|2022-03-16 18:58:10|293.13|290.23|293.13|290.23|293.14|290.24|293.05|290.15|22
1647457100000|2022-03-16 18:58:20|293.14|290.24|293.18|290.28|293.2|290.3|293.14|290.24|19
1647457110000|2022-03-16 18:58:30|293.19|290.29|293.22|290.32|293.22|290.32|293.16|290.26|16
1647457120000|2022-03-16 18:58:40|293.21|290.31|293.21|290.31|293.22|290.32|293.17|290.27|17
1647457130000|2022-03-16 18:58:50|293.22|290.32|293.18|290.28|293.22|290.32|293.17|290.27|14
1647457140000|2022-03-16 18:59:00|293.16|290.26|293.06|290.16|293.16|290.26|293.06|290.16|23
1647457150000|2022-03-16 18:59:10|293.08|290.18|292.9|290|293.13|290.23|292.9|290|24
1647457160000|2022-03-16 18:59:20|292.87|289.97|292.88|289.98|292.93|290.03|292.85|289.95|21
1647457170000|2022-03-16 18:59:30|292.89|289.99|292.89|289.99|292.96|290.06|292.86|289.96|23
1647457180000|2022-03-16 18:59:40|292.88|289.98|292.84|289.94|292.91|290.01|292.83|289.93|19
1647457190000|2022-03-16 18:59:50|292.85|289.95|292.75|289.85|292.86|289.96|292.72|289.82|19
1647457200000|2022-03-16 19:00:00|292.76|289.86|292.78|289.88|292.91|290.01|292.74|289.84|20
1647457210000|2022-03-16 19:00:10|292.77|289.87|292.61|289.71|292.82|289.92|292.61|289.71|25
1647457220000|2022-03-16 19:00:20|292.6|289.7|292.5|289.6|292.62|289.72|292.47|289.57|24
1647457230000|2022-03-16 19:00:30|292.49|289.59|292.59|289.69|292.64|289.74|292.47|289.57|24
1647457240000|2022-03-16 19:00:40|292.57|289.67|292.56|289.66|292.59|289.69|292.53|289.63|18
1647457250000|2022-03-16 19:00:50|292.57|289.67|292.56|289.66|292.6|289.7|292.52|289.62|19
1647457260000|2022-03-16 19:01:00|292.57|289.67|292.5|289.6|292.65|289.75|292.46|289.56|20
1647457270000|2022-03-16 19:01:10|292.49|289.59|292.51|289.61|292.53|289.63|292.47|289.57|23
1647457280000|2022-03-16 19:01:20|292.52|289.62|292.58|289.68|292.59|289.69|292.52|289.62|23
1647457290000|2022-03-16 19:01:30|292.56|289.66|292.44|289.54|292.59|289.69|292.42|289.52|21
1647457300000|2022-03-16 19:01:40|292.46|289.56|292.43|289.53|292.46|289.56|292.41|289.51|24
1647457310000|2022-03-16 19:01:50|292.44|289.54|292.37|289.47|292.47|289.57|292.36|289.46|22
1647457320000|2022-03-16 19:02:00|292.39|289.49|292.33|289.43|292.42|289.52|292.32|289.42|18
1647457330000|2022-03-16 19:02:10|292.34|289.44|292.44|289.54|292.44|289.54|292.34|289.44|19
1647457340000|2022-03-16 19:02:20|292.43|289.53|292.51|289.61|292.51|289.61|292.39|289.49|24
1647457350000|2022-03-16 19:02:30|292.49|289.59|292.53|289.63|292.55|289.65|292.48|289.58|19
1647457360000|2022-03-16 19:02:40|292.49|289.59|292.51|289.61|292.55|289.65|292.46|289.56|24
1647457370000|2022-03-16 19:02:50|292.53|289.63|292.6|289.7|292.64|289.74|292.52|289.62|19
1647457380000|2022-03-16 19:03:00|292.59|289.69|292.66|289.76|292.66|289.76|292.57|289.67|19
1647457390000|2022-03-16 19:03:10|292.67|289.77|292.95|290.05|292.97|290.07|292.67|289.77|25
1647457400000|2022-03-16 19:03:20|292.92|290.02|292.93|290.03|292.94|290.04|292.89|289.99|17
1647457410000|2022-03-16 19:03:30|292.92|290.02|292.88|289.98|292.95|290.05|292.84|289.94|24
1647457420000|2022-03-16 19:03:40|292.87|289.97|292.83|289.93|292.88|289.98|292.79|289.89|21
1647457430000|2022-03-16 19:03:50|292.85|289.95|292.86|289.96|292.86|289.96|292.82|289.92|17
1647457440000|2022-03-16 19:04:00|292.83|289.93|293.02|290.12|293.02|290.12|292.82|289.92|24
1647457450000|2022-03-16 19:04:10|293.01|290.11|292.99|290.09|293.07|290.17|292.98|290.08|24
1647457460000|2022-03-16 19:04:20|293|290.1|293.03|290.13|293.04|290.14|292.97|290.07|19
1647457470000|2022-03-16 19:04:30|293.04|290.14|293.06|290.16|293.07|290.17|293.01|290.11|15
1647457480000|2022-03-16 19:04:40|293.03|290.13|293.04|290.14|293.07|290.17|293|290.1|13
1647457490000|2022-03-16 19:04:50|293.03|290.13|293.08|290.18|293.08|290.18|293.01|290.11|13
1647457500000|2022-03-16 19:05:00|293.07|290.17|293.18|290.28|293.18|290.28|293.06|290.16|24
1647457510000|2022-03-16 19:05:10|293.17|290.27|293.23|290.33|293.23|290.33|293.17|290.27|13
1647457520000|2022-03-16 19:05:20|293.22|290.32|293.3|290.4|293.3|290.4|293.2|290.3|22
1647457530000|2022-03-16 19:05:30|293.29|290.39|293.39|290.49|293.39|290.49|293.27|290.37|16
1647457540000|2022-03-16 19:05:40|293.4|290.5|293.37|290.47|293.44|290.54|293.36|290.46|15
1647457550000|2022-03-16 19:05:50|293.36|290.46|293.28|290.38|293.41|290.51|293.28|290.38|29
1647457560000|2022-03-16 19:06:00|293.27|290.37|293.21|290.31|293.29|290.39|293.21|290.31|21
1647457570000|2022-03-16 19:06:10|293.22|290.32|292.87|289.97|293.25|290.35|292.86|289.96|29
1647457580000|2022-03-16 19:06:20|292.86|289.96|292.95|290.05|292.95|290.05|292.84|289.94|20
1647457590000|2022-03-16 19:06:30|292.94|290.04|292.84|289.94|292.94|290.04|292.8|289.9|22
1647457600000|2022-03-16 19:06:40|292.83|289.93|292.86|289.96|292.9|290|292.83|289.93|18
1647457610000|2022-03-16 19:06:50|292.84|289.94|292.85|289.95|292.9|290|292.81|289.91|23
1647457620000|2022-03-16 19:07:00|292.86|289.96|292.87|289.97|292.88|289.98|292.8|289.9|20
1647457630000|2022-03-16 19:07:10|292.86|289.96|292.89|289.99|292.89|289.99|292.83|289.93|24
1647457640000|2022-03-16 19:07:20|292.88|289.98|292.91|290.01|292.91|290.01|292.83|289.93|15
1647457650000|2022-03-16 19:07:30|292.94|290.04|293.1|290.2|293.15|290.25|292.94|290.04|26
1647457660000|2022-03-16 19:07:40|293.11|290.21|293.14|290.24|293.28|290.38|293.11|290.21|26
1647457670000|2022-03-16 19:07:50|293.16|290.26|293.27|290.37|293.27|290.37|293.16|290.26|20
1647457680000|2022-03-16 19:08:00|293.29|290.39|293.26|290.36|293.31|290.41|293.23|290.33|23
1647457690000|2022-03-16 19:08:10|293.25|290.35|293.25|290.35|293.25|290.35|293.18|290.28|23
1647457700000|2022-03-16 19:08:20|293.24|290.34|293.3|290.4|293.33|290.43|293.24|290.34|23
1647457710000|2022-03-16 19:08:30|293.31|290.41|293.27|290.37|293.32|290.42|293.26|290.36|21
1647457720000|2022-03-16 19:08:40|293.26|290.36|293.33|290.43|293.34|290.44|293.26|290.36|14
1647457730000|2022-03-16 19:08:50|293.34|290.44|293.48|290.58|293.52|290.62|293.34|290.44|26
1647457740000|2022-03-16 19:09:00|293.5|290.6|293.45|290.55|293.53|290.63|293.45|290.55|18
1647457750000|2022-03-16 19:09:10|293.46|290.56|293.52|290.62|293.53|290.63|293.46|290.56|16
1647457760000|2022-03-16 19:09:20|293.53|290.63|293.6|290.7|293.62|290.72|293.51|290.61|20
1647457770000|2022-03-16 19:09:30|293.59|290.69|293.58|290.68|293.6|290.7|293.55|290.65|19
1647457780000|2022-03-16 19:09:40|293.57|290.67|293.6|290.7|293.61|290.71|293.48|290.58|22
1647457790000|2022-03-16 19:09:50|293.61|290.71|293.79|290.89|293.79|290.89|293.59|290.69|17
1647457800000|2022-03-16 19:10:00|293.8|290.9|293.81|290.91|293.83|290.93|293.8|290.9|9
1647457810000|2022-03-16 19:10:10|293.8|290.9|293.81|290.91|293.81|290.91|293.77|290.87|7
1647457820000|2022-03-16 19:10:20|293.84|290.94|293.91|291.01|293.96|291.06|293.84|290.94|28
1647457830000|2022-03-16 19:10:30|293.93|291.03|293.89|290.99|293.93|291.03|293.82|290.92|24
1647457840000|2022-03-16 19:10:40|293.9|291|294.07|291.17|294.07|291.17|293.9|291|19
1647457850000|2022-03-16 19:10:50|294.06|291.16|294.34|291.44|294.34|291.44|294.06|291.16|26
1647457860000|2022-03-16 19:11:00|294.33|291.43|294.29|291.39|294.34|291.44|294.25|291.35|16
1647457870000|2022-03-16 19:11:10|294.3|291.4|294.43|291.53|294.43|291.53|294.3|291.4|17
1647457880000|2022-03-16 19:11:20|294.48|291.58|294.93|292.03|295.04|292.14|294.48|291.58|33
1647457890000|2022-03-16 19:11:30|294.92|292.02|294.82|291.92|294.99|292.09|294.75|291.85|27
1647457900000|2022-03-16 19:11:40|294.83|291.93|294.64|291.74|294.83|291.93|294.59|291.69|34
1647457910000|2022-03-16 19:11:50|294.61|291.71|294.77|291.87|294.86|291.96|294.6|291.7|27
1647457920000|2022-03-16 19:12:00|294.79|291.89|294.89|291.99|294.92|292.02|294.76|291.86|22
1647457930000|2022-03-16 19:12:10|294.91|292.01|294.94|292.04|294.99|292.09|294.85|291.95|22
1647457940000|2022-03-16 19:12:20|294.92|292.02|294.78|291.88|294.95|292.05|294.77|291.87|22
1647457950000|2022-03-16 19:12:30|294.77|291.87|294.85|291.95|294.85|291.95|294.73|291.83|19
1647457960000|2022-03-16 19:12:40|294.86|291.96|294.88|291.98|294.88|291.98|294.85|291.95|14
1647457970000|2022-03-16 19:12:50|294.87|291.97|294.86|291.96|294.87|291.97|294.85|291.95|10
1647457980000|2022-03-16 19:13:00|294.85|291.95|294.73|291.83|294.86|291.96|294.73|291.83|16
1647457990000|2022-03-16 19:13:10|294.74|291.84|294.78|291.88|294.8|291.9|294.71|291.81|17
1647458000000|2022-03-16 19:13:20|294.79|291.89|294.82|291.92|294.82|291.92|294.72|291.82|12
1647458010000|2022-03-16 19:13:30|294.81|291.91|294.73|291.83|294.82|291.92|294.73|291.83|14
1647458020000|2022-03-16 19:13:40|294.71|291.81|294.72|291.82|294.72|291.82|294.69|291.79|19
1647458030000|2022-03-16 19:13:50|294.71|291.81|294.75|291.85|294.77|291.87|294.71|291.81|10
1647458040000|2022-03-16 19:14:00|294.74|291.84|294.74|291.84|294.75|291.85|294.74|291.84|5
1647458050000|2022-03-16 19:14:10|294.75|291.85|294.84|291.94|294.84|291.94|294.74|291.84|12
1647458060000|2022-03-16 19:14:20|294.85|291.95|295.09|292.19|295.09|292.19|294.85|291.95|20
1647458070000|2022-03-16 19:14:30|295.06|292.16|295.04|292.14|295.11|292.21|295.02|292.12|19
1647458080000|2022-03-16 19:14:40|295.05|292.15|295.12|292.22|295.12|292.22|295.04|292.14|20
1647458090000|2022-03-16 19:14:50|295.11|292.21|295.46|292.56|295.48|292.58|295.1|292.2|22
1647458100000|2022-03-16 19:15:00|295.47|292.57|295.49|292.59|295.53|292.63|295.44|292.54|25
1647458110000|2022-03-16 19:15:10|295.51|292.61|295.51|292.61|295.56|292.66|295.51|292.61|17
1647458120000|2022-03-16 19:15:20|295.47|292.57|295.37|292.47|295.5|292.6|295.36|292.46|27
1647458130000|2022-03-16 19:15:30|295.38|292.48|295.48|292.58|295.51|292.61|295.38|292.48|22
1647458140000|2022-03-16 19:15:40|295.5|292.6|295.41|292.51|295.5|292.6|295.36|292.46|24
1647458150000|2022-03-16 19:15:50|295.42|292.52|295.41|292.51|295.46|292.56|295.4|292.5|11
1647458160000|2022-03-16 19:16:00|295.44|292.54|295.49|292.59|295.49|292.59|295.38|292.48|24
1647458170000|2022-03-16 19:16:10|295.48|292.58|295.58|292.68|295.58|292.68|295.45|292.55|18
1647458180000|2022-03-16 19:16:20|295.6|292.7|295.81|292.91|295.81|292.91|295.56|292.66|25
1647458190000|2022-03-16 19:16:30|295.83|292.93|296.07|293.17|296.11|293.21|295.83|292.93|35
1647458200000|2022-03-16 19:16:40|296.08|293.18|295.91|293.01|296.08|293.18|295.89|292.99|27
1647458210000|2022-03-16 19:16:50|295.92|293.02|295.78|292.88|295.94|293.04|295.75|292.85|23
1647458220000|2022-03-16 19:17:00|295.77|292.87|295.9|293|295.94|293.04|295.77|292.87|16
1647458230000|2022-03-16 19:17:10|295.89|292.99|295.8|292.9|295.89|292.99|295.76|292.86|26
1647458240000|2022-03-16 19:17:20|295.81|292.91|295.79|292.89|295.89|292.99|295.75|292.85|23
1647458250000|2022-03-16 19:17:30|295.78|292.88|295.78|292.88|295.82|292.92|295.75|292.85|16
1647458260000|2022-03-16 19:17:40|295.75|292.85|295.85|292.95|295.93|293.03|295.75|292.85|27
1647458270000|2022-03-16 19:17:50|295.88|292.98|295.93|293.03|295.94|293.04|295.86|292.96|23
1647458280000|2022-03-16 19:18:00|295.91|293.01|295.82|292.92|296.06|293.16|295.78|292.88|26
1647458290000|2022-03-16 19:18:10|295.8|292.9|295.55|292.65|295.83|292.93|295.55|292.65|27
1647458300000|2022-03-16 19:18:20|295.54|292.64|295.65|292.75|295.65|292.75|295.54|292.64|22
1647458310000|2022-03-16 19:18:30|295.61|292.71|295.79|292.89|295.8|292.9|295.61|292.71|21
1647458320000|2022-03-16 19:18:40|295.78|292.88|295.95|293.05|295.95|293.05|295.78|292.88|26
1647458330000|2022-03-16 19:18:50|295.98|293.08|296.19|293.29|296.21|293.31|295.98|293.08|27
1647458340000|2022-03-16 19:19:00|296.21|293.31|296.43|293.53|296.47|293.57|296.2|293.3|34
1647458350000|2022-03-16 19:19:10|296.44|293.54|296.12|293.22|296.45|293.55|296|293.1|36
1647458360000|2022-03-16 19:19:20|296.22|293.32|296.36|293.46|296.42|293.52|296.17|293.27|33
1647458370000|2022-03-16 19:19:30|296.39|293.49|296.67|293.77|296.86|293.96|296.3|293.4|34
1647458380000|2022-03-16 19:19:40|296.66|293.76|296.28|293.38|296.67|293.77|296.28|293.38|29
1647458390000|2022-03-16 19:19:50|296.29|293.39|296.47|293.57|296.47|293.57|296.18|293.28|28
1647458400000|2022-03-16 19:20:00|296.48|293.58|296.67|293.77|296.73|293.83|296.39|293.49|34
1647458410000|2022-03-16 19:20:10|296.66|293.76|296.45|293.55|296.66|293.76|296.39|293.49|26
1647458420000|2022-03-16 19:20:20|296.41|293.51|296.3|293.4|296.46|293.56|296.29|293.39|20
1647458430000|2022-03-16 19:20:30|296.33|293.43|296.36|293.46|296.4|293.5|296.24|293.34|20
1647458440000|2022-03-16 19:20:40|296.35|293.45|296.5|293.6|296.5|293.6|296.32|293.42|27
1647458450000|2022-03-16 19:20:50|296.51|293.61|296.71|293.81|296.72|293.82|296.46|293.56|26
1647458460000|2022-03-16 19:21:00|296.72|293.82|296.75|293.85|296.75|293.85|296.59|293.69|32
1647458470000|2022-03-16 19:21:10|296.78|293.88|296.91|294.01|296.91|294.01|296.68|293.78|25
1647458480000|2022-03-16 19:21:20|296.86|293.96|296.95|294.05|296.98|294.08|296.83|293.93|29
1647458490000|2022-03-16 19:21:30|296.93|294.03|297.1|294.2|297.29|294.39|296.92|294.02|28
1647458500000|2022-03-16 19:21:40|297.07|294.17|297.31|294.41|297.31|294.41|297.03|294.13|28
1647458510000|2022-03-16 19:21:50|297.33|294.43|297.3|294.4|297.36|294.46|297.3|294.4|21
1647458520000|2022-03-16 19:22:00|297.29|294.39|297.34|294.44|297.38|294.48|297.29|294.39|24
1647458530000|2022-03-16 19:22:10|297.33|294.43|297.06|294.16|297.33|294.43|296.95|294.05|34
1647458540000|2022-03-16 19:22:20|297.05|294.15|296.86|293.96|297.05|294.15|296.83|293.93|26
1647458550000|2022-03-16 19:22:30|296.87|293.97|296.91|294.01|296.92|294.02|296.81|293.91|20
1647458560000|2022-03-16 19:22:40|296.92|294.02|296.88|293.98|296.92|294.02|296.76|293.86|26
1647458570000|2022-03-16 19:22:50|296.87|293.97|296.9|294|296.99|294.09|296.86|293.96|26
1647458580000|2022-03-16 19:23:00|296.94|294.04|296.81|293.91|297.04|294.14|296.81|293.91|25
1647458590000|2022-03-16 19:23:10|296.79|293.89|297.04|294.14|297.04|294.14|296.78|293.88|17
1647458600000|2022-03-16 19:23:20|297.03|294.13|296.95|294.05|297.03|294.13|296.94|294.04|15
1647458610000|2022-03-16 19:23:30|296.96|294.06|296.89|293.99|297.01|294.11|296.89|293.99|21
1647458620000|2022-03-16 19:23:40|296.87|293.97|296.78|293.88|296.87|293.97|296.77|293.87|27
1647458630000|2022-03-16 19:23:50|296.83|293.93|296.84|293.94|296.91|294.01|296.82|293.92|23
1647458640000|2022-03-16 19:24:00|296.82|293.92|296.94|294.04|296.95|294.05|296.76|293.86|17
1647458650000|2022-03-16 19:24:10|296.9|294|297.08|294.18|297.12|294.22|296.9|294|26
1647458660000|2022-03-16 19:24:20|297.09|294.19|297.17|294.27|297.19|294.29|297.06|294.16|18
1647458670000|2022-03-16 19:24:30|297.16|294.26|297.2|294.3|297.24|294.34|297.1|294.2|21
1647458680000|2022-03-16 19:24:40|297.19|294.29|296.96|294.06|297.2|294.3|296.93|294.03|23
1647458690000|2022-03-16 19:24:50|296.95|294.05|297.08|294.18|297.1|294.2|296.95|294.05|17
1647458700000|2022-03-16 19:25:00|297.07|294.17|297.15|294.25|297.24|294.34|297.07|294.17|20
1647458710000|2022-03-16 19:25:10|297.17|294.27|297.13|294.23|297.23|294.33|297.13|294.23|20
1647458720000|2022-03-16 19:25:20|297.16|294.26|297.14|294.24|297.17|294.27|297.09|294.19|23
1647458730000|2022-03-16 19:25:30|297.15|294.25|297.28|294.38|297.28|294.38|297.08|294.18|22
1647458740000|2022-03-16 19:25:40|297.35|294.45|297.67|294.77|297.7|294.8|297.35|294.45|27
1647458750000|2022-03-16 19:25:50|297.6|294.7|297.85|294.95|297.87|294.97|297.59|294.69|29
1647458760000|2022-03-16 19:26:00|297.82|294.92|298.23|295.33|298.24|295.34|297.82|294.92|31
1647458770000|2022-03-16 19:26:10|298.24|295.34|297.85|294.95|298.24|295.34|297.83|294.93|27
1647458780000|2022-03-16 19:26:20|297.84|294.94|297.6|294.7|297.84|294.94|297.59|294.69|25
1647458790000|2022-03-16 19:26:30|297.59|294.69|297.68|294.78|297.71|294.81|297.5|294.6|28
1647458800000|2022-03-16 19:26:40|297.69|294.79|297.69|294.79|297.72|294.82|297.62|294.72|20
1647458810000|2022-03-16 19:26:50|297.67|294.77|297.89|294.99|297.89|294.99|297.67|294.77|21
1647458820000|2022-03-16 19:27:00|297.91|295.01|298.12|295.22|298.23|295.33|297.91|295.01|28
1647458830000|2022-03-16 19:27:10|298.08|295.18|297.95|295.05|298.09|295.19|297.95|295.05|26
1647458840000|2022-03-16 19:27:20|297.93|295.03|297.78|294.88|297.98|295.08|297.78|294.88|30
1647458850000|2022-03-16 19:27:30|297.79|294.89|297.94|295.04|298.07|295.17|297.76|294.86|29
1647458860000|2022-03-16 19:27:40|297.96|295.06|298.08|295.18|298.09|295.19|297.91|295.01|27
1647458870000|2022-03-16 19:27:50|298.1|295.2|298.22|295.32|298.52|295.62|298.1|295.2|25
1647458880000|2022-03-16 19:28:00|298.23|295.33|298.28|295.38|298.37|295.47|298.21|295.31|30
1647458890000|2022-03-16 19:28:10|298.25|295.35|297.95|295.05|298.29|295.39|297.89|294.99|24
1647458900000|2022-03-16 19:28:20|297.93|295.03|297.72|294.82|297.96|295.06|297.7|294.8|26
1647458910000|2022-03-16 19:28:30|297.73|294.83|297.67|294.77|297.73|294.83|297.66|294.76|24
1647458920000|2022-03-16 19:28:40|297.68|294.78|297.74|294.84|297.74|294.84|297.62|294.72|19
1647458930000|2022-03-16 19:28:50|297.73|294.83|297.8|294.9|297.91|295.01|297.72|294.82|24
1647458940000|2022-03-16 19:29:00|297.81|294.91|297.69|294.79|297.82|294.92|297.65|294.75|23
1647458950000|2022-03-16 19:29:10|297.67|294.77|297.69|294.79|297.73|294.83|297.64|294.74|20
1647458960000|2022-03-16 19:29:20|297.68|294.78|297.71|294.81|297.78|294.88|297.64|294.74|24
1647458970000|2022-03-16 19:29:30|297.7|294.8|297.8|294.9|297.86|294.96|297.7|294.8|22
1647458980000|2022-03-16 19:29:40|297.81|294.91|297.71|294.81|297.88|294.98|297.71|294.81|28
1647458990000|2022-03-16 19:29:50|297.69|294.79|297.51|294.61|297.7|294.8|297.45|294.55|26
1647459000000|2022-03-16 19:30:00|297.52|294.62|297.47|294.57|297.55|294.65|297.43|294.53|25
1647459010000|2022-03-16 19:30:10|297.45|294.55|297.29|294.39|297.48|294.58|297.28|294.38|23
1647459020000|2022-03-16 19:30:20|297.32|294.42|296.94|294.04|297.32|294.42|296.91|294.01|26
1647459030000|2022-03-16 19:30:30|296.93|294.03|296.79|293.89|296.93|294.03|296.79|293.89|20
1647459040000|2022-03-16 19:30:40|296.8|293.9|296.78|293.88|296.89|293.99|296.72|293.82|28
1647459050000|2022-03-16 19:30:50|296.77|293.87|296.75|293.85|296.79|293.89|296.7|293.8|25
1647459060000|2022-03-16 19:31:00|296.76|293.86|296.68|293.78|296.77|293.87|296.67|293.77|26
1647459070000|2022-03-16 19:31:10|296.7|293.8|296.33|293.43|296.7|293.8|296.27|293.37|27
1647459080000|2022-03-16 19:31:20|296.28|293.38|296.2|293.3|296.28|293.38|296.13|293.23|26
1647459090000|2022-03-16 19:31:30|296.19|293.29|295.9|293|296.19|293.29|295.9|293|21
1647459100000|2022-03-16 19:31:40|295.89|292.99|295.97|293.07|295.99|293.09|295.81|292.91|26
1647459110000|2022-03-16 19:31:50|295.98|293.08|295.94|293.04|296.01|293.11|295.94|293.04|21
1647459120000|2022-03-16 19:32:00|295.95|293.05|295.85|292.95|295.98|293.08|295.82|292.92|22
1647459130000|2022-03-16 19:32:10|295.84|292.94|295.8|292.9|295.84|292.94|295.72|292.82|18
1647459140000|2022-03-16 19:32:20|295.83|292.93|295.72|292.82|295.83|292.93|295.72|292.82|20
1647459150000|2022-03-16 19:32:30|295.73|292.83|295.64|292.74|295.75|292.85|295.64|292.74|18
1647459160000|2022-03-16 19:32:40|295.61|292.71|295.51|292.61|295.63|292.73|295.48|292.58|22
1647459170000|2022-03-16 19:32:50|295.49|292.59|295.28|292.38|295.5|292.6|295.28|292.38|31
1647459180000|2022-03-16 19:33:00|295.24|292.34|295.35|292.45|295.35|292.45|295.2|292.3|19
1647459190000|2022-03-16 19:33:10|295.38|292.48|295.76|292.86|295.76|292.86|295.38|292.48|21
1647459200000|2022-03-16 19:33:20|295.78|292.88|295.59|292.69|295.78|292.88|295.58|292.68|18
1647459210000|2022-03-16 19:33:30|295.6|292.7|295.67|292.77|295.74|292.84|295.6|292.7|22
1647459220000|2022-03-16 19:33:40|295.64|292.74|295.82|292.92|295.83|292.93|295.64|292.74|22
1647459230000|2022-03-16 19:33:50|295.84|292.94|295.73|292.83|295.84|292.94|295.72|292.82|23
1647459240000|2022-03-16 19:34:00|295.76|292.86|295.73|292.83|295.76|292.86|295.71|292.81|16
1647459250000|2022-03-16 19:34:10|295.75|292.85|295.78|292.88|295.78|292.88|295.73|292.83|15
1647459260000|2022-03-16 19:34:20|295.77|292.87|295.8|292.9|295.84|292.94|295.77|292.87|22
1647459270000|2022-03-16 19:34:30|295.81|292.91|295.99|293.09|296.01|293.11|295.81|292.91|20
1647459280000|2022-03-16 19:34:40|296|293.1|296.31|293.41|296.32|293.42|295.98|293.08|22
1647459290000|2022-03-16 19:34:50|296.33|293.43|296.49|293.59|296.5|293.6|296.28|293.38|25
1647459300000|2022-03-16 19:35:00|296.48|293.58|296.5|293.6|296.52|293.62|296.44|293.54|25
1647459310000|2022-03-16 19:35:10|296.48|293.58|296.15|293.25|296.48|293.58|296.14|293.24|25
1647459320000|2022-03-16 19:35:20|296.14|293.24|296.1|293.2|296.14|293.24|296.05|293.15|19
1647459330000|2022-03-16 19:35:30|296.09|293.19|296.12|293.22|296.13|293.23|296.09|293.19|15
1647459340000|2022-03-16 19:35:40|296.13|293.23|296.12|293.22|296.14|293.24|296.11|293.21|7
1647459350000|2022-03-16 19:35:50|296.06|293.16|296.05|293.15|296.1|293.2|296.03|293.13|24
1647459360000|2022-03-16 19:36:00|296.04|293.14|296.11|293.21|296.11|293.21|296.04|293.14|14
1647459370000|2022-03-16 19:36:10|296.12|293.22|296.08|293.18|296.13|293.23|296.08|293.18|15
1647459380000|2022-03-16 19:36:20|296.1|293.2|296.09|293.19|296.13|293.23|296.08|293.18|17
1647459390000|2022-03-16 19:36:30|296.08|293.18|296.02|293.12|296.1|293.2|295.97|293.07|19
1647459400000|2022-03-16 19:36:40|296.03|293.13|296.05|293.15|296.07|293.17|296.01|293.11|12
1647459410000|2022-03-16 19:36:50|296.04|293.14|296.04|293.14|296.07|293.17|296.04|293.14|10
1647459420000|2022-03-16 19:37:00|296.03|293.13|296.01|293.11|296.05|293.15|295.99|293.09|18
1647459430000|2022-03-16 19:37:10|295.99|293.09|296.03|293.13|296.04|293.14|295.99|293.09|12
1647459440000|2022-03-16 19:37:20|296.02|293.12|296.01|293.11|296.04|293.14|296|293.1|16
1647459450000|2022-03-16 19:37:30|296.03|293.13|295.99|293.09|296.03|293.13|295.99|293.09|11
1647459460000|2022-03-16 19:37:40|295.98|293.08|295.81|292.91|295.98|293.08|295.81|292.91|20
1647459470000|2022-03-16 19:37:50|295.79|292.89|295.79|292.89|295.83|292.93|295.79|292.89|20
1647459480000|2022-03-16 19:38:00|295.8|292.9|295.91|293.01|295.94|293.04|295.8|292.9|25
1647459490000|2022-03-16 19:38:10|295.92|293.02|295.96|293.06|295.96|293.06|295.89|292.99|20
1647459500000|2022-03-16 19:38:20|295.93|293.03|295.95|293.05|295.95|293.05|295.91|293.01|18
1647459510000|2022-03-16 19:38:30|295.96|293.06|295.97|293.07|295.97|293.07|295.92|293.02|15
1647459520000|2022-03-16 19:38:40|295.96|293.06|295.92|293.02|295.97|293.07|295.89|292.99|23
1647459530000|2022-03-16 19:38:50|295.91|293.01|295.73|292.83|295.95|293.05|295.7|292.8|25
1647459540000|2022-03-16 19:39:00|295.74|292.84|295.73|292.83|295.83|292.93|295.72|292.82|22
1647459550000|2022-03-16 19:39:10|295.75|292.85|295.9|293|295.92|293.02|295.74|292.84|23
1647459560000|2022-03-16 19:39:20|295.91|293.01|295.91|293.01|295.92|293.02|295.88|292.98|18
1647459570000|2022-03-16 19:39:30|295.9|293|295.94|293.04|295.96|293.06|295.9|293|11
1647459580000|2022-03-16 19:39:40|295.95|293.05|295.81|292.91|295.96|293.06|295.81|292.91|18
1647459590000|2022-03-16 19:39:50|295.82|292.92|295.83|292.93|295.83|292.93|295.8|292.9|20
1647459600000|2022-03-16 19:40:00|295.81|292.91|295.77|292.87|295.81|292.91|295.71|292.81|25
1647459610000|2022-03-16 19:40:10|295.79|292.89|295.98|293.08|295.98|293.08|295.79|292.89|21
1647459620000|2022-03-16 19:40:20|295.95|293.05|295.84|292.94|296.03|293.13|295.83|292.93|25
1647459630000|2022-03-16 19:40:30|295.86|292.96|295.85|292.95|295.88|292.98|295.79|292.89|22
1647459640000|2022-03-16 19:40:40|295.84|292.94|295.95|293.05|295.95|293.05|295.82|292.92|17
1647459650000|2022-03-16 19:40:50|295.96|293.06|296|293.1|296.05|293.15|295.94|293.04|20
1647459660000|2022-03-16 19:41:00|295.99|293.09|296|293.1|296.07|293.17|295.99|293.09|19
1647459670000|2022-03-16 19:41:10|296.01|293.11|296|293.1|296.08|293.18|296|293.1|21
1647459680000|2022-03-16 19:41:20|295.99|293.09|296.01|293.11|296.02|293.12|295.96|293.06|22
1647459690000|2022-03-16 19:41:30|296|293.1|296.05|293.15|296.06|293.16|295.99|293.09|15
1647459700000|2022-03-16 19:41:40|296.04|293.14|295.98|293.08|296.06|293.16|295.98|293.08|16
1647459710000|2022-03-16 19:41:50|295.96|293.06|295.96|293.06|296.01|293.11|295.92|293.02|20
1647459720000|2022-03-16 19:42:00|295.97|293.07|296.03|293.13|296.06|293.16|295.95|293.05|18
1647459730000|2022-03-16 19:42:10|296.05|293.15|296.05|293.15|296.08|293.18|296.03|293.13|13
1647459740000|2022-03-16 19:42:20|296.03|293.13|296.02|293.12|296.05|293.15|296.01|293.11|14
1647459750000|2022-03-16 19:42:30|296.04|293.14|296|293.1|296.08|293.18|295.94|293.04|24
1647459760000|2022-03-16 19:42:40|295.98|293.08|296.04|293.14|296.09|293.19|295.97|293.07|18
1647459770000|2022-03-16 19:42:50|296.03|293.13|296.29|293.39|296.31|293.41|295.97|293.07|27
1647459780000|2022-03-16 19:43:00|296.3|293.4|296.08|293.18|296.31|293.41|296.08|293.18|27
1647459790000|2022-03-16 19:43:10|296.07|293.17|296.12|293.22|296.13|293.23|296.07|293.17|19
1647459800000|2022-03-16 19:43:20|296.11|293.21|296.06|293.16|296.11|293.21|295.99|293.09|18
1647459810000|2022-03-16 19:43:30|296.07|293.17|296.02|293.12|296.1|293.2|296.02|293.12|19
1647459820000|2022-03-16 19:43:40|296.03|293.13|296|293.1|296.05|293.15|295.98|293.08|16
1647459830000|2022-03-16 19:43:50|295.99|293.09|296.13|293.23|296.14|293.24|295.98|293.08|13
1647459840000|2022-03-16 19:44:00|296.14|293.24|296.14|293.24|296.17|293.27|296.1|293.2|21
1647459850000|2022-03-16 19:44:10|296.11|293.21|296.06|293.16|296.11|293.21|295.9|293|28
1647459860000|2022-03-16 19:44:20|296.05|293.15|295.98|293.08|296.08|293.18|295.98|293.08|19
1647459870000|2022-03-16 19:44:30|295.99|293.09|296.02|293.12|296.02|293.12|295.9|293|23
1647459880000|2022-03-16 19:44:40|296.03|293.13|296.07|293.17|296.07|293.17|296.02|293.12|19
1647459890000|2022-03-16 19:44:50|296.06|293.16|296.02|293.12|296.08|293.18|296.02|293.12|15
1647459900000|2022-03-16 19:45:00|296.03|293.13|296.04|293.14|296.07|293.17|296.01|293.11|16
1647459910000|2022-03-16 19:45:10|296.03|293.13|295.97|293.07|296.1|293.2|295.97|293.07|20
1647459920000|2022-03-16 19:45:20|295.96|293.06|295.94|293.04|295.98|293.08|295.89|292.99|19
1647459930000|2022-03-16 19:45:30|295.95|293.05|296.15|293.25|296.17|293.27|295.89|292.99|30
1647459940000|2022-03-16 19:45:40|296.14|293.24|296.16|293.26|296.17|293.27|296.11|293.21|20
1647459950000|2022-03-16 19:45:50|296.14|293.24|296.21|293.31|296.21|293.31|296.14|293.24|16
1647459960000|2022-03-16 19:46:00|296.22|293.32|296.35|293.45|296.39|293.49|296.22|293.32|21
1647459970000|2022-03-16 19:46:10|296.37|293.47|296.32|293.42|296.39|293.49|296.23|293.33|22
1647459980000|2022-03-16 19:46:20|296.29|293.39|296.17|293.27|296.31|293.41|296.12|293.22|27
1647459990000|2022-03-16 19:46:30|296.16|293.26|296.38|293.48|296.42|293.52|296.16|293.26|26
1647460000000|2022-03-16 19:46:40|296.39|293.49|296.4|293.5|296.46|293.56|296.38|293.48|24
1647460010000|2022-03-16 19:46:50|296.39|293.49|296.43|293.53|296.48|293.58|296.38|293.48|19
1647460020000|2022-03-16 19:47:00|296.44|293.54|296.57|293.67|296.57|293.67|296.44|293.54|23
1647460030000|2022-03-16 19:47:10|296.58|293.68|296.7|293.8|296.74|293.84|296.5|293.6|26
1647460040000|2022-03-16 19:47:20|296.66|293.76|296.78|293.88|296.79|293.89|296.66|293.76|20
1647460050000|2022-03-16 19:47:30|296.79|293.89|296.85|293.95|296.85|293.95|296.69|293.79|21
1647460060000|2022-03-16 19:47:40|296.84|293.94|296.84|293.94|296.89|293.99|296.82|293.92|17
1647460070000|2022-03-16 19:47:50|296.83|293.93|296.91|294.01|296.91|294.01|296.8|293.9|22
1647460080000|2022-03-16 19:48:00|296.92|294.02|297|294.1|297.03|294.13|296.92|294.02|27
1647460090000|2022-03-16 19:48:10|296.97|294.07|296.96|294.06|297.01|294.11|296.94|294.04|20
1647460100000|2022-03-16 19:48:20|296.97|294.07|297.15|294.25|297.15|294.25|296.97|294.07|21
1647460110000|2022-03-16 19:48:30|297.14|294.24|297.14|294.24|297.16|294.26|297.11|294.21|16
1647460120000|2022-03-16 19:48:40|297.12|294.22|297.12|294.22|297.17|294.27|297.09|294.19|17
1647460130000|2022-03-16 19:48:50|297.11|294.21|297.11|294.21|297.12|294.22|297.09|294.19|13
1647460140000|2022-03-16 19:49:00|297.12|294.22|297.09|294.19|297.15|294.25|297.08|294.18|19
1647460150000|2022-03-16 19:49:10|297.08|294.18|297.12|294.22|297.14|294.24|297.07|294.17|22
1647460160000|2022-03-16 19:49:20|297.1|294.2|297.14|294.24|297.15|294.25|297.1|294.2|16
1647460170000|2022-03-16 19:49:30|297.13|294.23|297.19|294.29|297.2|294.3|297.1|294.2|19
1647460180000|2022-03-16 19:49:40|297.18|294.28|297.13|294.23|297.18|294.28|297.1|294.2|22
1647460190000|2022-03-16 19:49:50|297.12|294.22|297.13|294.23|297.15|294.25|297.1|294.2|14
1647460200000|2022-03-16 19:50:00|297.12|294.22|297.19|294.29|297.2|294.3|297.12|294.22|20
1647460210000|2022-03-16 19:50:10|297.18|294.28|297.1|294.2|297.19|294.29|297.07|294.17|15
1647460220000|2022-03-16 19:50:20|297.09|294.19|297.07|294.17|297.12|294.22|297.07|294.17|10
1647460230000|2022-03-16 19:50:30|297.08|294.18|297.29|294.39|297.29|294.39|297.08|294.18|17
1647460240000|2022-03-16 19:50:40|297.28|294.38|297.31|294.41|297.31|294.41|297.28|294.38|13
1647460250000|2022-03-16 19:50:50|297.3|294.4|297.37|294.47|297.4|294.5|297.3|294.4|14
1647460260000|2022-03-16 19:51:00|297.35|294.45|297.61|294.71|297.64|294.74|297.34|294.44|30
1647460270000|2022-03-16 19:51:10|297.62|294.72|297.74|294.84|297.74|294.84|297.62|294.72|21
1647460280000|2022-03-16 19:51:20|297.72|294.82|297.73|294.83|297.76|294.86|297.68|294.78|21
1647460290000|2022-03-16 19:51:30|297.74|294.84|297.73|294.83|297.74|294.84|297.67|294.77|23
1647460300000|2022-03-16 19:51:40|297.74|294.84|297.62|294.72|297.75|294.85|297.62|294.72|20
1647460310000|2022-03-16 19:51:50|297.64|294.74|297.57|294.67|297.68|294.78|297.54|294.64|21
1647460320000|2022-03-16 19:52:00|297.61|294.71|297.64|294.74|297.64|294.74|297.56|294.66|22
1647460330000|2022-03-16 19:52:10|297.62|294.72|297.68|294.78|297.69|294.79|297.62|294.72|19
1647460340000|2022-03-16 19:52:20|297.67|294.77|297.7|294.8|297.7|294.8|297.65|294.75|16
1647460350000|2022-03-16 19:52:30|297.71|294.81|298.05|295.15|298.05|295.15|297.67|294.77|27
1647460360000|2022-03-16 19:52:40|298.02|295.12|297.95|295.05|298.02|295.12|297.9|295|25
1647460370000|2022-03-16 19:52:50|297.96|295.06|297.81|294.91|297.98|295.08|297.81|294.91|21
1647460380000|2022-03-16 19:53:00|297.78|294.88|297.59|294.69|297.83|294.93|297.54|294.64|28
1647460390000|2022-03-16 19:53:10|297.58|294.68|297.48|294.58|297.58|294.68|297.46|294.56|26
1647460400000|2022-03-16 19:53:20|297.45|294.55|297.42|294.52|297.47|294.57|297.39|294.49|18
1647460410000|2022-03-16 19:53:30|297.41|294.51|297.53|294.63|297.55|294.65|297.41|294.51|27
1647460420000|2022-03-16 19:53:40|297.54|294.64|297.45|294.55|297.61|294.71|297.38|294.48|30
1647460430000|2022-03-16 19:53:50|297.44|294.54|297.53|294.63|297.57|294.67|297.41|294.51|18
1647460440000|2022-03-16 19:54:00|297.54|294.64|297.42|294.52|297.56|294.66|297.42|294.52|20
1647460450000|2022-03-16 19:54:10|297.43|294.53|297.52|294.62|297.53|294.63|297.43|294.53|16
1647460460000|2022-03-16 19:54:20|297.53|294.63|297.53|294.63|297.56|294.66|297.45|294.55|22
1647460470000|2022-03-16 19:54:30|297.54|294.64|297.48|294.58|297.54|294.64|297.48|294.58|16
1647460480000|2022-03-16 19:54:40|297.52|294.62|297.56|294.66|297.57|294.67|297.5|294.6|18
1647460490000|2022-03-16 19:54:50|297.55|294.65|297.46|294.56|297.55|294.65|297.41|294.51|22
1647460500000|2022-03-16 19:55:00|297.47|294.57|297.4|294.5|297.52|294.62|297.4|294.5|24
1647460510000|2022-03-16 19:55:10|297.41|294.51|297.48|294.58|297.48|294.58|297.41|294.51|15
1647460520000|2022-03-16 19:55:20|297.47|294.57|297.55|294.65|297.55|294.65|297.46|294.56|24
1647460530000|2022-03-16 19:55:30|297.56|294.66|297.55|294.65|297.57|294.67|297.53|294.63|17
1647460540000|2022-03-16 19:55:40|297.56|294.66|297.56|294.66|297.58|294.68|297.52|294.62|20
1647460550000|2022-03-16 19:55:50|297.57|294.67|297.56|294.66|297.58|294.68|297.54|294.64|15
1647460560000|2022-03-16 19:56:00|297.6|294.7|297.57|294.67|297.6|294.7|297.52|294.62|18
1647460570000|2022-03-16 19:56:10|297.56|294.66|297.59|294.69|297.6|294.7|297.55|294.65|17
1647460580000|2022-03-16 19:56:20|297.58|294.68|297.6|294.7|297.6|294.7|297.58|294.68|5
1647460590000|2022-03-16 19:56:30|297.59|294.69|297.6|294.7|297.63|294.73|297.58|294.68|22
1647460600000|2022-03-16 19:56:40|297.61|294.71|297.55|294.65|297.61|294.71|297.55|294.65|18
1647460610000|2022-03-16 19:56:50|297.56|294.66|297.61|294.71|297.63|294.73|297.56|294.66|14
1647460620000|2022-03-16 19:57:00|297.6|294.7|297.59|294.69|297.63|294.73|297.58|294.68|16
1647460630000|2022-03-16 19:57:10|297.6|294.7|297.54|294.64|297.61|294.71|297.51|294.61|16
1647460640000|2022-03-16 19:57:20|297.56|294.66|297.45|294.55|297.57|294.67|297.45|294.55|16
1647460650000|2022-03-16 19:57:30|297.43|294.53|297.27|294.37|297.51|294.61|297.27|294.37|22
1647460660000|2022-03-16 19:57:40|297.3|294.4|297.34|294.44|297.34|294.44|297.29|294.39|14
1647460670000|2022-03-16 19:57:50|297.31|294.41|297.39|294.49|297.4|294.5|297.31|294.41|20
1647460680000|2022-03-16 19:58:00|297.4|294.5|297.46|294.56|297.49|294.59|297.4|294.5|19
1647460690000|2022-03-16 19:58:10|297.49|294.59|297.48|294.58|297.49|294.59|297.46|294.56|12
1647460700000|2022-03-16 19:58:20|297.49|294.59|297.54|294.64|297.62|294.72|297.44|294.54|28
1647460710000|2022-03-16 19:58:30|297.52|294.62|297.62|294.72|297.64|294.74|297.49|294.59|18
1647460720000|2022-03-16 19:58:40|297.65|294.75|297.71|294.81|297.72|294.82|297.64|294.74|23
1647460730000|2022-03-16 19:58:50|297.68|294.78|297.76|294.86|297.78|294.88|297.68|294.78|20
1647460740000|2022-03-16 19:59:00|297.77|294.87|297.78|294.88|297.78|294.88|297.75|294.85|20
1647460750000|2022-03-16 19:59:10|297.77|294.87|297.74|294.84|297.78|294.88|297.68|294.78|18
1647460760000|2022-03-16 19:59:20|297.75|294.85|297.88|294.98|297.88|294.98|297.75|294.85|18
1647460770000|2022-03-16 19:59:30|297.87|294.97|297.85|294.95|297.89|294.99|297.81|294.91|17
1647460780000|2022-03-16 19:59:40|297.86|294.96|297.94|295.04|297.97|295.07|297.83|294.93|27
1647460790000|2022-03-16 19:59:50|297.97|295.07|297.97|295.07|297.98|295.08|297.92|295.02|16
1647460800000|2022-03-16 20:00:00|297.93|295.03|298.15|295.25|298.15|295.25|297.93|295.03|20
1647460810000|2022-03-16 20:00:10|298.14|295.24|298.26|295.36|298.34|295.44|298.14|295.24|26
1647460820000|2022-03-16 20:00:20|298.25|295.35|298.33|295.43|298.33|295.43|298.25|295.35|13
1647460830000|2022-03-16 20:00:30|298.32|295.42|298.3|295.4|298.32|295.42|298.29|295.39|6
1647460840000|2022-03-16 20:00:40|298.29|295.39|298.28|295.38|298.33|295.43|298.28|295.38|8
1647460850000|2022-03-16 20:00:50|298.27|295.37|298.25|295.35|298.27|295.37|298.17|295.27|22
1647460860000|2022-03-16 20:01:00|298.24|295.34|298.26|295.36|298.29|295.39|298.23|295.33|17
1647460880000|2022-03-16 20:01:20|298.23|295.33|298.4|295.5|298.41|295.51|298.23|295.33|15
1647460890000|2022-03-16 20:01:30|298.39|295.49|298.41|295.51|298.42|295.52|298.39|295.49|13
1647460900000|2022-03-16 20:01:40|298.4|295.5|298.45|295.55|298.45|295.55|298.37|295.47|13
1647460910000|2022-03-16 20:01:50|298.43|295.53|298.45|295.55|298.46|295.56|298.42|295.52|9
1647460920000|2022-03-16 20:02:00|298.44|295.54|298.48|295.58|298.49|295.59|298.44|295.54|9
1647460930000|2022-03-16 20:02:10|298.45|295.55|298.37|295.47|298.45|295.55|298.37|295.47|11
1647460940000|2022-03-16 20:02:20|298.36|295.46|298.29|295.39|298.36|295.46|298.29|295.39|11
1647460950000|2022-03-16 20:02:30|298.3|295.4|298.31|295.41|298.33|295.43|298.29|295.39|17
1647460960000|2022-03-16 20:02:40|298.25|295.35|298.24|295.34|298.25|295.35|298.23|295.33|12
1647460970000|2022-03-16 20:02:50|298.23|295.33|298.24|295.34|298.24|295.34|298.17|295.27|29
1647460980000|2022-03-16 20:03:00|298.23|295.33|298.23|295.33|298.27|295.37|298.21|295.31|9
1647460990000|2022-03-16 20:03:10|298.25|295.35|298.26|295.36|298.28|295.38|298.25|295.35|12
1647461000000|2022-03-16 20:03:20|298.27|295.37|298.27|295.37|298.27|295.37|298.27|295.37|1
1647461010000|2022-03-16 20:03:30|298.29|295.39|298.29|295.39|298.29|295.39|298.29|295.39|1
1647461020000|2022-03-16 20:03:40|298.26|295.36|298.23|295.33|298.26|295.36|298.23|295.33|7
1647461030000|2022-03-16 20:03:50|298.25|295.35|298.18|295.28|298.25|295.35|298.17|295.27|23
1647461040000|2022-03-16 20:04:00|298.16|295.26|298.17|295.27|298.17|295.27|298.14|295.24|19
1647461050000|2022-03-16 20:04:10|298.16|295.26|298.15|295.25|298.2|295.3|298.13|295.23|19
1647461060000|2022-03-16 20:04:20|298.16|295.26|298.2|295.3|298.21|295.31|298.15|295.25|16
1647461070000|2022-03-16 20:04:30|298.19|295.29|298.25|295.35|298.27|295.37|298.18|295.28|13
1647461080000|2022-03-16 20:04:40|298.23|295.33|298.18|295.28|298.25|295.35|298.18|295.28|11
1647461090000|2022-03-16 20:04:50|298.19|295.29|298.22|295.32|298.26|295.36|298.19|295.29|17
1647461100000|2022-03-16 20:05:00|298.24|295.34|298.23|295.33|298.26|295.36|298.22|295.32|12
1647461110000|2022-03-16 20:05:10|298.24|295.34|298.33|295.43|298.33|295.43|298.23|295.33|16
1647461120000|2022-03-16 20:05:20|298.3|295.4|298.31|295.41|298.33|295.43|298.29|295.39|11
1647461130000|2022-03-16 20:05:30|298.32|295.42|298.32|295.42|298.33|295.43|298.3|295.4|15
1647461140000|2022-03-16 20:05:40|298.33|295.43|298.32|295.42|298.33|295.43|298.3|295.4|8
1647461150000|2022-03-16 20:05:50|298.31|295.41|298.32|295.42|298.32|295.42|298.31|295.41|6
1647461160000|2022-03-16 20:06:00|298.31|295.41|298.45|295.55|298.45|295.55|298.31|295.41|17
1647461170000|2022-03-16 20:06:10|298.46|295.56|298.6|295.7|298.73|295.83|298.46|295.56|22
1647461180000|2022-03-16 20:06:20|298.59|295.69|298.56|295.66|298.59|295.69|298.53|295.63|20
1647461190000|2022-03-16 20:06:30|298.55|295.65|298.57|295.67|298.58|295.68|298.54|295.64|12
1647461200000|2022-03-16 20:06:40|298.59|295.69|298.75|295.85|298.75|295.85|298.59|295.69|18
1647461210000|2022-03-16 20:06:50|298.74|295.84|298.97|296.07|298.97|296.07|298.74|295.84|22
1647461220000|2022-03-16 20:07:00|298.95|296.05|299.1|296.2|299.1|296.2|298.85|295.95|29
1647461230000|2022-03-16 20:07:10|299.07|296.17|299.01|296.11|299.1|296.2|298.99|296.09|25
1647461240000|2022-03-16 20:07:20|299.05|296.15|299.09|296.19|299.1|296.2|299.04|296.14|26
1647461250000|2022-03-16 20:07:30|299.1|296.2|299.09|296.19|299.1|296.2|299.09|296.19|8
1647461260000|2022-03-16 20:07:40|299.08|296.18|299.03|296.13|299.09|296.19|299|296.1|21
1647461270000|2022-03-16 20:07:50|299.07|296.17|299.1|296.2|299.11|296.21|299.04|296.14|21
1647461280000|2022-03-16 20:08:00|299.12|296.22|299.44|296.54|299.53|296.63|299.09|296.19|27
1647461290000|2022-03-16 20:08:10|299.41|296.51|299.42|296.52|299.45|296.55|299.25|296.35|29
1647461300000|2022-03-16 20:08:20|299.41|296.51|299.39|296.49|299.62|296.72|299.38|296.48|26
1647461310000|2022-03-16 20:08:30|299.41|296.51|299.43|296.53|299.48|296.58|299.38|296.48|23
1647461320000|2022-03-16 20:08:40|299.44|296.54|299.42|296.52|299.48|296.58|299.42|296.52|19
1647461330000|2022-03-16 20:08:50|299.41|296.51|299.43|296.53|299.44|296.54|299.41|296.51|24
1647461340000|2022-03-16 20:09:00|299.36|296.46|299.38|296.48|299.46|296.56|299.35|296.45|11
1647461350000|2022-03-16 20:09:10|299.37|296.47|299.25|296.35|299.38|296.48|299.25|296.35|16
1647461360000|2022-03-16 20:09:20|299.24|296.34|299.24|296.34|299.27|296.37|299.23|296.33|14
1647461370000|2022-03-16 20:09:30|299.25|296.35|299.5|296.6|299.55|296.65|299.2|296.3|26
1647461380000|2022-03-16 20:09:40|299.49|296.59|299.54|296.64|299.59|296.69|299.48|296.58|17
1647461390000|2022-03-16 20:09:50|299.53|296.63|299.5|296.6|299.53|296.63|299.43|296.53|15
1647461400000|2022-03-16 20:10:00|299.49|296.59|299.33|296.43|299.49|296.59|299.32|296.42|24
1647461410000|2022-03-16 20:10:10|299.34|296.44|299.37|296.47|299.38|296.48|299.3|296.4|18
1647461420000|2022-03-16 20:10:20|299.36|296.46|299.46|296.56|299.46|296.56|299.31|296.41|22
1647461430000|2022-03-16 20:10:30|299.47|296.57|299.43|296.53|299.47|296.57|299.41|296.51|19
1647461440000|2022-03-16 20:10:40|299.44|296.54|299.56|296.66|299.57|296.67|299.41|296.51|23
1647461450000|2022-03-16 20:10:50|299.57|296.67|299.61|296.71|299.63|296.73|299.57|296.67|19
1647461460000|2022-03-16 20:11:00|299.62|296.72|299.51|296.61|299.64|296.74|299.42|296.52|22
1647461470000|2022-03-16 20:11:10|299.52|296.62|299.78|296.88|299.79|296.89|299.52|296.62|27
1647461480000|2022-03-16 20:11:20|299.75|296.85|299.68|296.78|299.87|296.97|299.65|296.75|34
1647461490000|2022-03-16 20:11:30|299.69|296.79|299.44|296.54|299.7|296.8|299.42|296.52|25
1647461500000|2022-03-16 20:11:40|299.47|296.57|299.5|296.6|299.56|296.66|299.42|296.52|20
1647461510000|2022-03-16 20:11:50|299.49|296.59|299.53|296.63|299.54|296.64|299.42|296.52|30
1647461520000|2022-03-16 20:12:00|299.52|296.62|299.62|296.72|299.63|296.73|299.52|296.62|21
1647461530000|2022-03-16 20:12:10|299.59|296.69|299.59|296.69|299.62|296.72|299.58|296.68|16
1647461540000|2022-03-16 20:12:20|299.6|296.7|299.78|296.88|299.78|296.88|299.58|296.68|18
1647461550000|2022-03-16 20:12:30|299.79|296.89|299.84|296.94|299.84|296.94|299.68|296.78|18
1647461560000|2022-03-16 20:12:40|299.87|296.97|300|297.1|300.14|297.24|299.87|296.97|29
1647461570000|2022-03-16 20:12:50|300.02|297.12|300.06|297.16|300.06|297.16|299.88|296.98|22
1647461580000|2022-03-16 20:13:00|300.07|297.17|300.12|297.22|300.22|297.32|300.03|297.13|22
1647461590000|2022-03-16 20:13:10|300.13|297.23|300.1|297.2|300.16|297.26|300.03|297.13|25
1647461600000|2022-03-16 20:13:20|300.11|297.21|300.33|297.43|300.33|297.43|300.11|297.21|24
1647461610000|2022-03-16 20:13:30|300.3|297.4|300.26|297.36|300.41|297.51|300.22|297.32|22
1647461620000|2022-03-16 20:13:40|300.25|297.35|300.31|297.41|300.32|297.42|300.24|297.34|22
1647461630000|2022-03-16 20:13:50|300.32|297.42|300.36|297.46|300.37|297.47|300.31|297.41|17
1647461640000|2022-03-16 20:14:00|300.35|297.45|300.23|297.33|300.36|297.46|300.22|297.32|20
1647461650000|2022-03-16 20:14:10|300.25|297.35|300.27|297.37|300.32|297.42|300.2|297.3|17
1647461660000|2022-03-16 20:14:20|300.28|297.38|300.41|297.51|300.41|297.51|300.28|297.38|25
1647461670000|2022-03-16 20:14:30|300.45|297.55|300.35|297.45|300.49|297.59|300.34|297.44|19
1647461680000|2022-03-16 20:14:40|300.36|297.46|300.35|297.45|300.39|297.49|300.34|297.44|14
1647461690000|2022-03-16 20:14:50|300.34|297.44|300.22|297.32|300.37|297.47|300.21|297.31|19
1647461700000|2022-03-16 20:15:00|300.21|297.31|300.07|297.17|300.21|297.31|300.07|297.17|26
1647461710000|2022-03-16 20:15:10|300.06|297.16|299.66|296.76|300.06|297.16|299.63|296.73|29
1647461720000|2022-03-16 20:15:20|299.62|296.72|299.74|296.84|299.74|296.84|299.54|296.64|32
1647461730000|2022-03-16 20:15:30|299.73|296.83|299.59|296.69|299.74|296.84|299.59|296.69|15
1647461740000|2022-03-16 20:15:40|299.61|296.71|299.43|296.53|299.61|296.71|299.41|296.51|16
1647461750000|2022-03-16 20:15:50|299.42|296.52|299.38|296.48|299.46|296.56|299.37|296.47|19
1647461760000|2022-03-16 20:16:00|299.41|296.51|299.56|296.66|299.56|296.66|299.39|296.49|20
1647461770000|2022-03-16 20:16:10|299.53|296.63|299.54|296.64|299.55|296.65|299.5|296.6|17
1647461780000|2022-03-16 20:16:20|299.53|296.63|299.71|296.81|299.74|296.84|299.53|296.63|24
1647461790000|2022-03-16 20:16:30|299.67|296.77|299.59|296.69|299.67|296.77|299.56|296.66|21
1647461800000|2022-03-16 20:16:40|299.6|296.7|299.63|296.73|299.64|296.74|299.57|296.67|17
1647461810000|2022-03-16 20:16:50|299.64|296.74|299.58|296.68|299.64|296.74|299.55|296.65|14
1647461820000|2022-03-16 20:17:00|299.57|296.67|299.51|296.61|299.59|296.69|299.47|296.57|18
1647461830000|2022-03-16 20:17:10|299.52|296.62|299.4|296.5|299.53|296.63|299.36|296.46|21
1647461840000|2022-03-16 20:17:20|299.41|296.51|298.64|295.74|299.41|296.51|298.21|295.31|38
1647461850000|2022-03-16 20:17:30|298.7|295.8|299.21|296.31|299.28|296.38|298.7|295.8|34
1647461860000|2022-03-16 20:17:40|299.19|296.29|299.17|296.27|299.22|296.32|299.08|296.18|25
1647461870000|2022-03-16 20:17:50|299.16|296.26|299.19|296.29|299.25|296.35|299.14|296.24|20
1647461880000|2022-03-16 20:18:00|299.2|296.3|299.29|296.39|299.29|296.39|299.17|296.27|27
1647461890000|2022-03-16 20:18:10|299.3|296.4|299.44|296.54|299.44|296.54|299.3|296.4|21
1647461900000|2022-03-16 20:18:20|299.45|296.55|299.43|296.53|299.5|296.6|299.42|296.52|27
1647461910000|2022-03-16 20:18:30|299.44|296.54|299.55|296.65|299.55|296.65|299.39|296.49|22
1647461920000|2022-03-16 20:18:40|299.53|296.63|299.51|296.61|299.55|296.65|299.48|296.58|18
1647461930000|2022-03-16 20:18:50|299.52|296.62|299.44|296.54|299.55|296.65|299.41|296.51|26
1647461940000|2022-03-16 20:19:00|299.43|296.53|299.43|296.53|299.46|296.56|299.41|296.51|20
1647461950000|2022-03-16 20:19:10|299.42|296.52|299.39|296.49|299.44|296.54|299.37|296.47|21
1647461960000|2022-03-16 20:19:20|299.37|296.47|299.41|296.51|299.45|296.55|299.36|296.46|28
1647461970000|2022-03-16 20:19:30|299.4|296.5|299.34|296.44|299.44|296.54|299.34|296.44|17
1647461980000|2022-03-16 20:19:40|299.37|296.47|299.22|296.32|299.37|296.47|299.22|296.32|16
1647461990000|2022-03-16 20:19:50|299.21|296.31|299.35|296.45|299.35|296.45|299.2|296.3|17
1647462000000|2022-03-16 20:20:00|299.34|296.44|299.41|296.51|299.42|296.52|299.34|296.44|19
1647462010000|2022-03-16 20:20:10|299.42|296.52|299.42|296.52|299.46|296.56|299.4|296.5|21
1647462020000|2022-03-16 20:20:20|299.43|296.53|299.31|296.41|299.44|296.54|299.31|296.41|25
1647462030000|2022-03-16 20:20:30|299.3|296.4|299.1|296.2|299.3|296.4|299.03|296.13|28
1647462040000|2022-03-16 20:20:40|299.09|296.19|299.12|296.22|299.13|296.23|299|296.1|24
1647462050000|2022-03-16 20:20:50|299.13|296.23|299.11|296.21|299.13|296.23|299.1|296.2|10
1647462060000|2022-03-16 20:21:00|299.1|296.2|298.99|296.09|299.11|296.21|298.93|296.03|18
1647462070000|2022-03-16 20:21:10|299.01|296.11|298.9|296|299.03|296.13|298.88|295.98|23
1647462080000|2022-03-16 20:21:20|298.92|296.02|299.03|296.13|299.03|296.13|298.89|295.99|28
1647462090000|2022-03-16 20:21:30|299.02|296.12|298.98|296.08|299.02|296.12|298.98|296.08|24
1647462100000|2022-03-16 20:21:40|298.97|296.07|299.01|296.11|299.02|296.12|298.97|296.07|20
1647462110000|2022-03-16 20:21:50|299|296.1|299|296.1|299.01|296.11|298.95|296.05|17
1647462120000|2022-03-16 20:22:00|298.99|296.09|299|296.1|299.02|296.12|298.98|296.08|23
1647462130000|2022-03-16 20:22:10|298.99|296.09|299.09|296.19|299.1|296.2|298.99|296.09|9
1647462140000|2022-03-16 20:22:20|299.08|296.18|299.06|296.16|299.09|296.19|299.05|296.15|15
1647462150000|2022-03-16 20:22:30|299.05|296.15|299.09|296.19|299.1|296.2|299.05|296.15|17
1647462160000|2022-03-16 20:22:40|299.08|296.18|299.09|296.19|299.11|296.21|299.07|296.17|11
1647462170000|2022-03-16 20:22:50|299.1|296.2|299.1|296.2|299.11|296.21|299.09|296.19|4
1647462180000|2022-03-16 20:23:00|299.11|296.21|299.38|296.48|299.39|296.49|299.11|296.21|20
1647462190000|2022-03-16 20:23:10|299.39|296.49|299.38|296.48|299.4|296.5|299.37|296.47|13
1647462200000|2022-03-16 20:23:20|299.36|296.46|299.4|296.5|299.41|296.51|299.36|296.46|7
1647462210000|2022-03-16 20:23:30|299.39|296.49|299.43|296.53|299.43|296.53|299.38|296.48|22
1647462220000|2022-03-16 20:23:40|299.42|296.52|299.46|296.56|299.48|296.58|299.42|296.52|14
1647462230000|2022-03-16 20:23:50|299.47|296.57|299.52|296.62|299.52|296.62|299.44|296.54|19
1647462240000|2022-03-16 20:24:00|299.51|296.61|299.57|296.67|299.57|296.67|299.48|296.58|21
1647462250000|2022-03-16 20:24:10|299.58|296.68|299.69|296.79|299.7|296.8|299.58|296.68|16
1647462260000|2022-03-16 20:24:20|299.7|296.8|299.95|297.05|300.04|297.14|299.67|296.77|22
1647462270000|2022-03-16 20:24:30|299.93|297.03|299.89|296.99|300|297.1|299.8|296.9|31
1647462280000|2022-03-16 20:24:40|299.9|297|299.93|297.03|300.19|297.29|299.89|296.99|29
1647462290000|2022-03-16 20:24:50|299.85|296.95|299.72|296.82|299.89|296.99|299.67|296.77|25
1647462300000|2022-03-16 20:25:00|299.71|296.81|299.54|296.64|299.72|296.82|299.52|296.62|22
1647462310000|2022-03-16 20:25:10|299.52|296.62|299.88|296.98|299.93|297.03|299.52|296.62|29
1647462320000|2022-03-16 20:25:20|299.87|296.97|300.05|297.15|300.11|297.21|299.87|296.97|30
1647462330000|2022-03-16 20:25:30|300.06|297.16|299.99|297.09|300.06|297.16|299.97|297.07|20
1647462340000|2022-03-16 20:25:40|299.98|297.08|299.99|297.09|300.03|297.13|299.96|297.06|19
1647462350000|2022-03-16 20:25:50|299.98|297.08|300.01|297.11|300.03|297.13|299.96|297.06|21
1647462360000|2022-03-16 20:26:00|300.02|297.12|300.07|297.17|300.07|297.17|300|297.1|25
1647462370000|2022-03-16 20:26:10|300.05|297.15|300.1|297.2|300.11|297.21|300.04|297.14|15
1647462380000|2022-03-16 20:26:20|300.09|297.19|300.19|297.29|300.19|297.29|300.07|297.17|21
1647462390000|2022-03-16 20:26:30|300.18|297.28|300.11|297.21|300.18|297.28|300.06|297.16|22
1647462400000|2022-03-16 20:26:40|300.12|297.22|300.21|297.31|300.31|297.41|300.11|297.21|26
1647462410000|2022-03-16 20:26:50|300.23|297.33|300.2|297.3|300.23|297.33|300.14|297.24|19
1647462420000|2022-03-16 20:27:00|300.17|297.27|300.22|297.32|300.27|297.37|300.17|297.27|24
1647462430000|2022-03-16 20:27:10|300.23|297.33|300.2|297.3|300.28|297.38|300.18|297.28|24
1647462440000|2022-03-16 20:27:20|300.21|297.31|300.23|297.33|300.26|297.36|300.19|297.29|19
1647462450000|2022-03-16 20:27:30|300.22|297.32|300.28|297.38|300.28|297.38|300.22|297.32|17
1647462460000|2022-03-16 20:27:40|300.27|297.37|300.12|297.22|300.28|297.38|300.05|297.15|26
1647462470000|2022-03-16 20:27:50|300.13|297.23|300.13|297.23|300.19|297.29|300.11|297.21|26
1647462480000|2022-03-16 20:28:00|300.12|297.22|300.13|297.23|300.17|297.27|300.11|297.21|19
1647462490000|2022-03-16 20:28:10|300.14|297.24|300.18|297.28|300.18|297.28|300.09|297.19|18
1647462500000|2022-03-16 20:28:20|300.17|297.27|300.27|297.37|300.32|297.42|300.17|297.27|22
1647462510000|2022-03-16 20:28:30|300.26|297.36|300.23|297.33|300.27|297.37|300.22|297.32|21
1647462520000|2022-03-16 20:28:40|300.22|297.32|300.28|297.38|300.3|297.4|300.2|297.3|16
1647462530000|2022-03-16 20:28:50|300.26|297.36|300.18|297.28|300.26|297.36|300.15|297.25|26
1647462540000|2022-03-16 20:29:00|300.14|297.24|300.21|297.31|300.21|297.31|300.14|297.24|16
1647462550000|2022-03-16 20:29:10|300.22|297.32|300.33|297.43|300.33|297.43|300.22|297.32|6
1647462560000|2022-03-16 20:29:20|300.31|297.41|300.3|297.4|300.33|297.43|300.29|297.39|11
1647462570000|2022-03-16 20:29:30|300.28|297.38|300.3|297.4|300.3|297.4|300.28|297.38|7
1647462580000|2022-03-16 20:29:40|300.28|297.38|300.34|297.44|300.34|297.44|300.28|297.38|9
1647462590000|2022-03-16 20:29:50|300.36|297.46|300.33|297.43|300.36|297.46|300.33|297.43|10
1647462600000|2022-03-16 20:30:00|300.34|297.44|300.6|297.7|300.6|297.7|300.34|297.44|19
1647462610000|2022-03-16 20:30:10|300.62|297.72|300.67|297.77|300.67|297.77|300.6|297.7|17
1647462620000|2022-03-16 20:30:20|300.68|297.78|300.72|297.82|300.79|297.89|300.67|297.77|25
1647462630000|2022-03-16 20:30:30|300.73|297.83|300.63|297.73|300.76|297.86|300.63|297.73|24
1647462640000|2022-03-16 20:30:40|300.64|297.74|300.7|297.8|300.72|297.82|300.61|297.71|19
1647462650000|2022-03-16 20:30:50|300.71|297.81|300.73|297.83|300.75|297.85|300.7|297.8|16
1647462660000|2022-03-16 20:31:00|300.74|297.84|300.65|297.75|300.75|297.85|300.64|297.74|19
1647462670000|2022-03-16 20:31:10|300.63|297.73|300.79|297.89|300.79|297.89|300.62|297.72|20
1647462680000|2022-03-16 20:31:20|300.78|297.88|300.78|297.88|300.81|297.91|300.77|297.87|18
1647462690000|2022-03-16 20:31:30|300.79|297.89|300.79|297.89|300.8|297.9|300.77|297.87|18
1647462700000|2022-03-16 20:31:40|300.81|297.91|300.79|297.89|300.85|297.95|300.79|297.89|18
1647462710000|2022-03-16 20:31:50|300.8|297.9|300.93|298.03|300.93|298.03|300.79|297.89|20
1647462720000|2022-03-16 20:32:00|300.92|298.02|300.96|298.06|300.96|298.06|300.91|298.01|11
1647462730000|2022-03-16 20:32:10|301.01|298.11|300.85|297.95|301.02|298.12|300.85|297.95|20
1647462740000|2022-03-16 20:32:20|300.84|297.94|300.71|297.81|300.88|297.98|300.67|297.77|20
1647462750000|2022-03-16 20:32:30|300.72|297.82|300.7|297.8|300.79|297.89|300.68|297.78|29
1647462760000|2022-03-16 20:32:40|300.71|297.81|300.79|297.89|300.83|297.93|300.71|297.81|17
1647462770000|2022-03-16 20:32:50|300.8|297.9|300.78|297.88|300.81|297.91|300.76|297.86|16
1647462780000|2022-03-16 20:33:00|300.77|297.87|300.81|297.91|300.81|297.91|300.77|297.87|12
1647462790000|2022-03-16 20:33:10|300.79|297.89|300.82|297.92|300.82|297.92|300.79|297.89|13
1647462800000|2022-03-16 20:33:20|300.8|297.9|300.79|297.89|300.82|297.92|300.73|297.83|19
1647462810000|2022-03-16 20:33:30|300.78|297.88|300.78|297.88|300.79|297.89|300.74|297.84|19
1647462820000|2022-03-16 20:33:40|300.76|297.86|300.77|297.87|300.8|297.9|300.76|297.86|12
1647462830000|2022-03-16 20:33:50|300.78|297.88|300.72|297.82|300.8|297.9|300.72|297.82|17
1647462840000|2022-03-16 20:34:00|300.7|297.8|300.82|297.92|300.82|297.92|300.7|297.8|16
1647462850000|2022-03-16 20:34:10|300.8|297.9|300.84|297.94|300.85|297.95|300.8|297.9|13
1647462860000|2022-03-16 20:34:20|300.83|297.93|300.88|297.98|300.88|297.98|300.82|297.92|15
1647462870000|2022-03-16 20:34:30|300.86|297.96|300.78|297.88|300.9|298|300.77|297.87|23
1647462880000|2022-03-16 20:34:40|300.8|297.9|300.76|297.86|300.8|297.9|300.76|297.86|17
1647462890000|2022-03-16 20:34:50|300.75|297.85|300.69|297.79|300.76|297.86|300.67|297.77|16
1647462900000|2022-03-16 20:35:00|300.68|297.78|300.68|297.78|300.69|297.79|300.67|297.77|11
1647462910000|2022-03-16 20:35:10|300.67|297.77|300.63|297.73|300.7|297.8|300.62|297.72|19
1647462920000|2022-03-16 20:35:20|300.62|297.72|300.65|297.75|300.65|297.75|300.62|297.72|15
1647462930000|2022-03-16 20:35:30|300.64|297.74|300.65|297.75|300.66|297.76|300.63|297.73|16
1647462940000|2022-03-16 20:35:40|300.64|297.74|301.39|298.49|301.49|298.59|300.64|297.74|27
1647462950000|2022-03-16 20:35:50|301.4|298.5|301.5|298.6|301.5|298.6|301.39|298.49|9
1647462960000|2022-03-16 20:36:00|301.51|298.61|301.42|298.52|301.51|298.61|301.4|298.5|13
1647462970000|2022-03-16 20:36:10|301.43|298.53|301.34|298.44|301.43|298.53|301.32|298.42|10
1647462980000|2022-03-16 20:36:20|301.33|298.43|301.39|298.49|301.44|298.54|301.33|298.43|15
1647462990000|2022-03-16 20:36:30|301.34|298.44|301.22|298.32|301.34|298.44|301.21|298.31|17
1647463000000|2022-03-16 20:36:40|301.23|298.33|301.32|298.42|301.32|298.42|301.23|298.33|9
1647463010000|2022-03-16 20:36:50|301.34|298.44|301.39|298.49|301.39|298.49|301.34|298.44|8
1647463020000|2022-03-16 20:37:00|301.38|298.48|301.32|298.42|301.39|298.49|301.31|298.41|13
1647463030000|2022-03-16 20:37:10|301.34|298.44|301.3|298.4|301.35|298.45|301.3|298.4|5
1647463040000|2022-03-16 20:37:20|301.34|298.44|301.34|298.44|301.34|298.44|301.33|298.43|5
1647463050000|2022-03-16 20:37:30|301.33|298.43|301.27|298.37|301.33|298.43|301.26|298.36|12
1647463060000|2022-03-16 20:37:40|301.25|298.35|301.34|298.44|301.34|298.44|301.25|298.35|8
1647463070000|2022-03-16 20:37:50|301.33|298.43|301.35|298.45|301.36|298.46|301.33|298.43|8
1647463080000|2022-03-16 20:38:00|301.37|298.47|301.55|298.65|301.55|298.65|301.37|298.47|15
1647463090000|2022-03-16 20:38:10|301.56|298.66|301.58|298.68|301.6|298.7|301.52|298.62|16
1647463100000|2022-03-16 20:38:20|301.56|298.66|301.67|298.77|301.68|298.78|301.56|298.66|20
1647463110000|2022-03-16 20:38:30|301.71|298.81|301.67|298.77|301.71|298.81|301.66|298.76|15
1647463120000|2022-03-16 20:38:40|301.66|298.76|301.61|298.71|301.69|298.79|301.61|298.71|19
1647463130000|2022-03-16 20:38:50|301.6|298.7|301.62|298.72|301.62|298.72|301.58|298.68|15
1647463140000|2022-03-16 20:39:00|301.63|298.73|301.66|298.76|301.66|298.76|301.58|298.68|10
1647463150000|2022-03-16 20:39:10|301.65|298.75|301.67|298.77|301.68|298.78|301.65|298.75|6
1647463160000|2022-03-16 20:39:20|301.66|298.76|301.64|298.74|301.68|298.78|301.64|298.74|16
1647463170000|2022-03-16 20:39:30|301.63|298.73|301.62|298.72|301.64|298.74|301.62|298.72|12
1647463180000|2022-03-16 20:39:40|301.63|298.73|301.63|298.73|301.65|298.75|301.62|298.72|7
1647463190000|2022-03-16 20:39:50|301.66|298.76|301.68|298.78|301.69|298.79|301.66|298.76|9
1647463200000|2022-03-16 20:40:00|301.67|298.77|301.66|298.76|301.67|298.77|301.66|298.76|4
1647463210000|2022-03-16 20:40:10|301.65|298.75|301.65|298.75|301.65|298.75|301.65|298.75|1
1647463220000|2022-03-16 20:40:20|301.64|298.74|301.65|298.75|301.66|298.76|301.62|298.72|9
1647463230000|2022-03-16 20:40:30|301.64|298.74|301.73|298.83|301.74|298.84|301.64|298.74|14
1647463240000|2022-03-16 20:40:40|301.71|298.81|301.73|298.83|301.73|298.83|301.71|298.81|9
1647463250000|2022-03-16 20:40:50|301.71|298.81|301.76|298.86|301.76|298.86|301.61|298.71|25
1647463270000|2022-03-16 20:41:10|301.75|298.85|301.75|298.85|301.75|298.85|301.69|298.79|12
1647463280000|2022-03-16 20:41:20|301.76|298.86|301.75|298.85|301.76|298.86|301.75|298.85|4
1647463290000|2022-03-16 20:41:30|301.77|298.87|301.83|298.93|301.83|298.93|301.77|298.87|12
1647463300000|2022-03-16 20:41:40|301.82|298.92|301.83|298.93|301.83|298.93|301.77|298.87|9
1647463310000|2022-03-16 20:41:50|301.85|298.95|301.83|298.93|301.85|298.95|301.82|298.92|5
1647463320000|2022-03-16 20:42:00|301.82|298.92|301.73|298.83|301.82|298.92|301.72|298.82|16
1647463330000|2022-03-16 20:42:10|301.75|298.85|301.75|298.85|301.75|298.85|301.71|298.81|13
1647463340000|2022-03-16 20:42:20|301.76|298.86|301.82|298.92|301.82|298.92|301.76|298.86|9
1647463350000|2022-03-16 20:42:30|301.81|298.91|301.82|298.92|301.82|298.92|301.81|298.91|2
1647463360000|2022-03-16 20:42:40|301.83|298.93|301.87|298.97|301.87|298.97|301.82|298.92|8
1647463370000|2022-03-16 20:42:50|301.86|298.96|301.8|298.9|301.86|298.96|301.8|298.9|5
1647463380000|2022-03-16 20:43:00|301.79|298.89|301.74|298.84|301.8|298.9|301.72|298.82|11
1647463390000|2022-03-16 20:43:10|301.77|298.87|301.73|298.83|301.77|298.87|301.73|298.83|11
1647463400000|2022-03-16 20:43:20|301.74|298.84|301.77|298.87|301.77|298.87|301.73|298.83|8
1647463410000|2022-03-16 20:43:30|301.79|298.89|301.74|298.84|301.79|298.89|301.74|298.84|8
1647463420000|2022-03-16 20:43:40|301.77|298.87|301.89|298.99|301.9|299|301.75|298.85|13
1647463430000|2022-03-16 20:43:50|301.88|298.98|301.87|298.97|301.92|299.02|301.87|298.97|10
1647463440000|2022-03-16 20:44:00|301.92|299.02|301.94|299.04|301.94|299.04|301.92|299.02|13
1647463450000|2022-03-16 20:44:10|301.96|299.06|301.97|299.07|302.03|299.13|301.95|299.05|15
1647463460000|2022-03-16 20:44:20|301.98|299.08|302.13|299.23|302.13|299.23|301.98|299.08|13
1647463470000|2022-03-16 20:44:30|302.2|299.3|302.02|299.12|302.2|299.3|302.02|299.12|17
1647463480000|2022-03-16 20:44:40|302.03|299.13|302.06|299.16|302.09|299.19|301.93|299.03|19
1647463490000|2022-03-16 20:44:50|302.05|299.15|302.02|299.12|302.05|299.15|301.99|299.09|11
1647463500000|2022-03-16 20:45:00|302.03|299.13|301.84|298.94|302.03|299.13|301.83|298.93|27
1647463510000|2022-03-16 20:45:10|301.83|298.93|301.81|298.91|301.85|298.95|301.81|298.91|12
1647463520000|2022-03-16 20:45:20|301.8|298.9|301.85|298.95|301.86|298.96|301.79|298.89|25
1647463530000|2022-03-16 20:45:30|301.84|298.94|301.84|298.94|301.85|298.95|301.84|298.94|13
1647463540000|2022-03-16 20:45:40|301.85|298.95|301.82|298.92|301.86|298.96|301.78|298.88|13
1647463550000|2022-03-16 20:45:50|301.78|298.88|301.75|298.85|301.8|298.9|301.73|298.83|13
1647463560000|2022-03-16 20:46:00|301.74|298.84|301.74|298.84|301.74|298.84|301.73|298.83|3
1647463570000|2022-03-16 20:46:10|301.78|298.88|301.82|298.92|301.83|298.93|301.78|298.88|9
1647463580000|2022-03-16 20:46:20|301.83|298.93|301.86|298.96|301.87|298.97|301.83|298.93|7
1647463590000|2022-03-16 20:46:30|301.87|298.97|301.92|299.02|301.92|299.02|301.85|298.95|13
1647463600000|2022-03-16 20:46:40|301.91|299.01|301.88|298.98|301.91|299.01|301.88|298.98|14
1647463610000|2022-03-16 20:46:50|301.89|298.99|301.86|298.96|301.9|299|301.84|298.94|14
1647463620000|2022-03-16 20:47:00|301.87|298.97|301.87|298.97|301.87|298.97|301.87|298.97|1
1647463630000|2022-03-16 20:47:10|301.88|298.98|302.04|299.14|302.04|299.14|301.88|298.98|9
1647463640000|2022-03-16 20:47:20|302.03|299.13|302|299.1|302.03|299.13|301.99|299.09|16
1647463650000|2022-03-16 20:47:30|301.99|299.09|302.05|299.15|302.1|299.2|301.99|299.09|10
1647463660000|2022-03-16 20:47:40|302.06|299.16|301.99|299.09|302.06|299.16|301.99|299.09|13
1647463670000|2022-03-16 20:47:50|302|299.1|302|299.1|302.02|299.12|302|299.1|7
1647463680000|2022-03-16 20:48:00|301.99|299.09|302|299.1|302.02|299.12|301.99|299.09|10
1647463690000|2022-03-16 20:48:10|302.01|299.11|301.93|299.03|302.01|299.11|301.92|299.02|7
1647463700000|2022-03-16 20:48:20|301.95|299.05|301.96|299.06|301.96|299.06|301.94|299.04|18
1647463710000|2022-03-16 20:48:30|301.95|299.05|301.85|298.95|301.95|299.05|301.84|298.94|17
1647463720000|2022-03-16 20:48:40|301.84|298.94|301.89|298.99|301.92|299.02|301.84|298.94|17
1647463730000|2022-03-16 20:48:50|301.93|299.03|301.92|299.02|301.93|299.03|301.87|298.97|12
1647463740000|2022-03-16 20:49:00|301.91|299.01|301.9|299|301.91|299.01|301.9|299|8
1647463750000|2022-03-16 20:49:10|301.91|299.01|301.93|299.03|301.94|299.04|301.91|299.01|4
1647463760000|2022-03-16 20:49:20|301.94|299.04|301.88|298.98|301.94|299.04|301.88|298.98|15
1647463770000|2022-03-16 20:49:30|301.89|298.99|301.86|298.96|301.9|299|301.86|298.96|9
1647463780000|2022-03-16 20:49:40|301.88|298.98|301.87|298.97|301.93|299.03|301.87|298.97|6
1647463790000|2022-03-16 20:49:50|301.88|298.98|301.92|299.02|301.92|299.02|301.87|298.97|18
1647463800000|2022-03-16 20:50:00|301.99|299.09|302.01|299.11|302.03|299.13|301.99|299.09|16
1647463810000|2022-03-16 20:50:10|302|299.1|301.95|299.05|302|299.1|301.9|299|18
1647463820000|2022-03-16 20:50:20|301.94|299.04|301.86|298.96|301.94|299.04|301.82|298.92|21
1647463830000|2022-03-16 20:50:30|301.87|298.97|301.91|299.01|301.92|299.02|301.85|298.95|12
1647463840000|2022-03-16 20:50:40|301.93|299.03|301.91|299.01|301.93|299.03|301.91|299.01|3
1647463850000|2022-03-16 20:50:50|301.93|299.03|301.85|298.95|301.93|299.03|301.81|298.91|13
1647463860000|2022-03-16 20:51:00|301.82|298.92|301.84|298.94|301.86|298.96|301.82|298.92|8
1647463870000|2022-03-16 20:51:10|301.83|298.93|301.87|298.97|301.88|298.98|301.82|298.92|15
1647463880000|2022-03-16 20:51:20|301.85|298.95|301.77|298.87|301.85|298.95|301.73|298.83|18
1647463890000|2022-03-16 20:51:30|301.74|298.84|301.74|298.84|301.76|298.86|301.72|298.82|19
1647463900000|2022-03-16 20:51:40|301.73|298.83|301.76|298.86|301.77|298.87|301.73|298.83|14
1647463910000|2022-03-16 20:51:50|301.75|298.85|301.74|298.84|301.77|298.87|301.73|298.83|10
1647463920000|2022-03-16 20:52:00|301.77|298.87|301.74|298.84|301.77|298.87|301.74|298.84|6
1647463930000|2022-03-16 20:52:10|301.77|298.87|301.74|298.84|301.77|298.87|301.74|298.84|4
1647463940000|2022-03-16 20:52:20|301.75|298.85|301.76|298.86|301.78|298.88|301.75|298.85|8
1647463950000|2022-03-16 20:52:30|301.77|298.87|301.76|298.86|301.78|298.88|301.76|298.86|10
1647463960000|2022-03-16 20:52:40|301.77|298.87|301.76|298.86|301.77|298.87|301.71|298.81|7
1647463970000|2022-03-16 20:52:50|301.75|298.85|301.7|298.8|301.75|298.85|301.67|298.77|19
1647463980000|2022-03-16 20:53:00|301.71|298.81|301.73|298.83|301.74|298.84|301.7|298.8|9
1647463990000|2022-03-16 20:53:10|301.74|298.84|301.79|298.89|301.81|298.91|301.73|298.83|12
1647464000000|2022-03-16 20:53:20|301.8|298.9|301.8|298.9|301.8|298.9|301.8|298.9|1
1647464010000|2022-03-16 20:53:30|301.83|298.93|301.84|298.94|301.85|298.95|301.81|298.91|10
1647464020000|2022-03-16 20:53:40|301.83|298.93|301.83|298.93|301.83|298.93|301.83|298.93|1
1647464030000|2022-03-16 20:53:50|301.82|298.92|301.8|298.9|301.82|298.92|301.79|298.89|5
1647464040000|2022-03-16 20:54:00|301.79|298.89|301.78|298.88|301.81|298.91|301.77|298.87|9
1647464050000|2022-03-16 20:54:10|301.8|298.9|301.79|298.89|301.8|298.9|301.78|298.88|3
1647464060000|2022-03-16 20:54:20|301.8|298.9|301.74|298.84|301.81|298.91|301.73|298.83|18
1647464070000|2022-03-16 20:54:30|301.72|298.82|301.73|298.83|301.75|298.85|301.71|298.81|14
1647464080000|2022-03-16 20:54:40|301.72|298.82|301.7|298.8|301.74|298.84|301.67|298.77|12
1647464090000|2022-03-16 20:54:50|301.66|298.76|301.65|298.75|301.67|298.77|301.63|298.73|9
1647464100000|2022-03-16 20:55:00|301.68|298.78|301.66|298.76|301.68|298.78|301.61|298.71|13
1647464110000|2022-03-16 20:55:10|301.65|298.75|301.65|298.75|301.68|298.78|301.65|298.75|8
1647464120000|2022-03-16 20:55:20|301.66|298.76|301.66|298.76|301.68|298.78|301.66|298.76|7
1647464130000|2022-03-16 20:55:30|301.68|298.78|301.57|298.67|301.68|298.78|301.54|298.64|15
1647464140000|2022-03-16 20:55:40|301.58|298.68|301.57|298.67|301.62|298.72|301.56|298.66|10
1647464150000|2022-03-16 20:55:50|301.62|298.72|301.58|298.68|301.62|298.72|301.56|298.66|8
1647464160000|2022-03-16 20:56:00|301.57|298.67|301.58|298.68|301.62|298.72|301.56|298.66|6
1647464170000|2022-03-16 20:56:10|301.6|298.7|301.63|298.73|301.63|298.73|301.58|298.68|8
1647464180000|2022-03-16 20:56:20|301.65|298.75|301.68|298.78|301.68|298.78|301.63|298.73|7
1647464190000|2022-03-16 20:56:30|301.67|298.77|301.67|298.77|301.67|298.77|301.66|298.76|3
1647464200000|2022-03-16 20:56:40|301.68|298.78|301.68|298.78|301.68|298.78|301.68|298.78|1
1647464220000|2022-03-16 20:57:00|301.67|298.77|301.68|298.78|301.69|298.79|301.67|298.77|4
1647464230000|2022-03-16 20:57:10|301.7|298.8|301.73|298.83|301.73|298.83|301.7|298.8|3
1647464240000|2022-03-16 20:57:20|301.72|298.82|301.72|298.82|301.72|298.82|301.72|298.82|1
1647464250000|2022-03-16 20:57:30|301.71|298.81|301.71|298.81|301.71|298.81|301.71|298.81|1
1647464270000|2022-03-16 20:57:50|301.7|298.8|301.69|298.79|301.7|298.8|301.67|298.77|12
1647464280000|2022-03-16 20:58:00|301.68|298.78|301.69|298.79|301.72|298.82|301.68|298.78|11
1647464290000|2022-03-16 20:58:10|301.66|298.76|301.67|298.77|301.68|298.78|301.62|298.72|13
1647464300000|2022-03-16 20:58:20|301.66|298.76|301.66|298.76|301.7|298.8|301.66|298.76|11
1647464310000|2022-03-16 20:58:30|301.7|298.8|301.63|298.73|301.7|298.8|301.63|298.73|19
1647464320000|2022-03-16 20:58:40|301.64|298.74|301.58|298.68|301.68|298.78|301.54|298.64|17
1647464330000|2022-03-16 20:58:50|301.56|298.66|301.53|298.63|301.62|298.72|301.53|298.63|11
1647464340000|2022-03-16 20:59:00|301.54|298.64|301.6|298.7|301.6|298.7|301.54|298.64|8
1647464350000|2022-03-16 20:59:10|301.59|298.69|301.65|298.75|301.65|298.75|301.58|298.68|9
1647464360000|2022-03-16 20:59:20|301.64|298.74|301.48|298.58|301.64|298.74|301.47|298.57|11
1647464370000|2022-03-16 20:59:30|301.49|298.59|301.35|298.45|301.51|298.61|301.29|298.39|17
1647464380000|2022-03-16 20:59:40|301.32|298.42|301.31|298.41|301.35|298.45|301.29|298.39|13
1647464390000|2022-03-16 20:59:50|301.33|298.43|301.44|298.54|301.44|298.54|301.33|298.43|12
1647464400000|2022-03-16 21:00:00|301.45|298.55|301.54|298.64|301.55|298.65|301.45|298.55|14
1647464410000|2022-03-16 21:00:10|301.55|298.65|301.57|298.67|301.59|298.69|301.54|298.64|12
1647464420000|2022-03-16 21:00:20|301.58|298.68|301.56|298.66|301.58|298.68|301.54|298.64|9
1647464430000|2022-03-16 21:00:30|301.55|298.65|301.55|298.65|301.55|298.65|301.54|298.64|3
1647464440000|2022-03-16 21:00:40|301.54|298.64|301.54|298.64|301.55|298.65|301.54|298.64|9
1647464450000|2022-03-16 21:00:50|301.55|298.65|301.55|298.65|301.57|298.67|301.54|298.64|7
1647464460000|2022-03-16 21:01:00|301.56|298.66|301.55|298.65|301.57|298.67|301.55|298.65|8
1647464470000|2022-03-16 21:01:10|301.56|298.66|301.63|298.73|301.64|298.74|301.56|298.66|15
1647464480000|2022-03-16 21:01:20|301.64|298.74|301.65|298.75|301.66|298.76|301.64|298.74|6
1647464490000|2022-03-16 21:01:30|301.63|298.73|301.53|298.63|301.63|298.73|301.51|298.61|15
1647464500000|2022-03-16 21:01:40|301.52|298.62|301.52|298.62|301.53|298.63|301.5|298.6|10
1647464510000|2022-03-16 21:01:50|301.51|298.61|301.56|298.66|301.58|298.68|301.49|298.59|11
1647464520000|2022-03-16 21:02:00|301.57|298.67|301.55|298.65|301.58|298.68|301.55|298.65|11
1647464530000|2022-03-16 21:02:10|301.6|298.7|301.6|298.7|301.63|298.73|301.59|298.69|9
1647464540000|2022-03-16 21:02:20|301.61|298.71|301.6|298.7|301.61|298.71|301.59|298.69|10
1647464550000|2022-03-16 21:02:30|301.59|298.69|301.59|298.69|301.6|298.7|301.58|298.68|17
1647464560000|2022-03-16 21:02:40|301.6|298.7|301.59|298.69|301.6|298.7|301.59|298.69|12
1647464570000|2022-03-16 21:02:50|301.57|298.67|301.55|298.65|301.58|298.68|301.55|298.65|6
1647464580000|2022-03-16 21:03:00|301.6|298.7|301.64|298.74|301.64|298.74|301.57|298.67|18
1647464590000|2022-03-16 21:03:10|301.65|298.75|301.6|298.7|301.67|298.77|301.59|298.69|9
1647464600000|2022-03-16 21:03:20|301.59|298.69|301.67|298.77|301.67|298.77|301.59|298.69|10
1647464610000|2022-03-16 21:03:30|301.66|298.76|301.71|298.81|301.73|298.83|301.66|298.76|5
1647464620000|2022-03-16 21:03:40|301.72|298.82|301.7|298.8|301.73|298.83|301.69|298.79|7
1647464630000|2022-03-16 21:03:50|301.71|298.81|301.7|298.8|301.77|298.87|301.69|298.79|23
1647464640000|2022-03-16 21:04:00|301.72|298.82|301.63|298.73|301.77|298.87|301.62|298.72|32
1647464650000|2022-03-16 21:04:10|301.62|298.72|301.62|298.72|301.67|298.77|301.61|298.71|22
1647464660000|2022-03-16 21:04:20|301.63|298.73|301.69|298.79|301.69|298.79|301.62|298.72|18
1647464670000|2022-03-16 21:04:30|301.7|298.8|301.64|298.74|301.7|298.8|301.64|298.74|8
1647464680000|2022-03-16 21:04:40|301.63|298.73|301.62|298.72|301.65|298.75|301.61|298.71|10
1647464690000|2022-03-16 21:04:50|301.67|298.77|301.62|298.72|301.68|298.78|301.62|298.72|12
1647464700000|2022-03-16 21:05:00|301.63|298.73|301.63|298.73|301.67|298.77|301.61|298.71|22
1647464710000|2022-03-16 21:05:10|301.61|298.71|301.66|298.76|301.68|298.78|301.61|298.71|22
1647464720000|2022-03-16 21:05:20|301.68|298.78|301.65|298.75|301.69|298.79|301.65|298.75|9
1647464730000|2022-03-16 21:05:30|301.64|298.74|301.67|298.77|301.69|298.79|301.64|298.74|5
1647464740000|2022-03-16 21:05:40|301.68|298.78|301.65|298.75|301.68|298.78|301.65|298.75|10
1647464750000|2022-03-16 21:05:50|301.68|298.78|301.65|298.75|301.68|298.78|301.64|298.74|9
1647464760000|2022-03-16 21:06:00|301.68|298.78|301.71|298.81|301.76|298.86|301.66|298.76|26
1647464770000|2022-03-16 21:06:10|301.72|298.82|301.71|298.81|301.76|298.86|301.7|298.8|20
1647464780000|2022-03-16 21:06:20|301.72|298.82|301.74|298.84|301.78|298.88|301.71|298.81|17
1647464790000|2022-03-16 21:06:30|301.76|298.86|301.75|298.85|301.76|298.86|301.74|298.84|10
1647464800000|2022-03-16 21:06:40|301.7|298.8|301.8|298.9|301.84|298.94|301.7|298.8|16
1647464810000|2022-03-16 21:06:50|301.79|298.89|301.76|298.86|301.81|298.91|301.76|298.86|11
1647464820000|2022-03-16 21:07:00|301.77|298.87|301.8|298.9|301.81|298.91|301.76|298.86|18
1647464830000|2022-03-16 21:07:10|301.77|298.87|301.72|298.82|301.79|298.89|301.7|298.8|25
1647464840000|2022-03-16 21:07:20|301.71|298.81|301.65|298.75|301.71|298.81|301.61|298.71|25
1647464850000|2022-03-16 21:07:30|301.64|298.74|301.61|298.71|301.64|298.74|301.6|298.7|12
1647464860000|2022-03-16 21:07:40|301.62|298.72|301.64|298.74|301.65|298.75|301.61|298.71|14
1647464870000|2022-03-16 21:07:50|301.65|298.75|301.62|298.72|301.68|298.78|301.62|298.72|12
1647464880000|2022-03-16 21:08:00|301.64|298.74|301.67|298.77|301.67|298.77|301.61|298.71|24
1647464890000|2022-03-16 21:08:10|301.69|298.79|301.72|298.82|301.77|298.87|301.69|298.79|22
1647464900000|2022-03-16 21:08:20|301.73|298.83|301.7|298.8|301.73|298.83|301.7|298.8|12
1647464910000|2022-03-16 21:08:30|301.71|298.81|301.69|298.79|301.72|298.82|301.68|298.78|20
1647464920000|2022-03-16 21:08:40|301.7|298.8|301.71|298.81|301.72|298.82|301.69|298.79|20
1647464930000|2022-03-16 21:08:50|301.72|298.82|301.73|298.83|301.73|298.83|301.69|298.79|23
1647464940000|2022-03-16 21:09:00|301.72|298.82|301.7|298.8|301.72|298.82|301.68|298.78|16
1647464950000|2022-03-16 21:09:10|301.68|298.78|301.69|298.79|301.7|298.8|301.68|298.78|20
1647464960000|2022-03-16 21:09:20|301.7|298.8|301.71|298.81|301.72|298.82|301.68|298.78|16
1647464970000|2022-03-16 21:09:30|301.7|298.8|301.68|298.78|301.7|298.8|301.67|298.77|9
1647464980000|2022-03-16 21:09:40|301.67|298.77|301.67|298.77|301.69|298.79|301.67|298.77|6
1647464990000|2022-03-16 21:09:50|301.68|298.78|301.68|298.78|301.69|298.79|301.67|298.77|15
1647465000000|2022-03-16 21:10:00|301.69|298.79|301.72|298.82|301.72|298.82|301.67|298.77|12
1647465010000|2022-03-16 21:10:10|301.71|298.81|301.71|298.81|301.72|298.82|301.67|298.77|13
1647465020000|2022-03-16 21:10:20|301.7|298.8|301.66|298.76|301.7|298.8|301.65|298.75|14
1647465030000|2022-03-16 21:10:30|301.65|298.75|301.69|298.79|301.69|298.79|301.64|298.74|8
1647465040000|2022-03-16 21:10:40|301.68|298.78|301.58|298.68|301.68|298.78|301.58|298.68|12
1647465050000|2022-03-16 21:10:50|301.57|298.67|301.61|298.71|301.62|298.72|301.57|298.67|17
1647465060000|2022-03-16 21:11:00|301.6|298.7|301.4|298.5|301.61|298.71|301.38|298.48|23
1647465070000|2022-03-16 21:11:10|301.41|298.51|301.5|298.6|301.54|298.64|301.41|298.51|26
1647465080000|2022-03-16 21:11:20|301.51|298.61|301.52|298.62|301.53|298.63|301.49|298.59|19
1647465090000|2022-03-16 21:11:30|301.5|298.6|301.54|298.64|301.54|298.64|301.5|298.6|6
1647465100000|2022-03-16 21:11:40|301.52|298.62|301.53|298.63|301.54|298.64|301.52|298.62|4
1647465110000|2022-03-16 21:11:50|301.54|298.64|301.51|298.61|301.55|298.65|301.51|298.61|14
1647465120000|2022-03-16 21:12:00|301.52|298.62|301.51|298.61|301.52|298.62|301.49|298.59|16
1647465130000|2022-03-16 21:12:10|301.48|298.58|301.39|298.49|301.51|298.61|301.35|298.45|25
1647465140000|2022-03-16 21:12:20|301.38|298.48|301.43|298.53|301.45|298.55|301.33|298.43|22
1647465150000|2022-03-16 21:12:30|301.44|298.54|301.43|298.53|301.45|298.55|301.4|298.5|14
1647465160000|2022-03-16 21:12:40|301.42|298.52|301.37|298.47|301.42|298.52|301.36|298.46|9
1647465170000|2022-03-16 21:12:50|301.36|298.46|301.36|298.46|301.38|298.48|301.34|298.44|15
1647465180000|2022-03-16 21:13:00|301.34|298.44|301.36|298.46|301.37|298.47|301.33|298.43|16
1647465190000|2022-03-16 21:13:10|301.37|298.47|301.35|298.45|301.37|298.47|301.35|298.45|6
1647465200000|2022-03-16 21:13:20|301.36|298.46|301.31|298.41|301.37|298.47|301.31|298.41|5
1647465210000|2022-03-16 21:13:30|301.32|298.42|301.32|298.42|301.33|298.43|301.31|298.41|13
1647465220000|2022-03-16 21:13:40|301.33|298.43|301.33|298.43|301.33|298.43|301.31|298.41|14
1647465230000|2022-03-16 21:13:50|301.32|298.42|301.32|298.42|301.35|298.45|301.31|298.41|11
1647465240000|2022-03-16 21:14:00|301.31|298.41|301.31|298.41|301.32|298.42|301.3|298.4|12
1647465250000|2022-03-16 21:14:10|301.32|298.42|301.32|298.42|301.32|298.42|301.31|298.41|9
1647465260000|2022-03-16 21:14:20|301.31|298.41|301.29|298.39|301.32|298.42|301.28|298.38|8
1647465270000|2022-03-16 21:14:30|301.28|298.38|301.33|298.43|301.33|298.43|301.27|298.37|14
1647465280000|2022-03-16 21:14:40|301.32|298.42|301.35|298.45|301.37|298.47|301.32|298.42|18
1647465290000|2022-03-16 21:14:50|301.34|298.44|301.35|298.45|301.37|298.47|301.31|298.41|22
1647465300000|2022-03-16 21:15:00|301.34|298.44|301.34|298.44|301.38|298.48|301.32|298.42|23
1647465310000|2022-03-16 21:15:10|301.33|298.43|301.34|298.44|301.35|298.45|301.32|298.42|13
1647465320000|2022-03-16 21:15:20|301.32|298.42|301.33|298.43|301.35|298.45|301.32|298.42|16
1647465330000|2022-03-16 21:15:30|301.32|298.42|301.36|298.46|301.36|298.46|301.32|298.42|17
1647465340000|2022-03-16 21:15:40|301.34|298.44|301.34|298.44|301.37|298.47|301.3|298.4|19
1647465350000|2022-03-16 21:15:50|301.31|298.41|301.34|298.44|301.36|298.46|301.29|298.39|25
1647465360000|2022-03-16 21:16:00|301.31|298.41|301.33|298.43|301.35|298.45|301.31|298.41|22
1647465370000|2022-03-16 21:16:10|301.34|298.44|301.31|298.41|301.34|298.44|301.31|298.41|11
1647465380000|2022-03-16 21:16:20|301.35|298.45|301.31|298.41|301.35|298.45|301.3|298.4|12
1647465390000|2022-03-16 21:16:30|301.3|298.4|301.28|298.38|301.33|298.43|301.27|298.37|21
1647465400000|2022-03-16 21:16:40|301.26|298.36|301.28|298.38|301.31|298.41|301.25|298.35|17
1647465410000|2022-03-16 21:16:50|301.3|298.4|301.25|298.35|301.3|298.4|301.23|298.33|24
1647465420000|2022-03-16 21:17:00|301.23|298.33|301.29|298.39|301.31|298.41|301.23|298.33|19
1647465430000|2022-03-16 21:17:10|301.27|298.37|301.25|298.35|301.28|298.38|301.25|298.35|10
1647465440000|2022-03-16 21:17:20|301.24|298.34|301.21|298.31|301.26|298.36|301.21|298.31|10
1647465450000|2022-03-16 21:17:30|301.22|298.32|301.11|298.21|301.24|298.34|301.11|298.21|24
1647465460000|2022-03-16 21:17:40|301.12|298.22|301.05|298.15|301.15|298.25|301.05|298.15|22
1647465470000|2022-03-16 21:17:50|301.09|298.19|300.82|297.92|301.09|298.19|300.82|297.92|28
1647465480000|2022-03-16 21:18:00|300.81|297.91|300.85|297.95|300.85|297.95|300.71|297.81|28
1647465490000|2022-03-16 21:18:10|300.84|297.94|300.89|297.99|300.9|298|300.84|297.94|23
1647465500000|2022-03-16 21:18:20|300.88|297.98|300.86|297.96|300.9|298|300.85|297.95|15
1647465510000|2022-03-16 21:18:30|300.85|297.95|300.81|297.91|300.86|297.96|300.77|297.87|22
1647465520000|2022-03-16 21:18:40|300.79|297.89|300.75|297.85|300.82|297.92|300.74|297.84|23
1647465530000|2022-03-16 21:18:50|300.74|297.84|300.72|297.82|300.77|297.87|300.7|297.8|30
1647465540000|2022-03-16 21:19:00|300.71|297.81|300.77|297.87|300.79|297.89|300.71|297.81|26
1647465550000|2022-03-16 21:19:10|300.76|297.86|300.77|297.87|300.81|297.91|300.76|297.86|17
1647465560000|2022-03-16 21:19:20|300.79|297.89|300.79|297.89|300.84|297.94|300.78|297.88|10
1647465570000|2022-03-16 21:19:30|300.82|297.92|300.78|297.88|300.82|297.92|300.77|297.87|16
1647465580000|2022-03-16 21:19:40|300.8|297.9|300.77|297.87|300.8|297.9|300.75|297.85|14
1647465590000|2022-03-16 21:19:50|300.76|297.86|300.76|297.86|300.79|297.89|300.76|297.86|18
1647465600000|2022-03-16 21:20:00|300.79|297.89|300.74|297.84|300.79|297.89|300.73|297.83|8
1647465610000|2022-03-16 21:20:10|300.75|297.85|300.76|297.86|300.78|297.88|300.75|297.85|8
1647465620000|2022-03-16 21:20:20|300.77|297.87|300.78|297.88|300.8|297.9|300.76|297.86|6
1647465630000|2022-03-16 21:20:30|300.8|297.9|300.79|297.89|300.8|297.9|300.77|297.87|19
1647465640000|2022-03-16 21:20:40|300.78|297.88|300.78|297.88|300.8|297.9|300.78|297.88|13
1647465650000|2022-03-16 21:20:50|300.8|297.9|300.7|297.8|300.8|297.9|300.69|297.79|21
1647465660000|2022-03-16 21:21:00|300.71|297.81|300.62|297.72|300.71|297.81|300.62|297.72|23
1647465670000|2022-03-16 21:21:10|300.63|297.73|300.63|297.73|300.67|297.77|300.62|297.72|12
1647465680000|2022-03-16 21:21:20|300.65|297.75|300.72|297.82|300.72|297.82|300.63|297.73|13
1647465690000|2022-03-16 21:21:30|300.71|297.81|300.77|297.87|300.77|297.87|300.7|297.8|11
1647465700000|2022-03-16 21:21:40|300.78|297.88|300.76|297.86|300.78|297.88|300.76|297.86|4
1647465710000|2022-03-16 21:21:50|300.77|297.87|300.79|297.89|300.8|297.9|300.77|297.87|4
1647465720000|2022-03-16 21:22:00|300.8|297.9|300.79|297.89|300.8|297.9|300.79|297.89|2
1647465730000|2022-03-16 21:22:10|300.8|297.9|300.86|297.96|300.86|297.96|300.8|297.9|8
1647465740000|2022-03-16 21:22:20|300.87|297.97|301.03|298.13|301.03|298.13|300.86|297.96|18
1647465750000|2022-03-16 21:22:30|301.02|298.12|301.01|298.11|301.08|298.18|300.95|298.05|25
1647465760000|2022-03-16 21:22:40|301|298.1|301.01|298.11|301.01|298.11|300.99|298.09|5
1647465770000|2022-03-16 21:22:50|301.02|298.12|301.02|298.12|301.07|298.17|300.99|298.09|9
1647465780000|2022-03-16 21:23:00|300.99|298.09|301.02|298.12|301.04|298.14|300.99|298.09|10
1647465790000|2022-03-16 21:23:10|301.03|298.13|301.05|298.15|301.07|298.17|301.02|298.12|13
1647465800000|2022-03-16 21:23:20|301.06|298.16|301.07|298.17|301.11|298.21|301.05|298.15|13
1647465810000|2022-03-16 21:23:30|301.09|298.19|301.15|298.25|301.15|298.25|301.08|298.18|16
1647465820000|2022-03-16 21:23:40|301.14|298.24|300.97|298.07|301.2|298.3|300.97|298.07|27
1647465830000|2022-03-16 21:23:50|300.98|298.08|300.93|298.03|300.98|298.08|300.9|298|22
1647465840000|2022-03-16 21:24:00|300.92|298.02|300.94|298.04|300.97|298.07|300.92|298.02|9
1647465850000|2022-03-16 21:24:10|300.93|298.03|300.93|298.03|300.96|298.06|300.93|298.03|8
1647465860000|2022-03-16 21:24:20|300.94|298.04|300.97|298.07|300.98|298.08|300.94|298.04|4
1647465870000|2022-03-16 21:24:30|300.98|298.08|301|298.1|301|298.1|300.98|298.08|3
1647465880000|2022-03-16 21:24:40|300.99|298.09|301.01|298.11|301.02|298.12|300.99|298.09|6
1647465890000|2022-03-16 21:24:50|301.02|298.12|301.01|298.11|301.03|298.13|301.01|298.11|5
1647465900000|2022-03-16 21:25:00|301.02|298.12|300.99|298.09|301.02|298.12|300.99|298.09|8
1647465910000|2022-03-16 21:25:10|300.97|298.07|300.95|298.05|301|298.1|300.93|298.03|16
1647465920000|2022-03-16 21:25:20|300.98|298.08|300.91|298.01|300.98|298.08|300.91|298.01|7
1647465930000|2022-03-16 21:25:30|300.9|298|300.91|298.01|300.91|298.01|300.9|298|8
1647465940000|2022-03-16 21:25:40|300.9|298|300.9|298|300.92|298.02|300.89|297.99|15
1647465950000|2022-03-16 21:25:50|300.91|298.01|300.9|298|300.96|298.06|300.89|297.99|15
1647465960000|2022-03-16 21:26:00|300.91|298.01|300.89|297.99|300.91|298.01|300.89|297.99|13
1647465970000|2022-03-16 21:26:10|300.9|298|300.9|298|300.94|298.04|300.9|298|16
1647465980000|2022-03-16 21:26:20|300.89|297.99|300.9|298|300.91|298.01|300.88|297.98|8
1647465990000|2022-03-16 21:26:30|300.92|298.02|300.92|298.02|300.92|298.02|300.91|298.01|11
1647466000000|2022-03-16 21:26:40|300.91|298.01|300.87|297.97|300.92|298.02|300.87|297.97|7
1647466010000|2022-03-16 21:26:50|300.88|297.98|300.87|297.97|300.91|298.01|300.87|297.97|10
1647466020000|2022-03-16 21:27:00|300.88|297.98|300.89|297.99|300.91|298.01|300.87|297.97|12
1647466030000|2022-03-16 21:27:10|300.88|297.98|300.86|297.96|300.93|298.03|300.86|297.96|14
1647466040000|2022-03-16 21:27:20|300.84|297.94|300.72|297.82|300.84|297.94|300.72|297.82|24
1647466050000|2022-03-16 21:27:30|300.73|297.83|300.71|297.81|300.77|297.87|300.7|297.8|19
1647466060000|2022-03-16 21:27:40|300.72|297.82|300.52|297.62|300.76|297.86|300.52|297.62|17
1647466070000|2022-03-16 21:27:50|300.51|297.61|300.57|297.67|300.57|297.67|300.51|297.61|6
1647466080000|2022-03-16 21:28:00|300.59|297.69|300.57|297.67|300.59|297.69|300.54|297.64|12
1647466090000|2022-03-16 21:28:10|300.56|297.66|300.53|297.63|300.58|297.68|300.5|297.6|24
1647466100000|2022-03-16 21:28:20|300.51|297.61|300.52|297.62|300.52|297.62|300.49|297.59|13
1647466110000|2022-03-16 21:28:30|300.49|297.59|300.48|297.58|300.52|297.62|300.48|297.58|14
1647466120000|2022-03-16 21:28:40|300.49|297.59|300.48|297.58|300.53|297.63|300.4|297.5|10
1647466130000|2022-03-16 21:28:50|300.51|297.61|300.48|297.58|300.52|297.62|300.45|297.55|17
1647466140000|2022-03-16 21:29:00|300.46|297.56|300.42|297.52|300.48|297.58|300.36|297.46|24
1647466150000|2022-03-16 21:29:10|300.41|297.51|300.39|297.49|300.43|297.53|300.36|297.46|20
1647466160000|2022-03-16 21:29:20|300.37|297.47|300.36|297.46|300.42|297.52|300.35|297.45|19
1647466170000|2022-03-16 21:29:30|300.37|297.47|300.39|297.49|300.4|297.5|300.36|297.46|8
1647466180000|2022-03-16 21:29:40|300.38|297.48|300.37|297.47|300.38|297.48|300.34|297.44|10
1647466190000|2022-03-16 21:29:50|300.36|297.46|300.35|297.45|300.38|297.48|300.35|297.45|13
1647466200000|2022-03-16 21:30:00|300.38|297.48|300.26|297.36|300.41|297.51|300.26|297.36|20
1647466210000|2022-03-16 21:30:10|300.2|297.3|300.16|297.26|300.25|297.35|300.15|297.25|20
1647466220000|2022-03-16 21:30:20|300.25|297.35|300.17|297.27|300.25|297.35|300.16|297.26|10
1647466230000|2022-03-16 21:30:30|300.18|297.28|300.19|297.29|300.26|297.36|300.17|297.27|12
1647466250000|2022-03-16 21:30:50|300.24|297.34|300.24|297.34|300.25|297.35|300.24|297.34|3
1647466260000|2022-03-16 21:31:00|300.25|297.35|300.15|297.25|300.25|297.35|300.15|297.25|6
1647466270000|2022-03-16 21:31:10|300.24|297.34|300.25|297.35|300.25|297.35|300.24|297.34|2
1647466280000|2022-03-16 21:31:20|300.21|297.31|300.2|297.3|300.24|297.34|300.14|297.24|6
1647466290000|2022-03-16 21:31:30|300.21|297.31|300.14|297.24|300.24|297.34|300.14|297.24|16
1647466300000|2022-03-16 21:31:40|300.13|297.23|300.13|297.23|300.13|297.23|300.13|297.23|1
1647466310000|2022-03-16 21:31:50|300.14|297.24|300.14|297.24|300.14|297.24|300.14|297.24|1
1647466320000|2022-03-16 21:32:00|300.13|297.23|300.15|297.25|300.15|297.25|300.13|297.23|2
1647466330000|2022-03-16 21:32:10|300.13|297.23|300.14|297.24|300.14|297.24|300.13|297.23|2
1647466350000|2022-03-16 21:32:30|300.15|297.25|300.15|297.25|300.16|297.26|300.15|297.25|3
1647466360000|2022-03-16 21:32:40|300.16|297.26|300.15|297.25|300.16|297.26|300.15|297.25|2
1647466370000|2022-03-16 21:32:50|300.14|297.24|300.14|297.24|300.15|297.25|300.14|297.24|3
1647466380000|2022-03-16 21:33:00|300.16|297.26|300.22|297.32|300.23|297.33|300.16|297.26|9
1647466390000|2022-03-16 21:33:10|300.21|297.31|300.21|297.31|300.28|297.38|300.15|297.25|18
1647466400000|2022-03-16 21:33:20|300.23|297.33|300.3|297.4|300.31|297.41|300.16|297.26|32
1647466410000|2022-03-16 21:33:30|300.29|297.39|300.27|297.37|300.31|297.41|300.22|297.32|26
1647466420000|2022-03-16 21:33:40|300.26|297.36|300.25|297.35|300.29|297.39|300.25|297.35|6
1647466430000|2022-03-16 21:33:50|300.29|297.39|300.29|297.39|300.29|297.39|300.23|297.33|14
1647466440000|2022-03-16 21:34:00|300.23|297.33|300.22|297.32|300.29|297.39|300.21|297.31|10
1647466450000|2022-03-16 21:34:10|300.28|297.38|300.26|297.36|300.28|297.38|300.19|297.29|23
1647466460000|2022-03-16 21:34:20|300.25|297.35|300.27|297.37|300.29|297.39|300.19|297.29|23
1647466470000|2022-03-16 21:34:30|300.26|297.36|300.26|297.36|300.28|297.38|300.26|297.36|17
1647466480000|2022-03-16 21:34:40|300.27|297.37|300.23|297.33|300.27|297.37|300.21|297.31|14
1647466490000|2022-03-16 21:34:50|300.22|297.32|300.22|297.32|300.23|297.33|300.22|297.32|19
1647466500000|2022-03-16 21:35:00|300.23|297.33|300.22|297.32|300.26|297.36|300.17|297.27|14
1647466510000|2022-03-16 21:35:10|300.17|297.27|300|297.1|300.23|297.33|300|297.1|20
1647466520000|2022-03-16 21:35:20|300.1|297.2|300.09|297.19|300.1|297.2|300.06|297.16|18
1647466530000|2022-03-16 21:35:30|300.07|297.17|300.06|297.16|300.09|297.19|300.06|297.16|15
1647466540000|2022-03-16 21:35:40|300.05|297.15|300.07|297.17|300.16|297.26|300.05|297.15|20
1647466550000|2022-03-16 21:35:50|300.1|297.2|300.09|297.19|300.11|297.21|300.08|297.18|12
1647466560000|2022-03-16 21:36:00|300.1|297.2|300.1|297.2|300.1|297.2|300.1|297.2|1
1647466570000|2022-03-16 21:36:10|300.09|297.19|300.15|297.25|300.15|297.25|300.08|297.18|7
1647466580000|2022-03-16 21:36:20|300.13|297.23|300.11|297.21|300.14|297.24|300.06|297.16|8
1647466590000|2022-03-16 21:36:30|300.09|297.19|300.1|297.2|300.17|297.27|300.09|297.19|19
1647466600000|2022-03-16 21:36:40|300.13|297.23|300.12|297.22|300.2|297.3|300.12|297.22|14
1647466610000|2022-03-16 21:36:50|300.13|297.23|300.17|297.27|300.17|297.27|300.13|297.23|9
1647466620000|2022-03-16 21:37:00|300.19|297.29|300.17|297.27|300.19|297.29|300.16|297.26|8
1647466630000|2022-03-16 21:37:10|300.21|297.31|300.06|297.16|300.21|297.31|300.06|297.16|10
1647466640000|2022-03-16 21:37:20|300.04|297.14|300.04|297.14|300.11|297.21|299.99|297.09|15
1647466650000|2022-03-16 21:37:30|300.03|297.13|300|297.1|300.04|297.14|299.99|297.09|24
1647466660000|2022-03-16 21:37:40|299.99|297.09|299.99|297.09|300.04|297.14|299.93|297.03|17
1647466670000|2022-03-16 21:37:50|300.02|297.12|299.8|296.9|300.02|297.12|299.8|296.9|24
1647466680000|2022-03-16 21:38:00|299.79|296.89|299.97|297.07|300.01|297.11|299.77|296.87|16
1647466690000|2022-03-16 21:38:10|299.95|297.05|300.01|297.11|300.04|297.14|299.93|297.03|24
1647466700000|2022-03-16 21:38:20|300|297.1|299.92|297.02|300.04|297.14|299.91|297.01|17
1647466710000|2022-03-16 21:38:30|299.93|297.03|299.93|297.03|299.94|297.04|299.92|297.02|11
1647466720000|2022-03-16 21:38:40|299.94|297.04|299.93|297.03|299.94|297.04|299.91|297.01|6
1647466730000|2022-03-16 21:38:50|299.92|297.02|299.93|297.03|299.94|297.04|299.92|297.02|8
1647466740000|2022-03-16 21:39:00|299.94|297.04|299.82|296.92|299.94|297.04|299.79|296.89|18
1647466750000|2022-03-16 21:39:10|299.83|296.93|299.89|296.99|299.93|297.03|299.81|296.91|12
1647466760000|2022-03-16 21:39:20|299.9|297|299.71|296.81|299.9|297|299.71|296.81|17
1647466770000|2022-03-16 21:39:30|299.75|296.85|299.74|296.84|299.83|296.93|299.73|296.83|14
1647466780000|2022-03-16 21:39:40|299.81|296.91|299.81|296.91|299.83|296.93|299.74|296.84|7
1647466790000|2022-03-16 21:39:50|299.82|296.92|299.64|296.74|299.82|296.92|299.64|296.74|25
1647466800000|2022-03-16 21:40:00|299.66|296.76|299.67|296.77|299.69|296.79|299.64|296.74|13
1647466810000|2022-03-16 21:40:10|299.68|296.78|299.73|296.83|299.81|296.91|299.68|296.78|15
1647466820000|2022-03-16 21:40:20|299.76|296.86|299.73|296.83|299.8|296.9|299.73|296.83|15
1647466830000|2022-03-16 21:40:30|299.74|296.84|299.64|296.74|299.79|296.89|299.63|296.73|10
1647466840000|2022-03-16 21:40:40|299.62|296.72|299.73|296.83|299.73|296.83|299.62|296.72|7
1647466850000|2022-03-16 21:40:50|299.65|296.75|299.69|296.79|299.75|296.85|299.65|296.75|10
1647466860000|2022-03-16 21:41:00|299.67|296.77|299.69|296.79|299.69|296.79|299.67|296.77|3
1647466870000|2022-03-16 21:41:10|299.65|296.75|299.7|296.8|299.74|296.84|299.65|296.75|16
1647466880000|2022-03-16 21:41:20|299.74|296.84|299.78|296.88|299.82|296.92|299.71|296.81|17
1647466890000|2022-03-16 21:41:30|299.75|296.85|299.88|296.98|299.9|297|299.75|296.85|16
1647466900000|2022-03-16 21:41:40|299.89|296.99|299.89|296.99|299.94|297.04|299.85|296.95|25
1647466910000|2022-03-16 21:41:50|299.92|297.02|299.91|297.01|299.97|297.07|299.86|296.96|19
1647466920000|2022-03-16 21:42:00|299.96|297.06|299.96|297.06|299.97|297.07|299.9|297|15
1647466930000|2022-03-16 21:42:10|299.94|297.04|299.95|297.05|299.98|297.08|299.93|297.03|15
1647466940000|2022-03-16 21:42:20|299.94|297.04|299.93|297.03|299.98|297.08|299.93|297.03|7
1647466950000|2022-03-16 21:42:30|299.94|297.04|299.94|297.04|299.95|297.05|299.93|297.03|11
1647466960000|2022-03-16 21:42:40|299.95|297.05|299.84|296.94|299.95|297.05|299.84|296.94|15
1647466970000|2022-03-16 21:42:50|299.94|297.04|299.89|296.99|299.96|297.06|299.86|296.96|22
1647466980000|2022-03-16 21:43:00|299.88|296.98|299.77|296.87|299.93|297.03|299.77|296.87|10
1647466990000|2022-03-16 21:43:10|299.8|296.9|299.85|296.95|299.85|296.95|299.77|296.87|9
1647467000000|2022-03-16 21:43:20|299.83|296.93|299.71|296.81|299.83|296.93|299.68|296.78|16
1647467010000|2022-03-16 21:43:30|299.69|296.79|299.75|296.85|299.8|296.9|299.69|296.79|10
1647467020000|2022-03-16 21:43:40|299.76|296.86|299.71|296.81|299.8|296.9|299.71|296.81|17
1647467030000|2022-03-16 21:43:50|299.76|296.86|299.67|296.77|299.76|296.86|299.65|296.75|15
1647467040000|2022-03-16 21:44:00|299.57|296.67|299.53|296.63|299.65|296.75|299.5|296.6|11
1647467050000|2022-03-16 21:44:10|299.52|296.62|299.36|296.46|299.54|296.64|299.33|296.43|16
1647467060000|2022-03-16 21:44:20|299.34|296.44|299.36|296.46|299.4|296.5|299.33|296.43|15
1647467070000|2022-03-16 21:44:30|299.37|296.47|299.36|296.46|299.39|296.49|299.36|296.46|16
1647467080000|2022-03-16 21:44:40|299.35|296.45|299.36|296.46|299.39|296.49|299.35|296.45|8
1647467090000|2022-03-16 21:44:50|299.38|296.48|299.49|296.59|299.5|296.6|299.36|296.46|22
1647467100000|2022-03-16 21:45:00|299.5|296.6|299.65|296.75|299.66|296.76|299.49|296.59|24
1647467110000|2022-03-16 21:45:10|299.67|296.77|299.62|296.72|299.67|296.77|299.53|296.63|17
1647467120000|2022-03-16 21:45:20|299.59|296.69|299.63|296.73|299.63|296.73|299.59|296.69|8
1647467130000|2022-03-16 21:45:30|299.61|296.71|299.57|296.67|299.64|296.74|299.57|296.67|16
1647467140000|2022-03-16 21:45:40|299.61|296.71|299.62|296.72|299.64|296.74|299.55|296.65|21
1647467150000|2022-03-16 21:45:50|299.59|296.69|299.58|296.68|299.61|296.71|299.57|296.67|10
1647467160000|2022-03-16 21:46:00|299.57|296.67|299.72|296.82|299.73|296.83|299.57|296.67|9
1647467170000|2022-03-16 21:46:10|299.73|296.83|299.98|297.08|300.03|297.13|299.73|296.83|24
1647467180000|2022-03-16 21:46:20|299.97|297.07|300.1|297.2|300.12|297.22|299.97|297.07|19
1647467190000|2022-03-16 21:46:30|300.11|297.21|300.14|297.24|300.14|297.24|300.03|297.13|20
1647467200000|2022-03-16 21:46:40|300.17|297.27|300.16|297.26|300.17|297.27|300.15|297.25|9
1647467210000|2022-03-16 21:46:50|300.15|297.25|300.15|297.25|300.17|297.27|300.14|297.24|10
1647467220000|2022-03-16 21:47:00|300.14|297.24|300.02|297.12|300.15|297.25|300.02|297.12|22
1647467230000|2022-03-16 21:47:10|300.04|297.14|299.97|297.07|300.04|297.14|299.88|296.98|27
1647467240000|2022-03-16 21:47:20|299.98|297.08|299.94|297.04|300.01|297.11|299.94|297.04|7
1647467250000|2022-03-16 21:47:30|299.95|297.05|299.96|297.06|299.96|297.06|299.95|297.05|4
1647467260000|2022-03-16 21:47:40|299.95|297.05|299.83|296.93|299.95|297.05|299.77|296.87|13
1647467270000|2022-03-16 21:47:50|299.84|296.94|299.84|296.94|299.84|296.94|299.83|296.93|11
1647467280000|2022-03-16 21:48:00|299.83|296.93|299.84|296.94|299.84|296.94|299.83|296.93|4
1647467290000|2022-03-16 21:48:10|299.83|296.93|299.93|297.03|299.95|297.05|299.83|296.93|17
1647467300000|2022-03-16 21:48:20|299.89|296.99|299.92|297.02|299.95|297.05|299.89|296.99|11
1647467310000|2022-03-16 21:48:30|299.94|297.04|299.92|297.02|299.94|297.04|299.88|296.98|23
1647467320000|2022-03-16 21:48:40|299.91|297.01|299.98|297.08|299.98|297.08|299.89|296.99|16
1647467330000|2022-03-16 21:48:50|299.94|297.04|299.93|297.03|299.98|297.08|299.92|297.02|9
1647467340000|2022-03-16 21:49:00|299.92|297.02|299.91|297.01|299.94|297.04|299.91|297.01|5
1647467350000|2022-03-16 21:49:10|299.92|297.02|300|297.1|300|297.1|299.91|297.01|15
1647467360000|2022-03-16 21:49:20|300.04|297.14|300.13|297.23|300.13|297.23|300.04|297.14|24
1647467370000|2022-03-16 21:49:30|300.09|297.19|300.18|297.28|300.27|297.37|300.09|297.19|27
1647467380000|2022-03-16 21:49:40|300.2|297.3|300.08|297.18|300.24|297.34|300.08|297.18|33
1647467390000|2022-03-16 21:49:50|300.1|297.2|300.09|297.19|300.11|297.21|300.08|297.18|12
1647467400000|2022-03-16 21:50:00|300.08|297.18|300.12|297.22|300.15|297.25|300.03|297.13|20
1647467410000|2022-03-16 21:50:10|300.1|297.2|300.04|297.14|300.1|297.2|300.03|297.13|11
1647467420000|2022-03-16 21:50:20|300.08|297.18|300.02|297.12|300.09|297.19|300.01|297.11|7
1647467430000|2022-03-16 21:50:30|300.03|297.13|299.98|297.08|300.04|297.14|299.95|297.05|24
1647467440000|2022-03-16 21:50:40|299.95|297.05|300.07|297.17|300.12|297.22|299.95|297.05|29
1647467450000|2022-03-16 21:50:50|300.08|297.18|300.12|297.22|300.14|297.24|300.08|297.18|13
1647467460000|2022-03-16 21:51:00|300.08|297.18|300.1|297.2|300.13|297.23|300.07|297.17|18
1647467470000|2022-03-16 21:51:10|300.08|297.18|300.17|297.27|300.18|297.28|300.08|297.18|9
1647467480000|2022-03-16 21:51:20|300.18|297.28|300.21|297.31|300.22|297.32|300.18|297.28|8
1647467490000|2022-03-16 21:51:30|300.22|297.32|300.21|297.31|300.22|297.32|300.21|297.31|2
1647467500000|2022-03-16 21:51:40|300.22|297.32|300.21|297.31|300.22|297.32|300.21|297.31|2
1647467510000|2022-03-16 21:51:50|300.23|297.33|300.2|297.3|300.24|297.34|300.2|297.3|12
1647467520000|2022-03-16 21:52:00|300.21|297.31|300.31|297.41|300.31|297.41|300.21|297.31|11
1647467530000|2022-03-16 21:52:10|300.29|297.39|300.27|297.37|300.31|297.41|300.26|297.36|8
1647467540000|2022-03-16 21:52:20|300.28|297.38|300.26|297.36|300.29|297.39|300.26|297.36|11
1647467550000|2022-03-16 21:52:30|300.27|297.37|300.31|297.41|300.31|297.41|300.26|297.36|5
1647467560000|2022-03-16 21:52:40|300.3|297.4|300.33|297.43|300.33|297.43|300.3|297.4|8
1647467570000|2022-03-16 21:52:50|300.31|297.41|300.31|297.41|300.34|297.44|300.31|297.41|3
1647467580000|2022-03-16 21:53:00|300.32|297.42|300.36|297.46|300.37|297.47|300.31|297.41|7
1647467590000|2022-03-16 21:53:10|300.37|297.47|300.36|297.46|300.37|297.47|300.36|297.46|12
1647467600000|2022-03-16 21:53:20|300.37|297.47|300.36|297.46|300.37|297.47|300.36|297.46|10
1647467610000|2022-03-16 21:53:30|300.37|297.47|300.38|297.48|300.38|297.48|300.36|297.46|14
1647467620000|2022-03-16 21:53:40|300.37|297.47|300.28|297.38|300.37|297.47|300.27|297.37|15
1647467630000|2022-03-16 21:53:50|300.27|297.37|300.28|297.38|300.29|297.39|300.27|297.37|6
1647467640000|2022-03-16 21:54:00|300.32|297.42|300.04|297.14|300.32|297.42|300.04|297.14|28
1647467650000|2022-03-16 21:54:10|300.03|297.13|299.99|297.09|300.07|297.17|299.96|297.06|22
1647467660000|2022-03-16 21:54:20|300.03|297.13|300.09|297.19|300.09|297.19|299.95|297.05|25
1647467670000|2022-03-16 21:54:30|300.1|297.2|300.05|297.15|300.1|297.2|300.05|297.15|7
1647467680000|2022-03-16 21:54:40|300.06|297.16|300.1|297.2|300.12|297.22|300.05|297.15|12
1647467690000|2022-03-16 21:54:50|300.09|297.19|300.12|297.22|300.14|297.24|300.09|297.19|12
1647467700000|2022-03-16 21:55:00|300.11|297.21|300.15|297.25|300.15|297.25|300.11|297.21|9
1647467710000|2022-03-16 21:55:10|300.17|297.27|300.14|297.24|300.17|297.27|300.14|297.24|5
1647467720000|2022-03-16 21:55:20|300.15|297.25|300.16|297.26|300.16|297.26|300.15|297.25|2
1647467730000|2022-03-16 21:55:30|300.15|297.25|300.15|297.25|300.15|297.25|300.14|297.24|3
1647467740000|2022-03-16 21:55:40|300.14|297.24|300.11|297.21|300.15|297.25|300.11|297.21|5
1647467750000|2022-03-16 21:55:50|300.1|297.2|300.11|297.21|300.11|297.21|300.1|297.2|6
1647467760000|2022-03-16 21:56:00|300.1|297.2|300.13|297.23|300.13|297.23|300.1|297.2|5
1647467770000|2022-03-16 21:56:10|300.12|297.22|299.93|297.03|300.13|297.23|299.93|297.03|22
1647467780000|2022-03-16 21:56:20|299.92|297.02|299.91|297.01|299.96|297.06|299.86|296.96|19
1647467790000|2022-03-16 21:56:30|299.92|297.02|300.08|297.18|300.09|297.19|299.87|296.97|22
1647467800000|2022-03-16 21:56:40|300.1|297.2|299.99|297.09|300.12|297.22|299.99|297.09|9
1647467810000|2022-03-16 21:56:50|300.01|297.11|299.91|297.01|300.02|297.12|299.91|297.01|11
1647467820000|2022-03-16 21:57:00|299.92|297.02|299.96|297.06|299.96|297.06|299.91|297.01|7
1647467830000|2022-03-16 21:57:10|299.98|297.08|299.94|297.04|299.99|297.09|299.94|297.04|9
1647467840000|2022-03-16 21:57:20|299.93|297.03|299.79|296.89|299.95|297.05|299.76|296.86|19
1647467850000|2022-03-16 21:57:30|299.8|296.9|299.92|297.02|299.92|297.02|299.79|296.89|16
1647467860000|2022-03-16 21:57:40|299.94|297.04|299.92|297.02|299.96|297.06|299.91|297.01|10
1647467870000|2022-03-16 21:57:50|299.91|297.01|299.88|296.98|299.93|297.03|299.87|296.97|13
1647467880000|2022-03-16 21:58:00|299.87|296.97|299.93|297.03|299.94|297.04|299.87|296.97|11
1647467890000|2022-03-16 21:58:10|299.94|297.04|299.93|297.03|299.97|297.07|299.93|297.03|14
1647467900000|2022-03-16 21:58:20|299.94|297.04|299.98|297.08|299.98|297.08|299.93|297.03|3
1647467910000|2022-03-16 21:58:30|299.94|297.04|299.91|297.01|299.97|297.07|299.91|297.01|18
1647467920000|2022-03-16 21:58:40|299.9|297|299.91|297.01|299.91|297.01|299.9|297|2
1647467930000|2022-03-16 21:58:50|299.92|297.02|299.93|297.03|299.94|297.04|299.92|297.02|4
1647467940000|2022-03-16 21:59:00|299.95|297.05|299.97|297.07|299.97|297.07|299.94|297.04|8
1647467950000|2022-03-16 21:59:10|299.96|297.06|299.87|296.97|299.96|297.06|299.87|296.97|11
1647467960000|2022-03-16 21:59:20|299.86|296.96|299.87|296.97|299.87|296.97|299.86|296.96|2
1647467980000|2022-03-16 21:59:40|299.88|296.98|299.86|296.96|299.9|297|299.86|296.96|6
1647467990000|2022-03-16 21:59:50|299.87|296.97|299.86|296.96|299.87|296.97|299.86|296.96|6
1647468000000|2022-03-16 22:00:00|299.88|296.98|299.7|296.8|299.88|296.98|299.7|296.8|22
1647468010000|2022-03-16 22:00:10|299.71|296.81|299.97|297.07|300.01|297.11|299.69|296.79|23
1647468020000|2022-03-16 22:00:20|299.95|297.05|299.96|297.06|299.96|297.06|299.94|297.04|7
1647468030000|2022-03-16 22:00:30|299.95|297.05|300.1|297.2|300.1|297.2|299.95|297.05|11
1647468040000|2022-03-16 22:00:40|300.09|297.19|300.04|297.14|300.1|297.2|300.04|297.14|12
1647468050000|2022-03-16 22:00:50|300.03|297.13|300|297.1|300.04|297.14|300|297.1|10
1647468060000|2022-03-16 22:01:00|300.01|297.11|300.04|297.14|300.05|297.15|300.01|297.11|11
1647468070000|2022-03-16 22:01:10|300.07|297.17|300.17|297.27|300.17|297.27|300.04|297.14|16
1647468080000|2022-03-16 22:01:20|300.21|297.31|300.3|297.4|300.33|297.43|300.21|297.31|20
1647468090000|2022-03-16 22:01:30|300.32|297.42|300.28|297.38|300.35|297.45|300.27|297.37|17
1647468100000|2022-03-16 22:01:40|300.3|297.4|300.29|297.39|300.32|297.42|300.27|297.37|9
1647468110000|2022-03-16 22:01:50|300.28|297.38|300.27|297.37|300.3|297.4|300.26|297.36|11
1647468120000|2022-03-16 22:02:00|300.28|297.38|300.25|297.35|300.29|297.39|300.25|297.35|10
1647468130000|2022-03-16 22:02:10|300.24|297.34|300.27|297.37|300.3|297.4|300.24|297.34|26
1647468140000|2022-03-16 22:02:20|300.26|297.36|300.27|297.37|300.3|297.4|300.25|297.35|7
1647468150000|2022-03-16 22:02:30|300.26|297.36|300.27|297.37|300.27|297.37|300.26|297.36|4
1647468160000|2022-03-16 22:02:40|300.26|297.36|300.18|297.28|300.27|297.37|300.17|297.27|16
1647468170000|2022-03-16 22:02:50|300.19|297.29|300.19|297.29|300.2|297.3|300.18|297.28|7
1647468180000|2022-03-16 22:03:00|300.18|297.28|300.31|297.41|300.31|297.41|300.18|297.28|13
1647468190000|2022-03-16 22:03:10|300.32|297.42|300.35|297.45|300.39|297.49|300.31|297.41|11
1647468200000|2022-03-16 22:03:20|300.34|297.44|300.34|297.44|300.34|297.44|300.34|297.44|1
1647468210000|2022-03-16 22:03:30|300.33|297.43|300.21|297.31|300.33|297.43|300.18|297.28|19
1647468220000|2022-03-16 22:03:40|300.22|297.32|300.2|297.3|300.22|297.32|300.19|297.29|7
1647468230000|2022-03-16 22:03:50|300.19|297.29|300.19|297.29|300.19|297.29|300.16|297.26|11
1647468240000|2022-03-16 22:04:00|300.2|297.3|300.2|297.3|300.2|297.3|300.19|297.29|11
1647468250000|2022-03-16 22:04:10|300.19|297.29|300.19|297.29|300.24|297.34|300.19|297.29|19
1647468260000|2022-03-16 22:04:20|300.11|297.21|300.07|297.17|300.15|297.25|300.06|297.16|16
1647468270000|2022-03-16 22:04:30|300.08|297.18|300.08|297.18|300.1|297.2|300.07|297.17|8
1647468280000|2022-03-16 22:04:40|300.09|297.19|300.08|297.18|300.09|297.19|300.08|297.18|2
1647468290000|2022-03-16 22:04:50|300.09|297.19|300.08|297.18|300.09|297.19|300.08|297.18|6
1647468300000|2022-03-16 22:05:00|300.09|297.19|300.03|297.13|300.09|297.19|300.02|297.12|7
1647468310000|2022-03-16 22:05:10|300.02|297.12|299.97|297.07|300.03|297.13|299.97|297.07|6
1647468330000|2022-03-16 22:05:30|299.95|297.05|299.95|297.05|299.95|297.05|299.95|297.05|1
1647468340000|2022-03-16 22:05:40|299.94|297.04|299.94|297.04|299.94|297.04|299.94|297.04|1
1647468350000|2022-03-16 22:05:50|299.95|297.05|299.96|297.06|299.96|297.06|299.95|297.05|4
1647468360000|2022-03-16 22:06:00|299.95|297.05|300.01|297.11|300.01|297.11|299.94|297.04|9
1647468370000|2022-03-16 22:06:10|300.03|297.13|300.11|297.21|300.2|297.3|300.03|297.13|15
1647468380000|2022-03-16 22:06:20|300.08|297.18|300.1|297.2|300.1|297.2|300.04|297.14|15
1647468390000|2022-03-16 22:06:30|300.09|297.19|300.1|297.2|300.1|297.2|300.08|297.18|8
1647468400000|2022-03-16 22:06:40|300.11|297.21|300.11|297.21|300.12|297.22|300.11|297.21|3
1647468410000|2022-03-16 22:06:50|300.1|297.2|300.1|297.2|300.1|297.2|300.1|297.2|1
1647468420000|2022-03-16 22:07:00|300.11|297.21|300.11|297.21|300.11|297.21|300.08|297.18|6
1647468430000|2022-03-16 22:07:10|300.12|297.22|300.11|297.21|300.12|297.22|300.11|297.21|8
1647468440000|2022-03-16 22:07:20|300.12|297.22|300.12|297.22|300.12|297.22|300.12|297.22|1
1647468450000|2022-03-16 22:07:30|300.11|297.21|300.13|297.23|300.13|297.23|300.11|297.21|3
1647468460000|2022-03-16 22:07:40|300.12|297.22|300.12|297.22|300.13|297.23|300.11|297.21|11
1647468470000|2022-03-16 22:07:50|300.11|297.21|300|297.1|300.11|297.21|299.97|297.07|12
1647468480000|2022-03-16 22:08:00|299.99|297.09|300|297.1|300|297.1|299.98|297.08|10
1647468490000|2022-03-16 22:08:10|300.01|297.11|300|297.1|300.01|297.11|299.97|297.07|8
1647468500000|2022-03-16 22:08:20|300.02|297.12|299.8|296.9|300.04|297.14|299.8|296.9|23
1647468510000|2022-03-16 22:08:30|299.81|296.91|300.07|297.17|300.08|297.18|299.81|296.91|21
1647468520000|2022-03-16 22:08:40|300.06|297.16|300.05|297.15|300.07|297.17|300.05|297.15|8
1647468530000|2022-03-16 22:08:50|300.06|297.16|300.02|297.12|300.07|297.17|300.02|297.12|13
1647468540000|2022-03-16 22:09:00|300.01|297.11|299.9|297|300.01|297.11|299.9|297|11
1647468550000|2022-03-16 22:09:10|299.89|296.99|299.92|297.02|299.96|297.06|299.88|296.98|12
1647468560000|2022-03-16 22:09:20|299.95|297.05|299.92|297.02|299.95|297.05|299.91|297.01|14
1647468570000|2022-03-16 22:09:30|299.93|297.03|299.93|297.03|299.95|297.05|299.92|297.02|9
1647468600000|2022-03-16 22:10:00|299.94|297.04|299.93|297.03|299.94|297.04|299.93|297.03|4
1647468620000|2022-03-16 22:10:20|299.9|297|300.12|297.22|300.12|297.22|299.89|296.99|9
1647468630000|2022-03-16 22:10:30|300.14|297.24|300.32|297.42|300.37|297.47|300.08|297.18|16
1647468640000|2022-03-16 22:10:40|300.33|297.43|300.29|297.39|300.33|297.43|300.28|297.38|19
1647468650000|2022-03-16 22:10:50|300.28|297.38|300.22|297.32|300.32|297.42|300.15|297.25|14
1647468660000|2022-03-16 22:11:00|300.23|297.33|300.31|297.41|300.34|297.44|300.22|297.32|19
1647468670000|2022-03-16 22:11:10|300.3|297.4|300.25|297.35|300.36|297.46|300.21|297.31|20
1647468680000|2022-03-16 22:11:20|300.24|297.34|300.22|297.32|300.24|297.34|300.19|297.29|16
1647468690000|2022-03-16 22:11:30|300.26|297.36|300.21|297.31|300.26|297.36|300.21|297.31|12
1647468700000|2022-03-16 22:11:40|300.22|297.32|300.32|297.42|300.34|297.44|300.22|297.32|15
1647468710000|2022-03-16 22:11:50|300.31|297.41|300.33|297.43|300.33|297.43|300.31|297.41|11
1647468720000|2022-03-16 22:12:00|300.34|297.44|300.34|297.44|300.34|297.44|300.33|297.43|3
1647468730000|2022-03-16 22:12:10|300.32|297.42|300.31|297.41|300.34|297.44|300.31|297.41|6
1647468740000|2022-03-16 22:12:20|300.32|297.42|300.42|297.52|300.44|297.54|300.32|297.42|15
1647468750000|2022-03-16 22:12:30|300.44|297.54|300.43|297.53|300.44|297.54|300.38|297.48|11
1647468760000|2022-03-16 22:12:40|300.4|297.5|300.41|297.51|300.44|297.54|300.4|297.5|10
1647468770000|2022-03-16 22:12:50|300.4|297.5|300.25|297.35|300.41|297.51|300.22|297.32|15
1647468780000|2022-03-16 22:13:00|300.26|297.36|300.26|297.36|300.28|297.38|300.24|297.34|13
1647468790000|2022-03-16 22:13:10|300.27|297.37|300.29|297.39|300.34|297.44|300.27|297.37|11
1647468800000|2022-03-16 22:13:20|300.3|297.4|300.33|297.43|300.34|297.44|300.29|297.39|6
1647468810000|2022-03-16 22:13:30|300.31|297.41|300.28|297.38|300.32|297.42|300.28|297.38|7
1647468830000|2022-03-16 22:13:50|300.29|297.39|300.43|297.53|300.43|297.53|300.29|297.39|9
1647468840000|2022-03-16 22:14:00|300.44|297.54|300.41|297.51|300.44|297.54|300.39|297.49|7
1647468850000|2022-03-16 22:14:10|300.4|297.5|300.44|297.54|300.46|297.56|300.4|297.5|12
1647468870000|2022-03-16 22:14:30|300.42|297.52|300.38|297.48|300.42|297.52|300.38|297.48|11
1647468880000|2022-03-16 22:14:40|300.37|297.47|300.36|297.46|300.38|297.48|300.36|297.46|4
1647468890000|2022-03-16 22:14:50|300.35|297.45|300.36|297.46|300.36|297.46|300.35|297.45|2
1647468900000|2022-03-16 22:15:00|300.35|297.45|300.4|297.5|300.42|297.52|300.35|297.45|11
1647468910000|2022-03-16 22:15:10|300.41|297.51|300.37|297.47|300.41|297.51|300.37|297.47|8
1647468930000|2022-03-16 22:15:30|300.36|297.46|300.39|297.49|300.4|297.5|300.36|297.46|9
1647468940000|2022-03-16 22:15:40|300.37|297.47|300.4|297.5|300.41|297.51|300.35|297.45|11
1647468950000|2022-03-16 22:15:50|300.41|297.51|300.38|297.48|300.41|297.51|300.38|297.48|8
1647468960000|2022-03-16 22:16:00|300.39|297.49|300.37|297.47|300.4|297.5|300.37|297.47|11
1647468980000|2022-03-16 22:16:20|300.38|297.48|300.34|297.44|300.38|297.48|300.34|297.44|5
1647468990000|2022-03-16 22:16:30|300.33|297.43|300.31|297.41|300.34|297.44|300.31|297.41|12
1647469000000|2022-03-16 22:16:40|300.3|297.4|300.29|297.39|300.32|297.42|300.29|297.39|8
1647469010000|2022-03-16 22:16:50|300.3|297.4|300.3|297.4|300.3|297.4|300.29|297.39|5
1647469020000|2022-03-16 22:17:00|300.29|297.39|300.22|297.32|300.29|297.39|300.21|297.31|28
1647469030000|2022-03-16 22:17:10|300.24|297.34|300.21|297.31|300.25|297.35|300.19|297.29|13
1647469040000|2022-03-16 22:17:20|300.19|297.29|300.2|297.3|300.21|297.31|300.19|297.29|6
1647469050000|2022-03-16 22:17:30|300.21|297.31|300.2|297.3|300.21|297.31|300.2|297.3|4
1647469060000|2022-03-16 22:17:40|300.21|297.31|300.2|297.3|300.21|297.31|300.2|297.3|4
1647469070000|2022-03-16 22:17:50|300.21|297.31|300.1|297.2|300.21|297.31|300.1|297.2|11
1647469080000|2022-03-16 22:18:00|300.07|297.17|300|297.1|300.07|297.17|299.97|297.07|18
1647469090000|2022-03-16 22:18:10|299.99|297.09|300.02|297.12|300.02|297.12|299.97|297.07|9
1647469100000|2022-03-16 22:18:20|300.01|297.11|300.01|297.11|300.01|297.11|300.01|297.11|1
1647469110000|2022-03-16 22:18:30|300.02|297.12|300|297.1|300.04|297.14|300|297.1|8
1647469120000|2022-03-16 22:18:40|300.01|297.11|300.01|297.11|300.03|297.13|300|297.1|8
1647469130000|2022-03-16 22:18:50|300|297.1|300.01|297.11|300.02|297.12|300|297.1|7
1647469140000|2022-03-16 22:19:00|300.02|297.12|300.01|297.11|300.02|297.12|300.01|297.11|10
1647469150000|2022-03-16 22:19:10|300|297.1|299.92|297.02|300.03|297.13|299.92|297.02|13
1647469160000|2022-03-16 22:19:20|299.94|297.04|299.93|297.03|299.94|297.04|299.93|297.03|4
1647469170000|2022-03-16 22:19:30|299.94|297.04|299.87|296.97|299.94|297.04|299.86|296.96|5
1647469180000|2022-03-16 22:19:40|299.85|296.95|299.84|296.94|299.86|296.96|299.82|296.92|11
1647469190000|2022-03-16 22:19:50|299.82|296.92|299.84|296.94|299.84|296.94|299.81|296.91|13
1647469200000|2022-03-16 22:20:00|299.85|296.95|299.86|296.96|299.86|296.96|299.85|296.95|2
1647469210000|2022-03-16 22:20:10|299.87|296.97|299.84|296.94|299.87|296.97|299.84|296.94|3
1647469220000|2022-03-16 22:20:20|299.86|296.96|299.83|296.93|299.86|296.96|299.81|296.91|7
1647469230000|2022-03-16 22:20:30|299.82|296.92|299.81|296.91|299.83|296.93|299.79|296.89|11
1647469240000|2022-03-16 22:20:40|299.8|296.9|299.8|296.9|299.83|296.93|299.78|296.88|7
1647469250000|2022-03-16 22:20:50|299.82|296.92|299.84|296.94|299.84|296.94|299.8|296.9|12
1647469260000|2022-03-16 22:21:00|299.85|296.95|299.86|296.96|299.86|296.96|299.83|296.93|9
1647469270000|2022-03-16 22:21:10|299.85|296.95|299.85|296.95|299.85|296.95|299.84|296.94|3
1647469280000|2022-03-16 22:21:20|299.86|296.96|299.85|296.95|299.86|296.96|299.85|296.95|2
1647469290000|2022-03-16 22:21:30|299.81|296.91|299.74|296.84|299.81|296.91|299.74|296.84|19
1647469300000|2022-03-16 22:21:40|299.75|296.85|299.75|296.85|299.79|296.89|299.74|296.84|11
1647469310000|2022-03-16 22:21:50|299.74|296.84|299.75|296.85|299.76|296.86|299.74|296.84|14
1647469320000|2022-03-16 22:22:00|299.74|296.84|299.57|296.67|299.74|296.84|299.55|296.65|15
1647469330000|2022-03-16 22:22:10|299.58|296.68|299.6|296.7|299.61|296.71|299.54|296.64|18
1647469340000|2022-03-16 22:22:20|299.62|296.72|299.66|296.76|299.69|296.79|299.62|296.72|15
1647469350000|2022-03-16 22:22:30|299.65|296.75|299.61|296.71|299.66|296.76|299.57|296.67|12
1647469360000|2022-03-16 22:22:40|299.59|296.69|299.58|296.68|299.63|296.73|299.58|296.68|19
1647469370000|2022-03-16 22:22:50|299.59|296.69|299.6|296.7|299.6|296.7|299.55|296.65|21
1647469380000|2022-03-16 22:23:00|299.57|296.67|299.57|296.67|299.6|296.7|299.55|296.65|14
1647469390000|2022-03-16 22:23:10|299.56|296.66|299.53|296.63|299.57|296.67|299.53|296.63|5
1647469400000|2022-03-16 22:23:20|299.52|296.62|299.49|296.59|299.53|296.63|299.48|296.58|13
1647469410000|2022-03-16 22:23:30|299.45|296.55|299.43|296.53|299.49|296.59|299.41|296.51|21
1647469420000|2022-03-16 22:23:40|299.46|296.56|299.6|296.7|299.62|296.72|299.44|296.54|21
1647469430000|2022-03-16 22:23:50|299.59|296.69|299.59|296.69|299.61|296.71|299.58|296.68|12
1647469440000|2022-03-16 22:24:00|299.6|296.7|299.6|296.7|299.6|296.7|299.58|296.68|4
1647469450000|2022-03-16 22:24:10|299.59|296.69|299.6|296.7|299.61|296.71|299.56|296.66|15
1647469460000|2022-03-16 22:24:20|299.61|296.71|299.67|296.77|299.67|296.77|299.6|296.7|13
1647469470000|2022-03-16 22:24:30|299.66|296.76|299.67|296.77|299.68|296.78|299.61|296.71|10
1647469480000|2022-03-16 22:24:40|299.66|296.76|299.57|296.67|299.67|296.77|299.57|296.67|13
1647469490000|2022-03-16 22:24:50|299.59|296.69|299.58|296.68|299.6|296.7|299.58|296.68|14
1647469500000|2022-03-16 22:25:00|299.63|296.73|299.64|296.74|299.64|296.74|299.61|296.71|12
1647469510000|2022-03-16 22:25:10|299.62|296.72|299.63|296.73|299.63|296.73|299.61|296.71|6
1647469520000|2022-03-16 22:25:20|299.64|296.74|299.62|296.72|299.64|296.74|299.61|296.71|8
1647469530000|2022-03-16 22:25:30|299.63|296.73|299.58|296.68|299.63|296.73|299.56|296.66|7
1647469540000|2022-03-16 22:25:40|299.57|296.67|299.59|296.69|299.59|296.69|299.57|296.67|9
1647469550000|2022-03-16 22:25:50|299.58|296.68|299.62|296.72|299.62|296.72|299.58|296.68|12
1647469560000|2022-03-16 22:26:00|299.63|296.73|299.63|296.73|299.63|296.73|299.63|296.73|1
1647469570000|2022-03-16 22:26:10|299.64|296.74|299.66|296.76|299.68|296.78|299.63|296.73|10
1647469580000|2022-03-16 22:26:20|299.65|296.75|299.67|296.77|299.67|296.77|299.62|296.72|14
1647469590000|2022-03-16 22:26:30|299.62|296.72|299.66|296.76|299.67|296.77|299.62|296.72|15
1647469600000|2022-03-16 22:26:40|299.64|296.74|299.65|296.75|299.66|296.76|299.61|296.71|19
1647469610000|2022-03-16 22:26:50|299.64|296.74|299.55|296.65|299.64|296.74|299.52|296.62|16
1647469620000|2022-03-16 22:27:00|299.53|296.63|299.51|296.61|299.57|296.67|299.51|296.61|18
1647469630000|2022-03-16 22:27:10|299.53|296.63|299.55|296.65|299.57|296.67|299.53|296.63|11
1647469640000|2022-03-16 22:27:20|299.57|296.67|299.59|296.69|299.6|296.7|299.53|296.63|19
1647469650000|2022-03-16 22:27:30|299.55|296.65|299.45|296.55|299.55|296.65|299.42|296.52|20
1647469660000|2022-03-16 22:27:40|299.43|296.53|299.54|296.64|299.55|296.65|299.42|296.52|22
1647469670000|2022-03-16 22:27:50|299.55|296.65|299.61|296.71|299.61|296.71|299.54|296.64|14
1647469680000|2022-03-16 22:28:00|299.62|296.72|299.64|296.74|299.65|296.75|299.6|296.7|15
1647469690000|2022-03-16 22:28:10|299.65|296.75|299.64|296.74|299.71|296.81|299.63|296.73|14
1647469700000|2022-03-16 22:28:20|299.66|296.76|299.67|296.77|299.7|296.8|299.64|296.74|19
1647469710000|2022-03-16 22:28:30|299.68|296.78|299.69|296.79|299.71|296.81|299.68|296.78|8
1647469720000|2022-03-16 22:28:40|299.7|296.8|299.72|296.82|299.73|296.83|299.67|296.77|20
1647469730000|2022-03-16 22:28:50|299.69|296.79|299.71|296.81|299.72|296.82|299.69|296.79|18
1647469740000|2022-03-16 22:29:00|299.7|296.8|299.7|296.8|299.71|296.81|299.7|296.8|3
1647469750000|2022-03-16 22:29:10|299.71|296.81|299.71|296.81|299.71|296.81|299.71|296.81|1
1647469760000|2022-03-16 22:29:20|299.7|296.8|299.71|296.81|299.71|296.81|299.7|296.8|4
1647469770000|2022-03-16 22:29:30|299.73|296.83|299.71|296.81|299.73|296.83|299.71|296.81|4
1647469780000|2022-03-16 22:29:40|299.72|296.82|299.65|296.75|299.72|296.82|299.65|296.75|6
1647469790000|2022-03-16 22:29:50|299.66|296.76|299.66|296.76|299.68|296.78|299.65|296.75|8
1647469800000|2022-03-16 22:30:00|299.67|296.77|299.62|296.72|299.68|296.78|299.62|296.72|10
1647469810000|2022-03-16 22:30:10|299.63|296.73|299.65|296.75|299.66|296.76|299.63|296.73|13
1647469820000|2022-03-16 22:30:20|299.66|296.76|299.69|296.79|299.7|296.8|299.65|296.75|19
1647469830000|2022-03-16 22:30:30|299.68|296.78|299.68|296.78|299.68|296.78|299.65|296.75|8
1647469840000|2022-03-16 22:30:40|299.67|296.77|299.67|296.77|299.68|296.78|299.64|296.74|12
1647469850000|2022-03-16 22:30:50|299.68|296.78|299.66|296.76|299.68|296.78|299.64|296.74|9
1647469860000|2022-03-16 22:31:00|299.65|296.75|299.59|296.69|299.67|296.77|299.59|296.69|19
1647469870000|2022-03-16 22:31:10|299.58|296.68|299.56|296.66|299.58|296.68|299.55|296.65|9
1647469880000|2022-03-16 22:31:20|299.55|296.65|299.56|296.66|299.56|296.66|299.55|296.65|4
1647469890000|2022-03-16 22:31:30|299.55|296.65|299.54|296.64|299.56|296.66|299.52|296.62|10
1647469900000|2022-03-16 22:31:40|299.53|296.63|299.48|296.58|299.55|296.65|299.48|296.58|18
1647469910000|2022-03-16 22:31:50|299.46|296.56|299.35|296.45|299.47|296.57|299.33|296.43|19
1647469920000|2022-03-16 22:32:00|299.36|296.46|299.36|296.46|299.37|296.47|299.36|296.46|5
1647469930000|2022-03-16 22:32:10|299.35|296.45|299.33|296.43|299.36|296.46|299.32|296.42|11
1647469940000|2022-03-16 22:32:20|299.32|296.42|299.26|296.36|299.33|296.43|299.25|296.35|18
1647469950000|2022-03-16 22:32:30|299.27|296.37|299.3|296.4|299.31|296.41|299.25|296.35|18
1647469960000|2022-03-16 22:32:40|299.29|296.39|299.3|296.4|299.31|296.41|299.27|296.37|19
1647469970000|2022-03-16 22:32:50|299.29|296.39|299.27|296.37|299.31|296.41|299.27|296.37|18
1647469980000|2022-03-16 22:33:00|299.28|296.38|299.28|296.38|299.29|296.39|299.24|296.34|19
1647469990000|2022-03-16 22:33:10|299.26|296.36|299.28|296.38|299.29|296.39|299.24|296.34|13
1647470000000|2022-03-16 22:33:20|299.26|296.36|299.28|296.38|299.29|296.39|299.23|296.33|18
1647470010000|2022-03-16 22:33:30|299.23|296.33|299.24|296.34|299.27|296.37|299.22|296.32|20
1647470020000|2022-03-16 22:33:40|299.23|296.33|299.25|296.35|299.26|296.36|299.22|296.32|16
1647470030000|2022-03-16 22:33:50|299.23|296.33|299.21|296.31|299.25|296.35|299.21|296.31|16
1647470040000|2022-03-16 22:34:00|299.23|296.33|299.2|296.3|299.29|296.39|299.19|296.29|20
1647470050000|2022-03-16 22:34:10|299.21|296.31|299.26|296.36|299.26|296.36|299.18|296.28|19
1647470060000|2022-03-16 22:34:20|299.25|296.35|299.31|296.41|299.34|296.44|299.19|296.29|28
1647470070000|2022-03-16 22:34:30|299.26|296.36|299.34|296.44|299.35|296.45|299.26|296.36|21
1647470080000|2022-03-16 22:34:40|299.25|296.35|299.38|296.48|299.4|296.5|299.25|296.35|17
1647470090000|2022-03-16 22:34:50|299.39|296.49|299.37|296.47|299.41|296.51|299.32|296.42|21
1647470100000|2022-03-16 22:35:00|299.36|296.46|299.28|296.38|299.36|296.46|299.28|296.38|15
1647470110000|2022-03-16 22:35:10|299.27|296.37|299.28|296.38|299.3|296.4|299.27|296.37|13
1647470120000|2022-03-16 22:35:20|299.29|296.39|299.28|296.38|299.29|296.39|299.27|296.37|8
1647470130000|2022-03-16 22:35:30|299.29|296.39|299.39|296.49|299.41|296.51|299.26|296.36|20
1647470140000|2022-03-16 22:35:40|299.34|296.44|299.35|296.45|299.41|296.51|299.34|296.44|15
1647470150000|2022-03-16 22:35:50|299.36|296.46|299.35|296.45|299.39|296.49|299.32|296.42|18
1647470160000|2022-03-16 22:36:00|299.39|296.49|299.38|296.48|299.39|296.49|299.38|296.48|2
1647470170000|2022-03-16 22:36:10|299.37|296.47|299.5|296.6|299.61|296.71|299.37|296.47|26
1647470180000|2022-03-16 22:36:20|299.52|296.62|299.52|296.62|299.53|296.63|299.46|296.56|19
1647470190000|2022-03-16 22:36:30|299.46|296.56|299.4|296.5|299.53|296.63|299.4|296.5|12
1647470200000|2022-03-16 22:36:40|299.41|296.51|299.42|296.52|299.44|296.54|299.41|296.51|18
1647470210000|2022-03-16 22:36:50|299.43|296.53|299.45|296.55|299.46|296.56|299.41|296.51|20
1647470220000|2022-03-16 22:37:00|299.46|296.56|299.45|296.55|299.46|296.56|299.44|296.54|14
1647470230000|2022-03-16 22:37:10|299.46|296.56|299.45|296.55|299.46|296.56|299.42|296.52|14
1647470240000|2022-03-16 22:37:20|299.44|296.54|299.25|296.35|299.44|296.54|299.25|296.35|18
1647470250000|2022-03-16 22:37:30|299.26|296.36|299.28|296.38|299.28|296.38|299.25|296.35|14
1647470260000|2022-03-16 22:37:40|299.29|296.39|299.26|296.36|299.34|296.44|299.26|296.36|19
1647470270000|2022-03-16 22:37:50|299.27|296.37|299.28|296.38|299.29|296.39|299.26|296.36|20
1647470280000|2022-03-16 22:38:00|299.27|296.37|299.28|296.38|299.29|296.39|299.26|296.36|15
1647470290000|2022-03-16 22:38:10|299.29|296.39|299.23|296.33|299.29|296.39|299.22|296.32|20
1647470300000|2022-03-16 22:38:20|299.24|296.34|299.25|296.35|299.25|296.35|299.2|296.3|20
1647470310000|2022-03-16 22:38:30|299.23|296.33|299.25|296.35|299.28|296.38|299.23|296.33|9
1647470320000|2022-03-16 22:38:40|299.26|296.36|299.25|296.35|299.28|296.38|299.24|296.34|10
1647470330000|2022-03-16 22:38:50|299.26|296.36|299.22|296.32|299.26|296.36|299.22|296.32|12
1647470340000|2022-03-16 22:39:00|299.21|296.31|299.25|296.35|299.27|296.37|299.19|296.29|19
1647470350000|2022-03-16 22:39:10|299.26|296.36|299.22|296.32|299.27|296.37|299.2|296.3|27
1647470360000|2022-03-16 22:39:20|299.21|296.31|299.2|296.3|299.22|296.32|299.19|296.29|7
1647470370000|2022-03-16 22:39:30|299.19|296.29|299|296.1|299.2|296.3|298.97|296.07|26
1647470380000|2022-03-16 22:39:40|298.97|296.07|299|296.1|299.07|296.17|298.97|296.07|24
1647470390000|2022-03-16 22:39:50|299.01|296.11|298.91|296.01|299.01|296.11|298.91|296.01|21
1647470400000|2022-03-16 22:40:00|298.92|296.02|298.9|296|298.96|296.06|298.89|295.99|22
1647470410000|2022-03-16 22:40:10|298.89|295.99|298.94|296.04|298.95|296.05|298.89|295.99|12
1647470420000|2022-03-16 22:40:20|298.96|296.06|298.95|296.05|299.02|296.12|298.95|296.05|17
1647470430000|2022-03-16 22:40:30|298.96|296.06|298.95|296.05|298.97|296.07|298.94|296.04|17
1647470440000|2022-03-16 22:40:40|298.96|296.06|298.94|296.04|298.97|296.07|298.94|296.04|10
1647470450000|2022-03-16 22:40:50|298.93|296.03|298.96|296.06|298.97|296.07|298.9|296|18
1647470460000|2022-03-16 22:41:00|298.94|296.04|299.1|296.2|299.1|296.2|298.94|296.04|25
1647470470000|2022-03-16 22:41:10|299.11|296.21|299.1|296.2|299.2|296.3|299.05|296.15|25
1647470480000|2022-03-16 22:41:20|299.11|296.21|299.07|296.17|299.11|296.21|299.03|296.13|15
1647470490000|2022-03-16 22:41:30|299.06|296.16|299.06|296.16|299.15|296.25|299.05|296.15|24
1647470500000|2022-03-16 22:41:40|299.07|296.17|299.06|296.16|299.07|296.17|299.02|296.12|14
1647470510000|2022-03-16 22:41:50|299.05|296.15|299.05|296.15|299.06|296.16|299.02|296.12|13
1647470520000|2022-03-16 22:42:00|299.04|296.14|299.05|296.15|299.05|296.15|299.02|296.12|8
1647470530000|2022-03-16 22:42:10|299.04|296.14|298.98|296.08|299.05|296.15|298.95|296.05|17
1647470540000|2022-03-16 22:42:20|298.96|296.06|298.94|296.04|298.97|296.07|298.93|296.03|15
1647470550000|2022-03-16 22:42:30|298.91|296.01|299|296.1|299.01|296.11|298.91|296.01|18
1647470560000|2022-03-16 22:42:40|298.97|296.07|299.03|296.13|299.11|296.21|298.97|296.07|24
1647470570000|2022-03-16 22:42:50|299.04|296.14|299.02|296.12|299.04|296.14|299.02|296.12|14
1647470580000|2022-03-16 22:43:00|299.03|296.13|298.99|296.09|299.03|296.13|298.99|296.09|16
1647470590000|2022-03-16 22:43:10|298.98|296.08|299.01|296.11|299.01|296.11|298.98|296.08|16
1647470600000|2022-03-16 22:43:20|299|296.1|298.9|296|299.01|296.11|298.9|296|11
1647470610000|2022-03-16 22:43:30|298.89|295.99|298.8|295.9|298.9|296|298.8|295.9|27
1647470620000|2022-03-16 22:43:40|298.81|295.91|298.65|295.75|298.81|295.91|298.62|295.72|28
1647470630000|2022-03-16 22:43:50|298.64|295.74|298.68|295.78|298.68|295.78|298.54|295.64|18
1647470640000|2022-03-16 22:44:00|298.7|295.8|298.65|295.75|298.73|295.83|298.59|295.69|25
1647470650000|2022-03-16 22:44:10|298.63|295.73|298.62|295.72|298.64|295.74|298.57|295.67|23
1647470660000|2022-03-16 22:44:20|298.63|295.73|298.7|295.8|298.7|295.8|298.62|295.72|20
1647470670000|2022-03-16 22:44:30|298.71|295.81|298.74|295.84|298.76|295.86|298.71|295.81|14
1647470680000|2022-03-16 22:44:40|298.71|295.81|298.73|295.83|298.73|295.83|298.69|295.79|16
1647470690000|2022-03-16 22:44:50|298.72|295.82|298.71|295.81|298.73|295.83|298.69|295.79|13
1647470700000|2022-03-16 22:45:00|298.72|295.82|298.59|295.69|298.72|295.82|298.57|295.67|17
1647470710000|2022-03-16 22:45:10|298.58|295.68|298.58|295.68|298.61|295.71|298.58|295.68|19
1647470720000|2022-03-16 22:45:20|298.57|295.67|298.59|295.69|298.59|295.69|298.57|295.67|9
1647470730000|2022-03-16 22:45:30|298.6|295.7|298.63|295.73|298.68|295.78|298.59|295.69|15
1647470740000|2022-03-16 22:45:40|298.64|295.74|298.64|295.74|298.65|295.75|298.61|295.71|9
1647470750000|2022-03-16 22:45:50|298.63|295.73|298.63|295.73|298.65|295.75|298.62|295.72|12
1647470760000|2022-03-16 22:46:00|298.62|295.72|298.64|295.74|298.68|295.78|298.62|295.72|13
1647470770000|2022-03-16 22:46:10|298.6|295.7|298.61|295.71|298.71|295.81|298.57|295.67|23
1647470780000|2022-03-16 22:46:20|298.59|295.69|298.51|295.61|298.61|295.71|298.51|295.61|16
1647470790000|2022-03-16 22:46:30|298.61|295.71|298.62|295.72|298.62|295.72|298.53|295.63|25
1647470800000|2022-03-16 22:46:40|298.57|295.67|298.58|295.68|298.63|295.73|298.54|295.64|27
1647470810000|2022-03-16 22:46:50|298.63|295.73|298.57|295.67|298.63|295.73|298.57|295.67|13
1647470820000|2022-03-16 22:47:00|298.59|295.69|298.59|295.69|298.61|295.71|298.58|295.68|8
1647470830000|2022-03-16 22:47:10|298.61|295.71|298.62|295.72|298.62|295.72|298.6|295.7|8
1647470840000|2022-03-16 22:47:20|298.61|295.71|298.65|295.75|298.67|295.77|298.61|295.71|13
1647470850000|2022-03-16 22:47:30|298.66|295.76|298.64|295.74|298.66|295.76|298.62|295.72|10
1647470860000|2022-03-16 22:47:40|298.65|295.75|298.65|295.75|298.65|295.75|298.64|295.74|3
1647470870000|2022-03-16 22:47:50|298.66|295.76|298.65|295.75|298.66|295.76|298.64|295.74|10
1647470880000|2022-03-16 22:48:00|298.64|295.74|298.68|295.78|298.69|295.79|298.64|295.74|14
1647470890000|2022-03-16 22:48:10|298.7|295.8|298.87|295.97|298.9|296|298.69|295.79|33
1647470900000|2022-03-16 22:48:20|298.89|295.99|298.98|296.08|299.1|296.2|298.89|295.99|24
1647470910000|2022-03-16 22:48:30|298.99|296.09|299.06|296.16|299.06|296.16|298.97|296.07|21
1647470920000|2022-03-16 22:48:40|299.07|296.17|299.09|296.19|299.11|296.21|299.05|296.15|17
1647470930000|2022-03-16 22:48:50|299.08|296.18|299.11|296.21|299.14|296.24|299.08|296.18|17
1647470940000|2022-03-16 22:49:00|299.14|296.24|299.15|296.25|299.2|296.3|299.14|296.24|14
1647470950000|2022-03-16 22:49:10|299.17|296.27|299.19|296.29|299.2|296.3|299.17|296.27|7
1647470960000|2022-03-16 22:49:20|299.2|296.3|299.06|296.16|299.21|296.31|299.04|296.14|25
1647470970000|2022-03-16 22:49:30|299.05|296.15|298.99|296.09|299.06|296.16|298.98|296.08|23
1647470980000|2022-03-16 22:49:40|299|296.1|298.99|296.09|299.04|296.14|298.97|296.07|23
1647470990000|2022-03-16 22:49:50|299.01|296.11|298.89|295.99|299.01|296.11|298.84|295.94|28
1647471000000|2022-03-16 22:50:00|298.91|296.01|298.95|296.05|298.99|296.09|298.9|296|19
1647471010000|2022-03-16 22:50:10|298.93|296.03|298.95|296.05|298.97|296.07|298.93|296.03|17
1647471020000|2022-03-16 22:50:20|298.96|296.06|298.94|296.04|298.96|296.06|298.93|296.03|13
1647471030000|2022-03-16 22:50:30|298.97|296.07|298.95|296.05|298.97|296.07|298.94|296.04|10
1647471040000|2022-03-16 22:50:40|298.96|296.06|298.94|296.04|299.03|296.13|298.92|296.02|19
1647471050000|2022-03-16 22:50:50|298.95|296.05|298.93|296.03|298.98|296.08|298.91|296.01|12
1647471060000|2022-03-16 22:51:00|298.97|296.07|298.95|296.05|298.97|296.07|298.92|296.02|12
1647471070000|2022-03-16 22:51:10|298.99|296.09|298.95|296.05|298.99|296.09|298.93|296.03|9
1647471080000|2022-03-16 22:51:20|298.99|296.09|299.12|296.22|299.14|296.24|298.95|296.05|16
1647471090000|2022-03-16 22:51:30|299.11|296.21|299.14|296.24|299.17|296.27|299.09|296.19|14
1647471100000|2022-03-16 22:51:40|299.15|296.25|299.16|296.26|299.18|296.28|299.13|296.23|17
1647471110000|2022-03-16 22:51:50|299.17|296.27|299.15|296.25|299.19|296.29|299.12|296.22|15
1647471120000|2022-03-16 22:52:00|299.14|296.24|299.14|296.24|299.17|296.27|299.1|296.2|13
1647471130000|2022-03-16 22:52:10|299.15|296.25|299.12|296.22|299.17|296.27|299.12|296.22|16
1647471140000|2022-03-16 22:52:20|299.11|296.21|299.16|296.26|299.17|296.27|299.07|296.17|16
1647471150000|2022-03-16 22:52:30|299.17|296.27|299.15|296.25|299.18|296.28|299.15|296.25|8
1647471160000|2022-03-16 22:52:40|299.16|296.26|299.16|296.26|299.16|296.26|299.15|296.25|7
1647471170000|2022-03-16 22:52:50|299.15|296.25|299.11|296.21|299.18|296.28|299.06|296.16|14
1647471180000|2022-03-16 22:53:00|299.13|296.23|299.12|296.22|299.15|296.25|299.11|296.21|16
1647471190000|2022-03-16 22:53:10|299.13|296.23|299.18|296.28|299.18|296.28|299.1|296.2|19
1647471200000|2022-03-16 22:53:20|299.16|296.26|299.18|296.28|299.21|296.31|299.16|296.26|23
1647471210000|2022-03-16 22:53:30|299.2|296.3|299.31|296.41|299.31|296.41|299.2|296.3|21
1647471220000|2022-03-16 22:53:40|299.32|296.42|299.42|296.52|299.42|296.52|299.28|296.38|20
1647471230000|2022-03-16 22:53:50|299.41|296.51|299.46|296.56|299.47|296.57|299.36|296.46|23
1647471240000|2022-03-16 22:54:00|299.47|296.57|299.52|296.62|299.53|296.63|299.46|296.56|19
1647471250000|2022-03-16 22:54:10|299.49|296.59|299.45|296.55|299.53|296.63|299.45|296.55|21
1647471260000|2022-03-16 22:54:20|299.44|296.54|299.44|296.54|299.45|296.55|299.41|296.51|19
1647471270000|2022-03-16 22:54:30|299.43|296.53|299.41|296.51|299.44|296.54|299.34|296.44|17
1647471280000|2022-03-16 22:54:40|299.42|296.52|299.41|296.51|299.44|296.54|299.4|296.5|10
1647471290000|2022-03-16 22:54:50|299.43|296.53|299.41|296.51|299.43|296.53|299.39|296.49|10
1647471300000|2022-03-16 22:55:00|299.39|296.49|299.4|296.5|299.41|296.51|299.38|296.48|11
1647471310000|2022-03-16 22:55:10|299.38|296.48|299.37|296.47|299.42|296.52|299.35|296.45|17
1647471320000|2022-03-16 22:55:20|299.38|296.48|299.4|296.5|299.44|296.54|299.36|296.46|21
1647471330000|2022-03-16 22:55:30|299.39|296.49|299.44|296.54|299.47|296.57|299.37|296.47|17
1647471340000|2022-03-16 22:55:40|299.45|296.55|299.43|296.53|299.46|296.56|299.42|296.52|13
1647471350000|2022-03-16 22:55:50|299.44|296.54|299.44|296.54|299.46|296.56|299.42|296.52|15
1647471360000|2022-03-16 22:56:00|299.45|296.55|299.45|296.55|299.46|296.56|299.41|296.51|8
1647471370000|2022-03-16 22:56:10|299.44|296.54|299.38|296.48|299.44|296.54|299.32|296.42|22
1647471380000|2022-03-16 22:56:20|299.39|296.49|299.44|296.54|299.44|296.54|299.38|296.48|12
1647471390000|2022-03-16 22:56:30|299.43|296.53|299.43|296.53|299.47|296.57|299.42|296.52|14
1647471400000|2022-03-16 22:56:40|299.42|296.52|299.37|296.47|299.42|296.52|299.35|296.45|10
1647471410000|2022-03-16 22:56:50|299.36|296.46|299.36|296.46|299.37|296.47|299.33|296.43|12
1647471420000|2022-03-16 22:57:00|299.35|296.45|299.36|296.46|299.36|296.46|299.34|296.44|10
1647471430000|2022-03-16 22:57:10|299.35|296.45|299.38|296.48|299.38|296.48|299.35|296.45|12
1647471440000|2022-03-16 22:57:20|299.37|296.47|299.42|296.52|299.45|296.55|299.37|296.47|15
1647471450000|2022-03-16 22:57:30|299.43|296.53|299.45|296.55|299.45|296.55|299.43|296.53|10
1647471460000|2022-03-16 22:57:40|299.46|296.56|299.43|296.53|299.47|296.57|299.42|296.52|14
1647471470000|2022-03-16 22:57:50|299.45|296.55|299.42|296.52|299.46|296.56|299.42|296.52|10
1647471480000|2022-03-16 22:58:00|299.43|296.53|299.42|296.52|299.43|296.53|299.4|296.5|12
1647471490000|2022-03-16 22:58:10|299.41|296.51|299.37|296.47|299.43|296.53|299.37|296.47|15
1647471500000|2022-03-16 22:58:20|299.38|296.48|299.4|296.5|299.42|296.52|299.37|296.47|5
1647471510000|2022-03-16 22:58:30|299.41|296.51|299.41|296.51|299.48|296.58|299.4|296.5|18
1647471520000|2022-03-16 22:58:40|299.42|296.52|299.41|296.51|299.44|296.54|299.41|296.51|11
1647471530000|2022-03-16 22:58:50|299.42|296.52|299.41|296.51|299.44|296.54|299.41|296.51|11
1647471540000|2022-03-16 22:59:00|299.38|296.48|299.32|296.42|299.38|296.48|299.28|296.38|15
1647471550000|2022-03-16 22:59:10|299.33|296.43|299.31|296.41|299.33|296.43|299.31|296.41|13
1647471560000|2022-03-16 22:59:20|299.3|296.4|299.41|296.51|299.42|296.52|299.28|296.38|22
1647471570000|2022-03-16 22:59:30|299.42|296.52|299.4|296.5|299.43|296.53|299.39|296.49|16
1647471580000|2022-03-16 22:59:40|299.42|296.52|299.4|296.5|299.43|296.53|299.38|296.48|15
1647471590000|2022-03-16 22:59:50|299.38|296.48|299.38|296.48|299.39|296.49|299.34|296.44|17
1647471600000|2022-03-16 23:00:00|299.37|296.47|299.25|296.35|299.37|296.47|299.16|296.26|25
1647471610000|2022-03-16 23:00:10|299.24|296.34|299.22|296.32|299.26|296.36|299.19|296.29|27
1647471620000|2022-03-16 23:00:20|299.24|296.34|299.24|296.34|299.24|296.34|299.2|296.3|15
1647471630000|2022-03-16 23:00:30|299.23|296.33|299.21|296.31|299.24|296.34|299.21|296.31|11
1647471640000|2022-03-16 23:00:40|299.22|296.32|299.1|296.2|299.22|296.32|299.09|296.19|14
1647471650000|2022-03-16 23:00:50|299.09|296.19|299.22|296.32|299.23|296.33|299.09|296.19|17
1647471660000|2022-03-16 23:01:00|299.23|296.33|299.21|296.31|299.24|296.34|299.19|296.29|20
1647471670000|2022-03-16 23:01:10|299.22|296.32|299.21|296.31|299.24|296.34|299.2|296.3|19
1647471680000|2022-03-16 23:01:20|299.19|296.29|299.18|296.28|299.2|296.3|299.11|296.21|21
1647471690000|2022-03-16 23:01:30|299.19|296.29|299.16|296.26|299.19|296.29|299.14|296.24|15
1647471700000|2022-03-16 23:01:40|299.15|296.25|299.16|296.26|299.19|296.29|299.13|296.23|16
1647471710000|2022-03-16 23:01:50|299.17|296.27|299.17|296.27|299.18|296.28|299.16|296.26|8
1647471720000|2022-03-16 23:02:00|299.16|296.26|299.16|296.26|299.17|296.27|299.14|296.24|13
1647471730000|2022-03-16 23:02:10|299.17|296.27|299.15|296.25|299.18|296.28|299.13|296.23|18
1647471740000|2022-03-16 23:02:20|299.14|296.24|299.01|296.11|299.15|296.25|298.99|296.09|20
1647471750000|2022-03-16 23:02:30|299.02|296.12|298.98|296.08|299.03|296.13|298.98|296.08|12
1647471760000|2022-03-16 23:02:40|298.99|296.09|298.98|296.08|298.99|296.09|298.98|296.08|12
1647471770000|2022-03-16 23:02:50|298.99|296.09|299.04|296.14|299.07|296.17|298.98|296.08|23
1647471780000|2022-03-16 23:03:00|299.06|296.16|299.13|296.23|299.13|296.23|299.05|296.15|17
1647471790000|2022-03-16 23:03:10|299.1|296.2|299.27|296.37|299.27|296.37|299.1|296.2|15
1647471800000|2022-03-16 23:03:20|299.26|296.36|299.22|296.32|299.26|296.36|299.17|296.27|15
1647471810000|2022-03-16 23:03:30|299.23|296.33|299.27|296.37|299.28|296.38|299.23|296.33|15
1647471820000|2022-03-16 23:03:40|299.28|296.38|299.27|296.37|299.29|296.39|299.24|296.34|18
1647471830000|2022-03-16 23:03:50|299.26|296.36|299.46|296.56|299.47|296.57|299.26|296.36|21
1647471840000|2022-03-16 23:04:00|299.48|296.58|299.42|296.52|299.48|296.58|299.42|296.52|20
1647471850000|2022-03-16 23:04:10|299.43|296.53|299.43|296.53|299.47|296.57|299.42|296.52|17
1647471860000|2022-03-16 23:04:20|299.44|296.54|299.33|296.43|299.45|296.55|299.33|296.43|22
1647471870000|2022-03-16 23:04:30|299.34|296.44|299.38|296.48|299.39|296.49|299.32|296.42|23
1647471880000|2022-03-16 23:04:40|299.37|296.47|299.35|296.45|299.39|296.49|299.31|296.41|15
1647471890000|2022-03-16 23:04:50|299.36|296.46|299.34|296.44|299.36|296.46|299.3|296.4|12
1647471900000|2022-03-16 23:05:00|299.33|296.43|299.33|296.43|299.34|296.44|299.32|296.42|13
1647471910000|2022-03-16 23:05:10|299.34|296.44|299.33|296.43|299.34|296.44|299.31|296.41|14
1647471920000|2022-03-16 23:05:20|299.32|296.42|299.33|296.43|299.34|296.44|299.31|296.41|9
1647471930000|2022-03-16 23:05:30|299.34|296.44|299.31|296.41|299.36|296.46|299.31|296.41|8
1647471940000|2022-03-16 23:05:40|299.33|296.43|299.4|296.5|299.41|296.51|299.33|296.43|13
1647471950000|2022-03-16 23:05:50|299.37|296.47|299.39|296.49|299.41|296.51|299.34|296.44|16
1647471960000|2022-03-16 23:06:00|299.38|296.48|299.35|296.45|299.39|296.49|299.32|296.42|17
1647471970000|2022-03-16 23:06:10|299.36|296.46|299.34|296.44|299.36|296.46|299.34|296.44|5
1647471980000|2022-03-16 23:06:20|299.33|296.43|299.35|296.45|299.35|296.45|299.33|296.43|7
1647471990000|2022-03-16 23:06:30|299.34|296.44|299.35|296.45|299.35|296.45|299.34|296.44|6
1647472000000|2022-03-16 23:06:40|299.36|296.46|299.36|296.46|299.37|296.47|299.35|296.45|11
1647472010000|2022-03-16 23:06:50|299.35|296.45|299.37|296.47|299.39|296.49|299.35|296.45|7
1647472020000|2022-03-16 23:07:00|299.36|296.46|299.35|296.45|299.37|296.47|299.35|296.45|6
1647472030000|2022-03-16 23:07:10|299.36|296.46|299.37|296.47|299.4|296.5|299.35|296.45|12
1647472040000|2022-03-16 23:07:20|299.38|296.48|299.44|296.54|299.44|296.54|299.37|296.47|16
1647472050000|2022-03-16 23:07:30|299.42|296.52|299.41|296.51|299.44|296.54|299.41|296.51|12
1647472060000|2022-03-16 23:07:40|299.42|296.52|299.45|296.55|299.45|296.55|299.41|296.51|6
1647472070000|2022-03-16 23:07:50|299.44|296.54|299.44|296.54|299.52|296.62|299.37|296.47|13
1647472080000|2022-03-16 23:08:00|299.46|296.56|299.52|296.62|299.52|296.62|299.45|296.55|3
1647472090000|2022-03-16 23:08:10|299.49|296.59|299.4|296.5|299.49|296.59|299.4|296.5|14
1647472100000|2022-03-16 23:08:20|299.41|296.51|299.65|296.75|299.77|296.87|299.4|296.5|18
1647472110000|2022-03-16 23:08:30|299.64|296.74|299.61|296.71|299.64|296.74|299.59|296.69|16
1647472120000|2022-03-16 23:08:40|299.62|296.72|299.59|296.69|299.62|296.72|299.58|296.68|16
1647472130000|2022-03-16 23:08:50|299.6|296.7|299.49|296.59|299.6|296.7|299.47|296.57|10
1647472140000|2022-03-16 23:09:00|299.48|296.58|299.44|296.54|299.48|296.58|299.42|296.52|9
1647472150000|2022-03-16 23:09:10|299.43|296.53|299.42|296.52|299.44|296.54|299.4|296.5|8
1647472160000|2022-03-16 23:09:20|299.41|296.51|299.42|296.52|299.44|296.54|299.4|296.5|12
1647472170000|2022-03-16 23:09:30|299.41|296.51|299.41|296.51|299.41|296.51|299.4|296.5|9
1647472180000|2022-03-16 23:09:40|299.42|296.52|299.45|296.55|299.54|296.64|299.41|296.51|22
1647472190000|2022-03-16 23:09:50|299.46|296.56|299.39|296.49|299.46|296.56|299.34|296.44|17
1647472200000|2022-03-16 23:10:00|299.4|296.5|299.43|296.53|299.48|296.58|299.4|296.5|14
1647472210000|2022-03-16 23:10:10|299.44|296.54|299.41|296.51|299.44|296.54|299.39|296.49|14
1647472220000|2022-03-16 23:10:20|299.4|296.5|299.38|296.48|299.41|296.51|299.37|296.47|11
1647472230000|2022-03-16 23:10:30|299.37|296.47|299.41|296.51|299.42|296.52|299.37|296.47|8
1647472240000|2022-03-16 23:10:40|299.42|296.52|299.42|296.52|299.43|296.53|299.4|296.5|6
1647472250000|2022-03-16 23:10:50|299.41|296.51|299.41|296.51|299.41|296.51|299.4|296.5|7
1647472260000|2022-03-16 23:11:00|299.4|296.5|299.4|296.5|299.4|296.5|299.4|296.5|1
1647472270000|2022-03-16 23:11:10|299.41|296.51|299.4|296.5|299.41|296.51|299.39|296.49|10
1647472280000|2022-03-16 23:11:20|299.39|296.49|299.4|296.5|299.4|296.5|299.39|296.49|4
1647472290000|2022-03-16 23:11:30|299.39|296.49|299.4|296.5|299.4|296.5|299.39|296.49|6
1647472300000|2022-03-16 23:11:40|299.39|296.49|299.42|296.52|299.42|296.52|299.38|296.48|10
1647472310000|2022-03-16 23:11:50|299.41|296.51|299.42|296.52|299.42|296.52|299.4|296.5|12
1647472320000|2022-03-16 23:12:00|299.41|296.51|299.43|296.53|299.44|296.54|299.4|296.5|9
1647472330000|2022-03-16 23:12:10|299.44|296.54|299.45|296.55|299.48|296.58|299.42|296.52|12
1647472340000|2022-03-16 23:12:20|299.44|296.54|299.46|296.56|299.47|296.57|299.44|296.54|7
1647472350000|2022-03-16 23:12:30|299.47|296.57|299.46|296.56|299.47|296.57|299.46|296.56|2
1647472370000|2022-03-16 23:12:50|299.47|296.57|299.62|296.72|299.62|296.72|299.46|296.56|10
1647472380000|2022-03-16 23:13:00|299.63|296.73|299.55|296.65|299.63|296.73|299.52|296.62|17
1647472390000|2022-03-16 23:13:10|299.52|296.62|299.55|296.65|299.56|296.66|299.52|296.62|10
1647472400000|2022-03-16 23:13:20|299.56|296.66|299.55|296.65|299.56|296.66|299.55|296.65|6
1647472410000|2022-03-16 23:13:30|299.56|296.66|299.56|296.66|299.56|296.66|299.54|296.64|5
1647472420000|2022-03-16 23:13:40|299.55|296.65|299.51|296.61|299.56|296.66|299.51|296.61|10
1647472430000|2022-03-16 23:13:50|299.52|296.62|299.52|296.62|299.53|296.63|299.52|296.62|3
1647472440000|2022-03-16 23:14:00|299.53|296.63|299.53|296.63|299.55|296.65|299.53|296.63|8
1647472450000|2022-03-16 23:14:10|299.54|296.64|299.54|296.64|299.56|296.66|299.53|296.63|8
1647472460000|2022-03-16 23:14:20|299.55|296.65|299.62|296.72|299.63|296.73|299.55|296.65|12
1647472470000|2022-03-16 23:14:30|299.63|296.73|299.62|296.72|299.63|296.73|299.61|296.71|13
1647472480000|2022-03-16 23:14:40|299.63|296.73|299.58|296.68|299.63|296.73|299.57|296.67|10
1647472490000|2022-03-16 23:14:50|299.57|296.67|299.54|296.64|299.57|296.67|299.54|296.64|7
1647472500000|2022-03-16 23:15:00|299.56|296.66|299.54|296.64|299.56|296.66|299.53|296.63|15
1647472510000|2022-03-16 23:15:10|299.55|296.65|299.6|296.7|299.62|296.72|299.55|296.65|20
1647472520000|2022-03-16 23:15:20|299.58|296.68|299.59|296.69|299.59|296.69|299.57|296.67|18
1647472530000|2022-03-16 23:15:30|299.58|296.68|299.58|296.68|299.59|296.69|299.57|296.67|12
1647472540000|2022-03-16 23:15:40|299.57|296.67|299.58|296.68|299.58|296.68|299.56|296.66|12
1647472550000|2022-03-16 23:15:50|299.56|296.66|299.57|296.67|299.59|296.69|299.55|296.65|12
1647472560000|2022-03-16 23:16:00|299.58|296.68|299.56|296.66|299.6|296.7|299.56|296.66|12
1647472570000|2022-03-16 23:16:10|299.57|296.67|299.56|296.66|299.58|296.68|299.56|296.66|19
1647472580000|2022-03-16 23:16:20|299.57|296.67|299.65|296.75|299.67|296.77|299.56|296.66|23
1647472590000|2022-03-16 23:16:30|299.66|296.76|299.67|296.77|299.69|296.79|299.64|296.74|15
1647472600000|2022-03-16 23:16:40|299.69|296.79|299.7|296.8|299.7|296.8|299.68|296.78|7
1647472610000|2022-03-16 23:16:50|299.69|296.79|299.73|296.83|299.73|296.83|299.69|296.79|7
1647472620000|2022-03-16 23:17:00|299.71|296.81|299.73|296.83|299.73|296.83|299.7|296.8|6
1647472630000|2022-03-16 23:17:10|299.76|296.86|299.83|296.93|299.84|296.94|299.72|296.82|14
1647472640000|2022-03-16 23:17:20|299.85|296.95|299.85|296.95|299.85|296.95|299.83|296.93|7
1647472650000|2022-03-16 23:17:30|299.84|296.94|299.87|296.97|299.87|296.97|299.84|296.94|8
1647472660000|2022-03-16 23:17:40|299.84|296.94|299.8|296.9|299.84|296.94|299.8|296.9|5
1647472670000|2022-03-16 23:17:50|299.89|296.99|299.95|297.05|299.97|297.07|299.89|296.99|14
1647472680000|2022-03-16 23:18:00|299.98|297.08|300.06|297.16|300.06|297.16|299.95|297.05|22
1647472690000|2022-03-16 23:18:10|300.07|297.17|300.08|297.18|300.1|297.2|300.05|297.15|16
1647472700000|2022-03-16 23:18:20|300.06|297.16|300.03|297.13|300.09|297.19|300.01|297.11|19
1647472710000|2022-03-16 23:18:30|300.04|297.14|300.1|297.2|300.1|297.2|300.02|297.12|25
1647472720000|2022-03-16 23:18:40|300.12|297.22|300.18|297.28|300.22|297.32|300.04|297.14|22
1647472730000|2022-03-16 23:18:50|300.17|297.27|300.18|297.28|300.19|297.29|300.17|297.27|11
1647472740000|2022-03-16 23:19:00|300.19|297.29|300.13|297.23|300.21|297.31|300.13|297.23|13
1647472750000|2022-03-16 23:19:10|300.14|297.24|300.18|297.28|300.23|297.33|300.08|297.18|24
1647472760000|2022-03-16 23:19:20|300.2|297.3|300.19|297.29|300.22|297.32|300.14|297.24|23
1647472770000|2022-03-16 23:19:30|300.2|297.3|300.15|297.25|300.2|297.3|300.11|297.21|16
1647472780000|2022-03-16 23:19:40|300.14|297.24|300.13|297.23|300.14|297.24|300.11|297.21|11
1647472790000|2022-03-16 23:19:50|300.14|297.24|300.12|297.22|300.17|297.27|300.12|297.22|14
1647472800000|2022-03-16 23:20:00|300.14|297.24|300.15|297.25|300.17|297.27|300.12|297.22|17
1647472810000|2022-03-16 23:20:10|300.13|297.23|300.17|297.27|300.17|297.27|300.12|297.22|16
1647472820000|2022-03-16 23:20:20|300.16|297.26|300.17|297.27|300.17|297.27|300.15|297.25|5
1647472830000|2022-03-16 23:20:30|300.16|297.26|300.12|297.22|300.17|297.27|300.09|297.19|22
1647472840000|2022-03-16 23:20:40|300.11|297.21|300.08|297.18|300.11|297.21|300.08|297.18|15
1647472850000|2022-03-16 23:20:50|300.09|297.19|300.06|297.16|300.09|297.19|300.03|297.13|18
1647472860000|2022-03-16 23:21:00|300.05|297.15|300.08|297.18|300.09|297.19|300.04|297.14|12
1647472870000|2022-03-16 23:21:10|300.07|297.17|300.07|297.17|300.07|297.17|300.07|297.17|1
1647472880000|2022-03-16 23:21:20|300.08|297.18|300.11|297.21|300.12|297.22|300.06|297.16|13
1647472890000|2022-03-16 23:21:30|300.09|297.19|300.08|297.18|300.11|297.21|300.08|297.18|16
1647472900000|2022-03-16 23:21:40|300.09|297.19|300.12|297.22|300.12|297.22|300.09|297.19|7
1647472910000|2022-03-16 23:21:50|300.11|297.21|300.29|297.39|300.31|297.41|300.11|297.21|22
1647472920000|2022-03-16 23:22:00|300.3|297.4|300.45|297.55|300.46|297.56|300.26|297.36|26
1647472930000|2022-03-16 23:22:10|300.46|297.56|300.45|297.55|300.46|297.56|300.44|297.54|9
1647472940000|2022-03-16 23:22:20|300.46|297.56|300.45|297.55|300.46|297.56|300.45|297.55|8
1647472950000|2022-03-16 23:22:30|300.43|297.53|300.44|297.54|300.45|297.55|300.43|297.53|10
1647472960000|2022-03-16 23:22:40|300.45|297.55|300.46|297.56|300.47|297.57|300.43|297.53|17
1647472970000|2022-03-16 23:22:50|300.47|297.57|300.58|297.68|300.61|297.71|300.47|297.57|19
1647472980000|2022-03-16 23:23:00|300.57|297.67|300.6|297.7|300.61|297.71|300.56|297.66|15
1647472990000|2022-03-16 23:23:10|300.59|297.69|300.6|297.7|300.6|297.7|300.57|297.67|8
1647473000000|2022-03-16 23:23:20|300.59|297.69|300.59|297.69|300.6|297.7|300.57|297.67|8
1647473010000|2022-03-16 23:23:30|300.6|297.7|300.56|297.66|300.6|297.7|300.55|297.65|10
1647473020000|2022-03-16 23:23:40|300.57|297.67|300.58|297.68|300.58|297.68|300.55|297.65|12
1647473030000|2022-03-16 23:23:50|300.57|297.67|300.55|297.65|300.58|297.68|300.55|297.65|11
1647473040000|2022-03-16 23:24:00|300.56|297.66|300.57|297.67|300.59|297.69|300.55|297.65|11
1647473050000|2022-03-16 23:24:10|300.56|297.66|300.65|297.75|300.65|297.75|300.55|297.65|16
1647473060000|2022-03-16 23:24:20|300.67|297.77|300.89|297.99|300.95|298.05|300.67|297.77|23
1647473070000|2022-03-16 23:24:30|300.91|298.01|300.72|297.82|300.93|298.03|300.71|297.81|29
1647473080000|2022-03-16 23:24:40|300.75|297.85|300.69|297.79|300.78|297.88|300.68|297.78|19
1647473090000|2022-03-16 23:24:50|300.67|297.77|300.64|297.74|300.67|297.77|300.6|297.7|17
1647473100000|2022-03-16 23:25:00|300.63|297.73|300.65|297.75|300.68|297.78|300.6|297.7|23
1647473110000|2022-03-16 23:25:10|300.64|297.74|300.74|297.84|300.75|297.85|300.63|297.73|24
1647473120000|2022-03-16 23:25:20|300.73|297.83|300.74|297.84|300.75|297.85|300.7|297.8|13
1647473130000|2022-03-16 23:25:30|300.71|297.81|300.69|297.79|300.74|297.84|300.68|297.78|19
1647473140000|2022-03-16 23:25:40|300.7|297.8|300.64|297.74|300.7|297.8|300.64|297.74|10
1647473150000|2022-03-16 23:25:50|300.65|297.75|300.54|297.64|300.65|297.75|300.53|297.63|12
1647473160000|2022-03-16 23:26:00|300.53|297.63|300.43|297.53|300.57|297.67|300.43|297.53|28
1647473170000|2022-03-16 23:26:10|300.45|297.55|300.41|297.51|300.45|297.55|300.38|297.48|15
1647473180000|2022-03-16 23:26:20|300.44|297.54|300.45|297.55|300.51|297.61|300.43|297.53|15
1647473190000|2022-03-16 23:26:30|300.46|297.56|300.45|297.55|300.48|297.58|300.43|297.53|19
1647473200000|2022-03-16 23:26:40|300.46|297.56|300.45|297.55|300.49|297.59|300.42|297.52|15
1647473210000|2022-03-16 23:26:50|300.46|297.56|300.43|297.53|300.48|297.58|300.42|297.52|20
1647473220000|2022-03-16 23:27:00|300.47|297.57|300.43|297.53|300.48|297.58|300.41|297.51|14
1647473230000|2022-03-16 23:27:10|300.4|297.5|300.39|297.49|300.41|297.51|300.38|297.48|9
1647473240000|2022-03-16 23:27:20|300.38|297.48|300.42|297.52|300.46|297.56|300.38|297.48|24
1647473250000|2022-03-16 23:27:30|300.43|297.53|300.6|297.7|300.6|297.7|300.41|297.51|24
1647473260000|2022-03-16 23:27:40|300.61|297.71|300.67|297.77|300.69|297.79|300.6|297.7|20
1647473270000|2022-03-16 23:27:50|300.7|297.8|300.73|297.83|300.75|297.85|300.66|297.76|18
1647473280000|2022-03-16 23:28:00|300.7|297.8|300.72|297.82|300.74|297.84|300.7|297.8|14
1647473290000|2022-03-16 23:28:10|300.74|297.84|300.72|297.82|300.77|297.87|300.7|297.8|13
1647473300000|2022-03-16 23:28:20|300.74|297.84|300.75|297.85|300.77|297.87|300.73|297.83|8
1647473310000|2022-03-16 23:28:30|300.76|297.86|300.84|297.94|300.85|297.95|300.76|297.86|17
1647473320000|2022-03-16 23:28:40|300.82|297.92|300.84|297.94|300.85|297.95|300.82|297.92|10
1647473330000|2022-03-16 23:28:50|300.83|297.93|300.89|297.99|300.9|298|300.83|297.93|20
1647473340000|2022-03-16 23:29:00|300.9|298|300.89|297.99|300.92|298.02|300.84|297.94|23
1647473350000|2022-03-16 23:29:10|300.9|298|300.93|298.03|300.95|298.05|300.87|297.97|13
1647473360000|2022-03-16 23:29:20|300.94|298.04|301|298.1|301.04|298.14|300.94|298.04|19
1647473370000|2022-03-16 23:29:30|301.01|298.11|300.95|298.05|301.06|298.16|300.95|298.05|15
1647473380000|2022-03-16 23:29:40|300.89|297.99|300.92|298.02|300.95|298.05|300.82|297.92|24
1647473390000|2022-03-16 23:29:50|300.93|298.03|301.01|298.11|301.01|298.11|300.9|298|16
1647473400000|2022-03-16 23:30:00|300.97|298.07|301.12|298.22|301.12|298.22|300.97|298.07|18
1647473410000|2022-03-16 23:30:10|301.09|298.19|301.11|298.21|301.16|298.26|301.05|298.15|19
1647473420000|2022-03-16 23:30:20|301.06|298.16|301.1|298.2|301.13|298.23|301.05|298.15|16
1647473430000|2022-03-16 23:30:30|301.11|298.21|301|298.1|301.12|298.22|301|298.1|26
1647473440000|2022-03-16 23:30:40|301.02|298.12|301.02|298.12|301.03|298.13|301|298.1|7
1647473450000|2022-03-16 23:30:50|301.03|298.13|301.02|298.12|301.03|298.13|301|298.1|14
1647473460000|2022-03-16 23:31:00|301.03|298.13|301.03|298.13|301.03|298.13|301|298.1|6
1647473470000|2022-03-16 23:31:10|301|298.1|300.97|298.07|301.04|298.14|300.92|298.02|22
1647473480000|2022-03-16 23:31:20|300.96|298.06|300.93|298.03|300.97|298.07|300.92|298.02|19
1647473490000|2022-03-16 23:31:30|300.94|298.04|300.76|297.86|300.94|298.04|300.76|297.86|19
1647473500000|2022-03-16 23:31:40|300.75|297.85|300.63|297.73|300.76|297.86|300.63|297.73|17
1647473510000|2022-03-16 23:31:50|300.64|297.74|300.67|297.77|300.69|297.79|300.62|297.72|21
1647473520000|2022-03-16 23:32:00|300.66|297.76|300.62|297.72|300.66|297.76|300.62|297.72|12
1647473530000|2022-03-16 23:32:10|300.65|297.75|300.62|297.72|300.65|297.75|300.61|297.71|17
1647473540000|2022-03-16 23:32:20|300.61|297.71|300.62|297.72|300.64|297.74|300.59|297.69|19
1647473550000|2022-03-16 23:32:30|300.61|297.71|300.65|297.75|300.65|297.75|300.61|297.71|13
1647473560000|2022-03-16 23:32:40|300.64|297.74|300.68|297.78|300.68|297.78|300.62|297.72|11
1647473570000|2022-03-16 23:32:50|300.69|297.79|300.67|297.77|300.69|297.79|300.67|297.77|7
1647473580000|2022-03-16 23:33:00|300.64|297.74|300.64|297.74|300.67|297.77|300.62|297.72|12
1647473590000|2022-03-16 23:33:10|300.63|297.73|300.58|297.68|300.63|297.73|300.57|297.67|11
1647473600000|2022-03-16 23:33:20|300.57|297.67|300.6|297.7|300.6|297.7|300.57|297.67|16
1647473610000|2022-03-16 23:33:30|300.59|297.69|300.6|297.7|300.6|297.7|300.58|297.68|10
1647473620000|2022-03-16 23:33:40|300.59|297.69|300.59|297.69|300.6|297.7|300.57|297.67|19
1647473630000|2022-03-16 23:33:50|300.58|297.68|300.61|297.71|300.61|297.71|300.57|297.67|10
1647473640000|2022-03-16 23:34:00|300.6|297.7|300.57|297.67|300.6|297.7|300.57|297.67|12
1647473650000|2022-03-16 23:34:10|300.58|297.68|300.53|297.63|300.59|297.69|300.53|297.63|13
1647473660000|2022-03-16 23:34:20|300.54|297.64|300.53|297.63|300.55|297.65|300.52|297.62|10
1647473670000|2022-03-16 23:34:30|300.54|297.64|300.5|297.6|300.54|297.64|300.48|297.58|16
1647473680000|2022-03-16 23:34:40|300.51|297.61|300.51|297.61|300.53|297.63|300.5|297.6|19
1647473690000|2022-03-16 23:34:50|300.52|297.62|300.52|297.62|300.53|297.63|300.51|297.61|17
1647473700000|2022-03-16 23:35:00|300.53|297.63|300.51|297.61|300.53|297.63|300.49|297.59|14
1647473710000|2022-03-16 23:35:10|300.52|297.62|300.51|297.61|300.52|297.62|300.5|297.6|6
1647473720000|2022-03-16 23:35:20|300.5|297.6|300.51|297.61|300.52|297.62|300.5|297.6|10
1647473740000|2022-03-16 23:35:40|300.52|297.62|300.61|297.71|300.61|297.71|300.5|297.6|10
1647473750000|2022-03-16 23:35:50|300.62|297.72|300.63|297.73|300.63|297.73|300.62|297.72|2
1647473760000|2022-03-16 23:36:00|300.68|297.78|300.8|297.9|300.8|297.9|300.66|297.76|13
1647473770000|2022-03-16 23:36:10|300.79|297.89|300.72|297.82|300.81|297.91|300.72|297.82|20
1647473780000|2022-03-16 23:36:20|300.75|297.85|300.76|297.86|300.77|297.87|300.73|297.83|18
1647473790000|2022-03-16 23:36:30|300.77|297.87|300.72|297.82|300.77|297.87|300.72|297.82|14
1647473800000|2022-03-16 23:36:40|300.74|297.84|300.74|297.84|300.76|297.86|300.69|297.79|14
1647473810000|2022-03-16 23:36:50|300.69|297.79|300.74|297.84|300.75|297.85|300.69|297.79|16
1647473820000|2022-03-16 23:37:00|300.73|297.83|300.74|297.84|300.74|297.84|300.71|297.81|9
1647473830000|2022-03-16 23:37:10|300.71|297.81|300.74|297.84|300.75|297.85|300.71|297.81|5
1647473840000|2022-03-16 23:37:20|300.71|297.81|300.79|297.89|300.79|297.89|300.71|297.81|21
1647473850000|2022-03-16 23:37:30|300.8|297.9|300.8|297.9|300.82|297.92|300.75|297.85|14
1647473860000|2022-03-16 23:37:40|300.79|297.89|300.8|297.9|300.83|297.93|300.79|297.89|13
1647473870000|2022-03-16 23:37:50|300.81|297.91|300.82|297.92|300.82|297.92|300.79|297.89|14
1647473880000|2022-03-16 23:38:00|300.8|297.9|300.8|297.9|300.83|297.93|300.76|297.86|16
1647473890000|2022-03-16 23:38:10|300.76|297.86|300.84|297.94|300.84|297.94|300.76|297.86|14
1647473900000|2022-03-16 23:38:20|300.81|297.91|300.8|297.9|300.83|297.93|300.75|297.85|22
1647473910000|2022-03-16 23:38:30|300.79|297.89|300.81|297.91|300.82|297.92|300.74|297.84|8
1647473920000|2022-03-16 23:38:40|300.82|297.92|300.81|297.91|300.82|297.92|300.76|297.86|11
1647473930000|2022-03-16 23:38:50|300.8|297.9|300.78|297.88|300.82|297.92|300.76|297.86|18
1647473940000|2022-03-16 23:39:00|300.77|297.87|300.79|297.89|300.8|297.9|300.75|297.85|10
1647473950000|2022-03-16 23:39:10|300.78|297.88|300.89|297.99|300.94|298.04|300.78|297.88|26
1647473960000|2022-03-16 23:39:20|300.88|297.98|300.9|298|300.93|298.03|300.87|297.97|18
1647473970000|2022-03-16 23:39:30|300.87|297.97|300.84|297.94|300.89|297.99|300.8|297.9|18
1647473980000|2022-03-16 23:39:40|300.81|297.91|300.84|297.94|300.86|297.96|300.81|297.91|19
1647473990000|2022-03-16 23:39:50|300.86|297.96|300.89|297.99|300.92|298.02|300.85|297.95|17
1647474000000|2022-03-16 23:40:00|300.88|297.98|300.87|297.97|300.89|297.99|300.84|297.94|23
1647474010000|2022-03-16 23:40:10|300.85|297.95|300.85|297.95|300.9|298|300.83|297.93|19
1647474020000|2022-03-16 23:40:20|300.86|297.96|300.97|298.07|300.97|298.07|300.85|297.95|17
1647474030000|2022-03-16 23:40:30|300.99|298.09|300.97|298.07|301.1|298.2|300.91|298.01|28
1647474040000|2022-03-16 23:40:40|300.92|298.02|300.97|298.07|301|298.1|300.92|298.02|17
1647474050000|2022-03-16 23:40:50|300.96|298.06|300.97|298.07|300.99|298.09|300.93|298.03|16
1647474060000|2022-03-16 23:41:00|300.95|298.05|300.94|298.04|300.99|298.09|300.94|298.04|10
1647474070000|2022-03-16 23:41:10|300.95|298.05|301.03|298.13|301.07|298.17|300.95|298.05|22
1647474080000|2022-03-16 23:41:20|301.06|298.16|301|298.1|301.11|298.21|301|298.1|18
1647474090000|2022-03-16 23:41:30|301.03|298.13|301.02|298.12|301.08|298.18|301.02|298.12|18
1647474100000|2022-03-16 23:41:40|301.05|298.15|301.04|298.14|301.09|298.19|301.01|298.11|15
1647474110000|2022-03-16 23:41:50|301.07|298.17|301.06|298.16|301.08|298.18|301.02|298.12|18
1647474120000|2022-03-16 23:42:00|301.05|298.15|301.06|298.16|301.09|298.19|301.04|298.14|16
1647474130000|2022-03-16 23:42:10|301.09|298.19|301.12|298.22|301.17|298.27|301.01|298.11|27
1647474140000|2022-03-16 23:42:20|301.13|298.23|301.15|298.25|301.18|298.28|301.12|298.22|18
1647474150000|2022-03-16 23:42:30|301.16|298.26|301.14|298.24|301.17|298.27|301.14|298.24|16
1647474160000|2022-03-16 23:42:40|301.13|298.23|301.15|298.25|301.15|298.25|301.13|298.23|12
1647474170000|2022-03-16 23:42:50|301.14|298.24|301.13|298.23|301.15|298.25|301.13|298.23|12
1647474180000|2022-03-16 23:43:00|301.14|298.24|301.15|298.25|301.17|298.27|301.12|298.22|20
1647474190000|2022-03-16 23:43:10|301.16|298.26|301.15|298.25|301.16|298.26|301.13|298.23|13
1647474200000|2022-03-16 23:43:20|301.14|298.24|301.14|298.24|301.16|298.26|301.11|298.21|20
1647474210000|2022-03-16 23:43:30|301.15|298.25|301.16|298.26|301.16|298.26|301.12|298.22|10
1647474220000|2022-03-16 23:43:40|301.12|298.22|301.18|298.28|301.18|298.28|301.12|298.22|10
1647474230000|2022-03-16 23:43:50|301.17|298.27|301.12|298.22|301.17|298.27|301.12|298.22|10
1647474240000|2022-03-16 23:44:00|301.15|298.25|301.12|298.22|301.15|298.25|301.1|298.2|13
1647474250000|2022-03-16 23:44:10|301.1|298.2|301.06|298.16|301.1|298.2|301.06|298.16|19
1647474260000|2022-03-16 23:44:20|301.07|298.17|300.9|298|301.08|298.18|300.86|297.96|25
1647474270000|2022-03-16 23:44:30|300.89|297.99|301.02|298.12|301.02|298.12|300.85|297.95|25
1647474280000|2022-03-16 23:44:40|300.99|298.09|301.01|298.11|301.03|298.13|300.98|298.08|17
1647474290000|2022-03-16 23:44:50|301|298.1|300.86|297.96|301.03|298.13|300.86|297.96|20
1647474300000|2022-03-16 23:45:00|300.85|297.95|300.84|297.94|300.86|297.96|300.81|297.91|21
1647474310000|2022-03-16 23:45:10|300.83|297.93|300.89|297.99|300.9|298|300.82|297.92|17
1647474320000|2022-03-16 23:45:20|300.88|297.98|300.86|297.96|300.88|297.98|300.84|297.94|16
1647474330000|2022-03-16 23:45:30|300.84|297.94|300.79|297.89|300.85|297.95|300.79|297.89|19
1647474340000|2022-03-16 23:45:40|300.8|297.9|300.81|297.91|300.84|297.94|300.74|297.84|26
1647474350000|2022-03-16 23:45:50|300.8|297.9|300.78|297.88|300.8|297.9|300.77|297.87|16
1647474360000|2022-03-16 23:46:00|300.79|297.89|300.76|297.86|300.81|297.91|300.74|297.84|19
1647474370000|2022-03-16 23:46:10|300.75|297.85|300.77|297.87|300.81|297.91|300.75|297.85|17
1647474380000|2022-03-16 23:46:20|300.76|297.86|300.78|297.88|300.78|297.88|300.76|297.86|13
1647474390000|2022-03-16 23:46:30|300.77|297.87|300.77|297.87|300.78|297.88|300.76|297.86|12
1647474400000|2022-03-16 23:46:40|300.78|297.88|300.72|297.82|300.79|297.89|300.71|297.81|22
1647474410000|2022-03-16 23:46:50|300.74|297.84|300.73|297.83|300.76|297.86|300.72|297.82|23
1647474420000|2022-03-16 23:47:00|300.74|297.84|300.64|297.74|300.79|297.89|300.58|297.68|24
1647474430000|2022-03-16 23:47:10|300.63|297.73|300.63|297.73|300.65|297.75|300.63|297.73|8
1647474440000|2022-03-16 23:47:20|300.62|297.72|300.62|297.72|300.62|297.72|300.6|297.7|7
1647474450000|2022-03-16 23:47:30|300.61|297.71|300.59|297.69|300.62|297.72|300.58|297.68|9
1647474460000|2022-03-16 23:47:40|300.6|297.7|300.59|297.69|300.6|297.7|300.57|297.67|5
1647474470000|2022-03-16 23:47:50|300.61|297.71|300.6|297.7|300.68|297.78|300.6|297.7|23
1647474480000|2022-03-16 23:48:00|300.61|297.71|300.66|297.76|300.66|297.76|300.59|297.69|20
1647474490000|2022-03-16 23:48:10|300.62|297.72|300.76|297.86|300.79|297.89|300.62|297.72|18
1647474500000|2022-03-16 23:48:20|300.77|297.87|300.69|297.79|300.78|297.88|300.64|297.74|27
1647474510000|2022-03-16 23:48:30|300.67|297.77|300.66|297.76|300.69|297.79|300.65|297.75|12
1647474520000|2022-03-16 23:48:40|300.65|297.75|300.66|297.76|300.7|297.8|300.65|297.75|16
1647474530000|2022-03-16 23:48:50|300.68|297.78|300.68|297.78|300.69|297.79|300.64|297.74|19
1647474540000|2022-03-16 23:49:00|300.67|297.77|300.63|297.73|300.68|297.78|300.63|297.73|19
1647474550000|2022-03-16 23:49:10|300.64|297.74|300.68|297.78|300.68|297.78|300.63|297.73|18
1647474560000|2022-03-16 23:49:20|300.67|297.77|300.68|297.78|300.68|297.78|300.67|297.77|4
1647474570000|2022-03-16 23:49:30|300.67|297.77|300.68|297.78|300.68|297.78|300.67|297.77|2
1647474580000|2022-03-16 23:49:40|300.67|297.77|300.68|297.78|300.7|297.8|300.67|297.77|6
1647474600000|2022-03-16 23:50:00|300.69|297.79|300.75|297.85|300.75|297.85|300.65|297.75|23
1647474610000|2022-03-16 23:50:10|300.79|297.89|300.86|297.96|300.86|297.96|300.74|297.84|19
1647474620000|2022-03-16 23:50:20|300.81|297.91|300.85|297.95|300.9|298|300.81|297.91|20
1647474630000|2022-03-16 23:50:30|300.86|297.96|300.84|297.94|300.86|297.96|300.84|297.94|10
1647474640000|2022-03-16 23:50:40|300.85|297.95|300.82|297.92|300.85|297.95|300.82|297.92|20
1647474650000|2022-03-16 23:50:50|300.83|297.93|300.84|297.94|300.85|297.95|300.81|297.91|12
1647474660000|2022-03-16 23:51:00|300.87|297.97|300.85|297.95|300.87|297.97|300.82|297.92|9
1647474670000|2022-03-16 23:51:10|300.86|297.96|300.91|298.01|300.94|298.04|300.86|297.96|11
1647474680000|2022-03-16 23:51:20|300.89|297.99|300.93|298.03|300.94|298.04|300.88|297.98|7
1647474690000|2022-03-16 23:51:30|300.98|298.08|301.16|298.26|301.23|298.33|300.98|298.08|23
1647474700000|2022-03-16 23:51:40|301.17|298.27|301.19|298.29|301.21|298.31|301.16|298.26|18
1647474710000|2022-03-16 23:51:50|301.2|298.3|301.33|298.43|301.34|298.44|301.19|298.29|20
1647474720000|2022-03-16 23:52:00|301.35|298.45|301.34|298.44|301.36|298.46|301.33|298.43|15
1647474730000|2022-03-16 23:52:10|301.35|298.45|301.44|298.54|301.5|298.6|301.35|298.45|21
1647474740000|2022-03-16 23:52:20|301.45|298.55|301.42|298.52|301.49|298.59|301.41|298.51|21
1647474750000|2022-03-16 23:52:30|301.41|298.51|301.4|298.5|301.46|298.56|301.37|298.47|24
1647474760000|2022-03-16 23:52:40|301.39|298.49|301.47|298.57|301.48|298.58|301.39|298.49|15
1647474770000|2022-03-16 23:52:50|301.46|298.56|301.44|298.54|301.46|298.56|301.44|298.54|4
1647474780000|2022-03-16 23:53:00|301.43|298.53|301.54|298.64|301.62|298.72|301.43|298.53|20
1647474790000|2022-03-16 23:53:10|301.53|298.63|301.45|298.55|301.55|298.65|301.45|298.55|23
1647474800000|2022-03-16 23:53:20|301.46|298.56|301.52|298.62|301.56|298.66|301.44|298.54|20
1647474810000|2022-03-16 23:53:30|301.53|298.63|301.52|298.62|301.53|298.63|301.5|298.6|17
1647474820000|2022-03-16 23:53:40|301.5|298.6|301.49|298.59|301.53|298.63|301.46|298.56|16
1647474830000|2022-03-16 23:53:50|301.48|298.58|301.47|298.57|301.48|298.58|301.43|298.53|12
1647474840000|2022-03-16 23:54:00|301.46|298.56|301.5|298.6|301.51|298.61|301.46|298.56|9
1647474850000|2022-03-16 23:54:10|301.49|298.59|301.42|298.52|301.5|298.6|301.42|298.52|10
1647474860000|2022-03-16 23:54:20|301.45|298.55|301.44|298.54|301.46|298.56|301.42|298.52|11
1647474870000|2022-03-16 23:54:30|301.45|298.55|301.4|298.5|301.45|298.55|301.4|298.5|15
1647474880000|2022-03-16 23:54:40|301.39|298.49|301.23|298.33|301.39|298.49|301.23|298.33|24
1647474890000|2022-03-16 23:54:50|301.24|298.34|301.24|298.34|301.25|298.35|301.22|298.32|18
1647474900000|2022-03-16 23:55:00|301.22|298.32|301.26|298.36|301.29|298.39|301.2|298.3|20
1647474910000|2022-03-16 23:55:10|301.27|298.37|301.28|298.38|301.31|298.41|301.27|298.37|16
1647474920000|2022-03-16 23:55:20|301.29|298.39|301.28|298.38|301.29|298.39|301.27|298.37|16
1647474930000|2022-03-16 23:55:30|301.29|298.39|301.25|298.35|301.29|298.39|301.24|298.34|17
1647474940000|2022-03-16 23:55:40|301.27|298.37|301.23|298.33|301.27|298.37|301.23|298.33|18
1647474950000|2022-03-16 23:55:50|301.24|298.34|301.26|298.36|301.27|298.37|301.21|298.31|11
1647474960000|2022-03-16 23:56:00|301.28|298.38|301.25|298.35|301.28|298.38|301.25|298.35|9
1647474970000|2022-03-16 23:56:10|301.24|298.34|301.33|298.43|301.33|298.43|301.24|298.34|16
1647474980000|2022-03-16 23:56:20|301.34|298.44|301.31|298.41|301.34|298.44|301.26|298.36|19
1647474990000|2022-03-16 23:56:30|301.32|298.42|301.31|298.41|301.36|298.46|301.26|298.36|15
1647475000000|2022-03-16 23:56:40|301.32|298.42|301.34|298.44|301.38|298.48|301.31|298.41|19
1647475010000|2022-03-16 23:56:50|301.36|298.46|301.41|298.51|301.43|298.53|301.32|298.42|20
1647475020000|2022-03-16 23:57:00|301.45|298.55|301.37|298.47|301.45|298.55|301.34|298.44|18
1647475030000|2022-03-16 23:57:10|301.36|298.46|301.38|298.48|301.38|298.48|301.32|298.42|11
1647475040000|2022-03-16 23:57:20|301.39|298.49|301.37|298.47|301.39|298.49|301.37|298.47|5
1647475050000|2022-03-16 23:57:30|301.38|298.48|301.32|298.42|301.38|298.48|301.31|298.41|13
1647475060000|2022-03-16 23:57:40|301.33|298.43|301.21|298.31|301.33|298.43|301.2|298.3|20
1647475070000|2022-03-16 23:57:50|301.22|298.32|301.24|298.34|301.24|298.34|301.2|298.3|13
1647475080000|2022-03-16 23:58:00|301.23|298.33|301.25|298.35|301.26|298.36|301.19|298.29|17
1647475090000|2022-03-16 23:58:10|301.24|298.34|301.34|298.44|301.37|298.47|301.21|298.31|20
1647475100000|2022-03-16 23:58:20|301.32|298.42|301.3|298.4|301.33|298.43|301.28|298.38|10
1647475110000|2022-03-16 23:58:30|301.29|298.39|301.34|298.44|301.38|298.48|301.28|298.38|19
1647475120000|2022-03-16 23:58:40|301.32|298.42|301.31|298.41|301.32|298.42|301.28|298.38|13
1647475130000|2022-03-16 23:58:50|301.3|298.4|301.28|298.38|301.31|298.41|301.27|298.37|17
1647475140000|2022-03-16 23:59:00|301.29|298.39|301.35|298.45|301.39|298.49|301.29|298.39|10
1647475150000|2022-03-16 23:59:10|301.34|298.44|301.35|298.45|301.39|298.49|301.3|298.4|17
1647475160000|2022-03-16 23:59:20|301.36|298.46|301.34|298.44|301.4|298.5|301.32|298.42|25
1647475170000|2022-03-16 23:59:30|301.33|298.43|301.35|298.45|301.41|298.51|301.32|298.42|25
1647475180000|2022-03-16 23:59:40|301.38|298.48|301.36|298.46|301.39|298.49|301.33|298.43|18
1647475190000|2022-03-16 23:59:50|301.34|298.44|301.37|298.47|301.39|298.49|301.34|298.44|25
1647475200000|2022-03-17 00:00:00|301.38|298.48|301.29|298.39|301.38|298.48|301.28|298.38|12
1647475210000|2022-03-17 00:00:10|301.32|298.42|301.56|298.66|301.56|298.66|301.29|298.39|29
1647475220000|2022-03-17 00:00:20|301.57|298.67|301.6|298.7|301.6|298.7|301.45|298.55|21
1647475230000|2022-03-17 00:00:30|301.61|298.71|301.61|298.71|301.65|298.75|301.56|298.66|19
1647475240000|2022-03-17 00:00:40|301.59|298.69|301.37|298.47|301.61|298.71|301.37|298.47|30
1647475250000|2022-03-17 00:00:50|301.34|298.44|301.29|298.39|301.42|298.52|301.29|298.39|22
1647475260000|2022-03-17 00:01:00|301.28|298.38|301.3|298.4|301.35|298.45|301.28|298.38|14
1647475270000|2022-03-17 00:01:10|301.32|298.42|301.56|298.66|301.59|298.69|301.32|298.42|26
1647475280000|2022-03-17 00:01:20|301.59|298.69|301.58|298.68|301.61|298.71|301.55|298.65|26
1647475290000|2022-03-17 00:01:30|301.59|298.69|301.73|298.83|301.78|298.88|301.58|298.68|19
1647475300000|2022-03-17 00:01:40|301.72|298.82|301.71|298.81|301.76|298.86|301.68|298.78|28
1647475310000|2022-03-17 00:01:50|301.72|298.82|301.85|298.95|301.85|298.95|301.71|298.81|24
1647475320000|2022-03-17 00:02:00|301.84|298.94|301.77|298.87|301.85|298.95|301.77|298.87|19
1647475330000|2022-03-17 00:02:10|301.78|298.88|302.03|299.13|302.04|299.14|301.77|298.87|22
1647475340000|2022-03-17 00:02:20|302.02|299.12|302.08|299.18|302.08|299.18|302|299.1|24
1647475350000|2022-03-17 00:02:30|302.03|299.13|302.2|299.3|302.24|299.34|302.03|299.13|24
1647475360000|2022-03-17 00:02:40|302.19|299.29|301.86|298.96|302.21|299.31|301.86|298.96|28
1647475370000|2022-03-17 00:02:50|301.84|298.94|301.69|298.79|301.84|298.94|301.65|298.75|23
1647475380000|2022-03-17 00:03:00|301.73|298.83|301.75|298.85|301.86|298.96|301.69|298.79|27
1647475390000|2022-03-17 00:03:10|301.77|298.87|301.78|298.88|301.78|298.88|301.62|298.72|27
1647475400000|2022-03-17 00:03:20|301.81|298.91|301.8|298.9|301.88|298.98|301.71|298.81|30
1647475410000|2022-03-17 00:03:30|301.81|298.91|302.41|299.51|302.46|299.56|301.81|298.91|33
1647475420000|2022-03-17 00:03:40|302.39|299.49|302.61|299.71|302.67|299.77|302.38|299.48|19
1647475430000|2022-03-17 00:03:50|302.58|299.68|302.44|299.54|302.59|299.69|302.38|299.48|25
1647475440000|2022-03-17 00:04:00|302.45|299.55|302.37|299.47|302.48|299.58|302.34|299.44|27
1647475450000|2022-03-17 00:04:10|302.36|299.46|302.38|299.48|302.43|299.53|302.32|299.42|21
1647475460000|2022-03-17 00:04:20|302.39|299.49|302.18|299.28|302.4|299.5|302.18|299.28|21
1647475470000|2022-03-17 00:04:30|302.16|299.26|302.13|299.23|302.21|299.31|302.12|299.22|26
1647475480000|2022-03-17 00:04:40|302.12|299.22|302.06|299.16|302.17|299.27|302.06|299.16|24
1647475490000|2022-03-17 00:04:50|302.05|299.15|302.01|299.11|302.11|299.21|301.97|299.07|21
1647475500000|2022-03-17 00:05:00|302|299.1|302|299.1|302.02|299.12|302|299.1|18
1647475510000|2022-03-17 00:05:10|302.01|299.11|301.69|298.79|302.01|299.11|301.69|298.79|25
1647475520000|2022-03-17 00:05:20|301.68|298.78|301.72|298.82|301.78|298.88|301.66|298.76|24
1647475530000|2022-03-17 00:05:30|301.73|298.83|301.64|298.74|301.77|298.87|301.64|298.74|28
1647475540000|2022-03-17 00:05:40|301.65|298.75|301.62|298.72|301.66|298.76|301.59|298.69|23
1647475550000|2022-03-17 00:05:50|301.63|298.73|301.3|298.4|301.63|298.73|301.3|298.4|28
1647475560000|2022-03-17 00:06:00|301.33|298.43|301.35|298.45|301.37|298.47|301.29|298.39|24
1647475570000|2022-03-17 00:06:10|301.34|298.44|301.33|298.43|301.38|298.48|301.32|298.42|24
1647475580000|2022-03-17 00:06:20|301.35|298.45|301.42|298.52|301.43|298.53|301.26|298.36|24
1647475590000|2022-03-17 00:06:30|301.39|298.49|301.46|298.56|301.46|298.56|301.39|298.49|26
1647475600000|2022-03-17 00:06:40|301.47|298.57|301.44|298.54|301.56|298.66|301.42|298.52|26
1647475610000|2022-03-17 00:06:50|301.45|298.55|301.42|298.52|301.45|298.55|301.42|298.52|23
1647475620000|2022-03-17 00:07:00|301.44|298.54|301.44|298.54|301.46|298.56|301.41|298.51|18
1647475630000|2022-03-17 00:07:10|301.43|298.53|301.42|298.52|301.44|298.54|301.4|298.5|18
1647475640000|2022-03-17 00:07:20|301.43|298.53|301.34|298.44|301.43|298.53|301.32|298.42|16
1647475650000|2022-03-17 00:07:30|301.31|298.41|301.31|298.41|301.34|298.44|301.31|298.41|23
1647475660000|2022-03-17 00:07:40|301.3|298.4|301.24|298.34|301.32|298.42|301.24|298.34|25
1647475670000|2022-03-17 00:07:50|301.25|298.35|301.11|298.21|301.25|298.35|301.1|298.2|22
1647475680000|2022-03-17 00:08:00|301.13|298.23|300.96|298.06|301.13|298.23|300.96|298.06|21
1647475690000|2022-03-17 00:08:10|300.97|298.07|300.91|298.01|301.01|298.11|300.84|297.94|24
1647475700000|2022-03-17 00:08:20|300.9|298|300.86|297.96|300.92|298.02|300.86|297.96|21
1647475710000|2022-03-17 00:08:30|300.87|297.97|300.83|297.93|300.9|298|300.81|297.91|21
1647475720000|2022-03-17 00:08:40|300.85|297.95|300.68|297.78|300.87|297.97|300.68|297.78|28
1647475730000|2022-03-17 00:08:50|300.67|297.77|300.55|297.65|300.68|297.78|300.55|297.65|12
1647475740000|2022-03-17 00:09:00|300.56|297.66|300.71|297.81|300.72|297.82|300.56|297.66|18
1647475750000|2022-03-17 00:09:10|300.7|297.8|300.82|297.92|300.88|297.98|300.7|297.8|24
1647475760000|2022-03-17 00:09:20|300.81|297.91|300.8|297.9|300.84|297.94|300.77|297.87|21
1647475770000|2022-03-17 00:09:30|300.83|297.93|300.88|297.98|300.88|297.98|300.83|297.93|24
1647475780000|2022-03-17 00:09:40|300.86|297.96|300.75|297.85|300.87|297.97|300.72|297.82|27
1647475790000|2022-03-17 00:09:50|300.77|297.87|300.74|297.84|300.77|297.87|300.72|297.82|13
1647475800000|2022-03-17 00:10:00|300.72|297.82|300.78|297.88|300.88|297.98|300.72|297.82|23
1647475810000|2022-03-17 00:10:10|300.81|297.91|300.99|298.09|300.99|298.09|300.72|297.82|21
1647475820000|2022-03-17 00:10:20|301.04|298.14|301.34|298.44|301.4|298.5|301.04|298.14|31
1647475830000|2022-03-17 00:10:30|301.35|298.45|301.37|298.47|301.49|298.59|301.21|298.31|29
1647475840000|2022-03-17 00:10:40|301.39|298.49|301.28|298.38|301.42|298.52|301.23|298.33|29
1647475850000|2022-03-17 00:10:50|301.27|298.37|301.29|298.39|301.29|298.39|301.23|298.33|17
1647475860000|2022-03-17 00:11:00|301.27|298.37|301.28|298.38|301.32|298.42|301.27|298.37|15
1647475870000|2022-03-17 00:11:10|301.27|298.37|301.23|298.33|301.31|298.41|301.23|298.33|22
1647475880000|2022-03-17 00:11:20|301.28|298.38|301.39|298.49|301.41|298.51|301.28|298.38|16
1647475890000|2022-03-17 00:11:30|301.4|298.5|301.49|298.59|301.51|298.61|301.38|298.48|23
1647475900000|2022-03-17 00:11:40|301.48|298.58|301.55|298.65|301.55|298.65|301.48|298.58|20
1647475910000|2022-03-17 00:11:50|301.54|298.64|301.44|298.54|301.55|298.65|301.41|298.51|21
1647475920000|2022-03-17 00:12:00|301.45|298.55|301.41|298.51|301.47|298.57|301.41|298.51|18
1647475930000|2022-03-17 00:12:10|301.43|298.53|301.47|298.57|301.47|298.57|301.37|298.47|20
1647475940000|2022-03-17 00:12:20|301.46|298.56|301.51|298.61|301.52|298.62|301.43|298.53|23
1647475950000|2022-03-17 00:12:30|301.52|298.62|301.47|298.57|301.54|298.64|301.43|298.53|25
1647475960000|2022-03-17 00:12:40|301.48|298.58|301.42|298.52|301.49|298.59|301.4|298.5|20
1647475970000|2022-03-17 00:12:50|301.43|298.53|301.37|298.47|301.49|298.59|301.36|298.46|23
1647475980000|2022-03-17 00:13:00|301.35|298.45|301.33|298.43|301.37|298.47|301.32|298.42|12
1647475990000|2022-03-17 00:13:10|301.32|298.42|301.28|298.38|301.32|298.42|301.24|298.34|9
1647476000000|2022-03-17 00:13:20|301.27|298.37|301.13|298.23|301.27|298.37|301.12|298.22|20
1647476010000|2022-03-17 00:13:30|301.12|298.22|301.18|298.28|301.24|298.34|301.12|298.22|24
1647476020000|2022-03-17 00:13:40|301.17|298.27|301.18|298.28|301.19|298.29|301.17|298.27|14
1647476030000|2022-03-17 00:13:50|301.17|298.27|301.14|298.24|301.18|298.28|301.13|298.23|13
1647476040000|2022-03-17 00:14:00|301.13|298.23|301.14|298.24|301.15|298.25|301.12|298.22|20
1647476050000|2022-03-17 00:14:10|301.13|298.23|301.04|298.14|301.15|298.25|301.04|298.14|24
1647476060000|2022-03-17 00:14:20|301.07|298.17|300.95|298.05|301.08|298.18|300.93|298.03|31
1647476070000|2022-03-17 00:14:30|300.94|298.04|300.86|297.96|300.98|298.08|300.85|297.95|22
1647476080000|2022-03-17 00:14:40|300.85|297.95|300.81|297.91|300.89|297.99|300.81|297.91|24
1647476090000|2022-03-17 00:14:50|300.8|297.9|300.85|297.95|300.85|297.95|300.73|297.83|24
1647476100000|2022-03-17 00:15:00|300.87|297.97|300.8|297.9|300.9|298|300.78|297.88|29
1647476110000|2022-03-17 00:15:10|300.81|297.91|300.89|297.99|300.9|298|300.73|297.83|24
1647476120000|2022-03-17 00:15:20|300.91|298.01|301.07|298.17|301.07|298.17|300.87|297.97|24
1647476130000|2022-03-17 00:15:30|301.12|298.22|301.09|298.19|301.14|298.24|301.05|298.15|28
1647476140000|2022-03-17 00:15:40|301.1|298.2|301.04|298.14|301.1|298.2|300.99|298.09|21
1647476150000|2022-03-17 00:15:50|301.03|298.13|301.06|298.16|301.07|298.17|301.03|298.13|14
1647476160000|2022-03-17 00:16:00|301.07|298.17|301.15|298.25|301.17|298.27|301.04|298.14|20
1647476170000|2022-03-17 00:16:10|301.17|298.27|301.16|298.26|301.19|298.29|301.11|298.21|27
1647476180000|2022-03-17 00:16:20|301.17|298.27|301.14|298.24|301.18|298.28|301.08|298.18|17
1647476190000|2022-03-17 00:16:30|301.13|298.23|301.12|298.22|301.21|298.31|301.09|298.19|16
1647476200000|2022-03-17 00:16:40|301.13|298.23|301.18|298.28|301.21|298.31|301.12|298.22|15
1647476210000|2022-03-17 00:16:50|301.15|298.25|301.14|298.24|301.24|298.34|301.13|298.23|23
1647476220000|2022-03-17 00:17:00|301.19|298.29|301.21|298.31|301.24|298.34|301.14|298.24|24
1647476230000|2022-03-17 00:17:10|301.22|298.32|301.36|298.46|301.36|298.46|301.22|298.32|19
1647476240000|2022-03-17 00:17:20|301.38|298.48|301.34|298.44|301.38|298.48|301.3|298.4|20
1647476250000|2022-03-17 00:17:30|301.31|298.41|301.16|298.26|301.36|298.46|301.16|298.26|22
1647476260000|2022-03-17 00:17:40|301.17|298.27|301.21|298.31|301.29|298.39|301.14|298.24|24
1647476270000|2022-03-17 00:17:50|301.2|298.3|301.13|298.23|301.2|298.3|301.13|298.23|21
1647476280000|2022-03-17 00:18:00|301.14|298.24|301.2|298.3|301.21|298.31|301.11|298.21|21
1647476290000|2022-03-17 00:18:10|301.12|298.22|301.3|298.4|301.34|298.44|301.12|298.22|30
1647476300000|2022-03-17 00:18:20|301.31|298.41|301.36|298.46|301.38|298.48|301.3|298.4|21
1647476310000|2022-03-17 00:18:30|301.37|298.47|301.31|298.41|301.37|298.47|301.25|298.35|17
1647476320000|2022-03-17 00:18:40|301.3|298.4|301.37|298.47|301.38|298.48|301.27|298.37|22
1647476330000|2022-03-17 00:18:50|301.32|298.42|301.28|298.38|301.41|298.51|301.25|298.35|29
1647476340000|2022-03-17 00:19:00|301.3|298.4|301.42|298.52|301.42|298.52|301.28|298.38|23
1647476350000|2022-03-17 00:19:10|301.4|298.5|301.35|298.45|301.42|298.52|301.29|298.39|19
1647476360000|2022-03-17 00:19:20|301.36|298.46|301.39|298.49|301.47|298.57|301.36|298.46|25
1647476370000|2022-03-17 00:19:30|301.37|298.47|301.43|298.53|301.46|298.56|301.34|298.44|20
1647476380000|2022-03-17 00:19:40|301.49|298.59|301.42|298.52|301.49|298.59|301.33|298.43|18
1647476390000|2022-03-17 00:19:50|301.43|298.53|301.47|298.57|301.5|298.6|301.41|298.51|19
1647476400000|2022-03-17 00:20:00|301.46|298.56|301.45|298.55|301.51|298.61|301.4|298.5|26
1647476410000|2022-03-17 00:20:10|301.43|298.53|301.49|298.59|301.5|298.6|301.4|298.5|12
1647476420000|2022-03-17 00:20:20|301.46|298.56|301.43|298.53|301.46|298.56|301.43|298.53|8
1647476430000|2022-03-17 00:20:30|301.44|298.54|301.41|298.51|301.47|298.57|301.39|298.49|21
1647476440000|2022-03-17 00:20:40|301.42|298.52|301.34|298.44|301.43|298.53|301.31|298.41|23
1647476450000|2022-03-17 00:20:50|301.33|298.43|301.33|298.43|301.37|298.47|301.33|298.43|19
1647476460000|2022-03-17 00:21:00|301.31|298.41|301.38|298.48|301.39|298.49|301.31|298.41|21
1647476470000|2022-03-17 00:21:10|301.43|298.53|301.42|298.52|301.47|298.57|301.36|298.46|19
1647476480000|2022-03-17 00:21:20|301.41|298.51|301.39|298.49|301.47|298.57|301.37|298.47|16
1647476490000|2022-03-17 00:21:30|301.4|298.5|301.41|298.51|301.42|298.52|301.37|298.47|12
1647476500000|2022-03-17 00:21:40|301.42|298.52|301.46|298.56|301.48|298.58|301.39|298.49|23
1647476510000|2022-03-17 00:21:50|301.47|298.57|301.45|298.55|301.47|298.57|301.44|298.54|16
1647476520000|2022-03-17 00:22:00|301.47|298.57|301.56|298.66|301.56|298.66|301.43|298.53|24
1647476530000|2022-03-17 00:22:10|301.58|298.68|301.56|298.66|301.58|298.68|301.55|298.65|3
1647476540000|2022-03-17 00:22:20|301.55|298.65|301.47|298.57|301.57|298.67|301.42|298.52|21
1647476550000|2022-03-17 00:22:30|301.46|298.56|301.51|298.61|301.51|298.61|301.44|298.54|20
1647476560000|2022-03-17 00:22:40|301.48|298.58|301.48|298.58|301.49|298.59|301.44|298.54|17
1647476570000|2022-03-17 00:22:50|301.47|298.57|301.53|298.63|301.61|298.71|301.47|298.57|19
1647476580000|2022-03-17 00:23:00|301.57|298.67|301.72|298.82|301.74|298.84|301.57|298.67|28
1647476590000|2022-03-17 00:23:10|301.7|298.8|301.75|298.85|301.75|298.85|301.68|298.78|11
1647476600000|2022-03-17 00:23:20|301.76|298.86|301.99|299.09|302.07|299.17|301.73|298.83|29
1647476610000|2022-03-17 00:23:30|301.98|299.08|302.04|299.14|302.04|299.14|301.96|299.06|22
1647476620000|2022-03-17 00:23:40|302.03|299.13|302.05|299.15|302.05|299.15|301.98|299.08|20
1647476630000|2022-03-17 00:23:50|302.06|299.16|301.93|299.03|302.08|299.18|301.89|298.99|25
1647476640000|2022-03-17 00:24:00|301.92|299.02|301.97|299.07|302|299.1|301.9|299|17
1647476650000|2022-03-17 00:24:10|301.98|299.08|301.99|299.09|302.03|299.13|301.96|299.06|22
1647476660000|2022-03-17 00:24:20|302|299.1|301.89|298.99|302.03|299.13|301.88|298.98|28
1647476670000|2022-03-17 00:24:30|301.91|299.01|301.8|298.9|301.95|299.05|301.79|298.89|21
1647476680000|2022-03-17 00:24:40|301.79|298.89|301.8|298.9|301.86|298.96|301.79|298.89|19
1647476690000|2022-03-17 00:24:50|301.83|298.93|301.78|298.88|301.86|298.96|301.78|298.88|21
1647476700000|2022-03-17 00:25:00|301.77|298.87|301.77|298.87|301.79|298.89|301.69|298.79|22
1647476710000|2022-03-17 00:25:10|301.79|298.89|301.8|298.9|301.8|298.9|301.77|298.87|12
1647476720000|2022-03-17 00:25:20|301.76|298.86|301.78|298.88|301.82|298.92|301.76|298.86|13
1647476730000|2022-03-17 00:25:30|301.74|298.84|301.74|298.84|301.82|298.92|301.71|298.81|23
1647476740000|2022-03-17 00:25:40|301.75|298.85|301.75|298.85|301.77|298.87|301.69|298.79|10
1647476750000|2022-03-17 00:25:50|301.77|298.87|301.76|298.86|301.81|298.91|301.72|298.82|29
1647476760000|2022-03-17 00:26:00|301.73|298.83|301.66|298.76|301.75|298.85|301.63|298.73|22
1647476770000|2022-03-17 00:26:10|301.69|298.79|301.69|298.79|301.7|298.8|301.66|298.76|15
1647476780000|2022-03-17 00:26:20|301.68|298.78|301.66|298.76|301.69|298.79|301.64|298.74|14
1647476790000|2022-03-17 00:26:30|301.65|298.75|301.51|298.61|301.65|298.75|301.51|298.61|15
1647476800000|2022-03-17 00:26:40|301.52|298.62|301.5|298.6|301.63|298.73|301.49|298.59|24
1647476810000|2022-03-17 00:26:50|301.51|298.61|301.51|298.61|301.53|298.63|301.5|298.6|20
1647476820000|2022-03-17 00:27:00|301.53|298.63|301.45|298.55|301.53|298.63|301.42|298.52|20
1647476830000|2022-03-17 00:27:10|301.44|298.54|301.46|298.56|301.48|298.58|301.39|298.49|22
1647476840000|2022-03-17 00:27:20|301.47|298.57|301.43|298.53|301.48|298.58|301.42|298.52|24
1647476850000|2022-03-17 00:27:30|301.46|298.56|301.42|298.52|301.51|298.61|301.4|298.5|20
1647476860000|2022-03-17 00:27:40|301.41|298.51|301.43|298.53|301.45|298.55|301.4|298.5|15
1647476870000|2022-03-17 00:27:50|301.44|298.54|301.46|298.56|301.47|298.57|301.4|298.5|12
1647476880000|2022-03-17 00:28:00|301.4|298.5|301.41|298.51|301.49|298.59|301.4|298.5|20
1647476890000|2022-03-17 00:28:10|301.42|298.52|301.45|298.55|301.48|298.58|301.41|298.51|15
1647476900000|2022-03-17 00:28:20|301.46|298.56|301.42|298.52|301.46|298.56|301.37|298.47|23
1647476910000|2022-03-17 00:28:30|301.41|298.51|301.43|298.53|301.46|298.56|301.37|298.47|13
1647476920000|2022-03-17 00:28:40|301.42|298.52|301.44|298.54|301.44|298.54|301.4|298.5|17
1647476930000|2022-03-17 00:28:50|301.43|298.53|301.3|298.4|301.45|298.55|301.28|298.38|20
1647476940000|2022-03-17 00:29:00|301.29|298.39|301.32|298.42|301.35|298.45|301.29|298.39|24
1647476950000|2022-03-17 00:29:10|301.31|298.41|301.31|298.41|301.32|298.42|301.29|298.39|18
1647476960000|2022-03-17 00:29:20|301.32|298.42|301.3|298.4|301.32|298.42|301.29|298.39|17
1647476970000|2022-03-17 00:29:30|301.31|298.41|301.29|298.39|301.31|298.41|301.29|298.39|6
1647476980000|2022-03-17 00:29:40|301.28|298.38|301.3|298.4|301.32|298.42|301.28|298.38|15
1647476990000|2022-03-17 00:29:50|301.29|298.39|301.31|298.41|301.31|298.41|301.29|298.39|10
1647477000000|2022-03-17 00:30:00|301.29|298.39|301.29|298.39|301.35|298.45|301.29|298.39|18
1647477010000|2022-03-17 00:30:10|301.32|298.42|301.3|298.4|301.32|298.42|301.29|298.39|15
1647477020000|2022-03-17 00:30:20|301.31|298.41|301.31|298.41|301.4|298.5|301.27|298.37|16
1647477030000|2022-03-17 00:30:30|301.3|298.4|301.47|298.57|301.47|298.57|301.3|298.4|18
1647477040000|2022-03-17 00:30:40|301.45|298.55|301.45|298.55|301.5|298.6|301.4|298.5|22
1647477050000|2022-03-17 00:30:50|301.46|298.56|301.46|298.56|301.49|298.59|301.45|298.55|11
1647477060000|2022-03-17 00:31:00|301.48|298.58|301.46|298.56|301.48|298.58|301.4|298.5|12
1647477070000|2022-03-17 00:31:10|301.45|298.55|301.37|298.47|301.46|298.56|301.36|298.46|15
1647477080000|2022-03-17 00:31:20|301.36|298.46|301.35|298.45|301.38|298.48|301.32|298.42|10
1647477090000|2022-03-17 00:31:30|301.32|298.42|301.27|298.37|301.34|298.44|301.26|298.36|12
1647477100000|2022-03-17 00:31:40|301.26|298.36|301.08|298.18|301.27|298.37|301.06|298.16|24
1647477110000|2022-03-17 00:31:50|301.09|298.19|300.89|297.99|301.14|298.24|300.89|297.99|22
1647477120000|2022-03-17 00:32:00|300.86|297.96|300.86|297.96|300.91|298.01|300.77|297.87|27
1647477130000|2022-03-17 00:32:10|300.83|297.93|300.67|297.77|300.87|297.97|300.66|297.76|26
1647477140000|2022-03-17 00:32:20|300.68|297.78|300.76|297.86|300.83|297.93|300.67|297.77|23
1647477150000|2022-03-17 00:32:30|300.77|297.87|300.78|297.88|300.79|297.89|300.75|297.85|17
1647477160000|2022-03-17 00:32:40|300.81|297.91|300.87|297.97|300.88|297.98|300.8|297.9|10
1647477170000|2022-03-17 00:32:50|300.86|297.96|300.69|297.79|300.88|297.98|300.68|297.78|18
1647477180000|2022-03-17 00:33:00|300.7|297.8|300.73|297.83|300.74|297.84|300.7|297.8|14
1647477190000|2022-03-17 00:33:10|300.71|297.81|300.79|297.89|300.81|297.91|300.71|297.81|24
1647477200000|2022-03-17 00:33:20|300.8|297.9|300.86|297.96|300.87|297.97|300.79|297.89|22
1647477210000|2022-03-17 00:33:30|300.85|297.95|300.86|297.96|300.86|297.96|300.82|297.92|20
1647477220000|2022-03-17 00:33:40|300.84|297.94|300.82|297.92|300.87|297.97|300.81|297.91|19
1647477230000|2022-03-17 00:33:50|300.81|297.91|300.78|297.88|300.84|297.94|300.76|297.86|24
1647477240000|2022-03-17 00:34:00|300.79|297.89|300.81|297.91|300.82|297.92|300.78|297.88|21
1647477250000|2022-03-17 00:34:10|300.86|297.96|300.86|297.96|300.92|298.02|300.83|297.93|18
1647477260000|2022-03-17 00:34:20|300.87|297.97|300.87|297.97|300.89|297.99|300.85|297.95|17
1647477270000|2022-03-17 00:34:30|300.85|297.95|300.76|297.86|300.86|297.96|300.76|297.86|22
1647477280000|2022-03-17 00:34:40|300.78|297.88|300.78|297.88|300.83|297.93|300.76|297.86|16
1647477290000|2022-03-17 00:34:50|300.79|297.89|300.84|297.94|300.85|297.95|300.78|297.88|24
1647477300000|2022-03-17 00:35:00|300.82|297.92|300.82|297.92|300.84|297.94|300.77|297.87|24
1647477310000|2022-03-17 00:35:10|300.77|297.87|300.83|297.93|300.85|297.95|300.77|297.87|15
1647477320000|2022-03-17 00:35:20|300.8|297.9|300.88|297.98|300.88|297.98|300.8|297.9|16
1647477330000|2022-03-17 00:35:30|300.89|297.99|300.94|298.04|300.94|298.04|300.87|297.97|11
1647477340000|2022-03-17 00:35:40|300.97|298.07|300.88|297.98|301.02|298.12|300.87|297.97|24
1647477350000|2022-03-17 00:35:50|300.9|298|300.89|297.99|300.92|298.02|300.87|297.97|20
1647477360000|2022-03-17 00:36:00|300.87|297.97|300.85|297.95|300.92|298.02|300.83|297.93|21
1647477370000|2022-03-17 00:36:10|300.84|297.94|300.75|297.85|300.86|297.96|300.75|297.85|25
1647477380000|2022-03-17 00:36:20|300.74|297.84|300.77|297.87|300.77|297.87|300.73|297.83|16
1647477390000|2022-03-17 00:36:30|300.76|297.86|300.85|297.95|300.87|297.97|300.76|297.86|19
1647477400000|2022-03-17 00:36:40|300.75|297.85|300.74|297.84|300.79|297.89|300.72|297.82|21
1647477410000|2022-03-17 00:36:50|300.72|297.82|300.78|297.88|300.82|297.92|300.72|297.82|19
1647477420000|2022-03-17 00:37:00|300.79|297.89|300.79|297.89|300.81|297.91|300.77|297.87|16
1647477430000|2022-03-17 00:37:10|300.78|297.88|300.74|297.84|300.79|297.89|300.72|297.82|14
1647477440000|2022-03-17 00:37:20|300.72|297.82|300.74|297.84|300.8|297.9|300.72|297.82|18
1647477450000|2022-03-17 00:37:30|300.82|297.92|300.74|297.84|300.82|297.92|300.74|297.84|20
1647477460000|2022-03-17 00:37:40|300.77|297.87|300.68|297.78|300.79|297.89|300.66|297.76|19
1647477470000|2022-03-17 00:37:50|300.67|297.77|300.71|297.81|300.73|297.83|300.65|297.75|9
1647477480000|2022-03-17 00:38:00|300.7|297.8|300.74|297.84|300.75|297.85|300.7|297.8|17
1647477490000|2022-03-17 00:38:10|300.7|297.8|300.63|297.73|300.7|297.8|300.63|297.73|16
1647477500000|2022-03-17 00:38:20|300.65|297.75|300.71|297.81|300.72|297.82|300.65|297.75|14
1647477510000|2022-03-17 00:38:30|300.72|297.82|300.7|297.8|300.72|297.82|300.7|297.8|10
1647477520000|2022-03-17 00:38:40|300.71|297.81|300.68|297.78|300.73|297.83|300.67|297.77|13
1647477530000|2022-03-17 00:38:50|300.69|297.79|300.68|297.78|300.69|297.79|300.68|297.78|8
1647477540000|2022-03-17 00:39:00|300.69|297.79|300.78|297.88|300.78|297.88|300.69|297.79|23
1647477550000|2022-03-17 00:39:10|300.8|297.9|300.78|297.88|300.8|297.9|300.74|297.84|11
1647477560000|2022-03-17 00:39:20|300.76|297.86|300.77|297.87|300.78|297.88|300.74|297.84|13
1647477570000|2022-03-17 00:39:30|300.75|297.85|300.75|297.85|300.75|297.85|300.73|297.83|3
1647477580000|2022-03-17 00:39:40|300.74|297.84|300.74|297.84|300.75|297.85|300.72|297.82|14
1647477590000|2022-03-17 00:39:50|300.73|297.83|300.63|297.73|300.73|297.83|300.62|297.72|24
1647477600000|2022-03-17 00:40:00|300.62|297.72|300.65|297.75|300.67|297.77|300.62|297.72|17
1647477610000|2022-03-17 00:40:10|300.66|297.76|300.68|297.78|300.7|297.8|300.64|297.74|16
1647477620000|2022-03-17 00:40:20|300.66|297.76|300.64|297.74|300.66|297.76|300.63|297.73|6
1647477630000|2022-03-17 00:40:30|300.66|297.76|300.64|297.74|300.66|297.76|300.64|297.74|9
1647477640000|2022-03-17 00:40:40|300.65|297.75|300.63|297.73|300.65|297.75|300.61|297.71|8
1647477650000|2022-03-17 00:40:50|300.65|297.75|300.48|297.58|300.65|297.75|300.42|297.52|25
1647477660000|2022-03-17 00:41:00|300.45|297.55|300.44|297.54|300.46|297.56|300.43|297.53|16
1647477670000|2022-03-17 00:41:10|300.43|297.53|300.41|297.51|300.46|297.56|300.39|297.49|20
1647477680000|2022-03-17 00:41:20|300.4|297.5|300.58|297.68|300.65|297.75|300.4|297.5|27
1647477690000|2022-03-17 00:41:30|300.6|297.7|300.62|297.72|300.65|297.75|300.59|297.69|23
1647477700000|2022-03-17 00:41:40|300.63|297.73|300.62|297.72|300.64|297.74|300.6|297.7|16
1647477710000|2022-03-17 00:41:50|300.64|297.74|300.63|297.73|300.65|297.75|300.59|297.69|17
1647477720000|2022-03-17 00:42:00|300.64|297.74|300.62|297.72|300.65|297.75|300.59|297.69|21
1647477730000|2022-03-17 00:42:10|300.63|297.73|300.58|297.68|300.66|297.76|300.57|297.67|15
1647477740000|2022-03-17 00:42:20|300.61|297.71|300.51|297.61|300.62|297.72|300.51|297.61|17
1647477750000|2022-03-17 00:42:30|300.52|297.62|300.54|297.64|300.58|297.68|300.51|297.61|21
1647477760000|2022-03-17 00:42:40|300.58|297.68|300.56|297.66|300.58|297.68|300.5|297.6|22
1647477770000|2022-03-17 00:42:50|300.54|297.64|300.52|297.62|300.58|297.68|300.5|297.6|18
1647477780000|2022-03-17 00:43:00|300.51|297.61|300.51|297.61|300.58|297.68|300.51|297.61|23
1647477790000|2022-03-17 00:43:10|300.56|297.66|300.44|297.54|300.57|297.67|300.44|297.54|23
1647477800000|2022-03-17 00:43:20|300.45|297.55|300.45|297.55|300.54|297.64|300.45|297.55|24
1647477810000|2022-03-17 00:43:30|300.48|297.58|300.53|297.63|300.56|297.66|300.48|297.58|26
1647477820000|2022-03-17 00:43:40|300.55|297.65|300.51|297.61|300.55|297.65|300.47|297.57|18
1647477830000|2022-03-17 00:43:50|300.5|297.6|300.51|297.61|300.54|297.64|300.46|297.56|22
1647477840000|2022-03-17 00:44:00|300.47|297.57|300.47|297.57|300.52|297.62|300.41|297.51|23
1647477850000|2022-03-17 00:44:10|300.48|297.58|300.48|297.58|300.48|297.58|300.47|297.57|13
1647477860000|2022-03-17 00:44:20|300.47|297.57|300.49|297.59|300.49|297.59|300.47|297.57|24
1647477870000|2022-03-17 00:44:30|300.51|297.61|300.57|297.67|300.6|297.7|300.5|297.6|17
1647477880000|2022-03-17 00:44:40|300.58|297.68|300.73|297.83|300.74|297.84|300.58|297.68|23
1647477890000|2022-03-17 00:44:50|300.75|297.85|300.73|297.83|300.75|297.85|300.69|297.79|14
1647477900000|2022-03-17 00:45:00|300.74|297.84|300.66|297.76|300.74|297.84|300.65|297.75|14
1647477910000|2022-03-17 00:45:10|300.65|297.75|300.66|297.76|300.67|297.77|300.63|297.73|6
1647477920000|2022-03-17 00:45:20|300.67|297.77|300.68|297.78|300.73|297.83|300.64|297.74|15
1647477930000|2022-03-17 00:45:30|300.7|297.8|300.67|297.77|300.75|297.85|300.67|297.77|14
1647477940000|2022-03-17 00:45:40|300.7|297.8|300.69|297.79|300.71|297.81|300.66|297.76|13
1647477950000|2022-03-17 00:45:50|300.7|297.8|300.71|297.81|300.72|297.82|300.69|297.79|13
1647477960000|2022-03-17 00:46:00|300.7|297.8|300.77|297.87|300.78|297.88|300.67|297.77|15
1647477970000|2022-03-17 00:46:10|300.74|297.84|300.88|297.98|300.88|297.98|300.73|297.83|19
1647477980000|2022-03-17 00:46:20|300.89|297.99|300.96|298.06|300.98|298.08|300.87|297.97|21
1647477990000|2022-03-17 00:46:30|300.98|298.08|300.95|298.05|301.01|298.11|300.94|298.04|19
1647478000000|2022-03-17 00:46:40|300.96|298.06|300.88|297.98|300.96|298.06|300.85|297.95|24
1647478010000|2022-03-17 00:46:50|300.89|297.99|300.89|297.99|300.89|297.99|300.85|297.95|14
1647478020000|2022-03-17 00:47:00|300.88|297.98|300.88|297.98|300.94|298.04|300.85|297.95|26
1647478030000|2022-03-17 00:47:10|300.86|297.96|300.78|297.88|300.87|297.97|300.78|297.88|25
1647478040000|2022-03-17 00:47:20|300.75|297.85|300.68|297.78|300.79|297.89|300.67|297.77|16
1647478050000|2022-03-17 00:47:30|300.65|297.75|300.65|297.75|300.73|297.83|300.63|297.73|20
1647478060000|2022-03-17 00:47:40|300.66|297.76|300.6|297.7|300.66|297.76|300.54|297.64|26
1647478070000|2022-03-17 00:47:50|300.58|297.68|300.59|297.69|300.63|297.73|300.58|297.68|21
1647478080000|2022-03-17 00:48:00|300.6|297.7|300.61|297.71|300.64|297.74|300.59|297.69|20
1647478090000|2022-03-17 00:48:10|300.63|297.73|300.75|297.85|300.75|297.85|300.6|297.7|21
1647478100000|2022-03-17 00:48:20|300.74|297.84|300.72|297.82|300.83|297.93|300.72|297.82|20
1647478110000|2022-03-17 00:48:30|300.73|297.83|300.66|297.76|300.73|297.83|300.64|297.74|21
1647478120000|2022-03-17 00:48:40|300.67|297.77|300.68|297.78|300.7|297.8|300.64|297.74|21
1647478130000|2022-03-17 00:48:50|300.71|297.81|300.68|297.78|300.71|297.81|300.64|297.74|17
1647478140000|2022-03-17 00:49:00|300.67|297.77|300.68|297.78|300.68|297.78|300.67|297.77|8
1647478150000|2022-03-17 00:49:10|300.67|297.77|300.67|297.77|300.68|297.78|300.67|297.77|11
1647478160000|2022-03-17 00:49:20|300.66|297.76|300.64|297.74|300.69|297.79|300.64|297.74|13
1647478170000|2022-03-17 00:49:30|300.63|297.73|300.55|297.65|300.63|297.73|300.55|297.65|11
1647478180000|2022-03-17 00:49:40|300.54|297.64|300.54|297.64|300.54|297.64|300.54|297.64|1
1647478190000|2022-03-17 00:49:50|300.55|297.65|300.62|297.72|300.64|297.74|300.54|297.64|15
1647478200000|2022-03-17 00:50:00|300.63|297.73|300.58|297.68|300.67|297.77|300.58|297.68|16
1647478210000|2022-03-17 00:50:10|300.57|297.67|300.67|297.77|300.67|297.77|300.55|297.65|22
1647478220000|2022-03-17 00:50:20|300.66|297.76|300.85|297.95|300.85|297.95|300.66|297.76|14
1647478230000|2022-03-17 00:50:30|300.84|297.94|300.79|297.89|300.84|297.94|300.77|297.87|17
1647478240000|2022-03-17 00:50:40|300.78|297.88|300.77|297.87|300.78|297.88|300.74|297.84|19
1647478250000|2022-03-17 00:50:50|300.76|297.86|300.78|297.88|300.79|297.89|300.76|297.86|13
1647478260000|2022-03-17 00:51:00|300.79|297.89|300.83|297.93|300.85|297.95|300.77|297.87|18
1647478270000|2022-03-17 00:51:10|300.85|297.95|300.79|297.89|300.85|297.95|300.76|297.86|20
1647478280000|2022-03-17 00:51:20|300.78|297.88|300.8|297.9|300.82|297.92|300.78|297.88|10
1647478290000|2022-03-17 00:51:30|300.79|297.89|300.83|297.93|300.83|297.93|300.78|297.88|9
1647478300000|2022-03-17 00:51:40|300.84|297.94|300.83|297.93|300.86|297.96|300.82|297.92|18
1647478320000|2022-03-17 00:52:00|300.84|297.94|300.78|297.88|300.85|297.95|300.75|297.85|12
1647478330000|2022-03-17 00:52:10|300.79|297.89|300.78|297.88|300.8|297.9|300.76|297.86|20
1647478340000|2022-03-17 00:52:20|300.8|297.9|300.78|297.88|300.8|297.9|300.77|297.87|16
1647478350000|2022-03-17 00:52:30|300.77|297.87|300.71|297.81|300.77|297.87|300.7|297.8|19
1647478360000|2022-03-17 00:52:40|300.7|297.8|300.71|297.81|300.71|297.81|300.69|297.79|10
1647478370000|2022-03-17 00:52:50|300.7|297.8|300.59|297.69|300.7|297.8|300.59|297.69|18
1647478380000|2022-03-17 00:53:00|300.61|297.71|300.65|297.75|300.65|297.75|300.58|297.68|16
1647478390000|2022-03-17 00:53:10|300.64|297.74|300.76|297.86|300.77|297.87|300.63|297.73|19
1647478400000|2022-03-17 00:53:20|300.75|297.85|300.74|297.84|300.76|297.86|300.74|297.84|12
1647478410000|2022-03-17 00:53:30|300.76|297.86|300.74|297.84|300.77|297.87|300.74|297.84|10
1647478420000|2022-03-17 00:53:40|300.76|297.86|300.75|297.85|300.76|297.86|300.74|297.84|12
1647478430000|2022-03-17 00:53:50|300.76|297.86|300.77|297.87|300.77|297.87|300.74|297.84|17
1647478440000|2022-03-17 00:54:00|300.74|297.84|300.86|297.96|300.87|297.97|300.74|297.84|27
1647478450000|2022-03-17 00:54:10|300.87|297.97|300.85|297.95|300.88|297.98|300.83|297.93|17
1647478460000|2022-03-17 00:54:20|300.81|297.91|300.85|297.95|300.87|297.97|300.72|297.82|26
1647478470000|2022-03-17 00:54:30|300.84|297.94|300.82|297.92|300.87|297.97|300.82|297.92|22
1647478480000|2022-03-17 00:54:40|300.83|297.93|300.86|297.96|300.88|297.98|300.83|297.93|17
1647478490000|2022-03-17 00:54:50|300.87|297.97|300.89|297.99|300.89|297.99|300.83|297.93|16
1647478500000|2022-03-17 00:55:00|300.91|298.01|300.87|297.97|300.92|298.02|300.87|297.97|18
1647478510000|2022-03-17 00:55:10|300.91|298.01|300.9|298|300.91|298.01|300.87|297.97|12
1647478520000|2022-03-17 00:55:20|300.89|297.99|300.89|297.99|300.92|298.02|300.87|297.97|11
1647478530000|2022-03-17 00:55:30|300.88|297.98|300.84|297.94|300.89|297.99|300.83|297.93|16
1647478540000|2022-03-17 00:55:40|300.85|297.95|300.9|298|300.9|298|300.76|297.86|21
1647478550000|2022-03-17 00:55:50|300.89|297.99|300.88|297.98|300.9|298|300.84|297.94|20
1647478560000|2022-03-17 00:56:00|300.84|297.94|300.89|297.99|300.91|298.01|300.84|297.94|11
1647478570000|2022-03-17 00:56:10|300.88|297.98|300.93|298.03|300.93|298.03|300.86|297.96|19
1647478580000|2022-03-17 00:56:20|300.94|298.04|300.84|297.94|300.94|298.04|300.81|297.91|24
1647478590000|2022-03-17 00:56:30|300.85|297.95|300.85|297.95|300.86|297.96|300.81|297.91|11
1647478600000|2022-03-17 00:56:40|300.86|297.96|300.81|297.91|300.91|298.01|300.81|297.91|15
1647478610000|2022-03-17 00:56:50|300.85|297.95|300.84|297.94|300.93|298.03|300.83|297.93|20
1647478620000|2022-03-17 00:57:00|300.85|297.95|300.81|297.91|300.85|297.95|300.77|297.87|26
1647478630000|2022-03-17 00:57:10|300.77|297.87|300.77|297.87|300.81|297.91|300.75|297.85|20
1647478640000|2022-03-17 00:57:20|300.78|297.88|300.78|297.88|300.81|297.91|300.77|297.87|16
1647478650000|2022-03-17 00:57:30|300.77|297.87|300.81|297.91|300.81|297.91|300.76|297.86|20
1647478660000|2022-03-17 00:57:40|300.8|297.9|300.81|297.91|300.81|297.91|300.78|297.88|17
1647478670000|2022-03-17 00:57:50|300.8|297.9|300.81|297.91|300.81|297.91|300.77|297.87|13
1647478680000|2022-03-17 00:58:00|300.8|297.9|300.99|298.09|300.99|298.09|300.8|297.9|22
1647478690000|2022-03-17 00:58:10|300.98|298.08|300.99|298.09|300.99|298.09|300.96|298.06|17
1647478700000|2022-03-17 00:58:20|300.98|298.08|300.92|298.02|300.99|298.09|300.9|298|24
1647478710000|2022-03-17 00:58:30|300.94|298.04|300.87|297.97|300.96|298.06|300.87|297.97|23
1647478720000|2022-03-17 00:58:40|300.89|297.99|300.86|297.96|300.93|298.03|300.83|297.93|23
1647478730000|2022-03-17 00:58:50|300.88|297.98|300.87|297.97|300.93|298.03|300.83|297.93|21
1647478740000|2022-03-17 00:59:00|300.86|297.96|301|298.1|301.02|298.12|300.86|297.96|17
1647478750000|2022-03-17 00:59:10|301.01|298.11|301.04|298.14|301.04|298.14|300.97|298.07|20
1647478760000|2022-03-17 00:59:20|301.08|298.18|301.04|298.14|301.13|298.23|301.04|298.14|26
1647478770000|2022-03-17 00:59:30|301.11|298.21|301.07|298.17|301.2|298.3|301.07|298.17|23
1647478780000|2022-03-17 00:59:40|301.12|298.22|301.13|298.23|301.17|298.27|301.08|298.18|26
1647478790000|2022-03-17 00:59:50|301.15|298.25|301.1|298.2|301.17|298.27|301.1|298.2|15
1647478800000|2022-03-17 01:00:00|301.07|298.17|301.11|298.21|301.16|298.26|301.07|298.17|28
1647478810000|2022-03-17 01:00:10|301.17|298.27|301.1|298.2|301.17|298.27|301.07|298.17|19
1647478820000|2022-03-17 01:00:20|301.13|298.23|301.11|298.21|301.17|298.27|301.07|298.17|23
1647478830000|2022-03-17 01:00:30|301.09|298.19|301.11|298.21|301.17|298.27|301.09|298.19|24
1647478840000|2022-03-17 01:00:40|301.12|298.22|300.99|298.09|301.17|298.27|300.95|298.05|28
1647478850000|2022-03-17 01:00:50|300.98|298.08|300.95|298.05|300.98|298.08|300.94|298.04|18
1647478860000|2022-03-17 01:01:00|300.94|298.04|300.92|298.02|301.01|298.11|300.92|298.02|25
1647478870000|2022-03-17 01:01:10|300.95|298.05|300.81|297.91|301|298.1|300.81|297.91|25
1647478880000|2022-03-17 01:01:20|300.8|297.9|300.82|297.92|300.86|297.96|300.8|297.9|22
1647478890000|2022-03-17 01:01:30|300.83|297.93|300.83|297.93|300.87|297.97|300.78|297.88|24
1647478900000|2022-03-17 01:01:40|300.84|297.94|300.8|297.9|300.86|297.96|300.77|297.87|29
1647478910000|2022-03-17 01:01:50|300.83|297.93|300.73|297.83|300.86|297.96|300.68|297.78|25
1647478920000|2022-03-17 01:02:00|300.71|297.81|300.67|297.77|300.74|297.84|300.64|297.74|23
1647478930000|2022-03-17 01:02:10|300.7|297.8|300.64|297.74|300.71|297.81|300.63|297.73|20
1647478940000|2022-03-17 01:02:20|300.65|297.75|300.67|297.77|300.69|297.79|300.61|297.71|29
1647478950000|2022-03-17 01:02:30|300.68|297.78|300.63|297.73|300.72|297.82|300.62|297.72|20
1647478960000|2022-03-17 01:02:40|300.68|297.78|300.65|297.75|300.71|297.81|300.61|297.71|21
1647478970000|2022-03-17 01:02:50|300.66|297.76|300.62|297.72|300.66|297.76|300.56|297.66|26
1647478980000|2022-03-17 01:03:00|300.58|297.68|300.67|297.77|300.7|297.8|300.57|297.67|23
1647478990000|2022-03-17 01:03:10|300.66|297.76|300.74|297.84|300.75|297.85|300.64|297.74|12
1647479000000|2022-03-17 01:03:20|300.78|297.88|300.66|297.76|300.78|297.88|300.66|297.76|25
1647479010000|2022-03-17 01:03:30|300.74|297.84|300.69|297.79|300.75|297.85|300.68|297.78|23
1647479020000|2022-03-17 01:03:40|300.71|297.81|300.69|297.79|300.77|297.87|300.67|297.77|22
1647479030000|2022-03-17 01:03:50|300.7|297.8|300.63|297.73|300.72|297.82|300.62|297.72|21
1647479040000|2022-03-17 01:04:00|300.65|297.75|300.6|297.7|300.67|297.77|300.56|297.66|18
1647479050000|2022-03-17 01:04:10|300.61|297.71|300.64|297.74|300.69|297.79|300.58|297.68|26
1647479060000|2022-03-17 01:04:20|300.61|297.71|300.61|297.71|300.69|297.79|300.59|297.69|19
1647479070000|2022-03-17 01:04:30|300.66|297.76|300.67|297.77|300.67|297.77|300.58|297.68|21
1647479080000|2022-03-17 01:04:40|300.64|297.74|300.6|297.7|300.69|297.79|300.58|297.68|22
1647479090000|2022-03-17 01:04:50|300.57|297.67|300.53|297.63|300.57|297.67|300.49|297.59|26
1647479100000|2022-03-17 01:05:00|300.52|297.62|300.53|297.63|300.57|297.67|300.43|297.53|27
1647479110000|2022-03-17 01:05:10|300.58|297.68|300.53|297.63|300.63|297.73|300.51|297.61|19
1647479120000|2022-03-17 01:05:20|300.55|297.65|300.54|297.64|300.61|297.71|300.5|297.6|21
1647479130000|2022-03-17 01:05:30|300.53|297.63|300.55|297.65|300.61|297.71|300.53|297.63|10
1647479140000|2022-03-17 01:05:40|300.53|297.63|300.53|297.63|300.61|297.71|300.52|297.62|22
1647479150000|2022-03-17 01:05:50|300.52|297.62|300.54|297.64|300.61|297.71|300.51|297.61|20
1647479160000|2022-03-17 01:06:00|300.55|297.65|300.5|297.6|300.6|297.7|300.5|297.6|18
1647479170000|2022-03-17 01:06:10|300.52|297.62|300.54|297.64|300.56|297.66|300.48|297.58|27
1647479180000|2022-03-17 01:06:20|300.49|297.59|300.47|297.57|300.54|297.64|300.46|297.56|20
1647479190000|2022-03-17 01:06:30|300.46|297.56|300.5|297.6|300.5|297.6|300.46|297.56|17
1647479200000|2022-03-17 01:06:40|300.49|297.59|300.47|297.57|300.58|297.68|300.44|297.54|22
1647479210000|2022-03-17 01:06:50|300.44|297.54|300.47|297.57|300.48|297.58|300.4|297.5|28
1647479220000|2022-03-17 01:07:00|300.46|297.56|300.4|297.5|300.49|297.59|300.39|297.49|23
1647479230000|2022-03-17 01:07:10|300.43|297.53|300.44|297.54|300.46|297.56|300.4|297.5|22
1647479240000|2022-03-17 01:07:20|300.42|297.52|300.29|297.39|300.46|297.56|300.27|297.37|27
1647479250000|2022-03-17 01:07:30|300.28|297.38|300.11|297.21|300.31|297.41|299.87|296.97|25
1647479260000|2022-03-17 01:07:40|300.1|297.2|300.29|297.39|300.3|297.4|300.09|297.19|21
1647479270000|2022-03-17 01:07:50|300.28|297.38|300.26|297.36|300.3|297.4|300.26|297.36|15
1647479280000|2022-03-17 01:08:00|300.25|297.35|300.12|297.22|300.28|297.38|300.12|297.22|24
1647479290000|2022-03-17 01:08:10|300.13|297.23|300.06|297.16|300.15|297.25|300.05|297.15|19
1647479300000|2022-03-17 01:08:20|300.05|297.15|300.03|297.13|300.05|297.15|299.97|297.07|24
1647479310000|2022-03-17 01:08:30|300.05|297.15|299.98|297.08|300.06|297.16|299.96|297.06|21
1647479320000|2022-03-17 01:08:40|299.97|297.07|299.94|297.04|300.02|297.12|299.94|297.04|21
1647479330000|2022-03-17 01:08:50|299.98|297.08|299.99|297.09|300.02|297.12|299.96|297.06|21
1647479340000|2022-03-17 01:09:00|299.94|297.04|300.18|297.28|300.18|297.28|299.94|297.04|26
1647479350000|2022-03-17 01:09:10|300.19|297.29|300.18|297.28|300.24|297.34|300.16|297.26|17
1647479360000|2022-03-17 01:09:20|300.19|297.29|300.1|297.2|300.19|297.29|300.09|297.19|18
1647479370000|2022-03-17 01:09:30|300.09|297.19|299.96|297.06|300.13|297.23|299.94|297.04|20
1647479380000|2022-03-17 01:09:40|299.95|297.05|299.94|297.04|299.97|297.07|299.9|297|24
1647479390000|2022-03-17 01:09:50|299.99|297.09|299.97|297.07|299.99|297.09|299.88|296.98|26
1647479400000|2022-03-17 01:10:00|300.01|297.11|299.99|297.09|300.05|297.15|299.95|297.05|25
1647479410000|2022-03-17 01:10:10|300.03|297.13|299.98|297.08|300.03|297.13|299.9|297|23
1647479420000|2022-03-17 01:10:20|299.94|297.04|299.89|296.99|300|297.1|299.85|296.95|23
1647479430000|2022-03-17 01:10:30|299.91|297.01|299.88|296.98|299.93|297.03|299.84|296.94|23
1647479440000|2022-03-17 01:10:40|299.89|296.99|299.89|296.99|299.9|297|299.85|296.95|21
1647479450000|2022-03-17 01:10:50|299.87|296.97|299.93|297.03|299.93|297.03|299.87|296.97|10
1647479460000|2022-03-17 01:11:00|299.91|297.01|299.86|296.96|299.91|297.01|299.81|296.91|12
1647479470000|2022-03-17 01:11:10|299.85|296.95|299.85|296.95|299.93|297.03|299.83|296.93|13
1647479480000|2022-03-17 01:11:20|299.83|296.93|299.96|297.06|299.97|297.07|299.83|296.93|20
1647479490000|2022-03-17 01:11:30|299.97|297.07|299.96|297.06|299.99|297.09|299.91|297.01|21
1647479500000|2022-03-17 01:11:40|299.95|297.05|299.83|296.93|299.99|297.09|299.81|296.91|23
1647479510000|2022-03-17 01:11:50|299.82|296.92|299.85|296.95|299.85|296.95|299.8|296.9|18
1647479520000|2022-03-17 01:12:00|299.84|296.94|299.86|296.96|299.92|297.02|299.82|296.92|21
1647479530000|2022-03-17 01:12:10|299.89|296.99|299.86|296.96|299.97|297.07|299.82|296.92|23
1647479540000|2022-03-17 01:12:20|299.85|296.95|299.83|296.93|299.86|296.96|299.81|296.91|20
1647479550000|2022-03-17 01:12:30|299.84|296.94|299.86|296.96|299.86|296.96|299.83|296.93|15
1647479560000|2022-03-17 01:12:40|299.85|296.95|299.87|296.97|299.89|296.99|299.83|296.93|18
1647479570000|2022-03-17 01:12:50|299.88|296.98|299.87|296.97|299.88|296.98|299.86|296.96|4
1647479580000|2022-03-17 01:13:00|299.84|296.94|299.87|296.97|299.87|296.97|299.84|296.94|4
1647479590000|2022-03-17 01:13:10|299.88|296.98|299.93|297.03|299.94|297.04|299.88|296.98|8
1647479600000|2022-03-17 01:13:20|299.94|297.04|299.94|297.04|299.96|297.06|299.92|297.02|9
1647479610000|2022-03-17 01:13:30|299.95|297.05|299.94|297.04|299.96|297.06|299.92|297.02|14
1647479620000|2022-03-17 01:13:40|299.95|297.05|299.95|297.05|299.96|297.06|299.94|297.04|9
1647479630000|2022-03-17 01:13:50|299.94|297.04|299.94|297.04|299.95|297.05|299.94|297.04|7
1647479640000|2022-03-17 01:14:00|299.91|297.01|299.94|297.04|299.95|297.05|299.88|296.98|13
1647479650000|2022-03-17 01:14:10|299.95|297.05|299.93|297.03|299.95|297.05|299.93|297.03|9
1647479660000|2022-03-17 01:14:20|299.94|297.04|299.95|297.05|299.95|297.05|299.94|297.04|4
1647479670000|2022-03-17 01:14:30|299.94|297.04|299.94|297.04|299.95|297.05|299.94|297.04|5
1647479680000|2022-03-17 01:14:40|299.95|297.05|299.9|297|299.95|297.05|299.9|297|5
1647479690000|2022-03-17 01:14:50|299.89|296.99|299.88|296.98|299.89|296.99|299.86|296.96|5
1647479700000|2022-03-17 01:15:00|299.87|296.97|299.88|296.98|299.88|296.98|299.86|296.96|6
1647479710000|2022-03-17 01:15:10|299.87|296.97|299.84|296.94|299.87|296.97|299.83|296.93|14
1647479720000|2022-03-17 01:15:20|299.86|296.96|299.73|296.83|299.86|296.96|299.72|296.82|17
1647479730000|2022-03-17 01:15:30|299.74|296.84|299.73|296.83|299.77|296.87|299.72|296.82|18
1647479740000|2022-03-17 01:15:40|299.74|296.84|299.76|296.86|299.8|296.9|299.74|296.84|19
1647479750000|2022-03-17 01:15:50|299.77|296.87|299.75|296.85|299.79|296.89|299.74|296.84|18
1647479760000|2022-03-17 01:16:00|299.76|296.86|299.75|296.85|299.76|296.86|299.74|296.84|14
1647479770000|2022-03-17 01:16:10|299.74|296.84|299.9|297|299.93|297.03|299.74|296.84|14
1647479780000|2022-03-17 01:16:20|299.91|297.01|299.94|297.04|299.94|297.04|299.91|297.01|3
1647479790000|2022-03-17 01:16:30|299.95|297.05|300|297.1|300|297.1|299.94|297.04|17
1647479800000|2022-03-17 01:16:40|299.99|297.09|299.86|296.96|300|297.1|299.86|296.96|14
1647479810000|2022-03-17 01:16:50|299.87|296.97|299.86|296.96|299.88|296.98|299.83|296.93|13
1647479820000|2022-03-17 01:17:00|299.85|296.95|299.85|296.95|299.88|296.98|299.83|296.93|19
1647479830000|2022-03-17 01:17:10|299.84|296.94|299.85|296.95|299.86|296.96|299.84|296.94|16
1647479840000|2022-03-17 01:17:20|299.86|296.96|299.86|296.96|299.87|296.97|299.84|296.94|14
1647479850000|2022-03-17 01:17:30|299.87|296.97|299.85|296.95|299.87|296.97|299.85|296.95|9
1647479860000|2022-03-17 01:17:40|299.86|296.96|299.93|297.03|299.95|297.05|299.84|296.94|20
1647479870000|2022-03-17 01:17:50|299.94|297.04|299.93|297.03|299.94|297.04|299.92|297.02|6
1647479880000|2022-03-17 01:18:00|299.94|297.04|299.95|297.05|299.96|297.06|299.93|297.03|12
1647479890000|2022-03-17 01:18:10|299.94|297.04|299.93|297.03|299.95|297.05|299.93|297.03|6
1647479900000|2022-03-17 01:18:20|299.92|297.02|299.89|296.99|299.93|297.03|299.89|296.99|12
1647479910000|2022-03-17 01:18:30|299.9|297|299.84|296.94|299.91|297.01|299.84|296.94|11
1647479920000|2022-03-17 01:18:40|299.85|296.95|299.86|296.96|299.87|296.97|299.84|296.94|13
1647479930000|2022-03-17 01:18:50|299.82|296.92|299.82|296.92|299.84|296.94|299.81|296.91|21
1647479940000|2022-03-17 01:19:00|299.83|296.93|299.83|296.93|299.84|296.94|299.81|296.91|17
1647479950000|2022-03-17 01:19:10|299.82|296.92|299.85|296.95|299.85|296.95|299.82|296.92|13
1647479960000|2022-03-17 01:19:20|299.83|296.93|299.84|296.94|299.86|296.96|299.8|296.9|17
1647479970000|2022-03-17 01:19:30|299.83|296.93|299.83|296.93|299.83|296.93|299.8|296.9|16
1647479980000|2022-03-17 01:19:40|299.82|296.92|299.79|296.89|299.84|296.94|299.79|296.89|18
1647479990000|2022-03-17 01:19:50|299.8|296.9|299.81|296.91|299.83|296.93|299.77|296.87|20
1647480000000|2022-03-17 01:20:00|299.77|296.87|299.77|296.87|299.79|296.89|299.73|296.83|22
1647480010000|2022-03-17 01:20:10|299.76|296.86|299.79|296.89|299.8|296.9|299.75|296.85|18
1647480020000|2022-03-17 01:20:20|299.78|296.88|299.77|296.87|299.79|296.89|299.75|296.85|19
1647480030000|2022-03-17 01:20:30|299.76|296.86|299.87|296.97|299.87|296.97|299.76|296.86|26
1647480040000|2022-03-17 01:20:40|299.86|296.96|299.82|296.92|299.86|296.96|299.8|296.9|25
1647480050000|2022-03-17 01:20:50|299.83|296.93|299.83|296.93|299.84|296.94|299.8|296.9|18
1647480060000|2022-03-17 01:21:00|299.81|296.91|299.87|296.97|299.87|296.97|299.8|296.9|23
1647480070000|2022-03-17 01:21:10|299.84|296.94|299.79|296.89|299.86|296.96|299.79|296.89|15
1647480080000|2022-03-17 01:21:20|299.78|296.88|299.7|296.8|299.82|296.92|299.67|296.77|21
1647480090000|2022-03-17 01:21:30|299.71|296.81|299.68|296.78|299.71|296.81|299.68|296.78|18
1647480100000|2022-03-17 01:21:40|299.7|296.8|299.68|296.78|299.7|296.8|299.68|296.78|11
1647480110000|2022-03-17 01:21:50|299.67|296.77|299.39|296.49|299.67|296.77|299.33|296.43|19
1647480120000|2022-03-17 01:22:00|299.4|296.5|299.45|296.55|299.51|296.61|299.38|296.48|27
1647480130000|2022-03-17 01:22:10|299.46|296.56|299.35|296.45|299.47|296.57|299.35|296.45|28
1647480140000|2022-03-17 01:22:20|299.37|296.47|299.33|296.43|299.39|296.49|299.32|296.42|20
1647480150000|2022-03-17 01:22:30|299.31|296.41|299.48|296.58|299.49|296.59|299.29|296.39|32
1647480160000|2022-03-17 01:22:40|299.5|296.6|299.54|296.64|299.54|296.64|299.45|296.55|20
1647480170000|2022-03-17 01:22:50|299.55|296.65|299.56|296.66|299.63|296.73|299.54|296.64|24
1647480180000|2022-03-17 01:23:00|299.57|296.67|299.59|296.69|299.59|296.69|299.56|296.66|22
1647480190000|2022-03-17 01:23:10|299.6|296.7|299.54|296.64|299.6|296.7|299.53|296.63|16
1647480200000|2022-03-17 01:23:20|299.53|296.63|299.54|296.64|299.55|296.65|299.52|296.62|18
1647480210000|2022-03-17 01:23:30|299.56|296.66|299.52|296.62|299.59|296.69|299.52|296.62|26
1647480220000|2022-03-17 01:23:40|299.57|296.67|299.52|296.62|299.58|296.68|299.52|296.62|20
1647480230000|2022-03-17 01:23:50|299.54|296.64|299.55|296.65|299.55|296.65|299.52|296.62|16
1647480240000|2022-03-17 01:24:00|299.53|296.63|299.52|296.62|299.55|296.65|299.52|296.62|18
1647480250000|2022-03-17 01:24:10|299.55|296.65|299.42|296.52|299.57|296.67|299.42|296.52|24
1647480260000|2022-03-17 01:24:20|299.41|296.51|299.36|296.46|299.44|296.54|299.34|296.44|23
1647480270000|2022-03-17 01:24:30|299.39|296.49|299.35|296.45|299.41|296.51|299.3|296.4|29
1647480280000|2022-03-17 01:24:40|299.33|296.43|299.24|296.34|299.38|296.48|299.2|296.3|23
1647480290000|2022-03-17 01:24:50|299.21|296.31|299.21|296.31|299.22|296.32|299.19|296.29|12
1647480300000|2022-03-17 01:25:00|299.2|296.3|299.22|296.32|299.24|296.34|299.19|296.29|15
1647480310000|2022-03-17 01:25:10|299.21|296.31|299.22|296.32|299.22|296.32|299.17|296.27|20
1647480320000|2022-03-17 01:25:20|299.21|296.31|299.29|296.39|299.33|296.43|299.2|296.3|22
1647480330000|2022-03-17 01:25:30|299.31|296.41|299.31|296.41|299.32|296.42|299.28|296.38|24
1647480340000|2022-03-17 01:25:40|299.3|296.4|299.29|296.39|299.31|296.41|299.26|296.36|18
1647480350000|2022-03-17 01:25:50|299.28|296.38|299.27|296.37|299.31|296.41|299.24|296.34|15
1647480360000|2022-03-17 01:26:00|299.26|296.36|299.31|296.41|299.32|296.42|299.25|296.35|18
1647480370000|2022-03-17 01:26:10|299.32|296.42|299.29|296.39|299.36|296.46|299.28|296.38|19
1647480380000|2022-03-17 01:26:20|299.3|296.4|299.21|296.31|299.31|296.41|299.17|296.27|27
1647480390000|2022-03-17 01:26:30|299.22|296.32|299.21|296.31|299.23|296.33|299.18|296.28|16
1647480400000|2022-03-17 01:26:40|299.2|296.3|299.24|296.34|299.24|296.34|299.18|296.28|16
1647480410000|2022-03-17 01:26:50|299.23|296.33|299.2|296.3|299.23|296.33|299.19|296.29|14
1647480420000|2022-03-17 01:27:00|299.21|296.31|299.19|296.29|299.21|296.31|299.17|296.27|19
1647480430000|2022-03-17 01:27:10|299.17|296.27|299.21|296.31|299.21|296.31|299.16|296.26|28
1647480440000|2022-03-17 01:27:20|299.2|296.3|299.25|296.35|299.27|296.37|299.19|296.29|20
1647480450000|2022-03-17 01:27:30|299.22|296.32|299.25|296.35|299.26|296.36|299.21|296.31|13
1647480460000|2022-03-17 01:27:40|299.24|296.34|299.38|296.48|299.38|296.48|299.22|296.32|21
1647480470000|2022-03-17 01:27:50|299.39|296.49|299.39|296.49|299.39|296.49|299.34|296.44|14
1647480480000|2022-03-17 01:28:00|299.38|296.48|299.49|296.59|299.51|296.61|299.37|296.47|26
1647480490000|2022-03-17 01:28:10|299.5|296.6|299.5|296.6|299.52|296.62|299.44|296.54|23
1647480500000|2022-03-17 01:28:20|299.47|296.57|299.4|296.5|299.51|296.61|299.4|296.5|26
1647480510000|2022-03-17 01:28:30|299.41|296.51|299.47|296.57|299.48|296.58|299.37|296.47|21
1647480520000|2022-03-17 01:28:40|299.48|296.58|299.88|296.98|299.96|297.06|299.47|296.57|30
1647480530000|2022-03-17 01:28:50|299.86|296.96|299.92|297.02|299.93|297.03|299.78|296.88|28
1647480540000|2022-03-17 01:29:00|299.91|297.01|299.87|296.97|299.95|297.05|299.85|296.95|25
1647480550000|2022-03-17 01:29:10|299.91|297.01|299.95|297.05|299.97|297.07|299.85|296.95|18
1647480560000|2022-03-17 01:29:20|299.93|297.03|299.94|297.04|300|297.1|299.88|296.98|24
1647480570000|2022-03-17 01:29:30|299.95|297.05|299.89|296.99|299.99|297.09|299.86|296.96|17
1647480580000|2022-03-17 01:29:40|299.85|296.95|299.81|296.91|299.88|296.98|299.77|296.87|22
1647480590000|2022-03-17 01:29:50|299.8|296.9|299.92|297.02|299.94|297.04|299.79|296.89|15
1647480600000|2022-03-17 01:30:00|299.91|297.01|299.9|297|299.91|297.01|299.85|296.95|17
1647480610000|2022-03-17 01:30:10|299.89|296.99|299.91|297.01|299.91|297.01|299.87|296.97|24
1647480620000|2022-03-17 01:30:20|299.9|297|299.95|297.05|300|297.1|299.88|296.98|22
1647480630000|2022-03-17 01:30:30|299.94|297.04|299.86|296.96|299.94|297.04|299.81|296.91|28
1647480640000|2022-03-17 01:30:40|299.85|296.95|299.84|296.94|299.86|296.96|299.77|296.87|25
1647480650000|2022-03-17 01:30:50|299.85|296.95|299.88|296.98|299.93|297.03|299.83|296.93|17
1647480660000|2022-03-17 01:31:00|299.92|297.02|299.99|297.09|300|297.1|299.92|297.02|23
1647480670000|2022-03-17 01:31:10|300|297.1|299.96|297.06|300.1|297.2|299.96|297.06|29
1647480680000|2022-03-17 01:31:20|299.97|297.07|299.96|297.06|300.02|297.12|299.79|296.89|30
1647480690000|2022-03-17 01:31:30|299.99|297.09|300.05|297.15|300.12|297.22|299.93|297.03|32
1647480700000|2022-03-17 01:31:40|300.08|297.18|300|297.1|300.09|297.19|299.99|297.09|26
1647480710000|2022-03-17 01:31:50|300.02|297.12|300.02|297.12|300.09|297.19|300.01|297.11|22
1647480720000|2022-03-17 01:32:00|300.03|297.13|300.08|297.18|300.08|297.18|300.02|297.12|15
1647480730000|2022-03-17 01:32:10|300.06|297.16|300.2|297.3|300.22|297.32|300.04|297.14|22
1647480740000|2022-03-17 01:32:20|300.23|297.33|300.4|297.5|300.4|297.5|300.19|297.29|26
1647480750000|2022-03-17 01:32:30|300.41|297.51|300.35|297.45|300.42|297.52|300.32|297.42|27
1647480760000|2022-03-17 01:32:40|300.32|297.42|300.32|297.42|300.37|297.47|300.3|297.4|24
1647480770000|2022-03-17 01:32:50|300.33|297.43|300.33|297.43|300.34|297.44|300.3|297.4|25
1647480780000|2022-03-17 01:33:00|300.32|297.42|300.39|297.49|300.39|297.49|300.3|297.4|21
1647480790000|2022-03-17 01:33:10|300.38|297.48|300.36|297.46|300.41|297.51|300.35|297.45|17
1647480800000|2022-03-17 01:33:20|300.38|297.48|300.4|297.5|300.4|297.5|300.35|297.45|22
1647480810000|2022-03-17 01:33:30|300.39|297.49|300.38|297.48|300.4|297.5|300.37|297.47|15
1647480820000|2022-03-17 01:33:40|300.39|297.49|300.37|297.47|300.39|297.49|300.36|297.46|15
1647480830000|2022-03-17 01:33:50|300.38|297.48|300.45|297.55|300.47|297.57|300.36|297.46|16
1647480840000|2022-03-17 01:34:00|300.42|297.52|300.34|297.44|300.45|297.55|300.34|297.44|26
1647480850000|2022-03-17 01:34:10|300.3|297.4|300.31|297.41|300.32|297.42|300.29|297.39|26
1647480860000|2022-03-17 01:34:20|300.3|297.4|300.32|297.42|300.33|297.43|300.29|297.39|17
1647480870000|2022-03-17 01:34:30|300.3|297.4|300.29|297.39|300.33|297.43|300.28|297.38|18
1647480880000|2022-03-17 01:34:40|300.32|297.42|300.35|297.45|300.35|297.45|300.29|297.39|15
1647480890000|2022-03-17 01:34:50|300.36|297.46|300.35|297.45|300.36|297.46|300.32|297.42|14
1647480900000|2022-03-17 01:35:00|300.34|297.44|300.36|297.46|300.39|297.49|300.3|297.4|21
1647480910000|2022-03-17 01:35:10|300.34|297.44|300.3|297.4|300.35|297.45|300.29|297.39|18
1647480920000|2022-03-17 01:35:20|300.32|297.42|300.34|297.44|300.36|297.46|300.31|297.41|21
1647480930000|2022-03-17 01:35:30|300.36|297.46|300.28|297.38|300.36|297.46|300.25|297.35|21
1647480940000|2022-03-17 01:35:40|300.26|297.36|300.21|297.31|300.26|297.36|300.19|297.29|20
1647480950000|2022-03-17 01:35:50|300.19|297.29|300.12|297.22|300.21|297.31|300.12|297.22|28
1647480960000|2022-03-17 01:36:00|300.16|297.26|300.17|297.27|300.19|297.29|300.14|297.24|21
1647480970000|2022-03-17 01:36:10|300.16|297.26|300.18|297.28|300.2|297.3|300.14|297.24|21
1647480980000|2022-03-17 01:36:20|300.17|297.27|300.25|297.35|300.26|297.36|300.13|297.23|24
1647480990000|2022-03-17 01:36:30|300.22|297.32|300.26|297.36|300.29|297.39|300.21|297.31|23
1647481000000|2022-03-17 01:36:40|300.27|297.37|300.27|297.37|300.28|297.38|300.24|297.34|14
1647481010000|2022-03-17 01:36:50|300.26|297.36|300.24|297.34|300.29|297.39|300.24|297.34|21
1647481020000|2022-03-17 01:37:00|300.25|297.35|300.23|297.33|300.26|297.36|300.23|297.33|19
1647481030000|2022-03-17 01:37:10|300.25|297.35|300.26|297.36|300.28|297.38|300.23|297.33|24
1647481040000|2022-03-17 01:37:20|300.25|297.35|300.26|297.36|300.31|297.41|300.23|297.33|17
1647481050000|2022-03-17 01:37:30|300.25|297.35|300.25|297.35|300.31|297.41|300.24|297.34|23
1647481060000|2022-03-17 01:37:40|300.26|297.36|300.26|297.36|300.29|297.39|300.23|297.33|21
1647481070000|2022-03-17 01:37:50|300.28|297.38|300.25|297.35|300.28|297.38|300.22|297.32|22
1647481080000|2022-03-17 01:38:00|300.24|297.34|300.21|297.31|300.25|297.35|300.21|297.31|15
1647481090000|2022-03-17 01:38:10|300.22|297.32|300.23|297.33|300.25|297.35|300.21|297.31|21
1647481100000|2022-03-17 01:38:20|300.22|297.32|300.28|297.38|300.29|297.39|300.21|297.31|18
1647481110000|2022-03-17 01:38:30|300.27|297.37|300.27|297.37|300.27|297.37|300.26|297.36|11
1647481120000|2022-03-17 01:38:40|300.26|297.36|300.27|297.37|300.28|297.38|300.26|297.36|4
1647481130000|2022-03-17 01:38:50|300.28|297.38|300.27|297.37|300.28|297.38|300.25|297.35|17
1647481140000|2022-03-17 01:39:00|300.24|297.34|300.25|297.35|300.27|297.37|300.24|297.34|14
1647481150000|2022-03-17 01:39:10|300.23|297.33|300.25|297.35|300.29|297.39|300.23|297.33|27
1647481160000|2022-03-17 01:39:20|300.27|297.37|300.26|297.36|300.27|297.37|300.24|297.34|11
1647481170000|2022-03-17 01:39:30|300.25|297.35|300.22|297.32|300.26|297.36|300.22|297.32|13
1647481180000|2022-03-17 01:39:40|300.21|297.31|300.15|297.25|300.22|297.32|300.15|297.25|21
1647481190000|2022-03-17 01:39:50|300.16|297.26|300.18|297.28|300.21|297.31|300.03|297.13|35
1647481200000|2022-03-17 01:40:00|300.17|297.27|300.22|297.32|300.22|297.32|300.16|297.26|20
1647481210000|2022-03-17 01:40:10|300.23|297.33|300.37|297.47|300.39|297.49|300.23|297.33|12
1647481220000|2022-03-17 01:40:20|300.36|297.46|300.37|297.47|300.38|297.48|300.36|297.46|11
1647481230000|2022-03-17 01:40:30|300.39|297.49|300.42|297.52|300.45|297.55|300.37|297.47|18
1647481240000|2022-03-17 01:40:40|300.41|297.51|300.39|297.49|300.41|297.51|300.32|297.42|30
1647481250000|2022-03-17 01:40:50|300.4|297.5|300.38|297.48|300.41|297.51|300.29|297.39|17
1647481260000|2022-03-17 01:41:00|300.36|297.46|300.28|297.38|300.38|297.48|300.28|297.38|24
1647481270000|2022-03-17 01:41:10|300.34|297.44|300.33|297.43|300.38|297.48|300.31|297.41|10
1647481280000|2022-03-17 01:41:20|300.31|297.41|300.3|297.4|300.32|297.42|300.3|297.4|12
1647481290000|2022-03-17 01:41:30|300.31|297.41|300.3|297.4|300.33|297.43|300.3|297.4|15
1647481300000|2022-03-17 01:41:40|300.32|297.42|300.39|297.49|300.44|297.54|300.3|297.4|22
1647481310000|2022-03-17 01:41:50|300.41|297.51|300.44|297.54|300.47|297.57|300.37|297.47|20
1647481320000|2022-03-17 01:42:00|300.46|297.56|300.42|297.52|300.47|297.57|300.38|297.48|22
1647481330000|2022-03-17 01:42:10|300.44|297.54|300.45|297.55|300.47|297.57|300.4|297.5|13
1647481340000|2022-03-17 01:42:20|300.46|297.56|300.4|297.5|300.47|297.57|300.39|297.49|14
1647481350000|2022-03-17 01:42:30|300.39|297.49|300.39|297.49|300.42|297.52|300.39|297.49|18
1647481360000|2022-03-17 01:42:40|300.41|297.51|300.43|297.53|300.43|297.53|300.4|297.5|13
1647481370000|2022-03-17 01:42:50|300.42|297.52|300.44|297.54|300.45|297.55|300.4|297.5|15
1647481380000|2022-03-17 01:43:00|300.45|297.55|300.43|297.53|300.45|297.55|300.39|297.49|19
1647481390000|2022-03-17 01:43:10|300.41|297.51|300.43|297.53|300.44|297.54|300.41|297.51|19
1647481400000|2022-03-17 01:43:20|300.4|297.5|300.37|297.47|300.45|297.55|300.34|297.44|20
1647481410000|2022-03-17 01:43:30|300.35|297.45|300.35|297.45|300.37|297.47|300.33|297.43|22
1647481420000|2022-03-17 01:43:40|300.36|297.46|300.42|297.52|300.43|297.53|300.34|297.44|17
1647481430000|2022-03-17 01:43:50|300.43|297.53|300.42|297.52|300.43|297.53|300.42|297.52|4
1647481440000|2022-03-17 01:44:00|300.44|297.54|300.43|297.53|300.45|297.55|300.42|297.52|14
1647481450000|2022-03-17 01:44:10|300.44|297.54|300.45|297.55|300.45|297.55|300.41|297.51|9
1647481460000|2022-03-17 01:44:20|300.44|297.54|300.45|297.55|300.45|297.55|300.42|297.52|16
1647481470000|2022-03-17 01:44:30|300.43|297.53|300.44|297.54|300.45|297.55|300.43|297.53|8
1647481480000|2022-03-17 01:44:40|300.43|297.53|300.41|297.51|300.45|297.55|300.4|297.5|13
1647481490000|2022-03-17 01:44:50|300.4|297.5|300.32|297.42|300.42|297.52|300.32|297.42|20
1647481500000|2022-03-17 01:45:00|300.31|297.41|300.34|297.44|300.34|297.44|300.31|297.41|21
1647481510000|2022-03-17 01:45:10|300.33|297.43|300.32|297.42|300.34|297.44|300.32|297.42|13
1647481520000|2022-03-17 01:45:20|300.33|297.43|300.34|297.44|300.34|297.44|300.31|297.41|18
1647481530000|2022-03-17 01:45:30|300.33|297.43|300.34|297.44|300.35|297.45|300.32|297.42|9
1647481540000|2022-03-17 01:45:40|300.33|297.43|300.34|297.44|300.35|297.45|300.31|297.41|20
1647481550000|2022-03-17 01:45:50|300.32|297.42|300.41|297.51|300.42|297.52|300.32|297.42|15
1647481560000|2022-03-17 01:46:00|300.42|297.52|300.48|297.58|300.49|297.59|300.42|297.52|18
1647481570000|2022-03-17 01:46:10|300.47|297.57|300.46|297.56|300.48|297.58|300.43|297.53|18
1647481580000|2022-03-17 01:46:20|300.42|297.52|300.5|297.6|300.53|297.63|300.42|297.52|18
1647481590000|2022-03-17 01:46:30|300.49|297.59|300.54|297.64|300.57|297.67|300.48|297.58|12
1647481600000|2022-03-17 01:46:40|300.56|297.66|300.61|297.71|300.63|297.73|300.53|297.63|23
1647481610000|2022-03-17 01:46:50|300.65|297.75|300.76|297.86|300.81|297.91|300.64|297.74|29
1647481620000|2022-03-17 01:47:00|300.75|297.85|300.82|297.92|300.82|297.92|300.75|297.85|24
1647481630000|2022-03-17 01:47:10|300.81|297.91|301.17|298.27|301.23|298.33|300.77|297.87|26
1647481640000|2022-03-17 01:47:20|301.18|298.28|301.4|298.5|301.45|298.55|301.16|298.26|24
1647481650000|2022-03-17 01:47:30|301.38|298.48|301.43|298.53|301.43|298.53|301.36|298.46|26
1647481660000|2022-03-17 01:47:40|301.42|298.52|301.54|298.64|301.54|298.64|301.37|298.47|26
1647481670000|2022-03-17 01:47:50|301.67|298.77|301.65|298.75|301.7|298.8|301.53|298.63|31
1647481680000|2022-03-17 01:48:00|301.67|298.77|302.01|299.11|302.01|299.11|301.59|298.69|36
1647481690000|2022-03-17 01:48:10|302.02|299.12|302.12|299.22|302.19|299.29|301.94|299.04|23
1647481700000|2022-03-17 01:48:20|302.1|299.2|301.92|299.02|302.1|299.2|301.92|299.02|27
1647481710000|2022-03-17 01:48:30|301.93|299.03|301.91|299.01|301.93|299.03|301.76|298.86|23
1647481720000|2022-03-17 01:48:40|301.92|299.02|301.92|299.02|301.96|299.06|301.88|298.98|30
1647481730000|2022-03-17 01:48:50|301.89|298.99|301.81|298.91|301.95|299.05|301.81|298.91|28
1647481740000|2022-03-17 01:49:00|301.8|298.9|301.8|298.9|301.88|298.98|301.78|298.88|27
1647481750000|2022-03-17 01:49:10|301.81|298.91|301.76|298.86|301.84|298.94|301.76|298.86|20
1647481760000|2022-03-17 01:49:20|301.79|298.89|301.71|298.81|301.81|298.91|301.71|298.81|20
1647481770000|2022-03-17 01:49:30|301.72|298.82|301.71|298.81|301.77|298.87|301.69|298.79|20
1647481780000|2022-03-17 01:49:40|301.7|298.8|301.53|298.63|301.7|298.8|301.52|298.62|25
1647481790000|2022-03-17 01:49:50|301.54|298.64|301.53|298.63|301.58|298.68|301.52|298.62|28
1647481800000|2022-03-17 01:50:00|301.49|298.59|301.45|298.55|301.52|298.62|301.43|298.53|24
1647481810000|2022-03-17 01:50:10|301.44|298.54|301.69|298.79|301.7|298.8|301.43|298.53|30
1647481820000|2022-03-17 01:50:20|301.7|298.8|301.5|298.6|301.7|298.8|301.46|298.56|21
1647481830000|2022-03-17 01:50:30|301.48|298.58|301.26|298.36|301.48|298.58|301.26|298.36|23
1647481840000|2022-03-17 01:50:40|301.27|298.37|301.12|298.22|301.27|298.37|301.05|298.15|29
1647481850000|2022-03-17 01:50:50|301.11|298.21|301.05|298.15|301.11|298.21|300.94|298.04|33
1647481860000|2022-03-17 01:51:00|301.04|298.14|301.04|298.14|301.06|298.16|301.01|298.11|25
1647481870000|2022-03-17 01:51:10|301.02|298.12|300.98|298.08|301.05|298.15|300.93|298.03|22
1647481880000|2022-03-17 01:51:20|300.97|298.07|300.99|298.09|301|298.1|300.96|298.06|8
1647481890000|2022-03-17 01:51:30|301|298.1|301.02|298.12|301.04|298.14|300.99|298.09|21
1647481900000|2022-03-17 01:51:40|301.03|298.13|301.51|298.61|301.51|298.61|301.02|298.12|26
1647481910000|2022-03-17 01:51:50|301.53|298.63|301.46|298.56|301.53|298.63|301.38|298.48|24
1647481920000|2022-03-17 01:52:00|301.44|298.54|301.42|298.52|301.51|298.61|301.35|298.45|29
1647481930000|2022-03-17 01:52:10|301.44|298.54|301.71|298.81|301.71|298.81|301.37|298.47|28
1647481940000|2022-03-17 01:52:20|301.66|298.76|301.63|298.73|301.71|298.81|301.56|298.66|20
1647481950000|2022-03-17 01:52:30|301.64|298.74|301.65|298.75|301.66|298.76|301.61|298.71|19
1647481960000|2022-03-17 01:52:40|301.61|298.71|301.62|298.72|301.67|298.77|301.61|298.71|20
1647481970000|2022-03-17 01:52:50|301.66|298.76|301.67|298.77|301.68|298.78|301.63|298.73|18
1647481980000|2022-03-17 01:53:00|301.63|298.73|301.66|298.76|301.67|298.77|301.61|298.71|26
1647481990000|2022-03-17 01:53:10|301.65|298.75|301.6|298.7|301.66|298.76|301.59|298.69|16
1647482000000|2022-03-17 01:53:20|301.62|298.72|301.66|298.76|301.69|298.79|301.62|298.72|14
1647482010000|2022-03-17 01:53:30|301.67|298.77|301.69|298.79|301.69|298.79|301.63|298.73|19
1647482020000|2022-03-17 01:53:40|301.65|298.75|301.62|298.72|301.69|298.79|301.58|298.68|20
1647482030000|2022-03-17 01:53:50|301.57|298.67|301.57|298.67|301.57|298.67|301.51|298.61|28
1647482040000|2022-03-17 01:54:00|301.58|298.68|301.55|298.65|301.59|298.69|301.52|298.62|19
1647482050000|2022-03-17 01:54:10|301.54|298.64|301.56|298.66|301.56|298.66|301.52|298.62|14
1647482060000|2022-03-17 01:54:20|301.57|298.67|301.6|298.7|301.6|298.7|301.55|298.65|21
1647482070000|2022-03-17 01:54:30|301.63|298.73|301.63|298.73|301.66|298.76|301.59|298.69|22
1647482080000|2022-03-17 01:54:40|301.64|298.74|301.63|298.73|301.65|298.75|301.63|298.73|6
1647482090000|2022-03-17 01:54:50|301.65|298.75|301.64|298.74|301.66|298.76|301.6|298.7|26
1647482100000|2022-03-17 01:55:00|301.63|298.73|301.52|298.62|301.66|298.76|301.52|298.62|21
1647482110000|2022-03-17 01:55:10|301.54|298.64|301.55|298.65|301.55|298.65|301.52|298.62|19
1647482120000|2022-03-17 01:55:20|301.54|298.64|301.55|298.65|301.55|298.65|301.53|298.63|15
1647482130000|2022-03-17 01:55:30|301.53|298.63|301.53|298.63|301.55|298.65|301.51|298.61|15
1647482140000|2022-03-17 01:55:40|301.55|298.65|301.44|298.54|301.55|298.65|301.4|298.5|24
1647482150000|2022-03-17 01:55:50|301.43|298.53|301.47|298.57|301.47|298.57|301.4|298.5|17
1647482160000|2022-03-17 01:56:00|301.46|298.56|301.47|298.57|301.48|298.58|301.46|298.56|12
1647482170000|2022-03-17 01:56:10|301.46|298.56|301.43|298.53|301.47|298.57|301.43|298.53|23
1647482180000|2022-03-17 01:56:20|301.42|298.52|301.46|298.56|301.47|298.57|301.42|298.52|16
1647482190000|2022-03-17 01:56:30|301.47|298.57|301.58|298.68|301.63|298.73|301.47|298.57|26
1647482200000|2022-03-17 01:56:40|301.59|298.69|301.68|298.78|301.71|298.81|301.55|298.65|21
1647482210000|2022-03-17 01:56:50|301.69|298.79|301.83|298.93|301.84|298.94|301.69|298.79|24
1647482220000|2022-03-17 01:57:00|301.82|298.92|301.83|298.93|301.84|298.94|301.81|298.91|6
1647482230000|2022-03-17 01:57:10|301.82|298.92|301.83|298.93|301.84|298.94|301.74|298.84|22
1647482240000|2022-03-17 01:57:20|301.76|298.86|301.81|298.91|301.82|298.92|301.76|298.86|25
1647482250000|2022-03-17 01:57:30|301.8|298.9|301.76|298.86|301.8|298.9|301.67|298.77|19
1647482260000|2022-03-17 01:57:40|301.73|298.83|301.75|298.85|301.77|298.87|301.73|298.83|13
1647482270000|2022-03-17 01:57:50|301.76|298.86|301.8|298.9|301.81|298.91|301.74|298.84|14
1647482280000|2022-03-17 01:58:00|301.82|298.92|301.78|298.88|301.82|298.92|301.78|298.88|15
1647482290000|2022-03-17 01:58:10|301.8|298.9|301.83|298.93|301.88|298.98|301.78|298.88|20
1647482300000|2022-03-17 01:58:20|301.82|298.92|301.91|299.01|301.91|299.01|301.8|298.9|14
1647482310000|2022-03-17 01:58:30|301.92|299.02|301.9|299|301.93|299.03|301.84|298.94|19
1647482320000|2022-03-17 01:58:40|301.91|299.01|301.9|299|301.91|299.01|301.86|298.96|21
1647482330000|2022-03-17 01:58:50|301.91|299.01|301.98|299.08|301.98|299.08|301.86|298.96|17
1647482340000|2022-03-17 01:59:00|301.99|299.09|302|299.1|302.05|299.15|301.97|299.07|19
1647482350000|2022-03-17 01:59:10|301.97|299.07|301.93|299.03|301.99|299.09|301.89|298.99|31
1647482360000|2022-03-17 01:59:20|301.92|299.02|301.82|298.92|301.92|299.02|301.8|298.9|27
1647482370000|2022-03-17 01:59:30|301.81|298.91|301.82|298.92|301.82|298.92|301.72|298.82|22
1647482380000|2022-03-17 01:59:40|301.83|298.93|301.93|299.03|301.93|299.03|301.79|298.89|29
1647482390000|2022-03-17 01:59:50|301.91|299.01|301.93|299.03|301.99|299.09|301.9|299|20
1647482400000|2022-03-17 02:00:00|301.94|299.04|301.6|298.7|301.94|299.04|301.55|298.65|30
1647482410000|2022-03-17 02:00:10|301.58|298.68|301.72|298.82|301.73|298.83|301.55|298.65|30
1647482420000|2022-03-17 02:00:20|301.71|298.81|301.66|298.76|301.73|298.83|301.64|298.74|25
1647482430000|2022-03-17 02:00:30|301.62|298.72|301.86|298.96|301.91|299.01|301.62|298.72|30
1647482440000|2022-03-17 02:00:40|301.87|298.97|301.88|298.98|301.88|298.98|301.74|298.84|27
1647482450000|2022-03-17 02:00:50|301.9|299|301.79|298.89|301.92|299.02|301.78|298.88|22
1647482460000|2022-03-17 02:01:00|301.81|298.91|301.63|298.73|301.81|298.91|301.63|298.73|21
1647482470000|2022-03-17 02:01:10|301.64|298.74|301.72|298.82|301.75|298.85|301.64|298.74|24
1647482480000|2022-03-17 02:01:20|301.65|298.75|301.77|298.87|301.81|298.91|301.65|298.75|22
1647482490000|2022-03-17 02:01:30|301.79|298.89|301.75|298.85|301.81|298.91|301.73|298.83|25
1647482500000|2022-03-17 02:01:40|301.74|298.84|301.66|298.76|301.75|298.85|301.64|298.74|21
1647482510000|2022-03-17 02:01:50|301.71|298.81|301.66|298.76|301.71|298.81|301.65|298.75|20
1647482520000|2022-03-17 02:02:00|301.65|298.75|301.67|298.77|301.7|298.8|301.63|298.73|17
1647482530000|2022-03-17 02:02:10|301.66|298.76|301.94|299.04|301.94|299.04|301.66|298.76|21
1647482540000|2022-03-17 02:02:20|301.88|298.98|301.86|298.96|301.97|299.07|301.85|298.95|18
1647482550000|2022-03-17 02:02:30|301.82|298.92|301.86|298.96|301.89|298.99|301.82|298.92|22
1647482560000|2022-03-17 02:02:40|301.83|298.93|301.88|298.98|301.89|298.99|301.83|298.93|23
1647482570000|2022-03-17 02:02:50|301.92|299.02|302.13|299.23|302.13|299.23|301.88|298.98|24
1647482580000|2022-03-17 02:03:00|302.12|299.22|301.98|299.08|302.12|299.22|301.92|299.02|27
1647482590000|2022-03-17 02:03:10|301.97|299.07|301.87|298.97|301.97|299.07|301.85|298.95|26
1647482600000|2022-03-17 02:03:20|301.86|298.96|301.85|298.95|301.86|298.96|301.78|298.88|21
1647482610000|2022-03-17 02:03:30|301.89|298.99|301.89|298.99|301.95|299.05|301.82|298.92|24
1647482620000|2022-03-17 02:03:40|301.88|298.98|301.8|298.9|301.9|299|301.78|298.88|24
1647482630000|2022-03-17 02:03:50|301.79|298.89|301.8|298.9|301.91|299.01|301.76|298.86|16
1647482640000|2022-03-17 02:04:00|301.77|298.87|301.77|298.87|301.84|298.94|301.76|298.86|18
1647482650000|2022-03-17 02:04:10|301.78|298.88|301.78|298.88|301.83|298.93|301.76|298.86|14
1647482660000|2022-03-17 02:04:20|301.77|298.87|301.72|298.82|301.79|298.89|301.72|298.82|21
1647482670000|2022-03-17 02:04:30|301.71|298.81|301.42|298.52|301.75|298.85|301.41|298.51|32
1647482680000|2022-03-17 02:04:40|301.39|298.49|301.48|298.58|301.49|298.59|301.38|298.48|21
1647482690000|2022-03-17 02:04:50|301.52|298.62|301.48|298.58|301.52|298.62|301.46|298.56|13
1647482700000|2022-03-17 02:05:00|301.47|298.57|301.45|298.55|301.52|298.62|301.45|298.55|20
1647482710000|2022-03-17 02:05:10|301.46|298.56|301.4|298.5|301.46|298.56|301.39|298.49|18
1647482720000|2022-03-17 02:05:20|301.41|298.51|301.42|298.52|301.43|298.53|301.4|298.5|15
1647482730000|2022-03-17 02:05:30|301.41|298.51|301.41|298.51|301.46|298.56|301.39|298.49|19
1647482740000|2022-03-17 02:05:40|301.43|298.53|301.44|298.54|301.45|298.55|301.42|298.52|19
1647482750000|2022-03-17 02:05:50|301.45|298.55|301.4|298.5|301.45|298.55|301.38|298.48|14
1647482760000|2022-03-17 02:06:00|301.38|298.48|301.33|298.43|301.41|298.51|301.33|298.43|17
1647482770000|2022-03-17 02:06:10|301.4|298.5|301.36|298.46|301.4|298.5|301.33|298.43|16
1647482780000|2022-03-17 02:06:20|301.37|298.47|301.38|298.48|301.39|298.49|301.35|298.45|11
1647482790000|2022-03-17 02:06:30|301.39|298.49|301.39|298.49|301.4|298.5|301.38|298.48|14
1647482800000|2022-03-17 02:06:40|301.38|298.48|301.37|298.47|301.39|298.49|301.37|298.47|12
1647482810000|2022-03-17 02:06:50|301.38|298.48|301.45|298.55|301.45|298.55|301.29|298.39|23
1647482820000|2022-03-17 02:07:00|301.43|298.53|301.4|298.5|301.43|298.53|301.34|298.44|25
1647482830000|2022-03-17 02:07:10|301.38|298.48|301.23|298.33|301.4|298.5|301.23|298.33|27
1647482840000|2022-03-17 02:07:20|301.26|298.36|301.3|298.4|301.36|298.46|301.23|298.33|23
1647482850000|2022-03-17 02:07:30|301.26|298.36|301.24|298.34|301.34|298.44|301.18|298.28|19
1647482860000|2022-03-17 02:07:40|301.25|298.35|301.26|298.36|301.26|298.36|301.2|298.3|14
1647482870000|2022-03-17 02:07:50|301.28|298.38|301.27|298.37|301.3|298.4|301.24|298.34|20
1647482880000|2022-03-17 02:08:00|301.26|298.36|301.26|298.36|301.3|298.4|301.25|298.35|15
1647482890000|2022-03-17 02:08:10|301.27|298.37|301.25|298.35|301.3|298.4|301.25|298.35|23
1647482900000|2022-03-17 02:08:20|301.23|298.33|301.2|298.3|301.26|298.36|301.04|298.14|23
1647482910000|2022-03-17 02:08:30|301.16|298.26|301.21|298.31|301.23|298.33|301.13|298.23|20
1647482920000|2022-03-17 02:08:40|301.22|298.32|301.22|298.32|301.22|298.32|301.13|298.23|18
1647482930000|2022-03-17 02:08:50|301.19|298.29|301.21|298.31|301.22|298.32|301.15|298.25|11
1647482940000|2022-03-17 02:09:00|301.22|298.32|301.22|298.32|301.23|298.33|301.15|298.25|14
1647482950000|2022-03-17 02:09:10|301.16|298.26|301.15|298.25|301.22|298.32|301.15|298.25|16
1647482960000|2022-03-17 02:09:20|301.22|298.32|301.19|298.29|301.24|298.34|301.15|298.25|22
1647482970000|2022-03-17 02:09:30|301.23|298.33|301.16|298.26|301.23|298.33|301.14|298.24|21
1647482980000|2022-03-17 02:09:40|301.17|298.27|301.29|298.39|301.36|298.46|301.17|298.27|23
1647482990000|2022-03-17 02:09:50|301.3|298.4|301.27|298.37|301.32|298.42|301.25|298.35|16
1647483000000|2022-03-17 02:10:00|301.3|298.4|301.2|298.3|301.3|298.4|301.12|298.22|16
1647483010000|2022-03-17 02:10:10|301.19|298.29|301.23|298.33|301.27|298.37|301.19|298.29|18
1647483020000|2022-03-17 02:10:20|301.24|298.34|301.17|298.27|301.26|298.36|301.12|298.22|24
1647483030000|2022-03-17 02:10:30|301.13|298.23|301.17|298.27|301.17|298.27|301.13|298.23|20
1647483040000|2022-03-17 02:10:40|301.16|298.26|301.12|298.22|301.16|298.26|301.12|298.22|13
1647483050000|2022-03-17 02:10:50|301.11|298.21|301.01|298.11|301.11|298.21|301|298.1|15
1647483060000|2022-03-17 02:11:00|301.02|298.12|301.12|298.22|301.19|298.29|301.02|298.12|19
1647483070000|2022-03-17 02:11:10|301.1|298.2|301.18|298.28|301.21|298.31|301.07|298.17|18
1647483080000|2022-03-17 02:11:20|301.17|298.27|301.26|298.36|301.34|298.44|301.15|298.25|25
1647483090000|2022-03-17 02:11:30|301.32|298.42|301.21|298.31|301.34|298.44|301.2|298.3|23
1647483100000|2022-03-17 02:11:40|301.24|298.34|301.24|298.34|301.29|298.39|301.2|298.3|22
1647483110000|2022-03-17 02:11:50|301.23|298.33|301.09|298.19|301.27|298.37|301.08|298.18|26
1647483120000|2022-03-17 02:12:00|301.1|298.2|301.14|298.24|301.15|298.25|301.07|298.17|18
1647483130000|2022-03-17 02:12:10|301.13|298.23|301.14|298.24|301.15|298.25|301.1|298.2|21
1647483140000|2022-03-17 02:12:20|301.15|298.25|301.15|298.25|301.15|298.25|301.14|298.24|13
1647483150000|2022-03-17 02:12:30|301.14|298.24|301.11|298.21|301.14|298.24|301.07|298.17|29
1647483160000|2022-03-17 02:12:40|301.16|298.26|301.07|298.17|301.16|298.26|301.02|298.12|22
1647483170000|2022-03-17 02:12:50|301.06|298.16|301.04|298.14|301.06|298.16|301.03|298.13|11
1647483180000|2022-03-17 02:13:00|301.03|298.13|301.01|298.11|301.11|298.21|300.96|298.06|21
1647483190000|2022-03-17 02:13:10|301.02|298.12|301.25|298.35|301.25|298.35|301.01|298.11|24
1647483200000|2022-03-17 02:13:20|301.24|298.34|301.13|298.23|301.24|298.34|301.13|298.23|27
1647483210000|2022-03-17 02:13:30|301.14|298.24|301.14|298.24|301.15|298.25|301.09|298.19|17
1647483220000|2022-03-17 02:13:40|301.15|298.25|301.18|298.28|301.18|298.28|301.13|298.23|17
1647483230000|2022-03-17 02:13:50|301.19|298.29|301.17|298.27|301.19|298.29|301.17|298.27|13
1647483240000|2022-03-17 02:14:00|301.18|298.28|301.12|298.22|301.19|298.29|301.1|298.2|20
1647483250000|2022-03-17 02:14:10|301.11|298.21|301.08|298.18|301.13|298.23|301.04|298.14|16
1647483260000|2022-03-17 02:14:20|301.07|298.17|301.07|298.17|301.1|298.2|301.06|298.16|16
1647483270000|2022-03-17 02:14:30|301.06|298.16|301.08|298.18|301.08|298.18|300.97|298.07|25
1647483280000|2022-03-17 02:14:40|301.07|298.17|301.06|298.16|301.08|298.18|301.02|298.12|21
1647483290000|2022-03-17 02:14:50|301.07|298.17|301.07|298.17|301.08|298.18|301.05|298.15|12
1647483300000|2022-03-17 02:15:00|301.06|298.16|301.07|298.17|301.08|298.18|301.04|298.14|21
1647483310000|2022-03-17 02:15:10|301.06|298.16|301.08|298.18|301.1|298.2|301.06|298.16|18
1647483320000|2022-03-17 02:15:20|301.07|298.17|301.04|298.14|301.07|298.17|301.04|298.14|15
1647483330000|2022-03-17 02:15:30|301.06|298.16|301.04|298.14|301.06|298.16|301.02|298.12|22
1647483340000|2022-03-17 02:15:40|301.03|298.13|300.96|298.06|301.05|298.15|300.96|298.06|15
1647483350000|2022-03-17 02:15:50|300.99|298.09|300.8|297.9|300.99|298.09|300.79|297.89|17
1647483360000|2022-03-17 02:16:00|300.81|297.91|300.79|297.89|300.81|297.91|300.77|297.87|16
1647483370000|2022-03-17 02:16:10|300.78|297.88|300.77|297.87|300.78|297.88|300.72|297.82|22
1647483380000|2022-03-17 02:16:20|300.75|297.85|300.78|297.88|300.78|297.88|300.75|297.85|19
1647483390000|2022-03-17 02:16:30|300.77|297.87|300.77|297.87|300.78|297.88|300.74|297.84|16
1647483400000|2022-03-17 02:16:40|300.75|297.85|300.75|297.85|300.79|297.89|300.74|297.84|19
1647483410000|2022-03-17 02:16:50|300.76|297.86|300.74|297.84|300.76|297.86|300.71|297.81|14
1647483420000|2022-03-17 02:17:00|300.73|297.83|300.56|297.66|300.73|297.83|300.55|297.65|22
1647483430000|2022-03-17 02:17:10|300.55|297.65|300.6|297.7|300.6|297.7|300.53|297.63|27
1647483440000|2022-03-17 02:17:20|300.58|297.68|300.55|297.65|300.6|297.7|300.55|297.65|19
1647483450000|2022-03-17 02:17:30|300.59|297.69|300.53|297.63|300.59|297.69|300.53|297.63|17
1647483460000|2022-03-17 02:17:40|300.55|297.65|300.55|297.65|300.56|297.66|300.51|297.61|20
1647483470000|2022-03-17 02:17:50|300.57|297.67|300.56|297.66|300.63|297.73|300.53|297.63|17
1647483480000|2022-03-17 02:18:00|300.55|297.65|300.54|297.64|300.6|297.7|300.52|297.62|21
1647483490000|2022-03-17 02:18:10|300.55|297.65|300.53|297.63|300.57|297.67|300.53|297.63|24
1647483500000|2022-03-17 02:18:20|300.54|297.64|300.55|297.65|300.56|297.66|300.51|297.61|23
1647483510000|2022-03-17 02:18:30|300.53|297.63|300.52|297.62|300.55|297.65|300.52|297.62|24
1647483520000|2022-03-17 02:18:40|300.51|297.61|300.51|297.61|300.52|297.62|300.48|297.58|20
1647483530000|2022-03-17 02:18:50|300.5|297.6|300.46|297.56|300.55|297.65|300.42|297.52|23
1647483540000|2022-03-17 02:19:00|300.45|297.55|300.53|297.63|300.59|297.69|300.45|297.55|23
1647483550000|2022-03-17 02:19:10|300.54|297.64|300.47|297.57|300.56|297.66|300.45|297.55|23
1647483560000|2022-03-17 02:19:20|300.49|297.59|300.59|297.69|300.59|297.69|300.48|297.58|23
1647483570000|2022-03-17 02:19:30|300.58|297.68|300.55|297.65|300.59|297.69|300.53|297.63|25
1647483580000|2022-03-17 02:19:40|300.57|297.67|300.52|297.62|300.58|297.68|300.52|297.62|26
1647483590000|2022-03-17 02:19:50|300.54|297.64|300.49|297.59|300.57|297.67|300.43|297.53|22
1647483600000|2022-03-17 02:20:00|300.5|297.6|300.42|297.52|300.5|297.6|300.39|297.49|17
1647483610000|2022-03-17 02:20:10|300.41|297.51|300.46|297.56|300.46|297.56|300.4|297.5|18
1647483620000|2022-03-17 02:20:20|300.45|297.55|300.45|297.55|300.45|297.55|300.44|297.54|13
1647483630000|2022-03-17 02:20:30|300.46|297.56|300.47|297.57|300.51|297.61|300.45|297.55|16
1647483640000|2022-03-17 02:20:40|300.43|297.53|300.47|297.57|300.48|297.58|300.43|297.53|19
1647483650000|2022-03-17 02:20:50|300.45|297.55|300.46|297.56|300.48|297.58|300.42|297.52|21
1647483660000|2022-03-17 02:21:00|300.45|297.55|300.38|297.48|300.45|297.55|300.37|297.47|19
1647483670000|2022-03-17 02:21:10|300.39|297.49|300.39|297.49|300.41|297.51|300.38|297.48|14
1647483680000|2022-03-17 02:21:20|300.4|297.5|300.36|297.46|300.41|297.51|300.35|297.45|19
1647483690000|2022-03-17 02:21:30|300.39|297.49|300.47|297.57|300.48|297.58|300.38|297.48|21
1647483700000|2022-03-17 02:21:40|300.5|297.6|300.56|297.66|300.57|297.67|300.47|297.57|28
1647483710000|2022-03-17 02:21:50|300.57|297.67|300.65|297.75|300.66|297.76|300.52|297.62|29
1647483720000|2022-03-17 02:22:00|300.68|297.78|300.58|297.68|300.71|297.81|300.56|297.66|29
1647483730000|2022-03-17 02:22:10|300.6|297.7|300.55|297.65|300.6|297.7|300.55|297.65|19
1647483740000|2022-03-17 02:22:20|300.57|297.67|300.56|297.66|300.57|297.67|300.53|297.63|12
1647483750000|2022-03-17 02:22:30|300.55|297.65|300.4|297.5|300.58|297.68|300.32|297.42|16
1647483760000|2022-03-17 02:22:40|300.39|297.49|300.38|297.48|300.41|297.51|300.37|297.47|19
1647483770000|2022-03-17 02:22:50|300.34|297.44|300.4|297.5|300.4|297.5|300.34|297.44|21
1647483780000|2022-03-17 02:23:00|300.39|297.49|300.57|297.67|300.58|297.68|300.38|297.48|29
1647483790000|2022-03-17 02:23:10|300.56|297.66|300.53|297.63|300.58|297.68|300.47|297.57|25
1647483800000|2022-03-17 02:23:20|300.48|297.58|300.41|297.51|300.48|297.58|300.4|297.5|25
1647483810000|2022-03-17 02:23:30|300.42|297.52|300.32|297.42|300.44|297.54|300.32|297.42|24
1647483820000|2022-03-17 02:23:40|300.33|297.43|300.31|297.41|300.35|297.45|300.31|297.41|26
1647483830000|2022-03-17 02:23:50|300.32|297.42|300.28|297.38|300.33|297.43|300.27|297.37|23
1647483840000|2022-03-17 02:24:00|300.27|297.37|300.27|297.37|300.36|297.46|300.27|297.37|20
1647483850000|2022-03-17 02:24:10|300.26|297.36|300.25|297.35|300.28|297.38|300.24|297.34|13
1647483860000|2022-03-17 02:24:20|300.24|297.34|300.15|297.25|300.24|297.34|300.13|297.23|21
1647483870000|2022-03-17 02:24:30|300.17|297.27|300.16|297.26|300.2|297.3|300.11|297.21|23
1647483880000|2022-03-17 02:24:40|300.15|297.25|300.15|297.25|300.19|297.29|300.13|297.23|17
1647483890000|2022-03-17 02:24:50|300.14|297.24|300.13|297.23|300.17|297.27|300.12|297.22|18
1647483900000|2022-03-17 02:25:00|300.11|297.21|300.13|297.23|300.14|297.24|300.11|297.21|13
1647483910000|2022-03-17 02:25:10|300.12|297.22|300.13|297.23|300.14|297.24|300.05|297.15|21
1647483920000|2022-03-17 02:25:20|300.12|297.22|300.13|297.23|300.16|297.26|300.12|297.22|24
1647483930000|2022-03-17 02:25:30|300.14|297.24|300.17|297.27|300.17|297.27|300.13|297.23|17
1647483940000|2022-03-17 02:25:40|300.18|297.28|300.16|297.26|300.18|297.28|300.15|297.25|20
1647483950000|2022-03-17 02:25:50|300.15|297.25|300.17|297.27|300.17|297.27|300.14|297.24|15
1647483960000|2022-03-17 02:26:00|300.16|297.26|300.18|297.28|300.18|297.28|300.16|297.26|20
1647483970000|2022-03-17 02:26:10|300.17|297.27|300.19|297.29|300.2|297.3|300.15|297.25|21
1647483980000|2022-03-17 02:26:20|300.2|297.3|300.19|297.29|300.2|297.3|300.17|297.27|21
1647483990000|2022-03-17 02:26:30|300.18|297.28|300.17|297.27|300.2|297.3|300.16|297.26|20
1647484000000|2022-03-17 02:26:40|300.18|297.28|300.15|297.25|300.19|297.29|300.14|297.24|19
1647484010000|2022-03-17 02:26:50|300.16|297.26|300.16|297.26|300.19|297.29|300.14|297.24|28
1647484020000|2022-03-17 02:27:00|300.17|297.27|300.18|297.28|300.19|297.29|300.16|297.26|19
1647484030000|2022-03-17 02:27:10|300.17|297.27|300.07|297.17|300.18|297.28|300.05|297.15|17
1647484040000|2022-03-17 02:27:20|300.05|297.15|299.97|297.07|300.06|297.16|299.95|297.05|21
1647484050000|2022-03-17 02:27:30|299.96|297.06|299.98|297.08|299.98|297.08|299.96|297.06|17
1647484060000|2022-03-17 02:27:40|299.99|297.09|300.07|297.17|300.1|297.2|299.98|297.08|24
1647484070000|2022-03-17 02:27:50|300.09|297.19|300.07|297.17|300.09|297.19|300.06|297.16|20
1647484080000|2022-03-17 02:28:00|300.09|297.19|300.08|297.18|300.1|297.2|300.06|297.16|20
1647484090000|2022-03-17 02:28:10|300.06|297.16|300.02|297.12|300.07|297.17|300.02|297.12|13
1647484100000|2022-03-17 02:28:20|300.01|297.11|300.05|297.15|300.07|297.17|300.01|297.11|22
1647484110000|2022-03-17 02:28:30|300.07|297.17|300.06|297.16|300.08|297.18|300.06|297.16|15
1647484120000|2022-03-17 02:28:40|300.07|297.17|300.06|297.16|300.09|297.19|300.04|297.14|20
1647484130000|2022-03-17 02:28:50|300.05|297.15|300.06|297.16|300.08|297.18|300.05|297.15|21
1647484140000|2022-03-17 02:29:00|300.08|297.18|300.13|297.23|300.13|297.23|300.06|297.16|16
1647484150000|2022-03-17 02:29:10|300.09|297.19|300.18|297.28|300.21|297.31|300.07|297.17|31
1647484160000|2022-03-17 02:29:20|300.2|297.3|300.23|297.33|300.25|297.35|300.16|297.26|26
1647484170000|2022-03-17 02:29:30|300.18|297.28|300.27|297.37|300.28|297.38|300.17|297.27|20
1647484180000|2022-03-17 02:29:40|300.28|297.38|300.36|297.46|300.37|297.47|300.27|297.37|22
1647484190000|2022-03-17 02:29:50|300.37|297.47|300.49|297.59|300.5|297.6|300.33|297.43|21
1647484200000|2022-03-17 02:30:00|300.48|297.58|300.48|297.58|300.5|297.6|300.44|297.54|15
1647484210000|2022-03-17 02:30:10|300.47|297.57|300.51|297.61|300.51|297.61|300.41|297.51|23
1647484220000|2022-03-17 02:30:20|300.52|297.62|300.52|297.62|300.54|297.64|300.51|297.61|21
1647484230000|2022-03-17 02:30:30|300.54|297.64|300.47|297.57|300.54|297.64|300.43|297.53|26
1647484240000|2022-03-17 02:30:40|300.46|297.56|300.32|297.42|300.47|297.57|300.32|297.42|20
1647484250000|2022-03-17 02:30:50|300.33|297.43|300.47|297.57|300.47|297.57|300.33|297.43|17
1647484260000|2022-03-17 02:31:00|300.46|297.56|300.53|297.63|300.57|297.67|300.45|297.55|25
1647484270000|2022-03-17 02:31:10|300.52|297.62|300.6|297.7|300.6|297.7|300.52|297.62|20
1647484280000|2022-03-17 02:31:20|300.52|297.62|300.6|297.7|300.6|297.7|300.52|297.62|20
1647484290000|2022-03-17 02:31:30|300.59|297.69|300.64|297.74|300.67|297.77|300.58|297.68|22
1647484300000|2022-03-17 02:31:40|300.65|297.75|300.66|297.76|300.67|297.77|300.58|297.68|19
1647484310000|2022-03-17 02:31:50|300.67|297.77|300.63|297.73|300.69|297.79|300.61|297.71|33
1647484320000|2022-03-17 02:32:00|300.67|297.77|300.66|297.76|300.69|297.79|300.57|297.67|23
1647484330000|2022-03-17 02:32:10|300.69|297.79|300.64|297.74|300.69|297.79|300.6|297.7|22
1647484340000|2022-03-17 02:32:20|300.63|297.73|300.67|297.77|300.69|297.79|300.63|297.73|23
1647484350000|2022-03-17 02:32:30|300.66|297.76|300.64|297.74|300.68|297.78|300.63|297.73|28
1647484360000|2022-03-17 02:32:40|300.65|297.75|300.65|297.75|300.69|297.79|300.61|297.71|25
1647484370000|2022-03-17 02:32:50|300.62|297.72|300.58|297.68|300.63|297.73|300.55|297.65|17
1647484380000|2022-03-17 02:33:00|300.57|297.67|300.58|297.68|300.59|297.69|300.53|297.63|18
1647484390000|2022-03-17 02:33:10|300.59|297.69|300.59|297.69|300.59|297.69|300.58|297.68|15
1647484400000|2022-03-17 02:33:20|300.58|297.68|300.57|297.67|300.59|297.69|300.55|297.65|14
1647484410000|2022-03-17 02:33:30|300.58|297.68|300.58|297.68|300.58|297.68|300.57|297.67|13
1647484420000|2022-03-17 02:33:40|300.57|297.67|300.57|297.67|300.59|297.69|300.57|297.67|11
1647484430000|2022-03-17 02:33:50|300.56|297.66|300.58|297.68|300.59|297.69|300.55|297.65|14
1647484440000|2022-03-17 02:34:00|300.62|297.72|300.63|297.73|300.64|297.74|300.55|297.65|25
1647484450000|2022-03-17 02:34:10|300.65|297.75|300.8|297.9|300.8|297.9|300.59|297.69|31
1647484460000|2022-03-17 02:34:20|300.79|297.89|300.78|297.88|300.81|297.91|300.77|297.87|23
1647484470000|2022-03-17 02:34:30|300.79|297.89|300.77|297.87|300.81|297.91|300.75|297.85|21
1647484480000|2022-03-17 02:34:40|300.79|297.89|300.77|297.87|300.82|297.92|300.73|297.83|21
1647484490000|2022-03-17 02:34:50|300.79|297.89|300.72|297.82|300.81|297.91|300.69|297.79|22
1647484500000|2022-03-17 02:35:00|300.69|297.79|300.7|297.8|300.73|297.83|300.69|297.79|12
1647484510000|2022-03-17 02:35:10|300.69|297.79|300.68|297.78|300.72|297.82|300.59|297.69|22
1647484520000|2022-03-17 02:35:20|300.66|297.76|300.67|297.77|300.69|297.79|300.66|297.76|20
1647484530000|2022-03-17 02:35:30|300.66|297.76|300.65|297.75|300.72|297.82|300.64|297.74|23
1647484540000|2022-03-17 02:35:40|300.66|297.76|300.68|297.78|300.69|297.79|300.66|297.76|20
1647484550000|2022-03-17 02:35:50|300.7|297.8|300.66|297.76|300.7|297.8|300.66|297.76|13
1647484560000|2022-03-17 02:36:00|300.67|297.77|300.67|297.77|300.71|297.81|300.64|297.74|17
1647484570000|2022-03-17 02:36:10|300.66|297.76|300.7|297.8|300.71|297.81|300.66|297.76|16
1647484580000|2022-03-17 02:36:20|300.67|297.77|300.65|297.75|300.72|297.82|300.62|297.72|14
1647484590000|2022-03-17 02:36:30|300.67|297.77|300.72|297.82|300.79|297.89|300.67|297.77|18
1647484600000|2022-03-17 02:36:40|300.74|297.84|300.89|297.99|300.9|298|300.67|297.77|24
1647484610000|2022-03-17 02:36:50|300.88|297.98|300.86|297.96|300.91|298.01|300.82|297.92|18
1647484620000|2022-03-17 02:37:00|300.88|297.98|301.03|298.13|301.15|298.25|300.83|297.93|28
1647484630000|2022-03-17 02:37:10|301.04|298.14|301|298.1|301.12|298.22|301|298.1|17
1647484640000|2022-03-17 02:37:20|301.01|298.11|301.02|298.12|301.03|298.13|300.99|298.09|17
1647484650000|2022-03-17 02:37:30|301.01|298.11|301.02|298.12|301.02|298.12|301|298.1|18
1647484660000|2022-03-17 02:37:40|301.03|298.13|301.09|298.19|301.1|298.2|301.01|298.11|19
1647484670000|2022-03-17 02:37:50|301.04|298.14|301.19|298.29|301.2|298.3|301.04|298.14|26
1647484680000|2022-03-17 02:38:00|301.15|298.25|301.23|298.33|301.31|298.41|301.15|298.25|31
1647484690000|2022-03-17 02:38:10|301.22|298.32|301.22|298.32|301.23|298.33|301.16|298.26|25
1647484700000|2022-03-17 02:38:20|301.19|298.29|301.08|298.18|301.19|298.29|301.04|298.14|23
1647484710000|2022-03-17 02:38:30|301.07|298.17|301.07|298.17|301.09|298.19|301.04|298.14|16
1647484720000|2022-03-17 02:38:40|301.08|298.18|301.09|298.19|301.09|298.19|301.06|298.16|12
1647484730000|2022-03-17 02:38:50|301.08|298.18|301.08|298.18|301.08|298.18|301.04|298.14|13
1647484740000|2022-03-17 02:39:00|301.07|298.17|301.04|298.14|301.08|298.18|301.02|298.12|23
1647484750000|2022-03-17 02:39:10|301.05|298.15|300.92|298.02|301.05|298.15|300.9|298|29
1647484760000|2022-03-17 02:39:20|300.93|298.03|300.92|298.02|300.94|298.04|300.9|298|20
1647484770000|2022-03-17 02:39:30|300.91|298.01|300.86|297.96|300.92|298.02|300.85|297.95|8
1647484780000|2022-03-17 02:39:40|300.87|297.97|300.86|297.96|300.87|297.97|300.84|297.94|19
1647484790000|2022-03-17 02:39:50|300.87|297.97|300.86|297.96|300.88|297.98|300.84|297.94|11
1647484800000|2022-03-17 02:40:00|300.87|297.97|300.89|297.99|300.89|297.99|300.85|297.95|22
1647484810000|2022-03-17 02:40:10|300.88|297.98|300.88|297.98|300.92|298.02|300.85|297.95|27
1647484820000|2022-03-17 02:40:20|300.87|297.97|300.83|297.93|300.9|298|300.83|297.93|16
1647484830000|2022-03-17 02:40:30|300.84|297.94|300.86|297.96|300.86|297.96|300.83|297.93|13
1647484840000|2022-03-17 02:40:40|300.85|297.95|300.88|297.98|300.91|298.01|300.84|297.94|13
1647484850000|2022-03-17 02:40:50|300.89|297.99|300.96|298.06|301.01|298.11|300.85|297.95|15
1647484860000|2022-03-17 02:41:00|301.04|298.14|300.98|298.08|301.05|298.15|300.94|298.04|22
1647484870000|2022-03-17 02:41:10|301|298.1|300.92|298.02|301.06|298.16|300.92|298.02|18
1647484880000|2022-03-17 02:41:20|301|298.1|300.99|298.09|301.06|298.16|300.96|298.06|20
1647484890000|2022-03-17 02:41:30|300.98|298.08|300.93|298.03|301|298.1|300.92|298.02|14
1647484900000|2022-03-17 02:41:40|300.97|298.07|300.92|298.02|300.97|298.07|300.91|298.01|20
1647484910000|2022-03-17 02:41:50|300.96|298.06|300.92|298.02|300.96|298.06|300.91|298.01|18
1647484920000|2022-03-17 02:42:00|300.91|298.01|300.94|298.04|300.96|298.06|300.91|298.01|19
1647484930000|2022-03-17 02:42:10|300.9|298|301.04|298.14|301.05|298.15|300.9|298|19
1647484940000|2022-03-17 02:42:20|301.05|298.15|301.04|298.14|301.05|298.15|301.04|298.14|10
1647484950000|2022-03-17 02:42:30|301.05|298.15|301.05|298.15|301.05|298.15|301.04|298.14|5
1647484960000|2022-03-17 02:42:40|301.04|298.14|301.05|298.15|301.05|298.15|301.04|298.14|8
1647484970000|2022-03-17 02:42:50|301.06|298.16|301.09|298.19|301.09|298.19|301.05|298.15|8
1647484980000|2022-03-17 02:43:00|301.07|298.17|301.06|298.16|301.12|298.22|301.05|298.15|16
1647484990000|2022-03-17 02:43:10|301.07|298.17|301.08|298.18|301.1|298.2|301.06|298.16|12
1647485000000|2022-03-17 02:43:20|301.06|298.16|301.08|298.18|301.1|298.2|301.01|298.11|17
1647485010000|2022-03-17 02:43:30|301.07|298.17|301.12|298.22|301.15|298.25|301.02|298.12|22
1647485020000|2022-03-17 02:43:40|301.13|298.23|301.17|298.27|301.19|298.29|301.13|298.23|17
1647485030000|2022-03-17 02:43:50|301.19|298.29|301.18|298.28|301.2|298.3|301.14|298.24|18
1647485040000|2022-03-17 02:44:00|301.14|298.24|300.9|298|301.2|298.3|300.84|297.94|28
1647485050000|2022-03-17 02:44:10|300.89|297.99|301|298.1|301.03|298.13|300.82|297.92|25
1647485060000|2022-03-17 02:44:20|300.99|298.09|301.23|298.33|301.23|298.33|300.99|298.09|27
1647485070000|2022-03-17 02:44:30|301.24|298.34|301.32|298.42|301.36|298.46|301.23|298.33|22
1647485080000|2022-03-17 02:44:40|301.29|298.39|301.31|298.41|301.34|298.44|301.29|298.39|9
1647485090000|2022-03-17 02:44:50|301.33|298.43|301.31|298.41|301.34|298.44|301.27|298.37|21
1647485100000|2022-03-17 02:45:00|301.3|298.4|301.34|298.44|301.34|298.44|301.3|298.4|17
1647485110000|2022-03-17 02:45:10|301.33|298.43|301.3|298.4|301.36|298.46|301.3|298.4|12
1647485120000|2022-03-17 02:45:20|301.31|298.41|301.31|298.41|301.33|298.43|301.29|298.39|22
1647485130000|2022-03-17 02:45:30|301.29|298.39|301.31|298.41|301.32|298.42|301.27|298.37|14
1647485140000|2022-03-17 02:45:40|301.3|298.4|301.22|298.32|301.32|298.42|301.2|298.3|22
1647485150000|2022-03-17 02:45:50|301.24|298.34|301.27|298.37|301.27|298.37|301.2|298.3|27
1647485160000|2022-03-17 02:46:00|301.22|298.32|301.26|298.36|301.27|298.37|301.22|298.32|17
1647485170000|2022-03-17 02:46:10|301.25|298.35|301.34|298.44|301.34|298.44|301.25|298.35|10
1647485180000|2022-03-17 02:46:20|301.35|298.45|301.36|298.46|301.36|298.46|301.34|298.44|4
1647485190000|2022-03-17 02:46:30|301.32|298.42|301.35|298.45|301.37|298.47|301.32|298.42|17
1647485200000|2022-03-17 02:46:40|301.36|298.46|301.36|298.46|301.36|298.46|301.33|298.43|12
1647485210000|2022-03-17 02:46:50|301.35|298.45|301.34|298.44|301.35|298.45|301.34|298.44|8
1647485220000|2022-03-17 02:47:00|301.35|298.45|301.36|298.46|301.39|298.49|301.34|298.44|22
1647485230000|2022-03-17 02:47:10|301.39|298.49|301.38|298.48|301.4|298.5|301.35|298.45|27
1647485240000|2022-03-17 02:47:20|301.39|298.49|301.47|298.57|301.48|298.58|301.37|298.47|24
1647485250000|2022-03-17 02:47:30|301.46|298.56|301.55|298.65|301.57|298.67|301.46|298.56|25
1647485260000|2022-03-17 02:47:40|301.54|298.64|301.62|298.72|301.69|298.79|301.54|298.64|21
1647485270000|2022-03-17 02:47:50|301.63|298.73|301.62|298.72|301.67|298.77|301.6|298.7|20
1647485280000|2022-03-17 02:48:00|301.61|298.71|301.64|298.74|301.69|298.79|301.56|298.66|22
1647485290000|2022-03-17 02:48:10|301.69|298.79|301.62|298.72|301.69|298.79|301.57|298.67|27
1647485300000|2022-03-17 02:48:20|301.64|298.74|301.62|298.72|301.71|298.81|301.57|298.67|24
1647485310000|2022-03-17 02:48:30|301.63|298.73|301.63|298.73|301.65|298.75|301.62|298.72|21
1647485320000|2022-03-17 02:48:40|301.64|298.74|301.65|298.75|301.68|298.78|301.63|298.73|22
1647485330000|2022-03-17 02:48:50|301.64|298.74|301.67|298.77|301.68|298.78|301.64|298.74|21
1647485340000|2022-03-17 02:49:00|301.66|298.76|301.64|298.74|301.67|298.77|301.64|298.74|22
1647485350000|2022-03-17 02:49:10|301.63|298.73|301.59|298.69|301.66|298.76|301.59|298.69|24
1647485360000|2022-03-17 02:49:20|301.6|298.7|301.57|298.67|301.61|298.71|301.57|298.67|20
1647485370000|2022-03-17 02:49:30|301.58|298.68|301.6|298.7|301.6|298.7|301.57|298.67|17
1647485380000|2022-03-17 02:49:40|301.58|298.68|301.66|298.76|301.72|298.82|301.58|298.68|23
1647485390000|2022-03-17 02:49:50|301.65|298.75|301.65|298.75|301.72|298.82|301.65|298.75|22
1647485400000|2022-03-17 02:50:00|301.64|298.74|301.67|298.77|301.69|298.79|301.63|298.73|16
1647485410000|2022-03-17 02:50:10|301.65|298.75|301.72|298.82|301.72|298.82|301.63|298.73|24
1647485420000|2022-03-17 02:50:20|301.7|298.8|301.7|298.8|301.72|298.82|301.67|298.77|22
1647485430000|2022-03-17 02:50:30|301.71|298.81|301.66|298.76|301.72|298.82|301.66|298.76|18
1647485440000|2022-03-17 02:50:40|301.64|298.74|301.69|298.79|301.7|298.8|301.64|298.74|13
1647485450000|2022-03-17 02:50:50|301.71|298.81|301.65|298.75|301.74|298.84|301.63|298.73|21
1647485460000|2022-03-17 02:51:00|301.66|298.76|301.67|298.77|301.74|298.84|301.62|298.72|23
1647485470000|2022-03-17 02:51:10|301.68|298.78|301.7|298.8|301.73|298.83|301.67|298.77|29
1647485480000|2022-03-17 02:51:20|301.71|298.81|301.7|298.8|301.72|298.82|301.69|298.79|14
1647485490000|2022-03-17 02:51:30|301.71|298.81|301.68|298.78|301.72|298.82|301.68|298.78|17
1647485500000|2022-03-17 02:51:40|301.69|298.79|301.73|298.83|301.74|298.84|301.69|298.79|19
1647485510000|2022-03-17 02:51:50|301.72|298.82|301.73|298.83|301.76|298.86|301.67|298.77|25
1647485520000|2022-03-17 02:52:00|301.71|298.81|301.71|298.81|301.74|298.84|301.67|298.77|17
1647485530000|2022-03-17 02:52:10|301.68|298.78|301.69|298.79|301.74|298.84|301.67|298.77|16
1647485540000|2022-03-17 02:52:20|301.67|298.77|301.7|298.8|301.72|298.82|301.67|298.77|16
1647485550000|2022-03-17 02:52:30|301.69|298.79|301.61|298.71|301.71|298.81|301.57|298.67|20
1647485560000|2022-03-17 02:52:40|301.64|298.74|301.61|298.71|301.65|298.75|301.58|298.68|26
1647485570000|2022-03-17 02:52:50|301.62|298.72|301.61|298.71|301.63|298.73|301.6|298.7|22
1647485580000|2022-03-17 02:53:00|301.62|298.72|301.61|298.71|301.64|298.74|301.59|298.69|15
1647485590000|2022-03-17 02:53:10|301.6|298.7|301.61|298.71|301.63|298.73|301.59|298.69|22
1647485600000|2022-03-17 02:53:20|301.62|298.72|301.62|298.72|301.65|298.75|301.61|298.71|22
1647485610000|2022-03-17 02:53:30|301.63|298.73|301.64|298.74|301.64|298.74|301.61|298.71|16
1647485620000|2022-03-17 02:53:40|301.63|298.73|301.61|298.71|301.64|298.74|301.53|298.63|21
1647485630000|2022-03-17 02:53:50|301.62|298.72|301.63|298.73|301.66|298.76|301.59|298.69|21
1647485640000|2022-03-17 02:54:00|301.64|298.74|301.65|298.75|301.68|298.78|301.62|298.72|21
1647485650000|2022-03-17 02:54:10|301.62|298.72|301.63|298.73|301.64|298.74|301.61|298.71|18
1647485660000|2022-03-17 02:54:20|301.64|298.74|301.63|298.73|301.66|298.76|301.6|298.7|23
1647485670000|2022-03-17 02:54:30|301.64|298.74|301.6|298.7|301.64|298.74|301.6|298.7|19
1647485680000|2022-03-17 02:54:40|301.62|298.72|301.59|298.69|301.62|298.72|301.57|298.67|20
1647485690000|2022-03-17 02:54:50|301.61|298.71|301.6|298.7|301.61|298.71|301.57|298.67|21
1647485700000|2022-03-17 02:55:00|301.59|298.69|301.59|298.69|301.61|298.71|301.5|298.6|23
1647485710000|2022-03-17 02:55:10|301.6|298.7|301.58|298.68|301.61|298.71|301.54|298.64|23
1647485720000|2022-03-17 02:55:20|301.57|298.67|301.6|298.7|301.62|298.72|301.57|298.67|19
1647485730000|2022-03-17 02:55:30|301.59|298.69|301.63|298.73|301.63|298.73|301.57|298.67|24
1647485740000|2022-03-17 02:55:40|301.62|298.72|301.63|298.73|301.63|298.73|301.59|298.69|19
1647485750000|2022-03-17 02:55:50|301.6|298.7|301.63|298.73|301.63|298.73|301.6|298.7|21
1647485760000|2022-03-17 02:56:00|301.62|298.72|301.58|298.68|301.63|298.73|301.57|298.67|17
1647485770000|2022-03-17 02:56:10|301.62|298.72|301.54|298.64|301.62|298.72|301.53|298.63|20
1647485780000|2022-03-17 02:56:20|301.53|298.63|301.55|298.65|301.55|298.65|301.52|298.62|18
1647485790000|2022-03-17 02:56:30|301.54|298.64|301.52|298.62|301.55|298.65|301.52|298.62|13
1647485800000|2022-03-17 02:56:40|301.53|298.63|301.49|298.59|301.54|298.64|301.48|298.58|17
1647485810000|2022-03-17 02:56:50|301.5|298.6|301.47|298.57|301.5|298.6|301.45|298.55|13
1647485820000|2022-03-17 02:57:00|301.48|298.58|301.46|298.56|301.48|298.58|301.46|298.56|11
1647485830000|2022-03-17 02:57:10|301.45|298.55|301.46|298.56|301.47|298.57|301.45|298.55|3
1647485840000|2022-03-17 02:57:20|301.47|298.57|301.44|298.54|301.48|298.58|301.44|298.54|15
1647485850000|2022-03-17 02:57:30|301.47|298.57|301.46|298.56|301.47|298.57|301.44|298.54|17
1647485860000|2022-03-17 02:57:40|301.45|298.55|301.47|298.57|301.48|298.58|301.45|298.55|19
1647485870000|2022-03-17 02:57:50|301.48|298.58|301.48|298.58|301.49|298.59|301.47|298.57|10
1647485880000|2022-03-17 02:58:00|301.47|298.57|301.46|298.56|301.47|298.57|301.46|298.56|4
1647485890000|2022-03-17 02:58:10|301.45|298.55|301.45|298.55|301.46|298.56|301.43|298.53|18
1647485900000|2022-03-17 02:58:20|301.43|298.53|301.44|298.54|301.46|298.56|301.43|298.53|15
1647485910000|2022-03-17 02:58:30|301.45|298.55|301.5|298.6|301.5|298.6|301.45|298.55|8
1647485920000|2022-03-17 02:58:40|301.49|298.59|301.5|298.6|301.51|298.61|301.49|298.59|5
1647485930000|2022-03-17 02:58:50|301.51|298.61|301.52|298.62|301.52|298.62|301.49|298.59|8
1647485940000|2022-03-17 02:59:00|301.51|298.61|301.69|298.79|301.72|298.82|301.49|298.59|26
1647485950000|2022-03-17 02:59:10|301.68|298.78|301.54|298.64|301.68|298.78|301.52|298.62|23
1647485960000|2022-03-17 02:59:20|301.58|298.68|301.53|298.63|301.58|298.68|301.5|298.6|18
1647485970000|2022-03-17 02:59:30|301.54|298.64|301.66|298.76|301.66|298.76|301.5|298.6|21
1647485980000|2022-03-17 02:59:40|301.67|298.77|301.76|298.86|301.77|298.87|301.63|298.73|21
1647485990000|2022-03-17 02:59:50|301.74|298.84|301.72|298.82|301.74|298.84|301.64|298.74|20
1647486000000|2022-03-17 03:00:00|301.71|298.81|301.62|298.72|301.72|298.82|301.59|298.69|18
1647486010000|2022-03-17 03:00:10|301.61|298.71|301.58|298.68|301.66|298.76|301.56|298.66|24
1647486020000|2022-03-17 03:00:20|301.59|298.69|301.61|298.71|301.63|298.73|301.57|298.67|21
1647486030000|2022-03-17 03:00:30|301.62|298.72|301.64|298.74|301.64|298.74|301.6|298.7|15
1647486040000|2022-03-17 03:00:40|301.63|298.73|301.5|298.6|301.63|298.73|301.5|298.6|19
1647486050000|2022-03-17 03:00:50|301.52|298.62|301.45|298.55|301.55|298.65|301.45|298.55|21
1647486060000|2022-03-17 03:01:00|301.43|298.53|301.29|298.39|301.43|298.53|301.27|298.37|22
1647486070000|2022-03-17 03:01:10|301.28|298.38|301.28|298.38|301.3|298.4|301.27|298.37|23
1647486080000|2022-03-17 03:01:20|301.29|298.39|301.29|298.39|301.29|298.39|301.28|298.38|7
1647486090000|2022-03-17 03:01:30|301.3|298.4|301.24|298.34|301.3|298.4|301.24|298.34|19
1647486100000|2022-03-17 03:01:40|301.25|298.35|301.24|298.34|301.26|298.36|301.24|298.34|19
1647486110000|2022-03-17 03:01:50|301.25|298.35|301.23|298.33|301.25|298.35|301.2|298.3|19
1647486120000|2022-03-17 03:02:00|301.22|298.32|301.23|298.33|301.23|298.33|301.21|298.31|15
1647486130000|2022-03-17 03:02:10|301.26|298.36|301.25|298.35|301.27|298.37|301.24|298.34|20
1647486140000|2022-03-17 03:02:20|301.24|298.34|301.18|298.28|301.26|298.36|301.18|298.28|18
1647486150000|2022-03-17 03:02:30|301.22|298.32|301.21|298.31|301.22|298.32|301.19|298.29|14
1647486160000|2022-03-17 03:02:40|301.2|298.3|301.34|298.44|301.37|298.47|301.2|298.3|25
1647486170000|2022-03-17 03:02:50|301.35|298.45|301.36|298.46|301.36|298.46|301.33|298.43|13
1647486180000|2022-03-17 03:03:00|301.37|298.47|301.39|298.49|301.4|298.5|301.32|298.42|23
1647486190000|2022-03-17 03:03:10|301.4|298.5|301.61|298.71|301.67|298.77|301.4|298.5|25
1647486200000|2022-03-17 03:03:20|301.62|298.72|301.65|298.75|301.66|298.76|301.61|298.71|20
1647486210000|2022-03-17 03:03:30|301.66|298.76|301.64|298.74|301.69|298.79|301.62|298.72|23
1647486220000|2022-03-17 03:03:40|301.62|298.72|301.53|298.63|301.63|298.73|301.49|298.59|20
1647486230000|2022-03-17 03:03:50|301.54|298.64|301.55|298.65|301.56|298.66|301.5|298.6|18
1647486240000|2022-03-17 03:04:00|301.53|298.63|301.54|298.64|301.54|298.64|301.51|298.61|8
1647486250000|2022-03-17 03:04:10|301.53|298.63|301.52|298.62|301.55|298.65|301.51|298.61|10
1647486260000|2022-03-17 03:04:20|301.51|298.61|301.51|298.61|301.54|298.64|301.51|298.61|14
1647486270000|2022-03-17 03:04:30|301.52|298.62|301.53|298.63|301.54|298.64|301.5|298.6|14
1647486280000|2022-03-17 03:04:40|301.54|298.64|301.55|298.65|301.55|298.65|301.51|298.61|11
1647486290000|2022-03-17 03:04:50|301.58|298.68|301.58|298.68|301.6|298.7|301.55|298.65|17
1647486300000|2022-03-17 03:05:00|301.57|298.67|301.58|298.68|301.6|298.7|301.56|298.66|20
1647486310000|2022-03-17 03:05:10|301.55|298.65|301.56|298.66|301.58|298.68|301.53|298.63|14
1647486320000|2022-03-17 03:05:20|301.55|298.65|301.52|298.62|301.55|298.65|301.51|298.61|16
1647486330000|2022-03-17 03:05:30|301.51|298.61|301.47|298.57|301.54|298.64|301.47|298.57|14
1647486340000|2022-03-17 03:05:40|301.48|298.58|301.43|298.53|301.49|298.59|301.42|298.52|19
1647486350000|2022-03-17 03:05:50|301.44|298.54|301.44|298.54|301.46|298.56|301.41|298.51|25
1647486360000|2022-03-17 03:06:00|301.41|298.51|301.39|298.49|301.41|298.51|301.31|298.41|32
1647486370000|2022-03-17 03:06:10|301.38|298.48|301.36|298.46|301.43|298.53|301.33|298.43|25
1647486380000|2022-03-17 03:06:20|301.37|298.47|301.24|298.34|301.39|298.49|301.24|298.34|26
1647486390000|2022-03-17 03:06:30|301.23|298.33|301.09|298.19|301.27|298.37|301.09|298.19|20
1647486400000|2022-03-17 03:06:40|301.1|298.2|301.12|298.22|301.15|298.25|301.09|298.19|26
1647486410000|2022-03-17 03:06:50|301.13|298.23|301.11|298.21|301.15|298.25|301.09|298.19|27
1647486420000|2022-03-17 03:07:00|301.1|298.2|301.08|298.18|301.13|298.23|301.07|298.17|23
1647486430000|2022-03-17 03:07:10|301.07|298.17|301.11|298.21|301.12|298.22|301.07|298.17|19
1647486440000|2022-03-17 03:07:20|301.1|298.2|301.13|298.23|301.14|298.24|301.1|298.2|24
1647486450000|2022-03-17 03:07:30|301.12|298.22|301.1|298.2|301.14|298.24|301.07|298.17|16
1647486460000|2022-03-17 03:07:40|301.13|298.23|301.11|298.21|301.15|298.25|301.11|298.21|20
1647486470000|2022-03-17 03:07:50|301.13|298.23|301.12|298.22|301.13|298.23|301.11|298.21|10
1647486480000|2022-03-17 03:08:00|301.11|298.21|301.12|298.22|301.14|298.24|301.11|298.21|16
1647486490000|2022-03-17 03:08:10|301.14|298.24|301.13|298.23|301.15|298.25|301.12|298.22|13
1647486500000|2022-03-17 03:08:20|301.14|298.24|301.13|298.23|301.15|298.25|301.12|298.22|11
1647486510000|2022-03-17 03:08:30|301.14|298.24|301.14|298.24|301.16|298.26|301.12|298.22|15
1647486520000|2022-03-17 03:08:40|301.13|298.23|301.16|298.26|301.16|298.26|301.13|298.23|13
1647486530000|2022-03-17 03:08:50|301.2|298.3|301.33|298.43|301.35|298.45|301.2|298.3|25
1647486540000|2022-03-17 03:09:00|301.34|298.44|301.35|298.45|301.37|298.47|301.34|298.44|13
1647486550000|2022-03-17 03:09:10|301.3|298.4|301.33|298.43|301.36|298.46|301.25|298.35|19
1647486560000|2022-03-17 03:09:20|301.32|298.42|301.32|298.42|301.33|298.43|301.3|298.4|14
1647486570000|2022-03-17 03:09:30|301.34|298.44|301.31|298.41|301.34|298.44|301.27|298.37|18
1647486580000|2022-03-17 03:09:40|301.32|298.42|301.33|298.43|301.33|298.43|301.3|298.4|5
1647486590000|2022-03-17 03:09:50|301.31|298.41|301.17|298.27|301.32|298.42|301.17|298.27|21
1647486600000|2022-03-17 03:10:00|301.18|298.28|301.17|298.27|301.18|298.28|301.15|298.25|16
1647486610000|2022-03-17 03:10:10|301.16|298.26|301.18|298.28|301.19|298.29|301.14|298.24|24
1647486620000|2022-03-17 03:10:20|301.17|298.27|301.16|298.26|301.18|298.28|301.15|298.25|16
1647486630000|2022-03-17 03:10:30|301.15|298.25|301.12|298.22|301.15|298.25|301.09|298.19|17
1647486640000|2022-03-17 03:10:40|301.11|298.21|300.98|298.08|301.12|298.22|300.97|298.07|28
1647486650000|2022-03-17 03:10:50|300.99|298.09|301|298.1|301.02|298.12|300.98|298.08|15
1647486660000|2022-03-17 03:11:00|300.99|298.09|301|298.1|301.02|298.12|300.99|298.09|19
1647486670000|2022-03-17 03:11:10|300.99|298.09|301.04|298.14|301.06|298.16|300.99|298.09|16
1647486680000|2022-03-17 03:11:20|301.03|298.13|301.04|298.14|301.04|298.14|301.03|298.13|4
1647486690000|2022-03-17 03:11:30|301.05|298.15|301.06|298.16|301.06|298.16|301.04|298.14|6
1647486700000|2022-03-17 03:11:40|301.04|298.14|301.04|298.14|301.05|298.15|301.03|298.13|5
1647486710000|2022-03-17 03:11:50|301.06|298.16|301.07|298.17|301.08|298.18|301.05|298.15|12
1647486720000|2022-03-17 03:12:00|301.08|298.18|301.17|298.27|301.2|298.3|301.06|298.16|11
1647486730000|2022-03-17 03:12:10|301.15|298.25|301.22|298.32|301.29|298.39|301.14|298.24|20
1647486740000|2022-03-17 03:12:20|301.25|298.35|301.24|298.34|301.26|298.36|301.2|298.3|11
1647486750000|2022-03-17 03:12:30|301.25|298.35|301.24|298.34|301.26|298.36|301.17|298.27|13
1647486760000|2022-03-17 03:12:40|301.21|298.31|301.21|298.31|301.22|298.32|301.14|298.24|27
1647486770000|2022-03-17 03:12:50|301.19|298.29|301.15|298.25|301.24|298.34|301.15|298.25|20
1647486780000|2022-03-17 03:13:00|301.14|298.24|301.14|298.24|301.17|298.27|301.11|298.21|23
1647486790000|2022-03-17 03:13:10|301.16|298.26|301.13|298.23|301.16|298.26|301.1|298.2|21
1647486800000|2022-03-17 03:13:20|301.14|298.24|301.15|298.25|301.15|298.25|301.12|298.22|12
1647486810000|2022-03-17 03:13:30|301.14|298.24|301.13|298.23|301.15|298.25|301.1|298.2|19
1647486820000|2022-03-17 03:13:40|301.12|298.22|301.11|298.21|301.13|298.23|301.08|298.18|12
1647486830000|2022-03-17 03:13:50|301.1|298.2|301.1|298.2|301.13|298.23|301.09|298.19|18
1647486840000|2022-03-17 03:14:00|301.11|298.21|301.12|298.22|301.16|298.26|301.11|298.21|17
1647486850000|2022-03-17 03:14:10|301.1|298.2|301.15|298.25|301.17|298.27|301.1|298.2|21
1647486860000|2022-03-17 03:14:20|301.14|298.24|301.12|298.22|301.14|298.24|301.1|298.2|19
1647486870000|2022-03-17 03:14:30|301.13|298.23|301.17|298.27|301.2|298.3|301.12|298.22|23
1647486880000|2022-03-17 03:14:40|301.15|298.25|301.14|298.24|301.17|298.27|301.13|298.23|16
1647486890000|2022-03-17 03:14:50|301.16|298.26|301.11|298.21|301.18|298.28|301.08|298.18|17
1647486900000|2022-03-17 03:15:00|301.12|298.22|301.14|298.24|301.14|298.24|301.1|298.2|21
1647486910000|2022-03-17 03:15:10|301.13|298.23|301.14|298.24|301.14|298.24|301.1|298.2|16
1647486920000|2022-03-17 03:15:20|301.13|298.23|301.2|298.3|301.2|298.3|301.11|298.21|19
1647486930000|2022-03-17 03:15:30|301.21|298.31|301.22|298.32|301.23|298.33|301.19|298.29|22
1647486940000|2022-03-17 03:15:40|301.21|298.31|301.22|298.32|301.23|298.33|301.19|298.29|19
1647486950000|2022-03-17 03:15:50|301.21|298.31|301.21|298.31|301.23|298.33|301.19|298.29|16
1647486960000|2022-03-17 03:16:00|301.22|298.32|301.21|298.31|301.23|298.33|301.17|298.27|24
1647486970000|2022-03-17 03:16:10|301.22|298.32|301.27|298.37|301.27|298.37|301.2|298.3|15
1647486980000|2022-03-17 03:16:20|301.28|298.38|301.28|298.38|301.32|298.42|301.27|298.37|17
1647486990000|2022-03-17 03:16:30|301.3|298.4|301.28|298.38|301.3|298.4|301.22|298.32|14
1647487000000|2022-03-17 03:16:40|301.27|298.37|301.21|298.31|301.27|298.37|301.19|298.29|22
1647487010000|2022-03-17 03:16:50|301.22|298.32|301.24|298.34|301.25|298.35|301.19|298.29|17
1647487020000|2022-03-17 03:17:00|301.2|298.3|301.25|298.35|301.25|298.35|301.2|298.3|10
1647487030000|2022-03-17 03:17:10|301.2|298.3|301.24|298.34|301.25|298.35|301.2|298.3|10
1647487040000|2022-03-17 03:17:20|301.23|298.33|301.25|298.35|301.26|298.36|301.22|298.32|15
1647487050000|2022-03-17 03:17:30|301.22|298.32|301.26|298.36|301.26|298.36|301.22|298.32|14
1647487060000|2022-03-17 03:17:40|301.25|298.35|301.26|298.36|301.26|298.36|301.22|298.32|15
1647487070000|2022-03-17 03:17:50|301.25|298.35|301.25|298.35|301.26|298.36|301.23|298.33|17
1647487080000|2022-03-17 03:18:00|301.22|298.32|301.24|298.34|301.26|298.36|301.19|298.29|21
1647487090000|2022-03-17 03:18:10|301.22|298.32|301.25|298.35|301.28|298.38|301.22|298.32|20
1647487100000|2022-03-17 03:18:20|301.27|298.37|301.25|298.35|301.27|298.37|301.22|298.32|19
1647487110000|2022-03-17 03:18:30|301.29|298.39|301.34|298.44|301.36|298.46|301.29|298.39|17
1647487120000|2022-03-17 03:18:40|301.35|298.45|301.36|298.46|301.36|298.46|301.32|298.42|16
1647487130000|2022-03-17 03:18:50|301.35|298.45|301.38|298.48|301.38|298.48|301.32|298.42|19
1647487140000|2022-03-17 03:19:00|301.34|298.44|301.36|298.46|301.38|298.48|301.32|298.42|18
1647487150000|2022-03-17 03:19:10|301.26|298.36|301.23|298.33|301.28|298.38|301.21|298.31|29
1647487160000|2022-03-17 03:19:20|301.24|298.34|301.21|298.31|301.24|298.34|301.2|298.3|21
1647487170000|2022-03-17 03:19:30|301.19|298.29|301.28|298.38|301.29|298.39|301.14|298.24|28
1647487180000|2022-03-17 03:19:40|301.27|298.37|301.26|298.36|301.31|298.41|301.25|298.35|23
1647487190000|2022-03-17 03:19:50|301.29|298.39|301.15|298.25|301.29|298.39|301.12|298.22|22
1647487200000|2022-03-17 03:20:00|301.14|298.24|301.14|298.24|301.14|298.24|301.11|298.21|14
1647487210000|2022-03-17 03:20:10|301.13|298.23|301.14|298.24|301.15|298.25|301.1|298.2|24
1647487220000|2022-03-17 03:20:20|301.13|298.23|301.14|298.24|301.15|298.25|301.1|298.2|20
1647487230000|2022-03-17 03:20:30|301.13|298.23|301.12|298.22|301.21|298.31|301.08|298.18|26
1647487240000|2022-03-17 03:20:40|301.13|298.23|301.13|298.23|301.16|298.26|301.1|298.2|16
1647487250000|2022-03-17 03:20:50|301.12|298.22|301.13|298.23|301.13|298.23|301.1|298.2|9
1647487260000|2022-03-17 03:21:00|301.12|298.22|301.2|298.3|301.21|298.31|301.1|298.2|18
1647487270000|2022-03-17 03:21:10|301.19|298.29|301.21|298.31|301.26|298.36|301.15|298.25|23
1647487280000|2022-03-17 03:21:20|301.22|298.32|301.18|298.28|301.22|298.32|301.15|298.25|18
1647487290000|2022-03-17 03:21:30|301.19|298.29|301.19|298.29|301.2|298.3|301.19|298.29|5
1647487300000|2022-03-17 03:21:40|301.2|298.3|301.2|298.3|301.21|298.31|301.18|298.28|12
1647487310000|2022-03-17 03:21:50|301.23|298.33|301.17|298.27|301.23|298.33|301.17|298.27|13
1647487320000|2022-03-17 03:22:00|301.19|298.29|301.17|298.27|301.21|298.31|301.15|298.25|15
1647487330000|2022-03-17 03:22:10|301.18|298.28|301.2|298.3|301.2|298.3|301.17|298.27|13
1647487340000|2022-03-17 03:22:20|301.17|298.27|301.15|298.25|301.19|298.29|301.12|298.22|17
1647487350000|2022-03-17 03:22:30|301.12|298.22|301.15|298.25|301.18|298.28|301.12|298.22|20
1647487360000|2022-03-17 03:22:40|301.14|298.24|301.16|298.26|301.17|298.27|301.14|298.24|19
1647487370000|2022-03-17 03:22:50|301.17|298.27|301.17|298.27|301.17|298.27|301.15|298.25|7
1647487380000|2022-03-17 03:23:00|301.16|298.26|301.17|298.27|301.18|298.28|301.16|298.26|12
1647487390000|2022-03-17 03:23:10|301.18|298.28|301.14|298.24|301.18|298.28|301.14|298.24|14
1647487400000|2022-03-17 03:23:20|301.15|298.25|301.18|298.28|301.19|298.29|301.15|298.25|8
1647487410000|2022-03-17 03:23:30|301.17|298.27|301.18|298.28|301.18|298.28|301.14|298.24|12
1647487420000|2022-03-17 03:23:40|301.14|298.24|301.18|298.28|301.18|298.28|301.14|298.24|3
1647487430000|2022-03-17 03:23:50|301.14|298.24|301.17|298.27|301.18|298.28|301.14|298.24|9
1647487440000|2022-03-17 03:24:00|301.16|298.26|301.35|298.45|301.38|298.48|301.16|298.26|12
1647487450000|2022-03-17 03:24:10|301.36|298.46|301.38|298.48|301.39|298.49|301.32|298.42|17
1647487460000|2022-03-17 03:24:20|301.37|298.47|301.38|298.48|301.39|298.49|301.36|298.46|18
1647487470000|2022-03-17 03:24:30|301.3|298.4|301.32|298.42|301.34|298.44|301.29|298.39|24
1647487480000|2022-03-17 03:24:40|301.29|298.39|301.48|298.58|301.49|298.59|301.29|298.39|20
1647487490000|2022-03-17 03:24:50|301.5|298.6|301.5|298.6|301.5|298.6|301.43|298.53|15
1647487500000|2022-03-17 03:25:00|301.49|298.59|301.46|298.56|301.49|298.59|301.42|298.52|20
1647487510000|2022-03-17 03:25:10|301.45|298.55|301.34|298.44|301.46|298.56|301.31|298.41|20
1647487520000|2022-03-17 03:25:20|301.33|298.43|301.3|298.4|301.34|298.44|301.3|298.4|17
1647487530000|2022-03-17 03:25:30|301.32|298.42|301.31|298.41|301.34|298.44|301.27|298.37|27
1647487540000|2022-03-17 03:25:40|301.3|298.4|301.3|298.4|301.3|298.4|301.26|298.36|24
1647487550000|2022-03-17 03:25:50|301.29|298.39|301.3|298.4|301.3|298.4|301.26|298.36|21
1647487560000|2022-03-17 03:26:00|301.29|298.39|301.21|298.31|301.29|298.39|301.19|298.29|23
1647487570000|2022-03-17 03:26:10|301.22|298.32|301.22|298.32|301.23|298.33|301.16|298.26|14
1647487580000|2022-03-17 03:26:20|301.23|298.33|301.28|298.38|301.3|298.4|301.21|298.31|23
1647487590000|2022-03-17 03:26:30|301.27|298.37|301.28|298.38|301.29|298.39|301.25|298.35|17
1647487600000|2022-03-17 03:26:40|301.27|298.37|301.21|298.31|301.28|298.38|301.21|298.31|9
1647487610000|2022-03-17 03:26:50|301.22|298.32|301.22|298.32|301.24|298.34|301.16|298.26|24
1647487620000|2022-03-17 03:27:00|301.21|298.31|301.25|298.35|301.25|298.35|301.19|298.29|15
1647487630000|2022-03-17 03:27:10|301.24|298.34|301.24|298.34|301.25|298.35|301.23|298.33|18
1647487640000|2022-03-17 03:27:20|301.26|298.36|301.24|298.34|301.26|298.36|301.22|298.32|14
1647487650000|2022-03-17 03:27:30|301.22|298.32|301.24|298.34|301.25|298.35|301.22|298.32|14
1647487660000|2022-03-17 03:27:40|301.23|298.33|301.23|298.33|301.25|298.35|301.23|298.33|9
1647487670000|2022-03-17 03:27:50|301.24|298.34|301.25|298.35|301.26|298.36|301.22|298.32|12
1647487680000|2022-03-17 03:28:00|301.22|298.32|301.25|298.35|301.26|298.36|301.22|298.32|9
1647487690000|2022-03-17 03:28:10|301.22|298.32|301.24|298.34|301.25|298.35|301.22|298.32|9
1647487700000|2022-03-17 03:28:20|301.25|298.35|301.24|298.34|301.26|298.36|301.23|298.33|16
1647487710000|2022-03-17 03:28:30|301.25|298.35|301.25|298.35|301.26|298.36|301.22|298.32|24
1647487720000|2022-03-17 03:28:40|301.24|298.34|301.25|298.35|301.28|298.38|301.22|298.32|15
1647487730000|2022-03-17 03:28:50|301.27|298.37|301.34|298.44|301.36|298.46|301.24|298.34|15
1647487740000|2022-03-17 03:29:00|301.35|298.45|301.37|298.47|301.38|298.48|301.29|298.39|11
1647487750000|2022-03-17 03:29:10|301.36|298.46|301.27|298.37|301.36|298.46|301.26|298.36|24
1647487760000|2022-03-17 03:29:20|301.3|298.4|301.3|298.4|301.33|298.43|301.26|298.36|22
1647487770000|2022-03-17 03:29:30|301.32|298.42|301.28|298.38|301.32|298.42|301.27|298.37|15
1647487780000|2022-03-17 03:29:40|301.27|298.37|301.28|298.38|301.3|298.4|301.26|298.36|14
1647487790000|2022-03-17 03:29:50|301.27|298.37|301.37|298.47|301.39|298.49|301.27|298.37|25
1647487800000|2022-03-17 03:30:00|301.38|298.48|301.51|298.61|301.52|298.62|301.38|298.48|16
1647487810000|2022-03-17 03:30:10|301.52|298.62|301.41|298.51|301.53|298.63|301.41|298.51|19
1647487820000|2022-03-17 03:30:20|301.38|298.48|301.43|298.53|301.45|298.55|301.38|298.48|15
1647487830000|2022-03-17 03:30:30|301.44|298.54|301.43|298.53|301.44|298.54|301.41|298.51|14
1647487840000|2022-03-17 03:30:40|301.45|298.55|301.35|298.45|301.45|298.55|301.31|298.41|23
1647487850000|2022-03-17 03:30:50|301.33|298.43|301.34|298.44|301.37|298.47|301.32|298.42|19
1647487860000|2022-03-17 03:31:00|301.33|298.43|301.36|298.46|301.36|298.46|301.33|298.43|7
1647487870000|2022-03-17 03:31:10|301.34|298.44|301.26|298.36|301.35|298.45|301.24|298.34|16
1647487880000|2022-03-17 03:31:20|301.25|298.35|301.26|298.36|301.26|298.36|301.22|298.32|22
1647487890000|2022-03-17 03:31:30|301.24|298.34|301.23|298.33|301.25|298.35|301.21|298.31|10
1647487900000|2022-03-17 03:31:40|301.22|298.32|301.19|298.29|301.24|298.34|301.17|298.27|9
1647487910000|2022-03-17 03:31:50|301.18|298.28|301.16|298.26|301.19|298.29|301.08|298.18|19
1647487920000|2022-03-17 03:32:00|301.14|298.24|301.17|298.27|301.2|298.3|301.11|298.21|26
1647487930000|2022-03-17 03:32:10|301.19|298.29|301.23|298.33|301.24|298.34|301.15|298.25|15
1647487940000|2022-03-17 03:32:20|301.24|298.34|301.26|298.36|301.26|298.36|301.23|298.33|14
1647487950000|2022-03-17 03:32:30|301.25|298.35|301.23|298.33|301.27|298.37|301.19|298.29|17
1647487960000|2022-03-17 03:32:40|301.21|298.31|301.22|298.32|301.25|298.35|301.18|298.28|25
1647487970000|2022-03-17 03:32:50|301.2|298.3|301.14|298.24|301.22|298.32|301.12|298.22|19
1647487980000|2022-03-17 03:33:00|301.13|298.23|301.11|298.21|301.14|298.24|301.1|298.2|18
1647487990000|2022-03-17 03:33:10|301.1|298.2|301.11|298.21|301.17|298.27|301.09|298.19|20
1647488000000|2022-03-17 03:33:20|301.1|298.2|301.11|298.21|301.13|298.23|301.1|298.2|18
1647488010000|2022-03-17 03:33:30|301.1|298.2|301.1|298.2|301.12|298.22|301.09|298.19|14
1647488020000|2022-03-17 03:33:40|301.11|298.21|301.11|298.21|301.11|298.21|301.09|298.19|10
1647488030000|2022-03-17 03:33:50|301.1|298.2|301.11|298.21|301.11|298.21|301.1|298.2|8
1647488040000|2022-03-17 03:34:00|301.1|298.2|301.12|298.22|301.12|298.22|301.09|298.19|13
1647488050000|2022-03-17 03:34:10|301.11|298.21|301.1|298.2|301.12|298.22|301.09|298.19|11
1647488060000|2022-03-17 03:34:20|301.12|298.22|301.09|298.19|301.14|298.24|301.08|298.18|24
1647488070000|2022-03-17 03:34:30|301.1|298.2|301.09|298.19|301.1|298.2|301.08|298.18|10
1647488080000|2022-03-17 03:34:40|301.08|298.18|301.07|298.17|301.1|298.2|301.07|298.17|12
1647488090000|2022-03-17 03:34:50|301.04|298.14|300.99|298.09|301.04|298.14|300.98|298.08|14
1647488100000|2022-03-17 03:35:00|300.98|298.08|300.95|298.05|300.99|298.09|300.94|298.04|13
1647488110000|2022-03-17 03:35:10|300.94|298.04|301.07|298.17|301.09|298.19|300.93|298.03|21
1647488120000|2022-03-17 03:35:20|301.06|298.16|301.06|298.16|301.08|298.18|301.04|298.14|18
1647488130000|2022-03-17 03:35:30|301.07|298.17|300.98|298.08|301.07|298.17|300.97|298.07|20
1647488140000|2022-03-17 03:35:40|300.99|298.09|300.97|298.07|301.04|298.14|300.97|298.07|15
1647488150000|2022-03-17 03:35:50|300.99|298.09|300.99|298.09|301.01|298.11|300.97|298.07|10
1647488160000|2022-03-17 03:36:00|300.98|298.08|300.98|298.08|301.04|298.14|300.98|298.08|9
1647488170000|2022-03-17 03:36:10|301.01|298.11|301.08|298.18|301.08|298.18|300.92|298.02|20
1647488180000|2022-03-17 03:36:20|301.06|298.16|301.13|298.23|301.14|298.24|301.06|298.16|22
1647488190000|2022-03-17 03:36:30|301.14|298.24|301.14|298.24|301.16|298.26|301.09|298.19|23
1647488200000|2022-03-17 03:36:40|301.15|298.25|301.16|298.26|301.17|298.27|301.1|298.2|10
1647488210000|2022-03-17 03:36:50|301.17|298.27|301.18|298.28|301.18|298.28|301.1|298.2|15
1647488220000|2022-03-17 03:37:00|301.19|298.29|301.12|298.22|301.19|298.29|301.08|298.18|19
1647488230000|2022-03-17 03:37:10|301.13|298.23|301.15|298.25|301.15|298.25|301.09|298.19|18
1647488240000|2022-03-17 03:37:20|301.1|298.2|301.08|298.18|301.12|298.22|301.05|298.15|22
1647488250000|2022-03-17 03:37:30|301.09|298.19|301.05|298.15|301.09|298.19|301.05|298.15|9
1647488260000|2022-03-17 03:37:40|301.04|298.14|301.04|298.14|301.09|298.19|301.01|298.11|16
1647488270000|2022-03-17 03:37:50|301.05|298.15|301.13|298.23|301.13|298.23|301.04|298.14|13
1647488280000|2022-03-17 03:38:00|301.11|298.21|301.11|298.21|301.12|298.22|301.08|298.18|12
1647488290000|2022-03-17 03:38:10|301.1|298.2|301.1|298.2|301.12|298.22|301.09|298.19|9
1647488300000|2022-03-17 03:38:20|301.09|298.19|301.11|298.21|301.11|298.21|301.07|298.17|10
1647488310000|2022-03-17 03:38:30|301.07|298.17|301.12|298.22|301.16|298.26|301.07|298.17|18
1647488320000|2022-03-17 03:38:40|301.15|298.25|301.2|298.3|301.2|298.3|301.12|298.22|21
1647488330000|2022-03-17 03:38:50|301.25|298.35|301.24|298.34|301.25|298.35|301.19|298.29|25
1647488340000|2022-03-17 03:39:00|301.25|298.35|301.33|298.43|301.37|298.47|301.21|298.31|22
1647488350000|2022-03-17 03:39:10|301.32|298.42|301.31|298.41|301.34|298.44|301.28|298.38|16
1647488360000|2022-03-17 03:39:20|301.33|298.43|301.29|298.39|301.34|298.44|301.28|298.38|13
1647488370000|2022-03-17 03:39:30|301.31|298.41|301.31|298.41|301.33|298.43|301.29|298.39|23
1647488380000|2022-03-17 03:39:40|301.3|298.4|301.26|298.36|301.3|298.4|301.23|298.33|20
1647488390000|2022-03-17 03:39:50|301.24|298.34|301.26|298.36|301.27|298.37|301.24|298.34|11
1647488400000|2022-03-17 03:40:00|301.27|298.37|301.27|298.37|301.28|298.38|301.25|298.35|11
1647488410000|2022-03-17 03:40:10|301.26|298.36|301.28|298.38|301.29|298.39|301.25|298.35|18
1647488420000|2022-03-17 03:40:20|301.27|298.37|301.17|298.27|301.28|298.38|301.16|298.26|21
1647488430000|2022-03-17 03:40:30|301.18|298.28|301.29|298.39|301.36|298.46|301.15|298.25|32
1647488440000|2022-03-17 03:40:40|301.32|298.42|301.32|298.42|301.44|298.54|301.28|298.38|32
1647488450000|2022-03-17 03:40:50|301.31|298.41|301.25|298.35|301.32|298.42|301.25|298.35|15
1647488460000|2022-03-17 03:41:00|301.24|298.34|301.26|298.36|301.28|298.38|301.19|298.29|25
1647488470000|2022-03-17 03:41:10|301.25|298.35|301.29|298.39|301.31|298.41|301.22|298.32|20
1647488480000|2022-03-17 03:41:20|301.28|298.38|301.29|298.39|301.29|298.39|301.28|298.38|12
1647488490000|2022-03-17 03:41:30|301.27|298.37|301.29|298.39|301.3|298.4|301.23|298.33|22
1647488500000|2022-03-17 03:41:40|301.28|298.38|301.26|298.36|301.29|298.39|301.25|298.35|18
1647488510000|2022-03-17 03:41:50|301.27|298.37|301.1|298.2|301.27|298.37|301.1|298.2|16
1647488520000|2022-03-17 03:42:00|301.11|298.21|301.15|298.25|301.16|298.26|301.1|298.2|19
1647488530000|2022-03-17 03:42:10|301.16|298.26|301.24|298.34|301.24|298.34|301.15|298.25|21
1647488540000|2022-03-17 03:42:20|301.23|298.33|301.15|298.25|301.23|298.33|301.12|298.22|16
1647488550000|2022-03-17 03:42:30|301.14|298.24|301.09|298.19|301.14|298.24|301.05|298.15|27
1647488560000|2022-03-17 03:42:40|301.08|298.18|301.08|298.18|301.1|298.2|301.06|298.16|17
1647488570000|2022-03-17 03:42:50|301.07|298.17|301.08|298.18|301.09|298.19|301.06|298.16|13
1647488580000|2022-03-17 03:43:00|301.06|298.16|301.01|298.11|301.08|298.18|300.98|298.08|15
1647488590000|2022-03-17 03:43:10|301.02|298.12|300.99|298.09|301.02|298.12|300.98|298.08|14
1647488600000|2022-03-17 03:43:20|301|298.1|300.94|298.04|301|298.1|300.94|298.04|18
1647488610000|2022-03-17 03:43:30|301.01|298.11|300.86|297.96|301.01|298.11|300.85|297.95|21
1647488620000|2022-03-17 03:43:40|300.87|297.97|300.87|297.97|300.88|297.98|300.86|297.96|9
1647488630000|2022-03-17 03:43:50|300.88|297.98|300.79|297.89|300.88|297.98|300.79|297.89|22
1647488640000|2022-03-17 03:44:00|300.81|297.91|300.67|297.77|300.81|297.91|300.64|297.74|20
1647488650000|2022-03-17 03:44:10|300.66|297.76|300.8|297.9|300.82|297.92|300.66|297.76|22
1647488660000|2022-03-17 03:44:20|300.81|297.91|300.88|297.98|300.95|298.05|300.8|297.9|22
1647488670000|2022-03-17 03:44:30|300.9|298|300.91|298.01|300.92|298.02|300.89|297.99|19
1647488680000|2022-03-17 03:44:40|300.88|297.98|300.83|297.93|300.88|297.98|300.82|297.92|11
1647488690000|2022-03-17 03:44:50|300.84|297.94|300.83|297.93|300.84|297.94|300.82|297.92|10
1647488700000|2022-03-17 03:45:00|300.82|297.92|300.72|297.82|300.83|297.93|300.72|297.82|19
1647488710000|2022-03-17 03:45:10|300.71|297.81|300.67|297.77|300.71|297.81|300.6|297.7|22
1647488720000|2022-03-17 03:45:20|300.65|297.75|300.65|297.75|300.67|297.77|300.64|297.74|4
1647488730000|2022-03-17 03:45:30|300.64|297.74|300.67|297.77|300.67|297.77|300.64|297.74|13
1647488740000|2022-03-17 03:45:40|300.66|297.76|300.67|297.77|300.68|297.78|300.65|297.75|14
1647488750000|2022-03-17 03:45:50|300.66|297.76|300.65|297.75|300.68|297.78|300.65|297.75|7
1647488760000|2022-03-17 03:46:00|300.66|297.76|300.44|297.54|300.66|297.76|300.44|297.54|21
1647488770000|2022-03-17 03:46:10|300.46|297.56|300.53|297.63|300.55|297.65|300.44|297.54|27
1647488780000|2022-03-17 03:46:20|300.54|297.64|300.59|297.69|300.63|297.73|300.54|297.64|24
1647488790000|2022-03-17 03:46:30|300.6|297.7|300.6|297.7|300.6|297.7|300.53|297.63|17
1647488800000|2022-03-17 03:46:40|300.59|297.69|300.58|297.68|300.6|297.7|300.55|297.65|15
1647488810000|2022-03-17 03:46:50|300.59|297.69|300.64|297.74|300.68|297.78|300.55|297.65|26
1647488820000|2022-03-17 03:47:00|300.61|297.71|300.69|297.79|300.69|297.79|300.6|297.7|22
1647488830000|2022-03-17 03:47:10|300.68|297.78|300.71|297.81|300.75|297.85|300.61|297.71|24
1647488840000|2022-03-17 03:47:20|300.72|297.82|300.71|297.81|300.72|297.82|300.64|297.74|22
1647488850000|2022-03-17 03:47:30|300.72|297.82|300.64|297.74|300.72|297.82|300.64|297.74|18
1647488860000|2022-03-17 03:47:40|300.73|297.83|300.72|297.82|300.73|297.83|300.65|297.75|12
1647488870000|2022-03-17 03:47:50|300.71|297.81|300.68|297.78|300.72|297.82|300.57|297.67|22
1647488880000|2022-03-17 03:48:00|300.67|297.77|300.67|297.77|300.68|297.78|300.65|297.75|15
1647488890000|2022-03-17 03:48:10|300.68|297.78|300.79|297.89|300.81|297.91|300.67|297.77|26
1647488900000|2022-03-17 03:48:20|300.77|297.87|300.75|297.85|300.8|297.9|300.74|297.84|25
1647488910000|2022-03-17 03:48:30|300.76|297.86|300.79|297.89|300.8|297.9|300.75|297.85|21
1647488920000|2022-03-17 03:48:40|300.78|297.88|300.78|297.88|300.79|297.89|300.76|297.86|5
1647488930000|2022-03-17 03:48:50|300.76|297.86|300.71|297.81|300.76|297.86|300.7|297.8|21
1647488940000|2022-03-17 03:49:00|300.7|297.8|300.71|297.81|300.72|297.82|300.69|297.79|22
1647488950000|2022-03-17 03:49:10|300.7|297.8|300.73|297.83|300.73|297.83|300.7|297.8|10
1647488960000|2022-03-17 03:49:20|300.71|297.81|300.74|297.84|300.75|297.85|300.71|297.81|19
1647488970000|2022-03-17 03:49:30|300.75|297.85|300.75|297.85|300.75|297.85|300.73|297.83|14
1647488980000|2022-03-17 03:49:40|300.74|297.84|300.75|297.85|300.75|297.85|300.72|297.82|8
1647488990000|2022-03-17 03:49:50|300.72|297.82|300.75|297.85|300.75|297.85|300.72|297.82|8
1647489000000|2022-03-17 03:50:00|300.71|297.81|300.72|297.82|300.75|297.85|300.71|297.81|17
1647489010000|2022-03-17 03:50:10|300.74|297.84|300.76|297.86|300.76|297.86|300.72|297.82|12
1647489020000|2022-03-17 03:50:20|300.77|297.87|300.73|297.83|300.77|297.87|300.73|297.83|14
1647489030000|2022-03-17 03:50:30|300.76|297.86|300.76|297.86|300.76|297.86|300.73|297.83|13
1647489040000|2022-03-17 03:50:40|300.77|297.87|300.72|297.82|300.77|297.87|300.71|297.81|12
1647489050000|2022-03-17 03:50:50|300.71|297.81|300.71|297.81|300.76|297.86|300.7|297.8|19
1647489060000|2022-03-17 03:51:00|300.72|297.82|300.73|297.83|300.73|297.83|300.71|297.81|18
1647489070000|2022-03-17 03:51:10|300.72|297.82|300.71|297.81|300.74|297.84|300.71|297.81|8
1647489080000|2022-03-17 03:51:20|300.72|297.82|300.73|297.83|300.73|297.83|300.72|297.82|8
1647489090000|2022-03-17 03:51:30|300.72|297.82|300.73|297.83|300.73|297.83|300.71|297.81|12
1647489100000|2022-03-17 03:51:40|300.72|297.82|300.71|297.81|300.73|297.83|300.71|297.81|8
1647489110000|2022-03-17 03:51:50|300.72|297.82|300.72|297.82|300.73|297.83|300.71|297.81|9
1647489120000|2022-03-17 03:52:00|300.71|297.81|300.67|297.77|300.75|297.85|300.63|297.73|20
1647489130000|2022-03-17 03:52:10|300.69|297.79|300.66|297.76|300.69|297.79|300.64|297.74|14
1647489140000|2022-03-17 03:52:20|300.65|297.75|300.65|297.75|300.68|297.78|300.64|297.74|9
1647489150000|2022-03-17 03:52:30|300.63|297.73|300.64|297.74|300.67|297.77|300.63|297.73|14
1647489160000|2022-03-17 03:52:40|300.66|297.76|300.67|297.77|300.67|297.77|300.64|297.74|10
1647489170000|2022-03-17 03:52:50|300.65|297.75|300.67|297.77|300.68|297.78|300.64|297.74|11
1647489180000|2022-03-17 03:53:00|300.68|297.78|300.64|297.74|300.68|297.78|300.63|297.73|16
1647489190000|2022-03-17 03:53:10|300.65|297.75|300.66|297.76|300.68|297.78|300.65|297.75|5
1647489200000|2022-03-17 03:53:20|300.64|297.74|300.76|297.86|300.77|297.87|300.64|297.74|17
1647489210000|2022-03-17 03:53:30|300.77|297.87|300.69|297.79|300.77|297.87|300.67|297.77|19
1647489220000|2022-03-17 03:53:40|300.68|297.78|300.64|297.74|300.68|297.78|300.61|297.71|19
1647489230000|2022-03-17 03:53:50|300.67|297.77|300.67|297.77|300.72|297.82|300.67|297.77|20
1647489240000|2022-03-17 03:54:00|300.68|297.78|300.68|297.78|300.73|297.83|300.65|297.75|17
1647489250000|2022-03-17 03:54:10|300.71|297.81|300.74|297.84|300.75|297.85|300.68|297.78|14
1647489260000|2022-03-17 03:54:20|300.75|297.85|300.74|297.84|300.76|297.86|300.72|297.82|14
1647489270000|2022-03-17 03:54:30|300.75|297.85|300.74|297.84|300.75|297.85|300.71|297.81|14
1647489280000|2022-03-17 03:54:40|300.75|297.85|300.75|297.85|300.76|297.86|300.73|297.83|14
1647489290000|2022-03-17 03:54:50|300.74|297.84|300.73|297.83|300.75|297.85|300.73|297.83|7
1647489300000|2022-03-17 03:55:00|300.74|297.84|300.74|297.84|300.74|297.84|300.7|297.8|15
1647489310000|2022-03-17 03:55:10|300.71|297.81|300.71|297.81|300.76|297.86|300.7|297.8|9
1647489320000|2022-03-17 03:55:20|300.74|297.84|300.72|297.82|300.76|297.86|300.71|297.81|8
1647489330000|2022-03-17 03:55:30|300.71|297.81|300.71|297.81|300.74|297.84|300.7|297.8|13
1647489340000|2022-03-17 03:55:40|300.72|297.82|300.74|297.84|300.76|297.86|300.71|297.81|15
1647489350000|2022-03-17 03:55:50|300.72|297.82|300.72|297.82|300.75|297.85|300.68|297.78|22
1647489360000|2022-03-17 03:56:00|300.71|297.81|300.72|297.82|300.73|297.83|300.69|297.79|8
1647489370000|2022-03-17 03:56:10|300.71|297.81|300.79|297.89|300.8|297.9|300.71|297.81|17
1647489380000|2022-03-17 03:56:20|300.8|297.9|300.8|297.9|300.8|297.9|300.75|297.85|11
1647489390000|2022-03-17 03:56:30|300.77|297.87|300.73|297.83|300.8|297.9|300.73|297.83|12
1647489400000|2022-03-17 03:56:40|300.74|297.84|300.74|297.84|300.75|297.85|300.72|297.82|10
1647489410000|2022-03-17 03:56:50|300.75|297.85|300.71|297.81|300.75|297.85|300.7|297.8|16
1647489420000|2022-03-17 03:57:00|300.72|297.82|300.73|297.83|300.74|297.84|300.71|297.81|13
1647489430000|2022-03-17 03:57:10|300.72|297.82|300.74|297.84|300.75|297.85|300.71|297.81|16
1647489440000|2022-03-17 03:57:20|300.73|297.83|300.72|297.82|300.75|297.85|300.72|297.82|8
1647489450000|2022-03-17 03:57:30|300.73|297.83|300.75|297.85|300.76|297.86|300.72|297.82|14
1647489460000|2022-03-17 03:57:40|300.74|297.84|300.75|297.85|300.75|297.85|300.74|297.84|8
1647489470000|2022-03-17 03:57:50|300.74|297.84|300.75|297.85|300.76|297.86|300.73|297.83|11
1647489480000|2022-03-17 03:58:00|300.74|297.84|300.75|297.85|300.77|297.87|300.74|297.84|14
1647489490000|2022-03-17 03:58:10|300.76|297.86|300.76|297.86|300.77|297.87|300.75|297.85|7
1647489500000|2022-03-17 03:58:20|300.75|297.85|300.84|297.94|300.85|297.95|300.75|297.85|18
1647489510000|2022-03-17 03:58:30|300.85|297.95|300.78|297.88|300.85|297.95|300.77|297.87|19
1647489520000|2022-03-17 03:58:40|300.76|297.86|300.74|297.84|300.77|297.87|300.71|297.81|16
1647489530000|2022-03-17 03:58:50|300.71|297.81|300.64|297.74|300.73|297.83|300.6|297.7|25
1647489540000|2022-03-17 03:59:00|300.63|297.73|300.63|297.73|300.66|297.76|300.62|297.72|15
1647489550000|2022-03-17 03:59:10|300.62|297.72|300.6|297.7|300.64|297.74|300.58|297.68|26
1647489560000|2022-03-17 03:59:20|300.58|297.68|300.57|297.67|300.58|297.68|300.56|297.66|11
1647489570000|2022-03-17 03:59:30|300.58|297.68|300.58|297.68|300.58|297.68|300.56|297.66|12
1647489580000|2022-03-17 03:59:40|300.57|297.67|300.56|297.66|300.59|297.69|300.56|297.66|14
1647489590000|2022-03-17 03:59:50|300.57|297.67|300.65|297.75|300.69|297.79|300.56|297.66|23
1647489600000|2022-03-17 04:00:00|300.66|297.76|300.63|297.73|300.69|297.79|300.61|297.71|23
1647489610000|2022-03-17 04:00:10|300.65|297.75|300.62|297.72|300.65|297.75|300.56|297.66|20
1647489620000|2022-03-17 04:00:20|300.63|297.73|300.63|297.73|300.64|297.74|300.59|297.69|14
1647489630000|2022-03-17 04:00:30|300.64|297.74|300.66|297.76|300.66|297.76|300.61|297.71|14
1647489640000|2022-03-17 04:00:40|300.65|297.75|300.74|297.84|300.74|297.84|300.61|297.71|18
1647489650000|2022-03-17 04:00:50|300.73|297.83|300.72|297.82|300.76|297.86|300.67|297.77|21
1647489660000|2022-03-17 04:01:00|300.73|297.83|300.68|297.78|300.74|297.84|300.65|297.75|16
1647489670000|2022-03-17 04:01:10|300.7|297.8|300.73|297.83|300.74|297.84|300.69|297.79|16
1647489680000|2022-03-17 04:01:20|300.75|297.85|300.73|297.83|300.75|297.85|300.68|297.78|20
1647489690000|2022-03-17 04:01:30|300.75|297.85|300.77|297.87|300.78|297.88|300.69|297.79|21
1647489700000|2022-03-17 04:01:40|300.76|297.86|300.96|298.06|300.96|298.06|300.76|297.86|20
1647489710000|2022-03-17 04:01:50|300.95|298.05|300.92|298.02|300.96|298.06|300.91|298.01|15
1647489720000|2022-03-17 04:02:00|300.89|297.99|300.94|298.04|300.95|298.05|300.89|297.99|23
1647489730000|2022-03-17 04:02:10|300.9|298|299.76|296.86|300.91|298.01|299.38|296.48|33
1647489740000|2022-03-17 04:02:20|299.9|297|299.84|296.94|299.96|297.06|299.77|296.87|31
1647489750000|2022-03-17 04:02:30|299.85|296.95|299.76|296.86|299.89|296.99|299.7|296.8|31
1647489760000|2022-03-17 04:02:40|299.77|296.87|299.67|296.77|299.77|296.87|299.64|296.74|24
1647489770000|2022-03-17 04:02:50|299.68|296.78|299.68|296.78|299.75|296.85|299.66|296.76|21
1647489780000|2022-03-17 04:03:00|299.7|296.8|299.65|296.75|299.71|296.81|299.61|296.71|22
1647489790000|2022-03-17 04:03:10|299.62|296.72|299.53|296.63|299.62|296.72|299.49|296.59|22
1647489800000|2022-03-17 04:03:20|299.52|296.62|299.48|296.58|299.54|296.64|299.41|296.51|27
1647489810000|2022-03-17 04:03:30|299.43|296.53|299.46|296.56|299.47|296.57|299.37|296.47|25
1647489820000|2022-03-17 04:03:40|299.39|296.49|299.31|296.41|299.49|296.59|299.19|296.29|28
1647489830000|2022-03-17 04:03:50|299.3|296.4|299.26|296.36|299.42|296.52|299.26|296.36|21
1647489840000|2022-03-17 04:04:00|299.27|296.37|299.31|296.41|299.39|296.49|299.25|296.35|26
1647489850000|2022-03-17 04:04:10|299.26|296.36|299.28|296.38|299.31|296.41|299.25|296.35|19
1647489860000|2022-03-17 04:04:20|299.26|296.36|299.29|296.39|299.31|296.41|299.25|296.35|19
1647489870000|2022-03-17 04:04:30|299.3|296.4|299.27|296.37|299.33|296.43|299.24|296.34|24
1647489880000|2022-03-17 04:04:40|299.28|296.38|299.16|296.26|299.32|296.42|299.14|296.24|19
1647489890000|2022-03-17 04:04:50|299.15|296.25|299.12|296.22|299.2|296.3|299.09|296.19|21
1647489900000|2022-03-17 04:05:00|299.13|296.23|299.1|296.2|299.13|296.23|299.07|296.17|20
1647489910000|2022-03-17 04:05:10|299.06|296.16|299.16|296.26|299.16|296.26|299.06|296.16|20
1647489920000|2022-03-17 04:05:20|299.14|296.24|299.16|296.26|299.17|296.27|299.12|296.22|16
1647489930000|2022-03-17 04:05:30|299.17|296.27|299.15|296.25|299.17|296.27|299.13|296.23|23
1647489940000|2022-03-17 04:05:40|299.17|296.27|298.99|296.09|299.17|296.27|298.99|296.09|21
1647489950000|2022-03-17 04:05:50|299|296.1|299.01|296.11|299.01|296.11|298.94|296.04|20
1647489960000|2022-03-17 04:06:00|298.97|296.07|298.98|296.08|299|296.1|298.94|296.04|20
1647489970000|2022-03-17 04:06:10|298.95|296.05|299.04|296.14|299.04|296.14|298.95|296.05|22
1647489980000|2022-03-17 04:06:20|299.03|296.13|299.08|296.18|299.08|296.18|299.01|296.11|18
1647489990000|2022-03-17 04:06:30|299.07|296.17|299.1|296.2|299.12|296.22|299.04|296.14|25
1647490000000|2022-03-17 04:06:40|299.09|296.19|299.04|296.14|299.12|296.22|299.03|296.13|20
1647490010000|2022-03-17 04:06:50|299.06|296.16|298.97|296.07|299.06|296.16|298.94|296.04|20
1647490020000|2022-03-17 04:07:00|298.96|296.06|298.95|296.05|298.97|296.07|298.94|296.04|19
1647490030000|2022-03-17 04:07:10|298.94|296.04|298.81|295.91|298.97|296.07|298.76|295.86|22
1647490040000|2022-03-17 04:07:20|298.83|295.93|298.82|295.92|298.83|295.93|298.71|295.81|26
1647490050000|2022-03-17 04:07:30|298.81|295.91|298.96|296.06|298.99|296.09|298.79|295.89|22
1647490060000|2022-03-17 04:07:40|298.95|296.05|299|296.1|299.01|296.11|298.95|296.05|25
1647490070000|2022-03-17 04:07:50|298.99|296.09|298.94|296.04|299.04|296.14|298.93|296.03|33
1647490080000|2022-03-17 04:08:00|298.95|296.05|298.94|296.04|298.95|296.05|298.91|296.01|22
1647490090000|2022-03-17 04:08:10|298.93|296.03|298.95|296.05|298.95|296.05|298.92|296.02|14
1647490100000|2022-03-17 04:08:20|298.94|296.04|298.9|296|298.95|296.05|298.87|295.97|27
1647490110000|2022-03-17 04:08:30|298.89|295.99|298.9|296|298.97|296.07|298.89|295.99|19
1647490120000|2022-03-17 04:08:40|298.89|295.99|298.84|295.94|298.9|296|298.81|295.91|24
1647490130000|2022-03-17 04:08:50|298.85|295.95|298.84|295.94|298.87|295.97|298.81|295.91|17
1647490140000|2022-03-17 04:09:00|298.85|295.95|298.85|295.95|298.87|295.97|298.84|295.94|20
1647490150000|2022-03-17 04:09:10|298.86|295.96|298.86|295.96|298.87|295.97|298.84|295.94|12
1647490160000|2022-03-17 04:09:20|298.87|295.97|298.85|295.95|298.87|295.97|298.84|295.94|12
1647490170000|2022-03-17 04:09:30|298.84|295.94|298.83|295.93|298.84|295.94|298.82|295.92|10
1647490180000|2022-03-17 04:09:40|298.82|295.92|298.81|295.91|298.85|295.95|298.81|295.91|12
1647490190000|2022-03-17 04:09:50|298.8|295.9|298.72|295.82|298.8|295.9|298.7|295.8|13
1647490200000|2022-03-17 04:10:00|298.73|295.83|298.73|295.83|298.74|295.84|298.73|295.83|7
1647490210000|2022-03-17 04:10:10|298.74|295.84|298.72|295.82|298.74|295.84|298.72|295.82|5
1647490220000|2022-03-17 04:10:20|298.71|295.81|298.71|295.81|298.71|295.81|298.71|295.81|1
1647490230000|2022-03-17 04:10:30|298.72|295.82|298.73|295.83|298.73|295.83|298.71|295.81|6
1647490240000|2022-03-17 04:10:40|298.72|295.82|298.73|295.83|298.74|295.84|298.72|295.82|6
1647490250000|2022-03-17 04:10:50|298.74|295.84|298.71|295.81|298.74|295.84|298.71|295.81|4
1647490260000|2022-03-17 04:11:00|298.72|295.82|298.72|295.82|298.74|295.84|298.72|295.82|7
1647490280000|2022-03-17 04:11:20|298.71|295.81|298.71|295.81|298.71|295.81|298.69|295.79|5
1647490290000|2022-03-17 04:11:30|298.72|295.82|298.73|295.83|298.74|295.84|298.72|295.82|12
1647490300000|2022-03-17 04:11:40|298.72|295.82|298.74|295.84|298.75|295.85|298.72|295.82|11
1647490310000|2022-03-17 04:11:50|298.73|295.83|298.72|295.82|298.75|295.85|298.71|295.81|10
1647490320000|2022-03-17 04:12:00|298.73|295.83|298.72|295.82|298.74|295.84|298.72|295.82|6
1647490330000|2022-03-17 04:12:10|298.73|295.83|298.73|295.83|298.73|295.83|298.71|295.81|4
1647490340000|2022-03-17 04:12:20|298.74|295.84|298.72|295.82|298.74|295.84|298.7|295.8|8
1647490350000|2022-03-17 04:12:30|298.73|295.83|298.71|295.81|298.73|295.83|298.71|295.81|11
1647490360000|2022-03-17 04:12:40|298.72|295.82|298.72|295.82|298.72|295.82|298.71|295.81|7
1647490370000|2022-03-17 04:12:50|298.71|295.81|298.72|295.82|298.72|295.82|298.71|295.81|14
1647490380000|2022-03-17 04:13:00|298.71|295.81|298.7|295.8|298.73|295.83|298.7|295.8|8
1647490390000|2022-03-17 04:13:10|298.71|295.81|298.7|295.8|298.71|295.81|298.7|295.8|16
1647490400000|2022-03-17 04:13:20|298.71|295.81|298.7|295.8|298.71|295.81|298.67|295.77|13
1647490410000|2022-03-17 04:13:30|298.71|295.81|298.71|295.81|298.71|295.81|298.7|295.8|11
1647490420000|2022-03-17 04:13:40|298.7|295.8|298.7|295.8|298.71|295.81|298.7|295.8|11
1647490430000|2022-03-17 04:13:50|298.71|295.81|298.71|295.81|298.71|295.81|298.7|295.8|15
1647490440000|2022-03-17 04:14:00|298.72|295.82|298.74|295.84|298.75|295.85|298.68|295.78|15
1647490450000|2022-03-17 04:14:10|298.73|295.83|298.73|295.83|298.74|295.84|298.7|295.8|6
1647490460000|2022-03-17 04:14:20|298.75|295.85|298.8|295.9|298.81|295.91|298.75|295.85|13
1647490470000|2022-03-17 04:14:30|298.79|295.89|298.78|295.88|298.79|295.89|298.76|295.86|16
1647490480000|2022-03-17 04:14:40|298.77|295.87|298.8|295.9|298.8|295.9|298.77|295.87|11
1647490490000|2022-03-17 04:14:50|298.78|295.88|298.8|295.9|298.8|295.9|298.78|295.88|6
1647490500000|2022-03-17 04:15:00|298.79|295.89|298.77|295.87|298.8|295.9|298.77|295.87|5
1647490510000|2022-03-17 04:15:10|298.76|295.86|298.77|295.87|298.78|295.88|298.75|295.85|8
1647490520000|2022-03-17 04:15:20|298.8|295.9|298.82|295.92|298.83|295.93|298.8|295.9|13
1647490530000|2022-03-17 04:15:30|298.81|295.91|298.83|295.93|298.83|295.93|298.81|295.91|7
1647490540000|2022-03-17 04:15:40|298.84|295.94|298.84|295.94|298.84|295.94|298.83|295.93|7
1647490550000|2022-03-17 04:15:50|298.83|295.93|298.83|295.93|298.84|295.94|298.83|295.93|17
1647490560000|2022-03-17 04:16:00|298.84|295.94|298.85|295.95|298.85|295.95|298.83|295.93|16
1647490570000|2022-03-17 04:16:10|298.86|295.96|298.87|295.97|298.87|295.97|298.85|295.95|5
1647490580000|2022-03-17 04:16:20|298.86|295.96|298.86|295.96|298.86|295.96|298.86|295.96|1
1647490590000|2022-03-17 04:16:30|298.87|295.97|298.87|295.97|298.88|295.98|298.86|295.96|9
1647490600000|2022-03-17 04:16:40|298.88|295.98|298.87|295.97|298.88|295.98|298.84|295.94|12
1647490610000|2022-03-17 04:16:50|298.86|295.96|298.88|295.98|298.88|295.98|298.86|295.96|14
1647490620000|2022-03-17 04:17:00|298.86|295.96|298.85|295.95|298.86|295.96|298.85|295.95|4
1647490630000|2022-03-17 04:17:10|298.86|295.96|298.85|295.95|298.86|295.96|298.85|295.95|8
1647490640000|2022-03-17 04:17:20|298.86|295.96|298.85|295.95|298.86|295.96|298.85|295.95|2
1647490650000|2022-03-17 04:17:30|298.86|295.96|298.87|295.97|298.88|295.98|298.86|295.96|16
1647490660000|2022-03-17 04:17:40|298.86|295.96|298.88|295.98|298.88|295.98|298.86|295.96|15
1647490670000|2022-03-17 04:17:50|298.86|295.96|298.87|295.97|298.88|295.98|298.86|295.96|17
1647490680000|2022-03-17 04:18:00|298.86|295.96|298.87|295.97|298.92|296.02|298.86|295.96|16
1647490690000|2022-03-17 04:18:10|298.86|295.96|298.87|295.97|298.89|295.99|298.86|295.96|18
1647490700000|2022-03-17 04:18:20|298.89|295.99|298.87|295.97|298.89|295.99|298.84|295.94|15
1647490710000|2022-03-17 04:18:30|298.88|295.98|298.89|295.99|298.92|296.02|298.87|295.97|23
1647490720000|2022-03-17 04:18:40|298.91|296.01|298.99|296.09|298.99|296.09|298.89|295.99|21
1647490730000|2022-03-17 04:18:50|298.98|296.08|298.99|296.09|299|296.1|298.97|296.07|10
1647490740000|2022-03-17 04:19:00|299|296.1|298.92|296.02|299|296.1|298.91|296.01|13
1647490750000|2022-03-17 04:19:10|298.91|296.01|298.95|296.05|298.95|296.05|298.91|296.01|17
1647490760000|2022-03-17 04:19:20|298.94|296.04|298.94|296.04|298.95|296.05|298.92|296.02|19
1647490770000|2022-03-17 04:19:30|298.93|296.03|298.95|296.05|298.95|296.05|298.93|296.03|14
1647490780000|2022-03-17 04:19:40|298.94|296.04|298.95|296.05|298.95|296.05|298.93|296.03|6
1647490790000|2022-03-17 04:19:50|298.92|296.02|298.93|296.03|298.94|296.04|298.92|296.02|20
1647490800000|2022-03-17 04:20:00|298.94|296.04|298.92|296.02|298.94|296.04|298.92|296.02|7
1647490810000|2022-03-17 04:20:10|298.93|296.03|298.94|296.04|298.94|296.04|298.92|296.02|9
1647490820000|2022-03-17 04:20:20|298.95|296.05|298.93|296.03|298.96|296.06|298.91|296.01|12
1647490830000|2022-03-17 04:20:30|298.95|296.05|298.92|296.02|298.95|296.05|298.92|296.02|15
1647490840000|2022-03-17 04:20:40|298.95|296.05|298.91|296.01|298.95|296.05|298.91|296.01|20
1647490850000|2022-03-17 04:20:50|298.94|296.04|298.95|296.05|298.95|296.05|298.91|296.01|17
1647490860000|2022-03-17 04:21:00|298.92|296.02|298.92|296.02|298.95|296.05|298.9|296|22
1647490870000|2022-03-17 04:21:10|298.91|296.01|298.81|295.91|298.93|296.03|298.79|295.89|15
1647490880000|2022-03-17 04:21:20|298.82|295.92|298.8|295.9|298.82|295.92|298.78|295.88|18
1647490890000|2022-03-17 04:21:30|298.79|295.89|298.8|295.9|298.8|295.9|298.79|295.89|2
1647490900000|2022-03-17 04:21:40|298.79|295.89|298.74|295.84|298.8|295.9|298.69|295.79|12
1647490910000|2022-03-17 04:21:50|298.72|295.82|298.93|296.03|298.93|296.03|298.72|295.82|19
1647490920000|2022-03-17 04:22:00|298.94|296.04|299|296.1|299|296.1|298.94|296.04|13
1647490930000|2022-03-17 04:22:10|298.99|296.09|298.98|296.08|299|296.1|298.97|296.07|13
1647490940000|2022-03-17 04:22:20|298.99|296.09|298.99|296.09|299.02|296.12|298.95|296.05|17
1647490950000|2022-03-17 04:22:30|298.98|296.08|298.93|296.03|299.02|296.12|298.93|296.03|26
1647490960000|2022-03-17 04:22:40|298.94|296.04|298.92|296.02|298.95|296.05|298.92|296.02|20
1647490970000|2022-03-17 04:22:50|298.93|296.03|298.9|296|298.95|296.05|298.88|295.98|22
1647490980000|2022-03-17 04:23:00|298.91|296.01|298.92|296.02|298.93|296.03|298.9|296|15
1647490990000|2022-03-17 04:23:10|298.93|296.03|298.8|295.9|298.94|296.04|298.8|295.9|18
1647491000000|2022-03-17 04:23:20|298.79|295.89|298.88|295.98|298.88|295.98|298.78|295.88|20
1647491010000|2022-03-17 04:23:30|298.87|295.97|298.89|295.99|298.89|295.99|298.87|295.97|7
1647491020000|2022-03-17 04:23:40|298.9|296|298.88|295.98|298.9|296|298.88|295.98|9
1647491030000|2022-03-17 04:23:50|298.89|295.99|298.91|296.01|298.91|296.01|298.88|295.98|11
1647491040000|2022-03-17 04:24:00|298.9|296|299.01|296.11|299.03|296.13|298.89|295.99|22
1647491050000|2022-03-17 04:24:10|299.02|296.12|299.05|296.15|299.07|296.17|298.98|296.08|26
1647491060000|2022-03-17 04:24:20|299.06|296.16|299.09|296.19|299.09|296.19|299|296.1|27
1647491070000|2022-03-17 04:24:30|299.07|296.17|299.04|296.14|299.08|296.18|299.01|296.11|19
1647491080000|2022-03-17 04:24:40|299.06|296.16|298.96|296.06|299.06|296.16|298.93|296.03|22
1647491090000|2022-03-17 04:24:50|298.97|296.07|298.98|296.08|299.02|296.12|298.96|296.06|18
1647491100000|2022-03-17 04:25:00|298.97|296.07|299.04|296.14|299.05|296.15|298.96|296.06|17
1647491110000|2022-03-17 04:25:10|299.05|296.15|299.02|296.12|299.06|296.16|299.01|296.11|16
1647491120000|2022-03-17 04:25:20|298.99|296.09|299.02|296.12|299.04|296.14|298.99|296.09|8
1647491130000|2022-03-17 04:25:30|298.99|296.09|298.97|296.07|298.99|296.09|298.93|296.03|19
1647491140000|2022-03-17 04:25:40|298.96|296.06|298.93|296.03|298.98|296.08|298.92|296.02|24
1647491150000|2022-03-17 04:25:50|298.94|296.04|298.93|296.03|298.94|296.04|298.92|296.02|15
1647491160000|2022-03-17 04:26:00|298.92|296.02|298.95|296.05|298.96|296.06|298.92|296.02|13
1647491170000|2022-03-17 04:26:10|298.97|296.07|298.96|296.06|298.97|296.07|298.95|296.05|9
1647491180000|2022-03-17 04:26:20|298.95|296.05|299|296.1|299|296.1|298.95|296.05|10
1647491190000|2022-03-17 04:26:30|299.02|296.12|299.02|296.12|299.03|296.13|298.98|296.08|16
1647491200000|2022-03-17 04:26:40|299.01|296.11|298.99|296.09|299.04|296.14|298.96|296.06|20
1647491210000|2022-03-17 04:26:50|299|296.1|299.02|296.12|299.03|296.13|298.98|296.08|14
1647491220000|2022-03-17 04:27:00|299.03|296.13|299.02|296.12|299.03|296.13|298.98|296.08|16
1647491230000|2022-03-17 04:27:10|299.03|296.13|299.02|296.12|299.03|296.13|299.01|296.11|10
1647491240000|2022-03-17 04:27:20|299.01|296.11|298.93|296.03|299.01|296.11|298.93|296.03|12
1647491250000|2022-03-17 04:27:30|298.94|296.04|298.87|295.97|298.95|296.05|298.87|295.97|12
1647491260000|2022-03-17 04:27:40|298.9|296|298.89|295.99|298.9|296|298.81|295.91|15
1647491270000|2022-03-17 04:27:50|298.9|296|298.91|296.01|298.91|296.01|298.88|295.98|13
1647491280000|2022-03-17 04:28:00|298.9|296|298.83|295.93|298.92|296.02|298.82|295.92|14
1647491290000|2022-03-17 04:28:10|298.82|295.92|298.84|295.94|298.87|295.97|298.82|295.92|16
1647491300000|2022-03-17 04:28:20|298.82|295.92|298.84|295.94|298.85|295.95|298.82|295.92|15
1647491310000|2022-03-17 04:28:30|298.85|295.95|298.84|295.94|298.85|295.95|298.83|295.93|4
1647491320000|2022-03-17 04:28:40|298.83|295.93|298.73|295.83|298.83|295.93|298.72|295.82|17
1647491330000|2022-03-17 04:28:50|298.74|295.84|298.74|295.84|298.74|295.84|298.72|295.82|9
1647491340000|2022-03-17 04:29:00|298.73|295.83|298.74|295.84|298.74|295.84|298.73|295.83|16
1647491350000|2022-03-17 04:29:10|298.73|295.83|298.73|295.83|298.76|295.86|298.72|295.82|11
1647491360000|2022-03-17 04:29:20|298.74|295.84|298.75|295.85|298.75|295.85|298.72|295.82|13
1647491370000|2022-03-17 04:29:30|298.73|295.83|298.75|295.85|298.75|295.85|298.72|295.82|9
1647491380000|2022-03-17 04:29:40|298.74|295.84|298.66|295.76|298.74|295.84|298.66|295.76|13
1647491390000|2022-03-17 04:29:50|298.67|295.77|298.67|295.77|298.71|295.81|298.67|295.77|9
1647491400000|2022-03-17 04:30:00|298.68|295.78|298.61|295.71|298.68|295.78|298.55|295.65|13
1647491410000|2022-03-17 04:30:10|298.62|295.72|298.72|295.82|298.73|295.83|298.62|295.72|20
1647491420000|2022-03-17 04:30:20|298.73|295.83|298.74|295.84|298.74|295.84|298.73|295.83|2
1647491430000|2022-03-17 04:30:30|298.77|295.87|298.85|295.95|298.87|295.97|298.77|295.87|23
1647491440000|2022-03-17 04:30:40|298.8|295.9|298.84|295.94|298.85|295.95|298.8|295.9|15
1647491450000|2022-03-17 04:30:50|298.83|295.93|298.82|295.92|298.85|295.95|298.8|295.9|12
1647491460000|2022-03-17 04:31:00|298.83|295.93|298.83|295.93|298.85|295.95|298.81|295.91|18
1647491470000|2022-03-17 04:31:10|298.86|295.96|298.93|296.03|298.99|296.09|298.86|295.96|24
1647491480000|2022-03-17 04:31:20|298.95|296.05|299.09|296.19|299.1|296.2|298.93|296.03|25
1647491490000|2022-03-17 04:31:30|299.08|296.18|299.03|296.13|299.09|296.19|299|296.1|16
1647491500000|2022-03-17 04:31:40|298.97|296.07|298.9|296|299.01|296.11|298.9|296|11
1647491510000|2022-03-17 04:31:50|298.88|295.98|298.92|296.02|298.93|296.03|298.88|295.98|11
1647491520000|2022-03-17 04:32:00|298.93|296.03|298.95|296.05|299.03|296.13|298.9|296|25
1647491530000|2022-03-17 04:32:10|298.94|296.04|299.01|296.11|299.01|296.11|298.94|296.04|13
1647491540000|2022-03-17 04:32:20|298.98|296.08|298.99|296.09|299.01|296.11|298.98|296.08|18
1647491550000|2022-03-17 04:32:30|299|296.1|299|296.1|299.05|296.15|298.96|296.06|20
1647491560000|2022-03-17 04:32:40|298.97|296.07|298.91|296.01|298.97|296.07|298.85|295.95|23
1647491570000|2022-03-17 04:32:50|298.86|295.96|298.84|295.94|298.91|296.01|298.83|295.93|19
1647491580000|2022-03-17 04:33:00|298.85|295.95|298.77|295.87|298.87|295.97|298.74|295.84|19
1647491590000|2022-03-17 04:33:10|298.75|295.85|298.72|295.82|298.78|295.88|298.67|295.77|24
1647491600000|2022-03-17 04:33:20|298.71|295.81|298.7|295.8|298.72|295.82|298.69|295.79|8
1647491610000|2022-03-17 04:33:30|298.71|295.81|298.7|295.8|298.73|295.83|298.7|295.8|16
1647491620000|2022-03-17 04:33:40|298.71|295.81|298.74|295.84|298.75|295.85|298.71|295.81|13
1647491630000|2022-03-17 04:33:50|298.75|295.85|298.82|295.92|298.83|295.93|298.75|295.85|16
1647491640000|2022-03-17 04:34:00|298.81|295.91|298.84|295.94|298.85|295.95|298.8|295.9|17
1647491650000|2022-03-17 04:34:10|298.83|295.93|298.96|296.06|298.96|296.06|298.82|295.92|23
1647491660000|2022-03-17 04:34:20|298.98|296.08|298.95|296.05|299.03|296.13|298.89|295.99|28
1647491670000|2022-03-17 04:34:30|298.94|296.04|298.98|296.08|298.98|296.08|298.89|295.99|18
1647491680000|2022-03-17 04:34:40|298.97|296.07|298.93|296.03|298.97|296.07|298.87|295.97|17
1647491690000|2022-03-17 04:34:50|298.87|295.97|298.88|295.98|298.93|296.03|298.86|295.96|11
1647491700000|2022-03-17 04:35:00|298.89|295.99|298.84|295.94|298.89|295.99|298.81|295.91|21
1647491710000|2022-03-17 04:35:10|298.86|295.96|298.82|295.92|298.86|295.96|298.81|295.91|22
1647491720000|2022-03-17 04:35:20|298.83|295.93|298.83|295.93|298.86|295.96|298.83|295.93|15
1647491730000|2022-03-17 04:35:30|298.85|295.95|298.76|295.86|298.85|295.95|298.76|295.86|20
1647491740000|2022-03-17 04:35:40|298.78|295.88|298.71|295.81|298.78|295.88|298.7|295.8|15
1647491750000|2022-03-17 04:35:50|298.7|295.8|298.73|295.83|298.73|295.83|298.7|295.8|20
1647491760000|2022-03-17 04:36:00|298.72|295.82|298.73|295.83|298.73|295.83|298.72|295.82|16
1647491770000|2022-03-17 04:36:10|298.72|295.82|298.66|295.76|298.73|295.83|298.66|295.76|20
1647491780000|2022-03-17 04:36:20|298.67|295.77|298.67|295.77|298.68|295.78|298.66|295.76|13
1647491790000|2022-03-17 04:36:30|298.66|295.76|298.78|295.88|298.82|295.92|298.66|295.76|12
1647491820000|2022-03-17 04:37:00|298.81|295.91|298.74|295.84|298.81|295.91|298.74|295.84|5
1647491830000|2022-03-17 04:37:10|298.76|295.86|298.75|295.85|298.77|295.87|298.7|295.8|12
1647491840000|2022-03-17 04:37:20|298.77|295.87|298.8|295.9|298.8|295.9|298.76|295.86|12
1647491850000|2022-03-17 04:37:30|298.77|295.87|298.75|295.85|298.8|295.9|298.75|295.85|19
1647491860000|2022-03-17 04:37:40|298.77|295.87|298.73|295.83|298.77|295.87|298.73|295.83|19
1647491870000|2022-03-17 04:37:50|298.75|295.85|298.61|295.71|298.76|295.86|298.61|295.71|16
1647491880000|2022-03-17 04:38:00|298.62|295.72|298.66|295.76|298.68|295.78|298.56|295.66|20
1647491890000|2022-03-17 04:38:10|298.63|295.73|298.72|295.82|298.76|295.86|298.62|295.72|23
1647491900000|2022-03-17 04:38:20|298.71|295.81|298.71|295.81|298.77|295.87|298.7|295.8|17
1647491910000|2022-03-17 04:38:30|298.7|295.8|298.88|295.98|298.92|296.02|298.7|295.8|22
1647491920000|2022-03-17 04:38:40|298.89|295.99|298.87|295.97|298.94|296.04|298.84|295.94|24
1647491930000|2022-03-17 04:38:50|298.89|295.99|298.86|295.96|298.9|296|298.85|295.95|14
1647491940000|2022-03-17 04:39:00|298.87|295.97|298.87|295.97|298.89|295.99|298.86|295.96|9
1647491950000|2022-03-17 04:39:10|298.88|295.98|298.9|296|298.91|296.01|298.88|295.98|11
1647491960000|2022-03-17 04:39:20|298.88|295.98|298.9|296|298.9|296|298.88|295.98|2
1647491970000|2022-03-17 04:39:30|298.87|295.97|298.89|295.99|298.89|295.99|298.86|295.96|9
1647491980000|2022-03-17 04:39:40|298.86|295.96|298.89|295.99|298.97|296.07|298.86|295.96|10
1647491990000|2022-03-17 04:39:50|298.88|295.98|298.95|296.05|298.95|296.05|298.88|295.98|20
1647492000000|2022-03-17 04:40:00|298.94|296.04|298.87|295.97|298.96|296.06|298.82|295.92|17
1647492010000|2022-03-17 04:40:10|298.86|295.96|298.93|296.03|298.96|296.06|298.86|295.96|17
1647492020000|2022-03-17 04:40:20|298.94|296.04|298.93|296.03|298.95|296.05|298.93|296.03|9
1647492030000|2022-03-17 04:40:30|298.92|296.02|298.88|295.98|298.92|296.02|298.79|295.89|17
1647492040000|2022-03-17 04:40:40|298.9|296|298.86|295.96|298.91|296.01|298.86|295.96|15
1647492050000|2022-03-17 04:40:50|298.89|295.99|298.9|296|298.9|296|298.89|295.99|6
1647492060000|2022-03-17 04:41:00|298.91|296.01|298.87|295.97|298.91|296.01|298.83|295.93|7
1647492070000|2022-03-17 04:41:10|298.88|295.98|298.85|295.95|298.91|296.01|298.85|295.95|19
1647492080000|2022-03-17 04:41:20|298.86|295.96|298.82|295.92|298.89|295.99|298.82|295.92|26
1647492090000|2022-03-17 04:41:30|298.88|295.98|298.87|295.97|298.89|295.99|298.81|295.91|14
1647492100000|2022-03-17 04:41:40|298.9|296|298.85|295.95|298.9|296|298.83|295.93|10
1647492120000|2022-03-17 04:42:00|298.88|295.98|298.84|295.94|298.88|295.98|298.84|295.94|9
1647492130000|2022-03-17 04:42:10|298.85|295.95|298.85|295.95|298.87|295.97|298.8|295.9|21
1647492140000|2022-03-17 04:42:20|298.84|295.94|298.83|295.93|298.88|295.98|298.83|295.93|20
1647492150000|2022-03-17 04:42:30|298.84|295.94|298.86|295.96|298.86|295.96|298.83|295.93|24
1647492160000|2022-03-17 04:42:40|298.85|295.95|298.85|295.95|298.86|295.96|298.82|295.92|11
1647492170000|2022-03-17 04:42:50|298.84|295.94|298.79|295.89|298.86|295.96|298.77|295.87|22
1647492180000|2022-03-17 04:43:00|298.8|295.9|298.79|295.89|298.81|295.91|298.79|295.89|10
1647492190000|2022-03-17 04:43:10|298.78|295.88|298.75|295.85|298.8|295.9|298.75|295.85|18
1647492200000|2022-03-17 04:43:20|298.76|295.86|298.71|295.81|298.77|295.87|298.71|295.81|15
1647492210000|2022-03-17 04:43:30|298.7|295.8|298.63|295.73|298.7|295.8|298.63|295.73|16
1647492220000|2022-03-17 04:43:40|298.64|295.74|298.63|295.73|298.66|295.76|298.63|295.73|22
1647492230000|2022-03-17 04:43:50|298.62|295.72|298.76|295.86|298.76|295.86|298.62|295.72|16
1647492240000|2022-03-17 04:44:00|298.74|295.84|298.74|295.84|298.75|295.85|298.73|295.83|11
1647492250000|2022-03-17 04:44:10|298.73|295.83|298.68|295.78|298.75|295.85|298.68|295.78|12
1647492260000|2022-03-17 04:44:20|298.66|295.76|298.71|295.81|298.72|295.82|298.66|295.76|18
1647492270000|2022-03-17 04:44:30|298.7|295.8|298.65|295.75|298.71|295.81|298.63|295.73|26
1647492280000|2022-03-17 04:44:40|298.64|295.74|298.65|295.75|298.69|295.79|298.64|295.74|19
1647492290000|2022-03-17 04:44:50|298.66|295.76|298.66|295.76|298.69|295.79|298.61|295.71|23
1647492300000|2022-03-17 04:45:00|298.67|295.77|298.67|295.77|298.69|295.79|298.64|295.74|18
1647492310000|2022-03-17 04:45:10|298.66|295.76|298.79|295.89|298.81|295.91|298.65|295.75|24
1647492320000|2022-03-17 04:45:20|298.81|295.91|298.82|295.92|298.84|295.94|298.79|295.89|15
1647492330000|2022-03-17 04:45:30|298.81|295.91|298.82|295.92|298.85|295.95|298.73|295.83|30
1647492340000|2022-03-17 04:45:40|298.83|295.93|298.8|295.9|298.83|295.93|298.76|295.86|24
1647492350000|2022-03-17 04:45:50|298.7|295.8|298.65|295.75|298.7|295.8|298.62|295.72|22
1647492360000|2022-03-17 04:46:00|298.66|295.76|298.66|295.76|298.67|295.77|298.64|295.74|11
1647492370000|2022-03-17 04:46:10|298.67|295.77|298.81|295.91|298.81|295.91|298.66|295.76|19
1647492380000|2022-03-17 04:46:20|298.83|295.93|298.89|295.99|298.92|296.02|298.79|295.89|26
1647492390000|2022-03-17 04:46:30|298.87|295.97|298.73|295.83|298.92|296.02|298.69|295.79|27
1647492400000|2022-03-17 04:46:40|298.74|295.84|298.8|295.9|298.82|295.92|298.71|295.81|21
1647492410000|2022-03-17 04:46:50|298.77|295.87|298.74|295.84|298.82|295.92|298.7|295.8|20
1647492420000|2022-03-17 04:47:00|298.73|295.83|298.75|295.85|298.79|295.89|298.73|295.83|12
1647492430000|2022-03-17 04:47:10|298.76|295.86|298.77|295.87|298.77|295.87|298.74|295.84|12
1647492440000|2022-03-17 04:47:20|298.78|295.88|298.7|295.8|298.79|295.89|298.7|295.8|17
1647492450000|2022-03-17 04:47:30|298.71|295.81|298.65|295.75|298.72|295.82|298.65|295.75|18
1647492460000|2022-03-17 04:47:40|298.66|295.76|298.65|295.75|298.69|295.79|298.65|295.75|23
1647492470000|2022-03-17 04:47:50|298.66|295.76|298.72|295.82|298.72|295.82|298.64|295.74|15
1647492480000|2022-03-17 04:48:00|298.73|295.83|298.74|295.84|298.74|295.84|298.67|295.77|20
1647492490000|2022-03-17 04:48:10|298.72|295.82|298.71|295.81|298.8|295.9|298.68|295.78|23
1647492500000|2022-03-17 04:48:20|298.7|295.8|298.7|295.8|298.82|295.92|298.7|295.8|19
1647492510000|2022-03-17 04:48:30|298.72|295.82|298.72|295.82|298.82|295.92|298.68|295.78|8
1647492520000|2022-03-17 04:48:40|298.82|295.92|298.86|295.96|298.94|296.04|298.71|295.81|19
1647492530000|2022-03-17 04:48:50|298.87|295.97|298.87|295.97|298.89|295.99|298.81|295.91|19
1647492540000|2022-03-17 04:49:00|298.86|295.96|298.82|295.92|298.87|295.97|298.79|295.89|13
1647492550000|2022-03-17 04:49:10|298.87|295.97|298.84|295.94|298.87|295.97|298.8|295.9|20
1647492560000|2022-03-17 04:49:20|298.86|295.96|298.86|295.96|298.86|295.96|298.82|295.92|10
1647492570000|2022-03-17 04:49:30|298.85|295.95|298.84|295.94|298.87|295.97|298.83|295.93|17
1647492580000|2022-03-17 04:49:40|298.85|295.95|298.86|295.96|298.87|295.97|298.83|295.93|18
1647492590000|2022-03-17 04:49:50|298.85|295.95|298.95|296.05|298.98|296.08|298.85|295.95|17
1647492600000|2022-03-17 04:50:00|298.94|296.04|298.88|295.98|298.94|296.04|298.86|295.96|25
1647492610000|2022-03-17 04:50:10|298.87|295.97|298.92|296.02|298.92|296.02|298.87|295.97|20
1647492620000|2022-03-17 04:50:20|298.9|296|298.93|296.03|298.93|296.03|298.9|296|15
1647492630000|2022-03-17 04:50:30|298.95|296.05|298.94|296.04|298.96|296.06|298.91|296.01|23
1647492640000|2022-03-17 04:50:40|298.96|296.06|298.95|296.05|298.97|296.07|298.92|296.02|19
1647492650000|2022-03-17 04:50:50|298.96|296.06|298.94|296.04|298.96|296.06|298.91|296.01|19
1647492660000|2022-03-17 04:51:00|298.93|296.03|298.94|296.04|298.94|296.04|298.88|295.98|25
1647492670000|2022-03-17 04:51:10|298.95|296.05|298.93|296.03|298.95|296.05|298.92|296.02|20
1647492680000|2022-03-17 04:51:20|298.92|296.02|299.04|296.14|299.07|296.17|298.9|296|26
1647492690000|2022-03-17 04:51:30|299.05|296.15|299.03|296.13|299.05|296.15|298.98|296.08|12
1647492700000|2022-03-17 04:51:40|299|296.1|299.03|296.13|299.04|296.14|298.99|296.09|16
1647492710000|2022-03-17 04:51:50|299.05|296.15|299.03|296.13|299.08|296.18|299.03|296.13|9
1647492720000|2022-03-17 04:52:00|299.08|296.18|299|296.1|299.08|296.18|298.97|296.07|22
1647492730000|2022-03-17 04:52:10|298.99|296.09|299.06|296.16|299.06|296.16|298.99|296.09|16
1647492740000|2022-03-17 04:52:20|299.04|296.14|298.99|296.09|299.06|296.16|298.94|296.04|20
1647492750000|2022-03-17 04:52:30|299|296.1|299.03|296.13|299.06|296.16|299|296.1|18
1647492760000|2022-03-17 04:52:40|299.04|296.14|299.04|296.14|299.08|296.18|299.02|296.12|19
1647492770000|2022-03-17 04:52:50|299.02|296.12|299.05|296.15|299.06|296.16|299.02|296.12|10
1647492780000|2022-03-17 04:53:00|299.02|296.12|299.04|296.14|299.06|296.16|299.02|296.12|24
1647492790000|2022-03-17 04:53:10|299.05|296.15|299.08|296.18|299.09|296.19|299.04|296.14|9
1647492830000|2022-03-17 04:53:50|299.09|296.19|299.09|296.19|299.13|296.23|299.09|296.19|4
1647492840000|2022-03-17 04:54:00|299.1|296.2|299.11|296.21|299.14|296.24|299.04|296.14|6
1647492850000|2022-03-17 04:54:10|299.09|296.19|299.1|296.2|299.13|296.23|299.04|296.14|10
1647492870000|2022-03-17 04:54:30|299.11|296.21|299.45|296.55|299.54|296.64|299.1|296.2|19
1647492880000|2022-03-17 04:54:40|299.44|296.54|299.79|296.89|299.81|296.91|299.39|296.49|30
1647492890000|2022-03-17 04:54:50|299.77|296.87|299.7|296.8|299.85|296.95|299.7|296.8|27
1647492900000|2022-03-17 04:55:00|299.71|296.81|299.75|296.85|299.77|296.87|299.7|296.8|12
1647492910000|2022-03-17 04:55:10|299.7|296.8|299.64|296.74|299.72|296.82|299.59|296.69|26
1647492920000|2022-03-17 04:55:20|299.65|296.75|299.69|296.79|299.73|296.83|299.65|296.75|10
1647492930000|2022-03-17 04:55:30|299.68|296.78|299.76|296.86|299.83|296.93|299.68|296.78|31
1647492940000|2022-03-17 04:55:40|299.75|296.85|299.7|296.8|299.76|296.86|299.66|296.76|24
1647492950000|2022-03-17 04:55:50|299.73|296.83|299.55|296.65|299.74|296.84|299.55|296.65|32
1647492960000|2022-03-17 04:56:00|299.56|296.66|299.74|296.84|299.81|296.91|299.55|296.65|29
1647492970000|2022-03-17 04:56:10|299.75|296.85|299.7|296.8|299.75|296.85|299.67|296.77|13
1647492980000|2022-03-17 04:56:20|299.71|296.81|299.63|296.73|299.75|296.85|299.61|296.71|11
1647492990000|2022-03-17 04:56:30|299.62|296.72|299.64|296.74|299.71|296.81|299.59|296.69|22
1647493000000|2022-03-17 04:56:40|299.65|296.75|299.62|296.72|299.65|296.75|299.6|296.7|18
1647493010000|2022-03-17 04:56:50|299.63|296.73|299.51|296.61|299.63|296.73|299.51|296.61|19
1647493020000|2022-03-17 04:57:00|299.53|296.63|299.85|296.95|299.92|297.02|299.52|296.62|35
1647493030000|2022-03-17 04:57:10|299.93|297.03|299.9|297|299.94|297.04|299.75|296.85|35
1647493040000|2022-03-17 04:57:20|299.81|296.91|299.84|296.94|299.89|296.99|299.81|296.91|19
1647493050000|2022-03-17 04:57:30|299.85|296.95|299.82|296.92|299.85|296.95|299.79|296.89|9
1647493060000|2022-03-17 04:57:40|299.83|296.93|299.85|296.95|299.85|296.95|299.83|296.93|5
1647493070000|2022-03-17 04:57:50|299.84|296.94|299.95|297.05|299.98|297.08|299.81|296.91|13
1647493080000|2022-03-17 04:58:00|299.96|297.06|300.07|297.17|300.19|297.29|299.88|296.98|30
1647493090000|2022-03-17 04:58:10|300.06|297.16|300.09|297.19|300.18|297.28|300.04|297.14|26
1647493100000|2022-03-17 04:58:20|300.06|297.16|300.12|297.22|300.13|297.23|300.06|297.16|10
1647493110000|2022-03-17 04:58:30|300.11|297.21|300.08|297.18|300.12|297.22|300.06|297.16|12
1647493120000|2022-03-17 04:58:40|300.09|297.19|300.06|297.16|300.09|297.19|300.04|297.14|16
1647493130000|2022-03-17 04:58:50|300.05|297.15|300.01|297.11|300.07|297.17|299.96|297.06|25
1647493140000|2022-03-17 04:59:00|300.02|297.12|300.12|297.22|300.12|297.22|300.02|297.12|21
1647493150000|2022-03-17 04:59:10|300.1|297.2|300.07|297.17|300.13|297.23|300.05|297.15|17
1647493160000|2022-03-17 04:59:20|300.08|297.18|300.11|297.21|300.2|297.3|300.06|297.16|25
1647493170000|2022-03-17 04:59:30|300.1|297.2|300.25|297.35|300.26|297.36|300.09|297.19|14
1647493180000|2022-03-17 04:59:40|300.24|297.34|300.1|297.2|300.27|297.37|300.07|297.17|26
1647493190000|2022-03-17 04:59:50|300.09|297.19|300.21|297.31|300.26|297.36|300.07|297.17|21
1647493200000|2022-03-17 05:00:00|300.24|297.34|300.15|297.25|300.24|297.34|300.13|297.23|23
1647493210000|2022-03-17 05:00:10|300.14|297.24|300.1|297.2|300.18|297.28|300.09|297.19|23
1647493220000|2022-03-17 05:00:20|300.11|297.21|300.08|297.18|300.13|297.23|300.04|297.14|31
1647493230000|2022-03-17 05:00:30|300.07|297.17|300.18|297.28|300.23|297.33|300.07|297.17|22
1647493240000|2022-03-17 05:00:40|300.19|297.29|300.2|297.3|300.3|297.4|300.1|297.2|34
1647493250000|2022-03-17 05:00:50|300.22|297.32|300.23|297.33|300.32|297.42|300.21|297.31|32
1647493260000|2022-03-17 05:01:00|300.24|297.34|300.26|297.36|300.28|297.38|300.19|297.29|23
1647493270000|2022-03-17 05:01:10|300.24|297.34|300.23|297.33|300.27|297.37|300.22|297.32|21
1647493280000|2022-03-17 05:01:20|300.22|297.32|300.18|297.28|300.28|297.38|300.15|297.25|29
1647493290000|2022-03-17 05:01:30|300.16|297.26|299.92|297.02|300.18|297.28|299.92|297.02|25
1647493300000|2022-03-17 05:01:40|299.93|297.03|299.87|296.97|299.94|297.04|299.83|296.93|22
1647493310000|2022-03-17 05:01:50|299.9|297|299.81|296.91|299.92|297.02|299.81|296.91|15
1647493320000|2022-03-17 05:02:00|299.79|296.89|299.62|296.72|299.83|296.93|299.58|296.68|30
1647493330000|2022-03-17 05:02:10|299.64|296.74|299.59|296.69|299.64|296.74|299.55|296.65|22
1647493340000|2022-03-17 05:02:20|299.57|296.67|299.36|296.46|299.61|296.71|299.33|296.43|19
1647493350000|2022-03-17 05:02:30|299.35|296.45|299.33|296.43|299.41|296.51|299.33|296.43|21
1647493360000|2022-03-17 05:02:40|299.24|296.34|299.4|296.5|299.4|296.5|299.08|296.18|30
1647493370000|2022-03-17 05:02:50|299.37|296.47|299.46|296.56|299.47|296.57|299.36|296.46|16
1647493380000|2022-03-17 05:03:00|299.5|296.6|299.64|296.74|299.64|296.74|299.5|296.6|30
1647493390000|2022-03-17 05:03:10|299.58|296.68|299.65|296.75|299.66|296.76|299.56|296.66|23
1647493400000|2022-03-17 05:03:20|299.6|296.7|299.66|296.76|299.69|296.79|299.56|296.66|25
1647493410000|2022-03-17 05:03:30|299.69|296.79|299.82|296.92|299.82|296.92|299.61|296.71|26
1647493420000|2022-03-17 05:03:40|299.81|296.91|299.96|297.06|300|297.1|299.74|296.84|32
1647493430000|2022-03-17 05:03:50|299.88|296.98|299.65|296.75|299.92|297.02|299.65|296.75|26
1647493440000|2022-03-17 05:04:00|299.69|296.79|299.82|296.92|299.83|296.93|299.67|296.77|31
1647493450000|2022-03-17 05:04:10|299.81|296.91|299.81|296.91|299.82|296.92|299.77|296.87|23
1647493460000|2022-03-17 05:04:20|299.79|296.89|299.81|296.91|299.83|296.93|299.78|296.88|17
1647493470000|2022-03-17 05:04:30|299.79|296.89|299.78|296.88|299.85|296.95|299.77|296.87|18
1647493480000|2022-03-17 05:04:40|299.79|296.89|299.78|296.88|299.83|296.93|299.76|296.86|19
1647493490000|2022-03-17 05:04:50|299.77|296.87|299.85|296.95|299.85|296.95|299.72|296.82|23
1647493500000|2022-03-17 05:05:00|299.83|296.93|299.79|296.89|299.83|296.93|299.78|296.88|22
1647493510000|2022-03-17 05:05:10|299.78|296.88|299.8|296.9|299.88|296.98|299.76|296.86|25
1647493520000|2022-03-17 05:05:20|299.84|296.94|299.74|296.84|299.84|296.94|299.74|296.84|25
1647493530000|2022-03-17 05:05:30|299.69|296.79|299.65|296.75|299.72|296.82|299.62|296.72|25
1647493540000|2022-03-17 05:05:40|299.67|296.77|299.72|296.82|299.74|296.84|299.64|296.74|26
1647493550000|2022-03-17 05:05:50|299.73|296.83|299.7|296.8|299.76|296.86|299.7|296.8|18
1647493560000|2022-03-17 05:06:00|299.71|296.81|299.74|296.84|299.75|296.85|299.63|296.73|21
1647493570000|2022-03-17 05:06:10|299.72|296.82|299.76|296.86|299.77|296.87|299.72|296.82|23
1647493580000|2022-03-17 05:06:20|299.77|296.87|299.77|296.87|299.85|296.95|299.75|296.85|18
1647493590000|2022-03-17 05:06:30|299.76|296.86|299.84|296.94|299.87|296.97|299.75|296.85|22
1647493600000|2022-03-17 05:06:40|299.86|296.96|299.89|296.99|299.94|297.04|299.81|296.91|29
1647493610000|2022-03-17 05:06:50|299.9|297|299.9|297|299.9|297|299.82|296.92|21
1647493620000|2022-03-17 05:07:00|299.89|296.99|300.04|297.14|300.04|297.14|299.84|296.94|21
1647493630000|2022-03-17 05:07:10|300.02|297.12|300|297.1|300.03|297.13|299.96|297.06|24
1647493640000|2022-03-17 05:07:20|299.96|297.06|300.02|297.12|300.03|297.13|299.95|297.05|18
1647493650000|2022-03-17 05:07:30|300.03|297.13|299.99|297.09|300.06|297.16|299.99|297.09|18
1647493660000|2022-03-17 05:07:40|300.01|297.11|299.95|297.05|300.01|297.11|299.95|297.05|12
1647493670000|2022-03-17 05:07:50|300|297.1|300.02|297.12|300.02|297.12|299.95|297.05|19
1647493680000|2022-03-17 05:08:00|300.03|297.13|300.02|297.12|300.05|297.15|299.99|297.09|11
1647493690000|2022-03-17 05:08:10|300.01|297.11|300.02|297.12|300.04|297.14|299.95|297.05|16
1647493700000|2022-03-17 05:08:20|300|297.1|299.99|297.09|300.02|297.12|299.94|297.04|19
1647493710000|2022-03-17 05:08:30|299.94|297.04|299.97|297.07|300.02|297.12|299.94|297.04|19
1647493720000|2022-03-17 05:08:40|299.98|297.08|299.89|296.99|299.98|297.08|299.88|296.98|17
1647493730000|2022-03-17 05:08:50|299.9|297|299.9|297|299.91|297.01|299.86|296.96|12
1647493740000|2022-03-17 05:09:00|299.89|296.99|299.88|296.98|299.91|297.01|299.86|296.96|13
1647493750000|2022-03-17 05:09:10|299.89|296.99|299.9|297|299.91|297.01|299.88|296.98|23
1647493760000|2022-03-17 05:09:20|299.91|297.01|299.9|297|299.92|297.02|299.88|296.98|14
1647493770000|2022-03-17 05:09:30|299.89|296.99|299.85|296.95|299.9|297|299.82|296.92|16
1647493780000|2022-03-17 05:09:40|299.84|296.94|299.86|296.96|299.89|296.99|299.84|296.94|14
1647493790000|2022-03-17 05:09:50|299.87|296.97|299.9|297|299.9|297|299.82|296.92|24
1647493800000|2022-03-17 05:10:00|299.92|297.02|299.94|297.04|299.95|297.05|299.86|296.96|21
1647493810000|2022-03-17 05:10:10|299.93|297.03|299.31|296.41|299.93|297.03|299.3|296.4|30
1647493820000|2022-03-17 05:10:20|299.3|296.4|299.32|296.42|299.37|296.47|299.28|296.38|26
1647493830000|2022-03-17 05:10:30|299.31|296.41|299.4|296.5|299.4|296.5|299.27|296.37|34
1647493840000|2022-03-17 05:10:40|299.39|296.49|299.45|296.55|299.45|296.55|299.27|296.37|27
1647493850000|2022-03-17 05:10:50|299.46|296.56|299.38|296.48|299.48|296.58|299.37|296.47|27
1647493860000|2022-03-17 05:11:00|299.37|296.47|299.2|296.3|299.42|296.52|299.18|296.28|25
1647493870000|2022-03-17 05:11:10|299.19|296.29|299.25|296.35|299.29|296.39|299.13|296.23|24
1647493880000|2022-03-17 05:11:20|299.3|296.4|299.25|296.35|299.31|296.41|299.25|296.35|23
1647493890000|2022-03-17 05:11:30|299.26|296.36|299.24|296.34|299.3|296.4|299.24|296.34|21
1647493900000|2022-03-17 05:11:40|299.26|296.36|299.13|296.23|299.26|296.36|299.12|296.22|28
1647493910000|2022-03-17 05:11:50|299.14|296.24|299.1|296.2|299.15|296.25|299.08|296.18|27
1647493920000|2022-03-17 05:12:00|299.11|296.21|299.12|296.22|299.13|296.23|299.07|296.17|30
1647493930000|2022-03-17 05:12:10|299.14|296.24|299.21|296.31|299.23|296.33|299.13|296.23|21
1647493940000|2022-03-17 05:12:20|299.22|296.32|299.22|296.32|299.23|296.33|299.19|296.29|15
1647493950000|2022-03-17 05:12:30|299.23|296.33|299.23|296.33|299.23|296.33|299.23|296.33|1
1647493960000|2022-03-17 05:12:40|299.22|296.32|299.24|296.34|299.31|296.41|299.22|296.32|16
1647493970000|2022-03-17 05:12:50|299.25|296.35|299.28|296.38|299.28|296.38|299.24|296.34|20
1647493980000|2022-03-17 05:13:00|299.27|296.37|299.07|296.17|299.29|296.39|299.06|296.16|16
1647493990000|2022-03-17 05:13:10|299.08|296.18|299.19|296.29|299.22|296.32|299.08|296.18|16
1647494000000|2022-03-17 05:13:20|299.2|296.3|299.22|296.32|299.22|296.32|299.19|296.29|13
1647494010000|2022-03-17 05:13:30|299.21|296.31|299.23|296.33|299.24|296.34|299.14|296.24|24
1647494020000|2022-03-17 05:13:40|299.22|296.32|299.24|296.34|299.24|296.34|299.22|296.32|19
1647494030000|2022-03-17 05:13:50|299.23|296.33|299.24|296.34|299.25|296.35|299.22|296.32|15
1647494040000|2022-03-17 05:14:00|299.23|296.33|299.24|296.34|299.25|296.35|299.21|296.31|20
1647494050000|2022-03-17 05:14:10|299.25|296.35|299.36|296.46|299.42|296.52|299.23|296.33|23
1647494060000|2022-03-17 05:14:20|299.37|296.47|299.37|296.47|299.43|296.53|299.35|296.45|28
1647494070000|2022-03-17 05:14:30|299.4|296.5|299.51|296.61|299.53|296.63|299.39|296.49|30
1647494080000|2022-03-17 05:14:40|299.53|296.63|299.54|296.64|299.55|296.65|299.51|296.61|11
1647494090000|2022-03-17 05:14:50|299.53|296.63|299.48|296.58|299.53|296.63|299.48|296.58|5
1647494100000|2022-03-17 05:15:00|299.5|296.6|299.5|296.6|299.53|296.63|299.49|296.59|16
1647494110000|2022-03-17 05:15:10|299.48|296.58|299.5|296.6|299.52|296.62|299.48|296.58|18
1647494120000|2022-03-17 05:15:20|299.49|296.59|299.49|296.59|299.52|296.62|299.48|296.58|26
1647494130000|2022-03-17 05:15:30|299.51|296.61|299.44|296.54|299.52|296.62|299.43|296.53|16
1647494140000|2022-03-17 05:15:40|299.43|296.53|299.39|296.49|299.43|296.53|299.36|296.46|13
1647494150000|2022-03-17 05:15:50|299.37|296.47|299.44|296.54|299.44|296.54|299.37|296.47|12
1647494160000|2022-03-17 05:16:00|299.43|296.53|299.44|296.54|299.45|296.55|299.43|296.53|11
1647494170000|2022-03-17 05:16:10|299.45|296.55|299.44|296.54|299.45|296.55|299.44|296.54|10
1647494180000|2022-03-17 05:16:20|299.45|296.55|299.45|296.55|299.45|296.55|299.44|296.54|9
1647494190000|2022-03-17 05:16:30|299.44|296.54|299.52|296.62|299.53|296.63|299.44|296.54|13
1647494200000|2022-03-17 05:16:40|299.51|296.61|299.54|296.64|299.55|296.65|299.51|296.61|15
1647494210000|2022-03-17 05:16:50|299.56|296.66|299.41|296.51|299.56|296.66|299.41|296.51|17
1647494220000|2022-03-17 05:17:00|299.42|296.52|299.47|296.57|299.49|296.59|299.42|296.52|12
1647494230000|2022-03-17 05:17:10|299.46|296.56|299.49|296.59|299.52|296.62|299.46|296.56|15
1647494240000|2022-03-17 05:17:20|299.5|296.6|299.52|296.62|299.52|296.62|299.47|296.57|12
1647494250000|2022-03-17 05:17:30|299.54|296.64|299.53|296.63|299.54|296.64|299.5|296.6|5
1647494260000|2022-03-17 05:17:40|299.5|296.6|299.53|296.63|299.56|296.66|299.5|296.6|12
1647494270000|2022-03-17 05:17:50|299.54|296.64|299.53|296.63|299.54|296.64|299.51|296.61|21
1647494280000|2022-03-17 05:18:00|299.54|296.64|299.55|296.65|299.56|296.66|299.51|296.61|18
1647494290000|2022-03-17 05:18:10|299.54|296.64|299.52|296.62|299.55|296.65|299.49|296.59|16
1647494300000|2022-03-17 05:18:20|299.51|296.61|299.52|296.62|299.53|296.63|299.51|296.61|9
1647494310000|2022-03-17 05:18:30|299.51|296.61|299.54|296.64|299.55|296.65|299.51|296.61|13
1647494320000|2022-03-17 05:18:40|299.5|296.6|299.49|296.59|299.55|296.65|299.49|296.59|18
1647494330000|2022-03-17 05:18:50|299.52|296.62|299.48|296.58|299.53|296.63|299.48|296.58|15
1647494340000|2022-03-17 05:19:00|299.47|296.57|299.51|296.61|299.51|296.61|299.47|296.57|8
1647494350000|2022-03-17 05:19:10|299.52|296.62|299.5|296.6|299.52|296.62|299.5|296.6|11
1647494360000|2022-03-17 05:19:20|299.51|296.61|299.51|296.61|299.51|296.61|299.5|296.6|3
1647494370000|2022-03-17 05:19:30|299.48|296.58|299.44|296.54|299.48|296.58|299.44|296.54|9
1647494380000|2022-03-17 05:19:40|299.43|296.53|299.41|296.51|299.43|296.53|299.41|296.51|7
1647494390000|2022-03-17 05:19:50|299.4|296.5|299.37|296.47|299.42|296.52|299.37|296.47|18
1647494400000|2022-03-17 05:20:00|299.38|296.48|299.36|296.46|299.38|296.48|299.35|296.45|12
1647494410000|2022-03-17 05:20:10|299.35|296.45|299.37|296.47|299.37|296.47|299.35|296.45|15
1647494420000|2022-03-17 05:20:20|299.33|296.43|299.44|296.54|299.44|296.54|299.33|296.43|23
1647494430000|2022-03-17 05:20:30|299.43|296.53|299.42|296.52|299.45|296.55|299.39|296.49|20
1647494440000|2022-03-17 05:20:40|299.43|296.53|299.28|296.38|299.43|296.53|299.28|296.38|23
1647494450000|2022-03-17 05:20:50|299.29|296.39|299.28|296.38|299.29|296.39|299.17|296.27|27
1647494460000|2022-03-17 05:21:00|299.27|296.37|299.23|296.33|299.28|296.38|299.22|296.32|22
1647494470000|2022-03-17 05:21:10|299.24|296.34|299.24|296.34|299.28|296.38|299.21|296.31|21
1647494480000|2022-03-17 05:21:20|299.26|296.36|299.26|296.36|299.27|296.37|299.2|296.3|18
1647494490000|2022-03-17 05:21:30|299.21|296.31|299.28|296.38|299.28|296.38|299.21|296.31|16
1647494500000|2022-03-17 05:21:40|299.27|296.37|299.21|296.31|299.27|296.37|299.2|296.3|20
1647494510000|2022-03-17 05:21:50|299.24|296.34|299.2|296.3|299.24|296.34|299.16|296.26|19
1647494520000|2022-03-17 05:22:00|299.21|296.31|299.19|296.29|299.22|296.32|299.17|296.27|15
1647494530000|2022-03-17 05:22:10|299.18|296.28|299.18|296.28|299.2|296.3|299.17|296.27|14
1647494540000|2022-03-17 05:22:20|299.17|296.27|299.2|296.3|299.21|296.31|299.17|296.27|21
1647494550000|2022-03-17 05:22:30|299.21|296.31|299.18|296.28|299.23|296.33|299.17|296.27|19
1647494560000|2022-03-17 05:22:40|299.17|296.27|299.15|296.25|299.22|296.32|299.15|296.25|21
1647494570000|2022-03-17 05:22:50|299.17|296.27|299.15|296.25|299.17|296.27|299.12|296.22|17
1647494580000|2022-03-17 05:23:00|299.17|296.27|299.33|296.43|299.34|296.44|299.15|296.25|15
1647494590000|2022-03-17 05:23:10|299.34|296.44|299.34|296.44|299.35|296.45|299.33|296.43|7
1647494600000|2022-03-17 05:23:20|299.35|296.45|299.36|296.46|299.36|296.46|299.35|296.45|2
1647494610000|2022-03-17 05:23:30|299.33|296.43|299.37|296.47|299.37|296.47|299.33|296.43|10
1647494620000|2022-03-17 05:23:40|299.4|296.5|299.33|296.43|299.4|296.5|299.33|296.43|16
1647494630000|2022-03-17 05:23:50|299.31|296.41|299.32|296.42|299.32|296.42|299.31|296.41|2
1647494640000|2022-03-17 05:24:00|299.31|296.41|299.29|296.39|299.32|296.42|299.29|296.39|4
1647494650000|2022-03-17 05:24:10|299.31|296.41|299.33|296.43|299.33|296.43|299.27|296.37|7
1647494660000|2022-03-17 05:24:20|299.31|296.41|299.3|296.4|299.31|296.41|299.29|296.39|6
1647494670000|2022-03-17 05:24:30|299.29|296.39|299.29|296.39|299.29|296.39|299.29|296.39|1
1647494680000|2022-03-17 05:24:40|299.3|296.4|299.3|296.4|299.31|296.41|299.3|296.4|5
1647494690000|2022-03-17 05:24:50|299.29|296.39|299.3|296.4|299.31|296.41|299.28|296.38|14
1647494700000|2022-03-17 05:25:00|299.29|296.39|299.3|296.4|299.32|296.42|299.29|296.39|14
1647494710000|2022-03-17 05:25:10|299.31|296.41|299.33|296.43|299.35|296.45|299.31|296.41|6
1647494720000|2022-03-17 05:25:20|299.32|296.42|299.26|296.36|299.34|296.44|299.26|296.36|16
1647494730000|2022-03-17 05:25:30|299.25|296.35|299.26|296.36|299.27|296.37|299.25|296.35|10
1647494740000|2022-03-17 05:25:40|299.27|296.37|299.22|296.32|299.27|296.37|299.22|296.32|12
1647494750000|2022-03-17 05:25:50|299.24|296.34|299.24|296.34|299.27|296.37|299.22|296.32|16
1647494760000|2022-03-17 05:26:00|299.27|296.37|299.14|296.24|299.27|296.37|299.13|296.23|16
1647494770000|2022-03-17 05:26:10|299.17|296.27|299.14|296.24|299.17|296.27|299.13|296.23|12
1647494780000|2022-03-17 05:26:20|299.15|296.25|299.14|296.24|299.15|296.25|299.13|296.23|8
1647494790000|2022-03-17 05:26:30|299.09|296.19|299.13|296.23|299.14|296.24|299.09|296.19|3
1647494800000|2022-03-17 05:26:40|299.14|296.24|299.14|296.24|299.14|296.24|299.09|296.19|4
1647494810000|2022-03-17 05:26:50|299.13|296.23|299.11|296.21|299.14|296.24|299.08|296.18|8
1647494820000|2022-03-17 05:27:00|299.12|296.22|299.12|296.22|299.12|296.22|299.1|296.2|6
1647494830000|2022-03-17 05:27:10|299.1|296.2|298.96|296.06|299.1|296.2|298.95|296.05|24
1647494840000|2022-03-17 05:27:20|298.97|296.07|298.9|296|298.98|296.08|298.86|295.96|14
1647494850000|2022-03-17 05:27:30|298.89|295.99|299.01|296.11|299.01|296.11|298.84|295.94|25
1647494860000|2022-03-17 05:27:40|298.96|296.06|299|296.1|299.02|296.12|298.96|296.06|12
1647494870000|2022-03-17 05:27:50|299.01|296.11|299.01|296.11|299.01|296.11|299.01|296.11|1
1647494880000|2022-03-17 05:28:00|298.96|296.06|299.02|296.12|299.02|296.12|298.96|296.06|4
1647494890000|2022-03-17 05:28:10|299.01|296.11|299.02|296.12|299.03|296.13|299.01|296.11|3
1647494900000|2022-03-17 05:28:20|299.01|296.11|298.93|296.03|299.05|296.15|298.9|296|11
1647494910000|2022-03-17 05:28:30|298.94|296.04|298.91|296.01|298.99|296.09|298.91|296.01|14
1647494920000|2022-03-17 05:28:40|298.97|296.07|298.96|296.06|298.98|296.08|298.94|296.04|13
1647494930000|2022-03-17 05:28:50|298.97|296.07|298.96|296.06|298.97|296.07|298.95|296.05|8
1647494940000|2022-03-17 05:29:00|298.95|296.05|298.98|296.08|298.98|296.08|298.92|296.02|22
1647494950000|2022-03-17 05:29:10|298.99|296.09|299.01|296.11|299.04|296.14|298.98|296.08|10
1647494960000|2022-03-17 05:29:20|299|296.1|299.03|296.13|299.03|296.13|299|296.1|4
1647494970000|2022-03-17 05:29:30|299.02|296.12|298.94|296.04|299.05|296.15|298.93|296.03|14
1647494980000|2022-03-17 05:29:40|298.96|296.06|299.01|296.11|299.02|296.12|298.96|296.06|9
1647494990000|2022-03-17 05:29:50|299.02|296.12|299.01|296.11|299.02|296.12|298.98|296.08|8
1647495000000|2022-03-17 05:30:00|299.02|296.12|298.98|296.08|299.02|296.12|298.98|296.08|6
1647495010000|2022-03-17 05:30:10|298.99|296.09|299.01|296.11|299.01|296.11|298.95|296.05|8
1647495020000|2022-03-17 05:30:20|299.02|296.12|299.03|296.13|299.06|296.16|299|296.1|18
1647495030000|2022-03-17 05:30:30|299.04|296.14|299.06|296.16|299.12|296.22|299.03|296.13|20
1647495040000|2022-03-17 05:30:40|299.08|296.18|299.1|296.2|299.11|296.21|299.05|296.15|29
1647495050000|2022-03-17 05:30:50|299.09|296.19|299.11|296.21|299.12|296.22|299.05|296.15|20
1647495060000|2022-03-17 05:31:00|299.1|296.2|299.16|296.26|299.21|296.31|299.06|296.16|19
1647495070000|2022-03-17 05:31:10|299.15|296.25|299.17|296.27|299.17|296.27|299.1|296.2|18
1647495080000|2022-03-17 05:31:20|299.16|296.26|299.17|296.27|299.17|296.27|299.15|296.25|7
1647495090000|2022-03-17 05:31:30|299.15|296.25|299.29|296.39|299.29|296.39|299.15|296.25|12
1647495100000|2022-03-17 05:31:40|299.28|296.38|299.22|296.32|299.29|296.39|299.19|296.29|22
1647495110000|2022-03-17 05:31:50|299.23|296.33|299.26|296.36|299.26|296.36|299.22|296.32|15
1647495120000|2022-03-17 05:32:00|299.23|296.33|299.26|296.36|299.26|296.36|299.21|296.31|8
1647495130000|2022-03-17 05:32:10|299.18|296.28|299.23|296.33|299.24|296.34|299.18|296.28|5
1647495140000|2022-03-17 05:32:20|299.26|296.36|299.24|296.34|299.26|296.36|299.18|296.28|10
1647495150000|2022-03-17 05:32:30|299.26|296.36|299.26|296.36|299.26|296.36|299.21|296.31|4
1647495160000|2022-03-17 05:32:40|299.25|296.35|299.27|296.37|299.27|296.37|299.22|296.32|8
1647495170000|2022-03-17 05:32:50|299.22|296.32|299.26|296.36|299.27|296.37|299.21|296.31|7
1647495180000|2022-03-17 05:33:00|299.25|296.35|299.19|296.29|299.25|296.35|299.16|296.26|14
1647495190000|2022-03-17 05:33:10|299.2|296.3|299.21|296.31|299.22|296.32|299.19|296.29|6
1647495200000|2022-03-17 05:33:20|299.22|296.32|299.23|296.33|299.24|296.34|299.2|296.3|7
1647495210000|2022-03-17 05:33:30|299.19|296.29|299.22|296.32|299.23|296.33|299.19|296.29|11
1647495220000|2022-03-17 05:33:40|299.23|296.33|299.21|296.31|299.23|296.33|299.21|296.31|5
1647495230000|2022-03-17 05:33:50|299.18|296.28|299.17|296.27|299.19|296.29|299.15|296.25|15
1647495240000|2022-03-17 05:34:00|299.18|296.28|299.2|296.3|299.2|296.3|299.18|296.28|3
1647495250000|2022-03-17 05:34:10|299.21|296.31|299.25|296.35|299.3|296.4|299.21|296.31|20
1647495260000|2022-03-17 05:34:20|299.28|296.38|299.29|296.39|299.29|296.39|299.25|296.35|4
1647495270000|2022-03-17 05:34:30|299.27|296.37|299.26|296.36|299.28|296.38|299.23|296.33|12
1647495280000|2022-03-17 05:34:40|299.28|296.38|299.25|296.35|299.28|296.38|299.24|296.34|8
1647495300000|2022-03-17 05:35:00|299.26|296.36|299.19|296.29|299.26|296.36|299.18|296.28|11
1647495310000|2022-03-17 05:35:10|299.2|296.3|299.19|296.29|299.2|296.3|299.19|296.29|2
1647495320000|2022-03-17 05:35:20|299.2|296.3|299.11|296.21|299.2|296.3|299.09|296.19|8
1647495330000|2022-03-17 05:35:30|299.12|296.22|299.12|296.22|299.14|296.24|299.11|296.21|20
1647495340000|2022-03-17 05:35:40|299.13|296.23|299.12|296.22|299.13|296.23|299.11|296.21|12
1647495350000|2022-03-17 05:35:50|299.13|296.23|299.1|296.2|299.13|296.23|299.1|296.2|3
1647495360000|2022-03-17 05:36:00|299.11|296.21|299.1|296.2|299.15|296.25|299.09|296.19|23
1647495370000|2022-03-17 05:36:10|299.15|296.25|299.1|296.2|299.15|296.25|299.1|296.2|12
1647495390000|2022-03-17 05:36:30|299.11|296.21|299.1|296.2|299.11|296.21|299.1|296.2|4
1647495400000|2022-03-17 05:36:40|299.11|296.21|299.11|296.21|299.11|296.21|299.1|296.2|15
1647495410000|2022-03-17 05:36:50|299.1|296.2|299.11|296.21|299.11|296.21|299.1|296.2|20
1647495420000|2022-03-17 05:37:00|299.1|296.2|299.07|296.17|299.11|296.21|299.04|296.14|19
1647495430000|2022-03-17 05:37:10|299.06|296.16|299.03|296.13|299.06|296.16|299.01|296.11|10
1647495440000|2022-03-17 05:37:20|299.05|296.15|299.04|296.14|299.07|296.17|299.03|296.13|6
1647495450000|2022-03-17 05:37:30|299.02|296.12|299.03|296.13|299.03|296.13|299.02|296.12|2
1647495470000|2022-03-17 05:37:50|299.04|296.14|299.04|296.14|299.04|296.14|299.03|296.13|3
1647495480000|2022-03-17 05:38:00|299.05|296.15|299.04|296.14|299.05|296.15|299.02|296.12|9
1647495490000|2022-03-17 05:38:10|298.99|296.09|299.01|296.11|299.02|296.12|298.99|296.09|7
1647495500000|2022-03-17 05:38:20|298.97|296.07|298.92|296.02|298.99|296.09|298.89|295.99|22
1647495510000|2022-03-17 05:38:30|298.9|296|298.83|295.93|298.95|296.05|298.83|295.93|15
1647495520000|2022-03-17 05:38:40|298.84|295.94|298.89|295.99|298.89|295.99|298.84|295.94|16
1647495530000|2022-03-17 05:38:50|298.93|296.03|298.92|296.02|298.93|296.03|298.91|296.01|9
1647495540000|2022-03-17 05:39:00|298.93|296.03|298.95|296.05|298.95|296.05|298.92|296.02|13
1647495550000|2022-03-17 05:39:10|298.94|296.04|299.08|296.18|299.08|296.18|298.94|296.04|8
1647495560000|2022-03-17 05:39:20|299.09|296.19|299.14|296.24|299.14|296.24|299.08|296.18|13
1647495570000|2022-03-17 05:39:30|299.03|296.13|299.09|296.19|299.11|296.21|299.03|296.13|16
1647495580000|2022-03-17 05:39:40|299.1|296.2|299.11|296.21|299.11|296.21|299.1|296.2|2
1647495590000|2022-03-17 05:39:50|299.1|296.2|299.1|296.2|299.1|296.2|299.1|296.2|1
1647495600000|2022-03-17 05:40:00|299.09|296.19|299.1|296.2|299.11|296.21|299.09|296.19|8
1647495610000|2022-03-17 05:40:10|299.09|296.19|299.1|296.2|299.1|296.2|299.09|296.19|8
1647495620000|2022-03-17 05:40:20|299.13|296.23|299.15|296.25|299.16|296.26|299.1|296.2|20
1647495630000|2022-03-17 05:40:30|299.14|296.24|299.09|296.19|299.16|296.26|299.04|296.14|19
1647495640000|2022-03-17 05:40:40|299.06|296.16|299.03|296.13|299.08|296.18|299.02|296.12|11
1647495650000|2022-03-17 05:40:50|299.02|296.12|299.01|296.11|299.04|296.14|298.97|296.07|10
1647495660000|2022-03-17 05:41:00|298.99|296.09|299|296.1|299.01|296.11|298.99|296.09|15
1647495670000|2022-03-17 05:41:10|299.01|296.11|299.03|296.13|299.03|296.13|299.01|296.11|15
1647495680000|2022-03-17 05:41:20|299.04|296.14|299.01|296.11|299.04|296.14|299|296.1|11
1647495710000|2022-03-17 05:41:50|298.95|296.05|299|296.1|299|296.1|298.95|296.05|3
1647495720000|2022-03-17 05:42:00|298.96|296.06|298.96|296.06|298.97|296.07|298.96|296.06|3
1647495730000|2022-03-17 05:42:10|298.97|296.07|298.94|296.04|298.99|296.09|298.93|296.03|11
1647495740000|2022-03-17 05:42:20|298.95|296.05|298.92|296.02|298.96|296.06|298.92|296.02|13
1647495750000|2022-03-17 05:42:30|298.91|296.01|298.92|296.02|298.97|296.07|298.91|296.01|20
1647495760000|2022-03-17 05:42:40|298.93|296.03|298.98|296.08|298.99|296.09|298.9|296|16
1647495770000|2022-03-17 05:42:50|298.99|296.09|298.99|296.09|299|296.1|298.99|296.09|3
1647495780000|2022-03-17 05:43:00|299|296.1|299|296.1|299|296.1|299|296.1|1
1647495790000|2022-03-17 05:43:10|298.97|296.07|299|296.1|299|296.1|298.97|296.07|3
1647495800000|2022-03-17 05:43:20|298.97|296.07|298.98|296.08|299|296.1|298.97|296.07|5
1647495810000|2022-03-17 05:43:30|299|296.1|299.11|296.21|299.13|296.23|298.98|296.08|18
1647495820000|2022-03-17 05:43:40|299.08|296.18|299.14|296.24|299.14|296.24|299.08|296.18|8
1647495830000|2022-03-17 05:43:50|299.13|296.23|299.2|296.3|299.2|296.3|299.08|296.18|9
1647495840000|2022-03-17 05:44:00|299.21|296.31|299.22|296.32|299.25|296.35|299.16|296.26|18
1647495850000|2022-03-17 05:44:10|299.23|296.33|299.23|296.33|299.23|296.33|299.23|296.33|1
1647495860000|2022-03-17 05:44:20|299.17|296.27|299.28|296.38|299.28|296.38|299.17|296.27|8
1647495870000|2022-03-17 05:44:30|299.26|296.36|299.24|296.34|299.28|296.38|299.18|296.28|15
1647495880000|2022-03-17 05:44:40|299.25|296.35|299.26|296.36|299.26|296.36|299.24|296.34|5
1647495890000|2022-03-17 05:44:50|299.24|296.34|299.26|296.36|299.26|296.36|299.24|296.34|8
1647495900000|2022-03-17 05:45:00|299.24|296.34|299.04|296.14|299.25|296.35|299.04|296.14|27
1647495910000|2022-03-17 05:45:10|299.05|296.15|299.02|296.12|299.05|296.15|298.97|296.07|12
1647495920000|2022-03-17 05:45:20|299.01|296.11|299.01|296.11|299.04|296.14|299.01|296.11|13
1647495930000|2022-03-17 05:45:30|299.05|296.15|299.02|296.12|299.05|296.15|299.01|296.11|10
1647495940000|2022-03-17 05:45:40|299|296.1|299|296.1|299.02|296.12|299|296.1|8
1647495950000|2022-03-17 05:45:50|299.01|296.11|299.09|296.19|299.09|296.19|299|296.1|16
1647495960000|2022-03-17 05:46:00|299.1|296.2|299.18|296.28|299.23|296.33|299.08|296.18|19
1647495970000|2022-03-17 05:46:10|299.15|296.25|299.18|296.28|299.2|296.3|299.1|296.2|26
1647495980000|2022-03-17 05:46:20|299.15|296.25|299.1|296.2|299.15|296.25|299.08|296.18|11
1647495990000|2022-03-17 05:46:30|299.12|296.22|299.13|296.23|299.15|296.25|299.09|296.19|16
1647496000000|2022-03-17 05:46:40|299.14|296.24|299.13|296.23|299.15|296.25|299.08|296.18|14
1647496010000|2022-03-17 05:46:50|299.12|296.22|299.06|296.16|299.12|296.22|299.02|296.12|18
1647496020000|2022-03-17 05:47:00|299.05|296.15|299.02|296.12|299.06|296.16|299.02|296.12|22
1647496030000|2022-03-17 05:47:10|299.01|296.11|299.02|296.12|299.04|296.14|299|296.1|27
1647496040000|2022-03-17 05:47:20|299.01|296.11|299.03|296.13|299.03|296.13|299|296.1|18
1647496050000|2022-03-17 05:47:30|299.01|296.11|299.03|296.13|299.03|296.13|299.01|296.11|15
1647496060000|2022-03-17 05:47:40|299.01|296.11|298.88|295.98|299.03|296.13|298.88|295.98|26
1647496070000|2022-03-17 05:47:50|298.87|295.97|298.86|295.96|298.92|296.02|298.86|295.96|15
1647496080000|2022-03-17 05:48:00|298.87|295.97|298.93|296.03|298.97|296.07|298.87|295.97|21
1647496090000|2022-03-17 05:48:10|298.94|296.04|298.94|296.04|298.94|296.04|298.92|296.02|17
1647496100000|2022-03-17 05:48:20|298.92|296.02|298.94|296.04|298.94|296.04|298.92|296.02|15
1647496110000|2022-03-17 05:48:30|298.92|296.02|298.88|295.98|298.94|296.04|298.88|295.98|15
1647496120000|2022-03-17 05:48:40|298.89|295.99|298.93|296.03|298.93|296.03|298.88|295.98|16
1647496130000|2022-03-17 05:48:50|298.9|296|298.93|296.03|298.97|296.07|298.89|295.99|20
1647496140000|2022-03-17 05:49:00|298.87|295.97|298.92|296.02|298.92|296.02|298.87|295.97|4
1647496150000|2022-03-17 05:49:10|298.89|295.99|298.92|296.02|298.92|296.02|298.89|295.99|3
1647496160000|2022-03-17 05:49:20|298.91|296.01|298.92|296.02|298.92|296.02|298.9|296|4
1647496170000|2022-03-17 05:49:30|298.91|296.01|298.92|296.02|298.92|296.02|298.89|295.99|4
1647496180000|2022-03-17 05:49:40|298.91|296.01|298.99|296.09|298.99|296.09|298.91|296.01|11
1647496190000|2022-03-17 05:49:50|298.97|296.07|298.98|296.08|298.98|296.08|298.97|296.07|10
1647496210000|2022-03-17 05:50:10|299|296.1|299.02|296.12|299.02|296.12|299|296.1|5
1647496220000|2022-03-17 05:50:20|299.01|296.11|298.96|296.06|299.01|296.11|298.95|296.05|11
1647496230000|2022-03-17 05:50:30|298.97|296.07|298.98|296.08|298.98|296.08|298.94|296.04|6
1647496240000|2022-03-17 05:50:40|298.94|296.04|298.94|296.04|298.96|296.06|298.94|296.04|3
1647496250000|2022-03-17 05:50:50|298.95|296.05|298.88|295.98|298.95|296.05|298.87|295.97|3
1647496260000|2022-03-17 05:51:00|298.85|295.95|298.89|295.99|298.89|295.99|298.85|295.95|8
1647496270000|2022-03-17 05:51:10|298.88|295.98|298.88|295.98|298.91|296.01|298.88|295.98|17
1647496280000|2022-03-17 05:51:20|298.9|296|298.81|295.91|298.93|296.03|298.79|295.89|18
1647496290000|2022-03-17 05:51:30|298.82|295.92|298.81|295.91|298.85|295.95|298.79|295.89|20
1647496300000|2022-03-17 05:51:40|298.8|295.9|298.83|295.93|298.85|295.95|298.8|295.9|9
1647496310000|2022-03-17 05:51:50|298.84|295.94|298.89|295.99|298.92|296.02|298.84|295.94|10
1647496320000|2022-03-17 05:52:00|298.86|295.96|298.89|295.99|298.89|295.99|298.86|295.96|4
1647496330000|2022-03-17 05:52:10|298.9|296|298.9|296|298.9|296|298.9|296|1
1647496340000|2022-03-17 05:52:20|298.88|295.98|298.88|295.98|298.88|295.98|298.83|295.93|5
1647496350000|2022-03-17 05:52:30|298.85|295.95|298.86|295.96|298.86|295.96|298.84|295.94|7
1647496360000|2022-03-17 05:52:40|298.85|295.95|298.73|295.83|298.86|295.96|298.73|295.83|19
1647496370000|2022-03-17 05:52:50|298.74|295.84|298.76|295.86|298.77|295.87|298.72|295.82|10
1647496380000|2022-03-17 05:53:00|298.75|295.85|298.74|295.84|298.8|295.9|298.74|295.84|16
1647496390000|2022-03-17 05:53:10|298.75|295.85|298.76|295.86|298.77|295.87|298.72|295.82|14
1647496400000|2022-03-17 05:53:20|298.77|295.87|298.8|295.9|298.8|295.9|298.76|295.86|10
1647496410000|2022-03-17 05:53:30|298.81|295.91|298.75|295.85|298.81|295.91|298.73|295.83|7
1647496420000|2022-03-17 05:53:40|298.74|295.84|298.75|295.85|298.76|295.86|298.72|295.82|7
1647496430000|2022-03-17 05:53:50|298.76|295.86|298.76|295.86|298.76|295.86|298.71|295.81|3
1647496440000|2022-03-17 05:54:00|298.7|295.8|298.71|295.81|298.73|295.83|298.67|295.77|7
1647496450000|2022-03-17 05:54:10|298.7|295.8|298.71|295.81|298.71|295.81|298.69|295.79|7
1647496460000|2022-03-17 05:54:20|298.69|295.79|298.7|295.8|298.71|295.81|298.69|295.79|13
1647496470000|2022-03-17 05:54:30|298.69|295.79|298.69|295.79|298.73|295.83|298.68|295.78|11
1647496480000|2022-03-17 05:54:40|298.7|295.8|298.7|295.8|298.72|295.82|298.67|295.77|8
1647496490000|2022-03-17 05:54:50|298.72|295.82|298.72|295.82|298.72|295.82|298.72|295.82|1
1647496500000|2022-03-17 05:55:00|298.71|295.81|298.66|295.76|298.71|295.81|298.64|295.74|4
1647496510000|2022-03-17 05:55:10|298.64|295.74|298.69|295.79|298.7|295.8|298.63|295.73|18
1647496520000|2022-03-17 05:55:20|298.7|295.8|298.78|295.88|298.78|295.88|298.69|295.79|10
1647496530000|2022-03-17 05:55:30|298.76|295.86|298.73|295.83|298.77|295.87|298.73|295.83|3
1647496540000|2022-03-17 05:55:40|298.74|295.84|298.65|295.75|298.75|295.85|298.65|295.75|9
1647496550000|2022-03-17 05:55:50|298.66|295.76|298.66|295.76|298.73|295.83|298.63|295.73|14
1647496560000|2022-03-17 05:56:00|298.65|295.75|298.66|295.76|298.66|295.76|298.65|295.75|2
1647496580000|2022-03-17 05:56:20|298.69|295.79|298.7|295.8|298.72|295.82|298.66|295.76|14
1647496590000|2022-03-17 05:56:30|298.71|295.81|298.71|295.81|298.78|295.88|298.67|295.77|17
1647496600000|2022-03-17 05:56:40|298.7|295.8|298.63|295.73|298.72|295.82|298.58|295.68|21
1647496610000|2022-03-17 05:56:50|298.64|295.74|298.66|295.76|298.66|295.76|298.62|295.72|14
1647496620000|2022-03-17 05:57:00|298.64|295.74|298.64|295.74|298.66|295.76|298.64|295.74|8
1647496630000|2022-03-17 05:57:10|298.66|295.76|298.68|295.78|298.69|295.79|298.63|295.73|19
1647496640000|2022-03-17 05:57:20|298.69|295.79|298.69|295.79|298.72|295.82|298.68|295.78|18
1647496660000|2022-03-17 05:57:40|298.7|295.8|298.69|295.79|298.7|295.8|298.69|295.79|8
1647496670000|2022-03-17 05:57:50|298.7|295.8|298.66|295.76|298.71|295.81|298.66|295.76|13
1647496680000|2022-03-17 05:58:00|298.65|295.75|298.68|295.78|298.68|295.78|298.65|295.75|4
1647496690000|2022-03-17 05:58:10|298.66|295.76|298.6|295.7|298.66|295.76|298.55|295.65|16
1647496700000|2022-03-17 05:58:20|298.62|295.72|298.57|295.67|298.62|295.72|298.57|295.67|15
1647496710000|2022-03-17 05:58:30|298.56|295.66|298.6|295.7|298.61|295.71|298.56|295.66|16
1647496720000|2022-03-17 05:58:40|298.58|295.68|298.55|295.65|298.58|295.68|298.55|295.65|4
1647496730000|2022-03-17 05:58:50|298.57|295.67|298.55|295.65|298.57|295.67|298.55|295.65|4
1647496740000|2022-03-17 05:59:00|298.53|295.63|298.49|295.59|298.59|295.69|298.49|295.59|13
1647496750000|2022-03-17 05:59:10|298.51|295.61|298.47|295.57|298.51|295.61|298.47|295.57|14
1647496760000|2022-03-17 05:59:20|298.5|295.6|298.5|295.6|298.51|295.61|298.47|295.57|8
1647496770000|2022-03-17 05:59:30|298.51|295.61|298.51|295.61|298.51|295.61|298.5|295.6|3
1647496780000|2022-03-17 05:59:40|298.52|295.62|298.51|295.61|298.52|295.62|298.51|295.61|2
1647496790000|2022-03-17 05:59:50|298.52|295.62|298.52|295.62|298.52|295.62|298.52|295.62|1
1647496800000|2022-03-17 06:00:00|298.51|295.61|298.51|295.61|298.53|295.63|298.45|295.55|24
1647496810000|2022-03-17 06:00:10|298.5|295.6|298.5|295.6|298.52|295.62|298.5|295.6|18
1647496820000|2022-03-17 06:00:20|298.51|295.61|298.52|295.62|298.52|295.62|298.49|295.59|16
1647496830000|2022-03-17 06:00:30|298.51|295.61|298.51|295.61|298.53|295.63|298.5|295.6|7
1647496840000|2022-03-17 06:00:40|298.5|295.6|298.48|295.58|298.52|295.62|298.46|295.56|19
1647496850000|2022-03-17 06:00:50|298.47|295.57|298.47|295.57|298.49|295.59|298.47|295.57|10
1647496860000|2022-03-17 06:01:00|298.49|295.59|298.49|295.59|298.49|295.59|298.47|295.57|14
1647496870000|2022-03-17 06:01:10|298.47|295.57|298.43|295.53|298.48|295.58|298.43|295.53|16
1647496880000|2022-03-17 06:01:20|298.42|295.52|298.41|295.51|298.44|295.54|298.41|295.51|12
1647496890000|2022-03-17 06:01:30|298.4|295.5|298.33|295.43|298.46|295.56|298.31|295.41|20
1647496900000|2022-03-17 06:01:40|298.34|295.44|298.34|295.44|298.34|295.44|298.33|295.43|5
1647496910000|2022-03-17 06:01:50|298.35|295.45|298.33|295.43|298.35|295.45|298.33|295.43|4
1647496920000|2022-03-17 06:02:00|298.34|295.44|298.34|295.44|298.34|295.44|298.34|295.44|1
1647496930000|2022-03-17 06:02:10|298.35|295.45|298.36|295.46|298.37|295.47|298.34|295.44|5
1647496940000|2022-03-17 06:02:20|298.35|295.45|298.35|295.45|298.35|295.45|298.34|295.44|3
1647496950000|2022-03-17 06:02:30|298.23|295.33|298.37|295.47|298.37|295.47|298.23|295.33|9
1647496970000|2022-03-17 06:02:50|298.38|295.48|298.42|295.52|298.43|295.53|298.38|295.48|5
1647496980000|2022-03-17 06:03:00|298.41|295.51|298.42|295.52|298.42|295.52|298.4|295.5|4
1647497000000|2022-03-17 06:03:20|298.41|295.51|298.41|295.51|298.41|295.51|298.41|295.51|1
1647497010000|2022-03-17 06:03:30|298.39|295.49|298.38|295.48|298.39|295.49|298.38|295.48|2
1647497020000|2022-03-17 06:03:40|298.4|295.5|298.44|295.54|298.44|295.54|298.4|295.5|5
1647497030000|2022-03-17 06:03:50|298.43|295.53|298.43|295.53|298.44|295.54|298.43|295.53|3
1647497040000|2022-03-17 06:04:00|298.44|295.54|298.29|295.39|298.44|295.54|298.29|295.39|10
1647497050000|2022-03-17 06:04:10|298.33|295.43|298.31|295.41|298.34|295.44|298.29|295.39|15
1647497060000|2022-03-17 06:04:20|298.3|295.4|298.3|295.4|298.32|295.42|298.27|295.37|17
1647497070000|2022-03-17 06:04:30|298.31|295.41|298.31|295.41|298.31|295.41|298.29|295.39|8
1647497080000|2022-03-17 06:04:40|298.35|295.45|298.28|295.38|298.35|295.45|298.28|295.38|7
1647497090000|2022-03-17 06:04:50|298.27|295.37|298.21|295.31|298.27|295.37|298.09|295.19|9
1647497100000|2022-03-17 06:05:00|298.27|295.37|298.17|295.27|298.27|295.37|298.12|295.22|26
1647497110000|2022-03-17 06:05:10|298.16|295.26|298.15|295.25|298.17|295.27|298.15|295.25|10
1647497120000|2022-03-17 06:05:20|298.16|295.26|298.12|295.22|298.16|295.26|298.11|295.21|11
1647497130000|2022-03-17 06:05:30|298.13|295.23|298.15|295.25|298.15|295.25|298.13|295.23|15
1647497140000|2022-03-17 06:05:40|298.13|295.23|298.15|295.25|298.2|295.3|298.13|295.23|13
1647497150000|2022-03-17 06:05:50|298.2|295.3|298.16|295.26|298.2|295.3|298.15|295.25|13
1647497160000|2022-03-17 06:06:00|298.15|295.25|298.14|295.24|298.17|295.27|298.13|295.23|22
1647497170000|2022-03-17 06:06:10|298.13|295.23|298.13|295.23|298.17|295.27|298.13|295.23|4
1647497180000|2022-03-17 06:06:20|298.16|295.26|298.17|295.27|298.17|295.27|298.12|295.22|7
1647497190000|2022-03-17 06:06:30|298.16|295.26|298.13|295.23|298.16|295.26|298.11|295.21|11
1647497200000|2022-03-17 06:06:40|298.12|295.22|298.14|295.24|298.14|295.24|298.11|295.21|16
1647497210000|2022-03-17 06:06:50|298.13|295.23|298.15|295.25|298.19|295.29|298.13|295.23|16
1647497220000|2022-03-17 06:07:00|298.14|295.24|298.09|295.19|298.14|295.24|298.06|295.16|15
1647497230000|2022-03-17 06:07:10|298.06|295.16|298.06|295.16|298.07|295.17|298.06|295.16|9
1647497240000|2022-03-17 06:07:20|298.07|295.17|298.06|295.16|298.07|295.17|298.06|295.16|6
1647497250000|2022-03-17 06:07:30|298.07|295.17|298.06|295.16|298.07|295.17|298.05|295.15|8
1647497260000|2022-03-17 06:07:40|298.05|295.15|298.08|295.18|298.1|295.2|298.05|295.15|14
1647497270000|2022-03-17 06:07:50|298.09|295.19|298.08|295.18|298.09|295.19|298.07|295.17|6
1647497280000|2022-03-17 06:08:00|298.1|295.2|298.14|295.24|298.14|295.24|298.08|295.18|15
1647497290000|2022-03-17 06:08:10|298.1|295.2|298.11|295.21|298.12|295.22|298.1|295.2|8
1647497300000|2022-03-17 06:08:20|298.09|295.19|298.16|295.26|298.16|295.26|298.09|295.19|3
1647497310000|2022-03-17 06:08:30|298.14|295.24|298.12|295.22|298.18|295.28|298.12|295.22|7
1647497320000|2022-03-17 06:08:40|298.13|295.23|298.15|295.25|298.16|295.26|298.13|295.23|15
1647497330000|2022-03-17 06:08:50|298.14|295.24|298.22|295.32|298.22|295.32|298.14|295.24|5
1647497340000|2022-03-17 06:09:00|298.15|295.25|298.17|295.27|298.22|295.32|298.12|295.22|8
1647497350000|2022-03-17 06:09:10|298.21|295.31|298.2|295.3|298.21|295.31|298.12|295.22|10
1647497360000|2022-03-17 06:09:20|298.21|295.31|298.16|295.26|298.21|295.31|298.14|295.24|12
1647497370000|2022-03-17 06:09:30|298.19|295.29|298.17|295.27|298.19|295.29|298.17|295.27|2
1647497380000|2022-03-17 06:09:40|298.16|295.26|298.22|295.32|298.23|295.33|298.16|295.26|8
1647497390000|2022-03-17 06:09:50|298.23|295.33|298.2|295.3|298.24|295.34|298.2|295.3|14
1647497400000|2022-03-17 06:10:00|298.24|295.34|298.19|295.29|298.24|295.34|298.17|295.27|15
1647497410000|2022-03-17 06:10:10|298.2|295.3|298.22|295.32|298.22|295.32|298.19|295.29|6
1647497420000|2022-03-17 06:10:20|298.21|295.31|298.24|295.34|298.24|295.34|298.18|295.28|8
1647497430000|2022-03-17 06:10:30|298.25|295.35|298.21|295.31|298.25|295.35|298.17|295.27|10
1647497440000|2022-03-17 06:10:40|298.22|295.32|298.21|295.31|298.22|295.32|298.18|295.28|7
1647497450000|2022-03-17 06:10:50|298.22|295.32|298.22|295.32|298.23|295.33|298.21|295.31|15
1647497460000|2022-03-17 06:11:00|298.23|295.33|298.25|295.35|298.25|295.35|298.15|295.25|11
1647497470000|2022-03-17 06:11:10|298.24|295.34|298.19|295.29|298.25|295.35|298.15|295.25|14
1647497490000|2022-03-17 06:11:30|298.18|295.28|298.15|295.25|298.2|295.3|298.15|295.25|11
1647497500000|2022-03-17 06:11:40|298.14|295.24|298.15|295.25|298.15|295.25|298.14|295.24|2
1647497520000|2022-03-17 06:12:00|298.14|295.24|298.08|295.18|298.18|295.28|298.05|295.15|21
1647497530000|2022-03-17 06:12:10|298.09|295.19|298.08|295.18|298.09|295.19|298.08|295.18|20
1647497540000|2022-03-17 06:12:20|298.09|295.19|297.97|295.07|298.09|295.19|297.92|295.02|15
1647497550000|2022-03-17 06:12:30|297.96|295.06|297.93|295.03|298|295.1|297.93|295.03|19
1647497560000|2022-03-17 06:12:40|297.92|295.02|297.94|295.04|297.96|295.06|297.92|295.02|12
1647497570000|2022-03-17 06:12:50|297.95|295.05|297.93|295.03|297.95|295.05|297.93|295.03|7
1647497580000|2022-03-17 06:13:00|297.96|295.06|297.93|295.03|297.96|295.06|297.93|295.03|6
1647497590000|2022-03-17 06:13:10|297.91|295.01|297.92|295.02|297.94|295.04|297.91|295.01|12
1647497600000|2022-03-17 06:13:20|297.94|295.04|297.92|295.02|297.94|295.04|297.91|295.01|12
1647497610000|2022-03-17 06:13:30|297.91|295.01|297.93|295.03|297.93|295.03|297.91|295.01|5
1647497620000|2022-03-17 06:13:40|297.92|295.02|297.87|294.97|297.93|295.03|297.87|294.97|5
1647497630000|2022-03-17 06:13:50|297.88|294.98|297.86|294.96|297.89|294.99|297.85|294.95|13
1647497640000|2022-03-17 06:14:00|297.85|294.95|297.86|294.96|297.92|295.02|297.85|294.95|18
1647497650000|2022-03-17 06:14:10|297.82|294.92|297.82|294.92|297.94|295.04|297.77|294.87|23
1647497660000|2022-03-17 06:14:20|297.84|294.94|297.76|294.86|297.86|294.96|297.74|294.84|28
1647497670000|2022-03-17 06:14:30|297.72|294.82|297.77|294.87|297.79|294.89|297.67|294.77|23
1647497680000|2022-03-17 06:14:40|297.79|294.89|297.86|294.96|297.9|295|297.76|294.86|20
1647497690000|2022-03-17 06:14:50|297.9|295|297.89|294.99|297.9|295|297.8|294.9|15
1647497700000|2022-03-17 06:15:00|297.88|294.98|297.91|295.01|297.91|295.01|297.8|294.9|12
1647497710000|2022-03-17 06:15:10|297.92|295.02|297.92|295.02|297.94|295.04|297.85|294.95|30
1647497720000|2022-03-17 06:15:20|297.9|295|297.85|294.95|297.94|295.04|297.85|294.95|16
1647497730000|2022-03-17 06:15:30|297.84|294.94|297.83|294.93|297.9|295|297.83|294.93|24
1647497740000|2022-03-17 06:15:40|297.87|294.97|297.84|294.94|297.89|294.99|297.82|294.92|21
1647497750000|2022-03-17 06:15:50|297.83|294.93|297.82|294.92|297.86|294.96|297.8|294.9|33
1647497760000|2022-03-17 06:16:00|297.81|294.91|297.73|294.83|297.85|294.95|297.71|294.81|21
1647497770000|2022-03-17 06:16:10|297.72|294.82|297.77|294.87|297.77|294.87|297.71|294.81|11
1647497780000|2022-03-17 06:16:20|297.76|294.86|297.77|294.87|297.81|294.91|297.73|294.83|25
1647497790000|2022-03-17 06:16:30|297.76|294.86|297.76|294.86|297.81|294.91|297.73|294.83|18
1647497800000|2022-03-17 06:16:40|297.74|294.84|297.76|294.86|297.81|294.91|297.74|294.84|27
1647497810000|2022-03-17 06:16:50|297.75|294.85|297.78|294.88|297.81|294.91|297.75|294.85|30
1647497820000|2022-03-17 06:17:00|297.76|294.86|297.79|294.89|297.81|294.91|297.76|294.86|16
1647497830000|2022-03-17 06:17:10|297.8|294.9|297.79|294.89|297.83|294.93|297.78|294.88|22
1647497840000|2022-03-17 06:17:20|297.8|294.9|297.85|294.95|297.85|294.95|297.79|294.89|8
1647497850000|2022-03-17 06:17:30|297.83|294.93|297.82|294.92|297.84|294.94|297.81|294.91|11
1647497860000|2022-03-17 06:17:40|297.84|294.94|297.84|294.94|297.85|294.95|297.81|294.91|9
1647497870000|2022-03-17 06:17:50|297.83|294.93|297.82|294.92|297.84|294.94|297.82|294.92|6
1647497880000|2022-03-17 06:18:00|297.83|294.93|297.84|294.94|297.84|294.94|297.83|294.93|4
1647497890000|2022-03-17 06:18:10|297.88|294.98|297.89|294.99|297.89|294.99|297.88|294.98|6
1647497900000|2022-03-17 06:18:20|297.88|294.98|297.89|294.99|297.89|294.99|297.88|294.98|6
1647497910000|2022-03-17 06:18:30|297.88|294.98|297.88|294.98|297.92|295.02|297.88|294.98|20
1647497920000|2022-03-17 06:18:40|297.87|294.97|297.93|295.03|297.96|295.06|297.87|294.97|14
1647497930000|2022-03-17 06:18:50|297.92|295.02|297.99|295.09|298.01|295.11|297.91|295.01|14
1647497940000|2022-03-17 06:19:00|297.98|295.08|297.97|295.07|297.99|295.09|297.97|295.07|3
1647497950000|2022-03-17 06:19:10|297.96|295.06|297.98|295.08|297.98|295.08|297.94|295.04|14
1647497960000|2022-03-17 06:19:20|297.97|295.07|297.95|295.05|297.99|295.09|297.95|295.05|9
1647497970000|2022-03-17 06:19:30|297.98|295.08|298.12|295.22|298.13|295.23|297.98|295.08|17
1647497980000|2022-03-17 06:19:40|298.11|295.21|298.12|295.22|298.18|295.28|298.11|295.21|15
1647497990000|2022-03-17 06:19:50|298.11|295.21|298.12|295.22|298.13|295.23|298.11|295.21|13
1647498000000|2022-03-17 06:20:00|298.13|295.23|298.14|295.24|298.15|295.25|298.11|295.21|17
1647498010000|2022-03-17 06:20:10|298.15|295.25|298.05|295.15|298.16|295.26|298.04|295.14|23
1647498020000|2022-03-17 06:20:20|298.06|295.16|298.03|295.13|298.06|295.16|298.03|295.13|23
1647498030000|2022-03-17 06:20:30|298.04|295.14|298.04|295.14|298.06|295.16|298.02|295.12|22
1647498040000|2022-03-17 06:20:40|298.03|295.13|298.04|295.14|298.05|295.15|298.03|295.13|9
1647498050000|2022-03-17 06:20:50|298.05|295.15|298.07|295.17|298.08|295.18|298.04|295.14|11
1647498060000|2022-03-17 06:21:00|298.08|295.18|298.08|295.18|298.08|295.18|298.06|295.16|17
1647498070000|2022-03-17 06:21:10|298.09|295.19|298.1|295.2|298.1|295.2|298.08|295.18|16
1647498080000|2022-03-17 06:21:20|298.09|295.19|298.1|295.2|298.11|295.21|298.09|295.19|13
1647498090000|2022-03-17 06:21:30|298.09|295.19|298.09|295.19|298.1|295.2|298.08|295.18|11
1647498100000|2022-03-17 06:21:40|298.08|295.18|298.1|295.2|298.13|295.23|298.06|295.16|21
1647498110000|2022-03-17 06:21:50|298.11|295.21|298.11|295.21|298.11|295.21|298.1|295.2|9
1647498120000|2022-03-17 06:22:00|298.1|295.2|298.1|295.2|298.11|295.21|298.1|295.2|3
1647498130000|2022-03-17 06:22:10|298.11|295.21|298.11|295.21|298.11|295.21|298.1|295.2|11
1647498140000|2022-03-17 06:22:20|298.1|295.2|298.1|295.2|298.14|295.24|298.08|295.18|23
1647498150000|2022-03-17 06:22:30|298.11|295.21|298.09|295.19|298.11|295.21|298.09|295.19|17
1647498160000|2022-03-17 06:22:40|298.1|295.2|298.08|295.18|298.11|295.21|298.03|295.13|22
1647498170000|2022-03-17 06:22:50|298.09|295.19|298.09|295.19|298.09|295.19|298.07|295.17|3
1647498180000|2022-03-17 06:23:00|298.07|295.17|298.16|295.26|298.21|295.31|298.07|295.17|12
1647498190000|2022-03-17 06:23:10|298.21|295.31|298.17|295.27|298.22|295.32|298.16|295.26|14
1647498200000|2022-03-17 06:23:20|298.18|295.28|298.12|295.22|298.18|295.28|298.11|295.21|21
1647498210000|2022-03-17 06:23:30|298.14|295.24|298.12|295.22|298.14|295.24|298.12|295.22|19
1647498220000|2022-03-17 06:23:40|298.14|295.24|298.12|295.22|298.14|295.24|298.12|295.22|21
1647498230000|2022-03-17 06:23:50|298.14|295.24|298.25|295.35|298.25|295.35|298.12|295.22|16
1647498240000|2022-03-17 06:24:00|298.22|295.32|298.2|295.3|298.22|295.32|298.19|295.29|11
1647498250000|2022-03-17 06:24:10|298.19|295.29|298.21|295.31|298.21|295.31|298.19|295.29|6
1647498260000|2022-03-17 06:24:20|298.22|295.32|298.21|295.31|298.22|295.32|298.19|295.29|16
1647498270000|2022-03-17 06:24:30|298.22|295.32|298.19|295.29|298.22|295.32|298.19|295.29|7
1647498280000|2022-03-17 06:24:40|298.17|295.27|298.11|295.21|298.19|295.29|298.11|295.21|27
1647498290000|2022-03-17 06:24:50|298.12|295.22|298.18|295.28|298.25|295.35|298.12|295.22|20
1647498300000|2022-03-17 06:25:00|298.17|295.27|298.19|295.29|298.2|295.3|298.12|295.22|17
1647498310000|2022-03-17 06:25:10|298.2|295.3|298.19|295.29|298.2|295.3|298.19|295.29|2
1647498320000|2022-03-17 06:25:20|298.18|295.28|298.23|295.33|298.23|295.33|298.13|295.23|16
1647498330000|2022-03-17 06:25:30|298.24|295.34|298.25|295.35|298.26|295.36|298.24|295.34|11
1647498340000|2022-03-17 06:25:40|298.24|295.34|298.29|295.39|298.29|295.39|298.24|295.34|6
1647498350000|2022-03-17 06:25:50|298.28|295.38|298.3|295.4|298.3|295.4|298.28|295.38|21
1647498360000|2022-03-17 06:26:00|298.29|295.39|298.18|295.28|298.3|295.4|298.17|295.27|25
1647498370000|2022-03-17 06:26:10|298.17|295.27|298.17|295.27|298.17|295.27|298.17|295.27|1
1647498380000|2022-03-17 06:26:20|298.18|295.28|298.17|295.27|298.18|295.28|298.17|295.27|6
1647498390000|2022-03-17 06:26:30|298.19|295.29|298.16|295.26|298.19|295.29|298.15|295.25|3
1647498400000|2022-03-17 06:26:40|298.17|295.27|298.1|295.2|298.17|295.27|298.09|295.19|10
1647498410000|2022-03-17 06:26:50|298.11|295.21|297.96|295.06|298.11|295.21|297.96|295.06|21
1647498420000|2022-03-17 06:27:00|297.98|295.08|297.94|295.04|297.99|295.09|297.94|295.04|14
1647498430000|2022-03-17 06:27:10|297.93|295.03|297.88|294.98|297.94|295.04|297.86|294.96|19
1647498440000|2022-03-17 06:27:20|297.85|294.95|297.72|294.82|297.86|294.96|297.71|294.81|29
1647498450000|2022-03-17 06:27:30|297.71|294.81|297.74|294.84|297.78|294.88|297.71|294.81|14
1647498460000|2022-03-17 06:27:40|297.73|294.83|297.8|294.9|297.85|294.95|297.72|294.82|18
1647498470000|2022-03-17 06:27:50|297.85|294.95|297.82|294.92|297.87|294.97|297.8|294.9|18
1647498480000|2022-03-17 06:28:00|297.8|294.9|297.78|294.88|297.85|294.95|297.76|294.86|28
1647498490000|2022-03-17 06:28:10|297.79|294.89|297.82|294.92|297.83|294.93|297.76|294.86|15
1647498500000|2022-03-17 06:28:20|297.81|294.91|297.81|294.91|297.81|294.91|297.79|294.89|16
1647498510000|2022-03-17 06:28:30|297.8|294.9|297.76|294.86|297.81|294.91|297.71|294.81|25
1647498520000|2022-03-17 06:28:40|297.73|294.83|297.74|294.84|297.75|294.85|297.69|294.79|19
1647498530000|2022-03-17 06:28:50|297.7|294.8|297.78|294.88|297.79|294.89|297.7|294.8|14
1647498540000|2022-03-17 06:29:00|297.79|294.89|297.79|294.89|297.8|294.9|297.76|294.86|12
1647498550000|2022-03-17 06:29:10|297.78|294.88|297.72|294.82|297.79|294.89|297.69|294.79|18
1647498560000|2022-03-17 06:29:20|297.71|294.81|297.72|294.82|297.72|294.82|297.71|294.81|18
1647498570000|2022-03-17 06:29:30|297.71|294.81|297.71|294.81|297.72|294.82|297.71|294.81|19
1647498580000|2022-03-17 06:29:40|297.72|294.82|297.7|294.8|297.73|294.83|297.7|294.8|17
1647498590000|2022-03-17 06:29:50|297.71|294.81|297.72|294.82|297.72|294.82|297.71|294.81|18
1647498600000|2022-03-17 06:30:00|297.71|294.81|297.72|294.82|297.73|294.83|297.71|294.81|20
1647498610000|2022-03-17 06:30:10|297.71|294.81|297.74|294.84|297.74|294.84|297.71|294.81|13
1647498620000|2022-03-17 06:30:20|297.77|294.87|297.72|294.82|297.77|294.87|297.72|294.82|9
1647498630000|2022-03-17 06:30:30|297.76|294.86|297.76|294.86|297.8|294.9|297.7|294.8|17
1647498640000|2022-03-17 06:30:40|297.74|294.84|297.74|294.84|297.74|294.84|297.72|294.82|9
1647498650000|2022-03-17 06:30:50|297.73|294.83|297.73|294.83|297.79|294.89|297.69|294.79|17
1647498660000|2022-03-17 06:31:00|297.75|294.85|297.57|294.67|297.78|294.88|297.57|294.67|20
1647498670000|2022-03-17 06:31:10|297.51|294.61|297.25|294.35|297.51|294.61|297.22|294.32|30
1647498680000|2022-03-17 06:31:20|297.26|294.36|297.31|294.41|297.31|294.41|297.18|294.28|29
1647498690000|2022-03-17 06:31:30|297.34|294.44|297.31|294.41|297.38|294.48|297.25|294.35|32
1647498700000|2022-03-17 06:31:40|297.27|294.37|297.25|294.35|297.3|294.4|297.22|294.32|18
1647498710000|2022-03-17 06:31:50|297.24|294.34|297.21|294.31|297.24|294.34|297.17|294.27|15
1647498720000|2022-03-17 06:32:00|297.2|294.3|297.16|294.26|297.2|294.3|297.14|294.24|14
1647498730000|2022-03-17 06:32:10|297.15|294.25|297.09|294.19|297.15|294.25|297.06|294.16|20
1647498740000|2022-03-17 06:32:20|297.08|294.18|297.16|294.26|297.16|294.26|297.07|294.17|23
1647498750000|2022-03-17 06:32:30|297.13|294.23|297.09|294.19|297.18|294.28|297.07|294.17|23
1647498760000|2022-03-17 06:32:40|297.08|294.18|297.1|294.2|297.1|294.2|297.08|294.18|22
1647498770000|2022-03-17 06:32:50|297.09|294.19|297.18|294.28|297.19|294.29|297.08|294.18|17
1647498780000|2022-03-17 06:33:00|297.19|294.29|297.17|294.27|297.19|294.29|297.15|294.25|16
1647498790000|2022-03-17 06:33:10|297.18|294.28|297.05|294.15|297.18|294.28|297.04|294.14|25
1647498800000|2022-03-17 06:33:20|296.99|294.09|297.05|294.15|297.06|294.16|296.96|294.06|33
1647498810000|2022-03-17 06:33:30|296.99|294.09|297.02|294.12|297.03|294.13|296.98|294.08|26
1647498820000|2022-03-17 06:33:40|297.01|294.11|297|294.1|297.03|294.13|296.96|294.06|16
1647498830000|2022-03-17 06:33:50|297.01|294.11|297|294.1|297.02|294.12|296.97|294.07|10
1647498840000|2022-03-17 06:34:00|297.02|294.12|296.98|294.08|297.03|294.13|296.98|294.08|7
1647498850000|2022-03-17 06:34:10|296.96|294.06|296.99|294.09|296.99|294.09|296.93|294.03|21
1647498860000|2022-03-17 06:34:20|296.98|294.08|296.99|294.09|296.99|294.09|296.96|294.06|8
1647498870000|2022-03-17 06:34:30|297.02|294.12|296.95|294.05|297.06|294.16|296.95|294.05|7
1647498880000|2022-03-17 06:34:40|296.98|294.08|297.01|294.11|297.04|294.14|296.95|294.05|9
1647498890000|2022-03-17 06:34:50|296.99|294.09|297.04|294.14|297.06|294.16|296.93|294.03|20
1647498900000|2022-03-17 06:35:00|297.03|294.13|297.02|294.12|297.04|294.14|297.01|294.11|12
1647498910000|2022-03-17 06:35:10|297.11|294.21|297.14|294.24|297.17|294.27|297.11|294.21|15
1647498920000|2022-03-17 06:35:20|297.16|294.26|297.17|294.27|297.23|294.33|297.14|294.24|7
1647498930000|2022-03-17 06:35:30|297.2|294.3|297.21|294.31|297.23|294.33|297.14|294.24|18
1647498940000|2022-03-17 06:35:40|297.16|294.26|297.14|294.24|297.21|294.31|297.14|294.24|18
1647498950000|2022-03-17 06:35:50|297.15|294.25|297.12|294.22|297.19|294.29|297.07|294.17|17
1647498960000|2022-03-17 06:36:00|297.09|294.19|297.14|294.24|297.14|294.24|297.09|294.19|11
1647498970000|2022-03-17 06:36:10|297.16|294.26|297.19|294.29|297.19|294.29|297.15|294.25|6
1647498980000|2022-03-17 06:36:20|297.11|294.21|297.2|294.3|297.26|294.36|297.11|294.21|20
1647498990000|2022-03-17 06:36:30|297.25|294.35|297.42|294.52|297.46|294.56|297.24|294.34|17
1647499000000|2022-03-17 06:36:40|297.43|294.53|297.49|294.59|297.49|294.59|297.43|294.53|6
1647499010000|2022-03-17 06:36:50|297.48|294.58|297.47|294.57|297.48|294.58|297.47|294.57|4
1647499020000|2022-03-17 06:37:00|297.48|294.58|297.51|294.61|297.52|294.62|297.47|294.57|13
1647499030000|2022-03-17 06:37:10|297.56|294.66|297.58|294.68|297.58|294.68|297.48|294.58|16
1647499040000|2022-03-17 06:37:20|297.55|294.65|297.53|294.63|297.6|294.7|297.45|294.55|24
1647499050000|2022-03-17 06:37:30|297.55|294.65|297.51|294.61|297.56|294.66|297.49|294.59|18
1647499060000|2022-03-17 06:37:40|297.52|294.62|297.51|294.61|297.55|294.65|297.51|294.61|10
1647499070000|2022-03-17 06:37:50|297.53|294.63|297.37|294.47|297.53|294.63|297.37|294.47|8
1647499080000|2022-03-17 06:38:00|297.36|294.46|297.33|294.43|297.38|294.48|297.32|294.42|28
1647499090000|2022-03-17 06:38:10|297.32|294.42|297.42|294.52|297.43|294.53|297.32|294.42|10
1647499100000|2022-03-17 06:38:20|297.43|294.53|297.41|294.51|297.43|294.53|297.4|294.5|13
1647499110000|2022-03-17 06:38:30|297.42|294.52|297.43|294.53|297.43|294.53|297.41|294.51|14
1647499120000|2022-03-17 06:38:40|297.44|294.54|297.51|294.61|297.51|294.61|297.43|294.53|11
1647499130000|2022-03-17 06:38:50|297.5|294.6|297.51|294.61|297.52|294.62|297.5|294.6|5
1647499140000|2022-03-17 06:39:00|297.52|294.62|297.44|294.54|297.52|294.62|297.43|294.53|12
1647499150000|2022-03-17 06:39:10|297.43|294.53|297.42|294.52|297.44|294.54|297.4|294.5|18
1647499160000|2022-03-17 06:39:20|297.41|294.51|297.38|294.48|297.44|294.54|297.38|294.48|17
1647499170000|2022-03-17 06:39:30|297.39|294.49|297.38|294.48|297.39|294.49|297.38|294.48|6
1647499180000|2022-03-17 06:39:40|297.39|294.49|297.38|294.48|297.39|294.49|297.38|294.48|6
1647499190000|2022-03-17 06:39:50|297.39|294.49|297.37|294.47|297.43|294.53|297.37|294.47|7
1647499200000|2022-03-17 06:40:00|297.4|294.5|297.48|294.58|297.48|294.58|297.39|294.49|10
1647499210000|2022-03-17 06:40:10|297.49|294.59|297.45|294.55|297.54|294.64|297.42|294.52|22
1647499220000|2022-03-17 06:40:20|297.44|294.54|297.47|294.57|297.47|294.57|297.44|294.54|18
1647499230000|2022-03-17 06:40:30|297.48|294.58|297.49|294.59|297.5|294.6|297.47|294.57|5
1647499240000|2022-03-17 06:40:40|297.5|294.6|297.49|294.59|297.51|294.61|297.47|294.57|16
1647499250000|2022-03-17 06:40:50|297.48|294.58|297.45|294.55|297.5|294.6|297.45|294.55|10
1647499260000|2022-03-17 06:41:00|297.44|294.54|297.42|294.52|297.44|294.54|297.42|294.52|5
1647499270000|2022-03-17 06:41:10|297.43|294.53|297.41|294.51|297.44|294.54|297.4|294.5|9
1647499280000|2022-03-17 06:41:20|297.4|294.5|297.36|294.46|297.42|294.52|297.36|294.46|10
1647499290000|2022-03-17 06:41:30|297.39|294.49|297.35|294.45|297.39|294.49|297.35|294.45|6
1647499300000|2022-03-17 06:41:40|297.36|294.46|297.44|294.54|297.44|294.54|297.33|294.43|16
1647499310000|2022-03-17 06:41:50|297.45|294.55|297.4|294.5|297.45|294.55|297.4|294.5|9
1647499320000|2022-03-17 06:42:00|297.39|294.49|297.44|294.54|297.44|294.54|297.39|294.49|6
1647499330000|2022-03-17 06:42:10|297.43|294.53|297.52|294.62|297.53|294.63|297.43|294.53|15
1647499340000|2022-03-17 06:42:20|297.51|294.61|297.53|294.63|297.53|294.63|297.51|294.61|3
1647499350000|2022-03-17 06:42:30|297.52|294.62|297.52|294.62|297.53|294.63|297.49|294.59|7
1647499360000|2022-03-17 06:42:40|297.51|294.61|297.42|294.52|297.52|294.62|297.42|294.52|6
1647499370000|2022-03-17 06:42:50|297.44|294.54|297.46|294.56|297.46|294.56|297.42|294.52|10
1647499380000|2022-03-17 06:43:00|297.45|294.55|297.46|294.56|297.46|294.56|297.43|294.53|7
1647499390000|2022-03-17 06:43:10|297.45|294.55|297.45|294.55|297.46|294.56|297.43|294.53|17
1647499400000|2022-03-17 06:43:20|297.46|294.56|297.43|294.53|297.46|294.56|297.43|294.53|4
1647499410000|2022-03-17 06:43:30|297.41|294.51|297.47|294.57|297.52|294.62|297.41|294.51|15
1647499420000|2022-03-17 06:43:40|297.45|294.55|297.43|294.53|297.47|294.57|297.43|294.53|15
1647499430000|2022-03-17 06:43:50|297.44|294.54|297.44|294.54|297.45|294.55|297.42|294.52|10
1647499440000|2022-03-17 06:44:00|297.43|294.53|297.36|294.46|297.46|294.56|297.36|294.46|16
1647499450000|2022-03-17 06:44:10|297.35|294.45|297.36|294.46|297.43|294.53|297.35|294.45|22
1647499460000|2022-03-17 06:44:20|297.38|294.48|297.33|294.43|297.38|294.48|297.33|294.43|8
1647499470000|2022-03-17 06:44:30|297.32|294.42|297.34|294.44|297.35|294.45|297.31|294.41|11
1647499480000|2022-03-17 06:44:40|297.33|294.43|297.33|294.43|297.35|294.45|297.31|294.41|16
1647499490000|2022-03-17 06:44:50|297.32|294.42|297.3|294.4|297.33|294.43|297.29|294.39|7
1647499500000|2022-03-17 06:45:00|297.29|294.39|297.3|294.4|297.31|294.41|297.29|294.39|10
1647499510000|2022-03-17 06:45:10|297.29|294.39|297.3|294.4|297.31|294.41|297.29|294.39|8
1647499520000|2022-03-17 06:45:20|297.31|294.41|297.29|294.39|297.31|294.41|297.29|294.39|7
1647499530000|2022-03-17 06:45:30|297.3|294.4|297.29|294.39|297.31|294.41|297.29|294.39|4
1647499540000|2022-03-17 06:45:40|297.27|294.37|297.09|294.19|297.27|294.37|297.09|294.19|20
1647499550000|2022-03-17 06:45:50|297.1|294.2|297.19|294.29|297.19|294.29|297.05|294.15|14
1647499560000|2022-03-17 06:46:00|297.18|294.28|297.1|294.2|297.18|294.28|297.05|294.15|20
1647499570000|2022-03-17 06:46:10|297.09|294.19|297.04|294.14|297.1|294.2|297.03|294.13|10
1647499590000|2022-03-17 06:46:30|297.06|294.16|297.16|294.26|297.16|294.26|297.02|294.12|16
1647499600000|2022-03-17 06:46:40|297.15|294.25|297.18|294.28|297.23|294.33|297.13|294.23|16
1647499610000|2022-03-17 06:46:50|297.17|294.27|297.2|294.3|297.2|294.3|297.17|294.27|8
1647499620000|2022-03-17 06:47:00|297.21|294.31|297.19|294.29|297.21|294.31|297.19|294.29|3
1647499630000|2022-03-17 06:47:10|297.2|294.3|297.11|294.21|297.2|294.3|297.1|294.2|18
1647499640000|2022-03-17 06:47:20|297.09|294.19|296.6|293.7|297.09|294.19|296.6|293.7|27
1647499650000|2022-03-17 06:47:30|296.61|293.71|296.64|293.74|296.66|293.76|296.58|293.68|22
1647499660000|2022-03-17 06:47:40|296.63|293.73|296.62|293.72|296.66|293.76|296.57|293.67|22
1647499670000|2022-03-17 06:47:50|296.61|293.71|296|293.1|296.61|293.71|296|293.1|32
1647499680000|2022-03-17 06:48:00|296.04|293.14|296.09|293.19|296.09|293.19|295.98|293.08|29
1647499690000|2022-03-17 06:48:10|296.08|293.18|296.29|293.39|296.32|293.42|296.05|293.15|28
1647499700000|2022-03-17 06:48:20|296.32|293.42|296.36|293.46|296.37|293.47|296.26|293.36|20
1647499710000|2022-03-17 06:48:30|296.37|293.47|296.4|293.5|296.45|293.55|296.35|293.45|16
1647499720000|2022-03-17 06:48:40|296.38|293.48|296.42|293.52|296.46|293.56|296.37|293.47|25
1647499730000|2022-03-17 06:48:50|296.41|293.51|296.42|293.52|296.5|293.6|296.37|293.47|18
1647499740000|2022-03-17 06:49:00|296.41|293.51|296.46|293.56|296.53|293.63|296.39|293.49|26
1647499750000|2022-03-17 06:49:10|296.54|293.64|296.6|293.7|296.63|293.73|296.49|293.59|25
1647499760000|2022-03-17 06:49:20|296.67|293.77|296.52|293.62|296.67|293.77|296.49|293.59|20
1647499770000|2022-03-17 06:49:30|296.51|293.61|296.51|293.61|296.55|293.65|296.48|293.58|21
1647499780000|2022-03-17 06:49:40|296.52|293.62|296.57|293.67|296.57|293.67|296.51|293.61|13
1647499790000|2022-03-17 06:49:50|296.56|293.66|296.46|293.56|296.56|293.66|296.46|293.56|24
1647499800000|2022-03-17 06:50:00|296.48|293.58|296.49|293.59|296.5|293.6|296.45|293.55|20
1647499810000|2022-03-17 06:50:10|296.51|293.61|296.48|293.58|296.52|293.62|296.48|293.58|16
1647499820000|2022-03-17 06:50:20|296.45|293.55|296.37|293.47|296.45|293.55|296.35|293.45|16
1647499830000|2022-03-17 06:50:30|296.36|293.46|296.37|293.47|296.38|293.48|296.36|293.46|7
1647499840000|2022-03-17 06:50:40|296.38|293.48|296.36|293.46|296.39|293.49|296.36|293.46|11
1647499850000|2022-03-17 06:50:50|296.35|293.45|296.28|293.38|296.35|293.45|296.27|293.37|8
1647499860000|2022-03-17 06:51:00|296.27|293.37|296.26|293.36|296.3|293.4|296.2|293.3|19
1647499870000|2022-03-17 06:51:10|296.23|293.33|296.24|293.34|296.28|293.38|296.19|293.29|19
1647499880000|2022-03-17 06:51:20|296.23|293.33|296.21|293.31|296.28|293.38|296.21|293.31|25
1647499890000|2022-03-17 06:51:30|296.26|293.36|296.21|293.31|296.26|293.36|296.2|293.3|23
1647499900000|2022-03-17 06:51:40|296.25|293.35|296.04|293.14|296.25|293.35|296.04|293.14|22
1647499910000|2022-03-17 06:51:50|296.05|293.15|296.07|293.17|296.08|293.18|296.02|293.12|19
1647499920000|2022-03-17 06:52:00|296.06|293.16|296.15|293.25|296.17|293.27|296.02|293.12|17
1647499930000|2022-03-17 06:52:10|296.18|293.28|296.2|293.3|296.23|293.33|296.14|293.24|20
1647499940000|2022-03-17 06:52:20|296.21|293.31|296.28|293.38|296.28|293.38|296.19|293.29|14
1647499950000|2022-03-17 06:52:30|296.24|293.34|296.37|293.47|296.38|293.48|296.23|293.33|19
1647499960000|2022-03-17 06:52:40|296.38|293.48|296.45|293.55|296.46|293.56|296.38|293.48|24
1647499970000|2022-03-17 06:52:50|296.41|293.51|296.41|293.51|296.44|293.54|296.36|293.46|16
1647499980000|2022-03-17 06:53:00|296.42|293.52|296.32|293.42|296.43|293.53|296.28|293.38|28
1647499990000|2022-03-17 06:53:10|296.3|293.4|296.43|293.53|296.45|293.55|296.28|293.38|20
1647500000000|2022-03-17 06:53:20|296.47|293.57|296.46|293.56|296.5|293.6|296.45|293.55|20
1647500010000|2022-03-17 06:53:30|296.47|293.57|296.55|293.65|296.56|293.66|296.46|293.56|20
1647500020000|2022-03-17 06:53:40|296.54|293.64|296.54|293.64|296.58|293.68|296.49|293.59|21
1647500030000|2022-03-17 06:53:50|296.55|293.65|296.53|293.63|296.55|293.65|296.52|293.62|16
1647500040000|2022-03-17 06:54:00|296.52|293.62|296.62|293.72|296.67|293.77|296.51|293.61|16
1647500050000|2022-03-17 06:54:10|296.61|293.71|296.61|293.71|296.7|293.8|296.6|293.7|24
1647500060000|2022-03-17 06:54:20|296.59|293.69|296.59|293.69|296.6|293.7|296.57|293.67|16
1647500070000|2022-03-17 06:54:30|296.58|293.68|296.54|293.64|296.58|293.68|296.54|293.64|10
1647500080000|2022-03-17 06:54:40|296.53|293.63|296.43|293.53|296.53|293.63|296.42|293.52|16
1647500090000|2022-03-17 06:54:50|296.42|293.52|296.43|293.53|296.45|293.55|296.42|293.52|18
1647500100000|2022-03-17 06:55:00|296.44|293.54|296.47|293.57|296.48|293.58|296.43|293.53|17
1647500110000|2022-03-17 06:55:10|296.46|293.56|296.67|293.77|296.68|293.78|296.46|293.56|21
1647500120000|2022-03-17 06:55:20|296.66|293.76|296.61|293.71|296.68|293.78|296.57|293.67|16
1647500130000|2022-03-17 06:55:30|296.67|293.77|296.68|293.78|296.71|293.81|296.63|293.73|22
1647500140000|2022-03-17 06:55:40|296.69|293.79|296.69|293.79|296.72|293.82|296.66|293.76|18
1647500150000|2022-03-17 06:55:50|296.72|293.82|296.79|293.89|296.79|293.89|296.72|293.82|16
1647500160000|2022-03-17 06:56:00|296.75|293.85|296.74|293.84|296.78|293.88|296.72|293.82|11
1647500170000|2022-03-17 06:56:10|296.73|293.83|296.73|293.83|296.76|293.86|296.7|293.8|14
1647500180000|2022-03-17 06:56:20|296.72|293.82|296.74|293.84|296.76|293.86|296.72|293.82|7
1647500190000|2022-03-17 06:56:30|296.75|293.85|296.71|293.81|296.76|293.86|296.71|293.81|16
1647500200000|2022-03-17 06:56:40|296.76|293.86|296.74|293.84|296.8|293.9|296.72|293.82|22
1647500210000|2022-03-17 06:56:50|296.79|293.89|296.76|293.86|296.8|293.9|296.73|293.83|15
1647500220000|2022-03-17 06:57:00|296.77|293.87|296.72|293.82|296.79|293.89|296.72|293.82|8
1647500230000|2022-03-17 06:57:10|296.71|293.81|296.74|293.84|296.74|293.84|296.71|293.81|6
1647500240000|2022-03-17 06:57:20|296.72|293.82|296.63|293.73|296.72|293.82|296.62|293.72|15
1647500250000|2022-03-17 06:57:30|296.64|293.74|296.62|293.72|296.67|293.77|296.62|293.72|14
1647500260000|2022-03-17 06:57:40|296.63|293.73|296.59|293.69|296.65|293.75|296.59|293.69|12
1647500270000|2022-03-17 06:57:50|296.62|293.72|296.61|293.71|296.64|293.74|296.59|293.69|11
1647500280000|2022-03-17 06:58:00|296.59|293.69|296.71|293.81|296.73|293.83|296.59|293.69|23
1647500290000|2022-03-17 06:58:10|296.72|293.82|296.81|293.91|296.83|293.93|296.7|293.8|14
1647500300000|2022-03-17 06:58:20|296.8|293.9|296.84|293.94|296.88|293.98|296.8|293.9|14
1647500310000|2022-03-17 06:58:30|296.85|293.95|296.84|293.94|296.86|293.96|296.81|293.91|24
1647500320000|2022-03-17 06:58:40|296.85|293.95|296.87|293.97|296.89|293.99|296.83|293.93|17
1647500330000|2022-03-17 06:58:50|296.88|293.98|296.89|293.99|296.9|294|296.87|293.97|12
1647500340000|2022-03-17 06:59:00|296.88|293.98|296.9|294|296.91|294.01|296.88|293.98|9
1647500350000|2022-03-17 06:59:10|296.88|293.98|296.95|294.05|296.95|294.05|296.88|293.98|27
1647500360000|2022-03-17 06:59:20|296.97|294.07|296.96|294.06|297.01|294.11|296.91|294.01|13
1647500370000|2022-03-17 06:59:30|296.97|294.07|296.94|294.04|296.97|294.07|296.92|294.02|6
1647500380000|2022-03-17 06:59:40|296.93|294.03|296.96|294.06|296.96|294.06|296.93|294.03|8
1647500390000|2022-03-17 06:59:50|296.95|294.05|296.96|294.06|296.96|294.06|296.95|294.05|6
1647500400000|2022-03-17 07:00:00|296.95|294.05|296.94|294.04|296.95|294.05|296.92|294.02|12
1647500410000|2022-03-17 07:00:10|296.95|294.05|296.93|294.03|296.95|294.05|296.9|294|11
1647500420000|2022-03-17 07:00:20|296.94|294.04|296.94|294.04|296.95|294.05|296.94|294.04|5
1647500430000|2022-03-17 07:00:30|296.93|294.03|296.89|293.99|296.94|294.04|296.88|293.98|7
1647500440000|2022-03-17 07:00:40|296.85|293.95|296.77|293.87|296.85|293.95|296.7|293.8|30
1647500450000|2022-03-17 07:00:50|296.76|293.86|296.79|293.89|296.81|293.91|296.73|293.83|9
1647500460000|2022-03-17 07:01:00|296.8|293.9|296.61|293.71|296.83|293.93|296.55|293.65|22
1647500470000|2022-03-17 07:01:10|296.59|293.69|296.6|293.7|296.63|293.73|296.57|293.67|24
1647500480000|2022-03-17 07:01:20|296.58|293.68|296.43|293.53|296.6|293.7|296.37|293.47|25
1647500490000|2022-03-17 07:01:30|296.42|293.52|296.34|293.44|296.43|293.53|296.28|293.38|28
1647500500000|2022-03-17 07:01:40|296.37|293.47|296.54|293.64|296.54|293.64|296.32|293.42|25
1647500510000|2022-03-17 07:01:50|296.53|293.63|296.49|293.59|296.58|293.68|296.49|293.59|22
1647500520000|2022-03-17 07:02:00|296.44|293.54|296.41|293.51|296.48|293.58|296.41|293.51|17
1647500530000|2022-03-17 07:02:10|296.39|293.49|296.41|293.51|296.44|293.54|296.31|293.41|21
1647500540000|2022-03-17 07:02:20|296.42|293.52|296.49|293.59|296.51|293.61|296.42|293.52|12
1647500550000|2022-03-17 07:02:30|296.5|293.6|296.45|293.55|296.5|293.6|296.41|293.51|16
1647500560000|2022-03-17 07:02:40|296.48|293.58|296.5|293.6|296.5|293.6|296.48|293.58|7
1647500570000|2022-03-17 07:02:50|296.46|293.56|296.48|293.58|296.49|293.59|296.39|293.49|18
1647500580000|2022-03-17 07:03:00|296.49|293.59|296.49|293.59|296.55|293.65|296.47|293.57|16
1647500590000|2022-03-17 07:03:10|296.5|293.6|296.51|293.61|296.52|293.62|296.46|293.56|17
1647500600000|2022-03-17 07:03:20|296.5|293.6|296.47|293.57|296.52|293.62|296.46|293.56|12
1647500610000|2022-03-17 07:03:30|296.48|293.58|296.46|293.56|296.51|293.61|296.45|293.55|16
1647500620000|2022-03-17 07:03:40|296.45|293.55|296.51|293.61|296.54|293.64|296.45|293.55|10
1647500630000|2022-03-17 07:03:50|296.52|293.62|296.54|293.64|296.54|293.64|296.5|293.6|10
1647500640000|2022-03-17 07:04:00|296.52|293.62|296.64|293.74|296.64|293.74|296.52|293.62|12
1647500650000|2022-03-17 07:04:10|296.65|293.75|296.66|293.76|296.67|293.77|296.63|293.73|12
1647500660000|2022-03-17 07:04:20|296.68|293.78|296.68|293.78|296.73|293.83|296.68|293.78|15
1647500670000|2022-03-17 07:04:30|296.69|293.79|296.72|293.82|296.72|293.82|296.69|293.79|9
1647500680000|2022-03-17 07:04:40|296.73|293.83|296.72|293.82|296.75|293.85|296.69|293.79|7
1647500690000|2022-03-17 07:04:50|296.73|293.83|296.84|293.94|296.84|293.94|296.73|293.83|11
1647500700000|2022-03-17 07:05:00|296.9|294|296.93|294.03|296.98|294.08|296.88|293.98|13
1647500710000|2022-03-17 07:05:10|296.91|294.01|296.92|294.02|296.94|294.04|296.91|294.01|9
1647500720000|2022-03-17 07:05:20|296.91|294.01|296.97|294.07|297|294.1|296.91|294.01|14
1647500730000|2022-03-17 07:05:30|297.02|294.12|297.01|294.11|297.07|294.17|296.98|294.08|19
1647500740000|2022-03-17 07:05:40|297.07|294.17|297.04|294.14|297.07|294.17|297|294.1|12
1647500750000|2022-03-17 07:05:50|297.03|294.13|297.05|294.15|297.05|294.15|297.03|294.13|13
1647500760000|2022-03-17 07:06:00|297.06|294.16|297.12|294.22|297.12|294.22|297.06|294.16|8
1647500770000|2022-03-17 07:06:10|297.13|294.23|297.12|294.22|297.14|294.24|297.12|294.22|11
1647500780000|2022-03-17 07:06:20|297.13|294.23|297.32|294.42|297.32|294.42|297.12|294.22|14
1647500790000|2022-03-17 07:06:30|297.27|294.37|297.18|294.28|297.28|294.38|297.18|294.28|17
1647500800000|2022-03-17 07:06:40|297.19|294.29|297.23|294.33|297.23|294.33|297.18|294.28|14
1647500810000|2022-03-17 07:06:50|297.25|294.35|297.23|294.33|297.25|294.35|297.2|294.3|15
1647500820000|2022-03-17 07:07:00|297.21|294.31|297.18|294.28|297.23|294.33|297.15|294.25|19
1647500830000|2022-03-17 07:07:10|297.15|294.25|297.15|294.25|297.2|294.3|297.14|294.24|18
1647500840000|2022-03-17 07:07:20|297.18|294.28|297.16|294.26|297.2|294.3|297.15|294.25|13
1647500850000|2022-03-17 07:07:30|297.2|294.3|297.16|294.26|297.2|294.3|297.16|294.26|8
1647500860000|2022-03-17 07:07:40|297.17|294.27|297.26|294.36|297.27|294.37|297.16|294.26|26
1647500870000|2022-03-17 07:07:50|297.24|294.34|297.25|294.35|297.27|294.37|297.2|294.3|20
1647500880000|2022-03-17 07:08:00|297.23|294.33|297.21|294.31|297.25|294.35|297.17|294.27|18
1647500890000|2022-03-17 07:08:10|297.2|294.3|297.17|294.27|297.21|294.31|297.16|294.26|19
1647500900000|2022-03-17 07:08:20|297.16|294.26|297.16|294.26|297.19|294.29|297.16|294.26|12
1647500910000|2022-03-17 07:08:30|297.17|294.27|297.14|294.24|297.17|294.27|297.14|294.24|2
1647500920000|2022-03-17 07:08:40|297.15|294.25|297.15|294.25|297.15|294.25|297.14|294.24|3
1647500930000|2022-03-17 07:08:50|297.14|294.24|297.15|294.25|297.16|294.26|297.09|294.19|22
1647500940000|2022-03-17 07:09:00|297.16|294.26|297.14|294.24|297.16|294.26|297.13|294.23|14
1647500950000|2022-03-17 07:09:10|297.15|294.25|297.15|294.25|297.21|294.31|297.14|294.24|19
1647500960000|2022-03-17 07:09:20|297.16|294.26|297.22|294.32|297.28|294.38|297.14|294.24|23
1647500970000|2022-03-17 07:09:30|297.26|294.36|297.19|294.29|297.3|294.4|297.17|294.27|19
1647500980000|2022-03-17 07:09:40|297.18|294.28|297.25|294.35|297.25|294.35|297.18|294.28|11
1647500990000|2022-03-17 07:09:50|297.24|294.34|297.14|294.24|297.24|294.34|297.13|294.23|18
1647501000000|2022-03-17 07:10:00|297.13|294.23|297.14|294.24|297.17|294.27|297.12|294.22|17
1647501010000|2022-03-17 07:10:10|297.13|294.23|297.1|294.2|297.15|294.25|297.08|294.18|14
1647501020000|2022-03-17 07:10:20|297.09|294.19|297.09|294.19|297.1|294.2|297.08|294.18|14
1647501030000|2022-03-17 07:10:30|297.08|294.18|297.06|294.16|297.1|294.2|297.05|294.15|14
1647501040000|2022-03-17 07:10:40|297.05|294.15|297.05|294.15|297.08|294.18|297.02|294.12|20
1647501050000|2022-03-17 07:10:50|297.04|294.14|297.05|294.15|297.07|294.17|297.02|294.12|23
1647501060000|2022-03-17 07:11:00|297.06|294.16|297.1|294.2|297.1|294.2|297.03|294.13|24
1647501070000|2022-03-17 07:11:10|297.12|294.22|297.11|294.21|297.2|294.3|297.07|294.17|21
1647501080000|2022-03-17 07:11:20|297.12|294.22|297.15|294.25|297.29|294.39|297.12|294.22|22
1647501090000|2022-03-17 07:11:30|297.16|294.26|297.16|294.26|297.18|294.28|297.12|294.22|17
1647501100000|2022-03-17 07:11:40|297.15|294.25|297.1|294.2|297.16|294.26|297.09|294.19|16
1647501110000|2022-03-17 07:11:50|297.09|294.19|297.07|294.17|297.1|294.2|297.06|294.16|14
1647501120000|2022-03-17 07:12:00|297.08|294.18|296.99|294.09|297.08|294.18|296.99|294.09|14
1647501130000|2022-03-17 07:12:10|297.01|294.11|297.01|294.11|297.02|294.12|296.98|294.08|14
1647501140000|2022-03-17 07:12:20|297|294.1|297|294.1|297.01|294.11|296.99|294.09|13
1647501150000|2022-03-17 07:12:30|297.01|294.11|297.01|294.11|297.01|294.11|297|294.1|5
1647501160000|2022-03-17 07:12:40|297|294.1|296.96|294.06|297.01|294.11|296.95|294.05|15
1647501170000|2022-03-17 07:12:50|296.98|294.08|296.98|294.08|296.99|294.09|296.98|294.08|5
1647501180000|2022-03-17 07:13:00|296.99|294.09|297.01|294.11|297.06|294.16|296.97|294.07|15
1647501190000|2022-03-17 07:13:10|297.04|294.14|297.04|294.14|297.06|294.16|297|294.1|17
1647501200000|2022-03-17 07:13:20|297.05|294.15|297.06|294.16|297.06|294.16|297|294.1|15
1647501210000|2022-03-17 07:13:30|297.05|294.15|297.01|294.11|297.06|294.16|297|294.1|20
1647501220000|2022-03-17 07:13:40|297.04|294.14|297.06|294.16|297.07|294.17|297.03|294.13|6
1647501230000|2022-03-17 07:13:50|297.04|294.14|297.05|294.15|297.08|294.18|297.03|294.13|16
1647501240000|2022-03-17 07:14:00|297.04|294.14|297.01|294.11|297.05|294.15|297.01|294.11|8
1647501250000|2022-03-17 07:14:10|296.99|294.09|296.97|294.07|296.99|294.09|296.96|294.06|18
1647501260000|2022-03-17 07:14:20|296.98|294.08|296.98|294.08|296.98|294.08|296.97|294.07|9
1647501270000|2022-03-17 07:14:30|296.97|294.07|296.93|294.03|296.98|294.08|296.89|293.99|19
1647501280000|2022-03-17 07:14:40|296.95|294.05|296.94|294.04|296.96|294.06|296.93|294.03|13
1647501290000|2022-03-17 07:14:50|296.93|294.03|296.93|294.03|296.94|294.04|296.93|294.03|15
1647501300000|2022-03-17 07:15:00|296.94|294.04|296.92|294.02|296.94|294.04|296.89|293.99|22
1647501310000|2022-03-17 07:15:10|296.93|294.03|296.96|294.06|296.96|294.06|296.91|294.01|18
1647501320000|2022-03-17 07:15:20|296.94|294.04|297.08|294.18|297.08|294.18|296.92|294.02|24
1647501330000|2022-03-17 07:15:30|297.05|294.15|297.07|294.17|297.1|294.2|297.04|294.14|12
1647501340000|2022-03-17 07:15:40|297.08|294.18|297.21|294.31|297.21|294.31|297.06|294.16|11
1647501350000|2022-03-17 07:15:50|297.2|294.3|297.21|294.31|297.25|294.35|297.2|294.3|12
1647501360000|2022-03-17 07:16:00|297.22|294.32|297.14|294.24|297.22|294.32|297.14|294.24|6
1647501370000|2022-03-17 07:16:10|297.15|294.25|297.16|294.26|297.17|294.27|297.15|294.25|13
1647501380000|2022-03-17 07:16:20|297.15|294.25|297.08|294.18|297.15|294.25|297.05|294.15|19
1647501390000|2022-03-17 07:16:30|297.09|294.19|297.13|294.23|297.13|294.23|297.06|294.16|13
1647501400000|2022-03-17 07:16:40|297.14|294.24|297.14|294.24|297.14|294.24|297.11|294.21|5
1647501410000|2022-03-17 07:16:50|297.15|294.25|297.14|294.24|297.15|294.25|297.14|294.24|6
1647501420000|2022-03-17 07:17:00|297.15|294.25|297.15|294.25|297.27|294.37|297.13|294.23|20
1647501430000|2022-03-17 07:17:10|297.13|294.23|297.13|294.23|297.15|294.25|297.13|294.23|11
1647501440000|2022-03-17 07:17:20|297.15|294.25|297.12|294.22|297.15|294.25|297.11|294.21|14
1647501450000|2022-03-17 07:17:30|297.11|294.21|297.18|294.28|297.18|294.28|297.11|294.21|12
1647501460000|2022-03-17 07:17:40|297.19|294.29|297.13|294.23|297.19|294.29|297.12|294.22|8
1647501470000|2022-03-17 07:17:50|297.16|294.26|297.12|294.22|297.16|294.26|297.1|294.2|26
1647501480000|2022-03-17 07:18:00|297.13|294.23|297.11|294.21|297.16|294.26|297.11|294.21|19
1647501490000|2022-03-17 07:18:10|297.13|294.23|297.13|294.23|297.16|294.26|297.09|294.19|25
1647501500000|2022-03-17 07:18:20|297.12|294.22|297.11|294.21|297.13|294.23|297.1|294.2|23
1647501510000|2022-03-17 07:18:30|297.13|294.23|297.12|294.22|297.13|294.23|297.09|294.19|20
1647501520000|2022-03-17 07:18:40|297.14|294.24|297.12|294.22|297.15|294.25|297.1|294.2|25
1647501530000|2022-03-17 07:18:50|297.13|294.23|297.15|294.25|297.16|294.26|297.1|294.2|20
1647501540000|2022-03-17 07:19:00|297.11|294.21|297.13|294.23|297.15|294.25|297.1|294.2|19
1647501550000|2022-03-17 07:19:10|297.14|294.24|297.13|294.23|297.14|294.24|297.1|294.2|16
1647501560000|2022-03-17 07:19:20|297.14|294.24|297.12|294.22|297.14|294.24|297.11|294.21|11
1647501570000|2022-03-17 07:19:30|297.11|294.21|297.1|294.2|297.12|294.22|297.09|294.19|17
1647501580000|2022-03-17 07:19:40|297.09|294.19|297.09|294.19|297.11|294.21|297.08|294.18|19
1647501590000|2022-03-17 07:19:50|297.1|294.2|297.09|294.19|297.11|294.21|297.08|294.18|13
1647501600000|2022-03-17 07:20:00|297.08|294.18|297.1|294.2|297.12|294.22|297.08|294.18|19
1647501610000|2022-03-17 07:20:10|297.12|294.22|297.15|294.25|297.17|294.27|297.07|294.17|15
1647501620000|2022-03-17 07:20:20|297.16|294.26|297.19|294.29|297.22|294.32|297.12|294.22|13
1647501630000|2022-03-17 07:20:30|297.2|294.3|297.29|294.39|297.29|294.39|297.2|294.3|12
1647501640000|2022-03-17 07:20:40|297.28|294.38|297.22|294.32|297.31|294.41|297.22|294.32|14
1647501650000|2022-03-17 07:20:50|297.23|294.33|297.24|294.34|297.25|294.35|297.2|294.3|15
1647501660000|2022-03-17 07:21:00|297.2|294.3|297.16|294.26|297.25|294.35|297.13|294.23|26
1647501670000|2022-03-17 07:21:10|297.17|294.27|297.17|294.27|297.2|294.3|297.16|294.26|23
1647501680000|2022-03-17 07:21:20|297.16|294.26|297.1|294.2|297.18|294.28|297.08|294.18|18
1647501690000|2022-03-17 07:21:30|297.11|294.21|297.11|294.21|297.12|294.22|297.09|294.19|13
1647501700000|2022-03-17 07:21:40|297.1|294.2|297.12|294.22|297.13|294.23|297.09|294.19|18
1647501710000|2022-03-17 07:21:50|297.11|294.21|297.19|294.29|297.2|294.3|297.11|294.21|21
1647501720000|2022-03-17 07:22:00|297.17|294.27|297.17|294.27|297.2|294.3|297.15|294.25|12
1647501730000|2022-03-17 07:22:10|297.19|294.29|297.19|294.29|297.19|294.29|297.14|294.24|14
1647501740000|2022-03-17 07:22:20|297.14|294.24|297.15|294.25|297.16|294.26|297.14|294.24|7
1647501750000|2022-03-17 07:22:30|297.17|294.27|297.17|294.27|297.17|294.27|297.15|294.25|12
1647501760000|2022-03-17 07:22:40|297.16|294.26|297.15|294.25|297.17|294.27|297.15|294.25|11
1647501770000|2022-03-17 07:22:50|297.16|294.26|297.14|294.24|297.17|294.27|297.12|294.22|11
1647501780000|2022-03-17 07:23:00|297.16|294.26|297.14|294.24|297.16|294.26|297.12|294.22|6
1647501790000|2022-03-17 07:23:10|297.15|294.25|297.15|294.25|297.17|294.27|297.11|294.21|18
1647501800000|2022-03-17 07:23:20|297.14|294.24|297.15|294.25|297.16|294.26|297.14|294.24|4
1647501810000|2022-03-17 07:23:30|297.16|294.26|297.15|294.25|297.17|294.27|297.12|294.22|9
1647501820000|2022-03-17 07:23:40|297.14|294.24|297.12|294.22|297.16|294.26|297.12|294.22|21
1647501830000|2022-03-17 07:23:50|297.14|294.24|297.08|294.18|297.2|294.3|297.08|294.18|26
1647501840000|2022-03-17 07:24:00|297.12|294.22|297.08|294.18|297.18|294.28|297.04|294.14|25
1647501850000|2022-03-17 07:24:10|297.07|294.17|297.05|294.15|297.07|294.17|297.04|294.14|18
1647501860000|2022-03-17 07:24:20|297.06|294.16|297.07|294.17|297.08|294.18|297.04|294.14|18
1647501870000|2022-03-17 07:24:30|297.06|294.16|297.07|294.17|297.08|294.18|297.04|294.14|13
1647501880000|2022-03-17 07:24:40|297.06|294.16|297.06|294.16|297.08|294.18|297.05|294.15|14
1647501890000|2022-03-17 07:24:50|297.05|294.15|297.06|294.16|297.08|294.18|297.05|294.15|12
1647501900000|2022-03-17 07:25:00|297.07|294.17|297.07|294.17|297.08|294.18|297.05|294.15|9
1647501910000|2022-03-17 07:25:10|297.08|294.18|297.06|294.16|297.11|294.21|297.05|294.15|15
1647501920000|2022-03-17 07:25:20|297.07|294.17|297.05|294.15|297.09|294.19|297.04|294.14|16
1647501930000|2022-03-17 07:25:30|297.06|294.16|297.06|294.16|297.1|294.2|297.06|294.16|19
1647501940000|2022-03-17 07:25:40|297.07|294.17|296.98|294.08|297.1|294.2|296.97|294.07|17
1647501950000|2022-03-17 07:25:50|296.99|294.09|296.96|294.06|297.01|294.11|296.93|294.03|19
1647501960000|2022-03-17 07:26:00|296.95|294.05|296.98|294.08|296.98|294.08|296.95|294.05|12
1647501970000|2022-03-17 07:26:10|296.97|294.07|296.96|294.06|297|294.1|296.96|294.06|14
1647501980000|2022-03-17 07:26:20|296.93|294.03|296.88|293.98|296.95|294.05|296.86|293.96|19
1647501990000|2022-03-17 07:26:30|296.87|293.97|296.9|294|296.91|294.01|296.87|293.97|15
1647502000000|2022-03-17 07:26:40|296.89|293.99|296.9|294|296.91|294.01|296.89|293.99|13
1647502010000|2022-03-17 07:26:50|296.89|293.99|296.92|294.02|296.92|294.02|296.88|293.98|14
1647502020000|2022-03-17 07:27:00|296.91|294.01|296.88|293.98|296.91|294.01|296.88|293.98|7
1647502030000|2022-03-17 07:27:10|296.89|293.99|296.88|293.98|296.89|293.99|296.88|293.98|2
1647502040000|2022-03-17 07:27:20|296.84|293.94|296.8|293.9|296.94|294.04|296.78|293.88|29
1647502050000|2022-03-17 07:27:30|296.81|293.91|296.81|293.91|296.82|293.92|296.78|293.88|15
1647502060000|2022-03-17 07:27:40|296.8|293.9|296.82|293.92|296.86|293.96|296.73|293.83|25
1647502070000|2022-03-17 07:27:50|296.8|293.9|296.82|293.92|296.85|293.95|296.8|293.9|17
1647502080000|2022-03-17 07:28:00|296.81|293.91|296.83|293.93|296.84|293.94|296.81|293.91|9
1647502090000|2022-03-17 07:28:10|296.82|293.92|296.84|293.94|296.84|293.94|296.82|293.92|7
1647502100000|2022-03-17 07:28:20|296.83|293.93|296.73|293.83|296.83|293.93|296.71|293.81|11
1647502110000|2022-03-17 07:28:30|296.74|293.84|296.75|293.85|296.76|293.86|296.74|293.84|8
1647502120000|2022-03-17 07:28:40|296.76|293.86|296.82|293.92|296.83|293.93|296.75|293.85|11
1647502130000|2022-03-17 07:28:50|296.79|293.89|296.83|293.93|296.83|293.93|296.75|293.85|9
1647502140000|2022-03-17 07:29:00|296.82|293.92|296.83|293.93|296.85|293.95|296.82|293.92|8
1647502150000|2022-03-17 07:29:10|296.82|293.92|296.77|293.87|296.82|293.92|296.76|293.86|7
1647502160000|2022-03-17 07:29:20|296.79|293.89|296.81|293.91|296.85|293.95|296.78|293.88|21
1647502170000|2022-03-17 07:29:30|296.82|293.92|296.75|293.85|296.86|293.96|296.75|293.85|13
1647502180000|2022-03-17 07:29:40|296.76|293.86|296.85|293.95|296.86|293.96|296.75|293.85|11
1647502190000|2022-03-17 07:29:50|296.86|293.96|296.85|293.95|296.86|293.96|296.74|293.84|15
1647502200000|2022-03-17 07:30:00|296.86|293.96|296.79|293.89|296.86|293.96|296.78|293.88|16
1647502210000|2022-03-17 07:30:10|296.78|293.88|296.82|293.92|296.82|293.92|296.72|293.82|20
1647502220000|2022-03-17 07:30:20|296.83|293.93|296.78|293.88|296.86|293.96|296.72|293.82|17
1647502230000|2022-03-17 07:30:30|296.77|293.87|296.77|293.87|296.78|293.88|296.73|293.83|16
1647502240000|2022-03-17 07:30:40|296.78|293.88|296.73|293.83|296.78|293.88|296.73|293.83|7
1647502250000|2022-03-17 07:30:50|296.74|293.84|296.74|293.84|296.78|293.88|296.73|293.83|12
1647502260000|2022-03-17 07:31:00|296.73|293.83|296.72|293.82|296.78|293.88|296.72|293.82|13
1647502270000|2022-03-17 07:31:10|296.73|293.83|296.75|293.85|296.78|293.88|296.71|293.81|19
1647502280000|2022-03-17 07:31:20|296.71|293.81|296.72|293.82|296.78|293.88|296.71|293.81|12
1647502290000|2022-03-17 07:31:30|296.73|293.83|296.72|293.82|296.73|293.83|296.72|293.82|2
1647502300000|2022-03-17 07:31:40|296.71|293.81|296.72|293.82|296.72|293.82|296.71|293.81|2
1647502310000|2022-03-17 07:31:50|296.75|293.85|296.73|293.83|296.79|293.89|296.73|293.83|8
1647502320000|2022-03-17 07:32:00|296.74|293.84|296.73|293.83|296.74|293.84|296.73|293.83|2
1647502330000|2022-03-17 07:32:10|296.71|293.81|296.73|293.83|296.73|293.83|296.7|293.8|6
1647502340000|2022-03-17 07:32:20|296.7|293.8|296.71|293.81|296.75|293.85|296.7|293.8|12
1647502350000|2022-03-17 07:32:30|296.7|293.8|296.71|293.81|296.75|293.85|296.68|293.78|12
1647502360000|2022-03-17 07:32:40|296.7|293.8|296.56|293.66|296.7|293.8|296.52|293.62|17
1647502370000|2022-03-17 07:32:50|296.54|293.64|296.58|293.68|296.58|293.68|296.54|293.64|13
1647502380000|2022-03-17 07:33:00|296.57|293.67|296.53|293.63|296.59|293.69|296.52|293.62|13
1647502390000|2022-03-17 07:33:10|296.52|293.62|296.52|293.62|296.59|293.69|296.51|293.61|17
1647502400000|2022-03-17 07:33:20|296.51|293.61|296.5|293.6|296.59|293.69|296.5|293.6|26
1647502410000|2022-03-17 07:33:30|296.53|293.63|296.44|293.54|296.58|293.68|296.35|293.45|33
1647502420000|2022-03-17 07:33:40|296.45|293.55|296.49|293.59|296.5|293.6|296.44|293.54|20
1647502430000|2022-03-17 07:33:50|296.5|293.6|296.51|293.61|296.52|293.62|296.48|293.58|15
1647502440000|2022-03-17 07:34:00|296.52|293.62|296.62|293.72|296.62|293.72|296.52|293.62|17
1647502450000|2022-03-17 07:34:10|296.48|293.58|296.57|293.67|296.59|293.69|296.47|293.57|11
1647502460000|2022-03-17 07:34:20|296.56|293.66|296.58|293.68|296.62|293.72|296.56|293.66|15
1647502470000|2022-03-17 07:34:30|296.6|293.7|296.68|293.78|296.69|293.79|296.58|293.68|12
1647502480000|2022-03-17 07:34:40|296.66|293.76|296.67|293.77|296.7|293.8|296.58|293.68|27
1647502490000|2022-03-17 07:34:50|296.63|293.73|296.64|293.74|296.7|293.8|296.59|293.69|25
1647502500000|2022-03-17 07:35:00|296.67|293.77|296.65|293.75|296.68|293.78|296.62|293.72|15
1647502510000|2022-03-17 07:35:10|296.64|293.74|296.7|293.8|296.7|293.8|296.64|293.74|7
1647502520000|2022-03-17 07:35:20|296.69|293.79|296.73|293.83|296.76|293.86|296.69|293.79|12
1647502530000|2022-03-17 07:35:30|296.75|293.85|296.64|293.74|296.78|293.88|296.61|293.71|22
1647502540000|2022-03-17 07:35:40|296.63|293.73|296.65|293.75|296.65|293.75|296.63|293.73|3
1647502550000|2022-03-17 07:35:50|296.66|293.76|296.58|293.68|296.67|293.77|296.56|293.66|22
1647502560000|2022-03-17 07:36:00|296.57|293.67|296.55|293.65|296.6|293.7|296.54|293.64|19
1647502570000|2022-03-17 07:36:10|296.58|293.68|296.51|293.61|296.59|293.69|296.51|293.61|22
1647502580000|2022-03-17 07:36:20|296.5|293.6|296.37|293.47|296.58|293.68|296.33|293.43|28
1647502590000|2022-03-17 07:36:30|296.36|293.46|296.41|293.51|296.42|293.52|296.35|293.45|24
1647502600000|2022-03-17 07:36:40|296.37|293.47|296.35|293.45|296.37|293.47|296.29|293.39|32
1647502610000|2022-03-17 07:36:50|296.32|293.42|296.34|293.44|296.36|293.46|296.29|293.39|21
1647502620000|2022-03-17 07:37:00|296.29|293.39|296.27|293.37|296.3|293.4|296.19|293.29|25
1647502630000|2022-03-17 07:37:10|296.23|293.33|296.19|293.29|296.27|293.37|296.11|293.21|21
1647502640000|2022-03-17 07:37:20|296.15|293.25|296.13|293.23|296.24|293.34|296.11|293.21|24
1647502650000|2022-03-17 07:37:30|296.12|293.22|296.23|293.33|296.23|293.33|296.11|293.21|15
1647502660000|2022-03-17 07:37:40|296.22|293.32|296.21|293.31|296.24|293.34|296.21|293.31|15
1647502670000|2022-03-17 07:37:50|296.22|293.32|296.18|293.28|296.22|293.32|296.14|293.24|17
1647502680000|2022-03-17 07:38:00|296.17|293.27|295.99|293.09|296.17|293.27|295.96|293.06|26
1647502690000|2022-03-17 07:38:10|296.01|293.11|295.99|293.09|296.01|293.11|295.96|293.06|20
1647502700000|2022-03-17 07:38:20|296.05|293.15|296.02|293.12|296.08|293.18|296.02|293.12|9
1647502710000|2022-03-17 07:38:30|296.03|293.13|296.04|293.14|296.04|293.14|296.02|293.12|8
1647502720000|2022-03-17 07:38:40|296.03|293.13|296.02|293.12|296.09|293.19|296.02|293.12|11
1647502730000|2022-03-17 07:38:50|296.03|293.13|296.13|293.23|296.16|293.26|296.02|293.12|17
1647502740000|2022-03-17 07:39:00|296.15|293.25|296.2|293.3|296.22|293.32|296.15|293.25|7
1647502750000|2022-03-17 07:39:10|296.21|293.31|296.27|293.37|296.28|293.38|296.21|293.31|11
1647502760000|2022-03-17 07:39:20|296.28|293.38|296.28|293.38|296.29|293.39|296.22|293.32|17
1647502770000|2022-03-17 07:39:30|296.32|293.42|296.46|293.56|296.46|293.56|296.26|293.36|31
1647502780000|2022-03-17 07:39:40|296.4|293.5|296.38|293.48|296.48|293.58|296.38|293.48|31
1647502790000|2022-03-17 07:39:50|296.39|293.49|296.42|293.52|296.48|293.58|296.39|293.49|23
1647502800000|2022-03-17 07:40:00|296.39|293.49|296.36|293.46|296.39|293.49|296.34|293.44|11
1647502810000|2022-03-17 07:40:10|296.34|293.44|296.34|293.44|296.35|293.45|296.32|293.42|13
1647502820000|2022-03-17 07:40:20|296.35|293.45|296.36|293.46|296.36|293.46|296.32|293.42|12
1647502830000|2022-03-17 07:40:30|296.35|293.45|296.19|293.29|296.35|293.45|296.17|293.27|16
1647502840000|2022-03-17 07:40:40|296.2|293.3|296.19|293.29|296.2|293.3|296.18|293.28|13
1647502850000|2022-03-17 07:40:50|296.18|293.28|296.2|293.3|296.2|293.3|296.17|293.27|7
1647502860000|2022-03-17 07:41:00|296.19|293.29|296.29|293.39|296.31|293.41|296.19|293.29|11
1647502870000|2022-03-17 07:41:10|296.26|293.36|296.29|293.39|296.3|293.4|296.25|293.35|10
1647502880000|2022-03-17 07:41:20|296.28|293.38|296.3|293.4|296.3|293.4|296.28|293.38|6
1647502890000|2022-03-17 07:41:30|296.27|293.37|296.27|293.37|296.31|293.41|296.27|293.37|9
1647502900000|2022-03-17 07:41:40|296.26|293.36|296.13|293.23|296.27|293.37|296.13|293.23|5
1647502910000|2022-03-17 07:41:50|296.14|293.24|296.18|293.28|296.19|293.29|296.13|293.23|10
1647502920000|2022-03-17 07:42:00|296.17|293.27|296.19|293.29|296.21|293.31|296.17|293.27|7
1647502930000|2022-03-17 07:42:10|296.2|293.3|296.13|293.23|296.2|293.3|296.11|293.21|16
1647502940000|2022-03-17 07:42:20|296.12|293.22|296.1|293.2|296.12|293.22|296.09|293.19|7
1647502950000|2022-03-17 07:42:30|296.12|293.22|296.16|293.26|296.18|293.28|296.1|293.2|19
1647502960000|2022-03-17 07:42:40|296.12|293.22|296.13|293.23|296.2|293.3|296.11|293.21|14
1647502970000|2022-03-17 07:42:50|296.12|293.22|296.23|293.33|296.23|293.33|296.11|293.21|24
1647502980000|2022-03-17 07:43:00|296.22|293.32|296.18|293.28|296.23|293.33|296.14|293.24|10
1647502990000|2022-03-17 07:43:10|296.17|293.27|296.25|293.35|296.26|293.36|296.13|293.23|21
1647503000000|2022-03-17 07:43:20|296.26|293.36|296.26|293.36|296.26|293.36|296.25|293.35|5
1647503010000|2022-03-17 07:43:30|296.25|293.35|296.28|293.38|296.28|293.38|296.24|293.34|8
1647503020000|2022-03-17 07:43:40|296.26|293.36|296.23|293.33|296.28|293.38|296.23|293.33|7
1647503030000|2022-03-17 07:43:50|296.22|293.32|296.25|293.35|296.25|293.35|296.22|293.32|18
1647503040000|2022-03-17 07:44:00|296.24|293.34|296.21|293.31|296.28|293.38|296.21|293.31|18
1647503050000|2022-03-17 07:44:10|296.22|293.32|296.23|293.33|296.28|293.38|296.21|293.31|13
1647503060000|2022-03-17 07:44:20|296.22|293.32|296.27|293.37|296.3|293.4|296.21|293.31|18
1647503070000|2022-03-17 07:44:30|296.21|293.31|296.23|293.33|296.28|293.38|296.2|293.3|19
1647503080000|2022-03-17 07:44:40|296.24|293.34|296.24|293.34|296.25|293.35|296.22|293.32|14
1647503090000|2022-03-17 07:44:50|296.23|293.33|296.18|293.28|296.29|293.39|296.15|293.25|21
1647503100000|2022-03-17 07:45:00|296.19|293.29|296.21|293.31|296.22|293.32|296.16|293.26|14
1647503110000|2022-03-17 07:45:10|296.19|293.29|296.19|293.29|296.22|293.32|296.16|293.26|18
1647503120000|2022-03-17 07:45:20|296.18|293.28|296.22|293.32|296.24|293.34|296.17|293.27|14
1647503130000|2022-03-17 07:45:30|296.19|293.29|296.18|293.28|296.2|293.3|296.17|293.27|6
1647503140000|2022-03-17 07:45:40|296.17|293.27|296.14|293.24|296.22|293.32|296.11|293.21|19
1647503150000|2022-03-17 07:45:50|296.11|293.21|296.08|293.18|296.12|293.22|296.03|293.13|21
1647503160000|2022-03-17 07:46:00|296.09|293.19|296.06|293.16|296.09|293.19|296.03|293.13|23
1647503170000|2022-03-17 07:46:10|296.07|293.17|296.03|293.13|296.09|293.19|296.03|293.13|12
1647503180000|2022-03-17 07:46:20|296.02|293.12|296.15|293.25|296.17|293.27|296.02|293.12|25
1647503190000|2022-03-17 07:46:30|296.1|293.2|296.21|293.31|296.23|293.33|296.1|293.2|17
1647503200000|2022-03-17 07:46:40|296.22|293.32|296.15|293.25|296.25|293.35|296.14|293.24|22
1647503210000|2022-03-17 07:46:50|296.14|293.24|296.16|293.26|296.16|293.26|296.08|293.18|19
1647503220000|2022-03-17 07:47:00|296.15|293.25|296.21|293.31|296.21|293.31|296.13|293.23|6
1647503230000|2022-03-17 07:47:10|296.19|293.29|296.29|293.39|296.34|293.44|296.18|293.28|25
1647503240000|2022-03-17 07:47:20|296.32|293.42|296.4|293.5|296.41|293.51|296.27|293.37|11
1647503250000|2022-03-17 07:47:30|296.42|293.52|296.46|293.56|296.5|293.6|296.41|293.51|11
1647503260000|2022-03-17 07:47:40|296.44|293.54|296.5|293.6|296.52|293.62|296.44|293.54|14
1647503270000|2022-03-17 07:47:50|296.54|293.64|296.57|293.67|296.7|293.8|296.54|293.64|31
1647503280000|2022-03-17 07:48:00|296.58|293.68|296.57|293.67|296.63|293.73|296.57|293.67|14
1647503290000|2022-03-17 07:48:10|296.58|293.68|296.57|293.67|296.59|293.69|296.56|293.66|9
1647503300000|2022-03-17 07:48:20|296.58|293.68|296.58|293.68|296.59|293.69|296.57|293.67|13
1647503310000|2022-03-17 07:48:30|296.59|293.69|296.67|293.77|296.68|293.78|296.58|293.68|22
1647503320000|2022-03-17 07:48:40|296.68|293.78|296.67|293.77|296.75|293.85|296.67|293.77|5
1647503330000|2022-03-17 07:48:50|296.68|293.78|296.67|293.77|296.69|293.79|296.67|293.77|18
1647503340000|2022-03-17 07:49:00|296.66|293.76|296.65|293.75|296.71|293.81|296.65|293.75|10
1647503350000|2022-03-17 07:49:10|296.64|293.74|296.7|293.8|296.7|293.8|296.64|293.74|17
1647503360000|2022-03-17 07:49:20|296.69|293.79|296.64|293.74|296.69|293.79|296.62|293.72|12
1647503370000|2022-03-17 07:49:30|296.66|293.76|296.65|293.75|296.66|293.76|296.63|293.73|10
1647503380000|2022-03-17 07:49:40|296.64|293.74|296.64|293.74|296.72|293.82|296.61|293.71|17
1647503390000|2022-03-17 07:49:50|296.65|293.75|296.57|293.67|296.65|293.75|296.56|293.66|15
1647503400000|2022-03-17 07:50:00|296.58|293.68|296.55|293.65|296.58|293.68|296.54|293.64|11
1647503410000|2022-03-17 07:50:10|296.56|293.66|296.56|293.66|296.56|293.66|296.54|293.64|7
1647503420000|2022-03-17 07:50:20|296.55|293.65|296.62|293.72|296.62|293.72|296.55|293.65|19
1647503430000|2022-03-17 07:50:30|296.61|293.71|296.61|293.71|296.62|293.72|296.6|293.7|5
1647503440000|2022-03-17 07:50:40|296.56|293.66|296.57|293.67|296.57|293.67|296.56|293.66|12
1647503450000|2022-03-17 07:50:50|296.63|293.73|296.7|293.8|296.73|293.83|296.63|293.73|13
1647503460000|2022-03-17 07:51:00|296.72|293.82|296.71|293.81|296.72|293.82|296.71|293.81|2
1647503470000|2022-03-17 07:51:10|296.72|293.82|296.65|293.75|296.72|293.82|296.64|293.74|13
1647503480000|2022-03-17 07:51:20|296.66|293.76|296.89|293.99|296.91|294.01|296.66|293.76|26
1647503490000|2022-03-17 07:51:30|296.85|293.95|296.84|293.94|296.93|294.03|296.84|293.94|17
1647503500000|2022-03-17 07:51:40|296.85|293.95|296.89|293.99|296.9|294|296.85|293.95|16
1647503510000|2022-03-17 07:51:50|296.9|294|296.86|293.96|296.9|294|296.84|293.94|20
1647503520000|2022-03-17 07:52:00|296.87|293.97|296.82|293.92|296.87|293.97|296.78|293.88|19
1647503530000|2022-03-17 07:52:10|296.81|293.91|296.77|293.87|296.82|293.92|296.76|293.86|12
1647503540000|2022-03-17 07:52:20|296.78|293.88|296.78|293.88|296.8|293.9|296.77|293.87|8
1647503550000|2022-03-17 07:52:30|296.79|293.89|296.77|293.87|296.8|293.9|296.75|293.85|21
1647503560000|2022-03-17 07:52:40|296.78|293.88|296.77|293.87|296.78|293.88|296.75|293.85|13
1647503570000|2022-03-17 07:52:50|296.76|293.86|296.74|293.84|296.78|293.88|296.74|293.84|13
1647503580000|2022-03-17 07:53:00|296.73|293.83|296.72|293.82|296.75|293.85|296.72|293.82|6
1647503590000|2022-03-17 07:53:10|296.74|293.84|296.72|293.82|296.74|293.84|296.72|293.82|6
1647503600000|2022-03-17 07:53:20|296.74|293.84|296.72|293.82|296.74|293.84|296.72|293.82|4
1647503610000|2022-03-17 07:53:30|296.73|293.83|296.74|293.84|296.74|293.84|296.72|293.82|8
1647503620000|2022-03-17 07:53:40|296.75|293.85|296.73|293.83|296.76|293.86|296.73|293.83|10
1647503630000|2022-03-17 07:53:50|296.74|293.84|296.74|293.84|296.76|293.86|296.7|293.8|19
1647503640000|2022-03-17 07:54:00|296.73|293.83|296.73|293.83|296.75|293.85|296.73|293.83|15
1647503650000|2022-03-17 07:54:10|296.75|293.85|296.72|293.82|296.75|293.85|296.72|293.82|18
1647503660000|2022-03-17 07:54:20|296.73|293.83|296.73|293.83|296.75|293.85|296.72|293.82|20
1647503670000|2022-03-17 07:54:30|296.72|293.82|296.7|293.8|296.75|293.85|296.67|293.77|17
1647503680000|2022-03-17 07:54:40|296.69|293.79|296.7|293.8|296.74|293.84|296.68|293.78|14
1647503690000|2022-03-17 07:54:50|296.72|293.82|296.68|293.78|296.77|293.87|296.66|293.76|12
1647503700000|2022-03-17 07:55:00|296.69|293.79|296.79|293.89|296.79|293.89|296.67|293.77|24
1647503710000|2022-03-17 07:55:10|296.78|293.88|296.79|293.89|296.82|293.92|296.77|293.87|20
1647503720000|2022-03-17 07:55:20|296.83|293.93|296.82|293.92|296.83|293.93|296.79|293.89|13
1647503730000|2022-03-17 07:55:30|296.83|293.93|296.8|293.9|296.84|293.94|296.8|293.9|22
1647503740000|2022-03-17 07:55:40|296.81|293.91|296.81|293.91|296.83|293.93|296.8|293.9|18
1647503750000|2022-03-17 07:55:50|296.83|293.93|296.8|293.9|296.84|293.94|296.79|293.89|17
1647503760000|2022-03-17 07:56:00|296.81|293.91|296.81|293.91|296.83|293.93|296.77|293.87|25
1647503770000|2022-03-17 07:56:10|296.83|293.93|296.77|293.87|296.86|293.96|296.76|293.86|20
1647503780000|2022-03-17 07:56:20|296.76|293.86|296.8|293.9|296.82|293.92|296.76|293.86|19
1647503790000|2022-03-17 07:56:30|296.81|293.91|296.81|293.91|296.85|293.95|296.74|293.84|18
1647503800000|2022-03-17 07:56:40|296.8|293.9|296.8|293.9|296.82|293.92|296.72|293.82|19
1647503810000|2022-03-17 07:56:50|296.74|293.84|296.8|293.9|296.81|293.91|296.74|293.84|14
1647503820000|2022-03-17 07:57:00|296.78|293.88|296.8|293.9|296.82|293.92|296.76|293.86|19
1647503830000|2022-03-17 07:57:10|296.81|293.91|296.82|293.92|296.86|293.96|296.77|293.87|20
1647503840000|2022-03-17 07:57:20|296.77|293.87|296.84|293.94|296.85|293.95|296.77|293.87|20
1647503850000|2022-03-17 07:57:30|296.76|293.86|296.78|293.88|296.84|293.94|296.76|293.86|16
1647503860000|2022-03-17 07:57:40|296.85|293.95|296.84|293.94|296.86|293.96|296.76|293.86|22
1647503870000|2022-03-17 07:57:50|296.8|293.9|296.82|293.92|296.83|293.93|296.78|293.88|12
1647503880000|2022-03-17 07:58:00|296.81|293.91|296.77|293.87|296.83|293.93|296.71|293.81|27
1647503890000|2022-03-17 07:58:10|296.78|293.88|296.82|293.92|296.83|293.93|296.73|293.83|19
1647503900000|2022-03-17 07:58:20|296.75|293.85|296.93|294.03|296.93|294.03|296.74|293.84|26
1647503910000|2022-03-17 07:58:30|296.94|294.04|296.94|294.04|296.94|294.04|296.86|293.96|22
1647503920000|2022-03-17 07:58:40|296.93|294.03|296.88|293.98|296.93|294.03|296.86|293.96|25
1647503930000|2022-03-17 07:58:50|296.89|293.99|296.89|293.99|296.92|294.02|296.87|293.97|17
1647503940000|2022-03-17 07:59:00|296.88|293.98|296.89|293.99|296.93|294.03|296.86|293.96|29
1647503950000|2022-03-17 07:59:10|296.9|294|296.91|294.01|296.92|294.02|296.87|293.97|16
1647503960000|2022-03-17 07:59:20|296.9|294|296.85|293.95|296.92|294.02|296.85|293.95|17
1647503970000|2022-03-17 07:59:30|296.86|293.96|296.88|293.98|296.88|293.98|296.83|293.93|23
1647503980000|2022-03-17 07:59:40|296.87|293.97|296.89|293.99|296.9|294|296.85|293.95|21
1647503990000|2022-03-17 07:59:50|296.88|293.98|296.91|294.01|296.91|294.01|296.87|293.97|5
1647504000000|2022-03-17 08:00:00|296.9|294|296.93|294.03|296.93|294.03|296.88|293.98|15
1647504010000|2022-03-17 08:00:10|296.91|294.01|296.91|294.01|296.94|294.04|296.88|293.98|19
1647504020000|2022-03-17 08:00:20|296.88|293.98|296.84|293.94|296.91|294.01|296.82|293.92|25
1647504030000|2022-03-17 08:00:30|296.85|293.95|296.84|293.94|296.88|293.98|296.74|293.84|26
1647504040000|2022-03-17 08:00:40|296.74|293.84|296.88|293.98|296.9|294|296.74|293.84|26
1647504050000|2022-03-17 08:00:50|296.83|293.93|296.82|293.92|296.89|293.99|296.82|293.92|11
1647504060000|2022-03-17 08:01:00|296.83|293.93|296.86|293.96|296.88|293.98|296.81|293.91|16
1647504070000|2022-03-17 08:01:10|296.82|293.92|296.78|293.88|296.85|293.95|296.78|293.88|17
1647504080000|2022-03-17 08:01:20|296.79|293.89|296.81|293.91|296.85|293.95|296.73|293.83|27
1647504090000|2022-03-17 08:01:30|296.8|293.9|296.86|293.96|296.88|293.98|296.71|293.81|25
1647504100000|2022-03-17 08:01:40|296.84|293.94|296.81|293.91|296.84|293.94|296.73|293.83|21
1647504110000|2022-03-17 08:01:50|296.78|293.88|296.86|293.96|296.87|293.97|296.78|293.88|13
1647504120000|2022-03-17 08:02:00|296.85|293.95|296.81|293.91|296.88|293.98|296.74|293.84|24
1647504130000|2022-03-17 08:02:10|296.86|293.96|296.91|294.01|296.92|294.02|296.76|293.86|21
1647504140000|2022-03-17 08:02:20|296.92|294.02|296.98|294.08|297|294.1|296.89|293.99|17
1647504150000|2022-03-17 08:02:30|296.96|294.06|297|294.1|297.04|294.14|296.96|294.06|18
1647504160000|2022-03-17 08:02:40|297.01|294.11|297.03|294.13|297.03|294.13|296.94|294.04|17
1647504170000|2022-03-17 08:02:50|297.04|294.14|297.18|294.28|297.21|294.31|297.04|294.14|16
1647504180000|2022-03-17 08:03:00|297.2|294.3|297.22|294.32|297.25|294.35|297.18|294.28|21
1647504190000|2022-03-17 08:03:10|297.23|294.33|297.24|294.34|297.26|294.36|297.21|294.31|18
1647504200000|2022-03-17 08:03:20|297.23|294.33|297.23|294.33|297.26|294.36|297.2|294.3|21
1647504210000|2022-03-17 08:03:30|297.24|294.34|297.25|294.35|297.26|294.36|297.23|294.33|18
1647504220000|2022-03-17 08:03:40|297.26|294.36|297.18|294.28|297.28|294.38|297.18|294.28|13
1647504230000|2022-03-17 08:03:50|297.24|294.34|297.22|294.32|297.25|294.35|297.14|294.24|28
1647504240000|2022-03-17 08:04:00|297.23|294.33|297.19|294.29|297.23|294.33|297.18|294.28|29
1647504250000|2022-03-17 08:04:10|297.2|294.3|297.16|294.26|297.22|294.32|297.11|294.21|21
1647504260000|2022-03-17 08:04:20|297.15|294.25|297.18|294.28|297.19|294.29|297.13|294.23|18
1647504270000|2022-03-17 08:04:30|297.17|294.27|297.13|294.23|297.19|294.29|297.13|294.23|14
1647504280000|2022-03-17 08:04:40|297.14|294.24|297.09|294.19|297.18|294.28|297.07|294.17|12
1647504290000|2022-03-17 08:04:50|297.12|294.22|297.38|294.48|297.38|294.48|297.08|294.18|27
1647504300000|2022-03-17 08:05:00|297.32|294.42|297.3|294.4|297.38|294.48|297.29|294.39|22
1647504310000|2022-03-17 08:05:10|297.29|294.39|297.37|294.47|297.37|294.47|297.29|294.39|11
1647504320000|2022-03-17 08:05:20|297.3|294.4|297.29|294.39|297.3|294.4|297.28|294.38|7
1647504330000|2022-03-17 08:05:30|297.3|294.4|297.3|294.4|297.32|294.42|297.3|294.4|9
1647504340000|2022-03-17 08:05:40|297.31|294.41|297.3|294.4|297.32|294.42|297.3|294.4|8
1647504350000|2022-03-17 08:05:50|297.31|294.41|297.28|294.38|297.38|294.48|297.28|294.38|12
1647504360000|2022-03-17 08:06:00|297.32|294.42|297.28|294.38|297.37|294.47|297.28|294.38|7
1647504370000|2022-03-17 08:06:10|297.27|294.37|297.31|294.41|297.31|294.41|297.22|294.32|11
1647504380000|2022-03-17 08:06:20|297.25|294.35|297.54|294.64|297.56|294.66|297.25|294.35|20
1647504390000|2022-03-17 08:06:30|297.53|294.63|297.53|294.63|297.6|294.7|297.47|294.57|27
1647504400000|2022-03-17 08:06:40|297.43|294.53|297.46|294.56|297.53|294.63|297.43|294.53|12
1647504410000|2022-03-17 08:06:50|297.52|294.62|297.39|294.49|297.53|294.63|297.39|294.49|14
1647504420000|2022-03-17 08:07:00|297.45|294.55|297.45|294.55|297.51|294.61|297.4|294.5|24
1647504430000|2022-03-17 08:07:10|297.44|294.54|297.49|294.59|297.5|294.6|297.44|294.54|13
1647504440000|2022-03-17 08:07:20|297.5|294.6|297.5|294.6|297.51|294.61|297.5|294.6|7
1647504450000|2022-03-17 08:07:30|297.51|294.61|297.38|294.48|297.52|294.62|297.35|294.45|23
1647504460000|2022-03-17 08:07:40|297.42|294.52|297.37|294.47|297.44|294.54|297.37|294.47|22
1647504470000|2022-03-17 08:07:50|297.39|294.49|297.43|294.53|297.46|294.56|297.39|294.49|22
1647504480000|2022-03-17 08:08:00|297.46|294.56|297.45|294.55|297.48|294.58|297.44|294.54|13
1647504490000|2022-03-17 08:08:10|297.44|294.54|297.52|294.62|297.57|294.67|297.44|294.54|16
1647504500000|2022-03-17 08:08:20|297.55|294.65|297.54|294.64|297.6|294.7|297.49|294.59|14
1647504510000|2022-03-17 08:08:30|297.53|294.63|297.58|294.68|297.58|294.68|297.53|294.63|12
1647504520000|2022-03-17 08:08:40|297.57|294.67|297.53|294.63|297.58|294.68|297.5|294.6|12
1647504530000|2022-03-17 08:08:50|297.54|294.64|297.47|294.57|297.55|294.65|297.46|294.56|16
1647504540000|2022-03-17 08:09:00|297.48|294.58|297.51|294.61|297.52|294.62|297.46|294.56|17
1647504550000|2022-03-17 08:09:10|297.5|294.6|297.52|294.62|297.52|294.62|297.4|294.5|16
1647504560000|2022-03-17 08:09:20|297.53|294.63|297.51|294.61|297.53|294.63|297.5|294.6|13
1647504570000|2022-03-17 08:09:30|297.5|294.6|297.5|294.6|297.52|294.62|297.49|294.59|12
1647504580000|2022-03-17 08:09:40|297.51|294.61|297.54|294.64|297.63|294.73|297.5|294.6|18
1647504590000|2022-03-17 08:09:50|297.62|294.72|297.53|294.63|297.63|294.73|297.48|294.58|14
1647504600000|2022-03-17 08:10:00|297.52|294.62|297.7|294.8|297.71|294.81|297.52|294.62|24
1647504610000|2022-03-17 08:10:10|297.69|294.79|297.52|294.62|297.69|294.79|297.52|294.62|32
1647504620000|2022-03-17 08:10:20|297.53|294.63|297.6|294.7|297.6|294.7|297.5|294.6|17
1647504630000|2022-03-17 08:10:30|297.52|294.62|297.5|294.6|297.53|294.63|297.49|294.59|11
1647504640000|2022-03-17 08:10:40|297.51|294.61|297.38|294.48|297.51|294.61|297.36|294.46|18
1647504650000|2022-03-17 08:10:50|297.36|294.46|297.33|294.43|297.39|294.49|297.31|294.41|16
1647504660000|2022-03-17 08:11:00|297.31|294.41|297.44|294.54|297.45|294.55|297.31|294.41|15
1647504670000|2022-03-17 08:11:10|297.45|294.55|297.45|294.55|297.46|294.56|297.44|294.54|18
1647504680000|2022-03-17 08:11:20|297.44|294.54|297.39|294.49|297.46|294.56|297.36|294.46|17
1647504690000|2022-03-17 08:11:30|297.37|294.47|297.37|294.47|297.41|294.51|297.35|294.45|18
1647504700000|2022-03-17 08:11:40|297.39|294.49|297.35|294.45|297.39|294.49|297.32|294.42|15
1647504710000|2022-03-17 08:11:50|297.34|294.44|297.35|294.45|297.36|294.46|297.34|294.44|8
1647504720000|2022-03-17 08:12:00|297.37|294.47|297.34|294.44|297.38|294.48|297.33|294.43|12
1647504730000|2022-03-17 08:12:10|297.33|294.43|297.33|294.43|297.37|294.47|297.33|294.43|9
1647504740000|2022-03-17 08:12:20|297.37|294.47|297.37|294.47|297.38|294.48|297.37|294.47|3
1647504750000|2022-03-17 08:12:30|297.34|294.44|297.34|294.44|297.35|294.45|297.33|294.43|12
1647504760000|2022-03-17 08:12:40|297.33|294.43|297.25|294.35|297.36|294.46|297.25|294.35|14
1647504770000|2022-03-17 08:12:50|297.3|294.4|297.22|294.32|297.3|294.4|297.22|294.32|9
1647504780000|2022-03-17 08:13:00|297.23|294.33|297.22|294.32|297.23|294.33|297.22|294.32|10
1647504790000|2022-03-17 08:13:10|297.24|294.34|297.22|294.32|297.24|294.34|297.21|294.31|6
1647504800000|2022-03-17 08:13:20|297.24|294.34|297.27|294.37|297.29|294.39|297.21|294.31|15
1647504810000|2022-03-17 08:13:30|297.26|294.36|297.27|294.37|297.32|294.42|297.26|294.36|20
1647504820000|2022-03-17 08:13:40|297.29|294.39|297.28|294.38|297.29|294.39|297.27|294.37|4
1647504830000|2022-03-17 08:13:50|297.27|294.37|297.29|294.39|297.32|294.42|297.27|294.37|11
1647504840000|2022-03-17 08:14:00|297.28|294.38|297.31|294.41|297.32|294.42|297.25|294.35|10
1647504850000|2022-03-17 08:14:10|297.28|294.38|297.3|294.4|297.3|294.4|297.28|294.38|15
1647504860000|2022-03-17 08:14:20|297.29|294.39|297.32|294.42|297.33|294.43|297.28|294.38|13
1647504870000|2022-03-17 08:14:30|297.29|294.39|297.29|294.39|297.3|294.4|297.29|294.39|3
1647504880000|2022-03-17 08:14:40|297.32|294.42|297.36|294.46|297.36|294.46|297.29|294.39|6
1647504890000|2022-03-17 08:14:50|297.38|294.48|297.48|294.58|297.48|294.58|297.37|294.47|14
1647504900000|2022-03-17 08:15:00|297.46|294.56|297.45|294.55|297.5|294.6|297.45|294.55|16
1647504910000|2022-03-17 08:15:10|297.46|294.56|297.47|294.57|297.48|294.58|297.44|294.54|17
1647504920000|2022-03-17 08:15:20|297.46|294.56|297.45|294.55|297.47|294.57|297.45|294.55|12
1647504930000|2022-03-17 08:15:30|297.46|294.56|297.46|294.56|297.47|294.57|297.45|294.55|8
1647504940000|2022-03-17 08:15:40|297.45|294.55|297.35|294.45|297.46|294.56|297.35|294.45|12
1647504950000|2022-03-17 08:15:50|297.36|294.46|297.37|294.47|297.39|294.49|297.35|294.45|10
1647504960000|2022-03-17 08:16:00|297.38|294.48|297.38|294.48|297.41|294.51|297.35|294.45|22
1647504970000|2022-03-17 08:16:10|297.35|294.45|297.37|294.47|297.44|294.54|297.32|294.42|16
1647504980000|2022-03-17 08:16:20|297.36|294.46|297.36|294.46|297.4|294.5|297.31|294.41|23
1647504990000|2022-03-17 08:16:30|297.33|294.43|297.24|294.34|297.34|294.44|297.24|294.34|15
1647505000000|2022-03-17 08:16:40|297.25|294.35|297.26|294.36|297.26|294.36|297.21|294.31|18
1647505010000|2022-03-17 08:16:50|297.23|294.33|297.22|294.32|297.26|294.36|297.21|294.31|9
1647505020000|2022-03-17 08:17:00|297.2|294.3|297.08|294.18|297.2|294.3|297.07|294.17|21
1647505030000|2022-03-17 08:17:10|297.09|294.19|297.11|294.21|297.14|294.24|297.09|294.19|16
1647505040000|2022-03-17 08:17:20|297.09|294.19|297.14|294.24|297.16|294.26|297.09|294.19|21
1647505050000|2022-03-17 08:17:30|297.16|294.26|297.15|294.25|297.16|294.26|297.14|294.24|19
1647505060000|2022-03-17 08:17:40|297.13|294.23|297.14|294.24|297.15|294.25|297.11|294.21|4
1647505070000|2022-03-17 08:17:50|297.15|294.25|297.18|294.28|297.19|294.29|297.14|294.24|8
1647505080000|2022-03-17 08:18:00|297.17|294.27|297.15|294.25|297.17|294.27|297.15|294.25|9
1647505090000|2022-03-17 08:18:10|297.16|294.26|297.14|294.24|297.17|294.27|297.11|294.21|15
1647505100000|2022-03-17 08:18:20|297.17|294.27|297.2|294.3|297.21|294.31|297.15|294.25|22
1647505110000|2022-03-17 08:18:30|297.19|294.29|297.17|294.27|297.2|294.3|297.17|294.27|16
1647505120000|2022-03-17 08:18:40|297.19|294.29|297.18|294.28|297.2|294.3|297.17|294.27|9
1647505130000|2022-03-17 08:18:50|297.2|294.3|297.24|294.34|297.27|294.37|297.17|294.27|22
1647505140000|2022-03-17 08:19:00|297.23|294.33|297.22|294.32|297.26|294.36|297.19|294.29|14
1647505150000|2022-03-17 08:19:10|297.27|294.37|297.23|294.33|297.28|294.38|297.2|294.3|24
1647505160000|2022-03-17 08:19:20|297.22|294.32|297.35|294.45|297.44|294.54|297.22|294.32|14
1647505170000|2022-03-17 08:19:30|297.36|294.46|297.42|294.52|297.44|294.54|297.35|294.45|14
1647505180000|2022-03-17 08:19:40|297.44|294.54|297.42|294.52|297.52|294.62|297.38|294.48|26
1647505190000|2022-03-17 08:19:50|297.41|294.51|297.4|294.5|297.42|294.52|297.4|294.5|11
1647505200000|2022-03-17 08:20:00|297.43|294.53|297.4|294.5|297.43|294.53|297.37|294.47|13
1647505210000|2022-03-17 08:20:10|297.34|294.44|297.39|294.49|297.45|294.55|297.34|294.44|5
1647505220000|2022-03-17 08:20:20|297.38|294.48|297.46|294.56|297.49|294.59|297.38|294.48|20
1647505230000|2022-03-17 08:20:30|297.42|294.52|297.39|294.49|297.47|294.57|297.39|294.49|19
1647505240000|2022-03-17 08:20:40|297.42|294.52|297.4|294.5|297.42|294.52|297.36|294.46|17
1647505250000|2022-03-17 08:20:50|297.41|294.51|297.41|294.51|297.42|294.52|297.4|294.5|8
1647505260000|2022-03-17 08:21:00|297.4|294.5|297.41|294.51|297.42|294.52|297.4|294.5|11
1647505270000|2022-03-17 08:21:10|297.4|294.5|297.39|294.49|297.41|294.51|297.39|294.49|11
1647505280000|2022-03-17 08:21:20|297.41|294.51|297.41|294.51|297.41|294.51|297.37|294.47|10
1647505290000|2022-03-17 08:21:30|297.4|294.5|297.4|294.5|297.45|294.55|297.37|294.47|23
1647505300000|2022-03-17 08:21:40|297.38|294.48|297.32|294.42|297.44|294.54|297.32|294.42|25
1647505310000|2022-03-17 08:21:50|297.31|294.41|297.29|294.39|297.33|294.43|297.26|294.36|26
1647505320000|2022-03-17 08:22:00|297.27|294.37|297.28|294.38|297.29|294.39|297.26|294.36|19
1647505330000|2022-03-17 08:22:10|297.29|294.39|297.29|294.39|297.34|294.44|297.28|294.38|22
1647505340000|2022-03-17 08:22:20|297.31|294.41|297.26|294.36|297.31|294.41|297.22|294.32|23
1647505350000|2022-03-17 08:22:30|297.33|294.43|297.32|294.42|297.34|294.44|297.24|294.34|14
1647505360000|2022-03-17 08:22:40|297.26|294.36|297.29|294.39|297.31|294.41|297.23|294.33|18
1647505370000|2022-03-17 08:22:50|297.3|294.4|297.27|294.37|297.3|294.4|297.22|294.32|15
1647505380000|2022-03-17 08:23:00|297.23|294.33|297.28|294.38|297.37|294.47|297.23|294.33|19
1647505390000|2022-03-17 08:23:10|297.3|294.4|297.3|294.4|297.42|294.52|297.28|294.38|26
1647505400000|2022-03-17 08:23:20|297.32|294.42|297.32|294.42|297.34|294.44|297.31|294.41|10
1647505410000|2022-03-17 08:23:30|297.31|294.41|297.31|294.41|297.33|294.43|297.31|294.41|8
1647505420000|2022-03-17 08:23:40|297.32|294.42|297.32|294.42|297.35|294.45|297.32|294.42|6
1647505430000|2022-03-17 08:23:50|297.3|294.4|297.37|294.47|297.37|294.47|297.29|294.39|10
1647505440000|2022-03-17 08:24:00|297.3|294.4|297.3|294.4|297.37|294.47|297.3|294.4|5
1647505450000|2022-03-17 08:24:10|297.37|294.47|297.34|294.44|297.38|294.48|297.3|294.4|13
1647505460000|2022-03-17 08:24:20|297.33|294.43|297.34|294.44|297.39|294.49|297.3|294.4|12
1647505470000|2022-03-17 08:24:30|297.33|294.43|297.34|294.44|297.34|294.44|297.33|294.43|2
1647505480000|2022-03-17 08:24:40|297.44|294.54|297.37|294.47|297.45|294.55|297.34|294.44|12
1647505490000|2022-03-17 08:24:50|297.36|294.46|297.41|294.51|297.44|294.54|297.29|294.39|27
1647505500000|2022-03-17 08:25:00|297.39|294.49|297.34|294.44|297.39|294.49|297.31|294.41|17
1647505510000|2022-03-17 08:25:10|297.39|294.49|297.32|294.42|297.39|294.49|297.31|294.41|19
1647505520000|2022-03-17 08:25:20|297.33|294.43|297.38|294.48|297.39|294.49|297.33|294.43|12
1647505530000|2022-03-17 08:25:30|297.37|294.47|297.64|294.74|297.64|294.74|297.37|294.47|24
1647505540000|2022-03-17 08:25:40|297.6|294.7|297.54|294.64|297.62|294.72|297.51|294.61|20
1647505550000|2022-03-17 08:25:50|297.53|294.63|297.55|294.65|297.56|294.66|297.53|294.63|17
1647505560000|2022-03-17 08:26:00|297.56|294.66|297.55|294.65|297.58|294.68|297.54|294.64|13
1647505570000|2022-03-17 08:26:10|297.56|294.66|297.38|294.48|297.56|294.66|297.38|294.48|7
1647505580000|2022-03-17 08:26:20|297.39|294.49|297.4|294.5|297.42|294.52|297.38|294.48|14
1647505590000|2022-03-17 08:26:30|297.41|294.51|297.42|294.52|297.43|294.53|297.4|294.5|12
1647505600000|2022-03-17 08:26:40|297.43|294.53|297.33|294.43|297.43|294.53|297.29|294.39|21
1647505610000|2022-03-17 08:26:50|297.35|294.45|297.32|294.42|297.35|294.45|297.32|294.42|3
1647505620000|2022-03-17 08:27:00|297.33|294.43|297.35|294.45|297.39|294.49|297.32|294.42|16
1647505630000|2022-03-17 08:27:10|297.34|294.44|297.32|294.42|297.39|294.49|297.32|294.42|4
1647505640000|2022-03-17 08:27:20|297.33|294.43|297.4|294.5|297.45|294.55|297.32|294.42|14
1647505650000|2022-03-17 08:27:30|297.38|294.48|297.4|294.5|297.41|294.51|297.38|294.48|14
1647505660000|2022-03-17 08:27:40|297.41|294.51|297.42|294.52|297.45|294.55|297.39|294.49|17
1647505670000|2022-03-17 08:27:50|297.41|294.51|297.41|294.51|297.41|294.51|297.39|294.49|15
1647505680000|2022-03-17 08:28:00|297.4|294.5|297.41|294.51|297.41|294.51|297.4|294.5|6
1647505690000|2022-03-17 08:28:10|297.4|294.5|297.41|294.51|297.42|294.52|297.4|294.5|14
1647505700000|2022-03-17 08:28:20|297.42|294.52|297.44|294.54|297.45|294.55|297.4|294.5|9
1647505710000|2022-03-17 08:28:30|297.45|294.55|297.47|294.57|297.52|294.62|297.45|294.55|19
1647505720000|2022-03-17 08:28:40|297.46|294.56|297.39|294.49|297.54|294.64|297.39|294.49|12
1647505730000|2022-03-17 08:28:50|297.4|294.5|297.42|294.52|297.45|294.55|297.39|294.49|12
1647505740000|2022-03-17 08:29:00|297.4|294.5|297.46|294.56|297.48|294.58|297.39|294.49|15
1647505750000|2022-03-17 08:29:10|297.48|294.58|297.47|294.57|297.5|294.6|297.35|294.45|18
1647505760000|2022-03-17 08:29:20|297.44|294.54|297.25|294.35|297.45|294.55|297.24|294.34|28
1647505770000|2022-03-17 08:29:30|297.27|294.37|297.27|294.37|297.29|294.39|297.24|294.34|18
1647505780000|2022-03-17 08:29:40|297.26|294.36|297.27|294.37|297.28|294.38|297.26|294.36|12
1647505790000|2022-03-17 08:29:50|297.26|294.36|297.26|294.36|297.27|294.37|297.25|294.35|14
1647505800000|2022-03-17 08:30:00|297.25|294.35|297.27|294.37|297.28|294.38|297.24|294.34|15
1647505810000|2022-03-17 08:30:10|297.26|294.36|297.34|294.44|297.36|294.46|297.25|294.35|20
1647505820000|2022-03-17 08:30:20|297.35|294.45|297.39|294.49|297.41|294.51|297.34|294.44|13
1647505830000|2022-03-17 08:30:30|297.38|294.48|297.42|294.52|297.44|294.54|297.38|294.48|17
1647505840000|2022-03-17 08:30:40|297.41|294.51|297.45|294.55|297.47|294.57|297.41|294.51|15
1647505850000|2022-03-17 08:30:50|297.42|294.52|297.46|294.56|297.53|294.63|297.42|294.52|23
1647505860000|2022-03-17 08:31:00|297.48|294.58|297.5|294.6|297.54|294.64|297.45|294.55|23
1647505870000|2022-03-17 08:31:10|297.49|294.59|297.51|294.61|297.57|294.67|297.49|294.59|16
1647505880000|2022-03-17 08:31:20|297.56|294.66|297.5|294.6|297.58|294.68|297.5|294.6|13
1647505890000|2022-03-17 08:31:30|297.49|294.59|297.51|294.61|297.52|294.62|297.49|294.59|5
1647505900000|2022-03-17 08:31:40|297.52|294.62|297.55|294.65|297.57|294.67|297.51|294.61|16
1647505910000|2022-03-17 08:31:50|297.53|294.63|297.5|294.6|297.57|294.67|297.5|294.6|6
1647505920000|2022-03-17 08:32:00|297.54|294.64|297.54|294.64|297.59|294.69|297.52|294.62|13
1647505930000|2022-03-17 08:32:10|297.51|294.61|297.52|294.62|297.56|294.66|297.49|294.59|15
1647505940000|2022-03-17 08:32:20|297.51|294.61|297.44|294.54|297.56|294.66|297.42|294.52|26
1647505950000|2022-03-17 08:32:30|297.42|294.52|297.42|294.52|297.47|294.57|297.39|294.49|20
1647505960000|2022-03-17 08:32:40|297.41|294.51|297.38|294.48|297.44|294.54|297.37|294.47|15
1647505970000|2022-03-17 08:32:50|297.37|294.47|297.37|294.47|297.38|294.48|297.37|294.47|3
1647505980000|2022-03-17 08:33:00|297.36|294.46|297.38|294.48|297.38|294.48|297.36|294.46|12
1647505990000|2022-03-17 08:33:10|297.37|294.47|297.44|294.54|297.44|294.54|297.35|294.45|7
1647506000000|2022-03-17 08:33:20|297.35|294.45|297.37|294.47|297.39|294.49|297.35|294.45|9
1647506010000|2022-03-17 08:33:30|297.36|294.46|297.39|294.49|297.39|294.49|297.34|294.44|10
1647506020000|2022-03-17 08:33:40|297.38|294.48|297.2|294.3|297.39|294.49|297.17|294.27|23
1647506030000|2022-03-17 08:33:50|297.17|294.27|297.17|294.27|297.26|294.36|297.14|294.24|18
1647506040000|2022-03-17 08:34:00|297.18|294.28|297.21|294.31|297.21|294.31|297.13|294.23|18
1647506050000|2022-03-17 08:34:10|297.19|294.29|297.16|294.26|297.21|294.31|297.13|294.23|25
1647506060000|2022-03-17 08:34:20|297.17|294.27|297.16|294.26|297.18|294.28|297.14|294.24|13
1647506070000|2022-03-17 08:34:30|297.15|294.25|297.15|294.25|297.16|294.26|297.15|294.25|7
1647506080000|2022-03-17 08:34:40|297.16|294.26|297.14|294.24|297.18|294.28|297.14|294.24|8
1647506090000|2022-03-17 08:34:50|297.15|294.25|297.14|294.24|297.15|294.25|297.14|294.24|8
1647506100000|2022-03-17 08:35:00|297.15|294.25|297.15|294.25|297.23|294.33|297.12|294.22|21
1647506110000|2022-03-17 08:35:10|297.14|294.24|297.19|294.29|297.19|294.29|297.14|294.24|17
1647506120000|2022-03-17 08:35:20|297.18|294.28|297.16|294.26|297.19|294.29|297.14|294.24|17
1647506130000|2022-03-17 08:35:30|297.15|294.25|297.25|294.35|297.25|294.35|297.15|294.25|16
1647506140000|2022-03-17 08:35:40|297.24|294.34|297.25|294.35|297.27|294.37|297.23|294.33|14
1647506150000|2022-03-17 08:35:50|297.26|294.36|297.27|294.37|297.35|294.45|297.25|294.35|19
1647506160000|2022-03-17 08:36:00|297.28|294.38|297.35|294.45|297.4|294.5|297.26|294.36|16
1647506170000|2022-03-17 08:36:10|297.36|294.46|297.35|294.45|297.37|294.47|297.34|294.44|14
1647506180000|2022-03-17 08:36:20|297.36|294.46|297.42|294.52|297.44|294.54|297.36|294.46|14
1647506190000|2022-03-17 08:36:30|297.44|294.54|297.46|294.56|297.47|294.57|297.43|294.53|15
1647506200000|2022-03-17 08:36:40|297.47|294.57|297.64|294.74|297.64|294.74|297.41|294.51|21
1647506210000|2022-03-17 08:36:50|297.62|294.72|297.6|294.7|297.63|294.73|297.56|294.66|20
1647506220000|2022-03-17 08:37:00|297.58|294.68|297.53|294.63|297.59|294.69|297.53|294.63|19
1647506230000|2022-03-17 08:37:10|297.52|294.62|297.52|294.62|297.53|294.63|297.51|294.61|17
1647506240000|2022-03-17 08:37:20|297.5|294.6|297.48|294.58|297.51|294.61|297.47|294.57|22
1647506250000|2022-03-17 08:37:30|297.49|294.59|297.47|294.57|297.5|294.6|297.47|294.57|11
1647506260000|2022-03-17 08:37:40|297.46|294.56|297.47|294.57|297.49|294.59|297.46|294.56|7
1647506270000|2022-03-17 08:37:50|297.49|294.59|297.43|294.53|297.49|294.59|297.41|294.51|16
1647506280000|2022-03-17 08:38:00|297.42|294.52|297.42|294.52|297.45|294.55|297.42|294.52|13
1647506290000|2022-03-17 08:38:10|297.43|294.53|297.42|294.52|297.43|294.53|297.41|294.51|5
1647506300000|2022-03-17 08:38:20|297.45|294.55|297.42|294.52|297.45|294.55|297.42|294.52|7
1647506310000|2022-03-17 08:38:30|297.44|294.54|297.42|294.52|297.44|294.54|297.42|294.52|4
1647506320000|2022-03-17 08:38:40|297.41|294.51|297.67|294.77|297.69|294.79|297.41|294.51|16
1647506330000|2022-03-17 08:38:50|297.71|294.81|297.84|294.94|297.95|295.05|297.63|294.73|35
1647506340000|2022-03-17 08:39:00|297.8|294.9|297.78|294.88|297.81|294.91|297.76|294.86|21
1647506350000|2022-03-17 08:39:10|297.77|294.87|297.74|294.84|297.77|294.87|297.72|294.82|17
1647506360000|2022-03-17 08:39:20|297.75|294.85|297.74|294.84|297.75|294.85|297.73|294.83|16
1647506370000|2022-03-17 08:39:30|297.75|294.85|297.73|294.83|297.76|294.86|297.72|294.82|14
1647506380000|2022-03-17 08:39:40|297.72|294.82|297.76|294.86|297.77|294.87|297.72|294.82|19
1647506390000|2022-03-17 08:39:50|297.73|294.83|297.74|294.84|297.76|294.86|297.72|294.82|15
1647506400000|2022-03-17 08:40:00|297.73|294.83|297.62|294.72|297.74|294.84|297.62|294.72|17
1647506410000|2022-03-17 08:40:10|297.63|294.73|297.57|294.67|297.65|294.75|297.56|294.66|14
1647506420000|2022-03-17 08:40:20|297.58|294.68|297.57|294.67|297.6|294.7|297.57|294.67|16
1647506430000|2022-03-17 08:40:30|297.52|294.62|297.53|294.63|297.57|294.67|297.51|294.61|11
1647506440000|2022-03-17 08:40:40|297.58|294.68|297.53|294.63|297.58|294.68|297.52|294.62|12
1647506450000|2022-03-17 08:40:50|297.52|294.62|297.53|294.63|297.58|294.68|297.52|294.62|10
1647506460000|2022-03-17 08:41:00|297.52|294.62|297.51|294.61|297.56|294.66|297.5|294.6|15
1647506470000|2022-03-17 08:41:10|297.5|294.6|297.47|294.57|297.56|294.66|297.46|294.56|18
1647506480000|2022-03-17 08:41:20|297.46|294.56|297.48|294.58|297.48|294.58|297.46|294.56|3
1647506500000|2022-03-17 08:41:40|297.46|294.56|297.46|294.56|297.46|294.56|297.45|294.55|3
1647506510000|2022-03-17 08:41:50|297.45|294.55|297.34|294.44|297.48|294.58|297.33|294.43|13
1647506520000|2022-03-17 08:42:00|297.37|294.47|297.4|294.5|297.4|294.5|297.3|294.4|22
1647506530000|2022-03-17 08:42:10|297.32|294.42|297.35|294.45|297.39|294.49|297.32|294.42|15
1647506540000|2022-03-17 08:42:20|297.34|294.44|297.35|294.45|297.35|294.45|297.34|294.44|4
1647506550000|2022-03-17 08:42:30|297.34|294.44|297.32|294.42|297.34|294.44|297.32|294.42|2
1647506560000|2022-03-17 08:42:40|297.31|294.41|297.31|294.41|297.32|294.42|297.31|294.41|3
1647506570000|2022-03-17 08:42:50|297.4|294.5|297.36|294.46|297.41|294.51|297.34|294.44|18
1647506580000|2022-03-17 08:43:00|297.35|294.45|297.46|294.56|297.52|294.62|297.34|294.44|15
1647506590000|2022-03-17 08:43:10|297.53|294.63|297.49|294.59|297.57|294.67|297.45|294.55|12
1647506600000|2022-03-17 08:43:20|297.48|294.58|297.49|294.59|297.51|294.61|297.45|294.55|8
1647506610000|2022-03-17 08:43:30|297.48|294.58|297.53|294.63|297.53|294.63|297.48|294.58|12
1647506620000|2022-03-17 08:43:40|297.47|294.57|297.49|294.59|297.52|294.62|297.47|294.57|8
1647506630000|2022-03-17 08:43:50|297.48|294.58|297.42|294.52|297.48|294.58|297.4|294.5|14
1647506640000|2022-03-17 08:44:00|297.43|294.53|297.43|294.53|297.45|294.55|297.42|294.52|11
1647506650000|2022-03-17 08:44:10|297.45|294.55|297.47|294.57|297.48|294.58|297.43|294.53|8
1647506660000|2022-03-17 08:44:20|297.48|294.58|297.49|294.59|297.52|294.62|297.47|294.57|16
1647506670000|2022-03-17 08:44:30|297.52|294.62|297.5|294.6|297.56|294.66|297.48|294.58|13
1647506680000|2022-03-17 08:44:40|297.49|294.59|297.52|294.62|297.54|294.64|297.49|294.59|13
1647506690000|2022-03-17 08:44:50|297.5|294.6|297.49|294.59|297.5|294.6|297.49|294.59|2
1647506700000|2022-03-17 08:45:00|297.52|294.62|297.49|294.59|297.59|294.69|297.47|294.57|20
1647506710000|2022-03-17 08:45:10|297.5|294.6|297.45|294.55|297.5|294.6|297.43|294.53|20
1647506720000|2022-03-17 08:45:20|297.47|294.57|297.52|294.62|297.55|294.65|297.46|294.56|16
1647506730000|2022-03-17 08:45:30|297.49|294.59|297.51|294.61|297.55|294.65|297.49|294.59|14
1647506740000|2022-03-17 08:45:40|297.5|294.6|297.53|294.63|297.54|294.64|297.5|294.6|5
1647506750000|2022-03-17 08:45:50|297.52|294.62|297.56|294.66|297.56|294.66|297.52|294.62|11
1647506760000|2022-03-17 08:46:00|297.62|294.72|297.56|294.66|297.62|294.72|297.53|294.63|8
1647506770000|2022-03-17 08:46:10|297.55|294.65|297.56|294.66|297.57|294.67|297.55|294.65|4
1647506780000|2022-03-17 08:46:20|297.55|294.65|297.64|294.74|297.65|294.75|297.55|294.65|8
1647506790000|2022-03-17 08:46:30|297.61|294.71|297.71|294.81|297.76|294.86|297.59|294.69|19
1647506800000|2022-03-17 08:46:40|297.74|294.84|297.73|294.83|297.79|294.89|297.73|294.83|16
1647506810000|2022-03-17 08:46:50|297.74|294.84|297.76|294.86|297.8|294.9|297.74|294.84|15
1647506820000|2022-03-17 08:47:00|297.75|294.85|297.76|294.86|297.78|294.88|297.75|294.85|15
1647506830000|2022-03-17 08:47:10|297.77|294.87|297.76|294.86|297.77|294.87|297.76|294.86|16
1647506840000|2022-03-17 08:47:20|297.77|294.87|297.77|294.87|297.8|294.9|297.76|294.86|15
1647506850000|2022-03-17 08:47:30|297.78|294.88|297.78|294.88|297.78|294.88|297.77|294.87|5
1647506860000|2022-03-17 08:47:40|297.77|294.87|297.78|294.88|297.78|294.88|297.77|294.87|6
1647506870000|2022-03-17 08:47:50|297.79|294.89|297.8|294.9|297.81|294.91|297.79|294.89|11
1647506880000|2022-03-17 08:48:00|297.78|294.88|297.8|294.9|297.8|294.9|297.78|294.88|8
1647506890000|2022-03-17 08:48:10|297.77|294.87|297.84|294.94|297.85|294.95|297.77|294.87|16
1647506900000|2022-03-17 08:48:20|297.81|294.91|297.74|294.84|297.83|294.93|297.74|294.84|17
1647506910000|2022-03-17 08:48:30|297.75|294.85|297.74|294.84|297.77|294.87|297.74|294.84|12
1647506920000|2022-03-17 08:48:40|297.75|294.85|297.76|294.86|297.78|294.88|297.75|294.85|16
1647506930000|2022-03-17 08:48:50|297.78|294.88|297.75|294.85|297.78|294.88|297.74|294.84|17
1647506940000|2022-03-17 08:49:00|297.74|294.84|297.75|294.85|297.77|294.87|297.74|294.84|12
1647506950000|2022-03-17 08:49:10|297.74|294.84|297.7|294.8|297.74|294.84|297.65|294.75|14
1647506960000|2022-03-17 08:49:20|297.72|294.82|297.68|294.78|297.72|294.82|297.68|294.78|7
1647506970000|2022-03-17 08:49:30|297.69|294.79|297.68|294.78|297.69|294.79|297.68|294.78|6
1647506980000|2022-03-17 08:49:40|297.69|294.79|297.67|294.77|297.69|294.79|297.67|294.77|9
1647506990000|2022-03-17 08:49:50|297.66|294.76|297.45|294.55|297.66|294.76|297.45|294.55|9
1647507000000|2022-03-17 08:50:00|297.46|294.56|297.43|294.53|297.52|294.62|297.42|294.52|16
1647507010000|2022-03-17 08:50:10|297.42|294.52|297.48|294.58|297.54|294.64|297.42|294.52|21
1647507020000|2022-03-17 08:50:20|297.49|294.59|297.5|294.6|297.53|294.63|297.48|294.58|21
1647507030000|2022-03-17 08:50:30|297.48|294.58|297.58|294.68|297.58|294.68|297.47|294.57|19
1647507040000|2022-03-17 08:50:40|297.62|294.72|297.64|294.74|297.64|294.74|297.57|294.67|16
1647507050000|2022-03-17 08:50:50|297.66|294.76|297.66|294.76|297.69|294.79|297.65|294.75|14
1647507060000|2022-03-17 08:51:00|297.65|294.75|297.66|294.76|297.66|294.76|297.64|294.74|15
1647507070000|2022-03-17 08:51:10|297.65|294.75|297.66|294.76|297.66|294.76|297.63|294.73|16
1647507080000|2022-03-17 08:51:20|297.65|294.75|297.64|294.74|297.68|294.78|297.64|294.74|11
1647507090000|2022-03-17 08:51:30|297.65|294.75|297.71|294.81|297.73|294.83|297.65|294.75|9
1647507100000|2022-03-17 08:51:40|297.7|294.8|297.72|294.82|297.72|294.82|297.7|294.8|7
1647507110000|2022-03-17 08:51:50|297.71|294.81|297.72|294.82|297.72|294.82|297.71|294.81|4
1647507120000|2022-03-17 08:52:00|297.71|294.81|297.7|294.8|297.76|294.86|297.7|294.8|11
1647507130000|2022-03-17 08:52:10|297.69|294.79|297.66|294.76|297.69|294.79|297.58|294.68|21
1647507140000|2022-03-17 08:52:20|297.59|294.69|297.65|294.75|297.69|294.79|297.59|294.69|6
1647507150000|2022-03-17 08:52:30|297.58|294.68|297.58|294.68|297.68|294.78|297.57|294.67|12
1647507160000|2022-03-17 08:52:40|297.65|294.75|297.67|294.77|297.74|294.84|297.65|294.75|23
1647507170000|2022-03-17 08:52:50|297.66|294.76|297.73|294.83|297.73|294.83|297.66|294.76|18
1647507180000|2022-03-17 08:53:00|297.72|294.82|297.73|294.83|297.74|294.84|297.72|294.82|20
1647507190000|2022-03-17 08:53:10|297.72|294.82|297.71|294.81|297.74|294.84|297.7|294.8|22
1647507200000|2022-03-17 08:53:20|297.73|294.83|297.78|294.88|297.84|294.94|297.71|294.81|19
1647507210000|2022-03-17 08:53:30|297.8|294.9|297.82|294.92|297.82|294.92|297.79|294.89|9
1647507220000|2022-03-17 08:53:40|297.83|294.93|297.84|294.94|297.84|294.94|297.79|294.89|8
1647507230000|2022-03-17 08:53:50|297.83|294.93|297.85|294.95|297.87|294.97|297.78|294.88|9
1647507240000|2022-03-17 08:54:00|297.96|295.06|297.85|294.95|297.96|295.06|297.84|294.94|16
1647507250000|2022-03-17 08:54:10|297.83|294.93|297.81|294.91|297.84|294.94|297.79|294.89|16
1647507260000|2022-03-17 08:54:20|297.8|294.9|297.88|294.98|297.88|294.98|297.77|294.87|18
1647507270000|2022-03-17 08:54:30|297.76|294.86|297.84|294.94|297.89|294.99|297.76|294.86|17
1647507280000|2022-03-17 08:54:40|297.81|294.91|297.76|294.86|297.81|294.91|297.75|294.85|18
1647507290000|2022-03-17 08:54:50|297.75|294.85|297.76|294.86|297.77|294.87|297.75|294.85|8
1647507300000|2022-03-17 08:55:00|297.83|294.93|297.77|294.87|297.83|294.93|297.75|294.85|19
1647507310000|2022-03-17 08:55:10|297.75|294.85|297.77|294.87|297.77|294.87|297.74|294.84|7
1647507320000|2022-03-17 08:55:20|297.76|294.86|297.76|294.86|297.77|294.87|297.76|294.86|19
1647507340000|2022-03-17 08:55:40|297.78|294.88|297.77|294.87|297.78|294.88|297.76|294.86|4
1647507350000|2022-03-17 08:55:50|297.78|294.88|297.78|294.88|297.78|294.88|297.77|294.87|11
1647507360000|2022-03-17 08:56:00|297.77|294.87|297.77|294.87|297.79|294.89|297.76|294.86|17
1647507370000|2022-03-17 08:56:10|297.76|294.86|297.72|294.82|297.78|294.88|297.72|294.82|17
1647507380000|2022-03-17 08:56:20|297.76|294.86|297.77|294.87|297.77|294.87|297.76|294.86|2
1647507390000|2022-03-17 08:56:30|297.76|294.86|297.75|294.85|297.77|294.87|297.72|294.82|16
1647507400000|2022-03-17 08:56:40|297.74|294.84|297.71|294.81|297.78|294.88|297.71|294.81|17
1647507410000|2022-03-17 08:56:50|297.74|294.84|297.74|294.84|297.79|294.89|297.7|294.8|22
1647507420000|2022-03-17 08:57:00|297.72|294.82|297.75|294.85|297.8|294.9|297.7|294.8|16
1647507430000|2022-03-17 08:57:10|297.74|294.84|297.72|294.82|297.74|294.84|297.72|294.82|9
1647507440000|2022-03-17 08:57:20|297.71|294.81|297.7|294.8|297.75|294.85|297.7|294.8|6
1647507450000|2022-03-17 08:57:30|297.69|294.79|297.75|294.85|297.75|294.85|297.67|294.77|11
1647507460000|2022-03-17 08:57:40|297.71|294.81|297.74|294.84|297.76|294.86|297.68|294.78|25
1647507470000|2022-03-17 08:57:50|297.75|294.85|297.74|294.84|297.77|294.87|297.71|294.81|22
1647507480000|2022-03-17 08:58:00|297.75|294.85|297.73|294.83|297.75|294.85|297.72|294.82|14
1647507490000|2022-03-17 08:58:10|297.74|294.84|297.85|294.95|297.87|294.97|297.72|294.82|18
1647507500000|2022-03-17 08:58:20|297.84|294.94|297.91|295.01|297.93|295.03|297.82|294.92|12
1647507510000|2022-03-17 08:58:30|297.85|294.95|297.73|294.83|297.91|295.01|297.73|294.83|27
1647507520000|2022-03-17 08:58:40|297.74|294.84|297.74|294.84|297.78|294.88|297.71|294.81|17
1647507530000|2022-03-17 08:58:50|297.71|294.81|297.74|294.84|297.77|294.87|297.71|294.81|10
1647507550000|2022-03-17 08:59:10|297.75|294.85|297.76|294.86|297.76|294.86|297.73|294.83|7
1647507560000|2022-03-17 08:59:20|297.75|294.85|297.74|294.84|297.77|294.87|297.74|294.84|10
1647507570000|2022-03-17 08:59:30|297.73|294.83|297.75|294.85|297.75|294.85|297.73|294.83|3
1647507580000|2022-03-17 08:59:40|297.76|294.86|297.77|294.87|297.78|294.88|297.76|294.86|6
1647507590000|2022-03-17 08:59:50|297.8|294.9|297.79|294.89|297.81|294.91|297.78|294.88|10
1647507600000|2022-03-17 09:00:00|297.78|294.88|297.78|294.88|297.83|294.93|297.78|294.88|16
1647507610000|2022-03-17 09:00:10|297.79|294.89|297.79|294.89|297.8|294.9|297.77|294.87|9
1647507620000|2022-03-17 09:00:20|297.78|294.88|297.8|294.9|297.8|294.9|297.71|294.81|10
1647507630000|2022-03-17 09:00:30|297.77|294.87|297.83|294.93|297.86|294.96|297.77|294.87|18
1647507650000|2022-03-17 09:00:50|297.88|294.98|297.84|294.94|297.88|294.98|297.84|294.94|3
1647507660000|2022-03-17 09:01:00|297.85|294.95|297.81|294.91|297.88|294.98|297.81|294.91|14
1647507670000|2022-03-17 09:01:10|297.8|294.9|297.82|294.92|297.84|294.94|297.8|294.9|19
1647507680000|2022-03-17 09:01:20|297.83|294.93|297.77|294.87|297.84|294.94|297.77|294.87|22
1647507690000|2022-03-17 09:01:30|297.76|294.86|297.78|294.88|297.79|294.89|297.74|294.84|22
1647507700000|2022-03-17 09:01:40|297.79|294.89|297.72|294.82|297.79|294.89|297.7|294.8|22
1647507710000|2022-03-17 09:01:50|297.7|294.8|297.68|294.78|297.74|294.84|297.67|294.77|21
1647507720000|2022-03-17 09:02:00|297.67|294.77|297.69|294.79|297.69|294.79|297.67|294.77|3
1647507730000|2022-03-17 09:02:10|297.68|294.78|297.7|294.8|297.71|294.81|297.68|294.78|17
1647507740000|2022-03-17 09:02:20|297.74|294.84|297.78|294.88|297.79|294.89|297.73|294.83|13
1647507750000|2022-03-17 09:02:30|297.77|294.87|297.7|294.8|297.8|294.9|297.7|294.8|22
1647507760000|2022-03-17 09:02:40|297.73|294.83|297.71|294.81|297.74|294.84|297.68|294.78|20
1647507770000|2022-03-17 09:02:50|297.73|294.83|297.83|294.93|297.83|294.93|297.72|294.82|16
1647507780000|2022-03-17 09:03:00|297.77|294.87|297.82|294.92|297.83|294.93|297.74|294.84|23
1647507790000|2022-03-17 09:03:10|297.8|294.9|297.8|294.9|297.83|294.93|297.72|294.82|29
1647507800000|2022-03-17 09:03:20|297.82|294.92|297.81|294.91|297.82|294.92|297.79|294.89|17
1647507810000|2022-03-17 09:03:30|297.79|294.89|297.81|294.91|297.81|294.91|297.79|294.89|14
1647507820000|2022-03-17 09:03:40|297.79|294.89|297.79|294.89|297.81|294.91|297.77|294.87|11
1647507830000|2022-03-17 09:03:50|297.77|294.87|297.72|294.82|297.79|294.89|297.68|294.78|19
1647507840000|2022-03-17 09:04:00|297.75|294.85|297.72|294.82|297.75|294.85|297.71|294.81|6
1647507850000|2022-03-17 09:04:10|297.71|294.81|297.72|294.82|297.72|294.82|297.7|294.8|10
1647507860000|2022-03-17 09:04:20|297.71|294.81|297.71|294.81|297.72|294.82|297.7|294.8|4
1647507870000|2022-03-17 09:04:30|297.7|294.8|297.72|294.82|297.78|294.88|297.69|294.79|18
1647507880000|2022-03-17 09:04:40|297.76|294.86|297.73|294.83|297.76|294.86|297.72|294.82|14
1647507890000|2022-03-17 09:04:50|297.72|294.82|297.71|294.81|297.73|294.83|297.71|294.81|12
1647507900000|2022-03-17 09:05:00|297.72|294.82|297.72|294.82|297.77|294.87|297.69|294.79|15
1647507910000|2022-03-17 09:05:10|297.69|294.79|297.67|294.77|297.75|294.85|297.67|294.77|19
1647507920000|2022-03-17 09:05:20|297.68|294.78|297.7|294.8|297.71|294.81|297.68|294.78|18
1647507930000|2022-03-17 09:05:30|297.69|294.79|297.67|294.77|297.7|294.8|297.67|294.77|12
1647507940000|2022-03-17 09:05:40|297.68|294.78|297.68|294.78|297.74|294.84|297.68|294.78|14
1647507950000|2022-03-17 09:05:50|297.73|294.83|297.67|294.77|297.73|294.83|297.67|294.77|15
1647507960000|2022-03-17 09:06:00|297.69|294.79|297.68|294.78|297.71|294.81|297.67|294.77|8
1647507970000|2022-03-17 09:06:10|297.66|294.76|297.7|294.8|297.73|294.83|297.66|294.76|19
1647507980000|2022-03-17 09:06:20|297.69|294.79|297.63|294.73|297.69|294.79|297.62|294.72|22
1647507990000|2022-03-17 09:06:30|297.67|294.77|297.6|294.7|297.73|294.83|297.6|294.7|12
1647508000000|2022-03-17 09:06:40|297.63|294.73|297.69|294.79|297.69|294.79|297.6|294.7|8
1647508010000|2022-03-17 09:06:50|297.65|294.75|297.57|294.67|297.69|294.79|297.55|294.65|18
1647508020000|2022-03-17 09:07:00|297.56|294.66|297.56|294.66|297.58|294.68|297.53|294.63|24
1647508030000|2022-03-17 09:07:10|297.59|294.69|297.5|294.6|297.6|294.7|297.49|294.59|20
1647508040000|2022-03-17 09:07:20|297.49|294.59|297.44|294.54|297.5|294.6|297.44|294.54|22
1647508050000|2022-03-17 09:07:30|297.45|294.55|297.44|294.54|297.5|294.6|297.43|294.53|18
1647508060000|2022-03-17 09:07:40|297.43|294.53|297.45|294.55|297.5|294.6|297.43|294.53|27
1647508070000|2022-03-17 09:07:50|297.44|294.54|297.56|294.66|297.59|294.69|297.44|294.54|25
1647508080000|2022-03-17 09:08:00|297.54|294.64|297.53|294.63|297.59|294.69|297.51|294.61|25
1647508090000|2022-03-17 09:08:10|297.52|294.62|297.51|294.61|297.56|294.66|297.51|294.61|11
1647508100000|2022-03-17 09:08:20|297.54|294.64|297.51|294.61|297.54|294.64|297.51|294.61|4
1647508110000|2022-03-17 09:08:30|297.53|294.63|297.53|294.63|297.53|294.63|297.49|294.59|6
1647508120000|2022-03-17 09:08:40|297.54|294.64|297.55|294.65|297.56|294.66|297.49|294.59|13
1647508130000|2022-03-17 09:08:50|297.51|294.61|297.55|294.65|297.55|294.65|297.46|294.56|23
1647508140000|2022-03-17 09:09:00|297.47|294.57|297.42|294.52|297.54|294.64|297.42|294.52|11
1647508150000|2022-03-17 09:09:10|297.41|294.51|297.4|294.5|297.43|294.53|297.39|294.49|13
1647508160000|2022-03-17 09:09:20|297.45|294.55|297.29|294.39|297.46|294.56|297.29|294.39|23
1647508170000|2022-03-17 09:09:30|297.27|294.37|297.4|294.5|297.41|294.51|297.25|294.35|31
1647508180000|2022-03-17 09:09:40|297.27|294.37|297.44|294.54|297.5|294.6|297.27|294.37|26
1647508190000|2022-03-17 09:09:50|297.45|294.55|297.43|294.53|297.45|294.55|297.42|294.52|15
1647508200000|2022-03-17 09:10:00|297.42|294.52|297.42|294.52|297.44|294.54|297.42|294.52|5
1647508210000|2022-03-17 09:10:10|297.43|294.53|297.42|294.52|297.43|294.53|297.41|294.51|8
1647508220000|2022-03-17 09:10:20|297.43|294.53|297.43|294.53|297.47|294.57|297.36|294.46|19
1647508230000|2022-03-17 09:10:30|297.42|294.52|297.46|294.56|297.46|294.56|297.42|294.52|15
1647508240000|2022-03-17 09:10:40|297.42|294.52|297.41|294.51|297.44|294.54|297.34|294.44|11
1647508250000|2022-03-17 09:10:50|297.42|294.52|297.43|294.53|297.43|294.53|297.42|294.52|4
1647508260000|2022-03-17 09:11:00|297.42|294.52|297.44|294.54|297.44|294.54|297.42|294.52|5
1647508270000|2022-03-17 09:11:10|297.43|294.53|297.33|294.43|297.44|294.54|297.31|294.41|15
1647508280000|2022-03-17 09:11:20|297.34|294.44|297.33|294.43|297.42|294.52|297.32|294.42|25
1647508290000|2022-03-17 09:11:30|297.32|294.42|297.37|294.47|297.42|294.52|297.32|294.42|18
1647508300000|2022-03-17 09:11:40|297.36|294.46|297.42|294.52|297.45|294.55|297.33|294.43|21
1647508310000|2022-03-17 09:11:50|297.43|294.53|297.43|294.53|297.47|294.57|297.42|294.52|8
1647508320000|2022-03-17 09:12:00|297.42|294.52|297.43|294.53|297.43|294.53|297.41|294.51|8
1647508330000|2022-03-17 09:12:10|297.42|294.52|297.43|294.53|297.43|294.53|297.42|294.52|6
1647508340000|2022-03-17 09:12:20|297.42|294.52|297.39|294.49|297.47|294.57|297.39|294.49|11
1647508350000|2022-03-17 09:12:30|297.42|294.52|297.46|294.56|297.47|294.57|297.4|294.5|13
1647508360000|2022-03-17 09:12:40|297.45|294.55|297.43|294.53|297.53|294.63|297.43|294.53|21
1647508370000|2022-03-17 09:12:50|297.52|294.62|297.48|294.58|297.54|294.64|297.47|294.57|11
1647508380000|2022-03-17 09:13:00|297.55|294.65|297.47|294.57|297.59|294.69|297.46|294.56|11
1647508390000|2022-03-17 09:13:10|297.46|294.56|297.47|294.57|297.52|294.62|297.46|294.56|3
1647508400000|2022-03-17 09:13:20|297.5|294.6|297.49|294.59|297.5|294.6|297.49|294.59|2
1647508410000|2022-03-17 09:13:30|297.5|294.6|297.48|294.58|297.51|294.61|297.46|294.56|16
1647508420000|2022-03-17 09:13:40|297.5|294.6|297.5|294.6|297.54|294.64|297.48|294.58|20
1647508430000|2022-03-17 09:13:50|297.48|294.58|297.5|294.6|297.5|294.6|297.48|294.58|16
1647508440000|2022-03-17 09:14:00|297.48|294.58|297.48|294.58|297.53|294.63|297.45|294.55|18
1647508450000|2022-03-17 09:14:10|297.5|294.6|297.49|294.59|297.53|294.63|297.47|294.57|17
1647508460000|2022-03-17 09:14:20|297.5|294.6|297.5|294.6|297.53|294.63|297.47|294.57|16
1647508470000|2022-03-17 09:14:30|297.48|294.58|297.51|294.61|297.54|294.64|297.48|294.58|10
1647508480000|2022-03-17 09:14:40|297.54|294.64|297.49|294.59|297.62|294.72|297.45|294.55|29
1647508490000|2022-03-17 09:14:50|297.52|294.62|297.55|294.65|297.58|294.68|297.45|294.55|13
1647508500000|2022-03-17 09:15:00|297.54|294.64|297.54|294.64|297.58|294.68|297.48|294.58|16
1647508510000|2022-03-17 09:15:10|297.5|294.6|297.54|294.64|297.56|294.66|297.5|294.6|14
1647508520000|2022-03-17 09:15:20|297.52|294.62|297.52|294.62|297.55|294.65|297.51|294.61|7
1647508530000|2022-03-17 09:15:30|297.51|294.61|297.55|294.65|297.58|294.68|297.51|294.61|16
1647508540000|2022-03-17 09:15:40|297.52|294.62|297.5|294.6|297.56|294.66|297.5|294.6|22
1647508550000|2022-03-17 09:15:50|297.51|294.61|297.66|294.76|297.67|294.77|297.51|294.61|25
1647508560000|2022-03-17 09:16:00|297.65|294.75|297.64|294.74|297.66|294.76|297.64|294.74|10
1647508570000|2022-03-17 09:16:10|297.63|294.73|297.63|294.73|297.64|294.74|297.62|294.72|15
1647508580000|2022-03-17 09:16:20|297.65|294.75|297.62|294.72|297.67|294.77|297.62|294.72|4
1647508590000|2022-03-17 09:16:30|297.61|294.71|297.67|294.77|297.67|294.77|297.6|294.7|11
1647508600000|2022-03-17 09:16:40|297.63|294.73|297.63|294.73|297.63|294.73|297.62|294.72|7
1647508610000|2022-03-17 09:16:50|297.62|294.72|297.63|294.73|297.65|294.75|297.62|294.72|10
1647508620000|2022-03-17 09:17:00|297.62|294.72|297.63|294.73|297.63|294.73|297.62|294.72|10
1647508630000|2022-03-17 09:17:10|297.62|294.72|297.62|294.72|297.64|294.74|297.53|294.63|10
1647508640000|2022-03-17 09:17:20|297.65|294.75|297.63|294.73|297.66|294.76|297.62|294.72|5
1647508650000|2022-03-17 09:17:30|297.67|294.77|297.6|294.7|297.67|294.77|297.57|294.67|12
1647508660000|2022-03-17 09:17:40|297.62|294.72|297.63|294.73|297.63|294.73|297.62|294.72|2
1647508670000|2022-03-17 09:17:50|297.62|294.72|297.67|294.77|297.67|294.77|297.58|294.68|17
1647508680000|2022-03-17 09:18:00|297.58|294.68|297.63|294.73|297.66|294.76|297.58|294.68|9
1647508690000|2022-03-17 09:18:10|297.62|294.72|297.61|294.71|297.63|294.73|297.61|294.71|3
1647508700000|2022-03-17 09:18:20|297.62|294.72|297.61|294.71|297.63|294.73|297.61|294.71|5
1647508720000|2022-03-17 09:18:40|297.65|294.75|297.62|294.72|297.69|294.79|297.61|294.71|11
1647508730000|2022-03-17 09:18:50|297.61|294.71|297.61|294.71|297.62|294.72|297.61|294.71|7
1647508740000|2022-03-17 09:19:00|297.6|294.7|297.56|294.66|297.62|294.72|297.52|294.62|15
1647508750000|2022-03-17 09:19:10|297.54|294.64|297.59|294.69|297.59|294.69|297.51|294.61|16
1647508760000|2022-03-17 09:19:20|297.58|294.68|297.59|294.69|297.62|294.72|297.56|294.66|15
1647508770000|2022-03-17 09:19:30|297.58|294.68|297.56|294.66|297.59|294.69|297.55|294.65|20
1647508780000|2022-03-17 09:19:40|297.54|294.64|297.58|294.68|297.59|294.69|297.53|294.63|11
1647508790000|2022-03-17 09:19:50|297.57|294.67|297.56|294.66|297.6|294.7|297.53|294.63|12
1647508800000|2022-03-17 09:20:00|297.55|294.65|297.52|294.62|297.56|294.66|297.51|294.61|15
1647508810000|2022-03-17 09:20:10|297.53|294.63|297.5|294.6|297.59|294.69|297.49|294.59|18
1647508820000|2022-03-17 09:20:20|297.49|294.59|297.51|294.61|297.56|294.66|297.49|294.59|23
1647508830000|2022-03-17 09:20:30|297.5|294.6|297.55|294.65|297.55|294.65|297.5|294.6|15
1647508840000|2022-03-17 09:20:40|297.54|294.64|297.54|294.64|297.55|294.65|297.53|294.63|13
1647508850000|2022-03-17 09:20:50|297.53|294.63|297.59|294.69|297.61|294.71|297.51|294.61|19
1647508860000|2022-03-17 09:21:00|297.58|294.68|297.54|294.64|297.59|294.69|297.5|294.6|27
1647508870000|2022-03-17 09:21:10|297.51|294.61|297.52|294.62|297.54|294.64|297.51|294.61|9
1647508880000|2022-03-17 09:21:20|297.53|294.63|297.51|294.61|297.57|294.67|297.5|294.6|18
1647508890000|2022-03-17 09:21:30|297.57|294.67|297.62|294.72|297.62|294.72|297.5|294.6|20
1647508900000|2022-03-17 09:21:40|297.63|294.73|297.66|294.76|297.66|294.76|297.5|294.6|23
1647508910000|2022-03-17 09:21:50|297.61|294.71|297.65|294.75|297.66|294.76|297.61|294.71|19
1647508920000|2022-03-17 09:22:00|297.64|294.74|297.67|294.77|297.68|294.78|297.64|294.74|17
1647508930000|2022-03-17 09:22:10|297.66|294.76|297.78|294.88|297.78|294.88|297.64|294.74|21
1647508940000|2022-03-17 09:22:20|297.8|294.9|297.73|294.83|297.83|294.93|297.68|294.78|24
1647508950000|2022-03-17 09:22:30|297.77|294.87|297.76|294.86|297.79|294.89|297.71|294.81|19
1647508960000|2022-03-17 09:22:40|297.73|294.83|297.73|294.83|297.76|294.86|297.73|294.83|3
1647508970000|2022-03-17 09:22:50|297.79|294.89|297.77|294.87|297.87|294.97|297.74|294.84|13
1647508980000|2022-03-17 09:23:00|297.78|294.88|297.8|294.9|297.86|294.96|297.73|294.83|28
1647508990000|2022-03-17 09:23:10|297.76|294.86|297.76|294.86|297.82|294.92|297.76|294.86|15
1647509000000|2022-03-17 09:23:20|297.75|294.85|297.8|294.9|297.83|294.93|297.74|294.84|23
1647509010000|2022-03-17 09:23:30|297.75|294.85|297.75|294.85|297.77|294.87|297.73|294.83|7
1647509020000|2022-03-17 09:23:40|297.76|294.86|297.82|294.92|297.82|294.92|297.76|294.86|5
1647509030000|2022-03-17 09:23:50|297.81|294.91|297.76|294.86|297.81|294.91|297.76|294.86|4
1647509040000|2022-03-17 09:24:00|297.77|294.87|297.79|294.89|297.81|294.91|297.77|294.87|9
1647509050000|2022-03-17 09:24:10|297.78|294.88|297.81|294.91|297.83|294.93|297.78|294.88|9
1647509060000|2022-03-17 09:24:20|297.8|294.9|297.82|294.92|297.83|294.93|297.77|294.87|21
1647509070000|2022-03-17 09:24:30|297.81|294.91|297.81|294.91|297.82|294.92|297.78|294.88|13
1647509080000|2022-03-17 09:24:40|297.8|294.9|297.82|294.92|297.82|294.92|297.77|294.87|11
1647509090000|2022-03-17 09:24:50|297.84|294.94|297.8|294.9|297.85|294.95|297.8|294.9|8
1647509100000|2022-03-17 09:25:00|297.83|294.93|297.8|294.9|297.87|294.97|297.75|294.85|14
1647509110000|2022-03-17 09:25:10|297.78|294.88|297.79|294.89|297.79|294.89|297.77|294.87|10
1647509120000|2022-03-17 09:25:20|297.77|294.87|297.77|294.87|297.8|294.9|297.76|294.86|21
1647509130000|2022-03-17 09:25:30|297.76|294.86|297.76|294.86|297.78|294.88|297.76|294.86|18
1647509140000|2022-03-17 09:25:40|297.77|294.87|297.78|294.88|297.81|294.91|297.76|294.86|26
1647509150000|2022-03-17 09:25:50|297.76|294.86|297.81|294.91|297.81|294.91|297.75|294.85|14
1647509160000|2022-03-17 09:26:00|297.8|294.9|297.83|294.93|297.83|294.93|297.77|294.87|12
1647509170000|2022-03-17 09:26:10|297.82|294.92|297.79|294.89|297.83|294.93|297.78|294.88|6
1647509180000|2022-03-17 09:26:20|297.78|294.88|297.83|294.93|297.84|294.94|297.78|294.88|11
1647509190000|2022-03-17 09:26:30|297.82|294.92|297.82|294.92|297.83|294.93|297.82|294.92|15
1647509200000|2022-03-17 09:26:40|297.81|294.91|297.84|294.94|297.84|294.94|297.81|294.91|11
1647509210000|2022-03-17 09:26:50|297.83|294.93|297.82|294.92|297.86|294.96|297.82|294.92|5
1647509220000|2022-03-17 09:27:00|297.8|294.9|297.82|294.92|297.83|294.93|297.77|294.87|7
1647509230000|2022-03-17 09:27:10|297.81|294.91|297.79|294.89|297.83|294.93|297.78|294.88|17
1647509240000|2022-03-17 09:27:20|297.8|294.9|297.79|294.89|297.82|294.92|297.78|294.88|11
1647509250000|2022-03-17 09:27:30|297.8|294.9|297.79|294.89|297.8|294.9|297.79|294.89|6
1647509260000|2022-03-17 09:27:40|297.8|294.9|297.79|294.89|297.82|294.92|297.79|294.89|11
1647509270000|2022-03-17 09:27:50|297.78|294.88|297.79|294.89|297.82|294.92|297.78|294.88|13
1647509280000|2022-03-17 09:28:00|297.78|294.88|297.74|294.84|297.78|294.88|297.74|294.84|7
1647509290000|2022-03-17 09:28:10|297.75|294.85|297.75|294.85|297.76|294.86|297.73|294.83|9
1647509300000|2022-03-17 09:28:20|297.79|294.89|297.75|294.85|297.79|294.89|297.74|294.84|4
1647509310000|2022-03-17 09:28:30|297.74|294.84|297.74|294.84|297.79|294.89|297.74|294.84|9
1647509320000|2022-03-17 09:28:40|297.79|294.89|297.74|294.84|297.79|294.89|297.74|294.84|15
1647509330000|2022-03-17 09:28:50|297.73|294.83|297.77|294.87|297.77|294.87|297.73|294.83|15
1647509340000|2022-03-17 09:29:00|297.76|294.86|297.77|294.87|297.78|294.88|297.75|294.85|12
1647509350000|2022-03-17 09:29:10|297.76|294.86|297.8|294.9|297.8|294.9|297.72|294.82|20
1647509360000|2022-03-17 09:29:20|297.81|294.91|297.82|294.92|297.82|294.92|297.76|294.86|24
1647509370000|2022-03-17 09:29:30|297.81|294.91|297.82|294.92|297.87|294.97|297.78|294.88|25
1647509380000|2022-03-17 09:29:40|297.81|294.91|297.83|294.93|297.87|294.97|297.77|294.87|16
1647509390000|2022-03-17 09:29:50|297.82|294.92|297.83|294.93|297.87|294.97|297.8|294.9|12
1647509400000|2022-03-17 09:30:00|297.82|294.92|297.82|294.92|297.83|294.93|297.81|294.91|9
1647509410000|2022-03-17 09:30:10|297.81|294.91|297.82|294.92|297.84|294.94|297.81|294.91|14
1647509420000|2022-03-17 09:30:20|297.81|294.91|297.82|294.92|297.86|294.96|297.81|294.91|4
1647509430000|2022-03-17 09:30:30|297.81|294.91|297.81|294.91|297.81|294.91|297.81|294.91|1
1647509440000|2022-03-17 09:30:40|297.8|294.9|297.79|294.89|297.86|294.96|297.79|294.89|7
1647509450000|2022-03-17 09:30:50|297.78|294.88|297.79|294.89|297.79|294.89|297.78|294.88|2
1647509460000|2022-03-17 09:31:00|297.81|294.91|297.81|294.91|297.81|294.91|297.78|294.88|10
1647509470000|2022-03-17 09:31:10|297.8|294.9|297.85|294.95|297.85|294.95|297.8|294.9|20
1647509480000|2022-03-17 09:31:20|297.84|294.94|297.84|294.94|297.86|294.96|297.83|294.93|14
1647509490000|2022-03-17 09:31:30|297.83|294.93|297.78|294.88|297.84|294.94|297.76|294.86|13
1647509500000|2022-03-17 09:31:40|297.79|294.89|297.83|294.93|297.83|294.93|297.76|294.86|17
1647509510000|2022-03-17 09:31:50|297.84|294.94|297.81|294.91|297.84|294.94|297.8|294.9|10
1647509520000|2022-03-17 09:32:00|297.79|294.89|297.82|294.92|297.84|294.94|297.77|294.87|14
1647509530000|2022-03-17 09:32:10|297.81|294.91|297.8|294.9|297.86|294.96|297.76|294.86|15
1647509540000|2022-03-17 09:32:20|297.83|294.93|297.82|294.92|297.84|294.94|297.79|294.89|12
1647509550000|2022-03-17 09:32:30|297.81|294.91|297.82|294.92|297.83|294.93|297.8|294.9|6
1647509560000|2022-03-17 09:32:40|297.83|294.93|297.88|294.98|297.88|294.98|297.81|294.91|7
1647509570000|2022-03-17 09:32:50|297.83|294.93|297.82|294.92|297.88|294.98|297.82|294.92|10
1647509580000|2022-03-17 09:33:00|297.84|294.94|297.83|294.93|297.84|294.94|297.83|294.93|2
1647509590000|2022-03-17 09:33:10|297.82|294.92|297.89|294.99|297.89|294.99|297.82|294.92|12
1647509600000|2022-03-17 09:33:20|297.86|294.96|297.9|295|297.9|295|297.82|294.92|7
1647509610000|2022-03-17 09:33:30|297.89|294.99|297.88|294.98|297.95|295.05|297.87|294.97|8
1647509620000|2022-03-17 09:33:40|297.87|294.97|297.96|295.06|297.96|295.06|297.84|294.94|15
1647509630000|2022-03-17 09:33:50|297.87|294.97|297.91|295.01|297.96|295.06|297.84|294.94|10
1647509640000|2022-03-17 09:34:00|297.88|294.98|297.89|294.99|297.97|295.07|297.85|294.95|10
1647509650000|2022-03-17 09:34:10|297.93|295.03|297.92|295.02|297.98|295.08|297.9|295|19
1647509660000|2022-03-17 09:34:20|297.89|294.99|297.93|295.03|297.98|295.08|297.87|294.97|10
1647509670000|2022-03-17 09:34:30|297.96|295.06|297.95|295.05|298|295.1|297.93|295.03|7
1647509680000|2022-03-17 09:34:40|298|295.1|298.12|295.22|298.14|295.24|298|295.1|17
1647509690000|2022-03-17 09:34:50|298.11|295.21|298.12|295.22|298.12|295.22|298.11|295.21|24
1647509700000|2022-03-17 09:35:00|298.11|295.21|298.15|295.25|298.15|295.25|298.11|295.21|15
1647509710000|2022-03-17 09:35:10|298.21|295.31|298.15|295.25|298.27|295.37|298.12|295.22|15
1647509720000|2022-03-17 09:35:20|298.12|295.22|298.13|295.23|298.17|295.27|298.11|295.21|14
1647509730000|2022-03-17 09:35:30|298.14|295.24|298.05|295.15|298.14|295.24|298.03|295.13|15
1647509740000|2022-03-17 09:35:40|298.06|295.16|298.05|295.15|298.07|295.17|298.05|295.15|5
1647509750000|2022-03-17 09:35:50|298|295.1|297.97|295.07|298.05|295.15|297.97|295.07|17
1647509760000|2022-03-17 09:36:00|298.01|295.11|298.06|295.16|298.06|295.16|297.98|295.08|19
1647509770000|2022-03-17 09:36:10|298.02|295.12|297.9|295|298.04|295.14|297.86|294.96|27
1647509780000|2022-03-17 09:36:20|297.89|294.99|297.85|294.95|297.96|295.06|297.85|294.95|15
1647509790000|2022-03-17 09:36:30|297.89|294.99|297.86|294.96|297.95|295.05|297.85|294.95|6
1647509800000|2022-03-17 09:36:40|297.9|295|297.92|295.02|297.92|295.02|297.86|294.96|14
1647509810000|2022-03-17 09:36:50|297.91|295.01|297.87|294.97|297.92|295.02|297.87|294.97|4
1647509840000|2022-03-17 09:37:20|297.86|294.96|297.87|294.97|297.9|295|297.86|294.96|4
1647509850000|2022-03-17 09:37:30|297.92|295.02|297.94|295.04|297.95|295.05|297.92|295.02|3
1647509860000|2022-03-17 09:37:40|297.93|295.03|297.9|295|297.95|295.05|297.9|295|17
1647509870000|2022-03-17 09:37:50|297.92|295.02|297.87|294.97|297.95|295.05|297.87|294.97|18
1647509880000|2022-03-17 09:38:00|297.86|294.96|297.82|294.92|297.96|295.06|297.81|294.91|27
1647509890000|2022-03-17 09:38:10|297.83|294.93|297.85|294.95|297.86|294.96|297.81|294.91|24
1647509900000|2022-03-17 09:38:20|297.81|294.91|297.82|294.92|297.86|294.96|297.8|294.9|16
1647509910000|2022-03-17 09:38:30|297.83|294.93|297.82|294.92|297.83|294.93|297.82|294.92|8
1647509920000|2022-03-17 09:38:40|297.83|294.93|297.83|294.93|297.83|294.93|297.82|294.92|3
1647509930000|2022-03-17 09:38:50|297.84|294.94|297.87|294.97|297.89|294.99|297.83|294.93|14
1647509940000|2022-03-17 09:39:00|297.86|294.96|297.88|294.98|297.88|294.98|297.82|294.92|10
1647509950000|2022-03-17 09:39:10|297.86|294.96|297.85|294.95|297.88|294.98|297.82|294.92|15
1647509960000|2022-03-17 09:39:20|297.84|294.94|297.82|294.92|297.85|294.95|297.82|294.92|17
1647509970000|2022-03-17 09:39:30|297.81|294.91|297.88|294.98|297.88|294.98|297.81|294.91|13
1647509980000|2022-03-17 09:39:40|297.83|294.93|297.83|294.93|297.87|294.97|297.82|294.92|20
1647509990000|2022-03-17 09:39:50|297.86|294.96|297.82|294.92|297.86|294.96|297.82|294.92|17
1647510000000|2022-03-17 09:40:00|297.85|294.95|297.82|294.92|297.85|294.95|297.82|294.92|2
1647510030000|2022-03-17 09:40:30|297.85|294.95|297.82|294.92|297.86|294.96|297.82|294.92|4
1647510040000|2022-03-17 09:40:40|297.83|294.93|297.77|294.87|297.83|294.93|297.74|294.84|21
1647510050000|2022-03-17 09:40:50|297.76|294.86|297.76|294.86|297.79|294.89|297.76|294.86|9
1647510060000|2022-03-17 09:41:00|297.75|294.85|297.76|294.86|297.79|294.89|297.75|294.85|11
1647510070000|2022-03-17 09:41:10|297.75|294.85|297.72|294.82|297.78|294.88|297.72|294.82|12
1647510080000|2022-03-17 09:41:20|297.74|294.84|297.74|294.84|297.76|294.86|297.72|294.82|17
1647510090000|2022-03-17 09:41:30|297.72|294.82|297.74|294.84|297.77|294.87|297.67|294.77|24
1647510100000|2022-03-17 09:41:40|297.67|294.77|297.64|294.74|297.74|294.84|297.64|294.74|14
1647510110000|2022-03-17 09:41:50|297.65|294.75|297.64|294.74|297.65|294.75|297.63|294.73|10
1647510120000|2022-03-17 09:42:00|297.63|294.73|297.64|294.74|297.64|294.74|297.61|294.71|6
1647510130000|2022-03-17 09:42:10|297.63|294.73|297.64|294.74|297.64|294.74|297.63|294.73|14
1647510140000|2022-03-17 09:42:20|297.63|294.73|297.63|294.73|297.64|294.74|297.63|294.73|3
1647510150000|2022-03-17 09:42:30|297.62|294.72|297.6|294.7|297.63|294.73|297.6|294.7|7
1647510160000|2022-03-17 09:42:40|297.62|294.72|297.62|294.72|297.62|294.72|297.6|294.7|4
1647510170000|2022-03-17 09:42:50|297.63|294.73|297.63|294.73|297.63|294.73|297.62|294.72|3
1647510180000|2022-03-17 09:43:00|297.62|294.72|297.63|294.73|297.63|294.73|297.62|294.72|4
1647510190000|2022-03-17 09:43:10|297.62|294.72|297.64|294.74|297.64|294.74|297.62|294.72|7
1647510200000|2022-03-17 09:43:20|297.63|294.73|297.54|294.64|297.64|294.74|297.54|294.64|18
1647510210000|2022-03-17 09:43:30|297.55|294.65|297.56|294.66|297.57|294.67|297.51|294.61|21
1647510220000|2022-03-17 09:43:40|297.55|294.65|297.56|294.66|297.58|294.68|297.55|294.65|12
1647510230000|2022-03-17 09:43:50|297.57|294.67|297.56|294.66|297.57|294.67|297.56|294.66|6
1647510240000|2022-03-17 09:44:00|297.57|294.67|297.56|294.66|297.57|294.67|297.56|294.66|2
1647510250000|2022-03-17 09:44:10|297.58|294.68|297.56|294.66|297.58|294.68|297.55|294.65|6
1647510260000|2022-03-17 09:44:20|297.55|294.65|297.56|294.66|297.56|294.66|297.55|294.65|12
1647510270000|2022-03-17 09:44:30|297.52|294.62|297.56|294.66|297.56|294.66|297.52|294.62|14
1647510280000|2022-03-17 09:44:40|297.52|294.62|297.52|294.62|297.53|294.63|297.51|294.61|21
1647510290000|2022-03-17 09:44:50|297.51|294.61|297.51|294.61|297.54|294.64|297.51|294.61|13
1647510300000|2022-03-17 09:45:00|297.54|294.64|297.51|294.61|297.54|294.64|297.51|294.61|2
1647510310000|2022-03-17 09:45:10|297.54|294.64|297.55|294.65|297.55|294.65|297.51|294.61|6
1647510320000|2022-03-17 09:45:20|297.54|294.64|297.57|294.67|297.62|294.72|297.54|294.64|12
1647510330000|2022-03-17 09:45:30|297.54|294.64|297.57|294.67|297.57|294.67|297.54|294.64|10
1647510340000|2022-03-17 09:45:40|297.54|294.64|297.66|294.76|297.66|294.76|297.54|294.64|26
1647510350000|2022-03-17 09:45:50|297.67|294.77|297.64|294.74|297.67|294.77|297.59|294.69|16
1647510360000|2022-03-17 09:46:00|297.61|294.71|297.6|294.7|297.61|294.71|297.6|294.7|8
1647510370000|2022-03-17 09:46:10|297.61|294.71|297.61|294.71|297.61|294.71|297.6|294.7|23
1647510380000|2022-03-17 09:46:20|297.6|294.7|297.6|294.7|297.61|294.71|297.6|294.7|21
1647510390000|2022-03-17 09:46:30|297.59|294.69|297.54|294.64|297.59|294.69|297.54|294.64|18
1647510400000|2022-03-17 09:46:40|297.52|294.62|297.52|294.62|297.53|294.63|297.49|294.59|12
1647510410000|2022-03-17 09:46:50|297.51|294.61|297.52|294.62|297.59|294.69|297.51|294.61|12
1647510420000|2022-03-17 09:47:00|297.51|294.61|297.46|294.56|297.52|294.62|297.45|294.55|7
1647510440000|2022-03-17 09:47:20|297.47|294.57|297.43|294.53|297.52|294.62|297.43|294.53|10
1647510450000|2022-03-17 09:47:30|297.42|294.52|297.41|294.51|297.51|294.61|297.41|294.51|10
1647510460000|2022-03-17 09:47:40|297.44|294.54|297.47|294.57|297.47|294.57|297.41|294.51|17
1647510470000|2022-03-17 09:47:50|297.44|294.54|297.44|294.54|297.46|294.56|297.42|294.52|13
1647510480000|2022-03-17 09:48:00|297.37|294.47|297.36|294.46|297.41|294.51|297.36|294.46|12
1647510490000|2022-03-17 09:48:10|297.37|294.47|297.4|294.5|297.43|294.53|297.36|294.46|15
1647510500000|2022-03-17 09:48:20|297.42|294.52|297.53|294.63|297.55|294.65|297.42|294.52|16
1647510510000|2022-03-17 09:48:30|297.55|294.65|297.52|294.62|297.58|294.68|297.52|294.62|7
1647510520000|2022-03-17 09:48:40|297.56|294.66|297.56|294.66|297.57|294.67|297.54|294.64|6
1647510530000|2022-03-17 09:48:50|297.55|294.65|297.55|294.65|297.62|294.72|297.53|294.63|16
1647510540000|2022-03-17 09:49:00|297.63|294.73|297.63|294.73|297.64|294.74|297.52|294.62|17
1647510550000|2022-03-17 09:49:10|297.52|294.62|297.57|294.67|297.58|294.68|297.52|294.62|10
1647510560000|2022-03-17 09:49:20|297.56|294.66|297.56|294.66|297.62|294.72|297.51|294.61|18
1647510570000|2022-03-17 09:49:30|297.55|294.65|297.53|294.63|297.63|294.73|297.53|294.63|12
1647510580000|2022-03-17 09:49:40|297.6|294.7|297.57|294.67|297.64|294.74|297.52|294.62|15
1647510590000|2022-03-17 09:49:50|297.64|294.74|297.6|294.7|297.64|294.74|297.57|294.67|7
1647510600000|2022-03-17 09:50:00|297.59|294.69|297.56|294.66|297.62|294.72|297.56|294.66|18
1647510610000|2022-03-17 09:50:10|297.58|294.68|297.56|294.66|297.58|294.68|297.56|294.66|2
1647510620000|2022-03-17 09:50:20|297.57|294.67|297.56|294.66|297.57|294.67|297.54|294.64|3
1647510630000|2022-03-17 09:50:30|297.59|294.69|297.56|294.66|297.59|294.69|297.56|294.66|2
1647510640000|2022-03-17 09:50:40|297.58|294.68|297.58|294.68|297.59|294.69|297.54|294.64|17
1647510650000|2022-03-17 09:50:50|297.59|294.69|297.57|294.67|297.61|294.71|297.57|294.67|4
1647510660000|2022-03-17 09:51:00|297.58|294.68|297.58|294.68|297.62|294.72|297.56|294.66|18
1647510670000|2022-03-17 09:51:10|297.6|294.7|297.58|294.68|297.6|294.7|297.58|294.68|4
1647510680000|2022-03-17 09:51:20|297.61|294.71|297.58|294.68|297.61|294.71|297.56|294.66|13
1647510690000|2022-03-17 09:51:30|297.57|294.67|297.61|294.71|297.65|294.75|297.57|294.67|12
1647510700000|2022-03-17 09:51:40|297.65|294.75|297.73|294.83|297.73|294.83|297.61|294.71|12
1647510710000|2022-03-17 09:51:50|297.76|294.86|297.72|294.82|297.77|294.87|297.71|294.81|8
1647510720000|2022-03-17 09:52:00|297.71|294.81|297.73|294.83|297.76|294.86|297.71|294.81|10
1647510730000|2022-03-17 09:52:10|297.74|294.84|297.72|294.82|297.76|294.86|297.72|294.82|8
1647510740000|2022-03-17 09:52:20|297.73|294.83|297.73|294.83|297.75|294.85|297.73|294.83|18
1647510750000|2022-03-17 09:52:30|297.74|294.84|297.84|294.94|297.91|295.01|297.73|294.83|10
1647510760000|2022-03-17 09:52:40|297.83|294.93|297.77|294.87|297.88|294.98|297.77|294.87|10
1647510770000|2022-03-17 09:52:50|297.85|294.95|297.86|294.96|297.87|294.97|297.77|294.87|18
1647510780000|2022-03-17 09:53:00|297.85|294.95|297.85|294.95|297.96|295.06|297.81|294.91|12
1647510790000|2022-03-17 09:53:10|297.86|294.96|297.87|294.97|297.96|295.06|297.85|294.95|16
1647510800000|2022-03-17 09:53:20|297.86|294.96|297.85|294.95|297.91|295.01|297.84|294.94|14
1647510810000|2022-03-17 09:53:30|297.84|294.94|297.85|294.95|297.85|294.95|297.84|294.94|4
1647510820000|2022-03-17 09:53:40|297.84|294.94|297.78|294.88|297.89|294.99|297.78|294.88|11
1647510830000|2022-03-17 09:53:50|297.73|294.83|297.79|294.89|297.82|294.92|297.73|294.83|21
1647510840000|2022-03-17 09:54:00|297.77|294.87|297.74|294.84|297.79|294.89|297.7|294.8|21
1647510850000|2022-03-17 09:54:10|297.7|294.8|297.72|294.82|297.73|294.83|297.67|294.77|17
1647510860000|2022-03-17 09:54:20|297.68|294.78|297.68|294.78|297.73|294.83|297.67|294.77|13
1647510870000|2022-03-17 09:54:30|297.72|294.82|297.72|294.82|297.72|294.82|297.61|294.71|18
1647510880000|2022-03-17 09:54:40|297.68|294.78|297.68|294.78|297.68|294.78|297.67|294.77|13
1647510890000|2022-03-17 09:54:50|297.72|294.82|297.7|294.8|297.73|294.83|297.67|294.77|21
1647510900000|2022-03-17 09:55:00|297.72|294.82|297.69|294.79|297.73|294.83|297.69|294.79|4
1647510910000|2022-03-17 09:55:10|297.68|294.78|297.69|294.79|297.71|294.81|297.65|294.75|7
1647510920000|2022-03-17 09:55:20|297.68|294.78|297.54|294.64|297.69|294.79|297.54|294.64|24
1647510930000|2022-03-17 09:55:30|297.53|294.63|297.53|294.63|297.55|294.65|297.52|294.62|15
1647510940000|2022-03-17 09:55:40|297.52|294.62|297.34|294.44|297.52|294.62|297.33|294.43|21
1647510950000|2022-03-17 09:55:50|297.35|294.45|297.24|294.34|297.35|294.45|297.23|294.33|15
1647510960000|2022-03-17 09:56:00|297.23|294.33|297.24|294.34|297.27|294.37|297.23|294.33|11
1647510970000|2022-03-17 09:56:10|297.23|294.33|297.24|294.34|297.24|294.34|297.23|294.33|2
1647510980000|2022-03-17 09:56:20|297.26|294.36|297.26|294.36|297.3|294.4|297.25|294.35|11
1647510990000|2022-03-17 09:56:30|297.27|294.37|297.26|294.36|297.27|294.37|297.25|294.35|8
1647511000000|2022-03-17 09:56:40|297.25|294.35|297.23|294.33|297.33|294.43|297.23|294.33|20
1647511010000|2022-03-17 09:56:50|297.22|294.32|297.34|294.44|297.34|294.44|297.21|294.31|20
1647511020000|2022-03-17 09:57:00|297.33|294.43|297.38|294.48|297.41|294.51|297.29|294.39|13
1647511030000|2022-03-17 09:57:10|297.41|294.51|297.39|294.49|297.41|294.51|297.36|294.46|9
1647511040000|2022-03-17 09:57:20|297.4|294.5|297.41|294.51|297.42|294.52|297.37|294.47|8
1647511050000|2022-03-17 09:57:30|297.38|294.48|297.45|294.55|297.45|294.55|297.38|294.48|14
1647511060000|2022-03-17 09:57:40|297.44|294.54|297.6|294.7|297.6|294.7|297.43|294.53|11
1647511070000|2022-03-17 09:57:50|297.61|294.71|297.59|294.69|297.61|294.71|297.55|294.65|26
1647511080000|2022-03-17 09:58:00|297.57|294.67|297.59|294.69|297.61|294.71|297.55|294.65|14
1647511090000|2022-03-17 09:58:10|297.58|294.68|297.65|294.75|297.66|294.76|297.58|294.68|13
1647511100000|2022-03-17 09:58:20|297.66|294.76|297.7|294.8|297.7|294.8|297.62|294.72|19
1647511110000|2022-03-17 09:58:30|297.71|294.81|297.68|294.78|297.71|294.81|297.67|294.77|13
1647511120000|2022-03-17 09:58:40|297.67|294.77|297.68|294.78|297.7|294.8|297.67|294.77|5
1647511130000|2022-03-17 09:58:50|297.67|294.77|297.65|294.75|297.7|294.8|297.65|294.75|11
1647511140000|2022-03-17 09:59:00|297.64|294.74|297.68|294.78|297.68|294.78|297.63|294.73|10
1647511150000|2022-03-17 09:59:10|297.63|294.73|297.63|294.73|297.64|294.74|297.62|294.72|7
1647511160000|2022-03-17 09:59:20|297.64|294.74|297.63|294.73|297.64|294.74|297.63|294.73|4
1647511170000|2022-03-17 09:59:30|297.65|294.75|297.66|294.76|297.67|294.77|297.65|294.75|5
1647511180000|2022-03-17 09:59:40|297.67|294.77|297.86|294.96|297.86|294.96|297.67|294.77|20
1647511190000|2022-03-17 09:59:50|297.81|294.91|297.82|294.92|297.88|294.98|297.81|294.91|12
1647511200000|2022-03-17 10:00:00|297.81|294.91|297.65|294.75|297.83|294.93|297.57|294.67|27
1647511210000|2022-03-17 10:00:10|297.63|294.73|297.3|294.4|297.63|294.73|297.3|294.4|31
1647511220000|2022-03-17 10:00:20|297.31|294.41|297.13|294.23|297.31|294.41|297.08|294.18|34
1647511230000|2022-03-17 10:00:30|297.14|294.24|297.11|294.21|297.2|294.3|297.04|294.14|26
1647511240000|2022-03-17 10:00:40|297.09|294.19|296.94|294.04|297.11|294.21|296.94|294.04|20
1647511250000|2022-03-17 10:00:50|296.93|294.03|296.97|294.07|297.02|294.12|296.92|294.02|24
1647511260000|2022-03-17 10:01:00|296.99|294.09|296.9|294|296.99|294.09|296.88|293.98|18
1647511270000|2022-03-17 10:01:10|296.91|294.01|296.89|293.99|296.97|294.07|296.89|293.99|12
1647511280000|2022-03-17 10:01:20|296.88|293.98|296.84|293.94|296.98|294.08|296.84|293.94|21
1647511290000|2022-03-17 10:01:30|296.85|293.95|296.87|293.97|296.91|294.01|296.84|293.94|19
1647511300000|2022-03-17 10:01:40|296.84|293.94|296.84|293.94|296.85|293.95|296.83|293.93|10
1647511310000|2022-03-17 10:01:50|296.83|293.93|296.84|293.94|296.85|293.95|296.83|293.93|7
1647511320000|2022-03-17 10:02:00|296.85|293.95|296.84|293.94|296.87|293.97|296.84|293.94|4
1647511330000|2022-03-17 10:02:10|296.85|293.95|297.04|294.14|297.11|294.21|296.85|293.95|25
1647511340000|2022-03-17 10:02:20|297.02|294.12|297.09|294.19|297.09|294.19|296.98|294.08|27
1647511350000|2022-03-17 10:02:30|297.04|294.14|297.12|294.22|297.13|294.23|296.97|294.07|22
1647511360000|2022-03-17 10:02:40|297.11|294.21|296.99|294.09|297.15|294.25|296.99|294.09|28
1647511370000|2022-03-17 10:02:50|296.98|294.08|296.85|293.95|297.02|294.12|296.83|293.93|26
1647511380000|2022-03-17 10:03:00|296.83|293.93|296.9|294|296.9|294|296.74|293.84|26
1647511390000|2022-03-17 10:03:10|296.91|294.01|296.99|294.09|297.04|294.14|296.89|293.99|24
1647511400000|2022-03-17 10:03:20|296.98|294.08|296.99|294.09|297.06|294.16|296.98|294.08|15
1647511410000|2022-03-17 10:03:30|297.01|294.11|297.01|294.11|297.02|294.12|296.96|294.06|22
1647511420000|2022-03-17 10:03:40|297|294.1|296.94|294.04|297.02|294.12|296.92|294.02|19
1647511430000|2022-03-17 10:03:50|296.95|294.05|296.96|294.06|296.96|294.06|296.91|294.01|10
1647511440000|2022-03-17 10:04:00|296.97|294.07|296.94|294.04|296.99|294.09|296.94|294.04|13
1647511450000|2022-03-17 10:04:10|296.93|294.03|297.02|294.12|297.02|294.12|296.93|294.03|6
1647511460000|2022-03-17 10:04:20|297.03|294.13|297.03|294.13|297.03|294.13|297|294.1|20
1647511470000|2022-03-17 10:04:30|297.01|294.11|296.98|294.08|297.06|294.16|296.97|294.07|22
1647511480000|2022-03-17 10:04:40|296.99|294.09|296.99|294.09|296.99|294.09|296.99|294.09|1
1647511490000|2022-03-17 10:04:50|297|294.1|297|294.1|297|294.1|296.99|294.09|5
1647511500000|2022-03-17 10:05:00|297.01|294.11|297.04|294.14|297.05|294.15|297.01|294.11|5
1647511510000|2022-03-17 10:05:10|297.03|294.13|297|294.1|297.03|294.13|296.99|294.09|3
1647511520000|2022-03-17 10:05:20|297.01|294.11|296.97|294.07|297.01|294.11|296.97|294.07|19
1647511530000|2022-03-17 10:05:30|296.98|294.08|296.93|294.03|297|294.1|296.92|294.02|19
1647511540000|2022-03-17 10:05:40|296.92|294.02|296.8|293.9|296.93|294.03|296.8|293.9|12
1647511550000|2022-03-17 10:05:50|296.79|293.89|296.8|293.9|296.88|293.98|296.78|293.88|18
1647511560000|2022-03-17 10:06:00|296.78|293.88|296.52|293.62|296.83|293.93|296.49|293.59|28
1647511570000|2022-03-17 10:06:10|296.47|293.57|296.57|293.67|296.58|293.68|296.47|293.57|25
1647511580000|2022-03-17 10:06:20|296.58|293.68|296.44|293.54|296.58|293.68|296.44|293.54|19
1647511590000|2022-03-17 10:06:30|296.45|293.55|296.44|293.54|296.45|293.55|296.44|293.54|24
1647511600000|2022-03-17 10:06:40|296.45|293.55|296.5|293.6|296.53|293.63|296.44|293.54|23
1647511610000|2022-03-17 10:06:50|296.51|293.61|296.51|293.61|296.55|293.65|296.51|293.61|21
1647511620000|2022-03-17 10:07:00|296.53|293.63|296.45|293.55|296.53|293.63|296.43|293.53|21
1647511630000|2022-03-17 10:07:10|296.43|293.53|296.46|293.56|296.48|293.58|296.42|293.52|24
1647511640000|2022-03-17 10:07:20|296.43|293.53|296.6|293.7|296.6|293.7|296.43|293.53|21
1647511650000|2022-03-17 10:07:30|296.58|293.68|296.65|293.75|296.7|293.8|296.54|293.64|25
1647511660000|2022-03-17 10:07:40|296.67|293.77|296.65|293.75|296.69|293.79|296.63|293.73|19
1647511670000|2022-03-17 10:07:50|296.64|293.74|296.46|293.56|296.64|293.74|296.43|293.53|25
1647511680000|2022-03-17 10:08:00|296.45|293.55|296.46|293.56|296.48|293.58|296.37|293.47|25
1647511690000|2022-03-17 10:08:10|296.45|293.55|296.48|293.58|296.54|293.64|296.44|293.54|23
1647511700000|2022-03-17 10:08:20|296.5|293.6|296.54|293.64|296.56|293.66|296.48|293.58|19
1647511710000|2022-03-17 10:08:30|296.53|293.63|296.43|293.53|296.54|293.64|296.43|293.53|20
1647511720000|2022-03-17 10:08:40|296.42|293.52|296.47|293.57|296.47|293.57|296.39|293.49|15
1647511730000|2022-03-17 10:08:50|296.44|293.54|296.43|293.53|296.48|293.58|296.43|293.53|19
1647511740000|2022-03-17 10:09:00|296.44|293.54|296.46|293.56|296.47|293.57|296.43|293.53|13
1647511750000|2022-03-17 10:09:10|296.45|293.55|296.43|293.53|296.48|293.58|296.43|293.53|20
1647511760000|2022-03-17 10:09:20|296.45|293.55|296.61|293.71|296.62|293.72|296.44|293.54|18
1647511770000|2022-03-17 10:09:30|296.6|293.7|296.72|293.82|296.76|293.86|296.6|293.7|22
1647511780000|2022-03-17 10:09:40|296.74|293.84|296.71|293.81|296.75|293.85|296.71|293.81|20
1647511790000|2022-03-17 10:09:50|296.73|293.83|296.72|293.82|296.73|293.83|296.7|293.8|20
1647511800000|2022-03-17 10:10:00|296.71|293.81|296.73|293.83|296.79|293.89|296.7|293.8|16
1647511810000|2022-03-17 10:10:10|296.75|293.85|296.78|293.88|296.79|293.89|296.72|293.82|23
1647511820000|2022-03-17 10:10:20|296.77|293.87|296.8|293.9|296.83|293.93|296.77|293.87|22
1647511830000|2022-03-17 10:10:30|296.79|293.89|296.78|293.88|296.82|293.92|296.76|293.86|27
1647511840000|2022-03-17 10:10:40|296.79|293.89|296.87|293.97|296.89|293.99|296.77|293.87|25
1647511850000|2022-03-17 10:10:50|296.89|293.99|296.85|293.95|296.89|293.99|296.83|293.93|16
1647511860000|2022-03-17 10:11:00|296.86|293.96|296.75|293.85|296.86|293.96|296.74|293.84|14
1647511870000|2022-03-17 10:11:10|296.78|293.88|296.74|293.84|296.79|293.89|296.73|293.83|27
1647511880000|2022-03-17 10:11:20|296.77|293.87|296.75|293.85|296.77|293.87|296.73|293.83|16
1647511890000|2022-03-17 10:11:30|296.77|293.87|296.8|293.9|296.82|293.92|296.73|293.83|21
1647511900000|2022-03-17 10:11:40|296.81|293.91|296.83|293.93|296.83|293.93|296.78|293.88|23
1647511910000|2022-03-17 10:11:50|296.84|293.94|296.99|294.09|297.03|294.13|296.83|293.93|16
1647511920000|2022-03-17 10:12:00|297.01|294.11|296.93|294.03|297.06|294.16|296.92|294.02|22
1647511930000|2022-03-17 10:12:10|296.92|294.02|297.08|294.18|297.1|294.2|296.91|294.01|23
1647511940000|2022-03-17 10:12:20|297.04|294.14|297.06|294.16|297.07|294.17|297.03|294.13|9
1647511950000|2022-03-17 10:12:30|297.03|294.13|297.04|294.14|297.06|294.16|297.02|294.12|20
1647511960000|2022-03-17 10:12:40|297.05|294.15|297.02|294.12|297.05|294.15|296.97|294.07|12
1647511970000|2022-03-17 10:12:50|297.05|294.15|297.02|294.12|297.06|294.16|297|294.1|19
1647511980000|2022-03-17 10:13:00|297.04|294.14|297|294.1|297.05|294.15|296.97|294.07|17
1647511990000|2022-03-17 10:13:10|296.99|294.09|296.96|294.06|297.04|294.14|296.94|294.04|19
1647512000000|2022-03-17 10:13:20|296.93|294.03|296.95|294.05|297|294.1|296.93|294.03|17
1647512010000|2022-03-17 10:13:30|296.96|294.06|296.95|294.05|296.96|294.06|296.95|294.05|2
1647512020000|2022-03-17 10:13:40|296.94|294.04|296.95|294.05|296.97|294.07|296.94|294.04|9
1647512030000|2022-03-17 10:13:50|296.94|294.04|296.96|294.06|296.97|294.07|296.94|294.04|5
1647512040000|2022-03-17 10:14:00|296.97|294.07|296.98|294.08|296.98|294.08|296.95|294.05|5
1647512050000|2022-03-17 10:14:10|296.97|294.07|296.95|294.05|296.99|294.09|296.94|294.04|9
1647512060000|2022-03-17 10:14:20|296.94|294.04|296.93|294.03|296.96|294.06|296.93|294.03|16
1647512070000|2022-03-17 10:14:30|296.92|294.02|296.95|294.05|296.96|294.06|296.92|294.02|16
1647512080000|2022-03-17 10:14:40|296.96|294.06|296.95|294.05|296.96|294.06|296.94|294.04|15
1647512090000|2022-03-17 10:14:50|296.96|294.06|296.96|294.06|296.97|294.07|296.94|294.04|12
1647512100000|2022-03-17 10:15:00|296.94|294.04|296.97|294.07|296.98|294.08|296.93|294.03|23
1647512110000|2022-03-17 10:15:10|296.98|294.08|296.93|294.03|296.98|294.08|296.93|294.03|21
1647512120000|2022-03-17 10:15:20|296.95|294.05|296.87|293.97|296.95|294.05|296.86|293.96|19
1647512130000|2022-03-17 10:15:30|296.88|293.98|296.82|293.92|296.88|293.98|296.8|293.9|16
1647512140000|2022-03-17 10:15:40|296.88|293.98|296.83|293.93|296.88|293.98|296.82|293.92|15
1647512150000|2022-03-17 10:15:50|296.86|293.96|296.82|293.92|296.9|294|296.82|293.92|21
1647512160000|2022-03-17 10:16:00|296.83|293.93|296.85|293.95|296.9|294|296.81|293.91|19
1647512170000|2022-03-17 10:16:10|296.86|293.96|297.02|294.12|297.02|294.12|296.85|293.95|17
1647512180000|2022-03-17 10:16:20|296.99|294.09|297.05|294.15|297.11|294.21|296.97|294.07|22
1647512190000|2022-03-17 10:16:30|297.04|294.14|296.99|294.09|297.04|294.14|296.95|294.05|21
1647512200000|2022-03-17 10:16:40|296.98|294.08|296.98|294.08|296.99|294.09|296.98|294.08|9
1647512210000|2022-03-17 10:16:50|296.99|294.09|297.06|294.16|297.06|294.16|296.98|294.08|6
1647512220000|2022-03-17 10:17:00|297.03|294.13|296.98|294.08|297.06|294.16|296.98|294.08|9
1647512230000|2022-03-17 10:17:10|296.96|294.06|296.94|294.04|296.97|294.07|296.91|294.01|20
1647512240000|2022-03-17 10:17:20|296.93|294.03|296.93|294.03|296.96|294.06|296.93|294.03|5
1647512250000|2022-03-17 10:17:30|296.94|294.04|296.94|294.04|296.95|294.05|296.93|294.03|12
1647512260000|2022-03-17 10:17:40|296.93|294.03|296.96|294.06|296.98|294.08|296.93|294.03|6
1647512270000|2022-03-17 10:17:50|296.94|294.04|296.97|294.07|297.02|294.12|296.94|294.04|20
1647512280000|2022-03-17 10:18:00|296.95|294.05|296.86|293.96|296.98|294.08|296.86|293.96|17
1647512290000|2022-03-17 10:18:10|296.87|293.97|296.95|294.05|296.97|294.07|296.86|293.96|20
1647512300000|2022-03-17 10:18:20|296.96|294.06|296.94|294.04|296.97|294.07|296.92|294.02|15
1647512310000|2022-03-17 10:18:30|296.93|294.03|296.93|294.03|296.97|294.07|296.92|294.02|14
1647512320000|2022-03-17 10:18:40|296.92|294.02|296.94|294.04|296.95|294.05|296.92|294.02|20
1647512330000|2022-03-17 10:18:50|296.95|294.05|296.93|294.03|296.95|294.05|296.92|294.02|19
1647512340000|2022-03-17 10:19:00|296.92|294.02|296.94|294.04|296.97|294.07|296.92|294.02|18
1647512350000|2022-03-17 10:19:10|296.95|294.05|296.94|294.04|296.96|294.06|296.94|294.04|11
1647512360000|2022-03-17 10:19:20|296.95|294.05|297.1|294.2|297.1|294.2|296.94|294.04|8
1647512370000|2022-03-17 10:19:30|297.11|294.21|297.11|294.21|297.15|294.25|297.09|294.19|18
1647512380000|2022-03-17 10:19:40|297.1|294.2|297|294.1|297.11|294.21|297|294.1|26
1647512390000|2022-03-17 10:19:50|297.01|294.11|297|294.1|297.02|294.12|297|294.1|11
1647512400000|2022-03-17 10:20:00|297.01|294.11|297|294.1|297.01|294.11|297|294.1|4
1647512410000|2022-03-17 10:20:10|297.02|294.12|297|294.1|297.02|294.12|297|294.1|2
1647512430000|2022-03-17 10:20:30|297.01|294.11|297.01|294.11|297.01|294.11|297.01|294.11|1
1647512440000|2022-03-17 10:20:40|297.05|294.15|297.01|294.11|297.05|294.15|297.01|294.11|2
1647512450000|2022-03-17 10:20:50|297.03|294.13|297.06|294.16|297.07|294.17|297.03|294.13|16
1647512460000|2022-03-17 10:21:00|297.05|294.15|296.92|294.02|297.05|294.15|296.92|294.02|25
1647512470000|2022-03-17 10:21:10|296.91|294.01|296.91|294.01|296.92|294.02|296.91|294.01|9
1647512480000|2022-03-17 10:21:20|296.92|294.02|296.9|294|296.92|294.02|296.9|294|7
1647512490000|2022-03-17 10:21:30|296.91|294.01|296.91|294.01|296.92|294.02|296.9|294|5
1647512500000|2022-03-17 10:21:40|296.97|294.07|296.91|294.01|296.97|294.07|296.91|294.01|2
1647512520000|2022-03-17 10:22:00|296.89|293.99|296.88|293.98|296.94|294.04|296.87|293.97|12
1647512530000|2022-03-17 10:22:10|296.87|293.97|296.95|294.05|296.99|294.09|296.87|293.97|12
1647512540000|2022-03-17 10:22:20|296.94|294.04|296.98|294.08|297.01|294.11|296.94|294.04|13
1647512550000|2022-03-17 10:22:30|296.96|294.06|297.06|294.16|297.07|294.17|296.96|294.06|26
1647512560000|2022-03-17 10:22:40|297.04|294.14|297.05|294.15|297.07|294.17|297.04|294.14|20
1647512570000|2022-03-17 10:22:50|297.06|294.16|297.08|294.18|297.08|294.18|297.05|294.15|11
1647512580000|2022-03-17 10:23:00|297.07|294.17|297.07|294.17|297.08|294.18|297.05|294.15|6
1647512590000|2022-03-17 10:23:10|297.08|294.18|297.11|294.21|297.12|294.22|297.06|294.16|11
1647512600000|2022-03-17 10:23:20|297.1|294.2|297.06|294.16|297.11|294.21|297.06|294.16|10
1647512610000|2022-03-17 10:23:30|297.07|294.17|296.99|294.09|297.1|294.2|296.95|294.05|25
1647512620000|2022-03-17 10:23:40|296.95|294.05|297.06|294.16|297.09|294.19|296.95|294.05|26
1647512630000|2022-03-17 10:23:50|297.04|294.14|297.11|294.21|297.12|294.22|297.01|294.11|16
1647512640000|2022-03-17 10:24:00|297.13|294.23|297.02|294.12|297.13|294.23|297.02|294.12|24
1647512650000|2022-03-17 10:24:10|297.04|294.14|297.02|294.12|297.08|294.18|297|294.1|20
1647512660000|2022-03-17 10:24:20|297.03|294.13|297.1|294.2|297.1|294.2|297.02|294.12|23
1647512670000|2022-03-17 10:24:30|297.09|294.19|297.07|294.17|297.12|294.22|297.05|294.15|16
1647512680000|2022-03-17 10:24:40|297.08|294.18|297.04|294.14|297.08|294.18|297.04|294.14|14
1647512690000|2022-03-17 10:24:50|297.05|294.15|297.05|294.15|297.08|294.18|297.03|294.13|13
1647512700000|2022-03-17 10:25:00|297.06|294.16|297.05|294.15|297.06|294.16|297.03|294.13|13
1647512710000|2022-03-17 10:25:10|297.04|294.14|297.01|294.11|297.04|294.14|297.01|294.11|6
1647512720000|2022-03-17 10:25:20|296.99|294.09|297.03|294.13|297.05|294.15|296.99|294.09|16
1647512730000|2022-03-17 10:25:30|297.02|294.12|297.01|294.11|297.02|294.12|296.99|294.09|16
1647512740000|2022-03-17 10:25:40|297.12|294.22|297.05|294.15|297.14|294.24|297.05|294.15|7
1647512750000|2022-03-17 10:25:50|297.02|294.12|297.03|294.13|297.08|294.18|297.02|294.12|12
1647512760000|2022-03-17 10:26:00|297.04|294.14|297.03|294.13|297.04|294.14|297.03|294.13|4
1647512770000|2022-03-17 10:26:10|297.04|294.14|297.04|294.14|297.06|294.16|297.02|294.12|7
1647512780000|2022-03-17 10:26:20|297.03|294.13|297.05|294.15|297.09|294.19|297.03|294.13|15
1647512790000|2022-03-17 10:26:30|297.04|294.14|297.04|294.14|297.05|294.15|297.04|294.14|15
1647512800000|2022-03-17 10:26:40|297.03|294.13|297.02|294.12|297.04|294.14|297.02|294.12|11
1647512810000|2022-03-17 10:26:50|297.04|294.14|297|294.1|297.04|294.14|296.98|294.08|20
1647512820000|2022-03-17 10:27:00|296.99|294.09|296.95|294.05|296.99|294.09|296.92|294.02|22
1647512830000|2022-03-17 10:27:10|296.92|294.02|296.97|294.07|297|294.1|296.92|294.02|19
1647512840000|2022-03-17 10:27:20|296.96|294.06|296.93|294.03|296.99|294.09|296.93|294.03|22
1647512850000|2022-03-17 10:27:30|296.96|294.06|296.94|294.04|296.99|294.09|296.9|294|14
1647512860000|2022-03-17 10:27:40|296.9|294|296.9|294|296.91|294.01|296.89|293.99|16
1647512870000|2022-03-17 10:27:50|296.89|293.99|296.93|294.03|296.93|294.03|296.87|293.97|26
1647512880000|2022-03-17 10:28:00|296.87|293.97|296.89|293.99|296.92|294.02|296.87|293.97|8
1647512890000|2022-03-17 10:28:10|296.92|294.02|296.88|293.98|296.92|294.02|296.88|293.98|15
1647512900000|2022-03-17 10:28:20|296.89|293.99|296.9|294|296.91|294.01|296.88|293.98|21
1647512910000|2022-03-17 10:28:30|296.89|293.99|297|294.1|297.02|294.12|296.89|293.99|20
1647512920000|2022-03-17 10:28:40|297.01|294.11|297.01|294.11|297.01|294.11|296.99|294.09|16
1647512930000|2022-03-17 10:28:50|297|294.1|296.92|294.02|297.02|294.12|296.91|294.01|19
1647512940000|2022-03-17 10:29:00|296.93|294.03|296.96|294.06|296.98|294.08|296.93|294.03|12
1647512950000|2022-03-17 10:29:10|296.97|294.07|297.04|294.14|297.04|294.14|296.97|294.07|6
1647512960000|2022-03-17 10:29:20|297.03|294.13|297.04|294.14|297.05|294.15|297.01|294.11|16
1647512970000|2022-03-17 10:29:30|297.03|294.13|297.06|294.16|297.07|294.17|297.03|294.13|18
1647512980000|2022-03-17 10:29:40|297.04|294.14|297.05|294.15|297.06|294.16|297.04|294.14|8
1647512990000|2022-03-17 10:29:50|297.06|294.16|297.04|294.14|297.06|294.16|297.04|294.14|13
1647513000000|2022-03-17 10:30:00|297.05|294.15|297.14|294.24|297.17|294.27|297.04|294.14|20
1647513010000|2022-03-17 10:30:10|297.13|294.23|297.12|294.22|297.15|294.25|297.09|294.19|12
1647513020000|2022-03-17 10:30:20|297.13|294.23|297.24|294.34|297.24|294.34|297.13|294.23|16
1647513030000|2022-03-17 10:30:30|297.23|294.33|297.24|294.34|297.33|294.43|297.21|294.31|31
1647513040000|2022-03-17 10:30:40|297.22|294.32|297.21|294.31|297.25|294.35|297.2|294.3|7
1647513050000|2022-03-17 10:30:50|297.2|294.3|297.24|294.34|297.24|294.34|297.2|294.3|11
1647513060000|2022-03-17 10:31:00|297.23|294.33|297.24|294.34|297.25|294.35|297.23|294.33|10
1647513070000|2022-03-17 10:31:10|297.22|294.32|297.14|294.24|297.25|294.35|297.13|294.23|17
1647513080000|2022-03-17 10:31:20|297.13|294.23|297.09|294.19|297.16|294.26|297.08|294.18|26
1647513090000|2022-03-17 10:31:30|297.1|294.2|297.04|294.14|297.11|294.21|297.03|294.13|16
1647513100000|2022-03-17 10:31:40|297.03|294.13|297.03|294.13|297.08|294.18|297.03|294.13|16
1647513110000|2022-03-17 10:31:50|297.08|294.18|297.01|294.11|297.08|294.18|296.98|294.08|26
1647513120000|2022-03-17 10:32:00|297|294.1|297.02|294.12|297.03|294.13|296.98|294.08|18
1647513130000|2022-03-17 10:32:10|297|294.1|297.01|294.11|297.03|294.13|296.95|294.05|13
1647513140000|2022-03-17 10:32:20|296.99|294.09|296.99|294.09|296.99|294.09|296.97|294.07|21
1647513150000|2022-03-17 10:32:30|296.98|294.08|297.03|294.13|297.03|294.13|296.98|294.08|13
1647513160000|2022-03-17 10:32:40|297.04|294.14|297.02|294.12|297.05|294.15|297.02|294.12|13
1647513170000|2022-03-17 10:32:50|297.03|294.13|297.06|294.16|297.06|294.16|297.02|294.12|10
1647513180000|2022-03-17 10:33:00|297.05|294.15|297.04|294.14|297.08|294.18|297.02|294.12|9
1647513190000|2022-03-17 10:33:10|297.03|294.13|297.03|294.13|297.04|294.14|297.03|294.13|5
1647513200000|2022-03-17 10:33:20|297.02|294.12|297.03|294.13|297.03|294.13|297.02|294.12|4
1647513210000|2022-03-17 10:33:30|297.05|294.15|297.03|294.13|297.06|294.16|297.02|294.12|16
1647513220000|2022-03-17 10:33:40|297.04|294.14|297.06|294.16|297.06|294.16|297.03|294.13|13
1647513230000|2022-03-17 10:33:50|297.05|294.15|297.07|294.17|297.07|294.17|297.05|294.15|11
1647513240000|2022-03-17 10:34:00|297.06|294.16|297.05|294.15|297.07|294.17|297.04|294.14|13
1647513250000|2022-03-17 10:34:10|297.04|294.14|297.04|294.14|297.07|294.17|297.03|294.13|9
1647513260000|2022-03-17 10:34:20|297.06|294.16|297.02|294.12|297.06|294.16|297.01|294.11|6
1647513270000|2022-03-17 10:34:30|297.03|294.13|297.03|294.13|297.06|294.16|297.03|294.13|8
1647513280000|2022-03-17 10:34:40|296.96|294.06|296.97|294.07|297|294.1|296.92|294.02|17
1647513290000|2022-03-17 10:34:50|296.93|294.03|296.92|294.02|296.98|294.08|296.92|294.02|15
1647513300000|2022-03-17 10:35:00|296.93|294.03|296.92|294.02|296.97|294.07|296.91|294.01|22
1647513310000|2022-03-17 10:35:10|296.91|294.01|296.92|294.02|296.92|294.02|296.91|294.01|14
1647513320000|2022-03-17 10:35:20|296.91|294.01|296.92|294.02|296.96|294.06|296.91|294.01|17
1647513330000|2022-03-17 10:35:30|296.93|294.03|296.96|294.06|296.98|294.08|296.93|294.03|20
1647513340000|2022-03-17 10:35:40|296.95|294.05|296.96|294.06|296.96|294.06|296.95|294.05|14
1647513350000|2022-03-17 10:35:50|296.95|294.05|296.96|294.06|296.97|294.07|296.95|294.05|12
1647513360000|2022-03-17 10:36:00|296.95|294.05|296.96|294.06|296.97|294.07|296.95|294.05|13
1647513370000|2022-03-17 10:36:10|296.95|294.05|296.96|294.06|296.97|294.07|296.95|294.05|8
1647513380000|2022-03-17 10:36:20|297|294.1|296.96|294.06|297|294.1|296.96|294.06|9
1647513390000|2022-03-17 10:36:30|297|294.1|296.94|294.04|297|294.1|296.93|294.03|12
1647513400000|2022-03-17 10:36:40|296.95|294.05|296.93|294.03|296.97|294.07|296.93|294.03|7
1647513410000|2022-03-17 10:36:50|296.94|294.04|296.94|294.04|296.95|294.05|296.93|294.03|5
1647513420000|2022-03-17 10:37:00|296.95|294.05|296.96|294.06|296.96|294.06|296.94|294.04|10
1647513430000|2022-03-17 10:37:10|296.95|294.05|296.88|293.98|296.96|294.06|296.85|293.95|13
1647513440000|2022-03-17 10:37:20|296.89|293.99|296.94|294.04|296.94|294.04|296.88|293.98|12
1647513450000|2022-03-17 10:37:30|296.95|294.05|297.02|294.12|297.03|294.13|296.95|294.05|18
1647513460000|2022-03-17 10:37:40|297.04|294.14|297.13|294.23|297.13|294.23|297.04|294.14|24
1647513470000|2022-03-17 10:37:50|297.11|294.21|297.13|294.23|297.13|294.23|297.08|294.18|14
1647513480000|2022-03-17 10:38:00|297.1|294.2|297.11|294.21|297.13|294.23|297.07|294.17|15
1647513490000|2022-03-17 10:38:10|297.13|294.23|297.1|294.2|297.13|294.23|297.08|294.18|19
1647513500000|2022-03-17 10:38:20|297.09|294.19|297.06|294.16|297.11|294.21|297.06|294.16|11
1647513510000|2022-03-17 10:38:30|297.07|294.17|296.91|294.01|297.07|294.17|296.88|293.98|22
1647513520000|2022-03-17 10:38:40|296.89|293.99|296.97|294.07|296.97|294.07|296.78|293.88|35
1647513530000|2022-03-17 10:38:50|296.98|294.08|297.09|294.19|297.14|294.24|296.9|294|25
1647513540000|2022-03-17 10:39:00|297.16|294.26|297.39|294.49|297.39|294.49|297.1|294.2|26
1647513550000|2022-03-17 10:39:10|297.41|294.51|297.65|294.75|297.78|294.88|297.41|294.51|30
1647513560000|2022-03-17 10:39:20|297.64|294.74|297.58|294.68|297.7|294.8|297.55|294.65|31
1647513570000|2022-03-17 10:39:30|297.56|294.66|297.44|294.54|297.57|294.67|297.41|294.51|33
1647513580000|2022-03-17 10:39:40|297.43|294.53|297.48|294.58|297.53|294.63|297.41|294.51|17
1647513590000|2022-03-17 10:39:50|297.47|294.57|297.44|294.54|297.49|294.59|297.43|294.53|15
1647513600000|2022-03-17 10:40:00|297.45|294.55|297.48|294.58|297.48|294.58|297.43|294.53|11
1647513610000|2022-03-17 10:40:10|297.47|294.57|297.47|294.57|297.47|294.57|297.45|294.55|9
1647513620000|2022-03-17 10:40:20|297.49|294.59|297.57|294.67|297.6|294.7|297.49|294.59|14
1647513630000|2022-03-17 10:40:30|297.59|294.69|297.64|294.74|297.68|294.78|297.59|294.69|15
1647513640000|2022-03-17 10:40:40|297.65|294.75|297.69|294.79|297.7|294.8|297.6|294.7|24
1647513650000|2022-03-17 10:40:50|297.72|294.82|297.96|295.06|297.97|295.07|297.69|294.79|22
1647513660000|2022-03-17 10:41:00|297.97|295.07|298.19|295.29|298.19|295.29|297.91|295.01|29
1647513670000|2022-03-17 10:41:10|298.17|295.27|298.16|295.26|298.22|295.32|298.14|295.24|25
1647513680000|2022-03-17 10:41:20|298.22|295.32|298.16|295.26|298.29|295.39|298.12|295.22|28
1647513690000|2022-03-17 10:41:30|298.14|295.24|297.94|295.04|298.16|295.26|297.93|295.03|29
1647513700000|2022-03-17 10:41:40|297.93|295.03|297.95|295.05|297.97|295.07|297.93|295.03|19
1647513710000|2022-03-17 10:41:50|297.94|295.04|297.97|295.07|298|295.1|297.94|295.04|17
1647513720000|2022-03-17 10:42:00|297.96|295.06|297.87|294.97|297.96|295.06|297.87|294.97|16
1647513730000|2022-03-17 10:42:10|297.89|294.99|297.81|294.91|297.89|294.99|297.78|294.88|18
1647513740000|2022-03-17 10:42:20|297.82|294.92|297.8|294.9|297.82|294.92|297.79|294.89|11
1647513750000|2022-03-17 10:42:30|297.79|294.89|297.75|294.85|297.8|294.9|297.74|294.84|15
1647513760000|2022-03-17 10:42:40|297.76|294.86|297.75|294.85|297.76|294.86|297.75|294.85|2
1647513770000|2022-03-17 10:42:50|297.73|294.83|297.68|294.78|297.73|294.83|297.63|294.73|22
1647513780000|2022-03-17 10:43:00|297.7|294.8|297.72|294.82|297.73|294.83|297.68|294.78|23
1647513790000|2022-03-17 10:43:10|297.7|294.8|297.71|294.81|297.74|294.84|297.7|294.8|13
1647513800000|2022-03-17 10:43:20|297.72|294.82|297.67|294.77|297.72|294.82|297.67|294.77|21
1647513810000|2022-03-17 10:43:30|297.65|294.75|297.67|294.77|297.67|294.77|297.64|294.74|4
1647513820000|2022-03-17 10:43:40|297.68|294.78|297.76|294.86|297.77|294.87|297.68|294.78|17
1647513830000|2022-03-17 10:43:50|297.78|294.88|297.78|294.88|297.8|294.9|297.76|294.86|18
1647513840000|2022-03-17 10:44:00|297.79|294.89|297.79|294.89|297.79|294.89|297.75|294.85|14
1647513850000|2022-03-17 10:44:10|297.76|294.86|297.72|294.82|297.79|294.89|297.66|294.76|22
1647513860000|2022-03-17 10:44:20|297.73|294.83|297.72|294.82|297.74|294.84|297.72|294.82|11
1647513870000|2022-03-17 10:44:30|297.69|294.79|297.72|294.82|297.73|294.83|297.67|294.77|14
1647513880000|2022-03-17 10:44:40|297.73|294.83|297.67|294.77|297.73|294.83|297.67|294.77|9
1647513890000|2022-03-17 10:44:50|297.7|294.8|297.69|294.79|297.72|294.82|297.66|294.76|20
1647513900000|2022-03-17 10:45:00|297.68|294.78|297.66|294.76|297.71|294.81|297.66|294.76|20
1647513910000|2022-03-17 10:45:10|297.65|294.75|297.57|294.67|297.67|294.77|297.57|294.67|21
1647513920000|2022-03-17 10:45:20|297.58|294.68|297.59|294.69|297.63|294.73|297.56|294.66|13
1647513930000|2022-03-17 10:45:30|297.6|294.7|297.6|294.7|297.6|294.7|297.57|294.67|4
1647513940000|2022-03-17 10:45:40|297.59|294.69|297.59|294.69|297.62|294.72|297.54|294.64|19
1647513950000|2022-03-17 10:45:50|297.57|294.67|297.67|294.77|297.68|294.78|297.52|294.62|25
1647513960000|2022-03-17 10:46:00|297.7|294.8|297.62|294.72|297.72|294.82|297.62|294.72|27
1647513970000|2022-03-17 10:46:10|297.61|294.71|297.65|294.75|297.68|294.78|297.6|294.7|22
1647513980000|2022-03-17 10:46:20|297.66|294.76|297.65|294.75|297.67|294.77|297.64|294.74|17
1647513990000|2022-03-17 10:46:30|297.66|294.76|297.77|294.87|297.78|294.88|297.65|294.75|19
1647514000000|2022-03-17 10:46:40|297.72|294.82|297.75|294.85|297.76|294.86|297.71|294.81|19
1647514010000|2022-03-17 10:46:50|297.74|294.84|297.78|294.88|297.8|294.9|297.74|294.84|14
1647514020000|2022-03-17 10:47:00|297.79|294.89|297.78|294.88|297.81|294.91|297.76|294.86|20
1647514030000|2022-03-17 10:47:10|297.77|294.87|297.77|294.87|297.81|294.91|297.76|294.86|19
1647514040000|2022-03-17 10:47:20|297.76|294.86|297.83|294.93|297.87|294.97|297.76|294.86|24
1647514050000|2022-03-17 10:47:30|297.84|294.94|297.86|294.96|297.87|294.97|297.84|294.94|17
1647514060000|2022-03-17 10:47:40|297.85|294.95|297.85|294.95|297.86|294.96|297.83|294.93|17
1647514070000|2022-03-17 10:47:50|297.84|294.94|297.84|294.94|297.86|294.96|297.82|294.92|16
1647514080000|2022-03-17 10:48:00|297.86|294.96|297.9|295|297.9|295|297.84|294.94|8
1647514090000|2022-03-17 10:48:10|297.89|294.99|297.9|295|297.91|295.01|297.87|294.97|13
1647514100000|2022-03-17 10:48:20|297.91|295.01|297.91|295.01|297.91|295.01|297.9|295|9
1647514110000|2022-03-17 10:48:30|297.9|295|297.89|294.99|297.91|295.01|297.88|294.98|15
1647514120000|2022-03-17 10:48:40|297.88|294.98|297.9|295|297.91|295.01|297.88|294.98|15
1647514130000|2022-03-17 10:48:50|297.89|294.99|297.95|295.05|297.97|295.07|297.88|294.98|22
1647514140000|2022-03-17 10:49:00|297.96|295.06|297.95|295.05|297.96|295.06|297.95|295.05|26
1647514150000|2022-03-17 10:49:10|297.96|295.06|297.96|295.06|297.96|295.06|297.95|295.05|23
1647514160000|2022-03-17 10:49:20|297.95|295.05|298.05|295.15|298.05|295.15|297.95|295.05|21
1647514170000|2022-03-17 10:49:30|298.06|295.16|298.14|295.24|298.14|295.24|298.04|295.14|18
1647514180000|2022-03-17 10:49:40|298.13|295.23|298.09|295.19|298.13|295.23|298.07|295.17|11
1647514190000|2022-03-17 10:49:50|298.1|295.2|298.18|295.28|298.19|295.29|298.09|295.19|22
1647514200000|2022-03-17 10:50:00|298.17|295.27|298.17|295.27|298.19|295.29|298.16|295.26|11
1647514210000|2022-03-17 10:50:10|298.16|295.26|298.16|295.26|298.17|295.27|298.15|295.25|17
1647514220000|2022-03-17 10:50:20|298.17|295.27|298.16|295.26|298.17|295.27|298.15|295.25|8
1647514230000|2022-03-17 10:50:30|298.15|295.25|298.14|295.24|298.16|295.26|298.14|295.24|7
1647514240000|2022-03-17 10:50:40|298.15|295.25|298.06|295.16|298.15|295.25|298.06|295.16|9
1647514250000|2022-03-17 10:50:50|298.07|295.17|298.09|295.19|298.11|295.21|298.03|295.13|25
1647514260000|2022-03-17 10:51:00|298.08|295.18|298.13|295.23|298.14|295.24|298.07|295.17|21
1647514270000|2022-03-17 10:51:10|298.14|295.24|298.11|295.21|298.15|295.25|298.11|295.21|24
1647514280000|2022-03-17 10:51:20|298.09|295.19|298.07|295.17|298.09|295.19|298.03|295.13|27
1647514290000|2022-03-17 10:51:30|298.06|295.16|298.06|295.16|298.08|295.18|298.04|295.14|15
1647514300000|2022-03-17 10:51:40|298.05|295.15|298|295.1|298.05|295.15|297.98|295.08|19
1647514310000|2022-03-17 10:51:50|298.01|295.11|297.99|295.09|298.01|295.11|297.99|295.09|13
1647514320000|2022-03-17 10:52:00|298|295.1|297.95|295.05|298|295.1|297.95|295.05|21
1647514330000|2022-03-17 10:52:10|297.96|295.06|297.89|294.99|297.96|295.06|297.87|294.97|25
1647514340000|2022-03-17 10:52:20|297.9|295|297.85|294.95|297.9|295|297.85|294.95|17
1647514350000|2022-03-17 10:52:30|297.84|294.94|297.83|294.93|297.85|294.95|297.78|294.88|15
1647514360000|2022-03-17 10:52:40|297.82|294.92|297.78|294.88|297.82|294.92|297.77|294.87|23
1647514370000|2022-03-17 10:52:50|297.79|294.89|297.79|294.89|297.81|294.91|297.78|294.88|14
1647514380000|2022-03-17 10:53:00|297.78|294.88|297.71|294.81|297.81|294.91|297.71|294.81|27
1647514390000|2022-03-17 10:53:10|297.7|294.8|297.41|294.51|297.71|294.81|297.41|294.51|29
1647514400000|2022-03-17 10:53:20|297.39|294.49|297.45|294.55|297.47|294.57|297.36|294.46|24
1647514410000|2022-03-17 10:53:30|297.46|294.56|297.45|294.55|297.48|294.58|297.42|294.52|25
1647514420000|2022-03-17 10:53:40|297.44|294.54|297.63|294.73|297.63|294.73|297.42|294.52|26
1647514430000|2022-03-17 10:53:50|297.62|294.72|297.6|294.7|297.64|294.74|297.59|294.69|22
1647514440000|2022-03-17 10:54:00|297.59|294.69|297.57|294.67|297.62|294.72|297.56|294.66|15
1647514450000|2022-03-17 10:54:10|297.58|294.68|297.59|294.69|297.6|294.7|297.57|294.67|24
1647514460000|2022-03-17 10:54:20|297.6|294.7|297.59|294.69|297.64|294.74|297.57|294.67|20
1647514470000|2022-03-17 10:54:30|297.58|294.68|297.58|294.68|297.62|294.72|297.57|294.67|26
1647514480000|2022-03-17 10:54:40|297.59|294.69|297.58|294.68|297.59|294.69|297.55|294.65|21
1647514490000|2022-03-17 10:54:50|297.57|294.67|297.56|294.66|297.6|294.7|297.55|294.65|17
1647514500000|2022-03-17 10:55:00|297.55|294.65|297.57|294.67|297.59|294.69|297.54|294.64|19
1647514510000|2022-03-17 10:55:10|297.58|294.68|297.64|294.74|297.64|294.74|297.57|294.67|10
1647514520000|2022-03-17 10:55:20|297.63|294.73|297.62|294.72|297.64|294.74|297.61|294.71|15
1647514530000|2022-03-17 10:55:30|297.63|294.73|297.64|294.74|297.64|294.74|297.62|294.72|23
1647514540000|2022-03-17 10:55:40|297.65|294.75|297.6|294.7|297.65|294.75|297.6|294.7|21
1647514550000|2022-03-17 10:55:50|297.62|294.72|297.59|294.69|297.62|294.72|297.55|294.65|20
1647514560000|2022-03-17 10:56:00|297.6|294.7|297.59|294.69|297.61|294.71|297.57|294.67|16
1647514570000|2022-03-17 10:56:10|297.6|294.7|297.6|294.7|297.61|294.71|297.57|294.67|26
1647514580000|2022-03-17 10:56:20|297.59|294.69|297.68|294.78|297.71|294.81|297.59|294.69|27
1647514590000|2022-03-17 10:56:30|297.66|294.76|297.69|294.79|297.72|294.82|297.66|294.76|27
1647514600000|2022-03-17 10:56:40|297.68|294.78|297.68|294.78|297.69|294.79|297.66|294.76|13
1647514610000|2022-03-17 10:56:50|297.69|294.79|297.67|294.77|297.69|294.79|297.67|294.77|11
1647514620000|2022-03-17 10:57:00|297.65|294.75|297.67|294.77|297.69|294.79|297.65|294.75|15
1647514630000|2022-03-17 10:57:10|297.68|294.78|297.67|294.77|297.7|294.8|297.66|294.76|17
1647514640000|2022-03-17 10:57:20|297.68|294.78|297.69|294.79|297.74|294.84|297.67|294.77|21
1647514650000|2022-03-17 10:57:30|297.68|294.78|297.69|294.79|297.69|294.79|297.67|294.77|11
1647514660000|2022-03-17 10:57:40|297.68|294.78|297.68|294.78|297.72|294.82|297.66|294.76|16
1647514670000|2022-03-17 10:57:50|297.7|294.8|297.7|294.8|297.71|294.81|297.66|294.76|27
1647514680000|2022-03-17 10:58:00|297.68|294.78|297.69|294.79|297.7|294.8|297.67|294.77|19
1647514690000|2022-03-17 10:58:10|297.68|294.78|297.68|294.78|297.7|294.8|297.66|294.76|26
1647514700000|2022-03-17 10:58:20|297.67|294.77|297.68|294.78|297.7|294.8|297.67|294.77|11
1647514710000|2022-03-17 10:58:30|297.67|294.77|297.67|294.77|297.69|294.79|297.66|294.76|13
1647514720000|2022-03-17 10:58:40|297.66|294.76|297.68|294.78|297.69|294.79|297.66|294.76|14
1647514730000|2022-03-17 10:58:50|297.69|294.79|297.68|294.78|297.69|294.79|297.67|294.77|16
1647514740000|2022-03-17 10:59:00|297.69|294.79|297.69|294.79|297.7|294.8|297.67|294.77|20
1647514750000|2022-03-17 10:59:10|297.68|294.78|297.83|294.93|297.83|294.93|297.67|294.77|20
1647514760000|2022-03-17 10:59:20|297.85|294.95|297.84|294.94|297.87|294.97|297.81|294.91|20
1647514770000|2022-03-17 10:59:30|297.85|294.95|297.81|294.91|297.85|294.95|297.79|294.89|21
1647514780000|2022-03-17 10:59:40|297.79|294.89|297.8|294.9|297.82|294.92|297.78|294.88|24
1647514790000|2022-03-17 10:59:50|297.79|294.89|297.78|294.88|297.81|294.91|297.78|294.88|17
1647514800000|2022-03-17 11:00:00|297.79|294.89|297.82|294.92|297.82|294.92|297.77|294.87|27
1647514810000|2022-03-17 11:00:10|297.88|294.98|297.89|294.99|297.9|295|297.85|294.95|20
1647514820000|2022-03-17 11:00:20|297.88|294.98|297.84|294.94|297.89|294.99|297.81|294.91|24
1647514830000|2022-03-17 11:00:30|297.82|294.92|297.79|294.89|297.82|294.92|297.75|294.85|29
1647514840000|2022-03-17 11:00:40|297.78|294.88|297.71|294.81|297.78|294.88|297.68|294.78|23
1647514850000|2022-03-17 11:00:50|297.7|294.8|297.67|294.77|297.71|294.81|297.66|294.76|20
1647514860000|2022-03-17 11:01:00|297.68|294.78|297.67|294.77|297.69|294.79|297.66|294.76|20
1647514870000|2022-03-17 11:01:10|297.68|294.78|297.69|294.79|297.69|294.79|297.66|294.76|14
1647514880000|2022-03-17 11:01:20|297.67|294.77|297.64|294.74|297.7|294.8|297.64|294.74|25
1647514890000|2022-03-17 11:01:30|297.62|294.72|297.57|294.67|297.62|294.72|297.49|294.59|23
1647514900000|2022-03-17 11:01:40|297.51|294.61|297.41|294.51|297.51|294.61|297.41|294.51|27
1647514910000|2022-03-17 11:01:50|297.42|294.52|297.38|294.48|297.48|294.58|297.36|294.46|19
1647514920000|2022-03-17 11:02:00|297.47|294.57|297.35|294.45|297.47|294.57|297.32|294.42|22
1647514930000|2022-03-17 11:02:10|297.34|294.44|297.38|294.48|297.38|294.48|297.32|294.42|15
1647514940000|2022-03-17 11:02:20|297.39|294.49|297.38|294.48|297.39|294.49|297.33|294.43|12
1647514950000|2022-03-17 11:02:30|297.35|294.45|297.39|294.49|297.43|294.53|297.33|294.43|17
1647514960000|2022-03-17 11:02:40|297.4|294.5|297.38|294.48|297.4|294.5|297.35|294.45|20
1647514970000|2022-03-17 11:02:50|297.41|294.51|297.41|294.51|297.43|294.53|297.39|294.49|14
1647514980000|2022-03-17 11:03:00|297.44|294.54|297.38|294.48|297.44|294.54|297.38|294.48|12
1647514990000|2022-03-17 11:03:10|297.37|294.47|297.29|294.39|297.39|294.49|297.29|294.39|8
1647515000000|2022-03-17 11:03:20|297.28|294.38|297.31|294.41|297.36|294.46|297.28|294.38|17
1647515010000|2022-03-17 11:03:30|297.3|294.4|297.33|294.43|297.33|294.43|297.28|294.38|16
1647515020000|2022-03-17 11:03:40|297.29|294.39|297.3|294.4|297.3|294.4|297.24|294.34|12
1647515030000|2022-03-17 11:03:50|297.29|294.39|297.28|294.38|297.33|294.43|297.28|294.38|11
1647515040000|2022-03-17 11:04:00|297.29|294.39|297.3|294.4|297.33|294.43|297.27|294.37|25
1647515050000|2022-03-17 11:04:10|297.29|294.39|297.32|294.42|297.33|294.43|297.26|294.36|13
1647515060000|2022-03-17 11:04:20|297.33|294.43|297.48|294.58|297.48|294.58|297.33|294.43|23
1647515070000|2022-03-17 11:04:30|297.45|294.55|297.48|294.58|297.49|294.59|297.45|294.55|8
1647515080000|2022-03-17 11:04:40|297.49|294.59|297.48|294.58|297.49|294.59|297.45|294.55|10
1647515090000|2022-03-17 11:04:50|297.41|294.51|297.44|294.54|297.44|294.54|297.37|294.47|18
1647515100000|2022-03-17 11:05:00|297.43|294.53|297.41|294.51|297.46|294.56|297.41|294.51|12
1647515110000|2022-03-17 11:05:10|297.43|294.53|297.61|294.71|297.61|294.71|297.43|294.53|18
1647515120000|2022-03-17 11:05:20|297.6|294.7|297.52|294.62|297.61|294.71|297.51|294.61|21
1647515130000|2022-03-17 11:05:30|297.55|294.65|297.5|294.6|297.55|294.65|297.49|294.59|9
1647515140000|2022-03-17 11:05:40|297.51|294.61|297.53|294.63|297.55|294.65|297.49|294.59|14
1647515150000|2022-03-17 11:05:50|297.54|294.64|297.57|294.67|297.58|294.68|297.52|294.62|19
1647515160000|2022-03-17 11:06:00|297.58|294.68|297.78|294.88|297.78|294.88|297.57|294.67|32
1647515170000|2022-03-17 11:06:10|297.75|294.85|297.77|294.87|297.8|294.9|297.72|294.82|22
1647515180000|2022-03-17 11:06:20|297.75|294.85|297.75|294.85|297.79|294.89|297.71|294.81|17
1647515190000|2022-03-17 11:06:30|297.74|294.84|297.74|294.84|297.77|294.87|297.71|294.81|16
1647515200000|2022-03-17 11:06:40|297.73|294.83|297.83|294.93|297.84|294.94|297.73|294.83|11
1647515210000|2022-03-17 11:06:50|297.84|294.94|297.75|294.85|297.85|294.95|297.75|294.85|24
1647515220000|2022-03-17 11:07:00|297.76|294.86|297.74|294.84|297.76|294.86|297.71|294.81|20
1647515230000|2022-03-17 11:07:10|297.75|294.85|297.74|294.84|297.76|294.86|297.71|294.81|16
1647515240000|2022-03-17 11:07:20|297.75|294.85|297.75|294.85|297.79|294.89|297.72|294.82|21
1647515250000|2022-03-17 11:07:30|297.74|294.84|297.74|294.84|297.76|294.86|297.71|294.81|19
1647515260000|2022-03-17 11:07:40|297.75|294.85|297.75|294.85|297.76|294.86|297.71|294.81|18
1647515270000|2022-03-17 11:07:50|297.76|294.86|297.84|294.94|297.84|294.94|297.75|294.85|16
1647515280000|2022-03-17 11:08:00|297.83|294.93|297.91|295.01|297.91|295.01|297.76|294.86|14
1647515290000|2022-03-17 11:08:10|297.9|295|297.85|294.95|297.96|295.06|297.85|294.95|16
1647515300000|2022-03-17 11:08:20|297.84|294.94|297.83|294.93|297.87|294.97|297.82|294.92|18
1647515310000|2022-03-17 11:08:30|297.82|294.92|297.89|294.99|297.89|294.99|297.82|294.92|19
1647515320000|2022-03-17 11:08:40|297.9|295|297.88|294.98|297.9|295|297.85|294.95|20
1647515330000|2022-03-17 11:08:50|297.87|294.97|297.86|294.96|297.88|294.98|297.86|294.96|21
1647515340000|2022-03-17 11:09:00|297.85|294.95|298.06|295.16|298.06|295.16|297.85|294.95|17
1647515350000|2022-03-17 11:09:10|298.05|295.15|298.04|295.14|298.07|295.17|298.03|295.13|19
1647515360000|2022-03-17 11:09:20|298.05|295.15|298.04|295.14|298.06|295.16|298.02|295.12|8
1647515370000|2022-03-17 11:09:30|298.05|295.15|298.16|295.26|298.23|295.33|298.03|295.13|12
1647515380000|2022-03-17 11:09:40|298.15|295.25|298.2|295.3|298.2|295.3|298.13|295.23|17
1647515390000|2022-03-17 11:09:50|298.19|295.29|298.31|295.41|298.32|295.42|298.15|295.25|18
1647515400000|2022-03-17 11:10:00|298.3|295.4|298.25|295.35|298.31|295.41|298.23|295.33|27
1647515410000|2022-03-17 11:10:10|298.26|295.36|298.24|295.34|298.31|295.41|298.22|295.32|20
1647515420000|2022-03-17 11:10:20|298.25|295.35|298.26|295.36|298.28|295.38|298.22|295.32|23
1647515430000|2022-03-17 11:10:30|298.27|295.37|298.24|295.34|298.27|295.37|298.21|295.31|17
1647515440000|2022-03-17 11:10:40|298.22|295.32|298.23|295.33|298.25|295.35|298.2|295.3|25
1647515450000|2022-03-17 11:10:50|298.22|295.32|298.24|295.34|298.25|295.35|298.22|295.32|21
1647515460000|2022-03-17 11:11:00|298.23|295.33|298.24|295.34|298.25|295.35|298.21|295.31|19
1647515470000|2022-03-17 11:11:10|298.23|295.33|298.22|295.32|298.25|295.35|298.2|295.3|17
1647515480000|2022-03-17 11:11:20|298.21|295.31|298.23|295.33|298.24|295.34|298.2|295.3|12
1647515490000|2022-03-17 11:11:30|298.22|295.32|298.23|295.33|298.25|295.35|298.21|295.31|19
1647515500000|2022-03-17 11:11:40|298.22|295.32|298.23|295.33|298.25|295.35|298.22|295.32|10
1647515510000|2022-03-17 11:11:50|298.24|295.34|298.26|295.36|298.26|295.36|298.21|295.31|15
1647515520000|2022-03-17 11:12:00|298.25|295.35|298.2|295.3|298.25|295.35|298.2|295.3|22
1647515530000|2022-03-17 11:12:10|298.19|295.29|298.17|295.27|298.22|295.32|298.16|295.26|21
1647515540000|2022-03-17 11:12:20|298.21|295.31|298.21|295.31|298.24|295.34|298.17|295.27|24
1647515550000|2022-03-17 11:12:30|298.2|295.3|298.19|295.29|298.22|295.32|298.18|295.28|12
1647515560000|2022-03-17 11:12:40|298.2|295.3|298.19|295.29|298.21|295.31|298.19|295.29|9
1647515570000|2022-03-17 11:12:50|298.17|295.27|298.17|295.27|298.2|295.3|298.17|295.27|14
1647515580000|2022-03-17 11:13:00|298.18|295.28|298.18|295.28|298.2|295.3|298.17|295.27|15
1647515590000|2022-03-17 11:13:10|298.2|295.3|298.2|295.3|298.21|295.31|298.18|295.28|12
1647515600000|2022-03-17 11:13:20|298.19|295.29|298.15|295.25|298.19|295.29|298.14|295.24|16
1647515610000|2022-03-17 11:13:30|298.16|295.26|298.16|295.26|298.18|295.28|298.14|295.24|11
1647515620000|2022-03-17 11:13:40|298.15|295.25|298.15|295.25|298.19|295.29|298.13|295.23|15
1647515630000|2022-03-17 11:13:50|298.18|295.28|298.15|295.25|298.21|295.31|298.14|295.24|15
1647515640000|2022-03-17 11:14:00|298.16|295.26|298.17|295.27|298.17|295.27|298.16|295.26|6
1647515650000|2022-03-17 11:14:10|298.16|295.26|298.17|295.27|298.18|295.28|298.16|295.26|8
1647515660000|2022-03-17 11:14:20|298.16|295.26|298.16|295.26|298.19|295.29|298.14|295.24|16
1647515670000|2022-03-17 11:14:30|298.17|295.27|298.14|295.24|298.19|295.29|298.14|295.24|18
1647515680000|2022-03-17 11:14:40|298.13|295.23|298.16|295.26|298.17|295.27|298.09|295.19|27
1647515690000|2022-03-17 11:14:50|298.15|295.25|298.14|295.24|298.16|295.26|298.14|295.24|9
1647515700000|2022-03-17 11:15:00|298.15|295.25|298.17|295.27|298.19|295.29|298.13|295.23|20
1647515710000|2022-03-17 11:15:10|298.15|295.25|298.15|295.25|298.18|295.28|298.15|295.25|14
1647515720000|2022-03-17 11:15:20|298.14|295.24|298.16|295.26|298.16|295.26|298.14|295.24|5
1647515730000|2022-03-17 11:15:30|298.15|295.25|298.18|295.28|298.19|295.29|298.12|295.22|18
1647515740000|2022-03-17 11:15:40|298.19|295.29|298.16|295.26|298.19|295.29|298.16|295.26|15
1647515750000|2022-03-17 11:15:50|298.17|295.27|298.15|295.25|298.17|295.27|298.13|295.23|20
1647515760000|2022-03-17 11:16:00|298.16|295.26|298.17|295.27|298.17|295.27|298.12|295.22|21
1647515770000|2022-03-17 11:16:10|298.18|295.28|298.18|295.28|298.18|295.28|298.16|295.26|18
1647515780000|2022-03-17 11:16:20|298.19|295.29|298.19|295.29|298.2|295.3|298.17|295.27|19
1647515790000|2022-03-17 11:16:30|298.18|295.28|298.24|295.34|298.24|295.34|298.16|295.26|18
1647515800000|2022-03-17 11:16:40|298.23|295.33|298.25|295.35|298.27|295.37|298.22|295.32|12
1647515810000|2022-03-17 11:16:50|298.26|295.36|298.32|295.42|298.37|295.47|298.26|295.36|26
1647515820000|2022-03-17 11:17:00|298.35|295.45|298.29|295.39|298.35|295.45|298.28|295.38|8
1647515830000|2022-03-17 11:17:10|298.28|295.38|298.31|295.41|298.32|295.42|298.18|295.28|16
1647515840000|2022-03-17 11:17:20|298.29|295.39|298.28|295.38|298.32|295.42|298.19|295.29|16
1647515850000|2022-03-17 11:17:30|298.29|295.39|298.28|295.38|298.29|295.39|298.26|295.36|9
1647515860000|2022-03-17 11:17:40|298.24|295.34|298.27|295.37|298.29|295.39|298.22|295.32|13
1647515870000|2022-03-17 11:17:50|298.28|295.38|298.27|295.37|298.3|295.4|298.22|295.32|8
1647515880000|2022-03-17 11:18:00|298.29|295.39|298.17|295.27|298.32|295.42|298.17|295.27|20
1647515890000|2022-03-17 11:18:10|298.18|295.28|298.18|295.28|298.21|295.31|298.17|295.27|9
1647515900000|2022-03-17 11:18:20|298.17|295.27|298.25|295.35|298.25|295.35|298.16|295.26|20
1647515910000|2022-03-17 11:18:30|298.26|295.36|298.25|295.35|298.3|295.4|298.23|295.33|17
1647515920000|2022-03-17 11:18:40|298.21|295.31|298.17|295.27|298.25|295.35|298.16|295.26|22
1647515930000|2022-03-17 11:18:50|298.18|295.28|298.16|295.26|298.22|295.32|298.15|295.25|13
1647515940000|2022-03-17 11:19:00|298.14|295.24|298.12|295.22|298.19|295.29|298.12|295.22|14
1647515950000|2022-03-17 11:19:10|298.16|295.26|298.01|295.11|298.17|295.27|298.01|295.11|12
1647515960000|2022-03-17 11:19:20|298.11|295.21|298.03|295.13|298.11|295.21|298.01|295.11|13
1647515970000|2022-03-17 11:19:30|298.04|295.14|298|295.1|298.08|295.18|297.98|295.08|13
1647515980000|2022-03-17 11:19:40|298.01|295.11|298.11|295.21|298.11|295.21|297.99|295.09|16
1647515990000|2022-03-17 11:19:50|298.13|295.23|297.98|295.08|298.13|295.23|297.98|295.08|25
1647516000000|2022-03-17 11:20:00|298.03|295.13|297.99|295.09|298.03|295.13|297.98|295.08|13
1647516010000|2022-03-17 11:20:10|298.04|295.14|298.03|295.13|298.04|295.14|297.98|295.08|14
1647516020000|2022-03-17 11:20:20|298.06|295.16|297.98|295.08|298.06|295.16|297.95|295.05|19
1647516030000|2022-03-17 11:20:30|298.04|295.14|297.99|295.09|298.04|295.14|297.98|295.08|22
1647516040000|2022-03-17 11:20:40|297.95|295.05|297.96|295.06|298|295.1|297.92|295.02|22
1647516050000|2022-03-17 11:20:50|297.95|295.05|297.98|295.08|297.98|295.08|297.91|295.01|21
1647516060000|2022-03-17 11:21:00|297.97|295.07|297.99|295.09|298.02|295.12|297.96|295.06|22
1647516070000|2022-03-17 11:21:10|298|295.1|297.96|295.06|298|295.1|297.96|295.06|22
1647516080000|2022-03-17 11:21:20|297.99|295.09|297.86|294.96|297.99|295.09|297.85|294.95|16
1647516090000|2022-03-17 11:21:30|297.88|294.98|297.81|294.91|297.91|295.01|297.79|294.89|28
1647516100000|2022-03-17 11:21:40|297.82|294.92|297.82|294.92|297.86|294.96|297.73|294.83|24
1647516110000|2022-03-17 11:21:50|297.79|294.89|297.8|294.9|297.81|294.91|297.76|294.86|22
1647516120000|2022-03-17 11:22:00|297.75|294.85|297.85|294.95|297.91|295.01|297.75|294.85|24
1647516130000|2022-03-17 11:22:10|297.86|294.96|297.89|294.99|297.91|295.01|297.83|294.93|21
1647516140000|2022-03-17 11:22:20|297.88|294.98|297.86|294.96|297.89|294.99|297.84|294.94|10
1647516150000|2022-03-17 11:22:30|297.88|294.98|297.85|294.95|297.88|294.98|297.84|294.94|13
1647516160000|2022-03-17 11:22:40|297.86|294.96|297.86|294.96|297.88|294.98|297.84|294.94|18
1647516170000|2022-03-17 11:22:50|297.85|294.95|297.81|294.91|297.88|294.98|297.81|294.91|23
1647516180000|2022-03-17 11:23:00|297.85|294.95|297.81|294.91|297.85|294.95|297.79|294.89|22
1647516190000|2022-03-17 11:23:10|297.78|294.88|297.79|294.89|297.82|294.92|297.74|294.84|18
1647516200000|2022-03-17 11:23:20|297.8|294.9|297.79|294.89|297.9|295|297.78|294.88|21
1647516210000|2022-03-17 11:23:30|297.82|294.92|297.8|294.9|297.84|294.94|297.78|294.88|13
1647516220000|2022-03-17 11:23:40|297.81|294.91|297.74|294.84|297.81|294.91|297.74|294.84|11
1647516230000|2022-03-17 11:23:50|297.75|294.85|297.76|294.86|297.79|294.89|297.73|294.83|21
1647516240000|2022-03-17 11:24:00|297.75|294.85|297.68|294.78|297.76|294.86|297.65|294.75|27
1647516250000|2022-03-17 11:24:10|297.75|294.85|297.63|294.73|297.75|294.85|297.63|294.73|22
1647516260000|2022-03-17 11:24:20|297.64|294.74|297.72|294.82|297.73|294.83|297.63|294.73|25
1647516270000|2022-03-17 11:24:30|297.76|294.86|297.7|294.8|297.76|294.86|297.7|294.8|21
1647516280000|2022-03-17 11:24:40|297.71|294.81|297.71|294.81|297.75|294.85|297.69|294.79|23
1647516290000|2022-03-17 11:24:50|297.7|294.8|297.7|294.8|297.75|294.85|297.66|294.76|18
1647516300000|2022-03-17 11:25:00|297.75|294.85|297.7|294.8|297.75|294.85|297.67|294.77|19
1647516310000|2022-03-17 11:25:10|297.71|294.81|297.57|294.67|297.71|294.81|297.56|294.66|16
1647516320000|2022-03-17 11:25:20|297.62|294.72|297.67|294.77|297.67|294.77|297.58|294.68|20
1647516330000|2022-03-17 11:25:30|297.68|294.78|297.69|294.79|297.71|294.81|297.67|294.77|12
1647516340000|2022-03-17 11:25:40|297.68|294.78|297.7|294.8|297.7|294.8|297.68|294.78|12
1647516350000|2022-03-17 11:25:50|297.69|294.79|297.71|294.81|297.71|294.81|297.68|294.78|8
1647516360000|2022-03-17 11:26:00|297.68|294.78|297.7|294.8|297.72|294.82|297.68|294.78|13
1647516370000|2022-03-17 11:26:10|297.69|294.79|297.67|294.77|297.71|294.81|297.64|294.74|26
1647516380000|2022-03-17 11:26:20|297.68|294.78|297.69|294.79|297.71|294.81|297.66|294.76|18
1647516390000|2022-03-17 11:26:30|297.7|294.8|297.79|294.89|297.82|294.92|297.7|294.8|12
1647516400000|2022-03-17 11:26:40|297.8|294.9|297.8|294.9|297.82|294.92|297.78|294.88|17
1647516410000|2022-03-17 11:26:50|297.82|294.92|297.8|294.9|297.83|294.93|297.79|294.89|19
1647516420000|2022-03-17 11:27:00|297.81|294.91|297.75|294.85|297.81|294.91|297.74|294.84|11
1647516430000|2022-03-17 11:27:10|297.76|294.86|297.77|294.87|297.79|294.89|297.76|294.86|12
1647516440000|2022-03-17 11:27:20|297.78|294.88|297.82|294.92|297.82|294.92|297.78|294.88|15
1647516450000|2022-03-17 11:27:30|297.83|294.93|297.88|294.98|297.96|295.06|297.83|294.93|27
1647516460000|2022-03-17 11:27:40|297.87|294.97|297.86|294.96|297.91|295.01|297.85|294.95|19
1647516470000|2022-03-17 11:27:50|297.87|294.97|297.87|294.97|297.88|294.98|297.84|294.94|14
1647516480000|2022-03-17 11:28:00|297.85|294.95|297.86|294.96|297.89|294.99|297.81|294.91|19
1647516490000|2022-03-17 11:28:10|297.85|294.95|297.86|294.96|297.86|294.96|297.84|294.94|14
1647516500000|2022-03-17 11:28:20|297.85|294.95|297.87|294.97|297.88|294.98|297.85|294.95|14
1647516510000|2022-03-17 11:28:30|297.86|294.96|297.87|294.97|297.9|295|297.86|294.96|14
1647516520000|2022-03-17 11:28:40|297.86|294.96|297.87|294.97|297.89|294.99|297.85|294.95|11
1647516530000|2022-03-17 11:28:50|297.86|294.96|297.92|295.02|297.94|295.04|297.8|294.9|16
1647516540000|2022-03-17 11:29:00|297.91|295.01|297.73|294.83|297.94|295.04|297.73|294.83|20
1647516550000|2022-03-17 11:29:10|297.74|294.84|297.65|294.75|297.75|294.85|297.62|294.72|21
1647516560000|2022-03-17 11:29:20|297.69|294.79|297.66|294.76|297.7|294.8|297.62|294.72|16
1647516570000|2022-03-17 11:29:30|297.65|294.75|297.66|294.76|297.75|294.85|297.62|294.72|14
1647516580000|2022-03-17 11:29:40|297.65|294.75|297.63|294.73|297.67|294.77|297.6|294.7|25
1647516590000|2022-03-17 11:29:50|297.64|294.74|297.64|294.74|297.67|294.77|297.58|294.68|22
1647516600000|2022-03-17 11:30:00|297.62|294.72|297.62|294.72|297.64|294.74|297.6|294.7|16
1647516610000|2022-03-17 11:30:10|297.63|294.73|297.64|294.74|297.66|294.76|297.59|294.69|15
1647516620000|2022-03-17 11:30:20|297.66|294.76|297.73|294.83|297.73|294.83|297.65|294.75|18
1647516630000|2022-03-17 11:30:30|297.68|294.78|297.76|294.86|297.79|294.89|297.68|294.78|10
1647516640000|2022-03-17 11:30:40|297.75|294.85|297.8|294.9|297.81|294.91|297.74|294.84|9
1647516650000|2022-03-17 11:30:50|297.81|294.91|297.8|294.9|297.82|294.92|297.79|294.89|11
1647516660000|2022-03-17 11:31:00|297.82|294.92|297.87|294.97|297.89|294.99|297.81|294.91|17
1647516670000|2022-03-17 11:31:10|297.86|294.96|297.96|295.06|297.96|295.06|297.84|294.94|22
1647516680000|2022-03-17 11:31:20|297.97|295.07|297.95|295.05|297.97|295.07|297.93|295.03|12
1647516690000|2022-03-17 11:31:30|297.94|295.04|297.88|294.98|297.95|295.05|297.83|294.93|17
1647516700000|2022-03-17 11:31:40|297.87|294.97|297.89|294.99|297.89|294.99|297.84|294.94|8
1647516710000|2022-03-17 11:31:50|297.84|294.94|297.87|294.97|297.89|294.99|297.84|294.94|16
1647516720000|2022-03-17 11:32:00|297.88|294.98|297.82|294.92|297.88|294.98|297.81|294.91|18
1647516730000|2022-03-17 11:32:10|297.83|294.93|297.78|294.88|297.87|294.97|297.78|294.88|15
1647516740000|2022-03-17 11:32:20|297.79|294.89|297.79|294.89|297.8|294.9|297.74|294.84|18
1647516750000|2022-03-17 11:32:30|297.74|294.84|297.7|294.8|297.75|294.85|297.62|294.72|21
1647516760000|2022-03-17 11:32:40|297.71|294.81|297.81|294.91|297.82|294.92|297.69|294.79|24
1647516770000|2022-03-17 11:32:50|297.8|294.9|297.76|294.86|297.8|294.9|297.71|294.81|20
1647516780000|2022-03-17 11:33:00|297.77|294.87|297.79|294.89|297.83|294.93|297.76|294.86|20
1647516790000|2022-03-17 11:33:10|297.8|294.9|297.81|294.91|297.83|294.93|297.76|294.86|15
1647516800000|2022-03-17 11:33:20|297.82|294.92|297.82|294.92|297.83|294.93|297.81|294.91|7
1647516810000|2022-03-17 11:33:30|297.83|294.93|297.88|294.98|297.88|294.98|297.81|294.91|11
1647516820000|2022-03-17 11:33:40|297.87|294.97|297.87|294.97|297.88|294.98|297.81|294.91|19
1647516830000|2022-03-17 11:33:50|297.84|294.94|297.85|294.95|297.86|294.96|297.82|294.92|14
1647516840000|2022-03-17 11:34:00|297.84|294.94|297.86|294.96|297.9|295|297.8|294.9|13
1647516850000|2022-03-17 11:34:10|297.87|294.97|297.87|294.97|297.89|294.99|297.83|294.93|13
1647516860000|2022-03-17 11:34:20|297.88|294.98|297.87|294.97|297.89|294.99|297.86|294.96|10
1647516870000|2022-03-17 11:34:30|297.9|295|297.87|294.97|297.9|295|297.87|294.97|8
1647516880000|2022-03-17 11:34:40|297.88|294.98|297.81|294.91|297.89|294.99|297.8|294.9|20
1647516890000|2022-03-17 11:34:50|297.8|294.9|297.82|294.92|297.85|294.95|297.78|294.88|12
1647516900000|2022-03-17 11:35:00|297.83|294.93|297.81|294.91|297.84|294.94|297.78|294.88|19
1647516910000|2022-03-17 11:35:10|297.82|294.92|297.81|294.91|297.83|294.93|297.81|294.91|6
1647516920000|2022-03-17 11:35:20|297.82|294.92|297.77|294.87|297.82|294.92|297.77|294.87|16
1647516930000|2022-03-17 11:35:30|297.78|294.88|297.77|294.87|297.8|294.9|297.75|294.85|19
1647516940000|2022-03-17 11:35:40|297.76|294.86|297.77|294.87|297.8|294.9|297.74|294.84|6
1647516950000|2022-03-17 11:35:50|297.79|294.89|297.63|294.73|297.79|294.89|297.61|294.71|10
1647516960000|2022-03-17 11:36:00|297.61|294.71|297.56|294.66|297.68|294.78|297.56|294.66|20
1647516970000|2022-03-17 11:36:10|297.57|294.67|297.56|294.66|297.61|294.71|297.56|294.66|20
1647516980000|2022-03-17 11:36:20|297.55|294.65|297.55|294.65|297.62|294.72|297.55|294.65|25
1647516990000|2022-03-17 11:36:30|297.56|294.66|297.43|294.53|297.59|294.69|297.38|294.48|25
1647517000000|2022-03-17 11:36:40|297.47|294.57|297.64|294.74|297.64|294.74|297.41|294.51|22
1647517010000|2022-03-17 11:36:50|297.63|294.73|297.69|294.79|297.78|294.88|297.63|294.73|23
1647517020000|2022-03-17 11:37:00|297.68|294.78|297.51|294.61|297.72|294.82|297.47|294.57|23
1647517030000|2022-03-17 11:37:10|297.52|294.62|297.62|294.72|297.63|294.73|297.35|294.45|30
1647517040000|2022-03-17 11:37:20|297.66|294.76|298.56|295.66|298.56|295.66|297.65|294.75|30
1647517050000|2022-03-17 11:37:30|298.54|295.64|298.33|295.43|298.54|295.64|298.23|295.33|27
1647517060000|2022-03-17 11:37:40|298.32|295.42|298.1|295.2|298.32|295.42|298.03|295.13|19
1647517070000|2022-03-17 11:37:50|298.03|295.13|298.01|295.11|298.04|295.14|297.9|295|25
1647517080000|2022-03-17 11:38:00|297.99|295.09|298.03|295.13|298.05|295.15|297.99|295.09|15
1647517090000|2022-03-17 11:38:10|298.02|295.12|298.08|295.18|298.08|295.18|298.02|295.12|11
1647517100000|2022-03-17 11:38:20|298.09|295.19|298.22|295.32|298.22|295.32|298.09|295.19|16
1647517110000|2022-03-17 11:38:30|298.21|295.31|298.28|295.38|298.3|295.4|298.21|295.31|23
1647517120000|2022-03-17 11:38:40|298.24|295.34|298.31|295.41|298.31|295.41|298.23|295.33|19
1647517130000|2022-03-17 11:38:50|298.28|295.38|298.5|295.6|298.6|295.7|298.27|295.37|26
1647517140000|2022-03-17 11:39:00|298.49|295.59|298.55|295.65|298.57|295.67|298.47|295.57|25
1647517150000|2022-03-17 11:39:10|298.56|295.66|298.55|295.65|298.58|295.68|298.53|295.63|17
1647517160000|2022-03-17 11:39:20|298.54|295.64|298.49|295.59|298.55|295.65|298.46|295.56|17
1647517170000|2022-03-17 11:39:30|298.5|295.6|298.44|295.54|298.5|295.6|298.43|295.53|17
1647517180000|2022-03-17 11:39:40|298.43|295.53|298.32|295.42|298.43|295.53|298.28|295.38|24
1647517190000|2022-03-17 11:39:50|298.33|295.43|298.32|295.42|298.39|295.49|298.31|295.41|18
1647517200000|2022-03-17 11:40:00|298.31|295.41|298.28|295.38|298.32|295.42|298.25|295.35|16
1647517210000|2022-03-17 11:40:10|298.29|295.39|298.44|295.54|298.47|295.57|298.26|295.36|23
1647517220000|2022-03-17 11:40:20|298.46|295.56|298.48|295.58|298.51|295.61|298.43|295.53|23
1647517230000|2022-03-17 11:40:30|298.46|295.56|298.53|295.63|298.53|295.63|298.45|295.55|22
1647517240000|2022-03-17 11:40:40|298.52|295.62|298.7|295.8|298.71|295.81|298.52|295.62|17
1647517250000|2022-03-17 11:40:50|298.69|295.79|298.78|295.88|298.82|295.92|298.65|295.75|21
1647517260000|2022-03-17 11:41:00|298.74|295.84|298.62|295.72|298.82|295.92|298.62|295.72|23
1647517270000|2022-03-17 11:41:10|298.61|295.71|298.86|295.96|298.86|295.96|298.61|295.71|21
1647517280000|2022-03-17 11:41:20|298.87|295.97|298.93|296.03|298.93|296.03|298.86|295.96|14
1647517290000|2022-03-17 11:41:30|298.95|296.05|298.96|296.06|298.96|296.06|298.93|296.03|11
1647517300000|2022-03-17 11:41:40|298.98|296.08|299|296.1|299.05|296.15|298.98|296.08|16
1647517310000|2022-03-17 11:41:50|298.95|296.05|298.96|296.06|299.02|296.12|298.85|295.95|20
1647517320000|2022-03-17 11:42:00|298.98|296.08|298.97|296.07|298.99|296.09|298.94|296.04|19
1647517330000|2022-03-17 11:42:10|298.98|296.08|298.98|296.08|299|296.1|298.89|295.99|15
1647517340000|2022-03-17 11:42:20|298.99|296.09|298.88|295.98|298.99|296.09|298.87|295.97|17
1647517350000|2022-03-17 11:42:30|298.89|295.99|298.81|295.91|298.91|296.01|298.72|295.82|24
1647517360000|2022-03-17 11:42:40|298.8|295.9|299|296.1|299.08|296.18|298.79|295.89|28
1647517370000|2022-03-17 11:42:50|299.05|296.15|299.13|296.23|299.13|296.23|299.04|296.14|21
1647517380000|2022-03-17 11:43:00|299.12|296.22|298.9|296|299.12|296.22|298.78|295.88|26
1647517390000|2022-03-17 11:43:10|298.92|296.02|298.99|296.09|298.99|296.09|298.66|295.76|29
1647517400000|2022-03-17 11:43:20|298.97|296.07|299.12|296.22|299.12|296.22|298.96|296.06|18
1647517410000|2022-03-17 11:43:30|299.13|296.23|299.33|296.43|299.35|296.45|299.08|296.18|16
1647517420000|2022-03-17 11:43:40|299.29|296.39|299.53|296.63|299.54|296.64|299.29|296.39|27
1647517430000|2022-03-17 11:43:50|299.54|296.64|298.8|295.9|299.58|296.68|298.78|295.88|27
1647517440000|2022-03-17 11:44:00|298.79|295.89|298.8|295.9|298.98|296.08|298.77|295.87|27
1647517450000|2022-03-17 11:44:10|298.81|295.91|298.88|295.98|298.89|295.99|298.81|295.91|26
1647517460000|2022-03-17 11:44:20|298.87|295.97|298.52|295.62|298.88|295.98|298.46|295.56|24
1647517470000|2022-03-17 11:44:30|298.61|295.71|298.54|295.64|298.61|295.71|298.54|295.64|19
1647517480000|2022-03-17 11:44:40|298.52|295.62|298.45|295.55|298.52|295.62|298.44|295.54|27
1647517490000|2022-03-17 11:44:50|298.47|295.57|298.51|295.61|298.52|295.62|298.44|295.54|23
1647517500000|2022-03-17 11:45:00|298.52|295.62|298.5|295.6|298.53|295.63|298.5|295.6|16
1647517510000|2022-03-17 11:45:10|298.47|295.57|298.6|295.7|298.6|295.7|298.47|295.57|27
1647517520000|2022-03-17 11:45:20|298.62|295.72|298.75|295.85|298.75|295.85|298.62|295.72|27
1647517530000|2022-03-17 11:45:30|298.72|295.82|298.6|295.7|298.84|295.94|298.56|295.66|28
1647517540000|2022-03-17 11:45:40|298.59|295.69|298.66|295.76|298.68|295.78|298.54|295.64|27
1647517550000|2022-03-17 11:45:50|298.64|295.74|298.63|295.73|298.66|295.76|298.61|295.71|20
1647517560000|2022-03-17 11:46:00|298.62|295.72|298.54|295.64|298.73|295.83|298.51|295.61|20
1647517570000|2022-03-17 11:46:10|298.55|295.65|298.56|295.66|298.57|295.67|298.55|295.65|8
1647517580000|2022-03-17 11:46:20|298.57|295.67|298.52|295.62|298.63|295.73|298.47|295.57|28
1647517590000|2022-03-17 11:46:30|298.5|295.6|298.52|295.62|298.58|295.68|298.5|295.6|24
1647517600000|2022-03-17 11:46:40|298.51|295.61|298.44|295.54|298.53|295.63|298.44|295.54|16
1647517610000|2022-03-17 11:46:50|298.45|295.55|298.45|295.55|298.51|295.61|298.44|295.54|18
1647517620000|2022-03-17 11:47:00|298.47|295.57|298.48|295.58|298.52|295.62|298.43|295.53|24
1647517630000|2022-03-17 11:47:10|298.47|295.57|298.41|295.51|298.47|295.57|298.39|295.49|21
1647517640000|2022-03-17 11:47:20|298.4|295.5|298.3|295.4|298.44|295.54|298.26|295.36|30
1647517650000|2022-03-17 11:47:30|298.31|295.41|298.36|295.46|298.38|295.48|298.27|295.37|19
1647517660000|2022-03-17 11:47:40|298.37|295.47|298.37|295.47|298.39|295.49|298.34|295.44|17
1647517670000|2022-03-17 11:47:50|298.38|295.48|298.28|295.38|298.38|295.48|298.26|295.36|24
1647517680000|2022-03-17 11:48:00|298.29|295.39|298.28|295.38|298.32|295.42|298.28|295.38|16
1647517690000|2022-03-17 11:48:10|298.29|295.39|298.3|295.4|298.32|295.42|298.27|295.37|17
1647517700000|2022-03-17 11:48:20|298.29|295.39|298.19|295.29|298.29|295.39|298.19|295.29|14
1647517710000|2022-03-17 11:48:30|298.2|295.3|298.36|295.46|298.36|295.46|298.19|295.29|20
1647517720000|2022-03-17 11:48:40|298.37|295.47|298.2|295.3|298.37|295.47|298.2|295.3|20
1647517730000|2022-03-17 11:48:50|298.21|295.31|298.13|295.23|298.23|295.33|298.12|295.22|15
1647517740000|2022-03-17 11:49:00|298.12|295.22|298.12|295.22|298.18|295.28|298.12|295.22|14
1647517750000|2022-03-17 11:49:10|298.11|295.21|298.18|295.28|298.21|295.31|298.11|295.21|15
1647517760000|2022-03-17 11:49:20|298.21|295.31|298.17|295.27|298.21|295.31|298.16|295.26|7
1647517770000|2022-03-17 11:49:30|298.16|295.26|298.15|295.25|298.2|295.3|298.15|295.25|7
1647517780000|2022-03-17 11:49:40|298.16|295.26|298.08|295.18|298.17|295.27|298.06|295.16|23
1647517790000|2022-03-17 11:49:50|298.07|295.17|298.09|295.19|298.09|295.19|298.01|295.11|13
1647517800000|2022-03-17 11:50:00|298.1|295.2|298.06|295.16|298.11|295.21|298.06|295.16|10
1647517810000|2022-03-17 11:50:10|298.08|295.18|298.15|295.25|298.15|295.25|298.04|295.14|22
1647517820000|2022-03-17 11:50:20|298.12|295.22|298.13|295.23|298.17|295.27|298.12|295.22|17
1647517830000|2022-03-17 11:50:30|298.14|295.24|298.18|295.28|298.22|295.32|298.12|295.22|15
1647517840000|2022-03-17 11:50:40|298.22|295.32|298.26|295.36|298.26|295.36|298.21|295.31|20
1647517850000|2022-03-17 11:50:50|298.24|295.34|298.28|295.38|298.3|295.4|298.23|295.33|25
1647517860000|2022-03-17 11:51:00|298.29|295.39|298.23|295.33|298.3|295.4|298.22|295.32|26
1647517870000|2022-03-17 11:51:10|298.24|295.34|298.14|295.24|298.24|295.34|298.11|295.21|21
1647517880000|2022-03-17 11:51:20|298.16|295.26|298.17|295.27|298.19|295.29|298.14|295.24|21
1647517890000|2022-03-17 11:51:30|298.16|295.26|298.14|295.24|298.22|295.32|298.13|295.23|12
1647517900000|2022-03-17 11:51:40|298.13|295.23|298.17|295.27|298.2|295.3|298.13|295.23|13
1647517910000|2022-03-17 11:51:50|298.18|295.28|298.15|295.25|298.19|295.29|298.12|295.22|16
1647517920000|2022-03-17 11:52:00|298.16|295.26|298.16|295.26|298.18|295.28|298.16|295.26|9
1647517930000|2022-03-17 11:52:10|298.17|295.27|298.18|295.28|298.19|295.29|298.16|295.26|9
1647517940000|2022-03-17 11:52:20|298.17|295.27|298.2|295.3|298.2|295.3|298.16|295.26|14
1647517950000|2022-03-17 11:52:30|298.18|295.28|298.13|295.23|298.19|295.29|298.12|295.22|18
1647517960000|2022-03-17 11:52:40|298.12|295.22|298.12|295.22|298.13|295.23|298.1|295.2|17
1647517970000|2022-03-17 11:52:50|298.11|295.21|298.12|295.22|298.13|295.23|298.08|295.18|11
1647517980000|2022-03-17 11:53:00|298.09|295.19|298.17|295.27|298.17|295.27|298.09|295.19|9
1647517990000|2022-03-17 11:53:10|298.1|295.2|298.1|295.2|298.16|295.26|298.04|295.14|20
1647518000000|2022-03-17 11:53:20|298.09|295.19|298.09|295.19|298.11|295.21|298.05|295.15|18
1647518010000|2022-03-17 11:53:30|298.08|295.18|298.14|295.24|298.17|295.27|298.05|295.15|28
1647518020000|2022-03-17 11:53:40|298.13|295.23|298.13|295.23|298.17|295.27|298.1|295.2|15
1647518030000|2022-03-17 11:53:50|298.1|295.2|298.13|295.23|298.16|295.26|298.09|295.19|17
1647518040000|2022-03-17 11:54:00|298.09|295.19|298.13|295.23|298.14|295.24|298.09|295.19|12
1647518050000|2022-03-17 11:54:10|298.12|295.22|298.16|295.26|298.16|295.26|298.11|295.21|19
1647518060000|2022-03-17 11:54:20|298.15|295.25|298.18|295.28|298.21|295.31|298.13|295.23|16
1647518070000|2022-03-17 11:54:30|298.19|295.29|298.19|295.29|298.2|295.3|298.15|295.25|20
1647518080000|2022-03-17 11:54:40|298.2|295.3|298.2|295.3|298.22|295.32|298.19|295.29|10
1647518090000|2022-03-17 11:54:50|298.22|295.32|298.19|295.29|298.26|295.36|298.19|295.29|13
1647518100000|2022-03-17 11:55:00|298.2|295.3|298.21|295.31|298.21|295.31|298.19|295.29|17
1647518110000|2022-03-17 11:55:10|298.2|295.3|298.21|295.31|298.23|295.33|298.2|295.3|15
1647518120000|2022-03-17 11:55:20|298.24|295.34|298.33|295.43|298.33|295.43|298.24|295.34|22
1647518130000|2022-03-17 11:55:30|298.3|295.4|298.32|295.42|298.36|295.46|298.29|295.39|21
1647518140000|2022-03-17 11:55:40|298.36|295.46|298.41|295.51|298.41|295.51|298.31|295.41|16
1647518150000|2022-03-17 11:55:50|298.42|295.52|298.42|295.52|298.42|295.52|298.38|295.48|8
1647518160000|2022-03-17 11:56:00|298.38|295.48|298.41|295.51|298.42|295.52|298.38|295.48|4
1647518170000|2022-03-17 11:56:10|298.4|295.5|298.42|295.52|298.42|295.52|298.39|295.49|10
1647518180000|2022-03-17 11:56:20|298.41|295.51|298.42|295.52|298.44|295.54|298.41|295.51|9
1647518190000|2022-03-17 11:56:30|298.41|295.51|298.62|295.72|298.62|295.72|298.41|295.51|17
1647518200000|2022-03-17 11:56:40|298.63|295.73|298.6|295.7|298.66|295.76|298.6|295.7|23
1647518210000|2022-03-17 11:56:50|298.61|295.71|298.63|295.73|298.64|295.74|298.6|295.7|16
1647518220000|2022-03-17 11:57:00|298.62|295.72|298.56|295.66|298.63|295.73|298.54|295.64|19
1647518230000|2022-03-17 11:57:10|298.55|295.65|298.62|295.72|298.62|295.72|298.55|295.65|15
1647518240000|2022-03-17 11:57:20|298.66|295.76|298.63|295.73|298.66|295.76|298.6|295.7|17
1647518250000|2022-03-17 11:57:30|298.64|295.74|298.66|295.76|298.69|295.79|298.58|295.68|18
1647518260000|2022-03-17 11:57:40|298.65|295.75|298.65|295.75|298.65|295.75|298.63|295.73|17
1647518270000|2022-03-17 11:57:50|298.64|295.74|298.54|295.64|298.64|295.74|298.53|295.63|19
1647518280000|2022-03-17 11:58:00|298.53|295.63|298.56|295.66|298.57|295.67|298.53|295.63|12
1647518290000|2022-03-17 11:58:10|298.55|295.65|298.56|295.66|298.57|295.67|298.55|295.65|21
1647518300000|2022-03-17 11:58:20|298.55|295.65|298.48|295.58|298.55|295.65|298.47|295.57|20
1647518310000|2022-03-17 11:58:30|298.47|295.57|298.45|295.55|298.48|295.58|298.42|295.52|22
1647518320000|2022-03-17 11:58:40|298.46|295.56|298.44|295.54|298.47|295.57|298.43|295.53|20
1647518330000|2022-03-17 11:58:50|298.43|295.53|298.56|295.66|298.56|295.66|298.43|295.53|28
1647518340000|2022-03-17 11:59:00|298.53|295.63|298.55|295.65|298.57|295.67|298.52|295.62|15
1647518350000|2022-03-17 11:59:10|298.54|295.64|298.53|295.63|298.56|295.66|298.53|295.63|16
1647518360000|2022-03-17 11:59:20|298.54|295.64|298.53|295.63|298.54|295.64|298.52|295.62|14
1647518370000|2022-03-17 11:59:30|298.56|295.66|298.54|295.64|298.56|295.66|298.52|295.62|19
1647518380000|2022-03-17 11:59:40|298.53|295.63|298.57|295.67|298.57|295.67|298.53|295.63|13
1647518390000|2022-03-17 11:59:50|298.58|295.68|298.61|295.71|298.62|295.72|298.53|295.63|18
1647518400000|2022-03-17 12:00:00|298.58|295.68|298.64|295.74|298.66|295.76|298.58|295.68|25
1647518410000|2022-03-17 12:00:10|298.62|295.72|298.62|295.72|298.69|295.79|298.62|295.72|32
1647518420000|2022-03-17 12:00:20|298.63|295.73|298.62|295.72|298.67|295.77|298.59|295.69|18
1647518430000|2022-03-17 12:00:30|298.63|295.73|298.52|295.62|298.63|295.73|298.51|295.61|16
1647518440000|2022-03-17 12:00:40|298.53|295.63|298.58|295.68|298.61|295.71|298.52|295.62|17
1647518450000|2022-03-17 12:00:50|298.57|295.67|298.59|295.69|298.61|295.71|298.57|295.67|12
1647518460000|2022-03-17 12:01:00|298.6|295.7|298.67|295.77|298.69|295.79|298.6|295.7|18
1647518470000|2022-03-17 12:01:10|298.68|295.78|298.7|295.8|298.7|295.8|298.66|295.76|20
1647518480000|2022-03-17 12:01:20|298.69|295.79|298.66|295.76|298.69|295.79|298.65|295.75|13
1647518490000|2022-03-17 12:01:30|298.68|295.78|298.56|295.66|298.68|295.78|298.56|295.66|16
1647518500000|2022-03-17 12:01:40|298.57|295.67|298.59|295.69|298.61|295.71|298.56|295.66|18
1647518510000|2022-03-17 12:01:50|298.58|295.68|298.58|295.68|298.6|295.7|298.57|295.67|14
1647518520000|2022-03-17 12:02:00|298.57|295.67|298.59|295.69|298.59|295.69|298.56|295.66|16
1647518530000|2022-03-17 12:02:10|298.58|295.68|298.55|295.65|298.59|295.69|298.54|295.64|13
1647518540000|2022-03-17 12:02:20|298.56|295.66|298.61|295.71|298.63|295.73|298.55|295.65|18
1647518550000|2022-03-17 12:02:30|298.64|295.74|298.55|295.65|298.67|295.77|298.55|295.65|18
1647518560000|2022-03-17 12:02:40|298.64|295.74|298.66|295.76|298.68|295.78|298.63|295.73|15
1647518570000|2022-03-17 12:02:50|298.67|295.77|298.65|295.75|298.7|295.8|298.63|295.73|19
1647518580000|2022-03-17 12:03:00|298.66|295.76|298.69|295.79|298.7|295.8|298.65|295.75|22
1647518590000|2022-03-17 12:03:10|298.71|295.81|298.94|296.04|298.94|296.04|298.67|295.77|18
1647518600000|2022-03-17 12:03:20|298.98|296.08|299.08|296.18|299.13|296.23|298.98|296.08|26
1647518610000|2022-03-17 12:03:30|299.06|296.16|299.09|296.19|299.12|296.22|299.05|296.15|23
1647518620000|2022-03-17 12:03:40|299.08|296.18|299.04|296.14|299.09|296.19|298.97|296.07|21
1647518630000|2022-03-17 12:03:50|299.05|296.15|299.14|296.24|299.15|296.25|299.04|296.14|15
1647518640000|2022-03-17 12:04:00|299.16|296.26|299.35|296.45|299.38|296.48|299.16|296.26|25
1647518650000|2022-03-17 12:04:10|299.34|296.44|299.56|296.66|299.56|296.66|299.34|296.44|22
1647518660000|2022-03-17 12:04:20|299.61|296.71|300.17|297.27|300.26|297.36|299.61|296.71|31
1647518670000|2022-03-17 12:04:30|300.18|297.28|300.13|297.23|300.34|297.44|300.12|297.22|36
1647518680000|2022-03-17 12:04:40|300.15|297.25|300.23|297.33|300.25|297.35|300.1|297.2|34
1647518690000|2022-03-17 12:04:50|300.26|297.36|300.34|297.44|300.36|297.46|300.21|297.31|22
1647518700000|2022-03-17 12:05:00|300.33|297.43|300.2|297.3|300.33|297.43|300.1|297.2|30
1647518710000|2022-03-17 12:05:10|300.16|297.26|300.11|297.21|300.16|297.26|300.08|297.18|20
1647518720000|2022-03-17 12:05:20|300.14|297.24|300.28|297.38|300.28|297.38|300.08|297.18|28
1647518730000|2022-03-17 12:05:30|300.29|297.39|300.16|297.26|300.29|297.39|300.15|297.25|26
1647518740000|2022-03-17 12:05:40|300.18|297.28|300.08|297.18|300.18|297.28|300.08|297.18|19
1647518750000|2022-03-17 12:05:50|300.05|297.15|299.86|296.96|300.05|297.15|299.8|296.9|26
1647518760000|2022-03-17 12:06:00|299.82|296.92|299.8|296.9|299.84|296.94|299.78|296.88|23
1647518770000|2022-03-17 12:06:10|299.79|296.89|299.82|296.92|299.86|296.96|299.69|296.79|21
1647518780000|2022-03-17 12:06:20|299.81|296.91|299.93|297.03|299.93|297.03|299.79|296.89|24
1647518790000|2022-03-17 12:06:30|299.91|297.01|299.99|297.09|300.01|297.11|299.87|296.97|21
1647518800000|2022-03-17 12:06:40|300|297.1|300|297.1|300.03|297.13|299.97|297.07|23
1647518810000|2022-03-17 12:06:50|300.01|297.11|300.01|297.11|300.02|297.12|299.99|297.09|13
1647518820000|2022-03-17 12:07:00|300.02|297.12|300.13|297.23|300.13|297.23|299.97|297.07|26
1647518830000|2022-03-17 12:07:10|300.11|297.21|300.19|297.29|300.21|297.31|300.06|297.16|26
1647518840000|2022-03-17 12:07:20|300.17|297.27|300.33|297.43|300.33|297.43|300.15|297.25|25
1647518850000|2022-03-17 12:07:30|300.32|297.42|300.36|297.46|300.36|297.46|300.25|297.35|29
1647518860000|2022-03-17 12:07:40|300.37|297.47|300.37|297.47|300.42|297.52|300.29|297.39|24
1647518870000|2022-03-17 12:07:50|300.31|297.41|300.26|297.36|300.35|297.45|300.23|297.33|26
1647518880000|2022-03-17 12:08:00|300.25|297.35|300.22|297.32|300.25|297.35|300.2|297.3|30
1647518890000|2022-03-17 12:08:10|300.24|297.34|300.05|297.15|300.25|297.35|299.99|297.09|30
1647518900000|2022-03-17 12:08:20|300.03|297.13|299.9|297|300.05|297.15|299.88|296.98|26
1647518910000|2022-03-17 12:08:30|299.88|296.98|300.02|297.12|300.02|297.12|299.88|296.98|27
1647518920000|2022-03-17 12:08:40|300.01|297.11|299.99|297.09|300.02|297.12|299.98|297.08|20
1647518930000|2022-03-17 12:08:50|299.98|297.08|299.95|297.05|300|297.1|299.93|297.03|25
1647518940000|2022-03-17 12:09:00|299.97|297.07|300|297.1|300|297.1|299.9|297|25
1647518950000|2022-03-17 12:09:10|299.97|297.07|299.99|297.09|300.02|297.12|299.96|297.06|28
1647518960000|2022-03-17 12:09:20|299.98|297.08|300.16|297.26|300.16|297.26|299.97|297.07|19
1647518970000|2022-03-17 12:09:30|300.17|297.27|300.25|297.35|300.27|297.37|300.16|297.26|24
1647518980000|2022-03-17 12:09:40|300.26|297.36|300.16|297.26|300.26|297.36|300.13|297.23|32
1647518990000|2022-03-17 12:09:50|300.18|297.28|300.17|297.27|300.27|297.37|300.16|297.26|23
1647519000000|2022-03-17 12:10:00|300.15|297.25|300.11|297.21|300.23|297.33|300.1|297.2|20
1647519010000|2022-03-17 12:10:10|300.07|297.17|300.03|297.13|300.07|297.17|299.98|297.08|26
1647519020000|2022-03-17 12:10:20|300.02|297.12|299.99|297.09|300.03|297.13|299.89|296.99|20
1647519030000|2022-03-17 12:10:30|299.97|297.07|300.01|297.11|300.01|297.11|299.94|297.04|21
1647519040000|2022-03-17 12:10:40|300.03|297.13|300.07|297.17|300.07|297.17|300|297.1|16
1647519050000|2022-03-17 12:10:50|300.03|297.13|300.26|297.36|300.28|297.38|300.02|297.12|32
1647519060000|2022-03-17 12:11:00|300.27|297.37|300.22|297.32|300.34|297.44|300.19|297.29|26
1647519070000|2022-03-17 12:11:10|300.29|297.39|300.15|297.25|300.29|297.39|300.15|297.25|30
1647519080000|2022-03-17 12:11:20|300.14|297.24|300.05|297.15|300.16|297.26|299.99|297.09|31
1647519090000|2022-03-17 12:11:30|300.04|297.14|300.13|297.23|300.13|297.23|300.04|297.14|24
1647519100000|2022-03-17 12:11:40|300.12|297.22|300.07|297.17|300.15|297.25|300.02|297.12|23
1647519110000|2022-03-17 12:11:50|300.08|297.18|300.06|297.16|300.11|297.21|300|297.1|22
1647519120000|2022-03-17 12:12:00|300.07|297.17|300.18|297.28|300.18|297.28|300.06|297.16|19
1647519130000|2022-03-17 12:12:10|300.2|297.3|300.14|297.24|300.2|297.3|300.11|297.21|24
1647519140000|2022-03-17 12:12:20|300.13|297.23|300.04|297.14|300.13|297.23|300.01|297.11|35
1647519150000|2022-03-17 12:12:30|300.03|297.13|300.06|297.16|300.12|297.22|300.03|297.13|25
1647519160000|2022-03-17 12:12:40|300.07|297.17|300.41|297.51|300.43|297.53|300.05|297.15|32
1647519170000|2022-03-17 12:12:50|300.43|297.53|300.55|297.65|300.66|297.76|300.43|297.53|33
1647519180000|2022-03-17 12:13:00|300.45|297.55|300.28|297.38|300.49|297.59|300.27|297.37|30
1647519190000|2022-03-17 12:13:10|300.3|297.4|300.32|297.42|300.35|297.45|300.29|297.39|20
1647519200000|2022-03-17 12:13:20|300.33|297.43|300.58|297.68|300.59|297.69|300.33|297.43|21
1647519210000|2022-03-17 12:13:30|300.59|297.69|300.6|297.7|300.6|297.7|300.54|297.64|13
1647519220000|2022-03-17 12:13:40|300.61|297.71|300.65|297.75|300.69|297.79|300.59|297.69|21
1647519230000|2022-03-17 12:13:50|300.66|297.76|300.65|297.75|300.68|297.78|300.64|297.74|16
1647519240000|2022-03-17 12:14:00|300.63|297.73|300.82|297.92|300.85|297.95|300.63|297.73|25
1647519250000|2022-03-17 12:14:10|300.8|297.9|300.73|297.83|300.8|297.9|300.69|297.79|22
1647519260000|2022-03-17 12:14:20|300.74|297.84|300.82|297.92|300.92|298.02|300.74|297.84|24
1647519270000|2022-03-17 12:14:30|300.81|297.91|300.77|297.87|300.9|298|300.71|297.81|26
1647519280000|2022-03-17 12:14:40|300.78|297.88|300.85|297.95|300.85|297.95|300.76|297.86|30
1647519290000|2022-03-17 12:14:50|300.86|297.96|300.89|297.99|300.92|298.02|300.82|297.92|24
1647519300000|2022-03-17 12:15:00|300.9|298|300.91|298.01|300.98|298.08|300.89|297.99|24
1647519310000|2022-03-17 12:15:10|300.93|298.03|300.88|297.98|300.96|298.06|300.87|297.97|25
1647519320000|2022-03-17 12:15:20|300.87|297.97|300.87|297.97|300.9|298|300.84|297.94|21
1647519330000|2022-03-17 12:15:30|300.88|297.98|300.81|297.91|300.89|297.99|300.8|297.9|19
1647519340000|2022-03-17 12:15:40|300.8|297.9|300.85|297.95|300.88|297.98|300.8|297.9|22
1647519350000|2022-03-17 12:15:50|300.86|297.96|300.79|297.89|300.86|297.96|300.76|297.86|26
1647519360000|2022-03-17 12:16:00|300.76|297.86|300.79|297.89|300.79|297.89|300.74|297.84|19
1647519370000|2022-03-17 12:16:10|300.78|297.88|300.76|297.86|300.8|297.9|300.72|297.82|16
1647519380000|2022-03-17 12:16:20|300.77|297.87|300.84|297.94|300.88|297.98|300.75|297.85|30
1647519390000|2022-03-17 12:16:30|300.82|297.92|300.83|297.93|300.96|298.06|300.8|297.9|33
1647519400000|2022-03-17 12:16:40|300.85|297.95|300.81|297.91|300.95|298.05|300.81|297.91|17
1647519410000|2022-03-17 12:16:50|300.82|297.92|300.85|297.95|300.88|297.98|300.82|297.92|18
1647519420000|2022-03-17 12:17:00|300.84|297.94|300.87|297.97|300.88|297.98|300.83|297.93|19
1647519430000|2022-03-17 12:17:10|300.86|297.96|300.94|298.04|300.94|298.04|300.82|297.92|15
1647519440000|2022-03-17 12:17:20|300.95|298.05|301.21|298.31|301.23|298.33|300.95|298.05|32
1647519450000|2022-03-17 12:17:30|301.22|298.32|300.99|298.09|301.24|298.34|300.91|298.01|33
1647519460000|2022-03-17 12:17:40|301|298.1|301.12|298.22|301.2|298.3|300.96|298.06|33
1647519470000|2022-03-17 12:17:50|301.13|298.23|301.05|298.15|301.14|298.24|301.02|298.12|24
1647519480000|2022-03-17 12:18:00|301.03|298.13|301.07|298.17|301.12|298.22|300.98|298.08|31
1647519490000|2022-03-17 12:18:10|301.05|298.15|301.14|298.24|301.19|298.29|301.04|298.14|28
1647519500000|2022-03-17 12:18:20|301.13|298.23|301.21|298.31|301.21|298.31|301.12|298.22|23
1647519510000|2022-03-17 12:18:30|301.2|298.3|301.41|298.51|301.41|298.51|301.17|298.27|27
1647519520000|2022-03-17 12:18:40|301.4|298.5|301.35|298.45|301.42|298.52|301.28|298.38|31
1647519530000|2022-03-17 12:18:50|301.31|298.41|301.27|298.37|301.37|298.47|301.25|298.35|23
1647519540000|2022-03-17 12:19:00|301.29|298.39|301.3|298.4|301.31|298.41|301.25|298.35|23
1647519550000|2022-03-17 12:19:10|301.31|298.41|301.44|298.54|301.46|298.56|301.28|298.38|23
1647519560000|2022-03-17 12:19:20|301.41|298.51|301.43|298.53|301.48|298.58|301.38|298.48|28
1647519570000|2022-03-17 12:19:30|301.35|298.45|301.27|298.37|301.37|298.47|301.23|298.33|27
1647519580000|2022-03-17 12:19:40|301.26|298.36|301.12|298.22|301.28|298.38|301.09|298.19|26
1647519590000|2022-03-17 12:19:50|301.11|298.21|301.14|298.24|301.16|298.26|301.09|298.19|23
1647519600000|2022-03-17 12:20:00|301.12|298.22|300.99|298.09|301.16|298.26|300.98|298.08|25
1647519610000|2022-03-17 12:20:10|301.01|298.11|300.95|298.05|301.01|298.11|300.93|298.03|24
1647519620000|2022-03-17 12:20:20|300.93|298.03|301.07|298.17|301.09|298.19|300.93|298.03|26
1647519630000|2022-03-17 12:20:30|301.08|298.18|301.08|298.18|301.13|298.23|301.04|298.14|30
1647519640000|2022-03-17 12:20:40|301.06|298.16|301.02|298.12|301.1|298.2|300.95|298.05|29
1647519650000|2022-03-17 12:20:50|301.04|298.14|301.04|298.14|301.05|298.15|300.99|298.09|19
1647519660000|2022-03-17 12:21:00|301.03|298.13|301|298.1|301.1|298.2|300.97|298.07|24
1647519670000|2022-03-17 12:21:10|300.99|298.09|300.88|297.98|301|298.1|300.88|297.98|23
1647519680000|2022-03-17 12:21:20|300.87|297.97|300.79|297.89|300.88|297.98|300.77|297.87|24
1647519690000|2022-03-17 12:21:30|300.78|297.88|300.78|297.88|300.85|297.95|300.75|297.85|24
1647519700000|2022-03-17 12:21:40|300.76|297.86|300.8|297.9|300.83|297.93|300.74|297.84|30
1647519710000|2022-03-17 12:21:50|300.75|297.85|300.75|297.85|300.81|297.91|300.73|297.83|22
1647519720000|2022-03-17 12:22:00|300.74|297.84|300.6|297.7|300.79|297.89|300.6|297.7|25
1647519730000|2022-03-17 12:22:10|300.59|297.69|300.35|297.45|300.59|297.69|300.34|297.44|29
1647519740000|2022-03-17 12:22:20|300.37|297.47|300.34|297.44|300.4|297.5|300.28|297.38|30
1647519750000|2022-03-17 12:22:30|300.22|297.32|300.27|297.37|300.34|297.44|300.22|297.32|28
1647519760000|2022-03-17 12:22:40|300.26|297.36|300.25|297.35|300.27|297.37|300.08|297.18|28
1647519770000|2022-03-17 12:22:50|300.19|297.29|300.22|297.32|300.23|297.33|300.13|297.23|31
1647519780000|2022-03-17 12:23:00|300.23|297.33|300.18|297.28|300.23|297.33|300.12|297.22|24
1647519790000|2022-03-17 12:23:10|300.17|297.27|300.16|297.26|300.18|297.28|300.1|297.2|18
1647519800000|2022-03-17 12:23:20|300.15|297.25|299.97|297.07|300.21|297.31|299.95|297.05|22
1647519810000|2022-03-17 12:23:30|299.98|297.08|299.74|296.84|299.98|297.08|299.72|296.82|25
1647519820000|2022-03-17 12:23:40|299.75|296.85|299.68|296.78|299.75|296.85|299.67|296.77|12
1647519830000|2022-03-17 12:23:50|299.69|296.79|299.85|296.95|299.96|297.06|299.68|296.78|26
1647519840000|2022-03-17 12:24:00|299.79|296.89|299.68|296.78|299.79|296.89|299.66|296.76|25
1647519850000|2022-03-17 12:24:10|299.71|296.81|299.71|296.81|299.71|296.81|299.66|296.76|25
1647519860000|2022-03-17 12:24:20|299.7|296.8|299.76|296.86|299.77|296.87|299.69|296.79|21
1647519870000|2022-03-17 12:24:30|299.77|296.87|299.75|296.85|299.77|296.87|299.74|296.84|13
1647519880000|2022-03-17 12:24:40|299.74|296.84|299.75|296.85|299.79|296.89|299.74|296.84|13
1647519890000|2022-03-17 12:24:50|299.76|296.86|299.7|296.8|299.79|296.89|299.66|296.76|28
1647519900000|2022-03-17 12:25:00|299.71|296.81|299.91|297.01|299.91|297.01|299.71|296.81|26
1647519910000|2022-03-17 12:25:10|299.89|296.99|299.83|296.93|299.93|297.03|299.81|296.91|29
1647519920000|2022-03-17 12:25:20|299.8|296.9|299.81|296.91|299.82|296.92|299.77|296.87|23
1647519930000|2022-03-17 12:25:30|299.82|296.92|299.89|296.99|299.89|296.99|299.8|296.9|17
1647519940000|2022-03-17 12:25:40|299.86|296.96|299.9|297|299.92|297.02|299.86|296.96|22
1647519950000|2022-03-17 12:25:50|299.92|297.02|299.99|297.09|300|297.1|299.86|296.96|26
1647519960000|2022-03-17 12:26:00|300|297.1|300.02|297.12|300.1|297.2|299.95|297.05|20
1647519970000|2022-03-17 12:26:10|300.06|297.16|300.08|297.18|300.11|297.21|300|297.1|16
1647519980000|2022-03-17 12:26:20|300.09|297.19|299.93|297.03|300.09|297.19|299.92|297.02|28
1647519990000|2022-03-17 12:26:30|299.94|297.04|299.92|297.02|299.95|297.05|299.91|297.01|20
1647520000000|2022-03-17 12:26:40|299.91|297.01|299.81|296.91|299.92|297.02|299.77|296.87|28
1647520010000|2022-03-17 12:26:50|299.8|296.9|299.64|296.74|299.8|296.9|299.58|296.68|26
1647520020000|2022-03-17 12:27:00|299.69|296.79|299.51|296.61|299.69|296.79|299.51|296.61|14
1647520030000|2022-03-17 12:27:10|299.5|296.6|299.4|296.5|299.51|296.61|299.29|296.39|27
1647520040000|2022-03-17 12:27:20|299.39|296.49|299.44|296.54|299.44|296.54|299.36|296.46|31
1647520050000|2022-03-17 12:27:30|299.42|296.52|299.47|296.57|299.49|296.59|299.37|296.47|24
1647520060000|2022-03-17 12:27:40|299.48|296.58|299.44|296.54|299.48|296.58|299.43|296.53|15
1647520070000|2022-03-17 12:27:50|299.46|296.56|299.36|296.46|299.46|296.56|299.35|296.45|27
1647520080000|2022-03-17 12:28:00|299.35|296.45|299.38|296.48|299.45|296.55|299.35|296.45|28
1647520090000|2022-03-17 12:28:10|299.37|296.47|299.41|296.51|299.46|296.56|299.36|296.46|23
1647520100000|2022-03-17 12:28:20|299.4|296.5|299.44|296.54|299.45|296.55|299.39|296.49|21
1647520110000|2022-03-17 12:28:30|299.45|296.55|299.44|296.54|299.45|296.55|299.39|296.49|14
1647520120000|2022-03-17 12:28:40|299.45|296.55|299.41|296.51|299.45|296.55|299.4|296.5|18
1647520130000|2022-03-17 12:28:50|299.44|296.54|299.41|296.51|299.46|296.56|299.41|296.51|21
1647520140000|2022-03-17 12:29:00|299.44|296.54|299.48|296.58|299.55|296.65|299.4|296.5|25
1647520150000|2022-03-17 12:29:10|299.47|296.57|299.55|296.65|299.55|296.65|299.47|296.57|14
1647520160000|2022-03-17 12:29:20|299.53|296.63|299.52|296.62|299.56|296.66|299.51|296.61|10
1647520170000|2022-03-17 12:29:30|299.53|296.63|299.54|296.64|299.55|296.65|299.52|296.62|6
1647520180000|2022-03-17 12:29:40|299.53|296.63|299.48|296.58|299.57|296.67|299.47|296.57|23
1647520190000|2022-03-17 12:29:50|299.47|296.57|299.56|296.66|299.58|296.68|299.4|296.5|27
1647520200000|2022-03-17 12:30:00|299.49|296.59|299.57|296.67|299.61|296.71|299.49|296.59|20
1647520210000|2022-03-17 12:30:10|299.55|296.65|299.61|296.71|299.63|296.73|299.5|296.6|24
1647520220000|2022-03-17 12:30:20|299.63|296.73|299.72|296.82|299.76|296.86|299.63|296.73|19
1647520230000|2022-03-17 12:30:30|299.73|296.83|299.76|296.86|299.76|296.86|299.68|296.78|18
1647520240000|2022-03-17 12:30:40|299.77|296.87|299.71|296.81|299.77|296.87|299.7|296.8|16
1647520250000|2022-03-17 12:30:50|299.69|296.79|299.76|296.86|299.77|296.87|299.69|296.79|13
1647520260000|2022-03-17 12:31:00|299.75|296.85|299.87|296.97|299.88|296.98|299.75|296.85|12
1647520270000|2022-03-17 12:31:10|299.88|296.98|300.13|297.23|300.13|297.23|299.88|296.98|23
1647520280000|2022-03-17 12:31:20|300.14|297.24|300.07|297.17|300.17|297.27|300.07|297.17|29
1647520290000|2022-03-17 12:31:30|300.09|297.19|300.1|297.2|300.11|297.21|300.06|297.16|18
1647520300000|2022-03-17 12:31:40|300.11|297.21|300.12|297.22|300.13|297.23|300.06|297.16|16
1647520310000|2022-03-17 12:31:50|300.11|297.21|300.18|297.28|300.18|297.28|300.06|297.16|20
1647520320000|2022-03-17 12:32:00|300.17|297.27|300|297.1|300.22|297.32|299.98|297.08|27
1647520330000|2022-03-17 12:32:10|299.99|297.09|299.99|297.09|300.02|297.12|299.97|297.07|17
1647520340000|2022-03-17 12:32:20|299.97|297.07|300.05|297.15|300.05|297.15|299.97|297.07|14
1647520350000|2022-03-17 12:32:30|300.07|297.17|300.07|297.17|300.08|297.18|300.04|297.14|17
1647520360000|2022-03-17 12:32:40|300.05|297.15|300.05|297.15|300.08|297.18|300.03|297.13|11
1647520370000|2022-03-17 12:32:50|300.08|297.18|299.97|297.07|300.08|297.18|299.92|297.02|17
1647520380000|2022-03-17 12:33:00|299.96|297.06|299.94|297.04|299.99|297.09|299.94|297.04|18
1647520390000|2022-03-17 12:33:10|299.98|297.08|299.78|296.88|299.98|297.08|299.78|296.88|19
1647520400000|2022-03-17 12:33:20|299.81|296.91|299.84|296.94|299.85|296.95|299.75|296.85|25
1647520410000|2022-03-17 12:33:30|299.81|296.91|299.82|296.92|299.88|296.98|299.76|296.86|27
1647520420000|2022-03-17 12:33:40|299.75|296.85|299.73|296.83|299.82|296.92|299.73|296.83|28
1647520430000|2022-03-17 12:33:50|299.74|296.84|299.81|296.91|299.85|296.95|299.74|296.84|20
1647520440000|2022-03-17 12:34:00|299.82|296.92|299.79|296.89|299.85|296.95|299.78|296.88|20
1647520450000|2022-03-17 12:34:10|299.8|296.9|299.82|296.92|299.85|296.95|299.77|296.87|24
1647520460000|2022-03-17 12:34:20|299.81|296.91|299.83|296.93|299.87|296.97|299.8|296.9|25
1647520470000|2022-03-17 12:34:30|299.87|296.97|299.86|296.96|299.89|296.99|299.82|296.92|13
1647520480000|2022-03-17 12:34:40|299.85|296.95|299.8|296.9|299.88|296.98|299.78|296.88|22
1647520490000|2022-03-17 12:34:50|299.85|296.95|299.79|296.89|299.85|296.95|299.76|296.86|18
1647520500000|2022-03-17 12:35:00|299.81|296.91|299.85|296.95|299.89|296.99|299.81|296.91|24
1647520510000|2022-03-17 12:35:10|299.83|296.93|299.93|297.03|299.94|297.04|299.83|296.93|27
1647520520000|2022-03-17 12:35:20|299.98|297.08|300.01|297.11|300.07|297.17|299.98|297.08|25
1647520530000|2022-03-17 12:35:30|300|297.1|300.07|297.17|300.07|297.17|300|297.1|21
1647520540000|2022-03-17 12:35:40|300.06|297.16|300.06|297.16|300.12|297.22|300.05|297.15|18
1647520550000|2022-03-17 12:35:50|300.07|297.17|300.08|297.18|300.1|297.2|300.02|297.12|16
1647520560000|2022-03-17 12:36:00|300.09|297.19|300.09|297.19|300.14|297.24|300.09|297.19|10
1647520570000|2022-03-17 12:36:10|300.12|297.22|300.16|297.26|300.17|297.27|300.12|297.22|6
1647520580000|2022-03-17 12:36:20|300.14|297.24|300.14|297.24|300.17|297.27|300.1|297.2|15
1647520590000|2022-03-17 12:36:30|300.09|297.19|300.11|297.21|300.11|297.21|300.07|297.17|15
1647520600000|2022-03-17 12:36:40|300.1|297.2|300.12|297.22|300.15|297.25|300.09|297.19|18
1647520610000|2022-03-17 12:36:50|300.1|297.2|300.15|297.25|300.15|297.25|300.08|297.18|16
1647520620000|2022-03-17 12:37:00|300.14|297.24|300.16|297.26|300.17|297.27|300.11|297.21|17
1647520630000|2022-03-17 12:37:10|300.13|297.23|300.13|297.23|300.15|297.25|300.1|297.2|19
1647520640000|2022-03-17 12:37:20|300.14|297.24|300.05|297.15|300.14|297.24|300.04|297.14|20
1647520650000|2022-03-17 12:37:30|300.04|297.14|300.04|297.14|300.07|297.17|300.01|297.11|24
1647520660000|2022-03-17 12:37:40|300.02|297.12|300.03|297.13|300.07|297.17|300|297.1|21
1647520670000|2022-03-17 12:37:50|300.04|297.14|300.04|297.14|300.05|297.15|300.01|297.11|9
1647520680000|2022-03-17 12:38:00|300.01|297.11|300.06|297.16|300.07|297.17|300.01|297.11|20
1647520690000|2022-03-17 12:38:10|300.07|297.17|300.05|297.15|300.07|297.17|300|297.1|20
1647520700000|2022-03-17 12:38:20|300.06|297.16|300.04|297.14|300.06|297.16|299.99|297.09|20
1647520710000|2022-03-17 12:38:30|300.02|297.12|300.04|297.14|300.07|297.17|299.96|297.06|19
1647520720000|2022-03-17 12:38:40|300.03|297.13|300.07|297.17|300.07|297.17|299.96|297.06|18
1647520730000|2022-03-17 12:38:50|300.04|297.14|300.05|297.15|300.06|297.16|300.01|297.11|16
1647520740000|2022-03-17 12:39:00|300.04|297.14|300.05|297.15|300.06|297.16|300.01|297.11|14
1647520750000|2022-03-17 12:39:10|300|297.1|300.05|297.15|300.06|297.16|300|297.1|16
1647520760000|2022-03-17 12:39:20|300.06|297.16|300.04|297.14|300.06|297.16|300.01|297.11|24
1647520770000|2022-03-17 12:39:30|300.05|297.15|299.97|297.07|300.05|297.15|299.97|297.07|17
1647520780000|2022-03-17 12:39:40|299.99|297.09|299.96|297.06|299.99|297.09|299.93|297.03|18
1647520790000|2022-03-17 12:39:50|299.97|297.07|299.95|297.05|299.98|297.08|299.92|297.02|22
1647520800000|2022-03-17 12:40:00|299.93|297.03|299.97|297.07|300|297.1|299.93|297.03|19
1647520810000|2022-03-17 12:40:10|299.98|297.08|300.01|297.11|300.02|297.12|299.97|297.07|13
1647520820000|2022-03-17 12:40:20|300|297.1|299.96|297.06|300|297.1|299.95|297.05|13
1647520830000|2022-03-17 12:40:30|299.95|297.05|299.95|297.05|299.96|297.06|299.94|297.04|15
1647520840000|2022-03-17 12:40:40|299.96|297.06|299.95|297.05|299.97|297.07|299.94|297.04|27
1647520850000|2022-03-17 12:40:50|299.94|297.04|299.92|297.02|299.96|297.06|299.92|297.02|15
1647520860000|2022-03-17 12:41:00|299.93|297.03|299.78|296.88|299.94|297.04|299.77|296.87|25
1647520870000|2022-03-17 12:41:10|299.77|296.87|299.77|296.87|299.85|296.95|299.77|296.87|11
1647520880000|2022-03-17 12:41:20|299.78|296.88|299.79|296.89|299.85|296.95|299.77|296.87|16
1647520890000|2022-03-17 12:41:30|299.8|296.9|299.79|296.89|299.89|296.99|299.78|296.88|24
1647520900000|2022-03-17 12:41:40|299.78|296.88|299.86|296.96|299.9|297|299.78|296.88|25
1647520910000|2022-03-17 12:41:50|299.85|296.95|299.91|297.01|299.91|297.01|299.84|296.94|18
1647520920000|2022-03-17 12:42:00|299.93|297.03|300.01|297.11|300.02|297.12|299.92|297.02|14
1647520930000|2022-03-17 12:42:10|300.02|297.12|300.02|297.12|300.05|297.15|300|297.1|16
1647520940000|2022-03-17 12:42:20|300.04|297.14|300.03|297.13|300.05|297.15|300.01|297.11|12
1647520950000|2022-03-17 12:42:30|300.02|297.12|300.01|297.11|300.04|297.14|300.01|297.11|11
1647520960000|2022-03-17 12:42:40|300.02|297.12|300.09|297.19|300.1|297.2|300.01|297.11|16
1647520970000|2022-03-17 12:42:50|300.1|297.2|300.1|297.2|300.13|297.23|300.07|297.17|20
1647520980000|2022-03-17 12:43:00|300.11|297.21|300.18|297.28|300.18|297.28|300.07|297.17|14
1647520990000|2022-03-17 12:43:10|300.17|297.27|300.2|297.3|300.21|297.31|300.17|297.27|17
1647521000000|2022-03-17 12:43:20|300.17|297.27|300.15|297.25|300.21|297.31|300.11|297.21|17
1647521010000|2022-03-17 12:43:30|300.14|297.24|300.18|297.28|300.2|297.3|300.11|297.21|11
1647521020000|2022-03-17 12:43:40|300.17|297.27|300.27|297.37|300.28|297.38|300.13|297.23|16
1647521030000|2022-03-17 12:43:50|300.29|297.39|300.2|297.3|300.3|297.4|300.2|297.3|23
1647521040000|2022-03-17 12:44:00|300.23|297.33|300.29|297.39|300.29|297.39|300.14|297.24|22
1647521050000|2022-03-17 12:44:10|300.3|297.4|300.16|297.26|300.3|297.4|300.15|297.25|19
1647521060000|2022-03-17 12:44:20|300.1|297.2|300.15|297.25|300.21|297.31|300.1|297.2|23
1647521070000|2022-03-17 12:44:30|300.17|297.27|300.17|297.27|300.19|297.29|300.16|297.26|15
1647521080000|2022-03-17 12:44:40|300.18|297.28|300.2|297.3|300.25|297.35|300.15|297.25|21
1647521090000|2022-03-17 12:44:50|300.19|297.29|300.21|297.31|300.23|297.33|300.14|297.24|16
1647521100000|2022-03-17 12:45:00|300.22|297.32|300.19|297.29|300.22|297.32|300.19|297.29|8
1647521110000|2022-03-17 12:45:10|300.2|297.3|300.21|297.31|300.22|297.32|300.18|297.28|18
1647521120000|2022-03-17 12:45:20|300.22|297.32|300.23|297.33|300.27|297.37|300.22|297.32|14
1647521130000|2022-03-17 12:45:30|300.18|297.28|300.18|297.28|300.22|297.32|300.17|297.27|15
1647521140000|2022-03-17 12:45:40|300.2|297.3|300.21|297.31|300.22|297.32|300.17|297.27|10
1647521150000|2022-03-17 12:45:50|300.18|297.28|300.21|297.31|300.22|297.32|300.18|297.28|15
1647521160000|2022-03-17 12:46:00|300.2|297.3|300.19|297.29|300.21|297.31|300.18|297.28|12
1647521170000|2022-03-17 12:46:10|300.18|297.28|300.19|297.29|300.2|297.3|300.15|297.25|17
1647521180000|2022-03-17 12:46:20|300.18|297.28|300.19|297.29|300.2|297.3|300.16|297.26|13
1647521190000|2022-03-17 12:46:30|300.2|297.3|300.19|297.29|300.2|297.3|300.16|297.26|10
1647521200000|2022-03-17 12:46:40|300.22|297.32|300.31|297.41|300.32|297.42|300.22|297.32|16
1647521210000|2022-03-17 12:46:50|300.3|297.4|300.31|297.41|300.35|297.45|300.28|297.38|11
1647521220000|2022-03-17 12:47:00|300.29|297.39|300.19|297.29|300.29|297.39|300.19|297.29|16
1647521230000|2022-03-17 12:47:10|300.22|297.32|300.18|297.28|300.23|297.33|300.16|297.26|24
1647521240000|2022-03-17 12:47:20|300.19|297.29|300.2|297.3|300.26|297.36|300.19|297.29|12
1647521250000|2022-03-17 12:47:30|300.21|297.31|300.2|297.3|300.22|297.32|300.2|297.3|10
1647521260000|2022-03-17 12:47:40|300.17|297.27|300.18|297.28|300.21|297.31|300.17|297.27|19
1647521270000|2022-03-17 12:47:50|300.19|297.29|300.16|297.26|300.22|297.32|300.16|297.26|15
1647521280000|2022-03-17 12:48:00|300.17|297.27|300.14|297.24|300.2|297.3|300.06|297.16|23
1647521290000|2022-03-17 12:48:10|300.13|297.23|300.17|297.27|300.2|297.3|300.08|297.18|15
1647521300000|2022-03-17 12:48:20|300.18|297.28|300.16|297.26|300.2|297.3|300.12|297.22|21
1647521310000|2022-03-17 12:48:30|300.17|297.27|300.16|297.26|300.17|297.27|300.16|297.26|8
1647521320000|2022-03-17 12:48:40|300.17|297.27|300.29|297.39|300.32|297.42|300.17|297.27|19
1647521330000|2022-03-17 12:48:50|300.3|297.4|300.36|297.46|300.38|297.48|300.25|297.35|19
1647521340000|2022-03-17 12:49:00|300.37|297.47|300.3|297.4|300.37|297.47|300.29|297.39|19
1647521350000|2022-03-17 12:49:10|300.32|297.42|300.32|297.42|300.35|297.45|300.3|297.4|14
1647521360000|2022-03-17 12:49:20|300.31|297.41|300.29|297.39|300.33|297.43|300.29|297.39|13
1647521370000|2022-03-17 12:49:30|300.31|297.41|300.28|297.38|300.33|297.43|300.24|297.34|18
1647521380000|2022-03-17 12:49:40|300.3|297.4|300.37|297.47|300.4|297.5|300.29|297.39|21
1647521390000|2022-03-17 12:49:50|300.35|297.45|300.36|297.46|300.39|297.49|300.34|297.44|14
1647521400000|2022-03-17 12:50:00|300.37|297.47|300.3|297.4|300.38|297.48|300.3|297.4|21
1647521410000|2022-03-17 12:50:10|300.28|297.38|300.34|297.44|300.34|297.44|300.28|297.38|19
1647521420000|2022-03-17 12:50:20|300.33|297.43|300.27|297.37|300.35|297.45|300.27|297.37|10
1647521430000|2022-03-17 12:50:30|300.28|297.38|300.28|297.38|300.31|297.41|300.27|297.37|10
1647521440000|2022-03-17 12:50:40|300.27|297.37|300.16|297.26|300.28|297.38|300.16|297.26|20
1647521450000|2022-03-17 12:50:50|300.13|297.23|300.13|297.23|300.17|297.27|300.12|297.22|20
1647521460000|2022-03-17 12:51:00|300.16|297.26|300.07|297.17|300.17|297.27|300.07|297.17|21
1647521470000|2022-03-17 12:51:10|300.13|297.23|300.07|297.17|300.13|297.23|300.06|297.16|14
1647521480000|2022-03-17 12:51:20|300.06|297.16|300.06|297.16|300.08|297.18|300.05|297.15|15
1647521490000|2022-03-17 12:51:30|300.07|297.17|300.06|297.16|300.08|297.18|300.04|297.14|15
1647521500000|2022-03-17 12:51:40|300.05|297.15|299.97|297.07|300.05|297.15|299.94|297.04|14
1647521510000|2022-03-17 12:51:50|299.98|297.08|299.93|297.03|299.98|297.08|299.87|296.97|14
1647521520000|2022-03-17 12:52:00|299.92|297.02|299.89|296.99|299.93|297.03|299.88|296.98|9
1647521530000|2022-03-17 12:52:10|299.88|296.98|299.83|296.93|299.89|296.99|299.83|296.93|12
1647521540000|2022-03-17 12:52:20|299.84|296.94|299.84|296.94|299.89|296.99|299.81|296.91|17
1647521550000|2022-03-17 12:52:30|299.86|296.96|299.91|297.01|299.91|297.01|299.85|296.95|15
1647521560000|2022-03-17 12:52:40|299.9|297|299.84|296.94|299.93|297.03|299.84|296.94|20
1647521570000|2022-03-17 12:52:50|299.83|296.93|299.83|296.93|299.86|296.96|299.83|296.93|10
1647521580000|2022-03-17 12:53:00|299.84|296.94|299.76|296.86|299.84|296.94|299.76|296.86|17
1647521590000|2022-03-17 12:53:10|299.71|296.81|299.78|296.88|299.79|296.89|299.7|296.8|19
1647521600000|2022-03-17 12:53:20|299.79|296.89|299.78|296.88|299.8|296.9|299.76|296.86|17
1647521610000|2022-03-17 12:53:30|299.79|296.89|299.77|296.87|299.79|296.89|299.77|296.87|15
1647521620000|2022-03-17 12:53:40|299.76|296.86|299.76|296.86|299.77|296.87|299.75|296.85|7
1647521630000|2022-03-17 12:53:50|299.78|296.88|299.77|296.87|299.82|296.92|299.75|296.85|19
1647521640000|2022-03-17 12:54:00|299.76|296.86|299.69|296.79|299.76|296.86|299.69|296.79|17
1647521650000|2022-03-17 12:54:10|299.7|296.8|299.66|296.76|299.71|296.81|299.58|296.68|22
1647521660000|2022-03-17 12:54:20|299.65|296.75|299.66|296.76|299.68|296.78|299.6|296.7|18
1647521670000|2022-03-17 12:54:30|299.65|296.75|299.79|296.89|299.83|296.93|299.65|296.75|16
1647521680000|2022-03-17 12:54:40|299.78|296.88|299.78|296.88|299.79|296.89|299.78|296.88|5
1647521690000|2022-03-17 12:54:50|299.79|296.89|299.78|296.88|299.79|296.89|299.77|296.87|11
1647521700000|2022-03-17 12:55:00|299.77|296.87|299.59|296.69|299.77|296.87|299.59|296.69|17
1647521710000|2022-03-17 12:55:10|299.58|296.68|299.64|296.74|299.64|296.74|299.52|296.62|20
1647521720000|2022-03-17 12:55:20|299.63|296.73|299.67|296.77|299.71|296.81|299.57|296.67|28
1647521730000|2022-03-17 12:55:30|299.69|296.79|299.64|296.74|299.71|296.81|299.63|296.73|22
1647521740000|2022-03-17 12:55:40|299.63|296.73|299.7|296.8|299.7|296.8|299.63|296.73|17
1647521750000|2022-03-17 12:55:50|299.66|296.76|299.64|296.74|299.7|296.8|299.64|296.74|11
1647521760000|2022-03-17 12:56:00|299.63|296.73|299.65|296.75|299.71|296.81|299.63|296.73|19
1647521770000|2022-03-17 12:56:10|299.66|296.76|299.64|296.74|299.68|296.78|299.64|296.74|19
1647521780000|2022-03-17 12:56:20|299.63|296.73|299.64|296.74|299.64|296.74|299.63|296.73|6
1647521790000|2022-03-17 12:56:30|299.61|296.71|299.64|296.74|299.67|296.77|299.57|296.67|22
1647521800000|2022-03-17 12:56:40|299.66|296.76|299.66|296.76|299.67|296.77|299.65|296.75|13
1647521810000|2022-03-17 12:56:50|299.67|296.77|299.61|296.71|299.67|296.77|299.6|296.7|17
1647521820000|2022-03-17 12:57:00|299.62|296.72|299.5|296.6|299.62|296.72|299.48|296.58|17
1647521830000|2022-03-17 12:57:10|299.52|296.62|299.5|296.6|299.54|296.64|299.45|296.55|21
1647521840000|2022-03-17 12:57:20|299.51|296.61|299.51|296.61|299.52|296.62|299.47|296.57|23
1647521850000|2022-03-17 12:57:30|299.52|296.62|299.6|296.7|299.6|296.7|299.46|296.56|24
1647521860000|2022-03-17 12:57:40|299.61|296.71|299.56|296.66|299.62|296.72|299.56|296.66|14
1647521870000|2022-03-17 12:57:50|299.61|296.71|299.61|296.71|299.62|296.72|299.56|296.66|13
1647521880000|2022-03-17 12:58:00|299.56|296.66|299.63|296.73|299.63|296.73|299.55|296.65|19
1647521890000|2022-03-17 12:58:10|299.62|296.72|299.75|296.85|299.77|296.87|299.62|296.72|21
1647521900000|2022-03-17 12:58:20|299.76|296.86|299.73|296.83|299.8|296.9|299.72|296.82|22
1647521910000|2022-03-17 12:58:30|299.71|296.81|299.75|296.85|299.75|296.85|299.71|296.81|11
1647521920000|2022-03-17 12:58:40|299.73|296.83|299.84|296.94|299.84|296.94|299.73|296.83|12
1647521930000|2022-03-17 12:58:50|299.83|296.93|299.88|296.98|299.9|297|299.82|296.92|26
1647521940000|2022-03-17 12:59:00|299.89|296.99|299.86|296.96|299.91|297.01|299.85|296.95|22
1647521950000|2022-03-17 12:59:10|299.85|296.95|299.88|296.98|299.89|296.99|299.83|296.93|8
1647521960000|2022-03-17 12:59:20|299.87|296.97|299.83|296.93|299.88|296.98|299.83|296.93|14
1647521970000|2022-03-17 12:59:30|299.8|296.9|299.83|296.93|299.84|296.94|299.8|296.9|16
1647521980000|2022-03-17 12:59:40|299.82|296.92|299.91|297.01|299.93|297.03|299.8|296.9|16
1647521990000|2022-03-17 12:59:50|299.9|297|299.99|297.09|300.02|297.12|299.9|297|23
1647522000000|2022-03-17 13:00:00|300.02|297.12|299.97|297.07|300.02|297.12|299.94|297.04|23
1647522010000|2022-03-17 13:00:10|299.95|297.05|300|297.1|300.02|297.12|299.95|297.05|20
1647522020000|2022-03-17 13:00:20|299.99|297.09|299.97|297.07|299.99|297.09|299.95|297.05|13
1647522030000|2022-03-17 13:00:30|299.95|297.05|299.98|297.08|300.03|297.13|299.93|297.03|21
1647522040000|2022-03-17 13:00:40|299.97|297.07|300|297.1|300.02|297.12|299.97|297.07|20
1647522050000|2022-03-17 13:00:50|300.01|297.11|300|297.1|300.02|297.12|299.99|297.09|18
1647522060000|2022-03-17 13:01:00|300.01|297.11|300.11|297.21|300.18|297.28|300|297.1|23
1647522070000|2022-03-17 13:01:10|300.14|297.24|300.33|297.43|300.33|297.43|300.08|297.18|29
1647522080000|2022-03-17 13:01:20|300.32|297.42|300.25|297.35|300.35|297.45|300.24|297.34|29
1647522090000|2022-03-17 13:01:30|300.23|297.33|300.21|297.31|300.28|297.38|300.17|297.27|20
1647522100000|2022-03-17 13:01:40|300.2|297.3|300.23|297.33|300.23|297.33|300.14|297.24|26
1647522110000|2022-03-17 13:01:50|300.24|297.34|300.36|297.46|300.39|297.49|300.23|297.33|29
1647522120000|2022-03-17 13:02:00|300.37|297.47|300.32|297.42|300.42|297.52|300.27|297.37|30
1647522130000|2022-03-17 13:02:10|300.31|297.41|300.31|297.41|300.34|297.44|300.28|297.38|24
1647522140000|2022-03-17 13:02:20|300.32|297.42|300.31|297.41|300.33|297.43|300.28|297.38|17
1647522150000|2022-03-17 13:02:30|300.3|297.4|300.32|297.42|300.33|297.43|300.26|297.36|20
1647522160000|2022-03-17 13:02:40|300.35|297.45|300.38|297.48|300.39|297.49|300.3|297.4|22
1647522170000|2022-03-17 13:02:50|300.37|297.47|300.42|297.52|300.43|297.53|300.36|297.46|22
1647522180000|2022-03-17 13:03:00|300.41|297.51|300.38|297.48|300.43|297.53|300.36|297.46|23
1647522190000|2022-03-17 13:03:10|300.39|297.49|300.49|297.59|300.49|297.59|300.39|297.49|14
1647522200000|2022-03-17 13:03:20|300.45|297.55|300.59|297.69|300.66|297.76|300.45|297.55|32
1647522210000|2022-03-17 13:03:30|300.6|297.7|300.56|297.66|300.6|297.7|300.52|297.62|22
1647522220000|2022-03-17 13:03:40|300.55|297.65|300.52|297.62|300.55|297.65|300.49|297.59|23
1647522230000|2022-03-17 13:03:50|300.51|297.61|300.48|297.58|300.55|297.65|300.48|297.58|25
1647522240000|2022-03-17 13:04:00|300.47|297.57|300.37|297.47|300.47|297.57|300.33|297.43|22
1647522250000|2022-03-17 13:04:10|300.35|297.45|300.32|297.42|300.36|297.46|300.3|297.4|22
1647522260000|2022-03-17 13:04:20|300.3|297.4|300.27|297.37|300.35|297.45|300.26|297.36|23
1647522270000|2022-03-17 13:04:30|300.28|297.38|300.28|297.38|300.31|297.41|300.25|297.35|20
1647522280000|2022-03-17 13:04:40|300.3|297.4|300.3|297.4|300.31|297.41|300.26|297.36|20
1647522290000|2022-03-17 13:04:50|300.29|297.39|300.31|297.41|300.33|297.43|300.26|297.36|25
1647522300000|2022-03-17 13:05:00|300.3|297.4|300.31|297.41|300.32|297.42|300.26|297.36|12
1647522310000|2022-03-17 13:05:10|300.35|297.45|300.36|297.46|300.38|297.48|300.34|297.44|14
1647522320000|2022-03-17 13:05:20|300.35|297.45|300.3|297.4|300.4|297.5|300.28|297.38|19
1647522330000|2022-03-17 13:05:30|300.35|297.45|300.37|297.47|300.38|297.48|300.29|297.39|23
1647522340000|2022-03-17 13:05:40|300.38|297.48|300.51|297.61|300.55|297.65|300.37|297.47|27
1647522350000|2022-03-17 13:05:50|300.5|297.6|300.63|297.73|300.64|297.74|300.5|297.6|27
1647522360000|2022-03-17 13:06:00|300.65|297.75|300.59|297.69|300.65|297.75|300.57|297.67|17
1647522370000|2022-03-17 13:06:10|300.6|297.7|300.61|297.71|300.68|297.78|300.59|297.69|24
1647522380000|2022-03-17 13:06:20|300.6|297.7|300.58|297.68|300.66|297.76|300.55|297.65|25
1647522390000|2022-03-17 13:06:30|300.57|297.67|300.54|297.64|300.58|297.68|300.5|297.6|16
1647522400000|2022-03-17 13:06:40|300.53|297.63|300.53|297.63|300.54|297.64|300.51|297.61|17
1647522410000|2022-03-17 13:06:50|300.52|297.62|300.51|297.61|300.54|297.64|300.5|297.6|19
1647522420000|2022-03-17 13:07:00|300.52|297.62|300.51|297.61|300.54|297.64|300.5|297.6|22
1647522430000|2022-03-17 13:07:10|300.49|297.59|300.56|297.66|300.56|297.66|300.47|297.57|27
1647522440000|2022-03-17 13:07:20|300.55|297.65|300.53|297.63|300.55|297.65|300.51|297.61|16
1647522450000|2022-03-17 13:07:30|300.52|297.62|300.57|297.67|300.57|297.67|300.5|297.6|19
1647522460000|2022-03-17 13:07:40|300.56|297.66|300.52|297.62|300.58|297.68|300.51|297.61|17
1647522470000|2022-03-17 13:07:50|300.51|297.61|300.56|297.66|300.57|297.67|300.46|297.56|18
1647522480000|2022-03-17 13:08:00|300.55|297.65|300.51|297.61|300.55|297.65|300.5|297.6|14
1647522490000|2022-03-17 13:08:10|300.52|297.62|300.52|297.62|300.54|297.64|300.5|297.6|11
1647522500000|2022-03-17 13:08:20|300.55|297.65|300.5|297.6|300.55|297.65|300.5|297.6|18
1647522510000|2022-03-17 13:08:30|300.51|297.61|300.41|297.51|300.53|297.63|300.4|297.5|16
1647522520000|2022-03-17 13:08:40|300.4|297.5|300.51|297.61|300.52|297.62|300.38|297.48|21
1647522530000|2022-03-17 13:08:50|300.5|297.6|300.52|297.62|300.55|297.65|300.43|297.53|26
1647522540000|2022-03-17 13:09:00|300.49|297.59|300.51|297.61|300.52|297.62|300.48|297.58|23
1647522550000|2022-03-17 13:09:10|300.5|297.6|300.42|297.52|300.5|297.6|300.37|297.47|18
1647522560000|2022-03-17 13:09:20|300.41|297.51|300.4|297.5|300.44|297.54|300.4|297.5|17
1647522570000|2022-03-17 13:09:30|300.41|297.51|300.5|297.6|300.51|297.61|300.4|297.5|15
1647522580000|2022-03-17 13:09:40|300.51|297.61|300.55|297.65|300.55|297.65|300.48|297.58|18
1647522590000|2022-03-17 13:09:50|300.56|297.66|300.69|297.79|300.7|297.8|300.56|297.66|21
1647522600000|2022-03-17 13:10:00|300.65|297.75|300.45|297.55|300.69|297.79|300.45|297.55|31
1647522610000|2022-03-17 13:10:10|300.43|297.53|300.44|297.54|300.5|297.6|300.42|297.52|26
1647522620000|2022-03-17 13:10:20|300.43|297.53|300.44|297.54|300.47|297.57|300.42|297.52|19
1647522630000|2022-03-17 13:10:30|300.43|297.53|300.44|297.54|300.47|297.57|300.42|297.52|23
1647522640000|2022-03-17 13:10:40|300.43|297.53|300.5|297.6|300.51|297.61|300.43|297.53|25
1647522650000|2022-03-17 13:10:50|300.49|297.59|300.47|297.57|300.5|297.6|300.44|297.54|20
1647522660000|2022-03-17 13:11:00|300.48|297.58|300.45|297.55|300.48|297.58|300.43|297.53|22
1647522670000|2022-03-17 13:11:10|300.43|297.53|300.45|297.55|300.45|297.55|300.39|297.49|15
1647522680000|2022-03-17 13:11:20|300.43|297.53|300.44|297.54|300.47|297.57|300.43|297.53|18
1647522690000|2022-03-17 13:11:30|300.45|297.55|300.43|297.53|300.46|297.56|300.42|297.52|20
1647522700000|2022-03-17 13:11:40|300.44|297.54|300.43|297.53|300.47|297.57|300.43|297.53|12
1647522710000|2022-03-17 13:11:50|300.34|297.44|300.35|297.45|300.42|297.52|300.34|297.44|14
1647522720000|2022-03-17 13:12:00|300.36|297.46|300.34|297.44|300.37|297.47|300.34|297.44|9
1647522730000|2022-03-17 13:12:10|300.35|297.45|300.26|297.36|300.35|297.45|300.26|297.36|18
1647522740000|2022-03-17 13:12:20|300.25|297.35|300.35|297.45|300.37|297.47|300.24|297.34|14
1647522750000|2022-03-17 13:12:30|300.36|297.46|300.35|297.45|300.37|297.47|300.28|297.38|17
1647522760000|2022-03-17 13:12:40|300.33|297.43|300.37|297.47|300.37|297.47|300.29|297.39|17
1647522770000|2022-03-17 13:12:50|300.35|297.45|300.33|297.43|300.37|297.47|300.28|297.38|17
1647522780000|2022-03-17 13:13:00|300.36|297.46|300.36|297.46|300.41|297.51|300.34|297.44|22
1647522790000|2022-03-17 13:13:10|300.39|297.49|300.38|297.48|300.39|297.49|300.34|297.44|15
1647522800000|2022-03-17 13:13:20|300.4|297.5|300.38|297.48|300.4|297.5|300.33|297.43|17
1647522810000|2022-03-17 13:13:30|300.39|297.49|300.37|297.47|300.4|297.5|300.37|297.47|11
1647522820000|2022-03-17 13:13:40|300.38|297.48|300.49|297.59|300.54|297.64|300.37|297.47|23
1647522830000|2022-03-17 13:13:50|300.51|297.61|300.58|297.68|300.59|297.69|300.5|297.6|31
1647522840000|2022-03-17 13:14:00|300.55|297.65|300.43|297.53|300.59|297.69|300.43|297.53|24
1647522850000|2022-03-17 13:14:10|300.42|297.52|300.46|297.56|300.46|297.56|300.36|297.46|24
1647522860000|2022-03-17 13:14:20|300.47|297.57|300.51|297.61|300.53|297.63|300.47|297.57|17
1647522870000|2022-03-17 13:14:30|300.48|297.58|300.52|297.62|300.55|297.65|300.48|297.58|15
1647522880000|2022-03-17 13:14:40|300.48|297.58|300.51|297.61|300.53|297.63|300.48|297.58|12
1647522890000|2022-03-17 13:14:50|300.5|297.6|300.5|297.6|300.55|297.65|300.47|297.57|20
1647522900000|2022-03-17 13:15:00|300.51|297.61|300.48|297.58|300.56|297.66|300.48|297.58|28
1647522910000|2022-03-17 13:15:10|300.47|297.57|300.41|297.51|300.49|297.59|300.36|297.46|21
1647522920000|2022-03-17 13:15:20|300.38|297.48|300.38|297.48|300.42|297.52|300.35|297.45|25
1647522930000|2022-03-17 13:15:30|300.37|297.47|300.36|297.46|300.39|297.49|300.35|297.45|19
1647522940000|2022-03-17 13:15:40|300.35|297.45|300.24|297.34|300.39|297.49|300.22|297.32|20
1647522950000|2022-03-17 13:15:50|300.25|297.35|300.24|297.34|300.28|297.38|300.24|297.34|8
1647522960000|2022-03-17 13:16:00|300.29|297.39|300.2|297.3|300.29|297.39|300.2|297.3|20
1647522970000|2022-03-17 13:16:10|300.19|297.29|300.06|297.16|300.19|297.29|300.06|297.16|12
1647522980000|2022-03-17 13:16:20|300.04|297.14|300.04|297.14|300.04|297.14|300.01|297.11|15
1647522990000|2022-03-17 13:16:30|300.05|297.15|300.04|297.14|300.06|297.16|300.04|297.14|12
1647523000000|2022-03-17 13:16:40|300.05|297.15|300|297.1|300.05|297.15|299.99|297.09|12
1647523010000|2022-03-17 13:16:50|299.99|297.09|300|297.1|300|297.1|299.98|297.08|4
1647523020000|2022-03-17 13:17:00|299.98|297.08|299.82|296.92|299.99|297.09|299.82|296.92|23
1647523030000|2022-03-17 13:17:10|299.83|296.93|299.82|296.92|299.83|296.93|299.8|296.9|18
1647523040000|2022-03-17 13:17:20|299.83|296.93|299.7|296.8|299.83|296.93|299.67|296.77|22
1647523050000|2022-03-17 13:17:30|299.71|296.81|299.72|296.82|299.72|296.82|299.7|296.8|10
1647523060000|2022-03-17 13:17:40|299.71|296.81|299.81|296.91|299.82|296.92|299.7|296.8|19
1647523070000|2022-03-17 13:17:50|299.8|296.9|299.76|296.86|299.81|296.91|299.66|296.76|29
1647523080000|2022-03-17 13:18:00|299.78|296.88|299.89|296.99|299.93|297.03|299.78|296.88|24
1647523090000|2022-03-17 13:18:10|299.9|297|299.89|296.99|299.94|297.04|299.8|296.9|26
1647523100000|2022-03-17 13:18:20|299.92|297.02|299.9|297|299.98|297.08|299.9|297|16
1647523110000|2022-03-17 13:18:30|299.91|297.01|299.95|297.05|299.97|297.07|299.9|297|15
1647523120000|2022-03-17 13:18:40|299.97|297.07|299.95|297.05|299.97|297.07|299.92|297.02|24
1647523130000|2022-03-17 13:18:50|299.96|297.06|299.94|297.04|299.97|297.07|299.9|297|19
1647523140000|2022-03-17 13:19:00|299.93|297.03|299.94|297.04|299.96|297.06|299.9|297|17
1647523150000|2022-03-17 13:19:10|299.95|297.05|299.99|297.09|300|297.1|299.93|297.03|21
1647523160000|2022-03-17 13:19:20|299.98|297.08|299.98|297.08|300.03|297.13|299.98|297.08|20
1647523170000|2022-03-17 13:19:30|299.97|297.07|299.99|297.09|300.01|297.11|299.97|297.07|17
1647523180000|2022-03-17 13:19:40|299.98|297.08|299.99|297.09|300.03|297.13|299.98|297.08|15
1647523190000|2022-03-17 13:19:50|300|297.1|299.98|297.08|300|297.1|299.97|297.07|14
1647523200000|2022-03-17 13:20:00|299.99|297.09|299.9|297|299.99|297.09|299.9|297|22
1647523210000|2022-03-17 13:20:10|299.89|296.99|299.82|296.92|299.9|297|299.82|296.92|18
1647523220000|2022-03-17 13:20:20|299.83|296.93|300.02|297.12|300.02|297.12|299.82|296.92|25
1647523230000|2022-03-17 13:20:30|299.98|297.08|299.98|297.08|300.01|297.11|299.98|297.08|14
1647523240000|2022-03-17 13:20:40|299.99|297.09|299.98|297.08|299.99|297.09|299.97|297.07|14
1647523250000|2022-03-17 13:20:50|299.97|297.07|299.99|297.09|299.99|297.09|299.95|297.05|17
1647523260000|2022-03-17 13:21:00|299.98|297.08|299.93|297.03|299.98|297.08|299.91|297.01|14
1647523270000|2022-03-17 13:21:10|299.94|297.04|299.96|297.06|299.97|297.07|299.93|297.03|12
1647523280000|2022-03-17 13:21:20|299.97|297.07|299.96|297.06|299.97|297.07|299.95|297.05|11
1647523290000|2022-03-17 13:21:30|299.97|297.07|299.97|297.07|299.99|297.09|299.9|297|17
1647523300000|2022-03-17 13:21:40|299.95|297.05|299.95|297.05|299.97|297.07|299.93|297.03|14
1647523310000|2022-03-17 13:21:50|299.96|297.06|299.97|297.07|299.98|297.08|299.94|297.04|10
1647523320000|2022-03-17 13:22:00|299.98|297.08|299.96|297.06|299.98|297.08|299.94|297.04|24
1647523330000|2022-03-17 13:22:10|299.95|297.05|299.91|297.01|299.96|297.06|299.85|296.95|18
1647523340000|2022-03-17 13:22:20|299.9|297|299.95|297.05|299.96|297.06|299.88|296.98|15
1647523350000|2022-03-17 13:22:30|299.96|297.06|299.97|297.07|299.99|297.09|299.94|297.04|18
1647523360000|2022-03-17 13:22:40|299.96|297.06|299.93|297.03|299.99|297.09|299.93|297.03|18
1647523370000|2022-03-17 13:22:50|299.94|297.04|299.98|297.08|299.98|297.08|299.94|297.04|19
1647523380000|2022-03-17 13:23:00|299.97|297.07|299.95|297.05|299.98|297.08|299.93|297.03|17
1647523390000|2022-03-17 13:23:10|299.97|297.07|299.96|297.06|299.97|297.07|299.88|296.98|14
1647523400000|2022-03-17 13:23:20|299.95|297.05|299.95|297.05|299.96|297.06|299.93|297.03|13
1647523410000|2022-03-17 13:23:30|299.92|297.02|299.95|297.05|299.96|297.06|299.92|297.02|16
1647523420000|2022-03-17 13:23:40|299.94|297.04|299.96|297.06|299.96|297.06|299.93|297.03|14
1647523430000|2022-03-17 13:23:50|299.97|297.07|299.96|297.06|299.98|297.08|299.95|297.05|16
1647523440000|2022-03-17 13:24:00|299.94|297.04|299.96|297.06|299.97|297.07|299.94|297.04|13
1647523450000|2022-03-17 13:24:10|299.97|297.07|299.97|297.07|299.97|297.07|299.95|297.05|8
1647523460000|2022-03-17 13:24:20|299.98|297.08|299.96|297.06|299.99|297.09|299.94|297.04|21
1647523470000|2022-03-17 13:24:30|299.97|297.07|299.97|297.07|299.97|297.07|299.95|297.05|15
1647523480000|2022-03-17 13:24:40|299.98|297.08|299.95|297.05|299.99|297.09|299.93|297.03|9
1647523490000|2022-03-17 13:24:50|299.96|297.06|299.94|297.04|299.97|297.07|299.93|297.03|20
1647523500000|2022-03-17 13:25:00|299.93|297.03|299.93|297.03|299.95|297.05|299.92|297.02|13
1647523510000|2022-03-17 13:25:10|299.94|297.04|299.94|297.04|299.94|297.04|299.85|296.95|9
1647523520000|2022-03-17 13:25:20|299.91|297.01|300.05|297.15|300.1|297.2|299.91|297.01|20
1647523530000|2022-03-17 13:25:30|300.06|297.16|299.9|297|300.06|297.16|299.88|296.98|21
1647523540000|2022-03-17 13:25:40|299.89|296.99|299.82|296.92|299.89|296.99|299.8|296.9|19
1647523550000|2022-03-17 13:25:50|299.85|296.95|299.83|296.93|299.85|296.95|299.82|296.92|14
1647523560000|2022-03-17 13:26:00|299.84|296.94|299.82|296.92|299.84|296.94|299.82|296.92|11
1647523570000|2022-03-17 13:26:10|299.83|296.93|299.71|296.81|299.83|296.93|299.71|296.81|17
1647523580000|2022-03-17 13:26:20|299.68|296.78|299.69|296.79|299.7|296.8|299.67|296.77|13
1647523590000|2022-03-17 13:26:30|299.71|296.81|299.59|296.69|299.71|296.81|299.58|296.68|23
1647523600000|2022-03-17 13:26:40|299.6|296.7|299.6|296.7|299.64|296.74|299.59|296.69|15
1647523610000|2022-03-17 13:26:50|299.61|296.71|299.62|296.72|299.64|296.74|299.58|296.68|21
1647523620000|2022-03-17 13:27:00|299.63|296.73|299.63|296.73|299.65|296.75|299.62|296.72|12
1647523630000|2022-03-17 13:27:10|299.61|296.71|299.57|296.67|299.61|296.71|299.57|296.67|23
1647523640000|2022-03-17 13:27:20|299.58|296.68|299.55|296.65|299.62|296.72|299.54|296.64|16
1647523650000|2022-03-17 13:27:30|299.59|296.69|299.54|296.64|299.59|296.69|299.54|296.64|22
1647523660000|2022-03-17 13:27:40|299.51|296.61|299.5|296.6|299.52|296.62|299.49|296.59|15
1647523670000|2022-03-17 13:27:50|299.51|296.61|299.52|296.62|299.53|296.63|299.47|296.57|22
1647523680000|2022-03-17 13:28:00|299.51|296.61|299.55|296.65|299.55|296.65|299.49|296.59|21
1647523690000|2022-03-17 13:28:10|299.54|296.64|299.59|296.69|299.62|296.72|299.54|296.64|15
1647523700000|2022-03-17 13:28:20|299.6|296.7|299.57|296.67|299.6|296.7|299.56|296.66|15
1647523710000|2022-03-17 13:28:30|299.58|296.68|299.58|296.68|299.59|296.69|299.54|296.64|14
1647523720000|2022-03-17 13:28:40|299.57|296.67|299.58|296.68|299.59|296.69|299.55|296.65|18
1647523730000|2022-03-17 13:28:50|299.59|296.69|299.6|296.7|299.6|296.7|299.55|296.65|18
1647523740000|2022-03-17 13:29:00|299.59|296.69|299.45|296.55|299.59|296.69|299.44|296.54|22
1647523750000|2022-03-17 13:29:10|299.46|296.56|299.49|296.59|299.5|296.6|299.43|296.53|21
1647523760000|2022-03-17 13:29:20|299.47|296.57|299.41|296.51|299.47|296.57|299.4|296.5|18
1647523770000|2022-03-17 13:29:30|299.42|296.52|299.49|296.59|299.49|296.59|299.41|296.51|15
1647523780000|2022-03-17 13:29:40|299.48|296.58|299.47|296.57|299.53|296.63|299.45|296.55|23
1647523790000|2022-03-17 13:29:50|299.48|296.58|299.5|296.6|299.55|296.65|299.46|296.56|21
1647523800000|2022-03-17 13:30:00|299.52|296.62|299.47|296.57|299.57|296.67|299.45|296.55|19
1647523810000|2022-03-17 13:30:10|299.46|296.56|299.6|296.7|299.6|296.7|299.45|296.55|21
1647523820000|2022-03-17 13:30:20|299.61|296.71|299.53|296.63|299.63|296.73|299.48|296.58|26
1647523830000|2022-03-17 13:30:30|299.52|296.62|299.25|296.35|299.52|296.62|299.25|296.35|29
1647523840000|2022-03-17 13:30:40|299.24|296.34|299.22|296.32|299.29|296.39|299.21|296.31|27
1647523850000|2022-03-17 13:30:50|299.23|296.33|299.21|296.31|299.26|296.36|299.08|296.18|31
1647523860000|2022-03-17 13:31:00|299.22|296.32|299.17|296.27|299.23|296.33|299.1|296.2|27
1647523870000|2022-03-17 13:31:10|299.15|296.25|299.16|296.26|299.23|296.33|299.12|296.22|29
1647523880000|2022-03-17 13:31:20|299.15|296.25|299.14|296.24|299.19|296.29|299.13|296.23|26
1647523890000|2022-03-17 13:31:30|299.16|296.26|299.24|296.34|299.24|296.34|299.12|296.22|28
1647523900000|2022-03-17 13:31:40|299.25|296.35|299.29|296.39|299.29|296.39|299.18|296.28|28
1647523910000|2022-03-17 13:31:50|299.31|296.41|299.29|296.39|299.31|296.41|299.22|296.32|16
1647523920000|2022-03-17 13:32:00|299.3|296.4|299.1|296.2|299.3|296.4|299.1|296.2|28
1647523930000|2022-03-17 13:32:10|299.07|296.17|299.04|296.14|299.12|296.22|299.01|296.11|27
1647523940000|2022-03-17 13:32:20|299.05|296.15|299.06|296.16|299.15|296.25|299.01|296.11|27
1647523950000|2022-03-17 13:32:30|299.02|296.12|299.11|296.21|299.11|296.21|298.97|296.07|34
1647523960000|2022-03-17 13:32:40|299.14|296.24|299.13|296.23|299.23|296.33|299.1|296.2|32
1647523970000|2022-03-17 13:32:50|299.15|296.25|299.05|296.15|299.17|296.27|299.05|296.15|27
1647523980000|2022-03-17 13:33:00|299.08|296.18|299.1|296.2|299.18|296.28|299.08|296.18|22
1647523990000|2022-03-17 13:33:10|299.12|296.22|299.15|296.25|299.24|296.34|299.12|296.22|27
1647524000000|2022-03-17 13:33:20|299.16|296.26|299.15|296.25|299.23|296.33|299.06|296.16|29
1647524010000|2022-03-17 13:33:30|299.16|296.26|299.21|296.31|299.21|296.31|299.12|296.22|25
1647524020000|2022-03-17 13:33:40|299.22|296.32|299.35|296.45|299.36|296.46|299.17|296.27|25
1647524030000|2022-03-17 13:33:50|299.34|296.44|299.4|296.5|299.42|296.52|299.32|296.42|24
1647524040000|2022-03-17 13:34:00|299.39|296.49|299.41|296.51|299.48|296.58|299.39|296.49|21
1647524050000|2022-03-17 13:34:10|299.42|296.52|299.4|296.5|299.44|296.54|299.28|296.38|22
1647524060000|2022-03-17 13:34:20|299.41|296.51|299.46|296.56|299.46|296.56|299.35|296.45|22
1647524070000|2022-03-17 13:34:30|299.54|296.64|299.62|296.72|299.66|296.76|299.53|296.63|28
1647524080000|2022-03-17 13:34:40|299.61|296.71|299.49|296.59|299.61|296.71|299.45|296.55|24
1647524090000|2022-03-17 13:34:50|299.47|296.57|299.47|296.57|299.51|296.61|299.46|296.56|16
1647524100000|2022-03-17 13:35:00|299.42|296.52|299.48|296.58|299.53|296.63|299.42|296.52|29
1647524110000|2022-03-17 13:35:10|299.5|296.6|299.41|296.51|299.5|296.6|299.39|296.49|25
1647524120000|2022-03-17 13:35:20|299.33|296.43|299.25|296.35|299.42|296.52|299.21|296.31|34
1647524130000|2022-03-17 13:35:30|299.26|296.36|299.2|296.3|299.29|296.39|299.2|296.3|29
1647524140000|2022-03-17 13:35:40|299.27|296.37|299.2|296.3|299.29|296.39|299.2|296.3|27
1647524150000|2022-03-17 13:35:50|299.25|296.35|299.27|296.37|299.27|296.37|299.21|296.31|26
1647524160000|2022-03-17 13:36:00|299.23|296.33|299.16|296.26|299.24|296.34|299.1|296.2|27
1647524170000|2022-03-17 13:36:10|299.19|296.29|298.89|295.99|299.21|296.31|298.87|295.97|32
1647524180000|2022-03-17 13:36:20|298.88|295.98|299.08|296.18|299.09|296.19|298.88|295.98|29
1647524190000|2022-03-17 13:36:30|299.09|296.19|299|296.1|299.09|296.19|298.98|296.08|27
1647524200000|2022-03-17 13:36:40|299.02|296.12|298.98|296.08|299.06|296.16|298.93|296.03|30
1647524210000|2022-03-17 13:36:50|298.97|296.07|299.06|296.16|299.1|296.2|298.97|296.07|28
1647524220000|2022-03-17 13:37:00|299.04|296.14|299.23|296.33|299.23|296.33|299.01|296.11|27
1647524230000|2022-03-17 13:37:10|299.22|296.32|299.26|296.36|299.26|296.36|299.18|296.28|27
1647524240000|2022-03-17 13:37:20|299.25|296.35|299.17|296.27|299.25|296.35|299.13|296.23|28
1647524250000|2022-03-17 13:37:30|299.18|296.28|299.27|296.37|299.33|296.43|299.17|296.27|26
1647524260000|2022-03-17 13:37:40|299.25|296.35|299.32|296.42|299.32|296.42|299.2|296.3|33
1647524270000|2022-03-17 13:37:50|299.3|296.4|299.2|296.3|299.32|296.42|299.19|296.29|28
1647524280000|2022-03-17 13:38:00|299.23|296.33|299.15|296.25|299.26|296.36|299.14|296.24|26
1647524290000|2022-03-17 13:38:10|299.2|296.3|299.28|296.38|299.3|296.4|299.18|296.28|27
1647524300000|2022-03-17 13:38:20|299.29|296.39|299.31|296.41|299.36|296.46|299.28|296.38|22
1647524310000|2022-03-17 13:38:30|299.3|296.4|299.36|296.46|299.44|296.54|299.3|296.4|24
1647524320000|2022-03-17 13:38:40|299.37|296.47|299.34|296.44|299.4|296.5|299.29|296.39|22
1647524330000|2022-03-17 13:38:50|299.35|296.45|299.34|296.44|299.35|296.45|299.31|296.41|19
1647524340000|2022-03-17 13:39:00|299.33|296.43|299.17|296.27|299.34|296.44|299.12|296.22|29
1647524350000|2022-03-17 13:39:10|299.18|296.28|299.16|296.26|299.19|296.29|299.13|296.23|17
1647524360000|2022-03-17 13:39:20|299.15|296.25|299.32|296.42|299.32|296.42|299.14|296.24|27
1647524370000|2022-03-17 13:39:30|299.3|296.4|299.34|296.44|299.35|296.45|299.26|296.36|28
1647524380000|2022-03-17 13:39:40|299.3|296.4|299.43|296.53|299.47|296.57|299.3|296.4|32
1647524390000|2022-03-17 13:39:50|299.42|296.52|299.56|296.66|299.56|296.66|299.41|296.51|30
1647524400000|2022-03-17 13:40:00|299.55|296.65|299.66|296.76|299.68|296.78|299.53|296.63|26
1647524410000|2022-03-17 13:40:10|299.67|296.77|299.61|296.71|299.71|296.81|299.59|296.69|26
1647524420000|2022-03-17 13:40:20|299.6|296.7|299.48|296.58|299.61|296.71|299.46|296.56|23
1647524430000|2022-03-17 13:40:30|299.47|296.57|299.52|296.62|299.56|296.66|299.46|296.56|25
1647524440000|2022-03-17 13:40:40|299.55|296.65|299.51|296.61|299.56|296.66|299.48|296.58|24
1647524450000|2022-03-17 13:40:50|299.53|296.63|299.52|296.62|299.53|296.63|299.45|296.55|20
1647524460000|2022-03-17 13:41:00|299.53|296.63|299.56|296.66|299.59|296.69|299.51|296.61|24
1647524470000|2022-03-17 13:41:10|299.57|296.67|299.56|296.66|299.58|296.68|299.53|296.63|19
1647524480000|2022-03-17 13:41:20|299.55|296.65|299.59|296.69|299.7|296.8|299.55|296.65|29
1647524490000|2022-03-17 13:41:30|299.6|296.7|299.64|296.74|299.69|296.79|299.6|296.7|23
1647524500000|2022-03-17 13:41:40|299.68|296.78|299.63|296.73|299.68|296.78|299.59|296.69|20
1647524510000|2022-03-17 13:41:50|299.65|296.75|299.63|296.73|299.65|296.75|299.59|296.69|22
1647524520000|2022-03-17 13:42:00|299.62|296.72|299.4|296.5|299.66|296.76|299.4|296.5|29
1647524530000|2022-03-17 13:42:10|299.3|296.4|299.24|296.34|299.34|296.44|299.21|296.31|34
1647524540000|2022-03-17 13:42:20|299.22|296.32|299.31|296.41|299.32|296.42|299.22|296.32|28
1647524550000|2022-03-17 13:42:30|299.33|296.43|299.38|296.48|299.38|296.48|299.26|296.36|26
1647524560000|2022-03-17 13:42:40|299.46|296.56|299.42|296.52|299.48|296.58|299.38|296.48|22
1647524570000|2022-03-17 13:42:50|299.37|296.47|299.44|296.54|299.45|296.55|299.37|296.47|23
1647524580000|2022-03-17 13:43:00|299.43|296.53|299.43|296.53|299.43|296.53|299.31|296.41|20
1647524590000|2022-03-17 13:43:10|299.42|296.52|299.45|296.55|299.48|296.58|299.41|296.51|21
1647524600000|2022-03-17 13:43:20|299.46|296.56|299.42|296.52|299.48|296.58|299.39|296.49|22
1647524610000|2022-03-17 13:43:30|299.41|296.51|299.37|296.47|299.43|296.53|299.35|296.45|14
1647524620000|2022-03-17 13:43:40|299.34|296.44|299.45|296.55|299.45|296.55|299.34|296.44|21
1647524630000|2022-03-17 13:43:50|299.44|296.54|299.48|296.58|299.5|296.6|299.44|296.54|25
1647524640000|2022-03-17 13:44:00|299.49|296.59|299.52|296.62|299.62|296.72|299.46|296.56|30
1647524650000|2022-03-17 13:44:10|299.49|296.59|299.48|296.58|299.54|296.64|299.41|296.51|29
1647524660000|2022-03-17 13:44:20|299.5|296.6|299.52|296.62|299.61|296.71|299.45|296.55|30
1647524670000|2022-03-17 13:44:30|299.49|296.59|299.55|296.65|299.58|296.68|299.47|296.57|26
1647524680000|2022-03-17 13:44:40|299.56|296.66|299.6|296.7|299.61|296.71|299.49|296.59|21
1647524690000|2022-03-17 13:44:50|299.58|296.68|299.61|296.71|299.63|296.73|299.58|296.68|15
1647524700000|2022-03-17 13:45:00|299.62|296.72|299.71|296.81|299.71|296.81|299.61|296.71|20
1647524710000|2022-03-17 13:45:10|299.74|296.84|299.81|296.91|299.86|296.96|299.71|296.81|25
1647524720000|2022-03-17 13:45:20|299.84|296.94|299.69|296.79|299.86|296.96|299.69|296.79|23
1647524730000|2022-03-17 13:45:30|299.67|296.77|299.8|296.9|299.8|296.9|299.67|296.77|24
1647524740000|2022-03-17 13:45:40|299.79|296.89|299.82|296.92|299.89|296.99|299.74|296.84|25
1647524750000|2022-03-17 13:45:50|299.83|296.93|299.63|296.73|299.83|296.93|299.63|296.73|32
1647524760000|2022-03-17 13:46:00|299.66|296.76|299.78|296.88|299.8|296.9|299.63|296.73|29
1647524770000|2022-03-17 13:46:10|299.77|296.87|299.91|297.01|299.92|297.02|299.71|296.81|32
1647524780000|2022-03-17 13:46:20|299.92|297.02|299.61|296.71|299.94|297.04|299.61|296.71|35
1647524790000|2022-03-17 13:46:30|299.59|296.69|299.63|296.73|299.64|296.74|299.54|296.64|28
1647524800000|2022-03-17 13:46:40|299.64|296.74|299.56|296.66|299.64|296.74|299.54|296.64|29
1647524810000|2022-03-17 13:46:50|299.55|296.65|299.54|296.64|299.55|296.65|299.43|296.53|27
1647524820000|2022-03-17 13:47:00|299.53|296.63|299.55|296.65|299.57|296.67|299.51|296.61|23
1647524830000|2022-03-17 13:47:10|299.56|296.66|299.49|296.59|299.59|296.69|299.47|296.57|24
1647524840000|2022-03-17 13:47:20|299.5|296.6|299.51|296.61|299.6|296.7|299.48|296.58|28
1647524850000|2022-03-17 13:47:30|299.52|296.62|299.53|296.63|299.61|296.71|299.51|296.61|26
1647524860000|2022-03-17 13:47:40|299.55|296.65|299.53|296.63|299.6|296.7|299.52|296.62|27
1647524870000|2022-03-17 13:47:50|299.54|296.64|299.53|296.63|299.59|296.69|299.5|296.6|25
1647524880000|2022-03-17 13:48:00|299.52|296.62|299.56|296.66|299.6|296.7|299.52|296.62|28
1647524890000|2022-03-17 13:48:10|299.61|296.71|299.6|296.7|299.61|296.71|299.54|296.64|15
1647524900000|2022-03-17 13:48:20|299.58|296.68|299.65|296.75|299.7|296.8|299.58|296.68|20
1647524910000|2022-03-17 13:48:30|299.64|296.74|299.66|296.76|299.66|296.76|299.64|296.74|11
1647524920000|2022-03-17 13:48:40|299.65|296.75|299.63|296.73|299.67|296.77|299.63|296.73|14
1647524930000|2022-03-17 13:48:50|299.62|296.72|299.56|296.66|299.62|296.72|299.53|296.63|25
1647524940000|2022-03-17 13:49:00|299.57|296.67|299.64|296.74|299.68|296.78|299.54|296.64|24
1647524950000|2022-03-17 13:49:10|299.66|296.76|299.6|296.7|299.66|296.76|299.59|296.69|17
1647524960000|2022-03-17 13:49:20|299.57|296.67|299.6|296.7|299.61|296.71|299.54|296.64|21
1647524970000|2022-03-17 13:49:30|299.58|296.68|299.58|296.68|299.63|296.73|299.56|296.66|23
1647524980000|2022-03-17 13:49:40|299.57|296.67|299.53|296.63|299.6|296.7|299.53|296.63|20
1647524990000|2022-03-17 13:49:50|299.52|296.62|299.23|296.33|299.55|296.65|299.23|296.33|29
1647525000000|2022-03-17 13:50:00|299.22|296.32|299.09|296.19|299.24|296.34|299.09|296.19|28
1647525010000|2022-03-17 13:50:10|299.11|296.21|299.13|296.23|299.13|296.23|299.1|296.2|23
1647525020000|2022-03-17 13:50:20|299.14|296.24|299.08|296.18|299.16|296.26|299.01|296.11|30
1647525030000|2022-03-17 13:50:30|299.1|296.2|299.07|296.17|299.1|296.2|299.06|296.16|18
1647525040000|2022-03-17 13:50:40|299.06|296.16|299.04|296.14|299.1|296.2|299.02|296.12|27
1647525050000|2022-03-17 13:50:50|299.02|296.12|299.04|296.14|299.1|296.2|298.97|296.07|22
1647525060000|2022-03-17 13:51:00|298.99|296.09|299.08|296.18|299.14|296.24|298.96|296.06|33
1647525070000|2022-03-17 13:51:10|299.12|296.22|299.1|296.2|299.12|296.22|299.05|296.15|27
1647525080000|2022-03-17 13:51:20|299.08|296.18|299.17|296.27|299.2|296.3|299.08|296.18|26
1647525090000|2022-03-17 13:51:30|299.18|296.28|299.22|296.32|299.26|296.36|299.15|296.25|25
1647525100000|2022-03-17 13:51:40|299.21|296.31|299.24|296.34|299.24|296.34|299.19|296.29|24
1647525110000|2022-03-17 13:51:50|299.22|296.32|299.28|296.38|299.3|296.4|299.22|296.32|25
1647525120000|2022-03-17 13:52:00|299.29|296.39|299.32|296.42|299.34|296.44|299.23|296.33|30
1647525130000|2022-03-17 13:52:10|299.33|296.43|299.32|296.42|299.36|296.46|299.31|296.41|27
1647525140000|2022-03-17 13:52:20|299.33|296.43|299.26|296.36|299.38|296.48|299.25|296.35|20
1647525150000|2022-03-17 13:52:30|299.25|296.35|299.32|296.42|299.36|296.46|299.25|296.35|29
1647525160000|2022-03-17 13:52:40|299.34|296.44|299.31|296.41|299.37|296.47|299.3|296.4|20
1647525170000|2022-03-17 13:52:50|299.32|296.42|299.34|296.44|299.34|296.44|299.31|296.41|10
1647525180000|2022-03-17 13:53:00|299.36|296.46|299.42|296.52|299.42|296.52|299.36|296.46|19
1647525190000|2022-03-17 13:53:10|299.43|296.53|299.5|296.6|299.51|296.61|299.43|296.53|18
1647525200000|2022-03-17 13:53:20|299.48|296.58|299.48|296.58|299.51|296.61|299.45|296.55|22
1647525210000|2022-03-17 13:53:30|299.49|296.59|299.48|296.58|299.5|296.6|299.47|296.57|12
1647525220000|2022-03-17 13:53:40|299.47|296.57|299.47|296.57|299.49|296.59|299.47|296.57|9
1647525230000|2022-03-17 13:53:50|299.46|296.56|299.46|296.56|299.48|296.58|299.44|296.54|17
1647525240000|2022-03-17 13:54:00|299.47|296.57|299.47|296.57|299.5|296.6|299.46|296.56|15
1647525250000|2022-03-17 13:54:10|299.48|296.58|299.43|296.53|299.48|296.58|299.43|296.53|11
1647525260000|2022-03-17 13:54:20|299.44|296.54|299.43|296.53|299.45|296.55|299.43|296.53|13
1647525270000|2022-03-17 13:54:30|299.44|296.54|299.5|296.6|299.53|296.63|299.44|296.54|23
1647525280000|2022-03-17 13:54:40|299.51|296.61|299.5|296.6|299.53|296.63|299.5|296.6|13
1647525290000|2022-03-17 13:54:50|299.51|296.61|299.43|296.53|299.52|296.62|299.43|296.53|8
1647525300000|2022-03-17 13:55:00|299.41|296.51|299.36|296.46|299.49|296.59|299.35|296.45|25
1647525310000|2022-03-17 13:55:10|299.35|296.45|299.43|296.53|299.43|296.53|299.35|296.45|12
1647525320000|2022-03-17 13:55:20|299.44|296.54|299.55|296.65|299.56|296.66|299.41|296.51|20
1647525330000|2022-03-17 13:55:30|299.48|296.58|299.53|296.63|299.53|296.63|299.42|296.52|29
1647525340000|2022-03-17 13:55:40|299.52|296.62|299.63|296.73|299.63|296.73|299.52|296.62|22
1647525350000|2022-03-17 13:55:50|299.65|296.75|299.78|296.88|299.8|296.9|299.65|296.75|27
1647525360000|2022-03-17 13:56:00|299.79|296.89|299.84|296.94|299.87|296.97|299.77|296.87|21
1647525370000|2022-03-17 13:56:10|299.83|296.93|299.83|296.93|299.87|296.97|299.81|296.91|24
1647525380000|2022-03-17 13:56:20|299.84|296.94|299.85|296.95|299.87|296.97|299.78|296.88|23
1647525390000|2022-03-17 13:56:30|299.83|296.93|299.79|296.89|299.84|296.94|299.72|296.82|21
1647525400000|2022-03-17 13:56:40|299.78|296.88|299.75|296.85|299.78|296.88|299.71|296.81|13
1647525410000|2022-03-17 13:56:50|299.76|296.86|299.73|296.83|299.78|296.88|299.73|296.83|26
1647525420000|2022-03-17 13:57:00|299.74|296.84|299.73|296.83|299.75|296.85|299.71|296.81|18
1647525430000|2022-03-17 13:57:10|299.74|296.84|299.75|296.85|299.77|296.87|299.74|296.84|14
1647525440000|2022-03-17 13:57:20|299.76|296.86|299.75|296.85|299.76|296.86|299.73|296.83|19
1647525450000|2022-03-17 13:57:30|299.74|296.84|299.75|296.85|299.76|296.86|299.74|296.84|17
1647525460000|2022-03-17 13:57:40|299.76|296.86|299.76|296.86|299.76|296.86|299.72|296.82|16
1647525470000|2022-03-17 13:57:50|299.75|296.85|299.97|297.07|300.03|297.13|299.75|296.85|26
1647525480000|2022-03-17 13:58:00|299.98|297.08|299.88|296.98|300|297.1|299.81|296.91|31
1647525490000|2022-03-17 13:58:10|299.9|297|299.96|297.06|300.01|297.11|299.89|296.99|33
1647525500000|2022-03-17 13:58:20|299.94|297.04|299.96|297.06|300.01|297.11|299.9|297|21
1647525510000|2022-03-17 13:58:30|299.95|297.05|300.08|297.18|300.12|297.22|299.91|297.01|26
1647525520000|2022-03-17 13:58:40|300.13|297.23|300.19|297.29|300.19|297.29|300.1|297.2|19
1647525530000|2022-03-17 13:58:50|300.2|297.3|300.34|297.44|300.36|297.46|300.18|297.28|27
1647525540000|2022-03-17 13:59:00|300.35|297.45|300.43|297.53|300.43|297.53|300.29|297.39|32
1647525550000|2022-03-17 13:59:10|300.42|297.52|300.47|297.57|300.55|297.65|300.42|297.52|24
1647525560000|2022-03-17 13:59:20|300.48|297.58|300.49|297.59|300.51|297.61|300.42|297.52|25
1647525570000|2022-03-17 13:59:30|300.5|297.6|300.47|297.57|300.52|297.62|300.39|297.49|27
1647525580000|2022-03-17 13:59:40|300.45|297.55|300.35|297.45|300.45|297.55|300.31|297.41|22
1647525590000|2022-03-17 13:59:50|300.37|297.47|300.41|297.51|300.44|297.54|300.37|297.47|27
1647525600000|2022-03-17 14:00:00|300.42|297.52|300.34|297.44|300.43|297.53|300.31|297.41|28
1647525610000|2022-03-17 14:00:10|300.33|297.43|300.3|297.4|300.35|297.45|300.29|297.39|28
1647525620000|2022-03-17 14:00:20|300.32|297.42|300.3|297.4|300.32|297.42|300.28|297.38|15
1647525630000|2022-03-17 14:00:30|300.31|297.41|300.47|297.57|300.51|297.61|300.3|297.4|23
1647525640000|2022-03-17 14:00:40|300.46|297.56|300.61|297.71|300.63|297.73|300.46|297.56|25
1647525650000|2022-03-17 14:00:50|300.59|297.69|300.79|297.89|300.85|297.95|300.57|297.67|22
1647525660000|2022-03-17 14:01:00|300.78|297.88|300.64|297.74|300.81|297.91|300.63|297.73|27
1647525670000|2022-03-17 14:01:10|300.63|297.73|300.66|297.76|300.68|297.78|300.58|297.68|26
1647525680000|2022-03-17 14:01:20|300.67|297.77|300.65|297.75|300.68|297.78|300.6|297.7|20
1647525690000|2022-03-17 14:01:30|300.67|297.77|300.63|297.73|300.68|297.78|300.62|297.72|16
1647525700000|2022-03-17 14:01:40|300.62|297.72|300.5|297.6|300.62|297.72|300.47|297.57|32
1647525710000|2022-03-17 14:01:50|300.49|297.59|300.51|297.61|300.56|297.66|300.46|297.56|24
1647525720000|2022-03-17 14:02:00|300.52|297.62|300.48|297.58|300.53|297.63|300.47|297.57|23
1647525730000|2022-03-17 14:02:10|300.51|297.61|300.55|297.65|300.56|297.66|300.43|297.53|29
1647525740000|2022-03-17 14:02:20|300.53|297.63|300.54|297.64|300.55|297.65|300.49|297.59|32
1647525750000|2022-03-17 14:02:30|300.55|297.65|300.54|297.64|300.59|297.69|300.53|297.63|20
1647525760000|2022-03-17 14:02:40|300.53|297.63|300.54|297.64|300.58|297.68|300.53|297.63|21
1647525770000|2022-03-17 14:02:50|300.55|297.65|300.51|297.61|300.57|297.67|300.44|297.54|24
1647525780000|2022-03-17 14:03:00|300.52|297.62|300.49|297.59|300.54|297.64|300.43|297.53|25
1647525790000|2022-03-17 14:03:10|300.5|297.6|300.5|297.6|300.51|297.61|300.48|297.58|19
1647525800000|2022-03-17 14:03:20|300.51|297.61|300.52|297.62|300.52|297.62|300.47|297.57|19
1647525810000|2022-03-17 14:03:30|300.51|297.61|300.55|297.65|300.56|297.66|300.5|297.6|22
1647525820000|2022-03-17 14:03:40|300.54|297.64|300.56|297.66|300.57|297.67|300.52|297.62|22
1647525830000|2022-03-17 14:03:50|300.57|297.67|300.56|297.66|300.6|297.7|300.53|297.63|31
1647525840000|2022-03-17 14:04:00|300.55|297.65|300.55|297.65|300.58|297.68|300.53|297.63|18
1647525850000|2022-03-17 14:04:10|300.53|297.63|300.57|297.67|300.66|297.76|300.53|297.63|23
1647525860000|2022-03-17 14:04:20|300.58|297.68|300.63|297.73|300.63|297.73|300.56|297.66|21
1647525870000|2022-03-17 14:04:30|300.62|297.72|300.63|297.73|300.65|297.75|300.59|297.69|18
1647525880000|2022-03-17 14:04:40|300.64|297.74|300.72|297.82|300.73|297.83|300.62|297.72|24
1647525890000|2022-03-17 14:04:50|300.73|297.83|300.68|297.78|300.77|297.87|300.68|297.78|24
1647525900000|2022-03-17 14:05:00|300.7|297.8|300.68|297.78|300.71|297.81|300.64|297.74|20
1647525910000|2022-03-17 14:05:10|300.66|297.76|300.62|297.72|300.73|297.83|300.56|297.66|28
1647525920000|2022-03-17 14:05:20|300.64|297.74|300.64|297.74|300.67|297.77|300.62|297.72|23
1647525930000|2022-03-17 14:05:30|300.62|297.72|300.65|297.75|300.68|297.78|300.62|297.72|26
1647525940000|2022-03-17 14:05:40|300.64|297.74|300.73|297.83|300.74|297.84|300.63|297.73|24
1647525950000|2022-03-17 14:05:50|300.72|297.82|300.72|297.82|300.74|297.84|300.68|297.78|25
1647525960000|2022-03-17 14:06:00|300.71|297.81|300.7|297.8|300.75|297.85|300.66|297.76|26
1647525970000|2022-03-17 14:06:10|300.71|297.81|300.73|297.83|300.73|297.83|300.68|297.78|27
1647525980000|2022-03-17 14:06:20|300.72|297.82|300.71|297.81|300.73|297.83|300.69|297.79|18
1647525990000|2022-03-17 14:06:30|300.72|297.82|300.79|297.89|300.81|297.91|300.71|297.81|22
1647526000000|2022-03-17 14:06:40|300.78|297.88|300.83|297.93|300.84|297.94|300.78|297.88|21
1647526010000|2022-03-17 14:06:50|300.81|297.91|300.76|297.86|300.84|297.94|300.74|297.84|32
1647526020000|2022-03-17 14:07:00|300.8|297.9|300.82|297.92|300.84|297.94|300.74|297.84|34
1647526030000|2022-03-17 14:07:10|300.81|297.91|300.79|297.89|300.85|297.95|300.75|297.85|22
1647526040000|2022-03-17 14:07:20|300.78|297.88|300.74|297.84|300.81|297.91|300.7|297.8|26
1647526050000|2022-03-17 14:07:30|300.73|297.83|300.72|297.82|300.76|297.86|300.69|297.79|21
1647526060000|2022-03-17 14:07:40|300.71|297.81|300.7|297.8|300.75|297.85|300.67|297.77|21
1647526070000|2022-03-17 14:07:50|300.69|297.79|300.7|297.8|300.73|297.83|300.67|297.77|20
1647526080000|2022-03-17 14:08:00|300.69|297.79|300.7|297.8|300.73|297.83|300.64|297.74|22
1647526090000|2022-03-17 14:08:10|300.69|297.79|300.66|297.76|300.69|297.79|300.6|297.7|21
1647526100000|2022-03-17 14:08:20|300.65|297.75|300.66|297.76|300.67|297.77|300.64|297.74|13
1647526110000|2022-03-17 14:08:30|300.68|297.78|300.66|297.76|300.68|297.78|300.65|297.75|11
1647526120000|2022-03-17 14:08:40|300.65|297.75|300.64|297.74|300.66|297.76|300.63|297.73|16
1647526130000|2022-03-17 14:08:50|300.65|297.75|300.57|297.67|300.65|297.75|300.56|297.66|16
1647526140000|2022-03-17 14:09:00|300.58|297.68|300.58|297.68|300.65|297.75|300.55|297.65|27
1647526150000|2022-03-17 14:09:10|300.59|297.69|300.74|297.84|300.74|297.84|300.56|297.66|26
1647526160000|2022-03-17 14:09:20|300.76|297.86|300.81|297.91|300.81|297.91|300.71|297.81|25
1647526170000|2022-03-17 14:09:30|300.79|297.89|300.89|297.99|300.9|298|300.79|297.89|28
1647526180000|2022-03-17 14:09:40|300.9|298|300.8|297.9|300.9|298|300.78|297.88|29
1647526190000|2022-03-17 14:09:50|300.79|297.89|300.84|297.94|300.89|297.99|300.79|297.89|21
1647526200000|2022-03-17 14:10:00|300.83|297.93|300.85|297.95|300.91|298.01|300.76|297.86|29
1647526210000|2022-03-17 14:10:10|300.84|297.94|300.85|297.95|300.86|297.96|300.81|297.91|20
1647526220000|2022-03-17 14:10:20|300.84|297.94|300.89|297.99|300.92|298.02|300.8|297.9|19
1647526230000|2022-03-17 14:10:30|300.87|297.97|300.89|297.99|300.89|297.99|300.84|297.94|24
1647526240000|2022-03-17 14:10:40|300.88|297.98|300.85|297.95|300.92|298.02|300.84|297.94|28
1647526250000|2022-03-17 14:10:50|300.86|297.96|301.08|298.18|301.15|298.25|300.78|297.88|31
1647526260000|2022-03-17 14:11:00|301.13|298.23|301.12|298.22|301.17|298.27|301.08|298.18|32
1647526270000|2022-03-17 14:11:10|301.14|298.24|300.98|298.08|301.15|298.25|300.98|298.08|24
1647526280000|2022-03-17 14:11:20|300.97|298.07|301.03|298.13|301.12|298.22|300.94|298.04|29
1647526290000|2022-03-17 14:11:30|301.04|298.14|300.91|298.01|301.05|298.15|300.91|298.01|29
1647526300000|2022-03-17 14:11:40|300.9|298|300.92|298.02|300.92|298.02|300.84|297.94|26
1647526310000|2022-03-17 14:11:50|300.93|298.03|300.86|297.96|300.93|298.03|300.85|297.95|29
1647526320000|2022-03-17 14:12:00|300.88|297.98|300.78|297.88|300.89|297.99|300.76|297.86|26
1647526330000|2022-03-17 14:12:10|300.77|297.87|300.75|297.85|300.8|297.9|300.69|297.79|26
1647526340000|2022-03-17 14:12:20|300.74|297.84|300.73|297.83|300.74|297.84|300.65|297.75|31
1647526350000|2022-03-17 14:12:30|300.68|297.78|300.76|297.86|300.81|297.91|300.66|297.76|32
1647526360000|2022-03-17 14:12:40|300.78|297.88|300.79|297.89|300.83|297.93|300.77|297.87|17
1647526370000|2022-03-17 14:12:50|300.76|297.86|300.74|297.84|300.81|297.91|300.73|297.83|19
1647526380000|2022-03-17 14:13:00|300.73|297.83|300.72|297.82|300.78|297.88|300.72|297.82|19
1647526390000|2022-03-17 14:13:10|300.73|297.83|300.72|297.82|300.75|297.85|300.72|297.82|12
1647526400000|2022-03-17 14:13:20|300.74|297.84|300.73|297.83|300.8|297.9|300.72|297.82|19
1647526410000|2022-03-17 14:13:30|300.74|297.84|300.74|297.84|300.75|297.85|300.73|297.83|9
1647526420000|2022-03-17 14:13:40|300.75|297.85|300.76|297.86|300.76|297.86|300.74|297.84|14
1647526430000|2022-03-17 14:13:50|300.78|297.88|300.8|297.9|300.8|297.9|300.77|297.87|11
1647526440000|2022-03-17 14:14:00|300.79|297.89|300.79|297.89|300.8|297.9|300.78|297.88|14
1647526450000|2022-03-17 14:14:10|300.8|297.9|300.79|297.89|300.8|297.9|300.78|297.88|12
1647526460000|2022-03-17 14:14:20|300.78|297.88|300.77|297.87|300.79|297.89|300.76|297.86|13
1647526470000|2022-03-17 14:14:30|300.78|297.88|300.73|297.83|300.78|297.88|300.71|297.81|9
1647526480000|2022-03-17 14:14:40|300.72|297.82|300.42|297.52|300.72|297.82|300.4|297.5|31
1647526490000|2022-03-17 14:14:50|300.43|297.53|300.45|297.55|300.53|297.63|300.4|297.5|32
1647526500000|2022-03-17 14:15:00|300.43|297.53|300.44|297.54|300.51|297.61|300.41|297.51|25
1647526510000|2022-03-17 14:15:10|300.45|297.55|300.48|297.58|300.53|297.63|300.39|297.49|28
1647526520000|2022-03-17 14:15:20|300.47|297.57|300.5|297.6|300.51|297.61|300.46|297.56|10
1647526530000|2022-03-17 14:15:30|300.48|297.58|300.48|297.58|300.5|297.6|300.47|297.57|12
1647526540000|2022-03-17 14:15:40|300.49|297.59|300.38|297.48|300.5|297.6|300.36|297.46|24
1647526550000|2022-03-17 14:15:50|300.36|297.46|300.4|297.5|300.4|297.5|300.33|297.43|18
1647526560000|2022-03-17 14:16:00|300.39|297.49|300.42|297.52|300.44|297.54|300.39|297.49|20
1647526570000|2022-03-17 14:16:10|300.41|297.51|300.4|297.5|300.42|297.52|300.38|297.48|17
1647526580000|2022-03-17 14:16:20|300.41|297.51|300.39|297.49|300.41|297.51|300.38|297.48|11
1647526590000|2022-03-17 14:16:30|300.4|297.5|300.28|297.38|300.41|297.51|300.28|297.38|19
1647526600000|2022-03-17 14:16:40|300.3|297.4|300.27|297.37|300.32|297.42|300.24|297.34|22
1647526610000|2022-03-17 14:16:50|300.29|297.39|300.27|297.37|300.3|297.4|300.19|297.29|25
1647526620000|2022-03-17 14:17:00|300.26|297.36|300.21|297.31|300.29|297.39|300.21|297.31|20
1647526630000|2022-03-17 14:17:10|300.18|297.28|300.23|297.33|300.25|297.35|300.18|297.28|15
1647526640000|2022-03-17 14:17:20|300.22|297.32|300.23|297.33|300.24|297.34|300.19|297.29|18
1647526650000|2022-03-17 14:17:30|300.21|297.31|300.21|297.31|300.28|297.38|300.21|297.31|21
1647526660000|2022-03-17 14:17:40|300.25|297.35|300.21|297.31|300.25|297.35|300.21|297.31|18
1647526670000|2022-03-17 14:17:50|300.22|297.32|300.22|297.32|300.22|297.32|300.21|297.31|13
1647526680000|2022-03-17 14:18:00|300.21|297.31|300.21|297.31|300.24|297.34|300.2|297.3|15
1647526690000|2022-03-17 14:18:10|300.2|297.3|300.26|297.36|300.26|297.36|300.2|297.3|13
1647526700000|2022-03-17 14:18:20|300.28|297.38|300.31|297.41|300.33|297.43|300.26|297.36|14
1647526710000|2022-03-17 14:18:30|300.3|297.4|300.3|297.4|300.32|297.42|300.27|297.37|14
1647526720000|2022-03-17 14:18:40|300.31|297.41|300.25|297.35|300.31|297.41|300.2|297.3|25
1647526730000|2022-03-17 14:18:50|300.24|297.34|300.24|297.34|300.28|297.38|300.22|297.32|20
1647526740000|2022-03-17 14:19:00|300.23|297.33|300.14|297.24|300.24|297.34|300.13|297.23|19
1647526750000|2022-03-17 14:19:10|300.17|297.27|300.06|297.16|300.23|297.33|300.02|297.12|24
1647526760000|2022-03-17 14:19:20|300.08|297.18|300.04|297.14|300.08|297.18|300.03|297.13|18
1647526770000|2022-03-17 14:19:30|300.05|297.15|299.9|297|300.05|297.15|299.84|296.94|31
1647526780000|2022-03-17 14:19:40|299.89|296.99|299.89|296.99|299.95|297.05|299.87|296.97|26
1647526790000|2022-03-17 14:19:50|299.88|296.98|299.89|296.99|299.94|297.04|299.88|296.98|24
1647526800000|2022-03-17 14:20:00|299.88|296.98|299.87|296.97|299.92|297.02|299.83|296.93|23
1647526810000|2022-03-17 14:20:10|299.89|296.99|300|297.1|300.02|297.12|299.88|296.98|25
1647526820000|2022-03-17 14:20:20|300.01|297.11|299.97|297.07|300.01|297.11|299.94|297.04|17
1647526830000|2022-03-17 14:20:30|299.96|297.06|299.96|297.06|299.99|297.09|299.94|297.04|14
1647526840000|2022-03-17 14:20:40|300.01|297.11|299.92|297.02|300.03|297.13|299.92|297.02|15
1647526850000|2022-03-17 14:20:50|299.93|297.03|299.94|297.04|299.96|297.06|299.89|296.99|19
1647526860000|2022-03-17 14:21:00|299.93|297.03|300.04|297.14|300.05|297.15|299.93|297.03|19
1647526870000|2022-03-17 14:21:10|300.05|297.15|300.14|297.24|300.17|297.27|299.98|297.08|24
1647526880000|2022-03-17 14:21:20|300.19|297.29|300.2|297.3|300.24|297.34|300.14|297.24|24
1647526890000|2022-03-17 14:21:30|300.21|297.31|300.22|297.32|300.23|297.33|300.2|297.3|18
1647526900000|2022-03-17 14:21:40|300.2|297.3|300.2|297.3|300.23|297.33|300.19|297.29|13
1647526910000|2022-03-17 14:21:50|300.19|297.29|300.21|297.31|300.21|297.31|300.19|297.29|11
1647526920000|2022-03-17 14:22:00|300.22|297.32|300.24|297.34|300.29|297.39|300.2|297.3|25
1647526930000|2022-03-17 14:22:10|300.21|297.31|300.15|297.25|300.22|297.32|300.12|297.22|25
1647526940000|2022-03-17 14:22:20|300.12|297.22|300.16|297.26|300.18|297.28|300.12|297.22|16
1647526950000|2022-03-17 14:22:30|300.11|297.21|300.17|297.27|300.21|297.31|300.11|297.21|22
1647526960000|2022-03-17 14:22:40|300.18|297.28|300.11|297.21|300.18|297.28|300.09|297.19|22
1647526970000|2022-03-17 14:22:50|300.13|297.23|300.1|297.2|300.13|297.23|300.1|297.2|14
1647526980000|2022-03-17 14:23:00|300.11|297.21|299.97|297.07|300.12|297.22|299.97|297.07|22
1647526990000|2022-03-17 14:23:10|299.96|297.06|299.88|296.98|299.97|297.07|299.86|296.96|24
1647527000000|2022-03-17 14:23:20|299.93|297.03|299.94|297.04|299.97|297.07|299.89|296.99|14
1647527010000|2022-03-17 14:23:30|299.91|297.01|299.94|297.04|299.96|297.06|299.91|297.01|20
1647527020000|2022-03-17 14:23:40|299.93|297.03|299.83|296.93|299.95|297.05|299.81|296.91|20
1647527030000|2022-03-17 14:23:50|299.84|296.94|299.87|296.97|299.87|296.97|299.83|296.93|19
1647527040000|2022-03-17 14:24:00|299.89|296.99|299.87|296.97|299.89|296.99|299.85|296.95|13
1647527050000|2022-03-17 14:24:10|299.86|296.96|299.87|296.97|299.89|296.99|299.86|296.96|21
1647527060000|2022-03-17 14:24:20|299.85|296.95|299.85|296.95|299.87|296.97|299.83|296.93|14
1647527070000|2022-03-17 14:24:30|299.86|296.96|299.87|296.97|299.88|296.98|299.85|296.95|20
1647527080000|2022-03-17 14:24:40|299.88|296.98|299.87|296.97|299.89|296.99|299.85|296.95|21
1647527090000|2022-03-17 14:24:50|299.88|296.98|299.89|296.99|299.89|296.99|299.85|296.95|18
1647527100000|2022-03-17 14:25:00|299.88|296.98|299.89|296.99|299.89|296.99|299.82|296.92|21
1647527110000|2022-03-17 14:25:10|299.88|296.98|299.9|297|299.97|297.07|299.88|296.98|18
1647527120000|2022-03-17 14:25:20|299.91|297.01|299.95|297.05|299.97|297.07|299.9|297|16
1647527130000|2022-03-17 14:25:30|299.97|297.07|299.97|297.07|299.99|297.09|299.91|297.01|24
1647527140000|2022-03-17 14:25:40|299.98|297.08|299.97|297.07|299.98|297.08|299.9|297|23
1647527150000|2022-03-17 14:25:50|299.96|297.06|299.95|297.05|299.96|297.06|299.88|296.98|25
1647527160000|2022-03-17 14:26:00|299.98|297.08|300.02|297.12|300.03|297.13|299.93|297.03|21
1647527170000|2022-03-17 14:26:10|299.99|297.09|300.02|297.12|300.02|297.12|299.99|297.09|10
1647527180000|2022-03-17 14:26:20|300.01|297.11|299.98|297.08|300.02|297.12|299.98|297.08|17
1647527190000|2022-03-17 14:26:30|299.99|297.09|299.89|296.99|299.99|297.09|299.89|296.99|16
1647527200000|2022-03-17 14:26:40|299.83|296.93|299.5|296.6|299.83|296.93|299.4|296.5|32
1647527210000|2022-03-17 14:26:50|299.51|296.61|299.49|296.59|299.54|296.64|299.43|296.53|27
1647527220000|2022-03-17 14:27:00|299.47|296.57|299.55|296.65|299.63|296.73|299.46|296.56|32
1647527230000|2022-03-17 14:27:10|299.61|296.71|299.54|296.64|299.61|296.71|299.52|296.62|24
1647527240000|2022-03-17 14:27:20|299.55|296.65|299.58|296.68|299.61|296.71|299.55|296.65|20
1647527250000|2022-03-17 14:27:30|299.59|296.69|299.57|296.67|299.61|296.71|299.56|296.66|21
1647527260000|2022-03-17 14:27:40|299.53|296.63|299.53|296.63|299.58|296.68|299.5|296.6|29
1647527270000|2022-03-17 14:27:50|299.52|296.62|299.52|296.62|299.56|296.66|299.51|296.61|26
1647527280000|2022-03-17 14:28:00|299.55|296.65|299.66|296.76|299.74|296.84|299.54|296.64|27
1647527290000|2022-03-17 14:28:10|299.67|296.77|299.66|296.76|299.69|296.79|299.65|296.75|15
1647527300000|2022-03-17 14:28:20|299.67|296.77|299.67|296.77|299.69|296.79|299.63|296.73|16
1647527310000|2022-03-17 14:28:30|299.65|296.75|299.67|296.77|299.7|296.8|299.65|296.75|18
1647527320000|2022-03-17 14:28:40|299.68|296.78|299.68|296.78|299.7|296.8|299.63|296.73|18
1647527330000|2022-03-17 14:28:50|299.69|296.79|299.69|296.79|299.69|296.79|299.68|296.78|11
1647527340000|2022-03-17 14:29:00|299.68|296.78|299.66|296.76|299.69|296.79|299.63|296.73|19
1647527350000|2022-03-17 14:29:10|299.67|296.77|299.55|296.65|299.68|296.78|299.53|296.63|20
1647527360000|2022-03-17 14:29:20|299.51|296.61|299.43|296.53|299.53|296.63|299.38|296.48|35
1647527370000|2022-03-17 14:29:30|299.44|296.54|299.61|296.71|299.65|296.75|299.43|296.53|32
1647527380000|2022-03-17 14:29:40|299.62|296.72|299.55|296.65|299.63|296.73|299.55|296.65|14
1647527390000|2022-03-17 14:29:50|299.57|296.67|299.61|296.71|299.61|296.71|299.54|296.64|18
1647527400000|2022-03-17 14:30:00|299.54|296.64|299.54|296.64|299.62|296.72|299.53|296.63|29
1647527410000|2022-03-17 14:30:10|299.51|296.61|299.49|296.59|299.6|296.7|299.48|296.58|24
1647527420000|2022-03-17 14:30:20|299.5|296.6|299.43|296.53|299.51|296.61|299.43|296.53|17
1647527430000|2022-03-17 14:30:30|299.42|296.52|299.34|296.44|299.44|296.54|299.33|296.43|20
1647527440000|2022-03-17 14:30:40|299.32|296.42|299.32|296.42|299.37|296.47|299.32|296.42|24
1647527450000|2022-03-17 14:30:50|299.3|296.4|299.31|296.41|299.38|296.48|299.29|296.39|24
1647527460000|2022-03-17 14:31:00|299.3|296.4|299.41|296.51|299.44|296.54|299.25|296.35|29
1647527470000|2022-03-17 14:31:10|299.4|296.5|299.45|296.55|299.46|296.56|299.38|296.48|20
1647527480000|2022-03-17 14:31:20|299.44|296.54|299.51|296.61|299.54|296.64|299.42|296.52|24
1647527490000|2022-03-17 14:31:30|299.45|296.55|299.34|296.44|299.49|296.59|299.32|296.42|29
1647527500000|2022-03-17 14:31:40|299.33|296.43|299.33|296.43|299.33|296.43|299.22|296.32|30
1647527510000|2022-03-17 14:31:50|299.3|296.4|299.41|296.51|299.47|296.57|299.29|296.39|29
1647527520000|2022-03-17 14:32:00|299.42|296.52|299.49|296.59|299.53|296.63|299.4|296.5|26
1647527530000|2022-03-17 14:32:10|299.48|296.58|299.39|296.49|299.58|296.68|299.39|296.49|23
1647527540000|2022-03-17 14:32:20|299.4|296.5|299.3|296.4|299.42|296.52|299.29|296.39|27
1647527550000|2022-03-17 14:32:30|299.31|296.41|299.29|296.39|299.32|296.42|299.25|296.35|24
1647527560000|2022-03-17 14:32:40|299.3|296.4|299.39|296.49|299.41|296.51|299.28|296.38|21
1647527570000|2022-03-17 14:32:50|299.38|296.48|299.36|296.46|299.4|296.5|299.33|296.43|22
1647527580000|2022-03-17 14:33:00|299.37|296.47|299.35|296.45|299.37|296.47|299.33|296.43|23
1647527590000|2022-03-17 14:33:10|299.34|296.44|299.33|296.43|299.39|296.49|299.29|296.39|22
1647527600000|2022-03-17 14:33:20|299.32|296.42|299.32|296.42|299.39|296.49|299.31|296.41|20
1647527610000|2022-03-17 14:33:30|299.33|296.43|299.29|296.39|299.34|296.44|299.29|296.39|13
1647527620000|2022-03-17 14:33:40|299.27|296.37|299.32|296.42|299.32|296.42|299.27|296.37|21
1647527630000|2022-03-17 14:33:50|299.29|296.39|299.36|296.46|299.38|296.48|299.28|296.38|22
1647527640000|2022-03-17 14:34:00|299.37|296.47|299.31|296.41|299.37|296.47|299.29|296.39|17
1647527650000|2022-03-17 14:34:10|299.28|296.38|299.28|296.38|299.33|296.43|299.24|296.34|15
1647527660000|2022-03-17 14:34:20|299.27|296.37|299.31|296.41|299.35|296.45|299.24|296.34|18
1647527670000|2022-03-17 14:34:30|299.33|296.43|299.3|296.4|299.33|296.43|299.21|296.31|27
1647527680000|2022-03-17 14:34:40|299.31|296.41|299.3|296.4|299.33|296.43|299.28|296.38|12
1647527690000|2022-03-17 14:34:50|299.27|296.37|299.24|296.34|299.3|296.4|299.23|296.33|25
1647527700000|2022-03-17 14:35:00|299.26|296.36|299.3|296.4|299.35|296.45|299.21|296.31|30
1647527710000|2022-03-17 14:35:10|299.28|296.38|299.29|296.39|299.31|296.41|299.24|296.34|23
1647527720000|2022-03-17 14:35:20|299.28|296.38|299.28|296.38|299.29|296.39|299.25|296.35|17
1647527730000|2022-03-17 14:35:30|299.26|296.36|299.27|296.37|299.3|296.4|299.24|296.34|19
1647527740000|2022-03-17 14:35:40|299.26|296.36|299.22|296.32|299.3|296.4|299.22|296.32|18
1647527750000|2022-03-17 14:35:50|299.21|296.31|299.24|296.34|299.25|296.35|299.2|296.3|16
1647527760000|2022-03-17 14:36:00|299.23|296.33|299.24|296.34|299.26|296.36|299.21|296.31|22
1647527770000|2022-03-17 14:36:10|299.23|296.33|299.03|296.13|299.27|296.37|299.01|296.11|27
1647527780000|2022-03-17 14:36:20|299.06|296.16|299.09|296.19|299.1|296.2|298.97|296.07|29
1647527790000|2022-03-17 14:36:30|299.05|296.15|299.23|296.33|299.28|296.38|299.05|296.15|32
1647527800000|2022-03-17 14:36:40|299.25|296.35|299.22|296.32|299.27|296.37|299.19|296.29|20
1647527810000|2022-03-17 14:36:50|299.23|296.33|299.23|296.33|299.24|296.34|299.19|296.29|17
1647527820000|2022-03-17 14:37:00|299.17|296.27|299.2|296.3|299.24|296.34|299.17|296.27|25
1647527830000|2022-03-17 14:37:10|299.21|296.31|299.21|296.31|299.21|296.31|299.17|296.27|9
1647527840000|2022-03-17 14:37:20|299.22|296.32|299.27|296.37|299.29|296.39|299.21|296.31|22
1647527850000|2022-03-17 14:37:30|299.28|296.38|299.27|296.37|299.3|296.4|299.24|296.34|20
1647527860000|2022-03-17 14:37:40|299.26|296.36|299.29|296.39|299.29|296.39|299.24|296.34|11
1647527870000|2022-03-17 14:37:50|299.28|296.38|299.24|296.34|299.28|296.38|299.24|296.34|15
1647527880000|2022-03-17 14:38:00|299.2|296.3|299.19|296.29|299.24|296.34|299.18|296.28|23
1647527890000|2022-03-17 14:38:10|299.2|296.3|299.32|296.42|299.32|296.42|299.19|296.29|18
1647527900000|2022-03-17 14:38:20|299.31|296.41|299.32|296.42|299.33|296.43|299.28|296.38|20
1647527910000|2022-03-17 14:38:30|299.31|296.41|299.29|296.39|299.34|296.44|299.26|296.36|18
1647527920000|2022-03-17 14:38:40|299.31|296.41|299.3|296.4|299.32|296.42|299.29|296.39|23
1647527930000|2022-03-17 14:38:50|299.29|296.39|299.3|296.4|299.32|296.42|299.27|296.37|20
1647527940000|2022-03-17 14:39:00|299.31|296.41|299.34|296.44|299.38|296.48|299.31|296.41|24
1647527950000|2022-03-17 14:39:10|299.33|296.43|299.3|296.4|299.35|296.45|299.3|296.4|23
1647527960000|2022-03-17 14:39:20|299.31|296.41|299.22|296.32|299.31|296.41|299.17|296.27|19
1647527970000|2022-03-17 14:39:30|299.26|296.36|299.22|296.32|299.27|296.37|299.2|296.3|16
1647527980000|2022-03-17 14:39:40|299.19|296.29|299.24|296.34|299.28|296.38|299.17|296.27|17
1647527990000|2022-03-17 14:39:50|299.25|296.35|299.28|296.38|299.35|296.45|299.23|296.33|25
1647528000000|2022-03-17 14:40:00|299.32|296.42|299.3|296.4|299.38|296.48|299.3|296.4|25
1647528010000|2022-03-17 14:40:10|299.31|296.41|299.36|296.46|299.4|296.5|299.27|296.37|27
1647528020000|2022-03-17 14:40:20|299.37|296.47|299.46|296.56|299.56|296.66|299.33|296.43|20
1647528030000|2022-03-17 14:40:30|299.5|296.6|299.33|296.43|299.5|296.6|299.33|296.43|18
1647528040000|2022-03-17 14:40:40|299.34|296.44|299.32|296.42|299.35|296.45|299.3|296.4|24
1647528050000|2022-03-17 14:40:50|299.31|296.41|299.34|296.44|299.34|296.44|299.31|296.41|16
1647528060000|2022-03-17 14:41:00|299.32|296.42|299.32|296.42|299.34|296.44|299.3|296.4|19
1647528070000|2022-03-17 14:41:10|299.31|296.41|299.32|296.42|299.33|296.43|299.28|296.38|24
1647528080000|2022-03-17 14:41:20|299.28|296.38|299.21|296.31|299.32|296.42|299.21|296.31|24
1647528090000|2022-03-17 14:41:30|299.23|296.33|299.15|296.25|299.23|296.33|299.12|296.22|25
1647528100000|2022-03-17 14:41:40|299.12|296.22|299.2|296.3|299.22|296.32|299.12|296.22|19
1647528110000|2022-03-17 14:41:50|299.19|296.29|299.21|296.31|299.23|296.33|299.19|296.29|21
1647528120000|2022-03-17 14:42:00|299.2|296.3|299.15|296.25|299.21|296.31|299.08|296.18|20
1647528130000|2022-03-17 14:42:10|299.16|296.26|299.12|296.22|299.16|296.26|299.07|296.17|20
1647528140000|2022-03-17 14:42:20|299.09|296.19|299.13|296.23|299.13|296.23|299.09|296.19|12
1647528150000|2022-03-17 14:42:30|299.12|296.22|299.22|296.32|299.22|296.32|299.1|296.2|24
1647528160000|2022-03-17 14:42:40|299.23|296.33|299.16|296.26|299.25|296.35|299.16|296.26|24
1647528170000|2022-03-17 14:42:50|299.18|296.28|299.16|296.26|299.2|296.3|299.15|296.25|26
1647528180000|2022-03-17 14:43:00|299.15|296.25|299.09|296.19|299.16|296.26|299.09|296.19|24
1647528190000|2022-03-17 14:43:10|299.04|296.14|299.09|296.19|299.1|296.2|299.03|296.13|22
1647528200000|2022-03-17 14:43:20|299.08|296.18|299.09|296.19|299.1|296.2|299.07|296.17|21
1647528210000|2022-03-17 14:43:30|299.07|296.17|299.09|296.19|299.11|296.21|299.07|296.17|24
1647528220000|2022-03-17 14:43:40|299.08|296.18|299.04|296.14|299.12|296.22|299.02|296.12|27
1647528230000|2022-03-17 14:43:50|299.05|296.15|299.17|296.27|299.17|296.27|299.03|296.13|20
1647528240000|2022-03-17 14:44:00|299.19|296.29|299.15|296.25|299.19|296.29|299.1|296.2|20
1647528250000|2022-03-17 14:44:10|299.13|296.23|299.17|296.27|299.19|296.29|299.09|296.19|27
1647528260000|2022-03-17 14:44:20|299.16|296.26|299.22|296.32|299.24|296.34|299.13|296.23|20
1647528270000|2022-03-17 14:44:30|299.19|296.29|299.36|296.46|299.46|296.56|299.19|296.29|21
1647528280000|2022-03-17 14:44:40|299.34|296.44|299.46|296.56|299.48|296.58|299.34|296.44|24
1647528290000|2022-03-17 14:44:50|299.45|296.55|299.37|296.47|299.46|296.56|299.37|296.47|19
1647528300000|2022-03-17 14:45:00|299.36|296.46|299.31|296.41|299.37|296.47|299.31|296.41|19
1647528310000|2022-03-17 14:45:10|299.33|296.43|299.32|296.42|299.33|296.43|299.27|296.37|17
1647528320000|2022-03-17 14:45:20|299.31|296.41|299.3|296.4|299.32|296.42|299.28|296.38|11
1647528330000|2022-03-17 14:45:30|299.28|296.38|299.24|296.34|299.29|296.39|299.21|296.31|23
1647528340000|2022-03-17 14:45:40|299.23|296.33|299.24|296.34|299.25|296.35|299.2|296.3|19
1647528350000|2022-03-17 14:45:50|299.23|296.33|299.32|296.42|299.32|296.42|299.23|296.33|19
1647528360000|2022-03-17 14:46:00|299.31|296.41|299.3|296.4|299.32|296.42|299.28|296.38|14
1647528370000|2022-03-17 14:46:10|299.31|296.41|299.33|296.43|299.37|296.47|299.31|296.41|19
1647528380000|2022-03-17 14:46:20|299.3|296.4|299.37|296.47|299.37|296.47|299.3|296.4|18
1647528390000|2022-03-17 14:46:30|299.33|296.43|299.26|296.36|299.33|296.43|299.25|296.35|28
1647528400000|2022-03-17 14:46:40|299.25|296.35|299.32|296.42|299.34|296.44|299.24|296.34|19
1647528410000|2022-03-17 14:46:50|299.31|296.41|299.32|296.42|299.32|296.42|299.28|296.38|15
1647528420000|2022-03-17 14:47:00|299.31|296.41|299.27|296.37|299.31|296.41|299.25|296.35|23
1647528430000|2022-03-17 14:47:10|299.24|296.34|299.21|296.31|299.24|296.34|299.18|296.28|16
1647528440000|2022-03-17 14:47:20|299.23|296.33|299.16|296.26|299.23|296.33|299.16|296.26|21
1647528450000|2022-03-17 14:47:30|299.15|296.25|299.05|296.15|299.15|296.25|299.04|296.14|26
1647528460000|2022-03-17 14:47:40|299.06|296.16|299.06|296.16|299.09|296.19|299|296.1|21
1647528470000|2022-03-17 14:47:50|299.07|296.17|299|296.1|299.07|296.17|298.92|296.02|23
1647528480000|2022-03-17 14:48:00|298.99|296.09|299.08|296.18|299.1|296.2|298.98|296.08|19
1647528490000|2022-03-17 14:48:10|299.07|296.17|298.87|295.97|299.07|296.17|298.87|295.97|22
1647528500000|2022-03-17 14:48:20|298.85|295.95|297.98|295.08|298.87|295.97|297.12|294.22|30
1647528510000|2022-03-17 14:48:30|297.92|295.02|298.27|295.37|298.52|295.62|297.92|295.02|33
1647528520000|2022-03-17 14:48:40|298.26|295.36|298.14|295.24|298.31|295.41|298.06|295.16|32
1647528530000|2022-03-17 14:48:50|298.08|295.18|297.98|295.08|298.11|295.21|297.92|295.02|32
1647528540000|2022-03-17 14:49:00|297.96|295.06|297.88|294.98|298|295.1|297.78|294.88|32
1647528550000|2022-03-17 14:49:10|297.86|294.96|297.81|294.91|297.86|294.96|297.67|294.77|37
1647528560000|2022-03-17 14:49:20|297.75|294.85|297.69|294.79|297.86|294.96|297.66|294.76|30
1647528570000|2022-03-17 14:49:30|297.7|294.8|297.75|294.85|297.75|294.85|297.67|294.77|22
1647528580000|2022-03-17 14:49:40|297.73|294.83|297.69|294.79|297.74|294.84|297.66|294.76|20
1647528590000|2022-03-17 14:49:50|297.68|294.78|297.77|294.87|297.77|294.87|297.67|294.77|24
1647528600000|2022-03-17 14:50:00|297.74|294.84|297.78|294.88|297.79|294.89|297.74|294.84|27
1647528610000|2022-03-17 14:50:10|297.76|294.86|297.87|294.97|297.87|294.97|297.76|294.86|21
1647528620000|2022-03-17 14:50:20|297.88|294.98|297.89|294.99|297.89|294.99|297.83|294.93|17
1647528630000|2022-03-17 14:50:30|297.88|294.98|297.87|294.97|297.88|294.98|297.85|294.95|20
1647528640000|2022-03-17 14:50:40|297.88|294.98|297.87|294.97|297.88|294.98|297.84|294.94|15
1647528650000|2022-03-17 14:50:50|297.88|294.98|297.89|294.99|297.89|294.99|297.84|294.94|18
1647528660000|2022-03-17 14:51:00|297.88|294.98|297.86|294.96|297.9|295|297.84|294.94|19
1647528670000|2022-03-17 14:51:10|297.87|294.97|297.82|294.92|297.87|294.97|297.76|294.86|26
1647528680000|2022-03-17 14:51:20|297.79|294.89|297.81|294.91|297.83|294.93|297.77|294.87|15
1647528690000|2022-03-17 14:51:30|297.83|294.93|297.78|294.88|297.83|294.93|297.76|294.86|17
1647528700000|2022-03-17 14:51:40|297.79|294.89|297.81|294.91|297.82|294.92|297.78|294.88|16
1647528710000|2022-03-17 14:51:50|297.79|294.89|297.79|294.89|297.86|294.96|297.73|294.83|19
1647528720000|2022-03-17 14:52:00|297.81|294.91|297.79|294.89|297.82|294.92|297.77|294.87|20
1647528730000|2022-03-17 14:52:10|297.75|294.85|297.77|294.87|297.78|294.88|297.74|294.84|22
1647528740000|2022-03-17 14:52:20|297.78|294.88|297.78|294.88|297.78|294.88|297.72|294.82|24
1647528750000|2022-03-17 14:52:30|297.75|294.85|297.75|294.85|297.78|294.88|297.71|294.81|19
1647528760000|2022-03-17 14:52:40|297.72|294.82|297.74|294.84|297.75|294.85|297.72|294.82|17
1647528770000|2022-03-17 14:52:50|297.73|294.83|297.72|294.82|297.76|294.86|297.71|294.81|22
1647528780000|2022-03-17 14:53:00|297.65|294.75|297.6|294.7|297.65|294.75|297.54|294.64|24
1647528790000|2022-03-17 14:53:10|297.59|294.69|297.52|294.62|297.6|294.7|297.48|294.58|23
1647528800000|2022-03-17 14:53:20|297.51|294.61|297.55|294.65|297.57|294.67|297.51|294.61|20
1647528810000|2022-03-17 14:53:30|297.54|294.64|297.61|294.71|297.62|294.72|297.51|294.61|23
1647528820000|2022-03-17 14:53:40|297.64|294.74|297.64|294.74|297.65|294.75|297.6|294.7|23
1647528830000|2022-03-17 14:53:50|297.62|294.72|297.67|294.77|297.67|294.77|297.58|294.68|15
1647528840000|2022-03-17 14:54:00|297.64|294.74|297.76|294.86|297.82|294.92|297.64|294.74|27
1647528850000|2022-03-17 14:54:10|297.74|294.84|297.71|294.81|297.82|294.92|297.71|294.81|29
1647528860000|2022-03-17 14:54:20|297.73|294.83|297.68|294.78|297.75|294.85|297.68|294.78|21
1647528870000|2022-03-17 14:54:30|297.67|294.77|297.68|294.78|297.74|294.84|297.66|294.76|22
1647528880000|2022-03-17 14:54:40|297.69|294.79|297.72|294.82|297.74|294.84|297.67|294.77|22
1647528890000|2022-03-17 14:54:50|297.7|294.8|297.68|294.78|297.71|294.81|297.67|294.77|18
1647528900000|2022-03-17 14:55:00|297.7|294.8|297.74|294.84|297.74|294.84|297.65|294.75|20
1647528910000|2022-03-17 14:55:10|297.75|294.85|297.74|294.84|297.76|294.86|297.7|294.8|20
1647528920000|2022-03-17 14:55:20|297.75|294.85|297.7|294.8|297.75|294.85|297.66|294.76|15
1647528930000|2022-03-17 14:55:30|297.65|294.75|297.71|294.81|297.72|294.82|297.65|294.75|19
1647528940000|2022-03-17 14:55:40|297.72|294.82|297.71|294.81|297.72|294.82|297.64|294.74|14
1647528950000|2022-03-17 14:55:50|297.72|294.82|297.76|294.86|297.77|294.87|297.68|294.78|18
1647528960000|2022-03-17 14:56:00|297.77|294.87|297.82|294.92|297.89|294.99|297.72|294.82|17
1647528970000|2022-03-17 14:56:10|297.75|294.85|297.74|294.84|297.78|294.88|297.71|294.81|21
1647528980000|2022-03-17 14:56:20|297.73|294.83|297.75|294.85|297.79|294.89|297.69|294.79|18
1647528990000|2022-03-17 14:56:30|297.76|294.86|297.75|294.85|297.79|294.89|297.71|294.81|20
1647529000000|2022-03-17 14:56:40|297.76|294.86|297.77|294.87|297.78|294.88|297.71|294.81|20
1647529010000|2022-03-17 14:56:50|297.76|294.86|297.75|294.85|297.77|294.87|297.71|294.81|16
1647529020000|2022-03-17 14:57:00|297.74|294.84|297.76|294.86|297.76|294.86|297.72|294.82|19
1647529030000|2022-03-17 14:57:10|297.75|294.85|297.76|294.86|297.76|294.86|297.72|294.82|19
1647529040000|2022-03-17 14:57:20|297.73|294.83|297.76|294.86|297.78|294.88|297.73|294.83|20
1647529050000|2022-03-17 14:57:30|297.77|294.87|297.77|294.87|297.77|294.87|297.74|294.84|10
1647529060000|2022-03-17 14:57:40|297.76|294.86|297.78|294.88|297.79|294.89|297.73|294.83|20
1647529070000|2022-03-17 14:57:50|297.79|294.89|297.74|294.84|297.79|294.89|297.74|294.84|22
1647529080000|2022-03-17 14:58:00|297.73|294.83|297.78|294.88|297.8|294.9|297.73|294.83|25
1647529090000|2022-03-17 14:58:10|297.77|294.87|297.76|294.86|297.78|294.88|297.74|294.84|21
1647529100000|2022-03-17 14:58:20|297.78|294.88|297.74|294.84|297.78|294.88|297.68|294.78|24
1647529110000|2022-03-17 14:58:30|297.76|294.86|297.74|294.84|297.77|294.87|297.72|294.82|23
1647529120000|2022-03-17 14:58:40|297.72|294.82|297.61|294.71|297.74|294.84|297.6|294.7|22
1647529130000|2022-03-17 14:58:50|297.66|294.76|297.6|294.7|297.69|294.79|297.6|294.7|21
1647529140000|2022-03-17 14:59:00|297.66|294.76|297.51|294.61|297.66|294.76|297.47|294.57|20
1647529150000|2022-03-17 14:59:10|297.58|294.68|297.61|294.71|297.64|294.74|297.53|294.63|26
1647529160000|2022-03-17 14:59:20|297.63|294.73|297.65|294.75|297.66|294.76|297.61|294.71|19
1647529170000|2022-03-17 14:59:30|297.66|294.76|297.69|294.79|297.7|294.8|297.65|294.75|10
1647529180000|2022-03-17 14:59:40|297.7|294.8|297.71|294.81|297.72|294.82|297.67|294.77|14
1647529190000|2022-03-17 14:59:50|297.7|294.8|297.72|294.82|297.73|294.83|297.67|294.77|14
1647529200000|2022-03-17 15:00:00|297.71|294.81|297.63|294.73|297.71|294.81|297.63|294.73|27
1647529210000|2022-03-17 15:00:10|297.65|294.75|297.61|294.71|297.71|294.81|297.61|294.71|29
1647529220000|2022-03-17 15:00:20|297.63|294.73|297.7|294.8|297.7|294.8|297.62|294.72|22
1647529230000|2022-03-17 15:00:30|297.69|294.79|297.68|294.78|297.7|294.8|297.66|294.76|14
1647529240000|2022-03-17 15:00:40|297.64|294.74|297.67|294.77|297.69|294.79|297.63|294.73|19
1647529250000|2022-03-17 15:00:50|297.62|294.72|297.58|294.68|297.66|294.76|297.57|294.67|21
1647529260000|2022-03-17 15:01:00|297.53|294.63|297.36|294.46|297.57|294.67|297.36|294.46|25
1647529270000|2022-03-17 15:01:10|297.31|294.41|297.38|294.48|297.38|294.48|297.24|294.34|30
1647529280000|2022-03-17 15:01:20|297.37|294.47|297.5|294.6|297.52|294.62|297.37|294.47|22
1647529290000|2022-03-17 15:01:30|297.51|294.61|297.46|294.56|297.53|294.63|297.46|294.56|15
1647529300000|2022-03-17 15:01:40|297.45|294.55|297.57|294.67|297.57|294.67|297.45|294.55|19
1647529310000|2022-03-17 15:01:50|297.59|294.69|297.56|294.66|297.59|294.69|297.54|294.64|20
1647529320000|2022-03-17 15:02:00|297.57|294.67|297.64|294.74|297.64|294.74|297.55|294.65|19
1647529330000|2022-03-17 15:02:10|297.62|294.72|297.6|294.7|297.63|294.73|297.6|294.7|16
1647529340000|2022-03-17 15:02:20|297.61|294.71|297.74|294.84|297.78|294.88|297.59|294.69|24
1647529350000|2022-03-17 15:02:30|297.77|294.87|297.8|294.9|297.82|294.92|297.75|294.85|25
1647529360000|2022-03-17 15:02:40|297.79|294.89|297.73|294.83|297.79|294.89|297.69|294.79|34
1647529370000|2022-03-17 15:02:50|297.76|294.86|297.72|294.82|297.81|294.91|297.65|294.75|28
1647529380000|2022-03-17 15:03:00|297.71|294.81|297.68|294.78|297.74|294.84|297.68|294.78|21
1647529390000|2022-03-17 15:03:10|297.69|294.79|297.63|294.73|297.72|294.82|297.61|294.71|17
1647529400000|2022-03-17 15:03:20|297.66|294.76|297.62|294.72|297.67|294.77|297.61|294.71|16
1647529410000|2022-03-17 15:03:30|297.61|294.71|297.53|294.63|297.62|294.72|297.5|294.6|23
1647529420000|2022-03-17 15:03:40|297.52|294.62|297.56|294.66|297.57|294.67|297.52|294.62|18
1647529430000|2022-03-17 15:03:50|297.55|294.65|297.56|294.66|297.59|294.69|297.53|294.63|16
1647529440000|2022-03-17 15:04:00|297.55|294.65|297.58|294.68|297.58|294.68|297.52|294.62|19
1647529450000|2022-03-17 15:04:10|297.54|294.64|297.5|294.6|297.54|294.64|297.42|294.52|31
1647529460000|2022-03-17 15:04:20|297.51|294.61|297.5|294.6|297.54|294.64|297.48|294.58|20
1647529470000|2022-03-17 15:04:30|297.51|294.61|297.5|294.6|297.51|294.61|297.49|294.59|14
1647529480000|2022-03-17 15:04:40|297.51|294.61|297.59|294.69|297.59|294.69|297.5|294.6|17
1647529490000|2022-03-17 15:04:50|297.58|294.68|297.6|294.7|297.6|294.7|297.56|294.66|12
1647529500000|2022-03-17 15:05:00|297.58|294.68|297.58|294.68|297.58|294.68|297.49|294.59|24
1647529510000|2022-03-17 15:05:10|297.56|294.66|297.64|294.74|297.64|294.74|297.56|294.66|17
1647529520000|2022-03-17 15:05:20|297.63|294.73|297.65|294.75|297.67|294.77|297.61|294.71|20
1647529530000|2022-03-17 15:05:30|297.67|294.77|297.67|294.77|297.69|294.79|297.65|294.75|18
1647529540000|2022-03-17 15:05:40|297.66|294.76|297.62|294.72|297.69|294.79|297.61|294.71|24
1647529550000|2022-03-17 15:05:50|297.63|294.73|297.63|294.73|297.67|294.77|297.62|294.72|19
1647529560000|2022-03-17 15:06:00|297.65|294.75|297.63|294.73|297.65|294.75|297.58|294.68|22
1647529570000|2022-03-17 15:06:10|297.64|294.74|297.69|294.79|297.69|294.79|297.6|294.7|19
1647529580000|2022-03-17 15:06:20|297.67|294.77|297.79|294.89|297.8|294.9|297.67|294.77|13
1647529590000|2022-03-17 15:06:30|297.77|294.87|297.82|294.92|297.83|294.93|297.77|294.87|16
1647529600000|2022-03-17 15:06:40|297.81|294.91|297.97|295.07|297.97|295.07|297.8|294.9|29
1647529610000|2022-03-17 15:06:50|297.98|295.08|298.02|295.12|298.03|295.13|297.92|295.02|32
1647529620000|2022-03-17 15:07:00|298.03|295.13|298.02|295.12|298.04|295.14|298|295.1|10
1647529630000|2022-03-17 15:07:10|298.01|295.11|297.92|295.02|298.02|295.12|297.89|294.99|16
1647529640000|2022-03-17 15:07:20|297.91|295.01|297.9|295|297.93|295.03|297.89|294.99|19
1647529650000|2022-03-17 15:07:30|297.89|294.99|297.9|295|297.91|295.01|297.88|294.98|17
1647529660000|2022-03-17 15:07:40|297.84|294.94|297.82|294.92|297.87|294.97|297.8|294.9|18
1647529670000|2022-03-17 15:07:50|297.79|294.89|297.82|294.92|297.84|294.94|297.77|294.87|24
1647529680000|2022-03-17 15:08:00|297.78|294.88|297.82|294.92|297.84|294.94|297.76|294.86|20
1647529690000|2022-03-17 15:08:10|297.83|294.93|298.12|295.22|298.12|295.22|297.8|294.9|30
1647529700000|2022-03-17 15:08:20|298.15|295.25|298.21|295.31|298.3|295.4|298.15|295.25|27
1647529710000|2022-03-17 15:08:30|298.19|295.29|298.07|295.17|298.2|295.3|298.06|295.16|27
1647529720000|2022-03-17 15:08:40|298.11|295.21|298.06|295.16|298.13|295.23|298.04|295.14|19
1647529730000|2022-03-17 15:08:50|298.05|295.15|298.11|295.21|298.11|295.21|298.05|295.15|18
1647529740000|2022-03-17 15:09:00|298.1|295.2|298.05|295.15|298.12|295.22|298.05|295.15|25
1647529750000|2022-03-17 15:09:10|298.07|295.17|298.13|295.23|298.16|295.26|298.03|295.13|25
1647529760000|2022-03-17 15:09:20|298.1|295.2|298.15|295.25|298.18|295.28|298.09|295.19|21
1647529770000|2022-03-17 15:09:30|298.16|295.26|298.17|295.27|298.18|295.28|298.12|295.22|25
1647529780000|2022-03-17 15:09:40|298.18|295.28|298.18|295.28|298.19|295.29|298.11|295.21|27
1647529790000|2022-03-17 15:09:50|298.19|295.29|298.09|295.19|298.2|295.3|298.08|295.18|17
1647529800000|2022-03-17 15:10:00|298.11|295.21|298.28|295.38|298.28|295.38|298.06|295.16|25
1647529810000|2022-03-17 15:10:10|298.29|295.39|298.13|295.23|298.3|295.4|298.11|295.21|30
1647529820000|2022-03-17 15:10:20|298.15|295.25|298.15|295.25|298.2|295.3|298.12|295.22|21
1647529830000|2022-03-17 15:10:30|298.16|295.26|298.14|295.24|298.17|295.27|298.12|295.22|15
1647529840000|2022-03-17 15:10:40|298.15|295.25|298.16|295.26|298.19|295.29|298.14|295.24|19
1647529850000|2022-03-17 15:10:50|298.17|295.27|298.18|295.28|298.2|295.3|298.14|295.24|22
1647529860000|2022-03-17 15:11:00|298.14|295.24|298.17|295.27|298.18|295.28|298.13|295.23|14
1647529870000|2022-03-17 15:11:10|298.19|295.29|298.2|295.3|298.23|295.33|298.17|295.27|16
1647529880000|2022-03-17 15:11:20|298.21|295.31|298.17|295.27|298.21|295.31|298.17|295.27|18
1647529890000|2022-03-17 15:11:30|298.18|295.28|298.1|295.2|298.18|295.28|298.08|295.18|23
1647529900000|2022-03-17 15:11:40|298.11|295.21|298.11|295.21|298.15|295.25|298.09|295.19|25
1647529910000|2022-03-17 15:11:50|298.13|295.23|298.01|295.11|298.17|295.27|297.99|295.09|24
1647529920000|2022-03-17 15:12:00|298.03|295.13|297.99|295.09|298.04|295.14|297.96|295.06|25
1647529930000|2022-03-17 15:12:10|298.01|295.11|297.89|294.99|298.01|295.11|297.88|294.98|21
1647529940000|2022-03-17 15:12:20|297.92|295.02|297.91|295.01|297.93|295.03|297.89|294.99|19
1647529950000|2022-03-17 15:12:30|297.9|295|297.9|295|297.92|295.02|297.88|294.98|18
1647529960000|2022-03-17 15:12:40|297.89|294.99|297.91|295.01|297.92|295.02|297.86|294.96|18
1647529970000|2022-03-17 15:12:50|297.89|294.99|297.9|295|297.9|295|297.85|294.95|24
1647529980000|2022-03-17 15:13:00|297.88|294.98|297.85|294.95|297.9|295|297.85|294.95|17
1647529990000|2022-03-17 15:13:10|297.86|294.96|297.88|294.98|297.9|295|297.86|294.96|15
1647530000000|2022-03-17 15:13:20|297.89|294.99|297.89|294.99|297.96|295.06|297.87|294.97|18
1647530010000|2022-03-17 15:13:30|297.91|295.01|297.92|295.02|298.01|295.11|297.91|295.01|26
1647530020000|2022-03-17 15:13:40|297.91|295.01|297.88|294.98|297.92|295.02|297.86|294.96|20
1647530030000|2022-03-17 15:13:50|297.89|294.99|297.86|294.96|297.89|294.99|297.81|294.91|24
1647530040000|2022-03-17 15:14:00|297.85|294.95|297.87|294.97|297.9|295|297.82|294.92|26
1647530050000|2022-03-17 15:14:10|297.92|295.02|297.92|295.02|297.93|295.03|297.84|294.94|20
1647530060000|2022-03-17 15:14:20|297.9|295|297.9|295|297.93|295.03|297.87|294.97|17
1647530070000|2022-03-17 15:14:30|297.92|295.02|297.93|295.03|297.94|295.04|297.88|294.98|16
1647530080000|2022-03-17 15:14:40|297.92|295.02|297.89|294.99|297.93|295.03|297.86|294.96|21
1647530090000|2022-03-17 15:14:50|297.88|294.98|297.81|294.91|297.89|294.99|297.8|294.9|17
1647530100000|2022-03-17 15:15:00|297.8|294.9|297.89|294.99|297.97|295.07|297.8|294.9|24
1647530110000|2022-03-17 15:15:10|297.88|294.98|297.89|294.99|297.94|295.04|297.86|294.96|21
1647530120000|2022-03-17 15:15:20|297.91|295.01|297.9|295|297.94|295.04|297.88|294.98|18
1647530130000|2022-03-17 15:15:30|297.89|294.99|297.96|295.06|297.96|295.06|297.87|294.97|15
1647530140000|2022-03-17 15:15:40|297.94|295.04|297.93|295.03|297.94|295.04|297.88|294.98|17
1647530150000|2022-03-17 15:15:50|297.91|295.01|297.98|295.08|297.99|295.09|297.9|295|22
1647530160000|2022-03-17 15:16:00|297.94|295.04|298.22|295.32|298.22|295.32|297.94|295.04|30
1647530170000|2022-03-17 15:16:10|298.21|295.31|298.19|295.29|298.21|295.31|298.12|295.22|31
1647530180000|2022-03-17 15:16:20|298.17|295.27|298.18|295.28|298.2|295.3|298.15|295.25|14
1647530190000|2022-03-17 15:16:30|298.14|295.24|298.14|295.24|298.18|295.28|298.09|295.19|25
1647530200000|2022-03-17 15:16:40|298.12|295.22|298.15|295.25|298.15|295.25|298.11|295.21|15
1647530210000|2022-03-17 15:16:50|298.16|295.26|298.1|295.2|298.16|295.26|298.09|295.19|14
1647530220000|2022-03-17 15:17:00|298.13|295.23|298.05|295.15|298.13|295.23|298.03|295.13|11
1647530230000|2022-03-17 15:17:10|298.04|295.14|298.02|295.12|298.07|295.17|298.02|295.12|23
1647530240000|2022-03-17 15:17:20|298.03|295.13|298.05|295.15|298.08|295.18|298.01|295.11|27
1647530250000|2022-03-17 15:17:30|297.97|295.07|297.99|295.09|298.03|295.13|297.89|294.99|28
1647530260000|2022-03-17 15:17:40|297.98|295.08|298.01|295.11|298.05|295.15|297.98|295.08|23
1647530270000|2022-03-17 15:17:50|298.02|295.12|298.01|295.11|298.04|295.14|297.99|295.09|21
1647530280000|2022-03-17 15:18:00|298|295.1|298.01|295.11|298.03|295.13|297.99|295.09|14
1647530290000|2022-03-17 15:18:10|298.02|295.12|298.09|295.19|298.12|295.22|297.98|295.08|22
1647530300000|2022-03-17 15:18:20|298.11|295.21|298.11|295.21|298.14|295.24|298.09|295.19|16
1647530310000|2022-03-17 15:18:30|298.12|295.22|298.1|295.2|298.17|295.27|298.1|295.2|15
1647530320000|2022-03-17 15:18:40|298.11|295.21|298.01|295.11|298.13|295.23|297.98|295.08|29
1647530330000|2022-03-17 15:18:50|298|295.1|298.1|295.2|298.12|295.22|297.99|295.09|25
1647530340000|2022-03-17 15:19:00|298.09|295.19|298.15|295.25|298.17|295.27|298.09|295.19|25
1647530350000|2022-03-17 15:19:10|298.16|295.26|298.16|295.26|298.17|295.27|298.11|295.21|23
1647530360000|2022-03-17 15:19:20|298.15|295.25|298.13|295.23|298.16|295.26|298.12|295.22|15
1647530370000|2022-03-17 15:19:30|298.14|295.24|298.11|295.21|298.15|295.25|298.11|295.21|17
1647530380000|2022-03-17 15:19:40|298.13|295.23|298.14|295.24|298.15|295.25|298.11|295.21|17
1647530390000|2022-03-17 15:19:50|298.11|295.21|298.1|295.2|298.13|295.23|298.09|295.19|21
1647530400000|2022-03-17 15:20:00|298.09|295.19|298.08|295.18|298.1|295.2|298.05|295.15|20
1647530410000|2022-03-17 15:20:10|298.09|295.19|298.09|295.19|298.14|295.24|298.08|295.18|15
1647530420000|2022-03-17 15:20:20|298.1|295.2|298.01|295.11|298.1|295.2|297.95|295.05|22
1647530430000|2022-03-17 15:20:30|298|295.1|297.95|295.05|298.05|295.15|297.95|295.05|22
1647530440000|2022-03-17 15:20:40|297.94|295.04|298.01|295.11|298.06|295.16|297.94|295.04|23
1647530450000|2022-03-17 15:20:50|298|295.1|298.07|295.17|298.07|295.17|297.98|295.08|25
1647530460000|2022-03-17 15:21:00|298.06|295.16|298.14|295.24|298.14|295.24|298.06|295.16|18
1647530470000|2022-03-17 15:21:10|298.11|295.21|298.16|295.26|298.19|295.29|298.11|295.21|21
1647530480000|2022-03-17 15:21:20|298.17|295.27|298.15|295.25|298.19|295.29|298.13|295.23|26
1647530490000|2022-03-17 15:21:30|298.14|295.24|298.15|295.25|298.21|295.31|298.14|295.24|14
1647530500000|2022-03-17 15:21:40|298.17|295.27|298.19|295.29|298.24|295.34|298.17|295.27|18
1647530510000|2022-03-17 15:21:50|298.2|295.3|298.08|295.18|298.22|295.32|298.08|295.18|17
1647530520000|2022-03-17 15:22:00|298.07|295.17|298.12|295.22|298.13|295.23|298.05|295.15|22
1647530530000|2022-03-17 15:22:10|298.13|295.23|298.12|295.22|298.16|295.26|298.12|295.22|14
1647530540000|2022-03-17 15:22:20|298.16|295.26|298.15|295.25|298.19|295.29|298.12|295.22|18
1647530550000|2022-03-17 15:22:30|298.17|295.27|298.15|295.25|298.19|295.29|298.14|295.24|20
1647530560000|2022-03-17 15:22:40|298.16|295.26|298.18|295.28|298.23|295.33|298.16|295.26|18
1647530570000|2022-03-17 15:22:50|298.22|295.32|298.21|295.31|298.23|295.33|298.2|295.3|9
1647530580000|2022-03-17 15:23:00|298.24|295.34|298.21|295.31|298.24|295.34|298.21|295.31|13
1647530590000|2022-03-17 15:23:10|298.24|295.34|298.24|295.34|298.26|295.36|298.21|295.31|15
1647530600000|2022-03-17 15:23:20|298.25|295.35|298.34|295.44|298.35|295.45|298.23|295.33|21
1647530610000|2022-03-17 15:23:30|298.35|295.45|298.3|295.4|298.35|295.45|298.29|295.39|18
1647530620000|2022-03-17 15:23:40|298.32|295.42|298.34|295.44|298.34|295.44|298.3|295.4|19
1647530630000|2022-03-17 15:23:50|298.32|295.42|298.34|295.44|298.36|295.46|298.31|295.41|20
1647530640000|2022-03-17 15:24:00|298.35|295.45|298.42|295.52|298.42|295.52|298.34|295.44|15
1647530650000|2022-03-17 15:24:10|298.41|295.51|298.41|295.51|298.42|295.52|298.4|295.5|11
1647530660000|2022-03-17 15:24:20|298.42|295.52|298.37|295.47|298.42|295.52|298.33|295.43|15
1647530670000|2022-03-17 15:24:30|298.35|295.45|298.39|295.49|298.39|295.49|298.35|295.45|17
1647530680000|2022-03-17 15:24:40|298.37|295.47|298.37|295.47|298.37|295.47|298.35|295.45|15
1647530690000|2022-03-17 15:24:50|298.34|295.44|298.36|295.46|298.37|295.47|298.34|295.44|16
1647530700000|2022-03-17 15:25:00|298.37|295.47|298.38|295.48|298.38|295.48|298.34|295.44|19
1647530710000|2022-03-17 15:25:10|298.37|295.47|298.37|295.47|298.38|295.48|298.36|295.46|13
1647530720000|2022-03-17 15:25:20|298.36|295.46|298.38|295.48|298.38|295.48|298.36|295.46|9
1647530730000|2022-03-17 15:25:30|298.37|295.47|298.38|295.48|298.38|295.48|298.36|295.46|13
1647530740000|2022-03-17 15:25:40|298.37|295.47|298.34|295.44|298.38|295.48|298.33|295.43|11
1647530750000|2022-03-17 15:25:50|298.35|295.45|298.24|295.34|298.35|295.45|298.24|295.34|11
1647530760000|2022-03-17 15:26:00|298.23|295.33|298.25|295.35|298.26|295.36|298.22|295.32|23
1647530770000|2022-03-17 15:26:10|298.26|295.36|298.39|295.49|298.4|295.5|298.26|295.36|16
1647530780000|2022-03-17 15:26:20|298.4|295.5|298.38|295.48|298.4|295.5|298.37|295.47|16
1647530790000|2022-03-17 15:26:30|298.39|295.49|298.39|295.49|298.4|295.5|298.36|295.46|10
1647530800000|2022-03-17 15:26:40|298.37|295.47|298.34|295.44|298.39|295.49|298.32|295.42|22
1647530810000|2022-03-17 15:26:50|298.32|295.42|298.31|295.41|298.34|295.44|298.29|295.39|18
1647530820000|2022-03-17 15:27:00|298.3|295.4|298.3|295.4|298.37|295.47|298.28|295.38|24
1647530830000|2022-03-17 15:27:10|298.29|295.39|298.37|295.47|298.37|295.47|298.29|295.39|17
1647530840000|2022-03-17 15:27:20|298.32|295.42|298.31|295.41|298.37|295.47|298.3|295.4|19
1647530850000|2022-03-17 15:27:30|298.35|295.45|298.3|295.4|298.35|295.45|298.29|295.39|9
1647530860000|2022-03-17 15:27:40|298.29|295.39|298.29|295.39|298.32|295.42|298.28|295.38|16
1647530870000|2022-03-17 15:27:50|298.31|295.41|298.21|295.31|298.31|295.41|298.19|295.29|29
1647530880000|2022-03-17 15:28:00|298.2|295.3|298.14|295.24|298.25|295.35|298.1|295.2|21
1647530890000|2022-03-17 15:28:10|298.16|295.26|298.15|295.25|298.16|295.26|298.09|295.19|26
1647530900000|2022-03-17 15:28:20|298.13|295.23|298.16|295.26|298.17|295.27|298.12|295.22|22
1647530910000|2022-03-17 15:28:30|298.15|295.25|298.17|295.27|298.23|295.33|298.14|295.24|24
1647530920000|2022-03-17 15:28:40|298.16|295.26|298.14|295.24|298.2|295.3|298.14|295.24|22
1647530930000|2022-03-17 15:28:50|298.15|295.25|298.2|295.3|298.2|295.3|298.14|295.24|17
1647530940000|2022-03-17 15:29:00|298.18|295.28|298.12|295.22|298.21|295.31|298.11|295.21|23
1647530950000|2022-03-17 15:29:10|298.13|295.23|298.22|295.32|298.23|295.33|298.13|295.23|23
1647530960000|2022-03-17 15:29:20|298.23|295.33|298.24|295.34|298.24|295.34|298.21|295.31|9
1647530970000|2022-03-17 15:29:30|298.23|295.33|298.27|295.37|298.28|295.38|298.21|295.31|16
1647530980000|2022-03-17 15:29:40|298.28|295.38|298.26|295.36|298.29|295.39|298.23|295.33|16
1647530990000|2022-03-17 15:29:50|298.25|295.35|298.3|295.4|298.37|295.47|298.25|295.35|20
1647531000000|2022-03-17 15:30:00|298.31|295.41|298.26|295.36|298.37|295.47|298.25|295.35|22
1647531010000|2022-03-17 15:30:10|298.28|295.38|298.32|295.42|298.33|295.43|298.24|295.34|26
1647531020000|2022-03-17 15:30:20|298.3|295.4|298.35|295.45|298.39|295.49|298.29|295.39|23
1647531030000|2022-03-17 15:30:30|298.36|295.46|298.37|295.47|298.43|295.53|298.32|295.42|27
1647531040000|2022-03-17 15:30:40|298.33|295.43|298.42|295.52|298.43|295.53|298.32|295.42|25
1647531050000|2022-03-17 15:30:50|298.41|295.51|298.42|295.52|298.44|295.54|298.38|295.48|18
1647531060000|2022-03-17 15:31:00|298.41|295.51|298.39|295.49|298.44|295.54|298.37|295.47|18
1647531070000|2022-03-17 15:31:10|298.4|295.5|298.42|295.52|298.45|295.55|298.4|295.5|19
1647531080000|2022-03-17 15:31:20|298.4|295.5|298.42|295.52|298.44|295.54|298.4|295.5|16
1647531090000|2022-03-17 15:31:30|298.43|295.53|298.43|295.53|298.48|295.58|298.41|295.51|13
1647531100000|2022-03-17 15:31:40|298.41|295.51|298.43|295.53|298.45|295.55|298.41|295.51|17
1647531110000|2022-03-17 15:31:50|298.44|295.54|298.47|295.57|298.54|295.64|298.42|295.52|19
1647531120000|2022-03-17 15:32:00|298.51|295.61|298.51|295.61|298.57|295.67|298.44|295.54|28
1647531130000|2022-03-17 15:32:10|298.49|295.59|298.54|295.64|298.54|295.64|298.44|295.54|22
1647531140000|2022-03-17 15:32:20|298.49|295.59|298.53|295.63|298.53|295.63|298.47|295.57|19
1647531150000|2022-03-17 15:32:30|298.52|295.62|298.53|295.63|298.53|295.63|298.51|295.61|16
1647531160000|2022-03-17 15:32:40|298.51|295.61|298.53|295.63|298.54|295.64|298.51|295.61|13
1647531170000|2022-03-17 15:32:50|298.54|295.64|298.56|295.66|298.56|295.66|298.52|295.62|14
1647531180000|2022-03-17 15:33:00|298.57|295.67|298.54|295.64|298.68|295.78|298.54|295.64|23
1647531190000|2022-03-17 15:33:10|298.55|295.65|298.47|295.57|298.56|295.66|298.47|295.57|22
1647531200000|2022-03-17 15:33:20|298.44|295.54|298.49|295.59|298.49|295.59|298.42|295.52|24
1647531210000|2022-03-17 15:33:30|298.45|295.55|298.45|295.55|298.48|295.58|298.44|295.54|12
1647531220000|2022-03-17 15:33:40|298.49|295.59|298.45|295.55|298.49|295.59|298.43|295.53|19
1647531230000|2022-03-17 15:33:50|298.46|295.56|298.45|295.55|298.47|295.57|298.43|295.53|21
1647531240000|2022-03-17 15:34:00|298.44|295.54|298.42|295.52|298.47|295.57|298.42|295.52|21
1647531250000|2022-03-17 15:34:10|298.45|295.55|298.43|295.53|298.46|295.56|298.42|295.52|18
1647531260000|2022-03-17 15:34:20|298.44|295.54|298.42|295.52|298.45|295.55|298.42|295.52|15
1647531270000|2022-03-17 15:34:30|298.43|295.53|298.42|295.52|298.45|295.55|298.41|295.51|13
1647531280000|2022-03-17 15:34:40|298.43|295.53|298.44|295.54|298.46|295.56|298.42|295.52|16
1647531290000|2022-03-17 15:34:50|298.45|295.55|298.5|295.6|298.54|295.64|298.44|295.54|19
1647531300000|2022-03-17 15:35:00|298.51|295.61|298.51|295.61|298.57|295.67|298.5|295.6|15
1647531310000|2022-03-17 15:35:10|298.52|295.62|298.43|295.53|298.52|295.62|298.43|295.53|16
1647531320000|2022-03-17 15:35:20|298.42|295.52|298.41|295.51|298.46|295.56|298.4|295.5|17
1647531330000|2022-03-17 15:35:30|298.42|295.52|298.41|295.51|298.43|295.53|298.38|295.48|18
1647531340000|2022-03-17 15:35:40|298.42|295.52|298.4|295.5|298.42|295.52|298.39|295.49|16
1647531350000|2022-03-17 15:35:50|298.39|295.49|298.33|295.43|298.4|295.5|298.32|295.42|11
1647531360000|2022-03-17 15:36:00|298.35|295.45|298.33|295.43|298.35|295.45|298.31|295.41|13
1647531370000|2022-03-17 15:36:10|298.35|295.45|298.41|295.51|298.42|295.52|298.35|295.45|16
1647531380000|2022-03-17 15:36:20|298.42|295.52|298.4|295.5|298.42|295.52|298.37|295.47|16
1647531390000|2022-03-17 15:36:30|298.41|295.51|298.39|295.49|298.42|295.52|298.36|295.46|19
1647531400000|2022-03-17 15:36:40|298.4|295.5|298.31|295.41|298.4|295.5|298.26|295.36|21
1647531410000|2022-03-17 15:36:50|298.32|295.42|298.21|295.31|298.34|295.44|298.2|295.3|25
1647531420000|2022-03-17 15:37:00|298.22|295.32|298.33|295.43|298.34|295.44|298.21|295.31|21
1647531430000|2022-03-17 15:37:10|298.32|295.42|298.31|295.41|298.35|295.45|298.31|295.41|15
1647531440000|2022-03-17 15:37:20|298.29|295.39|298.29|295.39|298.32|295.42|298.28|295.38|22
1647531450000|2022-03-17 15:37:30|298.3|295.4|298.22|295.32|298.31|295.41|298.19|295.29|25
1647531460000|2022-03-17 15:37:40|298.21|295.31|298.25|295.35|298.26|295.36|298.17|295.27|20
1647531470000|2022-03-17 15:37:50|298.24|295.34|298.24|295.34|298.24|295.34|298.2|295.3|17
1647531480000|2022-03-17 15:38:00|298.23|295.33|298.24|295.34|298.26|295.36|298.21|295.31|16
1647531490000|2022-03-17 15:38:10|298.22|295.32|298.29|295.39|298.29|295.39|298.21|295.31|18
1647531500000|2022-03-17 15:38:20|298.3|295.4|298.34|295.44|298.34|295.44|298.27|295.37|15
1647531510000|2022-03-17 15:38:30|298.35|295.45|298.33|295.43|298.37|295.47|298.29|295.39|23
1647531520000|2022-03-17 15:38:40|298.32|295.42|298.44|295.54|298.49|295.59|298.32|295.42|28
1647531530000|2022-03-17 15:38:50|298.45|295.55|298.42|295.52|298.49|295.59|298.41|295.51|20
1647531540000|2022-03-17 15:39:00|298.38|295.48|298.45|295.55|298.49|295.59|298.38|295.48|26
1647531550000|2022-03-17 15:39:10|298.44|295.54|298.46|295.56|298.47|295.57|298.43|295.53|17
1647531560000|2022-03-17 15:39:20|298.47|295.57|298.5|295.6|298.53|295.63|298.42|295.52|18
1647531570000|2022-03-17 15:39:30|298.49|295.59|298.5|295.6|298.53|295.63|298.48|295.58|21
1647531580000|2022-03-17 15:39:40|298.48|295.58|298.5|295.6|298.52|295.62|298.46|295.56|17
1647531590000|2022-03-17 15:39:50|298.51|295.61|298.51|295.61|298.52|295.62|298.49|295.59|14
1647531600000|2022-03-17 15:40:00|298.52|295.62|298.74|295.84|298.74|295.84|298.5|295.6|28
1647531610000|2022-03-17 15:40:10|298.7|295.8|298.6|295.7|298.74|295.84|298.59|295.69|28
1647531620000|2022-03-17 15:40:20|298.59|295.69|298.56|295.66|298.6|295.7|298.53|295.63|26
1647531630000|2022-03-17 15:40:30|298.55|295.65|298.55|295.65|298.57|295.67|298.52|295.62|16
1647531640000|2022-03-17 15:40:40|298.52|295.62|298.53|295.63|298.57|295.67|298.52|295.62|19
1647531650000|2022-03-17 15:40:50|298.54|295.64|298.55|295.65|298.59|295.69|298.53|295.63|14
1647531660000|2022-03-17 15:41:00|298.59|295.69|298.55|295.65|298.59|295.69|298.53|295.63|15
1647531670000|2022-03-17 15:41:10|298.56|295.66|298.55|295.65|298.59|295.69|298.53|295.63|15
1647531680000|2022-03-17 15:41:20|298.56|295.66|298.55|295.65|298.56|295.66|298.53|295.63|10
1647531690000|2022-03-17 15:41:30|298.56|295.66|298.55|295.65|298.56|295.66|298.54|295.64|13
1647531700000|2022-03-17 15:41:40|298.54|295.64|298.54|295.64|298.56|295.66|298.52|295.62|10
1647531710000|2022-03-17 15:41:50|298.55|295.65|298.51|295.61|298.55|295.65|298.51|295.61|16
1647531720000|2022-03-17 15:42:00|298.52|295.62|298.51|295.61|298.52|295.62|298.48|295.58|14
1647531730000|2022-03-17 15:42:10|298.5|295.6|298.5|295.6|298.52|295.62|298.47|295.57|17
1647531740000|2022-03-17 15:42:20|298.52|295.62|298.48|295.58|298.52|295.62|298.47|295.57|14
1647531750000|2022-03-17 15:42:30|298.47|295.57|298.41|295.51|298.47|295.57|298.33|295.43|20
1647531760000|2022-03-17 15:42:40|298.42|295.52|298.41|295.51|298.42|295.52|298.4|295.5|7
1647531770000|2022-03-17 15:42:50|298.4|295.5|298.39|295.49|298.45|295.55|298.37|295.47|20
1647531780000|2022-03-17 15:43:00|298.38|295.48|298.39|295.49|298.41|295.51|298.38|295.48|13
1647531790000|2022-03-17 15:43:10|298.38|295.48|298.24|295.34|298.42|295.52|298.24|295.34|22
1647531800000|2022-03-17 15:43:20|298.26|295.36|298.16|295.26|298.27|295.37|298.16|295.26|27
1647531810000|2022-03-17 15:43:30|298.2|295.3|298.16|295.26|298.2|295.3|298.15|295.25|16
1647531820000|2022-03-17 15:43:40|298.15|295.25|298.26|295.36|298.26|295.36|298.15|295.25|19
1647531830000|2022-03-17 15:43:50|298.21|295.31|298.22|295.32|298.24|295.34|298.2|295.3|16
1647531840000|2022-03-17 15:44:00|298.23|295.33|298.2|295.3|298.24|295.34|298.19|295.29|15
1647531850000|2022-03-17 15:44:10|298.22|295.32|298.2|295.3|298.24|295.34|298.2|295.3|10
1647531860000|2022-03-17 15:44:20|298.19|295.29|298.19|295.29|298.24|295.34|298.15|295.25|20
1647531870000|2022-03-17 15:44:30|298.17|295.27|298.12|295.22|298.19|295.29|298.09|295.19|27
1647531880000|2022-03-17 15:44:40|298.13|295.23|298.15|295.25|298.16|295.26|298.1|295.2|19
1647531890000|2022-03-17 15:44:50|298.13|295.23|298.1|295.2|298.14|295.24|298.08|295.18|24
1647531900000|2022-03-17 15:45:00|298.12|295.22|298|295.1|298.13|295.23|298|295.1|20
1647531910000|2022-03-17 15:45:10|298.02|295.12|298.03|295.13|298.05|295.15|298.01|295.11|16
1647531920000|2022-03-17 15:45:20|298.01|295.11|298|295.1|298.08|295.18|297.95|295.05|26
1647531930000|2022-03-17 15:45:30|298.05|295.15|298.03|295.13|298.05|295.15|298|295.1|21
1647531940000|2022-03-17 15:45:40|298|295.1|297.99|295.09|298.02|295.12|297.97|295.07|21
1647531950000|2022-03-17 15:45:50|297.98|295.08|297.98|295.08|298|295.1|297.96|295.06|18
1647531960000|2022-03-17 15:46:00|297.99|295.09|297.98|295.08|298|295.1|297.97|295.07|19
1647531970000|2022-03-17 15:46:10|297.99|295.09|297.99|295.09|298|295.1|297.98|295.08|9
1647531980000|2022-03-17 15:46:20|297.98|295.08|297.98|295.08|297.99|295.09|297.97|295.07|9
1647531990000|2022-03-17 15:46:30|297.96|295.06|297.98|295.08|297.99|295.09|297.96|295.06|8
1647532000000|2022-03-17 15:46:40|297.96|295.06|297.99|295.09|297.99|295.09|297.96|295.06|15
1647532010000|2022-03-17 15:46:50|297.98|295.08|297.98|295.08|297.99|295.09|297.95|295.05|11
1647532020000|2022-03-17 15:47:00|297.99|295.09|297.99|295.09|298|295.1|297.96|295.06|13
1647532030000|2022-03-17 15:47:10|297.98|295.08|298.01|295.11|298.02|295.12|297.93|295.03|24
1647532040000|2022-03-17 15:47:20|298|295.1|298.06|295.16|298.06|295.16|297.98|295.08|27
1647532050000|2022-03-17 15:47:30|298.09|295.19|298.13|295.23|298.14|295.24|298.03|295.13|15
1647532060000|2022-03-17 15:47:40|298.14|295.24|298.15|295.25|298.17|295.27|298.1|295.2|16
1647532070000|2022-03-17 15:47:50|298.12|295.22|298.13|295.23|298.2|295.3|298.09|295.19|17
1647532080000|2022-03-17 15:48:00|298.12|295.22|298.12|295.22|298.14|295.24|298.1|295.2|20
1647532090000|2022-03-17 15:48:10|298.13|295.23|298.12|295.22|298.14|295.24|298.11|295.21|6
1647532100000|2022-03-17 15:48:20|298.13|295.23|298.05|295.15|298.17|295.27|298.04|295.14|21
1647532110000|2022-03-17 15:48:30|298.1|295.2|298.08|295.18|298.1|295.2|298.04|295.14|24
1647532120000|2022-03-17 15:48:40|298.06|295.16|298.08|295.18|298.09|295.19|298.05|295.15|20
1647532130000|2022-03-17 15:48:50|298.06|295.16|298.04|295.14|298.07|295.17|298.04|295.14|13
1647532140000|2022-03-17 15:49:00|298.06|295.16|297.99|295.09|298.06|295.16|297.96|295.06|19
1647532150000|2022-03-17 15:49:10|297.98|295.08|297.89|294.99|298.02|295.12|297.85|294.95|22
1647532160000|2022-03-17 15:49:20|297.88|294.98|297.89|294.99|297.96|295.06|297.87|294.97|19
1647532170000|2022-03-17 15:49:30|297.9|295|297.89|294.99|297.94|295.04|297.89|294.99|9
1647532180000|2022-03-17 15:49:40|297.94|295.04|297.89|294.99|297.94|295.04|297.87|294.97|16
1647532190000|2022-03-17 15:49:50|297.88|294.98|297.9|295|297.95|295.05|297.87|294.97|19
1647532200000|2022-03-17 15:50:00|297.88|294.98|297.87|294.97|297.89|294.99|297.85|294.95|21
1647532210000|2022-03-17 15:50:10|297.86|294.96|297.84|294.94|297.89|294.99|297.81|294.91|24
1647532220000|2022-03-17 15:50:20|297.83|294.93|297.77|294.87|297.87|294.97|297.72|294.82|23
1647532230000|2022-03-17 15:50:30|297.74|294.84|297.74|294.84|297.77|294.87|297.71|294.81|21
1647532240000|2022-03-17 15:50:40|297.75|294.85|297.75|294.85|297.91|295.01|297.73|294.83|33
1647532250000|2022-03-17 15:50:50|297.72|294.82|297.76|294.86|297.79|294.89|297.72|294.82|18
1647532260000|2022-03-17 15:51:00|297.77|294.87|297.74|294.84|297.78|294.88|297.74|294.84|19
1647532270000|2022-03-17 15:51:10|297.76|294.86|297.72|294.82|297.78|294.88|297.69|294.79|26
1647532280000|2022-03-17 15:51:20|297.7|294.8|297.68|294.78|297.71|294.81|297.6|294.7|24
1647532290000|2022-03-17 15:51:30|297.59|294.69|297.56|294.66|297.59|294.69|297.52|294.62|26
1647532300000|2022-03-17 15:51:40|297.57|294.67|297.46|294.56|297.57|294.67|297.45|294.55|22
1647532310000|2022-03-17 15:51:50|297.45|294.55|297.51|294.61|297.51|294.61|297.44|294.54|20
1647532320000|2022-03-17 15:52:00|297.5|294.6|297.44|294.54|297.53|294.63|297.43|294.53|19
1647532330000|2022-03-17 15:52:10|297.45|294.55|297.49|294.59|297.49|294.59|297.43|294.53|22
1647532340000|2022-03-17 15:52:20|297.51|294.61|297.55|294.65|297.57|294.67|297.46|294.56|26
1647532350000|2022-03-17 15:52:30|297.56|294.66|297.54|294.64|297.56|294.66|297.51|294.61|17
1647532360000|2022-03-17 15:52:40|297.55|294.65|297.53|294.63|297.55|294.65|297.5|294.6|20
1647532370000|2022-03-17 15:52:50|297.54|294.64|297.56|294.66|297.56|294.66|297.54|294.64|15
1647532380000|2022-03-17 15:53:00|297.55|294.65|297.55|294.65|297.56|294.66|297.55|294.65|5
1647532390000|2022-03-17 15:53:10|297.53|294.63|297.52|294.62|297.56|294.66|297.51|294.61|18
1647532400000|2022-03-17 15:53:20|297.53|294.63|297.56|294.66|297.59|294.69|297.52|294.62|21
1647532410000|2022-03-17 15:53:30|297.57|294.67|297.58|294.68|297.62|294.72|297.56|294.66|20
1647532420000|2022-03-17 15:53:40|297.56|294.66|297.7|294.8|297.7|294.8|297.55|294.65|17
1647532430000|2022-03-17 15:53:50|297.66|294.76|297.76|294.86|297.78|294.88|297.66|294.76|24
1647532440000|2022-03-17 15:54:00|297.74|294.84|297.73|294.83|297.76|294.86|297.72|294.82|15
1647532450000|2022-03-17 15:54:10|297.72|294.82|297.74|294.84|297.76|294.86|297.72|294.82|11
1647532460000|2022-03-17 15:54:20|297.75|294.85|297.74|294.84|297.75|294.85|297.72|294.82|14
1647532470000|2022-03-17 15:54:30|297.73|294.83|297.74|294.84|297.75|294.85|297.72|294.82|15
1647532480000|2022-03-17 15:54:40|297.73|294.83|297.76|294.86|297.76|294.86|297.73|294.83|4
1647532490000|2022-03-17 15:54:50|297.74|294.84|297.73|294.83|297.79|294.89|297.72|294.82|15
1647532500000|2022-03-17 15:55:00|297.72|294.82|297.71|294.81|297.74|294.84|297.71|294.81|14
1647532510000|2022-03-17 15:55:10|297.72|294.82|297.7|294.8|297.72|294.82|297.68|294.78|14
1647532520000|2022-03-17 15:55:20|297.69|294.79|297.67|294.77|297.7|294.8|297.66|294.76|10
1647532530000|2022-03-17 15:55:30|297.7|294.8|297.67|294.77|297.7|294.8|297.66|294.76|12
1647532540000|2022-03-17 15:55:40|297.71|294.81|297.74|294.84|297.77|294.87|297.71|294.81|17
1647532550000|2022-03-17 15:55:50|297.73|294.83|297.75|294.85|297.77|294.87|297.73|294.83|11
1647532560000|2022-03-17 15:56:00|297.76|294.86|297.75|294.85|297.79|294.89|297.74|294.84|20
1647532570000|2022-03-17 15:56:10|297.78|294.88|297.81|294.91|297.89|294.99|297.75|294.85|28
1647532580000|2022-03-17 15:56:20|297.82|294.92|297.8|294.9|297.82|294.92|297.75|294.85|18
1647532590000|2022-03-17 15:56:30|297.81|294.91|297.8|294.9|297.81|294.91|297.79|294.89|8
1647532600000|2022-03-17 15:56:40|297.81|294.91|297.81|294.91|297.81|294.91|297.8|294.9|7
1647532610000|2022-03-17 15:56:50|297.79|294.89|297.8|294.9|297.81|294.91|297.79|294.89|9
1647532620000|2022-03-17 15:57:00|297.81|294.91|297.8|294.9|297.81|294.91|297.76|294.86|12
1647532630000|2022-03-17 15:57:10|297.79|294.89|297.7|294.8|297.8|294.9|297.7|294.8|16
1647532640000|2022-03-17 15:57:20|297.73|294.83|297.73|294.83|297.74|294.84|297.72|294.82|10
1647532650000|2022-03-17 15:57:30|297.74|294.84|297.74|294.84|297.76|294.86|297.73|294.83|11
1647532660000|2022-03-17 15:57:40|297.76|294.86|297.74|294.84|297.77|294.87|297.72|294.82|14
1647532670000|2022-03-17 15:57:50|297.73|294.83|297.7|294.8|297.74|294.84|297.62|294.72|13
1647532680000|2022-03-17 15:58:00|297.69|294.79|297.79|294.89|297.82|294.92|297.69|294.79|29
1647532690000|2022-03-17 15:58:10|297.8|294.9|297.75|294.85|297.81|294.91|297.75|294.85|8
1647532700000|2022-03-17 15:58:20|297.78|294.88|297.7|294.8|297.79|294.89|297.7|294.8|19
1647532710000|2022-03-17 15:58:30|297.69|294.79|297.64|294.74|297.71|294.81|297.62|294.72|28
1647532720000|2022-03-17 15:58:40|297.65|294.75|297.68|294.78|297.69|294.79|297.63|294.73|25
1647532730000|2022-03-17 15:58:50|297.67|294.77|297.69|294.79|297.71|294.81|297.65|294.75|26
1647532740000|2022-03-17 15:59:00|297.67|294.77|297.72|294.82|297.74|294.84|297.62|294.72|27
1647532750000|2022-03-17 15:59:10|297.7|294.8|297.68|294.78|297.73|294.83|297.64|294.74|20
1647532760000|2022-03-17 15:59:20|297.7|294.8|297.7|294.8|297.73|294.83|297.66|294.76|19
1647532770000|2022-03-17 15:59:30|297.71|294.81|297.7|294.8|297.75|294.85|297.7|294.8|13
1647532780000|2022-03-17 15:59:40|297.71|294.81|297.66|294.76|297.72|294.82|297.66|294.76|16
1647532790000|2022-03-17 15:59:50|297.67|294.77|297.74|294.84|297.74|294.84|297.65|294.75|18
1647532800000|2022-03-17 16:00:00|297.72|294.82|297.78|294.88|297.82|294.92|297.72|294.82|16
1647532810000|2022-03-17 16:00:10|297.77|294.87|297.86|294.96|297.94|295.04|297.76|294.86|19
1647532820000|2022-03-17 16:00:20|297.84|294.94|297.87|294.97|297.87|294.97|297.81|294.91|19
1647532830000|2022-03-17 16:00:30|297.9|295|297.89|294.99|297.9|295|297.84|294.94|14
1647532840000|2022-03-17 16:00:40|297.9|295|297.88|294.98|297.91|295.01|297.82|294.92|15
1647532850000|2022-03-17 16:00:50|297.84|294.94|297.87|294.97|297.89|294.99|297.8|294.9|22
1647532860000|2022-03-17 16:01:00|297.88|294.98|297.86|294.96|297.88|294.98|297.8|294.9|17
1647532870000|2022-03-17 16:01:10|297.85|294.95|297.85|294.95|297.89|294.99|297.85|294.95|24
1647532880000|2022-03-17 16:01:20|297.86|294.96|297.88|294.98|297.88|294.98|297.85|294.95|17
1647532890000|2022-03-17 16:01:30|297.85|294.95|297.8|294.9|297.88|294.98|297.76|294.86|25
1647532900000|2022-03-17 16:01:40|297.81|294.91|297.75|294.85|297.81|294.91|297.75|294.85|17
1647532910000|2022-03-17 16:01:50|297.76|294.86|297.8|294.9|297.84|294.94|297.73|294.83|25
1647532920000|2022-03-17 16:02:00|297.76|294.86|297.69|294.79|297.79|294.89|297.69|294.79|20
1647532930000|2022-03-17 16:02:10|297.68|294.78|297.66|294.76|297.71|294.81|297.63|294.73|30
1647532940000|2022-03-17 16:02:20|297.65|294.75|297.59|294.69|297.7|294.8|297.58|294.68|27
1647532950000|2022-03-17 16:02:30|297.58|294.68|297.54|294.64|297.66|294.76|297.53|294.63|28
1647532960000|2022-03-17 16:02:40|297.56|294.66|297.39|294.49|297.6|294.7|297.36|294.46|30
1647532970000|2022-03-17 16:02:50|297.38|294.48|297.47|294.57|297.47|294.57|297.33|294.43|27
1647532980000|2022-03-17 16:03:00|297.45|294.55|297.38|294.48|297.5|294.6|297.34|294.44|29
1647532990000|2022-03-17 16:03:10|297.35|294.45|297.46|294.56|297.46|294.56|297.3|294.4|28
1647533000000|2022-03-17 16:03:20|297.47|294.57|297.46|294.56|297.49|294.59|297.36|294.46|22
1647533010000|2022-03-17 16:03:30|297.45|294.55|297.44|294.54|297.49|294.59|297.43|294.53|25
1647533020000|2022-03-17 16:03:40|297.46|294.56|297.49|294.59|297.52|294.62|297.41|294.51|27
1647533030000|2022-03-17 16:03:50|297.47|294.57|297.4|294.5|297.5|294.6|297.37|294.47|25
1647533040000|2022-03-17 16:04:00|297.45|294.55|297.51|294.61|297.51|294.61|297.38|294.48|26
1647533050000|2022-03-17 16:04:10|297.49|294.59|297.48|294.58|297.58|294.68|297.43|294.53|27
1647533060000|2022-03-17 16:04:20|297.53|294.63|297.61|294.71|297.71|294.81|297.53|294.63|24
1647533070000|2022-03-17 16:04:30|297.6|294.7|297.57|294.67|297.63|294.73|297.48|294.58|30
1647533080000|2022-03-17 16:04:40|297.55|294.65|297.57|294.67|297.62|294.72|297.54|294.64|19
1647533090000|2022-03-17 16:04:50|297.56|294.66|297.58|294.68|297.63|294.73|297.55|294.65|23
1647533100000|2022-03-17 16:05:00|297.6|294.7|297.66|294.76|297.68|294.78|297.53|294.63|22
1647533110000|2022-03-17 16:05:10|297.64|294.74|297.7|294.8|297.74|294.84|297.64|294.74|22
1647533120000|2022-03-17 16:05:20|297.72|294.82|297.78|294.88|297.82|294.92|297.72|294.82|24
1647533130000|2022-03-17 16:05:30|297.8|294.9|297.78|294.88|297.8|294.9|297.73|294.83|26
1647533140000|2022-03-17 16:05:40|297.77|294.87|297.74|294.84|297.82|294.92|297.74|294.84|18
1647533150000|2022-03-17 16:05:50|297.72|294.82|297.74|294.84|297.76|294.86|297.72|294.82|17
1647533160000|2022-03-17 16:06:00|297.76|294.86|297.78|294.88|297.82|294.92|297.73|294.83|24
1647533170000|2022-03-17 16:06:10|297.81|294.91|297.82|294.92|297.86|294.96|297.79|294.89|16
1647533180000|2022-03-17 16:06:20|297.83|294.93|297.85|294.95|297.86|294.96|297.81|294.91|22
1647533190000|2022-03-17 16:06:30|297.86|294.96|297.85|294.95|297.87|294.97|297.82|294.92|13
1647533200000|2022-03-17 16:06:40|297.83|294.93|297.91|295.01|297.94|295.04|297.81|294.91|17
1647533210000|2022-03-17 16:06:50|297.9|295|297.93|295.03|297.97|295.07|297.9|295|16
1647533220000|2022-03-17 16:07:00|297.92|295.02|297.83|294.93|297.92|295.02|297.82|294.92|19
1647533230000|2022-03-17 16:07:10|297.82|294.92|297.85|294.95|297.87|294.97|297.81|294.91|17
1647533240000|2022-03-17 16:07:20|297.84|294.94|297.89|294.99|297.89|294.99|297.84|294.94|20
1647533250000|2022-03-17 16:07:30|297.87|294.97|297.88|294.98|297.93|295.03|297.85|294.95|24
1647533260000|2022-03-17 16:07:40|297.89|294.99|297.97|295.07|297.99|295.09|297.86|294.96|24
1647533270000|2022-03-17 16:07:50|297.98|295.08|298|295.1|298.02|295.12|297.96|295.06|14
1647533280000|2022-03-17 16:08:00|297.99|295.09|297.98|295.08|298.02|295.12|297.98|295.08|24
1647533290000|2022-03-17 16:08:10|297.99|295.09|297.97|295.07|298|295.1|297.96|295.06|25
1647533300000|2022-03-17 16:08:20|297.95|295.05|298.01|295.11|298.01|295.11|297.9|295|27
1647533310000|2022-03-17 16:08:30|297.98|295.08|297.95|295.05|298.03|295.13|297.95|295.05|19
1647533320000|2022-03-17 16:08:40|297.96|295.06|297.93|295.03|298.02|295.12|297.85|294.95|29
1647533330000|2022-03-17 16:08:50|297.92|295.02|297.92|295.02|297.94|295.04|297.91|295.01|16
1647533340000|2022-03-17 16:09:00|297.95|295.05|297.94|295.04|297.95|295.05|297.91|295.01|14
1647533350000|2022-03-17 16:09:10|297.93|295.03|297.98|295.08|297.99|295.09|297.93|295.03|11
1647533360000|2022-03-17 16:09:20|297.94|295.04|297.99|295.09|298|295.1|297.94|295.04|17
1647533370000|2022-03-17 16:09:30|298|295.1|297.98|295.08|298.02|295.12|297.96|295.06|13
1647533380000|2022-03-17 16:09:40|298.01|295.11|297.99|295.09|298.01|295.11|297.96|295.06|17
1647533390000|2022-03-17 16:09:50|297.98|295.08|298.02|295.12|298.02|295.12|297.93|295.03|20
1647533400000|2022-03-17 16:10:00|298.01|295.11|298.01|295.11|298.05|295.15|297.99|295.09|16
1647533410000|2022-03-17 16:10:10|298.02|295.12|298.04|295.14|298.04|295.14|298|295.1|11
1647533420000|2022-03-17 16:10:20|298.03|295.13|298.01|295.11|298.04|295.14|297.98|295.08|16
1647533430000|2022-03-17 16:10:30|298|295.1|298.03|295.13|298.03|295.13|298|295.1|12
1647533440000|2022-03-17 16:10:40|298.02|295.12|297.99|295.09|298.02|295.12|297.97|295.07|18
1647533450000|2022-03-17 16:10:50|298|295.1|297.93|295.03|298|295.1|297.91|295.01|16
1647533460000|2022-03-17 16:11:00|297.94|295.04|297.88|294.98|297.94|295.04|297.87|294.97|11
1647533470000|2022-03-17 16:11:10|297.89|294.99|297.9|295|297.91|295.01|297.88|294.98|14
1647533480000|2022-03-17 16:11:20|297.87|294.97|297.91|295.01|297.96|295.06|297.87|294.97|13
1647533490000|2022-03-17 16:11:30|297.92|295.02|297.89|294.99|297.92|295.02|297.88|294.98|18
1647533500000|2022-03-17 16:11:40|297.88|294.98|297.87|294.97|297.9|295|297.85|294.95|19
1647533510000|2022-03-17 16:11:50|297.85|294.95|297.87|294.97|297.88|294.98|297.85|294.95|18
1647533520000|2022-03-17 16:12:00|297.86|294.96|297.86|294.96|297.91|295.01|297.84|294.94|16
1647533530000|2022-03-17 16:12:10|297.88|294.98|297.94|295.04|297.94|295.04|297.86|294.96|12
1647533540000|2022-03-17 16:12:20|297.96|295.06|297.95|295.05|297.97|295.07|297.93|295.03|23
1647533550000|2022-03-17 16:12:30|297.96|295.06|297.94|295.04|297.96|295.06|297.92|295.02|13
1647533560000|2022-03-17 16:12:40|297.91|295.01|297.93|295.03|297.95|295.05|297.9|295|26
1647533570000|2022-03-17 16:12:50|297.92|295.02|297.91|295.01|297.95|295.05|297.88|294.98|12
1647533580000|2022-03-17 16:13:00|297.92|295.02|297.92|295.02|297.92|295.02|297.9|295|7
1647533590000|2022-03-17 16:13:10|297.91|295.01|297.95|295.05|297.96|295.06|297.88|294.98|19
1647533600000|2022-03-17 16:13:20|297.96|295.06|297.99|295.09|298.01|295.11|297.93|295.03|17
1647533610000|2022-03-17 16:13:30|297.97|295.07|297.99|295.09|298.02|295.12|297.97|295.07|18
1647533620000|2022-03-17 16:13:40|298|295.1|297.91|295.01|298.01|295.11|297.9|295|23
1647533630000|2022-03-17 16:13:50|297.9|295|297.97|295.07|297.97|295.07|297.9|295|18
1647533640000|2022-03-17 16:14:00|297.96|295.06|297.95|295.05|297.97|295.07|297.95|295.05|17
1647533650000|2022-03-17 16:14:10|297.97|295.07|297.95|295.05|297.97|295.07|297.92|295.02|18
1647533660000|2022-03-17 16:14:20|297.94|295.04|297.93|295.03|297.95|295.05|297.91|295.01|20
1647533670000|2022-03-17 16:14:30|297.92|295.02|297.93|295.03|297.93|295.03|297.92|295.02|16
1647533680000|2022-03-17 16:14:40|297.92|295.02|298|295.1|298.02|295.12|297.92|295.02|15
1647533690000|2022-03-17 16:14:50|297.98|295.08|298.05|295.15|298.11|295.21|297.94|295.04|20
1647533700000|2022-03-17 16:15:00|298.08|295.18|297.94|295.04|298.08|295.18|297.94|295.04|21
1647533710000|2022-03-17 16:15:10|297.89|294.99|297.73|294.83|297.89|294.99|297.71|294.81|32
1647533720000|2022-03-17 16:15:20|297.74|294.84|297.59|294.69|297.79|294.89|297.46|294.56|30
1647533730000|2022-03-17 16:15:30|297.53|294.63|297.43|294.53|297.55|294.65|297.42|294.52|32
1647533740000|2022-03-17 16:15:40|297.44|294.54|297.69|294.79|297.69|294.79|297.44|294.54|22
1647533750000|2022-03-17 16:15:50|297.66|294.76|297.8|294.9|297.8|294.9|297.62|294.72|25
1647533760000|2022-03-17 16:16:00|297.79|294.89|297.62|294.72|297.82|294.92|297.61|294.71|24
1647533770000|2022-03-17 16:16:10|297.61|294.71|297.66|294.76|297.68|294.78|297.61|294.71|20
1647533780000|2022-03-17 16:16:20|297.69|294.79|297.72|294.82|297.77|294.87|297.66|294.76|20
1647533790000|2022-03-17 16:16:30|297.7|294.8|297.78|294.88|297.8|294.9|297.7|294.8|20
1647533800000|2022-03-17 16:16:40|297.79|294.89|297.8|294.9|297.88|294.98|297.79|294.89|20
1647533810000|2022-03-17 16:16:50|297.76|294.86|297.86|294.96|297.88|294.98|297.76|294.86|25
1647533820000|2022-03-17 16:17:00|297.83|294.93|297.83|294.93|297.86|294.96|297.79|294.89|19
1647533830000|2022-03-17 16:17:10|297.84|294.94|297.88|294.98|297.88|294.98|297.8|294.9|17
1647533840000|2022-03-17 16:17:20|297.87|294.97|297.96|295.06|297.96|295.06|297.87|294.97|21
1647533850000|2022-03-17 16:17:30|297.99|295.09|298.06|295.16|298.06|295.16|297.96|295.06|21
1647533860000|2022-03-17 16:17:40|298.04|295.14|298.03|295.13|298.06|295.16|298|295.1|14
1647533870000|2022-03-17 16:17:50|298.04|295.14|298.21|295.31|298.35|295.45|297.95|295.05|23
1647533880000|2022-03-17 16:18:00|298.16|295.26|298.15|295.25|298.2|295.3|298.11|295.21|27
1647533890000|2022-03-17 16:18:10|298.17|295.27|298.07|295.17|298.18|295.28|298.06|295.16|25
1647533900000|2022-03-17 16:18:20|298.09|295.19|298.22|295.32|298.24|295.34|298.05|295.15|23
1647533910000|2022-03-17 16:18:30|298.2|295.3|298.22|295.32|298.23|295.33|298.18|295.28|16
1647533920000|2022-03-17 16:18:40|298.18|295.28|298.19|295.29|298.2|295.3|298.13|295.23|13
1647533930000|2022-03-17 16:18:50|298.21|295.31|298.28|295.38|298.3|295.4|298.19|295.29|24
1647533940000|2022-03-17 16:19:00|298.29|295.39|298.27|295.37|298.3|295.4|298.26|295.36|18
1647533950000|2022-03-17 16:19:10|298.28|295.38|298.28|295.38|298.3|295.4|298.27|295.37|16
1647533960000|2022-03-17 16:19:20|298.29|295.39|298.31|295.41|298.37|295.47|298.28|295.38|23
1647533970000|2022-03-17 16:19:30|298.34|295.44|298.42|295.52|298.47|295.57|298.33|295.43|25
1647533980000|2022-03-17 16:19:40|298.43|295.53|298.34|295.44|298.43|295.53|298.31|295.41|23
1647533990000|2022-03-17 16:19:50|298.33|295.43|298.35|295.45|298.37|295.47|298.29|295.39|21
1647534000000|2022-03-17 16:20:00|298.33|295.43|298.36|295.46|298.4|295.5|298.32|295.42|16
1647534010000|2022-03-17 16:20:10|298.37|295.47|298.36|295.46|298.47|295.57|298.36|295.46|24
1647534020000|2022-03-17 16:20:20|298.39|295.49|298.32|295.42|298.39|295.49|298.32|295.42|19
1647534030000|2022-03-17 16:20:30|298.33|295.43|298.38|295.48|298.43|295.53|298.31|295.41|16
1647534040000|2022-03-17 16:20:40|298.36|295.46|298.29|295.39|298.38|295.48|298.29|295.39|16
1647534050000|2022-03-17 16:20:50|298.32|295.42|298.21|295.31|298.32|295.42|298.21|295.31|20
1647534060000|2022-03-17 16:21:00|298.2|295.3|298.22|295.32|298.28|295.38|298.14|295.24|22
1647534070000|2022-03-17 16:21:10|298.21|295.31|298.35|295.45|298.39|295.49|298.17|295.27|27
1647534080000|2022-03-17 16:21:20|298.32|295.42|298.33|295.43|298.39|295.49|298.29|295.39|23
1647534090000|2022-03-17 16:21:30|298.36|295.46|298.35|295.45|298.39|295.49|298.33|295.43|20
1647534100000|2022-03-17 16:21:40|298.36|295.46|298.39|295.49|298.43|295.53|298.33|295.43|28
1647534110000|2022-03-17 16:21:50|298.4|295.5|298.36|295.46|298.48|295.58|298.36|295.46|26
1647534120000|2022-03-17 16:22:00|298.38|295.48|298.45|295.55|298.45|295.55|298.33|295.43|18
1647534130000|2022-03-17 16:22:10|298.51|295.61|298.4|295.5|298.56|295.66|298.38|295.48|24
1647534140000|2022-03-17 16:22:20|298.42|295.52|298.43|295.53|298.45|295.55|298.38|295.48|17
1647534150000|2022-03-17 16:22:30|298.4|295.5|298.41|295.51|298.45|295.55|298.4|295.5|19
1647534160000|2022-03-17 16:22:40|298.42|295.52|298.39|295.49|298.42|295.52|298.38|295.48|19
1647534170000|2022-03-17 16:22:50|298.38|295.48|298.52|295.62|298.52|295.62|298.38|295.48|19
1647534180000|2022-03-17 16:23:00|298.51|295.61|298.47|295.57|298.51|295.61|298.45|295.55|18
1647534190000|2022-03-17 16:23:10|298.48|295.58|298.44|295.54|298.48|295.58|298.43|295.53|14
1647534200000|2022-03-17 16:23:20|298.46|295.56|298.52|295.62|298.61|295.71|298.46|295.56|20
1647534210000|2022-03-17 16:23:30|298.54|295.64|298.62|295.72|298.64|295.74|298.48|295.58|27
1647534220000|2022-03-17 16:23:40|298.65|295.75|298.62|295.72|298.65|295.75|298.59|295.69|21
1647534230000|2022-03-17 16:23:50|298.66|295.76|298.62|295.72|298.66|295.76|298.6|295.7|21
1647534240000|2022-03-17 16:24:00|298.6|295.7|299.06|296.16|299.06|296.16|298.58|295.68|15
1647534250000|2022-03-17 16:24:10|299|296.1|298.84|295.94|299|296.1|298.82|295.92|32
1647534260000|2022-03-17 16:24:20|298.85|295.95|298.88|295.98|298.91|296.01|298.82|295.92|24
1647534270000|2022-03-17 16:24:30|298.89|295.99|298.83|295.93|298.93|296.03|298.81|295.91|31
1647534280000|2022-03-17 16:24:40|298.84|295.94|299.01|296.11|299.01|296.11|298.83|295.93|19
1647534290000|2022-03-17 16:24:50|299.12|296.22|299.25|296.35|299.26|296.36|299.02|296.12|25
1647534300000|2022-03-17 16:25:00|299.26|296.36|299.09|296.19|299.3|296.4|299.08|296.18|26
1647534310000|2022-03-17 16:25:10|299.1|296.2|299.22|296.32|299.25|296.35|299.1|296.2|21
1647534320000|2022-03-17 16:25:20|299.23|296.33|299.19|296.29|299.25|296.35|299.19|296.29|20
1647534330000|2022-03-17 16:25:30|299.21|296.31|299.24|296.34|299.25|296.35|299.2|296.3|16
1647534340000|2022-03-17 16:25:40|299.25|296.35|299.21|296.31|299.42|296.52|299.21|296.31|18
1647534350000|2022-03-17 16:25:50|299.2|296.3|299.18|296.28|299.22|296.32|299.17|296.27|17
1647534360000|2022-03-17 16:26:00|299.17|296.27|299.31|296.41|299.42|296.52|299.09|296.19|16
1647534370000|2022-03-17 16:26:10|299.32|296.42|299.33|296.43|299.34|296.44|299.32|296.42|13
1647534380000|2022-03-17 16:26:20|299.32|296.42|299.35|296.45|299.35|296.45|299.28|296.38|15
1647534390000|2022-03-17 16:26:30|299.32|296.42|299.3|296.4|299.32|296.42|299.29|296.39|20
1647534400000|2022-03-17 16:26:40|299.32|296.42|299.3|296.4|299.32|296.42|299.27|296.37|13
1647534410000|2022-03-17 16:26:50|299.31|296.41|299.3|296.4|299.32|296.42|299.27|296.37|12
1647534420000|2022-03-17 16:27:00|299.28|296.38|299.25|296.35|299.33|296.43|299.24|296.34|27
1647534430000|2022-03-17 16:27:10|299.32|296.42|299.3|296.4|299.32|296.42|299.24|296.34|24
1647534440000|2022-03-17 16:27:20|299.31|296.41|299.09|296.19|299.31|296.41|299.05|296.15|27
1647534450000|2022-03-17 16:27:30|299.06|296.16|299.02|296.12|299.06|296.16|298.97|296.07|27
1647534460000|2022-03-17 16:27:40|299.05|296.15|299.01|296.11|299.06|296.16|299|296.1|22
1647534470000|2022-03-17 16:27:50|299.02|296.12|299.1|296.2|299.12|296.22|299.02|296.12|17
1647534480000|2022-03-17 16:28:00|299.07|296.17|299.05|296.15|299.09|296.19|299.04|296.14|18
1647534490000|2022-03-17 16:28:10|299.06|296.16|299.09|296.19|299.1|296.2|299.03|296.13|18
1647534500000|2022-03-17 16:28:20|299.1|296.2|299.09|296.19|299.11|296.21|299.07|296.17|22
1647534510000|2022-03-17 16:28:30|299.1|296.2|299.08|296.18|299.13|296.23|299.07|296.17|12
1647534520000|2022-03-17 16:28:40|299.1|296.2|299.04|296.14|299.13|296.23|299.04|296.14|17
1647534530000|2022-03-17 16:28:50|299.03|296.13|299.04|296.14|299.09|296.19|299.02|296.12|16
1647534540000|2022-03-17 16:29:00|299.05|296.15|299.06|296.16|299.1|296.2|299.04|296.14|21
1647534550000|2022-03-17 16:29:10|299.07|296.17|299.06|296.16|299.11|296.21|299.04|296.14|19
1647534560000|2022-03-17 16:29:20|299.05|296.15|299.03|296.13|299.12|296.22|299.03|296.13|24
1647534570000|2022-03-17 16:29:30|299.06|296.16|299.04|296.14|299.1|296.2|299.01|296.11|21
1647534580000|2022-03-17 16:29:40|299.05|296.15|299.07|296.17|299.07|296.17|299|296.1|28
1647534590000|2022-03-17 16:29:50|299.03|296.13|299.01|296.11|299.06|296.16|298.98|296.08|28
1647534600000|2022-03-17 16:30:00|299|296.1|299.03|296.13|299.07|296.17|298.97|296.07|24
1647534610000|2022-03-17 16:30:10|299.04|296.14|299.03|296.13|299.09|296.19|299.01|296.11|24
1647534620000|2022-03-17 16:30:20|299.04|296.14|299.03|296.13|299.05|296.15|299.03|296.13|14
1647534630000|2022-03-17 16:30:30|299.02|296.12|299.05|296.15|299.05|296.15|299.02|296.12|14
1647534640000|2022-03-17 16:30:40|299.04|296.14|299.03|296.13|299.06|296.16|299.02|296.12|14
1647534650000|2022-03-17 16:30:50|299.02|296.12|298.99|296.09|299.02|296.12|298.99|296.09|8
1647534660000|2022-03-17 16:31:00|298.98|296.08|298.93|296.03|298.99|296.09|298.93|296.03|19
1647534670000|2022-03-17 16:31:10|298.92|296.02|298.58|295.68|298.93|296.03|298.58|295.68|26
1647534680000|2022-03-17 16:31:20|298.61|295.71|298.58|295.68|298.61|295.71|298.57|295.67|16
1647534690000|2022-03-17 16:31:30|298.57|295.67|298.54|295.64|298.6|295.7|298.53|295.63|18
1647534700000|2022-03-17 16:31:40|298.52|295.62|298.53|295.63|298.54|295.64|298.46|295.56|23
1647534710000|2022-03-17 16:31:50|298.52|295.62|298.51|295.61|298.56|295.66|298.5|295.6|22
1647534720000|2022-03-17 16:32:00|298.52|295.62|298.54|295.64|298.55|295.65|298.51|295.61|13
1647534730000|2022-03-17 16:32:10|298.53|295.63|298.5|295.6|298.55|295.65|298.5|295.6|21
1647534740000|2022-03-17 16:32:20|298.45|295.55|298.51|295.61|298.6|295.7|298.45|295.55|24
1647534750000|2022-03-17 16:32:30|298.48|295.58|298.48|295.58|298.53|295.63|298.47|295.57|18
1647534760000|2022-03-17 16:32:40|298.49|295.59|298.48|295.58|298.52|295.62|298.46|295.56|14
1647534770000|2022-03-17 16:32:50|298.47|295.57|298.43|295.53|298.49|295.59|298.38|295.48|21
1647534780000|2022-03-17 16:33:00|298.45|295.55|298.36|295.46|298.46|295.56|298.35|295.45|21
1647534790000|2022-03-17 16:33:10|298.35|295.45|298.41|295.51|298.49|295.59|298.3|295.4|29
1647534800000|2022-03-17 16:33:20|298.43|295.53|298.45|295.55|298.53|295.63|298.41|295.51|23
1647534810000|2022-03-17 16:33:30|298.46|295.56|298.43|295.53|298.48|295.58|298.38|295.48|21
1647534820000|2022-03-17 16:33:40|298.46|295.56|298.43|295.53|298.52|295.62|298.42|295.52|20
1647534830000|2022-03-17 16:33:50|298.44|295.54|298.41|295.51|298.46|295.56|298.38|295.48|16
1647534840000|2022-03-17 16:34:00|298.42|295.52|298.44|295.54|298.51|295.61|298.39|295.49|20
1647534850000|2022-03-17 16:34:10|298.45|295.55|298.67|295.77|298.69|295.79|298.43|295.53|21
1647534860000|2022-03-17 16:34:20|298.6|295.7|298.66|295.76|298.71|295.81|298.58|295.68|23
1647534870000|2022-03-17 16:34:30|298.58|295.68|298.65|295.75|298.72|295.82|298.57|295.67|25
1647534880000|2022-03-17 16:34:40|298.68|295.78|298.64|295.74|298.69|295.79|298.61|295.71|12
1647534890000|2022-03-17 16:34:50|298.63|295.73|298.56|295.66|298.65|295.75|298.55|295.65|30
1647534900000|2022-03-17 16:35:00|298.59|295.69|298.63|295.73|298.65|295.75|298.57|295.67|26
1647534910000|2022-03-17 16:35:10|298.62|295.72|298.61|295.71|298.66|295.76|298.59|295.69|22
1647534920000|2022-03-17 16:35:20|298.59|295.69|298.62|295.72|298.62|295.72|298.58|295.68|17
1647534930000|2022-03-17 16:35:30|298.58|295.68|298.6|295.7|298.61|295.71|298.57|295.67|13
1647534940000|2022-03-17 16:35:40|298.62|295.72|298.6|295.7|298.62|295.72|298.56|295.66|12
1647534950000|2022-03-17 16:35:50|298.58|295.68|298.64|295.74|298.67|295.77|298.57|295.67|10
1647534960000|2022-03-17 16:36:00|298.66|295.76|298.64|295.74|298.66|295.76|298.61|295.71|13
1647534970000|2022-03-17 16:36:10|298.61|295.71|298.59|295.69|298.65|295.75|298.56|295.66|20
1647534980000|2022-03-17 16:36:20|298.58|295.68|298.6|295.7|298.61|295.71|298.55|295.65|20
1647534990000|2022-03-17 16:36:30|298.59|295.69|298.6|295.7|298.61|295.71|298.57|295.67|10
1647535000000|2022-03-17 16:36:40|298.56|295.66|298.62|295.72|298.63|295.73|298.55|295.65|19
1647535010000|2022-03-17 16:36:50|298.63|295.73|298.58|295.68|298.63|295.73|298.57|295.67|13
1647535020000|2022-03-17 16:37:00|298.59|295.69|298.53|295.63|298.6|295.7|298.51|295.61|20
1647535030000|2022-03-17 16:37:10|298.5|295.6|298.53|295.63|298.55|295.65|298.5|295.6|9
1647535040000|2022-03-17 16:37:20|298.54|295.64|298.53|295.63|298.54|295.64|298.53|295.63|8
1647535050000|2022-03-17 16:37:30|298.54|295.64|298.59|295.69|298.59|295.69|298.52|295.62|19
1647535060000|2022-03-17 16:37:40|298.61|295.71|298.61|295.71|298.65|295.75|298.57|295.67|12
1647535070000|2022-03-17 16:37:50|298.6|295.7|298.63|295.73|298.64|295.74|298.56|295.66|15
1647535080000|2022-03-17 16:38:00|298.65|295.75|298.64|295.74|298.67|295.77|298.61|295.71|22
1647535090000|2022-03-17 16:38:10|298.65|295.75|298.67|295.77|298.67|295.77|298.62|295.72|10
1647535100000|2022-03-17 16:38:20|298.66|295.76|298.69|295.79|298.72|295.82|298.65|295.75|16
1647535110000|2022-03-17 16:38:30|298.7|295.8|298.72|295.82|298.74|295.84|298.7|295.8|4
1647535120000|2022-03-17 16:38:40|298.71|295.81|298.71|295.81|298.72|295.82|298.7|295.8|20
1647535130000|2022-03-17 16:38:50|298.72|295.82|298.83|295.93|298.83|295.93|298.7|295.8|22
1647535140000|2022-03-17 16:39:00|298.84|295.94|299.03|296.13|299.08|296.18|298.84|295.94|31
1647535150000|2022-03-17 16:39:10|299.06|296.16|299|296.1|299.1|296.2|299|296.1|26
1647535160000|2022-03-17 16:39:20|298.99|296.09|298.96|296.06|298.99|296.09|298.95|296.05|14
1647535170000|2022-03-17 16:39:30|298.95|296.05|298.89|295.99|298.96|296.06|298.89|295.99|23
1647535180000|2022-03-17 16:39:40|298.87|295.97|298.86|295.96|298.92|296.02|298.86|295.96|15
1647535190000|2022-03-17 16:39:50|298.88|295.98|298.87|295.97|298.92|296.02|298.84|295.94|21
1647535200000|2022-03-17 16:40:00|298.85|295.95|298.75|295.85|298.9|296|298.75|295.85|27
1647535210000|2022-03-17 16:40:10|298.77|295.87|298.73|295.83|298.8|295.9|298.73|295.83|26
1647535220000|2022-03-17 16:40:20|298.74|295.84|298.71|295.81|298.78|295.88|298.68|295.78|20
1647535230000|2022-03-17 16:40:30|298.72|295.82|298.76|295.86|298.8|295.9|298.69|295.79|23
1647535240000|2022-03-17 16:40:40|298.75|295.85|298.76|295.86|298.77|295.87|298.74|295.84|18
1647535250000|2022-03-17 16:40:50|298.77|295.87|298.67|295.77|298.77|295.87|298.63|295.73|22
1647535260000|2022-03-17 16:41:00|298.68|295.78|298.73|295.83|298.78|295.88|298.68|295.78|18
1647535270000|2022-03-17 16:41:10|298.75|295.85|298.77|295.87|298.78|295.88|298.74|295.84|16
1647535280000|2022-03-17 16:41:20|298.76|295.86|298.76|295.86|298.77|295.87|298.72|295.82|16
1647535290000|2022-03-17 16:41:30|298.75|295.85|298.78|295.88|298.78|295.88|298.74|295.84|22
1647535300000|2022-03-17 16:41:40|298.76|295.86|298.84|295.94|298.85|295.95|298.76|295.86|26
1647535310000|2022-03-17 16:41:50|298.83|295.93|298.86|295.96|298.87|295.97|298.8|295.9|13
1647535320000|2022-03-17 16:42:00|298.87|295.97|298.91|296.01|298.94|296.04|298.87|295.97|23
1647535330000|2022-03-17 16:42:10|298.9|296|298.93|296.03|298.95|296.05|298.9|296|13
1647535340000|2022-03-17 16:42:20|298.94|296.04|298.85|295.95|298.94|296.04|298.85|295.95|16
1647535350000|2022-03-17 16:42:30|298.9|296|298.88|295.98|298.91|296.01|298.87|295.97|10
1647535360000|2022-03-17 16:42:40|298.87|295.97|298.9|296|298.93|296.03|298.87|295.97|17
1647535370000|2022-03-17 16:42:50|298.91|296.01|298.9|296|298.92|296.02|298.87|295.97|15
1647535380000|2022-03-17 16:43:00|298.89|295.99|298.87|295.97|298.91|296.01|298.87|295.97|15
1647535390000|2022-03-17 16:43:10|298.88|295.98|298.79|295.89|298.89|295.99|298.78|295.88|18
1647535400000|2022-03-17 16:43:20|298.8|295.9|298.79|295.89|298.81|295.91|298.78|295.88|16
1647535410000|2022-03-17 16:43:30|298.8|295.9|298.8|295.9|298.81|295.91|298.77|295.87|10
1647535420000|2022-03-17 16:43:40|298.81|295.91|298.79|295.89|298.81|295.91|298.77|295.87|15
1647535430000|2022-03-17 16:43:50|298.8|295.9|298.77|295.87|298.8|295.9|298.71|295.81|22
1647535440000|2022-03-17 16:44:00|298.74|295.84|298.75|295.85|298.78|295.88|298.73|295.83|12
1647535450000|2022-03-17 16:44:10|298.74|295.84|298.81|295.91|298.81|295.91|298.74|295.84|6
1647535460000|2022-03-17 16:44:20|298.78|295.88|298.73|295.83|298.8|295.9|298.71|295.81|13
1647535470000|2022-03-17 16:44:30|298.74|295.84|298.75|295.85|298.78|295.88|298.71|295.81|19
1647535480000|2022-03-17 16:44:40|298.74|295.84|298.75|295.85|298.75|295.85|298.71|295.81|15
1647535490000|2022-03-17 16:44:50|298.73|295.83|298.75|295.85|298.76|295.86|298.73|295.83|14
1647535500000|2022-03-17 16:45:00|298.76|295.86|298.71|295.81|298.78|295.88|298.71|295.81|22
1647535510000|2022-03-17 16:45:10|298.74|295.84|298.75|295.85|298.77|295.87|298.72|295.82|19
1647535520000|2022-03-17 16:45:20|298.74|295.84|298.74|295.84|298.74|295.84|298.71|295.81|4
1647535530000|2022-03-17 16:45:30|298.75|295.85|298.75|295.85|298.75|295.85|298.72|295.82|3
1647535540000|2022-03-17 16:45:40|298.72|295.82|298.72|295.82|298.75|295.85|298.72|295.82|14
1647535550000|2022-03-17 16:45:50|298.73|295.83|298.73|295.83|298.74|295.84|298.7|295.8|11
1647535560000|2022-03-17 16:46:00|298.72|295.82|298.74|295.84|298.74|295.84|298.71|295.81|13
1647535570000|2022-03-17 16:46:10|298.75|295.85|298.71|295.81|298.75|295.85|298.69|295.79|15
1647535580000|2022-03-17 16:46:20|298.72|295.82|298.74|295.84|298.74|295.84|298.71|295.81|11
1647535590000|2022-03-17 16:46:30|298.73|295.83|298.68|295.78|298.73|295.83|298.68|295.78|18
1647535600000|2022-03-17 16:46:40|298.69|295.79|298.61|295.71|298.73|295.83|298.57|295.67|25
1647535610000|2022-03-17 16:46:50|298.58|295.68|298.58|295.68|298.62|295.72|298.54|295.64|26
1647535620000|2022-03-17 16:47:00|298.57|295.67|298.64|295.74|298.64|295.74|298.54|295.64|23
1647535630000|2022-03-17 16:47:10|298.65|295.75|298.64|295.74|298.68|295.78|298.63|295.73|17
1647535640000|2022-03-17 16:47:20|298.65|295.75|298.64|295.74|298.68|295.78|298.63|295.73|16
1647535650000|2022-03-17 16:47:30|298.65|295.75|298.67|295.77|298.67|295.77|298.58|295.68|21
1647535660000|2022-03-17 16:47:40|298.65|295.75|298.64|295.74|298.66|295.76|298.6|295.7|19
1647535670000|2022-03-17 16:47:50|298.65|295.75|298.59|295.69|298.65|295.75|298.56|295.66|20
1647535680000|2022-03-17 16:48:00|298.57|295.67|298.53|295.63|298.6|295.7|298.52|295.62|19
1647535690000|2022-03-17 16:48:10|298.52|295.62|298.52|295.62|298.53|295.63|298.52|295.62|17
1647535700000|2022-03-17 16:48:20|298.53|295.63|298.53|295.63|298.55|295.65|298.52|295.62|14
1647535710000|2022-03-17 16:48:30|298.54|295.64|298.51|295.61|298.55|295.65|298.47|295.57|16
1647535720000|2022-03-17 16:48:40|298.52|295.62|298.46|295.56|298.52|295.62|298.44|295.54|16
1647535730000|2022-03-17 16:48:50|298.47|295.57|298.46|295.56|298.51|295.61|298.43|295.53|19
1647535740000|2022-03-17 16:49:00|298.44|295.54|298.31|295.41|298.45|295.55|298.3|295.4|16
1647535750000|2022-03-17 16:49:10|298.3|295.4|298.15|295.25|298.3|295.4|298.15|295.25|24
1647535760000|2022-03-17 16:49:20|298.16|295.26|298.14|295.24|298.17|295.27|298.12|295.22|24
1647535770000|2022-03-17 16:49:30|298.15|295.25|298.13|295.23|298.15|295.25|298.11|295.21|19
1647535780000|2022-03-17 16:49:40|298.12|295.22|298.12|295.22|298.14|295.24|298.12|295.22|16
1647535790000|2022-03-17 16:49:50|298.13|295.23|298.08|295.18|298.14|295.24|297.99|295.09|24
1647535800000|2022-03-17 16:50:00|298.07|295.17|297.99|295.09|298.07|295.17|297.98|295.08|26
1647535810000|2022-03-17 16:50:10|298|295.1|297.99|295.09|298.01|295.11|297.98|295.08|7
1647535820000|2022-03-17 16:50:20|297.98|295.08|298|295.1|298.01|295.11|297.98|295.08|17
1647535830000|2022-03-17 16:50:30|297.99|295.09|297.99|295.09|298.01|295.11|297.97|295.07|15
1647535840000|2022-03-17 16:50:40|298.01|295.11|297.98|295.08|298.01|295.11|297.97|295.07|20
1647535850000|2022-03-17 16:50:50|298|295.1|297.94|295.04|298|295.1|297.92|295.02|22
1647535860000|2022-03-17 16:51:00|297.95|295.05|297.95|295.05|297.96|295.06|297.92|295.02|19
1647535870000|2022-03-17 16:51:10|297.97|295.07|298.05|295.15|298.06|295.16|297.97|295.07|21
1647535880000|2022-03-17 16:51:20|298.03|295.13|297.88|294.98|298.04|295.14|297.88|294.98|23
1647535890000|2022-03-17 16:51:30|297.89|294.99|297.69|294.79|297.89|294.99|297.63|294.73|33
1647535900000|2022-03-17 16:51:40|297.71|294.81|297.74|294.84|297.76|294.86|297.71|294.81|22
1647535910000|2022-03-17 16:51:50|297.75|294.85|297.8|294.9|297.85|294.95|297.74|294.84|23
1647535920000|2022-03-17 16:52:00|297.81|294.91|297.67|294.77|297.81|294.91|297.65|294.75|26
1647535930000|2022-03-17 16:52:10|297.68|294.78|297.88|294.98|297.89|294.99|297.68|294.78|27
1647535940000|2022-03-17 16:52:20|297.89|294.99|297.92|295.02|297.93|295.03|297.87|294.97|14
1647535950000|2022-03-17 16:52:30|297.93|295.03|297.87|294.97|297.98|295.08|297.87|294.97|18
1647535960000|2022-03-17 16:52:40|297.89|294.99|297.93|295.03|297.98|295.08|297.87|294.97|25
1647535970000|2022-03-17 16:52:50|297.92|295.02|297.99|295.09|298|295.1|297.92|295.02|19
1647535980000|2022-03-17 16:53:00|297.96|295.06|297.98|295.08|297.98|295.08|297.93|295.03|18
1647535990000|2022-03-17 16:53:10|297.97|295.07|298.01|295.11|298.02|295.12|297.97|295.07|13
1647536000000|2022-03-17 16:53:20|298|295.1|297.96|295.06|298.01|295.11|297.94|295.04|15
1647536010000|2022-03-17 16:53:30|297.97|295.07|298.04|295.14|298.04|295.14|297.93|295.03|21
1647536020000|2022-03-17 16:53:40|298.03|295.13|298.01|295.11|298.04|295.14|297.98|295.08|14
1647536030000|2022-03-17 16:53:50|298.02|295.12|298.01|295.11|298.03|295.13|297.98|295.08|16
1647536040000|2022-03-17 16:54:00|298|295.1|297.89|294.99|298.02|295.12|297.88|294.98|19
1647536050000|2022-03-17 16:54:10|297.88|294.98|297.92|295.02|298|295.1|297.88|294.98|22
1647536060000|2022-03-17 16:54:20|297.95|295.05|297.92|295.02|297.99|295.09|297.84|294.94|22
1647536070000|2022-03-17 16:54:30|297.91|295.01|297.95|295.05|297.95|295.05|297.87|294.97|17
1647536080000|2022-03-17 16:54:40|297.94|295.04|297.99|295.09|298.01|295.11|297.94|295.04|18
1647536090000|2022-03-17 16:54:50|297.98|295.08|297.98|295.08|298|295.1|297.97|295.07|18
1647536100000|2022-03-17 16:55:00|297.95|295.05|298|295.1|298|295.1|297.94|295.04|19
1647536110000|2022-03-17 16:55:10|297.99|295.09|298.05|295.15|298.07|295.17|297.97|295.07|21
1647536120000|2022-03-17 16:55:20|298.06|295.16|297.99|295.09|298.06|295.16|297.96|295.06|20
1647536130000|2022-03-17 16:55:30|297.98|295.08|297.95|295.05|298.01|295.11|297.95|295.05|27
1647536140000|2022-03-17 16:55:40|297.96|295.06|297.95|295.05|297.98|295.08|297.93|295.03|19
1647536150000|2022-03-17 16:55:50|297.93|295.03|297.97|295.07|297.99|295.09|297.93|295.03|18
1647536160000|2022-03-17 16:56:00|297.96|295.06|297.89|294.99|297.96|295.06|297.87|294.97|13
1647536170000|2022-03-17 16:56:10|297.9|295|298|295.1|298.02|295.12|297.88|294.98|27
1647536180000|2022-03-17 16:56:20|298.01|295.11|298.06|295.16|298.06|295.16|297.98|295.08|20
1647536190000|2022-03-17 16:56:30|298.04|295.14|298|295.1|298.08|295.18|298|295.1|19
1647536200000|2022-03-17 16:56:40|298.05|295.15|298.06|295.16|298.08|295.18|298.03|295.13|21
1647536210000|2022-03-17 16:56:50|298|295.1|297.99|295.09|298.06|295.16|297.97|295.07|25
1647536220000|2022-03-17 16:57:00|297.97|295.07|297.9|295|297.99|295.09|297.89|294.99|19
1647536230000|2022-03-17 16:57:10|297.89|294.99|297.91|295.01|297.91|295.01|297.87|294.97|19
1647536240000|2022-03-17 16:57:20|297.9|295|297.92|295.02|297.95|295.05|297.88|294.98|17
1647536250000|2022-03-17 16:57:30|297.88|294.98|297.94|295.04|297.96|295.06|297.88|294.98|16
1647536260000|2022-03-17 16:57:40|297.96|295.06|297.86|294.96|297.97|295.07|297.84|294.94|23
1647536270000|2022-03-17 16:57:50|297.87|294.97|297.79|294.89|297.9|295|297.78|294.88|26
1647536280000|2022-03-17 16:58:00|297.8|294.9|297.8|294.9|297.81|294.91|297.76|294.86|24
1647536290000|2022-03-17 16:58:10|297.78|294.88|297.76|294.86|297.81|294.91|297.76|294.86|10
1647536300000|2022-03-17 16:58:20|297.75|294.85|297.7|294.8|297.75|294.85|297.69|294.79|16
1647536310000|2022-03-17 16:58:30|297.72|294.82|297.88|294.98|297.91|295.01|297.71|294.81|17
1647536320000|2022-03-17 16:58:40|297.9|295|297.85|294.95|297.9|295|297.85|294.95|8
1647536330000|2022-03-17 16:58:50|297.86|294.96|297.82|294.92|297.87|294.97|297.77|294.87|13
1647536340000|2022-03-17 16:59:00|297.81|294.91|297.87|294.97|297.87|294.97|297.79|294.89|19
1647536350000|2022-03-17 16:59:10|297.89|294.99|297.86|294.96|297.9|295|297.83|294.93|12
1647536360000|2022-03-17 16:59:20|297.84|294.94|297.93|295.03|297.95|295.05|297.83|294.93|26
1647536370000|2022-03-17 16:59:30|297.94|295.04|297.95|295.05|297.96|295.06|297.89|294.99|23
1647536380000|2022-03-17 16:59:40|297.94|295.04|297.94|295.04|297.95|295.05|297.94|295.04|17
1647536390000|2022-03-17 16:59:50|297.96|295.06|297.9|295|297.97|295.07|297.9|295|15
1647536400000|2022-03-17 17:00:00|297.95|295.05|297.97|295.07|297.97|295.07|297.93|295.03|19
1647536410000|2022-03-17 17:00:10|297.95|295.05|298.09|295.19|298.11|295.21|297.93|295.03|24
1647536420000|2022-03-17 17:00:20|298.11|295.21|298.1|295.2|298.12|295.22|298.07|295.17|23
1647536430000|2022-03-17 17:00:30|298.12|295.22|298.13|295.23|298.14|295.24|298.08|295.18|15
1647536440000|2022-03-17 17:00:40|298.18|295.28|298.12|295.22|298.25|295.35|298.12|295.22|24
1647536450000|2022-03-17 17:00:50|298.13|295.23|298.06|295.16|298.13|295.23|298.05|295.15|15
1647536460000|2022-03-17 17:01:00|298.05|295.15|298.05|295.15|298.08|295.18|298.03|295.13|13
1647536470000|2022-03-17 17:01:10|298.08|295.18|298.07|295.17|298.13|295.23|298.07|295.17|13
1647536480000|2022-03-17 17:01:20|298.06|295.16|298.09|295.19|298.09|295.19|298.05|295.15|21
1647536490000|2022-03-17 17:01:30|298.08|295.18|298.03|295.13|298.09|295.19|298.02|295.12|22
1647536500000|2022-03-17 17:01:40|298.04|295.14|298.04|295.14|298.07|295.17|298.01|295.11|16
1647536510000|2022-03-17 17:01:50|297.99|295.09|298.03|295.13|298.05|295.15|297.98|295.08|20
1647536520000|2022-03-17 17:02:00|298.02|295.12|297.92|295.02|298.03|295.13|297.9|295|21
1647536530000|2022-03-17 17:02:10|297.93|295.03|297.92|295.02|297.99|295.09|297.91|295.01|21
1647536540000|2022-03-17 17:02:20|297.93|295.03|297.82|294.92|297.94|295.04|297.81|294.91|25
1647536550000|2022-03-17 17:02:30|297.83|294.93|297.93|295.03|298|295.1|297.82|294.92|27
1647536560000|2022-03-17 17:02:40|297.97|295.07|297.94|295.04|297.97|295.07|297.93|295.03|10
1647536570000|2022-03-17 17:02:50|297.92|295.02|297.97|295.07|297.98|295.08|297.92|295.02|6
1647536580000|2022-03-17 17:03:00|297.96|295.06|297.9|295|297.96|295.06|297.84|294.94|22
1647536590000|2022-03-17 17:03:10|297.89|294.99|297.99|295.09|298|295.1|297.89|294.99|19
1647536600000|2022-03-17 17:03:20|297.98|295.08|297.9|295|297.98|295.08|297.85|294.95|27
1647536610000|2022-03-17 17:03:30|297.89|294.99|297.88|294.98|297.9|295|297.86|294.96|8
1647536620000|2022-03-17 17:03:40|297.89|294.99|297.9|295|297.9|295|297.86|294.96|20
1647536630000|2022-03-17 17:03:50|297.88|294.98|297.93|295.03|297.93|295.03|297.88|294.98|17
1647536640000|2022-03-17 17:04:00|297.96|295.06|297.94|295.04|297.98|295.08|297.92|295.02|18
1647536650000|2022-03-17 17:04:10|297.97|295.07|298.09|295.19|298.1|295.2|297.97|295.07|24
1647536660000|2022-03-17 17:04:20|298.1|295.2|298.09|295.19|298.1|295.2|298.04|295.14|19
1647536670000|2022-03-17 17:04:30|298.08|295.18|298.07|295.17|298.12|295.22|298.05|295.15|16
1647536680000|2022-03-17 17:04:40|298.01|295.11|298.06|295.16|298.06|295.16|297.98|295.08|21
1647536690000|2022-03-17 17:04:50|298.03|295.13|298.07|295.17|298.13|295.23|298.03|295.13|10
1647536700000|2022-03-17 17:05:00|298.08|295.18|298.09|295.19|298.15|295.25|298.06|295.16|21
1647536710000|2022-03-17 17:05:10|298.1|295.2|298.11|295.21|298.11|295.21|298.08|295.18|16
1647536720000|2022-03-17 17:05:20|298.12|295.22|298.11|295.21|298.13|295.23|298.1|295.2|9
1647536730000|2022-03-17 17:05:30|298.12|295.22|298.1|295.2|298.13|295.23|298.09|295.19|14
1647536740000|2022-03-17 17:05:40|298.09|295.19|298.09|295.19|298.11|295.21|298.08|295.18|11
1647536750000|2022-03-17 17:05:50|298.07|295.17|298.07|295.17|298.09|295.19|298.05|295.15|19
1647536760000|2022-03-17 17:06:00|298.08|295.18|297.97|295.07|298.08|295.18|297.97|295.07|14
1647536770000|2022-03-17 17:06:10|297.96|295.06|297.88|294.98|297.99|295.09|297.88|294.98|16
1647536780000|2022-03-17 17:06:20|297.89|294.99|297.9|295|297.95|295.05|297.89|294.99|20
1647536790000|2022-03-17 17:06:30|297.91|295.01|297.86|294.96|297.91|295.01|297.82|294.92|19
1647536800000|2022-03-17 17:06:40|297.87|294.97|297.87|294.97|297.91|295.01|297.85|294.95|21
1647536810000|2022-03-17 17:06:50|297.88|294.98|297.88|294.98|297.89|294.99|297.88|294.98|7
1647536820000|2022-03-17 17:07:00|297.89|294.99|297.63|294.73|297.9|295|297.63|294.73|26
1647536830000|2022-03-17 17:07:10|297.69|294.79|297.6|294.7|297.69|294.79|297.58|294.68|23
1647536840000|2022-03-17 17:07:20|297.61|294.71|297.64|294.74|297.65|294.75|297.59|294.69|18
1647536850000|2022-03-17 17:07:30|297.65|294.75|297.73|294.83|297.73|294.83|297.62|294.72|15
1647536860000|2022-03-17 17:07:40|297.75|294.85|297.7|294.8|297.75|294.85|297.68|294.78|12
1647536870000|2022-03-17 17:07:50|297.69|294.79|297.68|294.78|297.74|294.84|297.66|294.76|14
1647536880000|2022-03-17 17:08:00|297.69|294.79|297.68|294.78|297.69|294.79|297.68|294.78|10
1647536890000|2022-03-17 17:08:10|297.69|294.79|297.69|294.79|297.71|294.81|297.68|294.78|8
1647536900000|2022-03-17 17:08:20|297.71|294.81|297.68|294.78|297.71|294.81|297.68|294.78|11
1647536910000|2022-03-17 17:08:30|297.67|294.77|297.67|294.77|297.68|294.78|297.67|294.77|5
1647536920000|2022-03-17 17:08:40|297.68|294.78|297.57|294.67|297.69|294.79|297.57|294.67|22
1647536930000|2022-03-17 17:08:50|297.63|294.73|297.63|294.73|297.64|294.74|297.59|294.69|17
1647536940000|2022-03-17 17:09:00|297.62|294.72|297.64|294.74|297.64|294.74|297.62|294.72|8
1647536950000|2022-03-17 17:09:10|297.61|294.71|297.59|294.69|297.63|294.73|297.59|294.69|8
1647536960000|2022-03-17 17:09:20|297.61|294.71|297.49|294.59|297.63|294.73|297.48|294.58|25
1647536970000|2022-03-17 17:09:30|297.48|294.58|297.42|294.52|297.53|294.63|297.36|294.46|27
1647536980000|2022-03-17 17:09:40|297.46|294.56|297.48|294.58|297.51|294.61|297.4|294.5|18
1647536990000|2022-03-17 17:09:50|297.39|294.49|297.41|294.51|297.48|294.58|297.34|294.44|18
1647537000000|2022-03-17 17:10:00|297.44|294.54|297.4|294.5|297.44|294.54|297.34|294.44|22
1647537010000|2022-03-17 17:10:10|297.39|294.49|297.38|294.48|297.39|294.49|297.28|294.38|22
1647537020000|2022-03-17 17:10:20|297.35|294.45|297.19|294.29|297.36|294.46|297.17|294.27|30
1647537030000|2022-03-17 17:10:30|297.21|294.31|297.18|294.28|297.21|294.31|297.04|294.14|32
1647537040000|2022-03-17 17:10:40|297.19|294.29|297.19|294.29|297.21|294.31|297.15|294.25|22
1647537050000|2022-03-17 17:10:50|297.2|294.3|297.44|294.54|297.44|294.54|297.16|294.26|27
1647537060000|2022-03-17 17:11:00|297.41|294.51|297.42|294.52|297.48|294.58|297.37|294.47|22
1647537070000|2022-03-17 17:11:10|297.45|294.55|297.33|294.43|297.47|294.57|297.3|294.4|30
1647537080000|2022-03-17 17:11:20|297.37|294.47|297.5|294.6|297.5|294.6|297.36|294.46|20
1647537090000|2022-03-17 17:11:30|297.49|294.59|297.55|294.65|297.56|294.66|297.49|294.59|16
1647537100000|2022-03-17 17:11:40|297.53|294.63|297.4|294.5|297.54|294.64|297.38|294.48|20
1647537110000|2022-03-17 17:11:50|297.39|294.49|297.31|294.41|297.43|294.53|297.31|294.41|17
1647537120000|2022-03-17 17:12:00|297.34|294.44|297.25|294.35|297.34|294.44|297.24|294.34|30
1647537130000|2022-03-17 17:12:10|297.24|294.34|297.21|294.31|297.25|294.35|297.2|294.3|30
1647537140000|2022-03-17 17:12:20|297.22|294.32|297.06|294.16|297.22|294.32|296.89|293.99|24
1647537150000|2022-03-17 17:12:30|297.05|294.15|296.99|294.09|297.06|294.16|296.92|294.02|27
1647537160000|2022-03-17 17:12:40|297.03|294.13|297.08|294.18|297.1|294.2|297.01|294.11|21
1647537170000|2022-03-17 17:12:50|297.07|294.17|296.99|294.09|297.12|294.22|296.99|294.09|25
1647537180000|2022-03-17 17:13:00|297.03|294.13|297.1|294.2|297.14|294.24|296.93|294.03|26
1647537190000|2022-03-17 17:13:10|297.09|294.19|297.12|294.22|297.2|294.3|297.07|294.17|18
1647537200000|2022-03-17 17:13:20|297.16|294.26|297.07|294.17|297.17|294.27|297.03|294.13|25
1647537210000|2022-03-17 17:13:30|297.06|294.16|297.03|294.13|297.1|294.2|297.03|294.13|21
1647537220000|2022-03-17 17:13:40|297.01|294.11|296.96|294.06|297.02|294.12|296.88|293.98|28
1647537230000|2022-03-17 17:13:50|296.95|294.05|297.05|294.15|297.05|294.15|296.91|294.01|24
1647537240000|2022-03-17 17:14:00|297.04|294.14|297.02|294.12|297.09|294.19|296.97|294.07|22
1647537250000|2022-03-17 17:14:10|297.05|294.15|296.95|294.05|297.05|294.15|296.92|294.02|27
1647537260000|2022-03-17 17:14:20|296.94|294.04|296.95|294.05|296.97|294.07|296.89|293.99|22
1647537270000|2022-03-17 17:14:30|296.89|293.99|296.89|293.99|296.92|294.02|296.82|293.92|25
1647537280000|2022-03-17 17:14:40|296.9|294|297.03|294.13|297.05|294.15|296.86|293.96|25
1647537290000|2022-03-17 17:14:50|297.02|294.12|297.23|294.33|297.23|294.33|297.02|294.12|27
1647537300000|2022-03-17 17:15:00|297.22|294.32|297.33|294.43|297.33|294.43|297.21|294.31|17
1647537310000|2022-03-17 17:15:10|297.34|294.44|297.25|294.35|297.36|294.46|297.22|294.32|24
1647537320000|2022-03-17 17:15:20|297.24|294.34|297.21|294.31|297.25|294.35|297.2|294.3|23
1647537330000|2022-03-17 17:15:30|297.2|294.3|297.12|294.22|297.24|294.34|297.1|294.2|22
1647537340000|2022-03-17 17:15:40|297.15|294.25|297.14|294.24|297.18|294.28|297.12|294.22|22
1647537350000|2022-03-17 17:15:50|297.15|294.25|297.21|294.31|297.23|294.33|297.14|294.24|21
1647537360000|2022-03-17 17:16:00|297.2|294.3|297.19|294.29|297.23|294.33|297.17|294.27|17
1647537370000|2022-03-17 17:16:10|297.18|294.28|297.28|294.38|297.29|294.39|297.18|294.28|14
1647537380000|2022-03-17 17:16:20|297.29|294.39|297.34|294.44|297.34|294.44|297.27|294.37|21
1647537390000|2022-03-17 17:16:30|297.33|294.43|297.34|294.44|297.35|294.45|297.32|294.42|17
1647537400000|2022-03-17 17:16:40|297.35|294.45|297.4|294.5|297.41|294.51|297.34|294.44|12
1647537410000|2022-03-17 17:16:50|297.44|294.54|297.51|294.61|297.52|294.62|297.44|294.54|22
1647537420000|2022-03-17 17:17:00|297.52|294.62|297.7|294.8|297.71|294.81|297.52|294.62|21
1647537430000|2022-03-17 17:17:10|297.71|294.81|297.67|294.77|297.71|294.81|297.66|294.76|15
1647537440000|2022-03-17 17:17:20|297.68|294.78|297.65|294.75|297.68|294.78|297.53|294.63|28
1647537450000|2022-03-17 17:17:30|297.63|294.73|297.63|294.73|297.68|294.78|297.62|294.72|16
1647537460000|2022-03-17 17:17:40|297.64|294.74|297.65|294.75|297.66|294.76|297.63|294.73|13
1647537470000|2022-03-17 17:17:50|297.64|294.74|297.71|294.81|297.71|294.81|297.64|294.74|13
1647537480000|2022-03-17 17:18:00|297.7|294.8|297.71|294.81|297.74|294.84|297.68|294.78|22
1647537490000|2022-03-17 17:18:10|297.72|294.82|297.67|294.77|297.72|294.82|297.62|294.72|18
1647537500000|2022-03-17 17:18:20|297.68|294.78|297.72|294.82|297.74|294.84|297.67|294.77|19
1647537510000|2022-03-17 17:18:30|297.71|294.81|297.72|294.82|297.74|294.84|297.71|294.81|14
1647537520000|2022-03-17 17:18:40|297.71|294.81|297.72|294.82|297.74|294.84|297.71|294.81|19
1647537530000|2022-03-17 17:18:50|297.74|294.84|297.73|294.83|297.74|294.84|297.72|294.82|11
1647537540000|2022-03-17 17:19:00|297.74|294.84|297.74|294.84|297.75|294.85|297.72|294.82|18
1647537550000|2022-03-17 17:19:10|297.73|294.83|297.73|294.83|297.74|294.84|297.72|294.82|16
1647537560000|2022-03-17 17:19:20|297.74|294.84|297.73|294.83|297.74|294.84|297.73|294.83|4
1647537570000|2022-03-17 17:19:30|297.74|294.84|297.72|294.82|297.74|294.84|297.72|294.82|9
1647537580000|2022-03-17 17:19:40|297.73|294.83|297.83|294.93|297.84|294.94|297.73|294.83|18
1647537590000|2022-03-17 17:19:50|297.84|294.94|297.82|294.92|297.84|294.94|297.79|294.89|21
1647537600000|2022-03-17 17:20:00|297.83|294.93|297.84|294.94|297.84|294.94|297.82|294.92|17
1647537610000|2022-03-17 17:20:10|297.83|294.93|297.84|294.94|297.84|294.94|297.82|294.92|15
1647537620000|2022-03-17 17:20:20|297.83|294.93|297.84|294.94|297.84|294.94|297.83|294.93|6
1647537630000|2022-03-17 17:20:30|297.83|294.93|297.84|294.94|297.85|294.95|297.83|294.93|18
1647537640000|2022-03-17 17:20:40|297.83|294.93|297.94|295.04|297.94|295.04|297.83|294.93|12
1647537650000|2022-03-17 17:20:50|297.93|295.03|297.92|295.02|297.94|295.04|297.91|295.01|19
1647537660000|2022-03-17 17:21:00|297.93|295.03|297.91|295.01|297.94|295.04|297.91|295.01|17
1647537670000|2022-03-17 17:21:10|297.94|295.04|297.85|294.95|297.94|295.04|297.85|294.95|21
1647537680000|2022-03-17 17:21:20|297.84|294.94|297.86|294.96|297.87|294.97|297.84|294.94|15
1647537690000|2022-03-17 17:21:30|297.85|294.95|297.85|294.95|297.87|294.97|297.84|294.94|16
1647537700000|2022-03-17 17:21:40|297.84|294.94|297.82|294.92|297.88|294.98|297.81|294.91|21
1647537710000|2022-03-17 17:21:50|297.83|294.93|297.82|294.92|297.87|294.97|297.82|294.92|16
1647537720000|2022-03-17 17:22:00|297.83|294.93|297.76|294.86|297.83|294.93|297.75|294.85|13
1647537730000|2022-03-17 17:22:10|297.77|294.87|297.79|294.89|297.8|294.9|297.76|294.86|15
1647537740000|2022-03-17 17:22:20|297.78|294.88|297.98|295.08|297.98|295.08|297.78|294.88|27
1647537750000|2022-03-17 17:22:30|298|295.1|298.02|295.12|298.02|295.12|297.95|295.05|10
1647537760000|2022-03-17 17:22:40|298.04|295.14|298|295.1|298.05|295.15|297.99|295.09|11
1647537770000|2022-03-17 17:22:50|298.04|295.14|298.05|295.15|298.06|295.16|298.03|295.13|11
1647537780000|2022-03-17 17:23:00|298.06|295.16|298.02|295.12|298.07|295.17|298.01|295.11|22
1647537790000|2022-03-17 17:23:10|298.01|295.11|298.03|295.13|298.03|295.13|298.01|295.11|12
1647537800000|2022-03-17 17:23:20|298.02|295.12|298.07|295.17|298.08|295.18|298.01|295.11|16
1647537810000|2022-03-17 17:23:30|298.08|295.18|298.07|295.17|298.08|295.18|298.03|295.13|19
1647537820000|2022-03-17 17:23:40|298.08|295.18|298.08|295.18|298.09|295.19|298.05|295.15|17
1647537830000|2022-03-17 17:23:50|298.09|295.19|298.1|295.2|298.11|295.21|298.07|295.17|15
1647537840000|2022-03-17 17:24:00|298.09|295.19|298.11|295.21|298.12|295.22|298.08|295.18|18
1647537850000|2022-03-17 17:24:10|298.1|295.2|298.08|295.18|298.1|295.2|298.06|295.16|13
1647537860000|2022-03-17 17:24:20|298.07|295.17|298.07|295.17|298.1|295.2|298.06|295.16|12
1647537870000|2022-03-17 17:24:30|298.1|295.2|298.14|295.24|298.14|295.24|298.06|295.16|22
1647537880000|2022-03-17 17:24:40|298.13|295.23|298.12|295.22|298.16|295.26|298.12|295.22|12
1647537890000|2022-03-17 17:24:50|298.1|295.2|298.05|295.15|298.14|295.24|297.98|295.08|21
1647537900000|2022-03-17 17:25:00|298.06|295.16|298.11|295.21|298.13|295.23|298.03|295.13|24
1647537910000|2022-03-17 17:25:10|298.1|295.2|298.05|295.15|298.13|295.23|298.04|295.14|14
1647537920000|2022-03-17 17:25:20|298.04|295.14|298.07|295.17|298.07|295.17|298.04|295.14|8
1647537930000|2022-03-17 17:25:30|298.04|295.14|298.05|295.15|298.07|295.17|298.04|295.14|11
1647537940000|2022-03-17 17:25:40|298.07|295.17|298.09|295.19|298.09|295.19|298.05|295.15|26
1647537950000|2022-03-17 17:25:50|298.06|295.16|298.08|295.18|298.08|295.18|298.06|295.16|19
1647537960000|2022-03-17 17:26:00|298.07|295.17|298.14|295.24|298.16|295.26|298.07|295.17|14
1647537970000|2022-03-17 17:26:10|298.13|295.23|298.17|295.27|298.18|295.28|298.12|295.22|14
1647537980000|2022-03-17 17:26:20|298.13|295.23|298.11|295.21|298.17|295.27|298.11|295.21|17
1647537990000|2022-03-17 17:26:30|298.13|295.23|298.19|295.29|298.19|295.29|298.11|295.21|24
1647538000000|2022-03-17 17:26:40|298.2|295.3|298.29|295.39|298.3|295.4|298.17|295.27|26
1647538010000|2022-03-17 17:26:50|298.28|295.38|298.25|295.35|298.29|295.39|298.23|295.33|20
1647538020000|2022-03-17 17:27:00|298.26|295.36|298.34|295.44|298.38|295.48|298.23|295.33|28
1647538030000|2022-03-17 17:27:10|298.35|295.45|298.35|295.45|298.36|295.46|298.31|295.41|22
1647538040000|2022-03-17 17:27:20|298.34|295.44|298.33|295.43|298.36|295.46|298.32|295.42|25
1647538050000|2022-03-17 17:27:30|298.34|295.44|298.28|295.38|298.34|295.44|298.28|295.38|29
1647538060000|2022-03-17 17:27:40|298.32|295.42|298.31|295.41|298.34|295.44|298.29|295.39|29
1647538070000|2022-03-17 17:27:50|298.3|295.4|298.33|295.43|298.34|295.44|298.28|295.38|25
1647538080000|2022-03-17 17:28:00|298.3|295.4|298.33|295.43|298.33|295.43|298.29|295.39|24
1647538090000|2022-03-17 17:28:10|298.34|295.44|298.32|295.42|298.34|295.44|298.3|295.4|17
1647538100000|2022-03-17 17:28:20|298.31|295.41|298.32|295.42|298.35|295.45|298.29|295.39|23
1647538110000|2022-03-17 17:28:30|298.33|295.43|298.36|295.46|298.37|295.47|298.31|295.41|14
1647538120000|2022-03-17 17:28:40|298.35|295.45|298.31|295.41|298.36|295.46|298.29|295.39|26
1647538130000|2022-03-17 17:28:50|298.32|295.42|298.35|295.45|298.37|295.47|298.3|295.4|28
1647538140000|2022-03-17 17:29:00|298.32|295.42|298.32|295.42|298.37|295.47|298.31|295.41|23
1647538150000|2022-03-17 17:29:10|298.3|295.4|298.37|295.47|298.41|295.51|298.29|295.39|27
1647538160000|2022-03-17 17:29:20|298.38|295.48|298.36|295.46|298.38|295.48|298.33|295.43|31
1647538170000|2022-03-17 17:29:30|298.37|295.47|298.33|295.43|298.39|295.49|298.33|295.43|16
1647538180000|2022-03-17 17:29:40|298.36|295.46|298.31|295.41|298.36|295.46|298.31|295.41|21
1647538190000|2022-03-17 17:29:50|298.34|295.44|298.33|295.43|298.34|295.44|298.3|295.4|19
1647538200000|2022-03-17 17:30:00|298.31|295.41|298.31|295.41|298.36|295.46|298.3|295.4|22
1647538210000|2022-03-17 17:30:10|298.32|295.42|298.25|295.35|298.34|295.44|298.25|295.35|20
1647538220000|2022-03-17 17:30:20|298.24|295.34|298.21|295.31|298.24|295.34|298.21|295.31|6
1647538230000|2022-03-17 17:30:30|298.22|295.32|298.22|295.32|298.22|295.32|298.19|295.29|4
1647538240000|2022-03-17 17:30:40|298.23|295.33|298.24|295.34|298.24|295.34|298.23|295.33|2
1647538250000|2022-03-17 17:30:50|298.23|295.33|298.27|295.37|298.27|295.37|298.23|295.33|6
1647538270000|2022-03-17 17:31:10|298.26|295.36|298.25|295.35|298.26|295.36|298.23|295.33|8
1647538280000|2022-03-17 17:31:20|298.23|295.33|298.25|295.35|298.26|295.36|298.23|295.33|3
1647538290000|2022-03-17 17:31:30|298.23|295.33|298.23|295.33|298.27|295.37|298.23|295.33|6
1647538300000|2022-03-17 17:31:40|298.25|295.35|298.2|295.3|298.25|295.35|298.19|295.29|5
1647538310000|2022-03-17 17:31:50|298.19|295.29|298.18|295.28|298.21|295.31|298.11|295.21|21
1647538320000|2022-03-17 17:32:00|298.15|295.25|298.17|295.27|298.2|295.3|298.15|295.25|12
1647538330000|2022-03-17 17:32:10|298.16|295.26|298.16|295.26|298.2|295.3|298.13|295.23|13
1647538340000|2022-03-17 17:32:20|298.17|295.27|298.16|295.26|298.18|295.28|298.11|295.21|17
1647538350000|2022-03-17 17:32:30|298.18|295.28|298.12|295.22|298.18|295.28|298.12|295.22|18
1647538360000|2022-03-17 17:32:40|298.1|295.2|298.09|295.19|298.1|295.2|298.08|295.18|11
1647538370000|2022-03-17 17:32:50|298.08|295.18|298.08|295.18|298.13|295.23|298.04|295.14|27
1647538380000|2022-03-17 17:33:00|298.05|295.15|297.97|295.07|298.1|295.2|297.96|295.06|19
1647538390000|2022-03-17 17:33:10|297.99|295.09|298.09|295.19|298.1|295.2|297.99|295.09|29
1647538400000|2022-03-17 17:33:20|298.08|295.18|298.09|295.19|298.15|295.25|298.05|295.15|24
1647538410000|2022-03-17 17:33:30|298.07|295.17|298|295.1|298.12|295.22|297.93|295.03|21
1647538420000|2022-03-17 17:33:40|298.02|295.12|298.02|295.12|298.04|295.14|297.99|295.09|15
1647538430000|2022-03-17 17:33:50|298.03|295.13|298.11|295.21|298.12|295.22|298|295.1|19
1647538440000|2022-03-17 17:34:00|298.02|295.12|298.12|295.22|298.12|295.22|298.01|295.11|15
1647538450000|2022-03-17 17:34:10|298.09|295.19|298.12|295.22|298.13|295.23|298.03|295.13|17
1647538460000|2022-03-17 17:34:20|298.03|295.13|297.99|295.09|298.12|295.22|297.98|295.08|20
1647538470000|2022-03-17 17:34:30|298.06|295.16|298.08|295.18|298.09|295.19|298|295.1|25
1647538480000|2022-03-17 17:34:40|298.07|295.17|298.03|295.13|298.07|295.17|298.03|295.13|20
1647538490000|2022-03-17 17:34:50|298.06|295.16|298.03|295.13|298.06|295.16|298.03|295.13|14
1647538500000|2022-03-17 17:35:00|298.02|295.12|298.02|295.12|298.05|295.15|298.01|295.11|10
1647538510000|2022-03-17 17:35:10|298.03|295.13|298.03|295.13|298.05|295.15|298.02|295.12|8
1647538520000|2022-03-17 17:35:20|298.06|295.16|298.03|295.13|298.06|295.16|297.99|295.09|14
1647538530000|2022-03-17 17:35:30|298.05|295.15|298.04|295.14|298.06|295.16|297.97|295.07|11
1647538540000|2022-03-17 17:35:40|298.03|295.13|298.04|295.14|298.05|295.15|297.98|295.08|18
1647538550000|2022-03-17 17:35:50|298.03|295.13|298.04|295.14|298.05|295.15|298.03|295.13|17
1647538560000|2022-03-17 17:36:00|298.08|295.18|298.07|295.17|298.08|295.18|298.05|295.15|17
1647538570000|2022-03-17 17:36:10|298.06|295.16|298.1|295.2|298.12|295.22|298.05|295.15|15
1647538580000|2022-03-17 17:36:20|298.12|295.22|298.04|295.14|298.13|295.23|298.04|295.14|21
1647538590000|2022-03-17 17:36:30|298.05|295.15|297.94|295.04|298.05|295.15|297.87|294.97|20
1647538600000|2022-03-17 17:36:40|297.93|295.03|297.95|295.05|297.95|295.05|297.92|295.02|7
1647538610000|2022-03-17 17:36:50|297.94|295.04|297.96|295.06|297.97|295.07|297.94|295.04|17
1647538620000|2022-03-17 17:37:00|297.95|295.05|298.08|295.18|298.09|295.19|297.95|295.05|18
1647538630000|2022-03-17 17:37:10|298.09|295.19|297.97|295.07|298.09|295.19|297.96|295.06|20
1647538640000|2022-03-17 17:37:20|297.98|295.08|297.94|295.04|297.98|295.08|297.9|295|16
1647538650000|2022-03-17 17:37:30|297.93|295.03|297.96|295.06|297.96|295.06|297.83|294.93|15
1647538660000|2022-03-17 17:37:40|297.95|295.05|297.96|295.06|297.97|295.07|297.94|295.04|17
1647538670000|2022-03-17 17:37:50|297.97|295.07|297.92|295.02|297.97|295.07|297.92|295.02|21
1647538680000|2022-03-17 17:38:00|297.94|295.04|297.9|295|297.94|295.04|297.86|294.96|15
1647538690000|2022-03-17 17:38:10|297.89|294.99|297.91|295.01|297.92|295.02|297.89|294.99|11
1647538700000|2022-03-17 17:38:20|297.92|295.02|297.92|295.02|297.92|295.02|297.88|294.98|8
1647538710000|2022-03-17 17:38:30|297.91|295.01|297.86|294.96|297.92|295.02|297.86|294.96|11
1647538720000|2022-03-17 17:38:40|297.9|295|297.77|294.87|297.91|295.01|297.76|294.86|22
1647538730000|2022-03-17 17:38:50|297.82|294.92|297.79|294.89|297.87|294.97|297.78|294.88|16
1647538740000|2022-03-17 17:39:00|297.78|294.88|297.71|294.81|297.8|294.9|297.7|294.8|26
1647538750000|2022-03-17 17:39:10|297.7|294.8|297.74|294.84|297.75|294.85|297.7|294.8|22
1647538760000|2022-03-17 17:39:20|297.78|294.88|297.75|294.85|297.78|294.88|297.71|294.81|22
1647538770000|2022-03-17 17:39:30|297.76|294.86|297.76|294.86|297.78|294.88|297.74|294.84|18
1647538780000|2022-03-17 17:39:40|297.75|294.85|297.81|294.91|297.81|294.91|297.74|294.84|15
1647538790000|2022-03-17 17:39:50|297.82|294.92|297.84|294.94|297.86|294.96|297.82|294.92|11
1647538800000|2022-03-17 17:40:00|297.83|294.93|297.89|294.99|297.91|295.01|297.83|294.93|11
1647538810000|2022-03-17 17:40:10|297.9|295|298.04|295.14|298.05|295.15|297.9|295|17
1647538820000|2022-03-17 17:40:20|298.06|295.16|298.02|295.12|298.06|295.16|298|295.1|22
1647538830000|2022-03-17 17:40:30|298.04|295.14|298.09|295.19|298.1|295.2|298.04|295.14|17
1647538840000|2022-03-17 17:40:40|298.12|295.22|298.12|295.22|298.17|295.27|298.12|295.22|24
1647538850000|2022-03-17 17:40:50|298.13|295.23|298.14|295.24|298.16|295.26|298.12|295.22|15
1647538860000|2022-03-17 17:41:00|298.13|295.23|298.15|295.25|298.18|295.28|298.13|295.23|19
1647538870000|2022-03-17 17:41:10|298.16|295.26|298.36|295.46|298.36|295.46|298.16|295.26|23
1647538880000|2022-03-17 17:41:20|298.37|295.47|298.24|295.34|298.37|295.47|298.24|295.34|19
1647538890000|2022-03-17 17:41:30|298.25|295.35|298.23|295.33|298.26|295.36|298.2|295.3|19
1647538900000|2022-03-17 17:41:40|298.22|295.32|298.22|295.32|298.25|295.35|298.17|295.27|18
1647538910000|2022-03-17 17:41:50|298.2|295.3|298.2|295.3|298.23|295.33|298.16|295.26|31
1647538920000|2022-03-17 17:42:00|298.21|295.31|298.22|295.32|298.22|295.32|298.17|295.27|18
1647538930000|2022-03-17 17:42:10|298.21|295.31|298.2|295.3|298.23|295.33|298.14|295.24|12
1647538940000|2022-03-17 17:42:20|298.22|295.32|298.18|295.28|298.22|295.32|298.18|295.28|13
1647538950000|2022-03-17 17:42:30|298.2|295.3|298.2|295.3|298.21|295.31|298.15|295.25|21
1647538960000|2022-03-17 17:42:40|298.19|295.29|298.1|295.2|298.21|295.31|298.09|295.19|18
1647538970000|2022-03-17 17:42:50|298.08|295.18|298.1|295.2|298.11|295.21|298.07|295.17|16
1647538980000|2022-03-17 17:43:00|298.11|295.21|298.06|295.16|298.11|295.21|298.06|295.16|16
1647538990000|2022-03-17 17:43:10|298.1|295.2|298.09|295.19|298.11|295.21|298.08|295.18|19
1647539000000|2022-03-17 17:43:20|298.08|295.18|298.04|295.14|298.1|295.2|298.02|295.12|27
1647539010000|2022-03-17 17:43:30|298.05|295.15|298.04|295.14|298.08|295.18|297.94|295.04|24
1647539020000|2022-03-17 17:43:40|298.05|295.15|298.07|295.17|298.12|295.22|298.04|295.14|19
1647539030000|2022-03-17 17:43:50|298.08|295.18|298.08|295.18|298.11|295.21|298.05|295.15|20
1647539040000|2022-03-17 17:44:00|298.05|295.15|297.98|295.08|298.06|295.16|297.98|295.08|23
1647539050000|2022-03-17 17:44:10|297.99|295.09|297.99|295.09|298.02|295.12|297.96|295.06|21
1647539060000|2022-03-17 17:44:20|297.98|295.08|297.97|295.07|297.99|295.09|297.89|294.99|20
1647539070000|2022-03-17 17:44:30|297.95|295.05|297.98|295.08|298.05|295.15|297.94|295.04|19
1647539080000|2022-03-17 17:44:40|297.97|295.07|297.98|295.08|298|295.1|297.86|294.96|20
1647539090000|2022-03-17 17:44:50|297.97|295.07|297.98|295.08|297.98|295.08|297.95|295.05|10
1647539100000|2022-03-17 17:45:00|297.97|295.07|297.95|295.05|298.04|295.14|297.92|295.02|9
1647539110000|2022-03-17 17:45:10|297.94|295.04|297.96|295.06|297.97|295.07|297.9|295|14
1647539120000|2022-03-17 17:45:20|297.98|295.08|297.96|295.06|297.98|295.08|297.92|295.02|8
1647539130000|2022-03-17 17:45:30|297.97|295.07|297.98|295.08|297.98|295.08|297.96|295.06|7
1647539140000|2022-03-17 17:45:40|297.96|295.06|298.17|295.27|298.22|295.32|297.95|295.05|27
1647539150000|2022-03-17 17:45:50|298.18|295.28|298.18|295.28|298.27|295.37|298.18|295.28|23
1647539160000|2022-03-17 17:46:00|298.19|295.29|298.14|295.24|298.19|295.29|298.14|295.24|22
1647539170000|2022-03-17 17:46:10|298.12|295.22|298.21|295.31|298.21|295.31|298.12|295.22|18
1647539180000|2022-03-17 17:46:20|298.2|295.3|298.18|295.28|298.21|295.31|298.17|295.27|14
1647539190000|2022-03-17 17:46:30|298.16|295.26|298.18|295.28|298.2|295.3|298.15|295.25|21
1647539200000|2022-03-17 17:46:40|298.17|295.27|298.17|295.27|298.19|295.29|298.16|295.26|18
1647539210000|2022-03-17 17:46:50|298.16|295.26|298.12|295.22|298.18|295.28|298.11|295.21|19
1647539220000|2022-03-17 17:47:00|298.11|295.21|298.11|295.21|298.12|295.22|298.09|295.19|16
1647539230000|2022-03-17 17:47:10|298.1|295.2|298.12|295.22|298.13|295.23|298.09|295.19|20
1647539240000|2022-03-17 17:47:20|298.13|295.23|298.06|295.16|298.13|295.23|298.01|295.11|28
1647539250000|2022-03-17 17:47:30|298.04|295.14|298.08|295.18|298.08|295.18|298.03|295.13|16
1647539260000|2022-03-17 17:47:40|298.04|295.14|298.05|295.15|298.06|295.16|298.02|295.12|22
1647539270000|2022-03-17 17:47:50|298.03|295.13|298.02|295.12|298.05|295.15|298.01|295.11|15
1647539280000|2022-03-17 17:48:00|297.96|295.06|297.97|295.07|298.02|295.12|297.91|295.01|26
1647539290000|2022-03-17 17:48:10|297.96|295.06|297.97|295.07|298|295.1|297.95|295.05|14
1647539300000|2022-03-17 17:48:20|297.98|295.08|298.02|295.12|298.03|295.13|297.98|295.08|10
1647539310000|2022-03-17 17:48:30|298.01|295.11|298.02|295.12|298.05|295.15|298.01|295.11|17
1647539320000|2022-03-17 17:48:40|298.05|295.15|298.11|295.21|298.11|295.21|298.04|295.14|15
1647539330000|2022-03-17 17:48:50|298.12|295.22|298.18|295.28|298.19|295.29|298.12|295.22|15
1647539340000|2022-03-17 17:49:00|298.19|295.29|298.18|295.28|298.2|295.3|298.16|295.26|16
1647539350000|2022-03-17 17:49:10|298.19|295.29|298.2|295.3|298.21|295.31|298.17|295.27|11
1647539360000|2022-03-17 17:49:20|298.21|295.31|298.2|295.3|298.22|295.32|298.17|295.27|15
1647539370000|2022-03-17 17:49:30|298.19|295.29|298.2|295.3|298.21|295.31|298.19|295.29|14
1647539380000|2022-03-17 17:49:40|298.21|295.31|298.27|295.37|298.27|295.37|298.21|295.31|12
1647539390000|2022-03-17 17:49:50|298.26|295.36|298.25|295.35|298.27|295.37|298.22|295.32|10
1647539400000|2022-03-17 17:50:00|298.24|295.34|298.26|295.36|298.28|295.38|298.24|295.34|14
1647539410000|2022-03-17 17:50:10|298.27|295.37|298.34|295.44|298.43|295.53|298.27|295.37|22
1647539420000|2022-03-17 17:50:20|298.33|295.43|298.38|295.48|298.38|295.48|298.33|295.43|7
1647539430000|2022-03-17 17:50:30|298.37|295.47|298.37|295.47|298.38|295.48|298.34|295.44|8
1647539440000|2022-03-17 17:50:40|298.38|295.48|298.37|295.47|298.38|295.48|298.36|295.46|17
1647539450000|2022-03-17 17:50:50|298.35|295.45|298.38|295.48|298.39|295.49|298.34|295.44|14
1647539460000|2022-03-17 17:51:00|298.4|295.5|298.49|295.59|298.49|295.59|298.39|295.49|23
1647539470000|2022-03-17 17:51:10|298.45|295.55|298.53|295.63|298.55|295.65|298.45|295.55|23
1647539480000|2022-03-17 17:51:20|298.52|295.62|298.62|295.72|298.64|295.74|298.5|295.6|21
1647539490000|2022-03-17 17:51:30|298.61|295.71|298.52|295.62|298.63|295.73|298.5|295.6|19
1647539500000|2022-03-17 17:51:40|298.56|295.66|298.43|295.53|298.56|295.66|298.43|295.53|12
1647539510000|2022-03-17 17:51:50|298.44|295.54|298.47|295.57|298.48|295.58|298.43|295.53|18
1647539520000|2022-03-17 17:52:00|298.48|295.58|298.46|295.56|298.48|295.58|298.45|295.55|15
1647539530000|2022-03-17 17:52:10|298.47|295.57|298.49|295.59|298.55|295.65|298.43|295.53|17
1647539540000|2022-03-17 17:52:20|298.48|295.58|298.55|295.65|298.56|295.66|298.47|295.57|14
1647539550000|2022-03-17 17:52:30|298.54|295.64|298.54|295.64|298.56|295.66|298.54|295.64|14
1647539560000|2022-03-17 17:52:40|298.55|295.65|298.54|295.64|298.57|295.67|298.53|295.63|11
1647539570000|2022-03-17 17:52:50|298.53|295.63|298.5|295.6|298.55|295.65|298.48|295.58|16
1647539580000|2022-03-17 17:53:00|298.47|295.57|298.41|295.51|298.47|295.57|298.37|295.47|28
1647539590000|2022-03-17 17:53:10|298.4|295.5|298.4|295.5|298.42|295.52|298.39|295.49|22
1647539600000|2022-03-17 17:53:20|298.42|295.52|298.39|295.49|298.44|295.54|298.37|295.47|21
1647539610000|2022-03-17 17:53:30|298.38|295.48|298.39|295.49|298.42|295.52|298.36|295.46|20
1647539620000|2022-03-17 17:53:40|298.38|295.48|298.38|295.48|298.44|295.54|298.32|295.42|27
1647539630000|2022-03-17 17:53:50|298.39|295.49|298.36|295.46|298.42|295.52|298.33|295.43|26
1647539640000|2022-03-17 17:54:00|298.37|295.47|298.36|295.46|298.38|295.48|298.36|295.46|8
1647539650000|2022-03-17 17:54:10|298.35|295.45|298.39|295.49|298.42|295.52|298.35|295.45|17
1647539660000|2022-03-17 17:54:20|298.4|295.5|298.39|295.49|298.41|295.51|298.39|295.49|17
1647539670000|2022-03-17 17:54:30|298.4|295.5|298.41|295.51|298.43|295.53|298.38|295.48|18
1647539680000|2022-03-17 17:54:40|298.42|295.52|298.45|295.55|298.52|295.62|298.41|295.51|19
1647539690000|2022-03-17 17:54:50|298.46|295.56|298.45|295.55|298.46|295.56|298.43|295.53|15
1647539700000|2022-03-17 17:55:00|298.44|295.54|298.44|295.54|298.47|295.57|298.41|295.51|18
1647539710000|2022-03-17 17:55:10|298.43|295.53|298.43|295.53|298.45|295.55|298.37|295.47|11
1647539720000|2022-03-17 17:55:20|298.44|295.54|298.45|295.55|298.45|295.55|298.43|295.53|14
1647539730000|2022-03-17 17:55:30|298.44|295.54|298.49|295.59|298.5|295.6|298.42|295.52|21
1647539740000|2022-03-17 17:55:40|298.5|295.6|298.5|295.6|298.53|295.63|298.42|295.52|21
1647539750000|2022-03-17 17:55:50|298.51|295.61|298.51|295.61|298.54|295.64|298.5|295.6|7
1647539760000|2022-03-17 17:56:00|298.52|295.62|298.53|295.63|298.58|295.68|298.49|295.59|14
1647539770000|2022-03-17 17:56:10|298.51|295.61|298.52|295.62|298.57|295.67|298.51|295.61|8
1647539780000|2022-03-17 17:56:20|298.55|295.65|298.65|295.75|298.65|295.75|298.52|295.62|14
1647539790000|2022-03-17 17:56:30|298.61|295.71|298.61|295.71|298.64|295.74|298.59|295.69|19
1647539800000|2022-03-17 17:56:40|298.59|295.69|298.55|295.65|298.61|295.71|298.55|295.65|16
1647539810000|2022-03-17 17:56:50|298.56|295.66|298.57|295.67|298.57|295.67|298.55|295.65|14
1647539820000|2022-03-17 17:57:00|298.58|295.68|298.57|295.67|298.58|295.68|298.55|295.65|8
1647539830000|2022-03-17 17:57:10|298.56|295.66|298.58|295.68|298.6|295.7|298.55|295.65|22
1647539840000|2022-03-17 17:57:20|298.59|295.69|298.56|295.66|298.61|295.71|298.56|295.66|11
1647539850000|2022-03-17 17:57:30|298.58|295.68|298.56|295.66|298.58|295.68|298.54|295.64|15
1647539860000|2022-03-17 17:57:40|298.58|295.68|298.54|295.64|298.58|295.68|298.53|295.63|14
1647539870000|2022-03-17 17:57:50|298.55|295.65|298.46|295.56|298.61|295.71|298.46|295.56|22
1647539880000|2022-03-17 17:58:00|298.45|295.55|298.5|295.6|298.51|295.61|298.38|295.48|23
1647539890000|2022-03-17 17:58:10|298.51|295.61|298.68|295.78|298.73|295.83|298.51|295.61|23
1647539900000|2022-03-17 17:58:20|298.67|295.77|298.56|295.66|298.69|295.79|298.56|295.66|21
1647539910000|2022-03-17 17:58:30|298.53|295.63|298.56|295.66|298.57|295.67|298.52|295.62|14
1647539920000|2022-03-17 17:58:40|298.55|295.65|298.54|295.64|298.57|295.67|298.54|295.64|16
1647539930000|2022-03-17 17:58:50|298.56|295.66|298.49|295.59|298.56|295.66|298.49|295.59|29
1647539940000|2022-03-17 17:59:00|298.5|295.6|298.48|295.58|298.53|295.63|298.47|295.57|16
1647539950000|2022-03-17 17:59:10|298.49|295.59|298.44|295.54|298.55|295.65|298.43|295.53|24
1647539960000|2022-03-17 17:59:20|298.43|295.53|298.44|295.54|298.46|295.56|298.36|295.46|29
1647539970000|2022-03-17 17:59:30|298.43|295.53|298.4|295.5|298.44|295.54|298.4|295.5|23
1647539980000|2022-03-17 17:59:40|298.41|295.51|298.39|295.49|298.41|295.51|298.35|295.45|18
1647539990000|2022-03-17 17:59:50|298.38|295.48|298.35|295.45|298.41|295.51|298.35|295.45|13
1647540000000|2022-03-17 18:00:00|298.4|295.5|298.38|295.48|298.4|295.5|298.34|295.44|18
1647540010000|2022-03-17 18:00:10|298.36|295.46|298.39|295.49|298.4|295.5|298.34|295.44|17
1647540020000|2022-03-17 18:00:20|298.4|295.5|298.46|295.56|298.46|295.56|298.4|295.5|13
1647540030000|2022-03-17 18:00:30|298.42|295.52|298.39|295.49|298.47|295.57|298.38|295.48|17
1647540040000|2022-03-17 18:00:40|298.4|295.5|298.4|295.5|298.41|295.51|298.37|295.47|15
1647540050000|2022-03-17 18:00:50|298.41|295.51|298.4|295.5|298.44|295.54|298.4|295.5|12
1647540060000|2022-03-17 18:01:00|298.37|295.47|298.42|295.52|298.42|295.52|298.36|295.46|15
1647540070000|2022-03-17 18:01:10|298.44|295.54|298.46|295.56|298.47|295.57|298.4|295.5|17
1647540080000|2022-03-17 18:01:20|298.45|295.55|298.46|295.56|298.48|295.58|298.45|295.55|8
1647540090000|2022-03-17 18:01:30|298.45|295.55|298.43|295.53|298.47|295.57|298.42|295.52|13
1647540100000|2022-03-17 18:01:40|298.4|295.5|298.42|295.52|298.42|295.52|298.34|295.44|20
1647540110000|2022-03-17 18:01:50|298.41|295.51|298.4|295.5|298.42|295.52|298.37|295.47|22
1647540120000|2022-03-17 18:02:00|298.41|295.51|298.35|295.45|298.41|295.51|298.33|295.43|22
1647540130000|2022-03-17 18:02:10|298.34|295.44|298.35|295.45|298.36|295.46|298.31|295.41|16
1647540140000|2022-03-17 18:02:20|298.34|295.44|298.32|295.42|298.35|295.45|298.32|295.42|14
1647540150000|2022-03-17 18:02:30|298.33|295.43|298.29|295.39|298.34|295.44|298.27|295.37|13
1647540160000|2022-03-17 18:02:40|298.28|295.38|298.29|295.39|298.29|295.39|298.26|295.36|14
1647540170000|2022-03-17 18:02:50|298.27|295.37|298.35|295.45|298.35|295.45|298.27|295.37|22
1647540180000|2022-03-17 18:03:00|298.34|295.44|298.31|295.41|298.34|295.44|298.3|295.4|12
1647540190000|2022-03-17 18:03:10|298.29|295.39|298.28|295.38|298.31|295.41|298.25|295.35|17
1647540200000|2022-03-17 18:03:20|298.27|295.37|298.31|295.41|298.32|295.42|298.27|295.37|17
1647540210000|2022-03-17 18:03:30|298.3|295.4|298.32|295.42|298.34|295.44|298.3|295.4|7
1647540220000|2022-03-17 18:03:40|298.33|295.43|298.32|295.42|298.33|295.43|298.31|295.41|6
1647540230000|2022-03-17 18:03:50|298.34|295.44|298.34|295.44|298.36|295.46|298.31|295.41|10
1647540240000|2022-03-17 18:04:00|298.35|295.45|298.33|295.43|298.35|295.45|298.33|295.43|7
1647540250000|2022-03-17 18:04:10|298.35|295.45|298.42|295.52|298.46|295.56|298.33|295.43|15
1647540260000|2022-03-17 18:04:20|298.43|295.53|298.42|295.52|298.45|295.55|298.42|295.52|5
1647540270000|2022-03-17 18:04:30|298.44|295.54|298.41|295.51|298.46|295.56|298.41|295.51|9
1647540280000|2022-03-17 18:04:40|298.44|295.54|298.45|295.55|298.47|295.57|298.4|295.5|17
1647540290000|2022-03-17 18:04:50|298.44|295.54|298.44|295.54|298.49|295.59|298.42|295.52|9
1647540300000|2022-03-17 18:05:00|298.43|295.53|298.57|295.67|298.57|295.67|298.39|295.49|18
1647540310000|2022-03-17 18:05:10|298.56|295.66|298.6|295.7|298.6|295.7|298.49|295.59|24
1647540320000|2022-03-17 18:05:20|298.58|295.68|298.6|295.7|298.61|295.71|298.58|295.68|12
1647540330000|2022-03-17 18:05:30|298.61|295.71|298.62|295.72|298.63|295.73|298.59|295.69|11
1647540340000|2022-03-17 18:05:40|298.63|295.73|298.86|295.96|298.86|295.96|298.6|295.7|28
1647540350000|2022-03-17 18:05:50|298.84|295.94|298.83|295.93|298.86|295.96|298.75|295.85|24
1647540360000|2022-03-17 18:06:00|298.9|296|298.78|295.88|298.91|296.01|298.76|295.86|26
1647540370000|2022-03-17 18:06:10|298.79|295.89|298.73|295.83|298.79|295.89|298.73|295.83|29
1647540380000|2022-03-17 18:06:20|298.74|295.84|298.75|295.85|298.75|295.85|298.72|295.82|15
1647540390000|2022-03-17 18:06:30|298.73|295.83|298.72|295.82|298.75|295.85|298.72|295.82|14
1647540400000|2022-03-17 18:06:40|298.73|295.83|298.76|295.86|298.78|295.88|298.73|295.83|13
1647540410000|2022-03-17 18:06:50|298.72|295.82|298.69|295.79|298.75|295.85|298.68|295.78|17
1647540420000|2022-03-17 18:07:00|298.7|295.8|298.69|295.79|298.7|295.8|298.59|295.69|5
1647540430000|2022-03-17 18:07:10|298.59|295.69|298.62|295.72|298.71|295.81|298.56|295.66|22
1647540440000|2022-03-17 18:07:20|298.63|295.73|298.63|295.73|298.65|295.75|298.62|295.72|16
1647540450000|2022-03-17 18:07:30|298.62|295.72|298.61|295.71|298.64|295.74|298.61|295.71|14
1647540460000|2022-03-17 18:07:40|298.62|295.72|298.61|295.71|298.63|295.73|298.6|295.7|16
1647540470000|2022-03-17 18:07:50|298.62|295.72|298.58|295.68|298.62|295.72|298.57|295.67|10
1647540480000|2022-03-17 18:08:00|298.57|295.67|298.58|295.68|298.61|295.71|298.56|295.66|15
1647540490000|2022-03-17 18:08:10|298.59|295.69|298.61|295.71|298.65|295.75|298.58|295.68|10
1647540500000|2022-03-17 18:08:20|298.63|295.73|298.65|295.75|298.65|295.75|298.61|295.71|18
1647540510000|2022-03-17 18:08:30|298.66|295.76|298.73|295.83|298.74|295.84|298.65|295.75|20
1647540520000|2022-03-17 18:08:40|298.72|295.82|298.73|295.83|298.75|295.85|298.69|295.79|18
1647540530000|2022-03-17 18:08:50|298.74|295.84|298.68|295.78|298.74|295.84|298.62|295.72|27
1647540540000|2022-03-17 18:09:00|298.71|295.81|298.7|295.8|298.75|295.85|298.69|295.79|24
1647540550000|2022-03-17 18:09:10|298.67|295.77|298.65|295.75|298.69|295.79|298.65|295.75|17
1647540560000|2022-03-17 18:09:20|298.67|295.77|298.66|295.76|298.69|295.79|298.66|295.76|5
1647540570000|2022-03-17 18:09:30|298.67|295.77|298.65|295.75|298.67|295.77|298.62|295.72|17
1647540580000|2022-03-17 18:09:40|298.61|295.71|298.63|295.73|298.64|295.74|298.61|295.71|11
1647540590000|2022-03-17 18:09:50|298.6|295.7|298.59|295.69|298.62|295.72|298.59|295.69|19
1647540600000|2022-03-17 18:10:00|298.62|295.72|298.57|295.67|298.62|295.72|298.56|295.66|13
1647540610000|2022-03-17 18:10:10|298.56|295.66|298.54|295.64|298.57|295.67|298.5|295.6|12
1647540620000|2022-03-17 18:10:20|298.52|295.62|298.48|295.58|298.52|295.62|298.47|295.57|14
1647540630000|2022-03-17 18:10:30|298.49|295.59|298.49|295.59|298.52|295.62|298.47|295.57|13
1647540640000|2022-03-17 18:10:40|298.5|295.6|298.42|295.52|298.5|295.6|298.42|295.52|11
1647540650000|2022-03-17 18:10:50|298.43|295.53|298.38|295.48|298.45|295.55|298.38|295.48|13
1647540660000|2022-03-17 18:11:00|298.39|295.49|298.34|295.44|298.39|295.49|298.34|295.44|11
1647540670000|2022-03-17 18:11:10|298.33|295.43|298.39|295.49|298.39|295.49|298.29|295.39|21
1647540680000|2022-03-17 18:11:20|298.37|295.47|298.35|295.45|298.42|295.52|298.32|295.42|19
1647540690000|2022-03-17 18:11:30|298.34|295.44|298.35|295.45|298.36|295.46|298.34|295.44|12
1647540700000|2022-03-17 18:11:40|298.34|295.44|298.37|295.47|298.41|295.51|298.34|295.44|8
1647540710000|2022-03-17 18:11:50|298.38|295.48|298.37|295.47|298.38|295.48|298.31|295.41|18
1647540720000|2022-03-17 18:12:00|298.35|295.45|298.29|295.39|298.37|295.47|298.24|295.34|22
1647540730000|2022-03-17 18:12:10|298.3|295.4|298.28|295.38|298.33|295.43|298.28|295.38|21
1647540740000|2022-03-17 18:12:20|298.29|295.39|298.29|295.39|298.31|295.41|298.29|295.39|10
1647540750000|2022-03-17 18:12:30|298.31|295.41|298.26|295.36|298.31|295.41|298.24|295.34|16
1647540760000|2022-03-17 18:12:40|298.25|295.35|298.19|295.29|298.28|295.38|298.18|295.28|22
1647540770000|2022-03-17 18:12:50|298.18|295.28|298.18|295.28|298.2|295.3|298.17|295.27|11
1647540780000|2022-03-17 18:13:00|298.17|295.27|298.22|295.32|298.25|295.35|298.13|295.23|25
1647540790000|2022-03-17 18:13:10|298.24|295.34|298.26|295.36|298.26|295.36|298.22|295.32|19
1647540800000|2022-03-17 18:13:20|298.24|295.34|298.26|295.36|298.28|295.38|298.24|295.34|11
1647540810000|2022-03-17 18:13:30|298.25|295.35|298.25|295.35|298.26|295.36|298.24|295.34|6
1647540820000|2022-03-17 18:13:40|298.26|295.36|298.36|295.46|298.36|295.46|298.26|295.36|8
1647540830000|2022-03-17 18:13:50|298.35|295.45|298.4|295.5|298.48|295.58|298.33|295.43|23
1647540840000|2022-03-17 18:14:00|298.39|295.49|298.39|295.49|298.42|295.52|298.39|295.49|15
1647540850000|2022-03-17 18:14:10|298.38|295.48|298.35|295.45|298.4|295.5|298.35|295.45|17
1647540860000|2022-03-17 18:14:20|298.36|295.46|298.31|295.41|298.36|295.46|298.3|295.4|15
1647540870000|2022-03-17 18:14:30|298.3|295.4|298.31|295.41|298.31|295.41|298.3|295.4|12
1647540880000|2022-03-17 18:14:40|298.3|295.4|298.29|295.39|298.34|295.44|298.29|295.39|16
1647540890000|2022-03-17 18:14:50|298.3|295.4|298.3|295.4|298.34|295.44|298.28|295.38|15
1647540900000|2022-03-17 18:15:00|298.29|295.39|298.27|295.37|298.34|295.44|298.27|295.37|15
1647540910000|2022-03-17 18:15:10|298.26|295.36|298.25|295.35|298.31|295.41|298.24|295.34|9
1647540920000|2022-03-17 18:15:20|298.26|295.36|298.25|295.35|298.33|295.43|298.24|295.34|16
1647540930000|2022-03-17 18:15:30|298.26|295.36|298.25|295.35|298.26|295.36|298.25|295.35|10
1647540940000|2022-03-17 18:15:40|298.26|295.36|298.26|295.36|298.29|295.39|298.26|295.36|11
1647540950000|2022-03-17 18:15:50|298.28|295.38|298.26|295.36|298.29|295.39|298.25|295.35|6
1647540960000|2022-03-17 18:16:00|298.27|295.37|298.25|295.35|298.28|295.38|298.25|295.35|13
1647540970000|2022-03-17 18:16:10|298.26|295.36|298.25|295.35|298.27|295.37|298.25|295.35|20
1647540980000|2022-03-17 18:16:20|298.28|295.38|298.26|295.36|298.28|295.38|298.26|295.36|2
1647540990000|2022-03-17 18:16:30|298.31|295.41|298.36|295.46|298.41|295.51|298.31|295.41|14
1647541000000|2022-03-17 18:16:40|298.4|295.5|298.29|295.39|298.4|295.5|298.29|295.39|7
1647541010000|2022-03-17 18:16:50|298.28|295.38|298.28|295.38|298.3|295.4|298.28|295.38|5
1647541020000|2022-03-17 18:17:00|298.3|295.4|298.27|295.37|298.3|295.4|298.24|295.34|17
1647541030000|2022-03-17 18:17:10|298.29|295.39|298.28|295.38|298.31|295.41|298.27|295.37|13
1647541040000|2022-03-17 18:17:20|298.29|295.39|298.3|295.4|298.32|295.42|298.28|295.38|12
1647541050000|2022-03-17 18:17:30|298.29|295.39|298.3|295.4|298.32|295.42|298.29|295.39|17
1647541060000|2022-03-17 18:17:40|298.29|295.39|298.33|295.43|298.35|295.45|298.29|295.39|20
1647541070000|2022-03-17 18:17:50|298.32|295.42|298.4|295.5|298.4|295.5|298.32|295.42|17
1647541080000|2022-03-17 18:18:00|298.41|295.51|298.41|295.51|298.44|295.54|298.4|295.5|27
1647541090000|2022-03-17 18:18:10|298.42|295.52|298.42|295.52|298.44|295.54|298.4|295.5|11
1647541100000|2022-03-17 18:18:20|298.41|295.51|298.41|295.51|298.43|295.53|298.41|295.51|11
1647541110000|2022-03-17 18:18:30|298.43|295.53|298.43|295.53|298.44|295.54|298.4|295.5|18
1647541120000|2022-03-17 18:18:40|298.39|295.49|298.41|295.51|298.43|295.53|298.38|295.48|24
1647541130000|2022-03-17 18:18:50|298.43|295.53|298.41|295.51|298.45|295.55|298.4|295.5|18
1647541140000|2022-03-17 18:19:00|298.42|295.52|298.48|295.58|298.48|295.58|298.41|295.51|10
1647541150000|2022-03-17 18:19:10|298.47|295.57|298.48|295.58|298.49|295.59|298.47|295.57|12
1647541160000|2022-03-17 18:19:20|298.49|295.59|298.51|295.61|298.54|295.64|298.48|295.58|24
1647541170000|2022-03-17 18:19:30|298.5|295.6|298.5|295.6|298.54|295.64|298.5|295.6|21
1647541180000|2022-03-17 18:19:40|298.51|295.61|298.5|295.6|298.51|295.61|298.5|295.6|20
1647541190000|2022-03-17 18:19:50|298.51|295.61|298.52|295.62|298.54|295.64|298.5|295.6|15
1647541200000|2022-03-17 18:20:00|298.51|295.61|298.63|295.73|298.64|295.74|298.51|295.61|14
1647541210000|2022-03-17 18:20:10|298.64|295.74|298.62|295.72|298.65|295.75|298.61|295.71|20
1647541220000|2022-03-17 18:20:20|298.61|295.71|298.6|295.7|298.61|295.71|298.6|295.7|2
1647541230000|2022-03-17 18:20:30|298.61|295.71|298.75|295.85|298.78|295.88|298.61|295.71|21
1647541240000|2022-03-17 18:20:40|298.74|295.84|298.73|295.83|298.76|295.86|298.7|295.8|16
1647541250000|2022-03-17 18:20:50|298.72|295.82|298.71|295.81|298.74|295.84|298.7|295.8|12
1647541260000|2022-03-17 18:21:00|298.7|295.8|298.66|295.76|298.71|295.81|298.65|295.75|7
1647541270000|2022-03-17 18:21:10|298.68|295.78|298.68|295.78|298.7|295.8|298.67|295.77|13
1647541280000|2022-03-17 18:21:20|298.74|295.84|298.68|295.78|298.74|295.84|298.66|295.76|10
1647541290000|2022-03-17 18:21:30|298.67|295.77|298.79|295.89|298.8|295.9|298.66|295.76|19
1647541300000|2022-03-17 18:21:40|298.77|295.87|298.79|295.89|298.82|295.92|298.77|295.87|17
1647541310000|2022-03-17 18:21:50|298.81|295.91|298.73|295.83|298.81|295.91|298.71|295.81|24
1647541320000|2022-03-17 18:22:00|298.74|295.84|298.8|295.9|298.8|295.9|298.74|295.84|18
1647541330000|2022-03-17 18:22:10|298.79|295.89|298.86|295.96|298.86|295.96|298.79|295.89|15
1647541340000|2022-03-17 18:22:20|298.87|295.97|298.82|295.92|298.89|295.99|298.81|295.91|19
1647541350000|2022-03-17 18:22:30|298.84|295.94|298.83|295.93|298.85|295.95|298.81|295.91|18
1647541360000|2022-03-17 18:22:40|298.84|295.94|298.85|295.95|298.87|295.97|298.84|295.94|10
1647541370000|2022-03-17 18:22:50|298.86|295.96|298.85|295.95|298.87|295.97|298.84|295.94|6
1647541380000|2022-03-17 18:23:00|298.86|295.96|298.72|295.82|298.86|295.96|298.69|295.79|26
1647541390000|2022-03-17 18:23:10|298.71|295.81|298.66|295.76|298.74|295.84|298.64|295.74|24
1647541400000|2022-03-17 18:23:20|298.65|295.75|298.66|295.76|298.69|295.79|298.64|295.74|19
1647541410000|2022-03-17 18:23:30|298.65|295.75|298.71|295.81|298.73|295.83|298.65|295.75|20
1647541420000|2022-03-17 18:23:40|298.7|295.8|298.73|295.83|298.73|295.83|298.69|295.79|13
1647541430000|2022-03-17 18:23:50|298.72|295.82|298.77|295.87|298.81|295.91|298.72|295.82|18
1647541440000|2022-03-17 18:24:00|298.76|295.86|298.59|295.69|298.76|295.86|298.59|295.69|17
1647541450000|2022-03-17 18:24:10|298.66|295.76|298.64|295.74|298.66|295.76|298.62|295.72|20
1647541460000|2022-03-17 18:24:20|298.63|295.73|298.58|295.68|298.64|295.74|298.58|295.68|10
1647541470000|2022-03-17 18:24:30|298.56|295.66|298.63|295.73|298.65|295.75|298.56|295.66|19
1647541480000|2022-03-17 18:24:40|298.62|295.72|298.54|295.64|298.63|295.73|298.54|295.64|22
1647541490000|2022-03-17 18:24:50|298.55|295.65|298.6|295.7|298.62|295.72|298.55|295.65|22
1647541500000|2022-03-17 18:25:00|298.59|295.69|298.5|295.6|298.59|295.69|298.49|295.59|19
1647541510000|2022-03-17 18:25:10|298.57|295.67|298.54|295.64|298.58|295.68|298.5|295.6|14
1647541520000|2022-03-17 18:25:20|298.55|295.65|298.56|295.66|298.6|295.7|298.51|295.61|12
1647541530000|2022-03-17 18:25:30|298.55|295.65|298.55|295.65|298.6|295.7|298.5|295.6|21
1647541540000|2022-03-17 18:25:40|298.52|295.62|298.53|295.63|298.55|295.65|298.52|295.62|15
1647541550000|2022-03-17 18:25:50|298.57|295.67|298.51|295.61|298.57|295.67|298.48|295.58|16
1647541560000|2022-03-17 18:26:00|298.54|295.64|298.41|295.51|298.54|295.64|298.39|295.49|16
1647541570000|2022-03-17 18:26:10|298.42|295.52|298.47|295.57|298.49|295.59|298.42|295.52|10
1647541580000|2022-03-17 18:26:20|298.48|295.58|298.44|295.54|298.51|295.61|298.43|295.53|7
1647541590000|2022-03-17 18:26:30|298.43|295.53|298.44|295.54|298.46|295.56|298.43|295.53|6
1647541600000|2022-03-17 18:26:40|298.46|295.56|298.47|295.57|298.48|295.58|298.44|295.54|15
1647541610000|2022-03-17 18:26:50|298.46|295.56|298.47|295.57|298.48|295.58|298.46|295.56|10
1647541620000|2022-03-17 18:27:00|298.48|295.58|298.5|295.6|298.54|295.64|298.48|295.58|21
1647541630000|2022-03-17 18:27:10|298.48|295.58|298.47|295.57|298.51|295.61|298.42|295.52|11
1647541640000|2022-03-17 18:27:20|298.48|295.58|298.48|295.58|298.48|295.58|298.46|295.56|10
1647541650000|2022-03-17 18:27:30|298.47|295.57|298.48|295.58|298.49|295.59|298.47|295.57|4
1647541660000|2022-03-17 18:27:40|298.49|295.59|298.48|295.58|298.49|295.59|298.48|295.58|8
1647541670000|2022-03-17 18:27:50|298.49|295.59|298.4|295.5|298.49|295.59|298.34|295.44|22
1647541680000|2022-03-17 18:28:00|298.39|295.49|298.4|295.5|298.4|295.5|298.37|295.47|11
1647541690000|2022-03-17 18:28:10|298.41|295.51|298.38|295.48|298.41|295.51|298.38|295.48|15
1647541700000|2022-03-17 18:28:20|298.4|295.5|298.39|295.49|298.4|295.5|298.38|295.48|5
1647541710000|2022-03-17 18:28:30|298.4|295.5|298.41|295.51|298.42|295.52|298.39|295.49|16
1647541720000|2022-03-17 18:28:40|298.43|295.53|298.4|295.5|298.46|295.56|298.38|295.48|14
1647541730000|2022-03-17 18:28:50|298.39|295.49|298.34|295.44|298.46|295.56|298.33|295.43|10
1647541740000|2022-03-17 18:29:00|298.33|295.43|298.29|295.39|298.34|295.44|298.21|295.31|19
1647541750000|2022-03-17 18:29:10|298.28|295.38|298.18|295.28|298.28|295.38|298.16|295.26|15
1647541760000|2022-03-17 18:29:20|298.22|295.32|298.22|295.32|298.29|295.39|298.18|295.28|7
1647541770000|2022-03-17 18:29:30|298.29|295.39|298.21|295.31|298.29|295.39|298.2|295.3|7
1647541780000|2022-03-17 18:29:40|298.22|295.32|298.21|295.31|298.25|295.35|298.21|295.31|15
1647541790000|2022-03-17 18:29:50|298.2|295.3|298.14|295.24|298.23|295.33|298.11|295.21|15
1647541800000|2022-03-17 18:30:00|298.12|295.22|298.13|295.23|298.21|295.31|298.12|295.22|23
1647541810000|2022-03-17 18:30:10|298.12|295.22|298.14|295.24|298.16|295.26|298.11|295.21|9
1647541820000|2022-03-17 18:30:20|298.13|295.23|298.1|295.2|298.13|295.23|298.1|295.2|11
1647541830000|2022-03-17 18:30:30|298.11|295.21|298.1|295.2|298.17|295.27|298.1|295.2|11
1647541840000|2022-03-17 18:30:40|298.11|295.21|298.15|295.25|298.18|295.28|298.11|295.21|9
1647541850000|2022-03-17 18:30:50|298.14|295.24|298.14|295.24|298.14|295.24|298.14|295.24|1
1647541860000|2022-03-17 18:31:00|298.16|295.26|298.2|295.3|298.24|295.34|298.16|295.26|23
1647541870000|2022-03-17 18:31:10|298.22|295.32|298.2|295.3|298.24|295.34|298.18|295.28|19
1647541880000|2022-03-17 18:31:20|298.21|295.31|298.22|295.32|298.22|295.32|298.18|295.28|16
1647541890000|2022-03-17 18:31:30|298.23|295.33|298.17|295.27|298.23|295.33|298.16|295.26|14
1647541900000|2022-03-17 18:31:40|298.19|295.29|298.23|295.33|298.25|295.35|298.16|295.26|16
1647541910000|2022-03-17 18:31:50|298.24|295.34|298.22|295.32|298.24|295.34|298.17|295.27|19
1647541920000|2022-03-17 18:32:00|298.23|295.33|298.25|295.35|298.25|295.35|298.21|295.31|9
1647541930000|2022-03-17 18:32:10|298.23|295.33|298.25|295.35|298.29|295.39|298.22|295.32|21
1647541940000|2022-03-17 18:32:20|298.26|295.36|298.29|295.39|298.3|295.4|298.26|295.36|19
1647541950000|2022-03-17 18:32:30|298.28|295.38|298.32|295.42|298.32|295.42|298.24|295.34|8
1647541960000|2022-03-17 18:32:40|298.33|295.43|298.35|295.45|298.35|295.45|298.32|295.42|19
1647541970000|2022-03-17 18:32:50|298.36|295.46|298.35|295.45|298.39|295.49|298.32|295.42|19
1647541980000|2022-03-17 18:33:00|298.34|295.44|298.34|295.44|298.34|295.44|298.29|295.39|20
1647541990000|2022-03-17 18:33:10|298.35|295.45|298.31|295.41|298.35|295.45|298.3|295.4|22
1647542000000|2022-03-17 18:33:20|298.34|295.44|298.34|295.44|298.35|295.45|298.32|295.42|19
1647542010000|2022-03-17 18:33:30|298.33|295.43|298.33|295.43|298.33|295.43|298.26|295.36|22
1647542020000|2022-03-17 18:33:40|298.32|295.42|298.36|295.46|298.36|295.46|298.29|295.39|12
1647542030000|2022-03-17 18:33:50|298.35|295.45|298.45|295.55|298.55|295.65|298.32|295.42|31
1647542040000|2022-03-17 18:34:00|298.46|295.56|298.42|295.52|298.51|295.61|298.37|295.47|20
1647542050000|2022-03-17 18:34:10|298.41|295.51|298.42|295.52|298.46|295.56|298.38|295.48|26
1647542060000|2022-03-17 18:34:20|298.43|295.53|298.35|295.45|298.46|295.56|298.33|295.43|14
1647542070000|2022-03-17 18:34:30|298.37|295.47|298.33|295.43|298.39|295.49|298.31|295.41|23
1647542080000|2022-03-17 18:34:40|298.34|295.44|298.4|295.5|298.42|295.52|298.33|295.43|18
1647542090000|2022-03-17 18:34:50|298.39|295.49|298.38|295.48|298.43|295.53|298.38|295.48|17
1647542100000|2022-03-17 18:35:00|298.42|295.52|298.33|295.43|298.42|295.52|298.3|295.4|21
1647542110000|2022-03-17 18:35:10|298.39|295.49|298.4|295.5|298.43|295.53|298.39|295.49|13
1647542120000|2022-03-17 18:35:20|298.38|295.48|298.38|295.48|298.41|295.51|298.35|295.45|20
1647542130000|2022-03-17 18:35:30|298.39|295.49|298.36|295.46|298.42|295.52|298.36|295.46|22
1647542140000|2022-03-17 18:35:40|298.35|295.45|298.37|295.47|298.41|295.51|298.35|295.45|15
1647542150000|2022-03-17 18:35:50|298.36|295.46|298.38|295.48|298.39|295.49|298.36|295.46|17
1647542160000|2022-03-17 18:36:00|298.37|295.47|298.35|295.45|298.38|295.48|298.29|295.39|18
1647542170000|2022-03-17 18:36:10|298.33|295.43|298.22|295.32|298.33|295.43|298.21|295.31|25
1647542180000|2022-03-17 18:36:20|298.23|295.33|298.22|295.32|298.24|295.34|298.21|295.31|21
1647542190000|2022-03-17 18:36:30|298.23|295.33|298.22|295.32|298.24|295.34|298.2|295.3|13
1647542200000|2022-03-17 18:36:40|298.21|295.31|298.23|295.33|298.24|295.34|298.21|295.31|16
1647542210000|2022-03-17 18:36:50|298.24|295.34|298.23|295.33|298.24|295.34|298.18|295.28|23
1647542220000|2022-03-17 18:37:00|298.22|295.32|298.2|295.3|298.27|295.37|298.17|295.27|20
1647542230000|2022-03-17 18:37:10|298.23|295.33|298.19|295.29|298.23|295.33|298.18|295.28|21
1647542240000|2022-03-17 18:37:20|298.18|295.28|298.18|295.28|298.2|295.3|298.17|295.27|19
1647542250000|2022-03-17 18:37:30|298.19|295.29|298.17|295.27|298.21|295.31|298.17|295.27|11
1647542260000|2022-03-17 18:37:40|298.18|295.28|298.09|295.19|298.2|295.3|298.09|295.19|19
1647542270000|2022-03-17 18:37:50|298.08|295.18|298.08|295.18|298.12|295.22|298.06|295.16|10
1647542280000|2022-03-17 18:38:00|298.07|295.17|298.14|295.24|298.15|295.25|298.07|295.17|12
1647542290000|2022-03-17 18:38:10|298.13|295.23|298.18|295.28|298.18|295.28|298.13|295.23|15
1647542300000|2022-03-17 18:38:20|298.19|295.29|298.18|295.28|298.19|295.29|298.17|295.27|7
1647542310000|2022-03-17 18:38:30|298.19|295.29|298.19|295.29|298.2|295.3|298.18|295.28|12
1647542320000|2022-03-17 18:38:40|298.18|295.28|298.18|295.28|298.2|295.3|298.17|295.27|15
1647542330000|2022-03-17 18:38:50|298.17|295.27|298.18|295.28|298.19|295.29|298.17|295.27|16
1647542340000|2022-03-17 18:39:00|298.19|295.29|298.18|295.28|298.19|295.29|298.18|295.28|12
1647542350000|2022-03-17 18:39:10|298.17|295.27|298.17|295.27|298.18|295.28|298.17|295.27|5
1647542360000|2022-03-17 18:39:20|298.18|295.28|298.13|295.23|298.18|295.28|298.1|295.2|8
1647542380000|2022-03-17 18:39:40|298.12|295.22|298.1|295.2|298.13|295.23|298.1|295.2|8
1647542390000|2022-03-17 18:39:50|298.11|295.21|298.15|295.25|298.16|295.26|298.11|295.21|9
1647542400000|2022-03-17 18:40:00|298.16|295.26|298.12|295.22|298.16|295.26|298.12|295.22|9
1647542410000|2022-03-17 18:40:10|298.13|295.23|298.04|295.14|298.13|295.23|298.04|295.14|11
1647542420000|2022-03-17 18:40:20|298.05|295.15|298.05|295.15|298.06|295.16|298.04|295.14|7
1647542430000|2022-03-17 18:40:30|298.07|295.17|298.07|295.17|298.07|295.17|298.06|295.16|5
1647542440000|2022-03-17 18:40:40|298.06|295.16|298.06|295.16|298.06|295.16|298.06|295.16|1
1647542450000|2022-03-17 18:40:50|298.08|295.18|298.13|295.23|298.13|295.23|298.08|295.18|5
1647542460000|2022-03-17 18:41:00|298.12|295.22|298.09|295.19|298.12|295.22|298.08|295.18|8
1647542470000|2022-03-17 18:41:10|298.08|295.18|298.12|295.22|298.12|295.22|298.08|295.18|8
1647542480000|2022-03-17 18:41:20|298.13|295.23|298.1|295.2|298.13|295.23|298.1|295.2|4
1647542490000|2022-03-17 18:41:30|298.09|295.19|298.1|295.2|298.12|295.22|298.09|295.19|4
1647542510000|2022-03-17 18:41:50|298.12|295.22|298.1|295.2|298.12|295.22|298.1|295.2|3
1647542520000|2022-03-17 18:42:00|298.12|295.22|298.11|295.21|298.12|295.22|298.1|295.2|6
1647542530000|2022-03-17 18:42:10|298.1|295.2|298.1|295.2|298.12|295.22|298.1|295.2|4
1647542540000|2022-03-17 18:42:20|298.12|295.22|298.02|295.12|298.12|295.22|297.99|295.09|16
1647542550000|2022-03-17 18:42:30|298.01|295.11|298.05|295.15|298.06|295.16|297.97|295.07|21
1647542560000|2022-03-17 18:42:40|298.04|295.14|298.04|295.14|298.06|295.16|298.03|295.13|14
1647542570000|2022-03-17 18:42:50|298.03|295.13|298.03|295.13|298.05|295.15|297.98|295.08|13
1647542580000|2022-03-17 18:43:00|298.02|295.12|298.03|295.13|298.05|295.15|298.02|295.12|10
1647542590000|2022-03-17 18:43:10|298.02|295.12|298.03|295.13|298.06|295.16|298.01|295.11|15
1647542600000|2022-03-17 18:43:20|298.05|295.15|298.02|295.12|298.05|295.15|298.02|295.12|11
1647542610000|2022-03-17 18:43:30|298.03|295.13|298.04|295.14|298.07|295.17|298.02|295.12|14
1647542620000|2022-03-17 18:43:40|298.03|295.13|298.03|295.13|298.05|295.15|298.03|295.13|8
1647542630000|2022-03-17 18:43:50|298.05|295.15|298.03|295.13|298.05|295.15|298.03|295.13|7
1647542640000|2022-03-17 18:44:00|298.05|295.15|298.03|295.13|298.08|295.18|298.02|295.12|15
1647542650000|2022-03-17 18:44:10|298.02|295.12|298.05|295.15|298.06|295.16|298.01|295.11|13
1647542660000|2022-03-17 18:44:20|298.04|295.14|298.03|295.13|298.05|295.15|298.03|295.13|8
1647542670000|2022-03-17 18:44:30|298.04|295.14|297.98|295.08|298.05|295.15|297.95|295.05|16
1647542680000|2022-03-17 18:44:40|298.04|295.14|298.08|295.18|298.08|295.18|297.97|295.07|16
1647542690000|2022-03-17 18:44:50|298.11|295.21|298.05|295.15|298.11|295.21|298.02|295.12|24
1647542700000|2022-03-17 18:45:00|298.02|295.12|297.98|295.08|298.06|295.16|297.98|295.08|19
1647542710000|2022-03-17 18:45:10|297.99|295.09|297.98|295.08|298.05|295.15|297.97|295.07|17
1647542720000|2022-03-17 18:45:20|297.97|295.07|297.98|295.08|297.98|295.08|297.97|295.07|2
1647542730000|2022-03-17 18:45:30|298.03|295.13|297.99|295.09|298.03|295.13|297.97|295.07|5
1647542740000|2022-03-17 18:45:40|297.97|295.07|297.98|295.08|298.04|295.14|297.87|294.97|20
1647542750000|2022-03-17 18:45:50|297.9|295|297.93|295.03|298.01|295.11|297.9|295|19
1647542760000|2022-03-17 18:46:00|298|295.1|298.01|295.11|298.01|295.11|297.93|295.03|4
1647542770000|2022-03-17 18:46:10|297.99|295.09|297.91|295.01|298.02|295.12|297.91|295.01|8
1647542780000|2022-03-17 18:46:20|297.93|295.03|297.85|294.95|297.93|295.03|297.85|294.95|13
1647542790000|2022-03-17 18:46:30|297.84|294.94|297.78|294.88|297.84|294.94|297.77|294.87|11
1647542800000|2022-03-17 18:46:40|297.77|294.87|297.83|294.93|297.83|294.93|297.73|294.83|14
1647542810000|2022-03-17 18:46:50|297.75|294.85|297.69|294.79|297.76|294.86|297.68|294.78|18
1647542820000|2022-03-17 18:47:00|297.68|294.78|297.69|294.79|297.7|294.8|297.67|294.77|15
1647542830000|2022-03-17 18:47:10|297.68|294.78|297.69|294.79|297.7|294.8|297.68|294.78|6
1647542840000|2022-03-17 18:47:20|297.7|294.8|297.67|294.77|297.7|294.8|297.67|294.77|8
1647542850000|2022-03-17 18:47:30|297.68|294.78|297.6|294.7|297.69|294.79|297.6|294.7|17
1647542860000|2022-03-17 18:47:40|297.61|294.71|297.46|294.56|297.61|294.71|297.46|294.56|16
1647542870000|2022-03-17 18:47:50|297.45|294.55|297.45|294.55|297.46|294.56|297.34|294.44|23
1647542880000|2022-03-17 18:48:00|297.44|294.54|297.65|294.75|297.69|294.79|297.44|294.54|26
1647542890000|2022-03-17 18:48:10|297.64|294.74|297.67|294.77|297.68|294.78|297.64|294.74|17
1647542900000|2022-03-17 18:48:20|297.68|294.78|297.87|294.97|297.89|294.99|297.67|294.77|22
1647542910000|2022-03-17 18:48:30|297.88|294.98|297.83|294.93|297.88|294.98|297.82|294.92|14
1647542920000|2022-03-17 18:48:40|297.82|294.92|297.82|294.92|297.85|294.95|297.82|294.92|15
1647542930000|2022-03-17 18:48:50|297.83|294.93|297.83|294.93|297.85|294.95|297.82|294.92|18
1647542940000|2022-03-17 18:49:00|297.84|294.94|297.92|295.02|297.94|295.04|297.83|294.93|17
1647542950000|2022-03-17 18:49:10|297.94|295.04|297.93|295.03|297.95|295.05|297.87|294.97|9
1647542960000|2022-03-17 18:49:20|297.92|295.02|297.9|295|297.94|295.04|297.89|294.99|10
1647542970000|2022-03-17 18:49:30|297.89|294.99|297.83|294.93|297.91|295.01|297.82|294.92|10
1647542980000|2022-03-17 18:49:40|297.87|294.97|297.83|294.93|297.87|294.97|297.81|294.91|10
1647542990000|2022-03-17 18:49:50|297.84|294.94|297.81|294.91|297.84|294.94|297.8|294.9|18
1647543000000|2022-03-17 18:50:00|297.82|294.92|297.81|294.91|297.86|294.96|297.8|294.9|12
1647543010000|2022-03-17 18:50:10|297.8|294.9|297.84|294.94|297.85|294.95|297.79|294.89|20
1647543020000|2022-03-17 18:50:20|297.83|294.93|297.8|294.9|297.9|295|297.79|294.89|22
1647543030000|2022-03-17 18:50:30|297.81|294.91|297.8|294.9|297.84|294.94|297.77|294.87|11
1647543040000|2022-03-17 18:50:40|297.81|294.91|297.71|294.81|297.81|294.91|297.7|294.8|18
1647543050000|2022-03-17 18:50:50|297.72|294.82|297.73|294.83|297.73|294.83|297.7|294.8|16
1647543060000|2022-03-17 18:51:00|297.74|294.84|297.72|294.82|297.81|294.91|297.69|294.79|16
1647543070000|2022-03-17 18:51:10|297.71|294.81|297.72|294.82|297.79|294.89|297.7|294.8|20
1647543080000|2022-03-17 18:51:20|297.71|294.81|297.68|294.78|297.72|294.82|297.65|294.75|12
1647543090000|2022-03-17 18:51:30|297.69|294.79|297.64|294.74|297.69|294.79|297.61|294.71|13
1647543100000|2022-03-17 18:51:40|297.65|294.75|297.61|294.71|297.66|294.76|297.59|294.69|14
1647543110000|2022-03-17 18:51:50|297.62|294.72|297.55|294.65|297.62|294.72|297.53|294.63|21
1647543120000|2022-03-17 18:52:00|297.56|294.66|297.62|294.72|297.65|294.75|297.56|294.66|23
1647543130000|2022-03-17 18:52:10|297.56|294.66|297.59|294.69|297.63|294.73|297.56|294.66|10
1647543140000|2022-03-17 18:52:20|297.6|294.7|297.61|294.71|297.61|294.71|297.54|294.64|17
1647543150000|2022-03-17 18:52:30|297.6|294.7|297.63|294.73|297.65|294.75|297.57|294.67|15
1647543160000|2022-03-17 18:52:40|297.62|294.72|297.65|294.75|297.67|294.77|297.6|294.7|25
1647543170000|2022-03-17 18:52:50|297.66|294.76|297.66|294.76|297.68|294.78|297.63|294.73|9
1647543180000|2022-03-17 18:53:00|297.67|294.77|297.66|294.76|297.71|294.81|297.64|294.74|18
1647543190000|2022-03-17 18:53:10|297.67|294.77|297.67|294.77|297.67|294.77|297.59|294.69|16
1647543200000|2022-03-17 18:53:20|297.66|294.76|297.66|294.76|297.67|294.77|297.64|294.74|9
1647543210000|2022-03-17 18:53:30|297.65|294.75|297.66|294.76|297.67|294.77|297.62|294.72|16
1647543220000|2022-03-17 18:53:40|297.65|294.75|297.73|294.83|297.75|294.85|297.65|294.75|11
1647543230000|2022-03-17 18:53:50|297.72|294.82|297.7|294.8|297.73|294.83|297.64|294.74|16
1647543240000|2022-03-17 18:54:00|297.71|294.81|297.7|294.8|297.71|294.81|297.69|294.79|12
1647543250000|2022-03-17 18:54:10|297.69|294.79|297.7|294.8|297.72|294.82|297.65|294.75|19
1647543260000|2022-03-17 18:54:20|297.71|294.81|297.72|294.82|297.72|294.82|297.7|294.8|20
1647543270000|2022-03-17 18:54:30|297.7|294.8|297.68|294.78|297.7|294.8|297.64|294.74|15
1647543280000|2022-03-17 18:54:40|297.66|294.76|297.63|294.73|297.68|294.78|297.6|294.7|17
1647543290000|2022-03-17 18:54:50|297.64|294.74|297.67|294.77|297.67|294.77|297.63|294.73|11
1647543300000|2022-03-17 18:55:00|297.69|294.79|297.7|294.8|297.72|294.82|297.67|294.77|16
1647543310000|2022-03-17 18:55:10|297.69|294.79|297.61|294.71|297.69|294.79|297.59|294.69|10
1647543320000|2022-03-17 18:55:20|297.59|294.69|297.55|294.65|297.61|294.71|297.55|294.65|11
1647543330000|2022-03-17 18:55:30|297.56|294.66|297.55|294.65|297.56|294.66|297.52|294.62|11
1647543340000|2022-03-17 18:55:40|297.58|294.68|297.52|294.62|297.6|294.7|297.43|294.53|21
1647543350000|2022-03-17 18:55:50|297.53|294.63|297.57|294.67|297.61|294.71|297.52|294.62|15
1647543360000|2022-03-17 18:56:00|297.58|294.68|297.59|294.69|297.61|294.71|297.54|294.64|17
1647543370000|2022-03-17 18:56:10|297.6|294.7|297.59|294.69|297.62|294.72|297.55|294.65|9
1647543380000|2022-03-17 18:56:20|297.6|294.7|297.68|294.78|297.68|294.78|297.59|294.69|12
1647543390000|2022-03-17 18:56:30|297.69|294.79|297.67|294.77|297.7|294.8|297.64|294.74|21
1647543400000|2022-03-17 18:56:40|297.65|294.75|297.67|294.77|297.67|294.77|297.65|294.75|7
1647543410000|2022-03-17 18:56:50|297.68|294.78|297.67|294.77|297.68|294.78|297.62|294.72|17
1647543420000|2022-03-17 18:57:00|297.68|294.78|297.66|294.76|297.68|294.78|297.64|294.74|13
1647543430000|2022-03-17 18:57:10|297.69|294.79|297.66|294.76|297.69|294.79|297.65|294.75|10
1647543440000|2022-03-17 18:57:20|297.67|294.77|297.66|294.76|297.68|294.78|297.61|294.71|12
1647543450000|2022-03-17 18:57:30|297.67|294.77|297.69|294.79|297.72|294.82|297.67|294.77|11
1647543460000|2022-03-17 18:57:40|297.68|294.78|297.7|294.8|297.7|294.8|297.67|294.77|8
1647543470000|2022-03-17 18:57:50|297.71|294.81|297.69|294.79|297.71|294.81|297.66|294.76|11
1647543480000|2022-03-17 18:58:00|297.71|294.81|297.64|294.74|297.71|294.81|297.6|294.7|17
1647543490000|2022-03-17 18:58:10|297.65|294.75|297.71|294.81|297.71|294.81|297.65|294.75|15
1647543500000|2022-03-17 18:58:20|297.65|294.75|297.71|294.81|297.71|294.81|297.65|294.75|15
1647543510000|2022-03-17 18:58:30|297.7|294.8|297.72|294.82|297.74|294.84|297.7|294.8|12
1647543520000|2022-03-17 18:58:40|297.73|294.83|298.03|295.13|298.05|295.15|297.73|294.83|32
1647543530000|2022-03-17 18:58:50|298|295.1|297.94|295.04|298.04|295.14|297.93|295.03|17
1647543540000|2022-03-17 18:59:00|297.95|295.05|297.96|295.06|298.02|295.12|297.95|295.05|14
1647543550000|2022-03-17 18:59:10|297.95|295.05|297.97|295.07|297.98|295.08|297.92|295.02|20
1647543560000|2022-03-17 18:59:20|297.92|295.02|297.94|295.04|297.96|295.06|297.83|294.93|23
1647543570000|2022-03-17 18:59:30|297.86|294.96|297.91|295.01|297.94|295.04|297.86|294.96|10
1647543580000|2022-03-17 18:59:40|297.94|295.04|297.94|295.04|297.96|295.06|297.93|295.03|12
1647543590000|2022-03-17 18:59:50|297.96|295.06|297.91|295.01|297.97|295.07|297.9|295|13
1647543600000|2022-03-17 19:00:00|297.92|295.02|297.89|294.99|297.97|295.07|297.87|294.97|12
1647543610000|2022-03-17 19:00:10|297.88|294.98|297.86|294.96|297.95|295.05|297.85|294.95|21
1647543620000|2022-03-17 19:00:20|297.85|294.95|297.88|294.98|297.9|295|297.8|294.9|25
1647543630000|2022-03-17 19:00:30|297.89|294.99|297.83|294.93|297.89|294.99|297.76|294.86|28
1647543640000|2022-03-17 19:00:40|297.86|294.96|297.87|294.97|297.91|295.01|297.84|294.94|21
1647543650000|2022-03-17 19:00:50|297.88|294.98|297.87|294.97|297.94|295.04|297.85|294.95|17
1647543660000|2022-03-17 19:01:00|297.94|295.04|297.87|294.97|297.95|295.05|297.81|294.91|16
1647543670000|2022-03-17 19:01:10|297.81|294.91|297.9|295|297.92|295.02|297.81|294.91|13
1647543680000|2022-03-17 19:01:20|297.91|295.01|297.89|294.99|297.91|295.01|297.81|294.91|13
1647543690000|2022-03-17 19:01:30|297.9|295|297.84|294.94|297.91|295.01|297.81|294.91|17
1647543700000|2022-03-17 19:01:40|297.85|294.95|297.87|294.97|297.87|294.97|297.82|294.92|14
1647543710000|2022-03-17 19:01:50|297.86|294.96|297.87|294.97|297.88|294.98|297.82|294.92|12
1647543720000|2022-03-17 19:02:00|297.88|294.98|297.94|295.04|297.95|295.05|297.86|294.96|12
1647543730000|2022-03-17 19:02:10|297.96|295.06|298.04|295.14|298.05|295.15|297.96|295.06|8
1647543740000|2022-03-17 19:02:20|298.05|295.15|298.05|295.15|298.06|295.16|298.02|295.12|16
1647543750000|2022-03-17 19:02:30|298.03|295.13|298.02|295.12|298.06|295.16|297.98|295.08|17
1647543760000|2022-03-17 19:02:40|298.01|295.11|298|295.1|298.05|295.15|297.99|295.09|16
1647543770000|2022-03-17 19:02:50|298.04|295.14|298.01|295.11|298.04|295.14|298|295.1|3
1647543780000|2022-03-17 19:03:00|298|295.1|297.99|295.09|298.04|295.14|297.99|295.09|16
1647543790000|2022-03-17 19:03:10|298|295.1|298.01|295.11|298.05|295.15|298|295.1|9
1647543800000|2022-03-17 19:03:20|298.02|295.12|298.01|295.11|298.02|295.12|298|295.1|6
1647543810000|2022-03-17 19:03:30|298.05|295.15|298.06|295.16|298.06|295.16|297.99|295.09|15
1647543820000|2022-03-17 19:03:40|298.07|295.17|298.07|295.17|298.08|295.18|298.02|295.12|9
1647543830000|2022-03-17 19:03:50|298.06|295.16|298.24|295.34|298.24|295.34|298.06|295.16|13
1647543840000|2022-03-17 19:04:00|298.23|295.33|298.25|295.35|298.26|295.36|298.19|295.29|21
1647543850000|2022-03-17 19:04:10|298.24|295.34|298.34|295.44|298.35|295.45|298.21|295.31|19
1647543860000|2022-03-17 19:04:20|298.35|295.45|298.34|295.44|298.36|295.46|298.3|295.4|20
1647543870000|2022-03-17 19:04:30|298.33|295.43|298.41|295.51|298.44|295.54|298.32|295.42|19
1647543880000|2022-03-17 19:04:40|298.4|295.5|298.4|295.5|298.44|295.54|298.37|295.47|15
1647543890000|2022-03-17 19:04:50|298.43|295.53|298.44|295.54|298.45|295.55|298.39|295.49|18
1647543900000|2022-03-17 19:05:00|298.43|295.53|298.38|295.48|298.44|295.54|298.38|295.48|16
1647543910000|2022-03-17 19:05:10|298.4|295.5|298.4|295.5|298.41|295.51|298.36|295.46|10
1647543920000|2022-03-17 19:05:20|298.39|295.49|298.39|295.49|298.4|295.5|298.37|295.47|16
1647543930000|2022-03-17 19:05:30|298.41|295.51|298.36|295.46|298.42|295.52|298.36|295.46|18
1647543940000|2022-03-17 19:05:40|298.34|295.44|298.34|295.44|298.38|295.48|298.32|295.42|18
1647543950000|2022-03-17 19:05:50|298.37|295.47|298.36|295.46|298.39|295.49|298.33|295.43|20
1647543960000|2022-03-17 19:06:00|298.34|295.44|298.35|295.45|298.38|295.48|298.25|295.35|24
1647543970000|2022-03-17 19:06:10|298.36|295.46|298.36|295.46|298.39|295.49|298.32|295.42|12
1647543980000|2022-03-17 19:06:20|298.33|295.43|298.35|295.45|298.37|295.47|298.33|295.43|10
1647543990000|2022-03-17 19:06:30|298.37|295.47|298.35|295.45|298.37|295.47|298.33|295.43|12
1647544000000|2022-03-17 19:06:40|298.33|295.43|298.37|295.47|298.37|295.47|298.33|295.43|5
1647544010000|2022-03-17 19:06:50|298.36|295.46|298.38|295.48|298.4|295.5|298.34|295.44|15
1647544020000|2022-03-17 19:07:00|298.34|295.44|298.38|295.48|298.41|295.51|298.34|295.44|10
1647544030000|2022-03-17 19:07:10|298.36|295.46|298.37|295.47|298.39|295.49|298.32|295.42|26
1647544040000|2022-03-17 19:07:20|298.38|295.48|298.42|295.52|298.45|295.55|298.38|295.48|15
1647544050000|2022-03-17 19:07:30|298.41|295.51|298.36|295.46|298.41|295.51|298.36|295.46|7
1647544060000|2022-03-17 19:07:40|298.38|295.48|298.36|295.46|298.39|295.49|298.33|295.43|16
1647544070000|2022-03-17 19:07:50|298.37|295.47|298.39|295.49|298.39|295.49|298.36|295.46|19
1647544080000|2022-03-17 19:08:00|298.38|295.48|298.39|295.49|298.43|295.53|298.36|295.46|19
1647544090000|2022-03-17 19:08:10|298.43|295.53|298.45|295.55|298.45|295.55|298.38|295.48|25
1647544100000|2022-03-17 19:08:20|298.46|295.56|298.5|295.6|298.53|295.63|298.46|295.56|18
1647544110000|2022-03-17 19:08:30|298.52|295.62|298.62|295.72|298.67|295.77|298.5|295.6|16
1647544120000|2022-03-17 19:08:40|298.61|295.71|298.63|295.73|298.64|295.74|298.57|295.67|21
1647544130000|2022-03-17 19:08:50|298.64|295.74|298.61|295.71|298.66|295.76|298.6|295.7|14
1647544140000|2022-03-17 19:09:00|298.66|295.76|298.63|295.73|298.66|295.76|298.61|295.71|23
1647544150000|2022-03-17 19:09:10|298.64|295.74|298.59|295.69|298.65|295.75|298.58|295.68|21
1647544160000|2022-03-17 19:09:20|298.6|295.7|298.61|295.71|298.63|295.73|298.58|295.68|21
1647544170000|2022-03-17 19:09:30|298.6|295.7|298.62|295.72|298.62|295.72|298.6|295.7|13
1647544180000|2022-03-17 19:09:40|298.6|295.7|298.67|295.77|298.67|295.77|298.6|295.7|10
1647544190000|2022-03-17 19:09:50|298.66|295.76|298.67|295.77|298.68|295.78|298.6|295.7|17
1647544200000|2022-03-17 19:10:00|298.66|295.76|298.61|295.71|298.68|295.78|298.58|295.68|23
1647544210000|2022-03-17 19:10:10|298.59|295.69|298.61|295.71|298.62|295.72|298.56|295.66|16
1647544220000|2022-03-17 19:10:20|298.6|295.7|298.6|295.7|298.61|295.71|298.57|295.67|18
1647544230000|2022-03-17 19:10:30|298.59|295.69|298.39|295.49|298.61|295.71|298.39|295.49|27
1647544240000|2022-03-17 19:10:40|298.41|295.51|298.41|295.51|298.54|295.64|298.4|295.5|22
1647544250000|2022-03-17 19:10:50|298.42|295.52|298.4|295.5|298.48|295.58|298.31|295.41|29
1647544260000|2022-03-17 19:11:00|298.38|295.48|298.32|295.42|298.39|295.49|298.26|295.36|21
1647544270000|2022-03-17 19:11:10|298.29|295.39|298.3|295.4|298.37|295.47|298.28|295.38|27
1647544280000|2022-03-17 19:11:20|298.31|295.41|298.28|295.38|298.36|295.46|298.27|295.37|24
1647544290000|2022-03-17 19:11:30|298.26|295.36|298.27|295.37|298.28|295.38|298.18|295.28|19
1647544300000|2022-03-17 19:11:40|298.26|295.36|298.25|295.35|298.26|295.36|298.17|295.27|12
1647544310000|2022-03-17 19:11:50|298.26|295.36|298.16|295.26|298.26|295.36|298.16|295.26|18
1647544320000|2022-03-17 19:12:00|298.17|295.27|298.09|295.19|298.24|295.34|298.09|295.19|19
1647544330000|2022-03-17 19:12:10|298.1|295.2|298.12|295.22|298.12|295.22|298.04|295.14|26
1647544340000|2022-03-17 19:12:20|298.11|295.21|298.14|295.24|298.14|295.24|298.08|295.18|18
1647544350000|2022-03-17 19:12:30|298.11|295.21|298.1|295.2|298.2|295.3|298.09|295.19|21
1647544360000|2022-03-17 19:12:40|298.07|295.17|298.08|295.18|298.14|295.24|298.07|295.17|17
1647544370000|2022-03-17 19:12:50|298.12|295.22|297.99|295.09|298.15|295.25|297.97|295.07|29
1647544380000|2022-03-17 19:13:00|297.98|295.08|297.98|295.08|298.01|295.11|297.96|295.06|17
1647544390000|2022-03-17 19:13:10|298.03|295.13|297.99|295.09|298.03|295.13|297.98|295.08|15
1647544400000|2022-03-17 19:13:20|297.97|295.07|298.1|295.2|298.12|295.22|297.97|295.07|23
1647544410000|2022-03-17 19:13:30|298.08|295.18|298.08|295.18|298.12|295.22|298.07|295.17|14
1647544420000|2022-03-17 19:13:40|298.09|295.19|298.06|295.16|298.14|295.24|298.06|295.16|21
1647544430000|2022-03-17 19:13:50|298.04|295.14|297.95|295.05|298.06|295.16|297.95|295.05|18
1647544440000|2022-03-17 19:14:00|297.97|295.07|298.03|295.13|298.05|295.15|297.95|295.05|18
1647544450000|2022-03-17 19:14:10|298.04|295.14|298.07|295.17|298.07|295.17|297.99|295.09|23
1647544460000|2022-03-17 19:14:20|298.03|295.13|298.04|295.14|298.05|295.15|298.01|295.11|16
1647544470000|2022-03-17 19:14:30|298.03|295.13|298.08|295.18|298.08|295.18|298.03|295.13|6
1647544480000|2022-03-17 19:14:40|298.06|295.16|298.11|295.21|298.13|295.23|298.03|295.13|20
1647544490000|2022-03-17 19:14:50|298.12|295.22|298.14|295.24|298.15|295.25|298.1|295.2|17
1647544500000|2022-03-17 19:15:00|298.15|295.25|298.14|295.24|298.18|295.28|298.1|295.2|19
1647544510000|2022-03-17 19:15:10|298.15|295.25|298.02|295.12|298.17|295.27|298.02|295.12|20
1647544520000|2022-03-17 19:15:20|298.01|295.11|297.91|295.01|298.03|295.13|297.91|295.01|17
1647544530000|2022-03-17 19:15:30|297.89|294.99|297.91|295.01|297.95|295.05|297.89|294.99|28
1647544540000|2022-03-17 19:15:40|297.93|295.03|297.89|294.99|297.94|295.04|297.89|294.99|16
1647544550000|2022-03-17 19:15:50|297.9|295|297.86|294.96|297.9|295|297.79|294.89|19
1647544560000|2022-03-17 19:16:00|297.87|294.97|297.9|295|297.92|295.02|297.84|294.94|17
1647544570000|2022-03-17 19:16:10|297.89|294.99|297.97|295.07|298.01|295.11|297.87|294.97|11
1647544580000|2022-03-17 19:16:20|297.99|295.09|298.02|295.12|298.09|295.19|297.99|295.09|16
1647544590000|2022-03-17 19:16:30|297.99|295.09|298.02|295.12|298.07|295.17|297.99|295.09|15
1647544600000|2022-03-17 19:16:40|298.03|295.13|298.03|295.13|298.04|295.14|298.02|295.12|7
1647544610000|2022-03-17 19:16:50|298.02|295.12|297.98|295.08|298.03|295.13|297.98|295.08|10
1647544620000|2022-03-17 19:17:00|297.97|295.07|297.95|295.05|297.97|295.07|297.95|295.05|6
1647544630000|2022-03-17 19:17:10|297.98|295.08|297.92|295.02|297.98|295.08|297.92|295.02|24
1647544640000|2022-03-17 19:17:20|297.93|295.03|297.92|295.02|297.99|295.09|297.9|295|18
1647544650000|2022-03-17 19:17:30|297.93|295.03|297.89|294.99|297.96|295.06|297.89|294.99|12
1647544660000|2022-03-17 19:17:40|297.91|295.01|297.9|295|297.93|295.03|297.89|294.99|14
1647544670000|2022-03-17 19:17:50|297.89|294.99|297.9|295|297.98|295.08|297.85|294.95|18
1647544680000|2022-03-17 19:18:00|297.88|294.98|297.89|294.99|297.89|294.99|297.87|294.97|14
1647544690000|2022-03-17 19:18:10|297.88|294.98|297.87|294.97|297.94|295.04|297.85|294.95|12
1647544700000|2022-03-17 19:18:20|297.86|294.96|297.9|295|297.92|295.02|297.85|294.95|16
1647544710000|2022-03-17 19:18:30|297.89|294.99|297.86|294.96|297.92|295.02|297.86|294.96|12
1647544720000|2022-03-17 19:18:40|297.91|295.01|297.94|295.04|297.94|295.04|297.89|294.99|19
1647544730000|2022-03-17 19:18:50|298|295.1|298|295.1|298.01|295.11|297.97|295.07|17
1647544740000|2022-03-17 19:19:00|297.99|295.09|297.98|295.08|298|295.1|297.94|295.04|9
1647544750000|2022-03-17 19:19:10|297.97|295.07|298.05|295.15|298.11|295.21|297.97|295.07|23
1647544760000|2022-03-17 19:19:20|298.03|295.13|297.99|295.09|298.08|295.18|297.99|295.09|20
1647544770000|2022-03-17 19:19:30|297.96|295.06|298.04|295.14|298.07|295.17|297.95|295.05|20
1647544780000|2022-03-17 19:19:40|298.06|295.16|298.05|295.15|298.07|295.17|298.04|295.14|20
1647544790000|2022-03-17 19:19:50|298.04|295.14|298.06|295.16|298.06|295.16|298|295.1|19
1647544800000|2022-03-17 19:20:00|298.05|295.15|298.05|295.15|298.1|295.2|297.99|295.09|22
1647544810000|2022-03-17 19:20:10|298.03|295.13|297.96|295.06|298.05|295.15|297.96|295.06|18
1647544820000|2022-03-17 19:20:20|297.97|295.07|298.03|295.13|298.06|295.16|297.97|295.07|21
1647544830000|2022-03-17 19:20:30|298.06|295.16|298.08|295.18|298.09|295.19|298.03|295.13|13
1647544840000|2022-03-17 19:20:40|298.07|295.17|298.03|295.13|298.1|295.2|298.02|295.12|16
1647544850000|2022-03-17 19:20:50|298.04|295.14|298.03|295.13|298.05|295.15|298.01|295.11|16
1647544860000|2022-03-17 19:21:00|298.04|295.14|298.06|295.16|298.1|295.2|298.04|295.14|18
1647544870000|2022-03-17 19:21:10|298.07|295.17|298.06|295.16|298.07|295.17|298.05|295.15|8
1647544880000|2022-03-17 19:21:20|298.05|295.15|297.99|295.09|298.05|295.15|297.96|295.06|12
1647544890000|2022-03-17 19:21:30|298.02|295.12|298.01|295.11|298.03|295.13|297.97|295.07|17
1647544900000|2022-03-17 19:21:40|298|295.1|298.02|295.12|298.03|295.13|298|295.1|16
1647544910000|2022-03-17 19:21:50|298.03|295.13|298.01|295.11|298.06|295.16|298|295.1|12
1647544920000|2022-03-17 19:22:00|298.02|295.12|298.01|295.11|298.02|295.12|297.97|295.07|21
1647544930000|2022-03-17 19:22:10|298|295.1|297.99|295.09|298|295.1|297.98|295.08|10
1647544940000|2022-03-17 19:22:20|298|295.1|297.97|295.07|298.01|295.11|297.96|295.06|12
1647544950000|2022-03-17 19:22:30|297.96|295.06|297.96|295.06|297.99|295.09|297.96|295.06|17
1647544960000|2022-03-17 19:22:40|297.95|295.05|297.97|295.07|297.98|295.08|297.95|295.05|6
1647544970000|2022-03-17 19:22:50|297.96|295.06|297.99|295.09|298|295.1|297.9|295|9
1647544980000|2022-03-17 19:23:00|297.98|295.08|297.97|295.07|297.99|295.09|297.96|295.06|14
1647544990000|2022-03-17 19:23:10|297.93|295.03|297.91|295.01|297.98|295.08|297.91|295.01|14
1647545000000|2022-03-17 19:23:20|297.9|295|297.91|295.01|297.93|295.03|297.9|295|12
1647545010000|2022-03-17 19:23:30|297.92|295.02|297.95|295.05|297.95|295.05|297.92|295.02|10
1647545020000|2022-03-17 19:23:40|297.96|295.06|297.98|295.08|298.02|295.12|297.93|295.03|10
1647545030000|2022-03-17 19:23:50|297.93|295.03|297.98|295.08|298.01|295.11|297.93|295.03|13
1647545040000|2022-03-17 19:24:00|298.01|295.11|297.97|295.07|298.09|295.19|297.97|295.07|18
1647545050000|2022-03-17 19:24:10|297.95|295.05|297.93|295.03|297.97|295.07|297.93|295.03|16
1647545060000|2022-03-17 19:24:20|297.95|295.05|298|295.1|298|295.1|297.93|295.03|15
1647545070000|2022-03-17 19:24:30|297.97|295.07|298.01|295.11|298.05|295.15|297.93|295.03|15
1647545080000|2022-03-17 19:24:40|298.02|295.12|297.98|295.08|298.05|295.15|297.96|295.06|19
1647545090000|2022-03-17 19:24:50|297.96|295.06|297.97|295.07|298|295.1|297.94|295.04|16
1647545100000|2022-03-17 19:25:00|298|295.1|298.07|295.17|298.09|295.19|297.97|295.07|29
1647545110000|2022-03-17 19:25:10|298.05|295.15|298.03|295.13|298.09|295.19|298.03|295.13|13
1647545120000|2022-03-17 19:25:20|298.05|295.15|298.01|295.11|298.06|295.16|297.98|295.08|25
1647545130000|2022-03-17 19:25:30|298.02|295.12|298.04|295.14|298.08|295.18|298.02|295.12|23
1647545140000|2022-03-17 19:25:40|298.05|295.15|298.06|295.16|298.08|295.18|298.04|295.14|12
1647545150000|2022-03-17 19:25:50|298.05|295.15|298.09|295.19|298.11|295.21|298.05|295.15|12
1647545160000|2022-03-17 19:26:00|298.08|295.18|298.08|295.18|298.1|295.2|298.07|295.17|22
1647545170000|2022-03-17 19:26:10|298.07|295.17|298.1|295.2|298.1|295.2|298.07|295.17|22
1647545180000|2022-03-17 19:26:20|298.09|295.19|298.07|295.17|298.1|295.2|298.07|295.17|8
1647545190000|2022-03-17 19:26:30|298.08|295.18|298.07|295.17|298.1|295.2|298.05|295.15|5
1647545200000|2022-03-17 19:26:40|298.08|295.18|298.04|295.14|298.08|295.18|298.01|295.11|15
1647545210000|2022-03-17 19:26:50|298.06|295.16|298.05|295.15|298.06|295.16|298|295.1|11
1647545220000|2022-03-17 19:27:00|298.07|295.17|298.07|295.17|298.09|295.19|297.96|295.06|22
1647545230000|2022-03-17 19:27:10|298.05|295.15|297.99|295.09|298.06|295.16|297.99|295.09|18
1647545240000|2022-03-17 19:27:20|298|295.1|298.01|295.11|298.05|295.15|297.99|295.09|11
1647545250000|2022-03-17 19:27:30|298.03|295.13|298.08|295.18|298.09|295.19|298.01|295.11|17
1647545260000|2022-03-17 19:27:40|298.07|295.17|298.08|295.18|298.09|295.19|298.07|295.17|6
1647545270000|2022-03-17 19:27:50|298.09|295.19|298.07|295.17|298.09|295.19|298.06|295.16|13
1647545280000|2022-03-17 19:28:00|298.06|295.16|298|295.1|298.07|295.17|298|295.1|15
1647545290000|2022-03-17 19:28:10|298.01|295.11|297.98|295.08|298.03|295.13|297.98|295.08|13
1647545300000|2022-03-17 19:28:20|298.01|295.11|297.98|295.08|298.01|295.11|297.95|295.05|18
1647545310000|2022-03-17 19:28:30|298|295.1|297.98|295.08|298.03|295.13|297.98|295.08|12
1647545320000|2022-03-17 19:28:40|297.99|295.09|298.03|295.13|298.06|295.16|297.98|295.08|13
1647545330000|2022-03-17 19:28:50|298.05|295.15|298.03|295.13|298.05|295.15|298.03|295.13|4
1647545340000|2022-03-17 19:29:00|298.02|295.12|298.1|295.2|298.1|295.2|298.02|295.12|10
1647545350000|2022-03-17 19:29:10|298.13|295.23|298.13|295.23|298.21|295.31|298.12|295.22|15
1647545360000|2022-03-17 19:29:20|298.14|295.24|298.15|295.25|298.15|295.25|298.14|295.24|4
1647545370000|2022-03-17 19:29:30|298.14|295.24|298.19|295.29|298.2|295.3|298.1|295.2|21
1647545380000|2022-03-17 19:29:40|298.21|295.31|298.21|295.31|298.21|295.31|298.16|295.26|9
1647545390000|2022-03-17 19:29:50|298.2|295.3|298.2|295.3|298.25|295.35|298.2|295.3|15
1647545400000|2022-03-17 19:30:00|298.24|295.34|298.4|295.5|298.4|295.5|298.22|295.32|21
1647545410000|2022-03-17 19:30:10|298.38|295.48|298.33|295.43|298.38|295.48|298.25|295.35|16
1647545420000|2022-03-17 19:30:20|298.32|295.42|298.25|295.35|298.34|295.44|298.24|295.34|16
1647545430000|2022-03-17 19:30:30|298.28|295.38|298.25|295.35|298.28|295.38|298.25|295.35|12
1647545440000|2022-03-17 19:30:40|298.21|295.31|298.19|295.29|298.23|295.33|298.17|295.27|13
1647545450000|2022-03-17 19:30:50|298.18|295.28|298.18|295.28|298.19|295.29|298.12|295.22|17
1647545460000|2022-03-17 19:31:00|298.16|295.26|298.32|295.42|298.32|295.42|298.16|295.26|17
1647545470000|2022-03-17 19:31:10|298.29|295.39|298.29|295.39|298.32|295.42|298.23|295.33|16
1647545480000|2022-03-17 19:31:20|298.28|295.38|298.3|295.4|298.3|295.4|298.26|295.36|9
1647545490000|2022-03-17 19:31:30|298.27|295.37|298.28|295.38|298.36|295.46|298.27|295.37|14
1647545500000|2022-03-17 19:31:40|298.29|295.39|298.37|295.47|298.37|295.47|298.29|295.39|8
1647545510000|2022-03-17 19:31:50|298.36|295.46|298.36|295.46|298.41|295.51|298.32|295.42|23
1647545520000|2022-03-17 19:32:00|298.37|295.47|298.39|295.49|298.42|295.52|298.36|295.46|13
1647545530000|2022-03-17 19:32:10|298.38|295.48|298.35|295.45|298.39|295.49|298.33|295.43|16
1647545540000|2022-03-17 19:32:20|298.37|295.47|298.42|295.52|298.44|295.54|298.37|295.47|15
1647545550000|2022-03-17 19:32:30|298.43|295.53|298.4|295.5|298.44|295.54|298.38|295.48|22
1647545560000|2022-03-17 19:32:40|298.39|295.49|298.42|295.52|298.42|295.52|298.36|295.46|17
1647545570000|2022-03-17 19:32:50|298.38|295.48|298.45|295.55|298.45|295.55|298.35|295.45|26
1647545580000|2022-03-17 19:33:00|298.49|295.59|298.43|295.53|298.52|295.62|298.4|295.5|28
1647545590000|2022-03-17 19:33:10|298.4|295.5|298.48|295.58|298.51|295.61|298.35|295.45|24
1647545600000|2022-03-17 19:33:20|298.49|295.59|298.47|295.57|298.49|295.59|298.43|295.53|6
1647545610000|2022-03-17 19:33:30|298.51|295.61|298.45|295.55|298.51|295.61|298.42|295.52|13
1647545620000|2022-03-17 19:33:40|298.46|295.56|298.42|295.52|298.49|295.59|298.4|295.5|20
1647545630000|2022-03-17 19:33:50|298.41|295.51|298.46|295.56|298.46|295.56|298.41|295.51|19
1647545640000|2022-03-17 19:34:00|298.44|295.54|298.47|295.57|298.49|295.59|298.42|295.52|19
1647545650000|2022-03-17 19:34:10|298.52|295.62|298.41|295.51|298.52|295.62|298.34|295.44|22
1647545660000|2022-03-17 19:34:20|298.37|295.47|298.31|295.41|298.38|295.48|298.29|295.39|17
1647545670000|2022-03-17 19:34:30|298.3|295.4|298.32|295.42|298.37|295.47|298.3|295.4|15
1647545680000|2022-03-17 19:34:40|298.33|295.43|298.34|295.44|298.35|295.45|298.31|295.41|25
1647545690000|2022-03-17 19:34:50|298.33|295.43|298.3|295.4|298.37|295.47|298.28|295.38|12
1647545700000|2022-03-17 19:35:00|298.29|295.39|298.26|295.36|298.32|295.42|298.17|295.27|23
1647545710000|2022-03-17 19:35:10|298.23|295.33|298.25|295.35|298.28|295.38|298.23|295.33|16
1647545720000|2022-03-17 19:35:20|298.28|295.38|298.3|295.4|298.35|295.45|298.26|295.36|12
1647545730000|2022-03-17 19:35:30|298.35|295.45|298.29|295.39|298.35|295.45|298.28|295.38|19
1647545740000|2022-03-17 19:35:40|298.28|295.38|298.25|295.35|298.3|295.4|298.21|295.31|25
1647545750000|2022-03-17 19:35:50|298.26|295.36|298.26|295.36|298.28|295.38|298.26|295.36|13
1647545760000|2022-03-17 19:36:00|298.28|295.38|298.27|295.37|298.28|295.38|298.24|295.34|9
1647545770000|2022-03-17 19:36:10|298.26|295.36|298.22|295.32|298.26|295.36|298.21|295.31|16
1647545780000|2022-03-17 19:36:20|298.24|295.34|298.23|295.33|298.29|295.39|298.21|295.31|21
1647545790000|2022-03-17 19:36:30|298.24|295.34|298.31|295.41|298.31|295.41|298.23|295.33|18
1647545800000|2022-03-17 19:36:40|298.3|295.4|298.3|295.4|298.31|295.41|298.29|295.39|18
1647545810000|2022-03-17 19:36:50|298.29|295.39|298.3|295.4|298.31|295.41|298.28|295.38|9
1647545820000|2022-03-17 19:37:00|298.31|295.41|298.41|295.51|298.41|295.51|298.29|295.39|12
1647545830000|2022-03-17 19:37:10|298.4|295.5|298.39|295.49|298.4|295.5|298.31|295.41|12
1647545840000|2022-03-17 19:37:20|298.38|295.48|298.32|295.42|298.39|295.49|298.31|295.41|13
1647545850000|2022-03-17 19:37:30|298.33|295.43|298.36|295.46|298.38|295.48|298.28|295.38|28
1647545860000|2022-03-17 19:37:40|298.35|295.45|298.37|295.47|298.37|295.47|298.3|295.4|19
1647545870000|2022-03-17 19:37:50|298.36|295.46|298.32|295.42|298.36|295.46|298.31|295.41|12
1647545880000|2022-03-17 19:38:00|298.31|295.41|298.31|295.41|298.34|295.44|298.27|295.37|12
1647545890000|2022-03-17 19:38:10|298.3|295.4|298.28|295.38|298.34|295.44|298.28|295.38|7
1647545900000|2022-03-17 19:38:20|298.33|295.43|298.33|295.43|298.34|295.44|298.27|295.37|6
1647545910000|2022-03-17 19:38:30|298.34|295.44|298.34|295.44|298.35|295.45|298.31|295.41|11
1647545920000|2022-03-17 19:38:40|298.36|295.46|298.47|295.57|298.49|295.59|298.35|295.45|21
1647545930000|2022-03-17 19:38:50|298.46|295.56|298.39|295.49|298.49|295.59|298.39|295.49|21
1647545940000|2022-03-17 19:39:00|298.38|295.48|298.39|295.49|298.42|295.52|298.38|295.48|18
1647545950000|2022-03-17 19:39:10|298.4|295.5|298.4|295.5|298.42|295.52|298.36|295.46|18
1647545960000|2022-03-17 19:39:20|298.38|295.48|298.38|295.48|298.44|295.54|298.32|295.42|18
1647545970000|2022-03-17 19:39:30|298.37|295.47|298.48|295.58|298.49|295.59|298.34|295.44|24
1647545980000|2022-03-17 19:39:40|298.49|295.59|298.45|295.55|298.49|295.59|298.44|295.54|14
1647545990000|2022-03-17 19:39:50|298.44|295.54|298.44|295.54|298.45|295.55|298.41|295.51|8
1647546000000|2022-03-17 19:40:00|298.45|295.55|298.55|295.65|298.57|295.67|298.44|295.54|18
1647546010000|2022-03-17 19:40:10|298.56|295.66|298.69|295.79|298.7|295.8|298.54|295.64|19
1647546020000|2022-03-17 19:40:20|298.67|295.77|298.68|295.78|298.71|295.81|298.65|295.75|15
1647546030000|2022-03-17 19:40:30|298.67|295.77|298.68|295.78|298.71|295.81|298.65|295.75|18
1647546040000|2022-03-17 19:40:40|298.72|295.82|298.87|295.97|298.91|296.01|298.72|295.82|27
1647546050000|2022-03-17 19:40:50|298.86|295.96|298.8|295.9|298.86|295.96|298.77|295.87|21
1647546060000|2022-03-17 19:41:00|298.78|295.88|298.78|295.88|298.83|295.93|298.76|295.86|25
1647546070000|2022-03-17 19:41:10|298.77|295.87|298.79|295.89|298.91|296.01|298.77|295.87|18
1647546080000|2022-03-17 19:41:20|298.8|295.9|298.86|295.96|298.89|295.99|298.78|295.88|15
1647546090000|2022-03-17 19:41:30|298.85|295.95|298.94|296.04|298.96|296.06|298.85|295.95|18
1647546100000|2022-03-17 19:41:40|298.96|296.06|299.02|296.12|299.02|296.12|298.91|296.01|18
1647546110000|2022-03-17 19:41:50|299.05|296.15|299.11|296.21|299.12|296.22|299.01|296.11|24
1647546120000|2022-03-17 19:42:00|299.08|296.18|299.01|296.11|299.08|296.18|298.98|296.08|19
1647546130000|2022-03-17 19:42:10|299|296.1|298.97|296.07|299.02|296.12|298.97|296.07|21
1647546140000|2022-03-17 19:42:20|298.99|296.09|298.97|296.07|299|296.1|298.94|296.04|22
1647546150000|2022-03-17 19:42:30|298.96|296.06|298.96|296.06|298.99|296.09|298.95|296.05|20
1647546160000|2022-03-17 19:42:40|298.95|296.05|298.89|295.99|298.96|296.06|298.86|295.96|12
1647546170000|2022-03-17 19:42:50|298.88|295.98|298.9|296|298.91|296.01|298.88|295.98|14
1647546180000|2022-03-17 19:43:00|298.91|296.01|298.77|295.87|298.91|296.01|298.76|295.86|20
1647546190000|2022-03-17 19:43:10|298.8|295.9|298.83|295.93|298.83|295.93|298.73|295.83|25
1647546200000|2022-03-17 19:43:20|298.82|295.92|298.88|295.98|298.88|295.98|298.75|295.85|16
1647546210000|2022-03-17 19:43:30|298.87|295.97|298.85|295.95|298.89|295.99|298.84|295.94|21
1647546220000|2022-03-17 19:43:40|298.84|295.94|298.82|295.92|298.87|295.97|298.8|295.9|24
1647546230000|2022-03-17 19:43:50|298.81|295.91|298.81|295.91|298.82|295.92|298.78|295.88|17
1647546240000|2022-03-17 19:44:00|298.82|295.92|298.88|295.98|298.88|295.98|298.79|295.89|20
1647546250000|2022-03-17 19:44:10|298.89|295.99|298.85|295.95|298.89|295.99|298.84|295.94|13
1647546260000|2022-03-17 19:44:20|298.81|295.91|298.8|295.9|298.82|295.92|298.78|295.88|17
1647546270000|2022-03-17 19:44:30|298.82|295.92|298.8|295.9|298.83|295.93|298.8|295.9|16
1647546280000|2022-03-17 19:44:40|298.81|295.91|298.82|295.92|298.82|295.92|298.8|295.9|12
1647546290000|2022-03-17 19:44:50|298.81|295.91|298.81|295.91|298.83|295.93|298.81|295.91|5
1647546300000|2022-03-17 19:45:00|298.8|295.9|298.8|295.9|298.82|295.92|298.76|295.86|16
1647546310000|2022-03-17 19:45:10|298.83|295.93|298.78|295.88|298.83|295.93|298.76|295.86|14
1647546320000|2022-03-17 19:45:20|298.75|295.85|298.81|295.91|298.83|295.93|298.75|295.85|21
1647546330000|2022-03-17 19:45:30|298.8|295.9|298.8|295.9|298.84|295.94|298.79|295.89|12
1647546340000|2022-03-17 19:45:40|298.81|295.91|298.8|295.9|298.83|295.93|298.78|295.88|15
1647546350000|2022-03-17 19:45:50|298.81|295.91|298.82|295.92|298.83|295.93|298.8|295.9|11
1647546360000|2022-03-17 19:46:00|298.81|295.91|298.9|296|298.91|296.01|298.81|295.91|17
1647546370000|2022-03-17 19:46:10|298.91|296.01|298.89|295.99|298.92|296.02|298.88|295.98|12
1647546380000|2022-03-17 19:46:20|298.9|296|298.89|295.99|298.92|296.02|298.86|295.96|14
1647546390000|2022-03-17 19:46:30|298.9|296|298.88|295.98|298.9|296|298.87|295.97|9
1647546400000|2022-03-17 19:46:40|298.87|295.97|298.88|295.98|298.92|296.02|298.87|295.97|9
1647546410000|2022-03-17 19:46:50|298.89|295.99|298.9|296|298.93|296.03|298.87|295.97|9
1647546420000|2022-03-17 19:47:00|298.89|295.99|298.89|295.99|298.92|296.02|298.84|295.94|17
1647546430000|2022-03-17 19:47:10|298.9|296|298.88|295.98|298.92|296.02|298.86|295.96|14
1647546440000|2022-03-17 19:47:20|298.87|295.97|298.89|295.99|298.9|296|298.85|295.95|20
1647546450000|2022-03-17 19:47:30|298.88|295.98|298.9|296|298.94|296.04|298.88|295.98|12
1647546460000|2022-03-17 19:47:40|298.91|296.01|298.88|295.98|298.93|296.03|298.87|295.97|20
1647546470000|2022-03-17 19:47:50|298.87|295.97|298.86|295.96|298.89|295.99|298.84|295.94|13
1647546480000|2022-03-17 19:48:00|298.87|295.97|298.84|295.94|298.88|295.98|298.75|295.85|18
1647546490000|2022-03-17 19:48:10|298.8|295.9|298.86|295.96|298.88|295.98|298.8|295.9|9
1647546500000|2022-03-17 19:48:20|298.87|295.97|298.89|295.99|298.91|296.01|298.86|295.96|12
1647546510000|2022-03-17 19:48:30|298.9|296|298.99|296.09|299|296.1|298.9|296|16
1647546520000|2022-03-17 19:48:40|298.98|296.08|298.95|296.05|299|296.1|298.95|296.05|12
1647546530000|2022-03-17 19:48:50|298.97|296.07|298.97|296.07|299|296.1|298.96|296.06|12
1647546540000|2022-03-17 19:49:00|298.96|296.06|298.95|296.05|299|296.1|298.93|296.03|20
1647546550000|2022-03-17 19:49:10|298.94|296.04|298.96|296.06|298.96|296.06|298.93|296.03|11
1647546560000|2022-03-17 19:49:20|298.99|296.09|298.98|296.08|299.06|296.16|298.97|296.07|12
1647546570000|2022-03-17 19:49:30|298.97|296.07|298.97|296.07|299.02|296.12|298.96|296.06|13
1647546580000|2022-03-17 19:49:40|298.96|296.06|298.97|296.07|299.01|296.11|298.92|296.02|18
1647546590000|2022-03-17 19:49:50|299.01|296.11|298.97|296.07|299.02|296.12|298.97|296.07|14
1647546600000|2022-03-17 19:50:00|298.96|296.06|298.98|296.08|299.02|296.12|298.88|295.98|25
1647546610000|2022-03-17 19:50:10|298.97|296.07|298.96|296.06|299.01|296.11|298.95|296.05|17
1647546620000|2022-03-17 19:50:20|298.95|296.05|298.98|296.08|299.03|296.13|298.91|296.01|23
1647546630000|2022-03-17 19:50:30|298.97|296.07|298.97|296.07|299.01|296.11|298.95|296.05|13
1647546640000|2022-03-17 19:50:40|298.98|296.08|298.97|296.07|299.02|296.12|298.96|296.06|15
1647546650000|2022-03-17 19:50:50|298.96|296.06|298.85|295.95|298.96|296.06|298.78|295.88|23
1647546660000|2022-03-17 19:51:00|298.75|295.85|298.92|296.02|298.96|296.06|298.75|295.85|26
1647546670000|2022-03-17 19:51:10|298.91|296.01|298.95|296.05|298.98|296.08|298.91|296.01|19
1647546680000|2022-03-17 19:51:20|298.96|296.06|298.92|296.02|298.97|296.07|298.9|296|22
1647546690000|2022-03-17 19:51:30|298.95|296.05|298.92|296.02|298.96|296.06|298.91|296.01|12
1647546700000|2022-03-17 19:51:40|298.93|296.03|299.01|296.11|299.01|296.11|298.92|296.02|13
1647546710000|2022-03-17 19:51:50|299|296.1|298.98|296.08|299.01|296.11|298.97|296.07|14
1647546720000|2022-03-17 19:52:00|298.97|296.07|298.95|296.05|298.98|296.08|298.95|296.05|13
1647546730000|2022-03-17 19:52:10|298.93|296.03|298.96|296.06|298.99|296.09|298.93|296.03|10
1647546740000|2022-03-17 19:52:20|298.94|296.04|298.97|296.07|298.99|296.09|298.9|296|20
1647546750000|2022-03-17 19:52:30|298.95|296.05|298.97|296.07|298.98|296.08|298.95|296.05|9
1647546760000|2022-03-17 19:52:40|298.95|296.05|298.92|296.02|298.96|296.06|298.9|296|12
1647546770000|2022-03-17 19:52:50|298.93|296.03|298.93|296.03|298.95|296.05|298.92|296.02|14
1647546780000|2022-03-17 19:53:00|298.9|296|298.92|296.02|298.94|296.04|298.9|296|14
1647546790000|2022-03-17 19:53:10|298.91|296.01|298.92|296.02|298.92|296.02|298.91|296.01|2
1647546800000|2022-03-17 19:53:20|298.93|296.03|298.92|296.02|298.95|296.05|298.92|296.02|8
1647546810000|2022-03-17 19:53:30|298.93|296.03|298.92|296.02|298.95|296.05|298.92|296.02|4
1647546820000|2022-03-17 19:53:40|298.95|296.05|299.03|296.13|299.03|296.13|298.93|296.03|19
1647546830000|2022-03-17 19:53:50|299.01|296.11|298.97|296.07|299.03|296.13|298.97|296.07|21
1647546840000|2022-03-17 19:54:00|298.98|296.08|298.78|295.88|298.98|296.08|298.77|295.87|24
1647546850000|2022-03-17 19:54:10|298.8|295.9|298.78|295.88|298.85|295.95|298.78|295.88|23
1647546860000|2022-03-17 19:54:20|298.77|295.87|298.81|295.91|298.86|295.96|298.77|295.87|18
1647546870000|2022-03-17 19:54:30|298.82|295.92|298.83|295.93|298.94|296.04|298.82|295.92|21
1647546880000|2022-03-17 19:54:40|298.88|295.98|298.85|295.95|298.97|296.07|298.84|295.94|27
1647546890000|2022-03-17 19:54:50|298.84|295.94|298.91|296.01|298.95|296.05|298.84|295.94|24
1647546900000|2022-03-17 19:55:00|298.92|296.02|298.87|295.97|298.94|296.04|298.87|295.97|21
1647546910000|2022-03-17 19:55:10|298.88|295.98|298.86|295.96|298.88|295.98|298.78|295.88|28
1647546920000|2022-03-17 19:55:20|298.88|295.98|298.87|295.97|298.94|296.04|298.82|295.92|22
1647546930000|2022-03-17 19:55:30|298.86|295.96|298.89|295.99|298.91|296.01|298.83|295.93|22
1647546940000|2022-03-17 19:55:40|298.88|295.98|298.87|295.97|298.89|295.99|298.82|295.92|19
1647546950000|2022-03-17 19:55:50|298.89|295.99|298.92|296.02|298.93|296.03|298.87|295.97|11
1647546960000|2022-03-17 19:56:00|298.91|296.01|298.88|295.98|298.91|296.01|298.83|295.93|23
1647546970000|2022-03-17 19:56:10|298.89|295.99|298.88|295.98|298.91|296.01|298.84|295.94|24
1647546980000|2022-03-17 19:56:20|298.9|296|298.88|295.98|298.9|296|298.87|295.97|14
1647546990000|2022-03-17 19:56:30|298.89|295.99|298.89|295.99|298.93|296.03|298.87|295.97|18
1647547000000|2022-03-17 19:56:40|298.9|296|298.79|295.89|298.9|296|298.79|295.89|17
1647547010000|2022-03-17 19:56:50|298.8|295.9|298.82|295.92|298.91|296.01|298.8|295.9|21
1647547020000|2022-03-17 19:57:00|298.81|295.91|298.8|295.9|298.84|295.94|298.8|295.9|9
1647547030000|2022-03-17 19:57:10|298.81|295.91|298.91|296.01|298.93|296.03|298.8|295.9|15
1647547040000|2022-03-17 19:57:20|298.9|296|298.88|295.98|298.92|296.02|298.85|295.95|15
1647547050000|2022-03-17 19:57:30|298.87|295.97|298.87|295.97|298.89|295.99|298.8|295.9|25
1647547060000|2022-03-17 19:57:40|298.88|295.98|298.84|295.94|298.88|295.98|298.83|295.93|14
1647547070000|2022-03-17 19:57:50|298.88|295.98|298.86|295.96|298.89|295.99|298.85|295.95|10
1647547080000|2022-03-17 19:58:00|298.85|295.95|298.88|295.98|298.88|295.98|298.83|295.93|16
1647547090000|2022-03-17 19:58:10|298.85|295.95|298.8|295.9|298.87|295.97|298.8|295.9|10
1647547100000|2022-03-17 19:58:20|298.81|295.91|298.95|296.05|298.95|296.05|298.81|295.91|19
1647547110000|2022-03-17 19:58:30|298.96|296.06|299.02|296.12|299.03|296.13|298.96|296.06|17
1647547120000|2022-03-17 19:58:40|299.01|296.11|298.95|296.05|299.05|296.15|298.93|296.03|26
1647547130000|2022-03-17 19:58:50|298.93|296.03|299|296.1|299.02|296.12|298.93|296.03|25
1647547140000|2022-03-17 19:59:00|299.01|296.11|299.02|296.12|299.02|296.12|298.97|296.07|19
1647547150000|2022-03-17 19:59:10|299.03|296.13|299.08|296.18|299.11|296.21|299.02|296.12|21
1647547160000|2022-03-17 19:59:20|299.09|296.19|299.1|296.2|299.11|296.21|299.02|296.12|20
1647547170000|2022-03-17 19:59:30|299.08|296.18|299.12|296.22|299.12|296.22|299.06|296.16|18
1647547180000|2022-03-17 19:59:40|299.09|296.19|299.11|296.21|299.15|296.25|299.09|296.19|22
1647547190000|2022-03-17 19:59:50|299.12|296.22|299.22|296.32|299.22|296.32|299.09|296.19|22
1647547200000|2022-03-17 20:00:00|299.23|296.33|299.47|296.57|299.5|296.6|299.23|296.33|31
1647547210000|2022-03-17 20:00:10|299.51|296.61|299.46|296.56|299.57|296.67|299.44|296.54|28
1647547220000|2022-03-17 20:00:20|299.45|296.55|299.42|296.52|299.46|296.56|299.35|296.45|19
1647547230000|2022-03-17 20:00:30|299.43|296.53|299.06|296.16|299.43|296.53|299.06|296.16|19
1647547240000|2022-03-17 20:00:40|299.05|296.15|299.03|296.13|299.12|296.22|298.95|296.05|28
1647547250000|2022-03-17 20:00:50|299.04|296.14|299|296.1|299.04|296.14|298.98|296.08|24
1647547260000|2022-03-17 20:01:00|298.99|296.09|299.02|296.12|299.06|296.16|298.97|296.07|23
1647547270000|2022-03-17 20:01:10|299.01|296.11|299.17|296.27|299.17|296.27|299|296.1|23
1647547280000|2022-03-17 20:01:20|299.16|296.26|299.07|296.17|299.18|296.28|299.06|296.16|10
1647547290000|2022-03-17 20:01:30|299.1|296.2|299.06|296.16|299.11|296.21|299.06|296.16|22
1647547300000|2022-03-17 20:01:40|299.07|296.17|298.94|296.04|299.07|296.17|298.94|296.04|16
1647547310000|2022-03-17 20:01:50|298.92|296.02|298.92|296.02|298.94|296.04|298.88|295.98|21
1647547320000|2022-03-17 20:02:00|298.95|296.05|298.96|296.06|299.02|296.12|298.94|296.04|20
1647547330000|2022-03-17 20:02:10|298.97|296.07|298.92|296.02|298.99|296.09|298.92|296.02|20
1647547340000|2022-03-17 20:02:20|298.93|296.03|298.91|296.01|298.93|296.03|298.9|296|10
1647547350000|2022-03-17 20:02:30|298.92|296.02|298.87|295.97|298.93|296.03|298.87|295.97|12
1647547360000|2022-03-17 20:02:40|298.89|295.99|298.89|295.99|298.89|295.99|298.85|295.95|17
1647547370000|2022-03-17 20:02:50|298.88|295.98|298.93|296.03|298.94|296.04|298.87|295.97|18
1647547380000|2022-03-17 20:03:00|298.9|296|298.9|296|298.93|296.03|298.84|295.94|11
1647547390000|2022-03-17 20:03:10|298.91|296.01|298.89|295.99|298.93|296.03|298.89|295.99|10
1647547400000|2022-03-17 20:03:20|298.9|296|298.9|296|298.92|296.02|298.83|295.93|13
1647547410000|2022-03-17 20:03:30|298.89|295.99|298.9|296|298.91|296.01|298.87|295.97|15
1647547420000|2022-03-17 20:03:40|298.91|296.01|298.89|295.99|298.95|296.05|298.89|295.99|17
1647547430000|2022-03-17 20:03:50|298.94|296.04|298.91|296.01|298.95|296.05|298.89|295.99|12
1647547440000|2022-03-17 20:04:00|298.94|296.04|298.92|296.02|298.94|296.04|298.88|295.98|11
1647547450000|2022-03-17 20:04:10|298.89|295.99|298.88|295.98|298.92|296.02|298.88|295.98|18
1647547460000|2022-03-17 20:04:20|298.9|296|298.89|295.99|298.91|296.01|298.89|295.99|10
1647547470000|2022-03-17 20:04:30|298.91|296.01|298.89|295.99|298.91|296.01|298.87|295.97|19
1647547480000|2022-03-17 20:04:40|298.91|296.01|298.77|295.87|298.91|296.01|298.75|295.85|15
1647547490000|2022-03-17 20:04:50|298.78|295.88|298.79|295.89|298.81|295.91|298.78|295.88|7
1647547500000|2022-03-17 20:05:00|298.81|295.91|298.78|295.88|298.84|295.94|298.76|295.86|16
1647547510000|2022-03-17 20:05:10|298.77|295.87|298.79|295.89|298.81|295.91|298.77|295.87|11
1647547520000|2022-03-17 20:05:20|298.8|295.9|298.8|295.9|298.81|295.91|298.78|295.88|7
1647547530000|2022-03-17 20:05:30|298.79|295.89|298.8|295.9|298.81|295.91|298.77|295.87|9
1647547540000|2022-03-17 20:05:40|298.81|295.91|298.8|295.9|298.82|295.92|298.79|295.89|11
1647547550000|2022-03-17 20:05:50|298.81|295.91|298.82|295.92|298.82|295.92|298.8|295.9|6
1647547560000|2022-03-17 20:06:00|298.8|295.9|298.84|295.94|298.87|295.97|298.8|295.9|13
1647547570000|2022-03-17 20:06:10|298.83|295.93|298.86|295.96|298.89|295.99|298.82|295.92|20
1647547580000|2022-03-17 20:06:20|298.85|295.95|298.86|295.96|298.88|295.98|298.85|295.95|12
1647547590000|2022-03-17 20:06:30|298.88|295.98|298.78|295.88|298.88|295.98|298.78|295.88|11
1647547600000|2022-03-17 20:06:40|298.79|295.89|298.82|295.92|298.82|295.92|298.78|295.88|9
1647547610000|2022-03-17 20:06:50|298.8|295.9|298.8|295.9|298.81|295.91|298.79|295.89|14
1647547620000|2022-03-17 20:07:00|298.81|295.91|298.79|295.89|298.81|295.91|298.78|295.88|12
1647547630000|2022-03-17 20:07:10|298.78|295.88|298.83|295.93|298.83|295.93|298.76|295.86|21
1647547640000|2022-03-17 20:07:20|298.82|295.92|298.8|295.9|298.84|295.94|298.78|295.88|22
1647547650000|2022-03-17 20:07:30|298.77|295.87|298.83|295.93|298.86|295.96|298.77|295.87|14
1647547660000|2022-03-17 20:07:40|298.82|295.92|298.75|295.85|298.82|295.92|298.67|295.77|24
1647547670000|2022-03-17 20:07:50|298.78|295.88|298.79|295.89|298.79|295.89|298.76|295.86|12
1647547680000|2022-03-17 20:08:00|298.78|295.88|298.77|295.87|298.8|295.9|298.72|295.82|19
1647547690000|2022-03-17 20:08:10|298.78|295.88|298.78|295.88|298.8|295.9|298.77|295.87|9
1647547700000|2022-03-17 20:08:20|298.75|295.85|298.76|295.86|298.78|295.88|298.75|295.85|5
1647547710000|2022-03-17 20:08:30|298.77|295.87|298.79|295.89|298.79|295.89|298.76|295.86|20
1647547720000|2022-03-17 20:08:40|298.8|295.9|298.79|295.89|298.83|295.93|298.79|295.89|10
1647547730000|2022-03-17 20:08:50|298.8|295.9|298.79|295.89|298.81|295.91|298.78|295.88|12
1647547740000|2022-03-17 20:09:00|298.77|295.87|298.78|295.88|298.8|295.9|298.77|295.87|11
1647547750000|2022-03-17 20:09:10|298.75|295.85|298.77|295.87|298.8|295.9|298.75|295.85|5
1647547760000|2022-03-17 20:09:20|298.78|295.88|298.71|295.81|298.79|295.89|298.69|295.79|15
1647547770000|2022-03-17 20:09:30|298.78|295.88|298.79|295.89|298.79|295.89|298.65|295.75|9
1647547780000|2022-03-17 20:09:40|298.73|295.83|298.78|295.88|298.8|295.9|298.73|295.83|9
1647547790000|2022-03-17 20:09:50|298.8|295.9|298.74|295.84|298.8|295.9|298.73|295.83|10
1647547800000|2022-03-17 20:10:00|298.75|295.85|298.7|295.8|298.75|295.85|298.69|295.79|18
1647547810000|2022-03-17 20:10:10|298.71|295.81|298.71|295.81|298.73|295.83|298.7|295.8|16
1647547820000|2022-03-17 20:10:20|298.72|295.82|298.72|295.82|298.73|295.83|298.7|295.8|13
1647547830000|2022-03-17 20:10:30|298.73|295.83|298.73|295.83|298.73|295.83|298.71|295.81|6
1647547840000|2022-03-17 20:10:40|298.74|295.84|298.72|295.82|298.77|295.87|298.7|295.8|15
1647547850000|2022-03-17 20:10:50|298.74|295.84|298.76|295.86|298.76|295.86|298.73|295.83|6
1647547860000|2022-03-17 20:11:00|298.75|295.85|298.71|295.81|298.75|295.85|298.7|295.8|12
1647547870000|2022-03-17 20:11:10|298.7|295.8|298.69|295.79|298.71|295.81|298.68|295.78|13
1647547880000|2022-03-17 20:11:20|298.71|295.81|298.67|295.77|298.71|295.81|298.67|295.77|10
1647547890000|2022-03-17 20:11:30|298.66|295.76|298.65|295.75|298.66|295.76|298.65|295.75|2
1647547900000|2022-03-17 20:11:40|298.66|295.76|298.59|295.69|298.66|295.76|298.59|295.69|14
1647547910000|2022-03-17 20:11:50|298.65|295.75|298.62|295.72|298.65|295.75|298.6|295.7|13
1647547920000|2022-03-17 20:12:00|298.63|295.73|298.63|295.73|298.65|295.75|298.63|295.73|9
1647547930000|2022-03-17 20:12:10|298.64|295.74|298.44|295.54|298.64|295.74|298.44|295.54|24
1647547940000|2022-03-17 20:12:20|298.42|295.52|298.38|295.48|298.45|295.55|298.37|295.47|21
1647547950000|2022-03-17 20:12:30|298.39|295.49|298.43|295.53|298.46|295.56|298.38|295.48|23
1647547960000|2022-03-17 20:12:40|298.44|295.54|298.38|295.48|298.45|295.55|298.35|295.45|22
1647547970000|2022-03-17 20:12:50|298.39|295.49|298.38|295.48|298.4|295.5|298.36|295.46|13
1647547980000|2022-03-17 20:13:00|298.34|295.44|298.19|295.29|298.37|295.47|298.18|295.28|20
1647547990000|2022-03-17 20:13:10|298.18|295.28|298.2|295.3|298.23|295.33|298.18|295.28|21
1647548000000|2022-03-17 20:13:20|298.18|295.28|298.2|295.3|298.22|295.32|298.15|295.25|26
1647548010000|2022-03-17 20:13:30|298.19|295.29|298.11|295.21|298.19|295.29|298.06|295.16|26
1647548020000|2022-03-17 20:13:40|298.1|295.2|298.01|295.11|298.1|295.2|298.01|295.11|21
1647548030000|2022-03-17 20:13:50|298.03|295.13|298.02|295.12|298.07|295.17|298.02|295.12|17
1647548040000|2022-03-17 20:14:00|298.03|295.13|298.04|295.14|298.05|295.15|298.02|295.12|9
1647548050000|2022-03-17 20:14:10|298.05|295.15|298.07|295.17|298.07|295.17|298.05|295.15|15
1647548060000|2022-03-17 20:14:20|298.06|295.16|298.14|295.24|298.14|295.24|298.05|295.15|18
1647548070000|2022-03-17 20:14:30|298.13|295.23|298.14|295.24|298.14|295.24|298.13|295.23|2
1647548080000|2022-03-17 20:14:40|298.15|295.25|298.17|295.27|298.23|295.33|298.13|295.23|24
1647548090000|2022-03-17 20:14:50|298.13|295.23|298.1|295.2|298.17|295.27|298.1|295.2|21
1647548100000|2022-03-17 20:15:00|298.11|295.21|298.06|295.16|298.13|295.23|298.04|295.14|19
1647548110000|2022-03-17 20:15:10|298.12|295.22|298.05|295.15|298.12|295.22|298.05|295.15|11
1647548120000|2022-03-17 20:15:20|298.06|295.16|298.05|295.15|298.07|295.17|298.01|295.11|11
1647548130000|2022-03-17 20:15:30|298.06|295.16|297.8|294.9|298.06|295.16|297.8|294.9|21
1647548140000|2022-03-17 20:15:40|297.81|294.91|297.82|294.92|297.9|295|297.81|294.91|16
1647548150000|2022-03-17 20:15:50|297.84|294.94|297.83|294.93|297.88|294.98|297.79|294.89|11
1647548160000|2022-03-17 20:16:00|297.79|294.89|297.81|294.91|297.89|294.99|297.78|294.88|14
1647548170000|2022-03-17 20:16:10|297.79|294.89|297.8|294.9|297.89|294.99|297.79|294.89|11
1647548180000|2022-03-17 20:16:20|297.89|294.99|297.92|295.02|297.95|295.05|297.8|294.9|18
1647548190000|2022-03-17 20:16:30|297.88|294.98|297.86|294.96|297.92|295.02|297.83|294.93|17
1647548200000|2022-03-17 20:16:40|297.87|294.97|297.9|295|297.91|295.01|297.86|294.96|11
1647548210000|2022-03-17 20:16:50|297.88|294.98|297.83|294.93|297.92|295.02|297.82|294.92|14
1647548220000|2022-03-17 20:17:00|297.86|294.96|297.83|294.93|297.87|294.97|297.75|294.85|8
1647548230000|2022-03-17 20:17:10|297.82|294.92|297.86|294.96|297.88|294.98|297.81|294.91|8
1647548240000|2022-03-17 20:17:20|297.85|294.95|297.87|294.97|297.88|294.98|297.76|294.86|7
1647548250000|2022-03-17 20:17:30|297.88|294.98|297.9|295|297.95|295.05|297.88|294.98|11
1647548260000|2022-03-17 20:17:40|297.92|295.02|297.89|294.99|297.94|295.04|297.85|294.95|15
1647548270000|2022-03-17 20:17:50|297.9|295|297.89|294.99|297.94|295.04|297.84|294.94|12
1647548280000|2022-03-17 20:18:00|297.88|294.98|297.87|294.97|297.92|295.02|297.83|294.93|17
1647548290000|2022-03-17 20:18:10|297.92|295.02|297.85|294.95|297.92|295.02|297.8|294.9|11
1647548300000|2022-03-17 20:18:20|297.84|294.94|297.87|294.97|297.9|295|297.8|294.9|7
1647548310000|2022-03-17 20:18:30|297.86|294.96|297.87|294.97|297.87|294.97|297.86|294.96|2
1647548320000|2022-03-17 20:18:40|297.8|294.9|297.62|294.72|297.86|294.96|297.57|294.67|20
1647548330000|2022-03-17 20:18:50|297.66|294.76|297.72|294.82|297.73|294.83|297.66|294.76|17
1647548340000|2022-03-17 20:19:00|297.7|294.8|297.68|294.78|297.73|294.83|297.67|294.77|5
1647548350000|2022-03-17 20:19:10|297.62|294.72|297.67|294.77|297.67|294.77|297.62|294.72|2
1647548360000|2022-03-17 20:19:20|297.66|294.76|297.66|294.76|297.66|294.76|297.61|294.71|11
1647548370000|2022-03-17 20:19:30|297.65|294.75|297.65|294.75|297.74|294.84|297.65|294.75|12
1647548380000|2022-03-17 20:19:40|297.62|294.72|297.58|294.68|297.65|294.75|297.48|294.58|32
1647548390000|2022-03-17 20:19:50|297.55|294.65|297.51|294.61|297.58|294.68|297.51|294.61|17
1647548400000|2022-03-17 20:20:00|297.53|294.63|297.6|294.7|297.62|294.72|297.51|294.61|13
1647548410000|2022-03-17 20:20:10|297.61|294.71|297.66|294.76|297.68|294.78|297.61|294.71|26
1647548420000|2022-03-17 20:20:20|297.65|294.75|297.64|294.74|297.68|294.78|297.63|294.73|7
1647548430000|2022-03-17 20:20:30|297.65|294.75|297.65|294.75|297.67|294.77|297.64|294.74|10
1647548440000|2022-03-17 20:20:40|297.64|294.74|297.65|294.75|297.69|294.79|297.64|294.74|5
1647548450000|2022-03-17 20:20:50|297.63|294.73|297.54|294.64|297.63|294.73|297.52|294.62|16
1647548460000|2022-03-17 20:21:00|297.53|294.63|297.51|294.61|297.58|294.68|297.51|294.61|26
1647548470000|2022-03-17 20:21:10|297.45|294.55|297.49|294.59|297.52|294.62|297.45|294.55|11
1647548490000|2022-03-17 20:21:30|297.5|294.6|297.49|294.59|297.5|294.6|297.49|294.59|4
1647548510000|2022-03-17 20:21:50|297.5|294.6|297.49|294.59|297.5|294.6|297.49|294.59|4
1647548520000|2022-03-17 20:22:00|297.5|294.6|297.47|294.57|297.5|294.6|297.47|294.57|11
1647548530000|2022-03-17 20:22:10|297.48|294.58|297.47|294.57|297.5|294.6|297.47|294.57|10
1647548540000|2022-03-17 20:22:20|297.48|294.58|297.54|294.64|297.54|294.64|297.48|294.58|19
1647548550000|2022-03-17 20:22:30|297.53|294.63|297.55|294.65|297.58|294.68|297.48|294.58|23
1647548560000|2022-03-17 20:22:40|297.54|294.64|297.5|294.6|297.54|294.64|297.5|294.6|5
1647548570000|2022-03-17 20:22:50|297.49|294.59|297.5|294.6|297.53|294.63|297.48|294.58|14
1647548580000|2022-03-17 20:23:00|297.48|294.58|297.5|294.6|297.5|294.6|297.48|294.58|15
1647548590000|2022-03-17 20:23:10|297.49|294.59|297.52|294.62|297.52|294.62|297.47|294.57|9
1647548600000|2022-03-17 20:23:20|297.53|294.63|297.5|294.6|297.53|294.63|297.5|294.6|5
1647548610000|2022-03-17 20:23:30|297.4|294.5|297.41|294.51|297.41|294.51|297.39|294.49|4
1647548620000|2022-03-17 20:23:40|297.4|294.5|297.37|294.47|297.42|294.52|297.37|294.47|10
1647548630000|2022-03-17 20:23:50|297.38|294.48|297.34|294.44|297.38|294.48|297.33|294.43|6
1647548640000|2022-03-17 20:24:00|297.33|294.43|297.42|294.52|297.47|294.57|297.33|294.43|18
1647548650000|2022-03-17 20:24:10|297.41|294.51|297.5|294.6|297.5|294.6|297.41|294.51|15
1647548660000|2022-03-17 20:24:20|297.49|294.59|297.49|294.59|297.5|294.6|297.49|294.59|3
1647548670000|2022-03-17 20:24:30|297.5|294.6|297.63|294.73|297.63|294.73|297.5|294.6|12
1647548680000|2022-03-17 20:24:40|297.64|294.74|297.59|294.69|297.64|294.74|297.57|294.67|11
1647548690000|2022-03-17 20:24:50|297.6|294.7|297.59|294.69|297.61|294.71|297.59|294.69|9
1647548700000|2022-03-17 20:25:00|297.61|294.71|297.61|294.71|297.61|294.71|297.59|294.69|5
1647548710000|2022-03-17 20:25:10|297.6|294.7|297.61|294.71|297.61|294.71|297.58|294.68|7
1647548720000|2022-03-17 20:25:20|297.6|294.7|297.65|294.75|297.67|294.77|297.59|294.69|10
1647548730000|2022-03-17 20:25:30|297.64|294.74|297.64|294.74|297.65|294.75|297.62|294.72|8
1647548740000|2022-03-17 20:25:40|297.66|294.76|297.67|294.77|297.67|294.77|297.64|294.74|7
1647548750000|2022-03-17 20:25:50|297.66|294.76|297.65|294.75|297.66|294.76|297.64|294.74|3
1647548760000|2022-03-17 20:26:00|297.64|294.74|297.74|294.84|297.74|294.84|297.64|294.74|11
1647548770000|2022-03-17 20:26:10|297.75|294.85|297.72|294.82|297.75|294.85|297.72|294.82|4
1647548780000|2022-03-17 20:26:20|297.71|294.81|297.72|294.82|297.73|294.83|297.71|294.81|9
1647548790000|2022-03-17 20:26:30|297.7|294.8|297.73|294.83|297.73|294.83|297.7|294.8|8
1647548800000|2022-03-17 20:26:40|297.72|294.82|297.63|294.73|297.72|294.82|297.63|294.73|20
1647548810000|2022-03-17 20:26:50|297.64|294.74|297.64|294.74|297.66|294.76|297.63|294.73|10
1647548820000|2022-03-17 20:27:00|297.66|294.76|297.56|294.66|297.67|294.77|297.53|294.63|20
1647548830000|2022-03-17 20:27:10|297.54|294.64|297.58|294.68|297.6|294.7|297.53|294.63|16
1647548840000|2022-03-17 20:27:20|297.59|294.69|297.58|294.68|297.6|294.7|297.58|294.68|7
1647548850000|2022-03-17 20:27:30|297.59|294.69|297.59|294.69|297.59|294.69|297.58|294.68|3
1647548860000|2022-03-17 20:27:40|297.62|294.72|297.57|294.67|297.62|294.72|297.57|294.67|4
1647548870000|2022-03-17 20:27:50|297.56|294.66|297.55|294.65|297.58|294.68|297.53|294.63|15
1647548880000|2022-03-17 20:28:00|297.54|294.64|297.56|294.66|297.56|294.66|297.54|294.64|7
1647548890000|2022-03-17 20:28:10|297.55|294.65|297.55|294.65|297.56|294.66|297.54|294.64|8
1647548900000|2022-03-17 20:28:20|297.56|294.66|297.59|294.69|297.59|294.69|297.54|294.64|9
1647548910000|2022-03-17 20:28:30|297.58|294.68|297.53|294.63|297.58|294.68|297.53|294.63|5
1647548920000|2022-03-17 20:28:40|297.52|294.62|297.39|294.49|297.52|294.62|297.39|294.49|17
1647548930000|2022-03-17 20:28:50|297.41|294.51|297.26|294.36|297.41|294.51|297.18|294.28|17
1647548940000|2022-03-17 20:29:00|297.24|294.34|297.3|294.4|297.34|294.44|297.18|294.28|29
1647548950000|2022-03-17 20:29:10|297.34|294.44|297.38|294.48|297.42|294.52|297.3|294.4|26
1647548960000|2022-03-17 20:29:20|297.37|294.47|297.26|294.36|297.38|294.48|297.26|294.36|21
1647548970000|2022-03-17 20:29:30|297.27|294.37|297.29|294.39|297.32|294.42|297.27|294.37|16
1647548980000|2022-03-17 20:29:40|297.3|294.4|297.36|294.46|297.36|294.46|297.3|294.4|11
1647548990000|2022-03-17 20:29:50|297.37|294.47|297.42|294.52|297.42|294.52|297.37|294.47|3
1647549000000|2022-03-17 20:30:00|297.41|294.51|297.42|294.52|297.42|294.52|297.41|294.51|2
1647549010000|2022-03-17 20:30:10|297.4|294.5|297.4|294.5|297.42|294.52|297.39|294.49|7
1647549020000|2022-03-17 20:30:20|297.36|294.46|297.37|294.47|297.41|294.51|297.33|294.43|23
1647549030000|2022-03-17 20:30:30|297.34|294.44|297.37|294.47|297.37|294.47|297.34|294.44|15
1647549040000|2022-03-17 20:30:40|297.38|294.48|297.31|294.41|297.38|294.48|297.31|294.41|20
1647549050000|2022-03-17 20:30:50|297.35|294.45|297.26|294.36|297.38|294.48|297.24|294.34|28
1647549060000|2022-03-17 20:31:00|297.29|294.39|297.31|294.41|297.36|294.46|297.25|294.35|18
1647549070000|2022-03-17 20:31:10|297.35|294.45|297.36|294.46|297.39|294.49|297.35|294.45|6
1647549080000|2022-03-17 20:31:20|297.35|294.45|297.34|294.44|297.36|294.46|297.33|294.43|8
1647549090000|2022-03-17 20:31:30|297.35|294.45|297.35|294.45|297.35|294.45|297.33|294.43|9
1647549100000|2022-03-17 20:31:40|297.33|294.43|297.39|294.49|297.39|294.49|297.33|294.43|6
1647549110000|2022-03-17 20:31:50|297.38|294.48|297.36|294.46|297.39|294.49|297.32|294.42|13
1647549120000|2022-03-17 20:32:00|297.39|294.49|297.39|294.49|297.39|294.49|297.35|294.45|6
1647549130000|2022-03-17 20:32:10|297.4|294.5|297.37|294.47|297.41|294.51|297.35|294.45|7
1647549140000|2022-03-17 20:32:20|297.36|294.46|297.39|294.49|297.39|294.49|297.34|294.44|12
1647549150000|2022-03-17 20:32:30|297.37|294.47|297.32|294.42|297.39|294.49|297.31|294.41|16
1647549160000|2022-03-17 20:32:40|297.31|294.41|297.31|294.41|297.32|294.42|297.31|294.41|5
1647549170000|2022-03-17 20:32:50|297.3|294.4|297.32|294.42|297.32|294.42|297.3|294.4|4
1647549180000|2022-03-17 20:33:00|297.3|294.4|297.3|294.4|297.3|294.4|297.3|294.4|1
1647549190000|2022-03-17 20:33:10|297.31|294.41|297.31|294.41|297.31|294.41|297.31|294.41|1
1647549220000|2022-03-17 20:33:40|297.32|294.42|297.32|294.42|297.32|294.42|297.32|294.42|1
1647549230000|2022-03-17 20:33:50|297.36|294.46|297.31|294.41|297.41|294.51|297.29|294.39|10
1647549240000|2022-03-17 20:34:00|297.3|294.4|297.29|294.39|297.34|294.44|297.29|294.39|12
1647549250000|2022-03-17 20:34:10|297.3|294.4|297.29|294.39|297.35|294.45|297.28|294.38|11
1647549260000|2022-03-17 20:34:20|297.28|294.38|297.4|294.5|297.4|294.5|297.28|294.38|10
1647549270000|2022-03-17 20:34:30|297.35|294.45|297.39|294.49|297.43|294.53|297.35|294.45|5
1647549280000|2022-03-17 20:34:40|297.38|294.48|297.37|294.47|297.38|294.48|297.33|294.43|12
1647549290000|2022-03-17 20:34:50|297.36|294.46|297.33|294.43|297.37|294.47|297.33|294.43|12
1647549300000|2022-03-17 20:35:00|297.32|294.42|297.44|294.54|297.44|294.54|297.32|294.42|9
1647549310000|2022-03-17 20:35:10|297.47|294.57|297.51|294.61|297.51|294.61|297.47|294.57|2
1647549320000|2022-03-17 20:35:20|297.48|294.58|297.49|294.59|297.56|294.66|297.46|294.56|10
1647549330000|2022-03-17 20:35:30|297.47|294.57|297.5|294.6|297.5|294.6|297.46|294.56|7
1647549340000|2022-03-17 20:35:40|297.48|294.58|297.39|294.49|297.48|294.58|297.38|294.48|8
1647549350000|2022-03-17 20:35:50|297.38|294.48|297.39|294.49|297.41|294.51|297.38|294.48|7
1647549360000|2022-03-17 20:36:00|297.38|294.48|297.38|294.48|297.41|294.51|297.37|294.47|8
1647549370000|2022-03-17 20:36:10|297.39|294.49|297.45|294.55|297.45|294.55|297.38|294.48|15
1647549380000|2022-03-17 20:36:20|297.44|294.54|297.46|294.56|297.46|294.56|297.41|294.51|8
1647549390000|2022-03-17 20:36:30|297.44|294.54|297.32|294.42|297.45|294.55|297.3|294.4|20
1647549400000|2022-03-17 20:36:40|297.33|294.43|297.38|294.48|297.43|294.53|297.33|294.43|16
1647549410000|2022-03-17 20:36:50|297.42|294.52|297.35|294.45|297.42|294.52|297.34|294.44|7
1647549420000|2022-03-17 20:37:00|297.37|294.47|297.38|294.48|297.4|294.5|297.37|294.47|4
1647549430000|2022-03-17 20:37:10|297.36|294.46|297.36|294.46|297.36|294.46|297.36|294.46|1
1647549440000|2022-03-17 20:37:20|297.34|294.44|297.3|294.4|297.34|294.44|297.28|294.38|10
1647549450000|2022-03-17 20:37:30|297.29|294.39|297.18|294.28|297.31|294.41|297.17|294.27|18
1647549460000|2022-03-17 20:37:40|297.17|294.27|297.15|294.25|297.24|294.34|297.14|294.24|15
1647549470000|2022-03-17 20:37:50|297.14|294.24|297.16|294.26|297.22|294.32|297.11|294.21|8
1647549480000|2022-03-17 20:38:00|297.18|294.28|297.23|294.33|297.27|294.37|297.17|294.27|11
1647549500000|2022-03-17 20:38:20|297.22|294.32|296.98|294.08|297.22|294.32|296.97|294.07|19
1647549510000|2022-03-17 20:38:30|296.97|294.07|297.05|294.15|297.06|294.16|296.97|294.07|10
1647549520000|2022-03-17 20:38:40|297.07|294.17|297.06|294.16|297.1|294.2|297.06|294.16|4
1647549530000|2022-03-17 20:38:50|297.05|294.15|297.09|294.19|297.12|294.22|297.03|294.13|22
1647549540000|2022-03-17 20:39:00|297.03|294.13|296.94|294.04|297.13|294.23|296.9|294|21
1647549550000|2022-03-17 20:39:10|296.95|294.05|296.91|294.01|296.97|294.07|296.88|293.98|23
1647549560000|2022-03-17 20:39:20|296.9|294|296.89|293.99|296.9|294|296.87|293.97|8
1647549570000|2022-03-17 20:39:30|296.94|294.04|296.95|294.05|296.96|294.06|296.89|293.99|23
1647549580000|2022-03-17 20:39:40|296.94|294.04|296.94|294.04|296.95|294.05|296.9|294|6
1647549590000|2022-03-17 20:39:50|296.93|294.03|296.93|294.03|296.96|294.06|296.89|293.99|15
1647549600000|2022-03-17 20:40:00|296.95|294.05|297|294.1|297|294.1|296.9|294|20
1647549610000|2022-03-17 20:40:10|297.01|294.11|296.99|294.09|297.04|294.14|296.97|294.07|14
1647549620000|2022-03-17 20:40:20|297|294.1|296.98|294.08|297.01|294.11|296.98|294.08|11
1647549630000|2022-03-17 20:40:30|296.99|294.09|296.95|294.05|297.02|294.12|296.94|294.04|16
1647549640000|2022-03-17 20:40:40|296.94|294.04|296.91|294.01|296.94|294.04|296.88|293.98|23
1647549650000|2022-03-17 20:40:50|296.93|294.03|296.87|293.97|296.93|294.03|296.81|293.91|6
1647549660000|2022-03-17 20:41:00|296.89|293.99|296.92|294.02|296.92|294.02|296.89|293.99|4
1647549670000|2022-03-17 20:41:10|296.83|293.93|296.95|294.05|296.95|294.05|296.83|293.93|4
1647549680000|2022-03-17 20:41:20|296.94|294.04|296.94|294.04|296.95|294.05|296.85|293.95|7
1647549690000|2022-03-17 20:41:30|296.89|293.99|296.89|293.99|296.89|293.99|296.89|293.99|1
1647549700000|2022-03-17 20:41:40|296.92|294.02|296.92|294.02|296.92|294.02|296.92|294.02|1
1647549710000|2022-03-17 20:41:50|296.94|294.04|296.89|293.99|296.94|294.04|296.89|293.99|2
1647549720000|2022-03-17 20:42:00|296.93|294.03|296.93|294.03|296.93|294.03|296.93|294.03|1
1647549730000|2022-03-17 20:42:10|296.92|294.02|296.92|294.02|296.92|294.02|296.92|294.02|1
1647549750000|2022-03-17 20:42:30|296.88|293.98|296.88|293.98|296.92|294.02|296.88|293.98|3
1647549760000|2022-03-17 20:42:40|296.94|294.04|297.03|294.13|297.04|294.14|296.92|294.02|6
1647549770000|2022-03-17 20:42:50|297.04|294.14|297.02|294.12|297.04|294.14|297.01|294.11|5
1647549780000|2022-03-17 20:43:00|297.03|294.13|297.03|294.13|297.03|294.13|297.03|294.13|1
1647549790000|2022-03-17 20:43:10|297.05|294.15|297.02|294.12|297.05|294.15|297.02|294.12|4
1647549810000|2022-03-17 20:43:30|297.03|294.13|297.08|294.18|297.08|294.18|297.03|294.13|3
1647549820000|2022-03-17 20:43:40|297.07|294.17|297.07|294.17|297.07|294.17|297.07|294.17|1
1647549830000|2022-03-17 20:43:50|297.1|294.2|297.13|294.23|297.15|294.25|297.1|294.2|7
1647549840000|2022-03-17 20:44:00|297.06|294.16|297.06|294.16|297.18|294.28|297.06|294.16|7
1647549850000|2022-03-17 20:44:10|297.12|294.22|297.09|294.19|297.15|294.25|297.08|294.18|7
1647549860000|2022-03-17 20:44:20|297.12|294.22|297.16|294.26|297.16|294.26|297.1|294.2|9
1647549870000|2022-03-17 20:44:30|297.17|294.27|297.15|294.25|297.17|294.27|297.15|294.25|3
1647549880000|2022-03-17 20:44:40|297.14|294.24|297.14|294.24|297.14|294.24|297.14|294.24|1
1647549890000|2022-03-17 20:44:50|297.13|294.23|297.18|294.28|297.18|294.28|297.11|294.21|7
1647549900000|2022-03-17 20:45:00|297.13|294.23|297.19|294.29|297.21|294.31|297.13|294.23|12
1647549910000|2022-03-17 20:45:10|297.25|294.35|297.19|294.29|297.25|294.35|297.16|294.26|9
1647549920000|2022-03-17 20:45:20|297.17|294.27|297.12|294.22|297.19|294.29|297.09|294.19|12
1647549930000|2022-03-17 20:45:30|297.16|294.26|297.07|294.17|297.16|294.26|297.04|294.14|15
1647549940000|2022-03-17 20:45:40|297.06|294.16|297.06|294.16|297.1|294.2|297.06|294.16|19
1647549950000|2022-03-17 20:45:50|297.09|294.19|297.14|294.24|297.19|294.29|297.06|294.16|15
1647549960000|2022-03-17 20:46:00|297.13|294.23|297.15|294.25|297.18|294.28|297.12|294.22|11
1647549970000|2022-03-17 20:46:10|297.16|294.26|297.16|294.26|297.21|294.31|297.12|294.22|14
1647549980000|2022-03-17 20:46:20|297.14|294.24|297.18|294.28|297.18|294.28|297.14|294.24|6
1647549990000|2022-03-17 20:46:30|297.12|294.22|297.16|294.26|297.16|294.26|297.11|294.21|11
1647550000000|2022-03-17 20:46:40|297.17|294.27|297.11|294.21|297.17|294.27|297.1|294.2|9
1647550010000|2022-03-17 20:46:50|297.1|294.2|297.09|294.19|297.13|294.23|297.06|294.16|24
1647550020000|2022-03-17 20:47:00|297.1|294.2|297.11|294.21|297.14|294.24|297.1|294.2|4
1647550030000|2022-03-17 20:47:10|297.1|294.2|297.18|294.28|297.18|294.28|297.1|294.2|7
1647550040000|2022-03-17 20:47:20|297.17|294.27|297.15|294.25|297.21|294.31|297.13|294.23|12
1647550050000|2022-03-17 20:47:30|297.19|294.29|297.14|294.24|297.19|294.29|297.13|294.23|11
1647550060000|2022-03-17 20:47:40|297.12|294.22|297.13|294.23|297.15|294.25|297.09|294.19|18
1647550070000|2022-03-17 20:47:50|297.1|294.2|297.11|294.21|297.13|294.23|297.09|294.19|13
1647550080000|2022-03-17 20:48:00|297.13|294.23|297.11|294.21|297.14|294.24|297.11|294.21|12
1647550090000|2022-03-17 20:48:10|297.17|294.27|297.17|294.27|297.22|294.32|297.1|294.2|17
1647550100000|2022-03-17 20:48:20|297.16|294.26|297.21|294.31|297.21|294.31|297.16|294.26|5
1647550110000|2022-03-17 20:48:30|297.17|294.27|297.14|294.24|297.21|294.31|297.14|294.24|19
1647550120000|2022-03-17 20:48:40|297.19|294.29|297.18|294.28|297.2|294.3|297.14|294.24|8
1647550130000|2022-03-17 20:48:50|297.17|294.27|297.16|294.26|297.17|294.27|297.15|294.25|3
1647550140000|2022-03-17 20:49:00|297.15|294.25|297.18|294.28|297.18|294.28|297.15|294.25|2
1647550160000|2022-03-17 20:49:20|297.16|294.26|297.16|294.26|297.16|294.26|297.15|294.25|3
1647550170000|2022-03-17 20:49:30|297.15|294.25|297.19|294.29|297.19|294.29|297.14|294.24|5
1647550180000|2022-03-17 20:49:40|297.14|294.24|297.18|294.28|297.18|294.28|297.14|294.24|2
1647550190000|2022-03-17 20:49:50|297.13|294.23|297.15|294.25|297.17|294.27|297.13|294.23|3
1647550200000|2022-03-17 20:50:00|297.16|294.26|297.2|294.3|297.23|294.33|297.13|294.23|12
1647550210000|2022-03-17 20:50:10|297.21|294.31|297.5|294.6|297.51|294.61|297.17|294.27|19
1647550220000|2022-03-17 20:50:20|297.49|294.59|297.57|294.67|297.57|294.67|297.4|294.5|12
1647550230000|2022-03-17 20:50:30|297.56|294.66|297.44|294.54|297.6|294.7|297.42|294.52|19
1647550240000|2022-03-17 20:50:40|297.43|294.53|297.45|294.55|297.45|294.55|297.35|294.45|13
1647550250000|2022-03-17 20:50:50|297.41|294.51|297.53|294.63|297.55|294.65|297.41|294.51|23
1647550260000|2022-03-17 20:51:00|297.55|294.65|297.51|294.61|297.55|294.65|297.48|294.58|11
1647550270000|2022-03-17 20:51:10|297.54|294.64|297.58|294.68|297.58|294.68|297.53|294.63|4
1647550280000|2022-03-17 20:51:20|297.61|294.71|297.67|294.77|297.67|294.77|297.61|294.71|21
1647550290000|2022-03-17 20:51:30|297.7|294.8|297.72|294.82|297.75|294.85|297.68|294.78|15
1647550300000|2022-03-17 20:51:40|297.71|294.81|297.72|294.82|297.74|294.84|297.69|294.79|18
1647550310000|2022-03-17 20:51:50|297.73|294.83|297.76|294.86|297.78|294.88|297.69|294.79|20
1647550320000|2022-03-17 20:52:00|297.75|294.85|297.69|294.79|297.8|294.9|297.69|294.79|20
1647550330000|2022-03-17 20:52:10|297.7|294.8|297.69|294.79|297.74|294.84|297.68|294.78|11
1647550340000|2022-03-17 20:52:20|297.68|294.78|297.63|294.73|297.73|294.83|297.62|294.72|18
1647550350000|2022-03-17 20:52:30|297.64|294.74|297.64|294.74|297.67|294.77|297.61|294.71|20
1647550360000|2022-03-17 20:52:40|297.63|294.73|297.64|294.74|297.7|294.8|297.62|294.72|14
1647550370000|2022-03-17 20:52:50|297.65|294.75|297.7|294.8|297.72|294.82|297.65|294.75|12
1647550380000|2022-03-17 20:53:00|297.63|294.73|297.64|294.74|297.68|294.78|297.6|294.7|16
1647550390000|2022-03-17 20:53:10|297.68|294.78|297.64|294.74|297.68|294.78|297.64|294.74|4
1647550400000|2022-03-17 20:53:20|297.63|294.73|297.62|294.72|297.7|294.8|297.62|294.72|21
1647550410000|2022-03-17 20:53:30|297.69|294.79|297.62|294.72|297.69|294.79|297.59|294.69|15
1647550420000|2022-03-17 20:53:40|297.7|294.8|297.65|294.75|297.7|294.8|297.61|294.71|16
1647550430000|2022-03-17 20:53:50|297.64|294.74|297.68|294.78|297.71|294.81|297.63|294.73|19
1647550440000|2022-03-17 20:54:00|297.67|294.77|297.75|294.85|297.81|294.91|297.67|294.77|17
1647550450000|2022-03-17 20:54:10|297.74|294.84|297.75|294.85|297.77|294.87|297.72|294.82|13
1647550460000|2022-03-17 20:54:20|297.74|294.84|297.75|294.85|297.75|294.85|297.74|294.84|6
1647550470000|2022-03-17 20:54:30|297.71|294.81|297.72|294.82|297.77|294.87|297.7|294.8|14
1647550480000|2022-03-17 20:54:40|297.71|294.81|297.7|294.8|297.78|294.88|297.7|294.8|17
1647550490000|2022-03-17 20:54:50|297.74|294.84|297.7|294.8|297.77|294.87|297.64|294.74|18
1647550500000|2022-03-17 20:55:00|297.69|294.79|297.7|294.8|297.7|294.8|297.67|294.77|9
1647550510000|2022-03-17 20:55:10|297.69|294.79|297.7|294.8|297.72|294.82|297.64|294.74|11
1647550520000|2022-03-17 20:55:20|297.69|294.79|297.7|294.8|297.71|294.81|297.69|294.79|4
1647550530000|2022-03-17 20:55:30|297.71|294.81|297.71|294.81|297.74|294.84|297.68|294.78|14
1647550540000|2022-03-17 20:55:40|297.7|294.8|297.75|294.85|297.75|294.85|297.67|294.77|22
1647550550000|2022-03-17 20:55:50|297.74|294.84|297.72|294.82|297.75|294.85|297.71|294.81|14
1647550560000|2022-03-17 20:56:00|297.73|294.83|297.72|294.82|297.73|294.83|297.72|294.82|2
1647550570000|2022-03-17 20:56:10|297.73|294.83|297.71|294.81|297.73|294.83|297.7|294.8|5
1647550580000|2022-03-17 20:56:20|297.7|294.8|297.67|294.77|297.7|294.8|297.66|294.76|14
1647550590000|2022-03-17 20:56:30|297.66|294.76|297.66|294.76|297.67|294.77|297.65|294.75|13
1647550600000|2022-03-17 20:56:40|297.72|294.82|297.56|294.66|297.72|294.82|297.56|294.66|12
1647550610000|2022-03-17 20:56:50|297.6|294.7|297.59|294.69|297.62|294.72|297.58|294.68|12
1647550620000|2022-03-17 20:57:00|297.58|294.68|297.57|294.67|297.59|294.69|297.52|294.62|17
1647550630000|2022-03-17 20:57:10|297.56|294.66|297.57|294.67|297.6|294.7|297.55|294.65|19
1647550640000|2022-03-17 20:57:20|297.58|294.68|297.53|294.63|297.59|294.69|297.46|294.56|21
1647550650000|2022-03-17 20:57:30|297.46|294.56|297.5|294.6|297.54|294.64|297.46|294.56|20
1647550660000|2022-03-17 20:57:40|297.49|294.59|297.47|294.57|297.54|294.64|297.47|294.57|8
1647550670000|2022-03-17 20:57:50|297.54|294.64|297.55|294.65|297.59|294.69|297.47|294.57|23
1647550680000|2022-03-17 20:58:00|297.59|294.69|297.5|294.6|297.59|294.69|297.5|294.6|17
1647550690000|2022-03-17 20:58:10|297.51|294.61|297.49|294.59|297.56|294.66|297.45|294.55|17
1647550700000|2022-03-17 20:58:20|297.47|294.57|297.45|294.55|297.5|294.6|297.45|294.55|13
1647550710000|2022-03-17 20:58:30|297.44|294.54|297.4|294.5|297.48|294.58|297.34|294.44|19
1647550720000|2022-03-17 20:58:40|297.42|294.52|297.45|294.55|297.46|294.56|297.4|294.5|18
1647550730000|2022-03-17 20:58:50|297.42|294.52|297.38|294.48|297.47|294.57|297.38|294.48|12
1647550740000|2022-03-17 20:59:00|297.39|294.49|297.38|294.48|297.45|294.55|297.36|294.46|13
1647550750000|2022-03-17 20:59:10|297.41|294.51|297.4|294.5|297.41|294.51|297.4|294.5|4
1647550760000|2022-03-17 20:59:20|297.45|294.55|297.45|294.55|297.52|294.62|297.45|294.55|15
1647550770000|2022-03-17 20:59:30|297.48|294.58|297.45|294.55|297.52|294.62|297.45|294.55|15
1647550780000|2022-03-17 20:59:40|297.49|294.59|297.5|294.6|297.51|294.61|297.45|294.55|21
1647550790000|2022-03-17 20:59:50|297.52|294.62|297.5|294.6|297.53|294.63|297.47|294.57|15
1647550800000|2022-03-17 21:00:00|297.47|294.57|297.48|294.58|297.51|294.61|297.42|294.52|23
1647550810000|2022-03-17 21:00:10|297.49|294.59|297.42|294.52|297.49|294.59|297.41|294.51|20
1647550820000|2022-03-17 21:00:20|297.43|294.53|297.44|294.54|297.47|294.57|297.42|294.52|11
1647550830000|2022-03-17 21:00:30|297.43|294.53|297.48|294.58|297.5|294.6|297.43|294.53|14
1647550840000|2022-03-17 21:00:40|297.47|294.57|297.43|294.53|297.48|294.58|297.42|294.52|10
1647550850000|2022-03-17 21:00:50|297.48|294.58|297.43|294.53|297.49|294.59|297.42|294.52|9
1647550860000|2022-03-17 21:01:00|297.42|294.52|297.43|294.53|297.48|294.58|297.42|294.52|7
1647550870000|2022-03-17 21:01:10|297.45|294.55|297.48|294.58|297.54|294.64|297.43|294.53|15
1647550880000|2022-03-17 21:01:20|297.5|294.6|297.5|294.6|297.51|294.61|297.46|294.56|10
1647550890000|2022-03-17 21:01:30|297.46|294.56|297.5|294.6|297.51|294.61|297.46|294.56|10
1647550900000|2022-03-17 21:01:40|297.49|294.59|297.51|294.61|297.52|294.62|297.49|294.59|16
1647550910000|2022-03-17 21:01:50|297.5|294.6|297.42|294.52|297.52|294.62|297.41|294.51|12
1647550920000|2022-03-17 21:02:00|297.41|294.51|297.45|294.55|297.47|294.57|297.41|294.51|12
1647550930000|2022-03-17 21:02:10|297.46|294.56|297.53|294.63|297.53|294.63|297.46|294.56|19
1647550940000|2022-03-17 21:02:20|297.51|294.61|297.55|294.65|297.57|294.67|297.51|294.61|6
1647550950000|2022-03-17 21:02:30|297.56|294.66|297.55|294.65|297.57|294.67|297.52|294.62|7
1647550960000|2022-03-17 21:02:40|297.57|294.67|297.56|294.66|297.57|294.67|297.56|294.66|4
1647550970000|2022-03-17 21:02:50|297.58|294.68|297.58|294.68|297.6|294.7|297.56|294.66|12
1647550980000|2022-03-17 21:03:00|297.57|294.67|297.57|294.67|297.59|294.69|297.57|294.67|11
1647550990000|2022-03-17 21:03:10|297.56|294.66|297.57|294.67|297.57|294.67|297.56|294.66|8
1647551000000|2022-03-17 21:03:20|297.53|294.63|297.57|294.67|297.58|294.68|297.53|294.63|5
1647551010000|2022-03-17 21:03:30|297.56|294.66|297.55|294.65|297.58|294.68|297.54|294.64|12
1647551020000|2022-03-17 21:03:40|297.57|294.67|297.47|294.57|297.57|294.67|297.46|294.56|16
1647551030000|2022-03-17 21:03:50|297.48|294.58|297.48|294.58|297.48|294.58|297.47|294.57|13
1647551040000|2022-03-17 21:04:00|297.47|294.57|297.46|294.56|297.48|294.58|297.45|294.55|6
1647551050000|2022-03-17 21:04:10|297.47|294.57|297.46|294.56|297.5|294.6|297.46|294.56|11
1647551060000|2022-03-17 21:04:20|297.47|294.57|297.46|294.56|297.47|294.57|297.42|294.52|22
1647551070000|2022-03-17 21:04:30|297.44|294.54|297.44|294.54|297.46|294.56|297.43|294.53|19
1647551080000|2022-03-17 21:04:40|297.43|294.53|297.45|294.55|297.46|294.56|297.43|294.53|15
1647551090000|2022-03-17 21:04:50|297.43|294.53|297.43|294.53|297.46|294.56|297.43|294.53|20
1647551100000|2022-03-17 21:05:00|297.45|294.55|297.41|294.51|297.46|294.56|297.41|294.51|10
1647551110000|2022-03-17 21:05:10|297.38|294.48|297.38|294.48|297.38|294.48|297.38|294.48|1
1647551120000|2022-03-17 21:05:20|297.4|294.5|297.41|294.51|297.41|294.51|297.4|294.5|4
1647551130000|2022-03-17 21:05:30|297.42|294.52|297.41|294.51|297.42|294.52|297.41|294.51|2
1647551140000|2022-03-17 21:05:40|297.42|294.52|297.42|294.52|297.42|294.52|297.42|294.52|1
1647551150000|2022-03-17 21:05:50|297.47|294.57|297.47|294.57|297.48|294.58|297.46|294.56|4
1647551160000|2022-03-17 21:06:00|297.46|294.56|297.46|294.56|297.47|294.57|297.45|294.55|5
1647551170000|2022-03-17 21:06:10|297.45|294.55|297.45|294.55|297.48|294.58|297.44|294.54|7
1647551180000|2022-03-17 21:06:20|297.44|294.54|297.42|294.52|297.45|294.55|297.42|294.52|5
1647551190000|2022-03-17 21:06:30|297.43|294.53|297.42|294.52|297.43|294.53|297.42|294.52|2
1647551200000|2022-03-17 21:06:40|297.41|294.51|297.4|294.5|297.41|294.51|297.4|294.5|6
1647551210000|2022-03-17 21:06:50|297.39|294.49|297.39|294.49|297.41|294.51|297.37|294.47|10
1647551220000|2022-03-17 21:07:00|297.38|294.48|297.38|294.48|297.38|294.48|297.38|294.48|1
1647551230000|2022-03-17 21:07:10|297.37|294.47|297.35|294.45|297.38|294.48|297.35|294.45|3
1647551240000|2022-03-17 21:07:20|297.32|294.42|297.29|294.39|297.32|294.42|297.27|294.37|12
1647551250000|2022-03-17 21:07:30|297.27|294.37|297.19|294.29|297.3|294.4|297.18|294.28|17
1647551260000|2022-03-17 21:07:40|297.18|294.28|297.22|294.32|297.26|294.36|297.17|294.27|12
1647551270000|2022-03-17 21:07:50|297.21|294.31|297.22|294.32|297.22|294.32|297.19|294.29|14
1647551280000|2022-03-17 21:08:00|297.21|294.31|297.18|294.28|297.22|294.32|297.18|294.28|12
1647551290000|2022-03-17 21:08:10|297.21|294.31|297.19|294.29|297.23|294.33|297.17|294.27|6
1647551300000|2022-03-17 21:08:20|297.17|294.27|297.2|294.3|297.23|294.33|297.14|294.24|14
1647551310000|2022-03-17 21:08:30|297.19|294.29|297.2|294.3|297.23|294.33|297.16|294.26|9
1647551320000|2022-03-17 21:08:40|297.19|294.29|297.2|294.3|297.2|294.3|297.18|294.28|5
1647551330000|2022-03-17 21:08:50|297.21|294.31|297.18|294.28|297.21|294.31|297.18|294.28|3
1647551340000|2022-03-17 21:09:00|297.17|294.27|297.18|294.28|297.24|294.34|297.17|294.27|15
1647551350000|2022-03-17 21:09:10|297.23|294.33|297.18|294.28|297.23|294.33|297.16|294.26|5
1647551360000|2022-03-17 21:09:20|297.2|294.3|297.2|294.3|297.2|294.3|297.19|294.29|3
1647551370000|2022-03-17 21:09:30|297.17|294.27|297.18|294.28|297.22|294.32|297.16|294.26|13
1647551380000|2022-03-17 21:09:40|297.2|294.3|297.18|294.28|297.2|294.3|297.16|294.26|12
1647551390000|2022-03-17 21:09:50|297.2|294.3|297.16|294.26|297.21|294.31|297.16|294.26|10
1647551400000|2022-03-17 21:10:00|297.13|294.23|297.24|294.34|297.24|294.34|297.12|294.22|12
1647551410000|2022-03-17 21:10:10|297.25|294.35|297.25|294.35|297.27|294.37|297.25|294.35|3
1647551440000|2022-03-17 21:10:40|297.3|294.4|297.21|294.31|297.3|294.4|297.21|294.31|8
1647551470000|2022-03-17 21:11:10|297.3|294.4|297.24|294.34|297.3|294.4|297.22|294.32|8
1647551480000|2022-03-17 21:11:20|297.23|294.33|297.4|294.5|297.4|294.5|297.23|294.33|8
1647551490000|2022-03-17 21:11:30|297.34|294.44|297.35|294.45|297.4|294.5|297.34|294.44|7
1647551500000|2022-03-17 21:11:40|297.34|294.44|297.34|294.44|297.34|294.44|297.34|294.44|1
1647551520000|2022-03-17 21:12:00|297.37|294.47|297.37|294.47|297.37|294.47|297.37|294.47|1
1647551530000|2022-03-17 21:12:10|297.38|294.48|297.37|294.47|297.38|294.48|297.37|294.47|6
1647551540000|2022-03-17 21:12:20|297.34|294.44|297.34|294.44|297.34|294.44|297.34|294.44|1
1647551550000|2022-03-17 21:12:30|297.37|294.47|297.37|294.47|297.37|294.47|297.37|294.47|1
1647551560000|2022-03-17 21:12:40|297.38|294.48|297.34|294.44|297.39|294.49|297.34|294.44|3
1647551570000|2022-03-17 21:12:50|297.38|294.48|297.41|294.51|297.41|294.51|297.38|294.48|4
1647551580000|2022-03-17 21:13:00|297.4|294.5|297.5|294.6|297.5|294.6|297.37|294.47|4
1647551590000|2022-03-17 21:13:10|297.4|294.5|297.37|294.47|297.4|294.5|297.37|294.47|3
1647551600000|2022-03-17 21:13:20|297.41|294.51|297.42|294.52|297.43|294.53|297.41|294.51|5
1647551610000|2022-03-17 21:13:30|297.43|294.53|297.43|294.53|297.43|294.53|297.43|294.53|1
1647551630000|2022-03-17 21:13:50|297.42|294.52|297.45|294.55|297.49|294.59|297.42|294.52|11
1647551640000|2022-03-17 21:14:00|297.52|294.62|297.59|294.69|297.59|294.69|297.52|294.62|9
1647551670000|2022-03-17 21:14:30|297.56|294.66|297.56|294.66|297.56|294.66|297.56|294.66|1
1647551680000|2022-03-17 21:14:40|297.59|294.69|297.59|294.69|297.59|294.69|297.59|294.69|1
1647551690000|2022-03-17 21:14:50|297.56|294.66|297.53|294.63|297.56|294.66|297.53|294.63|2
1647551710000|2022-03-17 21:15:10|297.54|294.64|297.54|294.64|297.54|294.64|297.54|294.64|1
1647551730000|2022-03-17 21:15:30|297.56|294.66|297.55|294.65|297.56|294.66|297.55|294.65|2
1647551750000|2022-03-17 21:15:50|297.61|294.71|297.6|294.7|297.61|294.71|297.6|294.7|2
1647551770000|2022-03-17 21:16:10|297.57|294.67|297.57|294.67|297.57|294.67|297.57|294.67|1
1647551780000|2022-03-17 21:16:20|297.65|294.75|297.73|294.83|297.77|294.87|297.65|294.75|10
1647551790000|2022-03-17 21:16:30|297.72|294.82|297.7|294.8|297.73|294.83|297.63|294.73|13
1647551800000|2022-03-17 21:16:40|297.64|294.74|297.7|294.8|297.79|294.89|297.63|294.73|15
1647551810000|2022-03-17 21:16:50|297.72|294.82|297.74|294.84|297.74|294.84|297.68|294.78|10
1647551820000|2022-03-17 21:17:00|297.72|294.82|297.69|294.79|297.74|294.84|297.69|294.79|11
1647551830000|2022-03-17 21:17:10|297.7|294.8|297.72|294.82|297.73|294.83|297.7|294.8|5
1647551840000|2022-03-17 21:17:20|297.71|294.81|297.69|294.79|297.71|294.81|297.69|294.79|2
1647551850000|2022-03-17 21:17:30|297.74|294.84|297.72|294.82|297.78|294.88|297.69|294.79|9
1647551860000|2022-03-17 21:17:40|297.77|294.87|297.71|294.81|297.77|294.87|297.69|294.79|11
1647551870000|2022-03-17 21:17:50|297.7|294.8|297.71|294.81|297.71|294.81|297.7|294.8|2
1647551880000|2022-03-17 21:18:00|297.7|294.8|297.72|294.82|297.78|294.88|297.7|294.8|13
1647551890000|2022-03-17 21:18:10|297.71|294.81|297.74|294.84|297.79|294.89|297.71|294.81|6
1647551900000|2022-03-17 21:18:20|297.79|294.89|297.74|294.84|297.79|294.89|297.73|294.83|9
1647551910000|2022-03-17 21:18:30|297.73|294.83|297.73|294.83|297.79|294.89|297.73|294.83|10
1647551920000|2022-03-17 21:18:40|297.74|294.84|297.72|294.82|297.8|294.9|297.72|294.82|6
1647551930000|2022-03-17 21:18:50|297.74|294.84|297.75|294.85|297.79|294.89|297.73|294.83|7
1647551940000|2022-03-17 21:19:00|297.76|294.86|297.72|294.82|297.76|294.86|297.7|294.8|3
1647551950000|2022-03-17 21:19:10|297.73|294.83|297.89|294.99|297.89|294.99|297.73|294.83|12
1647551960000|2022-03-17 21:19:20|297.82|294.92|297.84|294.94|297.84|294.94|297.81|294.91|6
1647551970000|2022-03-17 21:19:30|297.83|294.93|297.82|294.92|297.89|294.99|297.81|294.91|7
1647551980000|2022-03-17 21:19:40|297.89|294.99|297.8|294.9|297.89|294.99|297.8|294.9|6
1647551990000|2022-03-17 21:19:50|297.88|294.98|297.8|294.9|297.88|294.98|297.76|294.86|13
1647552000000|2022-03-17 21:20:00|297.79|294.89|297.78|294.88|297.8|294.9|297.68|294.78|17
1647552010000|2022-03-17 21:20:10|297.7|294.8|297.66|294.76|297.7|294.8|297.65|294.75|8
1647552020000|2022-03-17 21:20:20|297.67|294.77|297.68|294.78|297.76|294.86|297.67|294.77|8
1647552030000|2022-03-17 21:20:30|297.78|294.88|297.68|294.78|297.79|294.89|297.68|294.78|6
1647552040000|2022-03-17 21:20:40|297.8|294.9|297.7|294.8|297.8|294.9|297.68|294.78|4
1647552050000|2022-03-17 21:20:50|297.72|294.82|297.73|294.83|297.77|294.87|297.7|294.8|12
1647552060000|2022-03-17 21:21:00|297.7|294.8|297.76|294.86|297.77|294.87|297.7|294.8|16
1647552070000|2022-03-17 21:21:10|297.77|294.87|297.76|294.86|297.77|294.87|297.76|294.86|6
1647552080000|2022-03-17 21:21:20|297.75|294.85|297.77|294.87|297.77|294.87|297.75|294.85|3
1647552090000|2022-03-17 21:21:30|297.76|294.86|297.76|294.86|297.76|294.86|297.76|294.86|1
1647552110000|2022-03-17 21:21:50|297.75|294.85|297.65|294.75|297.75|294.85|297.65|294.75|3
1647552180000|2022-03-17 21:23:00|297.66|294.76|297.75|294.85|297.75|294.85|297.66|294.76|7
1647552190000|2022-03-17 21:23:10|297.73|294.83|297.78|294.88|297.78|294.88|297.68|294.78|9
1647552200000|2022-03-17 21:23:20|297.76|294.86|297.67|294.77|297.76|294.86|297.67|294.77|2
1647552210000|2022-03-17 21:23:30|297.78|294.88|297.77|294.87|297.78|294.88|297.76|294.86|3
1647552240000|2022-03-17 21:24:00|297.8|294.9|297.77|294.87|297.8|294.9|297.68|294.78|7
1647552250000|2022-03-17 21:24:10|297.68|294.78|297.68|294.78|297.8|294.9|297.68|294.78|4
1647552310000|2022-03-17 21:25:10|297.74|294.84|297.74|294.84|297.74|294.84|297.74|294.84|1
1647552330000|2022-03-17 21:25:30|297.64|294.74|297.73|294.83|297.73|294.83|297.64|294.74|3
1647552340000|2022-03-17 21:25:40|297.64|294.74|297.73|294.83|297.75|294.85|297.63|294.73|7
1647552350000|2022-03-17 21:25:50|297.64|294.74|297.64|294.74|297.64|294.74|297.64|294.74|1
1647552360000|2022-03-17 21:26:00|297.73|294.83|297.77|294.87|297.77|294.87|297.64|294.74|9
1647552370000|2022-03-17 21:26:10|297.75|294.85|297.68|294.78|297.78|294.88|297.67|294.77|10
1647552380000|2022-03-17 21:26:20|297.67|294.77|297.68|294.78|297.79|294.89|297.67|294.77|7
1647552390000|2022-03-17 21:26:30|297.67|294.77|297.74|294.84|297.76|294.86|297.67|294.77|14
1647552400000|2022-03-17 21:26:40|297.76|294.86|297.75|294.85|297.76|294.86|297.74|294.84|6
1647552490000|2022-03-17 21:28:10|297.7|294.8|297.72|294.82|297.72|294.82|297.7|294.8|5
1647552510000|2022-03-17 21:28:30|297.73|294.83|297.67|294.77|297.73|294.83|297.67|294.77|2
1647552520000|2022-03-17 21:28:40|297.73|294.83|297.74|294.84|297.74|294.84|297.73|294.83|2
1647552570000|2022-03-17 21:29:30|297.76|294.86|297.76|294.86|297.76|294.86|297.76|294.86|1
1647552590000|2022-03-17 21:29:50|297.79|294.89|297.67|294.77|297.79|294.89|297.67|294.77|8
1647552600000|2022-03-17 21:30:00|297.76|294.86|297.66|294.76|297.76|294.86|297.66|294.76|10
1647552610000|2022-03-17 21:30:10|297.67|294.77|297.67|294.77|297.67|294.77|297.66|294.76|3
1647552640000|2022-03-17 21:30:40|297.66|294.76|297.66|294.76|297.66|294.76|297.66|294.76|1
1647552660000|2022-03-17 21:31:00|297.67|294.77|297.67|294.77|297.67|294.77|297.67|294.77|1
1647552690000|2022-03-17 21:31:30|297.71|294.81|297.76|294.86|297.76|294.86|297.71|294.81|15
1647552700000|2022-03-17 21:31:40|297.75|294.85|297.84|294.94|297.84|294.94|297.75|294.85|11
1647552710000|2022-03-17 21:31:50|297.83|294.93|297.84|294.94|297.85|294.95|297.83|294.93|9
1647552720000|2022-03-17 21:32:00|297.83|294.93|297.84|294.94|297.85|294.95|297.83|294.93|8
1647552730000|2022-03-17 21:32:10|297.85|294.95|297.93|295.03|297.93|295.03|297.84|294.94|8
1647552740000|2022-03-17 21:32:20|297.94|295.04|297.89|294.99|297.94|295.04|297.89|294.99|3
1647552750000|2022-03-17 21:32:30|297.86|294.96|297.94|295.04|297.94|295.04|297.86|294.96|2
1647552760000|2022-03-17 21:32:40|297.93|295.03|297.93|295.03|297.93|295.03|297.93|295.03|1
1647552770000|2022-03-17 21:32:50|297.94|295.04|297.94|295.04|297.94|295.04|297.94|295.04|1
1647552780000|2022-03-17 21:33:00|297.78|294.88|297.89|294.99|297.89|294.99|297.76|294.86|5
1647552790000|2022-03-17 21:33:10|297.85|294.95|297.87|294.97|297.87|294.97|297.85|294.95|3
1647552800000|2022-03-17 21:33:20|297.88|294.98|297.89|294.99|297.89|294.99|297.88|294.98|2
1647552830000|2022-03-17 21:33:50|297.84|294.94|297.87|294.97|297.87|294.97|297.84|294.94|4
1647552840000|2022-03-17 21:34:00|297.91|295.01|297.9|295|297.91|295.01|297.85|294.95|8
1647552860000|2022-03-17 21:34:20|297.85|294.95|297.82|294.92|297.85|294.95|297.8|294.9|6
1647552870000|2022-03-17 21:34:30|297.8|294.9|297.83|294.93|297.85|294.95|297.77|294.87|7
1647552880000|2022-03-17 21:34:40|297.84|294.94|297.83|294.93|297.84|294.94|297.83|294.93|4
1647552890000|2022-03-17 21:34:50|297.84|294.94|297.84|294.94|297.84|294.94|297.83|294.93|7
1647552900000|2022-03-17 21:35:00|297.86|294.96|297.89|294.99|297.89|294.99|297.86|294.96|6
1647552910000|2022-03-17 21:35:10|297.88|294.98|297.91|295.01|297.93|295.03|297.84|294.94|15
1647552920000|2022-03-17 21:35:20|297.93|295.03|297.93|295.03|297.93|295.03|297.93|295.03|1
1647552940000|2022-03-17 21:35:40|297.92|295.02|297.92|295.02|297.94|295.04|297.91|295.01|8
1647552950000|2022-03-17 21:35:50|297.85|294.95|297.9|295|297.91|295.01|297.84|294.94|11
1647552960000|2022-03-17 21:36:00|297.86|294.96|297.91|295.01|297.96|295.06|297.81|294.91|18
1647552970000|2022-03-17 21:36:10|297.9|295|297.89|294.99|297.9|295|297.81|294.91|16
1647552980000|2022-03-17 21:36:20|297.91|295.01|297.85|294.95|297.91|295.01|297.81|294.91|15
1647552990000|2022-03-17 21:36:30|297.82|294.92|297.86|294.96|297.87|294.97|297.82|294.92|16
1647553000000|2022-03-17 21:36:40|297.85|294.95|297.85|294.95|297.87|294.97|297.85|294.95|5
1647553010000|2022-03-17 21:36:50|297.88|294.98|297.88|294.98|297.88|294.98|297.88|294.98|1
1647553020000|2022-03-17 21:37:00|297.9|295|297.89|294.99|297.9|295|297.89|294.99|2
1647553030000|2022-03-17 21:37:10|297.9|295|297.84|294.94|297.99|295.09|297.8|294.9|24
1647553040000|2022-03-17 21:37:20|297.86|294.96|297.9|295|297.99|295.09|297.86|294.96|21
1647553050000|2022-03-17 21:37:30|297.89|294.99|297.85|294.95|297.89|294.99|297.84|294.94|18
1647553060000|2022-03-17 21:37:40|297.88|294.98|297.82|294.92|297.9|295|297.82|294.92|18
1647553070000|2022-03-17 21:37:50|297.85|294.95|297.93|295.03|297.94|295.04|297.82|294.92|14
1647553080000|2022-03-17 21:38:00|297.94|295.04|297.93|295.03|297.95|295.05|297.91|295.01|21
1647553090000|2022-03-17 21:38:10|297.92|295.02|297.94|295.04|297.95|295.05|297.92|295.02|16
1647553100000|2022-03-17 21:38:20|297.96|295.06|297.86|294.96|297.97|295.07|297.86|294.96|12
1647553110000|2022-03-17 21:38:30|297.88|294.98|297.93|295.03|297.93|295.03|297.86|294.96|13
1647553120000|2022-03-17 21:38:40|297.92|295.02|297.96|295.06|297.97|295.07|297.92|295.02|13
1647553130000|2022-03-17 21:38:50|297.95|295.05|297.95|295.05|297.97|295.07|297.93|295.03|15
1647553140000|2022-03-17 21:39:00|297.96|295.06|297.93|295.03|297.96|295.06|297.87|294.97|14
1647553150000|2022-03-17 21:39:10|297.92|295.02|297.93|295.03|297.94|295.04|297.87|294.97|16
1647553160000|2022-03-17 21:39:20|297.91|295.01|297.94|295.04|297.95|295.05|297.91|295.01|13
1647553170000|2022-03-17 21:39:30|297.93|295.03|297.91|295.01|297.95|295.05|297.91|295.01|9
1647553180000|2022-03-17 21:39:40|297.94|295.04|297.93|295.03|297.94|295.04|297.91|295.01|12
1647553190000|2022-03-17 21:39:50|297.96|295.06|297.94|295.04|297.96|295.06|297.92|295.02|13
1647553200000|2022-03-17 21:40:00|297.93|295.03|297.91|295.01|297.93|295.03|297.9|295|4
1647553210000|2022-03-17 21:40:10|297.93|295.03|297.88|294.98|297.97|295.07|297.87|294.97|11
1647553220000|2022-03-17 21:40:20|297.87|294.97|297.88|294.98|297.89|294.99|297.87|294.97|21
1647553230000|2022-03-17 21:40:30|297.87|294.97|297.88|294.98|297.99|295.09|297.87|294.97|13
1647553240000|2022-03-17 21:40:40|297.89|294.99|297.92|295.02|298|295.1|297.87|294.97|19
1647553250000|2022-03-17 21:40:50|297.91|295.01|297.93|295.03|298|295.1|297.91|295.01|19
1647553260000|2022-03-17 21:41:00|297.95|295.05|298.17|295.27|298.18|295.28|297.95|295.05|22
1647553270000|2022-03-17 21:41:10|298.18|295.28|298.17|295.27|298.21|295.31|298.17|295.27|24
1647553280000|2022-03-17 21:41:20|298.18|295.28|298.18|295.28|298.18|295.28|298.17|295.27|21
1647553290000|2022-03-17 21:41:30|298.17|295.27|298.18|295.28|298.19|295.29|298.17|295.27|16
1647553300000|2022-03-17 21:41:40|298.19|295.29|298.22|295.32|298.22|295.32|298.09|295.19|22
1647553310000|2022-03-17 21:41:50|298.21|295.31|298.22|295.32|298.22|295.32|298.09|295.19|12
1647553320000|2022-03-17 21:42:00|298.21|295.31|298.21|295.31|298.23|295.33|298.1|295.2|16
1647553330000|2022-03-17 21:42:10|298.2|295.3|298.1|295.2|298.21|295.31|298.09|295.19|11
1647553340000|2022-03-17 21:42:20|298.11|295.21|298.1|295.2|298.11|295.21|298.1|295.2|26
1647553350000|2022-03-17 21:42:30|298.09|295.19|298.16|295.26|298.17|295.27|298.09|295.19|14
1647553360000|2022-03-17 21:42:40|298.2|295.3|298.18|295.28|298.2|295.3|298.16|295.26|21
1647553370000|2022-03-17 21:42:50|298.2|295.3|298.21|295.31|298.21|295.31|298.16|295.26|15
1647553380000|2022-03-17 21:43:00|298.2|295.3|298.2|295.3|298.22|295.32|298.19|295.29|20
1647553390000|2022-03-17 21:43:10|298.21|295.31|298.22|295.32|298.22|295.32|298.2|295.3|17
1647553400000|2022-03-17 21:43:20|298.21|295.31|298.22|295.32|298.22|295.32|298.2|295.3|13
1647553410000|2022-03-17 21:43:30|298.21|295.31|298.21|295.31|298.21|295.31|298.12|295.22|4
1647553420000|2022-03-17 21:43:40|298.19|295.29|298.13|295.23|298.24|295.34|298.13|295.23|5
1647553430000|2022-03-17 21:43:50|298.12|295.22|298.12|295.22|298.12|295.22|298.12|295.22|1
1647553440000|2022-03-17 21:44:00|298.13|295.23|298.13|295.23|298.13|295.23|298.12|295.22|17
1647553450000|2022-03-17 21:44:10|298.12|295.22|298.12|295.22|298.13|295.23|298.12|295.22|15
1647553460000|2022-03-17 21:44:20|298.13|295.23|298.13|295.23|298.13|295.23|298.12|295.22|13
1647553470000|2022-03-17 21:44:30|298.12|295.22|298.13|295.23|298.13|295.23|298.12|295.22|2
1647553480000|2022-03-17 21:44:40|298.12|295.22|298.13|295.23|298.13|295.23|298.12|295.22|2
1647553490000|2022-03-17 21:44:50|298.12|295.22|298.12|295.22|298.12|295.22|298.12|295.22|1
1647553500000|2022-03-17 21:45:00|298.13|295.23|298.13|295.23|298.13|295.23|298.12|295.22|17
1647553510000|2022-03-17 21:45:10|298.12|295.22|298.13|295.23|298.13|295.23|298.12|295.22|4
1647553550000|2022-03-17 21:45:50|298.12|295.22|298.12|295.22|298.12|295.22|298.12|295.22|1
1647553560000|2022-03-17 21:46:00|298.13|295.23|298.12|295.22|298.13|295.23|298.12|295.22|4
1647553570000|2022-03-17 21:46:10|298.2|295.3|298.13|295.23|298.2|295.3|298.12|295.22|10
1647553580000|2022-03-17 21:46:20|298.12|295.22|298.21|295.31|298.22|295.32|298.12|295.22|18
1647553590000|2022-03-17 21:46:30|298.2|295.3|298.21|295.31|298.21|295.31|298.2|295.3|22
1647553600000|2022-03-17 21:46:40|298.2|295.3|298.2|295.3|298.21|295.31|298.2|295.3|23
1647553610000|2022-03-17 21:46:50|298.21|295.31|298.21|295.31|298.21|295.31|298.2|295.3|21
1647553620000|2022-03-17 21:47:00|298.33|295.43|298.3|295.4|298.33|295.43|298.25|295.35|3
1647553640000|2022-03-17 21:47:20|298.33|295.43|298.27|295.37|298.33|295.43|298.27|295.37|2
1647553650000|2022-03-17 21:47:30|298.33|295.43|298.22|295.32|298.33|295.43|298.16|295.26|7
1647553670000|2022-03-17 21:47:50|298.24|295.34|298.19|295.29|298.24|295.34|298.19|295.29|2
1647553680000|2022-03-17 21:48:00|298.27|295.37|298.27|295.37|298.27|295.37|298.27|295.37|1
1647553700000|2022-03-17 21:48:20|298.32|295.42|298.32|295.42|298.32|295.42|298.25|295.35|3
1647553710000|2022-03-17 21:48:30|298.26|295.36|298.27|295.37|298.27|295.37|298.25|295.35|6
1647553720000|2022-03-17 21:48:40|298.26|295.36|298.2|295.3|298.27|295.37|298.19|295.29|7
1647553740000|2022-03-17 21:49:00|298.25|295.35|298.25|295.35|298.25|295.35|298.25|295.35|1
1647553760000|2022-03-17 21:49:20|298.26|295.36|298.26|295.36|298.26|295.36|298.26|295.36|1
1647553770000|2022-03-17 21:49:30|298.22|295.32|298.2|295.3|298.22|295.32|298.2|295.3|3
1647553790000|2022-03-17 21:49:50|298.21|295.31|298.21|295.31|298.21|295.31|298.2|295.3|11
1647553800000|2022-03-17 21:50:00|298.2|295.3|298.22|295.32|298.22|295.32|298.2|295.3|3
1647553810000|2022-03-17 21:50:10|298.23|295.33|298.23|295.33|298.24|295.34|298.19|295.29|24
1647553820000|2022-03-17 21:50:20|298.22|295.32|298.26|295.36|298.29|295.39|298.19|295.29|21
1647553830000|2022-03-17 21:50:30|298.27|295.37|298.22|295.32|298.28|295.38|298.18|295.28|13
1647553840000|2022-03-17 21:50:40|298.23|295.33|298.24|295.34|298.25|295.35|298.23|295.33|6
1647676800000|2022-03-19 08:00:00|311.96|309.06|311.96|309.06|311.97|309.07|311.96|309.06|7
1647676810000|2022-03-19 08:00:10|311.97|309.07|311.95|309.05|311.97|309.07|311.94|309.04|10
1647676820000|2022-03-19 08:00:20|311.94|309.04|311.98|309.08|311.98|309.08|311.94|309.04|9
1647676830000|2022-03-19 08:00:30|311.99|309.09|312.05|309.15|312.06|309.16|311.99|309.09|9
1647676840000|2022-03-19 08:00:40|312.06|309.16|312.05|309.15|312.06|309.16|312.05|309.15|4
1647676850000|2022-03-19 08:00:50|312.02|309.12|311.97|309.07|312.02|309.12|311.96|309.06|14
1647676860000|2022-03-19 08:01:00|311.98|309.08|311.9|309|311.98|309.08|311.9|309|10
1647676870000|2022-03-19 08:01:10|311.92|309.02|311.93|309.03|311.94|309.04|311.92|309.02|4
1647676880000|2022-03-19 08:01:20|311.92|309.02|311.99|309.09|311.99|309.09|311.92|309.02|10
1647676890000|2022-03-19 08:01:30|311.92|309.02|312.07|309.17|312.07|309.17|311.92|309.02|11
1647676900000|2022-03-19 08:01:40|312.06|309.16|312.07|309.17|312.07|309.17|312.05|309.15|14
1647676910000|2022-03-19 08:01:50|312.06|309.16|312.09|309.19|312.11|309.21|312.06|309.16|15
1647676920000|2022-03-19 08:02:00|312.11|309.21|312.11|309.21|312.13|309.23|312.09|309.19|18
1647676930000|2022-03-19 08:02:10|312.12|309.22|312.13|309.23|312.13|309.23|312.11|309.21|12
1647676940000|2022-03-19 08:02:20|312.11|309.21|312.25|309.35|312.27|309.37|312.11|309.21|20
1647676950000|2022-03-19 08:02:30|312.24|309.34|312.29|309.39|312.3|309.4|312.24|309.34|20
1647676960000|2022-03-19 08:02:40|312.3|309.4|312.28|309.38|312.31|309.41|312.24|309.34|12
1647676970000|2022-03-19 08:02:50|312.27|309.37|312.24|309.34|312.3|309.4|312.24|309.34|19
1647676980000|2022-03-19 08:03:00|312.28|309.38|312.31|309.41|312.31|309.41|312.28|309.38|6
1647676990000|2022-03-19 08:03:10|312.3|309.4|312.32|309.42|312.33|309.43|312.3|309.4|15
1647677000000|2022-03-19 08:03:20|312.31|309.41|312.26|309.36|312.32|309.42|312.26|309.36|13
1647677010000|2022-03-19 08:03:30|312.25|309.35|312.21|309.31|312.26|309.36|312.21|309.31|19
1647677020000|2022-03-19 08:03:40|312.22|309.32|312.21|309.31|312.22|309.32|312.21|309.31|16
1647677030000|2022-03-19 08:03:50|312.22|309.32|312.09|309.19|312.22|309.32|312.09|309.19|13
1647677040000|2022-03-19 08:04:00|312.08|309.18|312|309.1|312.08|309.18|311.98|309.08|24
1647677050000|2022-03-19 08:04:10|312.01|309.11|312.06|309.16|312.08|309.18|312.01|309.11|21
1647677060000|2022-03-19 08:04:20|312.09|309.19|312.25|309.35|312.26|309.36|312.09|309.19|18
1647677070000|2022-03-19 08:04:30|312.24|309.34|312.26|309.36|312.29|309.39|312.18|309.28|14
1647677080000|2022-03-19 08:04:40|312.27|309.37|312.32|309.42|312.32|309.42|312.18|309.28|22
1647677090000|2022-03-19 08:04:50|312.27|309.37|312.26|309.36|312.32|309.42|312.25|309.35|22
1647677100000|2022-03-19 08:05:00|312.27|309.37|312.31|309.41|312.31|309.41|312.25|309.35|19
1647677110000|2022-03-19 08:05:10|312.3|309.4|312.29|309.39|312.34|309.44|312.22|309.32|21
1647677120000|2022-03-19 08:05:20|312.28|309.38|312.26|309.36|312.29|309.39|312.2|309.3|15
1647677130000|2022-03-19 08:05:30|312.27|309.37|312.28|309.38|312.29|309.39|312.2|309.3|19
1647677140000|2022-03-19 08:05:40|312.27|309.37|312.23|309.33|312.29|309.39|312.23|309.33|11
1647677150000|2022-03-19 08:05:50|312.24|309.34|312.05|309.15|312.28|309.38|312.04|309.14|20
1647677160000|2022-03-19 08:06:00|312.06|309.16|312.03|309.13|312.06|309.16|312.03|309.13|8
1647677170000|2022-03-19 08:06:10|312.02|309.12|312.02|309.12|312.02|309.12|312.02|309.12|1
1647677180000|2022-03-19 08:06:20|312.01|309.11|312|309.1|312.01|309.11|312|309.1|2
1647677190000|2022-03-19 08:06:30|311.99|309.09|311.95|309.05|311.99|309.09|311.95|309.05|7
1647677200000|2022-03-19 08:06:40|311.96|309.06|311.99|309.09|312|309.1|311.96|309.06|11
1647677210000|2022-03-19 08:06:50|312|309.1|312.04|309.14|312.05|309.15|312|309.1|6
1647677220000|2022-03-19 08:07:00|312.03|309.13|312.02|309.12|312.04|309.14|312.02|309.12|11
1647677230000|2022-03-19 08:07:10|312.05|309.15|312|309.1|312.05|309.15|311.98|309.08|20
1647677240000|2022-03-19 08:07:20|312.01|309.11|312|309.1|312.03|309.13|312|309.1|12
1647677250000|2022-03-19 08:07:30|312.01|309.11|312.09|309.19|312.09|309.19|312.01|309.11|15
1647677260000|2022-03-19 08:07:40|312.08|309.18|312.09|309.19|312.1|309.2|312.07|309.17|12
1647677270000|2022-03-19 08:07:50|312.08|309.18|312.07|309.17|312.09|309.19|312.05|309.15|19
1647677280000|2022-03-19 08:08:00|312.08|309.18|312.05|309.15|312.08|309.18|312.04|309.14|17
1647677290000|2022-03-19 08:08:10|312.06|309.16|312.07|309.17|312.07|309.17|312.05|309.15|14
1647677300000|2022-03-19 08:08:20|312.05|309.15|312.08|309.18|312.08|309.18|312.05|309.15|17
1647677310000|2022-03-19 08:08:30|312.06|309.16|312.09|309.19|312.1|309.2|312.06|309.16|16
1647677320000|2022-03-19 08:08:40|312.08|309.18|312.38|309.48|312.48|309.58|312.08|309.18|20
1647677330000|2022-03-19 08:08:50|312.35|309.45|312.22|309.32|312.35|309.45|312.15|309.25|25
1647677340000|2022-03-19 08:09:00|312.21|309.31|312.26|309.36|312.29|309.39|312.2|309.3|19
1647677350000|2022-03-19 08:09:10|312.25|309.35|312.37|309.47|312.37|309.47|312.25|309.35|29
1647677360000|2022-03-19 08:09:20|312.38|309.48|312.34|309.44|312.4|309.5|312.33|309.43|14
1647677370000|2022-03-19 08:09:30|312.39|309.49|312.36|309.46|312.4|309.5|312.32|309.42|17
1647677380000|2022-03-19 08:09:40|312.35|309.45|312.32|309.42|312.36|309.46|312.26|309.36|18
1647677390000|2022-03-19 08:09:50|312.34|309.44|312.39|309.49|312.39|309.49|312.29|309.39|21
1647677400000|2022-03-19 08:10:00|312.4|309.5|312.35|309.45|312.4|309.5|312.32|309.42|20
1647677410000|2022-03-19 08:10:10|312.32|309.42|312.4|309.5|312.4|309.5|312.32|309.42|15
1647677420000|2022-03-19 08:10:20|312.43|309.53|312.38|309.48|312.43|309.53|312.34|309.44|11
1647677430000|2022-03-19 08:10:30|312.37|309.47|312.37|309.47|312.39|309.49|312.36|309.46|14
1647677440000|2022-03-19 08:10:40|312.38|309.48|312.38|309.48|312.38|309.48|312.33|309.43|11
1647677450000|2022-03-19 08:10:50|312.34|309.44|312.37|309.47|312.4|309.5|312.34|309.44|18
1647677460000|2022-03-19 08:11:00|312.38|309.48|312.39|309.49|312.4|309.5|312.34|309.44|15
1647677470000|2022-03-19 08:11:10|312.4|309.5|312.4|309.5|312.41|309.51|312.36|309.46|17
1647677480000|2022-03-19 08:11:20|312.41|309.51|312.37|309.47|312.41|309.51|312.34|309.44|17
1647677490000|2022-03-19 08:11:30|312.36|309.46|312.37|309.47|312.4|309.5|312.34|309.44|17
1647677500000|2022-03-19 08:11:40|312.36|309.46|312.4|309.5|312.42|309.52|312.32|309.42|26
1647677510000|2022-03-19 08:11:50|312.32|309.42|312.51|309.61|312.51|309.61|312.32|309.42|20
1647677520000|2022-03-19 08:12:00|312.49|309.59|312.48|309.58|312.52|309.62|312.4|309.5|16
1647677530000|2022-03-19 08:12:10|312.49|309.59|312.51|309.61|312.51|309.61|312.41|309.51|17
1647677540000|2022-03-19 08:12:20|312.49|309.59|312.52|309.62|312.52|309.62|312.41|309.51|18
1647677550000|2022-03-19 08:12:30|312.51|309.61|312.49|309.59|312.52|309.62|312.44|309.54|17
1647677560000|2022-03-19 08:12:40|312.48|309.58|312.46|309.56|312.48|309.58|312.41|309.51|14
1647677570000|2022-03-19 08:12:50|312.47|309.57|312.38|309.48|312.47|309.57|312.37|309.47|13
1647677580000|2022-03-19 08:13:00|312.37|309.47|312.29|309.39|312.38|309.48|312.27|309.37|14
1647677590000|2022-03-19 08:13:10|312.32|309.42|312.41|309.51|312.41|309.51|312.29|309.39|17
1647677600000|2022-03-19 08:13:20|312.43|309.53|312.46|309.56|312.46|309.56|312.4|309.5|15
1647677610000|2022-03-19 08:13:30|312.47|309.57|312.44|309.54|312.47|309.57|312.42|309.52|9
1647677620000|2022-03-19 08:13:40|312.43|309.53|312.42|309.52|312.45|309.55|312.4|309.5|19
1647677630000|2022-03-19 08:13:50|312.45|309.55|312.43|309.53|312.46|309.56|312.41|309.51|11
1647677640000|2022-03-19 08:14:00|312.44|309.54|312.38|309.48|312.44|309.54|312.37|309.47|15
1647677650000|2022-03-19 08:14:10|312.37|309.47|312.32|309.42|312.39|309.49|312.32|309.42|10
1647677660000|2022-03-19 08:14:20|312.33|309.43|312.3|309.4|312.34|309.44|312.29|309.39|22
1647677670000|2022-03-19 08:14:30|312.29|309.39|312.26|309.36|312.29|309.39|312.23|309.33|13
1647677680000|2022-03-19 08:14:40|312.27|309.37|312.23|309.33|312.27|309.37|312.2|309.3|22
1647677690000|2022-03-19 08:14:50|312.2|309.3|312.23|309.33|312.25|309.35|312.2|309.3|13
1647677700000|2022-03-19 08:15:00|312.19|309.29|312.23|309.33|312.24|309.34|312.19|309.29|11
1647677710000|2022-03-19 08:15:10|312.19|309.29|312.31|309.41|312.31|309.41|312.19|309.29|20
1647677720000|2022-03-19 08:15:20|312.32|309.42|312.4|309.5|312.41|309.51|312.32|309.42|24
1647677730000|2022-03-19 08:15:30|312.34|309.44|312.33|309.43|312.4|309.5|312.3|309.4|16
1647677740000|2022-03-19 08:15:40|312.32|309.42|312.34|309.44|312.34|309.44|312.26|309.36|18
1647677750000|2022-03-19 08:15:50|312.33|309.43|312.32|309.42|312.34|309.44|312.25|309.35|19
1647677760000|2022-03-19 08:16:00|312.25|309.35|312.32|309.42|312.32|309.42|312.25|309.35|10
1647677770000|2022-03-19 08:16:10|312.25|309.35|312.31|309.41|312.34|309.44|312.25|309.35|12
1647677780000|2022-03-19 08:16:20|312.32|309.42|312.32|309.42|312.32|309.42|312.25|309.35|20
1647677790000|2022-03-19 08:16:30|312.33|309.43|312.3|309.4|312.35|309.45|312.25|309.35|7
1647677800000|2022-03-19 08:16:40|312.32|309.42|312.3|309.4|312.32|309.42|312.24|309.34|20
1647677810000|2022-03-19 08:16:50|312.24|309.34|312.3|309.4|312.32|309.42|312.24|309.34|24
1647677820000|2022-03-19 08:17:00|312.32|309.42|312.39|309.49|312.39|309.49|312.25|309.35|21
1647677830000|2022-03-19 08:17:10|312.38|309.48|312.39|309.49|312.39|309.49|312.31|309.41|16
1647677840000|2022-03-19 08:17:20|312.38|309.48|312.39|309.49|312.4|309.5|312.33|309.43|12
1647677850000|2022-03-19 08:17:30|312.38|309.48|312.47|309.57|312.47|309.57|312.33|309.43|21
1647677860000|2022-03-19 08:17:40|312.46|309.56|312.48|309.58|312.49|309.59|312.42|309.52|16
1647677870000|2022-03-19 08:17:50|312.49|309.59|312.44|309.54|312.49|309.59|312.44|309.54|4
1647677880000|2022-03-19 08:18:00|312.49|309.59|312.44|309.54|312.5|309.6|312.43|309.53|18
1647677890000|2022-03-19 08:18:10|312.48|309.58|312.48|309.58|312.49|309.59|312.44|309.54|20
1647677900000|2022-03-19 08:18:20|312.49|309.59|312.5|309.6|312.51|309.61|312.44|309.54|14
1647677910000|2022-03-19 08:18:30|312.49|309.59|312.42|309.52|312.51|309.61|312.42|309.52|12
1647677920000|2022-03-19 08:18:40|312.39|309.49|312.42|309.52|312.43|309.53|312.38|309.48|17
1647677930000|2022-03-19 08:18:50|312.43|309.53|312.45|309.55|312.45|309.55|312.42|309.52|11
1647677940000|2022-03-19 08:19:00|312.44|309.54|312.46|309.56|312.46|309.56|312.44|309.54|9
1647677950000|2022-03-19 08:19:10|312.45|309.55|312.52|309.62|312.52|309.62|312.45|309.55|20
1647677960000|2022-03-19 08:19:20|312.51|309.61|312.51|309.61|312.52|309.62|312.46|309.56|5
1647677970000|2022-03-19 08:19:30|312.46|309.56|312.51|309.61|312.51|309.61|312.46|309.56|6
1647677980000|2022-03-19 08:19:40|312.52|309.62|312.51|309.61|312.52|309.62|312.51|309.61|2
1647677990000|2022-03-19 08:19:50|312.45|309.55|312.48|309.58|312.51|309.61|312.43|309.53|9
1647678000000|2022-03-19 08:20:00|312.49|309.59|312.49|309.59|312.49|309.59|312.42|309.52|8
1647678010000|2022-03-19 08:20:10|312.43|309.53|312.51|309.61|312.52|309.62|312.43|309.53|14
1647678020000|2022-03-19 08:20:20|312.5|309.6|312.51|309.61|312.53|309.63|312.45|309.55|16
1647678030000|2022-03-19 08:20:30|312.5|309.6|312.48|309.58|312.51|309.61|312.43|309.53|14
1647678040000|2022-03-19 08:20:40|312.49|309.59|312.49|309.59|312.49|309.59|312.43|309.53|18
1647678050000|2022-03-19 08:20:50|312.48|309.58|312.49|309.59|312.49|309.59|312.43|309.53|15
1647678060000|2022-03-19 08:21:00|312.48|309.58|312.43|309.53|312.49|309.59|312.41|309.51|17
1647678070000|2022-03-19 08:21:10|312.41|309.51|312.46|309.56|312.48|309.58|312.41|309.51|22
1647678080000|2022-03-19 08:21:20|312.47|309.57|312.49|309.59|312.5|309.6|312.43|309.53|17
1647678090000|2022-03-19 08:21:30|312.5|309.6|312.49|309.59|312.5|309.6|312.49|309.59|10
1647678100000|2022-03-19 08:21:40|312.5|309.6|312.61|309.71|312.62|309.72|312.48|309.58|22
1647678110000|2022-03-19 08:21:50|312.6|309.7|312.61|309.71|312.62|309.72|312.6|309.7|16
1647678120000|2022-03-19 08:22:00|312.6|309.7|312.58|309.68|312.6|309.7|312.57|309.67|14
1647678130000|2022-03-19 08:22:10|312.59|309.69|312.6|309.7|312.61|309.71|312.57|309.67|19
1647678140000|2022-03-19 08:22:20|312.61|309.71|312.64|309.74|312.64|309.74|312.56|309.66|19
1647678150000|2022-03-19 08:22:30|312.63|309.73|312.64|309.74|312.65|309.75|312.6|309.7|16
1647678160000|2022-03-19 08:22:40|312.65|309.75|312.74|309.84|312.78|309.88|312.65|309.75|17
1647678170000|2022-03-19 08:22:50|312.76|309.86|312.77|309.87|312.78|309.88|312.73|309.83|19
1647678180000|2022-03-19 08:23:00|312.78|309.88|312.79|309.89|312.8|309.9|312.72|309.82|13
1647678190000|2022-03-19 08:23:10|312.78|309.88|312.74|309.84|312.8|309.9|312.73|309.83|20
1647678200000|2022-03-19 08:23:20|312.76|309.86|312.73|309.83|312.79|309.89|312.73|309.83|19
1647678210000|2022-03-19 08:23:30|312.69|309.79|312.51|309.61|312.69|309.79|312.5|309.6|17
1647678220000|2022-03-19 08:23:40|312.48|309.58|312.5|309.6|312.53|309.63|312.47|309.57|19
1647678230000|2022-03-19 08:23:50|312.48|309.58|312.47|309.57|312.5|309.6|312.47|309.57|13
1647678240000|2022-03-19 08:24:00|312.5|309.6|312.5|309.6|312.54|309.64|312.49|309.59|10
1647678250000|2022-03-19 08:24:10|312.52|309.62|312.5|309.6|312.52|309.62|312.5|309.6|14
1647678260000|2022-03-19 08:24:20|312.51|309.61|312.5|309.6|312.51|309.61|312.49|309.59|10
1647678270000|2022-03-19 08:24:30|312.46|309.56|312.5|309.6|312.51|309.61|312.46|309.56|9
1647678280000|2022-03-19 08:24:40|312.46|309.56|312.48|309.58|312.5|309.6|312.46|309.56|22
1647678290000|2022-03-19 08:24:50|312.49|309.59|312.51|309.61|312.52|309.62|312.46|309.56|11
1647678300000|2022-03-19 08:25:00|312.5|309.6|312.52|309.62|312.52|309.62|312.5|309.6|13
1647678310000|2022-03-19 08:25:10|312.51|309.61|312.51|309.61|312.54|309.64|312.51|309.61|13
1647678320000|2022-03-19 08:25:20|312.52|309.62|312.52|309.62|312.53|309.63|312.46|309.56|17
1647678330000|2022-03-19 08:25:30|312.51|309.61|312.5|309.6|312.52|309.62|312.47|309.57|13
1647678340000|2022-03-19 08:25:40|312.48|309.58|312.5|309.6|312.5|309.6|312.47|309.57|9
1647678350000|2022-03-19 08:25:50|312.46|309.56|312.49|309.59|312.5|309.6|312.45|309.55|18
1647678360000|2022-03-19 08:26:00|312.5|309.6|312.5|309.6|312.51|309.61|312.46|309.56|18
1647678370000|2022-03-19 08:26:10|312.48|309.58|312.51|309.61|312.53|309.63|312.45|309.55|23
1647678380000|2022-03-19 08:26:20|312.52|309.62|312.51|309.61|312.52|309.62|312.51|309.61|2
1647678390000|2022-03-19 08:26:30|312.52|309.62|312.51|309.61|312.52|309.62|312.5|309.6|13
1647678400000|2022-03-19 08:26:40|312.52|309.62|312.51|309.61|312.52|309.62|312.47|309.57|15
1647678410000|2022-03-19 08:26:50|312.47|309.57|312.46|309.56|312.51|309.61|312.42|309.52|12
1647678420000|2022-03-19 08:27:00|312.47|309.57|312.31|309.41|312.47|309.57|312.29|309.39|14
1647678430000|2022-03-19 08:27:10|312.3|309.4|312.3|309.4|312.32|309.42|312.28|309.38|16
1647678440000|2022-03-19 08:27:20|312.29|309.39|312.3|309.4|312.31|309.41|312.28|309.38|11
1647678450000|2022-03-19 08:27:30|312.31|309.41|312.31|309.41|312.32|309.42|312.29|309.39|14
1647678460000|2022-03-19 08:27:40|312.32|309.42|312.39|309.49|312.4|309.5|312.32|309.42|10
1647678470000|2022-03-19 08:27:50|312.4|309.5|312.39|309.49|312.4|309.5|312.37|309.47|7
1647678480000|2022-03-19 08:28:00|312.38|309.48|312.31|309.41|312.38|309.48|312.29|309.39|18
1647678490000|2022-03-19 08:28:10|312.3|309.4|312.31|309.41|312.32|309.42|312.28|309.38|19
1647678500000|2022-03-19 08:28:20|312.3|309.4|312.29|309.39|312.31|309.41|312.27|309.37|20
1647678510000|2022-03-19 08:28:30|312.28|309.38|312.28|309.38|312.29|309.39|312.27|309.37|15
1647678520000|2022-03-19 08:28:40|312.29|309.39|312.28|309.38|312.31|309.41|312.28|309.38|19
1647678530000|2022-03-19 08:28:50|312.29|309.39|312.28|309.38|312.3|309.4|312.27|309.37|14
1647678540000|2022-03-19 08:29:00|312.27|309.37|312.29|309.39|312.3|309.4|312.27|309.37|9
1647678550000|2022-03-19 08:29:10|312.31|309.41|312.29|309.39|312.31|309.41|312.29|309.39|11
1647678560000|2022-03-19 08:29:20|312.3|309.4|312.3|309.4|312.31|309.41|312.3|309.4|3
1647678570000|2022-03-19 08:29:30|312.29|309.39|312.3|309.4|312.3|309.4|312.29|309.39|8
1647678580000|2022-03-19 08:29:40|312.29|309.39|312.3|309.4|312.3|309.4|312.28|309.38|16
1647678590000|2022-03-19 08:29:50|312.29|309.39|312.3|309.4|312.3|309.4|312.29|309.39|8
1647678600000|2022-03-19 08:30:00|312.32|309.42|312.13|309.23|312.32|309.42|312.13|309.23|16
1647678610000|2022-03-19 08:30:10|312.14|309.24|312.13|309.23|312.14|309.24|312.1|309.2|10
1647678620000|2022-03-19 08:30:20|312.12|309.22|312.11|309.21|312.13|309.23|312.11|309.21|4
1647678630000|2022-03-19 08:30:30|312.15|309.25|312.12|309.22|312.15|309.25|312.12|309.22|2
1647678640000|2022-03-19 08:30:40|312.11|309.21|312.11|309.21|312.14|309.24|312.11|309.21|5
1647678650000|2022-03-19 08:30:50|312.1|309.2|312.11|309.21|312.13|309.23|312.1|309.2|7
1647678660000|2022-03-19 08:31:00|312.14|309.24|312.08|309.18|312.14|309.24|312.07|309.17|6
1647678670000|2022-03-19 08:31:10|312.09|309.19|312.06|309.16|312.09|309.19|312.06|309.16|4
1647678680000|2022-03-19 08:31:20|312.05|309.15|312.04|309.14|312.05|309.15|312.04|309.14|2
1647678690000|2022-03-19 08:31:30|312.03|309.13|312.04|309.14|312.04|309.14|312.03|309.13|4
1647678700000|2022-03-19 08:31:40|312.01|309.11|311.86|308.96|312.02|309.12|311.85|308.95|25
1647678710000|2022-03-19 08:31:50|311.87|308.97|311.87|308.97|311.88|308.98|311.84|308.94|14
1647678720000|2022-03-19 08:32:00|311.84|308.94|311.91|309.01|311.92|309.02|311.84|308.94|16
1647678730000|2022-03-19 08:32:10|311.87|308.97|311.91|309.01|311.92|309.02|311.87|308.97|18
1647678740000|2022-03-19 08:32:20|311.9|309|312.05|309.15|312.05|309.15|311.89|308.99|22
1647678750000|2022-03-19 08:32:30|312.04|309.14|312.06|309.16|312.06|309.16|312.03|309.13|15
1647678760000|2022-03-19 08:32:40|312.07|309.17|312.02|309.12|312.08|309.18|311.99|309.09|17
1647678770000|2022-03-19 08:32:50|312.03|309.13|311.99|309.09|312.03|309.13|311.99|309.09|14
1647678780000|2022-03-19 08:33:00|312.03|309.13|312.05|309.15|312.05|309.15|311.98|309.08|14
1647678790000|2022-03-19 08:33:10|312|309.1|312.02|309.12|312.06|309.16|312|309.1|17
1647678800000|2022-03-19 08:33:20|312|309.1|312.06|309.16|312.06|309.16|311.98|309.08|12
1647678810000|2022-03-19 08:33:30|312.05|309.15|312.01|309.11|312.06|309.16|312|309.1|12
1647678820000|2022-03-19 08:33:40|312|309.1|312.05|309.15|312.05|309.15|311.99|309.09|19
1647678830000|2022-03-19 08:33:50|312.04|309.14|312.09|309.19|312.09|309.19|312.02|309.12|15
1647678840000|2022-03-19 08:34:00|312.06|309.16|312.09|309.19|312.09|309.19|312.05|309.15|8
1647678850000|2022-03-19 08:34:10|312.06|309.16|312.1|309.2|312.11|309.21|312.06|309.16|15
1647678860000|2022-03-19 08:34:20|312.11|309.21|312.13|309.23|312.13|309.23|312.08|309.18|17
1647678870000|2022-03-19 08:34:30|312.12|309.22|312.16|309.26|312.17|309.27|312.12|309.22|15
1647678880000|2022-03-19 08:34:40|312.17|309.27|312.15|309.25|312.18|309.28|312.13|309.23|14
1647678890000|2022-03-19 08:34:50|312.16|309.26|312.15|309.25|312.16|309.26|312.11|309.21|11
1647678900000|2022-03-19 08:35:00|312.16|309.26|312.15|309.25|312.16|309.26|312.1|309.2|19
1647678910000|2022-03-19 08:35:10|312.16|309.26|312.15|309.25|312.16|309.26|312.15|309.25|6
1647678920000|2022-03-19 08:35:20|312.11|309.21|312.15|309.25|312.15|309.25|312.11|309.21|6
1647678930000|2022-03-19 08:35:30|312.11|309.21|312.15|309.25|312.15|309.25|312.11|309.21|12
1647678940000|2022-03-19 08:35:40|312.11|309.21|312.15|309.25|312.15|309.25|312.11|309.21|13
1647678960000|2022-03-19 08:36:00|312.16|309.26|312.13|309.23|312.16|309.26|312.09|309.19|10
1647678970000|2022-03-19 08:36:10|312.09|309.19|312.13|309.23|312.13|309.23|312.09|309.19|6
1647678980000|2022-03-19 08:36:20|312.12|309.22|312.11|309.21|312.12|309.22|312.07|309.17|6
1647678990000|2022-03-19 08:36:30|312.1|309.2|312.09|309.19|312.1|309.2|312.08|309.18|5
1647679000000|2022-03-19 08:36:40|312.1|309.2|312.11|309.21|312.11|309.21|312.09|309.19|11
1647679010000|2022-03-19 08:36:50|312.1|309.2|312.1|309.2|312.11|309.21|312.08|309.18|13
1647679020000|2022-03-19 08:37:00|312.09|309.19|312.09|309.19|312.11|309.21|312.08|309.18|12
1647679030000|2022-03-19 08:37:10|312.1|309.2|312.09|309.19|312.1|309.2|312.08|309.18|13
1647679040000|2022-03-19 08:37:20|312.1|309.2|312.03|309.13|312.1|309.2|312|309.1|17
1647679050000|2022-03-19 08:37:30|312|309.1|312.03|309.13|312.03|309.13|311.98|309.08|18
1647679060000|2022-03-19 08:37:40|312.02|309.12|312.02|309.12|312.02|309.12|311.99|309.09|18
1647679070000|2022-03-19 08:37:50|312.01|309.11|311.99|309.09|312.03|309.13|311.99|309.09|9
1647679080000|2022-03-19 08:38:00|312.02|309.12|312|309.1|312.02|309.12|311.98|309.08|20
1647679090000|2022-03-19 08:38:10|311.99|309.09|311.97|309.07|312.03|309.13|311.95|309.05|20
1647679100000|2022-03-19 08:38:20|311.99|309.09|312.02|309.12|312.03|309.13|311.97|309.07|11
1647679110000|2022-03-19 08:38:30|312.04|309.14|312.01|309.11|312.04|309.14|311.98|309.08|6
1647679120000|2022-03-19 08:38:40|311.98|309.08|312.02|309.12|312.02|309.12|311.98|309.08|12
1647679130000|2022-03-19 08:38:50|312.01|309.11|312.12|309.22|312.12|309.22|312.01|309.11|10
1647679140000|2022-03-19 08:39:00|312.13|309.23|312.13|309.23|312.14|309.24|312.12|309.22|7
1647679150000|2022-03-19 08:39:10|312.1|309.2|312.12|309.22|312.18|309.28|312.1|309.2|17
1647679160000|2022-03-19 08:39:20|312.16|309.26|312.18|309.28|312.18|309.28|312.12|309.22|18
1647679170000|2022-03-19 08:39:30|312.19|309.29|312.18|309.28|312.19|309.29|312.18|309.28|4
1647679180000|2022-03-19 08:39:40|312.14|309.24|312.18|309.28|312.19|309.29|312.14|309.24|4
1647679190000|2022-03-19 08:39:50|312.21|309.31|312.2|309.3|312.21|309.31|312.16|309.26|11
1647679200000|2022-03-19 08:40:00|312.21|309.31|312.18|309.28|312.21|309.31|312.14|309.24|8
1647679210000|2022-03-19 08:40:10|312.14|309.24|312.18|309.28|312.18|309.28|312.14|309.24|7
1647679220000|2022-03-19 08:40:20|312.16|309.26|312.17|309.27|312.18|309.28|312.13|309.23|6
1647679230000|2022-03-19 08:40:30|312.18|309.28|312.17|309.27|312.18|309.28|312.13|309.23|10
1647679240000|2022-03-19 08:40:40|312.18|309.28|312.16|309.26|312.18|309.28|312.12|309.22|19
1647679250000|2022-03-19 08:40:50|312.14|309.24|312.06|309.16|312.17|309.27|312.03|309.13|19
1647679260000|2022-03-19 08:41:00|312.05|309.15|312.04|309.14|312.06|309.16|312.02|309.12|13
1647679270000|2022-03-19 08:41:10|312.05|309.15|312.05|309.15|312.06|309.16|312.03|309.13|14
1647679280000|2022-03-19 08:41:20|312.06|309.16|312.09|309.19|312.09|309.19|312.04|309.14|15
1647679290000|2022-03-19 08:41:30|312.08|309.18|312.08|309.18|312.09|309.19|312.08|309.18|3
1647679300000|2022-03-19 08:41:40|312.06|309.16|312.08|309.18|312.09|309.19|312.06|309.16|11
1647679310000|2022-03-19 08:41:50|312.09|309.19|312.08|309.18|312.09|309.19|312.06|309.16|8
1647679320000|2022-03-19 08:42:00|312.06|309.16|312.07|309.17|312.08|309.18|312.05|309.15|12
1647679330000|2022-03-19 08:42:10|312.06|309.16|312.06|309.16|312.07|309.17|312.05|309.15|20
1647679340000|2022-03-19 08:42:20|312.05|309.15|312.07|309.17|312.07|309.17|312.05|309.15|17
1647679350000|2022-03-19 08:42:30|312.05|309.15|312.07|309.17|312.08|309.18|312.05|309.15|16
1647679360000|2022-03-19 08:42:40|312.06|309.16|312.07|309.17|312.11|309.21|312.04|309.14|15
1647679370000|2022-03-19 08:42:50|312.09|309.19|312.07|309.17|312.1|309.2|312.06|309.16|22
1647679380000|2022-03-19 08:43:00|312.09|309.19|312.11|309.21|312.12|309.22|312.09|309.19|6
1647679390000|2022-03-19 08:43:10|312.13|309.23|312.13|309.23|312.14|309.24|312.09|309.19|14
1647679400000|2022-03-19 08:43:20|312.14|309.24|312.11|309.21|312.14|309.24|312.1|309.2|16
1647679410000|2022-03-19 08:43:30|312.13|309.23|312.19|309.29|312.19|309.29|312.12|309.22|18
1647679420000|2022-03-19 08:43:40|312.2|309.3|312.2|309.3|312.21|309.31|312.16|309.26|15
1647679430000|2022-03-19 08:43:50|312.19|309.29|312.18|309.28|312.2|309.3|312.13|309.23|19
1647679440000|2022-03-19 08:44:00|312.17|309.27|312.18|309.28|312.19|309.29|312.13|309.23|14
1647679450000|2022-03-19 08:44:10|312.19|309.29|312.18|309.28|312.19|309.29|312.13|309.23|15
1647679460000|2022-03-19 08:44:20|312.19|309.29|312.19|309.29|312.19|309.29|312.14|309.24|11
1647679470000|2022-03-19 08:44:30|312.18|309.28|312.23|309.33|312.23|309.33|312.15|309.25|13
1647679480000|2022-03-19 08:44:40|312.22|309.32|312.27|309.37|312.27|309.37|312.19|309.29|12
1647679490000|2022-03-19 08:44:50|312.28|309.38|312.35|309.45|312.36|309.46|312.27|309.37|16
1647679500000|2022-03-19 08:45:00|312.38|309.48|312.5|309.6|312.52|309.62|312.37|309.47|29
1647679510000|2022-03-19 08:45:10|312.51|309.61|312.48|309.58|312.51|309.61|312.44|309.54|24
1647679520000|2022-03-19 08:45:20|312.44|309.54|312.49|309.59|312.49|309.59|312.41|309.51|19
1647679530000|2022-03-19 08:45:30|312.48|309.58|312.47|309.57|312.49|309.59|312.44|309.54|19
1647679540000|2022-03-19 08:45:40|312.46|309.56|312.52|309.62|312.52|309.62|312.46|309.56|17
1647679550000|2022-03-19 08:45:50|312.53|309.63|312.54|309.64|312.55|309.65|312.47|309.57|19
1647679560000|2022-03-19 08:46:00|312.53|309.63|312.43|309.53|312.58|309.68|312.42|309.52|16
1647679570000|2022-03-19 08:46:10|312.42|309.52|312.46|309.56|312.47|309.57|312.41|309.51|21
1647679580000|2022-03-19 08:46:20|312.47|309.57|312.48|309.58|312.48|309.58|312.43|309.53|14
1647679590000|2022-03-19 08:46:30|312.49|309.59|312.48|309.58|312.5|309.6|312.45|309.55|18
1647679600000|2022-03-19 08:46:40|312.47|309.57|312.49|309.59|312.49|309.59|312.45|309.55|21
1647679610000|2022-03-19 08:46:50|312.45|309.55|312.46|309.56|312.49|309.59|312.44|309.54|19
1647679620000|2022-03-19 08:47:00|312.45|309.55|312.46|309.56|312.47|309.57|312.41|309.51|18
1647679630000|2022-03-19 08:47:10|312.45|309.55|312.45|309.55|312.48|309.58|312.42|309.52|18
1647679640000|2022-03-19 08:47:20|312.41|309.51|312.42|309.52|312.47|309.57|312.41|309.51|21
1647679650000|2022-03-19 08:47:30|312.38|309.48|312.31|309.41|312.39|309.49|312.31|309.41|15
1647679660000|2022-03-19 08:47:40|312.33|309.43|312.31|309.41|312.35|309.45|312.27|309.37|23
1647679670000|2022-03-19 08:47:50|312.28|309.38|312.31|309.41|312.33|309.43|312.28|309.38|11
1647679680000|2022-03-19 08:48:00|312.32|309.42|312.39|309.49|312.4|309.5|312.29|309.39|20
1647679690000|2022-03-19 08:48:10|312.38|309.48|312.4|309.5|312.45|309.55|312.35|309.45|22
1647679700000|2022-03-19 08:48:20|312.42|309.52|312.41|309.51|312.42|309.52|312.35|309.45|10
1647679710000|2022-03-19 08:48:30|312.42|309.52|312.43|309.53|312.43|309.53|312.35|309.45|12
1647679720000|2022-03-19 08:48:40|312.42|309.52|312.44|309.54|312.45|309.55|312.38|309.48|10
1647679730000|2022-03-19 08:48:50|312.38|309.48|312.42|309.52|312.43|309.53|312.38|309.48|12
1647679740000|2022-03-19 08:49:00|312.43|309.53|312.44|309.54|312.46|309.56|312.39|309.49|17
1647679750000|2022-03-19 08:49:10|312.45|309.55|312.43|309.53|312.45|309.55|312.39|309.49|8
1647679760000|2022-03-19 08:49:20|312.44|309.54|312.43|309.53|312.44|309.54|312.38|309.48|7
1647679770000|2022-03-19 08:49:30|312.42|309.52|312.34|309.44|312.43|309.53|312.33|309.43|24
1647679780000|2022-03-19 08:49:40|312.35|309.45|312.33|309.43|312.36|309.46|312.31|309.41|15
1647679790000|2022-03-19 08:49:50|312.3|309.4|312.31|309.41|312.36|309.46|312.29|309.39|15
1647679800000|2022-03-19 08:50:00|312.3|309.4|312.22|309.32|312.31|309.41|312.22|309.32|20
1647679810000|2022-03-19 08:50:10|312.23|309.33|312.22|309.32|312.23|309.33|312.21|309.31|7
1647679820000|2022-03-19 08:50:20|312.18|309.28|312.25|309.35|312.25|309.35|312.18|309.28|12
1647679830000|2022-03-19 08:50:30|312.24|309.34|312.19|309.29|312.25|309.35|312.18|309.28|20
1647679840000|2022-03-19 08:50:40|312.2|309.3|312.22|309.32|312.24|309.34|312.17|309.27|14
1647679850000|2022-03-19 08:50:50|312.21|309.31|312.22|309.32|312.23|309.33|312.17|309.27|18
1647679860000|2022-03-19 08:51:00|312.23|309.33|312.21|309.31|312.24|309.34|312.19|309.29|15
1647679870000|2022-03-19 08:51:10|312.2|309.3|312.24|309.34|312.27|309.37|312.2|309.3|12
1647679880000|2022-03-19 08:51:20|312.25|309.35|312.27|309.37|312.28|309.38|312.25|309.35|10
1647679890000|2022-03-19 08:51:30|312.23|309.33|312.28|309.38|312.28|309.38|312.23|309.33|13
1647679900000|2022-03-19 08:51:40|312.27|309.37|312.25|309.35|312.27|309.37|312.23|309.33|14
1647679910000|2022-03-19 08:51:50|312.26|309.36|312.26|309.36|312.27|309.37|312.2|309.3|16
1647679920000|2022-03-19 08:52:00|312.25|309.35|312.22|309.32|312.26|309.36|312.19|309.29|16
1647679930000|2022-03-19 08:52:10|312.23|309.33|312.22|309.32|312.24|309.34|312.15|309.25|16
1647679940000|2022-03-19 08:52:20|312.15|309.25|312.21|309.31|312.25|309.35|312.15|309.25|24
1647679950000|2022-03-19 08:52:30|312.22|309.32|312.15|309.25|312.23|309.33|312.15|309.25|19
1647679960000|2022-03-19 08:52:40|312.24|309.34|312.2|309.3|312.24|309.34|312.15|309.25|10
1647679970000|2022-03-19 08:52:50|312.15|309.25|312.16|309.26|312.21|309.31|312.07|309.17|24
1647679980000|2022-03-19 08:53:00|312.15|309.25|312.12|309.22|312.16|309.26|312.05|309.15|28
1647679990000|2022-03-19 08:53:10|312.11|309.21|312.11|309.21|312.12|309.22|312.05|309.15|16
1647680000000|2022-03-19 08:53:20|312.05|309.15|312.06|309.16|312.11|309.21|312.05|309.15|18
1647680010000|2022-03-19 08:53:30|312.07|309.17|312.16|309.26|312.18|309.28|312.04|309.14|24
1647680020000|2022-03-19 08:53:40|312.17|309.27|312.15|309.25|312.17|309.27|312.09|309.19|15
1647680030000|2022-03-19 08:53:50|312.14|309.24|312.15|309.25|312.15|309.25|312.09|309.19|12
1647680040000|2022-03-19 08:54:00|312.16|309.26|312.14|309.24|312.19|309.29|312.14|309.24|8
1647680050000|2022-03-19 08:54:10|312.18|309.28|312.25|309.35|312.25|309.35|312.14|309.24|17
1647680060000|2022-03-19 08:54:20|312.2|309.3|312.26|309.36|312.26|309.36|312.2|309.3|7
1647680070000|2022-03-19 08:54:30|312.25|309.35|312.25|309.35|312.26|309.36|312.22|309.32|14
1647680080000|2022-03-19 08:54:40|312.21|309.31|312.42|309.52|312.42|309.52|312.21|309.31|20
1647680090000|2022-03-19 08:54:50|312.43|309.53|312.4|309.5|312.43|309.53|312.36|309.46|13
1647680100000|2022-03-19 08:55:00|312.41|309.51|312.29|309.39|312.41|309.51|312.29|309.39|18
1647680110000|2022-03-19 08:55:10|312.33|309.43|312.34|309.44|312.35|309.45|312.28|309.38|9
1647680120000|2022-03-19 08:55:20|312.33|309.43|312.31|309.41|312.36|309.46|312.3|309.4|13
1647680130000|2022-03-19 08:55:30|312.35|309.45|312.3|309.4|312.35|309.45|312.26|309.36|14
1647680140000|2022-03-19 08:55:40|312.26|309.36|312.27|309.37|312.31|309.41|312.26|309.36|11
1647680150000|2022-03-19 08:55:50|312.28|309.38|312.31|309.41|312.32|309.42|312.27|309.37|12
1647680160000|2022-03-19 08:56:00|312.29|309.39|312.3|309.4|312.31|309.41|312.29|309.39|10
1647680170000|2022-03-19 08:56:10|312.28|309.38|312.27|309.37|312.31|309.41|312.27|309.37|13
1647680180000|2022-03-19 08:56:20|312.3|309.4|312.25|309.35|312.32|309.42|312.21|309.31|17
1647680190000|2022-03-19 08:56:30|312.2|309.3|312.25|309.35|312.26|309.36|312.19|309.29|16
1647680200000|2022-03-19 08:56:40|312.24|309.34|312.25|309.35|312.27|309.37|312.19|309.29|21
1647680210000|2022-03-19 08:56:50|312.26|309.36|312.28|309.38|312.3|309.4|312.19|309.29|19
1647680220000|2022-03-19 08:57:00|312.26|309.36|312.22|309.32|312.27|309.37|312.19|309.29|17
1647680230000|2022-03-19 08:57:10|312.25|309.35|312.26|309.36|312.27|309.37|312.19|309.29|17
1647680240000|2022-03-19 08:57:20|312.25|309.35|312.3|309.4|312.3|309.4|312.2|309.3|17
1647680250000|2022-03-19 08:57:30|312.29|309.39|312.28|309.38|312.33|309.43|312.25|309.35|18
1647680260000|2022-03-19 08:57:40|312.31|309.41|312.3|309.4|312.34|309.44|312.27|309.37|19
1647680270000|2022-03-19 08:57:50|312.31|309.41|312.3|309.4|312.35|309.45|312.26|309.36|15
1647680280000|2022-03-19 08:58:00|312.31|309.41|312.24|309.34|312.32|309.42|312.22|309.32|18
1647680290000|2022-03-19 08:58:10|312.22|309.32|312.16|309.26|312.22|309.32|312.14|309.24|18
1647680300000|2022-03-19 08:58:20|312.13|309.23|312.13|309.23|312.16|309.26|312.11|309.21|20
1647680310000|2022-03-19 08:58:30|312.14|309.24|312.23|309.33|312.24|309.34|312.12|309.22|20
1647680320000|2022-03-19 08:58:40|312.24|309.34|312.26|309.36|312.26|309.36|312.21|309.31|10
1647680330000|2022-03-19 08:58:50|312.21|309.31|312.26|309.36|312.27|309.37|312.21|309.31|9
1647680340000|2022-03-19 08:59:00|312.21|309.31|312.26|309.36|312.28|309.38|312.2|309.3|22
1647680350000|2022-03-19 08:59:10|312.22|309.32|312.26|309.36|312.27|309.37|312.22|309.32|8
1647680360000|2022-03-19 08:59:20|312.22|309.32|312.21|309.31|312.24|309.34|312.17|309.27|15
1647680370000|2022-03-19 08:59:30|312.23|309.33|312.24|309.34|312.29|309.39|312.17|309.27|11
1647680380000|2022-03-19 08:59:40|312.28|309.38|312.27|309.37|312.28|309.38|312.22|309.32|14
1647680390000|2022-03-19 08:59:50|312.26|309.36|312.21|309.31|312.27|309.37|312.15|309.25|16
1647680400000|2022-03-19 09:00:00|312.2|309.3|312.17|309.27|312.21|309.31|312.16|309.26|16
1647680410000|2022-03-19 09:00:10|312.18|309.28|312.14|309.24|312.18|309.28|312.12|309.22|17
1647680420000|2022-03-19 09:00:20|312.11|309.21|312.12|309.22|312.14|309.24|312.05|309.15|22
1647680430000|2022-03-19 09:00:30|312.11|309.21|312.12|309.22|312.14|309.24|312.08|309.18|20
1647680440000|2022-03-19 09:00:40|312.11|309.21|312.11|309.21|312.12|309.22|312.09|309.19|18
1647680450000|2022-03-19 09:00:50|312.1|309.2|312.09|309.19|312.11|309.21|312.08|309.18|17
1647680460000|2022-03-19 09:01:00|312.08|309.18|312.09|309.19|312.09|309.19|312.05|309.15|17
1647680470000|2022-03-19 09:01:10|312.08|309.18|312|309.1|312.08|309.18|311.99|309.09|18
1647680480000|2022-03-19 09:01:20|312.01|309.11|311.99|309.09|312.01|309.11|311.98|309.08|19
1647680490000|2022-03-19 09:01:30|311.96|309.06|311.98|309.08|311.98|309.08|311.95|309.05|20
1647680500000|2022-03-19 09:01:40|311.99|309.09|311.97|309.07|311.99|309.09|311.97|309.07|10
1647680510000|2022-03-19 09:01:50|311.98|309.08|311.97|309.07|311.98|309.08|311.96|309.06|8
1647680520000|2022-03-19 09:02:00|311.98|309.08|311.97|309.07|311.98|309.08|311.97|309.07|2
1647680530000|2022-03-19 09:02:10|311.98|309.08|311.99|309.09|311.99|309.09|311.95|309.05|11
1647680540000|2022-03-19 09:02:20|312.03|309.13|311.98|309.08|312.03|309.13|311.97|309.07|11
1647680550000|2022-03-19 09:02:30|311.99|309.09|311.99|309.09|311.99|309.09|311.97|309.07|15
1647680560000|2022-03-19 09:02:40|311.98|309.08|311.98|309.08|311.99|309.09|311.95|309.05|10
1647680570000|2022-03-19 09:02:50|311.99|309.09|311.97|309.07|311.99|309.09|311.95|309.05|17
1647680580000|2022-03-19 09:03:00|311.94|309.04|311.92|309.02|311.97|309.07|311.87|308.97|21
1647680590000|2022-03-19 09:03:10|311.87|308.97|311.91|309.01|311.93|309.03|311.85|308.95|18
1647680600000|2022-03-19 09:03:20|311.9|309|311.91|309.01|311.91|309.01|311.89|308.99|15
1647680610000|2022-03-19 09:03:30|311.9|309|311.91|309.01|311.91|309.01|311.85|308.95|6
1647680620000|2022-03-19 09:03:40|311.9|309|311.96|309.06|311.97|309.07|311.85|308.95|9
1647680630000|2022-03-19 09:03:50|311.95|309.05|312.02|309.12|312.02|309.12|311.95|309.05|19
1647680640000|2022-03-19 09:04:00|312.01|309.11|312.02|309.12|312.04|309.14|311.97|309.07|12
1647680650000|2022-03-19 09:04:10|312.04|309.14|312.04|309.14|312.05|309.15|311.99|309.09|19
1647680660000|2022-03-19 09:04:20|312.05|309.15|312.02|309.12|312.08|309.18|312.02|309.12|15
1647680670000|2022-03-19 09:04:30|312.06|309.16|312.08|309.18|312.08|309.18|312.02|309.12|12
1647680680000|2022-03-19 09:04:40|312.07|309.17|312.14|309.24|312.14|309.24|312.02|309.12|19
1647680690000|2022-03-19 09:04:50|312.13|309.23|312.2|309.3|312.21|309.31|312.11|309.21|23
1647680700000|2022-03-19 09:05:00|312.19|309.29|312.19|309.29|312.2|309.3|312.18|309.28|9
1647680710000|2022-03-19 09:05:10|312.17|309.27|312.16|309.26|312.17|309.27|312.1|309.2|15
1647680720000|2022-03-19 09:05:20|312.17|309.27|312.16|309.26|312.17|309.27|312.11|309.21|16
1647680730000|2022-03-19 09:05:30|312.19|309.29|312.16|309.26|312.19|309.29|312.12|309.22|21
1647680740000|2022-03-19 09:05:40|312.17|309.27|312.15|309.25|312.19|309.29|312.12|309.22|12
1647680750000|2022-03-19 09:05:50|312.16|309.26|312.16|309.26|312.16|309.26|312.11|309.21|18
1647680760000|2022-03-19 09:06:00|312.17|309.27|312.16|309.26|312.17|309.27|312.11|309.21|10
1647680770000|2022-03-19 09:06:10|312.17|309.27|312.16|309.26|312.17|309.27|312.12|309.22|6
1647680780000|2022-03-19 09:06:20|312.17|309.27|312.17|309.27|312.18|309.28|312.12|309.22|10
1647680790000|2022-03-19 09:06:30|312.16|309.26|312.2|309.3|312.2|309.3|312.13|309.23|10
1647680800000|2022-03-19 09:06:40|312.21|309.31|312.2|309.3|312.21|309.31|312.18|309.28|8
1647680810000|2022-03-19 09:06:50|312.21|309.31|312.24|309.34|312.24|309.34|312.16|309.26|11
1647680820000|2022-03-19 09:07:00|312.21|309.31|312.19|309.29|312.24|309.34|312.18|309.28|9
1647680830000|2022-03-19 09:07:10|312.18|309.28|312.19|309.29|312.2|309.3|312.17|309.27|12
1647680840000|2022-03-19 09:07:20|312.2|309.3|312.21|309.31|312.21|309.31|312.2|309.3|8
1647680850000|2022-03-19 09:07:30|312.2|309.3|312.27|309.37|312.27|309.37|312.19|309.29|8
1647680860000|2022-03-19 09:07:40|312.28|309.38|312.33|309.43|312.34|309.44|312.27|309.37|20
1647680870000|2022-03-19 09:07:50|312.34|309.44|312.41|309.51|312.41|309.51|312.33|309.43|15
1647680880000|2022-03-19 09:08:00|312.42|309.52|312.35|309.45|312.44|309.54|312.34|309.44|17
1647680890000|2022-03-19 09:08:10|312.34|309.44|312.39|309.49|312.41|309.51|312.33|309.43|20
1647680900000|2022-03-19 09:08:20|312.38|309.48|312.38|309.48|312.41|309.51|312.35|309.45|18
1647680910000|2022-03-19 09:08:30|312.39|309.49|312.43|309.53|312.43|309.53|312.36|309.46|11
1647680920000|2022-03-19 09:08:40|312.42|309.52|312.43|309.53|312.44|309.54|312.39|309.49|12
1647680930000|2022-03-19 09:08:50|312.42|309.52|312.44|309.54|312.44|309.54|312.39|309.49|14
1647680940000|2022-03-19 09:09:00|312.45|309.55|312.54|309.64|312.59|309.69|312.43|309.53|14
1647680950000|2022-03-19 09:09:10|312.52|309.62|312.54|309.64|312.55|309.65|312.52|309.62|6
1647680960000|2022-03-19 09:09:20|312.51|309.61|312.56|309.66|312.56|309.66|312.51|309.61|15
1647680970000|2022-03-19 09:09:30|312.55|309.65|312.6|309.7|312.61|309.71|312.54|309.64|13
1647680980000|2022-03-19 09:09:40|312.61|309.71|312.58|309.68|312.63|309.73|312.58|309.68|17
1647680990000|2022-03-19 09:09:50|312.63|309.73|312.51|309.61|312.63|309.73|312.51|309.61|16
1647681000000|2022-03-19 09:10:00|312.55|309.65|312.57|309.67|312.59|309.69|312.52|309.62|23
1647681010000|2022-03-19 09:10:10|312.55|309.65|312.52|309.62|312.57|309.67|312.52|309.62|19
1647681020000|2022-03-19 09:10:20|312.53|309.63|312.58|309.68|312.59|309.69|312.52|309.62|16
1647681030000|2022-03-19 09:10:30|312.55|309.65|312.57|309.67|312.57|309.67|312.51|309.61|15
1647681040000|2022-03-19 09:10:40|312.58|309.68|312.58|309.68|312.58|309.68|312.52|309.62|18
1647681050000|2022-03-19 09:10:50|312.56|309.66|312.61|309.71|312.62|309.72|312.54|309.64|22
1647681060000|2022-03-19 09:11:00|312.62|309.72|312.55|309.65|312.62|309.72|312.55|309.65|19
1647681070000|2022-03-19 09:11:10|312.6|309.7|312.57|309.67|312.6|309.7|312.56|309.66|7
1647681080000|2022-03-19 09:11:20|312.52|309.62|312.55|309.65|312.57|309.67|312.52|309.62|11
1647681090000|2022-03-19 09:11:30|312.56|309.66|312.55|309.65|312.57|309.67|312.52|309.62|17
1647681100000|2022-03-19 09:11:40|312.52|309.62|312.6|309.7|312.6|309.7|312.52|309.62|14
1647681110000|2022-03-19 09:11:50|312.59|309.69|312.63|309.73|312.64|309.74|312.56|309.66|21
1647681120000|2022-03-19 09:12:00|312.65|309.75|312.65|309.75|312.65|309.75|312.58|309.68|8
1647681130000|2022-03-19 09:12:10|312.59|309.69|312.63|309.73|312.68|309.78|312.59|309.69|12
1647681140000|2022-03-19 09:12:20|312.64|309.74|312.63|309.73|312.64|309.74|312.58|309.68|14
1647681150000|2022-03-19 09:12:30|312.62|309.72|312.61|309.71|312.63|309.73|312.58|309.68|14
1647681160000|2022-03-19 09:12:40|312.58|309.68|312.62|309.72|312.62|309.72|312.58|309.68|13
1647681170000|2022-03-19 09:12:50|312.59|309.69|312.59|309.69|312.68|309.78|312.59|309.69|18
1647681180000|2022-03-19 09:13:00|312.64|309.74|312.64|309.74|312.65|309.75|312.6|309.7|13
1647681190000|2022-03-19 09:13:10|312.6|309.7|312.63|309.73|312.67|309.77|312.59|309.69|13
1647681200000|2022-03-19 09:13:20|312.66|309.76|312.68|309.78|312.68|309.78|312.65|309.75|8
1647681210000|2022-03-19 09:13:30|312.62|309.72|312.75|309.85|312.76|309.86|312.62|309.72|20
1647681220000|2022-03-19 09:13:40|312.74|309.84|312.8|309.9|312.83|309.93|312.69|309.79|23
1647681230000|2022-03-19 09:13:50|312.81|309.91|312.71|309.81|312.81|309.91|312.7|309.8|17
1647681240000|2022-03-19 09:14:00|312.7|309.8|312.58|309.68|312.71|309.81|312.55|309.65|21
1647681250000|2022-03-19 09:14:10|312.57|309.67|312.54|309.64|312.58|309.68|312.51|309.61|13
1647681260000|2022-03-19 09:14:20|312.55|309.65|312.56|309.66|312.56|309.66|312.49|309.59|11
1647681270000|2022-03-19 09:14:30|312.55|309.65|312.56|309.66|312.58|309.68|312.5|309.6|19
1647681280000|2022-03-19 09:14:40|312.55|309.65|312.61|309.71|312.61|309.71|312.5|309.6|17
1647681290000|2022-03-19 09:14:50|312.6|309.7|312.57|309.67|312.61|309.71|312.53|309.63|14
1647681300000|2022-03-19 09:15:00|312.58|309.68|312.6|309.7|312.61|309.71|312.53|309.63|19
1647681310000|2022-03-19 09:15:10|312.53|309.63|312.6|309.7|312.61|309.71|312.53|309.63|6
1647681320000|2022-03-19 09:15:20|312.53|309.63|312.6|309.7|312.6|309.7|312.53|309.63|4
1647681330000|2022-03-19 09:15:30|312.54|309.64|312.59|309.69|312.6|309.7|312.53|309.63|9
1647681340000|2022-03-19 09:15:40|312.52|309.62|312.59|309.69|312.6|309.7|312.52|309.62|19
1647681350000|2022-03-19 09:15:50|312.6|309.7|312.6|309.7|312.61|309.71|312.54|309.64|19
1647681360000|2022-03-19 09:16:00|312.54|309.64|312.6|309.7|312.6|309.7|312.54|309.64|8
1647681370000|2022-03-19 09:16:10|312.61|309.71|312.66|309.76|312.66|309.76|312.59|309.69|22
1647681380000|2022-03-19 09:16:20|312.67|309.77|312.48|309.58|312.69|309.79|312.46|309.56|25
1647681390000|2022-03-19 09:16:30|312.38|309.48|312.54|309.64|312.54|309.64|312.29|309.39|21
1647681400000|2022-03-19 09:16:40|312.53|309.63|312.56|309.66|312.57|309.67|312.5|309.6|22
1647681410000|2022-03-19 09:16:50|312.57|309.67|312.61|309.71|312.61|309.71|312.53|309.63|26
1647681420000|2022-03-19 09:17:00|312.59|309.69|312.58|309.68|312.59|309.69|312.58|309.68|6
1647681430000|2022-03-19 09:17:10|312.6|309.7|312.64|309.74|312.68|309.78|312.59|309.69|22
1647681440000|2022-03-19 09:17:20|312.66|309.76|312.73|309.83|312.73|309.83|312.65|309.75|17
1647681450000|2022-03-19 09:17:30|312.72|309.82|312.79|309.89|312.79|309.89|312.7|309.8|17
1647681460000|2022-03-19 09:17:40|312.78|309.88|312.78|309.88|312.79|309.89|312.77|309.87|7
1647681470000|2022-03-19 09:17:50|312.77|309.87|312.81|309.91|312.82|309.92|312.75|309.85|19
1647681480000|2022-03-19 09:18:00|312.82|309.92|313.05|310.15|313.06|310.16|312.81|309.91|18
1647681490000|2022-03-19 09:18:10|313.07|310.17|313.06|310.16|313.08|310.18|313.05|310.15|17
1647681500000|2022-03-19 09:18:20|312.99|310.09|312.87|309.97|313.06|310.16|312.87|309.97|29
1647681510000|2022-03-19 09:18:30|312.86|309.96|312.98|310.08|312.98|310.08|312.84|309.94|17
1647681520000|2022-03-19 09:18:40|312.97|310.07|312.93|310.03|312.97|310.07|312.91|310.01|13
1647681530000|2022-03-19 09:18:50|312.92|310.02|312.95|310.05|312.96|310.06|312.91|310.01|18
1647681540000|2022-03-19 09:19:00|312.94|310.04|312.96|310.06|312.98|310.08|312.9|310|13
1647681550000|2022-03-19 09:19:10|312.95|310.05|312.94|310.04|312.96|310.06|312.93|310.03|8
1647681560000|2022-03-19 09:19:20|312.95|310.05|312.94|310.04|312.95|310.05|312.91|310.01|9
1647681570000|2022-03-19 09:19:30|312.95|310.05|312.96|310.06|312.96|310.06|312.91|310.01|13
1647681580000|2022-03-19 09:19:40|312.95|310.05|313.11|310.21|313.11|310.21|312.92|310.02|23
1647681590000|2022-03-19 09:19:50|313.12|310.22|313.1|310.2|313.15|310.25|313.08|310.18|23
1647681600000|2022-03-19 09:20:00|313.09|310.19|312.98|310.08|313.11|310.21|312.97|310.07|20
1647681610000|2022-03-19 09:20:10|312.97|310.07|312.92|310.02|313|310.1|312.92|310.02|17
1647681620000|2022-03-19 09:20:20|312.93|310.03|312.92|310.02|312.98|310.08|312.92|310.02|17
1647681630000|2022-03-19 09:20:30|312.91|310.01|312.93|310.03|312.99|310.09|312.91|310.01|13
1647681640000|2022-03-19 09:20:40|312.95|310.05|312.96|310.06|312.96|310.06|312.93|310.03|9
1647681650000|2022-03-19 09:20:50|312.95|310.05|312.94|310.04|312.95|310.05|312.94|310.04|2
1647681660000|2022-03-19 09:21:00|312.93|310.03|312.93|310.03|312.93|310.03|312.9|310|13
1647681670000|2022-03-19 09:21:10|312.92|310.02|312.96|310.06|312.98|310.08|312.92|310.02|14
1647681690000|2022-03-19 09:21:30|312.95|310.05|312.95|310.05|313|310.1|312.95|310.05|4
1647681700000|2022-03-19 09:21:40|313|310.1|312.95|310.05|313|310.1|312.95|310.05|5
1647681710000|2022-03-19 09:21:50|313|310.1|312.99|310.09|313.01|310.11|312.96|310.06|22
1647681720000|2022-03-19 09:22:00|313.01|310.11|313.02|310.12|313.03|310.13|313|310.1|9
1647681730000|2022-03-19 09:22:10|313.01|310.11|313.06|310.16|313.06|310.16|313.01|310.11|16
1647681740000|2022-03-19 09:22:20|313.07|310.17|313.08|310.18|313.08|310.18|313.06|310.16|4
1647681750000|2022-03-19 09:22:30|313.09|310.19|313.23|310.33|313.26|310.36|313.08|310.18|22
1647681760000|2022-03-19 09:22:40|313.26|310.36|313.24|310.34|313.27|310.37|313.21|310.31|16
1647681770000|2022-03-19 09:22:50|313.23|310.33|313.26|310.36|313.27|310.37|313.23|310.33|15
1647681780000|2022-03-19 09:23:00|313.27|310.37|313.27|310.37|313.28|310.38|313.23|310.33|19
1647681790000|2022-03-19 09:23:10|313.29|310.39|313.33|310.43|313.34|310.44|313.29|310.39|19
1647681800000|2022-03-19 09:23:20|313.28|310.38|313.45|310.55|313.45|310.55|313.28|310.38|24
1647681810000|2022-03-19 09:23:30|313.46|310.56|313.44|310.54|313.46|310.56|313.41|310.51|17
1647681820000|2022-03-19 09:23:40|313.45|310.55|313.44|310.54|313.47|310.57|313.38|310.48|17
1647681830000|2022-03-19 09:23:50|313.45|310.55|313.44|310.54|313.47|310.57|313.44|310.54|6
1647681840000|2022-03-19 09:24:00|313.43|310.53|313.47|310.57|313.51|310.61|313.38|310.48|22
1647681850000|2022-03-19 09:24:10|313.48|310.58|313.51|310.61|313.51|310.61|313.47|310.57|15
1647681860000|2022-03-19 09:24:20|313.5|310.6|313.51|310.61|313.52|310.62|313.5|310.6|8
1647681870000|2022-03-19 09:24:30|313.5|310.6|313.55|310.65|313.55|310.65|313.5|310.6|14
1647681880000|2022-03-19 09:24:40|313.54|310.64|313.57|310.67|313.57|310.67|313.54|310.64|14
1647681890000|2022-03-19 09:24:50|313.56|310.66|313.53|310.63|313.56|310.66|313.52|310.62|12
1647681900000|2022-03-19 09:25:00|313.52|310.62|313.46|310.56|313.54|310.64|313.46|310.56|15
1647681910000|2022-03-19 09:25:10|313.45|310.55|313.47|310.57|313.48|310.58|313.41|310.51|9
1647681920000|2022-03-19 09:25:20|313.46|310.56|313.52|310.62|313.52|310.62|313.46|310.56|11
1647681930000|2022-03-19 09:25:30|313.51|310.61|313.5|310.6|313.52|310.62|313.49|310.59|11
1647681940000|2022-03-19 09:25:40|313.49|310.59|313.49|310.59|313.51|310.61|313.49|310.59|11
1647681950000|2022-03-19 09:25:50|313.5|310.6|313.5|310.6|313.51|310.61|313.5|310.6|9
1647681960000|2022-03-19 09:26:00|313.51|310.61|313.49|310.59|313.51|310.61|313.49|310.59|5
1647681980000|2022-03-19 09:26:20|313.5|310.6|313.51|310.61|313.52|310.62|313.49|310.59|8
1647682000000|2022-03-19 09:26:40|313.5|310.6|313.51|310.61|313.51|310.61|313.5|310.6|6
1647682010000|2022-03-19 09:26:50|313.52|310.62|313.5|310.6|313.52|310.62|313.5|310.6|3
1647682020000|2022-03-19 09:27:00|313.49|310.59|313.47|310.57|313.51|310.61|313.41|310.51|13
1647682030000|2022-03-19 09:27:10|313.46|310.56|313.32|310.42|313.47|310.57|313.31|310.41|26
1647682040000|2022-03-19 09:27:20|313.31|310.41|313.31|310.41|313.32|310.42|313.28|310.38|21
1647682050000|2022-03-19 09:27:30|313.32|310.42|313.3|310.4|313.32|310.42|313.27|310.37|11
1647682060000|2022-03-19 09:27:40|313.31|310.41|313.29|310.39|313.35|310.45|313.29|310.39|16
1647682070000|2022-03-19 09:27:50|313.3|310.4|313.29|310.39|313.3|310.4|313.28|310.38|4
1647682080000|2022-03-19 09:28:00|313.3|310.4|313.3|310.4|313.32|310.42|313.28|310.38|13
1647682090000|2022-03-19 09:28:10|313.29|310.39|313.31|310.41|313.33|310.43|313.28|310.38|11
1647682100000|2022-03-19 09:28:20|313.28|310.38|313.31|310.41|313.32|310.42|313.28|310.38|13
1647682110000|2022-03-19 09:28:30|313.3|310.4|313.29|310.39|313.32|310.42|313.28|310.38|19
1647682120000|2022-03-19 09:28:40|313.3|310.4|313.29|310.39|313.33|310.43|313.28|310.38|14
1647682130000|2022-03-19 09:28:50|313.3|310.4|313.32|310.42|313.33|310.43|313.29|310.39|11
1647682140000|2022-03-19 09:29:00|313.31|310.41|313.31|310.41|313.33|310.43|313.28|310.38|13
1647682150000|2022-03-19 09:29:10|313.3|310.4|313.35|310.45|313.35|310.45|313.29|310.39|20
1647682160000|2022-03-19 09:29:20|313.34|310.44|313.39|310.49|313.39|310.49|313.31|310.41|15
1647682170000|2022-03-19 09:29:30|313.35|310.45|313.39|310.49|313.39|310.49|313.35|310.45|12
1647682180000|2022-03-19 09:29:40|313.35|310.45|313.4|310.5|313.4|310.5|313.35|310.45|9
1647682190000|2022-03-19 09:29:50|313.38|310.48|313.4|310.5|313.41|310.51|313.38|310.48|9
1647682200000|2022-03-19 09:30:00|313.38|310.48|313.38|310.48|313.4|310.5|313.35|310.45|10
1647682210000|2022-03-19 09:30:10|313.39|310.49|313.4|310.5|313.42|310.52|313.35|310.45|18
1647682220000|2022-03-19 09:30:20|313.41|310.51|313.38|310.48|313.41|310.51|313.37|310.47|8
1647682230000|2022-03-19 09:30:30|313.35|310.45|313.44|310.54|313.44|310.54|313.35|310.45|13
1647682240000|2022-03-19 09:30:40|313.41|310.51|313.51|310.61|313.51|310.61|313.41|310.51|17
1647682250000|2022-03-19 09:30:50|313.54|310.64|313.55|310.65|313.58|310.68|313.53|310.63|18
1647682260000|2022-03-19 09:31:00|313.58|310.68|313.58|310.68|313.6|310.7|313.57|310.67|15
1647682270000|2022-03-19 09:31:10|313.59|310.69|313.69|310.79|313.73|310.83|313.55|310.65|30
1647682280000|2022-03-19 09:31:20|313.68|310.78|313.68|310.78|313.69|310.79|313.65|310.75|16
1647682290000|2022-03-19 09:31:30|313.66|310.76|313.68|310.78|313.68|310.78|313.64|310.74|10
1647682300000|2022-03-19 09:31:40|313.65|310.75|313.68|310.78|313.68|310.78|313.65|310.75|12
1647682310000|2022-03-19 09:31:50|313.67|310.77|313.53|310.63|313.67|310.77|313.52|310.62|24
1647682320000|2022-03-19 09:32:00|313.52|310.62|313.49|310.59|313.54|310.64|313.46|310.56|18
1647682330000|2022-03-19 09:32:10|313.46|310.56|313.45|310.55|313.53|310.63|313.42|310.52|19
1647682340000|2022-03-19 09:32:20|313.46|310.56|313.43|310.53|313.48|310.58|313.41|310.51|16
1647682350000|2022-03-19 09:32:30|313.4|310.5|313.34|310.44|313.47|310.57|313.33|310.43|20
1647682360000|2022-03-19 09:32:40|313.32|310.42|313.34|310.44|313.38|310.48|313.31|310.41|21
1647682370000|2022-03-19 09:32:50|313.36|310.46|313.37|310.47|313.38|310.48|313.34|310.44|14
1647682380000|2022-03-19 09:33:00|313.36|310.46|313.36|310.46|313.37|310.47|313.31|310.41|19
1647682390000|2022-03-19 09:33:10|313.35|310.45|313.3|310.4|313.36|310.46|313.28|310.38|15
1647682400000|2022-03-19 09:33:20|313.27|310.37|313.29|310.39|313.31|310.41|313.27|310.37|14
1647682410000|2022-03-19 09:33:30|313.3|310.4|313.28|310.38|313.31|310.41|313.27|310.37|19
1647682420000|2022-03-19 09:33:40|313.3|310.4|313.27|310.37|313.31|310.41|313.27|310.37|13
1647682430000|2022-03-19 09:33:50|313.28|310.38|313.29|310.39|313.29|310.39|313.26|310.36|17
1647682440000|2022-03-19 09:34:00|313.28|310.38|313.24|310.34|313.29|310.39|313.21|310.31|22
1647682450000|2022-03-19 09:34:10|313.23|310.33|313.24|310.34|313.25|310.35|313.2|310.3|13
1647682460000|2022-03-19 09:34:20|313.25|310.35|313.19|310.29|313.25|310.35|313.19|310.29|12
1647682470000|2022-03-19 09:34:30|313.22|310.32|313.15|310.25|313.25|310.35|313.14|310.24|20
1647682480000|2022-03-19 09:34:40|313.16|310.26|313.16|310.26|313.17|310.27|313.15|310.25|8
1647682490000|2022-03-19 09:34:50|313.15|310.25|313.16|310.26|313.16|310.26|313.15|310.25|6
1647682500000|2022-03-19 09:35:00|313.18|310.28|313.14|310.24|313.18|310.28|313.14|310.24|17
1647682510000|2022-03-19 09:35:10|313.15|310.25|313.17|310.27|313.17|310.27|313.15|310.25|12
1647682520000|2022-03-19 09:35:20|313.16|310.26|313.17|310.27|313.18|310.28|313.15|310.25|22
1647682530000|2022-03-19 09:35:30|313.19|310.29|313.17|310.27|313.21|310.31|313.14|310.24|17
1647682540000|2022-03-19 09:35:40|313.19|310.29|313.17|310.27|313.2|310.3|313.16|310.26|12
1647682550000|2022-03-19 09:35:50|313.16|310.26|313.17|310.27|313.19|310.29|313.15|310.25|11
1647682560000|2022-03-19 09:36:00|313.16|310.26|313.09|310.19|313.17|310.27|313.09|310.19|17
1647682570000|2022-03-19 09:36:10|313.08|310.18|313.04|310.14|313.09|310.19|313.04|310.14|17
1647682580000|2022-03-19 09:36:20|313.07|310.17|313.03|310.13|313.07|310.17|312.99|310.09|20
1647682590000|2022-03-19 09:36:30|313.02|310.12|313.03|310.13|313.05|310.15|312.98|310.08|12
1647682600000|2022-03-19 09:36:40|313.02|310.12|313.05|310.15|313.05|310.15|312.98|310.08|17
1647682610000|2022-03-19 09:36:50|313.04|310.14|313.02|310.12|313.05|310.15|312.98|310.08|21
1647682620000|2022-03-19 09:37:00|313.05|310.15|313.08|310.18|313.1|310.2|313.04|310.14|18
1647682630000|2022-03-19 09:37:10|313.07|310.17|313.06|310.16|313.11|310.21|313.03|310.13|18
1647682640000|2022-03-19 09:37:20|313.08|310.18|313.08|310.18|313.09|310.19|313.03|310.13|14
1647682650000|2022-03-19 09:37:30|313.09|310.19|313.03|310.13|313.09|310.19|313.03|310.13|5
1647682660000|2022-03-19 09:37:40|313.09|310.19|313.09|310.19|313.09|310.19|313.04|310.14|13
1647682670000|2022-03-19 09:37:50|313.08|310.18|313.1|310.2|313.1|310.2|313.06|310.16|10
1647682680000|2022-03-19 09:38:00|313.06|310.16|313.1|310.2|313.11|310.21|313.06|310.16|11
1647682690000|2022-03-19 09:38:10|313.06|310.16|313.1|310.2|313.11|310.21|313.06|310.16|11
1647682700000|2022-03-19 09:38:20|313.06|310.16|313.1|310.2|313.11|310.21|313.06|310.16|7
1647682710000|2022-03-19 09:38:30|313.11|310.21|313.1|310.2|313.11|310.21|313.07|310.17|12
1647682720000|2022-03-19 09:38:40|313.09|310.19|313.11|310.21|313.12|310.22|313.06|310.16|18
1647682730000|2022-03-19 09:38:50|313.12|310.22|313.11|310.21|313.12|310.22|313.1|310.2|12
1647682740000|2022-03-19 09:39:00|313.12|310.22|313.11|310.21|313.12|310.22|313.07|310.17|11
1647682750000|2022-03-19 09:39:10|313.07|310.17|313.08|310.18|313.12|310.22|313.04|310.14|14
1647682760000|2022-03-19 09:39:20|313.09|310.19|313.08|310.18|313.09|310.19|313.04|310.14|10
1647682770000|2022-03-19 09:39:30|313.04|310.14|313.08|310.18|313.1|310.2|313.04|310.14|10
1647682780000|2022-03-19 09:39:40|313.07|310.17|313.08|310.18|313.1|310.2|313.04|310.14|12
1647682790000|2022-03-19 09:39:50|313.07|310.17|313.08|310.18|313.08|310.18|313.03|310.13|16
1647682800000|2022-03-19 09:40:00|313.09|310.19|313|310.1|313.09|310.19|313|310.1|22
1647682810000|2022-03-19 09:40:10|313.06|310.16|313.08|310.18|313.08|310.18|313.03|310.13|17
1647682820000|2022-03-19 09:40:20|313.07|310.17|313.08|310.18|313.08|310.18|313.04|310.14|11
1647682830000|2022-03-19 09:40:30|313.07|310.17|313.08|310.18|313.09|310.19|313.06|310.16|8
1647682840000|2022-03-19 09:40:40|313.09|310.19|313.08|310.18|313.1|310.2|313.03|310.13|15
1647682850000|2022-03-19 09:40:50|313.07|310.17|313.07|310.17|313.08|310.18|313.02|310.12|11
1647682860000|2022-03-19 09:41:00|313.06|310.16|313.08|310.18|313.08|310.18|313.03|310.13|21
1647682870000|2022-03-19 09:41:10|313.07|310.17|313.06|310.16|313.08|310.18|313.03|310.13|16
1647682880000|2022-03-19 09:41:20|313.07|310.17|313.07|310.17|313.07|310.17|313.03|310.13|12
1647682890000|2022-03-19 09:41:30|313.03|310.13|313.06|310.16|313.08|310.18|313.02|310.12|15
1647682900000|2022-03-19 09:41:40|313.02|310.12|313.03|310.13|313.08|310.18|313.01|310.11|17
1647682910000|2022-03-19 09:41:50|313.02|310.12|313.05|310.15|313.07|310.17|313.02|310.12|13
1647682920000|2022-03-19 09:42:00|313.06|310.16|313.05|310.15|313.07|310.17|313.03|310.13|15
1647682930000|2022-03-19 09:42:10|313.04|310.14|313.02|310.12|313.05|310.15|313.01|310.11|8
1647682940000|2022-03-19 09:42:20|313.04|310.14|313.01|310.11|313.07|310.17|313.01|310.11|17
1647682950000|2022-03-19 09:42:30|313.02|310.12|313.06|310.16|313.07|310.17|313.02|310.12|16
1647682960000|2022-03-19 09:42:40|313.05|310.15|313.1|310.2|313.1|310.2|313.03|310.13|18
1647682970000|2022-03-19 09:42:50|313.04|310.14|313.09|310.19|313.1|310.2|313.03|310.13|9
1647682980000|2022-03-19 09:43:00|313.03|310.13|313.08|310.18|313.1|310.2|313.03|310.13|11
1647682990000|2022-03-19 09:43:10|313.03|310.13|313.06|310.16|313.06|310.16|313.02|310.12|12
1647683000000|2022-03-19 09:43:20|313.02|310.12|313.06|310.16|313.07|310.17|313.02|310.12|8
1647683010000|2022-03-19 09:43:30|313.05|310.15|313.07|310.17|313.07|310.17|313.03|310.13|8
1647683020000|2022-03-19 09:43:40|313.06|310.16|313.06|310.16|313.06|310.16|313.02|310.12|3
1647683030000|2022-03-19 09:43:50|313.05|310.15|313.05|310.15|313.05|310.15|313.01|310.11|11
1647683040000|2022-03-19 09:44:00|313.04|310.14|313.02|310.12|313.06|310.16|313.01|310.11|14
1647683050000|2022-03-19 09:44:10|313.05|310.15|313.05|310.15|313.05|310.15|313.01|310.11|11
1647683060000|2022-03-19 09:44:20|313.04|310.14|313.04|310.14|313.05|310.15|313.04|310.14|5
1647683070000|2022-03-19 09:44:30|313.05|310.15|313.05|310.15|313.05|310.15|313|310.1|10
1647683080000|2022-03-19 09:44:40|313.04|310.14|313.03|310.13|313.04|310.14|313|310.1|8
1647683090000|2022-03-19 09:44:50|313.04|310.14|313.09|310.19|313.09|310.19|313.03|310.13|14
1647683100000|2022-03-19 09:45:00|313.1|310.2|313.04|310.14|313.1|310.2|312.99|310.09|13
1647683110000|2022-03-19 09:45:10|313.05|310.15|313.05|310.15|313.06|310.16|313.01|310.11|13
1647683120000|2022-03-19 09:45:20|313.01|310.11|312.83|309.93|313.05|310.15|312.83|309.93|20
1647683130000|2022-03-19 09:45:30|312.87|309.97|312.82|309.92|312.89|309.99|312.8|309.9|19
1647683140000|2022-03-19 09:45:40|312.83|309.93|312.89|309.99|312.89|309.99|312.81|309.91|15
1647683150000|2022-03-19 09:45:50|312.88|309.98|312.86|309.96|312.88|309.98|312.81|309.91|12
1647683160000|2022-03-19 09:46:00|312.82|309.92|312.88|309.98|312.89|309.99|312.82|309.92|10
1647683170000|2022-03-19 09:46:10|312.89|309.99|312.89|309.99|312.89|309.99|312.88|309.98|5
1647683180000|2022-03-19 09:46:20|312.9|310|312.9|310|312.9|310|312.87|309.97|5
1647683190000|2022-03-19 09:46:30|312.89|309.99|312.9|310|312.9|310|312.89|309.99|8
1647683200000|2022-03-19 09:46:40|312.89|309.99|312.91|310.01|312.91|310.01|312.86|309.96|13
1647683210000|2022-03-19 09:46:50|312.9|310|312.91|310.01|312.91|310.01|312.87|309.97|9
1647683220000|2022-03-19 09:47:00|312.9|310|312.92|310.02|312.92|310.02|312.86|309.96|10
1647683240000|2022-03-19 09:47:20|312.93|310.03|312.92|310.02|312.93|310.03|312.88|309.98|6
1647683250000|2022-03-19 09:47:30|312.96|310.06|312.99|310.09|313|310.1|312.93|310.03|14
1647683260000|2022-03-19 09:47:40|312.96|310.06|312.99|310.09|313.01|310.11|312.96|310.06|18
1647683270000|2022-03-19 09:47:50|313|310.1|313.02|310.12|313.02|310.12|312.97|310.07|17
1647683280000|2022-03-19 09:48:00|313.01|310.11|313.09|310.19|313.1|310.2|313.01|310.11|17
1647683290000|2022-03-19 09:48:10|313.06|310.16|313.1|310.2|313.12|310.22|313.06|310.16|19
1647683300000|2022-03-19 09:48:20|313.12|310.22|313.16|310.26|313.17|310.27|313.06|310.16|12
1647683310000|2022-03-19 09:48:30|313.13|310.23|313.18|310.28|313.21|310.31|313.13|310.23|17
1647683320000|2022-03-19 09:48:40|313.2|310.3|313.16|310.26|313.21|310.31|313.16|310.26|15
1647683330000|2022-03-19 09:48:50|313.2|310.3|313.21|310.31|313.21|310.31|313.15|310.25|17
1647683340000|2022-03-19 09:49:00|313.2|310.3|313.21|310.31|313.21|310.31|313.15|310.25|24
1647683350000|2022-03-19 09:49:10|313.2|310.3|313.2|310.3|313.21|310.31|313.2|310.3|9
1647683360000|2022-03-19 09:49:20|313.21|310.31|313.21|310.31|313.21|310.31|313.2|310.3|5
1647683370000|2022-03-19 09:49:30|313.2|310.3|313.21|310.31|313.21|310.31|313.15|310.25|17
1647683380000|2022-03-19 09:49:40|313.2|310.3|313.07|310.17|313.21|310.31|313.07|310.17|16
1647683390000|2022-03-19 09:49:50|313.08|310.18|312.98|310.08|313.1|310.2|312.97|310.07|22
1647683400000|2022-03-19 09:50:00|312.97|310.07|312.91|310.01|313|310.1|312.91|310.01|21
1647683410000|2022-03-19 09:50:10|312.93|310.03|312.92|310.02|312.94|310.04|312.91|310.01|17
1647683420000|2022-03-19 09:50:20|312.91|310.01|312.93|310.03|312.94|310.04|312.91|310.01|9
1647683430000|2022-03-19 09:50:30|312.92|310.02|312.91|310.01|312.94|310.04|312.91|310.01|17
1647683440000|2022-03-19 09:50:40|312.92|310.02|312.87|309.97|312.92|310.02|312.87|309.97|15
1647683450000|2022-03-19 09:50:50|312.88|309.98|312.87|309.97|312.89|309.99|312.82|309.92|17
1647683460000|2022-03-19 09:51:00|312.82|309.92|312.74|309.84|312.88|309.98|312.72|309.82|16
1647683470000|2022-03-19 09:51:10|312.73|309.83|312.65|309.75|312.75|309.85|312.62|309.72|24
1647683480000|2022-03-19 09:51:20|312.64|309.74|312.59|309.69|312.67|309.77|312.59|309.69|22
1647683490000|2022-03-19 09:51:30|312.6|309.7|312.59|309.69|312.6|309.7|312.57|309.67|14
1647683500000|2022-03-19 09:51:40|312.58|309.68|312.6|309.7|312.61|309.71|312.55|309.65|14
1647683510000|2022-03-19 09:51:50|312.58|309.68|312.56|309.66|312.6|309.7|312.52|309.62|20
1647683520000|2022-03-19 09:52:00|312.59|309.69|312.57|309.67|312.59|309.69|312.53|309.63|17
1647683530000|2022-03-19 09:52:10|312.59|309.69|312.57|309.67|312.59|309.69|312.52|309.62|14
1647683540000|2022-03-19 09:52:20|312.52|309.62|312.54|309.64|312.57|309.67|312.5|309.6|13
1647683550000|2022-03-19 09:52:30|312.55|309.65|312.52|309.62|312.55|309.65|312.51|309.61|12
1647683560000|2022-03-19 09:52:40|312.49|309.59|312.39|309.49|312.49|309.59|312.39|309.49|18
1647683570000|2022-03-19 09:52:50|312.36|309.46|312.36|309.46|312.37|309.47|312.35|309.45|11
1647683580000|2022-03-19 09:53:00|312.37|309.47|312.32|309.42|312.37|309.47|312.32|309.42|18
1647683590000|2022-03-19 09:53:10|312.34|309.44|312.32|309.42|312.35|309.45|312.32|309.42|14
1647683600000|2022-03-19 09:53:20|312.3|309.4|312.3|309.4|312.31|309.41|312.24|309.34|14
1647683610000|2022-03-19 09:53:30|312.29|309.39|312.23|309.33|312.3|309.4|312.21|309.31|14
1647683620000|2022-03-19 09:53:40|312.21|309.31|312.25|309.35|312.25|309.35|312.21|309.31|16
1647683630000|2022-03-19 09:53:50|312.26|309.36|312.25|309.35|312.27|309.37|312.24|309.34|13
1647683640000|2022-03-19 09:54:00|312.23|309.33|312.23|309.33|312.24|309.34|312.21|309.31|20
1647683650000|2022-03-19 09:54:10|312.24|309.34|312.24|309.34|312.27|309.37|312.22|309.32|13
1647683660000|2022-03-19 09:54:20|312.21|309.31|312.23|309.33|312.24|309.34|312.21|309.31|16
1647683670000|2022-03-19 09:54:30|312.24|309.34|312.23|309.33|312.27|309.37|312.21|309.31|14
1647683680000|2022-03-19 09:54:40|312.22|309.32|312.22|309.32|312.24|309.34|312.2|309.3|10
1647683690000|2022-03-19 09:54:50|312.23|309.33|312.21|309.31|312.23|309.33|312.2|309.3|15
1647683700000|2022-03-19 09:55:00|312.22|309.32|312.21|309.31|312.22|309.32|312.19|309.29|18
1647683710000|2022-03-19 09:55:10|312.17|309.27|312.21|309.31|312.25|309.35|312.16|309.26|18
1647683720000|2022-03-19 09:55:20|312.2|309.3|312.15|309.25|312.21|309.31|312.12|309.22|20
1647683730000|2022-03-19 09:55:30|312.17|309.27|312.07|309.17|312.17|309.27|312.06|309.16|23
1647683740000|2022-03-19 09:55:40|312.06|309.16|312.07|309.17|312.08|309.18|312.04|309.14|9
1647683750000|2022-03-19 09:55:50|312.05|309.15|312.04|309.14|312.1|309.2|312.04|309.14|15
1647683760000|2022-03-19 09:56:00|312.06|309.16|312.07|309.17|312.07|309.17|312.04|309.14|17
1647683770000|2022-03-19 09:56:10|312.06|309.16|312.05|309.15|312.07|309.17|312.04|309.14|13
1647683780000|2022-03-19 09:56:20|312.06|309.16|312.05|309.15|312.06|309.16|312.05|309.15|10
1647683790000|2022-03-19 09:56:30|312.06|309.16|312.1|309.2|312.1|309.2|312.04|309.14|10
1647683800000|2022-03-19 09:56:40|312.11|309.21|312.18|309.28|312.18|309.28|312.1|309.2|8
1647683810000|2022-03-19 09:56:50|312.19|309.29|312.2|309.3|312.21|309.31|312.18|309.28|14
1647683820000|2022-03-19 09:57:00|312.22|309.32|312.18|309.28|312.23|309.33|312.16|309.26|15
1647683830000|2022-03-19 09:57:10|312.16|309.26|312.15|309.25|312.17|309.27|312.11|309.21|14
1647683840000|2022-03-19 09:57:20|312.14|309.24|312.08|309.18|312.16|309.26|312.08|309.18|18
1647683850000|2022-03-19 09:57:30|312.1|309.2|312.14|309.24|312.15|309.25|312.08|309.18|17
1647683860000|2022-03-19 09:57:40|312.13|309.23|312.13|309.23|312.15|309.25|312.09|309.19|15
1647683870000|2022-03-19 09:57:50|312.14|309.24|312.14|309.24|312.15|309.25|312.09|309.19|15
1647683880000|2022-03-19 09:58:00|312.12|309.22|312.06|309.16|312.13|309.23|312.05|309.15|16
1647683890000|2022-03-19 09:58:10|312.07|309.17|312.1|309.2|312.1|309.2|312.05|309.15|14
1647683900000|2022-03-19 09:58:20|312.09|309.19|312.16|309.26|312.16|309.26|312.05|309.15|11
1647683910000|2022-03-19 09:58:30|312.12|309.22|312.21|309.31|312.22|309.32|312.12|309.22|14
1647683920000|2022-03-19 09:58:40|312.19|309.29|312.22|309.32|312.22|309.32|312.19|309.29|9
1647683930000|2022-03-19 09:58:50|312.18|309.28|312.18|309.28|312.22|309.32|312.18|309.28|12
1647683940000|2022-03-19 09:59:00|312.19|309.29|312.18|309.28|312.19|309.29|312.16|309.26|16
1647683950000|2022-03-19 09:59:10|312.19|309.29|312.18|309.28|312.2|309.3|312.18|309.28|10
1647683960000|2022-03-19 09:59:20|312.19|309.29|312.18|309.28|312.22|309.32|312.18|309.28|21
1647683970000|2022-03-19 09:59:30|312.2|309.3|312.22|309.32|312.23|309.33|312.18|309.28|16
1647683980000|2022-03-19 09:59:40|312.21|309.31|312.21|309.31|312.23|309.33|312.18|309.28|9
1647683990000|2022-03-19 09:59:50|312.2|309.3|312.21|309.31|312.21|309.31|312.17|309.27|17
1647684000000|2022-03-19 10:00:00|312.2|309.3|312.19|309.29|312.21|309.31|312.13|309.23|20
1647684010000|2022-03-19 10:00:10|312.2|309.3|312.2|309.3|312.22|309.32|312.17|309.27|13
1647684020000|2022-03-19 10:00:20|312.21|309.31|312.26|309.36|312.29|309.39|312.21|309.31|12
1647684030000|2022-03-19 10:00:30|312.22|309.32|312.19|309.29|312.25|309.35|312.18|309.28|22
1647684040000|2022-03-19 10:00:40|312.2|309.3|312.15|309.25|312.2|309.3|312.1|309.2|17
1647684050000|2022-03-19 10:00:50|312.16|309.26|312.21|309.31|312.21|309.31|312.11|309.21|13
1647684060000|2022-03-19 10:01:00|312.22|309.32|312.23|309.33|312.23|309.33|312.18|309.28|8
1647684080000|2022-03-19 10:01:20|312.19|309.29|312.23|309.33|312.24|309.34|312.19|309.29|8
1647684090000|2022-03-19 10:01:30|312.18|309.28|312.24|309.34|312.24|309.34|312.18|309.28|8
1647684100000|2022-03-19 10:01:40|312.19|309.29|312.24|309.34|312.24|309.34|312.19|309.29|2
1647684110000|2022-03-19 10:01:50|312.25|309.35|312.22|309.32|312.27|309.37|312.2|309.3|13
1647684120000|2022-03-19 10:02:00|312.26|309.36|312.28|309.38|312.28|309.38|312.26|309.36|5
1647684130000|2022-03-19 10:02:10|312.27|309.37|312.26|309.36|312.27|309.37|312.26|309.36|4
1647684140000|2022-03-19 10:02:20|312.23|309.33|312.2|309.3|312.24|309.34|312.18|309.28|10
1647684150000|2022-03-19 10:02:30|312.19|309.29|312.16|309.26|312.19|309.29|312.15|309.25|8
1647684160000|2022-03-19 10:02:40|312.17|309.27|312.17|309.27|312.17|309.27|312.17|309.27|1
1647684170000|2022-03-19 10:02:50|312.16|309.26|312.23|309.33|312.23|309.33|312.16|309.26|8
1647684180000|2022-03-19 10:03:00|312.24|309.34|312.21|309.31|312.24|309.34|312.18|309.28|7
1647684190000|2022-03-19 10:03:10|312.22|309.32|312.23|309.33|312.27|309.37|312.22|309.32|10
1647684200000|2022-03-19 10:03:20|312.22|309.32|312.18|309.28|312.22|309.32|312.18|309.28|4
1647684210000|2022-03-19 10:03:30|312.17|309.27|312.17|309.27|312.17|309.27|312.16|309.26|3
1647684220000|2022-03-19 10:03:40|312.16|309.26|312.16|309.26|312.17|309.27|312.15|309.25|6
1647684230000|2022-03-19 10:03:50|312.17|309.27|312.16|309.26|312.17|309.27|312.16|309.26|2
1647684240000|2022-03-19 10:04:00|312.14|309.24|312.13|309.23|312.14|309.24|312.11|309.21|11
1647684250000|2022-03-19 10:04:10|312.12|309.22|312.12|309.22|312.12|309.22|312.12|309.22|1
1647684260000|2022-03-19 10:04:20|312.1|309.2|312.14|309.24|312.14|309.24|312.08|309.18|9
1647684270000|2022-03-19 10:04:30|312.13|309.23|312.14|309.24|312.14|309.24|312.13|309.23|2
1647684280000|2022-03-19 10:04:40|312.15|309.25|312.15|309.25|312.15|309.25|312.14|309.24|5
1647684290000|2022-03-19 10:04:50|312.14|309.24|312.15|309.25|312.15|309.25|312.14|309.24|2
1647684300000|2022-03-19 10:05:00|312.14|309.24|312.09|309.19|312.15|309.25|312.09|309.19|10
1647684310000|2022-03-19 10:05:10|312.08|309.18|312.08|309.18|312.1|309.2|312.08|309.18|5
1647684320000|2022-03-19 10:05:20|312.1|309.2|312.09|309.19|312.1|309.2|312.09|309.19|6
1647684330000|2022-03-19 10:05:30|312.08|309.18|312.09|309.19|312.11|309.21|312.08|309.18|12
1647684340000|2022-03-19 10:05:40|312.08|309.18|312.11|309.21|312.13|309.23|312.08|309.18|10
1647684350000|2022-03-19 10:05:50|312.1|309.2|312.11|309.21|312.11|309.21|312.1|309.2|2
1647684370000|2022-03-19 10:06:10|312.08|309.18|312.07|309.17|312.11|309.21|312.06|309.16|6
1647684380000|2022-03-19 10:06:20|312.1|309.2|312.06|309.16|312.1|309.2|312.06|309.16|16
1647684390000|2022-03-19 10:06:30|312.08|309.18|312.04|309.14|312.08|309.18|312.03|309.13|10
1647684400000|2022-03-19 10:06:40|312.05|309.15|312.06|309.16|312.06|309.16|312.04|309.14|17
1647684410000|2022-03-19 10:06:50|312.07|309.17|312.06|309.16|312.07|309.17|312.04|309.14|10
1647684420000|2022-03-19 10:07:00|312.08|309.18|312.08|309.18|312.08|309.18|312.08|309.18|1
1647684430000|2022-03-19 10:07:10|312.07|309.17|312.09|309.19|312.1|309.2|312.06|309.16|19
1647684440000|2022-03-19 10:07:20|312.1|309.2|312.13|309.23|312.13|309.23|312.09|309.19|5
1647684450000|2022-03-19 10:07:30|312.14|309.24|312.13|309.23|312.15|309.25|312.13|309.23|10
1647684460000|2022-03-19 10:07:40|312.12|309.22|312.13|309.23|312.13|309.23|312.12|309.22|2
1647684470000|2022-03-19 10:07:50|312.12|309.22|312.17|309.27|312.17|309.27|312.12|309.22|9
1647684480000|2022-03-19 10:08:00|312.16|309.26|312.16|309.26|312.17|309.27|312.16|309.26|9
1647684490000|2022-03-19 10:08:10|312.17|309.27|312.17|309.27|312.17|309.27|312.16|309.26|5
1647684500000|2022-03-19 10:08:20|312.16|309.26|312.11|309.21|312.17|309.27|312.11|309.21|16
1647684510000|2022-03-19 10:08:30|312.12|309.22|312.11|309.21|312.12|309.22|312.07|309.17|13
1647684520000|2022-03-19 10:08:40|312.12|309.22|312.12|309.22|312.12|309.22|312.11|309.21|7
1647684530000|2022-03-19 10:08:50|312.13|309.23|312.12|309.22|312.13|309.23|312.09|309.19|5
1647684540000|2022-03-19 10:09:00|312.13|309.23|312.13|309.23|312.13|309.23|312.13|309.23|1
1647684550000|2022-03-19 10:09:10|312.14|309.24|312.14|309.24|312.14|309.24|312.14|309.24|1
1647684560000|2022-03-19 10:09:20|312.13|309.23|312.14|309.24|312.14|309.24|312.13|309.23|2
1647684570000|2022-03-19 10:09:30|312.15|309.25|312.14|309.24|312.15|309.25|312.14|309.24|4
1647684590000|2022-03-19 10:09:50|312.1|309.2|312.11|309.21|312.11|309.21|312.1|309.2|2
1647684600000|2022-03-19 10:10:00|312.12|309.22|312.04|309.14|312.12|309.22|312.03|309.13|10
1647684610000|2022-03-19 10:10:10|312.05|309.15|311.98|309.08|312.05|309.15|311.97|309.07|12
1647684620000|2022-03-19 10:10:20|311.97|309.07|311.98|309.08|312|309.1|311.97|309.07|15
1647684630000|2022-03-19 10:10:30|311.99|309.09|311.98|309.08|311.99|309.09|311.97|309.07|13
1647684640000|2022-03-19 10:10:40|311.97|309.07|311.95|309.05|311.97|309.07|311.92|309.02|14
1647684650000|2022-03-19 10:10:50|311.94|309.04|311.92|309.02|311.94|309.04|311.88|308.98|25
1647684660000|2022-03-19 10:11:00|311.91|309.01|311.89|308.99|311.92|309.02|311.89|308.99|5
1647684670000|2022-03-19 10:11:10|311.88|308.98|311.87|308.97|311.89|308.99|311.86|308.96|12
1647684680000|2022-03-19 10:11:20|311.86|308.96|311.86|308.96|311.87|308.97|311.85|308.95|18
1647684690000|2022-03-19 10:11:30|311.85|308.95|311.85|308.95|311.87|308.97|311.82|308.92|10
1647684700000|2022-03-19 10:11:40|311.84|308.94|311.87|308.97|311.88|308.98|311.83|308.93|5
1647684710000|2022-03-19 10:11:50|311.86|308.96|311.86|308.96|311.86|308.96|311.86|308.96|1
1647684760000|2022-03-19 10:12:40|311.87|308.97|311.87|308.97|311.87|308.97|311.87|308.97|1
1647684770000|2022-03-19 10:12:50|311.86|308.96|311.81|308.91|311.87|308.97|311.81|308.91|6
1647684780000|2022-03-19 10:13:00|311.8|308.9|311.81|308.91|311.81|308.91|311.8|308.9|2
1647684790000|2022-03-19 10:13:10|311.82|308.92|311.81|308.91|311.82|308.92|311.81|308.91|2
1647684800000|2022-03-19 10:13:20|311.8|308.9|311.77|308.87|311.8|308.9|311.77|308.87|14
1647684810000|2022-03-19 10:13:30|311.76|308.86|311.76|308.86|311.76|308.86|311.73|308.83|7
1647684820000|2022-03-19 10:13:40|311.75|308.85|311.76|308.86|311.77|308.87|311.75|308.85|8
1647684830000|2022-03-19 10:13:50|311.77|308.87|311.76|308.86|311.77|308.87|311.76|308.86|6
1647684840000|2022-03-19 10:14:00|311.77|308.87|311.78|308.88|311.78|308.88|311.76|308.86|5
1647684860000|2022-03-19 10:14:20|311.79|308.89|311.8|308.9|311.8|308.9|311.79|308.89|2
1647684870000|2022-03-19 10:14:30|311.79|308.89|311.79|308.89|311.79|308.89|311.79|308.89|1
1647684880000|2022-03-19 10:14:40|311.77|308.87|311.77|308.87|311.77|308.87|311.77|308.87|1
1647684890000|2022-03-19 10:14:50|311.75|308.85|311.75|308.85|311.75|308.85|311.75|308.85|1
1647684900000|2022-03-19 10:15:00|311.76|308.86|311.77|308.87|311.77|308.87|311.76|308.86|6
1647684910000|2022-03-19 10:15:10|311.78|308.88|311.78|308.88|311.78|308.88|311.78|308.88|1
1647684930000|2022-03-19 10:15:30|311.75|308.85|311.64|308.74|311.75|308.85|311.52|308.62|24
1647684940000|2022-03-19 10:15:40|311.65|308.75|311.57|308.67|311.65|308.75|311.56|308.66|14
1647684950000|2022-03-19 10:15:50|311.56|308.66|311.58|308.68|311.6|308.7|311.56|308.66|13
1647684960000|2022-03-19 10:16:00|311.59|308.69|311.58|308.68|311.59|308.69|311.58|308.68|4
1647684970000|2022-03-19 10:16:10|311.59|308.69|311.67|308.77|311.69|308.79|311.59|308.69|13
1647684980000|2022-03-19 10:16:20|311.69|308.79|311.67|308.77|311.69|308.79|311.66|308.76|6
1647684990000|2022-03-19 10:16:30|311.66|308.76|311.67|308.77|311.67|308.77|311.66|308.76|2
1647685000000|2022-03-19 10:16:40|311.65|308.75|311.61|308.71|311.65|308.75|311.61|308.71|9
1647685010000|2022-03-19 10:16:50|311.6|308.7|311.62|308.72|311.62|308.72|311.6|308.7|5
1647685020000|2022-03-19 10:17:00|311.63|308.73|311.61|308.71|311.64|308.74|311.61|308.71|6
1647685030000|2022-03-19 10:17:10|311.62|308.72|311.62|308.72|311.62|308.72|311.62|308.72|1
1647685040000|2022-03-19 10:17:20|311.63|308.73|311.64|308.74|311.65|308.75|311.63|308.73|3
1647685050000|2022-03-19 10:17:30|311.65|308.75|311.7|308.8|311.7|308.8|311.65|308.75|5
1647685060000|2022-03-19 10:17:40|311.69|308.79|311.69|308.79|311.7|308.8|311.69|308.79|3
1647685070000|2022-03-19 10:17:50|311.7|308.8|311.68|308.78|311.7|308.8|311.67|308.77|5
1647685080000|2022-03-19 10:18:00|311.69|308.79|311.69|308.79|311.69|308.79|311.68|308.78|3
1647685090000|2022-03-19 10:18:10|311.68|308.78|311.69|308.79|311.69|308.79|311.68|308.78|2
1647685100000|2022-03-19 10:18:20|311.7|308.8|311.7|308.8|311.7|308.8|311.69|308.79|3
1647685110000|2022-03-19 10:18:30|311.69|308.79|311.69|308.79|311.71|308.81|311.69|308.79|4
1647685120000|2022-03-19 10:18:40|311.7|308.8|311.7|308.8|311.7|308.8|311.69|308.79|3
1647685130000|2022-03-19 10:18:50|311.69|308.79|311.69|308.79|311.69|308.79|311.69|308.79|1
1647685140000|2022-03-19 10:19:00|311.68|308.78|311.68|308.78|311.69|308.79|311.68|308.78|3
1647685150000|2022-03-19 10:19:10|311.69|308.79|311.68|308.78|311.69|308.79|311.68|308.78|2
1647685160000|2022-03-19 10:19:20|311.69|308.79|311.69|308.79|311.7|308.8|311.69|308.79|5
1647685170000|2022-03-19 10:19:30|311.7|308.8|311.68|308.78|311.7|308.8|311.68|308.78|3
1647685180000|2022-03-19 10:19:40|311.67|308.77|311.68|308.78|311.68|308.78|311.67|308.77|4
1647685240000|2022-03-19 10:20:40|311.66|308.76|311.66|308.76|311.66|308.76|311.66|308.76|1
1647685260000|2022-03-19 10:21:00|311.67|308.77|311.64|308.74|311.67|308.77|311.64|308.74|5
1647685270000|2022-03-19 10:21:10|311.65|308.75|311.66|308.76|311.66|308.76|311.64|308.74|8
1647685280000|2022-03-19 10:21:20|311.67|308.77|311.67|308.77|311.67|308.77|311.67|308.77|1
1647685290000|2022-03-19 10:21:30|311.68|308.78|311.67|308.77|311.68|308.78|311.67|308.77|2
1647685310000|2022-03-19 10:21:50|311.68|308.78|311.67|308.77|311.68|308.78|311.67|308.77|4
1647685320000|2022-03-19 10:22:00|311.65|308.75|311.65|308.75|311.65|308.75|311.65|308.75|1
1647685330000|2022-03-19 10:22:10|311.64|308.74|311.64|308.74|311.64|308.74|311.64|308.74|1
1647685340000|2022-03-19 10:22:20|311.65|308.75|311.64|308.74|311.65|308.75|311.64|308.74|2
1647685350000|2022-03-19 10:22:30|311.62|308.72|311.57|308.67|311.62|308.72|311.56|308.66|11
1647685360000|2022-03-19 10:22:40|311.56|308.66|311.57|308.67|311.58|308.68|311.56|308.66|8
1647685370000|2022-03-19 10:22:50|311.58|308.68|311.63|308.73|311.63|308.73|311.57|308.67|18
1647685380000|2022-03-19 10:23:00|311.64|308.74|311.66|308.76|311.66|308.76|311.64|308.74|10
1647685390000|2022-03-19 10:23:10|311.65|308.75|311.66|308.76|311.66|308.76|311.64|308.74|4
1647685400000|2022-03-19 10:23:20|311.67|308.77|311.66|308.76|311.67|308.77|311.66|308.76|2
1647685410000|2022-03-19 10:23:30|311.67|308.77|311.67|308.77|311.68|308.78|311.66|308.76|5
1647685420000|2022-03-19 10:23:40|311.68|308.78|311.67|308.77|311.68|308.78|311.67|308.77|2
1647685440000|2022-03-19 10:24:00|311.68|308.78|311.67|308.77|311.68|308.78|311.67|308.77|2
1647685480000|2022-03-19 10:24:40|311.74|308.84|311.79|308.89|311.79|308.89|311.74|308.84|7
1647685490000|2022-03-19 10:24:50|311.78|308.88|311.84|308.94|311.86|308.96|311.78|308.88|15
1647685500000|2022-03-19 10:25:00|311.85|308.95|311.84|308.94|311.86|308.96|311.83|308.93|8
1647685510000|2022-03-19 10:25:10|311.81|308.91|311.85|308.95|311.86|308.96|311.81|308.91|12
1647685520000|2022-03-19 10:25:20|311.86|308.96|311.82|308.92|311.86|308.96|311.79|308.89|20
1647685530000|2022-03-19 10:25:30|311.83|308.93|311.83|308.93|311.86|308.96|311.79|308.89|16
1647685540000|2022-03-19 10:25:40|311.84|308.94|311.86|308.96|311.86|308.96|311.8|308.9|17
1647685550000|2022-03-19 10:25:50|311.81|308.91|311.86|308.96|311.87|308.97|311.81|308.91|12
1647685560000|2022-03-19 10:26:00|311.89|308.99|311.94|309.04|311.94|309.04|311.89|308.99|14
1647685570000|2022-03-19 10:26:10|311.93|309.03|311.89|308.99|311.95|309.05|311.89|308.99|10
1647685580000|2022-03-19 10:26:20|311.92|309.02|311.94|309.04|311.94|309.04|311.89|308.99|9
1647685590000|2022-03-19 10:26:30|311.95|309.05|311.95|309.05|311.96|309.06|311.91|309.01|10
1647685600000|2022-03-19 10:26:40|311.96|309.06|311.96|309.06|311.98|309.08|311.95|309.05|12
1647685610000|2022-03-19 10:26:50|311.91|309.01|311.99|309.09|311.99|309.09|311.91|309.01|18
1647685620000|2022-03-19 10:27:00|311.95|309.05|311.93|309.03|311.99|309.09|311.92|309.02|18
1647685630000|2022-03-19 10:27:10|311.92|309.02|311.94|309.04|311.97|309.07|311.88|308.98|22
1647685640000|2022-03-19 10:27:20|311.93|309.03|311.99|309.09|311.99|309.09|311.91|309.01|16
1647685650000|2022-03-19 10:27:30|312|309.1|312.03|309.13|312.03|309.13|311.95|309.05|19
1647685660000|2022-03-19 10:27:40|312.02|309.12|312.04|309.14|312.04|309.14|311.98|309.08|17
1647685670000|2022-03-19 10:27:50|312.03|309.13|311.99|309.09|312.07|309.17|311.99|309.09|16
1647685680000|2022-03-19 10:28:00|312.03|309.13|312.03|309.13|312.04|309.14|311.98|309.08|11
1647685690000|2022-03-19 10:28:10|312.02|309.12|312.02|309.12|312.07|309.17|311.98|309.08|17
1647685700000|2022-03-19 10:28:20|312.03|309.13|312.03|309.13|312.03|309.13|311.99|309.09|8
1647685710000|2022-03-19 10:28:30|311.98|309.08|312.01|309.11|312.01|309.11|311.92|309.02|22
1647685720000|2022-03-19 10:28:40|312|309.1|311.96|309.06|312.01|309.11|311.91|309.01|18
1647685730000|2022-03-19 10:28:50|311.94|309.04|311.97|309.07|311.99|309.09|311.9|309|18
1647685740000|2022-03-19 10:29:00|311.98|309.08|311.92|309.02|311.98|309.08|311.92|309.02|18
1647685750000|2022-03-19 10:29:10|311.97|309.07|311.98|309.08|312|309.1|311.94|309.04|17
1647685760000|2022-03-19 10:29:20|311.95|309.05|311.95|309.05|312.01|309.11|311.95|309.05|12
1647685770000|2022-03-19 10:29:30|311.96|309.06|312.01|309.11|312.02|309.12|311.95|309.05|19
1647685780000|2022-03-19 10:29:40|312.04|309.14|311.97|309.07|312.04|309.14|311.96|309.06|19
1647685790000|2022-03-19 10:29:50|311.98|309.08|311.95|309.05|312.04|309.14|311.95|309.05|16
1647685800000|2022-03-19 10:30:00|312.03|309.13|311.79|308.89|312.03|309.13|311.78|308.88|20
1647685810000|2022-03-19 10:30:10|311.84|308.94|311.87|308.97|311.88|308.98|311.79|308.89|24
1647685820000|2022-03-19 10:30:20|311.88|308.98|311.88|308.98|311.9|309|311.86|308.96|12
1647685830000|2022-03-19 10:30:30|311.87|308.97|311.89|308.99|311.9|309|311.85|308.95|17
1647685840000|2022-03-19 10:30:40|311.86|308.96|311.86|308.96|311.89|308.99|311.86|308.96|19
1647685850000|2022-03-19 10:30:50|311.88|308.98|311.87|308.97|311.89|308.99|311.86|308.96|18
1647685860000|2022-03-19 10:31:00|311.88|308.98|311.88|308.98|311.9|309|311.83|308.93|9
1647685870000|2022-03-19 10:31:10|311.83|308.93|311.88|308.98|311.89|308.99|311.83|308.93|14
1647685880000|2022-03-19 10:31:20|311.87|308.97|311.88|308.98|311.88|308.98|311.87|308.97|14
1647685890000|2022-03-19 10:31:30|311.87|308.97|311.88|308.98|311.9|309|311.84|308.94|22
1647685900000|2022-03-19 10:31:40|311.84|308.94|311.87|308.97|311.89|308.99|311.83|308.93|12
1647685910000|2022-03-19 10:31:50|311.89|308.99|311.88|308.98|311.89|308.99|311.83|308.93|14
1647685920000|2022-03-19 10:32:00|311.87|308.97|311.86|308.96|311.89|308.99|311.82|308.92|18
1647685930000|2022-03-19 10:32:10|311.87|308.97|311.82|308.92|311.87|308.97|311.81|308.91|18
1647685940000|2022-03-19 10:32:20|311.83|308.93|311.86|308.96|311.86|308.96|311.79|308.89|13
1647685950000|2022-03-19 10:32:30|311.85|308.95|311.72|308.82|311.85|308.95|311.72|308.82|21
1647685960000|2022-03-19 10:32:40|311.74|308.84|311.77|308.87|311.78|308.88|311.69|308.79|16
1647685970000|2022-03-19 10:32:50|311.78|308.88|311.75|308.85|311.78|308.88|311.71|308.81|23
1647685980000|2022-03-19 10:33:00|311.78|308.88|311.75|308.85|311.78|308.88|311.68|308.78|11
1647685990000|2022-03-19 10:33:10|311.74|308.84|311.74|308.84|311.77|308.87|311.71|308.81|14
1647686000000|2022-03-19 10:33:20|311.75|308.85|311.74|308.84|311.75|308.85|311.71|308.81|17
1647686010000|2022-03-19 10:33:30|311.73|308.83|311.74|308.84|311.76|308.86|311.7|308.8|17
1647686020000|2022-03-19 10:33:40|311.71|308.81|311.73|308.83|311.75|308.85|311.69|308.79|19
1647686030000|2022-03-19 10:33:50|311.72|308.82|311.76|308.86|311.76|308.86|311.71|308.81|18
1647686040000|2022-03-19 10:34:00|311.77|308.87|311.72|308.82|311.77|308.87|311.71|308.81|20
1647686050000|2022-03-19 10:34:10|311.71|308.81|311.71|308.81|311.74|308.84|311.68|308.78|20
1647686060000|2022-03-19 10:34:20|311.7|308.8|311.69|308.79|311.72|308.82|311.66|308.76|17
1647686070000|2022-03-19 10:34:30|311.72|308.82|311.7|308.8|311.72|308.82|311.66|308.76|17
1647686080000|2022-03-19 10:34:40|311.69|308.79|311.68|308.78|311.73|308.83|311.66|308.76|18
1647686090000|2022-03-19 10:34:50|311.69|308.79|311.71|308.81|311.73|308.83|311.66|308.76|16
1647686100000|2022-03-19 10:35:00|311.67|308.77|311.7|308.8|311.73|308.83|311.67|308.77|13
1647686110000|2022-03-19 10:35:10|311.69|308.79|311.72|308.82|311.74|308.84|311.69|308.79|13
1647686120000|2022-03-19 10:35:20|311.7|308.8|311.71|308.81|311.73|308.83|311.7|308.8|9
1647686130000|2022-03-19 10:35:30|311.72|308.82|311.75|308.85|311.76|308.86|311.69|308.79|14
1647686140000|2022-03-19 10:35:40|311.74|308.84|311.73|308.83|311.74|308.84|311.7|308.8|15
1647686150000|2022-03-19 10:35:50|311.74|308.84|311.73|308.83|311.76|308.86|311.7|308.8|15
1647686160000|2022-03-19 10:36:00|311.72|308.82|311.7|308.8|311.74|308.84|311.69|308.79|15
1647686170000|2022-03-19 10:36:10|311.69|308.79|311.73|308.83|311.74|308.84|311.69|308.79|16
1647686180000|2022-03-19 10:36:20|311.72|308.82|311.73|308.83|311.74|308.84|311.7|308.8|11
1647686190000|2022-03-19 10:36:30|311.76|308.86|311.73|308.83|311.76|308.86|311.69|308.79|14
1647686200000|2022-03-19 10:36:40|311.72|308.82|311.73|308.83|311.75|308.85|311.69|308.79|11
1647686210000|2022-03-19 10:36:50|311.72|308.82|311.72|308.82|311.76|308.86|311.68|308.78|18
1647686220000|2022-03-19 10:37:00|311.73|308.83|311.72|308.82|311.73|308.83|311.69|308.79|7
1647686230000|2022-03-19 10:37:10|311.69|308.79|311.72|308.82|311.73|308.83|311.69|308.79|17
1647686240000|2022-03-19 10:37:20|311.73|308.83|311.73|308.83|311.74|308.84|311.69|308.79|12
1647686250000|2022-03-19 10:37:30|311.74|308.84|311.74|308.84|311.74|308.84|311.73|308.83|5
1647686260000|2022-03-19 10:37:40|311.73|308.83|311.85|308.95|311.85|308.95|311.72|308.82|13
1647686270000|2022-03-19 10:37:50|311.89|308.99|311.85|308.95|311.89|308.99|311.81|308.91|4
1647686280000|2022-03-19 10:38:00|311.86|308.96|311.85|308.95|311.86|308.96|311.81|308.91|4
1647686290000|2022-03-19 10:38:10|311.83|308.93|311.85|308.95|311.88|308.98|311.81|308.91|8
1647686300000|2022-03-19 10:38:20|311.81|308.91|311.81|308.91|311.85|308.95|311.81|308.91|11
1647686310000|2022-03-19 10:38:30|311.76|308.86|311.78|308.88|311.79|308.89|311.76|308.86|17
1647686320000|2022-03-19 10:38:40|311.76|308.86|311.7|308.8|311.79|308.89|311.69|308.79|19
1647686330000|2022-03-19 10:38:50|311.67|308.77|311.7|308.8|311.7|308.8|311.67|308.77|13
1647686340000|2022-03-19 10:39:00|311.69|308.79|311.67|308.77|311.7|308.8|311.67|308.77|20
1647686350000|2022-03-19 10:39:10|311.66|308.76|311.68|308.78|311.68|308.78|311.65|308.75|16
1647686360000|2022-03-19 10:39:20|311.66|308.76|311.68|308.78|311.68|308.78|311.65|308.75|18
1647686370000|2022-03-19 10:39:30|311.67|308.77|311.61|308.71|311.68|308.78|311.61|308.71|20
1647686380000|2022-03-19 10:39:40|311.66|308.76|311.58|308.68|311.67|308.77|311.56|308.66|19
1647686390000|2022-03-19 10:39:50|311.56|308.66|311.58|308.68|311.61|308.71|311.56|308.66|16
1647686400000|2022-03-19 10:40:00|311.57|308.67|311.56|308.66|311.58|308.68|311.56|308.66|12
1647686410000|2022-03-19 10:40:10|311.55|308.65|311.56|308.66|311.58|308.68|311.54|308.64|14
1647686420000|2022-03-19 10:40:20|311.55|308.65|311.55|308.65|311.57|308.67|311.54|308.64|18
1647686430000|2022-03-19 10:40:30|311.56|308.66|311.57|308.67|311.59|308.69|311.55|308.65|18
1647686440000|2022-03-19 10:40:40|311.58|308.68|311.61|308.71|311.61|308.71|311.56|308.66|11
1647686450000|2022-03-19 10:40:50|311.58|308.68|311.63|308.73|311.63|308.73|311.56|308.66|13
1647686460000|2022-03-19 10:41:00|311.61|308.71|311.58|308.68|311.61|308.71|311.58|308.68|9
1647686470000|2022-03-19 10:41:10|311.61|308.71|311.77|308.87|311.77|308.87|311.58|308.68|16
1647686480000|2022-03-19 10:41:20|311.76|308.86|311.77|308.87|311.79|308.89|311.74|308.84|17
1647686490000|2022-03-19 10:41:30|311.73|308.83|311.76|308.86|311.78|308.88|311.73|308.83|8
1647686500000|2022-03-19 10:41:40|311.78|308.88|311.77|308.87|311.78|308.88|311.73|308.83|17
1647686510000|2022-03-19 10:41:50|311.76|308.86|311.77|308.87|311.78|308.88|311.73|308.83|14
1647686520000|2022-03-19 10:42:00|311.78|308.88|311.63|308.73|311.78|308.88|311.63|308.73|16
1647686530000|2022-03-19 10:42:10|311.61|308.71|311.61|308.71|311.64|308.74|311.59|308.69|16
1647686540000|2022-03-19 10:42:20|311.57|308.67|311.54|308.64|311.61|308.71|311.54|308.64|15
1647686550000|2022-03-19 10:42:30|311.56|308.66|311.5|308.6|311.57|308.67|311.5|308.6|13
1647686560000|2022-03-19 10:42:40|311.53|308.63|311.51|308.61|311.53|308.63|311.49|308.59|21
1647686570000|2022-03-19 10:42:50|311.52|308.62|311.55|308.65|311.55|308.65|311.5|308.6|10
1647686580000|2022-03-19 10:43:00|311.51|308.61|311.55|308.65|311.56|308.66|311.51|308.61|13
1647686590000|2022-03-19 10:43:10|311.52|308.62|311.55|308.65|311.55|308.65|311.52|308.62|6
1647686600000|2022-03-19 10:43:20|311.52|308.62|311.55|308.65|311.56|308.66|311.52|308.62|14
1647686610000|2022-03-19 10:43:30|311.52|308.62|311.55|308.65|311.55|308.65|311.52|308.62|12
1647686620000|2022-03-19 10:43:40|311.56|308.66|311.56|308.66|311.58|308.68|311.53|308.63|12
1647686630000|2022-03-19 10:43:50|311.57|308.67|311.57|308.67|311.58|308.68|311.53|308.63|12
1647686640000|2022-03-19 10:44:00|311.56|308.66|311.54|308.64|311.58|308.68|311.54|308.64|20
1647686650000|2022-03-19 10:44:10|311.57|308.67|311.55|308.65|311.57|308.67|311.53|308.63|20
1647686660000|2022-03-19 10:44:20|311.56|308.66|311.58|308.68|311.59|308.69|311.55|308.65|14
1647686670000|2022-03-19 10:44:30|311.59|308.69|311.58|308.68|311.59|308.69|311.56|308.66|10
1647686680000|2022-03-19 10:44:40|311.57|308.67|311.58|308.68|311.58|308.68|311.57|308.67|8
1647686690000|2022-03-19 10:44:50|311.57|308.67|311.61|308.71|311.61|308.71|311.57|308.67|18
1647686700000|2022-03-19 10:45:00|311.57|308.67|311.62|308.72|311.63|308.73|311.57|308.67|16
1647686710000|2022-03-19 10:45:10|311.63|308.73|311.63|308.73|311.65|308.75|311.62|308.72|13
1647686720000|2022-03-19 10:45:20|311.64|308.74|311.61|308.71|311.66|308.76|311.61|308.71|12
1647686730000|2022-03-19 10:45:30|311.65|308.75|311.67|308.77|311.68|308.78|311.61|308.71|12
1647686740000|2022-03-19 10:45:40|311.68|308.78|311.65|308.75|311.68|308.78|311.64|308.74|12
1647686750000|2022-03-19 10:45:50|311.66|308.76|311.66|308.76|311.67|308.77|311.62|308.72|17
1647686760000|2022-03-19 10:46:00|311.67|308.77|311.66|308.76|311.67|308.77|311.61|308.71|13
1647686770000|2022-03-19 10:46:10|311.61|308.71|311.66|308.76|311.66|308.76|311.61|308.71|6
1647686780000|2022-03-19 10:46:20|311.62|308.72|311.66|308.76|311.66|308.76|311.62|308.72|2
1647686790000|2022-03-19 10:46:30|311.61|308.71|311.63|308.73|311.67|308.77|311.56|308.66|20
1647686800000|2022-03-19 10:46:40|311.56|308.66|311.57|308.67|311.59|308.69|311.52|308.62|17
1647686810000|2022-03-19 10:46:50|311.59|308.69|311.6|308.7|311.61|308.71|311.52|308.62|18
1647686820000|2022-03-19 10:47:00|311.61|308.71|311.59|308.69|311.61|308.71|311.55|308.65|14
1647686830000|2022-03-19 10:47:10|311.55|308.65|311.57|308.67|311.6|308.7|311.55|308.65|16
1647686840000|2022-03-19 10:47:20|311.58|308.68|311.63|308.73|311.63|308.73|311.57|308.67|17
1647686850000|2022-03-19 10:47:30|311.62|308.72|311.62|308.72|311.63|308.73|311.6|308.7|16
1647686860000|2022-03-19 10:47:40|311.58|308.68|311.62|308.72|311.62|308.72|311.57|308.67|14
1647686870000|2022-03-19 10:47:50|311.61|308.71|311.63|308.73|311.63|308.73|311.61|308.71|7
1647686880000|2022-03-19 10:48:00|311.58|308.68|311.63|308.73|311.63|308.73|311.58|308.68|9
1647686890000|2022-03-19 10:48:10|311.62|308.72|311.62|308.72|311.63|308.73|311.57|308.67|13
1647686900000|2022-03-19 10:48:20|311.63|308.73|311.62|308.72|311.64|308.74|311.57|308.67|14
1647686910000|2022-03-19 10:48:30|311.61|308.71|311.6|308.7|311.62|308.72|311.56|308.66|8
1647686920000|2022-03-19 10:48:40|311.61|308.71|311.62|308.72|311.62|308.72|311.57|308.67|16
1647686930000|2022-03-19 10:48:50|311.61|308.71|311.62|308.72|311.63|308.73|311.58|308.68|23
1647686940000|2022-03-19 10:49:00|311.63|308.73|311.64|308.74|311.64|308.74|311.63|308.73|12
1647686950000|2022-03-19 10:49:10|311.59|308.69|311.63|308.73|311.64|308.74|311.58|308.68|15
1647686960000|2022-03-19 10:49:20|311.64|308.74|311.6|308.7|311.65|308.75|311.58|308.68|19
1647686970000|2022-03-19 10:49:30|311.64|308.74|311.64|308.74|311.64|308.74|311.6|308.7|5
1647686980000|2022-03-19 10:49:40|311.61|308.71|311.69|308.79|311.69|308.79|311.61|308.71|18
1647686990000|2022-03-19 10:49:50|311.68|308.78|311.67|308.77|311.7|308.8|311.61|308.71|18
1647687000000|2022-03-19 10:50:00|311.61|308.71|311.69|308.79|311.71|308.81|311.61|308.71|9
1647687010000|2022-03-19 10:50:10|311.7|308.8|311.71|308.81|311.73|308.83|311.69|308.79|16
1647687020000|2022-03-19 10:50:20|311.72|308.82|311.79|308.89|311.79|308.89|311.72|308.82|17
1647687030000|2022-03-19 10:50:30|311.8|308.9|311.81|308.91|311.82|308.92|311.76|308.86|5
1647687040000|2022-03-19 10:50:40|311.78|308.88|311.73|308.83|311.78|308.88|311.69|308.79|18
1647687050000|2022-03-19 10:50:50|311.72|308.82|311.74|308.84|311.74|308.84|311.7|308.8|12
1647687060000|2022-03-19 10:51:00|311.73|308.83|311.73|308.83|311.74|308.84|311.7|308.8|19
1647687070000|2022-03-19 10:51:10|311.74|308.84|311.7|308.8|311.74|308.84|311.7|308.8|10
1647687080000|2022-03-19 10:51:20|311.71|308.81|311.64|308.74|311.71|308.81|311.62|308.72|24
1647687090000|2022-03-19 10:51:30|311.63|308.73|311.58|308.68|311.66|308.76|311.56|308.66|20
1647687100000|2022-03-19 10:51:40|311.56|308.66|311.58|308.68|311.6|308.7|311.55|308.65|9
1647687110000|2022-03-19 10:51:50|311.56|308.66|311.53|308.63|311.58|308.68|311.53|308.63|10
1647687120000|2022-03-19 10:52:00|311.54|308.64|311.53|308.63|311.54|308.64|311.5|308.6|16
1647687130000|2022-03-19 10:52:10|311.5|308.6|311.53|308.63|311.54|308.64|311.5|308.6|11
1647687140000|2022-03-19 10:52:20|311.52|308.62|311.53|308.63|311.53|308.63|311.49|308.59|12
1647687150000|2022-03-19 10:52:30|311.52|308.62|311.51|308.61|311.55|308.65|311.51|308.61|12
1647687160000|2022-03-19 10:52:40|311.54|308.64|311.53|308.63|311.55|308.65|311.5|308.6|13
1647687170000|2022-03-19 10:52:50|311.52|308.62|311.5|308.6|311.54|308.64|311.5|308.6|7
1647687180000|2022-03-19 10:53:00|311.53|308.63|311.53|308.63|311.53|308.63|311.5|308.6|5
1647687190000|2022-03-19 10:53:10|311.52|308.62|311.53|308.63|311.54|308.64|311.52|308.62|10
1647687200000|2022-03-19 10:53:20|311.52|308.62|311.54|308.64|311.55|308.65|311.5|308.6|12
1647687210000|2022-03-19 10:53:30|311.53|308.63|311.54|308.64|311.54|308.64|311.5|308.6|14
1647687220000|2022-03-19 10:53:40|311.55|308.65|311.5|308.6|311.55|308.65|311.49|308.59|11
1647687230000|2022-03-19 10:53:50|311.51|308.61|311.46|308.56|311.51|308.61|311.43|308.53|19
1647687240000|2022-03-19 10:54:00|311.45|308.55|311.47|308.57|311.48|308.58|311.45|308.55|13
1647687250000|2022-03-19 10:54:10|311.48|308.58|311.48|308.58|311.48|308.58|311.46|308.56|12
1647687260000|2022-03-19 10:54:20|311.47|308.57|311.48|308.58|311.49|308.59|311.46|308.56|17
1647687270000|2022-03-19 10:54:30|311.49|308.59|311.47|308.57|311.49|308.59|311.45|308.55|18
1647687280000|2022-03-19 10:54:40|311.48|308.58|311.53|308.63|311.53|308.63|311.46|308.56|12
1647687290000|2022-03-19 10:54:50|311.52|308.62|311.53|308.63|311.54|308.64|311.5|308.6|15
1647687300000|2022-03-19 10:55:00|311.5|308.6|311.52|308.62|311.53|308.63|311.49|308.59|14
1647687310000|2022-03-19 10:55:10|311.53|308.63|311.53|308.63|311.53|308.63|311.52|308.62|7
1647687320000|2022-03-19 10:55:20|311.52|308.62|311.54|308.64|311.54|308.64|311.51|308.61|11
1647687330000|2022-03-19 10:55:30|311.53|308.63|311.53|308.63|311.54|308.64|311.52|308.62|9
1647687340000|2022-03-19 10:55:40|311.52|308.62|311.52|308.62|311.55|308.65|311.52|308.62|13
1647687350000|2022-03-19 10:55:50|311.53|308.63|311.53|308.63|311.54|308.64|311.52|308.62|9
1647687360000|2022-03-19 10:56:00|311.54|308.64|311.57|308.67|311.57|308.67|311.53|308.63|9
1647687370000|2022-03-19 10:56:10|311.58|308.68|311.58|308.68|311.59|308.69|311.56|308.66|11
1647687380000|2022-03-19 10:56:20|311.59|308.69|311.61|308.71|311.62|308.72|311.59|308.69|5
1647687390000|2022-03-19 10:56:30|311.6|308.7|311.61|308.71|311.62|308.72|311.6|308.7|14
1647687400000|2022-03-19 10:56:40|311.6|308.7|311.6|308.7|311.6|308.7|311.59|308.69|3
1647687410000|2022-03-19 10:56:50|311.61|308.71|311.6|308.7|311.61|308.71|311.6|308.7|12
1647687420000|2022-03-19 10:57:00|311.59|308.69|311.6|308.7|311.6|308.7|311.59|308.69|12
1647687430000|2022-03-19 10:57:10|311.61|308.71|311.59|308.69|311.61|308.71|311.54|308.64|13
1647687440000|2022-03-19 10:57:20|311.6|308.7|311.6|308.7|311.6|308.7|311.55|308.65|10
1647687450000|2022-03-19 10:57:30|311.59|308.69|311.6|308.7|311.61|308.71|311.55|308.65|12
1647687460000|2022-03-19 10:57:40|311.55|308.65|311.59|308.69|311.61|308.71|311.55|308.65|17
1647687470000|2022-03-19 10:57:50|311.6|308.7|311.61|308.71|311.62|308.72|311.55|308.65|9
1647687480000|2022-03-19 10:58:00|311.6|308.7|311.61|308.71|311.62|308.72|311.56|308.66|12
1647687490000|2022-03-19 10:58:10|311.56|308.66|311.58|308.68|311.62|308.72|311.56|308.66|23
1647687500000|2022-03-19 10:58:20|311.59|308.69|311.58|308.68|311.59|308.69|311.55|308.65|19
1647687510000|2022-03-19 10:58:30|311.57|308.67|311.61|308.71|311.62|308.72|311.55|308.65|16
1647687520000|2022-03-19 10:58:40|311.57|308.67|311.57|308.67|311.63|308.73|311.57|308.67|17
1647687530000|2022-03-19 10:58:50|311.62|308.72|311.63|308.73|311.63|308.73|311.57|308.67|15
1647687540000|2022-03-19 10:59:00|311.64|308.74|311.63|308.73|311.64|308.74|311.59|308.69|6
1647687550000|2022-03-19 10:59:10|311.59|308.69|311.63|308.73|311.64|308.74|311.59|308.69|17
1647687560000|2022-03-19 10:59:20|311.64|308.74|311.63|308.73|311.64|308.74|311.63|308.73|16
1647687570000|2022-03-19 10:59:30|311.64|308.74|311.63|308.73|311.64|308.74|311.63|308.73|16
1647687580000|2022-03-19 10:59:40|311.64|308.74|311.65|308.75|311.65|308.75|311.63|308.73|18
1647687590000|2022-03-19 10:59:50|311.64|308.74|311.65|308.75|311.65|308.75|311.64|308.74|12
1647687600000|2022-03-19 11:00:00|311.6|308.7|311.54|308.64|311.65|308.75|311.54|308.64|17
1647687610000|2022-03-19 11:00:10|311.53|308.63|311.57|308.67|311.57|308.67|311.53|308.63|19
1647687620000|2022-03-19 11:00:20|311.56|308.66|311.57|308.67|311.58|308.68|311.55|308.65|22
1647687630000|2022-03-19 11:00:30|311.56|308.66|311.57|308.67|311.59|308.69|311.51|308.61|16
1647687640000|2022-03-19 11:00:40|311.56|308.66|311.56|308.66|311.61|308.71|311.56|308.66|9
1647687650000|2022-03-19 11:00:50|311.59|308.69|311.56|308.66|311.59|308.69|311.56|308.66|7
1647687660000|2022-03-19 11:01:00|311.59|308.69|311.56|308.66|311.59|308.69|311.56|308.66|4
1647687670000|2022-03-19 11:01:10|311.57|308.67|311.56|308.66|311.57|308.67|311.56|308.66|8
1647687680000|2022-03-19 11:01:20|311.57|308.67|311.55|308.65|311.59|308.69|311.55|308.65|10
1647687690000|2022-03-19 11:01:30|311.56|308.66|311.55|308.65|311.59|308.69|311.55|308.65|6
1647687700000|2022-03-19 11:01:40|311.56|308.66|311.57|308.67|311.58|308.68|311.5|308.6|12
1647687710000|2022-03-19 11:01:50|311.58|308.68|311.54|308.64|311.59|308.69|311.54|308.64|11
1647687720000|2022-03-19 11:02:00|311.53|308.63|311.54|308.64|311.54|308.64|311.53|308.63|4
1647687730000|2022-03-19 11:02:10|311.53|308.63|311.53|308.63|311.54|308.64|311.53|308.63|11
1647687740000|2022-03-19 11:02:20|311.54|308.64|311.54|308.64|311.54|308.64|311.53|308.63|5
1647687750000|2022-03-19 11:02:30|311.53|308.63|311.43|308.53|311.54|308.64|311.41|308.51|8
1647687760000|2022-03-19 11:02:40|311.42|308.52|311.43|308.53|311.45|308.55|311.41|308.51|22
1647687770000|2022-03-19 11:02:50|311.44|308.54|311.42|308.52|311.44|308.54|311.41|308.51|14
1647687780000|2022-03-19 11:03:00|311.41|308.51|311.35|308.45|311.41|308.51|311.33|308.43|26
1647687790000|2022-03-19 11:03:10|311.34|308.44|311.35|308.45|311.36|308.46|311.33|308.43|15
1647687800000|2022-03-19 11:03:20|311.33|308.43|311.24|308.34|311.33|308.43|311.24|308.34|11
1647687810000|2022-03-19 11:03:30|311.25|308.35|311.23|308.33|311.25|308.35|311.23|308.33|3
1647687820000|2022-03-19 11:03:40|311.24|308.34|311.27|308.37|311.27|308.37|311.24|308.34|4
1647687830000|2022-03-19 11:03:50|311.26|308.36|311.33|308.43|311.33|308.43|311.25|308.35|9
1647687840000|2022-03-19 11:04:00|311.32|308.42|311.32|308.42|311.33|308.43|311.29|308.39|16
1647687850000|2022-03-19 11:04:10|311.31|308.41|311.24|308.34|311.32|308.42|311.23|308.33|16
1647687860000|2022-03-19 11:04:20|311.23|308.33|311.29|308.39|311.3|308.4|311.23|308.33|18
1647687870000|2022-03-19 11:04:30|311.28|308.38|311.3|308.4|311.3|308.4|311.28|308.38|15
1647687880000|2022-03-19 11:04:40|311.29|308.39|311.32|308.42|311.33|308.43|311.28|308.38|17
1647687890000|2022-03-19 11:04:50|311.31|308.41|311.32|308.42|311.33|308.43|311.31|308.41|7
1647687900000|2022-03-19 11:05:00|311.33|308.43|311.32|308.42|311.34|308.44|311.31|308.41|10
1647687910000|2022-03-19 11:05:10|311.34|308.44|311.33|308.43|311.35|308.45|311.33|308.43|16
1647687920000|2022-03-19 11:05:20|311.34|308.44|311.35|308.45|311.36|308.46|311.34|308.44|5
1647687930000|2022-03-19 11:05:30|311.36|308.46|311.34|308.44|311.36|308.46|311.34|308.44|9
1647687940000|2022-03-19 11:05:40|311.35|308.45|311.34|308.44|311.36|308.46|311.34|308.44|10
1647687950000|2022-03-19 11:05:50|311.35|308.45|311.34|308.44|311.36|308.46|311.33|308.43|9
1647687960000|2022-03-19 11:06:00|311.35|308.45|311.35|308.45|311.36|308.46|311.34|308.44|9
1647687970000|2022-03-19 11:06:10|311.34|308.44|311.34|308.44|311.35|308.45|311.34|308.44|9
1647687980000|2022-03-19 11:06:20|311.35|308.45|311.35|308.45|311.36|308.46|311.34|308.44|6
1647687990000|2022-03-19 11:06:30|311.36|308.46|311.36|308.46|311.36|308.46|311.35|308.45|5
1647688000000|2022-03-19 11:06:40|311.37|308.47|311.45|308.55|311.46|308.56|311.37|308.47|17
1647688010000|2022-03-19 11:06:50|311.46|308.56|311.46|308.56|311.46|308.56|311.44|308.54|7
1647688020000|2022-03-19 11:07:00|311.47|308.57|311.46|308.56|311.49|308.59|311.46|308.56|18
1647688030000|2022-03-19 11:07:10|311.48|308.58|311.47|308.57|311.48|308.58|311.47|308.57|12
1647688040000|2022-03-19 11:07:20|311.48|308.58|311.48|308.58|311.49|308.59|311.47|308.57|8
1647688050000|2022-03-19 11:07:30|311.47|308.57|311.48|308.58|311.48|308.58|311.47|308.57|2
1647688060000|2022-03-19 11:07:40|311.49|308.59|311.49|308.59|311.49|308.59|311.47|308.57|9
1647688070000|2022-03-19 11:07:50|311.48|308.58|311.48|308.58|311.5|308.6|311.48|308.58|17
1647688080000|2022-03-19 11:08:00|311.49|308.59|311.63|308.73|311.63|308.73|311.49|308.59|19
1647688090000|2022-03-19 11:08:10|311.62|308.72|311.62|308.72|311.63|308.73|311.59|308.69|5
1647688100000|2022-03-19 11:08:20|311.63|308.73|311.63|308.73|311.63|308.73|311.59|308.69|15
1647688110000|2022-03-19 11:08:30|311.58|308.68|311.63|308.73|311.63|308.73|311.58|308.68|11
1647688120000|2022-03-19 11:08:40|311.62|308.72|311.63|308.73|311.63|308.73|311.62|308.72|4
1647688130000|2022-03-19 11:08:50|311.65|308.75|311.85|308.95|311.87|308.97|311.65|308.75|30
1647688140000|2022-03-19 11:09:00|311.83|308.93|311.88|308.98|311.96|309.06|311.83|308.93|26
1647688150000|2022-03-19 11:09:10|311.89|308.99|311.88|308.98|311.9|309|311.8|308.9|16
1647688160000|2022-03-19 11:09:20|311.87|308.97|311.87|308.97|311.88|308.98|311.84|308.94|10
1647688170000|2022-03-19 11:09:30|311.88|308.98|311.85|308.95|311.88|308.98|311.78|308.88|24
1647688180000|2022-03-19 11:09:40|311.84|308.94|311.85|308.95|311.87|308.97|311.84|308.94|9
1647688190000|2022-03-19 11:09:50|311.87|308.97|311.87|308.97|311.88|308.98|311.81|308.91|11
1647688200000|2022-03-19 11:10:00|311.86|308.96|311.8|308.9|311.87|308.97|311.8|308.9|19
1647688210000|2022-03-19 11:10:10|311.86|308.96|311.81|308.91|311.88|308.98|311.8|308.9|21
1647688220000|2022-03-19 11:10:20|311.86|308.96|311.88|308.98|311.88|308.98|311.81|308.91|14
1647688230000|2022-03-19 11:10:30|311.87|308.97|311.88|308.98|311.88|308.98|311.79|308.89|16
1647688240000|2022-03-19 11:10:40|311.83|308.93|311.89|308.99|311.89|308.99|311.82|308.92|13
1647688250000|2022-03-19 11:10:50|311.84|308.94|311.91|309.01|311.91|309.01|311.84|308.94|8
1647688260000|2022-03-19 11:11:00|311.92|309.02|311.94|309.04|311.94|309.04|311.88|308.98|12
1647688270000|2022-03-19 11:11:10|311.93|309.03|311.94|309.04|311.94|309.04|311.88|308.98|9
1647688280000|2022-03-19 11:11:20|311.91|309.01|311.94|309.04|311.94|309.04|311.89|308.99|4
1647688290000|2022-03-19 11:11:30|311.95|309.05|311.91|309.01|311.95|309.05|311.85|308.95|23
1647688300000|2022-03-19 11:11:40|311.88|308.98|311.89|308.99|311.91|309.01|311.86|308.96|16
1647688310000|2022-03-19 11:11:50|311.88|308.98|311.9|309|311.9|309|311.84|308.94|19
1647688320000|2022-03-19 11:12:00|311.89|308.99|311.86|308.96|311.91|309.01|311.85|308.95|12
1647688330000|2022-03-19 11:12:10|311.9|309|311.92|309.02|311.92|309.02|311.85|308.95|13
1647688340000|2022-03-19 11:12:20|311.86|308.96|311.91|309.01|311.93|309.03|311.86|308.96|8
1647688350000|2022-03-19 11:12:30|311.92|309.02|311.93|309.03|311.93|309.03|311.86|308.96|8
1647688360000|2022-03-19 11:12:40|311.92|309.02|311.91|309.01|311.92|309.02|311.86|308.96|8
1647688370000|2022-03-19 11:12:50|311.86|308.96|311.91|309.01|311.93|309.03|311.86|308.96|18
1647688380000|2022-03-19 11:13:00|311.9|309|311.86|308.96|311.91|309.01|311.83|308.93|19
1647688390000|2022-03-19 11:13:10|311.87|308.97|311.87|308.97|311.87|308.97|311.83|308.93|12
1647688400000|2022-03-19 11:13:20|311.86|308.96|311.89|308.99|311.9|309|311.86|308.96|13
1647688410000|2022-03-19 11:13:30|311.9|309|311.89|308.99|311.9|309|311.85|308.95|12
1647688420000|2022-03-19 11:13:40|311.93|309.03|311.89|308.99|311.93|309.03|311.89|308.99|15
1647688430000|2022-03-19 11:13:50|311.85|308.95|311.9|309|311.9|309|311.85|308.95|8
1647688440000|2022-03-19 11:14:00|311.89|308.99|311.93|309.03|311.93|309.03|311.85|308.95|4
1647688450000|2022-03-19 11:14:10|311.9|309|311.89|308.99|311.91|309.01|311.89|308.99|7
1647688460000|2022-03-19 11:14:20|311.9|309|311.91|309.01|311.92|309.02|311.84|308.94|15
1647688470000|2022-03-19 11:14:30|311.9|309|311.92|309.02|311.93|309.03|311.86|308.96|15
1647688480000|2022-03-19 11:14:40|311.93|309.03|311.97|309.07|311.97|309.07|311.87|308.97|18
1647688490000|2022-03-19 11:14:50|311.96|309.06|311.96|309.06|311.96|309.06|311.93|309.03|10
1647688500000|2022-03-19 11:15:00|311.95|309.05|311.96|309.06|311.97|309.07|311.92|309.02|16
1647688510000|2022-03-19 11:15:10|311.92|309.02|312|309.1|312|309.1|311.92|309.02|16
1647688520000|2022-03-19 11:15:20|312.01|309.11|312|309.1|312.01|309.11|311.98|309.08|11
1647688530000|2022-03-19 11:15:30|311.99|309.09|311.92|309.02|312|309.1|311.92|309.02|13
1647688540000|2022-03-19 11:15:40|311.96|309.06|311.96|309.06|311.97|309.07|311.92|309.02|5
1647688550000|2022-03-19 11:15:50|311.92|309.02|311.96|309.06|311.96|309.06|311.92|309.02|4
1647688560000|2022-03-19 11:16:00|311.92|309.02|311.96|309.06|311.96|309.06|311.92|309.02|2
1647688570000|2022-03-19 11:16:10|311.92|309.02|311.92|309.02|311.96|309.06|311.92|309.02|9
1647688580000|2022-03-19 11:16:20|311.95|309.05|311.95|309.05|311.96|309.06|311.92|309.02|13
1647688590000|2022-03-19 11:16:30|311.92|309.02|311.94|309.04|311.95|309.05|311.9|309|13
1647688600000|2022-03-19 11:16:40|311.9|309|311.93|309.03|311.95|309.05|311.9|309|10
1647688610000|2022-03-19 11:16:50|311.96|309.06|311.94|309.04|311.96|309.06|311.9|309|9
1647688620000|2022-03-19 11:17:00|311.92|309.02|311.92|309.02|311.93|309.03|311.9|309|13
1647688630000|2022-03-19 11:17:10|311.93|309.03|311.94|309.04|311.94|309.04|311.88|308.98|13
1647688640000|2022-03-19 11:17:20|311.92|309.02|311.96|309.06|311.96|309.06|311.89|308.99|10
1647688650000|2022-03-19 11:17:30|311.98|309.08|312.01|309.11|312.03|309.13|311.97|309.07|12
1647688660000|2022-03-19 11:17:40|312.03|309.13|312.02|309.12|312.03|309.13|312.02|309.12|8
1647688670000|2022-03-19 11:17:50|312.03|309.13|312.1|309.2|312.1|309.2|312.02|309.12|15
1647688680000|2022-03-19 11:18:00|312.09|309.19|312.07|309.17|312.1|309.2|312.02|309.12|15
1647688690000|2022-03-19 11:18:10|312.02|309.12|312.19|309.29|312.22|309.32|312.02|309.12|16
1647688700000|2022-03-19 11:18:20|312.15|309.25|312.19|309.29|312.19|309.29|312.14|309.24|8
1647688710000|2022-03-19 11:18:30|312.18|309.28|312.11|309.21|312.18|309.28|312.07|309.17|19
1647688720000|2022-03-19 11:18:40|312.12|309.22|312.16|309.26|312.18|309.28|312.1|309.2|20
1647688730000|2022-03-19 11:18:50|312.17|309.27|312.14|309.24|312.19|309.29|312.13|309.23|11
1647688740000|2022-03-19 11:19:00|312.17|309.27|312.14|309.24|312.17|309.27|312.13|309.23|18
1647688750000|2022-03-19 11:19:10|312.13|309.23|312.08|309.18|312.14|309.24|312.06|309.16|17
1647688760000|2022-03-19 11:19:20|312.09|309.19|312.05|309.15|312.09|309.19|312.03|309.13|11
1647688770000|2022-03-19 11:19:30|312.04|309.14|312.06|309.16|312.1|309.2|312.03|309.13|22
1647688780000|2022-03-19 11:19:40|312.05|309.15|312.06|309.16|312.07|309.17|312.05|309.15|10
1647688790000|2022-03-19 11:19:50|312.02|309.12|312.04|309.14|312.07|309.17|312.01|309.11|19
1647688800000|2022-03-19 11:20:00|312.03|309.13|312.02|309.12|312.07|309.17|312.01|309.11|13
1647688810000|2022-03-19 11:20:10|312.04|309.14|311.98|309.08|312.05|309.15|311.98|309.08|19
1647688820000|2022-03-19 11:20:20|311.99|309.09|312.01|309.11|312.03|309.13|311.98|309.08|12
1647688830000|2022-03-19 11:20:30|312|309.1|312.01|309.11|312.04|309.14|311.98|309.08|11
1647688840000|2022-03-19 11:20:40|312.02|309.12|312|309.1|312.03|309.13|312|309.1|9
1647688850000|2022-03-19 11:20:50|312.01|309.11|311.95|309.05|312.02|309.12|311.92|309.02|18
1647688860000|2022-03-19 11:21:00|311.96|309.06|311.97|309.07|311.98|309.08|311.93|309.03|21
1647688870000|2022-03-19 11:21:10|311.94|309.04|311.98|309.08|311.98|309.08|311.9|309|19
1647688880000|2022-03-19 11:21:20|312.01|309.11|311.97|309.07|312.01|309.11|311.95|309.05|23
1647688890000|2022-03-19 11:21:30|311.98|309.08|311.97|309.07|311.99|309.09|311.94|309.04|14
1647688900000|2022-03-19 11:21:40|311.98|309.08|312.04|309.14|312.04|309.14|311.94|309.04|20
1647688910000|2022-03-19 11:21:50|312.07|309.17|312.04|309.14|312.08|309.18|311.98|309.08|26
1647688920000|2022-03-19 11:22:00|312.03|309.13|312.04|309.14|312.06|309.16|312.02|309.12|10
1647688930000|2022-03-19 11:22:10|311.98|309.08|312.08|309.18|312.1|309.2|311.98|309.08|13
1647688940000|2022-03-19 11:22:20|312.09|309.19|312.04|309.14|312.09|309.19|312.01|309.11|20
1647688950000|2022-03-19 11:22:30|312.06|309.16|312.07|309.17|312.11|309.21|312.04|309.14|13
1647688960000|2022-03-19 11:22:40|312.11|309.21|312.16|309.26|312.16|309.26|312.08|309.18|11
1647688970000|2022-03-19 11:22:50|312.08|309.18|312.16|309.26|312.18|309.28|312.08|309.18|15
1647688980000|2022-03-19 11:23:00|312.19|309.29|312.16|309.26|312.19|309.29|312.15|309.25|8
1647688990000|2022-03-19 11:23:10|312.15|309.25|312.15|309.25|312.18|309.28|312.13|309.23|23
1647689000000|2022-03-19 11:23:20|312.16|309.26|312.28|309.38|312.29|309.39|312.08|309.18|18
1647689010000|2022-03-19 11:23:30|312.27|309.37|312.27|309.37|312.3|309.4|312.26|309.36|14
1647689020000|2022-03-19 11:23:40|312.25|309.35|312.29|309.39|312.29|309.39|312.25|309.35|10
1647689030000|2022-03-19 11:23:50|312.23|309.33|312.29|309.39|312.33|309.43|312.23|309.33|15
1647689040000|2022-03-19 11:24:00|312.28|309.38|312.33|309.43|312.33|309.43|312.28|309.38|16
1647689050000|2022-03-19 11:24:10|312.32|309.42|312.31|309.41|312.32|309.42|312.27|309.37|19
1647689060000|2022-03-19 11:24:20|312.32|309.42|312.32|309.42|312.32|309.42|312.26|309.36|14
1647689070000|2022-03-19 11:24:30|312.36|309.46|312.35|309.45|312.39|309.49|312.35|309.45|19
1647689080000|2022-03-19 11:24:40|312.39|309.49|312.36|309.46|312.4|309.5|312.31|309.41|17
1647689090000|2022-03-19 11:24:50|312.37|309.47|312.36|309.46|312.37|309.47|312.31|309.41|14
1647689100000|2022-03-19 11:25:00|312.37|309.47|312.37|309.47|312.41|309.51|312.34|309.44|22
1647689110000|2022-03-19 11:25:10|312.34|309.44|312.38|309.48|312.38|309.48|312.31|309.41|22
1647689120000|2022-03-19 11:25:20|312.37|309.47|312.33|309.43|312.39|309.49|312.33|309.43|20
1647689130000|2022-03-19 11:25:30|312.37|309.47|312.39|309.49|312.39|309.49|312.33|309.43|15
1647689140000|2022-03-19 11:25:40|312.33|309.43|312.38|309.48|312.39|309.49|312.33|309.43|10
1647689150000|2022-03-19 11:25:50|312.39|309.49|312.39|309.49|312.39|309.49|312.39|309.49|1
1647689160000|2022-03-19 11:26:00|312.4|309.5|312.38|309.48|312.4|309.5|312.33|309.43|11
1647689170000|2022-03-19 11:26:10|312.39|309.49|312.42|309.52|312.42|309.52|312.38|309.48|12
1647689180000|2022-03-19 11:26:20|312.36|309.46|312.38|309.48|312.42|309.52|312.33|309.43|21
1647689190000|2022-03-19 11:26:30|312.4|309.5|312.4|309.5|312.42|309.52|312.35|309.45|16
1647689200000|2022-03-19 11:26:40|312.39|309.49|312.41|309.51|312.42|309.52|312.34|309.44|14
1647689210000|2022-03-19 11:26:50|312.42|309.52|312.39|309.49|312.42|309.52|312.34|309.44|11
1647689220000|2022-03-19 11:27:00|312.4|309.5|312.43|309.53|312.43|309.53|312.37|309.47|16
1647689230000|2022-03-19 11:27:10|312.42|309.52|312.44|309.54|312.46|309.56|312.41|309.51|17
1647689240000|2022-03-19 11:27:20|312.41|309.51|312.45|309.55|312.46|309.56|312.41|309.51|15
1647689250000|2022-03-19 11:27:30|312.42|309.52|312.46|309.56|312.46|309.56|312.41|309.51|18
1647689260000|2022-03-19 11:27:40|312.42|309.52|312.48|309.58|312.48|309.58|312.42|309.52|7
1647689270000|2022-03-19 11:27:50|312.45|309.55|312.5|309.6|312.52|309.62|312.45|309.55|16
1647689280000|2022-03-19 11:28:00|312.49|309.59|312.51|309.61|312.51|309.61|312.47|309.57|13
1647689290000|2022-03-19 11:28:10|312.48|309.58|312.55|309.65|312.55|309.65|312.47|309.57|16
1647689300000|2022-03-19 11:28:20|312.56|309.66|312.56|309.66|312.57|309.67|312.51|309.61|16
1647689310000|2022-03-19 11:28:30|312.57|309.67|312.55|309.65|312.57|309.67|312.5|309.6|14
1647689320000|2022-03-19 11:28:40|312.56|309.66|312.57|309.67|312.59|309.69|312.51|309.61|14
1647689330000|2022-03-19 11:28:50|312.51|309.61|312.57|309.67|312.58|309.68|312.51|309.61|8
1647689340000|2022-03-19 11:29:00|312.58|309.68|312.58|309.68|312.58|309.68|312.51|309.61|9
1647689350000|2022-03-19 11:29:10|312.57|309.67|312.58|309.68|312.58|309.68|312.57|309.67|4
1647689360000|2022-03-19 11:29:20|312.59|309.69|312.65|309.75|312.65|309.75|312.58|309.68|11
1647689370000|2022-03-19 11:29:30|312.64|309.74|312.64|309.74|312.65|309.75|312.58|309.68|12
1647689380000|2022-03-19 11:29:40|312.58|309.68|312.67|309.77|312.68|309.78|312.57|309.67|21
1647689390000|2022-03-19 11:29:50|312.66|309.76|312.7|309.8|312.7|309.8|312.61|309.71|11
1647689400000|2022-03-19 11:30:00|312.71|309.81|312.71|309.81|312.78|309.88|312.67|309.77|22
1647689410000|2022-03-19 11:30:10|312.72|309.82|312.68|309.78|312.72|309.82|312.66|309.76|18
1647689420000|2022-03-19 11:30:20|312.69|309.79|312.73|309.83|312.73|309.83|312.66|309.76|16
1647689430000|2022-03-19 11:30:30|312.68|309.78|312.72|309.82|312.73|309.83|312.68|309.78|7
1647689440000|2022-03-19 11:30:40|312.71|309.81|312.7|309.8|312.72|309.82|312.66|309.76|15
1647689450000|2022-03-19 11:30:50|312.71|309.81|312.71|309.81|312.72|309.82|312.67|309.77|15
1647689460000|2022-03-19 11:31:00|312.67|309.77|312.71|309.81|312.72|309.82|312.67|309.77|13
1647689470000|2022-03-19 11:31:10|312.7|309.8|312.7|309.8|312.71|309.81|312.66|309.76|15
1647689480000|2022-03-19 11:31:20|312.66|309.76|312.7|309.8|312.71|309.81|312.66|309.76|3
1647689490000|2022-03-19 11:31:30|312.66|309.76|312.69|309.79|312.71|309.81|312.66|309.76|13
1647689500000|2022-03-19 11:31:40|312.7|309.8|312.7|309.8|312.7|309.8|312.66|309.76|12
1647689510000|2022-03-19 11:31:50|312.71|309.81|312.73|309.83|312.73|309.83|312.71|309.81|9
1647689520000|2022-03-19 11:32:00|312.71|309.81|312.7|309.8|312.73|309.83|312.66|309.76|11
1647689530000|2022-03-19 11:32:10|312.71|309.81|312.68|309.78|312.71|309.81|312.66|309.76|7
1647689540000|2022-03-19 11:32:20|312.69|309.79|312.66|309.76|312.69|309.79|312.66|309.76|15
1647689550000|2022-03-19 11:32:30|312.67|309.77|312.67|309.77|312.68|309.78|312.63|309.73|19
1647689560000|2022-03-19 11:32:40|312.66|309.76|312.67|309.77|312.69|309.79|312.63|309.73|20
1647689570000|2022-03-19 11:32:50|312.63|309.73|312.63|309.73|312.67|309.77|312.6|309.7|19
1647689580000|2022-03-19 11:33:00|312.62|309.72|312.64|309.74|312.68|309.78|312.62|309.72|17
1647689590000|2022-03-19 11:33:10|312.63|309.73|312.66|309.76|312.69|309.79|312.63|309.73|8
1647689600000|2022-03-19 11:33:20|312.67|309.77|312.66|309.76|312.69|309.79|312.63|309.73|16
1647689610000|2022-03-19 11:33:30|312.67|309.77|312.64|309.74|312.68|309.78|312.61|309.71|20
1647689620000|2022-03-19 11:33:40|312.62|309.72|312.69|309.79|312.69|309.79|312.61|309.71|15
1647689630000|2022-03-19 11:33:50|312.65|309.75|312.69|309.79|312.7|309.8|312.65|309.75|5
1647689640000|2022-03-19 11:34:00|312.68|309.78|312.7|309.8|312.71|309.81|312.65|309.75|8
1647689650000|2022-03-19 11:34:10|312.65|309.75|312.72|309.82|312.72|309.82|312.65|309.75|7
1647689660000|2022-03-19 11:34:20|312.71|309.81|312.74|309.84|312.74|309.84|312.66|309.76|11
1647689670000|2022-03-19 11:34:30|312.69|309.79|312.75|309.85|312.78|309.88|312.69|309.79|6
1647689680000|2022-03-19 11:34:40|312.76|309.86|312.79|309.89|312.81|309.91|312.73|309.83|18
1647689690000|2022-03-19 11:34:50|312.8|309.9|312.81|309.91|312.81|309.91|312.75|309.85|12
1647689700000|2022-03-19 11:35:00|312.82|309.92|312.74|309.84|312.82|309.92|312.74|309.84|11
1647689710000|2022-03-19 11:35:10|312.76|309.86|312.73|309.83|312.76|309.86|312.72|309.82|16
1647689720000|2022-03-19 11:35:20|312.71|309.81|312.8|309.9|312.8|309.9|312.71|309.81|21
1647689730000|2022-03-19 11:35:30|312.79|309.89|312.75|309.85|312.8|309.9|312.7|309.8|29
1647689740000|2022-03-19 11:35:40|312.7|309.8|312.76|309.86|312.76|309.86|312.7|309.8|11
1647689750000|2022-03-19 11:35:50|312.75|309.85|312.73|309.83|312.77|309.87|312.72|309.82|9
1647689760000|2022-03-19 11:36:00|312.72|309.82|312.71|309.81|312.73|309.83|312.69|309.79|16
1647689770000|2022-03-19 11:36:10|312.72|309.82|312.74|309.84|312.78|309.88|312.71|309.81|14
1647689780000|2022-03-19 11:36:20|312.71|309.81|312.62|309.72|312.73|309.83|312.59|309.69|25
1647689790000|2022-03-19 11:36:30|312.64|309.74|312.63|309.73|312.67|309.77|312.61|309.71|15
1647689800000|2022-03-19 11:36:40|312.62|309.72|312.66|309.76|312.7|309.8|312.61|309.71|21
1647689810000|2022-03-19 11:36:50|312.67|309.77|312.68|309.78|312.7|309.8|312.62|309.72|17
1647689820000|2022-03-19 11:37:00|312.67|309.77|312.66|309.76|312.67|309.77|312.61|309.71|21
1647689830000|2022-03-19 11:37:10|312.67|309.77|312.7|309.8|312.7|309.8|312.62|309.72|12
1647689840000|2022-03-19 11:37:20|312.72|309.82|312.73|309.83|312.73|309.83|312.67|309.77|18
1647689850000|2022-03-19 11:37:30|312.74|309.84|312.74|309.84|312.75|309.85|312.68|309.78|6
1647689860000|2022-03-19 11:37:40|312.75|309.85|312.74|309.84|312.75|309.85|312.72|309.82|16
1647689870000|2022-03-19 11:37:50|312.72|309.82|312.69|309.79|312.76|309.86|312.67|309.77|16
1647689880000|2022-03-19 11:38:00|312.74|309.84|312.75|309.85|312.75|309.85|312.7|309.8|11
1647689890000|2022-03-19 11:38:10|312.74|309.84|312.77|309.87|312.77|309.87|312.7|309.8|22
1647689900000|2022-03-19 11:38:20|312.75|309.85|312.81|309.91|312.82|309.92|312.7|309.8|16
1647689910000|2022-03-19 11:38:30|312.8|309.9|312.79|309.89|312.82|309.92|312.77|309.87|9
1647689920000|2022-03-19 11:38:40|312.78|309.88|312.79|309.89|312.81|309.91|312.73|309.83|17
1647689930000|2022-03-19 11:38:50|312.81|309.91|312.84|309.94|312.85|309.95|312.8|309.9|11
1647689940000|2022-03-19 11:39:00|312.85|309.95|312.84|309.94|312.85|309.95|312.84|309.94|6
1647689950000|2022-03-19 11:39:10|312.85|309.95|312.83|309.93|312.85|309.95|312.78|309.88|13
1647689960000|2022-03-19 11:39:20|312.84|309.94|312.84|309.94|312.84|309.94|312.77|309.87|11
1647689970000|2022-03-19 11:39:30|312.83|309.93|312.94|310.04|313|310.1|312.81|309.91|23
1647689980000|2022-03-19 11:39:40|312.95|310.05|313|310.1|313|310.1|312.95|310.05|12
1647689990000|2022-03-19 11:39:50|312.99|310.09|313.03|310.13|313.03|310.13|312.98|310.08|17
1647690000000|2022-03-19 11:40:00|313.02|310.12|312.84|309.94|313.03|310.13|312.84|309.94|24
1647690010000|2022-03-19 11:40:10|312.82|309.92|312.85|309.95|312.85|309.95|312.78|309.88|20
1647690020000|2022-03-19 11:40:20|312.84|309.94|312.83|309.93|312.84|309.94|312.79|309.89|19
1647690030000|2022-03-19 11:40:30|312.82|309.92|312.81|309.91|312.83|309.93|312.77|309.87|16
1647690040000|2022-03-19 11:40:40|312.8|309.9|312.86|309.96|312.86|309.96|312.8|309.9|13
1647690050000|2022-03-19 11:40:50|312.87|309.97|312.86|309.96|312.89|309.99|312.84|309.94|7
1647690060000|2022-03-19 11:41:00|312.83|309.93|312.86|309.96|312.87|309.97|312.81|309.91|20
1647690070000|2022-03-19 11:41:10|312.83|309.93|312.85|309.95|312.85|309.95|312.82|309.92|4
1647690080000|2022-03-19 11:41:20|312.82|309.92|312.86|309.96|312.86|309.96|312.82|309.92|6
1647690090000|2022-03-19 11:41:30|312.85|309.95|312.74|309.84|312.85|309.95|312.67|309.77|27
1647690100000|2022-03-19 11:41:40|312.73|309.83|312.76|309.86|312.77|309.87|312.71|309.81|19
1647690110000|2022-03-19 11:41:50|312.75|309.85|312.73|309.83|312.78|309.88|312.72|309.82|16
1647690120000|2022-03-19 11:42:00|312.74|309.84|312.74|309.84|312.78|309.88|312.7|309.8|20
1647690130000|2022-03-19 11:42:10|312.72|309.82|312.76|309.86|312.78|309.88|312.72|309.82|13
1647690140000|2022-03-19 11:42:20|312.75|309.85|312.75|309.85|312.76|309.86|312.72|309.82|10
1647690150000|2022-03-19 11:42:30|312.74|309.84|312.76|309.86|312.78|309.88|312.72|309.82|20
1647690160000|2022-03-19 11:42:40|312.75|309.85|312.78|309.88|312.79|309.89|312.75|309.85|10
1647690170000|2022-03-19 11:42:50|312.77|309.87|312.78|309.88|312.78|309.88|312.75|309.85|11
1647690180000|2022-03-19 11:43:00|312.8|309.9|312.77|309.87|312.8|309.9|312.74|309.84|9
1647690190000|2022-03-19 11:43:10|312.74|309.84|312.77|309.87|312.78|309.88|312.74|309.84|5
1647690200000|2022-03-19 11:43:20|312.74|309.84|312.77|309.87|312.77|309.87|312.74|309.84|13
1647690210000|2022-03-19 11:43:30|312.74|309.84|312.79|309.89|312.79|309.89|312.73|309.83|13
1647690220000|2022-03-19 11:43:40|312.75|309.85|312.82|309.92|312.84|309.94|312.75|309.85|16
1647690230000|2022-03-19 11:43:50|312.85|309.95|312.85|309.95|312.86|309.96|312.8|309.9|13
1647690240000|2022-03-19 11:44:00|312.86|309.96|312.88|309.98|312.89|309.99|312.86|309.96|15
1647690250000|2022-03-19 11:44:10|312.84|309.94|312.84|309.94|312.91|310.01|312.84|309.94|9
1647690260000|2022-03-19 11:44:20|312.88|309.98|312.87|309.97|312.88|309.98|312.83|309.93|17
1647690270000|2022-03-19 11:44:30|312.84|309.94|312.87|309.97|312.89|309.99|312.83|309.93|8
1647690280000|2022-03-19 11:44:40|312.83|309.93|312.87|309.97|312.87|309.97|312.83|309.93|4
1647690290000|2022-03-19 11:44:50|312.88|309.98|312.86|309.96|312.88|309.98|312.83|309.93|4
1647690300000|2022-03-19 11:45:00|312.82|309.92|312.82|309.92|312.88|309.98|312.81|309.91|13
1647690310000|2022-03-19 11:45:10|312.79|309.89|312.74|309.84|312.82|309.92|312.7|309.8|26
1647690320000|2022-03-19 11:45:20|312.73|309.83|312.72|309.82|312.77|309.87|312.72|309.82|17
1647690330000|2022-03-19 11:45:30|312.71|309.81|312.77|309.87|312.77|309.87|312.71|309.81|16
1647690340000|2022-03-19 11:45:40|312.76|309.86|312.74|309.84|312.76|309.86|312.71|309.81|14
1647690350000|2022-03-19 11:45:50|312.72|309.82|312.73|309.83|312.75|309.85|312.71|309.81|13
1647690360000|2022-03-19 11:46:00|312.72|309.82|312.72|309.82|312.73|309.83|312.71|309.81|15
1647690370000|2022-03-19 11:46:10|312.7|309.8|312.7|309.8|312.72|309.82|312.69|309.79|20
1647690380000|2022-03-19 11:46:20|312.69|309.79|312.71|309.81|312.72|309.82|312.69|309.79|17
1647690390000|2022-03-19 11:46:30|312.69|309.79|312.69|309.79|312.72|309.82|312.68|309.78|19
1647690400000|2022-03-19 11:46:40|312.72|309.82|312.7|309.8|312.73|309.83|312.69|309.79|20
1647690410000|2022-03-19 11:46:50|312.71|309.81|312.71|309.81|312.75|309.85|312.69|309.79|12
1647690420000|2022-03-19 11:47:00|312.72|309.82|312.7|309.8|312.72|309.82|312.66|309.76|12
1647690430000|2022-03-19 11:47:10|312.71|309.81|312.74|309.84|312.76|309.86|312.65|309.75|15
1647690440000|2022-03-19 11:47:20|312.76|309.86|312.7|309.8|312.77|309.87|312.68|309.78|21
1647690450000|2022-03-19 11:47:30|312.71|309.81|312.71|309.81|312.72|309.82|312.68|309.78|13
1647690460000|2022-03-19 11:47:40|312.72|309.82|312.71|309.81|312.73|309.83|312.68|309.78|17
1647690470000|2022-03-19 11:47:50|312.69|309.79|312.67|309.77|312.72|309.82|312.67|309.77|13
1647690480000|2022-03-19 11:48:00|312.68|309.78|312.71|309.81|312.72|309.82|312.68|309.78|18
1647690490000|2022-03-19 11:48:10|312.73|309.83|312.73|309.83|312.74|309.84|312.68|309.78|19
1647690500000|2022-03-19 11:48:20|312.72|309.82|312.76|309.86|312.79|309.89|312.7|309.8|18
1647690510000|2022-03-19 11:48:30|312.77|309.87|312.76|309.86|312.78|309.88|312.7|309.8|17
1647690520000|2022-03-19 11:48:40|312.7|309.8|312.78|309.88|312.79|309.89|312.7|309.8|17
1647690530000|2022-03-19 11:48:50|312.76|309.86|312.78|309.88|312.79|309.89|312.71|309.81|8
1647690540000|2022-03-19 11:49:00|312.71|309.81|312.75|309.85|312.78|309.88|312.71|309.81|13
1647690550000|2022-03-19 11:49:10|312.78|309.88|312.75|309.85|312.79|309.89|312.7|309.8|19
1647690560000|2022-03-19 11:49:20|312.76|309.86|312.71|309.81|312.77|309.87|312.69|309.79|15
1647690570000|2022-03-19 11:49:30|312.69|309.79|312.78|309.88|312.79|309.89|312.69|309.79|11
1647690580000|2022-03-19 11:49:40|312.74|309.84|312.78|309.88|312.79|309.89|312.74|309.84|17
1647690590000|2022-03-19 11:49:50|312.79|309.89|312.8|309.9|312.81|309.91|312.77|309.87|10
1647690600000|2022-03-19 11:50:00|312.75|309.85|312.77|309.87|312.83|309.93|312.73|309.83|12
1647690610000|2022-03-19 11:50:10|312.76|309.86|312.74|309.84|312.78|309.88|312.73|309.83|16
1647690620000|2022-03-19 11:50:20|312.75|309.85|312.73|309.83|312.78|309.88|312.7|309.8|20
1647690630000|2022-03-19 11:50:30|312.75|309.85|312.73|309.83|312.75|309.85|312.71|309.81|18
1647690640000|2022-03-19 11:50:40|312.72|309.82|312.73|309.83|312.75|309.85|312.71|309.81|13
1647690650000|2022-03-19 11:50:50|312.71|309.81|312.72|309.82|312.72|309.82|312.71|309.81|6
1647690660000|2022-03-19 11:51:00|312.73|309.83|312.73|309.83|312.75|309.85|312.71|309.81|7
1647690670000|2022-03-19 11:51:10|312.71|309.81|312.73|309.83|312.74|309.84|312.71|309.81|16
1647690680000|2022-03-19 11:51:20|312.72|309.82|312.73|309.83|312.74|309.84|312.71|309.81|16
1647690690000|2022-03-19 11:51:30|312.72|309.82|312.68|309.78|312.74|309.84|312.68|309.78|16
1647690700000|2022-03-19 11:51:40|312.7|309.8|312.57|309.67|312.72|309.82|312.56|309.66|21
1647690710000|2022-03-19 11:51:50|312.56|309.66|312.56|309.66|312.58|309.68|312.5|309.6|19
1647690720000|2022-03-19 11:52:00|312.55|309.65|312.54|309.64|312.57|309.67|312.5|309.6|18
1647690730000|2022-03-19 11:52:10|312.52|309.62|312.53|309.63|312.56|309.66|312.5|309.6|17
1647690740000|2022-03-19 11:52:20|312.55|309.65|312.57|309.67|312.57|309.67|312.51|309.61|14
1647690750000|2022-03-19 11:52:30|312.56|309.66|312.67|309.77|312.67|309.77|312.54|309.64|18
1647690760000|2022-03-19 11:52:40|312.7|309.8|312.69|309.79|312.7|309.8|312.68|309.78|10
1647690770000|2022-03-19 11:52:50|312.68|309.78|312.66|309.76|312.69|309.79|312.65|309.75|12
1647690780000|2022-03-19 11:53:00|312.63|309.73|312.65|309.75|312.67|309.77|312.63|309.73|15
1647690790000|2022-03-19 11:53:10|312.66|309.76|312.53|309.63|312.67|309.77|312.53|309.63|21
1647690800000|2022-03-19 11:53:20|312.55|309.65|312.55|309.65|312.57|309.67|312.52|309.62|17
1647690810000|2022-03-19 11:53:30|312.52|309.62|312.5|309.6|312.6|309.7|312.47|309.57|19
1647690820000|2022-03-19 11:53:40|312.51|309.61|312.54|309.64|312.54|309.64|312.5|309.6|14
1647690830000|2022-03-19 11:53:50|312.55|309.65|312.54|309.64|312.56|309.66|312.52|309.62|14
1647690840000|2022-03-19 11:54:00|312.53|309.63|312.53|309.63|312.56|309.66|312.51|309.61|11
1647690850000|2022-03-19 11:54:10|312.54|309.64|312.53|309.63|312.56|309.66|312.51|309.61|14
1647690870000|2022-03-19 11:54:30|312.54|309.64|312.54|309.64|312.55|309.65|312.51|309.61|20
1647690880000|2022-03-19 11:54:40|312.53|309.63|312.59|309.69|312.59|309.69|312.53|309.63|18
1647690890000|2022-03-19 11:54:50|312.55|309.65|312.6|309.7|312.6|309.7|312.55|309.65|7
1647690900000|2022-03-19 11:55:00|312.56|309.66|312.58|309.68|312.6|309.7|312.54|309.64|20
1647690910000|2022-03-19 11:55:10|312.57|309.67|312.58|309.68|312.59|309.69|312.54|309.64|12
1647690920000|2022-03-19 11:55:20|312.62|309.72|312.59|309.69|312.62|309.72|312.56|309.66|11
1647690930000|2022-03-19 11:55:30|312.58|309.68|312.53|309.63|312.61|309.71|312.53|309.63|16
1647690940000|2022-03-19 11:55:40|312.58|309.68|312.56|309.66|312.58|309.68|312.51|309.61|10
1647690950000|2022-03-19 11:55:50|312.53|309.63|312.54|309.64|312.56|309.66|312.5|309.6|20
1647690960000|2022-03-19 11:56:00|312.57|309.67|312.49|309.59|312.57|309.67|312.49|309.59|15
1647690970000|2022-03-19 11:56:10|312.53|309.63|312.54|309.64|312.58|309.68|312.49|309.59|15
1647690980000|2022-03-19 11:56:20|312.55|309.65|312.54|309.64|312.55|309.65|312.52|309.62|6
1647690990000|2022-03-19 11:56:30|312.53|309.63|312.55|309.65|312.57|309.67|312.51|309.61|20
1647691000000|2022-03-19 11:56:40|312.52|309.62|312.53|309.63|312.55|309.65|312.52|309.62|8
1647691010000|2022-03-19 11:56:50|312.54|309.64|312.53|309.63|312.55|309.65|312.51|309.61|12
1647691020000|2022-03-19 11:57:00|312.5|309.6|312.54|309.64|312.55|309.65|312.5|309.6|19
1647691030000|2022-03-19 11:57:10|312.53|309.63|312.53|309.63|312.55|309.65|312.52|309.62|10
1647691040000|2022-03-19 11:57:20|312.52|309.62|312.51|309.61|312.55|309.65|312.49|309.59|10
1647691050000|2022-03-19 11:57:30|312.52|309.62|312.54|309.64|312.55|309.65|312.51|309.61|12
1647691060000|2022-03-19 11:57:40|312.55|309.65|312.53|309.63|312.56|309.66|312.52|309.62|11
1647691070000|2022-03-19 11:57:50|312.52|309.62|312.54|309.64|312.56|309.66|312.52|309.62|14
1647691080000|2022-03-19 11:58:00|312.55|309.65|312.54|309.64|312.57|309.67|312.54|309.64|12
1647691090000|2022-03-19 11:58:10|312.55|309.65|312.54|309.64|312.56|309.66|312.53|309.63|10
1647691100000|2022-03-19 11:58:20|312.57|309.67|312.58|309.68|312.58|309.68|312.54|309.64|13
1647691110000|2022-03-19 11:58:30|312.57|309.67|312.68|309.78|312.69|309.79|312.57|309.67|18
1647691120000|2022-03-19 11:58:40|312.67|309.77|312.68|309.78|312.68|309.78|312.64|309.74|16
1647691130000|2022-03-19 11:58:50|312.67|309.77|312.68|309.78|312.68|309.78|312.62|309.72|16
1647691140000|2022-03-19 11:59:00|312.67|309.77|312.68|309.78|312.7|309.8|312.64|309.74|16
1647691150000|2022-03-19 11:59:10|312.7|309.8|312.75|309.85|312.76|309.86|312.66|309.76|15
1647691160000|2022-03-19 11:59:20|312.76|309.86|312.78|309.88|312.78|309.88|312.72|309.82|11
1647691170000|2022-03-19 11:59:30|312.79|309.89|312.82|309.92|312.84|309.94|312.72|309.82|21
1647691180000|2022-03-19 11:59:40|312.83|309.93|312.84|309.94|312.84|309.94|312.8|309.9|8
1647691190000|2022-03-19 11:59:50|312.85|309.95|312.85|309.95|312.89|309.99|312.84|309.94|15
1647691200000|2022-03-19 12:00:00|312.88|309.98|312.67|309.77|312.88|309.98|312.67|309.77|22
1647691210000|2022-03-19 12:00:10|312.68|309.78|312.69|309.79|312.7|309.8|312.67|309.77|19
1647691220000|2022-03-19 12:00:20|312.7|309.8|312.64|309.74|312.7|309.8|312.64|309.74|20
1647691230000|2022-03-19 12:00:30|312.63|309.73|312.58|309.68|312.63|309.73|312.54|309.64|22
1647691240000|2022-03-19 12:00:40|312.56|309.66|312.55|309.65|312.58|309.68|312.54|309.64|14
1647691250000|2022-03-19 12:00:50|312.54|309.64|312.51|309.61|312.57|309.67|312.51|309.61|12
1647691260000|2022-03-19 12:01:00|312.54|309.64|312.53|309.63|312.57|309.67|312.5|309.6|18
1647691270000|2022-03-19 12:01:10|312.54|309.64|312.54|309.64|312.54|309.64|312.52|309.62|22
1647691280000|2022-03-19 12:01:20|312.56|309.66|312.52|309.62|312.56|309.66|312.5|309.6|13
1647691290000|2022-03-19 12:01:30|312.55|309.65|312.42|309.52|312.55|309.65|312.42|309.52|19
1647691300000|2022-03-19 12:01:40|312.43|309.53|312.39|309.49|312.43|309.53|312.36|309.46|20
1647691310000|2022-03-19 12:01:50|312.4|309.5|312.42|309.52|312.42|309.52|312.35|309.45|20
1647691320000|2022-03-19 12:02:00|312.43|309.53|312.43|309.53|312.43|309.53|312.4|309.5|7
1647691330000|2022-03-19 12:02:10|312.42|309.52|312.39|309.49|312.43|309.53|312.39|309.49|9
1647691340000|2022-03-19 12:02:20|312.42|309.52|312.41|309.51|312.44|309.54|312.39|309.49|13
1647691350000|2022-03-19 12:02:30|312.42|309.52|312.39|309.49|312.42|309.52|312.39|309.49|2
1647691360000|2022-03-19 12:02:40|312.42|309.52|312.42|309.52|312.44|309.54|312.39|309.49|9
1647691370000|2022-03-19 12:02:50|312.43|309.53|312.46|309.56|312.46|309.56|312.4|309.5|16
1647691380000|2022-03-19 12:03:00|312.47|309.57|312.53|309.63|312.54|309.64|312.43|309.53|15
1647691390000|2022-03-19 12:03:10|312.48|309.58|312.53|309.63|312.53|309.63|312.48|309.58|2
1647691400000|2022-03-19 12:03:20|312.54|309.64|312.53|309.63|312.54|309.64|312.48|309.58|12
1647691410000|2022-03-19 12:03:30|312.55|309.65|312.54|309.64|312.55|309.65|312.53|309.63|10
1647691420000|2022-03-19 12:03:40|312.53|309.63|312.54|309.64|312.54|309.64|312.53|309.63|6
1647691430000|2022-03-19 12:03:50|312.52|309.62|312.56|309.66|312.57|309.67|312.49|309.59|19
1647691440000|2022-03-19 12:04:00|312.55|309.65|312.57|309.67|312.57|309.67|312.5|309.6|14
1647691450000|2022-03-19 12:04:10|312.58|309.68|312.57|309.67|312.58|309.68|312.52|309.62|10
1647691460000|2022-03-19 12:04:20|312.52|309.62|312.57|309.67|312.58|309.68|312.52|309.62|10
1647691470000|2022-03-19 12:04:30|312.52|309.62|312.57|309.67|312.57|309.67|312.52|309.62|2
1647691480000|2022-03-19 12:04:40|312.56|309.66|312.57|309.67|312.57|309.67|312.53|309.63|7
1647691490000|2022-03-19 12:04:50|312.54|309.64|312.57|309.67|312.57|309.67|312.54|309.64|2
1647691500000|2022-03-19 12:05:00|312.53|309.63|312.57|309.67|312.57|309.67|312.53|309.63|7
1647691510000|2022-03-19 12:05:10|312.53|309.63|312.56|309.66|312.58|309.68|312.53|309.63|7
1647691520000|2022-03-19 12:05:20|312.57|309.67|312.51|309.61|312.57|309.67|312.5|309.6|19
1647691530000|2022-03-19 12:05:30|312.52|309.62|312.46|309.56|312.54|309.64|312.44|309.54|16
1647691540000|2022-03-19 12:05:40|312.45|309.55|312.45|309.55|312.46|309.56|312.44|309.54|11
1647691550000|2022-03-19 12:05:50|312.46|309.56|312.41|309.51|312.46|309.56|312.41|309.51|9
1647691560000|2022-03-19 12:06:00|312.44|309.54|312.44|309.54|312.44|309.54|312.42|309.52|9
1647691570000|2022-03-19 12:06:10|312.42|309.52|312.46|309.56|312.47|309.57|312.42|309.52|15
1647691580000|2022-03-19 12:06:20|312.47|309.57|312.44|309.54|312.47|309.57|312.44|309.54|10
1647691590000|2022-03-19 12:06:30|312.47|309.57|312.47|309.57|312.47|309.57|312.45|309.55|11
1647691600000|2022-03-19 12:06:40|312.46|309.56|312.44|309.54|312.47|309.57|312.42|309.52|16
1647691610000|2022-03-19 12:06:50|312.45|309.55|312.46|309.56|312.46|309.56|312.42|309.52|16
1647691620000|2022-03-19 12:07:00|312.47|309.57|312.46|309.56|312.47|309.57|312.43|309.53|9
1647691630000|2022-03-19 12:07:10|312.43|309.53|312.46|309.56|312.49|309.59|312.43|309.53|11
1647691640000|2022-03-19 12:07:20|312.48|309.58|312.49|309.59|312.5|309.6|312.46|309.56|11
1647691650000|2022-03-19 12:07:30|312.48|309.58|312.49|309.59|312.49|309.59|312.46|309.56|4
1647691660000|2022-03-19 12:07:40|312.46|309.56|312.48|309.58|312.51|309.61|312.46|309.56|5
1647691670000|2022-03-19 12:07:50|312.51|309.61|312.48|309.58|312.51|309.61|312.45|309.55|10
1647691680000|2022-03-19 12:08:00|312.49|309.59|312.48|309.58|312.49|309.59|312.45|309.55|14
1647691690000|2022-03-19 12:08:10|312.49|309.59|312.48|309.58|312.49|309.59|312.45|309.55|7
1647691700000|2022-03-19 12:08:20|312.49|309.59|312.47|309.57|312.49|309.59|312.45|309.55|12
1647691710000|2022-03-19 12:08:30|312.48|309.58|312.42|309.52|312.49|309.59|312.42|309.52|11
1647691720000|2022-03-19 12:08:40|312.43|309.53|312.45|309.55|312.48|309.58|312.42|309.52|11
1647691730000|2022-03-19 12:08:50|312.43|309.53|312.46|309.56|312.47|309.57|312.43|309.53|7
1647691740000|2022-03-19 12:09:00|312.47|309.57|312.47|309.57|312.47|309.57|312.44|309.54|9
1647691750000|2022-03-19 12:09:10|312.46|309.56|312.48|309.58|312.49|309.59|312.45|309.55|15
1647691760000|2022-03-19 12:09:20|312.49|309.59|312.52|309.62|312.52|309.62|312.49|309.59|4
1647691770000|2022-03-19 12:09:30|312.51|309.61|312.51|309.61|312.52|309.62|312.5|309.6|8
1647691780000|2022-03-19 12:09:40|312.53|309.63|312.52|309.62|312.53|309.63|312.51|309.61|5
1647691790000|2022-03-19 12:09:50|312.5|309.6|312.54|309.64|312.54|309.64|312.5|309.6|5
1647691800000|2022-03-19 12:10:00|312.51|309.61|312.49|309.59|312.53|309.63|312.47|309.57|8
1647691810000|2022-03-19 12:10:10|312.48|309.58|312.5|309.6|312.51|309.61|312.47|309.57|16
1647691820000|2022-03-19 12:10:20|312.52|309.62|312.5|309.6|312.52|309.62|312.48|309.58|12
1647691830000|2022-03-19 12:10:30|312.51|309.61|312.51|309.61|312.51|309.61|312.49|309.59|4
1647691840000|2022-03-19 12:10:40|312.52|309.62|312.53|309.63|312.54|309.64|312.51|309.61|6
1647691850000|2022-03-19 12:10:50|312.52|309.62|312.53|309.63|312.53|309.63|312.49|309.59|7
1647691860000|2022-03-19 12:11:00|312.52|309.62|312.53|309.63|312.55|309.65|312.52|309.62|12
1647691870000|2022-03-19 12:11:10|312.54|309.64|312.54|309.64|312.56|309.66|312.53|309.63|7
1647691880000|2022-03-19 12:11:20|312.5|309.6|312.54|309.64|312.54|309.64|312.5|309.6|2
1647691890000|2022-03-19 12:11:30|312.5|309.6|312.56|309.66|312.57|309.67|312.5|309.6|16
1647691900000|2022-03-19 12:11:40|312.57|309.67|312.57|309.67|312.58|309.68|312.57|309.67|15
1647691910000|2022-03-19 12:11:50|312.58|309.68|312.58|309.68|312.58|309.68|312.57|309.67|7
1647691920000|2022-03-19 12:12:00|312.57|309.67|312.57|309.67|312.57|309.67|312.51|309.61|14
1647691930000|2022-03-19 12:12:10|312.61|309.71|312.58|309.68|312.61|309.71|312.53|309.63|12
1647691940000|2022-03-19 12:12:20|312.57|309.67|312.59|309.69|312.6|309.7|312.53|309.63|14
1647691950000|2022-03-19 12:12:30|312.6|309.7|312.6|309.7|312.62|309.72|312.6|309.7|3
1647691960000|2022-03-19 12:12:40|312.61|309.71|312.61|309.71|312.61|309.71|312.6|309.7|5
1647691970000|2022-03-19 12:12:50|312.62|309.72|312.63|309.73|312.64|309.74|312.59|309.69|6
1647691980000|2022-03-19 12:13:00|312.62|309.72|312.6|309.7|312.64|309.74|312.57|309.67|17
1647691990000|2022-03-19 12:13:10|312.59|309.69|312.61|309.71|312.62|309.72|312.56|309.66|10
1647692000000|2022-03-19 12:13:20|312.56|309.66|312.61|309.71|312.64|309.74|312.56|309.66|13
1647692010000|2022-03-19 12:13:30|312.6|309.7|312.62|309.72|312.63|309.73|312.56|309.66|9
1647692020000|2022-03-19 12:13:40|312.57|309.67|312.62|309.72|312.64|309.74|312.57|309.67|17
1647692030000|2022-03-19 12:13:50|312.57|309.67|312.61|309.71|312.63|309.73|312.57|309.67|17
1647692040000|2022-03-19 12:14:00|312.62|309.72|312.62|309.72|312.62|309.72|312.57|309.67|8
1647692050000|2022-03-19 12:14:10|312.64|309.74|312.62|309.72|312.64|309.74|312.62|309.72|5
1647692060000|2022-03-19 12:14:20|312.63|309.73|312.63|309.73|312.64|309.74|312.62|309.72|13
1647692070000|2022-03-19 12:14:30|312.64|309.74|312.68|309.78|312.71|309.81|312.63|309.73|13
1647692080000|2022-03-19 12:14:40|312.66|309.76|312.65|309.75|312.72|309.82|312.65|309.75|17
1647692090000|2022-03-19 12:14:50|312.71|309.81|312.71|309.81|312.72|309.82|312.64|309.74|12
1647692100000|2022-03-19 12:15:00|312.64|309.74|312.68|309.78|312.71|309.81|312.64|309.74|12
1647692110000|2022-03-19 12:15:10|312.69|309.79|312.66|309.76|312.69|309.79|312.61|309.71|10
1647692120000|2022-03-19 12:15:20|312.61|309.71|312.61|309.71|312.63|309.73|312.58|309.68|13
1647692130000|2022-03-19 12:15:30|312.62|309.72|312.58|309.68|312.64|309.74|312.58|309.68|15
1647692140000|2022-03-19 12:15:40|312.61|309.71|312.62|309.72|312.66|309.76|312.58|309.68|12
1647692150000|2022-03-19 12:15:50|312.61|309.71|312.59|309.69|312.61|309.71|312.55|309.65|16
1647692160000|2022-03-19 12:16:00|312.55|309.65|312.57|309.67|312.59|309.69|312.55|309.65|12
1647692170000|2022-03-19 12:16:10|312.58|309.68|312.57|309.67|312.58|309.68|312.54|309.64|16
1647692180000|2022-03-19 12:16:20|312.55|309.65|312.56|309.66|312.6|309.7|312.53|309.63|8
1647692190000|2022-03-19 12:16:30|312.52|309.62|312.59|309.69|312.6|309.7|312.52|309.62|18
1647692200000|2022-03-19 12:16:40|312.6|309.7|312.62|309.72|312.62|309.72|312.6|309.7|5
1647692210000|2022-03-19 12:16:50|312.61|309.71|312.61|309.71|312.62|309.72|312.54|309.64|11
1647692220000|2022-03-19 12:17:00|312.62|309.72|312.61|309.71|312.62|309.72|312.53|309.63|9
1647692230000|2022-03-19 12:17:10|312.62|309.72|312.63|309.73|312.63|309.73|312.53|309.63|12
1647692240000|2022-03-19 12:17:20|312.55|309.65|312.73|309.83|312.73|309.83|312.55|309.65|12
1647692250000|2022-03-19 12:17:30|312.65|309.75|312.76|309.86|312.77|309.87|312.65|309.75|14
1647692260000|2022-03-19 12:17:40|312.77|309.87|312.79|309.89|312.79|309.89|312.72|309.82|18
1647692270000|2022-03-19 12:17:50|312.8|309.9|312.82|309.92|312.82|309.92|312.72|309.82|13
1647692280000|2022-03-19 12:18:00|312.83|309.93|312.83|309.93|312.83|309.93|312.82|309.92|11
1647692290000|2022-03-19 12:18:10|312.82|309.92|312.84|309.94|312.84|309.94|312.76|309.86|18
1647692300000|2022-03-19 12:18:20|312.81|309.91|312.92|310.02|312.92|310.02|312.81|309.91|17
1647692310000|2022-03-19 12:18:30|312.93|310.03|312.94|310.04|312.94|310.04|312.88|309.98|7
1647692320000|2022-03-19 12:18:40|312.93|310.03|313.03|310.13|313.03|310.13|312.93|310.03|19
1647692330000|2022-03-19 12:18:50|313.02|310.12|313|310.1|313.05|310.15|312.9|310|20
1647692340000|2022-03-19 12:19:00|312.9|310|313|310.1|313|310.1|312.9|310|22
1647692350000|2022-03-19 12:19:10|312.94|310.04|312.99|310.09|313.01|310.11|312.94|310.04|10
1647692360000|2022-03-19 12:19:20|312.98|310.08|312.99|310.09|313|310.1|312.93|310.03|9
1647692370000|2022-03-19 12:19:30|313|310.1|312.99|310.09|313.01|310.11|312.92|310.02|17
1647692380000|2022-03-19 12:19:40|312.98|310.08|313.01|310.11|313.01|310.11|312.92|310.02|13
1647692390000|2022-03-19 12:19:50|313|310.1|313.02|310.12|313.02|310.12|312.94|310.04|12
1647692400000|2022-03-19 12:20:00|312.95|310.05|313|310.1|313.02|310.12|312.95|310.05|11
1647692410000|2022-03-19 12:20:10|313.02|310.12|313|310.1|313.02|310.12|312.99|310.09|6
1647692420000|2022-03-19 12:20:20|313.02|310.12|313.02|310.12|313.02|310.12|313.02|310.12|1
1647692430000|2022-03-19 12:20:30|313.01|310.11|313.07|310.17|313.22|310.32|313.01|310.11|19
1647692440000|2022-03-19 12:20:40|313.06|310.16|313.06|310.16|313.08|310.18|313.03|310.13|18
1647692450000|2022-03-19 12:20:50|313.05|310.15|313.05|310.15|313.09|310.19|313.05|310.15|19
1647692460000|2022-03-19 12:21:00|313.06|310.16|313.11|310.21|313.12|310.22|313.06|310.16|16
1647692470000|2022-03-19 12:21:10|313.08|310.18|313.08|310.18|313.11|310.21|313.07|310.17|16
1647692480000|2022-03-19 12:21:20|313.09|310.19|313.11|310.21|313.12|310.22|313.08|310.18|9
1647692490000|2022-03-19 12:21:30|313.13|310.23|313.09|310.19|313.13|310.23|313.09|310.19|13
1647692500000|2022-03-19 12:21:40|313.11|310.21|313.11|310.21|313.13|310.23|313.09|310.19|14
1647692510000|2022-03-19 12:21:50|313.1|310.2|313.11|310.21|313.15|310.25|313.1|310.2|15
1647692520000|2022-03-19 12:22:00|313.15|310.25|313.18|310.28|313.19|310.29|313.11|310.21|13
1647692530000|2022-03-19 12:22:10|313.17|310.27|313.16|310.26|313.18|310.28|313.16|310.26|15
1647692540000|2022-03-19 12:22:20|313.18|310.28|313.2|310.3|313.21|310.31|313.17|310.27|14
1647692550000|2022-03-19 12:22:30|313.21|310.31|313.08|310.18|313.21|310.31|313.08|310.18|13
1647692560000|2022-03-19 12:22:40|313.07|310.17|313.08|310.18|313.08|310.18|313.07|310.17|8
1647692570000|2022-03-19 12:22:50|313.07|310.17|313.09|310.19|313.11|310.21|313.07|310.17|9
1647692580000|2022-03-19 12:23:00|313.08|310.18|313.1|310.2|313.1|310.2|313.08|310.18|5
1647692590000|2022-03-19 12:23:10|313.11|310.21|313.1|310.2|313.12|310.22|313.1|310.2|4
1647692600000|2022-03-19 12:23:20|313.11|310.21|313.14|310.24|313.16|310.26|313.11|310.21|10
1647692610000|2022-03-19 12:23:30|313.13|310.23|313.1|310.2|313.14|310.24|313.1|310.2|15
1647692620000|2022-03-19 12:23:40|313.11|310.21|313.22|310.32|313.22|310.32|313.1|310.2|13
1647692630000|2022-03-19 12:23:50|313.21|310.31|313.21|310.31|313.22|310.32|313.21|310.31|9
1647692640000|2022-03-19 12:24:00|313.22|310.32|313.2|310.3|313.22|310.32|313.19|310.29|9
1647692650000|2022-03-19 12:24:10|313.21|310.31|313.22|310.32|313.23|310.33|313.2|310.3|14
1647692660000|2022-03-19 12:24:20|313.23|310.33|313.3|310.4|313.32|310.42|313.23|310.33|12
1647692670000|2022-03-19 12:24:30|313.29|310.39|313.3|310.4|313.32|310.42|313.29|310.39|10
1647692680000|2022-03-19 12:24:40|313.31|310.41|313.31|310.41|313.33|310.43|313.3|310.4|13
1647692690000|2022-03-19 12:24:50|313.32|310.42|313.35|310.45|313.35|310.45|313.3|310.4|20
1647692700000|2022-03-19 12:25:00|313.34|310.44|313.24|310.34|313.36|310.46|313.24|310.34|20
1647692710000|2022-03-19 12:25:10|313.25|310.35|313.35|310.45|313.38|310.48|313.24|310.34|19
1647692720000|2022-03-19 12:25:20|313.36|310.46|313.39|310.49|313.39|310.49|313.36|310.46|11
1647692730000|2022-03-19 12:25:30|313.38|310.48|313.39|310.49|313.39|310.49|313.38|310.48|8
1647692740000|2022-03-19 12:25:40|313.4|310.5|313.4|310.5|313.4|310.5|313.37|310.47|11
1647692750000|2022-03-19 12:25:50|313.41|310.51|313.44|310.54|313.47|310.57|313.4|310.5|13
1647692760000|2022-03-19 12:26:00|313.45|310.55|313.46|310.56|313.47|310.57|313.44|310.54|12
1647692770000|2022-03-19 12:26:10|313.47|310.57|313.52|310.62|313.52|310.62|313.47|310.57|5
1647692780000|2022-03-19 12:26:20|313.51|310.61|313.5|310.6|313.52|310.62|313.49|310.59|15
1647692790000|2022-03-19 12:26:30|313.49|310.59|313.52|310.62|313.53|310.63|313.49|310.59|20
1647692800000|2022-03-19 12:26:40|313.53|310.63|313.53|310.63|313.54|310.64|313.51|310.61|16
1647692810000|2022-03-19 12:26:50|313.54|310.64|313.57|310.67|313.59|310.69|313.53|310.63|13
1647692820000|2022-03-19 12:27:00|313.56|310.66|313.57|310.67|313.58|310.68|313.56|310.66|10
1647692830000|2022-03-19 12:27:10|313.58|310.68|313.63|310.73|313.63|310.73|313.58|310.68|7
1647692840000|2022-03-19 12:27:20|313.64|310.74|313.7|310.8|313.75|310.85|313.64|310.74|19
1647692850000|2022-03-19 12:27:30|313.67|310.77|313.74|310.84|313.75|310.85|313.67|310.77|22
1647692860000|2022-03-19 12:27:40|313.73|310.83|313.72|310.82|313.77|310.87|313.67|310.77|26
1647692870000|2022-03-19 12:27:50|313.77|310.87|313.7|310.8|313.78|310.88|313.7|310.8|17
1647692880000|2022-03-19 12:28:00|313.71|310.81|313.73|310.83|313.75|310.85|313.69|310.79|14
1647692890000|2022-03-19 12:28:10|313.74|310.84|313.78|310.88|313.78|310.88|313.74|310.84|8
1647692900000|2022-03-19 12:28:20|313.79|310.89|313.81|310.91|313.81|310.91|313.78|310.88|6
1647692910000|2022-03-19 12:28:30|313.8|310.9|313.79|310.89|313.81|310.91|313.77|310.87|8
1647692920000|2022-03-19 12:28:40|313.8|310.9|313.94|311.04|313.94|311.04|313.8|310.9|16
1647692930000|2022-03-19 12:28:50|313.95|311.05|313.96|311.06|313.97|311.07|313.95|311.05|10
1647692940000|2022-03-19 12:29:00|313.9|311|313.84|310.94|313.96|311.06|313.84|310.94|23
1647692950000|2022-03-19 12:29:10|313.85|310.95|313.89|310.99|313.89|310.99|313.79|310.89|18
1647692960000|2022-03-19 12:29:20|313.9|311|314.07|311.17|314.07|311.17|313.89|310.99|24
1647692970000|2022-03-19 12:29:30|314.08|311.18|314.09|311.19|314.1|311.2|314.01|311.11|15
1647692980000|2022-03-19 12:29:40|314.08|311.18|314.16|311.26|314.19|311.29|314.03|311.13|24
1647692990000|2022-03-19 12:29:50|314.15|311.25|314.07|311.17|314.15|311.25|314.07|311.17|14
1647693000000|2022-03-19 12:30:00|314.08|311.18|314.09|311.19|314.16|311.26|314.06|311.16|20
1647693010000|2022-03-19 12:30:10|314.1|311.2|313.85|310.95|314.1|311.2|313.85|310.95|22
1647693020000|2022-03-19 12:30:20|313.88|310.98|313.88|310.98|313.88|310.98|313.83|310.93|25
1647693030000|2022-03-19 12:30:30|313.85|310.95|313.89|310.99|313.89|310.99|313.84|310.94|18
1647693040000|2022-03-19 12:30:40|313.85|310.95|313.92|311.02|313.92|311.02|313.85|310.95|25
1647693050000|2022-03-19 12:30:50|313.91|311.01|313.85|310.95|313.92|311.02|313.83|310.93|15
1647693060000|2022-03-19 12:31:00|313.86|310.96|313.91|311.01|313.91|311.01|313.86|310.96|12
1647693070000|2022-03-19 12:31:10|313.92|311.02|313.92|311.02|313.94|311.04|313.91|311.01|5
1647693080000|2022-03-19 12:31:20|313.94|311.04|313.95|311.05|313.98|311.08|313.9|311|18
1647693090000|2022-03-19 12:31:30|313.94|311.04|314|311.1|314.01|311.11|313.91|311.01|19
1647693100000|2022-03-19 12:31:40|314.01|311.11|313.93|311.03|314.01|311.11|313.91|311.01|19
1647693110000|2022-03-19 12:31:50|313.92|311.02|313.93|311.03|313.94|311.04|313.9|311|15
1647693120000|2022-03-19 12:32:00|313.92|311.02|313.92|311.02|313.95|311.05|313.91|311.01|14
1647693130000|2022-03-19 12:32:10|313.93|311.03|313.95|311.05|313.97|311.07|313.93|311.03|15
1647693140000|2022-03-19 12:32:20|313.94|311.04|313.97|311.07|313.98|311.08|313.92|311.02|17
1647693150000|2022-03-19 12:32:30|313.96|311.06|313.98|311.08|313.99|311.09|313.93|311.03|13
1647693160000|2022-03-19 12:32:40|313.99|311.09|313.98|311.08|313.99|311.09|313.94|311.04|8
1647693170000|2022-03-19 12:32:50|313.99|311.09|314.02|311.12|314.03|311.13|313.95|311.05|21
1647693180000|2022-03-19 12:33:00|314.04|311.14|314.21|311.31|314.23|311.33|314|311.1|24
1647693190000|2022-03-19 12:33:10|314.22|311.32|314.25|311.35|314.28|311.38|314.17|311.27|25
1647693200000|2022-03-19 12:33:20|314.26|311.36|314.22|311.32|314.3|311.4|314.2|311.3|28
1647693210000|2022-03-19 12:33:30|314.23|311.33|314.25|311.35|314.28|311.38|314.22|311.32|25
1647693220000|2022-03-19 12:33:40|314.24|311.34|314.28|311.38|314.31|311.41|314.24|311.34|24
1647693230000|2022-03-19 12:33:50|314.27|311.37|314.28|311.38|314.32|311.42|314.25|311.35|23
1647693240000|2022-03-19 12:34:00|314.27|311.37|314.21|311.31|314.28|311.38|314.21|311.31|19
1647693250000|2022-03-19 12:34:10|314.22|311.32|314.06|311.16|314.22|311.32|314.06|311.16|17
1647693260000|2022-03-19 12:34:20|314.08|311.18|314.11|311.21|314.11|311.21|314.04|311.14|19
1647693270000|2022-03-19 12:34:30|314.1|311.2|314.13|311.23|314.15|311.25|314.1|311.2|19
1647693280000|2022-03-19 12:34:40|314.18|311.28|314.17|311.27|314.18|311.28|314.14|311.24|13
1647693290000|2022-03-19 12:34:50|314.16|311.26|314.14|311.24|314.17|311.27|314.14|311.24|21
1647693300000|2022-03-19 12:35:00|314.15|311.25|313.91|311.01|314.15|311.25|313.91|311.01|27
1647693310000|2022-03-19 12:35:10|313.9|311|313.88|310.98|313.92|311.02|313.87|310.97|19
1647693320000|2022-03-19 12:35:20|313.9|311|313.83|310.93|313.91|311.01|313.82|310.92|18
1647693330000|2022-03-19 12:35:30|313.81|310.91|313.62|310.72|313.82|310.92|313.62|310.72|18
1647693340000|2022-03-19 12:35:40|313.63|310.73|313.66|310.76|313.67|310.77|313.61|310.71|19
1647693350000|2022-03-19 12:35:50|313.65|310.75|313.64|310.74|313.68|310.78|313.63|310.73|17
1647693360000|2022-03-19 12:36:00|313.62|310.72|313.65|310.75|313.67|310.77|313.61|310.71|20
1647693370000|2022-03-19 12:36:10|313.64|310.74|313.72|310.82|313.73|310.83|313.63|310.73|16
1647693380000|2022-03-19 12:36:20|313.71|310.81|313.68|310.78|313.74|310.84|313.66|310.76|21
1647693390000|2022-03-19 12:36:30|313.67|310.77|313.72|310.82|313.74|310.84|313.67|310.77|27
1647693400000|2022-03-19 12:36:40|313.71|310.81|313.67|310.77|313.73|310.83|313.65|310.75|17
1647693410000|2022-03-19 12:36:50|313.73|310.83|313.74|310.84|313.75|310.85|313.73|310.83|4
1647693420000|2022-03-19 12:37:00|313.73|310.83|313.66|310.76|313.74|310.84|313.66|310.76|15
1647693430000|2022-03-19 12:37:10|313.67|310.77|313.67|310.77|313.69|310.79|313.64|310.74|17
1647693440000|2022-03-19 12:37:20|313.66|310.76|313.65|310.75|313.68|310.78|313.63|310.73|22
1647693450000|2022-03-19 12:37:30|313.68|310.78|313.67|310.77|313.7|310.8|313.65|310.75|14
1647693460000|2022-03-19 12:37:40|313.68|310.78|313.7|310.8|313.71|310.81|313.66|310.76|20
1647693470000|2022-03-19 12:37:50|313.69|310.79|313.6|310.7|313.7|310.8|313.56|310.66|22
1647693480000|2022-03-19 12:38:00|313.57|310.67|313.64|310.74|313.64|310.74|313.57|310.67|16
1647693490000|2022-03-19 12:38:10|313.63|310.73|313.67|310.77|313.69|310.79|313.63|310.73|14
1647693500000|2022-03-19 12:38:20|313.65|310.75|313.66|310.76|313.66|310.76|313.6|310.7|15
1647693510000|2022-03-19 12:38:30|313.67|310.77|313.64|310.74|313.67|310.77|313.64|310.74|10
1647693520000|2022-03-19 12:38:40|313.62|310.72|313.64|310.74|313.66|310.76|313.62|310.72|10
1647693530000|2022-03-19 12:38:50|313.62|310.72|313.68|310.78|313.7|310.8|313.62|310.72|10
1647693540000|2022-03-19 12:39:00|313.65|310.75|313.65|310.75|313.66|310.76|313.62|310.72|26
1647693550000|2022-03-19 12:39:10|313.64|310.74|313.68|310.78|313.68|310.78|313.63|310.73|17
1647693560000|2022-03-19 12:39:20|313.67|310.77|313.66|310.76|313.68|310.78|313.64|310.74|15
1647693570000|2022-03-19 12:39:30|313.67|310.77|313.66|310.76|313.68|310.78|313.65|310.75|12
1647693580000|2022-03-19 12:39:40|313.68|310.78|313.7|310.8|313.7|310.8|313.65|310.75|7
1647693590000|2022-03-19 12:39:50|313.68|310.78|313.72|310.82|313.72|310.82|313.66|310.76|18
1647693600000|2022-03-19 12:40:00|313.68|310.78|313.63|310.73|313.72|310.82|313.62|310.72|20
1647693610000|2022-03-19 12:40:10|313.62|310.72|313.67|310.77|313.68|310.78|313.61|310.71|22
1647693620000|2022-03-19 12:40:20|313.64|310.74|313.64|310.74|313.65|310.75|313.61|310.71|13
1647693630000|2022-03-19 12:40:30|313.63|310.73|313.62|310.72|313.63|310.73|313.6|310.7|13
1647693640000|2022-03-19 12:40:40|313.64|310.74|313.69|310.79|313.69|310.79|313.6|310.7|19
1647693650000|2022-03-19 12:40:50|313.66|310.76|313.66|310.76|313.69|310.79|313.66|310.76|16
1647693660000|2022-03-19 12:41:00|313.67|310.77|313.66|310.76|313.67|310.77|313.63|310.73|15
1647693670000|2022-03-19 12:41:10|313.67|310.77|313.57|310.67|313.67|310.77|313.55|310.65|17
1647693680000|2022-03-19 12:41:20|313.58|310.68|313.61|310.71|313.63|310.73|313.55|310.65|20
1647693690000|2022-03-19 12:41:30|313.6|310.7|313.6|310.7|313.61|310.71|313.59|310.69|11
1647693700000|2022-03-19 12:41:40|313.59|310.69|313.59|310.69|313.6|310.7|313.59|310.69|5
1647693710000|2022-03-19 12:41:50|313.6|310.7|313.65|310.75|313.65|310.75|313.6|310.7|10
1647693720000|2022-03-19 12:42:00|313.64|310.74|313.64|310.74|313.65|310.75|313.63|310.73|14
1647693730000|2022-03-19 12:42:10|313.63|310.73|313.67|310.77|313.68|310.78|313.63|310.73|14
1647693740000|2022-03-19 12:42:20|313.68|310.78|313.68|310.78|313.69|310.79|313.64|310.74|15
1647693750000|2022-03-19 12:42:30|313.69|310.79|313.71|310.81|313.71|310.81|313.66|310.76|17
1647693760000|2022-03-19 12:42:40|313.7|310.8|313.71|310.81|313.72|310.82|313.66|310.76|15
1647693770000|2022-03-19 12:42:50|313.67|310.77|313.72|310.82|313.73|310.83|313.67|310.77|9
1647693780000|2022-03-19 12:43:00|313.68|310.78|313.71|310.81|313.71|310.81|313.66|310.76|12
1647693790000|2022-03-19 12:43:10|313.7|310.8|313.72|310.82|313.72|310.82|313.66|310.76|14
1647693800000|2022-03-19 12:43:20|313.74|310.84|313.73|310.83|313.75|310.85|313.69|310.79|16
1647693810000|2022-03-19 12:43:30|313.72|310.82|313.69|310.79|313.75|310.85|313.69|310.79|19
1647693820000|2022-03-19 12:43:40|313.71|310.81|313.69|310.79|313.72|310.82|313.66|310.76|17
1647693830000|2022-03-19 12:43:50|313.7|310.8|313.76|310.86|313.76|310.86|313.7|310.8|20
1647693840000|2022-03-19 12:44:00|313.75|310.85|313.69|310.79|313.75|310.85|313.68|310.78|22
1647693850000|2022-03-19 12:44:10|313.68|310.78|313.69|310.79|313.7|310.8|313.66|310.76|11
1647693860000|2022-03-19 12:44:20|313.7|310.8|313.81|310.91|313.84|310.94|313.69|310.79|15
1647693870000|2022-03-19 12:44:30|313.79|310.89|313.82|310.92|313.85|310.95|313.79|310.89|19
1647693880000|2022-03-19 12:44:40|313.83|310.93|313.84|310.94|313.85|310.95|313.83|310.93|8
1647693890000|2022-03-19 12:44:50|313.85|310.95|313.85|310.95|313.85|310.95|313.82|310.92|10
1647693900000|2022-03-19 12:45:00|313.86|310.96|313.8|310.9|313.86|310.96|313.79|310.89|14
1647693910000|2022-03-19 12:45:10|313.79|310.89|313.76|310.86|313.81|310.91|313.76|310.86|10
1647693920000|2022-03-19 12:45:20|313.77|310.87|313.78|310.88|313.78|310.88|313.76|310.86|5
1647693930000|2022-03-19 12:45:30|313.77|310.87|313.77|310.87|313.78|310.88|313.76|310.86|9
1647693940000|2022-03-19 12:45:40|313.76|310.86|313.77|310.87|313.78|310.88|313.76|310.86|10
1647693950000|2022-03-19 12:45:50|313.78|310.88|313.66|310.76|313.78|310.88|313.64|310.74|15
1647693960000|2022-03-19 12:46:00|313.65|310.75|313.67|310.77|313.68|310.78|313.64|310.74|14
1647693970000|2022-03-19 12:46:10|313.68|310.78|313.68|310.78|313.7|310.8|313.66|310.76|13
1647693980000|2022-03-19 12:46:20|313.67|310.77|313.69|310.79|313.69|310.79|313.66|310.76|12
1647693990000|2022-03-19 12:46:30|313.7|310.8|313.77|310.87|313.77|310.87|313.7|310.8|11
1647694000000|2022-03-19 12:46:40|313.78|310.88|313.71|310.81|313.78|310.88|313.7|310.8|7
1647694010000|2022-03-19 12:46:50|313.7|310.8|313.71|310.81|313.71|310.81|313.7|310.8|16
1647694020000|2022-03-19 12:47:00|313.7|310.8|313.73|310.83|313.74|310.84|313.7|310.8|10
1647694030000|2022-03-19 12:47:10|313.74|310.84|313.73|310.83|313.75|310.85|313.72|310.82|18
1647694040000|2022-03-19 12:47:20|313.72|310.82|313.7|310.8|313.73|310.83|313.7|310.8|18
1647694050000|2022-03-19 12:47:30|313.71|310.81|313.72|310.82|313.73|310.83|313.7|310.8|14
1647694060000|2022-03-19 12:47:40|313.71|310.81|313.75|310.85|313.76|310.86|313.71|310.81|15
1647694070000|2022-03-19 12:47:50|313.76|310.86|313.75|310.85|313.76|310.86|313.74|310.84|4
1647694080000|2022-03-19 12:48:00|313.74|310.84|313.74|310.84|313.75|310.85|313.72|310.82|17
1647694090000|2022-03-19 12:48:10|313.73|310.83|313.73|310.83|313.74|310.84|313.73|310.83|13
1647694100000|2022-03-19 12:48:20|313.74|310.84|313.74|310.84|313.75|310.85|313.73|310.83|16
1647694110000|2022-03-19 12:48:30|313.73|310.83|313.74|310.84|313.76|310.86|313.73|310.83|13
1647694120000|2022-03-19 12:48:40|313.75|310.85|313.73|310.83|313.75|310.85|313.71|310.81|12
1647694130000|2022-03-19 12:48:50|313.72|310.82|313.75|310.85|313.75|310.85|313.72|310.82|12
1647694140000|2022-03-19 12:49:00|313.74|310.84|313.73|310.83|313.75|310.85|313.72|310.82|16
1647694150000|2022-03-19 12:49:10|313.74|310.84|313.73|310.83|313.74|310.84|313.73|310.83|6
1647694160000|2022-03-19 12:49:20|313.74|310.84|313.73|310.83|313.74|310.84|313.72|310.82|6
1647694170000|2022-03-19 12:49:30|313.72|310.82|313.77|310.87|313.78|310.88|313.72|310.82|14
1647694180000|2022-03-19 12:49:40|313.79|310.89|313.75|310.85|313.79|310.89|313.74|310.84|18
1647694190000|2022-03-19 12:49:50|313.73|310.83|313.77|310.87|313.78|310.88|313.72|310.82|18
1647694200000|2022-03-19 12:50:00|313.78|310.88|313.67|310.77|313.78|310.88|313.67|310.77|17
1647694210000|2022-03-19 12:50:10|313.66|310.76|313.69|310.79|313.69|310.79|313.65|310.75|11
1647694220000|2022-03-19 12:50:20|313.7|310.8|313.84|310.94|313.84|310.94|313.69|310.79|13
1647694230000|2022-03-19 12:50:30|313.83|310.93|313.85|310.95|313.86|310.96|313.75|310.85|20
1647694240000|2022-03-19 12:50:40|313.86|310.96|313.85|310.95|313.86|310.96|313.82|310.92|19
1647694250000|2022-03-19 12:50:50|313.86|310.96|313.84|310.94|313.88|310.98|313.83|310.93|18
1647694260000|2022-03-19 12:51:00|313.82|310.92|313.84|310.94|313.85|310.95|313.82|310.92|9
1647694270000|2022-03-19 12:51:10|313.82|310.92|313.88|310.98|313.88|310.98|313.82|310.92|12
1647694280000|2022-03-19 12:51:20|313.85|310.95|313.9|311|313.9|311|313.85|310.95|8
1647694290000|2022-03-19 12:51:30|313.89|310.99|313.9|311|313.91|311.01|313.88|310.98|11
1647694300000|2022-03-19 12:51:40|313.91|311.01|313.88|310.98|313.91|311.01|313.88|310.98|10
1647694310000|2022-03-19 12:51:50|313.9|311|313.94|311.04|313.94|311.04|313.88|310.98|19
1647694320000|2022-03-19 12:52:00|313.9|311|313.93|311.03|313.94|311.04|313.9|311|11
1647694330000|2022-03-19 12:52:10|313.9|311|313.84|310.94|313.9|311|313.83|310.93|20
1647694340000|2022-03-19 12:52:20|313.85|310.95|313.9|311|313.9|311|313.84|310.94|14
1647694350000|2022-03-19 12:52:30|313.86|310.96|313.89|310.99|313.91|311.01|313.86|310.96|12
1647694360000|2022-03-19 12:52:40|313.88|310.98|313.83|310.93|313.9|311|313.81|310.91|19
1647694370000|2022-03-19 12:52:50|313.82|310.92|313.84|310.94|313.87|310.97|313.81|310.91|22
1647694380000|2022-03-19 12:53:00|313.82|310.92|313.85|310.95|313.88|310.98|313.82|310.92|18
1647694390000|2022-03-19 12:53:10|313.88|310.98|313.84|310.94|313.88|310.98|313.83|310.93|14
1647694400000|2022-03-19 12:53:20|313.83|310.93|313.88|310.98|313.88|310.98|313.83|310.93|14
1647694410000|2022-03-19 12:53:30|313.86|310.96|313.99|311.09|313.99|311.09|313.84|310.94|18
1647694420000|2022-03-19 12:53:40|314|311.1|313.96|311.06|314|311.1|313.94|311.04|16
1647694430000|2022-03-19 12:53:50|313.95|311.05|314.01|311.11|314.03|311.13|313.92|311.02|24
1647694440000|2022-03-19 12:54:00|314.02|311.12|314.01|311.11|314.07|311.17|313.98|311.08|27
1647694450000|2022-03-19 12:54:10|314|311.1|313.96|311.06|314.02|311.12|313.96|311.06|13
1647694460000|2022-03-19 12:54:20|313.97|311.07|313.91|311.01|313.97|311.07|313.9|311|16
1647694470000|2022-03-19 12:54:30|313.93|311.03|313.95|311.05|313.96|311.06|313.92|311.02|10
1647694480000|2022-03-19 12:54:40|313.94|311.04|313.96|311.06|313.98|311.08|313.94|311.04|13
1647694490000|2022-03-19 12:54:50|313.95|311.05|313.96|311.06|313.98|311.08|313.95|311.05|18
1647694500000|2022-03-19 12:55:00|313.95|311.05|313.94|311.04|313.97|311.07|313.93|311.03|22
1647694510000|2022-03-19 12:55:10|313.95|311.05|313.97|311.07|313.97|311.07|313.93|311.03|12
1647694520000|2022-03-19 12:55:20|313.96|311.06|313.97|311.07|313.97|311.07|313.94|311.04|14
1647694530000|2022-03-19 12:55:30|313.96|311.06|313.89|310.99|313.97|311.07|313.89|310.99|13
1647694540000|2022-03-19 12:55:40|313.9|311|313.92|311.02|313.93|311.03|313.9|311|11
1647694550000|2022-03-19 12:55:50|313.93|311.03|313.93|311.03|313.94|311.04|313.92|311.02|15
1647694560000|2022-03-19 12:56:00|313.92|311.02|313.93|311.03|313.93|311.03|313.92|311.02|8
1647694570000|2022-03-19 12:56:10|313.95|311.05|313.93|311.03|313.95|311.05|313.92|311.02|13
1647694580000|2022-03-19 12:56:20|313.92|311.02|313.91|311.01|313.95|311.05|313.91|311.01|13
1647694590000|2022-03-19 12:56:30|313.93|311.03|313.92|311.02|313.93|311.03|313.91|311.01|10
1647694600000|2022-03-19 12:56:40|313.91|311.01|313.89|310.99|313.91|311.01|313.88|310.98|13
1647694610000|2022-03-19 12:56:50|313.88|310.98|313.88|310.98|313.89|310.99|313.87|310.97|8
1647694620000|2022-03-19 12:57:00|313.89|310.99|313.85|310.95|313.89|310.99|313.85|310.95|10
1647694630000|2022-03-19 12:57:10|313.87|310.97|313.87|310.97|313.87|310.97|313.85|310.95|11
1647694640000|2022-03-19 12:57:20|313.86|310.96|313.87|310.97|313.87|310.97|313.86|310.96|2
1647694650000|2022-03-19 12:57:30|313.88|310.98|313.89|310.99|313.9|311|313.87|310.97|12
1647694660000|2022-03-19 12:57:40|313.88|310.98|313.78|310.88|313.89|310.99|313.77|310.87|12
1647694670000|2022-03-19 12:57:50|313.77|310.87|313.83|310.93|313.83|310.93|313.76|310.86|10
1647694680000|2022-03-19 12:58:00|313.84|310.94|313.84|310.94|313.85|310.95|313.82|310.92|11
1647694690000|2022-03-19 12:58:10|313.83|310.93|313.84|310.94|313.85|310.95|313.82|310.92|17
1647694700000|2022-03-19 12:58:20|313.83|310.93|313.84|310.94|313.85|310.95|313.83|310.93|8
1647694710000|2022-03-19 12:58:30|313.85|310.95|313.84|310.94|313.86|310.96|313.84|310.94|10
1647694720000|2022-03-19 12:58:40|313.83|310.93|313.87|310.97|313.87|310.97|313.83|310.93|19
1647694730000|2022-03-19 12:58:50|313.86|310.96|313.96|311.06|313.98|311.08|313.86|310.96|13
1647694740000|2022-03-19 12:59:00|313.97|311.07|314.03|311.13|314.03|311.13|313.97|311.07|10
1647694750000|2022-03-19 12:59:10|314.04|311.14|314.08|311.18|314.08|311.18|314.03|311.13|24
1647694760000|2022-03-19 12:59:20|314.12|311.22|314.12|311.22|314.13|311.23|314.08|311.18|14
1647694770000|2022-03-19 12:59:30|314.11|311.21|314.06|311.16|314.11|311.21|314.02|311.12|19
1647694780000|2022-03-19 12:59:40|314.05|311.15|314.07|311.17|314.08|311.18|314.04|311.14|19
1647694790000|2022-03-19 12:59:50|314.06|311.16|314.1|311.2|314.1|311.2|314.03|311.13|20
1647694800000|2022-03-19 13:00:00|314.09|311.19|314.07|311.17|314.09|311.19|314.07|311.17|5
1647694810000|2022-03-19 13:00:10|314.06|311.16|314.06|311.16|314.08|311.18|314.04|311.14|15
1647694820000|2022-03-19 13:00:20|314.08|311.18|314.07|311.17|314.08|311.18|314.05|311.15|13
1647694830000|2022-03-19 13:00:30|314.05|311.15|314.06|311.16|314.06|311.16|314.05|311.15|2
1647694840000|2022-03-19 13:00:40|314.05|311.15|314.07|311.17|314.08|311.18|314.05|311.15|7
1647694850000|2022-03-19 13:00:50|314.11|311.21|314.09|311.19|314.15|311.25|314.09|311.19|7
1647694860000|2022-03-19 13:01:00|314.1|311.2|314.14|311.24|314.14|311.24|314.08|311.18|12
1647694870000|2022-03-19 13:01:10|314.15|311.25|314.17|311.27|314.17|311.27|314.11|311.21|9
1647694880000|2022-03-19 13:01:20|314.15|311.25|314.27|311.37|314.29|311.39|314.15|311.25|17
1647694890000|2022-03-19 13:01:30|314.26|311.36|314.19|311.29|314.27|311.37|314.18|311.28|15
1647694900000|2022-03-19 13:01:40|314.18|311.28|314.18|311.28|314.21|311.31|314.18|311.28|25
1647694910000|2022-03-19 13:01:50|314.19|311.29|314.19|311.29|314.21|311.31|314.18|311.28|23
1647694920000|2022-03-19 13:02:00|314.2|311.3|314.2|311.3|314.21|311.31|314.19|311.29|16
1647694930000|2022-03-19 13:02:10|314.21|311.31|314.21|311.31|314.25|311.35|314.2|311.3|15
1647694940000|2022-03-19 13:02:20|314.22|311.32|314.23|311.33|314.24|311.34|314.21|311.31|13
1647694950000|2022-03-19 13:02:30|314.24|311.34|314.32|311.42|314.33|311.43|314.23|311.33|12
1647694960000|2022-03-19 13:02:40|314.33|311.43|314.33|311.43|314.34|311.44|314.3|311.4|13
1647694970000|2022-03-19 13:02:50|314.32|311.42|314.34|311.44|314.35|311.45|314.31|311.41|15
1647694980000|2022-03-19 13:03:00|314.33|311.43|314.28|311.38|314.34|311.44|314.27|311.37|21
1647694990000|2022-03-19 13:03:10|314.29|311.39|314.26|311.36|314.29|311.39|314.26|311.36|15
1647695000000|2022-03-19 13:03:20|314.29|311.39|314.27|311.37|314.29|311.39|314.25|311.35|18
1647695010000|2022-03-19 13:03:30|314.26|311.36|314.2|311.3|314.26|311.36|314.19|311.29|19
1647695020000|2022-03-19 13:03:40|314.19|311.29|314.21|311.31|314.22|311.32|314.18|311.28|10
1647695030000|2022-03-19 13:03:50|314.19|311.29|314.22|311.32|314.24|311.34|314.19|311.29|22
1647695040000|2022-03-19 13:04:00|314.24|311.34|314.14|311.24|314.24|311.34|314.13|311.23|17
1647695050000|2022-03-19 13:04:10|314.15|311.25|314.15|311.25|314.16|311.26|314.14|311.24|16
1647695060000|2022-03-19 13:04:20|314.16|311.26|313.92|311.02|314.16|311.26|313.92|311.02|25
1647695070000|2022-03-19 13:04:30|313.93|311.03|313.87|310.97|313.93|311.03|313.83|310.93|20
1647695080000|2022-03-19 13:04:40|313.88|310.98|313.78|310.88|313.88|310.98|313.76|310.86|17
1647695090000|2022-03-19 13:04:50|313.77|310.87|313.83|310.93|313.85|310.95|313.77|310.87|19
1647695100000|2022-03-19 13:05:00|313.84|310.94|313.7|310.8|313.84|310.94|313.7|310.8|26
1647695110000|2022-03-19 13:05:10|313.69|310.79|313.72|310.82|313.73|310.83|313.69|310.79|24
1647695120000|2022-03-19 13:05:20|313.71|310.81|313.74|310.84|313.74|310.84|313.7|310.8|21
1647695130000|2022-03-19 13:05:30|313.71|310.81|313.71|310.81|313.75|310.85|313.68|310.78|11
1647695140000|2022-03-19 13:05:40|313.68|310.78|313.71|310.81|313.72|310.82|313.68|310.78|12
1647695150000|2022-03-19 13:05:50|313.72|310.82|313.72|310.82|313.72|310.82|313.7|310.8|21
1647695160000|2022-03-19 13:06:00|313.71|310.81|313.71|310.81|313.74|310.84|313.71|310.81|13
1647695170000|2022-03-19 13:06:10|313.72|310.82|313.71|310.81|313.72|310.82|313.7|310.8|8
1647695180000|2022-03-19 13:06:20|313.72|310.82|313.64|310.74|313.72|310.82|313.64|310.74|15
1647695190000|2022-03-19 13:06:30|313.63|310.73|313.66|310.76|313.66|310.76|313.63|310.73|8
1647695200000|2022-03-19 13:06:40|313.65|310.75|313.66|310.76|313.66|310.76|313.65|310.75|2
1647695210000|2022-03-19 13:06:50|313.65|310.75|313.66|310.76|313.66|310.76|313.65|310.75|4
1647695220000|2022-03-19 13:07:00|313.65|310.75|313.54|310.64|313.66|310.76|313.54|310.64|8
1647695230000|2022-03-19 13:07:10|313.52|310.62|313.42|310.52|313.52|310.62|313.4|310.5|23
1647695240000|2022-03-19 13:07:20|313.41|310.51|313.47|310.57|313.47|310.57|313.4|310.5|20
1647695250000|2022-03-19 13:07:30|313.46|310.56|313.47|310.57|313.48|310.58|313.45|310.55|13
1647695260000|2022-03-19 13:07:40|313.46|310.56|313.45|310.55|313.48|310.58|313.45|310.55|16
1647695270000|2022-03-19 13:07:50|313.46|310.56|313.44|310.54|313.46|310.56|313.42|310.52|14
1647695280000|2022-03-19 13:08:00|313.4|310.5|313.43|310.53|313.43|310.53|313.37|310.47|10
1647695290000|2022-03-19 13:08:10|313.41|310.51|313.41|310.51|313.43|310.53|313.39|310.49|21
1647695300000|2022-03-19 13:08:20|313.38|310.48|313.42|310.52|313.42|310.52|313.38|310.48|21
1647695310000|2022-03-19 13:08:30|313.38|310.48|313.43|310.53|313.43|310.53|313.37|310.47|17
1647695320000|2022-03-19 13:08:40|313.4|310.5|313.39|310.49|313.43|310.53|313.39|310.49|14
1647695330000|2022-03-19 13:08:50|313.41|310.51|313.4|310.5|313.43|310.53|313.39|310.49|6
1647695340000|2022-03-19 13:09:00|313.43|310.53|313.43|310.53|313.44|310.54|313.4|310.5|16
1647695350000|2022-03-19 13:09:10|313.39|310.49|313.4|310.5|313.44|310.54|313.39|310.49|14
1647695360000|2022-03-19 13:09:20|313.43|310.53|313.49|310.59|313.52|310.62|313.43|310.53|10
1647695370000|2022-03-19 13:09:30|313.52|310.62|313.52|310.62|313.54|310.64|313.52|310.62|15
1647695380000|2022-03-19 13:09:40|313.53|310.63|313.52|310.62|313.53|310.63|313.52|310.62|12
1647695390000|2022-03-19 13:09:50|313.53|310.63|313.53|310.63|313.53|310.63|313.53|310.63|1
1647695400000|2022-03-19 13:10:00|313.52|310.62|313.44|310.54|313.53|310.63|313.43|310.53|12
1647695410000|2022-03-19 13:10:10|313.45|310.55|313.44|310.54|313.45|310.55|313.44|310.54|2
1647695420000|2022-03-19 13:10:20|313.42|310.52|313.43|310.53|313.43|310.53|313.4|310.5|6
1647695430000|2022-03-19 13:10:30|313.42|310.52|313.57|310.67|313.58|310.68|313.42|310.52|23
1647695440000|2022-03-19 13:10:40|313.62|310.72|313.77|310.87|313.78|310.88|313.57|310.67|18
1647695450000|2022-03-19 13:10:50|313.78|310.88|313.78|310.88|313.81|310.91|313.74|310.84|17
1647695460000|2022-03-19 13:11:00|313.79|310.89|313.72|310.82|313.79|310.89|313.65|310.75|23
1647695470000|2022-03-19 13:11:10|313.71|310.81|313.77|310.87|313.77|310.87|313.67|310.77|13
1647695480000|2022-03-19 13:11:20|313.78|310.88|313.78|310.88|313.8|310.9|313.75|310.85|16
1647695490000|2022-03-19 13:11:30|313.79|310.89|313.83|310.93|313.84|310.94|313.74|310.84|19
1647695500000|2022-03-19 13:11:40|313.82|310.92|313.76|310.86|313.83|310.93|313.76|310.86|17
1647695510000|2022-03-19 13:11:50|313.82|310.92|313.87|310.97|313.87|310.97|313.77|310.87|14
1647695520000|2022-03-19 13:12:00|313.82|310.92|313.8|310.9|313.91|311.01|313.8|310.9|19
1647695530000|2022-03-19 13:12:10|313.76|310.86|313.76|310.86|313.78|310.88|313.72|310.82|19
1647695540000|2022-03-19 13:12:20|313.72|310.82|313.68|310.78|313.76|310.86|313.68|310.78|17
1647695550000|2022-03-19 13:12:30|313.66|310.76|313.64|310.74|313.66|310.76|313.6|310.7|21
1647695560000|2022-03-19 13:12:40|313.63|310.73|313.64|310.74|313.68|310.78|313.61|310.71|18
1647695570000|2022-03-19 13:12:50|313.63|310.73|313.61|310.71|313.64|310.74|313.58|310.68|15
1647695580000|2022-03-19 13:13:00|313.62|310.72|313.61|310.71|313.64|310.74|313.58|310.68|16
1647695590000|2022-03-19 13:13:10|313.6|310.7|313.55|310.65|313.62|310.72|313.55|310.65|17
1647695600000|2022-03-19 13:13:20|313.59|310.69|313.59|310.69|313.61|310.71|313.55|310.65|16
1647695610000|2022-03-19 13:13:30|313.55|310.65|313.58|310.68|313.58|310.68|313.53|310.63|16
1647695620000|2022-03-19 13:13:40|313.57|310.67|313.58|310.68|313.59|310.69|313.54|310.64|14
1647695630000|2022-03-19 13:13:50|313.6|310.7|313.55|310.65|313.63|310.73|313.55|310.65|16
1647695640000|2022-03-19 13:14:00|313.58|310.68|313.62|310.72|313.62|310.72|313.56|310.66|17
1647695650000|2022-03-19 13:14:10|313.63|310.73|313.58|310.68|313.64|310.74|313.56|310.66|21
1647695660000|2022-03-19 13:14:20|313.59|310.69|313.6|310.7|313.61|310.71|313.53|310.63|16
1647695670000|2022-03-19 13:14:30|313.57|310.67|313.55|310.65|313.58|310.68|313.53|310.63|14
1647695680000|2022-03-19 13:14:40|313.56|310.66|313.57|310.67|313.59|310.69|313.53|310.63|20
1647695690000|2022-03-19 13:14:50|313.56|310.66|313.57|310.67|313.58|310.68|313.55|310.65|6
1647695700000|2022-03-19 13:15:00|313.56|310.66|313.57|310.67|313.62|310.72|313.53|310.63|18
1647695710000|2022-03-19 13:15:10|313.58|310.68|313.58|310.68|313.58|310.68|313.54|310.64|19
1647695720000|2022-03-19 13:15:20|313.57|310.67|313.57|310.67|313.58|310.68|313.54|310.64|13
1647695730000|2022-03-19 13:15:30|313.54|310.64|313.57|310.67|313.6|310.7|313.54|310.64|8
1647695740000|2022-03-19 13:15:40|313.58|310.68|313.7|310.8|313.71|310.81|313.57|310.67|19
1647695750000|2022-03-19 13:15:50|313.71|310.81|313.71|310.81|313.71|310.81|313.68|310.78|11
1647695760000|2022-03-19 13:16:00|313.7|310.8|313.7|310.8|313.71|310.81|313.7|310.8|9
1647695770000|2022-03-19 13:16:10|313.71|310.81|313.78|310.88|313.78|310.88|313.68|310.78|10
1647695780000|2022-03-19 13:16:20|313.77|310.87|313.79|310.89|313.79|310.89|313.72|310.82|10
1647695790000|2022-03-19 13:16:30|313.78|310.88|313.81|310.91|313.81|310.91|313.74|310.84|15
1647695800000|2022-03-19 13:16:40|313.8|310.9|313.8|310.9|313.81|310.91|313.75|310.85|13
1647695810000|2022-03-19 13:16:50|313.81|310.91|313.81|310.91|313.81|310.91|313.78|310.88|12
1647695820000|2022-03-19 13:17:00|313.8|310.9|313.78|310.88|313.8|310.9|313.76|310.86|9
1647695830000|2022-03-19 13:17:10|313.77|310.87|313.78|310.88|313.78|310.88|313.75|310.85|8
1647695840000|2022-03-19 13:17:20|313.76|310.86|313.78|310.88|313.78|310.88|313.74|310.84|9
1647695850000|2022-03-19 13:17:30|313.77|310.87|313.77|310.87|313.8|310.9|313.74|310.84|14
1647695860000|2022-03-19 13:17:40|313.78|310.88|313.81|310.91|313.83|310.93|313.76|310.86|17
1647695870000|2022-03-19 13:17:50|313.8|310.9|313.82|310.92|313.82|310.92|313.76|310.86|14
1647695880000|2022-03-19 13:18:00|313.85|310.95|313.87|310.97|313.89|310.99|313.85|310.95|4
1647695890000|2022-03-19 13:18:10|313.86|310.96|313.82|310.92|313.87|310.97|313.78|310.88|14
1647695900000|2022-03-19 13:18:20|313.79|310.89|313.82|310.92|313.83|310.93|313.78|310.88|15
1647695910000|2022-03-19 13:18:30|313.83|310.93|313.84|310.94|313.86|310.96|313.79|310.89|19
1647695920000|2022-03-19 13:18:40|313.85|310.95|313.84|310.94|313.85|310.95|313.82|310.92|9
1647695930000|2022-03-19 13:18:50|313.83|310.93|313.83|310.93|313.86|310.96|313.83|310.93|8
1647695940000|2022-03-19 13:19:00|313.82|310.92|313.86|310.96|313.87|310.97|313.82|310.92|17
1647695950000|2022-03-19 13:19:10|313.85|310.95|313.86|310.96|313.87|310.97|313.85|310.95|11
1647695960000|2022-03-19 13:19:20|313.84|310.94|313.79|310.89|313.84|310.94|313.78|310.88|6
1647695970000|2022-03-19 13:19:30|313.85|310.95|313.81|310.91|313.85|310.95|313.79|310.89|12
1647695980000|2022-03-19 13:19:40|313.82|310.92|313.84|310.94|313.85|310.95|313.79|310.89|15
1647695990000|2022-03-19 13:19:50|313.83|310.93|313.82|310.92|313.85|310.95|313.8|310.9|9
1647696000000|2022-03-19 13:20:00|313.81|310.91|313.75|310.85|313.83|310.93|313.74|310.84|11
1647696010000|2022-03-19 13:20:10|313.76|310.86|313.74|310.84|313.76|310.86|313.74|310.84|9
1647696020000|2022-03-19 13:20:20|313.75|310.85|313.72|310.82|313.77|310.87|313.72|310.82|10
1647696030000|2022-03-19 13:20:30|313.74|310.84|313.74|310.84|313.78|310.88|313.7|310.8|12
1647696040000|2022-03-19 13:20:40|313.75|310.85|313.76|310.86|313.79|310.89|313.73|310.83|16
1647696050000|2022-03-19 13:20:50|313.75|310.85|313.75|310.85|313.77|310.87|313.74|310.84|16
1647696060000|2022-03-19 13:21:00|313.74|310.84|313.74|310.84|313.81|310.91|313.73|310.83|17
1647696070000|2022-03-19 13:21:10|313.73|310.83|313.75|310.85|313.79|310.89|313.73|310.83|8
1647696080000|2022-03-19 13:21:20|313.74|310.84|313.8|310.9|313.81|310.91|313.74|310.84|15
1647696090000|2022-03-19 13:21:30|313.79|310.89|313.83|310.93|313.83|310.93|313.79|310.89|12
1647696100000|2022-03-19 13:21:40|313.82|310.92|313.82|310.92|313.84|310.94|313.81|310.91|14
1647696110000|2022-03-19 13:21:50|313.83|310.93|313.81|310.91|313.84|310.94|313.8|310.9|10
1647696120000|2022-03-19 13:22:00|313.82|310.92|313.84|310.94|313.85|310.95|313.81|310.91|13
1647696130000|2022-03-19 13:22:10|313.85|310.95|313.85|310.95|313.87|310.97|313.84|310.94|15
1647696140000|2022-03-19 13:22:20|313.86|310.96|313.87|310.97|313.88|310.98|313.85|310.95|9
1647696150000|2022-03-19 13:22:30|313.86|310.96|313.86|310.96|313.87|310.97|313.86|310.96|3
1647696160000|2022-03-19 13:22:40|313.85|310.95|313.82|310.92|313.85|310.95|313.8|310.9|6
1647696170000|2022-03-19 13:22:50|313.83|310.93|313.84|310.94|313.84|310.94|313.83|310.93|8
1647696180000|2022-03-19 13:23:00|313.85|310.95|313.89|310.99|313.9|311|313.83|310.93|8
1647696190000|2022-03-19 13:23:10|313.9|311|313.94|311.04|313.94|311.04|313.89|310.99|10
1647696200000|2022-03-19 13:23:20|313.95|311.05|314.07|311.17|314.11|311.21|313.95|311.05|24
1647696210000|2022-03-19 13:23:30|314.06|311.16|314.09|311.19|314.09|311.19|314.02|311.12|15
1647696220000|2022-03-19 13:23:40|314.08|311.18|314.1|311.2|314.1|311.2|314.04|311.14|12
1647696230000|2022-03-19 13:23:50|314.11|311.21|314.05|311.15|314.14|311.24|314.05|311.15|16
1647696240000|2022-03-19 13:24:00|314.11|311.21|314.26|311.36|314.26|311.36|314.11|311.21|21
1647696250000|2022-03-19 13:24:10|314.25|311.35|314.18|311.28|314.28|311.38|314.12|311.22|26
1647696260000|2022-03-19 13:24:20|314.16|311.26|314.13|311.23|314.18|311.28|314.13|311.23|25
1647696270000|2022-03-19 13:24:30|314.15|311.25|314.16|311.26|314.16|311.26|314.12|311.22|21
1647696280000|2022-03-19 13:24:40|314.15|311.25|314.14|311.24|314.18|311.28|314.13|311.23|14
1647696290000|2022-03-19 13:24:50|314.13|311.23|314.04|311.14|314.13|311.23|314.04|311.14|6
1647696300000|2022-03-19 13:25:00|314.05|311.15|314.06|311.16|314.06|311.16|314.03|311.13|12
1647696310000|2022-03-19 13:25:10|314.05|311.15|314.06|311.16|314.07|311.17|314.05|311.15|10
1647696320000|2022-03-19 13:25:20|314.05|311.15|314.01|311.11|314.05|311.15|313.99|311.09|16
1647696330000|2022-03-19 13:25:30|314|311.1|314.01|311.11|314.01|311.11|314|311.1|6
1647696340000|2022-03-19 13:25:40|314|311.1|314.02|311.12|314.02|311.12|314|311.1|9
1647696350000|2022-03-19 13:25:50|314.01|311.11|314.01|311.11|314.02|311.12|314.01|311.11|11
1647696360000|2022-03-19 13:26:00|314.02|311.12|314.02|311.12|314.02|311.12|314.02|311.12|1
1647696370000|2022-03-19 13:26:10|314.03|311.13|314.03|311.13|314.03|311.13|314.02|311.12|9
1647696380000|2022-03-19 13:26:20|314.05|311.15|314.09|311.19|314.09|311.19|314.05|311.15|13
1647696390000|2022-03-19 13:26:30|314.08|311.18|314.09|311.19|314.1|311.2|314.08|311.18|12
1647696400000|2022-03-19 13:26:40|314.1|311.2|314.12|311.22|314.14|311.24|314.1|311.2|9
1647696410000|2022-03-19 13:26:50|314.13|311.23|314.14|311.24|314.14|311.24|314.12|311.22|4
1647696420000|2022-03-19 13:27:00|314.13|311.23|314.13|311.23|314.14|311.24|314.08|311.18|10
1647696430000|2022-03-19 13:27:10|314.12|311.22|314.1|311.2|314.12|311.22|314.09|311.19|7
1647696440000|2022-03-19 13:27:20|314.12|311.22|314.15|311.25|314.15|311.25|314.1|311.2|4
1647696450000|2022-03-19 13:27:30|314.14|311.24|314.15|311.25|314.16|311.26|314.14|311.24|5
1647696460000|2022-03-19 13:27:40|314.14|311.24|314.14|311.24|314.15|311.25|314.12|311.22|11
1647696470000|2022-03-19 13:27:50|314.13|311.23|314.15|311.25|314.15|311.25|314.13|311.23|4
1647696480000|2022-03-19 13:28:00|314.16|311.26|314.27|311.37|314.33|311.43|314.16|311.26|18
1647696490000|2022-03-19 13:28:10|314.3|311.4|314.3|311.4|314.33|311.43|314.28|311.38|16
1647696500000|2022-03-19 13:28:20|314.28|311.38|314.3|311.4|314.31|311.41|314.28|311.38|7
1647696510000|2022-03-19 13:28:30|314.29|311.39|314.28|311.38|314.32|311.42|314.27|311.37|15
1647696520000|2022-03-19 13:28:40|314.31|311.41|314.22|311.32|314.31|311.41|314.22|311.32|14
1647696530000|2022-03-19 13:28:50|314.23|311.33|314.25|311.35|314.25|311.35|314.22|311.32|14
1647696540000|2022-03-19 13:29:00|314.26|311.36|314.07|311.17|314.28|311.38|314.07|311.17|18
1647696550000|2022-03-19 13:29:10|314.04|311.14|313.98|311.08|314.08|311.18|313.98|311.08|27
1647696560000|2022-03-19 13:29:20|313.97|311.07|313.99|311.09|313.99|311.09|313.97|311.07|11
1647696570000|2022-03-19 13:29:30|314|311.1|314|311.1|314.02|311.12|313.98|311.08|15
1647696580000|2022-03-19 13:29:40|314.01|311.11|313.96|311.06|314.01|311.11|313.9|311|21
1647696590000|2022-03-19 13:29:50|313.95|311.05|313.77|310.87|313.95|311.05|313.77|310.87|27
1647696600000|2022-03-19 13:30:00|313.76|310.86|313.74|310.84|313.76|310.86|313.67|310.77|20
1647696610000|2022-03-19 13:30:10|313.73|310.83|313.88|310.98|313.89|310.99|313.73|310.83|22
1647696620000|2022-03-19 13:30:20|313.82|310.92|313.88|310.98|313.89|310.99|313.82|310.92|13
1647696630000|2022-03-19 13:30:30|313.87|310.97|313.87|310.97|313.88|310.98|313.84|310.94|15
1647696640000|2022-03-19 13:30:40|313.86|310.96|313.87|310.97|313.87|310.97|313.84|310.94|14
1647696650000|2022-03-19 13:30:50|313.86|310.96|313.87|310.97|313.88|310.98|313.84|310.94|11
1647696660000|2022-03-19 13:31:00|313.88|310.98|313.88|310.98|313.89|310.99|313.85|310.95|12
1647696670000|2022-03-19 13:31:10|313.89|310.99|313.86|310.96|313.89|310.99|313.85|310.95|14
1647696680000|2022-03-19 13:31:20|313.85|310.95|313.84|310.94|313.87|310.97|313.84|310.94|12
1647696690000|2022-03-19 13:31:30|313.85|310.95|313.83|310.93|313.86|310.96|313.83|310.93|18
1647696700000|2022-03-19 13:31:40|313.85|310.95|313.88|310.98|313.88|310.98|313.84|310.94|4
1647696710000|2022-03-19 13:31:50|313.86|310.96|313.9|311|313.9|311|313.86|310.96|14
1647696720000|2022-03-19 13:32:00|313.89|310.99|313.89|310.99|313.9|311|313.86|310.96|13
1647696730000|2022-03-19 13:32:10|313.9|311|313.82|310.92|313.9|311|313.81|310.91|16
1647696740000|2022-03-19 13:32:20|313.83|310.93|313.79|310.89|313.83|310.93|313.76|310.86|25
1647696750000|2022-03-19 13:32:30|313.78|310.88|313.8|310.9|313.81|310.91|313.78|310.88|12
1647696760000|2022-03-19 13:32:40|313.81|310.91|313.76|310.86|313.82|310.92|313.76|310.86|16
1647696770000|2022-03-19 13:32:50|313.77|310.87|313.78|310.88|313.78|310.88|313.75|310.85|20
1647696780000|2022-03-19 13:33:00|313.77|310.87|313.78|310.88|313.79|310.89|313.76|310.86|14
1647696790000|2022-03-19 13:33:10|313.79|310.89|313.78|310.88|313.79|310.89|313.77|310.87|14
1647696800000|2022-03-19 13:33:20|313.79|310.89|313.78|310.88|313.79|310.89|313.77|310.87|16
1647696810000|2022-03-19 13:33:30|313.79|310.89|313.79|310.89|313.8|310.9|313.77|310.87|9
1647696820000|2022-03-19 13:33:40|313.77|310.87|313.72|310.82|313.77|310.87|313.69|310.79|12
1647696830000|2022-03-19 13:33:50|313.71|310.81|313.73|310.83|313.73|310.83|313.71|310.81|17
1647696840000|2022-03-19 13:34:00|313.74|310.84|313.78|310.88|313.78|310.88|313.74|310.84|13
1647696850000|2022-03-19 13:34:10|313.77|310.87|313.72|310.82|313.78|310.88|313.72|310.82|21
1647696860000|2022-03-19 13:34:20|313.73|310.83|313.72|310.82|313.73|310.83|313.71|310.81|16
1647696870000|2022-03-19 13:34:30|313.71|310.81|313.72|310.82|313.73|310.83|313.71|310.81|13
1647696880000|2022-03-19 13:34:40|313.73|310.83|313.66|310.76|313.73|310.83|313.66|310.76|10
1647696890000|2022-03-19 13:34:50|313.65|310.75|313.66|310.76|313.67|310.77|313.63|310.73|18
1647696900000|2022-03-19 13:35:00|313.65|310.75|313.65|310.75|313.67|310.77|313.64|310.74|18
1647696910000|2022-03-19 13:35:10|313.64|310.74|313.63|310.73|313.69|310.79|313.61|310.71|24
1647696920000|2022-03-19 13:35:20|313.62|310.72|313.6|310.7|313.67|310.77|313.59|310.69|20
1647696930000|2022-03-19 13:35:30|313.58|310.68|313.45|310.55|313.58|310.68|313.44|310.54|21
1647696940000|2022-03-19 13:35:40|313.44|310.54|313.32|310.42|313.45|310.55|313.26|310.36|24
1647696950000|2022-03-19 13:35:50|313.33|310.43|313.38|310.48|313.41|310.51|313.33|310.43|22
1647696960000|2022-03-19 13:36:00|313.39|310.49|313.3|310.4|313.39|310.49|313.28|310.38|19
1647696970000|2022-03-19 13:36:10|313.28|310.38|313.2|310.3|313.3|310.4|313.19|310.29|20
1647696980000|2022-03-19 13:36:20|313.21|310.31|313.1|310.2|313.21|310.31|313.1|310.2|22
1647696990000|2022-03-19 13:36:30|313.11|310.21|313.22|310.32|313.24|310.34|313.1|310.2|19
1647697000000|2022-03-19 13:36:40|313.23|310.33|313.24|310.34|313.25|310.35|313.21|310.31|15
1647697010000|2022-03-19 13:36:50|313.23|310.33|313.2|310.3|313.23|310.33|313.19|310.29|11
1647697020000|2022-03-19 13:37:00|313.19|310.29|313.08|310.18|313.2|310.3|313.08|310.18|20
1647697030000|2022-03-19 13:37:10|313.09|310.19|312.74|309.84|313.1|310.2|312.74|309.84|27
1647697040000|2022-03-19 13:37:20|312.75|309.85|312.73|309.83|312.76|309.86|312.72|309.82|19
1647697050000|2022-03-19 13:37:30|312.74|309.84|312.57|309.67|312.74|309.84|312.57|309.67|22
1647697060000|2022-03-19 13:37:40|312.56|309.66|312.58|309.68|312.59|309.69|312.56|309.66|23
1647697070000|2022-03-19 13:37:50|312.6|309.7|312.42|309.52|312.6|309.7|312.42|309.52|22
1647697080000|2022-03-19 13:38:00|312.4|309.5|312.25|309.35|312.42|309.52|312.24|309.34|24
1647697090000|2022-03-19 13:38:10|312.27|309.37|312.28|309.38|312.35|309.45|312.27|309.37|22
1647697100000|2022-03-19 13:38:20|312.27|309.37|312.2|309.3|312.33|309.43|312.2|309.3|21
1647697110000|2022-03-19 13:38:30|312.19|309.29|312.08|309.18|312.21|309.31|312.06|309.16|21
1647697120000|2022-03-19 13:38:40|312.09|309.19|311.93|309.03|312.11|309.21|311.93|309.03|24
1647697130000|2022-03-19 13:38:50|311.92|309.02|311.7|308.8|311.94|309.04|311.63|308.73|20
1647697140000|2022-03-19 13:39:00|311.71|308.81|311.92|309.02|311.93|309.03|311.62|308.72|27
1647697150000|2022-03-19 13:39:10|311.93|309.03|312.23|309.33|312.24|309.34|311.9|309|30
1647697160000|2022-03-19 13:39:20|312.16|309.26|312.06|309.16|312.18|309.28|312|309.1|26
1647697170000|2022-03-19 13:39:30|312.05|309.15|312.09|309.19|312.09|309.19|312.04|309.14|18
1647697180000|2022-03-19 13:39:40|312.07|309.17|312.01|309.11|312.14|309.24|311.99|309.09|22
1647697190000|2022-03-19 13:39:50|311.99|309.09|311.95|309.05|311.99|309.09|311.92|309.02|23
1647697200000|2022-03-19 13:40:00|311.94|309.04|312.02|309.12|312.06|309.16|311.9|309|24
1647697210000|2022-03-19 13:40:10|312.06|309.16|312.09|309.19|312.09|309.19|312|309.1|17
1647697220000|2022-03-19 13:40:20|312.1|309.2|312.16|309.26|312.17|309.27|312.07|309.17|21
1647697230000|2022-03-19 13:40:30|312.17|309.27|312.18|309.28|312.18|309.28|312.1|309.2|10
1647697240000|2022-03-19 13:40:40|312.17|309.27|312.17|309.27|312.22|309.32|312.14|309.24|17
1647697250000|2022-03-19 13:40:50|312.08|309.18|312.17|309.27|312.18|309.28|312.06|309.16|17
1647697260000|2022-03-19 13:41:00|312.13|309.23|312.19|309.29|312.21|309.31|312.07|309.17|18
1647697270000|2022-03-19 13:41:10|312.2|309.3|312.2|309.3|312.25|309.35|312.13|309.23|19
1647697280000|2022-03-19 13:41:20|312.25|309.35|312.29|309.39|312.32|309.42|312.2|309.3|21
1647697290000|2022-03-19 13:41:30|312.32|309.42|312.3|309.4|312.32|309.42|312.28|309.38|18
1647697300000|2022-03-19 13:41:40|312.29|309.39|312.31|309.41|312.31|309.41|312.29|309.39|9
1647697310000|2022-03-19 13:41:50|312.3|309.4|312.28|309.38|312.31|309.41|312.22|309.32|22
1647697320000|2022-03-19 13:42:00|312.22|309.32|312.1|309.2|312.29|309.39|312.1|309.2|18
1647697330000|2022-03-19 13:42:10|312.08|309.18|312.09|309.19|312.13|309.23|312.04|309.14|18
1647697340000|2022-03-19 13:42:20|312.1|309.2|312.07|309.17|312.11|309.21|312.04|309.14|20
1647697350000|2022-03-19 13:42:30|312.09|309.19|312.04|309.14|312.09|309.19|312.02|309.12|21
1647697360000|2022-03-19 13:42:40|312.05|309.15|312.04|309.14|312.07|309.17|312.03|309.13|14
1647697370000|2022-03-19 13:42:50|312.07|309.17|312.04|309.14|312.08|309.18|312.03|309.13|19
1647697380000|2022-03-19 13:43:00|312|309.1|311.89|308.99|312|309.1|311.84|308.94|22
1647697390000|2022-03-19 13:43:10|311.87|308.97|311.85|308.95|311.88|308.98|311.81|308.91|24
1647697400000|2022-03-19 13:43:20|311.84|308.94|311.75|308.85|311.87|308.97|311.72|308.82|18
1647697410000|2022-03-19 13:43:30|311.76|308.86|311.8|308.9|311.82|308.92|311.65|308.75|27
1647697420000|2022-03-19 13:43:40|311.79|308.89|311.81|308.91|311.82|308.92|311.77|308.87|13
1647697430000|2022-03-19 13:43:50|311.83|308.93|311.9|309|311.91|309.01|311.78|308.88|18
1647697440000|2022-03-19 13:44:00|311.91|309.01|311.89|308.99|311.91|309.01|311.83|308.93|17
1647697450000|2022-03-19 13:44:10|311.92|309.02|311.96|309.06|311.96|309.06|311.89|308.99|15
1647697460000|2022-03-19 13:44:20|311.95|309.05|311.9|309|311.96|309.06|311.87|308.97|19
1647697470000|2022-03-19 13:44:30|311.91|309.01|311.98|309.08|311.98|309.08|311.87|308.97|13
1647697480000|2022-03-19 13:44:40|311.99|309.09|311.96|309.06|311.99|309.09|311.96|309.06|14
1647697490000|2022-03-19 13:44:50|311.97|309.07|312|309.1|312.04|309.14|311.95|309.05|15
1647697500000|2022-03-19 13:45:00|311.95|309.05|311.98|309.08|312.03|309.13|311.95|309.05|24
1647697510000|2022-03-19 13:45:10|311.97|309.07|311.92|309.02|311.98|309.08|311.89|308.99|19
1647697520000|2022-03-19 13:45:20|311.91|309.01|311.93|309.03|311.93|309.03|311.87|308.97|21
1647697530000|2022-03-19 13:45:30|311.9|309|311.89|308.99|311.93|309.03|311.85|308.95|25
1647697540000|2022-03-19 13:45:40|311.88|308.98|311.89|308.99|311.92|309.02|311.86|308.96|19
1647697550000|2022-03-19 13:45:50|311.94|309.04|311.9|309|311.95|309.05|311.88|308.98|14
1647697560000|2022-03-19 13:46:00|311.91|309.01|311.91|309.01|311.91|309.01|311.85|308.95|16
1647697570000|2022-03-19 13:46:10|311.86|308.96|311.9|309|311.92|309.02|311.85|308.95|20
1647697580000|2022-03-19 13:46:20|311.85|308.95|311.96|309.06|311.96|309.06|311.85|308.95|23
1647697590000|2022-03-19 13:46:30|311.9|309|311.88|308.98|311.97|309.07|311.87|308.97|17
1647697600000|2022-03-19 13:46:40|311.93|309.03|311.99|309.09|311.99|309.09|311.92|309.02|12
1647697610000|2022-03-19 13:46:50|311.98|309.08|311.99|309.09|312|309.1|311.92|309.02|14
1647697620000|2022-03-19 13:47:00|312.01|309.11|311.99|309.09|312.09|309.19|311.99|309.09|23
1647697630000|2022-03-19 13:47:10|312|309.1|312.12|309.22|312.2|309.3|312|309.1|26
1647697640000|2022-03-19 13:47:20|312.13|309.23|312.18|309.28|312.18|309.28|312.11|309.21|19
1647697650000|2022-03-19 13:47:30|312.16|309.26|312.17|309.27|312.19|309.29|312.12|309.22|19
1647697660000|2022-03-19 13:47:40|312.19|309.29|312.3|309.4|312.31|309.41|312.17|309.27|27
1647697670000|2022-03-19 13:47:50|312.31|309.41|312.44|309.54|312.44|309.54|312.3|309.4|25
1647697680000|2022-03-19 13:48:00|312.43|309.53|312.56|309.66|312.56|309.66|312.39|309.49|15
1647697690000|2022-03-19 13:48:10|312.49|309.59|312.42|309.52|312.51|309.61|312.4|309.5|20
1647697700000|2022-03-19 13:48:20|312.43|309.53|312.38|309.48|312.43|309.53|312.32|309.42|13
1647697710000|2022-03-19 13:48:30|312.36|309.46|312.41|309.51|312.41|309.51|312.33|309.43|16
1647697720000|2022-03-19 13:48:40|312.42|309.52|312.38|309.48|312.42|309.52|312.34|309.44|13
1647697730000|2022-03-19 13:48:50|312.39|309.49|312.38|309.48|312.42|309.52|312.38|309.48|11
1647697740000|2022-03-19 13:49:00|312.39|309.49|312.39|309.49|312.39|309.49|312.32|309.42|16
1647697750000|2022-03-19 13:49:10|312.38|309.48|312.37|309.47|312.4|309.5|312.32|309.42|22
1647697760000|2022-03-19 13:49:20|312.38|309.48|312.38|309.48|312.41|309.51|312.38|309.48|10
1647697770000|2022-03-19 13:49:30|312.4|309.5|312.47|309.57|312.47|309.57|312.34|309.44|19
1647697780000|2022-03-19 13:49:40|312.46|309.56|312.41|309.51|312.46|309.56|312.35|309.45|21
1647697790000|2022-03-19 13:49:50|312.42|309.52|312.38|309.48|312.44|309.54|312.3|309.4|21
1647697800000|2022-03-19 13:50:00|312.31|309.41|312.37|309.47|312.5|309.6|312.31|309.41|26
1647697810000|2022-03-19 13:50:10|312.39|309.49|312.41|309.51|312.42|309.52|312.37|309.47|15
1647697820000|2022-03-19 13:50:20|312.4|309.5|312.42|309.52|312.44|309.54|312.37|309.47|12
1647697830000|2022-03-19 13:50:30|312.37|309.47|312.41|309.51|312.43|309.53|312.36|309.46|18
1647697840000|2022-03-19 13:50:40|312.42|309.52|312.42|309.52|312.42|309.52|312.39|309.49|16
1647697850000|2022-03-19 13:50:50|312.39|309.49|312.39|309.49|312.41|309.51|312.34|309.44|19
1647697860000|2022-03-19 13:51:00|312.38|309.48|312.35|309.45|312.38|309.48|312.3|309.4|17
1647697870000|2022-03-19 13:51:10|312.32|309.42|312.45|309.55|312.46|309.56|312.32|309.42|20
1647697880000|2022-03-19 13:51:20|312.46|309.56|312.47|309.57|312.48|309.58|312.45|309.55|13
1647697890000|2022-03-19 13:51:30|312.42|309.52|312.42|309.52|312.47|309.57|312.39|309.49|10
1647697900000|2022-03-19 13:51:40|312.4|309.5|312.32|309.42|312.41|309.51|312.32|309.42|19
1647697910000|2022-03-19 13:51:50|312.27|309.37|312.27|309.37|312.34|309.44|312.25|309.35|24
1647697920000|2022-03-19 13:52:00|312.26|309.36|312.35|309.45|312.35|309.45|312.26|309.36|22
1647697930000|2022-03-19 13:52:10|312.34|309.44|312.35|309.45|312.37|309.47|312.33|309.43|22
1647697940000|2022-03-19 13:52:20|312.34|309.44|312.44|309.54|312.44|309.54|312.33|309.43|8
1647697950000|2022-03-19 13:52:30|312.43|309.53|312.43|309.53|312.44|309.54|312.39|309.49|11
1647697960000|2022-03-19 13:52:40|312.42|309.52|312.43|309.53|312.44|309.54|312.38|309.48|17
1647697970000|2022-03-19 13:52:50|312.42|309.52|312.43|309.53|312.44|309.54|312.38|309.48|11
1647697980000|2022-03-19 13:53:00|312.38|309.48|312.39|309.49|312.43|309.53|312.34|309.44|24
1647697990000|2022-03-19 13:53:10|312.38|309.48|312.43|309.53|312.43|309.53|312.35|309.45|16
1647698000000|2022-03-19 13:53:20|312.42|309.52|312.46|309.56|312.46|309.56|312.42|309.52|9
1647698010000|2022-03-19 13:53:30|312.47|309.57|312.46|309.56|312.48|309.58|312.46|309.56|9
1647698020000|2022-03-19 13:53:40|312.47|309.57|312.47|309.57|312.48|309.58|312.46|309.56|4
1647698030000|2022-03-19 13:53:50|312.46|309.56|312.46|309.56|312.46|309.56|312.46|309.56|1
1647698040000|2022-03-19 13:54:00|312.48|309.58|312.53|309.63|312.54|309.64|312.48|309.58|18
1647698050000|2022-03-19 13:54:10|312.52|309.62|312.54|309.64|312.54|309.64|312.52|309.62|10
1647698060000|2022-03-19 13:54:20|312.53|309.63|312.54|309.64|312.54|309.64|312.51|309.61|8
1647698070000|2022-03-19 13:54:30|312.53|309.63|312.55|309.65|312.58|309.68|312.53|309.63|11
1647698080000|2022-03-19 13:54:40|312.58|309.68|312.67|309.77|312.67|309.77|312.57|309.67|20
1647698090000|2022-03-19 13:54:50|312.66|309.76|312.58|309.68|312.68|309.78|312.56|309.66|23
1647698100000|2022-03-19 13:55:00|312.6|309.7|312.56|309.66|312.6|309.7|312.53|309.63|20
1647698110000|2022-03-19 13:55:10|312.57|309.67|312.57|309.67|312.59|309.69|312.56|309.66|14
1647698120000|2022-03-19 13:55:20|312.56|309.66|312.54|309.64|312.58|309.68|312.54|309.64|13
1647698140000|2022-03-19 13:55:40|312.53|309.63|312.53|309.63|312.53|309.63|312.52|309.62|11
1647698150000|2022-03-19 13:55:50|312.52|309.62|312.38|309.48|312.53|309.63|312.37|309.47|18
1647698160000|2022-03-19 13:56:00|312.33|309.43|312.33|309.43|312.35|309.45|312.31|309.41|24
1647698170000|2022-03-19 13:56:10|312.32|309.42|312.35|309.45|312.35|309.45|312.32|309.42|11
1647698180000|2022-03-19 13:56:20|312.33|309.43|312.33|309.43|312.36|309.46|312.33|309.43|13
1647698190000|2022-03-19 13:56:30|312.34|309.44|312.33|309.43|312.35|309.45|312.32|309.42|15
1647698200000|2022-03-19 13:56:40|312.34|309.44|312.34|309.44|312.34|309.44|312.33|309.43|9
1647698210000|2022-03-19 13:56:50|312.35|309.45|312.35|309.45|312.36|309.46|312.33|309.43|8
1647698220000|2022-03-19 13:57:00|312.33|309.43|312.28|309.38|312.35|309.45|312.28|309.38|16
1647698230000|2022-03-19 13:57:10|312.27|309.37|312.23|309.33|312.28|309.38|312.22|309.32|19
1647698240000|2022-03-19 13:57:20|312.24|309.34|312.25|309.35|312.25|309.35|312.22|309.32|15
1647698250000|2022-03-19 13:57:30|312.24|309.34|312.17|309.27|312.27|309.37|312.17|309.27|17
1647698260000|2022-03-19 13:57:40|312.16|309.26|312.21|309.31|312.22|309.32|312.15|309.25|16
1647698270000|2022-03-19 13:57:50|312.2|309.3|312.27|309.37|312.29|309.39|312.2|309.3|11
1647698280000|2022-03-19 13:58:00|312.28|309.38|312.26|309.36|312.28|309.38|312.23|309.33|17
1647698290000|2022-03-19 13:58:10|312.23|309.33|312.19|309.29|312.26|309.36|312.18|309.28|17
1647698300000|2022-03-19 13:58:20|312.2|309.3|312.19|309.29|312.21|309.31|312.19|309.29|11
1647698310000|2022-03-19 13:58:30|312.2|309.3|312.19|309.29|312.2|309.3|312.17|309.27|10
1647698320000|2022-03-19 13:58:40|312.17|309.27|312.15|309.25|312.17|309.27|312.14|309.24|16
1647698330000|2022-03-19 13:58:50|312.16|309.26|312.13|309.23|312.16|309.26|312.12|309.22|13
1647698340000|2022-03-19 13:59:00|312.12|309.22|312.12|309.22|312.14|309.24|312.1|309.2|14
1647698350000|2022-03-19 13:59:10|312.11|309.21|312.18|309.28|312.19|309.29|312.1|309.2|15
1647698360000|2022-03-19 13:59:20|312.15|309.25|312.1|309.2|312.18|309.28|312.09|309.19|16
1647698370000|2022-03-19 13:59:30|312.11|309.21|312.13|309.23|312.14|309.24|312.1|309.2|14
1647698380000|2022-03-19 13:59:40|312.1|309.2|312.14|309.24|312.15|309.25|312.1|309.2|21
1647698390000|2022-03-19 13:59:50|312.13|309.23|312.14|309.24|312.15|309.25|312.11|309.21|13
1647698400000|2022-03-19 14:00:00|312.13|309.23|312.04|309.14|312.14|309.24|312|309.1|17
1647698410000|2022-03-19 14:00:10|312.03|309.13|312.1|309.2|312.14|309.24|312.03|309.13|19
1647698420000|2022-03-19 14:00:20|312.13|309.23|312.2|309.3|312.21|309.31|312.13|309.23|20
1647698430000|2022-03-19 14:00:30|312.21|309.31|312.14|309.24|312.21|309.31|312.14|309.24|18
1647698440000|2022-03-19 14:00:40|312.15|309.25|312.08|309.18|312.2|309.3|312.05|309.15|24
1647698450000|2022-03-19 14:00:50|312.09|309.19|312.17|309.27|312.18|309.28|312.07|309.17|17
1647698460000|2022-03-19 14:01:00|312.13|309.23|312.08|309.18|312.19|309.29|312.07|309.17|21
1647698470000|2022-03-19 14:01:10|312.06|309.16|312.08|309.18|312.09|309.19|312.06|309.16|10
1647698480000|2022-03-19 14:01:20|312.09|309.19|312.09|309.19|312.11|309.21|312.06|309.16|18
1647698490000|2022-03-19 14:01:30|312.1|309.2|312.1|309.2|312.11|309.21|312.08|309.18|16
1647698500000|2022-03-19 14:01:40|312.11|309.21|312.26|309.36|312.26|309.36|312.11|309.21|13
1647698510000|2022-03-19 14:01:50|312.21|309.31|312.27|309.37|312.29|309.39|312.21|309.31|16
1647698520000|2022-03-19 14:02:00|312.28|309.38|312.31|309.41|312.33|309.43|312.22|309.32|18
1647698530000|2022-03-19 14:02:10|312.24|309.34|312.29|309.39|312.31|309.41|312.24|309.34|19
1647698540000|2022-03-19 14:02:20|312.28|309.38|312.28|309.38|312.29|309.39|312.28|309.38|9
1647698550000|2022-03-19 14:02:30|312.25|309.35|312.3|309.4|312.3|309.4|312.25|309.35|20
1647698560000|2022-03-19 14:02:40|312.31|309.41|312.21|309.31|312.31|309.41|312.18|309.28|18
1647698570000|2022-03-19 14:02:50|312.2|309.3|312.23|309.33|312.24|309.34|312.2|309.3|15
1647698580000|2022-03-19 14:03:00|312.21|309.31|312.2|309.3|312.23|309.33|312.2|309.3|9
1647698590000|2022-03-19 14:03:10|312.21|309.31|312.1|309.2|312.21|309.31|312.08|309.18|11
1647698600000|2022-03-19 14:03:20|312.11|309.21|312.1|309.2|312.12|309.22|312.1|309.2|8
1647698610000|2022-03-19 14:03:30|312.09|309.19|312|309.1|312.09|309.19|311.98|309.08|16
1647698620000|2022-03-19 14:03:40|312.01|309.11|311.96|309.06|312.01|309.11|311.94|309.04|17
1647698630000|2022-03-19 14:03:50|311.99|309.09|312.05|309.15|312.06|309.16|311.94|309.04|14
1647698640000|2022-03-19 14:04:00|312.06|309.16|312.05|309.15|312.07|309.17|312.04|309.14|19
1647698650000|2022-03-19 14:04:10|312.06|309.16|312.04|309.14|312.07|309.17|312.03|309.13|9
1647698660000|2022-03-19 14:04:20|312.05|309.15|311.9|309|312.06|309.16|311.88|308.98|19
1647698670000|2022-03-19 14:04:30|311.89|308.99|311.59|308.69|311.91|309.01|311.59|308.69|17
1647698680000|2022-03-19 14:04:40|311.6|308.7|311.42|308.52|311.6|308.7|311.42|308.52|21
1647698690000|2022-03-19 14:04:50|311.51|308.61|311.35|308.45|311.51|308.61|311.35|308.45|17
1647698700000|2022-03-19 14:05:00|311.32|308.42|311.09|308.19|311.32|308.42|311.02|308.12|26
1647698710000|2022-03-19 14:05:10|311.12|308.22|311.4|308.5|311.4|308.5|311.12|308.22|26
1647698720000|2022-03-19 14:05:20|311.39|308.49|311.55|308.65|311.55|308.65|311.37|308.47|18
1647698730000|2022-03-19 14:05:30|311.54|308.64|311.41|308.51|311.55|308.65|311.41|308.51|27
1647698740000|2022-03-19 14:05:40|311.4|308.5|311.46|308.56|311.47|308.57|311.4|308.5|20
1647698750000|2022-03-19 14:05:50|311.45|308.55|311.55|308.65|311.55|308.65|311.42|308.52|16
1647698760000|2022-03-19 14:06:00|311.54|308.64|311.53|308.63|311.56|308.66|311.5|308.6|22
1647698770000|2022-03-19 14:06:10|311.52|308.62|311.65|308.75|311.67|308.77|311.48|308.58|25
1647698780000|2022-03-19 14:06:20|311.66|308.76|311.65|308.75|311.67|308.77|311.58|308.68|17
1647698790000|2022-03-19 14:06:30|311.66|308.76|311.71|308.81|311.74|308.84|311.66|308.76|22
1647698800000|2022-03-19 14:06:40|311.69|308.79|311.62|308.72|311.71|308.81|311.61|308.71|13
1647698810000|2022-03-19 14:06:50|311.61|308.71|311.6|308.7|311.62|308.72|311.59|308.69|10
1647698820000|2022-03-19 14:07:00|311.59|308.69|311.6|308.7|311.62|308.72|311.56|308.66|26
1647698830000|2022-03-19 14:07:10|311.62|308.72|311.6|308.7|311.62|308.72|311.56|308.66|15
1647698840000|2022-03-19 14:07:20|311.58|308.68|311.56|308.66|311.6|308.7|311.56|308.66|11
1647698850000|2022-03-19 14:07:30|311.54|308.64|311.47|308.57|311.54|308.64|311.45|308.55|21
1647698860000|2022-03-19 14:07:40|311.46|308.56|311.47|308.57|311.5|308.6|311.45|308.55|20
1647698870000|2022-03-19 14:07:50|311.46|308.56|311.48|308.58|311.48|308.58|311.45|308.55|16
1647698880000|2022-03-19 14:08:00|311.47|308.57|311.46|308.56|311.47|308.57|311.45|308.55|6
1647698890000|2022-03-19 14:08:10|311.47|308.57|311.52|308.62|311.52|308.62|311.45|308.55|19
1647698900000|2022-03-19 14:08:20|311.53|308.63|311.64|308.74|311.64|308.74|311.52|308.62|16
1647698910000|2022-03-19 14:08:30|311.6|308.7|311.53|308.63|311.61|308.71|311.49|308.59|16
1647698920000|2022-03-19 14:08:40|311.52|308.62|311.46|308.56|311.53|308.63|311.4|308.5|20
1647698930000|2022-03-19 14:08:50|311.42|308.52|311.59|308.69|311.61|308.71|311.42|308.52|15
1647698940000|2022-03-19 14:09:00|311.57|308.67|311.58|308.68|311.58|308.68|311.55|308.65|10
1647698950000|2022-03-19 14:09:10|311.57|308.67|311.57|308.67|311.58|308.68|311.52|308.62|12
1647698960000|2022-03-19 14:09:20|311.52|308.62|311.53|308.63|311.58|308.68|311.46|308.56|22
1647698970000|2022-03-19 14:09:30|311.54|308.64|311.51|308.61|311.54|308.64|311.49|308.59|22
1647698980000|2022-03-19 14:09:40|311.53|308.63|311.52|308.62|311.53|308.63|311.49|308.59|16
1647698990000|2022-03-19 14:09:50|311.53|308.63|311.57|308.67|311.57|308.67|311.5|308.6|14
1647699000000|2022-03-19 14:10:00|311.56|308.66|311.59|308.69|311.6|308.7|311.54|308.64|15
1647699010000|2022-03-19 14:10:10|311.6|308.7|311.6|308.7|311.6|308.7|311.59|308.69|7
1647699020000|2022-03-19 14:10:20|311.61|308.71|311.63|308.73|311.64|308.74|311.58|308.68|14
1647699030000|2022-03-19 14:10:30|311.64|308.74|311.63|308.73|311.64|308.74|311.56|308.66|8
1647699040000|2022-03-19 14:10:40|311.56|308.66|311.65|308.75|311.66|308.76|311.56|308.66|16
1647699050000|2022-03-19 14:10:50|311.66|308.76|311.7|308.8|311.7|308.8|311.66|308.76|13
1647699060000|2022-03-19 14:11:00|311.69|308.79|311.72|308.82|311.73|308.83|311.67|308.77|17
1647699070000|2022-03-19 14:11:10|311.73|308.83|311.78|308.88|311.78|308.88|311.68|308.78|15
1647699080000|2022-03-19 14:11:20|311.77|308.87|311.86|308.96|311.87|308.97|311.73|308.83|21
1647699090000|2022-03-19 14:11:30|311.87|308.97|311.88|308.98|311.88|308.98|311.82|308.92|10
1647699100000|2022-03-19 14:11:40|311.87|308.97|311.88|308.98|311.89|308.99|311.87|308.97|9
1647699110000|2022-03-19 14:11:50|311.89|308.99|311.89|308.99|311.9|309|311.84|308.94|7
1647699120000|2022-03-19 14:12:00|311.9|309|311.9|309|311.9|309|311.89|308.99|9
1647699130000|2022-03-19 14:12:10|311.86|308.96|311.9|309|311.9|309|311.84|308.94|5
1647699140000|2022-03-19 14:12:20|311.89|308.99|311.91|309.01|311.92|309.02|311.85|308.95|13
1647699150000|2022-03-19 14:12:30|311.92|309.02|311.91|309.01|311.92|309.02|311.91|309.01|8
1647699160000|2022-03-19 14:12:40|311.92|309.02|311.92|309.02|311.94|309.04|311.9|309|9
1647699170000|2022-03-19 14:12:50|311.93|309.03|311.91|309.01|312|309.1|311.87|308.97|25
1647699180000|2022-03-19 14:13:00|311.88|308.98|311.66|308.76|311.88|308.98|311.66|308.76|26
1647699190000|2022-03-19 14:13:10|311.67|308.77|311.52|308.62|311.67|308.77|311.51|308.61|23
1647699200000|2022-03-19 14:13:20|311.53|308.63|311.52|308.62|311.55|308.65|311.52|308.62|18
1647699210000|2022-03-19 14:13:30|311.51|308.61|311.69|308.79|311.7|308.8|311.51|308.61|21
1647699220000|2022-03-19 14:13:40|311.7|308.8|311.76|308.86|311.77|308.87|311.7|308.8|25
1647699230000|2022-03-19 14:13:50|311.75|308.85|311.75|308.85|311.76|308.86|311.7|308.8|21
1647699240000|2022-03-19 14:14:00|311.74|308.84|311.72|308.82|311.74|308.84|311.72|308.82|7
1647699250000|2022-03-19 14:14:10|311.75|308.85|311.74|308.84|311.75|308.85|311.7|308.8|10
1647699260000|2022-03-19 14:14:20|311.75|308.85|311.75|308.85|311.75|308.85|311.71|308.81|7
1647699270000|2022-03-19 14:14:30|311.71|308.81|311.75|308.85|311.81|308.91|311.71|308.81|17
1647699280000|2022-03-19 14:14:40|311.74|308.84|311.68|308.78|311.78|308.88|311.68|308.78|23
1647699290000|2022-03-19 14:14:50|311.7|308.8|311.72|308.82|311.75|308.85|311.68|308.78|19
1647699300000|2022-03-19 14:15:00|311.71|308.81|311.62|308.72|311.71|308.81|311.58|308.68|17
1647699310000|2022-03-19 14:15:10|311.61|308.71|311.51|308.61|311.61|308.71|311.51|308.61|18
1647699320000|2022-03-19 14:15:20|311.5|308.6|311.52|308.62|311.53|308.63|311.5|308.6|22
1647699330000|2022-03-19 14:15:30|311.51|308.61|311.5|308.6|311.52|308.62|311.5|308.6|10
1647699340000|2022-03-19 14:15:40|311.51|308.61|311.55|308.65|311.55|308.65|311.49|308.59|22
1647699350000|2022-03-19 14:15:50|311.56|308.66|311.58|308.68|311.65|308.75|311.55|308.65|17
1647699360000|2022-03-19 14:16:00|311.61|308.71|311.55|308.65|311.61|308.71|311.54|308.64|15
1647699370000|2022-03-19 14:16:10|311.57|308.67|311.56|308.66|311.58|308.68|311.54|308.64|11
1647699380000|2022-03-19 14:16:20|311.54|308.64|311.54|308.64|311.56|308.66|311.54|308.64|9
1647699390000|2022-03-19 14:16:30|311.55|308.65|311.6|308.7|311.66|308.76|311.54|308.64|22
1647699400000|2022-03-19 14:16:40|311.59|308.69|311.59|308.69|311.61|308.71|311.57|308.67|14
1647699410000|2022-03-19 14:16:50|311.6|308.7|311.64|308.74|311.65|308.75|311.59|308.69|13
1647699420000|2022-03-19 14:17:00|311.62|308.72|311.61|308.71|311.67|308.77|311.61|308.71|20
1647699430000|2022-03-19 14:17:10|311.62|308.72|311.76|308.86|311.77|308.87|311.61|308.71|22
1647699440000|2022-03-19 14:17:20|311.75|308.85|311.69|308.79|311.76|308.86|311.68|308.78|17
1647699450000|2022-03-19 14:17:30|311.71|308.81|311.68|308.78|311.72|308.82|311.64|308.74|23
1647699460000|2022-03-19 14:17:40|311.67|308.77|311.71|308.81|311.73|308.83|311.65|308.75|19
1647699470000|2022-03-19 14:17:50|311.72|308.82|311.75|308.85|311.75|308.85|311.67|308.77|17
1647699480000|2022-03-19 14:18:00|311.71|308.81|311.75|308.85|311.75|308.85|311.71|308.81|4
1647699490000|2022-03-19 14:18:10|311.74|308.84|311.63|308.73|311.75|308.85|311.63|308.73|19
1647699500000|2022-03-19 14:18:20|311.62|308.72|311.61|308.71|311.64|308.74|311.59|308.69|18
1647699510000|2022-03-19 14:18:30|311.63|308.73|311.63|308.73|311.65|308.75|311.61|308.71|13
1647699520000|2022-03-19 14:18:40|311.62|308.72|311.61|308.71|311.63|308.73|311.6|308.7|16
1647699530000|2022-03-19 14:18:50|311.59|308.69|311.58|308.68|311.6|308.7|311.58|308.68|10
1647699540000|2022-03-19 14:19:00|311.6|308.7|311.61|308.71|311.61|308.71|311.57|308.67|12
1647699550000|2022-03-19 14:19:10|311.62|308.72|311.61|308.71|311.63|308.73|311.59|308.69|19
1647699560000|2022-03-19 14:19:20|311.59|308.69|311.59|308.69|311.6|308.7|311.57|308.67|9
1647699570000|2022-03-19 14:19:30|311.56|308.66|311.58|308.68|311.59|308.69|311.56|308.66|14
1647699580000|2022-03-19 14:19:40|311.59|308.69|311.6|308.7|311.62|308.72|311.57|308.67|13
1647699590000|2022-03-19 14:19:50|311.57|308.67|311.57|308.67|311.6|308.7|311.56|308.66|8
1647699600000|2022-03-19 14:20:00|311.6|308.7|311.53|308.63|311.6|308.7|311.52|308.62|17
1647699610000|2022-03-19 14:20:10|311.52|308.62|311.52|308.62|311.55|308.65|311.51|308.61|15
1647699620000|2022-03-19 14:20:20|311.51|308.61|311.52|308.62|311.54|308.64|311.51|308.61|8
1647699630000|2022-03-19 14:20:30|311.53|308.63|311.52|308.62|311.55|308.65|311.51|308.61|20
1647699640000|2022-03-19 14:20:40|311.51|308.61|311.49|308.59|311.52|308.62|311.47|308.57|17
1647699650000|2022-03-19 14:20:50|311.48|308.58|311.58|308.68|311.58|308.68|311.48|308.58|17
1647699660000|2022-03-19 14:21:00|311.57|308.67|311.51|308.61|311.58|308.68|311.5|308.6|15
1647699670000|2022-03-19 14:21:10|311.49|308.59|311.48|308.58|311.51|308.61|311.47|308.57|14
1647699680000|2022-03-19 14:21:20|311.46|308.56|311.29|308.39|311.49|308.59|311.28|308.38|19
1647699690000|2022-03-19 14:21:30|311.28|308.38|311.44|308.54|311.45|308.55|311.28|308.38|20
1647699700000|2022-03-19 14:21:40|311.4|308.5|311.4|308.5|311.42|308.52|311.39|308.49|16
1647699710000|2022-03-19 14:21:50|311.41|308.51|311.42|308.52|311.42|308.52|311.4|308.5|8
1647699720000|2022-03-19 14:22:00|311.41|308.51|311.44|308.54|311.44|308.54|311.4|308.5|11
1647699730000|2022-03-19 14:22:10|311.42|308.52|311.43|308.53|311.44|308.54|311.42|308.52|12
1647699740000|2022-03-19 14:22:20|311.42|308.52|311.45|308.55|311.45|308.55|311.42|308.52|12
1647699750000|2022-03-19 14:22:30|311.44|308.54|311.45|308.55|311.45|308.55|311.43|308.53|14
1647699760000|2022-03-19 14:22:40|311.44|308.54|311.41|308.51|311.47|308.57|311.41|308.51|16
1647699770000|2022-03-19 14:22:50|311.44|308.54|311.43|308.53|311.44|308.54|311.37|308.47|18
1647699780000|2022-03-19 14:23:00|311.4|308.5|311.42|308.52|311.43|308.53|311.39|308.49|14
1647699790000|2022-03-19 14:23:10|311.43|308.53|311.42|308.52|311.44|308.54|311.39|308.49|7
1647699800000|2022-03-19 14:23:20|311.43|308.53|311.39|308.49|311.43|308.53|311.39|308.49|7
1647699810000|2022-03-19 14:23:30|311.42|308.52|311.43|308.53|311.43|308.53|311.39|308.49|12
1647699820000|2022-03-19 14:23:40|311.42|308.52|311.47|308.57|311.47|308.57|311.39|308.49|16
1647699830000|2022-03-19 14:23:50|311.43|308.53|311.5|308.6|311.51|308.61|311.43|308.53|17
1647699840000|2022-03-19 14:24:00|311.51|308.61|311.5|308.6|311.51|308.61|311.44|308.54|14
1647699850000|2022-03-19 14:24:10|311.51|308.61|311.5|308.6|311.51|308.61|311.46|308.56|12
1647699860000|2022-03-19 14:24:20|311.46|308.56|311.45|308.55|311.51|308.61|311.45|308.55|20
1647699870000|2022-03-19 14:24:30|311.48|308.58|311.44|308.54|311.48|308.58|311.43|308.53|10
1647699880000|2022-03-19 14:24:40|311.45|308.55|311.43|308.53|311.46|308.56|311.43|308.53|15
1647699890000|2022-03-19 14:24:50|311.41|308.51|311.23|308.33|311.41|308.51|311.15|308.25|26
1647699900000|2022-03-19 14:25:00|311.24|308.34|311.41|308.51|311.41|308.51|311.24|308.34|23
1647699910000|2022-03-19 14:25:10|311.42|308.52|311.48|308.58|311.49|308.59|311.41|308.51|14
1647699920000|2022-03-19 14:25:20|311.49|308.59|311.49|308.59|311.5|308.6|311.48|308.58|5
1647699930000|2022-03-19 14:25:30|311.48|308.58|311.49|308.59|311.51|308.61|311.43|308.53|12
1647699940000|2022-03-19 14:25:40|311.52|308.62|311.53|308.63|311.62|308.72|311.48|308.58|18
1647699950000|2022-03-19 14:25:50|311.55|308.65|311.62|308.72|311.63|308.73|311.55|308.65|16
1647699960000|2022-03-19 14:26:00|311.64|308.74|311.81|308.91|311.81|308.91|311.61|308.71|21
1647699970000|2022-03-19 14:26:10|311.83|308.93|311.85|308.95|311.88|308.98|311.81|308.91|17
1647699980000|2022-03-19 14:26:20|311.86|308.96|311.71|308.81|311.86|308.96|311.69|308.79|16
1647699990000|2022-03-19 14:26:30|311.72|308.82|311.74|308.84|311.75|308.85|311.71|308.81|12
1647700000000|2022-03-19 14:26:40|311.73|308.83|311.86|308.96|311.87|308.97|311.73|308.83|18
1647700010000|2022-03-19 14:26:50|311.87|308.97|311.91|309.01|311.92|309.02|311.83|308.93|18
1647700020000|2022-03-19 14:27:00|311.92|309.02|311.86|308.96|311.92|309.02|311.8|308.9|14
1647700030000|2022-03-19 14:27:10|311.85|308.95|311.88|308.98|311.88|308.98|311.81|308.91|19
1647700040000|2022-03-19 14:27:20|311.89|308.99|311.83|308.93|311.9|309|311.83|308.93|7
1647700050000|2022-03-19 14:27:30|311.88|308.98|311.99|309.09|311.99|309.09|311.83|308.93|20
1647700060000|2022-03-19 14:27:40|312.01|309.11|311.98|309.08|312.05|309.15|311.96|309.06|9
1647700070000|2022-03-19 14:27:50|311.99|309.09|312|309.1|312.02|309.12|311.96|309.06|14
1647700080000|2022-03-19 14:28:00|311.99|309.09|311.94|309.04|312.01|309.11|311.92|309.02|22
1647700090000|2022-03-19 14:28:10|311.97|309.07|311.96|309.06|311.98|309.08|311.94|309.04|13
1647700100000|2022-03-19 14:28:20|311.91|309.01|311.96|309.06|311.96|309.06|311.91|309.01|15
1647700110000|2022-03-19 14:28:30|311.91|309.01|311.93|309.03|311.97|309.07|311.91|309.01|12
1647700120000|2022-03-19 14:28:40|311.92|309.02|311.96|309.06|311.97|309.07|311.9|309|14
1647700130000|2022-03-19 14:28:50|311.95|309.05|311.95|309.05|311.98|309.08|311.93|309.03|22
1647700140000|2022-03-19 14:29:00|311.96|309.06|311.96|309.06|312|309.1|311.93|309.03|14
1647700150000|2022-03-19 14:29:10|311.95|309.05|311.95|309.05|311.96|309.06|311.94|309.04|7
1647700160000|2022-03-19 14:29:20|311.94|309.04|311.95|309.05|311.95|309.05|311.91|309.01|13
1647700170000|2022-03-19 14:29:30|311.94|309.04|311.95|309.05|311.99|309.09|311.93|309.03|10
1647700180000|2022-03-19 14:29:40|311.92|309.02|311.97|309.07|311.97|309.07|311.92|309.02|16
1647700190000|2022-03-19 14:29:50|311.96|309.06|311.95|309.05|311.97|309.07|311.92|309.02|18
1647700200000|2022-03-19 14:30:00|311.92|309.02|312.06|309.16|312.07|309.17|311.92|309.02|19
1647700210000|2022-03-19 14:30:10|312.07|309.17|312.11|309.21|312.13|309.23|312.03|309.13|19
1647700220000|2022-03-19 14:30:20|312.1|309.2|312.03|309.13|312.12|309.22|312.02|309.12|17
1647700230000|2022-03-19 14:30:30|312.05|309.15|312.12|309.22|312.15|309.25|312.05|309.15|18
1647700240000|2022-03-19 14:30:40|312.17|309.27|312.26|309.36|312.27|309.37|312.16|309.26|13
1647700250000|2022-03-19 14:30:50|312.27|309.37|312.34|309.44|312.34|309.44|312.26|309.36|18
1647700260000|2022-03-19 14:31:00|312.33|309.43|312.4|309.5|312.41|309.51|312.27|309.37|23
1647700270000|2022-03-19 14:31:10|312.41|309.51|312.56|309.66|312.58|309.68|312.37|309.47|17
1647700280000|2022-03-19 14:31:20|312.57|309.67|312.49|309.59|312.57|309.67|312.49|309.59|18
1647700290000|2022-03-19 14:31:30|312.53|309.63|312.57|309.67|312.58|309.68|312.53|309.63|17
1647700300000|2022-03-19 14:31:40|312.56|309.66|312.63|309.73|312.66|309.76|312.49|309.59|21
1647700310000|2022-03-19 14:31:50|312.64|309.74|312.81|309.91|312.84|309.94|312.64|309.74|22
1647700320000|2022-03-19 14:32:00|312.8|309.9|312.78|309.88|312.82|309.92|312.76|309.86|18
1647700330000|2022-03-19 14:32:10|312.77|309.87|312.76|309.86|312.79|309.89|312.73|309.83|20
1647700340000|2022-03-19 14:32:20|312.77|309.87|312.79|309.89|312.8|309.9|312.72|309.82|20
1647700350000|2022-03-19 14:32:30|312.74|309.84|312.79|309.89|312.8|309.9|312.73|309.83|12
1647700360000|2022-03-19 14:32:40|312.77|309.87|312.76|309.86|312.8|309.9|312.76|309.86|9
1647700370000|2022-03-19 14:32:50|312.8|309.9|312.81|309.91|312.81|309.91|312.74|309.84|15
1647700380000|2022-03-19 14:33:00|312.75|309.85|312.92|310.02|312.93|310.03|312.75|309.85|22
1647700390000|2022-03-19 14:33:10|312.93|310.03|312.94|310.04|312.94|310.04|312.88|309.98|7
1647700400000|2022-03-19 14:33:20|312.91|310.01|312.86|309.96|312.94|310.04|312.86|309.96|24
1647700410000|2022-03-19 14:33:30|312.87|309.97|312.91|310.01|312.93|310.03|312.86|309.96|18
1647700420000|2022-03-19 14:33:40|312.89|309.99|312.9|310|312.93|310.03|312.86|309.96|26
1647700430000|2022-03-19 14:33:50|312.89|309.99|312.83|309.93|312.9|310|312.83|309.93|20
1647700440000|2022-03-19 14:34:00|312.86|309.96|312.85|309.95|312.86|309.96|312.82|309.92|19
1647700450000|2022-03-19 14:34:10|312.84|309.94|312.72|309.82|312.85|309.95|312.71|309.81|16
1647700460000|2022-03-19 14:34:20|312.71|309.81|312.7|309.8|312.73|309.83|312.68|309.78|16
1647700470000|2022-03-19 14:34:30|312.67|309.77|312.61|309.71|312.67|309.77|312.59|309.69|24
1647700480000|2022-03-19 14:34:40|312.59|309.69|312.62|309.72|312.64|309.74|312.59|309.69|13
1647700490000|2022-03-19 14:34:50|312.63|309.73|312.69|309.79|312.69|309.79|312.62|309.72|12
1647700500000|2022-03-19 14:35:00|312.68|309.78|312.83|309.93|312.83|309.93|312.68|309.78|14
1647700510000|2022-03-19 14:35:10|312.86|309.96|312.87|309.97|312.89|309.99|312.83|309.93|16
1647700520000|2022-03-19 14:35:20|312.88|309.98|312.86|309.96|312.92|310.02|312.84|309.94|28
1647700530000|2022-03-19 14:35:30|312.85|309.95|312.88|309.98|312.89|309.99|312.82|309.92|21
1647700540000|2022-03-19 14:35:40|312.92|310.02|312.92|310.02|312.93|310.03|312.86|309.96|6
1647700550000|2022-03-19 14:35:50|312.87|309.97|312.92|310.02|312.92|310.02|312.87|309.97|2
1647700560000|2022-03-19 14:36:00|312.89|309.99|312.89|309.99|312.89|309.99|312.86|309.96|11
1647700570000|2022-03-19 14:36:10|312.86|309.96|312.9|310|312.9|310|312.86|309.96|13
1647700580000|2022-03-19 14:36:20|312.89|309.99|312.83|309.93|312.89|309.99|312.82|309.92|17
1647700590000|2022-03-19 14:36:30|312.82|309.92|312.82|309.92|312.83|309.93|312.78|309.88|22
1647700600000|2022-03-19 14:36:40|312.81|309.91|312.85|309.95|312.85|309.95|312.79|309.89|11
1647700610000|2022-03-19 14:36:50|312.83|309.93|312.85|309.95|312.86|309.96|312.83|309.93|10
1647700620000|2022-03-19 14:37:00|312.84|309.94|312.79|309.89|312.86|309.96|312.79|309.89|8
1647700630000|2022-03-19 14:37:10|312.8|309.9|312.81|309.91|312.83|309.93|312.8|309.9|5
1647700640000|2022-03-19 14:37:20|312.8|309.9|312.73|309.83|312.8|309.9|312.72|309.82|12
1647700650000|2022-03-19 14:37:30|312.72|309.82|312.63|309.73|312.72|309.82|312.61|309.71|11
1647700660000|2022-03-19 14:37:40|312.62|309.72|312.65|309.75|312.66|309.76|312.6|309.7|17
1647700670000|2022-03-19 14:37:50|312.64|309.74|312.67|309.77|312.71|309.81|312.64|309.74|18
1647700680000|2022-03-19 14:38:00|312.68|309.78|312.68|309.78|312.69|309.79|312.66|309.76|14
1647700690000|2022-03-19 14:38:10|312.66|309.76|312.68|309.78|312.7|309.8|312.65|309.75|13
1647700700000|2022-03-19 14:38:20|312.67|309.77|312.62|309.72|312.67|309.77|312.62|309.72|10
1647700710000|2022-03-19 14:38:30|312.61|309.71|312.62|309.72|312.63|309.73|312.59|309.69|17
1647700720000|2022-03-19 14:38:40|312.63|309.73|312.74|309.84|312.75|309.85|312.63|309.73|21
1647700730000|2022-03-19 14:38:50|312.73|309.83|312.73|309.83|312.75|309.85|312.71|309.81|13
1647700740000|2022-03-19 14:39:00|312.75|309.85|312.79|309.89|312.79|309.89|312.74|309.84|10
1647700750000|2022-03-19 14:39:10|312.78|309.88|312.8|309.9|312.8|309.9|312.78|309.88|9
1647700760000|2022-03-19 14:39:20|312.76|309.86|312.78|309.88|312.81|309.91|312.75|309.85|15
1647700770000|2022-03-19 14:39:30|312.75|309.85|312.66|309.76|312.78|309.88|312.66|309.76|18
1647700780000|2022-03-19 14:39:40|312.67|309.77|312.67|309.77|312.71|309.81|312.66|309.76|19
1647700790000|2022-03-19 14:39:50|312.68|309.78|312.7|309.8|312.72|309.82|312.67|309.77|20
1647700800000|2022-03-19 14:40:00|312.69|309.79|312.62|309.72|312.7|309.8|312.6|309.7|18
1647700810000|2022-03-19 14:40:10|312.63|309.73|312.46|309.56|312.63|309.73|312.46|309.56|21
1647700820000|2022-03-19 14:40:20|312.47|309.57|312.47|309.57|312.48|309.58|312.45|309.55|15
1647700830000|2022-03-19 14:40:30|312.46|309.56|312.54|309.64|312.54|309.64|312.44|309.54|19
1647700840000|2022-03-19 14:40:40|312.53|309.63|312.49|309.59|312.53|309.63|312.49|309.59|14
1647700850000|2022-03-19 14:40:50|312.5|309.6|312.49|309.59|312.52|309.62|312.49|309.59|16
1647700860000|2022-03-19 14:41:00|312.48|309.58|312.47|309.57|312.49|309.59|312.45|309.55|20
1647700870000|2022-03-19 14:41:10|312.46|309.56|312.47|309.57|312.48|309.58|312.44|309.54|16
1647700880000|2022-03-19 14:41:20|312.48|309.58|312.5|309.6|312.5|309.6|312.46|309.56|15
1647700890000|2022-03-19 14:41:30|312.52|309.62|312.6|309.7|312.6|309.7|312.52|309.62|13
1647700900000|2022-03-19 14:41:40|312.61|309.71|312.63|309.73|312.64|309.74|312.57|309.67|15
1647700910000|2022-03-19 14:41:50|312.62|309.72|312.58|309.68|312.63|309.73|312.57|309.67|16
1647700920000|2022-03-19 14:42:00|312.59|309.69|312.6|309.7|312.6|309.7|312.57|309.67|14
1647700930000|2022-03-19 14:42:10|312.61|309.71|312.6|309.7|312.61|309.71|312.59|309.69|4
1647700940000|2022-03-19 14:42:20|312.59|309.69|312.59|309.69|312.63|309.73|312.59|309.69|15
1647700950000|2022-03-19 14:42:30|312.6|309.7|312.57|309.67|312.6|309.7|312.56|309.66|8
1647700960000|2022-03-19 14:42:40|312.6|309.7|312.61|309.71|312.62|309.72|312.56|309.66|12
1647700970000|2022-03-19 14:42:50|312.62|309.72|312.6|309.7|312.62|309.72|312.57|309.67|14
1647700980000|2022-03-19 14:43:00|312.61|309.71|312.59|309.69|312.61|309.71|312.56|309.66|10
1647700990000|2022-03-19 14:43:10|312.6|309.7|312.59|309.69|312.6|309.7|312.59|309.69|4
1647701000000|2022-03-19 14:43:20|312.57|309.67|312.61|309.71|312.61|309.71|312.57|309.67|14
1647701010000|2022-03-19 14:43:30|312.69|309.79|312.81|309.91|312.81|309.91|312.69|309.79|17
1647701020000|2022-03-19 14:43:40|312.82|309.92|312.84|309.94|312.84|309.94|312.81|309.91|11
1647701030000|2022-03-19 14:43:50|312.83|309.93|312.83|309.93|312.84|309.94|312.79|309.89|16
1647701040000|2022-03-19 14:44:00|312.84|309.94|312.85|309.95|312.87|309.97|312.81|309.91|13
1647701050000|2022-03-19 14:44:10|312.87|309.97|312.82|309.92|312.89|309.99|312.81|309.91|16
1647701060000|2022-03-19 14:44:20|312.83|309.93|312.82|309.92|312.83|309.93|312.78|309.88|12
1647701070000|2022-03-19 14:44:30|312.85|309.95|312.83|309.93|312.9|310|312.83|309.93|9
1647701080000|2022-03-19 14:44:40|312.8|309.9|312.84|309.94|312.84|309.94|312.8|309.9|9
1647701090000|2022-03-19 14:44:50|312.79|309.89|312.82|309.92|312.83|309.93|312.79|309.89|14
1647701100000|2022-03-19 14:45:00|312.84|309.94|312.83|309.93|312.85|309.95|312.8|309.9|14
1647701110000|2022-03-19 14:45:10|312.84|309.94|312.93|310.03|312.93|310.03|312.8|309.9|11
1647701120000|2022-03-19 14:45:20|312.94|310.04|313.09|310.19|313.1|310.2|312.94|310.04|19
1647701130000|2022-03-19 14:45:30|313.07|310.17|312.93|310.03|313.07|310.17|312.91|310.01|15
1647701140000|2022-03-19 14:45:40|312.95|310.05|312.91|310.01|312.95|310.05|312.89|309.99|14
1647701150000|2022-03-19 14:45:50|312.89|309.99|312.95|310.05|312.95|310.05|312.88|309.98|14
1647701160000|2022-03-19 14:46:00|312.96|310.06|312.9|310|312.96|310.06|312.88|309.98|8
1647701170000|2022-03-19 14:46:10|312.88|309.98|312.91|310.01|312.91|310.01|312.87|309.97|13
1647701180000|2022-03-19 14:46:20|312.9|310|312.9|310|312.92|310.02|312.89|309.99|13
1647701190000|2022-03-19 14:46:30|312.89|309.99|312.91|310.01|312.92|310.02|312.87|309.97|15
1647701200000|2022-03-19 14:46:40|312.92|310.02|312.88|309.98|312.93|310.03|312.86|309.96|17
1647701210000|2022-03-19 14:46:50|312.87|309.97|312.87|309.97|312.89|309.99|312.84|309.94|15
1647701220000|2022-03-19 14:47:00|312.85|309.95|312.85|309.95|312.87|309.97|312.84|309.94|14
1647701230000|2022-03-19 14:47:10|312.84|309.94|312.83|309.93|312.86|309.96|312.83|309.93|11
1647701240000|2022-03-19 14:47:20|312.84|309.94|312.84|309.94|312.84|309.94|312.82|309.92|16
1647701250000|2022-03-19 14:47:30|312.83|309.93|312.85|309.95|312.86|309.96|312.83|309.93|16
1647701260000|2022-03-19 14:47:40|312.84|309.94|312.84|309.94|312.86|309.96|312.83|309.93|13
1647701270000|2022-03-19 14:47:50|312.86|309.96|312.85|309.95|312.86|309.96|312.85|309.95|10
1647701280000|2022-03-19 14:48:00|312.86|309.96|312.86|309.96|312.86|309.96|312.86|309.96|1
1647701290000|2022-03-19 14:48:10|312.85|309.95|312.84|309.94|312.86|309.96|312.84|309.94|6
1647701300000|2022-03-19 14:48:20|312.85|309.95|312.83|309.93|312.85|309.95|312.83|309.93|3
1647701310000|2022-03-19 14:48:30|312.85|309.95|312.83|309.93|312.85|309.95|312.83|309.93|4
1647701320000|2022-03-19 14:48:40|312.82|309.92|312.79|309.89|312.83|309.93|312.77|309.87|7
1647701330000|2022-03-19 14:48:50|312.78|309.88|312.74|309.84|312.78|309.88|312.61|309.71|20
1647701340000|2022-03-19 14:49:00|312.73|309.83|312.74|309.84|312.75|309.85|312.71|309.81|15
1647701350000|2022-03-19 14:49:10|312.73|309.83|312.68|309.78|312.73|309.83|312.64|309.74|20
1647701360000|2022-03-19 14:49:20|312.67|309.77|312.64|309.74|312.67|309.77|312.64|309.74|16
1647701370000|2022-03-19 14:49:30|312.65|309.75|312.66|309.76|312.66|309.76|312.64|309.74|13
1647701380000|2022-03-19 14:49:40|312.65|309.75|312.68|309.78|312.68|309.78|312.59|309.69|16
1647701390000|2022-03-19 14:49:50|312.69|309.79|312.76|309.86|312.76|309.86|312.65|309.75|16
1647701400000|2022-03-19 14:50:00|312.75|309.85|312.83|309.93|312.86|309.96|312.75|309.85|15
1647701410000|2022-03-19 14:50:10|312.82|309.92|312.84|309.94|312.85|309.95|312.81|309.91|17
1647701420000|2022-03-19 14:50:20|312.83|309.93|312.85|309.95|312.85|309.95|312.82|309.92|7
1647701430000|2022-03-19 14:50:30|312.86|309.96|313|310.1|313|310.1|312.82|309.92|18
1647701440000|2022-03-19 14:50:40|313.01|310.11|313.02|310.12|313.02|310.12|312.99|310.09|14
1647701450000|2022-03-19 14:50:50|313.03|310.13|312.95|310.05|313.03|310.13|312.94|310.04|18
1647701460000|2022-03-19 14:51:00|312.98|310.08|313.01|310.11|313.01|310.11|312.98|310.08|15
1647701470000|2022-03-19 14:51:10|313|310.1|313.03|310.13|313.03|310.13|312.97|310.07|7
1647701480000|2022-03-19 14:51:20|313.05|310.15|313.23|310.33|313.23|310.33|313.05|310.15|16
1647701490000|2022-03-19 14:51:30|313.22|310.32|313.25|310.35|313.28|310.38|313.22|310.32|22
1647701500000|2022-03-19 14:51:40|313.24|310.34|313.26|310.36|313.26|310.36|313.21|310.31|17
1647701510000|2022-03-19 14:51:50|313.22|310.32|313.26|310.36|313.27|310.37|313.21|310.31|18
1647701520000|2022-03-19 14:52:00|313.27|310.37|313.26|310.36|313.27|310.37|313.22|310.32|8
1647701530000|2022-03-19 14:52:10|313.27|310.37|313.27|310.37|313.28|310.38|313.21|310.31|16
1647701540000|2022-03-19 14:52:20|313.29|310.39|313.34|310.44|313.34|310.44|313.25|310.35|19
1647701550000|2022-03-19 14:52:30|313.33|310.43|313.46|310.56|313.46|310.56|313.3|310.4|13
1647701560000|2022-03-19 14:52:40|313.47|310.57|313.53|310.63|313.63|310.73|313.47|310.57|20
1647701570000|2022-03-19 14:52:50|313.54|310.64|313.53|310.63|313.58|310.68|313.46|310.56|19
1647701580000|2022-03-19 14:53:00|313.54|310.64|313.52|310.62|313.57|310.67|313.51|310.61|14
1647701590000|2022-03-19 14:53:10|313.53|310.63|313.57|310.67|313.58|310.68|313.52|310.62|10
1647701600000|2022-03-19 14:53:20|313.58|310.68|313.68|310.78|313.68|310.78|313.58|310.68|17
1647701610000|2022-03-19 14:53:30|313.7|310.8|313.76|310.86|313.76|310.86|313.68|310.78|14
1647701620000|2022-03-19 14:53:40|313.7|310.8|313.71|310.81|313.77|310.87|313.65|310.75|17
1647701630000|2022-03-19 14:53:50|313.72|310.82|313.75|310.85|313.78|310.88|313.68|310.78|25
1647701640000|2022-03-19 14:54:00|313.71|310.81|313.73|310.83|313.79|310.89|313.7|310.8|25
1647701650000|2022-03-19 14:54:10|313.76|310.86|313.6|310.7|313.76|310.86|313.6|310.7|23
1647701660000|2022-03-19 14:54:20|313.58|310.68|313.53|310.63|313.58|310.68|313.51|310.61|18
1647701670000|2022-03-19 14:54:30|313.52|310.62|313.56|310.66|313.56|310.66|313.52|310.62|13
1647701680000|2022-03-19 14:54:40|313.53|310.63|313.53|310.63|313.56|310.66|313.51|310.61|18
1647701690000|2022-03-19 14:54:50|313.54|310.64|313.53|310.63|313.56|310.66|313.51|310.61|12
1647701700000|2022-03-19 14:55:00|313.52|310.62|313.54|310.64|313.58|310.68|313.52|310.62|16
1647701710000|2022-03-19 14:55:10|313.51|310.61|313.53|310.63|313.55|310.65|313.51|310.61|16
1647701720000|2022-03-19 14:55:20|313.54|310.64|313.54|310.64|313.56|310.66|313.52|310.62|15
1647701730000|2022-03-19 14:55:30|313.55|310.65|313.6|310.7|313.6|310.7|313.53|310.63|14
1647701740000|2022-03-19 14:55:40|313.59|310.69|313.57|310.67|313.61|310.71|313.55|310.65|22
1647701750000|2022-03-19 14:55:50|313.55|310.65|313.57|310.67|313.58|310.68|313.54|310.64|17
1647701760000|2022-03-19 14:56:00|313.56|310.66|313.63|310.73|313.65|310.75|313.56|310.66|19
1647701770000|2022-03-19 14:56:10|313.64|310.74|313.57|310.67|313.64|310.74|313.54|310.64|19
1647701780000|2022-03-19 14:56:20|313.58|310.68|313.56|310.66|313.59|310.69|313.53|310.63|11
1647701790000|2022-03-19 14:56:30|313.57|310.67|313.56|310.66|313.57|310.67|313.56|310.66|18
1647701800000|2022-03-19 14:56:40|313.54|310.64|313.63|310.73|313.65|310.75|313.54|310.64|21
1647701810000|2022-03-19 14:56:50|313.64|310.74|313.64|310.74|313.65|310.75|313.6|310.7|13
1647701820000|2022-03-19 14:57:00|313.65|310.75|313.67|310.77|313.67|310.77|313.62|310.72|21
1647701830000|2022-03-19 14:57:10|313.68|310.78|313.66|310.76|313.68|310.78|313.61|310.71|18
1647701840000|2022-03-19 14:57:20|313.63|310.73|313.65|310.75|313.67|310.77|313.63|310.73|14
1647701850000|2022-03-19 14:57:30|313.64|310.74|313.65|310.75|313.65|310.75|313.63|310.73|7
1647701860000|2022-03-19 14:57:40|313.66|310.76|313.64|310.74|313.66|310.76|313.62|310.72|13
1647701870000|2022-03-19 14:57:50|313.65|310.75|313.66|310.76|313.67|310.77|313.63|310.73|15
1647701880000|2022-03-19 14:58:00|313.67|310.77|313.63|310.73|313.67|310.77|313.62|310.72|15
1647701890000|2022-03-19 14:58:10|313.62|310.72|313.57|310.67|313.63|310.73|313.56|310.66|13
1647701900000|2022-03-19 14:58:20|313.56|310.66|313.57|310.67|313.57|310.67|313.55|310.65|6
1647701910000|2022-03-19 14:58:30|313.56|310.66|313.56|310.66|313.57|310.67|313.56|310.66|3
1647701920000|2022-03-19 14:58:40|313.55|310.65|313.57|310.67|313.57|310.67|313.54|310.64|9
1647701930000|2022-03-19 14:58:50|313.56|310.66|313.64|310.74|313.64|310.74|313.56|310.66|12
1647701940000|2022-03-19 14:59:00|313.63|310.73|313.6|310.7|313.65|310.75|313.6|310.7|11
1647701950000|2022-03-19 14:59:10|313.59|310.69|313.61|310.71|313.63|310.73|313.58|310.68|14
1647701960000|2022-03-19 14:59:20|313.62|310.72|313.64|310.74|313.64|310.74|313.62|310.72|10
1647701970000|2022-03-19 14:59:30|313.63|310.73|313.68|310.78|313.68|310.78|313.62|310.72|14
1647701980000|2022-03-19 14:59:40|313.67|310.77|313.72|310.82|313.74|310.84|313.67|310.77|23
1647701990000|2022-03-19 14:59:50|313.73|310.83|313.71|310.81|313.73|310.83|313.68|310.78|18
1647702000000|2022-03-19 15:00:00|313.69|310.79|313.8|310.9|313.81|310.91|313.69|310.79|16
1647702010000|2022-03-19 15:00:10|313.79|310.89|313.76|310.86|313.79|310.89|313.76|310.86|7
1647702020000|2022-03-19 15:00:20|313.77|310.87|313.82|310.92|313.82|310.92|313.77|310.87|8
1647702030000|2022-03-19 15:00:30|313.81|310.91|313.84|310.94|313.84|310.94|313.81|310.91|9
1647702050000|2022-03-19 15:00:50|313.85|310.95|313.85|310.95|313.85|310.95|313.84|310.94|7
1647702060000|2022-03-19 15:01:00|313.84|310.94|313.86|310.96|313.86|310.96|313.84|310.94|9
1647702070000|2022-03-19 15:01:10|313.88|310.98|313.93|311.03|313.93|311.03|313.88|310.98|12
1647702080000|2022-03-19 15:01:20|313.94|311.04|313.97|311.07|313.97|311.07|313.92|311.02|6
1647702090000|2022-03-19 15:01:30|313.96|311.06|314|311.1|314.03|311.13|313.96|311.06|21
1647702100000|2022-03-19 15:01:40|313.99|311.09|313.97|311.07|314|311.1|313.96|311.06|18
1647702110000|2022-03-19 15:01:50|313.98|311.08|313.96|311.06|313.99|311.09|313.94|311.04|20
1647702120000|2022-03-19 15:02:00|313.97|311.07|313.86|310.96|313.97|311.07|313.84|310.94|19
1647702130000|2022-03-19 15:02:10|313.91|311.01|313.98|311.08|313.99|311.09|313.91|311.01|21
1647702140000|2022-03-19 15:02:20|313.99|311.09|313.97|311.07|313.99|311.09|313.96|311.06|16
1647702150000|2022-03-19 15:02:30|313.98|311.08|313.93|311.03|313.98|311.08|313.89|310.99|21
1647702160000|2022-03-19 15:02:40|313.92|311.02|313.73|310.83|313.93|311.03|313.72|310.82|21
1647702170000|2022-03-19 15:02:50|313.74|310.84|313.71|310.81|313.74|310.84|313.69|310.79|7
1647702180000|2022-03-19 15:03:00|313.7|310.8|313.68|310.78|313.72|310.82|313.68|310.78|10
1647702190000|2022-03-19 15:03:10|313.66|310.76|313.93|311.03|313.93|311.03|313.66|310.76|12
1647702200000|2022-03-19 15:03:20|313.92|311.02|314.08|311.18|314.1|311.2|313.92|311.02|24
1647702210000|2022-03-19 15:03:30|314.07|311.17|314.04|311.14|314.08|311.18|314.02|311.12|19
1647702220000|2022-03-19 15:03:40|314.01|311.11|314.16|311.26|314.16|311.26|314.01|311.11|18
1647702230000|2022-03-19 15:03:50|314.15|311.25|314.13|311.23|314.22|311.32|314.11|311.21|21
1647702240000|2022-03-19 15:04:00|314.14|311.24|314.09|311.19|314.14|311.24|314.06|311.16|16
1647702250000|2022-03-19 15:04:10|314.08|311.18|314.08|311.18|314.11|311.21|314.06|311.16|10
1647702260000|2022-03-19 15:04:20|314.09|311.19|314.15|311.25|314.15|311.25|314.07|311.17|14
1647702270000|2022-03-19 15:04:30|314.14|311.24|314.1|311.2|314.17|311.27|314.1|311.2|16
1647702280000|2022-03-19 15:04:40|314.09|311.19|314.1|311.2|314.11|311.21|314.09|311.19|12
1647702290000|2022-03-19 15:04:50|314.11|311.21|314.08|311.18|314.11|311.21|314.08|311.18|6
1647702300000|2022-03-19 15:05:00|314.04|311.14|314.04|311.14|314.05|311.15|314.03|311.13|9
1647702310000|2022-03-19 15:05:10|314.05|311.15|314.03|311.13|314.05|311.15|314.02|311.12|7
1647702330000|2022-03-19 15:05:30|313.99|311.09|313.99|311.09|313.99|311.09|313.98|311.08|3
1647702340000|2022-03-19 15:05:40|314|311.1|313.99|311.09|314|311.1|313.99|311.09|8
1647702350000|2022-03-19 15:05:50|313.96|311.06|313.8|310.9|313.96|311.06|313.78|310.88|16
1647702360000|2022-03-19 15:06:00|313.79|310.89|313.65|310.75|313.79|310.89|313.65|310.75|9
1647702370000|2022-03-19 15:06:10|313.59|310.69|313.55|310.65|313.6|310.7|313.55|310.65|7
1647702380000|2022-03-19 15:06:20|313.54|310.64|313.4|310.5|313.54|310.64|313.4|310.5|20
1647702390000|2022-03-19 15:06:30|313.41|310.51|313.49|310.59|313.49|310.59|313.41|310.51|11
1647702400000|2022-03-19 15:06:40|313.48|310.58|313.41|310.51|313.48|310.58|313.41|310.51|6
1647702410000|2022-03-19 15:06:50|313.42|310.52|313.35|310.45|313.42|310.52|313.35|310.45|11
1647702420000|2022-03-19 15:07:00|313.34|310.44|313.27|310.37|313.34|310.44|313.27|310.37|7
1647702430000|2022-03-19 15:07:10|313.29|310.39|313.1|310.2|313.29|310.39|313.1|310.2|22
1647702440000|2022-03-19 15:07:20|313.09|310.19|313.13|310.23|313.13|310.23|313.08|310.18|14
1647702450000|2022-03-19 15:07:30|313.15|310.25|313.17|310.27|313.19|310.29|313.14|310.24|19
1647702460000|2022-03-19 15:07:40|313.18|310.28|313.25|310.35|313.25|310.35|313.13|310.23|19
1647702470000|2022-03-19 15:07:50|313.24|310.34|313.26|310.36|313.27|310.37|313.23|310.33|8
1647702480000|2022-03-19 15:08:00|313.28|310.38|313.25|310.35|313.28|310.38|313.22|310.32|10
1647702490000|2022-03-19 15:08:10|313.26|310.36|313.26|310.36|313.28|310.38|313.22|310.32|13
1647702500000|2022-03-19 15:08:20|313.27|310.37|313.13|310.23|313.27|310.37|313.13|310.23|25
1647702510000|2022-03-19 15:08:30|313.14|310.24|313.14|310.24|313.15|310.25|313.13|310.23|13
1647702520000|2022-03-19 15:08:40|313.13|310.23|313.17|310.27|313.19|310.29|313.13|310.23|10
1647702530000|2022-03-19 15:08:50|313.16|310.26|313.16|310.26|313.18|310.28|313.16|310.26|3
1647702540000|2022-03-19 15:09:00|313.17|310.27|313.32|310.42|313.32|310.42|313.17|310.27|12
1647702550000|2022-03-19 15:09:10|313.33|310.43|313.28|310.38|313.33|310.43|313.28|310.38|9
1647702560000|2022-03-19 15:09:20|313.29|310.39|313.29|310.39|313.3|310.4|313.28|310.38|7
1647702570000|2022-03-19 15:09:30|313.3|310.4|313.3|310.4|313.3|310.4|313.29|310.39|5
1647702580000|2022-03-19 15:09:40|313.25|310.35|313.25|310.35|313.25|310.35|313.24|310.34|3
1647702590000|2022-03-19 15:09:50|313.24|310.34|313.28|310.38|313.28|310.38|313.24|310.34|16
1647702600000|2022-03-19 15:10:00|313.29|310.39|313.3|310.4|313.31|310.41|313.29|310.39|6
1647702610000|2022-03-19 15:10:10|313.31|310.41|313.3|310.4|313.31|310.41|313.3|310.4|2
1647702620000|2022-03-19 15:10:20|313.29|310.39|313.28|310.38|313.31|310.41|313.28|310.38|14
1647702630000|2022-03-19 15:10:30|313.29|310.39|313.29|310.39|313.29|310.39|313.27|310.37|8
1647702640000|2022-03-19 15:10:40|313.28|310.38|313.28|310.38|313.29|310.39|313.28|310.38|17
1647702650000|2022-03-19 15:10:50|313.29|310.39|313.28|310.38|313.31|310.41|313.28|310.38|8
1647702660000|2022-03-19 15:11:00|313.27|310.37|313.19|310.29|313.27|310.37|313.19|310.29|5
1647702670000|2022-03-19 15:11:10|313.21|310.31|313.28|310.38|313.29|310.39|313.19|310.29|10
1647702680000|2022-03-19 15:11:20|313.29|310.39|313.41|310.51|313.41|310.51|313.28|310.38|6
1647702690000|2022-03-19 15:11:30|313.39|310.49|313.54|310.64|313.55|310.65|313.39|310.49|19
1647702700000|2022-03-19 15:11:40|313.55|310.65|313.56|310.66|313.64|310.74|313.53|310.63|16
1647702710000|2022-03-19 15:11:50|313.57|310.67|313.62|310.72|313.62|310.72|313.52|310.62|19
1647702720000|2022-03-19 15:12:00|313.61|310.71|313.72|310.82|313.73|310.83|313.61|310.71|12
1647702730000|2022-03-19 15:12:10|313.71|310.81|313.68|310.78|313.71|310.81|313.66|310.76|8
1647702740000|2022-03-19 15:12:20|313.71|310.81|313.62|310.72|313.71|310.81|313.62|310.72|5
1647702750000|2022-03-19 15:12:30|313.61|310.71|313.62|310.72|313.64|310.74|313.61|310.71|8
1647702760000|2022-03-19 15:12:40|313.61|310.71|313.61|310.71|313.62|310.72|313.61|310.71|5
1647702770000|2022-03-19 15:12:50|313.59|310.69|313.59|310.69|313.6|310.7|313.59|310.69|5
1647702780000|2022-03-19 15:13:00|313.6|310.7|313.59|310.69|313.6|310.7|313.59|310.69|2
1647702790000|2022-03-19 15:13:10|313.62|310.72|313.63|310.73|313.63|310.73|313.58|310.68|6
1647702800000|2022-03-19 15:13:20|313.62|310.72|313.62|310.72|313.64|310.74|313.62|310.72|5
1647702810000|2022-03-19 15:13:30|313.6|310.7|313.58|310.68|313.61|310.71|313.57|310.67|6
1647702820000|2022-03-19 15:13:40|313.59|310.69|313.72|310.82|313.72|310.82|313.59|310.69|7
1647702830000|2022-03-19 15:13:50|313.73|310.83|313.7|310.8|313.74|310.84|313.68|310.78|7
1647702840000|2022-03-19 15:14:00|313.69|310.79|313.68|310.78|313.69|310.79|313.68|310.78|2
1647702850000|2022-03-19 15:14:10|313.67|310.77|313.6|310.7|313.67|310.77|313.6|310.7|4
1647702860000|2022-03-19 15:14:20|313.61|310.71|313.61|310.71|313.61|310.71|313.6|310.7|3
1647702870000|2022-03-19 15:14:30|313.6|310.7|313.57|310.67|313.61|310.71|313.57|310.67|12
1647702880000|2022-03-19 15:14:40|313.58|310.68|313.53|310.63|313.58|310.68|313.46|310.56|25
1647702890000|2022-03-19 15:14:50|313.52|310.62|313.5|310.6|313.52|310.62|313.49|310.59|9
1647702900000|2022-03-19 15:15:00|313.49|310.59|313.63|310.73|313.63|310.73|313.48|310.58|23
1647702910000|2022-03-19 15:15:10|313.6|310.7|313.77|310.87|313.77|310.87|313.6|310.7|27
1647702920000|2022-03-19 15:15:20|313.78|310.88|313.95|311.05|313.96|311.06|313.74|310.84|27
1647702930000|2022-03-19 15:15:30|313.94|311.04|313.91|311.01|313.94|311.04|313.8|310.9|19
1647702940000|2022-03-19 15:15:40|313.95|311.05|314.03|311.13|314.03|311.13|313.95|311.05|12
1647702950000|2022-03-19 15:15:50|314.04|311.14|314.09|311.19|314.1|311.2|314.02|311.12|10
1647702960000|2022-03-19 15:16:00|314.03|311.13|314.08|311.18|314.14|311.24|314.03|311.13|18
1647702970000|2022-03-19 15:16:10|314.07|311.17|314.04|311.14|314.07|311.17|313.99|311.09|18
1647702980000|2022-03-19 15:16:20|314.05|311.15|314.12|311.22|314.12|311.22|313.99|311.09|19
1647702990000|2022-03-19 15:16:30|314.11|311.21|314.3|311.4|314.32|311.42|314.11|311.21|24
1647703000000|2022-03-19 15:16:40|314.31|311.41|314.29|311.39|314.32|311.42|314.24|311.34|23
1647703010000|2022-03-19 15:16:50|314.23|311.33|314.32|311.42|314.32|311.42|314.2|311.3|21
1647703020000|2022-03-19 15:17:00|314.31|311.41|314.45|311.55|314.46|311.56|314.31|311.41|13
1647703030000|2022-03-19 15:17:10|314.43|311.53|314.47|311.57|314.47|311.57|314.37|311.47|13
1647703040000|2022-03-19 15:17:20|314.48|311.58|314.37|311.47|314.48|311.58|314.37|311.47|23
1647703050000|2022-03-19 15:17:30|314.41|311.51|314.45|311.55|314.49|311.59|314.4|311.5|22
1647703060000|2022-03-19 15:17:40|314.46|311.56|314.47|311.57|314.49|311.59|314.44|311.54|17
1647703070000|2022-03-19 15:17:50|314.48|311.58|314.4|311.5|314.49|311.59|314.39|311.49|18
1647703080000|2022-03-19 15:18:00|314.39|311.49|314.32|311.42|314.4|311.5|314.3|311.4|10
1647703090000|2022-03-19 15:18:10|314.26|311.36|314.31|311.41|314.31|311.41|314.26|311.36|11
1647703100000|2022-03-19 15:18:20|314.32|311.42|314.34|311.44|314.34|311.44|314.28|311.38|13
1647703110000|2022-03-19 15:18:30|314.35|311.45|314.39|311.49|314.41|311.51|314.35|311.45|11
1647703120000|2022-03-19 15:18:40|314.4|311.5|314.24|311.34|314.49|311.59|314.23|311.33|21
1647703130000|2022-03-19 15:18:50|314.25|311.35|314.2|311.3|314.26|311.36|314.16|311.26|9
1647703140000|2022-03-19 15:19:00|314.22|311.32|314.29|311.39|314.31|311.41|314.22|311.32|19
1647703150000|2022-03-19 15:19:10|314.33|311.43|314.34|311.44|314.39|311.49|314.29|311.39|24
1647703160000|2022-03-19 15:19:20|314.33|311.43|314.27|311.37|314.35|311.45|314.2|311.3|23
1647703170000|2022-03-19 15:19:30|314.26|311.36|314.27|311.37|314.28|311.38|314.26|311.36|6
1647703180000|2022-03-19 15:19:40|314.26|311.36|314.2|311.3|314.26|311.36|314.14|311.24|20
1647703190000|2022-03-19 15:19:50|314.21|311.31|314.25|311.35|314.25|311.35|314.21|311.31|12
1647703200000|2022-03-19 15:20:00|314.26|311.36|314.34|311.44|314.35|311.45|314.23|311.33|18
1647703210000|2022-03-19 15:20:10|314.27|311.37|314.4|311.5|314.44|311.54|314.27|311.37|23
1647703220000|2022-03-19 15:20:20|314.41|311.51|314.38|311.48|314.49|311.59|314.33|311.43|24
1647703230000|2022-03-19 15:20:30|314.36|311.46|314.3|311.4|314.4|311.5|314.3|311.4|21
1647703240000|2022-03-19 15:20:40|314.31|311.41|314.39|311.49|314.39|311.49|314.31|311.41|11
1647703250000|2022-03-19 15:20:50|314.38|311.48|314.42|311.52|314.46|311.56|314.38|311.48|14
1647703260000|2022-03-19 15:21:00|314.43|311.53|314.38|311.48|314.43|311.53|314.35|311.45|12
1647703270000|2022-03-19 15:21:10|314.39|311.49|314.4|311.5|314.41|311.51|314.36|311.46|9
1647703280000|2022-03-19 15:21:20|314.41|311.51|314.44|311.54|314.46|311.56|314.4|311.5|17
1647703290000|2022-03-19 15:21:30|314.45|311.55|314.51|311.61|314.53|311.63|314.45|311.55|12
1647703300000|2022-03-19 15:21:40|314.49|311.59|314.41|311.51|314.52|311.62|314.4|311.5|18
1647703310000|2022-03-19 15:21:50|314.4|311.5|314.42|311.52|314.44|311.54|314.4|311.5|13
1647703320000|2022-03-19 15:22:00|314.43|311.53|314.5|311.6|314.52|311.62|314.43|311.53|14
1647703330000|2022-03-19 15:22:10|314.51|311.61|314.53|311.63|314.54|311.64|314.51|311.61|7
1647703340000|2022-03-19 15:22:20|314.52|311.62|314.52|311.62|314.53|311.63|314.5|311.6|12
1647703350000|2022-03-19 15:22:30|314.53|311.63|314.57|311.67|314.57|311.67|314.52|311.62|16
1647703360000|2022-03-19 15:22:40|314.56|311.66|314.52|311.62|314.6|311.7|314.52|311.62|15
1647703370000|2022-03-19 15:22:50|314.53|311.63|314.51|311.61|314.54|311.64|314.51|311.61|9
1647703380000|2022-03-19 15:23:00|314.5|311.6|314.56|311.66|314.56|311.66|314.5|311.6|15
1647703390000|2022-03-19 15:23:10|314.55|311.65|314.55|311.65|314.57|311.67|314.55|311.65|7
1647703400000|2022-03-19 15:23:20|314.57|311.67|314.6|311.7|314.6|311.7|314.56|311.66|15
1647703410000|2022-03-19 15:23:30|314.66|311.76|314.7|311.8|314.72|311.82|314.64|311.74|16
1647703420000|2022-03-19 15:23:40|314.71|311.81|314.64|311.74|314.71|311.81|314.62|311.72|15
1647703430000|2022-03-19 15:23:50|314.63|311.73|314.63|311.73|314.64|311.74|314.57|311.67|18
1647703440000|2022-03-19 15:24:00|314.62|311.72|314.72|311.82|314.73|311.83|314.61|311.71|17
1647703450000|2022-03-19 15:24:10|314.73|311.83|314.81|311.91|314.82|311.92|314.73|311.83|17
1647703460000|2022-03-19 15:24:20|314.82|311.92|314.81|311.91|314.86|311.96|314.8|311.9|15
1647703470000|2022-03-19 15:24:30|314.83|311.93|314.82|311.92|314.86|311.96|314.82|311.92|19
1647703480000|2022-03-19 15:24:40|314.81|311.91|314.85|311.95|314.85|311.95|314.78|311.88|21
1647703490000|2022-03-19 15:24:50|314.86|311.96|314.8|311.9|314.87|311.97|314.78|311.88|22
1647703500000|2022-03-19 15:25:00|314.81|311.91|314.79|311.89|314.81|311.91|314.78|311.88|9
1647703510000|2022-03-19 15:25:10|314.8|311.9|314.84|311.94|314.84|311.94|314.73|311.83|16
1647703520000|2022-03-19 15:25:20|314.86|311.96|314.87|311.97|314.88|311.98|314.83|311.93|10
1647703530000|2022-03-19 15:25:30|314.88|311.98|314.94|312.04|314.97|312.07|314.86|311.96|11
1647703540000|2022-03-19 15:25:40|314.93|312.03|314.88|311.98|314.93|312.03|314.86|311.96|15
1647703550000|2022-03-19 15:25:50|314.86|311.96|314.78|311.88|314.86|311.96|314.78|311.88|13
1647703560000|2022-03-19 15:26:00|314.77|311.87|314.61|311.71|314.77|311.87|314.61|311.71|14
1647703570000|2022-03-19 15:26:10|314.62|311.72|314.47|311.57|314.62|311.72|314.43|311.53|27
1647703580000|2022-03-19 15:26:20|314.48|311.58|314.5|311.6|314.58|311.68|314.45|311.55|21
1647703590000|2022-03-19 15:26:30|314.51|311.61|314.51|311.61|314.51|311.61|314.47|311.57|20
1647703600000|2022-03-19 15:26:40|314.47|311.57|314.61|311.71|314.61|311.71|314.47|311.57|12
1647703610000|2022-03-19 15:26:50|314.62|311.72|314.65|311.75|314.65|311.75|314.56|311.66|16
1647703620000|2022-03-19 15:27:00|314.66|311.76|314.65|311.75|314.66|311.76|314.62|311.72|7
1647703630000|2022-03-19 15:27:10|314.6|311.7|314.65|311.75|314.65|311.75|314.6|311.7|10
1647703640000|2022-03-19 15:27:20|314.63|311.73|314.51|311.61|314.63|311.73|314.5|311.6|13
1647703650000|2022-03-19 15:27:30|314.56|311.66|314.54|311.64|314.56|311.66|314.5|311.6|13
1647703660000|2022-03-19 15:27:40|314.5|311.6|314.51|311.61|314.52|311.62|314.5|311.6|7
1647703670000|2022-03-19 15:27:50|314.52|311.62|314.63|311.73|314.63|311.73|314.52|311.62|16
1647703680000|2022-03-19 15:28:00|314.62|311.72|314.64|311.74|314.64|311.74|314.62|311.72|5
1647703690000|2022-03-19 15:28:10|314.6|311.7|314.65|311.75|314.66|311.76|314.59|311.69|9
1647703700000|2022-03-19 15:28:20|314.66|311.76|314.76|311.86|314.76|311.86|314.65|311.75|13
1647703710000|2022-03-19 15:28:30|314.75|311.85|314.95|312.05|314.95|312.05|314.75|311.85|17
1647703720000|2022-03-19 15:28:40|314.94|312.04|314.93|312.03|314.94|312.04|314.92|312.02|6
1647703730000|2022-03-19 15:28:50|314.95|312.05|314.89|311.99|314.95|312.05|314.84|311.94|9
1647703740000|2022-03-19 15:29:00|314.9|312|314.85|311.95|314.91|312.01|314.84|311.94|15
1647703750000|2022-03-19 15:29:10|314.88|311.98|314.91|312.01|314.92|312.02|314.85|311.95|9
1647703760000|2022-03-19 15:29:20|314.86|311.96|314.93|312.03|314.93|312.03|314.86|311.96|8
1647703770000|2022-03-19 15:29:30|314.87|311.97|314.9|312|314.94|312.04|314.84|311.94|16
1647703780000|2022-03-19 15:29:40|314.91|312.01|314.89|311.99|314.92|312.02|314.83|311.93|23
1647703790000|2022-03-19 15:29:50|314.85|311.95|314.88|311.98|314.89|311.99|314.82|311.92|16
1647703800000|2022-03-19 15:30:00|314.87|311.97|315.03|312.13|315.03|312.13|314.84|311.94|21
1647703810000|2022-03-19 15:30:10|315.01|312.11|315.02|312.12|315.11|312.21|314.99|312.09|25
1647703820000|2022-03-19 15:30:20|315.05|312.15|315.14|312.24|315.26|312.36|314.98|312.08|23
1647703830000|2022-03-19 15:30:30|315.12|312.22|315.18|312.28|315.19|312.29|315.12|312.22|21
1647703840000|2022-03-19 15:30:40|315.15|312.25|315.11|312.21|315.19|312.29|315.11|312.21|16
1647703850000|2022-03-19 15:30:50|315.1|312.2|315.06|312.16|315.13|312.23|315.05|312.15|17
1647703860000|2022-03-19 15:31:00|315.07|312.17|314.92|312.02|315.07|312.17|314.87|311.97|25
1647703870000|2022-03-19 15:31:10|314.93|312.03|314.97|312.07|314.97|312.07|314.93|312.03|23
1647703880000|2022-03-19 15:31:20|314.98|312.08|314.98|312.08|314.98|312.08|314.92|312.02|7
1647703890000|2022-03-19 15:31:30|314.97|312.07|314.9|312|314.97|312.07|314.88|311.98|22
1647703900000|2022-03-19 15:31:40|314.96|312.06|315|312.1|315.01|312.11|314.92|312.02|14
1647703910000|2022-03-19 15:31:50|314.99|312.09|315.06|312.16|315.06|312.16|314.94|312.04|19
1647703920000|2022-03-19 15:32:00|315.05|312.15|314.99|312.09|315.06|312.16|314.99|312.09|18
1647703930000|2022-03-19 15:32:10|314.95|312.05|314.91|312.01|314.98|312.08|314.9|312|13
1647703940000|2022-03-19 15:32:20|314.9|312|314.72|311.82|314.91|312.01|314.71|311.81|25
1647703950000|2022-03-19 15:32:30|314.71|311.81|314.79|311.89|314.79|311.89|314.71|311.81|22
1647703960000|2022-03-19 15:32:40|314.77|311.87|314.75|311.85|314.79|311.89|314.75|311.85|12
1647703970000|2022-03-19 15:32:50|314.76|311.86|314.73|311.83|314.76|311.86|314.67|311.77|19
1647703980000|2022-03-19 15:33:00|314.72|311.82|314.73|311.83|314.75|311.85|314.69|311.79|12
1647703990000|2022-03-19 15:33:10|314.72|311.82|314.74|311.84|314.74|311.84|314.72|311.82|9
1647704000000|2022-03-19 15:33:20|314.71|311.81|314.74|311.84|314.78|311.88|314.7|311.8|16
1647704010000|2022-03-19 15:33:30|314.73|311.83|314.78|311.88|314.78|311.88|314.73|311.83|15
1647704020000|2022-03-19 15:33:40|314.77|311.87|314.79|311.89|314.79|311.89|314.74|311.84|8
1647704030000|2022-03-19 15:33:50|314.76|311.86|314.8|311.9|314.81|311.91|314.75|311.85|11
1647704040000|2022-03-19 15:34:00|314.81|311.91|314.81|311.91|314.81|311.91|314.75|311.85|11
1647704050000|2022-03-19 15:34:10|314.77|311.87|314.84|311.94|314.85|311.95|314.77|311.87|15
1647704060000|2022-03-19 15:34:20|314.85|311.95|314.85|311.95|314.85|311.95|314.84|311.94|9
1647704070000|2022-03-19 15:34:30|314.84|311.94|314.88|311.98|314.91|312.01|314.81|311.91|15
1647704080000|2022-03-19 15:34:40|314.85|311.95|314.84|311.94|314.85|311.95|314.8|311.9|21
1647704090000|2022-03-19 15:34:50|314.83|311.93|314.87|311.97|314.87|311.97|314.83|311.93|12
1647704100000|2022-03-19 15:35:00|314.86|311.96|314.92|312.02|314.92|312.02|314.84|311.94|18
1647704110000|2022-03-19 15:35:10|314.91|312.01|314.91|312.01|314.92|312.02|314.87|311.97|18
1647704120000|2022-03-19 15:35:20|314.87|311.97|314.85|311.95|314.9|312|314.81|311.91|20
1647704130000|2022-03-19 15:35:30|314.82|311.92|314.87|311.97|314.87|311.97|314.82|311.92|7
1647704140000|2022-03-19 15:35:40|314.88|311.98|314.94|312.04|314.94|312.04|314.88|311.98|12
1647704150000|2022-03-19 15:35:50|314.95|312.05|314.96|312.06|314.97|312.07|314.91|312.01|11
1647704160000|2022-03-19 15:36:00|314.95|312.05|315|312.1|315|312.1|314.92|312.02|11
1647704170000|2022-03-19 15:36:10|315.01|312.11|315.04|312.14|315.1|312.2|314.98|312.08|24
1647704180000|2022-03-19 15:36:20|315.05|312.15|315.04|312.14|315.05|312.15|314.98|312.08|18
1647704190000|2022-03-19 15:36:30|314.98|312.08|315.04|312.14|315.04|312.14|314.97|312.07|22
1647704200000|2022-03-19 15:36:40|315.05|312.15|315.02|312.12|315.05|312.15|315.01|312.11|12
1647704210000|2022-03-19 15:36:50|315.01|312.11|315.04|312.14|315.06|312.16|315.01|312.11|14
1647704220000|2022-03-19 15:37:00|315.05|312.15|315.06|312.16|315.07|312.17|315.03|312.13|12
1647704230000|2022-03-19 15:37:10|315.05|312.15|315.06|312.16|315.08|312.18|315.03|312.13|9
1647704240000|2022-03-19 15:37:20|315.07|312.17|314.86|311.96|315.08|312.18|314.86|311.96|23
1647704250000|2022-03-19 15:37:30|314.87|311.97|314.82|311.92|314.87|311.97|314.82|311.92|13
1647704260000|2022-03-19 15:37:40|314.8|311.9|314.49|311.59|314.81|311.91|314.49|311.59|26
1647704270000|2022-03-19 15:37:50|314.5|311.6|314.3|311.4|314.5|311.6|314.21|311.31|26
1647704280000|2022-03-19 15:38:00|314.31|311.41|314.53|311.63|314.55|311.65|314.31|311.41|27
1647704290000|2022-03-19 15:38:10|314.54|311.64|314.67|311.77|314.68|311.78|314.54|311.64|20
1647704300000|2022-03-19 15:38:20|314.64|311.74|314.57|311.67|314.64|311.74|314.55|311.65|21
1647704310000|2022-03-19 15:38:30|314.58|311.68|314.51|311.61|314.58|311.68|314.49|311.59|17
1647704320000|2022-03-19 15:38:40|314.5|311.6|314.51|311.61|314.52|311.62|314.43|311.53|20
1647704330000|2022-03-19 15:38:50|314.52|311.62|314.53|311.63|314.59|311.69|314.52|311.62|14
1647704340000|2022-03-19 15:39:00|314.54|311.64|314.46|311.56|314.56|311.66|314.46|311.56|19
1647704350000|2022-03-19 15:39:10|314.44|311.54|314.43|311.53|314.46|311.56|314.39|311.49|23
1647704360000|2022-03-19 15:39:20|314.42|311.52|314.48|311.58|314.48|311.58|314.29|311.39|23
1647704370000|2022-03-19 15:39:30|314.47|311.57|314.49|311.59|314.5|311.6|314.46|311.56|19
1647704380000|2022-03-19 15:39:40|314.5|311.6|314.55|311.65|314.56|311.66|314.49|311.59|17
1647704390000|2022-03-19 15:39:50|314.54|311.64|314.58|311.68|314.59|311.69|314.51|311.61|20
1647704400000|2022-03-19 15:40:00|314.54|311.64|314.5|311.6|314.58|311.68|314.46|311.56|12
1647704410000|2022-03-19 15:40:10|314.51|311.61|314.62|311.72|314.64|311.74|314.51|311.61|14
1647704420000|2022-03-19 15:40:20|314.59|311.69|314.62|311.72|314.62|311.72|314.57|311.67|17
1647704430000|2022-03-19 15:40:30|314.61|311.71|314.72|311.82|314.73|311.83|314.58|311.68|13
1647704440000|2022-03-19 15:40:40|314.73|311.83|314.72|311.82|314.75|311.85|314.69|311.79|13
1647704450000|2022-03-19 15:40:50|314.73|311.83|314.72|311.82|314.73|311.83|314.68|311.78|8
1647704460000|2022-03-19 15:41:00|314.73|311.83|314.85|311.95|314.86|311.96|314.68|311.78|16
1647704470000|2022-03-19 15:41:10|314.86|311.96|314.87|311.97|314.87|311.97|314.78|311.88|17
1647704480000|2022-03-19 15:41:20|314.88|311.98|314.97|312.07|314.98|312.08|314.86|311.96|19
1647704490000|2022-03-19 15:41:30|314.98|312.08|314.85|311.95|314.98|312.08|314.79|311.89|20
1647704500000|2022-03-19 15:41:40|314.86|311.96|314.95|312.05|314.96|312.06|314.86|311.96|14
1647704510000|2022-03-19 15:41:50|314.96|312.06|315.01|312.11|315.04|312.14|314.93|312.03|21
1647704520000|2022-03-19 15:42:00|314.95|312.05|314.94|312.04|314.99|312.09|314.94|312.04|17
1647704530000|2022-03-19 15:42:10|314.95|312.05|314.96|312.06|314.98|312.08|314.93|312.03|20
1647704540000|2022-03-19 15:42:20|314.95|312.05|314.96|312.06|314.96|312.06|314.95|312.05|6
1647704550000|2022-03-19 15:42:30|314.95|312.05|314.93|312.03|314.96|312.06|314.89|311.99|22
1647704560000|2022-03-19 15:42:40|314.94|312.04|314.96|312.06|314.97|312.07|314.93|312.03|10
1647704570000|2022-03-19 15:42:50|314.95|312.05|314.96|312.06|314.96|312.06|314.9|312|8
1647704580000|2022-03-19 15:43:00|314.95|312.05|314.83|311.93|314.96|312.06|314.81|311.91|20
1647704590000|2022-03-19 15:43:10|314.81|311.91|314.78|311.88|314.85|311.95|314.78|311.88|18
1647704600000|2022-03-19 15:43:20|314.79|311.89|314.89|311.99|314.89|311.99|314.79|311.89|13
1647704610000|2022-03-19 15:43:30|314.88|311.98|314.92|312.02|314.92|312.02|314.88|311.98|15
1647704620000|2022-03-19 15:43:40|314.91|312.01|314.92|312.02|314.93|312.03|314.91|312.01|12
1647704630000|2022-03-19 15:43:50|314.88|311.98|314.89|311.99|314.92|312.02|314.87|311.97|14
1647704640000|2022-03-19 15:44:00|314.9|312|314.86|311.96|314.9|312|314.82|311.92|18
1647704650000|2022-03-19 15:44:10|314.85|311.95|314.96|312.06|314.97|312.07|314.84|311.94|16
1647704660000|2022-03-19 15:44:20|314.97|312.07|314.99|312.09|315|312.1|314.95|312.05|16
1647704670000|2022-03-19 15:44:30|314.98|312.08|314.88|311.98|315|312.1|314.86|311.96|15
1647704680000|2022-03-19 15:44:40|314.89|311.99|314.83|311.93|314.89|311.99|314.83|311.93|17
1647704690000|2022-03-19 15:44:50|314.86|311.96|314.88|311.98|314.88|311.98|314.84|311.94|9
1647704700000|2022-03-19 15:45:00|314.89|311.99|314.96|312.06|314.96|312.06|314.88|311.98|10
1647704710000|2022-03-19 15:45:10|314.97|312.07|314.98|312.08|315|312.1|314.93|312.03|11
1647704720000|2022-03-19 15:45:20|314.99|312.09|315.12|312.22|315.12|312.22|314.99|312.09|23
1647704730000|2022-03-19 15:45:30|315.11|312.21|315.04|312.14|315.12|312.22|315.03|312.13|13
1647704740000|2022-03-19 15:45:40|314.98|312.08|315.01|312.11|315.04|312.14|314.97|312.07|18
1647704750000|2022-03-19 15:45:50|315.02|312.12|315.02|312.12|315.04|312.14|315|312.1|18
1647704760000|2022-03-19 15:46:00|315.01|312.11|314.95|312.05|315.01|312.11|314.92|312.02|22
1647704770000|2022-03-19 15:46:10|314.96|312.06|314.79|311.89|314.96|312.06|314.79|311.89|16
1647704780000|2022-03-19 15:46:20|314.78|311.88|314.79|311.89|314.79|311.89|314.73|311.83|19
1647704790000|2022-03-19 15:46:30|314.78|311.88|314.82|311.92|314.84|311.94|314.78|311.88|18
1647704800000|2022-03-19 15:46:40|314.81|311.91|314.72|311.82|314.81|311.91|314.72|311.82|4
1647704810000|2022-03-19 15:46:50|314.74|311.84|314.73|311.83|314.74|311.84|314.72|311.82|8
1647704820000|2022-03-19 15:47:00|314.72|311.82|314.65|311.75|314.74|311.84|314.61|311.71|15
1647704830000|2022-03-19 15:47:10|314.66|311.76|314.58|311.68|314.66|311.76|314.56|311.66|17
1647704840000|2022-03-19 15:47:20|314.56|311.66|314.6|311.7|314.61|311.71|314.56|311.66|11
1647704850000|2022-03-19 15:47:30|314.57|311.67|314.62|311.72|314.62|311.72|314.57|311.67|11
1647704860000|2022-03-19 15:47:40|314.63|311.73|314.65|311.75|314.69|311.79|314.62|311.72|20
1647704870000|2022-03-19 15:47:50|314.66|311.76|314.68|311.78|314.68|311.78|314.64|311.74|14
1647704880000|2022-03-19 15:48:00|314.69|311.79|314.75|311.85|314.75|311.85|314.68|311.78|21
1647704890000|2022-03-19 15:48:10|314.74|311.84|314.79|311.89|314.8|311.9|314.74|311.84|18
1647704900000|2022-03-19 15:48:20|314.78|311.88|314.86|311.96|314.87|311.97|314.78|311.88|13
1647704910000|2022-03-19 15:48:30|314.87|311.97|314.85|311.95|314.87|311.97|314.82|311.92|8
1647704920000|2022-03-19 15:48:40|314.86|311.96|314.86|311.96|314.87|311.97|314.81|311.91|16
1647704930000|2022-03-19 15:48:50|314.87|311.97|314.86|311.96|314.88|311.98|314.81|311.91|9
1647704940000|2022-03-19 15:49:00|314.82|311.92|314.76|311.86|314.84|311.94|314.76|311.86|8
1647704950000|2022-03-19 15:49:10|314.75|311.85|314.75|311.85|314.76|311.86|314.74|311.84|10
1647704960000|2022-03-19 15:49:20|314.76|311.86|314.73|311.83|314.76|311.86|314.7|311.8|14
1647704970000|2022-03-19 15:49:30|314.71|311.81|314.71|311.81|314.74|311.84|314.71|311.81|14
1647704980000|2022-03-19 15:49:40|314.73|311.83|314.69|311.79|314.73|311.83|314.66|311.76|14
1647704990000|2022-03-19 15:49:50|314.7|311.8|314.68|311.78|314.7|311.8|314.66|311.76|11
1647705000000|2022-03-19 15:50:00|314.69|311.79|314.69|311.79|314.69|311.79|314.68|311.78|5
1647705010000|2022-03-19 15:50:10|314.68|311.78|314.77|311.87|314.78|311.88|314.68|311.78|16
1647705020000|2022-03-19 15:50:20|314.74|311.84|314.77|311.87|314.78|311.88|314.74|311.84|7
1647705030000|2022-03-19 15:50:30|314.73|311.83|314.77|311.87|314.78|311.88|314.73|311.83|3
1647705040000|2022-03-19 15:50:40|314.74|311.84|314.67|311.77|314.78|311.88|314.66|311.76|22
1647705050000|2022-03-19 15:50:50|314.65|311.75|314.55|311.65|314.68|311.78|314.55|311.65|22
1647705060000|2022-03-19 15:51:00|314.51|311.61|314.64|311.74|314.64|311.74|314.51|311.61|22
1647705070000|2022-03-19 15:51:10|314.63|311.73|314.64|311.74|314.65|311.75|314.62|311.72|18
1647705080000|2022-03-19 15:51:20|314.63|311.73|314.59|311.69|314.65|311.75|314.59|311.69|7
1647705090000|2022-03-19 15:51:30|314.58|311.68|314.6|311.7|314.61|311.71|314.58|311.68|8
1647705100000|2022-03-19 15:51:40|314.59|311.69|314.62|311.72|314.63|311.73|314.59|311.69|13
1647705110000|2022-03-19 15:51:50|314.6|311.7|314.62|311.72|314.62|311.72|314.59|311.69|14
1647705120000|2022-03-19 15:52:00|314.61|311.71|314.59|311.69|314.63|311.73|314.57|311.67|15
1647705130000|2022-03-19 15:52:10|314.58|311.68|314.58|311.68|314.59|311.69|314.56|311.66|13
1647705140000|2022-03-19 15:52:20|314.59|311.69|314.61|311.71|314.62|311.72|314.58|311.68|11
1647705150000|2022-03-19 15:52:30|314.6|311.7|314.61|311.71|314.61|311.71|314.59|311.69|9
1647705160000|2022-03-19 15:52:40|314.59|311.69|314.56|311.66|314.59|311.69|314.54|311.64|13
1647705170000|2022-03-19 15:52:50|314.57|311.67|314.51|311.61|314.61|311.71|314.51|311.61|20
1647705180000|2022-03-19 15:53:00|314.5|311.6|314.45|311.55|314.5|311.6|314.42|311.52|13
1647705190000|2022-03-19 15:53:10|314.44|311.54|314.37|311.47|314.46|311.56|314.36|311.46|17
1647705200000|2022-03-19 15:53:20|314.36|311.46|314.41|311.51|314.42|311.52|314.35|311.45|15
1647705210000|2022-03-19 15:53:30|314.42|311.52|314.5|311.6|314.5|311.6|314.41|311.51|19
1647705220000|2022-03-19 15:53:40|314.48|311.58|314.5|311.6|314.5|311.6|314.48|311.58|9
1647705230000|2022-03-19 15:53:50|314.45|311.55|314.54|311.64|314.57|311.67|314.42|311.52|20
1647705240000|2022-03-19 15:54:00|314.56|311.66|314.65|311.75|314.65|311.75|314.56|311.66|19
1647705250000|2022-03-19 15:54:10|314.64|311.74|314.56|311.66|314.64|311.74|314.52|311.62|16
1647705260000|2022-03-19 15:54:20|314.54|311.64|314.56|311.66|314.57|311.67|314.54|311.64|15
1647705270000|2022-03-19 15:54:30|314.57|311.67|314.58|311.68|314.59|311.69|314.55|311.65|14
1647705280000|2022-03-19 15:54:40|314.54|311.64|314.59|311.69|314.59|311.69|314.54|311.64|11
1647705290000|2022-03-19 15:54:50|314.58|311.68|314.56|311.66|314.58|311.68|314.54|311.64|9
1647705300000|2022-03-19 15:55:00|314.57|311.67|314.57|311.67|314.58|311.68|314.53|311.63|7
1647705310000|2022-03-19 15:55:10|314.58|311.68|314.57|311.67|314.59|311.69|314.56|311.66|14
1647705320000|2022-03-19 15:55:20|314.58|311.68|314.57|311.67|314.58|311.68|314.57|311.67|2
1647705340000|2022-03-19 15:55:40|314.56|311.66|314.56|311.66|314.57|311.67|314.56|311.66|5
1647705350000|2022-03-19 15:55:50|314.57|311.67|314.55|311.65|314.57|311.67|314.52|311.62|8
1647705370000|2022-03-19 15:56:10|314.53|311.63|314.57|311.67|314.57|311.67|314.53|311.63|4
1647705380000|2022-03-19 15:56:20|314.56|311.66|314.55|311.65|314.57|311.67|314.54|311.64|9
1647705390000|2022-03-19 15:56:30|314.54|311.64|314.55|311.65|314.56|311.66|314.54|311.64|8
1647705400000|2022-03-19 15:56:40|314.54|311.64|314.56|311.66|314.57|311.67|314.54|311.64|7
1647705410000|2022-03-19 15:56:50|314.57|311.67|314.5|311.6|314.58|311.68|314.49|311.59|12
1647705420000|2022-03-19 15:57:00|314.49|311.59|314.47|311.57|314.5|311.6|314.45|311.55|17
1647705430000|2022-03-19 15:57:10|314.48|311.58|314.46|311.56|314.48|311.58|314.46|311.56|13
1647705440000|2022-03-19 15:57:20|314.45|311.55|314.55|311.65|314.55|311.65|314.45|311.55|11
1647705450000|2022-03-19 15:57:30|314.56|311.66|314.56|311.66|314.58|311.68|314.56|311.66|11
1647705460000|2022-03-19 15:57:40|314.55|311.65|314.47|311.57|314.56|311.66|314.47|311.57|14
1647705470000|2022-03-19 15:57:50|314.46|311.56|314.47|311.57|314.47|311.57|314.46|311.56|20
1647705480000|2022-03-19 15:58:00|314.46|311.56|314.45|311.55|314.47|311.57|314.45|311.55|4
1647705490000|2022-03-19 15:58:10|314.46|311.56|314.47|311.57|314.48|311.58|314.44|311.54|6
1647705500000|2022-03-19 15:58:20|314.48|311.58|314.51|311.61|314.53|311.63|314.47|311.57|9
1647705510000|2022-03-19 15:58:30|314.5|311.6|314.49|311.59|314.51|311.61|314.49|311.59|6
1647705520000|2022-03-19 15:58:40|314.48|311.58|314.48|311.58|314.49|311.59|314.48|311.58|3
1647705530000|2022-03-19 15:58:50|314.49|311.59|314.4|311.5|314.49|311.59|314.39|311.49|19
1647705540000|2022-03-19 15:59:00|314.41|311.51|314.51|311.61|314.51|311.61|314.4|311.5|16
1647705550000|2022-03-19 15:59:10|314.5|311.6|314.5|311.6|314.51|311.61|314.47|311.57|17
1647705560000|2022-03-19 15:59:20|314.47|311.57|314.45|311.55|314.52|311.62|314.43|311.53|20
1647705570000|2022-03-19 15:59:30|314.44|311.54|314.48|311.58|314.49|311.59|314.43|311.53|13
1647705580000|2022-03-19 15:59:40|314.49|311.59|314.5|311.6|314.5|311.6|314.48|311.58|12
1647705590000|2022-03-19 15:59:50|314.49|311.59|314.35|311.45|314.49|311.59|314.34|311.44|21
1647705600000|2022-03-19 16:00:00|314.34|311.44|314.36|311.46|314.36|311.46|314.34|311.44|10
1647705610000|2022-03-19 16:00:10|314.35|311.45|314.48|311.58|314.48|311.58|314.35|311.45|24
1647705620000|2022-03-19 16:00:20|314.47|311.57|314.55|311.65|314.56|311.66|314.46|311.56|23
1647705630000|2022-03-19 16:00:30|314.54|311.64|314.57|311.67|314.59|311.69|314.54|311.64|14
1647705640000|2022-03-19 16:00:40|314.58|311.68|314.62|311.72|314.64|311.74|314.58|311.68|16
1647705650000|2022-03-19 16:00:50|314.63|311.73|314.56|311.66|314.65|311.75|314.56|311.66|25
1647705660000|2022-03-19 16:01:00|314.55|311.65|314.55|311.65|314.58|311.68|314.52|311.62|16
1647705670000|2022-03-19 16:01:10|314.56|311.66|314.54|311.64|314.56|311.66|314.52|311.62|19
1647705680000|2022-03-19 16:01:20|314.53|311.63|314.49|311.59|314.55|311.65|314.49|311.59|16
1647705690000|2022-03-19 16:01:30|314.5|311.6|314.52|311.62|314.52|311.62|314.48|311.58|25
1647705700000|2022-03-19 16:01:40|314.53|311.63|314.53|311.63|314.54|311.64|314.49|311.59|14
1647705710000|2022-03-19 16:01:50|314.54|311.64|314.57|311.67|314.57|311.67|314.53|311.63|15
1647705720000|2022-03-19 16:02:00|314.56|311.66|314.39|311.49|314.56|311.66|314.39|311.49|23
1647705730000|2022-03-19 16:02:10|314.38|311.48|314.45|311.55|314.47|311.57|314.38|311.48|14
1647705740000|2022-03-19 16:02:20|314.44|311.54|314.36|311.46|314.45|311.55|314.35|311.45|12
1647705750000|2022-03-19 16:02:30|314.35|311.45|314.37|311.47|314.37|311.47|314.35|311.45|18
1647705760000|2022-03-19 16:02:40|314.36|311.46|314.37|311.47|314.38|311.48|314.35|311.45|18
1647705770000|2022-03-19 16:02:50|314.36|311.46|314.36|311.46|314.37|311.47|314.34|311.44|19
1647705780000|2022-03-19 16:03:00|314.35|311.45|314.52|311.62|314.52|311.62|314.33|311.43|22
1647705790000|2022-03-19 16:03:10|314.53|311.63|314.6|311.7|314.63|311.73|314.52|311.62|21
1647705800000|2022-03-19 16:03:20|314.61|311.71|314.63|311.73|314.66|311.76|314.57|311.67|21
1647705810000|2022-03-19 16:03:30|314.57|311.67|314.79|311.89|314.8|311.9|314.56|311.66|17
1647705820000|2022-03-19 16:03:40|314.74|311.84|314.68|311.78|314.8|311.9|314.68|311.78|22
1647705830000|2022-03-19 16:03:50|314.69|311.79|314.71|311.81|314.74|311.84|314.64|311.74|18
1647705840000|2022-03-19 16:04:00|314.76|311.86|314.75|311.85|314.76|311.86|314.71|311.81|13
1647705850000|2022-03-19 16:04:10|314.74|311.84|314.66|311.76|314.75|311.85|314.63|311.73|19
1647705860000|2022-03-19 16:04:20|314.65|311.75|314.68|311.78|314.68|311.78|314.6|311.7|17
1647705870000|2022-03-19 16:04:30|314.65|311.75|314.67|311.77|314.68|311.78|314.65|311.75|5
1647705880000|2022-03-19 16:04:40|314.64|311.74|314.72|311.82|314.72|311.82|314.64|311.74|9
1647705890000|2022-03-19 16:04:50|314.71|311.81|314.71|311.81|314.72|311.82|314.67|311.77|18
1647705900000|2022-03-19 16:05:00|314.72|311.82|314.58|311.68|314.72|311.82|314.58|311.68|15
1647705910000|2022-03-19 16:05:10|314.55|311.65|314.52|311.62|314.57|311.67|314.49|311.59|18
1647705920000|2022-03-19 16:05:20|314.54|311.64|314.59|311.69|314.6|311.7|314.51|311.61|17
1647705930000|2022-03-19 16:05:30|314.6|311.7|314.49|311.59|314.6|311.7|314.49|311.59|13
1647705940000|2022-03-19 16:05:40|314.48|311.58|314.48|311.58|314.5|311.6|314.47|311.57|15
1647705950000|2022-03-19 16:05:50|314.49|311.59|314.51|311.61|314.53|311.63|314.49|311.59|18
1647705960000|2022-03-19 16:06:00|314.52|311.62|314.51|311.61|314.52|311.62|314.5|311.6|12
1647705970000|2022-03-19 16:06:10|314.5|311.6|314.52|311.62|314.52|311.62|314.5|311.6|12
1647705980000|2022-03-19 16:06:20|314.51|311.61|314.66|311.76|314.68|311.78|314.51|311.61|23
1647705990000|2022-03-19 16:06:30|314.67|311.77|314.54|311.64|314.67|311.77|314.54|311.64|14
1647706000000|2022-03-19 16:06:40|314.55|311.65|314.67|311.77|314.67|311.77|314.53|311.63|17
1647706010000|2022-03-19 16:06:50|314.68|311.78|314.62|311.72|314.68|311.78|314.61|311.71|18
1647706020000|2022-03-19 16:07:00|314.65|311.75|314.61|311.71|314.66|311.76|314.56|311.66|15
1647706030000|2022-03-19 16:07:10|314.58|311.68|314.63|311.73|314.65|311.75|314.58|311.68|12
1647706040000|2022-03-19 16:07:20|314.62|311.72|314.59|311.69|314.62|311.72|314.56|311.66|16
1647706050000|2022-03-19 16:07:30|314.56|311.66|314.63|311.73|314.63|311.73|314.56|311.66|8
1647706060000|2022-03-19 16:07:40|314.62|311.72|314.62|311.72|314.62|311.72|314.6|311.7|10
1647706070000|2022-03-19 16:07:50|314.6|311.7|314.54|311.64|314.6|311.7|314.53|311.63|14
1647706080000|2022-03-19 16:08:00|314.53|311.63|314.46|311.56|314.53|311.63|314.43|311.53|18
1647706090000|2022-03-19 16:08:10|314.44|311.54|314.45|311.55|314.49|311.59|314.41|311.51|17
1647706100000|2022-03-19 16:08:20|314.44|311.54|314.41|311.51|314.45|311.55|314.39|311.49|15
1647706110000|2022-03-19 16:08:30|314.42|311.52|314.42|311.52|314.43|311.53|314.41|311.51|12
1647706120000|2022-03-19 16:08:40|314.41|311.51|314.39|311.49|314.41|311.51|314.36|311.46|8
1647706130000|2022-03-19 16:08:50|314.38|311.48|314.3|311.4|314.38|311.48|314.3|311.4|15
1647706140000|2022-03-19 16:09:00|314.29|311.39|314.26|311.36|314.29|311.39|314.23|311.33|24
1647706150000|2022-03-19 16:09:10|314.27|311.37|314.3|311.4|314.31|311.41|314.24|311.34|16
1647706160000|2022-03-19 16:09:20|314.32|311.42|314.25|311.35|314.37|311.47|314.25|311.35|18
1647706170000|2022-03-19 16:09:30|314.27|311.37|314.28|311.38|314.28|311.38|314.25|311.35|9
1647706180000|2022-03-19 16:09:40|314.26|311.36|314.3|311.4|314.3|311.4|314.26|311.36|11
1647706190000|2022-03-19 16:09:50|314.29|311.39|314.26|311.36|314.31|311.41|314.26|311.36|16
1647706200000|2022-03-19 16:10:00|314.24|311.34|314.16|311.26|314.25|311.35|314.15|311.25|18
1647706210000|2022-03-19 16:10:10|314.17|311.27|314.11|311.21|314.17|311.27|314.09|311.19|14
1647706220000|2022-03-19 16:10:20|314.09|311.19|314.11|311.21|314.12|311.22|314.03|311.13|25
1647706230000|2022-03-19 16:10:30|314.09|311.19|314.12|311.22|314.14|311.24|314.09|311.19|18
1647706240000|2022-03-19 16:10:40|314.13|311.23|314.06|311.16|314.14|311.24|314.06|311.16|13
1647706250000|2022-03-19 16:10:50|314.11|311.21|313.98|311.08|314.11|311.21|313.96|311.06|22
1647706260000|2022-03-19 16:11:00|313.99|311.09|314.09|311.19|314.09|311.19|313.96|311.06|20
1647706270000|2022-03-19 16:11:10|314.1|311.2|314.18|311.28|314.2|311.3|314.1|311.2|19
1647706280000|2022-03-19 16:11:20|314.14|311.24|314.18|311.28|314.19|311.29|314.14|311.24|10
1647706290000|2022-03-19 16:11:30|314.19|311.29|314.45|311.55|314.46|311.56|314.18|311.28|25
1647706300000|2022-03-19 16:11:40|314.47|311.57|314.58|311.68|314.58|311.68|314.46|311.56|20
1647706310000|2022-03-19 16:11:50|314.56|311.66|314.65|311.75|314.66|311.76|314.56|311.66|18
1647706320000|2022-03-19 16:12:00|314.66|311.76|314.75|311.85|314.77|311.87|314.66|311.76|16
1647706330000|2022-03-19 16:12:10|314.74|311.84|314.67|311.77|314.76|311.86|314.62|311.72|16
1647706340000|2022-03-19 16:12:20|314.7|311.8|314.55|311.65|314.7|311.8|314.54|311.64|20
1647706350000|2022-03-19 16:12:30|314.54|311.64|314.67|311.77|314.67|311.77|314.54|311.64|17
1647706360000|2022-03-19 16:12:40|314.61|311.71|314.71|311.81|314.74|311.84|314.61|311.71|18
1647706370000|2022-03-19 16:12:50|314.66|311.76|314.81|311.91|314.82|311.92|314.66|311.76|10
1647706380000|2022-03-19 16:13:00|314.83|311.93|314.78|311.88|314.83|311.93|314.76|311.86|15
1647706390000|2022-03-19 16:13:10|314.77|311.87|314.78|311.88|314.79|311.89|314.76|311.86|15
1647706400000|2022-03-19 16:13:20|314.79|311.89|314.84|311.94|314.84|311.94|314.79|311.89|13
1647706410000|2022-03-19 16:13:30|314.83|311.93|314.83|311.93|314.84|311.94|314.8|311.9|9
1647706420000|2022-03-19 16:13:40|314.8|311.9|314.84|311.94|314.84|311.94|314.8|311.9|9
1647706430000|2022-03-19 16:13:50|314.81|311.91|314.81|311.91|314.84|311.94|314.74|311.84|24
1647706440000|2022-03-19 16:14:00|314.77|311.87|314.8|311.9|314.81|311.91|314.77|311.87|12
1647706450000|2022-03-19 16:14:10|314.81|311.91|314.81|311.91|314.81|311.91|314.77|311.87|9
1647706460000|2022-03-19 16:14:20|314.77|311.87|314.8|311.9|314.81|311.91|314.77|311.87|9
1647706470000|2022-03-19 16:14:30|314.81|311.91|314.81|311.91|314.81|311.91|314.77|311.87|6
1647706480000|2022-03-19 16:14:40|314.8|311.9|314.84|311.94|314.87|311.97|314.77|311.87|15
1647706490000|2022-03-19 16:14:50|314.87|311.97|314.85|311.95|314.89|311.99|314.84|311.94|17
1647706500000|2022-03-19 16:15:00|314.89|311.99|314.91|312.01|314.91|312.01|314.85|311.95|5
1647706510000|2022-03-19 16:15:10|314.92|312.02|315.09|312.19|315.09|312.19|314.92|312.02|6
1647706520000|2022-03-19 16:15:20|315.11|312.21|314.98|312.08|315.17|312.27|314.94|312.04|18
1647706530000|2022-03-19 16:15:30|314.99|312.09|314.97|312.07|315.01|312.11|314.95|312.05|16
1647706540000|2022-03-19 16:15:40|314.98|312.08|314.92|312.02|314.98|312.08|314.91|312.01|10
1647706550000|2022-03-19 16:15:50|314.89|311.99|314.96|312.06|314.97|312.07|314.88|311.98|19
1647706560000|2022-03-19 16:16:00|314.95|312.05|314.96|312.06|314.97|312.07|314.93|312.03|14
1647706570000|2022-03-19 16:16:10|314.95|312.05|314.9|312|314.96|312.06|314.89|311.99|9
1647706580000|2022-03-19 16:16:20|314.89|311.99|314.85|311.95|314.89|311.99|314.85|311.95|19
1647706590000|2022-03-19 16:16:30|314.88|311.98|314.87|311.97|314.88|311.98|314.84|311.94|19
1647706600000|2022-03-19 16:16:40|314.88|311.98|314.86|311.96|314.92|312.02|314.84|311.94|15
1647706610000|2022-03-19 16:16:50|314.87|311.97|314.87|311.97|314.88|311.98|314.85|311.95|18
1647706620000|2022-03-19 16:17:00|314.86|311.96|314.83|311.93|314.88|311.98|314.81|311.91|18
1647706630000|2022-03-19 16:17:10|314.86|311.96|314.91|312.01|314.93|312.03|314.86|311.96|20
1647706640000|2022-03-19 16:17:20|314.92|312.02|315.05|312.15|315.05|312.15|314.91|312.01|9
1647706650000|2022-03-19 16:17:30|315.01|312.11|315.06|312.16|315.07|312.17|314.98|312.08|17
1647706660000|2022-03-19 16:17:40|315.07|312.17|315.08|312.18|315.09|312.19|315.01|312.11|14
1647706670000|2022-03-19 16:17:50|315.09|312.19|315.08|312.18|315.09|312.19|315.02|312.12|11
1647706680000|2022-03-19 16:18:00|315.07|312.17|315.1|312.2|315.1|312.2|315.02|312.12|13
1647706690000|2022-03-19 16:18:10|315.04|312.14|315.1|312.2|315.1|312.2|315.04|312.14|2
1647706700000|2022-03-19 16:18:20|315.11|312.21|315.12|312.22|315.12|312.22|315.06|312.16|5
1647706710000|2022-03-19 16:18:30|315.13|312.23|315.17|312.27|315.17|312.27|315.11|312.21|15
1647706720000|2022-03-19 16:18:40|315.18|312.28|315.21|312.31|315.21|312.31|315.15|312.25|24
1647706730000|2022-03-19 16:18:50|315.22|312.32|315.28|312.38|315.28|312.38|315.21|312.31|7
1647706740000|2022-03-19 16:19:00|315.26|312.36|315.2|312.3|315.27|312.37|315.18|312.28|19
1647706750000|2022-03-19 16:19:10|315.21|312.31|315.25|312.35|315.26|312.36|315.21|312.31|16
1647706760000|2022-03-19 16:19:20|315.24|312.34|315.51|312.61|315.51|312.61|315.24|312.34|14
1647706770000|2022-03-19 16:19:30|315.5|312.6|315.56|312.66|315.57|312.67|315.5|312.6|23
1647706780000|2022-03-19 16:19:40|315.55|312.65|315.69|312.79|315.69|312.79|315.55|312.65|16
1647706790000|2022-03-19 16:19:50|315.7|312.8|315.92|313.02|315.92|313.02|315.68|312.78|13
1647706800000|2022-03-19 16:20:00|315.91|313.01|315.57|312.67|315.91|313.01|315.54|312.64|23
1647706810000|2022-03-19 16:20:10|315.58|312.68|315.83|312.93|315.85|312.95|315.58|312.68|25
1647706820000|2022-03-19 16:20:20|315.84|312.94|316.2|313.3|316.27|313.37|315.84|312.94|24
1647706830000|2022-03-19 16:20:30|316.19|313.29|316.37|313.47|316.37|313.47|316.16|313.26|21
1647706840000|2022-03-19 16:20:40|316.36|313.46|316.86|313.96|316.91|314.01|316.36|313.46|31
1647706850000|2022-03-19 16:20:50|316.87|313.97|317.17|314.27|317.19|314.29|316.87|313.97|28
1647706860000|2022-03-19 16:21:00|317.15|314.25|317.51|314.61|317.51|314.61|317.15|314.25|28
1647706870000|2022-03-19 16:21:10|317.52|314.62|317.53|314.63|317.54|314.64|317.44|314.54|23
1647706880000|2022-03-19 16:21:20|317.54|314.64|317.53|314.63|317.55|314.65|317.48|314.58|20
1647706890000|2022-03-19 16:21:30|317.5|314.6|318.13|315.23|318.13|315.23|317.5|314.6|32
1647706900000|2022-03-19 16:21:40|318.14|315.24|318.34|315.44|318.34|315.44|318.14|315.24|19
1647706910000|2022-03-19 16:21:50|318.35|315.45|317.45|314.55|318.35|315.45|317.44|314.54|28
1647706920000|2022-03-19 16:22:00|317.44|314.54|317.46|314.56|317.55|314.65|317.43|314.53|32
1647706930000|2022-03-19 16:22:10|317.48|314.58|317.75|314.85|317.75|314.85|317.46|314.56|30
1647706940000|2022-03-19 16:22:20|317.72|314.82|317.71|314.81|317.81|314.91|317.66|314.76|26
1647706950000|2022-03-19 16:22:30|317.7|314.8|317.99|315.09|317.99|315.09|317.7|314.8|19
1647706960000|2022-03-19 16:22:40|317.98|315.08|317.9|315|317.98|315.08|317.77|314.87|30
1647706970000|2022-03-19 16:22:50|317.89|314.99|317.9|315|317.91|315.01|317.85|314.95|14
1647706980000|2022-03-19 16:23:00|317.89|314.99|317.79|314.89|317.89|314.99|317.75|314.85|21
1647706990000|2022-03-19 16:23:10|317.8|314.9|317.95|315.05|317.96|315.06|317.79|314.89|17
1647707000000|2022-03-19 16:23:20|317.94|315.04|318.12|315.22|318.13|315.23|317.92|315.02|18
1647707010000|2022-03-19 16:23:30|318.13|315.23|318.1|315.2|318.14|315.24|318.08|315.18|20
1647707020000|2022-03-19 16:23:40|318.14|315.24|318.11|315.21|318.14|315.24|318.09|315.19|10
1647707030000|2022-03-19 16:23:50|318.1|315.2|318.1|315.2|318.18|315.28|318.1|315.2|14
1647707040000|2022-03-19 16:24:00|318.07|315.17|318.04|315.14|318.07|315.17|318.01|315.11|19
1647707050000|2022-03-19 16:24:10|318.03|315.13|318.09|315.19|318.09|315.19|318.02|315.12|13
1647707060000|2022-03-19 16:24:20|318.1|315.2|318.21|315.31|318.34|315.44|318.1|315.2|27
1647707070000|2022-03-19 16:24:30|318.22|315.32|318.29|315.39|318.3|315.4|318.2|315.3|23
1647707080000|2022-03-19 16:24:40|318.24|315.34|318.28|315.38|318.29|315.39|318.23|315.33|14
1647707090000|2022-03-19 16:24:50|318.31|315.41|318.3|315.4|318.34|315.44|318.28|315.38|23
1647707100000|2022-03-19 16:25:00|318.27|315.37|318.3|315.4|318.32|315.42|318.27|315.37|23
1647707110000|2022-03-19 16:25:10|318.28|315.38|318.44|315.54|318.44|315.54|318.28|315.38|17
1647707120000|2022-03-19 16:25:20|318.45|315.55|318.37|315.47|318.45|315.55|318.37|315.47|18
1647707130000|2022-03-19 16:25:30|318.38|315.48|318.48|315.58|318.49|315.59|318.38|315.48|20
1647707140000|2022-03-19 16:25:40|318.45|315.55|318.4|315.5|318.48|315.58|318.4|315.5|19
1647707150000|2022-03-19 16:25:50|318.41|315.51|318.43|315.53|318.43|315.53|318.39|315.49|17
1647707160000|2022-03-19 16:26:00|318.42|315.52|318.41|315.51|318.45|315.55|318.39|315.49|19
1647707170000|2022-03-19 16:26:10|318.4|315.5|318.45|315.55|318.46|315.56|318.4|315.5|9
1647707180000|2022-03-19 16:26:20|318.44|315.54|318.46|315.56|318.46|315.56|318.42|315.52|11
1647707190000|2022-03-19 16:26:30|318.47|315.57|318.7|315.8|318.71|315.81|318.47|315.57|21
1647707200000|2022-03-19 16:26:40|318.71|315.81|318.89|315.99|318.94|316.04|318.71|315.81|22
1647707210000|2022-03-19 16:26:50|318.9|316|319.19|316.29|319.21|316.31|318.9|316|34
1647707220000|2022-03-19 16:27:00|319.2|316.3|319.55|316.65|319.55|316.65|319.16|316.26|23
1647707230000|2022-03-19 16:27:10|319.56|316.66|319.85|316.95|319.95|317.05|319.56|316.66|20
1647707240000|2022-03-19 16:27:20|319.86|316.96|320.11|317.21|320.13|317.23|319.85|316.95|28
1647707250000|2022-03-19 16:27:30|320.08|317.18|320|317.1|320.28|317.38|320|317.1|22
1647707260000|2022-03-19 16:27:40|319.98|317.08|319.73|316.83|319.98|317.08|319.73|316.83|19
1647707270000|2022-03-19 16:27:50|319.7|316.8|319.47|316.57|319.72|316.82|319.47|316.57|29
1647707280000|2022-03-19 16:28:00|319.46|316.56|319.63|316.73|319.63|316.73|319.44|316.54|19
1647707290000|2022-03-19 16:28:10|319.66|316.76|320.07|317.17|320.08|317.18|319.66|316.76|27
1647707300000|2022-03-19 16:28:20|320.08|317.18|320.25|317.35|320.4|317.5|320.08|317.18|28
1647707310000|2022-03-19 16:28:30|320.26|317.36|320.35|317.45|320.4|317.5|320.26|317.36|24
1647707320000|2022-03-19 16:28:40|320.36|317.46|320.28|317.38|320.39|317.49|320.27|317.37|19
1647707330000|2022-03-19 16:28:50|320.27|317.37|320.11|317.21|320.27|317.37|320.11|317.21|18
1647707340000|2022-03-19 16:29:00|320.1|317.2|319.95|317.05|320.1|317.2|319.95|317.05|22
1647707350000|2022-03-19 16:29:10|319.94|317.04|319.83|316.93|319.95|317.05|319.83|316.93|27
1647707360000|2022-03-19 16:29:20|319.84|316.94|319.96|317.06|319.97|317.07|319.84|316.94|17
1647707370000|2022-03-19 16:29:30|319.95|317.05|319.86|316.96|319.97|317.07|319.85|316.95|22
1647707380000|2022-03-19 16:29:40|319.85|316.95|319.71|316.81|319.87|316.97|319.7|316.8|19
1647707390000|2022-03-19 16:29:50|319.7|316.8|319.74|316.84|319.74|316.84|319.68|316.78|19
1647707400000|2022-03-19 16:30:00|319.72|316.82|319.61|316.71|319.72|316.82|319.59|316.69|21
1647707410000|2022-03-19 16:30:10|319.59|316.69|319.48|316.58|319.6|316.7|319.47|316.57|19
1647707420000|2022-03-19 16:30:20|319.49|316.59|319.72|316.82|319.74|316.84|319.48|316.58|25
1647707430000|2022-03-19 16:30:30|319.73|316.83|319.74|316.84|319.75|316.85|319.72|316.82|17
1647707440000|2022-03-19 16:30:40|319.75|316.85|319.75|316.85|319.76|316.86|319.73|316.83|16
1647707450000|2022-03-19 16:30:50|319.76|316.86|319.78|316.88|319.78|316.88|319.72|316.82|19
1647707460000|2022-03-19 16:31:00|319.77|316.87|319.77|316.87|319.78|316.88|319.73|316.83|17
1647707470000|2022-03-19 16:31:10|319.79|316.89|319.72|316.82|319.79|316.89|319.7|316.8|16
1647707480000|2022-03-19 16:31:20|319.71|316.81|319.69|316.79|319.75|316.85|319.68|316.78|22
1647707490000|2022-03-19 16:31:30|319.66|316.76|319.61|316.71|319.7|316.8|319.59|316.69|24
1647707500000|2022-03-19 16:31:40|319.6|316.7|319.5|316.6|319.6|316.7|319.46|316.56|17
1647707510000|2022-03-19 16:31:50|319.48|316.58|319.43|316.53|319.48|316.58|319.4|316.5|23
1647707520000|2022-03-19 16:32:00|319.41|316.51|319.34|316.44|319.42|316.52|319.33|316.43|19
1647707530000|2022-03-19 16:32:10|319.35|316.45|319.32|316.42|319.35|316.45|319.28|316.38|23
1647707540000|2022-03-19 16:32:20|319.31|316.41|319.3|316.4|319.31|316.41|319.29|316.39|10
1647707550000|2022-03-19 16:32:30|319.31|316.41|319.28|316.38|319.31|316.41|319.24|316.34|17
1647707560000|2022-03-19 16:32:40|319.27|316.37|319.1|316.2|319.28|316.38|319.08|316.18|18
1647707570000|2022-03-19 16:32:50|319.09|316.19|319.38|316.48|319.38|316.48|318.95|316.05|27
1647707580000|2022-03-19 16:33:00|319.37|316.47|319.63|316.73|319.64|316.74|319.37|316.47|19
1647707590000|2022-03-19 16:33:10|319.64|316.74|319.9|317|319.9|317|319.64|316.74|23
1647707600000|2022-03-19 16:33:20|319.88|316.98|319.97|317.07|320|317.1|319.88|316.98|23
1647707610000|2022-03-19 16:33:30|319.98|317.08|320.01|317.11|320.03|317.13|319.93|317.03|18
1647707620000|2022-03-19 16:33:40|320.02|317.12|320.03|317.13|320.05|317.15|319.9|317|21
1647707630000|2022-03-19 16:33:50|320.04|317.14|319.99|317.09|320.06|317.16|319.98|317.08|17
1647707640000|2022-03-19 16:34:00|320|317.1|319.97|317.07|320.01|317.11|319.94|317.04|14
1647707650000|2022-03-19 16:34:10|319.98|317.08|319.82|316.92|319.98|317.08|319.8|316.9|25
1647707660000|2022-03-19 16:34:20|319.83|316.93|319.91|317.01|319.91|317.01|319.83|316.93|22
1647707670000|2022-03-19 16:34:30|319.87|316.97|319.97|317.07|320|317.1|319.87|316.97|20
1647707680000|2022-03-19 16:34:40|319.98|317.08|319.9|317|320|317.1|319.89|316.99|22
1647707690000|2022-03-19 16:34:50|319.91|317.01|319.95|317.05|319.99|317.09|319.91|317.01|21
1647707700000|2022-03-19 16:35:00|319.98|317.08|319.85|316.95|319.98|317.08|319.84|316.94|14
1647707710000|2022-03-19 16:35:10|319.86|316.96|319.95|317.05|319.96|317.06|319.86|316.96|12
1647707720000|2022-03-19 16:35:20|319.96|317.06|319.87|316.97|319.97|317.07|319.86|316.96|13
1647707730000|2022-03-19 16:35:30|319.88|316.98|319.9|317|319.92|317.02|319.88|316.98|16
1647707740000|2022-03-19 16:35:40|319.89|316.99|319.89|316.99|319.9|317|319.87|316.97|10
1647707750000|2022-03-19 16:35:50|319.88|316.98|319.9|317|319.92|317.02|319.88|316.98|17
1647707760000|2022-03-19 16:36:00|319.91|317.01|319.81|316.91|319.91|317.01|319.79|316.89|22
1647707770000|2022-03-19 16:36:10|319.8|316.9|319.9|317|319.91|317.01|319.8|316.9|21
1647707780000|2022-03-19 16:36:20|319.87|316.97|319.79|316.89|319.89|316.99|319.75|316.85|23
1647707790000|2022-03-19 16:36:30|319.8|316.9|320|317.1|320|317.1|319.77|316.87|26
1647707800000|2022-03-19 16:36:40|320.02|317.12|320.08|317.18|320.13|317.23|320.02|317.12|18
1647707810000|2022-03-19 16:36:50|320.1|317.2|320.08|317.18|320.11|317.21|320.05|317.15|13
1647707820000|2022-03-19 16:37:00|320.07|317.17|319.86|316.96|320.08|317.18|319.81|316.91|24
1647707830000|2022-03-19 16:37:10|319.87|316.97|319.96|317.06|319.98|317.08|319.86|316.96|20
1647707840000|2022-03-19 16:37:20|319.94|317.04|319.8|316.9|319.94|317.04|319.79|316.89|20
1647707850000|2022-03-19 16:37:30|319.79|316.89|319.82|316.92|319.82|316.92|319.78|316.88|11
1647707860000|2022-03-19 16:37:40|319.84|316.94|319.83|316.93|319.85|316.95|319.8|316.9|14
1647707870000|2022-03-19 16:37:50|319.82|316.92|319.65|316.75|319.82|316.92|319.65|316.75|14
1647707880000|2022-03-19 16:38:00|319.63|316.73|319.21|316.31|319.63|316.73|319.18|316.28|26
1647707890000|2022-03-19 16:38:10|319.19|316.29|319.43|316.53|319.44|316.54|319.17|316.27|22
1647707900000|2022-03-19 16:38:20|319.45|316.55|319.4|316.5|319.45|316.55|319.36|316.46|17
1647707910000|2022-03-19 16:38:30|319.41|316.51|319.34|316.44|319.41|316.51|319.34|316.44|20
1647707920000|2022-03-19 16:38:40|319.33|316.43|319.25|316.35|319.37|316.47|319.24|316.34|17
1647707930000|2022-03-19 16:38:50|319.24|316.34|319.36|316.46|319.42|316.52|319.24|316.34|21
1647707940000|2022-03-19 16:39:00|319.35|316.45|319.33|316.43|319.35|316.45|319.31|316.41|14
1647707950000|2022-03-19 16:39:10|319.32|316.42|319.36|316.46|319.37|316.47|319.32|316.42|12
1647707960000|2022-03-19 16:39:20|319.33|316.43|319.79|316.89|319.79|316.89|319.33|316.43|26
1647707970000|2022-03-19 16:39:30|319.8|316.9|319.6|316.7|319.86|316.96|319.58|316.68|29
1647707980000|2022-03-19 16:39:40|319.57|316.67|319.22|316.32|319.57|316.67|319.15|316.25|23
1647707990000|2022-03-19 16:39:50|319.2|316.3|319.16|316.26|319.34|316.44|319.16|316.26|20
1647708000000|2022-03-19 16:40:00|319.19|316.29|319.25|316.35|319.25|316.35|319.04|316.14|27
1647708010000|2022-03-19 16:40:10|319.26|316.36|319.15|316.25|319.27|316.37|319.14|316.24|20
1647708020000|2022-03-19 16:40:20|319.16|316.26|319.23|316.33|319.28|316.38|319.15|316.25|20
1647708030000|2022-03-19 16:40:30|319.24|316.34|319.23|316.33|319.26|316.36|319.21|316.31|17
1647708040000|2022-03-19 16:40:40|319.25|316.35|319.45|316.55|319.46|316.56|319.25|316.35|24
1647708050000|2022-03-19 16:40:50|319.44|316.54|319.49|316.59|319.49|316.59|319.4|316.5|17
1647708060000|2022-03-19 16:41:00|319.5|316.6|319.78|316.88|319.78|316.88|319.5|316.6|25
1647708070000|2022-03-19 16:41:10|319.77|316.87|319.91|317.01|319.91|317.01|319.72|316.82|18
1647708080000|2022-03-19 16:41:20|319.92|317.02|320.05|317.15|320.05|317.15|319.9|317|14
1647708090000|2022-03-19 16:41:30|320.06|317.16|320.32|317.42|320.33|317.43|320.05|317.15|26
1647708100000|2022-03-19 16:41:40|320.33|317.43|320.52|317.62|320.55|317.65|320.32|317.42|27
1647708110000|2022-03-19 16:41:50|320.51|317.61|320.53|317.63|320.55|317.65|320.51|317.61|22
1647708120000|2022-03-19 16:42:00|320.54|317.64|320.7|317.8|320.74|317.84|320.52|317.62|26
1647708130000|2022-03-19 16:42:10|320.69|317.79|320.92|318.02|320.92|318.02|320.64|317.74|18
1647708140000|2022-03-19 16:42:20|320.94|318.04|320.97|318.07|320.98|318.08|320.93|318.03|14
1647708150000|2022-03-19 16:42:30|320.98|318.08|321.11|318.21|321.13|318.23|320.97|318.07|23
1647708160000|2022-03-19 16:42:40|321.1|318.2|320.93|318.03|321.14|318.24|320.87|317.97|23
1647708170000|2022-03-19 16:42:50|320.92|318.02|321.2|318.3|321.21|318.31|320.92|318.02|26
1647708180000|2022-03-19 16:43:00|321.19|318.29|321.19|318.29|321.21|318.31|321.16|318.26|24
1647708190000|2022-03-19 16:43:10|321.18|318.28|321|318.1|321.19|318.29|320.97|318.07|26
1647708200000|2022-03-19 16:43:20|320.99|318.09|321.11|318.21|321.13|318.23|320.94|318.04|21
1647708210000|2022-03-19 16:43:30|321.12|318.22|321.13|318.23|321.16|318.26|321.11|318.21|16
1647708220000|2022-03-19 16:43:40|321.14|318.24|321.03|318.13|321.27|318.37|321.03|318.13|26
1647708230000|2022-03-19 16:43:50|320.96|318.06|320.92|318.02|320.96|318.06|320.89|317.99|14
1647708240000|2022-03-19 16:44:00|320.93|318.03|320.89|317.99|320.93|318.03|320.89|317.99|13
1647708250000|2022-03-19 16:44:10|320.88|317.98|320.91|318.01|320.92|318.02|320.85|317.95|23
1647708260000|2022-03-19 16:44:20|320.9|318|321.02|318.12|321.02|318.12|320.88|317.98|22
1647708270000|2022-03-19 16:44:30|320.99|318.09|321.38|318.48|321.38|318.48|320.96|318.06|29
1647708280000|2022-03-19 16:44:40|321.36|318.46|321.23|318.33|321.36|318.46|321.22|318.32|31
1647708290000|2022-03-19 16:44:50|321.21|318.31|321.02|318.12|321.21|318.31|321.02|318.12|22
1647708300000|2022-03-19 16:45:00|321.04|318.14|321.12|318.22|321.12|318.22|320.97|318.07|26
1647708310000|2022-03-19 16:45:10|321.13|318.23|321.17|318.27|321.19|318.29|321.08|318.18|15
1647708320000|2022-03-19 16:45:20|321.16|318.26|321.22|318.32|321.23|318.33|321.12|318.22|18
1647708330000|2022-03-19 16:45:30|321.17|318.27|320.83|317.93|321.17|318.27|320.83|317.93|24
1647708340000|2022-03-19 16:45:40|320.84|317.94|320.84|317.94|320.86|317.96|320.82|317.92|13
1647708350000|2022-03-19 16:45:50|320.83|317.93|320.62|317.72|320.84|317.94|320.61|317.71|25
1647708360000|2022-03-19 16:46:00|320.63|317.73|320.37|317.47|320.63|317.73|320.35|317.45|21
1647708370000|2022-03-19 16:46:10|320.36|317.46|320.3|317.4|320.42|317.52|320.26|317.36|22
1647708380000|2022-03-19 16:46:20|320.29|317.39|320.26|317.36|320.33|317.43|320.24|317.34|25
1647708390000|2022-03-19 16:46:30|320.28|317.38|320.2|317.3|320.29|317.39|320.2|317.3|15
1647708400000|2022-03-19 16:46:40|320.21|317.31|320.14|317.24|320.22|317.32|320.14|317.24|19
1647708410000|2022-03-19 16:46:50|320.15|317.25|320.15|317.25|320.18|317.28|320.1|317.2|22
1647708420000|2022-03-19 16:47:00|320.16|317.26|320.4|317.5|320.41|317.51|320.16|317.26|16
1647708430000|2022-03-19 16:47:10|320.39|317.49|320.47|317.57|320.51|317.61|320.39|317.49|14
1647708440000|2022-03-19 16:47:20|320.51|317.61|320.47|317.57|320.52|317.62|320.46|317.56|21
1647708450000|2022-03-19 16:47:30|320.48|317.58|320.37|317.47|320.51|317.61|320.37|317.47|22
1647708460000|2022-03-19 16:47:40|320.39|317.49|320.35|317.45|320.4|317.5|320.33|317.43|18
1647708470000|2022-03-19 16:47:50|320.36|317.46|320.42|317.52|320.44|317.54|320.35|317.45|20
1647708480000|2022-03-19 16:48:00|320.41|317.51|320.4|317.5|320.44|317.54|320.4|317.5|14
1647708490000|2022-03-19 16:48:10|320.41|317.51|320.34|317.44|320.42|317.52|320.34|317.44|17
1647708500000|2022-03-19 16:48:20|320.35|317.45|320.31|317.41|320.35|317.45|320.2|317.3|17
1647708510000|2022-03-19 16:48:30|320.3|317.4|320.36|317.46|320.37|317.47|320.29|317.39|18
1647708520000|2022-03-19 16:48:40|320.35|317.45|320.26|317.36|320.36|317.46|320.19|317.29|25
1647708530000|2022-03-19 16:48:50|320.28|317.38|320.26|317.36|320.31|317.41|320.25|317.35|17
1647708540000|2022-03-19 16:49:00|320.23|317.33|320.1|317.2|320.23|317.33|320.08|317.18|9
1647708550000|2022-03-19 16:49:10|320.09|317.19|320.03|317.13|320.1|317.2|319.98|317.08|17
1647708560000|2022-03-19 16:49:20|320.05|317.15|319.97|317.07|320.06|317.16|319.97|317.07|24
1647708570000|2022-03-19 16:49:30|319.98|317.08|320.04|317.14|320.07|317.17|319.96|317.06|27
1647708580000|2022-03-19 16:49:40|320.05|317.15|320.02|317.12|320.05|317.15|319.97|317.07|21
1647708590000|2022-03-19 16:49:50|320.03|317.13|320.02|317.12|320.03|317.13|319.97|317.07|16
1647708600000|2022-03-19 16:50:00|320.03|317.13|319.94|317.04|320.03|317.13|319.94|317.04|15
1647708610000|2022-03-19 16:50:10|319.93|317.03|319.88|316.98|319.94|317.04|319.84|316.94|11
1647708620000|2022-03-19 16:50:20|319.83|316.93|319.95|317.05|319.95|317.05|319.78|316.88|18
1647708630000|2022-03-19 16:50:30|319.92|317.02|320.06|317.16|320.06|317.16|319.92|317.02|16
1647708640000|2022-03-19 16:50:40|320.02|317.12|320.04|317.14|320.12|317.22|320.02|317.12|18
1647708650000|2022-03-19 16:50:50|320.01|317.11|320.03|317.13|320.03|317.13|319.97|317.07|10
1647708660000|2022-03-19 16:51:00|320.04|317.14|320.16|317.26|320.16|317.26|320|317.1|19
1647708670000|2022-03-19 16:51:10|320.22|317.32|320.51|317.61|320.51|317.61|320.22|317.32|27
1647708680000|2022-03-19 16:51:20|320.52|317.62|320.62|317.72|320.63|317.73|320.52|317.62|18
1647708690000|2022-03-19 16:51:30|320.63|317.73|320.61|317.71|320.63|317.73|320.55|317.65|13
1647708700000|2022-03-19 16:51:40|320.62|317.72|320.63|317.73|320.67|317.77|320.56|317.66|16
1647708710000|2022-03-19 16:51:50|320.67|317.77|320.73|317.83|320.73|317.83|320.66|317.76|15
1647708720000|2022-03-19 16:52:00|320.74|317.84|320.63|317.73|320.74|317.84|320.63|317.73|14
1647708730000|2022-03-19 16:52:10|320.62|317.72|320.56|317.66|320.63|317.73|320.53|317.63|16
1647708740000|2022-03-19 16:52:20|320.54|317.64|320.69|317.79|320.69|317.79|320.49|317.59|22
1647708750000|2022-03-19 16:52:30|320.68|317.78|320.68|317.78|320.69|317.79|320.6|317.7|21
1647708760000|2022-03-19 16:52:40|320.67|317.77|320.74|317.84|320.74|317.84|320.67|317.77|17
1647708770000|2022-03-19 16:52:50|320.75|317.85|320.92|318.02|320.92|318.02|320.74|317.84|17
1647708780000|2022-03-19 16:53:00|320.93|318.03|320.83|317.93|320.93|318.03|320.77|317.87|23
1647708790000|2022-03-19 16:53:10|320.82|317.92|320.74|317.84|320.83|317.93|320.71|317.81|17
1647708800000|2022-03-19 16:53:20|320.73|317.83|320.86|317.96|320.86|317.96|320.71|317.81|15
1647708810000|2022-03-19 16:53:30|320.85|317.95|320.72|317.82|320.86|317.96|320.72|317.82|19
1647708820000|2022-03-19 16:53:40|320.69|317.79|320.59|317.69|320.69|317.79|320.45|317.55|24
1647708830000|2022-03-19 16:53:50|320.61|317.71|320.76|317.86|320.77|317.87|320.61|317.71|22
1647708840000|2022-03-19 16:54:00|320.75|317.85|320.65|317.75|320.76|317.86|320.65|317.75|16
1647708850000|2022-03-19 16:54:10|320.69|317.79|320.66|317.76|320.69|317.79|320.63|317.73|19
1647708860000|2022-03-19 16:54:20|320.65|317.75|320.6|317.7|320.66|317.76|320.6|317.7|14
1647708870000|2022-03-19 16:54:30|320.63|317.73|320.5|317.6|320.63|317.73|320.5|317.6|13
1647708880000|2022-03-19 16:54:40|320.51|317.61|320.44|317.54|320.51|317.61|320.39|317.49|15
1647708890000|2022-03-19 16:54:50|320.45|317.55|320.42|317.52|320.46|317.56|320.39|317.49|16
1647708900000|2022-03-19 16:55:00|320.43|317.53|320.37|317.47|320.43|317.53|320.37|317.47|6
1647708910000|2022-03-19 16:55:10|320.38|317.48|320.3|317.4|320.38|317.48|320.27|317.37|18
1647708920000|2022-03-19 16:55:20|320.27|317.37|320.54|317.64|320.56|317.66|320.26|317.36|28
1647708930000|2022-03-19 16:55:30|320.53|317.63|320.41|317.51|320.54|317.64|320.39|317.49|18
1647708940000|2022-03-19 16:55:40|320.4|317.5|320.4|317.5|320.43|317.53|320.38|317.48|20
1647708950000|2022-03-19 16:55:50|320.41|317.51|320.38|317.48|320.41|317.51|320.38|317.48|9
1647708960000|2022-03-19 16:56:00|320.33|317.43|320.38|317.48|320.39|317.49|320.33|317.43|14
1647708970000|2022-03-19 16:56:10|320.35|317.45|320.32|317.42|320.37|317.47|320.3|317.4|25
1647708980000|2022-03-19 16:56:20|320.31|317.41|320.3|317.4|320.32|317.42|320.28|317.38|16
1647708990000|2022-03-19 16:56:30|320.29|317.39|320.19|317.29|320.3|317.4|320.19|317.29|15
1647709000000|2022-03-19 16:56:40|320.18|317.28|320.24|317.34|320.24|317.34|320.15|317.25|20
1647709010000|2022-03-19 16:56:50|320.28|317.38|320.21|317.31|320.33|317.43|320.18|317.28|22
1647709020000|2022-03-19 16:57:00|320.18|317.28|320.2|317.3|320.22|317.32|320.18|317.28|16
1647709030000|2022-03-19 16:57:10|320.21|317.31|320.23|317.33|320.23|317.33|320.19|317.29|9
1647709040000|2022-03-19 16:57:20|320.19|317.29|320.14|317.24|320.22|317.32|320.1|317.2|19
1647709050000|2022-03-19 16:57:30|320.13|317.23|320.23|317.33|320.25|317.35|320.08|317.18|23
1647709060000|2022-03-19 16:57:40|320.2|317.3|320.14|317.24|320.22|317.32|320.12|317.22|17
1647709070000|2022-03-19 16:57:50|320.11|317.21|320.08|317.18|320.16|317.26|320.07|317.17|18
1647709080000|2022-03-19 16:58:00|320.06|317.16|320.11|317.21|320.11|317.21|319.96|317.06|25
1647709090000|2022-03-19 16:58:10|320.1|317.2|320.04|317.14|320.1|317.2|320.03|317.13|26
1647709100000|2022-03-19 16:58:20|320.05|317.15|320.05|317.15|320.08|317.18|320.04|317.14|20
1647709110000|2022-03-19 16:58:30|320.06|317.16|320.01|317.11|320.06|317.16|320.01|317.11|10
1647709120000|2022-03-19 16:58:40|320.05|317.15|319.99|317.09|320.07|317.17|319.96|317.06|25
1647709130000|2022-03-19 16:58:50|319.98|317.08|319.89|316.99|319.99|317.09|319.88|316.98|19
1647709140000|2022-03-19 16:59:00|319.86|316.96|319.89|316.99|319.9|317|319.86|316.96|22
1647709150000|2022-03-19 16:59:10|319.88|316.98|319.89|316.99|319.9|317|319.85|316.95|17
1647709160000|2022-03-19 16:59:20|319.88|316.98|319.86|316.96|319.88|316.98|319.84|316.94|18
1647709170000|2022-03-19 16:59:30|319.87|316.97|319.85|316.95|319.87|316.97|319.84|316.94|13
1647709180000|2022-03-19 16:59:40|319.84|316.94|319.86|316.96|319.87|316.97|319.84|316.94|15
1647709190000|2022-03-19 16:59:50|319.84|316.94|319.85|316.95|319.85|316.95|319.83|316.93|19
1647709200000|2022-03-19 17:00:00|319.88|316.98|319.9|317|319.97|317.07|319.88|316.98|20
1647709210000|2022-03-19 17:00:10|319.94|317.04|320.47|317.57|320.56|317.66|319.94|317.04|33
1647709220000|2022-03-19 17:00:20|320.51|317.61|321|318.1|321.01|318.11|320.47|317.57|32
1647709230000|2022-03-19 17:00:30|321.01|318.11|321|318.1|321.02|318.12|320.86|317.96|24
1647709240000|2022-03-19 17:00:40|320.99|318.09|320.88|317.98|321.18|318.28|320.88|317.98|30
1647709250000|2022-03-19 17:00:50|320.9|318|321.09|318.19|321.11|318.21|320.9|318|22
1647709260000|2022-03-19 17:01:00|321.08|318.18|321.1|318.2|321.14|318.24|321.08|318.18|20
1647709270000|2022-03-19 17:01:10|321.11|318.21|321.21|318.31|321.26|318.36|321.1|318.2|18
1647709280000|2022-03-19 17:01:20|321.23|318.33|321.25|318.35|321.26|318.36|321.21|318.31|14
1647709290000|2022-03-19 17:01:30|321.23|318.33|321.14|318.24|321.23|318.33|321.11|318.21|12
1647709300000|2022-03-19 17:01:40|321.13|318.23|321.15|318.25|321.16|318.26|321.13|318.23|8
1647709310000|2022-03-19 17:01:50|321.16|318.26|321.05|318.15|321.16|318.26|321.05|318.15|19
1647709320000|2022-03-19 17:02:00|321.07|318.17|321.11|318.21|321.12|318.22|321.05|318.15|15
1647709330000|2022-03-19 17:02:10|321.1|318.2|321.08|318.18|321.11|318.21|321.07|318.17|10
1647709340000|2022-03-19 17:02:20|321.09|318.19|321.06|318.16|321.09|318.19|321.06|318.16|17
1647709350000|2022-03-19 17:02:30|321.08|318.18|321.09|318.19|321.11|318.21|321.08|318.18|10
1647709360000|2022-03-19 17:02:40|321.08|318.18|321.12|318.22|321.14|318.24|321.06|318.16|14
1647709370000|2022-03-19 17:02:50|321.13|318.23|321.11|318.21|321.14|318.24|321.1|318.2|20
1647709380000|2022-03-19 17:03:00|321.1|318.2|321.02|318.12|321.14|318.24|321.02|318.12|21
1647709390000|2022-03-19 17:03:10|321.03|318.13|321.06|318.16|321.08|318.18|321.02|318.12|17
1647709400000|2022-03-19 17:03:20|321.07|318.17|321.01|318.11|321.07|318.17|321.01|318.11|14
1647709410000|2022-03-19 17:03:30|321.02|318.12|321.04|318.14|321.07|318.17|320.99|318.09|21
1647709420000|2022-03-19 17:03:40|321.05|318.15|321.08|318.18|321.08|318.18|321.04|318.14|23
1647709430000|2022-03-19 17:03:50|321.07|318.17|320.96|318.06|321.08|318.18|320.96|318.06|12
1647709440000|2022-03-19 17:04:00|320.95|318.05|320.95|318.05|320.95|318.05|320.75|317.85|27
1647709450000|2022-03-19 17:04:10|320.94|318.04|320.94|318.04|321.05|318.15|320.94|318.04|20
1647709460000|2022-03-19 17:04:20|320.93|318.03|320.78|317.88|320.94|318.04|320.76|317.86|22
1647709470000|2022-03-19 17:04:30|320.77|317.87|320.71|317.81|320.78|317.88|320.67|317.77|20
1647709480000|2022-03-19 17:04:40|320.7|317.8|320.71|317.81|320.74|317.84|320.65|317.75|25
1647709490000|2022-03-19 17:04:50|320.73|317.83|320.77|317.87|320.8|317.9|320.72|317.82|24
1647709500000|2022-03-19 17:05:00|320.78|317.88|320.71|317.81|320.79|317.89|320.71|317.81|25
1647709510000|2022-03-19 17:05:10|320.73|317.83|320.67|317.77|320.74|317.84|320.62|317.72|17
1647709520000|2022-03-19 17:05:20|320.66|317.76|320.65|317.75|320.7|317.8|320.64|317.74|21
1647709530000|2022-03-19 17:05:30|320.66|317.76|320.52|317.62|320.66|317.76|320.47|317.57|30
1647709540000|2022-03-19 17:05:40|320.5|317.6|320.66|317.76|320.66|317.76|320.5|317.6|25
1647709550000|2022-03-19 17:05:50|320.68|317.78|320.58|317.68|320.77|317.87|320.58|317.68|31
1647709560000|2022-03-19 17:06:00|320.59|317.69|320.67|317.77|320.67|317.77|320.52|317.62|26
1647709570000|2022-03-19 17:06:10|320.68|317.78|320.65|317.75|320.68|317.78|320.59|317.69|19
1647709580000|2022-03-19 17:06:20|320.61|317.71|320.6|317.7|320.61|317.71|320.57|317.67|16
1647709590000|2022-03-19 17:06:30|320.61|317.71|320.54|317.64|320.61|317.71|320.54|317.64|22
1647709600000|2022-03-19 17:06:40|320.53|317.63|320.37|317.47|320.53|317.63|320.37|317.47|26
1647709610000|2022-03-19 17:06:50|320.38|317.48|320.26|317.36|320.38|317.48|320.25|317.35|20
1647709620000|2022-03-19 17:07:00|320.25|317.35|320.43|317.53|320.43|317.53|320.22|317.32|28
1647709630000|2022-03-19 17:07:10|320.44|317.54|320.34|317.44|320.54|317.64|320.34|317.44|21
1647709640000|2022-03-19 17:07:20|320.32|317.42|320.44|317.54|320.49|317.59|320.32|317.42|20
1647709650000|2022-03-19 17:07:30|320.43|317.53|320.38|317.48|320.43|317.53|320.38|317.48|19
1647709660000|2022-03-19 17:07:40|320.32|317.42|320.18|317.28|320.32|317.42|320.18|317.28|15
1647709670000|2022-03-19 17:07:50|320.19|317.29|320.16|317.26|320.19|317.29|320.14|317.24|11
1647709680000|2022-03-19 17:08:00|320.15|317.25|320.07|317.17|320.15|317.25|320.04|317.14|16
1647709690000|2022-03-19 17:08:10|320.06|317.16|320.13|317.23|320.13|317.23|320.06|317.16|19
1647709700000|2022-03-19 17:08:20|320.14|317.24|320.15|317.25|320.21|317.31|320.11|317.21|20
1647709710000|2022-03-19 17:08:30|320.14|317.24|320.07|317.17|320.14|317.24|320.06|317.16|20
1647709720000|2022-03-19 17:08:40|320.06|317.16|319.97|317.07|320.07|317.17|319.97|317.07|23
1647709730000|2022-03-19 17:08:50|319.96|317.06|320.1|317.2|320.1|317.2|319.95|317.05|13
1647709740000|2022-03-19 17:09:00|320.11|317.21|319.98|317.08|320.11|317.21|319.98|317.08|21
1647709750000|2022-03-19 17:09:10|319.99|317.09|319.94|317.04|319.99|317.09|319.89|316.99|16
1647709760000|2022-03-19 17:09:20|319.88|316.98|320|317.1|320|317.1|319.81|316.91|25
1647709770000|2022-03-19 17:09:30|320.01|317.11|319.87|316.97|320.01|317.11|319.86|316.96|21
1647709780000|2022-03-19 17:09:40|319.88|316.98|319.73|316.83|319.9|317|319.62|316.72|21
1647709790000|2022-03-19 17:09:50|319.74|316.84|319.72|316.82|319.77|316.87|319.69|316.79|23
1647709800000|2022-03-19 17:10:00|319.68|316.78|319.66|316.76|319.69|316.79|319.64|316.74|18
1647709810000|2022-03-19 17:10:10|319.67|316.77|319.83|316.93|319.85|316.95|319.66|316.76|17
1647709820000|2022-03-19 17:10:20|319.82|316.92|319.97|317.07|319.99|317.09|319.82|316.92|13
1647709830000|2022-03-19 17:10:30|319.98|317.08|319.89|316.99|319.98|317.08|319.89|316.99|13
1647709840000|2022-03-19 17:10:40|319.9|317|319.89|316.99|319.9|317|319.89|316.99|6
1647709850000|2022-03-19 17:10:50|319.88|316.98|319.75|316.85|319.9|317|319.75|316.85|11
1647709860000|2022-03-19 17:11:00|319.73|316.83|319.85|316.95|319.85|316.95|319.73|316.83|11
1647709870000|2022-03-19 17:11:10|319.83|316.93|319.85|316.95|319.85|316.95|319.77|316.87|12
1647709880000|2022-03-19 17:11:20|319.86|316.96|320.01|317.11|320.03|317.13|319.85|316.95|30
1647709890000|2022-03-19 17:11:30|320.03|317.13|320.13|317.23|320.14|317.24|320.03|317.13|22
1647709900000|2022-03-19 17:11:40|320.15|317.25|320.39|317.49|320.39|317.49|320.15|317.25|24
1647709910000|2022-03-19 17:11:50|320.4|317.5|320.56|317.66|320.56|317.66|320.39|317.49|20
1647709920000|2022-03-19 17:12:00|320.55|317.65|320.15|317.25|320.56|317.66|320.14|317.24|19
1647709930000|2022-03-19 17:12:10|320.14|317.24|320.23|317.33|320.27|317.37|320.14|317.24|15
1647709940000|2022-03-19 17:12:20|320.28|317.38|320.16|317.26|320.28|317.38|320.14|317.24|17
1647709950000|2022-03-19 17:12:30|320.15|317.25|320.19|317.29|320.2|317.3|320.12|317.22|16
1647709960000|2022-03-19 17:12:40|320.18|317.28|320.13|317.23|320.21|317.31|320.13|317.23|15
1647709970000|2022-03-19 17:12:50|320.12|317.22|320.1|317.2|320.12|317.22|320.08|317.18|18
1647709980000|2022-03-19 17:13:00|320.11|317.21|319.98|317.08|320.11|317.21|319.98|317.08|18
1647709990000|2022-03-19 17:13:10|319.96|317.06|319.92|317.02|319.96|317.06|319.86|316.96|22
1647710000000|2022-03-19 17:13:20|319.93|317.03|320.07|317.17|320.07|317.17|319.86|316.96|29
1647710010000|2022-03-19 17:13:30|320.08|317.18|320.29|317.39|320.31|317.41|320.08|317.18|26
1647710020000|2022-03-19 17:13:40|320.3|317.4|320.28|317.38|320.3|317.4|320.28|317.38|18
1647710030000|2022-03-19 17:13:50|320.34|317.44|320.25|317.35|320.35|317.45|320.24|317.34|23
1647710040000|2022-03-19 17:14:00|320.27|317.37|320.22|317.32|320.27|317.37|320.21|317.31|19
1647710050000|2022-03-19 17:14:10|320.25|317.35|320.17|317.27|320.25|317.35|320.15|317.25|20
1647710060000|2022-03-19 17:14:20|320.15|317.25|320.15|317.25|320.17|317.27|320.12|317.22|14
1647710070000|2022-03-19 17:14:30|320.13|317.23|320.08|317.18|320.17|317.27|320.06|317.16|25
1647710080000|2022-03-19 17:14:40|320.07|317.17|319.79|316.89|320.08|317.18|319.78|316.88|27
1647710090000|2022-03-19 17:14:50|319.78|316.88|319.81|316.91|319.85|316.95|319.76|316.86|18
1647710100000|2022-03-19 17:15:00|319.82|316.92|319.45|316.55|319.84|316.94|319.45|316.55|27
1647710110000|2022-03-19 17:15:10|319.48|316.58|319.74|316.84|319.75|316.85|319.48|316.58|25
1647710120000|2022-03-19 17:15:20|319.76|316.86|319.89|316.99|319.94|317.04|319.76|316.86|25
1647710130000|2022-03-19 17:15:30|319.88|316.98|319.69|316.79|319.88|316.98|319.61|316.71|22
1647710140000|2022-03-19 17:15:40|319.7|316.8|319.74|316.84|319.82|316.92|319.69|316.79|23
1647710150000|2022-03-19 17:15:50|319.73|316.83|319.77|316.87|319.78|316.88|319.7|316.8|23
1647710160000|2022-03-19 17:16:00|319.78|316.88|319.76|316.86|319.78|316.88|319.7|316.8|17
1647710170000|2022-03-19 17:16:10|319.73|316.83|319.91|317.01|319.91|317.01|319.69|316.79|24
1647710180000|2022-03-19 17:16:20|319.9|317|319.9|317|319.91|317.01|319.87|316.97|25
1647710190000|2022-03-19 17:16:30|319.85|316.95|319.92|317.02|319.92|317.02|319.76|316.86|23
1647710200000|2022-03-19 17:16:40|319.93|317.03|319.93|317.03|319.95|317.05|319.91|317.01|14
1647710210000|2022-03-19 17:16:50|319.94|317.04|319.94|317.04|319.95|317.05|319.9|317|14
1647710220000|2022-03-19 17:17:00|319.9|317|319.94|317.04|319.94|317.04|319.9|317|2
1647710230000|2022-03-19 17:17:10|319.95|317.05|319.88|316.98|319.95|317.05|319.85|316.95|23
1647710240000|2022-03-19 17:17:20|319.87|316.97|319.88|316.98|319.89|316.99|319.87|316.97|12
1647710250000|2022-03-19 17:17:30|319.89|316.99|319.9|317|319.91|317.01|319.86|316.96|13
1647710260000|2022-03-19 17:17:40|319.91|317.01|319.92|317.02|319.96|317.06|319.87|316.97|12
1647710270000|2022-03-19 17:17:50|319.9|317|319.9|317|319.92|317.02|319.87|316.97|14
1647710280000|2022-03-19 17:18:00|319.91|317.01|319.85|316.95|319.91|317.01|319.84|316.94|16
1647710290000|2022-03-19 17:18:10|319.86|316.96|319.76|316.86|319.86|316.96|319.76|316.86|14
1647710300000|2022-03-19 17:18:20|319.77|316.87|319.72|316.82|319.77|316.87|319.72|316.82|9
1647710310000|2022-03-19 17:18:30|319.69|316.79|319.73|316.83|319.74|316.84|319.68|316.78|21
1647710320000|2022-03-19 17:18:40|319.69|316.79|319.75|316.85|319.75|316.85|319.69|316.79|17
1647710330000|2022-03-19 17:18:50|319.7|316.8|319.75|316.85|319.75|316.85|319.69|316.79|22
1647710340000|2022-03-19 17:19:00|319.74|316.84|319.78|316.88|319.78|316.88|319.69|316.79|17
1647710350000|2022-03-19 17:19:10|319.81|316.91|319.69|316.79|319.81|316.91|319.68|316.78|17
1647710360000|2022-03-19 17:19:20|319.71|316.81|319.75|316.85|319.75|316.85|319.64|316.74|21
1647710370000|2022-03-19 17:19:30|319.74|316.84|319.78|316.88|319.81|316.91|319.74|316.84|18
1647710380000|2022-03-19 17:19:40|319.79|316.89|319.71|316.81|319.8|316.9|319.71|316.81|20
1647710390000|2022-03-19 17:19:50|319.75|316.85|319.79|316.89|319.79|316.89|319.74|316.84|15
1647710400000|2022-03-19 17:20:00|319.78|316.88|319.81|316.91|319.81|316.91|319.76|316.86|18
1647710410000|2022-03-19 17:20:10|319.82|316.92|319.83|316.93|319.83|316.93|319.78|316.88|16
1647710420000|2022-03-19 17:20:20|319.82|316.92|319.78|316.88|319.83|316.93|319.78|316.88|17
1647710430000|2022-03-19 17:20:30|319.8|316.9|319.74|316.84|319.8|316.9|319.7|316.8|20
1647710440000|2022-03-19 17:20:40|319.71|316.81|319.75|316.85|319.8|316.9|319.7|316.8|26
1647710450000|2022-03-19 17:20:50|319.74|316.84|319.88|316.98|319.89|316.99|319.74|316.84|13
1647710460000|2022-03-19 17:21:00|319.89|316.99|319.84|316.94|319.89|316.99|319.83|316.93|4
1647710470000|2022-03-19 17:21:10|319.85|316.95|319.88|316.98|319.88|316.98|319.82|316.92|14
1647710480000|2022-03-19 17:21:20|319.87|316.97|319.89|316.99|319.89|316.99|319.87|316.97|3
1647710490000|2022-03-19 17:21:30|319.99|317.09|320.18|317.28|320.2|317.3|319.99|317.09|23
1647710500000|2022-03-19 17:21:40|320.23|317.33|320|317.1|320.23|317.33|319.96|317.06|24
1647710510000|2022-03-19 17:21:50|320.03|317.13|320.16|317.26|320.16|317.26|320.03|317.13|14
1647710520000|2022-03-19 17:22:00|320.18|317.28|320.24|317.34|320.29|317.39|320.14|317.24|14
1647710530000|2022-03-19 17:22:10|320.21|317.31|320.21|317.31|320.25|317.35|320.2|317.3|16
1647710540000|2022-03-19 17:22:20|320.18|317.28|320.23|317.33|320.24|317.34|320.18|317.28|10
1647710550000|2022-03-19 17:22:30|320.22|317.32|320.17|317.27|320.24|317.34|320.15|317.25|19
1647710560000|2022-03-19 17:22:40|320.18|317.28|320.23|317.33|320.26|317.36|320.14|317.24|17
1647710570000|2022-03-19 17:22:50|320.22|317.32|320.31|317.41|320.35|317.45|320.19|317.29|26
1647710580000|2022-03-19 17:23:00|320.35|317.45|320.29|317.39|320.37|317.47|320.29|317.39|21
1647710590000|2022-03-19 17:23:10|320.3|317.4|320.33|317.43|320.34|317.44|320.28|317.38|15
1647710600000|2022-03-19 17:23:20|320.32|317.42|320.28|317.38|320.33|317.43|320.24|317.34|20
1647710610000|2022-03-19 17:23:30|320.29|317.39|320.34|317.44|320.34|317.44|320.29|317.39|10
1647710620000|2022-03-19 17:23:40|320.33|317.43|320.4|317.5|320.42|317.52|320.3|317.4|17
1647710630000|2022-03-19 17:23:50|320.41|317.51|320.36|317.46|320.42|317.52|320.32|317.42|22
1647710640000|2022-03-19 17:24:00|320.37|317.47|320.33|317.43|320.37|317.47|320.3|317.4|17
1647710650000|2022-03-19 17:24:10|320.35|317.45|320.24|317.34|320.35|317.45|320.24|317.34|13
1647710660000|2022-03-19 17:24:20|320.25|317.35|320.28|317.38|320.28|317.38|320.2|317.3|12
1647710670000|2022-03-19 17:24:30|320.27|317.37|320.29|317.39|320.29|317.39|320.25|317.35|19
1647710680000|2022-03-19 17:24:40|320.28|317.38|320.26|317.36|320.29|317.39|320.23|317.33|14
1647710690000|2022-03-19 17:24:50|320.27|317.37|320.3|317.4|320.3|317.4|320.24|317.34|14
1647710700000|2022-03-19 17:25:00|320.31|317.41|320.33|317.43|320.33|317.43|320.27|317.37|16
1647710710000|2022-03-19 17:25:10|320.32|317.42|320.33|317.43|320.34|317.44|320.3|317.4|18
1647710720000|2022-03-19 17:25:20|320.34|317.44|320.32|317.42|320.34|317.44|320.28|317.38|13
1647710730000|2022-03-19 17:25:30|320.28|317.38|320.17|317.27|320.28|317.38|320.14|317.24|16
1647710740000|2022-03-19 17:25:40|320.14|317.24|320.27|317.37|320.28|317.38|320.14|317.24|15
1647710750000|2022-03-19 17:25:50|320.3|317.4|320.36|317.46|320.36|317.46|320.28|317.38|18
1647710760000|2022-03-19 17:26:00|320.37|317.47|320.36|317.46|320.37|317.47|320.32|317.42|13
1647710770000|2022-03-19 17:26:10|320.37|317.47|320.27|317.37|320.38|317.48|320.26|317.36|16
1647710780000|2022-03-19 17:26:20|320.28|317.38|320.23|317.33|320.29|317.39|320.23|317.33|13
1647710790000|2022-03-19 17:26:30|320.24|317.34|320.2|317.3|320.24|317.34|320.2|317.3|20
1647710800000|2022-03-19 17:26:40|320.15|317.25|320|317.1|320.17|317.27|319.98|317.08|20
1647710810000|2022-03-19 17:26:50|319.99|317.09|320.03|317.13|320.03|317.13|319.96|317.06|23
1647710820000|2022-03-19 17:27:00|320.07|317.17|319.99|317.09|320.09|317.19|319.98|317.08|18
1647710830000|2022-03-19 17:27:10|319.94|317.04|319.93|317.03|319.99|317.09|319.88|316.98|14
1647710840000|2022-03-19 17:27:20|319.94|317.04|319.96|317.06|320|317.1|319.92|317.02|19
1647710850000|2022-03-19 17:27:30|319.97|317.07|319.97|317.07|319.97|317.07|319.96|317.06|5
1647710860000|2022-03-19 17:27:40|319.92|317.02|319.97|317.07|319.97|317.07|319.92|317.02|4
1647710870000|2022-03-19 17:27:50|319.98|317.08|319.92|317.02|319.98|317.08|319.92|317.02|10
1647710880000|2022-03-19 17:28:00|319.95|317.05|319.93|317.03|319.96|317.06|319.89|316.99|18
1647710890000|2022-03-19 17:28:10|319.94|317.04|319.94|317.04|319.94|317.04|319.89|316.99|18
1647710900000|2022-03-19 17:28:20|319.93|317.03|319.94|317.04|319.94|317.04|319.89|316.99|21
1647710910000|2022-03-19 17:28:30|319.93|317.03|319.96|317.06|319.97|317.07|319.93|317.03|7
1647710920000|2022-03-19 17:28:40|319.97|317.07|319.97|317.07|319.97|317.07|319.92|317.02|17
1647710930000|2022-03-19 17:28:50|319.96|317.06|319.94|317.04|319.97|317.07|319.91|317.01|16
1647710940000|2022-03-19 17:29:00|319.9|317|319.92|317.02|319.94|317.04|319.83|316.93|20
1647710950000|2022-03-19 17:29:10|319.93|317.03|319.9|317|319.93|317.03|319.9|317|18
1647710960000|2022-03-19 17:29:20|319.91|317.01|319.92|317.02|319.94|317.04|319.87|316.97|15
1647710970000|2022-03-19 17:29:30|319.93|317.03|319.86|316.96|319.93|317.03|319.83|316.93|12
1647710980000|2022-03-19 17:29:40|319.89|316.99|319.84|316.94|319.89|316.99|319.84|316.94|19
1647710990000|2022-03-19 17:29:50|319.85|316.95|319.8|316.9|319.88|316.98|319.8|316.9|19
1647711000000|2022-03-19 17:30:00|319.83|316.93|319.83|316.93|319.85|316.95|319.8|316.9|21
1647711010000|2022-03-19 17:30:10|319.84|316.94|319.88|316.98|319.95|317.05|319.84|316.94|19
1647711020000|2022-03-19 17:30:20|319.9|317|319.85|316.95|319.9|317|319.85|316.95|19
1647711030000|2022-03-19 17:30:30|319.86|316.96|319.8|316.9|319.89|316.99|319.77|316.87|20
1647711040000|2022-03-19 17:30:40|319.81|316.91|319.82|316.92|319.82|316.92|319.77|316.87|21
1647711050000|2022-03-19 17:30:50|319.86|316.96|320.12|317.22|320.12|317.22|319.86|316.96|21
1647711060000|2022-03-19 17:31:00|320.13|317.23|320.14|317.24|320.16|317.26|320.12|317.22|14
1647711070000|2022-03-19 17:31:10|320.13|317.23|320.2|317.3|320.2|317.3|320.12|317.22|17
1647711080000|2022-03-19 17:31:20|320.22|317.32|320.3|317.4|320.32|317.42|320.22|317.32|20
1647711090000|2022-03-19 17:31:30|320.31|317.41|320.28|317.38|320.34|317.44|320.27|317.37|20
1647711100000|2022-03-19 17:31:40|320.29|317.39|320.28|317.38|320.31|317.41|320.24|317.34|20
1647711110000|2022-03-19 17:31:50|320.29|317.39|320.45|317.55|320.46|317.56|320.29|317.39|23
1647711120000|2022-03-19 17:32:00|320.46|317.56|320.03|317.13|320.46|317.56|320.03|317.13|22
1647711130000|2022-03-19 17:32:10|320|317.1|320.11|317.21|320.12|317.22|319.96|317.06|25
1647711140000|2022-03-19 17:32:20|320.12|317.22|320|317.1|320.12|317.22|320|317.1|24
1647711150000|2022-03-19 17:32:30|319.95|317.05|319.98|317.08|319.99|317.09|319.93|317.03|21
1647711160000|2022-03-19 17:32:40|319.97|317.07|319.96|317.06|319.98|317.08|319.94|317.04|10
1647711170000|2022-03-19 17:32:50|319.97|317.07|320.02|317.12|320.08|317.18|319.96|317.06|25
1647711180000|2022-03-19 17:33:00|320.03|317.13|319.98|317.08|320.04|317.14|319.89|316.99|24
1647711190000|2022-03-19 17:33:10|319.97|317.07|320.08|317.18|320.12|317.22|319.96|317.06|25
1647711200000|2022-03-19 17:33:20|320.09|317.19|319.91|317.01|320.09|317.19|319.91|317.01|25
1647711210000|2022-03-19 17:33:30|319.92|317.02|319.69|316.79|319.92|317.02|319.69|316.79|21
1647711220000|2022-03-19 17:33:40|319.7|316.8|319.88|316.98|319.88|316.98|319.68|316.78|27
1647711230000|2022-03-19 17:33:50|319.89|316.99|319.95|317.05|319.97|317.07|319.88|316.98|12
1647711240000|2022-03-19 17:34:00|319.96|317.06|320.03|317.13|320.03|317.13|319.95|317.05|11
1647711250000|2022-03-19 17:34:10|320.04|317.14|320.16|317.26|320.16|317.26|320.03|317.13|17
1647711260000|2022-03-19 17:34:20|320.15|317.25|320.15|317.25|320.17|317.27|320.11|317.21|10
1647711270000|2022-03-19 17:34:30|320.16|317.26|320.2|317.3|320.2|317.3|320.15|317.25|8
1647711280000|2022-03-19 17:34:40|320.18|317.28|320.2|317.3|320.2|317.3|320.16|317.26|12
1647711290000|2022-03-19 17:34:50|320.21|317.31|320.24|317.34|320.24|317.34|320.21|317.31|6
1647711300000|2022-03-19 17:35:00|320.25|317.35|320.37|317.47|320.37|317.47|320.25|317.35|16
1647711310000|2022-03-19 17:35:10|320.38|317.48|320.37|317.47|320.4|317.5|320.33|317.43|24
1647711320000|2022-03-19 17:35:20|320.36|317.46|320.3|317.4|320.37|317.47|320.27|317.37|18
1647711330000|2022-03-19 17:35:30|320.31|317.41|320.3|317.4|320.33|317.43|320.27|317.37|17
1647711340000|2022-03-19 17:35:40|320.29|317.39|320.29|317.39|320.32|317.42|320.27|317.37|21
1647711350000|2022-03-19 17:35:50|320.3|317.4|320.31|317.41|320.31|317.41|320.28|317.38|18
1647711360000|2022-03-19 17:36:00|320.3|317.4|320.3|317.4|320.31|317.41|320.27|317.37|15
1647711370000|2022-03-19 17:36:10|320.27|317.37|320.25|317.35|320.31|317.41|320.23|317.33|21
1647711380000|2022-03-19 17:36:20|320.24|317.34|320.19|317.29|320.25|317.35|320.18|317.28|20
1647711390000|2022-03-19 17:36:30|320.18|317.28|320.09|317.19|320.2|317.3|320.08|317.18|15
1647711400000|2022-03-19 17:36:40|320.1|317.2|319.99|317.09|320.1|317.2|319.98|317.08|16
1647711410000|2022-03-19 17:36:50|320|317.1|319.93|317.03|320.01|317.11|319.93|317.03|23
1647711420000|2022-03-19 17:37:00|319.94|317.04|319.96|317.06|319.96|317.06|319.93|317.03|11
1647711430000|2022-03-19 17:37:10|319.94|317.04|319.98|317.08|320.02|317.12|319.94|317.04|18
1647711440000|2022-03-19 17:37:20|319.96|317.06|319.98|317.08|320|317.1|319.96|317.06|11
1647711450000|2022-03-19 17:37:30|320|317.1|320.06|317.16|320.06|317.16|319.97|317.07|18
1647711460000|2022-03-19 17:37:40|320.05|317.15|319.97|317.07|320.05|317.15|319.97|317.07|9
1647711470000|2022-03-19 17:37:50|319.98|317.08|319.91|317.01|319.98|317.08|319.91|317.01|18
1647711480000|2022-03-19 17:38:00|319.92|317.02|319.8|316.9|319.92|317.02|319.77|316.87|20
1647711490000|2022-03-19 17:38:10|319.79|316.89|319.8|316.9|319.81|316.91|319.78|316.88|15
1647711500000|2022-03-19 17:38:20|319.79|316.89|319.79|316.89|319.81|316.91|319.79|316.89|14
1647711510000|2022-03-19 17:38:30|319.78|316.88|319.78|316.88|319.8|316.9|319.77|316.87|19
1647711520000|2022-03-19 17:38:40|319.79|316.89|319.77|316.87|319.81|316.91|319.76|316.86|15
1647711530000|2022-03-19 17:38:50|319.78|316.88|319.77|316.87|319.78|316.88|319.74|316.84|20
1647711540000|2022-03-19 17:39:00|319.76|316.86|319.77|316.87|319.8|316.9|319.76|316.86|14
1647711550000|2022-03-19 17:39:10|319.78|316.88|319.79|316.89|319.8|316.9|319.77|316.87|13
1647711560000|2022-03-19 17:39:20|319.8|316.9|319.82|316.92|319.82|316.92|319.8|316.9|13
1647711570000|2022-03-19 17:39:30|319.83|316.93|319.88|316.98|319.88|316.98|319.82|316.92|13
1647711580000|2022-03-19 17:39:40|319.84|316.94|319.8|316.9|319.87|316.97|319.79|316.89|17
1647711590000|2022-03-19 17:39:50|319.79|316.89|319.82|316.92|319.84|316.94|319.79|316.89|14
1647711600000|2022-03-19 17:40:00|319.81|316.91|319.87|316.97|319.88|316.98|319.78|316.88|22
1647711610000|2022-03-19 17:40:10|319.86|316.96|319.8|316.9|319.86|316.96|319.74|316.84|22
1647711620000|2022-03-19 17:40:20|319.77|316.87|319.76|316.86|319.78|316.88|319.75|316.85|12
1647711630000|2022-03-19 17:40:30|319.78|316.88|319.81|316.91|319.81|316.91|319.75|316.85|14
1647711640000|2022-03-19 17:40:40|319.83|316.93|319.83|316.93|319.85|316.95|319.79|316.89|19
1647711650000|2022-03-19 17:40:50|319.84|316.94|319.82|316.92|319.86|316.96|319.81|316.91|13
1647711660000|2022-03-19 17:41:00|319.83|316.93|320.01|317.11|320.01|317.11|319.82|316.92|22
1647711670000|2022-03-19 17:41:10|320.02|317.12|320.23|317.33|320.23|317.33|320.01|317.11|22
1647711680000|2022-03-19 17:41:20|320.25|317.35|320.36|317.46|320.38|317.48|320.25|317.35|27
1647711690000|2022-03-19 17:41:30|320.37|317.47|320.39|317.49|320.39|317.49|320.34|317.44|16
1647711700000|2022-03-19 17:41:40|320.38|317.48|320.28|317.38|320.38|317.48|320.25|317.35|24
1647711710000|2022-03-19 17:41:50|320.27|317.37|320.37|317.47|320.37|317.47|320.26|317.36|23
1647711720000|2022-03-19 17:42:00|320.38|317.48|320.38|317.48|320.4|317.5|320.35|317.45|11
1647711730000|2022-03-19 17:42:10|320.39|317.49|320.41|317.51|320.42|317.52|320.38|317.48|15
1647711740000|2022-03-19 17:42:20|320.42|317.52|320.36|317.46|320.42|317.52|320.31|317.41|22
1647711750000|2022-03-19 17:42:30|320.35|317.45|320.31|317.41|320.36|317.46|320.3|317.4|19
1647711760000|2022-03-19 17:42:40|320.32|317.42|320.39|317.49|320.42|317.52|320.29|317.39|14
1647711770000|2022-03-19 17:42:50|320.38|317.48|320.39|317.49|320.41|317.51|320.37|317.47|12
1647711780000|2022-03-19 17:43:00|320.37|317.47|320.4|317.5|320.43|317.53|320.37|317.47|17
1647711790000|2022-03-19 17:43:10|320.41|317.51|320.37|317.47|320.41|317.51|320.36|317.46|19
1647711800000|2022-03-19 17:43:20|320.38|317.48|320.37|317.47|320.4|317.5|320.35|317.45|12
1647711810000|2022-03-19 17:43:30|320.36|317.46|320.33|317.43|320.38|317.48|320.33|317.43|13
1647711820000|2022-03-19 17:43:40|320.34|317.44|320.35|317.45|320.36|317.46|320.33|317.43|16
1647711830000|2022-03-19 17:43:50|320.34|317.44|320.35|317.45|320.36|317.46|320.34|317.44|14
1647711840000|2022-03-19 17:44:00|320.36|317.46|320.35|317.45|320.36|317.46|320.34|317.44|6
1647711850000|2022-03-19 17:44:10|320.36|317.46|320.36|317.46|320.36|317.46|320.35|317.45|3
1647711860000|2022-03-19 17:44:20|320.35|317.45|320.3|317.4|320.35|317.45|320.27|317.37|24
1647711870000|2022-03-19 17:44:30|320.29|317.39|320.28|317.38|320.3|317.4|320.26|317.36|10
1647711880000|2022-03-19 17:44:40|320.26|317.36|320.28|317.38|320.29|317.39|320.26|317.36|12
1647711890000|2022-03-19 17:44:50|320.26|317.36|320.26|317.36|320.3|317.4|320.26|317.36|18
1647711900000|2022-03-19 17:45:00|320.3|317.4|320.46|317.56|320.46|317.56|320.29|317.39|21
1647711910000|2022-03-19 17:45:10|320.47|317.57|320.63|317.73|320.71|317.81|320.47|317.57|25
1647711920000|2022-03-19 17:45:20|320.64|317.74|320.49|317.59|320.69|317.79|320.49|317.59|22
1647711930000|2022-03-19 17:45:30|320.47|317.57|320.44|317.54|320.47|317.57|320.43|317.53|19
1647711940000|2022-03-19 17:45:40|320.45|317.55|320.43|317.53|320.48|317.58|320.43|317.53|17
1647711950000|2022-03-19 17:45:50|320.44|317.54|320.44|317.54|320.46|317.56|320.41|317.51|17
1647711960000|2022-03-19 17:46:00|320.43|317.53|320.44|317.54|320.45|317.55|320.43|317.53|10
1647711970000|2022-03-19 17:46:10|320.45|317.55|320.5|317.6|320.52|317.62|320.43|317.53|19
1647711980000|2022-03-19 17:46:20|320.51|317.61|320.56|317.66|320.64|317.74|320.51|317.61|27
1647711990000|2022-03-19 17:46:30|320.57|317.67|320.54|317.64|320.62|317.72|320.51|317.61|23
1647712000000|2022-03-19 17:46:40|320.53|317.63|320.48|317.58|320.54|317.64|320.47|317.57|16
1647712010000|2022-03-19 17:46:50|320.47|317.57|320.48|317.58|320.49|317.59|320.47|317.57|11
1647712020000|2022-03-19 17:47:00|320.47|317.57|320.55|317.65|320.58|317.68|320.47|317.57|13
1647712030000|2022-03-19 17:47:10|320.51|317.61|320.48|317.58|320.52|317.62|320.47|317.57|12
1647712040000|2022-03-19 17:47:20|320.49|317.59|320.57|317.67|320.58|317.68|320.48|317.58|22
1647712050000|2022-03-19 17:47:30|320.56|317.66|320.58|317.68|320.58|317.68|320.55|317.65|16
1647712060000|2022-03-19 17:47:40|320.57|317.67|320.57|317.67|320.58|317.68|320.54|317.64|13
1647712070000|2022-03-19 17:47:50|320.56|317.66|320.47|317.57|320.57|317.67|320.47|317.57|17
1647712080000|2022-03-19 17:48:00|320.45|317.55|320.44|317.54|320.47|317.57|320.44|317.54|14
1647712090000|2022-03-19 17:48:10|320.45|317.55|320.4|317.5|320.45|317.55|320.4|317.5|18
1647712100000|2022-03-19 17:48:20|320.36|317.46|320.12|317.22|320.36|317.46|320.11|317.21|26
1647712110000|2022-03-19 17:48:30|320.1|317.2|320.15|317.25|320.18|317.28|320.1|317.2|20
1647712120000|2022-03-19 17:48:40|320.14|317.24|320.1|317.2|320.16|317.26|320.1|317.2|18
1647712130000|2022-03-19 17:48:50|320.09|317.19|320.26|317.36|320.26|317.36|320.08|317.18|20
1647712140000|2022-03-19 17:49:00|320.27|317.37|320.26|317.36|320.28|317.38|320.24|317.34|12
1647712150000|2022-03-19 17:49:10|320.24|317.34|320.2|317.3|320.26|317.36|320.2|317.3|17
1647712160000|2022-03-19 17:49:20|320.21|317.31|320.18|317.28|320.21|317.31|320.17|317.27|19
1647712170000|2022-03-19 17:49:30|320.19|317.29|320.16|317.26|320.19|317.29|320.16|317.26|15
1647712180000|2022-03-19 17:49:40|320.17|317.27|320.14|317.24|320.18|317.28|320.13|317.23|17
1647712190000|2022-03-19 17:49:50|320.13|317.23|320.12|317.22|320.14|317.24|320.11|317.21|22
1647712200000|2022-03-19 17:50:00|320.11|317.21|320.2|317.3|320.2|317.3|320.11|317.21|16
1647712210000|2022-03-19 17:50:10|320.19|317.29|320.2|317.3|320.2|317.3|320.18|317.28|12
1647712220000|2022-03-19 17:50:20|320.21|317.31|320.18|317.28|320.22|317.32|320.18|317.28|19
1647712230000|2022-03-19 17:50:30|320.14|317.24|320.15|317.25|320.16|317.26|320.14|317.24|15
1647712240000|2022-03-19 17:50:40|320.14|317.24|320.14|317.24|320.16|317.26|320.14|317.24|9
1647712250000|2022-03-19 17:50:50|320.15|317.25|320.16|317.26|320.16|317.26|320.14|317.24|8
1647712260000|2022-03-19 17:51:00|320.15|317.25|320.16|317.26|320.17|317.27|320.15|317.25|6
1647712270000|2022-03-19 17:51:10|320.17|317.27|320.16|317.26|320.17|317.27|320.16|317.26|14
1647712280000|2022-03-19 17:51:20|320.17|317.27|320.16|317.26|320.17|317.27|320.15|317.25|16
1647712290000|2022-03-19 17:51:30|320.15|317.25|320.12|317.22|320.16|317.26|320.12|317.22|14
1647712300000|2022-03-19 17:51:40|320.11|317.21|320.12|317.22|320.12|317.22|320.11|317.21|6
1647712310000|2022-03-19 17:51:50|320.13|317.23|320.06|317.16|320.13|317.23|320.06|317.16|8
1647712320000|2022-03-19 17:52:00|320.07|317.17|320.09|317.19|320.11|317.21|320.06|317.16|17
1647712330000|2022-03-19 17:52:10|320.1|317.2|320.08|317.18|320.1|317.2|320.07|317.17|12
1647712340000|2022-03-19 17:52:20|320.07|317.17|320.07|317.17|320.09|317.19|320.06|317.16|17
1647712350000|2022-03-19 17:52:30|320.08|317.18|320.05|317.15|320.09|317.19|320.05|317.15|16
1647712360000|2022-03-19 17:52:40|320.06|317.16|320.08|317.18|320.08|317.18|320.04|317.14|16
1647712370000|2022-03-19 17:52:50|320.07|317.17|320.06|317.16|320.08|317.18|320.04|317.14|21
1647712380000|2022-03-19 17:53:00|320.05|317.15|320.06|317.16|320.08|317.18|320.02|317.12|20
1647712390000|2022-03-19 17:53:10|320.07|317.17|320.14|317.24|320.15|317.25|320.07|317.17|20
1647712400000|2022-03-19 17:53:20|320.13|317.23|320.1|317.2|320.14|317.24|320.1|317.2|23
1647712410000|2022-03-19 17:53:30|320.12|317.22|320.11|317.21|320.13|317.23|320.09|317.19|24
1647712420000|2022-03-19 17:53:40|320.1|317.2|320.08|317.18|320.1|317.2|320.08|317.18|6
1647712430000|2022-03-19 17:53:50|320.07|317.17|320|317.1|320.08|317.18|320|317.1|17
1647712440000|2022-03-19 17:54:00|319.98|317.08|320.06|317.16|320.11|317.21|319.98|317.08|14
1647712450000|2022-03-19 17:54:10|320.05|317.15|320.03|317.13|320.07|317.17|320.03|317.13|12
1647712460000|2022-03-19 17:54:20|320.02|317.12|320.12|317.22|320.14|317.24|320.02|317.12|13
1647712470000|2022-03-19 17:54:30|320.13|317.23|320.17|317.27|320.2|317.3|320.11|317.21|21
1647712480000|2022-03-19 17:54:40|320.18|317.28|320.19|317.29|320.2|317.3|320.16|317.26|13
1647712490000|2022-03-19 17:54:50|320.2|317.3|320.13|317.23|320.2|317.3|320.12|317.22|17
1647712500000|2022-03-19 17:55:00|320.12|317.22|320.17|317.27|320.18|317.28|320.11|317.21|11
1647712510000|2022-03-19 17:55:10|320.18|317.28|320.17|317.27|320.2|317.3|320.17|317.27|13
1647712520000|2022-03-19 17:55:20|320.16|317.26|320.16|317.26|320.19|317.29|320.14|317.24|22
1647712530000|2022-03-19 17:55:30|320.2|317.3|320.19|317.29|320.2|317.3|320.16|317.26|18
1647712540000|2022-03-19 17:55:40|320.2|317.3|320.2|317.3|320.2|317.3|320.17|317.27|21
1647712550000|2022-03-19 17:55:50|320.21|317.31|320.3|317.4|320.31|317.41|320.19|317.29|24
1647712560000|2022-03-19 17:56:00|320.29|317.39|320.27|317.37|320.29|317.39|320.24|317.34|22
1647712570000|2022-03-19 17:56:10|320.24|317.34|320.27|317.37|320.29|317.39|320.24|317.34|11
1647712580000|2022-03-19 17:56:20|320.23|317.33|320.16|317.26|320.27|317.37|320.15|317.25|26
1647712590000|2022-03-19 17:56:30|320.18|317.28|320.23|317.33|320.24|317.34|320.18|317.28|22
1647712600000|2022-03-19 17:56:40|320.22|317.32|320.23|317.33|320.25|317.35|320.17|317.27|15
1647712610000|2022-03-19 17:56:50|320.21|317.31|320.21|317.31|320.22|317.32|320.2|317.3|6
1647712620000|2022-03-19 17:57:00|320.2|317.3|320.21|317.31|320.22|317.32|320.19|317.29|9
1647712630000|2022-03-19 17:57:10|320.22|317.32|320.22|317.32|320.24|317.34|320.2|317.3|11
1647712640000|2022-03-19 17:57:20|320.23|317.33|320.23|317.33|320.24|317.34|320.22|317.32|10
1647712650000|2022-03-19 17:57:30|320.22|317.32|320.18|317.28|320.23|317.33|320.16|317.26|16
1647712660000|2022-03-19 17:57:40|320.19|317.29|320.25|317.35|320.26|317.36|320.17|317.27|21
1647712670000|2022-03-19 17:57:50|320.24|317.34|320.23|317.33|320.25|317.35|320.22|317.32|19
1647712680000|2022-03-19 17:58:00|320.24|317.34|320.25|317.35|320.25|317.35|320.23|317.33|11
1647712690000|2022-03-19 17:58:10|320.22|317.32|320.18|317.28|320.25|317.35|320.16|317.26|16
1647712700000|2022-03-19 17:58:20|320.19|317.29|320.18|317.28|320.2|317.3|320.15|317.25|10
1647712710000|2022-03-19 17:58:30|320.17|317.27|320.17|317.27|320.18|317.28|320.16|317.26|15
1647712720000|2022-03-19 17:58:40|320.18|317.28|320.16|317.26|320.19|317.29|320.16|317.26|17
1647712730000|2022-03-19 17:58:50|320.18|317.28|320.06|317.16|320.18|317.28|320.06|317.16|15
1647712740000|2022-03-19 17:59:00|320.07|317.17|320.06|317.16|320.08|317.18|320.03|317.13|12
1647712750000|2022-03-19 17:59:10|320.07|317.17|320.08|317.18|320.09|317.19|320.02|317.12|19
1647712760000|2022-03-19 17:59:20|320.07|317.17|320.05|317.15|320.09|317.19|320.05|317.15|23
1647712770000|2022-03-19 17:59:30|320.07|317.17|320.06|317.16|320.08|317.18|320.04|317.14|18
1647712780000|2022-03-19 17:59:40|320.07|317.17|319.98|317.08|320.07|317.17|319.96|317.06|17
1647712790000|2022-03-19 17:59:50|319.97|317.07|320.12|317.22|320.13|317.23|319.96|317.06|22
1647712800000|2022-03-19 18:00:00|320.13|317.23|319.81|316.91|320.15|317.25|319.8|316.9|29
1647712810000|2022-03-19 18:00:10|319.76|316.86|319.76|316.86|319.77|316.87|319.74|316.84|17
1647712820000|2022-03-19 18:00:20|319.74|316.84|319.66|316.76|319.76|316.86|319.6|316.7|20
1647712830000|2022-03-19 18:00:30|319.68|316.78|319.76|316.86|319.77|316.87|319.66|316.76|17
1647712840000|2022-03-19 18:00:40|319.77|316.87|319.76|316.86|319.77|316.87|319.76|316.86|4
1647712850000|2022-03-19 18:00:50|319.74|316.84|319.83|316.93|319.83|316.93|319.74|316.84|23
1647712860000|2022-03-19 18:01:00|319.84|316.94|319.76|316.86|319.86|316.96|319.76|316.86|19
1647712870000|2022-03-19 18:01:10|319.77|316.87|319.77|316.87|319.77|316.87|319.75|316.85|21
1647712880000|2022-03-19 18:01:20|319.75|316.85|319.72|316.82|319.77|316.87|319.72|316.82|22
1647712890000|2022-03-19 18:01:30|319.71|316.81|319.71|316.81|319.73|316.83|319.71|316.81|8
1647712900000|2022-03-19 18:01:40|319.72|316.82|319.75|316.85|319.76|316.86|319.71|316.81|8
1647712910000|2022-03-19 18:01:50|319.76|316.86|319.73|316.83|319.76|316.86|319.73|316.83|5
1647712920000|2022-03-19 18:02:00|319.7|316.8|319.7|316.8|319.73|316.83|319.7|316.8|17
1647712930000|2022-03-19 18:02:10|319.73|316.83|319.53|316.63|319.73|316.83|319.52|316.62|24
1647712940000|2022-03-19 18:02:20|319.52|316.62|319.51|316.61|319.54|316.64|319.49|316.59|13
1647712950000|2022-03-19 18:02:30|319.48|316.58|319.48|316.58|319.51|316.61|319.48|316.58|9
1647712960000|2022-03-19 18:02:40|319.5|316.6|319.51|316.61|319.51|316.61|319.48|316.58|12
1647712980000|2022-03-19 18:03:00|319.5|316.6|319.5|316.6|319.51|316.61|319.49|316.59|20
1647712990000|2022-03-19 18:03:10|319.49|316.59|319.45|316.55|319.51|316.61|319.45|316.55|14
1647713000000|2022-03-19 18:03:20|319.46|316.56|319.44|316.54|319.46|316.56|319.44|316.54|14
1647713010000|2022-03-19 18:03:30|319.45|316.55|319.44|316.54|319.45|316.55|319.43|316.53|12
1647713020000|2022-03-19 18:03:40|319.43|316.53|319.41|316.51|319.43|316.53|319.4|316.5|18
1647713030000|2022-03-19 18:03:50|319.4|316.5|319.37|316.47|319.41|316.51|319.36|316.46|7
1647713040000|2022-03-19 18:04:00|319.38|316.48|319.46|316.56|319.46|316.56|319.38|316.48|9
1647713050000|2022-03-19 18:04:10|319.55|316.65|319.59|316.69|319.6|316.7|319.55|316.65|5
1647713060000|2022-03-19 18:04:20|319.6|316.7|319.59|316.69|319.69|316.79|319.59|316.69|16
1647713070000|2022-03-19 18:04:30|319.6|316.7|319.58|316.68|319.61|316.71|319.56|316.66|15
1647713080000|2022-03-19 18:04:40|319.59|316.69|319.58|316.68|319.59|316.69|319.56|316.66|12
1647713090000|2022-03-19 18:04:50|319.59|316.69|319.6|316.7|319.6|316.7|319.59|316.69|2
1647713100000|2022-03-19 18:05:00|319.58|316.68|319.59|316.69|319.6|316.7|319.57|316.67|7
1647713110000|2022-03-19 18:05:10|319.65|316.75|319.71|316.81|319.71|316.81|319.65|316.75|13
1647713120000|2022-03-19 18:05:20|319.7|316.8|319.7|316.8|319.73|316.83|319.7|316.8|8
1647713130000|2022-03-19 18:05:30|319.71|316.81|319.69|316.79|319.72|316.82|319.69|316.79|11
1647713140000|2022-03-19 18:05:40|319.7|316.8|319.69|316.79|319.7|316.8|319.68|316.78|10
1647713150000|2022-03-19 18:05:50|319.68|316.78|319.62|316.72|319.69|316.79|319.61|316.71|11
1647713160000|2022-03-19 18:06:00|319.61|316.71|319.57|316.67|319.61|316.71|319.54|316.64|17
1647713170000|2022-03-19 18:06:10|319.58|316.68|319.58|316.68|319.59|316.69|319.57|316.67|11
1647713180000|2022-03-19 18:06:20|319.57|316.67|319.64|316.74|319.65|316.75|319.57|316.67|12
1647713190000|2022-03-19 18:06:30|319.65|316.75|319.64|316.74|319.65|316.75|319.62|316.72|7
1647713200000|2022-03-19 18:06:40|319.63|316.73|319.64|316.74|319.64|316.74|319.62|316.72|10
1647713210000|2022-03-19 18:06:50|319.62|316.72|319.63|316.73|319.64|316.74|319.61|316.71|11
1647713220000|2022-03-19 18:07:00|319.64|316.74|319.61|316.71|319.64|316.74|319.59|316.69|18
1647713230000|2022-03-19 18:07:10|319.62|316.72|319.56|316.66|319.62|316.72|319.54|316.64|12
1647713240000|2022-03-19 18:07:20|319.55|316.65|319.53|316.63|319.56|316.66|319.53|316.63|15
1647713250000|2022-03-19 18:07:30|319.54|316.64|319.54|316.64|319.55|316.65|319.52|316.62|12
1647713260000|2022-03-19 18:07:40|319.53|316.63|319.5|316.6|319.55|316.65|319.49|316.59|15
1647713270000|2022-03-19 18:07:50|319.51|316.61|319.42|316.52|319.51|316.61|319.42|316.52|19
1647713280000|2022-03-19 18:08:00|319.43|316.53|319.42|316.52|319.44|316.54|319.41|316.51|20
1647713290000|2022-03-19 18:08:10|319.43|316.53|319.37|316.47|319.43|316.53|319.35|316.45|18
1647713300000|2022-03-19 18:08:20|319.39|316.49|319.38|316.48|319.39|316.49|319.36|316.46|14
1647713310000|2022-03-19 18:08:30|319.37|316.47|319.19|316.29|319.4|316.5|319.19|316.29|16
1647713320000|2022-03-19 18:08:40|319.18|316.28|319.25|316.35|319.27|316.37|319.18|316.28|18
1647713330000|2022-03-19 18:08:50|319.27|316.37|319.48|316.58|319.48|316.58|319.25|316.35|22
1647713340000|2022-03-19 18:09:00|319.52|316.62|319.6|316.7|319.64|316.74|319.51|316.61|20
1647713350000|2022-03-19 18:09:10|319.56|316.66|319.6|316.7|319.61|316.71|319.56|316.66|14
1647713360000|2022-03-19 18:09:20|319.61|316.71|319.57|316.67|319.61|316.71|319.56|316.66|15
1647713370000|2022-03-19 18:09:30|319.58|316.68|319.6|316.7|319.62|316.72|319.57|316.67|15
1647713380000|2022-03-19 18:09:40|319.62|316.72|319.62|316.72|319.62|316.72|319.58|316.68|16
1647713390000|2022-03-19 18:09:50|319.61|316.71|319.6|316.7|319.61|316.71|319.6|316.7|8
1647713400000|2022-03-19 18:10:00|319.57|316.67|319.66|316.76|319.66|316.76|319.57|316.67|18
1647713410000|2022-03-19 18:10:10|319.67|316.77|319.73|316.83|319.73|316.83|319.67|316.77|10
1647713420000|2022-03-19 18:10:20|319.72|316.82|319.72|316.82|319.73|316.83|319.7|316.8|12
1647713430000|2022-03-19 18:10:30|319.7|316.8|319.8|316.9|319.8|316.9|319.7|316.8|19
1647713440000|2022-03-19 18:10:40|319.81|316.91|319.87|316.97|319.88|316.98|319.8|316.9|22
1647713450000|2022-03-19 18:10:50|319.88|316.98|319.77|316.87|319.88|316.98|319.77|316.87|20
1647713460000|2022-03-19 18:11:00|319.81|316.91|319.84|316.94|319.85|316.95|319.79|316.89|19
1647713470000|2022-03-19 18:11:10|319.85|316.95|320.05|317.15|320.05|317.15|319.82|316.92|16
1647713480000|2022-03-19 18:11:20|320.08|317.18|320.06|317.16|320.09|317.19|320.06|317.16|11
1647713490000|2022-03-19 18:11:30|320.07|317.17|320.05|317.15|320.07|317.17|320.05|317.15|3
1647713500000|2022-03-19 18:11:40|320.04|317.14|320.01|317.11|320.04|317.14|319.97|317.07|13
1647713510000|2022-03-19 18:11:50|319.99|317.09|319.91|317.01|320.01|317.11|319.91|317.01|18
1647713520000|2022-03-19 18:12:00|319.92|317.02|319.98|317.08|319.98|317.08|319.92|317.02|14
1647713530000|2022-03-19 18:12:10|319.97|317.07|320.06|317.16|320.07|317.17|319.96|317.06|14
1647713540000|2022-03-19 18:12:20|320.09|317.19|320.11|317.21|320.11|317.21|320.09|317.19|7
1647713550000|2022-03-19 18:12:30|320.1|317.2|320.11|317.21|320.11|317.21|320.09|317.19|14
1647713560000|2022-03-19 18:12:40|320.1|317.2|320.05|317.15|320.11|317.21|320.05|317.15|7
1647713570000|2022-03-19 18:12:50|320.06|317.16|320.07|317.17|320.07|317.17|320.03|317.13|8
1647713580000|2022-03-19 18:13:00|320.06|317.16|320.11|317.21|320.11|317.21|320.06|317.16|13
1647713590000|2022-03-19 18:13:10|320.12|317.22|320.11|317.21|320.12|317.22|320.09|317.19|17
1647713600000|2022-03-19 18:13:20|320.12|317.22|320.11|317.21|320.13|317.23|320.09|317.19|11
1647713610000|2022-03-19 18:13:30|320.09|317.19|320.46|317.56|320.46|317.56|320.09|317.19|20
1647713620000|2022-03-19 18:13:40|320.47|317.57|320.49|317.59|320.5|317.6|320.47|317.57|14
1647713630000|2022-03-19 18:13:50|320.46|317.56|320.48|317.58|320.51|317.61|320.46|317.56|18
1647713640000|2022-03-19 18:14:00|320.47|317.57|320.48|317.58|320.5|317.6|320.45|317.55|14
1647713650000|2022-03-19 18:14:10|320.47|317.57|320.49|317.59|320.49|317.59|320.45|317.55|12
1647713660000|2022-03-19 18:14:20|320.48|317.58|320.48|317.58|320.5|317.6|320.45|317.55|14
1647713670000|2022-03-19 18:14:30|320.45|317.55|320.48|317.58|320.49|317.59|320.45|317.55|11
1647713680000|2022-03-19 18:14:40|320.45|317.55|320.42|317.52|320.48|317.58|320.42|317.52|7
1647713690000|2022-03-19 18:14:50|320.39|317.49|320.38|317.48|320.4|317.5|320.37|317.47|18
1647713700000|2022-03-19 18:15:00|320.37|317.47|320.38|317.48|320.39|317.49|320.35|317.45|22
1647713710000|2022-03-19 18:15:10|320.37|317.47|320.34|317.44|320.38|317.48|320.31|317.41|24
1647713720000|2022-03-19 18:15:20|320.35|317.45|320.44|317.54|320.46|317.56|320.33|317.43|19
1647713730000|2022-03-19 18:15:30|320.45|317.55|320.45|317.55|320.45|317.55|320.41|317.51|12
1647713740000|2022-03-19 18:15:40|320.44|317.54|320.45|317.55|320.45|317.55|320.4|317.5|14
1647713750000|2022-03-19 18:15:50|320.44|317.54|320.47|317.57|320.47|317.57|320.41|317.51|17
1647713760000|2022-03-19 18:16:00|320.45|317.55|320.52|317.62|320.52|317.62|320.45|317.55|20
1647713770000|2022-03-19 18:16:10|320.51|317.61|320.53|317.63|320.53|317.63|320.48|317.58|17
1647713780000|2022-03-19 18:16:20|320.54|317.64|320.53|317.63|320.54|317.64|320.5|317.6|12
1647713790000|2022-03-19 18:16:30|320.56|317.66|320.61|317.71|320.62|317.72|320.55|317.65|24
1647713800000|2022-03-19 18:16:40|320.6|317.7|320.59|317.69|320.61|317.71|320.58|317.68|10
1647713810000|2022-03-19 18:16:50|320.6|317.7|320.6|317.7|320.62|317.72|320.57|317.67|23
1647713820000|2022-03-19 18:17:00|320.62|317.72|320.58|317.68|320.64|317.74|320.58|317.68|18
1647713830000|2022-03-19 18:17:10|320.6|317.7|320.63|317.73|320.64|317.74|320.6|317.7|12
1647713840000|2022-03-19 18:17:20|320.62|317.72|320.61|317.71|320.63|317.73|320.6|317.7|17
1647713850000|2022-03-19 18:17:30|320.63|317.73|320.57|317.67|320.63|317.73|320.57|317.67|13
1647713860000|2022-03-19 18:17:40|320.58|317.68|320.58|317.68|320.59|317.69|320.56|317.66|13
1647713870000|2022-03-19 18:17:50|320.59|317.69|320.61|317.71|320.65|317.75|320.58|317.68|19
1647713880000|2022-03-19 18:18:00|320.6|317.7|320.61|317.71|320.64|317.74|320.6|317.7|15
1647713890000|2022-03-19 18:18:10|320.62|317.72|320.62|317.72|320.64|317.74|320.6|317.7|18
1647713900000|2022-03-19 18:18:20|320.61|317.71|320.61|317.71|320.64|317.74|320.6|317.7|12
1647713910000|2022-03-19 18:18:30|320.63|317.73|320.61|317.71|320.64|317.74|320.6|317.7|14
1647713920000|2022-03-19 18:18:40|320.64|317.74|320.64|317.74|320.65|317.75|320.6|317.7|20
1647713930000|2022-03-19 18:18:50|320.65|317.75|320.66|317.76|320.67|317.77|320.64|317.74|15
1647713940000|2022-03-19 18:19:00|320.67|317.77|320.67|317.77|320.69|317.79|320.66|317.76|11
1647713950000|2022-03-19 18:19:10|320.66|317.76|320.71|317.81|320.71|317.81|320.66|317.76|19
1647713960000|2022-03-19 18:19:20|320.72|317.82|320.75|317.85|320.76|317.86|320.72|317.82|10
1647713970000|2022-03-19 18:19:30|320.76|317.86|320.73|317.83|320.76|317.86|320.71|317.81|20
1647713980000|2022-03-19 18:19:40|320.71|317.81|320.7|317.8|320.74|317.84|320.7|317.8|16
1647713990000|2022-03-19 18:19:50|320.71|317.81|320.72|317.82|320.73|317.83|320.7|317.8|12
1647714000000|2022-03-19 18:20:00|320.67|317.77|320.57|317.67|320.67|317.77|320.48|317.58|25
1647714010000|2022-03-19 18:20:10|320.58|317.68|320.51|317.61|320.58|317.68|320.49|317.59|17
1647714020000|2022-03-19 18:20:20|320.49|317.59|320.38|317.48|320.49|317.59|320.37|317.47|10
1647714030000|2022-03-19 18:20:30|320.37|317.47|320.44|317.54|320.44|317.54|320.26|317.36|24
1647714040000|2022-03-19 18:20:40|320.43|317.53|320.45|317.55|320.47|317.57|320.43|317.53|7
1647714050000|2022-03-19 18:20:50|320.46|317.56|320.56|317.66|320.57|317.67|320.46|317.56|16
1647714060000|2022-03-19 18:21:00|320.57|317.67|320.52|317.62|320.58|317.68|320.52|317.62|22
1647714070000|2022-03-19 18:21:10|320.48|317.58|320.6|317.7|320.61|317.71|320.43|317.53|18
1647714080000|2022-03-19 18:21:20|320.61|317.71|320.68|317.78|320.68|317.78|320.58|317.68|17
1647714090000|2022-03-19 18:21:30|320.67|317.77|320.66|317.76|320.68|317.78|320.63|317.73|10
1647714100000|2022-03-19 18:21:40|320.65|317.75|320.56|317.66|320.65|317.75|320.55|317.65|16
1647714110000|2022-03-19 18:21:50|320.55|317.65|320.56|317.66|320.57|317.67|320.54|317.64|16
1647714120000|2022-03-19 18:22:00|320.55|317.65|320.46|317.56|320.57|317.67|320.46|317.56|16
1647714130000|2022-03-19 18:22:10|320.47|317.57|320.52|317.62|320.52|317.62|320.45|317.55|20
1647714140000|2022-03-19 18:22:20|320.53|317.63|320.49|317.59|320.53|317.63|320.47|317.57|13
1647714150000|2022-03-19 18:22:30|320.5|317.6|320.52|317.62|320.52|317.62|320.49|317.59|19
1647714160000|2022-03-19 18:22:40|320.51|317.61|320.5|317.6|320.53|317.63|320.5|317.6|18
1647714170000|2022-03-19 18:22:50|320.51|317.61|320.52|317.62|320.53|317.63|320.5|317.6|14
1647714180000|2022-03-19 18:23:00|320.53|317.63|320.5|317.6|320.53|317.63|320.5|317.6|10
1647714190000|2022-03-19 18:23:10|320.48|317.58|320.33|317.43|320.49|317.59|320.33|317.43|24
1647714200000|2022-03-19 18:23:20|320.34|317.44|320.41|317.51|320.43|317.53|320.31|317.41|27
1647714210000|2022-03-19 18:23:30|320.4|317.5|320.44|317.54|320.46|317.56|320.38|317.48|19
1647714220000|2022-03-19 18:23:40|320.43|317.53|320.34|317.44|320.45|317.55|320.29|317.39|26
1647714230000|2022-03-19 18:23:50|320.28|317.38|320.33|317.43|320.35|317.45|320.28|317.38|17
1647714240000|2022-03-19 18:24:00|320.32|317.42|320.34|317.44|320.35|317.45|320.29|317.39|19
1647714250000|2022-03-19 18:24:10|320.32|317.42|320.27|317.37|320.35|317.45|320.26|317.36|9
1647714260000|2022-03-19 18:24:20|320.26|317.36|320.27|317.37|320.28|317.38|320.25|317.35|11
1647714270000|2022-03-19 18:24:30|320.26|317.36|320.26|317.36|320.27|317.37|320.24|317.34|10
1647714280000|2022-03-19 18:24:40|320.27|317.37|320.25|317.35|320.27|317.37|320.24|317.34|11
1647714290000|2022-03-19 18:24:50|320.27|317.37|320.26|317.36|320.27|317.37|320.25|317.35|9
1647714300000|2022-03-19 18:25:00|320.25|317.35|320.38|317.48|320.38|317.48|320.23|317.33|18
1647714310000|2022-03-19 18:25:10|320.35|317.45|320.24|317.34|320.36|317.46|320.22|317.32|16
1647714320000|2022-03-19 18:25:20|320.23|317.33|320.02|317.12|320.23|317.33|320.02|317.12|26
1647714330000|2022-03-19 18:25:30|320.04|317.14|319.98|317.08|320.04|317.14|319.84|316.94|30
1647714340000|2022-03-19 18:25:40|320|317.1|320.06|317.16|320.07|317.17|320|317.1|19
1647714350000|2022-03-19 18:25:50|320.07|317.17|320.05|317.15|320.07|317.17|320.05|317.15|9
1647714360000|2022-03-19 18:26:00|320.06|317.16|320.05|317.15|320.06|317.16|320.03|317.13|7
1647714370000|2022-03-19 18:26:10|320.04|317.14|320.05|317.15|320.06|317.16|320.04|317.14|18
1647714380000|2022-03-19 18:26:20|320.06|317.16|320.18|317.28|320.18|317.28|320.04|317.14|19
1647714390000|2022-03-19 18:26:30|320.17|317.27|320.25|317.35|320.26|317.36|320.17|317.27|18
1647714400000|2022-03-19 18:26:40|320.26|317.36|320.26|317.36|320.27|317.37|320.23|317.33|16
1647714410000|2022-03-19 18:26:50|320.27|317.37|320.28|317.38|320.28|317.38|320.23|317.33|14
1647714420000|2022-03-19 18:27:00|320.31|317.41|320.31|317.41|320.31|317.41|320.31|317.41|1
1647714430000|2022-03-19 18:27:10|320.34|317.44|320.59|317.69|320.59|317.69|320.34|317.44|14
1647714440000|2022-03-19 18:27:20|320.6|317.7|320.62|317.72|320.63|317.73|320.56|317.66|19
1647714450000|2022-03-19 18:27:30|320.63|317.73|320.65|317.75|320.65|317.75|320.61|317.71|12
1647714460000|2022-03-19 18:27:40|320.64|317.74|320.66|317.76|320.66|317.76|320.62|317.72|20
1647714470000|2022-03-19 18:27:50|320.65|317.75|320.5|317.6|320.65|317.75|320.48|317.58|20
1647714480000|2022-03-19 18:28:00|320.49|317.59|320.48|317.58|320.49|317.59|320.47|317.57|11
1647714490000|2022-03-19 18:28:10|320.46|317.56|320.36|317.46|320.46|317.56|320.35|317.45|18
1647714500000|2022-03-19 18:28:20|320.38|317.48|320.35|317.45|320.41|317.51|320.35|317.45|17
1647714510000|2022-03-19 18:28:30|320.38|317.48|320.39|317.49|320.39|317.49|320.34|317.44|12
1647714520000|2022-03-19 18:28:40|320.4|317.5|320.37|317.47|320.4|317.5|320.37|317.47|12
1647714530000|2022-03-19 18:28:50|320.38|317.48|320.36|317.46|320.38|317.48|320.36|317.46|7
1647714540000|2022-03-19 18:29:00|320.38|317.48|320.28|317.38|320.38|317.48|320.27|317.37|19
1647714550000|2022-03-19 18:29:10|320.27|317.37|320.36|317.46|320.37|317.47|320.26|317.36|17
1647714560000|2022-03-19 18:29:20|320.37|317.47|320.35|317.45|320.38|317.48|320.34|317.44|20
1647714570000|2022-03-19 18:29:30|320.32|317.42|320.27|317.37|320.32|317.42|320.27|317.37|13
1647714580000|2022-03-19 18:29:40|320.26|317.36|320.29|317.39|320.31|317.41|320.26|317.36|21
1647714590000|2022-03-19 18:29:50|320.28|317.38|320.28|317.38|320.29|317.39|320.26|317.36|9
1647714600000|2022-03-19 18:30:00|320.33|317.43|320.59|317.69|320.61|317.71|320.33|317.43|25
1647714610000|2022-03-19 18:30:10|320.63|317.73|320.78|317.88|320.78|317.88|320.63|317.73|21
1647714620000|2022-03-19 18:30:20|320.79|317.89|320.78|317.88|320.79|317.89|320.76|317.86|16
1647714630000|2022-03-19 18:30:30|320.74|317.84|320.75|317.85|320.77|317.87|320.72|317.82|21
1647714640000|2022-03-19 18:30:40|320.76|317.86|320.76|317.86|320.78|317.88|320.72|317.82|14
1647714650000|2022-03-19 18:30:50|320.77|317.87|320.75|317.85|320.78|317.88|320.73|317.83|15
1647714660000|2022-03-19 18:31:00|320.76|317.86|320.8|317.9|320.8|317.9|320.76|317.86|13
1647714670000|2022-03-19 18:31:10|320.82|317.92|320.81|317.91|320.82|317.92|320.79|317.89|9
1647714680000|2022-03-19 18:31:20|320.82|317.92|320.81|317.91|320.82|317.92|320.78|317.88|18
1647714690000|2022-03-19 18:31:30|320.8|317.9|320.94|318.04|320.94|318.04|320.79|317.89|18
1647714700000|2022-03-19 18:31:40|320.9|318|321|318.1|321.01|318.11|320.89|317.99|19
1647714710000|2022-03-19 18:31:50|321.01|318.11|321.07|318.17|321.07|318.17|321|318.1|20
1647714720000|2022-03-19 18:32:00|321.06|318.16|321.23|318.33|321.23|318.33|321.03|318.13|17
1647714730000|2022-03-19 18:32:10|321.18|318.28|321.2|318.3|321.21|318.31|321.17|318.27|21
1647714740000|2022-03-19 18:32:20|321.22|318.32|321.2|318.3|321.23|318.33|321.2|318.3|20
1647714750000|2022-03-19 18:32:30|321.21|318.31|321.14|318.24|321.21|318.31|321.13|318.23|22
1647714760000|2022-03-19 18:32:40|321.13|318.23|321.26|318.36|321.26|318.36|321.12|318.22|17
1647714770000|2022-03-19 18:32:50|321.28|318.38|321.28|318.38|321.28|318.38|321.25|318.35|5
1647714780000|2022-03-19 18:33:00|321.27|318.37|321.4|318.5|321.4|318.5|321.27|318.37|12
1647714790000|2022-03-19 18:33:10|321.41|318.51|321.5|318.6|321.52|318.62|321.41|318.51|19
1647714800000|2022-03-19 18:33:20|321.51|318.61|321.49|318.59|321.51|318.61|321.47|318.57|11
1647714810000|2022-03-19 18:33:30|321.5|318.6|322.67|319.77|322.67|319.77|321.49|318.59|26
1647714820000|2022-03-19 18:33:40|322.46|319.56|322.47|319.57|322.49|319.59|322.26|319.36|26
1647714830000|2022-03-19 18:33:50|322.51|319.61|322.55|319.65|322.63|319.73|322.51|319.61|27
1647714840000|2022-03-19 18:34:00|322.56|319.66|322.6|319.7|322.61|319.71|322.54|319.64|24
1647714850000|2022-03-19 18:34:10|322.61|319.71|323.16|320.26|323.21|320.31|322.61|319.71|32
1647714860000|2022-03-19 18:34:20|323.17|320.27|323.24|320.34|323.24|320.34|323.16|320.26|20
1647714870000|2022-03-19 18:34:30|323.25|320.35|322.86|319.96|323.33|320.43|322.84|319.94|22
1647714880000|2022-03-19 18:34:40|322.85|319.95|322.68|319.78|322.85|319.95|322.68|319.78|27
1647714890000|2022-03-19 18:34:50|322.67|319.77|322.64|319.74|322.77|319.87|322.49|319.59|23
1647714900000|2022-03-19 18:35:00|322.65|319.75|322.69|319.79|322.7|319.8|322.65|319.75|12
1647714910000|2022-03-19 18:35:10|322.7|319.8|323.03|320.13|323.03|320.13|322.69|319.79|26
1647714920000|2022-03-19 18:35:20|323.04|320.14|323.16|320.26|323.18|320.28|323.04|320.14|23
1647714930000|2022-03-19 18:35:30|323.14|320.24|323.18|320.28|323.19|320.29|323.12|320.22|19
1647714940000|2022-03-19 18:35:40|323.19|320.29|323.24|320.34|323.24|320.34|323.07|320.17|18
1647714950000|2022-03-19 18:35:50|323.23|320.33|323.35|320.45|323.38|320.48|323.22|320.32|18
1647714960000|2022-03-19 18:36:00|323.32|320.42|323.23|320.33|323.32|320.42|323.23|320.33|26
1647714970000|2022-03-19 18:36:10|323.22|320.32|323.27|320.37|323.27|320.37|323.18|320.28|15
1647714980000|2022-03-19 18:36:20|323.24|320.34|322.96|320.06|323.27|320.37|322.96|320.06|21
1647714990000|2022-03-19 18:36:30|322.95|320.05|323|320.1|323|320.1|322.84|319.94|18
1647715000000|2022-03-19 18:36:40|323.03|320.13|322.99|320.09|323.11|320.21|322.99|320.09|21
1647715010000|2022-03-19 18:36:50|322.96|320.06|322.92|320.02|323|320.1|322.9|320|22
1647715020000|2022-03-19 18:37:00|322.93|320.03|322.85|319.95|322.93|320.03|322.84|319.94|17
1647715030000|2022-03-19 18:37:10|322.84|319.94|322.59|319.69|322.84|319.94|322.59|319.69|19
1647715040000|2022-03-19 18:37:20|322.6|319.7|322.62|319.72|322.63|319.73|322.58|319.68|16
1647715050000|2022-03-19 18:37:30|322.61|319.71|322.44|319.54|322.63|319.73|322.42|319.52|24
1647715060000|2022-03-19 18:37:40|322.46|319.56|322.47|319.57|322.53|319.63|322.45|319.55|19
1647715070000|2022-03-19 18:37:50|322.46|319.56|322.45|319.55|322.49|319.59|322.43|319.53|18
1647715080000|2022-03-19 18:38:00|322.43|319.53|322.47|319.57|322.47|319.57|322.41|319.51|17
1647715090000|2022-03-19 18:38:10|322.44|319.54|322.48|319.58|322.48|319.58|322.41|319.51|18
1647715100000|2022-03-19 18:38:20|322.47|319.57|322.48|319.58|322.51|319.61|322.47|319.57|13
1647715110000|2022-03-19 18:38:30|322.49|319.59|322.44|319.54|322.5|319.6|322.44|319.54|15
1647715120000|2022-03-19 18:38:40|322.45|319.55|322.52|319.62|322.52|319.62|322.44|319.54|21
1647715130000|2022-03-19 18:38:50|322.51|319.61|322.57|319.67|322.58|319.68|322.51|319.61|14
1647715140000|2022-03-19 18:39:00|322.59|319.69|322.48|319.58|322.59|319.69|322.48|319.58|14
1647715150000|2022-03-19 18:39:10|322.5|319.6|322.55|319.65|322.56|319.66|322.5|319.6|10
1647715160000|2022-03-19 18:39:20|322.54|319.64|322.45|319.55|322.54|319.64|322.44|319.54|23
1647715170000|2022-03-19 18:39:30|322.44|319.54|322.47|319.57|322.48|319.58|322.39|319.49|24
1647715180000|2022-03-19 18:39:40|322.46|319.56|322.47|319.57|322.49|319.59|322.46|319.56|11
1647715190000|2022-03-19 18:39:50|322.45|319.55|322.45|319.55|322.48|319.58|322.45|319.55|16
1647715200000|2022-03-19 18:40:00|322.46|319.56|322.47|319.57|322.48|319.58|322.45|319.55|16
1647715210000|2022-03-19 18:40:10|322.48|319.58|322.46|319.56|322.48|319.58|322.45|319.55|8
1647715220000|2022-03-19 18:40:20|322.45|319.55|322.44|319.54|322.46|319.56|322.44|319.54|10
1647715230000|2022-03-19 18:40:30|322.43|319.53|322.37|319.47|322.43|319.53|322.29|319.39|14
1647715240000|2022-03-19 18:40:40|322.38|319.48|322.4|319.5|322.41|319.51|322.38|319.48|10
1647715250000|2022-03-19 18:40:50|322.39|319.49|322.33|319.43|322.4|319.5|322.32|319.42|20
1647715260000|2022-03-19 18:41:00|322.34|319.44|322.39|319.49|322.4|319.5|322.32|319.42|16
1647715270000|2022-03-19 18:41:10|322.38|319.48|322.43|319.53|322.44|319.54|322.38|319.48|8
1647715280000|2022-03-19 18:41:20|322.42|319.52|322.46|319.56|322.53|319.63|322.42|319.52|18
1647715290000|2022-03-19 18:41:30|322.47|319.57|322.38|319.48|322.47|319.57|322.36|319.46|15
1647715300000|2022-03-19 18:41:40|322.37|319.47|322.4|319.5|322.41|319.51|322.37|319.47|20
1647715310000|2022-03-19 18:41:50|322.41|319.51|322.42|319.52|322.44|319.54|322.41|319.51|18
1647715320000|2022-03-19 18:42:00|322.43|319.53|322.38|319.48|322.43|319.53|322.38|319.48|18
1647715330000|2022-03-19 18:42:10|322.37|319.47|322.3|319.4|322.37|319.47|322.28|319.38|22
1647715340000|2022-03-19 18:42:20|322.31|319.41|322.34|319.44|322.35|319.45|322.31|319.41|16
1647715350000|2022-03-19 18:42:30|322.33|319.43|322.32|319.42|322.34|319.44|322.3|319.4|13
1647715360000|2022-03-19 18:42:40|322.34|319.44|322.3|319.4|322.34|319.44|322.29|319.39|16
1647715370000|2022-03-19 18:42:50|322.31|319.41|322.34|319.44|322.34|319.44|322.29|319.39|23
1647715380000|2022-03-19 18:43:00|322.35|319.45|322.4|319.5|322.41|319.51|322.35|319.45|14
1647715390000|2022-03-19 18:43:10|322.38|319.48|322.57|319.67|322.62|319.72|322.38|319.48|17
1647715400000|2022-03-19 18:43:20|322.62|319.72|322.63|319.73|322.63|319.73|322.57|319.67|10
1647715410000|2022-03-19 18:43:30|322.66|319.76|322.7|319.8|322.71|319.81|322.66|319.76|9
1647715420000|2022-03-19 18:43:40|322.68|319.78|322.51|319.61|322.71|319.81|322.5|319.6|18
1647715430000|2022-03-19 18:43:50|322.47|319.57|322.43|319.53|322.53|319.63|322.42|319.52|20
1647715440000|2022-03-19 18:44:00|322.42|319.52|322.39|319.49|322.42|319.52|322.39|319.49|13
1647715450000|2022-03-19 18:44:10|322.38|319.48|322.38|319.48|322.39|319.49|322.36|319.46|13
1647715460000|2022-03-19 18:44:20|322.37|319.47|322.37|319.47|322.38|319.48|322.36|319.46|10
1647715470000|2022-03-19 18:44:30|322.36|319.46|322.46|319.56|322.46|319.56|322.36|319.46|17
1647715480000|2022-03-19 18:44:40|322.45|319.55|322.46|319.56|322.46|319.56|322.45|319.55|2
1647715490000|2022-03-19 18:44:50|322.44|319.54|322.46|319.56|322.47|319.57|322.44|319.54|13
1647715500000|2022-03-19 18:45:00|322.47|319.57|322.53|319.63|322.54|319.64|322.45|319.55|14
1647715510000|2022-03-19 18:45:10|322.54|319.64|322.52|319.62|322.55|319.65|322.5|319.6|19
1647715520000|2022-03-19 18:45:20|322.53|319.63|322.55|319.65|322.56|319.66|322.53|319.63|12
1647715530000|2022-03-19 18:45:30|322.54|319.64|322.57|319.67|322.58|319.68|322.53|319.63|13
1647715540000|2022-03-19 18:45:40|322.55|319.65|322.57|319.67|322.58|319.68|322.54|319.64|11
1647715550000|2022-03-19 18:45:50|322.53|319.63|322.54|319.64|322.57|319.67|322.53|319.63|9
1647715560000|2022-03-19 18:46:00|322.56|319.66|322.58|319.68|322.6|319.7|322.55|319.65|14
1647715570000|2022-03-19 18:46:10|322.59|319.69|322.58|319.68|322.61|319.71|322.53|319.63|15
1647715580000|2022-03-19 18:46:20|322.59|319.69|322.59|319.69|322.6|319.7|322.58|319.68|10
1647715590000|2022-03-19 18:46:30|322.58|319.68|322.59|319.69|322.59|319.69|322.56|319.66|9
1647715600000|2022-03-19 18:46:40|322.57|319.67|322.62|319.72|322.62|319.72|322.57|319.67|17
1647715610000|2022-03-19 18:46:50|322.6|319.7|322.65|319.75|322.66|319.76|322.57|319.67|20
1647715620000|2022-03-19 18:47:00|322.72|319.82|322.66|319.76|322.73|319.83|322.64|319.74|22
1647715630000|2022-03-19 18:47:10|322.65|319.75|322.65|319.75|322.68|319.78|322.65|319.75|13
1647715640000|2022-03-19 18:47:20|322.66|319.76|322.62|319.72|322.69|319.79|322.62|319.72|19
1647715650000|2022-03-19 18:47:30|322.61|319.71|322.61|319.71|322.62|319.72|322.6|319.7|11
1647715660000|2022-03-19 18:47:40|322.63|319.73|322.7|319.8|322.7|319.8|322.63|319.73|10
1647715670000|2022-03-19 18:47:50|322.69|319.79|322.69|319.79|322.7|319.8|322.69|319.79|7
1647715680000|2022-03-19 18:48:00|322.68|319.78|322.67|319.77|322.68|319.78|322.65|319.75|8
1647715690000|2022-03-19 18:48:10|322.68|319.78|322.56|319.66|322.68|319.78|322.54|319.64|21
1647715700000|2022-03-19 18:48:20|322.55|319.65|322.57|319.67|322.58|319.68|322.54|319.64|13
1647715710000|2022-03-19 18:48:30|322.56|319.66|322.59|319.69|322.59|319.69|322.55|319.65|14
1647715720000|2022-03-19 18:48:40|322.6|319.7|322.59|319.69|322.6|319.7|322.59|319.69|4
1647715730000|2022-03-19 18:48:50|322.6|319.7|322.7|319.8|322.7|319.8|322.59|319.69|14
1647715740000|2022-03-19 18:49:00|322.69|319.79|322.59|319.69|322.7|319.8|322.59|319.69|17
1647715750000|2022-03-19 18:49:10|322.57|319.67|322.59|319.69|322.59|319.69|322.56|319.66|10
1647715760000|2022-03-19 18:49:20|322.57|319.67|322.65|319.75|322.66|319.76|322.57|319.67|15
1647715770000|2022-03-19 18:49:30|322.64|319.74|322.58|319.68|322.64|319.74|322.56|319.66|12
1647715780000|2022-03-19 18:49:40|322.57|319.67|322.58|319.68|322.6|319.7|322.56|319.66|19
1647715790000|2022-03-19 18:49:50|322.6|319.7|322.58|319.68|322.61|319.71|322.57|319.67|18
1647715800000|2022-03-19 18:50:00|322.57|319.67|322.64|319.74|322.67|319.77|322.57|319.67|13
1647715810000|2022-03-19 18:50:10|322.65|319.75|322.65|319.75|322.65|319.75|322.63|319.73|15
1647715820000|2022-03-19 18:50:20|322.63|319.73|322.62|319.72|322.67|319.77|322.62|319.72|16
1647715830000|2022-03-19 18:50:30|322.64|319.74|322.61|319.71|322.64|319.74|322.6|319.7|11
1647715840000|2022-03-19 18:50:40|322.6|319.7|322.66|319.76|322.67|319.77|322.6|319.7|8
1647715850000|2022-03-19 18:50:50|322.65|319.75|322.66|319.76|322.67|319.77|322.65|319.75|4
1647715860000|2022-03-19 18:51:00|322.65|319.75|322.66|319.76|322.68|319.78|322.65|319.75|7
1647715870000|2022-03-19 18:51:10|322.67|319.77|322.92|320.02|322.92|320.02|322.66|319.76|21
1647715880000|2022-03-19 18:51:20|322.93|320.03|323.08|320.18|323.08|320.18|322.93|320.03|15
1647715890000|2022-03-19 18:51:30|323.07|320.17|323.12|320.22|323.13|320.23|323.07|320.17|15
1647715900000|2022-03-19 18:51:40|323.17|320.27|323.17|320.27|323.24|320.34|323.14|320.24|21
1647715910000|2022-03-19 18:51:50|323.16|320.26|323.06|320.16|323.18|320.28|323.06|320.16|16
1647715920000|2022-03-19 18:52:00|323.08|320.18|323.2|320.3|323.21|320.31|323.07|320.17|20
1647715930000|2022-03-19 18:52:10|323.18|320.28|323.25|320.35|323.25|320.35|323.18|320.28|12
1647715940000|2022-03-19 18:52:20|323.24|320.34|323.15|320.25|323.25|320.35|323.15|320.25|21
1647715950000|2022-03-19 18:52:30|323.17|320.27|323.22|320.32|323.23|320.33|323.16|320.26|20
1647715960000|2022-03-19 18:52:40|323.23|320.33|323.27|320.37|323.27|320.37|323.2|320.3|16
1647715970000|2022-03-19 18:52:50|323.28|320.38|323.32|320.42|323.36|320.46|323.24|320.34|14
1647715980000|2022-03-19 18:53:00|323.26|320.36|323.33|320.43|323.33|320.43|323.26|320.36|9
1647715990000|2022-03-19 18:53:10|323.35|320.45|323.43|320.53|323.43|320.53|323.35|320.45|14
1647716000000|2022-03-19 18:53:20|323.44|320.54|323.38|320.48|323.5|320.6|323.38|320.48|20
1647716010000|2022-03-19 18:53:30|323.34|320.44|323.45|320.55|323.45|320.55|323.32|320.42|19
1647716020000|2022-03-19 18:53:40|323.46|320.56|323.38|320.48|323.46|320.56|323.37|320.47|12
1647716030000|2022-03-19 18:53:50|323.39|320.49|323.34|320.44|323.41|320.51|323.34|320.44|17
1647716040000|2022-03-19 18:54:00|323.32|320.42|323.36|320.46|323.37|320.47|323.32|320.42|14
1647716050000|2022-03-19 18:54:10|323.37|320.47|323.2|320.3|323.37|320.47|323.19|320.29|18
1647716060000|2022-03-19 18:54:20|323.17|320.27|323.27|320.37|323.28|320.38|323.17|320.27|21
1647716070000|2022-03-19 18:54:30|323.26|320.36|323.21|320.31|323.27|320.37|323.21|320.31|12
1647716080000|2022-03-19 18:54:40|323.22|320.32|323.17|320.27|323.23|320.33|323.16|320.26|19
1647716090000|2022-03-19 18:54:50|323.18|320.28|323.19|320.29|323.19|320.29|323.14|320.24|16
1647716100000|2022-03-19 18:55:00|323.17|320.27|323.17|320.27|323.19|320.29|323.15|320.25|15
1647716110000|2022-03-19 18:55:10|323.19|320.29|323.17|320.27|323.19|320.29|323.15|320.25|22
1647716120000|2022-03-19 18:55:20|323.16|320.26|323.13|320.23|323.16|320.26|323.11|320.21|15
1647716130000|2022-03-19 18:55:30|323.12|320.22|323.13|320.23|323.15|320.25|323.12|320.22|12
1647716140000|2022-03-19 18:55:40|323.12|320.22|323.13|320.23|323.15|320.25|323.12|320.22|12
1647716150000|2022-03-19 18:55:50|323.15|320.25|323.14|320.24|323.15|320.25|323.13|320.23|5
1647716160000|2022-03-19 18:56:00|323.13|320.23|323.11|320.21|323.16|320.26|323.08|320.18|19
1647716170000|2022-03-19 18:56:10|323.12|320.22|323.1|320.2|323.14|320.24|323.1|320.2|12
1647716180000|2022-03-19 18:56:20|323.06|320.16|323.1|320.2|323.13|320.23|323.06|320.16|17
1647716190000|2022-03-19 18:56:30|323.11|320.21|323.12|320.22|323.12|320.22|323.1|320.2|12
1647716200000|2022-03-19 18:56:40|323.11|320.21|323.11|320.21|323.13|320.23|323.11|320.21|12
1647716210000|2022-03-19 18:56:50|323.12|320.22|323.11|320.21|323.13|320.23|323.11|320.21|9
1647716220000|2022-03-19 18:57:00|323.12|320.22|323.12|320.22|323.13|320.23|323.11|320.21|9
1647716230000|2022-03-19 18:57:10|323.11|320.21|323.19|320.29|323.22|320.32|323.11|320.21|13
1647716240000|2022-03-19 18:57:20|323.21|320.31|323.3|320.4|323.34|320.44|323.19|320.29|26
1647716250000|2022-03-19 18:57:30|323.31|320.41|323.28|320.38|323.31|320.41|323.25|320.35|19
1647716260000|2022-03-19 18:57:40|323.29|320.39|323.36|320.46|323.37|320.47|323.27|320.37|20
1647716270000|2022-03-19 18:57:50|323.38|320.48|323.38|320.48|323.39|320.49|323.35|320.45|12
1647716280000|2022-03-19 18:58:00|323.39|320.49|323.53|320.63|323.53|320.63|323.36|320.46|24
1647716290000|2022-03-19 18:58:10|323.54|320.64|323.57|320.67|323.57|320.67|323.54|320.64|4
1647716300000|2022-03-19 18:58:20|323.6|320.7|323.59|320.69|323.71|320.81|323.59|320.69|24
1647716310000|2022-03-19 18:58:30|323.6|320.7|323.53|320.63|323.63|320.73|323.5|320.6|26
1647716320000|2022-03-19 18:58:40|323.5|320.6|323.52|320.62|323.53|320.63|323.5|320.6|16
1647716330000|2022-03-19 18:58:50|323.51|320.61|323.52|320.62|323.52|320.62|323.5|320.6|8
1647716340000|2022-03-19 18:59:00|323.5|320.6|323.54|320.64|323.54|320.64|323.49|320.59|15
1647716350000|2022-03-19 18:59:10|323.53|320.63|323.61|320.71|323.61|320.71|323.53|320.63|9
1647716360000|2022-03-19 18:59:20|323.63|320.73|323.63|320.73|323.64|320.74|323.62|320.72|9
1647716370000|2022-03-19 18:59:30|323.62|320.72|323.55|320.65|323.62|320.72|323.55|320.65|9
1647716380000|2022-03-19 18:59:40|323.54|320.64|323.55|320.65|323.56|320.66|323.54|320.64|6
1647716390000|2022-03-19 18:59:50|323.53|320.63|323.42|320.52|323.53|320.63|323.37|320.47|16
1647716400000|2022-03-19 19:00:00|323.43|320.53|323.54|320.64|323.54|320.64|323.42|320.52|13
1647716410000|2022-03-19 19:00:10|323.53|320.63|323.53|320.63|323.57|320.67|323.53|320.63|19
1647716420000|2022-03-19 19:00:20|323.54|320.64|323.5|320.6|323.55|320.65|323.47|320.57|19
1647716430000|2022-03-19 19:00:30|323.48|320.58|323.49|320.59|323.49|320.59|323.47|320.57|16
1647716440000|2022-03-19 19:00:40|323.48|320.58|323.51|320.61|323.52|320.62|323.47|320.57|12
1647716450000|2022-03-19 19:00:50|323.5|320.6|323.51|320.61|323.52|320.62|323.5|320.6|6
1647716460000|2022-03-19 19:01:00|323.5|320.6|323.49|320.59|323.51|320.61|323.48|320.58|13
1647716470000|2022-03-19 19:01:10|323.5|320.6|323.41|320.51|323.51|320.61|323.41|320.51|19
1647716480000|2022-03-19 19:01:20|323.4|320.5|323.24|320.34|323.41|320.51|323.24|320.34|26
1647716490000|2022-03-19 19:01:30|323.22|320.32|323.23|320.33|323.25|320.35|323.21|320.31|18
1647716500000|2022-03-19 19:01:40|323.27|320.37|323.33|320.43|323.35|320.45|323.27|320.37|19
1647716510000|2022-03-19 19:01:50|323.34|320.44|323.28|320.38|323.34|320.44|323.28|320.38|13
1647716520000|2022-03-19 19:02:00|323.29|320.39|323.36|320.46|323.37|320.47|323.28|320.38|10
1647716530000|2022-03-19 19:02:10|323.35|320.45|323.15|320.25|323.36|320.46|323.15|320.25|20
1647716540000|2022-03-19 19:02:20|323.14|320.24|323.15|320.25|323.16|320.26|323.13|320.23|20
1647716550000|2022-03-19 19:02:30|323.16|320.26|323.13|320.23|323.17|320.27|323.12|320.22|12
1647716560000|2022-03-19 19:02:40|323.14|320.24|322.8|319.9|323.14|320.24|322.79|319.89|26
1647716570000|2022-03-19 19:02:50|322.85|319.95|322.99|320.09|323.01|320.11|322.85|319.95|21
1647716580000|2022-03-19 19:03:00|322.98|320.08|322.96|320.06|323.03|320.13|322.96|320.06|16
1647716590000|2022-03-19 19:03:10|322.95|320.05|322.95|320.05|322.96|320.06|322.92|320.02|14
1647716600000|2022-03-19 19:03:20|322.94|320.04|322.84|319.94|322.95|320.05|322.81|319.91|18
1647716610000|2022-03-19 19:03:30|322.83|319.93|322.9|320|322.96|320.06|322.81|319.91|23
1647716620000|2022-03-19 19:03:40|322.91|320.01|322.9|320|322.92|320.02|322.88|319.98|13
1647716630000|2022-03-19 19:03:50|322.88|319.98|322.78|319.88|322.92|320.02|322.78|319.88|18
1647716640000|2022-03-19 19:04:00|322.77|319.87|322.71|319.81|322.84|319.94|322.71|319.81|21
1647716650000|2022-03-19 19:04:10|322.73|319.83|322.82|319.92|322.84|319.94|322.72|319.82|18
1647716660000|2022-03-19 19:04:20|322.79|319.89|322.78|319.88|322.79|319.89|322.77|319.87|13
1647716670000|2022-03-19 19:04:30|322.77|319.87|322.87|319.97|322.88|319.98|322.77|319.87|21
1647716680000|2022-03-19 19:04:40|322.88|319.98|322.83|319.93|322.89|319.99|322.83|319.93|17
1647716690000|2022-03-19 19:04:50|322.84|319.94|322.86|319.96|322.89|319.99|322.81|319.91|22
1647716700000|2022-03-19 19:05:00|322.8|319.9|322.86|319.96|322.87|319.97|322.8|319.9|17
1647716710000|2022-03-19 19:05:10|322.87|319.97|322.86|319.96|322.88|319.98|322.83|319.93|12
1647716720000|2022-03-19 19:05:20|322.87|319.97|322.87|319.97|322.89|319.99|322.83|319.93|12
1647716730000|2022-03-19 19:05:30|322.83|319.93|322.84|319.94|322.87|319.97|322.83|319.93|11
1647716740000|2022-03-19 19:05:40|322.85|319.95|322.72|319.82|322.85|319.95|322.68|319.78|16
1647716750000|2022-03-19 19:05:50|322.71|319.81|322.51|319.61|322.71|319.81|322.51|319.61|24
1647716760000|2022-03-19 19:06:00|322.52|319.62|322.29|319.39|322.52|319.62|322.26|319.36|26
1647716770000|2022-03-19 19:06:10|322.3|319.4|322.59|319.69|322.59|319.69|322.3|319.4|29
1647716780000|2022-03-19 19:06:20|322.58|319.68|322.84|319.94|322.84|319.94|322.57|319.67|22
1647716790000|2022-03-19 19:06:30|322.83|319.93|322.76|319.86|322.86|319.96|322.76|319.86|21
1647716800000|2022-03-19 19:06:40|322.75|319.85|322.72|319.82|322.77|319.87|322.71|319.81|13
1647716810000|2022-03-19 19:06:50|322.68|319.78|322.53|319.63|322.72|319.82|322.53|319.63|19
1647716820000|2022-03-19 19:07:00|322.52|319.62|322.48|319.58|322.52|319.62|322.47|319.57|15
1647716830000|2022-03-19 19:07:10|322.44|319.54|322.39|319.49|322.46|319.56|322.39|319.49|16
1647716840000|2022-03-19 19:07:20|322.38|319.48|322.55|319.65|322.55|319.65|322.37|319.47|24
1647716850000|2022-03-19 19:07:30|322.57|319.67|322.7|319.8|322.7|319.8|322.57|319.67|18
1647716860000|2022-03-19 19:07:40|322.69|319.79|322.8|319.9|322.8|319.9|322.69|319.79|15
1647716870000|2022-03-19 19:07:50|322.81|319.91|322.77|319.87|322.82|319.92|322.77|319.87|14
1647716880000|2022-03-19 19:08:00|322.79|319.89|322.75|319.85|322.8|319.9|322.74|319.84|14
1647716890000|2022-03-19 19:08:10|322.76|319.86|322.73|319.83|322.76|319.86|322.71|319.81|16
1647716900000|2022-03-19 19:08:20|322.71|319.81|322.8|319.9|322.81|319.91|322.71|319.81|11
1647716910000|2022-03-19 19:08:30|322.79|319.89|322.77|319.87|322.79|319.89|322.76|319.86|14
1647716920000|2022-03-19 19:08:40|322.78|319.88|322.79|319.89|322.8|319.9|322.76|319.86|9
1647716930000|2022-03-19 19:08:50|322.78|319.88|322.79|319.89|322.79|319.89|322.75|319.85|12
1647716940000|2022-03-19 19:09:00|322.8|319.9|322.83|319.93|322.83|319.93|322.8|319.9|5
1647716950000|2022-03-19 19:09:10|322.81|319.91|322.78|319.88|322.82|319.92|322.78|319.88|10
1647716960000|2022-03-19 19:09:20|322.8|319.9|322.77|319.87|322.82|319.92|322.76|319.86|18
1647716970000|2022-03-19 19:09:30|322.76|319.86|322.79|319.89|322.79|319.89|322.76|319.86|14
1647716980000|2022-03-19 19:09:40|322.78|319.88|322.83|319.93|322.83|319.93|322.77|319.87|12
1647716990000|2022-03-19 19:09:50|322.84|319.94|322.89|319.99|322.89|319.99|322.83|319.93|16
1647717000000|2022-03-19 19:10:00|322.9|320|322.91|320.01|322.92|320.02|322.9|320|10
1647717010000|2022-03-19 19:10:10|322.92|320.02|322.89|319.99|322.92|320.02|322.84|319.94|19
1647717020000|2022-03-19 19:10:20|322.88|319.98|322.89|319.99|322.89|319.99|322.88|319.98|2
1647717040000|2022-03-19 19:10:40|322.85|319.95|322.89|319.99|322.89|319.99|322.85|319.95|3
1647717050000|2022-03-19 19:10:50|322.87|319.97|322.82|319.92|322.87|319.97|322.82|319.92|9
1647717060000|2022-03-19 19:11:00|322.81|319.91|322.8|319.9|322.82|319.92|322.78|319.88|17
1647717070000|2022-03-19 19:11:10|322.76|319.86|322.71|319.81|322.77|319.87|322.7|319.8|15
1647717080000|2022-03-19 19:11:20|322.72|319.82|322.74|319.84|322.74|319.84|322.7|319.8|15
1647717090000|2022-03-19 19:11:30|322.71|319.81|322.77|319.87|322.77|319.87|322.71|319.81|8
1647717100000|2022-03-19 19:11:40|322.76|319.86|322.8|319.9|322.81|319.91|322.76|319.86|7
1647717120000|2022-03-19 19:12:00|322.77|319.87|322.77|319.87|322.77|319.87|322.77|319.87|1
1647717130000|2022-03-19 19:12:10|322.78|319.88|322.74|319.84|322.78|319.88|322.74|319.84|4
1647717140000|2022-03-19 19:12:20|322.75|319.85|322.75|319.85|322.75|319.85|322.75|319.85|1
1647717150000|2022-03-19 19:12:30|322.74|319.84|322.75|319.85|322.8|319.9|322.74|319.84|11
1647717160000|2022-03-19 19:12:40|322.74|319.84|322.67|319.77|322.75|319.85|322.64|319.74|16
1647717170000|2022-03-19 19:12:50|322.68|319.78|322.69|319.79|322.73|319.83|322.66|319.76|23
1647717180000|2022-03-19 19:13:00|322.67|319.77|322.61|319.71|322.68|319.78|322.6|319.7|16
1647717190000|2022-03-19 19:13:10|322.62|319.72|322.73|319.83|322.73|319.83|322.61|319.71|25
1647717200000|2022-03-19 19:13:20|322.72|319.82|322.75|319.85|322.75|319.85|322.72|319.82|4
1647717210000|2022-03-19 19:13:30|322.74|319.84|322.75|319.85|322.76|319.86|322.7|319.8|18
1647717220000|2022-03-19 19:13:40|322.76|319.86|322.81|319.91|322.81|319.91|322.71|319.81|11
1647717240000|2022-03-19 19:14:00|322.82|319.92|322.82|319.92|322.83|319.93|322.81|319.91|5
1647717250000|2022-03-19 19:14:10|322.83|319.93|322.83|319.93|322.83|319.93|322.83|319.93|1
1647717260000|2022-03-19 19:14:20|322.82|319.92|322.83|319.93|322.83|319.93|322.76|319.86|14
1647717270000|2022-03-19 19:14:30|322.82|319.92|322.83|319.93|322.84|319.94|322.8|319.9|8
1647717300000|2022-03-19 19:15:00|322.84|319.94|322.84|319.94|322.85|319.95|322.77|319.87|7
1647717310000|2022-03-19 19:15:10|322.83|319.93|322.85|319.95|322.86|319.96|322.82|319.92|8
1647717320000|2022-03-19 19:15:20|322.81|319.91|322.84|319.94|322.84|319.94|322.81|319.91|6
1647717330000|2022-03-19 19:15:30|322.83|319.93|322.84|319.94|322.88|319.98|322.83|319.93|10
1647717340000|2022-03-19 19:15:40|322.8|319.9|322.84|319.94|322.84|319.94|322.8|319.9|4
1647717350000|2022-03-19 19:15:50|322.81|319.91|322.83|319.93|322.85|319.95|322.8|319.9|18
1647717360000|2022-03-19 19:16:00|322.84|319.94|322.83|319.93|322.85|319.95|322.83|319.93|4
1647717370000|2022-03-19 19:16:10|322.84|319.94|322.9|320|322.91|320.01|322.83|319.93|15
1647717380000|2022-03-19 19:16:20|322.91|320.01|322.92|320.02|322.93|320.03|322.91|320.01|16
1647717390000|2022-03-19 19:16:30|322.93|320.03|323.12|320.22|323.12|320.22|322.92|320.02|21
1647717400000|2022-03-19 19:16:40|323.14|320.24|323.23|320.33|323.23|320.33|323.14|320.24|15
1647717410000|2022-03-19 19:16:50|323.22|320.32|323.24|320.34|323.24|320.34|323.18|320.28|13
1647717420000|2022-03-19 19:17:00|323.19|320.29|323.32|320.42|323.32|320.42|323.19|320.29|15
1647717430000|2022-03-19 19:17:10|323.3|320.4|323.26|320.36|323.3|320.4|323.19|320.29|16
1647717440000|2022-03-19 19:17:20|323.27|320.37|323.25|320.35|323.29|320.39|323.21|320.31|15
1647717450000|2022-03-19 19:17:30|323.26|320.36|323.25|320.35|323.26|320.36|323.06|320.16|20
1647717460000|2022-03-19 19:17:40|323.22|320.32|323.31|320.41|323.31|320.41|323.22|320.32|13
1647717470000|2022-03-19 19:17:50|323.32|320.42|323.27|320.37|323.32|320.42|323.22|320.32|19
1647717480000|2022-03-19 19:18:00|323.26|320.36|323.26|320.36|323.27|320.37|323.25|320.35|11
1647717490000|2022-03-19 19:18:10|323.29|320.39|323.18|320.28|323.29|320.39|323.18|320.28|8
1647717500000|2022-03-19 19:18:20|323.19|320.29|323.19|320.29|323.2|320.3|323.17|320.27|11
1647717510000|2022-03-19 19:18:30|323.18|320.28|323.18|320.28|323.19|320.29|323.17|320.27|8
1647717520000|2022-03-19 19:18:40|323.17|320.27|323.17|320.27|323.2|320.3|323.17|320.27|12
1647717530000|2022-03-19 19:18:50|323.18|320.28|323.17|320.27|323.19|320.29|323.16|320.26|13
1647717540000|2022-03-19 19:19:00|323.16|320.26|323.01|320.11|323.16|320.26|323.01|320.11|13
1647717550000|2022-03-19 19:19:10|323.02|320.12|323|320.1|323.02|320.12|323|320.1|11
1647717560000|2022-03-19 19:19:20|322.99|320.09|323.01|320.11|323.01|320.11|322.98|320.08|18
1647717570000|2022-03-19 19:19:30|323|320.1|323.05|320.15|323.05|320.15|322.99|320.09|16
1647717580000|2022-03-19 19:19:40|323.04|320.14|323.06|320.16|323.06|320.16|323.03|320.13|15
1647717590000|2022-03-19 19:19:50|323.05|320.15|323.05|320.15|323.08|320.18|323.04|320.14|7
1647717600000|2022-03-19 19:20:00|323.04|320.14|323.12|320.22|323.12|320.22|323.04|320.14|8
1647717610000|2022-03-19 19:20:10|323.1|320.2|323.07|320.17|323.11|320.21|323.06|320.16|18
1647717620000|2022-03-19 19:20:20|323.06|320.16|323.07|320.17|323.11|320.21|323.06|320.16|10
1647717630000|2022-03-19 19:20:30|323.09|320.19|323|320.1|323.09|320.19|322.98|320.08|17
1647717640000|2022-03-19 19:20:40|323.01|320.11|323.02|320.12|323.04|320.14|323|320.1|18
1647717650000|2022-03-19 19:20:50|323.03|320.13|323.03|320.13|323.03|320.13|323.01|320.11|10
1647717660000|2022-03-19 19:21:00|323.02|320.12|323.02|320.12|323.02|320.12|322.99|320.09|8
1647717670000|2022-03-19 19:21:10|323.01|320.11|322.99|320.09|323.01|320.11|322.98|320.08|14
1647717680000|2022-03-19 19:21:20|323|320.1|323.01|320.11|323.02|320.12|322.99|320.09|15
1647717690000|2022-03-19 19:21:30|323.02|320.12|323|320.1|323.02|320.12|322.99|320.09|14
1647717700000|2022-03-19 19:21:40|322.99|320.09|323|320.1|323.01|320.11|322.99|320.09|8
1647717710000|2022-03-19 19:21:50|322.99|320.09|322.99|320.09|323.02|320.12|322.98|320.08|10
1647717720000|2022-03-19 19:22:00|323|320.1|323|320.1|323.02|320.12|322.99|320.09|22
1647717730000|2022-03-19 19:22:10|322.98|320.08|323|320.1|323.02|320.12|322.98|320.08|12
1647717740000|2022-03-19 19:22:20|323.02|320.12|322.98|320.08|323.02|320.12|322.98|320.08|19
1647717750000|2022-03-19 19:22:30|323.02|320.12|323|320.1|323.02|320.12|322.99|320.09|12
1647717760000|2022-03-19 19:22:40|323.01|320.11|323.01|320.11|323.02|320.12|323|320.1|8
1647717770000|2022-03-19 19:22:50|323|320.1|322.98|320.08|323.01|320.11|322.96|320.06|17
1647717780000|2022-03-19 19:23:00|322.97|320.07|322.98|320.08|322.98|320.08|322.97|320.07|4
1647717790000|2022-03-19 19:23:10|322.97|320.07|322.99|320.09|322.99|320.09|322.96|320.06|10
1647717800000|2022-03-19 19:23:20|322.98|320.08|322.98|320.08|322.99|320.09|322.97|320.07|15
1647717810000|2022-03-19 19:23:30|322.99|320.09|322.99|320.09|322.99|320.09|322.97|320.07|11
1647717820000|2022-03-19 19:23:40|322.98|320.08|323.11|320.21|323.11|320.21|322.97|320.07|15
1647717830000|2022-03-19 19:23:50|323.12|320.22|323.11|320.21|323.15|320.25|323.11|320.21|20
1647717840000|2022-03-19 19:24:00|323.12|320.22|323.13|320.23|323.17|320.27|323.12|320.22|16
1647717850000|2022-03-19 19:24:10|323.14|320.24|323.28|320.38|323.28|320.38|323.14|320.24|17
1647717860000|2022-03-19 19:24:20|323.29|320.39|323.25|320.35|323.29|320.39|323.23|320.33|9
1647717870000|2022-03-19 19:24:30|323.26|320.36|323.22|320.32|323.27|320.37|323.21|320.31|18
1647717880000|2022-03-19 19:24:40|323.19|320.29|323.24|320.34|323.26|320.36|323.19|320.29|18
1647717890000|2022-03-19 19:24:50|323.22|320.32|323.27|320.37|323.27|320.37|323.22|320.32|9
1647717900000|2022-03-19 19:25:00|323.24|320.34|323.28|320.38|323.28|320.38|323.24|320.34|15
1647717910000|2022-03-19 19:25:10|323.31|320.41|323.4|320.5|323.4|320.5|323.31|320.41|15
1647717920000|2022-03-19 19:25:20|323.35|320.45|323.45|320.55|323.45|320.55|323.35|320.45|9
1647717930000|2022-03-19 19:25:30|323.44|320.54|323.5|320.6|323.5|320.6|323.44|320.54|16
1647717940000|2022-03-19 19:25:40|323.49|320.59|323.52|320.62|323.52|320.62|323.44|320.54|8
1647717950000|2022-03-19 19:25:50|323.53|320.63|323.59|320.69|323.6|320.7|323.52|320.62|12
1647717960000|2022-03-19 19:26:00|323.6|320.7|323.61|320.71|323.62|320.72|323.53|320.63|20
1647717970000|2022-03-19 19:26:10|323.62|320.72|323.74|320.84|323.74|320.84|323.6|320.7|17
1647717980000|2022-03-19 19:26:20|323.73|320.83|323.71|320.81|323.88|320.98|323.69|320.79|19
1647717990000|2022-03-19 19:26:30|323.66|320.76|323.49|320.59|323.73|320.83|323.47|320.57|24
1647718000000|2022-03-19 19:26:40|323.48|320.58|323.41|320.51|323.48|320.58|323.4|320.5|13
1647718010000|2022-03-19 19:26:50|323.4|320.5|323.42|320.52|323.42|320.52|323.39|320.49|7
1647718020000|2022-03-19 19:27:00|323.41|320.51|323.42|320.52|323.43|320.53|323.39|320.49|23
1647718030000|2022-03-19 19:27:10|323.41|320.51|323.41|320.51|323.43|320.53|323.4|320.5|11
1647718040000|2022-03-19 19:27:20|323.4|320.5|323.35|320.45|323.4|320.5|323.34|320.44|20
1647718050000|2022-03-19 19:27:30|323.32|320.42|323.29|320.39|323.35|320.45|323.27|320.37|23
1647718060000|2022-03-19 19:27:40|323.28|320.38|323.29|320.39|323.36|320.46|323.27|320.37|12
1647718070000|2022-03-19 19:27:50|323.28|320.38|323.31|320.41|323.32|320.42|323.28|320.38|17
1647718080000|2022-03-19 19:28:00|323.3|320.4|323.29|320.39|323.31|320.41|323.28|320.38|18
1647718090000|2022-03-19 19:28:10|323.3|320.4|323.36|320.46|323.37|320.47|323.29|320.39|17
1647718100000|2022-03-19 19:28:20|323.35|320.45|323.25|320.35|323.35|320.45|323.24|320.34|20
1647718110000|2022-03-19 19:28:30|323.28|320.38|323.27|320.37|323.28|320.38|323.2|320.3|24
1647718120000|2022-03-19 19:28:40|323.24|320.34|323.31|320.41|323.31|320.41|323.24|320.34|16
1647718130000|2022-03-19 19:28:50|323.3|320.4|323.32|320.42|323.32|320.42|323.29|320.39|11
1647718140000|2022-03-19 19:29:00|323.31|320.41|323.32|320.42|323.33|320.43|323.29|320.39|11
1647718150000|2022-03-19 19:29:10|323.34|320.44|323.33|320.43|323.35|320.45|323.32|320.42|13
1647718160000|2022-03-19 19:29:20|323.34|320.44|323.31|320.41|323.34|320.44|323.3|320.4|12
1647718170000|2022-03-19 19:29:30|323.3|320.4|323.28|320.38|323.33|320.43|323.26|320.36|21
1647718180000|2022-03-19 19:29:40|323.31|320.41|323.16|320.26|323.31|320.41|323.14|320.24|19
1647718190000|2022-03-19 19:29:50|323.15|320.25|323.12|320.22|323.18|320.28|323.11|320.21|20
1647718200000|2022-03-19 19:30:00|323.11|320.21|322.99|320.09|323.11|320.21|322.98|320.08|20
1647718210000|2022-03-19 19:30:10|322.98|320.08|322.97|320.07|322.99|320.09|322.96|320.06|17
1647718220000|2022-03-19 19:30:20|322.96|320.06|322.89|319.99|322.96|320.06|322.87|319.97|23
1647718230000|2022-03-19 19:30:30|322.87|319.97|322.95|320.05|322.95|320.05|322.87|319.97|21
1647718240000|2022-03-19 19:30:40|322.97|320.07|323.22|320.32|323.23|320.33|322.96|320.06|25
1647718250000|2022-03-19 19:30:50|323.23|320.33|323.27|320.37|323.27|320.37|323.2|320.3|14
1647718260000|2022-03-19 19:31:00|323.26|320.36|323.25|320.35|323.27|320.37|323.25|320.35|10
1647718270000|2022-03-19 19:31:10|323.26|320.36|323.2|320.3|323.27|320.37|323.2|320.3|16
1647718280000|2022-03-19 19:31:20|323.19|320.29|323.09|320.19|323.19|320.29|323.08|320.18|21
1647718290000|2022-03-19 19:31:30|323.1|320.2|322.87|319.97|323.1|320.2|322.86|319.96|15
1647718300000|2022-03-19 19:31:40|322.88|319.98|322.9|320|322.9|320|322.87|319.97|8
1647718310000|2022-03-19 19:31:50|322.88|319.98|322.9|320|322.9|320|322.88|319.98|3
1647718320000|2022-03-19 19:32:00|322.89|319.99|322.88|319.98|322.9|320|322.88|319.98|7
1647718330000|2022-03-19 19:32:10|322.87|319.97|322.8|319.9|322.88|319.98|322.78|319.88|11
1647718340000|2022-03-19 19:32:20|322.79|319.89|322.68|319.78|322.79|319.89|322.68|319.78|11
1647718350000|2022-03-19 19:32:30|322.69|319.79|322.85|319.95|322.85|319.95|322.66|319.76|14
1647718360000|2022-03-19 19:32:40|322.84|319.94|322.93|320.03|322.94|320.04|322.84|319.94|12
1647718370000|2022-03-19 19:32:50|322.94|320.04|322.94|320.04|322.95|320.05|322.93|320.03|9
1647718380000|2022-03-19 19:33:00|322.95|320.05|322.96|320.06|322.96|320.06|322.94|320.04|4
1647718390000|2022-03-19 19:33:10|322.95|320.05|322.85|319.95|322.95|320.05|322.83|319.93|19
1647718400000|2022-03-19 19:33:20|322.84|319.94|322.84|319.94|322.85|319.95|322.83|319.93|13
1647718410000|2022-03-19 19:33:30|322.83|319.93|322.84|319.94|322.87|319.97|322.83|319.93|10
1647718420000|2022-03-19 19:33:40|322.83|319.93|322.84|319.94|322.85|319.95|322.82|319.92|13
1647718430000|2022-03-19 19:33:50|322.83|319.93|322.81|319.91|322.86|319.96|322.81|319.91|14
1647718440000|2022-03-19 19:34:00|322.8|319.9|322.73|319.83|322.8|319.9|322.67|319.77|15
1647718450000|2022-03-19 19:34:10|322.72|319.82|322.71|319.81|322.72|319.82|322.66|319.76|21
1647718460000|2022-03-19 19:34:20|322.7|319.8|322.78|319.88|322.78|319.88|322.68|319.78|21
1647718470000|2022-03-19 19:34:30|322.76|319.86|322.78|319.88|322.78|319.88|322.76|319.86|9
1647718480000|2022-03-19 19:34:40|322.81|319.91|323.04|320.14|323.04|320.14|322.81|319.91|23
1647718490000|2022-03-19 19:34:50|323.05|320.15|323.14|320.24|323.2|320.3|323.05|320.15|22
1647718500000|2022-03-19 19:35:00|323.17|320.27|323.24|320.34|323.24|320.34|323.13|320.23|17
1647718510000|2022-03-19 19:35:10|323.25|320.35|323.08|320.18|323.25|320.35|323.08|320.18|28
1647718520000|2022-03-19 19:35:20|323.12|320.22|323.22|320.32|323.23|320.33|323.11|320.21|19
1647718530000|2022-03-19 19:35:30|323.23|320.33|323.42|320.52|323.43|320.53|323.2|320.3|28
1647718540000|2022-03-19 19:35:40|323.44|320.54|323.67|320.77|323.69|320.79|323.44|320.54|22
1647718550000|2022-03-19 19:35:50|323.61|320.71|323.43|320.53|323.62|320.72|323.41|320.51|22
1647718560000|2022-03-19 19:36:00|323.44|320.54|323.45|320.55|323.46|320.56|323.43|320.53|10
1647718570000|2022-03-19 19:36:10|323.48|320.58|323.74|320.84|323.75|320.85|323.47|320.57|24
1647718580000|2022-03-19 19:36:20|323.71|320.81|323.69|320.79|323.75|320.85|323.67|320.77|26
1647718590000|2022-03-19 19:36:30|323.7|320.8|323.61|320.71|323.71|320.81|323.61|320.71|23
1647718600000|2022-03-19 19:36:40|323.68|320.78|323.62|320.72|323.68|320.78|323.58|320.68|23
1647718610000|2022-03-19 19:36:50|323.65|320.75|323.66|320.76|323.69|320.79|323.6|320.7|11
1647718620000|2022-03-19 19:37:00|323.67|320.77|323.65|320.75|323.68|320.78|323.59|320.69|15
1647718630000|2022-03-19 19:37:10|323.66|320.76|323.71|320.81|323.72|320.82|323.62|320.72|18
1647718640000|2022-03-19 19:37:20|323.69|320.79|323.71|320.81|323.74|320.84|323.69|320.79|15
1647718650000|2022-03-19 19:37:30|323.74|320.84|323.69|320.79|323.75|320.85|323.69|320.79|17
1647718660000|2022-03-19 19:37:40|323.72|320.82|323.74|320.84|323.75|320.85|323.66|320.76|21
1647718670000|2022-03-19 19:37:50|323.69|320.79|323.75|320.85|323.75|320.85|323.69|320.79|11
1647718680000|2022-03-19 19:38:00|323.68|320.78|323.72|320.82|323.75|320.85|323.67|320.77|15
1647718690000|2022-03-19 19:38:10|323.71|320.81|323.68|320.78|323.72|320.82|323.63|320.73|21
1647718700000|2022-03-19 19:38:20|323.67|320.77|323.65|320.75|323.67|320.77|323.61|320.71|20
1647718710000|2022-03-19 19:38:30|323.67|320.77|323.73|320.83|323.74|320.84|323.65|320.75|22
1647718720000|2022-03-19 19:38:40|323.74|320.84|323.7|320.8|323.76|320.86|323.68|320.78|20
1647718730000|2022-03-19 19:38:50|323.68|320.78|323.71|320.81|323.72|320.82|323.68|320.78|14
1647718740000|2022-03-19 19:39:00|323.68|320.78|323.64|320.74|323.71|320.81|323.59|320.69|21
1647718750000|2022-03-19 19:39:10|323.63|320.73|323.63|320.73|323.64|320.74|323.6|320.7|13
1647718760000|2022-03-19 19:39:20|323.62|320.72|323.64|320.74|323.64|320.74|323.6|320.7|10
1647718770000|2022-03-19 19:39:30|323.61|320.71|323.62|320.72|323.66|320.76|323.58|320.68|15
1647718780000|2022-03-19 19:39:40|323.58|320.68|323.62|320.72|323.63|320.73|323.58|320.68|15
1647718790000|2022-03-19 19:39:50|323.59|320.69|323.63|320.73|323.66|320.76|323.59|320.69|24
1647718800000|2022-03-19 19:40:00|323.62|320.72|323.63|320.73|323.66|320.76|323.61|320.71|12
1647718810000|2022-03-19 19:40:10|323.64|320.74|323.63|320.73|323.66|320.76|323.6|320.7|19
1647718820000|2022-03-19 19:40:20|323.62|320.72|323.66|320.76|323.68|320.78|323.57|320.67|20
1647718830000|2022-03-19 19:40:30|323.67|320.77|323.74|320.84|323.74|320.84|323.61|320.71|18
1647718840000|2022-03-19 19:40:40|323.7|320.8|323.75|320.85|323.75|320.85|323.7|320.8|11
1647718850000|2022-03-19 19:40:50|323.76|320.86|323.79|320.89|323.81|320.91|323.69|320.79|14
1647718860000|2022-03-19 19:41:00|323.82|320.92|323.83|320.93|323.83|320.93|323.82|320.92|2
1647718870000|2022-03-19 19:41:10|323.84|320.94|323.86|320.96|323.86|320.96|323.84|320.94|5
1647718880000|2022-03-19 19:41:20|323.84|320.94|323.92|321.02|323.95|321.05|323.84|320.94|18
1647718890000|2022-03-19 19:41:30|323.93|321.03|323.93|321.03|323.93|321.03|323.93|321.03|1
1647718900000|2022-03-19 19:41:40|323.94|321.04|323.95|321.05|323.96|321.06|323.94|321.04|7
1647718910000|2022-03-19 19:41:50|323.91|321.01|323.98|321.08|323.98|321.08|323.91|321.01|13
1647718920000|2022-03-19 19:42:00|323.97|321.07|323.97|321.07|323.98|321.08|323.97|321.07|5
1647718930000|2022-03-19 19:42:10|323.98|321.08|324.02|321.12|324.03|321.13|323.97|321.07|18
1647718940000|2022-03-19 19:42:20|324.03|321.13|324.13|321.23|324.13|321.23|324.03|321.13|8
1647718950000|2022-03-19 19:42:30|324.12|321.22|323.98|321.08|324.13|321.23|323.95|321.05|26
1647718960000|2022-03-19 19:42:40|324|321.1|324|321.1|324.02|321.12|323.96|321.06|15
1647718970000|2022-03-19 19:42:50|323.99|321.09|324.03|321.13|324.07|321.17|323.99|321.09|14
1647718980000|2022-03-19 19:43:00|324.04|321.14|323.95|321.05|324.04|321.14|323.95|321.05|17
1647718990000|2022-03-19 19:43:10|323.94|321.04|323.95|321.05|323.96|321.06|323.9|321|20
1647719000000|2022-03-19 19:43:20|323.94|321.04|323.99|321.09|324.01|321.11|323.93|321.03|16
1647719010000|2022-03-19 19:43:30|324|321.1|324.13|321.23|324.14|321.24|323.99|321.09|13
1647719020000|2022-03-19 19:43:40|324.1|321.2|324|321.1|324.1|321.2|323.98|321.08|27
1647719030000|2022-03-19 19:43:50|323.98|321.08|324.04|321.14|324.04|321.14|323.98|321.08|15
1647719040000|2022-03-19 19:44:00|324.03|321.13|324.08|321.18|324.13|321.23|324.03|321.13|15
1647719050000|2022-03-19 19:44:10|324.04|321.14|324.02|321.12|324.09|321.19|324.01|321.11|18
1647719060000|2022-03-19 19:44:20|324.01|321.11|323.96|321.06|324.02|321.12|323.92|321.02|20
1647719070000|2022-03-19 19:44:30|323.97|321.07|323.96|321.06|323.99|321.09|323.95|321.05|22
1647719080000|2022-03-19 19:44:40|323.99|321.09|323.94|321.04|323.99|321.09|323.94|321.04|13
1647719090000|2022-03-19 19:44:50|323.95|321.05|324.01|321.11|324.08|321.18|323.94|321.04|23
1647719100000|2022-03-19 19:45:00|324|321.1|323.99|321.09|324.03|321.13|323.96|321.06|24
1647719110000|2022-03-19 19:45:10|323.98|321.08|324.12|321.22|324.13|321.23|323.98|321.08|16
1647719120000|2022-03-19 19:45:20|324.13|321.23|324.2|321.3|324.2|321.3|324.12|321.22|21
1647719130000|2022-03-19 19:45:30|324.19|321.29|324.19|321.29|324.2|321.3|324.15|321.25|12
1647719140000|2022-03-19 19:45:40|324.2|321.3|324.22|321.32|324.23|321.33|324.2|321.3|12
1647719150000|2022-03-19 19:45:50|324.21|321.31|324.25|321.35|324.26|321.36|324.17|321.27|19
1647719160000|2022-03-19 19:46:00|324.26|321.36|324.29|321.39|324.29|321.39|324.22|321.32|17
1647719170000|2022-03-19 19:46:10|324.3|321.4|324.3|321.4|324.3|321.4|324.3|321.4|1
1647719180000|2022-03-19 19:46:20|324.29|321.39|324.3|321.4|324.3|321.4|324.29|321.39|2
1647719190000|2022-03-19 19:46:30|324.29|321.39|324.31|321.41|324.31|321.41|324.23|321.33|9
1647719200000|2022-03-19 19:46:40|324.3|321.4|324.43|321.53|324.44|321.54|324.29|321.39|10
1647719210000|2022-03-19 19:46:50|324.44|321.54|324.42|321.52|324.44|321.54|324.37|321.47|7
1647719230000|2022-03-19 19:47:10|324.43|321.53|324.42|321.52|324.43|321.53|324.42|321.52|2
1647719240000|2022-03-19 19:47:20|324.41|321.51|324.31|321.41|324.42|321.52|324.28|321.38|14
1647719250000|2022-03-19 19:47:30|324.3|321.4|324.39|321.49|324.41|321.51|324.3|321.4|24
1647719260000|2022-03-19 19:47:40|324.41|321.51|324.42|321.52|324.42|321.52|324.39|321.49|18
1647719270000|2022-03-19 19:47:50|324.39|321.49|324.43|321.53|324.43|321.53|324.39|321.49|9
1647719280000|2022-03-19 19:48:00|324.42|321.52|324.43|321.53|324.44|321.54|324.4|321.5|7
1647719290000|2022-03-19 19:48:10|324.4|321.5|324.37|321.47|324.42|321.52|324.37|321.47|12
1647719300000|2022-03-19 19:48:20|324.34|321.44|324.34|321.44|324.34|321.44|324.33|321.43|7
1647719310000|2022-03-19 19:48:30|324.33|321.43|324.38|321.48|324.38|321.48|324.32|321.42|13
1647719320000|2022-03-19 19:48:40|324.37|321.47|324.37|321.47|324.38|321.48|324.36|321.46|9
1647719330000|2022-03-19 19:48:50|324.36|321.46|324.38|321.48|324.39|321.49|324.36|321.46|12
1647719340000|2022-03-19 19:49:00|324.39|321.49|324.39|321.49|324.39|321.49|324.37|321.47|17
1647719350000|2022-03-19 19:49:10|324.38|321.48|324.39|321.49|324.4|321.5|324.37|321.47|12
1647719360000|2022-03-19 19:49:20|324.38|321.48|324.37|321.47|324.4|321.5|324.36|321.46|7
1647719370000|2022-03-19 19:49:30|324.36|321.46|324.26|321.36|324.36|321.46|324.23|321.33|17
1647719380000|2022-03-19 19:49:40|324.27|321.37|324.22|321.32|324.28|321.38|324.22|321.32|16
1647719390000|2022-03-19 19:49:50|324.23|321.33|324.14|321.24|324.23|321.33|324.11|321.21|16
1647719400000|2022-03-19 19:50:00|324.15|321.25|324.17|321.27|324.26|321.36|324.13|321.23|28
1647719410000|2022-03-19 19:50:10|324.14|321.24|324.16|321.26|324.18|321.28|324.12|321.22|20
1647719420000|2022-03-19 19:50:20|324.14|321.24|324.21|321.31|324.29|321.39|324.13|321.23|25
1647719430000|2022-03-19 19:50:30|324.22|321.32|324.2|321.3|324.22|321.32|324.17|321.27|25
1647719440000|2022-03-19 19:50:40|324.21|321.31|324.24|321.34|324.31|321.41|324.2|321.3|22
1647719450000|2022-03-19 19:50:50|324.22|321.32|324.3|321.4|324.36|321.46|324.19|321.29|26
1647719460000|2022-03-19 19:51:00|324.29|321.39|324.25|321.35|324.3|321.4|324.24|321.34|20
1647719470000|2022-03-19 19:51:10|324.24|321.34|324.36|321.46|324.37|321.47|324.22|321.32|20
1647719480000|2022-03-19 19:51:20|324.37|321.47|324.47|321.57|324.49|321.59|324.36|321.46|14
1647719490000|2022-03-19 19:51:30|324.46|321.56|324.47|321.57|324.48|321.58|324.45|321.55|6
1647719500000|2022-03-19 19:51:40|324.48|321.58|324.48|321.58|324.48|321.58|324.48|321.58|1
1647719510000|2022-03-19 19:51:50|324.47|321.57|324.46|321.56|324.48|321.58|324.45|321.55|8
1647719520000|2022-03-19 19:52:00|324.47|321.57|324.47|321.57|324.47|321.57|324.46|321.56|3
1647719530000|2022-03-19 19:52:10|324.48|321.58|324.45|321.55|324.48|321.58|324.45|321.55|5
1647719540000|2022-03-19 19:52:20|324.46|321.56|324.47|321.57|324.48|321.58|324.45|321.55|13
1647719550000|2022-03-19 19:52:30|324.46|321.56|324.47|321.57|324.47|321.57|324.44|321.54|13
1647719560000|2022-03-19 19:52:40|324.45|321.55|324.46|321.56|324.47|321.57|324.42|321.52|15
1647719570000|2022-03-19 19:52:50|324.47|321.57|324.45|321.55|324.47|321.57|324.4|321.5|8
1647719580000|2022-03-19 19:53:00|324.44|321.54|324.4|321.5|324.45|321.55|324.36|321.46|8
1647719590000|2022-03-19 19:53:10|324.39|321.49|324.31|321.41|324.4|321.5|324.3|321.4|23
1647719600000|2022-03-19 19:53:20|324.32|321.42|324.34|321.44|324.35|321.45|324.28|321.38|19
1647719610000|2022-03-19 19:53:30|324.3|321.4|324.22|321.32|324.33|321.43|324.2|321.3|15
1647719620000|2022-03-19 19:53:40|324.23|321.33|324.2|321.3|324.23|321.33|324.2|321.3|7
1647719630000|2022-03-19 19:53:50|324.19|321.29|324.21|321.31|324.21|321.31|324.19|321.29|2
1647719640000|2022-03-19 19:54:00|324.22|321.32|324.21|321.31|324.22|321.32|324.21|321.31|6
1647719650000|2022-03-19 19:54:10|324.22|321.32|324.17|321.27|324.22|321.32|324.17|321.27|5
1647719670000|2022-03-19 19:54:30|324.18|321.28|324.18|321.28|324.18|321.28|324.17|321.27|3
1647719680000|2022-03-19 19:54:40|324.19|321.29|324.18|321.28|324.19|321.29|324.18|321.28|2
1647719700000|2022-03-19 19:55:00|324.21|321.31|324.25|321.35|324.28|321.38|324.2|321.3|21
1647719710000|2022-03-19 19:55:10|324.26|321.36|324.38|321.48|324.39|321.49|324.26|321.36|14
1647719720000|2022-03-19 19:55:20|324.39|321.49|324.41|321.51|324.42|321.52|324.35|321.45|11
1647719730000|2022-03-19 19:55:30|324.42|321.52|324.38|321.48|324.42|321.52|324.38|321.48|8
1647719740000|2022-03-19 19:55:40|324.39|321.49|324.46|321.56|324.46|321.56|324.35|321.45|4
1647719750000|2022-03-19 19:55:50|324.47|321.57|324.47|321.57|324.47|321.57|324.45|321.55|6
1647719760000|2022-03-19 19:56:00|324.46|321.56|324.36|321.46|324.46|321.56|324.35|321.45|19
1647719770000|2022-03-19 19:56:10|324.37|321.47|324.37|321.47|324.37|321.47|324.35|321.45|4
1647719780000|2022-03-19 19:56:20|324.36|321.46|324.38|321.48|324.4|321.5|324.36|321.46|15
1647719790000|2022-03-19 19:56:30|324.39|321.49|324.38|321.48|324.39|321.49|324.36|321.46|13
1647719800000|2022-03-19 19:56:40|324.39|321.49|324.39|321.49|324.39|321.49|324.36|321.46|10
1647719810000|2022-03-19 19:56:50|324.38|321.48|324.39|321.49|324.39|321.49|324.37|321.47|12
1647719820000|2022-03-19 19:57:00|324.4|321.5|324.39|321.49|324.4|321.5|324.38|321.48|10
1647719830000|2022-03-19 19:57:10|324.37|321.47|324.37|321.47|324.4|321.5|324.37|321.47|19
1647719840000|2022-03-19 19:57:20|324.36|321.46|324.26|321.36|324.37|321.47|324.23|321.33|20
1647719850000|2022-03-19 19:57:30|324.27|321.37|324.25|321.35|324.27|321.37|324.23|321.33|19
1647719860000|2022-03-19 19:57:40|324.23|321.33|324.23|321.33|324.23|321.33|324.22|321.32|11
1647719870000|2022-03-19 19:57:50|324.25|321.35|324.36|321.46|324.36|321.46|324.23|321.33|25
1647719880000|2022-03-19 19:58:00|324.37|321.47|324.38|321.48|324.39|321.49|324.37|321.47|7
1647719890000|2022-03-19 19:58:10|324.39|321.49|324.38|321.48|324.39|321.49|324.34|321.44|16
1647719900000|2022-03-19 19:58:20|324.39|321.49|324.35|321.45|324.39|321.49|324.34|321.44|13
1647719910000|2022-03-19 19:58:30|324.32|321.42|324.32|321.42|324.35|321.45|324.29|321.39|13
1647719920000|2022-03-19 19:58:40|324.31|321.41|324.24|321.34|324.31|321.41|324.24|321.34|17
1647719930000|2022-03-19 19:58:50|324.26|321.36|324.24|321.34|324.28|321.38|324.24|321.34|9
1647719940000|2022-03-19 19:59:00|324.26|321.36|324.1|321.2|324.26|321.36|324.09|321.19|15
1647719950000|2022-03-19 19:59:10|324.11|321.21|324.08|321.18|324.16|321.26|324.08|321.18|17
1647719960000|2022-03-19 19:59:20|324.07|321.17|324.1|321.2|324.12|321.22|324.07|321.17|22
1647719970000|2022-03-19 19:59:30|324.09|321.19|324.15|321.25|324.15|321.25|324.08|321.18|25
1647719980000|2022-03-19 19:59:40|324.18|321.28|324.15|321.25|324.18|321.28|324.12|321.22|16
1647719990000|2022-03-19 19:59:50|324.16|321.26|324.2|321.3|324.2|321.3|324.15|321.25|12
1647720000000|2022-03-19 20:00:00|324.17|321.27|324.14|321.24|324.21|321.31|324.14|321.24|23
1647720010000|2022-03-19 20:00:10|324.15|321.25|324.09|321.19|324.15|321.25|324.07|321.17|18
1647720020000|2022-03-19 20:00:20|324.1|321.2|324.14|321.24|324.14|321.24|324.07|321.17|21
1647720030000|2022-03-19 20:00:30|324.12|321.22|324.22|321.32|324.22|321.32|324.12|321.22|18
1647720040000|2022-03-19 20:00:40|324.25|321.35|324.27|321.37|324.31|321.41|324.25|321.35|21
1647720050000|2022-03-19 20:00:50|324.28|321.38|324.25|321.35|324.31|321.41|324.23|321.33|17
1647720060000|2022-03-19 20:01:00|324.2|321.3|324.29|321.39|324.29|321.39|324.18|321.28|17
1647720070000|2022-03-19 20:01:10|324.3|321.4|324.23|321.33|324.3|321.4|324.2|321.3|16
1647720080000|2022-03-19 20:01:20|324.24|321.34|324.22|321.32|324.25|321.35|324.2|321.3|13
1647720090000|2022-03-19 20:01:30|324.2|321.3|324.23|321.33|324.23|321.33|324.2|321.3|17
1647720100000|2022-03-19 20:01:40|324.22|321.32|324.22|321.32|324.28|321.38|324.21|321.31|16
1647720110000|2022-03-19 20:01:50|324.21|321.31|324.22|321.32|324.22|321.32|324.19|321.29|9
1647720120000|2022-03-19 20:02:00|324.21|321.31|324.2|321.3|324.23|321.33|324.18|321.28|21
1647720130000|2022-03-19 20:02:10|324.19|321.29|324.21|321.31|324.22|321.32|324.16|321.26|21
1647720140000|2022-03-19 20:02:20|324.2|321.3|324.08|321.18|324.2|321.3|324.07|321.17|18
1647720150000|2022-03-19 20:02:30|324.09|321.19|324.06|321.16|324.1|321.2|324.06|321.16|20
1647720160000|2022-03-19 20:02:40|324.08|321.18|324.02|321.12|324.08|321.18|323.96|321.06|18
1647720170000|2022-03-19 20:02:50|324.04|321.14|324.06|321.16|324.09|321.19|324.04|321.14|13
1647720180000|2022-03-19 20:03:00|324.07|321.17|324.06|321.16|324.09|321.19|324.05|321.15|14
1647720190000|2022-03-19 20:03:10|324.07|321.17|324.05|321.15|324.09|321.19|324.03|321.13|13
1647720200000|2022-03-19 20:03:20|324.04|321.14|324.01|321.11|324.06|321.16|324.01|321.11|19
1647720210000|2022-03-19 20:03:30|324.02|321.12|324.03|321.13|324.04|321.14|324.02|321.12|14
1647720220000|2022-03-19 20:03:40|324.04|321.14|323.99|321.09|324.06|321.16|323.96|321.06|21
1647720230000|2022-03-19 20:03:50|324|321.1|323.98|321.08|324|321.1|323.96|321.06|13
1647720240000|2022-03-19 20:04:00|324|321.1|323.9|321|324.01|321.11|323.9|321|16
1647720250000|2022-03-19 20:04:10|323.91|321.01|323.88|320.98|323.91|321.01|323.87|320.97|17
1647720260000|2022-03-19 20:04:20|323.87|320.97|323.63|320.73|323.89|320.99|323.63|320.73|23
1647720270000|2022-03-19 20:04:30|323.64|320.74|323.34|320.44|323.64|320.74|323.33|320.43|29
1647720280000|2022-03-19 20:04:40|323.35|320.45|323.56|320.66|323.56|320.66|323.34|320.44|26
1647720290000|2022-03-19 20:04:50|323.58|320.68|323.58|320.68|323.63|320.73|323.57|320.67|19
1647720300000|2022-03-19 20:05:00|323.59|320.69|323.52|320.62|323.59|320.69|323.5|320.6|23
1647720310000|2022-03-19 20:05:10|323.53|320.63|323.55|320.65|323.55|320.65|323.48|320.58|22
1647720320000|2022-03-19 20:05:20|323.57|320.67|323.62|320.72|323.62|320.72|323.5|320.6|18
1647720330000|2022-03-19 20:05:30|323.61|320.71|323.59|320.69|323.62|320.72|323.57|320.67|15
1647720340000|2022-03-19 20:05:40|323.58|320.68|323.5|320.6|323.6|320.7|323.5|320.6|23
1647720350000|2022-03-19 20:05:50|323.49|320.59|323.39|320.49|323.51|320.61|323.39|320.49|23
1647720360000|2022-03-19 20:06:00|323.42|320.52|323.39|320.49|323.43|320.53|323.36|320.46|25
1647720370000|2022-03-19 20:06:10|323.4|320.5|323.36|320.46|323.41|320.51|323.34|320.44|19
1647720380000|2022-03-19 20:06:20|323.37|320.47|323.28|320.38|323.37|320.47|323.25|320.35|19
1647720390000|2022-03-19 20:06:30|323.31|320.41|323.41|320.51|323.43|320.53|323.27|320.37|13
1647720400000|2022-03-19 20:06:40|323.4|320.5|323.47|320.57|323.49|320.59|323.38|320.48|24
1647720410000|2022-03-19 20:06:50|323.46|320.56|323.53|320.63|323.53|320.63|323.42|320.52|22
1647720420000|2022-03-19 20:07:00|323.52|320.62|323.44|320.54|323.52|320.62|323.42|320.52|22
1647720430000|2022-03-19 20:07:10|323.48|320.58|323.39|320.49|323.48|320.58|323.35|320.45|18
1647720440000|2022-03-19 20:07:20|323.38|320.48|323.38|320.48|323.39|320.49|323.35|320.45|19
1647720450000|2022-03-19 20:07:30|323.4|320.5|323.38|320.48|323.4|320.5|323.36|320.46|13
1647720460000|2022-03-19 20:07:40|323.37|320.47|323.5|320.6|323.51|320.61|323.35|320.45|24
1647720470000|2022-03-19 20:07:50|323.51|320.61|323.54|320.64|323.58|320.68|323.48|320.58|19
1647720480000|2022-03-19 20:08:00|323.53|320.63|323.57|320.67|323.57|320.67|323.46|320.56|16
1647720490000|2022-03-19 20:08:10|323.59|320.69|323.59|320.69|323.59|320.69|323.49|320.59|24
1647720500000|2022-03-19 20:08:20|323.57|320.67|323.56|320.66|323.57|320.67|323.53|320.63|14
1647720510000|2022-03-19 20:08:30|323.57|320.67|323.59|320.69|323.59|320.69|323.54|320.64|11
1647720520000|2022-03-19 20:08:40|323.6|320.7|323.66|320.76|323.68|320.78|323.54|320.64|22
1647720530000|2022-03-19 20:08:50|323.67|320.77|323.63|320.73|323.67|320.77|323.59|320.69|26
1647720540000|2022-03-19 20:09:00|323.64|320.74|323.82|320.92|323.85|320.95|323.64|320.74|20
1647720550000|2022-03-19 20:09:10|323.84|320.94|324.05|321.15|324.05|321.15|323.84|320.94|20
1647720560000|2022-03-19 20:09:20|324.01|321.11|323.8|320.9|324.07|321.17|323.74|320.84|22
1647720570000|2022-03-19 20:09:30|323.79|320.89|323.72|320.82|323.79|320.89|323.71|320.81|14
1647720580000|2022-03-19 20:09:40|323.73|320.83|323.71|320.81|323.75|320.85|323.7|320.8|16
1647720590000|2022-03-19 20:09:50|323.72|320.82|323.6|320.7|323.74|320.84|323.59|320.69|21
1647720600000|2022-03-19 20:10:00|323.61|320.71|323.61|320.71|323.63|320.73|323.59|320.69|19
1647720610000|2022-03-19 20:10:10|323.62|320.72|323.49|320.59|323.63|320.73|323.48|320.58|22
1647720620000|2022-03-19 20:10:20|323.51|320.61|323.46|320.56|323.51|320.61|323.46|320.56|22
1647720630000|2022-03-19 20:10:30|323.47|320.57|323.5|320.6|323.5|320.6|323.46|320.56|14
1647720640000|2022-03-19 20:10:40|323.57|320.67|323.63|320.73|323.63|320.73|323.53|320.63|19
1647720650000|2022-03-19 20:10:50|323.62|320.72|323.59|320.69|323.62|320.72|323.59|320.69|9
1647720660000|2022-03-19 20:11:00|323.6|320.7|323.62|320.72|323.62|320.72|323.58|320.68|10
1647720670000|2022-03-19 20:11:10|323.6|320.7|323.62|320.72|323.64|320.74|323.58|320.68|25
1647720680000|2022-03-19 20:11:20|323.61|320.71|323.81|320.91|323.82|320.92|323.6|320.7|19
1647720690000|2022-03-19 20:11:30|323.8|320.9|323.83|320.93|323.83|320.93|323.8|320.9|9
1647720700000|2022-03-19 20:11:40|323.84|320.94|323.83|320.93|323.84|320.94|323.81|320.91|16
1647720710000|2022-03-19 20:11:50|323.82|320.92|323.73|320.83|323.83|320.93|323.73|320.83|18
1647720720000|2022-03-19 20:12:00|323.8|320.9|323.76|320.86|323.82|320.92|323.76|320.86|12
1647720730000|2022-03-19 20:12:10|323.82|320.92|323.97|321.07|323.98|321.08|323.81|320.91|18
1647720740000|2022-03-19 20:12:20|323.98|321.08|323.99|321.09|323.99|321.09|323.96|321.06|10
1647720750000|2022-03-19 20:12:30|324|321.1|324.06|321.16|324.09|321.19|324|321.1|15
1647720760000|2022-03-19 20:12:40|324.02|321.12|324.09|321.19|324.09|321.19|324.02|321.12|14
1647720770000|2022-03-19 20:12:50|324.08|321.18|324.14|321.24|324.14|321.24|324|321.1|21
1647720780000|2022-03-19 20:13:00|324.09|321.19|324.14|321.24|324.14|321.24|324.09|321.19|10
1647720790000|2022-03-19 20:13:10|324.09|321.19|324.14|321.24|324.16|321.26|324.08|321.18|14
1647720800000|2022-03-19 20:13:20|324.13|321.23|324.12|321.22|324.16|321.26|324.08|321.18|17
1647720810000|2022-03-19 20:13:30|324.13|321.23|324.11|321.21|324.13|321.23|324.11|321.21|7
1647720820000|2022-03-19 20:13:40|324.06|321.16|323.99|321.09|324.08|321.18|323.97|321.07|21
1647720830000|2022-03-19 20:13:50|323.97|321.07|324.01|321.11|324.02|321.12|323.97|321.07|15
1647720840000|2022-03-19 20:14:00|323.99|321.09|324.01|321.11|324.02|321.12|323.99|321.09|9
1647720850000|2022-03-19 20:14:10|323.99|321.09|324.06|321.16|324.07|321.17|323.99|321.09|11
1647720860000|2022-03-19 20:14:20|324.03|321.13|324.06|321.16|324.07|321.17|324.02|321.12|8
1647720870000|2022-03-19 20:14:30|324.03|321.13|324.11|321.21|324.13|321.23|324.03|321.13|18
1647720880000|2022-03-19 20:14:40|324.12|321.22|324.25|321.35|324.25|321.35|324.11|321.21|25
1647720890000|2022-03-19 20:14:50|324.24|321.34|324.19|321.29|324.24|321.34|324.16|321.26|17
1647720900000|2022-03-19 20:15:00|324.18|321.28|324.21|321.31|324.21|321.31|324.17|321.27|11
1647720910000|2022-03-19 20:15:10|324.2|321.3|324.25|321.35|324.32|321.42|324.2|321.3|18
1647720920000|2022-03-19 20:15:20|324.22|321.32|324.18|321.28|324.22|321.32|324.1|321.2|21
1647720930000|2022-03-19 20:15:30|324.17|321.27|324.25|321.35|324.25|321.35|324.15|321.25|12
1647720940000|2022-03-19 20:15:40|324.26|321.36|324.2|321.3|324.27|321.37|324.2|321.3|12
1647720950000|2022-03-19 20:15:50|324.22|321.32|324.19|321.29|324.22|321.32|324.18|321.28|10
1647720960000|2022-03-19 20:16:00|324.18|321.28|324.22|321.32|324.22|321.32|324.18|321.28|17
1647720970000|2022-03-19 20:16:10|324.23|321.33|324.26|321.36|324.26|321.36|324.23|321.33|8
1647720980000|2022-03-19 20:16:20|324.25|321.35|324.29|321.39|324.29|321.39|324.22|321.32|18
1647720990000|2022-03-19 20:16:30|324.28|321.38|324.29|321.39|324.3|321.4|324.25|321.35|17
1647721000000|2022-03-19 20:16:40|324.3|321.4|324.37|321.47|324.39|321.49|324.26|321.36|19
1647721010000|2022-03-19 20:16:50|324.38|321.48|324.38|321.48|324.46|321.56|324.38|321.48|16
1647721020000|2022-03-19 20:17:00|324.32|321.42|324.26|321.36|324.36|321.46|324.24|321.34|21
1647721030000|2022-03-19 20:17:10|324.25|321.35|324.24|321.34|324.26|321.36|324.22|321.32|14
1647721040000|2022-03-19 20:17:20|324.25|321.35|324.3|321.4|324.31|321.41|324.23|321.33|25
1647721050000|2022-03-19 20:17:30|324.27|321.37|324.3|321.4|324.31|321.41|324.27|321.37|14
1647721060000|2022-03-19 20:17:40|324.27|321.37|324.31|321.41|324.31|321.41|324.26|321.36|10
1647721070000|2022-03-19 20:17:50|324.3|321.4|324.32|321.42|324.32|321.42|324.29|321.39|10
1647721080000|2022-03-19 20:18:00|324.31|321.41|324.33|321.43|324.34|321.44|324.3|321.4|13
1647721090000|2022-03-19 20:18:10|324.32|321.42|324.33|321.43|324.34|321.44|324.29|321.39|14
1647721100000|2022-03-19 20:18:20|324.32|321.42|324.34|321.44|324.34|321.44|324.28|321.38|12
1647721110000|2022-03-19 20:18:30|324.33|321.43|324.33|321.43|324.35|321.45|324.31|321.41|8
1647721120000|2022-03-19 20:18:40|324.34|321.44|324.38|321.48|324.38|321.48|324.32|321.42|6
1647721130000|2022-03-19 20:18:50|324.39|321.49|324.47|321.57|324.49|321.59|324.39|321.49|18
1647721140000|2022-03-19 20:19:00|324.49|321.59|324.46|321.56|324.49|321.59|324.45|321.55|8
1647721150000|2022-03-19 20:19:10|324.45|321.55|324.47|321.57|324.47|321.57|324.45|321.55|12
1647721160000|2022-03-19 20:19:20|324.46|321.56|324.52|321.62|324.54|321.64|324.46|321.56|13
1647721170000|2022-03-19 20:19:30|324.47|321.57|324.5|321.6|324.5|321.6|324.46|321.56|3
1647721180000|2022-03-19 20:19:40|324.46|321.56|324.5|321.6|324.51|321.61|324.45|321.55|10
1647721190000|2022-03-19 20:19:50|324.51|321.61|324.52|321.62|324.52|321.62|324.51|321.61|2
1647721200000|2022-03-19 20:20:00|324.53|321.63|324.53|321.63|324.53|321.63|324.53|321.63|1
1647721220000|2022-03-19 20:20:20|324.52|321.62|324.53|321.63|324.53|321.63|324.52|321.62|16
1647721230000|2022-03-19 20:20:30|324.51|321.61|324.51|321.61|324.52|321.62|324.51|321.61|15
1647721240000|2022-03-19 20:20:40|324.52|321.62|324.54|321.64|324.57|321.67|324.51|321.61|6
1647721250000|2022-03-19 20:20:50|324.53|321.63|324.53|321.63|324.54|321.64|324.53|321.63|7
1647721260000|2022-03-19 20:21:00|324.52|321.62|324.55|321.65|324.55|321.65|324.52|321.62|5
1647721270000|2022-03-19 20:21:10|324.58|321.68|324.66|321.76|324.66|321.76|324.57|321.67|5
1647721280000|2022-03-19 20:21:20|324.65|321.75|324.65|321.75|324.67|321.77|324.65|321.75|12
1647721290000|2022-03-19 20:21:30|324.64|321.74|324.65|321.75|324.66|321.76|324.63|321.73|12
1647721300000|2022-03-19 20:21:40|324.63|321.73|324.64|321.74|324.67|321.77|324.62|321.72|18
1647721310000|2022-03-19 20:21:50|324.63|321.73|324.67|321.77|324.68|321.78|324.63|321.73|17
1647721320000|2022-03-19 20:22:00|324.64|321.74|324.65|321.75|324.67|321.77|324.63|321.73|15
1647721330000|2022-03-19 20:22:10|324.63|321.73|324.65|321.75|324.67|321.77|324.63|321.73|13
1647721340000|2022-03-19 20:22:20|324.66|321.76|324.66|321.76|324.68|321.78|324.63|321.73|8
1647721350000|2022-03-19 20:22:30|324.67|321.77|324.67|321.77|324.67|321.77|324.64|321.74|12
1647721360000|2022-03-19 20:22:40|324.63|321.73|324.67|321.77|324.68|321.78|324.63|321.73|15
1647721370000|2022-03-19 20:22:50|324.68|321.78|324.68|321.78|324.68|321.78|324.65|321.75|5
1647721380000|2022-03-19 20:23:00|324.67|321.77|324.66|321.76|324.67|321.77|324.61|321.71|16
1647721390000|2022-03-19 20:23:10|324.63|321.73|324.67|321.77|324.72|321.82|324.63|321.73|11
1647721400000|2022-03-19 20:23:20|324.71|321.81|324.72|321.82|324.72|321.82|324.67|321.77|17
1647721410000|2022-03-19 20:23:30|324.71|321.81|324.71|321.81|324.72|321.82|324.68|321.78|12
1647721420000|2022-03-19 20:23:40|324.7|321.8|324.71|321.81|324.73|321.83|324.69|321.79|10
1647721430000|2022-03-19 20:23:50|324.7|321.8|324.7|321.8|324.72|321.82|324.68|321.78|14
1647721440000|2022-03-19 20:24:00|324.72|321.82|324.71|321.81|324.73|321.83|324.68|321.78|10
1647721450000|2022-03-19 20:24:10|324.73|321.83|324.69|321.79|324.73|321.83|324.67|321.77|14
1647721460000|2022-03-19 20:24:20|324.68|321.78|324.7|321.8|324.71|321.81|324.67|321.77|13
1647721470000|2022-03-19 20:24:30|324.71|321.81|324.73|321.83|324.79|321.89|324.71|321.81|16
1647721480000|2022-03-19 20:24:40|324.76|321.86|324.65|321.75|324.76|321.86|324.65|321.75|16
1647721490000|2022-03-19 20:24:50|324.62|321.72|324.58|321.68|324.62|321.72|324.56|321.66|17
1647721500000|2022-03-19 20:25:00|324.59|321.69|324.55|321.65|324.6|321.7|324.55|321.65|15
1647721510000|2022-03-19 20:25:10|324.54|321.64|324.56|321.66|324.57|321.67|324.54|321.64|17
1647721520000|2022-03-19 20:25:20|324.55|321.65|324.48|321.58|324.57|321.67|324.48|321.58|21
1647721530000|2022-03-19 20:25:30|324.47|321.57|324.39|321.49|324.49|321.59|324.39|321.49|11
1647721540000|2022-03-19 20:25:40|324.4|321.5|324.34|321.44|324.4|321.5|324.32|321.42|13
1647721550000|2022-03-19 20:25:50|324.37|321.47|324.29|321.39|324.37|321.47|324.27|321.37|26
1647721560000|2022-03-19 20:26:00|324.28|321.38|324.3|321.4|324.34|321.44|324.28|321.38|15
1647721570000|2022-03-19 20:26:10|324.31|321.41|324.33|321.43|324.33|321.43|324.28|321.38|12
1647721580000|2022-03-19 20:26:20|324.32|321.42|324.41|321.51|324.41|321.51|324.31|321.41|15
1647721590000|2022-03-19 20:26:30|324.4|321.5|324.4|321.5|324.43|321.53|324.35|321.45|14
1647721600000|2022-03-19 20:26:40|324.41|321.51|324.4|321.5|324.41|321.51|324.36|321.46|5
1647721610000|2022-03-19 20:26:50|324.41|321.51|324.4|321.5|324.42|321.52|324.37|321.47|14
1647721620000|2022-03-19 20:27:00|324.38|321.48|324.37|321.47|324.39|321.49|324.34|321.44|10
1647721630000|2022-03-19 20:27:10|324.38|321.48|324.38|321.48|324.38|321.48|324.37|321.47|17
1647721640000|2022-03-19 20:27:20|324.37|321.47|324.33|321.43|324.4|321.5|324.33|321.43|16
1647721650000|2022-03-19 20:27:30|324.36|321.46|324.32|321.42|324.36|321.46|324.3|321.4|18
1647721660000|2022-03-19 20:27:40|324.31|321.41|324.36|321.46|324.36|321.46|324.31|321.41|7
1647721670000|2022-03-19 20:27:50|324.35|321.45|324.34|321.44|324.35|321.45|324.31|321.41|14
1647721680000|2022-03-19 20:28:00|324.32|321.42|324.33|321.43|324.34|321.44|324.29|321.39|11
1647721690000|2022-03-19 20:28:10|324.32|321.42|324.31|321.41|324.34|321.44|324.29|321.39|15
1647721700000|2022-03-19 20:28:20|324.29|321.39|324.26|321.36|324.31|321.41|324.23|321.33|18
1647721710000|2022-03-19 20:28:30|324.25|321.35|324.35|321.45|324.35|321.45|324.23|321.33|26
1647721720000|2022-03-19 20:28:40|324.34|321.44|324.26|321.36|324.37|321.47|324.26|321.36|19
1647721730000|2022-03-19 20:28:50|324.29|321.39|324.26|321.36|324.3|321.4|324.24|321.34|16
1647721740000|2022-03-19 20:29:00|324.28|321.38|324.27|321.37|324.28|321.38|324.24|321.34|15
1647721750000|2022-03-19 20:29:10|324.25|321.35|324.26|321.36|324.28|321.38|324.23|321.33|10
1647721760000|2022-03-19 20:29:20|324.27|321.37|324.22|321.32|324.27|321.37|324.21|321.31|15
1647721770000|2022-03-19 20:29:30|324.21|321.31|324.23|321.33|324.24|321.34|324.21|321.31|13
1647721780000|2022-03-19 20:29:40|324.22|321.32|324.22|321.32|324.24|321.34|324.2|321.3|21
1647721790000|2022-03-19 20:29:50|324.21|321.31|324.2|321.3|324.24|321.34|324.2|321.3|13
1647721800000|2022-03-19 20:30:00|324.24|321.34|324.23|321.33|324.24|321.34|324.22|321.32|17
1647721810000|2022-03-19 20:30:10|324.22|321.32|324.19|321.29|324.28|321.38|324.19|321.29|13
1647721820000|2022-03-19 20:30:20|324.15|321.25|324.14|321.24|324.17|321.27|324.13|321.23|24
1647721830000|2022-03-19 20:30:30|324.15|321.25|324.21|321.31|324.22|321.32|324.14|321.24|17
1647721840000|2022-03-19 20:30:40|324.2|321.3|324.21|321.31|324.22|321.32|324.18|321.28|11
1647721850000|2022-03-19 20:30:50|324.22|321.32|324.22|321.32|324.25|321.35|324.2|321.3|15
1647721860000|2022-03-19 20:31:00|324.2|321.3|324.23|321.33|324.24|321.34|324.2|321.3|15
1647721870000|2022-03-19 20:31:10|324.22|321.32|324.23|321.33|324.24|321.34|324.22|321.32|4
1647721880000|2022-03-19 20:31:20|324.24|321.34|324.2|321.3|324.24|321.34|324.2|321.3|5
1647721890000|2022-03-19 20:31:30|324.23|321.33|324.23|321.33|324.24|321.34|324.2|321.3|11
1647721900000|2022-03-19 20:31:40|324.24|321.34|324.25|321.35|324.25|321.35|324.2|321.3|11
1647721910000|2022-03-19 20:31:50|324.21|321.31|324.26|321.36|324.26|321.36|324.21|321.31|5
1647721920000|2022-03-19 20:32:00|324.27|321.37|324.29|321.39|324.29|321.39|324.23|321.33|4
1647721930000|2022-03-19 20:32:10|324.28|321.38|324.25|321.35|324.32|321.42|324.25|321.35|16
1647721940000|2022-03-19 20:32:20|324.31|321.41|324.29|321.39|324.32|321.42|324.28|321.38|13
1647721950000|2022-03-19 20:32:30|324.31|321.41|324.31|321.41|324.31|321.41|324.27|321.37|11
1647721960000|2022-03-19 20:32:40|324.3|321.4|324.3|321.4|324.3|321.4|324.27|321.37|5
1647721970000|2022-03-19 20:32:50|324.31|321.41|324.45|321.55|324.45|321.55|324.26|321.36|20
1647721980000|2022-03-19 20:33:00|324.46|321.56|324.51|321.61|324.53|321.63|324.42|321.52|11
1647721990000|2022-03-19 20:33:10|324.59|321.69|324.56|321.66|324.64|321.74|324.53|321.63|19
1647722000000|2022-03-19 20:33:20|324.53|321.63|324.63|321.73|324.64|321.74|324.53|321.63|11
1647722010000|2022-03-19 20:33:30|324.64|321.74|324.63|321.73|324.64|321.74|324.62|321.72|12
1647722020000|2022-03-19 20:33:40|324.64|321.74|324.63|321.73|324.66|321.76|324.59|321.69|9
1647722030000|2022-03-19 20:33:50|324.65|321.75|324.67|321.77|324.68|321.78|324.65|321.75|10
1647722040000|2022-03-19 20:34:00|324.63|321.73|324.66|321.76|324.66|321.76|324.62|321.72|4
1647722050000|2022-03-19 20:34:10|324.68|321.78|324.69|321.79|324.69|321.79|324.64|321.74|4
1647722060000|2022-03-19 20:34:20|324.68|321.78|324.74|321.84|324.82|321.92|324.65|321.75|21
1647722070000|2022-03-19 20:34:30|324.75|321.85|324.68|321.78|324.75|321.85|324.68|321.78|8
1647722080000|2022-03-19 20:34:40|324.71|321.81|324.67|321.77|324.71|321.81|324.67|321.77|16
1647722090000|2022-03-19 20:34:50|324.7|321.8|324.62|321.72|324.7|321.8|324.62|321.72|19
1647722100000|2022-03-19 20:35:00|324.63|321.73|324.71|321.81|324.71|321.81|324.62|321.72|9
1647722110000|2022-03-19 20:35:10|324.72|321.82|324.72|321.82|324.73|321.83|324.69|321.79|8
1647722120000|2022-03-19 20:35:20|324.71|321.81|324.72|321.82|324.72|321.82|324.71|321.81|2
1647722130000|2022-03-19 20:35:30|324.71|321.81|324.71|321.81|324.72|321.82|324.68|321.78|9
1647722140000|2022-03-19 20:35:40|324.68|321.78|324.71|321.81|324.71|321.81|324.67|321.77|8
1647722150000|2022-03-19 20:35:50|324.68|321.78|324.76|321.86|324.76|321.86|324.68|321.78|19
1647722160000|2022-03-19 20:36:00|324.75|321.85|324.82|321.92|324.86|321.96|324.75|321.85|21
1647722170000|2022-03-19 20:36:10|324.84|321.94|324.84|321.94|324.85|321.95|324.83|321.93|7
1647722180000|2022-03-19 20:36:20|324.85|321.95|325.01|322.11|325.01|322.11|324.85|321.95|16
1647722190000|2022-03-19 20:36:30|325|322.1|325.12|322.22|325.12|322.22|324.96|322.06|15
1647722200000|2022-03-19 20:36:40|325.11|322.21|325.02|322.12|325.13|322.23|325|322.1|15
1647722210000|2022-03-19 20:36:50|325.01|322.11|325.1|322.2|325.1|322.2|325|322.1|20
1647722220000|2022-03-19 20:37:00|325.16|322.26|325.16|322.26|325.16|322.26|325.16|322.26|1
1647722230000|2022-03-19 20:37:10|325.11|322.21|325.11|322.21|325.13|322.23|325.09|322.19|13
1647722240000|2022-03-19 20:37:20|325.12|322.22|325.17|322.27|325.17|322.27|325.11|322.21|12
1647722250000|2022-03-19 20:37:30|325.16|322.26|325.16|322.26|325.18|322.28|325.16|322.26|11
1647722260000|2022-03-19 20:37:40|325.17|322.27|325.21|322.31|325.23|322.33|325.14|322.24|20
1647722270000|2022-03-19 20:37:50|325.2|322.3|325.18|322.28|325.21|322.31|325.15|322.25|15
1647722280000|2022-03-19 20:38:00|325.2|322.3|325.21|322.31|325.35|322.45|325.2|322.3|24
1647722290000|2022-03-19 20:38:10|325.19|322.29|325.34|322.44|325.34|322.44|325.19|322.29|21
1647722300000|2022-03-19 20:38:20|325.33|322.43|325.34|322.44|325.38|322.48|325.32|322.42|20
1647722310000|2022-03-19 20:38:30|325.35|322.45|325.31|322.41|325.36|322.46|325.27|322.37|13
1647722320000|2022-03-19 20:38:40|325.32|322.42|325.41|322.51|325.41|322.51|325.27|322.37|21
1647722330000|2022-03-19 20:38:50|325.43|322.53|325.44|322.54|325.46|322.56|325.43|322.53|5
1647722340000|2022-03-19 20:39:00|325.42|322.52|325.31|322.41|325.44|322.54|325.3|322.4|23
1647722350000|2022-03-19 20:39:10|325.28|322.38|325.18|322.28|325.28|322.38|325.12|322.22|22
1647722360000|2022-03-19 20:39:20|325.25|322.35|325.22|322.32|325.26|322.36|325.17|322.27|18
1647722370000|2022-03-19 20:39:30|325.21|322.31|325.27|322.37|325.3|322.4|325.21|322.31|13
1647722380000|2022-03-19 20:39:40|325.28|322.38|325.28|322.38|325.29|322.39|325.24|322.34|11
1647722390000|2022-03-19 20:39:50|325.29|322.39|325.37|322.47|325.37|322.47|325.25|322.35|20
1647722400000|2022-03-19 20:40:00|325.36|322.46|325.38|322.48|325.39|322.49|325.32|322.42|15
1647722410000|2022-03-19 20:40:10|325.32|322.42|325.21|322.31|325.38|322.48|325.16|322.26|27
1647722420000|2022-03-19 20:40:20|325.2|322.3|325.16|322.26|325.21|322.31|325.1|322.2|26
1647722430000|2022-03-19 20:40:30|325.15|322.25|325.22|322.32|325.22|322.32|325.13|322.23|13
1647722440000|2022-03-19 20:40:40|325.21|322.31|325.31|322.41|325.32|322.42|325.21|322.31|17
1647722450000|2022-03-19 20:40:50|325.32|322.42|325.67|322.77|325.68|322.78|325.27|322.37|26
1647722460000|2022-03-19 20:41:00|325.69|322.79|325.88|322.98|325.97|323.07|325.67|322.77|29
1647722470000|2022-03-19 20:41:10|325.9|323|326.01|323.11|326.02|323.12|325.82|322.92|31
1647722480000|2022-03-19 20:41:20|326.04|323.14|325.99|323.09|326.18|323.28|325.89|322.99|30
1647722490000|2022-03-19 20:41:30|325.98|323.08|326.09|323.19|326.21|323.31|325.98|323.08|25
1647722500000|2022-03-19 20:41:40|326.13|323.23|326.32|323.42|326.4|323.5|326.13|323.23|24
1647722510000|2022-03-19 20:41:50|326.34|323.44|326.35|323.45|326.35|323.45|326.26|323.36|16
1647722520000|2022-03-19 20:42:00|326.3|323.4|326.23|323.33|326.33|323.43|326.23|323.33|19
1647722530000|2022-03-19 20:42:10|326.22|323.32|326.27|323.37|326.27|323.37|326.17|323.27|14
1647722540000|2022-03-19 20:42:20|326.28|323.38|326.39|323.49|326.41|323.51|326.28|323.38|15
1647722550000|2022-03-19 20:42:30|326.4|323.5|326.42|323.52|326.46|323.56|326.4|323.5|24
1647722560000|2022-03-19 20:42:40|326.43|323.53|326.47|323.57|326.47|323.57|326.39|323.49|19
1647722570000|2022-03-19 20:42:50|326.43|323.53|326.46|323.56|326.46|323.56|326.4|323.5|21
1647722580000|2022-03-19 20:43:00|326.47|323.57|326.5|323.6|326.56|323.66|326.45|323.55|17
1647722590000|2022-03-19 20:43:10|326.49|323.59|326.36|323.46|326.51|323.61|326.36|323.46|20
1647722600000|2022-03-19 20:43:20|326.35|323.45|326.3|323.4|326.45|323.55|326.3|323.4|29
1647722610000|2022-03-19 20:43:30|326.32|323.42|326.32|323.42|326.35|323.45|326.29|323.39|16
1647722620000|2022-03-19 20:43:40|326.33|323.43|326.31|323.41|326.38|323.48|326.31|323.41|17
1647722630000|2022-03-19 20:43:50|326.28|323.38|326.18|323.28|326.28|323.38|326.16|323.26|23
1647722640000|2022-03-19 20:44:00|326.17|323.27|326.22|323.32|326.31|323.41|326.17|323.27|24
1647722650000|2022-03-19 20:44:10|326.21|323.31|326.07|323.17|326.25|323.35|326.07|323.17|21
1647722660000|2022-03-19 20:44:20|326.06|323.16|326.07|323.17|326.11|323.21|325.95|323.05|23
1647722670000|2022-03-19 20:44:30|326.05|323.15|326.05|323.15|326.06|323.16|325.95|323.05|25
1647722680000|2022-03-19 20:44:40|325.98|323.08|325.71|322.81|325.98|323.08|325.59|322.69|27
1647722690000|2022-03-19 20:44:50|325.72|322.82|325.79|322.89|325.79|322.89|325.67|322.77|23
1647722700000|2022-03-19 20:45:00|325.76|322.86|325.82|322.92|325.85|322.95|325.76|322.86|23
1647722710000|2022-03-19 20:45:10|325.78|322.88|325.73|322.83|325.78|322.88|325.62|322.72|29
1647722720000|2022-03-19 20:45:20|325.72|322.82|325.67|322.77|325.72|322.82|325.61|322.71|23
1647722730000|2022-03-19 20:45:30|325.68|322.78|325.76|322.86|325.83|322.93|325.68|322.78|28
1647722740000|2022-03-19 20:45:40|325.72|322.82|325.75|322.85|325.75|322.85|325.72|322.82|17
1647722750000|2022-03-19 20:45:50|325.77|322.87|325.81|322.91|325.83|322.93|325.75|322.85|20
1647722760000|2022-03-19 20:46:00|325.82|322.92|325.8|322.9|325.83|322.93|325.77|322.87|17
1647722770000|2022-03-19 20:46:10|325.81|322.91|326.04|323.14|326.08|323.18|325.8|322.9|28
1647722780000|2022-03-19 20:46:20|326.07|323.17|325.88|322.98|326.1|323.2|325.88|322.98|28
1647722790000|2022-03-19 20:46:30|325.89|322.99|325.74|322.84|325.89|322.99|325.73|322.83|23
1647722800000|2022-03-19 20:46:40|325.75|322.85|325.82|322.92|325.86|322.96|325.74|322.84|18
1647722810000|2022-03-19 20:46:50|325.83|322.93|325.78|322.88|325.85|322.95|325.78|322.88|18
1647722820000|2022-03-19 20:47:00|325.79|322.89|325.81|322.91|325.81|322.91|325.73|322.83|19
1647722830000|2022-03-19 20:47:10|325.82|322.92|325.81|322.91|325.83|322.93|325.76|322.86|24
1647722840000|2022-03-19 20:47:20|325.79|322.89|325.81|322.91|325.97|323.07|325.79|322.89|29
1647722850000|2022-03-19 20:47:30|325.82|322.92|325.87|322.97|325.95|323.05|325.77|322.87|24
1647722860000|2022-03-19 20:47:40|325.88|322.98|325.88|322.98|325.9|323|325.86|322.96|18
1647722870000|2022-03-19 20:47:50|325.87|322.97|325.84|322.94|325.9|323|325.83|322.93|23
1647722880000|2022-03-19 20:48:00|325.83|322.93|325.85|322.95|325.86|322.96|325.81|322.91|18
1647722890000|2022-03-19 20:48:10|325.84|322.94|325.91|323.01|325.92|323.02|325.84|322.94|20
1647722900000|2022-03-19 20:48:20|325.9|323|325.96|323.06|325.96|323.06|325.85|322.95|18
1647722910000|2022-03-19 20:48:30|325.95|323.05|325.9|323|325.96|323.06|325.86|322.96|22
1647722920000|2022-03-19 20:48:40|325.89|322.99|325.9|323|325.93|323.03|325.89|322.99|20
1647722930000|2022-03-19 20:48:50|325.93|323.03|325.89|322.99|325.93|323.03|325.87|322.97|15
1647722940000|2022-03-19 20:49:00|325.91|323.01|325.91|323.01|325.93|323.03|325.87|322.97|11
1647722950000|2022-03-19 20:49:10|325.87|322.97|325.89|322.99|325.92|323.02|325.86|322.96|20
1647722960000|2022-03-19 20:49:20|325.88|322.98|325.91|323.01|325.91|323.01|325.86|322.96|18
1647722970000|2022-03-19 20:49:30|325.9|323|325.91|323.01|325.92|323.02|325.85|322.95|19
1647722980000|2022-03-19 20:49:40|325.9|323|325.85|322.95|325.92|323.02|325.82|322.92|18
1647722990000|2022-03-19 20:49:50|325.86|322.96|325.87|322.97|325.87|322.97|325.81|322.91|14
1647723000000|2022-03-19 20:50:00|325.84|322.94|325.78|322.88|325.87|322.97|325.78|322.88|22
1647723010000|2022-03-19 20:50:10|325.77|322.87|325.69|322.79|325.79|322.89|325.68|322.78|23
1647723020000|2022-03-19 20:50:20|325.7|322.8|325.76|322.86|325.8|322.9|325.69|322.79|21
1647723030000|2022-03-19 20:50:30|325.77|322.87|325.7|322.8|325.78|322.88|325.69|322.79|23
1647723040000|2022-03-19 20:50:40|325.71|322.81|325.65|322.75|325.73|322.83|325.65|322.75|16
1647723050000|2022-03-19 20:50:50|325.64|322.74|325.6|322.7|325.66|322.76|325.6|322.7|16
1647723060000|2022-03-19 20:51:00|325.61|322.71|325.72|322.82|325.72|322.82|325.6|322.7|24
1647723070000|2022-03-19 20:51:10|325.71|322.81|325.85|322.95|325.85|322.95|325.69|322.79|17
1647723080000|2022-03-19 20:51:20|325.86|322.96|325.8|322.9|325.93|323.03|325.76|322.86|22
1647723090000|2022-03-19 20:51:30|325.76|322.86|325.85|322.95|325.86|322.96|325.76|322.86|16
1647723100000|2022-03-19 20:51:40|325.86|322.96|325.87|322.97|325.91|323.01|325.84|322.94|15
1647723110000|2022-03-19 20:51:50|325.84|322.94|326.04|323.14|326.04|323.14|325.84|322.94|20
1647723120000|2022-03-19 20:52:00|326.06|323.16|325.98|323.08|326.08|323.18|325.94|323.04|19
1647723130000|2022-03-19 20:52:10|325.94|323.04|326.04|323.14|326.05|323.15|325.94|323.04|18
1647723140000|2022-03-19 20:52:20|326.05|323.15|326.05|323.15|326.05|323.15|326.01|323.11|14
1647723150000|2022-03-19 20:52:30|326.04|323.14|326.06|323.16|326.09|323.19|326.01|323.11|17
1647723160000|2022-03-19 20:52:40|326.05|323.15|326.08|323.18|326.08|323.18|326.02|323.12|9
1647723170000|2022-03-19 20:52:50|326.07|323.17|326.06|323.16|326.08|323.18|326.03|323.13|10
1647723180000|2022-03-19 20:53:00|326.07|323.17|326.06|323.16|326.07|323.17|326.06|323.16|12
1647723190000|2022-03-19 20:53:10|326.07|323.17|326.04|323.14|326.07|323.17|326.03|323.13|9
1647723200000|2022-03-19 20:53:20|326.07|323.17|325.98|323.08|326.09|323.19|325.98|323.08|19
1647723210000|2022-03-19 20:53:30|325.99|323.09|325.92|323.02|325.99|323.09|325.92|323.02|22
1647723220000|2022-03-19 20:53:40|325.89|322.99|326|323.1|326.01|323.11|325.88|322.98|21
1647723230000|2022-03-19 20:53:50|325.99|323.09|326.06|323.16|326.06|323.16|325.99|323.09|13
1647723240000|2022-03-19 20:54:00|326.05|323.15|326.08|323.18|326.09|323.19|326.05|323.15|15
1647723250000|2022-03-19 20:54:10|326.09|323.19|326.11|323.21|326.11|323.21|326.06|323.16|10
1647723260000|2022-03-19 20:54:20|326.1|323.2|325.91|323.01|326.1|323.2|325.89|322.99|16
1647723270000|2022-03-19 20:54:30|325.9|323|325.89|322.99|325.91|323.01|325.87|322.97|9
1647723280000|2022-03-19 20:54:40|325.91|323.01|325.94|323.04|325.94|323.04|325.86|322.96|20
1647723290000|2022-03-19 20:54:50|325.95|323.05|325.98|323.08|325.99|323.09|325.94|323.04|14
1647723300000|2022-03-19 20:55:00|325.97|323.07|325.89|322.99|325.97|323.07|325.88|322.98|10
1647723310000|2022-03-19 20:55:10|325.87|322.97|325.89|322.99|325.89|322.99|325.8|322.9|25
1647723320000|2022-03-19 20:55:20|325.87|322.97|325.96|323.06|325.98|323.08|325.87|322.97|22
1647723330000|2022-03-19 20:55:30|325.94|323.04|325.91|323.01|325.94|323.04|325.9|323|9
1647723340000|2022-03-19 20:55:40|325.92|323.02|325.94|323.04|325.94|323.04|325.92|323.02|10
1647723350000|2022-03-19 20:55:50|325.93|323.03|325.94|323.04|325.94|323.04|325.93|323.03|6
1647723360000|2022-03-19 20:56:00|325.93|323.03|325.94|323.04|325.96|323.06|325.92|323.02|13
1647723370000|2022-03-19 20:56:10|325.95|323.05|325.92|323.02|325.96|323.06|325.9|323|17
1647723380000|2022-03-19 20:56:20|325.91|323.01|325.9|323|325.91|323.01|325.89|322.99|12
1647723390000|2022-03-19 20:56:30|325.86|322.96|326.02|323.12|326.02|323.12|325.86|322.96|22
1647723400000|2022-03-19 20:56:40|326.03|323.13|326.07|323.17|326.07|323.17|325.98|323.08|17
1647723410000|2022-03-19 20:56:50|326.06|323.16|326.07|323.17|326.08|323.18|326.04|323.14|15
1647723420000|2022-03-19 20:57:00|326.08|323.18|326.02|323.12|326.08|323.18|326.01|323.11|17
1647723430000|2022-03-19 20:57:10|326.03|323.13|325.95|323.05|326.03|323.13|325.95|323.05|17
1647723440000|2022-03-19 20:57:20|325.93|323.03|325.92|323.02|325.96|323.06|325.9|323|17
1647723450000|2022-03-19 20:57:30|325.89|322.99|325.91|323.01|325.94|323.04|325.89|322.99|14
1647723460000|2022-03-19 20:57:40|325.92|323.02|325.92|323.02|325.93|323.03|325.87|322.97|16
1647723470000|2022-03-19 20:57:50|325.93|323.03|325.91|323.01|325.93|323.03|325.9|323|18
1647723480000|2022-03-19 20:58:00|325.93|323.03|325.89|322.99|325.93|323.03|325.85|322.95|15
1647723490000|2022-03-19 20:58:10|325.9|323|325.87|322.97|325.9|323|325.84|322.94|19
1647723500000|2022-03-19 20:58:20|325.86|322.96|325.83|322.93|325.9|323|325.79|322.89|18
1647723510000|2022-03-19 20:58:30|325.82|322.92|325.83|322.93|325.86|322.96|325.82|322.92|15
1647723520000|2022-03-19 20:58:40|325.82|322.92|325.82|322.92|325.87|322.97|325.81|322.91|14
1647723530000|2022-03-19 20:58:50|325.86|322.96|325.82|322.92|325.86|322.96|325.81|322.91|13
1647723540000|2022-03-19 20:59:00|325.83|322.93|325.73|322.83|325.83|322.93|325.68|322.78|22
1647723550000|2022-03-19 20:59:10|325.72|322.82|325.86|322.96|325.86|322.96|325.71|322.81|21
1647723560000|2022-03-19 20:59:20|325.87|322.97|325.9|323|325.91|323.01|325.81|322.91|18
1647723570000|2022-03-19 20:59:30|325.89|322.99|325.95|323.05|325.96|323.06|325.85|322.95|19
1647723580000|2022-03-19 20:59:40|325.94|323.04|325.88|322.98|325.96|323.06|325.88|322.98|18
1647723590000|2022-03-19 20:59:50|325.94|323.04|325.85|322.95|325.95|323.05|325.82|322.92|15
1647723600000|2022-03-19 21:00:00|325.83|322.93|326.38|323.48|326.39|323.49|325.83|322.93|29
1647723610000|2022-03-19 21:00:10|326.39|323.49|326.28|323.38|326.4|323.5|326.24|323.34|24
1647723620000|2022-03-19 21:00:20|326.24|323.34|326.29|323.39|326.3|323.4|326.02|323.12|25
1647723630000|2022-03-19 21:00:30|326.3|323.4|326.33|323.43|326.38|323.48|326.3|323.4|20
1647723640000|2022-03-19 21:00:40|326.34|323.44|326.53|323.63|326.53|323.63|326.32|323.42|18
1647723650000|2022-03-19 21:00:50|326.51|323.61|326.58|323.68|326.58|323.68|326.5|323.6|17
1647723660000|2022-03-19 21:01:00|326.53|323.63|326.57|323.67|326.58|323.68|326.52|323.62|19
1647723670000|2022-03-19 21:01:10|326.58|323.68|326.59|323.69|326.59|323.69|326.54|323.64|17
1647723680000|2022-03-19 21:01:20|326.57|323.67|326.57|323.67|326.59|323.69|326.55|323.65|19
1647723690000|2022-03-19 21:01:30|326.58|323.68|326.49|323.59|326.58|323.68|326.49|323.59|22
1647723700000|2022-03-19 21:01:40|326.52|323.62|326.46|323.56|326.54|323.64|326.46|323.56|23
1647723710000|2022-03-19 21:01:50|326.47|323.57|326.48|323.58|326.5|323.6|326.44|323.54|23
1647723720000|2022-03-19 21:02:00|326.47|323.57|326.52|323.62|326.52|323.62|326.47|323.57|20
1647723730000|2022-03-19 21:02:10|326.5|323.6|326.62|323.72|326.65|323.75|326.5|323.6|25
1647723740000|2022-03-19 21:02:20|326.63|323.73|326.55|323.65|326.63|323.73|326.55|323.65|15
1647723750000|2022-03-19 21:02:30|326.54|323.64|326.34|323.44|326.54|323.64|326.31|323.41|23
1647723760000|2022-03-19 21:02:40|326.33|323.43|326.36|323.46|326.37|323.47|326.31|323.41|19
1647723770000|2022-03-19 21:02:50|326.35|323.45|326.35|323.45|326.39|323.49|326.34|323.44|16
1647723780000|2022-03-19 21:03:00|326.36|323.46|326.25|323.35|326.37|323.47|326.22|323.32|18
1647723790000|2022-03-19 21:03:10|326.24|323.34|326.18|323.28|326.28|323.38|326.17|323.27|19
1647723800000|2022-03-19 21:03:20|326.17|323.27|326.19|323.29|326.21|323.31|326.17|323.27|12
1647723810000|2022-03-19 21:03:30|326.15|323.25|325.98|323.08|326.19|323.29|325.97|323.07|20
1647723820000|2022-03-19 21:03:40|326|323.1|325.98|323.08|326|323.1|325.92|323.02|22
1647723830000|2022-03-19 21:03:50|325.99|323.09|326.05|323.15|326.06|323.16|325.98|323.08|17
1647723840000|2022-03-19 21:04:00|326.04|323.14|326.24|323.34|326.24|323.34|326.04|323.14|20
1647723850000|2022-03-19 21:04:10|326.23|323.33|326.16|323.26|326.24|323.34|326.14|323.24|15
1647723860000|2022-03-19 21:04:20|326.15|323.25|326.1|323.2|326.16|323.26|326.09|323.19|22
1647723870000|2022-03-19 21:04:30|326.11|323.21|326.1|323.2|326.11|323.21|326.09|323.19|13
1647723880000|2022-03-19 21:04:40|326.11|323.21|326.1|323.2|326.12|323.22|326.08|323.18|17
1647723890000|2022-03-19 21:04:50|326.11|323.21|326.12|323.22|326.12|323.22|326.1|323.2|10
1647723900000|2022-03-19 21:05:00|326.11|323.21|326.07|323.17|326.11|323.21|326.07|323.17|12
1647723910000|2022-03-19 21:05:10|326.1|323.2|326.08|323.18|326.1|323.2|326.07|323.17|7
1647723920000|2022-03-19 21:05:20|326.07|323.17|326.09|323.19|326.1|323.2|326.06|323.16|15
1647723930000|2022-03-19 21:05:30|326.08|323.18|326.09|323.19|326.1|323.2|326.06|323.16|19
1647723940000|2022-03-19 21:05:40|326.11|323.21|326.16|323.26|326.16|323.26|326.08|323.18|22
1647723950000|2022-03-19 21:05:50|326.17|323.27|326.19|323.29|326.19|323.29|326.16|323.26|8
1647723960000|2022-03-19 21:06:00|326.2|323.3|326.35|323.45|326.35|323.45|326.17|323.27|19
1647723970000|2022-03-19 21:06:10|326.34|323.44|326.34|323.44|326.36|323.46|326.29|323.39|15
1647723980000|2022-03-19 21:06:20|326.29|323.39|326.35|323.45|326.36|323.46|326.29|323.39|18
1647723990000|2022-03-19 21:06:30|326.36|323.46|326.36|323.46|326.37|323.47|326.31|323.41|11
1647724000000|2022-03-19 21:06:40|326.35|323.45|326.29|323.39|326.35|323.45|326.27|323.37|11
1647724010000|2022-03-19 21:06:50|326.27|323.37|326.34|323.44|326.36|323.46|326.27|323.37|17
1647724020000|2022-03-19 21:07:00|326.35|323.45|326.35|323.45|326.36|323.46|326.32|323.42|9
1647724030000|2022-03-19 21:07:10|326.34|323.44|326.34|323.44|326.35|323.45|326.33|323.43|8
1647724040000|2022-03-19 21:07:20|326.36|323.46|326.34|323.44|326.36|323.46|326.34|323.44|7
1647724050000|2022-03-19 21:07:30|326.35|323.45|326.35|323.45|326.35|323.45|326.34|323.44|7
1647724060000|2022-03-19 21:07:40|326.34|323.44|326.36|323.46|326.36|323.46|326.34|323.44|3
1647724070000|2022-03-19 21:07:50|326.35|323.45|326.35|323.45|326.36|323.46|326.34|323.44|14
1647724080000|2022-03-19 21:08:00|326.36|323.46|326.34|323.44|326.38|323.48|326.34|323.44|14
1647724090000|2022-03-19 21:08:10|326.35|323.45|326.37|323.47|326.38|323.48|326.34|323.44|14
1647724100000|2022-03-19 21:08:20|326.35|323.45|326.35|323.45|326.38|323.48|326.34|323.44|19
1647724110000|2022-03-19 21:08:30|326.36|323.46|326.34|323.44|326.38|323.48|326.34|323.44|14
1647724120000|2022-03-19 21:08:40|326.33|323.43|326.35|323.45|326.39|323.49|326.33|323.43|14
1647724130000|2022-03-19 21:08:50|326.34|323.44|326.33|323.43|326.38|323.48|326.32|323.42|14
1647724140000|2022-03-19 21:09:00|326.34|323.44|326.35|323.45|326.35|323.45|326.34|323.44|8
1647724150000|2022-03-19 21:09:10|326.36|323.46|326.35|323.45|326.38|323.48|326.34|323.44|9
1647724170000|2022-03-19 21:09:30|326.37|323.47|326.35|323.45|326.37|323.47|326.34|323.44|13
1647724180000|2022-03-19 21:09:40|326.36|323.46|326.34|323.44|326.37|323.47|326.33|323.43|8
1647724190000|2022-03-19 21:09:50|326.32|323.42|326.34|323.44|326.35|323.45|326.32|323.42|12
1647724200000|2022-03-19 21:10:00|326.33|323.43|326.34|323.44|326.36|323.46|326.33|323.43|14
1647724210000|2022-03-19 21:10:10|326.33|323.43|326.24|323.34|326.37|323.47|326.24|323.34|20
1647724220000|2022-03-19 21:10:20|326.25|323.35|326.16|323.26|326.25|323.35|326.15|323.25|19
1647724230000|2022-03-19 21:10:30|326.15|323.25|326.16|323.26|326.18|323.28|326.15|323.25|17
1647724240000|2022-03-19 21:10:40|326.17|323.27|326.17|323.27|326.18|323.28|326.16|323.26|15
1647724250000|2022-03-19 21:10:50|326.16|323.26|326.17|323.27|326.19|323.29|326.16|323.26|12
1647724260000|2022-03-19 21:11:00|326.16|323.26|326.19|323.29|326.2|323.3|326.16|323.26|9
1647724270000|2022-03-19 21:11:10|326.18|323.28|326.14|323.24|326.2|323.3|326.14|323.24|13
1647724280000|2022-03-19 21:11:20|326.13|323.23|326.13|323.23|326.15|323.25|326.12|323.22|12
1647724290000|2022-03-19 21:11:30|326.17|323.27|326.17|323.27|326.19|323.29|326.16|323.26|16
1647724300000|2022-03-19 21:11:40|326.16|323.26|326.17|323.27|326.18|323.28|326.16|323.26|16
1647724310000|2022-03-19 21:11:50|326.16|323.26|326.17|323.27|326.17|323.27|326.15|323.25|11
1647724320000|2022-03-19 21:12:00|326.18|323.28|326.17|323.27|326.18|323.28|326.16|323.26|10
1647724330000|2022-03-19 21:12:10|326.16|323.26|326.11|323.21|326.17|323.27|326.11|323.21|8
1647724340000|2022-03-19 21:12:20|326.1|323.2|326.08|323.18|326.11|323.21|326.07|323.17|24
1647724350000|2022-03-19 21:12:30|326.07|323.17|326.04|323.14|326.11|323.21|326.04|323.14|19
1647724360000|2022-03-19 21:12:40|326.03|323.13|326.06|323.16|326.07|323.17|326|323.1|24
1647724370000|2022-03-19 21:12:50|326.05|323.15|326.07|323.17|326.09|323.19|326.04|323.14|19
1647724380000|2022-03-19 21:13:00|326.08|323.18|326.07|323.17|326.08|323.18|326.06|323.16|13
1647724390000|2022-03-19 21:13:10|326.06|323.16|326.07|323.17|326.08|323.18|326.06|323.16|14
1647724400000|2022-03-19 21:13:20|326.08|323.18|326.08|323.18|326.08|323.18|326.07|323.17|3
1647724410000|2022-03-19 21:13:30|326.07|323.17|326.08|323.18|326.08|323.18|326.06|323.16|5
1647724420000|2022-03-19 21:13:40|326.07|323.17|326.05|323.15|326.07|323.17|326.05|323.15|20
1647724430000|2022-03-19 21:13:50|326.04|323.14|326.06|323.16|326.07|323.17|326.04|323.14|17
1647724440000|2022-03-19 21:14:00|326.05|323.15|326.08|323.18|326.09|323.19|326.04|323.14|14
1647724450000|2022-03-19 21:14:10|326.07|323.17|326.07|323.17|326.08|323.18|326.06|323.16|13
1647724460000|2022-03-19 21:14:20|326.08|323.18|326.05|323.15|326.1|323.2|326.05|323.15|14
1647724470000|2022-03-19 21:14:30|326.06|323.16|326.08|323.18|326.09|323.19|326.06|323.16|6
1647724480000|2022-03-19 21:14:40|326.09|323.19|326.06|323.16|326.09|323.19|326.06|323.16|15
1647724490000|2022-03-19 21:14:50|326.07|323.17|326.07|323.17|326.1|323.2|326.05|323.15|9
1647724500000|2022-03-19 21:15:00|326.06|323.16|326.05|323.15|326.06|323.16|326.05|323.15|10
1647724510000|2022-03-19 21:15:10|326.06|323.16|326.07|323.17|326.08|323.18|326.06|323.16|8
1647724520000|2022-03-19 21:15:20|326.06|323.16|326.08|323.18|326.08|323.18|326.06|323.16|15
1647724530000|2022-03-19 21:15:30|326.07|323.17|326.07|323.17|326.08|323.18|326.07|323.17|5
1647724540000|2022-03-19 21:15:40|326.08|323.18|326.08|323.18|326.09|323.19|326.06|323.16|8
1647724550000|2022-03-19 21:15:50|326.09|323.19|326.08|323.18|326.09|323.19|326.08|323.18|6
1647724560000|2022-03-19 21:16:00|326.07|323.17|326.09|323.19|326.09|323.19|326.07|323.17|11
1647724570000|2022-03-19 21:16:10|326.08|323.18|326.12|323.22|326.12|323.22|326.07|323.17|14
1647724580000|2022-03-19 21:16:20|326.11|323.21|326.13|323.23|326.24|323.34|326.11|323.21|20
1647724590000|2022-03-19 21:16:30|326.11|323.21|326.17|323.27|326.19|323.29|326.11|323.21|22
1647724600000|2022-03-19 21:16:40|326.16|323.26|326.15|323.25|326.17|323.27|326.15|323.25|4
1647724610000|2022-03-19 21:16:50|326.14|323.24|326.15|323.25|326.16|323.26|326.14|323.24|5
1647724620000|2022-03-19 21:17:00|326.14|323.24|326.12|323.22|326.15|323.25|326.12|323.22|6
1647724630000|2022-03-19 21:17:10|326.1|323.2|326.07|323.17|326.1|323.2|326.07|323.17|10
1647724640000|2022-03-19 21:17:20|326.08|323.18|326.06|323.16|326.08|323.18|326.06|323.16|11
1647724650000|2022-03-19 21:17:30|326.07|323.17|326.07|323.17|326.08|323.18|326.07|323.17|7
1647724660000|2022-03-19 21:17:40|326.06|323.16|326.07|323.17|326.07|323.17|326.06|323.16|12
1647724670000|2022-03-19 21:17:50|326.06|323.16|326.06|323.16|326.07|323.17|326.05|323.15|20
1647724680000|2022-03-19 21:18:00|326.07|323.17|326.05|323.15|326.08|323.18|326.05|323.15|11
1647724690000|2022-03-19 21:18:10|326.06|323.16|326.05|323.15|326.07|323.17|326.05|323.15|12
1647724700000|2022-03-19 21:18:20|326.06|323.16|326.05|323.15|326.08|323.18|326.05|323.15|13
1647724710000|2022-03-19 21:18:30|326.06|323.16|326.08|323.18|326.09|323.19|326.05|323.15|12
1647724720000|2022-03-19 21:18:40|326.07|323.17|326.07|323.17|326.09|323.19|326.07|323.17|10
1647724730000|2022-03-19 21:18:50|326.06|323.16|326.06|323.16|326.08|323.18|326.06|323.16|14
1647724740000|2022-03-19 21:19:00|326.07|323.17|326.08|323.18|326.08|323.18|326.06|323.16|8
1647724750000|2022-03-19 21:19:10|326.06|323.16|326.15|323.25|326.16|323.26|326.06|323.16|16
1647724760000|2022-03-19 21:19:20|326.16|323.26|326.15|323.25|326.16|323.26|326.13|323.23|7
1647724770000|2022-03-19 21:19:30|326.14|323.24|326.15|323.25|326.16|323.26|326.14|323.24|10
1647724780000|2022-03-19 21:19:40|326.14|323.24|326.15|323.25|326.16|323.26|326.14|323.24|16
1647724790000|2022-03-19 21:19:50|326.16|323.26|326.14|323.24|326.16|323.26|326.12|323.22|10
1647724800000|2022-03-19 21:20:00|326.15|323.25|326.28|323.38|326.29|323.39|326.15|323.25|12
1647724810000|2022-03-19 21:20:10|326.29|323.39|326.31|323.41|326.31|323.41|326.28|323.38|4
1647724820000|2022-03-19 21:20:20|326.32|323.42|326.28|323.38|326.32|323.42|326.27|323.37|11
1647724840000|2022-03-19 21:20:40|326.29|323.39|326.3|323.4|326.3|323.4|326.28|323.38|4
1647724850000|2022-03-19 21:20:50|326.29|323.39|326.3|323.4|326.3|323.4|326.28|323.38|6
1647724860000|2022-03-19 21:21:00|326.31|323.41|326.31|323.41|326.31|323.41|326.3|323.4|3
1647724870000|2022-03-19 21:21:10|326.32|323.42|326.31|323.41|326.32|323.42|326.31|323.41|2
1647724880000|2022-03-19 21:21:20|326.32|323.42|326.34|323.44|326.34|323.44|326.32|323.42|5
1647724890000|2022-03-19 21:21:30|326.29|323.39|326.32|323.42|326.33|323.43|326.29|323.39|4
1647724900000|2022-03-19 21:21:40|326.33|323.43|326.33|323.43|326.33|323.43|326.33|323.43|1
1647724910000|2022-03-19 21:21:50|326.34|323.44|326.35|323.45|326.36|323.46|326.34|323.44|3
1647724920000|2022-03-19 21:22:00|326.36|323.46|326.37|323.47|326.37|323.47|326.36|323.46|2
1647724930000|2022-03-19 21:22:10|326.36|323.46|326.4|323.5|326.4|323.5|326.36|323.46|5
1647724940000|2022-03-19 21:22:20|326.41|323.51|326.43|323.53|326.44|323.54|326.37|323.47|6
1647724950000|2022-03-19 21:22:30|326.42|323.52|326.44|323.54|326.44|323.54|326.42|323.52|3
1647724960000|2022-03-19 21:22:40|326.45|323.55|326.46|323.56|326.47|323.57|326.44|323.54|5
1647724970000|2022-03-19 21:22:50|326.45|323.55|326.47|323.57|326.47|323.57|326.42|323.52|6
1647724980000|2022-03-19 21:23:00|326.48|323.58|326.5|323.6|326.53|323.63|326.44|323.54|18
1647724990000|2022-03-19 21:23:10|326.56|323.66|326.65|323.75|326.65|323.75|326.54|323.64|12
1647725000000|2022-03-19 21:23:20|326.66|323.76|326.8|323.9|326.81|323.91|326.66|323.76|6
1647725010000|2022-03-19 21:23:30|326.82|323.92|326.94|324.04|326.95|324.05|326.82|323.92|18
1647725020000|2022-03-19 21:23:40|326.95|324.05|326.95|324.05|326.96|324.06|326.94|324.04|5
1647725030000|2022-03-19 21:23:50|326.96|324.06|326.96|324.06|326.96|324.06|326.95|324.05|3
1647725040000|2022-03-19 21:24:00|326.97|324.07|327.05|324.15|327.05|324.15|326.97|324.07|11
1647725050000|2022-03-19 21:24:10|327.04|324.14|327.07|324.17|327.1|324.2|327.02|324.12|14
1647725060000|2022-03-19 21:24:20|327.06|324.16|327.04|324.14|327.07|324.17|327|324.1|9
1647725070000|2022-03-19 21:24:30|327.03|324.13|327.04|324.14|327.04|324.14|327.03|324.13|8
1647725080000|2022-03-19 21:24:40|327.05|324.15|327.05|324.15|327.05|324.15|327.05|324.15|1
1647725090000|2022-03-19 21:24:50|327.06|324.16|327.06|324.16|327.06|324.16|327.06|324.16|1
1647725100000|2022-03-19 21:25:00|327.07|324.17|327.08|324.18|327.08|324.18|327.07|324.17|2
1647725110000|2022-03-19 21:25:10|327.09|324.19|327.17|324.27|327.17|324.27|327.09|324.19|12
1647725120000|2022-03-19 21:25:20|327.18|324.28|327.12|324.22|327.19|324.29|327.11|324.21|14
1647725130000|2022-03-19 21:25:30|327.11|324.21|327.13|324.23|327.13|324.23|327.11|324.21|5
1647725140000|2022-03-19 21:25:40|327.14|324.24|327.14|324.24|327.15|324.25|327.14|324.24|5
1647725150000|2022-03-19 21:25:50|327.15|324.25|327.19|324.29|327.19|324.29|327.14|324.24|4
1647725160000|2022-03-19 21:26:00|327.18|324.28|327.27|324.37|327.27|324.37|327.18|324.28|10
1647725170000|2022-03-19 21:26:10|327.26|324.36|327.29|324.39|327.3|324.4|327.26|324.36|7
1647725180000|2022-03-19 21:26:20|327.31|324.41|327.3|324.4|327.31|324.41|327.3|324.4|8
1647725190000|2022-03-19 21:26:30|327.31|324.41|327.33|324.43|327.33|324.43|327.31|324.41|3
1647725200000|2022-03-19 21:26:40|327.34|324.44|327.37|324.47|327.38|324.48|327.31|324.41|10
1647725210000|2022-03-19 21:26:50|327.38|324.48|327.43|324.53|327.43|324.53|327.36|324.46|11
1647725220000|2022-03-19 21:27:00|327.41|324.51|327.54|324.64|327.54|324.64|327.41|324.51|18
1647725230000|2022-03-19 21:27:10|327.49|324.59|327.58|324.68|327.58|324.68|327.49|324.59|9
1647725240000|2022-03-19 21:27:20|327.53|324.63|327.57|324.67|327.58|324.68|327.5|324.6|17
1647725250000|2022-03-19 21:27:30|327.58|324.68|327.49|324.59|327.58|324.68|327.48|324.58|11
1647725260000|2022-03-19 21:27:40|327.52|324.62|327.55|324.65|327.55|324.65|327.5|324.6|7
1647725270000|2022-03-19 21:27:50|327.5|324.6|327.54|324.64|327.56|324.66|327.48|324.58|7
1647725280000|2022-03-19 21:28:00|327.45|324.55|327.46|324.56|327.47|324.57|327.45|324.55|11
1647725290000|2022-03-19 21:28:10|327.47|324.57|327.44|324.54|327.47|324.57|327.44|324.54|15
1647725300000|2022-03-19 21:28:20|327.4|324.5|327.39|324.49|327.43|324.53|327.37|324.47|20
1647725310000|2022-03-19 21:28:30|327.38|324.48|327.41|324.51|327.41|324.51|327.37|324.47|24
1647725320000|2022-03-19 21:28:40|327.42|324.52|327.4|324.5|327.42|324.52|327.39|324.49|15
1647725330000|2022-03-19 21:28:50|327.39|324.49|327.42|324.52|327.42|324.52|327.39|324.49|14
1647725340000|2022-03-19 21:29:00|327.41|324.51|327.42|324.52|327.42|324.52|327.4|324.5|13
1647725350000|2022-03-19 21:29:10|327.41|324.51|327.42|324.52|327.43|324.53|327.41|324.51|4
1647725360000|2022-03-19 21:29:20|327.43|324.53|327.44|324.54|327.44|324.54|327.41|324.51|7
1647725380000|2022-03-19 21:29:40|327.43|324.53|327.44|324.54|327.44|324.54|327.43|324.53|6
1647725390000|2022-03-19 21:29:50|327.43|324.53|327.45|324.55|327.45|324.55|327.43|324.53|9
1647725400000|2022-03-19 21:30:00|327.44|324.54|327.47|324.57|327.47|324.57|327.44|324.54|6
1647725420000|2022-03-19 21:30:20|327.45|324.55|327.51|324.61|327.51|324.61|327.45|324.55|10
1647725430000|2022-03-19 21:30:30|327.52|324.62|327.52|324.62|327.52|324.62|327.52|324.62|1
1647725440000|2022-03-19 21:30:40|327.54|324.64|327.57|324.67|327.59|324.69|327.54|324.64|12
1647725450000|2022-03-19 21:30:50|327.58|324.68|327.57|324.67|327.6|324.7|327.56|324.66|12
1647725460000|2022-03-19 21:31:00|327.58|324.68|327.57|324.67|327.58|324.68|327.57|324.67|4
1647725470000|2022-03-19 21:31:10|327.56|324.66|327.58|324.68|327.58|324.68|327.56|324.66|9
1647725480000|2022-03-19 21:31:20|327.59|324.69|327.59|324.69|327.59|324.69|327.58|324.68|3
1647725490000|2022-03-19 21:31:30|327.58|324.68|327.58|324.68|327.58|324.68|327.57|324.67|3
1647725500000|2022-03-19 21:31:40|327.59|324.69|327.57|324.67|327.59|324.69|327.57|324.67|7
1647725510000|2022-03-19 21:31:50|327.58|324.68|327.57|324.67|327.59|324.69|327.57|324.67|4
1647725520000|2022-03-19 21:32:00|327.58|324.68|327.6|324.7|327.6|324.7|327.58|324.68|11
1647725530000|2022-03-19 21:32:10|327.59|324.69|327.6|324.7|327.6|324.7|327.59|324.69|2
1647725540000|2022-03-19 21:32:20|327.59|324.69|327.54|324.64|327.6|324.7|327.54|324.64|16
1647725550000|2022-03-19 21:32:30|327.57|324.67|327.54|324.64|327.57|324.67|327.52|324.62|18
1647725560000|2022-03-19 21:32:40|327.52|324.62|327.54|324.64|327.55|324.65|327.52|324.62|15
1647725570000|2022-03-19 21:32:50|327.55|324.65|327.54|324.64|327.55|324.65|327.52|324.62|11
1647725580000|2022-03-19 21:33:00|327.52|324.62|327.54|324.64|327.54|324.64|327.52|324.62|8
1647725590000|2022-03-19 21:33:10|327.55|324.65|327.56|324.66|327.56|324.66|327.54|324.64|6
1647725600000|2022-03-19 21:33:20|327.55|324.65|327.57|324.67|327.57|324.67|327.55|324.65|2
1647725610000|2022-03-19 21:33:30|327.58|324.68|327.59|324.69|327.59|324.69|327.57|324.67|4
1647725620000|2022-03-19 21:33:40|327.6|324.7|327.6|324.7|327.61|324.71|327.6|324.7|11
1647725630000|2022-03-19 21:33:50|327.61|324.71|327.58|324.68|327.61|324.71|327.57|324.67|9
1647725640000|2022-03-19 21:34:00|327.59|324.69|327.59|324.69|327.59|324.69|327.59|324.69|1
1647725650000|2022-03-19 21:34:10|327.57|324.67|327.59|324.69|327.59|324.69|327.57|324.67|2
1647725660000|2022-03-19 21:34:20|327.58|324.68|327.59|324.69|327.59|324.69|327.58|324.68|2
1647725670000|2022-03-19 21:34:30|327.6|324.7|327.6|324.7|327.6|324.7|327.59|324.69|3
1647725700000|2022-03-19 21:35:00|327.59|324.69|327.6|324.7|327.6|324.7|327.59|324.69|4
1647725710000|2022-03-19 21:35:10|327.63|324.73|327.61|324.71|327.63|324.73|327.61|324.71|3
1647725720000|2022-03-19 21:35:20|327.62|324.72|327.61|324.71|327.62|324.72|327.61|324.71|4
1647725740000|2022-03-19 21:35:40|327.6|324.7|327.61|324.71|327.62|324.72|327.6|324.7|4
1647725750000|2022-03-19 21:35:50|327.6|324.7|327.61|324.71|327.62|324.72|327.6|324.7|6
1647725760000|2022-03-19 21:36:00|327.62|324.72|327.61|324.71|327.62|324.72|327.61|324.71|2
1647725770000|2022-03-19 21:36:10|327.6|324.7|327.6|324.7|327.61|324.71|327.6|324.7|11
1647725780000|2022-03-19 21:36:20|327.61|324.71|327.61|324.71|327.61|324.71|327.6|324.7|9
1647725790000|2022-03-19 21:36:30|327.6|324.7|327.47|324.57|327.61|324.71|327.46|324.56|21
1647725800000|2022-03-19 21:36:40|327.45|324.55|327.52|324.62|327.52|324.62|327.45|324.55|11
1647725810000|2022-03-19 21:36:50|327.53|324.63|327.5|324.6|327.53|324.63|327.5|324.6|17
1647725820000|2022-03-19 21:37:00|327.49|324.59|327.48|324.58|327.5|324.6|327.47|324.57|12
1647725830000|2022-03-19 21:37:10|327.46|324.56|327.46|324.56|327.48|324.58|327.45|324.55|10
1647725840000|2022-03-19 21:37:20|327.45|324.55|327.45|324.55|327.46|324.56|327.45|324.55|11
1647725850000|2022-03-19 21:37:30|327.46|324.56|327.46|324.56|327.49|324.59|327.45|324.55|14
1647725860000|2022-03-19 21:37:40|327.47|324.57|327.47|324.57|327.47|324.57|327.45|324.55|18
1647725870000|2022-03-19 21:37:50|327.46|324.56|327.46|324.56|327.47|324.57|327.43|324.53|14
1647725880000|2022-03-19 21:38:00|327.45|324.55|327.45|324.55|327.45|324.55|327.44|324.54|5
1647725890000|2022-03-19 21:38:10|327.46|324.56|327.44|324.54|327.46|324.56|327.41|324.51|16
1647725900000|2022-03-19 21:38:20|327.45|324.55|327.44|324.54|327.45|324.55|327.43|324.53|6
1647725910000|2022-03-19 21:38:30|327.45|324.55|327.44|324.54|327.46|324.56|327.42|324.52|13
1647725920000|2022-03-19 21:38:40|327.43|324.53|327.4|324.5|327.45|324.55|327.39|324.49|16
1647725930000|2022-03-19 21:38:50|327.41|324.51|327.39|324.49|327.41|324.51|327.38|324.48|9
1647725940000|2022-03-19 21:39:00|327.4|324.5|327.36|324.46|327.4|324.5|327.36|324.46|8
1647725950000|2022-03-19 21:39:10|327.38|324.48|327.38|324.48|327.39|324.49|327.38|324.48|5
1647725960000|2022-03-19 21:39:20|327.39|324.49|327.38|324.48|327.39|324.49|327.38|324.48|8
1647725970000|2022-03-19 21:39:30|327.39|324.49|327.39|324.49|327.39|324.49|327.38|324.48|7
1647725980000|2022-03-19 21:39:40|327.38|324.48|327.4|324.5|327.41|324.51|327.38|324.48|5
1647725990000|2022-03-19 21:39:50|327.41|324.51|327.4|324.5|327.41|324.51|327.39|324.49|4
1647726000000|2022-03-19 21:40:00|327.39|324.49|327.39|324.49|327.4|324.5|327.38|324.48|7
1647726010000|2022-03-19 21:40:10|327.38|324.48|327.38|324.48|327.4|324.5|327.38|324.48|10
1647726020000|2022-03-19 21:40:20|327.4|324.5|327.35|324.45|327.4|324.5|327.34|324.44|18
1647726030000|2022-03-19 21:40:30|327.36|324.46|327.26|324.36|327.36|324.46|327.25|324.35|21
1647726040000|2022-03-19 21:40:40|327.27|324.37|327.29|324.39|327.3|324.4|327.25|324.35|14
1647726050000|2022-03-19 21:40:50|327.28|324.38|327.28|324.38|327.3|324.4|327.27|324.37|15
1647726060000|2022-03-19 21:41:00|327.27|324.37|327.15|324.25|327.27|324.37|327.15|324.25|10
1647726070000|2022-03-19 21:41:10|327.14|324.24|326.99|324.09|327.14|324.24|326.98|324.08|21
1647726080000|2022-03-19 21:41:20|327.01|324.11|326.98|324.08|327.01|324.11|326.95|324.05|16
1647726090000|2022-03-19 21:41:30|326.97|324.07|326.97|324.07|326.98|324.08|326.95|324.05|22
1647726100000|2022-03-19 21:41:40|326.96|324.06|326.96|324.06|326.98|324.08|326.96|324.06|23
1647726110000|2022-03-19 21:41:50|326.97|324.07|326.97|324.07|326.97|324.07|326.96|324.06|13
1647726120000|2022-03-19 21:42:00|326.98|324.08|327|324.1|327.01|324.11|326.96|324.06|20
1647726130000|2022-03-19 21:42:10|327.01|324.11|327.02|324.12|327.03|324.13|327|324.1|8
1647726140000|2022-03-19 21:42:20|327.03|324.13|327.04|324.14|327.04|324.14|327.01|324.11|13
1647726150000|2022-03-19 21:42:30|327.05|324.15|327.03|324.13|327.05|324.15|327.02|324.12|6
1647726160000|2022-03-19 21:42:40|327.02|324.12|327.05|324.15|327.05|324.15|327.02|324.12|4
1647726170000|2022-03-19 21:42:50|327.04|324.14|327.04|324.14|327.04|324.14|327.03|324.13|5
1647726180000|2022-03-19 21:43:00|327.05|324.15|327.05|324.15|327.07|324.17|327.04|324.14|9
1647726190000|2022-03-19 21:43:10|327.09|324.19|327.08|324.18|327.09|324.19|327.06|324.16|12
1647726200000|2022-03-19 21:43:20|327.07|324.17|327.03|324.13|327.08|324.18|326.98|324.08|9
1647726210000|2022-03-19 21:43:30|327.04|324.14|327.01|324.11|327.05|324.15|327.01|324.11|13
1647726220000|2022-03-19 21:43:40|327.02|324.12|327.01|324.11|327.02|324.12|327|324.1|6
1647726230000|2022-03-19 21:43:50|327.02|324.12|327.02|324.12|327.03|324.13|327.01|324.11|15
1647726240000|2022-03-19 21:44:00|327.03|324.13|327.04|324.14|327.06|324.16|327.03|324.13|10
1647726250000|2022-03-19 21:44:10|327.05|324.15|327.06|324.16|327.06|324.16|327.05|324.15|4
1647726260000|2022-03-19 21:44:20|327.05|324.15|327.04|324.14|327.05|324.15|327.03|324.13|10
1647726270000|2022-03-19 21:44:30|327.05|324.15|327.07|324.17|327.08|324.18|327.05|324.15|9
1647726280000|2022-03-19 21:44:40|327.06|324.16|327.07|324.17|327.09|324.19|327.06|324.16|8
1647726290000|2022-03-19 21:44:50|327.08|324.18|327.1|324.2|327.12|324.22|327.08|324.18|7
1647726310000|2022-03-19 21:45:10|327.09|324.19|327.19|324.29|327.2|324.3|327.08|324.18|10
1647726320000|2022-03-19 21:45:20|327.2|324.3|327.12|324.22|327.2|324.3|327.11|324.21|17
1647726330000|2022-03-19 21:45:30|327.1|324.2|327.14|324.24|327.15|324.25|327.1|324.2|13
1647726340000|2022-03-19 21:45:40|327.13|324.23|327.15|324.25|327.16|324.26|327.13|324.23|4
1647726350000|2022-03-19 21:45:50|327.07|324.17|327.02|324.12|327.08|324.18|327.02|324.12|14
1647726360000|2022-03-19 21:46:00|327.01|324.11|327.01|324.11|327.02|324.12|327.01|324.11|7
1647726380000|2022-03-19 21:46:20|327|324.1|327.1|324.2|327.11|324.21|327|324.1|18
1647726390000|2022-03-19 21:46:30|327.11|324.21|327.06|324.16|327.12|324.22|327.06|324.16|9
1647726400000|2022-03-19 21:46:40|327.07|324.17|327.07|324.17|327.07|324.17|327.06|324.16|5
1647726410000|2022-03-19 21:46:50|327.05|324.15|327.06|324.16|327.06|324.16|327.04|324.14|6
1647726420000|2022-03-19 21:47:00|327.05|324.15|327.13|324.23|327.13|324.23|327.05|324.15|8
1647726430000|2022-03-19 21:47:10|327.14|324.24|327.16|324.26|327.16|324.26|327.14|324.24|3
1647726440000|2022-03-19 21:47:20|327.17|324.27|327.15|324.25|327.17|324.27|327.13|324.23|7
1647726450000|2022-03-19 21:47:30|327.16|324.26|327.22|324.32|327.23|324.33|327.15|324.25|13
1647726460000|2022-03-19 21:47:40|327.23|324.33|327.22|324.32|327.24|324.34|327.22|324.32|5
1647726480000|2022-03-19 21:48:00|327.24|324.34|327.24|324.34|327.24|324.34|327.24|324.34|1
1647726490000|2022-03-19 21:48:10|327.25|324.35|327.26|324.36|327.26|324.36|327.25|324.35|8
1647726500000|2022-03-19 21:48:20|327.25|324.35|327.27|324.37|327.3|324.4|327.25|324.35|9
1647726510000|2022-03-19 21:48:30|327.25|324.35|327.25|324.35|327.25|324.35|327.24|324.34|3
1647726520000|2022-03-19 21:48:40|327.24|324.34|327.44|324.54|327.44|324.54|327.24|324.34|14
1647726530000|2022-03-19 21:48:50|327.43|324.53|327.49|324.59|327.5|324.6|327.43|324.53|13
1647726540000|2022-03-19 21:49:00|327.5|324.6|327.55|324.65|327.57|324.67|327.49|324.59|19
1647726550000|2022-03-19 21:49:10|327.56|324.66|327.56|324.66|327.59|324.69|327.55|324.65|11
1647726560000|2022-03-19 21:49:20|327.57|324.67|327.63|324.73|327.63|324.73|327.55|324.65|11
1647726570000|2022-03-19 21:49:30|327.61|324.71|327.6|324.7|327.61|324.71|327.58|324.68|21
1647726580000|2022-03-19 21:49:40|327.61|324.71|327.64|324.74|327.64|324.74|327.6|324.7|5
1647726590000|2022-03-19 21:49:50|327.63|324.73|327.67|324.77|327.67|324.77|327.63|324.73|8
1647726600000|2022-03-19 21:50:00|327.66|324.76|327.69|324.79|327.69|324.79|327.64|324.74|10
1647726610000|2022-03-19 21:50:10|327.68|324.78|327.67|324.77|327.7|324.8|327.67|324.77|9
1647726620000|2022-03-19 21:50:20|327.68|324.78|327.67|324.77|327.68|324.78|327.67|324.77|4
1647726630000|2022-03-19 21:50:30|327.68|324.78|327.67|324.77|327.68|324.78|327.67|324.77|2
1647726640000|2022-03-19 21:50:40|327.68|324.78|327.76|324.86|327.76|324.86|327.67|324.77|6
1647726650000|2022-03-19 21:50:50|327.74|324.84|327.68|324.78|327.74|324.84|327.67|324.77|4
1647726660000|2022-03-19 21:51:00|327.67|324.77|327.71|324.81|327.71|324.81|327.67|324.77|10
1647726670000|2022-03-19 21:51:10|327.72|324.82|327.92|325.02|327.93|325.03|327.7|324.8|19
1647726680000|2022-03-19 21:51:20|327.95|325.05|328.16|325.26|328.16|325.26|327.95|325.05|22
1647726690000|2022-03-19 21:51:30|328.15|325.25|328.19|325.29|328.19|325.29|328.14|325.24|21
1647726700000|2022-03-19 21:51:40|328.2|325.3|328.19|325.29|328.2|325.3|328.19|325.29|14
1647726710000|2022-03-19 21:51:50|328.2|325.3|328.21|325.31|328.22|325.32|328.19|325.29|21
1647726720000|2022-03-19 21:52:00|328.22|325.32|328.23|325.33|328.23|325.33|328.2|325.3|12
1647726730000|2022-03-19 21:52:10|328.24|325.34|328.24|325.34|328.28|325.38|328.22|325.32|17
1647726740000|2022-03-19 21:52:20|328.22|325.32|328.15|325.25|328.25|325.35|328.14|325.24|26
1647726750000|2022-03-19 21:52:30|328.18|325.28|328.11|325.21|328.18|325.28|328.07|325.17|32
1647726760000|2022-03-19 21:52:40|328.13|325.23|328.21|325.31|328.21|325.31|328.09|325.19|14
1647726770000|2022-03-19 21:52:50|328.22|325.32|328.21|325.31|328.23|325.33|328.19|325.29|8
1647726780000|2022-03-19 21:53:00|328.22|325.32|328.27|325.37|328.28|325.38|328.21|325.31|12
1647726790000|2022-03-19 21:53:10|328.25|325.35|328.21|325.31|328.28|325.38|328.21|325.31|9
1647726800000|2022-03-19 21:53:20|328.23|325.33|328.26|325.36|328.26|325.36|328.21|325.31|5
1647726810000|2022-03-19 21:53:30|328.25|325.35|328.25|325.35|328.26|325.36|328.24|325.34|5
1647726820000|2022-03-19 21:53:40|328.23|325.33|328.26|325.36|328.26|325.36|328.23|325.33|11
1647726830000|2022-03-19 21:53:50|328.24|325.34|328.26|325.36|328.26|325.36|328.24|325.34|2
1647726840000|2022-03-19 21:54:00|328.25|325.35|328.23|325.33|328.25|325.35|328.23|325.33|5
1647726850000|2022-03-19 21:54:10|328.2|325.3|328.28|325.38|328.28|325.38|328.2|325.3|5
1647726860000|2022-03-19 21:54:20|328.26|325.36|328.26|325.36|328.27|325.37|328.26|325.36|5
1647726870000|2022-03-19 21:54:30|328.25|325.35|328.2|325.3|328.25|325.35|328.2|325.3|4
1647726880000|2022-03-19 21:54:40|328.21|325.31|328.19|325.29|328.22|325.32|328.18|325.28|13
1647726890000|2022-03-19 21:54:50|328.2|325.3|328.2|325.3|328.21|325.31|328.19|325.29|5
1647726900000|2022-03-19 21:55:00|328.21|325.31|328.15|325.25|328.22|325.32|328.13|325.23|13
1647726910000|2022-03-19 21:55:10|328.18|325.28|328.17|325.27|328.18|325.28|328.17|325.27|2
1647726920000|2022-03-19 21:55:20|328.16|325.26|328.14|325.24|328.17|325.27|328.14|325.24|6
1647726930000|2022-03-19 21:55:30|328.15|325.25|328.13|325.23|328.15|325.25|328.1|325.2|8
1647726940000|2022-03-19 21:55:40|328.14|325.24|328.15|325.25|328.16|325.26|328.14|325.24|4
1647726950000|2022-03-19 21:55:50|328.16|325.26|328.02|325.12|328.18|325.28|328.02|325.12|20
1647726960000|2022-03-19 21:56:00|328|325.1|327.53|324.63|328|325.1|327.53|324.63|24
1647726970000|2022-03-19 21:56:10|327.54|324.64|327.53|324.63|327.54|324.64|327.53|324.63|12
1647726980000|2022-03-19 21:56:20|327.54|324.64|327.53|324.63|327.54|324.64|327.53|324.63|6
1647726990000|2022-03-19 21:56:30|327.54|324.64|327.48|324.58|327.55|324.65|327.48|324.58|12
1647727000000|2022-03-19 21:56:40|327.49|324.59|327.57|324.67|327.57|324.67|327.47|324.57|13
1647727010000|2022-03-19 21:56:50|327.55|324.65|327.7|324.8|327.7|324.8|327.55|324.65|21
1647727020000|2022-03-19 21:57:00|327.69|324.79|327.72|324.82|327.73|324.83|327.69|324.79|15
1647727030000|2022-03-19 21:57:10|327.71|324.81|327.85|324.95|327.86|324.96|327.71|324.81|20
1647727040000|2022-03-19 21:57:20|327.86|324.96|327.85|324.95|327.86|324.96|327.79|324.89|13
1647727050000|2022-03-19 21:57:30|327.86|324.96|327.71|324.81|327.86|324.96|327.68|324.78|14
1647727060000|2022-03-19 21:57:40|327.7|324.8|327.7|324.8|327.71|324.81|327.65|324.75|22
1647727070000|2022-03-19 21:57:50|327.69|324.79|327.2|324.3|327.7|324.8|327.14|324.24|26
1647727080000|2022-03-19 21:58:00|327.19|324.29|327.16|324.26|327.24|324.34|327.16|324.26|15
1647727090000|2022-03-19 21:58:10|327.17|324.27|327.2|324.3|327.2|324.3|327.16|324.26|7
1647727100000|2022-03-19 21:58:20|327.21|324.31|327.21|324.31|327.23|324.33|327.21|324.31|10
1647727110000|2022-03-19 21:58:30|327.22|324.32|327.18|324.28|327.22|324.32|327.17|324.27|19
1647727120000|2022-03-19 21:58:40|327.19|324.29|327.27|324.37|327.28|324.38|327.19|324.29|9
1647727130000|2022-03-19 21:58:50|327.28|324.38|327.23|324.33|327.28|324.38|327.23|324.33|14
1647727140000|2022-03-19 21:59:00|327.24|324.34|327.26|324.36|327.26|324.36|327.22|324.32|4
1647727150000|2022-03-19 21:59:10|327.27|324.37|327.39|324.49|327.39|324.49|327.27|324.37|13
1647727160000|2022-03-19 21:59:20|327.4|324.5|327.38|324.48|327.4|324.5|327.38|324.48|2
1647727170000|2022-03-19 21:59:30|327.37|324.47|327.29|324.39|327.37|324.47|327.26|324.36|12
1647727180000|2022-03-19 21:59:40|327.28|324.38|327.31|324.41|327.31|324.41|327.28|324.38|3
1647727190000|2022-03-19 21:59:50|327.32|324.42|327.3|324.4|327.32|324.42|327.26|324.36|11
1647727200000|2022-03-19 22:00:00|327.29|324.39|327.19|324.29|327.3|324.4|327.19|324.29|18
1647727210000|2022-03-19 22:00:10|327.2|324.3|327.22|324.32|327.23|324.33|327.18|324.28|14
1647727220000|2022-03-19 22:00:20|327.23|324.33|327.22|324.32|327.24|324.34|327.22|324.32|6
1647727230000|2022-03-19 22:00:30|327.23|324.33|327.25|324.35|327.25|324.35|327.21|324.31|15
1647727240000|2022-03-19 22:00:40|327.26|324.36|327.25|324.35|327.26|324.36|327.25|324.35|6
1647727250000|2022-03-19 22:00:50|327.24|324.34|327.25|324.35|327.26|324.36|327.24|324.34|8
1647727260000|2022-03-19 22:01:00|327.26|324.36|327.24|324.34|327.26|324.36|327.24|324.34|3
1647727270000|2022-03-19 22:01:10|327.23|324.33|327.05|324.15|327.24|324.34|327.05|324.15|19
1647727280000|2022-03-19 22:01:20|327.04|324.14|327.06|324.16|327.09|324.19|327.04|324.14|19
1647727290000|2022-03-19 22:01:30|327.07|324.17|327.06|324.16|327.07|324.17|327.05|324.15|13
1647727300000|2022-03-19 22:01:40|327.05|324.15|326.94|324.04|327.05|324.15|326.94|324.04|16
1647727310000|2022-03-19 22:01:50|326.93|324.03|326.9|324|326.94|324.04|326.86|323.96|14
1647727320000|2022-03-19 22:02:00|326.89|323.99|326.95|324.05|326.95|324.05|326.85|323.95|15
1647727330000|2022-03-19 22:02:10|326.94|324.04|327.19|324.29|327.19|324.29|326.93|324.03|20
1647727340000|2022-03-19 22:02:20|327.2|324.3|327.44|324.54|327.44|324.54|327.2|324.3|17
1647727350000|2022-03-19 22:02:30|327.45|324.55|327.74|324.84|327.75|324.85|327.45|324.55|18
1647727360000|2022-03-19 22:02:40|327.73|324.83|327.42|324.52|327.74|324.84|327.41|324.51|19
1647727370000|2022-03-19 22:02:50|327.38|324.48|327.31|324.41|327.39|324.49|327.29|324.39|18
1647727380000|2022-03-19 22:03:00|327.32|324.42|327.49|324.59|327.49|324.59|327.31|324.41|19
1647727390000|2022-03-19 22:03:10|327.5|324.6|327.78|324.88|327.78|324.88|327.5|324.6|17
1647727400000|2022-03-19 22:03:20|327.77|324.87|327.72|324.82|327.82|324.92|327.72|324.82|13
1647727410000|2022-03-19 22:03:30|327.71|324.81|327.7|324.8|327.71|324.81|327.66|324.76|15
1647727420000|2022-03-19 22:03:40|327.71|324.81|327.59|324.69|327.74|324.84|327.59|324.69|13
1647727430000|2022-03-19 22:03:50|327.57|324.67|327.48|324.58|327.57|324.67|327.45|324.55|16
1647727440000|2022-03-19 22:04:00|327.47|324.57|327.7|324.8|327.7|324.8|327.47|324.57|21
1647727450000|2022-03-19 22:04:10|327.69|324.79|327.68|324.78|327.7|324.8|327.68|324.78|10
1647727460000|2022-03-19 22:04:20|327.69|324.79|327.62|324.72|327.7|324.8|327.62|324.72|8
1647727470000|2022-03-19 22:04:30|327.63|324.73|327.45|324.55|327.64|324.74|327.45|324.55|13
1647727480000|2022-03-19 22:04:40|327.46|324.56|327.44|324.54|327.46|324.56|327.44|324.54|6
1647727500000|2022-03-19 22:05:00|327.45|324.55|327.69|324.79|327.69|324.79|327.45|324.55|15
1647727510000|2022-03-19 22:05:10|327.7|324.8|327.7|324.8|327.71|324.81|327.68|324.78|9
1647727520000|2022-03-19 22:05:20|327.69|324.79|327.69|324.79|327.69|324.79|327.69|324.79|1
1647727530000|2022-03-19 22:05:30|327.7|324.8|327.69|324.79|327.7|324.8|327.69|324.79|8
1647727550000|2022-03-19 22:05:50|327.7|324.8|327.7|324.8|327.7|324.8|327.7|324.8|1
1647727560000|2022-03-19 22:06:00|327.72|324.82|327.75|324.85|327.78|324.88|327.72|324.82|10
1647727570000|2022-03-19 22:06:10|327.76|324.86|327.83|324.93|327.83|324.93|327.75|324.85|15
1647727580000|2022-03-19 22:06:20|327.82|324.92|327.79|324.89|327.82|324.92|327.79|324.89|10
1647727590000|2022-03-19 22:06:30|327.8|324.9|327.8|324.9|327.8|324.9|327.79|324.89|5
1647727600000|2022-03-19 22:06:40|327.81|324.91|327.99|325.09|327.99|325.09|327.81|324.91|13
1647727610000|2022-03-19 22:06:50|328|325.1|328.06|325.16|328.06|325.16|327.99|325.09|8
1647727620000|2022-03-19 22:07:00|328.05|325.15|328.01|325.11|328.05|325.15|327.98|325.08|11
1647727630000|2022-03-19 22:07:10|328.02|325.12|328.03|325.13|328.04|325.14|328.01|325.11|7
1647727640000|2022-03-19 22:07:20|328.02|325.12|328.14|325.24|328.15|325.25|328.02|325.12|7
1647727650000|2022-03-19 22:07:30|328.1|325.2|327.88|324.98|328.11|325.21|327.88|324.98|21
1647727660000|2022-03-19 22:07:40|327.89|324.99|327.91|325.01|327.91|325.01|327.89|324.99|13
1647727670000|2022-03-19 22:07:50|327.9|325|327.83|324.93|328.01|325.11|327.83|324.93|22
1647727680000|2022-03-19 22:08:00|327.87|324.97|327.64|324.74|327.87|324.97|327.62|324.72|29
1647727690000|2022-03-19 22:08:10|327.65|324.75|327.69|324.79|327.69|324.79|327.61|324.71|17
1647727700000|2022-03-19 22:08:20|327.68|324.78|327.62|324.72|327.68|324.78|327.62|324.72|11
1647727710000|2022-03-19 22:08:30|327.6|324.7|327.52|324.62|327.6|324.7|327.5|324.6|11
1647727720000|2022-03-19 22:08:40|327.48|324.58|327.37|324.47|327.53|324.63|327.37|324.47|15
1647727730000|2022-03-19 22:08:50|327.34|324.44|327.28|324.38|327.34|324.44|327.21|324.31|17
1647727740000|2022-03-19 22:09:00|327.27|324.37|327.14|324.24|327.28|324.38|327.14|324.24|10
1647727750000|2022-03-19 22:09:10|327.15|324.25|327.12|324.22|327.21|324.31|327.09|324.19|20
1647727760000|2022-03-19 22:09:20|327.13|324.23|326.85|323.95|327.13|324.23|326.84|323.94|22
1647727770000|2022-03-19 22:09:30|326.86|323.96|326.3|323.4|326.86|323.96|326.28|323.38|31
1647727780000|2022-03-19 22:09:40|326.32|323.42|326.22|323.32|326.35|323.45|326.21|323.31|24
1647727790000|2022-03-19 22:09:50|326.21|323.31|326.17|323.27|326.22|323.32|326.16|323.26|14
1647727800000|2022-03-19 22:10:00|326.16|323.26|326.17|323.27|326.19|323.29|326.16|323.26|22
1647727810000|2022-03-19 22:10:10|326.15|323.25|326.21|323.31|326.21|323.31|326.15|323.25|10
1647727820000|2022-03-19 22:10:20|326.22|323.32|326.3|323.4|326.31|323.41|326.21|323.31|18
1647727830000|2022-03-19 22:10:30|326.36|323.46|326.37|323.47|326.42|323.52|326.36|323.46|21
1647727840000|2022-03-19 22:10:40|326.38|323.48|326.38|323.48|326.4|323.5|326.35|323.45|13
1647727850000|2022-03-19 22:10:50|326.37|323.47|326.25|323.35|326.47|323.57|326.25|323.35|19
1647727860000|2022-03-19 22:11:00|326.24|323.34|326.06|323.16|326.25|323.35|326.06|323.16|18
1647727870000|2022-03-19 22:11:10|326.05|323.15|325.86|322.96|326.05|323.15|325.86|322.96|20
1647727880000|2022-03-19 22:11:20|325.85|322.95|325.57|322.67|325.85|322.95|325.57|322.67|23
1647727890000|2022-03-19 22:11:30|325.59|322.69|325.46|322.56|325.62|322.72|325.43|322.53|23
1647727900000|2022-03-19 22:11:40|325.44|322.54|325.7|322.8|325.78|322.88|325.44|322.54|23
1647727910000|2022-03-19 22:11:50|325.71|322.81|325.72|322.82|325.72|322.82|325.7|322.8|9
1647727920000|2022-03-19 22:12:00|325.75|322.85|325.96|323.06|325.97|323.07|325.75|322.85|22
1647727930000|2022-03-19 22:12:10|325.97|323.07|326.01|323.11|326.02|323.12|325.93|323.03|22
1647727940000|2022-03-19 22:12:20|326|323.1|325.93|323.03|326|323.1|325.93|323.03|22
1647727950000|2022-03-19 22:12:30|325.95|323.05|325.58|322.68|325.95|323.05|325.57|322.67|27
1647727960000|2022-03-19 22:12:40|325.57|322.67|325.52|322.62|325.59|322.69|325.51|322.61|23
1647727970000|2022-03-19 22:12:50|325.53|322.63|325.43|322.53|325.53|322.63|325.4|322.5|20
1647727980000|2022-03-19 22:13:00|325.42|322.52|325.59|322.69|325.6|322.7|325.42|322.52|25
1647727990000|2022-03-19 22:13:10|325.6|322.7|325.66|322.76|325.66|322.76|325.59|322.69|21
1647728000000|2022-03-19 22:13:20|325.69|322.79|325.6|322.7|325.72|322.82|325.58|322.68|22
1647728010000|2022-03-19 22:13:30|325.57|322.67|325.49|322.59|325.6|322.7|325.45|322.55|17
1647728020000|2022-03-19 22:13:40|325.5|322.6|325.47|322.57|325.54|322.64|325.46|322.56|18
1647728030000|2022-03-19 22:13:50|325.46|322.56|325.47|322.57|325.48|322.58|325.45|322.55|7
1647728040000|2022-03-19 22:14:00|325.45|322.55|325.41|322.51|325.45|322.55|325.38|322.48|21
1647728050000|2022-03-19 22:14:10|325.4|322.5|325.25|322.35|325.41|322.51|325.25|322.35|19
1647728060000|2022-03-19 22:14:20|325.19|322.29|325.35|322.45|325.37|322.47|325.18|322.28|22
1647728070000|2022-03-19 22:14:30|325.36|322.46|325.33|322.43|325.44|322.54|325.33|322.43|20
1647728080000|2022-03-19 22:14:40|325.32|322.42|325.48|322.58|325.5|322.6|325.29|322.39|21
1647728090000|2022-03-19 22:14:50|325.51|322.61|325.44|322.54|325.57|322.67|325.41|322.51|26
1647728100000|2022-03-19 22:15:00|325.43|322.53|325.48|322.58|325.48|322.58|325.36|322.46|20
1647728110000|2022-03-19 22:15:10|325.49|322.59|325.53|322.63|325.58|322.68|325.42|322.52|22
1647728120000|2022-03-19 22:15:20|325.52|322.62|325.57|322.67|325.58|322.68|325.52|322.62|16
1647728130000|2022-03-19 22:15:30|325.58|322.68|325.54|322.64|325.61|322.71|325.54|322.64|16
1647728140000|2022-03-19 22:15:40|325.53|322.63|325.11|322.21|325.53|322.63|325.11|322.21|27
1647728150000|2022-03-19 22:15:50|325.07|322.17|324.75|321.85|325.09|322.19|324.66|321.76|32
1647728160000|2022-03-19 22:16:00|324.76|321.86|324.82|321.92|324.84|321.94|324.68|321.78|34
1647728170000|2022-03-19 22:16:10|324.83|321.93|324.69|321.79|324.87|321.97|324.67|321.77|27
1647728180000|2022-03-19 22:16:20|324.71|321.81|324.62|321.72|324.71|321.81|324.59|321.69|19
1647728190000|2022-03-19 22:16:30|324.63|321.73|324.55|321.65|324.63|321.73|324.49|321.59|22
1647728200000|2022-03-19 22:16:40|324.52|321.62|324.57|321.67|324.61|321.71|324.52|321.62|26
1647728210000|2022-03-19 22:16:50|324.58|321.68|324.64|321.74|324.67|321.77|324.57|321.67|15
1647728220000|2022-03-19 22:17:00|324.65|321.75|324.53|321.63|324.69|321.79|324.53|321.63|29
1647728230000|2022-03-19 22:17:10|324.54|321.64|324.43|321.53|324.57|321.67|324.42|321.52|28
1647728240000|2022-03-19 22:17:20|324.44|321.54|324.23|321.33|324.48|321.58|324.2|321.3|27
1647728250000|2022-03-19 22:17:30|324.2|321.3|323.99|321.09|324.28|321.38|323.99|321.09|32
1647728260000|2022-03-19 22:17:40|323.97|321.07|323.61|320.71|323.98|321.08|323.61|320.71|25
1647728270000|2022-03-19 22:17:50|323.66|320.76|323.64|320.74|323.73|320.83|323.63|320.73|18
1647728280000|2022-03-19 22:18:00|323.63|320.73|323.89|320.99|323.89|320.99|323.61|320.71|25
1647728290000|2022-03-19 22:18:10|323.88|320.98|324.11|321.21|324.12|321.22|323.86|320.96|27
1647728300000|2022-03-19 22:18:20|324.12|321.22|324.2|321.3|324.41|321.51|324.11|321.21|30
1647728310000|2022-03-19 22:18:30|324.22|321.32|324.4|321.5|324.41|321.51|324.22|321.32|25
1647728320000|2022-03-19 22:18:40|324.41|321.51|324.38|321.48|324.46|321.56|324.32|321.42|35
1647728330000|2022-03-19 22:18:50|324.42|321.52|324.28|321.38|324.46|321.56|324.23|321.33|28
1647728340000|2022-03-19 22:19:00|324.27|321.37|324.53|321.63|324.53|321.63|324.27|321.37|26
1647728350000|2022-03-19 22:19:10|324.54|321.64|324.69|321.79|324.72|321.82|324.53|321.63|26
1647728360000|2022-03-19 22:19:20|324.7|321.8|324.86|321.96|324.94|322.04|324.63|321.73|32
1647728370000|2022-03-19 22:19:30|324.85|321.95|324.64|321.74|324.9|322|324.62|321.72|26
1647728380000|2022-03-19 22:19:40|324.63|321.73|324.83|321.93|324.84|321.94|324.63|321.73|29
1647728390000|2022-03-19 22:19:50|324.82|321.92|324.92|322.02|324.92|322.02|324.76|321.86|29
1647728400000|2022-03-19 22:20:00|324.91|322.01|324.91|322.01|324.92|322.02|324.8|321.9|27
1647728410000|2022-03-19 22:20:10|324.93|322.03|324.98|322.08|325.08|322.18|324.91|322.01|25
1647728420000|2022-03-19 22:20:20|325.04|322.14|324.76|321.86|325.06|322.16|324.76|321.86|26
1647728430000|2022-03-19 22:20:30|324.78|321.88|324.53|321.63|324.81|321.91|324.5|321.6|21
1647728440000|2022-03-19 22:20:40|324.51|321.61|324.3|321.4|324.51|321.61|324.29|321.39|26
1647728450000|2022-03-19 22:20:50|324.32|321.42|324.11|321.21|324.32|321.42|324.11|321.21|23
1647728460000|2022-03-19 22:21:00|324.1|321.2|324.01|321.11|324.1|321.2|323.92|321.02|27
1647728470000|2022-03-19 22:21:10|324.02|321.12|324.3|321.4|324.35|321.45|324.01|321.11|33
1647728480000|2022-03-19 22:21:20|324.29|321.39|324.42|321.52|324.46|321.56|324.24|321.34|27
1647728490000|2022-03-19 22:21:30|324.43|321.53|324.54|321.64|324.55|321.65|324.37|321.47|27
1647728500000|2022-03-19 22:21:40|324.55|321.65|324.43|321.53|324.55|321.65|324.37|321.47|27
1647728510000|2022-03-19 22:21:50|324.4|321.5|324.57|321.67|324.57|321.67|324.32|321.42|26
1647728520000|2022-03-19 22:22:00|324.56|321.66|324.48|321.58|324.65|321.75|324.48|321.58|20
1647728530000|2022-03-19 22:22:10|324.49|321.59|324.48|321.58|324.49|321.59|324.41|321.51|22
1647728540000|2022-03-19 22:22:20|324.47|321.57|324.53|321.63|324.57|321.67|324.47|321.57|19
1647728550000|2022-03-19 22:22:30|324.52|321.62|324.57|321.67|324.58|321.68|324.5|321.6|22
1647728560000|2022-03-19 22:22:40|324.58|321.68|324.35|321.45|324.65|321.75|324.35|321.45|28
1647728570000|2022-03-19 22:22:50|324.34|321.44|324.1|321.2|324.34|321.44|324.09|321.19|18
1647728580000|2022-03-19 22:23:00|324.09|321.19|323.81|320.91|324.09|321.19|323.81|320.91|23
1647728590000|2022-03-19 22:23:10|323.79|320.89|323.87|320.97|323.88|320.98|323.79|320.89|21
1647728600000|2022-03-19 22:23:20|323.79|320.89|323.69|320.79|323.79|320.89|323.62|320.72|24
1647728610000|2022-03-19 22:23:30|323.73|320.83|323.99|321.09|324.02|321.12|323.73|320.83|25
1647728620000|2022-03-19 22:23:40|324|321.1|323.94|321.04|324.01|321.11|323.89|320.99|19
1647728630000|2022-03-19 22:23:50|323.95|321.05|323.95|321.05|323.97|321.07|323.89|320.99|22
1647728640000|2022-03-19 22:24:00|323.94|321.04|323.89|320.99|323.94|321.04|323.84|320.94|13
1647728650000|2022-03-19 22:24:10|323.83|320.93|323.91|321.01|323.93|321.03|323.83|320.93|23
1647728660000|2022-03-19 22:24:20|323.9|321|324.14|321.24|324.14|321.24|323.9|321|22
1647728670000|2022-03-19 22:24:30|324.13|321.23|323.9|321|324.16|321.26|323.9|321|24
1647728680000|2022-03-19 22:24:40|323.94|321.04|323.92|321.02|323.94|321.04|323.9|321|14
1647728690000|2022-03-19 22:24:50|323.95|321.05|323.86|320.96|323.95|321.05|323.86|320.96|14
1647728700000|2022-03-19 22:25:00|323.87|320.97|323.99|321.09|323.99|321.09|323.85|320.95|18
1647728710000|2022-03-19 22:25:10|324.02|321.12|323.98|321.08|324.08|321.18|323.95|321.05|26
1647728720000|2022-03-19 22:25:20|323.99|321.09|324.01|321.11|324.02|321.12|323.95|321.05|22
1647728730000|2022-03-19 22:25:30|323.97|321.07|323.96|321.06|324.06|321.16|323.96|321.06|25
1647728740000|2022-03-19 22:25:40|323.97|321.07|323.93|321.03|323.99|321.09|323.93|321.03|20
1647728750000|2022-03-19 22:25:50|323.94|321.04|324.01|321.11|324.02|321.12|323.94|321.04|16
1647728760000|2022-03-19 22:26:00|324|321.1|324|321.1|324.05|321.15|323.98|321.08|16
1647728770000|2022-03-19 22:26:10|323.97|321.07|323.97|321.07|324.02|321.12|323.96|321.06|12
1647728780000|2022-03-19 22:26:20|323.95|321.05|324.01|321.11|324.03|321.13|323.95|321.05|13
1647728790000|2022-03-19 22:26:30|323.97|321.07|323.93|321.03|324|321.1|323.92|321.02|19
1647728800000|2022-03-19 22:26:40|323.92|321.02|323.86|320.96|323.94|321.04|323.86|320.96|13
1647728810000|2022-03-19 22:26:50|323.85|320.95|323.78|320.88|323.86|320.96|323.74|320.84|14
1647728820000|2022-03-19 22:27:00|323.77|320.87|323.82|320.92|323.82|320.92|323.63|320.73|28
1647728830000|2022-03-19 22:27:10|323.83|320.93|323.76|320.86|323.86|320.96|323.74|320.84|20
1647728840000|2022-03-19 22:27:20|323.75|320.85|323.79|320.89|323.8|320.9|323.75|320.85|13
1647728850000|2022-03-19 22:27:30|323.78|320.88|323.96|321.06|323.96|321.06|323.78|320.88|24
1647728860000|2022-03-19 22:27:40|323.97|321.07|324.09|321.19|324.09|321.19|323.89|320.99|23
1647728870000|2022-03-19 22:27:50|324.1|321.2|324.22|321.32|324.29|321.39|324.09|321.19|28
1647728880000|2022-03-19 22:28:00|324.26|321.36|324.14|321.24|324.27|321.37|324.09|321.19|24
1647728890000|2022-03-19 22:28:10|324.13|321.23|324.14|321.24|324.16|321.26|324.06|321.16|16
1647728900000|2022-03-19 22:28:20|324.13|321.23|323.91|321.01|324.21|321.31|323.91|321.01|21
1647728910000|2022-03-19 22:28:30|323.9|321|323.98|321.08|323.98|321.08|323.83|320.93|24
1647728920000|2022-03-19 22:28:40|323.97|321.07|323.81|320.91|323.98|321.08|323.79|320.89|21
1647728930000|2022-03-19 22:28:50|323.8|320.9|323.73|320.83|323.81|320.91|323.73|320.83|17
1647728940000|2022-03-19 22:29:00|323.72|320.82|323.62|320.72|323.72|320.82|323.62|320.72|16
1647728950000|2022-03-19 22:29:10|323.63|320.73|323.75|320.85|323.75|320.85|323.63|320.73|17
1647728960000|2022-03-19 22:29:20|323.72|320.82|323.78|320.88|323.8|320.9|323.72|320.82|15
1647728970000|2022-03-19 22:29:30|323.79|320.89|323.79|320.89|323.8|320.9|323.77|320.87|12
1647728980000|2022-03-19 22:29:40|323.78|320.88|323.81|320.91|323.81|320.91|323.78|320.88|11
1647728990000|2022-03-19 22:29:50|323.79|320.89|323.79|320.89|323.81|320.91|323.76|320.86|8
1647729000000|2022-03-19 22:30:00|323.76|320.86|323.82|320.92|323.83|320.93|323.76|320.86|20
1647729010000|2022-03-19 22:30:10|323.8|320.9|323.92|321.02|323.92|321.02|323.8|320.9|12
1647729020000|2022-03-19 22:30:20|323.91|321.01|323.79|320.89|323.95|321.05|323.79|320.89|21
1647729030000|2022-03-19 22:30:30|323.78|320.88|323.85|320.95|323.85|320.95|323.76|320.86|18
1647729040000|2022-03-19 22:30:40|323.86|320.96|323.97|321.07|324.02|321.12|323.85|320.95|20
1647729050000|2022-03-19 22:30:50|323.98|321.08|323.83|320.93|323.99|321.09|323.82|320.92|15
1647729060000|2022-03-19 22:31:00|323.82|320.92|323.83|320.93|323.84|320.94|323.81|320.91|14
1647729070000|2022-03-19 22:31:10|323.82|320.92|323.81|320.91|323.84|320.94|323.81|320.91|12
1647729080000|2022-03-19 22:31:20|323.79|320.89|323.81|320.91|323.82|320.92|323.79|320.89|14
1647729090000|2022-03-19 22:31:30|323.82|320.92|323.82|320.92|323.83|320.93|323.8|320.9|23
1647729100000|2022-03-19 22:31:40|323.83|320.93|323.7|320.8|323.83|320.93|323.7|320.8|18
1647729110000|2022-03-19 22:31:50|323.67|320.77|323.59|320.69|323.67|320.77|323.54|320.64|21
1647729120000|2022-03-19 22:32:00|323.6|320.7|323.52|320.62|323.6|320.7|323.52|320.62|12
1647729130000|2022-03-19 22:32:10|323.43|320.53|323.42|320.52|323.43|320.53|323.25|320.35|29
1647729140000|2022-03-19 22:32:20|323.41|320.51|323.51|320.61|323.51|320.61|323.41|320.51|16
1647729150000|2022-03-19 22:32:30|323.53|320.63|323.41|320.51|323.54|320.64|323.41|320.51|5
1647729160000|2022-03-19 22:32:40|323.4|320.5|323.4|320.5|323.43|320.53|323.4|320.5|9
1647729170000|2022-03-19 22:32:50|323.41|320.51|323.25|320.35|323.41|320.51|323.21|320.31|24
1647729180000|2022-03-19 22:33:00|323.24|320.34|323.28|320.38|323.3|320.4|323.24|320.34|18
1647729190000|2022-03-19 22:33:10|323.29|320.39|323.26|320.36|323.3|320.4|323.25|320.35|13
1647729200000|2022-03-19 22:33:20|323.27|320.37|323.24|320.34|323.27|320.37|323.23|320.33|18
1647729210000|2022-03-19 22:33:30|323.25|320.35|323.24|320.34|323.29|320.39|323.23|320.33|21
1647729220000|2022-03-19 22:33:40|323.25|320.35|323.26|320.36|323.28|320.38|323.23|320.33|21
1647729230000|2022-03-19 22:33:50|323.25|320.35|323.26|320.36|323.28|320.38|323.21|320.31|10
1647729240000|2022-03-19 22:34:00|323.25|320.35|323.21|320.31|323.36|320.46|323.21|320.31|28
1647729250000|2022-03-19 22:34:10|323.22|320.32|323.11|320.21|323.23|320.33|323.1|320.2|23
1647729260000|2022-03-19 22:34:20|323.12|320.22|323.16|320.26|323.18|320.28|323.12|320.22|13
1647729270000|2022-03-19 22:34:30|323.18|320.28|323.17|320.27|323.18|320.28|323.16|320.26|13
1647729280000|2022-03-19 22:34:40|323.15|320.25|323.16|320.26|323.17|320.27|323.14|320.24|10
1647729290000|2022-03-19 22:34:50|323.15|320.25|323.16|320.26|323.17|320.27|323.15|320.25|8
1647729300000|2022-03-19 22:35:00|323.13|320.23|323.04|320.14|323.13|320.23|322.97|320.07|18
1647729310000|2022-03-19 22:35:10|323.06|320.16|323.31|320.41|323.31|320.41|323.04|320.14|30
1647729320000|2022-03-19 22:35:20|323.29|320.39|323.34|320.44|323.43|320.53|323.29|320.39|27
1647729330000|2022-03-19 22:35:30|323.31|320.41|323.42|320.52|323.42|320.52|323.31|320.41|17
1647729340000|2022-03-19 22:35:40|323.43|320.53|323.29|320.39|323.43|320.53|323.28|320.38|15
1647729350000|2022-03-19 22:35:50|323.27|320.37|323.28|320.38|323.29|320.39|323.26|320.36|16
1647729360000|2022-03-19 22:36:00|323.27|320.37|323.31|320.41|323.31|320.41|323.27|320.37|7
1647729370000|2022-03-19 22:36:10|323.33|320.43|323.3|320.4|323.33|320.43|323.3|320.4|9
1647729380000|2022-03-19 22:36:20|323.31|320.41|323.29|320.39|323.32|320.42|323.29|320.39|10
1647729390000|2022-03-19 22:36:30|323.3|320.4|323.29|320.39|323.3|320.4|323.25|320.35|11
1647729400000|2022-03-19 22:36:40|323.3|320.4|323.3|320.4|323.3|320.4|323.29|320.39|5
1647729410000|2022-03-19 22:36:50|323.29|320.39|323.3|320.4|323.3|320.4|323.29|320.39|10
1647729420000|2022-03-19 22:37:00|323.31|320.41|323.33|320.43|323.35|320.45|323.3|320.4|10
1647729430000|2022-03-19 22:37:10|323.32|320.42|323.27|320.37|323.33|320.43|323.26|320.36|21
1647729440000|2022-03-19 22:37:20|323.28|320.38|323.27|320.37|323.29|320.39|323.27|320.37|14
1647729450000|2022-03-19 22:37:30|323.26|320.36|323.28|320.38|323.28|320.38|323.26|320.36|5
1647729460000|2022-03-19 22:37:40|323.27|320.37|323.27|320.37|323.28|320.38|323.26|320.36|10
1647729470000|2022-03-19 22:37:50|323.26|320.36|323.19|320.29|323.26|320.36|323.15|320.25|12
1647729480000|2022-03-19 22:38:00|323.18|320.28|323.17|320.27|323.2|320.3|323.16|320.26|13
1647729490000|2022-03-19 22:38:10|323.18|320.28|323.17|320.27|323.19|320.29|323.16|320.26|10
1647729500000|2022-03-19 22:38:20|323.18|320.28|323.12|320.22|323.18|320.28|323.1|320.2|14
1647729510000|2022-03-19 22:38:30|323.11|320.21|323.19|320.29|323.19|320.29|323.11|320.21|15
1647729520000|2022-03-19 22:38:40|323.2|320.3|323.26|320.36|323.26|320.36|323.2|320.3|14
1647729530000|2022-03-19 22:38:50|323.25|320.35|323.16|320.26|323.25|320.35|323.15|320.25|17
1647729540000|2022-03-19 22:39:00|323.14|320.24|323.21|320.31|323.22|320.32|323.14|320.24|18
1647729550000|2022-03-19 22:39:10|323.22|320.32|323.18|320.28|323.23|320.33|323.16|320.26|10
1647729560000|2022-03-19 22:39:20|323.19|320.29|323.18|320.28|323.19|320.29|323.17|320.27|8
1647729570000|2022-03-19 22:39:30|323.19|320.29|323.18|320.28|323.2|320.3|323.15|320.25|11
1647729580000|2022-03-19 22:39:40|323.14|320.24|323.19|320.29|323.19|320.29|323.14|320.24|13
1647729590000|2022-03-19 22:39:50|323.15|320.25|323.15|320.25|323.18|320.28|323.14|320.24|14
1647729600000|2022-03-19 22:40:00|323.16|320.26|323.28|320.38|323.28|320.38|323.15|320.25|14
1647729610000|2022-03-19 22:40:10|323.24|320.34|323.24|320.34|323.28|320.38|323.21|320.31|19
1647729620000|2022-03-19 22:40:20|323.31|320.41|323.26|320.36|323.35|320.45|323.26|320.36|11
1647729630000|2022-03-19 22:40:30|323.28|320.38|323.18|320.28|323.28|320.38|323.18|320.28|13
1647729640000|2022-03-19 22:40:40|323.19|320.29|323.21|320.31|323.22|320.32|323.19|320.29|12
1647729650000|2022-03-19 22:40:50|323.22|320.32|323.28|320.38|323.29|320.39|323.2|320.3|16
1647729660000|2022-03-19 22:41:00|323.29|320.39|323.28|320.38|323.3|320.4|323.27|320.37|13
1647729670000|2022-03-19 22:41:10|323.27|320.37|323.11|320.21|323.28|320.38|323.07|320.17|23
1647729680000|2022-03-19 22:41:20|323.12|320.22|323.11|320.21|323.13|320.23|323.1|320.2|15
1647729690000|2022-03-19 22:41:30|323.12|320.22|323.23|320.33|323.23|320.33|323.1|320.2|19
1647729700000|2022-03-19 22:41:40|323.22|320.32|323.16|320.26|323.22|320.32|323.16|320.26|8
1647729710000|2022-03-19 22:41:50|323.15|320.25|323.07|320.17|323.15|320.25|323.06|320.16|13
1647729720000|2022-03-19 22:42:00|323.08|320.18|323.12|320.22|323.13|320.23|323.07|320.17|13
1647729730000|2022-03-19 22:42:10|323.13|320.23|323.13|320.23|323.13|320.23|323.09|320.19|14
1647729740000|2022-03-19 22:42:20|323.12|320.22|323.12|320.22|323.12|320.22|323.11|320.21|9
1647729750000|2022-03-19 22:42:30|323.11|320.21|323.12|320.22|323.12|320.22|323.11|320.21|2
1647729760000|2022-03-19 22:42:40|323.13|320.23|323.12|320.22|323.14|320.24|323.12|320.22|11
1647729770000|2022-03-19 22:42:50|323.13|320.23|323.05|320.15|323.14|320.24|323.03|320.13|15
1647729780000|2022-03-19 22:43:00|323.1|320.2|323.05|320.15|323.13|320.23|323.03|320.13|20
1647729790000|2022-03-19 22:43:10|323.06|320.16|323.04|320.14|323.06|320.16|323.04|320.14|11
1647729800000|2022-03-19 22:43:20|323.05|320.15|323.04|320.14|323.07|320.17|322.98|320.08|16
1647729810000|2022-03-19 22:43:30|323.05|320.15|323.08|320.18|323.08|320.18|323.04|320.14|9
1647729820000|2022-03-19 22:43:40|323.07|320.17|322.92|320.02|323.08|320.18|322.92|320.02|19
1647729830000|2022-03-19 22:43:50|322.91|320.01|323|320.1|323|320.1|322.9|320|23
1647729840000|2022-03-19 22:44:00|323.05|320.15|323.17|320.27|323.18|320.28|323.05|320.15|23
1647729850000|2022-03-19 22:44:10|323.18|320.28|323.64|320.74|323.67|320.77|323.18|320.28|33
1647729860000|2022-03-19 22:44:20|323.66|320.76|323.58|320.68|323.69|320.79|323.56|320.66|30
1647729870000|2022-03-19 22:44:30|323.6|320.7|323.58|320.68|323.65|320.75|323.58|320.68|14
1647729880000|2022-03-19 22:44:40|323.59|320.69|323.76|320.86|323.78|320.88|323.59|320.69|19
1647729890000|2022-03-19 22:44:50|323.77|320.87|324.14|321.24|324.23|321.33|323.77|320.87|31
1647729900000|2022-03-19 22:45:00|324.16|321.26|324.34|321.44|324.36|321.46|324.12|321.22|27
1647729910000|2022-03-19 22:45:10|324.38|321.48|324.26|321.36|324.38|321.48|324.23|321.33|29
1647729920000|2022-03-19 22:45:20|324.19|321.29|324.2|321.3|324.25|321.35|324.11|321.21|19
1647729930000|2022-03-19 22:45:30|324.21|321.31|324.35|321.45|324.35|321.45|324.21|321.31|14
1647729940000|2022-03-19 22:45:40|324.34|321.44|324.22|321.32|324.35|321.45|324.2|321.3|14
1647729950000|2022-03-19 22:45:50|324.23|321.33|324.17|321.27|324.29|321.39|324.17|321.27|21
1647729960000|2022-03-19 22:46:00|324.16|321.26|323.87|320.97|324.17|321.27|323.86|320.96|28
1647729970000|2022-03-19 22:46:10|323.88|320.98|323.79|320.89|323.88|320.98|323.74|320.84|23
1647729980000|2022-03-19 22:46:20|323.8|320.9|323.72|320.82|323.81|320.91|323.72|320.82|16
1647729990000|2022-03-19 22:46:30|323.71|320.81|323.65|320.75|323.73|320.83|323.59|320.69|24
1647730000000|2022-03-19 22:46:40|323.64|320.74|323.64|320.74|323.65|320.75|323.64|320.74|11
1647730010000|2022-03-19 22:46:50|323.63|320.73|323.58|320.68|323.64|320.74|323.57|320.67|18
1647730020000|2022-03-19 22:47:00|323.57|320.67|323.74|320.84|323.74|320.84|323.57|320.67|17
1647730030000|2022-03-19 22:47:10|323.72|320.82|323.72|320.82|323.72|320.82|323.71|320.81|3
1647730040000|2022-03-19 22:47:20|323.71|320.81|323.62|320.72|323.71|320.81|323.61|320.71|10
1647730050000|2022-03-19 22:47:30|323.61|320.71|323.61|320.71|323.68|320.78|323.58|320.68|20
1647730060000|2022-03-19 22:47:40|323.63|320.73|323.62|320.72|323.63|320.73|323.58|320.68|12
1647730070000|2022-03-19 22:47:50|323.61|320.71|323.68|320.78|323.68|320.78|323.61|320.71|11
1647730080000|2022-03-19 22:48:00|323.69|320.79|323.65|320.75|323.69|320.79|323.62|320.72|12
1647730090000|2022-03-19 22:48:10|323.64|320.74|323.62|320.72|323.64|320.74|323.62|320.72|8
1647730100000|2022-03-19 22:48:20|323.63|320.73|323.66|320.76|323.67|320.77|323.55|320.65|13
1647730110000|2022-03-19 22:48:30|323.65|320.75|323.65|320.75|323.65|320.75|323.65|320.75|1
1647730120000|2022-03-19 22:48:40|323.64|320.74|323.74|320.84|323.74|320.84|323.59|320.69|24
1647730130000|2022-03-19 22:48:50|323.75|320.85|323.86|320.96|323.97|321.07|323.75|320.85|21
1647730140000|2022-03-19 22:49:00|323.85|320.95|324.01|321.11|324.01|321.11|323.85|320.95|18
1647730150000|2022-03-19 22:49:10|323.97|321.07|324.09|321.19|324.09|321.19|323.97|321.07|17
1647730160000|2022-03-19 22:49:20|324.08|321.18|324.11|321.21|324.13|321.23|324.08|321.18|19
1647730170000|2022-03-19 22:49:30|324.03|321.13|324.06|321.16|324.06|321.16|324.01|321.11|14
1647730180000|2022-03-19 22:49:40|324.05|321.15|324.14|321.24|324.15|321.25|324.05|321.15|17
1647730190000|2022-03-19 22:49:50|324.15|321.25|324.32|321.42|324.32|321.42|324.15|321.25|16
1647730200000|2022-03-19 22:50:00|324.33|321.43|324.34|321.44|324.36|321.46|324.25|321.35|23
1647730210000|2022-03-19 22:50:10|324.35|321.45|324.59|321.69|324.59|321.69|324.35|321.45|26
1647730220000|2022-03-19 22:50:20|324.58|321.68|324.36|321.46|324.59|321.69|324.36|321.46|22
1647730230000|2022-03-19 22:50:30|324.35|321.45|324.41|321.51|324.41|321.51|324.32|321.42|20
1647730240000|2022-03-19 22:50:40|324.4|321.5|324.46|321.56|324.46|321.56|324.4|321.5|19
1647730250000|2022-03-19 22:50:50|324.45|321.55|324.48|321.58|324.48|321.58|324.45|321.55|14
1647730260000|2022-03-19 22:51:00|324.47|321.57|324.46|321.56|324.48|321.58|324.44|321.54|19
1647730270000|2022-03-19 22:51:10|324.45|321.55|324.5|321.6|324.5|321.6|324.43|321.53|18
1647730280000|2022-03-19 22:51:20|324.49|321.59|324.49|321.59|324.5|321.6|324.48|321.58|8
1647730290000|2022-03-19 22:51:30|324.5|321.6|324.58|321.68|324.63|321.73|324.5|321.6|14
1647730300000|2022-03-19 22:51:40|324.61|321.71|324.65|321.75|324.65|321.75|324.61|321.71|13
1647730310000|2022-03-19 22:51:50|324.66|321.76|324.91|322.01|324.93|322.03|324.66|321.76|19
1647730320000|2022-03-19 22:52:00|324.95|322.05|324.85|321.95|324.97|322.07|324.84|321.94|27
1647730330000|2022-03-19 22:52:10|324.83|321.93|325.08|322.18|325.11|322.21|324.82|321.92|23
1647730340000|2022-03-19 22:52:20|325.12|322.22|325.08|322.18|325.17|322.27|325.08|322.18|21
1647730350000|2022-03-19 22:52:30|325.05|322.15|325.12|322.22|325.13|322.23|325.05|322.15|21
1647730360000|2022-03-19 22:52:40|325.1|322.2|325.12|322.22|325.17|322.27|325.09|322.19|20
1647730370000|2022-03-19 22:52:50|325.1|322.2|325.1|322.2|325.13|322.23|325.09|322.19|15
1647730380000|2022-03-19 22:53:00|325.09|322.19|324.97|322.07|325.1|322.2|324.97|322.07|16
1647730390000|2022-03-19 22:53:10|325|322.1|324.8|321.9|325|322.1|324.8|321.9|21
1647730400000|2022-03-19 22:53:20|324.81|321.91|324.9|322|324.91|322.01|324.71|321.81|20
1647730410000|2022-03-19 22:53:30|324.93|322.03|325.18|322.28|325.19|322.29|324.93|322.03|22
1647730420000|2022-03-19 22:53:40|325.17|322.27|325.17|322.27|325.21|322.31|325.14|322.24|15
1647730430000|2022-03-19 22:53:50|325.19|322.29|325.09|322.19|325.21|322.31|325.09|322.19|20
1647730440000|2022-03-19 22:54:00|325.13|322.23|325.18|322.28|325.18|322.28|325.09|322.19|15
1647730450000|2022-03-19 22:54:10|325.17|322.27|325.35|322.45|325.37|322.47|325.17|322.27|23
1647730460000|2022-03-19 22:54:20|325.36|322.46|325.51|322.61|325.51|322.61|325.27|322.37|25
1647730470000|2022-03-19 22:54:30|325.52|322.62|325.51|322.61|325.52|322.62|325.51|322.61|2
1647730480000|2022-03-19 22:54:40|325.52|322.62|325.5|322.6|325.54|322.64|325.43|322.53|16
1647730490000|2022-03-19 22:54:50|325.45|322.55|325.48|322.58|325.5|322.6|325.43|322.53|13
1647730500000|2022-03-19 22:55:00|325.49|322.59|325.52|322.62|325.54|322.64|325.49|322.59|10
1647730510000|2022-03-19 22:55:10|325.56|322.66|325.55|322.65|325.86|322.96|325.55|322.65|26
1647730520000|2022-03-19 22:55:20|325.56|322.66|325.55|322.65|325.57|322.67|325.42|322.52|17
1647730530000|2022-03-19 22:55:30|325.53|322.63|325.6|322.7|325.61|322.71|325.53|322.63|18
1647730540000|2022-03-19 22:55:40|325.63|322.73|325.73|322.83|325.79|322.89|325.63|322.73|24
1647730550000|2022-03-19 22:55:50|325.72|322.82|325.58|322.68|325.72|322.82|325.58|322.68|21
1647730560000|2022-03-19 22:56:00|325.59|322.69|325.48|322.58|325.59|322.69|325.47|322.57|20
1647730570000|2022-03-19 22:56:10|325.47|322.57|325.47|322.57|325.48|322.58|325.45|322.55|20
1647730580000|2022-03-19 22:56:20|325.46|322.56|325.6|322.7|325.6|322.7|325.46|322.56|13
1647730590000|2022-03-19 22:56:30|325.58|322.68|325.54|322.64|325.58|322.68|325.54|322.64|8
1647730600000|2022-03-19 22:56:40|325.53|322.63|325.58|322.68|325.58|322.68|325.51|322.61|11
1647730610000|2022-03-19 22:56:50|325.59|322.69|325.57|322.67|325.63|322.73|325.55|322.65|16
1647730620000|2022-03-19 22:57:00|325.56|322.66|325.59|322.69|325.59|322.69|325.56|322.66|9
1647730630000|2022-03-19 22:57:10|325.6|322.7|325.61|322.71|325.61|322.71|325.6|322.7|2
1647730640000|2022-03-19 22:57:20|325.6|322.7|325.49|322.59|325.6|322.7|325.49|322.59|10
1647730650000|2022-03-19 22:57:30|325.48|322.58|325.49|322.59|325.51|322.61|325.47|322.57|15
1647730660000|2022-03-19 22:57:40|325.48|322.58|325.5|322.6|325.52|322.62|325.48|322.58|11
1647730670000|2022-03-19 22:57:50|325.49|322.59|325.5|322.6|325.52|322.62|325.49|322.59|9
1647730680000|2022-03-19 22:58:00|325.51|322.61|325.51|322.61|325.52|322.62|325.5|322.6|17
1647730690000|2022-03-19 22:58:10|325.49|322.59|325.46|322.56|325.49|322.59|325.41|322.51|19
1647730700000|2022-03-19 22:58:20|325.44|322.54|325.46|322.56|325.46|322.56|325.43|322.53|18
1647730710000|2022-03-19 22:58:30|325.45|322.55|325.56|322.66|325.56|322.66|325.43|322.53|17
1647730720000|2022-03-19 22:58:40|325.55|322.65|325.58|322.68|325.59|322.69|325.54|322.64|14
1647730730000|2022-03-19 22:58:50|325.57|322.67|325.57|322.67|325.57|322.67|325.56|322.66|5
1647730740000|2022-03-19 22:59:00|325.56|322.66|325.52|322.62|325.59|322.69|325.5|322.6|21
1647730750000|2022-03-19 22:59:10|325.53|322.63|325.5|322.6|325.54|322.64|325.49|322.59|18
1647730760000|2022-03-19 22:59:20|325.52|322.62|325.51|322.61|325.54|322.64|325.5|322.6|9
1647730770000|2022-03-19 22:59:30|325.5|322.6|325.41|322.51|325.5|322.6|325.34|322.44|22
1647730780000|2022-03-19 22:59:40|325.42|322.52|325.41|322.51|325.43|322.53|325.39|322.49|16
1647730790000|2022-03-19 22:59:50|325.42|322.52|325.4|322.5|325.43|322.53|325.39|322.49|16
1647730800000|2022-03-19 23:00:00|325.43|322.53|325.32|322.42|325.43|322.53|325.32|322.42|16
1647730810000|2022-03-19 23:00:10|325.31|322.41|325.31|322.41|325.33|322.43|325.29|322.39|19
1647730820000|2022-03-19 23:00:20|325.29|322.39|325.25|322.35|325.31|322.41|325.2|322.3|19
1647730830000|2022-03-19 23:00:30|325.24|322.34|325.31|322.41|325.35|322.45|325.23|322.33|23
1647730840000|2022-03-19 23:00:40|325.32|322.42|325.3|322.4|325.33|322.43|325.27|322.37|25
1647730850000|2022-03-19 23:00:50|325.31|322.41|325.26|322.36|325.31|322.41|325.23|322.33|18
1647730860000|2022-03-19 23:01:00|325.28|322.38|325.16|322.26|325.32|322.42|325.16|322.26|17
1647730870000|2022-03-19 23:01:10|325.21|322.31|325.2|322.3|325.23|322.33|325.19|322.29|11
1647730880000|2022-03-19 23:01:20|325.19|322.29|325.25|322.35|325.25|322.35|325.18|322.28|21
1647730890000|2022-03-19 23:01:30|325.24|322.34|325.23|322.33|325.25|322.35|325.23|322.33|18
1647730900000|2022-03-19 23:01:40|325.24|322.34|325.29|322.39|325.29|322.39|325.23|322.33|14
1647730910000|2022-03-19 23:01:50|325.34|322.44|325.42|322.52|325.44|322.54|325.34|322.44|21
1647730920000|2022-03-19 23:02:00|325.41|322.51|325.42|322.52|325.49|322.59|325.41|322.51|24
1647730930000|2022-03-19 23:02:10|325.43|322.53|325.46|322.56|325.48|322.58|325.42|322.52|20
1647730940000|2022-03-19 23:02:20|325.47|322.57|325.47|322.57|325.48|322.58|325.44|322.54|13
1647730950000|2022-03-19 23:02:30|325.45|322.55|325.48|322.58|325.5|322.6|325.45|322.55|23
1647730960000|2022-03-19 23:02:40|325.5|322.6|325.5|322.6|325.51|322.61|325.48|322.58|11
1647730970000|2022-03-19 23:02:50|325.49|322.59|325.49|322.59|325.5|322.6|325.48|322.58|10
1647730980000|2022-03-19 23:03:00|325.5|322.6|325.5|322.6|325.51|322.61|325.47|322.57|14
1647730990000|2022-03-19 23:03:10|325.48|322.58|325.52|322.62|325.53|322.63|325.48|322.58|13
1647731000000|2022-03-19 23:03:20|325.53|322.63|325.56|322.66|325.58|322.68|325.52|322.62|17
1647731010000|2022-03-19 23:03:30|325.57|322.67|325.59|322.69|325.59|322.69|325.56|322.66|15
1647731020000|2022-03-19 23:03:40|325.58|322.68|325.43|322.53|325.58|322.68|325.4|322.5|21
1647731030000|2022-03-19 23:03:50|325.42|322.52|325.41|322.51|325.46|322.56|325.4|322.5|12
1647731040000|2022-03-19 23:04:00|325.42|322.52|325.42|322.52|325.42|322.52|325.41|322.51|3
1647731050000|2022-03-19 23:04:10|325.43|322.53|325.43|322.53|325.43|322.53|325.41|322.51|10
1647731060000|2022-03-19 23:04:20|325.42|322.52|325.42|322.52|325.44|322.54|325.38|322.48|16
1647731070000|2022-03-19 23:04:30|325.44|322.54|325.43|322.53|325.44|322.54|325.42|322.52|6
1647731080000|2022-03-19 23:04:40|325.42|322.52|325.33|322.43|325.42|322.52|325.33|322.43|8
1647731090000|2022-03-19 23:04:50|325.36|322.46|325.51|322.61|325.51|322.61|325.33|322.43|18
1647731100000|2022-03-19 23:05:00|325.52|322.62|325.47|322.57|325.53|322.63|325.46|322.56|12
1647731110000|2022-03-19 23:05:10|325.48|322.58|325.66|322.76|325.66|322.76|325.48|322.58|20
1647731120000|2022-03-19 23:05:20|325.67|322.77|325.9|323|325.9|323|325.67|322.77|27
1647731130000|2022-03-19 23:05:30|325.87|322.97|325.95|323.05|325.95|323.05|325.82|322.92|23
1647731140000|2022-03-19 23:05:40|325.9|323|325.96|323.06|326|323.1|325.9|323|18
1647731150000|2022-03-19 23:05:50|325.97|323.07|325.85|322.95|326.01|323.11|325.85|322.95|19
1647731160000|2022-03-19 23:06:00|325.89|322.99|325.84|322.94|325.89|322.99|325.8|322.9|13
1647731170000|2022-03-19 23:06:10|325.83|322.93|326|323.1|326|323.1|325.83|322.93|23
1647731180000|2022-03-19 23:06:20|326.02|323.12|326.01|323.11|326.06|323.16|325.99|323.09|22
1647731190000|2022-03-19 23:06:30|326|323.1|326|323.1|326.02|323.12|326|323.1|18
1647731200000|2022-03-19 23:06:40|326.01|323.11|326.04|323.14|326.04|323.14|326.01|323.11|13
1647731210000|2022-03-19 23:06:50|326.02|323.12|326.07|323.17|326.07|323.17|326.01|323.11|13
1647731220000|2022-03-19 23:07:00|326.09|323.19|325.95|323.05|326.09|323.19|325.95|323.05|19
1647731230000|2022-03-19 23:07:10|325.94|323.04|325.79|322.89|325.94|323.04|325.78|322.88|23
1647731240000|2022-03-19 23:07:20|325.78|322.88|325.86|322.96|325.88|322.98|325.77|322.87|16
1647731250000|2022-03-19 23:07:30|325.82|322.92|325.81|322.91|325.82|322.92|325.81|322.91|12
1647731260000|2022-03-19 23:07:40|325.82|322.92|325.82|322.92|325.83|322.93|325.81|322.91|8
1647731270000|2022-03-19 23:07:50|325.81|322.91|325.74|322.84|325.82|322.92|325.73|322.83|9
1647731280000|2022-03-19 23:08:00|325.73|322.83|325.77|322.87|325.77|322.87|325.73|322.83|13
1647731290000|2022-03-19 23:08:10|325.76|322.86|326.01|323.11|326.02|323.12|325.76|322.86|20
1647731300000|2022-03-19 23:08:20|326.03|323.13|326.05|323.15|326.12|323.22|325.98|323.08|21
1647731310000|2022-03-19 23:08:30|325.99|323.09|326.1|323.2|326.1|323.2|325.99|323.09|29
1647731320000|2022-03-19 23:08:40|326.11|323.21|326.26|323.36|326.26|323.36|326.11|323.21|19
1647731330000|2022-03-19 23:08:50|326.19|323.29|326.11|323.21|326.19|323.29|326.11|323.21|18
1647731340000|2022-03-19 23:09:00|326.12|323.22|326.2|323.3|326.24|323.34|326.12|323.22|15
1647731350000|2022-03-19 23:09:10|326.19|323.29|326.1|323.2|326.23|323.33|326.02|323.12|26
1647731360000|2022-03-19 23:09:20|326.07|323.17|326.15|323.25|326.16|323.26|326.03|323.13|26
1647731370000|2022-03-19 23:09:30|326.13|323.23|326.03|323.13|326.13|323.23|326.02|323.12|15
1647731380000|2022-03-19 23:09:40|326.02|323.12|325.99|323.09|326.08|323.18|325.99|323.09|17
1647731390000|2022-03-19 23:09:50|326|323.1|325.95|323.05|326|323.1|325.95|323.05|20
1647731400000|2022-03-19 23:10:00|325.96|323.06|325.94|323.04|325.97|323.07|325.92|323.02|14
1647731410000|2022-03-19 23:10:10|325.95|323.05|325.93|323.03|325.97|323.07|325.93|323.03|12
1647731420000|2022-03-19 23:10:20|325.94|323.04|325.93|323.03|325.94|323.04|325.93|323.03|6
1647731430000|2022-03-19 23:10:30|325.94|323.04|325.91|323.01|325.94|323.04|325.89|322.99|13
1647731440000|2022-03-19 23:10:40|325.88|322.98|325.77|322.87|325.91|323.01|325.76|322.86|21
1647731450000|2022-03-19 23:10:50|325.76|322.86|325.76|322.86|325.8|322.9|325.76|322.86|16
1647731460000|2022-03-19 23:11:00|325.78|322.88|325.76|322.86|325.78|322.88|325.75|322.85|21
1647731470000|2022-03-19 23:11:10|325.84|322.94|325.95|323.05|325.95|323.05|325.84|322.94|14
1647731480000|2022-03-19 23:11:20|325.94|323.04|325.91|323.01|325.96|323.06|325.89|322.99|14
1647731490000|2022-03-19 23:11:30|325.89|322.99|325.94|323.04|325.96|323.06|325.89|322.99|14
1647731500000|2022-03-19 23:11:40|325.95|323.05|325.89|322.99|325.95|323.05|325.88|322.98|16
1647731510000|2022-03-19 23:11:50|325.9|323|325.9|323|325.91|323.01|325.89|322.99|11
1647731520000|2022-03-19 23:12:00|325.91|323.01|326|323.1|326|323.1|325.9|323|12
1647731530000|2022-03-19 23:12:10|325.99|323.09|326.07|323.17|326.08|323.18|325.99|323.09|19
1647731540000|2022-03-19 23:12:20|326.06|323.16|326.05|323.15|326.07|323.17|326.02|323.12|17
1647731550000|2022-03-19 23:12:30|326.04|323.14|326.06|323.16|326.06|323.16|326.04|323.14|7
1647731560000|2022-03-19 23:12:40|326.05|323.15|326.06|323.16|326.06|323.16|326.05|323.15|8
1647731570000|2022-03-19 23:12:50|326.05|323.15|326.07|323.17|326.09|323.19|326.05|323.15|8
1647731580000|2022-03-19 23:13:00|326.08|323.18|326.07|323.17|326.08|323.18|326.06|323.16|12
1647731590000|2022-03-19 23:13:10|326.06|323.16|326.01|323.11|326.08|323.18|326.01|323.11|10
1647731600000|2022-03-19 23:13:20|326|323.1|326.07|323.17|326.07|323.17|326|323.1|9
1647731610000|2022-03-19 23:13:30|326.06|323.16|326.04|323.14|326.07|323.17|326.04|323.14|13
1647731620000|2022-03-19 23:13:40|326.06|323.16|326.16|323.26|326.16|323.26|326.04|323.14|17
1647731630000|2022-03-19 23:13:50|326.17|323.27|326.24|323.34|326.25|323.35|326.17|323.27|19
1647731640000|2022-03-19 23:14:00|326.25|323.35|326.27|323.37|326.28|323.38|326.23|323.33|11
1647731650000|2022-03-19 23:14:10|326.25|323.35|326.38|323.48|326.4|323.5|326.24|323.34|18
1647731660000|2022-03-19 23:14:20|326.36|323.46|326.4|323.5|326.52|323.62|326.36|323.46|19
1647731670000|2022-03-19 23:14:30|326.43|323.53|326.45|323.55|326.47|323.57|326.33|323.43|23
1647731680000|2022-03-19 23:14:40|326.46|323.56|326.52|323.62|326.54|323.64|326.43|323.53|24
1647731690000|2022-03-19 23:14:50|326.54|323.64|326.56|323.66|326.56|323.66|326.52|323.62|13
1647731700000|2022-03-19 23:15:00|326.57|323.67|326.51|323.61|326.57|323.67|326.51|323.61|19
1647731710000|2022-03-19 23:15:10|326.49|323.59|326.42|323.52|326.49|323.59|326.39|323.49|18
1647731720000|2022-03-19 23:15:20|326.43|323.53|326.41|323.51|326.46|323.56|326.4|323.5|20
1647731730000|2022-03-19 23:15:30|326.42|323.52|326.42|323.52|326.43|323.53|326.41|323.51|9
1647731740000|2022-03-19 23:15:40|326.41|323.51|326.26|323.36|326.41|323.51|326.25|323.35|23
1647731750000|2022-03-19 23:15:50|326.24|323.34|326.34|323.44|326.35|323.45|326.23|323.33|21
1647731760000|2022-03-19 23:16:00|326.36|323.46|326.44|323.54|326.44|323.54|326.34|323.44|19
1647731770000|2022-03-19 23:16:10|326.48|323.58|326.6|323.7|326.6|323.7|326.48|323.58|18
1647731780000|2022-03-19 23:16:20|326.61|323.71|326.47|323.57|326.61|323.71|326.46|323.56|20
1647731790000|2022-03-19 23:16:30|326.38|323.48|326.39|323.49|326.4|323.5|326.36|323.46|15
1647731800000|2022-03-19 23:16:40|326.38|323.48|326.45|323.55|326.45|323.55|326.38|323.48|8
1647731810000|2022-03-19 23:16:50|326.46|323.56|326.36|323.46|326.47|323.57|326.34|323.44|13
1647731820000|2022-03-19 23:17:00|326.38|323.48|326.37|323.47|326.4|323.5|326.36|323.46|13
1647731830000|2022-03-19 23:17:10|326.36|323.46|326.38|323.48|326.38|323.48|326.36|323.46|7
1647731840000|2022-03-19 23:17:20|326.37|323.47|326.42|323.52|326.42|323.52|326.37|323.47|13
1647731850000|2022-03-19 23:17:30|326.41|323.51|326.42|323.52|326.42|323.52|326.41|323.51|8
1647731860000|2022-03-19 23:17:40|326.4|323.5|326.42|323.52|326.42|323.52|326.4|323.5|13
1647731870000|2022-03-19 23:17:50|326.41|323.51|326.44|323.54|326.44|323.54|326.41|323.51|8
1647731880000|2022-03-19 23:18:00|326.43|323.53|326.57|323.67|326.57|323.67|326.41|323.51|16
1647731890000|2022-03-19 23:18:10|326.56|323.66|326.59|323.69|326.64|323.74|326.56|323.66|12
1647731910000|2022-03-19 23:18:30|326.6|323.7|326.61|323.71|326.65|323.75|326.59|323.69|6
1647731920000|2022-03-19 23:18:40|326.62|323.72|326.63|323.73|326.63|323.73|326.62|323.72|6
1647731940000|2022-03-19 23:19:00|326.59|323.69|326.65|323.75|326.65|323.75|326.59|323.69|4
1647731950000|2022-03-19 23:19:10|326.68|323.78|326.68|323.78|326.68|323.78|326.68|323.78|1
1647731960000|2022-03-19 23:19:20|326.66|323.76|326.67|323.77|326.67|323.77|326.66|323.76|2
1647731970000|2022-03-19 23:19:30|326.66|323.76|326.6|323.7|326.66|323.76|326.59|323.69|7
1647731980000|2022-03-19 23:19:40|326.59|323.69|326.58|323.68|326.6|323.7|326.58|323.68|4
1647731990000|2022-03-19 23:19:50|326.59|323.69|326.67|323.77|326.68|323.78|326.59|323.69|12
1647732000000|2022-03-19 23:20:00|326.68|323.78|326.65|323.75|326.68|323.78|326.65|323.75|5
1647732010000|2022-03-19 23:20:10|326.66|323.76|326.71|323.81|326.74|323.84|326.65|323.75|16
1647732020000|2022-03-19 23:20:20|326.72|323.82|326.73|323.83|326.76|323.86|326.71|323.81|10
1647732030000|2022-03-19 23:20:30|326.72|323.82|326.64|323.74|326.72|323.82|326.62|323.72|12
1647732040000|2022-03-19 23:20:40|326.65|323.75|326.68|323.78|326.68|323.78|326.65|323.75|4
1647732050000|2022-03-19 23:20:50|326.69|323.79|326.69|323.79|326.7|323.8|326.68|323.78|6
1647732060000|2022-03-19 23:21:00|326.68|323.78|326.66|323.76|326.69|323.79|326.62|323.72|10
1647732070000|2022-03-19 23:21:10|326.67|323.77|326.68|323.78|326.69|323.79|326.67|323.77|4
1647732080000|2022-03-19 23:21:20|326.69|323.79|326.71|323.81|326.71|323.81|326.69|323.79|5
1647732090000|2022-03-19 23:21:30|326.7|323.8|326.67|323.77|326.78|323.88|326.66|323.76|22
1647732100000|2022-03-19 23:21:40|326.69|323.79|326.75|323.85|326.76|323.86|326.67|323.77|17
1647732110000|2022-03-19 23:21:50|326.77|323.87|326.71|323.81|326.77|323.87|326.69|323.79|15
1647732120000|2022-03-19 23:22:00|326.74|323.84|326.75|323.85|326.75|323.85|326.73|323.83|6
1647732130000|2022-03-19 23:22:10|326.76|323.86|326.8|323.9|326.8|323.9|326.76|323.86|8
1647732140000|2022-03-19 23:22:20|326.81|323.91|326.74|323.84|326.82|323.92|326.74|323.84|11
1647732150000|2022-03-19 23:22:30|326.75|323.85|326.82|323.92|326.82|323.92|326.75|323.85|10
1647732160000|2022-03-19 23:22:40|326.83|323.93|326.85|323.95|326.85|323.95|326.83|323.93|3
1647732170000|2022-03-19 23:22:50|326.86|323.96|326.81|323.91|326.89|323.99|326.81|323.91|20
1647732180000|2022-03-19 23:23:00|326.79|323.89|326.83|323.93|326.83|323.93|326.71|323.81|21
1647732190000|2022-03-19 23:23:10|326.84|323.94|326.84|323.94|326.84|323.94|326.81|323.91|9
1647732200000|2022-03-19 23:23:20|326.83|323.93|326.86|323.96|326.86|323.96|326.83|323.93|4
1647732210000|2022-03-19 23:23:30|326.87|323.97|326.86|323.96|326.89|323.99|326.85|323.95|14
1647732220000|2022-03-19 23:23:40|326.87|323.97|326.89|323.99|326.89|323.99|326.86|323.96|8
1647732230000|2022-03-19 23:23:50|326.88|323.98|326.97|324.07|326.98|324.08|326.88|323.98|14
1647732240000|2022-03-19 23:24:00|326.99|324.09|327.02|324.12|327.02|324.12|326.99|324.09|6
1647732250000|2022-03-19 23:24:10|327|324.1|327.01|324.11|327.01|324.11|327|324.1|4
1647732260000|2022-03-19 23:24:20|327|324.1|326.98|324.08|327.01|324.11|326.97|324.07|18
1647732270000|2022-03-19 23:24:30|326.99|324.09|326.88|323.98|326.99|324.09|326.88|323.98|7
1647732280000|2022-03-19 23:24:40|326.89|323.99|326.9|324|326.94|324.04|326.89|323.99|20
1647732290000|2022-03-19 23:24:50|326.91|324.01|326.89|323.99|326.91|324.01|326.89|323.99|3
1647732300000|2022-03-19 23:25:00|326.9|324|326.87|323.97|326.9|324|326.87|323.97|3
1647732310000|2022-03-19 23:25:10|326.86|323.96|326.78|323.88|326.86|323.96|326.78|323.88|12
1647732320000|2022-03-19 23:25:20|326.79|323.89|326.71|323.81|326.79|323.89|326.69|323.79|7
1647732330000|2022-03-19 23:25:30|326.74|323.84|326.51|323.61|326.74|323.84|326.5|323.6|11
1647732340000|2022-03-19 23:25:40|326.52|323.62|326.58|323.68|326.62|323.72|326.52|323.62|22
1647732350000|2022-03-19 23:25:50|326.59|323.69|326.58|323.68|326.59|323.69|326.58|323.68|2
1647732360000|2022-03-19 23:26:00|326.59|323.69|326.58|323.68|326.59|323.69|326.58|323.68|2
1647732370000|2022-03-19 23:26:10|326.57|323.67|326.5|323.6|326.57|323.67|326.49|323.59|10
1647732380000|2022-03-19 23:26:20|326.51|323.61|326.51|323.61|326.51|323.61|326.5|323.6|3
1647732390000|2022-03-19 23:26:30|326.49|323.59|326.59|323.69|326.59|323.69|326.49|323.59|5
1647732400000|2022-03-19 23:26:40|326.6|323.7|326.68|323.78|326.68|323.78|326.59|323.69|13
1647732410000|2022-03-19 23:26:50|326.69|323.79|326.73|323.83|326.74|323.84|326.69|323.79|9
1647732420000|2022-03-19 23:27:00|326.74|323.84|326.76|323.86|326.78|323.88|326.74|323.84|11
1647732430000|2022-03-19 23:27:10|326.77|323.87|326.76|323.86|326.77|323.87|326.76|323.86|2
1647732440000|2022-03-19 23:27:20|326.77|323.87|326.77|323.87|326.77|323.87|326.76|323.86|3
1647732450000|2022-03-19 23:27:30|326.76|323.86|326.83|323.93|326.83|323.93|326.74|323.84|19
1647732460000|2022-03-19 23:27:40|326.86|323.96|326.86|323.96|326.87|323.97|326.85|323.95|8
1647732470000|2022-03-19 23:27:50|326.87|323.97|326.86|323.96|326.87|323.97|326.8|323.9|12
1647732480000|2022-03-19 23:28:00|326.87|323.97|326.82|323.92|326.87|323.97|326.82|323.92|11
1647732490000|2022-03-19 23:28:10|326.77|323.87|326.82|323.92|326.82|323.92|326.71|323.81|22
1647732500000|2022-03-19 23:28:20|326.83|323.93|326.73|323.83|326.83|323.93|326.73|323.83|10
1647732510000|2022-03-19 23:28:30|326.72|323.82|326.7|323.8|326.73|323.83|326.68|323.78|10
1647732520000|2022-03-19 23:28:40|326.69|323.79|326.66|323.76|326.69|323.79|326.62|323.72|12
1647732530000|2022-03-19 23:28:50|326.65|323.75|326.65|323.75|326.66|323.76|326.63|323.73|6
1647732540000|2022-03-19 23:29:00|326.66|323.76|326.69|323.79|326.7|323.8|326.66|323.76|5
1647732560000|2022-03-19 23:29:20|326.7|323.8|326.75|323.85|326.76|323.86|326.7|323.8|10
1647732570000|2022-03-19 23:29:30|326.76|323.86|326.75|323.85|326.77|323.87|326.75|323.85|6
1647732580000|2022-03-19 23:29:40|326.76|323.86|326.75|323.85|326.76|323.86|326.75|323.85|2
1647732590000|2022-03-19 23:29:50|326.76|323.86|326.68|323.78|326.76|323.86|326.65|323.75|12
1647732600000|2022-03-19 23:30:00|326.7|323.8|326.75|323.85|326.78|323.88|326.7|323.8|13
1647732620000|2022-03-19 23:30:20|326.76|323.86|326.74|323.84|326.76|323.86|326.72|323.82|12
1647732640000|2022-03-19 23:30:40|326.75|323.85|326.74|323.84|326.75|323.85|326.73|323.83|10
1647732650000|2022-03-19 23:30:50|326.75|323.85|326.79|323.89|326.79|323.89|326.75|323.85|8
1647732660000|2022-03-19 23:31:00|326.77|323.87|326.78|323.88|326.79|323.89|326.76|323.86|14
1647732670000|2022-03-19 23:31:10|326.77|323.87|326.79|323.89|326.8|323.9|326.77|323.87|6
1647732680000|2022-03-19 23:31:20|326.8|323.9|326.79|323.89|326.8|323.9|326.79|323.89|4
1647732690000|2022-03-19 23:31:30|326.8|323.9|326.8|323.9|326.8|323.9|326.8|323.9|1
1647732710000|2022-03-19 23:31:50|326.79|323.89|326.77|323.87|326.79|323.89|326.77|323.87|4
1647732720000|2022-03-19 23:32:00|326.76|323.86|326.73|323.83|326.76|323.86|326.72|323.82|6
1647732730000|2022-03-19 23:32:10|326.72|323.82|326.72|323.82|326.72|323.82|326.72|323.82|1
1647732740000|2022-03-19 23:32:20|326.73|323.83|326.8|323.9|326.83|323.93|326.73|323.83|11
1647732750000|2022-03-19 23:32:30|326.81|323.91|326.81|323.91|326.82|323.92|326.8|323.9|9
1647732760000|2022-03-19 23:32:40|326.82|323.92|326.96|324.06|326.96|324.06|326.8|323.9|11
1647732770000|2022-03-19 23:32:50|326.97|324.07|326.91|324.01|326.99|324.09|326.9|324|10
1647732780000|2022-03-19 23:33:00|326.92|324.02|326.99|324.09|326.99|324.09|326.92|324.02|10
1647732790000|2022-03-19 23:33:10|327|324.1|326.99|324.09|327|324.1|326.99|324.09|4
1647732800000|2022-03-19 23:33:20|327|324.1|326.99|324.09|327|324.1|326.98|324.08|9
1647732810000|2022-03-19 23:33:30|327|324.1|327.01|324.11|327.01|324.11|327|324.1|4
1647732820000|2022-03-19 23:33:40|327|324.1|326.91|324.01|327.02|324.12|326.9|324|20
1647732830000|2022-03-19 23:33:50|326.92|324.02|326.97|324.07|326.98|324.08|326.92|324.02|15
1647732840000|2022-03-19 23:34:00|326.98|324.08|326.98|324.08|326.99|324.09|326.97|324.07|5
1647732850000|2022-03-19 23:34:10|326.99|324.09|326.98|324.08|326.99|324.09|326.97|324.07|9
1647732860000|2022-03-19 23:34:20|326.97|324.07|326.92|324.02|326.98|324.08|326.92|324.02|12
1647732870000|2022-03-19 23:34:30|326.93|324.03|326.89|323.99|326.97|324.07|326.83|323.93|27
1647732880000|2022-03-19 23:34:40|326.91|324.01|326.85|323.95|326.93|324.03|326.83|323.93|15
1647732890000|2022-03-19 23:34:50|326.84|323.94|326.88|323.98|326.88|323.98|326.84|323.94|12
1647732900000|2022-03-19 23:35:00|326.87|323.97|326.92|324.02|326.93|324.03|326.87|323.97|10
1647732910000|2022-03-19 23:35:10|326.93|324.03|326.85|323.95|326.93|324.03|326.85|323.95|6
1647732920000|2022-03-19 23:35:20|326.84|323.94|326.77|323.87|326.84|323.94|326.75|323.85|22
1647732930000|2022-03-19 23:35:30|326.75|323.85|326.62|323.72|326.75|323.85|326.62|323.72|16
1647732940000|2022-03-19 23:35:40|326.63|323.73|326.56|323.66|326.63|323.73|326.55|323.65|23
1647732950000|2022-03-19 23:35:50|326.55|323.65|326.4|323.5|326.55|323.65|326.4|323.5|16
1647732960000|2022-03-19 23:36:00|326.39|323.49|326.26|323.36|326.39|323.49|326.25|323.35|23
1647732970000|2022-03-19 23:36:10|326.25|323.35|326.09|323.19|326.25|323.35|326.09|323.19|17
1647732980000|2022-03-19 23:36:20|326.07|323.17|326.31|323.41|326.31|323.41|326.03|323.13|33
1647732990000|2022-03-19 23:36:30|326.3|323.4|326.3|323.4|326.41|323.51|326.28|323.38|23
1647733000000|2022-03-19 23:36:40|326.29|323.39|326.42|323.52|326.44|323.54|326.29|323.39|20
1647733010000|2022-03-19 23:36:50|326.39|323.49|326.48|323.58|326.49|323.59|326.36|323.46|25
1647733020000|2022-03-19 23:37:00|326.47|323.57|326.53|323.63|326.53|323.63|326.47|323.57|17
1647733030000|2022-03-19 23:37:10|326.52|323.62|326.73|323.83|326.74|323.84|326.52|323.62|24
1647733040000|2022-03-19 23:37:20|326.77|323.87|326.91|324.01|326.91|324.01|326.68|323.78|23
1647733050000|2022-03-19 23:37:30|326.9|324|326.87|323.97|327.04|324.14|326.85|323.95|29
1647733060000|2022-03-19 23:37:40|326.92|324.02|326.92|324.02|326.94|324.04|326.87|323.97|23
1647733070000|2022-03-19 23:37:50|326.9|324|327.06|324.16|327.06|324.16|326.84|323.94|26
1647733080000|2022-03-19 23:38:00|327.07|324.17|327.06|324.16|327.1|324.2|327.06|324.16|11
1647733090000|2022-03-19 23:38:10|327.04|324.14|327.05|324.15|327.13|324.23|327.03|324.13|24
1647733100000|2022-03-19 23:38:20|327.06|324.16|327.45|324.55|327.47|324.57|327.06|324.16|25
1647733110000|2022-03-19 23:38:30|327.4|324.5|327.31|324.41|327.4|324.5|327.31|324.41|24
1647733120000|2022-03-19 23:38:40|327.3|324.4|327.29|324.39|327.42|324.52|327.26|324.36|25
1647733130000|2022-03-19 23:38:50|327.28|324.38|327.36|324.46|327.38|324.48|327.28|324.38|21
1647733140000|2022-03-19 23:39:00|327.35|324.45|327.23|324.33|327.35|324.45|327.22|324.32|16
1647733150000|2022-03-19 23:39:10|327.22|324.32|327.37|324.47|327.37|324.47|327.21|324.31|21
1647733160000|2022-03-19 23:39:20|327.34|324.44|327.25|324.35|327.35|324.45|327.24|324.34|13
1647733170000|2022-03-19 23:39:30|327.26|324.36|327.24|324.34|327.36|324.46|327.24|324.34|24
1647733180000|2022-03-19 23:39:40|327.25|324.35|327.22|324.32|327.27|324.37|327.21|324.31|23
1647733190000|2022-03-19 23:39:50|327.21|324.31|327.17|324.27|327.22|324.32|327.1|324.2|19
1647733200000|2022-03-19 23:40:00|327.15|324.25|327.28|324.38|327.28|324.38|327.15|324.25|14
1647733210000|2022-03-19 23:40:10|327.27|324.37|327.33|324.43|327.34|324.44|327.27|324.37|15
1647733220000|2022-03-19 23:40:20|327.34|324.44|327.35|324.45|327.35|324.45|327.33|324.43|10
1647733230000|2022-03-19 23:40:30|327.36|324.46|327.39|324.49|327.4|324.5|327.34|324.44|12
1647733240000|2022-03-19 23:40:40|327.38|324.48|327.43|324.53|327.5|324.6|327.38|324.48|26
1647733250000|2022-03-19 23:40:50|327.41|324.51|327.44|324.54|327.48|324.58|327.4|324.5|23
1647733260000|2022-03-19 23:41:00|327.45|324.55|327.49|324.59|327.53|324.63|327.45|324.55|24
1647733270000|2022-03-19 23:41:10|327.48|324.58|327.38|324.48|327.49|324.59|327.35|324.45|18
1647733280000|2022-03-19 23:41:20|327.36|324.46|327.45|324.55|327.45|324.55|327.36|324.46|12
1647733290000|2022-03-19 23:41:30|327.43|324.53|327.41|324.51|327.46|324.56|327.4|324.5|9
1647733300000|2022-03-19 23:41:40|327.42|324.52|327.4|324.5|327.42|324.52|327.4|324.5|14
1647733310000|2022-03-19 23:41:50|327.41|324.51|327.4|324.5|327.43|324.53|327.4|324.5|12
1647733320000|2022-03-19 23:42:00|327.39|324.49|327.35|324.45|327.41|324.51|327.35|324.45|13
1647733330000|2022-03-19 23:42:10|327.34|324.44|327.39|324.49|327.39|324.49|327.34|324.44|10
1647733340000|2022-03-19 23:42:20|327.4|324.5|327.45|324.55|327.45|324.55|327.4|324.5|7
1647733350000|2022-03-19 23:42:30|327.43|324.53|327.44|324.54|327.45|324.55|327.42|324.52|8
1647733360000|2022-03-19 23:42:40|327.43|324.53|327.6|324.7|327.6|324.7|327.43|324.53|16
1647733370000|2022-03-19 23:42:50|327.59|324.69|327.69|324.79|327.69|324.79|327.59|324.69|9
1647733380000|2022-03-19 23:43:00|327.68|324.78|327.67|324.77|327.69|324.79|327.67|324.77|6
1647733390000|2022-03-19 23:43:10|327.68|324.78|327.63|324.73|327.68|324.78|327.63|324.73|4
1647733400000|2022-03-19 23:43:20|327.66|324.76|327.69|324.79|327.69|324.79|327.61|324.71|15
1647733410000|2022-03-19 23:43:30|327.7|324.8|327.71|324.81|327.71|324.81|327.67|324.77|18
1647733420000|2022-03-19 23:43:40|327.68|324.78|327.79|324.89|327.8|324.9|327.68|324.78|9
1647733430000|2022-03-19 23:43:50|327.75|324.85|327.79|324.89|327.81|324.91|327.75|324.85|18
1647733440000|2022-03-19 23:44:00|327.78|324.88|327.8|324.9|327.8|324.9|327.78|324.88|14
1647733450000|2022-03-19 23:44:10|327.79|324.89|327.91|325.01|327.92|325.02|327.79|324.89|16
1647733460000|2022-03-19 23:44:20|327.92|325.02|327.92|325.02|327.92|325.02|327.92|325.02|1
1647733470000|2022-03-19 23:44:30|327.91|325.01|327.66|324.76|327.91|325.01|327.66|324.76|18
1647733480000|2022-03-19 23:44:40|327.65|324.75|327.56|324.66|327.65|324.75|327.56|324.66|13
1647733490000|2022-03-19 23:44:50|327.57|324.67|327.56|324.66|327.57|324.67|327.56|324.66|2
1647733500000|2022-03-19 23:45:00|327.55|324.65|327.7|324.8|327.73|324.83|327.55|324.65|20
1647733510000|2022-03-19 23:45:10|327.69|324.79|327.7|324.8|327.73|324.83|327.68|324.78|23
1647733520000|2022-03-19 23:45:20|327.69|324.79|327.6|324.7|327.75|324.85|327.6|324.7|16
1647733530000|2022-03-19 23:45:30|327.62|324.72|327.54|324.64|327.62|324.72|327.5|324.6|11
1647733540000|2022-03-19 23:45:40|327.55|324.65|327.51|324.61|327.55|324.65|327.5|324.6|10
1647733550000|2022-03-19 23:45:50|327.52|324.62|327.49|324.59|327.54|324.64|327.49|324.59|9
1647733560000|2022-03-19 23:46:00|327.5|324.6|327.53|324.63|327.54|324.64|327.5|324.6|15
1647733570000|2022-03-19 23:46:10|327.5|324.6|327.42|324.52|327.51|324.61|327.41|324.51|22
1647733580000|2022-03-19 23:46:20|327.43|324.53|327.42|324.52|327.44|324.54|327.42|324.52|10
1647733590000|2022-03-19 23:46:30|327.43|324.53|327.49|324.59|327.5|324.6|327.42|324.52|18
1647733600000|2022-03-19 23:46:40|327.48|324.58|327.56|324.66|327.57|324.67|327.47|324.57|13
1647733610000|2022-03-19 23:46:50|327.55|324.65|327.72|324.82|327.75|324.85|327.55|324.65|22
1647733620000|2022-03-19 23:47:00|327.74|324.84|327.67|324.77|327.74|324.84|327.59|324.69|17
1647733630000|2022-03-19 23:47:10|327.7|324.8|327.7|324.8|327.72|324.82|327.68|324.78|11
1647733640000|2022-03-19 23:47:20|327.69|324.79|327.82|324.92|327.82|324.92|327.69|324.79|22
1647733650000|2022-03-19 23:47:30|327.81|324.91|327.83|324.93|327.83|324.93|327.79|324.89|11
1647733660000|2022-03-19 23:47:40|327.87|324.97|327.83|324.93|327.9|325|327.78|324.88|16
1647733670000|2022-03-19 23:47:50|327.86|324.96|328.16|325.26|328.2|325.3|327.85|324.95|14
1647733680000|2022-03-19 23:48:00|328.22|325.32|328.12|325.22|328.22|325.32|328.06|325.16|19
1647733690000|2022-03-19 23:48:10|328.09|325.19|328.04|325.14|328.1|325.2|328.02|325.12|19
1647733700000|2022-03-19 23:48:20|328.08|325.18|327.97|325.07|328.08|325.18|327.97|325.07|9
1647733710000|2022-03-19 23:48:30|327.95|325.05|328|325.1|328|325.1|327.93|325.03|17
1647733720000|2022-03-19 23:48:40|327.99|325.09|327.9|325|328|325.1|327.9|325|18
1647733730000|2022-03-19 23:48:50|327.89|324.99|327.9|325|327.9|325|327.84|324.94|12
1647733740000|2022-03-19 23:49:00|327.91|325.01|327.87|324.97|327.91|325.01|327.87|324.97|7
1647733750000|2022-03-19 23:49:10|327.85|324.95|327.82|324.92|327.87|324.97|327.82|324.92|5
1647733760000|2022-03-19 23:49:20|327.81|324.91|327.78|324.88|327.81|324.91|327.78|324.88|6
1647733770000|2022-03-19 23:49:30|327.79|324.89|327.8|324.9|327.8|324.9|327.79|324.89|2
1647733780000|2022-03-19 23:49:40|327.79|324.89|327.79|324.89|327.79|324.89|327.68|324.78|16
1647733790000|2022-03-19 23:49:50|327.76|324.86|327.75|324.85|327.79|324.89|327.75|324.85|8
1647733800000|2022-03-19 23:50:00|327.74|324.84|327.8|324.9|327.8|324.9|327.73|324.83|17
1647733810000|2022-03-19 23:50:10|327.79|324.89|327.86|324.96|327.86|324.96|327.78|324.88|9
1647733820000|2022-03-19 23:50:20|327.87|324.97|327.76|324.86|327.87|324.97|327.75|324.85|10
1647733830000|2022-03-19 23:50:30|327.74|324.84|327.74|324.84|327.76|324.86|327.71|324.81|10
1647733840000|2022-03-19 23:50:40|327.73|324.83|327.88|324.98|327.88|324.98|327.73|324.83|19
1647733850000|2022-03-19 23:50:50|327.89|324.99|328.07|325.17|328.07|325.17|327.89|324.99|20
1647733860000|2022-03-19 23:51:00|328.09|325.19|327.98|325.08|328.11|325.21|327.94|325.04|15
1647733870000|2022-03-19 23:51:10|327.97|325.07|327.9|325|327.97|325.07|327.9|325|11
1647733880000|2022-03-19 23:51:20|327.91|325.01|327.98|325.08|327.98|325.08|327.89|324.99|12
1647733890000|2022-03-19 23:51:30|327.97|325.07|328.06|325.16|328.06|325.16|327.95|325.05|22
1647733900000|2022-03-19 23:51:40|328.07|325.17|327.99|325.09|328.07|325.17|327.97|325.07|18
1647733910000|2022-03-19 23:51:50|327.98|325.08|327.99|325.09|328|325.1|327.96|325.06|16
1647733920000|2022-03-19 23:52:00|328|325.1|328.27|325.37|328.28|325.38|327.98|325.08|24
1647733930000|2022-03-19 23:52:10|328.26|325.36|328.32|325.42|328.33|325.43|328.25|325.35|15
1647733940000|2022-03-19 23:52:20|328.33|325.43|328.27|325.37|328.35|325.45|328.24|325.34|19
1647733950000|2022-03-19 23:52:30|328.28|325.38|328.32|325.42|328.34|325.44|328.28|325.38|14
1647733960000|2022-03-19 23:52:40|328.3|325.4|328.5|325.6|328.54|325.64|328.3|325.4|19
1647733970000|2022-03-19 23:52:50|328.53|325.63|328.93|326.03|328.94|326.04|328.45|325.55|21
1647733980000|2022-03-19 23:53:00|328.89|325.99|328.9|326|328.99|326.09|328.85|325.95|32
1647733990000|2022-03-19 23:53:10|328.88|325.98|328.99|326.09|328.99|326.09|328.88|325.98|15
1647734000000|2022-03-19 23:53:20|329.01|326.11|329.35|326.45|329.35|326.45|329.01|326.11|23
1647734010000|2022-03-19 23:53:30|329.33|326.43|329.13|326.23|329.35|326.45|329.1|326.2|21
1647734020000|2022-03-19 23:53:40|329.14|326.24|329.15|326.25|329.15|326.25|329.1|326.2|9
1647734030000|2022-03-19 23:53:50|329.16|326.26|329.21|326.31|329.21|326.31|329.16|326.26|14
1647734040000|2022-03-19 23:54:00|329.2|326.3|329.32|326.42|329.32|326.42|329.2|326.3|12
1647734050000|2022-03-19 23:54:10|329.34|326.44|329.3|326.4|329.34|326.44|329.27|326.37|19
1647734060000|2022-03-19 23:54:20|329.29|326.39|329.35|326.45|329.35|326.45|329.29|326.39|10
1647734070000|2022-03-19 23:54:30|329.34|326.44|329.36|326.46|329.38|326.48|329.34|326.44|7
1647734080000|2022-03-19 23:54:40|329.39|326.49|329.36|326.46|329.39|326.49|329.36|326.46|7
1647734090000|2022-03-19 23:54:50|329.34|326.44|329.46|326.56|329.46|326.56|329.34|326.44|13
1647734100000|2022-03-19 23:55:00|329.47|326.57|329.59|326.69|329.59|326.69|329.46|326.56|11
1647734110000|2022-03-19 23:55:10|329.62|326.72|329.93|327.03|329.93|327.03|329.62|326.72|27
1647734120000|2022-03-19 23:55:20|329.9|327|330.06|327.16|330.06|327.16|329.9|327|11
1647734130000|2022-03-19 23:55:30|330.05|327.15|329.98|327.08|330.05|327.15|329.98|327.08|14
1647734140000|2022-03-19 23:55:40|330.06|327.16|329.96|327.06|330.06|327.16|329.94|327.04|15
1647734150000|2022-03-19 23:55:50|329.91|327.01|329.9|327|329.91|327.01|329.85|326.95|22
1647734160000|2022-03-19 23:56:00|329.91|327.01|329.71|326.81|329.91|327.01|329.69|326.79|23
1647734170000|2022-03-19 23:56:10|329.72|326.82|329.82|326.92|329.86|326.96|329.67|326.77|22
1647734180000|2022-03-19 23:56:20|329.81|326.91|329.78|326.88|329.84|326.94|329.78|326.88|19
1647734190000|2022-03-19 23:56:30|329.77|326.87|329.73|326.83|329.86|326.96|329.73|326.83|22
1647734200000|2022-03-19 23:56:40|329.74|326.84|329.67|326.77|329.74|326.84|329.67|326.77|10
1647734210000|2022-03-19 23:56:50|329.66|326.76|329.57|326.67|329.66|326.76|329.53|326.63|21
1647734220000|2022-03-19 23:57:00|329.58|326.68|329.8|326.9|329.8|326.9|329.55|326.65|22
1647734230000|2022-03-19 23:57:10|329.79|326.89|329.71|326.81|329.81|326.91|329.69|326.79|22
1647734240000|2022-03-19 23:57:20|329.68|326.78|329.62|326.72|329.68|326.78|329.59|326.69|17
1647734250000|2022-03-19 23:57:30|329.61|326.71|329.65|326.75|329.67|326.77|329.61|326.71|12
1647734260000|2022-03-19 23:57:40|329.64|326.74|329.6|326.7|329.65|326.75|329.58|326.68|12
1647734270000|2022-03-19 23:57:50|329.59|326.69|329.57|326.67|329.6|326.7|329.56|326.66|9
1647734280000|2022-03-19 23:58:00|329.6|326.7|329.57|326.67|329.6|326.7|329.55|326.65|16
1647734290000|2022-03-19 23:58:10|329.59|326.69|329.59|326.69|329.62|326.72|329.57|326.67|14
1647734300000|2022-03-19 23:58:20|329.6|326.7|329.6|326.7|329.61|326.71|329.57|326.67|18
1647734310000|2022-03-19 23:58:30|329.59|326.69|329.56|326.66|329.6|326.7|329.55|326.65|18
1647734320000|2022-03-19 23:58:40|329.57|326.67|329.56|326.66|329.58|326.68|329.55|326.65|9
1647734330000|2022-03-19 23:58:50|329.55|326.65|329.56|326.66|329.57|326.67|329.52|326.62|12
1647734340000|2022-03-19 23:59:00|329.57|326.67|329.54|326.64|329.57|326.67|329.53|326.63|8
1647734350000|2022-03-19 23:59:10|329.55|326.65|329.57|326.67|329.59|326.69|329.54|326.64|12
1647734360000|2022-03-19 23:59:20|329.56|326.66|329.55|326.65|329.57|326.67|329.55|326.65|8
1647734370000|2022-03-19 23:59:30|329.54|326.64|329.46|326.56|329.55|326.65|329.41|326.51|16
1647734380000|2022-03-19 23:59:40|329.45|326.55|329.39|326.49|329.45|326.55|329.39|326.49|11
1647734390000|2022-03-19 23:59:50|329.4|326.5|329.4|326.5|329.43|326.53|329.4|326.5|7
1647734400000|2022-03-20 00:00:00|329.38|326.48|329.35|326.45|329.38|326.48|329.34|326.44|12
1647734410000|2022-03-20 00:00:10|329.36|326.46|329.37|326.47|329.39|326.49|329.35|326.45|9
1647734420000|2022-03-20 00:00:20|329.38|326.48|329.37|326.47|329.38|326.48|329.36|326.46|6
1647734430000|2022-03-20 00:00:30|329.36|326.46|329.5|326.6|329.5|326.6|329.36|326.46|21
1647734440000|2022-03-20 00:00:40|329.49|326.59|329.47|326.57|329.5|326.6|329.47|326.57|8
1647734450000|2022-03-20 00:00:50|329.49|326.59|329.47|326.57|329.49|326.59|329.47|326.57|12
1647734460000|2022-03-20 00:01:00|329.48|326.58|329.55|326.65|329.55|326.65|329.48|326.58|12
1647734470000|2022-03-20 00:01:10|329.56|326.66|329.65|326.75|329.65|326.75|329.56|326.66|10
1647734480000|2022-03-20 00:01:20|329.64|326.74|329.86|326.96|329.87|326.97|329.64|326.74|17
1647734490000|2022-03-20 00:01:30|329.83|326.93|330.09|327.19|330.09|327.19|329.82|326.92|20
1647734500000|2022-03-20 00:01:40|330.11|327.21|329.98|327.08|330.13|327.23|329.96|327.06|21
1647734510000|2022-03-20 00:01:50|330.03|327.13|330.15|327.25|330.15|327.25|330.03|327.13|24
1647734520000|2022-03-20 00:02:00|330.18|327.28|330.07|327.17|330.24|327.34|330.05|327.15|16
1647734530000|2022-03-20 00:02:10|330.08|327.18|330.12|327.22|330.13|327.23|330.07|327.17|16
1647734540000|2022-03-20 00:02:20|330.13|327.23|330.21|327.31|330.21|327.31|330.13|327.23|15
1647734550000|2022-03-20 00:02:30|330.2|327.3|330.19|327.29|330.22|327.32|330.18|327.28|7
1647734560000|2022-03-20 00:02:40|330.18|327.28|330.18|327.28|330.19|327.29|330.17|327.27|5
1647734570000|2022-03-20 00:02:50|330.17|327.27|330.15|327.25|330.17|327.27|330.14|327.24|5
1647734580000|2022-03-20 00:03:00|330.14|327.24|330.16|327.26|330.18|327.28|330.14|327.24|12
1647734590000|2022-03-20 00:03:10|330.17|327.27|330.04|327.14|330.17|327.27|329.99|327.09|20
1647734600000|2022-03-20 00:03:20|330.05|327.15|330.12|327.22|330.12|327.22|330.05|327.15|16
1647734610000|2022-03-20 00:03:30|330.13|327.23|329.39|326.49|330.14|327.24|329.39|326.49|25
1647734620000|2022-03-20 00:03:40|329.41|326.51|329.2|326.3|329.41|326.51|329.19|326.29|23
1647734630000|2022-03-20 00:03:50|329.14|326.24|329.6|326.7|329.61|326.71|329.1|326.2|30
1647734640000|2022-03-20 00:04:00|329.66|326.76|329.47|326.57|329.81|326.91|329.43|326.53|31
1647734650000|2022-03-20 00:04:10|329.5|326.6|329.54|326.64|329.54|326.64|329.41|326.51|23
1647734660000|2022-03-20 00:04:20|329.53|326.63|329.42|326.52|329.61|326.71|329.41|326.51|24
1647734670000|2022-03-20 00:04:30|329.45|326.55|329.46|326.56|329.46|326.56|329.39|326.49|19
1647734680000|2022-03-20 00:04:40|329.45|326.55|329.38|326.48|329.46|326.56|329.36|326.46|15
1647734690000|2022-03-20 00:04:50|329.39|326.49|329.29|326.39|329.39|326.49|329.29|326.39|16
1647734700000|2022-03-20 00:05:00|329.28|326.38|329.25|326.35|329.29|326.39|329.23|326.33|20
1647734710000|2022-03-20 00:05:10|329.24|326.34|329.29|326.39|329.32|326.42|329.2|326.3|25
1647734720000|2022-03-20 00:05:20|329.3|326.4|329.3|326.4|329.31|326.41|329.29|326.39|18
1647734730000|2022-03-20 00:05:30|329.31|326.41|329.37|326.47|329.41|326.51|329.3|326.4|28
1647734740000|2022-03-20 00:05:40|329.39|326.49|329.8|326.9|329.8|326.9|329.39|326.49|26
1647734750000|2022-03-20 00:05:50|329.83|326.93|329.75|326.85|329.83|326.93|329.69|326.79|27
1647734760000|2022-03-20 00:06:00|329.74|326.84|329.66|326.76|329.79|326.89|329.65|326.75|22
1647734770000|2022-03-20 00:06:10|329.65|326.75|329.66|326.76|329.69|326.79|329.64|326.74|26
1647734780000|2022-03-20 00:06:20|329.67|326.77|329.48|326.58|329.67|326.77|329.46|326.56|24
1647734790000|2022-03-20 00:06:30|329.47|326.57|329.25|326.35|329.48|326.58|329.23|326.33|25
1647734800000|2022-03-20 00:06:40|329.26|326.36|329.32|326.42|329.32|326.42|329.26|326.36|21
1647734810000|2022-03-20 00:06:50|329.34|326.44|329.37|326.47|329.37|326.47|329.31|326.41|21
1647734820000|2022-03-20 00:07:00|329.38|326.48|329.4|326.5|329.4|326.5|329.36|326.46|15
1647734830000|2022-03-20 00:07:10|329.39|326.49|329.41|326.51|329.42|326.52|329.38|326.48|14
1647734840000|2022-03-20 00:07:20|329.4|326.5|329.3|326.4|329.41|326.51|329.3|326.4|20
1647734850000|2022-03-20 00:07:30|329.31|326.41|329.17|326.27|329.31|326.41|329.17|326.27|13
1647734860000|2022-03-20 00:07:40|329.16|326.26|329.09|326.19|329.16|326.26|329.09|326.19|24
1647734870000|2022-03-20 00:07:50|329.06|326.16|329.18|326.28|329.18|326.28|329.04|326.14|21
1647734880000|2022-03-20 00:08:00|329.2|326.3|329.15|326.25|329.23|326.33|329.15|326.25|13
1647734890000|2022-03-20 00:08:10|329.17|326.27|329.07|326.17|329.18|326.28|329.03|326.13|22
1647734900000|2022-03-20 00:08:20|329.08|326.18|329.22|326.32|329.24|326.34|329.08|326.18|26
1647734910000|2022-03-20 00:08:30|329.21|326.31|329.14|326.24|329.21|326.31|329.09|326.19|16
1647734920000|2022-03-20 00:08:40|329.16|326.26|329.14|326.24|329.2|326.3|329.11|326.21|16
1647734930000|2022-03-20 00:08:50|329.13|326.23|329.23|326.33|329.23|326.33|329.12|326.22|20
1647734940000|2022-03-20 00:09:00|329.24|326.34|329.29|326.39|329.3|326.4|329.21|326.31|24
1647734950000|2022-03-20 00:09:10|329.3|326.4|329.29|326.39|329.3|326.4|329.29|326.39|4
1647734960000|2022-03-20 00:09:20|329.28|326.38|329.32|326.42|329.32|326.42|329.28|326.38|9
1647734970000|2022-03-20 00:09:30|329.33|326.43|329.07|326.17|329.33|326.43|329.07|326.17|25
1647734980000|2022-03-20 00:09:40|329.06|326.16|328.87|325.97|329.07|326.17|328.87|325.97|23
1647734990000|2022-03-20 00:09:50|328.86|325.96|328.73|325.83|328.86|325.96|328.62|325.72|26
1647735000000|2022-03-20 00:10:00|328.74|325.84|328.63|325.73|328.78|325.88|328.63|325.73|19
1647735010000|2022-03-20 00:10:10|328.62|325.72|328.6|325.7|328.62|325.72|328.48|325.58|24
1647735020000|2022-03-20 00:10:20|328.58|325.68|328.49|325.59|328.59|325.69|328.49|325.59|11
1647735030000|2022-03-20 00:10:30|328.5|325.6|328.39|325.49|328.52|325.62|328.39|325.49|13
1647735040000|2022-03-20 00:10:40|328.4|325.5|328.42|325.52|328.44|325.54|328.38|325.48|19
1647735050000|2022-03-20 00:10:50|328.41|325.51|328.43|325.53|328.44|325.54|328.41|325.51|7
1647735060000|2022-03-20 00:11:00|328.44|325.54|328.42|325.52|328.44|325.54|328.42|325.52|7
1647735070000|2022-03-20 00:11:10|328.43|325.53|328.35|325.45|328.43|325.53|328.33|325.43|18
1647735080000|2022-03-20 00:11:20|328.36|325.46|328.36|325.46|328.38|325.48|328.35|325.45|9
1647735090000|2022-03-20 00:11:30|328.37|325.47|328.11|325.21|328.37|325.47|328.1|325.2|18
1647735100000|2022-03-20 00:11:40|328.12|325.22|328.34|325.44|328.34|325.44|328.1|325.2|19
1647735110000|2022-03-20 00:11:50|328.35|325.45|328.51|325.61|328.51|325.61|328.34|325.44|23
1647735120000|2022-03-20 00:12:00|328.56|325.66|328.49|325.59|328.57|325.67|328.48|325.58|15
1647735130000|2022-03-20 00:12:10|328.48|325.58|328.36|325.46|328.48|325.58|328.36|325.46|17
1647735140000|2022-03-20 00:12:20|328.31|325.41|328.39|325.49|328.4|325.5|328.31|325.41|12
1647735150000|2022-03-20 00:12:30|328.4|325.5|328.48|325.58|328.48|325.58|328.39|325.49|25
1647735160000|2022-03-20 00:12:40|328.47|325.57|328.36|325.46|328.49|325.59|328.34|325.44|18
1647735170000|2022-03-20 00:12:50|328.35|325.45|328.35|325.45|328.35|325.45|328.32|325.42|14
1647735180000|2022-03-20 00:13:00|328.36|325.46|328.34|325.44|328.36|325.46|328.33|325.43|11
1647735190000|2022-03-20 00:13:10|328.33|325.43|328.32|325.42|328.33|325.43|328.24|325.34|19
1647735200000|2022-03-20 00:13:20|328.33|325.43|328.38|325.48|328.4|325.5|328.33|325.43|14
1647735210000|2022-03-20 00:13:30|328.39|325.49|328.39|325.49|328.39|325.49|328.39|325.49|1
1647735220000|2022-03-20 00:13:40|328.38|325.48|328.37|325.47|328.38|325.48|328.35|325.45|8
1647735230000|2022-03-20 00:13:50|328.38|325.48|328.38|325.48|328.39|325.49|328.38|325.48|3
1647735240000|2022-03-20 00:14:00|328.39|325.49|328.38|325.48|328.39|325.49|328.38|325.48|2
1647735250000|2022-03-20 00:14:10|328.39|325.49|328.4|325.5|328.41|325.51|328.38|325.48|8
1647735260000|2022-03-20 00:14:20|328.41|325.51|328.39|325.49|328.43|325.53|328.36|325.46|11
1647735270000|2022-03-20 00:14:30|328.38|325.48|328.53|325.63|328.56|325.66|328.38|325.48|22
1647735280000|2022-03-20 00:14:40|328.52|325.62|328.23|325.33|328.52|325.62|328.23|325.33|25
1647735290000|2022-03-20 00:14:50|328.22|325.32|328.21|325.31|328.27|325.37|328.21|325.31|14
1647735300000|2022-03-20 00:15:00|328.23|325.33|328.15|325.25|328.25|325.35|328.15|325.25|19
1647735310000|2022-03-20 00:15:10|328.16|325.26|328.15|325.25|328.18|325.28|328.15|325.25|7
1647735320000|2022-03-20 00:15:20|328.16|325.26|328.01|325.11|328.17|325.27|328.01|325.11|18
1647735330000|2022-03-20 00:15:30|328|325.1|327.91|325.01|328|325.1|327.84|324.94|24
1647735340000|2022-03-20 00:15:40|327.9|325|327.84|324.94|327.9|325|327.83|324.93|15
1647735350000|2022-03-20 00:15:50|327.83|324.93|327.48|324.58|327.85|324.95|327.45|324.55|22
1647735360000|2022-03-20 00:16:00|327.49|324.59|327.56|324.66|327.58|324.68|327.49|324.59|19
1647735370000|2022-03-20 00:16:10|327.55|324.65|327.53|324.63|327.55|324.65|327.52|324.62|24
1647735380000|2022-03-20 00:16:20|327.56|324.66|327.53|324.63|327.56|324.66|327.45|324.55|21
1647735390000|2022-03-20 00:16:30|327.52|324.62|327.42|324.52|327.52|324.62|327.42|324.52|18
1647735400000|2022-03-20 00:16:40|327.41|324.51|327.17|324.27|327.41|324.51|327.15|324.25|23
1647735410000|2022-03-20 00:16:50|327.18|324.28|327.32|324.42|327.33|324.43|327.17|324.27|19
1647735420000|2022-03-20 00:17:00|327.33|324.43|327.49|324.59|327.49|324.59|327.32|324.42|17
1647735430000|2022-03-20 00:17:10|327.48|324.58|327.51|324.61|327.51|324.61|327.47|324.57|13
1647735440000|2022-03-20 00:17:20|327.5|324.6|327.55|324.65|327.55|324.65|327.5|324.6|7
1647735450000|2022-03-20 00:17:30|327.54|324.64|327.52|324.62|327.54|324.64|327.51|324.61|17
1647735460000|2022-03-20 00:17:40|327.53|324.63|327.62|324.72|327.62|324.72|327.42|324.52|21
1647735470000|2022-03-20 00:17:50|327.63|324.73|327.73|324.83|327.77|324.87|327.63|324.73|16
1647735480000|2022-03-20 00:18:00|327.68|324.78|327.73|324.83|327.73|324.83|327.66|324.76|19
1647735490000|2022-03-20 00:18:10|327.72|324.82|327.73|324.83|327.74|324.84|327.72|324.82|12
1647735500000|2022-03-20 00:18:20|327.74|324.84|327.75|324.85|327.75|324.85|327.71|324.81|19
1647735510000|2022-03-20 00:18:30|327.74|324.84|327.72|324.82|327.87|324.97|327.71|324.81|16
1647735520000|2022-03-20 00:18:40|327.73|324.83|327.74|324.84|327.74|324.84|327.72|324.82|15
1647735530000|2022-03-20 00:18:50|327.75|324.85|327.83|324.93|327.83|324.93|327.75|324.85|11
1647735540000|2022-03-20 00:19:00|327.82|324.92|327.76|324.86|327.89|324.99|327.75|324.85|17
1647735550000|2022-03-20 00:19:10|327.75|324.85|327.73|324.83|327.75|324.85|327.71|324.81|15
1647735560000|2022-03-20 00:19:20|327.74|324.84|327.8|324.9|327.8|324.9|327.74|324.84|11
1647735570000|2022-03-20 00:19:30|327.77|324.87|327.64|324.74|327.79|324.89|327.64|324.74|20
1647735580000|2022-03-20 00:19:40|327.65|324.75|327.58|324.68|327.65|324.75|327.58|324.68|22
1647735590000|2022-03-20 00:19:50|327.59|324.69|327.65|324.75|327.67|324.77|327.58|324.68|18
1647735600000|2022-03-20 00:20:00|327.66|324.76|327.63|324.73|327.66|324.76|327.63|324.73|6
1647735610000|2022-03-20 00:20:10|327.58|324.68|327.49|324.59|327.58|324.68|327.49|324.59|13
1647735620000|2022-03-20 00:20:20|327.5|324.6|327.49|324.59|327.5|324.6|327.48|324.58|5
1647735630000|2022-03-20 00:20:30|327.5|324.6|327.47|324.57|327.5|324.6|327.47|324.57|6
1647735640000|2022-03-20 00:20:40|327.46|324.56|327.38|324.48|327.49|324.59|327.38|324.48|18
1647735650000|2022-03-20 00:20:50|327.37|324.47|327.33|324.43|327.38|324.48|327.33|324.43|14
1647735660000|2022-03-20 00:21:00|327.34|324.44|327.28|324.38|327.34|324.44|327.27|324.37|18
1647735670000|2022-03-20 00:21:10|327.29|324.39|327.45|324.55|327.46|324.56|327.27|324.37|18
1647735680000|2022-03-20 00:21:20|327.44|324.54|327.43|324.53|327.46|324.56|327.43|324.53|13
1647735690000|2022-03-20 00:21:30|327.45|324.55|327.42|324.52|327.5|324.6|327.39|324.49|14
1647735700000|2022-03-20 00:21:40|327.41|324.51|327.4|324.5|327.42|324.52|327.39|324.49|9
1647735710000|2022-03-20 00:21:50|327.41|324.51|327.41|324.51|327.42|324.52|327.37|324.47|15
1647735720000|2022-03-20 00:22:00|327.4|324.5|327.34|324.44|327.4|324.5|327.33|324.43|14
1647735730000|2022-03-20 00:22:10|327.35|324.45|327.45|324.55|327.45|324.55|327.35|324.45|18
1647735740000|2022-03-20 00:22:20|327.46|324.56|327.48|324.58|327.5|324.6|327.45|324.55|16
1647735750000|2022-03-20 00:22:30|327.5|324.6|327.48|324.58|327.5|324.6|327.46|324.56|20
1647735760000|2022-03-20 00:22:40|327.46|324.56|327.49|324.59|327.5|324.6|327.43|324.53|14
1647735770000|2022-03-20 00:22:50|327.5|324.6|327.49|324.59|327.5|324.6|327.48|324.58|4
1647735780000|2022-03-20 00:23:00|327.5|324.6|327.47|324.57|327.5|324.6|327.47|324.57|15
1647735790000|2022-03-20 00:23:10|327.45|324.55|327.45|324.55|327.46|324.56|327.4|324.5|21
1647735800000|2022-03-20 00:23:20|327.46|324.56|327.46|324.56|327.47|324.57|327.45|324.55|12
1647735810000|2022-03-20 00:23:30|327.45|324.55|327.46|324.56|327.47|324.57|327.45|324.55|12
1647735820000|2022-03-20 00:23:40|327.45|324.55|327.45|324.55|327.46|324.56|327.45|324.55|5
1647735830000|2022-03-20 00:23:50|327.44|324.54|327.21|324.31|327.44|324.54|327.21|324.31|14
1647735840000|2022-03-20 00:24:00|327.2|324.3|327.35|324.45|327.35|324.45|327.2|324.3|17
1647735850000|2022-03-20 00:24:10|327.36|324.46|327.28|324.38|327.36|324.46|327.28|324.38|13
1647735860000|2022-03-20 00:24:20|327.27|324.37|327.28|324.38|327.31|324.41|327.27|324.37|14
1647735870000|2022-03-20 00:24:30|327.29|324.39|327.29|324.39|327.3|324.4|327.26|324.36|10
1647735880000|2022-03-20 00:24:40|327.27|324.37|327.2|324.3|327.29|324.39|327.2|324.3|14
1647735890000|2022-03-20 00:24:50|327.19|324.29|327.17|324.27|327.2|324.3|327.17|324.27|13
1647735900000|2022-03-20 00:25:00|327.16|324.26|327.12|324.22|327.16|324.26|327.1|324.2|9
1647735910000|2022-03-20 00:25:10|327.1|324.2|327.05|324.15|327.1|324.2|327.05|324.15|10
1647735920000|2022-03-20 00:25:20|327.04|324.14|327.03|324.13|327.05|324.15|327.03|324.13|6
1647735930000|2022-03-20 00:25:30|327.02|324.12|327|324.1|327.04|324.14|327|324.1|10
1647735940000|2022-03-20 00:25:40|327.02|324.12|326.88|323.98|327.02|324.12|326.88|323.98|15
1647735950000|2022-03-20 00:25:50|326.87|323.97|326.82|323.92|326.9|324|326.81|323.91|9
1647735960000|2022-03-20 00:26:00|326.81|323.91|326.81|323.91|326.84|323.94|326.81|323.91|13
1647735970000|2022-03-20 00:26:10|326.83|323.93|326.8|323.9|326.83|323.93|326.8|323.9|6
1647735980000|2022-03-20 00:26:20|326.78|323.88|326.62|323.72|326.78|323.88|326.6|323.7|20
1647735990000|2022-03-20 00:26:30|326.59|323.69|326.49|323.59|326.6|323.7|326.48|323.58|19
1647736000000|2022-03-20 00:26:40|326.48|323.58|326.62|323.72|326.62|323.72|326.42|323.52|25
1647736010000|2022-03-20 00:26:50|326.63|323.73|326.83|323.93|326.83|323.93|326.62|323.72|22
1647736020000|2022-03-20 00:27:00|326.84|323.94|326.65|323.75|326.84|323.94|326.65|323.75|29
1647736030000|2022-03-20 00:27:10|326.66|323.76|326.66|323.76|326.71|323.81|326.65|323.75|14
1647736040000|2022-03-20 00:27:20|326.67|323.77|326.56|323.66|326.68|323.78|326.56|323.66|13
1647736050000|2022-03-20 00:27:30|326.57|323.67|326.56|323.66|326.57|323.67|326.54|323.64|4
1647736060000|2022-03-20 00:27:40|326.55|323.65|326.53|323.63|326.56|323.66|326.49|323.59|20
1647736070000|2022-03-20 00:27:50|326.52|323.62|326.49|323.59|326.52|323.62|326.45|323.55|19
1647736080000|2022-03-20 00:28:00|326.48|323.58|326.42|323.52|326.5|323.6|326.42|323.52|10
1647736090000|2022-03-20 00:28:10|326.41|323.51|326.45|323.55|326.45|323.55|326.41|323.51|6
1647736100000|2022-03-20 00:28:20|326.44|323.54|326.52|323.62|326.52|323.62|326.42|323.52|5
1647736110000|2022-03-20 00:28:30|326.55|323.65|326.46|323.56|326.55|323.65|326.46|323.56|14
1647736120000|2022-03-20 00:28:40|326.47|323.57|326.27|323.37|326.47|323.57|326.27|323.37|14
1647736130000|2022-03-20 00:28:50|326.28|323.38|326.24|323.34|326.28|323.38|326.22|323.32|10
1647736140000|2022-03-20 00:29:00|326.25|323.35|326.3|323.4|326.3|323.4|326.23|323.33|21
1647736150000|2022-03-20 00:29:10|326.32|323.42|326.37|323.47|326.4|323.5|326.32|323.42|18
1647736160000|2022-03-20 00:29:20|326.36|323.46|326.16|323.26|326.38|323.48|326.15|323.25|25
1647736170000|2022-03-20 00:29:30|326.15|323.25|326.21|323.31|326.22|323.32|326.14|323.24|17
1647736180000|2022-03-20 00:29:40|326.22|323.32|326.16|323.26|326.25|323.35|326.15|323.25|15
1647736190000|2022-03-20 00:29:50|326.15|323.25|326.09|323.19|326.18|323.28|326.09|323.19|6
1647736200000|2022-03-20 00:30:00|326.1|323.2|325.84|322.94|326.12|323.22|325.84|322.94|18
1647736210000|2022-03-20 00:30:10|325.83|322.93|325.8|322.9|325.83|322.93|325.79|322.89|6
1647736220000|2022-03-20 00:30:20|325.81|322.91|326.02|323.12|326.02|323.12|325.81|322.91|15
1647736230000|2022-03-20 00:30:30|326.01|323.11|325.95|323.05|326.03|323.13|325.95|323.05|16
1647736240000|2022-03-20 00:30:40|325.96|323.06|325.97|323.07|325.97|323.07|325.93|323.03|12
1647736250000|2022-03-20 00:30:50|325.98|323.08|326.01|323.11|326.01|323.11|325.97|323.07|14
1647736260000|2022-03-20 00:31:00|326|323.1|326|323.1|326.01|323.11|325.98|323.08|13
1647736270000|2022-03-20 00:31:10|325.99|323.09|326|323.1|326.01|323.11|325.98|323.08|11
1647736280000|2022-03-20 00:31:20|326.01|323.11|325.99|323.09|326.01|323.11|325.98|323.08|7
1647736290000|2022-03-20 00:31:30|326.01|323.11|326|323.1|326.01|323.11|325.98|323.08|7
1647736300000|2022-03-20 00:31:40|325.99|323.09|325.99|323.09|326|323.1|325.98|323.08|14
1647736310000|2022-03-20 00:31:50|326|323.1|325.92|323.02|326.01|323.11|325.91|323.01|15
1647736320000|2022-03-20 00:32:00|325.91|323.01|325.93|323.03|325.93|323.03|325.91|323.01|6
1647736330000|2022-03-20 00:32:10|325.95|323.05|325.95|323.05|325.97|323.07|325.95|323.05|10
1647736340000|2022-03-20 00:32:20|325.96|323.06|325.94|323.04|325.96|323.06|325.94|323.04|3
1647736350000|2022-03-20 00:32:30|325.95|323.05|325.85|322.95|325.96|323.06|325.85|322.95|6
1647736360000|2022-03-20 00:32:40|325.84|322.94|325.84|322.94|325.85|322.95|325.84|322.94|9
1647736370000|2022-03-20 00:32:50|325.85|322.95|325.91|323.01|325.93|323.03|325.84|322.94|12
1647736380000|2022-03-20 00:33:00|325.9|323|325.84|322.94|325.9|323|325.82|322.92|11
1647736390000|2022-03-20 00:33:10|325.83|322.93|325.65|322.75|325.83|322.93|325.65|322.75|14
1647736400000|2022-03-20 00:33:20|325.64|322.74|325.32|322.42|325.64|322.74|325.32|322.42|20
1647736410000|2022-03-20 00:33:30|325.29|322.39|325.28|322.38|325.3|322.4|325.11|322.21|27
1647736420000|2022-03-20 00:33:40|325.3|322.4|325.27|322.37|325.31|322.41|325.26|322.36|26
1647736430000|2022-03-20 00:33:50|325.28|322.38|325.38|322.48|325.38|322.48|325.26|322.36|23
1647736440000|2022-03-20 00:34:00|325.37|322.47|325.16|322.26|325.38|322.48|325.16|322.26|25
1647736450000|2022-03-20 00:34:10|325.15|322.25|325.1|322.2|325.16|322.26|325.08|322.18|22
1647736460000|2022-03-20 00:34:20|325.08|322.18|324.9|322|325.09|322.19|324.86|321.96|23
1647736470000|2022-03-20 00:34:30|324.91|322.01|324.9|322|324.93|322.03|324.89|321.99|16
1647736480000|2022-03-20 00:34:40|324.86|321.96|324.46|321.56|324.86|321.96|324.13|321.23|36
1647736490000|2022-03-20 00:34:50|324.45|321.55|324.03|321.13|324.45|321.55|324.03|321.13|31
1647736500000|2022-03-20 00:35:00|324.02|321.12|324.05|321.15|324.18|321.28|323.88|320.98|34
1647736510000|2022-03-20 00:35:10|324.04|321.14|324.11|321.21|324.15|321.25|323.99|321.09|26
1647736520000|2022-03-20 00:35:20|324.12|321.22|323.92|321.02|324.12|321.22|323.92|321.02|24
1647736530000|2022-03-20 00:35:30|323.93|321.03|323.88|320.98|323.93|321.03|323.84|320.94|18
1647736540000|2022-03-20 00:35:40|323.89|320.99|323.91|321.01|323.93|321.03|323.86|320.96|15
1647736550000|2022-03-20 00:35:50|323.9|321|324.03|321.13|324.09|321.19|323.9|321|19
1647736560000|2022-03-20 00:36:00|324.04|321.14|324.13|321.23|324.16|321.26|324.04|321.14|20
1647736570000|2022-03-20 00:36:10|324.14|321.24|324.19|321.29|324.19|321.29|324.11|321.21|19
1647736580000|2022-03-20 00:36:20|324.16|321.26|324.45|321.55|324.45|321.55|324.16|321.26|23
1647736590000|2022-03-20 00:36:30|324.48|321.58|324.82|321.92|324.82|321.92|324.48|321.58|33
1647736600000|2022-03-20 00:36:40|324.84|321.94|324.97|322.07|325.1|322.2|324.84|321.94|18
1647736610000|2022-03-20 00:36:50|324.96|322.06|324.82|321.92|324.96|322.06|324.76|321.86|23
1647736620000|2022-03-20 00:37:00|324.81|321.91|324.79|321.89|324.88|321.98|324.78|321.88|19
1647736630000|2022-03-20 00:37:10|324.8|321.9|324.84|321.94|324.85|321.95|324.75|321.85|22
1647736640000|2022-03-20 00:37:20|324.85|321.95|324.7|321.8|324.85|321.95|324.69|321.79|27
1647736650000|2022-03-20 00:37:30|324.74|321.84|324.74|321.84|324.76|321.86|324.72|321.82|20
1647736660000|2022-03-20 00:37:40|324.73|321.83|324.58|321.68|324.73|321.83|324.54|321.64|17
1647736670000|2022-03-20 00:37:50|324.56|321.66|324.56|321.66|324.57|321.67|324.54|321.64|10
1647736680000|2022-03-20 00:38:00|324.55|321.65|324.55|321.65|324.57|321.67|324.55|321.65|7
1647736690000|2022-03-20 00:38:10|324.56|321.66|324.55|321.65|324.56|321.66|324.53|321.63|10
1647736700000|2022-03-20 00:38:20|324.54|321.64|324.49|321.59|324.54|321.64|324.47|321.57|14
1647736710000|2022-03-20 00:38:30|324.48|321.58|324.25|321.35|324.48|321.58|324.25|321.35|15
1647736720000|2022-03-20 00:38:40|324.24|321.34|324.22|321.32|324.25|321.35|324.22|321.32|16
1647736730000|2022-03-20 00:38:50|324.23|321.33|324.02|321.12|324.23|321.33|324.02|321.12|22
1647736740000|2022-03-20 00:39:00|324.04|321.14|324.04|321.14|324.08|321.18|324.02|321.12|11
1647736750000|2022-03-20 00:39:10|324.05|321.15|324.06|321.16|324.06|321.16|324.03|321.13|7
1647736760000|2022-03-20 00:39:20|324.04|321.14|324.22|321.32|324.28|321.38|324.04|321.14|26
1647736770000|2022-03-20 00:39:30|324.18|321.28|324.23|321.33|324.23|321.33|324.15|321.25|21
1647736780000|2022-03-20 00:39:40|324.24|321.34|324.26|321.36|324.28|321.38|324.22|321.32|22
1647736790000|2022-03-20 00:39:50|324.27|321.37|324.27|321.37|324.3|321.4|324.24|321.34|20
1647736800000|2022-03-20 00:40:00|324.28|321.38|324.28|321.38|324.31|321.41|324.25|321.35|10
1647736810000|2022-03-20 00:40:10|324.29|321.39|324.3|321.4|324.3|321.4|324.24|321.34|10
1647736820000|2022-03-20 00:40:20|324.26|321.36|324.34|321.44|324.34|321.44|324.26|321.36|13
1647736830000|2022-03-20 00:40:30|324.33|321.43|324.34|321.44|324.35|321.45|324.3|321.4|13
1647736840000|2022-03-20 00:40:40|324.33|321.43|324.29|321.39|324.33|321.43|324.26|321.36|16
1647736850000|2022-03-20 00:40:50|324.3|321.4|324.28|321.38|324.31|321.41|324.26|321.36|12
1647736860000|2022-03-20 00:41:00|324.31|321.41|324.29|321.39|324.31|321.41|324.28|321.38|7
1647736870000|2022-03-20 00:41:10|324.32|321.42|324.28|321.38|324.32|321.42|324.24|321.34|17
1647736880000|2022-03-20 00:41:20|324.26|321.36|324.32|321.42|324.32|321.42|324.26|321.36|12
1647736890000|2022-03-20 00:41:30|324.31|321.41|324.32|321.42|324.35|321.45|324.31|321.41|17
1647736900000|2022-03-20 00:41:40|324.35|321.45|324.45|321.55|324.45|321.55|324.32|321.42|18
1647736910000|2022-03-20 00:41:50|324.46|321.56|324.36|321.46|324.47|321.57|324.33|321.43|17
1647736920000|2022-03-20 00:42:00|324.35|321.45|324.41|321.51|324.43|321.53|324.32|321.42|19
1647736930000|2022-03-20 00:42:10|324.39|321.49|324.43|321.53|324.43|321.53|324.39|321.49|17
1647736940000|2022-03-20 00:42:20|324.44|321.54|324.42|321.52|324.44|321.54|324.4|321.5|10
1647736950000|2022-03-20 00:42:30|324.43|321.53|324.49|321.59|324.49|321.59|324.41|321.51|19
1647736960000|2022-03-20 00:42:40|324.44|321.54|324.46|321.56|324.49|321.59|324.44|321.54|11
1647736970000|2022-03-20 00:42:50|324.44|321.54|324.49|321.59|324.49|321.59|324.41|321.51|16
1647736980000|2022-03-20 00:43:00|324.48|321.58|324.49|321.59|324.49|321.59|324.43|321.53|13
1647736990000|2022-03-20 00:43:10|324.48|321.58|324.46|321.56|324.48|321.58|324.41|321.51|13
1647737000000|2022-03-20 00:43:20|324.45|321.55|324.45|321.55|324.46|321.56|324.35|321.45|18
1647737010000|2022-03-20 00:43:30|324.46|321.56|324.5|321.6|324.52|321.62|324.46|321.56|16
1647737020000|2022-03-20 00:43:40|324.49|321.59|324.59|321.69|324.59|321.69|324.46|321.56|18
1647737030000|2022-03-20 00:43:50|324.58|321.68|324.55|321.65|324.62|321.72|324.51|321.61|20
1647737040000|2022-03-20 00:44:00|324.54|321.64|324.46|321.56|324.55|321.65|324.41|321.51|20
1647737050000|2022-03-20 00:44:10|324.44|321.54|324.44|321.54|324.45|321.55|324.42|321.52|8
1647737060000|2022-03-20 00:44:20|324.45|321.55|324.43|321.53|324.45|321.55|324.42|321.52|17
1647737070000|2022-03-20 00:44:30|324.41|321.51|324.41|321.51|324.42|321.52|324.39|321.49|7
1647737080000|2022-03-20 00:44:40|324.39|321.49|324.43|321.53|324.44|321.54|324.39|321.49|7
1647737090000|2022-03-20 00:44:50|324.42|321.52|324.32|321.42|324.42|321.52|324.28|321.38|10
1647737100000|2022-03-20 00:45:00|324.29|321.39|324.3|321.4|324.31|321.41|324.22|321.32|17
1647737110000|2022-03-20 00:45:10|324.31|321.41|324.3|321.4|324.31|321.41|324.29|321.39|9
1647737120000|2022-03-20 00:45:20|324.31|321.41|324.4|321.5|324.41|321.51|324.31|321.41|18
1647737130000|2022-03-20 00:45:30|324.39|321.49|324.41|321.51|324.41|321.51|324.36|321.46|16
1647737140000|2022-03-20 00:45:40|324.4|321.5|324.39|321.49|324.43|321.53|324.33|321.43|16
1647737150000|2022-03-20 00:45:50|324.4|321.5|324.39|321.49|324.42|321.52|324.33|321.43|11
1647737160000|2022-03-20 00:46:00|324.33|321.43|324.34|321.44|324.4|321.5|324.27|321.37|22
1647737170000|2022-03-20 00:46:10|324.31|321.41|324.31|321.41|324.34|321.44|324.29|321.39|10
1647737180000|2022-03-20 00:46:20|324.33|321.43|324.32|321.42|324.33|321.43|324.29|321.39|8
1647737190000|2022-03-20 00:46:30|324.3|321.4|324.27|321.37|324.33|321.43|324.27|321.37|10
1647737200000|2022-03-20 00:46:40|324.26|321.36|324.36|321.46|324.38|321.48|324.25|321.35|19
1647737210000|2022-03-20 00:46:50|324.37|321.47|324.35|321.45|324.42|321.52|324.35|321.45|15
1647737220000|2022-03-20 00:47:00|324.33|321.43|324.36|321.46|324.36|321.46|324.32|321.42|15
1647737230000|2022-03-20 00:47:10|324.35|321.45|324.33|321.43|324.36|321.46|324.33|321.43|15
1647737240000|2022-03-20 00:47:20|324.3|321.4|324.29|321.39|324.3|321.4|324.28|321.38|5
1647737250000|2022-03-20 00:47:30|324.28|321.38|324.23|321.33|324.29|321.39|324.23|321.33|8
1647737260000|2022-03-20 00:47:40|324.24|321.34|324.22|321.32|324.25|321.35|324.22|321.32|11
1647737270000|2022-03-20 00:47:50|324.23|321.33|324.14|321.24|324.23|321.33|324.14|321.24|16
1647737280000|2022-03-20 00:48:00|324.15|321.25|324.16|321.26|324.17|321.27|324.15|321.25|9
1647737290000|2022-03-20 00:48:10|324.17|321.27|324.15|321.25|324.23|321.33|324.15|321.25|11
1647737300000|2022-03-20 00:48:20|324.16|321.26|324.03|321.13|324.16|321.26|324.03|321.13|12
1647737310000|2022-03-20 00:48:30|324.04|321.14|324.04|321.14|324.04|321.14|324|321.1|9
1647737320000|2022-03-20 00:48:40|324.02|321.12|324.01|321.11|324.04|321.14|324|321.1|13
1647737330000|2022-03-20 00:48:50|324.02|321.12|324.02|321.12|324.03|321.13|324.01|321.11|16
1647737340000|2022-03-20 00:49:00|324.01|321.11|323.99|321.09|324.02|321.12|323.97|321.07|14
1647737350000|2022-03-20 00:49:10|323.95|321.05|323.93|321.03|323.95|321.05|323.92|321.02|8
1647737360000|2022-03-20 00:49:20|323.92|321.02|324.09|321.19|324.09|321.19|323.92|321.02|10
1647737370000|2022-03-20 00:49:30|324.1|321.2|324.23|321.33|324.25|321.35|324.1|321.2|26
1647737380000|2022-03-20 00:49:40|324.26|321.36|324.27|321.37|324.29|321.39|324.23|321.33|15
1647737390000|2022-03-20 00:49:50|324.3|321.4|324.33|321.43|324.33|321.43|324.29|321.39|21
1647737400000|2022-03-20 00:50:00|324.34|321.44|324.33|321.43|324.36|321.46|324.32|321.42|19
1647737410000|2022-03-20 00:50:10|324.38|321.48|324.28|321.38|324.38|321.48|324.26|321.36|16
1647737420000|2022-03-20 00:50:20|324.27|321.37|324.29|321.39|324.29|321.39|324.27|321.37|15
1647737430000|2022-03-20 00:50:30|324.28|321.38|324.23|321.33|324.29|321.39|324.21|321.31|9
1647737440000|2022-03-20 00:50:40|324.22|321.32|324.26|321.36|324.26|321.36|324.21|321.31|14
1647737450000|2022-03-20 00:50:50|324.27|321.37|324.3|321.4|324.31|321.41|324.27|321.37|7
1647737460000|2022-03-20 00:51:00|324.29|321.39|324.28|321.38|324.29|321.39|324.27|321.37|6
1647737470000|2022-03-20 00:51:10|324.27|321.37|324.23|321.33|324.28|321.38|324.23|321.33|13
1647737480000|2022-03-20 00:51:20|324.25|321.35|324.24|321.34|324.26|321.36|324.23|321.33|6
1647737490000|2022-03-20 00:51:30|324.27|321.37|324.24|321.34|324.27|321.37|324.23|321.33|5
1647737500000|2022-03-20 00:51:40|324.27|321.37|324.26|321.36|324.27|321.37|324.22|321.32|13
1647737510000|2022-03-20 00:51:50|324.25|321.35|324.18|321.28|324.28|321.38|324.16|321.26|11
1647737520000|2022-03-20 00:52:00|324.17|321.27|323.95|321.05|324.17|321.27|323.95|321.05|25
1647737530000|2022-03-20 00:52:10|323.91|321.01|323.9|321|323.93|321.03|323.88|320.98|20
1647737540000|2022-03-20 00:52:20|323.91|321.01|323.92|321.02|323.93|321.03|323.8|320.9|19
1647737550000|2022-03-20 00:52:30|323.93|321.03|323.89|320.99|323.95|321.05|323.86|320.96|26
1647737560000|2022-03-20 00:52:40|323.9|321|323.95|321.05|323.95|321.05|323.88|320.98|22
1647737570000|2022-03-20 00:52:50|323.96|321.06|323.9|321|323.96|321.06|323.89|320.99|15
1647737580000|2022-03-20 00:53:00|323.91|321.01|323.88|320.98|323.92|321.02|323.88|320.98|8
1647737590000|2022-03-20 00:53:10|323.92|321.02|323.94|321.04|323.94|321.04|323.88|320.98|12
1647737600000|2022-03-20 00:53:20|323.91|321.01|323.94|321.04|323.94|321.04|323.87|320.97|18
1647737610000|2022-03-20 00:53:30|323.96|321.06|323.95|321.05|324.03|321.13|323.92|321.02|25
1647737620000|2022-03-20 00:53:40|323.96|321.06|323.96|321.06|323.97|321.07|323.95|321.05|11
1647737630000|2022-03-20 00:53:50|323.97|321.07|324.03|321.13|324.08|321.18|323.97|321.07|20
1647737640000|2022-03-20 00:54:00|324.06|321.16|324.08|321.18|324.08|321.18|324.06|321.16|13
1647737650000|2022-03-20 00:54:10|324.09|321.19|324.13|321.23|324.14|321.24|324.08|321.18|14
1647737660000|2022-03-20 00:54:20|324.1|321.2|324.11|321.21|324.13|321.23|324.1|321.2|4
1647737670000|2022-03-20 00:54:30|324.14|321.24|324.17|321.27|324.17|321.27|324.07|321.17|12
1647737680000|2022-03-20 00:54:40|324.15|321.25|324.17|321.27|324.17|321.27|324.13|321.23|21
1647737690000|2022-03-20 00:54:50|324.14|321.24|324.08|321.18|324.14|321.24|324.07|321.17|10
1647737700000|2022-03-20 00:55:00|324.09|321.19|324.13|321.23|324.13|321.23|324.08|321.18|8
1647737710000|2022-03-20 00:55:10|324.14|321.24|324.14|321.24|324.15|321.25|324.13|321.23|7
1647737720000|2022-03-20 00:55:20|324.15|321.25|324.14|321.24|324.15|321.25|324.11|321.21|12
1647737730000|2022-03-20 00:55:30|324.15|321.25|324.12|321.22|324.15|321.25|324.09|321.19|15
1647737740000|2022-03-20 00:55:40|324.13|321.23|324.15|321.25|324.15|321.25|324.1|321.2|9
1647737750000|2022-03-20 00:55:50|324.16|321.26|324.14|321.24|324.16|321.26|324.14|321.24|7
1647737760000|2022-03-20 00:56:00|324.16|321.26|324.14|321.24|324.16|321.26|324.1|321.2|12
1647737770000|2022-03-20 00:56:10|324.13|321.23|323.96|321.06|324.13|321.23|323.93|321.03|18
1647737780000|2022-03-20 00:56:20|323.95|321.05|323.93|321.03|323.97|321.07|323.93|321.03|10
1647737790000|2022-03-20 00:56:30|323.94|321.04|323.98|321.08|324|321.1|323.93|321.03|10
1647737800000|2022-03-20 00:56:40|323.96|321.06|323.97|321.07|323.99|321.09|323.96|321.06|8
1647737810000|2022-03-20 00:56:50|323.96|321.06|323.9|321|323.97|321.07|323.9|321|6
1647737820000|2022-03-20 00:57:00|323.91|321.01|323.9|321|323.91|321.01|323.9|321|18
1647737830000|2022-03-20 00:57:10|323.91|321.01|323.85|320.95|323.91|321.01|323.84|320.94|9
1647737840000|2022-03-20 00:57:20|323.86|320.96|323.85|320.95|323.89|320.99|323.85|320.95|15
1647737850000|2022-03-20 00:57:30|323.86|320.96|323.81|320.91|323.86|320.96|323.8|320.9|8
1647737860000|2022-03-20 00:57:40|323.82|320.92|323.83|320.93|323.89|320.99|323.82|320.92|9
1647737870000|2022-03-20 00:57:50|323.8|320.9|323.81|320.91|323.81|320.91|323.78|320.88|10
1647737880000|2022-03-20 00:58:00|323.82|320.92|323.82|320.92|323.83|320.93|323.8|320.9|9
1647737890000|2022-03-20 00:58:10|323.81|320.91|323.95|321.05|323.96|321.06|323.81|320.91|15
1647737900000|2022-03-20 00:58:20|323.96|321.06|324.09|321.19|324.09|321.19|323.95|321.05|21
1647737910000|2022-03-20 00:58:30|324.1|321.2|324.03|321.13|324.1|321.2|324|321.1|13
1647737920000|2022-03-20 00:58:40|324.04|321.14|324.12|321.22|324.12|321.22|324.04|321.14|18
1647737930000|2022-03-20 00:58:50|324.11|321.21|324.11|321.21|324.12|321.22|324.04|321.14|17
1647737940000|2022-03-20 00:59:00|324.12|321.22|324.2|321.3|324.21|321.31|324.09|321.19|17
1647737950000|2022-03-20 00:59:10|324.21|321.31|324.43|321.53|324.43|321.53|324.2|321.3|16
1647737960000|2022-03-20 00:59:20|324.45|321.55|324.54|321.64|324.55|321.65|324.42|321.52|23
1647737970000|2022-03-20 00:59:30|324.55|321.65|324.54|321.64|324.56|321.66|324.53|321.63|12
1647737980000|2022-03-20 00:59:40|324.53|321.63|324.54|321.64|324.54|321.64|324.53|321.63|6
1647737990000|2022-03-20 00:59:50|324.55|321.65|324.55|321.65|324.55|321.65|324.54|321.64|5
1647738000000|2022-03-20 01:00:00|324.54|321.64|324.32|321.42|324.54|321.64|324.31|321.41|16
1647738010000|2022-03-20 01:00:10|324.31|321.41|324.36|321.46|324.36|321.46|324.28|321.38|12
1647738020000|2022-03-20 01:00:20|324.35|321.45|324.39|321.49|324.44|321.54|324.35|321.45|15
1647738030000|2022-03-20 01:00:30|324.36|321.46|324.36|321.46|324.38|321.48|324.36|321.46|7
1647738040000|2022-03-20 01:00:40|324.37|321.47|324.39|321.49|324.39|321.49|324.34|321.44|12
1647738050000|2022-03-20 01:00:50|324.38|321.48|324.61|321.71|324.61|321.71|324.38|321.48|20
1647738060000|2022-03-20 01:01:00|324.62|321.72|324.61|321.71|324.64|321.74|324.6|321.7|18
1647738070000|2022-03-20 01:01:10|324.62|321.72|324.84|321.94|324.89|321.99|324.61|321.71|27
1647738080000|2022-03-20 01:01:20|324.82|321.92|324.84|321.94|324.85|321.95|324.79|321.89|21
1647738090000|2022-03-20 01:01:30|324.83|321.93|324.74|321.84|324.83|321.93|324.74|321.84|6
1647738100000|2022-03-20 01:01:40|324.75|321.85|324.77|321.87|324.78|321.88|324.73|321.83|21
1647738110000|2022-03-20 01:01:50|324.75|321.85|324.78|321.88|324.79|321.89|324.75|321.85|7
1647738120000|2022-03-20 01:02:00|324.75|321.85|324.77|321.87|324.78|321.88|324.75|321.85|9
1647738130000|2022-03-20 01:02:10|324.74|321.84|324.79|321.89|324.8|321.9|324.74|321.84|9
1647738140000|2022-03-20 01:02:20|324.76|321.86|324.79|321.89|324.79|321.89|324.75|321.85|13
1647738150000|2022-03-20 01:02:30|324.78|321.88|324.67|321.77|324.79|321.89|324.67|321.77|17
1647738160000|2022-03-20 01:02:40|324.69|321.79|324.51|321.61|324.69|321.79|324.51|321.61|20
1647738170000|2022-03-20 01:02:50|324.52|321.62|324.55|321.65|324.55|321.65|324.48|321.58|16
1647738180000|2022-03-20 01:03:00|324.56|321.66|324.64|321.74|324.64|321.74|324.55|321.65|16
1647738190000|2022-03-20 01:03:10|324.65|321.75|324.55|321.65|324.65|321.75|324.54|321.64|16
1647738200000|2022-03-20 01:03:20|324.56|321.66|324.54|321.64|324.58|321.68|324.54|321.64|10
1647738210000|2022-03-20 01:03:30|324.52|321.62|324.64|321.74|324.64|321.74|324.51|321.61|14
1647738220000|2022-03-20 01:03:40|324.65|321.75|324.6|321.7|324.67|321.77|324.6|321.7|13
1647738230000|2022-03-20 01:03:50|324.62|321.72|324.65|321.75|324.67|321.77|324.59|321.69|15
1647738240000|2022-03-20 01:04:00|324.64|321.74|324.64|321.74|324.65|321.75|324.62|321.72|8
1647738250000|2022-03-20 01:04:10|324.65|321.75|324.71|321.81|324.74|321.84|324.62|321.72|20
1647738260000|2022-03-20 01:04:20|324.74|321.84|324.7|321.8|324.75|321.85|324.68|321.78|22
1647738270000|2022-03-20 01:04:30|324.69|321.79|324.68|321.78|324.69|321.79|324.67|321.77|14
1647738280000|2022-03-20 01:04:40|324.69|321.79|324.72|321.82|324.75|321.85|324.68|321.78|15
1647738290000|2022-03-20 01:04:50|324.74|321.84|324.72|321.82|324.74|321.84|324.7|321.8|11
1647738300000|2022-03-20 01:05:00|324.74|321.84|324.84|321.94|324.85|321.95|324.72|321.82|13
1647738310000|2022-03-20 01:05:10|324.85|321.95|324.86|321.96|324.86|321.96|324.84|321.94|4
1647738320000|2022-03-20 01:05:20|324.85|321.95|324.87|321.97|324.88|321.98|324.83|321.93|21
1647738330000|2022-03-20 01:05:30|324.86|321.96|324.72|321.82|324.86|321.96|324.72|321.82|13
1647738340000|2022-03-20 01:05:40|324.73|321.83|324.77|321.87|324.77|321.87|324.73|321.83|4
1647738350000|2022-03-20 01:05:50|324.76|321.86|324.86|321.96|324.86|321.96|324.76|321.86|13
1647738360000|2022-03-20 01:06:00|324.87|321.97|324.86|321.96|324.87|321.97|324.83|321.93|8
1647738370000|2022-03-20 01:06:10|324.85|321.95|324.86|321.96|324.87|321.97|324.83|321.93|13
1647738380000|2022-03-20 01:06:20|324.85|321.95|324.85|321.95|324.86|321.96|324.83|321.93|12
1647738390000|2022-03-20 01:06:30|324.84|321.94|324.93|322.03|324.94|322.04|324.84|321.94|17
1647738400000|2022-03-20 01:06:40|324.94|322.04|324.94|322.04|324.94|322.04|324.92|322.02|13
1647738410000|2022-03-20 01:06:50|324.93|322.03|324.92|322.02|324.94|322.04|324.91|322.01|11
1647738420000|2022-03-20 01:07:00|324.93|322.03|324.91|322.01|324.93|322.03|324.89|321.99|11
1647738430000|2022-03-20 01:07:10|324.9|322|325|322.1|325.02|322.12|324.89|321.99|17
1647738440000|2022-03-20 01:07:20|325.02|322.12|324.88|321.98|325.03|322.13|324.88|321.98|16
1647738450000|2022-03-20 01:07:30|324.85|321.95|324.85|321.95|324.87|321.97|324.82|321.92|9
1647738460000|2022-03-20 01:07:40|324.84|321.94|324.81|321.91|324.86|321.96|324.78|321.88|10
1647738470000|2022-03-20 01:07:50|324.78|321.88|324.75|321.85|324.8|321.9|324.7|321.8|17
1647738480000|2022-03-20 01:08:00|324.74|321.84|324.8|321.9|324.8|321.9|324.74|321.84|10
1647738490000|2022-03-20 01:08:10|324.79|321.89|324.88|321.98|324.9|322|324.79|321.89|17
1647738500000|2022-03-20 01:08:20|324.89|321.99|325.05|322.15|325.16|322.26|324.86|321.96|20
1647738510000|2022-03-20 01:08:30|325.08|322.18|325.07|322.17|325.1|322.2|325.06|322.16|15
1647738520000|2022-03-20 01:08:40|325.08|322.18|325.14|322.24|325.14|322.24|325.07|322.17|8
1647738530000|2022-03-20 01:08:50|325.13|322.23|325.17|322.27|325.18|322.28|325.07|322.17|10
1647738540000|2022-03-20 01:09:00|325.16|322.26|325.11|322.21|325.17|322.27|325.09|322.19|16
1647738550000|2022-03-20 01:09:10|325.1|322.2|325.09|322.19|325.1|322.2|325.08|322.18|6
1647738560000|2022-03-20 01:09:20|325.1|322.2|324.95|322.05|325.1|322.2|324.95|322.05|14
1647738570000|2022-03-20 01:09:30|324.94|322.04|325.01|322.11|325.01|322.11|324.94|322.04|15
1647738580000|2022-03-20 01:09:40|325|322.1|325.01|322.11|325.01|322.11|325|322.1|6
1647738590000|2022-03-20 01:09:50|325.03|322.13|325.02|322.12|325.05|322.15|325.02|322.12|7
1647738600000|2022-03-20 01:10:00|325.04|322.14|325.02|322.12|325.04|322.14|325.01|322.11|6
1647738610000|2022-03-20 01:10:10|325.04|322.14|325.03|322.13|325.04|322.14|324.99|322.09|15
1647738620000|2022-03-20 01:10:20|325.02|322.12|325.03|322.13|325.04|322.14|325|322.1|12
1647738630000|2022-03-20 01:10:30|325.02|322.12|325.02|322.12|325.04|322.14|325|322.1|12
1647738640000|2022-03-20 01:10:40|325.03|322.13|325.03|322.13|325.05|322.15|325.01|322.11|10
1647738650000|2022-03-20 01:10:50|325.02|322.12|325.07|322.17|325.07|322.17|325.02|322.12|9
1647738660000|2022-03-20 01:11:00|325.06|322.16|324.93|322.03|325.07|322.17|324.92|322.02|19
1647738670000|2022-03-20 01:11:10|324.92|322.02|324.88|321.98|324.93|322.03|324.84|321.94|21
1647738680000|2022-03-20 01:11:20|324.84|321.94|324.8|321.9|324.88|321.98|324.76|321.86|14
1647738690000|2022-03-20 01:11:30|324.79|321.89|324.78|321.88|324.81|321.91|324.78|321.88|5
1647738700000|2022-03-20 01:11:40|324.8|321.9|324.78|321.88|324.8|321.9|324.78|321.88|11
1647738710000|2022-03-20 01:11:50|324.75|321.85|324.56|321.66|324.75|321.85|324.55|321.65|20
1647738720000|2022-03-20 01:12:00|324.57|321.67|324.55|321.65|324.58|321.68|324.55|321.65|11
1647738730000|2022-03-20 01:12:10|324.57|321.67|324.41|321.51|324.57|321.67|324.35|321.45|21
1647738740000|2022-03-20 01:12:20|324.44|321.54|324.61|321.71|324.61|321.71|324.44|321.54|17
1647738750000|2022-03-20 01:12:30|324.6|321.7|324.48|321.58|324.6|321.7|324.42|321.52|13
1647738760000|2022-03-20 01:12:40|324.49|321.59|324.55|321.65|324.55|321.65|324.48|321.58|17
1647738770000|2022-03-20 01:12:50|324.57|321.67|324.61|321.71|324.63|321.73|324.57|321.67|16
1647738780000|2022-03-20 01:13:00|324.62|321.72|324.66|321.76|324.66|321.76|324.62|321.72|14
1647738790000|2022-03-20 01:13:10|324.65|321.75|324.66|321.76|324.69|321.79|324.65|321.75|8
1647738800000|2022-03-20 01:13:20|324.67|321.77|324.69|321.79|324.69|321.79|324.64|321.74|10
1647738810000|2022-03-20 01:13:30|324.7|321.8|324.71|321.81|324.75|321.85|324.69|321.79|16
1647738820000|2022-03-20 01:13:40|324.73|321.83|324.74|321.84|324.74|321.84|324.67|321.77|11
1647738830000|2022-03-20 01:13:50|324.73|321.83|324.73|321.83|324.74|321.84|324.68|321.78|13
1647738840000|2022-03-20 01:14:00|324.74|321.84|324.64|321.74|324.74|321.84|324.63|321.73|20
1647738850000|2022-03-20 01:14:10|324.59|321.69|324.68|321.78|324.68|321.78|324.53|321.63|17
1647738860000|2022-03-20 01:14:20|324.67|321.77|324.76|321.86|324.78|321.88|324.67|321.77|23
1647738870000|2022-03-20 01:14:30|324.77|321.87|324.67|321.77|324.77|321.87|324.64|321.74|24
1647738880000|2022-03-20 01:14:40|324.71|321.81|324.72|321.82|324.75|321.85|324.71|321.81|17
1647738890000|2022-03-20 01:14:50|324.74|321.84|324.72|321.82|324.74|321.84|324.72|321.82|6
1647738900000|2022-03-20 01:15:00|324.71|321.81|324.71|321.81|324.72|321.82|324.64|321.74|15
1647738910000|2022-03-20 01:15:10|324.72|321.82|324.81|321.91|324.88|321.98|324.72|321.82|24
1647738920000|2022-03-20 01:15:20|324.8|321.9|324.81|321.91|324.82|321.92|324.78|321.88|22
1647738930000|2022-03-20 01:15:30|324.79|321.89|324.64|321.74|324.79|321.89|324.61|321.71|21
1647738940000|2022-03-20 01:15:40|324.62|321.72|324.48|321.58|324.63|321.73|324.47|321.57|22
1647738950000|2022-03-20 01:15:50|324.47|321.57|324.46|321.56|324.48|321.58|324.31|321.41|25
1647738960000|2022-03-20 01:16:00|324.47|321.57|324.4|321.5|324.53|321.63|324.4|321.5|21
1647738970000|2022-03-20 01:16:10|324.41|321.51|324.29|321.39|324.43|321.53|324.29|321.39|21
1647738980000|2022-03-20 01:16:20|324.27|321.37|324.21|321.31|324.29|321.39|324.21|321.31|13
1647738990000|2022-03-20 01:16:30|324.2|321.3|324.1|321.2|324.21|321.31|324.04|321.14|24
1647739000000|2022-03-20 01:16:40|324.11|321.21|324.18|321.28|324.2|321.3|324.11|321.21|29
1647739010000|2022-03-20 01:16:50|324.2|321.3|324.31|321.41|324.31|321.41|324.18|321.28|21
1647739020000|2022-03-20 01:17:00|324.3|321.4|324.16|321.26|324.3|321.4|324.15|321.25|20
1647739030000|2022-03-20 01:17:10|324.11|321.21|324.03|321.13|324.14|321.24|324.03|321.13|11
1647739040000|2022-03-20 01:17:20|324.01|321.11|323.94|321.04|324.02|321.12|323.92|321.02|18
1647739050000|2022-03-20 01:17:30|323.93|321.03|323.95|321.05|323.95|321.05|323.93|321.03|11
1647739060000|2022-03-20 01:17:40|323.93|321.03|323.95|321.05|323.98|321.08|323.93|321.03|17
1647739070000|2022-03-20 01:17:50|323.92|321.02|323.32|320.42|323.92|321.02|323.25|320.35|23
1647739080000|2022-03-20 01:18:00|323.34|320.44|323.62|320.72|323.63|320.73|323.31|320.41|31
1647739090000|2022-03-20 01:18:10|323.61|320.71|323.41|320.51|323.61|320.71|323.38|320.48|27
1647739100000|2022-03-20 01:18:20|323.39|320.49|323.24|320.34|323.39|320.49|323.22|320.32|19
1647739110000|2022-03-20 01:18:30|323.21|320.31|323.16|320.26|323.24|320.34|323.14|320.24|15
1647739120000|2022-03-20 01:18:40|323.17|320.27|323.19|320.29|323.2|320.3|323.16|320.26|16
1647739130000|2022-03-20 01:18:50|323.2|320.3|322.96|320.06|323.2|320.3|322.94|320.04|23
1647739140000|2022-03-20 01:19:00|322.91|320.01|323.02|320.12|323.08|320.18|322.78|319.88|26
1647739150000|2022-03-20 01:19:10|323|320.1|322.95|320.05|323.05|320.15|322.89|319.99|21
1647739160000|2022-03-20 01:19:20|322.94|320.04|322.94|320.04|322.97|320.07|322.84|319.94|29
1647739170000|2022-03-20 01:19:30|322.95|320.05|322.96|320.06|322.98|320.08|322.85|319.95|23
1647739180000|2022-03-20 01:19:40|323|320.1|323.11|320.21|323.11|320.21|323|320.1|23
1647739190000|2022-03-20 01:19:50|323.13|320.23|323.25|320.35|323.25|320.35|323.1|320.2|16
1647739200000|2022-03-20 01:20:00|323.26|320.36|323.28|320.38|323.31|320.41|323.2|320.3|20
1647739210000|2022-03-20 01:20:10|323.23|320.33|322.94|320.04|323.29|320.39|322.91|320.01|27
1647739220000|2022-03-20 01:20:20|323|320.1|323.11|320.21|323.11|320.21|323|320.1|24
1647739230000|2022-03-20 01:20:30|323.1|320.2|322.94|320.04|323.1|320.2|322.94|320.04|27
1647739240000|2022-03-20 01:20:40|322.95|320.05|322.83|319.93|322.96|320.06|322.83|319.93|22
1647739250000|2022-03-20 01:20:50|322.84|319.94|322.94|320.04|322.94|320.04|322.84|319.94|19
1647739260000|2022-03-20 01:21:00|322.93|320.03|322.9|320|322.96|320.06|322.82|319.92|22
1647739270000|2022-03-20 01:21:10|322.91|320.01|322.69|319.79|322.91|320.01|322.68|319.78|24
1647739280000|2022-03-20 01:21:20|322.68|319.78|322.52|319.62|322.68|319.78|322.48|319.58|27
1647739290000|2022-03-20 01:21:30|322.53|319.63|322.54|319.64|322.57|319.67|322.48|319.58|24
1647739300000|2022-03-20 01:21:40|322.53|319.63|322.51|319.61|322.54|319.64|322.5|319.6|16
1647739310000|2022-03-20 01:21:50|322.53|319.63|322.44|319.54|322.54|319.64|322.4|319.5|19
1647739320000|2022-03-20 01:22:00|322.45|319.55|322.49|319.59|322.51|319.61|322.44|319.54|28
1647739330000|2022-03-20 01:22:10|322.51|319.61|322.64|319.74|322.64|319.74|322.5|319.6|17
1647739340000|2022-03-20 01:22:20|322.67|319.77|322.58|319.68|322.7|319.8|322.58|319.68|18
1647739350000|2022-03-20 01:22:30|322.6|319.7|322.68|319.78|322.69|319.79|322.6|319.7|15
1647739360000|2022-03-20 01:22:40|322.69|319.79|322.6|319.7|322.73|319.83|322.5|319.6|31
1647739370000|2022-03-20 01:22:50|322.61|319.71|322.54|319.64|322.64|319.74|322.54|319.64|15
1647739380000|2022-03-20 01:23:00|322.57|319.67|322.7|319.8|322.71|319.81|322.54|319.64|20
1647739390000|2022-03-20 01:23:10|322.65|319.75|322.83|319.93|322.83|319.93|322.62|319.72|19
1647739400000|2022-03-20 01:23:20|322.82|319.92|322.84|319.94|322.87|319.97|322.74|319.84|22
1647739410000|2022-03-20 01:23:30|322.83|319.93|322.69|319.79|322.83|319.93|322.64|319.74|23
1647739420000|2022-03-20 01:23:40|322.68|319.78|322.75|319.85|322.78|319.88|322.67|319.77|25
1647739430000|2022-03-20 01:23:50|322.74|319.84|322.77|319.87|322.81|319.91|322.74|319.84|18
1647739440000|2022-03-20 01:24:00|322.78|319.88|322.79|319.89|322.8|319.9|322.77|319.87|10
1647739450000|2022-03-20 01:24:10|322.78|319.88|322.67|319.77|322.78|319.88|322.65|319.75|13
1647739460000|2022-03-20 01:24:20|322.66|319.76|322.67|319.77|322.68|319.78|322.64|319.74|9
1647739470000|2022-03-20 01:24:30|322.68|319.78|322.64|319.74|322.74|319.84|322.64|319.74|12
1647739480000|2022-03-20 01:24:40|322.63|319.73|322.7|319.8|322.7|319.8|322.63|319.73|9
1647739490000|2022-03-20 01:24:50|322.71|319.81|322.7|319.8|322.71|319.81|322.69|319.79|7
1647739500000|2022-03-20 01:25:00|322.69|319.79|322.7|319.8|322.71|319.81|322.68|319.78|13
1647739510000|2022-03-20 01:25:10|322.69|319.79|322.71|319.81|322.73|319.83|322.69|319.79|13
1647739520000|2022-03-20 01:25:20|322.69|319.79|322.7|319.8|322.71|319.81|322.67|319.77|9
1647739530000|2022-03-20 01:25:30|322.69|319.79|322.69|319.79|322.7|319.8|322.67|319.77|9
1647739540000|2022-03-20 01:25:40|322.7|319.8|322.72|319.82|322.74|319.84|322.69|319.79|17
1647739550000|2022-03-20 01:25:50|322.75|319.85|322.72|319.82|322.75|319.85|322.69|319.79|15
1647739560000|2022-03-20 01:26:00|322.71|319.81|322.67|319.77|322.72|319.82|322.67|319.77|13
1647739570000|2022-03-20 01:26:10|322.69|319.79|322.81|319.91|322.81|319.91|322.68|319.78|12
1647739580000|2022-03-20 01:26:20|322.78|319.88|322.9|320|322.91|320.01|322.78|319.88|19
1647739590000|2022-03-20 01:26:30|322.91|320.01|322.93|320.03|322.93|320.03|322.89|319.99|11
1647739600000|2022-03-20 01:26:40|322.94|320.04|323.16|320.26|323.16|320.26|322.94|320.04|18
1647739610000|2022-03-20 01:26:50|323.17|320.27|323.03|320.13|323.17|320.27|323.01|320.11|15
1647739620000|2022-03-20 01:27:00|323|320.1|323.03|320.13|323.1|320.2|323|320.1|28
1647739630000|2022-03-20 01:27:10|323.04|320.14|323.04|320.14|323.04|320.14|323|320.1|11
1647739640000|2022-03-20 01:27:20|323.06|320.16|322.79|319.89|323.06|320.16|322.77|319.87|24
1647739650000|2022-03-20 01:27:30|322.8|319.9|322.84|319.94|322.86|319.96|322.79|319.89|12
1647739660000|2022-03-20 01:27:40|322.85|319.95|322.74|319.84|322.85|319.95|322.74|319.84|13
1647739670000|2022-03-20 01:27:50|322.75|319.85|322.79|319.89|322.8|319.9|322.75|319.85|14
1647739680000|2022-03-20 01:28:00|322.8|319.9|322.88|319.98|322.88|319.98|322.77|319.87|17
1647739690000|2022-03-20 01:28:10|322.89|319.99|322.88|319.98|322.91|320.01|322.85|319.95|20
1647739700000|2022-03-20 01:28:20|322.87|319.97|322.92|320.02|322.95|320.05|322.87|319.97|22
1647739710000|2022-03-20 01:28:30|322.91|320.01|322.9|320|322.93|320.03|322.88|319.98|13
1647739720000|2022-03-20 01:28:40|322.86|319.96|322.92|320.02|322.94|320.04|322.85|319.95|14
1647739730000|2022-03-20 01:28:50|322.91|320.01|322.98|320.08|322.98|320.08|322.91|320.01|17
1647739740000|2022-03-20 01:29:00|322.97|320.07|322.94|320.04|322.98|320.08|322.93|320.03|15
1647739750000|2022-03-20 01:29:10|322.95|320.05|322.9|320|322.95|320.05|322.88|319.98|19
1647739760000|2022-03-20 01:29:20|322.92|320.02|322.98|320.08|322.98|320.08|322.92|320.02|15
1647739770000|2022-03-20 01:29:30|322.99|320.09|322.89|319.99|322.99|320.09|322.88|319.98|15
1647739780000|2022-03-20 01:29:40|322.9|320|322.91|320.01|322.92|320.02|322.89|319.99|8
1647739790000|2022-03-20 01:29:50|322.9|320|322.79|319.89|322.9|320|322.79|319.89|8
1647739800000|2022-03-20 01:30:00|322.78|319.88|322.85|319.95|322.85|319.95|322.77|319.87|18
1647739810000|2022-03-20 01:30:10|322.86|319.96|322.93|320.03|322.95|320.05|322.86|319.96|18
1647739820000|2022-03-20 01:30:20|322.94|320.04|322.97|320.07|322.98|320.08|322.91|320.01|17
1647739830000|2022-03-20 01:30:30|322.96|320.06|322.89|319.99|322.96|320.06|322.86|319.96|19
1647739840000|2022-03-20 01:30:40|322.91|320.01|322.76|319.86|322.91|320.01|322.76|319.86|23
1647739850000|2022-03-20 01:30:50|322.74|319.84|322.61|319.71|322.75|319.85|322.61|319.71|27
1647739860000|2022-03-20 01:31:00|322.62|319.72|322.59|319.69|322.7|319.8|322.59|319.69|26
1647739870000|2022-03-20 01:31:10|322.61|319.71|322.37|319.47|322.61|319.71|322.37|319.47|18
1647739880000|2022-03-20 01:31:20|322.38|319.48|322.49|319.59|322.51|319.61|322.38|319.48|21
1647739890000|2022-03-20 01:31:30|322.47|319.57|322.4|319.5|322.52|319.62|322.4|319.5|21
1647739900000|2022-03-20 01:31:40|322.39|319.49|322.43|319.53|322.43|319.53|322.32|319.42|20
1647739910000|2022-03-20 01:31:50|322.39|319.49|322.43|319.53|322.44|319.54|322.39|319.49|19
1647739920000|2022-03-20 01:32:00|322.42|319.52|322.42|319.52|322.44|319.54|322.42|319.52|5
1647739930000|2022-03-20 01:32:10|322.43|319.53|322.42|319.52|322.44|319.54|322.4|319.5|21
1647739940000|2022-03-20 01:32:20|322.43|319.53|322.4|319.5|322.43|319.53|322.39|319.49|13
1647739950000|2022-03-20 01:32:30|322.39|319.49|322.34|319.44|322.4|319.5|322.33|319.43|10
1647739960000|2022-03-20 01:32:40|322.33|319.43|322.34|319.44|322.34|319.44|322.32|319.42|6
1647739970000|2022-03-20 01:32:50|322.36|319.46|322.36|319.46|322.38|319.48|322.34|319.44|8
1647739980000|2022-03-20 01:33:00|322.38|319.48|322.49|319.59|322.49|319.59|322.36|319.46|11
1647739990000|2022-03-20 01:33:10|322.48|319.58|322.4|319.5|322.49|319.59|322.39|319.49|10
1647740000000|2022-03-20 01:33:20|322.41|319.51|322.43|319.53|322.43|319.53|322.4|319.5|11
1647740010000|2022-03-20 01:33:30|322.44|319.54|322.44|319.54|322.45|319.55|322.41|319.51|5
1647740020000|2022-03-20 01:33:40|322.43|319.53|322.42|319.52|322.44|319.54|322.42|319.52|7
1647740030000|2022-03-20 01:33:50|322.41|319.51|322.45|319.55|322.46|319.56|322.4|319.5|18
1647740040000|2022-03-20 01:34:00|322.44|319.54|322.44|319.54|322.47|319.57|322.42|319.52|23
1647740050000|2022-03-20 01:34:10|322.45|319.55|322.47|319.57|322.47|319.57|322.43|319.53|10
1647740060000|2022-03-20 01:34:20|322.46|319.56|322.46|319.56|322.46|319.56|322.44|319.54|6
1647740070000|2022-03-20 01:34:30|322.44|319.54|322.41|319.51|322.46|319.56|322.37|319.47|10
1647740080000|2022-03-20 01:34:40|322.42|319.52|322.42|319.52|322.44|319.54|322.39|319.49|22
1647740090000|2022-03-20 01:34:50|322.41|319.51|322.42|319.52|322.42|319.52|322.4|319.5|8
1647740100000|2022-03-20 01:35:00|322.41|319.51|322.4|319.5|322.43|319.53|322.37|319.47|15
1647740110000|2022-03-20 01:35:10|322.39|319.49|322.33|319.43|322.39|319.49|322.31|319.41|11
1647740120000|2022-03-20 01:35:20|322.32|319.42|322.32|319.42|322.33|319.43|322.32|319.42|3
1647740130000|2022-03-20 01:35:30|322.33|319.43|322.35|319.45|322.36|319.46|322.32|319.42|11
1647740140000|2022-03-20 01:35:40|322.36|319.46|322.41|319.51|322.41|319.51|322.35|319.45|14
1647740150000|2022-03-20 01:35:50|322.39|319.49|322.46|319.56|322.46|319.56|322.39|319.49|15
1647740160000|2022-03-20 01:36:00|322.47|319.57|322.52|319.62|322.54|319.64|322.47|319.57|14
1647740170000|2022-03-20 01:36:10|322.49|319.59|322.46|319.56|322.52|319.62|322.43|319.53|19
1647740180000|2022-03-20 01:36:20|322.45|319.55|322.5|319.6|322.51|319.61|322.39|319.49|21
1647740190000|2022-03-20 01:36:30|322.49|319.59|322.51|319.61|322.51|319.61|322.47|319.57|5
1647740200000|2022-03-20 01:36:40|322.47|319.57|322.49|319.59|322.51|319.61|322.46|319.56|17
1647740210000|2022-03-20 01:36:50|322.46|319.56|322.49|319.59|322.49|319.59|322.46|319.56|10
1647740220000|2022-03-20 01:37:00|322.5|319.6|322.49|319.59|322.52|319.62|322.47|319.57|7
1647740230000|2022-03-20 01:37:10|322.48|319.58|322.4|319.5|322.48|319.58|322.38|319.48|11
1647740240000|2022-03-20 01:37:20|322.39|319.49|322.44|319.54|322.44|319.54|322.39|319.49|13
1647740250000|2022-03-20 01:37:30|322.45|319.55|322.39|319.49|322.45|319.55|322.39|319.49|15
1647740260000|2022-03-20 01:37:40|322.38|319.48|322.4|319.5|322.41|319.51|322.38|319.48|10
1647740270000|2022-03-20 01:37:50|322.41|319.51|322.41|319.51|322.41|319.51|322.4|319.5|3
1647740280000|2022-03-20 01:38:00|322.4|319.5|322.41|319.51|322.42|319.52|322.39|319.49|6
1647740290000|2022-03-20 01:38:10|322.39|319.49|322.41|319.51|322.41|319.51|322.39|319.49|6
1647740300000|2022-03-20 01:38:20|322.39|319.49|322.26|319.36|322.39|319.49|322.25|319.35|15
1647740310000|2022-03-20 01:38:30|322.25|319.35|322.16|319.26|322.25|319.35|322.16|319.26|8
1647740320000|2022-03-20 01:38:40|322.15|319.25|322.25|319.35|322.25|319.35|322.12|319.22|16
1647740330000|2022-03-20 01:38:50|322.26|319.36|322.22|319.32|322.27|319.37|322.21|319.31|13
1647740340000|2022-03-20 01:39:00|322.21|319.31|322.22|319.32|322.23|319.33|322.21|319.31|6
1647740350000|2022-03-20 01:39:10|322.21|319.31|322.2|319.3|322.21|319.31|322.2|319.3|8
1647740360000|2022-03-20 01:39:20|322.19|319.29|322.16|319.26|322.2|319.3|322.16|319.26|5
1647740370000|2022-03-20 01:39:30|322.15|319.25|322.06|319.16|322.16|319.26|322.04|319.14|13
1647740380000|2022-03-20 01:39:40|322.05|319.15|322.09|319.19|322.1|319.2|322.05|319.15|9
1647740390000|2022-03-20 01:39:50|322.1|319.2|322.12|319.22|322.13|319.23|322.08|319.18|9
1647740400000|2022-03-20 01:40:00|322.11|319.21|322.15|319.25|322.15|319.25|322.1|319.2|10
1647740410000|2022-03-20 01:40:10|322.16|319.26|322.09|319.19|322.16|319.26|322.09|319.19|13
1647740420000|2022-03-20 01:40:20|322.08|319.18|322.06|319.16|322.09|319.19|322.06|319.16|5
1647740430000|2022-03-20 01:40:30|322.09|319.19|322.07|319.17|322.14|319.24|322.07|319.17|16
1647740440000|2022-03-20 01:40:40|322.06|319.16|322.05|319.15|322.06|319.16|321.97|319.07|18
1647740450000|2022-03-20 01:40:50|322.04|319.14|322.03|319.13|322.04|319.14|322.03|319.13|4
1647740460000|2022-03-20 01:41:00|322.04|319.14|322.04|319.14|322.04|319.14|322.03|319.13|9
1647740470000|2022-03-20 01:41:10|322.03|319.13|322.04|319.14|322.04|319.14|322.03|319.13|6
1647740480000|2022-03-20 01:41:20|322.03|319.13|322|319.1|322.03|319.13|322|319.1|4
1647740490000|2022-03-20 01:41:30|322.01|319.11|322|319.1|322.03|319.13|321.98|319.08|10
1647740500000|2022-03-20 01:41:40|321.99|319.09|321.96|319.06|321.99|319.09|321.95|319.05|6
1647740510000|2022-03-20 01:41:50|321.95|319.05|321.82|318.92|321.96|319.06|321.64|318.74|18
1647740520000|2022-03-20 01:42:00|321.79|318.89|321.89|318.99|321.97|319.07|321.79|318.89|26
1647740530000|2022-03-20 01:42:10|321.9|319|321.8|318.9|321.91|319.01|321.8|318.9|16
1647740540000|2022-03-20 01:42:20|321.82|318.92|321.79|318.89|321.84|318.94|321.79|318.89|21
1647740550000|2022-03-20 01:42:30|321.8|318.9|321.72|318.82|321.8|318.9|321.72|318.82|14
1647740560000|2022-03-20 01:42:40|321.71|318.81|321.61|318.71|321.74|318.84|321.56|318.66|26
1647740570000|2022-03-20 01:42:50|321.58|318.68|321.89|318.99|321.89|318.99|321.58|318.68|29
1647740580000|2022-03-20 01:43:00|321.91|319.01|321.98|319.08|322.01|319.11|321.86|318.96|28
1647740590000|2022-03-20 01:43:10|321.99|319.09|322.17|319.27|322.22|319.32|321.87|318.97|29
1647740600000|2022-03-20 01:43:20|322.16|319.26|322.3|319.4|322.3|319.4|322.1|319.2|27
1647740610000|2022-03-20 01:43:30|322.29|319.39|322.28|319.38|322.34|319.44|322.25|319.35|19
1647740620000|2022-03-20 01:43:40|322.31|319.41|322.32|319.42|322.32|319.42|322.26|319.36|11
1647740630000|2022-03-20 01:43:50|322.31|319.41|322.34|319.44|322.38|319.48|322.31|319.41|20
1647740640000|2022-03-20 01:44:00|322.37|319.47|322.37|319.47|322.41|319.51|322.35|319.45|21
1647740650000|2022-03-20 01:44:10|322.4|319.5|322.4|319.5|322.41|319.51|322.36|319.46|23
1647740660000|2022-03-20 01:44:20|322.41|319.51|322.55|319.65|322.59|319.69|322.4|319.5|29
1647740670000|2022-03-20 01:44:30|322.52|319.62|322.43|319.53|322.54|319.64|322.4|319.5|26
1647740680000|2022-03-20 01:44:40|322.44|319.54|322.38|319.48|322.52|319.62|322.33|319.43|29
1647740690000|2022-03-20 01:44:50|322.39|319.49|322.35|319.45|322.41|319.51|322.3|319.4|20
1647740700000|2022-03-20 01:45:00|322.37|319.47|322.54|319.64|322.58|319.68|322.37|319.47|29
1647740710000|2022-03-20 01:45:10|322.53|319.63|322.61|319.71|322.62|319.72|322.45|319.55|26
1647740720000|2022-03-20 01:45:20|322.59|319.69|322.57|319.67|322.69|319.79|322.57|319.67|27
1647740730000|2022-03-20 01:45:30|322.58|319.68|322.65|319.75|322.65|319.75|322.58|319.68|13
1647740740000|2022-03-20 01:45:40|322.64|319.74|322.67|319.77|322.72|319.82|322.62|319.72|21
1647740750000|2022-03-20 01:45:50|322.73|319.83|322.98|320.08|322.98|320.08|322.71|319.81|20
1647740760000|2022-03-20 01:46:00|323|320.1|323.05|320.15|323.09|320.19|322.95|320.05|34
1647740770000|2022-03-20 01:46:10|323.04|320.14|323.24|320.34|323.24|320.34|323.01|320.11|27
1647740780000|2022-03-20 01:46:20|323.25|320.35|323.24|320.34|323.28|320.38|323.23|320.33|19
1647740790000|2022-03-20 01:46:30|323.25|320.35|323.2|320.3|323.25|320.35|323.17|320.27|17
1647740800000|2022-03-20 01:46:40|323.21|320.31|323.2|320.3|323.22|320.32|323.19|320.29|17
1647740810000|2022-03-20 01:46:50|323.19|320.29|323.11|320.21|323.22|320.32|323.1|320.2|16
1647740820000|2022-03-20 01:47:00|323.14|320.24|323.19|320.29|323.19|320.29|323.12|320.22|16
1647740830000|2022-03-20 01:47:10|323.21|320.31|323.2|320.3|323.22|320.32|323.19|320.29|21
1647740840000|2022-03-20 01:47:20|323.18|320.28|323.31|320.41|323.31|320.41|323.18|320.28|19
1647740850000|2022-03-20 01:47:30|323.33|320.43|323.28|320.38|323.33|320.43|323.28|320.38|20
1647740860000|2022-03-20 01:47:40|323.31|320.41|323.24|320.34|323.32|320.42|323.24|320.34|15
1647740870000|2022-03-20 01:47:50|323.26|320.36|323.56|320.66|323.56|320.66|323.22|320.32|24
1647740880000|2022-03-20 01:48:00|323.57|320.67|323.47|320.57|323.76|320.86|323.47|320.57|28
1647740890000|2022-03-20 01:48:10|323.48|320.58|323.49|320.59|323.54|320.64|323.45|320.55|29
1647740900000|2022-03-20 01:48:20|323.5|320.6|323.62|320.72|323.64|320.74|323.48|320.58|27
1647740910000|2022-03-20 01:48:30|323.63|320.73|323.71|320.81|323.71|320.81|323.57|320.67|26
1647740920000|2022-03-20 01:48:40|323.7|320.8|323.6|320.7|323.73|320.83|323.6|320.7|21
1647740930000|2022-03-20 01:48:50|323.61|320.71|323.72|320.82|323.73|320.83|323.54|320.64|31
1647740940000|2022-03-20 01:49:00|323.71|320.81|323.57|320.67|323.71|320.81|323.57|320.67|18
1647740950000|2022-03-20 01:49:10|323.58|320.68|323.68|320.78|323.69|320.79|323.58|320.68|13
1647740960000|2022-03-20 01:49:20|323.7|320.8|323.73|320.83|323.73|320.83|323.6|320.7|19
1647740970000|2022-03-20 01:49:30|323.77|320.87|323.62|320.72|323.77|320.87|323.61|320.71|21
1647740980000|2022-03-20 01:49:40|323.61|320.71|323.49|320.59|323.63|320.73|323.49|320.59|17
1647740990000|2022-03-20 01:49:50|323.5|320.6|323.46|320.56|323.51|320.61|323.45|320.55|18
1647741000000|2022-03-20 01:50:00|323.47|320.57|323.42|320.52|323.47|320.57|323.33|320.43|25
1647741010000|2022-03-20 01:50:10|323.43|320.53|323.41|320.51|323.47|320.57|323.41|320.51|23
1647741020000|2022-03-20 01:50:20|323.4|320.5|323.38|320.48|323.43|320.53|323.34|320.44|15
1647741030000|2022-03-20 01:50:30|323.39|320.49|323.36|320.46|323.39|320.49|323.35|320.45|14
1647741040000|2022-03-20 01:50:40|323.3|320.4|323.32|320.42|323.33|320.43|323.28|320.38|13
1647741050000|2022-03-20 01:50:50|323.33|320.43|323.32|320.42|323.34|320.44|323.32|320.42|14
1647741060000|2022-03-20 01:51:00|323.33|320.43|323.37|320.47|323.41|320.51|323.32|320.42|20
1647741070000|2022-03-20 01:51:10|323.38|320.48|323.4|320.5|323.4|320.5|323.37|320.47|11
1647741080000|2022-03-20 01:51:20|323.39|320.49|323.41|320.51|323.42|320.52|323.39|320.49|12
1647741090000|2022-03-20 01:51:30|323.42|320.52|323.43|320.53|323.43|320.53|323.42|320.52|12
1647741100000|2022-03-20 01:51:40|323.42|320.52|323.41|320.51|323.44|320.54|323.37|320.47|18
1647741110000|2022-03-20 01:51:50|323.42|320.52|323.41|320.51|323.42|320.52|323.39|320.49|15
1647741120000|2022-03-20 01:52:00|323.42|320.52|323.49|320.59|323.51|320.61|323.41|320.51|26
1647741130000|2022-03-20 01:52:10|323.5|320.6|323.52|320.62|323.53|320.63|323.49|320.59|16
1647741140000|2022-03-20 01:52:20|323.5|320.6|323.49|320.59|323.51|320.61|323.48|320.58|13
1647741150000|2022-03-20 01:52:30|323.5|320.6|323.5|320.6|323.52|320.62|323.49|320.59|9
1647741160000|2022-03-20 01:52:40|323.49|320.59|323.51|320.61|323.53|320.63|323.49|320.59|15
1647741170000|2022-03-20 01:52:50|323.5|320.6|323.56|320.66|323.59|320.69|323.5|320.6|17
1647741180000|2022-03-20 01:53:00|323.57|320.67|323.74|320.84|323.76|320.86|323.57|320.67|19
1647741190000|2022-03-20 01:53:10|323.76|320.86|323.78|320.88|323.83|320.93|323.75|320.85|18
1647741200000|2022-03-20 01:53:20|323.8|320.9|323.76|320.86|323.89|320.99|323.76|320.86|18
1647741210000|2022-03-20 01:53:30|323.75|320.85|323.77|320.87|323.79|320.89|323.75|320.85|10
1647741220000|2022-03-20 01:53:40|323.78|320.88|323.78|320.88|323.8|320.9|323.77|320.87|15
1647741230000|2022-03-20 01:53:50|323.77|320.87|323.78|320.88|323.8|320.9|323.77|320.87|13
1647741240000|2022-03-20 01:54:00|323.8|320.9|323.81|320.91|323.84|320.94|323.8|320.9|14
1647741250000|2022-03-20 01:54:10|323.82|320.92|323.87|320.97|323.87|320.97|323.82|320.92|15
1647741260000|2022-03-20 01:54:20|323.84|320.94|323.88|320.98|323.9|321|323.84|320.94|20
1647741270000|2022-03-20 01:54:30|323.9|321|323.95|321.05|323.97|321.07|323.9|321|15
1647741280000|2022-03-20 01:54:40|323.94|321.04|324.01|321.11|324.01|321.11|323.94|321.04|11
1647741290000|2022-03-20 01:54:50|324.02|321.12|324.03|321.13|324.03|321.13|323.99|321.09|16
1647741300000|2022-03-20 01:55:00|324.02|321.12|323.92|321.02|324.03|321.13|323.89|320.99|24
1647741310000|2022-03-20 01:55:10|323.93|321.03|324.03|321.13|324.03|321.13|323.91|321.01|20
1647741320000|2022-03-20 01:55:20|324.04|321.14|324.08|321.18|324.1|321.2|324.03|321.13|19
1647741330000|2022-03-20 01:55:30|324.07|321.17|323.95|321.05|324.09|321.19|323.95|321.05|25
1647741340000|2022-03-20 01:55:40|323.93|321.03|323.94|321.04|323.96|321.06|323.92|321.02|16
1647741350000|2022-03-20 01:55:50|323.95|321.05|323.95|321.05|323.98|321.08|323.95|321.05|15
1647741360000|2022-03-20 01:56:00|323.96|321.06|323.94|321.04|323.96|321.06|323.94|321.04|9
1647741370000|2022-03-20 01:56:10|323.97|321.07|324.19|321.29|324.19|321.29|323.97|321.07|12
1647741380000|2022-03-20 01:56:20|324.17|321.27|324.33|321.43|324.36|321.46|324.17|321.27|15
1647741390000|2022-03-20 01:56:30|324.31|321.41|324.27|321.37|324.31|321.41|324.18|321.28|14
1647741400000|2022-03-20 01:56:40|324.28|321.38|324.31|321.41|324.31|321.41|324.27|321.37|7
1647741410000|2022-03-20 01:56:50|324.3|321.4|324.29|321.39|324.3|321.4|324.29|321.39|2
1647741420000|2022-03-20 01:57:00|324.28|321.38|324.23|321.33|324.3|321.4|324.22|321.32|14
1647741430000|2022-03-20 01:57:10|324.21|321.31|324.27|321.37|324.27|321.37|324.21|321.31|15
1647741440000|2022-03-20 01:57:20|324.26|321.36|324.21|321.31|324.26|321.36|324.21|321.31|7
1647741450000|2022-03-20 01:57:30|324.22|321.32|324.51|321.61|324.52|321.62|324.21|321.31|25
1647741460000|2022-03-20 01:57:40|324.52|321.62|324.49|321.59|324.52|321.62|324.45|321.55|15
1647741470000|2022-03-20 01:57:50|324.48|321.58|324.51|321.61|324.51|321.61|324.45|321.55|16
1647741480000|2022-03-20 01:58:00|324.54|321.64|324.5|321.6|324.54|321.64|324.49|321.59|14
1647741490000|2022-03-20 01:58:10|324.51|321.61|324.51|321.61|324.52|321.62|324.48|321.58|12
1647741500000|2022-03-20 01:58:20|324.5|321.6|324.49|321.59|324.5|321.6|324.47|321.57|10
1647741510000|2022-03-20 01:58:30|324.5|321.6|324.35|321.45|324.5|321.6|324.35|321.45|20
1647741520000|2022-03-20 01:58:40|324.36|321.46|324.34|321.44|324.36|321.46|324.33|321.43|16
1647741530000|2022-03-20 01:58:50|324.35|321.45|324.5|321.6|324.5|321.6|324.34|321.44|22
1647741540000|2022-03-20 01:59:00|324.48|321.58|324.49|321.59|324.5|321.6|324.48|321.58|8
1647741550000|2022-03-20 01:59:10|324.48|321.58|324.45|321.55|324.49|321.59|324.44|321.54|8
1647741560000|2022-03-20 01:59:20|324.46|321.56|324.48|321.58|324.48|321.58|324.46|321.56|7
1647741570000|2022-03-20 01:59:30|324.47|321.57|324.47|321.57|324.47|321.57|324.47|321.57|1
1647741580000|2022-03-20 01:59:40|324.48|321.58|324.48|321.58|324.48|321.58|324.47|321.57|3
1647741590000|2022-03-20 01:59:50|324.47|321.57|324.53|321.63|324.55|321.65|324.47|321.57|10
1647741600000|2022-03-20 02:00:00|324.54|321.64|324.55|321.65|324.55|321.65|324.53|321.63|12
1647741610000|2022-03-20 02:00:10|324.54|321.64|324.4|321.5|324.55|321.65|324.4|321.5|17
1647741620000|2022-03-20 02:00:20|324.41|321.51|324.39|321.49|324.41|321.51|324.38|321.48|12
1647741630000|2022-03-20 02:00:30|324.4|321.5|324.57|321.67|324.57|321.67|324.39|321.49|18
1647741640000|2022-03-20 02:00:40|324.56|321.66|324.62|321.72|324.62|321.72|324.56|321.66|8
1647741650000|2022-03-20 02:00:50|324.63|321.73|324.64|321.74|324.64|321.74|324.61|321.71|9
1647741660000|2022-03-20 02:01:00|324.63|321.73|324.55|321.65|324.63|321.73|324.51|321.61|25
1647741670000|2022-03-20 02:01:10|324.54|321.64|324.59|321.69|324.6|321.7|324.53|321.63|8
1647741680000|2022-03-20 02:01:20|324.56|321.66|324.55|321.65|324.59|321.69|324.54|321.64|13
1647741690000|2022-03-20 02:01:30|324.54|321.64|324.5|321.6|324.56|321.66|324.5|321.6|13
1647741700000|2022-03-20 02:01:40|324.51|321.61|324.49|321.59|324.52|321.62|324.49|321.59|11
1647741710000|2022-03-20 02:01:50|324.5|321.6|324.58|321.68|324.58|321.68|324.49|321.59|16
1647741720000|2022-03-20 02:02:00|324.59|321.69|324.47|321.57|324.59|321.69|324.46|321.56|16
1647741730000|2022-03-20 02:02:10|324.46|321.56|324.47|321.57|324.49|321.59|324.46|321.56|14
1647741740000|2022-03-20 02:02:20|324.46|321.56|324.44|321.54|324.46|321.56|324.38|321.48|21
1647741750000|2022-03-20 02:02:30|324.46|321.56|324.44|321.54|324.48|321.58|324.43|321.53|14
1647741760000|2022-03-20 02:02:40|324.45|321.55|324.47|321.57|324.47|321.57|324.41|321.51|14
1647741770000|2022-03-20 02:02:50|324.48|321.58|324.47|321.57|324.51|321.61|324.46|321.56|16
1647741780000|2022-03-20 02:03:00|324.46|321.56|324.55|321.65|324.56|321.66|324.46|321.56|18
1647741790000|2022-03-20 02:03:10|324.53|321.63|324.55|321.65|324.55|321.65|324.53|321.63|11
1647741800000|2022-03-20 02:03:20|324.54|321.64|324.54|321.64|324.56|321.66|324.49|321.59|12
1647741810000|2022-03-20 02:03:30|324.55|321.65|324.48|321.58|324.55|321.65|324.43|321.53|18
1647741820000|2022-03-20 02:03:40|324.5|321.6|324.57|321.67|324.58|321.68|324.46|321.56|17
1647741830000|2022-03-20 02:03:50|324.58|321.68|324.59|321.69|324.59|321.69|324.53|321.63|17
1647741840000|2022-03-20 02:04:00|324.58|321.68|324.59|321.69|324.6|321.7|324.53|321.63|18
1647741850000|2022-03-20 02:04:10|324.6|321.7|324.59|321.69|324.61|321.71|324.54|321.64|10
1647741860000|2022-03-20 02:04:20|324.56|321.66|324.52|321.62|324.56|321.66|324.49|321.59|13
1647741870000|2022-03-20 02:04:30|324.49|321.59|324.52|321.62|324.54|321.64|324.49|321.59|12
1647741880000|2022-03-20 02:04:40|324.53|321.63|324.53|321.63|324.53|321.63|324.48|321.58|13
1647741890000|2022-03-20 02:04:50|324.52|321.62|324.54|321.64|324.54|321.64|324.49|321.59|11
1647741900000|2022-03-20 02:05:00|324.49|321.59|324.63|321.73|324.63|321.73|324.49|321.59|14
1647741910000|2022-03-20 02:05:10|324.67|321.77|324.82|321.92|324.82|321.92|324.67|321.77|9
1647741920000|2022-03-20 02:05:20|324.81|321.91|324.98|322.08|325|322.1|324.79|321.89|23
1647741930000|2022-03-20 02:05:30|324.99|322.09|325.01|322.11|325.01|322.11|324.99|322.09|9
1647741940000|2022-03-20 02:05:40|325.05|322.15|325.02|322.12|325.05|322.15|324.98|322.08|19
1647741950000|2022-03-20 02:05:50|325.03|322.13|325.14|322.24|325.15|322.25|324.99|322.09|20
1647741960000|2022-03-20 02:06:00|325.16|322.26|325.21|322.31|325.21|322.31|325.09|322.19|20
1647741970000|2022-03-20 02:06:10|325.2|322.3|325.34|322.44|325.35|322.45|325.2|322.3|27
1647741980000|2022-03-20 02:06:20|325.28|322.38|325.21|322.31|325.38|322.48|325.21|322.31|20
1647741990000|2022-03-20 02:06:30|325.24|322.34|325.19|322.29|325.27|322.37|325.14|322.24|17
1647742000000|2022-03-20 02:06:40|325.2|322.3|325.21|322.31|325.28|322.38|325.18|322.28|20
1647742010000|2022-03-20 02:06:50|325.2|322.3|325.3|322.4|325.31|322.41|325.2|322.3|19
1647742020000|2022-03-20 02:07:00|325.27|322.37|325.18|322.28|325.27|322.37|325.14|322.24|16
1647742030000|2022-03-20 02:07:10|325.15|322.25|325.12|322.22|325.17|322.27|325.11|322.21|23
1647742040000|2022-03-20 02:07:20|325.1|322.2|325.02|322.12|325.11|322.21|324.99|322.09|26
1647742050000|2022-03-20 02:07:30|325.01|322.11|325.01|322.11|325.06|322.16|324.98|322.08|20
1647742060000|2022-03-20 02:07:40|324.98|322.08|325.03|322.13|325.03|322.13|324.96|322.06|21
1647742070000|2022-03-20 02:07:50|325.04|322.14|324.97|322.07|325.05|322.15|324.97|322.07|22
1647742080000|2022-03-20 02:08:00|324.98|322.08|324.97|322.07|325|322.1|324.95|322.05|15
1647742090000|2022-03-20 02:08:10|324.98|322.08|324.97|322.07|324.98|322.08|324.93|322.03|12
1647742100000|2022-03-20 02:08:20|324.92|322.02|324.96|322.06|324.97|322.07|324.9|322|12
1647742110000|2022-03-20 02:08:30|324.97|322.07|324.93|322.03|324.97|322.07|324.85|321.95|23
1647742120000|2022-03-20 02:08:40|324.9|322|324.98|322.08|324.98|322.08|324.9|322|21
1647742130000|2022-03-20 02:08:50|324.99|322.09|324.98|322.08|325.01|322.11|324.95|322.05|11
1647742140000|2022-03-20 02:09:00|324.99|322.09|325.01|322.11|325.07|322.17|324.92|322.02|20
1647742150000|2022-03-20 02:09:10|325.05|322.15|325.03|322.13|325.13|322.23|324.96|322.06|23
1647742160000|2022-03-20 02:09:20|325.01|322.11|325.03|322.13|325.03|322.13|324.98|322.08|7
1647742170000|2022-03-20 02:09:30|325.02|322.12|325.02|322.12|325.03|322.13|324.98|322.08|8
1647742180000|2022-03-20 02:09:40|325.03|322.13|325.08|322.18|325.11|322.21|325.03|322.13|15
1647742190000|2022-03-20 02:09:50|325.09|322.19|325.12|322.22|325.13|322.23|325.09|322.19|8
1647742200000|2022-03-20 02:10:00|325.11|322.21|325.18|322.28|325.19|322.29|325.09|322.19|20
1647742210000|2022-03-20 02:10:10|325.19|322.29|325.13|322.23|325.19|322.29|325.1|322.2|16
1647742220000|2022-03-20 02:10:20|325.11|322.21|325.16|322.26|325.17|322.27|325.09|322.19|12
1647742230000|2022-03-20 02:10:30|325.17|322.27|325.15|322.25|325.18|322.28|325.11|322.21|16
1647742240000|2022-03-20 02:10:40|325.16|322.26|325.17|322.27|325.17|322.27|325.09|322.19|11
1647742250000|2022-03-20 02:10:50|325.16|322.26|325.29|322.39|325.29|322.39|325.16|322.26|18
1647742260000|2022-03-20 02:11:00|325.3|322.4|325.35|322.45|325.39|322.49|325.28|322.38|20
1647742270000|2022-03-20 02:11:10|325.34|322.44|325.32|322.42|325.37|322.47|325.32|322.42|9
1647742280000|2022-03-20 02:11:20|325.34|322.44|325.33|322.43|325.35|322.45|325.33|322.43|11
1647742290000|2022-03-20 02:11:30|325.34|322.44|325.34|322.44|325.35|322.45|325.33|322.43|7
1647742300000|2022-03-20 02:11:40|325.3|322.4|325.34|322.44|325.35|322.45|325.28|322.38|12
1647742310000|2022-03-20 02:11:50|325.33|322.43|325.4|322.5|325.4|322.5|325.27|322.37|18
1647742320000|2022-03-20 02:12:00|325.39|322.49|325.4|322.5|325.42|322.52|325.32|322.42|21
1647742330000|2022-03-20 02:12:10|325.39|322.49|325.39|322.49|325.4|322.5|325.35|322.45|12
1647742340000|2022-03-20 02:12:20|325.4|322.5|325.39|322.49|325.4|322.5|325.38|322.48|6
1647742350000|2022-03-20 02:12:30|325.4|322.5|325.39|322.49|325.41|322.51|325.35|322.45|11
1647742360000|2022-03-20 02:12:40|325.4|322.5|325.56|322.66|325.56|322.66|325.4|322.5|17
1647742370000|2022-03-20 02:12:50|325.57|322.67|325.57|322.67|325.57|322.67|325.57|322.67|1
1647742380000|2022-03-20 02:13:00|325.56|322.66|325.56|322.66|325.57|322.67|325.53|322.63|11
1647742390000|2022-03-20 02:13:10|325.57|322.67|325.56|322.66|325.57|322.67|325.56|322.66|4
1647742400000|2022-03-20 02:13:20|325.57|322.67|325.58|322.68|325.58|322.68|325.57|322.67|2
1647742410000|2022-03-20 02:13:30|325.57|322.67|325.55|322.65|325.57|322.67|325.55|322.65|5
1647742420000|2022-03-20 02:13:40|325.56|322.66|325.45|322.55|325.56|322.66|325.44|322.54|7
1647742430000|2022-03-20 02:13:50|325.44|322.54|325.43|322.53|325.44|322.54|325.39|322.49|18
1647742440000|2022-03-20 02:14:00|325.42|322.52|325.43|322.53|325.45|322.55|325.42|322.52|11
1647742450000|2022-03-20 02:14:10|325.44|322.54|325.43|322.53|325.45|322.55|325.39|322.49|17
1647742460000|2022-03-20 02:14:20|325.44|322.54|325.49|322.59|325.51|322.61|325.42|322.52|19
1647742470000|2022-03-20 02:14:30|325.48|322.58|325.46|322.56|325.5|322.6|325.46|322.56|15
1647742480000|2022-03-20 02:14:40|325.47|322.57|325.49|322.59|325.5|322.6|325.47|322.57|9
1647742490000|2022-03-20 02:14:50|325.5|322.6|325.5|322.6|325.57|322.67|325.49|322.59|16
1647742500000|2022-03-20 02:15:00|325.55|322.65|325.39|322.49|325.55|322.65|325.38|322.48|22
1647742510000|2022-03-20 02:15:10|325.41|322.51|325.37|322.47|325.41|322.51|325.33|322.43|21
1647742520000|2022-03-20 02:15:20|325.35|322.45|325.33|322.43|325.35|322.45|325.24|322.34|18
1647742530000|2022-03-20 02:15:30|325.36|322.46|325.34|322.44|325.36|322.46|325.26|322.36|17
1647742540000|2022-03-20 02:15:40|325.35|322.45|325.29|322.39|325.35|322.45|325.29|322.39|19
1647742550000|2022-03-20 02:15:50|325.28|322.38|325.3|322.4|325.3|322.4|325.23|322.33|6
1647742560000|2022-03-20 02:16:00|325.31|322.41|325.37|322.47|325.4|322.5|325.31|322.41|18
1647742570000|2022-03-20 02:16:10|325.32|322.42|325.38|322.48|325.4|322.5|325.32|322.42|15
1647742580000|2022-03-20 02:16:20|325.39|322.49|325.4|322.5|325.41|322.51|325.36|322.46|9
1647742590000|2022-03-20 02:16:30|325.41|322.51|325.46|322.56|325.46|322.56|325.4|322.5|13
1647742600000|2022-03-20 02:16:40|325.4|322.5|325.6|322.7|325.61|322.71|325.4|322.5|22
1647742610000|2022-03-20 02:16:50|325.61|322.71|325.51|322.61|325.62|322.72|325.46|322.56|17
1647742620000|2022-03-20 02:17:00|325.53|322.63|325.55|322.65|325.55|322.65|325.48|322.58|13
1647742630000|2022-03-20 02:17:10|325.56|322.66|325.5|322.6|325.56|322.66|325.47|322.57|9
1647742640000|2022-03-20 02:17:20|325.53|322.63|325.58|322.68|325.58|322.68|325.47|322.57|13
1647742650000|2022-03-20 02:17:30|325.59|322.69|325.58|322.68|325.59|322.69|325.58|322.68|6
1647742660000|2022-03-20 02:17:40|325.54|322.64|325.58|322.68|325.6|322.7|325.54|322.64|20
1647742670000|2022-03-20 02:17:50|325.6|322.7|325.61|322.71|325.61|322.71|325.54|322.64|10
1647742680000|2022-03-20 02:18:00|325.63|322.73|325.66|322.76|325.69|322.79|325.58|322.68|25
1647742690000|2022-03-20 02:18:10|325.7|322.8|325.67|322.77|325.7|322.8|325.65|322.75|13
1647742700000|2022-03-20 02:18:20|325.68|322.78|325.67|322.77|325.71|322.81|325.66|322.76|12
1647742710000|2022-03-20 02:18:30|325.68|322.78|325.68|322.78|325.69|322.79|325.64|322.74|12
1647742720000|2022-03-20 02:18:40|325.69|322.79|325.68|322.78|325.69|322.79|325.67|322.77|9
1647742730000|2022-03-20 02:18:50|325.71|322.81|325.78|322.88|325.79|322.89|325.67|322.77|15
1647742740000|2022-03-20 02:19:00|325.75|322.85|325.74|322.84|325.76|322.86|325.71|322.81|13
1647742750000|2022-03-20 02:19:10|325.73|322.83|325.74|322.84|325.75|322.85|325.71|322.81|8
1647742760000|2022-03-20 02:19:20|325.75|322.85|325.73|322.83|325.76|322.86|325.71|322.81|13
1647742770000|2022-03-20 02:19:30|325.74|322.84|325.73|322.83|325.74|322.84|325.68|322.78|21
1647742780000|2022-03-20 02:19:40|325.72|322.82|325.73|322.83|325.74|322.84|325.71|322.81|11
1647742790000|2022-03-20 02:19:50|325.74|322.84|325.75|322.85|325.76|322.86|325.72|322.82|19
1647742800000|2022-03-20 02:20:00|325.76|322.86|325.74|322.84|325.76|322.86|325.71|322.81|14
1647742810000|2022-03-20 02:20:10|325.73|322.83|325.72|322.82|325.75|322.85|325.71|322.81|9
1647742820000|2022-03-20 02:20:20|325.71|322.81|325.73|322.83|325.74|322.84|325.71|322.81|13
1647742830000|2022-03-20 02:20:30|325.72|322.82|325.72|322.82|325.73|322.83|325.69|322.79|16
1647742840000|2022-03-20 02:20:40|325.73|322.83|325.71|322.81|325.73|322.83|325.68|322.78|16
1647742850000|2022-03-20 02:20:50|325.7|322.8|325.72|322.82|325.74|322.84|325.7|322.8|9
1647742860000|2022-03-20 02:21:00|325.73|322.83|325.69|322.79|325.74|322.84|325.68|322.78|17
1647742870000|2022-03-20 02:21:10|325.71|322.81|325.69|322.79|325.71|322.81|325.66|322.76|13
1647742880000|2022-03-20 02:21:20|325.7|322.8|325.69|322.79|325.71|322.81|325.68|322.78|9
1647742890000|2022-03-20 02:21:30|325.68|322.78|325.69|322.79|325.71|322.81|325.66|322.76|8
1647742900000|2022-03-20 02:21:40|325.67|322.77|325.67|322.77|325.71|322.81|325.65|322.75|11
1647742910000|2022-03-20 02:21:50|325.68|322.78|325.69|322.79|325.7|322.8|325.65|322.75|19
1647742920000|2022-03-20 02:22:00|325.7|322.8|325.55|322.65|325.71|322.81|325.54|322.64|20
1647742930000|2022-03-20 02:22:10|325.54|322.64|325.58|322.68|325.61|322.71|325.52|322.62|17
1647742940000|2022-03-20 02:22:20|325.56|322.66|325.54|322.64|325.56|322.66|325.52|322.62|22
1647742950000|2022-03-20 02:22:30|325.55|322.65|325.53|322.63|325.56|322.66|325.45|322.55|15
1647742960000|2022-03-20 02:22:40|325.54|322.64|325.63|322.73|325.64|322.74|325.53|322.63|13
1647742970000|2022-03-20 02:22:50|325.64|322.74|325.58|322.68|325.64|322.74|325.54|322.64|14
1647742980000|2022-03-20 02:23:00|325.53|322.63|325.56|322.66|325.59|322.69|325.51|322.61|21
1647742990000|2022-03-20 02:23:10|325.55|322.65|325.52|322.62|325.56|322.66|325.51|322.61|16
1647743000000|2022-03-20 02:23:20|325.55|322.65|325.6|322.7|325.62|322.72|325.53|322.63|13
1647743010000|2022-03-20 02:23:30|325.61|322.71|325.59|322.69|325.61|322.71|325.58|322.68|9
1647743020000|2022-03-20 02:23:40|325.58|322.68|325.58|322.68|325.58|322.68|325.58|322.68|1
1647743030000|2022-03-20 02:23:50|325.59|322.69|325.57|322.67|325.59|322.69|325.5|322.6|8
1647743040000|2022-03-20 02:24:00|325.58|322.68|325.59|322.69|325.59|322.69|325.56|322.66|10
1647743050000|2022-03-20 02:24:10|325.58|322.68|325.58|322.68|325.6|322.7|325.52|322.62|10
1647743060000|2022-03-20 02:24:20|325.59|322.69|325.62|322.72|325.62|322.72|325.55|322.65|9
1647743070000|2022-03-20 02:24:30|325.61|322.71|325.55|322.65|325.61|322.71|325.52|322.62|8
1647743080000|2022-03-20 02:24:40|325.56|322.66|325.63|322.73|325.65|322.75|325.55|322.65|10
1647743090000|2022-03-20 02:24:50|325.66|322.76|325.63|322.73|325.66|322.76|325.57|322.67|16
1647743100000|2022-03-20 02:25:00|325.58|322.68|325.59|322.69|325.66|322.76|325.58|322.68|12
1647743110000|2022-03-20 02:25:10|325.61|322.71|325.52|322.62|325.61|322.71|325.51|322.61|13
1647743120000|2022-03-20 02:25:20|325.55|322.65|325.55|322.65|325.57|322.67|325.52|322.62|11
1647743130000|2022-03-20 02:25:30|325.54|322.64|325.44|322.54|325.54|322.64|325.42|322.52|7
1647743140000|2022-03-20 02:25:40|325.43|322.53|325.42|322.52|325.47|322.57|325.39|322.49|21
1647743150000|2022-03-20 02:25:50|325.38|322.48|325.32|322.42|325.45|322.55|325.26|322.36|26
1647743160000|2022-03-20 02:26:00|325.29|322.39|325.36|322.46|325.36|322.46|325.28|322.38|23
1647743170000|2022-03-20 02:26:10|325.34|322.44|325.24|322.34|325.34|322.44|325.24|322.34|22
1647743180000|2022-03-20 02:26:20|325.22|322.32|325.2|322.3|325.29|322.39|325.19|322.29|20
1647743190000|2022-03-20 02:26:30|325.21|322.31|325.22|322.32|325.22|322.32|325.16|322.26|13
1647743200000|2022-03-20 02:26:40|325.21|322.31|325.11|322.21|325.22|322.32|325.07|322.17|27
1647743210000|2022-03-20 02:26:50|325.12|322.22|325.1|322.2|325.14|322.24|325.05|322.15|21
1647743220000|2022-03-20 02:27:00|325.11|322.21|325.11|322.21|325.16|322.26|325.06|322.16|12
1647743230000|2022-03-20 02:27:10|325.16|322.26|324.86|321.96|325.16|322.26|324.79|321.89|23
1647743240000|2022-03-20 02:27:20|324.85|321.95|324.86|321.96|324.86|321.96|324.78|321.88|6
1647743250000|2022-03-20 02:27:30|324.87|321.97|324.79|321.89|324.87|321.97|324.77|321.87|18
1647743260000|2022-03-20 02:27:40|324.78|321.88|324.66|321.76|324.8|321.9|324.61|321.71|16
1647743270000|2022-03-20 02:27:50|324.65|321.75|324.59|321.69|324.66|321.76|324.53|321.63|16
1647743280000|2022-03-20 02:28:00|324.64|321.74|324.5|321.6|324.65|321.75|324.5|321.6|19
1647743290000|2022-03-20 02:28:10|324.48|321.58|324.57|321.67|324.57|321.67|324.47|321.57|22
1647743300000|2022-03-20 02:28:20|324.59|321.69|324.74|321.84|324.76|321.86|324.59|321.69|18
1647743310000|2022-03-20 02:28:30|324.7|321.8|324.55|321.65|324.7|321.8|324.53|321.63|23
1647743320000|2022-03-20 02:28:40|324.54|321.64|324.2|321.3|324.54|321.64|324.15|321.25|19
1647743330000|2022-03-20 02:28:50|324.19|321.29|324.35|321.45|324.45|321.55|324.17|321.27|24
1647743340000|2022-03-20 02:29:00|324.34|321.44|324.23|321.33|324.35|321.45|324.2|321.3|14
1647743350000|2022-03-20 02:29:10|324.21|321.31|324.3|321.4|324.33|321.43|324.21|321.31|20
1647743360000|2022-03-20 02:29:20|324.31|321.41|324.26|321.36|324.32|321.42|324.26|321.36|19
1647743370000|2022-03-20 02:29:30|324.19|321.29|324.21|321.31|324.24|321.34|324.14|321.24|16
1647743380000|2022-03-20 02:29:40|324.22|321.32|324.2|321.3|324.27|321.37|324.16|321.26|16
1647743390000|2022-03-20 02:29:50|324.21|321.31|324.2|321.3|324.21|321.31|324.2|321.3|4
1647743400000|2022-03-20 02:30:00|324.19|321.29|324.15|321.25|324.24|321.34|324.13|321.23|23
1647743410000|2022-03-20 02:30:10|324.1|321.2|324.05|321.15|324.1|321.2|324.01|321.11|20
1647743420000|2022-03-20 02:30:20|324.04|321.14|324.05|321.15|324.09|321.19|324.01|321.11|22
1647743430000|2022-03-20 02:30:30|324.04|321.14|324.05|321.15|324.08|321.18|324.01|321.11|17
1647743440000|2022-03-20 02:30:40|324.08|321.18|324.06|321.16|324.08|321.18|324.03|321.13|16
1647743450000|2022-03-20 02:30:50|324.07|321.17|324.05|321.15|324.09|321.19|324.02|321.12|15
1647743460000|2022-03-20 02:31:00|324.03|321.13|324.04|321.14|324.07|321.17|324|321.1|24
1647743470000|2022-03-20 02:31:10|324.05|321.15|324.09|321.19|324.11|321.21|324.04|321.14|18
1647743480000|2022-03-20 02:31:20|324.07|321.17|324.06|321.16|324.09|321.19|324.03|321.13|18
1647743490000|2022-03-20 02:31:30|324.05|321.15|324.06|321.16|324.08|321.18|324.01|321.11|19
1647743500000|2022-03-20 02:31:40|324.05|321.15|324.12|321.22|324.15|321.25|324.03|321.13|22
1647743510000|2022-03-20 02:31:50|324.15|321.25|324.09|321.19|324.15|321.25|324.07|321.17|22
1647743520000|2022-03-20 02:32:00|324.12|321.22|324.14|321.24|324.15|321.25|324.09|321.19|24
1647743530000|2022-03-20 02:32:10|324.15|321.25|324.16|321.26|324.16|321.26|324.09|321.19|8
1647743540000|2022-03-20 02:32:20|324.15|321.25|324.2|321.3|324.2|321.3|324.15|321.25|15
1647743550000|2022-03-20 02:32:30|324.22|321.32|324.16|321.26|324.22|321.32|324.15|321.25|14
1647743560000|2022-03-20 02:32:40|324.2|321.3|324.17|321.27|324.2|321.3|324.11|321.21|23
1647743570000|2022-03-20 02:32:50|324.16|321.26|324.19|321.29|324.2|321.3|324.16|321.26|15
1647743580000|2022-03-20 02:33:00|324.2|321.3|324.18|321.28|324.2|321.3|324.18|321.28|3
1647743590000|2022-03-20 02:33:10|324.19|321.29|324.18|321.28|324.21|321.31|324.13|321.23|12
1647743600000|2022-03-20 02:33:20|324.13|321.23|324.14|321.24|324.16|321.26|324.11|321.21|18
1647743610000|2022-03-20 02:33:30|324.13|321.23|324.06|321.16|324.16|321.26|324.04|321.14|15
1647743620000|2022-03-20 02:33:40|324.05|321.15|324|321.1|324.1|321.2|323.99|321.09|14
1647743630000|2022-03-20 02:33:50|324.01|321.11|324|321.1|324.03|321.13|323.98|321.08|21
1647743640000|2022-03-20 02:34:00|324.01|321.11|324.01|321.11|324.04|321.14|323.94|321.04|21
1647743650000|2022-03-20 02:34:10|323.98|321.08|323.98|321.08|324.02|321.12|323.94|321.04|17
1647743660000|2022-03-20 02:34:20|323.99|321.09|323.99|321.09|324.03|321.13|323.95|321.05|22
1647743670000|2022-03-20 02:34:30|323.97|321.07|323.99|321.09|324|321.1|323.94|321.04|18
1647743680000|2022-03-20 02:34:40|323.92|321.02|324|321.1|324.03|321.13|323.92|321.02|17
1647743690000|2022-03-20 02:34:50|323.98|321.08|323.98|321.08|324.02|321.12|323.91|321.01|10
1647743700000|2022-03-20 02:35:00|324.02|321.12|323.99|321.09|324.02|321.12|323.98|321.08|11
1647743710000|2022-03-20 02:35:10|323.98|321.08|324.07|321.17|324.1|321.2|323.91|321.01|23
1647743720000|2022-03-20 02:35:20|323.99|321.09|324.06|321.16|324.09|321.19|323.99|321.09|16
1647743730000|2022-03-20 02:35:30|324.05|321.15|324.02|321.12|324.06|321.16|324|321.1|8
1647743740000|2022-03-20 02:35:40|324.01|321.11|324.02|321.12|324.03|321.13|323.97|321.07|12
1647743750000|2022-03-20 02:35:50|324.01|321.11|324.07|321.17|324.07|321.17|323.96|321.06|21
1647743760000|2022-03-20 02:36:00|324.08|321.18|324.06|321.16|324.08|321.18|323.98|321.08|17
1647743770000|2022-03-20 02:36:10|324.07|321.17|324.06|321.16|324.15|321.25|323.99|321.09|23
1647743780000|2022-03-20 02:36:20|324.05|321.15|324.04|321.14|324.07|321.17|324.04|321.14|16
1647743790000|2022-03-20 02:36:30|324.05|321.15|323.99|321.09|324.06|321.16|323.97|321.07|16
1647743800000|2022-03-20 02:36:40|323.98|321.08|323.87|320.97|323.98|321.08|323.8|320.9|22
1647743810000|2022-03-20 02:36:50|323.85|320.95|323.89|320.99|323.91|321.01|323.83|320.93|26
1647743820000|2022-03-20 02:37:00|323.88|320.98|323.74|320.84|323.91|321.01|323.73|320.83|24
1647743830000|2022-03-20 02:37:10|323.75|320.85|323.62|320.72|323.75|320.85|323.62|320.72|19
1647743840000|2022-03-20 02:37:20|323.61|320.71|323.65|320.75|323.67|320.77|323.61|320.71|17
1647743850000|2022-03-20 02:37:30|323.64|320.74|323.65|320.75|323.66|320.76|323.63|320.73|12
1647743860000|2022-03-20 02:37:40|323.66|320.76|323.64|320.74|323.68|320.78|323.64|320.74|19
1647743870000|2022-03-20 02:37:50|323.63|320.73|323.65|320.75|323.66|320.76|323.63|320.73|14
1647743880000|2022-03-20 02:38:00|323.64|320.74|323.66|320.76|323.67|320.77|323.64|320.74|14
1647743890000|2022-03-20 02:38:10|323.65|320.75|323.63|320.73|323.67|320.77|323.61|320.71|17
1647743900000|2022-03-20 02:38:20|323.64|320.74|323.64|320.74|323.65|320.75|323.63|320.73|9
1647743910000|2022-03-20 02:38:30|323.65|320.75|323.65|320.75|323.65|320.75|323.62|320.72|13
1647743920000|2022-03-20 02:38:40|323.64|320.74|323.65|320.75|323.65|320.75|323.64|320.74|14
1647743930000|2022-03-20 02:38:50|323.64|320.74|323.64|320.74|323.65|320.75|323.6|320.7|21
1647743940000|2022-03-20 02:39:00|323.61|320.71|323.6|320.7|323.64|320.74|323.6|320.7|15
1647743950000|2022-03-20 02:39:10|323.61|320.71|323.61|320.71|323.64|320.74|323.59|320.69|17
1647743960000|2022-03-20 02:39:20|323.59|320.69|323.52|320.62|323.64|320.74|323.5|320.6|23
1647743970000|2022-03-20 02:39:30|323.53|320.63|323.52|320.62|323.56|320.66|323.51|320.61|11
1647743980000|2022-03-20 02:39:40|323.51|320.61|323.51|320.61|323.52|320.62|323.51|320.61|3
1647743990000|2022-03-20 02:39:50|323.52|320.62|323.51|320.61|323.54|320.64|323.51|320.61|6
1647744000000|2022-03-20 02:40:00|323.52|320.62|323.54|320.64|323.54|320.64|323.51|320.61|12
1647744010000|2022-03-20 02:40:10|323.55|320.65|323.54|320.64|323.55|320.65|323.54|320.64|12
1647744020000|2022-03-20 02:40:20|323.55|320.65|323.63|320.73|323.63|320.73|323.55|320.65|16
1647744030000|2022-03-20 02:40:30|323.64|320.74|323.75|320.85|323.76|320.86|323.61|320.71|16
1647744040000|2022-03-20 02:40:40|323.76|320.86|323.64|320.74|323.76|320.86|323.62|320.72|19
1647744050000|2022-03-20 02:40:50|323.62|320.72|323.69|320.79|323.69|320.79|323.6|320.7|19
1647744060000|2022-03-20 02:41:00|323.66|320.76|323.6|320.7|323.68|320.78|323.6|320.7|22
1647744070000|2022-03-20 02:41:10|323.63|320.73|323.66|320.76|323.67|320.77|323.61|320.71|15
1647744080000|2022-03-20 02:41:20|323.67|320.77|323.66|320.76|323.67|320.77|323.65|320.75|13
1647744090000|2022-03-20 02:41:30|323.67|320.77|323.67|320.77|323.68|320.78|323.66|320.76|19
1647744100000|2022-03-20 02:41:40|323.66|320.76|323.69|320.79|323.7|320.8|323.66|320.76|13
1647744110000|2022-03-20 02:41:50|323.71|320.81|323.75|320.85|323.76|320.86|323.71|320.81|17
1647744120000|2022-03-20 02:42:00|323.76|320.86|323.69|320.79|323.76|320.86|323.66|320.76|15
1647744130000|2022-03-20 02:42:10|323.67|320.77|324.18|321.28|324.28|321.38|323.67|320.77|31
1647744140000|2022-03-20 02:42:20|324.19|321.29|324.42|321.52|324.43|321.53|324.19|321.29|21
1647744150000|2022-03-20 02:42:30|324.41|321.51|324.69|321.79|324.69|321.79|324.39|321.49|29
1647744160000|2022-03-20 02:42:40|324.7|321.8|324.82|321.92|324.83|321.93|324.68|321.78|22
1647744170000|2022-03-20 02:42:50|324.84|321.94|324.78|321.88|324.84|321.94|324.67|321.77|23
1647744180000|2022-03-20 02:43:00|324.79|321.89|324.78|321.88|324.8|321.9|324.72|321.82|13
1647744190000|2022-03-20 02:43:10|324.77|321.87|324.56|321.66|324.77|321.87|324.4|321.5|27
1647744200000|2022-03-20 02:43:20|324.55|321.65|324.55|321.65|324.57|321.67|324.48|321.58|9
1647744210000|2022-03-20 02:43:30|324.54|321.64|324.55|321.65|324.56|321.66|324.51|321.61|13
1647744220000|2022-03-20 02:43:40|324.56|321.66|324.58|321.68|324.6|321.7|324.52|321.62|13
1647744230000|2022-03-20 02:43:50|324.59|321.69|324.56|321.66|324.59|321.69|324.52|321.62|15
1647744240000|2022-03-20 02:44:00|324.57|321.67|324.57|321.67|324.58|321.68|324.56|321.66|10
1647744250000|2022-03-20 02:44:10|324.58|321.68|324.6|321.7|324.65|321.75|324.52|321.62|22
1647744260000|2022-03-20 02:44:20|324.59|321.69|324.63|321.73|324.63|321.73|324.56|321.66|20
1647744270000|2022-03-20 02:44:30|324.62|321.72|324.82|321.92|324.84|321.94|324.61|321.71|24
1647744280000|2022-03-20 02:44:40|324.83|321.93|324.9|322|324.97|322.07|324.83|321.93|24
1647744290000|2022-03-20 02:44:50|324.91|322.01|324.85|321.95|324.91|322.01|324.78|321.88|20
1647744300000|2022-03-20 02:45:00|324.87|321.97|324.87|321.97|324.89|321.99|324.79|321.89|10
1647744310000|2022-03-20 02:45:10|324.82|321.92|324.86|321.96|324.89|321.99|324.82|321.92|18
1647744320000|2022-03-20 02:45:20|324.85|321.95|324.9|322|324.91|322.01|324.84|321.94|12
1647744330000|2022-03-20 02:45:30|324.91|322.01|324.9|322|324.92|322.02|324.87|321.97|16
1647744340000|2022-03-20 02:45:40|324.91|322.01|324.89|321.99|324.91|322.01|324.85|321.95|25
1647744350000|2022-03-20 02:45:50|324.9|322|325.03|322.13|325.03|322.13|324.86|321.96|21
1647744360000|2022-03-20 02:46:00|325.02|322.12|324.96|322.06|325.03|322.13|324.92|322.02|14
1647744370000|2022-03-20 02:46:10|324.97|322.07|325.05|322.15|325.06|322.16|324.92|322.02|18
1647744380000|2022-03-20 02:46:20|325.06|322.16|325.11|322.21|325.14|322.24|325.06|322.16|14
1647744390000|2022-03-20 02:46:30|325.1|322.2|325.12|322.22|325.12|322.22|325.1|322.2|5
1647744400000|2022-03-20 02:46:40|325.16|322.26|325.2|322.3|325.21|322.31|325.16|322.26|14
1647744410000|2022-03-20 02:46:50|325.21|322.31|325.2|322.3|325.21|322.31|325.15|322.25|14
1647744420000|2022-03-20 02:47:00|325.21|322.31|325.19|322.29|325.21|322.31|325.15|322.25|9
1647744430000|2022-03-20 02:47:10|325.15|322.25|325.1|322.2|325.15|322.25|325.06|322.16|14
1647744440000|2022-03-20 02:47:20|325.06|322.16|325.09|322.19|325.12|322.22|325.06|322.16|9
1647744450000|2022-03-20 02:47:30|325.1|322.2|325.09|322.19|325.11|322.21|325.05|322.15|7
1647744460000|2022-03-20 02:47:40|325.04|322.14|325.13|322.23|325.13|322.23|325.04|322.14|9
1647744470000|2022-03-20 02:47:50|325.12|322.22|325.2|322.3|325.2|322.3|325.07|322.17|12
1647744480000|2022-03-20 02:48:00|325.19|322.29|325.35|322.45|325.35|322.45|325.14|322.24|21
1647744490000|2022-03-20 02:48:10|325.34|322.44|325.16|322.26|325.35|322.45|325.14|322.24|24
1647744500000|2022-03-20 02:48:20|325.15|322.25|325.11|322.21|325.16|322.26|325.05|322.15|18
1647744510000|2022-03-20 02:48:30|325.13|322.23|325.07|322.17|325.13|322.23|325.06|322.16|13
1647744520000|2022-03-20 02:48:40|325.05|322.15|324.93|322.03|325.07|322.17|324.93|322.03|16
1647744530000|2022-03-20 02:48:50|324.89|321.99|324.82|321.92|324.93|322.03|324.77|321.87|24
1647744540000|2022-03-20 02:49:00|324.81|321.91|324.99|322.09|325.03|322.13|324.81|321.91|24
1647744550000|2022-03-20 02:49:10|324.98|322.08|325.02|322.12|325.02|322.12|324.98|322.08|13
1647744560000|2022-03-20 02:49:20|325.05|322.15|325.03|322.13|325.05|322.15|324.97|322.07|11
1647744570000|2022-03-20 02:49:30|325.07|322.17|325.05|322.15|325.09|322.19|325.01|322.11|20
1647744580000|2022-03-20 02:49:40|325.08|322.18|325.07|322.17|325.08|322.18|325.02|322.12|18
1647744590000|2022-03-20 02:49:50|325.06|322.16|324.94|322.04|325.06|322.16|324.91|322.01|15
1647744600000|2022-03-20 02:50:00|324.93|322.03|325.02|322.12|325.02|322.12|324.89|321.99|18
1647744610000|2022-03-20 02:50:10|325.03|322.13|325.06|322.16|325.07|322.17|324.92|322.02|21
1647744620000|2022-03-20 02:50:20|325.04|322.14|324.89|321.99|325.07|322.17|324.89|321.99|20
1647744630000|2022-03-20 02:50:30|324.9|322|325.02|322.12|325.04|322.14|324.9|322|23
1647744640000|2022-03-20 02:50:40|324.99|322.09|324.97|322.07|325.04|322.14|324.96|322.06|15
1647744650000|2022-03-20 02:50:50|324.99|322.09|325|322.1|325.02|322.12|324.93|322.03|14
1647744660000|2022-03-20 02:51:00|325.01|322.11|325.02|322.12|325.03|322.13|324.98|322.08|20
1647744670000|2022-03-20 02:51:10|324.98|322.08|324.98|322.08|325.04|322.14|324.98|322.08|16
1647744680000|2022-03-20 02:51:20|325|322.1|324.97|322.07|325.03|322.13|324.96|322.06|14
1647744690000|2022-03-20 02:51:30|324.98|322.08|325.04|322.14|325.04|322.14|324.96|322.06|20
1647744700000|2022-03-20 02:51:40|325|322.1|325.04|322.14|325.06|322.16|325|322.1|5
1647744710000|2022-03-20 02:51:50|325.03|322.13|325.02|322.12|325.04|322.14|324.97|322.07|12
1647744720000|2022-03-20 02:52:00|325.01|322.11|325.02|322.12|325.04|322.14|324.98|322.08|15
1647744730000|2022-03-20 02:52:10|325.03|322.13|325.1|322.2|325.11|322.21|325.01|322.11|16
1647744740000|2022-03-20 02:52:20|325.11|322.21|325.17|322.27|325.17|322.27|325.07|322.17|12
1647744750000|2022-03-20 02:52:30|325.16|322.26|325.28|322.38|325.3|322.4|325.13|322.23|22
1647744760000|2022-03-20 02:52:40|325.29|322.39|325.44|322.54|325.44|322.54|325.29|322.39|17
1647744770000|2022-03-20 02:52:50|325.46|322.56|325.17|322.27|325.46|322.56|325.15|322.25|24
1647744780000|2022-03-20 02:53:00|325.16|322.26|325.3|322.4|325.33|322.43|325.15|322.25|19
1647744790000|2022-03-20 02:53:10|325.31|322.41|325.31|322.41|325.31|322.41|325.25|322.35|14
1647744800000|2022-03-20 02:53:20|325.29|322.39|325.38|322.48|325.39|322.49|325.23|322.33|19
1647744810000|2022-03-20 02:53:30|325.39|322.49|325.3|322.4|325.4|322.5|325.28|322.38|16
1647744820000|2022-03-20 02:53:40|325.31|322.41|325.41|322.51|325.41|322.51|325.27|322.37|15
1647744830000|2022-03-20 02:53:50|325.4|322.5|325.49|322.59|325.49|322.59|325.4|322.5|12
1647744840000|2022-03-20 02:54:00|325.48|322.58|325.56|322.66|325.71|322.81|325.48|322.58|25
1647744850000|2022-03-20 02:54:10|325.59|322.69|325.63|322.73|325.63|322.73|325.57|322.67|19
1647744860000|2022-03-20 02:54:20|325.6|322.7|325.63|322.73|325.72|322.82|325.6|322.7|16
1647744870000|2022-03-20 02:54:30|325.6|322.7|325.59|322.69|325.67|322.77|325.53|322.63|26
1647744880000|2022-03-20 02:54:40|325.6|322.7|325.67|322.77|325.68|322.78|325.58|322.68|14
1647744890000|2022-03-20 02:54:50|325.68|322.78|325.67|322.77|325.69|322.79|325.64|322.74|21
1647744900000|2022-03-20 02:55:00|325.68|322.78|325.73|322.83|325.73|322.83|325.66|322.76|12
1647744910000|2022-03-20 02:55:10|325.74|322.84|325.74|322.84|325.74|322.84|325.71|322.81|14
1647744920000|2022-03-20 02:55:20|325.76|322.86|325.8|322.9|325.81|322.91|325.7|322.8|22
1647744930000|2022-03-20 02:55:30|325.81|322.91|325.98|323.08|326.03|323.13|325.76|322.86|24
1647744940000|2022-03-20 02:55:40|325.99|323.09|325.97|323.07|325.99|323.09|325.83|322.93|27
1647744950000|2022-03-20 02:55:50|325.98|323.08|325.97|323.07|325.99|323.09|325.93|323.03|15
1647744960000|2022-03-20 02:56:00|325.93|323.03|325.95|323.05|325.95|323.05|325.87|322.97|13
1647744970000|2022-03-20 02:56:10|325.96|323.06|326.04|323.14|326.04|323.14|325.95|323.05|14
1647744980000|2022-03-20 02:56:20|326.07|323.17|326.2|323.3|326.22|323.32|326.07|323.17|22
1647744990000|2022-03-20 02:56:30|326.21|323.31|326.21|323.31|326.21|323.31|326.16|323.26|3
1647745000000|2022-03-20 02:56:40|326.15|323.25|326.21|323.31|326.21|323.31|326.15|323.25|3
1647745010000|2022-03-20 02:56:50|326.2|323.3|326.21|323.31|326.21|323.31|326.18|323.28|6
1647745020000|2022-03-20 02:57:00|326.25|323.35|326.32|323.42|326.37|323.47|326.25|323.35|20
1647745030000|2022-03-20 02:57:10|326.33|323.43|326.35|323.45|326.36|323.46|326.32|323.42|11
1647745040000|2022-03-20 02:57:20|326.29|323.39|326.39|323.49|326.4|323.5|326.29|323.39|14
1647745050000|2022-03-20 02:57:30|326.38|323.48|326.4|323.5|326.41|323.51|326.33|323.43|19
1647745060000|2022-03-20 02:57:40|326.39|323.49|326.42|323.52|326.42|323.52|326.33|323.43|17
1647745070000|2022-03-20 02:57:50|326.43|323.53|326.63|323.73|326.65|323.75|326.42|323.52|13
1647745080000|2022-03-20 02:58:00|326.65|323.75|326.57|323.67|326.65|323.75|326.57|323.67|18
1647745090000|2022-03-20 02:58:10|326.58|323.68|326.62|323.72|326.62|323.72|326.54|323.64|16
1647745100000|2022-03-20 02:58:20|326.59|323.69|326.74|323.84|326.74|323.84|326.56|323.66|21
1647745110000|2022-03-20 02:58:30|326.73|323.83|326.75|323.85|326.75|323.85|326.61|323.71|18
1647745120000|2022-03-20 02:58:40|326.74|323.84|326.93|324.03|326.93|324.03|326.74|323.84|16
1647745130000|2022-03-20 02:58:50|326.95|324.05|326.87|323.97|326.98|324.08|326.84|323.94|21
1647745140000|2022-03-20 02:59:00|326.86|323.96|326.91|324.01|326.92|324.02|326.86|323.96|11
1647745150000|2022-03-20 02:59:10|326.92|324.02|326.93|324.03|326.95|324.05|326.87|323.97|13
1647745160000|2022-03-20 02:59:20|326.96|324.06|327.15|324.25|327.18|324.28|326.96|324.06|23
1647745170000|2022-03-20 02:59:30|327.14|324.24|327.12|324.22|327.15|324.25|327.11|324.21|11
1647745180000|2022-03-20 02:59:40|327.15|324.25|327.24|324.34|327.25|324.35|327.12|324.22|8
1647745190000|2022-03-20 02:59:50|327.25|324.35|327.24|324.34|327.25|324.35|327.24|324.34|4
1647745200000|2022-03-20 03:00:00|327.23|324.33|327.19|324.29|327.24|324.34|327.17|324.27|13
1647745210000|2022-03-20 03:00:10|327.2|324.3|327.29|324.39|327.39|324.49|327.19|324.29|23
1647745220000|2022-03-20 03:00:20|327.28|324.38|327.35|324.45|327.37|324.47|327.28|324.38|15
1647745230000|2022-03-20 03:00:30|327.38|324.48|327.32|324.42|327.42|324.52|327.3|324.4|13
1647745240000|2022-03-20 03:00:40|327.33|324.43|327.34|324.44|327.34|324.44|327.31|324.41|4
1647745250000|2022-03-20 03:00:50|327.36|324.46|327.43|324.53|327.43|324.53|327.33|324.43|11
1647745260000|2022-03-20 03:01:00|327.44|324.54|327.46|324.56|327.47|324.57|327.42|324.52|17
1647745270000|2022-03-20 03:01:10|327.45|324.55|327.47|324.57|327.48|324.58|327.45|324.55|9
1647745280000|2022-03-20 03:01:20|327.46|324.56|327.43|324.53|327.47|324.57|327.41|324.51|17
1647745290000|2022-03-20 03:01:30|327.44|324.54|327.37|324.47|327.49|324.59|327.37|324.47|14
1647745300000|2022-03-20 03:01:40|327.33|324.43|327.44|324.54|327.44|324.54|327.31|324.41|22
1647745310000|2022-03-20 03:01:50|327.41|324.51|327.42|324.52|327.43|324.53|327.38|324.48|14
1647745320000|2022-03-20 03:02:00|327.38|324.48|327.31|324.41|327.45|324.55|327.26|324.36|20
1647745330000|2022-03-20 03:02:10|327.3|324.4|327.48|324.58|327.48|324.58|327.3|324.4|16
1647745340000|2022-03-20 03:02:20|327.47|324.57|327.46|324.56|327.49|324.59|327.43|324.53|10
1647745350000|2022-03-20 03:02:30|327.49|324.59|327.46|324.56|327.49|324.59|327.41|324.51|17
1647745360000|2022-03-20 03:02:40|327.47|324.57|327.49|324.59|327.52|324.62|327.46|324.56|16
1647745370000|2022-03-20 03:02:50|327.48|324.58|327.51|324.61|327.51|324.61|327.47|324.57|12
1647745380000|2022-03-20 03:03:00|327.5|324.6|327.53|324.63|327.53|324.63|327.5|324.6|13
1647745390000|2022-03-20 03:03:10|327.49|324.59|327.5|324.6|327.54|324.64|327.49|324.59|13
1647745400000|2022-03-20 03:03:20|327.51|324.61|327.5|324.6|327.6|324.7|327.49|324.59|16
1647745410000|2022-03-20 03:03:30|327.49|324.59|327.54|324.64|327.54|324.64|327.48|324.58|20
1647745420000|2022-03-20 03:03:40|327.51|324.61|327.61|324.71|327.61|324.71|327.51|324.61|17
1647745430000|2022-03-20 03:03:50|327.62|324.72|327.78|324.88|327.78|324.88|327.62|324.72|15
1647745440000|2022-03-20 03:04:00|327.75|324.85|327.75|324.85|327.77|324.87|327.71|324.81|16
1647745450000|2022-03-20 03:04:10|327.74|324.84|327.78|324.88|327.79|324.89|327.73|324.83|19
1647745460000|2022-03-20 03:04:20|327.74|324.84|327.79|324.89|327.79|324.89|327.74|324.84|15
1647745470000|2022-03-20 03:04:30|327.8|324.9|327.73|324.83|327.8|324.9|327.73|324.83|7
1647745480000|2022-03-20 03:04:40|327.75|324.85|327.77|324.87|327.77|324.87|327.73|324.83|12
1647745490000|2022-03-20 03:04:50|327.84|324.94|327.85|324.95|327.85|324.95|327.8|324.9|14
1647745500000|2022-03-20 03:05:00|327.83|324.93|327.84|324.94|327.84|324.94|327.79|324.89|8
1647745510000|2022-03-20 03:05:10|327.83|324.93|327.78|324.88|327.83|324.93|327.78|324.88|15
1647745520000|2022-03-20 03:05:20|327.8|324.9|327.77|324.87|327.8|324.9|327.74|324.84|13
1647745530000|2022-03-20 03:05:30|327.75|324.85|327.75|324.85|327.76|324.86|327.73|324.83|12
1647745540000|2022-03-20 03:05:40|327.76|324.86|327.79|324.89|327.79|324.89|327.75|324.85|24
1647745550000|2022-03-20 03:05:50|327.8|324.9|327.72|324.82|327.81|324.91|327.72|324.82|19
1647745560000|2022-03-20 03:06:00|327.71|324.81|327.61|324.71|327.71|324.81|327.56|324.66|29
1647745570000|2022-03-20 03:06:10|327.62|324.72|327.63|324.73|327.66|324.76|327.56|324.66|21
1647745580000|2022-03-20 03:06:20|327.62|324.72|327.58|324.68|327.63|324.73|327.57|324.67|18
1647745590000|2022-03-20 03:06:30|327.57|324.67|327.58|324.68|327.59|324.69|327.56|324.66|16
1647745600000|2022-03-20 03:06:40|327.57|324.67|327.63|324.73|327.67|324.77|327.57|324.67|16
1647745610000|2022-03-20 03:06:50|327.62|324.72|327.6|324.7|327.63|324.73|327.56|324.66|7
1647745620000|2022-03-20 03:07:00|327.56|324.66|327.54|324.64|327.62|324.72|327.51|324.61|23
1647745630000|2022-03-20 03:07:10|327.53|324.63|327.4|324.5|327.53|324.63|327.4|324.5|21
1647745640000|2022-03-20 03:07:20|327.38|324.48|327.41|324.51|327.46|324.56|327.38|324.48|19
1647745650000|2022-03-20 03:07:30|327.39|324.49|327.38|324.48|327.45|324.55|327.38|324.48|20
1647745660000|2022-03-20 03:07:40|327.39|324.49|327.21|324.31|327.44|324.54|327.2|324.3|20
1647745670000|2022-03-20 03:07:50|327.23|324.33|327.4|324.5|327.4|324.5|327.19|324.29|20
1647745680000|2022-03-20 03:08:00|327.38|324.48|327.31|324.41|327.4|324.5|327.29|324.39|15
1647745690000|2022-03-20 03:08:10|327.3|324.4|327.12|324.22|327.3|324.4|327.08|324.18|16
1647745700000|2022-03-20 03:08:20|327.1|324.2|327.07|324.17|327.11|324.21|327|324.1|17
1647745710000|2022-03-20 03:08:30|327.06|324.16|327.09|324.19|327.09|324.19|326.89|323.99|26
1647745720000|2022-03-20 03:08:40|327.1|324.2|327.11|324.21|327.14|324.24|327.09|324.19|13
1647745730000|2022-03-20 03:08:50|327.1|324.2|327.11|324.21|327.12|324.22|327.1|324.2|6
1647745740000|2022-03-20 03:09:00|327.12|324.22|327.08|324.18|327.22|324.32|327.08|324.18|22
1647745750000|2022-03-20 03:09:10|327.04|324.14|327.16|324.26|327.16|324.26|326.97|324.07|18
1647745760000|2022-03-20 03:09:20|327.17|324.27|327.08|324.18|327.18|324.28|327.08|324.18|13
1647745770000|2022-03-20 03:09:30|327.05|324.15|327.03|324.13|327.07|324.17|327.02|324.12|17
1647745780000|2022-03-20 03:09:40|327.04|324.14|327.06|324.16|327.09|324.19|327|324.1|19
1647745790000|2022-03-20 03:09:50|327.05|324.15|327.03|324.13|327.1|324.2|327.02|324.12|10
1647745800000|2022-03-20 03:10:00|327.04|324.14|326.94|324.04|327.04|324.14|326.9|324|20
1647745810000|2022-03-20 03:10:10|326.96|324.06|326.88|323.98|326.98|324.08|326.88|323.98|18
1647745820000|2022-03-20 03:10:20|326.89|323.99|326.88|323.98|326.91|324.01|326.84|323.94|14
1647745830000|2022-03-20 03:10:30|326.91|324.01|326.88|323.98|326.91|324.01|326.83|323.93|16
1647745840000|2022-03-20 03:10:40|326.86|323.96|326.88|323.98|326.9|324|326.83|323.93|16
1647745850000|2022-03-20 03:10:50|326.87|323.97|326.76|323.86|326.87|323.97|326.74|323.84|19
1647745860000|2022-03-20 03:11:00|326.77|323.87|326.58|323.68|326.77|323.87|326.58|323.68|20
1647745870000|2022-03-20 03:11:10|326.56|323.66|326.59|323.69|326.59|323.69|326.51|323.61|24
1647745880000|2022-03-20 03:11:20|326.58|323.68|326.62|323.72|326.66|323.76|326.58|323.68|13
1647745890000|2022-03-20 03:11:30|326.61|323.71|326.55|323.65|326.61|323.71|326.53|323.63|14
1647745900000|2022-03-20 03:11:40|326.57|323.67|326.57|323.67|326.59|323.69|326.53|323.63|20
1647745910000|2022-03-20 03:11:50|326.59|323.69|326.58|323.68|326.59|323.69|326.55|323.65|11
1647745920000|2022-03-20 03:12:00|326.57|323.67|326.5|323.6|326.57|323.67|326.5|323.6|19
1647745930000|2022-03-20 03:12:10|326.45|323.55|326.41|323.51|326.49|323.59|326.4|323.5|26
1647745940000|2022-03-20 03:12:20|326.39|323.49|326.39|323.49|326.4|323.5|326.27|323.37|21
1647745950000|2022-03-20 03:12:30|326.4|323.5|326.46|323.56|326.48|323.58|326.39|323.49|21
1647745960000|2022-03-20 03:12:40|326.47|323.57|326.39|323.49|326.47|323.57|326.39|323.49|18
1647745970000|2022-03-20 03:12:50|326.4|323.5|326.27|323.37|326.4|323.5|326.21|323.31|21
1647745980000|2022-03-20 03:13:00|326.26|323.36|326.26|323.36|326.31|323.41|326.26|323.36|15
1647745990000|2022-03-20 03:13:10|326.27|323.37|326.26|323.36|326.27|323.37|326.24|323.34|12
1647746000000|2022-03-20 03:13:20|326.27|323.37|326.26|323.36|326.28|323.38|326.25|323.35|12
1647746010000|2022-03-20 03:13:30|326.28|323.38|326.28|323.38|326.28|323.38|326.27|323.37|3
1647746020000|2022-03-20 03:13:40|326.27|323.37|326.27|323.37|326.29|323.39|326.23|323.33|9
1647746030000|2022-03-20 03:13:50|326.24|323.34|326.21|323.31|326.27|323.37|326.2|323.3|6
1647746040000|2022-03-20 03:14:00|326.18|323.28|326.18|323.28|326.21|323.31|326.18|323.28|9
1647746050000|2022-03-20 03:14:10|326.17|323.27|326.14|323.24|326.17|323.27|326.13|323.23|14
1647746060000|2022-03-20 03:14:20|326.15|323.25|326.26|323.36|326.26|323.36|326.14|323.24|17
1647746070000|2022-03-20 03:14:30|326.27|323.37|326.27|323.37|326.27|323.37|326.26|323.36|7
1647746080000|2022-03-20 03:14:40|326.26|323.36|326.29|323.39|326.29|323.39|326.23|323.33|13
1647746090000|2022-03-20 03:14:50|326.28|323.38|326.27|323.37|326.3|323.4|326.24|323.34|12
1647746100000|2022-03-20 03:15:00|326.26|323.36|326.33|323.43|326.35|323.45|326.25|323.35|17
1647746110000|2022-03-20 03:15:10|326.32|323.42|326.3|323.4|326.32|323.42|326.28|323.38|11
1647746120000|2022-03-20 03:15:20|326.31|323.41|326.33|323.43|326.36|323.46|326.27|323.37|12
1647746130000|2022-03-20 03:15:30|326.32|323.42|326.31|323.41|326.33|323.43|326.3|323.4|12
1647746140000|2022-03-20 03:15:40|326.32|323.42|326.33|323.43|326.33|323.43|326.31|323.41|6
1647746150000|2022-03-20 03:15:50|326.34|323.44|326.36|323.46|326.36|323.46|326.34|323.44|7
1647746160000|2022-03-20 03:16:00|326.37|323.47|326.41|323.51|326.41|323.51|326.33|323.43|17
1647746170000|2022-03-20 03:16:10|326.39|323.49|326.39|323.49|326.39|323.49|326.37|323.47|7
1647746180000|2022-03-20 03:16:20|326.38|323.48|326.36|323.46|326.38|323.48|326.27|323.37|11
1647746190000|2022-03-20 03:16:30|326.38|323.48|326.4|323.5|326.43|323.53|326.38|323.48|10
1647746200000|2022-03-20 03:16:40|326.41|323.51|326.41|323.51|326.41|323.51|326.38|323.48|9
1647746210000|2022-03-20 03:16:50|326.42|323.52|326.39|323.49|326.42|323.52|326.36|323.46|12
1647746220000|2022-03-20 03:17:00|326.44|323.54|326.54|323.64|326.54|323.64|326.38|323.48|11
1647746230000|2022-03-20 03:17:10|326.55|323.65|326.55|323.65|326.59|323.69|326.54|323.64|9
1647746240000|2022-03-20 03:17:20|326.59|323.69|326.66|323.76|326.66|323.76|326.58|323.68|12
1647746250000|2022-03-20 03:17:30|326.65|323.75|326.67|323.77|326.71|323.81|326.64|323.74|20
1647746260000|2022-03-20 03:17:40|326.68|323.78|326.77|323.87|326.77|323.87|326.68|323.78|14
1647746270000|2022-03-20 03:17:50|326.78|323.88|326.71|323.81|326.8|323.9|326.71|323.81|17
1647746280000|2022-03-20 03:18:00|326.72|323.82|326.72|323.82|326.76|323.86|326.69|323.79|12
1647746290000|2022-03-20 03:18:10|326.73|323.83|326.85|323.95|326.86|323.96|326.72|323.82|25
1647746300000|2022-03-20 03:18:20|326.79|323.89|326.81|323.91|326.86|323.96|326.76|323.86|13
1647746310000|2022-03-20 03:18:30|326.82|323.92|326.84|323.94|326.87|323.97|326.76|323.86|11
1647746320000|2022-03-20 03:18:40|326.88|323.98|326.93|324.03|326.93|324.03|326.88|323.98|12
1647746330000|2022-03-20 03:18:50|326.92|324.02|327.07|324.17|327.08|324.18|326.89|323.99|18
1647746340000|2022-03-20 03:19:00|327.08|324.18|327.06|324.16|327.1|324.2|327.04|324.14|18
1647746350000|2022-03-20 03:19:10|327.07|324.17|327.07|324.17|327.1|324.2|327.02|324.12|18
1647746360000|2022-03-20 03:19:20|327.08|324.18|327.01|324.11|327.08|324.18|326.96|324.06|15
1647746370000|2022-03-20 03:19:30|327|324.1|327|324.1|327.03|324.13|326.98|324.08|11
1647746380000|2022-03-20 03:19:40|326.99|324.09|327.1|324.2|327.17|324.27|326.99|324.09|25
1647746390000|2022-03-20 03:19:50|327.11|324.21|327.11|324.21|327.13|324.23|327.06|324.16|7
1647746400000|2022-03-20 03:20:00|327.06|324.16|327.06|324.16|327.13|324.23|326.95|324.05|10
1647746410000|2022-03-20 03:20:10|327.07|324.17|327.07|324.17|327.08|324.18|327.02|324.12|13
1647746420000|2022-03-20 03:20:20|327.08|324.18|327.09|324.19|327.09|324.19|327.03|324.13|10
1647746430000|2022-03-20 03:20:30|327.05|324.15|327.14|324.24|327.14|324.24|327.03|324.13|11
1647746440000|2022-03-20 03:20:40|327.15|324.25|327.15|324.25|327.15|324.25|327.15|324.25|1
1647746450000|2022-03-20 03:20:50|327.16|324.26|327.2|324.3|327.2|324.3|327.15|324.25|16
1647746460000|2022-03-20 03:21:00|327.17|324.27|327.25|324.35|327.25|324.35|327.17|324.27|10
1647746470000|2022-03-20 03:21:10|327.24|324.34|327.14|324.24|327.26|324.36|327.1|324.2|16
1647746480000|2022-03-20 03:21:20|327.13|324.23|327.22|324.32|327.24|324.34|327.06|324.16|24
1647746490000|2022-03-20 03:21:30|327.25|324.35|327.06|324.16|327.25|324.35|327.06|324.16|17
1647746500000|2022-03-20 03:21:40|327.05|324.15|327.12|324.22|327.14|324.24|327.05|324.15|13
1647746510000|2022-03-20 03:21:50|327.15|324.25|327.12|324.22|327.15|324.25|327.1|324.2|18
1647746520000|2022-03-20 03:22:00|327.13|324.23|327.13|324.23|327.15|324.25|327.1|324.2|17
1647746530000|2022-03-20 03:22:10|327.14|324.24|327.11|324.21|327.14|324.24|327.1|324.2|10
1647746540000|2022-03-20 03:22:20|327.12|324.22|327.23|324.33|327.23|324.33|327.11|324.21|20
1647746550000|2022-03-20 03:22:30|327.22|324.32|327.22|324.32|327.23|324.33|327.2|324.3|9
1647746560000|2022-03-20 03:22:40|327.23|324.33|327.21|324.31|327.24|324.34|327.17|324.27|11
1647746570000|2022-03-20 03:22:50|327.17|324.27|327.22|324.32|327.22|324.32|327.17|324.27|6
1647746580000|2022-03-20 03:23:00|327.21|324.31|327.2|324.3|327.21|324.31|327.16|324.26|13
1647746590000|2022-03-20 03:23:10|327.22|324.32|327.21|324.31|327.22|324.32|327.15|324.25|10
1647746600000|2022-03-20 03:23:20|327.22|324.32|327.18|324.28|327.22|324.32|327.13|324.23|15
1647746610000|2022-03-20 03:23:30|327.17|324.27|327.15|324.25|327.18|324.28|327.13|324.23|12
1647746620000|2022-03-20 03:23:40|327.11|324.21|327.14|324.24|327.17|324.27|327.11|324.21|11
1647746630000|2022-03-20 03:23:50|327.11|324.21|327.24|324.34|327.24|324.34|327.11|324.21|15
1647746640000|2022-03-20 03:24:00|327.23|324.33|327.23|324.33|327.26|324.36|327.22|324.32|13
1647746650000|2022-03-20 03:24:10|327.25|324.35|327.22|324.32|327.26|324.36|327.19|324.29|17
1647746660000|2022-03-20 03:24:20|327.23|324.33|327.12|324.22|327.26|324.36|327.1|324.2|20
1647746670000|2022-03-20 03:24:30|327.09|324.19|327.3|324.4|327.3|324.4|327.09|324.19|23
1647746680000|2022-03-20 03:24:40|327.29|324.39|327.22|324.32|327.33|324.43|327.21|324.31|14
1647746690000|2022-03-20 03:24:50|327.23|324.33|327.18|324.28|327.23|324.33|327.12|324.22|19
1647746700000|2022-03-20 03:25:00|327.15|324.25|327.15|324.25|327.18|324.28|327.14|324.24|17
1647746710000|2022-03-20 03:25:10|327.18|324.28|327.14|324.24|327.18|324.28|327.13|324.23|14
1647746720000|2022-03-20 03:25:20|327.12|324.22|326.92|324.02|327.12|324.22|326.92|324.02|26
1647746730000|2022-03-20 03:25:30|326.93|324.03|326.88|323.98|326.93|324.03|326.85|323.95|17
1647746740000|2022-03-20 03:25:40|326.89|323.99|326.72|323.82|326.89|323.99|326.71|323.81|29
1647746750000|2022-03-20 03:25:50|326.7|323.8|326.72|323.82|326.73|323.83|326.67|323.77|12
1647746760000|2022-03-20 03:26:00|326.71|323.81|326.76|323.86|326.76|323.86|326.69|323.79|15
1647746770000|2022-03-20 03:26:10|326.77|323.87|326.68|323.78|326.78|323.88|326.66|323.76|15
1647746780000|2022-03-20 03:26:20|326.7|323.8|326.78|323.88|326.81|323.91|326.7|323.8|21
1647746790000|2022-03-20 03:26:30|326.77|323.87|326.78|323.88|326.78|323.88|326.76|323.86|9
1647746800000|2022-03-20 03:26:40|326.76|323.86|326.76|323.86|326.77|323.87|326.73|323.83|10
1647746810000|2022-03-20 03:26:50|326.77|323.87|326.8|323.9|326.8|323.9|326.74|323.84|13
1647746820000|2022-03-20 03:27:00|326.79|323.89|326.75|323.85|326.81|323.91|326.75|323.85|16
1647746830000|2022-03-20 03:27:10|326.78|323.88|326.78|323.88|326.81|323.91|326.74|323.84|9
1647746840000|2022-03-20 03:27:20|326.77|323.87|326.69|323.79|326.77|323.87|326.68|323.78|17
1647746850000|2022-03-20 03:27:30|326.65|323.75|326.62|323.72|326.68|323.78|326.62|323.72|16
1647746860000|2022-03-20 03:27:40|326.63|323.73|326.52|323.62|326.63|323.73|326.49|323.59|18
1647746870000|2022-03-20 03:27:50|326.51|323.61|326.59|323.69|326.59|323.69|326.44|323.54|16
1647746880000|2022-03-20 03:28:00|326.61|323.71|326.63|323.73|326.65|323.75|326.57|323.67|18
1647746890000|2022-03-20 03:28:10|326.62|323.72|326.72|323.82|326.74|323.84|326.62|323.72|14
1647746900000|2022-03-20 03:28:20|326.73|323.83|326.74|323.84|326.75|323.85|326.68|323.78|13
1647746910000|2022-03-20 03:28:30|326.73|323.83|326.76|323.86|326.77|323.87|326.73|323.83|11
1647746920000|2022-03-20 03:28:40|326.75|323.85|326.77|323.87|326.77|323.87|326.75|323.85|7
1647746930000|2022-03-20 03:28:50|326.76|323.86|326.78|323.88|326.79|323.89|326.76|323.86|12
1647746940000|2022-03-20 03:29:00|326.79|323.89|326.77|323.87|326.79|323.89|326.77|323.87|10
1647746950000|2022-03-20 03:29:10|326.74|323.84|326.78|323.88|326.78|323.88|326.74|323.84|2
1647746960000|2022-03-20 03:29:20|326.75|323.85|326.78|323.88|326.79|323.89|326.75|323.85|4
1647746970000|2022-03-20 03:29:30|326.79|323.89|326.79|323.89|326.79|323.89|326.78|323.88|9
1647746980000|2022-03-20 03:29:40|326.78|323.88|326.81|323.91|326.82|323.92|326.78|323.88|11
1647746990000|2022-03-20 03:29:50|326.82|323.92|326.8|323.9|326.82|323.92|326.79|323.89|9
1647747000000|2022-03-20 03:30:00|326.79|323.89|326.81|323.91|326.81|323.91|326.79|323.89|13
1647747010000|2022-03-20 03:30:10|326.79|323.89|326.84|323.94|326.84|323.94|326.78|323.88|17
1647747020000|2022-03-20 03:30:20|326.81|323.91|326.9|324|326.95|324.05|326.81|323.91|19
1647747030000|2022-03-20 03:30:30|326.88|323.98|326.86|323.96|326.91|324.01|326.8|323.9|18
1647747040000|2022-03-20 03:30:40|326.85|323.95|326.93|324.03|326.94|324.04|326.85|323.95|19
1647747050000|2022-03-20 03:30:50|326.94|324.04|326.87|323.97|326.94|324.04|326.86|323.96|20
1647747060000|2022-03-20 03:31:00|326.88|323.98|326.99|324.09|327|324.1|326.85|323.95|17
1647747070000|2022-03-20 03:31:10|326.98|324.08|326.96|324.06|326.99|324.09|326.96|324.06|12
1647747080000|2022-03-20 03:31:20|326.97|324.07|326.96|324.06|326.99|324.09|326.96|324.06|14
1647747090000|2022-03-20 03:31:30|326.98|324.08|327.06|324.16|327.07|324.17|326.95|324.05|23
1647747100000|2022-03-20 03:31:40|327.07|324.17|327.15|324.25|327.18|324.28|327.04|324.14|26
1647747110000|2022-03-20 03:31:50|327.18|324.28|327.17|324.27|327.18|324.28|327.15|324.25|17
1647747120000|2022-03-20 03:32:00|327.14|324.24|327.08|324.18|327.17|324.27|327.08|324.18|14
1647747130000|2022-03-20 03:32:10|327.06|324.16|327.08|324.18|327.11|324.21|327.06|324.16|16
1647747140000|2022-03-20 03:32:20|327.06|324.16|327.06|324.16|327.08|324.18|327.02|324.12|13
1647747150000|2022-03-20 03:32:30|327.03|324.13|326.93|324.03|327.05|324.15|326.93|324.03|20
1647747160000|2022-03-20 03:32:40|326.96|324.06|326.87|323.97|326.96|324.06|326.87|323.97|14
1647747170000|2022-03-20 03:32:50|326.88|323.98|326.94|324.04|326.94|324.04|326.86|323.96|19
1647747180000|2022-03-20 03:33:00|326.93|324.03|326.97|324.07|326.99|324.09|326.92|324.02|19
1647747190000|2022-03-20 03:33:10|326.98|324.08|326.94|324.04|326.98|324.08|326.9|324|20
1647747200000|2022-03-20 03:33:20|326.95|324.05|326.94|324.04|326.96|324.06|326.9|324|14
1647747210000|2022-03-20 03:33:30|326.93|324.03|326.82|323.92|326.95|324.05|326.81|323.91|18
1647747220000|2022-03-20 03:33:40|326.81|323.91|326.8|323.9|326.82|323.92|326.78|323.88|17
1647747230000|2022-03-20 03:33:50|326.81|323.91|326.77|323.87|326.81|323.91|326.74|323.84|24
1647747240000|2022-03-20 03:34:00|326.78|323.88|326.78|323.88|326.79|323.89|326.78|323.88|3
1647747250000|2022-03-20 03:34:10|326.79|323.89|326.82|323.92|326.82|323.92|326.78|323.88|10
1647747260000|2022-03-20 03:34:20|326.77|323.87|326.87|323.97|326.91|324.01|326.77|323.87|13
1647747270000|2022-03-20 03:34:30|326.9|324|326.98|324.08|326.98|324.08|326.87|323.97|15
1647747280000|2022-03-20 03:34:40|326.95|324.05|327.01|324.11|327.02|324.12|326.91|324.01|23
1647747290000|2022-03-20 03:34:50|327|324.1|327.01|324.11|327.04|324.14|326.98|324.08|11
1647747300000|2022-03-20 03:35:00|327.05|324.15|327.03|324.13|327.06|324.16|326.98|324.08|18
1647747310000|2022-03-20 03:35:10|327.02|324.12|327.02|324.12|327.03|324.13|326.98|324.08|5
1647747320000|2022-03-20 03:35:20|327.05|324.15|327.02|324.12|327.05|324.15|326.98|324.08|5
1647747330000|2022-03-20 03:35:30|327.01|324.11|327.04|324.14|327.07|324.17|327.01|324.11|10
1647747340000|2022-03-20 03:35:40|327.07|324.17|327.06|324.16|327.08|324.18|327.06|324.16|7
1647747350000|2022-03-20 03:35:50|327.07|324.17|326.96|324.06|327.07|324.17|326.95|324.05|15
1647747360000|2022-03-20 03:36:00|326.97|324.07|326.98|324.08|326.99|324.09|326.94|324.04|14
1647747370000|2022-03-20 03:36:10|326.99|324.09|326.98|324.08|327|324.1|326.98|324.08|6
1647747380000|2022-03-20 03:36:20|326.94|324.04|326.98|324.08|326.99|324.09|326.93|324.03|19
1647747390000|2022-03-20 03:36:30|326.95|324.05|326.99|324.09|327.01|324.11|326.94|324.04|16
1647747400000|2022-03-20 03:36:40|326.98|324.08|327.03|324.13|327.04|324.14|326.95|324.05|15
1647747410000|2022-03-20 03:36:50|327.04|324.14|327.04|324.14|327.04|324.14|327.03|324.13|5
1647747420000|2022-03-20 03:37:00|327.02|324.12|327.06|324.16|327.07|324.17|327.02|324.12|12
1647747430000|2022-03-20 03:37:10|327.07|324.17|327.04|324.14|327.07|324.17|327.02|324.12|5
1647747440000|2022-03-20 03:37:20|327.03|324.13|326.98|324.08|327.06|324.16|326.96|324.06|15
1647747450000|2022-03-20 03:37:30|327.04|324.14|327.05|324.15|327.07|324.17|327.03|324.13|20
1647747460000|2022-03-20 03:37:40|327.07|324.17|327.05|324.15|327.07|324.17|327.02|324.12|6
1647747470000|2022-03-20 03:37:50|327.06|324.16|327.04|324.14|327.07|324.17|327|324.1|9
1647747480000|2022-03-20 03:38:00|327.07|324.17|327.07|324.17|327.07|324.17|327.03|324.13|12
1647747490000|2022-03-20 03:38:10|327.06|324.16|327.06|324.16|327.07|324.17|327.05|324.15|14
1647747500000|2022-03-20 03:38:20|327.08|324.18|326.89|323.99|327.08|324.18|326.88|323.98|18
1647747510000|2022-03-20 03:38:30|326.88|323.98|326.87|323.97|326.9|324|326.84|323.94|15
1647747520000|2022-03-20 03:38:40|326.93|324.03|326.88|323.98|326.93|324.03|326.84|323.94|15
1647747530000|2022-03-20 03:38:50|326.85|323.95|326.87|323.97|326.95|324.05|326.85|323.95|14
1647747540000|2022-03-20 03:39:00|326.93|324.03|326.96|324.06|326.96|324.06|326.86|323.96|12
1647747550000|2022-03-20 03:39:10|326.95|324.05|326.99|324.09|327.02|324.12|326.95|324.05|15
1647747560000|2022-03-20 03:39:20|327|324.1|326.99|324.09|327|324.1|326.95|324.05|16
1647747570000|2022-03-20 03:39:30|326.98|324.08|326.98|324.08|327|324.1|326.98|324.08|7
1647747580000|2022-03-20 03:39:40|326.99|324.09|326.98|324.08|326.99|324.09|326.96|324.06|8
1647747590000|2022-03-20 03:39:50|326.95|324.05|326.98|324.08|326.99|324.09|326.95|324.05|15
1647747600000|2022-03-20 03:40:00|326.99|324.09|326.95|324.05|326.99|324.09|326.92|324.02|19
1647747610000|2022-03-20 03:40:10|326.96|324.06|327|324.1|327.01|324.11|326.9|324|15
1647747620000|2022-03-20 03:40:20|327.01|324.11|327.01|324.11|327.01|324.11|326.99|324.09|9
1647747630000|2022-03-20 03:40:30|327|324.1|327.03|324.13|327.03|324.13|326.98|324.08|16
1647747640000|2022-03-20 03:40:40|327.04|324.14|327.08|324.18|327.08|324.18|327.03|324.13|13
1647747650000|2022-03-20 03:40:50|327.06|324.16|327.05|324.15|327.07|324.17|327.04|324.14|13
1647747660000|2022-03-20 03:41:00|327.01|324.11|327.03|324.13|327.06|324.16|327.01|324.11|9
1647747670000|2022-03-20 03:41:10|327.05|324.15|327.01|324.11|327.05|324.15|326.99|324.09|15
1647747680000|2022-03-20 03:41:20|327|324.1|327.06|324.16|327.07|324.17|326.97|324.07|18
1647747690000|2022-03-20 03:41:30|327.07|324.17|326.99|324.09|327.07|324.17|326.99|324.09|10
1647747700000|2022-03-20 03:41:40|327|324.1|327.03|324.13|327.04|324.14|327|324.1|7
1647747710000|2022-03-20 03:41:50|327.04|324.14|327.27|324.37|327.27|324.37|327.04|324.14|13
1647747720000|2022-03-20 03:42:00|327.24|324.34|327.18|324.28|327.27|324.37|327.04|324.14|22
1647747730000|2022-03-20 03:42:10|327.17|324.27|327.21|324.31|327.21|324.31|327.03|324.13|22
1647747740000|2022-03-20 03:42:20|327.23|324.33|327.21|324.31|327.27|324.37|327.15|324.25|19
1647747750000|2022-03-20 03:42:30|327.22|324.32|327.18|324.28|327.24|324.34|327.16|324.26|19
1647747760000|2022-03-20 03:42:40|327.17|324.27|327.25|324.35|327.26|324.36|327.16|324.26|26
1647747770000|2022-03-20 03:42:50|327.23|324.33|327.25|324.35|327.29|324.39|327.23|324.33|12
1647747780000|2022-03-20 03:43:00|327.26|324.36|327.26|324.36|327.26|324.36|327.26|324.36|1
1647747790000|2022-03-20 03:43:10|327.24|324.34|327.25|324.35|327.29|324.39|327.24|324.34|10
1647747800000|2022-03-20 03:43:20|327.26|324.36|327.25|324.35|327.26|324.36|327.25|324.35|6
1647747810000|2022-03-20 03:43:30|327.26|324.36|327.21|324.31|327.26|324.36|327.18|324.28|12
1647747820000|2022-03-20 03:43:40|327.22|324.32|327.23|324.33|327.23|324.33|327.21|324.31|4
1647747830000|2022-03-20 03:43:50|327.22|324.32|327.26|324.36|327.26|324.36|327.21|324.31|5
1647747840000|2022-03-20 03:44:00|327.23|324.33|327.24|324.34|327.24|324.34|327.23|324.33|2
1647747850000|2022-03-20 03:44:10|327.21|324.31|327.24|324.34|327.29|324.39|327.21|324.31|8
1647747860000|2022-03-20 03:44:20|327.23|324.33|327.24|324.34|327.24|324.34|327.23|324.33|2
1647747870000|2022-03-20 03:44:30|327.27|324.37|327.27|324.37|327.27|324.37|327.26|324.36|7
1647747880000|2022-03-20 03:44:40|327.26|324.36|327.26|324.36|327.27|324.37|327.26|324.36|3
1647747890000|2022-03-20 03:44:50|327.27|324.37|327.31|324.41|327.33|324.43|327.27|324.37|11
1647747900000|2022-03-20 03:45:00|327.32|324.42|327.42|324.52|327.42|324.52|327.32|324.42|15
1647747910000|2022-03-20 03:45:10|327.43|324.53|327.44|324.54|327.44|324.54|327.41|324.51|12
1647747920000|2022-03-20 03:45:20|327.43|324.53|327.44|324.54|327.45|324.55|327.39|324.49|14
1647747930000|2022-03-20 03:45:30|327.45|324.55|327.42|324.52|327.45|324.55|327.36|324.46|16
1647747940000|2022-03-20 03:45:40|327.41|324.51|327.44|324.54|327.45|324.55|327.38|324.48|24
1647747950000|2022-03-20 03:45:50|327.42|324.52|327.46|324.56|327.46|324.56|327.42|324.52|14
1647747960000|2022-03-20 03:46:00|327.45|324.55|327.4|324.5|327.45|324.55|327.37|324.47|20
1647747970000|2022-03-20 03:46:10|327.41|324.51|327.38|324.48|327.42|324.52|327.38|324.48|16
1647747980000|2022-03-20 03:46:20|327.36|324.46|327.37|324.47|327.39|324.49|327.36|324.46|11
1647747990000|2022-03-20 03:46:30|327.38|324.48|327.31|324.41|327.38|324.48|327.31|324.41|7
1647748000000|2022-03-20 03:46:40|327.3|324.4|327.19|324.29|327.32|324.42|327.19|324.29|16
1647748010000|2022-03-20 03:46:50|327.17|324.27|327.11|324.21|327.17|324.27|327.07|324.17|20
1647748020000|2022-03-20 03:47:00|327.14|324.24|327.16|324.26|327.2|324.3|327.09|324.19|18
1647748030000|2022-03-20 03:47:10|327.19|324.29|326.99|324.09|327.19|324.29|326.95|324.05|22
1647748040000|2022-03-20 03:47:20|327|324.1|326.89|323.99|327|324.1|326.89|323.99|16
1647748050000|2022-03-20 03:47:30|326.84|323.94|326.84|323.94|326.85|323.95|326.82|323.92|14
1647748060000|2022-03-20 03:47:40|326.94|324.04|326.91|324.01|327.01|324.11|326.87|323.97|29
1647748070000|2022-03-20 03:47:50|326.9|324|326.97|324.07|326.98|324.08|326.9|324|17
1647748080000|2022-03-20 03:48:00|326.98|324.08|326.98|324.08|326.99|324.09|326.97|324.07|12
1647748090000|2022-03-20 03:48:10|326.96|324.06|326.94|324.04|326.98|324.08|326.93|324.03|9
1647748100000|2022-03-20 03:48:20|326.93|324.03|327.07|324.17|327.1|324.2|326.93|324.03|19
1647748110000|2022-03-20 03:48:30|327.08|324.18|327.11|324.21|327.14|324.24|327.07|324.17|9
1647748120000|2022-03-20 03:48:40|327.08|324.18|327.13|324.23|327.15|324.25|327.08|324.18|13
1647748130000|2022-03-20 03:48:50|327.1|324.2|327.16|324.26|327.16|324.26|327.1|324.2|11
1647748140000|2022-03-20 03:49:00|327.13|324.23|327.12|324.22|327.14|324.24|327.12|324.22|13
1647748150000|2022-03-20 03:49:10|327.13|324.23|327.12|324.22|327.13|324.23|327.11|324.21|6
1647748160000|2022-03-20 03:49:20|327.17|324.27|327.3|324.4|327.31|324.41|327.17|324.27|22
1647748170000|2022-03-20 03:49:30|327.29|324.39|327.29|324.39|327.3|324.4|327.27|324.37|5
1647748180000|2022-03-20 03:49:40|327.3|324.4|327.4|324.5|327.4|324.5|327.28|324.38|17
1647748190000|2022-03-20 03:49:50|327.41|324.51|327.58|324.68|327.58|324.68|327.41|324.51|20
1647748200000|2022-03-20 03:50:00|327.6|324.7|327.5|324.6|327.61|324.71|327.5|324.6|14
1647748210000|2022-03-20 03:50:10|327.45|324.55|327.52|324.62|327.54|324.64|327.45|324.55|14
1647748220000|2022-03-20 03:50:20|327.48|324.58|327.5|324.6|327.52|324.62|327.48|324.58|10
1647748230000|2022-03-20 03:50:30|327.52|324.62|327.41|324.51|327.52|324.62|327.4|324.5|15
1647748240000|2022-03-20 03:50:40|327.42|324.52|327.37|324.47|327.43|324.53|327.36|324.46|13
1647748250000|2022-03-20 03:50:50|327.36|324.46|327.3|324.4|327.37|324.47|327.27|324.37|19
1647748260000|2022-03-20 03:51:00|327.31|324.41|327.13|324.23|327.32|324.42|327.13|324.23|21
1647748270000|2022-03-20 03:51:10|327.12|324.22|327.15|324.25|327.17|324.27|327.09|324.19|16
1647748280000|2022-03-20 03:51:20|327.16|324.26|327.17|324.27|327.23|324.33|327.14|324.24|19
1647748290000|2022-03-20 03:51:30|327.21|324.31|327.15|324.25|327.21|324.31|327.12|324.22|19
1647748300000|2022-03-20 03:51:40|327.14|324.24|327.14|324.24|327.16|324.26|327.12|324.22|17
1647748310000|2022-03-20 03:51:50|327.09|324.19|327.01|324.11|327.15|324.25|327.01|324.11|27
1647748320000|2022-03-20 03:52:00|327.02|324.12|327.01|324.11|327.04|324.14|327.01|324.11|9
1647748330000|2022-03-20 03:52:10|327.02|324.12|327.01|324.11|327.04|324.14|327|324.1|11
1647748340000|2022-03-20 03:52:20|327|324.1|326.95|324.05|327.03|324.13|326.95|324.05|15
1647748350000|2022-03-20 03:52:30|326.97|324.07|327|324.1|327.01|324.11|326.95|324.05|15
1647748360000|2022-03-20 03:52:40|326.99|324.09|326.98|324.08|327.01|324.11|326.98|324.08|9
1647748370000|2022-03-20 03:52:50|326.95|324.05|326.97|324.07|326.98|324.08|326.95|324.05|13
1647748380000|2022-03-20 03:53:00|326.98|324.08|326.96|324.06|326.98|324.08|326.95|324.05|14
1647748390000|2022-03-20 03:53:10|326.97|324.07|327.01|324.11|327.03|324.13|326.94|324.04|14
1647748400000|2022-03-20 03:53:20|327.02|324.12|327.02|324.12|327.03|324.13|326.99|324.09|14
1647748410000|2022-03-20 03:53:30|327|324.1|327|324.1|327.02|324.12|326.99|324.09|22
1647748420000|2022-03-20 03:53:40|327.01|324.11|326.95|324.05|327.01|324.11|326.95|324.05|14
1647748430000|2022-03-20 03:53:50|326.99|324.09|326.98|324.08|327|324.1|326.95|324.05|18
1647748440000|2022-03-20 03:54:00|326.99|324.09|326.89|323.99|327|324.1|326.89|323.99|15
1647748450000|2022-03-20 03:54:10|326.91|324.01|326.88|323.98|326.92|324.02|326.88|323.98|11
1647748460000|2022-03-20 03:54:20|326.89|323.99|326.79|323.89|326.9|324|326.77|323.87|23
1647748470000|2022-03-20 03:54:30|326.81|323.91|326.83|323.93|326.83|323.93|326.77|323.87|17
1647748480000|2022-03-20 03:54:40|326.81|323.91|326.82|323.92|326.88|323.98|326.81|323.91|17
1647748490000|2022-03-20 03:54:50|326.83|323.93|326.83|323.93|326.84|323.94|326.79|323.89|17
1647748500000|2022-03-20 03:55:00|326.82|323.92|326.84|323.94|326.84|323.94|326.81|323.91|10
1647748510000|2022-03-20 03:55:10|326.83|323.93|326.8|323.9|326.83|323.93|326.76|323.86|12
1647748520000|2022-03-20 03:55:20|326.75|323.85|326.8|323.9|326.81|323.91|326.75|323.85|7
1647748530000|2022-03-20 03:55:30|326.75|323.85|326.8|323.9|326.81|323.91|326.75|323.85|12
1647748540000|2022-03-20 03:55:40|326.81|323.91|326.76|323.86|326.81|323.91|326.75|323.85|11
1647748550000|2022-03-20 03:55:50|326.81|323.91|326.81|323.91|326.82|323.92|326.75|323.85|15
1647748560000|2022-03-20 03:56:00|326.82|323.92|326.75|323.85|326.82|323.92|326.72|323.82|25
1647748570000|2022-03-20 03:56:10|326.74|323.84|326.69|323.79|326.76|323.86|326.68|323.78|16
1647748580000|2022-03-20 03:56:20|326.68|323.78|326.53|323.63|326.69|323.79|326.51|323.61|25
1647748590000|2022-03-20 03:56:30|326.54|323.64|326.64|323.74|326.65|323.75|326.52|323.62|21
1647748600000|2022-03-20 03:56:40|326.65|323.75|326.64|323.74|326.66|323.76|326.63|323.73|10
1647748610000|2022-03-20 03:56:50|326.63|323.73|326.63|323.73|326.64|323.74|326.6|323.7|11
1647748620000|2022-03-20 03:57:00|326.62|323.72|326.63|323.73|326.63|323.73|326.6|323.7|12
1647748630000|2022-03-20 03:57:10|326.62|323.72|326.63|323.73|326.63|323.73|326.61|323.71|7
1647748640000|2022-03-20 03:57:20|326.64|323.74|326.53|323.63|326.64|323.74|326.53|323.63|9
1647748650000|2022-03-20 03:57:30|326.51|323.61|326.65|323.75|326.66|323.76|326.51|323.61|15
1647748660000|2022-03-20 03:57:40|326.63|323.73|326.65|323.75|326.66|323.76|326.63|323.73|12
1647748670000|2022-03-20 03:57:50|326.61|323.71|326.66|323.76|326.68|323.78|326.61|323.71|11
1647748680000|2022-03-20 03:58:00|326.67|323.77|326.73|323.83|326.73|323.83|326.67|323.77|9
1647748690000|2022-03-20 03:58:10|326.75|323.85|326.72|323.82|326.75|323.85|326.72|323.82|3
1647748700000|2022-03-20 03:58:20|326.73|323.83|326.72|323.82|326.76|323.86|326.71|323.81|13
1647748710000|2022-03-20 03:58:30|326.73|323.83|326.71|323.81|326.74|323.84|326.71|323.81|6
1647748720000|2022-03-20 03:58:40|326.74|323.84|326.72|323.82|326.74|323.84|326.72|323.82|12
1647748730000|2022-03-20 03:58:50|326.73|323.83|326.73|323.83|326.74|323.84|326.72|323.82|9
1647748740000|2022-03-20 03:59:00|326.74|323.84|326.73|323.83|326.74|323.84|326.73|323.83|6
1647748750000|2022-03-20 03:59:10|326.74|323.84|326.69|323.79|326.74|323.84|326.65|323.75|7
1647748760000|2022-03-20 03:59:20|326.7|323.8|326.7|323.8|326.71|323.81|326.64|323.74|16
1647748770000|2022-03-20 03:59:30|326.71|323.81|326.66|323.76|326.71|323.81|326.62|323.72|9
1647748780000|2022-03-20 03:59:40|326.63|323.73|326.63|323.73|326.66|323.76|326.58|323.68|9
1647748790000|2022-03-20 03:59:50|326.58|323.68|326.69|323.79|326.69|323.79|326.58|323.68|18
1647748800000|2022-03-20 04:00:00|326.7|323.8|326.86|323.96|326.95|324.05|326.7|323.8|21
1647748810000|2022-03-20 04:00:10|326.85|323.95|326.83|323.93|326.92|324.02|326.83|323.93|16
1647748820000|2022-03-20 04:00:20|326.84|323.94|326.87|323.97|326.87|323.97|326.83|323.93|12
1647748830000|2022-03-20 04:00:30|326.86|323.96|326.9|324|326.93|324.03|326.86|323.96|11
1647748840000|2022-03-20 04:00:40|326.94|324.04|326.87|323.97|326.97|324.07|326.87|323.97|14
1647748850000|2022-03-20 04:00:50|326.9|324|326.74|323.84|326.9|324|326.68|323.78|24
1647748860000|2022-03-20 04:01:00|326.76|323.86|326.67|323.77|326.79|323.89|326.67|323.77|23
1647748870000|2022-03-20 04:01:10|326.7|323.8|326.65|323.75|326.7|323.8|326.63|323.73|20
1647748880000|2022-03-20 04:01:20|326.64|323.74|326.53|323.63|326.65|323.75|326.5|323.6|16
1647748890000|2022-03-20 04:01:30|326.54|323.64|326.51|323.61|326.55|323.65|326.51|323.61|9
1647748900000|2022-03-20 04:01:40|326.52|323.62|326.49|323.59|326.55|323.65|326.49|323.59|11
1647748910000|2022-03-20 04:01:50|326.48|323.58|326.45|323.55|326.49|323.59|326.44|323.54|12
1647748920000|2022-03-20 04:02:00|326.44|323.54|326.48|323.58|326.49|323.59|326.44|323.54|12
1647748930000|2022-03-20 04:02:10|326.45|323.55|326.45|323.55|326.5|323.6|326.45|323.55|12
1647748940000|2022-03-20 04:02:20|326.48|323.58|326.48|323.58|326.5|323.6|326.44|323.54|15
1647748950000|2022-03-20 04:02:30|326.49|323.59|326.48|323.58|326.5|323.6|326.44|323.54|13
1647748960000|2022-03-20 04:02:40|326.44|323.54|326.47|323.57|326.49|323.59|326.44|323.54|11
1647748970000|2022-03-20 04:02:50|326.48|323.58|326.47|323.57|326.49|323.59|326.46|323.56|7
1647748980000|2022-03-20 04:03:00|326.46|323.56|326.46|323.56|326.5|323.6|326.43|323.53|20
1647748990000|2022-03-20 04:03:10|326.44|323.54|326.4|323.5|326.47|323.57|326.4|323.5|17
1647749000000|2022-03-20 04:03:20|326.43|323.53|326.43|323.53|326.43|323.53|326.39|323.49|19
1647749010000|2022-03-20 04:03:30|326.41|323.51|326.38|323.48|326.44|323.54|326.38|323.48|16
1647749020000|2022-03-20 04:03:40|326.4|323.5|326.4|323.5|326.41|323.51|326.33|323.43|21
1647749030000|2022-03-20 04:03:50|326.39|323.49|326.39|323.49|326.41|323.51|326.28|323.38|24
1647749040000|2022-03-20 04:04:00|326.35|323.45|326.37|323.47|326.4|323.5|326.31|323.41|19
1647749050000|2022-03-20 04:04:10|326.35|323.45|326.32|323.42|326.35|323.45|326.31|323.41|10
1647749060000|2022-03-20 04:04:20|326.31|323.41|326.26|323.36|326.31|323.41|326.22|323.32|15
1647749070000|2022-03-20 04:04:30|326.27|323.37|326.35|323.45|326.36|323.46|326.26|323.36|18
1647749080000|2022-03-20 04:04:40|326.37|323.47|326.23|323.33|326.37|323.47|326.2|323.3|21
1647749090000|2022-03-20 04:04:50|326.22|323.32|326.34|323.44|326.34|323.44|326.18|323.28|17
1647749100000|2022-03-20 04:05:00|326.35|323.45|326.38|323.48|326.38|323.48|326.34|323.44|11
1647749110000|2022-03-20 04:05:10|326.36|323.46|326.43|323.53|326.43|323.53|326.35|323.45|16
1647749120000|2022-03-20 04:05:20|326.4|323.5|326.37|323.47|326.42|323.52|326.32|323.42|21
1647749130000|2022-03-20 04:05:30|326.32|323.42|326.44|323.54|326.44|323.54|326.32|323.42|17
1647749140000|2022-03-20 04:05:40|326.43|323.53|326.42|323.52|326.44|323.54|326.38|323.48|16
1647749150000|2022-03-20 04:05:50|326.4|323.5|326.38|323.48|326.41|323.51|326.36|323.46|17
1647749160000|2022-03-20 04:06:00|326.39|323.49|326.39|323.49|326.42|323.52|326.38|323.48|12
1647749170000|2022-03-20 04:06:10|326.37|323.47|326.32|323.42|326.39|323.49|326.29|323.39|20
1647749180000|2022-03-20 04:06:20|326.34|323.44|326.31|323.41|326.34|323.44|326.27|323.37|21
1647749190000|2022-03-20 04:06:30|326.3|323.4|326.3|323.4|326.33|323.43|326.27|323.37|10
1647749200000|2022-03-20 04:06:40|326.29|323.39|326.25|323.35|326.33|323.43|326.25|323.35|13
1647749210000|2022-03-20 04:06:50|326.29|323.39|326.26|323.36|326.29|323.39|326.25|323.35|12
1647749220000|2022-03-20 04:07:00|326.25|323.35|326.21|323.31|326.25|323.35|326.2|323.3|20
1647749230000|2022-03-20 04:07:10|326.2|323.3|326.1|323.2|326.23|323.33|326.09|323.19|24
1647749240000|2022-03-20 04:07:20|326.09|323.19|326.09|323.19|326.1|323.2|326.06|323.16|16
1647749250000|2022-03-20 04:07:30|326.08|323.18|326.04|323.14|326.1|323.2|325.97|323.07|18
1647749260000|2022-03-20 04:07:40|326.06|323.16|326.04|323.14|326.06|323.16|326.02|323.12|13
1647749270000|2022-03-20 04:07:50|326.05|323.15|326.13|323.23|326.13|323.23|325.99|323.09|12
1647749280000|2022-03-20 04:08:00|326.17|323.27|326.24|323.34|326.24|323.34|326.16|323.26|22
1647749290000|2022-03-20 04:08:10|326.25|323.35|326.28|323.38|326.3|323.4|326.22|323.32|18
1647749300000|2022-03-20 04:08:20|326.27|323.37|326.34|323.44|326.35|323.45|326.25|323.35|16
1647749310000|2022-03-20 04:08:30|326.37|323.47|326.38|323.48|326.38|323.48|326.36|323.46|10
1647749320000|2022-03-20 04:08:40|326.37|323.47|326.36|323.46|326.38|323.48|326.33|323.43|10
1647749330000|2022-03-20 04:08:50|326.33|323.43|326.38|323.48|326.38|323.48|326.33|323.43|19
1647749340000|2022-03-20 04:09:00|326.39|323.49|326.44|323.54|326.47|323.57|326.36|323.46|17
1647749350000|2022-03-20 04:09:10|326.41|323.51|326.44|323.54|326.45|323.55|326.41|323.51|9
1647749360000|2022-03-20 04:09:20|326.43|323.53|326.44|323.54|326.45|323.55|326.43|323.53|11
1647749370000|2022-03-20 04:09:30|326.45|323.55|326.44|323.54|326.45|323.55|326.44|323.54|4
1647749380000|2022-03-20 04:09:40|326.43|323.53|326.4|323.5|326.44|323.54|326.39|323.49|18
1647749390000|2022-03-20 04:09:50|326.44|323.54|326.51|323.61|326.51|323.61|326.41|323.51|15
1647749400000|2022-03-20 04:10:00|326.5|323.6|326.5|323.6|326.51|323.61|326.48|323.58|9
1647749410000|2022-03-20 04:10:10|326.51|323.61|326.49|323.59|326.51|323.61|326.47|323.57|13
1647749420000|2022-03-20 04:10:20|326.47|323.57|326.43|323.53|326.49|323.59|326.43|323.53|6
1647749430000|2022-03-20 04:10:30|326.4|323.5|326.41|323.51|326.44|323.54|326.33|323.43|23
1647749440000|2022-03-20 04:10:40|326.37|323.47|326.29|323.39|326.38|323.48|326.28|323.38|23
1647749450000|2022-03-20 04:10:50|326.27|323.37|326.27|323.37|326.33|323.43|326.22|323.32|21
1647749460000|2022-03-20 04:11:00|326.3|323.4|326.22|323.32|326.3|323.4|326.17|323.27|17
1647749470000|2022-03-20 04:11:10|326.21|323.31|326.17|323.27|326.21|323.31|326.14|323.24|18
1647749480000|2022-03-20 04:11:20|326.16|323.26|326.15|323.25|326.17|323.27|326.08|323.18|23
1647749490000|2022-03-20 04:11:30|326.14|323.24|326.18|323.28|326.2|323.3|326.13|323.23|16
1647749500000|2022-03-20 04:11:40|326.17|323.27|326.2|323.3|326.2|323.3|326.14|323.24|6
1647749510000|2022-03-20 04:11:50|326.19|323.29|326.31|323.41|326.34|323.44|326.19|323.29|11
1647749520000|2022-03-20 04:12:00|326.3|323.4|326.31|323.41|326.32|323.42|326.28|323.38|17
1647749530000|2022-03-20 04:12:10|326.3|323.4|326.31|323.41|326.32|323.42|326.3|323.4|6
1647749540000|2022-03-20 04:12:20|326.32|323.42|326.34|323.44|326.35|323.45|326.31|323.41|14
1647749550000|2022-03-20 04:12:30|326.35|323.45|326.35|323.45|326.36|323.46|326.34|323.44|15
1647749560000|2022-03-20 04:12:40|326.36|323.46|326.34|323.44|326.36|323.46|326.34|323.44|4
1647749570000|2022-03-20 04:12:50|326.35|323.45|326.51|323.61|326.52|323.62|326.32|323.42|21
1647749580000|2022-03-20 04:13:00|326.52|323.62|326.52|323.62|326.55|323.65|326.49|323.59|15
1647749590000|2022-03-20 04:13:10|326.49|323.59|326.53|323.63|326.53|323.63|326.49|323.59|7
1647749600000|2022-03-20 04:13:20|326.54|323.64|326.53|323.63|326.54|323.64|326.53|323.63|2
1647749620000|2022-03-20 04:13:40|326.52|323.62|326.47|323.57|326.52|323.62|326.44|323.54|6
1647749630000|2022-03-20 04:13:50|326.45|323.55|326.41|323.51|326.45|323.55|326.39|323.49|15
1647749640000|2022-03-20 04:14:00|326.4|323.5|326.41|323.51|326.41|323.51|326.4|323.5|8
1647749650000|2022-03-20 04:14:10|326.4|323.5|326.42|323.52|326.43|323.53|326.4|323.5|14
1647749660000|2022-03-20 04:14:20|326.41|323.51|326.52|323.62|326.52|323.62|326.41|323.51|16
1647749670000|2022-03-20 04:14:30|326.51|323.61|326.44|323.54|326.52|323.62|326.43|323.53|11
1647749680000|2022-03-20 04:14:40|326.42|323.52|326.41|323.51|326.42|323.52|326.41|323.51|2
1647749690000|2022-03-20 04:14:50|326.42|323.52|326.41|323.51|326.43|323.53|326.41|323.51|8
1647749700000|2022-03-20 04:15:00|326.4|323.5|326.42|323.52|326.44|323.54|326.4|323.5|11
1647749710000|2022-03-20 04:15:10|326.44|323.54|326.37|323.47|326.44|323.54|326.37|323.47|7
1647749720000|2022-03-20 04:15:20|326.38|323.48|326.2|323.3|326.38|323.48|326.2|323.3|23
1647749730000|2022-03-20 04:15:30|326.19|323.29|326.13|323.23|326.2|323.3|326.13|323.23|15
1647749740000|2022-03-20 04:15:40|326.1|323.2|326.14|323.24|326.17|323.27|326.1|323.2|13
1647749750000|2022-03-20 04:15:50|326.13|323.23|326.07|323.17|326.14|323.24|326.06|323.16|12
1647749760000|2022-03-20 04:16:00|326.08|323.18|326.07|323.17|326.11|323.21|326|323.1|21
1647749770000|2022-03-20 04:16:10|326.08|323.18|326.14|323.24|326.17|323.27|326.07|323.17|16
1647749780000|2022-03-20 04:16:20|326.13|323.23|326.09|323.19|326.13|323.23|326.08|323.18|12
1647749790000|2022-03-20 04:16:30|326.1|323.2|326.07|323.17|326.12|323.22|326.07|323.17|15
1647749800000|2022-03-20 04:16:40|326.06|323.16|326|323.1|326.1|323.2|326|323.1|20
1647749810000|2022-03-20 04:16:50|325.96|323.06|326.05|323.15|326.09|323.19|325.96|323.06|21
1647749820000|2022-03-20 04:17:00|326.06|323.16|326.05|323.15|326.07|323.17|326.04|323.14|12
1647749830000|2022-03-20 04:17:10|326.07|323.17|326.05|323.15|326.07|323.17|326.02|323.12|6
1647749840000|2022-03-20 04:17:20|326.02|323.12|326.06|323.16|326.06|323.16|326.02|323.12|7
1647749850000|2022-03-20 04:17:30|326.05|323.15|326.05|323.15|326.07|323.17|326.05|323.15|10
1647749860000|2022-03-20 04:17:40|326.06|323.16|326.05|323.15|326.06|323.16|326.03|323.13|7
1647749870000|2022-03-20 04:17:50|326.06|323.16|326.08|323.18|326.08|323.18|326.03|323.13|14
1647749880000|2022-03-20 04:18:00|326.06|323.16|326.09|323.19|326.1|323.2|326.04|323.14|17
1647749890000|2022-03-20 04:18:10|326.05|323.15|326.12|323.22|326.12|323.22|326.05|323.15|8
1647749900000|2022-03-20 04:18:20|326.11|323.21|326.14|323.24|326.14|323.24|326.11|323.21|11
1647749910000|2022-03-20 04:18:30|326.12|323.22|326.12|323.22|326.12|323.22|326.1|323.2|9
1647749920000|2022-03-20 04:18:40|326.11|323.21|326.02|323.12|326.12|323.22|326.02|323.12|14
1647749930000|2022-03-20 04:18:50|326.04|323.14|325.96|323.06|326.04|323.14|325.96|323.06|9
1647749940000|2022-03-20 04:19:00|326|323.1|326|323.1|326.02|323.12|325.9|323|17
1647749950000|2022-03-20 04:19:10|326.02|323.12|326.03|323.13|326.03|323.13|325.97|323.07|15
1647749960000|2022-03-20 04:19:20|326.01|323.11|325.97|323.07|326.03|323.13|325.96|323.06|21
1647749970000|2022-03-20 04:19:30|325.93|323.03|326|323.1|326|323.1|325.92|323.02|21
1647749980000|2022-03-20 04:19:40|326.03|323.13|326.02|323.12|326.04|323.14|325.99|323.09|13
1647749990000|2022-03-20 04:19:50|326.03|323.13|326.06|323.16|326.06|323.16|326|323.1|10
1647750000000|2022-03-20 04:20:00|326.07|323.17|326.06|323.16|326.07|323.17|326.05|323.15|5
1647750010000|2022-03-20 04:20:10|326.07|323.17|326.06|323.16|326.08|323.18|326.01|323.11|8
1647750020000|2022-03-20 04:20:20|326.03|323.13|326.1|323.2|326.12|323.22|326.03|323.13|20
1647750030000|2022-03-20 04:20:30|326.11|323.21|326.12|323.22|326.12|323.22|326.11|323.21|4
1647750040000|2022-03-20 04:20:40|326.11|323.21|326.12|323.22|326.12|323.22|326.1|323.2|10
1647750050000|2022-03-20 04:20:50|326.08|323.18|326.15|323.25|326.16|323.26|326.08|323.18|20
1647750060000|2022-03-20 04:21:00|326.14|323.24|326.15|323.25|326.15|323.25|326.13|323.23|5
1647750070000|2022-03-20 04:21:10|326.16|323.26|326.14|323.24|326.16|323.26|326.13|323.23|9
1647750080000|2022-03-20 04:21:20|326.15|323.25|326.21|323.31|326.22|323.32|326.14|323.24|12
1647750090000|2022-03-20 04:21:30|326.2|323.3|326.21|323.31|326.22|323.32|326.18|323.28|8
1647750100000|2022-03-20 04:21:40|326.22|323.32|326.22|323.32|326.22|323.32|326.2|323.3|7
1647750110000|2022-03-20 04:21:50|326.21|323.31|326.16|323.26|326.22|323.32|326.16|323.26|13
1647750120000|2022-03-20 04:22:00|326.15|323.25|326.16|323.26|326.16|323.26|326.15|323.25|4
1647750130000|2022-03-20 04:22:10|326.17|323.27|326.16|323.26|326.17|323.27|326.16|323.26|2
1647750140000|2022-03-20 04:22:20|326.17|323.27|326.16|323.26|326.18|323.28|326.14|323.24|7
1647750150000|2022-03-20 04:22:30|326.15|323.25|326.15|323.25|326.15|323.25|326.15|323.25|1
1647750160000|2022-03-20 04:22:40|326.14|323.24|326.12|323.22|326.15|323.25|326.05|323.15|19
1647750170000|2022-03-20 04:22:50|326.14|323.24|326.11|323.21|326.14|323.24|326.08|323.18|10
1647750180000|2022-03-20 04:23:00|326.1|323.2|326.1|323.2|326.13|323.23|326.07|323.17|12
1647750190000|2022-03-20 04:23:10|326.13|323.23|326.08|323.18|326.13|323.23|326.06|323.16|10
1647750200000|2022-03-20 04:23:20|326.07|323.17|325.96|323.06|326.09|323.19|325.96|323.06|11
1647750210000|2022-03-20 04:23:30|325.98|323.08|325.97|323.07|325.98|323.08|325.94|323.04|15
1647750220000|2022-03-20 04:23:40|325.96|323.06|326.06|323.16|326.08|323.18|325.95|323.05|16
1647750230000|2022-03-20 04:23:50|326.07|323.17|326.05|323.15|326.07|323.17|326.03|323.13|12
1647750240000|2022-03-20 04:24:00|326.06|323.16|326.09|323.19|326.1|323.2|326.04|323.14|16
1647750250000|2022-03-20 04:24:10|326.1|323.2|326.15|323.25|326.16|323.26|326.1|323.2|13
1647750260000|2022-03-20 04:24:20|326.13|323.23|326.12|323.22|326.14|323.24|326.11|323.21|10
1647750270000|2022-03-20 04:24:30|326.11|323.21|326.11|323.21|326.12|323.22|326.07|323.17|13
1647750280000|2022-03-20 04:24:40|326.12|323.22|326.2|323.3|326.2|323.3|326.11|323.21|18
1647750290000|2022-03-20 04:24:50|326.19|323.29|326.21|323.31|326.21|323.31|326.17|323.27|17
1647750300000|2022-03-20 04:25:00|326.22|323.32|326.15|323.25|326.23|323.33|326.13|323.23|15
1647750310000|2022-03-20 04:25:10|326.13|323.23|326.14|323.24|326.14|323.24|326.11|323.21|8
1647750320000|2022-03-20 04:25:20|326.15|323.25|326.22|323.32|326.22|323.32|326.15|323.25|12
1647750330000|2022-03-20 04:25:30|326.23|323.33|326.33|323.43|326.33|323.43|326.22|323.32|16
1647750340000|2022-03-20 04:25:40|326.31|323.41|326.31|323.41|326.33|323.43|326.3|323.4|12
1647750350000|2022-03-20 04:25:50|326.33|323.43|326.28|323.38|326.34|323.44|326.23|323.33|27
1647750360000|2022-03-20 04:26:00|326.3|323.4|326.27|323.37|326.31|323.41|326.27|323.37|14
1647750370000|2022-03-20 04:26:10|326.28|323.38|326.24|323.34|326.29|323.39|326.24|323.34|12
1647750380000|2022-03-20 04:26:20|326.26|323.36|326.25|323.35|326.26|323.36|326.24|323.34|9
1647750390000|2022-03-20 04:26:30|326.26|323.36|326.26|323.36|326.26|323.36|326.21|323.31|5
1647750400000|2022-03-20 04:26:40|326.21|323.31|326.3|323.4|326.33|323.43|326.21|323.31|17
1647750410000|2022-03-20 04:26:50|326.31|323.41|326.23|323.33|326.32|323.42|326.21|323.31|20
1647750420000|2022-03-20 04:27:00|326.25|323.35|326.21|323.31|326.25|323.35|326.2|323.3|11
1647750430000|2022-03-20 04:27:10|326.22|323.32|326.2|323.3|326.23|323.33|326.15|323.25|18
1647750440000|2022-03-20 04:27:20|326.21|323.31|326.15|323.25|326.22|323.32|326.15|323.25|8
1647750450000|2022-03-20 04:27:30|326.16|323.26|326.13|323.23|326.16|323.26|326.09|323.19|19
1647750460000|2022-03-20 04:27:40|326.11|323.21|326.17|323.27|326.17|323.27|326.1|323.2|15
1647750470000|2022-03-20 04:27:50|326.16|323.26|326.18|323.28|326.2|323.3|326.16|323.26|7
1647750480000|2022-03-20 04:28:00|326.16|323.26|326.16|323.26|326.16|323.26|326.1|323.2|18
1647750490000|2022-03-20 04:28:10|326.15|323.25|326.18|323.28|326.26|323.36|326.15|323.25|17
1647750500000|2022-03-20 04:28:20|326.19|323.29|326.17|323.27|326.19|323.29|326.14|323.24|10
1647750510000|2022-03-20 04:28:30|326.14|323.24|326.23|323.33|326.23|323.33|326.11|323.21|9
1647750520000|2022-03-20 04:28:40|326.22|323.32|326.08|323.18|326.23|323.33|326.05|323.15|19
1647750530000|2022-03-20 04:28:50|326.07|323.17|326.02|323.12|326.07|323.17|326|323.1|15
1647750540000|2022-03-20 04:29:00|326.03|323.13|326.05|323.15|326.07|323.17|326.02|323.12|21
1647750550000|2022-03-20 04:29:10|326.06|323.16|326.07|323.17|326.09|323.19|326.04|323.14|16
1647750560000|2022-03-20 04:29:20|326.05|323.15|326.06|323.16|326.08|323.18|326.04|323.14|14
1647750570000|2022-03-20 04:29:30|326.07|323.17|326.07|323.17|326.08|323.18|326.06|323.16|5
1647750580000|2022-03-20 04:29:40|326.06|323.16|325.93|323.03|326.06|323.16|325.93|323.03|20
1647750590000|2022-03-20 04:29:50|325.94|323.04|325.96|323.06|325.98|323.08|325.93|323.03|14
1647750600000|2022-03-20 04:30:00|325.95|323.05|325.77|322.87|325.95|323.05|325.76|322.86|22
1647750610000|2022-03-20 04:30:10|325.76|322.86|325.66|322.76|325.8|322.9|325.65|322.75|22
1647750620000|2022-03-20 04:30:20|325.65|322.75|325.63|322.73|325.67|322.77|325.6|322.7|15
1647750630000|2022-03-20 04:30:30|325.64|322.74|325.55|322.65|325.64|322.74|325.55|322.65|13
1647750640000|2022-03-20 04:30:40|325.56|322.66|325.63|322.73|325.65|322.75|325.56|322.66|20
1647750650000|2022-03-20 04:30:50|325.62|322.72|325.63|322.73|325.65|322.75|325.61|322.71|18
1647750660000|2022-03-20 04:31:00|325.62|322.72|325.58|322.68|325.65|322.75|325.58|322.68|19
1647750670000|2022-03-20 04:31:10|325.59|322.69|325.59|322.69|325.61|322.71|325.57|322.67|19
1647750680000|2022-03-20 04:31:20|325.58|322.68|325.59|322.69|325.6|322.7|325.57|322.67|15
1647750690000|2022-03-20 04:31:30|325.57|322.67|325.54|322.64|325.57|322.67|325.52|322.62|15
1647750700000|2022-03-20 04:31:40|325.55|322.65|325.61|322.71|325.66|322.76|325.55|322.65|23
1647750710000|2022-03-20 04:31:50|325.63|322.73|325.55|322.65|325.66|322.76|325.53|322.63|26
1647750720000|2022-03-20 04:32:00|325.56|322.66|325.58|322.68|325.58|322.68|325.52|322.62|17
1647750730000|2022-03-20 04:32:10|325.56|322.66|325.56|322.66|325.56|322.66|325.51|322.61|17
1647750740000|2022-03-20 04:32:20|325.55|322.65|325.66|322.76|325.67|322.77|325.52|322.62|25
1647750750000|2022-03-20 04:32:30|325.67|322.77|325.7|322.8|325.71|322.81|325.64|322.74|15
1647750760000|2022-03-20 04:32:40|325.69|322.79|325.7|322.8|325.7|322.8|325.67|322.77|10
1647750770000|2022-03-20 04:32:50|325.72|322.82|325.74|322.84|325.76|322.86|325.72|322.82|14
1647750780000|2022-03-20 04:33:00|325.73|322.83|325.81|322.91|325.81|322.91|325.73|322.83|14
1647750790000|2022-03-20 04:33:10|325.8|322.9|325.87|322.97|325.89|322.99|325.8|322.9|17
1647750800000|2022-03-20 04:33:20|325.84|322.94|325.88|322.98|325.9|323|325.83|322.93|17
1647750810000|2022-03-20 04:33:30|325.87|322.97|325.88|322.98|325.91|323.01|325.84|322.94|28
1647750820000|2022-03-20 04:33:40|325.85|322.95|325.85|322.95|325.88|322.98|325.84|322.94|8
1647750830000|2022-03-20 04:33:50|325.84|322.94|325.86|322.96|325.87|322.97|325.84|322.94|4
1647750840000|2022-03-20 04:34:00|325.84|322.94|325.83|322.93|325.85|322.95|325.82|322.92|7
1647750850000|2022-03-20 04:34:10|325.82|322.92|325.83|322.93|325.85|322.95|325.81|322.91|10
1647750860000|2022-03-20 04:34:20|325.84|322.94|325.88|322.98|325.88|322.98|325.84|322.94|9
1647750870000|2022-03-20 04:34:30|325.87|322.97|325.88|322.98|325.89|322.99|325.85|322.95|9
1647750880000|2022-03-20 04:34:40|325.87|322.97|325.86|322.96|325.88|322.98|325.83|322.93|9
1647750890000|2022-03-20 04:34:50|325.87|322.97|325.92|323.02|325.92|323.02|325.83|322.93|13
1647750900000|2022-03-20 04:35:00|325.91|323.01|325.85|322.95|325.92|323.02|325.85|322.95|18
1647750910000|2022-03-20 04:35:10|325.87|322.97|325.86|322.96|325.88|322.98|325.85|322.95|7
1647750920000|2022-03-20 04:35:20|325.85|322.95|325.87|322.97|325.88|322.98|325.85|322.95|7
1647750930000|2022-03-20 04:35:30|325.86|322.96|325.86|322.96|325.88|322.98|325.84|322.94|14
1647750940000|2022-03-20 04:35:40|325.87|322.97|325.86|322.96|325.87|322.97|325.82|322.92|10
1647750950000|2022-03-20 04:35:50|325.87|322.97|325.86|322.96|325.87|322.97|325.83|322.93|6
1647750960000|2022-03-20 04:36:00|325.83|322.93|325.9|323|325.91|323.01|325.83|322.93|14
1647750970000|2022-03-20 04:36:10|325.91|323.01|325.92|323.02|325.92|323.02|325.89|322.99|7
1647750980000|2022-03-20 04:36:20|325.91|323.01|325.95|323.05|325.96|323.06|325.91|323.01|19
1647750990000|2022-03-20 04:36:30|325.94|323.04|325.95|323.05|325.95|323.05|325.93|323.03|12
1647751000000|2022-03-20 04:36:40|325.94|323.04|325.92|323.02|325.94|323.04|325.85|322.95|23
1647751010000|2022-03-20 04:36:50|325.93|323.03|325.98|323.08|326|323.1|325.93|323.03|20
1647751020000|2022-03-20 04:37:00|325.96|323.06|325.97|323.07|325.99|323.09|325.91|323.01|15
1647751030000|2022-03-20 04:37:10|325.96|323.06|325.96|323.06|325.97|323.07|325.91|323.01|19
1647751040000|2022-03-20 04:37:20|325.97|323.07|325.94|323.04|325.98|323.08|325.93|323.03|23
1647751050000|2022-03-20 04:37:30|325.95|323.05|325.93|323.03|325.95|323.05|325.92|323.02|10
1647751060000|2022-03-20 04:37:40|325.94|323.04|325.98|323.08|325.98|323.08|325.93|323.03|9
1647751070000|2022-03-20 04:37:50|325.97|323.07|326.07|323.17|326.12|323.22|325.95|323.05|15
1647751080000|2022-03-20 04:38:00|326.06|323.16|326.02|323.12|326.06|323.16|325.99|323.09|10
1647751090000|2022-03-20 04:38:10|326.03|323.13|326.05|323.15|326.05|323.15|326.02|323.12|9
1647751100000|2022-03-20 04:38:20|326.06|323.16|326.04|323.14|326.07|323.17|326.02|323.12|12
1647751110000|2022-03-20 04:38:30|326.05|323.15|326.01|323.11|326.05|323.15|326.01|323.11|5
1647751120000|2022-03-20 04:38:40|326|323.1|326.02|323.12|326.04|323.14|325.99|323.09|11
1647751130000|2022-03-20 04:38:50|326.03|323.13|326.05|323.15|326.05|323.15|326|323.1|4
1647751140000|2022-03-20 04:39:00|326.04|323.14|326.05|323.15|326.05|323.15|326|323.1|10
1647751150000|2022-03-20 04:39:10|326.06|323.16|326.06|323.16|326.09|323.19|326.06|323.16|3
1647751160000|2022-03-20 04:39:20|326.05|323.15|326.06|323.16|326.09|323.19|326.05|323.15|11
1647751170000|2022-03-20 04:39:30|326.05|323.15|326.01|323.11|326.07|323.17|326|323.1|9
1647751180000|2022-03-20 04:39:40|326|323.1|326.03|323.13|326.03|323.13|326|323.1|8
1647751190000|2022-03-20 04:39:50|326.02|323.12|326.03|323.13|326.04|323.14|326|323.1|11
1647751200000|2022-03-20 04:40:00|326.04|323.14|326.11|323.21|326.11|323.21|326.03|323.13|16
1647751210000|2022-03-20 04:40:10|326.1|323.2|326.09|323.19|326.11|323.21|326.07|323.17|8
1647751220000|2022-03-20 04:40:20|326.1|323.2|326.12|323.22|326.12|323.22|326.08|323.18|7
1647751230000|2022-03-20 04:40:30|326.09|323.19|326.14|323.24|326.14|323.24|326.09|323.19|5
1647751240000|2022-03-20 04:40:40|326.11|323.21|326.13|323.23|326.14|323.24|326.11|323.21|7
1647751250000|2022-03-20 04:40:50|326.15|323.25|326.16|323.26|326.18|323.28|326.15|323.25|8
1647751260000|2022-03-20 04:41:00|326.15|323.25|326.15|323.25|326.18|323.28|326.15|323.25|11
1647751270000|2022-03-20 04:41:10|326.11|323.21|326.14|323.24|326.15|323.25|326.1|323.2|10
1647751280000|2022-03-20 04:41:20|326.1|323.2|326.13|323.23|326.16|323.26|326.1|323.2|15
1647751290000|2022-03-20 04:41:30|326.1|323.2|326.13|323.23|326.13|323.23|326.1|323.2|11
1647751300000|2022-03-20 04:41:40|326.14|323.24|326.15|323.25|326.17|323.27|326.1|323.2|18
1647751310000|2022-03-20 04:41:50|326.13|323.23|326.15|323.25|326.15|323.25|326.11|323.21|10
1647751320000|2022-03-20 04:42:00|326.16|323.26|326.17|323.27|326.17|323.27|326.11|323.21|5
1647751330000|2022-03-20 04:42:10|326.15|323.25|326.15|323.25|326.15|323.25|326.15|323.25|1
1647751340000|2022-03-20 04:42:20|326.16|323.26|326.15|323.25|326.16|323.26|326.15|323.25|2
1647751350000|2022-03-20 04:42:30|326.11|323.21|326.08|323.18|326.16|323.26|326.07|323.17|11
1647751360000|2022-03-20 04:42:40|326.07|323.17|326.06|323.16|326.07|323.17|326.06|323.16|2
1647751370000|2022-03-20 04:42:50|326.08|323.18|326.07|323.17|326.08|323.18|326.03|323.13|8
1647751380000|2022-03-20 04:43:00|326.05|323.15|326.05|323.15|326.06|323.16|326.04|323.14|5
1647751390000|2022-03-20 04:43:10|326.06|323.16|326.13|323.23|326.14|323.24|326.06|323.16|17
1647751400000|2022-03-20 04:43:20|326.08|323.18|326.12|323.22|326.13|323.23|326.08|323.18|9
1647751410000|2022-03-20 04:43:30|326.13|323.23|326.15|323.25|326.16|323.26|326.09|323.19|16
1647751420000|2022-03-20 04:43:40|326.14|323.24|326.15|323.25|326.15|323.25|326.14|323.24|2
1647751430000|2022-03-20 04:43:50|326.11|323.21|326.17|323.27|326.17|323.27|326.11|323.21|5
1647751440000|2022-03-20 04:44:00|326.16|323.26|326.2|323.3|326.23|323.33|326.16|323.26|11
1647751450000|2022-03-20 04:44:10|326.21|323.31|326.2|323.3|326.25|323.35|326.18|323.28|14
1647751460000|2022-03-20 04:44:20|326.21|323.31|326.17|323.27|326.21|323.31|326.16|323.26|14
1647751470000|2022-03-20 04:44:30|326.11|323.21|326.17|323.27|326.17|323.27|326.11|323.21|8
1647751480000|2022-03-20 04:44:40|326.19|323.29|326.17|323.27|326.19|323.29|326.1|323.2|10
1647751490000|2022-03-20 04:44:50|326.1|323.2|326.16|323.26|326.18|323.28|326.1|323.2|8
1647751500000|2022-03-20 04:45:00|326.17|323.27|326.17|323.27|326.18|323.28|326.16|323.26|7
1647751510000|2022-03-20 04:45:10|326.18|323.28|326.18|323.28|326.18|323.28|326.18|323.28|1
1647751520000|2022-03-20 04:45:20|326.11|323.21|326.17|323.27|326.18|323.28|326.11|323.21|4
1647751530000|2022-03-20 04:45:30|326.19|323.29|326.18|323.28|326.19|323.29|326.11|323.21|9
1647751540000|2022-03-20 04:45:40|326.12|323.22|326.18|323.28|326.18|323.28|326.12|323.22|2
1647751550000|2022-03-20 04:45:50|326.11|323.21|326.16|323.26|326.18|323.28|326.11|323.21|6
1647751560000|2022-03-20 04:46:00|326.09|323.19|326.15|323.25|326.16|323.26|326.09|323.19|5
1647751570000|2022-03-20 04:46:10|326.17|323.27|326.15|323.25|326.17|323.27|326.09|323.19|7
1647751580000|2022-03-20 04:46:20|326.17|323.27|326.18|323.28|326.2|323.3|326.16|323.26|10
1647751590000|2022-03-20 04:46:30|326.19|323.29|326.19|323.29|326.2|323.3|326.12|323.22|23
1647751600000|2022-03-20 04:46:40|326.18|323.28|326.17|323.27|326.19|323.29|326.16|323.26|6
1647751610000|2022-03-20 04:46:50|326.11|323.21|326.16|323.26|326.17|323.27|326.11|323.21|3
1647751620000|2022-03-20 04:47:00|326.18|323.28|326.12|323.22|326.18|323.28|326.11|323.21|17
1647751630000|2022-03-20 04:47:10|326.13|323.23|326.12|323.22|326.13|323.23|326.12|323.22|10
1647751640000|2022-03-20 04:47:20|326.15|323.25|326.04|323.14|326.15|323.25|326|323.1|13
1647751650000|2022-03-20 04:47:30|325.99|323.09|326.01|323.11|326.06|323.16|325.99|323.09|11
1647751660000|2022-03-20 04:47:40|325.99|323.09|325.97|323.07|326.01|323.11|325.97|323.07|9
1647751670000|2022-03-20 04:47:50|325.96|323.06|325.96|323.06|326.04|323.14|325.94|323.04|15
1647751680000|2022-03-20 04:48:00|325.97|323.07|325.97|323.07|326|323.1|325.93|323.03|10
1647751690000|2022-03-20 04:48:10|325.93|323.03|325.96|323.06|325.98|323.08|325.93|323.03|10
1647751700000|2022-03-20 04:48:20|325.98|323.08|326|323.1|326|323.1|325.95|323.05|12
1647751710000|2022-03-20 04:48:30|325.99|323.09|325.99|323.09|326|323.1|325.99|323.09|3
1647751720000|2022-03-20 04:48:40|325.98|323.08|325.96|323.06|326|323.1|325.95|323.05|8
1647751730000|2022-03-20 04:48:50|325.95|323.05|325.85|322.95|325.95|323.05|325.83|322.93|7
1647751740000|2022-03-20 04:49:00|325.87|322.97|325.86|322.96|325.87|322.97|325.86|322.96|4
1647751750000|2022-03-20 04:49:10|325.85|322.95|325.83|322.93|325.85|322.95|325.79|322.89|18
1647751760000|2022-03-20 04:49:20|325.8|322.9|325.8|322.9|325.84|322.94|325.8|322.9|15
1647751770000|2022-03-20 04:49:30|325.81|322.91|325.76|322.86|325.81|322.91|325.74|322.84|18
1647751780000|2022-03-20 04:49:40|325.73|322.83|325.76|322.86|325.85|322.95|325.73|322.83|19
1647751790000|2022-03-20 04:49:50|325.72|322.82|325.65|322.75|325.79|322.89|325.64|322.74|17
1647751800000|2022-03-20 04:50:00|325.64|322.74|325.68|322.78|325.69|322.79|325.64|322.74|16
1647751810000|2022-03-20 04:50:10|325.61|322.71|325.7|322.8|325.71|322.81|325.58|322.68|17
1647751820000|2022-03-20 04:50:20|325.68|322.78|325.62|322.72|325.71|322.81|325.59|322.69|17
1647751830000|2022-03-20 04:50:30|325.66|322.76|325.71|322.81|325.74|322.84|325.66|322.76|13
1647751840000|2022-03-20 04:50:40|325.7|322.8|325.68|322.78|325.71|322.81|325.58|322.68|13
1647751850000|2022-03-20 04:50:50|325.65|322.75|325.57|322.67|325.66|322.76|325.56|322.66|10
1647751860000|2022-03-20 04:51:00|325.55|322.65|325.57|322.67|325.57|322.67|325.55|322.65|6
1647751870000|2022-03-20 04:51:10|325.56|322.66|325.49|322.59|325.56|322.66|325.48|322.58|13
1647751880000|2022-03-20 04:51:20|325.48|322.58|325.48|322.58|325.58|322.68|325.48|322.58|18
1647751890000|2022-03-20 04:51:30|325.47|322.57|325.5|322.6|325.51|322.61|325.47|322.57|12
1647751900000|2022-03-20 04:51:40|325.49|322.59|325.45|322.55|325.49|322.59|325.41|322.51|15
1647751910000|2022-03-20 04:51:50|325.44|322.54|325.59|322.69|325.61|322.71|325.44|322.54|15
1647751920000|2022-03-20 04:52:00|325.57|322.67|325.49|322.59|325.58|322.68|325.48|322.58|10
1647751930000|2022-03-20 04:52:10|325.5|322.6|325.65|322.75|325.68|322.78|325.49|322.59|14
1647751940000|2022-03-20 04:52:20|325.64|322.74|325.49|322.59|325.64|322.74|325.49|322.59|15
1647751950000|2022-03-20 04:52:30|325.46|322.56|325.51|322.61|325.52|322.62|325.46|322.56|8
1647751960000|2022-03-20 04:52:40|325.52|322.62|325.51|322.61|325.56|322.66|325.51|322.61|9
1647751970000|2022-03-20 04:52:50|325.53|322.63|325.48|322.58|325.54|322.64|325.48|322.58|19
1647751980000|2022-03-20 04:53:00|325.47|322.57|325.48|322.58|325.49|322.59|325.44|322.54|11
1647751990000|2022-03-20 04:53:10|325.49|322.59|325.47|322.57|325.49|322.59|325.44|322.54|8
1647752000000|2022-03-20 04:53:20|325.44|322.54|325.45|322.55|325.48|322.58|325.4|322.5|19
1647752010000|2022-03-20 04:53:30|325.41|322.51|325.45|322.55|325.46|322.56|325.41|322.51|4
1647752020000|2022-03-20 04:53:40|325.46|322.56|325.47|322.57|325.47|322.57|325.4|322.5|14
1647752030000|2022-03-20 04:53:50|325.46|322.56|325.44|322.54|325.48|322.58|325.44|322.54|10
1647752040000|2022-03-20 04:54:00|325.45|322.55|325.46|322.56|325.47|322.57|325.45|322.55|15
1647752050000|2022-03-20 04:54:10|325.43|322.53|325.39|322.49|325.46|322.56|325.32|322.42|22
1647752060000|2022-03-20 04:54:20|325.37|322.47|325.37|322.47|325.41|322.51|325.35|322.45|15
1647752070000|2022-03-20 04:54:30|325.32|322.42|325.35|322.45|325.4|322.5|325.32|322.42|10
1647752080000|2022-03-20 04:54:40|325.33|322.43|325.24|322.34|325.33|322.43|325.24|322.34|10
1647752090000|2022-03-20 04:54:50|325.23|322.33|325.13|322.23|325.26|322.36|325.13|322.23|15
1647752100000|2022-03-20 04:55:00|325.14|322.24|325.03|322.13|325.15|322.25|325.03|322.13|24
1647752110000|2022-03-20 04:55:10|325.04|322.14|325.1|322.2|325.12|322.22|325.03|322.13|12
1647752120000|2022-03-20 04:55:20|325.09|322.19|325.11|322.21|325.11|322.21|325.07|322.17|19
1647752130000|2022-03-20 04:55:30|325.1|322.2|325.05|322.15|325.1|322.2|325.04|322.14|11
1647752140000|2022-03-20 04:55:40|325.04|322.14|324.92|322.02|325.08|322.18|324.92|322.02|11
1647752150000|2022-03-20 04:55:50|324.95|322.05|324.92|322.02|324.95|322.05|324.92|322.02|3
1647752160000|2022-03-20 04:56:00|324.94|322.04|324.93|322.03|324.99|322.09|324.91|322.01|14
1647752170000|2022-03-20 04:56:10|324.92|322.02|324.85|321.95|324.92|322.02|324.83|321.93|13
1647752180000|2022-03-20 04:56:20|324.86|321.96|324.95|322.05|324.95|322.05|324.86|321.96|7
1647752190000|2022-03-20 04:56:30|324.96|322.06|324.93|322.03|324.96|322.06|324.84|321.94|19
1647752200000|2022-03-20 04:56:40|324.9|322|324.83|321.93|324.95|322.05|324.83|321.93|16
1647752210000|2022-03-20 04:56:50|324.85|321.95|324.83|321.93|324.87|321.97|324.82|321.92|21
1647752220000|2022-03-20 04:57:00|324.86|321.96|324.74|321.84|324.86|321.96|324.73|321.83|8
1647752230000|2022-03-20 04:57:10|324.78|321.88|324.73|321.83|324.82|321.92|324.73|321.83|10
1647752240000|2022-03-20 04:57:20|324.72|321.82|324.64|321.74|324.72|321.82|324.64|321.74|7
1647752250000|2022-03-20 04:57:30|324.65|321.75|324.59|321.69|324.65|321.75|324.59|321.69|4
1647752260000|2022-03-20 04:57:40|324.6|321.7|324.64|321.74|324.71|321.81|324.59|321.69|17
1647752270000|2022-03-20 04:57:50|324.65|321.75|324.73|321.83|324.73|321.83|324.65|321.75|16
1647752280000|2022-03-20 04:58:00|324.74|321.84|324.66|321.76|324.74|321.84|324.65|321.75|15
1647752290000|2022-03-20 04:58:10|324.67|321.77|324.76|321.86|324.78|321.88|324.67|321.77|17
1647752300000|2022-03-20 04:58:20|324.77|321.87|324.73|321.83|324.79|321.89|324.67|321.77|13
1647752310000|2022-03-20 04:58:30|324.74|321.84|324.66|321.76|324.74|321.84|324.65|321.75|12
1647752320000|2022-03-20 04:58:40|324.68|321.78|324.65|321.75|324.68|321.78|324.65|321.75|7
1647752330000|2022-03-20 04:58:50|324.66|321.76|324.68|321.78|324.68|321.78|324.65|321.75|10
1647752340000|2022-03-20 04:59:00|324.66|321.76|324.64|321.74|324.67|321.77|324.63|321.73|7
1647752350000|2022-03-20 04:59:10|324.63|321.73|324.56|321.66|324.63|321.73|324.56|321.66|9
1647752360000|2022-03-20 04:59:20|324.55|321.65|324.62|321.72|324.62|321.72|324.55|321.65|10
1647752370000|2022-03-20 04:59:30|324.61|321.71|324.6|321.7|324.62|321.72|324.6|321.7|6
1647752380000|2022-03-20 04:59:40|324.61|321.71|324.66|321.76|324.66|321.76|324.61|321.71|10
1647752390000|2022-03-20 04:59:50|324.65|321.75|324.68|321.78|324.68|321.78|324.65|321.75|17
1647752400000|2022-03-20 05:00:00|324.69|321.79|324.62|321.72|324.69|321.79|324.62|321.72|6
1647752410000|2022-03-20 05:00:10|324.61|321.71|324.69|321.79|324.69|321.79|324.6|321.7|12
1647752420000|2022-03-20 05:00:20|324.68|321.78|324.69|321.79|324.69|321.79|324.68|321.78|4
1647752430000|2022-03-20 05:00:30|324.7|321.8|324.71|321.81|324.71|321.81|324.7|321.8|2
1647752440000|2022-03-20 05:00:40|324.7|321.8|324.62|321.72|324.7|321.8|324.59|321.69|9
1647752450000|2022-03-20 05:00:50|324.63|321.73|324.63|321.73|324.64|321.74|324.62|321.72|9
1647752460000|2022-03-20 05:01:00|324.62|321.72|324.61|321.71|324.62|321.72|324.6|321.7|6
1647752470000|2022-03-20 05:01:10|324.57|321.67|324.57|321.67|324.57|321.67|324.56|321.66|7
1647752480000|2022-03-20 05:01:20|324.56|321.66|324.46|321.56|324.56|321.66|324.41|321.51|10
1647752490000|2022-03-20 05:01:30|324.47|321.57|324.46|321.56|324.47|321.57|324.41|321.51|13
1647752500000|2022-03-20 05:01:40|324.45|321.55|324.5|321.6|324.5|321.6|324.41|321.51|18
1647752510000|2022-03-20 05:01:50|324.46|321.56|324.34|321.44|324.46|321.56|324.3|321.4|19
1647752520000|2022-03-20 05:02:00|324.35|321.45|324.3|321.4|324.39|321.49|324.27|321.37|18
1647752530000|2022-03-20 05:02:10|324.29|321.39|324.05|321.15|324.29|321.39|324.05|321.15|23
1647752540000|2022-03-20 05:02:20|324.06|321.16|324.02|321.12|324.1|321.2|324.02|321.12|15
1647752550000|2022-03-20 05:02:30|324.04|321.14|324.02|321.12|324.04|321.14|323.99|321.09|16
1647752560000|2022-03-20 05:02:40|324.01|321.11|324.01|321.11|324.02|321.12|324|321.1|5
1647752570000|2022-03-20 05:02:50|324|321.1|323.82|320.92|324.01|321.11|323.8|320.9|12
1647752580000|2022-03-20 05:03:00|323.81|320.91|323.78|320.88|323.85|320.95|323.78|320.88|11
1647752590000|2022-03-20 05:03:10|323.8|320.9|324.06|321.16|324.06|321.16|323.8|320.9|18
1647752600000|2022-03-20 05:03:20|324.05|321.15|324.06|321.16|324.06|321.16|324.04|321.14|4
1647752610000|2022-03-20 05:03:30|324.07|321.17|324|321.1|324.11|321.21|324|321.1|3
1647752620000|2022-03-20 05:03:40|323.98|321.08|323.96|321.06|323.98|321.08|323.96|321.06|7
1647752630000|2022-03-20 05:03:50|323.97|321.07|323.98|321.08|323.98|321.08|323.97|321.07|4
1647752640000|2022-03-20 05:04:00|323.99|321.09|323.97|321.07|324.06|321.16|323.96|321.06|17
1647752650000|2022-03-20 05:04:10|323.96|321.06|324|321.1|324|321.1|323.96|321.06|13
1647752670000|2022-03-20 05:04:30|324.01|321.11|324.01|321.11|324.05|321.15|324.01|321.11|8
1647752680000|2022-03-20 05:04:40|324.02|321.12|324.03|321.13|324.04|321.14|324.02|321.12|6
1647752690000|2022-03-20 05:04:50|324.04|321.14|324.13|321.23|324.13|321.23|324.03|321.13|11
1647752700000|2022-03-20 05:05:00|324.15|321.25|324.16|321.26|324.16|321.26|324.07|321.17|16
1647752710000|2022-03-20 05:05:10|324.15|321.25|324.16|321.26|324.16|321.26|324.15|321.25|6
1647752720000|2022-03-20 05:05:20|324.17|321.27|324.2|321.3|324.2|321.3|324.17|321.27|6
1647752730000|2022-03-20 05:05:30|324.19|321.29|324.19|321.29|324.2|321.3|324.18|321.28|5
1647752740000|2022-03-20 05:05:40|324.18|321.28|324.31|321.41|324.32|321.42|324.18|321.28|15
1647752750000|2022-03-20 05:05:50|324.32|321.42|324.3|321.4|324.32|321.42|324.24|321.34|14
1647752760000|2022-03-20 05:06:00|324.28|321.38|324.27|321.37|324.29|321.39|324.25|321.35|7
1647752770000|2022-03-20 05:06:10|324.28|321.38|324.28|321.38|324.29|321.39|324.23|321.33|10
1647752780000|2022-03-20 05:06:20|324.3|321.4|324.28|321.38|324.34|321.44|324.25|321.35|17
1647752790000|2022-03-20 05:06:30|324.29|321.39|324.23|321.33|324.31|321.41|324.23|321.33|12
1647752800000|2022-03-20 05:06:40|324.24|321.34|324.24|321.34|324.25|321.35|324.21|321.31|14
1647752810000|2022-03-20 05:06:50|324.21|321.31|324.13|321.23|324.24|321.34|324.13|321.23|15
1647752820000|2022-03-20 05:07:00|324.15|321.25|324.15|321.25|324.16|321.26|324.12|321.22|23
1647752830000|2022-03-20 05:07:10|324.16|321.26|324.18|321.28|324.18|321.28|324.13|321.23|13
1647752840000|2022-03-20 05:07:20|324.17|321.27|324.11|321.21|324.18|321.28|324.11|321.21|11
1647752850000|2022-03-20 05:07:30|324.14|321.24|324.13|321.23|324.15|321.25|324.1|321.2|17
1647752860000|2022-03-20 05:07:40|324.07|321.17|324.14|321.24|324.15|321.25|324.01|321.11|14
1647752870000|2022-03-20 05:07:50|324.15|321.25|324.14|321.24|324.15|321.25|324.14|321.24|6
1647752880000|2022-03-20 05:08:00|324.13|321.23|324.14|321.24|324.14|321.24|324.11|321.21|17
1647752890000|2022-03-20 05:08:10|324.11|321.21|324.1|321.2|324.15|321.25|324.09|321.19|14
1647752900000|2022-03-20 05:08:20|324.11|321.21|324.16|321.26|324.17|321.27|324.1|321.2|11
1647752910000|2022-03-20 05:08:30|324.15|321.25|324.2|321.3|324.2|321.3|324.15|321.25|7
1647752920000|2022-03-20 05:08:40|324.22|321.32|324.23|321.33|324.23|321.33|324.22|321.32|2
1647752930000|2022-03-20 05:08:50|324.21|321.31|324.21|321.31|324.21|321.31|324.21|321.31|1
1647752940000|2022-03-20 05:09:00|324.22|321.32|324.21|321.31|324.22|321.32|324.21|321.31|2
1647752950000|2022-03-20 05:09:10|324.22|321.32|324.22|321.32|324.22|321.32|324.21|321.31|5
1647752960000|2022-03-20 05:09:20|324.21|321.31|324.23|321.33|324.29|321.39|324.21|321.31|14
1647752970000|2022-03-20 05:09:30|324.24|321.34|324.22|321.32|324.24|321.34|324.18|321.28|10
1647752980000|2022-03-20 05:09:40|324.23|321.33|324.22|321.32|324.23|321.33|324.21|321.31|7
1647752990000|2022-03-20 05:09:50|324.18|321.28|324.29|321.39|324.29|321.39|324.18|321.28|17
1647753000000|2022-03-20 05:10:00|324.28|321.38|324.28|321.38|324.29|321.39|324.26|321.36|17
1647753010000|2022-03-20 05:10:10|324.29|321.39|324.29|321.39|324.29|321.39|324.27|321.37|12
1647753020000|2022-03-20 05:10:20|324.26|321.36|324.32|321.42|324.32|321.42|324.26|321.36|11
1647753030000|2022-03-20 05:10:30|324.31|321.41|324.29|321.39|324.32|321.42|324.28|321.38|14
1647753040000|2022-03-20 05:10:40|324.3|321.4|324.33|321.43|324.33|321.43|324.29|321.39|13
1647753050000|2022-03-20 05:10:50|324.32|321.42|324.57|321.67|324.61|321.71|324.29|321.39|22
1647753060000|2022-03-20 05:11:00|324.56|321.66|324.51|321.61|324.57|321.67|324.48|321.58|17
1647753070000|2022-03-20 05:11:10|324.52|321.62|324.4|321.5|324.52|321.62|324.4|321.5|22
1647753080000|2022-03-20 05:11:20|324.41|321.51|324.41|321.51|324.43|321.53|324.41|321.51|8
1647753090000|2022-03-20 05:11:30|324.42|321.52|324.3|321.4|324.42|321.52|324.25|321.35|21
1647753100000|2022-03-20 05:11:40|324.29|321.39|324.43|321.53|324.48|321.58|324.29|321.39|20
1647753110000|2022-03-20 05:11:50|324.44|321.54|324.46|321.56|324.48|321.58|324.43|321.53|12
1647753120000|2022-03-20 05:12:00|324.45|321.55|324.47|321.57|324.49|321.59|324.43|321.53|17
1647753130000|2022-03-20 05:12:10|324.46|321.56|324.55|321.65|324.56|321.66|324.46|321.56|22
1647753140000|2022-03-20 05:12:20|324.56|321.66|324.6|321.7|324.6|321.7|324.55|321.65|13
1647753150000|2022-03-20 05:12:30|324.61|321.71|324.59|321.69|324.61|321.71|324.56|321.66|12
1647753160000|2022-03-20 05:12:40|324.6|321.7|324.51|321.61|324.6|321.7|324.51|321.61|20
1647753170000|2022-03-20 05:12:50|324.52|321.62|324.56|321.66|324.57|321.67|324.51|321.61|18
1647753180000|2022-03-20 05:13:00|324.55|321.65|324.52|321.62|324.56|321.66|324.51|321.61|16
1647753190000|2022-03-20 05:13:10|324.51|321.61|324.5|321.6|324.51|321.61|324.48|321.58|10
1647753200000|2022-03-20 05:13:20|324.48|321.58|324.38|321.48|324.5|321.6|324.37|321.47|16
1647753210000|2022-03-20 05:13:30|324.39|321.49|324.39|321.49|324.41|321.51|324.38|321.48|16
1647753220000|2022-03-20 05:13:40|324.4|321.5|324.43|321.53|324.44|321.54|324.39|321.49|19
1647753230000|2022-03-20 05:13:50|324.44|321.54|324.5|321.6|324.51|321.61|324.42|321.52|11
1647753240000|2022-03-20 05:14:00|324.51|321.61|324.51|321.61|324.52|321.62|324.49|321.59|16
1647753250000|2022-03-20 05:14:10|324.52|321.62|324.51|321.61|324.52|321.62|324.48|321.58|14
1647753260000|2022-03-20 05:14:20|324.5|321.6|324.55|321.65|324.55|321.65|324.48|321.58|11
1647753270000|2022-03-20 05:14:30|324.56|321.66|324.47|321.57|324.56|321.66|324.47|321.57|12
1647753280000|2022-03-20 05:14:40|324.46|321.56|324.55|321.65|324.55|321.65|324.46|321.56|16
1647753290000|2022-03-20 05:14:50|324.54|321.64|324.55|321.65|324.56|321.66|324.54|321.64|8
1647753300000|2022-03-20 05:15:00|324.57|321.67|324.69|321.79|324.69|321.79|324.55|321.65|19
1647753310000|2022-03-20 05:15:10|324.7|321.8|324.68|321.78|324.71|321.81|324.65|321.75|16
1647753320000|2022-03-20 05:15:20|324.69|321.79|324.78|321.88|324.78|321.88|324.67|321.77|22
1647753330000|2022-03-20 05:15:30|324.77|321.87|324.85|321.95|324.92|322.02|324.77|321.87|22
1647753340000|2022-03-20 05:15:40|324.87|321.97|325.12|322.22|325.13|322.23|324.87|321.97|19
1647753350000|2022-03-20 05:15:50|325.13|322.23|324.95|322.05|325.13|322.23|324.92|322.02|23
1647753360000|2022-03-20 05:16:00|324.91|322.01|324.97|322.07|324.97|322.07|324.91|322.01|14
1647753370000|2022-03-20 05:16:10|324.96|322.06|324.86|321.96|324.99|322.09|324.86|321.96|21
1647753380000|2022-03-20 05:16:20|324.84|321.94|324.78|321.88|324.86|321.96|324.78|321.88|8
1647753390000|2022-03-20 05:16:30|324.79|321.89|324.77|321.87|324.79|321.89|324.76|321.86|6
1647753410000|2022-03-20 05:16:50|324.7|321.8|324.73|321.83|324.74|321.84|324.7|321.8|4
1647753420000|2022-03-20 05:17:00|324.72|321.82|324.69|321.79|324.72|321.82|324.69|321.79|2
1647753430000|2022-03-20 05:17:10|324.68|321.78|324.68|321.78|324.68|321.78|324.68|321.78|1
1647753440000|2022-03-20 05:17:20|324.67|321.77|324.6|321.7|324.67|321.77|324.59|321.69|16
1647753450000|2022-03-20 05:17:30|324.62|321.72|324.6|321.7|324.62|321.72|324.59|321.69|8
1647753460000|2022-03-20 05:17:40|324.61|321.71|324.61|321.71|324.62|321.72|324.6|321.7|13
1647753470000|2022-03-20 05:17:50|324.62|321.72|324.59|321.69|324.62|321.72|324.54|321.64|16
1647753480000|2022-03-20 05:18:00|324.6|321.7|324.63|321.73|324.64|321.74|324.59|321.69|14
1647753490000|2022-03-20 05:18:10|324.62|321.72|324.71|321.81|324.71|321.81|324.62|321.72|11
1647753500000|2022-03-20 05:18:20|324.72|321.82|324.72|321.82|324.73|321.83|324.68|321.78|18
1647753510000|2022-03-20 05:18:30|324.71|321.81|324.68|321.78|324.74|321.84|324.68|321.78|20
1647753520000|2022-03-20 05:18:40|324.7|321.8|324.72|321.82|324.74|321.84|324.67|321.77|14
1647753530000|2022-03-20 05:18:50|324.73|321.83|324.9|322|325|322.1|324.73|321.83|20
1647753540000|2022-03-20 05:19:00|324.89|321.99|324.88|321.98|324.92|322.02|324.87|321.97|23
1647753550000|2022-03-20 05:19:10|324.87|321.97|324.71|321.81|324.87|321.97|324.7|321.8|11
1647753560000|2022-03-20 05:19:20|324.72|321.82|324.77|321.87|324.79|321.89|324.72|321.82|17
1647753570000|2022-03-20 05:19:30|324.78|321.88|324.83|321.93|324.83|321.93|324.78|321.88|15
1647753580000|2022-03-20 05:19:40|324.82|321.92|324.8|321.9|324.83|321.93|324.8|321.9|15
1647753590000|2022-03-20 05:19:50|324.83|321.93|324.81|321.91|324.84|321.94|324.79|321.89|14
1647753600000|2022-03-20 05:20:00|324.83|321.93|324.82|321.92|324.84|321.94|324.8|321.9|17
1647753610000|2022-03-20 05:20:10|324.85|321.95|324.75|321.85|324.85|321.95|324.68|321.78|21
1647753620000|2022-03-20 05:20:20|324.76|321.86|324.72|321.82|324.76|321.86|324.69|321.79|8
1647753630000|2022-03-20 05:20:30|324.7|321.8|324.65|321.75|324.7|321.8|324.65|321.75|8
1647753640000|2022-03-20 05:20:40|324.66|321.76|324.67|321.77|324.68|321.78|324.65|321.75|16
1647753650000|2022-03-20 05:20:50|324.66|321.76|324.65|321.75|324.68|321.78|324.64|321.74|17
1647753660000|2022-03-20 05:21:00|324.66|321.76|324.41|321.51|324.66|321.76|324.41|321.51|23
1647753670000|2022-03-20 05:21:10|324.4|321.5|324.39|321.49|324.43|321.53|324.38|321.48|15
1647753680000|2022-03-20 05:21:20|324.41|321.51|324.45|321.55|324.47|321.57|324.41|321.51|12
1647753690000|2022-03-20 05:21:30|324.46|321.56|324.48|321.58|324.49|321.59|324.45|321.55|15
1647753700000|2022-03-20 05:21:40|324.49|321.59|324.47|321.57|324.49|321.59|324.44|321.54|14
1647753710000|2022-03-20 05:21:50|324.46|321.56|324.45|321.55|324.47|321.57|324.43|321.53|11
1647753720000|2022-03-20 05:22:00|324.46|321.56|324.3|321.4|324.46|321.56|324.27|321.37|17
1647753730000|2022-03-20 05:22:10|324.32|321.42|324.28|321.38|324.33|321.43|324.28|321.38|11
1647753740000|2022-03-20 05:22:20|324.25|321.35|324.28|321.38|324.28|321.38|324.25|321.35|10
1647753750000|2022-03-20 05:22:30|324.3|321.4|324.29|321.39|324.3|321.4|324.25|321.35|12
1647753760000|2022-03-20 05:22:40|324.28|321.38|324.29|321.39|324.3|321.4|324.28|321.38|10
1647753770000|2022-03-20 05:22:50|324.28|321.38|324.26|321.36|324.28|321.38|324.24|321.34|5
1647753780000|2022-03-20 05:23:00|324.28|321.38|324.27|321.37|324.28|321.38|324.24|321.34|14
1647753790000|2022-03-20 05:23:10|324.26|321.36|324.3|321.4|324.31|321.41|324.26|321.36|20
1647753800000|2022-03-20 05:23:20|324.31|321.41|324.36|321.46|324.36|321.46|324.28|321.38|19
1647753810000|2022-03-20 05:23:30|324.37|321.47|324.44|321.54|324.44|321.54|324.37|321.47|25
1647753820000|2022-03-20 05:23:40|324.43|321.53|324.43|321.53|324.44|321.54|324.41|321.51|15
1647753830000|2022-03-20 05:23:50|324.44|321.54|324.45|321.55|324.45|321.55|324.43|321.53|12
1647753840000|2022-03-20 05:24:00|324.44|321.54|324.45|321.55|324.46|321.56|324.44|321.54|7
1647753850000|2022-03-20 05:24:10|324.44|321.54|324.45|321.55|324.46|321.56|324.41|321.51|14
1647753860000|2022-03-20 05:24:20|324.46|321.56|324.49|321.59|324.55|321.65|324.45|321.55|15
1647753870000|2022-03-20 05:24:30|324.45|321.55|324.5|321.6|324.5|321.6|324.45|321.55|9
1647753880000|2022-03-20 05:24:40|324.46|321.56|324.4|321.5|324.5|321.6|324.4|321.5|16
1647753890000|2022-03-20 05:24:50|324.41|321.51|324.4|321.5|324.41|321.51|324.38|321.48|8
1647753900000|2022-03-20 05:25:00|324.43|321.53|324.4|321.5|324.43|321.53|324.36|321.46|8
1647753910000|2022-03-20 05:25:10|324.39|321.49|324.21|321.31|324.4|321.5|324.21|321.31|19
1647753920000|2022-03-20 05:25:20|324.23|321.33|324.23|321.33|324.24|321.34|324.18|321.28|15
1647753930000|2022-03-20 05:25:30|324.18|321.28|324.2|321.3|324.24|321.34|324.18|321.28|10
1647753940000|2022-03-20 05:25:40|324.19|321.29|324.18|321.28|324.19|321.29|324.15|321.25|6
1647753950000|2022-03-20 05:25:50|324.19|321.29|324.18|321.28|324.2|321.3|324.14|321.24|17
1647753960000|2022-03-20 05:26:00|324.17|321.27|324.16|321.26|324.19|321.29|324.16|321.26|8
1647753970000|2022-03-20 05:26:10|324.17|321.27|324.07|321.17|324.17|321.27|324.07|321.17|6
1647753980000|2022-03-20 05:26:20|324.08|321.18|324.05|321.15|324.1|321.2|324.05|321.15|17
1647753990000|2022-03-20 05:26:30|324.06|321.16|324.06|321.16|324.07|321.17|324.06|321.16|5
1647754000000|2022-03-20 05:26:40|324.07|321.17|324.07|321.17|324.07|321.17|324.06|321.16|9
1647754010000|2022-03-20 05:26:50|324.08|321.18|324.11|321.21|324.14|321.24|324.06|321.16|19
1647754020000|2022-03-20 05:27:00|324.12|321.22|324.12|321.22|324.14|321.24|324.11|321.21|14
1647754030000|2022-03-20 05:27:10|324.11|321.21|324.11|321.21|324.14|321.24|324.1|321.2|11
1647754050000|2022-03-20 05:27:30|324.09|321.19|324.03|321.13|324.1|321.2|324.03|321.13|14
1647754060000|2022-03-20 05:27:40|324.04|321.14|323.87|320.97|324.07|321.17|323.86|320.96|20
1647754070000|2022-03-20 05:27:50|323.88|320.98|323.92|321.02|323.94|321.04|323.88|320.98|20
1647754080000|2022-03-20 05:28:00|323.93|321.03|323.93|321.03|323.94|321.04|323.91|321.01|11
1647754090000|2022-03-20 05:28:10|323.94|321.04|323.88|320.98|323.95|321.05|323.88|320.98|17
1647754100000|2022-03-20 05:28:20|323.87|320.97|323.81|320.91|323.87|320.97|323.8|320.9|18
1647754110000|2022-03-20 05:28:30|323.8|320.9|323.92|321.02|323.93|321.03|323.76|320.86|19
1647754120000|2022-03-20 05:28:40|323.93|321.03|323.91|321.01|323.96|321.06|323.91|321.01|13
1647754130000|2022-03-20 05:28:50|323.88|320.98|323.86|320.96|323.91|321.01|323.85|320.95|11
1647754140000|2022-03-20 05:29:00|323.85|320.95|323.76|320.86|323.86|320.96|323.76|320.86|9
1647754150000|2022-03-20 05:29:10|323.77|320.87|323.79|320.89|323.79|320.89|323.77|320.87|8
1647754160000|2022-03-20 05:29:20|323.81|320.91|323.81|320.91|323.83|320.93|323.79|320.89|15
1647754170000|2022-03-20 05:29:30|323.85|320.95|323.86|320.96|323.91|321.01|323.82|320.92|16
1647754180000|2022-03-20 05:29:40|323.85|320.95|323.82|320.92|323.88|320.98|323.81|320.91|15
1647754190000|2022-03-20 05:29:50|323.84|320.94|323.76|320.86|323.86|320.96|323.76|320.86|18
1647754200000|2022-03-20 05:30:00|323.75|320.85|323.5|320.6|323.75|320.85|323.45|320.55|23
1647754210000|2022-03-20 05:30:10|323.52|320.62|323.56|320.66|323.59|320.69|323.51|320.61|25
1647754220000|2022-03-20 05:30:20|323.55|320.65|323.46|320.56|323.57|320.67|323.44|320.54|24
1647754230000|2022-03-20 05:30:30|323.47|320.57|323.45|320.55|323.47|320.57|323.44|320.54|17
1647754240000|2022-03-20 05:30:40|323.44|320.54|323.44|320.54|323.45|320.55|323.44|320.54|5
1647754250000|2022-03-20 05:30:50|323.43|320.53|323.46|320.56|323.5|320.6|323.43|320.53|17
1647754260000|2022-03-20 05:31:00|323.45|320.55|323.4|320.5|323.45|320.55|323.27|320.37|22
1647754270000|2022-03-20 05:31:10|323.39|320.49|323.42|320.52|323.46|320.56|323.37|320.47|23
1647754280000|2022-03-20 05:31:20|323.44|320.54|323.5|320.6|323.5|320.6|323.42|320.52|23
1647754290000|2022-03-20 05:31:30|323.49|320.59|323.5|320.6|323.5|320.6|323.48|320.58|15
1647754300000|2022-03-20 05:31:40|323.51|320.61|323.55|320.65|323.59|320.69|323.49|320.59|23
1647754310000|2022-03-20 05:31:50|323.56|320.66|323.5|320.6|323.57|320.67|323.49|320.59|17
1647754320000|2022-03-20 05:32:00|323.51|320.61|323.49|320.59|323.51|320.61|323.45|320.55|15
1647754330000|2022-03-20 05:32:10|323.5|320.6|323.55|320.65|323.57|320.67|323.46|320.56|15
1647754340000|2022-03-20 05:32:20|323.56|320.66|323.58|320.68|323.6|320.7|323.53|320.63|14
1647754350000|2022-03-20 05:32:30|323.59|320.69|323.82|320.92|323.82|320.92|323.59|320.69|25
1647754360000|2022-03-20 05:32:40|323.81|320.91|323.82|320.92|323.87|320.97|323.77|320.87|22
1647754370000|2022-03-20 05:32:50|323.8|320.9|323.79|320.89|323.82|320.92|323.78|320.88|19
1647754380000|2022-03-20 05:33:00|323.8|320.9|323.81|320.91|323.83|320.93|323.8|320.9|11
1647754390000|2022-03-20 05:33:10|323.82|320.92|323.84|320.94|323.84|320.94|323.79|320.89|11
1647754400000|2022-03-20 05:33:20|323.83|320.93|323.84|320.94|323.85|320.95|323.81|320.91|9
1647754410000|2022-03-20 05:33:30|323.85|320.95|323.87|320.97|323.88|320.98|323.83|320.93|11
1647754420000|2022-03-20 05:33:40|323.88|320.98|323.81|320.91|323.88|320.98|323.81|320.91|9
1647754430000|2022-03-20 05:33:50|323.82|320.92|323.86|320.96|323.86|320.96|323.81|320.91|11
1647754440000|2022-03-20 05:34:00|323.85|320.95|323.77|320.87|323.86|320.96|323.74|320.84|12
1647754450000|2022-03-20 05:34:10|323.79|320.89|323.68|320.78|323.79|320.89|323.67|320.77|13
1647754460000|2022-03-20 05:34:20|323.7|320.8|323.65|320.75|323.73|320.83|323.65|320.75|19
1647754470000|2022-03-20 05:34:30|323.66|320.76|323.54|320.64|323.66|320.76|323.54|320.64|21
1647754480000|2022-03-20 05:34:40|323.55|320.65|323.56|320.66|323.58|320.68|323.52|320.62|18
1647754490000|2022-03-20 05:34:50|323.58|320.68|323.58|320.68|323.62|320.72|323.56|320.66|18
1647754500000|2022-03-20 05:35:00|323.59|320.69|323.56|320.66|323.62|320.72|323.53|320.63|17
1647754510000|2022-03-20 05:35:10|323.57|320.67|323.55|320.65|323.57|320.67|323.55|320.65|3
1647754520000|2022-03-20 05:35:20|323.53|320.63|323.55|320.65|323.55|320.65|323.53|320.63|4
1647754530000|2022-03-20 05:35:30|323.54|320.64|323.54|320.64|323.55|320.65|323.49|320.59|6
1647754540000|2022-03-20 05:35:40|323.52|320.62|323.53|320.63|323.55|320.65|323.48|320.58|16
1647754550000|2022-03-20 05:35:50|323.54|320.64|323.57|320.67|323.57|320.67|323.51|320.61|10
1647754560000|2022-03-20 05:36:00|323.55|320.65|323.55|320.65|323.56|320.66|323.53|320.63|8
1647754570000|2022-03-20 05:36:10|323.53|320.63|323.56|320.66|323.57|320.67|323.52|320.62|10
1647754580000|2022-03-20 05:36:20|323.55|320.65|323.55|320.65|323.56|320.66|323.54|320.64|10
1647754590000|2022-03-20 05:36:30|323.54|320.64|323.64|320.74|323.64|320.74|323.51|320.61|16
1647754600000|2022-03-20 05:36:40|323.65|320.75|323.65|320.75|323.72|320.82|323.63|320.73|16
1647754610000|2022-03-20 05:36:50|323.63|320.73|323.7|320.8|323.7|320.8|323.63|320.73|13
1647754620000|2022-03-20 05:37:00|323.69|320.79|323.69|320.79|323.69|320.79|323.66|320.76|9
1647754630000|2022-03-20 05:37:10|323.68|320.78|323.69|320.79|323.7|320.8|323.68|320.78|3
1647754640000|2022-03-20 05:37:20|323.65|320.75|323.69|320.79|323.69|320.79|323.65|320.75|8
1647754650000|2022-03-20 05:37:30|323.65|320.75|323.68|320.78|323.69|320.79|323.65|320.75|10
1647754660000|2022-03-20 05:37:40|323.66|320.76|323.68|320.78|323.69|320.79|323.66|320.76|6
1647754670000|2022-03-20 05:37:50|323.69|320.79|323.66|320.76|323.69|320.79|323.65|320.75|6
1647754680000|2022-03-20 05:38:00|323.7|320.8|323.69|320.79|323.7|320.8|323.64|320.74|15
1647754690000|2022-03-20 05:38:10|323.68|320.78|323.73|320.83|323.73|320.83|323.66|320.76|9
1647754700000|2022-03-20 05:38:20|323.71|320.81|323.71|320.81|323.72|320.82|323.7|320.8|8
1647754710000|2022-03-20 05:38:30|323.69|320.79|323.71|320.81|323.72|320.82|323.69|320.79|10
1647754720000|2022-03-20 05:38:40|323.72|320.82|323.74|320.84|323.74|320.84|323.71|320.81|4
1647754730000|2022-03-20 05:38:50|323.73|320.83|323.74|320.84|323.74|320.84|323.73|320.83|8
1647754740000|2022-03-20 05:39:00|323.72|320.82|323.69|320.79|323.74|320.84|323.66|320.76|17
1647754750000|2022-03-20 05:39:10|323.7|320.8|323.73|320.83|323.74|320.84|323.65|320.75|19
1647754760000|2022-03-20 05:39:20|323.71|320.81|323.6|320.7|323.73|320.83|323.57|320.67|15
1647754770000|2022-03-20 05:39:30|323.61|320.71|323.71|320.81|323.71|320.81|323.6|320.7|10
1647754780000|2022-03-20 05:39:40|323.68|320.78|323.7|320.8|323.7|320.8|323.68|320.78|6
1647754790000|2022-03-20 05:39:50|323.69|320.79|323.68|320.78|323.69|320.79|323.65|320.75|12
1647754800000|2022-03-20 05:40:00|323.67|320.77|323.76|320.86|323.76|320.86|323.66|320.76|12
1647754810000|2022-03-20 05:40:10|323.75|320.85|323.71|320.81|323.77|320.87|323.65|320.75|19
1647754820000|2022-03-20 05:40:20|323.7|320.8|323.75|320.85|323.76|320.86|323.7|320.8|12
1647754830000|2022-03-20 05:40:30|323.77|320.87|323.54|320.64|323.81|320.91|323.52|320.62|20
1647754840000|2022-03-20 05:40:40|323.56|320.66|323.59|320.69|323.59|320.69|323.55|320.65|14
1647754850000|2022-03-20 05:40:50|323.58|320.68|323.63|320.73|323.63|320.73|323.56|320.66|12
1647754860000|2022-03-20 05:41:00|323.62|320.72|323.6|320.7|323.64|320.74|323.6|320.7|7
1647754870000|2022-03-20 05:41:10|323.61|320.71|323.63|320.73|323.64|320.74|323.6|320.7|12
1647754880000|2022-03-20 05:41:20|323.65|320.75|323.66|320.76|323.66|320.76|323.64|320.74|8
1647754890000|2022-03-20 05:41:30|323.65|320.75|323.66|320.76|323.66|320.76|323.63|320.73|8
1647754900000|2022-03-20 05:41:40|323.65|320.75|323.66|320.76|323.66|320.76|323.62|320.72|4
1647754910000|2022-03-20 05:41:50|323.65|320.75|323.65|320.75|323.66|320.76|323.61|320.71|9
1647754920000|2022-03-20 05:42:00|323.62|320.72|323.65|320.75|323.66|320.76|323.62|320.72|11
1647754930000|2022-03-20 05:42:10|323.66|320.76|323.66|320.76|323.66|320.76|323.62|320.72|9
1647754940000|2022-03-20 05:42:20|323.65|320.75|323.59|320.69|323.66|320.76|323.57|320.67|12
1647754950000|2022-03-20 05:42:30|323.58|320.68|323.61|320.71|323.61|320.71|323.58|320.68|13
1647754960000|2022-03-20 05:42:40|323.62|320.72|323.67|320.77|323.69|320.79|323.61|320.71|10
1647754970000|2022-03-20 05:42:50|323.65|320.75|323.63|320.73|323.67|320.77|323.63|320.73|8
1647754980000|2022-03-20 05:43:00|323.64|320.74|323.58|320.68|323.64|320.74|323.57|320.67|14
1647754990000|2022-03-20 05:43:10|323.57|320.67|323.5|320.6|323.57|320.67|323.45|320.55|14
1647755000000|2022-03-20 05:43:20|323.46|320.56|323.37|320.47|323.49|320.59|323.34|320.44|13
1647755010000|2022-03-20 05:43:30|323.32|320.42|323.2|320.3|323.39|320.49|323.2|320.3|14
1647755020000|2022-03-20 05:43:40|323.19|320.29|323.21|320.31|323.21|320.31|323.18|320.28|14
1647755030000|2022-03-20 05:43:50|323.19|320.29|323.23|320.33|323.27|320.37|323.19|320.29|17
1647755040000|2022-03-20 05:44:00|323.24|320.34|323.18|320.28|323.24|320.34|323.17|320.27|17
1647755050000|2022-03-20 05:44:10|323.19|320.29|323.2|320.3|323.21|320.31|323.19|320.29|6
1647755060000|2022-03-20 05:44:20|323.22|320.32|323.26|320.36|323.28|320.38|323.2|320.3|13
1647755070000|2022-03-20 05:44:30|323.27|320.37|323.31|320.41|323.31|320.41|323.26|320.36|10
1647755080000|2022-03-20 05:44:40|323.3|320.4|323.3|320.4|323.31|320.41|323.3|320.4|3
1647755090000|2022-03-20 05:44:50|323.31|320.41|323.31|320.41|323.32|320.42|323.3|320.4|6
1647755100000|2022-03-20 05:45:00|323.29|320.39|323.27|320.37|323.31|320.41|323.27|320.37|19
1647755110000|2022-03-20 05:45:10|323.23|320.33|323.19|320.29|323.29|320.39|323.19|320.29|15
1647755120000|2022-03-20 05:45:20|323.22|320.32|323.2|320.3|323.22|320.32|323.18|320.28|13
1647755130000|2022-03-20 05:45:30|323.19|320.29|323.19|320.29|323.22|320.32|323.18|320.28|15
1647755140000|2022-03-20 05:45:40|323.18|320.28|323.17|320.27|323.21|320.31|323.17|320.27|9
1647755150000|2022-03-20 05:45:50|323.14|320.24|323.14|320.24|323.17|320.27|323.13|320.23|12
1647755160000|2022-03-20 05:46:00|323.15|320.25|323.16|320.26|323.18|320.28|323.12|320.22|18
1647755170000|2022-03-20 05:46:10|323.18|320.28|323.16|320.26|323.18|320.28|323.12|320.22|6
1647755180000|2022-03-20 05:46:20|323.14|320.24|323.27|320.37|323.27|320.37|323.14|320.24|12
1647755190000|2022-03-20 05:46:30|323.26|320.36|323.19|320.29|323.29|320.39|323.16|320.26|24
1647755200000|2022-03-20 05:46:40|323.18|320.28|323.2|320.3|323.21|320.31|323.18|320.28|5
1647755210000|2022-03-20 05:46:50|323.19|320.29|323.2|320.3|323.21|320.31|323.19|320.29|4
1647755220000|2022-03-20 05:47:00|323.19|320.29|323.2|320.3|323.21|320.31|323.19|320.29|6
1647755230000|2022-03-20 05:47:10|323.19|320.29|323.2|320.3|323.2|320.3|323.19|320.29|6
1647755240000|2022-03-20 05:47:20|323.19|320.29|323.2|320.3|323.21|320.31|323.17|320.27|12
1647755250000|2022-03-20 05:47:30|323.19|320.29|323.2|320.3|323.21|320.31|323.19|320.29|8
1647755260000|2022-03-20 05:47:40|323.19|320.29|323.2|320.3|323.2|320.3|323.18|320.28|6
1647755270000|2022-03-20 05:47:50|323.19|320.29|323.18|320.28|323.2|320.3|323.18|320.28|8
1647755280000|2022-03-20 05:48:00|323.17|320.27|323.14|320.24|323.18|320.28|323.13|320.23|8
1647755290000|2022-03-20 05:48:10|323.16|320.26|323.03|320.13|323.17|320.27|323.01|320.11|21
1647755300000|2022-03-20 05:48:20|323.01|320.11|323.03|320.13|323.05|320.15|322.99|320.09|6
1647755310000|2022-03-20 05:48:30|323|320.1|322.99|320.09|323.02|320.12|322.98|320.08|13
1647755320000|2022-03-20 05:48:40|322.98|320.08|323.05|320.15|323.07|320.17|322.97|320.07|18
1647755330000|2022-03-20 05:48:50|323.04|320.14|323.06|320.16|323.07|320.17|323.03|320.13|16
1647755340000|2022-03-20 05:49:00|323.03|320.13|323.12|320.22|323.12|320.22|323.03|320.13|9
1647755350000|2022-03-20 05:49:10|323.11|320.21|323.12|320.22|323.13|320.23|323.11|320.21|6
1647755360000|2022-03-20 05:49:20|323.13|320.23|323.12|320.22|323.15|320.25|323.12|320.22|8
1647755370000|2022-03-20 05:49:30|323.13|320.23|323.13|320.23|323.13|320.23|323.1|320.2|10
1647755380000|2022-03-20 05:49:40|323.11|320.21|323.13|320.23|323.14|320.24|323.11|320.21|7
1647755390000|2022-03-20 05:49:50|323.12|320.22|323.13|320.23|323.13|320.23|323.11|320.21|4
1647755400000|2022-03-20 05:50:00|323.11|320.21|323.13|320.23|323.14|320.24|323.11|320.21|6
1647755410000|2022-03-20 05:50:10|323.1|320.2|323.21|320.31|323.21|320.31|323.1|320.2|9
1647755420000|2022-03-20 05:50:20|323.22|320.32|323.22|320.32|323.22|320.32|323.22|320.32|1
1647755430000|2022-03-20 05:50:30|323.23|320.33|323.21|320.31|323.24|320.34|323.21|320.31|5
1647755440000|2022-03-20 05:50:40|323.24|320.34|323.31|320.41|323.31|320.41|323.21|320.31|15
1647755450000|2022-03-20 05:50:50|323.3|320.4|323.3|320.4|323.31|320.41|323.28|320.38|7
1647755460000|2022-03-20 05:51:00|323.27|320.37|323.34|320.44|323.34|320.44|323.27|320.37|6
1647755470000|2022-03-20 05:51:10|323.33|320.43|323.38|320.48|323.38|320.48|323.31|320.41|16
1647755480000|2022-03-20 05:51:20|323.39|320.49|323.44|320.54|323.44|320.54|323.38|320.48|18
1647755490000|2022-03-20 05:51:30|323.45|320.55|323.53|320.63|323.54|320.64|323.45|320.55|10
1647755500000|2022-03-20 05:51:40|323.5|320.6|323.53|320.63|323.53|320.63|323.49|320.59|10
1647755510000|2022-03-20 05:51:50|323.52|320.62|323.52|320.62|323.53|320.63|323.51|320.61|9
1647755520000|2022-03-20 05:52:00|323.53|320.63|323.49|320.59|323.53|320.63|323.48|320.58|13
1647755530000|2022-03-20 05:52:10|323.5|320.6|323.5|320.6|323.52|320.62|323.5|320.6|13
1647755540000|2022-03-20 05:52:20|323.51|320.61|323.51|320.61|323.52|320.62|323.47|320.57|15
1647755550000|2022-03-20 05:52:30|323.52|320.62|323.52|320.62|323.52|320.62|323.48|320.58|10
1647755560000|2022-03-20 05:52:40|323.53|320.63|323.55|320.65|323.55|320.65|323.51|320.61|12
1647755570000|2022-03-20 05:52:50|323.56|320.66|323.59|320.69|323.59|320.69|323.56|320.66|9
1647755580000|2022-03-20 05:53:00|323.6|320.7|323.6|320.7|323.61|320.71|323.51|320.61|19
1647755590000|2022-03-20 05:53:10|323.59|320.69|323.58|320.68|323.59|320.69|323.56|320.66|19
1647755600000|2022-03-20 05:53:20|323.57|320.67|323.57|320.67|323.58|320.68|323.53|320.63|7
1647755610000|2022-03-20 05:53:30|323.59|320.69|323.58|320.68|323.59|320.69|323.58|320.68|2
1647755620000|2022-03-20 05:53:40|323.59|320.69|323.6|320.7|323.6|320.7|323.58|320.68|7
1647755630000|2022-03-20 05:53:50|323.59|320.69|323.63|320.73|323.65|320.75|323.57|320.67|19
1647755640000|2022-03-20 05:54:00|323.64|320.74|323.61|320.71|323.65|320.75|323.58|320.68|10
1647755650000|2022-03-20 05:54:10|323.6|320.7|323.62|320.72|323.62|320.72|323.6|320.7|15
1647755660000|2022-03-20 05:54:20|323.61|320.71|323.62|320.72|323.62|320.72|323.6|320.7|4
1647755670000|2022-03-20 05:54:30|323.61|320.71|323.62|320.72|323.62|320.72|323.61|320.71|4
1647755680000|2022-03-20 05:54:40|323.6|320.7|323.62|320.72|323.62|320.72|323.6|320.7|11
1647755690000|2022-03-20 05:54:50|323.66|320.76|323.67|320.77|323.68|320.78|323.65|320.75|14
1647755700000|2022-03-20 05:55:00|323.68|320.78|323.67|320.77|323.69|320.79|323.64|320.74|15
1647755710000|2022-03-20 05:55:10|323.68|320.78|323.75|320.85|323.75|320.85|323.64|320.74|13
1647755720000|2022-03-20 05:55:20|323.72|320.82|323.71|320.81|323.72|320.82|323.7|320.8|16
1647755730000|2022-03-20 05:55:30|323.76|320.86|323.79|320.89|323.79|320.89|323.74|320.84|13
1647755740000|2022-03-20 05:55:40|323.78|320.88|323.8|320.9|323.81|320.91|323.78|320.88|11
1647755750000|2022-03-20 05:55:50|323.81|320.91|323.82|320.92|323.82|320.92|323.79|320.89|9
1647755760000|2022-03-20 05:56:00|323.81|320.91|324|321.1|324|321.1|323.8|320.9|16
1647755770000|2022-03-20 05:56:10|323.99|321.09|323.97|321.07|324.01|321.11|323.97|321.07|12
1647755780000|2022-03-20 05:56:20|324|321.1|324.03|321.13|324.04|321.14|323.97|321.07|11
1647755790000|2022-03-20 05:56:30|324.02|321.12|324.03|321.13|324.05|321.15|324.02|321.12|13
1647755800000|2022-03-20 05:56:40|324.02|321.12|324.06|321.16|324.06|321.16|324.02|321.12|16
1647755810000|2022-03-20 05:56:50|324.05|321.15|324.06|321.16|324.06|321.16|324.05|321.15|8
1647755820000|2022-03-20 05:57:00|324.05|321.15|324.06|321.16|324.07|321.17|324.05|321.15|6
1647755830000|2022-03-20 05:57:10|324.05|321.15|324.04|321.14|324.06|321.16|324.02|321.12|12
1647755840000|2022-03-20 05:57:20|324.05|321.15|324.05|321.15|324.05|321.15|324.04|321.14|5
1647755850000|2022-03-20 05:57:30|324.04|321.14|324|321.1|324.05|321.15|323.99|321.09|11
1647755860000|2022-03-20 05:57:40|323.99|321.09|324|321.1|324.01|321.11|323.99|321.09|8
1647755870000|2022-03-20 05:57:50|324.01|321.11|324|321.1|324.02|321.12|324|321.1|8
1647755880000|2022-03-20 05:58:00|324.01|321.11|324.06|321.16|324.06|321.16|324.01|321.11|8
1647755890000|2022-03-20 05:58:10|324.05|321.15|324.06|321.16|324.07|321.17|324.04|321.14|10
1647755900000|2022-03-20 05:58:20|324.07|321.17|324.08|321.18|324.1|321.2|324.07|321.17|13
1647755910000|2022-03-20 05:58:30|324.09|321.19|324.13|321.23|324.13|321.23|324.08|321.18|3
1647755920000|2022-03-20 05:58:40|324.12|321.22|324.09|321.19|324.13|321.23|324.09|321.19|10
1647755930000|2022-03-20 05:58:50|324.11|321.21|324.11|321.21|324.11|321.21|324.1|321.2|3
1647755940000|2022-03-20 05:59:00|324.1|321.2|324.1|321.2|324.11|321.21|324.1|321.2|11
1647755950000|2022-03-20 05:59:10|324.11|321.21|324.1|321.2|324.11|321.21|324.09|321.19|8
1647755960000|2022-03-20 05:59:20|324.11|321.21|324.1|321.2|324.11|321.21|324.1|321.2|4
1647755980000|2022-03-20 05:59:40|324.11|321.21|324.1|321.2|324.11|321.21|324.1|321.2|4
1647755990000|2022-03-20 05:59:50|324.11|321.21|324.1|321.2|324.11|321.21|324.1|321.2|6
1647756000000|2022-03-20 06:00:00|324.11|321.21|324.12|321.22|324.13|321.23|324.1|321.2|7
1647756010000|2022-03-20 06:00:10|324.14|321.24|324.17|321.27|324.18|321.28|324.14|321.24|8
1647756020000|2022-03-20 06:00:20|324.18|321.28|324.16|321.26|324.18|321.28|324.16|321.26|12
1647756030000|2022-03-20 06:00:30|324.18|321.28|324.17|321.27|324.19|321.29|324.17|321.27|8
1647756040000|2022-03-20 06:00:40|324.16|321.26|324.16|321.26|324.17|321.27|324.16|321.26|11
1647756050000|2022-03-20 06:00:50|324.15|321.25|324.16|321.26|324.17|321.27|324.15|321.25|4
1647756060000|2022-03-20 06:01:00|324.17|321.27|324.07|321.17|324.17|321.27|324.07|321.17|10
1647756070000|2022-03-20 06:01:10|324.08|321.18|324.11|321.21|324.11|321.21|324.06|321.16|6
1647756080000|2022-03-20 06:01:20|324.12|321.22|324.09|321.19|324.13|321.23|324.09|321.19|9
1647756090000|2022-03-20 06:01:30|324.13|321.23|324.12|321.22|324.14|321.24|324.12|321.22|10
1647756100000|2022-03-20 06:01:40|324.13|321.23|324.07|321.17|324.14|321.24|324.07|321.17|9
1647756110000|2022-03-20 06:01:50|324.09|321.19|324.05|321.15|324.09|321.19|324.04|321.14|13
1647756120000|2022-03-20 06:02:00|324.07|321.17|324.04|321.14|324.07|321.17|324.04|321.14|5
1647756130000|2022-03-20 06:02:10|324.07|321.17|324.03|321.13|324.07|321.17|324.03|321.13|14
1647756140000|2022-03-20 06:02:20|324.04|321.14|324.11|321.21|324.12|321.22|324.03|321.13|13
1647756150000|2022-03-20 06:02:30|324.1|321.2|324.11|321.21|324.12|321.22|324.09|321.19|17
1647756160000|2022-03-20 06:02:40|324.1|321.2|324.1|321.2|324.12|321.22|324.1|321.2|10
1647756170000|2022-03-20 06:02:50|324.12|321.22|324.12|321.22|324.12|321.22|324.1|321.2|7
1647756180000|2022-03-20 06:03:00|324.11|321.21|324.13|321.23|324.15|321.25|324.11|321.21|14
1647756190000|2022-03-20 06:03:10|324.12|321.22|324.13|321.23|324.16|321.26|324.12|321.22|11
1647756200000|2022-03-20 06:03:20|324.14|321.24|324.11|321.21|324.14|321.24|324.1|321.2|14
1647756210000|2022-03-20 06:03:30|324.1|321.2|324.1|321.2|324.13|321.23|324.09|321.19|12
1647756220000|2022-03-20 06:03:40|324.13|321.23|324.11|321.21|324.13|321.23|324.1|321.2|6
1647756230000|2022-03-20 06:03:50|324.1|321.2|324.09|321.19|324.11|321.21|324.09|321.19|4
1647756240000|2022-03-20 06:04:00|324.08|321.18|324.07|321.17|324.1|321.2|324.07|321.17|8
1647756250000|2022-03-20 06:04:10|324.09|321.19|324.07|321.17|324.09|321.19|324.07|321.17|8
1647756260000|2022-03-20 06:04:20|324.08|321.18|324.07|321.17|324.09|321.19|324.07|321.17|8
1647756270000|2022-03-20 06:04:30|324.08|321.18|324.03|321.13|324.08|321.18|324.03|321.13|6
1647756280000|2022-03-20 06:04:40|324.02|321.12|324.02|321.12|324.03|321.13|324.02|321.12|5
1647756300000|2022-03-20 06:05:00|324.03|321.13|324.04|321.14|324.06|321.16|324.02|321.12|8
1647756310000|2022-03-20 06:05:10|324.05|321.15|324.1|321.2|324.11|321.21|324.04|321.14|10
1647756320000|2022-03-20 06:05:20|324.11|321.21|324.01|321.11|324.11|321.21|324.01|321.11|14
1647756330000|2022-03-20 06:05:30|324.07|321.17|324.1|321.2|324.11|321.21|324.07|321.17|6
1647756340000|2022-03-20 06:05:40|324.09|321.19|324.08|321.18|324.1|321.2|324.07|321.17|6
1647756350000|2022-03-20 06:05:50|324.07|321.17|324.03|321.13|324.07|321.17|324.03|321.13|3
1647756370000|2022-03-20 06:06:10|324.02|321.12|324.01|321.11|324.02|321.12|324.01|321.11|2
1647756380000|2022-03-20 06:06:20|324.02|321.12|324.01|321.11|324.02|321.12|324.01|321.11|2
1647756400000|2022-03-20 06:06:40|324.02|321.12|323.85|320.95|324.02|321.12|323.85|320.95|12
1647756410000|2022-03-20 06:06:50|323.84|320.94|323.8|320.9|323.85|320.95|323.78|320.88|10
1647756420000|2022-03-20 06:07:00|323.77|320.87|323.68|320.78|323.77|320.87|323.66|320.76|21
1647756430000|2022-03-20 06:07:10|323.63|320.73|323.67|320.77|323.67|320.77|323.59|320.69|18
1647756440000|2022-03-20 06:07:20|323.66|320.76|323.67|320.77|323.68|320.78|323.66|320.76|4
1647756450000|2022-03-20 06:07:30|323.61|320.71|323.62|320.72|323.68|320.78|323.61|320.71|12
1647756460000|2022-03-20 06:07:40|323.61|320.71|323.6|320.7|323.61|320.71|323.55|320.65|21
1647756470000|2022-03-20 06:07:50|323.61|320.71|323.59|320.69|323.61|320.71|323.57|320.67|11
1647756480000|2022-03-20 06:08:00|323.61|320.71|323.65|320.75|323.67|320.77|323.59|320.69|13
1647756490000|2022-03-20 06:08:10|323.64|320.74|323.65|320.75|323.66|320.76|323.64|320.74|12
1647756500000|2022-03-20 06:08:20|323.64|320.74|323.65|320.75|323.66|320.76|323.64|320.74|11
1647756510000|2022-03-20 06:08:30|323.64|320.74|323.65|320.75|323.66|320.76|323.64|320.74|10
1647756520000|2022-03-20 06:08:40|323.64|320.74|323.64|320.74|323.65|320.75|323.64|320.74|9
1647756530000|2022-03-20 06:08:50|323.65|320.75|323.63|320.73|323.65|320.75|323.58|320.68|13
1647756540000|2022-03-20 06:09:00|323.62|320.72|323.63|320.73|323.65|320.75|323.61|320.71|22
1647756550000|2022-03-20 06:09:10|323.64|320.74|323.64|320.74|323.64|320.74|323.61|320.71|9
1647756560000|2022-03-20 06:09:20|323.65|320.75|323.64|320.74|323.65|320.75|323.63|320.73|8
1647756570000|2022-03-20 06:09:30|323.63|320.73|323.64|320.74|323.64|320.74|323.63|320.73|8
1647756580000|2022-03-20 06:09:40|323.6|320.7|323.63|320.73|323.64|320.74|323.6|320.7|8
1647756590000|2022-03-20 06:09:50|323.64|320.74|323.76|320.86|323.76|320.86|323.61|320.71|13
1647756600000|2022-03-20 06:10:00|323.77|320.87|323.77|320.87|323.78|320.88|323.72|320.82|14
1647756610000|2022-03-20 06:10:10|323.76|320.86|323.77|320.87|323.77|320.87|323.71|320.81|13
1647756620000|2022-03-20 06:10:20|323.76|320.86|323.75|320.85|323.76|320.86|323.74|320.84|9
1647756630000|2022-03-20 06:10:30|323.76|320.86|323.76|320.86|323.77|320.87|323.7|320.8|11
1647756640000|2022-03-20 06:10:40|323.73|320.83|323.79|320.89|323.81|320.91|323.73|320.83|17
1647756650000|2022-03-20 06:10:50|323.77|320.87|323.86|320.96|323.87|320.97|323.77|320.87|20
1647756660000|2022-03-20 06:11:00|323.87|320.97|323.9|321|323.9|321|323.86|320.96|16
1647756670000|2022-03-20 06:11:10|323.89|320.99|323.91|321.01|323.91|321.01|323.88|320.98|12
1647756680000|2022-03-20 06:11:20|323.92|321.02|323.96|321.06|323.97|321.07|323.92|321.02|14
1647756690000|2022-03-20 06:11:30|323.95|321.05|323.97|321.07|323.97|321.07|323.95|321.05|16
1647756700000|2022-03-20 06:11:40|323.98|321.08|323.97|321.07|323.98|321.08|323.95|321.05|5
1647756710000|2022-03-20 06:11:50|323.96|321.06|323.96|321.06|323.98|321.08|323.94|321.04|15
1647756720000|2022-03-20 06:12:00|323.97|321.07|323.95|321.05|323.98|321.08|323.93|321.03|7
1647756730000|2022-03-20 06:12:10|323.94|321.04|323.95|321.05|323.99|321.09|323.89|320.99|20
1647756740000|2022-03-20 06:12:20|323.94|321.04|323.85|320.95|323.94|321.04|323.81|320.91|22
1647756750000|2022-03-20 06:12:30|323.86|320.96|323.87|320.97|323.89|320.99|323.84|320.94|9
1647756760000|2022-03-20 06:12:40|323.88|320.98|323.88|320.98|323.89|320.99|323.83|320.93|16
1647756770000|2022-03-20 06:12:50|323.84|320.94|323.89|320.99|323.89|320.99|323.83|320.93|15
1647756780000|2022-03-20 06:13:00|323.9|321|323.87|320.97|323.9|321|323.86|320.96|13
1647756790000|2022-03-20 06:13:10|323.85|320.95|323.73|320.83|323.85|320.95|323.7|320.8|15
1647756800000|2022-03-20 06:13:20|323.77|320.87|323.7|320.8|323.77|320.87|323.68|320.78|15
1647756810000|2022-03-20 06:13:30|323.71|320.81|323.74|320.84|323.76|320.86|323.65|320.75|19
1647756820000|2022-03-20 06:13:40|323.75|320.85|323.79|320.89|323.79|320.89|323.73|320.83|13
1647756830000|2022-03-20 06:13:50|323.8|320.9|323.79|320.89|323.8|320.9|323.75|320.85|12
1647756840000|2022-03-20 06:14:00|323.8|320.9|323.86|320.96|323.86|320.96|323.79|320.89|14
1647756850000|2022-03-20 06:14:10|323.85|320.95|323.87|320.97|323.87|320.97|323.83|320.93|20
1647756860000|2022-03-20 06:14:20|323.86|320.96|323.85|320.95|323.88|320.98|323.85|320.95|12
1647756870000|2022-03-20 06:14:30|323.86|320.96|323.87|320.97|323.88|320.98|323.85|320.95|7
1647756880000|2022-03-20 06:14:40|323.86|320.96|323.86|320.96|323.88|320.98|323.85|320.95|10
1647756890000|2022-03-20 06:14:50|323.87|320.97|323.94|321.04|323.96|321.06|323.87|320.97|13
1647756900000|2022-03-20 06:15:00|323.96|321.06|323.98|321.08|324.01|321.11|323.96|321.06|12
1647756910000|2022-03-20 06:15:10|323.99|321.09|324.01|321.11|324.02|321.12|323.98|321.08|16
1647756920000|2022-03-20 06:15:20|323.98|321.08|324.01|321.11|324.02|321.12|323.98|321.08|15
1647756930000|2022-03-20 06:15:30|324.05|321.15|324.03|321.13|324.05|321.15|324.01|321.11|10
1647756940000|2022-03-20 06:15:40|324.04|321.14|324.03|321.13|324.06|321.16|324.02|321.12|15
1647756950000|2022-03-20 06:15:50|324.04|321.14|324.07|321.17|324.07|321.17|324.04|321.14|7
1647756960000|2022-03-20 06:16:00|324.06|321.16|324.04|321.14|324.06|321.16|324.04|321.14|8
1647756970000|2022-03-20 06:16:10|324.03|321.13|324.05|321.15|324.06|321.16|324.03|321.13|15
1647756980000|2022-03-20 06:16:20|324.06|321.16|324.13|321.23|324.13|321.23|324.05|321.15|18
1647756990000|2022-03-20 06:16:30|324.12|321.22|324.21|321.31|324.21|321.31|324.1|321.2|10
1647757000000|2022-03-20 06:16:40|324.2|321.3|324.28|321.38|324.32|321.42|324.2|321.3|18
1647757010000|2022-03-20 06:16:50|324.26|321.36|324.31|321.41|324.31|321.41|324.26|321.36|17
1647757020000|2022-03-20 06:17:00|324.33|321.43|324.3|321.4|324.35|321.45|324.28|321.38|15
1647757030000|2022-03-20 06:17:10|324.31|321.41|324.3|321.4|324.4|321.5|324.28|321.38|28
1647757040000|2022-03-20 06:17:20|324.31|321.41|324.34|321.44|324.34|321.44|324.28|321.38|14
1647757050000|2022-03-20 06:17:30|324.35|321.45|324.33|321.43|324.36|321.46|324.31|321.41|14
1647757060000|2022-03-20 06:17:40|324.34|321.44|324.22|321.32|324.34|321.44|324.22|321.32|14
1647757070000|2022-03-20 06:17:50|324.25|321.35|324.33|321.43|324.33|321.43|324.25|321.35|14
1647757080000|2022-03-20 06:18:00|324.32|321.42|324.31|321.41|324.32|321.42|324.3|321.4|8
1647757090000|2022-03-20 06:18:10|324.32|321.42|324.32|321.42|324.32|321.42|324.32|321.42|1
1647757100000|2022-03-20 06:18:20|324.33|321.43|324.39|321.49|324.39|321.49|324.33|321.43|19
1647757110000|2022-03-20 06:18:30|324.38|321.48|324.39|321.49|324.4|321.5|324.38|321.48|16
1647757120000|2022-03-20 06:18:40|324.4|321.5|324.39|321.49|324.41|321.51|324.38|321.48|15
1647757130000|2022-03-20 06:18:50|324.4|321.5|324.43|321.53|324.44|321.54|324.4|321.5|10
1647757140000|2022-03-20 06:19:00|324.44|321.54|324.37|321.47|324.44|321.54|324.35|321.45|13
1647757150000|2022-03-20 06:19:10|324.36|321.46|324.44|321.54|324.44|321.54|324.35|321.45|16
1647757160000|2022-03-20 06:19:20|324.45|321.55|324.47|321.57|324.49|321.59|324.44|321.54|18
1647757170000|2022-03-20 06:19:30|324.48|321.58|324.5|321.6|324.5|321.6|324.47|321.57|7
1647757180000|2022-03-20 06:19:40|324.51|321.61|324.52|321.62|324.52|321.62|324.5|321.6|15
1647757190000|2022-03-20 06:19:50|324.51|321.61|324.6|321.7|324.6|321.7|324.5|321.6|15
1647757200000|2022-03-20 06:20:00|324.62|321.72|324.65|321.75|324.66|321.76|324.62|321.72|14
1647757210000|2022-03-20 06:20:10|324.64|321.74|324.56|321.66|324.64|321.74|324.55|321.65|14
1647757220000|2022-03-20 06:20:20|324.59|321.69|324.59|321.69|324.6|321.7|324.58|321.68|14
1647757230000|2022-03-20 06:20:30|324.58|321.68|324.6|321.7|324.6|321.7|324.58|321.68|18
1647757240000|2022-03-20 06:20:40|324.59|321.69|324.56|321.66|324.6|321.7|324.55|321.65|12
1647757250000|2022-03-20 06:20:50|324.58|321.68|324.56|321.66|324.58|321.68|324.56|321.66|7
1647757260000|2022-03-20 06:21:00|324.57|321.67|324.57|321.67|324.57|321.67|324.55|321.65|9
1647757270000|2022-03-20 06:21:10|324.56|321.66|324.52|321.62|324.56|321.66|324.52|321.62|8
1647757280000|2022-03-20 06:21:20|324.51|321.61|324.43|321.53|324.53|321.63|324.42|321.52|9
1647757290000|2022-03-20 06:21:30|324.42|321.52|324.43|321.53|324.44|321.54|324.42|321.52|6
1647757300000|2022-03-20 06:21:40|324.42|321.52|324.43|321.53|324.44|321.54|324.42|321.52|3
1647757310000|2022-03-20 06:21:50|324.42|321.52|324.4|321.5|324.42|321.52|324.39|321.49|6
1647757330000|2022-03-20 06:22:10|324.41|321.51|324.4|321.5|324.41|321.51|324.4|321.5|2
1647757340000|2022-03-20 06:22:20|324.41|321.51|324.42|321.52|324.43|321.53|324.38|321.48|8
1647757350000|2022-03-20 06:22:30|324.41|321.51|324.41|321.51|324.44|321.54|324.4|321.5|7
1647757360000|2022-03-20 06:22:40|324.4|321.5|324.4|321.5|324.44|321.54|324.4|321.5|7
1647757370000|2022-03-20 06:22:50|324.38|321.48|324.42|321.52|324.42|321.52|324.37|321.47|13
1647757380000|2022-03-20 06:23:00|324.41|321.51|324.41|321.51|324.42|321.52|324.4|321.5|13
1647757390000|2022-03-20 06:23:10|324.42|321.52|324.42|321.52|324.44|321.54|324.41|321.51|13
1647757400000|2022-03-20 06:23:20|324.44|321.54|324.42|321.52|324.44|321.54|324.41|321.51|15
1647757410000|2022-03-20 06:23:30|324.44|321.54|324.43|321.53|324.53|321.63|324.41|321.51|22
1647757420000|2022-03-20 06:23:40|324.44|321.54|324.44|321.54|324.45|321.55|324.43|321.53|13
1647757430000|2022-03-20 06:23:50|324.42|321.52|324.44|321.54|324.46|321.56|324.42|321.52|12
1647757440000|2022-03-20 06:24:00|324.45|321.55|324.39|321.49|324.45|321.55|324.39|321.49|16
1647757450000|2022-03-20 06:24:10|324.44|321.54|324.37|321.47|324.44|321.54|324.36|321.46|8
1647757460000|2022-03-20 06:24:20|324.38|321.48|324.47|321.57|324.48|321.58|324.37|321.47|15
1647757470000|2022-03-20 06:24:30|324.46|321.56|324.47|321.57|324.48|321.58|324.45|321.55|6
1647757480000|2022-03-20 06:24:40|324.45|321.55|324.47|321.57|324.47|321.57|324.45|321.55|8
1647757490000|2022-03-20 06:24:50|324.46|321.56|324.49|321.59|324.49|321.59|324.46|321.56|13
1647757500000|2022-03-20 06:25:00|324.48|321.58|324.48|321.58|324.49|321.59|324.46|321.56|13
1647757510000|2022-03-20 06:25:10|324.49|321.59|324.49|321.59|324.49|321.59|324.46|321.56|6
1647757520000|2022-03-20 06:25:20|324.47|321.57|324.48|321.58|324.5|321.6|324.46|321.56|12
1647757530000|2022-03-20 06:25:30|324.49|321.59|324.48|321.58|324.49|321.59|324.46|321.56|12
1647757540000|2022-03-20 06:25:40|324.47|321.57|324.49|321.59|324.49|321.59|324.46|321.56|12
1647757550000|2022-03-20 06:25:50|324.5|321.6|324.6|321.7|324.61|321.71|324.5|321.6|24
1647757560000|2022-03-20 06:26:00|324.61|321.71|324.6|321.7|324.62|321.72|324.58|321.68|19
1647757570000|2022-03-20 06:26:10|324.61|321.71|324.54|321.64|324.61|321.71|324.5|321.6|14
1647757580000|2022-03-20 06:26:20|324.55|321.65|324.55|321.65|324.56|321.66|324.51|321.61|17
1647757590000|2022-03-20 06:26:30|324.58|321.68|324.58|321.68|324.61|321.71|324.57|321.67|11
1647757600000|2022-03-20 06:26:40|324.59|321.69|324.61|321.71|324.63|321.73|324.57|321.67|19
1647757610000|2022-03-20 06:26:50|324.6|321.7|324.51|321.61|324.63|321.73|324.51|321.61|20
1647757620000|2022-03-20 06:27:00|324.52|321.62|324.43|321.53|324.54|321.64|324.42|321.52|18
1647757630000|2022-03-20 06:27:10|324.42|321.52|324.42|321.52|324.43|321.53|324.41|321.51|7
1647757640000|2022-03-20 06:27:20|324.41|321.51|324.41|321.51|324.43|321.53|324.37|321.47|20
1647757650000|2022-03-20 06:27:30|324.37|321.47|324.35|321.45|324.38|321.48|324.35|321.45|9
1647757660000|2022-03-20 06:27:40|324.36|321.46|324.34|321.44|324.36|321.46|324.31|321.41|13
1647757670000|2022-03-20 06:27:50|324.33|321.43|324.34|321.44|324.35|321.45|324.31|321.41|13
1647757680000|2022-03-20 06:28:00|324.36|321.46|324.23|321.33|324.36|321.46|324.23|321.33|11
1647757690000|2022-03-20 06:28:10|324.2|321.3|324.18|321.28|324.26|321.36|324.16|321.26|16
1647757700000|2022-03-20 06:28:20|324.15|321.25|324.18|321.28|324.21|321.31|324.13|321.23|14
1647757710000|2022-03-20 06:28:30|324.17|321.27|324.21|321.31|324.22|321.32|324.17|321.27|15
1647757720000|2022-03-20 06:28:40|324.22|321.32|324.21|321.31|324.22|321.32|324.2|321.3|12
1647757730000|2022-03-20 06:28:50|324.22|321.32|324.21|321.31|324.22|321.32|324.21|321.31|2
1647757740000|2022-03-20 06:29:00|324.19|321.29|324.2|321.3|324.22|321.32|324.19|321.29|9
1647757750000|2022-03-20 06:29:10|324.21|321.31|324.22|321.32|324.22|321.32|324.2|321.3|4
1647757760000|2022-03-20 06:29:20|324.21|321.31|324.28|321.38|324.28|321.38|324.2|321.3|16
1647757770000|2022-03-20 06:29:30|324.27|321.37|324.28|321.38|324.3|321.4|324.27|321.37|15
1647757780000|2022-03-20 06:29:40|324.29|321.39|324.28|321.38|324.29|321.39|324.26|321.36|13
1647757790000|2022-03-20 06:29:50|324.27|321.37|324.31|321.41|324.31|321.41|324.27|321.37|16
1647757800000|2022-03-20 06:30:00|324.28|321.38|324.18|321.28|324.31|321.41|324.18|321.28|19
1647757810000|2022-03-20 06:30:10|324.17|321.27|323.99|321.09|324.18|321.28|323.98|321.08|22
1647757820000|2022-03-20 06:30:20|324|321.1|324.08|321.18|324.09|321.19|324|321.1|21
1647757830000|2022-03-20 06:30:30|324.07|321.17|324.07|321.17|324.07|321.17|324.05|321.15|13
1647757840000|2022-03-20 06:30:40|324.06|321.16|324.13|321.23|324.14|321.24|324.06|321.16|13
1647757850000|2022-03-20 06:30:50|324.12|321.22|324.19|321.29|324.21|321.31|324.12|321.22|9
1647757860000|2022-03-20 06:31:00|324.2|321.3|324.14|321.24|324.2|321.3|324.14|321.24|8
1647757870000|2022-03-20 06:31:10|324.15|321.25|324.13|321.23|324.15|321.25|324.12|321.22|13
1647757880000|2022-03-20 06:31:20|324.14|321.24|323.98|321.08|324.14|321.24|323.98|321.08|16
1647757890000|2022-03-20 06:31:30|323.97|321.07|323.89|320.99|323.97|321.07|323.87|320.97|20
1647757900000|2022-03-20 06:31:40|323.92|321.02|323.97|321.07|323.97|321.07|323.86|320.96|21
1647757910000|2022-03-20 06:31:50|323.96|321.06|324|321.1|324.02|321.12|323.93|321.03|16
1647757920000|2022-03-20 06:32:00|323.99|321.09|323.97|321.07|324|321.1|323.96|321.06|12
1647757930000|2022-03-20 06:32:10|323.99|321.09|323.97|321.07|324|321.1|323.96|321.06|12
1647757940000|2022-03-20 06:32:20|323.98|321.08|323.96|321.06|323.99|321.09|323.96|321.06|12
1647757950000|2022-03-20 06:32:30|323.98|321.08|324.01|321.11|324.01|321.11|323.95|321.05|9
1647757960000|2022-03-20 06:32:40|324|321.1|324.02|321.12|324.02|321.12|324|321.1|11
1647757970000|2022-03-20 06:32:50|324.03|321.13|324|321.1|324.03|321.13|324|321.1|6
1647757980000|2022-03-20 06:33:00|323.99|321.09|323.99|321.09|324.01|321.11|323.98|321.08|13
1647757990000|2022-03-20 06:33:10|324|321.1|324|321.1|324.02|321.12|323.99|321.09|8
1647758000000|2022-03-20 06:33:20|324.01|321.11|324|321.1|324.01|321.11|324|321.1|2
1647758010000|2022-03-20 06:33:30|323.99|321.09|324|321.1|324.01|321.11|323.99|321.09|6
1647758020000|2022-03-20 06:33:40|324.01|321.11|324|321.1|324.01|321.11|324|321.1|8
1647758030000|2022-03-20 06:33:50|324.01|321.11|324.03|321.13|324.03|321.13|324|321.1|7
1647758040000|2022-03-20 06:34:00|324.02|321.12|324.02|321.12|324.03|321.13|324.01|321.11|5
1647758050000|2022-03-20 06:34:10|324.01|321.11|323.98|321.08|324.01|321.11|323.97|321.07|7
1647758060000|2022-03-20 06:34:20|323.97|321.07|323.95|321.05|323.98|321.08|323.94|321.04|16
1647758070000|2022-03-20 06:34:30|323.96|321.06|323.97|321.07|323.97|321.07|323.92|321.02|12
1647758080000|2022-03-20 06:34:40|323.98|321.08|323.97|321.07|323.98|321.08|323.97|321.07|10
1647758090000|2022-03-20 06:34:50|323.98|321.08|323.95|321.05|323.98|321.08|323.94|321.04|10
1647758100000|2022-03-20 06:35:00|323.94|321.04|323.93|321.03|323.94|321.04|323.91|321.01|13
1647758110000|2022-03-20 06:35:10|323.92|321.02|323.84|320.94|323.92|321.02|323.82|320.92|16
1647758120000|2022-03-20 06:35:20|323.83|320.93|323.79|320.89|323.84|320.94|323.79|320.89|7
1647758130000|2022-03-20 06:35:30|323.81|320.91|323.82|320.92|323.82|320.92|323.8|320.9|7
1647758140000|2022-03-20 06:35:40|323.83|320.93|323.82|320.92|323.83|320.93|323.82|320.92|6
1647758150000|2022-03-20 06:35:50|323.81|320.91|323.8|320.9|323.82|320.92|323.8|320.9|12
1647758160000|2022-03-20 06:36:00|323.81|320.91|323.8|320.9|323.81|320.91|323.8|320.9|12
1647758170000|2022-03-20 06:36:10|323.79|320.89|323.81|320.91|323.83|320.93|323.79|320.89|11
1647758180000|2022-03-20 06:36:20|323.8|320.9|323.8|320.9|323.81|320.91|323.8|320.9|9
1647758190000|2022-03-20 06:36:30|323.81|320.91|323.8|320.9|323.81|320.91|323.8|320.9|6
1647758200000|2022-03-20 06:36:40|323.81|320.91|323.78|320.88|323.81|320.91|323.77|320.87|6
1647758210000|2022-03-20 06:36:50|323.77|320.87|323.74|320.84|323.77|320.87|323.74|320.84|6
1647758230000|2022-03-20 06:37:10|323.73|320.83|323.7|320.8|323.73|320.83|323.69|320.79|4
1647758240000|2022-03-20 06:37:20|323.69|320.79|323.66|320.76|323.69|320.79|323.65|320.75|5
1647758250000|2022-03-20 06:37:30|323.65|320.75|323.65|320.75|323.65|320.75|323.65|320.75|1
1647758260000|2022-03-20 06:37:40|323.64|320.74|323.62|320.72|323.64|320.74|323.61|320.71|6
1647758270000|2022-03-20 06:37:50|323.6|320.7|323.55|320.65|323.6|320.7|323.51|320.61|10
1647758280000|2022-03-20 06:38:00|323.53|320.63|323.52|320.62|323.57|320.67|323.5|320.6|18
1647758290000|2022-03-20 06:38:10|323.5|320.6|323.64|320.74|323.64|320.74|323.49|320.59|11
1647758300000|2022-03-20 06:38:20|323.63|320.73|323.63|320.73|323.63|320.73|323.61|320.71|3
1647758310000|2022-03-20 06:38:30|323.64|320.74|323.64|320.74|323.64|320.74|323.61|320.71|3
1647758320000|2022-03-20 06:38:40|323.61|320.71|323.62|320.72|323.64|320.74|323.61|320.71|6
1647758330000|2022-03-20 06:38:50|323.63|320.73|323.64|320.74|323.65|320.75|323.61|320.71|14
1647758340000|2022-03-20 06:39:00|323.62|320.72|323.64|320.74|323.64|320.74|323.62|320.72|5
1647758350000|2022-03-20 06:39:10|323.63|320.73|323.63|320.73|323.64|320.74|323.63|320.73|7
1647758360000|2022-03-20 06:39:20|323.64|320.74|323.61|320.71|323.64|320.74|323.6|320.7|5
1647758370000|2022-03-20 06:39:30|323.6|320.7|323.6|320.7|323.6|320.7|323.59|320.69|3
1647758380000|2022-03-20 06:39:40|323.59|320.69|323.6|320.7|323.61|320.71|323.59|320.69|6
1647758390000|2022-03-20 06:39:50|323.61|320.71|323.59|320.69|323.61|320.71|323.58|320.68|8
1647758400000|2022-03-20 06:40:00|323.57|320.67|323.59|320.69|323.59|320.69|323.57|320.67|7
1647758410000|2022-03-20 06:40:10|323.56|320.66|323.5|320.6|323.58|320.68|323.48|320.58|15
1647758420000|2022-03-20 06:40:20|323.51|320.61|323.59|320.69|323.61|320.71|323.5|320.6|22
1647758430000|2022-03-20 06:40:30|323.6|320.7|323.59|320.69|323.6|320.7|323.57|320.67|13
1647758440000|2022-03-20 06:40:40|323.6|320.7|323.6|320.7|323.6|320.7|323.59|320.69|7
1647758450000|2022-03-20 06:40:50|323.61|320.71|323.6|320.7|323.62|320.72|323.59|320.69|12
1647758460000|2022-03-20 06:41:00|323.62|320.72|323.69|320.79|323.69|320.79|323.61|320.71|18
1647758470000|2022-03-20 06:41:10|323.7|320.8|323.76|320.86|323.78|320.88|323.7|320.8|15
1647758480000|2022-03-20 06:41:20|323.77|320.87|323.77|320.87|323.77|320.87|323.74|320.84|7
1647758490000|2022-03-20 06:41:30|323.76|320.86|323.71|320.81|323.77|320.87|323.71|320.81|12
1647758500000|2022-03-20 06:41:40|323.74|320.84|323.67|320.77|323.75|320.85|323.65|320.75|13
1647758510000|2022-03-20 06:41:50|323.68|320.78|323.72|320.82|323.73|320.83|323.68|320.78|16
1647758520000|2022-03-20 06:42:00|323.71|320.81|323.71|320.81|323.72|320.82|323.71|320.81|7
1647758530000|2022-03-20 06:42:10|323.7|320.8|323.72|320.82|323.72|320.82|323.69|320.79|9
1647758540000|2022-03-20 06:42:20|323.73|320.83|323.73|320.83|323.73|320.83|323.73|320.83|1
1647758560000|2022-03-20 06:42:40|323.71|320.81|323.71|320.81|323.71|320.81|323.71|320.81|1
1647758570000|2022-03-20 06:42:50|323.69|320.79|323.7|320.8|323.71|320.81|323.69|320.79|8
1647758580000|2022-03-20 06:43:00|323.69|320.79|323.7|320.8|323.7|320.8|323.69|320.79|2
1647758590000|2022-03-20 06:43:10|323.71|320.81|323.7|320.8|323.71|320.81|323.7|320.8|2
1647758600000|2022-03-20 06:43:20|323.68|320.78|323.64|320.74|323.7|320.8|323.62|320.72|12
1647758610000|2022-03-20 06:43:30|323.62|320.72|323.64|320.74|323.64|320.74|323.62|320.72|2
1647758620000|2022-03-20 06:43:40|323.63|320.73|323.62|320.72|323.65|320.75|323.6|320.7|8
1647758630000|2022-03-20 06:43:50|323.61|320.71|323.62|320.72|323.63|320.73|323.59|320.69|8
1647758640000|2022-03-20 06:44:00|323.63|320.73|323.62|320.72|323.63|320.73|323.58|320.68|14
1647758650000|2022-03-20 06:44:10|323.63|320.73|323.6|320.7|323.63|320.73|323.58|320.68|13
1647758660000|2022-03-20 06:44:20|323.58|320.68|323.57|320.67|323.6|320.7|323.57|320.67|9
1647758670000|2022-03-20 06:44:30|323.58|320.68|323.58|320.68|323.58|320.68|323.57|320.67|3
1647758680000|2022-03-20 06:44:40|323.57|320.67|323.52|320.62|323.58|320.68|323.49|320.59|20
1647758690000|2022-03-20 06:44:50|323.53|320.63|323.51|320.61|323.53|320.63|323.49|320.59|9
1647758700000|2022-03-20 06:45:00|323.48|320.58|323.57|320.67|323.58|320.68|323.48|320.58|7
1647758710000|2022-03-20 06:45:10|323.56|320.66|323.45|320.55|323.56|320.66|323.34|320.44|25
1647758720000|2022-03-20 06:45:20|323.44|320.54|323.42|320.52|323.44|320.54|323.4|320.5|12
1647758730000|2022-03-20 06:45:30|323.43|320.53|323.42|320.52|323.43|320.53|323.4|320.5|12
1647758740000|2022-03-20 06:45:40|323.43|320.53|323.42|320.52|323.43|320.53|323.42|320.52|8
1647758750000|2022-03-20 06:45:50|323.41|320.51|323.43|320.53|323.43|320.53|323.41|320.51|11
1647758760000|2022-03-20 06:46:00|323.47|320.57|323.58|320.68|323.6|320.7|323.47|320.57|19
1647758770000|2022-03-20 06:46:10|323.57|320.67|323.63|320.73|323.69|320.79|323.57|320.67|20
1647758780000|2022-03-20 06:46:20|323.64|320.74|323.63|320.73|323.64|320.74|323.61|320.71|15
1647758790000|2022-03-20 06:46:30|323.62|320.72|323.61|320.71|323.62|320.72|323.59|320.69|8
1647758800000|2022-03-20 06:46:40|323.6|320.7|323.53|320.63|323.6|320.7|323.5|320.6|7
1647758810000|2022-03-20 06:46:50|323.54|320.64|323.53|320.63|323.56|320.66|323.52|320.62|9
1647758820000|2022-03-20 06:47:00|323.52|320.62|323.58|320.68|323.58|320.68|323.52|320.62|16
1647758830000|2022-03-20 06:47:10|323.57|320.67|323.65|320.75|323.66|320.76|323.54|320.64|11
1647758840000|2022-03-20 06:47:20|323.66|320.76|323.63|320.73|323.66|320.76|323.62|320.72|12
1647758850000|2022-03-20 06:47:30|323.64|320.74|323.64|320.74|323.66|320.76|323.63|320.73|10
1647758860000|2022-03-20 06:47:40|323.63|320.73|323.65|320.75|323.67|320.77|323.63|320.73|12
1647758870000|2022-03-20 06:47:50|323.63|320.73|323.64|320.74|323.66|320.76|323.63|320.73|6
1647758890000|2022-03-20 06:48:10|323.63|320.73|323.64|320.74|323.64|320.74|323.63|320.73|4
1647758900000|2022-03-20 06:48:20|323.66|320.76|323.64|320.74|323.66|320.76|323.59|320.69|12
1647758910000|2022-03-20 06:48:30|323.63|320.73|323.63|320.73|323.65|320.75|323.63|320.73|5
1647758920000|2022-03-20 06:48:40|323.64|320.74|323.63|320.73|323.65|320.75|323.63|320.73|7
1647758930000|2022-03-20 06:48:50|323.65|320.75|323.71|320.81|323.74|320.84|323.64|320.74|10
1647758940000|2022-03-20 06:49:00|323.74|320.84|323.63|320.73|323.74|320.84|323.63|320.73|13
1647758950000|2022-03-20 06:49:10|323.64|320.74|323.64|320.74|323.64|320.74|323.61|320.71|9
1647758960000|2022-03-20 06:49:20|323.63|320.73|323.63|320.73|323.65|320.75|323.61|320.71|15
1647758970000|2022-03-20 06:49:30|323.65|320.75|323.6|320.7|323.65|320.75|323.6|320.7|8
1647758980000|2022-03-20 06:49:40|323.63|320.73|323.64|320.74|323.64|320.74|323.63|320.73|2
1647758990000|2022-03-20 06:49:50|323.61|320.71|323.63|320.73|323.63|320.73|323.6|320.7|8
1647759000000|2022-03-20 06:50:00|323.62|320.72|323.56|320.66|323.64|320.74|323.54|320.64|16
1647759010000|2022-03-20 06:50:10|323.53|320.63|323.52|320.62|323.58|320.68|323.52|320.62|16
1647759020000|2022-03-20 06:50:20|323.51|320.61|323.52|320.62|323.54|320.64|323.51|320.61|10
1647759030000|2022-03-20 06:50:30|323.53|320.63|323.53|320.63|323.54|320.64|323.52|320.62|15
1647759040000|2022-03-20 06:50:40|323.52|320.62|323.54|320.64|323.54|320.64|323.52|320.62|7
1647759050000|2022-03-20 06:50:50|323.53|320.63|323.56|320.66|323.57|320.67|323.53|320.63|7
1647759060000|2022-03-20 06:51:00|323.58|320.68|323.56|320.66|323.58|320.68|323.56|320.66|17
1647759070000|2022-03-20 06:51:10|323.58|320.68|323.56|320.66|323.58|320.68|323.56|320.66|9
1647759080000|2022-03-20 06:51:20|323.57|320.67|323.56|320.66|323.57|320.67|323.56|320.66|2
1647759090000|2022-03-20 06:51:30|323.57|320.67|323.56|320.66|323.57|320.67|323.56|320.66|4
1647759100000|2022-03-20 06:51:40|323.57|320.67|323.56|320.66|323.57|320.67|323.56|320.66|4
1647759110000|2022-03-20 06:51:50|323.57|320.67|323.56|320.66|323.57|320.67|323.56|320.66|2
1647759120000|2022-03-20 06:52:00|323.58|320.68|323.57|320.67|323.58|320.68|323.57|320.67|4
1647759130000|2022-03-20 06:52:10|323.58|320.68|323.58|320.68|323.58|320.68|323.57|320.67|3
1647759140000|2022-03-20 06:52:20|323.57|320.67|323.57|320.67|323.57|320.67|323.56|320.66|5
1647759150000|2022-03-20 06:52:30|323.56|320.66|323.56|320.66|323.56|320.66|323.56|320.66|1
1647759160000|2022-03-20 06:52:40|323.55|320.65|323.52|320.62|323.55|320.65|323.51|320.61|6
1647759170000|2022-03-20 06:52:50|323.51|320.61|323.46|320.56|323.51|320.61|323.44|320.54|9
1647759180000|2022-03-20 06:53:00|323.45|320.55|323.37|320.47|323.45|320.55|323.37|320.47|9
1647759190000|2022-03-20 06:53:10|323.38|320.48|323.24|320.34|323.38|320.48|323.08|320.18|20
1647759200000|2022-03-20 06:53:20|323.22|320.32|323.26|320.36|323.28|320.38|323.22|320.32|15
1647759210000|2022-03-20 06:53:30|323.25|320.35|323.23|320.33|323.27|320.37|323.21|320.31|9
1647759220000|2022-03-20 06:53:40|323.21|320.31|323.22|320.32|323.23|320.33|323.21|320.31|8
1647759230000|2022-03-20 06:53:50|323.19|320.29|323.22|320.32|323.22|320.32|323.18|320.28|13
1647759240000|2022-03-20 06:54:00|323.23|320.33|323.21|320.31|323.23|320.33|323.21|320.31|8
1647759250000|2022-03-20 06:54:10|323.22|320.32|323.21|320.31|323.22|320.32|323.19|320.29|4
1647759260000|2022-03-20 06:54:20|323.22|320.32|323.21|320.31|323.22|320.32|323.21|320.31|6
1647759270000|2022-03-20 06:54:30|323.19|320.29|323.22|320.32|323.23|320.33|323.19|320.29|6
1647759280000|2022-03-20 06:54:40|323.21|320.31|323.22|320.32|323.22|320.32|323.21|320.31|6
1647759290000|2022-03-20 06:54:50|323.21|320.31|323.22|320.32|323.23|320.33|323.21|320.31|4
1647759300000|2022-03-20 06:55:00|323.23|320.33|323.22|320.32|323.23|320.33|323.2|320.3|6
1647759310000|2022-03-20 06:55:10|323.23|320.33|323.22|320.32|323.23|320.33|323.22|320.32|4
1647759320000|2022-03-20 06:55:20|323.19|320.29|323.22|320.32|323.22|320.32|323.19|320.29|6
1647759330000|2022-03-20 06:55:30|323.23|320.33|323.15|320.25|323.23|320.33|323.15|320.25|9
1647759340000|2022-03-20 06:55:40|323.14|320.24|323.07|320.17|323.15|320.25|323.06|320.16|9
1647759350000|2022-03-20 06:55:50|323.05|320.15|323|320.1|323.07|320.17|323|320.1|24
1647759360000|2022-03-20 06:56:00|322.99|320.09|322.99|320.09|323|320.1|322.96|320.06|12
1647759370000|2022-03-20 06:56:10|322.98|320.08|322.99|320.09|323.02|320.12|322.96|320.06|14
1647759380000|2022-03-20 06:56:20|322.96|320.06|322.98|320.08|322.99|320.09|322.96|320.06|14
1647759390000|2022-03-20 06:56:30|322.99|320.09|322.99|320.09|323.01|320.11|322.94|320.04|24
1647759400000|2022-03-20 06:56:40|322.95|320.05|323|320.1|323.01|320.11|322.95|320.05|11
1647759410000|2022-03-20 06:56:50|322.96|320.06|323.02|320.12|323.03|320.13|322.96|320.06|10
1647759420000|2022-03-20 06:57:00|323.03|320.13|323.03|320.13|323.03|320.13|323|320.1|9
1647759430000|2022-03-20 06:57:10|323|320.1|323.01|320.11|323.03|320.13|323|320.1|15
1647759440000|2022-03-20 06:57:20|322.99|320.09|323.02|320.12|323.02|320.12|322.99|320.09|12
1647759450000|2022-03-20 06:57:30|323.01|320.11|323.02|320.12|323.03|320.13|322.99|320.09|15
1647759460000|2022-03-20 06:57:40|323.04|320.14|323.01|320.11|323.04|320.14|322.99|320.09|13
1647759470000|2022-03-20 06:57:50|323.03|320.13|323.01|320.11|323.03|320.13|323|320.1|6
1647759480000|2022-03-20 06:58:00|323.03|320.13|322.99|320.09|323.04|320.14|322.99|320.09|13
1647759490000|2022-03-20 06:58:10|323.02|320.12|323.04|320.14|323.04|320.14|322.99|320.09|14
1647759500000|2022-03-20 06:58:20|323.06|320.16|323.07|320.17|323.07|320.17|323.03|320.13|12
1647759510000|2022-03-20 06:58:30|323.06|320.16|323.06|320.16|323.08|320.18|323.03|320.13|14
1647759520000|2022-03-20 06:58:40|323.07|320.17|323.06|320.16|323.07|320.17|323.06|320.16|2
1647759530000|2022-03-20 06:58:50|323.07|320.17|323.06|320.16|323.07|320.17|323.05|320.15|8
1647759540000|2022-03-20 06:59:00|323.05|320.15|323.1|320.2|323.1|320.2|323.05|320.15|5
1647759550000|2022-03-20 06:59:10|323.08|320.18|323.08|320.18|323.08|320.18|323.05|320.15|4
1647759560000|2022-03-20 06:59:20|323.07|320.17|323.06|320.16|323.1|320.2|323.06|320.16|8
1647759570000|2022-03-20 06:59:30|323.04|320.14|323.04|320.14|323.08|320.18|323.03|320.13|13
1647759580000|2022-03-20 06:59:40|323.05|320.15|323.01|320.11|323.08|320.18|323.01|320.11|8
1647759590000|2022-03-20 06:59:50|323.03|320.13|323.02|320.12|323.03|320.13|323|320.1|15
1647759600000|2022-03-20 07:00:00|323.01|320.11|322.94|320.04|323.02|320.12|322.9|320|24
1647759610000|2022-03-20 07:00:10|322.93|320.03|322.97|320.07|323|320.1|322.93|320.03|11
1647759620000|2022-03-20 07:00:20|322.98|320.08|322.84|319.94|322.98|320.08|322.84|319.94|13
1647759630000|2022-03-20 07:00:30|322.85|319.95|322.84|319.94|322.85|319.95|322.82|319.92|5
1647759640000|2022-03-20 07:00:40|322.85|319.95|322.83|319.93|322.85|319.95|322.83|319.93|12
1647759650000|2022-03-20 07:00:50|322.82|319.92|322.79|319.89|322.82|319.92|322.75|319.85|15
1647759660000|2022-03-20 07:01:00|322.78|319.88|322.89|319.99|322.91|320.01|322.78|319.88|14
1647759670000|2022-03-20 07:01:10|322.86|319.96|322.9|320|322.91|320.01|322.86|319.96|12
1647759680000|2022-03-20 07:01:20|322.87|319.97|322.9|320|322.9|320|322.86|319.96|9
1647759690000|2022-03-20 07:01:30|322.89|319.99|322.89|319.99|322.9|320|322.86|319.96|10
1647759700000|2022-03-20 07:01:40|322.86|319.96|322.91|320.01|322.92|320.02|322.86|319.96|8
1647759710000|2022-03-20 07:01:50|322.9|320|322.9|320|322.91|320.01|322.9|320|5
1647759720000|2022-03-20 07:02:00|322.92|320.02|322.94|320.04|322.94|320.04|322.87|319.97|15
1647759730000|2022-03-20 07:02:10|322.93|320.03|322.93|320.03|322.94|320.04|322.9|320|8
1647759740000|2022-03-20 07:02:20|322.92|320.02|322.94|320.04|322.94|320.04|322.9|320|7
1647759750000|2022-03-20 07:02:30|322.95|320.05|322.93|320.03|322.95|320.05|322.92|320.02|7
1647759760000|2022-03-20 07:02:40|322.94|320.04|322.95|320.05|322.96|320.06|322.91|320.01|7
1647759770000|2022-03-20 07:02:50|322.96|320.06|323.08|320.18|323.1|320.2|322.95|320.05|11
1647759780000|2022-03-20 07:03:00|323.07|320.17|323.15|320.25|323.15|320.25|323.07|320.17|8
1647759790000|2022-03-20 07:03:10|323.16|320.26|323.16|320.26|323.17|320.27|323.11|320.21|12
1647759800000|2022-03-20 07:03:20|323.17|320.27|323.18|320.28|323.22|320.32|323.16|320.26|13
1647759810000|2022-03-20 07:03:30|323.21|320.31|323.21|320.31|323.22|320.32|323.18|320.28|17
1647759820000|2022-03-20 07:03:40|323.22|320.32|323.21|320.31|323.22|320.32|323.21|320.31|2
1647759830000|2022-03-20 07:03:50|323.23|320.33|323.4|320.5|323.4|320.5|323.23|320.33|16
1647759840000|2022-03-20 07:04:00|323.41|320.51|323.62|320.72|323.65|320.75|323.4|320.5|22
1647759850000|2022-03-20 07:04:10|323.65|320.75|323.61|320.71|323.68|320.78|323.56|320.66|19
1647759860000|2022-03-20 07:04:20|323.6|320.7|323.58|320.68|323.62|320.72|323.57|320.67|21
1647759870000|2022-03-20 07:04:30|323.57|320.67|323.62|320.72|323.62|320.72|323.55|320.65|9
1647759880000|2022-03-20 07:04:40|323.63|320.73|323.66|320.76|323.67|320.77|323.62|320.72|6
1647759890000|2022-03-20 07:04:50|323.63|320.73|323.66|320.76|323.68|320.78|323.63|320.73|10
1647759900000|2022-03-20 07:05:00|323.65|320.75|323.6|320.7|323.66|320.76|323.56|320.66|15
1647759910000|2022-03-20 07:05:10|323.56|320.66|323.51|320.61|323.56|320.66|323.49|320.59|19
1647759920000|2022-03-20 07:05:20|323.5|320.6|323.51|320.61|323.52|320.62|323.5|320.6|11
1647759930000|2022-03-20 07:05:30|323.5|320.6|323.5|320.6|323.51|320.61|323.49|320.59|9
1647759940000|2022-03-20 07:05:40|323.47|320.57|323.49|320.59|323.51|320.61|323.47|320.57|9
1647759950000|2022-03-20 07:05:50|323.5|320.6|323.36|320.46|323.5|320.6|323.32|320.42|16
1647759960000|2022-03-20 07:06:00|323.38|320.48|323.57|320.67|323.57|320.67|323.38|320.48|22
1647759970000|2022-03-20 07:06:10|323.58|320.68|323.65|320.75|323.65|320.75|323.57|320.67|10
1647759980000|2022-03-20 07:06:20|323.67|320.77|323.72|320.82|323.75|320.85|323.67|320.77|13
1647759990000|2022-03-20 07:06:30|323.73|320.83|323.73|320.83|323.75|320.85|323.72|320.82|7
1647760000000|2022-03-20 07:06:40|323.74|320.84|323.75|320.85|323.75|320.85|323.73|320.83|4
1647760010000|2022-03-20 07:06:50|323.74|320.84|323.73|320.83|323.75|320.85|323.73|320.83|6
1647760020000|2022-03-20 07:07:00|323.72|320.82|323.7|320.8|323.73|320.83|323.67|320.77|7
1647760030000|2022-03-20 07:07:10|323.72|320.82|323.69|320.79|323.72|320.82|323.69|320.79|9
1647760040000|2022-03-20 07:07:20|323.66|320.76|323.69|320.79|323.69|320.79|323.66|320.76|4
1647760050000|2022-03-20 07:07:30|323.7|320.8|323.7|320.8|323.72|320.82|323.7|320.8|9
1647760060000|2022-03-20 07:07:40|323.66|320.76|323.71|320.81|323.71|320.81|323.66|320.76|17
1647760070000|2022-03-20 07:07:50|323.7|320.8|323.7|320.8|323.72|320.82|323.7|320.8|5
1647760080000|2022-03-20 07:08:00|323.71|320.81|323.71|320.81|323.72|320.82|323.7|320.8|10
1647760090000|2022-03-20 07:08:10|323.72|320.82|323.71|320.81|323.72|320.82|323.71|320.81|4
1647760100000|2022-03-20 07:08:20|323.7|320.8|323.7|320.8|323.71|320.81|323.67|320.77|9
1647760110000|2022-03-20 07:08:30|323.73|320.83|323.72|320.82|323.73|320.83|323.72|320.82|6
1647760120000|2022-03-20 07:08:40|323.68|320.78|323.72|320.82|323.72|320.82|323.68|320.78|2
1647760130000|2022-03-20 07:08:50|323.73|320.83|323.67|320.77|323.73|320.83|323.67|320.77|8
1647760140000|2022-03-20 07:09:00|323.68|320.78|323.7|320.8|323.7|320.8|323.68|320.78|7
1647760150000|2022-03-20 07:09:10|323.69|320.79|323.7|320.8|323.7|320.8|323.69|320.79|4
1647760160000|2022-03-20 07:09:20|323.68|320.78|323.73|320.83|323.74|320.84|323.68|320.78|10
1647760170000|2022-03-20 07:09:30|323.74|320.84|323.74|320.84|323.74|320.84|323.72|320.82|9
1647760180000|2022-03-20 07:09:40|323.72|320.82|323.75|320.85|323.76|320.86|323.72|320.82|8
1647760190000|2022-03-20 07:09:50|323.73|320.83|323.72|320.82|323.76|320.86|323.7|320.8|14
1647760200000|2022-03-20 07:10:00|323.71|320.81|323.69|320.79|323.73|320.83|323.67|320.77|16
1647760210000|2022-03-20 07:10:10|323.67|320.77|323.69|320.79|323.7|320.8|323.67|320.77|9
1647760220000|2022-03-20 07:10:20|323.7|320.8|323.7|320.8|323.7|320.8|323.67|320.77|11
1647760230000|2022-03-20 07:10:30|323.68|320.78|323.7|320.8|323.7|320.8|323.68|320.78|4
1647760240000|2022-03-20 07:10:40|323.71|320.81|323.71|320.81|323.72|320.82|323.69|320.79|7
1647760250000|2022-03-20 07:10:50|323.72|320.82|323.79|320.89|323.79|320.89|323.7|320.8|10
1647760260000|2022-03-20 07:11:00|323.8|320.9|323.81|320.91|323.81|320.91|323.77|320.87|4
1647760270000|2022-03-20 07:11:10|323.79|320.89|323.82|320.92|323.83|320.93|323.77|320.87|14
1647760280000|2022-03-20 07:11:20|323.83|320.93|323.82|320.92|323.83|320.93|323.82|320.92|8
1647760290000|2022-03-20 07:11:30|323.81|320.91|323.81|320.91|323.82|320.92|323.8|320.9|13
1647760300000|2022-03-20 07:11:40|323.82|320.92|323.81|320.91|323.82|320.92|323.79|320.89|15
1647760310000|2022-03-20 07:11:50|323.82|320.92|323.81|320.91|323.82|320.92|323.81|320.91|4
1647760320000|2022-03-20 07:12:00|323.82|320.92|323.81|320.91|323.82|320.92|323.8|320.9|6
1647760330000|2022-03-20 07:12:10|323.82|320.92|323.82|320.92|323.82|320.92|323.81|320.91|7
1647760340000|2022-03-20 07:12:20|323.81|320.91|323.82|320.92|323.82|320.92|323.81|320.91|4
1647760350000|2022-03-20 07:12:30|323.8|320.9|323.81|320.91|323.82|320.92|323.79|320.89|13
1647760360000|2022-03-20 07:12:40|323.79|320.89|323.81|320.91|323.82|320.92|323.79|320.89|5
1647760370000|2022-03-20 07:12:50|323.82|320.92|324.09|321.19|324.16|321.26|323.81|320.91|14
1647760380000|2022-03-20 07:13:00|324.04|321.14|324.14|321.24|324.14|321.24|324.04|321.14|8
1647760390000|2022-03-20 07:13:10|324.1|321.2|324.12|321.22|324.15|321.25|324.1|321.2|11
1647760400000|2022-03-20 07:13:20|324.11|321.21|324.13|321.23|324.14|321.24|324.11|321.21|11
1647760410000|2022-03-20 07:13:30|324.08|321.18|324.1|321.2|324.14|321.24|324.08|321.18|8
1647760420000|2022-03-20 07:13:40|324.13|321.23|324.14|321.24|324.15|321.25|324.1|321.2|12
1647760430000|2022-03-20 07:13:50|324.12|321.22|324.03|321.13|324.12|321.22|324.02|321.12|12
1647760440000|2022-03-20 07:14:00|324.05|321.15|323.97|321.07|324.05|321.15|323.97|321.07|14
1647760450000|2022-03-20 07:14:10|323.98|321.08|323.96|321.06|323.98|321.08|323.94|321.04|10
1647760460000|2022-03-20 07:14:20|323.95|321.05|323.79|320.89|323.96|321.06|323.79|320.89|23
1647760470000|2022-03-20 07:14:30|323.8|320.9|323.73|320.83|323.86|320.96|323.71|320.81|26
1647760480000|2022-03-20 07:14:40|323.72|320.82|323.64|320.74|323.73|320.83|323.62|320.72|14
1647760490000|2022-03-20 07:14:50|323.65|320.75|323.65|320.75|323.67|320.77|323.61|320.71|15
1647760500000|2022-03-20 07:15:00|323.64|320.74|323.71|320.81|323.72|320.82|323.62|320.72|19
1647760510000|2022-03-20 07:15:10|323.72|320.82|323.73|320.83|323.73|320.83|323.72|320.82|6
1647760520000|2022-03-20 07:15:20|323.74|320.84|323.73|320.83|323.74|320.84|323.71|320.81|7
1647760530000|2022-03-20 07:15:30|323.74|320.84|323.84|320.94|323.84|320.94|323.73|320.83|14
1647760540000|2022-03-20 07:15:40|323.83|320.93|323.85|320.95|323.85|320.95|323.83|320.93|5
1647760550000|2022-03-20 07:15:50|323.86|320.96|323.87|320.97|323.87|320.97|323.85|320.95|3
1647760560000|2022-03-20 07:16:00|323.91|321.01|323.96|321.06|323.98|321.08|323.91|321.01|13
1647760570000|2022-03-20 07:16:10|323.98|321.08|323.96|321.06|323.98|321.08|323.92|321.02|4
1647760590000|2022-03-20 07:16:30|323.97|321.07|324|321.1|324|321.1|323.96|321.06|6
1647760600000|2022-03-20 07:16:40|324.01|321.11|324.02|321.12|324.04|321.14|324|321.1|8
1647760610000|2022-03-20 07:16:50|324.03|321.13|324.05|321.15|324.06|321.16|324.02|321.12|9
1647760620000|2022-03-20 07:17:00|324.06|321.16|324.06|321.16|324.07|321.17|324.05|321.15|11
1647760630000|2022-03-20 07:17:10|324.05|321.15|324.05|321.15|324.05|321.15|324.05|321.15|1
1647760640000|2022-03-20 07:17:20|324.06|321.16|324|321.1|324.07|321.17|324|321.1|13
1647760650000|2022-03-20 07:17:30|323.97|321.07|323.98|321.08|323.99|321.09|323.97|321.07|6
1647760660000|2022-03-20 07:17:40|323.97|321.07|323.98|321.08|323.99|321.09|323.97|321.07|5
1647760670000|2022-03-20 07:17:50|323.99|321.09|323.98|321.08|323.99|321.09|323.98|321.08|2
1647760680000|2022-03-20 07:18:00|323.96|321.06|323.98|321.08|323.99|321.09|323.95|321.05|11
1647760690000|2022-03-20 07:18:10|323.96|321.06|323.96|321.06|323.98|321.08|323.94|321.04|12
1647760710000|2022-03-20 07:18:30|323.94|321.04|323.97|321.07|323.97|321.07|323.94|321.04|12
1647760720000|2022-03-20 07:18:40|323.94|321.04|323.87|320.97|323.96|321.06|323.84|320.94|12
1647760730000|2022-03-20 07:18:50|323.9|321|323.89|320.99|323.9|321|323.86|320.96|16
1647760740000|2022-03-20 07:19:00|323.91|321.01|323.85|320.95|323.91|321.01|323.82|320.92|20
1647760750000|2022-03-20 07:19:10|323.86|320.96|323.86|320.96|323.86|320.96|323.81|320.91|4
1647760760000|2022-03-20 07:19:20|323.85|320.95|323.86|320.96|323.87|320.97|323.81|320.91|5
1647760770000|2022-03-20 07:19:30|323.85|320.95|323.84|320.94|323.87|320.97|323.84|320.94|4
1647760780000|2022-03-20 07:19:40|323.79|320.89|323.72|320.82|323.84|320.94|323.72|320.82|23
1647760790000|2022-03-20 07:19:50|323.73|320.83|323.68|320.78|323.74|320.84|323.68|320.78|17
1647760800000|2022-03-20 07:20:00|323.67|320.77|323.55|320.65|323.68|320.78|323.53|320.63|20
1647760810000|2022-03-20 07:20:10|323.56|320.66|323.66|320.76|323.66|320.76|323.52|320.62|17
1647760820000|2022-03-20 07:20:20|323.64|320.74|323.66|320.76|323.67|320.77|323.64|320.74|13
1647760830000|2022-03-20 07:20:30|323.68|320.78|323.71|320.81|323.71|320.81|323.68|320.78|13
1647760840000|2022-03-20 07:20:40|323.72|320.82|323.72|320.82|323.75|320.85|323.69|320.79|8
1647760850000|2022-03-20 07:20:50|323.73|320.83|323.73|320.83|323.76|320.86|323.72|320.82|9
1647760860000|2022-03-20 07:21:00|323.71|320.81|323.73|320.83|323.75|320.85|323.71|320.81|8
1647760870000|2022-03-20 07:21:10|323.72|320.82|323.73|320.83|323.75|320.85|323.71|320.81|7
1647760880000|2022-03-20 07:21:20|323.72|320.82|323.73|320.83|323.73|320.83|323.72|320.82|10
1647760890000|2022-03-20 07:21:30|323.72|320.82|323.72|320.82|323.73|320.83|323.72|320.82|3
1647760900000|2022-03-20 07:21:40|323.73|320.83|323.73|320.83|323.73|320.83|323.72|320.82|9
1647760910000|2022-03-20 07:21:50|323.75|320.85|323.73|320.83|323.75|320.85|323.73|320.83|2
1647760920000|2022-03-20 07:22:00|323.71|320.81|323.73|320.83|323.73|320.83|323.71|320.81|2
1647760930000|2022-03-20 07:22:10|323.75|320.85|323.78|320.88|323.79|320.89|323.74|320.84|5
1647760940000|2022-03-20 07:22:20|323.76|320.86|323.85|320.95|323.85|320.95|323.76|320.86|12
1647760950000|2022-03-20 07:22:30|323.86|320.96|323.84|320.94|323.88|320.98|323.8|320.9|14
1647760960000|2022-03-20 07:22:40|323.86|320.96|323.92|321.02|323.93|321.03|323.86|320.96|7
1647760970000|2022-03-20 07:22:50|323.93|321.03|323.93|321.03|323.93|321.03|323.91|321.01|14
1647760980000|2022-03-20 07:23:00|323.92|321.02|323.88|320.98|323.93|321.03|323.87|320.97|9
1647760990000|2022-03-20 07:23:10|323.87|320.97|323.87|320.97|323.88|320.98|323.85|320.95|9
1647761000000|2022-03-20 07:23:20|323.86|320.96|323.85|320.95|323.88|320.98|323.84|320.94|10
1647761010000|2022-03-20 07:23:30|323.87|320.97|323.85|320.95|323.87|320.97|323.83|320.93|8
1647761020000|2022-03-20 07:23:40|323.83|320.93|323.85|320.95|323.85|320.95|323.83|320.93|2
1647761030000|2022-03-20 07:23:50|323.83|320.93|323.82|320.92|323.85|320.95|323.8|320.9|8
1647761040000|2022-03-20 07:24:00|323.83|320.93|323.73|320.83|323.83|320.93|323.71|320.81|22
1647761050000|2022-03-20 07:24:10|323.76|320.86|323.73|320.83|323.76|320.86|323.72|320.82|10
1647761060000|2022-03-20 07:24:20|323.72|320.82|323.73|320.83|323.73|320.83|323.71|320.81|6
1647761070000|2022-03-20 07:24:30|323.72|320.82|323.73|320.83|323.74|320.84|323.72|320.82|8
1647761080000|2022-03-20 07:24:40|323.72|320.82|323.72|320.82|323.74|320.84|323.7|320.8|11
1647761090000|2022-03-20 07:24:50|323.73|320.83|323.72|320.82|323.74|320.84|323.72|320.82|8
1647761100000|2022-03-20 07:25:00|323.74|320.84|323.72|320.82|323.74|320.84|323.71|320.81|7
1647761110000|2022-03-20 07:25:10|323.74|320.84|323.64|320.74|323.74|320.84|323.6|320.7|12
1647761120000|2022-03-20 07:25:20|323.63|320.73|323.65|320.75|323.66|320.76|323.61|320.71|11
1647761130000|2022-03-20 07:25:30|323.66|320.76|323.67|320.77|323.67|320.77|323.62|320.72|10
1647761140000|2022-03-20 07:25:40|323.66|320.76|323.63|320.73|323.66|320.76|323.59|320.69|15
1647761150000|2022-03-20 07:25:50|323.59|320.69|323.63|320.73|323.65|320.75|323.59|320.69|5
1647761160000|2022-03-20 07:26:00|323.65|320.75|323.63|320.73|323.65|320.75|323.63|320.73|4
1647761170000|2022-03-20 07:26:10|323.59|320.69|323.65|320.75|323.65|320.75|323.59|320.69|4
1647761180000|2022-03-20 07:26:20|323.68|320.78|323.69|320.79|323.71|320.81|323.67|320.77|7
1647761190000|2022-03-20 07:26:30|323.7|320.8|323.69|320.79|323.7|320.8|323.69|320.79|2
1647761200000|2022-03-20 07:26:40|323.7|320.8|323.69|320.79|323.7|320.8|323.66|320.76|4
1647761210000|2022-03-20 07:26:50|323.7|320.8|323.71|320.81|323.71|320.81|323.67|320.77|8
1647761220000|2022-03-20 07:27:00|323.69|320.79|323.7|320.8|323.7|320.8|323.69|320.79|2
1647761230000|2022-03-20 07:27:10|323.69|320.79|323.7|320.8|323.71|320.81|323.66|320.76|9
1647761240000|2022-03-20 07:27:20|323.68|320.78|323.7|320.8|323.7|320.8|323.68|320.78|2
1647761250000|2022-03-20 07:27:30|323.71|320.81|323.71|320.81|323.71|320.81|323.67|320.77|15
1647761260000|2022-03-20 07:27:40|323.7|320.8|323.75|320.85|323.76|320.86|323.7|320.8|17
1647761270000|2022-03-20 07:27:50|323.76|320.86|323.76|320.86|323.77|320.87|323.73|320.83|5
1647761290000|2022-03-20 07:28:10|323.73|320.83|323.69|320.79|323.73|320.83|323.69|320.79|6
1647761300000|2022-03-20 07:28:20|323.7|320.8|323.61|320.71|323.7|320.8|323.6|320.7|10
1647761310000|2022-03-20 07:28:30|323.62|320.72|323.63|320.73|323.64|320.74|323.61|320.71|17
1647761320000|2022-03-20 07:28:40|323.65|320.75|323.64|320.74|323.65|320.75|323.63|320.73|5
1647761330000|2022-03-20 07:28:50|323.63|320.73|323.64|320.74|323.64|320.74|323.59|320.69|9
1647761340000|2022-03-20 07:29:00|323.63|320.73|323.65|320.75|323.65|320.75|323.62|320.72|10
1647761350000|2022-03-20 07:29:10|323.63|320.73|323.62|320.72|323.65|320.75|323.59|320.69|9
1647761360000|2022-03-20 07:29:20|323.61|320.71|323.57|320.67|323.61|320.71|323.56|320.66|11
1647761370000|2022-03-20 07:29:30|323.56|320.66|323.52|320.62|323.56|320.66|323.5|320.6|15
1647761380000|2022-03-20 07:29:40|323.51|320.61|323.5|320.6|323.52|320.62|323.5|320.6|10
1647761390000|2022-03-20 07:29:50|323.51|320.61|323.53|320.63|323.53|320.63|323.48|320.58|12
1647761400000|2022-03-20 07:30:00|323.54|320.64|323.62|320.72|323.63|320.73|323.51|320.61|22
1647761410000|2022-03-20 07:30:10|323.61|320.71|323.69|320.79|323.69|320.79|323.58|320.68|13
1647761420000|2022-03-20 07:30:20|323.68|320.78|323.72|320.82|323.73|320.83|323.68|320.78|17
1647761430000|2022-03-20 07:30:30|323.71|320.81|323.76|320.86|323.76|320.86|323.71|320.81|5
1647761440000|2022-03-20 07:30:40|323.77|320.87|323.65|320.75|323.85|320.95|323.65|320.75|20
1647761450000|2022-03-20 07:30:50|323.66|320.76|323.64|320.74|323.69|320.79|323.64|320.74|11
1647761460000|2022-03-20 07:31:00|323.67|320.77|323.62|320.72|323.67|320.77|323.59|320.69|10
1647761470000|2022-03-20 07:31:10|323.61|320.71|323.61|320.71|323.64|320.74|323.58|320.68|9
1647761480000|2022-03-20 07:31:20|323.62|320.72|323.63|320.73|323.65|320.75|323.62|320.72|9
1647761490000|2022-03-20 07:31:30|323.65|320.75|323.74|320.84|323.74|320.84|323.63|320.73|17
1647761500000|2022-03-20 07:31:40|323.77|320.87|323.74|320.84|323.77|320.87|323.73|320.83|6
1647761510000|2022-03-20 07:31:50|323.73|320.83|323.74|320.84|323.76|320.86|323.73|320.83|13
1647761520000|2022-03-20 07:32:00|323.7|320.8|323.74|320.84|323.74|320.84|323.7|320.8|2
1647761530000|2022-03-20 07:32:10|323.75|320.85|323.75|320.85|323.77|320.87|323.7|320.8|8
1647761540000|2022-03-20 07:32:20|323.74|320.84|323.75|320.85|323.78|320.88|323.7|320.8|12
1647761550000|2022-03-20 07:32:30|323.74|320.84|323.74|320.84|323.76|320.86|323.7|320.8|7
1647761560000|2022-03-20 07:32:40|323.75|320.85|323.75|320.85|323.77|320.87|323.75|320.85|5
1647761570000|2022-03-20 07:32:50|323.7|320.8|323.69|320.79|323.76|320.86|323.69|320.79|10
1647761580000|2022-03-20 07:33:00|323.68|320.78|323.69|320.79|323.7|320.8|323.66|320.76|12
1647761590000|2022-03-20 07:33:10|323.7|320.8|323.7|320.8|323.7|320.8|323.68|320.78|4
1647761600000|2022-03-20 07:33:20|323.73|320.83|323.7|320.8|323.73|320.83|323.66|320.76|5
1647761610000|2022-03-20 07:33:30|323.69|320.79|323.72|320.82|323.73|320.83|323.65|320.75|13
1647761620000|2022-03-20 07:33:40|323.73|320.83|323.73|320.83|323.75|320.85|323.73|320.83|10
1647761630000|2022-03-20 07:33:50|323.74|320.84|323.74|320.84|323.76|320.86|323.7|320.8|19
1647761640000|2022-03-20 07:34:00|323.76|320.86|323.75|320.85|323.77|320.87|323.7|320.8|15
1647761650000|2022-03-20 07:34:10|323.74|320.84|323.63|320.73|323.77|320.87|323.61|320.71|23
1647761660000|2022-03-20 07:34:20|323.6|320.7|323.61|320.71|323.63|320.73|323.59|320.69|9
1647761670000|2022-03-20 07:34:30|323.65|320.75|323.63|320.73|323.65|320.75|323.61|320.71|12
1647761680000|2022-03-20 07:34:40|323.62|320.72|323.61|320.71|323.64|320.74|323.59|320.69|15
1647761690000|2022-03-20 07:34:50|323.6|320.7|323.67|320.77|323.67|320.77|323.6|320.7|15
1647761700000|2022-03-20 07:35:00|323.66|320.76|323.66|320.76|323.66|320.76|323.6|320.7|7
1647761710000|2022-03-20 07:35:10|323.68|320.78|323.67|320.77|323.68|320.78|323.66|320.76|4
1647761720000|2022-03-20 07:35:20|323.69|320.79|323.66|320.76|323.69|320.79|323.61|320.71|10
1647761730000|2022-03-20 07:35:30|323.68|320.78|323.53|320.63|323.68|320.78|323.52|320.62|8
1647761750000|2022-03-20 07:35:50|323.54|320.64|323.51|320.61|323.54|320.64|323.5|320.6|8
1647761760000|2022-03-20 07:36:00|323.54|320.64|323.52|320.62|323.54|320.64|323.52|320.62|4
1647761770000|2022-03-20 07:36:10|323.54|320.64|323.42|320.52|323.54|320.64|323.41|320.51|13
1647761780000|2022-03-20 07:36:20|323.44|320.54|323.38|320.48|323.44|320.54|323.38|320.48|7
1647761790000|2022-03-20 07:36:30|323.36|320.46|323.28|320.38|323.38|320.48|323.25|320.35|26
1647761800000|2022-03-20 07:36:40|323.31|320.41|323.28|320.38|323.31|320.41|323.25|320.35|15
1647761810000|2022-03-20 07:36:50|323.27|320.37|323.23|320.33|323.28|320.38|323.19|320.29|19
1647761820000|2022-03-20 07:37:00|323.22|320.32|323.23|320.33|323.24|320.34|323.21|320.31|6
1647761830000|2022-03-20 07:37:10|323.24|320.34|323.23|320.33|323.24|320.34|323.22|320.32|6
1647761840000|2022-03-20 07:37:20|323.22|320.32|323.15|320.25|323.22|320.32|323.14|320.24|9
1647761850000|2022-03-20 07:37:30|323.14|320.24|323.2|320.3|323.21|320.31|323.14|320.24|12
1647761860000|2022-03-20 07:37:40|323.21|320.31|323.21|320.31|323.23|320.33|323.19|320.29|15
1647761870000|2022-03-20 07:37:50|323.2|320.3|323.04|320.14|323.22|320.32|323.04|320.14|21
1647761880000|2022-03-20 07:38:00|323.07|320.17|323.13|320.23|323.14|320.24|323.06|320.16|9
1647761890000|2022-03-20 07:38:10|323.14|320.24|323.19|320.29|323.2|320.3|323.14|320.24|16
1647761900000|2022-03-20 07:38:20|323.2|320.3|323.17|320.27|323.2|320.3|323.17|320.27|13
1647761910000|2022-03-20 07:38:30|323.18|320.28|323.18|320.28|323.19|320.29|323.17|320.27|7
1647761920000|2022-03-20 07:38:40|323.19|320.29|323.2|320.3|323.22|320.32|323.19|320.29|8
1647761930000|2022-03-20 07:38:50|323.21|320.31|323.24|320.34|323.24|320.34|323.2|320.3|9
1647761940000|2022-03-20 07:39:00|323.22|320.32|323.24|320.34|323.24|320.34|323.22|320.32|6
1647761950000|2022-03-20 07:39:10|323.22|320.32|323.25|320.35|323.25|320.35|323.22|320.32|9
1647761960000|2022-03-20 07:39:20|323.26|320.36|323.25|320.35|323.26|320.36|323.25|320.35|2
1647761970000|2022-03-20 07:39:30|323.26|320.36|323.31|320.41|323.32|320.42|323.25|320.35|8
1647761980000|2022-03-20 07:39:40|323.33|320.43|323.33|320.43|323.33|320.43|323.31|320.41|10
1647761990000|2022-03-20 07:39:50|323.34|320.44|323.34|320.44|323.35|320.45|323.33|320.43|5
1647762000000|2022-03-20 07:40:00|323.35|320.45|323.3|320.4|323.35|320.45|323.3|320.4|4
1647762010000|2022-03-20 07:40:10|323.31|320.41|323.31|320.41|323.31|320.41|323.31|320.41|1
1647762020000|2022-03-20 07:40:20|323.32|320.42|323.37|320.47|323.37|320.47|323.31|320.41|7
1647762030000|2022-03-20 07:40:30|323.36|320.46|323.43|320.53|323.43|320.53|323.36|320.46|9
1647762040000|2022-03-20 07:40:40|323.42|320.52|323.43|320.53|323.43|320.53|323.41|320.51|11
1647762060000|2022-03-20 07:41:00|323.44|320.54|323.32|320.42|323.44|320.54|323.32|320.42|12
1647762070000|2022-03-20 07:41:10|323.34|320.44|323.33|320.43|323.34|320.44|323.32|320.42|10
1647762080000|2022-03-20 07:41:20|323.31|320.41|323.32|320.42|323.32|320.42|323.31|320.41|2
1647762090000|2022-03-20 07:41:30|323.33|320.43|323.31|320.41|323.33|320.43|323.3|320.4|4
1647762100000|2022-03-20 07:41:40|323.32|320.42|323.31|320.41|323.32|320.42|323.29|320.39|9
1647762110000|2022-03-20 07:41:50|323.29|320.39|323.09|320.19|323.31|320.41|323.09|320.19|19
1647762120000|2022-03-20 07:42:00|323.08|320.18|322.96|320.06|323.08|320.18|322.91|320.01|26
1647762130000|2022-03-20 07:42:10|322.98|320.08|323.04|320.14|323.09|320.19|322.96|320.06|21
1647762140000|2022-03-20 07:42:20|323.05|320.15|323.01|320.11|323.05|320.15|323.01|320.11|10
1647762150000|2022-03-20 07:42:30|323.02|320.12|323.09|320.19|323.1|320.2|323.02|320.12|19
1647762160000|2022-03-20 07:42:40|323.07|320.17|323.07|320.17|323.09|320.19|323.06|320.16|8
1647762170000|2022-03-20 07:42:50|323.06|320.16|323.03|320.13|323.06|320.16|322.99|320.09|14
1647762180000|2022-03-20 07:43:00|323.02|320.12|323.01|320.11|323.02|320.12|323|320.1|8
1647762190000|2022-03-20 07:43:10|323|320.1|322.95|320.05|323|320.1|322.95|320.05|7
1647762200000|2022-03-20 07:43:20|322.96|320.06|322.95|320.05|322.97|320.07|322.93|320.03|12
1647762210000|2022-03-20 07:43:30|322.96|320.06|323.08|320.18|323.08|320.18|322.96|320.06|16
1647762220000|2022-03-20 07:43:40|323.07|320.17|323.06|320.16|323.08|320.18|323.06|320.16|6
1647762230000|2022-03-20 07:43:50|323.09|320.19|323.09|320.19|323.12|320.22|323.05|320.15|19
1647762240000|2022-03-20 07:44:00|323.07|320.17|323.01|320.11|323.07|320.17|323|320.1|11
1647762250000|2022-03-20 07:44:10|323|320.1|322.99|320.09|323.01|320.11|322.98|320.08|9
1647762260000|2022-03-20 07:44:20|323|320.1|322.98|320.08|323|320.1|322.98|320.08|12
1647762270000|2022-03-20 07:44:30|322.99|320.09|322.98|320.08|322.99|320.09|322.98|320.08|6
1647762280000|2022-03-20 07:44:40|322.99|320.09|323.02|320.12|323.03|320.13|322.98|320.08|8
1647762290000|2022-03-20 07:44:50|323.01|320.11|322.94|320.04|323.01|320.11|322.93|320.03|18
1647762300000|2022-03-20 07:45:00|322.96|320.06|322.98|320.08|322.98|320.08|322.93|320.03|18
1647762310000|2022-03-20 07:45:10|322.97|320.07|323.04|320.14|323.06|320.16|322.97|320.07|25
1647762320000|2022-03-20 07:45:20|323.03|320.13|323.03|320.13|323.04|320.14|323.02|320.12|9
1647762330000|2022-03-20 07:45:30|323.04|320.14|322.97|320.07|323.04|320.14|322.96|320.06|13
1647762340000|2022-03-20 07:45:40|322.99|320.09|322.93|320.03|322.99|320.09|322.9|320|14
1647762350000|2022-03-20 07:45:50|322.96|320.06|322.85|319.95|322.96|320.06|322.82|319.92|29
1647762360000|2022-03-20 07:46:00|322.86|319.96|322.8|319.9|322.91|320.01|322.8|319.9|15
1647762370000|2022-03-20 07:46:10|322.81|319.91|322.79|319.89|322.82|319.92|322.78|319.88|13
1647762380000|2022-03-20 07:46:20|322.76|319.86|322.75|319.85|322.81|319.91|322.73|319.83|15
1647762390000|2022-03-20 07:46:30|322.73|319.83|322.75|319.85|322.77|319.87|322.72|319.82|17
1647762400000|2022-03-20 07:46:40|322.74|319.84|322.82|319.92|322.83|319.93|322.72|319.82|25
1647762410000|2022-03-20 07:46:50|322.83|319.93|322.82|319.92|322.83|319.93|322.77|319.87|15
1647762420000|2022-03-20 07:47:00|322.81|319.91|322.81|319.91|322.82|319.92|322.79|319.89|6
1647762430000|2022-03-20 07:47:10|322.82|319.92|322.83|319.93|322.83|319.93|322.81|319.91|11
1647762440000|2022-03-20 07:47:20|322.82|319.92|322.81|319.91|322.83|319.93|322.81|319.91|6
1647762450000|2022-03-20 07:47:30|322.82|319.92|322.86|319.96|322.88|319.98|322.82|319.92|16
1647762460000|2022-03-20 07:47:40|322.85|319.95|322.85|319.95|322.87|319.97|322.81|319.91|11
1647762470000|2022-03-20 07:47:50|322.81|319.91|322.81|319.91|322.85|319.95|322.8|319.9|10
1647762480000|2022-03-20 07:48:00|322.79|319.89|322.8|319.9|322.82|319.92|322.79|319.89|9
1647762490000|2022-03-20 07:48:10|322.79|319.89|322.8|319.9|322.82|319.92|322.77|319.87|20
1647762500000|2022-03-20 07:48:20|322.79|319.89|322.8|319.9|322.82|319.92|322.78|319.88|17
1647762510000|2022-03-20 07:48:30|322.81|319.91|322.83|319.93|322.83|319.93|322.77|319.87|24
1647762520000|2022-03-20 07:48:40|322.84|319.94|322.81|319.91|322.84|319.94|322.78|319.88|21
1647762530000|2022-03-20 07:48:50|322.8|319.9|322.81|319.91|322.83|319.93|322.79|319.89|15
1647762540000|2022-03-20 07:49:00|322.8|319.9|322.86|319.96|322.88|319.98|322.8|319.9|18
1647762550000|2022-03-20 07:49:10|322.85|319.95|322.86|319.96|322.86|319.96|322.79|319.89|21
1647762560000|2022-03-20 07:49:20|322.84|319.94|322.85|319.95|322.87|319.97|322.83|319.93|14
1647762570000|2022-03-20 07:49:30|322.86|319.96|322.82|319.92|322.87|319.97|322.81|319.91|11
1647762580000|2022-03-20 07:49:40|322.84|319.94|322.84|319.94|322.85|319.95|322.81|319.91|13
1647762590000|2022-03-20 07:49:50|322.86|319.96|322.83|319.93|322.86|319.96|322.82|319.92|12
1647762600000|2022-03-20 07:50:00|322.81|319.91|322.86|319.96|322.86|319.96|322.81|319.91|15
1647762610000|2022-03-20 07:50:10|322.88|319.98|322.99|320.09|323|320.1|322.88|319.98|25
1647762620000|2022-03-20 07:50:20|322.97|320.07|322.98|320.08|322.99|320.09|322.97|320.07|3
1647762630000|2022-03-20 07:50:30|322.97|320.07|322.89|319.99|322.98|320.08|322.89|319.99|13
1647762640000|2022-03-20 07:50:40|322.9|320|322.83|319.93|322.92|320.02|322.83|319.93|18
1647762650000|2022-03-20 07:50:50|322.86|319.96|322.83|319.93|322.86|319.96|322.77|319.87|19
1647762660000|2022-03-20 07:51:00|322.84|319.94|322.81|319.91|322.84|319.94|322.78|319.88|9
1647762670000|2022-03-20 07:51:10|322.84|319.94|322.83|319.93|322.89|319.99|322.81|319.91|16
1647762680000|2022-03-20 07:51:20|322.87|319.97|322.95|320.05|322.95|320.05|322.87|319.97|11
1647762690000|2022-03-20 07:51:30|322.94|320.04|322.96|320.06|322.97|320.07|322.92|320.02|17
1647762700000|2022-03-20 07:51:40|322.97|320.07|322.98|320.08|322.99|320.09|322.97|320.07|8
1647762710000|2022-03-20 07:51:50|322.96|320.06|323.01|320.11|323.02|320.12|322.96|320.06|14
1647762720000|2022-03-20 07:52:00|323.02|320.12|323.01|320.11|323.02|320.12|322.98|320.08|15
1647762730000|2022-03-20 07:52:10|323.02|320.12|323.01|320.11|323.02|320.12|322.98|320.08|13
1647762740000|2022-03-20 07:52:20|323.02|320.12|323.01|320.11|323.04|320.14|322.99|320.09|16
1647762750000|2022-03-20 07:52:30|323.02|320.12|323.03|320.13|323.03|320.13|322.99|320.09|20
1647762760000|2022-03-20 07:52:40|323.04|320.14|323|320.1|323.04|320.14|323|320.1|16
1647762770000|2022-03-20 07:52:50|322.97|320.07|323|320.1|323.01|320.11|322.97|320.07|10
1647762780000|2022-03-20 07:53:00|323.01|320.11|323|320.1|323.01|320.11|322.96|320.06|8
1647762790000|2022-03-20 07:53:10|323.01|320.11|323|320.1|323.02|320.12|322.99|320.09|14
1647762800000|2022-03-20 07:53:20|322.99|320.09|323.4|320.5|323.4|320.5|322.99|320.09|20
1647762810000|2022-03-20 07:53:30|323.41|320.51|323.42|320.52|323.44|320.54|323.4|320.5|15
1647762820000|2022-03-20 07:53:40|323.4|320.5|323.4|320.5|323.43|320.53|323.25|320.35|22
1647762830000|2022-03-20 07:53:50|323.38|320.48|323.4|320.5|323.4|320.5|323.38|320.48|16
1647762840000|2022-03-20 07:54:00|323.39|320.49|323.38|320.48|323.4|320.5|323.36|320.46|13
1647762850000|2022-03-20 07:54:10|323.37|320.47|323.23|320.33|323.37|320.47|323.21|320.31|11
1647762860000|2022-03-20 07:54:20|323.24|320.34|323.28|320.38|323.28|320.38|323.23|320.33|8
1647762870000|2022-03-20 07:54:30|323.27|320.37|323.28|320.38|323.29|320.39|323.27|320.37|5
1647762880000|2022-03-20 07:54:40|323.27|320.37|323.3|320.4|323.3|320.4|323.27|320.37|10
1647762890000|2022-03-20 07:54:50|323.29|320.39|323.15|320.25|323.3|320.4|323.13|320.23|16
1647762900000|2022-03-20 07:55:00|323.17|320.27|323.16|320.26|323.17|320.27|323.11|320.21|20
1647762910000|2022-03-20 07:55:10|323.15|320.25|323.11|320.21|323.16|320.26|323.1|320.2|15
1647762920000|2022-03-20 07:55:20|323.12|320.22|323.12|320.22|323.13|320.23|323.09|320.19|14
1647762930000|2022-03-20 07:55:30|323.09|320.19|323.12|320.22|323.12|320.22|323.09|320.19|6
1647762940000|2022-03-20 07:55:40|323.13|320.23|323.12|320.22|323.13|320.23|323.1|320.2|15
1647762950000|2022-03-20 07:55:50|323.13|320.23|323.12|320.22|323.13|320.23|323.1|320.2|12
1647762960000|2022-03-20 07:56:00|323.1|320.2|323.12|320.22|323.13|320.23|323.1|320.2|4
1647762970000|2022-03-20 07:56:10|323.13|320.23|323.12|320.22|323.13|320.23|323.12|320.22|2
1647762980000|2022-03-20 07:56:20|323.13|320.23|323.13|320.23|323.13|320.23|323.12|320.22|5
1647762990000|2022-03-20 07:56:30|323.12|320.22|323.25|320.35|323.25|320.35|323.12|320.22|14
1647763000000|2022-03-20 07:56:40|323.23|320.33|323.26|320.36|323.26|320.36|323.23|320.33|8
1647763010000|2022-03-20 07:56:50|323.27|320.37|323.26|320.36|323.27|320.37|323.24|320.34|5
1647763020000|2022-03-20 07:57:00|323.24|320.34|323.26|320.36|323.27|320.37|323.24|320.34|6
1647763030000|2022-03-20 07:57:10|323.27|320.37|323.26|320.36|323.27|320.37|323.24|320.34|5
1647763040000|2022-03-20 07:57:20|323.27|320.37|323.32|320.42|323.33|320.43|323.24|320.34|13
1647763050000|2022-03-20 07:57:30|323.33|320.43|323.39|320.49|323.4|320.5|323.31|320.41|17
1647763060000|2022-03-20 07:57:40|323.38|320.48|323.42|320.52|323.47|320.57|323.38|320.48|18
1647763070000|2022-03-20 07:57:50|323.41|320.51|323.41|320.51|323.43|320.53|323.39|320.49|13
1647763080000|2022-03-20 07:58:00|323.4|320.5|323.45|320.55|323.46|320.56|323.4|320.5|13
1647763090000|2022-03-20 07:58:10|323.46|320.56|323.45|320.55|323.46|320.56|323.43|320.53|14
1647763100000|2022-03-20 07:58:20|323.46|320.56|323.46|320.56|323.46|320.56|323.43|320.53|9
1647763110000|2022-03-20 07:58:30|323.45|320.55|323.54|320.64|323.54|320.64|323.42|320.52|10
1647763120000|2022-03-20 07:58:40|323.53|320.63|323.52|320.62|323.54|320.64|323.51|320.61|15
1647763130000|2022-03-20 07:58:50|323.53|320.63|323.6|320.7|323.6|320.7|323.53|320.63|17
1647763140000|2022-03-20 07:59:00|323.59|320.69|323.47|320.57|323.59|320.69|323.44|320.54|14
1647763150000|2022-03-20 07:59:10|323.48|320.58|323.48|320.58|323.48|320.58|323.46|320.56|10
1647763160000|2022-03-20 07:59:20|323.49|320.59|323.59|320.69|323.6|320.7|323.47|320.57|17
1647763170000|2022-03-20 07:59:30|323.56|320.66|323.58|320.68|323.6|320.7|323.56|320.66|17
1647763180000|2022-03-20 07:59:40|323.59|320.69|323.48|320.58|323.59|320.69|323.46|320.56|17
1647763190000|2022-03-20 07:59:50|323.49|320.59|323.56|320.66|323.58|320.68|323.46|320.56|16
1647763200000|2022-03-20 08:00:00|323.57|320.67|323.56|320.66|323.58|320.68|323.54|320.64|16
1647763210000|2022-03-20 08:00:10|323.55|320.65|323.45|320.55|323.56|320.66|323.42|320.52|24
1647763220000|2022-03-20 08:00:20|323.43|320.53|323.41|320.51|323.45|320.55|323.38|320.48|16
1647763230000|2022-03-20 08:00:30|323.42|320.52|323.31|320.41|323.42|320.52|323.29|320.39|19
1647763240000|2022-03-20 08:00:40|323.34|320.44|323.29|320.39|323.34|320.44|323.25|320.35|12
1647763250000|2022-03-20 08:00:50|323.3|320.4|323.22|320.32|323.3|320.4|323.22|320.32|19
1647763260000|2022-03-20 08:01:00|323.23|320.33|323.23|320.33|323.24|320.34|323.19|320.29|9
1647763270000|2022-03-20 08:01:10|323.24|320.34|323.21|320.31|323.24|320.34|323.19|320.29|18
1647763280000|2022-03-20 08:01:20|323.23|320.33|323.19|320.29|323.23|320.33|323.18|320.28|10
1647763290000|2022-03-20 08:01:30|323.18|320.28|323.14|320.24|323.19|320.29|323.12|320.22|24
1647763300000|2022-03-20 08:01:40|323.16|320.26|323.13|320.23|323.16|320.26|323.09|320.19|14
1647763310000|2022-03-20 08:01:50|323.12|320.22|323.11|320.21|323.13|320.23|323.05|320.15|12
1647763320000|2022-03-20 08:02:00|323.13|320.23|323.11|320.21|323.13|320.23|323.09|320.19|10
1647763330000|2022-03-20 08:02:10|323.12|320.22|323.11|320.21|323.12|320.22|323.09|320.19|7
1647763340000|2022-03-20 08:02:20|323.12|320.22|323.26|320.36|323.29|320.39|323.12|320.22|19
1647763350000|2022-03-20 08:02:30|323.24|320.34|323.13|320.23|323.24|320.34|323.11|320.21|20
1647763360000|2022-03-20 08:02:40|323.14|320.24|323.13|320.23|323.14|320.24|323.13|320.23|4
1647763370000|2022-03-20 08:02:50|323.15|320.25|323.2|320.3|323.25|320.35|323.15|320.25|15
1647763380000|2022-03-20 08:03:00|323.19|320.29|323.17|320.27|323.2|320.3|323.15|320.25|10
1647763390000|2022-03-20 08:03:10|323.16|320.26|323.15|320.25|323.18|320.28|323.14|320.24|14
1647763400000|2022-03-20 08:03:20|323.16|320.26|323.05|320.15|323.16|320.26|323.04|320.14|17
1647763410000|2022-03-20 08:03:30|323.04|320.14|322.88|319.98|323.05|320.15|322.88|319.98|22
1647763420000|2022-03-20 08:03:40|322.87|319.97|322.87|319.97|322.88|319.98|322.86|319.96|11
1647763430000|2022-03-20 08:03:50|322.94|320.04|323|320.1|323.04|320.14|322.94|320.04|14
1647763440000|2022-03-20 08:04:00|323.04|320.14|323.03|320.13|323.05|320.15|323.03|320.13|10
1647763450000|2022-03-20 08:04:10|323.04|320.14|323.05|320.15|323.05|320.15|323.01|320.11|10
1647763460000|2022-03-20 08:04:20|323.04|320.14|323.05|320.15|323.05|320.15|323.04|320.14|4
1647763470000|2022-03-20 08:04:30|323.06|320.16|323.16|320.26|323.16|320.26|323.05|320.15|19
1647763480000|2022-03-20 08:04:40|323.15|320.25|323.16|320.26|323.16|320.26|323.13|320.23|11
1647763490000|2022-03-20 08:04:50|323.14|320.24|323.06|320.16|323.15|320.25|323.02|320.12|21
1647763500000|2022-03-20 08:05:00|323.05|320.15|323.05|320.15|323.07|320.17|323.03|320.13|14
1647763510000|2022-03-20 08:05:10|323.06|320.16|322.96|320.06|323.06|320.16|322.95|320.05|14
1647763520000|2022-03-20 08:05:20|322.94|320.04|322.9|320|322.97|320.07|322.9|320|17
1647763530000|2022-03-20 08:05:30|322.89|319.99|322.72|319.82|322.89|319.99|322.7|319.8|23
1647763540000|2022-03-20 08:05:40|322.74|319.84|322.71|319.81|322.75|319.85|322.71|319.81|20
1647763550000|2022-03-20 08:05:50|322.72|319.82|322.89|319.99|322.91|320.01|322.72|319.82|26
1647763560000|2022-03-20 08:06:00|322.91|320.01|322.91|320.01|322.91|320.01|322.89|319.99|7
1647763570000|2022-03-20 08:06:10|322.88|319.98|322.92|320.02|322.92|320.02|322.88|319.98|13
1647763580000|2022-03-20 08:06:20|322.9|320|322.85|319.95|322.91|320.01|322.85|319.95|14
1647763590000|2022-03-20 08:06:30|322.88|319.98|322.83|319.93|322.88|319.98|322.83|319.93|9
1647763600000|2022-03-20 08:06:40|322.85|319.95|322.83|319.93|322.85|319.95|322.83|319.93|6
1647763610000|2022-03-20 08:06:50|322.84|319.94|322.84|319.94|322.86|319.96|322.83|319.93|6
1647763620000|2022-03-20 08:07:00|322.82|319.92|322.74|319.84|322.84|319.94|322.72|319.82|13
1647763630000|2022-03-20 08:07:10|322.76|319.86|322.77|319.87|322.79|319.89|322.76|319.86|12
1647763640000|2022-03-20 08:07:20|322.79|319.89|322.78|319.88|322.79|319.89|322.73|319.83|5
1647763650000|2022-03-20 08:07:30|322.73|319.83|322.75|319.85|322.78|319.88|322.73|319.83|10
1647763660000|2022-03-20 08:07:40|322.74|319.84|322.83|319.93|322.83|319.93|322.72|319.82|14
1647763670000|2022-03-20 08:07:50|322.82|319.92|322.77|319.87|322.83|319.93|322.76|319.86|17
1647763680000|2022-03-20 08:08:00|322.76|319.86|322.78|319.88|322.79|319.89|322.74|319.84|11
1647763690000|2022-03-20 08:08:10|322.79|319.89|322.79|319.89|322.79|319.89|322.76|319.86|7
1647763700000|2022-03-20 08:08:20|322.78|319.88|323.01|320.11|323.01|320.11|322.78|319.88|23
1647763710000|2022-03-20 08:08:30|323|320.1|323|320.1|323.03|320.13|322.97|320.07|17
1647763720000|2022-03-20 08:08:40|323.01|320.11|323.06|320.16|323.06|320.16|323|320.1|14
1647763730000|2022-03-20 08:08:50|323.05|320.15|323.05|320.15|323.06|320.16|323.04|320.14|11
1647763740000|2022-03-20 08:09:00|323.06|320.16|323.05|320.15|323.06|320.16|323.05|320.15|8
1647763750000|2022-03-20 08:09:10|323.06|320.16|323.05|320.15|323.06|320.16|323.03|320.13|12
1647763760000|2022-03-20 08:09:20|323.04|320.14|323.05|320.15|323.06|320.16|323.03|320.13|6
1647763770000|2022-03-20 08:09:30|323.03|320.13|323.05|320.15|323.05|320.15|323.03|320.13|4
1647763780000|2022-03-20 08:09:40|323.03|320.13|323.1|320.2|323.1|320.2|323.03|320.13|5
1647763790000|2022-03-20 08:09:50|323.15|320.25|323.01|320.11|323.19|320.29|323.01|320.11|22
1647763800000|2022-03-20 08:10:00|323.02|320.12|323.05|320.15|323.05|320.15|323|320.1|13
1647763810000|2022-03-20 08:10:10|323.06|320.16|323.17|320.27|323.18|320.28|323.06|320.16|12
1647763820000|2022-03-20 08:10:20|323.16|320.26|323.09|320.19|323.17|320.27|323.08|320.18|22
1647763830000|2022-03-20 08:10:30|323.08|320.18|323.1|320.2|323.11|320.21|323.08|320.18|9
1647763840000|2022-03-20 08:10:40|323.11|320.21|323.11|320.21|323.12|320.22|323.08|320.18|9
1647763850000|2022-03-20 08:10:50|323.1|320.2|323.11|320.21|323.11|320.21|323.08|320.18|5
1647763860000|2022-03-20 08:11:00|323.1|320.2|323.12|320.22|323.13|320.23|323.1|320.2|9
1647763870000|2022-03-20 08:11:10|323.11|320.21|323.12|320.22|323.13|320.23|323.08|320.18|12
1647763880000|2022-03-20 08:11:20|323.13|320.23|323.12|320.22|323.13|320.23|323.12|320.22|2
1647763890000|2022-03-20 08:11:30|323.1|320.2|323.17|320.27|323.18|320.28|323.1|320.2|18
1647763900000|2022-03-20 08:11:40|323.15|320.25|323.19|320.29|323.21|320.31|323.15|320.25|11
1647763910000|2022-03-20 08:11:50|323.17|320.27|323.16|320.26|323.21|320.31|323.16|320.26|19
1647763920000|2022-03-20 08:12:00|323.18|320.28|323.18|320.28|323.19|320.29|323.16|320.26|9
1647763930000|2022-03-20 08:12:10|323.19|320.29|323.2|320.3|323.21|320.31|323.17|320.27|14
1647763940000|2022-03-20 08:12:20|323.21|320.31|323.21|320.31|323.21|320.31|323.18|320.28|6
1647763950000|2022-03-20 08:12:30|323.2|320.3|323.16|320.26|323.2|320.3|323.15|320.25|15
1647763960000|2022-03-20 08:12:40|323.17|320.27|323.17|320.27|323.19|320.29|323.15|320.25|6
1647763970000|2022-03-20 08:12:50|323.19|320.29|323.16|320.26|323.19|320.29|323.16|320.26|6
1647763980000|2022-03-20 08:13:00|323.15|320.25|323.02|320.12|323.15|320.25|322.99|320.09|13
1647763990000|2022-03-20 08:13:10|322.99|320.09|323.13|320.23|323.13|320.23|322.99|320.09|17
1647764000000|2022-03-20 08:13:20|323.1|320.2|323.13|320.23|323.14|320.24|323.1|320.2|4
1647764010000|2022-03-20 08:13:30|323.12|320.22|323.12|320.22|323.13|320.23|323.08|320.18|10
1647764020000|2022-03-20 08:13:40|323.08|320.18|323.03|320.13|323.12|320.22|323.02|320.12|10
1647764030000|2022-03-20 08:13:50|323.02|320.12|323.07|320.17|323.07|320.17|323.02|320.12|12
1647764040000|2022-03-20 08:14:00|323.06|320.16|323.08|320.18|323.1|320.2|323.05|320.15|9
1647764050000|2022-03-20 08:14:10|323.09|320.19|323.12|320.22|323.12|320.22|323.07|320.17|11
1647764060000|2022-03-20 08:14:20|323.13|320.23|323.13|320.23|323.14|320.24|323.12|320.22|7
1647764070000|2022-03-20 08:14:30|323.14|320.24|323.13|320.23|323.14|320.24|323.13|320.23|2
1647764080000|2022-03-20 08:14:40|323.1|320.2|323.02|320.12|323.13|320.23|323.02|320.12|9
1647764090000|2022-03-20 08:14:50|323.01|320.11|323.01|320.11|323.02|320.12|323|320.1|9
1647764100000|2022-03-20 08:15:00|323.03|320.13|323.01|320.11|323.03|320.13|323|320.1|9
1647764110000|2022-03-20 08:15:10|323.02|320.12|323.15|320.25|323.15|320.25|323|320.1|19
1647764120000|2022-03-20 08:15:20|323.14|320.24|323.14|320.24|323.15|320.25|323.11|320.21|15
1647764130000|2022-03-20 08:15:30|323.15|320.25|323.15|320.25|323.2|320.3|323.11|320.21|17
1647764140000|2022-03-20 08:15:40|323.16|320.26|323.13|320.23|323.16|320.26|323.12|320.22|10
1647764150000|2022-03-20 08:15:50|323.16|320.26|323.15|320.25|323.17|320.27|323.13|320.23|13
1647764160000|2022-03-20 08:16:00|323.12|320.22|323.14|320.24|323.15|320.25|323.12|320.22|3
1647764170000|2022-03-20 08:16:10|323.15|320.25|323.01|320.11|323.16|320.26|323.01|320.11|11
1647764180000|2022-03-20 08:16:20|323|320.1|323.07|320.17|323.09|320.19|322.98|320.08|15
1647764190000|2022-03-20 08:16:30|323.08|320.18|323.12|320.22|323.12|320.22|323.06|320.16|9
1647764200000|2022-03-20 08:16:40|323.11|320.21|323.16|320.26|323.16|320.26|323.1|320.2|9
1647764210000|2022-03-20 08:16:50|323.18|320.28|323.23|320.33|323.23|320.33|323.17|320.27|14
1647764220000|2022-03-20 08:17:00|323.24|320.34|323.22|320.32|323.24|320.34|323.17|320.27|10
1647764230000|2022-03-20 08:17:10|323.19|320.29|323.23|320.33|323.23|320.33|323.19|320.29|11
1647764240000|2022-03-20 08:17:20|323.22|320.32|323.23|320.33|323.23|320.33|323.19|320.29|10
1647764250000|2022-03-20 08:17:30|323.22|320.32|323.2|320.3|323.23|320.33|323.19|320.29|13
1647764260000|2022-03-20 08:17:40|323.21|320.31|323.21|320.31|323.22|320.32|323.2|320.3|5
1647764270000|2022-03-20 08:17:50|323.23|320.33|323.25|320.35|323.25|320.35|323.2|320.3|17
1647764280000|2022-03-20 08:18:00|323.26|320.36|323.33|320.43|323.36|320.46|323.26|320.36|19
1647764290000|2022-03-20 08:18:10|323.29|320.39|323.34|320.44|323.36|320.46|323.29|320.39|6
1647764300000|2022-03-20 08:18:20|323.33|320.43|323.38|320.48|323.38|320.48|323.33|320.43|13
1647764310000|2022-03-20 08:18:30|323.36|320.46|323.38|320.48|323.39|320.49|323.34|320.44|11
1647764320000|2022-03-20 08:18:40|323.39|320.49|323.41|320.51|323.41|320.51|323.36|320.46|17
1647764330000|2022-03-20 08:18:50|323.38|320.48|323.33|320.43|323.41|320.51|323.33|320.43|15
1647764340000|2022-03-20 08:19:00|323.31|320.41|323.35|320.45|323.35|320.45|323.28|320.38|15
1647764350000|2022-03-20 08:19:10|323.36|320.46|323.42|320.52|323.43|320.53|323.35|320.45|21
1647764360000|2022-03-20 08:19:20|323.41|320.51|323.43|320.53|323.44|320.54|323.41|320.51|12
1647764370000|2022-03-20 08:19:30|323.4|320.5|323.39|320.49|323.4|320.5|323.35|320.45|17
1647764380000|2022-03-20 08:19:40|323.38|320.48|323.42|320.52|323.42|320.52|323.36|320.46|17
1647764390000|2022-03-20 08:19:50|323.41|320.51|323.49|320.59|323.5|320.6|323.41|320.51|18
1647764400000|2022-03-20 08:20:00|323.47|320.57|323.5|320.6|323.51|320.61|323.46|320.56|14
1647764410000|2022-03-20 08:20:10|323.48|320.58|323.42|320.52|323.48|320.58|323.39|320.49|15
1647764420000|2022-03-20 08:20:20|323.43|320.53|323.37|320.47|323.43|320.53|323.36|320.46|13
1647764430000|2022-03-20 08:20:30|323.38|320.48|323.36|320.46|323.38|320.48|323.35|320.45|7
1647764440000|2022-03-20 08:20:40|323.32|320.42|323.36|320.46|323.37|320.47|323.32|320.42|11
1647764450000|2022-03-20 08:20:50|323.35|320.45|323.44|320.54|323.45|320.55|323.32|320.42|17
1647764460000|2022-03-20 08:21:00|323.42|320.52|323.44|320.54|323.46|320.56|323.42|320.52|5
1647764470000|2022-03-20 08:21:10|323.45|320.55|323.5|320.6|323.5|320.6|323.43|320.53|11
1647764480000|2022-03-20 08:21:20|323.52|320.62|323.54|320.64|323.54|320.64|323.51|320.61|18
1647764490000|2022-03-20 08:21:30|323.51|320.61|323.52|320.62|323.54|320.64|323.51|320.61|10
1647764500000|2022-03-20 08:21:40|323.54|320.64|323.53|320.63|323.54|320.64|323.52|320.62|5
1647764510000|2022-03-20 08:21:50|323.51|320.61|323.5|320.6|323.54|320.64|323.47|320.57|6
1647764520000|2022-03-20 08:22:00|323.51|320.61|323.53|320.63|323.54|320.64|323.51|320.61|6
1647764530000|2022-03-20 08:22:10|323.49|320.59|323.54|320.64|323.55|320.65|323.49|320.59|10
1647764540000|2022-03-20 08:22:20|323.53|320.63|323.7|320.8|323.74|320.84|323.53|320.63|9
1647764550000|2022-03-20 08:22:30|323.73|320.83|323.73|320.83|323.75|320.85|323.7|320.8|11
1647764560000|2022-03-20 08:22:40|323.75|320.85|323.76|320.86|323.76|320.86|323.71|320.81|12
1647764570000|2022-03-20 08:22:50|323.74|320.84|323.85|320.95|323.86|320.96|323.74|320.84|16
1647764580000|2022-03-20 08:23:00|323.86|320.96|323.79|320.89|323.86|320.96|323.79|320.89|13
1647764590000|2022-03-20 08:23:10|323.81|320.91|323.83|320.93|323.84|320.94|323.8|320.9|14
1647764600000|2022-03-20 08:23:20|323.84|320.94|323.85|320.95|323.85|320.95|323.82|320.92|19
1647764610000|2022-03-20 08:23:30|323.84|320.94|323.85|320.95|323.85|320.95|323.82|320.92|9
1647764620000|2022-03-20 08:23:40|323.84|320.94|323.73|320.83|323.86|320.96|323.73|320.83|11
1647764630000|2022-03-20 08:23:50|323.74|320.84|323.8|320.9|323.8|320.9|323.74|320.84|10
1647764640000|2022-03-20 08:24:00|323.81|320.91|323.82|320.92|323.83|320.93|323.8|320.9|13
1647764650000|2022-03-20 08:24:10|323.81|320.91|323.8|320.9|323.82|320.92|323.79|320.89|12
1647764660000|2022-03-20 08:24:20|323.79|320.89|323.82|320.92|323.82|320.92|323.78|320.88|11
1647764670000|2022-03-20 08:24:30|323.8|320.9|323.82|320.92|323.82|320.92|323.79|320.89|12
1647764680000|2022-03-20 08:24:40|323.81|320.91|323.82|320.92|323.83|320.93|323.8|320.9|5
1647764690000|2022-03-20 08:24:50|323.81|320.91|323.82|320.92|323.83|320.93|323.8|320.9|7
1647764700000|2022-03-20 08:25:00|323.8|320.9|323.82|320.92|323.84|320.94|323.8|320.9|13
1647764710000|2022-03-20 08:25:10|323.83|320.93|323.82|320.92|323.83|320.93|323.8|320.9|17
1647764720000|2022-03-20 08:25:20|323.8|320.9|323.82|320.92|323.83|320.93|323.8|320.9|8
1647764730000|2022-03-20 08:25:30|323.81|320.91|323.82|320.92|323.82|320.92|323.79|320.89|6
1647764740000|2022-03-20 08:25:40|323.8|320.9|323.74|320.84|323.8|320.9|323.74|320.84|15
1647764750000|2022-03-20 08:25:50|323.72|320.82|323.8|320.9|323.81|320.91|323.72|320.82|14
1647764760000|2022-03-20 08:26:00|323.81|320.91|323.83|320.93|323.84|320.94|323.8|320.9|6
1647764770000|2022-03-20 08:26:10|323.8|320.9|323.83|320.93|323.84|320.94|323.8|320.9|10
1647764780000|2022-03-20 08:26:20|323.84|320.94|323.81|320.91|323.84|320.94|323.81|320.91|7
1647764790000|2022-03-20 08:26:30|323.84|320.94|323.92|321.02|323.92|321.02|323.81|320.91|11
1647764800000|2022-03-20 08:26:40|323.91|321.01|323.91|321.01|323.91|321.01|323.91|321.01|1
1647764810000|2022-03-20 08:26:50|323.92|321.02|323.91|321.01|323.92|321.02|323.89|320.99|10
1647764820000|2022-03-20 08:27:00|323.92|321.02|323.8|320.9|323.92|321.02|323.8|320.9|10
1647764830000|2022-03-20 08:27:10|323.78|320.88|323.7|320.8|323.78|320.88|323.68|320.78|14
1647764840000|2022-03-20 08:27:20|323.69|320.79|323.66|320.76|323.72|320.82|323.66|320.76|22
1647764850000|2022-03-20 08:27:30|323.67|320.77|323.67|320.77|323.69|320.79|323.66|320.76|17
1647764860000|2022-03-20 08:27:40|323.69|320.79|323.67|320.77|323.69|320.79|323.67|320.77|9
1647764870000|2022-03-20 08:27:50|323.69|320.79|323.66|320.76|323.69|320.79|323.64|320.74|10
1647764880000|2022-03-20 08:28:00|323.68|320.78|323.71|320.81|323.71|320.81|323.68|320.78|7
1647764890000|2022-03-20 08:28:10|323.69|320.79|323.86|320.96|323.87|320.97|323.69|320.79|12
1647764900000|2022-03-20 08:28:20|323.84|320.94|323.88|320.98|323.88|320.98|323.84|320.94|13
1647764910000|2022-03-20 08:28:30|323.87|320.97|323.86|320.96|323.89|320.99|323.83|320.93|10
1647764920000|2022-03-20 08:28:40|323.85|320.95|323.89|320.99|323.89|320.99|323.85|320.95|8
1647764930000|2022-03-20 08:28:50|323.87|320.97|323.84|320.94|323.89|320.99|323.84|320.94|6
1647764940000|2022-03-20 08:29:00|323.85|320.95|323.88|320.98|323.88|320.98|323.83|320.93|15
1647764950000|2022-03-20 08:29:10|323.87|320.97|323.91|321.01|323.91|321.01|323.87|320.97|5
1647764960000|2022-03-20 08:29:20|323.9|321|323.77|320.87|323.9|321|323.77|320.87|7
1647764970000|2022-03-20 08:29:30|323.79|320.89|323.77|320.87|323.79|320.89|323.75|320.85|15
1647764980000|2022-03-20 08:29:40|323.76|320.86|323.73|320.83|323.78|320.88|323.72|320.82|18
1647764990000|2022-03-20 08:29:50|323.72|320.82|323.73|320.83|323.73|320.83|323.71|320.81|9
1647765000000|2022-03-20 08:30:00|323.71|320.81|323.73|320.83|323.74|320.84|323.71|320.81|17
1647765010000|2022-03-20 08:30:10|323.72|320.82|323.72|320.82|323.74|320.84|323.7|320.8|12
1647765020000|2022-03-20 08:30:20|323.74|320.84|323.72|320.82|323.74|320.84|323.72|320.82|10
1647765030000|2022-03-20 08:30:30|323.74|320.84|323.74|320.84|323.76|320.86|323.72|320.82|13
1647765040000|2022-03-20 08:30:40|323.71|320.81|323.71|320.81|323.77|320.87|323.71|320.81|10
1647765050000|2022-03-20 08:30:50|323.74|320.84|323.82|320.92|323.82|320.92|323.74|320.84|11
1647765060000|2022-03-20 08:31:00|323.83|320.93|323.88|320.98|323.88|320.98|323.82|320.92|5
1647765070000|2022-03-20 08:31:10|323.91|321.01|323.92|321.02|323.96|321.06|323.91|321.01|12
1647765080000|2022-03-20 08:31:20|323.89|320.99|323.88|320.98|323.89|320.99|323.86|320.96|13
1647765090000|2022-03-20 08:31:30|323.89|320.99|323.89|320.99|323.9|321|323.87|320.97|16
1647765100000|2022-03-20 08:31:40|323.88|320.98|323.85|320.95|323.88|320.98|323.83|320.93|13
1647765110000|2022-03-20 08:31:50|323.84|320.94|323.91|321.01|323.92|321.02|323.83|320.93|10
1647765120000|2022-03-20 08:32:00|323.93|321.03|323.9|321|323.93|321.03|323.88|320.98|10
1647765130000|2022-03-20 08:32:10|323.89|320.99|323.83|320.93|323.9|321|323.78|320.88|15
1647765140000|2022-03-20 08:32:20|323.85|320.95|323.91|321.01|323.94|321.04|323.84|320.94|20
1647765150000|2022-03-20 08:32:30|323.9|321|323.91|321.01|323.91|321.01|323.9|321|8
1647765160000|2022-03-20 08:32:40|323.9|321|323.9|321|323.91|321.01|323.88|320.98|7
1647765170000|2022-03-20 08:32:50|323.92|321.02|323.91|321.01|323.92|321.02|323.88|320.98|7
1647765180000|2022-03-20 08:33:00|323.9|321|323.91|321.01|323.92|321.02|323.86|320.96|13
1647765190000|2022-03-20 08:33:10|323.92|321.02|323.91|321.01|323.94|321.04|323.89|320.99|12
1647765200000|2022-03-20 08:33:20|323.9|321|323.92|321.02|323.93|321.03|323.9|321|9
1647765210000|2022-03-20 08:33:30|323.91|321.01|323.91|321.01|323.92|321.02|323.9|321|15
1647765220000|2022-03-20 08:33:40|323.92|321.02|323.92|321.02|323.93|321.03|323.88|320.98|11
1647765230000|2022-03-20 08:33:50|323.91|321.01|323.92|321.02|323.93|321.03|323.89|320.99|13
1647765240000|2022-03-20 08:34:00|323.89|320.99|323.93|321.03|323.95|321.05|323.89|320.99|6
1647765250000|2022-03-20 08:34:10|323.92|321.02|323.91|321.01|323.95|321.05|323.91|321.01|8
1647765260000|2022-03-20 08:34:20|323.9|321|323.9|321|323.91|321.01|323.9|321|5
1647765270000|2022-03-20 08:34:30|323.91|321.01|323.91|321.01|323.91|321.01|323.9|321|5
1647765280000|2022-03-20 08:34:40|323.9|321|323.92|321.02|323.92|321.02|323.9|321|5
1647765290000|2022-03-20 08:34:50|323.91|321.01|323.9|321|323.92|321.02|323.9|321|5
1647765300000|2022-03-20 08:35:00|323.91|321.01|323.91|321.01|323.93|321.03|323.9|321|8
1647765310000|2022-03-20 08:35:10|323.9|321|323.91|321.01|323.92|321.02|323.9|321|3
1647765320000|2022-03-20 08:35:20|323.94|321.04|323.91|321.01|323.94|321.04|323.89|320.99|7
1647765330000|2022-03-20 08:35:30|323.94|321.04|323.91|321.01|323.94|321.04|323.89|320.99|8
1647765340000|2022-03-20 08:35:40|323.9|321|323.91|321.01|323.93|321.03|323.89|320.99|9
1647765350000|2022-03-20 08:35:50|323.92|321.02|323.91|321.01|323.92|321.02|323.9|321|10
1647765360000|2022-03-20 08:36:00|323.92|321.02|323.92|321.02|323.93|321.03|323.9|321|9
1647765370000|2022-03-20 08:36:10|323.91|321.01|323.92|321.02|323.93|321.03|323.91|321.01|6
1647765380000|2022-03-20 08:36:20|323.9|321|323.93|321.03|323.93|321.03|323.9|321|5
1647765390000|2022-03-20 08:36:30|323.92|321.02|323.9|321|323.93|321.03|323.9|321|13
1647765400000|2022-03-20 08:36:40|323.92|321.02|323.92|321.02|323.93|321.03|323.92|321.02|3
1647765410000|2022-03-20 08:36:50|323.91|321.01|323.92|321.02|323.93|321.03|323.91|321.01|9
1647765420000|2022-03-20 08:37:00|323.94|321.04|323.95|321.05|323.96|321.06|323.92|321.02|10
1647765430000|2022-03-20 08:37:10|323.96|321.06|323.97|321.07|323.98|321.08|323.95|321.05|11
1647765440000|2022-03-20 08:37:20|323.96|321.06|324.03|321.13|324.03|321.13|323.93|321.03|14
1647765450000|2022-03-20 08:37:30|324.01|321.11|324|321.1|324.03|321.13|324|321.1|10
1647765460000|2022-03-20 08:37:40|324.02|321.12|323.98|321.08|324.03|321.13|323.96|321.06|14
1647765470000|2022-03-20 08:37:50|323.95|321.05|323.98|321.08|323.98|321.08|323.95|321.05|4
1647765480000|2022-03-20 08:38:00|323.95|321.05|323.96|321.06|323.98|321.08|323.94|321.04|16
1647765490000|2022-03-20 08:38:10|323.98|321.08|323.98|321.08|323.98|321.08|323.94|321.04|9
1647765500000|2022-03-20 08:38:20|323.94|321.04|323.98|321.08|323.99|321.09|323.94|321.04|7
1647765510000|2022-03-20 08:38:30|323.97|321.07|323.99|321.09|323.99|321.09|323.95|321.05|13
1647765520000|2022-03-20 08:38:40|323.98|321.08|323.91|321.01|324|321.1|323.91|321.01|18
1647765530000|2022-03-20 08:38:50|323.94|321.04|323.92|321.02|323.94|321.04|323.91|321.01|6
1647765540000|2022-03-20 08:39:00|323.94|321.04|323.92|321.02|323.94|321.04|323.92|321.02|4
1647765550000|2022-03-20 08:39:10|323.9|321|323.92|321.02|323.95|321.05|323.9|321|5
1647765560000|2022-03-20 08:39:20|323.93|321.03|323.92|321.02|323.94|321.04|323.9|321|15
1647765570000|2022-03-20 08:39:30|323.9|321|323.93|321.03|323.94|321.04|323.9|321|15
1647765580000|2022-03-20 08:39:40|323.92|321.02|323.92|321.02|323.93|321.03|323.9|321|5
1647765590000|2022-03-20 08:39:50|323.93|321.03|323.94|321.04|323.96|321.06|323.92|321.02|11
1647765600000|2022-03-20 08:40:00|323.93|321.03|323.95|321.05|323.95|321.05|323.93|321.03|8
1647765610000|2022-03-20 08:40:10|323.94|321.04|323.94|321.04|323.95|321.05|323.93|321.03|7
1647765620000|2022-03-20 08:40:20|323.95|321.05|323.94|321.04|323.95|321.05|323.92|321.02|8
1647765630000|2022-03-20 08:40:30|323.91|321.01|323.81|320.91|323.94|321.04|323.81|320.91|15
1647765640000|2022-03-20 08:40:40|323.82|320.92|323.83|320.93|323.86|320.96|323.8|320.9|14
1647765650000|2022-03-20 08:40:50|323.82|320.92|323.83|320.93|323.83|320.93|323.82|320.92|2
1647765670000|2022-03-20 08:41:10|323.82|320.92|323.94|321.04|323.94|321.04|323.82|320.92|9
1647765680000|2022-03-20 08:41:20|323.92|321.02|323.92|321.02|323.95|321.05|323.9|321|13
1647765690000|2022-03-20 08:41:30|323.91|321.01|323.92|321.02|323.92|321.02|323.9|321|7
1647765700000|2022-03-20 08:41:40|323.91|321.01|323.91|321.01|323.92|321.02|323.91|321.01|11
1647765710000|2022-03-20 08:41:50|323.9|321|323.87|320.97|323.91|321.01|323.86|320.96|9
1647765720000|2022-03-20 08:42:00|323.86|320.96|323.86|320.96|323.86|320.96|323.86|320.96|1
1647765730000|2022-03-20 08:42:10|323.87|320.97|323.86|320.96|323.88|320.98|323.86|320.96|10
1647765740000|2022-03-20 08:42:20|323.88|320.98|323.88|320.98|323.88|320.98|323.86|320.96|3
1647765750000|2022-03-20 08:42:30|323.86|320.96|323.83|320.93|323.86|320.96|323.83|320.93|12
1647765760000|2022-03-20 08:42:40|323.85|320.95|323.77|320.87|323.85|320.95|323.66|320.76|17
1647765770000|2022-03-20 08:42:50|323.78|320.88|323.75|320.85|323.78|320.88|323.72|320.82|7
1647765780000|2022-03-20 08:43:00|323.74|320.84|323.74|320.84|323.77|320.87|323.72|320.82|8
1647765790000|2022-03-20 08:43:10|323.72|320.82|323.73|320.83|323.75|320.85|323.72|320.82|10
1647765800000|2022-03-20 08:43:20|323.74|320.84|323.61|320.71|323.74|320.84|323.59|320.69|14
1647765810000|2022-03-20 08:43:30|323.6|320.7|323.59|320.69|323.6|320.7|323.58|320.68|10
1647765820000|2022-03-20 08:43:40|323.6|320.7|323.54|320.64|323.6|320.7|323.54|320.64|14
1647765830000|2022-03-20 08:43:50|323.52|320.62|323.5|320.6|323.54|320.64|323.49|320.59|16
1647765840000|2022-03-20 08:44:00|323.51|320.61|323.49|320.59|323.52|320.62|323.48|320.58|9
1647765850000|2022-03-20 08:44:10|323.5|320.6|323.51|320.61|323.53|320.63|323.49|320.59|16
1647765860000|2022-03-20 08:44:20|323.53|320.63|323.51|320.61|323.54|320.64|323.51|320.61|7
1647765870000|2022-03-20 08:44:30|323.5|320.6|323.51|320.61|323.53|320.63|323.5|320.6|5
1647765880000|2022-03-20 08:44:40|323.52|320.62|323.59|320.69|323.62|320.72|323.52|320.62|11
1647765890000|2022-03-20 08:44:50|323.6|320.7|323.62|320.72|323.62|320.72|323.57|320.67|9
1647765900000|2022-03-20 08:45:00|323.63|320.73|323.64|320.74|323.67|320.77|323.63|320.73|13
1647765910000|2022-03-20 08:45:10|323.61|320.71|323.63|320.73|323.64|320.74|323.61|320.71|3
1647765920000|2022-03-20 08:45:20|323.62|320.72|323.63|320.73|323.64|320.74|323.62|320.72|4
1647765930000|2022-03-20 08:45:30|323.64|320.74|323.64|320.74|323.65|320.75|323.61|320.71|14
1647765940000|2022-03-20 08:45:40|323.63|320.73|323.63|320.73|323.64|320.74|323.6|320.7|9
1647765950000|2022-03-20 08:45:50|323.65|320.75|323.63|320.73|323.65|320.75|323.62|320.72|5
1647765960000|2022-03-20 08:46:00|323.6|320.7|323.63|320.73|323.64|320.74|323.6|320.7|6
1647765970000|2022-03-20 08:46:10|323.65|320.75|323.63|320.73|323.65|320.75|323.61|320.71|6
1647765980000|2022-03-20 08:46:20|323.62|320.72|323.5|320.6|323.63|320.73|323.5|320.6|9
1647765990000|2022-03-20 08:46:30|323.53|320.63|323.48|320.58|323.53|320.63|323.46|320.56|20
1647766000000|2022-03-20 08:46:40|323.47|320.57|323.56|320.66|323.57|320.67|323.47|320.57|21
1647766010000|2022-03-20 08:46:50|323.55|320.65|323.42|320.52|323.56|320.66|323.4|320.5|16
1647766020000|2022-03-20 08:47:00|323.43|320.53|323.32|320.42|323.43|320.53|323.32|320.42|20
1647766030000|2022-03-20 08:47:10|323.33|320.43|323.29|320.39|323.36|320.46|323.29|320.39|20
1647766040000|2022-03-20 08:47:20|323.3|320.4|323.29|320.39|323.3|320.4|323.28|320.38|10
1647766050000|2022-03-20 08:47:30|323.28|320.38|323.19|320.29|323.29|320.39|323.18|320.28|17
1647766060000|2022-03-20 08:47:40|323.2|320.3|323.2|320.3|323.21|320.31|323.18|320.28|15
1647766070000|2022-03-20 08:47:50|323.21|320.31|323.19|320.29|323.22|320.32|323.19|320.29|10
1647766080000|2022-03-20 08:48:00|323.18|320.28|323.19|320.29|323.19|320.29|323.17|320.27|17
1647766090000|2022-03-20 08:48:10|323.2|320.3|323.2|320.3|323.21|320.31|323.18|320.28|19
1647766100000|2022-03-20 08:48:20|323.21|320.31|323.35|320.45|323.35|320.45|323.2|320.3|14
1647766110000|2022-03-20 08:48:30|323.34|320.44|323.32|320.42|323.36|320.46|323.31|320.41|10
1647766120000|2022-03-20 08:48:40|323.3|320.4|323.34|320.44|323.34|320.44|323.29|320.39|14
1647766130000|2022-03-20 08:48:50|323.36|320.46|323.28|320.38|323.36|320.46|323.27|320.37|12
1647766140000|2022-03-20 08:49:00|323.29|320.39|323.28|320.38|323.3|320.4|323.26|320.36|10
1647766150000|2022-03-20 08:49:10|323.29|320.39|323.28|320.38|323.29|320.39|323.27|320.37|6
1647766160000|2022-03-20 08:49:20|323.27|320.37|323.27|320.37|323.29|320.39|323.26|320.36|11
1647766170000|2022-03-20 08:49:30|323.29|320.39|323.45|320.55|323.63|320.73|323.28|320.38|19
1647766180000|2022-03-20 08:49:40|323.44|320.54|323.42|320.52|323.51|320.61|323.41|320.51|16
1647766190000|2022-03-20 08:49:50|323.41|320.51|323.45|320.55|323.45|320.55|323.41|320.51|2
1647766200000|2022-03-20 08:50:00|323.44|320.54|323.43|320.53|323.44|320.54|323.42|320.52|8
1647766210000|2022-03-20 08:50:10|323.44|320.54|323.43|320.53|323.45|320.55|323.42|320.52|9
1647766220000|2022-03-20 08:50:20|323.44|320.54|323.44|320.54|323.45|320.55|323.44|320.54|5
1647766230000|2022-03-20 08:50:30|323.45|320.55|323.42|320.52|323.45|320.55|323.42|320.52|14
1647766240000|2022-03-20 08:50:40|323.43|320.53|323.42|320.52|323.43|320.53|323.42|320.52|4
1647766250000|2022-03-20 08:50:50|323.43|320.53|323.43|320.53|323.44|320.54|323.42|320.52|15
1647766260000|2022-03-20 08:51:00|323.42|320.52|323.44|320.54|323.45|320.55|323.42|320.52|8
1647766270000|2022-03-20 08:51:10|323.45|320.55|323.43|320.53|323.45|320.55|323.42|320.52|10
1647766280000|2022-03-20 08:51:20|323.41|320.51|323.29|320.39|323.44|320.54|323.27|320.37|17
1647766290000|2022-03-20 08:51:30|323.31|320.41|323.28|320.38|323.31|320.41|323.28|320.38|15
1647766300000|2022-03-20 08:51:40|323.31|320.41|323.28|320.38|323.31|320.41|323.26|320.36|13
1647766310000|2022-03-20 08:51:50|323.3|320.4|323.28|320.38|323.3|320.4|323.27|320.37|6
1647766320000|2022-03-20 08:52:00|323.27|320.37|323.27|320.37|323.29|320.39|323.26|320.36|7
1647766330000|2022-03-20 08:52:10|323.28|320.38|323.28|320.38|323.29|320.39|323.25|320.35|11
1647766340000|2022-03-20 08:52:20|323.25|320.35|323.27|320.37|323.29|320.39|323.25|320.35|12
1647766350000|2022-03-20 08:52:30|323.28|320.38|323.27|320.37|323.28|320.38|323.25|320.35|9
1647766360000|2022-03-20 08:52:40|323.26|320.36|323.26|320.36|323.28|320.38|323.26|320.36|4
1647766370000|2022-03-20 08:52:50|323.28|320.38|323.18|320.28|323.28|320.38|323.18|320.28|16
1647766380000|2022-03-20 08:53:00|323.2|320.3|323.18|320.28|323.2|320.3|323.18|320.28|4
1647766390000|2022-03-20 08:53:10|323.19|320.29|323.19|320.29|323.19|320.29|323.16|320.26|10
1647766400000|2022-03-20 08:53:20|323.17|320.27|323.1|320.2|323.18|320.28|323.1|320.2|16
1647766410000|2022-03-20 08:53:30|323.12|320.22|323.07|320.17|323.12|320.22|323.07|320.17|19
1647766420000|2022-03-20 08:53:40|323.06|320.16|323.13|320.23|323.15|320.25|323.03|320.13|14
1647766430000|2022-03-20 08:53:50|323.14|320.24|323.16|320.26|323.16|320.26|323|320.1|27
1647766440000|2022-03-20 08:54:00|323.17|320.27|323.23|320.33|323.27|320.37|323.14|320.24|19
1647766450000|2022-03-20 08:54:10|323.25|320.35|323.24|320.34|323.25|320.35|323.22|320.32|9
1647766460000|2022-03-20 08:54:20|323.23|320.33|323.24|320.34|323.25|320.35|323.23|320.33|5
1647766470000|2022-03-20 08:54:30|323.25|320.35|323.25|320.35|323.26|320.36|323.25|320.35|3
1647766480000|2022-03-20 08:54:40|323.26|320.36|323.14|320.24|323.26|320.36|323.13|320.23|17
1647766490000|2022-03-20 08:54:50|323.08|320.18|323.16|320.26|323.17|320.27|323.08|320.18|14
1647766500000|2022-03-20 08:55:00|323.18|320.28|323.13|320.23|323.18|320.28|323.1|320.2|18
1647766510000|2022-03-20 08:55:10|323.12|320.22|323.13|320.23|323.13|320.23|323.11|320.21|5
1647766520000|2022-03-20 08:55:20|323.15|320.25|323.13|320.23|323.15|320.25|323.13|320.23|2
1647766530000|2022-03-20 08:55:30|323.12|320.22|323.13|320.23|323.16|320.26|323.12|320.22|6
1647766540000|2022-03-20 08:55:40|323.12|320.22|323.02|320.12|323.12|320.22|323.02|320.12|7
1647766550000|2022-03-20 08:55:50|323.03|320.13|322.95|320.05|323.04|320.14|322.95|320.05|17
1647766560000|2022-03-20 08:56:00|322.94|320.04|322.9|320|322.96|320.06|322.9|320|20
1647766570000|2022-03-20 08:56:10|322.87|319.97|322.85|319.95|322.87|319.97|322.8|319.9|19
1647766580000|2022-03-20 08:56:20|322.86|319.96|322.94|320.04|322.95|320.05|322.86|319.96|18
1647766590000|2022-03-20 08:56:30|322.93|320.03|322.95|320.05|322.95|320.05|322.91|320.01|5
1647766600000|2022-03-20 08:56:40|322.94|320.04|323.04|320.14|323.06|320.16|322.9|320|17
1647766610000|2022-03-20 08:56:50|323.01|320.11|323.12|320.22|323.12|320.22|323.01|320.11|8
1647766620000|2022-03-20 08:57:00|323.11|320.21|323.14|320.24|323.14|320.24|323.08|320.18|14
1647766630000|2022-03-20 08:57:10|323.13|320.23|323.09|320.19|323.15|320.25|323.09|320.19|10
1647766640000|2022-03-20 08:57:20|323.06|320.16|323.19|320.29|323.19|320.29|323.06|320.16|16
1647766650000|2022-03-20 08:57:30|323.2|320.3|323.21|320.31|323.21|320.31|323.2|320.3|8
1647766660000|2022-03-20 08:57:40|323.23|320.33|323.25|320.35|323.26|320.36|323.23|320.33|9
1647766670000|2022-03-20 08:57:50|323.24|320.34|323.28|320.38|323.29|320.39|323.24|320.34|10
1647766680000|2022-03-20 08:58:00|323.25|320.35|323.27|320.37|323.29|320.39|323.25|320.35|8
1647766690000|2022-03-20 08:58:10|323.26|320.36|323.16|320.26|323.26|320.36|323.13|320.23|16
1647766700000|2022-03-20 08:58:20|323.15|320.25|323.15|320.25|323.15|320.25|323.11|320.21|5
1647766710000|2022-03-20 08:58:30|323.11|320.21|323.14|320.24|323.17|320.27|323.11|320.21|13
1647766720000|2022-03-20 08:58:40|323.16|320.26|323.14|320.24|323.16|320.26|323.11|320.21|10
1647766730000|2022-03-20 08:58:50|323.11|320.21|323.14|320.24|323.16|320.26|323.11|320.21|10
1647766740000|2022-03-20 08:59:00|323.13|320.23|323.13|320.23|323.14|320.24|323.13|320.23|3
1647766750000|2022-03-20 08:59:10|323.11|320.21|323.14|320.24|323.14|320.24|323.11|320.21|8
1647766760000|2022-03-20 08:59:20|323.16|320.26|323.03|320.13|323.16|320.26|323.01|320.11|13
1647766770000|2022-03-20 08:59:30|323.02|320.12|323|320.1|323.04|320.14|323|320.1|6
1647766780000|2022-03-20 08:59:40|323.01|320.11|323|320.1|323.01|320.11|322.99|320.09|6
1647766790000|2022-03-20 08:59:50|323.02|320.12|323.03|320.13|323.04|320.14|323.01|320.11|9
1647766800000|2022-03-20 09:00:00|323.02|320.12|322.99|320.09|323.03|320.13|322.96|320.06|7
1647766810000|2022-03-20 09:00:10|323.02|320.12|322.9|320|323.02|320.12|322.9|320|8
1647766820000|2022-03-20 09:00:20|322.89|319.99|322.88|319.98|322.91|320.01|322.88|319.98|12
1647766830000|2022-03-20 09:00:30|322.89|319.99|322.96|320.06|322.96|320.06|322.89|319.99|7
1647766840000|2022-03-20 09:00:40|322.97|320.07|322.93|320.03|322.97|320.07|322.92|320.02|16
1647766850000|2022-03-20 09:00:50|322.92|320.02|322.94|320.04|322.94|320.04|322.92|320.02|7
1647766860000|2022-03-20 09:01:00|322.91|320.01|322.94|320.04|322.95|320.05|322.9|320|13
1647766870000|2022-03-20 09:01:10|322.95|320.05|322.95|320.05|322.96|320.06|322.93|320.03|17
1647766880000|2022-03-20 09:01:20|322.94|320.04|322.95|320.05|322.98|320.08|322.94|320.04|13
1647766890000|2022-03-20 09:01:30|322.98|320.08|323|320.1|323.02|320.12|322.98|320.08|9
1647766900000|2022-03-20 09:01:40|323.01|320.11|323.08|320.18|323.09|320.19|323|320.1|19
1647766910000|2022-03-20 09:01:50|323.09|320.19|323.09|320.19|323.1|320.2|323.08|320.18|7
1647766920000|2022-03-20 09:02:00|323.08|320.18|322.96|320.06|323.09|320.19|322.96|320.06|19
1647766930000|2022-03-20 09:02:10|322.95|320.05|322.98|320.08|322.98|320.08|322.93|320.03|16
1647766940000|2022-03-20 09:02:20|322.99|320.09|322.99|320.09|323.04|320.14|322.96|320.06|18
1647766950000|2022-03-20 09:02:30|322.95|320.05|323.06|320.16|323.07|320.17|322.95|320.05|15
1647766960000|2022-03-20 09:02:40|323.07|320.17|323.07|320.17|323.08|320.18|323.04|320.14|11
1647766970000|2022-03-20 09:02:50|323.08|320.18|323.07|320.17|323.08|320.18|323.04|320.14|6
1647766980000|2022-03-20 09:03:00|323.06|320.16|323.08|320.18|323.09|320.19|323.06|320.16|9
1647766990000|2022-03-20 09:03:10|323.09|320.19|323.09|320.19|323.1|320.2|323.05|320.15|15
1647767000000|2022-03-20 09:03:20|323.08|320.18|323.08|320.18|323.1|320.2|323.08|320.18|10
1647767010000|2022-03-20 09:03:30|323.04|320.14|323.11|320.21|323.13|320.23|323.04|320.14|16
1647767020000|2022-03-20 09:03:40|323.07|320.17|323.11|320.21|323.11|320.21|323.07|320.17|10
1647767030000|2022-03-20 09:03:50|323.07|320.17|323.17|320.27|323.17|320.27|323.06|320.16|13
1647767040000|2022-03-20 09:04:00|323.16|320.26|323.21|320.31|323.21|320.31|323.14|320.24|11
1647767050000|2022-03-20 09:04:10|323.22|320.32|323.26|320.36|323.29|320.39|323.22|320.32|12
1647767060000|2022-03-20 09:04:20|323.23|320.33|323.2|320.3|323.3|320.4|323.18|320.28|16
1647767070000|2022-03-20 09:04:30|323.21|320.31|323.18|320.28|323.22|320.32|323.14|320.24|14
1647767080000|2022-03-20 09:04:40|323.14|320.24|323.15|320.25|323.19|320.29|323.12|320.22|18
1647767090000|2022-03-20 09:04:50|323.12|320.22|323.14|320.24|323.16|320.26|323.11|320.21|7
1647767100000|2022-03-20 09:05:00|323.17|320.27|323.06|320.16|323.17|320.27|323.06|320.16|12
1647767110000|2022-03-20 09:05:10|323.02|320.12|323.08|320.18|323.08|320.18|322.98|320.08|27
1647767120000|2022-03-20 09:05:20|323.07|320.17|323.07|320.17|323.09|320.19|323.04|320.14|17
1647767130000|2022-03-20 09:05:30|323.09|320.19|323.08|320.18|323.09|320.19|323.07|320.17|5
1647767140000|2022-03-20 09:05:40|323.09|320.19|322.91|320.01|323.09|320.19|322.91|320.01|15
1647767150000|2022-03-20 09:05:50|322.92|320.02|322.95|320.05|323.03|320.13|322.9|320|20
1647767160000|2022-03-20 09:06:00|322.9|320|322.84|319.94|322.9|320|322.81|319.91|14
1647767170000|2022-03-20 09:06:10|322.82|319.92|322.87|319.97|322.87|319.97|322.81|319.91|21
1647767180000|2022-03-20 09:06:20|322.88|319.98|322.93|320.03|322.94|320.04|322.88|319.98|19
1647767190000|2022-03-20 09:06:30|322.94|320.04|322.92|320.02|322.96|320.06|322.91|320.01|14
1647767200000|2022-03-20 09:06:40|322.88|319.98|322.87|319.97|322.92|320.02|322.86|319.96|14
1647767210000|2022-03-20 09:06:50|322.88|319.98|322.92|320.02|322.92|320.02|322.87|319.97|7
1647767220000|2022-03-20 09:07:00|322.9|320|322.98|320.08|322.98|320.08|322.9|320|15
1647767230000|2022-03-20 09:07:10|322.97|320.07|322.88|319.98|322.98|320.08|322.85|319.95|21
1647767240000|2022-03-20 09:07:20|322.89|319.99|322.91|320.01|322.92|320.02|322.84|319.94|20
1647767250000|2022-03-20 09:07:30|322.9|320|322.94|320.04|322.94|320.04|322.85|319.95|16
1647767260000|2022-03-20 09:07:40|322.95|320.05|322.9|320|322.97|320.07|322.9|320|13
1647767270000|2022-03-20 09:07:50|322.91|320.01|322.9|320|322.91|320.01|322.85|319.95|11
1647767280000|2022-03-20 09:08:00|322.92|320.02|322.97|320.07|323|320.1|322.85|319.95|23
1647767290000|2022-03-20 09:08:10|323|320.1|323.05|320.15|323.05|320.15|322.99|320.09|15
1647767300000|2022-03-20 09:08:20|323.04|320.14|323.03|320.13|323.05|320.15|323.03|320.13|4
1647767310000|2022-03-20 09:08:30|323.04|320.14|323.03|320.13|323.05|320.15|322.99|320.09|15
1647767320000|2022-03-20 09:08:40|323.04|320.14|322.95|320.05|323.04|320.14|322.93|320.03|15
1647767330000|2022-03-20 09:08:50|322.97|320.07|323.01|320.11|323.03|320.13|322.95|320.05|13
1647767340000|2022-03-20 09:09:00|323|320.1|323|320.1|323.02|320.12|323|320.1|7
1647767350000|2022-03-20 09:09:10|323.03|320.13|322.95|320.05|323.03|320.13|322.93|320.03|14
1647767360000|2022-03-20 09:09:20|322.98|320.08|322.98|320.08|322.98|320.08|322.94|320.04|9
1647767370000|2022-03-20 09:09:30|322.99|320.09|323.02|320.12|323.05|320.15|322.98|320.08|12
1647767380000|2022-03-20 09:09:40|323.01|320.11|323.02|320.12|323.03|320.13|323.01|320.11|5
1647767390000|2022-03-20 09:09:50|323.04|320.14|323.08|320.18|323.08|320.18|322.98|320.08|9
1647767400000|2022-03-20 09:10:00|323.07|320.17|323.04|320.14|323.07|320.17|322.98|320.08|18
1647767410000|2022-03-20 09:10:10|323.05|320.15|323.02|320.12|323.05|320.15|323.01|320.11|15
1647767420000|2022-03-20 09:10:20|323.03|320.13|323.02|320.12|323.03|320.13|322.97|320.07|12
1647767430000|2022-03-20 09:10:30|323.03|320.13|323.03|320.13|323.05|320.15|323.02|320.12|7
1647767440000|2022-03-20 09:10:40|322.99|320.09|323.05|320.15|323.05|320.15|322.99|320.09|5
1647767450000|2022-03-20 09:10:50|323.04|320.14|322.98|320.08|323.04|320.14|322.95|320.05|15
1647767460000|2022-03-20 09:11:00|323|320.1|323.03|320.13|323.03|320.13|322.99|320.09|13
1647767470000|2022-03-20 09:11:10|323.01|320.11|323.01|320.11|323.03|320.13|322.98|320.08|12
1647767480000|2022-03-20 09:11:20|322.97|320.07|323|320.1|323.03|320.13|322.97|320.07|17
1647767490000|2022-03-20 09:11:30|323.01|320.11|323.03|320.13|323.03|320.13|322.97|320.07|10
1647767500000|2022-03-20 09:11:40|323.01|320.11|323.03|320.13|323.03|320.13|323.01|320.11|8
1647767510000|2022-03-20 09:11:50|323.05|320.15|323.03|320.13|323.05|320.15|323.01|320.11|11
1647767520000|2022-03-20 09:12:00|322.98|320.08|322.99|320.09|323.03|320.13|322.98|320.08|11
1647767530000|2022-03-20 09:12:10|323.02|320.12|322.99|320.09|323.02|320.12|322.97|320.07|9
1647767540000|2022-03-20 09:12:20|323.01|320.11|323.01|320.11|323.01|320.11|322.96|320.06|7
1647767550000|2022-03-20 09:12:30|323|320.1|322.99|320.09|323.02|320.12|322.93|320.03|18
1647767560000|2022-03-20 09:12:40|322.98|320.08|322.96|320.06|323.01|320.11|322.96|320.06|12
1647767570000|2022-03-20 09:12:50|322.95|320.05|322.9|320|322.97|320.07|322.89|319.99|13
1647767580000|2022-03-20 09:13:00|322.91|320.01|322.91|320.01|322.93|320.03|322.87|319.97|10
1647767590000|2022-03-20 09:13:10|322.92|320.02|322.92|320.02|322.93|320.03|322.91|320.01|4
1647767600000|2022-03-20 09:13:20|322.91|320.01|322.87|319.97|322.93|320.03|322.84|319.94|12
1647767610000|2022-03-20 09:13:30|322.86|319.96|322.86|319.96|322.89|319.99|322.84|319.94|11
1647767620000|2022-03-20 09:13:40|322.82|319.92|322.86|319.96|322.88|319.98|322.82|319.92|11
1647767630000|2022-03-20 09:13:50|322.85|319.95|322.84|319.94|322.86|319.96|322.82|319.92|10
1647767640000|2022-03-20 09:14:00|322.87|319.97|322.84|319.94|322.87|319.97|322.84|319.94|2
1647767650000|2022-03-20 09:14:10|322.87|319.97|322.84|319.94|322.87|319.97|322.84|319.94|14
1647767660000|2022-03-20 09:14:20|322.85|319.95|322.85|319.95|322.87|319.97|322.8|319.9|11
1647767670000|2022-03-20 09:14:30|322.87|319.97|322.84|319.94|322.91|320.01|322.84|319.94|13
1647767680000|2022-03-20 09:14:40|322.88|319.98|322.84|319.94|322.89|319.99|322.83|319.93|13
1647767690000|2022-03-20 09:14:50|322.83|319.93|322.74|319.84|322.83|319.93|322.73|319.83|18
1647767700000|2022-03-20 09:15:00|322.75|319.85|322.74|319.84|322.79|319.89|322.73|319.83|17
1647767710000|2022-03-20 09:15:10|322.8|319.9|322.84|319.94|322.86|319.96|322.8|319.9|14
1647767720000|2022-03-20 09:15:20|322.82|319.92|322.81|319.91|322.84|319.94|322.79|319.89|11
1647767730000|2022-03-20 09:15:30|322.78|319.88|322.75|319.85|322.79|319.89|322.72|319.82|11
1647767740000|2022-03-20 09:15:40|322.76|319.86|322.77|319.87|322.78|319.88|322.72|319.82|14
1647767750000|2022-03-20 09:15:50|322.75|319.85|322.74|319.84|322.76|319.86|322.74|319.84|6
1647767760000|2022-03-20 09:16:00|322.75|319.85|322.71|319.81|322.76|319.86|322.71|319.81|15
1647767770000|2022-03-20 09:16:10|322.73|319.83|322.7|319.8|322.75|319.85|322.7|319.8|17
1647767780000|2022-03-20 09:16:20|322.69|319.79|322.48|319.58|322.7|319.8|322.46|319.56|20
1647767790000|2022-03-20 09:16:30|322.46|319.56|322.34|319.44|322.47|319.57|322.34|319.44|18
1647767800000|2022-03-20 09:16:40|322.33|319.43|322.31|319.41|322.35|319.45|322.3|319.4|16
1647767810000|2022-03-20 09:16:50|322.32|319.42|322.32|319.42|322.35|319.45|322.31|319.41|12
1647767820000|2022-03-20 09:17:00|322.31|319.41|322.32|319.42|322.34|319.44|322.3|319.4|15
1647767830000|2022-03-20 09:17:10|322.31|319.41|322.3|319.4|322.32|319.42|322.3|319.4|6
1647767840000|2022-03-20 09:17:20|322.31|319.41|322.37|319.47|322.37|319.47|322.31|319.41|11
1647767850000|2022-03-20 09:17:30|322.34|319.44|322.39|319.49|322.4|319.5|322.32|319.42|26
1647767860000|2022-03-20 09:17:40|322.38|319.48|322.29|319.39|322.39|319.49|322.29|319.39|18
1647767870000|2022-03-20 09:17:50|322.28|319.38|322.3|319.4|322.33|319.43|322.27|319.37|26
1647767880000|2022-03-20 09:18:00|322.28|319.38|322.37|319.47|322.37|319.47|322.28|319.38|18
1647767890000|2022-03-20 09:18:10|322.35|319.45|322.23|319.33|322.37|319.47|322.23|319.33|17
1647767900000|2022-03-20 09:18:20|322.24|319.34|322.22|319.32|322.24|319.34|322.21|319.31|7
1647767910000|2022-03-20 09:18:30|322.21|319.31|322.26|319.36|322.26|319.36|322.19|319.29|14
1647767920000|2022-03-20 09:18:40|322.25|319.35|322.21|319.31|322.25|319.35|322.21|319.31|9
1647767930000|2022-03-20 09:18:50|322.2|319.3|322.04|319.14|322.23|319.33|321.98|319.08|27
1647767940000|2022-03-20 09:19:00|322.06|319.16|322.15|319.25|322.15|319.25|322.04|319.14|23
1647767950000|2022-03-20 09:19:10|322.14|319.24|322.15|319.25|322.17|319.27|322.13|319.23|15
1647767960000|2022-03-20 09:19:20|322.14|319.24|322.15|319.25|322.15|319.25|322.12|319.22|17
1647767970000|2022-03-20 09:19:30|322.14|319.24|322.15|319.25|322.16|319.26|322.06|319.16|16
1647767980000|2022-03-20 09:19:40|322.14|319.24|322.15|319.25|322.16|319.26|322.11|319.21|18
1647767990000|2022-03-20 09:19:50|322.13|319.23|322.11|319.21|322.15|319.25|322.09|319.19|24
1647768000000|2022-03-20 09:20:00|322.12|319.22|322.08|319.18|322.13|319.23|322.03|319.13|15
1647768010000|2022-03-20 09:20:10|322.07|319.17|322.05|319.15|322.08|319.18|322.04|319.14|16
1647768020000|2022-03-20 09:20:20|322.03|319.13|322.11|319.21|322.12|319.22|322.01|319.11|11
1647768030000|2022-03-20 09:20:30|322.09|319.19|321.98|319.08|322.09|319.19|321.98|319.08|25
1647768040000|2022-03-20 09:20:40|321.97|319.07|322.06|319.16|322.06|319.16|321.8|318.9|16
1647768050000|2022-03-20 09:20:50|322.05|319.15|321.96|319.06|322.07|319.17|321.94|319.04|21
1647768060000|2022-03-20 09:21:00|321.97|319.07|321.95|319.05|321.97|319.07|321.93|319.03|12
1647768070000|2022-03-20 09:21:10|321.93|319.03|322.09|319.19|322.12|319.22|321.93|319.03|20
1647768080000|2022-03-20 09:21:20|322.08|319.18|322.05|319.15|322.09|319.19|322.04|319.14|15
1647768090000|2022-03-20 09:21:30|322.06|319.16|321.93|319.03|322.07|319.17|321.92|319.02|21
1647768100000|2022-03-20 09:21:40|321.92|319.02|322.04|319.14|322.08|319.18|321.91|319.01|24
1647768110000|2022-03-20 09:21:50|322.03|319.13|322.03|319.13|322.05|319.15|322.02|319.12|17
1647768120000|2022-03-20 09:22:00|322.01|319.11|322.03|319.13|322.05|319.15|321.97|319.07|19
1647768130000|2022-03-20 09:22:10|322.04|319.14|321.97|319.07|322.06|319.16|321.97|319.07|11
1647768140000|2022-03-20 09:22:20|321.96|319.06|322.1|319.2|322.1|319.2|321.95|319.05|22
1647768150000|2022-03-20 09:22:30|322.14|319.24|322.16|319.26|322.16|319.26|322.11|319.21|19
1647768160000|2022-03-20 09:22:40|322.15|319.25|322.05|319.15|322.16|319.26|322.02|319.12|21
1647768170000|2022-03-20 09:22:50|322.01|319.11|322.25|319.35|322.26|319.36|322.01|319.11|17
1647768180000|2022-03-20 09:23:00|322.26|319.36|322.32|319.42|322.37|319.47|322.24|319.34|20
1647768190000|2022-03-20 09:23:10|322.31|319.41|322.34|319.44|322.35|319.45|322.31|319.41|19
1647768200000|2022-03-20 09:23:20|322.3|319.4|322.27|319.37|322.32|319.42|322.26|319.36|18
1647768210000|2022-03-20 09:23:30|322.28|319.38|322.28|319.38|322.29|319.39|322.27|319.37|10
1647768220000|2022-03-20 09:23:40|322.33|319.43|322.35|319.45|322.36|319.46|322.33|319.43|17
1647768230000|2022-03-20 09:23:50|322.34|319.44|322.35|319.45|322.37|319.47|322.34|319.44|17
1647768240000|2022-03-20 09:24:00|322.36|319.46|322.36|319.46|322.37|319.47|322.35|319.45|11
1647768250000|2022-03-20 09:24:10|322.34|319.44|322.37|319.47|322.39|319.49|322.33|319.43|12
1647768260000|2022-03-20 09:24:20|322.38|319.48|322.37|319.47|322.4|319.5|322.34|319.44|11
1647768270000|2022-03-20 09:24:30|322.38|319.48|322.31|319.41|322.38|319.48|322.28|319.38|21
1647768280000|2022-03-20 09:24:40|322.29|319.39|322.29|319.39|322.32|319.42|322.27|319.37|12
1647768290000|2022-03-20 09:24:50|322.26|319.36|322.22|319.32|322.29|319.39|322.21|319.31|7
1647768300000|2022-03-20 09:25:00|322.15|319.25|322.22|319.32|322.24|319.34|322.15|319.25|20
1647768310000|2022-03-20 09:25:10|322.26|319.36|322.13|319.23|322.26|319.36|322.08|319.18|18
1647768320000|2022-03-20 09:25:20|322.12|319.22|322|319.1|322.12|319.22|322|319.1|15
1647768330000|2022-03-20 09:25:30|322.03|319.13|322.02|319.12|322.06|319.16|322|319.1|16
1647768340000|2022-03-20 09:25:40|322.03|319.13|322.06|319.16|322.09|319.19|322.03|319.13|16
1647768350000|2022-03-20 09:25:50|322.07|319.17|321.9|319|322.07|319.17|321.9|319|19
1647768360000|2022-03-20 09:26:00|321.89|318.99|321.96|319.06|321.98|319.08|321.89|318.99|13
1647768370000|2022-03-20 09:26:10|321.94|319.04|321.89|318.99|321.94|319.04|321.87|318.97|25
1647768380000|2022-03-20 09:26:20|321.85|318.95|321.9|319|321.95|319.05|321.85|318.95|29
1647768390000|2022-03-20 09:26:30|321.88|318.98|321.83|318.93|321.89|318.99|321.83|318.93|25
1647768400000|2022-03-20 09:26:40|321.84|318.94|321.75|318.85|321.84|318.94|321.65|318.75|22
1647768410000|2022-03-20 09:26:50|321.74|318.84|321.25|318.35|321.74|318.84|321.25|318.35|23
1647768420000|2022-03-20 09:27:00|321.32|318.42|321.31|318.41|321.37|318.47|321.25|318.35|19
1647768430000|2022-03-20 09:27:10|321.3|318.4|321.52|318.62|321.52|318.62|321.3|318.4|20
1647768440000|2022-03-20 09:27:20|321.47|318.57|321.4|318.5|321.5|318.6|321.38|318.48|19
1647768450000|2022-03-20 09:27:30|321.41|318.51|321.33|318.43|321.42|318.52|321.32|318.42|17
1647768460000|2022-03-20 09:27:40|321.32|318.42|321.19|318.29|321.32|318.42|321.19|318.29|25
1647768470000|2022-03-20 09:27:50|321.18|318.28|321.18|318.28|321.26|318.36|321.18|318.28|23
1647768480000|2022-03-20 09:28:00|321.21|318.31|321.19|318.29|321.3|318.4|321.18|318.28|28
1647768490000|2022-03-20 09:28:10|321.18|318.28|321.13|318.23|321.2|318.3|321.13|318.23|15
1647768500000|2022-03-20 09:28:20|321.14|318.24|321.15|318.25|321.15|318.25|321.14|318.24|10
1647768510000|2022-03-20 09:28:30|321.14|318.24|321.07|318.17|321.15|318.25|321.06|318.16|4
1647768520000|2022-03-20 09:28:40|321.06|318.16|321.13|318.23|321.15|318.25|321.06|318.16|12
1647768530000|2022-03-20 09:28:50|321.14|318.24|321.21|318.31|321.21|318.31|321.14|318.24|7
1647768540000|2022-03-20 09:29:00|321.23|318.33|321.19|318.29|321.32|318.42|321.18|318.28|22
1647768550000|2022-03-20 09:29:10|321.18|318.28|321.11|318.21|321.19|318.29|321.1|318.2|14
1647768560000|2022-03-20 09:29:20|321.13|318.23|321.12|318.22|321.15|318.25|321.12|318.22|8
1647768570000|2022-03-20 09:29:30|321.11|318.21|321.09|318.19|321.12|318.22|321.09|318.19|7
1647768580000|2022-03-20 09:29:40|321.1|318.2|321.07|318.17|321.1|318.2|321.07|318.17|10
1647768590000|2022-03-20 09:29:50|321.05|318.15|320.74|317.84|321.05|318.15|320.69|317.79|14
1647768600000|2022-03-20 09:30:00|320.73|317.83|320.35|317.45|320.75|317.85|320.3|317.4|30
1647768610000|2022-03-20 09:30:10|320.39|317.49|320.42|317.52|320.58|317.68|320.37|317.47|33
1647768620000|2022-03-20 09:30:20|320.39|317.49|320.3|317.4|320.41|317.51|320.27|317.37|30
1647768630000|2022-03-20 09:30:30|320.29|317.39|320.02|317.12|320.29|317.39|320.02|317.12|27
1647768640000|2022-03-20 09:30:40|320.01|317.11|319.73|316.83|320.01|317.11|319.64|316.74|33
1647768650000|2022-03-20 09:30:50|319.75|316.85|319.84|316.94|320|317.1|319.75|316.85|33
1647768660000|2022-03-20 09:31:00|319.85|316.95|320.07|317.17|320.07|317.17|319.84|316.94|24
1647768670000|2022-03-20 09:31:10|320.11|317.21|320.49|317.59|320.54|317.64|320.11|317.21|30
1647768680000|2022-03-20 09:31:20|320.5|317.6|320.97|318.07|320.97|318.07|320.5|317.6|34
1647768690000|2022-03-20 09:31:30|320.96|318.06|320.56|317.66|320.96|318.06|320.53|317.63|30
1647768700000|2022-03-20 09:31:40|320.57|317.67|320.69|317.79|320.75|317.85|320.56|317.66|29
1647768710000|2022-03-20 09:31:50|320.7|317.8|320.55|317.65|320.71|317.81|320.55|317.65|24
1647768720000|2022-03-20 09:32:00|320.56|317.66|320.54|317.64|320.56|317.66|320.49|317.59|22
1647768730000|2022-03-20 09:32:10|320.53|317.63|320.57|317.67|320.59|317.69|320.51|317.61|21
1647768740000|2022-03-20 09:32:20|320.56|317.66|320.55|317.65|320.65|317.75|320.53|317.63|27
1647768750000|2022-03-20 09:32:30|320.54|317.64|320.57|317.67|320.58|317.68|320.54|317.64|14
1647768760000|2022-03-20 09:32:40|320.58|317.68|320.75|317.85|320.75|317.85|320.56|317.66|17
1647768770000|2022-03-20 09:32:50|320.76|317.86|320.84|317.94|320.85|317.95|320.74|317.84|16
1647768780000|2022-03-20 09:33:00|320.85|317.95|320.75|317.85|320.85|317.95|320.66|317.76|26
1647768790000|2022-03-20 09:33:10|320.77|317.87|320.87|317.97|320.89|317.99|320.77|317.87|23
1647768800000|2022-03-20 09:33:20|320.88|317.98|320.83|317.93|320.89|317.99|320.79|317.89|20
1647768810000|2022-03-20 09:33:30|320.82|317.92|320.94|318.04|320.94|318.04|320.82|317.92|12
1647768820000|2022-03-20 09:33:40|320.91|318.01|320.96|318.06|321.05|318.15|320.91|318.01|22
1647768830000|2022-03-20 09:33:50|320.93|318.03|320.95|318.05|320.95|318.05|320.89|317.99|18
1647768840000|2022-03-20 09:34:00|320.98|318.08|321.09|318.19|321.1|318.2|320.98|318.08|18
1647768850000|2022-03-20 09:34:10|321.1|318.2|321.11|318.21|321.11|318.21|321.07|318.17|11
1647768860000|2022-03-20 09:34:20|321.13|318.23|321.29|318.39|321.31|318.41|321.13|318.23|21
1647768870000|2022-03-20 09:34:30|321.28|318.38|321.3|318.4|321.34|318.44|321.22|318.32|23
1647768880000|2022-03-20 09:34:40|321.31|318.41|321.31|318.41|321.35|318.45|321.28|318.38|17
1647768890000|2022-03-20 09:34:50|321.32|318.42|321.15|318.25|321.32|318.42|321.12|318.22|26
1647768900000|2022-03-20 09:35:00|321.16|318.26|321.08|318.18|321.17|318.27|321.06|318.16|27
1647768910000|2022-03-20 09:35:10|321.09|318.19|320.86|317.96|321.09|318.19|320.85|317.95|20
1647768920000|2022-03-20 09:35:20|320.87|317.97|320.66|317.76|320.87|317.97|320.61|317.71|24
1647768930000|2022-03-20 09:35:30|320.63|317.73|320.65|317.75|320.66|317.76|320.62|317.72|16
1647768940000|2022-03-20 09:35:40|320.64|317.74|320.68|317.78|320.68|317.78|320.61|317.71|19
1647768950000|2022-03-20 09:35:50|320.67|317.77|320.81|317.91|320.83|317.93|320.67|317.77|14
1647768960000|2022-03-20 09:36:00|320.82|317.92|320.8|317.9|320.82|317.92|320.78|317.88|10
1647768970000|2022-03-20 09:36:10|320.82|317.92|320.94|318.04|320.94|318.04|320.8|317.9|14
1647768980000|2022-03-20 09:36:20|320.95|318.05|320.9|318|320.99|318.09|320.9|318|18
1647768990000|2022-03-20 09:36:30|320.93|318.03|321.04|318.14|321.04|318.14|320.92|318.02|15
1647769000000|2022-03-20 09:36:40|321.03|318.13|321.04|318.14|321.04|318.14|321.03|318.13|6
1647769010000|2022-03-20 09:36:50|321.05|318.15|320.91|318.01|321.05|318.15|320.91|318.01|16
1647769020000|2022-03-20 09:37:00|320.92|318.02|321.09|318.19|321.09|318.19|320.92|318.02|19
1647769030000|2022-03-20 09:37:10|321.08|318.18|321.09|318.19|321.09|318.19|321.08|318.18|6
1647769040000|2022-03-20 09:37:20|321.1|318.2|321.16|318.26|321.19|318.29|321.09|318.19|17
1647769050000|2022-03-20 09:37:30|321.17|318.27|321.17|318.27|321.18|318.28|321.15|318.25|11
1647769060000|2022-03-20 09:37:40|321.18|318.28|321.34|318.44|321.34|318.44|321.18|318.28|15
1647769070000|2022-03-20 09:37:50|321.33|318.43|321.32|318.42|321.34|318.44|321.29|318.39|10
1647769080000|2022-03-20 09:38:00|321.33|318.43|321.35|318.45|321.35|318.45|321.31|318.41|17
1647769090000|2022-03-20 09:38:10|321.34|318.44|321.38|318.48|321.38|318.48|321.33|318.43|8
1647769100000|2022-03-20 09:38:20|321.37|318.47|321.36|318.46|321.37|318.47|321.36|318.46|12
1647769110000|2022-03-20 09:38:30|321.37|318.47|321.19|318.29|321.37|318.47|321.17|318.27|13
1647769120000|2022-03-20 09:38:40|321.16|318.26|321.27|318.37|321.27|318.37|321.16|318.26|17
1647769130000|2022-03-20 09:38:50|321.28|318.38|321.34|318.44|321.34|318.44|321.28|318.38|16
1647769140000|2022-03-20 09:39:00|321.32|318.42|321.31|318.41|321.32|318.42|321.21|318.31|14
1647769150000|2022-03-20 09:39:10|321.3|318.4|321.28|318.38|321.31|318.41|321.26|318.36|10
1647769160000|2022-03-20 09:39:20|321.29|318.39|321.28|318.38|321.3|318.4|321.27|318.37|12
1647769170000|2022-03-20 09:39:30|321.27|318.37|321.27|318.37|321.29|318.39|321.25|318.35|15
1647769180000|2022-03-20 09:39:40|321.28|318.38|321.3|318.4|321.3|318.4|321.27|318.37|5
1647769190000|2022-03-20 09:39:50|321.29|318.39|321.3|318.4|321.31|318.41|321.29|318.39|6
1647769200000|2022-03-20 09:40:00|321.28|318.38|321.34|318.44|321.34|318.44|321.28|318.38|20
1647769210000|2022-03-20 09:40:10|321.33|318.43|321.35|318.45|321.35|318.45|321.3|318.4|10
1647769220000|2022-03-20 09:40:20|321.33|318.43|321.38|318.48|321.38|318.48|321.33|318.43|14
1647769230000|2022-03-20 09:40:30|321.37|318.47|321.31|318.41|321.42|318.52|321.31|318.41|16
1647769240000|2022-03-20 09:40:40|321.32|318.42|321.35|318.45|321.35|318.45|321.28|318.38|19
1647769250000|2022-03-20 09:40:50|321.34|318.44|321.28|318.38|321.34|318.44|321.21|318.31|22
1647769260000|2022-03-20 09:41:00|321.29|318.39|321.31|318.41|321.32|318.42|321.27|318.37|8
1647769270000|2022-03-20 09:41:10|321.24|318.34|321.24|318.34|321.3|318.4|321.24|318.34|8
1647769280000|2022-03-20 09:41:20|321.23|318.33|321.23|318.33|321.26|318.36|321.2|318.3|9
1647769290000|2022-03-20 09:41:30|321.25|318.35|321.2|318.3|321.25|318.35|321.2|318.3|14
1647769300000|2022-03-20 09:41:40|321.22|318.32|321.02|318.12|321.22|318.32|320.98|318.08|28
1647769310000|2022-03-20 09:41:50|321.01|318.11|320.97|318.07|321.02|318.12|320.96|318.06|16
1647769320000|2022-03-20 09:42:00|320.96|318.06|321.09|318.19|321.1|318.2|320.9|318|22
1647769330000|2022-03-20 09:42:10|321.1|318.2|321.1|318.2|321.12|318.22|321.08|318.18|15
1647769340000|2022-03-20 09:42:20|321.12|318.22|321.1|318.2|321.13|318.23|321.07|318.17|17
1647769350000|2022-03-20 09:42:30|321.11|318.21|321.13|318.23|321.13|318.23|321.11|318.21|11
1647769360000|2022-03-20 09:42:40|321.12|318.22|321.21|318.31|321.21|318.31|321.1|318.2|19
1647769370000|2022-03-20 09:42:50|321.19|318.29|321.2|318.3|321.21|318.31|321.18|318.28|16
1647769380000|2022-03-20 09:43:00|321.18|318.28|321.21|318.31|321.21|318.31|321.18|318.28|16
1647769390000|2022-03-20 09:43:10|321.19|318.29|321.21|318.31|321.22|318.32|321.18|318.28|13
1647769400000|2022-03-20 09:43:20|321.22|318.32|321.16|318.26|321.22|318.32|321.13|318.23|26
1647769410000|2022-03-20 09:43:30|321.15|318.25|321.15|318.25|321.17|318.27|321.13|318.23|13
1647769420000|2022-03-20 09:43:40|321.14|318.24|321.38|318.48|321.38|318.48|321.13|318.23|12
1647769430000|2022-03-20 09:43:50|321.39|318.49|321.18|318.28|321.4|318.5|321.17|318.27|24
1647769440000|2022-03-20 09:44:00|321.17|318.27|321.28|318.38|321.28|318.38|321.17|318.27|12
1647769450000|2022-03-20 09:44:10|321.29|318.39|321.38|318.48|321.39|318.49|321.29|318.39|16
1647769460000|2022-03-20 09:44:20|321.39|318.49|321.38|318.48|321.39|318.49|321.34|318.44|8
1647769470000|2022-03-20 09:44:30|321.37|318.47|321.36|318.46|321.4|318.5|321.36|318.46|7
1647769480000|2022-03-20 09:44:40|321.33|318.43|321.28|318.38|321.36|318.46|321.24|318.34|14
1647769490000|2022-03-20 09:44:50|321.24|318.34|321.23|318.33|321.24|318.34|321.19|318.29|19
1647769500000|2022-03-20 09:45:00|321.22|318.32|321.21|318.31|321.23|318.33|321.19|318.29|8
1647769510000|2022-03-20 09:45:10|321.22|318.32|321.23|318.33|321.23|318.33|321.21|318.31|8
1647769520000|2022-03-20 09:45:20|321.24|318.34|321.23|318.33|321.24|318.34|321.22|318.32|3
1647769530000|2022-03-20 09:45:30|321.24|318.34|321.23|318.33|321.25|318.35|321.21|318.31|16
1647769540000|2022-03-20 09:45:40|321.22|318.32|321.23|318.33|321.23|318.33|321.2|318.3|8
1647769550000|2022-03-20 09:45:50|321.22|318.32|321.22|318.32|321.23|318.33|321.2|318.3|11
1647769560000|2022-03-20 09:46:00|321.21|318.31|321.03|318.13|321.21|318.31|321.01|318.11|18
1647769570000|2022-03-20 09:46:10|321.01|318.11|320.93|318.03|321.04|318.14|320.91|318.01|19
1647769580000|2022-03-20 09:46:20|320.92|318.02|320.82|317.92|320.92|318.02|320.82|317.92|21
1647769590000|2022-03-20 09:46:30|320.83|317.93|320.79|317.89|320.85|317.95|320.77|317.87|25
1647769600000|2022-03-20 09:46:40|320.78|317.88|320.77|317.87|320.79|317.89|320.76|317.86|13
1647769610000|2022-03-20 09:46:50|320.75|317.85|320.77|317.87|320.79|317.89|320.74|317.84|10
1647769620000|2022-03-20 09:47:00|320.76|317.86|320.77|317.87|320.77|317.87|320.74|317.84|16
1647769630000|2022-03-20 09:47:10|320.75|317.85|320.62|317.72|320.77|317.87|320.61|317.71|21
1647769640000|2022-03-20 09:47:20|320.61|317.71|320.74|317.84|320.74|317.84|320.61|317.71|19
1647769650000|2022-03-20 09:47:30|320.73|317.83|320.73|317.83|320.76|317.86|320.72|317.82|16
1647769660000|2022-03-20 09:47:40|320.74|317.84|320.76|317.86|320.76|317.86|320.73|317.83|13
1647769670000|2022-03-20 09:47:50|320.75|317.85|320.75|317.85|320.76|317.86|320.73|317.83|5
1647769680000|2022-03-20 09:48:00|320.76|317.86|320.66|317.76|320.76|317.86|320.62|317.72|23
1647769690000|2022-03-20 09:48:10|320.67|317.77|320.78|317.88|320.78|317.88|320.67|317.77|19
1647769700000|2022-03-20 09:48:20|320.77|317.87|320.82|317.92|320.82|317.92|320.77|317.87|8
1647769710000|2022-03-20 09:48:30|320.83|317.93|320.82|317.92|320.83|317.93|320.81|317.91|6
1647769720000|2022-03-20 09:48:40|320.84|317.94|320.94|318.04|320.95|318.05|320.84|317.94|13
1647769730000|2022-03-20 09:48:50|320.93|318.03|320.91|318.01|320.94|318.04|320.9|318|11
1647769740000|2022-03-20 09:49:00|320.92|318.02|321.02|318.12|321.03|318.13|320.86|317.96|17
1647769750000|2022-03-20 09:49:10|321.01|318.11|321.01|318.11|321.02|318.12|320.99|318.09|5
1647769760000|2022-03-20 09:49:20|321.02|318.12|321.15|318.25|321.16|318.26|321.01|318.11|17
1647769770000|2022-03-20 09:49:30|321.16|318.26|321|318.1|321.19|318.29|320.96|318.06|18
1647769780000|2022-03-20 09:49:40|320.99|318.09|320.84|317.94|321.01|318.11|320.82|317.92|18
1647769790000|2022-03-20 09:49:50|320.83|317.93|320.87|317.97|320.88|317.98|320.81|317.91|20
1647769800000|2022-03-20 09:50:00|320.85|317.95|320.76|317.86|320.86|317.96|320.76|317.86|13
1647769810000|2022-03-20 09:50:10|320.72|317.82|320.75|317.85|320.79|317.89|320.68|317.78|24
1647769820000|2022-03-20 09:50:20|320.76|317.86|320.77|317.87|320.78|317.88|320.68|317.78|20
1647769830000|2022-03-20 09:50:30|320.78|317.88|320.79|317.89|320.79|317.89|320.73|317.83|16
1647769840000|2022-03-20 09:50:40|320.8|317.9|320.85|317.95|320.85|317.95|320.79|317.89|10
1647769850000|2022-03-20 09:50:50|320.89|317.99|320.92|318.02|320.93|318.03|320.89|317.99|8
1647769860000|2022-03-20 09:51:00|320.91|318.01|320.94|318.04|320.95|318.05|320.91|318.01|13
1647769870000|2022-03-20 09:51:10|320.93|318.03|320.99|318.09|321.01|318.11|320.91|318.01|15
1647769880000|2022-03-20 09:51:20|320.98|318.08|320.98|318.08|321|318.1|320.97|318.07|11
1647769890000|2022-03-20 09:51:30|320.94|318.04|320.95|318.05|320.98|318.08|320.92|318.02|14
1647769900000|2022-03-20 09:51:40|320.96|318.06|320.96|318.06|320.98|318.08|320.92|318.02|13
1647769910000|2022-03-20 09:51:50|320.97|318.07|320.98|318.08|320.99|318.09|320.96|318.06|9
1647769920000|2022-03-20 09:52:00|320.99|318.09|321.01|318.11|321.01|318.11|320.94|318.04|12
1647769930000|2022-03-20 09:52:10|321.02|318.12|321.05|318.15|321.05|318.15|321.02|318.12|13
1647769940000|2022-03-20 09:52:20|321.02|318.12|321.13|318.23|321.13|318.23|321.02|318.12|11
1647769950000|2022-03-20 09:52:30|321.14|318.24|321.13|318.23|321.14|318.24|321.11|318.21|6
1647769960000|2022-03-20 09:52:40|321.14|318.24|321.14|318.24|321.17|318.27|321.13|318.23|14
1647769970000|2022-03-20 09:52:50|321.13|318.23|321.14|318.24|321.14|318.24|321.11|318.21|8
1647769980000|2022-03-20 09:53:00|321.11|318.21|321.14|318.24|321.15|318.25|321.11|318.21|8
1647769990000|2022-03-20 09:53:10|321.15|318.25|321.14|318.24|321.15|318.25|321.11|318.21|5
1647770000000|2022-03-20 09:53:20|321.15|318.25|321.14|318.24|321.15|318.25|321.11|318.21|12
1647770010000|2022-03-20 09:53:30|321.11|318.21|321.13|318.23|321.13|318.23|321.11|318.21|4
1647770020000|2022-03-20 09:53:40|321.07|318.17|321.07|318.17|321.07|318.17|321.03|318.13|7
1647770030000|2022-03-20 09:53:50|321.08|318.18|321.07|318.17|321.09|318.19|321.05|318.15|13
1647770040000|2022-03-20 09:54:00|321.05|318.15|321.08|318.18|321.08|318.18|321.05|318.15|11
1647770050000|2022-03-20 09:54:10|321.09|318.19|321.3|318.4|321.3|318.4|321.09|318.19|14
1647770060000|2022-03-20 09:54:20|321.33|318.43|321.34|318.44|321.37|318.47|321.28|318.38|21
1647770070000|2022-03-20 09:54:30|321.33|318.43|321.37|318.47|321.4|318.5|321.33|318.43|10
1647770080000|2022-03-20 09:54:40|321.35|318.45|321.38|318.48|321.38|318.48|321.35|318.45|8
1647770090000|2022-03-20 09:54:50|321.36|318.46|321.38|318.48|321.38|318.48|321.36|318.46|11
1647770100000|2022-03-20 09:55:00|321.37|318.47|321.39|318.49|321.39|318.49|321.37|318.47|7
1647770110000|2022-03-20 09:55:10|321.4|318.5|321.39|318.49|321.41|318.51|321.36|318.46|16
1647770120000|2022-03-20 09:55:20|321.4|318.5|321.4|318.5|321.41|318.51|321.37|318.47|9
1647770130000|2022-03-20 09:55:30|321.38|318.48|321.4|318.5|321.41|318.51|321.38|318.48|6
1647770140000|2022-03-20 09:55:40|321.38|318.48|321.42|318.52|321.42|318.52|321.38|318.48|7
1647770150000|2022-03-20 09:55:50|321.39|318.49|321.41|318.51|321.42|318.52|321.36|318.46|8
1647770160000|2022-03-20 09:56:00|321.39|318.49|321.43|318.53|321.43|318.53|321.35|318.45|19
1647770170000|2022-03-20 09:56:10|321.44|318.54|321.54|318.64|321.55|318.65|321.44|318.54|17
1647770180000|2022-03-20 09:56:20|321.55|318.65|321.7|318.8|321.7|318.8|321.54|318.64|16
1647770190000|2022-03-20 09:56:30|321.69|318.79|321.69|318.79|321.7|318.8|321.68|318.78|7
1647770200000|2022-03-20 09:56:40|321.7|318.8|321.63|318.73|321.7|318.8|321.63|318.73|6
1647770210000|2022-03-20 09:56:50|321.64|318.74|321.65|318.75|321.65|318.75|321.61|318.71|9
1647770220000|2022-03-20 09:57:00|321.64|318.74|321.65|318.75|321.65|318.75|321.64|318.74|2
1647770230000|2022-03-20 09:57:10|321.61|318.71|321.65|318.75|321.65|318.75|321.61|318.71|6
1647770240000|2022-03-20 09:57:20|321.64|318.74|321.65|318.75|321.65|318.75|321.62|318.72|10
1647770250000|2022-03-20 09:57:30|321.68|318.78|321.68|318.78|321.69|318.79|321.65|318.75|15
1647770260000|2022-03-20 09:57:40|321.69|318.79|321.68|318.78|321.69|318.79|321.66|318.76|4
1647770270000|2022-03-20 09:57:50|321.66|318.76|321.72|318.82|321.73|318.83|321.65|318.75|11
1647770280000|2022-03-20 09:58:00|321.71|318.81|321.68|318.78|321.75|318.85|321.65|318.75|19
1647770290000|2022-03-20 09:58:10|321.69|318.79|321.63|318.73|321.69|318.79|321.63|318.73|11
1647770300000|2022-03-20 09:58:20|321.61|318.71|321.63|318.73|321.63|318.73|321.57|318.67|19
1647770310000|2022-03-20 09:58:30|321.62|318.72|321.69|318.79|321.7|318.8|321.62|318.72|19
1647770320000|2022-03-20 09:58:40|321.68|318.78|321.69|318.79|321.69|318.79|321.66|318.76|10
1647770330000|2022-03-20 09:58:50|321.72|318.82|321.74|318.84|321.76|318.86|321.72|318.82|10
1647770340000|2022-03-20 09:59:00|321.76|318.86|321.76|318.86|321.77|318.87|321.75|318.85|6
1647770350000|2022-03-20 09:59:10|321.77|318.87|321.76|318.86|321.77|318.87|321.76|318.86|2
1647770360000|2022-03-20 09:59:20|321.77|318.87|321.78|318.88|321.78|318.88|321.76|318.86|8
1647770370000|2022-03-20 09:59:30|321.8|318.9|321.98|319.08|322|319.1|321.8|318.9|19
1647770380000|2022-03-20 09:59:40|322|319.1|321.82|318.92|322|319.1|321.8|318.9|17
1647770390000|2022-03-20 09:59:50|321.81|318.91|321.87|318.97|321.88|318.98|321.8|318.9|13
1647770400000|2022-03-20 10:00:00|321.88|318.98|321.85|318.95|321.88|318.98|321.84|318.94|14
1647770410000|2022-03-20 10:00:10|321.84|318.94|321.87|318.97|321.88|318.98|321.84|318.94|16
1647770420000|2022-03-20 10:00:20|321.86|318.96|322.05|319.15|322.06|319.16|321.86|318.96|20
1647770430000|2022-03-20 10:00:30|322.04|319.14|322.04|319.14|322.05|319.15|322.03|319.13|16
1647770440000|2022-03-20 10:00:40|322.03|319.13|322.04|319.14|322.04|319.14|322.02|319.12|6
1647770450000|2022-03-20 10:00:50|322.02|319.12|322.04|319.14|322.05|319.15|322.02|319.12|7
1647770460000|2022-03-20 10:01:00|322.03|319.13|322.04|319.14|322.04|319.14|322.01|319.11|9
1647770470000|2022-03-20 10:01:10|322.03|319.13|321.94|319.04|322.04|319.14|321.94|319.04|15
1647770480000|2022-03-20 10:01:20|321.93|319.03|321.77|318.87|321.94|319.04|321.76|318.86|17
1647770490000|2022-03-20 10:01:30|321.76|318.86|321.69|318.79|321.76|318.86|321.66|318.76|25
1647770500000|2022-03-20 10:01:40|321.72|318.82|321.73|318.83|321.73|318.83|321.68|318.78|17
1647770510000|2022-03-20 10:01:50|321.72|318.82|321.64|318.74|321.74|318.84|321.62|318.72|24
1647770520000|2022-03-20 10:02:00|321.62|318.72|321.32|318.42|321.62|318.72|321.32|318.42|26
1647770530000|2022-03-20 10:02:10|321.33|318.43|321.31|318.41|321.33|318.43|321.22|318.32|17
1647770540000|2022-03-20 10:02:20|321.3|318.4|321.33|318.43|321.42|318.52|321.29|318.39|19
1647770550000|2022-03-20 10:02:30|321.34|318.44|321.38|318.48|321.39|318.49|321.33|318.43|9
1647770560000|2022-03-20 10:02:40|321.37|318.47|321.38|318.48|321.38|318.48|321.35|318.45|4
1647770570000|2022-03-20 10:02:50|321.36|318.46|321.38|318.48|321.38|318.48|321.36|318.46|13
1647770580000|2022-03-20 10:03:00|321.39|318.49|321.38|318.48|321.39|318.49|321.36|318.46|10
1647770590000|2022-03-20 10:03:10|321.39|318.49|321.38|318.48|321.4|318.5|321.36|318.46|9
1647770600000|2022-03-20 10:03:20|321.36|318.46|321.39|318.49|321.39|318.49|321.36|318.46|5
1647770610000|2022-03-20 10:03:30|321.35|318.45|321.36|318.46|321.39|318.49|321.35|318.45|9
1647770620000|2022-03-20 10:03:40|321.37|318.47|321.36|318.46|321.37|318.47|321.32|318.42|12
1647770630000|2022-03-20 10:03:50|321.37|318.47|321.36|318.46|321.39|318.49|321.32|318.42|16
1647770640000|2022-03-20 10:04:00|321.38|318.48|321.39|318.49|321.39|318.49|321.35|318.45|14
1647770650000|2022-03-20 10:04:10|321.38|318.48|321.39|318.49|321.4|318.5|321.38|318.48|4
1647770660000|2022-03-20 10:04:20|321.36|318.46|321.49|318.59|321.49|318.59|321.35|318.45|17
1647770670000|2022-03-20 10:04:30|321.48|318.58|321.48|318.58|321.5|318.6|321.43|318.53|16
1647770680000|2022-03-20 10:04:40|321.47|318.57|321.47|318.57|321.49|318.59|321.46|318.56|15
1647770690000|2022-03-20 10:04:50|321.49|318.59|321.44|318.54|321.49|318.59|321.42|318.52|14
1647770700000|2022-03-20 10:05:00|321.45|318.55|321.38|318.48|321.45|318.55|321.38|318.48|18
1647770710000|2022-03-20 10:05:10|321.37|318.47|321.44|318.54|321.44|318.54|321.3|318.4|17
1647770720000|2022-03-20 10:05:20|321.42|318.52|321.3|318.4|321.43|318.53|321.26|318.36|24
1647770730000|2022-03-20 10:05:30|321.32|318.42|321.16|318.26|321.32|318.42|321.15|318.25|18
1647770740000|2022-03-20 10:05:40|321.17|318.27|321.26|318.36|321.27|318.37|321.17|318.27|12
1647770750000|2022-03-20 10:05:50|321.25|318.35|321.25|318.35|321.27|318.37|321.22|318.32|7
1647770760000|2022-03-20 10:06:00|321.27|318.37|321.18|318.28|321.27|318.37|321.18|318.28|14
1647770770000|2022-03-20 10:06:10|321.19|318.29|321.21|318.31|321.23|318.33|321.18|318.28|14
1647770780000|2022-03-20 10:06:20|321.2|318.3|321.23|318.33|321.25|318.35|321.2|318.3|11
1647770790000|2022-03-20 10:06:30|321.24|318.34|321.22|318.32|321.24|318.34|321.21|318.31|8
1647770800000|2022-03-20 10:06:40|321.21|318.31|321.21|318.31|321.24|318.34|321.17|318.27|11
1647770810000|2022-03-20 10:06:50|321.23|318.33|321.28|318.38|321.29|318.39|321.2|318.3|18
1647770820000|2022-03-20 10:07:00|321.3|318.4|321.39|318.49|321.42|318.52|321.28|318.38|19
1647770830000|2022-03-20 10:07:10|321.4|318.5|321.39|318.49|321.41|318.51|321.36|318.46|12
1647770840000|2022-03-20 10:07:20|321.41|318.51|321.49|318.59|321.49|318.59|321.36|318.46|17
1647770850000|2022-03-20 10:07:30|321.48|318.58|321.38|318.48|321.51|318.61|321.38|318.48|20
1647770860000|2022-03-20 10:07:40|321.39|318.49|321.4|318.5|321.44|318.54|321.37|318.47|20
1647770870000|2022-03-20 10:07:50|321.41|318.51|321.38|318.48|321.42|318.52|321.34|318.44|20
1647770880000|2022-03-20 10:08:00|321.37|318.47|321.38|318.48|321.41|318.51|321.34|318.44|14
1647770890000|2022-03-20 10:08:10|321.39|318.49|321.39|318.49|321.41|318.51|321.35|318.45|18
1647770900000|2022-03-20 10:08:20|321.35|318.45|321.38|318.48|321.42|318.52|321.35|318.45|20
1647770910000|2022-03-20 10:08:30|321.37|318.47|321.33|318.43|321.38|318.48|321.29|318.39|18
1647770920000|2022-03-20 10:08:40|321.35|318.45|321.28|318.38|321.35|318.45|321.25|318.35|22
1647770930000|2022-03-20 10:08:50|321.26|318.36|321.34|318.44|321.34|318.44|321.24|318.34|19
1647770940000|2022-03-20 10:09:00|321.33|318.43|321.28|318.38|321.33|318.43|321.23|318.33|22
1647770950000|2022-03-20 10:09:10|321.27|318.37|321.28|318.38|321.28|318.38|321.23|318.33|20
1647770960000|2022-03-20 10:09:20|321.27|318.37|321.26|318.36|321.29|318.39|321.22|318.32|18
1647770970000|2022-03-20 10:09:30|321.29|318.39|321.14|318.24|321.29|318.39|321.12|318.22|27
1647770980000|2022-03-20 10:09:40|321.13|318.23|321.12|318.22|321.14|318.24|321.11|318.21|7
1647770990000|2022-03-20 10:09:50|321.11|318.21|321.12|318.22|321.15|318.25|321.1|318.2|22
1647771000000|2022-03-20 10:10:00|321.11|318.21|321.06|318.16|321.15|318.25|320.95|318.05|21
1647771010000|2022-03-20 10:10:10|321.03|318.13|321.16|318.26|321.16|318.26|321.03|318.13|13
1647771020000|2022-03-20 10:10:20|321.15|318.25|321.14|318.24|321.15|318.25|321.13|318.23|8
1647771030000|2022-03-20 10:10:30|321.13|318.23|321.19|318.29|321.25|318.35|321.11|318.21|15
1647771040000|2022-03-20 10:10:40|321.16|318.26|321.1|318.2|321.17|318.27|321.07|318.17|16
1647771050000|2022-03-20 10:10:50|321.09|318.19|321.13|318.23|321.15|318.25|321.08|318.18|16
1647771060000|2022-03-20 10:11:00|321.14|318.24|321.15|318.25|321.16|318.26|321.11|318.21|8
1647771070000|2022-03-20 10:11:10|321.16|318.26|321.26|318.36|321.26|318.36|321.16|318.26|12
1647771080000|2022-03-20 10:11:20|321.27|318.37|321.26|318.36|321.28|318.38|321.26|318.36|14
1647771090000|2022-03-20 10:11:30|321.19|318.29|321.1|318.2|321.19|318.29|321.07|318.17|7
1647771100000|2022-03-20 10:11:40|321.11|318.21|321.18|318.28|321.18|318.28|321.11|318.21|8
1647771110000|2022-03-20 10:11:50|321.2|318.3|321.13|318.23|321.22|318.32|321.12|318.22|19
1647771120000|2022-03-20 10:12:00|321.12|318.22|321.26|318.36|321.26|318.36|321.12|318.22|17
1647771130000|2022-03-20 10:12:10|321.24|318.34|321.23|318.33|321.25|318.35|321.21|318.31|15
1647771140000|2022-03-20 10:12:20|321.22|318.32|321.23|318.33|321.23|318.33|321.22|318.32|4
1647771150000|2022-03-20 10:12:30|321.24|318.34|321.2|318.3|321.25|318.35|321.2|318.3|10
1647771160000|2022-03-20 10:12:40|321.24|318.34|321.22|318.32|321.24|318.34|321.2|318.3|13
1647771170000|2022-03-20 10:12:50|321.23|318.33|321.25|318.35|321.27|318.37|321.22|318.32|14
1647771180000|2022-03-20 10:13:00|321.24|318.34|321.21|318.31|321.24|318.34|321.2|318.3|5
1647771190000|2022-03-20 10:13:10|321.22|318.32|321.22|318.32|321.22|318.32|321.15|318.25|10
1647771200000|2022-03-20 10:13:20|321.21|318.31|321.18|318.28|321.23|318.33|321.14|318.24|12
1647771210000|2022-03-20 10:13:30|321.19|318.29|321.24|318.34|321.24|318.34|321.18|318.28|14
1647771220000|2022-03-20 10:13:40|321.23|318.33|321.23|318.33|321.23|318.33|321.22|318.32|11
1647771230000|2022-03-20 10:13:50|321.24|318.34|321.24|318.34|321.25|318.35|321.2|318.3|10
1647771240000|2022-03-20 10:14:00|321.25|318.35|321.23|318.33|321.3|318.4|321.23|318.33|16
1647771250000|2022-03-20 10:14:10|321.22|318.32|321.17|318.27|321.22|318.32|321.11|318.21|29
1647771260000|2022-03-20 10:14:20|321.16|318.26|321.09|318.19|321.17|318.27|321.07|318.17|19
1647771270000|2022-03-20 10:14:30|321.1|318.2|321.09|318.19|321.1|318.2|321.05|318.15|14
1647771280000|2022-03-20 10:14:40|321.07|318.17|321|318.1|321.09|318.19|321|318.1|18
1647771290000|2022-03-20 10:14:50|321.01|318.11|321.02|318.12|321.02|318.12|321|318.1|5
1647771300000|2022-03-20 10:15:00|321.01|318.11|321|318.1|321.08|318.18|321|318.1|19
1647771310000|2022-03-20 10:15:10|321.01|318.11|321|318.1|321.02|318.12|320.98|318.08|16
1647771320000|2022-03-20 10:15:20|320.97|318.07|320.95|318.05|321|318.1|320.95|318.05|13
1647771330000|2022-03-20 10:15:30|320.94|318.04|320.9|318|320.94|318.04|320.9|318|11
1647771340000|2022-03-20 10:15:40|320.92|318.02|320.85|317.95|320.92|318.02|320.83|317.93|17
1647771350000|2022-03-20 10:15:50|320.87|317.97|320.85|317.95|320.87|317.97|320.84|317.94|8
1647771360000|2022-03-20 10:16:00|320.86|317.96|320.85|317.95|320.86|317.96|320.82|317.92|12
1647771370000|2022-03-20 10:16:10|320.84|317.94|320.75|317.85|320.84|317.94|320.73|317.83|17
1647771380000|2022-03-20 10:16:20|320.74|317.84|320.79|317.89|320.79|317.89|320.74|317.84|14
1647771390000|2022-03-20 10:16:30|320.78|317.88|320.79|317.89|320.8|317.9|320.76|317.86|11
1647771400000|2022-03-20 10:16:40|320.78|317.88|320.77|317.87|320.8|317.9|320.77|317.87|8
1647771410000|2022-03-20 10:16:50|320.78|317.88|320.79|317.89|320.79|317.89|320.75|317.85|7
1647771420000|2022-03-20 10:17:00|320.8|317.9|320.86|317.96|320.86|317.96|320.8|317.9|19
1647771430000|2022-03-20 10:17:10|320.88|317.98|320.94|318.04|320.95|318.05|320.88|317.98|23
1647771440000|2022-03-20 10:17:20|320.92|318.02|320.89|317.99|320.92|318.02|320.88|317.98|15
1647771450000|2022-03-20 10:17:30|320.9|318|320.94|318.04|320.95|318.05|320.89|317.99|15
1647771460000|2022-03-20 10:17:40|320.92|318.02|321|318.1|321|318.1|320.91|318.01|17
1647771470000|2022-03-20 10:17:50|321.03|318.13|321.03|318.13|321.05|318.15|321.01|318.11|15
1647771480000|2022-03-20 10:18:00|321.04|318.14|321.06|318.16|321.07|318.17|321.02|318.12|11
1647771490000|2022-03-20 10:18:10|321.07|318.17|321.03|318.13|321.07|318.17|321.03|318.13|14
1647771500000|2022-03-20 10:18:20|321.06|318.16|321.06|318.16|321.07|318.17|321.02|318.12|20
1647771510000|2022-03-20 10:18:30|321.07|318.17|321.22|318.32|321.22|318.32|321.05|318.15|16
1647771520000|2022-03-20 10:18:40|321.23|318.33|321.23|318.33|321.23|318.33|321.2|318.3|13
1647771530000|2022-03-20 10:18:50|321.22|318.32|321.22|318.32|321.25|318.35|321.21|318.31|13
1647771540000|2022-03-20 10:19:00|321.23|318.33|321.24|318.34|321.24|318.34|321.23|318.33|6
1647771550000|2022-03-20 10:19:10|321.23|318.33|321.16|318.26|321.23|318.33|321.08|318.18|21
1647771560000|2022-03-20 10:19:20|321.14|318.24|321.26|318.36|321.28|318.38|321.14|318.24|17
1647771570000|2022-03-20 10:19:30|321.28|318.38|321.22|318.32|321.28|318.38|321.2|318.3|11
1647771580000|2022-03-20 10:19:40|321.23|318.33|321.26|318.36|321.26|318.36|321.22|318.32|14
1647771590000|2022-03-20 10:19:50|321.25|318.35|321.28|318.38|321.29|318.39|321.23|318.33|14
1647771600000|2022-03-20 10:20:00|321.29|318.39|321.38|318.48|321.39|318.49|321.29|318.39|19
1647771610000|2022-03-20 10:20:10|321.39|318.49|321.42|318.52|321.42|318.52|321.35|318.45|16
1647771620000|2022-03-20 10:20:20|321.41|318.51|321.6|318.7|321.6|318.7|321.41|318.51|23
1647771630000|2022-03-20 10:20:30|321.61|318.71|321.55|318.65|321.62|318.72|321.55|318.65|13
1647771640000|2022-03-20 10:20:40|321.54|318.64|321.55|318.65|321.55|318.65|321.52|318.62|10
1647771650000|2022-03-20 10:20:50|321.54|318.64|321.53|318.63|321.57|318.67|321.51|318.61|14
1647771660000|2022-03-20 10:21:00|321.54|318.64|321.58|318.68|321.58|318.68|321.53|318.63|8
1647771670000|2022-03-20 10:21:10|321.59|318.69|321.58|318.68|321.6|318.7|321.56|318.66|5
1647771680000|2022-03-20 10:21:20|321.59|318.69|321.69|318.79|321.69|318.79|321.58|318.68|15
1647771690000|2022-03-20 10:21:30|321.68|318.78|321.63|318.73|321.68|318.78|321.6|318.7|15
1647771700000|2022-03-20 10:21:40|321.64|318.74|321.63|318.73|321.64|318.74|321.63|318.73|4
1647771710000|2022-03-20 10:21:50|321.65|318.75|321.64|318.74|321.65|318.75|321.63|318.73|5
1647771720000|2022-03-20 10:22:00|321.63|318.73|321.63|318.73|321.64|318.74|321.63|318.73|3
1647771730000|2022-03-20 10:22:10|321.64|318.74|321.63|318.73|321.64|318.74|321.63|318.73|4
1647771740000|2022-03-20 10:22:20|321.64|318.74|321.64|318.74|321.64|318.74|321.63|318.73|17
1647771750000|2022-03-20 10:22:30|321.63|318.73|321.6|318.7|321.65|318.75|321.55|318.65|8
1647771760000|2022-03-20 10:22:40|321.61|318.71|321.6|318.7|321.63|318.73|321.57|318.67|9
1647771770000|2022-03-20 10:22:50|321.59|318.69|321.6|318.7|321.62|318.72|321.59|318.69|8
1647771780000|2022-03-20 10:23:00|321.61|318.71|321.58|318.68|321.63|318.73|321.57|318.67|6
1647771790000|2022-03-20 10:23:10|321.59|318.69|321.64|318.74|321.65|318.75|321.57|318.67|17
1647771800000|2022-03-20 10:23:20|321.65|318.75|321.5|318.6|321.65|318.75|321.5|318.6|19
1647771810000|2022-03-20 10:23:30|321.51|318.61|321.57|318.67|321.58|318.68|321.51|318.61|13
1647771820000|2022-03-20 10:23:40|321.53|318.63|321.58|318.68|321.58|318.68|321.53|318.63|9
1647771830000|2022-03-20 10:23:50|321.54|318.64|321.58|318.68|321.58|318.68|321.54|318.64|6
1647771840000|2022-03-20 10:24:00|321.59|318.69|321.59|318.69|321.59|318.69|321.57|318.67|13
1647771850000|2022-03-20 10:24:10|321.56|318.66|321.59|318.69|321.59|318.69|321.56|318.66|4
1647771870000|2022-03-20 10:24:30|321.58|318.68|321.57|318.67|321.59|318.69|321.57|318.67|8
1647771880000|2022-03-20 10:24:40|321.58|318.68|321.5|318.6|321.58|318.68|321.49|318.59|20
1647771890000|2022-03-20 10:24:50|321.54|318.64|321.55|318.65|321.55|318.65|321.52|318.62|8
1647771900000|2022-03-20 10:25:00|321.56|318.66|321.59|318.69|321.59|318.69|321.55|318.65|19
1647771910000|2022-03-20 10:25:10|321.58|318.68|321.53|318.63|321.59|318.69|321.53|318.63|13
1647771920000|2022-03-20 10:25:20|321.56|318.66|321.58|318.68|321.6|318.7|321.56|318.66|9
1647771930000|2022-03-20 10:25:30|321.57|318.67|321.55|318.65|321.58|318.68|321.53|318.63|14
1647771940000|2022-03-20 10:25:40|321.56|318.66|321.49|318.59|321.57|318.67|321.49|318.59|11
1647771950000|2022-03-20 10:25:50|321.5|318.6|321.52|318.62|321.53|318.63|321.5|318.6|16
1647771960000|2022-03-20 10:26:00|321.55|318.65|321.52|318.62|321.55|318.65|321.5|318.6|18
1647771970000|2022-03-20 10:26:10|321.5|318.6|321.55|318.65|321.56|318.66|321.5|318.6|11
1647771980000|2022-03-20 10:26:20|321.59|318.69|321.54|318.64|321.59|318.69|321.53|318.63|23
1647771990000|2022-03-20 10:26:30|321.57|318.67|321.56|318.66|321.59|318.69|321.53|318.63|15
1647772000000|2022-03-20 10:26:40|321.58|318.68|321.57|318.67|321.58|318.68|321.54|318.64|10
1647772010000|2022-03-20 10:26:50|321.58|318.68|321.58|318.68|321.58|318.68|321.54|318.64|11
1647772020000|2022-03-20 10:27:00|321.57|318.67|321.56|318.66|321.59|318.69|321.55|318.65|11
1647772030000|2022-03-20 10:27:10|321.55|318.65|321.54|318.64|321.57|318.67|321.52|318.62|14
1647772040000|2022-03-20 10:27:20|321.51|318.61|321.53|318.63|321.54|318.64|321.5|318.6|13
1647772050000|2022-03-20 10:27:30|321.52|318.62|321.52|318.62|321.54|318.64|321.51|318.61|14
1647772060000|2022-03-20 10:27:40|321.53|318.63|321.53|318.63|321.56|318.66|321.52|318.62|9
1647772070000|2022-03-20 10:27:50|321.56|318.66|321.56|318.66|321.56|318.66|321.53|318.63|7
1647772080000|2022-03-20 10:28:00|321.57|318.67|321.56|318.66|321.58|318.68|321.52|318.62|12
1647772090000|2022-03-20 10:28:10|321.55|318.65|321.56|318.66|321.57|318.67|321.52|318.62|10
1647772100000|2022-03-20 10:28:20|321.55|318.65|321.59|318.69|321.59|318.69|321.55|318.65|13
1647772110000|2022-03-20 10:28:30|321.55|318.65|321.53|318.63|321.58|318.68|321.53|318.63|6
1647772120000|2022-03-20 10:28:40|321.57|318.67|321.61|318.71|321.62|318.72|321.53|318.63|12
1647772130000|2022-03-20 10:28:50|321.62|318.72|321.62|318.72|321.64|318.74|321.58|318.68|10
1647772140000|2022-03-20 10:29:00|321.61|318.71|321.61|318.71|321.62|318.72|321.6|318.7|6
1647772150000|2022-03-20 10:29:10|321.56|318.66|321.61|318.71|321.62|318.72|321.56|318.66|14
1647772160000|2022-03-20 10:29:20|321.6|318.7|321.55|318.65|321.6|318.7|321.51|318.61|18
1647772170000|2022-03-20 10:29:30|321.54|318.64|321.59|318.69|321.59|318.69|321.54|318.64|8
1647772180000|2022-03-20 10:29:40|321.6|318.7|321.59|318.69|321.62|318.72|321.56|318.66|10
1647772190000|2022-03-20 10:29:50|321.56|318.66|321.59|318.69|321.62|318.72|321.56|318.66|11
1647772200000|2022-03-20 10:30:00|321.62|318.72|321.6|318.7|321.63|318.73|321.57|318.67|8
1647772210000|2022-03-20 10:30:10|321.61|318.71|321.6|318.7|321.63|318.73|321.6|318.7|6
1647772220000|2022-03-20 10:30:20|321.61|318.71|321.6|318.7|321.63|318.73|321.59|318.69|8
1647772230000|2022-03-20 10:30:30|321.57|318.67|321.6|318.7|321.65|318.75|321.57|318.67|10
1647772240000|2022-03-20 10:30:40|321.57|318.67|321.6|318.7|321.65|318.75|321.57|318.67|6
1647772250000|2022-03-20 10:30:50|321.59|318.69|321.6|318.7|321.65|318.75|321.57|318.67|10
1647772260000|2022-03-20 10:31:00|321.61|318.71|321.61|318.71|321.61|318.71|321.58|318.68|7
1647772270000|2022-03-20 10:31:10|321.6|318.7|321.97|319.07|321.98|319.08|321.6|318.7|12
1647772280000|2022-03-20 10:31:20|321.98|319.08|322.05|319.15|322.05|319.15|321.98|319.08|7
1647772290000|2022-03-20 10:31:30|322.07|319.17|322.17|319.27|322.17|319.27|322.04|319.14|13
1647772300000|2022-03-20 10:31:40|322.16|319.26|322.32|319.42|322.32|319.42|322.16|319.26|20
1647772310000|2022-03-20 10:31:50|322.31|319.41|322.33|319.43|322.34|319.44|322.31|319.41|11
1647772320000|2022-03-20 10:32:00|322.35|319.45|322.37|319.47|322.37|319.47|322.33|319.43|8
1647772330000|2022-03-20 10:32:10|322.36|319.46|322.49|319.59|322.51|319.61|322.36|319.46|18
1647772340000|2022-03-20 10:32:20|322.47|319.57|322.52|319.62|322.55|319.65|322.47|319.57|15
1647772350000|2022-03-20 10:32:30|322.51|319.61|322.41|319.51|322.51|319.61|322.35|319.45|14
1647772360000|2022-03-20 10:32:40|322.4|319.5|322.41|319.51|322.42|319.52|322.39|319.49|15
1647772370000|2022-03-20 10:32:50|322.42|319.52|322.48|319.58|322.48|319.58|322.41|319.51|15
1647772380000|2022-03-20 10:33:00|322.46|319.56|322.23|319.33|322.49|319.59|322.22|319.32|20
1647772390000|2022-03-20 10:33:10|322.25|319.35|322.19|319.29|322.25|319.35|322.18|319.28|17
1647772400000|2022-03-20 10:33:20|322.2|319.3|322.18|319.28|322.22|319.32|322.17|319.27|15
1647772410000|2022-03-20 10:33:30|322.21|319.31|322.25|319.35|322.25|319.35|322.18|319.28|19
1647772420000|2022-03-20 10:33:40|322.26|319.36|322.28|319.38|322.31|319.41|322.24|319.34|14
1647772430000|2022-03-20 10:33:50|322.25|319.35|322.36|319.46|322.36|319.46|322.25|319.35|15
1647772440000|2022-03-20 10:34:00|322.35|319.45|322.34|319.44|322.35|319.45|322.34|319.44|4
1647772450000|2022-03-20 10:34:10|322.35|319.45|322.38|319.48|322.38|319.48|322.33|319.43|21
1647772460000|2022-03-20 10:34:20|322.37|319.47|322.49|319.59|322.51|319.61|322.37|319.47|19
1647772470000|2022-03-20 10:34:30|322.5|319.6|322.42|319.52|322.52|319.62|322.41|319.51|22
1647772480000|2022-03-20 10:34:40|322.41|319.51|322.47|319.57|322.48|319.58|322.4|319.5|15
1647772490000|2022-03-20 10:34:50|322.48|319.58|322.5|319.6|322.51|319.61|322.46|319.56|12
1647772500000|2022-03-20 10:35:00|322.51|319.61|322.59|319.69|322.6|319.7|322.5|319.6|14
1647772510000|2022-03-20 10:35:10|322.6|319.7|322.61|319.71|322.62|319.72|322.58|319.68|12
1647772520000|2022-03-20 10:35:20|322.59|319.69|322.61|319.71|322.62|319.72|322.59|319.69|11
1647772530000|2022-03-20 10:35:30|322.6|319.7|322.59|319.69|322.61|319.71|322.57|319.67|17
1647772540000|2022-03-20 10:35:40|322.58|319.68|322.65|319.75|322.65|319.75|322.58|319.68|8
1647772550000|2022-03-20 10:35:50|322.67|319.77|322.65|319.75|322.67|319.77|322.63|319.73|19
1647772560000|2022-03-20 10:36:00|322.61|319.71|322.6|319.7|322.61|319.71|322.58|319.68|16
1647772570000|2022-03-20 10:36:10|322.61|319.71|322.67|319.77|322.68|319.78|322.59|319.69|11
1647772580000|2022-03-20 10:36:20|322.63|319.73|322.7|319.8|322.7|319.8|322.63|319.73|17
1647772590000|2022-03-20 10:36:30|322.71|319.81|322.71|319.81|322.72|319.82|322.68|319.78|11
1647772600000|2022-03-20 10:36:40|322.68|319.78|322.84|319.94|322.84|319.94|322.68|319.78|15
1647772610000|2022-03-20 10:36:50|322.82|319.92|322.78|319.88|322.82|319.92|322.76|319.86|21
1647772620000|2022-03-20 10:37:00|322.79|319.89|322.79|319.89|322.81|319.91|322.75|319.85|7
1647772630000|2022-03-20 10:37:10|322.75|319.85|322.79|319.89|322.81|319.91|322.74|319.84|14
1647772640000|2022-03-20 10:37:20|322.78|319.88|322.76|319.86|322.79|319.89|322.7|319.8|17
1647772650000|2022-03-20 10:37:30|322.75|319.85|322.72|319.82|322.75|319.85|322.65|319.75|14
1647772660000|2022-03-20 10:37:40|322.71|319.81|322.71|319.81|322.72|319.82|322.71|319.81|3
1647772670000|2022-03-20 10:37:50|322.72|319.82|322.72|319.82|322.73|319.83|322.69|319.79|5
1647772680000|2022-03-20 10:38:00|322.73|319.83|322.77|319.87|322.78|319.88|322.72|319.82|15
1647772690000|2022-03-20 10:38:10|322.79|319.89|322.81|319.91|322.81|319.91|322.79|319.89|12
1647772700000|2022-03-20 10:38:20|322.79|319.89|322.88|319.98|322.89|319.99|322.78|319.88|21
1647772710000|2022-03-20 10:38:30|322.87|319.97|322.88|319.98|322.89|319.99|322.86|319.96|17
1647772720000|2022-03-20 10:38:40|322.86|319.96|322.87|319.97|322.89|319.99|322.86|319.96|18
1647772730000|2022-03-20 10:38:50|322.86|319.96|322.89|319.99|322.89|319.99|322.83|319.93|11
1647772740000|2022-03-20 10:39:00|322.91|320.01|322.9|320|322.91|320.01|322.87|319.97|20
1647772750000|2022-03-20 10:39:10|322.92|320.02|323.33|320.43|323.34|320.44|322.92|320.02|26
1647772760000|2022-03-20 10:39:20|323.43|320.53|323.39|320.49|323.53|320.63|323.34|320.44|23
1647772770000|2022-03-20 10:39:30|323.38|320.48|323.49|320.59|323.5|320.6|323.38|320.48|17
1647772780000|2022-03-20 10:39:40|323.43|320.53|323.72|320.82|323.75|320.85|323.36|320.46|29
1647772790000|2022-03-20 10:39:50|323.7|320.8|323.78|320.88|323.78|320.88|323.7|320.8|26
1647772800000|2022-03-20 10:40:00|323.79|320.89|323.85|320.95|323.85|320.95|323.61|320.71|24
1647772810000|2022-03-20 10:40:10|323.84|320.94|323.98|321.08|323.99|321.09|323.84|320.94|19
1647772820000|2022-03-20 10:40:20|323.95|321.05|323.8|320.9|323.99|321.09|323.8|320.9|27
1647772830000|2022-03-20 10:40:30|323.78|320.88|323.93|321.03|323.94|321.04|323.77|320.87|20
1647772840000|2022-03-20 10:40:40|323.94|321.04|324.06|321.16|324.06|321.16|323.94|321.04|14
1647772850000|2022-03-20 10:40:50|324.05|321.15|324.07|321.17|324.08|321.18|324.05|321.15|13
1647772860000|2022-03-20 10:41:00|324.08|321.18|324.07|321.17|324.16|321.26|324.04|321.14|22
1647772870000|2022-03-20 10:41:10|324.09|321.19|324.2|321.3|324.2|321.3|324.09|321.19|13
1647772880000|2022-03-20 10:41:20|324.21|321.31|324.22|321.32|324.23|321.33|324.19|321.29|13
1647772890000|2022-03-20 10:41:30|324.21|321.31|324.27|321.37|324.29|321.39|324.18|321.28|23
1647772900000|2022-03-20 10:41:40|324.24|321.34|324.26|321.36|324.3|321.4|324.24|321.34|21
1647772910000|2022-03-20 10:41:50|324.3|321.4|324.12|321.22|324.31|321.41|324.07|321.17|20
1647772920000|2022-03-20 10:42:00|324.13|321.23|324.22|321.32|324.22|321.32|324.13|321.23|16
1647772930000|2022-03-20 10:42:10|324.23|321.33|324.24|321.34|324.25|321.35|324.2|321.3|17
1647772940000|2022-03-20 10:42:20|324.25|321.35|324.25|321.35|324.25|321.35|324.24|321.34|11
1647772950000|2022-03-20 10:42:30|324.24|321.34|324.26|321.36|324.26|321.36|324.24|321.34|9
1647772960000|2022-03-20 10:42:40|324.27|321.37|324.19|321.29|324.27|321.37|324.16|321.26|15
1647772970000|2022-03-20 10:42:50|324.18|321.28|324.12|321.22|324.18|321.28|324.11|321.21|17
1647772980000|2022-03-20 10:43:00|324.11|321.21|323.89|320.99|324.11|321.21|323.89|320.99|23
1647772990000|2022-03-20 10:43:10|323.88|320.98|323.91|321.01|324.03|321.13|323.85|320.95|23
1647773000000|2022-03-20 10:43:20|323.92|321.02|323.9|321|323.93|321.03|323.87|320.97|19
1647773010000|2022-03-20 10:43:30|323.91|321.01|323.93|321.03|323.96|321.06|323.91|321.01|10
1647773020000|2022-03-20 10:43:40|323.91|321.01|323.96|321.06|323.96|321.06|323.89|320.99|11
1647773030000|2022-03-20 10:43:50|323.98|321.08|324.03|321.13|324.03|321.13|323.98|321.08|14
1647773040000|2022-03-20 10:44:00|324.02|321.12|324.02|321.12|324.03|321.13|323.98|321.08|11
1647773050000|2022-03-20 10:44:10|324.01|321.11|324.01|321.11|324.02|321.12|324.01|321.11|5
1647773060000|2022-03-20 10:44:20|323.97|321.07|324.03|321.13|324.03|321.13|323.97|321.07|9
1647773070000|2022-03-20 10:44:30|324.02|321.12|324.03|321.13|324.04|321.14|324.02|321.12|4
1647773080000|2022-03-20 10:44:40|324.04|321.14|323.97|321.07|324.04|321.14|323.97|321.07|10
1647773090000|2022-03-20 10:44:50|324.02|321.12|324.02|321.12|324.04|321.14|323.97|321.07|11
1647773100000|2022-03-20 10:45:00|324.03|321.13|324.02|321.12|324.12|321.22|324|321.1|19
1647773110000|2022-03-20 10:45:10|324.03|321.13|324.04|321.14|324.05|321.15|324.02|321.12|14
1647773120000|2022-03-20 10:45:20|324.01|321.11|323.97|321.07|324.05|321.15|323.96|321.06|13
1647773130000|2022-03-20 10:45:30|323.96|321.06|323.97|321.07|323.99|321.09|323.96|321.06|15
1647773140000|2022-03-20 10:45:40|323.96|321.06|323.96|321.06|323.97|321.07|323.93|321.03|9
1647773150000|2022-03-20 10:45:50|323.97|321.07|323.94|321.04|323.98|321.08|323.93|321.03|16
1647773160000|2022-03-20 10:46:00|323.98|321.08|323.95|321.05|323.98|321.08|323.94|321.04|14
1647773170000|2022-03-20 10:46:10|323.96|321.06|323.96|321.06|323.96|321.06|323.93|321.03|6
1647773180000|2022-03-20 10:46:20|323.95|321.05|323.92|321.02|323.96|321.06|323.88|320.98|19
1647773190000|2022-03-20 10:46:30|323.91|321.01|323.89|320.99|323.91|321.01|323.87|320.97|17
1647773200000|2022-03-20 10:46:40|323.88|320.98|323.87|320.97|323.89|320.99|323.85|320.95|9
1647773210000|2022-03-20 10:46:50|323.88|320.98|323.88|320.98|323.88|320.98|323.83|320.93|11
1647773220000|2022-03-20 10:47:00|323.86|320.96|323.86|320.96|323.87|320.97|323.82|320.92|9
1647773230000|2022-03-20 10:47:10|323.85|320.95|323.86|320.96|323.86|320.96|323.83|320.93|4
1647773240000|2022-03-20 10:47:20|323.85|320.95|323.82|320.92|323.86|320.96|323.82|320.92|16
1647773250000|2022-03-20 10:47:30|323.8|320.9|323.77|320.87|323.82|320.92|323.7|320.8|24
1647773260000|2022-03-20 10:47:40|323.78|320.88|323.78|320.88|323.78|320.88|323.77|320.87|3
1647773270000|2022-03-20 10:47:50|323.76|320.86|323.76|320.86|323.76|320.86|323.74|320.84|3
1647773290000|2022-03-20 10:48:10|323.75|320.85|323.63|320.73|323.75|320.85|323.63|320.73|13
1647773300000|2022-03-20 10:48:20|323.64|320.74|323.6|320.7|323.68|320.78|323.59|320.69|15
1647773310000|2022-03-20 10:48:30|323.57|320.67|323.6|320.7|323.6|320.7|323.57|320.67|11
1647773320000|2022-03-20 10:48:40|323.58|320.68|323.66|320.76|323.66|320.76|323.58|320.68|6
1647773330000|2022-03-20 10:48:50|323.65|320.75|323.63|320.73|323.66|320.76|323.6|320.7|13
1647773340000|2022-03-20 10:49:00|323.6|320.7|323.64|320.74|323.64|320.74|323.6|320.7|16
1647773350000|2022-03-20 10:49:10|323.6|320.7|323.64|320.74|323.64|320.74|323.6|320.7|2
1647773360000|2022-03-20 10:49:20|323.6|320.7|323.62|320.72|323.63|320.73|323.59|320.69|19
1647773370000|2022-03-20 10:49:30|323.59|320.69|323.58|320.68|323.62|320.72|323.57|320.67|13
1647773380000|2022-03-20 10:49:40|323.56|320.66|323.56|320.66|323.59|320.69|323.54|320.64|16
1647773390000|2022-03-20 10:49:50|323.55|320.65|323.54|320.64|323.6|320.7|323.54|320.64|11
1647773400000|2022-03-20 10:50:00|323.57|320.67|323.48|320.58|323.61|320.71|323.46|320.56|13
1647773410000|2022-03-20 10:50:10|323.47|320.57|323.47|320.57|323.49|320.59|323.47|320.57|12
1647773420000|2022-03-20 10:50:20|323.5|320.6|323.53|320.63|323.53|320.63|323.45|320.55|12
1647773430000|2022-03-20 10:50:30|323.54|320.64|323.53|320.63|323.54|320.64|323.5|320.6|8
1647773440000|2022-03-20 10:50:40|323.51|320.61|323.53|320.63|323.53|320.63|323.5|320.6|9
1647773450000|2022-03-20 10:50:50|323.51|320.61|323.32|320.42|323.53|320.63|323.27|320.37|16
1647773460000|2022-03-20 10:51:00|323.33|320.43|323.48|320.58|323.48|320.58|323.32|320.42|15
1647773470000|2022-03-20 10:51:10|323.47|320.57|323.54|320.64|323.55|320.65|323.46|320.56|19
1647773480000|2022-03-20 10:51:20|323.55|320.65|323.55|320.65|323.57|320.67|323.52|320.62|15
1647773490000|2022-03-20 10:51:30|323.56|320.66|323.57|320.67|323.57|320.67|323.52|320.62|12
1647773500000|2022-03-20 10:51:40|323.56|320.66|323.47|320.57|323.57|320.67|323.47|320.57|7
1647773510000|2022-03-20 10:51:50|323.49|320.59|323.5|320.6|323.53|320.63|323.46|320.56|11
1647773520000|2022-03-20 10:52:00|323.49|320.59|323.51|320.61|323.52|320.62|323.49|320.59|8
1647773530000|2022-03-20 10:52:10|323.5|320.6|323.51|320.61|323.51|320.61|323.46|320.56|11
1647773540000|2022-03-20 10:52:20|323.5|320.6|323.37|320.47|323.51|320.61|323.36|320.46|16
1647773550000|2022-03-20 10:52:30|323.36|320.46|323.31|320.41|323.39|320.49|323.31|320.41|21
1647773560000|2022-03-20 10:52:40|323.3|320.4|323.22|320.32|323.33|320.43|323.19|320.29|16
1647773570000|2022-03-20 10:52:50|323.21|320.31|323.23|320.33|323.23|320.33|323.15|320.25|14
1647773580000|2022-03-20 10:53:00|323.21|320.31|323.14|320.24|323.25|320.35|323.13|320.23|17
1647773590000|2022-03-20 10:53:10|323.13|320.23|323.19|320.29|323.19|320.29|323.13|320.23|13
1647773600000|2022-03-20 10:53:20|323.18|320.28|323.16|320.26|323.19|320.29|323.14|320.24|16
1647773610000|2022-03-20 10:53:30|323.15|320.25|323.11|320.21|323.17|320.27|323.1|320.2|17
1647773620000|2022-03-20 10:53:40|323.1|320.2|323.13|320.23|323.15|320.25|323.1|320.2|19
1647773630000|2022-03-20 10:53:50|323.11|320.21|323.16|320.26|323.16|320.26|323.11|320.21|13
1647773640000|2022-03-20 10:54:00|323.15|320.25|323.08|320.18|323.17|320.27|323.07|320.17|23
1647773650000|2022-03-20 10:54:10|323.07|320.17|322.94|320.04|323.08|320.18|322.94|320.04|16
1647773660000|2022-03-20 10:54:20|322.93|320.03|322.89|319.99|322.93|320.03|322.86|319.96|17
1647773670000|2022-03-20 10:54:30|322.88|319.98|322.88|319.98|322.9|320|322.87|319.97|12
1647773680000|2022-03-20 10:54:40|322.89|319.99|322.84|319.94|322.91|320.01|322.84|319.94|19
1647773690000|2022-03-20 10:54:50|322.85|319.95|322.76|319.86|322.85|319.95|322.76|319.86|18
1647773700000|2022-03-20 10:55:00|322.77|319.87|322.78|319.88|322.8|319.9|322.74|319.84|19
1647773710000|2022-03-20 10:55:10|322.79|319.89|323.02|320.12|323.03|320.13|322.79|319.89|19
1647773720000|2022-03-20 10:55:20|323.03|320.13|323.09|320.19|323.13|320.23|323.03|320.13|16
1647773730000|2022-03-20 10:55:30|323.1|320.2|323.09|320.19|323.1|320.2|323.05|320.15|6
1647773740000|2022-03-20 10:55:40|323.08|320.18|322.94|320.04|323.08|320.18|322.81|319.91|24
1647773750000|2022-03-20 10:55:50|322.97|320.07|323.08|320.18|323.08|320.18|322.97|320.07|16
1647773760000|2022-03-20 10:56:00|323.09|320.19|323.15|320.25|323.15|320.25|323.09|320.19|9
1647773770000|2022-03-20 10:56:10|323.14|320.24|322.95|320.05|323.15|320.25|322.94|320.04|22
1647773780000|2022-03-20 10:56:20|322.94|320.04|322.89|319.99|322.94|320.04|322.84|319.94|17
1647773790000|2022-03-20 10:56:30|322.9|320|322.94|320.04|323.01|320.11|322.89|319.99|13
1647773800000|2022-03-20 10:56:40|322.95|320.05|322.93|320.03|322.95|320.05|322.93|320.03|13
1647773810000|2022-03-20 10:56:50|322.97|320.07|322.94|320.04|322.97|320.07|322.93|320.03|8
1647773820000|2022-03-20 10:57:00|322.93|320.03|322.94|320.04|322.94|320.04|322.89|319.99|7
1647773830000|2022-03-20 10:57:10|322.95|320.05|323.02|320.12|323.02|320.12|322.94|320.04|10
1647773840000|2022-03-20 10:57:20|323.03|320.13|323.1|320.2|323.1|320.2|323.02|320.12|14
1647773850000|2022-03-20 10:57:30|323.11|320.21|323.27|320.37|323.28|320.38|323.11|320.21|16
1647773860000|2022-03-20 10:57:40|323.28|320.38|323.15|320.25|323.28|320.38|323.14|320.24|17
1647773870000|2022-03-20 10:57:50|323.12|320.22|323.14|320.24|323.17|320.27|323.12|320.22|15
1647773880000|2022-03-20 10:58:00|323.15|320.25|323.06|320.16|323.15|320.25|323.06|320.16|19
1647773890000|2022-03-20 10:58:10|323.07|320.17|322.98|320.08|323.07|320.17|322.97|320.07|18
1647773900000|2022-03-20 10:58:20|322.97|320.07|322.93|320.03|322.98|320.08|322.92|320.02|18
1647773910000|2022-03-20 10:58:30|322.92|320.02|323.11|320.21|323.11|320.21|322.92|320.02|18
1647773920000|2022-03-20 10:58:40|323.12|320.22|323.12|320.22|323.14|320.24|323.08|320.18|16
1647773930000|2022-03-20 10:58:50|323.14|320.24|323.03|320.13|323.14|320.24|322.98|320.08|20
1647773940000|2022-03-20 10:59:00|323.04|320.14|323.06|320.16|323.06|320.16|323.01|320.11|16
1647773950000|2022-03-20 10:59:10|323.08|320.18|323.1|320.2|323.11|320.21|323.08|320.18|9
1647773960000|2022-03-20 10:59:20|323.08|320.18|323.1|320.2|323.1|320.2|323.08|320.18|10
1647773970000|2022-03-20 10:59:30|323.09|320.19|323.13|320.23|323.13|320.23|323.09|320.19|3
1647773980000|2022-03-20 10:59:40|323.18|320.28|323.28|320.38|323.29|320.39|323.18|320.28|13
1647773990000|2022-03-20 10:59:50|323.29|320.39|323.25|320.35|323.31|320.41|323.25|320.35|11
1647774000000|2022-03-20 11:00:00|323.24|320.34|323.19|320.29|323.25|320.35|323.12|320.22|18
1647774010000|2022-03-20 11:00:10|323.2|320.3|323.18|320.28|323.2|320.3|323.18|320.28|5
1647774020000|2022-03-20 11:00:20|323.19|320.29|323.18|320.28|323.19|320.29|323.16|320.26|3
1647774030000|2022-03-20 11:00:30|323.2|320.3|323.16|320.26|323.2|320.3|323.16|320.26|14
1647774040000|2022-03-20 11:00:40|323.12|320.22|323.13|320.23|323.17|320.27|323.02|320.12|23
1647774050000|2022-03-20 11:00:50|323.11|320.21|323.11|320.21|323.12|320.22|323.1|320.2|9
1647774060000|2022-03-20 11:01:00|323.06|320.16|323.04|320.14|323.12|320.22|323.04|320.14|13
1647774070000|2022-03-20 11:01:10|323.05|320.15|323.03|320.13|323.05|320.15|323.02|320.12|14
1647774080000|2022-03-20 11:01:20|323.04|320.14|323.01|320.11|323.05|320.15|323|320.1|17
1647774090000|2022-03-20 11:01:30|322.98|320.08|322.92|320.02|322.99|320.09|322.9|320|23
1647774100000|2022-03-20 11:01:40|322.93|320.03|322.91|320.01|322.93|320.03|322.91|320.01|10
1647774110000|2022-03-20 11:01:50|322.92|320.02|322.93|320.03|322.96|320.06|322.9|320|20
1647774120000|2022-03-20 11:02:00|322.96|320.06|322.94|320.04|322.96|320.06|322.92|320.02|16
1647774130000|2022-03-20 11:02:10|322.93|320.03|322.94|320.04|322.95|320.05|322.93|320.03|5
1647774140000|2022-03-20 11:02:20|322.95|320.05|322.95|320.05|322.95|320.05|322.92|320.02|7
1647774150000|2022-03-20 11:02:30|322.97|320.07|322.95|320.05|322.97|320.07|322.93|320.03|12
1647774160000|2022-03-20 11:02:40|322.96|320.06|323.2|320.3|323.2|320.3|322.96|320.06|15
1647774170000|2022-03-20 11:02:50|323.21|320.31|323.25|320.35|323.27|320.37|323.21|320.31|9
1647774180000|2022-03-20 11:03:00|323.26|320.36|323.24|320.34|323.29|320.39|323.24|320.34|15
1647774190000|2022-03-20 11:03:10|323.25|320.35|323.32|320.42|323.33|320.43|323.23|320.33|15
1647774200000|2022-03-20 11:03:20|323.33|320.43|323.52|320.62|323.53|320.63|323.28|320.38|16
1647774210000|2022-03-20 11:03:30|323.51|320.61|323.56|320.66|323.57|320.67|323.5|320.6|12
1647774220000|2022-03-20 11:03:40|323.52|320.62|323.56|320.66|323.59|320.69|323.52|320.62|9
1647774230000|2022-03-20 11:03:50|323.57|320.67|323.57|320.67|323.59|320.69|323.56|320.66|10
1647774240000|2022-03-20 11:04:00|323.53|320.63|323.64|320.74|323.66|320.76|323.53|320.63|19
1647774250000|2022-03-20 11:04:10|323.61|320.71|323.66|320.76|323.66|320.76|323.61|320.71|11
1647774260000|2022-03-20 11:04:20|323.64|320.74|323.81|320.91|323.82|320.92|323.64|320.74|17
1647774270000|2022-03-20 11:04:30|323.82|320.92|324.03|321.13|324.09|321.19|323.81|320.91|23
1647774280000|2022-03-20 11:04:40|324.02|321.12|323.86|320.96|324.03|321.13|323.86|320.96|10
1647774290000|2022-03-20 11:04:50|323.85|320.95|323.85|320.95|323.86|320.96|323.81|320.91|6
1647774300000|2022-03-20 11:05:00|323.8|320.9|323.86|320.96|323.86|320.96|323.8|320.9|6
1647774310000|2022-03-20 11:05:10|323.83|320.93|323.87|320.97|323.87|320.97|323.83|320.93|13
1647774320000|2022-03-20 11:05:20|323.86|320.96|323.95|321.05|323.98|321.08|323.86|320.96|14
1647774330000|2022-03-20 11:05:30|323.94|321.04|323.92|321.02|323.94|321.04|323.91|321.01|10
1647774340000|2022-03-20 11:05:40|323.91|321.01|323.92|321.02|323.93|321.03|323.88|320.98|20
1647774350000|2022-03-20 11:05:50|323.94|321.04|324.02|321.12|324.02|321.12|323.94|321.04|10
1647774360000|2022-03-20 11:06:00|324.03|321.13|324.02|321.12|324.03|321.13|324.02|321.12|8
1647774370000|2022-03-20 11:06:10|324.03|321.13|324.03|321.13|324.04|321.14|324.01|321.11|10
1647774380000|2022-03-20 11:06:20|324.04|321.14|324.04|321.14|324.04|321.14|324.03|321.13|3
1647774390000|2022-03-20 11:06:30|324.05|321.15|324.12|321.22|324.13|321.23|324.05|321.15|10
1647774400000|2022-03-20 11:06:40|324.11|321.21|324.14|321.24|324.14|321.24|324.11|321.21|8
1647774410000|2022-03-20 11:06:50|324.15|321.25|324.27|321.37|324.28|321.38|324.14|321.24|25
1647774420000|2022-03-20 11:07:00|324.28|321.38|324.35|321.45|324.35|321.45|324.23|321.33|13
1647774430000|2022-03-20 11:07:10|324.36|321.46|324.35|321.45|324.36|321.46|324.35|321.45|2
1647774440000|2022-03-20 11:07:20|324.36|321.46|324.51|321.61|324.52|321.62|324.36|321.46|11
1647774450000|2022-03-20 11:07:30|324.5|321.6|324.49|321.59|324.5|321.6|324.46|321.56|9
1647774460000|2022-03-20 11:07:40|324.46|321.56|324.42|321.52|324.46|321.56|324.38|321.48|15
1647774470000|2022-03-20 11:07:50|324.46|321.56|324.59|321.69|324.6|321.7|324.46|321.56|30
1647774480000|2022-03-20 11:08:00|324.61|321.71|324.61|321.71|324.61|321.71|324.6|321.7|5
1647774490000|2022-03-20 11:08:10|324.62|321.72|324.62|321.72|324.62|321.72|324.61|321.71|5
1647774500000|2022-03-20 11:08:20|324.61|321.71|324.72|321.82|324.72|321.82|324.61|321.71|9
1647774510000|2022-03-20 11:08:30|324.71|321.81|324.52|321.62|324.71|321.81|324.49|321.59|25
1647774520000|2022-03-20 11:08:40|324.53|321.63|324.6|321.7|324.65|321.75|324.48|321.58|25
1647774530000|2022-03-20 11:08:50|324.61|321.71|324.55|321.65|324.67|321.77|324.55|321.65|17
1647774540000|2022-03-20 11:09:00|324.54|321.64|324.6|321.7|324.64|321.74|324.49|321.59|23
1647774550000|2022-03-20 11:09:10|324.62|321.72|324.67|321.77|324.67|321.77|324.62|321.72|13
1647774560000|2022-03-20 11:09:20|324.68|321.78|324.58|321.68|324.71|321.81|324.57|321.67|20
1647774570000|2022-03-20 11:09:30|324.59|321.69|324.67|321.77|324.67|321.77|324.58|321.68|19
1647774580000|2022-03-20 11:09:40|324.68|321.78|324.61|321.71|324.68|321.78|324.59|321.69|16
1647774590000|2022-03-20 11:09:50|324.59|321.69|324.47|321.57|324.64|321.74|324.43|321.53|24
1647774600000|2022-03-20 11:10:00|324.46|321.56|324.47|321.57|324.49|321.59|324.45|321.55|17
1647774610000|2022-03-20 11:10:10|324.46|321.56|324.42|321.52|324.46|321.56|324.41|321.51|13
1647774620000|2022-03-20 11:10:20|324.41|321.51|324.42|321.52|324.42|321.52|324.41|321.51|4
1647774630000|2022-03-20 11:10:30|324.41|321.51|324.41|321.51|324.42|321.52|324.39|321.49|14
1647774640000|2022-03-20 11:10:40|324.42|321.52|324.42|321.52|324.43|321.53|324.39|321.49|7
1647774650000|2022-03-20 11:10:50|324.41|321.51|324.41|321.51|324.43|321.53|324.38|321.48|20
1647774660000|2022-03-20 11:11:00|324.42|321.52|324.37|321.47|324.42|321.52|324.36|321.46|19
1647774670000|2022-03-20 11:11:10|324.38|321.48|324.37|321.47|324.39|321.49|324.34|321.44|9
1647774680000|2022-03-20 11:11:20|324.39|321.49|324.33|321.43|324.39|321.49|324.33|321.43|18
1647774690000|2022-03-20 11:11:30|324.34|321.44|324.24|321.34|324.37|321.47|324.24|321.34|24
1647774700000|2022-03-20 11:11:40|324.22|321.32|324.26|321.36|324.26|321.36|324.21|321.31|17
1647774710000|2022-03-20 11:11:50|324.27|321.37|324.24|321.34|324.28|321.38|324.2|321.3|26
1647774720000|2022-03-20 11:12:00|324.26|321.36|324.25|321.35|324.26|321.36|324.22|321.32|15
1647774730000|2022-03-20 11:12:10|324.24|321.34|324.23|321.33|324.26|321.36|324.21|321.31|12
1647774740000|2022-03-20 11:12:20|324.24|321.34|324.23|321.33|324.24|321.34|324.18|321.28|19
1647774750000|2022-03-20 11:12:30|324.19|321.29|324.2|321.3|324.24|321.34|324.17|321.27|9
1647774760000|2022-03-20 11:12:40|324.22|321.32|324.21|321.31|324.24|321.34|324.2|321.3|7
1647774770000|2022-03-20 11:12:50|324.22|321.32|324.21|321.31|324.22|321.32|324.18|321.28|8
1647774780000|2022-03-20 11:13:00|324.2|321.3|324.18|321.28|324.2|321.3|324.17|321.27|10
1647774790000|2022-03-20 11:13:10|324.19|321.29|324.14|321.24|324.19|321.29|324.12|321.22|17
1647774800000|2022-03-20 11:13:20|324.16|321.26|324.17|321.27|324.18|321.28|324.09|321.19|19
1647774810000|2022-03-20 11:13:30|324.16|321.26|324.13|321.23|324.17|321.27|324.12|321.22|15
1647774820000|2022-03-20 11:13:40|324.15|321.25|324.14|321.24|324.17|321.27|324.12|321.22|17
1647774830000|2022-03-20 11:13:50|324.12|321.22|324.15|321.25|324.17|321.27|324.12|321.22|18
1647774840000|2022-03-20 11:14:00|324.17|321.27|324.14|321.24|324.17|321.27|324.12|321.22|18
1647774850000|2022-03-20 11:14:10|324.13|321.23|324.15|321.25|324.17|321.27|324.12|321.22|9
1647774860000|2022-03-20 11:14:20|324.12|321.22|324.13|321.23|324.16|321.26|324.12|321.22|13
1647774870000|2022-03-20 11:14:30|324.11|321.21|324.14|321.24|324.15|321.25|324.11|321.21|6
1647774880000|2022-03-20 11:14:40|324.13|321.23|324.13|321.23|324.13|321.23|324.13|321.23|1
1647774890000|2022-03-20 11:14:50|324.15|321.25|324.13|321.23|324.16|321.26|324.11|321.21|13
1647774900000|2022-03-20 11:15:00|324.12|321.22|324.14|321.24|324.16|321.26|324.11|321.21|11
1647774910000|2022-03-20 11:15:10|324.13|321.23|324.16|321.26|324.16|321.26|324.11|321.21|12
1647774920000|2022-03-20 11:15:20|324.11|321.21|324.13|321.23|324.17|321.27|324.11|321.21|15
1647774930000|2022-03-20 11:15:30|324.12|321.22|324.11|321.21|324.16|321.26|324.1|321.2|9
1647774940000|2022-03-20 11:15:40|324.16|321.26|324.1|321.2|324.16|321.26|324.09|321.19|12
1647774950000|2022-03-20 11:15:50|324.13|321.23|324.12|321.22|324.13|321.23|324.1|321.2|14
1647774960000|2022-03-20 11:16:00|324.1|321.2|324.1|321.2|324.12|321.22|324.1|321.2|8
1647774970000|2022-03-20 11:16:10|324.09|321.19|323.92|321.02|324.1|321.2|323.91|321.01|13
1647774980000|2022-03-20 11:16:20|323.91|321.01|323.91|321.01|323.95|321.05|323.9|321|16
1647774990000|2022-03-20 11:16:30|323.9|321|323.9|321|323.92|321.02|323.88|320.98|21
1647775000000|2022-03-20 11:16:40|323.89|320.99|323.9|321|323.92|321.02|323.88|320.98|15
1647775010000|2022-03-20 11:16:50|323.89|320.99|323.85|320.95|323.9|321|323.82|320.92|24
1647775020000|2022-03-20 11:17:00|323.84|320.94|323.85|320.95|323.87|320.97|323.81|320.91|20
1647775030000|2022-03-20 11:17:10|323.84|320.94|323.84|320.94|323.85|320.95|323.8|320.9|16
1647775040000|2022-03-20 11:17:20|323.81|320.91|323.85|320.95|323.85|320.95|323.81|320.91|18
1647775050000|2022-03-20 11:17:30|323.84|320.94|323.84|320.94|323.86|320.96|323.8|320.9|14
1647775060000|2022-03-20 11:17:40|323.85|320.95|323.91|321.01|323.99|321.09|323.85|320.95|17
1647775070000|2022-03-20 11:17:50|323.93|321.03|323.91|321.01|323.93|321.03|323.91|321.01|6
1647775080000|2022-03-20 11:18:00|323.86|320.96|324.02|321.12|324.02|321.12|323.86|320.96|22
1647775090000|2022-03-20 11:18:10|324.03|321.13|324.03|321.13|324.06|321.16|324|321.1|14
1647775100000|2022-03-20 11:18:20|324.05|321.15|324.03|321.13|324.07|321.17|324.01|321.11|16
1647775110000|2022-03-20 11:18:30|324.04|321.14|324.1|321.2|324.1|321.2|324.03|321.13|7
1647775120000|2022-03-20 11:18:40|324.11|321.21|324.09|321.19|324.12|321.22|324.09|321.19|13
1647775130000|2022-03-20 11:18:50|324.11|321.21|324.12|321.22|324.15|321.25|324.08|321.18|12
1647775140000|2022-03-20 11:19:00|324.1|321.2|324.12|321.22|324.14|321.24|324.1|321.2|8
1647775150000|2022-03-20 11:19:10|324.1|321.2|324.13|321.23|324.13|321.23|324.1|321.2|4
1647775160000|2022-03-20 11:19:20|324.12|321.22|324.12|321.22|324.14|321.24|324.1|321.2|13
1647775170000|2022-03-20 11:19:30|324.13|321.23|324.13|321.23|324.14|321.24|324.1|321.2|10
1647775180000|2022-03-20 11:19:40|324.14|321.24|324.13|321.23|324.14|321.24|324.13|321.23|2
1647775190000|2022-03-20 11:19:50|324.1|321.2|324.12|321.22|324.13|321.23|324.09|321.19|7
1647775200000|2022-03-20 11:20:00|324.09|321.19|324.13|321.23|324.14|321.24|324.09|321.19|9
1647775210000|2022-03-20 11:20:10|324.09|321.19|324.12|321.22|324.14|321.24|324.09|321.19|7
1647775220000|2022-03-20 11:20:20|324.11|321.21|324.08|321.18|324.14|321.24|324.03|321.13|10
1647775230000|2022-03-20 11:20:30|324.09|321.19|324.15|321.25|324.15|321.25|324.08|321.18|17
1647775240000|2022-03-20 11:20:40|324.14|321.24|324.14|321.24|324.16|321.26|324.1|321.2|13
1647775250000|2022-03-20 11:20:50|324.13|321.23|324.2|321.3|324.2|321.3|324.13|321.23|8
1647775260000|2022-03-20 11:21:00|324.19|321.29|324.22|321.32|324.23|321.33|324.16|321.26|13
1647775270000|2022-03-20 11:21:10|324.23|321.33|324.25|321.35|324.26|321.36|324.21|321.31|11
1647775280000|2022-03-20 11:21:20|324.24|321.34|324.39|321.49|324.39|321.49|324.24|321.34|21
1647775290000|2022-03-20 11:21:30|324.38|321.48|324.5|321.6|324.51|321.61|324.38|321.48|22
1647775300000|2022-03-20 11:21:40|324.51|321.61|324.5|321.6|324.52|321.62|324.47|321.57|16
1647775310000|2022-03-20 11:21:50|324.51|321.61|324.65|321.75|324.72|321.82|324.5|321.6|24
1647775320000|2022-03-20 11:22:00|324.66|321.76|324.67|321.77|324.69|321.79|324.62|321.72|14
1647775330000|2022-03-20 11:22:10|324.66|321.76|324.79|321.89|324.79|321.89|324.66|321.76|13
1647775340000|2022-03-20 11:22:20|324.8|321.9|324.96|322.06|324.96|322.06|324.8|321.9|22
1647775350000|2022-03-20 11:22:30|324.97|322.07|324.97|322.07|324.97|322.07|324.95|322.05|10
1647775360000|2022-03-20 11:22:40|324.96|322.06|325.02|322.12|325.02|322.12|324.96|322.06|9
1647775370000|2022-03-20 11:22:50|325.01|322.11|325.15|322.25|325.15|322.25|325.01|322.11|17
1647775380000|2022-03-20 11:23:00|325.13|322.23|324.89|321.99|325.18|322.28|324.88|321.98|24
1647775390000|2022-03-20 11:23:10|324.85|321.95|324.76|321.86|324.85|321.95|324.73|321.83|20
1647775400000|2022-03-20 11:23:20|324.77|321.87|324.83|321.93|324.84|321.94|324.74|321.84|20
1647775410000|2022-03-20 11:23:30|324.82|321.92|324.91|322.01|324.91|322.01|324.82|321.92|14
1647775420000|2022-03-20 11:23:40|324.9|322|325.05|322.15|325.08|322.18|324.9|322|28
1647775430000|2022-03-20 11:23:50|325.07|322.17|325.1|322.2|325.1|322.2|325.05|322.15|8
1647775440000|2022-03-20 11:24:00|325.05|322.15|325.35|322.45|325.35|322.45|325.05|322.15|11
1647775450000|2022-03-20 11:24:10|325.36|322.46|325.36|322.46|325.39|322.49|325.32|322.42|23
1647775460000|2022-03-20 11:24:20|325.35|322.45|325.38|322.48|325.39|322.49|325.28|322.38|16
1647775470000|2022-03-20 11:24:30|325.39|322.49|325.4|322.5|325.44|322.54|325.35|322.45|19
1647775480000|2022-03-20 11:24:40|325.41|322.51|325.28|322.38|325.41|322.51|325.27|322.37|15
1647775490000|2022-03-20 11:24:50|325.31|322.41|325.45|322.55|325.46|322.56|325.27|322.37|18
1647775500000|2022-03-20 11:25:00|325.46|322.56|325.47|322.57|325.47|322.57|325.44|322.54|11
1647775510000|2022-03-20 11:25:10|325.48|322.58|325.53|322.63|325.53|322.63|325.45|322.55|15
1647775520000|2022-03-20 11:25:20|325.54|322.64|325.54|322.64|325.54|322.64|325.54|322.64|1
1647775530000|2022-03-20 11:25:30|325.53|322.63|325.53|322.63|325.53|322.63|325.53|322.63|1
1647775540000|2022-03-20 11:25:40|325.54|322.64|325.54|322.64|325.54|322.64|325.54|322.64|1
1647775550000|2022-03-20 11:25:50|325.56|322.66|325.55|322.65|325.56|322.66|325.55|322.65|2
1647775580000|2022-03-20 11:26:20|325.56|322.66|325.56|322.66|325.56|322.66|325.56|322.66|1
1647775600000|2022-03-20 11:26:40|325.51|322.61|325.43|322.53|325.51|322.61|325.42|322.52|11
1647775610000|2022-03-20 11:26:50|325.44|322.54|325.4|322.5|325.45|322.55|325.35|322.45|22
1647775620000|2022-03-20 11:27:00|325.39|322.49|325.4|322.5|325.4|322.5|325.36|322.46|18
1647775630000|2022-03-20 11:27:10|325.39|322.49|325.4|322.5|325.41|322.51|325.36|322.46|16
1647775640000|2022-03-20 11:27:20|325.41|322.51|325.43|322.53|325.45|322.55|325.4|322.5|13
1647775650000|2022-03-20 11:27:30|325.41|322.51|325.43|322.53|325.43|322.53|325.39|322.49|10
1647775660000|2022-03-20 11:27:40|325.42|322.52|325.43|322.53|325.43|322.53|325.42|322.52|2
1647775670000|2022-03-20 11:27:50|325.44|322.54|325.99|323.09|326.03|323.13|325.44|322.54|27
1647775680000|2022-03-20 11:28:00|326|323.1|326.07|323.17|326.07|323.17|325.93|323.03|22
1647775690000|2022-03-20 11:28:10|326.06|323.16|326.08|323.18|326.1|323.2|326.06|323.16|22
1647775700000|2022-03-20 11:28:20|326.06|323.16|326.21|323.31|326.21|323.31|326.06|323.16|14
1647775710000|2022-03-20 11:28:30|326.18|323.28|326.21|323.31|326.21|323.31|326.17|323.27|7
1647775720000|2022-03-20 11:28:40|326.18|323.28|326.24|323.34|326.24|323.34|326.18|323.28|19
1647775730000|2022-03-20 11:28:50|326.25|323.35|326.32|323.42|326.32|323.42|326.25|323.35|10
1647775740000|2022-03-20 11:29:00|326.31|323.41|326.34|323.44|326.35|323.45|326.3|323.4|12
1647775750000|2022-03-20 11:29:10|326.35|323.45|326.39|323.49|326.43|323.53|326.34|323.44|20
1647775760000|2022-03-20 11:29:20|326.38|323.48|326.24|323.34|326.44|323.54|326.24|323.34|22
1647775770000|2022-03-20 11:29:30|326.26|323.36|326.28|323.38|326.29|323.39|326.23|323.33|21
1647775780000|2022-03-20 11:29:40|326.29|323.39|326.35|323.45|326.35|323.45|326.25|323.35|16
1647775790000|2022-03-20 11:29:50|326.34|323.44|326.1|323.2|326.37|323.47|326.1|323.2|24
1647775800000|2022-03-20 11:30:00|326.08|323.18|325.91|323.01|326.08|323.18|325.91|323.01|22
1647775810000|2022-03-20 11:30:10|325.9|323|325.93|323.03|325.94|323.04|325.83|322.93|23
1647775820000|2022-03-20 11:30:20|325.89|322.99|325.91|323.01|325.93|323.03|325.88|322.98|17
1647775830000|2022-03-20 11:30:30|325.88|322.98|325.9|323|325.93|323.03|325.87|322.97|20
1647775840000|2022-03-20 11:30:40|325.86|322.96|325.85|322.95|325.9|323|325.85|322.95|11
1647775850000|2022-03-20 11:30:50|325.88|322.98|325.88|322.98|325.9|323|325.84|322.94|16
1647775860000|2022-03-20 11:31:00|325.91|323.01|325.96|323.06|325.96|323.06|325.88|322.98|15
1647775870000|2022-03-20 11:31:10|325.94|323.04|325.97|323.07|325.97|323.07|325.94|323.04|7
1647775880000|2022-03-20 11:31:20|325.94|323.04|325.99|323.09|326.03|323.13|325.94|323.04|17
1647775890000|2022-03-20 11:31:30|325.98|323.08|325.93|323.03|325.98|323.08|325.91|323.01|21
1647775900000|2022-03-20 11:31:40|325.9|323|325.75|322.85|325.93|323.03|325.75|322.85|19
1647775910000|2022-03-20 11:31:50|325.74|322.84|325.85|322.95|325.85|322.95|325.7|322.8|18
1647775920000|2022-03-20 11:32:00|325.83|322.93|325.84|322.94|325.86|322.96|325.81|322.91|20
1647775930000|2022-03-20 11:32:10|325.81|322.91|325.74|322.84|325.85|322.95|325.74|322.84|20
1647775940000|2022-03-20 11:32:20|325.75|322.85|325.64|322.74|325.76|322.86|325.64|322.74|19
1647775950000|2022-03-20 11:32:30|325.65|322.75|325.35|322.45|325.65|322.75|325.27|322.37|28
1647775960000|2022-03-20 11:32:40|325.33|322.43|325.3|322.4|325.35|322.45|325.28|322.38|23
1647775970000|2022-03-20 11:32:50|325.31|322.41|325.08|322.18|325.31|322.41|325.08|322.18|14
1647775980000|2022-03-20 11:33:00|325.12|322.22|325.05|322.15|325.12|322.22|325.05|322.15|24
1647775990000|2022-03-20 11:33:10|324.99|322.09|324.97|322.07|325|322.1|324.97|322.07|15
1647776000000|2022-03-20 11:33:20|324.96|322.06|324.85|321.95|324.97|322.07|324.85|321.95|13
1647776010000|2022-03-20 11:33:30|324.87|321.97|324.71|321.81|324.87|321.97|324.71|321.81|21
1647776020000|2022-03-20 11:33:40|324.68|321.78|324.57|321.67|324.72|321.82|324.54|321.64|23
1647776030000|2022-03-20 11:33:50|324.56|321.66|324.38|321.48|324.57|321.67|324.34|321.44|31
1647776040000|2022-03-20 11:34:00|324.4|321.5|324.71|321.81|324.71|321.81|324.4|321.5|24
1647776050000|2022-03-20 11:34:10|324.72|321.82|324.77|321.87|324.78|321.88|324.7|321.8|10
1647776060000|2022-03-20 11:34:20|324.79|321.89|325.02|322.12|325.02|322.12|324.78|321.88|18
1647776070000|2022-03-20 11:34:30|325.01|322.11|324.89|321.99|325.01|322.11|324.88|321.98|13
1647776080000|2022-03-20 11:34:40|324.88|321.98|324.89|321.99|324.92|322.02|324.86|321.96|17
1647776090000|2022-03-20 11:34:50|324.88|321.98|324.87|321.97|324.88|321.98|324.84|321.94|12
1647776100000|2022-03-20 11:35:00|324.86|321.96|324.92|322.02|324.94|322.04|324.84|321.94|11
1647776110000|2022-03-20 11:35:10|324.9|322|324.83|321.93|324.9|322|324.79|321.89|10
1647776120000|2022-03-20 11:35:20|324.82|321.92|324.8|321.9|324.83|321.93|324.75|321.85|15
1647776130000|2022-03-20 11:35:30|324.81|321.91|324.8|321.9|324.81|321.91|324.76|321.86|8
1647776140000|2022-03-20 11:35:40|324.81|321.91|324.8|321.9|324.81|321.91|324.8|321.9|2
1647776150000|2022-03-20 11:35:50|324.81|321.91|324.72|321.82|324.81|321.91|324.71|321.81|17
1647776160000|2022-03-20 11:36:00|324.73|321.83|324.76|321.86|324.81|321.91|324.73|321.83|20
1647776170000|2022-03-20 11:36:10|324.8|321.9|324.91|322.01|324.91|322.01|324.8|321.9|13
1647776180000|2022-03-20 11:36:20|324.92|322.02|324.92|322.02|324.92|322.02|324.91|322.01|3
1647776190000|2022-03-20 11:36:30|324.89|321.99|324.77|321.87|324.89|321.99|324.76|321.86|14
1647776200000|2022-03-20 11:36:40|324.78|321.88|324.75|321.85|324.79|321.89|324.74|321.84|17
1647776210000|2022-03-20 11:36:50|324.74|321.84|324.72|321.82|324.74|321.84|324.72|321.82|11
1647776220000|2022-03-20 11:37:00|324.73|321.83|324.72|321.82|324.74|321.84|324.69|321.79|9
1647776230000|2022-03-20 11:37:10|324.68|321.78|324.72|321.82|324.73|321.83|324.68|321.78|8
1647776240000|2022-03-20 11:37:20|324.7|321.8|324.71|321.81|324.72|321.82|324.68|321.78|16
1647776250000|2022-03-20 11:37:30|324.68|321.78|324.68|321.78|324.72|321.82|324.68|321.78|15
1647776260000|2022-03-20 11:37:40|324.69|321.79|324.7|321.8|324.71|321.81|324.67|321.77|15
1647776270000|2022-03-20 11:37:50|324.68|321.78|324.7|321.8|324.71|321.81|324.67|321.77|17
1647776280000|2022-03-20 11:38:00|324.71|321.81|324.68|321.78|324.71|321.81|324.65|321.75|14
1647776290000|2022-03-20 11:38:10|324.69|321.79|324.71|321.81|324.72|321.82|324.66|321.76|14
1647776300000|2022-03-20 11:38:20|324.72|321.82|324.77|321.87|324.77|321.87|324.66|321.76|22
1647776310000|2022-03-20 11:38:30|324.78|321.88|324.82|321.92|324.82|321.92|324.78|321.88|6
1647776320000|2022-03-20 11:38:40|324.81|321.91|324.77|321.87|324.81|321.91|324.77|321.87|6
1647776330000|2022-03-20 11:38:50|324.78|321.88|324.8|321.9|324.8|321.9|324.78|321.88|13
1647776340000|2022-03-20 11:39:00|324.81|321.91|324.81|321.91|324.81|321.91|324.8|321.9|3
1647776350000|2022-03-20 11:39:10|324.79|321.89|324.76|321.86|324.8|321.9|324.76|321.86|9
1647776360000|2022-03-20 11:39:20|324.77|321.87|324.77|321.87|324.77|321.87|324.75|321.85|9
1647776370000|2022-03-20 11:39:30|324.79|321.89|324.81|321.91|324.82|321.92|324.78|321.88|17
1647776380000|2022-03-20 11:39:40|324.78|321.88|324.79|321.89|324.81|321.91|324.78|321.88|15
1647776390000|2022-03-20 11:39:50|324.8|321.9|324.77|321.87|324.8|321.9|324.77|321.87|9
1647776400000|2022-03-20 11:40:00|324.78|321.88|324.77|321.87|324.78|321.88|324.77|321.87|8
1647776410000|2022-03-20 11:40:10|324.76|321.86|324.79|321.89|324.8|321.9|324.76|321.86|18
1647776420000|2022-03-20 11:40:20|324.8|321.9|324.77|321.87|324.8|321.9|324.74|321.84|22
1647776430000|2022-03-20 11:40:30|324.78|321.88|324.77|321.87|324.78|321.88|324.76|321.86|17
1647776440000|2022-03-20 11:40:40|324.79|321.89|324.77|321.87|324.8|321.9|324.77|321.87|15
1647776450000|2022-03-20 11:40:50|324.8|321.9|324.67|321.77|324.8|321.9|324.67|321.77|24
1647776460000|2022-03-20 11:41:00|324.68|321.78|324.59|321.69|324.68|321.78|324.57|321.67|25
1647776470000|2022-03-20 11:41:10|324.56|321.66|324.56|321.66|324.61|321.71|324.55|321.65|17
1647776480000|2022-03-20 11:41:20|324.55|321.65|324.45|321.55|324.56|321.66|324.44|321.54|19
1647776490000|2022-03-20 11:41:30|324.46|321.56|324.36|321.46|324.5|321.6|324.36|321.46|25
1647776500000|2022-03-20 11:41:40|324.37|321.47|324.37|321.47|324.39|321.49|324.36|321.46|18
1647776510000|2022-03-20 11:41:50|324.36|321.46|324.4|321.5|324.43|321.53|324.32|321.42|23
1647776520000|2022-03-20 11:42:00|324.35|321.45|324.41|321.51|324.41|321.51|324.29|321.39|20
1647776530000|2022-03-20 11:42:10|324.42|321.52|324.43|321.53|324.43|321.53|324.34|321.44|19
1647776540000|2022-03-20 11:42:20|324.46|321.56|324.48|321.58|324.54|321.64|324.45|321.55|20
1647776550000|2022-03-20 11:42:30|324.49|321.59|324.46|321.56|324.49|321.59|324.43|321.53|14
1647776560000|2022-03-20 11:42:40|324.47|321.57|324.66|321.76|324.66|321.76|324.45|321.55|23
1647776570000|2022-03-20 11:42:50|324.67|321.77|324.59|321.69|324.7|321.8|324.56|321.66|20
1647776580000|2022-03-20 11:43:00|324.58|321.68|324.62|321.72|324.63|321.73|324.58|321.68|14
1647776590000|2022-03-20 11:43:10|324.63|321.73|324.65|321.75|324.65|321.75|324.62|321.72|7
1647776600000|2022-03-20 11:43:20|324.64|321.74|324.69|321.79|324.69|321.79|324.63|321.73|10
1647776610000|2022-03-20 11:43:30|324.68|321.78|324.69|321.79|324.7|321.8|324.66|321.76|12
1647776620000|2022-03-20 11:43:40|324.66|321.76|324.65|321.75|324.66|321.76|324.63|321.73|11
1647776630000|2022-03-20 11:43:50|324.64|321.74|324.64|321.74|324.66|321.76|324.62|321.72|17
1647776640000|2022-03-20 11:44:00|324.66|321.76|324.63|321.73|324.66|321.76|324.6|321.7|22
1647776650000|2022-03-20 11:44:10|324.62|321.72|324.57|321.67|324.63|321.73|324.55|321.65|18
1647776660000|2022-03-20 11:44:20|324.58|321.68|324.57|321.67|324.59|321.69|324.54|321.64|19
1647776670000|2022-03-20 11:44:30|324.59|321.69|324.56|321.66|324.59|321.69|324.53|321.63|16
1647776680000|2022-03-20 11:44:40|324.58|321.68|324.59|321.69|324.59|321.69|324.54|321.64|21
1647776690000|2022-03-20 11:44:50|324.6|321.7|324.57|321.67|324.6|321.7|324.54|321.64|18
1647776700000|2022-03-20 11:45:00|324.56|321.66|324.54|321.64|324.57|321.67|324.52|321.62|16
1647776710000|2022-03-20 11:45:10|324.55|321.65|324.52|321.62|324.57|321.67|324.49|321.59|19
1647776720000|2022-03-20 11:45:20|324.56|321.66|324.62|321.72|324.62|321.72|324.52|321.62|14
1647776730000|2022-03-20 11:45:30|324.57|321.67|324.64|321.74|324.64|321.74|324.57|321.67|9
1647776740000|2022-03-20 11:45:40|324.65|321.75|324.77|321.87|324.77|321.87|324.64|321.74|15
1647776760000|2022-03-20 11:46:00|324.76|321.86|324.76|321.86|324.77|321.87|324.76|321.86|3
1647776770000|2022-03-20 11:46:10|324.77|321.87|324.74|321.84|324.77|321.87|324.68|321.78|22
1647776780000|2022-03-20 11:46:20|324.72|321.82|324.73|321.83|324.74|321.84|324.66|321.76|7
1647776790000|2022-03-20 11:46:30|324.74|321.84|324.74|321.84|324.76|321.86|324.74|321.84|6
1647776800000|2022-03-20 11:46:40|324.75|321.85|324.73|321.83|324.75|321.85|324.72|321.82|7
1647776810000|2022-03-20 11:46:50|324.72|321.82|324.73|321.83|324.75|321.85|324.72|321.82|5
1647776820000|2022-03-20 11:47:00|324.7|321.8|324.74|321.84|324.76|321.86|324.7|321.8|13
1647776830000|2022-03-20 11:47:10|324.72|321.82|324.7|321.8|324.73|321.83|324.7|321.8|11
1647776840000|2022-03-20 11:47:20|324.65|321.75|324.7|321.8|324.72|321.82|324.65|321.75|13
1647776850000|2022-03-20 11:47:30|324.69|321.79|324.68|321.78|324.71|321.81|324.66|321.76|12
1647776860000|2022-03-20 11:47:40|324.69|321.79|324.62|321.72|324.69|321.79|324.58|321.68|20
1647776870000|2022-03-20 11:47:50|324.63|321.73|324.62|321.72|324.64|321.74|324.6|321.7|15
1647776880000|2022-03-20 11:48:00|324.6|321.7|324.41|321.51|324.61|321.71|324.4|321.5|21
1647776890000|2022-03-20 11:48:10|324.42|321.52|324.41|321.51|324.44|321.54|324.4|321.5|16
1647776900000|2022-03-20 11:48:20|324.42|321.52|324.4|321.5|324.42|321.52|324.39|321.49|13
1647776910000|2022-03-20 11:48:30|324.38|321.48|324.25|321.35|324.38|321.48|324.25|321.35|22
1647776920000|2022-03-20 11:48:40|324.24|321.34|324.01|321.11|324.25|321.35|324.01|321.11|25
1647776930000|2022-03-20 11:48:50|324.02|321.12|324.03|321.13|324.04|321.14|324.01|321.11|12
1647776940000|2022-03-20 11:49:00|324.02|321.12|324.05|321.15|324.09|321.19|324.02|321.12|20
1647776950000|2022-03-20 11:49:10|324.04|321.14|323.92|321.02|324.08|321.18|323.92|321.02|26
1647776960000|2022-03-20 11:49:20|323.9|321|323.85|320.95|323.92|321.02|323.85|320.95|20
1647776970000|2022-03-20 11:49:30|323.83|320.93|323.81|320.91|323.84|320.94|323.73|320.83|18
1647776980000|2022-03-20 11:49:40|323.8|320.9|323.85|320.95|323.88|320.98|323.78|320.88|15
1647776990000|2022-03-20 11:49:50|323.86|320.96|323.94|321.04|323.98|321.08|323.85|320.95|18
1647777000000|2022-03-20 11:50:00|323.96|321.06|324.09|321.19|324.09|321.19|323.94|321.04|16
1647777010000|2022-03-20 11:50:10|324.08|321.18|324.12|321.22|324.16|321.26|324.08|321.18|16
1647777020000|2022-03-20 11:50:20|324.13|321.23|324.09|321.19|324.14|321.24|324.06|321.16|21
1647777030000|2022-03-20 11:50:30|324.08|321.18|323.94|321.04|324.1|321.2|323.94|321.04|24
1647777040000|2022-03-20 11:50:40|323.93|321.03|323.92|321.02|323.96|321.06|323.9|321|12
1647777050000|2022-03-20 11:50:50|323.91|321.01|323.91|321.01|323.94|321.04|323.91|321.01|18
1647777060000|2022-03-20 11:51:00|323.92|321.02|323.77|320.87|323.94|321.04|323.76|320.86|22
1647777070000|2022-03-20 11:51:10|323.76|320.86|323.82|320.92|323.83|320.93|323.75|320.85|12
1647777080000|2022-03-20 11:51:20|323.83|320.93|323.89|320.99|323.92|321.02|323.83|320.93|13
1647777090000|2022-03-20 11:51:30|323.88|320.98|323.82|320.92|323.91|321.01|323.8|320.9|19
1647777100000|2022-03-20 11:51:40|323.81|320.91|323.86|320.96|323.87|320.97|323.81|320.91|13
1647777110000|2022-03-20 11:51:50|323.88|320.98|323.9|321|323.9|321|323.88|320.98|9
1647777120000|2022-03-20 11:52:00|323.89|320.99|323.99|321.09|324|321.1|323.89|320.99|18
1647777130000|2022-03-20 11:52:10|324|321.1|323.93|321.03|324.03|321.13|323.89|320.99|23
1647777140000|2022-03-20 11:52:20|323.92|321.02|323.94|321.04|323.94|321.04|323.91|321.01|11
1647777150000|2022-03-20 11:52:30|323.93|321.03|323.98|321.08|323.98|321.08|323.93|321.03|10
1647777160000|2022-03-20 11:52:40|323.97|321.07|323.98|321.08|323.98|321.08|323.97|321.07|12
1647777170000|2022-03-20 11:52:50|323.97|321.07|324.08|321.18|324.08|321.18|323.97|321.07|11
1647777180000|2022-03-20 11:53:00|324.09|321.19|324.08|321.18|324.1|321.2|324.06|321.16|18
1647777190000|2022-03-20 11:53:10|324.09|321.19|324.11|321.21|324.11|321.21|324.05|321.15|10
1647777200000|2022-03-20 11:53:20|324.1|321.2|324.16|321.26|324.16|321.26|324.1|321.2|11
1647777210000|2022-03-20 11:53:30|324.17|321.27|324.31|321.41|324.31|321.41|324.12|321.22|14
1647777220000|2022-03-20 11:53:40|324.32|321.42|324.37|321.47|324.37|321.47|324.32|321.42|17
1647777230000|2022-03-20 11:53:50|324.38|321.48|324.43|321.53|324.53|321.63|324.38|321.48|23
1647777240000|2022-03-20 11:54:00|324.38|321.48|324.44|321.54|324.46|321.56|324.38|321.48|12
1647777250000|2022-03-20 11:54:10|324.45|321.55|324.45|321.55|324.46|321.56|324.41|321.51|11
1647777260000|2022-03-20 11:54:20|324.46|321.56|324.39|321.49|324.46|321.56|324.36|321.46|14
1647777270000|2022-03-20 11:54:30|324.38|321.48|324.28|321.38|324.39|321.49|324.28|321.38|21
1647777280000|2022-03-20 11:54:40|324.29|321.39|324.13|321.23|324.29|321.39|324.12|321.22|19
1647777290000|2022-03-20 11:54:50|324.12|321.22|324.07|321.17|324.12|321.22|324.04|321.14|21
1647777300000|2022-03-20 11:55:00|324.08|321.18|324.01|321.11|324.08|321.18|324.01|321.11|19
1647777310000|2022-03-20 11:55:10|324|321.1|323.94|321.04|324.06|321.16|323.93|321.03|27
1647777320000|2022-03-20 11:55:20|323.95|321.05|323.77|320.87|323.97|321.07|323.77|320.87|21
1647777330000|2022-03-20 11:55:30|323.76|320.86|323.74|320.84|323.76|320.86|323.71|320.81|17
1647777340000|2022-03-20 11:55:40|323.75|320.85|323.71|320.81|323.75|320.85|323.68|320.78|11
1647777350000|2022-03-20 11:55:50|323.7|320.8|323.62|320.72|323.71|320.81|323.61|320.71|13
1647777360000|2022-03-20 11:56:00|323.61|320.71|323.79|320.89|323.79|320.89|323.6|320.7|24
1647777370000|2022-03-20 11:56:10|323.76|320.86|323.76|320.86|323.78|320.88|323.69|320.79|19
1647777380000|2022-03-20 11:56:20|323.75|320.85|323.69|320.79|323.78|320.88|323.65|320.75|16
1647777390000|2022-03-20 11:56:30|323.68|320.78|323.68|320.78|323.71|320.81|323.66|320.76|17
1647777400000|2022-03-20 11:56:40|323.66|320.76|323.62|320.72|323.67|320.77|323.62|320.72|8
1647777410000|2022-03-20 11:56:50|323.65|320.75|323.66|320.76|323.69|320.79|323.64|320.74|17
1647777420000|2022-03-20 11:57:00|323.6|320.7|323.15|320.25|323.6|320.7|323.13|320.23|26
1647777430000|2022-03-20 11:57:10|323.16|320.26|322.99|320.09|323.16|320.26|322.81|319.91|38
1647777440000|2022-03-20 11:57:20|323.02|320.12|323.18|320.28|323.25|320.35|323.02|320.12|30
1647777450000|2022-03-20 11:57:30|323.19|320.29|323.13|320.23|323.28|320.38|323.13|320.23|30
1647777460000|2022-03-20 11:57:40|323.15|320.25|323.18|320.28|323.19|320.29|323.08|320.18|22
1647777470000|2022-03-20 11:57:50|323.17|320.27|323.24|320.34|323.33|320.43|323.17|320.27|25
1647777480000|2022-03-20 11:58:00|323.23|320.33|323.2|320.3|323.3|320.4|323.18|320.28|24
1647777490000|2022-03-20 11:58:10|323.21|320.31|323.07|320.17|323.21|320.31|323.07|320.17|23
1647777500000|2022-03-20 11:58:20|323.11|320.21|323.19|320.29|323.2|320.3|323.09|320.19|22
1647777510000|2022-03-20 11:58:30|323.2|320.3|323.24|320.34|323.26|320.36|323.18|320.28|14
1647777520000|2022-03-20 11:58:40|323.25|320.35|323.16|320.26|323.25|320.35|323.13|320.23|18
1647777530000|2022-03-20 11:58:50|323.2|320.3|323.13|320.23|323.23|320.33|323.08|320.18|24
1647777540000|2022-03-20 11:59:00|323.14|320.24|323.1|320.2|323.16|320.26|323.07|320.17|16
1647777550000|2022-03-20 11:59:10|323.11|320.21|323.17|320.27|323.17|320.27|323.1|320.2|23
1647777560000|2022-03-20 11:59:20|323.16|320.26|323.14|320.24|323.17|320.27|323.11|320.21|14
1647777570000|2022-03-20 11:59:30|323.13|320.23|323|320.1|323.14|320.24|323|320.1|15
1647777580000|2022-03-20 11:59:40|323.01|320.11|323.03|320.13|323.04|320.14|323|320.1|12
1647777590000|2022-03-20 11:59:50|323.04|320.14|323.04|320.14|323.05|320.15|323.01|320.11|16
1647777600000|2022-03-20 12:00:00|323.03|320.13|323.01|320.11|323.03|320.13|323|320.1|23
1647777610000|2022-03-20 12:00:10|323.02|320.12|323.11|320.21|323.11|320.21|323|320.1|22
1647777620000|2022-03-20 12:00:20|323.12|320.22|323.23|320.33|323.25|320.35|323.12|320.22|23
1647777630000|2022-03-20 12:00:30|323.21|320.31|323.21|320.31|323.23|320.33|323.16|320.26|19
1647777640000|2022-03-20 12:00:40|323.22|320.32|323.22|320.32|323.24|320.34|323.16|320.26|19
1647777650000|2022-03-20 12:00:50|323.23|320.33|323.22|320.32|323.27|320.37|323.19|320.29|15
1647777660000|2022-03-20 12:01:00|323.21|320.31|323.17|320.27|323.22|320.32|323.15|320.25|22
1647777670000|2022-03-20 12:01:10|323.18|320.28|323.14|320.24|323.18|320.28|323.12|320.22|22
1647777680000|2022-03-20 12:01:20|323.13|320.23|322.96|320.06|323.14|320.24|322.96|320.06|20
1647777690000|2022-03-20 12:01:30|322.95|320.05|322.58|319.68|322.95|320.05|322.58|319.68|31
1647777700000|2022-03-20 12:01:40|322.55|319.65|321.74|318.84|322.55|319.65|321.73|318.83|34
1647777710000|2022-03-20 12:01:50|321.69|318.79|321.65|318.75|321.88|318.98|321.62|318.72|38
1647777720000|2022-03-20 12:02:00|321.64|318.74|322.02|319.12|322.03|319.13|321.57|318.67|33
1647777730000|2022-03-20 12:02:10|322.01|319.11|322.11|319.21|322.11|319.21|321.93|319.03|27
1647777740000|2022-03-20 12:02:20|322.1|319.2|321.75|318.85|322.1|319.2|321.64|318.74|35
1647777750000|2022-03-20 12:02:30|321.76|318.86|321.7|318.8|321.84|318.94|321.69|318.79|20
1647777760000|2022-03-20 12:02:40|321.71|318.81|321.63|318.73|321.71|318.81|321.58|318.68|27
1647777770000|2022-03-20 12:02:50|321.62|318.72|321.5|318.6|321.63|318.73|321.49|318.59|21
1647777780000|2022-03-20 12:03:00|321.52|318.62|321.34|318.44|321.52|318.62|321.31|318.41|32
1647777790000|2022-03-20 12:03:10|321.35|318.45|321.69|318.79|321.71|318.81|321.3|318.4|30
1647777800000|2022-03-20 12:03:20|321.7|318.8|321.52|318.62|321.83|318.93|321.5|318.6|28
1647777810000|2022-03-20 12:03:30|321.53|318.63|321.59|318.69|321.69|318.79|321.53|318.63|26
1647777820000|2022-03-20 12:03:40|321.61|318.71|321.59|318.69|321.69|318.79|321.59|318.69|30
1647777830000|2022-03-20 12:03:50|321.6|318.7|321.41|318.51|321.6|318.7|321.41|318.51|26
1647777840000|2022-03-20 12:04:00|321.38|318.48|321.25|318.35|321.39|318.49|321.24|318.34|24
1647777850000|2022-03-20 12:04:10|321.23|318.33|321.21|318.31|321.23|318.33|321.15|318.25|18
1647777860000|2022-03-20 12:04:20|321.2|318.3|321.11|318.21|321.2|318.3|321.04|318.14|14
1647777870000|2022-03-20 12:04:30|321.1|318.2|321.2|318.3|321.26|318.36|321.1|318.2|19
1647777880000|2022-03-20 12:04:40|321.21|318.31|321.21|318.31|321.23|318.33|321.18|318.28|23
1647777890000|2022-03-20 12:04:50|321.23|318.33|321.2|318.3|321.24|318.34|321.18|318.28|26
1647777900000|2022-03-20 12:05:00|321.22|318.32|321.18|318.28|321.23|318.33|321.17|318.27|25
1647777910000|2022-03-20 12:05:10|321.16|318.26|321.16|318.26|321.2|318.3|321.15|318.25|19
1647777920000|2022-03-20 12:05:20|321.17|318.27|320.97|318.07|321.17|318.27|320.97|318.07|25
1647777930000|2022-03-20 12:05:30|320.94|318.04|320.69|317.79|320.97|318.07|320.68|317.78|27
1647777940000|2022-03-20 12:05:40|320.68|317.78|320.63|317.73|320.68|317.78|320.56|317.66|12
1647777950000|2022-03-20 12:05:50|320.61|317.71|320.59|317.69|320.62|317.72|320.55|317.65|15
1647777960000|2022-03-20 12:06:00|320.58|317.68|320.57|317.67|320.58|317.68|320.47|317.57|20
1647777970000|2022-03-20 12:06:10|320.55|317.65|320.42|317.52|320.57|317.67|320.42|317.52|31
1647777980000|2022-03-20 12:06:20|320.44|317.54|320.24|317.34|320.44|317.54|320.24|317.34|25
1647777990000|2022-03-20 12:06:30|320.23|317.33|319.81|316.91|320.24|317.34|319.81|316.91|26
1647778000000|2022-03-20 12:06:40|319.79|316.89|320.06|317.16|320.13|317.23|319.76|316.86|28
1647778010000|2022-03-20 12:06:50|320.07|317.17|320.03|317.13|320.2|317.3|320.03|317.13|22
1647778020000|2022-03-20 12:07:00|320.02|317.12|320.11|317.21|320.12|317.22|320.01|317.11|18
1647778030000|2022-03-20 12:07:10|320.12|317.22|320.43|317.53|320.51|317.61|320.12|317.22|30
1647778040000|2022-03-20 12:07:20|320.44|317.54|320.33|317.43|320.44|317.54|320.3|317.4|23
1647778050000|2022-03-20 12:07:30|320.34|317.44|320.18|317.28|320.34|317.44|320.16|317.26|26
1647778060000|2022-03-20 12:07:40|320.19|317.29|320.21|317.31|320.28|317.38|320.19|317.29|21
1647778070000|2022-03-20 12:07:50|320.22|317.32|320.2|317.3|320.34|317.44|320.13|317.23|26
1647778080000|2022-03-20 12:08:00|320.21|317.31|319.98|317.08|320.27|317.37|319.97|317.07|26
1647778090000|2022-03-20 12:08:10|319.97|317.07|319.98|317.08|320.06|317.16|319.88|316.98|33
1647778100000|2022-03-20 12:08:20|319.94|317.04|319.71|316.81|319.96|317.06|319.71|316.81|34
1647778110000|2022-03-20 12:08:30|319.7|316.8|319.46|316.56|319.71|316.81|319.44|316.54|27
1647778120000|2022-03-20 12:08:40|319.44|316.54|319.56|316.66|319.56|316.66|319.42|316.52|28
1647778130000|2022-03-20 12:08:50|319.52|316.62|319.8|316.9|319.8|316.9|319.49|316.59|29
1647778140000|2022-03-20 12:09:00|319.81|316.91|319.75|316.85|319.86|316.96|319.75|316.85|22
1647778150000|2022-03-20 12:09:10|319.76|316.86|319.84|316.94|319.9|317|319.75|316.85|30
1647778160000|2022-03-20 12:09:20|319.85|316.95|319.89|316.99|319.93|317.03|319.82|316.92|31
1647778170000|2022-03-20 12:09:30|319.87|316.97|319.82|316.92|319.99|317.09|319.8|316.9|23
1647778180000|2022-03-20 12:09:40|319.81|316.91|319.8|316.9|319.83|316.93|319.78|316.88|15
1647778190000|2022-03-20 12:09:50|319.78|316.88|319.8|316.9|319.82|316.92|319.78|316.88|27
1647778200000|2022-03-20 12:10:00|319.81|316.91|319.7|316.8|319.81|316.91|319.67|316.77|18
1647778210000|2022-03-20 12:10:10|319.68|316.78|319.59|316.69|319.72|316.82|319.59|316.69|25
1647778220000|2022-03-20 12:10:20|319.6|316.7|319.47|316.57|319.6|316.7|319.46|316.56|24
1647778230000|2022-03-20 12:10:30|319.48|316.58|319.41|316.51|319.5|316.6|319.41|316.51|21
1647778240000|2022-03-20 12:10:40|319.42|316.52|319.19|316.29|319.42|316.52|319.18|316.28|26
1647778250000|2022-03-20 12:10:50|319.18|316.28|319.25|316.35|319.27|316.37|319.11|316.21|22
1647778260000|2022-03-20 12:11:00|319.24|316.34|319.22|316.32|319.24|316.34|319.17|316.27|24
1647778270000|2022-03-20 12:11:10|319.21|316.31|319.22|316.32|319.27|316.37|319.21|316.31|18
1647778280000|2022-03-20 12:11:20|319.24|316.34|319.16|316.26|319.25|316.35|319.15|316.25|15
1647778290000|2022-03-20 12:11:30|319.17|316.27|319.07|316.17|319.17|316.27|319.07|316.17|15
1647778300000|2022-03-20 12:11:40|319.09|316.19|319.05|316.15|319.09|316.19|319.04|316.14|12
1647778310000|2022-03-20 12:11:50|319.04|316.14|319.05|316.15|319.05|316.15|318.97|316.07|13
1647778320000|2022-03-20 12:12:00|319.04|316.14|319.14|316.24|319.15|316.25|319.04|316.14|12
1647778330000|2022-03-20 12:12:10|319.13|316.23|319.48|316.58|319.5|316.6|319.13|316.23|33
1647778340000|2022-03-20 12:12:20|319.47|316.57|319.44|316.54|319.47|316.57|319.42|316.52|18
1647778350000|2022-03-20 12:12:30|319.45|316.55|319.49|316.59|319.53|316.63|319.45|316.55|20
1647778360000|2022-03-20 12:12:40|319.5|316.6|319.45|316.55|319.51|316.61|319.42|316.52|19
1647778370000|2022-03-20 12:12:50|319.44|316.54|319.42|316.52|319.45|316.55|319.39|316.49|15
1647778380000|2022-03-20 12:13:00|319.43|316.53|319.46|316.56|319.5|316.6|319.37|316.47|25
1647778390000|2022-03-20 12:13:10|319.47|316.57|319.45|316.55|319.47|316.57|319.43|316.53|13
1647778400000|2022-03-20 12:13:20|319.43|316.53|319.41|316.51|319.49|316.59|319.39|316.49|24
1647778410000|2022-03-20 12:13:30|319.44|316.54|319.43|316.53|319.46|316.56|319.4|316.5|16
1647778420000|2022-03-20 12:13:40|319.44|316.54|319.46|316.56|319.47|316.57|319.42|316.52|16
1647778430000|2022-03-20 12:13:50|319.47|316.57|319.64|316.74|319.66|316.76|319.47|316.57|8
1647778440000|2022-03-20 12:14:00|319.66|316.76|319.71|316.81|319.75|316.85|319.64|316.74|22
1647778450000|2022-03-20 12:14:10|319.7|316.8|319.69|316.79|319.73|316.83|319.69|316.79|15
1647778460000|2022-03-20 12:14:20|319.7|316.8|319.73|316.83|319.76|316.86|319.7|316.8|17
1647778470000|2022-03-20 12:14:30|319.74|316.84|319.71|316.81|319.78|316.88|319.71|316.81|18
1647778480000|2022-03-20 12:14:40|319.72|316.82|319.71|316.81|319.73|316.83|319.69|316.79|7
1647778490000|2022-03-20 12:14:50|319.73|316.83|319.71|316.81|319.73|316.83|319.69|316.79|16
1647778500000|2022-03-20 12:15:00|319.7|316.8|319.66|316.76|319.7|316.8|319.48|316.58|30
1647778510000|2022-03-20 12:15:10|319.64|316.74|319.74|316.84|319.76|316.86|319.63|316.73|25
1647778520000|2022-03-20 12:15:20|319.76|316.86|320.46|317.56|320.46|317.56|319.74|316.84|29
1647778530000|2022-03-20 12:15:30|320.44|317.54|320.6|317.7|320.62|317.72|320.41|317.51|27
1647778540000|2022-03-20 12:15:40|320.61|317.71|320.76|317.86|320.84|317.94|320.6|317.7|27
1647778550000|2022-03-20 12:15:50|320.75|317.85|320.94|318.04|320.94|318.04|320.67|317.77|25
1647778560000|2022-03-20 12:16:00|320.95|318.05|321.22|318.32|321.24|318.34|320.88|317.98|23
1647778570000|2022-03-20 12:16:10|321.21|318.31|320.96|318.06|321.24|318.34|320.92|318.02|26
1647778580000|2022-03-20 12:16:20|320.97|318.07|321.06|318.16|321.06|318.16|320.92|318.02|23
1647778590000|2022-03-20 12:16:30|321.07|318.17|320.98|318.08|321.07|318.17|320.97|318.07|26
1647778600000|2022-03-20 12:16:40|320.99|318.09|321.09|318.19|321.1|318.2|320.99|318.09|21
1647778610000|2022-03-20 12:16:50|321.07|318.17|321.1|318.2|321.12|318.22|321.06|318.16|21
1647778620000|2022-03-20 12:17:00|321.11|318.21|320.94|318.04|321.12|318.22|320.93|318.03|22
1647778630000|2022-03-20 12:17:10|320.92|318.02|320.88|317.98|320.92|318.02|320.83|317.93|16
1647778640000|2022-03-20 12:17:20|320.87|317.97|320.91|318.01|320.94|318.04|320.86|317.96|22
1647778650000|2022-03-20 12:17:30|320.9|318|320.84|317.94|320.91|318.01|320.84|317.94|19
1647778660000|2022-03-20 12:17:40|320.83|317.93|320.89|317.99|320.92|318.02|320.82|317.92|22
1647778670000|2022-03-20 12:17:50|320.86|317.96|320.75|317.85|320.86|317.96|320.75|317.85|24
1647778680000|2022-03-20 12:18:00|320.76|317.86|320.75|317.85|320.8|317.9|320.73|317.83|23
1647778690000|2022-03-20 12:18:10|320.73|317.83|320.8|317.9|320.84|317.94|320.73|317.83|16
1647778700000|2022-03-20 12:18:20|320.83|317.93|320.84|317.94|320.88|317.98|320.79|317.89|24
1647778710000|2022-03-20 12:18:30|320.85|317.95|321.01|318.11|321.03|318.13|320.82|317.92|22
1647778720000|2022-03-20 12:18:40|320.97|318.07|320.93|318.03|321.02|318.12|320.89|317.99|21
1647778730000|2022-03-20 12:18:50|320.92|318.02|320.95|318.05|320.97|318.07|320.92|318.02|27
1647778740000|2022-03-20 12:19:00|320.94|318.04|320.93|318.03|320.96|318.06|320.89|317.99|21
1647778750000|2022-03-20 12:19:10|320.94|318.04|320.89|317.99|320.94|318.04|320.89|317.99|15
1647778760000|2022-03-20 12:19:20|320.88|317.98|320.83|317.93|320.9|318|320.81|317.91|23
1647778770000|2022-03-20 12:19:30|320.82|317.92|320.95|318.05|320.96|318.06|320.82|317.92|21
1647778780000|2022-03-20 12:19:40|320.96|318.06|320.88|317.98|320.96|318.06|320.86|317.96|20
1647778790000|2022-03-20 12:19:50|320.89|317.99|320.91|318.01|320.92|318.02|320.84|317.94|23
1647778800000|2022-03-20 12:20:00|320.89|317.99|320.93|318.03|320.93|318.03|320.88|317.98|23
1647778810000|2022-03-20 12:20:10|320.94|318.04|321.04|318.14|321.06|318.16|320.93|318.03|25
1647778820000|2022-03-20 12:20:20|321.05|318.15|321.04|318.14|321.06|318.16|321|318.1|17
1647778830000|2022-03-20 12:20:30|321.03|318.13|320.96|318.06|321.03|318.13|320.93|318.03|16
1647778840000|2022-03-20 12:20:40|320.95|318.05|320.86|317.96|320.95|318.05|320.84|317.94|23
1647778850000|2022-03-20 12:20:50|320.84|317.94|320.96|318.06|320.98|318.08|320.83|317.93|18
1647778860000|2022-03-20 12:21:00|320.97|318.07|321.14|318.24|321.14|318.24|320.95|318.05|21
1647778870000|2022-03-20 12:21:10|321.15|318.25|321.17|318.27|321.17|318.27|321.14|318.24|16
1647778880000|2022-03-20 12:21:20|321.18|318.28|321.12|318.22|321.2|318.3|321.1|318.2|18
1647778890000|2022-03-20 12:21:30|321.14|318.24|321.03|318.13|321.14|318.24|321.03|318.13|24
1647778900000|2022-03-20 12:21:40|321.02|318.12|320.85|317.95|321.02|318.12|320.85|317.95|14
1647778910000|2022-03-20 12:21:50|320.86|317.96|320.9|318|320.93|318.03|320.84|317.94|22
1647778920000|2022-03-20 12:22:00|320.87|317.97|320.81|317.91|320.91|318.01|320.81|317.91|20
1647778930000|2022-03-20 12:22:10|320.79|317.89|320.89|317.99|320.9|318|320.77|317.87|17
1647778940000|2022-03-20 12:22:20|320.9|318|321.11|318.21|321.12|318.22|320.88|317.98|21
1647778950000|2022-03-20 12:22:30|321.12|318.22|321.25|318.35|321.25|318.35|321.08|318.18|21
1647778960000|2022-03-20 12:22:40|321.23|318.33|321.21|318.31|321.25|318.35|321.1|318.2|22
1647778970000|2022-03-20 12:22:50|321.22|318.32|321.41|318.51|321.48|318.58|321.21|318.31|21
1647778980000|2022-03-20 12:23:00|321.42|318.52|321.44|318.54|321.46|318.56|321.42|318.52|22
1647778990000|2022-03-20 12:23:10|321.4|318.5|321.49|318.59|321.5|318.6|321.35|318.45|20
1647779000000|2022-03-20 12:23:20|321.5|318.6|321.52|318.62|321.52|318.62|321.48|318.58|15
1647779010000|2022-03-20 12:23:30|321.51|318.61|321.41|318.51|321.53|318.63|321.4|318.5|25
1647779020000|2022-03-20 12:23:40|321.42|318.52|321.27|318.37|321.42|318.52|321.26|318.36|18
1647779030000|2022-03-20 12:23:50|321.26|318.36|321.21|318.31|321.26|318.36|321.13|318.23|23
1647779040000|2022-03-20 12:24:00|321.2|318.3|321.3|318.4|321.31|318.41|321.18|318.28|20
1647779050000|2022-03-20 12:24:10|321.31|318.41|321.4|318.5|321.44|318.54|321.31|318.41|19
1647779060000|2022-03-20 12:24:20|321.41|318.51|321.31|318.41|321.43|318.53|321.29|318.39|25
1647779070000|2022-03-20 12:24:30|321.33|318.43|321.31|318.41|321.36|318.46|321.3|318.4|18
1647779080000|2022-03-20 12:24:40|321.32|318.42|321.29|318.39|321.32|318.42|321.25|318.35|15
1647779090000|2022-03-20 12:24:50|321.26|318.36|321.37|318.47|321.37|318.47|321.24|318.34|16
1647779100000|2022-03-20 12:25:00|321.35|318.45|321.36|318.46|321.37|318.47|321.34|318.44|15
1647779110000|2022-03-20 12:25:10|321.35|318.45|321.33|318.43|321.36|318.46|321.3|318.4|19
1647779120000|2022-03-20 12:25:20|321.32|318.42|321.3|318.4|321.33|318.43|321.27|318.37|14
1647779130000|2022-03-20 12:25:30|321.28|318.38|321.39|318.49|321.39|318.49|321.28|318.38|16
1647779140000|2022-03-20 12:25:40|321.38|318.48|321.39|318.49|321.41|318.51|321.38|318.48|10
1647779150000|2022-03-20 12:25:50|321.4|318.5|321.43|318.53|321.43|318.53|321.39|318.49|17
1647779160000|2022-03-20 12:26:00|321.41|318.51|321.47|318.57|321.5|318.6|321.41|318.51|16
1647779170000|2022-03-20 12:26:10|321.46|318.56|321.51|318.61|321.56|318.66|321.46|318.56|23
1647779180000|2022-03-20 12:26:20|321.47|318.57|321.56|318.66|321.56|318.66|321.47|318.57|10
1647779190000|2022-03-20 12:26:30|321.55|318.65|321.54|318.64|321.56|318.66|321.48|318.58|15
1647779200000|2022-03-20 12:26:40|321.53|318.63|321.49|318.59|321.6|318.7|321.49|318.59|21
1647779210000|2022-03-20 12:26:50|321.52|318.62|321.53|318.63|321.53|318.63|321.49|318.59|19
1647779220000|2022-03-20 12:27:00|321.52|318.62|321.52|318.62|321.54|318.64|321.52|318.62|8
1647779230000|2022-03-20 12:27:10|321.53|318.63|321.56|318.66|321.57|318.67|321.51|318.61|16
1647779240000|2022-03-20 12:27:20|321.57|318.67|321.59|318.69|321.59|318.69|321.53|318.63|13
1647779250000|2022-03-20 12:27:30|321.58|318.68|321.51|318.61|321.59|318.69|321.5|318.6|17
1647779260000|2022-03-20 12:27:40|321.5|318.6|321.49|318.59|321.5|318.6|321.41|318.51|16
1647779270000|2022-03-20 12:27:50|321.45|318.55|321.47|318.57|321.53|318.63|321.45|318.55|22
1647779280000|2022-03-20 12:28:00|321.48|318.58|321.47|318.57|321.48|318.58|321.44|318.54|11
1647779290000|2022-03-20 12:28:10|321.45|318.55|321.47|318.57|321.47|318.57|321.44|318.54|10
1647779300000|2022-03-20 12:28:20|321.48|318.58|321.6|318.7|321.6|318.7|321.48|318.58|12
1647779310000|2022-03-20 12:28:30|321.64|318.74|321.73|318.83|321.73|318.83|321.64|318.74|12
1647779320000|2022-03-20 12:28:40|321.72|318.82|321.74|318.84|321.74|318.84|321.7|318.8|8
1647779330000|2022-03-20 12:28:50|321.75|318.85|321.82|318.92|321.82|318.92|321.7|318.8|17
1647779340000|2022-03-20 12:29:00|321.81|318.91|321.79|318.89|321.84|318.94|321.79|318.89|17
1647779350000|2022-03-20 12:29:10|321.8|318.9|321.67|318.77|321.8|318.9|321.63|318.73|18
1647779360000|2022-03-20 12:29:20|321.66|318.76|321.46|318.56|321.66|318.76|321.44|318.54|21
1647779370000|2022-03-20 12:29:30|321.45|318.55|321.36|318.46|321.49|318.59|321.32|318.42|28
1647779380000|2022-03-20 12:29:40|321.35|318.45|321.39|318.49|321.4|318.5|321.3|318.4|16
1647779390000|2022-03-20 12:29:50|321.38|318.48|321.43|318.53|321.46|318.56|321.35|318.45|16
1647779400000|2022-03-20 12:30:00|321.44|318.54|321.49|318.59|321.51|318.61|321.44|318.54|16
1647779410000|2022-03-20 12:30:10|321.46|318.56|321.49|318.59|321.5|318.6|321.46|318.56|11
1647779420000|2022-03-20 12:30:20|321.52|318.62|321.58|318.68|321.58|318.68|321.52|318.62|7
1647779430000|2022-03-20 12:30:30|321.57|318.67|321.44|318.54|321.59|318.69|321.44|318.54|14
1647779440000|2022-03-20 12:30:40|321.45|318.55|321.43|318.53|321.46|318.56|321.43|318.53|11
1647779450000|2022-03-20 12:30:50|321.44|318.54|321.44|318.54|321.45|318.55|321.42|318.52|14
1647779460000|2022-03-20 12:31:00|321.43|318.53|321.4|318.5|321.44|318.54|321.32|318.42|23
1647779470000|2022-03-20 12:31:10|321.39|318.49|321.36|318.46|321.41|318.51|321.35|318.45|18
1647779480000|2022-03-20 12:31:20|321.34|318.44|321.4|318.5|321.4|318.5|321.31|318.41|18
1647779490000|2022-03-20 12:31:30|321.41|318.51|321.47|318.57|321.47|318.57|321.41|318.51|20
1647779500000|2022-03-20 12:31:40|321.46|318.56|321.62|318.72|321.65|318.75|321.46|318.56|21
1647779510000|2022-03-20 12:31:50|321.61|318.71|321.57|318.67|321.62|318.72|321.53|318.63|19
1647779520000|2022-03-20 12:32:00|321.56|318.66|321.68|318.78|321.69|318.79|321.56|318.66|19
1647779530000|2022-03-20 12:32:10|321.67|318.77|321.62|318.72|321.67|318.77|321.57|318.67|12
1647779540000|2022-03-20 12:32:20|321.63|318.73|321.71|318.81|321.71|318.81|321.62|318.72|17
1647779550000|2022-03-20 12:32:30|321.72|318.82|321.75|318.85|321.78|318.88|321.72|318.82|13
1647779560000|2022-03-20 12:32:40|321.76|318.86|321.84|318.94|321.84|318.94|321.76|318.86|13
1647779570000|2022-03-20 12:32:50|321.85|318.95|321.83|318.93|321.89|318.99|321.79|318.89|28
1647779580000|2022-03-20 12:33:00|321.81|318.91|322|319.1|322.05|319.15|321.81|318.91|28
1647779590000|2022-03-20 12:33:10|322.01|319.11|322.02|319.12|322.03|319.13|321.99|319.09|16
1647779600000|2022-03-20 12:33:20|322.03|319.13|322.12|319.22|322.13|319.23|322.02|319.12|22
1647779610000|2022-03-20 12:33:30|322.13|319.23|322.19|319.29|322.25|319.35|322.12|319.22|22
1647779620000|2022-03-20 12:33:40|322.21|319.31|322.3|319.4|322.32|319.42|322.19|319.29|17
1647779630000|2022-03-20 12:33:50|322.27|319.37|322.39|319.49|322.39|319.49|322.27|319.37|19
1647779640000|2022-03-20 12:34:00|322.4|319.5|322.33|319.43|322.42|319.52|322.31|319.41|19
1647779650000|2022-03-20 12:34:10|322.31|319.41|322.36|319.46|322.36|319.46|322.26|319.36|14
1647779660000|2022-03-20 12:34:20|322.37|319.47|322.37|319.47|322.38|319.48|322.36|319.46|5
1647779670000|2022-03-20 12:34:30|322.36|319.46|322.35|319.45|322.38|319.48|322.35|319.45|8
1647779680000|2022-03-20 12:34:40|322.37|319.47|322.29|319.39|322.37|319.47|322.27|319.37|18
1647779690000|2022-03-20 12:34:50|322.3|319.4|322.37|319.47|322.38|319.48|322.29|319.39|14
1647779700000|2022-03-20 12:35:00|322.33|319.43|322.42|319.52|322.43|319.53|322.33|319.43|13
1647779710000|2022-03-20 12:35:10|322.41|319.51|322.54|319.64|322.54|319.64|322.38|319.48|15
1647779720000|2022-03-20 12:35:20|322.55|319.65|322.83|319.93|322.83|319.93|322.53|319.63|26
1647779730000|2022-03-20 12:35:30|322.82|319.92|322.83|319.93|322.84|319.94|322.79|319.89|14
1647779740000|2022-03-20 12:35:40|322.82|319.92|322.74|319.84|322.82|319.92|322.69|319.79|15
1647779750000|2022-03-20 12:35:50|322.78|319.88|323.02|320.12|323.02|320.12|322.78|319.88|18
1647779760000|2022-03-20 12:36:00|323.03|320.13|322.99|320.09|323.03|320.13|322.98|320.08|18
1647779770000|2022-03-20 12:36:10|322.98|320.08|322.96|320.06|322.99|320.09|322.96|320.06|15
1647779780000|2022-03-20 12:36:20|322.98|320.08|322.9|320|322.99|320.09|322.9|320|14
1647779790000|2022-03-20 12:36:30|322.89|319.99|322.69|319.79|322.9|320|322.69|319.79|23
1647779800000|2022-03-20 12:36:40|322.71|319.81|322.5|319.6|322.71|319.81|322.47|319.57|25
1647779810000|2022-03-20 12:36:50|322.54|319.64|322.5|319.6|322.54|319.64|322.47|319.57|14
1647779820000|2022-03-20 12:37:00|322.49|319.59|322.46|319.56|322.5|319.6|322.44|319.54|18
1647779830000|2022-03-20 12:37:10|322.45|319.55|322.37|319.47|322.45|319.55|322.34|319.44|21
1647779840000|2022-03-20 12:37:20|322.39|319.49|322.39|319.49|322.4|319.5|322.35|319.45|22
1647779850000|2022-03-20 12:37:30|322.41|319.51|322.47|319.57|322.49|319.59|322.4|319.5|20
1647779860000|2022-03-20 12:37:40|322.48|319.58|322.57|319.67|322.58|319.68|322.47|319.57|17
1647779870000|2022-03-20 12:37:50|322.58|319.68|322.66|319.76|322.66|319.76|322.57|319.67|14
1647779880000|2022-03-20 12:38:00|322.65|319.75|322.65|319.75|322.67|319.77|322.61|319.71|11
1647779890000|2022-03-20 12:38:10|322.64|319.74|322.63|319.73|322.65|319.75|322.61|319.71|14
1647779900000|2022-03-20 12:38:20|322.61|319.71|322.53|319.63|322.63|319.73|322.51|319.61|21
1647779910000|2022-03-20 12:38:30|322.54|319.64|322.61|319.71|322.63|319.73|322.54|319.64|17
1647779920000|2022-03-20 12:38:40|322.63|319.73|322.62|319.72|322.63|319.73|322.6|319.7|14
1647779930000|2022-03-20 12:38:50|322.61|319.71|322.63|319.73|322.64|319.74|322.6|319.7|12
1647779940000|2022-03-20 12:39:00|322.64|319.74|322.63|319.73|322.65|319.75|322.6|319.7|10
1647779950000|2022-03-20 12:39:10|322.64|319.74|322.85|319.95|322.85|319.95|322.63|319.73|22
1647779960000|2022-03-20 12:39:20|322.86|319.96|322.83|319.93|322.87|319.97|322.83|319.93|23
1647779970000|2022-03-20 12:39:30|322.85|319.95|322.8|319.9|322.86|319.96|322.8|319.9|14
1647779980000|2022-03-20 12:39:40|322.81|319.91|322.83|319.93|322.83|319.93|322.77|319.87|15
1647779990000|2022-03-20 12:39:50|322.81|319.91|322.9|320|322.91|320.01|322.81|319.91|16
1647780000000|2022-03-20 12:40:00|322.91|320.01|322.91|320.01|322.94|320.04|322.9|320|17
1647780010000|2022-03-20 12:40:10|322.92|320.02|323|320.1|323.02|320.12|322.91|320.01|17
1647780020000|2022-03-20 12:40:20|323.01|320.11|323.01|320.11|323.03|320.13|322.96|320.06|16
1647780030000|2022-03-20 12:40:30|323.02|320.12|323.03|320.13|323.04|320.14|322.99|320.09|12
1647780040000|2022-03-20 12:40:40|323|320.1|323.05|320.15|323.1|320.2|323|320.1|13
1647780050000|2022-03-20 12:40:50|323.07|320.17|323|320.1|323.07|320.17|322.94|320.04|12
1647780060000|2022-03-20 12:41:00|322.99|320.09|323.02|320.12|323.03|320.13|322.97|320.07|15
1647780070000|2022-03-20 12:41:10|323.01|320.11|323.07|320.17|323.08|320.18|323|320.1|14
1647780080000|2022-03-20 12:41:20|323.08|320.18|323.08|320.18|323.09|320.19|323.03|320.13|14
1647780090000|2022-03-20 12:41:30|323.09|320.19|323.12|320.22|323.12|320.22|323.07|320.17|14
1647780100000|2022-03-20 12:41:40|323.11|320.21|323.22|320.32|323.25|320.35|323.11|320.21|15
1647780110000|2022-03-20 12:41:50|323.21|320.31|323.27|320.37|323.28|320.38|323.18|320.28|15
1647780120000|2022-03-20 12:42:00|323.25|320.35|323.26|320.36|323.27|320.37|323.24|320.34|17
1647780130000|2022-03-20 12:42:10|323.27|320.37|323.26|320.36|323.28|320.38|323.25|320.35|13
1647780140000|2022-03-20 12:42:20|323.24|320.34|323.27|320.37|323.28|320.38|323.21|320.31|18
1647780150000|2022-03-20 12:42:30|323.26|320.36|323.27|320.37|323.29|320.39|323.24|320.34|16
1647780160000|2022-03-20 12:42:40|323.24|320.34|323.27|320.37|323.29|320.39|323.24|320.34|8
1647780170000|2022-03-20 12:42:50|323.24|320.34|323.12|320.22|323.28|320.38|323.12|320.22|17
1647780180000|2022-03-20 12:43:00|323.13|320.23|323.2|320.3|323.2|320.3|323.13|320.23|6
1647780190000|2022-03-20 12:43:10|323.19|320.29|323.21|320.31|323.23|320.33|323.15|320.25|23
1647780200000|2022-03-20 12:43:20|323.2|320.3|323.2|320.3|323.23|320.33|323.16|320.26|13
1647780210000|2022-03-20 12:43:30|323.23|320.33|323.22|320.32|323.23|320.33|323.16|320.26|16
1647780220000|2022-03-20 12:43:40|323.18|320.28|323.23|320.33|323.24|320.34|323.18|320.28|16
1647780230000|2022-03-20 12:43:50|323.25|320.35|323.25|320.35|323.26|320.36|323.23|320.33|7
1647780240000|2022-03-20 12:44:00|323.26|320.36|323.23|320.33|323.26|320.36|323.21|320.31|11
1647780250000|2022-03-20 12:44:10|323.25|320.35|323.25|320.35|323.27|320.37|323.22|320.32|10
1647780260000|2022-03-20 12:44:20|323.26|320.36|323.27|320.37|323.29|320.39|323.23|320.33|12
1647780270000|2022-03-20 12:44:30|323.26|320.36|323.27|320.37|323.28|320.38|323.24|320.34|5
1647780280000|2022-03-20 12:44:40|323.28|320.38|323.26|320.36|323.3|320.4|323.24|320.34|14
1647780290000|2022-03-20 12:44:50|323.25|320.35|323.25|320.35|323.26|320.36|323.22|320.32|19
1647780300000|2022-03-20 12:45:00|323.26|320.36|323.21|320.31|323.26|320.36|323.16|320.26|15
1647780310000|2022-03-20 12:45:10|323.22|320.32|323.24|320.34|323.24|320.34|323.2|320.3|8
1647780320000|2022-03-20 12:45:20|323.23|320.33|323.23|320.33|323.24|320.34|323.22|320.32|15
1647780330000|2022-03-20 12:45:30|323.25|320.35|323.24|320.34|323.25|320.35|323.2|320.3|18
1647780340000|2022-03-20 12:45:40|323.25|320.35|323.26|320.36|323.26|320.36|323.21|320.31|12
1647780350000|2022-03-20 12:45:50|323.25|320.35|323.27|320.37|323.27|320.37|323.25|320.35|10
1647780360000|2022-03-20 12:46:00|323.26|320.36|323.22|320.32|323.26|320.36|323.18|320.28|15
1647780370000|2022-03-20 12:46:10|323.24|320.34|323.23|320.33|323.26|320.36|323.2|320.3|10
1647780380000|2022-03-20 12:46:20|323.24|320.34|323.23|320.33|323.26|320.36|323.23|320.33|13
1647780390000|2022-03-20 12:46:30|323.22|320.32|323.21|320.31|323.22|320.32|323.18|320.28|17
1647780400000|2022-03-20 12:46:40|323.22|320.32|323.24|320.34|323.25|320.35|323.19|320.29|12
1647780410000|2022-03-20 12:46:50|323.25|320.35|323.23|320.33|323.25|320.35|323.18|320.28|18
1647780420000|2022-03-20 12:47:00|323.27|320.37|323.23|320.33|323.29|320.39|323.23|320.33|13
1647780430000|2022-03-20 12:47:10|323.22|320.32|323.02|320.12|323.23|320.33|323.02|320.12|24
1647780440000|2022-03-20 12:47:20|323.01|320.11|322.99|320.09|323.02|320.12|322.97|320.07|20
1647780450000|2022-03-20 12:47:30|323.02|320.12|323.16|320.26|323.16|320.26|323.02|320.12|27
1647780460000|2022-03-20 12:47:40|323.15|320.25|323.05|320.15|323.15|320.25|323.01|320.11|26
1647780470000|2022-03-20 12:47:50|323.06|320.16|323.05|320.15|323.07|320.17|323.02|320.12|10
1647780480000|2022-03-20 12:48:00|323.06|320.16|323.06|320.16|323.06|320.16|323.03|320.13|15
1647780490000|2022-03-20 12:48:10|323.07|320.17|323.14|320.24|323.17|320.27|323.07|320.17|18
1647780500000|2022-03-20 12:48:20|323.13|320.23|323.19|320.29|323.22|320.32|323.13|320.23|20
1647780510000|2022-03-20 12:48:30|323.2|320.3|323.29|320.39|323.3|320.4|323.2|320.3|9
1647780520000|2022-03-20 12:48:40|323.3|320.4|323.32|320.42|323.34|320.44|323.3|320.4|13
1647780530000|2022-03-20 12:48:50|323.28|320.38|323.27|320.37|323.29|320.39|323.25|320.35|15
1647780540000|2022-03-20 12:49:00|323.28|320.38|323.31|320.41|323.32|320.42|323.27|320.37|11
1647780550000|2022-03-20 12:49:10|323.35|320.45|323.3|320.4|323.35|320.45|323.29|320.39|15
1647780560000|2022-03-20 12:49:20|323.29|320.39|323.33|320.43|323.35|320.45|323.29|320.39|18
1647780570000|2022-03-20 12:49:30|323.32|320.42|323.41|320.51|323.41|320.51|323.29|320.39|15
1647780580000|2022-03-20 12:49:40|323.39|320.49|323.41|320.51|323.42|320.52|323.37|320.47|11
1647780590000|2022-03-20 12:49:50|323.38|320.48|323.39|320.49|323.41|320.51|323.38|320.48|8
1647780600000|2022-03-20 12:50:00|323.41|320.51|323.39|320.49|323.42|320.52|323.35|320.45|15
1647780610000|2022-03-20 12:50:10|323.4|320.5|323.33|320.43|323.42|320.52|323.33|320.43|14
1647780620000|2022-03-20 12:50:20|323.31|320.41|323.22|320.32|323.34|320.44|323.16|320.26|25
1647780630000|2022-03-20 12:50:30|323.21|320.31|323.3|320.4|323.31|320.41|323.2|320.3|20
1647780640000|2022-03-20 12:50:40|323.31|320.41|323.32|320.42|323.36|320.46|323.3|320.4|17
1647780650000|2022-03-20 12:50:50|323.33|320.43|323.37|320.47|323.38|320.48|323.32|320.42|15
1647780660000|2022-03-20 12:51:00|323.38|320.48|323.36|320.46|323.38|320.48|323.33|320.43|9
1647780670000|2022-03-20 12:51:10|323.4|320.5|323.38|320.48|323.4|320.5|323.35|320.45|10
1647780680000|2022-03-20 12:51:20|323.37|320.47|323.34|320.44|323.38|320.48|323.34|320.44|7
1647780690000|2022-03-20 12:51:30|323.35|320.45|323.38|320.48|323.39|320.49|323.34|320.44|14
1647780700000|2022-03-20 12:51:40|323.37|320.47|323.43|320.53|323.44|320.54|323.36|320.46|13
1647780710000|2022-03-20 12:51:50|323.42|320.52|323.44|320.54|323.48|320.58|323.42|320.52|18
1647780720000|2022-03-20 12:52:00|323.51|320.61|323.65|320.75|323.67|320.77|323.51|320.61|22
1647780730000|2022-03-20 12:52:10|323.66|320.76|323.77|320.87|323.78|320.88|323.66|320.76|12
1647780740000|2022-03-20 12:52:20|323.76|320.86|323.69|320.79|323.76|320.86|323.69|320.79|14
1647780750000|2022-03-20 12:52:30|323.71|320.81|323.8|320.9|323.81|320.91|323.69|320.79|16
1647780760000|2022-03-20 12:52:40|323.79|320.89|323.77|320.87|323.8|320.9|323.77|320.87|5
1647780770000|2022-03-20 12:52:50|323.78|320.88|323.81|320.91|323.84|320.94|323.75|320.85|19
1647780780000|2022-03-20 12:53:00|323.78|320.88|323.75|320.85|323.81|320.91|323.75|320.85|21
1647780790000|2022-03-20 12:53:10|323.76|320.86|323.74|320.84|323.76|320.86|323.7|320.8|19
1647780800000|2022-03-20 12:53:20|323.73|320.83|323.64|320.74|323.74|320.84|323.62|320.72|13
1647780810000|2022-03-20 12:53:30|323.63|320.73|323.7|320.8|323.71|320.81|323.62|320.72|9
1647780820000|2022-03-20 12:53:40|323.69|320.79|323.7|320.8|323.71|320.81|323.66|320.76|10
1647780830000|2022-03-20 12:53:50|323.73|320.83|323.67|320.77|323.73|320.83|323.67|320.77|10
1647780840000|2022-03-20 12:54:00|323.72|320.82|323.66|320.76|323.72|320.82|323.66|320.76|11
1647780850000|2022-03-20 12:54:10|323.69|320.79|323.69|320.79|323.71|320.81|323.66|320.76|15
1647780860000|2022-03-20 12:54:20|323.68|320.78|323.73|320.83|323.74|320.84|323.68|320.78|11
1647780870000|2022-03-20 12:54:30|323.74|320.84|323.79|320.89|323.79|320.89|323.73|320.83|10
1647780880000|2022-03-20 12:54:40|323.78|320.88|323.82|320.92|323.84|320.94|323.77|320.87|13
1647780890000|2022-03-20 12:54:50|323.83|320.93|323.86|320.96|323.88|320.98|323.83|320.93|15
1647780900000|2022-03-20 12:55:00|323.87|320.97|323.91|321.01|323.92|321.02|323.85|320.95|11
1647780910000|2022-03-20 12:55:10|323.9|321|323.81|320.91|323.9|321|323.79|320.89|24
1647780920000|2022-03-20 12:55:20|323.8|320.9|323.71|320.81|323.82|320.92|323.71|320.81|18
1647780930000|2022-03-20 12:55:30|323.72|320.82|323.75|320.85|323.76|320.86|323.7|320.8|16
1647780940000|2022-03-20 12:55:40|323.74|320.84|323.75|320.85|323.76|320.86|323.72|320.82|16
1647780950000|2022-03-20 12:55:50|323.73|320.83|323.72|320.82|323.76|320.86|323.7|320.8|16
1647780960000|2022-03-20 12:56:00|323.73|320.83|323.66|320.76|323.73|320.83|323.66|320.76|10
1647780970000|2022-03-20 12:56:10|323.65|320.75|323.67|320.77|323.67|320.77|323.65|320.75|2
1647780980000|2022-03-20 12:56:20|323.66|320.76|323.68|320.78|323.68|320.78|323.66|320.76|5
1647780990000|2022-03-20 12:56:30|323.66|320.76|323.67|320.77|323.67|320.77|323.66|320.76|4
1647781000000|2022-03-20 12:56:40|323.68|320.78|323.65|320.75|323.68|320.78|323.64|320.74|11
1647781010000|2022-03-20 12:56:50|323.66|320.76|323.74|320.84|323.82|320.92|323.6|320.7|17
1647781020000|2022-03-20 12:57:00|323.73|320.83|323.72|320.82|323.75|320.85|323.7|320.8|10
1647781030000|2022-03-20 12:57:10|323.71|320.81|323.71|320.81|323.73|320.83|323.71|320.81|4
1647781040000|2022-03-20 12:57:20|323.7|320.8|323.68|320.78|323.7|320.8|323.66|320.76|15
1647781050000|2022-03-20 12:57:30|323.7|320.8|323.7|320.8|323.72|320.82|323.67|320.77|12
1647781060000|2022-03-20 12:57:40|323.71|320.81|323.7|320.8|323.72|320.82|323.68|320.78|5
1647781070000|2022-03-20 12:57:50|323.67|320.77|323.7|320.8|323.72|320.82|323.67|320.77|8
1647781080000|2022-03-20 12:58:00|323.68|320.78|323.7|320.8|323.72|320.82|323.66|320.76|17
1647781090000|2022-03-20 12:58:10|323.71|320.81|323.7|320.8|323.71|320.81|323.69|320.79|8
1647781100000|2022-03-20 12:58:20|323.67|320.77|323.71|320.81|323.72|320.82|323.67|320.77|13
1647781110000|2022-03-20 12:58:30|323.7|320.8|323.7|320.8|323.71|320.81|323.65|320.75|13
1647781120000|2022-03-20 12:58:40|323.69|320.79|323.69|320.79|323.7|320.8|323.68|320.78|5
1647781130000|2022-03-20 12:58:50|323.68|320.78|323.71|320.81|323.71|320.81|323.65|320.75|16
1647781140000|2022-03-20 12:59:00|323.7|320.8|323.71|320.81|323.73|320.83|323.68|320.78|10
1647781150000|2022-03-20 12:59:10|323.7|320.8|323.69|320.79|323.72|320.82|323.67|320.77|10
1647781160000|2022-03-20 12:59:20|323.7|320.8|323.67|320.77|323.72|320.82|323.64|320.74|17
1647781170000|2022-03-20 12:59:30|323.66|320.76|323.68|320.78|323.7|320.8|323.64|320.74|27
1647781180000|2022-03-20 12:59:40|323.69|320.79|323.69|320.79|323.71|320.81|323.64|320.74|19
1647781190000|2022-03-20 12:59:50|323.67|320.77|323.67|320.77|323.68|320.78|323.67|320.77|3
1647781200000|2022-03-20 13:00:00|323.7|320.8|323.73|320.83|323.73|320.83|323.68|320.78|13
1647781210000|2022-03-20 13:00:10|323.7|320.8|323.79|320.89|323.79|320.89|323.68|320.78|18
1647781220000|2022-03-20 13:00:20|323.8|320.9|323.83|320.93|323.84|320.94|323.8|320.9|14
1647781230000|2022-03-20 13:00:30|323.84|320.94|323.97|321.07|324|321.1|323.84|320.94|18
1647781240000|2022-03-20 13:00:40|323.98|321.08|324|321.1|324.02|321.12|323.96|321.06|13
1647781250000|2022-03-20 13:00:50|323.99|321.09|323.99|321.09|324.01|321.11|323.97|321.07|12
1647781260000|2022-03-20 13:01:00|324|321.1|324.03|321.13|324.03|321.13|323.99|321.09|12
1647781270000|2022-03-20 13:01:10|324.02|321.12|324.15|321.25|324.16|321.26|324.02|321.12|18
1647781280000|2022-03-20 13:01:20|324.14|321.24|324.12|321.22|324.15|321.25|324.06|321.16|10
1647781290000|2022-03-20 13:01:30|324.14|321.24|324.1|321.2|324.14|321.24|324.09|321.19|12
1647781300000|2022-03-20 13:01:40|324.11|321.21|324.15|321.25|324.15|321.25|324.11|321.21|15
1647781310000|2022-03-20 13:01:50|324.13|321.23|324.07|321.17|324.13|321.23|324.07|321.17|10
1647781320000|2022-03-20 13:02:00|324.08|321.18|324.06|321.16|324.08|321.18|323.99|321.09|22
1647781330000|2022-03-20 13:02:10|324.07|321.17|324.12|321.22|324.13|321.23|324.06|321.16|13
1647781340000|2022-03-20 13:02:20|324.09|321.19|324.08|321.18|324.13|321.23|324.03|321.13|17
1647781350000|2022-03-20 13:02:30|324.09|321.19|324.1|321.2|324.1|321.2|324.08|321.18|13
1647781360000|2022-03-20 13:02:40|324.09|321.19|324.04|321.14|324.1|321.2|324.04|321.14|11
1647781370000|2022-03-20 13:02:50|324.09|321.19|324.21|321.31|324.24|321.34|324.09|321.19|24
1647781380000|2022-03-20 13:03:00|324.2|321.3|324.23|321.33|324.23|321.33|324.14|321.24|11
1647781390000|2022-03-20 13:03:10|324.22|321.32|324.2|321.3|324.23|321.33|324.17|321.27|19
1647781400000|2022-03-20 13:03:20|324.21|321.31|324.21|321.31|324.21|321.31|324.19|321.29|10
1647781410000|2022-03-20 13:03:30|324.2|321.3|324.19|321.29|324.2|321.3|324.14|321.24|14
1647781420000|2022-03-20 13:03:40|324.14|321.24|324.19|321.29|324.2|321.3|324.14|321.24|12
1647781430000|2022-03-20 13:03:50|324.18|321.28|324.1|321.2|324.19|321.29|324.07|321.17|16
1647781440000|2022-03-20 13:04:00|324.11|321.21|324.02|321.12|324.11|321.21|324.01|321.11|13
1647781450000|2022-03-20 13:04:10|324.01|321.11|324|321.1|324.02|321.12|323.98|321.08|15
1647781460000|2022-03-20 13:04:20|324.01|321.11|324.02|321.12|324.06|321.16|324.01|321.11|13
1647781470000|2022-03-20 13:04:30|324.03|321.13|324.02|321.12|324.07|321.17|324.01|321.11|14
1647781480000|2022-03-20 13:04:40|324.01|321.11|323.99|321.09|324.03|321.13|323.99|321.09|16
1647781490000|2022-03-20 13:04:50|323.98|321.08|324.01|321.11|324.04|321.14|323.96|321.06|16
1647781500000|2022-03-20 13:05:00|324|321.1|324.09|321.19|324.1|321.2|323.98|321.08|15
1647781510000|2022-03-20 13:05:10|324.11|321.21|324.12|321.22|324.13|321.23|324.08|321.18|9
1647781520000|2022-03-20 13:05:20|324.13|321.23|324.11|321.21|324.13|321.23|324.07|321.17|11
1647781530000|2022-03-20 13:05:30|324.13|321.23|324.13|321.23|324.13|321.23|324.07|321.17|16
1647781540000|2022-03-20 13:05:40|324.12|321.22|324.13|321.23|324.13|321.23|324.07|321.17|12
1647781550000|2022-03-20 13:05:50|324.12|321.22|323.93|321.03|324.14|321.24|323.91|321.01|23
1647781560000|2022-03-20 13:06:00|323.92|321.02|323.83|320.93|323.96|321.06|323.81|320.91|23
1647781570000|2022-03-20 13:06:10|323.81|320.91|323.83|320.93|323.84|320.94|323.79|320.89|16
1647781580000|2022-03-20 13:06:20|323.82|320.92|323.72|320.82|323.86|320.96|323.72|320.82|20
1647781590000|2022-03-20 13:06:30|323.73|320.83|323.69|320.79|323.75|320.85|323.68|320.78|16
1647781600000|2022-03-20 13:06:40|323.72|320.82|323.58|320.68|323.73|320.83|323.58|320.68|16
1647781610000|2022-03-20 13:06:50|323.6|320.7|323.58|320.68|323.61|320.71|323.53|320.63|23
1647781620000|2022-03-20 13:07:00|323.59|320.69|323.58|320.68|323.59|320.69|323.55|320.65|10
1647781630000|2022-03-20 13:07:10|323.54|320.64|323.55|320.65|323.58|320.68|323.52|320.62|12
1647781640000|2022-03-20 13:07:20|323.51|320.61|323.56|320.66|323.56|320.66|323.51|320.61|9
1647781650000|2022-03-20 13:07:30|323.54|320.64|323.48|320.58|323.55|320.65|323.47|320.57|15
1647781660000|2022-03-20 13:07:40|323.45|320.55|323.57|320.67|323.57|320.67|323.45|320.55|13
1647781670000|2022-03-20 13:07:50|323.6|320.7|323.92|321.02|323.92|321.02|323.6|320.7|25
1647781680000|2022-03-20 13:08:00|323.95|321.05|323.76|320.86|324.06|321.16|323.76|320.86|27
1647781690000|2022-03-20 13:08:10|323.75|320.85|323.89|320.99|323.9|321|323.7|320.8|18
1647781700000|2022-03-20 13:08:20|323.91|321.01|323.93|321.03|323.95|321.05|323.87|320.97|16
1647781710000|2022-03-20 13:08:30|323.92|321.02|323.9|321|323.92|321.02|323.85|320.95|12
1647781720000|2022-03-20 13:08:40|323.89|320.99|323.91|321.01|323.92|321.02|323.89|320.99|17
1647781730000|2022-03-20 13:08:50|323.92|321.02|323.94|321.04|324|321.1|323.92|321.02|11
1647781740000|2022-03-20 13:09:00|324|321.1|324|321.1|324|321.1|323.99|321.09|5
1647781750000|2022-03-20 13:09:10|323.99|321.09|323.91|321.01|323.99|321.09|323.87|320.97|17
1647781760000|2022-03-20 13:09:20|323.94|321.04|323.98|321.08|323.99|321.09|323.87|320.97|12
1647781770000|2022-03-20 13:09:30|324|321.1|324|321.1|324.02|321.12|323.96|321.06|10
1647781780000|2022-03-20 13:09:40|324.04|321.14|323.99|321.09|324.04|321.14|323.95|321.05|10
1647781790000|2022-03-20 13:09:50|323.98|321.08|323.96|321.06|323.98|321.08|323.93|321.03|15
1647781800000|2022-03-20 13:10:00|323.95|321.05|323.97|321.07|323.97|321.07|323.93|321.03|4
1647781810000|2022-03-20 13:10:10|323.96|321.06|323.98|321.08|323.99|321.09|323.95|321.05|8
1647781820000|2022-03-20 13:10:20|324.01|321.11|324.02|321.12|324.02|321.12|323.97|321.07|8
1647781830000|2022-03-20 13:10:30|324.03|321.13|323.92|321.02|324.03|321.13|323.88|320.98|16
1647781840000|2022-03-20 13:10:40|323.89|320.99|323.75|320.85|323.89|320.99|323.73|320.83|26
1647781850000|2022-03-20 13:10:50|323.78|320.88|323.6|320.7|323.78|320.88|323.59|320.69|18
1647781860000|2022-03-20 13:11:00|323.59|320.69|323.5|320.6|323.6|320.7|323.5|320.6|16
1647781870000|2022-03-20 13:11:10|323.48|320.58|323.55|320.65|323.55|320.65|323.47|320.57|11
1647781880000|2022-03-20 13:11:20|323.5|320.6|323.55|320.65|323.56|320.66|323.49|320.59|14
1647781890000|2022-03-20 13:11:30|323.5|320.6|323.54|320.64|323.55|320.65|323.5|320.6|9
1647781900000|2022-03-20 13:11:40|323.55|320.65|323.53|320.63|323.56|320.66|323.49|320.59|17
1647781910000|2022-03-20 13:11:50|323.52|320.62|323.45|320.55|323.56|320.66|323.44|320.54|19
1647781920000|2022-03-20 13:12:00|323.47|320.57|323.42|320.52|323.47|320.57|323.39|320.49|20
1647781930000|2022-03-20 13:12:10|323.41|320.51|323.43|320.53|323.44|320.54|323.39|320.49|17
1647781940000|2022-03-20 13:12:20|323.41|320.51|323.45|320.55|323.45|320.55|323.41|320.51|21
1647781950000|2022-03-20 13:12:30|323.41|320.51|323.4|320.5|323.45|320.55|323.4|320.5|14
1647781960000|2022-03-20 13:12:40|323.39|320.49|323.36|320.46|323.39|320.49|323.34|320.44|10
1647781970000|2022-03-20 13:12:50|323.37|320.47|323.2|320.3|323.37|320.47|323.2|320.3|23
1647781980000|2022-03-20 13:13:00|323.21|320.31|323.16|320.26|323.21|320.31|323.09|320.19|23
1647781990000|2022-03-20 13:13:10|323.15|320.25|323.07|320.17|323.15|320.25|323.07|320.17|22
1647782000000|2022-03-20 13:13:20|323.08|320.18|323.18|320.28|323.18|320.28|323.08|320.18|18
1647782010000|2022-03-20 13:13:30|323.17|320.27|323.1|320.2|323.19|320.29|323.09|320.19|19
1647782020000|2022-03-20 13:13:40|323.11|320.21|323.16|320.26|323.17|320.27|323.08|320.18|19
1647782030000|2022-03-20 13:13:50|323.17|320.27|323.17|320.27|323.2|320.3|323.16|320.26|13
1647782040000|2022-03-20 13:14:00|323.2|320.3|323.19|320.29|323.2|320.3|323.16|320.26|16
1647782050000|2022-03-20 13:14:10|323.2|320.3|323.19|320.29|323.2|320.3|323.15|320.25|22
1647782060000|2022-03-20 13:14:20|323.2|320.3|323.26|320.36|323.28|320.38|323.17|320.27|21
1647782070000|2022-03-20 13:14:30|323.28|320.38|323.34|320.44|323.39|320.49|323.28|320.38|17
1647782080000|2022-03-20 13:14:40|323.35|320.45|323.49|320.59|323.5|320.6|323.32|320.42|18
1647782090000|2022-03-20 13:14:50|323.5|320.6|323.63|320.73|323.65|320.75|323.49|320.59|21
1647782100000|2022-03-20 13:15:00|323.64|320.74|323.64|320.74|323.64|320.74|323.62|320.72|10
1647782110000|2022-03-20 13:15:10|323.63|320.73|323.59|320.69|323.66|320.76|323.59|320.69|11
1647782120000|2022-03-20 13:15:20|323.62|320.72|323.57|320.67|323.63|320.73|323.53|320.63|25
1647782130000|2022-03-20 13:15:30|323.56|320.66|323.5|320.6|323.57|320.67|323.5|320.6|19
1647782140000|2022-03-20 13:15:40|323.51|320.61|323.55|320.65|323.55|320.65|323.46|320.56|14
1647782150000|2022-03-20 13:15:50|323.56|320.66|323.53|320.63|323.57|320.67|323.51|320.61|16
1647782160000|2022-03-20 13:16:00|323.52|320.62|323.58|320.68|323.59|320.69|323.52|320.62|18
1647782170000|2022-03-20 13:16:10|323.57|320.67|323.61|320.71|323.61|320.71|323.57|320.67|11
1647782180000|2022-03-20 13:16:20|323.6|320.7|323.62|320.72|323.62|320.72|323.55|320.65|6
1647782190000|2022-03-20 13:16:30|323.56|320.66|323.65|320.75|323.66|320.76|323.56|320.66|13
1647782200000|2022-03-20 13:16:40|323.64|320.74|323.64|320.74|323.66|320.76|323.63|320.73|7
1647782210000|2022-03-20 13:16:50|323.63|320.73|323.63|320.73|323.64|320.74|323.6|320.7|11
1647782220000|2022-03-20 13:17:00|323.64|320.74|323.59|320.69|323.64|320.74|323.53|320.63|20
1647782230000|2022-03-20 13:17:10|323.57|320.67|323.44|320.54|323.57|320.67|323.44|320.54|15
1647782240000|2022-03-20 13:17:20|323.45|320.55|323.49|320.59|323.52|320.62|323.43|320.53|19
1647782250000|2022-03-20 13:17:30|323.48|320.58|323.49|320.59|323.5|320.6|323.45|320.55|17
1647782260000|2022-03-20 13:17:40|323.47|320.57|323.4|320.5|323.49|320.59|323.4|320.5|17
1647782270000|2022-03-20 13:17:50|323.38|320.48|323.34|320.44|323.39|320.49|323.32|320.42|14
1647782280000|2022-03-20 13:18:00|323.37|320.47|323.39|320.49|323.39|320.49|323.33|320.43|20
1647782290000|2022-03-20 13:18:10|323.4|320.5|323.38|320.48|323.41|320.51|323.33|320.43|14
1647782300000|2022-03-20 13:18:20|323.41|320.51|323.37|320.47|323.41|320.51|323.33|320.43|12
1647782310000|2022-03-20 13:18:30|323.38|320.48|323.43|320.53|323.43|320.53|323.37|320.47|17
1647782320000|2022-03-20 13:18:40|323.44|320.54|323.47|320.57|323.5|320.6|323.43|320.53|12
1647782330000|2022-03-20 13:18:50|323.48|320.58|323.47|320.57|323.48|320.58|323.4|320.5|17
1647782340000|2022-03-20 13:19:00|323.46|320.56|323.46|320.56|323.48|320.58|323.42|320.52|11
1647782350000|2022-03-20 13:19:10|323.45|320.55|323.2|320.3|323.45|320.55|323.2|320.3|25
1647782360000|2022-03-20 13:19:20|323.19|320.29|323.25|320.35|323.25|320.35|323.19|320.29|12
1647782370000|2022-03-20 13:19:30|323.26|320.36|323.26|320.36|323.3|320.4|323.21|320.31|13
1647782380000|2022-03-20 13:19:40|323.22|320.32|323.26|320.36|323.26|320.36|323.22|320.32|2
1647782390000|2022-03-20 13:19:50|323.25|320.35|323.25|320.35|323.27|320.37|323.25|320.35|8
1647782400000|2022-03-20 13:20:00|323.21|320.31|323.21|320.31|323.29|320.39|323.2|320.3|11
1647782410000|2022-03-20 13:20:10|323.26|320.36|323.29|320.39|323.32|320.42|323.24|320.34|21
1647782420000|2022-03-20 13:20:20|323.32|320.42|323.37|320.47|323.37|320.47|323.25|320.35|11
1647782430000|2022-03-20 13:20:30|323.36|320.46|323.41|320.51|323.42|320.52|323.36|320.46|9
1647782440000|2022-03-20 13:20:40|323.4|320.5|323.4|320.5|323.41|320.51|323.39|320.49|7
1647782450000|2022-03-20 13:20:50|323.41|320.51|323.41|320.51|323.45|320.55|323.37|320.47|15
1647782460000|2022-03-20 13:21:00|323.42|320.52|323.48|320.58|323.48|320.58|323.41|320.51|12
1647782470000|2022-03-20 13:21:10|323.47|320.57|323.39|320.49|323.48|320.58|323.39|320.49|11
1647782480000|2022-03-20 13:21:20|323.38|320.48|323.32|320.42|323.39|320.49|323.31|320.41|19
1647782490000|2022-03-20 13:21:30|323.36|320.46|323.24|320.34|323.36|320.46|323.22|320.32|25
1647782500000|2022-03-20 13:21:40|323.23|320.33|323.28|320.38|323.28|320.38|323.21|320.31|17
1647782510000|2022-03-20 13:21:50|323.27|320.37|323.18|320.28|323.27|320.37|323.15|320.25|18
1647782520000|2022-03-20 13:22:00|323.17|320.27|323.22|320.32|323.22|320.32|323.17|320.27|16
1647782530000|2022-03-20 13:22:10|323.21|320.31|323.3|320.4|323.3|320.4|323.2|320.3|13
1647782540000|2022-03-20 13:22:20|323.29|320.39|323.3|320.4|323.33|320.43|323.25|320.35|13
1647782550000|2022-03-20 13:22:30|323.32|320.42|323.31|320.41|323.33|320.43|323.24|320.34|13
1647782560000|2022-03-20 13:22:40|323.32|320.42|323.32|320.42|323.34|320.44|323.31|320.41|8
1647782570000|2022-03-20 13:22:50|323.33|320.43|323.37|320.47|323.38|320.48|323.32|320.42|17
1647782580000|2022-03-20 13:23:00|323.38|320.48|323.37|320.47|323.39|320.49|323.3|320.4|12
1647782590000|2022-03-20 13:23:10|323.31|320.41|323.4|320.5|323.43|320.53|323.31|320.41|12
1647782600000|2022-03-20 13:23:20|323.34|320.44|323.39|320.49|323.41|320.51|323.33|320.43|10
1647782610000|2022-03-20 13:23:30|323.33|320.43|323.39|320.49|323.42|320.52|323.33|320.43|14
1647782620000|2022-03-20 13:23:40|323.34|320.44|323.36|320.46|323.38|320.48|323.34|320.44|11
1647782630000|2022-03-20 13:23:50|323.37|320.47|323.37|320.47|323.37|320.47|323.33|320.43|11
1647782640000|2022-03-20 13:24:00|323.36|320.46|323.3|320.4|323.37|320.47|323.3|320.4|10
1647782650000|2022-03-20 13:24:10|323.36|320.46|323.36|320.46|323.38|320.48|323.3|320.4|9
1647782660000|2022-03-20 13:24:20|323.37|320.47|323.32|320.42|323.37|320.47|323.32|320.42|6
1647782670000|2022-03-20 13:24:30|323.38|320.48|323.38|320.48|323.38|320.48|323.32|320.42|12
1647782680000|2022-03-20 13:24:40|323.33|320.43|323.27|320.37|323.38|320.48|323.27|320.37|10
1647782690000|2022-03-20 13:24:50|323.25|320.35|323.22|320.32|323.25|320.35|323.22|320.32|10
1647782700000|2022-03-20 13:25:00|323.2|320.3|323.16|320.26|323.22|320.32|323.15|320.25|15
1647782710000|2022-03-20 13:25:10|323.17|320.27|323.01|320.11|323.17|320.27|322.97|320.07|26
1647782720000|2022-03-20 13:25:20|323.04|320.14|323.06|320.16|323.08|320.18|323.03|320.13|17
1647782730000|2022-03-20 13:25:30|323.08|320.18|323.02|320.12|323.15|320.25|323.02|320.12|23
1647782740000|2022-03-20 13:25:40|323.01|320.11|322.87|319.97|323.04|320.14|322.86|319.96|23
1647782750000|2022-03-20 13:25:50|322.86|319.96|322.72|319.82|322.86|319.96|322.7|319.8|30
1647782760000|2022-03-20 13:26:00|322.73|319.83|322.77|319.87|322.79|319.89|322.73|319.83|21
1647782770000|2022-03-20 13:26:10|322.78|319.88|322.86|319.96|322.87|319.97|322.78|319.88|13
1647782780000|2022-03-20 13:26:20|322.87|319.97|322.96|320.06|322.96|320.06|322.87|319.97|17
1647782790000|2022-03-20 13:26:30|322.93|320.03|322.96|320.06|323.02|320.12|322.93|320.03|17
1647782800000|2022-03-20 13:26:40|322.95|320.05|323.05|320.15|323.11|320.21|322.95|320.05|23
1647782810000|2022-03-20 13:26:50|323.04|320.14|323|320.1|323.1|320.2|322.97|320.07|23
1647782820000|2022-03-20 13:27:00|322.98|320.08|323.03|320.13|323.05|320.15|322.98|320.08|19
1647782830000|2022-03-20 13:27:10|323|320.1|322.95|320.05|323.06|320.16|322.93|320.03|22
1647782840000|2022-03-20 13:27:20|322.94|320.04|322.92|320.02|322.95|320.05|322.91|320.01|12
1647782850000|2022-03-20 13:27:30|322.95|320.05|322.9|320|322.95|320.05|322.88|319.98|16
1647782860000|2022-03-20 13:27:40|322.91|320.01|322.83|319.93|322.94|320.04|322.83|319.93|21
1647782870000|2022-03-20 13:27:50|322.86|319.96|322.91|320.01|322.95|320.05|322.84|319.94|23
1647782880000|2022-03-20 13:28:00|322.92|320.02|322.88|319.98|322.93|320.03|322.88|319.98|11
1647782890000|2022-03-20 13:28:10|322.87|319.97|322.79|319.89|322.89|319.99|322.79|319.89|16
1647782900000|2022-03-20 13:28:20|322.8|319.9|322.81|319.91|322.83|319.93|322.77|319.87|10
1647782910000|2022-03-20 13:28:30|322.82|319.92|322.79|319.89|322.82|319.92|322.76|319.86|15
1647782920000|2022-03-20 13:28:40|322.81|319.91|322.78|319.88|322.81|319.91|322.76|319.86|11
1647782930000|2022-03-20 13:28:50|322.75|319.85|322.76|319.86|322.79|319.89|322.74|319.84|16
1647782940000|2022-03-20 13:29:00|322.75|319.85|322.76|319.86|322.78|319.88|322.75|319.85|5
1647782950000|2022-03-20 13:29:10|322.77|319.87|322.76|319.86|322.77|319.87|322.73|319.83|11
1647782960000|2022-03-20 13:29:20|322.77|319.87|322.73|319.83|322.77|319.87|322.73|319.83|13
1647782970000|2022-03-20 13:29:30|322.76|319.86|322.76|319.86|322.77|319.87|322.68|319.78|12
1647782980000|2022-03-20 13:29:40|322.71|319.81|322.7|319.8|322.76|319.86|322.67|319.77|21
1647782990000|2022-03-20 13:29:50|322.71|319.81|322.66|319.76|322.71|319.81|322.64|319.74|13
1647783000000|2022-03-20 13:30:00|322.67|319.77|322.58|319.68|322.68|319.78|322.58|319.68|21
1647783010000|2022-03-20 13:30:10|322.57|319.67|322.65|319.75|322.65|319.75|322.54|319.64|12
1647783020000|2022-03-20 13:30:20|322.64|319.74|322.58|319.68|322.64|319.74|322.56|319.66|17
1647783030000|2022-03-20 13:30:30|322.59|319.69|322.53|319.63|322.67|319.77|322.51|319.61|19
1647783040000|2022-03-20 13:30:40|322.52|319.62|322.55|319.65|322.57|319.67|322.49|319.59|18
1647783050000|2022-03-20 13:30:50|322.56|319.66|322.58|319.68|322.58|319.68|322.55|319.65|7
1647783060000|2022-03-20 13:31:00|322.59|319.69|322.72|319.82|322.72|319.82|322.59|319.69|23
1647783070000|2022-03-20 13:31:10|322.75|319.85|322.85|319.95|322.85|319.95|322.74|319.84|12
1647783080000|2022-03-20 13:31:20|322.86|319.96|322.85|319.95|322.92|320.02|322.85|319.95|11
1647783090000|2022-03-20 13:31:30|322.86|319.96|322.95|320.05|322.95|320.05|322.85|319.95|15
1647783100000|2022-03-20 13:31:40|322.96|320.06|322.9|320|322.99|320.09|322.88|319.98|12
1647783110000|2022-03-20 13:31:50|322.91|320.01|322.98|320.08|323.01|320.11|322.87|319.97|24
1647783120000|2022-03-20 13:32:00|323.04|320.14|323.06|320.16|323.06|320.16|323.01|320.11|13
1647783130000|2022-03-20 13:32:10|323.07|320.17|323.08|320.18|323.16|320.26|323.07|320.17|18
1647783140000|2022-03-20 13:32:20|323.09|320.19|323.07|320.17|323.1|320.2|323.03|320.13|14
1647783150000|2022-03-20 13:32:30|323.04|320.14|323.06|320.16|323.07|320.17|323.03|320.13|14
1647783160000|2022-03-20 13:32:40|323.07|320.17|322.95|320.05|323.07|320.17|322.95|320.05|11
1647783170000|2022-03-20 13:32:50|322.94|320.04|322.88|319.98|322.94|320.04|322.86|319.96|21
1647783180000|2022-03-20 13:33:00|322.9|320|322.96|320.06|322.96|320.06|322.87|319.97|19
1647783190000|2022-03-20 13:33:10|322.97|320.07|323.09|320.19|323.12|320.22|322.97|320.07|19
1647783200000|2022-03-20 13:33:20|323.12|320.22|323|320.1|323.12|320.22|322.98|320.08|17
1647783210000|2022-03-20 13:33:30|323.02|320.12|322.97|320.07|323.06|320.16|322.95|320.05|16
1647783220000|2022-03-20 13:33:40|322.94|320.04|322.98|320.08|322.98|320.08|322.93|320.03|16
1647783230000|2022-03-20 13:33:50|322.97|320.07|323.01|320.11|323.01|320.11|322.97|320.07|15
1647783240000|2022-03-20 13:34:00|323.02|320.12|323.05|320.15|323.07|320.17|323|320.1|16
1647783250000|2022-03-20 13:34:10|323.08|320.18|323.06|320.16|323.08|320.18|323.05|320.15|5
1647783260000|2022-03-20 13:34:20|323.05|320.15|323.06|320.16|323.06|320.16|323|320.1|4
1647783270000|2022-03-20 13:34:30|323.05|320.15|323|320.1|323.08|320.18|323|320.1|10
1647783280000|2022-03-20 13:34:40|323.01|320.11|322.94|320.04|323.01|320.11|322.92|320.02|17
1647783290000|2022-03-20 13:34:50|322.91|320.01|322.95|320.05|322.95|320.05|322.91|320.01|10
1647783300000|2022-03-20 13:35:00|322.94|320.04|322.94|320.04|322.95|320.05|322.9|320|18
1647783310000|2022-03-20 13:35:10|322.93|320.03|322.95|320.05|322.95|320.05|322.92|320.02|6
1647783320000|2022-03-20 13:35:20|322.97|320.07|322.93|320.03|322.97|320.07|322.93|320.03|3
1647783330000|2022-03-20 13:35:30|322.94|320.04|322.94|320.04|323.05|320.15|322.94|320.04|25
1647783340000|2022-03-20 13:35:40|322.96|320.06|322.96|320.06|322.99|320.09|322.93|320.03|12
1647783350000|2022-03-20 13:35:50|322.95|320.05|322.97|320.07|323|320.1|322.93|320.03|11
1647783360000|2022-03-20 13:36:00|322.98|320.08|322.94|320.04|322.98|320.08|322.89|319.99|15
1647783370000|2022-03-20 13:36:10|322.91|320.01|322.89|319.99|322.94|320.04|322.88|319.98|17
1647783380000|2022-03-20 13:36:20|322.9|320|322.9|320|322.94|320.04|322.88|319.98|16
1647783390000|2022-03-20 13:36:30|322.86|319.96|322.92|320.02|322.94|320.04|322.86|319.96|11
1647783400000|2022-03-20 13:36:40|322.94|320.04|322.86|319.96|322.94|320.04|322.85|319.95|16
1647783410000|2022-03-20 13:36:50|322.85|319.95|322.65|319.75|322.85|319.95|322.64|319.74|25
1647783420000|2022-03-20 13:37:00|322.64|319.74|322.7|319.8|322.72|319.82|322.64|319.74|18
1647783430000|2022-03-20 13:37:10|322.68|319.78|322.69|319.79|322.71|319.81|322.67|319.77|19
1647783440000|2022-03-20 13:37:20|322.72|319.82|322.72|319.82|322.73|319.83|322.65|319.75|11
1647783450000|2022-03-20 13:37:30|322.71|319.81|322.75|319.85|322.88|319.98|322.71|319.81|20
1647783460000|2022-03-20 13:37:40|322.74|319.84|322.81|319.91|322.82|319.92|322.74|319.84|15
1647783470000|2022-03-20 13:37:50|322.82|319.92|322.76|319.86|322.84|319.94|322.76|319.86|17
1647783480000|2022-03-20 13:38:00|322.79|319.89|322.8|319.9|322.82|319.92|322.78|319.88|11
1647783490000|2022-03-20 13:38:10|322.83|319.93|323.07|320.17|323.07|320.17|322.78|319.88|19
1647783500000|2022-03-20 13:38:20|323.06|320.16|322.95|320.05|323.07|320.17|322.94|320.04|21
1647783510000|2022-03-20 13:38:30|322.92|320.02|322.97|320.07|323|320.1|322.92|320.02|14
1647783520000|2022-03-20 13:38:40|322.96|320.06|322.99|320.09|323.01|320.11|322.96|320.06|16
1647783530000|2022-03-20 13:38:50|322.95|320.05|322.79|319.89|323.02|320.12|322.79|319.89|22
1647783540000|2022-03-20 13:39:00|322.83|319.93|322.8|319.9|322.86|319.96|322.8|319.9|21
1647783550000|2022-03-20 13:39:10|322.83|319.93|323.18|320.28|323.18|320.28|322.81|319.91|28
1647783560000|2022-03-20 13:39:20|323.19|320.29|323.06|320.16|323.19|320.29|323.06|320.16|14
1647783570000|2022-03-20 13:39:30|323.09|320.19|323.06|320.16|323.11|320.21|323.05|320.15|16
1647783580000|2022-03-20 13:39:40|323.05|320.15|323.11|320.21|323.11|320.21|323.01|320.11|21
1647783590000|2022-03-20 13:39:50|323.1|320.2|323.1|320.2|323.13|320.23|323.08|320.18|14
1647783600000|2022-03-20 13:40:00|323.09|320.19|323.22|320.32|323.22|320.32|323.09|320.19|18
1647783610000|2022-03-20 13:40:10|323.23|320.33|323.21|320.31|323.28|320.38|323.14|320.24|23
1647783620000|2022-03-20 13:40:20|323.2|320.3|323.24|320.34|323.25|320.35|323.17|320.27|23
1647783630000|2022-03-20 13:40:30|323.26|320.36|323.29|320.39|323.33|320.43|323.25|320.35|22
1647783640000|2022-03-20 13:40:40|323.28|320.38|323.43|320.53|323.43|320.53|323.26|320.36|19
1647783650000|2022-03-20 13:40:50|323.4|320.5|323.71|320.81|323.71|320.81|323.4|320.5|26
1647783660000|2022-03-20 13:41:00|323.7|320.8|323.59|320.69|323.71|320.81|323.56|320.66|25
1647783670000|2022-03-20 13:41:10|323.56|320.66|323.7|320.8|323.71|320.81|323.56|320.66|20
1647783680000|2022-03-20 13:41:20|323.72|320.82|323.76|320.86|323.76|320.86|323.7|320.8|16
1647783690000|2022-03-20 13:41:30|323.73|320.83|323.73|320.83|323.74|320.84|323.69|320.79|13
1647783700000|2022-03-20 13:41:40|323.74|320.84|323.74|320.84|323.76|320.86|323.69|320.79|17
1647783710000|2022-03-20 13:41:50|323.73|320.83|323.7|320.8|323.73|320.83|323.66|320.76|13
1647783720000|2022-03-20 13:42:00|323.72|320.82|323.72|320.82|323.76|320.86|323.66|320.76|11
1647783730000|2022-03-20 13:42:10|323.7|320.8|323.59|320.69|323.71|320.81|323.59|320.69|12
1647783740000|2022-03-20 13:42:20|323.62|320.72|323.62|320.72|323.64|320.74|323.58|320.68|13
1647783750000|2022-03-20 13:42:30|323.61|320.71|323.65|320.75|323.66|320.76|323.57|320.67|14
1647783760000|2022-03-20 13:42:40|323.66|320.76|323.59|320.69|323.66|320.76|323.53|320.63|17
1647783770000|2022-03-20 13:42:50|323.6|320.7|323.56|320.66|323.6|320.7|323.53|320.63|10
1647783780000|2022-03-20 13:43:00|323.55|320.65|323.52|320.62|323.57|320.67|323.48|320.58|25
1647783790000|2022-03-20 13:43:10|323.54|320.64|323.54|320.64|323.54|320.64|323.5|320.6|18
1647783800000|2022-03-20 13:43:20|323.53|320.63|323.51|320.61|323.53|320.63|323.51|320.61|5
1647783810000|2022-03-20 13:43:30|323.52|320.62|323.54|320.64|323.54|320.64|323.48|320.58|17
1647783820000|2022-03-20 13:43:40|323.53|320.63|323.59|320.69|323.61|320.71|323.5|320.6|24
1647783830000|2022-03-20 13:43:50|323.61|320.71|323.56|320.66|323.67|320.77|323.56|320.66|15
1647783840000|2022-03-20 13:44:00|323.57|320.67|323.5|320.6|323.57|320.67|323.5|320.6|16
1647783850000|2022-03-20 13:44:10|323.53|320.63|323.43|320.53|323.53|320.63|323.4|320.5|25
1647783860000|2022-03-20 13:44:20|323.41|320.51|323.46|320.56|323.48|320.58|323.4|320.5|13
1647783870000|2022-03-20 13:44:30|323.47|320.57|323.61|320.71|323.61|320.71|323.47|320.57|15
1647783880000|2022-03-20 13:44:40|323.62|320.72|323.63|320.73|323.63|320.73|323.58|320.68|9
1647783890000|2022-03-20 13:44:50|323.64|320.74|323.65|320.75|323.65|320.75|323.64|320.74|4
1647783900000|2022-03-20 13:45:00|323.61|320.71|323.58|320.68|323.64|320.74|323.54|320.64|19
1647783910000|2022-03-20 13:45:10|323.57|320.67|323.58|320.68|323.58|320.68|323.54|320.64|15
1647783920000|2022-03-20 13:45:20|323.57|320.67|323.58|320.68|323.59|320.69|323.55|320.65|22
1647783930000|2022-03-20 13:45:30|323.59|320.69|323.58|320.68|323.6|320.7|323.56|320.66|12
1647783940000|2022-03-20 13:45:40|323.59|320.69|323.63|320.73|323.63|320.73|323.55|320.65|11
1647783950000|2022-03-20 13:45:50|323.65|320.75|323.67|320.77|323.71|320.81|323.65|320.75|7
1647783960000|2022-03-20 13:46:00|323.7|320.8|323.86|320.96|323.89|320.99|323.7|320.8|19
1647783970000|2022-03-20 13:46:10|323.89|320.99|323.78|320.88|323.91|321.01|323.69|320.79|22
1647783980000|2022-03-20 13:46:20|323.79|320.89|323.65|320.75|323.79|320.89|323.61|320.71|22
1647783990000|2022-03-20 13:46:30|323.64|320.74|323.75|320.85|323.75|320.85|323.6|320.7|17
1647784000000|2022-03-20 13:46:40|323.74|320.84|323.8|320.9|323.8|320.9|323.71|320.81|17
1647784010000|2022-03-20 13:46:50|323.81|320.91|323.84|320.94|323.84|320.94|323.8|320.9|13
1647784020000|2022-03-20 13:47:00|323.83|320.93|323.82|320.92|323.84|320.94|323.8|320.9|10
1647784030000|2022-03-20 13:47:10|323.81|320.91|323.91|321.01|323.91|321.01|323.8|320.9|19
1647784040000|2022-03-20 13:47:20|323.89|320.99|324.03|321.13|324.03|321.13|323.86|320.96|13
1647784050000|2022-03-20 13:47:30|324.04|321.14|324.06|321.16|324.07|321.17|324.02|321.12|19
1647784060000|2022-03-20 13:47:40|324.07|321.17|324.12|321.22|324.12|321.22|324.07|321.17|8
1647784070000|2022-03-20 13:47:50|324.13|321.23|324.09|321.19|324.13|321.23|324.05|321.15|19
1647784080000|2022-03-20 13:48:00|324.1|321.2|324.07|321.17|324.1|321.2|324|321.1|21
1647784090000|2022-03-20 13:48:10|324.08|321.18|324.11|321.21|324.12|321.22|324.06|321.16|13
1647784100000|2022-03-20 13:48:20|324.1|321.2|324.05|321.15|324.11|321.21|324.04|321.14|12
1647784110000|2022-03-20 13:48:30|324.04|321.14|323.97|321.07|324.04|321.14|323.97|321.07|21
1647784120000|2022-03-20 13:48:40|323.98|321.08|323.93|321.03|323.98|321.08|323.9|321|16
1647784130000|2022-03-20 13:48:50|323.92|321.02|323.91|321.01|323.92|321.02|323.89|320.99|11
1647784140000|2022-03-20 13:49:00|323.89|320.99|323.92|321.02|323.93|321.03|323.89|320.99|12
1647784150000|2022-03-20 13:49:10|323.91|321.01|323.98|321.08|323.98|321.08|323.89|320.99|17
1647784160000|2022-03-20 13:49:20|323.96|321.06|323.95|321.05|323.97|321.07|323.9|321|13
1647784170000|2022-03-20 13:49:30|323.91|321.01|323.95|321.05|323.97|321.07|323.91|321.01|16
1647784180000|2022-03-20 13:49:40|323.94|321.04|323.93|321.03|323.94|321.04|323.92|321.02|12
1647784190000|2022-03-20 13:49:50|323.94|321.04|323.93|321.03|323.94|321.04|323.91|321.01|3
1647784200000|2022-03-20 13:50:00|323.91|321.01|323.93|321.03|323.94|321.04|323.9|321|11
1647784210000|2022-03-20 13:50:10|323.95|321.05|323.95|321.05|323.95|321.05|323.92|321.02|11
1647784220000|2022-03-20 13:50:20|323.96|321.06|323.96|321.06|323.98|321.08|323.92|321.02|12
1647784230000|2022-03-20 13:50:30|323.97|321.07|323.97|321.07|323.98|321.08|323.93|321.03|5
1647784240000|2022-03-20 13:50:40|323.98|321.08|323.93|321.03|323.98|321.08|323.93|321.03|10
1647784250000|2022-03-20 13:50:50|323.94|321.04|323.88|320.98|323.94|321.04|323.88|320.98|12
1647784260000|2022-03-20 13:51:00|323.87|320.97|323.83|320.93|323.89|320.99|323.82|320.92|18
1647784270000|2022-03-20 13:51:10|323.81|320.91|323.71|320.81|323.81|320.91|323.7|320.8|18
1647784280000|2022-03-20 13:51:20|323.7|320.8|323.74|320.84|323.84|320.94|323.7|320.8|22
1647784290000|2022-03-20 13:51:30|323.75|320.85|323.69|320.79|323.75|320.85|323.68|320.78|19
1647784300000|2022-03-20 13:51:40|323.68|320.78|323.66|320.76|323.69|320.79|323.66|320.76|15
1647784310000|2022-03-20 13:51:50|323.64|320.74|323.7|320.8|323.71|320.81|323.64|320.74|24
1647784320000|2022-03-20 13:52:00|323.69|320.79|323.68|320.78|323.71|320.81|323.67|320.77|17
1647784330000|2022-03-20 13:52:10|323.67|320.77|323.68|320.78|323.69|320.79|323.67|320.77|12
1647784340000|2022-03-20 13:52:20|323.67|320.77|323.68|320.78|323.69|320.79|323.67|320.77|5
1647784350000|2022-03-20 13:52:30|323.67|320.77|323.65|320.75|323.68|320.78|323.65|320.75|12
1647784360000|2022-03-20 13:52:40|323.64|320.74|323.64|320.74|323.67|320.77|323.64|320.74|4
1647784370000|2022-03-20 13:52:50|323.65|320.75|323.63|320.73|323.67|320.77|323.62|320.72|10
1647784380000|2022-03-20 13:53:00|323.64|320.74|323.62|320.72|323.65|320.75|323.61|320.71|13
1647784390000|2022-03-20 13:53:10|323.6|320.7|323.63|320.73|323.63|320.73|323.57|320.67|12
1647784400000|2022-03-20 13:53:20|323.6|320.7|323.74|320.84|323.74|320.84|323.57|320.67|21
1647784410000|2022-03-20 13:53:30|323.75|320.85|323.85|320.95|323.88|320.98|323.75|320.85|12
1647784420000|2022-03-20 13:53:40|323.88|320.98|323.81|320.91|323.88|320.98|323.79|320.89|16
1647784430000|2022-03-20 13:53:50|323.82|320.92|323.81|320.91|323.83|320.93|323.78|320.88|15
1647784440000|2022-03-20 13:54:00|323.8|320.9|323.8|320.9|323.82|320.92|323.79|320.89|12
1647784450000|2022-03-20 13:54:10|323.79|320.89|323.86|320.96|323.87|320.97|323.78|320.88|13
1647784460000|2022-03-20 13:54:20|323.85|320.95|323.86|320.96|323.87|320.97|323.83|320.93|21
1647784470000|2022-03-20 13:54:30|323.83|320.93|323.77|320.87|323.84|320.94|323.77|320.87|17
1647784480000|2022-03-20 13:54:40|323.79|320.89|323.73|320.83|323.8|320.9|323.7|320.8|19
1647784490000|2022-03-20 13:54:50|323.71|320.81|323.71|320.81|323.75|320.85|323.71|320.81|12
1647784500000|2022-03-20 13:55:00|323.73|320.83|323.66|320.76|323.73|320.83|323.65|320.75|18
1647784510000|2022-03-20 13:55:10|323.65|320.75|323.65|320.75|323.66|320.76|323.62|320.72|18
1647784520000|2022-03-20 13:55:20|323.64|320.74|323.61|320.71|323.65|320.75|323.59|320.69|13
1647784530000|2022-03-20 13:55:30|323.63|320.73|323.66|320.76|323.69|320.79|323.6|320.7|18
1647784540000|2022-03-20 13:55:40|323.65|320.75|323.61|320.71|323.65|320.75|323.61|320.71|15
1647784550000|2022-03-20 13:55:50|323.62|320.72|323.61|320.71|323.63|320.73|323.59|320.69|12
1647784560000|2022-03-20 13:56:00|323.6|320.7|323.6|320.7|323.62|320.72|323.6|320.7|5
1647784570000|2022-03-20 13:56:10|323.61|320.71|323.6|320.7|323.61|320.71|323.57|320.67|10
1647784580000|2022-03-20 13:56:20|323.59|320.69|323.57|320.67|323.6|320.7|323.57|320.67|9
1647784590000|2022-03-20 13:56:30|323.58|320.68|323.47|320.57|323.58|320.68|323.46|320.56|11
1647784600000|2022-03-20 13:56:40|323.46|320.56|323.4|320.5|323.46|320.56|323.4|320.5|11
1647784610000|2022-03-20 13:56:50|323.39|320.49|323.39|320.49|323.4|320.5|323.38|320.48|12
1647784620000|2022-03-20 13:57:00|323.4|320.5|323.4|320.5|323.43|320.53|323.39|320.49|12
1647784630000|2022-03-20 13:57:10|323.39|320.49|323.46|320.56|323.46|320.56|323.39|320.49|14
1647784640000|2022-03-20 13:57:20|323.47|320.57|323.58|320.68|323.59|320.69|323.47|320.57|8
1647784650000|2022-03-20 13:57:30|323.57|320.67|323.56|320.66|323.58|320.68|323.55|320.65|7
1647784660000|2022-03-20 13:57:40|323.55|320.65|323.56|320.66|323.57|320.67|323.54|320.64|11
1647784670000|2022-03-20 13:57:50|323.55|320.65|323.58|320.68|323.58|320.68|323.55|320.65|8
1647784680000|2022-03-20 13:58:00|323.56|320.66|323.57|320.67|323.59|320.69|323.56|320.66|7
1647784690000|2022-03-20 13:58:10|323.58|320.68|323.6|320.7|323.61|320.71|323.57|320.67|13
1647784700000|2022-03-20 13:58:20|323.57|320.67|323.53|320.63|323.59|320.69|323.5|320.6|16
1647784710000|2022-03-20 13:58:30|323.52|320.62|323.55|320.65|323.58|320.68|323.52|320.62|15
1647784720000|2022-03-20 13:58:40|323.56|320.66|323.54|320.64|323.56|320.66|323.54|320.64|11
1647784730000|2022-03-20 13:58:50|323.55|320.65|323.54|320.64|323.55|320.65|323.52|320.62|8
1647784740000|2022-03-20 13:59:00|323.55|320.65|323.56|320.66|323.56|320.66|323.55|320.65|2
1647784750000|2022-03-20 13:59:10|323.55|320.65|323.51|320.61|323.55|320.65|323.47|320.57|13
1647784760000|2022-03-20 13:59:20|323.48|320.58|323.43|320.53|323.49|320.59|323.42|320.52|23
1647784770000|2022-03-20 13:59:30|323.44|320.54|323.48|320.58|323.48|320.58|323.41|320.51|17
1647784780000|2022-03-20 13:59:40|323.47|320.57|323.47|320.57|323.48|320.58|323.46|320.56|11
1647784790000|2022-03-20 13:59:50|323.45|320.55|323.49|320.59|323.5|320.6|323.45|320.55|15
1647784800000|2022-03-20 14:00:00|323.48|320.58|323.37|320.47|323.48|320.58|323.37|320.47|16
1647784810000|2022-03-20 14:00:10|323.39|320.49|323.46|320.56|323.49|320.59|323.37|320.47|19
1647784820000|2022-03-20 14:00:20|323.45|320.55|323.46|320.56|323.46|320.56|323.43|320.53|6
1647784830000|2022-03-20 14:00:30|323.43|320.53|323.45|320.55|323.46|320.56|323.43|320.53|3
1647784840000|2022-03-20 14:00:40|323.44|320.54|323.44|320.54|323.45|320.55|323.42|320.52|7
1647784850000|2022-03-20 14:00:50|323.45|320.55|323.45|320.55|323.46|320.56|323.44|320.54|5
1647784860000|2022-03-20 14:01:00|323.46|320.56|323.31|320.41|323.46|320.56|323.3|320.4|17
1647784870000|2022-03-20 14:01:10|323.32|320.42|323.02|320.12|323.32|320.42|323.02|320.12|27
1647784880000|2022-03-20 14:01:20|323.06|320.16|323.14|320.24|323.2|320.3|323.03|320.13|29
1647784890000|2022-03-20 14:01:30|323.13|320.23|323.23|320.33|323.23|320.33|323.13|320.23|24
1647784900000|2022-03-20 14:01:40|323.22|320.32|323.33|320.43|323.35|320.45|323.22|320.32|18
1647784910000|2022-03-20 14:01:50|323.32|320.42|323.4|320.5|323.4|320.5|323.29|320.39|20
1647784920000|2022-03-20 14:02:00|323.41|320.51|323.65|320.75|323.65|320.75|323.41|320.51|21
1647784930000|2022-03-20 14:02:10|323.64|320.74|323.49|320.59|323.72|320.82|323.49|320.59|24
1647784940000|2022-03-20 14:02:20|323.5|320.6|323.59|320.69|323.59|320.69|323.47|320.57|21
1647784950000|2022-03-20 14:02:30|323.57|320.67|323.51|320.61|323.58|320.68|323.44|320.54|20
1647784960000|2022-03-20 14:02:40|323.52|320.62|323.65|320.75|323.65|320.75|323.51|320.61|17
1647784970000|2022-03-20 14:02:50|323.66|320.76|323.64|320.74|323.66|320.76|323.61|320.71|15
1647784980000|2022-03-20 14:03:00|323.63|320.73|323.47|320.57|323.64|320.74|323.43|320.53|25
1647784990000|2022-03-20 14:03:10|323.45|320.55|323.33|320.43|323.45|320.55|323.29|320.39|25
1647785000000|2022-03-20 14:03:20|323.35|320.45|324.07|321.17|324.07|321.17|323.34|320.44|28
1647785010000|2022-03-20 14:03:30|324.09|321.19|323.9|321|324.18|321.28|323.85|320.95|32
1647785020000|2022-03-20 14:03:40|323.84|320.94|323.71|320.81|323.84|320.94|323.62|320.72|32
1647785030000|2022-03-20 14:03:50|323.66|320.76|323.73|320.83|323.8|320.9|323.66|320.76|28
1647785040000|2022-03-20 14:04:00|323.77|320.87|323.68|320.78|323.77|320.87|323.61|320.71|31
1647785050000|2022-03-20 14:04:10|323.64|320.74|323.39|320.49|323.64|320.74|323.23|320.33|33
1647785060000|2022-03-20 14:04:20|323.4|320.5|323.24|320.34|323.46|320.56|323.24|320.34|27
1647785070000|2022-03-20 14:04:30|323.26|320.36|323.25|320.35|323.41|320.51|323.23|320.33|24
1647785080000|2022-03-20 14:04:40|323.22|320.32|323.28|320.38|323.3|320.4|323.12|320.22|26
1647785090000|2022-03-20 14:04:50|323.27|320.37|323.49|320.59|323.52|320.62|323.27|320.37|32
1647785100000|2022-03-20 14:05:00|323.48|320.58|323.38|320.48|323.53|320.63|323.32|320.42|31
1647785110000|2022-03-20 14:05:10|323.37|320.47|323.22|320.32|323.38|320.48|323.2|320.3|25
1647785120000|2022-03-20 14:05:20|323.19|320.29|323.17|320.27|323.25|320.35|323.13|320.23|28
1647785130000|2022-03-20 14:05:30|323.18|320.28|323.07|320.17|323.2|320.3|323.05|320.15|28
1647785140000|2022-03-20 14:05:40|323.04|320.14|322.94|320.04|323.04|320.14|322.92|320.02|26
1647785150000|2022-03-20 14:05:50|322.93|320.03|323.1|320.2|323.12|320.22|322.89|319.99|25
1647785160000|2022-03-20 14:06:00|323.08|320.18|323.16|320.26|323.23|320.33|323.08|320.18|23
1647785170000|2022-03-20 14:06:10|323.15|320.25|323.12|320.22|323.17|320.27|323.08|320.18|22
1647785180000|2022-03-20 14:06:20|323.13|320.23|323.23|320.33|323.23|320.33|323.12|320.22|17
1647785190000|2022-03-20 14:06:30|323.24|320.34|323.34|320.44|323.34|320.44|323.18|320.28|25
1647785200000|2022-03-20 14:06:40|323.38|320.48|323.45|320.55|323.46|320.56|323.38|320.48|14
1647785210000|2022-03-20 14:06:50|323.46|320.56|323.5|320.6|323.58|320.68|323.45|320.55|22
1647785220000|2022-03-20 14:07:00|323.51|320.61|323.66|320.76|323.66|320.76|323.51|320.61|26
1647785230000|2022-03-20 14:07:10|323.68|320.78|323.69|320.79|323.71|320.81|323.64|320.74|17
1647785240000|2022-03-20 14:07:20|323.7|320.8|323.77|320.87|323.89|320.99|323.69|320.79|25
1647785250000|2022-03-20 14:07:30|323.79|320.89|323.93|321.03|323.94|321.04|323.79|320.89|29
1647785260000|2022-03-20 14:07:40|323.94|321.04|323.93|321.03|323.94|321.04|323.9|321|24
1647785270000|2022-03-20 14:07:50|323.9|321|323.86|320.96|323.93|321.03|323.82|320.92|18
1647785280000|2022-03-20 14:08:00|323.85|320.95|323.92|321.02|323.92|321.02|323.85|320.95|19
1647785290000|2022-03-20 14:08:10|323.93|321.03|323.94|321.04|324.04|321.14|323.93|321.03|20
1647785300000|2022-03-20 14:08:20|323.95|321.05|323.96|321.06|323.97|321.07|323.93|321.03|20
1647785310000|2022-03-20 14:08:30|323.94|321.04|323.85|320.95|323.96|321.06|323.84|320.94|17
1647785320000|2022-03-20 14:08:40|323.84|320.94|323.73|320.83|323.85|320.95|323.73|320.83|20
1647785330000|2022-03-20 14:08:50|323.71|320.81|323.65|320.75|323.72|320.82|323.58|320.68|22
1647785340000|2022-03-20 14:09:00|323.64|320.74|323.8|320.9|323.8|320.9|323.63|320.73|17
1647785350000|2022-03-20 14:09:10|323.81|320.91|323.74|320.84|323.81|320.91|323.74|320.84|13
1647785360000|2022-03-20 14:09:20|323.75|320.85|323.79|320.89|323.8|320.9|323.74|320.84|15
1647785370000|2022-03-20 14:09:30|323.74|320.84|323.84|320.94|323.84|320.94|323.74|320.84|12
1647785380000|2022-03-20 14:09:40|323.83|320.93|323.91|321.01|323.91|321.01|323.83|320.93|23
1647785390000|2022-03-20 14:09:50|323.92|321.02|323.83|320.93|323.96|321.06|323.83|320.93|18
1647785400000|2022-03-20 14:10:00|323.89|320.99|324.04|321.14|324.05|321.15|323.88|320.98|16
1647785410000|2022-03-20 14:10:10|324.05|321.15|323.91|321.01|324.05|321.15|323.91|321.01|9
1647785420000|2022-03-20 14:10:20|323.92|321.02|323.78|320.88|323.93|321.03|323.78|320.88|21
1647785430000|2022-03-20 14:10:30|323.79|320.89|323.76|320.86|323.84|320.94|323.76|320.86|18
1647785440000|2022-03-20 14:10:40|323.75|320.85|323.8|320.9|323.86|320.96|323.75|320.85|14
1647785450000|2022-03-20 14:10:50|323.81|320.91|323.86|320.96|323.87|320.97|323.77|320.87|22
1647785460000|2022-03-20 14:11:00|323.88|320.98|323.86|320.96|323.88|320.98|323.83|320.93|12
1647785470000|2022-03-20 14:11:10|323.88|320.98|323.86|320.96|323.91|321.01|323.86|320.96|9
1647785480000|2022-03-20 14:11:20|323.91|321.01|323.89|320.99|323.91|321.01|323.78|320.88|22
1647785490000|2022-03-20 14:11:30|323.91|321.01|323.91|321.01|323.92|321.02|323.86|320.96|17
1647785500000|2022-03-20 14:11:40|323.9|321|323.91|321.01|323.91|321.01|323.85|320.95|18
1647785510000|2022-03-20 14:11:50|323.9|321|323.85|320.95|323.91|321.01|323.84|320.94|24
1647785520000|2022-03-20 14:12:00|323.86|320.96|323.87|320.97|323.89|320.99|323.83|320.93|19
1647785530000|2022-03-20 14:12:10|323.88|320.98|323.89|320.99|323.92|321.02|323.84|320.94|19
1647785540000|2022-03-20 14:12:20|323.9|321|323.8|320.9|323.9|321|323.79|320.89|20
1647785550000|2022-03-20 14:12:30|323.83|320.93|323.85|320.95|323.89|320.99|323.83|320.93|11
1647785560000|2022-03-20 14:12:40|323.89|320.99|323.97|321.07|323.97|321.07|323.85|320.95|21
1647785570000|2022-03-20 14:12:50|323.98|321.08|323.92|321.02|323.99|321.09|323.92|321.02|14
1647785580000|2022-03-20 14:13:00|323.93|321.03|323.91|321.01|323.93|321.03|323.85|320.95|21
1647785590000|2022-03-20 14:13:10|323.92|321.02|323.9|321|323.92|321.02|323.86|320.96|4
1647785600000|2022-03-20 14:13:20|323.92|321.02|323.91|321.01|323.92|321.02|323.9|321|11
1647785610000|2022-03-20 14:13:30|323.85|320.95|323.91|321.01|323.92|321.02|323.85|320.95|11
1647785620000|2022-03-20 14:13:40|323.84|320.94|323.91|321.01|323.91|321.01|323.84|320.94|6
1647785630000|2022-03-20 14:13:50|323.85|320.95|323.87|320.97|323.95|321.05|323.85|320.95|14
1647785640000|2022-03-20 14:14:00|323.93|321.03|323.93|321.03|323.94|321.04|323.89|320.99|13
1647785650000|2022-03-20 14:14:10|323.94|321.04|324.01|321.11|324.02|321.12|323.93|321.03|11
1647785660000|2022-03-20 14:14:20|324.02|321.12|324.04|321.14|324.08|321.18|323.95|321.05|22
1647785670000|2022-03-20 14:14:30|324.05|321.15|323.95|321.05|324.05|321.15|323.89|320.99|20
1647785680000|2022-03-20 14:14:40|323.96|321.06|324.02|321.12|324.02|321.12|323.96|321.06|19
1647785690000|2022-03-20 14:14:50|324.03|321.13|324|321.1|324.04|321.14|323.94|321.04|22
1647785700000|2022-03-20 14:15:00|323.99|321.09|323.94|321.04|324|321.1|323.9|321|15
1647785710000|2022-03-20 14:15:10|323.93|321.03|323.94|321.04|323.96|321.06|323.93|321.03|8
1647785720000|2022-03-20 14:15:20|323.95|321.05|323.95|321.05|323.96|321.06|323.93|321.03|8
1647785730000|2022-03-20 14:15:30|323.97|321.07|324|321.1|324|321.1|323.93|321.03|15
1647785740000|2022-03-20 14:15:40|324.01|321.11|324.01|321.11|324.02|321.12|324|321.1|11
1647785750000|2022-03-20 14:15:50|324.02|321.12|324.01|321.11|324.02|321.12|323.98|321.08|17
1647785760000|2022-03-20 14:16:00|324.02|321.12|324.09|321.19|324.09|321.19|324.02|321.12|13
1647785770000|2022-03-20 14:16:10|324.08|321.18|324.23|321.33|324.24|321.34|324.08|321.18|19
1647785780000|2022-03-20 14:16:20|324.24|321.34|324.16|321.26|324.24|321.34|324.15|321.25|13
1647785790000|2022-03-20 14:16:30|324.15|321.25|324.19|321.29|324.2|321.3|324.13|321.23|11
1647785800000|2022-03-20 14:16:40|324.2|321.3|324.21|321.31|324.21|321.31|324.18|321.28|8
1647785810000|2022-03-20 14:16:50|324.23|321.33|324.24|321.34|324.24|321.34|324.2|321.3|10
1647785820000|2022-03-20 14:17:00|324.21|321.31|324.25|321.35|324.25|321.35|324.2|321.3|13
1647785830000|2022-03-20 14:17:10|324.24|321.34|324.19|321.29|324.24|321.34|324.16|321.26|14
1647785840000|2022-03-20 14:17:20|324.16|321.26|324.25|321.35|324.26|321.36|324.16|321.26|16
1647785850000|2022-03-20 14:17:30|324.26|321.36|324.26|321.36|324.27|321.37|324.25|321.35|11
1647785860000|2022-03-20 14:17:40|324.27|321.37|324.24|321.34|324.27|321.37|324.23|321.33|14
1647785870000|2022-03-20 14:17:50|324.23|321.33|324.26|321.36|324.26|321.36|324.23|321.33|6
1647785880000|2022-03-20 14:18:00|324.23|321.33|324.22|321.32|324.27|321.37|324.22|321.32|13
1647785890000|2022-03-20 14:18:10|324.23|321.33|324.24|321.34|324.25|321.35|324.2|321.3|12
1647785900000|2022-03-20 14:18:20|324.25|321.35|324.23|321.33|324.26|321.36|324.23|321.33|11
1647785910000|2022-03-20 14:18:30|324.24|321.34|324.25|321.35|324.25|321.35|324.23|321.33|8
1647785920000|2022-03-20 14:18:40|324.23|321.33|324.25|321.35|324.25|321.35|324.22|321.32|9
1647785930000|2022-03-20 14:18:50|324.26|321.36|324.27|321.37|324.27|321.37|324.23|321.33|10
1647785940000|2022-03-20 14:19:00|324.26|321.36|324.32|321.42|324.32|321.42|324.24|321.34|13
1647785950000|2022-03-20 14:19:10|324.31|321.41|324.5|321.6|324.5|321.6|324.31|321.41|18
1647785960000|2022-03-20 14:19:20|324.49|321.59|324.65|321.75|324.75|321.85|324.49|321.59|22
1647785970000|2022-03-20 14:19:30|324.64|321.74|324.61|321.71|324.64|321.74|324.54|321.64|23
1647785980000|2022-03-20 14:19:40|324.65|321.75|324.75|321.85|324.75|321.85|324.63|321.73|16
1647785990000|2022-03-20 14:19:50|324.76|321.86|324.87|321.97|324.87|321.97|324.75|321.85|22
1647786000000|2022-03-20 14:20:00|324.86|321.96|324.69|321.79|324.87|321.97|324.66|321.76|21
1647786010000|2022-03-20 14:20:10|324.68|321.78|324.86|321.96|324.89|321.99|324.68|321.78|25
1647786020000|2022-03-20 14:20:20|324.85|321.95|324.81|321.91|324.88|321.98|324.81|321.91|13
1647786030000|2022-03-20 14:20:30|324.82|321.92|324.7|321.8|324.83|321.93|324.68|321.78|16
1647786040000|2022-03-20 14:20:40|324.69|321.79|324.66|321.76|324.7|321.8|324.63|321.73|25
1647786050000|2022-03-20 14:20:50|324.65|321.75|324.65|321.75|324.66|321.76|324.6|321.7|17
1647786060000|2022-03-20 14:21:00|324.62|321.72|324.65|321.75|324.67|321.77|324.62|321.72|20
1647786070000|2022-03-20 14:21:10|324.66|321.76|324.62|321.72|324.67|321.77|324.62|321.72|17
1647786080000|2022-03-20 14:21:20|324.66|321.76|324.6|321.7|324.67|321.77|324.6|321.7|13
1647786090000|2022-03-20 14:21:30|324.61|321.71|324.6|321.7|324.63|321.73|324.58|321.68|10
1647786100000|2022-03-20 14:21:40|324.62|321.72|324.6|321.7|324.62|321.72|324.59|321.69|8
1647786110000|2022-03-20 14:21:50|324.62|321.72|324.59|321.69|324.62|321.72|324.55|321.65|13
1647786120000|2022-03-20 14:22:00|324.6|321.7|324.62|321.72|324.62|321.72|324.56|321.66|19
1647786130000|2022-03-20 14:22:10|324.61|321.71|324.62|321.72|324.65|321.75|324.61|321.71|17
1647786140000|2022-03-20 14:22:20|324.59|321.69|324.62|321.72|324.64|321.74|324.59|321.69|10
1647786150000|2022-03-20 14:22:30|324.61|321.71|324.65|321.75|324.65|321.75|324.61|321.71|9
1647786160000|2022-03-20 14:22:40|324.64|321.74|324.74|321.84|324.74|321.84|324.63|321.73|23
1647786170000|2022-03-20 14:22:50|324.73|321.83|324.74|321.84|324.78|321.88|324.7|321.8|13
1647786180000|2022-03-20 14:23:00|324.73|321.83|324.8|321.9|324.8|321.9|324.73|321.83|11
1647786190000|2022-03-20 14:23:10|324.79|321.89|324.8|321.9|324.82|321.92|324.77|321.87|19
1647786200000|2022-03-20 14:23:20|324.81|321.91|324.82|321.92|324.83|321.93|324.77|321.87|14
1647786210000|2022-03-20 14:23:30|324.78|321.88|324.77|321.87|324.84|321.94|324.76|321.86|17
1647786220000|2022-03-20 14:23:40|324.76|321.86|324.81|321.91|324.85|321.95|324.76|321.86|20
1647786230000|2022-03-20 14:23:50|324.83|321.93|324.79|321.89|324.84|321.94|324.78|321.88|17
1647786240000|2022-03-20 14:24:00|324.81|321.91|324.81|321.91|324.81|321.91|324.79|321.89|9
1647786250000|2022-03-20 14:24:10|324.78|321.88|324.85|321.95|324.87|321.97|324.78|321.88|16
1647786260000|2022-03-20 14:24:20|324.86|321.96|324.86|321.96|324.88|321.98|324.84|321.94|11
1647786270000|2022-03-20 14:24:30|324.88|321.98|324.86|321.96|324.88|321.98|324.86|321.96|8
1647786280000|2022-03-20 14:24:40|324.87|321.97|324.81|321.91|324.87|321.97|324.81|321.91|20
1647786290000|2022-03-20 14:24:50|324.8|321.9|324.69|321.79|324.8|321.9|324.68|321.78|18
1647786300000|2022-03-20 14:25:00|324.68|321.78|324.59|321.69|324.69|321.79|324.59|321.69|20
1647786310000|2022-03-20 14:25:10|324.58|321.68|324.5|321.6|324.59|321.69|324.49|321.59|14
1647786320000|2022-03-20 14:25:20|324.49|321.59|324.49|321.59|324.5|321.6|324.46|321.56|17
1647786330000|2022-03-20 14:25:30|324.47|321.57|324.51|321.61|324.53|321.63|324.46|321.56|20
1647786340000|2022-03-20 14:25:40|324.52|321.62|324.51|321.61|324.52|321.62|324.47|321.57|23
1647786350000|2022-03-20 14:25:50|324.5|321.6|324.66|321.76|324.71|321.81|324.49|321.59|17
1647786360000|2022-03-20 14:26:00|324.69|321.79|324.67|321.77|324.69|321.79|324.64|321.74|10
1647786370000|2022-03-20 14:26:10|324.68|321.78|324.77|321.87|324.79|321.89|324.68|321.78|23
1647786380000|2022-03-20 14:26:20|324.78|321.88|324.69|321.79|324.79|321.89|324.68|321.78|10
1647786390000|2022-03-20 14:26:30|324.68|321.78|324.64|321.74|324.69|321.79|324.64|321.74|10
1647786400000|2022-03-20 14:26:40|324.65|321.75|324.58|321.68|324.65|321.75|324.56|321.66|16
1647786410000|2022-03-20 14:26:50|324.57|321.67|324.5|321.6|324.57|321.67|324.5|321.6|14
1647786420000|2022-03-20 14:27:00|324.48|321.58|324.4|321.5|324.49|321.59|324.4|321.5|9
1647786430000|2022-03-20 14:27:10|324.39|321.49|324.4|321.5|324.4|321.5|324.38|321.48|12
1647786440000|2022-03-20 14:27:20|324.39|321.49|324.39|321.49|324.4|321.5|324.37|321.47|11
1647786450000|2022-03-20 14:27:30|324.38|321.48|324.4|321.5|324.46|321.56|324.38|321.48|15
1647786460000|2022-03-20 14:27:40|324.42|321.52|324.48|321.58|324.52|321.62|324.42|321.52|23
1647786470000|2022-03-20 14:27:50|324.45|321.55|324.52|321.62|324.52|321.62|324.45|321.55|19
1647786480000|2022-03-20 14:28:00|324.53|321.63|324.5|321.6|324.53|321.63|324.49|321.59|13
1647786490000|2022-03-20 14:28:10|324.52|321.62|324.39|321.49|324.52|321.62|324.39|321.49|24
1647786500000|2022-03-20 14:28:20|324.42|321.52|324.39|321.49|324.43|321.53|324.37|321.47|21
1647786510000|2022-03-20 14:28:30|324.4|321.5|324.39|321.49|324.41|321.51|324.39|321.49|8
1647786520000|2022-03-20 14:28:40|324.41|321.51|324.4|321.5|324.42|321.52|324.39|321.49|12
1647786530000|2022-03-20 14:28:50|324.39|321.49|324.47|321.57|324.47|321.57|324.39|321.49|15
1647786540000|2022-03-20 14:29:00|324.46|321.56|324.47|321.57|324.47|321.57|324.45|321.55|14
1647786550000|2022-03-20 14:29:10|324.46|321.56|324.49|321.59|324.49|321.59|324.43|321.53|8
1647786560000|2022-03-20 14:29:20|324.48|321.58|324.47|321.57|324.49|321.59|324.45|321.55|12
1647786570000|2022-03-20 14:29:30|324.46|321.56|324.46|321.56|324.47|321.57|324.4|321.5|17
1647786580000|2022-03-20 14:29:40|324.47|321.57|324.44|321.54|324.47|321.57|324.43|321.53|10
1647786590000|2022-03-20 14:29:50|324.46|321.56|324.43|321.53|324.47|321.57|324.41|321.51|10
1647786600000|2022-03-20 14:30:00|324.44|321.54|324.29|321.39|324.45|321.55|324.29|321.39|23
1647786610000|2022-03-20 14:30:10|324.31|321.41|324.46|321.56|324.54|321.64|324.31|321.41|24
1647786620000|2022-03-20 14:30:20|324.47|321.57|324.43|321.53|324.47|321.57|324.43|321.53|13
1647786630000|2022-03-20 14:30:30|324.44|321.54|324.38|321.48|324.45|321.55|324.38|321.48|11
1647786640000|2022-03-20 14:30:40|324.37|321.47|324.35|321.45|324.39|321.49|324.32|321.42|21
1647786650000|2022-03-20 14:30:50|324.34|321.44|324.39|321.49|324.39|321.49|324.27|321.37|16
1647786660000|2022-03-20 14:31:00|324.36|321.46|324.38|321.48|324.38|321.48|324.34|321.44|15
1647786670000|2022-03-20 14:31:10|324.37|321.47|324.39|321.49|324.4|321.5|324.35|321.45|14
1647786680000|2022-03-20 14:31:20|324.38|321.48|324.38|321.48|324.4|321.5|324.35|321.45|17
1647786690000|2022-03-20 14:31:30|324.39|321.49|324.44|321.54|324.45|321.55|324.38|321.48|16
1647786700000|2022-03-20 14:31:40|324.45|321.55|324.45|321.55|324.47|321.57|324.42|321.52|10
1647786710000|2022-03-20 14:31:50|324.46|321.56|324.43|321.53|324.46|321.56|324.4|321.5|16
1647786720000|2022-03-20 14:32:00|324.44|321.54|324.48|321.58|324.48|321.58|324.41|321.51|14
1647786730000|2022-03-20 14:32:10|324.47|321.57|324.6|321.7|324.6|321.7|324.47|321.57|13
1647786740000|2022-03-20 14:32:20|324.61|321.71|324.64|321.74|324.64|321.74|324.59|321.69|18
1647786750000|2022-03-20 14:32:30|324.61|321.71|324.64|321.74|324.64|321.74|324.6|321.7|6
1647786760000|2022-03-20 14:32:40|324.63|321.73|324.57|321.67|324.63|321.73|324.51|321.61|27
1647786770000|2022-03-20 14:32:50|324.6|321.7|324.57|321.67|324.6|321.7|324.54|321.64|11
1647786780000|2022-03-20 14:33:00|324.53|321.63|324.58|321.68|324.61|321.71|324.53|321.63|12
1647786790000|2022-03-20 14:33:10|324.54|321.64|324.63|321.73|324.63|321.73|324.54|321.64|19
1647786800000|2022-03-20 14:33:20|324.65|321.75|324.58|321.68|324.65|321.75|324.55|321.65|15
1647786810000|2022-03-20 14:33:30|324.59|321.69|324.53|321.63|324.59|321.69|324.5|321.6|23
1647786820000|2022-03-20 14:33:40|324.52|321.62|324.54|321.64|324.55|321.65|324.52|321.62|7
1647786830000|2022-03-20 14:33:50|324.56|321.66|324.6|321.7|324.61|321.71|324.53|321.63|27
1647786840000|2022-03-20 14:34:00|324.59|321.69|324.59|321.69|324.61|321.71|324.55|321.65|11
1647786850000|2022-03-20 14:34:10|324.61|321.71|324.62|321.72|324.62|321.72|324.58|321.68|7
1647786860000|2022-03-20 14:34:20|324.57|321.67|324.6|321.7|324.62|321.72|324.56|321.66|19
1647786870000|2022-03-20 14:34:30|324.59|321.69|324.51|321.61|324.59|321.69|324.49|321.59|22
1647786880000|2022-03-20 14:34:40|324.5|321.6|324.49|321.59|324.51|321.61|324.48|321.58|14
1647786890000|2022-03-20 14:34:50|324.55|321.65|324.5|321.6|324.55|321.65|324.48|321.58|13
1647786900000|2022-03-20 14:35:00|324.47|321.57|324.51|321.61|324.53|321.63|324.47|321.57|13
1647786910000|2022-03-20 14:35:10|324.55|321.65|324.56|321.66|324.59|321.69|324.55|321.65|14
1647786920000|2022-03-20 14:35:20|324.57|321.67|324.56|321.66|324.59|321.69|324.54|321.64|19
1647786930000|2022-03-20 14:35:30|324.57|321.67|324.55|321.65|324.57|321.67|324.55|321.65|10
1647786940000|2022-03-20 14:35:40|324.56|321.66|324.51|321.61|324.57|321.67|324.5|321.6|15
1647786950000|2022-03-20 14:35:50|324.53|321.63|324.52|321.62|324.54|321.64|324.52|321.62|7
1647786960000|2022-03-20 14:36:00|324.54|321.64|324.54|321.64|324.54|321.64|324.52|321.62|9
1647786970000|2022-03-20 14:36:10|324.55|321.65|324.59|321.69|324.59|321.69|324.55|321.65|12
1647786980000|2022-03-20 14:36:20|324.58|321.68|324.56|321.66|324.59|321.69|324.52|321.62|17
1647786990000|2022-03-20 14:36:30|324.58|321.68|324.53|321.63|324.58|321.68|324.5|321.6|15
1647787000000|2022-03-20 14:36:40|324.54|321.64|324.59|321.69|324.59|321.69|324.53|321.63|18
1647787010000|2022-03-20 14:36:50|324.58|321.68|324.52|321.62|324.59|321.69|324.52|321.62|14
1647787020000|2022-03-20 14:37:00|324.54|321.64|324.55|321.65|324.55|321.65|324.52|321.62|17
1647787030000|2022-03-20 14:37:10|324.56|321.66|324.54|321.64|324.56|321.66|324.51|321.61|11
1647787040000|2022-03-20 14:37:20|324.53|321.63|324.53|321.63|324.54|321.64|324.5|321.6|9
1647787050000|2022-03-20 14:37:30|324.54|321.64|324.53|321.63|324.54|321.64|324.5|321.6|10
1647787060000|2022-03-20 14:37:40|324.55|321.65|324.55|321.65|324.56|321.66|324.51|321.61|12
1647787070000|2022-03-20 14:37:50|324.54|321.64|324.54|321.64|324.56|321.66|324.51|321.61|10
1647787080000|2022-03-20 14:38:00|324.51|321.61|324.55|321.65|324.56|321.66|324.51|321.61|12
1647787090000|2022-03-20 14:38:10|324.54|321.64|324.55|321.65|324.55|321.65|324.53|321.63|4
1647787100000|2022-03-20 14:38:20|324.54|321.64|324.55|321.65|324.56|321.66|324.5|321.6|10
1647787110000|2022-03-20 14:38:30|324.54|321.64|324.55|321.65|324.56|321.66|324.51|321.61|11
1647787120000|2022-03-20 14:38:40|324.57|321.67|324.55|321.65|324.57|321.67|324.52|321.62|4
1647787130000|2022-03-20 14:38:50|324.52|321.62|324.55|321.65|324.57|321.67|324.52|321.62|6
1647787140000|2022-03-20 14:39:00|324.56|321.66|324.61|321.71|324.62|321.72|324.52|321.62|18
1647787150000|2022-03-20 14:39:10|324.64|321.74|324.63|321.73|324.65|321.75|324.62|321.72|11
1647787160000|2022-03-20 14:39:20|324.65|321.75|324.61|321.71|324.65|321.75|324.6|321.7|12
1647787170000|2022-03-20 14:39:30|324.64|321.74|324.6|321.7|324.64|321.74|324.58|321.68|12
1647787180000|2022-03-20 14:39:40|324.61|321.71|324.62|321.72|324.62|321.72|324.6|321.7|13
1647787190000|2022-03-20 14:39:50|324.61|321.71|324.55|321.65|324.62|321.72|324.55|321.65|14
1647787200000|2022-03-20 14:40:00|324.53|321.63|324.56|321.66|324.56|321.66|324.53|321.63|13
1647787210000|2022-03-20 14:40:10|324.55|321.65|324.55|321.65|324.56|321.66|324.54|321.64|12
1647787220000|2022-03-20 14:40:20|324.56|321.66|324.54|321.64|324.58|321.68|324.54|321.64|12
1647787230000|2022-03-20 14:40:30|324.53|321.63|324.53|321.63|324.55|321.65|324.52|321.62|9
1647787240000|2022-03-20 14:40:40|324.52|321.62|324.53|321.63|324.53|321.63|324.51|321.61|8
1647787250000|2022-03-20 14:40:50|324.52|321.62|324.34|321.44|324.53|321.63|324.34|321.44|23
1647787260000|2022-03-20 14:41:00|324.33|321.43|324.25|321.35|324.34|321.44|324.24|321.34|15
1647787270000|2022-03-20 14:41:10|324.24|321.34|324.08|321.18|324.25|321.35|324.07|321.17|17
1647787280000|2022-03-20 14:41:20|324.07|321.17|323.79|320.89|324.1|321.2|323.77|320.87|19
1647787290000|2022-03-20 14:41:30|323.78|320.88|323.9|321|323.9|321|323.66|320.76|30
1647787300000|2022-03-20 14:41:40|323.89|320.99|323.98|321.08|324.02|321.12|323.89|320.99|19
1647787310000|2022-03-20 14:41:50|323.97|321.07|323.82|320.92|324.02|321.12|323.82|320.92|18
1647787320000|2022-03-20 14:42:00|323.81|320.91|323.79|320.89|323.82|320.92|323.79|320.89|16
1647787330000|2022-03-20 14:42:10|323.8|320.9|323.8|320.9|323.82|320.92|323.79|320.89|15
1647787340000|2022-03-20 14:42:20|323.79|320.89|323.8|320.9|323.82|320.92|323.78|320.88|22
1647787350000|2022-03-20 14:42:30|323.79|320.89|323.43|320.53|323.8|320.9|323.43|320.53|29
1647787360000|2022-03-20 14:42:40|323.42|320.52|323.55|320.65|323.56|320.66|323.42|320.52|28
1647787370000|2022-03-20 14:42:50|323.54|320.64|323.51|320.61|323.56|320.66|323.5|320.6|13
1647787380000|2022-03-20 14:43:00|323.52|320.62|323.48|320.58|323.52|320.62|323.47|320.57|12
1647787390000|2022-03-20 14:43:10|323.47|320.57|323.4|320.5|323.5|320.6|323.4|320.5|14
1647787400000|2022-03-20 14:43:20|323.44|320.54|323.39|320.49|323.44|320.54|323.37|320.47|12
1647787410000|2022-03-20 14:43:30|323.37|320.47|323.11|320.21|323.39|320.49|323.09|320.19|27
1647787420000|2022-03-20 14:43:40|323.13|320.23|322.9|320|323.13|320.23|322.9|320|28
1647787430000|2022-03-20 14:43:50|322.87|319.97|322.93|320.03|322.98|320.08|322.84|319.94|24
1647787440000|2022-03-20 14:44:00|322.92|320.02|323|320.1|323.03|320.13|322.91|320.01|23
1647787450000|2022-03-20 14:44:10|322.99|320.09|323.17|320.27|323.19|320.29|322.99|320.09|19
1647787460000|2022-03-20 14:44:20|323.18|320.28|323.14|320.24|323.2|320.3|323.12|320.22|24
1647787470000|2022-03-20 14:44:30|323.11|320.21|323.16|320.26|323.16|320.26|323.11|320.21|14
1647787480000|2022-03-20 14:44:40|323.15|320.25|323.06|320.16|323.16|320.26|323.05|320.15|19
1647787490000|2022-03-20 14:44:50|323.05|320.15|322.94|320.04|323.1|320.2|322.91|320.01|23
1647787500000|2022-03-20 14:45:00|322.97|320.07|323.07|320.17|323.07|320.17|322.96|320.06|16
1647787510000|2022-03-20 14:45:10|323.1|320.2|323.26|320.36|323.27|320.37|323.1|320.2|24
1647787520000|2022-03-20 14:45:20|323.27|320.37|323.19|320.29|323.27|320.37|323.18|320.28|18
1647787530000|2022-03-20 14:45:30|323.18|320.28|323.13|320.23|323.2|320.3|323.12|320.22|18
1647787540000|2022-03-20 14:45:40|323.12|320.22|323.01|320.11|323.13|320.23|323.01|320.11|18
1647787550000|2022-03-20 14:45:50|323.02|320.12|322.93|320.03|323.03|320.13|322.85|319.95|26
1647787560000|2022-03-20 14:46:00|322.96|320.06|323.04|320.14|323.15|320.25|322.96|320.06|28
1647787570000|2022-03-20 14:46:10|323.05|320.15|323.01|320.11|323.05|320.15|322.97|320.07|25
1647787580000|2022-03-20 14:46:20|323|320.1|322.99|320.09|323.02|320.12|322.96|320.06|18
1647787590000|2022-03-20 14:46:30|322.98|320.08|322.9|320|322.98|320.08|322.87|319.97|23
1647787600000|2022-03-20 14:46:40|322.91|320.01|323.06|320.16|323.06|320.16|322.89|319.99|14
1647787610000|2022-03-20 14:46:50|323.07|320.17|323.06|320.16|323.08|320.18|323.04|320.14|14
1647787620000|2022-03-20 14:47:00|323.05|320.15|323.09|320.19|323.09|320.19|323.03|320.13|21
1647787630000|2022-03-20 14:47:10|323.1|320.2|323.09|320.19|323.11|320.21|323.04|320.14|17
1647787640000|2022-03-20 14:47:20|323.07|320.17|322.95|320.05|323.09|320.19|322.95|320.05|22
1647787650000|2022-03-20 14:47:30|322.94|320.04|322.8|319.9|322.94|320.04|322.75|319.85|24
1647787660000|2022-03-20 14:47:40|322.84|319.94|322.89|319.99|322.91|320.01|322.84|319.94|11
1647787670000|2022-03-20 14:47:50|322.85|319.95|322.86|319.96|322.87|319.97|322.83|319.93|17
1647787680000|2022-03-20 14:48:00|322.85|319.95|322.88|319.98|322.89|319.99|322.84|319.94|18
1647787690000|2022-03-20 14:48:10|322.9|320|322.86|319.96|322.9|320|322.86|319.96|16
1647787700000|2022-03-20 14:48:20|322.87|319.97|322.98|320.08|322.98|320.08|322.87|319.97|15
1647787710000|2022-03-20 14:48:30|322.99|320.09|323.06|320.16|323.12|320.22|322.99|320.09|11
1647787720000|2022-03-20 14:48:40|323.07|320.17|323.1|320.2|323.1|320.2|323.05|320.15|18
1647787730000|2022-03-20 14:48:50|323.09|320.19|323.1|320.2|323.11|320.21|323.07|320.17|12
1647787740000|2022-03-20 14:49:00|323.09|320.19|323.16|320.26|323.16|320.26|323.07|320.17|15
1647787750000|2022-03-20 14:49:10|323.15|320.25|323.07|320.17|323.15|320.25|323.06|320.16|26
1647787760000|2022-03-20 14:49:20|323.08|320.18|323.07|320.17|323.08|320.18|323.05|320.15|12
1647787770000|2022-03-20 14:49:30|323.06|320.16|323.07|320.17|323.08|320.18|323.06|320.16|16
1647787780000|2022-03-20 14:49:40|323.08|320.18|323.05|320.15|323.08|320.18|323.05|320.15|11
1647787790000|2022-03-20 14:49:50|323.07|320.17|323.07|320.17|323.08|320.18|323.06|320.16|7
1647787800000|2022-03-20 14:50:00|323.06|320.16|323|320.1|323.06|320.16|322.99|320.09|19
1647787810000|2022-03-20 14:50:10|323.01|320.11|322.98|320.08|323.02|320.12|322.98|320.08|14
1647787820000|2022-03-20 14:50:20|322.94|320.04|322.99|320.09|323.02|320.12|322.94|320.04|7
1647787830000|2022-03-20 14:50:30|322.94|320.04|322.99|320.09|323|320.1|322.94|320.04|14
1647787840000|2022-03-20 14:50:40|322.98|320.08|322.96|320.06|322.98|320.08|322.93|320.03|18
1647787850000|2022-03-20 14:50:50|322.95|320.05|322.89|319.99|322.97|320.07|322.85|319.95|21
1647787860000|2022-03-20 14:51:00|322.93|320.03|322.84|319.94|322.93|320.03|322.84|319.94|15
1647787870000|2022-03-20 14:51:10|322.85|319.95|322.8|319.9|322.86|319.96|322.77|319.87|21
1647787880000|2022-03-20 14:51:20|322.78|319.88|322.86|319.96|322.87|319.97|322.76|319.86|26
1647787890000|2022-03-20 14:51:30|322.84|319.94|322.81|319.91|322.86|319.96|322.79|319.89|23
1647787900000|2022-03-20 14:51:40|322.8|319.9|322.94|320.04|322.95|320.05|322.8|319.9|23
1647787910000|2022-03-20 14:51:50|322.95|320.05|322.95|320.05|322.95|320.05|322.91|320.01|11
1647787920000|2022-03-20 14:52:00|322.93|320.03|323.13|320.23|323.13|320.23|322.93|320.03|21
1647787930000|2022-03-20 14:52:10|323.12|320.22|323.22|320.32|323.23|320.33|323.12|320.22|15
1647787940000|2022-03-20 14:52:20|323.21|320.31|323.19|320.29|323.22|320.32|323.16|320.26|16
1647787950000|2022-03-20 14:52:30|323.18|320.28|323.19|320.29|323.19|320.29|323.14|320.24|16
1647787960000|2022-03-20 14:52:40|323.18|320.28|323.21|320.31|323.21|320.31|323.16|320.26|19
1647787970000|2022-03-20 14:52:50|323.2|320.3|323.28|320.38|323.33|320.43|323.2|320.3|20
1647787980000|2022-03-20 14:53:00|323.31|320.41|323.31|320.41|323.31|320.41|323.28|320.38|7
1647787990000|2022-03-20 14:53:10|323.3|320.4|323.3|320.4|323.31|320.41|323.27|320.37|15
1647788000000|2022-03-20 14:53:20|323.29|320.39|323.31|320.41|323.32|320.42|323.28|320.38|9
1647788010000|2022-03-20 14:53:30|323.3|320.4|323.28|320.38|323.3|320.4|323.26|320.36|10
1647788020000|2022-03-20 14:53:40|323.27|320.37|323.27|320.37|323.3|320.4|323.27|320.37|6
1647788030000|2022-03-20 14:53:50|323.28|320.38|323.27|320.37|323.29|320.39|323.22|320.32|9
1647788040000|2022-03-20 14:54:00|323.28|320.38|323.27|320.37|323.29|320.39|323.21|320.31|12
1647788050000|2022-03-20 14:54:10|323.28|320.38|323.28|320.38|323.28|320.38|323.22|320.32|7
1647788060000|2022-03-20 14:54:20|323.27|320.37|323.27|320.37|323.3|320.4|323.22|320.32|11
1647788070000|2022-03-20 14:54:30|323.26|320.36|323.27|320.37|323.28|320.38|323.2|320.3|15
1647788080000|2022-03-20 14:54:40|323.28|320.38|323.26|320.36|323.28|320.38|323.25|320.35|9
1647788090000|2022-03-20 14:54:50|323.25|320.35|323.24|320.34|323.26|320.36|323.21|320.31|20
1647788100000|2022-03-20 14:55:00|323.23|320.33|323.21|320.31|323.24|320.34|323.2|320.3|15
1647788110000|2022-03-20 14:55:10|323.2|320.3|323.01|320.11|323.22|320.32|322.97|320.07|24
1647788120000|2022-03-20 14:55:20|323.02|320.12|322.96|320.06|323.04|320.14|322.94|320.04|19
1647788130000|2022-03-20 14:55:30|322.99|320.09|322.95|320.05|322.99|320.09|322.9|320|17
1647788140000|2022-03-20 14:55:40|322.98|320.08|322.94|320.04|323|320.1|322.94|320.04|18
1647788150000|2022-03-20 14:55:50|322.97|320.07|322.99|320.09|322.99|320.09|322.96|320.06|15
1647788160000|2022-03-20 14:56:00|323|320.1|322.94|320.04|323|320.1|322.94|320.04|10
1647788170000|2022-03-20 14:56:10|323|320.1|323|320.1|323.02|320.12|322.96|320.06|12
1647788180000|2022-03-20 14:56:20|323.03|320.13|323.04|320.14|323.04|320.14|323|320.1|6
1647788190000|2022-03-20 14:56:30|323.03|320.13|323|320.1|323.07|320.17|322.99|320.09|16
1647788200000|2022-03-20 14:56:40|322.99|320.09|322.97|320.07|322.99|320.09|322.94|320.04|18
1647788210000|2022-03-20 14:56:50|322.98|320.08|322.99|320.09|323|320.1|322.93|320.03|21
1647788220000|2022-03-20 14:57:00|322.96|320.06|322.91|320.01|323.01|320.11|322.91|320.01|27
1647788230000|2022-03-20 14:57:10|322.92|320.02|322.97|320.07|323|320.1|322.92|320.02|23
1647788240000|2022-03-20 14:57:20|322.93|320.03|322.88|319.98|322.99|320.09|322.88|319.98|23
1647788250000|2022-03-20 14:57:30|322.87|319.97|322.86|319.96|322.92|320.02|322.84|319.94|22
1647788260000|2022-03-20 14:57:40|322.85|319.95|322.84|319.94|322.87|319.97|322.82|319.92|17
1647788270000|2022-03-20 14:57:50|322.83|319.93|322.8|319.9|322.86|319.96|322.8|319.9|12
1647788280000|2022-03-20 14:58:00|322.84|319.94|322.79|319.89|322.84|319.94|322.78|319.88|14
1647788290000|2022-03-20 14:58:10|322.78|319.88|322.85|319.95|322.86|319.96|322.78|319.88|21
1647788300000|2022-03-20 14:58:20|322.87|319.97|322.85|319.95|322.87|319.97|322.81|319.91|10
1647788310000|2022-03-20 14:58:30|322.8|319.9|322.82|319.92|322.85|319.95|322.79|319.89|20
1647788320000|2022-03-20 14:58:40|322.83|319.93|322.86|319.96|322.87|319.97|322.81|319.91|12
1647788330000|2022-03-20 14:58:50|322.8|319.9|322.83|319.93|322.87|319.97|322.8|319.9|14
1647788340000|2022-03-20 14:59:00|322.82|319.92|322.92|320.02|322.92|320.02|322.82|319.92|16
1647788350000|2022-03-20 14:59:10|322.91|320.01|322.95|320.05|322.97|320.07|322.91|320.01|11
1647788360000|2022-03-20 14:59:20|322.96|320.06|322.96|320.06|323.01|320.11|322.94|320.04|17
1647788370000|2022-03-20 14:59:30|323.01|320.11|322.97|320.07|323.01|320.11|322.96|320.06|12
1647788380000|2022-03-20 14:59:40|322.98|320.08|323.14|320.24|323.14|320.24|322.97|320.07|19
1647788390000|2022-03-20 14:59:50|323.19|320.29|323.22|320.32|323.23|320.33|323.18|320.28|18
1647788400000|2022-03-20 15:00:00|323.24|320.34|323.16|320.26|323.24|320.34|323.12|320.22|22
1647788410000|2022-03-20 15:00:10|323.17|320.27|323.2|320.3|323.21|320.31|323.12|320.22|11
1647788420000|2022-03-20 15:00:20|323.19|320.29|323.13|320.23|323.2|320.3|323.12|320.22|19
1647788430000|2022-03-20 15:00:30|323.14|320.24|323.15|320.25|323.16|320.26|323.13|320.23|12
1647788440000|2022-03-20 15:00:40|323.1|320.2|323.12|320.22|323.16|320.26|323.1|320.2|16
1647788450000|2022-03-20 15:00:50|323.13|320.23|323.16|320.26|323.16|320.26|323.13|320.23|12
1647788460000|2022-03-20 15:01:00|323.2|320.3|323.26|320.36|323.28|320.38|323.2|320.3|12
1647788470000|2022-03-20 15:01:10|323.22|320.32|323.32|320.42|323.35|320.45|323.21|320.31|19
1647788480000|2022-03-20 15:01:20|323.33|320.43|323.35|320.45|323.36|320.46|323.3|320.4|19
1647788490000|2022-03-20 15:01:30|323.3|320.4|323.36|320.46|323.37|320.47|323.3|320.4|12
1647788500000|2022-03-20 15:01:40|323.34|320.44|323.37|320.47|323.37|320.47|323.32|320.42|20
1647788510000|2022-03-20 15:01:50|323.36|320.46|323.37|320.47|323.41|320.51|323.35|320.45|16
1647788520000|2022-03-20 15:02:00|323.38|320.48|323.39|320.49|323.41|320.51|323.36|320.46|13
1647788530000|2022-03-20 15:02:10|323.4|320.5|323.32|320.42|323.42|320.52|323.31|320.41|21
1647788540000|2022-03-20 15:02:20|323.33|320.43|323.36|320.46|323.36|320.46|323.3|320.4|17
1647788550000|2022-03-20 15:02:30|323.34|320.44|323.34|320.44|323.36|320.46|323.32|320.42|17
1647788560000|2022-03-20 15:02:40|323.37|320.47|323.35|320.45|323.37|320.47|323.35|320.45|11
1647788570000|2022-03-20 15:02:50|323.36|320.46|323.35|320.45|323.36|320.46|323.3|320.4|12
1647788580000|2022-03-20 15:03:00|323.36|320.46|323.35|320.45|323.36|320.46|323.3|320.4|16
1647788590000|2022-03-20 15:03:10|323.34|320.44|323.36|320.46|323.36|320.46|323.32|320.42|5
1647788600000|2022-03-20 15:03:20|323.37|320.47|323.29|320.39|323.37|320.47|323.29|320.39|16
1647788610000|2022-03-20 15:03:30|323.3|320.4|323.25|320.35|323.3|320.4|323.25|320.35|15
1647788620000|2022-03-20 15:03:40|323.3|320.4|323.31|320.41|323.31|320.41|323.29|320.39|8
1647788630000|2022-03-20 15:03:50|323.3|320.4|323.27|320.37|323.3|320.4|323.21|320.31|16
1647788640000|2022-03-20 15:04:00|323.25|320.35|323.23|320.33|323.25|320.35|323.2|320.3|23
1647788650000|2022-03-20 15:04:10|323.22|320.32|323.04|320.14|323.23|320.33|323.04|320.14|17
1647788660000|2022-03-20 15:04:20|323|320.1|322.88|319.98|323.02|320.12|322.88|319.98|15
1647788670000|2022-03-20 15:04:30|322.87|319.97|322.86|319.96|322.89|319.99|322.84|319.94|16
1647788680000|2022-03-20 15:04:40|322.85|319.95|322.9|320|322.91|320.01|322.85|319.95|25
1647788690000|2022-03-20 15:04:50|322.88|319.98|322.75|319.85|322.88|319.98|322.75|319.85|22
1647788700000|2022-03-20 15:05:00|322.76|319.86|322.48|319.58|322.76|319.86|322.4|319.5|29
1647788710000|2022-03-20 15:05:10|322.51|319.61|322.63|319.73|322.63|319.73|322.48|319.58|23
1647788720000|2022-03-20 15:05:20|322.64|319.74|322.71|319.81|322.73|319.83|322.63|319.73|18
1647788730000|2022-03-20 15:05:30|322.7|319.8|322.7|319.8|322.75|319.85|322.65|319.75|15
1647788740000|2022-03-20 15:05:40|322.69|319.79|322.69|319.79|322.71|319.81|322.64|319.74|11
1647788750000|2022-03-20 15:05:50|322.64|319.74|322.7|319.8|322.7|319.8|322.64|319.74|7
1647788760000|2022-03-20 15:06:00|322.71|319.81|322.71|319.81|322.74|319.84|322.69|319.79|12
1647788770000|2022-03-20 15:06:10|322.73|319.83|322.74|319.84|322.74|319.84|322.73|319.83|8
1647788790000|2022-03-20 15:06:30|322.76|319.86|322.77|319.87|322.78|319.88|322.76|319.86|3
1647788800000|2022-03-20 15:06:40|322.78|319.88|322.78|319.88|322.79|319.89|322.78|319.88|3
1647788810000|2022-03-20 15:06:50|322.75|319.85|322.79|319.89|322.82|319.92|322.73|319.83|12
1647788820000|2022-03-20 15:07:00|322.82|319.92|322.93|320.03|322.93|320.03|322.8|319.9|18
1647788830000|2022-03-20 15:07:10|322.94|320.04|322.96|320.06|322.97|320.07|322.92|320.02|18
1647788840000|2022-03-20 15:07:20|322.97|320.07|323|320.1|323.01|320.11|322.95|320.05|10
1647788850000|2022-03-20 15:07:30|322.95|320.05|322.97|320.07|323.03|320.13|322.95|320.05|17
1647788860000|2022-03-20 15:07:40|322.98|320.08|323.01|320.11|323.03|320.13|322.98|320.08|15
1647788870000|2022-03-20 15:07:50|323.02|320.12|323.12|320.22|323.12|320.22|323.01|320.11|17
1647788880000|2022-03-20 15:08:00|323.13|320.23|323.04|320.14|323.13|320.23|323.03|320.13|29
1647788890000|2022-03-20 15:08:10|323.03|320.13|323.11|320.21|323.11|320.21|322.99|320.09|16
1647788900000|2022-03-20 15:08:20|323.1|320.2|323.14|320.24|323.15|320.25|323.07|320.17|12
1647788910000|2022-03-20 15:08:30|323.15|320.25|323.14|320.24|323.15|320.25|323.09|320.19|12
1647788920000|2022-03-20 15:08:40|323.08|320.18|323.14|320.24|323.15|320.25|323.08|320.18|17
1647788930000|2022-03-20 15:08:50|323.1|320.2|323.16|320.26|323.17|320.27|323.1|320.2|12
1647788940000|2022-03-20 15:09:00|323.17|320.27|323.19|320.29|323.21|320.31|323.16|320.26|15
1647788950000|2022-03-20 15:09:10|323.2|320.3|323.3|320.4|323.32|320.42|323.18|320.28|20
1647788960000|2022-03-20 15:09:20|323.31|320.41|323.33|320.43|323.36|320.46|323.31|320.41|13
1647788970000|2022-03-20 15:09:30|323.34|320.44|323.31|320.41|323.35|320.45|323.27|320.37|21
1647788980000|2022-03-20 15:09:40|323.32|320.42|323.33|320.43|323.34|320.44|323.28|320.38|21
1647788990000|2022-03-20 15:09:50|323.32|320.42|323.34|320.44|323.35|320.45|323.29|320.39|13
1647789000000|2022-03-20 15:10:00|323.35|320.45|323.35|320.45|323.36|320.46|323.3|320.4|17
1647789010000|2022-03-20 15:10:10|323.31|320.41|323.4|320.5|323.4|320.5|323.31|320.41|15
1647789020000|2022-03-20 15:10:20|323.39|320.49|323.41|320.51|323.46|320.56|323.39|320.49|13
1647789030000|2022-03-20 15:10:30|323.42|320.52|323.47|320.57|323.48|320.58|323.39|320.49|11
1647789040000|2022-03-20 15:10:40|323.48|320.58|323.48|320.58|323.49|320.59|323.47|320.57|7
1647789050000|2022-03-20 15:10:50|323.43|320.53|323.49|320.59|323.49|320.59|323.43|320.53|15
1647789060000|2022-03-20 15:11:00|323.5|320.6|323.53|320.63|323.54|320.64|323.49|320.59|9
1647789070000|2022-03-20 15:11:10|323.54|320.64|323.57|320.67|323.59|320.69|323.51|320.61|14
1647789080000|2022-03-20 15:11:20|323.52|320.62|323.56|320.66|323.57|320.67|323.51|320.61|7
1647789090000|2022-03-20 15:11:30|323.57|320.67|323.56|320.66|323.57|320.67|323.56|320.66|4
1647789100000|2022-03-20 15:11:40|323.51|320.61|323.56|320.66|323.58|320.68|323.51|320.61|14
1647789110000|2022-03-20 15:11:50|323.57|320.67|323.56|320.66|323.58|320.68|323.54|320.64|12
1647789120000|2022-03-20 15:12:00|323.55|320.65|323.58|320.68|323.59|320.69|323.54|320.64|14
1647789130000|2022-03-20 15:12:10|323.59|320.69|323.59|320.69|323.61|320.71|323.56|320.66|12
1647789140000|2022-03-20 15:12:20|323.6|320.7|323.6|320.7|323.61|320.71|323.56|320.66|25
1647789150000|2022-03-20 15:12:30|323.56|320.66|323.74|320.84|323.74|320.84|323.56|320.66|18
1647789160000|2022-03-20 15:12:40|323.73|320.83|323.8|320.9|323.81|320.91|323.72|320.82|13
1647789170000|2022-03-20 15:12:50|323.81|320.91|323.93|321.03|323.93|321.03|323.79|320.89|19
1647789180000|2022-03-20 15:13:00|323.89|320.99|324.04|321.14|324.05|321.15|323.88|320.98|14
1647789190000|2022-03-20 15:13:10|324.05|321.15|324.03|321.13|324.06|321.16|323.96|321.06|21
1647789200000|2022-03-20 15:13:20|324.06|321.16|324.01|321.11|324.08|321.18|324|321.1|19
1647789210000|2022-03-20 15:13:30|324.08|321.18|324.04|321.14|324.09|321.19|324|321.1|18
1647789220000|2022-03-20 15:13:40|324.03|321.13|323.98|321.08|324.05|321.15|323.98|321.08|12
1647789230000|2022-03-20 15:13:50|323.97|321.07|323.98|321.08|324.01|321.11|323.94|321.04|12
1647789240000|2022-03-20 15:14:00|324.01|321.11|323.99|321.09|324.01|321.11|323.98|321.08|11
1647789250000|2022-03-20 15:14:10|323.96|321.06|323.98|321.08|324|321.1|323.96|321.06|11
1647789260000|2022-03-20 15:14:20|323.99|321.09|323.87|320.97|323.99|321.09|323.87|320.97|15
1647789270000|2022-03-20 15:14:30|323.85|320.95|323.89|320.99|323.89|320.99|323.85|320.95|17
1647789280000|2022-03-20 15:14:40|323.88|320.98|323.96|321.06|323.96|321.06|323.88|320.98|6
1647789290000|2022-03-20 15:14:50|323.97|321.07|324.08|321.18|324.08|321.18|323.94|321.04|23
1647789300000|2022-03-20 15:15:00|324.07|321.17|324.12|321.22|324.14|321.24|324.07|321.17|21
1647789310000|2022-03-20 15:15:10|324.13|321.23|324.08|321.18|324.14|321.24|324.06|321.16|22
1647789320000|2022-03-20 15:15:20|324.1|321.2|324.06|321.16|324.1|321.2|324.05|321.15|21
1647789330000|2022-03-20 15:15:30|324.05|321.15|324.11|321.21|324.13|321.23|324.05|321.15|16
1647789340000|2022-03-20 15:15:40|324.12|321.22|324.15|321.25|324.15|321.25|324.11|321.21|12
1647789350000|2022-03-20 15:15:50|324.14|321.24|324.14|321.24|324.15|321.25|324.11|321.21|13
1647789360000|2022-03-20 15:16:00|324.15|321.25|324.19|321.29|324.2|321.3|324.15|321.25|7
1647789370000|2022-03-20 15:16:10|324.2|321.3|324.3|321.4|324.32|321.42|324.19|321.29|15
1647789380000|2022-03-20 15:16:20|324.32|321.42|324.31|321.41|324.32|321.42|324.3|321.4|19
1647789390000|2022-03-20 15:16:30|324.32|321.42|324.36|321.46|324.36|321.46|324.29|321.39|14
1647789400000|2022-03-20 15:16:40|324.37|321.47|324.42|321.52|324.42|321.52|324.37|321.47|6
1647789410000|2022-03-20 15:16:50|324.44|321.54|324.46|321.56|324.47|321.57|324.41|321.51|15
1647789420000|2022-03-20 15:17:00|324.45|321.55|324.43|321.53|324.46|321.56|324.41|321.51|17
1647789430000|2022-03-20 15:17:10|324.42|321.52|324.44|321.54|324.45|321.55|324.42|321.52|9
1647789440000|2022-03-20 15:17:20|324.45|321.55|324.43|321.53|324.45|321.55|324.39|321.49|18
1647789450000|2022-03-20 15:17:30|324.44|321.54|324.43|321.53|324.47|321.57|324.42|321.52|6
1647789460000|2022-03-20 15:17:40|324.42|321.52|324.42|321.52|324.43|321.53|324.42|321.52|7
1647789470000|2022-03-20 15:17:50|324.39|321.49|324.37|321.47|324.41|321.51|324.31|321.41|18
1647789480000|2022-03-20 15:18:00|324.31|321.41|324.35|321.45|324.38|321.48|324.31|321.41|21
1647789490000|2022-03-20 15:18:10|324.3|321.4|324.31|321.41|324.34|321.44|324.28|321.38|19
1647789500000|2022-03-20 15:18:20|324.34|321.44|324.26|321.36|324.34|321.44|324.25|321.35|18
1647789510000|2022-03-20 15:18:30|324.27|321.37|324.26|321.36|324.3|321.4|324.26|321.36|6
1647789520000|2022-03-20 15:18:40|324.3|321.4|324.23|321.33|324.3|321.4|324.21|321.31|14
1647789530000|2022-03-20 15:18:50|324.24|321.34|324.26|321.36|324.27|321.37|324.22|321.32|18
1647789540000|2022-03-20 15:19:00|324.24|321.34|324.23|321.33|324.26|321.36|324.23|321.33|8
1647789550000|2022-03-20 15:19:10|324.26|321.36|323.75|320.85|324.26|321.36|323.55|320.65|19
1647789560000|2022-03-20 15:19:20|323.84|320.94|323.5|320.6|323.84|320.94|323.4|320.5|27
1647789570000|2022-03-20 15:19:30|323.49|320.59|323.47|320.57|323.55|320.65|323.45|320.55|16
1647789580000|2022-03-20 15:19:40|323.48|320.58|323.45|320.55|323.55|320.65|323.37|320.47|24
1647789590000|2022-03-20 15:19:50|323.46|320.56|323.42|320.52|323.52|320.62|323.38|320.48|20
1647789600000|2022-03-20 15:20:00|323.41|320.51|323.3|320.4|323.42|320.52|323.27|320.37|21
1647789610000|2022-03-20 15:20:10|323.29|320.39|323.25|320.35|323.31|320.41|323.22|320.32|16
1647789620000|2022-03-20 15:20:20|323.24|320.34|322.97|320.07|323.26|320.36|322.97|320.07|16
1647789630000|2022-03-20 15:20:30|322.96|320.06|322.96|320.06|322.99|320.09|322.95|320.05|14
1647789640000|2022-03-20 15:20:40|322.95|320.05|322.98|320.08|322.98|320.08|322.91|320.01|20
1647789650000|2022-03-20 15:20:50|322.99|320.09|323.01|320.11|323.02|320.12|322.94|320.04|24
1647789660000|2022-03-20 15:21:00|323.02|320.12|322.93|320.03|323.02|320.12|322.93|320.03|11
1647789670000|2022-03-20 15:21:10|322.94|320.04|322.86|319.96|322.94|320.04|322.82|319.92|17
1647789680000|2022-03-20 15:21:20|322.87|319.97|322.84|319.94|322.89|319.99|322.79|319.89|13
1647789690000|2022-03-20 15:21:30|322.83|319.93|322.83|319.93|322.86|319.96|322.78|319.88|13
1647789700000|2022-03-20 15:21:40|322.84|319.94|322.68|319.78|322.84|319.94|322.68|319.78|14
1647789710000|2022-03-20 15:21:50|322.69|319.79|322.63|319.73|322.75|319.85|322.58|319.68|27
1647789720000|2022-03-20 15:22:00|322.6|319.7|322.56|319.66|322.66|319.76|322.56|319.66|22
1647789730000|2022-03-20 15:22:10|322.55|319.65|322.41|319.51|322.65|319.75|322.41|319.51|15
1647789740000|2022-03-20 15:22:20|322.38|319.48|322.37|319.47|322.4|319.5|322.37|319.47|15
1647789750000|2022-03-20 15:22:30|322.4|319.5|322.39|319.49|322.4|319.5|322.37|319.47|12
1647789760000|2022-03-20 15:22:40|322.4|319.5|322.41|319.51|322.45|319.55|322.4|319.5|13
1647789770000|2022-03-20 15:22:50|322.44|319.54|322.37|319.47|322.44|319.54|322.37|319.47|15
1647789780000|2022-03-20 15:23:00|322.4|319.5|322.36|319.46|322.4|319.5|322.36|319.46|5
1647789790000|2022-03-20 15:23:10|322.35|319.45|322.33|319.43|322.38|319.48|322.32|319.42|19
1647789800000|2022-03-20 15:23:20|322.32|319.42|322.27|319.37|322.34|319.44|322.27|319.37|16
1647789810000|2022-03-20 15:23:30|322.28|319.38|322.19|319.29|322.29|319.39|322.19|319.29|20
1647789820000|2022-03-20 15:23:40|322.18|319.28|322.11|319.21|322.18|319.28|322.11|319.21|13
1647789830000|2022-03-20 15:23:50|322.1|319.2|322.14|319.24|322.17|319.27|322.1|319.2|11
1647789840000|2022-03-20 15:24:00|322.13|319.23|322.16|319.26|322.18|319.28|322.12|319.22|15
1647789850000|2022-03-20 15:24:10|322.17|319.27|322.23|319.33|322.25|319.35|322.17|319.27|16
1647789860000|2022-03-20 15:24:20|322.25|319.35|322.17|319.27|322.25|319.35|322.17|319.27|17
1647789870000|2022-03-20 15:24:30|322.18|319.28|322.17|319.27|322.18|319.28|322.17|319.27|6
1647789880000|2022-03-20 15:24:40|322.16|319.26|322.15|319.25|322.16|319.26|322.15|319.25|4
1647789890000|2022-03-20 15:24:50|322.16|319.26|322.14|319.24|322.16|319.26|322.13|319.23|10
1647789900000|2022-03-20 15:25:00|322.13|319.23|322.15|319.25|322.16|319.26|322.13|319.23|10
1647789920000|2022-03-20 15:25:20|322.14|319.24|322.15|319.25|322.15|319.25|322.13|319.23|8
1647789930000|2022-03-20 15:25:30|322.14|319.24|321.81|318.91|322.14|319.24|321.81|318.91|22
1647789940000|2022-03-20 15:25:40|321.82|318.92|321.65|318.75|321.84|318.94|321.64|318.74|27
1647789950000|2022-03-20 15:25:50|321.66|318.76|321.88|318.98|321.89|318.99|321.65|318.75|23
1647789960000|2022-03-20 15:26:00|321.87|318.97|321.76|318.86|321.9|319|321.76|318.86|25
1647789970000|2022-03-20 15:26:10|321.75|318.85|321.66|318.76|321.75|318.85|321.53|318.63|26
1647789980000|2022-03-20 15:26:20|321.65|318.75|321.73|318.83|321.77|318.87|321.65|318.75|20
1647789990000|2022-03-20 15:26:30|321.75|318.85|321.76|318.86|321.78|318.88|321.73|318.83|14
1647790000000|2022-03-20 15:26:40|321.71|318.81|321.62|318.72|321.75|318.85|321.62|318.72|19
1647790010000|2022-03-20 15:26:50|321.54|318.64|321.59|318.69|321.59|318.69|321.39|318.49|27
1647790020000|2022-03-20 15:27:00|321.51|318.61|321.7|318.8|321.7|318.8|321.51|318.61|28
1647790030000|2022-03-20 15:27:10|321.72|318.82|321.56|318.66|321.75|318.85|321.55|318.65|27
1647790040000|2022-03-20 15:27:20|321.57|318.67|321.68|318.78|321.71|318.81|321.48|318.58|22
1647790050000|2022-03-20 15:27:30|321.69|318.79|321.52|318.62|321.69|318.79|321.52|318.62|22
1647790060000|2022-03-20 15:27:40|321.53|318.63|321.56|318.66|321.58|318.68|321.52|318.62|12
1647790070000|2022-03-20 15:27:50|321.55|318.65|321.58|318.68|321.59|318.69|321.49|318.59|22
1647790080000|2022-03-20 15:28:00|321.6|318.7|321.56|318.66|321.6|318.7|321.55|318.65|14
1647790090000|2022-03-20 15:28:10|321.55|318.65|321.49|318.59|321.56|318.66|321.48|318.58|13
1647790100000|2022-03-20 15:28:20|321.46|318.56|321.4|318.5|321.46|318.56|321.39|318.49|14
1647790110000|2022-03-20 15:28:30|321.41|318.51|321.49|318.59|321.53|318.63|321.39|318.49|20
1647790120000|2022-03-20 15:28:40|321.48|318.58|321.46|318.56|321.53|318.63|321.43|318.53|22
1647790130000|2022-03-20 15:28:50|321.47|318.57|321.46|318.56|321.5|318.6|321.42|318.52|11
1647790140000|2022-03-20 15:29:00|321.47|318.57|321.46|318.56|321.51|318.61|321.44|318.54|16
1647790150000|2022-03-20 15:29:10|321.47|318.57|321.46|318.56|321.47|318.57|321.43|318.53|9
1647790160000|2022-03-20 15:29:20|321.48|318.58|321.47|318.57|321.52|318.62|321.43|318.53|9
1647790170000|2022-03-20 15:29:30|321.52|318.62|321.48|318.58|321.52|318.62|321.47|318.57|11
1647790180000|2022-03-20 15:29:40|321.44|318.54|321.45|318.55|321.48|318.58|321.43|318.53|11
1647790190000|2022-03-20 15:29:50|321.44|318.54|321.35|318.45|321.47|318.57|321.35|318.45|13
1647790200000|2022-03-20 15:30:00|321.34|318.44|321.3|318.4|321.35|318.45|321.28|318.38|22
1647790210000|2022-03-20 15:30:10|321.31|318.41|321.24|318.34|321.31|318.41|321.24|318.34|16
1647790220000|2022-03-20 15:30:20|321.21|318.31|321.05|318.15|321.22|318.32|321.02|318.12|28
1647790230000|2022-03-20 15:30:30|321.04|318.14|321.09|318.19|321.11|318.21|320.98|318.08|19
1647790240000|2022-03-20 15:30:40|321.1|318.2|321.1|318.2|321.12|318.22|321.08|318.18|13
1647790250000|2022-03-20 15:30:50|321.07|318.17|320.99|318.09|321.12|318.22|320.86|317.96|25
1647790260000|2022-03-20 15:31:00|320.98|318.08|321.15|318.25|321.15|318.25|320.96|318.06|33
1647790270000|2022-03-20 15:31:10|321.18|318.28|321.4|318.5|321.41|318.51|321.13|318.23|27
1647790280000|2022-03-20 15:31:20|321.41|318.51|321.51|318.61|321.54|318.64|321.4|318.5|20
1647790290000|2022-03-20 15:31:30|321.53|318.63|321.49|318.59|321.53|318.63|321.44|318.54|17
1647790300000|2022-03-20 15:31:40|321.5|318.6|321.17|318.27|321.55|318.65|321.16|318.26|27
1647790310000|2022-03-20 15:31:50|321.16|318.26|321.12|318.22|321.16|318.26|320.96|318.06|33
1647790320000|2022-03-20 15:32:00|321.08|318.18|321.09|318.19|321.17|318.27|321.04|318.14|20
1647790330000|2022-03-20 15:32:10|321.08|318.18|320.98|318.08|321.08|318.18|320.98|318.08|22
1647790340000|2022-03-20 15:32:20|320.99|318.09|321.12|318.22|321.14|318.24|320.99|318.09|24
1647790350000|2022-03-20 15:32:30|321.08|318.18|321.1|318.2|321.12|318.22|321.03|318.13|15
1647790360000|2022-03-20 15:32:40|321.11|318.21|321.32|318.42|321.32|318.42|321.1|318.2|19
1647790370000|2022-03-20 15:32:50|321.36|318.46|321.36|318.46|321.36|318.46|321.27|318.37|25
1647790380000|2022-03-20 15:33:00|321.37|318.47|321.34|318.44|321.46|318.56|321.34|318.44|15
1647790390000|2022-03-20 15:33:10|321.35|318.45|321.38|318.48|321.41|318.51|321.35|318.45|11
1647790400000|2022-03-20 15:33:20|321.39|318.49|321.24|318.34|321.39|318.49|321.24|318.34|18
1647790410000|2022-03-20 15:33:30|321.21|318.31|321.32|318.42|321.34|318.44|321.19|318.29|18
1647790420000|2022-03-20 15:33:40|321.25|318.35|321.28|318.38|321.35|318.45|321.25|318.35|11
1647790430000|2022-03-20 15:33:50|321.26|318.36|321.39|318.49|321.39|318.49|321.23|318.33|15
1647790440000|2022-03-20 15:34:00|321.4|318.5|321.41|318.51|321.41|318.51|321.33|318.43|14
1647790450000|2022-03-20 15:34:10|321.4|318.5|321.4|318.5|321.41|318.51|321.34|318.44|15
1647790460000|2022-03-20 15:34:20|321.41|318.51|321.34|318.44|321.41|318.51|321.34|318.44|16
1647790470000|2022-03-20 15:34:30|321.36|318.46|321.37|318.47|321.37|318.47|321.33|318.43|15
1647790480000|2022-03-20 15:34:40|321.35|318.45|321.37|318.47|321.38|318.48|321.32|318.42|13
1647790490000|2022-03-20 15:34:50|321.32|318.42|321.39|318.49|321.4|318.5|321.32|318.42|8
1647790500000|2022-03-20 15:35:00|321.38|318.48|321.39|318.49|321.4|318.5|321.38|318.48|6
1647790510000|2022-03-20 15:35:10|321.34|318.44|321.38|318.48|321.39|318.49|321.34|318.44|15
1647790520000|2022-03-20 15:35:20|321.37|318.47|321.39|318.49|321.39|318.49|321.37|318.47|5
1647790530000|2022-03-20 15:35:30|321.34|318.44|321.39|318.49|321.39|318.49|321.34|318.44|7
1647790540000|2022-03-20 15:35:40|321.4|318.5|321.4|318.5|321.4|318.5|321.34|318.44|9
1647790550000|2022-03-20 15:35:50|321.42|318.52|321.41|318.51|321.43|318.53|321.34|318.44|14
1647790560000|2022-03-20 15:36:00|321.4|318.5|321.41|318.51|321.45|318.55|321.36|318.46|12
1647790570000|2022-03-20 15:36:10|321.44|318.54|321.43|318.53|321.44|318.54|321.41|318.51|7
1647790580000|2022-03-20 15:36:20|321.42|318.52|321.44|318.54|321.47|318.57|321.39|318.49|14
1647790590000|2022-03-20 15:36:30|321.45|318.55|321.45|318.55|321.45|318.55|321.4|318.5|9
1647790600000|2022-03-20 15:36:40|321.47|318.57|321.54|318.64|321.54|318.64|321.44|318.54|14
1647790610000|2022-03-20 15:36:50|321.55|318.65|321.47|318.57|321.56|318.66|321.43|318.53|19
1647790620000|2022-03-20 15:37:00|321.48|318.58|321.46|318.56|321.48|318.58|321.46|318.56|2
1647790630000|2022-03-20 15:37:10|321.49|318.59|321.52|318.62|321.54|318.64|321.49|318.59|12
1647790640000|2022-03-20 15:37:20|321.53|318.63|321.52|318.62|321.53|318.63|321.52|318.62|2
1647790650000|2022-03-20 15:37:30|321.53|318.63|321.59|318.69|321.61|318.71|321.53|318.63|14
1647790660000|2022-03-20 15:37:40|321.61|318.71|321.55|318.65|321.63|318.73|321.55|318.65|13
1647790670000|2022-03-20 15:37:50|321.6|318.7|321.6|318.7|321.62|318.72|321.6|318.7|3
1647790680000|2022-03-20 15:38:00|321.61|318.71|321.6|318.7|321.61|318.71|321.55|318.65|7
1647790690000|2022-03-20 15:38:10|321.61|318.71|321.61|318.71|321.61|318.71|321.61|318.71|1
1647790700000|2022-03-20 15:38:20|321.57|318.67|321.5|318.6|321.59|318.69|321.49|318.59|11
1647790710000|2022-03-20 15:38:30|321.48|318.58|321.49|318.59|321.52|318.62|321.47|318.57|18
1647790720000|2022-03-20 15:38:40|321.5|318.6|321.47|318.57|321.56|318.66|321.47|318.57|23
1647790730000|2022-03-20 15:38:50|321.5|318.6|321.49|318.59|321.51|318.61|321.47|318.57|10
1647790740000|2022-03-20 15:39:00|321.5|318.6|321.51|318.61|321.56|318.66|321.48|318.58|15
1647790750000|2022-03-20 15:39:10|321.5|318.6|321.53|318.63|321.54|318.64|321.47|318.57|11
1647790760000|2022-03-20 15:39:20|321.5|318.6|321.51|318.61|321.53|318.63|321.47|318.57|14
1647790770000|2022-03-20 15:39:30|321.52|318.62|321.5|318.6|321.54|318.64|321.47|318.57|12
1647790780000|2022-03-20 15:39:40|321.49|318.59|321.48|318.58|321.52|318.62|321.48|318.58|16
1647790790000|2022-03-20 15:39:50|321.51|318.61|321.53|318.63|321.55|318.65|321.48|318.58|17
1647790800000|2022-03-20 15:40:00|321.55|318.65|321.54|318.64|321.55|318.65|321.48|318.58|14
1647790810000|2022-03-20 15:40:10|321.5|318.6|321.54|318.64|321.55|318.65|321.5|318.6|8
1647790820000|2022-03-20 15:40:20|321.5|318.6|321.53|318.63|321.55|318.65|321.5|318.6|7
1647790830000|2022-03-20 15:40:30|321.55|318.65|321.53|318.63|321.56|318.66|321.5|318.6|9
1647790840000|2022-03-20 15:40:40|321.55|318.65|321.53|318.63|321.55|318.65|321.53|318.63|9
1647790850000|2022-03-20 15:40:50|321.54|318.64|321.71|318.81|321.73|318.83|321.5|318.6|14
1647790860000|2022-03-20 15:41:00|321.72|318.82|321.99|319.09|322.03|319.13|321.72|318.82|19
1647790870000|2022-03-20 15:41:10|322.02|319.12|321.99|319.09|322.08|319.18|321.98|319.08|20
1647790880000|2022-03-20 15:41:20|322|319.1|322.03|319.13|322.04|319.14|321.96|319.06|11
1647790890000|2022-03-20 15:41:30|322.04|319.14|322.02|319.12|322.04|319.14|321.99|319.09|5
1647790900000|2022-03-20 15:41:40|322.01|319.11|322.04|319.14|322.09|319.19|321.98|319.08|16
1647790910000|2022-03-20 15:41:50|322.02|319.12|321.9|319|322.02|319.12|321.86|318.96|26
1647790920000|2022-03-20 15:42:00|321.91|319.01|321.91|319.01|321.94|319.04|321.87|318.97|22
1647790930000|2022-03-20 15:42:10|321.86|318.96|321.92|319.02|321.93|319.03|321.86|318.96|20
1647790940000|2022-03-20 15:42:20|321.91|319.01|321.9|319|321.98|319.08|321.9|319|20
1647790950000|2022-03-20 15:42:30|321.96|319.06|321.92|319.02|321.97|319.07|321.87|318.97|22
1647790960000|2022-03-20 15:42:40|321.93|319.03|321.81|318.91|321.93|319.03|321.79|318.89|24
1647790970000|2022-03-20 15:42:50|321.82|318.92|321.87|318.97|321.9|319|321.82|318.92|19
1647790980000|2022-03-20 15:43:00|321.9|319|321.88|318.98|321.91|319.01|321.85|318.95|12
1647790990000|2022-03-20 15:43:10|321.9|319|321.88|318.98|321.9|319|321.87|318.97|13
1647791000000|2022-03-20 15:43:20|321.9|319|321.87|318.97|321.9|319|321.85|318.95|8
1647791010000|2022-03-20 15:43:30|321.88|318.98|321.84|318.94|321.88|318.98|321.82|318.92|14
1647791020000|2022-03-20 15:43:40|321.83|318.93|321.83|318.93|321.84|318.94|321.83|318.93|5
1647791030000|2022-03-20 15:43:50|321.84|318.94|321.67|318.77|321.84|318.94|321.66|318.76|14
1647791040000|2022-03-20 15:44:00|321.68|318.78|321.72|318.82|321.75|318.85|321.68|318.78|15
1647791050000|2022-03-20 15:44:10|321.73|318.83|321.85|318.95|321.85|318.95|321.73|318.83|12
1647791060000|2022-03-20 15:44:20|321.84|318.94|321.84|318.94|321.86|318.96|321.84|318.94|8
1647791070000|2022-03-20 15:44:30|321.8|318.9|321.8|318.9|321.89|318.99|321.8|318.9|18
1647791080000|2022-03-20 15:44:40|321.81|318.91|321.82|318.92|321.82|318.92|321.75|318.85|6
1647791090000|2022-03-20 15:44:50|321.81|318.91|321.83|318.93|321.84|318.94|321.78|318.88|10
1647791100000|2022-03-20 15:45:00|321.84|318.94|321.88|318.98|321.92|319.02|321.8|318.9|18
1647791110000|2022-03-20 15:45:10|321.89|318.99|321.9|319|321.9|319|321.85|318.95|6
1647791120000|2022-03-20 15:45:20|321.92|319.02|321.9|319|321.93|319.03|321.86|318.96|6
1647791130000|2022-03-20 15:45:30|321.91|319.01|321.9|319|321.91|319.01|321.9|319|6
1647791140000|2022-03-20 15:45:40|321.85|318.95|321.88|318.98|321.9|319|321.84|318.94|6
1647791150000|2022-03-20 15:45:50|321.87|318.97|321.93|319.03|321.93|319.03|321.83|318.93|13
1647791160000|2022-03-20 15:46:00|321.95|319.05|321.94|319.04|321.96|319.06|321.92|319.02|11
1647791180000|2022-03-20 15:46:20|321.95|319.05|321.94|319.04|321.96|319.06|321.94|319.04|4
1647791190000|2022-03-20 15:46:30|321.96|319.06|321.99|319.09|322.05|319.15|321.94|319.04|19
1647791200000|2022-03-20 15:46:40|321.93|319.03|321.93|319.03|321.97|319.07|321.92|319.02|15
1647791210000|2022-03-20 15:46:50|321.92|319.02|322.03|319.13|322.03|319.13|321.91|319.01|15
1647791220000|2022-03-20 15:47:00|322.04|319.14|322.03|319.13|322.04|319.14|322.02|319.12|8
1647791230000|2022-03-20 15:47:10|322.02|319.12|322.02|319.12|322.07|319.17|321.97|319.07|13
1647791240000|2022-03-20 15:47:20|322|319.1|322.04|319.14|322.04|319.14|321.99|319.09|11
1647791250000|2022-03-20 15:47:30|322.08|319.18|322.05|319.15|322.08|319.18|322.02|319.12|7
1647791260000|2022-03-20 15:47:40|322.07|319.17|322.04|319.14|322.07|319.17|322.01|319.11|6
1647791270000|2022-03-20 15:47:50|322.07|319.17|322.04|319.14|322.07|319.17|322.01|319.11|4
1647791280000|2022-03-20 15:48:00|322.03|319.13|321.98|319.08|322.03|319.13|321.94|319.04|15
1647791290000|2022-03-20 15:48:10|321.97|319.07|321.93|319.03|321.97|319.07|321.91|319.01|15
1647791300000|2022-03-20 15:48:20|321.92|319.02|321.91|319.01|321.93|319.03|321.89|318.99|10
1647791310000|2022-03-20 15:48:30|321.9|319|321.87|318.97|321.9|319|321.84|318.94|14
1647791320000|2022-03-20 15:48:40|321.84|318.94|321.83|318.93|321.89|318.99|321.83|318.93|10
1647791330000|2022-03-20 15:48:50|321.84|318.94|321.82|318.92|321.87|318.97|321.82|318.92|6
1647791340000|2022-03-20 15:49:00|321.81|318.91|321.76|318.86|321.81|318.91|321.76|318.86|14
1647791350000|2022-03-20 15:49:10|321.79|318.89|321.59|318.69|321.79|318.89|321.58|318.68|20
1647791360000|2022-03-20 15:49:20|321.58|318.68|321.57|318.67|321.59|318.69|321.56|318.66|12
1647791370000|2022-03-20 15:49:30|321.56|318.66|321.56|318.66|321.58|318.68|321.55|318.65|8
1647791380000|2022-03-20 15:49:40|321.54|318.64|321.55|318.65|321.59|318.69|321.54|318.64|21
1647791390000|2022-03-20 15:49:50|321.54|318.64|321.44|318.54|321.54|318.64|321.44|318.54|18
1647791400000|2022-03-20 15:50:00|321.4|318.5|321.3|318.4|321.41|318.51|321.29|318.39|17
1647791410000|2022-03-20 15:50:10|321.31|318.41|321.42|318.52|321.44|318.54|321.29|318.39|22
1647791420000|2022-03-20 15:50:20|321.41|318.51|321.32|318.42|321.44|318.54|321.32|318.42|21
1647791430000|2022-03-20 15:50:30|321.33|318.43|321.38|318.48|321.38|318.48|321.28|318.38|14
1647791440000|2022-03-20 15:50:40|321.37|318.47|321.25|318.35|321.37|318.47|321.25|318.35|19
1647791450000|2022-03-20 15:50:50|321.24|318.34|321.27|318.37|321.31|318.41|321.23|318.33|16
1647791460000|2022-03-20 15:51:00|321.24|318.34|321.32|318.42|321.36|318.46|321.24|318.34|20
1647791470000|2022-03-20 15:51:10|321.33|318.43|321.44|318.54|321.46|318.56|321.33|318.43|14
1647791480000|2022-03-20 15:51:20|321.45|318.55|321.48|318.58|321.5|318.6|321.45|318.55|13
1647791490000|2022-03-20 15:51:30|321.49|318.59|321.48|318.58|321.5|318.6|321.45|318.55|17
1647791500000|2022-03-20 15:51:40|321.47|318.57|321.49|318.59|321.49|318.59|321.44|318.54|11
1647791510000|2022-03-20 15:51:50|321.48|318.58|321.41|318.51|321.48|318.58|321.39|318.49|8
1647791520000|2022-03-20 15:52:00|321.4|318.5|321.4|318.5|321.42|318.52|321.39|318.49|10
1647791530000|2022-03-20 15:52:10|321.41|318.51|321.4|318.5|321.41|318.51|321.38|318.48|4
1647791540000|2022-03-20 15:52:20|321.41|318.51|321.5|318.6|321.51|318.61|321.4|318.5|10
1647791550000|2022-03-20 15:52:30|321.51|318.61|321.6|318.7|321.61|318.71|321.5|318.6|13
1647791560000|2022-03-20 15:52:40|321.61|318.71|321.66|318.76|321.71|318.81|321.61|318.71|14
1647791570000|2022-03-20 15:52:50|321.65|318.75|321.7|318.8|321.7|318.8|321.62|318.72|16
1647791580000|2022-03-20 15:53:00|321.69|318.79|321.69|318.79|321.7|318.8|321.68|318.78|7
1647791590000|2022-03-20 15:53:10|321.7|318.8|321.77|318.87|321.77|318.87|321.7|318.8|8
1647791600000|2022-03-20 15:53:20|321.75|318.85|321.85|318.95|321.88|318.98|321.75|318.85|17
1647791610000|2022-03-20 15:53:30|321.87|318.97|321.93|319.03|321.94|319.04|321.86|318.96|15
1647791620000|2022-03-20 15:53:40|321.92|319.02|321.88|318.98|321.93|319.03|321.88|318.98|10
1647791630000|2022-03-20 15:53:50|321.91|319.01|321.87|318.97|321.91|319.01|321.82|318.92|25
1647791640000|2022-03-20 15:54:00|321.9|319|321.94|319.04|321.95|319.05|321.88|318.98|15
1647791650000|2022-03-20 15:54:10|321.96|319.06|321.97|319.07|321.99|319.09|321.96|319.06|9
1647791660000|2022-03-20 15:54:20|321.98|319.08|321.98|319.08|322|319.1|321.97|319.07|7
1647791670000|2022-03-20 15:54:30|321.95|319.05|321.96|319.06|321.98|319.08|321.95|319.05|13
1647791690000|2022-03-20 15:54:50|321.97|319.07|321.96|319.06|321.97|319.07|321.94|319.04|8
1647791700000|2022-03-20 15:55:00|321.98|319.08|322.02|319.12|322.04|319.14|321.98|319.08|11
1647791710000|2022-03-20 15:55:10|322.03|319.13|322.04|319.14|322.04|319.14|322.03|319.13|4
1647791720000|2022-03-20 15:55:20|322.03|319.13|322|319.1|322.03|319.13|321.98|319.08|11
1647791730000|2022-03-20 15:55:30|321.97|319.07|321.94|319.04|322|319.1|321.91|319.01|20
1647791740000|2022-03-20 15:55:40|321.91|319.01|321.9|319|321.94|319.04|321.9|319|11
1647791750000|2022-03-20 15:55:50|321.91|319.01|321.93|319.03|321.94|319.04|321.91|319.01|12
1647791760000|2022-03-20 15:56:00|321.94|319.04|321.92|319.02|321.96|319.06|321.9|319|14
1647791770000|2022-03-20 15:56:10|321.95|319.05|321.97|319.07|321.97|319.07|321.92|319.02|12
1647791780000|2022-03-20 15:56:20|321.98|319.08|321.92|319.02|321.99|319.09|321.91|319.01|9
1647791790000|2022-03-20 15:56:30|321.91|319.01|321.92|319.02|321.94|319.04|321.89|318.99|10
1647791800000|2022-03-20 15:56:40|321.91|319.01|321.92|319.02|321.92|319.02|321.91|319.01|2
1647791810000|2022-03-20 15:56:50|321.93|319.03|321.98|319.08|321.99|319.09|321.93|319.03|11
1647791820000|2022-03-20 15:57:00|321.95|319.05|321.88|318.98|321.99|319.09|321.88|318.98|8
1647791830000|2022-03-20 15:57:10|321.86|318.96|321.92|319.02|321.94|319.04|321.78|318.88|24
1647791840000|2022-03-20 15:57:20|321.93|319.03|321.85|318.95|321.95|319.05|321.84|318.94|14
1647791850000|2022-03-20 15:57:30|321.82|318.92|321.86|318.96|321.88|318.98|321.82|318.92|9
1647791860000|2022-03-20 15:57:40|321.88|318.98|321.87|318.97|321.89|318.99|321.87|318.97|4
1647791870000|2022-03-20 15:57:50|321.84|318.94|321.86|318.96|321.86|318.96|321.82|318.92|15
1647791880000|2022-03-20 15:58:00|321.85|318.95|321.88|318.98|321.9|319|321.85|318.95|8
1647791890000|2022-03-20 15:58:10|321.9|319|321.97|319.07|322.01|319.11|321.89|318.99|15
1647791900000|2022-03-20 15:58:20|321.98|319.08|321.96|319.06|322.01|319.11|321.95|319.05|7
1647791910000|2022-03-20 15:58:30|321.97|319.07|321.96|319.06|321.97|319.07|321.93|319.03|6
1647791920000|2022-03-20 15:58:40|321.97|319.07|321.93|319.03|321.97|319.07|321.91|319.01|22
1647791930000|2022-03-20 15:58:50|321.96|319.06|321.87|318.97|321.96|319.06|321.86|318.96|22
1647791940000|2022-03-20 15:59:00|321.86|318.96|321.87|318.97|321.89|318.99|321.85|318.95|19
1647791950000|2022-03-20 15:59:10|321.88|318.98|321.88|318.98|321.91|319.01|321.87|318.97|14
1647791960000|2022-03-20 15:59:20|321.86|318.96|321.87|318.97|321.91|319.01|321.86|318.96|14
1647791970000|2022-03-20 15:59:30|321.86|318.96|321.87|318.97|321.87|318.97|321.85|318.95|4
1647791980000|2022-03-20 15:59:40|321.86|318.96|321.79|318.89|321.88|318.98|321.76|318.86|15
1647791990000|2022-03-20 15:59:50|321.77|318.87|321.78|318.88|321.79|318.89|321.75|318.85|16
1647792000000|2022-03-20 16:00:00|321.77|318.87|321.77|318.87|321.78|318.88|321.75|318.85|10
1647792010000|2022-03-20 16:00:10|321.82|318.92|321.88|318.98|321.91|319.01|321.8|318.9|24
1647792020000|2022-03-20 16:00:20|321.85|318.95|321.74|318.84|321.88|318.98|321.73|318.83|26
1647792030000|2022-03-20 16:00:30|321.75|318.85|321.75|318.85|321.75|318.85|321.66|318.76|20
1647792040000|2022-03-20 16:00:40|321.76|318.86|321.78|318.88|321.8|318.9|321.75|318.85|14
1647792050000|2022-03-20 16:00:50|321.82|318.92|321.8|318.9|321.82|318.92|321.74|318.84|12
1647792060000|2022-03-20 16:01:00|321.75|318.85|321.75|318.85|321.85|318.95|321.74|318.84|23
1647792070000|2022-03-20 16:01:10|321.74|318.84|321.68|318.78|321.74|318.84|321.67|318.77|16
1647792080000|2022-03-20 16:01:20|321.67|318.77|321.59|318.69|321.68|318.78|321.56|318.66|16
1647792090000|2022-03-20 16:01:30|321.58|318.68|321.51|318.61|321.6|318.7|321.5|318.6|16
1647792100000|2022-03-20 16:01:40|321.49|318.59|321.47|318.57|321.5|318.6|321.44|318.54|19
1647792110000|2022-03-20 16:01:50|321.46|318.56|321.45|318.55|321.47|318.57|321.43|318.53|17
1647792120000|2022-03-20 16:02:00|321.46|318.56|321.5|318.6|321.52|318.62|321.44|318.54|18
1647792130000|2022-03-20 16:02:10|321.49|318.59|321.67|318.77|321.67|318.77|321.49|318.59|18
1647792140000|2022-03-20 16:02:20|321.68|318.78|321.68|318.78|321.74|318.84|321.68|318.78|15
1647792150000|2022-03-20 16:02:30|321.67|318.77|321.68|318.78|321.68|318.78|321.67|318.77|4
1647792160000|2022-03-20 16:02:40|321.7|318.8|321.81|318.91|321.81|318.91|321.68|318.78|14
1647792170000|2022-03-20 16:02:50|321.8|318.9|321.89|318.99|321.89|318.99|321.79|318.89|12
1647792180000|2022-03-20 16:03:00|321.85|318.95|321.9|319|321.9|319|321.84|318.94|14
1647792190000|2022-03-20 16:03:10|321.89|318.99|321.94|319.04|321.96|319.06|321.89|318.99|13
1647792200000|2022-03-20 16:03:20|321.95|319.05|321.84|318.94|321.98|319.08|321.83|318.93|16
1647792210000|2022-03-20 16:03:30|321.83|318.93|321.79|318.89|321.83|318.93|321.74|318.84|15
1647792220000|2022-03-20 16:03:40|321.81|318.91|321.75|318.85|321.83|318.93|321.68|318.78|27
1647792230000|2022-03-20 16:03:50|321.76|318.86|321.64|318.74|321.76|318.86|321.64|318.74|16
1647792240000|2022-03-20 16:04:00|321.62|318.72|321.54|318.64|321.62|318.72|321.39|318.49|28
1647792250000|2022-03-20 16:04:10|321.51|318.61|321.42|318.52|321.51|318.61|321.34|318.44|22
1647792260000|2022-03-20 16:04:20|321.41|318.51|321.45|318.55|321.49|318.59|321.37|318.47|25
1647792270000|2022-03-20 16:04:30|321.44|318.54|321.42|318.52|321.45|318.55|321.35|318.45|23
1647792280000|2022-03-20 16:04:40|321.44|318.54|321.41|318.51|321.51|318.61|321.41|318.51|19
1647792290000|2022-03-20 16:04:50|321.42|318.52|321.55|318.65|321.56|318.66|321.4|318.5|22
1647792300000|2022-03-20 16:05:00|321.54|318.64|321.55|318.65|321.57|318.67|321.54|318.64|14
1647792310000|2022-03-20 16:05:10|321.54|318.64|321.43|318.53|321.54|318.64|321.43|318.53|20
1647792320000|2022-03-20 16:05:20|321.44|318.54|321.09|318.19|321.44|318.54|321.09|318.19|29
1647792330000|2022-03-20 16:05:30|321.08|318.18|321.07|318.17|321.13|318.23|321.04|318.14|23
1647792340000|2022-03-20 16:05:40|321.06|318.16|321.15|318.25|321.15|318.25|321.01|318.11|20
1647792350000|2022-03-20 16:05:50|321.16|318.26|321.3|318.4|321.3|318.4|321.14|318.24|30
1647792360000|2022-03-20 16:06:00|321.29|318.39|321.42|318.52|321.43|318.53|321.28|318.38|27
1647792370000|2022-03-20 16:06:10|321.46|318.56|321.55|318.65|321.55|318.65|321.44|318.54|24
1647792380000|2022-03-20 16:06:20|321.54|318.64|321.63|318.73|321.63|318.73|321.51|318.61|20
1647792390000|2022-03-20 16:06:30|321.59|318.69|321.38|318.48|321.59|318.69|321.38|318.48|20
1647792400000|2022-03-20 16:06:40|321.36|318.46|321.27|318.37|321.42|318.52|321.27|318.37|18
1647792410000|2022-03-20 16:06:50|321.26|318.36|321.17|318.27|321.26|318.36|321.14|318.24|23
1647792420000|2022-03-20 16:07:00|321.18|318.28|321.34|318.44|321.35|318.45|321.13|318.23|21
1647792430000|2022-03-20 16:07:10|321.31|318.41|321.43|318.53|321.47|318.57|321.31|318.41|21
1647792440000|2022-03-20 16:07:20|321.42|318.52|321.5|318.6|321.5|318.6|321.37|318.47|15
1647792450000|2022-03-20 16:07:30|321.48|318.58|321.45|318.55|321.48|318.58|321.39|318.49|20
1647792460000|2022-03-20 16:07:40|321.46|318.56|322.29|319.39|322.29|319.39|321.44|318.54|30
1647792470000|2022-03-20 16:07:50|322.31|319.41|322.48|319.58|322.48|319.58|322.19|319.29|27
1647792480000|2022-03-20 16:08:00|322.49|319.59|323.15|320.25|323.21|320.31|322.49|319.59|37
1647792490000|2022-03-20 16:08:10|323.16|320.26|323.35|320.45|323.57|320.67|323.16|320.26|31
1647792500000|2022-03-20 16:08:20|323.36|320.46|323.06|320.16|323.36|320.46|322.99|320.09|29
1647792510000|2022-03-20 16:08:30|323.07|320.17|323.81|320.91|323.83|320.93|323.07|320.17|26
1647792520000|2022-03-20 16:08:40|323.86|320.96|323.94|321.04|323.98|321.08|323.66|320.76|32
1647792530000|2022-03-20 16:08:50|323.97|321.07|324.46|321.56|324.46|321.56|323.95|321.05|24
1647792540000|2022-03-20 16:09:00|324.48|321.58|324.75|321.85|324.83|321.93|324.34|321.44|32
1647792550000|2022-03-20 16:09:10|324.7|321.8|324.56|321.66|324.78|321.88|324.49|321.59|32
1647792560000|2022-03-20 16:09:20|324.58|321.68|324.21|321.31|324.58|321.68|324.21|321.31|24
1647792570000|2022-03-20 16:09:30|324.2|321.3|324.29|321.39|324.37|321.47|324.18|321.28|23
1647792580000|2022-03-20 16:09:40|324.3|321.4|324.27|321.37|324.33|321.43|324.22|321.32|25
1647792590000|2022-03-20 16:09:50|324.26|321.36|324.46|321.56|324.46|321.56|324.26|321.36|24
1647792600000|2022-03-20 16:10:00|324.54|321.64|324.87|321.97|324.87|321.97|324.54|321.64|27
1647792610000|2022-03-20 16:10:10|324.86|321.96|324.87|321.97|324.96|322.06|324.84|321.94|27
1647792620000|2022-03-20 16:10:20|324.86|321.96|325.08|322.18|325.15|322.25|324.83|321.93|32
1647792630000|2022-03-20 16:10:30|325.05|322.15|325.23|322.33|325.24|322.34|325.03|322.13|21
1647792640000|2022-03-20 16:10:40|325.24|322.34|325.38|322.48|325.47|322.57|325.21|322.31|22
1647792650000|2022-03-20 16:10:50|325.36|322.46|325.4|322.5|325.4|322.5|325.36|322.46|8
1647792660000|2022-03-20 16:11:00|325.39|322.49|325.33|322.43|325.41|322.51|325.3|322.4|23
1647792670000|2022-03-20 16:11:10|325.32|322.42|325.32|322.42|325.39|322.49|325.31|322.41|25
1647792680000|2022-03-20 16:11:20|325.3|322.4|325.18|322.28|325.34|322.44|325.18|322.28|27
1647792690000|2022-03-20 16:11:30|325.15|322.25|324.9|322|325.15|322.25|324.9|322|21
1647792700000|2022-03-20 16:11:40|324.91|322.01|324.96|322.06|324.97|322.07|324.87|321.97|19
1647792710000|2022-03-20 16:11:50|324.97|322.07|325|322.1|325.1|322.2|324.86|321.96|21
1647792720000|2022-03-20 16:12:00|325.02|322.12|325.07|322.17|325.07|322.17|324.9|322|28
1647792730000|2022-03-20 16:12:10|325.08|322.18|325.33|322.43|325.34|322.44|325.04|322.14|27
1647792740000|2022-03-20 16:12:20|325.31|322.41|325.18|322.28|325.31|322.41|325.1|322.2|22
1647792750000|2022-03-20 16:12:30|325.21|322.31|325.27|322.37|325.27|322.37|325.17|322.27|19
1647792760000|2022-03-20 16:12:40|325.24|322.34|325.3|322.4|325.31|322.41|325.24|322.34|21
1647792770000|2022-03-20 16:12:50|325.31|322.41|325.28|322.38|325.33|322.43|325.25|322.35|15
1647792780000|2022-03-20 16:13:00|325.29|322.39|325.63|322.73|325.77|322.87|325.29|322.39|30
1647792790000|2022-03-20 16:13:10|325.58|322.68|325.5|322.6|325.67|322.77|325.46|322.56|26
1647792800000|2022-03-20 16:13:20|325.48|322.58|325.46|322.56|325.59|322.69|325.46|322.56|20
1647792810000|2022-03-20 16:13:30|325.45|322.55|325.46|322.56|325.49|322.59|325.45|322.55|14
1647792820000|2022-03-20 16:13:40|325.47|322.57|325.74|322.84|325.74|322.84|325.47|322.57|24
1647792830000|2022-03-20 16:13:50|325.72|322.82|326.04|323.14|326.04|323.14|325.72|322.82|21
1647792840000|2022-03-20 16:14:00|326.06|323.16|325.96|323.06|326.08|323.18|325.94|323.04|20
1647792850000|2022-03-20 16:14:10|325.98|323.08|326.14|323.24|326.14|323.24|325.98|323.08|27
1647792860000|2022-03-20 16:14:20|326.15|323.25|326.47|323.57|326.47|323.57|326.13|323.23|18
1647792870000|2022-03-20 16:14:30|326.45|323.55|326.96|324.06|327.01|324.11|326.44|323.54|30
1647792880000|2022-03-20 16:14:40|326.97|324.07|327.07|324.17|327.13|324.23|326.97|324.07|31
1647792890000|2022-03-20 16:14:50|327.06|324.16|326.98|324.08|327.06|324.16|326.73|323.83|25
1647792900000|2022-03-20 16:15:00|326.97|324.07|327.19|324.29|327.21|324.31|326.97|324.07|31
1647792910000|2022-03-20 16:15:10|327.18|324.28|327.3|324.4|327.3|324.4|327.14|324.24|32
1647792920000|2022-03-20 16:15:20|327.28|324.38|327.03|324.13|327.31|324.41|326.93|324.03|29
1647792930000|2022-03-20 16:15:30|327.02|324.12|326.83|323.93|327.03|324.13|326.76|323.86|23
1647792940000|2022-03-20 16:15:40|326.84|323.94|326.77|323.87|326.86|323.96|326.74|323.84|26
1647792950000|2022-03-20 16:15:50|326.75|323.85|326.86|323.96|326.9|324|326.75|323.85|25
1647792960000|2022-03-20 16:16:00|326.84|323.94|326.99|324.09|327.04|324.14|326.81|323.91|25
1647792970000|2022-03-20 16:16:10|327.02|324.12|326.93|324.03|327.02|324.12|326.85|323.95|28
1647792980000|2022-03-20 16:16:20|326.95|324.05|327.15|324.25|327.17|324.27|326.93|324.03|25
1647792990000|2022-03-20 16:16:30|327.16|324.26|327.47|324.57|327.51|324.61|327.16|324.26|29
1647793000000|2022-03-20 16:16:40|327.52|324.62|327.69|324.79|327.72|324.82|327.52|324.62|19
1647793010000|2022-03-20 16:16:50|327.7|324.8|327.81|324.91|327.83|324.93|327.69|324.79|18
1647793020000|2022-03-20 16:17:00|327.79|324.89|327.61|324.71|327.97|325.07|327.61|324.71|28
1647793030000|2022-03-20 16:17:10|327.62|324.72|327.62|324.72|327.65|324.75|327.6|324.7|25
1647793040000|2022-03-20 16:17:20|327.61|324.71|327.63|324.73|327.64|324.74|327.58|324.68|18
1647793050000|2022-03-20 16:17:30|327.64|324.74|327.89|324.99|327.9|325|327.63|324.73|22
1647793060000|2022-03-20 16:17:40|327.9|325|327.84|324.94|327.92|325.02|327.82|324.92|16
1647793070000|2022-03-20 16:17:50|327.85|324.95|327.61|324.71|327.97|325.07|327.61|324.71|24
1647793080000|2022-03-20 16:18:00|327.57|324.67|327.17|324.27|327.57|324.67|327.17|324.27|29
1647793090000|2022-03-20 16:18:10|327.06|324.16|326.95|324.05|327.06|324.16|326.8|323.9|31
1647793100000|2022-03-20 16:18:20|326.94|324.04|327.29|324.39|327.29|324.39|326.91|324.01|30
1647793110000|2022-03-20 16:18:30|327.31|324.41|327|324.1|327.33|324.43|327|324.1|30
1647793120000|2022-03-20 16:18:40|326.99|324.09|326.98|324.08|327|324.1|326.89|323.99|25
1647793130000|2022-03-20 16:18:50|326.97|324.07|326.84|323.94|327|324.1|326.82|323.92|24
1647793140000|2022-03-20 16:19:00|326.82|323.92|326.09|323.19|326.83|323.93|326.09|323.19|32
1647793150000|2022-03-20 16:19:10|326.08|323.18|325.63|322.73|326.08|323.18|325.59|322.69|26
1647793160000|2022-03-20 16:19:20|325.62|322.72|325.68|322.78|325.72|322.82|325.52|322.62|28
1647793170000|2022-03-20 16:19:30|325.6|322.7|325.47|322.57|325.76|322.86|325.47|322.57|32
1647793180000|2022-03-20 16:19:40|325.46|322.56|325.66|322.76|325.73|322.83|325.44|322.54|30
1647793190000|2022-03-20 16:19:50|325.65|322.75|325.67|322.77|325.72|322.82|325.62|322.72|25
1647793200000|2022-03-20 16:20:00|325.66|322.76|325.39|322.49|325.66|322.76|325.39|322.49|24
1647793210000|2022-03-20 16:20:10|325.38|322.48|325.28|322.38|325.38|322.48|325.28|322.38|21
1647793220000|2022-03-20 16:20:20|325.14|322.24|324.92|322.02|325.14|322.24|324.89|321.99|33
1647793230000|2022-03-20 16:20:30|324.89|321.99|324.94|322.04|324.95|322.05|324.88|321.98|16
1647793240000|2022-03-20 16:20:40|324.95|322.05|324.94|322.04|324.98|322.08|324.93|322.03|6
1647793250000|2022-03-20 16:20:50|324.97|322.07|324.96|322.06|325.09|322.19|324.96|322.06|20
1647793260000|2022-03-20 16:21:00|324.95|322.05|324.93|322.03|324.98|322.08|324.85|321.95|24
1647793270000|2022-03-20 16:21:10|324.96|322.06|325.05|322.15|325.09|322.19|324.96|322.06|23
1647793280000|2022-03-20 16:21:20|325.08|322.18|325.21|322.31|325.22|322.32|325.08|322.18|21
1647793290000|2022-03-20 16:21:30|325.18|322.28|325.84|322.94|325.9|323|325.18|322.28|33
1647793300000|2022-03-20 16:21:40|325.88|322.98|326.17|323.27|326.17|323.27|325.86|322.96|22
1647793310000|2022-03-20 16:21:50|326.18|323.28|326.03|323.13|326.23|323.33|326.01|323.11|28
1647793320000|2022-03-20 16:22:00|326.04|323.14|326.88|323.98|326.93|324.03|325.95|323.05|27
1647793330000|2022-03-20 16:22:10|326.81|323.91|327.02|324.12|327.02|324.12|326.81|323.91|36
1647793340000|2022-03-20 16:22:20|327.05|324.15|327.23|324.33|327.26|324.36|327.01|324.11|28
1647793350000|2022-03-20 16:22:30|327.24|324.34|326.68|323.78|327.26|324.36|326.66|323.76|32
1647793360000|2022-03-20 16:22:40|326.65|323.75|326.29|323.39|326.65|323.75|326.23|323.33|26
1647793370000|2022-03-20 16:22:50|326.26|323.36|326.54|323.64|326.54|323.64|326.24|323.34|31
1647793380000|2022-03-20 16:23:00|326.53|323.63|326.38|323.48|326.72|323.82|326.38|323.48|29
1647793390000|2022-03-20 16:23:10|326.35|323.45|327.08|324.18|327.08|324.18|326.35|323.45|31
1647793400000|2022-03-20 16:23:20|327.03|324.13|326.79|323.89|327.03|324.13|326.77|323.87|27
1647793410000|2022-03-20 16:23:30|326.82|323.92|326.75|323.85|326.82|323.92|326.7|323.8|24
1647793420000|2022-03-20 16:23:40|326.74|323.84|326.74|323.84|326.75|323.85|326.61|323.71|23
1647793430000|2022-03-20 16:23:50|326.75|323.85|326.73|323.83|326.78|323.88|326.71|323.81|18
1647793440000|2022-03-20 16:24:00|326.72|323.82|326.46|323.56|326.72|323.82|326.45|323.55|22
1647793450000|2022-03-20 16:24:10|326.45|323.55|326.5|323.6|326.56|323.66|326.43|323.53|24
1647793460000|2022-03-20 16:24:20|326.51|323.61|326.56|323.66|326.56|323.66|326.5|323.6|25
1647793470000|2022-03-20 16:24:30|326.58|323.68|326.7|323.8|326.7|323.8|326.53|323.63|22
1647793480000|2022-03-20 16:24:40|326.69|323.79|326.91|324.01|326.91|324.01|326.69|323.79|21
1647793490000|2022-03-20 16:24:50|326.88|323.98|326.9|324|326.9|324|326.85|323.95|12
1647793500000|2022-03-20 16:25:00|326.89|323.99|326.79|323.89|326.89|323.99|326.73|323.83|22
1647793510000|2022-03-20 16:25:10|326.82|323.92|326.8|323.9|326.82|323.92|326.78|323.88|20
1647793520000|2022-03-20 16:25:20|326.79|323.89|326.88|323.98|326.89|323.99|326.79|323.89|17
1647793530000|2022-03-20 16:25:30|326.89|323.99|326.87|323.97|326.89|323.99|326.82|323.92|15
1647793540000|2022-03-20 16:25:40|326.88|323.98|326.88|323.98|326.91|324.01|326.86|323.96|11
1647793550000|2022-03-20 16:25:50|326.9|324|327.2|324.3|327.2|324.3|326.9|324|15
1647793560000|2022-03-20 16:26:00|327.21|324.31|327.3|324.4|327.32|324.42|327.21|324.31|12
1647793570000|2022-03-20 16:26:10|327.31|324.41|327.75|324.85|327.76|324.86|327.31|324.41|24
1647793580000|2022-03-20 16:26:20|327.74|324.84|327.64|324.74|327.8|324.9|327.64|324.74|20
1647793590000|2022-03-20 16:26:30|327.65|324.75|327.78|324.88|327.78|324.88|327.61|324.71|27
1647793600000|2022-03-20 16:26:40|327.75|324.85|327.79|324.89|327.79|324.89|327.75|324.85|14
1647793610000|2022-03-20 16:26:50|327.78|324.88|327.56|324.66|327.78|324.88|327.56|324.66|19
1647793620000|2022-03-20 16:27:00|327.58|324.68|327.26|324.36|327.58|324.68|327.26|324.36|20
1647793630000|2022-03-20 16:27:10|327.24|324.34|326.52|323.62|327.24|324.34|326.5|323.6|34
1647793640000|2022-03-20 16:27:20|326.51|323.61|326.85|323.95|326.85|323.95|326.48|323.58|27
1647793650000|2022-03-20 16:27:30|326.86|323.96|326.74|323.84|326.89|323.99|326.73|323.83|29
1647793660000|2022-03-20 16:27:40|326.75|323.85|326.74|323.84|326.77|323.87|326.7|323.8|15
1647793670000|2022-03-20 16:27:50|326.71|323.81|326.7|323.8|326.76|323.86|326.7|323.8|20
1647793680000|2022-03-20 16:28:00|326.68|323.78|326.63|323.73|326.7|323.8|326.63|323.73|19
1647793690000|2022-03-20 16:28:10|326.58|323.68|326.33|323.43|326.58|323.68|326.33|323.43|28
1647793700000|2022-03-20 16:28:20|326.34|323.44|326.48|323.58|326.48|323.58|326.33|323.43|20
1647793710000|2022-03-20 16:28:30|326.42|323.52|326.2|323.3|326.42|323.52|326.2|323.3|22
1647793720000|2022-03-20 16:28:40|326.19|323.29|326.27|323.37|326.29|323.39|326.19|323.29|25
1647793730000|2022-03-20 16:28:50|326.26|323.36|326.68|323.78|326.69|323.79|326.24|323.34|24
1647793740000|2022-03-20 16:29:00|326.69|323.79|326.42|323.52|326.72|323.82|326.42|323.52|21
1647793750000|2022-03-20 16:29:10|326.41|323.51|326.41|323.51|326.46|323.56|326.36|323.46|25
1647793760000|2022-03-20 16:29:20|326.46|323.56|326.46|323.56|326.46|323.56|326.38|323.48|20
1647793770000|2022-03-20 16:29:30|326.47|323.57|326.61|323.71|326.63|323.73|326.46|323.56|13
1647793780000|2022-03-20 16:29:40|326.62|323.72|326.57|323.67|326.65|323.75|326.56|323.66|18
1647793790000|2022-03-20 16:29:50|326.56|323.66|326.59|323.69|326.59|323.69|326.53|323.63|10
1647793800000|2022-03-20 16:30:00|326.6|323.7|326.64|323.74|326.7|323.8|326.55|323.65|26
1647793810000|2022-03-20 16:30:10|326.66|323.76|326.63|323.73|326.68|323.78|326.61|323.71|16
1647793820000|2022-03-20 16:30:20|326.64|323.74|326.63|323.73|326.65|323.75|326.63|323.73|17
1647793830000|2022-03-20 16:30:30|326.64|323.74|326.65|323.75|326.65|323.75|326.62|323.72|11
1647793840000|2022-03-20 16:30:40|326.66|323.76|326.63|323.73|326.68|323.78|326.63|323.73|17
1647793850000|2022-03-20 16:30:50|326.65|323.75|326.66|323.76|326.66|323.76|326.63|323.73|17
1647793860000|2022-03-20 16:31:00|326.63|323.73|326.67|323.77|326.68|323.78|326.63|323.73|20
1647793870000|2022-03-20 16:31:10|326.64|323.74|326.82|323.92|326.82|323.92|326.63|323.73|24
1647793880000|2022-03-20 16:31:20|326.81|323.91|326.89|323.99|326.89|323.99|326.77|323.87|23
1647793890000|2022-03-20 16:31:30|326.91|324.01|326.96|324.06|326.97|324.07|326.9|324|25
1647793900000|2022-03-20 16:31:40|326.94|324.04|327.06|324.16|327.06|324.16|326.93|324.03|24
1647793910000|2022-03-20 16:31:50|327.1|324.2|327.04|324.14|327.17|324.27|327|324.1|27
1647793920000|2022-03-20 16:32:00|327.05|324.15|327.07|324.17|327.07|324.17|326.98|324.08|13
1647793930000|2022-03-20 16:32:10|327.06|324.16|327.12|324.22|327.15|324.25|327.06|324.16|13
1647793940000|2022-03-20 16:32:20|327.13|324.23|326.93|324.03|327.15|324.25|326.9|324|19
1647793950000|2022-03-20 16:32:30|326.94|324.04|326.92|324.02|326.95|324.05|326.9|324|19
1647793960000|2022-03-20 16:32:40|326.9|324|326.88|323.98|326.9|324|326.87|323.97|13
1647793970000|2022-03-20 16:32:50|326.9|324|326.88|323.98|326.99|324.09|326.85|323.95|21
1647793980000|2022-03-20 16:33:00|326.82|323.92|326.81|323.91|326.85|323.95|326.76|323.86|15
1647793990000|2022-03-20 16:33:10|326.8|323.9|326.84|323.94|326.88|323.98|326.79|323.89|17
1647794000000|2022-03-20 16:33:20|326.85|323.95|326.77|323.87|326.85|323.95|326.73|323.83|16
1647794010000|2022-03-20 16:33:30|326.76|323.86|326.77|323.87|326.77|323.87|326.74|323.84|10
1647794020000|2022-03-20 16:33:40|326.74|323.84|326.7|323.8|326.79|323.89|326.65|323.75|17
1647794030000|2022-03-20 16:33:50|326.71|323.81|326.62|323.72|326.71|323.81|326.62|323.72|19
1647794040000|2022-03-20 16:34:00|326.6|323.7|326.58|323.68|326.61|323.71|326.37|323.47|22
1647794050000|2022-03-20 16:34:10|326.59|323.69|326.65|323.75|326.67|323.77|326.57|323.67|28
1647794060000|2022-03-20 16:34:20|326.64|323.74|326.77|323.87|326.77|323.87|326.62|323.72|18
1647794070000|2022-03-20 16:34:30|326.78|323.88|326.87|323.97|326.96|324.06|326.75|323.85|28
1647794080000|2022-03-20 16:34:40|326.89|323.99|327.08|324.18|327.1|324.2|326.86|323.96|28
1647794090000|2022-03-20 16:34:50|327.07|324.17|327.19|324.29|327.24|324.34|327.07|324.17|21
1647794100000|2022-03-20 16:35:00|327.2|324.3|327.07|324.17|327.21|324.31|326.99|324.09|27
1647794110000|2022-03-20 16:35:10|327.08|324.18|327.21|324.31|327.26|324.36|327.08|324.18|30
1647794120000|2022-03-20 16:35:20|327.2|324.3|326.89|323.99|327.23|324.33|326.84|323.94|27
1647794130000|2022-03-20 16:35:30|326.9|324|326.56|323.66|326.92|324.02|326.54|323.64|26
1647794140000|2022-03-20 16:35:40|326.55|323.65|326.54|323.64|326.56|323.66|326.5|323.6|18
1647794150000|2022-03-20 16:35:50|326.55|323.65|326.61|323.71|326.71|323.81|326.54|323.64|27
1647794160000|2022-03-20 16:36:00|326.58|323.68|326.39|323.49|326.61|323.71|326.38|323.48|26
1647794170000|2022-03-20 16:36:10|326.38|323.48|326.28|323.38|326.4|323.5|326.25|323.35|20
1647794180000|2022-03-20 16:36:20|326.26|323.36|326.44|323.54|326.44|323.54|326.23|323.33|20
1647794190000|2022-03-20 16:36:30|326.43|323.53|326.31|323.41|326.45|323.55|326.29|323.39|22
1647794200000|2022-03-20 16:36:40|326.32|323.42|326.26|323.36|326.33|323.43|326.25|323.35|20
1647794210000|2022-03-20 16:36:50|326.25|323.35|326.29|323.39|326.33|323.43|326.25|323.35|12
1647794220000|2022-03-20 16:37:00|326.3|323.4|326.29|323.39|326.3|323.4|326.23|323.33|11
1647794230000|2022-03-20 16:37:10|326.25|323.35|326.23|323.33|326.26|323.36|326.19|323.29|23
1647794240000|2022-03-20 16:37:20|326.24|323.34|326.25|323.35|326.26|323.36|326.21|323.31|11
1647794250000|2022-03-20 16:37:30|326.23|323.33|326.25|323.35|326.28|323.38|326.23|323.33|12
1647794260000|2022-03-20 16:37:40|326.22|323.32|326.27|323.37|326.32|323.42|326.22|323.32|20
1647794270000|2022-03-20 16:37:50|326.28|323.38|326.31|323.41|326.32|323.42|326.27|323.37|13
1647794280000|2022-03-20 16:38:00|326.32|323.42|326.41|323.51|326.43|323.53|326.32|323.42|24
1647794290000|2022-03-20 16:38:10|326.4|323.5|326.41|323.51|326.41|323.51|326.36|323.46|8
1647794300000|2022-03-20 16:38:20|326.36|323.46|326.43|323.53|326.45|323.55|326.36|323.46|13
1647794310000|2022-03-20 16:38:30|326.46|323.56|326.39|323.49|326.46|323.56|326.39|323.49|15
1647794320000|2022-03-20 16:38:40|326.37|323.47|326.29|323.39|326.37|323.47|326.28|323.38|13
1647794330000|2022-03-20 16:38:50|326.3|323.4|326.26|323.36|326.32|323.42|326.25|323.35|17
1647794340000|2022-03-20 16:39:00|326.25|323.35|326.23|323.33|326.28|323.38|326.21|323.31|17
1647794350000|2022-03-20 16:39:10|326.24|323.34|326.31|323.41|326.34|323.44|326.23|323.33|14
1647794360000|2022-03-20 16:39:20|326.32|323.42|326.32|323.42|326.33|323.43|326.31|323.41|12
1647794370000|2022-03-20 16:39:30|326.3|323.4|326.26|323.36|326.34|323.44|326.25|323.35|10
1647794380000|2022-03-20 16:39:40|326.27|323.37|326.23|323.33|326.3|323.4|326.23|323.33|10
1647794390000|2022-03-20 16:39:50|326.26|323.36|326.33|323.43|326.34|323.44|326.24|323.34|23
1647794400000|2022-03-20 16:40:00|326.32|323.42|326.24|323.34|326.33|323.43|326.22|323.32|23
1647794410000|2022-03-20 16:40:10|326.26|323.36|326.05|323.15|326.26|323.36|326.05|323.15|17
1647794420000|2022-03-20 16:40:20|326|323.1|326.02|323.12|326.07|323.17|325.94|323.04|18
1647794430000|2022-03-20 16:40:30|326.03|323.13|326.15|323.25|326.15|323.25|326.02|323.12|18
1647794440000|2022-03-20 16:40:40|326.14|323.24|325.96|323.06|326.14|323.24|325.94|323.04|22
1647794450000|2022-03-20 16:40:50|325.95|323.05|325.93|323.03|325.97|323.07|325.92|323.02|15
1647794460000|2022-03-20 16:41:00|325.92|323.02|325.67|322.77|325.92|323.02|325.67|322.77|19
1647794470000|2022-03-20 16:41:10|325.66|322.76|325.72|322.82|325.75|322.85|325.65|322.75|15
1647794480000|2022-03-20 16:41:20|325.71|322.81|325.71|322.81|325.72|322.82|325.7|322.8|13
1647794490000|2022-03-20 16:41:30|325.7|322.8|325.57|322.67|325.7|322.8|325.57|322.67|16
1647794500000|2022-03-20 16:41:40|325.58|322.68|325.5|322.6|325.58|322.68|325.48|322.58|18
1647794510000|2022-03-20 16:41:50|325.51|322.61|325.37|322.47|325.51|322.61|325.24|322.34|22
1647794520000|2022-03-20 16:42:00|325.36|322.46|325.41|322.51|325.42|322.52|325.34|322.44|18
1647794530000|2022-03-20 16:42:10|325.39|322.49|325.36|322.46|325.45|322.55|325.35|322.45|17
1647794540000|2022-03-20 16:42:20|325.41|322.51|325.37|322.47|325.41|322.51|325.31|322.41|18
1647794550000|2022-03-20 16:42:30|325.38|322.48|325.48|322.58|325.5|322.6|325.37|322.47|20
1647794560000|2022-03-20 16:42:40|325.45|322.55|325.49|322.59|325.51|322.61|325.45|322.55|17
1647794570000|2022-03-20 16:42:50|325.5|322.6|325.44|322.54|325.51|322.61|325.44|322.54|15
1647794580000|2022-03-20 16:43:00|325.46|322.56|325.34|322.44|325.46|322.56|325.33|322.43|20
1647794590000|2022-03-20 16:43:10|325.35|322.45|325.35|322.45|325.37|322.47|325.31|322.41|7
1647794600000|2022-03-20 16:43:20|325.31|322.41|325.22|322.32|325.36|322.46|325.17|322.27|22
1647794610000|2022-03-20 16:43:30|325.23|322.33|325.36|322.46|325.36|322.46|325.21|322.31|19
1647794620000|2022-03-20 16:43:40|325.37|322.47|325.32|322.42|325.37|322.47|325.27|322.37|19
1647794630000|2022-03-20 16:43:50|325.31|322.41|325.15|322.25|325.31|322.41|325.15|322.25|19
1647794640000|2022-03-20 16:44:00|325.14|322.24|325.14|322.24|325.24|322.34|325.1|322.2|29
1647794650000|2022-03-20 16:44:10|325.13|322.23|325.35|322.45|325.35|322.45|325.12|322.22|24
1647794660000|2022-03-20 16:44:20|325.3|322.4|325.31|322.41|325.35|322.45|325.26|322.36|20
1647794670000|2022-03-20 16:44:30|325.32|322.42|325.52|322.62|325.53|322.63|325.28|322.38|26
1647794680000|2022-03-20 16:44:40|325.53|322.63|325.56|322.66|325.56|322.66|325.52|322.62|18
1647794690000|2022-03-20 16:44:50|325.57|322.67|325.49|322.59|325.57|322.67|325.48|322.58|19
1647794700000|2022-03-20 16:45:00|325.5|322.6|325.56|322.66|325.56|322.66|325.49|322.59|13
1647794710000|2022-03-20 16:45:10|325.52|322.62|325.45|322.55|325.56|322.66|325.45|322.55|16
1647794720000|2022-03-20 16:45:20|325.48|322.58|325.41|322.51|325.49|322.59|325.41|322.51|15
1647794730000|2022-03-20 16:45:30|325.42|322.52|325.41|322.51|325.43|322.53|325.36|322.46|20
1647794740000|2022-03-20 16:45:40|325.42|322.52|325.5|322.6|325.5|322.6|325.4|322.5|12
1647794750000|2022-03-20 16:45:50|325.46|322.56|325.35|322.45|325.48|322.58|325.35|322.45|25
1647794760000|2022-03-20 16:46:00|325.33|322.43|325.34|322.44|325.35|322.45|325.33|322.43|14
1647794770000|2022-03-20 16:46:10|325.35|322.45|325.32|322.42|325.37|322.47|325.32|322.42|8
1647794780000|2022-03-20 16:46:20|325.35|322.45|325.42|322.52|325.45|322.55|325.35|322.45|17
1647794790000|2022-03-20 16:46:30|325.41|322.51|325.45|322.55|325.46|322.56|325.39|322.49|19
1647794800000|2022-03-20 16:46:40|325.43|322.53|325.31|322.41|325.44|322.54|325.31|322.41|17
1647794810000|2022-03-20 16:46:50|325.27|322.37|325.18|322.28|325.27|322.37|325.15|322.25|26
1647794820000|2022-03-20 16:47:00|325.17|322.27|325.12|322.22|325.2|322.3|325.11|322.21|13
1647794830000|2022-03-20 16:47:10|325.1|322.2|325.15|322.25|325.15|322.25|324.97|322.07|24
1647794840000|2022-03-20 16:47:20|325.16|322.26|325.14|322.24|325.16|322.26|325.09|322.19|18
1647794850000|2022-03-20 16:47:30|325.13|322.23|325.07|322.17|325.13|322.23|325.03|322.13|17
1647794860000|2022-03-20 16:47:40|325.08|322.18|325.14|322.24|325.15|322.25|325.03|322.13|21
1647794870000|2022-03-20 16:47:50|325.1|322.2|325.14|322.24|325.14|322.24|325.1|322.2|6
1647794880000|2022-03-20 16:48:00|325.15|322.25|325.25|322.35|325.26|322.36|325.15|322.25|10
1647794890000|2022-03-20 16:48:10|325.26|322.36|325.27|322.37|325.28|322.38|325.21|322.31|12
1647794900000|2022-03-20 16:48:20|325.29|322.39|325.28|322.38|325.29|322.39|325.28|322.38|4
1647794910000|2022-03-20 16:48:30|325.29|322.39|325.39|322.49|325.4|322.5|325.29|322.39|7
1647794920000|2022-03-20 16:48:40|325.41|322.51|325.39|322.49|325.41|322.51|325.34|322.44|13
1647794930000|2022-03-20 16:48:50|325.4|322.5|325.43|322.53|325.44|322.54|325.4|322.5|10
1647794940000|2022-03-20 16:49:00|325.45|322.55|325.55|322.65|325.56|322.66|325.42|322.52|16
1647794950000|2022-03-20 16:49:10|325.58|322.68|325.55|322.65|325.6|322.7|325.55|322.65|15
1647794960000|2022-03-20 16:49:20|325.56|322.66|325.58|322.68|325.59|322.69|325.56|322.66|14
1647794970000|2022-03-20 16:49:30|325.6|322.7|325.72|322.82|325.84|322.94|325.58|322.68|18
1647794980000|2022-03-20 16:49:40|325.69|322.79|325.71|322.81|325.71|322.81|325.6|322.7|24
1647794990000|2022-03-20 16:49:50|325.72|322.82|325.73|322.83|325.74|322.84|325.67|322.77|13
1647795000000|2022-03-20 16:50:00|325.72|322.82|325.62|322.72|325.72|322.82|325.62|322.72|13
1647795010000|2022-03-20 16:50:10|325.58|322.68|325.56|322.66|325.59|322.69|325.52|322.62|21
1647795020000|2022-03-20 16:50:20|325.57|322.67|325.62|322.72|325.62|322.72|325.56|322.66|11
1647795030000|2022-03-20 16:50:30|325.61|322.71|325.64|322.74|325.64|322.74|325.6|322.7|18
1647795040000|2022-03-20 16:50:40|325.63|322.73|325.66|322.76|325.66|322.76|325.6|322.7|14
1647795050000|2022-03-20 16:50:50|325.65|322.75|325.68|322.78|325.68|322.78|325.64|322.74|11
1647795060000|2022-03-20 16:51:00|325.67|322.77|325.62|322.72|325.67|322.77|325.6|322.7|10
1647795070000|2022-03-20 16:51:10|325.6|322.7|325.59|322.69|325.61|322.71|325.56|322.66|9
1647795080000|2022-03-20 16:51:20|325.62|322.72|325.6|322.7|325.62|322.72|325.55|322.65|17
1647795090000|2022-03-20 16:51:30|325.59|322.69|325.64|322.74|325.65|322.75|325.59|322.69|12
1647795100000|2022-03-20 16:51:40|325.65|322.75|325.62|322.72|325.65|322.75|325.62|322.72|10
1647795110000|2022-03-20 16:51:50|325.63|322.73|325.64|322.74|325.65|322.75|325.62|322.72|13
1647795120000|2022-03-20 16:52:00|325.63|322.73|325.62|322.72|325.64|322.74|325.61|322.71|8
1647795130000|2022-03-20 16:52:10|325.61|322.71|325.43|322.53|325.61|322.71|325.43|322.53|16
1647795140000|2022-03-20 16:52:20|325.47|322.57|325.46|322.56|325.48|322.58|325.44|322.54|15
1647795150000|2022-03-20 16:52:30|325.47|322.57|325.45|322.55|325.49|322.59|325.43|322.53|17
1647795160000|2022-03-20 16:52:40|325.4|322.5|325.24|322.34|325.41|322.51|325.19|322.29|11
1647795170000|2022-03-20 16:52:50|325.25|322.35|324.9|322|325.26|322.36|324.9|322|20
1647795180000|2022-03-20 16:53:00|324.91|322.01|324.97|322.07|324.98|322.08|324.91|322.01|22
1647795190000|2022-03-20 16:53:10|324.98|322.08|324.61|321.71|325.02|322.12|324.61|321.71|23
1647795200000|2022-03-20 16:53:20|324.62|321.72|324.5|321.6|324.67|321.77|324.48|321.58|20
1647795210000|2022-03-20 16:53:30|324.44|321.54|324.47|321.57|324.48|321.58|324.41|321.51|24
1647795220000|2022-03-20 16:53:40|324.46|321.56|324.34|321.44|324.47|321.57|324.19|321.29|27
1647795230000|2022-03-20 16:53:50|324.37|321.47|323.72|320.82|324.41|321.51|323.54|320.64|36
1647795240000|2022-03-20 16:54:00|323.76|320.86|324.21|321.31|324.21|321.31|323.76|320.86|32
1647795250000|2022-03-20 16:54:10|324.23|321.33|324.09|321.19|324.28|321.38|324.04|321.14|28
1647795260000|2022-03-20 16:54:20|324.1|321.2|323.94|321.04|324.12|321.22|323.93|321.03|32
1647795270000|2022-03-20 16:54:30|323.95|321.05|323.91|321.01|324.01|321.11|323.89|320.99|29
1647795280000|2022-03-20 16:54:40|323.92|321.02|324.02|321.12|324.07|321.17|323.91|321.01|22
1647795290000|2022-03-20 16:54:50|324.01|321.11|324.08|321.18|324.09|321.19|323.99|321.09|17
1647795300000|2022-03-20 16:55:00|324.09|321.19|324.03|321.13|324.22|321.32|324.01|321.11|23
1647795310000|2022-03-20 16:55:10|324.04|321.14|324.06|321.16|324.1|321.2|323.98|321.08|28
1647795320000|2022-03-20 16:55:20|324.08|321.18|324.09|321.19|324.11|321.21|324|321.1|22
1647795330000|2022-03-20 16:55:30|324.1|321.2|324.07|321.17|324.15|321.25|324.02|321.12|25
1647795340000|2022-03-20 16:55:40|324.06|321.16|324.08|321.18|324.1|321.2|324.04|321.14|27
1647795350000|2022-03-20 16:55:50|324.07|321.17|324.09|321.19|324.09|321.19|324.03|321.13|21
1647795360000|2022-03-20 16:56:00|324.1|321.2|323.88|320.98|324.1|321.2|323.86|320.96|30
1647795370000|2022-03-20 16:56:10|323.87|320.97|323.61|320.71|323.87|320.97|323.58|320.68|28
1647795380000|2022-03-20 16:56:20|323.6|320.7|323.84|320.94|323.85|320.95|323.59|320.69|21
1647795390000|2022-03-20 16:56:30|323.85|320.95|323.87|320.97|323.88|320.98|323.83|320.93|14
1647795400000|2022-03-20 16:56:40|323.86|320.96|323.86|320.96|323.88|320.98|323.83|320.93|21
1647795410000|2022-03-20 16:56:50|323.85|320.95|323.87|320.97|323.87|320.97|323.85|320.95|21
1647795420000|2022-03-20 16:57:00|323.86|320.96|323.09|320.19|323.9|321|323.06|320.16|29
1647795430000|2022-03-20 16:57:10|323.05|320.15|322.32|319.42|323.05|320.15|322.27|319.37|34
1647795440000|2022-03-20 16:57:20|322.31|319.41|322.63|319.73|322.63|319.73|322.07|319.17|35
1647795450000|2022-03-20 16:57:30|322.67|319.77|323.01|320.11|323.01|320.11|322.67|319.77|29
1647795460000|2022-03-20 16:57:40|323|320.1|322.53|319.63|323.02|320.12|322.53|319.63|22
1647795470000|2022-03-20 16:57:50|322.52|319.62|322.66|319.76|322.66|319.76|322.5|319.6|27
1647795480000|2022-03-20 16:58:00|322.67|319.77|322.58|319.68|322.7|319.8|322.56|319.66|26
1647795490000|2022-03-20 16:58:10|322.54|319.64|322.37|319.47|322.54|319.64|322.26|319.36|29
1647795500000|2022-03-20 16:58:20|322.34|319.44|322.63|319.73|322.65|319.75|322.29|319.39|32
1647795510000|2022-03-20 16:58:30|322.64|319.74|322.54|319.64|322.65|319.75|322.54|319.64|20
1647795520000|2022-03-20 16:58:40|322.51|319.61|322.54|319.64|322.56|319.66|322.5|319.6|19
1647795530000|2022-03-20 16:58:50|322.55|319.65|322.4|319.5|322.55|319.65|322.4|319.5|20
1647795540000|2022-03-20 16:59:00|322.41|319.51|322.47|319.57|322.47|319.57|322.33|319.43|25
1647795550000|2022-03-20 16:59:10|322.51|319.61|322.36|319.46|322.68|319.78|322.36|319.46|29
1647795560000|2022-03-20 16:59:20|322.39|319.49|322.39|319.49|322.42|319.52|322.34|319.44|21
1647795570000|2022-03-20 16:59:30|322.4|319.5|322.34|319.44|322.4|319.5|322.34|319.44|14
1647795580000|2022-03-20 16:59:40|322.35|319.45|322.38|319.48|322.4|319.5|322.31|319.41|16
1647795590000|2022-03-20 16:59:50|322.37|319.47|322.38|319.48|322.41|319.51|322.33|319.43|19
1647795600000|2022-03-20 17:00:00|322.37|319.47|322.6|319.7|322.61|319.71|322.27|319.37|28
1647795610000|2022-03-20 17:00:10|322.59|319.69|322.64|319.74|322.65|319.75|322.58|319.68|11
1647795620000|2022-03-20 17:00:20|322.65|319.75|322.77|319.87|322.78|319.88|322.65|319.75|17
1647795630000|2022-03-20 17:00:30|322.78|319.88|322.7|319.8|322.78|319.88|322.69|319.79|18
1647795640000|2022-03-20 17:00:40|322.71|319.81|322.75|319.85|322.77|319.87|322.67|319.77|19
1647795650000|2022-03-20 17:00:50|322.79|319.89|322.69|319.79|322.81|319.91|322.69|319.79|15
1647795660000|2022-03-20 17:01:00|322.66|319.76|322.53|319.63|322.68|319.78|322.53|319.63|24
1647795670000|2022-03-20 17:01:10|322.52|319.62|322.54|319.64|322.56|319.66|322.5|319.6|17
1647795680000|2022-03-20 17:01:20|322.55|319.65|322.53|319.63|322.56|319.66|322.52|319.62|15
1647795690000|2022-03-20 17:01:30|322.51|319.61|322.45|319.55|322.53|319.63|322.42|319.52|14
1647795700000|2022-03-20 17:01:40|322.44|319.54|322.6|319.7|322.6|319.7|322.44|319.54|16
1647795710000|2022-03-20 17:01:50|322.58|319.68|322.46|319.56|322.58|319.68|322.42|319.52|24
1647795720000|2022-03-20 17:02:00|322.45|319.55|322.51|319.61|322.51|319.61|322.44|319.54|22
1647795730000|2022-03-20 17:02:10|322.53|319.63|322.62|319.72|322.63|319.73|322.53|319.63|19
1647795740000|2022-03-20 17:02:20|322.59|319.69|322.57|319.67|322.63|319.73|322.53|319.63|17
1647795750000|2022-03-20 17:02:30|322.56|319.66|322.35|319.45|322.56|319.66|322.32|319.42|25
1647795760000|2022-03-20 17:02:40|322.31|319.41|322.27|319.37|322.31|319.41|322.23|319.33|20
1647795770000|2022-03-20 17:02:50|322.26|319.36|322.34|319.44|322.37|319.47|322.23|319.33|25
1647795780000|2022-03-20 17:03:00|322.32|319.42|322.36|319.46|322.36|319.46|322.27|319.37|27
1647795790000|2022-03-20 17:03:10|322.34|319.44|322.33|319.43|322.38|319.48|322.33|319.43|19
1647795800000|2022-03-20 17:03:20|322.34|319.44|322.32|319.42|322.36|319.46|322.31|319.41|15
1647795810000|2022-03-20 17:03:30|322.31|319.41|322.42|319.52|322.42|319.52|322.31|319.41|22
1647795820000|2022-03-20 17:03:40|322.41|319.51|322.38|319.48|322.42|319.52|322.38|319.48|10
1647795830000|2022-03-20 17:03:50|322.37|319.47|322.32|319.42|322.37|319.47|322.32|319.42|13
1647795840000|2022-03-20 17:04:00|322.3|319.4|322.15|319.25|322.3|319.4|322.06|319.16|33
1647795850000|2022-03-20 17:04:10|322.17|319.27|322.37|319.47|322.38|319.48|322.15|319.25|23
1647795860000|2022-03-20 17:04:20|322.35|319.45|322.4|319.5|322.4|319.5|322.31|319.41|20
1647795870000|2022-03-20 17:04:30|322.41|319.51|322.8|319.9|322.8|319.9|322.41|319.51|23
1647795880000|2022-03-20 17:04:40|322.82|319.92|322.87|319.97|322.96|320.06|322.82|319.92|26
1647795890000|2022-03-20 17:04:50|322.86|319.96|322.91|320.01|322.94|320.04|322.8|319.9|19
1647795900000|2022-03-20 17:05:00|322.9|320|323.17|320.27|323.17|320.27|322.88|319.98|26
1647795910000|2022-03-20 17:05:10|323.21|320.31|323.43|320.53|323.44|320.54|323.21|320.31|26
1647795920000|2022-03-20 17:05:20|323.42|320.52|323.25|320.35|323.44|320.54|323.19|320.29|22
1647795930000|2022-03-20 17:05:30|323.26|320.36|323.8|320.9|323.8|320.9|323.26|320.36|24
1647795940000|2022-03-20 17:05:40|323.78|320.88|323.78|320.88|323.81|320.91|323.75|320.85|25
1647795950000|2022-03-20 17:05:50|323.77|320.87|323.56|320.66|323.77|320.87|323.52|320.62|18
1647795960000|2022-03-20 17:06:00|323.55|320.65|323.34|320.44|323.56|320.66|323.33|320.43|28
1647795970000|2022-03-20 17:06:10|323.33|320.43|323.27|320.37|323.33|320.43|323.26|320.36|17
1647795980000|2022-03-20 17:06:20|323.28|320.38|323.25|320.35|323.29|320.39|323.23|320.33|12
1647795990000|2022-03-20 17:06:30|323.26|320.36|323.15|320.25|323.26|320.36|323.14|320.24|24
1647796000000|2022-03-20 17:06:40|323.16|320.26|323.14|320.24|323.19|320.29|323.13|320.23|13
1647796010000|2022-03-20 17:06:50|323.11|320.21|323.2|320.3|323.27|320.37|323.11|320.21|23
1647796020000|2022-03-20 17:07:00|323.21|320.31|323.12|320.22|323.21|320.31|323.11|320.21|16
1647796030000|2022-03-20 17:07:10|323.11|320.21|323|320.1|323.12|320.22|323|320.1|17
1647796040000|2022-03-20 17:07:20|323.06|320.16|323|320.1|323.06|320.16|322.98|320.08|16
1647796050000|2022-03-20 17:07:30|322.99|320.09|323.03|320.13|323.04|320.14|322.95|320.05|22
1647796060000|2022-03-20 17:07:40|323.06|320.16|323.18|320.28|323.22|320.32|323.06|320.16|27
1647796070000|2022-03-20 17:07:50|323.17|320.27|323.1|320.2|323.17|320.27|323.04|320.14|18
1647796080000|2022-03-20 17:08:00|323.12|320.22|322.78|319.88|323.13|320.23|322.78|319.88|11
1647796090000|2022-03-20 17:08:10|322.84|319.94|322.66|319.76|322.84|319.94|322.66|319.76|20
1647796100000|2022-03-20 17:08:20|322.64|319.74|322.56|319.66|322.64|319.74|322.54|319.64|19
1647796110000|2022-03-20 17:08:30|322.53|319.63|322.67|319.77|322.84|319.94|322.53|319.63|22
1647796120000|2022-03-20 17:08:40|322.66|319.76|322.67|319.77|322.68|319.78|322.59|319.69|27
1647796130000|2022-03-20 17:08:50|322.68|319.78|322.68|319.78|322.73|319.83|322.67|319.77|18
1647796140000|2022-03-20 17:09:00|322.69|319.79|322.69|319.79|322.71|319.81|322.68|319.78|11
1647796150000|2022-03-20 17:09:10|322.67|319.77|322.78|319.88|322.79|319.89|322.67|319.77|17
1647796160000|2022-03-20 17:09:20|322.75|319.85|322.78|319.88|322.79|319.89|322.75|319.85|3
1647796170000|2022-03-20 17:09:30|322.79|319.89|322.84|319.94|322.85|319.95|322.79|319.89|7
1647796180000|2022-03-20 17:09:40|322.81|319.91|322.86|319.96|322.86|319.96|322.79|319.89|18
1647796190000|2022-03-20 17:09:50|322.87|319.97|323.21|320.31|323.21|320.31|322.87|319.97|14
1647796200000|2022-03-20 17:10:00|323.28|320.38|323.33|320.43|323.35|320.45|323.28|320.38|17
1647796210000|2022-03-20 17:10:10|323.35|320.45|323.51|320.61|323.53|320.63|323.35|320.45|17
1647796220000|2022-03-20 17:10:20|323.52|320.62|323.58|320.68|323.71|320.81|323.52|320.62|16
1647796230000|2022-03-20 17:10:30|323.59|320.69|323.56|320.66|323.6|320.7|323.56|320.66|21
1647796240000|2022-03-20 17:10:40|323.55|320.65|323.55|320.65|323.58|320.68|323.54|320.64|12
1647796250000|2022-03-20 17:10:50|323.54|320.64|323.42|320.52|323.54|320.64|323.42|320.52|13
1647796260000|2022-03-20 17:11:00|323.43|320.53|323.39|320.49|323.43|320.53|323.26|320.36|24
1647796270000|2022-03-20 17:11:10|323.38|320.48|323.4|320.5|323.41|320.51|323.38|320.48|4
1647796280000|2022-03-20 17:11:20|323.41|320.51|323.26|320.36|323.41|320.51|323.26|320.36|22
1647796290000|2022-03-20 17:11:30|323.29|320.39|323.3|320.4|323.3|320.4|323.27|320.37|17
1647796300000|2022-03-20 17:11:40|323.29|320.39|323.28|320.38|323.31|320.41|323.28|320.38|14
1647796310000|2022-03-20 17:11:50|323.31|320.41|323.33|320.43|323.33|320.43|323.27|320.37|17
1647796320000|2022-03-20 17:12:00|323.34|320.44|323.36|320.46|323.37|320.47|323.34|320.44|13
1647796330000|2022-03-20 17:12:10|323.37|320.47|323.38|320.48|323.38|320.48|323.34|320.44|14
1647796340000|2022-03-20 17:12:20|323.39|320.49|323.65|320.75|323.65|320.75|323.39|320.49|14
1647796350000|2022-03-20 17:12:30|323.71|320.81|323.81|320.91|323.84|320.94|323.71|320.81|21
1647796360000|2022-03-20 17:12:40|323.8|320.9|323.7|320.8|323.82|320.92|323.68|320.78|15
1647796370000|2022-03-20 17:12:50|323.71|320.81|323.69|320.79|323.71|320.81|323.67|320.77|10
1647796380000|2022-03-20 17:13:00|323.67|320.77|323.69|320.79|323.71|320.81|323.67|320.77|16
1647796390000|2022-03-20 17:13:10|323.68|320.78|323.58|320.68|323.68|320.78|323.56|320.66|22
1647796400000|2022-03-20 17:13:20|323.59|320.69|323.46|320.56|323.59|320.69|323.46|320.56|13
1647796410000|2022-03-20 17:13:30|323.43|320.53|323.39|320.49|323.43|320.53|323.36|320.46|14
1647796420000|2022-03-20 17:13:40|323.38|320.48|323.4|320.5|323.42|320.52|323.29|320.39|19
1647796430000|2022-03-20 17:13:50|323.43|320.53|323.57|320.67|323.57|320.67|323.43|320.53|21
1647796440000|2022-03-20 17:14:00|323.59|320.69|323.51|320.61|323.59|320.69|323.51|320.61|11
1647796450000|2022-03-20 17:14:10|323.53|320.63|323.45|320.55|323.53|320.63|323.43|320.53|18
1647796460000|2022-03-20 17:14:20|323.44|320.54|323.42|320.52|323.47|320.57|323.42|320.52|18
1647796470000|2022-03-20 17:14:30|323.44|320.54|323.61|320.71|323.63|320.73|323.44|320.54|24
1647796480000|2022-03-20 17:14:40|323.62|320.72|323.51|320.61|323.67|320.77|323.5|320.6|19
1647796490000|2022-03-20 17:14:50|323.5|320.6|323.34|320.44|323.52|320.62|323.33|320.43|17
1647796500000|2022-03-20 17:15:00|323.33|320.43|323.34|320.44|323.41|320.51|323.32|320.42|18
1647796510000|2022-03-20 17:15:10|323.35|320.45|323.37|320.47|323.4|320.5|323.35|320.45|12
1647796520000|2022-03-20 17:15:20|323.38|320.48|323.33|320.43|323.4|320.5|323.32|320.42|17
1647796530000|2022-03-20 17:15:30|323.32|320.42|323.5|320.6|323.5|320.6|323.32|320.42|21
1647796540000|2022-03-20 17:15:40|323.48|320.58|323.49|320.59|323.51|320.61|323.45|320.55|10
1647796550000|2022-03-20 17:15:50|323.48|320.58|323.43|320.53|323.48|320.58|323.41|320.51|8
1647796560000|2022-03-20 17:16:00|323.41|320.51|323.5|320.6|323.5|320.6|323.35|320.45|17
1647796570000|2022-03-20 17:16:10|323.52|320.62|323.37|320.47|323.52|320.62|323.33|320.43|20
1647796580000|2022-03-20 17:16:20|323.38|320.48|323.45|320.55|323.46|320.56|323.38|320.48|16
1647796590000|2022-03-20 17:16:30|323.46|320.56|323.36|320.46|323.47|320.57|323.34|320.44|17
1647796600000|2022-03-20 17:16:40|323.35|320.45|323.39|320.49|323.4|320.5|323.35|320.45|10
1647796610000|2022-03-20 17:16:50|323.36|320.46|323.4|320.5|323.41|320.51|323.36|320.46|4
1647796620000|2022-03-20 17:17:00|323.37|320.47|323.48|320.58|323.49|320.59|323.37|320.47|15
1647796630000|2022-03-20 17:17:10|323.49|320.59|323.51|320.61|323.52|320.62|323.47|320.57|14
1647796640000|2022-03-20 17:17:20|323.48|320.58|323.42|320.52|323.51|320.61|323.42|320.52|10
1647796650000|2022-03-20 17:17:30|323.39|320.49|323.41|320.51|323.43|320.53|323.39|320.49|9
1647796660000|2022-03-20 17:17:40|323.42|320.52|323.39|320.49|323.45|320.55|323.39|320.49|15
1647796670000|2022-03-20 17:17:50|323.4|320.5|323.43|320.53|323.45|320.55|323.4|320.5|15
1647796680000|2022-03-20 17:18:00|323.42|320.52|323.46|320.56|323.46|320.56|323.4|320.5|9
1647796690000|2022-03-20 17:18:10|323.47|320.57|323.47|320.57|323.47|320.57|323.43|320.53|15
1647796700000|2022-03-20 17:18:20|323.48|320.58|323.38|320.48|323.55|320.65|323.38|320.48|19
1647796710000|2022-03-20 17:18:30|323.39|320.49|323.35|320.45|323.4|320.5|323.34|320.44|21
1647796720000|2022-03-20 17:18:40|323.34|320.44|323.35|320.45|323.39|320.49|323.33|320.43|16
1647796730000|2022-03-20 17:18:50|323.36|320.46|323.36|320.46|323.38|320.48|323.34|320.44|12
1647796740000|2022-03-20 17:19:00|323.37|320.47|323.4|320.5|323.4|320.5|323.36|320.46|15
1647796750000|2022-03-20 17:19:10|323.39|320.49|323.21|320.31|323.39|320.49|323.21|320.31|17
1647796760000|2022-03-20 17:19:20|323.2|320.3|323.06|320.16|323.2|320.3|323.04|320.14|19
1647796770000|2022-03-20 17:19:30|323.05|320.15|322.94|320.04|323.05|320.15|322.94|320.04|21
1647796780000|2022-03-20 17:19:40|322.93|320.03|322.92|320.02|322.96|320.06|322.91|320.01|11
1647796790000|2022-03-20 17:19:50|322.91|320.01|322.94|320.04|322.95|320.05|322.9|320|11
1647796800000|2022-03-20 17:20:00|322.93|320.03|322.88|319.98|322.93|320.03|322.86|319.96|17
1647796810000|2022-03-20 17:20:10|322.87|319.97|322.8|319.9|322.88|319.98|322.75|319.85|15
1647796820000|2022-03-20 17:20:20|322.75|319.85|322.73|319.83|322.85|319.95|322.71|319.81|22
1647796830000|2022-03-20 17:20:30|322.72|319.82|322.74|319.84|322.8|319.9|322.72|319.82|21
1647796840000|2022-03-20 17:20:40|322.73|319.83|322.64|319.74|322.73|319.83|322.64|319.74|22
1647796850000|2022-03-20 17:20:50|322.71|319.81|322.63|319.73|322.71|319.81|322.63|319.73|22
1647796860000|2022-03-20 17:21:00|322.62|319.72|322.67|319.77|322.68|319.78|322.62|319.72|20
1647796870000|2022-03-20 17:21:10|322.71|319.81|322.75|319.85|322.77|319.87|322.71|319.81|10
1647796880000|2022-03-20 17:21:20|322.76|319.86|322.63|319.73|322.76|319.86|322.62|319.72|16
1647796890000|2022-03-20 17:21:30|322.62|319.72|322.59|319.69|322.62|319.72|322.58|319.68|13
1647796900000|2022-03-20 17:21:40|322.58|319.68|322.49|319.59|322.6|319.7|322.49|319.59|14
1647796910000|2022-03-20 17:21:50|322.5|319.6|322.43|319.53|322.52|319.62|322.38|319.48|17
1647796920000|2022-03-20 17:22:00|322.41|319.51|322.35|319.45|322.45|319.55|322.32|319.42|27
1647796930000|2022-03-20 17:22:10|322.34|319.44|322.39|319.49|322.4|319.5|322.33|319.43|23
1647796940000|2022-03-20 17:22:20|322.38|319.48|322.43|319.53|322.44|319.54|322.38|319.48|11
1647796950000|2022-03-20 17:22:30|322.46|319.56|322.4|319.5|322.46|319.56|322.39|319.49|11
1647796960000|2022-03-20 17:22:40|322.39|319.49|322.43|319.53|322.45|319.55|322.39|319.49|10
1647796970000|2022-03-20 17:22:50|322.45|319.55|322.42|319.52|322.45|319.55|322.4|319.5|17
1647796980000|2022-03-20 17:23:00|322.45|319.55|322.42|319.52|322.47|319.57|322.41|319.51|17
1647796990000|2022-03-20 17:23:10|322.43|319.53|322.2|319.3|322.43|319.53|322.19|319.29|24
1647797000000|2022-03-20 17:23:20|322.19|319.29|322.29|319.39|322.3|319.4|322.19|319.29|18
1647797010000|2022-03-20 17:23:30|322.3|319.4|322.26|319.36|322.31|319.41|322.24|319.34|14
1647797020000|2022-03-20 17:23:40|322.25|319.35|322.24|319.34|322.3|319.4|322.22|319.32|17
1647797030000|2022-03-20 17:23:50|322.28|319.38|322.32|319.42|322.32|319.42|322.26|319.36|16
1647797040000|2022-03-20 17:24:00|322.28|319.38|322.31|319.41|322.32|319.42|322.27|319.37|17
1647797050000|2022-03-20 17:24:10|322.33|319.43|322.53|319.63|322.6|319.7|322.33|319.43|25
1647797060000|2022-03-20 17:24:20|322.52|319.62|322.49|319.59|322.53|319.63|322.47|319.57|16
1647797070000|2022-03-20 17:24:30|322.5|319.6|322.46|319.56|322.53|319.63|322.46|319.56|10
1647797080000|2022-03-20 17:24:40|322.52|319.62|322.33|319.43|322.52|319.62|322.29|319.39|16
1647797090000|2022-03-20 17:24:50|322.32|319.42|322.29|319.39|322.33|319.43|322.26|319.36|19
1647797100000|2022-03-20 17:25:00|322.28|319.38|322.28|319.38|322.31|319.41|322.25|319.35|17
1647797110000|2022-03-20 17:25:10|322.27|319.37|322.26|319.36|322.27|319.37|322.25|319.35|6
1647797120000|2022-03-20 17:25:20|322.24|319.34|322.25|319.35|322.26|319.36|322.23|319.33|13
1647797130000|2022-03-20 17:25:30|322.24|319.34|322.15|319.25|322.24|319.34|322.12|319.22|19
1647797140000|2022-03-20 17:25:40|322.14|319.24|322.1|319.2|322.19|319.29|322.1|319.2|16
1647797150000|2022-03-20 17:25:50|322.12|319.22|322|319.1|322.12|319.22|322|319.1|16
1647797160000|2022-03-20 17:26:00|322.01|319.11|322.04|319.14|322.07|319.17|322|319.1|14
1647797170000|2022-03-20 17:26:10|322.03|319.13|321.98|319.08|322.03|319.13|321.96|319.06|16
1647797180000|2022-03-20 17:26:20|321.97|319.07|321.97|319.07|321.98|319.08|321.96|319.06|17
1647797190000|2022-03-20 17:26:30|321.98|319.08|321.88|318.98|322|319.1|321.88|318.98|25
1647797200000|2022-03-20 17:26:40|321.89|318.99|321.95|319.05|322.06|319.16|321.88|318.98|24
1647797210000|2022-03-20 17:26:50|321.99|319.09|322.06|319.16|322.08|319.18|321.99|319.09|18
1647797220000|2022-03-20 17:27:00|322.04|319.14|322.05|319.15|322.07|319.17|322.03|319.13|14
1647797230000|2022-03-20 17:27:10|322.07|319.17|322.14|319.24|322.17|319.27|322.06|319.16|20
1647797240000|2022-03-20 17:27:20|322.13|319.23|322.11|319.21|322.15|319.25|322.08|319.18|15
1647797250000|2022-03-20 17:27:30|322.12|319.22|322.18|319.28|322.18|319.28|322.1|319.2|13
1647797260000|2022-03-20 17:27:40|322.16|319.26|322.17|319.27|322.22|319.32|322.16|319.26|15
1647797270000|2022-03-20 17:27:50|322.21|319.31|322.14|319.24|322.29|319.39|322.14|319.24|28
1647797280000|2022-03-20 17:28:00|322.15|319.25|322.14|319.24|322.15|319.25|322.13|319.23|6
1647797290000|2022-03-20 17:28:10|322.17|319.27|322.22|319.32|322.26|319.36|322.14|319.24|16
1647797300000|2022-03-20 17:28:20|322.21|319.31|322.18|319.28|322.22|319.32|322.13|319.23|15
1647797310000|2022-03-20 17:28:30|322.17|319.27|322.2|319.3|322.23|319.33|322.15|319.25|13
1647797320000|2022-03-20 17:28:40|322.21|319.31|322.2|319.3|322.21|319.31|322.14|319.24|14
1647797330000|2022-03-20 17:28:50|322.18|319.28|321.98|319.08|322.2|319.3|321.98|319.08|26
1647797340000|2022-03-20 17:29:00|321.97|319.07|321.95|319.05|321.97|319.07|321.94|319.04|12
1647797350000|2022-03-20 17:29:10|321.99|319.09|321.58|318.68|321.99|319.09|321.58|318.68|27
1647797360000|2022-03-20 17:29:20|321.59|318.69|321.49|318.59|321.63|318.73|321.47|318.57|28
1647797370000|2022-03-20 17:29:30|321.48|318.58|321.64|318.74|321.65|318.75|321.46|318.56|28
1647797380000|2022-03-20 17:29:40|321.7|318.8|321.66|318.76|321.74|318.84|321.63|318.73|20
1647797390000|2022-03-20 17:29:50|321.65|318.75|321.65|318.75|321.71|318.81|321.65|318.75|15
1647797400000|2022-03-20 17:30:00|321.64|318.74|321.55|318.65|321.66|318.76|321.53|318.63|25
1647797410000|2022-03-20 17:30:10|321.54|318.64|321.4|318.5|321.54|318.64|321.4|318.5|21
1647797420000|2022-03-20 17:30:20|321.39|318.49|321.43|318.53|321.44|318.54|321.38|318.48|19
1647797430000|2022-03-20 17:30:30|321.42|318.52|321.38|318.48|321.43|318.53|321.37|318.47|17
1647797440000|2022-03-20 17:30:40|321.41|318.51|321.27|318.37|321.41|318.51|321.27|318.37|12
1647797450000|2022-03-20 17:30:50|321.26|318.36|321.27|318.37|321.3|318.4|321.26|318.36|10
1647797460000|2022-03-20 17:31:00|321.19|318.29|321.17|318.27|321.22|318.32|321.17|318.27|10
1647797480000|2022-03-20 17:31:20|321.15|318.25|321.04|318.14|321.15|318.25|321.04|318.14|13
1647797490000|2022-03-20 17:31:30|321.05|318.15|321.15|318.25|321.17|318.27|321.04|318.14|23
1647797500000|2022-03-20 17:31:40|321.16|318.26|321.16|318.26|321.16|318.26|321.12|318.22|17
1647797510000|2022-03-20 17:31:50|321.15|318.25|320.99|318.09|321.18|318.28|320.99|318.09|28
1647797520000|2022-03-20 17:32:00|321|318.1|321.18|318.28|321.18|318.28|320.94|318.04|27
1647797530000|2022-03-20 17:32:10|321.19|318.29|321.21|318.31|321.25|318.35|321.17|318.27|22
1647797540000|2022-03-20 17:32:20|321.2|318.3|321.02|318.12|321.2|318.3|321.01|318.11|21
1647797550000|2022-03-20 17:32:30|321|318.1|321.07|318.17|321.07|318.17|320.88|317.98|21
1647797560000|2022-03-20 17:32:40|321.1|318.2|321.17|318.27|321.21|318.31|321.1|318.2|20
1647797570000|2022-03-20 17:32:50|321.15|318.25|321.01|318.11|321.15|318.25|321|318.1|17
1647797580000|2022-03-20 17:33:00|321.02|318.12|321.03|318.13|321.05|318.15|321|318.1|15
1647797590000|2022-03-20 17:33:10|320.99|318.09|320.98|318.08|321.01|318.11|320.96|318.06|16
1647797600000|2022-03-20 17:33:20|320.99|318.09|320.99|318.09|321|318.1|320.98|318.08|8
1647797610000|2022-03-20 17:33:30|320.98|318.08|320.96|318.06|320.99|318.09|320.96|318.06|7
1647797620000|2022-03-20 17:33:40|320.95|318.05|320.88|317.98|320.95|318.05|320.88|317.98|14
1647797630000|2022-03-20 17:33:50|320.9|318|320.87|317.97|320.9|318|320.87|317.97|14
1647797640000|2022-03-20 17:34:00|320.89|317.99|320.71|317.81|320.89|317.99|320.71|317.81|17
1647797650000|2022-03-20 17:34:10|320.72|317.82|320.76|317.86|320.76|317.86|320.72|317.82|16
1647797660000|2022-03-20 17:34:20|320.8|317.9|320.74|317.84|320.8|317.9|320.73|317.83|19
1647797670000|2022-03-20 17:34:30|320.72|317.82|320.67|317.77|320.72|317.82|320.65|317.75|19
1647797680000|2022-03-20 17:34:40|320.66|317.76|320.65|317.75|320.67|317.77|320.64|317.74|15
1647797690000|2022-03-20 17:34:50|320.66|317.76|320.46|317.56|320.66|317.76|320.41|317.51|23
1647797700000|2022-03-20 17:35:00|320.5|317.6|320.57|317.67|320.57|317.67|320.5|317.6|12
1647797710000|2022-03-20 17:35:10|320.58|317.68|320.7|317.8|320.72|317.82|320.57|317.67|17
1647797720000|2022-03-20 17:35:20|320.71|317.81|320.47|317.57|320.71|317.81|320.46|317.56|21
1647797730000|2022-03-20 17:35:30|320.44|317.54|320.58|317.68|320.58|317.68|320.42|317.52|19
1647797740000|2022-03-20 17:35:40|320.61|317.71|320.49|317.59|320.7|317.8|320.49|317.59|28
1647797750000|2022-03-20 17:35:50|320.45|317.55|320.45|317.55|320.48|317.58|320.42|317.52|21
1647797760000|2022-03-20 17:36:00|320.44|317.54|320.56|317.66|320.56|317.66|320.44|317.54|21
1647797770000|2022-03-20 17:36:10|320.58|317.68|320.63|317.73|320.69|317.79|320.55|317.65|19
1647797780000|2022-03-20 17:36:20|320.65|317.75|320.56|317.66|320.65|317.75|320.52|317.62|23
1647797790000|2022-03-20 17:36:30|320.55|317.65|320.6|317.7|320.6|317.7|320.55|317.65|9
1647797800000|2022-03-20 17:36:40|320.61|317.71|320.54|317.64|320.61|317.71|320.53|317.63|18
1647797810000|2022-03-20 17:36:50|320.55|317.65|320.5|317.6|320.56|317.66|320.49|317.59|20
1647797820000|2022-03-20 17:37:00|320.51|317.61|320.47|317.57|320.52|317.62|320.47|317.57|13
1647797830000|2022-03-20 17:37:10|320.46|317.56|320.43|317.53|320.47|317.57|320.43|317.53|11
1647797840000|2022-03-20 17:37:20|320.41|317.51|320.41|317.51|320.42|317.52|320.41|317.51|3
1647797850000|2022-03-20 17:37:30|320.4|317.5|320.25|317.35|320.4|317.5|320.24|317.34|20
1647797860000|2022-03-20 17:37:40|320.26|317.36|320.31|317.41|320.35|317.45|320.24|317.34|21
1647797870000|2022-03-20 17:37:50|320.32|317.42|320.31|317.41|320.35|317.45|320.31|317.41|6
1647797880000|2022-03-20 17:38:00|320.3|317.4|320.28|317.38|320.31|317.41|320.27|317.37|16
1647797890000|2022-03-20 17:38:10|320.27|317.37|320.24|317.34|320.29|317.39|320.23|317.33|16
1647797900000|2022-03-20 17:38:20|320.23|317.33|320.06|317.16|320.23|317.33|320.03|317.13|26
1647797910000|2022-03-20 17:38:30|320.07|317.17|319.97|317.07|320.08|317.18|319.97|317.07|14
1647797920000|2022-03-20 17:38:40|319.96|317.06|319.93|317.03|319.96|317.06|319.93|317.03|6
1647797930000|2022-03-20 17:38:50|319.92|317.02|319.96|317.06|319.96|317.06|319.91|317.01|12
1647797940000|2022-03-20 17:39:00|319.95|317.05|319.87|316.97|319.97|317.07|319.87|316.97|20
1647797950000|2022-03-20 17:39:10|319.85|316.95|319.56|316.66|319.85|316.95|319.51|316.61|24
1647797960000|2022-03-20 17:39:20|319.55|316.65|319.42|316.52|319.55|316.65|319.3|316.4|31
1647797970000|2022-03-20 17:39:30|319.47|316.57|319.37|316.47|319.47|316.57|319.22|316.32|31
1647797980000|2022-03-20 17:39:40|319.38|316.48|319.08|316.18|319.4|316.5|319.08|316.18|29
1647797990000|2022-03-20 17:39:50|319.07|316.17|318.87|315.97|319.07|316.17|318.85|315.95|25
1647798000000|2022-03-20 17:40:00|318.96|316.06|318.12|315.22|318.96|316.06|318.12|315.22|33
1647798010000|2022-03-20 17:40:10|318.09|315.19|317.79|314.89|318.13|315.23|317.79|314.89|30
1647798020000|2022-03-20 17:40:20|317.78|314.88|317.43|314.53|317.78|314.88|317.42|314.52|31
1647798030000|2022-03-20 17:40:30|317.42|314.52|317.48|314.58|317.48|314.58|317.13|314.23|28
1647798040000|2022-03-20 17:40:40|317.5|314.6|318.64|315.74|318.64|315.74|317.46|314.56|33
1647798050000|2022-03-20 17:40:50|318.68|315.78|319.29|316.39|319.4|316.5|318.68|315.78|33
1647798060000|2022-03-20 17:41:00|319.23|316.33|319.22|316.32|319.49|316.59|319.18|316.28|30
1647798070000|2022-03-20 17:41:10|319.19|316.29|319.66|316.76|319.69|316.79|319.19|316.29|35
1647798080000|2022-03-20 17:41:20|319.65|316.75|319.44|316.54|319.65|316.75|319.3|316.4|27
1647798090000|2022-03-20 17:41:30|319.45|316.55|319.39|316.49|319.77|316.87|319.39|316.49|26
1647798100000|2022-03-20 17:41:40|319.38|316.48|319.5|316.6|319.52|316.62|319.31|316.41|26
1647798110000|2022-03-20 17:41:50|319.52|316.62|319.12|316.22|319.52|316.62|319.12|316.22|32
1647798120000|2022-03-20 17:42:00|319.08|316.18|318.84|315.94|319.08|316.18|318.77|315.87|34
1647798130000|2022-03-20 17:42:10|318.83|315.93|318.87|315.97|318.87|315.97|318.55|315.65|35
1647798140000|2022-03-20 17:42:20|318.85|315.95|318.74|315.84|318.92|316.02|318.7|315.8|32
1647798150000|2022-03-20 17:42:30|318.71|315.81|318.91|316.01|318.91|316.01|318.62|315.72|26
1647798160000|2022-03-20 17:42:40|318.92|316.02|318.87|315.97|318.93|316.03|318.82|315.92|21
1647798170000|2022-03-20 17:42:50|318.88|315.98|318.85|315.95|318.9|316|318.82|315.92|23
1647798180000|2022-03-20 17:43:00|318.84|315.94|318.84|315.94|318.86|315.96|318.83|315.93|12
1647798190000|2022-03-20 17:43:10|318.83|315.93|318.76|315.86|318.83|315.93|318.73|315.83|22
1647798200000|2022-03-20 17:43:20|318.75|315.85|319.06|316.16|319.06|316.16|318.75|315.85|27
1647798210000|2022-03-20 17:43:30|319.1|316.2|319.02|316.12|319.21|316.31|319.02|316.12|26
1647798220000|2022-03-20 17:43:40|319.03|316.13|318.87|315.97|319.04|316.14|318.81|315.91|21
1647798230000|2022-03-20 17:43:50|318.88|315.98|319.08|316.18|319.08|316.18|318.85|315.95|31
1647798240000|2022-03-20 17:44:00|319.07|316.17|319.1|316.2|319.14|316.24|319.05|316.15|15
1647798250000|2022-03-20 17:44:10|319.11|316.21|318.86|315.96|319.27|316.37|318.8|315.9|30
1647798260000|2022-03-20 17:44:20|318.89|315.99|318.96|316.06|319.02|316.12|318.88|315.98|27
1647798270000|2022-03-20 17:44:30|318.95|316.05|319.27|316.37|319.27|316.37|318.95|316.05|22
1647798280000|2022-03-20 17:44:40|319.26|316.36|319.46|316.56|319.46|316.56|319.26|316.36|19
1647798290000|2022-03-20 17:44:50|319.47|316.57|320.04|317.14|320.06|317.16|319.45|316.55|26
1647798300000|2022-03-20 17:45:00|320.05|317.15|320.07|317.17|320.19|317.29|320.05|317.15|32
1647798310000|2022-03-20 17:45:10|320.06|317.16|319.81|316.91|320.06|317.16|319.81|316.91|29
1647798320000|2022-03-20 17:45:20|319.8|316.9|319.63|316.73|319.82|316.92|319.63|316.73|26
1647798330000|2022-03-20 17:45:30|319.6|316.7|319.64|316.74|319.66|316.76|319.52|316.62|28
1647798340000|2022-03-20 17:45:40|319.65|316.75|319.63|316.73|319.77|316.87|319.58|316.68|24
1647798350000|2022-03-20 17:45:50|319.65|316.75|319.56|316.66|319.65|316.75|319.56|316.66|14
1647798360000|2022-03-20 17:46:00|319.57|316.67|319.17|316.27|319.57|316.67|319.17|316.27|22
1647798370000|2022-03-20 17:46:10|319.11|316.21|318.78|315.88|319.13|316.23|318.78|315.88|32
1647798380000|2022-03-20 17:46:20|318.76|315.86|319.19|316.29|319.19|316.29|318.71|315.81|26
1647798390000|2022-03-20 17:46:30|319.21|316.31|319.23|316.33|319.24|316.34|319.16|316.26|21
1647798400000|2022-03-20 17:46:40|319.24|316.34|319.13|316.23|319.24|316.34|319.12|316.22|22
1647798410000|2022-03-20 17:46:50|319.12|316.22|319.22|316.32|319.23|316.33|319.12|316.22|19
1647798420000|2022-03-20 17:47:00|319.2|316.3|319.25|316.35|319.26|316.36|319.2|316.3|13
1647798430000|2022-03-20 17:47:10|319.24|316.34|319.33|316.43|319.34|316.44|319.24|316.34|17
1647798440000|2022-03-20 17:47:20|319.32|316.42|319.3|316.4|319.33|316.43|319.3|316.4|19
1647798450000|2022-03-20 17:47:30|319.31|316.41|319.35|316.45|319.35|316.45|319.29|316.39|16
1647798460000|2022-03-20 17:47:40|319.34|316.44|319.24|316.34|319.34|316.44|319.24|316.34|11
1647798470000|2022-03-20 17:47:50|319.25|316.35|319.26|316.36|319.27|316.37|319.22|316.32|13
1647798480000|2022-03-20 17:48:00|319.28|316.38|319.27|316.37|319.3|316.4|319.26|316.36|18
1647798490000|2022-03-20 17:48:10|319.26|316.36|319.21|316.31|319.27|316.37|319.19|316.29|16
1647798500000|2022-03-20 17:48:20|319.22|316.32|319.2|316.3|319.23|316.33|319.2|316.3|11
1647798510000|2022-03-20 17:48:30|319.21|316.31|319.05|316.15|319.21|316.31|319.04|316.14|18
1647798520000|2022-03-20 17:48:40|319.03|316.13|318.61|315.71|319.03|316.13|318.61|315.71|23
1647798530000|2022-03-20 17:48:50|318.62|315.72|318.87|315.97|318.91|316.01|318.62|315.72|29
1647798540000|2022-03-20 17:49:00|318.86|315.96|318.77|315.87|318.92|316.02|318.74|315.84|24
1647798550000|2022-03-20 17:49:10|318.8|315.9|318.93|316.03|318.95|316.05|318.8|315.9|24
1647798560000|2022-03-20 17:49:20|318.94|316.04|318.83|315.93|318.94|316.04|318.83|315.93|13
1647798570000|2022-03-20 17:49:30|318.82|315.92|318.98|316.08|318.98|316.08|318.81|315.91|17
1647798580000|2022-03-20 17:49:40|318.97|316.07|318.87|315.97|318.97|316.07|318.87|315.97|15
1647798590000|2022-03-20 17:49:50|318.84|315.94|318.75|315.85|318.85|315.95|318.74|315.84|12
1647798600000|2022-03-20 17:50:00|318.77|315.87|318.71|315.81|318.81|315.91|318.71|315.81|22
1647798610000|2022-03-20 17:50:10|318.7|315.8|318.61|315.71|318.73|315.83|318.61|315.71|18
1647798620000|2022-03-20 17:50:20|318.6|315.7|318.54|315.64|318.65|315.75|318.54|315.64|19
1647798630000|2022-03-20 17:50:30|318.53|315.63|318.61|315.71|318.63|315.73|318.5|315.6|25
1647798640000|2022-03-20 17:50:40|318.6|315.7|318.47|315.57|318.6|315.7|318.43|315.53|24
1647798650000|2022-03-20 17:50:50|318.46|315.56|318.46|315.56|318.51|315.61|318.43|315.53|26
1647798660000|2022-03-20 17:51:00|318.47|315.57|318.06|315.16|318.48|315.58|318.02|315.12|17
1647798670000|2022-03-20 17:51:10|318.07|315.17|317.92|315.02|318.07|315.17|317.88|314.98|21
1647798680000|2022-03-20 17:51:20|317.9|315|318.23|315.33|318.26|315.36|317.9|315|25
1647798690000|2022-03-20 17:51:30|318.22|315.32|318.41|315.51|318.44|315.54|318.21|315.31|22
1647798700000|2022-03-20 17:51:40|318.42|315.52|318.42|315.52|318.43|315.53|318.38|315.48|18
1647798710000|2022-03-20 17:51:50|318.41|315.51|318.45|315.55|318.48|315.58|318.41|315.51|8
1647798720000|2022-03-20 17:52:00|318.49|315.59|318.43|315.53|318.49|315.59|318.42|315.52|12
1647798730000|2022-03-20 17:52:10|318.44|315.54|318.31|315.41|318.47|315.57|318.31|315.41|21
1647798740000|2022-03-20 17:52:20|318.29|315.39|318.22|315.32|318.29|315.39|318.22|315.32|21
1647798750000|2022-03-20 17:52:30|318.21|315.31|318.02|315.12|318.22|315.32|318.01|315.11|27
1647798760000|2022-03-20 17:52:40|318.03|315.13|318.12|315.22|318.17|315.27|318.01|315.11|25
1647798770000|2022-03-20 17:52:50|318.16|315.26|318.11|315.21|318.16|315.26|318.1|315.2|11
1647798780000|2022-03-20 17:53:00|318.07|315.17|318.05|315.15|318.1|315.2|318.05|315.15|13
1647798790000|2022-03-20 17:53:10|318.07|315.17|317.91|315.01|318.08|315.18|317.91|315.01|19
1647798800000|2022-03-20 17:53:20|317.93|315.03|317.81|314.91|317.93|315.03|317.81|314.91|11
1647798810000|2022-03-20 17:53:30|317.83|314.93|317.87|314.97|317.87|314.97|317.81|314.91|14
1647798820000|2022-03-20 17:53:40|317.88|314.98|318.03|315.13|318.04|315.14|317.88|314.98|22
1647798830000|2022-03-20 17:53:50|318.02|315.12|318.03|315.13|318.07|315.17|318.01|315.11|19
1647798840000|2022-03-20 17:54:00|318.06|315.16|317.92|315.02|318.06|315.16|317.92|315.02|17
1647798850000|2022-03-20 17:54:10|317.91|315.01|317.94|315.04|317.98|315.08|317.91|315.01|16
1647798860000|2022-03-20 17:54:20|317.95|315.05|317.96|315.06|317.97|315.07|317.92|315.02|11
1647798870000|2022-03-20 17:54:30|317.95|315.05|317.83|314.93|317.95|315.05|317.8|314.9|17
1647798880000|2022-03-20 17:54:40|317.86|314.96|317.92|315.02|317.93|315.03|317.86|314.96|19
1647798890000|2022-03-20 17:54:50|317.91|315.01|318.06|315.16|318.07|315.17|317.89|314.99|22
1647798900000|2022-03-20 17:55:00|318.04|315.14|317.93|315.03|318.04|315.14|317.93|315.03|20
1647798910000|2022-03-20 17:55:10|317.94|315.04|317.69|314.79|317.94|315.04|317.69|314.79|23
1647798920000|2022-03-20 17:55:20|317.67|314.77|317.81|314.91|317.81|314.91|317.6|314.7|21
1647798930000|2022-03-20 17:55:30|317.8|314.9|317.74|314.84|317.8|314.9|317.72|314.82|26
1647798940000|2022-03-20 17:55:40|317.73|314.83|317.81|314.91|317.82|314.92|317.71|314.81|19
1647798950000|2022-03-20 17:55:50|317.82|314.92|318.73|315.83|318.74|315.84|317.8|314.9|32
1647798960000|2022-03-20 17:56:00|318.72|315.82|318.67|315.77|318.75|315.85|318.56|315.66|26
1647798970000|2022-03-20 17:56:10|318.68|315.78|318.78|315.88|318.98|316.08|318.68|315.78|35
1647798980000|2022-03-20 17:56:20|318.79|315.89|318.85|315.95|318.86|315.96|318.67|315.77|29
1647798990000|2022-03-20 17:56:30|318.86|315.96|318.53|315.63|318.86|315.96|318.5|315.6|32
1647799000000|2022-03-20 17:56:40|318.46|315.56|318.34|315.44|318.48|315.58|318.28|315.38|23
1647799010000|2022-03-20 17:56:50|318.35|315.45|318.29|315.39|318.37|315.47|318.24|315.34|23
1647799020000|2022-03-20 17:57:00|318.3|315.4|318.31|315.41|318.4|315.5|318.3|315.4|13
1647799030000|2022-03-20 17:57:10|318.28|315.38|318.3|315.4|318.3|315.4|318.26|315.36|19
1647799040000|2022-03-20 17:57:20|318.29|315.39|318.29|315.39|318.3|315.4|318.28|315.38|13
1647799050000|2022-03-20 17:57:30|318.28|315.38|318.24|315.34|318.29|315.39|318.2|315.3|23
1647799060000|2022-03-20 17:57:40|318.23|315.33|318.19|315.29|318.24|315.34|318.14|315.24|19
1647799070000|2022-03-20 17:57:50|318.2|315.3|318.22|315.32|318.23|315.33|318.2|315.3|13
1647799080000|2022-03-20 17:58:00|318.23|315.33|318.23|315.33|318.24|315.34|318.22|315.32|11
1647799090000|2022-03-20 17:58:10|318.24|315.34|318.39|315.49|318.44|315.54|318.24|315.34|17
1647799100000|2022-03-20 17:58:20|318.38|315.48|318.47|315.57|318.51|315.61|318.38|315.48|20
1647799110000|2022-03-20 17:58:30|318.46|315.56|318.38|315.48|318.48|315.58|318.37|315.47|16
1647799120000|2022-03-20 17:58:40|318.39|315.49|318.41|315.51|318.41|315.51|318.38|315.48|10
1647799130000|2022-03-20 17:58:50|318.4|315.5|318.41|315.51|318.42|315.52|318.39|315.49|11
1647799140000|2022-03-20 17:59:00|318.39|315.49|318.48|315.58|318.49|315.59|318.39|315.49|10
1647799150000|2022-03-20 17:59:10|318.49|315.59|318.58|315.68|318.58|315.68|318.48|315.58|9
1647799160000|2022-03-20 17:59:20|318.61|315.71|318.61|315.71|318.62|315.72|318.56|315.66|15
1647799170000|2022-03-20 17:59:30|318.6|315.7|318.61|315.71|318.63|315.73|318.6|315.7|11
1647799180000|2022-03-20 17:59:40|318.62|315.72|318.67|315.77|318.67|315.77|318.62|315.72|6
1647799190000|2022-03-20 17:59:50|318.68|315.78|318.89|315.99|318.9|316|318.67|315.77|18
1647799200000|2022-03-20 18:00:00|318.91|316.01|318.62|315.72|318.91|316.01|318.62|315.72|19
1647799210000|2022-03-20 18:00:10|318.61|315.71|318.38|315.48|318.61|315.71|318.38|315.48|27
1647799220000|2022-03-20 18:00:20|318.39|315.49|318.5|315.6|318.5|315.6|318.38|315.48|22
1647799230000|2022-03-20 18:00:30|318.49|315.59|318.4|315.5|318.51|315.61|318.4|315.5|21
1647799240000|2022-03-20 18:00:40|318.41|315.51|318.39|315.49|318.43|315.53|318.39|315.49|8
1647799250000|2022-03-20 18:00:50|318.38|315.48|318.34|315.44|318.4|315.5|318.34|315.44|15
1647799260000|2022-03-20 18:01:00|318.36|315.46|318.28|315.38|318.36|315.46|318.21|315.31|21
1647799270000|2022-03-20 18:01:10|318.27|315.37|318.22|315.32|318.27|315.37|318.21|315.31|19
1647799280000|2022-03-20 18:01:20|318.21|315.31|318.3|315.4|318.3|315.4|318.21|315.31|10
1647799290000|2022-03-20 18:01:30|318.25|315.35|318.32|315.42|318.32|315.42|318.23|315.33|10
1647799300000|2022-03-20 18:01:40|318.33|315.43|318.32|315.42|318.33|315.43|318.31|315.41|5
1647799310000|2022-03-20 18:01:50|318.28|315.38|318.34|315.44|318.34|315.44|318.28|315.38|12
1647799320000|2022-03-20 18:02:00|318.33|315.43|318.34|315.44|318.34|315.44|318.29|315.39|13
1647799330000|2022-03-20 18:02:10|318.33|315.43|318.58|315.68|318.64|315.74|318.33|315.43|18
1647799340000|2022-03-20 18:02:20|318.57|315.67|318.59|315.69|318.6|315.7|318.57|315.67|11
1647799350000|2022-03-20 18:02:30|318.6|315.7|318.61|315.71|318.62|315.72|318.6|315.7|8
1647799360000|2022-03-20 18:02:40|318.64|315.74|318.73|315.83|318.73|315.83|318.64|315.74|8
1647799370000|2022-03-20 18:02:50|318.72|315.82|318.67|315.77|318.74|315.84|318.66|315.76|14
1647799380000|2022-03-20 18:03:00|318.66|315.76|318.65|315.75|318.68|315.78|318.6|315.7|14
1647799390000|2022-03-20 18:03:10|318.68|315.78|318.7|315.8|318.7|315.8|318.65|315.75|15
1647799400000|2022-03-20 18:03:20|318.71|315.81|318.72|315.82|318.73|315.83|318.71|315.81|8
1647799410000|2022-03-20 18:03:30|318.71|315.81|318.78|315.88|318.78|315.88|318.67|315.77|18
1647799420000|2022-03-20 18:03:40|318.79|315.89|319.2|316.3|319.24|316.34|318.79|315.89|32
1647799430000|2022-03-20 18:03:50|319.22|316.32|319.35|316.45|319.36|316.46|319.22|316.32|29
1647799440000|2022-03-20 18:04:00|319.36|316.46|319.38|316.48|319.39|316.49|319.34|316.44|18
1647799450000|2022-03-20 18:04:10|319.37|316.47|319.46|316.56|319.56|316.66|319.35|316.45|26
1647799460000|2022-03-20 18:04:20|319.47|316.57|319.57|316.67|319.57|316.67|319.47|316.57|22
1647799470000|2022-03-20 18:04:30|319.58|316.68|319.5|316.6|319.58|316.68|319.47|316.57|22
1647799480000|2022-03-20 18:04:40|319.52|316.62|319.5|316.6|319.55|316.65|319.49|316.59|23
1647799490000|2022-03-20 18:04:50|319.49|316.59|319.61|316.71|319.61|316.71|319.47|316.57|19
1647799500000|2022-03-20 18:05:00|319.62|316.72|319.64|316.74|319.66|316.76|319.61|316.71|20
1647799510000|2022-03-20 18:05:10|319.61|316.71|319.58|316.68|319.62|316.72|319.55|316.65|17
1647799520000|2022-03-20 18:05:20|319.57|316.67|319.42|316.52|319.59|316.69|319.4|316.5|26
1647799530000|2022-03-20 18:05:30|319.4|316.5|319.55|316.65|319.55|316.65|319.4|316.5|22
1647799540000|2022-03-20 18:05:40|319.56|316.66|319.53|316.63|319.58|316.68|319.51|316.61|20
1647799550000|2022-03-20 18:05:50|319.52|316.62|319.53|316.63|319.53|316.63|319.49|316.59|22
1647799560000|2022-03-20 18:06:00|319.51|316.61|319.43|316.53|319.51|316.61|319.42|316.52|17
1647799570000|2022-03-20 18:06:10|319.41|316.51|319.17|316.27|319.42|316.52|319.17|316.27|16
1647799580000|2022-03-20 18:06:20|319.21|316.31|319.19|316.29|319.23|316.33|319.17|316.27|13
1647799590000|2022-03-20 18:06:30|319.2|316.3|319.08|316.18|319.21|316.31|319.08|316.18|17
1647799600000|2022-03-20 18:06:40|319.06|316.16|319.08|316.18|319.11|316.21|319.06|316.16|13
1647799610000|2022-03-20 18:06:50|319.09|316.19|319.1|316.2|319.13|316.23|319.08|316.18|16
1647799620000|2022-03-20 18:07:00|319.13|316.23|319.11|316.21|319.13|316.23|319.1|316.2|6
1647799630000|2022-03-20 18:07:10|319.12|316.22|319.14|316.24|319.14|316.24|319.11|316.21|9
1647799640000|2022-03-20 18:07:20|319.16|316.26|319.18|316.28|319.18|316.28|319.14|316.24|14
1647799650000|2022-03-20 18:07:30|319.17|316.27|319.22|316.32|319.22|316.32|319.17|316.27|9
1647799660000|2022-03-20 18:07:40|319.24|316.34|319.15|316.25|319.26|316.36|319.14|316.24|19
1647799670000|2022-03-20 18:07:50|319.14|316.24|319.19|316.29|319.2|316.3|319.14|316.24|15
1647799680000|2022-03-20 18:08:00|319.2|316.3|319.28|316.38|319.29|316.39|319.19|316.29|10
1647799690000|2022-03-20 18:08:10|319.29|316.39|319.29|316.39|319.3|316.4|319.29|316.39|3
1647799700000|2022-03-20 18:08:20|319.3|316.4|319.4|316.5|319.4|316.5|319.3|316.4|15
1647799710000|2022-03-20 18:08:30|319.43|316.53|319.45|316.55|319.46|316.56|319.41|316.51|13
1647799720000|2022-03-20 18:08:40|319.46|316.56|319.54|316.64|319.54|316.64|319.43|316.53|13
1647799730000|2022-03-20 18:08:50|319.56|316.66|319.59|316.69|319.6|316.7|319.54|316.64|15
1647799740000|2022-03-20 18:09:00|319.61|316.71|319.63|316.73|319.63|316.73|319.6|316.7|12
1647799750000|2022-03-20 18:09:10|319.64|316.74|319.55|316.65|319.64|316.74|319.51|316.61|24
1647799760000|2022-03-20 18:09:20|319.56|316.66|319.57|316.67|319.58|316.68|319.54|316.64|17
1647799770000|2022-03-20 18:09:30|319.56|316.66|319.57|316.67|319.59|316.69|319.56|316.66|18
1647799780000|2022-03-20 18:09:40|319.58|316.68|319.6|316.7|319.61|316.71|319.56|316.66|14
1647799790000|2022-03-20 18:09:50|319.61|316.71|319.6|316.7|319.61|316.71|319.57|316.67|12
1647799800000|2022-03-20 18:10:00|319.61|316.71|319.54|316.64|319.61|316.71|319.53|316.63|19
1647799810000|2022-03-20 18:10:10|319.53|316.63|319.41|316.51|319.54|316.64|319.39|316.49|20
1647799820000|2022-03-20 18:10:20|319.42|316.52|319.43|316.53|319.43|316.53|319.41|316.51|12
1647799830000|2022-03-20 18:10:30|319.41|316.51|319.42|316.52|319.43|316.53|319.41|316.51|3
1647799840000|2022-03-20 18:10:40|319.43|316.53|319.41|316.51|319.43|316.53|319.41|316.51|7
1647799850000|2022-03-20 18:10:50|319.39|316.49|319.46|316.56|319.48|316.58|319.39|316.49|17
1647799860000|2022-03-20 18:11:00|319.48|316.58|319.4|316.5|319.48|316.58|319.38|316.48|18
1647799870000|2022-03-20 18:11:10|319.41|316.51|319.42|316.52|319.43|316.53|319.4|316.5|10
1647799880000|2022-03-20 18:11:20|319.41|316.51|319.21|316.31|319.41|316.51|319.21|316.31|18
1647799890000|2022-03-20 18:11:30|319.24|316.34|319.27|316.37|319.28|316.38|319.21|316.31|11
1647799900000|2022-03-20 18:11:40|319.3|316.4|319.31|316.41|319.31|316.41|319.27|316.37|9
1647799910000|2022-03-20 18:11:50|319.32|316.42|319.32|316.42|319.36|316.46|319.3|316.4|20
1647799920000|2022-03-20 18:12:00|319.35|316.45|319.27|316.37|319.35|316.45|319.27|316.37|13
1647799930000|2022-03-20 18:12:10|319.26|316.36|319.15|316.25|319.27|316.37|319.15|316.25|16
1647799940000|2022-03-20 18:12:20|319.16|316.26|319.03|316.13|319.16|316.26|318.98|316.08|23
1647799950000|2022-03-20 18:12:30|319.04|316.14|319.04|316.14|319.11|316.21|319.04|316.14|19
1647799960000|2022-03-20 18:12:40|319.03|316.13|319.05|316.15|319.06|316.16|319.03|316.13|8
1647799970000|2022-03-20 18:12:50|319.04|316.14|319|316.1|319.07|316.17|319|316.1|12
1647799980000|2022-03-20 18:13:00|319.03|316.13|319|316.1|319.03|316.13|318.99|316.09|16
1647799990000|2022-03-20 18:13:10|319.03|316.13|319|316.1|319.03|316.13|318.99|316.09|10
1647800000000|2022-03-20 18:13:20|318.99|316.09|318.9|316|319|316.1|318.89|315.99|23
1647800010000|2022-03-20 18:13:30|318.89|315.99|318.91|316.01|318.94|316.04|318.88|315.98|18
1647800020000|2022-03-20 18:13:40|318.9|316|318.88|315.98|318.91|316.01|318.88|315.98|11
1647800030000|2022-03-20 18:13:50|318.9|316|318.89|315.99|318.94|316.04|318.85|315.95|22
1647800040000|2022-03-20 18:14:00|318.88|315.98|318.89|315.99|318.91|316.01|318.88|315.98|11
1647800050000|2022-03-20 18:14:10|318.88|315.98|318.84|315.94|318.89|315.99|318.84|315.94|9
1647800060000|2022-03-20 18:14:20|318.87|315.97|319|316.1|319|316.1|318.84|315.94|16
1647800070000|2022-03-20 18:14:30|318.99|316.09|319|316.1|319.03|316.13|318.99|316.09|10
1647800080000|2022-03-20 18:14:40|319.01|316.11|319.01|316.11|319.03|316.13|319|316.1|11
1647800090000|2022-03-20 18:14:50|319|316.1|319|316.1|319.03|316.13|319|316.1|9
1647800100000|2022-03-20 18:15:00|319.01|316.11|319.03|316.13|319.04|316.14|319.01|316.11|7
1647800110000|2022-03-20 18:15:10|319.04|316.14|319.11|316.21|319.11|316.21|319.03|316.13|12
1647800120000|2022-03-20 18:15:20|319.13|316.23|319.15|316.25|319.18|316.28|319.12|316.22|10
1647800130000|2022-03-20 18:15:30|319.14|316.24|319.11|316.21|319.14|316.24|319.06|316.16|24
1647800140000|2022-03-20 18:15:40|319.09|316.19|319.01|316.11|319.1|316.2|319.01|316.11|10
1647800150000|2022-03-20 18:15:50|318.98|316.08|318.82|315.92|318.98|316.08|318.8|315.9|22
1647800160000|2022-03-20 18:16:00|318.81|315.91|318.84|315.94|318.84|315.94|318.8|315.9|22
1647800170000|2022-03-20 18:16:10|318.81|315.91|318.78|315.88|318.82|315.92|318.77|315.87|24
1647800180000|2022-03-20 18:16:20|318.79|315.89|318.71|315.81|318.82|315.92|318.7|315.8|15
1647800190000|2022-03-20 18:16:30|318.74|315.84|318.7|315.8|318.74|315.84|318.7|315.8|9
1647800200000|2022-03-20 18:16:40|318.71|315.81|318.72|315.82|318.73|315.83|318.7|315.8|19
1647800210000|2022-03-20 18:16:50|318.7|315.8|318.79|315.89|318.79|315.89|318.69|315.79|23
1647800220000|2022-03-20 18:17:00|318.81|315.91|318.84|315.94|318.85|315.95|318.8|315.9|15
1647800230000|2022-03-20 18:17:10|318.85|315.95|318.83|315.93|318.85|315.95|318.81|315.91|20
1647800240000|2022-03-20 18:17:20|318.82|315.92|318.89|315.99|318.9|316|318.82|315.92|21
1647800250000|2022-03-20 18:17:30|318.88|315.98|318.93|316.03|318.93|316.03|318.88|315.98|10
1647800260000|2022-03-20 18:17:40|318.92|316.02|319.02|316.12|319.02|316.12|318.92|316.02|15
1647800270000|2022-03-20 18:17:50|319.01|316.11|319.01|316.11|319.02|316.12|318.99|316.09|10
1647800280000|2022-03-20 18:18:00|319.02|316.12|319.01|316.11|319.02|316.12|318.99|316.09|12
1647800290000|2022-03-20 18:18:10|319.02|316.12|319.06|316.16|319.08|316.18|319.02|316.12|19
1647800300000|2022-03-20 18:18:20|319.08|316.18|319.09|316.19|319.1|316.2|319.06|316.16|14
1647800310000|2022-03-20 18:18:30|319.1|316.2|319.08|316.18|319.1|316.2|319.08|316.18|9
1647800320000|2022-03-20 18:18:40|319.1|316.2|319.1|316.2|319.1|316.2|319.09|316.19|5
1647800330000|2022-03-20 18:18:50|319.09|316.19|319.1|316.2|319.11|316.21|319.08|316.18|15
1647800340000|2022-03-20 18:19:00|319.09|316.19|319.1|316.2|319.12|316.22|319.08|316.18|12
1647800350000|2022-03-20 18:19:10|319.09|316.19|319.1|316.2|319.12|316.22|319.09|316.19|8
1647800360000|2022-03-20 18:19:20|319.11|316.21|319.1|316.2|319.12|316.22|319.1|316.2|12
1647800370000|2022-03-20 18:19:30|319.11|316.21|319.1|316.2|319.11|316.21|319.09|316.19|9
1647800380000|2022-03-20 18:19:40|319.12|316.22|319.11|316.21|319.12|316.22|319.1|316.2|10
1647800390000|2022-03-20 18:19:50|319.12|316.22|319.13|316.23|319.13|316.23|319.12|316.22|4
1647800400000|2022-03-20 18:20:00|319.14|316.24|319.23|316.33|319.23|316.33|319.14|316.24|16
1647800410000|2022-03-20 18:20:10|319.24|316.34|319.32|316.42|319.32|316.42|319.24|316.34|11
1647800420000|2022-03-20 18:20:20|319.31|316.41|319.31|316.41|319.33|316.43|319.3|316.4|14
1647800430000|2022-03-20 18:20:30|319.26|316.36|319.24|316.34|319.32|316.42|319.22|316.32|22
1647800440000|2022-03-20 18:20:40|319.25|316.35|319.28|316.38|319.28|316.38|319.25|316.35|4
1647800450000|2022-03-20 18:20:50|319.3|316.4|319.37|316.47|319.37|316.47|319.28|316.38|12
1647800460000|2022-03-20 18:21:00|319.36|316.46|319.39|316.49|319.39|316.49|319.35|316.45|6
1647800470000|2022-03-20 18:21:10|319.38|316.48|319.39|316.49|319.41|316.51|319.38|316.48|9
1647800480000|2022-03-20 18:21:20|319.4|316.5|319.43|316.53|319.43|316.53|319.39|316.49|8
1647800490000|2022-03-20 18:21:30|319.42|316.52|319.35|316.45|319.44|316.54|319.34|316.44|17
1647800500000|2022-03-20 18:21:40|319.34|316.44|319.32|316.42|319.35|316.45|319.31|316.41|11
1647800510000|2022-03-20 18:21:50|319.34|316.44|319.34|316.44|319.35|316.45|319.32|316.42|9
1647800520000|2022-03-20 18:22:00|319.35|316.45|319.33|316.43|319.36|316.46|319.33|316.43|9
1647800530000|2022-03-20 18:22:10|319.36|316.46|319.33|316.43|319.36|316.46|319.33|316.43|3
1647800540000|2022-03-20 18:22:20|319.36|316.46|319.33|316.43|319.36|316.46|319.31|316.41|8
1647800550000|2022-03-20 18:22:30|319.32|316.42|319.34|316.44|319.36|316.46|319.32|316.42|6
1647800560000|2022-03-20 18:22:40|319.33|316.43|319.48|316.58|319.48|316.58|319.31|316.41|16
1647800570000|2022-03-20 18:22:50|319.52|316.62|319.55|316.65|319.55|316.65|319.51|316.61|8
1647800580000|2022-03-20 18:23:00|319.58|316.68|319.61|316.71|319.61|316.71|319.57|316.67|13
1647800590000|2022-03-20 18:23:10|319.62|316.72|319.56|316.66|319.65|316.75|319.54|316.64|17
1647800600000|2022-03-20 18:23:20|319.55|316.65|319.61|316.71|319.63|316.73|319.55|316.65|16
1647800610000|2022-03-20 18:23:30|319.63|316.73|319.8|316.9|319.8|316.9|319.62|316.72|24
1647800620000|2022-03-20 18:23:40|319.81|316.91|319.67|316.77|319.81|316.91|319.66|316.76|12
1647800630000|2022-03-20 18:23:50|319.69|316.79|319.68|316.78|319.74|316.84|319.68|316.78|16
1647800640000|2022-03-20 18:24:00|319.67|316.77|319.65|316.75|319.67|316.77|319.63|316.73|16
1647800650000|2022-03-20 18:24:10|319.66|316.76|319.72|316.82|319.72|316.82|319.64|316.74|15
1647800660000|2022-03-20 18:24:20|319.73|316.83|319.75|316.85|319.78|316.88|319.7|316.8|20
1647800670000|2022-03-20 18:24:30|319.77|316.87|319.83|316.93|319.83|316.93|319.75|316.85|17
1647800680000|2022-03-20 18:24:40|319.82|316.92|319.84|316.94|319.85|316.95|319.81|316.91|12
1647800690000|2022-03-20 18:24:50|319.83|316.93|319.83|316.93|319.87|316.97|319.83|316.93|13
1647800700000|2022-03-20 18:25:00|319.84|316.94|319.84|316.94|319.87|316.97|319.81|316.91|11
1647800710000|2022-03-20 18:25:10|319.86|316.96|319.86|316.96|319.86|316.96|319.84|316.94|6
1647800720000|2022-03-20 18:25:20|319.88|316.98|319.9|317|319.9|317|319.86|316.96|9
1647800730000|2022-03-20 18:25:30|319.92|317.02|319.91|317.01|319.92|317.02|319.91|317.01|2
1647800740000|2022-03-20 18:25:40|319.93|317.03|320.07|317.17|320.11|317.21|319.93|317.03|24
1647800750000|2022-03-20 18:25:50|320.09|317.19|320.03|317.13|320.11|317.21|320|317.1|15
1647800760000|2022-03-20 18:26:00|320.04|317.14|320.05|317.15|320.11|317.21|320.02|317.12|20
1647800770000|2022-03-20 18:26:10|320.06|317.16|320|317.1|320.08|317.18|319.99|317.09|17
1647800780000|2022-03-20 18:26:20|320.01|317.11|319.87|316.97|320.02|317.12|319.87|316.97|23
1647800790000|2022-03-20 18:26:30|319.85|316.95|319.69|316.79|319.85|316.95|319.69|316.79|19
1647800800000|2022-03-20 18:26:40|319.68|316.78|319.64|316.74|319.7|316.8|319.62|316.72|15
1647800810000|2022-03-20 18:26:50|319.65|316.75|319.65|316.75|319.67|316.77|319.64|316.74|13
1647800820000|2022-03-20 18:27:00|319.64|316.74|319.57|316.67|319.67|316.77|319.56|316.66|14
1647800830000|2022-03-20 18:27:10|319.58|316.68|319.6|316.7|319.6|316.7|319.57|316.67|15
1647800840000|2022-03-20 18:27:20|319.58|316.68|319.64|316.74|319.68|316.78|319.58|316.68|17
1647800850000|2022-03-20 18:27:30|319.63|316.73|319.77|316.87|319.77|316.87|319.63|316.73|18
1647800860000|2022-03-20 18:27:40|319.76|316.86|319.69|316.79|319.76|316.86|319.68|316.78|10
1647800870000|2022-03-20 18:27:50|319.68|316.78|319.69|316.79|319.71|316.81|319.66|316.76|12
1647800880000|2022-03-20 18:28:00|319.68|316.78|319.71|316.81|319.71|316.81|319.65|316.75|10
1647800890000|2022-03-20 18:28:10|319.7|316.8|319.74|316.84|319.74|316.84|319.69|316.79|9
1647800900000|2022-03-20 18:28:20|319.73|316.83|319.74|316.84|319.76|316.86|319.7|316.8|10
1647800910000|2022-03-20 18:28:30|319.75|316.85|319.63|316.73|319.75|316.85|319.63|316.73|15
1647800920000|2022-03-20 18:28:40|319.62|316.72|319.6|316.7|319.62|316.72|319.57|316.67|12
1647800930000|2022-03-20 18:28:50|319.61|316.71|319.72|316.82|319.74|316.84|319.61|316.71|15
1647800940000|2022-03-20 18:29:00|319.68|316.78|319.72|316.82|319.73|316.83|319.68|316.78|21
1647800950000|2022-03-20 18:29:10|319.74|316.84|319.88|316.98|319.89|316.99|319.74|316.84|26
1647800960000|2022-03-20 18:29:20|319.9|317|319.87|316.97|319.94|317.04|319.84|316.94|24
1647800970000|2022-03-20 18:29:30|319.85|316.95|319.87|316.97|319.89|316.99|319.85|316.95|14
1647800980000|2022-03-20 18:29:40|319.89|316.99|319.84|316.94|319.89|316.99|319.84|316.94|11
1647800990000|2022-03-20 18:29:50|319.83|316.93|319.9|317|319.94|317.04|319.83|316.93|12
1647801000000|2022-03-20 18:30:00|319.91|317.01|320|317.1|320|317.1|319.9|317|13
1647801010000|2022-03-20 18:30:10|320.01|317.11|320.04|317.14|320.05|317.15|320.01|317.11|14
1647801020000|2022-03-20 18:30:20|320.05|317.15|320.02|317.12|320.05|317.15|319.97|317.07|15
1647801030000|2022-03-20 18:30:30|320.01|317.11|320.01|317.11|320.02|317.12|320|317.1|13
1647801040000|2022-03-20 18:30:40|320.02|317.12|319.89|316.99|320.03|317.13|319.89|316.99|13
1647801050000|2022-03-20 18:30:50|319.9|317|319.74|316.84|319.9|317|319.74|316.84|19
1647801060000|2022-03-20 18:31:00|319.73|316.83|319.7|316.8|319.73|316.83|319.68|316.78|23
1647801070000|2022-03-20 18:31:10|319.71|316.81|319.71|316.81|319.73|316.83|319.69|316.79|11
1647801080000|2022-03-20 18:31:20|319.7|316.8|319.67|316.77|319.7|316.8|319.66|316.76|18
1647801090000|2022-03-20 18:31:30|319.66|316.76|319.74|316.84|319.76|316.86|319.65|316.75|23
1647801100000|2022-03-20 18:31:40|319.76|316.86|319.8|316.9|319.81|316.91|319.75|316.85|13
1647801110000|2022-03-20 18:31:50|319.77|316.87|319.79|316.89|319.84|316.94|319.77|316.87|18
1647801120000|2022-03-20 18:32:00|319.76|316.86|319.72|316.82|319.76|316.86|319.68|316.78|21
1647801130000|2022-03-20 18:32:10|319.7|316.8|319.79|316.89|319.81|316.91|319.7|316.8|21
1647801140000|2022-03-20 18:32:20|319.77|316.87|319.74|316.84|319.8|316.9|319.73|316.83|15
1647801150000|2022-03-20 18:32:30|319.76|316.86|319.71|316.81|319.77|316.87|319.71|316.81|21
1647801160000|2022-03-20 18:32:40|319.7|316.8|319.75|316.85|319.76|316.86|319.7|316.8|12
1647801170000|2022-03-20 18:32:50|319.76|316.86|319.76|316.86|319.78|316.88|319.74|316.84|12
1647801180000|2022-03-20 18:33:00|319.75|316.85|319.66|316.76|319.75|316.85|319.66|316.76|18
1647801190000|2022-03-20 18:33:10|319.65|316.75|319.66|316.76|319.66|316.76|319.65|316.75|6
1647801200000|2022-03-20 18:33:20|319.65|316.75|319.67|316.77|319.68|316.78|319.65|316.75|11
1647801210000|2022-03-20 18:33:30|319.68|316.78|319.71|316.81|319.72|316.82|319.66|316.76|16
1647801220000|2022-03-20 18:33:40|319.7|316.8|319.71|316.81|319.73|316.83|319.7|316.8|16
1647801230000|2022-03-20 18:33:50|319.73|316.83|319.78|316.88|319.82|316.92|319.7|316.8|17
1647801240000|2022-03-20 18:34:00|319.8|316.9|319.68|316.78|319.8|316.9|319.68|316.78|20
1647801250000|2022-03-20 18:34:10|319.69|316.79|319.72|316.82|319.72|316.82|319.66|316.76|18
1647801260000|2022-03-20 18:34:20|319.7|316.8|319.73|316.83|319.75|316.85|319.7|316.8|12
1647801270000|2022-03-20 18:34:30|319.74|316.84|319.73|316.83|319.76|316.86|319.69|316.79|10
1647801280000|2022-03-20 18:34:40|319.74|316.84|319.68|316.78|319.74|316.84|319.68|316.78|20
1647801290000|2022-03-20 18:34:50|319.69|316.79|319.67|316.77|319.69|316.79|319.67|316.77|17
1647801300000|2022-03-20 18:35:00|319.66|316.76|319.69|316.79|319.69|316.79|319.62|316.72|15
1647801310000|2022-03-20 18:35:10|319.68|316.78|319.68|316.78|319.69|316.79|319.65|316.75|9
1647801320000|2022-03-20 18:35:20|319.65|316.75|319.68|316.78|319.69|316.79|319.65|316.75|12
1647801330000|2022-03-20 18:35:30|319.67|316.77|319.67|316.77|319.68|316.78|319.67|316.77|5
1647801340000|2022-03-20 18:35:40|319.68|316.78|319.7|316.8|319.71|316.81|319.67|316.77|12
1647801350000|2022-03-20 18:35:50|319.71|316.81|319.7|316.8|319.71|316.81|319.7|316.8|4
1647801360000|2022-03-20 18:36:00|319.71|316.81|319.66|316.76|319.71|316.81|319.66|316.76|12
1647801370000|2022-03-20 18:36:10|319.67|316.77|319.63|316.73|319.67|316.77|319.63|316.73|6
1647801380000|2022-03-20 18:36:20|319.64|316.74|319.68|316.78|319.68|316.78|319.64|316.74|9
1647801390000|2022-03-20 18:36:30|319.69|316.79|319.66|316.76|319.69|316.79|319.66|316.76|9
1647801400000|2022-03-20 18:36:40|319.67|316.77|319.72|316.82|319.74|316.84|319.66|316.76|13
1647801410000|2022-03-20 18:36:50|319.71|316.81|319.89|316.99|319.9|317|319.71|316.81|19
1647801420000|2022-03-20 18:37:00|319.9|317|319.76|316.86|319.9|317|319.73|316.83|19
1647801430000|2022-03-20 18:37:10|319.79|316.89|319.74|316.84|319.79|316.89|319.73|316.83|19
1647801440000|2022-03-20 18:37:20|319.78|316.88|319.65|316.75|319.78|316.88|319.65|316.75|11
1647801450000|2022-03-20 18:37:30|319.66|316.76|319.66|316.76|319.68|316.78|319.66|316.76|9
1647801460000|2022-03-20 18:37:40|319.65|316.75|319.64|316.74|319.67|316.77|319.64|316.74|15
1647801470000|2022-03-20 18:37:50|319.65|316.75|319.58|316.68|319.65|316.75|319.56|316.66|21
1647801480000|2022-03-20 18:38:00|319.57|316.67|319.58|316.68|319.59|316.69|319.57|316.67|8
1647801490000|2022-03-20 18:38:10|319.57|316.67|319.56|316.66|319.6|316.7|319.56|316.66|10
1647801500000|2022-03-20 18:38:20|319.55|316.65|319.54|316.64|319.57|316.67|319.54|316.64|12
1647801510000|2022-03-20 18:38:30|319.57|316.67|319.57|316.67|319.59|316.69|319.56|316.66|12
1647801520000|2022-03-20 18:38:40|319.58|316.68|319.57|316.67|319.61|316.71|319.57|316.67|18
1647801530000|2022-03-20 18:38:50|319.58|316.68|319.58|316.68|319.58|316.68|319.57|316.67|13
1647801540000|2022-03-20 18:39:00|319.57|316.67|319.64|316.74|319.64|316.74|319.57|316.67|17
1647801550000|2022-03-20 18:39:10|319.65|316.75|319.66|316.76|319.75|316.85|319.65|316.75|13
1647801560000|2022-03-20 18:39:20|319.65|316.75|319.61|316.71|319.65|316.75|319.61|316.71|18
1647801580000|2022-03-20 18:39:40|319.62|316.72|319.6|316.7|319.64|316.74|319.6|316.7|9
1647801590000|2022-03-20 18:39:50|319.61|316.71|319.58|316.68|319.61|316.71|319.57|316.67|20
1647801600000|2022-03-20 18:40:00|319.57|316.67|319.58|316.68|319.61|316.71|319.57|316.67|12
1647801610000|2022-03-20 18:40:10|319.59|316.69|319.58|316.68|319.61|316.71|319.58|316.68|9
1647801620000|2022-03-20 18:40:20|319.59|316.69|319.67|316.77|319.69|316.79|319.59|316.69|12
1647801630000|2022-03-20 18:40:30|319.66|316.76|319.67|316.77|319.68|316.78|319.66|316.76|6
1647801640000|2022-03-20 18:40:40|319.68|316.78|319.67|316.77|319.68|316.78|319.67|316.77|2
1647801650000|2022-03-20 18:40:50|319.69|316.79|319.64|316.74|319.7|316.8|319.64|316.74|13
1647801660000|2022-03-20 18:41:00|319.67|316.77|319.64|316.74|319.67|316.77|319.61|316.71|5
1647801670000|2022-03-20 18:41:10|319.65|316.75|319.66|316.76|319.67|316.77|319.64|316.74|8
1647801680000|2022-03-20 18:41:20|319.65|316.75|319.65|316.75|319.65|316.75|319.65|316.75|1
1647801690000|2022-03-20 18:41:30|319.64|316.74|319.64|316.74|319.66|316.76|319.63|316.73|13
1647801700000|2022-03-20 18:41:40|319.66|316.76|319.59|316.69|319.66|316.76|319.58|316.68|13
1647801710000|2022-03-20 18:41:50|319.62|316.72|319.51|316.61|319.62|316.72|319.51|316.61|15
1647801720000|2022-03-20 18:42:00|319.52|316.62|319.51|316.61|319.53|316.63|319.51|316.61|10
1647801730000|2022-03-20 18:42:10|319.53|316.63|319.52|316.62|319.53|316.63|319.5|316.6|18
1647801740000|2022-03-20 18:42:20|319.53|316.63|319.52|316.62|319.53|316.63|319.48|316.58|18
1647801750000|2022-03-20 18:42:30|319.53|316.63|319.55|316.65|319.55|316.65|319.52|316.62|5
1647801760000|2022-03-20 18:42:40|319.56|316.66|319.59|316.69|319.59|316.69|319.54|316.64|8
1647801770000|2022-03-20 18:42:50|319.61|316.71|319.6|316.7|319.61|316.71|319.59|316.69|9
1647801780000|2022-03-20 18:43:00|319.62|316.72|319.65|316.75|319.65|316.75|319.6|316.7|13
1647801790000|2022-03-20 18:43:10|319.66|316.76|319.71|316.81|319.71|316.81|319.66|316.76|17
1647801800000|2022-03-20 18:43:20|319.72|316.82|319.88|316.98|319.93|317.03|319.72|316.82|23
1647801810000|2022-03-20 18:43:30|319.89|316.99|319.73|316.83|319.89|316.99|319.71|316.81|20
1647801820000|2022-03-20 18:43:40|319.72|316.82|319.72|316.82|319.75|316.85|319.69|316.79|16
1647801830000|2022-03-20 18:43:50|319.68|316.78|319.61|316.71|319.68|316.78|319.6|316.7|10
1647801840000|2022-03-20 18:44:00|319.6|316.7|319.56|316.66|319.6|316.7|319.54|316.64|17
1647801850000|2022-03-20 18:44:10|319.57|316.67|319.63|316.73|319.63|316.73|319.56|316.66|7
1647801860000|2022-03-20 18:44:20|319.6|316.7|319.61|316.71|319.64|316.74|319.6|316.7|6
1647801870000|2022-03-20 18:44:30|319.64|316.74|319.61|316.71|319.64|316.74|319.61|316.71|2
1647801880000|2022-03-20 18:44:40|319.6|316.7|319.6|316.7|319.63|316.73|319.6|316.7|4
1647801890000|2022-03-20 18:44:50|319.59|316.69|319.65|316.75|319.65|316.75|319.59|316.69|10
1647801900000|2022-03-20 18:45:00|319.67|316.77|319.69|316.79|319.75|316.85|319.66|316.76|18
1647801910000|2022-03-20 18:45:10|319.72|316.82|319.7|316.8|319.72|316.82|319.69|316.79|18
1647801920000|2022-03-20 18:45:20|319.69|316.79|319.64|316.74|319.7|316.8|319.64|316.74|8
1647801930000|2022-03-20 18:45:30|319.63|316.73|319.64|316.74|319.64|316.74|319.63|316.73|6
1647801940000|2022-03-20 18:45:40|319.63|316.73|319.64|316.74|319.65|316.75|319.61|316.71|14
1647801950000|2022-03-20 18:45:50|319.63|316.73|319.57|316.67|319.65|316.75|319.56|316.66|11
1647801960000|2022-03-20 18:46:00|319.56|316.66|319.55|316.65|319.57|316.67|319.55|316.65|12
1647801970000|2022-03-20 18:46:10|319.57|316.67|319.57|316.67|319.58|316.68|319.55|316.65|9
1647801980000|2022-03-20 18:46:20|319.55|316.65|319.48|316.58|319.57|316.67|319.48|316.58|17
1647801990000|2022-03-20 18:46:30|319.49|316.59|319.41|316.51|319.49|316.59|319.41|316.51|11
1647802000000|2022-03-20 18:46:40|319.4|316.5|319.27|316.37|319.41|316.51|319.27|316.37|13
1647802010000|2022-03-20 18:46:50|319.28|316.38|318.98|316.08|319.28|316.38|318.98|316.08|22
1647802020000|2022-03-20 18:47:00|318.99|316.09|319.06|316.16|319.08|316.18|318.99|316.09|14
1647802030000|2022-03-20 18:47:10|319.05|316.15|318.98|316.08|319.05|316.15|318.97|316.07|13
1647802040000|2022-03-20 18:47:20|319|316.1|318.87|315.97|319|316.1|318.87|315.97|21
1647802050000|2022-03-20 18:47:30|318.89|315.99|318.8|315.9|318.89|315.99|318.72|315.82|21
1647802060000|2022-03-20 18:47:40|318.81|315.91|318.82|315.92|318.84|315.94|318.81|315.91|12
1647802070000|2022-03-20 18:47:50|318.84|315.94|318.86|315.96|318.87|315.97|318.82|315.92|13
1647802080000|2022-03-20 18:48:00|318.89|315.99|318.91|316.01|318.91|316.01|318.86|315.96|7
1647802090000|2022-03-20 18:48:10|318.9|316|319.03|316.13|319.04|316.14|318.9|316|20
1647802100000|2022-03-20 18:48:20|319.05|316.15|319.03|316.13|319.05|316.15|319.01|316.11|9
1647802110000|2022-03-20 18:48:30|319.04|316.14|319.17|316.27|319.19|316.29|319.04|316.14|19
1647802120000|2022-03-20 18:48:40|319.16|316.26|319.26|316.36|319.26|316.36|319.16|316.26|20
1647802130000|2022-03-20 18:48:50|319.28|316.38|319.29|316.39|319.3|316.4|319.28|316.38|7
1647802140000|2022-03-20 18:49:00|319.31|316.41|319.19|316.29|319.31|316.41|319.18|316.28|11
1647802150000|2022-03-20 18:49:10|319.18|316.28|319.18|316.28|319.19|316.29|319.18|316.28|3
1647802160000|2022-03-20 18:49:20|319.2|316.3|319.21|316.31|319.22|316.32|319.18|316.28|7
1647802170000|2022-03-20 18:49:30|319.23|316.33|319.22|316.32|319.29|316.39|319.22|316.32|11
1647802180000|2022-03-20 18:49:40|319.23|316.33|319.07|316.17|319.23|316.33|319.05|316.15|17
1647802190000|2022-03-20 18:49:50|319.08|316.18|319.2|316.3|319.2|316.3|319.06|316.16|15
1647802200000|2022-03-20 18:50:00|319.21|316.31|319.28|316.38|319.29|316.39|319.21|316.31|14
1647802210000|2022-03-20 18:50:10|319.27|316.37|319.36|316.46|319.37|316.47|319.27|316.37|10
1647802220000|2022-03-20 18:50:20|319.37|316.47|319.38|316.48|319.41|316.51|319.37|316.47|14
1647802230000|2022-03-20 18:50:30|319.4|316.5|319.35|316.45|319.4|316.5|319.35|316.45|13
1647802240000|2022-03-20 18:50:40|319.36|316.46|319.32|316.42|319.36|316.46|319.3|316.4|11
1647802250000|2022-03-20 18:50:50|319.31|316.41|319.31|316.41|319.35|316.45|319.3|316.4|12
1647802260000|2022-03-20 18:51:00|319.35|316.45|319.33|316.43|319.35|316.45|319.3|316.4|17
1647802270000|2022-03-20 18:51:10|319.32|316.42|319.34|316.44|319.35|316.45|319.32|316.42|7
1647802280000|2022-03-20 18:51:20|319.35|316.45|319.38|316.48|319.38|316.48|319.35|316.45|3
1647802290000|2022-03-20 18:51:30|319.37|316.47|319.39|316.49|319.41|316.51|319.37|316.47|8
1647802300000|2022-03-20 18:51:40|319.4|316.5|319.3|316.4|319.41|316.51|319.28|316.38|12
1647802310000|2022-03-20 18:51:50|319.31|316.41|319.31|316.41|319.34|316.44|319.29|316.39|10
1647802320000|2022-03-20 18:52:00|319.32|316.42|319.34|316.44|319.34|316.44|319.32|316.42|3
1647802330000|2022-03-20 18:52:10|319.35|316.45|319.34|316.44|319.35|316.45|319.34|316.44|2
1647802350000|2022-03-20 18:52:30|319.38|316.48|319.36|316.46|319.38|316.48|319.35|316.45|3
1647802360000|2022-03-20 18:52:40|319.35|316.45|319.36|316.46|319.39|316.49|319.35|316.45|7
1647802370000|2022-03-20 18:52:50|319.39|316.49|319.38|316.48|319.4|316.5|319.36|316.46|7
1647802380000|2022-03-20 18:53:00|319.41|316.51|319.36|316.46|319.48|316.58|319.36|316.46|17
1647802390000|2022-03-20 18:53:10|319.32|316.42|319.32|316.42|319.33|316.43|319.3|316.4|9
1647802400000|2022-03-20 18:53:20|319.33|316.43|319.33|316.43|319.35|316.45|319.32|316.42|10
1647802410000|2022-03-20 18:53:30|319.35|316.45|319.34|316.44|319.35|316.45|319.33|316.43|11
1647802420000|2022-03-20 18:53:40|319.36|316.46|319.34|316.44|319.36|316.46|319.33|316.43|9
1647802430000|2022-03-20 18:53:50|319.33|316.43|319.31|316.41|319.34|316.44|319.29|316.39|13
1647802440000|2022-03-20 18:54:00|319.32|316.42|319.34|316.44|319.34|316.44|319.32|316.42|9
1647802450000|2022-03-20 18:54:10|319.36|316.46|319.35|316.45|319.36|316.46|319.34|316.44|4
1647802460000|2022-03-20 18:54:20|319.39|316.49|319.43|316.53|319.46|316.56|319.39|316.49|13
1647802470000|2022-03-20 18:54:30|319.44|316.54|319.32|316.42|319.44|316.54|319.32|316.42|9
1647802480000|2022-03-20 18:54:40|319.31|316.41|319.16|316.26|319.33|316.43|319.16|316.26|16
1647802490000|2022-03-20 18:54:50|319.17|316.27|319.11|316.21|319.17|316.27|319.1|316.2|10
1647802500000|2022-03-20 18:55:00|319.12|316.22|319.2|316.3|319.22|316.32|319.12|316.22|19
1647802510000|2022-03-20 18:55:10|319.22|316.32|319.19|316.29|319.22|316.32|319.19|316.29|12
1647802520000|2022-03-20 18:55:20|319.17|316.27|319.13|316.23|319.19|316.29|319.08|316.18|16
1647802530000|2022-03-20 18:55:30|319.12|316.22|319.16|316.26|319.16|316.26|319.08|316.18|18
1647802540000|2022-03-20 18:55:40|319.18|316.28|319.09|316.19|319.19|316.29|319.09|316.19|17
1647802550000|2022-03-20 18:55:50|319.11|316.21|319.15|316.25|319.15|316.25|319.07|316.17|23
1647802560000|2022-03-20 18:56:00|319.16|316.26|319.23|316.33|319.3|316.4|319.16|316.26|23
1647802570000|2022-03-20 18:56:10|319.22|316.32|319.16|316.26|319.25|316.35|319.14|316.24|19
1647802580000|2022-03-20 18:56:20|319.17|316.27|319.12|316.22|319.17|316.27|319.12|316.22|16
1647802590000|2022-03-20 18:56:30|319.11|316.21|319.1|316.2|319.13|316.23|319.1|316.2|14
1647802600000|2022-03-20 18:56:40|319.11|316.21|319.15|316.25|319.23|316.33|319.1|316.2|23
1647802610000|2022-03-20 18:56:50|319.14|316.24|319.12|316.22|319.16|316.26|319.12|316.22|18
1647802620000|2022-03-20 18:57:00|319.13|316.23|319.18|316.28|319.19|316.29|319.12|316.22|16
1647802630000|2022-03-20 18:57:10|319.19|316.29|319.19|316.29|319.22|316.32|319.19|316.29|6
1647802640000|2022-03-20 18:57:20|319.22|316.32|319.07|316.17|319.26|316.36|319.07|316.17|21
1647802650000|2022-03-20 18:57:30|319.06|316.16|318.97|316.07|319.07|316.17|318.97|316.07|12
1647802660000|2022-03-20 18:57:40|318.96|316.06|319.05|316.15|319.06|316.16|318.95|316.05|17
1647802670000|2022-03-20 18:57:50|319.06|316.16|319.13|316.23|319.13|316.23|319.06|316.16|16
1647802680000|2022-03-20 18:58:00|319.14|316.24|319.13|316.23|319.16|316.26|319.13|316.23|5
1647802690000|2022-03-20 18:58:10|319.15|316.25|319.3|316.4|319.32|316.42|319.15|316.25|22
1647802700000|2022-03-20 18:58:20|319.32|316.42|319.33|316.43|319.34|316.44|319.31|316.41|10
1647802710000|2022-03-20 18:58:30|319.34|316.44|319.31|316.41|319.39|316.49|319.29|316.39|17
1647802720000|2022-03-20 18:58:40|319.32|316.42|319.32|316.42|319.34|316.44|319.31|316.41|14
1647802730000|2022-03-20 18:58:50|319.31|316.41|319.33|316.43|319.34|316.44|319.3|316.4|10
1647802740000|2022-03-20 18:59:00|319.34|316.44|319.25|316.35|319.34|316.44|319.24|316.34|7
1647802750000|2022-03-20 18:59:10|319.26|316.36|319.27|316.37|319.27|316.37|319.25|316.35|10
1647802760000|2022-03-20 18:59:20|319.31|316.41|319.37|316.47|319.39|316.49|319.3|316.4|23
1647802770000|2022-03-20 18:59:30|319.38|316.48|319.37|316.47|319.4|316.5|319.33|316.43|13
1647802780000|2022-03-20 18:59:40|319.38|316.48|319.41|316.51|319.41|316.51|319.38|316.48|10
1647802790000|2022-03-20 18:59:50|319.4|316.5|319.41|316.51|319.41|316.51|319.4|316.5|12
1647802800000|2022-03-20 19:00:00|319.4|316.5|319.21|316.31|319.4|316.5|319.21|316.31|17
1647802810000|2022-03-20 19:00:10|319.22|316.32|319.22|316.32|319.28|316.38|319.2|316.3|18
1647802820000|2022-03-20 19:00:20|319.21|316.31|319.16|316.26|319.21|316.31|319.16|316.26|10
1647802830000|2022-03-20 19:00:30|319.19|316.29|319.15|316.25|319.2|316.3|319.14|316.24|16
1647802840000|2022-03-20 19:00:40|319.14|316.24|319.15|316.25|319.16|316.26|319.14|316.24|5
1647802860000|2022-03-20 19:01:00|319.17|316.27|319.15|316.25|319.17|316.27|319.15|316.25|9
1647802870000|2022-03-20 19:01:10|319.14|316.24|319.08|316.18|319.14|316.24|319.08|316.18|5
1647802880000|2022-03-20 19:01:20|319.07|316.17|319.01|316.11|319.07|316.17|319.01|316.11|8
1647802890000|2022-03-20 19:01:30|318.94|316.04|318.83|315.93|318.94|316.04|318.83|315.93|15
1647802900000|2022-03-20 19:01:40|318.82|315.92|318.81|315.91|318.86|315.96|318.79|315.89|25
1647802910000|2022-03-20 19:01:50|318.8|315.9|319.01|316.11|319.03|316.13|318.8|315.9|19
1647802920000|2022-03-20 19:02:00|319.02|316.12|319.01|316.11|319.03|316.13|319.01|316.11|16
1647802930000|2022-03-20 19:02:10|319.03|316.13|319.01|316.11|319.08|316.18|319|316.1|21
1647802940000|2022-03-20 19:02:20|319|316.1|318.97|316.07|319.04|316.14|318.96|316.06|11
1647802950000|2022-03-20 19:02:30|318.96|316.06|318.99|316.09|318.99|316.09|318.96|316.06|11
1647802960000|2022-03-20 19:02:40|318.98|316.08|318.98|316.08|318.99|316.09|318.97|316.07|7
1647802970000|2022-03-20 19:02:50|318.97|316.07|318.99|316.09|319|316.1|318.97|316.07|11
1647802980000|2022-03-20 19:03:00|318.98|316.08|318.99|316.09|319.01|316.11|318.98|316.08|12
1647802990000|2022-03-20 19:03:10|319|316.1|319.06|316.16|319.08|316.18|319|316.1|21
1647803000000|2022-03-20 19:03:20|319.07|316.17|319.03|316.13|319.08|316.18|319.03|316.13|12
1647803010000|2022-03-20 19:03:30|319.04|316.14|319.04|316.14|319.07|316.17|319.03|316.13|10
1647803020000|2022-03-20 19:03:40|319.05|316.15|319.06|316.16|319.06|316.16|319.04|316.14|4
1647803030000|2022-03-20 19:03:50|319.05|316.15|319.06|316.16|319.07|316.17|319.05|316.15|8
1647803040000|2022-03-20 19:04:00|319.07|316.17|319|316.1|319.07|316.17|318.99|316.09|9
1647803050000|2022-03-20 19:04:10|319.01|316.11|319.02|316.12|319.03|316.13|319|316.1|9
1647803060000|2022-03-20 19:04:20|319.01|316.11|319.01|316.11|319.02|316.12|319|316.1|11
1647803070000|2022-03-20 19:04:30|319|316.1|318.95|316.05|319|316.1|318.92|316.02|8
1647803080000|2022-03-20 19:04:40|318.94|316.04|318.93|316.03|318.94|316.04|318.92|316.02|3
1647803090000|2022-03-20 19:04:50|318.94|316.04|319.01|316.11|319.06|316.16|318.94|316.04|15
1647803100000|2022-03-20 19:05:00|319.04|316.14|318.96|316.06|319.04|316.14|318.96|316.06|9
1647803110000|2022-03-20 19:05:10|318.95|316.05|318.95|316.05|318.95|316.05|318.94|316.04|3
1647803120000|2022-03-20 19:05:20|318.94|316.04|318.98|316.08|318.98|316.08|318.94|316.04|10
1647803130000|2022-03-20 19:05:30|318.97|316.07|318.96|316.06|318.99|316.09|318.96|316.06|6
1647803140000|2022-03-20 19:05:40|318.99|316.09|318.97|316.07|318.99|316.09|318.95|316.05|17
1647803150000|2022-03-20 19:05:50|318.95|316.05|318.96|316.06|318.98|316.08|318.95|316.05|10
1647803160000|2022-03-20 19:06:00|318.98|316.08|319.07|316.17|319.13|316.23|318.96|316.06|16
1647803170000|2022-03-20 19:06:10|319.08|316.18|319.04|316.14|319.08|316.18|319.04|316.14|13
1647803180000|2022-03-20 19:06:20|319.05|316.15|319.05|316.15|319.06|316.16|319.04|316.14|13
1647803190000|2022-03-20 19:06:30|319.04|316.14|319.22|316.32|319.23|316.33|319.04|316.14|19
1647803200000|2022-03-20 19:06:40|319.21|316.31|319.15|316.25|319.24|316.34|319.14|316.24|14
1647803210000|2022-03-20 19:06:50|319.14|316.24|319.24|316.34|319.25|316.35|319.12|316.22|16
1647803220000|2022-03-20 19:07:00|319.22|316.32|319.26|316.36|319.27|316.37|319.21|316.31|18
1647803230000|2022-03-20 19:07:10|319.24|316.34|319.25|316.35|319.25|316.35|319.21|316.31|13
1647803240000|2022-03-20 19:07:20|319.24|316.34|319.2|316.3|319.25|316.35|319.17|316.27|21
1647803250000|2022-03-20 19:07:30|319.22|316.32|319.25|316.35|319.26|316.36|319.2|316.3|14
1647803260000|2022-03-20 19:07:40|319.27|316.37|319.29|316.39|319.3|316.4|319.27|316.37|10
1647803270000|2022-03-20 19:07:50|319.3|316.4|319.32|316.42|319.32|316.42|319.29|316.39|13
1647803280000|2022-03-20 19:08:00|319.31|316.41|319.28|316.38|319.31|316.41|319.28|316.38|8
1647803290000|2022-03-20 19:08:10|319.29|316.39|319.34|316.44|319.35|316.45|319.29|316.39|10
1647803300000|2022-03-20 19:08:20|319.37|316.47|319.51|316.61|319.51|316.61|319.37|316.47|12
1647803310000|2022-03-20 19:08:30|319.5|316.6|319.46|316.56|319.55|316.65|319.44|316.54|17
1647803320000|2022-03-20 19:08:40|319.48|316.58|319.52|316.62|319.53|316.63|319.46|316.56|13
1647803330000|2022-03-20 19:08:50|319.53|316.63|319.72|316.82|319.72|316.82|319.53|316.63|19
1647803340000|2022-03-20 19:09:00|319.71|316.81|319.64|316.74|319.71|316.81|319.64|316.74|18
1647803350000|2022-03-20 19:09:10|319.63|316.73|319.57|316.67|319.64|316.74|319.56|316.66|15
1647803360000|2022-03-20 19:09:20|319.56|316.66|319.54|316.64|319.57|316.67|319.53|316.63|11
1647803370000|2022-03-20 19:09:30|319.53|316.63|319.63|316.73|319.64|316.74|319.53|316.63|12
1647803380000|2022-03-20 19:09:40|319.64|316.74|319.54|316.64|319.64|316.74|319.54|316.64|12
1647803390000|2022-03-20 19:09:50|319.56|316.66|319.53|316.63|319.58|316.68|319.53|316.63|16
1647803400000|2022-03-20 19:10:00|319.54|316.64|319.55|316.65|319.58|316.68|319.53|316.63|20
1647803410000|2022-03-20 19:10:10|319.54|316.64|319.55|316.65|319.56|316.66|319.53|316.63|8
1647803420000|2022-03-20 19:10:20|319.56|316.66|319.55|316.65|319.56|316.66|319.54|316.64|6
1647803430000|2022-03-20 19:10:30|319.56|316.66|319.55|316.65|319.57|316.67|319.54|316.64|14
1647803440000|2022-03-20 19:10:40|319.56|316.66|319.68|316.78|319.68|316.78|319.55|316.65|16
1647803450000|2022-03-20 19:10:50|319.65|316.75|319.65|316.75|319.68|316.78|319.59|316.69|12
1647803460000|2022-03-20 19:11:00|319.66|316.76|319.75|316.85|319.77|316.87|319.66|316.76|18
1647803470000|2022-03-20 19:11:10|319.76|316.86|319.76|316.86|319.76|316.86|319.65|316.75|23
1647803480000|2022-03-20 19:11:20|319.77|316.87|319.69|316.79|319.82|316.92|319.69|316.79|17
1647803490000|2022-03-20 19:11:30|319.71|316.81|319.76|316.86|319.77|316.87|319.69|316.79|12
1647803500000|2022-03-20 19:11:40|319.75|316.85|319.74|316.84|319.75|316.85|319.72|316.82|10
1647803510000|2022-03-20 19:11:50|319.73|316.83|319.68|316.78|319.73|316.83|319.64|316.74|18
1647803520000|2022-03-20 19:12:00|319.69|316.79|319.63|316.73|319.69|316.79|319.63|316.73|11
1647803530000|2022-03-20 19:12:10|319.68|316.78|319.66|316.76|319.69|316.79|319.63|316.73|19
1647803540000|2022-03-20 19:12:20|319.69|316.79|319.66|316.76|319.69|316.79|319.66|316.76|6
1647803550000|2022-03-20 19:12:30|319.67|316.77|319.76|316.86|319.77|316.87|319.67|316.77|10
1647803560000|2022-03-20 19:12:40|319.77|316.87|319.78|316.88|319.79|316.89|319.74|316.84|13
1647803570000|2022-03-20 19:12:50|319.77|316.87|319.82|316.92|319.82|316.92|319.75|316.85|15
1647803580000|2022-03-20 19:13:00|319.83|316.93|319.87|316.97|319.87|316.97|319.78|316.88|13
1647803590000|2022-03-20 19:13:10|319.83|316.93|319.87|316.97|319.88|316.98|319.82|316.92|16
1647803600000|2022-03-20 19:13:20|319.82|316.92|319.68|316.78|319.88|316.98|319.67|316.77|15
1647803610000|2022-03-20 19:13:30|319.67|316.77|319.7|316.8|319.71|316.81|319.67|316.77|16
1647803620000|2022-03-20 19:13:40|319.71|316.81|319.81|316.91|319.81|316.91|319.7|316.8|16
1647803630000|2022-03-20 19:13:50|319.82|316.92|320.13|317.23|320.14|317.24|319.82|316.92|25
1647803640000|2022-03-20 19:14:00|320.14|317.24|320.06|317.16|320.16|317.26|320.05|317.15|22
1647803650000|2022-03-20 19:14:10|320.03|317.13|319.91|317.01|320.08|317.18|319.9|317|20
1647803660000|2022-03-20 19:14:20|319.89|316.99|319.84|316.94|319.89|316.99|319.79|316.89|22
1647803670000|2022-03-20 19:14:30|319.83|316.93|319.78|316.88|319.83|316.93|319.78|316.88|14
1647803680000|2022-03-20 19:14:40|319.77|316.87|319.75|316.85|319.78|316.88|319.73|316.83|24
1647803690000|2022-03-20 19:14:50|319.76|316.86|319.75|316.85|319.76|316.86|319.75|316.85|2
1647803700000|2022-03-20 19:15:00|319.73|316.83|319.64|316.74|319.76|316.86|319.64|316.74|15
1647803710000|2022-03-20 19:15:10|319.66|316.76|319.61|316.71|319.66|316.76|319.6|316.7|12
1647803720000|2022-03-20 19:15:20|319.6|316.7|319.65|316.75|319.65|316.75|319.55|316.65|20
1647803730000|2022-03-20 19:15:30|319.66|316.76|319.73|316.83|319.74|316.84|319.65|316.75|17
1647803740000|2022-03-20 19:15:40|319.74|316.84|319.74|316.84|319.76|316.86|319.7|316.8|7
1647803750000|2022-03-20 19:15:50|319.75|316.85|319.77|316.87|319.78|316.88|319.72|316.82|10
1647803760000|2022-03-20 19:16:00|319.75|316.85|319.76|316.86|319.78|316.88|319.72|316.82|9
1647803770000|2022-03-20 19:16:10|319.78|316.88|319.99|317.09|320.02|317.12|319.78|316.88|20
1647803780000|2022-03-20 19:16:20|319.98|317.08|319.99|317.09|320.01|317.11|319.97|317.07|13
1647803790000|2022-03-20 19:16:30|320|317.1|320|317.1|320.03|317.13|320|317.1|7
1647803800000|2022-03-20 19:16:40|319.96|317.06|320.01|317.11|320.01|317.11|319.96|317.06|15
1647803810000|2022-03-20 19:16:50|320.02|317.12|320.08|317.18|320.13|317.23|320.01|317.11|24
1647803820000|2022-03-20 19:17:00|320.04|317.14|320.03|317.13|320.07|317.17|320.01|317.11|21
1647803830000|2022-03-20 19:17:10|320.02|317.12|319.97|317.07|320.02|317.12|319.95|317.05|12
1647803840000|2022-03-20 19:17:20|320|317.1|319.96|317.06|320|317.1|319.94|317.04|16
1647803850000|2022-03-20 19:17:30|319.95|317.05|319.94|317.04|319.97|317.07|319.93|317.03|8
1647803860000|2022-03-20 19:17:40|319.95|317.05|319.86|316.96|319.96|317.06|319.81|316.91|19
1647803870000|2022-03-20 19:17:50|319.83|316.93|319.85|316.95|319.88|316.98|319.81|316.91|15
1647803880000|2022-03-20 19:18:00|319.82|316.92|319.83|316.93|319.89|316.99|319.82|316.92|11
1647803890000|2022-03-20 19:18:10|319.85|316.95|319.87|316.97|319.89|316.99|319.83|316.93|8
1647803900000|2022-03-20 19:18:20|319.9|317|319.89|316.99|319.9|317|319.83|316.93|7
1647803910000|2022-03-20 19:18:30|319.85|316.95|319.93|317.03|319.93|317.03|319.85|316.95|13
1647803920000|2022-03-20 19:18:40|319.95|317.05|319.98|317.08|320|317.1|319.93|317.03|12
1647803930000|2022-03-20 19:18:50|319.94|317.04|319.94|317.04|319.99|317.09|319.94|317.04|6
1647803940000|2022-03-20 19:19:00|319.93|317.03|319.94|317.04|319.97|317.07|319.93|317.03|11
1647803950000|2022-03-20 19:19:10|319.93|317.03|319.87|316.97|319.95|317.05|319.86|316.96|23
1647803960000|2022-03-20 19:19:20|319.86|316.96|319.79|316.89|319.88|316.98|319.78|316.88|16
1647803970000|2022-03-20 19:19:30|319.8|316.9|319.8|316.9|319.8|316.9|319.79|316.89|3
1647803980000|2022-03-20 19:19:40|319.79|316.89|319.8|316.9|319.81|316.91|319.78|316.88|5
1647803990000|2022-03-20 19:19:50|319.78|316.88|319.76|316.86|319.79|316.89|319.76|316.86|3
1647804000000|2022-03-20 19:20:00|319.79|316.89|319.76|316.86|319.79|316.89|319.76|316.86|4
1647804010000|2022-03-20 19:20:10|319.79|316.89|319.88|316.98|319.88|316.98|319.76|316.86|13
1647804020000|2022-03-20 19:20:20|319.87|316.97|319.91|317.01|319.92|317.02|319.87|316.97|9
1647804030000|2022-03-20 19:20:30|319.92|317.02|319.89|316.99|319.92|317.02|319.89|316.99|6
1647804040000|2022-03-20 19:20:40|319.87|316.97|319.87|316.97|319.88|316.98|319.82|316.92|11
1647804050000|2022-03-20 19:20:50|319.85|316.95|319.87|316.97|319.87|316.97|319.85|316.95|4
1647804060000|2022-03-20 19:21:00|319.89|316.99|319.91|317.01|319.95|317.05|319.88|316.98|10
1647804070000|2022-03-20 19:21:10|319.95|317.05|320.04|317.14|320.04|317.14|319.88|316.98|13
1647804080000|2022-03-20 19:21:20|320.05|317.15|320.01|317.11|320.08|317.18|320.01|317.11|27
1647804090000|2022-03-20 19:21:30|320.02|317.12|320.02|317.12|320.03|317.13|320.01|317.11|18
1647804100000|2022-03-20 19:21:40|320.04|317.14|319.98|317.08|320.04|317.14|319.97|317.07|10
1647804110000|2022-03-20 19:21:50|320|317.1|320.02|317.12|320.04|317.14|319.96|317.06|13
1647804120000|2022-03-20 19:22:00|320.03|317.13|320.02|317.12|320.05|317.15|320.01|317.11|13
1647804130000|2022-03-20 19:22:10|319.99|317.09|319.96|317.06|319.99|317.09|319.9|317|19
1647804140000|2022-03-20 19:22:20|319.95|317.05|319.94|317.04|319.96|317.06|319.91|317.01|18
1647804150000|2022-03-20 19:22:30|319.92|317.02|319.94|317.04|319.96|317.06|319.91|317.01|16
1647804160000|2022-03-20 19:22:40|319.95|317.05|319.93|317.03|319.95|317.05|319.91|317.01|10
1647804170000|2022-03-20 19:22:50|319.92|317.02|319.94|317.04|319.94|317.04|319.9|317|13
1647804180000|2022-03-20 19:23:00|319.92|317.02|319.9|317|319.93|317.03|319.88|316.98|20
1647804190000|2022-03-20 19:23:10|319.89|316.99|319.87|316.97|319.93|317.03|319.87|316.97|13
1647804200000|2022-03-20 19:23:20|319.79|316.89|319.79|316.89|319.81|316.91|319.77|316.87|13
1647804210000|2022-03-20 19:23:30|319.78|316.88|319.81|316.91|319.82|316.92|319.78|316.88|17
1647804220000|2022-03-20 19:23:40|319.82|316.92|319.82|316.92|319.84|316.94|319.8|316.9|11
1647804230000|2022-03-20 19:23:50|319.84|316.94|319.83|316.93|319.84|316.94|319.81|316.91|11
1647804240000|2022-03-20 19:24:00|319.85|316.95|319.76|316.86|319.85|316.95|319.75|316.85|26
1647804250000|2022-03-20 19:24:10|319.78|316.88|319.8|316.9|319.82|316.92|319.76|316.86|12
1647804260000|2022-03-20 19:24:20|319.81|316.91|319.78|316.88|319.82|316.92|319.77|316.87|8
1647804270000|2022-03-20 19:24:30|319.79|316.89|319.8|316.9|319.82|316.92|319.77|316.87|18
1647804280000|2022-03-20 19:24:40|319.78|316.88|319.79|316.89|319.81|316.91|319.78|316.88|8
1647804290000|2022-03-20 19:24:50|319.8|316.9|319.79|316.89|319.8|316.9|319.78|316.88|7
1647804300000|2022-03-20 19:25:00|319.76|316.86|319.76|316.86|319.76|316.86|319.75|316.85|7
1647804310000|2022-03-20 19:25:10|319.77|316.87|319.86|316.96|319.87|316.97|319.74|316.84|17
1647804320000|2022-03-20 19:25:20|319.85|316.95|319.88|316.98|319.9|317|319.84|316.94|19
1647804330000|2022-03-20 19:25:30|319.85|316.95|319.84|316.94|319.85|316.95|319.79|316.89|18
1647804340000|2022-03-20 19:25:40|319.83|316.93|319.84|316.94|319.84|316.94|319.78|316.88|10
1647804350000|2022-03-20 19:25:50|319.82|316.92|319.79|316.89|319.83|316.93|319.78|316.88|13
1647804360000|2022-03-20 19:26:00|319.8|316.9|319.8|316.9|319.81|316.91|319.79|316.89|6
1647804370000|2022-03-20 19:26:10|319.81|316.91|319.82|316.92|319.82|316.92|319.75|316.85|8
1647804380000|2022-03-20 19:26:20|319.76|316.86|319.68|316.78|319.82|316.92|319.68|316.78|16
1647804390000|2022-03-20 19:26:30|319.7|316.8|319.69|316.79|319.7|316.8|319.67|316.77|11
1647804400000|2022-03-20 19:26:40|319.68|316.78|319.65|316.75|319.69|316.79|319.65|316.75|12
1647804410000|2022-03-20 19:26:50|319.66|316.76|319.65|316.75|319.66|316.76|319.64|316.74|7
1647804420000|2022-03-20 19:27:00|319.64|316.74|319.73|316.83|319.76|316.86|319.64|316.74|15
1647804430000|2022-03-20 19:27:10|319.71|316.81|319.72|316.82|319.75|316.85|319.71|316.81|11
1647804440000|2022-03-20 19:27:20|319.76|316.86|319.73|316.83|319.79|316.89|319.73|316.83|16
1647804450000|2022-03-20 19:27:30|319.72|316.82|319.86|316.96|319.86|316.96|319.72|316.82|16
1647804460000|2022-03-20 19:27:40|319.89|316.99|319.79|316.89|319.89|316.99|319.78|316.88|15
1647804470000|2022-03-20 19:27:50|319.81|316.91|319.8|316.9|319.82|316.92|319.8|316.9|11
1647804480000|2022-03-20 19:28:00|319.81|316.91|319.76|316.86|319.82|316.92|319.73|316.83|15
1647804490000|2022-03-20 19:28:10|319.72|316.82|319.74|316.84|319.77|316.87|319.72|316.82|7
1647804500000|2022-03-20 19:28:20|319.72|316.82|319.74|316.84|319.77|316.87|319.72|316.82|17
1647804510000|2022-03-20 19:28:30|319.73|316.83|319.71|316.81|319.76|316.86|319.69|316.79|18
1647804520000|2022-03-20 19:28:40|319.73|316.83|319.74|316.84|319.74|316.84|319.7|316.8|15
1647804530000|2022-03-20 19:28:50|319.76|316.86|319.77|316.87|319.78|316.88|319.74|316.84|11
1647804540000|2022-03-20 19:29:00|319.75|316.85|319.74|316.84|319.78|316.88|319.74|316.84|14
1647804550000|2022-03-20 19:29:10|319.75|316.85|319.93|317.03|319.93|317.03|319.75|316.85|23
1647804560000|2022-03-20 19:29:20|319.94|317.04|319.93|317.03|319.96|317.06|319.87|316.97|17
1647804570000|2022-03-20 19:29:30|319.91|317.01|319.88|316.98|319.91|317.01|319.81|316.91|12
1647804580000|2022-03-20 19:29:40|319.87|316.97|319.9|317|319.91|317.01|319.82|316.92|14
1647804590000|2022-03-20 19:29:50|319.91|317.01|319.91|317.01|319.91|317.01|319.84|316.94|5
1647804600000|2022-03-20 19:30:00|319.92|317.02|319.93|317.03|319.93|317.03|319.85|316.95|17
1647804610000|2022-03-20 19:30:10|319.96|317.06|319.98|317.08|319.98|317.08|319.93|317.03|10
1647804620000|2022-03-20 19:30:20|319.97|317.07|319.92|317.02|319.97|317.07|319.89|316.99|7
1647804630000|2022-03-20 19:30:30|319.91|317.01|319.98|317.08|319.99|317.09|319.88|316.98|14
1647804640000|2022-03-20 19:30:40|319.97|317.07|320.1|317.2|320.1|317.2|319.9|317|9
1647804650000|2022-03-20 19:30:50|320.08|317.18|320.27|317.37|320.27|317.37|320.08|317.18|15
1647804660000|2022-03-20 19:31:00|320.28|317.38|320.27|317.37|320.29|317.39|320.26|317.36|10
1647804670000|2022-03-20 19:31:10|320.26|317.36|320.22|317.32|320.27|317.37|320.22|317.32|7
1647804680000|2022-03-20 19:31:20|320.21|317.31|320.19|317.29|320.23|317.33|320.16|317.26|11
1647804690000|2022-03-20 19:31:30|320.23|317.33|320.16|317.26|320.23|317.33|320.14|317.24|11
1647804700000|2022-03-20 19:31:40|320.15|317.25|320.15|317.25|320.17|317.27|320.11|317.21|19
1647804710000|2022-03-20 19:31:50|320.16|317.26|320.15|317.25|320.16|317.26|320.13|317.23|14
1647804720000|2022-03-20 19:32:00|320.17|317.27|320.16|317.26|320.2|317.3|320.15|317.25|11
1647804730000|2022-03-20 19:32:10|320.2|317.3|320.2|317.3|320.2|317.3|320.18|317.28|13
1647804740000|2022-03-20 19:32:20|320.17|317.27|320.13|317.23|320.17|317.27|320.12|317.22|7
1647804750000|2022-03-20 19:32:30|320.12|317.22|320.02|317.12|320.14|317.24|320.01|317.11|12
1647804760000|2022-03-20 19:32:40|320.03|317.13|319.99|317.09|320.03|317.13|319.96|317.06|9
1647804770000|2022-03-20 19:32:50|320.02|317.12|320.05|317.15|320.05|317.15|320.01|317.11|12
1647804780000|2022-03-20 19:33:00|320.06|317.16|320.15|317.25|320.15|317.25|320.02|317.12|12
1647804790000|2022-03-20 19:33:10|320.16|317.26|320.24|317.34|320.24|317.34|320.14|317.24|18
1647804800000|2022-03-20 19:33:20|320.25|317.35|320.25|317.35|320.26|317.36|320.22|317.32|8
1647804810000|2022-03-20 19:33:30|320.27|317.37|320.35|317.45|320.35|317.45|320.25|317.35|14
1647804820000|2022-03-20 19:33:40|320.37|317.47|320.41|317.51|320.43|317.53|320.35|317.45|15
1647804830000|2022-03-20 19:33:50|320.43|317.53|320.46|317.56|320.47|317.57|320.42|317.52|10
1647804840000|2022-03-20 19:34:00|320.42|317.52|320.47|317.57|320.47|317.57|320.42|317.52|5
1647804850000|2022-03-20 19:34:10|320.53|317.63|320.61|317.71|320.61|317.71|320.51|317.61|13
1647804860000|2022-03-20 19:34:20|320.55|317.65|320.52|317.62|320.61|317.71|320.46|317.56|18
1647804870000|2022-03-20 19:34:30|320.55|317.65|320.47|317.57|320.55|317.65|320.43|317.53|17
1647804880000|2022-03-20 19:34:40|320.46|317.56|320.48|317.58|320.49|317.59|320.42|317.52|16
1647804890000|2022-03-20 19:34:50|320.5|317.6|320.5|317.6|320.5|317.6|320.49|317.59|3
1647804900000|2022-03-20 19:35:00|320.51|317.61|320.41|317.51|320.52|317.62|320.4|317.5|12
1647804910000|2022-03-20 19:35:10|320.43|317.53|320.46|317.56|320.47|317.57|320.43|317.53|10
1647804920000|2022-03-20 19:35:20|320.45|317.55|320.44|317.54|320.47|317.57|320.42|317.52|11
1647804930000|2022-03-20 19:35:30|320.41|317.51|320.42|317.52|320.43|317.53|320.38|317.48|12
1647804940000|2022-03-20 19:35:40|320.41|317.51|320.32|317.42|320.42|317.52|320.29|317.39|15
1647804950000|2022-03-20 19:35:50|320.33|317.43|320.4|317.5|320.4|317.5|320.33|317.43|9
1647804960000|2022-03-20 19:36:00|320.41|317.51|320.43|317.53|320.43|317.53|320.4|317.5|10
1647804970000|2022-03-20 19:36:10|320.44|317.54|320.43|317.53|320.44|317.54|320.43|317.53|4
1647804980000|2022-03-20 19:36:20|320.39|317.49|320.45|317.55|320.45|317.55|320.39|317.49|13
1647804990000|2022-03-20 19:36:30|320.44|317.54|320.38|317.48|320.46|317.56|320.38|317.48|16
1647805000000|2022-03-20 19:36:40|320.41|317.51|320.42|317.52|320.45|317.55|320.38|317.48|16
1647805010000|2022-03-20 19:36:50|320.45|317.55|320.42|317.52|320.45|317.55|320.41|317.51|8
1647805020000|2022-03-20 19:37:00|320.45|317.55|320.45|317.55|320.47|317.57|320.38|317.48|20
1647805030000|2022-03-20 19:37:10|320.47|317.57|320.54|317.64|320.54|317.64|320.41|317.51|12
1647805040000|2022-03-20 19:37:20|320.55|317.65|320.47|317.57|320.55|317.65|320.47|317.57|13
1647805050000|2022-03-20 19:37:30|320.49|317.59|320.47|317.57|320.49|317.59|320.47|317.57|4
1647805060000|2022-03-20 19:37:40|320.5|317.6|320.54|317.64|320.56|317.66|320.5|317.6|10
1647805070000|2022-03-20 19:37:50|320.56|317.66|320.57|317.67|320.58|317.68|320.56|317.66|6
1647805080000|2022-03-20 19:38:00|320.58|317.68|320.7|317.8|320.7|317.8|320.58|317.68|10
1647805090000|2022-03-20 19:38:10|320.71|317.81|320.68|317.78|320.72|317.82|320.64|317.74|20
1647805100000|2022-03-20 19:38:20|320.69|317.79|320.68|317.78|320.69|317.79|320.68|317.78|4
1647805110000|2022-03-20 19:38:30|320.67|317.77|320.7|317.8|320.7|317.8|320.67|317.77|6
1647805120000|2022-03-20 19:38:40|320.71|317.81|320.73|317.83|320.74|317.84|320.7|317.8|6
1647805130000|2022-03-20 19:38:50|320.74|317.84|320.75|317.85|320.79|317.89|320.73|317.83|17
1647805140000|2022-03-20 19:39:00|320.76|317.86|320.76|317.86|320.77|317.87|320.71|317.81|12
1647805150000|2022-03-20 19:39:10|320.75|317.85|320.53|317.63|320.75|317.85|320.52|317.62|20
1647805160000|2022-03-20 19:39:20|320.54|317.64|320.48|317.58|320.54|317.64|320.44|317.54|19
1647805170000|2022-03-20 19:39:30|320.46|317.56|320.57|317.67|320.58|317.68|320.46|317.56|19
1647805180000|2022-03-20 19:39:40|320.51|317.61|320.6|317.7|320.61|317.71|320.51|317.61|11
1647805190000|2022-03-20 19:39:50|320.59|317.69|320.58|317.68|320.59|317.69|320.58|317.68|8
1647805200000|2022-03-20 19:40:00|320.6|317.7|320.76|317.86|320.76|317.86|320.6|317.7|13
1647805210000|2022-03-20 19:40:10|320.77|317.87|320.77|317.87|320.79|317.89|320.73|317.83|16
1647805220000|2022-03-20 19:40:20|320.78|317.88|320.74|317.84|320.83|317.93|320.74|317.84|21
1647805230000|2022-03-20 19:40:30|320.75|317.85|320.81|317.91|320.81|317.91|320.7|317.8|14
1647805240000|2022-03-20 19:40:40|320.8|317.9|320.74|317.84|320.81|317.91|320.72|317.82|26
1647805250000|2022-03-20 19:40:50|320.73|317.83|320.76|317.86|320.78|317.88|320.71|317.81|17
1647805260000|2022-03-20 19:41:00|320.78|317.88|320.81|317.91|320.83|317.93|320.78|317.88|7
1647805270000|2022-03-20 19:41:10|320.78|317.88|320.64|317.74|320.78|317.88|320.64|317.74|19
1647805280000|2022-03-20 19:41:20|320.63|317.73|320.65|317.75|320.67|317.77|320.63|317.73|13
1647805290000|2022-03-20 19:41:30|320.66|317.76|320.64|317.74|320.69|317.79|320.64|317.74|11
1647805300000|2022-03-20 19:41:40|320.63|317.73|320.52|317.62|320.63|317.73|320.52|317.62|15
1647805310000|2022-03-20 19:41:50|320.51|317.61|320.58|317.68|320.64|317.74|320.5|317.6|26
1647805320000|2022-03-20 19:42:00|320.6|317.7|320.53|317.63|320.63|317.73|320.5|317.6|18
1647805330000|2022-03-20 19:42:10|320.54|317.64|320.48|317.58|320.56|317.66|320.48|317.58|21
1647805340000|2022-03-20 19:42:20|320.5|317.6|320.48|317.58|320.52|317.62|320.48|317.58|17
1647805350000|2022-03-20 19:42:30|320.49|317.59|320.5|317.6|320.53|317.63|320.48|317.58|9
1647805360000|2022-03-20 19:42:40|320.53|317.63|320.51|317.61|320.55|317.65|320.49|317.59|9
1647805370000|2022-03-20 19:42:50|320.49|317.59|320.47|317.57|320.5|317.6|320.47|317.57|4
1647805380000|2022-03-20 19:43:00|320.48|317.58|320.43|317.53|320.52|317.62|320.42|317.52|13
1647805390000|2022-03-20 19:43:10|320.41|317.51|320.37|317.47|320.41|317.51|320.35|317.45|17
1647805400000|2022-03-20 19:43:20|320.4|317.5|320.4|317.5|320.4|317.5|320.3|317.4|25
1647805410000|2022-03-20 19:43:30|320.41|317.51|320.32|317.42|320.46|317.56|320.28|317.38|21
1647805420000|2022-03-20 19:43:40|320.33|317.43|320.32|317.42|320.36|317.46|320.32|317.42|9
1647805430000|2022-03-20 19:43:50|320.35|317.45|320.32|317.42|320.35|317.45|320.26|317.36|15
1647805440000|2022-03-20 19:44:00|320.31|317.41|320.3|317.4|320.33|317.43|320.29|317.39|13
1647805450000|2022-03-20 19:44:10|320.29|317.39|320.31|317.41|320.32|317.42|320.29|317.39|11
1647805460000|2022-03-20 19:44:20|320.3|317.4|320.3|317.4|320.33|317.43|320.3|317.4|3
1647805470000|2022-03-20 19:44:30|320.33|317.43|320.38|317.48|320.39|317.49|320.31|317.41|13
1647805480000|2022-03-20 19:44:40|320.42|317.52|320.39|317.49|320.43|317.53|320.39|317.49|11
1647805490000|2022-03-20 19:44:50|320.41|317.51|320.35|317.45|320.41|317.51|320.35|317.45|9
1647805500000|2022-03-20 19:45:00|320.38|317.48|320.38|317.48|320.39|317.49|320.36|317.46|7
1647805510000|2022-03-20 19:45:10|320.41|317.51|320.37|317.47|320.41|317.51|320.35|317.45|13
1647805520000|2022-03-20 19:45:20|320.36|317.46|320.36|317.46|320.37|317.47|320.36|317.46|3
1647805530000|2022-03-20 19:45:30|320.39|317.49|320.38|317.48|320.41|317.51|320.36|317.46|10
1647805550000|2022-03-20 19:45:50|320.37|317.47|320.37|317.47|320.41|317.51|320.36|317.46|8
1647805560000|2022-03-20 19:46:00|320.36|317.46|320.38|317.48|320.39|317.49|320.34|317.44|8
1647805570000|2022-03-20 19:46:10|320.36|317.46|320.31|317.41|320.43|317.53|320.31|317.41|17
1647805580000|2022-03-20 19:46:20|320.26|317.36|320.23|317.33|320.3|317.4|320.23|317.33|16
1647805590000|2022-03-20 19:46:30|320.22|317.32|320.23|317.33|320.24|317.34|320.22|317.32|14
1647805600000|2022-03-20 19:46:40|320.22|317.32|320.21|317.31|320.24|317.34|320.21|317.31|14
1647805610000|2022-03-20 19:46:50|320.2|317.3|320.25|317.35|320.26|317.36|320.19|317.29|21
1647805620000|2022-03-20 19:47:00|320.24|317.34|320.23|317.33|320.25|317.35|320.22|317.32|12
1647805630000|2022-03-20 19:47:10|320.22|317.32|320.23|317.33|320.24|317.34|320.22|317.32|10
1647805640000|2022-03-20 19:47:20|320.22|317.32|320.13|317.23|320.24|317.34|320.12|317.22|14
1647805650000|2022-03-20 19:47:30|320.14|317.24|320.21|317.31|320.23|317.33|320.14|317.24|16
1647805660000|2022-03-20 19:47:40|320.24|317.34|320.28|317.38|320.29|317.39|320.22|317.32|16
1647805670000|2022-03-20 19:47:50|320.27|317.37|320.2|317.3|320.3|317.4|320.15|317.25|18
1647805680000|2022-03-20 19:48:00|320.19|317.29|320.24|317.34|320.25|317.35|320.19|317.29|14
1647805690000|2022-03-20 19:48:10|320.23|317.33|320.23|317.33|320.24|317.34|320.23|317.33|11
1647805700000|2022-03-20 19:48:20|320.21|317.31|320.18|317.28|320.21|317.31|320.18|317.28|17
1647805710000|2022-03-20 19:48:30|320.2|317.3|320.18|317.28|320.2|317.3|320.17|317.27|15
1647805720000|2022-03-20 19:48:40|320.17|317.27|320.2|317.3|320.22|317.32|320.17|317.27|15
1647805730000|2022-03-20 19:48:50|320.21|317.31|320.23|317.33|320.24|317.34|320.21|317.31|8
1647805740000|2022-03-20 19:49:00|320.22|317.32|320.23|317.33|320.24|317.34|320.22|317.32|11
1647805750000|2022-03-20 19:49:10|320.22|317.32|320.2|317.3|320.23|317.33|320.19|317.29|11
1647805760000|2022-03-20 19:49:20|320.19|317.29|320.21|317.31|320.21|317.31|320.19|317.29|15
1647805770000|2022-03-20 19:49:30|320.2|317.3|320.22|317.32|320.24|317.34|320.19|317.29|15
1647805780000|2022-03-20 19:49:40|320.24|317.34|320.24|317.34|320.24|317.34|320.21|317.31|13
1647805790000|2022-03-20 19:49:50|320.23|317.33|320.22|317.32|320.25|317.35|320.21|317.31|16
1647805800000|2022-03-20 19:50:00|320.21|317.31|320.25|317.35|320.29|317.39|320.21|317.31|20
1647805810000|2022-03-20 19:50:10|320.24|317.34|320.3|317.4|320.31|317.41|320.24|317.34|21
1647805820000|2022-03-20 19:50:20|320.29|317.39|320.12|317.22|320.32|317.42|320.12|317.22|19
1647805830000|2022-03-20 19:50:30|320.13|317.23|320.2|317.3|320.2|317.3|320.08|317.18|14
1647805840000|2022-03-20 19:50:40|320.21|317.31|320.3|317.4|320.3|317.4|320.2|317.3|13
1647805850000|2022-03-20 19:50:50|320.31|317.41|320.36|317.46|320.36|317.46|320.31|317.41|7
1647805860000|2022-03-20 19:51:00|320.35|317.45|320.32|317.42|320.35|317.45|320.32|317.42|12
1647805870000|2022-03-20 19:51:10|320.33|317.43|320.32|317.42|320.34|317.44|320.32|317.42|14
1647805880000|2022-03-20 19:51:20|320.33|317.43|320.46|317.56|320.48|317.58|320.33|317.43|18
1647805890000|2022-03-20 19:51:30|320.47|317.57|320.37|317.47|320.48|317.58|320.35|317.45|15
1647805900000|2022-03-20 19:51:40|320.39|317.49|320.4|317.5|320.4|317.5|320.38|317.48|9
1647805910000|2022-03-20 19:51:50|320.37|317.47|320.46|317.56|320.47|317.57|320.37|317.47|12
1647805920000|2022-03-20 19:52:00|320.47|317.57|320.41|317.51|320.47|317.57|320.41|317.51|13
1647805930000|2022-03-20 19:52:10|320.42|317.52|320.31|317.41|320.42|317.52|320.26|317.36|14
1647805940000|2022-03-20 19:52:20|320.32|317.42|320.32|317.42|320.34|317.44|320.29|317.39|21
1647805950000|2022-03-20 19:52:30|320.33|317.43|320.34|317.44|320.35|317.45|320.29|317.39|17
1647805960000|2022-03-20 19:52:40|320.33|317.43|320.33|317.43|320.36|317.46|320.32|317.42|17
1647805970000|2022-03-20 19:52:50|320.37|317.47|320.34|317.44|320.37|317.47|320.34|317.44|3
1647805980000|2022-03-20 19:53:00|320.35|317.45|320.37|317.47|320.38|317.48|320.34|317.44|7
1647805990000|2022-03-20 19:53:10|320.36|317.46|320.35|317.45|320.4|317.5|320.34|317.44|11
1647806000000|2022-03-20 19:53:20|320.36|317.46|320.34|317.44|320.4|317.5|320.34|317.44|14
1647806010000|2022-03-20 19:53:30|320.37|317.47|320.34|317.44|320.37|317.47|320.33|317.43|13
1647806020000|2022-03-20 19:53:40|320.33|317.43|320.35|317.45|320.37|317.47|320.33|317.43|8
1647806030000|2022-03-20 19:53:50|320.36|317.46|320.37|317.47|320.39|317.49|320.34|317.44|10
1647806040000|2022-03-20 19:54:00|320.36|317.46|320.38|317.48|320.39|317.49|320.35|317.45|20
1647806050000|2022-03-20 19:54:10|320.37|317.47|320.35|317.45|320.39|317.49|320.35|317.45|12
1647806060000|2022-03-20 19:54:20|320.36|317.46|320.31|317.41|320.36|317.46|320.29|317.39|24
1647806070000|2022-03-20 19:54:30|320.3|317.4|320.37|317.47|320.37|317.47|320.3|317.4|19
1647806080000|2022-03-20 19:54:40|320.36|317.46|320.38|317.48|320.39|317.49|320.35|317.45|12
1647806090000|2022-03-20 19:54:50|320.37|317.47|320.34|317.44|320.39|317.49|320.34|317.44|8
1647806100000|2022-03-20 19:55:00|320.36|317.46|320.34|317.44|320.36|317.46|320.34|317.44|5
1647806110000|2022-03-20 19:55:10|320.38|317.48|320.36|317.46|320.38|317.48|320.35|317.45|5
1647806120000|2022-03-20 19:55:20|320.39|317.49|320.49|317.59|320.55|317.65|320.39|317.49|13
1647806130000|2022-03-20 19:55:30|320.5|317.6|320.54|317.64|320.55|317.65|320.49|317.59|7
1647806140000|2022-03-20 19:55:40|320.55|317.65|320.52|317.62|320.55|317.65|320.46|317.56|16
1647806150000|2022-03-20 19:55:50|320.5|317.6|320.51|317.61|320.51|317.61|320.47|317.57|14
1647806160000|2022-03-20 19:56:00|320.47|317.57|320.55|317.65|320.55|317.65|320.47|317.57|7
1647806170000|2022-03-20 19:56:10|320.56|317.66|320.58|317.68|320.6|317.7|320.55|317.65|19
1647806190000|2022-03-20 19:56:30|320.57|317.67|320.67|317.77|320.67|317.77|320.57|317.67|7
1647806200000|2022-03-20 19:56:40|320.66|317.76|320.69|317.79|320.69|317.79|320.66|317.76|6
1647806210000|2022-03-20 19:56:50|320.68|317.78|320.66|317.76|320.69|317.79|320.65|317.75|13
1647806220000|2022-03-20 19:57:00|320.64|317.74|320.65|317.75|320.65|317.75|320.58|317.68|11
1647806230000|2022-03-20 19:57:10|320.64|317.74|320.67|317.77|320.67|317.77|320.63|317.73|11
1647806240000|2022-03-20 19:57:20|320.68|317.78|320.73|317.83|320.81|317.91|320.68|317.78|23
1647806250000|2022-03-20 19:57:30|320.75|317.85|320.7|317.8|320.76|317.86|320.68|317.78|17
1647806260000|2022-03-20 19:57:40|320.67|317.77|320.64|317.74|320.67|317.77|320.62|317.72|14
1647806270000|2022-03-20 19:57:50|320.67|317.77|320.57|317.67|320.68|317.78|320.55|317.65|17
1647806280000|2022-03-20 19:58:00|320.58|317.68|320.53|317.63|320.58|317.68|320.52|317.62|7
1647806290000|2022-03-20 19:58:10|320.54|317.64|320.54|317.64|320.59|317.69|320.54|317.64|9
1647806300000|2022-03-20 19:58:20|320.51|317.61|320.48|317.58|320.53|317.63|320.46|317.56|9
1647806310000|2022-03-20 19:58:30|320.45|317.55|320.49|317.59|320.5|317.6|320.45|317.55|18
1647806320000|2022-03-20 19:58:40|320.5|317.6|320.49|317.59|320.5|317.6|320.49|317.59|16
1647806330000|2022-03-20 19:58:50|320.5|317.6|320.52|317.62|320.52|317.62|320.48|317.58|14
1647806340000|2022-03-20 19:59:00|320.51|317.61|320.6|317.7|320.62|317.72|320.51|317.61|13
1647806350000|2022-03-20 19:59:10|320.61|317.71|320.61|317.71|320.61|317.71|320.61|317.71|1
1647806360000|2022-03-20 19:59:20|320.62|317.72|320.61|317.71|320.62|317.72|320.6|317.7|5
1647806370000|2022-03-20 19:59:30|320.58|317.68|320.58|317.68|320.58|317.68|320.56|317.66|8
1647806380000|2022-03-20 19:59:40|320.53|317.63|320.58|317.68|320.58|317.68|320.53|317.63|6
1647806390000|2022-03-20 19:59:50|320.57|317.67|320.58|317.68|320.58|317.68|320.53|317.63|5
1647806400000|2022-03-20 20:00:00|320.59|317.69|320.56|317.66|320.62|317.72|320.53|317.63|12
1647806410000|2022-03-20 20:00:10|320.55|317.65|320.52|317.62|320.58|317.68|320.52|317.62|17
1647806420000|2022-03-20 20:00:20|320.53|317.63|320.48|317.58|320.54|317.64|320.46|317.56|19
1647806430000|2022-03-20 20:00:30|320.51|317.61|320.51|317.61|320.51|317.61|320.48|317.58|10
1647806440000|2022-03-20 20:00:40|320.5|317.6|320.45|317.55|320.52|317.62|320.43|317.53|20
1647806450000|2022-03-20 20:00:50|320.41|317.51|320.45|317.55|320.46|317.56|320.4|317.5|10
1647806460000|2022-03-20 20:01:00|320.43|317.53|320.42|317.52|320.44|317.54|320.4|317.5|8
1647806470000|2022-03-20 20:01:10|320.4|317.5|320.35|317.45|320.45|317.55|320.35|317.45|11
1647806480000|2022-03-20 20:01:20|320.37|317.47|320.34|317.44|320.38|317.48|320.34|317.44|14
1647806490000|2022-03-20 20:01:30|320.35|317.45|320.34|317.44|320.35|317.45|320.33|317.43|6
1647806500000|2022-03-20 20:01:40|320.33|317.43|320.37|317.47|320.38|317.48|320.33|317.43|6
1647806510000|2022-03-20 20:01:50|320.36|317.46|320.42|317.52|320.42|317.52|320.36|317.46|12
1647806520000|2022-03-20 20:02:00|320.43|317.53|320.46|317.56|320.46|317.56|320.42|317.52|7
1647806530000|2022-03-20 20:02:10|320.42|317.52|320.46|317.56|320.46|317.56|320.42|317.52|6
1647806540000|2022-03-20 20:02:20|320.42|317.52|320.41|317.51|320.46|317.56|320.41|317.51|9
1647806550000|2022-03-20 20:02:30|320.4|317.5|320.42|317.52|320.44|317.54|320.4|317.5|7
1647806560000|2022-03-20 20:02:40|320.44|317.54|320.41|317.51|320.45|317.55|320.4|317.5|12
1647806570000|2022-03-20 20:02:50|320.4|317.5|320.41|317.51|320.41|317.51|320.4|317.5|2
1647806580000|2022-03-20 20:03:00|320.45|317.55|320.35|317.45|320.45|317.55|320.35|317.45|13
1647806590000|2022-03-20 20:03:10|320.38|317.48|320.37|317.47|320.38|317.48|320.35|317.45|6
1647806600000|2022-03-20 20:03:20|320.38|317.48|320.37|317.47|320.4|317.5|320.37|317.47|12
1647806610000|2022-03-20 20:03:30|320.4|317.5|320.38|317.48|320.4|317.5|320.37|317.47|17
1647806620000|2022-03-20 20:03:40|320.4|317.5|320.4|317.5|320.4|317.5|320.37|317.47|10
1647806630000|2022-03-20 20:03:50|320.41|317.51|320.49|317.59|320.51|317.61|320.41|317.51|16
1647806640000|2022-03-20 20:04:00|320.5|317.6|320.66|317.76|320.66|317.76|320.5|317.6|15
1647806650000|2022-03-20 20:04:10|320.67|317.77|320.81|317.91|320.81|317.91|320.66|317.76|20
1647806660000|2022-03-20 20:04:20|320.8|317.9|320.69|317.79|320.8|317.9|320.69|317.79|23
1647806670000|2022-03-20 20:04:30|320.7|317.8|320.74|317.84|320.75|317.85|320.69|317.79|9
1647806680000|2022-03-20 20:04:40|320.75|317.85|320.8|317.9|320.84|317.94|320.75|317.85|15
1647806690000|2022-03-20 20:04:50|320.81|317.91|320.72|317.82|320.82|317.92|320.7|317.8|23
1647806700000|2022-03-20 20:05:00|320.73|317.83|320.74|317.84|320.75|317.85|320.72|317.82|8
1647806710000|2022-03-20 20:05:10|320.75|317.85|320.89|317.99|320.95|318.05|320.74|317.84|26
1647806720000|2022-03-20 20:05:20|320.91|318.01|320.91|318.01|320.96|318.06|320.91|318.01|18
1647806730000|2022-03-20 20:05:30|320.94|318.04|320.99|318.09|321.01|318.11|320.91|318.01|21
1647806740000|2022-03-20 20:05:40|321|318.1|320.92|318.02|321.01|318.11|320.92|318.02|16
1647806750000|2022-03-20 20:05:50|320.93|318.03|321.04|318.14|321.04|318.14|320.93|318.03|19
1647806760000|2022-03-20 20:06:00|321.02|318.12|321.03|318.13|321.04|318.14|321|318.1|22
1647806770000|2022-03-20 20:06:10|321.04|318.14|321.01|318.11|321.04|318.14|321|318.1|14
1647806780000|2022-03-20 20:06:20|321.02|318.12|321.04|318.14|321.04|318.14|321.01|318.11|11
1647806790000|2022-03-20 20:06:30|321.02|318.12|321.06|318.16|321.06|318.16|321.02|318.12|15
1647806800000|2022-03-20 20:06:40|321.04|318.14|321.04|318.14|321.08|318.18|321|318.1|16
1647806810000|2022-03-20 20:06:50|321.06|318.16|321.01|318.11|321.07|318.17|321|318.1|15
1647806820000|2022-03-20 20:07:00|321.02|318.12|321.04|318.14|321.08|318.18|321|318.1|13
1647806830000|2022-03-20 20:07:10|321.05|318.15|321.11|318.21|321.11|318.21|321.05|318.15|7
1647806840000|2022-03-20 20:07:20|321.1|318.2|321.1|318.2|321.12|318.22|321.09|318.19|7
1647806850000|2022-03-20 20:07:30|321.11|318.21|321.32|318.42|321.32|318.42|321.09|318.19|21
1647806860000|2022-03-20 20:07:40|321.33|318.43|321.33|318.43|321.33|318.43|321.24|318.34|22
1647806870000|2022-03-20 20:07:50|321.29|318.39|321.3|318.4|321.33|318.43|321.28|318.38|20
1647806880000|2022-03-20 20:08:00|321.31|318.41|321.28|318.38|321.32|318.42|321.2|318.3|19
1647806890000|2022-03-20 20:08:10|321.27|318.37|321.29|318.39|321.31|318.41|321.25|318.35|17
1647806900000|2022-03-20 20:08:20|321.31|318.41|321.33|318.43|321.34|318.44|321.29|318.39|12
1647806910000|2022-03-20 20:08:30|321.34|318.44|321.34|318.44|321.35|318.45|321.33|318.43|9
1647806920000|2022-03-20 20:08:40|321.36|318.46|321.33|318.43|321.36|318.46|321.33|318.43|3
1647806930000|2022-03-20 20:08:50|321.34|318.44|321.45|318.55|321.46|318.56|321.34|318.44|15
1647806940000|2022-03-20 20:09:00|321.43|318.53|321.38|318.48|321.45|318.55|321.36|318.46|12
1647806950000|2022-03-20 20:09:10|321.37|318.47|321.34|318.44|321.4|318.5|321.34|318.44|12
1647806960000|2022-03-20 20:09:20|321.35|318.45|321.36|318.46|321.37|318.47|321.35|318.45|9
1647806970000|2022-03-20 20:09:30|321.37|318.47|321.42|318.52|321.48|318.58|321.36|318.46|21
1647806980000|2022-03-20 20:09:40|321.44|318.54|321.4|318.5|321.44|318.54|321.4|318.5|11
1647806990000|2022-03-20 20:09:50|321.41|318.51|321.42|318.52|321.44|318.54|321.41|318.51|4
1647807000000|2022-03-20 20:10:00|321.43|318.53|321.57|318.67|321.61|318.71|321.41|318.51|24
1647807010000|2022-03-20 20:10:10|321.56|318.66|321.5|318.6|321.67|318.77|321.5|318.6|25
1647807020000|2022-03-20 20:10:20|321.51|318.61|321.59|318.69|321.61|318.71|321.49|318.59|29
1647807030000|2022-03-20 20:10:30|321.6|318.7|321.65|318.75|321.68|318.78|321.58|318.68|23
1647807040000|2022-03-20 20:10:40|321.66|318.76|321.69|318.79|321.69|318.79|321.57|318.67|23
1647807050000|2022-03-20 20:10:50|321.7|318.8|321.66|318.76|321.7|318.8|321.63|318.73|13
1647807060000|2022-03-20 20:11:00|321.67|318.77|321.68|318.78|321.7|318.8|321.65|318.75|17
1647807070000|2022-03-20 20:11:10|321.69|318.79|321.87|318.97|321.89|318.99|321.69|318.79|20
1647807080000|2022-03-20 20:11:20|321.9|319|322.22|319.32|322.24|319.34|321.81|318.91|30
1647807090000|2022-03-20 20:11:30|322.2|319.3|322.34|319.44|322.38|319.48|322.14|319.24|32
1647807100000|2022-03-20 20:11:40|322.38|319.48|322.25|319.35|322.41|319.51|322.25|319.35|26
1647807110000|2022-03-20 20:11:50|322.27|319.37|322|319.1|322.27|319.37|322|319.1|31
1647807120000|2022-03-20 20:12:00|321.99|319.09|322.2|319.3|322.21|319.31|321.94|319.04|22
1647807130000|2022-03-20 20:12:10|322.19|319.29|322.2|319.3|322.21|319.31|322.16|319.26|18
1647807140000|2022-03-20 20:12:20|322.24|319.34|322.29|319.39|322.32|319.42|322.21|319.31|19
1647807150000|2022-03-20 20:12:30|322.28|319.38|322.31|319.41|322.38|319.48|322.28|319.38|17
1647807160000|2022-03-20 20:12:40|322.35|319.45|322.36|319.46|322.37|319.47|322.27|319.37|18
1647807170000|2022-03-20 20:12:50|322.37|319.47|322.48|319.58|322.48|319.58|322.37|319.47|14
1647807180000|2022-03-20 20:13:00|322.41|319.51|322.51|319.61|322.56|319.66|322.41|319.51|27
1647807190000|2022-03-20 20:13:10|322.52|319.62|322.55|319.65|322.58|319.68|322.46|319.56|28
1647807200000|2022-03-20 20:13:20|322.54|319.64|322.61|319.71|322.61|319.71|322.48|319.58|17
1647807210000|2022-03-20 20:13:30|322.63|319.73|322.58|319.68|322.63|319.73|322.49|319.59|25
1647807220000|2022-03-20 20:13:40|322.59|319.69|322.84|319.94|322.86|319.96|322.59|319.69|22
1647807230000|2022-03-20 20:13:50|322.83|319.93|322.89|319.99|322.98|320.08|322.77|319.87|28
1647807240000|2022-03-20 20:14:00|322.85|319.95|322.77|319.87|322.88|319.98|322.75|319.85|19
1647807250000|2022-03-20 20:14:10|322.78|319.88|322.5|319.6|322.78|319.88|322.45|319.55|30
1647807260000|2022-03-20 20:14:20|322.46|319.56|322.47|319.57|322.52|319.62|322.43|319.53|19
1647807270000|2022-03-20 20:14:30|322.46|319.56|322.51|319.61|322.51|319.61|322.36|319.46|23
1647807280000|2022-03-20 20:14:40|322.53|319.63|322.65|319.75|322.72|319.82|322.5|319.6|26
1647807290000|2022-03-20 20:14:50|322.66|319.76|322.76|319.86|322.78|319.88|322.65|319.75|15
1647807300000|2022-03-20 20:15:00|322.78|319.88|322.59|319.69|322.8|319.9|322.59|319.69|17
1647807310000|2022-03-20 20:15:10|322.56|319.66|322.4|319.5|322.56|319.66|322.35|319.45|21
1647807320000|2022-03-20 20:15:20|322.36|319.46|322.07|319.17|322.4|319.5|322.04|319.14|30
1647807330000|2022-03-20 20:15:30|322.04|319.14|321.85|318.95|322.04|319.14|321.85|318.95|32
1647807340000|2022-03-20 20:15:40|321.86|318.96|321.93|319.03|321.93|319.03|321.81|318.91|22
1647807350000|2022-03-20 20:15:50|321.95|319.05|321.98|319.08|322.16|319.26|321.95|319.05|22
1647807360000|2022-03-20 20:16:00|321.99|319.09|322.1|319.2|322.15|319.25|321.98|319.08|23
1647807370000|2022-03-20 20:16:10|322.07|319.17|322.17|319.27|322.19|319.29|322.04|319.14|22
1647807380000|2022-03-20 20:16:20|322.2|319.3|322.27|319.37|322.28|319.38|322.15|319.25|27
1647807390000|2022-03-20 20:16:30|322.28|319.38|322.34|319.44|322.38|319.48|322.26|319.36|14
1647807400000|2022-03-20 20:16:40|322.36|319.46|322.45|319.55|322.45|319.55|322.35|319.45|19
1647807410000|2022-03-20 20:16:50|322.42|319.52|322.45|319.55|322.46|319.56|322.4|319.5|16
1647807420000|2022-03-20 20:17:00|322.44|319.54|322.4|319.5|322.49|319.59|322.4|319.5|18
1647807430000|2022-03-20 20:17:10|322.39|319.49|322.37|319.47|322.42|319.52|322.37|319.47|22
1647807440000|2022-03-20 20:17:20|322.39|319.49|322.31|319.41|322.43|319.53|322.31|319.41|17
1647807450000|2022-03-20 20:17:30|322.3|319.4|322.19|319.29|322.32|319.42|322.17|319.27|25
1647807460000|2022-03-20 20:17:40|322.18|319.28|322.11|319.21|322.2|319.3|322.06|319.16|30
1647807470000|2022-03-20 20:17:50|322.09|319.19|322.09|319.19|322.13|319.23|322.05|319.15|19
1647807480000|2022-03-20 20:18:00|322.07|319.17|322.08|319.18|322.12|319.22|322.05|319.15|17
1647807490000|2022-03-20 20:18:10|322.07|319.17|322.06|319.16|322.1|319.2|322.04|319.14|25
1647807500000|2022-03-20 20:18:20|322.05|319.15|322.07|319.17|322.1|319.2|322.05|319.15|18
1647807510000|2022-03-20 20:18:30|322.06|319.16|322.06|319.16|322.09|319.19|322.06|319.16|11
1647807520000|2022-03-20 20:18:40|322.09|319.19|321.85|318.95|322.1|319.2|321.85|318.95|24
1647807530000|2022-03-20 20:18:50|321.86|318.96|321.76|318.86|321.86|318.96|321.76|318.86|11
1647807540000|2022-03-20 20:19:00|321.74|318.84|321.63|318.73|321.75|318.85|321.58|318.68|30
1647807550000|2022-03-20 20:19:10|321.62|318.72|321.57|318.67|321.62|318.72|321.55|318.65|21
1647807560000|2022-03-20 20:19:20|321.53|318.63|321.48|318.58|321.58|318.68|321.45|318.55|22
1647807570000|2022-03-20 20:19:30|321.5|318.6|321.48|318.58|321.56|318.66|321.44|318.54|16
1647807580000|2022-03-20 20:19:40|321.47|318.57|321.7|318.8|321.7|318.8|321.44|318.54|29
1647807590000|2022-03-20 20:19:50|321.71|318.81|321.66|318.76|321.72|318.82|321.66|318.76|15
1647807600000|2022-03-20 20:20:00|321.69|318.79|321.69|318.79|321.77|318.87|321.67|318.77|28
1647807610000|2022-03-20 20:20:10|321.73|318.83|321.67|318.77|321.73|318.83|321.64|318.74|23
1647807620000|2022-03-20 20:20:20|321.64|318.74|321.73|318.83|321.73|318.83|321.62|318.72|16
1647807630000|2022-03-20 20:20:30|321.74|318.84|321.74|318.84|321.76|318.86|321.71|318.81|13
1647807640000|2022-03-20 20:20:40|321.71|318.81|321.74|318.84|321.76|318.86|321.71|318.81|4
1647807650000|2022-03-20 20:20:50|321.76|318.86|321.91|319.01|321.92|319.02|321.74|318.84|11
1647807660000|2022-03-20 20:21:00|321.92|319.02|321.91|319.01|321.93|319.03|321.89|318.99|13
1647807670000|2022-03-20 20:21:10|322.03|319.13|322.26|319.36|322.29|319.39|322.03|319.13|13
1647807680000|2022-03-20 20:21:20|322.25|319.35|322.08|319.18|322.31|319.41|322.07|319.17|11
1647807690000|2022-03-20 20:21:30|322.07|319.17|322.1|319.2|322.12|319.22|322.06|319.16|18
1647807700000|2022-03-20 20:21:40|322.12|319.22|321.91|319.01|322.12|319.22|321.91|319.01|22
1647807710000|2022-03-20 20:21:50|321.9|319|321.77|318.87|321.97|319.07|321.75|318.85|22
1647807720000|2022-03-20 20:22:00|321.75|318.85|321.81|318.91|321.88|318.98|321.75|318.85|20
1647807730000|2022-03-20 20:22:10|321.8|318.9|321.81|318.91|321.85|318.95|321.79|318.89|12
1647807740000|2022-03-20 20:22:20|321.79|318.89|321.59|318.69|321.8|318.9|321.59|318.69|21
1647807750000|2022-03-20 20:22:30|321.6|318.7|321.7|318.8|321.73|318.83|321.55|318.65|23
1647807760000|2022-03-20 20:22:40|321.71|318.81|321.67|318.77|321.71|318.81|321.62|318.72|12
1647807770000|2022-03-20 20:22:50|321.62|318.72|321.69|318.79|321.69|318.79|321.62|318.72|8
1647807780000|2022-03-20 20:23:00|321.67|318.77|321.58|318.68|321.69|318.79|321.56|318.66|22
1647807790000|2022-03-20 20:23:10|321.54|318.64|321.54|318.64|321.62|318.72|321.54|318.64|12
1647807800000|2022-03-20 20:23:20|321.53|318.63|321.59|318.69|321.61|318.71|321.53|318.63|17
1647807810000|2022-03-20 20:23:30|321.6|318.7|321.62|318.72|321.64|318.74|321.59|318.69|13
1647807820000|2022-03-20 20:23:40|322.62|317.72|322.62|317.72|322.64|317.74|322.62|317.72|3
1647807830000|2022-03-20 20:23:50|322.59|317.69|322.54|317.64|322.63|317.73|322.54|317.64|10
1647807840000|2022-03-20 20:24:00|322.58|317.68|322.55|317.65|322.59|317.69|322.52|317.62|17
1647807850000|2022-03-20 20:24:10|322.54|317.64|322.57|317.67|322.6|317.7|322.52|317.62|18
1647807860000|2022-03-20 20:24:20|322.58|317.68|322.57|317.67|322.61|317.71|322.56|317.66|22
1647807870000|2022-03-20 20:24:30|322.56|317.66|322.67|317.77|322.72|317.82|322.56|317.66|20
1647807880000|2022-03-20 20:24:40|322.68|317.78|322.71|317.81|322.71|317.81|322.65|317.75|16
1647807890000|2022-03-20 20:24:50|322.7|317.8|322.7|317.8|322.75|317.85|322.7|317.8|9
1647807900000|2022-03-20 20:25:00|322.74|317.84|322.82|317.92|322.85|317.95|322.73|317.83|20
1647807910000|2022-03-20 20:25:10|322.83|317.93|322.86|317.96|322.86|317.96|322.79|317.89|11
1647807920000|2022-03-20 20:25:20|322.87|317.97|322.8|317.9|322.88|317.98|322.8|317.9|9
1647807930000|2022-03-20 20:25:30|322.79|317.89|322.81|317.91|322.81|317.91|322.77|317.87|5
1647807940000|2022-03-20 20:25:40|322.83|317.93|322.85|317.95|322.85|317.95|322.77|317.87|13
1647807950000|2022-03-20 20:25:50|322.82|317.92|322.91|318.01|322.91|318.01|322.82|317.92|13
1647807960000|2022-03-20 20:26:00|322.9|318|322.91|318.01|322.96|318.06|322.86|317.96|25
1647807970000|2022-03-20 20:26:10|322.92|318.02|322.94|318.04|322.96|318.06|322.92|318.02|9
1647807980000|2022-03-20 20:26:20|322.93|318.03|322.92|318.02|322.94|318.04|322.9|318|13
1647807990000|2022-03-20 20:26:30|322.93|318.03|322.93|318.03|322.96|318.06|322.92|318.02|13
1647808000000|2022-03-20 20:26:40|322.96|318.06|322.9|318|322.97|318.07|322.84|317.94|13
1647808010000|2022-03-20 20:26:50|322.91|318.01|322.81|317.91|322.91|318.01|322.8|317.9|15
1647808020000|2022-03-20 20:27:00|322.8|317.9|322.88|317.98|322.88|317.98|322.77|317.87|18
1647808030000|2022-03-20 20:27:10|322.87|317.97|322.88|317.98|322.9|318|322.83|317.93|8
1647808040000|2022-03-20 20:27:20|322.89|317.99|322.89|317.99|322.9|318|322.83|317.93|13
1647808050000|2022-03-20 20:27:30|322.88|317.98|322.88|317.98|322.89|317.99|322.85|317.95|9
1647808060000|2022-03-20 20:27:40|322.87|317.97|322.86|317.96|322.88|317.98|322.83|317.93|8
1647808070000|2022-03-20 20:27:50|322.82|317.92|322.7|317.8|322.86|317.96|322.65|317.75|21
1647808080000|2022-03-20 20:28:00|322.71|317.81|322.81|317.91|322.82|317.92|322.71|317.81|14
1647808090000|2022-03-20 20:28:10|322.79|317.89|322.82|317.92|322.82|317.92|322.76|317.86|10
1647808100000|2022-03-20 20:28:20|322.83|317.93|322.89|317.99|322.9|318|322.82|317.92|15
1647808110000|2022-03-20 20:28:30|322.9|318|322.94|318.04|322.94|318.04|322.89|317.99|12
1647808120000|2022-03-20 20:28:40|322.89|317.99|322.94|318.04|322.94|318.04|322.89|317.99|8
1647808130000|2022-03-20 20:28:50|322.93|318.03|322.92|318.02|322.94|318.04|322.89|317.99|7
1647808140000|2022-03-20 20:29:00|322.89|317.99|322.86|317.96|322.89|317.99|322.82|317.92|15
1647808150000|2022-03-20 20:29:10|322.85|317.95|322.83|317.93|322.86|317.96|322.83|317.93|10
1647808160000|2022-03-20 20:29:20|322.85|317.95|322.82|317.92|322.86|317.96|322.81|317.91|20
1647808170000|2022-03-20 20:29:30|322.79|317.89|322.81|317.91|322.83|317.93|322.79|317.89|12
1647808180000|2022-03-20 20:29:40|322.79|317.89|322.79|317.89|322.81|317.91|322.79|317.89|5
1647808190000|2022-03-20 20:29:50|322.78|317.88|322.83|317.93|322.83|317.93|322.78|317.88|17
1647808200000|2022-03-20 20:30:00|322.84|317.94|323.03|318.13|323.06|318.16|322.84|317.94|26
1647808210000|2022-03-20 20:30:10|323.02|318.12|322.95|318.05|323.05|318.15|322.93|318.03|17
1647808220000|2022-03-20 20:30:20|322.94|318.04|322.81|317.91|322.95|318.05|322.8|317.9|24
1647808230000|2022-03-20 20:30:30|322.8|317.9|322.7|317.8|322.8|317.9|322.7|317.8|11
1647808240000|2022-03-20 20:30:40|322.69|317.79|322.64|317.74|322.7|317.8|322.6|317.7|11
1647808250000|2022-03-20 20:30:50|322.65|317.75|322.71|317.81|322.71|317.81|322.65|317.75|6
1647808260000|2022-03-20 20:31:00|322.7|317.8|322.71|317.81|322.71|317.81|322.7|317.8|2
1647808270000|2022-03-20 20:31:10|322.7|317.8|322.59|317.69|322.7|317.8|322.59|317.69|13
1647808280000|2022-03-20 20:31:20|322.58|317.68|322.58|317.68|322.58|317.68|322.58|317.68|1
1647808290000|2022-03-20 20:31:30|322.57|317.67|322.57|317.67|322.57|317.67|322.57|317.67|1
1647808300000|2022-03-20 20:31:40|322.62|317.72|322.65|317.75|322.65|317.75|322.62|317.72|7
1647808310000|2022-03-20 20:31:50|322.66|317.76|322.71|317.81|322.71|317.81|322.65|317.75|6
1647808320000|2022-03-20 20:32:00|322.7|317.8|322.73|317.83|322.75|317.85|322.7|317.8|14
1647808330000|2022-03-20 20:32:10|322.72|317.82|322.75|317.85|322.77|317.87|322.72|317.82|5
1647808340000|2022-03-20 20:32:20|322.76|317.86|322.75|317.85|322.77|317.87|322.74|317.84|9
1647808350000|2022-03-20 20:32:30|322.74|317.84|322.8|317.9|322.82|317.92|322.74|317.84|6
1647808360000|2022-03-20 20:32:40|322.79|317.89|322.88|317.98|322.88|317.98|322.78|317.88|11
1647808370000|2022-03-20 20:32:50|322.87|317.97|322.93|318.03|322.93|318.03|322.87|317.97|15
1647808380000|2022-03-20 20:33:00|322.94|318.04|322.98|318.08|322.98|318.08|322.94|318.04|9
1647808390000|2022-03-20 20:33:10|322.97|318.07|322.95|318.05|322.97|318.07|322.95|318.05|3
1647808400000|2022-03-20 20:33:20|322.97|318.07|323.01|318.11|323.02|318.12|322.97|318.07|9
1647808410000|2022-03-20 20:33:30|322.99|318.09|322.98|318.08|323|318.1|322.98|318.08|5
1647808420000|2022-03-20 20:33:40|322.99|318.09|322.88|317.98|322.99|318.09|322.88|317.98|10
1647808430000|2022-03-20 20:33:50|322.89|317.99|322.98|318.08|322.99|318.09|322.88|317.98|17
1647808440000|2022-03-20 20:34:00|322.99|318.09|322.97|318.07|322.99|318.09|322.97|318.07|7
1647808450000|2022-03-20 20:34:10|322.96|318.06|322.94|318.04|322.97|318.07|322.94|318.04|3
1647808460000|2022-03-20 20:34:20|322.93|318.03|322.87|317.97|322.97|318.07|322.87|317.97|8
1647808470000|2022-03-20 20:34:30|322.88|317.98|322.85|317.95|322.88|317.98|322.85|317.95|3
1647808480000|2022-03-20 20:34:40|322.84|317.94|322.84|317.94|322.85|317.95|322.84|317.94|3
1647808490000|2022-03-20 20:34:50|322.85|317.95|322.86|317.96|322.86|317.96|322.85|317.95|4
1647808510000|2022-03-20 20:35:10|322.85|317.95|322.85|317.95|322.85|317.95|322.85|317.95|1
1647808540000|2022-03-20 20:35:40|322.86|317.96|322.86|317.96|322.86|317.96|322.85|317.95|3
1647808560000|2022-03-20 20:36:00|322.85|317.95|322.84|317.94|322.85|317.95|322.84|317.94|2
1647808570000|2022-03-20 20:36:10|322.85|317.95|322.85|317.95|322.85|317.95|322.85|317.95|1
1647808590000|2022-03-20 20:36:30|322.84|317.94|322.83|317.93|322.84|317.94|322.83|317.93|2
1647808600000|2022-03-20 20:36:40|322.82|317.92|322.63|317.73|322.82|317.92|322.63|317.73|12
1647808610000|2022-03-20 20:36:50|322.62|317.72|322.59|317.69|322.62|317.72|322.59|317.69|6
1647808620000|2022-03-20 20:37:00|322.62|317.72|322.62|317.72|322.68|317.78|322.62|317.72|4
1647808630000|2022-03-20 20:37:10|322.61|317.71|322.61|317.71|322.61|317.71|322.61|317.71|1
1647808640000|2022-03-20 20:37:20|322.6|317.7|322.45|317.55|322.6|317.7|322.45|317.55|14
1647808650000|2022-03-20 20:37:30|322.47|317.57|322.29|317.39|322.47|317.57|322.25|317.35|23
1647808660000|2022-03-20 20:37:40|322.28|317.38|322.11|317.21|322.29|317.39|322.09|317.19|20
1647808670000|2022-03-20 20:37:50|322.14|317.24|322.07|317.17|322.14|317.24|322.04|317.14|17
1647808680000|2022-03-20 20:38:00|322.08|317.18|322.22|317.32|322.22|317.32|322.08|317.18|20
1647808690000|2022-03-20 20:38:10|322.2|317.3|322.22|317.32|322.25|317.35|322.16|317.26|7
1647808700000|2022-03-20 20:38:20|322.2|317.3|322.2|317.3|322.25|317.35|322.15|317.25|11
1647808710000|2022-03-20 20:38:30|322.19|317.29|322.15|317.25|322.19|317.29|322.13|317.23|6
1647808720000|2022-03-20 20:38:40|322.12|317.22|322.06|317.16|322.14|317.24|322.05|317.15|21
1647808730000|2022-03-20 20:38:50|322.07|317.17|322.09|317.19|322.09|317.19|322|317.1|21
1647808740000|2022-03-20 20:39:00|322.08|317.18|322.15|317.25|322.15|317.25|322.08|317.18|18
1647808750000|2022-03-20 20:39:10|322.14|317.24|322.17|317.27|322.19|317.29|322.08|317.18|21
1647808760000|2022-03-20 20:39:20|322.16|317.26|322.16|317.26|322.17|317.27|322.08|317.18|11
1647808770000|2022-03-20 20:39:30|322.15|317.25|322.03|317.13|322.17|317.27|322.03|317.13|19
1647808780000|2022-03-20 20:39:40|322.04|317.14|321.97|317.07|322.07|317.17|321.96|317.06|16
1647808790000|2022-03-20 20:39:50|321.94|317.04|321.98|317.08|321.99|317.09|321.87|316.97|19
1647808800000|2022-03-20 20:40:00|321.97|317.07|321.86|316.96|322.01|317.11|321.85|316.95|20
1647808810000|2022-03-20 20:40:10|321.87|316.97|321.96|317.06|321.97|317.07|321.86|316.96|18
1647808820000|2022-03-20 20:40:20|321.97|317.07|322.02|317.12|322.02|317.12|321.96|317.06|20
1647808830000|2022-03-20 20:40:30|321.99|317.09|322.1|317.2|322.1|317.2|321.99|317.09|16
1647808840000|2022-03-20 20:40:40|322.11|317.21|322.13|317.23|322.13|317.23|322.08|317.18|10
1647808850000|2022-03-20 20:40:50|322.12|317.22|322.12|317.22|322.14|317.24|322.12|317.22|7
1647808860000|2022-03-20 20:41:00|322.13|317.23|322.13|317.23|322.13|317.23|322.12|317.22|5
1647808870000|2022-03-20 20:41:10|322.12|317.22|322.12|317.22|322.13|317.23|322.08|317.18|6
1647808880000|2022-03-20 20:41:20|322.07|317.17|322.01|317.11|322.14|317.24|322.01|317.11|11
1647808890000|2022-03-20 20:41:30|322.05|317.15|322.06|317.16|322.09|317.19|322.01|317.11|13
1647808900000|2022-03-20 20:41:40|322.09|317.19|322.06|317.16|322.1|317.2|322.03|317.13|16
1647808910000|2022-03-20 20:41:50|322.09|317.19|322.1|317.2|322.11|317.21|322.06|317.16|8
1647808920000|2022-03-20 20:42:00|322.06|317.16|322.12|317.22|322.12|317.22|322.06|317.16|10
1647808930000|2022-03-20 20:42:10|322.13|317.23|322.13|317.23|322.15|317.25|322.09|317.19|14
1647808940000|2022-03-20 20:42:20|322.1|317.2|322.14|317.24|322.16|317.26|322.1|317.2|11
1647808950000|2022-03-20 20:42:30|322.15|317.25|322.15|317.25|322.15|317.25|322.1|317.2|8
1647808960000|2022-03-20 20:42:40|322.17|317.27|322.11|317.21|322.17|317.27|322.08|317.18|15
1647808970000|2022-03-20 20:42:50|322.12|317.22|322.12|317.22|322.13|317.23|322.08|317.18|7
1647808980000|2022-03-20 20:43:00|322.1|317.2|322.04|317.14|322.1|317.2|322.04|317.14|15
1647808990000|2022-03-20 20:43:10|322.05|317.15|322.05|317.15|322.09|317.19|322.03|317.13|13
1647809000000|2022-03-20 20:43:20|322.03|317.13|322|317.1|322.08|317.18|322|317.1|13
1647809010000|2022-03-20 20:43:30|321.99|317.09|321.95|317.05|322|317.1|321.94|317.04|19
1647809020000|2022-03-20 20:43:40|321.98|317.08|321.97|317.07|321.98|317.08|321.95|317.05|11
1647809030000|2022-03-20 20:43:50|321.96|317.06|321.93|317.03|321.99|317.09|321.9|317|17
1647809040000|2022-03-20 20:44:00|321.95|317.05|321.99|317.09|322.01|317.11|321.9|317|24
1647809050000|2022-03-20 20:44:10|321.98|317.08|321.91|317.01|321.99|317.09|321.9|317|13
1647809060000|2022-03-20 20:44:20|321.92|317.02|321.91|317.01|321.92|317.02|321.9|317|6
1647809070000|2022-03-20 20:44:30|321.9|317|321.91|317.01|321.92|317.02|321.88|316.98|12
1647809080000|2022-03-20 20:44:40|321.9|317|322.01|317.11|322.02|317.12|321.87|316.97|18
1647809090000|2022-03-20 20:44:50|322.02|317.12|322.03|317.13|322.03|317.13|322.01|317.11|6
1647809100000|2022-03-20 20:45:00|322.05|317.15|322.05|317.15|322.05|317.15|322.02|317.12|6
1647809110000|2022-03-20 20:45:10|322.03|317.13|322.02|317.12|322.04|317.14|321.99|317.09|15
1647809120000|2022-03-20 20:45:20|322.01|317.11|321.92|317.02|322.01|317.11|321.91|317.01|9
1647809130000|2022-03-20 20:45:30|321.93|317.03|321.77|316.87|321.94|317.04|321.77|316.87|17
1647809140000|2022-03-20 20:45:40|321.8|316.9|321.79|316.89|321.8|316.9|321.64|316.74|23
1647809150000|2022-03-20 20:45:50|321.8|316.9|321.81|316.91|321.82|316.92|321.78|316.88|10
1647809160000|2022-03-20 20:46:00|321.8|316.9|321.81|316.91|321.81|316.91|321.8|316.9|4
1647809170000|2022-03-20 20:46:10|321.8|316.9|321.78|316.88|321.81|316.91|321.73|316.83|19
1647809180000|2022-03-20 20:46:20|321.79|316.89|321.67|316.77|321.79|316.89|321.66|316.76|14
1647809190000|2022-03-20 20:46:30|321.68|316.78|321.68|316.78|321.71|316.81|321.67|316.77|14
1647809200000|2022-03-20 20:46:40|321.69|316.79|321.55|316.65|321.69|316.79|321.53|316.63|22
1647809210000|2022-03-20 20:46:50|321.54|316.64|321.55|316.65|321.57|316.67|321.54|316.64|18
1647809220000|2022-03-20 20:47:00|321.56|316.66|321.66|316.76|321.66|316.76|321.56|316.66|23
1647809230000|2022-03-20 20:47:10|321.68|316.78|321.67|316.77|321.68|316.78|321.67|316.77|8
1647809240000|2022-03-20 20:47:20|321.7|316.8|321.71|316.81|321.74|316.84|321.68|316.78|9
1647809250000|2022-03-20 20:47:30|321.73|316.83|321.74|316.84|321.74|316.84|321.71|316.81|7
1647809260000|2022-03-20 20:47:40|321.76|316.86|321.8|316.9|321.8|316.9|321.74|316.84|9
1647809270000|2022-03-20 20:47:50|321.75|316.85|321.78|316.88|321.8|316.9|321.75|316.85|6
1647809280000|2022-03-20 20:48:00|321.8|316.9|321.8|316.9|321.82|316.92|321.77|316.87|13
1647809290000|2022-03-20 20:48:10|321.81|316.91|321.86|316.96|321.86|316.96|321.8|316.9|12
1647809300000|2022-03-20 20:48:20|321.87|316.97|322.03|317.13|322.03|317.13|321.87|316.97|17
1647809310000|2022-03-20 20:48:30|322.02|317.12|322.06|317.16|322.08|317.18|322.02|317.12|9
1647809320000|2022-03-20 20:48:40|322.07|317.17|321.89|316.99|322.07|317.17|321.89|316.99|14
1647809330000|2022-03-20 20:48:50|321.87|316.97|321.96|317.06|321.97|317.07|321.87|316.97|12
1647809340000|2022-03-20 20:49:00|321.94|317.04|321.99|317.09|322|317.1|321.94|317.04|8
1647809350000|2022-03-20 20:49:10|322|317.1|321.98|317.08|322|317.1|321.97|317.07|10
1647809360000|2022-03-20 20:49:20|321.99|317.09|322.01|317.11|322.01|317.11|321.98|317.08|8
1647809370000|2022-03-20 20:49:30|321.97|317.07|321.97|317.07|322.01|317.11|321.97|317.07|5
1647809380000|2022-03-20 20:49:40|321.96|317.06|321.93|317.03|321.98|317.08|321.92|317.02|18
1647809390000|2022-03-20 20:49:50|321.96|317.06|321.94|317.04|321.96|317.06|321.92|317.02|11
1647809400000|2022-03-20 20:50:00|321.93|317.03|321.92|317.02|321.97|317.07|321.92|317.02|17
1647809410000|2022-03-20 20:50:10|321.94|317.04|321.87|316.97|321.94|317.04|321.86|316.96|18
1647809420000|2022-03-20 20:50:20|321.86|316.96|321.55|316.65|321.86|316.96|321.47|316.57|30
1647809430000|2022-03-20 20:50:30|321.52|316.62|321.52|316.62|321.55|316.65|321.45|316.55|13
1647809440000|2022-03-20 20:50:40|321.56|316.66|321.52|316.62|321.67|316.77|321.52|316.62|23
1647809450000|2022-03-20 20:50:50|321.51|316.61|321.59|316.69|321.59|316.69|321.47|316.57|23
1647809460000|2022-03-20 20:51:00|321.58|316.68|321.56|316.66|321.58|316.68|321.56|316.66|11
1647809470000|2022-03-20 20:51:10|321.57|316.67|321.55|316.65|321.58|316.68|321.53|316.63|11
1647809480000|2022-03-20 20:51:20|321.54|316.64|321.46|316.56|321.55|316.65|321.43|316.53|22
1647809490000|2022-03-20 20:51:30|321.45|316.55|321.46|316.56|321.49|316.59|321.43|316.53|16
1647809500000|2022-03-20 20:51:40|321.49|316.59|321.46|316.56|321.49|316.59|321.43|316.53|13
1647809510000|2022-03-20 20:51:50|321.45|316.55|321.53|316.63|321.53|316.63|321.45|316.55|21
1647809520000|2022-03-20 20:52:00|321.54|316.64|321.54|316.64|321.56|316.66|321.53|316.63|13
1647809530000|2022-03-20 20:52:10|321.55|316.65|321.5|316.6|321.56|316.66|321.5|316.6|13
1647809540000|2022-03-20 20:52:20|321.47|316.57|321.5|316.6|321.51|316.61|321.47|316.57|7
1647809550000|2022-03-20 20:52:30|321.51|316.61|321.55|316.65|321.55|316.65|321.5|316.6|9
1647809560000|2022-03-20 20:52:40|321.52|316.62|321.45|316.55|321.55|316.65|321.45|316.55|14
1647809570000|2022-03-20 20:52:50|321.44|316.54|321.34|316.44|321.45|316.55|321.34|316.44|22
1647809580000|2022-03-20 20:53:00|321.33|316.43|321.38|316.48|321.4|316.5|321.26|316.36|24
1647809590000|2022-03-20 20:53:10|321.39|316.49|321.32|316.42|321.39|316.49|321.32|316.42|17
1647809600000|2022-03-20 20:53:20|321.31|316.41|321.53|316.63|321.53|316.63|321.31|316.41|24
1647809610000|2022-03-20 20:53:30|321.52|316.62|321.5|316.6|321.57|316.67|321.5|316.6|16
1647809620000|2022-03-20 20:53:40|321.51|316.61|321.45|316.55|321.62|316.72|321.42|316.52|30
1647809630000|2022-03-20 20:53:50|321.46|316.56|321.5|316.6|321.52|316.62|321.44|316.54|18
1647809640000|2022-03-20 20:54:00|321.49|316.59|321.5|316.6|321.51|316.61|321.45|316.55|14
1647809650000|2022-03-20 20:54:10|321.45|316.55|321.48|316.58|321.5|316.6|321.45|316.55|12
1647809660000|2022-03-20 20:54:20|321.49|316.59|321.58|316.68|321.58|316.68|321.45|316.55|12
1647809670000|2022-03-20 20:54:30|321.6|316.7|321.65|316.75|321.65|316.75|321.6|316.7|11
1647809680000|2022-03-20 20:54:40|321.64|316.74|321.55|316.65|321.64|316.74|321.54|316.64|19
1647809690000|2022-03-20 20:54:50|321.57|316.67|321.56|316.66|321.57|316.67|321.52|316.62|9
1647809700000|2022-03-20 20:55:00|321.57|316.67|321.43|316.53|321.57|316.67|321.43|316.53|15
1647809710000|2022-03-20 20:55:10|321.44|316.54|321.46|316.56|321.47|316.57|321.44|316.54|9
1647809720000|2022-03-20 20:55:20|321.45|316.55|321.42|316.52|321.45|316.55|321.42|316.52|10
1647809730000|2022-03-20 20:55:30|321.44|316.54|321.43|316.53|321.44|316.54|321.39|316.49|20
1647809740000|2022-03-20 20:55:40|321.44|316.54|321.42|316.52|321.44|316.54|321.42|316.52|4
1647809750000|2022-03-20 20:55:50|321.43|316.53|321.33|316.43|321.44|316.54|321.33|316.43|12
1647809760000|2022-03-20 20:56:00|321.32|316.42|321.36|316.46|321.38|316.48|321.32|316.42|19
1647809770000|2022-03-20 20:56:10|321.37|316.47|321.38|316.48|321.38|316.48|321.36|316.46|15
1647809780000|2022-03-20 20:56:20|321.37|316.47|321.35|316.45|321.39|316.49|321.34|316.44|12
1647809790000|2022-03-20 20:56:30|321.36|316.46|321.27|316.37|321.36|316.46|321.27|316.37|14
1647809800000|2022-03-20 20:56:40|321.26|316.36|321.12|316.22|321.26|316.36|321.11|316.21|15
1647809810000|2022-03-20 20:56:50|321.13|316.23|321.09|316.19|321.15|316.25|321.09|316.19|16
1647809820000|2022-03-20 20:57:00|321.06|316.16|321.07|316.17|321.09|316.19|321.04|316.14|16
1647809830000|2022-03-20 20:57:10|321.06|316.16|321.05|316.15|321.06|316.16|321.02|316.12|12
1647809840000|2022-03-20 20:57:20|321.06|316.16|320.97|316.07|321.06|316.16|320.96|316.06|13
1647809850000|2022-03-20 20:57:30|320.96|316.06|320.83|315.93|320.96|316.06|320.75|315.85|25
1647809860000|2022-03-20 20:57:40|320.84|315.94|321.08|316.18|321.08|316.18|320.83|315.93|24
1647809870000|2022-03-20 20:57:50|321.1|316.2|321.17|316.27|321.23|316.33|321.08|316.18|27
1647809880000|2022-03-20 20:58:00|321.18|316.28|321.12|316.22|321.19|316.29|321.1|316.2|26
1647809890000|2022-03-20 20:58:10|321.13|316.23|321.14|316.24|321.19|316.29|321.12|316.22|19
1647809900000|2022-03-20 20:58:20|321.15|316.25|321.17|316.27|321.17|316.27|321.14|316.24|14
1647809910000|2022-03-20 20:58:30|321.15|316.25|321.12|316.22|321.17|316.27|321.12|316.22|15
1647809920000|2022-03-20 20:58:40|321.07|316.17|321.12|316.22|321.13|316.23|321.07|316.17|7
1647809930000|2022-03-20 20:58:50|321.06|316.16|321.04|316.14|321.07|316.17|321.02|316.12|24
1647809940000|2022-03-20 20:59:00|321.03|316.13|321.03|316.13|321.04|316.14|321|316.1|14
1647809950000|2022-03-20 20:59:10|321.02|316.12|321.01|316.11|321.04|316.14|321.01|316.11|15
1647809960000|2022-03-20 20:59:20|321.02|316.12|321|316.1|321.04|316.14|321|316.1|9
1647809970000|2022-03-20 20:59:30|321.02|316.12|321.01|316.11|321.03|316.13|321|316.1|12
1647809980000|2022-03-20 20:59:40|321.02|316.12|321.02|316.12|321.03|316.13|321.02|316.12|3
1647809990000|2022-03-20 20:59:50|321.03|316.13|320.98|316.08|321.05|316.15|320.97|316.07|20
1647810000000|2022-03-20 21:00:00|320.92|316.02|320.94|316.04|320.97|316.07|320.92|316.02|16
1647810010000|2022-03-20 21:00:10|320.93|316.03|320.86|315.96|320.97|316.07|320.85|315.95|16
1647810020000|2022-03-20 21:00:20|320.85|315.95|320.77|315.87|320.87|315.97|320.76|315.86|18
1647810030000|2022-03-20 21:00:30|320.75|315.85|320.77|315.87|320.81|315.91|320.75|315.85|15
1647810040000|2022-03-20 21:00:40|320.76|315.86|320.67|315.77|320.78|315.88|320.52|315.62|26
1647810050000|2022-03-20 21:00:50|320.69|315.79|320.44|315.54|320.72|315.82|320.44|315.54|30
1647810060000|2022-03-20 21:01:00|320.42|315.52|320.47|315.57|320.48|315.58|320.36|315.46|25
1647810070000|2022-03-20 21:01:10|320.46|315.56|320.31|315.41|320.46|315.56|320.31|315.41|25
1647810080000|2022-03-20 21:01:20|320.32|315.42|320.47|315.57|320.47|315.57|320.32|315.42|19
1647810090000|2022-03-20 21:01:30|320.43|315.53|320.62|315.72|320.62|315.72|320.43|315.53|19
1647810100000|2022-03-20 21:01:40|320.61|315.71|320.58|315.68|320.64|315.74|320.58|315.68|14
1647810110000|2022-03-20 21:01:50|320.59|315.69|320.5|315.6|320.6|315.7|320.48|315.58|12
1647810120000|2022-03-20 21:02:00|320.48|315.58|320.51|315.61|320.53|315.63|320.48|315.58|19
1647810130000|2022-03-20 21:02:10|320.5|315.6|320.48|315.58|320.51|315.61|320.47|315.57|27
1647810140000|2022-03-20 21:02:20|320.47|315.57|320.47|315.57|320.53|315.63|320.47|315.57|16
1647810150000|2022-03-20 21:02:30|320.44|315.54|320.4|315.5|320.45|315.55|320.38|315.48|18
1647810160000|2022-03-20 21:02:40|320.38|315.48|320.35|315.45|320.42|315.52|320.35|315.45|18
1647810170000|2022-03-20 21:02:50|320.34|315.44|320.26|315.36|320.36|315.46|320.26|315.36|18
1647810180000|2022-03-20 21:03:00|320.27|315.37|320.25|315.35|320.27|315.37|320.25|315.35|11
1647810190000|2022-03-20 21:03:10|320.24|315.34|320.24|315.34|320.26|315.36|320.23|315.33|11
1647810200000|2022-03-20 21:03:20|320.23|315.33|320.2|315.3|320.25|315.35|320.2|315.3|12
1647810210000|2022-03-20 21:03:30|320.19|315.29|320.16|315.26|320.2|315.3|320.16|315.26|14
1647810220000|2022-03-20 21:03:40|320.15|315.25|320.09|315.19|320.15|315.25|320.08|315.18|22
1647810230000|2022-03-20 21:03:50|320.08|315.18|320.07|315.17|320.09|315.19|320.06|315.16|13
1647810240000|2022-03-20 21:04:00|320.06|315.16|319.98|315.08|320.06|315.16|319.97|315.07|17
1647810250000|2022-03-20 21:04:10|319.97|315.07|319.91|315.01|319.98|315.08|319.88|314.98|17
1647810260000|2022-03-20 21:04:20|319.89|314.99|319.85|314.95|319.9|315|319.85|314.95|13
1647810270000|2022-03-20 21:04:30|319.84|314.94|319.94|315.04|319.95|315.05|319.84|314.94|11
1647810280000|2022-03-20 21:04:40|319.93|315.03|320.16|315.26|320.17|315.27|319.92|315.02|24
1647810290000|2022-03-20 21:04:50|320.17|315.27|320.19|315.29|320.19|315.29|320.13|315.23|16
1647810300000|2022-03-20 21:05:00|320.18|315.28|320.36|315.46|320.37|315.47|320.18|315.28|22
1647810310000|2022-03-20 21:05:10|320.37|315.47|320.43|315.53|320.44|315.54|320.36|315.46|18
1647810320000|2022-03-20 21:05:20|320.44|315.54|320.33|315.43|320.44|315.54|320.32|315.42|19
1647810330000|2022-03-20 21:05:30|320.32|315.42|320.31|315.41|320.33|315.43|320.31|315.41|12
1647810340000|2022-03-20 21:05:40|320.32|315.42|320.32|315.42|320.32|315.42|320.29|315.39|9
1647810350000|2022-03-20 21:05:50|320.33|315.43|320.33|315.43|320.33|315.43|320.33|315.43|1
1647810360000|2022-03-20 21:06:00|320.31|315.41|320.29|315.39|320.32|315.42|320.29|315.39|5
1647810370000|2022-03-20 21:06:10|320.3|315.4|320.26|315.36|320.3|315.4|320.23|315.33|15
1647810380000|2022-03-20 21:06:20|320.25|315.35|320.26|315.36|320.26|315.36|320.24|315.34|4
1647810390000|2022-03-20 21:06:30|320.25|315.35|320.24|315.34|320.25|315.35|320.24|315.34|4
1647810400000|2022-03-20 21:06:40|320.23|315.33|320.3|315.4|320.3|315.4|320.22|315.32|8
1647810410000|2022-03-20 21:06:50|320.31|315.41|320.32|315.42|320.33|315.43|320.3|315.4|8
1647810430000|2022-03-20 21:07:10|320.33|315.43|320.43|315.53|320.48|315.58|320.32|315.42|16
1647810440000|2022-03-20 21:07:20|320.44|315.54|320.43|315.53|320.44|315.54|320.42|315.52|6
1647810450000|2022-03-20 21:07:30|320.42|315.52|320.34|315.44|320.42|315.52|320.34|315.44|11
1647810460000|2022-03-20 21:07:40|320.33|315.43|320.35|315.45|320.38|315.48|320.33|315.43|12
1647810470000|2022-03-20 21:07:50|320.38|315.48|320.38|315.48|320.39|315.49|320.35|315.45|13
1647810480000|2022-03-20 21:08:00|320.37|315.47|320.48|315.58|320.48|315.58|320.37|315.47|12
1647810490000|2022-03-20 21:08:10|320.47|315.57|320.62|315.72|320.63|315.73|320.47|315.57|18
1647810500000|2022-03-20 21:08:20|320.63|315.73|320.52|315.62|320.63|315.73|320.52|315.62|11
1647810510000|2022-03-20 21:08:30|320.5|315.6|320.45|315.55|320.5|315.6|320.45|315.55|3
1647810520000|2022-03-20 21:08:40|320.44|315.54|320.36|315.46|320.45|315.55|320.36|315.46|11
1647810530000|2022-03-20 21:08:50|320.37|315.47|320.37|315.47|320.37|315.47|320.35|315.45|6
1647810540000|2022-03-20 21:09:00|320.36|315.46|320.48|315.58|320.48|315.58|320.36|315.46|21
1647810550000|2022-03-20 21:09:10|320.47|315.57|320.56|315.66|320.56|315.66|320.46|315.56|8
1647810560000|2022-03-20 21:09:20|320.55|315.65|320.58|315.68|320.62|315.72|320.55|315.65|18
1647810570000|2022-03-20 21:09:30|320.61|315.71|320.62|315.72|320.63|315.73|320.61|315.71|5
1647810580000|2022-03-20 21:09:40|320.63|315.73|320.54|315.64|320.63|315.73|320.54|315.64|11
1647810590000|2022-03-20 21:09:50|320.52|315.62|320.53|315.63|320.56|315.66|320.52|315.62|15
1647810600000|2022-03-20 21:10:00|320.52|315.62|320.53|315.63|320.54|315.64|320.52|315.62|4
1647810610000|2022-03-20 21:10:10|320.52|315.62|320.53|315.63|320.54|315.64|320.52|315.62|4
1647810620000|2022-03-20 21:10:20|320.52|315.62|320.46|315.56|320.52|315.62|320.46|315.56|8
1647810630000|2022-03-20 21:10:30|320.45|315.55|320.44|315.54|320.47|315.57|320.44|315.54|12
1647810640000|2022-03-20 21:10:40|320.46|315.56|320.43|315.53|320.46|315.56|320.43|315.53|4
1647810650000|2022-03-20 21:10:50|320.46|315.56|320.44|315.54|320.47|315.57|320.43|315.53|14
1647810660000|2022-03-20 21:11:00|320.45|315.55|320.44|315.54|320.46|315.56|320.43|315.53|13
1647810670000|2022-03-20 21:11:10|320.47|315.57|320.47|315.57|320.49|315.59|320.46|315.56|4
1647810680000|2022-03-20 21:11:20|320.48|315.58|320.5|315.6|320.5|315.6|320.47|315.57|9
1647810690000|2022-03-20 21:11:30|320.48|315.58|320.53|315.63|320.53|315.63|320.48|315.58|8
1647810700000|2022-03-20 21:11:40|320.58|315.68|320.54|315.64|320.65|315.75|320.53|315.63|11
1647810710000|2022-03-20 21:11:50|320.55|315.65|320.55|315.65|320.55|315.65|320.55|315.65|1
1647810720000|2022-03-20 21:12:00|320.56|315.66|320.62|315.72|320.62|315.72|320.55|315.65|9
1647810730000|2022-03-20 21:12:10|320.63|315.73|320.7|315.8|320.7|315.8|320.63|315.73|8
1647810740000|2022-03-20 21:12:20|320.72|315.82|320.73|315.83|320.74|315.84|320.7|315.8|9
1647810750000|2022-03-20 21:12:30|320.72|315.82|320.91|316.01|320.91|316.01|320.72|315.82|15
1647810760000|2022-03-20 21:12:40|320.89|315.99|320.93|316.03|320.93|316.03|320.88|315.98|11
1647810770000|2022-03-20 21:12:50|320.94|316.04|320.74|315.84|320.95|316.05|320.73|315.83|22
1647810780000|2022-03-20 21:13:00|320.73|315.83|320.72|315.82|320.74|315.84|320.72|315.82|4
1647810790000|2022-03-20 21:13:10|320.71|315.81|320.72|315.82|320.75|315.85|320.71|315.81|10
1647810800000|2022-03-20 21:13:20|320.73|315.83|320.81|315.91|320.81|315.91|320.72|315.82|9
1647810810000|2022-03-20 21:13:30|320.8|315.9|320.96|316.06|320.98|316.08|320.8|315.9|18
1647810820000|2022-03-20 21:13:40|320.97|316.07|320.97|316.07|320.98|316.08|320.96|316.06|5
1647810830000|2022-03-20 21:13:50|320.96|316.06|320.98|316.08|321.02|316.12|320.96|316.06|9
1647810840000|2022-03-20 21:14:00|321.02|316.12|321.14|316.24|321.14|316.24|321.02|316.12|13
1647810850000|2022-03-20 21:14:10|321.15|316.25|321.24|316.34|321.26|316.36|321.14|316.24|12
1647810860000|2022-03-20 21:14:20|321.25|316.35|321.29|316.39|321.29|316.39|321.24|316.34|10
1647810870000|2022-03-20 21:14:30|321.32|316.42|321.43|316.53|321.44|316.54|321.32|316.42|11
1647810880000|2022-03-20 21:14:40|321.48|316.58|321.43|316.53|321.55|316.65|321.41|316.51|18
1647810890000|2022-03-20 21:14:50|321.44|316.54|321.42|316.52|321.5|316.6|321.41|316.51|20
1647810900000|2022-03-20 21:15:00|321.41|316.51|321.43|316.53|321.45|316.55|321.4|316.5|10
1647810910000|2022-03-20 21:15:10|321.42|316.52|321.45|316.55|321.45|316.55|321.41|316.51|21
1647810920000|2022-03-20 21:15:20|321.44|316.54|321.49|316.59|321.53|316.63|321.44|316.54|20
1647810930000|2022-03-20 21:15:30|321.5|316.6|321.51|316.61|321.52|316.62|321.47|316.57|14
1647810940000|2022-03-20 21:15:40|321.52|316.62|321.53|316.63|321.53|316.63|321.52|316.62|8
1647810950000|2022-03-20 21:15:50|321.54|316.64|321.55|316.65|321.55|316.65|321.51|316.61|5
1647810960000|2022-03-20 21:16:00|321.56|316.66|321.64|316.74|321.64|316.74|321.54|316.64|11
1647810970000|2022-03-20 21:16:10|321.65|316.75|321.66|316.76|321.66|316.76|321.64|316.74|8
1647810980000|2022-03-20 21:16:20|321.67|316.77|321.74|316.84|321.76|316.86|321.67|316.77|16
1647810990000|2022-03-20 21:16:30|321.75|316.85|321.85|316.95|321.85|316.95|321.74|316.84|17
1647811000000|2022-03-20 21:16:40|321.86|316.96|321.87|316.97|321.88|316.98|321.85|316.95|13
1647811010000|2022-03-20 21:16:50|321.86|316.96|321.86|316.96|321.88|316.98|321.86|316.96|5
1647811020000|2022-03-20 21:17:00|321.87|316.97|321.9|317|321.9|317|321.86|316.96|11
1647811030000|2022-03-20 21:17:10|321.89|316.99|321.85|316.95|321.89|316.99|321.85|316.95|15
1647811040000|2022-03-20 21:17:20|321.86|316.96|321.87|316.97|321.89|316.99|321.86|316.96|11
1647811050000|2022-03-20 21:17:30|321.88|316.98|321.89|316.99|321.9|317|321.88|316.98|6
1647811060000|2022-03-20 21:17:40|321.88|316.98|321.85|316.95|321.93|317.03|321.83|316.93|17
1647811070000|2022-03-20 21:17:50|321.8|316.9|321.75|316.85|321.8|316.9|321.73|316.83|13
1647811080000|2022-03-20 21:18:00|321.76|316.86|321.78|316.88|321.78|316.88|321.75|316.85|11
1647811090000|2022-03-20 21:18:10|321.79|316.89|321.76|316.86|321.79|316.89|321.75|316.85|11
1647811100000|2022-03-20 21:18:20|321.75|316.85|321.73|316.83|321.77|316.87|321.73|316.83|7
1647811110000|2022-03-20 21:18:30|321.75|316.85|321.81|316.91|321.83|316.93|321.73|316.83|16
1647811120000|2022-03-20 21:18:40|321.82|316.92|321.83|316.93|321.84|316.94|321.78|316.88|14
1647811130000|2022-03-20 21:18:50|321.84|316.94|321.83|316.93|321.84|316.94|321.82|316.92|3
1647811140000|2022-03-20 21:19:00|321.79|316.89|321.82|316.92|321.83|316.93|321.79|316.89|3
1647811150000|2022-03-20 21:19:10|321.81|316.91|321.76|316.86|321.81|316.91|321.76|316.86|11
1647811160000|2022-03-20 21:19:20|321.77|316.87|321.75|316.85|321.8|316.9|321.75|316.85|15
1647811170000|2022-03-20 21:19:30|321.76|316.86|321.71|316.81|321.76|316.86|321.7|316.8|11
1647811180000|2022-03-20 21:19:40|321.74|316.84|321.67|316.77|321.74|316.84|321.66|316.76|17
1647811190000|2022-03-20 21:19:50|321.68|316.78|321.67|316.77|321.72|316.82|321.66|316.76|12
1647811200000|2022-03-20 21:20:00|321.66|316.76|321.71|316.81|321.74|316.84|321.66|316.76|12
1647811210000|2022-03-20 21:20:10|321.7|316.8|321.71|316.81|321.72|316.82|321.69|316.79|12
1647811220000|2022-03-20 21:20:20|321.72|316.82|321.7|316.8|321.72|316.82|321.7|316.8|7
1647811230000|2022-03-20 21:20:30|321.69|316.79|321.7|316.8|321.7|316.8|321.65|316.75|15
1647811240000|2022-03-20 21:20:40|321.69|316.79|321.74|316.84|321.74|316.84|321.66|316.76|10
1647811250000|2022-03-20 21:20:50|321.78|316.88|321.83|316.93|321.83|316.93|321.78|316.88|16
1647811260000|2022-03-20 21:21:00|321.82|316.92|321.83|316.93|321.83|316.93|321.82|316.92|2
1647811270000|2022-03-20 21:21:10|321.84|316.94|321.92|317.02|321.92|317.02|321.81|316.91|14
1647811280000|2022-03-20 21:21:20|321.91|317.01|321.94|317.04|321.94|317.04|321.91|317.01|4
1647811290000|2022-03-20 21:21:30|321.95|317.05|321.99|317.09|321.99|317.09|321.95|317.05|5
1647811300000|2022-03-20 21:21:40|322|317.1|321.99|317.09|322.01|317.11|321.99|317.09|4
1647811310000|2022-03-20 21:21:50|321.98|317.08|322|317.1|322|317.1|321.98|317.08|2
1647811320000|2022-03-20 21:22:00|322.01|317.11|322|317.1|322.01|317.11|322|317.1|2
1647811340000|2022-03-20 21:22:20|321.99|317.09|321.99|317.09|322|317.1|321.99|317.09|3
1647811350000|2022-03-20 21:22:30|322|317.1|322|317.1|322|317.1|321.98|317.08|5
1647811360000|2022-03-20 21:22:40|321.96|317.06|321.9|317|322|317.1|321.9|317|9
1647811370000|2022-03-20 21:22:50|321.91|317.01|321.88|316.98|321.91|317.01|321.87|316.97|8
1647811380000|2022-03-20 21:23:00|321.9|317|321.97|317.07|321.97|317.07|321.88|316.98|13
1647811390000|2022-03-20 21:23:10|321.98|317.08|322|317.1|322.01|317.11|321.98|317.08|13
1647811400000|2022-03-20 21:23:20|322.01|317.11|322.05|317.15|322.05|317.15|322.01|317.11|9
1647811410000|2022-03-20 21:23:30|322.06|317.16|322.12|317.22|322.12|317.22|322.06|317.16|12
1647811420000|2022-03-20 21:23:40|322.11|317.21|322.11|317.21|322.11|317.21|322.11|317.21|1
1647811430000|2022-03-20 21:23:50|322.08|317.18|322.06|317.16|322.1|317.2|322.06|317.16|12
1647811440000|2022-03-20 21:24:00|322.07|317.17|322.42|317.52|322.42|317.52|322.07|317.17|25
1647811450000|2022-03-20 21:24:10|322.38|317.48|322.42|317.52|322.42|317.52|322.38|317.48|4
1647811470000|2022-03-20 21:24:30|322.38|317.48|322.42|317.52|322.43|317.53|322.38|317.48|8
1647811480000|2022-03-20 21:24:40|322.4|317.5|322.33|317.43|322.42|317.52|322.33|317.43|15
1647811490000|2022-03-20 21:24:50|322.34|317.44|322.3|317.4|322.35|317.45|322.3|317.4|14
1647811500000|2022-03-20 21:25:00|322.31|317.41|322.32|317.42|322.34|317.44|322.31|317.41|12
1647811510000|2022-03-20 21:25:10|322.33|317.43|322.36|317.46|322.36|317.46|322.32|317.42|7
1647811520000|2022-03-20 21:25:20|322.33|317.43|322.36|317.46|322.36|317.46|322.33|317.43|4
1647811540000|2022-03-20 21:25:40|322.35|317.45|322.35|317.45|322.35|317.45|322.35|317.45|1
1647811550000|2022-03-20 21:25:50|322.34|317.44|322.35|317.45|322.35|317.45|322.34|317.44|2
1647811560000|2022-03-20 21:26:00|322.36|317.46|322.35|317.45|322.36|317.46|322.33|317.43|4
1647811570000|2022-03-20 21:26:10|322.34|317.44|322.39|317.49|322.39|317.49|322.34|317.44|5
1647811580000|2022-03-20 21:26:20|322.38|317.48|322.42|317.52|322.42|317.52|322.38|317.48|6
1647811590000|2022-03-20 21:26:30|322.43|317.53|322.47|317.57|322.47|317.57|322.42|317.52|7
1647811600000|2022-03-20 21:26:40|322.57|317.67|322.63|317.73|322.63|317.73|322.57|317.67|7
1647811610000|2022-03-20 21:26:50|322.65|317.75|322.67|317.77|322.67|317.77|322.65|317.75|3
1647811630000|2022-03-20 21:27:10|322.66|317.76|322.67|317.77|322.68|317.78|322.66|317.76|8
1647811640000|2022-03-20 21:27:20|322.66|317.76|322.69|317.79|322.69|317.79|322.66|317.76|30
1647811650000|2022-03-20 21:27:30|322.68|317.78|322.68|317.78|322.69|317.79|322.68|317.78|15
1647811660000|2022-03-20 21:27:40|322.69|317.79|322.69|317.79|322.69|317.79|322.68|317.78|9
1647811680000|2022-03-20 21:28:00|322.68|317.78|322.65|317.75|322.68|317.78|322.65|317.75|2
1647811690000|2022-03-20 21:28:10|322.64|317.74|322.65|317.75|322.65|317.75|322.63|317.73|14
1647811700000|2022-03-20 21:28:20|322.64|317.74|322.65|317.75|322.65|317.75|322.63|317.73|8
1647811720000|2022-03-20 21:28:40|322.66|317.76|322.69|317.79|322.7|317.8|322.66|317.76|15
1647811730000|2022-03-20 21:28:50|322.7|317.8|322.71|317.81|322.71|317.81|322.69|317.79|8
1647811740000|2022-03-20 21:29:00|322.7|317.8|322.71|317.81|322.72|317.82|322.67|317.77|15
1647811750000|2022-03-20 21:29:10|322.72|317.82|322.73|317.83|322.73|317.83|322.71|317.81|8
1647811760000|2022-03-20 21:29:20|322.72|317.82|322.73|317.83|322.73|317.83|322.72|317.82|6
1647811770000|2022-03-20 21:29:30|322.72|317.82|322.73|317.83|322.74|317.84|322.72|317.82|14
1647811780000|2022-03-20 21:29:40|322.72|317.82|322.72|317.82|322.73|317.83|322.71|317.81|7
1647811790000|2022-03-20 21:29:50|322.73|317.83|322.73|317.83|322.73|317.83|322.71|317.81|16
1647811800000|2022-03-20 21:30:00|322.72|317.82|322.73|317.83|322.73|317.83|322.71|317.81|21
1647811810000|2022-03-20 21:30:10|322.72|317.82|322.73|317.83|322.73|317.83|322.72|317.82|2
1647811820000|2022-03-20 21:30:20|322.72|317.82|322.72|317.82|322.72|317.82|322.71|317.81|3
1647811830000|2022-03-20 21:30:30|322.73|317.83|322.72|317.82|322.73|317.83|322.69|317.79|21
1647811840000|2022-03-20 21:30:40|322.73|317.83|322.77|317.87|322.77|317.87|322.72|317.82|5
1647811850000|2022-03-20 21:30:50|322.76|317.86|322.77|317.87|322.78|317.88|322.76|317.86|6
1647811860000|2022-03-20 21:31:00|322.78|317.88|322.77|317.87|322.78|317.88|322.74|317.84|16
1647811870000|2022-03-20 21:31:10|322.78|317.88|322.79|317.89|322.8|317.9|322.78|317.88|20
1647811880000|2022-03-20 21:31:20|322.8|317.9|322.79|317.89|322.8|317.9|322.79|317.89|18
1647811890000|2022-03-20 21:31:30|322.8|317.9|322.79|317.89|322.8|317.9|322.79|317.89|18
1647811900000|2022-03-20 21:31:40|322.8|317.9|322.8|317.9|322.8|317.9|322.79|317.89|13
1647811910000|2022-03-20 21:31:50|322.81|317.91|322.83|317.93|322.84|317.94|322.81|317.91|4
1647811920000|2022-03-20 21:32:00|322.84|317.94|322.81|317.91|322.84|317.94|322.81|317.91|11
1647811930000|2022-03-20 21:32:10|322.82|317.92|322.8|317.9|322.83|317.93|322.79|317.89|11
1647811940000|2022-03-20 21:32:20|322.79|317.89|322.73|317.83|322.79|317.89|322.73|317.83|10
1647811950000|2022-03-20 21:32:30|322.71|317.81|322.71|317.81|322.71|317.81|322.7|317.8|11
1647811960000|2022-03-20 21:32:40|322.7|317.8|322.7|317.8|322.71|317.81|322.7|317.8|3
1647811970000|2022-03-20 21:32:50|322.69|317.79|322.69|317.79|322.69|317.79|322.69|317.79|1
1647811980000|2022-03-20 21:33:00|322.68|317.78|322.67|317.77|322.69|317.79|322.67|317.77|4
1647811990000|2022-03-20 21:33:10|322.68|317.78|322.66|317.76|322.69|317.79|322.65|317.75|5
1647812000000|2022-03-20 21:33:20|322.63|317.73|322.62|317.72|322.63|317.73|322.62|317.72|6
1647812010000|2022-03-20 21:33:30|322.6|317.7|322.61|317.71|322.62|317.72|322.58|317.68|7
1647812050000|2022-03-20 21:34:10|322.62|317.72|322.6|317.7|322.62|317.72|322.6|317.7|3
1647812070000|2022-03-20 21:34:30|322.59|317.69|322.6|317.7|322.6|317.7|322.59|317.69|6
1647812080000|2022-03-20 21:34:40|322.58|317.68|322.58|317.68|322.59|317.69|322.58|317.68|3
1647812090000|2022-03-20 21:34:50|322.57|317.67|322.55|317.65|322.57|317.67|322.54|317.64|7
1647812100000|2022-03-20 21:35:00|322.54|317.64|322.5|317.6|322.54|317.64|322.5|317.6|5
1647812110000|2022-03-20 21:35:10|322.51|317.61|322.51|317.61|322.52|317.62|322.49|317.59|9
1647812120000|2022-03-20 21:35:20|322.52|317.62|322.5|317.6|322.52|317.62|322.5|317.6|2
1647812130000|2022-03-20 21:35:30|322.51|317.61|322.5|317.6|322.51|317.61|322.5|317.6|2
1647812160000|2022-03-20 21:36:00|322.48|317.58|322.48|317.58|322.48|317.58|322.48|317.58|1
1647812170000|2022-03-20 21:36:10|322.49|317.59|322.51|317.61|322.53|317.63|322.49|317.59|11
1647812180000|2022-03-20 21:36:20|322.5|317.6|322.51|317.61|322.51|317.61|322.5|317.6|2
1647812190000|2022-03-20 21:36:30|322.5|317.6|322.54|317.64|322.54|317.64|322.5|317.6|12
1647812200000|2022-03-20 21:36:40|322.53|317.63|322.5|317.6|322.54|317.64|322.5|317.6|9
1647812220000|2022-03-20 21:37:00|322.51|317.61|322.22|317.32|322.51|317.61|322.22|317.32|22
1647812230000|2022-03-20 21:37:10|322.21|317.31|322.14|317.24|322.22|317.32|322.09|317.19|26
1647812240000|2022-03-20 21:37:20|322.15|317.25|322.14|317.24|322.15|317.25|322.13|317.23|12
1647812250000|2022-03-20 21:37:30|322.13|317.23|322.12|317.22|322.13|317.23|322.11|317.21|4
1647812260000|2022-03-20 21:37:40|322.11|317.21|322.11|317.21|322.12|317.22|322.11|317.21|9
1647812270000|2022-03-20 21:37:50|322.12|317.22|322.09|317.19|322.12|317.22|322.09|317.19|12
1647812280000|2022-03-20 21:38:00|322.1|317.2|322.09|317.19|322.1|317.2|322.06|317.16|7
1647812290000|2022-03-20 21:38:10|322.1|317.2|322.09|317.19|322.1|317.2|322.09|317.19|4
1647812300000|2022-03-20 21:38:20|322.08|317.18|322.16|317.26|322.17|317.27|322.08|317.18|8
1647812310000|2022-03-20 21:38:30|322.17|317.27|322.17|317.27|322.18|317.28|322.17|317.27|9
1647812320000|2022-03-20 21:38:40|322.18|317.28|322.14|317.24|322.18|317.28|322.13|317.23|20
1647812330000|2022-03-20 21:38:50|322.13|317.23|322.14|317.24|322.14|317.24|322.13|317.23|10
1647812350000|2022-03-20 21:39:10|322.15|317.25|322.36|317.46|322.36|317.46|322.15|317.25|14
1647812360000|2022-03-20 21:39:20|322.37|317.47|322.43|317.53|322.43|317.53|322.37|317.47|6
1647812370000|2022-03-20 21:39:30|322.44|317.54|322.6|317.7|322.61|317.71|322.43|317.53|21
1647812380000|2022-03-20 21:39:40|322.61|317.71|322.74|317.84|322.74|317.84|322.61|317.71|17
1647812390000|2022-03-20 21:39:50|322.75|317.85|322.61|317.71|322.77|317.87|322.58|317.68|20
1647812400000|2022-03-20 21:40:00|322.6|317.7|322.47|317.57|322.6|317.7|322.46|317.56|20
1647812410000|2022-03-20 21:40:10|322.46|317.56|322.43|317.53|322.46|317.56|322.42|317.52|13
1647812420000|2022-03-20 21:40:20|322.44|317.54|322.47|317.57|322.48|317.58|322.43|317.53|14
1647812430000|2022-03-20 21:40:30|322.48|317.58|322.58|317.68|322.58|317.68|322.47|317.57|11
1647812440000|2022-03-20 21:40:40|322.62|317.72|322.67|317.77|322.67|317.77|322.62|317.72|10
1647812450000|2022-03-20 21:40:50|322.66|317.76|322.63|317.73|322.67|317.77|322.63|317.73|5
1647812470000|2022-03-20 21:41:10|322.61|317.71|322.53|317.63|322.62|317.72|322.52|317.62|19
1647812480000|2022-03-20 21:41:20|322.51|317.61|322.45|317.55|322.54|317.64|322.44|317.54|15
1647812490000|2022-03-20 21:41:30|322.44|317.54|322.46|317.56|322.46|317.56|322.44|317.54|5
1647812500000|2022-03-20 21:41:40|322.45|317.55|322.46|317.56|322.47|317.57|322.45|317.55|12
1647812510000|2022-03-20 21:41:50|322.44|317.54|322.44|317.54|322.44|317.54|322.44|317.54|1
1647812520000|2022-03-20 21:42:00|322.45|317.55|322.45|317.55|322.46|317.56|322.44|317.54|7
1647812540000|2022-03-20 21:42:20|322.46|317.56|322.46|317.56|322.46|317.56|322.46|317.56|1
1647812550000|2022-03-20 21:42:30|322.45|317.55|322.46|317.56|322.47|317.57|322.45|317.55|4
1647812560000|2022-03-20 21:42:40|322.45|317.55|322.45|317.55|322.46|317.56|322.45|317.55|9
1647812580000|2022-03-20 21:43:00|322.46|317.56|322.43|317.53|322.46|317.56|322.43|317.53|6
1647812590000|2022-03-20 21:43:10|322.42|317.52|322.42|317.52|322.42|317.52|322.42|317.52|1
1647812600000|2022-03-20 21:43:20|322.43|317.53|322.16|317.26|322.43|317.53|322.15|317.25|21
1647812610000|2022-03-20 21:43:30|322.15|317.25|322.22|317.32|322.22|317.32|322.15|317.25|4
1647812620000|2022-03-20 21:43:40|322.21|317.31|322.23|317.33|322.23|317.33|322.2|317.3|3
1647812630000|2022-03-20 21:43:50|322.22|317.32|322.37|317.47|322.37|317.47|322.22|317.32|15
1647812640000|2022-03-20 21:44:00|322.38|317.48|322.39|317.49|322.39|317.49|322.37|317.47|4
1647812650000|2022-03-20 21:44:10|322.4|317.5|322.39|317.49|322.4|317.5|322.38|317.48|13
1647812670000|2022-03-20 21:44:30|322.38|317.48|322.38|317.48|322.38|317.48|322.37|317.47|3
1647812680000|2022-03-20 21:44:40|322.39|317.49|322.4|317.5|322.4|317.5|322.39|317.49|2
1647812690000|2022-03-20 21:44:50|322.37|317.47|322.3|317.4|322.38|317.48|322.3|317.4|17
1647812700000|2022-03-20 21:45:00|322.29|317.39|322.29|317.39|322.31|317.41|322.28|317.38|24
1647812710000|2022-03-20 21:45:10|322.28|317.38|322.25|317.35|322.3|317.4|322.24|317.34|19
1647812720000|2022-03-20 21:45:20|322.26|317.36|322.24|317.34|322.26|317.36|322.23|317.33|15
1647812730000|2022-03-20 21:45:30|322.23|317.33|322.23|317.33|322.24|317.34|322.19|317.29|24
1647812740000|2022-03-20 21:45:40|322.26|317.36|322.29|317.39|322.29|317.39|322.24|317.34|21
1647812750000|2022-03-20 21:45:50|322.28|317.38|322.28|317.38|322.29|317.39|322.27|317.37|18
1647812760000|2022-03-20 21:46:00|322.27|317.37|322.3|317.4|322.31|317.41|322.27|317.37|12
1647812770000|2022-03-20 21:46:10|322.29|317.39|322.29|317.39|322.31|317.41|322.28|317.38|8
1647812780000|2022-03-20 21:46:20|322.3|317.4|322.35|317.45|322.35|317.45|322.29|317.39|5
1647812790000|2022-03-20 21:46:30|322.33|317.43|322.3|317.4|322.33|317.43|322.3|317.4|9
1647812800000|2022-03-20 21:46:40|322.29|317.39|322.22|317.32|322.29|317.39|322.19|317.29|16
1647812810000|2022-03-20 21:46:50|322.21|317.31|322.21|317.31|322.27|317.37|322.2|317.3|12
1647812820000|2022-03-20 21:47:00|322.2|317.3|322.17|317.27|322.22|317.32|322.17|317.27|22
1647812830000|2022-03-20 21:47:10|322.16|317.26|322.13|317.23|322.17|317.27|322.12|317.22|13
1647812840000|2022-03-20 21:47:20|322.12|317.22|322.03|317.13|322.13|317.23|321.98|317.08|22
1647812850000|2022-03-20 21:47:30|322.01|317.11|322.18|317.28|322.18|317.28|322.01|317.11|22
1647812860000|2022-03-20 21:47:40|322.17|317.27|322.12|317.22|322.17|317.27|322.11|317.21|12
1647812870000|2022-03-20 21:47:50|322.13|317.23|322.17|317.27|322.17|317.27|322.11|317.21|12
1647812880000|2022-03-20 21:48:00|322.2|317.3|322.25|317.35|322.25|317.35|322.2|317.3|7
1647812890000|2022-03-20 21:48:10|322.24|317.34|322.31|317.41|322.31|317.41|322.23|317.33|8
1647812900000|2022-03-20 21:48:20|322.3|317.4|322.31|317.41|322.32|317.42|322.3|317.4|5
1647812910000|2022-03-20 21:48:30|322.3|317.4|322.21|317.31|322.3|317.4|322.2|317.3|17
1647812920000|2022-03-20 21:48:40|322.22|317.32|322.21|317.31|322.22|317.32|322.21|317.31|14
1647812930000|2022-03-20 21:48:50|322.22|317.32|322.26|317.36|322.26|317.36|322.21|317.31|8
1647812940000|2022-03-20 21:49:00|322.28|317.38|322.28|317.38|322.28|317.38|322.27|317.37|5
1647812950000|2022-03-20 21:49:10|322.31|317.41|322.3|317.4|322.31|317.41|322.3|317.4|2
1647812960000|2022-03-20 21:49:20|322.31|317.41|322.34|317.44|322.35|317.45|322.3|317.4|7
1647812970000|2022-03-20 21:49:30|322.33|317.43|322.28|317.38|322.33|317.43|322.27|317.37|10
1647812980000|2022-03-20 21:49:40|322.29|317.39|322.28|317.38|322.29|317.39|322.28|317.38|2
1647812990000|2022-03-20 21:49:50|322.29|317.39|322.27|317.37|322.3|317.4|322.27|317.37|10
1647813000000|2022-03-20 21:50:00|322.26|317.36|322.21|317.31|322.27|317.37|322.2|317.3|12
1647813010000|2022-03-20 21:50:10|322.2|317.3|322.18|317.28|322.2|317.3|322.17|317.27|10
1647813030000|2022-03-20 21:50:30|322.19|317.29|322.18|317.28|322.19|317.29|322.18|317.28|4
1647813040000|2022-03-20 21:50:40|322.2|317.3|322.31|317.41|322.31|317.41|322.2|317.3|12
1647813050000|2022-03-20 21:50:50|322.3|317.4|322.32|317.42|322.32|317.42|322.3|317.4|14
1647813060000|2022-03-20 21:51:00|322.3|317.4|322.27|317.37|322.33|317.43|322.27|317.37|18
1647813070000|2022-03-20 21:51:10|322.3|317.4|322.25|317.35|322.3|317.4|322.25|317.35|10
1647813080000|2022-03-20 21:51:20|322.24|317.34|322.34|317.44|322.35|317.45|322.24|317.34|14
1647813090000|2022-03-20 21:51:30|322.31|317.41|322.39|317.49|322.41|317.51|322.3|317.4|20
1647813100000|2022-03-20 21:51:40|322.38|317.48|322.39|317.49|322.4|317.5|322.38|317.48|18
1647813110000|2022-03-20 21:51:50|322.38|317.48|322.32|317.42|322.38|317.48|322.29|317.39|10
1647813120000|2022-03-20 21:52:00|322.31|317.41|322.3|317.4|322.34|317.44|322.3|317.4|9
1647813130000|2022-03-20 21:52:10|322.31|317.41|322.24|317.34|322.32|317.42|322.24|317.34|8
1647813140000|2022-03-20 21:52:20|322.25|317.35|322.26|317.36|322.26|317.36|322.24|317.34|8
1647813150000|2022-03-20 21:52:30|322.25|317.35|322.28|317.38|322.29|317.39|322.25|317.35|11
1647813160000|2022-03-20 21:52:40|322.27|317.37|322.3|317.4|322.3|317.4|322.23|317.33|11
1647813170000|2022-03-20 21:52:50|322.29|317.39|322.36|317.46|322.37|317.47|322.28|317.38|9
1647813180000|2022-03-20 21:53:00|322.37|317.47|322.37|317.47|322.37|317.47|322.36|317.46|11
1647813190000|2022-03-20 21:53:10|322.4|317.5|322.53|317.63|322.53|317.63|322.4|317.5|16
1647813200000|2022-03-20 21:53:20|322.52|317.62|322.66|317.76|322.66|317.76|322.52|317.62|20
1647813210000|2022-03-20 21:53:30|322.64|317.74|322.63|317.73|322.65|317.75|322.62|317.72|15
1647813220000|2022-03-20 21:53:40|322.62|317.72|322.74|317.84|322.74|317.84|322.62|317.72|12
1647813230000|2022-03-20 21:53:50|322.77|317.87|322.74|317.84|322.79|317.89|322.73|317.83|16
1647813240000|2022-03-20 21:54:00|322.73|317.83|322.82|317.92|322.86|317.96|322.73|317.83|12
1647813250000|2022-03-20 21:54:10|322.81|317.91|322.8|317.9|322.83|317.93|322.74|317.84|11
1647813260000|2022-03-20 21:54:20|322.79|317.89|322.78|317.88|322.79|317.89|322.78|317.88|2
1647813270000|2022-03-20 21:54:30|322.79|317.89|322.78|317.88|322.79|317.89|322.78|317.88|2
1647813280000|2022-03-20 21:54:40|322.79|317.89|322.82|317.92|322.82|317.92|322.78|317.88|3
1647813290000|2022-03-20 21:54:50|322.84|317.94|322.86|317.96|322.86|317.96|322.84|317.94|3
1647813300000|2022-03-20 21:55:00|322.85|317.95|322.91|318.01|322.91|318.01|322.85|317.95|6
1647813310000|2022-03-20 21:55:10|322.99|318.09|323|318.1|323.08|318.18|322.98|318.08|15
1647813320000|2022-03-20 21:55:20|322.98|318.08|323.03|318.13|323.04|318.14|322.98|318.08|12
1647813330000|2022-03-20 21:55:30|323.04|318.14|323.05|318.15|323.05|318.15|323.03|318.13|6
1647813340000|2022-03-20 21:55:40|323.04|318.14|323.14|318.24|323.14|318.24|323.04|318.14|11
1647813350000|2022-03-20 21:55:50|323.13|318.23|323.2|318.3|323.26|318.36|323.13|318.23|22
1647813360000|2022-03-20 21:56:00|323.19|318.29|323.21|318.31|323.22|318.32|323.18|318.28|13
1647813370000|2022-03-20 21:56:10|323.2|318.3|323.21|318.31|323.26|318.36|323.2|318.3|17
1647813380000|2022-03-20 21:56:20|323.22|318.32|323.32|318.42|323.32|318.42|323.21|318.31|9
1647813390000|2022-03-20 21:56:30|323.33|318.43|323.34|318.44|323.35|318.45|323.31|318.41|9
1647813400000|2022-03-20 21:56:40|323.35|318.45|323.38|318.48|323.4|318.5|323.34|318.44|16
1647813410000|2022-03-20 21:56:50|323.39|318.49|323.51|318.61|323.52|318.62|323.38|318.48|12
1647813420000|2022-03-20 21:57:00|323.53|318.63|323.65|318.75|323.65|318.75|323.52|318.62|20
1647813430000|2022-03-20 21:57:10|323.67|318.77|323.92|319.02|323.92|319.02|323.67|318.77|20
1647813440000|2022-03-20 21:57:20|323.91|319.01|323.9|319|323.92|319.02|323.88|318.98|10
1647813450000|2022-03-20 21:57:30|323.91|319.01|323.97|319.07|323.97|319.07|323.9|319|6
1647813460000|2022-03-20 21:57:40|323.98|319.08|323.97|319.07|323.98|319.08|323.95|319.05|8
1647813470000|2022-03-20 21:57:50|323.95|319.05|323.97|319.07|323.97|319.07|323.95|319.05|7
1647813480000|2022-03-20 21:58:00|323.95|319.05|323.98|319.08|323.98|319.08|323.95|319.05|5
1647813490000|2022-03-20 21:58:10|323.97|319.07|324.25|319.35|324.25|319.35|323.96|319.06|14
1647813500000|2022-03-20 21:58:20|324.26|319.36|324.83|319.93|324.83|319.93|324.26|319.36|28
1647813510000|2022-03-20 21:58:30|324.85|319.95|325.17|320.27|325.19|320.29|324.85|319.95|22
1647813520000|2022-03-20 21:58:40|325.18|320.28|325.19|320.29|325.2|320.3|325.16|320.26|18
1647813530000|2022-03-20 21:58:50|325.2|320.3|325.25|320.35|325.25|320.35|325.19|320.29|17
1647813540000|2022-03-20 21:59:00|325.24|320.34|325.12|320.22|325.24|320.34|325.11|320.21|15
1647813550000|2022-03-20 21:59:10|325.13|320.23|325.12|320.22|325.13|320.23|325.09|320.19|9
1647813560000|2022-03-20 21:59:20|325.11|320.21|325.06|320.16|325.11|320.21|325.06|320.16|8
1647813570000|2022-03-20 21:59:30|325.07|320.17|325.46|320.56|325.46|320.56|325.05|320.15|26
1647813580000|2022-03-20 21:59:40|325.47|320.57|325.96|321.06|325.96|321.06|325.46|320.56|23
1647813590000|2022-03-20 21:59:50|325.97|321.07|326.08|321.18|326.09|321.19|325.94|321.04|15
1647813600000|2022-03-20 22:00:00|326.09|321.19|325.85|320.95|326.11|321.21|325.82|320.92|20
1647813610000|2022-03-20 22:00:10|325.84|320.94|325.97|321.07|325.99|321.09|325.84|320.94|27
1647813620000|2022-03-20 22:00:20|325.98|321.08|326.04|321.14|326.1|321.2|325.98|321.08|20
1647813630000|2022-03-20 22:00:30|326.05|321.15|326.22|321.32|326.23|321.33|326.04|321.14|23
1647813640000|2022-03-20 22:00:40|326.23|321.33|326.18|321.28|326.32|321.42|326.18|321.28|18
1647813650000|2022-03-20 22:00:50|326.17|321.27|326.05|321.15|326.17|321.27|326.02|321.12|18
1647813660000|2022-03-20 22:01:00|326.04|321.14|325.93|321.03|326.05|321.15|325.93|321.03|19
1647813670000|2022-03-20 22:01:10|325.92|321.02|325.61|320.71|325.92|321.02|325.61|320.71|22
1647813680000|2022-03-20 22:01:20|325.62|320.72|325.7|320.8|325.71|320.81|325.58|320.68|15
1647813690000|2022-03-20 22:01:30|325.71|320.81|325.89|320.99|325.89|320.99|325.7|320.8|12
1647813700000|2022-03-20 22:01:40|325.9|321|325.97|321.07|325.97|321.07|325.9|321|3
1647813710000|2022-03-20 22:01:50|325.99|321.09|325.82|320.92|326.01|321.11|325.81|320.91|14
1647813720000|2022-03-20 22:02:00|325.8|320.9|325.8|320.9|325.8|320.9|325.7|320.8|19
1647813730000|2022-03-20 22:02:10|325.82|320.92|325.84|320.94|325.85|320.95|325.82|320.92|17
1647813740000|2022-03-20 22:02:20|325.85|320.95|325.72|320.82|325.85|320.95|325.72|320.82|20
1647813750000|2022-03-20 22:02:30|325.73|320.83|325.71|320.81|325.73|320.83|325.71|320.81|7
1647813760000|2022-03-20 22:02:40|325.67|320.77|325.66|320.76|325.68|320.78|325.66|320.76|6
1647813770000|2022-03-20 22:02:50|325.67|320.77|325.88|320.98|325.89|320.99|325.66|320.76|27
1647813780000|2022-03-20 22:03:00|325.9|321|325.78|320.88|325.9|321|325.75|320.85|17
1647813790000|2022-03-20 22:03:10|325.74|320.84|325.78|320.88|325.78|320.88|325.67|320.77|15
1647813800000|2022-03-20 22:03:20|325.77|320.87|325.58|320.68|325.79|320.89|325.58|320.68|19
1647813810000|2022-03-20 22:03:30|325.61|320.71|324.59|321.69|325.61|321.69|324.58|320.67|18
1647813820000|2022-03-20 22:03:40|324.58|321.68|324.66|321.76|324.67|321.77|324.57|321.67|24
1647813830000|2022-03-20 22:03:50|324.63|321.73|324.46|321.56|324.63|321.73|324.46|321.56|19
1647813840000|2022-03-20 22:04:00|324.42|321.52|324.46|321.56|324.5|321.6|324.42|321.52|15
1647813850000|2022-03-20 22:04:10|324.44|321.54|324.5|321.6|324.5|321.6|324.43|321.53|16
1647813860000|2022-03-20 22:04:20|324.47|321.57|324.34|321.44|324.49|321.59|324.34|321.44|16
1647813870000|2022-03-20 22:04:30|324.33|321.43|324.33|321.43|324.33|321.43|324.33|321.43|1
1647813880000|2022-03-20 22:04:40|324.34|321.44|324.34|321.44|324.34|321.44|324.34|321.44|1
1647813890000|2022-03-20 22:04:50|324.32|321.42|324.32|321.42|324.32|321.42|324.32|321.42|1
1647813900000|2022-03-20 22:05:00|324.33|321.43|324.49|321.59|324.5|321.6|324.33|321.43|17
1647813910000|2022-03-20 22:05:10|324.47|321.57|324.38|321.48|324.52|321.62|324.35|321.45|14
1647813920000|2022-03-20 22:05:20|324.39|321.49|324.4|321.5|324.4|321.5|324.37|321.47|8
1647813930000|2022-03-20 22:05:30|324.41|321.51|324.4|321.5|324.44|321.54|324.39|321.49|9
1647813940000|2022-03-20 22:05:40|324.41|321.51|324.33|321.43|324.45|321.55|324.28|321.38|23
1647813950000|2022-03-20 22:05:50|324.31|321.41|324.4|321.5|324.41|321.51|324.15|321.25|25
1647813960000|2022-03-20 22:06:00|324.39|321.49|324.21|321.31|324.39|321.49|324.2|321.3|28
1647813970000|2022-03-20 22:06:10|324.22|321.32|324.04|321.14|324.23|321.33|324.01|321.11|17
1647813980000|2022-03-20 22:06:20|324.06|321.16|323.92|321.02|324.06|321.16|323.85|320.95|19
1647813990000|2022-03-20 22:06:30|323.94|321.04|324.04|321.14|324.18|321.28|323.94|321.04|23
1647814000000|2022-03-20 22:06:40|324.03|321.13|324|321.1|324.03|321.13|323.98|321.08|16
1647814010000|2022-03-20 22:06:50|324.08|321.18|324|321.1|324.09|321.19|323.98|321.08|11
1647814020000|2022-03-20 22:07:00|323.98|321.08|323.91|321.01|324.02|321.12|323.86|320.96|22
1647814030000|2022-03-20 22:07:10|323.9|321|323.64|320.74|323.9|321|323.6|320.7|21
1647814040000|2022-03-20 22:07:20|323.63|320.73|323.65|320.75|323.65|320.75|323.6|320.7|16
1647814050000|2022-03-20 22:07:30|323.64|320.74|323.53|320.63|323.64|320.74|323.53|320.63|17
1647814060000|2022-03-20 22:07:40|323.54|320.64|323.54|320.64|323.55|320.65|323.52|320.62|6
1647814070000|2022-03-20 22:07:50|323.53|320.63|323.57|320.67|323.59|320.69|323.51|320.61|12
1647814080000|2022-03-20 22:08:00|323.59|320.69|323.65|320.75|323.65|320.75|323.57|320.67|13
1647814090000|2022-03-20 22:08:10|323.62|320.72|323.63|320.73|323.64|320.74|323.62|320.72|3
1647814100000|2022-03-20 22:08:20|323.62|320.72|323.83|320.93|323.83|320.93|323.6|320.7|16
1647814110000|2022-03-20 22:08:30|323.84|320.94|323.74|320.84|323.84|320.94|323.73|320.83|10
1647814120000|2022-03-20 22:08:40|323.73|320.83|323.79|320.89|323.82|320.92|323.73|320.83|11
1647814130000|2022-03-20 22:08:50|323.81|320.91|323.72|320.82|323.87|320.97|323.72|320.82|17
1647814140000|2022-03-20 22:09:00|323.74|320.84|323.72|320.82|323.75|320.85|323.69|320.79|17
1647814150000|2022-03-20 22:09:10|323.73|320.83|323.88|320.98|323.93|321.03|323.72|320.82|24
1647814160000|2022-03-20 22:09:20|323.86|320.96|323.83|320.93|323.93|321.03|323.77|320.87|29
1647814170000|2022-03-20 22:09:30|323.84|320.94|323.93|321.03|323.97|321.07|323.83|320.93|16
1647814180000|2022-03-20 22:09:40|323.94|321.04|323.93|321.03|323.94|321.04|323.92|321.02|10
1647814190000|2022-03-20 22:09:50|323.95|321.05|323.98|321.08|323.99|321.09|323.93|321.03|15
1647814200000|2022-03-20 22:10:00|323.97|321.07|324.23|321.33|324.23|321.33|323.97|321.07|14
1647814210000|2022-03-20 22:10:10|324.25|321.35|324.24|321.34|324.26|321.36|324.24|321.34|11
1647814220000|2022-03-20 22:10:20|324.25|321.35|324.28|321.38|324.28|321.38|324.19|321.29|11
1647814230000|2022-03-20 22:10:30|324.27|321.37|324.29|321.39|324.33|321.43|324.24|321.34|7
1647814240000|2022-03-20 22:10:40|324.28|321.38|324.27|321.37|324.28|321.38|324.27|321.37|2
1647814250000|2022-03-20 22:10:50|324.33|321.43|324.33|321.43|324.34|321.44|324.3|321.4|6
1647814260000|2022-03-20 22:11:00|324.34|321.44|324.34|321.44|324.39|321.49|324.27|321.37|16
1647814270000|2022-03-20 22:11:10|324.33|321.43|324.84|321.94|324.85|321.95|324.33|321.43|34
1647814280000|2022-03-20 22:11:20|324.86|321.96|325|322.1|325.01|322.11|324.82|321.92|19
1647814290000|2022-03-20 22:11:30|324.96|322.06|325.49|322.59|325.55|322.65|324.96|322.06|16
1647814300000|2022-03-20 22:11:40|325.48|322.58|325.6|322.7|325.6|322.7|325.48|322.58|13
1647814310000|2022-03-20 22:11:50|325.59|322.69|326.01|323.11|326.01|323.11|325.59|322.69|21
1647814320000|2022-03-20 22:12:00|325.95|323.05|327.08|324.18|327.19|324.29|325.95|323.05|29
1647814330000|2022-03-20 22:12:10|327.01|324.11|327.09|324.19|327.26|324.36|326.96|324.06|22
1647814340000|2022-03-20 22:12:20|327.08|324.18|327.52|324.62|327.76|324.86|327.08|324.18|27
1647814350000|2022-03-20 22:12:30|327.56|324.66|328.22|325.32|328.26|325.36|327.56|324.66|22
1647814360000|2022-03-20 22:12:40|328.24|325.34|328.03|325.13|328.29|325.39|327.53|324.63|28
1647814370000|2022-03-20 22:12:50|328.04|325.14|328.49|325.59|328.51|325.61|328.04|325.14|35
1647814380000|2022-03-20 22:13:00|328.47|325.57|328.32|325.42|328.47|325.57|328.1|325.2|36
1647814390000|2022-03-20 22:13:10|328.31|325.41|328.66|325.76|328.77|325.87|328.22|325.32|35
1647814400000|2022-03-20 22:13:20|328.67|325.77|328.68|325.78|328.69|325.79|328.64|325.74|19
1647814410000|2022-03-20 22:13:30|328.76|325.86|328.8|325.9|328.82|325.92|328.71|325.81|20
1647814420000|2022-03-20 22:13:40|328.81|325.91|328.82|325.92|328.94|326.04|328.73|325.83|25
1647814430000|2022-03-20 22:13:50|328.81|325.91|328.84|325.94|328.93|326.03|328.81|325.91|28
1647814440000|2022-03-20 22:14:00|328.81|325.91|328.89|325.99|328.89|325.99|328.79|325.89|17
1647814450000|2022-03-20 22:14:10|328.86|325.96|328.59|325.69|328.89|325.99|328.48|325.58|26
1647814460000|2022-03-20 22:14:20|328.61|325.71|328.46|325.56|328.63|325.73|328.46|325.56|31
1647814470000|2022-03-20 22:14:30|328.47|325.57|328.75|325.85|328.82|325.92|328.47|325.57|26
1647814480000|2022-03-20 22:14:40|328.76|325.86|328.42|325.52|328.76|325.86|328.42|325.52|27
1647814490000|2022-03-20 22:14:50|328.45|325.55|328.13|325.23|328.45|325.55|328.1|325.2|24
1647814500000|2022-03-20 22:15:00|328.11|325.21|328.31|325.41|328.42|325.52|328.11|325.21|29
1647814510000|2022-03-20 22:15:10|328.27|325.37|328.7|325.8|328.71|325.81|328.27|325.37|36
1647814520000|2022-03-20 22:15:20|328.68|325.78|328.34|325.44|328.8|325.9|328.28|325.38|29
1647814530000|2022-03-20 22:15:30|328.31|325.41|328.32|325.42|328.36|325.46|328.19|325.29|29
1647814540000|2022-03-20 22:15:40|328.31|325.41|328.41|325.51|328.45|325.55|328.3|325.4|25
1647814550000|2022-03-20 22:15:50|328.42|325.52|328.39|325.49|328.42|325.52|328.22|325.32|26
1647814560000|2022-03-20 22:16:00|328.37|325.47|328.49|325.59|328.73|325.83|328.37|325.47|27
1647814570000|2022-03-20 22:16:10|328.51|325.61|328.66|325.76|328.66|325.76|328.47|325.57|19
1647814580000|2022-03-20 22:16:20|328.64|325.74|328.75|325.85|328.75|325.85|328.57|325.67|19
1647814590000|2022-03-20 22:16:30|328.73|325.83|328.89|325.99|328.94|326.04|328.73|325.83|35
1647814600000|2022-03-20 22:16:40|328.86|325.96|328.95|326.05|328.99|326.09|328.8|325.9|24
1647814610000|2022-03-20 22:16:50|328.94|326.04|329.66|326.76|329.66|326.76|328.92|326.02|30
1647814620000|2022-03-20 22:17:00|329.64|326.74|329.63|326.73|329.81|326.91|329.58|326.68|27
1647814630000|2022-03-20 22:17:10|329.66|326.76|329.83|326.93|329.87|326.97|329.53|326.63|21
1647814640000|2022-03-20 22:17:20|329.78|326.88|329.85|326.95|329.92|327.02|329.65|326.75|29
1647814650000|2022-03-20 22:17:30|329.86|326.96|329.79|326.89|329.88|326.98|329.79|326.89|33
1647814660000|2022-03-20 22:17:40|329.78|326.88|329.81|326.91|329.85|326.95|329.72|326.82|28
1647814670000|2022-03-20 22:17:50|329.83|326.93|329.93|327.03|329.93|327.03|329.81|326.91|27
1647814680000|2022-03-20 22:18:00|329.94|327.04|329.96|327.06|330|327.1|329.88|326.98|24
1647814690000|2022-03-20 22:18:10|329.89|326.99|330|327.1|330.02|327.12|329.89|326.99|21
1647814700000|2022-03-20 22:18:20|329.98|327.08|329.93|327.03|330.01|327.11|329.83|326.93|22
1647814710000|2022-03-20 22:18:30|329.94|327.04|330.07|327.17|330.11|327.21|329.91|327.01|19
1647814720000|2022-03-20 22:18:40|330.06|327.16|329.96|327.06|330.12|327.22|329.96|327.06|20
1647814730000|2022-03-20 22:18:50|329.95|327.05|329.97|327.07|330.03|327.13|329.9|327|31
1647814740000|2022-03-20 22:19:00|329.98|327.08|329.9|327|330.01|327.11|329.89|326.99|30
1647814750000|2022-03-20 22:19:10|329.84|326.94|329.44|326.54|329.84|326.94|329.34|326.44|34
1647814760000|2022-03-20 22:19:20|329.38|326.48|329.38|326.48|329.42|326.52|329.26|326.36|22
1647814770000|2022-03-20 22:19:30|329.33|326.43|329.47|326.57|329.5|326.6|329.32|326.42|28
1647814780000|2022-03-20 22:19:40|329.46|326.56|329.62|326.72|329.64|326.74|329.46|326.56|26
1647814790000|2022-03-20 22:19:50|329.61|326.71|329.38|326.48|329.62|326.72|329.38|326.48|22
1647814800000|2022-03-20 22:20:00|329.37|326.47|329.88|326.98|329.9|327|329.37|326.47|33
1647814810000|2022-03-20 22:20:10|329.85|326.95|329.74|326.84|329.85|326.95|329.68|326.78|32
1647814820000|2022-03-20 22:20:20|329.81|326.91|329.9|327|329.93|327.03|329.81|326.91|27
1647814830000|2022-03-20 22:20:30|329.92|327.02|329.84|326.94|329.96|327.06|329.84|326.94|23
1647814840000|2022-03-20 22:20:40|329.85|326.95|329.97|327.07|329.98|327.08|329.85|326.95|27
1647814850000|2022-03-20 22:20:50|329.98|327.08|329.98|327.08|330.08|327.18|329.98|327.08|18
1647814860000|2022-03-20 22:21:00|329.91|327.01|329.92|327.02|330.02|327.12|329.88|326.98|27
1647814870000|2022-03-20 22:21:10|329.95|327.05|329.87|326.97|329.99|327.09|329.82|326.92|12
1647814880000|2022-03-20 22:21:20|329.88|326.98|330.03|327.13|330.04|327.14|329.86|326.96|19
1647814890000|2022-03-20 22:21:30|330.04|327.14|330.08|327.18|330.1|327.2|330.04|327.14|17
1647814900000|2022-03-20 22:21:40|330.07|327.17|330.05|327.15|330.1|327.2|329.97|327.07|21
1647814910000|2022-03-20 22:21:50|330.08|327.18|330.25|327.35|330.29|327.39|330.08|327.18|23
1647814920000|2022-03-20 22:22:00|330.24|327.34|330.31|327.41|330.31|327.41|330.23|327.33|18
1647814930000|2022-03-20 22:22:10|330.32|327.42|330.2|327.3|330.34|327.44|330.18|327.28|24
1647814940000|2022-03-20 22:22:20|330.23|327.33|330.26|327.36|330.33|327.43|330.21|327.31|22
1647814950000|2022-03-20 22:22:30|330.27|327.37|330.35|327.45|330.35|327.45|330.26|327.36|23
1647814960000|2022-03-20 22:22:40|330.33|327.43|330.51|327.61|330.54|327.64|330.33|327.43|29
1647814970000|2022-03-20 22:22:50|330.52|327.62|330.46|327.56|330.55|327.65|330.46|327.56|18
1647814980000|2022-03-20 22:23:00|330.45|327.55|330.95|328.05|331.13|328.23|330.45|327.55|32
1647814990000|2022-03-20 22:23:10|330.94|328.04|331.21|328.31|331.28|328.38|330.91|328.01|23
1647815000000|2022-03-20 22:23:20|331.19|328.29|331.67|328.77|331.67|328.77|331.03|328.13|26
1647815010000|2022-03-20 22:23:30|331.56|328.66|331.6|328.7|331.71|328.81|331.34|328.44|35
1647815020000|2022-03-20 22:23:40|331.67|328.77|331.78|328.88|331.84|328.94|331.46|328.56|28
1647815030000|2022-03-20 22:23:50|331.77|328.87|331.89|328.99|331.91|329.01|331.75|328.85|17
1647815040000|2022-03-20 22:24:00|331.87|328.97|331.95|329.05|331.95|329.05|331.74|328.84|22
1647815050000|2022-03-20 22:24:10|331.94|329.04|332.32|329.42|332.36|329.46|331.9|329|25
1647815060000|2022-03-20 22:24:20|332.34|329.44|332.87|329.97|332.87|329.97|332.34|329.44|36
1647815070000|2022-03-20 22:24:30|332.92|330.02|332.74|329.84|332.95|330.05|332.72|329.82|29
1647815080000|2022-03-20 22:24:40|332.64|329.74|332.64|329.74|332.73|329.83|332.62|329.72|26
1647815090000|2022-03-20 22:24:50|332.63|329.73|332.81|329.91|332.82|329.92|332.6|329.7|30
1647815100000|2022-03-20 22:25:00|332.77|329.87|333.25|330.35|333.33|330.43|332.77|329.87|33
1647815110000|2022-03-20 22:25:10|333.23|330.33|333.53|330.63|333.53|330.63|333.23|330.33|28
1647815120000|2022-03-20 22:25:20|333.52|330.62|333.53|330.63|333.6|330.7|333.45|330.55|32
1647815130000|2022-03-20 22:25:30|333.51|330.61|334.17|331.27|334.17|331.27|333.51|330.61|30
1647815140000|2022-03-20 22:25:40|334.1|331.2|333.78|330.88|334.1|331.2|333.55|330.65|35
1647815150000|2022-03-20 22:25:50|333.8|330.9|333.7|330.8|333.99|331.09|333.6|330.7|28
1647815160000|2022-03-20 22:26:00|333.64|330.74|333.7|330.8|333.76|330.86|333.56|330.66|28
1647815170000|2022-03-20 22:26:10|333.71|330.81|333.66|330.76|333.76|330.86|333.62|330.72|26
1647815180000|2022-03-20 22:26:20|333.67|330.77|333.6|330.7|333.73|330.83|333.6|330.7|23
1647815190000|2022-03-20 22:26:30|333.59|330.69|333.65|330.75|333.66|330.76|333.55|330.65|25
1647815200000|2022-03-20 22:26:40|333.66|330.76|333.66|330.76|333.67|330.77|333.6|330.7|23
1647815210000|2022-03-20 22:26:50|333.62|330.72|333.5|330.6|333.71|330.81|333.5|330.6|27
1647815220000|2022-03-20 22:27:00|333.51|330.61|333.56|330.66|333.6|330.7|333.51|330.61|28
1647815230000|2022-03-20 22:27:10|333.55|330.65|332.77|329.87|333.55|330.65|332.77|329.87|37
1647815240000|2022-03-20 22:27:20|332.76|329.86|332.03|329.13|332.77|329.87|331.97|329.07|31
1647815250000|2022-03-20 22:27:30|332.02|329.12|331.09|328.19|332.02|329.12|330.85|327.95|31
1647815260000|2022-03-20 22:27:40|330.95|328.05|329.85|326.95|331.07|328.17|329.59|326.69|36
1647815270000|2022-03-20 22:27:50|329.94|327.04|330.69|327.79|330.81|327.91|329.94|327.04|33
1647815280000|2022-03-20 22:28:00|330.72|327.82|330.61|327.71|330.83|327.93|330.22|327.32|30
1647815290000|2022-03-20 22:28:10|330.63|327.73|331.73|328.83|331.73|328.83|330.63|327.73|38
1647815300000|2022-03-20 22:28:20|331.75|328.85|331.29|328.39|331.75|328.85|331.14|328.24|26
1647815310000|2022-03-20 22:28:30|331.33|328.43|331.11|328.21|331.71|328.81|331.11|328.21|32
1647815320000|2022-03-20 22:28:40|331.08|328.18|329.76|326.86|331.17|328.27|329.76|326.86|35
1647815330000|2022-03-20 22:28:50|329.79|326.89|329.99|327.09|330.3|327.4|329.79|326.89|32
1647815340000|2022-03-20 22:29:00|329.98|327.08|329.92|327.02|330.01|327.11|329.78|326.88|25
1647815350000|2022-03-20 22:29:10|329.97|327.07|330.18|327.28|330.18|327.28|329.97|327.07|29
1647815360000|2022-03-20 22:29:20|330.16|327.26|330.8|327.9|330.8|327.9|330.13|327.23|29
1647815370000|2022-03-20 22:29:30|330.79|327.89|330.73|327.83|330.79|327.89|330.37|327.47|25
1647815380000|2022-03-20 22:29:40|330.74|327.84|330.51|327.61|330.74|327.84|330.34|327.44|32
1647815390000|2022-03-20 22:29:50|330.58|327.68|330.16|327.26|330.58|327.68|330.16|327.26|28
1647815400000|2022-03-20 22:30:00|330.17|327.27|330.36|327.46|330.44|327.54|330.16|327.26|22
1647815410000|2022-03-20 22:30:10|330.35|327.45|330.75|327.85|330.75|327.85|330.33|327.43|14
1647815420000|2022-03-20 22:30:20|330.76|327.86|330.62|327.72|330.76|327.86|330.53|327.63|23
1647815430000|2022-03-20 22:30:30|330.64|327.74|330.67|327.77|330.67|327.77|330.6|327.7|12
1647815440000|2022-03-20 22:30:40|330.68|327.78|330.67|327.77|330.69|327.79|330.67|327.77|7
1647815450000|2022-03-20 22:30:50|330.69|327.79|330.83|327.93|330.89|327.99|330.68|327.78|24
1647815460000|2022-03-20 22:31:00|330.8|327.9|330.92|328.02|331.11|328.21|330.8|327.9|33
1647815470000|2022-03-20 22:31:10|330.91|328.01|330.64|327.74|330.92|328.02|330.58|327.68|29
1647815480000|2022-03-20 22:31:20|330.63|327.73|330.27|327.37|330.65|327.75|330.27|327.37|30
1647815490000|2022-03-20 22:31:30|330.18|327.28|330.26|327.36|330.27|327.37|330.14|327.24|28
1647815500000|2022-03-20 22:31:40|330.24|327.34|330.12|327.22|330.33|327.43|330|327.1|25
1647815510000|2022-03-20 22:31:50|330.13|327.23|329.67|326.77|330.24|327.34|329.67|326.77|32
1647815520000|2022-03-20 22:32:00|329.66|326.76|329.48|326.58|329.66|326.76|329.48|326.58|30
1647815530000|2022-03-20 22:32:10|329.49|326.59|329.86|326.96|329.88|326.98|329.48|326.58|30
1647815540000|2022-03-20 22:32:20|329.85|326.95|329.69|326.79|329.87|326.97|329.69|326.79|17
1647815550000|2022-03-20 22:32:30|329.75|326.85|329.87|326.97|329.87|326.97|329.75|326.85|17
1647815560000|2022-03-20 22:32:40|329.89|326.99|329.95|327.05|329.96|327.06|329.89|326.99|20
1647815570000|2022-03-20 22:32:50|329.93|327.03|329.65|326.75|329.93|327.03|329.65|326.75|27
1647815580000|2022-03-20 22:33:00|329.62|326.72|329.5|326.6|329.62|326.72|329.48|326.58|20
1647815590000|2022-03-20 22:33:10|329.49|326.59|329.58|326.68|329.64|326.74|329.48|326.58|18
1647815600000|2022-03-20 22:33:20|329.57|326.67|329.11|326.21|329.57|326.67|329.11|326.21|22
1647815610000|2022-03-20 22:33:30|329.09|326.19|329.04|326.14|329.11|326.21|328.8|325.9|27
1647815620000|2022-03-20 22:33:40|329.05|326.15|328.87|325.97|329.07|326.17|328.87|325.97|21
1647815630000|2022-03-20 22:33:50|328.86|325.96|328.46|325.56|328.86|325.96|328.35|325.45|22
1647815640000|2022-03-20 22:34:00|328.42|325.52|328.52|325.62|328.52|325.62|328.03|325.13|32
1647815650000|2022-03-20 22:34:10|328.62|325.72|328.82|325.92|328.84|325.94|328.51|325.61|34
1647815660000|2022-03-20 22:34:20|328.77|325.87|328.46|325.56|328.77|325.87|328.45|325.55|24
1647815670000|2022-03-20 22:34:30|328.35|325.45|328.21|325.31|328.37|325.47|328.18|325.28|28
1647815680000|2022-03-20 22:34:40|328.15|325.25|328.31|325.41|328.31|325.41|328.15|325.25|26
1647815690000|2022-03-20 22:34:50|328.24|325.34|328.31|325.41|328.36|325.46|328.23|325.33|20
1647815700000|2022-03-20 22:35:00|328.3|325.4|328.18|325.28|328.3|325.4|328.09|325.19|17
1647815710000|2022-03-20 22:35:10|328.22|325.32|328.27|325.37|328.27|325.37|328.17|325.27|23
1647815720000|2022-03-20 22:35:20|328.28|325.38|328.56|325.66|328.56|325.66|328.28|325.38|27
1647815730000|2022-03-20 22:35:30|328.57|325.67|328.59|325.69|328.63|325.73|328.55|325.65|11
1647815740000|2022-03-20 22:35:40|328.57|325.67|328.6|325.7|328.62|325.72|328.56|325.66|10
1647815750000|2022-03-20 22:35:50|328.57|325.67|328.28|325.38|328.57|325.67|328.28|325.38|22
1647815760000|2022-03-20 22:36:00|328.29|325.39|328.35|325.45|328.4|325.5|328.07|325.17|27
1647815770000|2022-03-20 22:36:10|328.41|325.51|328.36|325.46|328.5|325.6|328.31|325.41|27
1647815780000|2022-03-20 22:36:20|328.31|325.41|328.04|325.14|328.36|325.46|327.87|324.97|28
1647815790000|2022-03-20 22:36:30|328.02|325.12|327.91|325.01|328.06|325.16|327.91|325.01|24
1647815800000|2022-03-20 22:36:40|327.92|325.02|328.27|325.37|328.34|325.44|327.92|325.02|30
1647815810000|2022-03-20 22:36:50|328.28|325.38|327.92|325.02|328.28|325.38|327.92|325.02|24
1647815820000|2022-03-20 22:37:00|327.93|325.03|327.88|324.98|327.96|325.06|327.88|324.98|20
1647815830000|2022-03-20 22:37:10|327.89|324.99|327.99|325.09|328|325.1|327.89|324.99|19
1647815840000|2022-03-20 22:37:20|327.96|325.06|328.01|325.11|328.04|325.14|327.96|325.06|17
1647815850000|2022-03-20 22:37:30|328|325.1|327.92|325.02|328|325.1|327.92|325.02|20
1647815860000|2022-03-20 22:37:40|327.91|325.01|327.72|324.82|327.91|325.01|327.72|324.82|26
1647815870000|2022-03-20 22:37:50|327.7|324.8|327.55|324.65|327.7|324.8|327.39|324.49|26
1647815880000|2022-03-20 22:38:00|327.51|324.61|328.09|325.19|328.23|325.33|327.47|324.57|34
1647815890000|2022-03-20 22:38:10|328.07|325.17|327.6|324.7|328.07|325.17|327.57|324.67|32
1647815900000|2022-03-20 22:38:20|327.59|324.69|327.62|324.72|327.64|324.74|327.55|324.65|30
1647815910000|2022-03-20 22:38:30|327.63|324.73|327.69|324.79|327.73|324.83|327.62|324.72|23
1647815920000|2022-03-20 22:38:40|327.71|324.81|327.7|324.8|327.94|325.04|327.7|324.8|28
1647815930000|2022-03-20 22:38:50|327.65|324.75|327.72|324.82|327.75|324.85|327.64|324.74|22
1647815940000|2022-03-20 22:39:00|327.71|324.81|327.92|325.02|327.94|325.04|327.64|324.74|26
1647815950000|2022-03-20 22:39:10|327.98|325.08|327.95|325.05|328.11|325.21|327.92|325.02|31
1647815960000|2022-03-20 22:39:20|327.99|325.09|328.11|325.21|328.11|325.21|327.95|325.05|22
1647815970000|2022-03-20 22:39:30|328.13|325.23|328.16|325.26|328.18|325.28|328.08|325.18|29
1647815980000|2022-03-20 22:39:40|328.18|325.28|328.22|325.32|328.22|325.32|328.14|325.24|15
1647815990000|2022-03-20 22:39:50|328.26|325.36|327.76|324.86|328.27|325.37|327.72|324.82|29
1647816000000|2022-03-20 22:40:00|327.77|324.87|327.69|324.79|327.77|324.87|327.52|324.62|25
1647816010000|2022-03-20 22:40:10|327.7|324.8|327.87|324.97|327.88|324.98|327.68|324.78|31
1647816020000|2022-03-20 22:40:20|327.85|324.95|327.82|324.92|328|325.1|327.82|324.92|25
1647816030000|2022-03-20 22:40:30|327.83|324.93|327.64|324.74|327.84|324.94|327.64|324.74|16
1647816040000|2022-03-20 22:40:40|327.66|324.76|327.4|324.5|327.66|324.76|327.4|324.5|29
1647816050000|2022-03-20 22:40:50|327.36|324.46|327.22|324.32|327.36|324.46|327.2|324.3|27
1647816060000|2022-03-20 22:41:00|327.21|324.31|327.24|324.34|327.3|324.4|327.16|324.26|21
1647816070000|2022-03-20 22:41:10|327.21|324.31|326.92|324.02|327.21|324.31|326.87|323.97|25
1647816080000|2022-03-20 22:41:20|326.98|324.08|326.9|324|327.05|324.15|326.86|323.96|29
1647816090000|2022-03-20 22:41:30|326.91|324.01|326.84|323.94|326.91|324.01|326.8|323.9|23
1647816100000|2022-03-20 22:41:40|326.81|323.91|326.81|323.91|326.85|323.95|326.81|323.91|19
1647816110000|2022-03-20 22:41:50|326.82|323.92|326.92|324.02|326.92|324.02|326.82|323.92|11
1647816120000|2022-03-20 22:42:00|326.91|324.01|326.86|323.96|326.92|324.02|326.84|323.94|21
1647816130000|2022-03-20 22:42:10|326.87|323.97|327|324.1|327.04|324.14|326.87|323.97|18
1647816140000|2022-03-20 22:42:20|326.98|324.08|326.84|323.94|326.99|324.09|326.81|323.91|19
1647816150000|2022-03-20 22:42:30|326.85|323.95|326.66|323.76|326.85|323.95|326.62|323.72|30
1647816160000|2022-03-20 22:42:40|326.65|323.75|326.55|323.65|326.66|323.76|326.55|323.65|22
1647816170000|2022-03-20 22:42:50|326.56|323.66|326.67|323.77|326.69|323.79|326.54|323.64|20
1647816180000|2022-03-20 22:43:00|326.65|323.75|326.57|323.67|326.68|323.78|326.49|323.59|21
1647816190000|2022-03-20 22:43:10|326.6|323.7|326.62|323.72|326.63|323.73|326.58|323.68|22
1647816200000|2022-03-20 22:43:20|326.64|323.74|326.74|323.84|326.76|323.86|326.64|323.74|21
1647816210000|2022-03-20 22:43:30|326.73|323.83|327.08|324.18|327.08|324.18|326.73|323.83|22
1647816220000|2022-03-20 22:43:40|327.07|324.17|326.72|323.82|327.07|324.17|326.72|323.82|26
1647816230000|2022-03-20 22:43:50|326.7|323.8|326.73|323.83|326.74|323.84|326.66|323.76|19
1647816240000|2022-03-20 22:44:00|326.74|323.84|327.11|324.21|327.14|324.24|326.74|323.84|18
1647816250000|2022-03-20 22:44:10|327.12|324.22|326.89|323.99|327.24|324.34|326.87|323.97|27
1647816260000|2022-03-20 22:44:20|326.86|323.96|327.11|324.21|327.11|324.21|326.86|323.96|23
1647816270000|2022-03-20 22:44:30|327.1|324.2|327|324.1|327.2|324.3|327|324.1|26
1647816280000|2022-03-20 22:44:40|326.99|324.09|326.92|324.02|327|324.1|326.91|324.01|16
1647816290000|2022-03-20 22:44:50|326.88|323.98|326.46|323.56|326.89|323.99|326.36|323.46|28
1647816300000|2022-03-20 22:45:00|326.42|323.52|326.36|323.46|326.42|323.52|326.33|323.43|30
1647816310000|2022-03-20 22:45:10|326.34|323.44|326.29|323.39|326.34|323.44|326.19|323.29|27
1647816320000|2022-03-20 22:45:20|326.27|323.37|326.18|323.28|326.28|323.38|326.15|323.25|15
1647816330000|2022-03-20 22:45:30|326.17|323.27|326.05|323.15|326.17|323.27|326.01|323.11|14
1647816340000|2022-03-20 22:45:40|326.03|323.13|326.3|323.4|326.34|323.44|325.99|323.09|25
1647816350000|2022-03-20 22:45:50|326.24|323.34|326.24|323.34|326.27|323.37|326.1|323.2|32
1647816360000|2022-03-20 22:46:00|326.25|323.35|326.46|323.56|326.46|323.56|326.14|323.24|24
1647816370000|2022-03-20 22:46:10|326.47|323.57|326.61|323.71|326.76|323.86|326.46|323.56|32
1647816380000|2022-03-20 22:46:20|326.65|323.75|326.43|323.53|326.73|323.83|326.41|323.51|26
1647816390000|2022-03-20 22:46:30|326.44|323.54|326.27|323.37|326.44|323.54|326.25|323.35|23
1647816400000|2022-03-20 22:46:40|326.28|323.38|326.19|323.29|326.29|323.39|326.19|323.29|16
1647816410000|2022-03-20 22:46:50|326.21|323.31|326.27|323.37|326.27|323.37|326.17|323.27|19
1647816420000|2022-03-20 22:47:00|326.26|323.36|326.33|323.43|326.34|323.44|326.17|323.27|25
1647816430000|2022-03-20 22:47:10|326.32|323.42|326.41|323.51|326.41|323.51|326.25|323.35|32
1647816440000|2022-03-20 22:47:20|326.42|323.52|326.38|323.48|326.5|323.6|326.37|323.47|25
1647816450000|2022-03-20 22:47:30|326.36|323.46|326.24|323.34|326.37|323.47|326.19|323.29|27
1647816460000|2022-03-20 22:47:40|326.25|323.35|326.49|323.59|326.49|323.59|326.23|323.33|27
1647816470000|2022-03-20 22:47:50|326.5|323.6|327.01|324.11|327.02|324.12|326.49|323.59|32
1647816480000|2022-03-20 22:48:00|327|324.1|326.98|324.08|327.03|324.13|326.79|323.89|31
1647816490000|2022-03-20 22:48:10|326.91|324.01|327.04|324.14|327.04|324.14|326.91|324.01|21
1647816500000|2022-03-20 22:48:20|327.02|324.12|326.74|323.84|327.06|324.16|326.72|323.82|27
1647816510000|2022-03-20 22:48:30|326.66|323.76|326.58|323.68|326.66|323.76|326.44|323.54|28
1647816520000|2022-03-20 22:48:40|326.59|323.69|326.67|323.77|326.73|323.83|326.59|323.69|22
1647816530000|2022-03-20 22:48:50|326.66|323.76|326.66|323.76|326.7|323.8|326.66|323.76|23
1647816540000|2022-03-20 22:49:00|326.65|323.75|326.48|323.58|326.74|323.84|326.48|323.58|29
1647816550000|2022-03-20 22:49:10|326.46|323.56|326.13|323.23|326.46|323.56|326.12|323.22|29
1647816560000|2022-03-20 22:49:20|326.12|323.22|326.07|323.17|326.14|323.24|326.05|323.15|19
1647816570000|2022-03-20 22:49:30|326.08|323.18|326.07|323.17|326.12|323.22|326.07|323.17|11
1647816580000|2022-03-20 22:49:40|326.06|323.16|326.08|323.18|326.1|323.2|326.03|323.13|18
1647816590000|2022-03-20 22:49:50|326.07|323.17|326.19|323.29|326.19|323.29|326.06|323.16|16
1647816600000|2022-03-20 22:50:00|326.23|323.33|326.29|323.39|326.29|323.39|326.18|323.28|23
1647816610000|2022-03-20 22:50:10|326.3|323.4|326.36|323.46|326.5|323.6|326.29|323.39|23
1647816620000|2022-03-20 22:50:20|326.37|323.47|326.35|323.45|326.44|323.54|326.3|323.4|24
1647816630000|2022-03-20 22:50:30|326.34|323.44|326.29|323.39|326.34|323.44|326.22|323.32|21
1647816640000|2022-03-20 22:50:40|326.28|323.38|326.2|323.3|326.29|323.39|326.18|323.28|22
1647816650000|2022-03-20 22:50:50|326.19|323.29|326.19|323.29|326.24|323.34|326.16|323.26|20
1647816660000|2022-03-20 22:51:00|326.18|323.28|326.15|323.25|326.21|323.31|326.13|323.23|27
1647816670000|2022-03-20 22:51:10|326.14|323.24|326.01|323.11|326.15|323.25|326|323.1|28
1647816680000|2022-03-20 22:51:20|326.02|323.12|326.01|323.11|326.04|323.14|325.98|323.08|15
1647816690000|2022-03-20 22:51:30|326.02|323.12|326.02|323.12|326.02|323.12|325.98|323.08|13
1647816700000|2022-03-20 22:51:40|326.04|323.14|326.03|323.13|326.04|323.14|325.94|323.04|18
1647816710000|2022-03-20 22:51:50|326.04|323.14|326.2|323.3|326.22|323.32|326.01|323.11|27
1647816720000|2022-03-20 22:52:00|326.21|323.31|326.26|323.36|326.26|323.36|326.16|323.26|31
1647816730000|2022-03-20 22:52:10|326.25|323.35|326.8|323.9|326.8|323.9|326.21|323.31|28
1647816740000|2022-03-20 22:52:20|326.81|323.91|326.44|323.54|326.81|323.91|326.38|323.48|22
1647816750000|2022-03-20 22:52:30|326.45|323.55|326.64|323.74|326.64|323.74|326.42|323.52|23
1647816760000|2022-03-20 22:52:40|326.7|323.8|326.99|324.09|326.99|324.09|326.7|323.8|25
1647816770000|2022-03-20 22:52:50|327|324.1|326.97|324.07|327|324.1|326.82|323.92|23
1647816780000|2022-03-20 22:53:00|327.01|324.11|326.94|324.04|327.07|324.17|326.9|324|24
1647816790000|2022-03-20 22:53:10|326.93|324.03|326.85|323.95|326.97|324.07|326.83|323.93|26
1647816800000|2022-03-20 22:53:20|326.83|323.93|326.88|323.98|326.91|324.01|326.82|323.92|22
1647816810000|2022-03-20 22:53:30|326.9|324|327.01|324.11|327.02|324.12|326.87|323.97|20
1647816820000|2022-03-20 22:53:40|327|324.1|326.9|324|327.01|324.11|326.88|323.98|12
1647816830000|2022-03-20 22:53:50|326.89|323.99|326.83|323.93|326.93|324.03|326.83|323.93|20
1647816840000|2022-03-20 22:54:00|326.75|323.85|326.65|323.75|326.8|323.9|326.62|323.72|29
1647816850000|2022-03-20 22:54:10|326.64|323.74|326.92|324.02|326.92|324.02|326.64|323.74|26
1647816860000|2022-03-20 22:54:20|326.93|324.03|327|324.1|327.03|324.13|326.93|324.03|19
1647816870000|2022-03-20 22:54:30|326.99|324.09|326.8|323.9|327|324.1|326.73|323.83|32
1647816880000|2022-03-20 22:54:40|326.81|323.91|326.87|323.97|326.94|324.04|326.79|323.89|23
1647816890000|2022-03-20 22:54:50|326.89|323.99|326.99|324.09|326.99|324.09|326.84|323.94|30
1647816900000|2022-03-20 22:55:00|326.98|324.08|326.95|324.05|327.01|324.11|326.94|324.04|25
1647816910000|2022-03-20 22:55:10|326.96|324.06|326.95|324.05|327|324.1|326.86|323.96|28
1647816920000|2022-03-20 22:55:20|326.96|324.06|326.94|324.04|326.99|324.09|326.94|324.04|23
1647816930000|2022-03-20 22:55:30|326.95|324.05|326.96|324.06|326.99|324.09|326.93|324.03|16
1647816940000|2022-03-20 22:55:40|326.97|324.07|326.98|324.08|326.98|324.08|326.93|324.03|11
1647816950000|2022-03-20 22:55:50|326.93|324.03|327.04|324.14|327.04|324.14|326.89|323.99|28
1647816960000|2022-03-20 22:56:00|327|324.1|327.11|324.21|327.14|324.24|326.98|324.08|20
1647816970000|2022-03-20 22:56:10|327.09|324.19|327|324.1|327.15|324.25|327|324.1|19
1647816980000|2022-03-20 22:56:20|327.01|324.11|327.03|324.13|327.03|324.13|326.9|324|29
1647816990000|2022-03-20 22:56:30|327.06|324.16|327.04|324.14|327.09|324.19|327.02|324.12|18
1647817000000|2022-03-20 22:56:40|327.06|324.16|326.8|323.9|327.06|324.16|326.8|323.9|28
1647817010000|2022-03-20 22:56:50|326.81|323.91|326.74|323.84|326.86|323.96|326.7|323.8|26
1647817020000|2022-03-20 22:57:00|326.75|323.85|326.79|323.89|326.79|323.89|326.7|323.8|25
1647817030000|2022-03-20 22:57:10|326.8|323.9|327.09|324.19|327.11|324.21|326.8|323.9|26
1647817040000|2022-03-20 22:57:20|327.1|324.2|327.48|324.58|327.52|324.62|327.09|324.19|25
1647817050000|2022-03-20 22:57:30|327.45|324.55|327.51|324.61|327.54|324.64|327.35|324.45|31
1647817060000|2022-03-20 22:57:40|327.53|324.63|327.65|324.75|327.66|324.76|327.49|324.59|18
1647817070000|2022-03-20 22:57:50|327.63|324.73|327.61|324.71|327.66|324.76|327.49|324.59|30
1647817080000|2022-03-20 22:58:00|327.62|324.72|327.75|324.85|327.76|324.86|327.62|324.72|22
1647817090000|2022-03-20 22:58:10|327.79|324.89|327.84|324.94|327.86|324.96|327.75|324.85|30
1647817100000|2022-03-20 22:58:20|327.82|324.92|327.81|324.91|327.97|325.07|327.81|324.91|27
1647817110000|2022-03-20 22:58:30|327.82|324.92|327.96|325.06|327.96|325.06|327.82|324.92|16
1647817120000|2022-03-20 22:58:40|327.92|325.02|328.01|325.11|328.07|325.17|327.92|325.02|21
1647817130000|2022-03-20 22:58:50|328.02|325.12|328.17|325.27|328.19|325.29|328.01|325.11|28
1647817140000|2022-03-20 22:59:00|328.2|325.3|328.11|325.21|328.23|325.33|328.11|325.21|19
1647817150000|2022-03-20 22:59:10|328.05|325.15|328.02|325.12|328.05|325.15|327.87|324.97|26
1647817160000|2022-03-20 22:59:20|327.98|325.08|328|325.1|328.08|325.18|327.98|325.08|24
1647817170000|2022-03-20 22:59:30|327.98|325.08|328.05|325.15|328.06|325.16|327.97|325.07|20
1647817180000|2022-03-20 22:59:40|328.07|325.17|327.91|325.01|328.1|325.2|327.86|324.96|25
1647817190000|2022-03-20 22:59:50|327.9|325|328.03|325.13|328.04|325.14|327.85|324.95|25
1647817200000|2022-03-20 23:00:00|328.05|325.15|327.82|324.92|328.05|325.15|327.82|324.92|32
1647817210000|2022-03-20 23:00:10|327.77|324.87|327.61|324.71|327.83|324.93|327.61|324.71|26
1647817220000|2022-03-20 23:00:20|327.6|324.7|327.48|324.58|327.6|324.7|327.36|324.46|22
1647817230000|2022-03-20 23:00:30|327.49|324.59|327.48|324.58|327.54|324.64|327.47|324.57|15
1647817240000|2022-03-20 23:00:40|327.49|324.59|327.79|324.89|327.81|324.91|327.49|324.59|27
1647817250000|2022-03-20 23:00:50|327.8|324.9|327.74|324.84|327.8|324.9|327.74|324.84|14
1647817260000|2022-03-20 23:01:00|327.75|324.85|327.84|324.94|327.87|324.97|327.74|324.84|27
1647817270000|2022-03-20 23:01:10|327.87|324.97|328|325.1|328|325.1|327.83|324.93|16
1647817280000|2022-03-20 23:01:20|328.01|325.11|327.97|325.07|328.02|325.12|327.87|324.97|21
1647817290000|2022-03-20 23:01:30|328|325.1|327.78|324.88|328.01|325.11|327.78|324.88|14
1647817300000|2022-03-20 23:01:40|327.75|324.85|327.71|324.81|327.8|324.9|327.71|324.81|18
1647817310000|2022-03-20 23:01:50|327.75|324.85|327.9|325|327.91|325.01|327.73|324.83|19
1647817320000|2022-03-20 23:02:00|327.89|324.99|327.87|324.97|327.92|325.02|327.86|324.96|11
1647817330000|2022-03-20 23:02:10|327.84|324.94|327.8|324.9|327.87|324.97|327.75|324.85|30
1647817340000|2022-03-20 23:02:20|327.79|324.89|327.78|324.88|327.81|324.91|327.74|324.84|14
1647817350000|2022-03-20 23:02:30|327.81|324.91|327.78|324.88|327.81|324.91|327.78|324.88|8
1647817360000|2022-03-20 23:02:40|327.75|324.85|328.03|325.13|328.03|325.13|327.61|324.71|31
1647817370000|2022-03-20 23:02:50|328.06|325.16|328.09|325.19|328.09|325.19|328.01|325.11|25
1647817380000|2022-03-20 23:03:00|328.05|325.15|328.15|325.25|328.27|325.37|328.05|325.15|15
1647817390000|2022-03-20 23:03:10|328.22|325.32|328.38|325.48|328.53|325.63|328.22|325.32|28
1647817400000|2022-03-20 23:03:20|328.42|325.52|328.46|325.56|328.55|325.65|328.39|325.49|29
1647817410000|2022-03-20 23:03:30|328.47|325.57|328.5|325.6|328.53|325.63|328.47|325.57|23
1647817420000|2022-03-20 23:03:40|328.48|325.58|328.89|325.99|329.02|326.12|328.46|325.56|33
1647817430000|2022-03-20 23:03:50|328.92|326.02|329.36|326.46|329.54|326.64|328.92|326.02|22
1647817440000|2022-03-20 23:04:00|329.35|326.45|329.21|326.31|329.38|326.48|329.07|326.17|29
1647817450000|2022-03-20 23:04:10|329.22|326.32|329.11|326.21|329.23|326.33|328.98|326.08|33
1647817460000|2022-03-20 23:04:20|329.09|326.19|329.3|326.4|329.37|326.47|329.03|326.13|28
1647817470000|2022-03-20 23:04:30|329.19|326.29|329.18|326.28|329.24|326.34|329.08|326.18|24
1647817480000|2022-03-20 23:04:40|329.19|326.29|329.14|326.24|329.21|326.31|329.14|326.24|16
1647817490000|2022-03-20 23:04:50|329.12|326.22|329.13|326.23|329.13|326.23|329.07|326.17|12
1647817500000|2022-03-20 23:05:00|329.11|326.21|328.71|325.81|329.18|326.28|328.71|325.81|28
1647817510000|2022-03-20 23:05:10|328.69|325.79|328.27|325.37|328.74|325.84|328.27|325.37|28
1647817520000|2022-03-20 23:05:20|328.29|325.39|328.53|325.63|328.76|325.86|328.27|325.37|19
1647817530000|2022-03-20 23:05:30|328.54|325.64|328.43|325.53|328.55|325.65|328.4|325.5|19
1647817540000|2022-03-20 23:05:40|328.41|325.51|328.4|325.5|328.45|325.55|328.39|325.49|21
1647817550000|2022-03-20 23:05:50|328.39|325.49|328.41|325.51|328.45|325.55|328.39|325.49|16
1647817560000|2022-03-20 23:06:00|328.42|325.52|328.35|325.45|328.42|325.52|328.34|325.44|11
1647817570000|2022-03-20 23:06:10|328.36|325.46|328.38|325.48|328.4|325.5|328.34|325.44|11
1647817580000|2022-03-20 23:06:20|328.36|325.46|328.25|325.35|328.36|325.46|328.25|325.35|19
1647817590000|2022-03-20 23:06:30|328.32|325.42|328.28|325.38|328.32|325.42|328.14|325.24|22
1647817600000|2022-03-20 23:06:40|328.19|325.29|328|325.1|328.2|325.3|328|325.1|17
1647817610000|2022-03-20 23:06:50|328.01|325.11|328.07|325.17|328.17|325.27|328|325.1|15
1647817620000|2022-03-20 23:07:00|328.05|325.15|328.24|325.34|328.26|325.36|328.05|325.15|19
1647817630000|2022-03-20 23:07:10|328.22|325.32|328.17|325.27|328.23|325.33|328.06|325.16|23
1647817640000|2022-03-20 23:07:20|328.18|325.28|328.21|325.31|328.25|325.35|328.16|325.26|19
1647817650000|2022-03-20 23:07:30|328.2|325.3|328.21|325.31|328.22|325.32|328.2|325.3|7
1647817660000|2022-03-20 23:07:40|328.22|325.32|328.07|325.17|328.23|325.33|328.07|325.17|13
1647817670000|2022-03-20 23:07:50|328.08|325.18|328.09|325.19|328.1|325.2|328.05|325.15|15
1647817680000|2022-03-20 23:08:00|328.1|325.2|328.06|325.16|328.19|325.29|328.06|325.16|19
1647817690000|2022-03-20 23:08:10|328.07|325.17|327.61|324.71|328.07|325.17|327.51|324.61|23
1647817700000|2022-03-20 23:08:20|327.64|324.74|327.49|324.59|327.64|324.74|327.49|324.59|25
1647817710000|2022-03-20 23:08:30|327.48|324.58|327.38|324.48|327.49|324.59|327.36|324.46|20
1647817720000|2022-03-20 23:08:40|327.37|324.47|327.37|324.47|327.42|324.52|327.17|324.27|26
1647817730000|2022-03-20 23:08:50|327.43|324.53|327.41|324.51|327.43|324.53|327.36|324.46|18
1647817740000|2022-03-20 23:09:00|327.47|324.57|327.35|324.45|327.52|324.62|327.35|324.45|26
1647817750000|2022-03-20 23:09:10|327.34|324.44|327.22|324.32|327.34|324.44|327.21|324.31|13
1647817760000|2022-03-20 23:09:20|327.21|324.31|327.15|324.25|327.23|324.33|327.15|324.25|7
1647817770000|2022-03-20 23:09:30|327.14|324.24|327.14|324.24|327.15|324.25|327.14|324.24|5
1647817780000|2022-03-20 23:09:40|327.13|324.23|327.24|324.34|327.25|324.35|327.13|324.23|17
1647817790000|2022-03-20 23:09:50|327.3|324.4|327.36|324.46|327.46|324.56|327.24|324.34|23
1647817800000|2022-03-20 23:10:00|327.38|324.48|327.38|324.48|327.58|324.68|327.37|324.47|22
1647817810000|2022-03-20 23:10:10|327.33|324.43|327.36|324.46|327.41|324.51|327.33|324.43|15
1647817820000|2022-03-20 23:10:20|327.34|324.44|327.36|324.46|327.38|324.48|327.34|324.44|11
1647817830000|2022-03-20 23:10:30|327.35|324.45|327.31|324.41|327.36|324.46|327.31|324.41|20
1647817840000|2022-03-20 23:10:40|327.32|324.42|327.33|324.43|327.35|324.45|327.3|324.4|17
1647817850000|2022-03-20 23:10:50|327.35|324.45|327.6|324.7|327.6|324.7|327.35|324.45|20
1647817860000|2022-03-20 23:11:00|327.62|324.72|327.38|324.48|327.69|324.79|327.36|324.46|21
1647817870000|2022-03-20 23:11:10|327.39|324.49|327.32|324.42|327.39|324.49|327.32|324.42|17
1647817880000|2022-03-20 23:11:20|327.34|324.44|327.56|324.66|327.56|324.66|327.33|324.43|25
1647817890000|2022-03-20 23:11:30|327.55|324.65|327.47|324.57|327.56|324.66|327.45|324.55|23
1647817900000|2022-03-20 23:11:40|327.48|324.58|327.55|324.65|327.7|324.8|327.48|324.58|19
1647817910000|2022-03-20 23:11:50|327.58|324.68|327.63|324.73|327.63|324.73|327.56|324.66|8
1647817920000|2022-03-20 23:12:00|327.59|324.69|327.66|324.76|327.7|324.8|327.58|324.68|20
1647817930000|2022-03-20 23:12:10|327.7|324.8|327.59|324.69|327.7|324.8|327.57|324.67|23
1647817940000|2022-03-20 23:12:20|327.54|324.64|327.55|324.65|327.56|324.66|327.52|324.62|15
1647817950000|2022-03-20 23:12:30|327.54|324.64|327.48|324.58|327.54|324.64|327.44|324.54|17
1647817960000|2022-03-20 23:12:40|327.47|324.57|327.49|324.59|327.53|324.63|327.45|324.55|17
1647817970000|2022-03-20 23:12:50|327.48|324.58|327.48|324.58|327.49|324.59|327.44|324.54|18
1647817980000|2022-03-20 23:13:00|327.49|324.59|327.36|324.46|327.53|324.63|327.32|324.42|24
1647817990000|2022-03-20 23:13:10|327.37|324.47|327.27|324.37|327.37|324.47|327.22|324.32|17
1647818000000|2022-03-20 23:13:20|327.26|324.36|327.28|324.38|327.28|324.38|327.24|324.34|8
1647818010000|2022-03-20 23:13:30|327.27|324.37|327.31|324.41|327.32|324.42|327.27|324.37|9
1647818020000|2022-03-20 23:13:40|327.3|324.4|327.22|324.32|327.32|324.42|327.21|324.31|19
1647818030000|2022-03-20 23:13:50|327.21|324.31|327.28|324.38|327.29|324.39|327.2|324.3|19
1647818040000|2022-03-20 23:14:00|327.3|324.4|327.38|324.48|327.38|324.48|327.26|324.36|23
1647818050000|2022-03-20 23:14:10|327.37|324.47|327.53|324.63|327.56|324.66|327.37|324.47|18
1647818060000|2022-03-20 23:14:20|327.51|324.61|327.57|324.67|327.59|324.69|327.49|324.59|21
1647818070000|2022-03-20 23:14:30|327.59|324.69|327.58|324.68|327.59|324.69|327.53|324.63|20
1647818080000|2022-03-20 23:14:40|327.61|324.71|327.57|324.67|327.61|324.71|327.51|324.61|18
1647818090000|2022-03-20 23:14:50|327.59|324.69|327.57|324.67|327.59|324.69|327.52|324.62|7
1647818100000|2022-03-20 23:15:00|327.58|324.68|327.77|324.87|327.85|324.95|327.56|324.66|28
1647818110000|2022-03-20 23:15:10|327.8|324.9|327.63|324.73|327.82|324.92|327.63|324.73|20
1647818120000|2022-03-20 23:15:20|327.62|324.72|327.65|324.75|327.67|324.77|327.62|324.72|22
1647818130000|2022-03-20 23:15:30|327.64|324.74|327.63|324.73|327.67|324.77|327.63|324.73|12
1647818140000|2022-03-20 23:15:40|327.62|324.72|327.63|324.73|327.65|324.75|327.6|324.7|15
1647818150000|2022-03-20 23:15:50|327.6|324.7|327.43|324.53|327.6|324.7|327.38|324.48|24
1647818160000|2022-03-20 23:16:00|327.42|324.52|327.42|324.52|327.44|324.54|327.37|324.47|18
1647818170000|2022-03-20 23:16:10|327.4|324.5|327.36|324.46|327.42|324.52|327.3|324.4|24
1647818180000|2022-03-20 23:16:20|327.38|324.48|327.33|324.43|327.4|324.5|327.28|324.38|21
1647818190000|2022-03-20 23:16:30|327.32|324.42|327.1|324.2|327.33|324.43|327.1|324.2|26
1647818200000|2022-03-20 23:16:40|327.11|324.21|326.69|323.79|327.12|324.22|326.69|323.79|10
1647818210000|2022-03-20 23:16:50|326.68|323.78|326.82|323.92|326.93|324.03|326.66|323.76|24
1647818220000|2022-03-20 23:17:00|326.8|323.9|327.09|324.19|327.11|324.21|326.75|323.85|20
1647818230000|2022-03-20 23:17:10|327.1|324.2|327.23|324.33|327.3|324.4|327.07|324.17|31
1647818240000|2022-03-20 23:17:20|327.26|324.36|327.03|324.13|327.26|324.36|327.02|324.12|18
1647818250000|2022-03-20 23:17:30|327.01|324.11|326.91|324.01|327.02|324.12|326.85|323.95|21
1647818260000|2022-03-20 23:17:40|326.92|324.02|326.86|323.96|326.92|324.02|326.8|323.9|16
1647818270000|2022-03-20 23:17:50|326.98|324.08|327|324.1|327.06|324.16|326.98|324.08|17
1647818280000|2022-03-20 23:18:00|326.99|324.09|327|324.1|327.01|324.11|326.99|324.09|4
1647818290000|2022-03-20 23:18:10|327.01|324.11|327.04|324.14|327.05|324.15|327|324.1|10
1647818300000|2022-03-20 23:18:20|327.02|324.12|327.07|324.17|327.07|324.17|327|324.1|10
1647818310000|2022-03-20 23:18:30|327.06|324.16|327.07|324.17|327.09|324.19|327.03|324.13|10
1647818320000|2022-03-20 23:18:40|327.08|324.18|327.05|324.15|327.12|324.22|327.05|324.15|5
1647818330000|2022-03-20 23:18:50|327.07|324.17|327.06|324.16|327.09|324.19|327.03|324.13|15
1647818340000|2022-03-20 23:19:00|327.07|324.17|327.19|324.29|327.21|324.31|327.07|324.17|15
1647818350000|2022-03-20 23:19:10|327.2|324.3|327.08|324.18|327.2|324.3|327.06|324.16|15
1647818360000|2022-03-20 23:19:20|327.11|324.21|327.11|324.21|327.11|324.21|327.09|324.19|4
1647818370000|2022-03-20 23:19:30|327.12|324.22|327.12|324.22|327.12|324.22|327.11|324.21|3
1647818380000|2022-03-20 23:19:40|327.13|324.23|326.96|324.06|327.15|324.25|326.95|324.05|27
1647818390000|2022-03-20 23:19:50|326.97|324.07|326.99|324.09|327|324.1|326.96|324.06|14
1647818400000|2022-03-20 23:20:00|327|324.1|326.99|324.09|327.05|324.15|326.96|324.06|23
1647818410000|2022-03-20 23:20:10|326.98|324.08|326.94|324.04|326.98|324.08|326.93|324.03|14
1647818420000|2022-03-20 23:20:20|326.93|324.03|326.85|323.95|326.94|324.04|326.82|323.92|26
1647818430000|2022-03-20 23:20:30|326.84|323.94|326.87|323.97|326.88|323.98|326.84|323.94|10
1647818440000|2022-03-20 23:20:40|326.85|323.95|327|324.1|327|324.1|326.85|323.95|13
1647818450000|2022-03-20 23:20:50|326.97|324.07|327|324.1|327.02|324.12|326.94|324.04|17
1647818460000|2022-03-20 23:21:00|326.99|324.09|326.9|324|326.99|324.09|326.88|323.98|9
1647818470000|2022-03-20 23:21:10|326.89|323.99|326.9|324|326.9|324|326.88|323.98|6
1647818480000|2022-03-20 23:21:20|326.91|324.01|326.91|324.01|326.94|324.04|326.89|323.99|9
1647818490000|2022-03-20 23:21:30|326.9|324|326.79|323.89|326.91|324.01|326.78|323.88|23
1647818500000|2022-03-20 23:21:40|326.8|323.9|326.82|323.92|326.85|323.95|326.77|323.87|17
1647818510000|2022-03-20 23:21:50|326.81|323.91|326.6|323.7|326.84|323.94|326.55|323.65|21
1647818520000|2022-03-20 23:22:00|326.59|323.69|326.59|323.69|326.65|323.75|326.58|323.68|24
1647818530000|2022-03-20 23:22:10|326.6|323.7|326.68|323.78|326.7|323.8|326.6|323.7|15
1647818540000|2022-03-20 23:22:20|326.69|323.79|326.87|323.97|326.94|324.04|326.67|323.77|19
1647818550000|2022-03-20 23:22:30|326.84|323.94|326.84|323.94|326.87|323.97|326.82|323.92|12
1647818560000|2022-03-20 23:22:40|326.83|323.93|326.85|323.95|326.87|323.97|326.83|323.93|19
1647818570000|2022-03-20 23:22:50|326.86|323.96|326.91|324.01|326.93|324.03|326.86|323.96|14
1647818580000|2022-03-20 23:23:00|326.92|324.02|327|324.1|327|324.1|326.91|324.01|12
1647818590000|2022-03-20 23:23:10|326.99|324.09|326.93|324.03|327.06|324.16|326.93|324.03|17
1647818600000|2022-03-20 23:23:20|326.94|324.04|326.94|324.04|326.98|324.08|326.91|324.01|7
1647818610000|2022-03-20 23:23:30|326.93|324.03|326.92|324.02|326.95|324.05|326.88|323.98|14
1647818620000|2022-03-20 23:23:40|326.9|324|326.69|323.79|326.9|324|326.69|323.79|20
1647818630000|2022-03-20 23:23:50|326.71|323.81|326.72|323.82|326.75|323.85|326.69|323.79|17
1647818640000|2022-03-20 23:24:00|326.75|323.85|326.71|323.81|326.75|323.85|326.69|323.79|12
1647818650000|2022-03-20 23:24:10|326.72|323.82|326.63|323.73|326.74|323.84|326.63|323.73|22
1647818660000|2022-03-20 23:24:20|326.61|323.71|326.58|323.68|326.62|323.72|326.57|323.67|18
1647818670000|2022-03-20 23:24:30|326.59|323.69|326.42|323.52|326.59|323.69|326.42|323.52|24
1647818680000|2022-03-20 23:24:40|326.46|323.56|326.7|323.8|326.7|323.8|326.43|323.53|25
1647818690000|2022-03-20 23:24:50|326.69|323.79|326.96|324.06|326.97|324.07|326.68|323.78|28
1647818700000|2022-03-20 23:25:00|326.95|324.05|327.02|324.12|327.08|324.18|326.95|324.05|23
1647818710000|2022-03-20 23:25:10|327.03|324.13|326.94|324.04|327.05|324.15|326.9|324|16
1647818720000|2022-03-20 23:25:20|326.95|324.05|326.84|323.94|326.95|324.05|326.82|323.92|22
1647818730000|2022-03-20 23:25:30|326.85|323.95|326.88|323.98|326.93|324.03|326.84|323.94|26
1647818740000|2022-03-20 23:25:40|326.89|323.99|326.88|323.98|326.91|324.01|326.85|323.95|13
1647818750000|2022-03-20 23:25:50|326.9|324|326.82|323.92|326.9|324|326.82|323.92|21
1647818760000|2022-03-20 23:26:00|326.83|323.93|326.82|323.92|326.9|324|326.81|323.91|23
1647818770000|2022-03-20 23:26:10|326.8|323.9|326.76|323.86|326.86|323.96|326.73|323.83|31
1647818780000|2022-03-20 23:26:20|326.79|323.89|326.79|323.89|326.83|323.93|326.73|323.83|26
1647818790000|2022-03-20 23:26:30|326.81|323.91|326.9|324|326.9|324|326.8|323.9|30
1647818800000|2022-03-20 23:26:40|326.91|324.01|326.91|324.01|327.03|324.13|326.87|323.97|24
1647818810000|2022-03-20 23:26:50|326.9|324|326.88|323.98|326.94|324.04|326.88|323.98|22
1647818820000|2022-03-20 23:27:00|326.87|323.97|326.85|323.95|326.88|323.98|326.81|323.91|26
1647818830000|2022-03-20 23:27:10|326.82|323.92|327.12|324.22|327.12|324.22|326.82|323.92|23
1647818840000|2022-03-20 23:27:20|327.09|324.19|327|324.1|327.09|324.19|326.99|324.09|14
1647818850000|2022-03-20 23:27:30|326.99|324.09|326.85|323.95|327.01|324.11|326.81|323.91|22
1647818860000|2022-03-20 23:27:40|326.86|323.96|327.09|324.19|327.11|324.21|326.86|323.96|18
1647818870000|2022-03-20 23:27:50|327.06|324.16|327.03|324.13|327.1|324.2|327|324.1|24
1647818880000|2022-03-20 23:28:00|327.01|324.11|327.11|324.21|327.12|324.22|327.01|324.11|30
1647818890000|2022-03-20 23:28:10|327.12|324.22|327.09|324.19|327.12|324.22|327.06|324.16|18
1647818900000|2022-03-20 23:28:20|327.1|324.2|327.02|324.12|327.27|324.37|327.02|324.12|33
1647818910000|2022-03-20 23:28:30|327.03|324.13|326.5|323.6|327.03|324.13|326.5|323.6|22
1647818920000|2022-03-20 23:28:40|326.49|323.59|326.74|323.84|326.75|323.85|326.46|323.56|25
1647818930000|2022-03-20 23:28:50|326.75|323.85|326.77|323.87|326.88|323.98|326.72|323.82|18
1647818940000|2022-03-20 23:29:00|326.76|323.86|326.68|323.78|326.82|323.92|326.63|323.73|21
1647818950000|2022-03-20 23:29:10|326.67|323.77|326.58|323.68|326.74|323.84|326.57|323.67|20
1647818960000|2022-03-20 23:29:20|326.59|323.69|326.44|323.54|326.59|323.69|326.36|323.46|27
1647818970000|2022-03-20 23:29:30|326.43|323.53|326.52|323.62|326.52|323.62|326.42|323.52|22
1647818980000|2022-03-20 23:29:40|326.53|323.63|326.55|323.65|326.59|323.69|326.45|323.55|28
1647818990000|2022-03-20 23:29:50|326.6|323.7|326.56|323.66|326.65|323.75|326.47|323.57|26
1647819000000|2022-03-20 23:30:00|326.53|323.63|326.55|323.65|326.57|323.67|326.48|323.58|21
1647819010000|2022-03-20 23:30:10|326.54|323.64|326.53|323.63|326.56|323.66|326.45|323.55|23
1647819020000|2022-03-20 23:30:20|326.51|323.61|326.28|323.38|326.53|323.63|326.26|323.36|38
1647819030000|2022-03-20 23:30:30|326.31|323.41|326.07|323.17|326.31|323.41|326.07|323.17|27
1647819040000|2022-03-20 23:30:40|326.08|323.18|326.1|323.2|326.12|323.22|326.02|323.12|28
1647819050000|2022-03-20 23:30:50|326.09|323.19|326.13|323.23|326.14|323.24|326.08|323.18|24
1647819060000|2022-03-20 23:31:00|326.12|323.22|326.22|323.32|326.22|323.32|326.12|323.22|21
1647819070000|2022-03-20 23:31:10|326.2|323.3|326.2|323.3|326.26|323.36|326.14|323.24|24
1647819080000|2022-03-20 23:31:20|326.19|323.29|326.18|323.28|326.21|323.31|326.1|323.2|22
1647819090000|2022-03-20 23:31:30|326.17|323.27|326.52|323.62|326.56|323.66|326.17|323.27|31
1647819100000|2022-03-20 23:31:40|326.53|323.63|326.97|324.07|326.97|324.07|326.53|323.63|32
1647819110000|2022-03-20 23:31:50|326.94|324.04|327.08|324.18|327.08|324.18|326.88|323.98|28
1647819120000|2022-03-20 23:32:00|327.07|324.17|327.21|324.31|327.21|324.31|326.94|324.04|27
1647819130000|2022-03-20 23:32:10|327.19|324.29|327.05|324.15|327.25|324.35|327.02|324.12|33
1647819140000|2022-03-20 23:32:20|327.04|324.14|327.16|324.26|327.21|324.31|327.04|324.14|25
1647819150000|2022-03-20 23:32:30|327.2|324.3|327.19|324.29|327.2|324.3|327.15|324.25|20
1647819160000|2022-03-20 23:32:40|327.2|324.3|327.21|324.31|327.23|324.33|327.17|324.27|26
1647819170000|2022-03-20 23:32:50|327.2|324.3|327.2|324.3|327.23|324.33|327.2|324.3|10
1647819180000|2022-03-20 23:33:00|327.16|324.26|327.18|324.28|327.21|324.31|327.15|324.25|23
1647819190000|2022-03-20 23:33:10|327.19|324.29|327.17|324.27|327.19|324.29|327.15|324.25|16
1647819200000|2022-03-20 23:33:20|327.15|324.25|327.24|324.34|327.26|324.36|327.15|324.25|16
1647819210000|2022-03-20 23:33:30|327.21|324.31|327.18|324.28|327.24|324.34|327.12|324.22|22
1647819220000|2022-03-20 23:33:40|327.19|324.29|327.21|324.31|327.22|324.32|327.18|324.28|13
1647819230000|2022-03-20 23:33:50|327.2|324.3|327.17|324.27|327.2|324.3|327.15|324.25|12
1647819240000|2022-03-20 23:34:00|327.18|324.28|327.21|324.31|327.23|324.33|327.18|324.28|16
1647819250000|2022-03-20 23:34:10|327.22|324.32|327.49|324.59|327.5|324.6|327.22|324.32|19
1647819260000|2022-03-20 23:34:20|327.51|324.61|327.51|324.61|327.52|324.62|327.49|324.59|10
1647819270000|2022-03-20 23:34:30|327.5|324.6|327.33|324.43|327.51|324.61|327.29|324.39|18
1647819280000|2022-03-20 23:34:40|327.37|324.47|327.35|324.45|327.39|324.49|327.31|324.41|17
1647819290000|2022-03-20 23:34:50|327.36|324.46|327.3|324.4|327.36|324.46|327.28|324.38|16
1647819300000|2022-03-20 23:35:00|327.31|324.41|327.41|324.51|327.41|324.51|327.27|324.37|21
1647819310000|2022-03-20 23:35:10|327.42|324.52|327.47|324.57|327.47|324.57|327.4|324.5|19
1647819320000|2022-03-20 23:35:20|327.45|324.55|327.4|324.5|327.61|324.71|327.4|324.5|29
1647819330000|2022-03-20 23:35:30|327.41|324.51|327.3|324.4|327.47|324.57|327.3|324.4|21
1647819350000|2022-03-20 23:35:50|327.29|324.39|327.16|324.26|327.29|324.39|327.16|324.26|21
1647819360000|2022-03-20 23:36:00|327.15|324.25|327.07|324.17|327.15|324.25|327.05|324.15|25
1647819370000|2022-03-20 23:36:10|327.09|324.19|327.06|324.16|327.09|324.19|326.99|324.09|25
1647819380000|2022-03-20 23:36:20|327.05|324.15|326.89|323.99|327.06|324.16|326.89|323.99|25
1647819390000|2022-03-20 23:36:30|326.91|324.01|326.7|323.8|326.96|324.06|326.68|323.78|29
1647819400000|2022-03-20 23:36:40|326.71|323.81|326.52|323.62|326.73|323.83|326.51|323.61|26
1647819410000|2022-03-20 23:36:50|326.51|323.61|326.74|323.84|326.77|323.87|326.5|323.6|28
1647819420000|2022-03-20 23:37:00|326.73|323.83|326.78|323.88|326.79|323.89|326.72|323.82|20
1647819430000|2022-03-20 23:37:10|326.75|323.85|326.86|323.96|326.91|324.01|326.69|323.79|30
1647819440000|2022-03-20 23:37:20|326.87|323.97|326.86|323.96|326.91|324.01|326.83|323.93|18
1647819450000|2022-03-20 23:37:30|326.87|323.97|326.94|324.04|326.94|324.04|326.86|323.96|19
1647819460000|2022-03-20 23:37:40|326.95|324.05|327.12|324.22|327.19|324.29|326.93|324.03|30
1647819470000|2022-03-20 23:37:50|327.11|324.21|327.13|324.23|327.14|324.24|327.11|324.21|10
1647819480000|2022-03-20 23:38:00|327.14|324.24|327.17|324.27|327.21|324.31|327.12|324.22|13
1647819490000|2022-03-20 23:38:10|327.2|324.3|327.17|324.27|327.2|324.3|327.17|324.27|11
1647819500000|2022-03-20 23:38:20|327.19|324.29|327.11|324.21|327.19|324.29|327.11|324.21|7
1647819510000|2022-03-20 23:38:30|327.09|324.19|327.11|324.21|327.13|324.23|327.04|324.14|23
1647819520000|2022-03-20 23:38:40|327.09|324.19|327.63|324.73|327.67|324.77|327.09|324.19|34
1647819530000|2022-03-20 23:38:50|327.64|324.74|327.81|324.91|327.83|324.93|327.62|324.72|33
1647819540000|2022-03-20 23:39:00|327.86|324.96|327.83|324.93|327.95|325.05|327.79|324.89|27
1647819550000|2022-03-20 23:39:10|327.86|324.96|327.48|324.58|327.91|325.01|327.47|324.57|21
1647819560000|2022-03-20 23:39:20|327.6|324.7|327.63|324.73|327.68|324.78|327.49|324.59|23
1647819570000|2022-03-20 23:39:30|327.62|324.72|327.63|324.73|327.64|324.74|327.54|324.64|18
1647819580000|2022-03-20 23:39:40|327.64|324.74|327.59|324.69|327.65|324.75|327.56|324.66|16
1647819590000|2022-03-20 23:39:50|327.64|324.74|327.59|324.69|327.64|324.74|327.56|324.66|11
1647819600000|2022-03-20 23:40:00|327.58|324.68|327.58|324.68|327.58|324.68|327.49|324.59|3
1647819610000|2022-03-20 23:40:10|327.62|324.72|327.64|324.74|327.74|324.84|327.6|324.7|36
1647819620000|2022-03-20 23:40:20|327.63|324.73|327.72|324.82|327.73|324.83|327.63|324.73|19
1647819630000|2022-03-20 23:40:30|327.7|324.8|327.86|324.96|327.91|325.01|327.68|324.78|23
1647819640000|2022-03-20 23:40:40|327.87|324.97|327.8|324.9|327.93|325.03|327.77|324.87|21
1647819650000|2022-03-20 23:40:50|327.77|324.87|327.8|324.9|327.86|324.96|327.77|324.87|14
1647819660000|2022-03-20 23:41:00|327.79|324.89|327.89|324.99|327.93|325.03|327.79|324.89|15
1647819670000|2022-03-20 23:41:10|327.88|324.98|327.89|324.99|327.9|325|327.86|324.96|12
1647819680000|2022-03-20 23:41:20|327.88|324.98|327.99|325.09|328.01|325.11|327.88|324.98|17
1647819690000|2022-03-20 23:41:30|327.98|325.08|327.82|324.92|327.98|325.08|327.8|324.9|26
1647819700000|2022-03-20 23:41:40|327.81|324.91|327.8|324.9|327.87|324.97|327.79|324.89|23
1647819710000|2022-03-20 23:41:50|327.79|324.89|327.82|324.92|327.85|324.95|327.79|324.89|17
1647819720000|2022-03-20 23:42:00|327.83|324.93|327.89|324.99|327.95|325.05|327.79|324.89|19
1647819730000|2022-03-20 23:42:10|327.87|324.97|327.98|325.08|328.04|325.14|327.84|324.94|23
1647819740000|2022-03-20 23:42:20|327.99|325.09|328.69|325.79|328.78|325.88|327.9|325|29
1647819750000|2022-03-20 23:42:30|328.67|325.77|329.1|326.2|329.1|326.2|328.56|325.66|35
1647819760000|2022-03-20 23:42:40|329.16|326.26|329.32|326.42|329.32|326.42|329.09|326.19|28
1647819770000|2022-03-20 23:42:50|329.33|326.43|329.28|326.38|329.36|326.46|328.91|326.01|31
1647819780000|2022-03-20 23:43:00|329.27|326.37|329.22|326.32|329.41|326.51|329.22|326.32|27
1647819790000|2022-03-20 23:43:10|329.23|326.33|329.44|326.54|329.44|326.54|329.17|326.27|25
1647819800000|2022-03-20 23:43:20|329.48|326.58|329.24|326.34|329.54|326.64|329.24|326.34|32
1647819810000|2022-03-20 23:43:30|329.29|326.39|329.3|326.4|329.44|326.54|329.24|326.34|31
1647819820000|2022-03-20 23:43:40|329.28|326.38|329.39|326.49|329.42|326.52|329.28|326.38|17
1647819830000|2022-03-20 23:43:50|329.36|326.46|329.88|326.98|329.9|327|329.36|326.46|15
1647819840000|2022-03-20 23:44:00|329.74|326.84|329.62|326.72|329.74|326.84|329.53|326.63|30
1647819850000|2022-03-20 23:44:10|329.59|326.69|329.42|326.52|329.64|326.74|329.42|326.52|28
1647819860000|2022-03-20 23:44:20|329.39|326.49|329.38|326.48|329.47|326.57|329.26|326.36|25
1647819870000|2022-03-20 23:44:30|329.37|326.47|329.38|326.48|329.49|326.59|329.31|326.41|24
1647819880000|2022-03-20 23:44:40|329.39|326.49|329.36|326.46|329.43|326.53|329.34|326.44|15
1647819890000|2022-03-20 23:44:50|329.37|326.47|329.25|326.35|329.43|326.53|329.25|326.35|24
1647819900000|2022-03-20 23:45:00|329.26|326.36|328.95|326.05|329.28|326.38|328.95|326.05|28
1647819910000|2022-03-20 23:45:10|328.96|326.06|328.59|325.69|328.96|326.06|328.58|325.68|25
1647819920000|2022-03-20 23:45:20|328.58|325.68|328.52|325.62|328.63|325.73|328.5|325.6|21
1647819930000|2022-03-20 23:45:30|328.55|325.65|328.48|325.58|328.58|325.68|328.4|325.5|30
1647819940000|2022-03-20 23:45:40|328.45|325.55|328.56|325.66|328.62|325.72|328.45|325.55|31
1647819950000|2022-03-20 23:45:50|328.57|325.67|328.43|325.53|328.57|325.67|328.42|325.52|13
1647819960000|2022-03-20 23:46:00|328.42|325.52|328.53|325.63|328.53|325.63|328.4|325.5|24
1647819970000|2022-03-20 23:46:10|328.55|325.65|328.63|325.73|328.64|325.74|328.47|325.57|26
1647819980000|2022-03-20 23:46:20|328.65|325.75|328.66|325.76|328.66|325.76|328.54|325.64|24
1647819990000|2022-03-20 23:46:30|328.59|325.69|328.62|325.72|328.7|325.8|328.55|325.65|35
1647820000000|2022-03-20 23:46:40|328.65|325.75|328.57|325.67|328.65|325.75|328.55|325.65|22
1647820010000|2022-03-20 23:46:50|328.56|325.66|328.57|325.67|328.61|325.71|328.55|325.65|19
1647820020000|2022-03-20 23:47:00|328.56|325.66|328.64|325.74|328.68|325.78|328.56|325.66|23
1647820030000|2022-03-20 23:47:10|328.63|325.73|328.65|325.75|328.71|325.81|328.62|325.72|23
1647820040000|2022-03-20 23:47:20|328.66|325.76|328.96|326.06|328.97|326.07|328.64|325.74|27
1647820050000|2022-03-20 23:47:30|328.99|326.09|329.19|326.29|329.19|326.29|328.99|326.09|23
1647820060000|2022-03-20 23:47:40|329.16|326.26|329.28|326.38|329.29|326.39|329.16|326.26|20
1647820070000|2022-03-20 23:47:50|329.29|326.39|329.33|326.43|329.33|326.43|329.29|326.39|16
1647820080000|2022-03-20 23:48:00|329.32|326.42|329.27|326.37|329.32|326.42|329.12|326.22|19
1647820090000|2022-03-20 23:48:10|329.28|326.38|329.17|326.27|329.29|326.39|329.17|326.27|20
1647820100000|2022-03-20 23:48:20|329.19|326.29|328.99|326.09|329.19|326.29|328.98|326.08|24
1647820110000|2022-03-20 23:48:30|329.03|326.13|328.89|325.99|329.03|326.13|328.86|325.96|21
1647820120000|2022-03-20 23:48:40|328.88|325.98|328.86|325.96|328.96|326.06|328.86|325.96|6
1647820130000|2022-03-20 23:48:50|328.96|326.06|329|326.1|329.06|326.16|328.94|326.04|23
1647820140000|2022-03-20 23:49:00|328.96|326.06|328.85|325.95|329.01|326.11|328.83|325.93|26
1647820150000|2022-03-20 23:49:10|328.86|325.96|328.92|326.02|328.94|326.04|328.81|325.91|26
1647820160000|2022-03-20 23:49:20|329|326.1|329.01|326.11|329.05|326.15|328.91|326.01|31
1647820170000|2022-03-20 23:49:30|328.99|326.09|329|326.1|329.03|326.13|328.98|326.08|16
1647820180000|2022-03-20 23:49:40|328.99|326.09|329.04|326.14|329.04|326.14|328.98|326.08|9
1647820190000|2022-03-20 23:49:50|328.98|326.08|329|326.1|329.04|326.14|328.98|326.08|11
1647820200000|2022-03-20 23:50:00|329.01|326.11|328.97|326.07|329.02|326.12|328.95|326.05|26
1647820210000|2022-03-20 23:50:10|328.98|326.08|328.89|325.99|328.99|326.09|328.89|325.99|17
1647820220000|2022-03-20 23:50:20|328.88|325.98|328.78|325.88|328.97|326.07|328.77|325.87|22
1647820230000|2022-03-20 23:50:30|328.77|325.87|328.73|325.83|328.87|325.97|328.73|325.83|28
1647820240000|2022-03-20 23:50:40|328.72|325.82|328.63|325.73|328.72|325.82|328.62|325.72|21
1647820250000|2022-03-20 23:50:50|328.64|325.74|328.66|325.76|328.74|325.84|328.59|325.69|26
1647820260000|2022-03-20 23:51:00|328.69|325.79|328.64|325.74|328.69|325.79|328.62|325.72|17
1647820270000|2022-03-20 23:51:10|328.61|325.71|328.61|325.71|328.63|325.73|328.57|325.67|16
1647820280000|2022-03-20 23:51:20|328.62|325.72|328.55|325.65|328.64|325.74|328.54|325.64|19
1647820290000|2022-03-20 23:51:30|328.54|325.64|328.53|325.63|328.58|325.68|328.5|325.6|15
1647820300000|2022-03-20 23:51:40|328.52|325.62|328.47|325.57|328.52|325.62|328.47|325.57|11
1647820310000|2022-03-20 23:51:50|328.45|325.55|328.51|325.61|328.52|325.62|328.45|325.55|13
1647820320000|2022-03-20 23:52:00|328.5|325.6|328.8|325.9|328.84|325.94|328.48|325.58|16
1647820330000|2022-03-20 23:52:10|328.79|325.89|328.73|325.83|328.8|325.9|328.52|325.62|23
1647820340000|2022-03-20 23:52:20|328.71|325.81|328.74|325.84|328.79|325.89|328.71|325.81|22
1647820350000|2022-03-20 23:52:30|328.76|325.86|328.8|325.9|328.82|325.92|328.72|325.82|24
1647820360000|2022-03-20 23:52:40|328.81|325.91|328.77|325.87|328.84|325.94|328.77|325.87|19
1647820370000|2022-03-20 23:52:50|328.79|325.89|328.78|325.88|328.83|325.93|328.74|325.84|22
1647820380000|2022-03-20 23:53:00|328.79|325.89|328.8|325.9|328.8|325.9|328.75|325.85|5
1647820390000|2022-03-20 23:53:10|328.81|325.91|328.81|325.91|328.86|325.96|328.8|325.9|20
1647820400000|2022-03-20 23:53:20|328.82|325.92|328.72|325.82|328.82|325.92|328.69|325.79|14
1647820410000|2022-03-20 23:53:30|328.73|325.83|328.72|325.82|328.74|325.84|328.7|325.8|11
1647820420000|2022-03-20 23:53:40|328.71|325.81|328.64|325.74|328.72|325.82|328.61|325.71|10
1647820430000|2022-03-20 23:53:50|328.61|325.71|328.67|325.77|328.73|325.83|328.61|325.71|16
1647820440000|2022-03-20 23:54:00|328.66|325.76|328.55|325.65|328.66|325.76|328.55|325.65|20
1647820450000|2022-03-20 23:54:10|328.54|325.64|328.17|325.27|328.54|325.64|328.17|325.27|29
1647820460000|2022-03-20 23:54:20|328.2|325.3|328.3|325.4|328.42|325.52|328.14|325.24|24
1647820470000|2022-03-20 23:54:30|328.31|325.41|328.35|325.45|328.36|325.46|328.31|325.41|16
1647820480000|2022-03-20 23:54:40|328.34|325.44|328.3|325.4|328.35|325.45|328.3|325.4|16
1647820490000|2022-03-20 23:54:50|328.32|325.42|328.38|325.48|328.38|325.48|328.3|325.4|21
1647820500000|2022-03-20 23:55:00|328.39|325.49|328.48|325.58|328.48|325.58|328.26|325.36|22
1647820510000|2022-03-20 23:55:10|328.47|325.57|328.43|325.53|328.57|325.67|328.43|325.53|23
1647820520000|2022-03-20 23:55:20|328.42|325.52|328.24|325.34|328.45|325.55|328.21|325.31|28
1647820530000|2022-03-20 23:55:30|328.25|325.35|328.34|325.44|328.34|325.44|328.22|325.32|21
1647820540000|2022-03-20 23:55:40|328.35|325.45|328.33|325.43|328.36|325.46|328.32|325.42|14
1647820550000|2022-03-20 23:55:50|328.34|325.44|328.35|325.45|328.36|325.46|328.33|325.43|11
1647820560000|2022-03-20 23:56:00|328.37|325.47|328.54|325.64|328.58|325.68|328.37|325.47|20
1647820570000|2022-03-20 23:56:10|328.47|325.57|328.53|325.63|328.55|325.65|328.34|325.44|34
1647820580000|2022-03-20 23:56:20|328.52|325.62|328.46|325.56|328.56|325.66|328.46|325.56|18
1647820590000|2022-03-20 23:56:30|328.55|325.65|328.5|325.6|328.57|325.67|328.48|325.58|21
1647820600000|2022-03-20 23:56:40|328.51|325.61|328.5|325.6|328.55|325.65|328.45|325.55|17
1647820610000|2022-03-20 23:56:50|328.51|325.61|328.58|325.68|328.66|325.76|328.51|325.61|16
1647820620000|2022-03-20 23:57:00|328.59|325.69|328.57|325.67|328.59|325.69|328.55|325.65|14
1647820630000|2022-03-20 23:57:10|328.59|325.69|328.62|325.72|328.62|325.72|328.57|325.67|12
1647820640000|2022-03-20 23:57:20|328.61|325.71|328.61|325.71|328.62|325.72|328.61|325.71|9
1647820650000|2022-03-20 23:57:30|328.65|325.75|328.84|325.94|328.91|326.01|328.65|325.75|16
1647820660000|2022-03-20 23:57:40|328.86|325.96|328.85|325.95|328.86|325.96|328.82|325.92|9
1647820670000|2022-03-20 23:57:50|328.82|325.92|328.68|325.78|328.82|325.92|328.6|325.7|23
1647820680000|2022-03-20 23:58:00|328.65|325.75|328.7|325.8|328.73|325.83|328.65|325.75|17
1647820690000|2022-03-20 23:58:10|328.72|325.82|328.68|325.78|328.86|325.96|328.68|325.78|9
1647820700000|2022-03-20 23:58:20|328.7|325.8|328.64|325.74|328.75|325.85|328.64|325.74|13
1647820710000|2022-03-20 23:58:30|328.65|325.75|328.53|325.63|328.65|325.75|328.52|325.62|26
1647820720000|2022-03-20 23:58:40|328.55|325.65|328.54|325.64|328.57|325.67|328.53|325.63|9
1647820730000|2022-03-20 23:58:50|328.53|325.63|328.49|325.59|328.54|325.64|328.49|325.59|12
1647820740000|2022-03-20 23:59:00|328.51|325.61|328.47|325.57|328.55|325.65|328.43|325.53|20
1647820750000|2022-03-20 23:59:10|328.45|325.55|328.45|325.55|328.5|325.6|328.29|325.39|29
1647820760000|2022-03-20 23:59:20|328.54|325.64|328.85|325.95|328.85|325.95|328.54|325.64|30
1647820770000|2022-03-20 23:59:30|328.87|325.97|328.84|325.94|328.89|325.99|328.81|325.91|20
1647820780000|2022-03-20 23:59:40|328.83|325.93|328.99|326.09|329|326.1|328.83|325.93|21
1647820790000|2022-03-20 23:59:50|329.01|326.11|328.95|326.05|329.01|326.11|328.94|326.04|14
1647820800000|2022-03-21 00:00:00|328.96|326.06|329.06|326.16|329.09|326.19|328.96|326.06|15
1647820810000|2022-03-21 00:00:10|329.07|326.17|329.49|326.59|329.56|326.66|329.07|326.17|29
1647820820000|2022-03-21 00:00:20|329.45|326.55|329.61|326.71|329.61|326.71|329.44|326.54|22
1647820830000|2022-03-21 00:00:30|329.6|326.7|329.52|326.62|329.62|326.72|329.51|326.61|22
1647820840000|2022-03-21 00:00:40|329.53|326.63|329.51|326.61|329.53|326.63|329.38|326.48|26
1647820850000|2022-03-21 00:00:50|329.48|326.58|329.52|326.62|329.58|326.68|329.45|326.55|22
1647820860000|2022-03-21 00:01:00|329.53|326.63|329.59|326.69|329.67|326.77|329.52|326.62|25
1647820870000|2022-03-21 00:01:10|329.53|326.63|329.43|326.53|329.54|326.64|329.42|326.52|13
1647820880000|2022-03-21 00:01:20|329.41|326.51|329.75|326.85|329.75|326.85|329.25|326.35|27
1647820890000|2022-03-21 00:01:30|329.76|326.86|330.45|327.55|330.53|327.63|329.76|326.86|34
1647820900000|2022-03-21 00:01:40|330.44|327.54|331.78|328.88|331.8|328.9|330.44|327.54|32
1647820910000|2022-03-21 00:01:50|331.79|328.89|330.84|327.94|331.82|328.92|330.72|327.82|37
1647820920000|2022-03-21 00:02:00|330.83|327.93|330.73|327.83|330.83|327.93|330.53|327.63|29
1647820930000|2022-03-21 00:02:10|330.68|327.78|331.53|328.63|331.63|328.73|330.68|327.78|30
1647820940000|2022-03-21 00:02:20|331.58|328.68|331.5|328.6|331.67|328.77|331.5|328.6|27
1647820950000|2022-03-21 00:02:30|331.49|328.59|332.15|329.25|332.15|329.25|331.33|328.43|29
1647820960000|2022-03-21 00:02:40|332.2|329.3|332.38|329.48|332.44|329.54|332.2|329.3|23
1647820970000|2022-03-21 00:02:50|332.44|329.54|332.45|329.55|332.6|329.7|332.39|329.49|30
1647820980000|2022-03-21 00:03:00|332.42|329.52|332.21|329.31|332.42|329.52|332.14|329.24|31
1647820990000|2022-03-21 00:03:10|332.18|329.28|332.6|329.7|332.62|329.72|332.18|329.28|35
1647821000000|2022-03-21 00:03:20|332.57|329.67|332.77|329.87|332.77|329.87|332.57|329.67|21
1647821010000|2022-03-21 00:03:30|332.76|329.86|332.71|329.81|332.77|329.87|332.71|329.81|14
1647821020000|2022-03-21 00:03:40|332.72|329.82|333.17|330.27|333.21|330.31|332.72|329.82|23
1647821030000|2022-03-21 00:03:50|333.16|330.26|332.74|329.84|333.17|330.27|332.64|329.74|29
1647821040000|2022-03-21 00:04:00|332.75|329.85|332.48|329.58|332.75|329.85|332.45|329.55|24
1647821050000|2022-03-21 00:04:10|332.45|329.55|332.14|329.24|332.49|329.59|332|329.1|23
1647821060000|2022-03-21 00:04:20|332.09|329.19|332.01|329.11|332.14|329.24|331.98|329.08|18
1647821070000|2022-03-21 00:04:30|331.94|329.04|332.28|329.38|332.28|329.38|331.86|328.96|30
1647821080000|2022-03-21 00:04:40|332.3|329.4|332.26|329.36|332.46|329.56|332.23|329.33|33
1647821090000|2022-03-21 00:04:50|332.22|329.32|331.81|328.91|332.29|329.39|331.8|328.9|29
1647821100000|2022-03-21 00:05:00|331.82|328.92|331.72|328.82|331.95|329.05|331.72|328.82|24
1647821110000|2022-03-21 00:05:10|331.63|328.73|331.7|328.8|331.76|328.86|331.63|328.73|24
1647821120000|2022-03-21 00:05:20|331.71|328.81|331.55|328.65|331.77|328.87|331.51|328.61|23
1647821130000|2022-03-21 00:05:30|331.57|328.67|331.56|328.66|331.65|328.75|331.54|328.64|20
1647821140000|2022-03-21 00:05:40|331.55|328.65|331.38|328.48|331.58|328.68|331.35|328.45|26
1647821150000|2022-03-21 00:05:50|331.5|328.6|331.98|329.08|332|329.1|331.5|328.6|24
1647821160000|2022-03-21 00:06:00|332|329.1|332.23|329.33|332.23|329.33|332|329.1|26
1647821170000|2022-03-21 00:06:10|332.22|329.32|332.63|329.73|332.63|329.73|332.11|329.21|31
1647821180000|2022-03-21 00:06:20|332.67|329.77|332.77|329.87|332.83|329.93|332.67|329.77|31
1647821190000|2022-03-21 00:06:30|332.76|329.86|332.54|329.64|332.79|329.89|332.54|329.64|31
1647821200000|2022-03-21 00:06:40|332.51|329.61|332.58|329.68|332.62|329.72|332.5|329.6|30
1647821210000|2022-03-21 00:06:50|332.55|329.65|332.62|329.72|332.71|329.81|332.53|329.63|31
1647821220000|2022-03-21 00:07:00|332.63|329.73|332.4|329.5|332.63|329.73|332.4|329.5|27
1647821230000|2022-03-21 00:07:10|332.28|329.38|332.31|329.41|332.35|329.45|332.14|329.24|30
1647821240000|2022-03-21 00:07:20|332.3|329.4|332.34|329.44|332.36|329.46|332.28|329.38|17
1647821250000|2022-03-21 00:07:30|332.33|329.43|332.35|329.45|332.41|329.51|332.28|329.38|23
1647821260000|2022-03-21 00:07:40|332.34|329.44|332.2|329.3|332.35|329.45|332.2|329.3|17
1647821270000|2022-03-21 00:07:50|332.21|329.31|331.94|329.04|332.21|329.31|331.94|329.04|32
1647821280000|2022-03-21 00:08:00|331.96|329.06|331.72|328.82|331.96|329.06|331.71|328.81|26
1647821290000|2022-03-21 00:08:10|331.73|328.83|331.84|328.94|332.04|329.14|331.69|328.79|31
1647821300000|2022-03-21 00:08:20|331.85|328.95|331.75|328.85|331.95|329.05|331.75|328.85|31
1647821310000|2022-03-21 00:08:30|331.74|328.84|331.72|328.82|331.75|328.85|331.68|328.78|16
1647821320000|2022-03-21 00:08:40|331.71|328.81|331.76|328.86|331.77|328.87|331.7|328.8|20
1647821330000|2022-03-21 00:08:50|331.75|328.85|331.72|328.82|331.77|328.87|331.72|328.82|24
1647821340000|2022-03-21 00:09:00|331.76|328.86|331.54|328.64|331.78|328.88|331.54|328.64|27
1647821350000|2022-03-21 00:09:10|331.53|328.63|331.5|328.6|331.57|328.67|331.47|328.57|21
1647821360000|2022-03-21 00:09:20|331.52|328.62|331.53|328.63|331.54|328.64|331.48|328.58|18
1647821370000|2022-03-21 00:09:30|331.54|328.64|331.61|328.71|331.72|328.82|331.54|328.64|14
1647821380000|2022-03-21 00:09:40|331.63|328.73|331.57|328.67|331.63|328.73|331.47|328.57|29
1647821390000|2022-03-21 00:09:50|331.56|328.66|331.56|328.66|331.58|328.68|331.46|328.56|25
1647821400000|2022-03-21 00:10:00|331.55|328.65|331.47|328.57|331.55|328.65|331.46|328.56|13
1647821410000|2022-03-21 00:10:10|331.46|328.56|331.37|328.47|331.46|328.56|331.33|328.43|17
1647821420000|2022-03-21 00:10:20|331.34|328.44|331.2|328.3|331.44|328.54|331.2|328.3|31
1647821430000|2022-03-21 00:10:30|331.17|328.27|331.26|328.36|331.28|328.38|331.16|328.26|20
1647821440000|2022-03-21 00:10:40|331.25|328.35|331.21|328.31|331.25|328.35|331.16|328.26|17
1647821450000|2022-03-21 00:10:50|331.15|328.25|331.27|328.37|331.27|328.37|331.13|328.23|23
1647821460000|2022-03-21 00:11:00|331.28|328.38|331.24|328.34|331.34|328.44|331.2|328.3|17
1647821470000|2022-03-21 00:11:10|331.25|328.35|331.05|328.15|331.27|328.37|331.05|328.15|27
1647821480000|2022-03-21 00:11:20|331.04|328.14|331.13|328.23|331.21|328.31|331.03|328.13|22
1647821490000|2022-03-21 00:11:30|331.11|328.21|331.1|328.2|331.11|328.21|331.03|328.13|15
1647821500000|2022-03-21 00:11:40|331.11|328.21|330.95|328.05|331.11|328.21|330.95|328.05|18
1647821510000|2022-03-21 00:11:50|330.98|328.08|331.03|328.13|331.11|328.21|330.93|328.03|33
1647821520000|2022-03-21 00:12:00|331.04|328.14|330.92|328.02|331.04|328.14|330.92|328.02|22
1647821530000|2022-03-21 00:12:10|330.89|327.99|330.32|327.42|330.92|328.02|330.23|327.33|29
1647821540000|2022-03-21 00:12:20|330.33|327.43|330.74|327.84|330.77|327.87|330.33|327.43|27
1647821550000|2022-03-21 00:12:30|330.73|327.83|330.77|327.87|330.81|327.91|330.67|327.77|23
1647821560000|2022-03-21 00:12:40|330.76|327.86|330.43|327.53|330.77|327.87|330.35|327.45|29
1647821570000|2022-03-21 00:12:50|330.44|327.54|330.21|327.31|330.46|327.56|330.21|327.31|26
1647821580000|2022-03-21 00:13:00|330.22|327.32|330.18|327.28|330.34|327.44|330.14|327.24|23
1647821590000|2022-03-21 00:13:10|330.17|327.27|330.29|327.39|330.35|327.45|330.17|327.27|24
1647821600000|2022-03-21 00:13:20|330.3|327.4|330.05|327.15|330.3|327.4|330.02|327.12|25
1647821610000|2022-03-21 00:13:30|330.07|327.17|330.02|327.12|330.08|327.18|330|327.1|20
1647821620000|2022-03-21 00:13:40|329.99|327.09|329.91|327.01|330.02|327.12|329.89|326.99|25
1647821630000|2022-03-21 00:13:50|329.88|326.98|329.98|327.08|330.03|327.13|329.87|326.97|23
1647821640000|2022-03-21 00:14:00|329.93|327.03|329.86|326.96|329.96|327.06|329.84|326.94|23
1647821650000|2022-03-21 00:14:10|329.83|326.93|329.83|326.93|329.87|326.97|329.77|326.87|23
1647821660000|2022-03-21 00:14:20|329.87|326.97|329.88|326.98|329.9|327|329.85|326.95|15
1647821670000|2022-03-21 00:14:30|329.87|326.97|329.84|326.94|329.91|327.01|329.79|326.89|19
1647821680000|2022-03-21 00:14:40|329.81|326.91|329.86|326.96|329.87|326.97|329.79|326.89|18
1647821690000|2022-03-21 00:14:50|329.85|326.95|330.05|327.15|330.05|327.15|329.78|326.88|27
1647821700000|2022-03-21 00:15:00|330|327.1|330.32|327.42|330.32|327.42|330|327.1|21
1647821710000|2022-03-21 00:15:10|330.34|327.44|330.37|327.47|330.41|327.51|330.21|327.31|26
1647821720000|2022-03-21 00:15:20|330.35|327.45|330.04|327.14|330.35|327.45|330.02|327.12|31
1647821730000|2022-03-21 00:15:30|330.01|327.11|329.94|327.04|330.01|327.11|329.87|326.97|18
1647821740000|2022-03-21 00:15:40|329.97|327.07|329.88|326.98|329.97|327.07|329.87|326.97|24
1647821750000|2022-03-21 00:15:50|329.87|326.97|330.19|327.29|330.19|327.29|329.83|326.93|26
1647821760000|2022-03-21 00:16:00|330.18|327.28|330.17|327.27|330.21|327.31|330.09|327.19|32
1647821770000|2022-03-21 00:16:10|330.2|327.3|330.08|327.18|330.23|327.33|330.08|327.18|22
1647821780000|2022-03-21 00:16:20|330.07|327.17|330.31|327.41|330.33|327.43|330.06|327.16|24
1647821790000|2022-03-21 00:16:30|330.33|327.43|330.34|327.44|330.34|327.44|330.26|327.36|17
1647821800000|2022-03-21 00:16:40|330.31|327.41|330.23|327.33|330.34|327.44|330.2|327.3|25
1647821810000|2022-03-21 00:16:50|330.26|327.36|330.42|327.52|330.44|327.54|330.19|327.29|29
1647821820000|2022-03-21 00:17:00|330.55|327.65|330.94|328.04|330.97|328.07|330.48|327.58|30
1647821830000|2022-03-21 00:17:10|330.92|328.02|330.68|327.78|330.97|328.07|330.64|327.74|30
1647821840000|2022-03-21 00:17:20|330.67|327.77|330.48|327.58|330.67|327.77|330.33|327.43|26
1647821850000|2022-03-21 00:17:30|330.46|327.56|330.69|327.79|330.84|327.94|330.44|327.54|32
1647821860000|2022-03-21 00:17:40|330.68|327.78|330.82|327.92|330.82|327.92|330.66|327.76|28
1647821870000|2022-03-21 00:17:50|330.85|327.95|330.95|328.05|330.95|328.05|330.85|327.95|24
1647821880000|2022-03-21 00:18:00|330.94|328.04|330.95|328.05|330.95|328.05|330.87|327.97|23
1647821890000|2022-03-21 00:18:10|330.94|328.04|331.07|328.17|331.14|328.24|330.92|328.02|29
1647821900000|2022-03-21 00:18:20|331.09|328.19|331.27|328.37|331.27|328.37|331.07|328.17|31
1647821910000|2022-03-21 00:18:30|331.33|328.43|331.45|328.55|331.46|328.56|331.31|328.41|26
1647821920000|2022-03-21 00:18:40|331.43|328.53|331.66|328.76|331.75|328.85|331.43|328.53|27
1647821930000|2022-03-21 00:18:50|331.68|328.78|331.79|328.89|331.79|328.89|331.67|328.77|21
1647821940000|2022-03-21 00:19:00|331.78|328.88|331.5|328.6|331.82|328.92|331.5|328.6|25
1647821950000|2022-03-21 00:19:10|331.52|328.62|331.47|328.57|331.55|328.65|331.45|328.55|21
1647821960000|2022-03-21 00:19:20|331.49|328.59|331.56|328.66|331.56|328.66|331.49|328.59|16
1647821970000|2022-03-21 00:19:30|331.57|328.67|331.3|328.4|331.58|328.68|331.3|328.4|24
1647821980000|2022-03-21 00:19:40|331.32|328.42|331.21|328.31|331.38|328.48|331.17|328.27|25
1647821990000|2022-03-21 00:19:50|331.2|328.3|331.21|328.31|331.26|328.36|331.15|328.25|21
1647822000000|2022-03-21 00:20:00|331.2|328.3|331.25|328.35|331.28|328.38|331.14|328.24|25
1647822010000|2022-03-21 00:20:10|331.27|328.37|331.26|328.36|331.32|328.42|331.23|328.33|22
1647822020000|2022-03-21 00:20:20|331.23|328.33|331.15|328.25|331.23|328.33|331.12|328.22|29
1647822030000|2022-03-21 00:20:30|331.14|328.24|331.13|328.23|331.15|328.25|331.11|328.21|13
1647822040000|2022-03-21 00:20:40|331.14|328.24|331.15|328.25|331.17|328.27|331.11|328.21|22
1647822050000|2022-03-21 00:20:50|331.12|328.22|331.15|328.25|331.17|328.27|331.12|328.22|22
1647822060000|2022-03-21 00:21:00|331.14|328.24|331.07|328.17|331.14|328.24|331.06|328.16|19
1647822070000|2022-03-21 00:21:10|331.05|328.15|331.05|328.15|331.12|328.22|331.02|328.12|17
1647822080000|2022-03-21 00:21:20|331.06|328.16|330.96|328.06|331.06|328.16|330.95|328.05|22
1647822090000|2022-03-21 00:21:30|330.93|328.03|330.94|328.04|330.97|328.07|330.93|328.03|14
1647822100000|2022-03-21 00:21:40|330.97|328.07|330.88|327.98|330.98|328.08|330.88|327.98|22
1647822110000|2022-03-21 00:21:50|330.89|327.99|330.91|328.01|330.95|328.05|330.83|327.93|25
1647822120000|2022-03-21 00:22:00|330.88|327.98|330.81|327.91|330.89|327.99|330.75|327.85|25
1647822130000|2022-03-21 00:22:10|330.86|327.96|330.88|327.98|330.89|327.99|330.8|327.9|20
1647822140000|2022-03-21 00:22:20|330.86|327.96|330.82|327.92|330.88|327.98|330.8|327.9|23
1647822150000|2022-03-21 00:22:30|330.79|327.89|330.76|327.86|330.83|327.93|330.75|327.85|21
1647822160000|2022-03-21 00:22:40|330.78|327.88|330.83|327.93|330.88|327.98|330.71|327.81|26
1647822170000|2022-03-21 00:22:50|330.84|327.94|330.86|327.96|330.9|328|330.8|327.9|12
1647822180000|2022-03-21 00:23:00|330.87|327.97|330.81|327.91|330.89|327.99|330.76|327.86|29
1647822190000|2022-03-21 00:23:10|330.8|327.9|330.91|328.01|330.98|328.08|330.76|327.86|20
1647822200000|2022-03-21 00:23:20|330.93|328.03|330.92|328.02|330.99|328.09|330.89|327.99|21
1647822210000|2022-03-21 00:23:30|330.93|328.03|330.91|328.01|330.93|328.03|330.85|327.95|19
1647822220000|2022-03-21 00:23:40|330.94|328.04|330.99|328.09|330.99|328.09|330.9|328|13
1647822230000|2022-03-21 00:23:50|330.96|328.06|330.91|328.01|331|328.1|330.88|327.98|19
1647822240000|2022-03-21 00:24:00|330.92|328.02|330.91|328.01|330.98|328.08|330.88|327.98|23
1647822250000|2022-03-21 00:24:10|330.92|328.02|330.9|328|330.92|328.02|330.86|327.96|19
1647822260000|2022-03-21 00:24:20|330.87|327.97|330.95|328.05|330.98|328.08|330.87|327.97|23
1647822270000|2022-03-21 00:24:30|330.94|328.04|330.91|328.01|330.97|328.07|330.89|327.99|19
1647822280000|2022-03-21 00:24:40|330.9|328|330.98|328.08|330.99|328.09|330.88|327.98|19
1647822290000|2022-03-21 00:24:50|330.96|328.06|330.92|328.02|331.01|328.11|330.92|328.02|22
1647822300000|2022-03-21 00:25:00|330.9|328|330.83|327.93|330.9|328|330.81|327.91|15
1647822310000|2022-03-21 00:25:10|330.82|327.92|330.79|327.89|330.83|327.93|330.76|327.86|18
1647822320000|2022-03-21 00:25:20|330.77|327.87|330.73|327.83|330.78|327.88|330.68|327.78|18
1647822330000|2022-03-21 00:25:30|330.72|327.82|330.49|327.59|330.72|327.82|330.49|327.59|27
1647822340000|2022-03-21 00:25:40|330.58|327.68|330.66|327.76|330.73|327.83|330.58|327.68|18
1647822350000|2022-03-21 00:25:50|330.61|327.71|330.7|327.8|330.7|327.8|330.61|327.71|19
1647822360000|2022-03-21 00:26:00|330.67|327.77|330.57|327.67|330.75|327.85|330.57|327.67|24
1647822370000|2022-03-21 00:26:10|330.58|327.68|330.58|327.68|330.59|327.69|330.43|327.53|29
1647822380000|2022-03-21 00:26:20|330.56|327.66|330.6|327.7|330.66|327.76|330.56|327.66|22
1647822390000|2022-03-21 00:26:30|330.58|327.68|330.68|327.78|330.76|327.86|330.57|327.67|24
1647822400000|2022-03-21 00:26:40|330.73|327.83|330.78|327.88|330.78|327.88|330.72|327.82|17
1647822410000|2022-03-21 00:26:50|330.97|328.07|330.85|327.95|331.01|328.11|330.85|327.95|31
1647822420000|2022-03-21 00:27:00|330.83|327.93|330.77|327.87|330.89|327.99|330.76|327.86|24
1647822430000|2022-03-21 00:27:10|330.75|327.85|330.72|327.82|330.81|327.91|330.72|327.82|26
1647822440000|2022-03-21 00:27:20|330.71|327.81|330.78|327.88|330.78|327.88|330.68|327.78|20
1647822450000|2022-03-21 00:27:30|330.76|327.86|330.77|327.87|330.82|327.92|330.74|327.84|19
1647822460000|2022-03-21 00:27:40|330.78|327.88|330.9|328|330.9|328|330.77|327.87|23
1647822470000|2022-03-21 00:27:50|330.88|327.98|330.94|328.04|330.97|328.07|330.84|327.94|23
1647822480000|2022-03-21 00:28:00|330.95|328.05|330.92|328.02|330.95|328.05|330.92|328.02|8
1647822490000|2022-03-21 00:28:10|330.91|328.01|330.84|327.94|330.91|328.01|330.84|327.94|13
1647822500000|2022-03-21 00:28:20|330.88|327.98|330.86|327.96|330.91|328.01|330.8|327.9|15
1647822510000|2022-03-21 00:28:30|330.85|327.95|330.78|327.88|330.85|327.95|330.68|327.78|26
1647822520000|2022-03-21 00:28:40|330.8|327.9|330.84|327.94|330.93|328.03|330.8|327.9|21
1647822530000|2022-03-21 00:28:50|330.83|327.93|330.95|328.05|330.96|328.06|330.81|327.91|15
1647822540000|2022-03-21 00:29:00|330.94|328.04|330.88|327.98|330.97|328.07|330.87|327.97|17
1647822550000|2022-03-21 00:29:10|330.9|328|330.92|328.02|330.92|328.02|330.87|327.97|10
1647822560000|2022-03-21 00:29:20|330.91|328.01|331.35|328.45|331.37|328.47|330.89|327.99|30
1647822570000|2022-03-21 00:29:30|331.34|328.44|331.41|328.51|331.43|328.53|331.33|328.43|11
1647822580000|2022-03-21 00:29:40|331.49|328.59|331.56|328.66|331.58|328.68|331.49|328.59|20
1647822590000|2022-03-21 00:29:50|331.6|328.7|331.66|328.76|331.69|328.79|331.52|328.62|24
1647822600000|2022-03-21 00:30:00|331.67|328.77|331.87|328.97|331.97|329.07|331.67|328.77|30
1647822610000|2022-03-21 00:30:10|331.83|328.93|332.18|329.28|332.22|329.32|331.79|328.89|37
1647822620000|2022-03-21 00:30:20|332.19|329.29|332.05|329.15|332.32|329.42|332.05|329.15|26
1647822630000|2022-03-21 00:30:30|332.04|329.14|332|329.1|332.08|329.18|331.97|329.07|21
1647822640000|2022-03-21 00:30:40|332.05|329.15|331.94|329.04|332.05|329.15|331.93|329.03|21
1647822650000|2022-03-21 00:30:50|332.05|329.15|332.13|329.23|332.17|329.27|332.04|329.14|25
1647822660000|2022-03-21 00:31:00|332.12|329.22|331.91|329.01|332.12|329.22|331.91|329.01|26
1647822670000|2022-03-21 00:31:10|331.92|329.02|331.89|328.99|331.96|329.06|331.89|328.99|8
1647822680000|2022-03-21 00:31:20|331.84|328.94|331.82|328.92|331.88|328.98|331.78|328.88|11
1647822690000|2022-03-21 00:31:30|331.81|328.91|331.81|328.91|331.82|328.92|331.8|328.9|6
1647822700000|2022-03-21 00:31:40|331.79|328.89|331.77|328.87|331.79|328.89|331.75|328.85|7
1647822710000|2022-03-21 00:31:50|331.78|328.88|331.8|328.9|331.81|328.91|331.74|328.84|15
1647822720000|2022-03-21 00:32:00|331.77|328.87|331.52|328.62|331.77|328.87|331.5|328.6|25
1647822730000|2022-03-21 00:32:10|331.53|328.63|331.22|328.32|331.54|328.64|331.22|328.32|24
1647822740000|2022-03-21 00:32:20|331.19|328.29|331.23|328.33|331.31|328.41|331.18|328.28|29
1647822750000|2022-03-21 00:32:30|331.2|328.3|331.26|328.36|331.31|328.41|331.2|328.3|17
1647822760000|2022-03-21 00:32:40|331.23|328.33|331.28|328.38|331.31|328.41|331.23|328.33|17
1647822770000|2022-03-21 00:32:50|331.25|328.35|331.13|328.23|331.27|328.37|331.1|328.2|21
1647822780000|2022-03-21 00:33:00|331.12|328.22|331.13|328.23|331.24|328.34|331.1|328.2|20
1647822790000|2022-03-21 00:33:10|331.09|328.19|330.9|328|331.09|328.19|330.9|328|15
1647822800000|2022-03-21 00:33:20|330.89|327.99|330.32|327.42|330.97|328.07|330.32|327.42|25
1647822810000|2022-03-21 00:33:30|330.25|327.35|330.14|327.24|330.31|327.41|330.09|327.19|26
1647822820000|2022-03-21 00:33:40|330.31|327.41|330.7|327.8|330.7|327.8|330.17|327.27|32
1647822830000|2022-03-21 00:33:50|330.72|327.82|330.54|327.64|330.72|327.82|330.47|327.57|23
1647822840000|2022-03-21 00:34:00|330.52|327.62|330.24|327.34|330.56|327.66|330.23|327.33|24
1647822850000|2022-03-21 00:34:10|330.19|327.29|330|327.1|330.21|327.31|329.96|327.06|21
1647822860000|2022-03-21 00:34:20|330.02|327.12|329.98|327.08|330.02|327.12|329.85|326.95|16
1647822870000|2022-03-21 00:34:30|329.97|327.07|330.12|327.22|330.12|327.22|329.97|327.07|15
1647822880000|2022-03-21 00:34:40|330.13|327.23|330.48|327.58|330.5|327.6|330.12|327.22|24
1647822890000|2022-03-21 00:34:50|330.47|327.57|330.04|327.14|330.47|327.57|330.04|327.14|33
1647822900000|2022-03-21 00:35:00|330.07|327.17|329.98|327.08|330.07|327.17|329.91|327.01|34
1647822910000|2022-03-21 00:35:10|329.99|327.09|329.99|327.09|330.03|327.13|329.91|327.01|30
1647822920000|2022-03-21 00:35:20|330.01|327.11|330|327.1|330.04|327.14|329.96|327.06|26
1647822930000|2022-03-21 00:35:30|329.98|327.08|329.93|327.03|330|327.1|329.88|326.98|25
1647822940000|2022-03-21 00:35:40|329.97|327.07|329.82|326.92|329.99|327.09|329.79|326.89|13
1647822950000|2022-03-21 00:35:50|329.83|326.93|329.97|327.07|330.07|327.17|329.83|326.93|26
1647822960000|2022-03-21 00:36:00|329.94|327.04|330.04|327.14|330.06|327.16|329.93|327.03|16
1647822970000|2022-03-21 00:36:10|330.05|327.15|329.85|326.95|330.16|327.26|329.85|326.95|23
1647822980000|2022-03-21 00:36:20|329.87|326.97|329.59|326.69|329.89|326.99|329.59|326.69|20
1647822990000|2022-03-21 00:36:30|329.6|326.7|329.48|326.58|329.6|326.7|329.48|326.58|25
1647823000000|2022-03-21 00:36:40|329.5|326.6|329.64|326.74|329.65|326.75|329.5|326.6|16
1647823010000|2022-03-21 00:36:50|329.63|326.73|329.57|326.67|329.64|326.74|329.55|326.65|21
1647823020000|2022-03-21 00:37:00|329.58|326.68|329.47|326.57|329.58|326.68|329.47|326.57|15
1647823030000|2022-03-21 00:37:10|329.5|326.6|329.48|326.58|329.5|326.6|329.48|326.58|5
1647823040000|2022-03-21 00:37:20|329.46|326.56|329.5|326.6|329.53|326.63|329.46|326.56|14
1647823050000|2022-03-21 00:37:30|329.45|326.55|329.49|326.59|329.5|326.6|329.45|326.55|9
1647823060000|2022-03-21 00:37:40|329.48|326.58|329.48|326.58|329.48|326.58|329.47|326.57|5
1647823070000|2022-03-21 00:37:50|329.49|326.59|329.49|326.59|329.54|326.64|329.42|326.52|19
1647823080000|2022-03-21 00:38:00|329.48|326.58|329.48|326.58|329.49|326.59|329.44|326.54|13
1647823090000|2022-03-21 00:38:10|329.47|326.57|329.54|326.64|329.58|326.68|329.45|326.55|17
1647823100000|2022-03-21 00:38:20|329.55|326.65|329.53|326.63|329.58|326.68|329.5|326.6|25
1647823110000|2022-03-21 00:38:30|329.54|326.64|329.55|326.65|329.57|326.67|329.53|326.63|9
1647823120000|2022-03-21 00:38:40|329.54|326.64|329.56|326.66|329.56|326.66|329.54|326.64|7
1647823130000|2022-03-21 00:38:50|329.55|326.65|329.73|326.83|329.76|326.86|329.54|326.64|20
1647823140000|2022-03-21 00:39:00|329.81|326.91|329.75|326.85|329.82|326.92|329.71|326.81|20
1647823150000|2022-03-21 00:39:10|329.8|326.9|329.74|326.84|329.96|327.06|329.65|326.75|30
1647823160000|2022-03-21 00:39:20|329.77|326.87|329.97|327.07|329.97|327.07|329.76|326.86|25
1647823170000|2022-03-21 00:39:30|330.04|327.14|329.95|327.05|330.04|327.14|329.93|327.03|14
1647823180000|2022-03-21 00:39:40|329.94|327.04|330.03|327.13|330.05|327.15|329.94|327.04|20
1647823190000|2022-03-21 00:39:50|330.02|327.12|330.19|327.29|330.19|327.29|330.02|327.12|16
1647823200000|2022-03-21 00:40:00|330.26|327.36|330.28|327.38|330.29|327.39|330.26|327.36|17
1647823210000|2022-03-21 00:40:10|330.26|327.36|330.76|327.86|330.96|328.06|330.25|327.35|25
1647823220000|2022-03-21 00:40:20|330.78|327.88|330.66|327.76|330.89|327.99|330.55|327.65|28
1647823230000|2022-03-21 00:40:30|330.65|327.75|330.59|327.69|330.65|327.75|330.58|327.68|18
1647823240000|2022-03-21 00:40:40|330.61|327.71|330.58|327.68|330.61|327.71|330.37|327.47|21
1647823250000|2022-03-21 00:40:50|330.6|327.7|330.81|327.91|330.89|327.99|330.6|327.7|24
1647823260000|2022-03-21 00:41:00|330.83|327.93|330.87|327.97|330.91|328.01|330.74|327.84|30
1647823270000|2022-03-21 00:41:10|330.89|327.99|330.92|328.02|330.94|328.04|330.87|327.97|26
1647823280000|2022-03-21 00:41:20|330.91|328.01|330.74|327.84|330.91|328.01|330.74|327.84|16
1647823290000|2022-03-21 00:41:30|330.71|327.81|330.66|327.76|330.76|327.86|330.56|327.66|27
1647823300000|2022-03-21 00:41:40|330.68|327.78|330.71|327.81|330.71|327.81|330.58|327.68|16
1647823310000|2022-03-21 00:41:50|330.65|327.75|330.93|328.03|330.99|328.09|330.53|327.63|23
1647823320000|2022-03-21 00:42:00|330.95|328.05|331.06|328.16|331.22|328.32|330.91|328.01|26
1647823330000|2022-03-21 00:42:10|331.04|328.14|331.72|328.82|331.77|328.87|331.04|328.14|18
1647823340000|2022-03-21 00:42:20|331.76|328.86|331.82|328.92|331.86|328.96|331.73|328.83|17
1647823350000|2022-03-21 00:42:30|331.85|328.95|331.45|328.55|331.85|328.95|331.39|328.49|30
1647823360000|2022-03-21 00:42:40|331.44|328.54|331.4|328.5|331.53|328.63|331.35|328.45|34
1647823370000|2022-03-21 00:42:50|331.41|328.51|331.52|328.62|331.52|328.62|331.37|328.47|18
1647823380000|2022-03-21 00:43:00|331.5|328.6|331.79|328.89|331.95|329.05|331.5|328.6|26
1647823390000|2022-03-21 00:43:10|331.83|328.93|332.01|329.11|332.01|329.11|331.83|328.93|12
1647823400000|2022-03-21 00:43:20|331.97|329.07|331.97|329.07|332.02|329.12|331.94|329.04|20
1647823410000|2022-03-21 00:43:30|331.96|329.06|331.95|329.05|332|329.1|331.92|329.02|13
1647823420000|2022-03-21 00:43:40|331.96|329.06|331.99|329.09|332|329.1|331.96|329.06|13
1647823430000|2022-03-21 00:43:50|332|329.1|332.05|329.15|332.05|329.15|332|329.1|11
1647823440000|2022-03-21 00:44:00|332.03|329.13|332.12|329.22|332.12|329.22|332|329.1|10
1647823450000|2022-03-21 00:44:10|332.11|329.21|332.22|329.32|332.36|329.46|332.11|329.21|32
1647823460000|2022-03-21 00:44:20|332.21|329.31|332.4|329.5|332.4|329.5|332.19|329.29|26
1647823470000|2022-03-21 00:44:30|332.38|329.48|332.29|329.39|332.39|329.49|332.26|329.36|25
1647823480000|2022-03-21 00:44:40|332.35|329.45|332.26|329.36|332.35|329.45|332.24|329.34|26
1647823490000|2022-03-21 00:44:50|332.24|329.34|333.25|330.35|333.25|330.35|332.19|329.29|24
1647823500000|2022-03-21 00:45:00|333.21|330.31|332.96|330.06|333.29|330.39|332.95|330.05|32
1647823510000|2022-03-21 00:45:10|332.94|330.04|332.77|329.87|332.97|330.07|332.76|329.86|22
1647823520000|2022-03-21 00:45:20|332.78|329.88|332.6|329.7|332.8|329.9|332.59|329.69|19
1647823530000|2022-03-21 00:45:30|332.63|329.73|332.64|329.74|332.67|329.77|332.53|329.63|31
1647823540000|2022-03-21 00:45:40|332.63|329.73|332.51|329.61|332.65|329.75|332.48|329.58|25
1647823550000|2022-03-21 00:45:50|332.52|329.62|332.73|329.83|332.75|329.85|332.49|329.59|28
1647823560000|2022-03-21 00:46:00|332.72|329.82|332.57|329.67|332.73|329.83|332.53|329.63|29
1647823570000|2022-03-21 00:46:10|332.56|329.66|332.51|329.61|332.56|329.66|332.47|329.57|14
1647823580000|2022-03-21 00:46:20|332.52|329.62|332.84|329.94|332.84|329.94|332.51|329.61|23
1647823590000|2022-03-21 00:46:30|332.86|329.96|333.18|330.28|333.18|330.28|332.86|329.96|28
1647823600000|2022-03-21 00:46:40|333.25|330.35|333.14|330.24|333.25|330.35|333.1|330.2|23
1647823610000|2022-03-21 00:46:50|333.13|330.23|332.75|329.85|333.13|330.23|332.72|329.82|33
1647823620000|2022-03-21 00:47:00|332.79|329.89|332.85|329.95|332.92|330.02|332.79|329.89|32
1647823630000|2022-03-21 00:47:10|332.83|329.93|333.11|330.21|333.11|330.21|332.82|329.92|20
1647823640000|2022-03-21 00:47:20|333.41|330.51|333.61|330.71|333.61|330.71|333.41|330.51|32
1647823650000|2022-03-21 00:47:30|333.65|330.75|333.86|330.96|333.86|330.96|333.56|330.66|27
1647823660000|2022-03-21 00:47:40|333.82|330.92|333.66|330.76|333.84|330.94|333.66|330.76|18
1647823670000|2022-03-21 00:47:50|333.67|330.77|333.6|330.7|333.74|330.84|333.59|330.69|25
1647823680000|2022-03-21 00:48:00|333.63|330.73|333.81|330.91|333.81|330.91|333.59|330.69|33
1647823690000|2022-03-21 00:48:10|333.88|330.98|333.84|330.94|333.94|331.04|333.82|330.92|26
1647823700000|2022-03-21 00:48:20|333.88|330.98|333.81|330.91|333.88|330.98|333.78|330.88|25
1647823710000|2022-03-21 00:48:30|333.82|330.92|334.3|331.4|334.3|331.4|333.82|330.92|17
1647823720000|2022-03-21 00:48:40|334.38|331.48|334.57|331.67|335.48|332.58|334.22|331.32|37
1647823730000|2022-03-21 00:48:50|334.49|331.59|334.71|331.81|334.71|331.81|334.13|331.23|32
1647823740000|2022-03-21 00:49:00|334.69|331.79|334.97|332.07|334.97|332.07|334.63|331.73|26
1647823750000|2022-03-21 00:49:10|334.99|332.09|334.57|331.67|335.02|332.12|334.54|331.64|30
1647823760000|2022-03-21 00:49:20|334.58|331.68|334.86|331.96|334.97|332.07|334.58|331.68|30
1647823770000|2022-03-21 00:49:30|334.85|331.95|335|332.1|335|332.1|334.81|331.91|22
1647823780000|2022-03-21 00:49:40|334.99|332.09|334.8|331.9|335.21|332.31|334.77|331.87|30
1647823790000|2022-03-21 00:49:50|334.79|331.89|335.06|332.16|335.11|332.21|334.79|331.89|31
1647823800000|2022-03-21 00:50:00|335.07|332.17|335.03|332.13|335.14|332.24|334.83|331.93|26
1647823810000|2022-03-21 00:50:10|335.05|332.15|335.06|332.16|335.15|332.25|335.03|332.13|22
1647823820000|2022-03-21 00:50:20|335.02|332.12|335.14|332.24|335.18|332.28|335.02|332.12|22
1647823830000|2022-03-21 00:50:30|335.15|332.25|334.91|332.01|335.15|332.25|334.8|331.9|25
1647823840000|2022-03-21 00:50:40|334.87|331.97|334.63|331.73|334.9|332|334.63|331.73|30
1647823850000|2022-03-21 00:50:50|334.6|331.7|334.9|332|334.9|332|334.53|331.63|27
1647823860000|2022-03-21 00:51:00|334.89|331.99|335.07|332.17|335.09|332.19|334.61|331.71|29
1647823870000|2022-03-21 00:51:10|335.08|332.18|334.89|331.99|335.08|332.18|334.87|331.97|27
1647823880000|2022-03-21 00:51:20|334.93|332.03|334.94|332.04|335|332.1|334.87|331.97|25
1647823890000|2022-03-21 00:51:30|334.97|332.07|334.78|331.88|334.99|332.09|334.66|331.76|20
1647823900000|2022-03-21 00:51:40|334.79|331.89|334.74|331.84|334.8|331.9|334.62|331.72|22
1647823910000|2022-03-21 00:51:50|334.69|331.79|334.8|331.9|334.87|331.97|334.63|331.73|28
1647823920000|2022-03-21 00:52:00|334.82|331.92|334.72|331.82|334.82|331.92|334.61|331.71|22
1647823930000|2022-03-21 00:52:10|334.71|331.81|334.65|331.75|334.71|331.81|334.53|331.63|26
1647823940000|2022-03-21 00:52:20|334.64|331.74|334.52|331.62|334.69|331.79|334.51|331.61|22
1647823950000|2022-03-21 00:52:30|334.51|331.61|334.64|331.74|334.64|331.74|334.51|331.61|20
1647823960000|2022-03-21 00:52:40|334.62|331.72|334.65|331.75|334.67|331.77|334.56|331.66|22
1647823970000|2022-03-21 00:52:50|334.67|331.77|334.55|331.65|334.77|331.87|334.5|331.6|25
1647823980000|2022-03-21 00:53:00|334.54|331.64|334.52|331.62|334.63|331.73|334.47|331.57|18
1647823990000|2022-03-21 00:53:10|334.51|331.61|334.37|331.47|334.51|331.61|334.27|331.37|25
1647824000000|2022-03-21 00:53:20|334.36|331.46|334.35|331.45|334.39|331.49|334.26|331.36|22
1647824010000|2022-03-21 00:53:30|334.34|331.44|334.25|331.35|334.37|331.47|334.24|331.34|20
1647824020000|2022-03-21 00:53:40|334.24|331.34|334.14|331.24|334.4|331.5|333.99|331.09|32
1647824030000|2022-03-21 00:53:50|334.16|331.26|334.16|331.26|334.23|331.33|334.14|331.24|26
1647824040000|2022-03-21 00:54:00|334.17|331.27|334.09|331.19|334.17|331.27|333.97|331.07|22
1647824050000|2022-03-21 00:54:10|334.14|331.24|334.04|331.14|334.14|331.24|333.99|331.09|28
1647824060000|2022-03-21 00:54:20|334.05|331.15|334.24|331.34|334.25|331.35|334.04|331.14|28
1647824070000|2022-03-21 00:54:30|334.23|331.33|334.25|331.35|334.25|331.35|334.18|331.28|13
1647824080000|2022-03-21 00:54:40|334.24|331.34|334.28|331.38|334.29|331.39|334.2|331.3|20
1647824090000|2022-03-21 00:54:50|334.19|331.29|334.2|331.3|334.25|331.35|334.16|331.26|18
1647824100000|2022-03-21 00:55:00|334.21|331.31|334.25|331.35|334.25|331.35|334.2|331.3|16
1647824110000|2022-03-21 00:55:10|334.24|331.34|334.25|331.35|334.25|331.35|334.23|331.33|9
1647824120000|2022-03-21 00:55:20|334.26|331.36|334.24|331.34|334.26|331.36|334.24|331.34|9
1647824130000|2022-03-21 00:55:30|334.26|331.36|333.98|331.08|334.26|331.36|333.92|331.02|21
1647824140000|2022-03-21 00:55:40|333.96|331.06|333.86|330.96|333.98|331.08|333.84|330.94|28
1647824150000|2022-03-21 00:55:50|333.87|330.97|333.8|330.9|333.87|330.97|333.78|330.88|24
1647824160000|2022-03-21 00:56:00|333.81|330.91|333.84|330.94|333.87|330.97|333.8|330.9|22
1647824170000|2022-03-21 00:56:10|333.86|330.96|333.9|331|333.91|331.01|333.81|330.91|22
1647824180000|2022-03-21 00:56:20|333.89|330.99|333.86|330.96|333.89|330.99|333.82|330.92|19
1647824190000|2022-03-21 00:56:30|333.82|330.92|333.61|330.71|333.85|330.95|333.59|330.69|28
1647824200000|2022-03-21 00:56:40|333.62|330.72|333.62|330.72|333.66|330.76|333.57|330.67|22
1647824210000|2022-03-21 00:56:50|333.6|330.7|333.59|330.69|333.67|330.77|333.56|330.66|25
1647824220000|2022-03-21 00:57:00|333.57|330.67|333.67|330.77|333.67|330.77|333.54|330.64|28
1647824230000|2022-03-21 00:57:10|333.68|330.78|333.63|330.73|333.73|330.83|333.56|330.66|23
1647824240000|2022-03-21 00:57:20|333.62|330.72|333.61|330.71|333.62|330.72|333.55|330.65|19
1647824250000|2022-03-21 00:57:30|333.54|330.64|333.63|330.73|333.64|330.74|333.54|330.64|11
1647824260000|2022-03-21 00:57:40|333.64|330.74|333.89|330.99|334|331.1|333.6|330.7|28
1647824270000|2022-03-21 00:57:50|333.88|330.98|334|331.1|334.18|331.28|333.88|330.98|21
1647824280000|2022-03-21 00:58:00|334.01|331.11|334.08|331.18|334.15|331.25|334.01|331.11|26
1647824290000|2022-03-21 00:58:10|334.11|331.21|334.4|331.5|334.42|331.52|334.11|331.21|19
1647824300000|2022-03-21 00:58:20|334.41|331.51|334.39|331.49|334.42|331.52|334.28|331.38|20
1647824310000|2022-03-21 00:58:30|334.4|331.5|334.32|331.42|334.55|331.65|334.26|331.36|24
1647824320000|2022-03-21 00:58:40|334.28|331.38|334.56|331.66|334.56|331.66|334.28|331.38|23
1647824330000|2022-03-21 00:58:50|334.52|331.62|334.64|331.74|334.68|331.78|334.52|331.62|30
1647824340000|2022-03-21 00:59:00|334.63|331.73|334.89|331.99|334.95|332.05|334.63|331.73|24
1647824350000|2022-03-21 00:59:10|334.85|331.95|335.07|332.17|335.07|332.17|334.85|331.95|24
1647824360000|2022-03-21 00:59:20|335.06|332.16|335.15|332.25|335.15|332.25|334.98|332.08|27
1647824370000|2022-03-21 00:59:30|335.2|332.3|335.14|332.24|335.26|332.36|335.02|332.12|28
1647824380000|2022-03-21 00:59:40|335.17|332.27|335.19|332.29|335.2|332.3|335.13|332.23|25
1647824390000|2022-03-21 00:59:50|335.18|332.28|334.93|332.03|335.21|332.31|334.93|332.03|25
1647824400000|2022-03-21 01:00:00|334.94|332.04|334.56|331.66|334.96|332.06|334.56|331.66|30
1647824410000|2022-03-21 01:00:10|334.62|331.72|334.78|331.88|334.8|331.9|334.56|331.66|27
1647824420000|2022-03-21 01:00:20|334.79|331.89|334.69|331.79|334.79|331.89|334.64|331.74|20
1647824430000|2022-03-21 01:00:30|334.68|331.78|334.68|331.78|334.81|331.91|334.64|331.74|21
1647824440000|2022-03-21 01:00:40|334.69|331.79|334.76|331.86|334.87|331.97|334.68|331.78|25
1647824450000|2022-03-21 01:00:50|334.78|331.88|334.93|332.03|334.96|332.06|334.78|331.88|24
1647824460000|2022-03-21 01:01:00|334.92|332.02|334.74|331.84|334.95|332.05|334.73|331.83|32
1647824470000|2022-03-21 01:01:10|334.73|331.83|334.44|331.54|334.73|331.83|334.2|331.3|34
1647824480000|2022-03-21 01:01:20|334.43|331.53|334.47|331.57|334.61|331.71|334.43|331.53|31
1647824490000|2022-03-21 01:01:30|334.46|331.56|333.7|330.8|334.46|331.56|333.69|330.79|29
1647824500000|2022-03-21 01:01:40|333.72|330.82|334.08|331.18|334.08|331.18|333.72|330.82|22
1647824510000|2022-03-21 01:01:50|334.06|331.16|333.83|330.93|334.07|331.17|333.83|330.93|25
1647824520000|2022-03-21 01:02:00|333.82|330.92|333.62|330.72|333.85|330.95|333.62|330.72|19
1647824530000|2022-03-21 01:02:10|333.61|330.71|333.6|330.7|333.65|330.75|333.49|330.59|31
1647824540000|2022-03-21 01:02:20|333.59|330.69|333.67|330.77|333.74|330.84|333.57|330.67|30
1647824550000|2022-03-21 01:02:30|333.68|330.78|333.58|330.68|333.68|330.78|333.57|330.67|21
1647824560000|2022-03-21 01:02:40|333.56|330.66|333.21|330.31|333.57|330.67|333.11|330.21|26
1647824570000|2022-03-21 01:02:50|333.22|330.32|332.97|330.07|333.24|330.34|332.89|329.99|27
1647824580000|2022-03-21 01:03:00|333.02|330.12|333.25|330.35|333.38|330.48|333.02|330.12|35
1647824590000|2022-03-21 01:03:10|333.23|330.33|333.21|330.31|333.27|330.37|333.17|330.27|20
1647824600000|2022-03-21 01:03:20|333.22|330.32|332.69|329.79|333.22|330.32|332.66|329.76|34
1647824610000|2022-03-21 01:03:30|332.67|329.77|332.02|329.12|332.69|329.79|332.02|329.12|29
1647824620000|2022-03-21 01:03:40|332.01|329.11|331.62|328.72|332.1|329.2|331.46|328.56|34
1647824630000|2022-03-21 01:03:50|331.63|328.73|331.59|328.69|331.87|328.97|331.06|328.16|35
1647824640000|2022-03-21 01:04:00|331.54|328.64|331.36|328.46|331.63|328.73|331.17|328.27|32
1647824650000|2022-03-21 01:04:10|331.41|328.51|331.42|328.52|331.49|328.59|331.34|328.44|31
1647824660000|2022-03-21 01:04:20|331.44|328.54|331.75|328.85|331.75|328.85|331.44|328.54|30
1647824670000|2022-03-21 01:04:30|331.77|328.87|331.51|328.61|331.77|328.87|331.44|328.54|23
1647824680000|2022-03-21 01:04:40|331.45|328.55|331.64|328.74|331.64|328.74|331.45|328.55|24
1647824690000|2022-03-21 01:04:50|331.66|328.76|331.64|328.74|331.66|328.76|331.58|328.68|21
1647824700000|2022-03-21 01:05:00|331.65|328.75|331.9|329|331.95|329.05|331.6|328.7|30
1647824710000|2022-03-21 01:05:10|331.91|329.01|331.94|329.04|331.94|329.04|331.85|328.95|15
1647824720000|2022-03-21 01:05:20|331.95|329.05|332.01|329.11|332.02|329.12|331.92|329.02|18
1647824730000|2022-03-21 01:05:30|332|329.1|332.1|329.2|332.1|329.2|331.97|329.07|23
1647824740000|2022-03-21 01:05:40|332.11|329.21|332.05|329.15|332.11|329.21|332.02|329.12|21
1647824750000|2022-03-21 01:05:50|332.08|329.18|332.27|329.37|332.27|329.37|332.08|329.18|14
1647824760000|2022-03-21 01:06:00|332.25|329.35|332.34|329.44|332.35|329.45|332.25|329.35|20
1647824770000|2022-03-21 01:06:10|332.33|329.43|332.22|329.32|332.35|329.45|332.18|329.28|24
1647824780000|2022-03-21 01:06:20|332.2|329.3|332.13|329.23|332.22|329.32|332.05|329.15|28
1647824790000|2022-03-21 01:06:30|332.09|329.19|332.1|329.2|332.12|329.22|332.05|329.15|23
1647824800000|2022-03-21 01:06:40|332.07|329.17|332.04|329.14|332.1|329.2|332.01|329.11|13
1647824810000|2022-03-21 01:06:50|332.05|329.15|332.01|329.11|332.05|329.15|332.01|329.11|18
1647824820000|2022-03-21 01:07:00|332.02|329.12|331.99|329.09|332.02|329.12|331.97|329.07|16
1647824830000|2022-03-21 01:07:10|332|329.1|332.03|329.13|332.03|329.13|331.97|329.07|24
1647824840000|2022-03-21 01:07:20|332.02|329.12|332.03|329.13|332.03|329.13|332.01|329.11|16
1647824850000|2022-03-21 01:07:30|332.02|329.12|331.98|329.08|332.04|329.14|331.96|329.06|27
1647824860000|2022-03-21 01:07:40|331.99|329.09|331.95|329.05|331.99|329.09|331.87|328.97|21
1647824870000|2022-03-21 01:07:50|331.9|329|331.79|328.89|331.96|329.06|331.77|328.87|27
1647824880000|2022-03-21 01:08:00|331.83|328.93|331.62|328.72|331.87|328.97|331.62|328.72|27
1647824890000|2022-03-21 01:08:10|331.65|328.75|331.61|328.71|331.66|328.76|331.58|328.68|18
1647824900000|2022-03-21 01:08:20|331.62|328.72|331.71|328.81|331.75|328.85|330.86|327.96|31
1647824910000|2022-03-21 01:08:30|331.72|328.82|331.69|328.79|331.79|328.89|331.62|328.72|30
1647824920000|2022-03-21 01:08:40|331.72|328.82|331.75|328.85|331.76|328.86|331.67|328.77|15
1647824930000|2022-03-21 01:08:50|331.72|328.82|331.88|328.98|331.91|329.01|331.72|328.82|23
1647824940000|2022-03-21 01:09:00|331.91|329.01|332.35|329.45|332.36|329.46|331.87|328.97|27
1647824950000|2022-03-21 01:09:10|332.33|329.43|332.33|329.43|332.39|329.49|332.2|329.3|30
1647824960000|2022-03-21 01:09:20|332.32|329.42|332.47|329.57|332.5|329.6|332.24|329.34|30
1647824970000|2022-03-21 01:09:30|332.48|329.58|332.47|329.57|332.49|329.59|332.35|329.45|24
1647824980000|2022-03-21 01:09:40|332.49|329.59|332.65|329.75|332.65|329.75|332.48|329.58|21
1647824990000|2022-03-21 01:09:50|332.69|329.79|332.44|329.54|332.69|329.79|332.41|329.51|20
1647825000000|2022-03-21 01:10:00|332.42|329.52|332.31|329.41|332.42|329.52|332.26|329.36|26
1647825010000|2022-03-21 01:10:10|332.29|329.39|332.14|329.24|332.3|329.4|332.14|329.24|26
1647825020000|2022-03-21 01:10:20|332.17|329.27|332.23|329.33|332.27|329.37|332.13|329.23|24
1647825030000|2022-03-21 01:10:30|332.25|329.35|332.36|329.46|332.36|329.46|332.24|329.34|20
1647825040000|2022-03-21 01:10:40|332.34|329.44|332.46|329.56|332.5|329.6|332.34|329.44|23
1647825050000|2022-03-21 01:10:50|332.45|329.55|332.52|329.62|332.61|329.71|332.45|329.55|17
1647825060000|2022-03-21 01:11:00|332.53|329.63|332.48|329.58|332.59|329.69|332.45|329.55|23
1647825070000|2022-03-21 01:11:10|332.47|329.57|332.52|329.62|332.57|329.67|332.46|329.56|25
1647825080000|2022-03-21 01:11:20|332.54|329.64|332.39|329.49|332.54|329.64|332.34|329.44|23
1647825090000|2022-03-21 01:11:30|332.41|329.51|332.41|329.51|332.43|329.53|332.37|329.47|18
1647825100000|2022-03-21 01:11:40|332.4|329.5|332.34|329.44|332.43|329.53|332.33|329.43|17
1647825110000|2022-03-21 01:11:50|332.31|329.41|332.35|329.45|332.4|329.5|332.27|329.37|17
1647825120000|2022-03-21 01:12:00|332.34|329.44|332.08|329.18|332.39|329.49|332.08|329.18|26
1647825130000|2022-03-21 01:12:10|332.12|329.22|332.1|329.2|332.13|329.23|332.04|329.14|28
1647825140000|2022-03-21 01:12:20|332.09|329.19|332.07|329.17|332.12|329.22|332.06|329.16|23
1647825150000|2022-03-21 01:12:30|332.08|329.18|332.15|329.25|332.15|329.25|332|329.1|21
1647825160000|2022-03-21 01:12:40|332.14|329.24|332.14|329.24|332.22|329.32|332.12|329.22|21
1647825170000|2022-03-21 01:12:50|332.15|329.25|332.18|329.28|332.18|329.28|332.11|329.21|19
1647825180000|2022-03-21 01:13:00|332.19|329.29|332.22|329.32|332.25|329.35|332.19|329.29|16
1647825190000|2022-03-21 01:13:10|332.18|329.28|332.13|329.23|332.27|329.37|332.12|329.22|23
1647825200000|2022-03-21 01:13:20|332.17|329.27|332.19|329.29|332.22|329.32|332.09|329.19|28
1647825210000|2022-03-21 01:13:30|332.16|329.26|332.19|329.29|332.2|329.3|332.15|329.25|9
1647825220000|2022-03-21 01:13:40|332.16|329.26|332.24|329.34|332.26|329.36|332.16|329.26|13
1647825230000|2022-03-21 01:13:50|332.25|329.35|332.32|329.42|332.32|329.42|332.24|329.34|12
1647825240000|2022-03-21 01:14:00|332.24|329.34|332.24|329.34|332.33|329.43|332.24|329.34|15
1647825250000|2022-03-21 01:14:10|332.28|329.38|332.36|329.46|332.4|329.5|332.28|329.38|20
1647825260000|2022-03-21 01:14:20|332.39|329.49|332.58|329.68|332.62|329.72|332.36|329.46|23
1647825270000|2022-03-21 01:14:30|332.62|329.72|332.86|329.96|332.86|329.96|332.59|329.69|20
1647825280000|2022-03-21 01:14:40|332.9|330|333.02|330.12|333.02|330.12|332.89|329.99|21
1647825290000|2022-03-21 01:14:50|332.96|330.06|332.92|330.02|333.07|330.17|332.88|329.98|25
1647825300000|2022-03-21 01:15:00|332.93|330.03|333.01|330.11|333.02|330.12|332.67|329.77|21
1647825310000|2022-03-21 01:15:10|332.97|330.07|332.95|330.05|333.01|330.11|332.91|330.01|19
1647825320000|2022-03-21 01:15:20|332.97|330.07|332.89|329.99|333.03|330.13|332.86|329.96|21
1647825330000|2022-03-21 01:15:30|332.85|329.95|332.62|329.72|332.85|329.95|332.62|329.72|24
1647825340000|2022-03-21 01:15:40|332.57|329.67|332.51|329.61|332.57|329.67|332.47|329.57|24
1647825350000|2022-03-21 01:15:50|332.5|329.6|332.48|329.58|332.51|329.61|332.47|329.57|16
1647825360000|2022-03-21 01:16:00|332.47|329.57|332.41|329.51|332.47|329.57|332.37|329.47|20
1647825370000|2022-03-21 01:16:10|332.42|329.52|332.25|329.35|332.46|329.56|332.22|329.32|23
1647825380000|2022-03-21 01:16:20|332.26|329.36|332.26|329.36|332.28|329.38|332.24|329.34|12
1647825390000|2022-03-21 01:16:30|332.27|329.37|332.38|329.48|332.4|329.5|332.27|329.37|11
1647825400000|2022-03-21 01:16:40|332.39|329.49|332.25|329.35|332.42|329.52|332.19|329.29|17
1647825410000|2022-03-21 01:16:50|332.32|329.42|332.25|329.35|332.38|329.48|332.22|329.32|26
1647825420000|2022-03-21 01:17:00|332.24|329.34|332.09|329.19|332.24|329.34|332.09|329.19|19
1647825430000|2022-03-21 01:17:10|332.08|329.18|332.08|329.18|332.15|329.25|332.02|329.12|29
1647825440000|2022-03-21 01:17:20|332.04|329.14|332.05|329.15|332.07|329.17|332.02|329.12|22
1647825450000|2022-03-21 01:17:30|332.06|329.16|332.21|329.31|332.22|329.32|332.04|329.14|19
1647825460000|2022-03-21 01:17:40|332.22|329.32|332.17|329.27|332.22|329.32|332.15|329.25|17
1647825470000|2022-03-21 01:17:50|332.15|329.25|332.15|329.25|332.21|329.31|332.14|329.24|13
1647825480000|2022-03-21 01:18:00|332.16|329.26|332.17|329.27|332.18|329.28|332.15|329.25|8
1647825490000|2022-03-21 01:18:10|332.16|329.26|332.09|329.19|332.17|329.27|332.07|329.17|14
1647825500000|2022-03-21 01:18:20|332.08|329.18|332.06|329.16|332.08|329.18|332.06|329.16|9
1647825510000|2022-03-21 01:18:30|332.05|329.15|331.98|329.08|332.05|329.15|331.98|329.08|15
1647825520000|2022-03-21 01:18:40|332|329.1|331.99|329.09|332|329.1|331.96|329.06|6
1647825530000|2022-03-21 01:18:50|331.96|329.06|331.98|329.08|332.02|329.12|331.96|329.06|12
1647825540000|2022-03-21 01:19:00|331.97|329.07|331.88|328.98|332|329.1|331.88|328.98|20
1647825550000|2022-03-21 01:19:10|331.87|328.97|331.8|328.9|331.9|329|331.75|328.85|19
1647825560000|2022-03-21 01:19:20|331.78|328.88|331.73|328.83|331.81|328.91|331.71|328.81|25
1647825570000|2022-03-21 01:19:30|331.72|328.82|331.76|328.86|331.81|328.91|331.67|328.77|25
1647825580000|2022-03-21 01:19:40|331.75|328.85|331.7|328.8|331.79|328.89|331.67|328.77|23
1647825590000|2022-03-21 01:19:50|331.67|328.77|331.6|328.7|331.69|328.79|331.58|328.68|18
1647825600000|2022-03-21 01:20:00|331.59|328.69|331.59|328.69|331.69|328.79|331.56|328.66|23
1647825610000|2022-03-21 01:20:10|331.61|328.71|331.63|328.73|331.65|328.75|331.56|328.66|24
1647825620000|2022-03-21 01:20:20|331.62|328.72|331.59|328.69|331.63|328.73|331.58|328.68|21
1647825630000|2022-03-21 01:20:30|331.6|328.7|331.63|328.73|331.63|328.73|331.57|328.67|20
1647825640000|2022-03-21 01:20:40|331.65|328.75|331.75|328.85|331.75|328.85|331.6|328.7|20
1647825650000|2022-03-21 01:20:50|331.79|328.89|331.72|328.82|331.85|328.95|331.7|328.8|25
1647825660000|2022-03-21 01:21:00|331.71|328.81|331.67|328.77|331.76|328.86|331.65|328.75|14
1647825670000|2022-03-21 01:21:10|331.66|328.76|331.39|328.49|331.66|328.76|331.32|328.42|19
1647825680000|2022-03-21 01:21:20|331.4|328.5|331.16|328.26|331.41|328.51|331.13|328.23|27
1647825690000|2022-03-21 01:21:30|331.15|328.25|331.43|328.53|331.52|328.62|331.15|328.25|34
1647825700000|2022-03-21 01:21:40|331.42|328.52|331.25|328.35|331.42|328.52|331.22|328.32|30
1647825710000|2022-03-21 01:21:50|331.28|328.38|331.3|328.4|331.35|328.45|331.28|328.38|19
1647825720000|2022-03-21 01:22:00|331.29|328.39|331.33|328.43|331.41|328.51|331.25|328.35|31
1647825730000|2022-03-21 01:22:10|331.32|328.42|331.19|328.29|331.34|328.44|331.11|328.21|29
1647825740000|2022-03-21 01:22:20|331.2|328.3|331.13|328.23|331.22|328.32|331.13|328.23|26
1647825750000|2022-03-21 01:22:30|331.14|328.24|331.17|328.27|331.22|328.32|331.1|328.2|31
1647825760000|2022-03-21 01:22:40|331.18|328.28|331.12|328.22|331.18|328.28|331.09|328.19|23
1647825770000|2022-03-21 01:22:50|331.06|328.16|331.25|328.35|331.33|328.43|331.06|328.16|25
1647825780000|2022-03-21 01:23:00|331.26|328.36|331.29|328.39|331.3|328.4|331.24|328.34|14
1647825790000|2022-03-21 01:23:10|331.26|328.36|331.24|328.34|331.27|328.37|331.22|328.32|16
1647825800000|2022-03-21 01:23:20|331.25|328.35|331.33|328.43|331.38|328.48|331.25|328.35|17
1647825810000|2022-03-21 01:23:30|331.34|328.44|331.45|328.55|331.45|328.55|331.3|328.4|25
1647825820000|2022-03-21 01:23:40|331.46|328.56|331.65|328.75|331.67|328.77|331.46|328.56|26
1647825830000|2022-03-21 01:23:50|331.63|328.73|331.83|328.93|331.83|328.93|331.63|328.73|17
1647825840000|2022-03-21 01:24:00|331.86|328.96|332|329.1|332.02|329.12|331.83|328.93|24
1647825850000|2022-03-21 01:24:10|331.98|329.08|331.99|329.09|332.03|329.13|331.92|329.02|17
1647825860000|2022-03-21 01:24:20|331.98|329.08|331.67|328.77|331.99|329.09|331.61|328.71|27
1647825870000|2022-03-21 01:24:30|331.64|328.74|331.7|328.8|331.7|328.8|331.58|328.68|30
1647825880000|2022-03-21 01:24:40|331.67|328.77|331.71|328.81|331.72|328.82|331.65|328.75|19
1647825890000|2022-03-21 01:24:50|331.68|328.78|331.7|328.8|331.7|328.8|331.65|328.75|18
1647825900000|2022-03-21 01:25:00|331.69|328.79|331.66|328.76|331.7|328.8|331.66|328.76|21
1647825910000|2022-03-21 01:25:10|331.71|328.81|331.67|328.77|331.71|328.81|331.64|328.74|12
1647825920000|2022-03-21 01:25:20|331.66|328.76|331.7|328.8|331.76|328.86|331.66|328.76|21
1647825930000|2022-03-21 01:25:30|331.71|328.81|331.71|328.81|331.73|328.83|331.7|328.8|16
1647825940000|2022-03-21 01:25:40|331.73|328.83|331.77|328.87|331.77|328.87|331.71|328.81|20
1647825950000|2022-03-21 01:25:50|331.75|328.85|331.57|328.67|331.76|328.86|331.53|328.63|32
1647825960000|2022-03-21 01:26:00|331.59|328.69|331.5|328.6|331.62|328.72|331.49|328.59|22
1647825970000|2022-03-21 01:26:10|331.49|328.59|331.49|328.59|331.52|328.62|331.47|328.57|17
1647825980000|2022-03-21 01:26:20|331.48|328.58|331.17|328.27|331.49|328.59|331.17|328.27|29
1647825990000|2022-03-21 01:26:30|331.11|328.21|331.01|328.11|331.16|328.26|330.98|328.08|23
1647826000000|2022-03-21 01:26:40|330.98|328.08|330.59|327.69|331.01|328.11|330.59|327.69|26
1647826010000|2022-03-21 01:26:50|330.62|327.72|330.77|327.87|330.84|327.94|330.62|327.72|30
1647826020000|2022-03-21 01:27:00|330.76|327.86|330.67|327.77|330.77|327.87|330.64|327.74|31
1647826030000|2022-03-21 01:27:10|330.66|327.76|330.62|327.72|330.82|327.92|330.56|327.66|34
1647826040000|2022-03-21 01:27:20|330.63|327.73|330.26|327.36|330.69|327.79|330.26|327.36|24
1647826050000|2022-03-21 01:27:30|330.28|327.38|330.57|327.67|330.58|327.68|330.25|327.35|26
1647826060000|2022-03-21 01:27:40|330.56|327.66|330.43|327.53|330.58|327.68|330.43|327.53|27
1647826070000|2022-03-21 01:27:50|330.46|327.56|330.49|327.59|330.49|327.59|330.42|327.52|20
1647826080000|2022-03-21 01:28:00|330.51|327.61|330.68|327.78|330.68|327.78|330.51|327.61|25
1647826090000|2022-03-21 01:28:10|330.71|327.81|330.68|327.78|330.75|327.85|330.66|327.76|29
1647826100000|2022-03-21 01:28:20|330.66|327.76|330.77|327.87|330.77|327.87|330.65|327.75|26
1647826110000|2022-03-21 01:28:30|330.78|327.88|330.8|327.9|330.8|327.9|330.75|327.85|15
1647826120000|2022-03-21 01:28:40|330.81|327.91|330.83|327.93|330.83|327.93|330.74|327.84|19
1647826130000|2022-03-21 01:28:50|330.84|327.94|331.12|328.22|331.12|328.22|330.81|327.91|24
1647826140000|2022-03-21 01:29:00|331.11|328.21|331.05|328.15|331.16|328.26|331.05|328.15|20
1647826150000|2022-03-21 01:29:10|331.04|328.14|330.65|327.75|331.04|328.14|330.65|327.75|25
1647826160000|2022-03-21 01:29:20|330.63|327.73|330.65|327.75|330.67|327.77|330.6|327.7|20
1647826170000|2022-03-21 01:29:30|330.64|327.74|330.6|327.7|330.65|327.75|330.58|327.68|17
1647826180000|2022-03-21 01:29:40|330.61|327.71|330.54|327.64|330.65|327.75|330.54|327.64|19
1647826190000|2022-03-21 01:29:50|330.55|327.65|330.57|327.67|330.57|327.67|330.51|327.61|21
1647826200000|2022-03-21 01:30:00|330.55|327.65|330.18|327.28|330.57|327.67|330.18|327.28|23
1647826210000|2022-03-21 01:30:10|330.19|327.29|330.02|327.12|330.2|327.3|329.97|327.07|24
1647826220000|2022-03-21 01:30:20|330.03|327.13|329.9|327|330.05|327.15|329.9|327|27
1647826230000|2022-03-21 01:30:30|329.89|326.99|329.67|326.77|329.96|327.06|329.58|326.68|22
1647826240000|2022-03-21 01:30:40|329.66|326.76|330|327.1|330.08|327.18|329.66|326.76|16
1647826250000|2022-03-21 01:30:50|330.04|327.14|330.02|327.12|330.04|327.14|329.9|327|14
1647826260000|2022-03-21 01:31:00|330.03|327.13|329.99|327.09|330.23|327.33|329.97|327.07|25
1647826270000|2022-03-21 01:31:10|330|327.1|330.01|327.11|330.03|327.13|329.96|327.06|10
1647826280000|2022-03-21 01:31:20|329.96|327.06|329.96|327.06|330.02|327.12|329.96|327.06|9
1647826290000|2022-03-21 01:31:30|330.01|327.11|330.08|327.18|330.1|327.2|329.97|327.07|13
1647826300000|2022-03-21 01:31:40|330.09|327.19|329.92|327.02|330.09|327.19|329.91|327.01|15
1647826310000|2022-03-21 01:31:50|329.93|327.03|330.04|327.14|330.04|327.14|329.92|327.02|26
1647826320000|2022-03-21 01:32:00|330.03|327.13|330.02|327.12|330.03|327.13|329.97|327.07|16
1647826330000|2022-03-21 01:32:10|330.01|327.11|330.02|327.12|330.05|327.15|329.97|327.07|19
1647826340000|2022-03-21 01:32:20|330.01|327.11|330.02|327.12|330.04|327.14|329.97|327.07|11
1647826350000|2022-03-21 01:32:30|329.97|327.07|330.07|327.17|330.09|327.19|329.97|327.07|22
1647826360000|2022-03-21 01:32:40|330.09|327.19|330.11|327.21|330.12|327.22|330.07|327.17|19
1647826370000|2022-03-21 01:32:50|330.12|327.22|330.18|327.28|330.22|327.32|330.08|327.18|26
1647826380000|2022-03-21 01:33:00|330.17|327.27|330.08|327.18|330.18|327.28|330.01|327.11|25
1647826390000|2022-03-21 01:33:10|330.04|327.14|330.12|327.22|330.12|327.22|330.04|327.14|18
1647826400000|2022-03-21 01:33:20|330.11|327.21|330.4|327.5|330.42|327.52|330.11|327.21|29
1647826410000|2022-03-21 01:33:30|330.41|327.51|330.27|327.37|330.44|327.54|330.18|327.28|22
1647826420000|2022-03-21 01:33:40|330.26|327.36|330.25|327.35|330.28|327.38|330.15|327.25|21
1647826430000|2022-03-21 01:33:50|330.24|327.34|330.31|327.41|330.33|327.43|330.21|327.31|18
1647826440000|2022-03-21 01:34:00|330.32|327.42|330.31|327.41|330.34|327.44|330.22|327.32|22
1647826450000|2022-03-21 01:34:10|330.32|327.42|330.35|327.45|330.35|327.45|330.28|327.38|14
1647826460000|2022-03-21 01:34:20|330.27|327.37|330.51|327.61|330.52|327.62|330.27|327.37|27
1647826470000|2022-03-21 01:34:30|330.52|327.62|330.33|327.43|330.52|327.62|330.3|327.4|27
1647826480000|2022-03-21 01:34:40|330.32|327.42|330.33|327.43|330.36|327.46|330.31|327.41|14
1647826490000|2022-03-21 01:34:50|330.36|327.46|330.37|327.47|330.38|327.48|330.32|327.42|18
1647826500000|2022-03-21 01:35:00|330.36|327.46|330.32|327.42|330.38|327.48|330.29|327.39|18
1647826510000|2022-03-21 01:35:10|330.33|327.43|330.43|327.53|330.45|327.55|330.32|327.42|24
1647826520000|2022-03-21 01:35:20|330.42|327.52|330.44|327.54|330.45|327.55|330.39|327.49|11
1647826530000|2022-03-21 01:35:30|330.42|327.52|330.4|327.5|330.44|327.54|330.4|327.5|16
1647826540000|2022-03-21 01:35:40|330.41|327.51|330.42|327.52|330.42|327.52|330.37|327.47|12
1647826550000|2022-03-21 01:35:50|330.41|327.51|330.42|327.52|330.43|327.53|330.37|327.47|17
1647826560000|2022-03-21 01:36:00|330.41|327.51|330.48|327.58|330.48|327.58|330.34|327.44|21
1647826570000|2022-03-21 01:36:10|330.47|327.57|330.48|327.58|330.49|327.59|330.42|327.52|12
1647826580000|2022-03-21 01:36:20|330.49|327.59|330.51|327.61|330.52|327.62|330.49|327.59|10
1647826590000|2022-03-21 01:36:30|330.5|327.6|330.55|327.65|330.56|327.66|330.5|327.6|15
1647826600000|2022-03-21 01:36:40|330.56|327.66|330.67|327.77|330.72|327.82|330.54|327.64|24
1647826610000|2022-03-21 01:36:50|330.6|327.7|330.59|327.69|330.62|327.72|330.54|327.64|18
1647826620000|2022-03-21 01:37:00|330.58|327.68|330.46|327.56|330.6|327.7|330.45|327.55|22
1647826630000|2022-03-21 01:37:10|330.45|327.55|330.42|327.52|330.46|327.56|330.4|327.5|16
1647826640000|2022-03-21 01:37:20|330.44|327.54|330.48|327.58|330.49|327.59|330.33|327.43|25
1647826650000|2022-03-21 01:37:30|330.47|327.57|330.36|327.46|330.49|327.59|330.36|327.46|18
1647826660000|2022-03-21 01:37:40|330.37|327.47|330.42|327.52|330.48|327.58|330.37|327.47|15
1647826670000|2022-03-21 01:37:50|330.48|327.58|330.43|327.53|330.5|327.6|330.41|327.51|24
1647826680000|2022-03-21 01:38:00|330.44|327.54|330.4|327.5|330.46|327.56|330.4|327.5|12
1647826690000|2022-03-21 01:38:10|330.39|327.49|330.29|327.39|330.4|327.5|330.28|327.38|20
1647826700000|2022-03-21 01:38:20|330.31|327.41|330.12|327.22|330.31|327.41|330.11|327.21|28
1647826710000|2022-03-21 01:38:30|330.11|327.21|329.98|327.08|330.15|327.25|329.97|327.07|21
1647826720000|2022-03-21 01:38:40|330.01|327.11|329.86|326.96|330.05|327.15|329.86|326.96|27
1647826730000|2022-03-21 01:38:50|329.85|326.95|329.74|326.84|329.85|326.95|329.74|326.84|25
1647826740000|2022-03-21 01:39:00|329.81|326.91|329.78|326.88|329.82|326.92|329.69|326.79|20
1647826750000|2022-03-21 01:39:10|329.72|326.82|329.69|326.79|329.8|326.9|329.69|326.79|28
1647826760000|2022-03-21 01:39:20|329.67|326.77|329.55|326.65|329.67|326.77|329.55|326.65|21
1647826770000|2022-03-21 01:39:30|329.57|326.67|329.53|326.63|329.59|326.69|329.48|326.58|26
1647826780000|2022-03-21 01:39:40|329.52|326.62|329.69|326.79|329.69|326.79|329.52|326.62|22
1647826790000|2022-03-21 01:39:50|329.68|326.78|329.72|326.82|329.75|326.85|329.67|326.77|16
1647826800000|2022-03-21 01:40:00|329.73|326.83|329.7|326.8|329.75|326.85|329.7|326.8|21
1647826810000|2022-03-21 01:40:10|329.71|326.81|329.71|326.81|329.72|326.82|329.7|326.8|11
1647826820000|2022-03-21 01:40:20|329.72|326.82|329.71|326.81|329.72|326.82|329.71|326.81|6
1647826830000|2022-03-21 01:40:30|329.7|326.8|329.67|326.77|329.72|326.82|329.65|326.75|22
1647826840000|2022-03-21 01:40:40|329.68|326.78|329.68|326.78|329.68|326.78|329.66|326.76|11
1647826850000|2022-03-21 01:40:50|329.67|326.77|329.75|326.85|329.75|326.85|329.67|326.77|12
1647826860000|2022-03-21 01:41:00|329.74|326.84|329.82|326.92|329.87|326.97|329.74|326.84|23
1647826870000|2022-03-21 01:41:10|329.84|326.94|329.85|326.95|329.87|326.97|329.82|326.92|12
1647826880000|2022-03-21 01:41:20|329.86|326.96|329.92|327.02|329.92|327.02|329.84|326.94|13
1647826890000|2022-03-21 01:41:30|329.93|327.03|329.9|327|329.93|327.03|329.79|326.89|8
1647826900000|2022-03-21 01:41:40|329.84|326.94|329.9|327|329.9|327|329.84|326.94|6
1647826910000|2022-03-21 01:41:50|329.91|327.01|329.91|327.01|329.92|327.02|329.85|326.95|7
1647826920000|2022-03-21 01:42:00|329.92|327.02|330.01|327.11|330.01|327.11|329.86|326.96|19
1647826930000|2022-03-21 01:42:10|329.96|327.06|330.06|327.16|330.07|327.17|329.92|327.02|21
1647826940000|2022-03-21 01:42:20|330.07|327.17|330.13|327.23|330.16|327.26|330.02|327.12|22
1647826950000|2022-03-21 01:42:30|330.14|327.24|330.05|327.15|330.14|327.24|329.99|327.09|18
1647826960000|2022-03-21 01:42:40|330.04|327.14|329.97|327.07|330.07|327.17|329.95|327.05|18
1647826970000|2022-03-21 01:42:50|329.99|327.09|329.99|327.09|330.02|327.12|329.96|327.06|23
1647826980000|2022-03-21 01:43:00|330|327.1|330.02|327.12|330.04|327.14|330|327.1|11
1647826990000|2022-03-21 01:43:10|330.01|327.11|330.03|327.13|330.03|327.13|329.98|327.08|11
1647827000000|2022-03-21 01:43:20|330|327.1|329.99|327.09|330.04|327.14|329.98|327.08|17
1647827010000|2022-03-21 01:43:30|330|327.1|329.91|327.01|330|327.1|329.88|326.98|27
1647827020000|2022-03-21 01:43:40|329.9|327|329.88|326.98|329.93|327.03|329.88|326.98|22
1647827030000|2022-03-21 01:43:50|329.85|326.95|329.72|326.82|329.87|326.97|329.71|326.81|19
1647827040000|2022-03-21 01:44:00|329.7|326.8|329.66|326.76|329.75|326.85|329.64|326.74|16
1647827050000|2022-03-21 01:44:10|329.64|326.74|329.66|326.76|329.68|326.78|329.63|326.73|23
1647827060000|2022-03-21 01:44:20|329.65|326.75|329.65|326.75|329.68|326.78|329.64|326.74|17
1647827070000|2022-03-21 01:44:30|329.64|326.74|329.68|326.78|329.69|326.79|329.64|326.74|14
1647827080000|2022-03-21 01:44:40|329.66|326.76|329.69|326.79|329.7|326.8|329.66|326.76|9
1647827090000|2022-03-21 01:44:50|329.7|326.8|329.65|326.75|329.7|326.8|329.64|326.74|21
1647827100000|2022-03-21 01:45:00|329.64|326.74|329.64|326.74|329.68|326.78|329.59|326.69|17
1647827110000|2022-03-21 01:45:10|329.65|326.75|329.47|326.57|329.65|326.75|329.47|326.57|16
1647827120000|2022-03-21 01:45:20|329.46|326.56|329.24|326.34|329.46|326.56|329.2|326.3|33
1647827130000|2022-03-21 01:45:30|329.31|326.41|329.48|326.58|329.6|326.7|329.31|326.41|33
1647827140000|2022-03-21 01:45:40|329.47|326.57|329.35|326.45|329.48|326.58|329.35|326.45|22
1647827150000|2022-03-21 01:45:50|329.34|326.44|329.24|326.34|329.37|326.47|329.21|326.31|27
1647827160000|2022-03-21 01:46:00|329.23|326.33|329.32|326.42|329.34|326.44|329.05|326.15|26
1647827170000|2022-03-21 01:46:10|329.33|326.43|329.45|326.55|329.45|326.55|329.32|326.42|21
1647827180000|2022-03-21 01:46:20|329.44|326.54|329.74|326.84|329.8|326.9|329.42|326.52|25
1647827190000|2022-03-21 01:46:30|329.73|326.83|329.7|326.8|329.85|326.95|329.65|326.75|33
1647827200000|2022-03-21 01:46:40|329.68|326.78|329.83|326.93|329.85|326.95|329.68|326.78|24
1647827210000|2022-03-21 01:46:50|329.84|326.94|329.89|326.99|329.92|327.02|329.81|326.91|20
1647827220000|2022-03-21 01:47:00|329.9|327|329.9|327|329.92|327.02|329.85|326.95|14
1647827230000|2022-03-21 01:47:10|329.89|326.99|329.9|327|329.92|327.02|329.89|326.99|15
1647827240000|2022-03-21 01:47:20|329.91|327.01|330.04|327.14|330.04|327.14|329.86|326.96|17
1647827250000|2022-03-21 01:47:30|330.1|327.2|330.38|327.48|330.51|327.61|330.1|327.2|34
1647827260000|2022-03-21 01:47:40|330.32|327.42|330.39|327.49|330.41|327.51|330.27|327.37|28
1647827270000|2022-03-21 01:47:50|330.34|327.44|330.35|327.45|330.4|327.5|330.34|327.44|10
1647827280000|2022-03-21 01:48:00|330.36|327.46|330.35|327.45|330.4|327.5|330.31|327.41|9
1647827290000|2022-03-21 01:48:10|330.36|327.46|330.23|327.33|330.41|327.51|330.16|327.26|22
1647827300000|2022-03-21 01:48:20|330.22|327.32|330.31|327.41|330.34|327.44|330.22|327.32|19
1647827310000|2022-03-21 01:48:30|330.3|327.4|330.59|327.69|330.6|327.7|330.3|327.4|22
1647827320000|2022-03-21 01:48:40|330.6|327.7|330.72|327.82|330.72|327.82|330.6|327.7|19
1647827330000|2022-03-21 01:48:50|330.67|327.77|330.85|327.95|330.85|327.95|330.65|327.75|23
1647827340000|2022-03-21 01:49:00|330.86|327.96|330.89|327.99|330.9|328|330.85|327.95|12
1647827350000|2022-03-21 01:49:10|330.9|328|330.7|327.8|330.9|328|330.64|327.74|27
1647827360000|2022-03-21 01:49:20|330.69|327.79|330.53|327.63|330.69|327.79|330.51|327.61|11
1647827370000|2022-03-21 01:49:30|330.54|327.64|330.57|327.67|330.57|327.67|330.44|327.54|20
1647827380000|2022-03-21 01:49:40|330.59|327.69|330.61|327.71|330.61|327.71|330.59|327.69|15
1647827390000|2022-03-21 01:49:50|330.62|327.72|330.6|327.7|330.63|327.73|330.58|327.68|12
1647827400000|2022-03-21 01:50:00|330.59|327.69|330.66|327.76|330.72|327.82|330.59|327.69|25
1647827410000|2022-03-21 01:50:10|330.62|327.72|330.31|327.41|330.63|327.73|330.27|327.37|20
1647827420000|2022-03-21 01:50:20|330.34|327.44|330.33|327.43|330.36|327.46|330.28|327.38|22
1647827430000|2022-03-21 01:50:30|330.32|327.42|330.25|327.35|330.32|327.42|330.22|327.32|19
1647827440000|2022-03-21 01:50:40|330.28|327.38|330.25|327.35|330.29|327.39|330.23|327.33|10
1647827450000|2022-03-21 01:50:50|330.26|327.36|330.23|327.33|330.31|327.41|330.12|327.22|26
1647827460000|2022-03-21 01:51:00|330.22|327.32|330.23|327.33|330.24|327.34|330.15|327.25|22
1647827470000|2022-03-21 01:51:10|330.22|327.32|330.37|327.47|330.37|327.47|330.22|327.32|21
1647827480000|2022-03-21 01:51:20|330.39|327.49|330.29|327.39|330.47|327.57|330.29|327.39|16
1647827490000|2022-03-21 01:51:30|330.25|327.35|330.18|327.28|330.27|327.37|330.16|327.26|18
1647827500000|2022-03-21 01:51:40|330.19|327.29|330.18|327.28|330.19|327.29|330.15|327.25|16
1647827510000|2022-03-21 01:51:50|330.19|327.29|330.21|327.31|330.25|327.35|330.18|327.28|14
1647827520000|2022-03-21 01:52:00|330.24|327.34|330.13|327.23|330.25|327.35|330.11|327.21|20
1647827530000|2022-03-21 01:52:10|330.12|327.22|330.09|327.19|330.12|327.22|330.04|327.14|17
1647827540000|2022-03-21 01:52:20|330.12|327.22|330.13|327.23|330.21|327.31|330.1|327.2|17
1647827550000|2022-03-21 01:52:30|330.14|327.24|330.13|327.23|330.15|327.25|330.09|327.19|17
1647827560000|2022-03-21 01:52:40|330.16|327.26|330.18|327.28|330.19|327.29|330.13|327.23|15
1647827570000|2022-03-21 01:52:50|330.19|327.29|330.28|327.38|330.32|327.42|330.19|327.29|19
1647827580000|2022-03-21 01:53:00|330.31|327.41|330.29|327.39|330.32|327.42|330.27|327.37|11
1647827590000|2022-03-21 01:53:10|330.25|327.35|330.13|327.23|330.25|327.35|330.12|327.22|20
1647827600000|2022-03-21 01:53:20|330.16|327.26|330.13|327.23|330.16|327.26|330.12|327.22|16
1647827610000|2022-03-21 01:53:30|330.17|327.27|330.18|327.28|330.19|327.29|330.13|327.23|16
1647827620000|2022-03-21 01:53:40|330.17|327.27|330.11|327.21|330.19|327.29|330.11|327.21|24
1647827630000|2022-03-21 01:53:50|330.15|327.25|330.13|327.23|330.19|327.29|330.1|327.2|12
1647827640000|2022-03-21 01:54:00|330.16|327.26|330.16|327.26|330.18|327.28|330.13|327.23|14
1647827650000|2022-03-21 01:54:10|330.13|327.23|330.02|327.12|330.17|327.27|330|327.1|23
1647827660000|2022-03-21 01:54:20|330.03|327.13|330.05|327.15|330.07|327.17|330.01|327.11|16
1647827670000|2022-03-21 01:54:30|330.02|327.12|330.02|327.12|330.06|327.16|330.01|327.11|15
1647827680000|2022-03-21 01:54:40|330.04|327.14|330.1|327.2|330.11|327.21|330.02|327.12|19
1647827690000|2022-03-21 01:54:50|330.09|327.19|329.94|327.04|330.11|327.21|329.92|327.02|23
1647827700000|2022-03-21 01:55:00|329.96|327.06|329.85|326.95|329.96|327.06|329.83|326.93|26
1647827710000|2022-03-21 01:55:10|329.84|326.94|329.78|326.88|329.84|326.94|329.69|326.79|17
1647827720000|2022-03-21 01:55:20|329.79|326.89|329.8|326.9|329.8|326.9|329.73|326.83|18
1647827730000|2022-03-21 01:55:30|329.79|326.89|329.77|326.87|329.79|326.89|329.73|326.83|10
1647827740000|2022-03-21 01:55:40|329.78|326.88|329.95|327.05|329.95|327.05|329.77|326.87|18
1647827750000|2022-03-21 01:55:50|329.87|326.97|329.94|327.04|329.94|327.04|329.87|326.97|14
1647827760000|2022-03-21 01:56:00|329.87|326.97|329.93|327.03|329.94|327.04|329.87|326.97|9
1647827770000|2022-03-21 01:56:10|329.94|327.04|329.95|327.05|329.95|327.05|329.82|326.92|18
1647827780000|2022-03-21 01:56:20|329.94|327.04|329.94|327.04|329.97|327.07|329.88|326.98|15
1647827790000|2022-03-21 01:56:30|329.87|326.97|329.88|326.98|329.93|327.03|329.81|326.91|26
1647827800000|2022-03-21 01:56:40|329.89|326.99|329.86|326.96|329.89|326.99|329.85|326.95|9
1647827810000|2022-03-21 01:56:50|329.85|326.95|329.84|326.94|329.87|326.97|329.8|326.9|18
1647827820000|2022-03-21 01:57:00|329.85|326.95|329.87|326.97|329.88|326.98|329.8|326.9|18
1647827830000|2022-03-21 01:57:10|329.86|326.96|329.85|326.95|329.86|326.96|329.8|326.9|19
1647827840000|2022-03-21 01:57:20|329.83|326.93|329.75|326.85|329.85|326.95|329.75|326.85|15
1647827850000|2022-03-21 01:57:30|329.76|326.86|329.85|326.95|329.85|326.95|329.74|326.84|13
1647827860000|2022-03-21 01:57:40|329.87|326.97|329.84|326.94|329.88|326.98|329.84|326.94|12
1647827870000|2022-03-21 01:57:50|329.88|326.98|329.89|326.99|329.9|327|329.8|326.9|20
1647827880000|2022-03-21 01:58:00|329.88|326.98|329.85|326.95|329.9|327|329.82|326.92|12
1647827890000|2022-03-21 01:58:10|329.81|326.91|330.02|327.12|330.03|327.13|329.77|326.87|25
1647827900000|2022-03-21 01:58:20|330.04|327.14|330.02|327.12|330.05|327.15|329.95|327.05|22
1647827910000|2022-03-21 01:58:30|329.95|327.05|329.94|327.04|330.03|327.13|329.89|326.99|25
1647827920000|2022-03-21 01:58:40|329.95|327.05|330|327.1|330.08|327.18|329.94|327.04|22
1647827930000|2022-03-21 01:58:50|330.08|327.18|330.05|327.15|330.08|327.18|329.99|327.09|12
1647827940000|2022-03-21 01:59:00|330|327.1|330.08|327.18|330.11|327.21|330|327.1|19
1647827950000|2022-03-21 01:59:10|330.11|327.21|330.05|327.15|330.11|327.21|329.99|327.09|19
1647827960000|2022-03-21 01:59:20|330.07|327.17|330.07|327.17|330.09|327.19|330.04|327.14|23
1647827970000|2022-03-21 01:59:30|330.06|327.16|330.06|327.16|330.1|327.2|330.05|327.15|14
1647827980000|2022-03-21 01:59:40|330.07|327.17|330.11|327.21|330.13|327.23|330.07|327.17|17
1647827990000|2022-03-21 01:59:50|330.1|327.2|330.13|327.23|330.15|327.25|330.05|327.15|10
1647828000000|2022-03-21 02:00:00|330.16|327.26|330.23|327.33|330.23|327.33|330.16|327.26|26
1647828010000|2022-03-21 02:00:10|330.22|327.32|330.2|327.3|330.27|327.37|330.16|327.26|26
1647828020000|2022-03-21 02:00:20|330.19|327.29|330.24|327.34|330.25|327.35|330.18|327.28|19
1647828030000|2022-03-21 02:00:30|330.25|327.35|330.18|327.28|330.27|327.37|330.13|327.23|17
1647828040000|2022-03-21 02:00:40|330.16|327.26|330.15|327.25|330.21|327.31|330.13|327.23|21
1647828050000|2022-03-21 02:00:50|330.16|327.26|330.15|327.25|330.17|327.27|330.11|327.21|18
1647828060000|2022-03-21 02:01:00|330.13|327.23|330.25|327.35|330.25|327.35|330.1|327.2|16
1647828070000|2022-03-21 02:01:10|330.19|327.29|330.27|327.37|330.28|327.38|330.19|327.29|13
1647828080000|2022-03-21 02:01:20|330.28|327.38|330.17|327.27|330.31|327.41|330.12|327.22|30
1647828090000|2022-03-21 02:01:30|330.18|327.28|330.24|327.34|330.24|327.34|330.15|327.25|21
1647828100000|2022-03-21 02:01:40|330.22|327.32|330.23|327.33|330.27|327.37|330.2|327.3|18
1647828110000|2022-03-21 02:01:50|330.18|327.28|330.26|327.36|330.27|327.37|330.18|327.28|12
1647828120000|2022-03-21 02:02:00|330.23|327.33|330.19|327.29|330.23|327.33|330.15|327.25|14
1647828130000|2022-03-21 02:02:10|330.18|327.28|330.21|327.31|330.22|327.32|330.17|327.27|13
1647828140000|2022-03-21 02:02:20|330.19|327.29|330.13|327.23|330.24|327.34|330.08|327.18|24
1647828150000|2022-03-21 02:02:30|330.14|327.24|330.23|327.33|330.23|327.33|330.14|327.24|18
1647828160000|2022-03-21 02:02:40|330.22|327.32|330.27|327.37|330.27|327.37|330.2|327.3|19
1647828170000|2022-03-21 02:02:50|330.26|327.36|330.41|327.51|330.41|327.51|330.23|327.33|23
1647828180000|2022-03-21 02:03:00|330.37|327.47|330.44|327.54|330.45|327.55|330.27|327.37|23
1647828190000|2022-03-21 02:03:10|330.45|327.55|330.61|327.71|330.61|327.71|330.42|327.52|31
1647828200000|2022-03-21 02:03:20|330.59|327.69|330.45|327.55|330.59|327.69|330.39|327.49|26
1647828210000|2022-03-21 02:03:30|330.42|327.52|330.44|327.54|330.47|327.57|330.4|327.5|18
1647828220000|2022-03-21 02:03:40|330.45|327.55|330.65|327.75|330.66|327.76|330.44|327.54|19
1647828230000|2022-03-21 02:03:50|330.59|327.69|330.52|327.62|330.65|327.75|330.48|327.58|24
1647828240000|2022-03-21 02:04:00|330.51|327.61|330.35|327.45|330.54|327.64|330.35|327.45|23
1647828250000|2022-03-21 02:04:10|330.34|327.44|330.31|327.41|330.36|327.46|330.28|327.38|22
1647828260000|2022-03-21 02:04:20|330.3|327.4|330.22|327.32|330.31|327.41|330.21|327.31|19
1647828270000|2022-03-21 02:04:30|330.24|327.34|330.24|327.34|330.25|327.35|330.19|327.29|16
1647828280000|2022-03-21 02:04:40|330.21|327.31|330.21|327.31|330.24|327.34|330.2|327.3|12
1647828290000|2022-03-21 02:04:50|330.23|327.33|330.15|327.25|330.23|327.33|330.15|327.25|16
1647828300000|2022-03-21 02:05:00|330.14|327.24|330.16|327.26|330.17|327.27|330.1|327.2|14
1647828310000|2022-03-21 02:05:10|330.12|327.22|330.09|327.19|330.15|327.25|330.04|327.14|17
1647828320000|2022-03-21 02:05:20|330.07|327.17|330.22|327.32|330.22|327.32|330.07|327.17|16
1647828330000|2022-03-21 02:05:30|330.23|327.33|330.22|327.32|330.23|327.33|330.17|327.27|5
1647828340000|2022-03-21 02:05:40|330.18|327.28|330.19|327.29|330.25|327.35|330.18|327.28|19
1647828350000|2022-03-21 02:05:50|330.21|327.31|330.2|327.3|330.21|327.31|330.15|327.25|13
1647828360000|2022-03-21 02:06:00|330.19|327.29|330.28|327.38|330.28|327.38|330.19|327.29|15
1647828370000|2022-03-21 02:06:10|330.29|327.39|330.35|327.45|330.35|327.45|330.27|327.37|20
1647828380000|2022-03-21 02:06:20|330.34|327.44|330.34|327.44|330.36|327.46|330.29|327.39|9
1647828390000|2022-03-21 02:06:30|330.29|327.39|330.44|327.54|330.44|327.54|330.29|327.39|15
1647828400000|2022-03-21 02:06:40|330.43|327.53|330.45|327.55|330.46|327.56|330.42|327.52|14
1647828410000|2022-03-21 02:06:50|330.41|327.51|330.45|327.55|330.45|327.55|330.4|327.5|7
1647828420000|2022-03-21 02:07:00|330.41|327.51|330.47|327.57|330.47|327.57|330.41|327.51|8
1647828430000|2022-03-21 02:07:10|330.45|327.55|330.35|327.45|330.45|327.55|330.3|327.4|21
1647828440000|2022-03-21 02:07:20|330.34|327.44|330.27|327.37|330.34|327.44|330.21|327.31|24
1647828450000|2022-03-21 02:07:30|330.28|327.38|330.36|327.46|330.37|327.47|330.28|327.38|19
1647828460000|2022-03-21 02:07:40|330.37|327.47|330.43|327.53|330.46|327.56|330.34|327.44|23
1647828470000|2022-03-21 02:07:50|330.42|327.52|330.49|327.59|330.53|327.63|330.42|327.52|23
1647828480000|2022-03-21 02:08:00|330.46|327.56|330.44|327.54|330.49|327.59|330.35|327.45|23
1647828490000|2022-03-21 02:08:10|330.42|327.52|330.56|327.66|330.57|327.67|330.42|327.52|22
1647828500000|2022-03-21 02:08:20|330.55|327.65|330.58|327.68|330.6|327.7|330.53|327.63|16
1647828510000|2022-03-21 02:08:30|330.59|327.69|330.29|327.39|330.59|327.69|330.24|327.34|24
1647828520000|2022-03-21 02:08:40|330.28|327.38|330.29|327.39|330.33|327.43|330.27|327.37|18
1647828530000|2022-03-21 02:08:50|330.35|327.45|330.48|327.58|330.48|327.58|330.29|327.39|27
1647828540000|2022-03-21 02:09:00|330.47|327.57|330.45|327.55|330.47|327.57|330.42|327.52|17
1647828550000|2022-03-21 02:09:10|330.44|327.54|330.32|327.42|330.45|327.55|330.3|327.4|13
1647828560000|2022-03-21 02:09:20|330.33|327.43|330.35|327.45|330.35|327.45|330.3|327.4|16
1647828570000|2022-03-21 02:09:30|330.36|327.46|330.38|327.48|330.4|327.5|330.36|327.46|14
1647828580000|2022-03-21 02:09:40|330.37|327.47|330.35|327.45|330.39|327.49|330.34|327.44|14
1647828590000|2022-03-21 02:09:50|330.34|327.44|330.4|327.5|330.4|327.5|330.34|327.44|10
1647828600000|2022-03-21 02:10:00|330.38|327.48|330.37|327.47|330.39|327.49|330.37|327.47|7
1647828610000|2022-03-21 02:10:10|330.36|327.46|330.16|327.26|330.38|327.48|330.16|327.26|13
1647828620000|2022-03-21 02:10:20|330.19|327.29|329.77|326.87|330.2|327.3|329.7|326.8|21
1647828630000|2022-03-21 02:10:30|329.8|326.9|329.82|326.92|329.94|327.04|329.8|326.9|21
1647828640000|2022-03-21 02:10:40|329.83|326.93|329.75|326.85|329.83|326.93|329.7|326.8|19
1647828650000|2022-03-21 02:10:50|329.73|326.83|329.73|326.83|329.78|326.88|329.71|326.81|15
1647828660000|2022-03-21 02:11:00|329.75|326.85|329.71|326.81|329.75|326.85|329.7|326.8|11
1647828670000|2022-03-21 02:11:10|329.67|326.77|329.84|326.94|329.85|326.95|329.64|326.74|22
1647828680000|2022-03-21 02:11:20|329.77|326.87|329.82|326.92|329.83|326.93|329.75|326.85|25
1647828690000|2022-03-21 02:11:30|329.78|326.88|329.72|326.82|329.78|326.88|329.71|326.81|10
1647828700000|2022-03-21 02:11:40|329.71|326.81|329.77|326.87|329.83|326.93|329.69|326.79|17
1647828710000|2022-03-21 02:11:50|329.8|326.9|329.79|326.89|329.81|326.91|329.77|326.87|17
1647828720000|2022-03-21 02:12:00|329.78|326.88|329.8|326.9|329.81|326.91|329.76|326.86|13
1647828730000|2022-03-21 02:12:10|329.79|326.89|329.8|326.9|329.8|326.9|329.75|326.85|16
1647828740000|2022-03-21 02:12:20|329.82|326.92|329.88|326.98|330|327.1|329.81|326.91|21
1647828750000|2022-03-21 02:12:30|329.87|326.97|330.13|327.23|330.14|327.24|329.86|326.96|26
1647828760000|2022-03-21 02:12:40|330.14|327.24|330.23|327.33|330.23|327.33|330.09|327.19|16
1647828770000|2022-03-21 02:12:50|330.22|327.32|330.18|327.28|330.22|327.32|330.15|327.25|14
1647828780000|2022-03-21 02:13:00|330.17|327.27|330.22|327.32|330.22|327.32|330.15|327.25|12
1647828790000|2022-03-21 02:13:10|330.23|327.33|330.37|327.47|330.38|327.48|330.22|327.32|24
1647828800000|2022-03-21 02:13:20|330.38|327.48|330.37|327.47|330.47|327.57|330.26|327.36|31
1647828810000|2022-03-21 02:13:30|330.36|327.46|330.4|327.5|330.43|327.53|330.34|327.44|16
1647828820000|2022-03-21 02:13:40|330.39|327.49|330.37|327.47|330.46|327.56|330.35|327.45|22
1647828830000|2022-03-21 02:13:50|330.36|327.46|330.37|327.47|330.38|327.48|330.33|327.43|21
1647828840000|2022-03-21 02:14:00|330.36|327.46|330.39|327.49|330.4|327.5|330.36|327.46|12
1647828850000|2022-03-21 02:14:10|330.4|327.5|330.41|327.51|330.42|327.52|330.39|327.49|11
1647828860000|2022-03-21 02:14:20|330.42|327.52|330.42|327.52|330.43|327.53|330.4|327.5|8
1647828870000|2022-03-21 02:14:30|330.43|327.53|330.36|327.46|330.43|327.53|330.33|327.43|12
1647828880000|2022-03-21 02:14:40|330.39|327.49|330.32|327.42|330.41|327.51|330.32|327.42|22
1647828890000|2022-03-21 02:14:50|330.34|327.44|330.34|327.44|330.38|327.48|330.32|327.42|17
1647828900000|2022-03-21 02:15:00|330.35|327.45|330.35|327.45|330.35|327.45|330.34|327.44|3
1647828910000|2022-03-21 02:15:10|330.36|327.46|330.19|327.29|330.38|327.48|330.19|327.29|18
1647828920000|2022-03-21 02:15:20|330.18|327.28|330.05|327.15|330.19|327.29|330.05|327.15|23
1647828930000|2022-03-21 02:15:30|330.07|327.17|329.92|327.02|330.11|327.21|329.92|327.02|20
1647828940000|2022-03-21 02:15:40|329.9|327|329.9|327|329.93|327.03|329.89|326.99|12
1647828950000|2022-03-21 02:15:50|329.91|327.01|329.93|327.03|329.93|327.03|329.87|326.97|19
1647828960000|2022-03-21 02:16:00|329.94|327.04|329.91|327.01|329.95|327.05|329.9|327|23
1647828970000|2022-03-21 02:16:10|329.92|327.02|329.84|326.94|329.93|327.03|329.84|326.94|18
1647828980000|2022-03-21 02:16:20|329.9|327|329.81|326.91|329.9|327|329.8|326.9|19
1647828990000|2022-03-21 02:16:30|329.84|326.94|329.79|326.89|329.84|326.94|329.77|326.87|23
1647829000000|2022-03-21 02:16:40|329.81|326.91|329.77|326.87|329.81|326.91|329.75|326.85|17
1647829010000|2022-03-21 02:16:50|329.79|326.89|329.75|326.85|329.8|326.9|329.75|326.85|13
1647829020000|2022-03-21 02:17:00|329.73|326.83|329.66|326.76|329.76|326.86|329.64|326.74|18
1647829030000|2022-03-21 02:17:10|329.64|326.74|329.42|326.52|329.64|326.74|329.39|326.49|25
1647829040000|2022-03-21 02:17:20|329.43|326.53|329.43|326.53|329.46|326.56|329.41|326.51|19
1647829050000|2022-03-21 02:17:30|329.42|326.52|329.33|326.43|329.42|326.52|329.33|326.43|15
1647829060000|2022-03-21 02:17:40|329.35|326.45|329.15|326.25|329.35|326.45|329.15|326.25|20
1647829070000|2022-03-21 02:17:50|329.14|326.24|329|326.1|329.14|326.24|328.83|325.93|26
1647829080000|2022-03-21 02:18:00|329.01|326.11|329|326.1|329.1|326.2|328.99|326.09|26
1647829090000|2022-03-21 02:18:10|329.05|326.15|329.11|326.21|329.14|326.24|329.04|326.14|31
1647829100000|2022-03-21 02:18:20|329.09|326.19|329.12|326.22|329.18|326.28|329.05|326.15|26
1647829110000|2022-03-21 02:18:30|329.15|326.25|329.02|326.12|329.15|326.25|329.02|326.12|18
1647829120000|2022-03-21 02:18:40|329.01|326.11|329.11|326.21|329.11|326.21|329.01|326.11|15
1647829130000|2022-03-21 02:18:50|329.08|326.18|329.06|326.16|329.11|326.21|329.05|326.15|12
1647829140000|2022-03-21 02:19:00|329.07|326.17|329.09|326.19|329.12|326.22|329.01|326.11|25
1647829150000|2022-03-21 02:19:10|329.07|326.17|329.06|326.16|329.11|326.21|329.03|326.13|13
1647829160000|2022-03-21 02:19:20|329.05|326.15|328.88|325.98|329.08|326.18|328.88|325.98|21
1647829170000|2022-03-21 02:19:30|328.9|326|328.6|325.7|328.91|326.01|328.58|325.68|26
1647829180000|2022-03-21 02:19:40|328.61|325.71|328.52|325.62|328.61|325.71|328.49|325.59|20
1647829190000|2022-03-21 02:19:50|328.51|325.61|328.18|325.28|328.51|325.61|328.12|325.22|28
1647829200000|2022-03-21 02:20:00|328.2|325.3|328.34|325.44|328.34|325.44|328.19|325.29|31
1647829210000|2022-03-21 02:20:10|328.35|325.45|328.55|325.65|328.55|325.65|328.35|325.45|19
1647829220000|2022-03-21 02:20:20|328.54|325.64|328.42|325.52|328.54|325.64|328.42|325.52|17
1647829230000|2022-03-21 02:20:30|328.4|325.5|328.29|325.39|328.45|325.55|328.25|325.35|22
1647829240000|2022-03-21 02:20:40|328.31|325.41|327.95|325.05|328.31|325.41|327.95|325.05|31
1647829250000|2022-03-21 02:20:50|328.03|325.13|328|325.1|328.06|325.16|327.96|325.06|23
1647829260000|2022-03-21 02:21:00|327.99|325.09|328.04|325.14|328.05|325.15|327.97|325.07|14
1647829270000|2022-03-21 02:21:10|328.05|325.15|327.98|325.08|328.05|325.15|327.94|325.04|19
1647829280000|2022-03-21 02:21:20|327.99|325.09|327.93|325.03|327.99|325.09|327.89|324.99|21
1647829290000|2022-03-21 02:21:30|327.92|325.02|327.78|324.88|327.94|325.04|327.76|324.86|22
1647829300000|2022-03-21 02:21:40|327.79|324.89|327.72|324.82|327.8|324.9|327.72|324.82|14
1647829310000|2022-03-21 02:21:50|327.7|324.8|327.73|324.83|327.75|324.85|327.68|324.78|17
1647829320000|2022-03-21 02:22:00|327.72|324.82|327.79|324.89|327.79|324.89|327.72|324.82|14
1647829330000|2022-03-21 02:22:10|327.75|324.85|327.74|324.84|327.78|324.88|327.71|324.81|21
1647829340000|2022-03-21 02:22:20|327.72|324.82|327.56|324.66|327.72|324.82|327.54|324.64|21
1647829350000|2022-03-21 02:22:30|327.55|324.65|327.57|324.67|327.58|324.68|327.53|324.63|18
1647829360000|2022-03-21 02:22:40|327.58|324.68|327.55|324.65|327.58|324.68|327.5|324.6|14
1647829370000|2022-03-21 02:22:50|327.56|324.66|327.54|324.64|327.61|324.71|327.54|324.64|12
1647829380000|2022-03-21 02:23:00|327.53|324.63|327.51|324.61|327.55|324.65|327.51|324.61|14
1647829390000|2022-03-21 02:23:10|327.49|324.59|327.01|324.11|327.54|324.64|327.01|324.11|25
1647829400000|2022-03-21 02:23:20|327.02|324.12|326.95|324.05|327.06|324.16|326.94|324.04|22
1647829410000|2022-03-21 02:23:30|326.94|324.04|327.01|324.11|327.13|324.23|326.94|324.04|24
1647829420000|2022-03-21 02:23:40|327|324.1|326.92|324.02|327.02|324.12|326.88|323.98|22
1647829430000|2022-03-21 02:23:50|326.91|324.01|326.71|323.81|326.91|324.01|326.71|323.81|29
1647829440000|2022-03-21 02:24:00|326.69|323.79|326.79|323.89|326.79|323.89|326.5|323.6|33
1647829450000|2022-03-21 02:24:10|326.81|323.91|326.83|323.93|326.91|324.01|326.73|323.83|34
1647829460000|2022-03-21 02:24:20|326.81|323.91|326.25|323.35|326.87|323.97|326.17|323.27|31
1647829470000|2022-03-21 02:24:30|326.26|323.36|326.38|323.48|326.4|323.5|326.25|323.35|25
1647829480000|2022-03-21 02:24:40|326.39|323.49|326.54|323.64|326.54|323.64|326.38|323.48|28
1647829490000|2022-03-21 02:24:50|326.53|323.63|326.49|323.59|326.55|323.65|326.4|323.5|21
1647829500000|2022-03-21 02:25:00|326.5|323.6|326.47|323.57|326.53|323.63|326.42|323.52|26
1647829510000|2022-03-21 02:25:10|326.48|323.58|326.54|323.64|326.56|323.66|326.48|323.58|16
1647829520000|2022-03-21 02:25:20|326.56|323.66|326.46|323.56|326.56|323.66|326.39|323.49|20
1647829530000|2022-03-21 02:25:30|326.45|323.55|326.48|323.58|326.5|323.6|326.43|323.53|19
1647829540000|2022-03-21 02:25:40|326.47|323.57|326.54|323.64|326.57|323.67|326.46|323.56|18
1647829550000|2022-03-21 02:25:50|326.56|323.66|326.59|323.69|326.61|323.71|326.54|323.64|21
1647829560000|2022-03-21 02:26:00|326.58|323.68|326.54|323.64|326.59|323.69|326.5|323.6|29
1647829570000|2022-03-21 02:26:10|326.53|323.63|326.53|323.63|326.59|323.69|326.51|323.61|20
1647829580000|2022-03-21 02:26:20|326.55|323.65|326.57|323.67|326.62|323.72|326.54|323.64|27
1647829590000|2022-03-21 02:26:30|326.58|323.68|326.44|323.54|326.59|323.69|326.43|323.53|23
1647829600000|2022-03-21 02:26:40|326.45|323.55|326.38|323.48|326.49|323.59|326.38|323.48|24
1647829610000|2022-03-21 02:26:50|326.4|323.5|326.32|323.42|326.44|323.54|326.27|323.37|26
1647829620000|2022-03-21 02:27:00|326.33|323.43|326.36|323.46|326.39|323.49|326.31|323.41|28
1647829630000|2022-03-21 02:27:10|326.34|323.44|326.44|323.54|326.45|323.55|326.31|323.41|28
1647829640000|2022-03-21 02:27:20|326.46|323.56|326.36|323.46|326.46|323.56|326.25|323.35|27
1647829650000|2022-03-21 02:27:30|326.37|323.47|326.46|323.56|326.48|323.58|326.35|323.45|27
1647829660000|2022-03-21 02:27:40|326.48|323.58|326.63|323.73|326.83|323.93|326.48|323.58|32
1647829670000|2022-03-21 02:27:50|326.62|323.72|326.63|323.73|326.67|323.77|326.48|323.58|37
1647829680000|2022-03-21 02:28:00|326.64|323.74|326.51|323.61|326.68|323.78|326.45|323.55|30
1647829690000|2022-03-21 02:28:10|326.53|323.63|326.55|323.65|326.58|323.68|326.49|323.59|29
1647829700000|2022-03-21 02:28:20|326.54|323.64|326.58|323.68|326.69|323.79|326.54|323.64|29
1647829710000|2022-03-21 02:28:30|326.57|323.67|326.63|323.73|326.64|323.74|326.55|323.65|24
1647829720000|2022-03-21 02:28:40|326.62|323.72|326.7|323.8|326.7|323.8|326.56|323.66|32
1647829730000|2022-03-21 02:28:50|326.64|323.74|326.48|323.58|326.68|323.78|326.46|323.56|28
1647829740000|2022-03-21 02:29:00|326.44|323.54|326.57|323.67|326.57|323.67|326.34|323.44|32
1647829750000|2022-03-21 02:29:10|326.54|323.64|326.57|323.67|326.64|323.74|326.54|323.64|33
1647829760000|2022-03-21 02:29:20|326.56|323.66|326.63|323.73|326.63|323.73|326.54|323.64|26
1647829770000|2022-03-21 02:29:30|326.6|323.7|326.61|323.71|326.63|323.73|326.57|323.67|25
1647829780000|2022-03-21 02:29:40|326.62|323.72|326.62|323.72|326.66|323.76|326.6|323.7|15
1647829790000|2022-03-21 02:29:50|326.61|323.71|326.7|323.8|326.7|323.8|326.61|323.71|14
1647829800000|2022-03-21 02:30:00|326.68|323.78|326.97|324.07|326.99|324.09|326.67|323.77|29
1647829810000|2022-03-21 02:30:10|326.94|324.04|326.89|323.99|326.94|324.04|326.83|323.93|27
1647829820000|2022-03-21 02:30:20|326.88|323.98|326.73|323.83|326.91|324.01|326.65|323.75|23
1647829830000|2022-03-21 02:30:30|326.69|323.79|326.71|323.81|326.75|323.85|326.66|323.76|22
1647829840000|2022-03-21 02:30:40|326.59|323.69|326.32|323.42|326.7|323.8|326.31|323.41|30
1647829850000|2022-03-21 02:30:50|326.31|323.41|326.26|323.36|326.38|323.48|326.19|323.29|28
1647829860000|2022-03-21 02:31:00|326.21|323.31|326.04|323.14|326.28|323.38|326.02|323.12|28
1647829870000|2022-03-21 02:31:10|326|323.1|326.08|323.18|326.15|323.25|326|323.1|27
1647829880000|2022-03-21 02:31:20|326.07|323.17|326.05|323.15|326.12|323.22|326.02|323.12|23
1647829890000|2022-03-21 02:31:30|326.03|323.13|326.06|323.16|326.07|323.17|326.02|323.12|24
1647829900000|2022-03-21 02:31:40|326.04|323.14|326.02|323.12|326.07|323.17|326|323.1|20
1647829910000|2022-03-21 02:31:50|326.07|323.17|325.95|323.05|326.07|323.17|325.94|323.04|24
1647829920000|2022-03-21 02:32:00|325.94|323.04|325.94|323.04|325.98|323.08|325.91|323.01|25
1647829930000|2022-03-21 02:32:10|325.96|323.06|325.93|323.03|325.96|323.06|325.92|323.02|27
1647829940000|2022-03-21 02:32:20|325.92|323.02|325.69|322.79|325.94|323.04|325.67|322.77|24
1647829950000|2022-03-21 02:32:30|325.7|322.8|325.47|322.57|325.74|322.84|325.47|322.57|28
1647829960000|2022-03-21 02:32:40|325.49|322.59|325.25|322.35|325.5|322.6|325.24|322.34|33
1647829970000|2022-03-21 02:32:50|325.18|322.28|325.4|322.5|325.4|322.5|325.18|322.28|29
1647829980000|2022-03-21 02:33:00|325.44|322.54|325.34|322.44|325.47|322.57|325.3|322.4|28
1647829990000|2022-03-21 02:33:10|325.32|322.42|325.41|322.51|325.43|322.53|325.31|322.41|20
1647830000000|2022-03-21 02:33:20|325.4|322.5|325.39|322.49|325.47|322.57|325.36|322.46|25
1647830010000|2022-03-21 02:33:30|325.4|322.5|325.3|322.4|325.4|322.5|325.23|322.33|22
1647830020000|2022-03-21 02:33:40|325.31|322.41|324.81|321.91|325.32|322.42|324.79|321.89|33
1647830030000|2022-03-21 02:33:50|324.84|321.94|324.14|321.24|324.84|321.94|324.14|321.24|38
1647830040000|2022-03-21 02:34:00|324.15|321.25|322.97|320.07|324.15|321.25|322.93|320.03|33
1647830050000|2022-03-21 02:34:10|322.99|320.09|322.96|320.06|323.17|320.27|322.77|319.87|35
1647830060000|2022-03-21 02:34:20|322.94|320.04|323.21|320.31|323.33|320.43|322.94|320.04|35
1647830070000|2022-03-21 02:34:30|323.22|320.32|322.74|319.84|323.24|320.34|322.72|319.82|32
1647830080000|2022-03-21 02:34:40|322.75|319.85|322.59|319.69|322.8|319.9|322.53|319.63|35
1647830090000|2022-03-21 02:34:50|322.43|319.53|322.07|319.17|322.43|319.53|321.93|319.03|35
1647830100000|2022-03-21 02:35:00|322.06|319.16|322.91|320.01|322.93|320.03|322.06|319.16|35
1647830110000|2022-03-21 02:35:10|322.92|320.02|322.9|320|323.27|320.37|322.82|319.92|37
1647830120000|2022-03-21 02:35:20|322.96|320.06|323.32|320.42|323.32|320.42|322.75|319.85|32
1647830130000|2022-03-21 02:35:30|323.27|320.37|323.65|320.75|323.76|320.86|323.25|320.35|27
1647830140000|2022-03-21 02:35:40|323.66|320.76|323.93|321.03|323.98|321.08|323.45|320.55|35
1647830150000|2022-03-21 02:35:50|323.94|321.04|324.05|321.15|324.28|321.38|323.89|320.99|33
1647830160000|2022-03-21 02:36:00|324.01|321.11|323.7|320.8|324.02|321.12|323.7|320.8|29
1647830170000|2022-03-21 02:36:10|323.72|320.82|323.88|320.98|323.88|320.98|323.58|320.68|33
1647830180000|2022-03-21 02:36:20|323.89|320.99|323.63|320.73|323.92|321.02|323.6|320.7|35
1647830190000|2022-03-21 02:36:30|323.6|320.7|323.31|320.41|323.6|320.7|323.3|320.4|27
1647830200000|2022-03-21 02:36:40|323.27|320.37|322.95|320.05|323.35|320.45|322.94|320.04|38
1647830210000|2022-03-21 02:36:50|322.94|320.04|322.75|319.85|322.94|320.04|322.61|319.71|34
1647830220000|2022-03-21 02:37:00|322.74|319.84|322.77|319.87|322.79|319.89|322.48|319.58|33
1647830230000|2022-03-21 02:37:10|322.78|319.88|322.85|319.95|323|320.1|322.78|319.88|33
1647830240000|2022-03-21 02:37:20|322.84|319.94|322.67|319.77|322.9|320|322.63|319.73|33
1647830250000|2022-03-21 02:37:30|322.7|319.8|322.82|319.92|322.93|320.03|322.69|319.79|28
1647830260000|2022-03-21 02:37:40|322.83|319.93|322.08|319.18|322.83|319.93|322.08|319.18|40
1647830270000|2022-03-21 02:37:50|322.07|319.17|322.65|319.75|322.65|319.75|322.07|319.17|32
1647830280000|2022-03-21 02:38:00|322.66|319.76|322.75|319.85|322.76|319.86|322.49|319.59|33
1647830290000|2022-03-21 02:38:10|322.79|319.89|322.55|319.65|323.06|320.16|322.48|319.58|36
1647830300000|2022-03-21 02:38:20|322.58|319.68|322.68|319.78|322.77|319.87|322.44|319.54|32
1647830310000|2022-03-21 02:38:30|322.74|319.84|322.97|320.07|323|320.1|322.67|319.77|33
1647830320000|2022-03-21 02:38:40|322.99|320.09|322.77|319.87|323.03|320.13|322.72|319.82|34
1647830330000|2022-03-21 02:38:50|322.76|319.86|322.85|319.95|322.88|319.98|322.72|319.82|30
1647830340000|2022-03-21 02:39:00|322.86|319.96|322.81|319.91|322.87|319.97|322.72|319.82|24
1647830350000|2022-03-21 02:39:10|322.84|319.94|322.77|319.87|322.88|319.98|322.74|319.84|26
1647830360000|2022-03-21 02:39:20|322.69|319.79|322.63|319.73|322.76|319.86|322.58|319.68|25
1647830370000|2022-03-21 02:39:30|322.62|319.72|322.62|319.72|322.74|319.84|322.57|319.67|31
1647830380000|2022-03-21 02:39:40|322.61|319.71|322.31|319.41|322.61|319.71|322.29|319.39|28
1647830390000|2022-03-21 02:39:50|322.29|319.39|322.26|319.36|322.48|319.58|322.24|319.34|28
1647830400000|2022-03-21 02:40:00|322.24|319.34|322.39|319.49|322.41|319.51|322.18|319.28|24
1647830410000|2022-03-21 02:40:10|322.36|319.46|322.31|319.41|322.41|319.51|322.19|319.29|32
1647830420000|2022-03-21 02:40:20|322.32|319.42|322.24|319.34|322.36|319.46|322.2|319.3|27
1647830430000|2022-03-21 02:40:30|322.25|319.35|322.4|319.5|322.44|319.54|322.24|319.34|25
1647830440000|2022-03-21 02:40:40|322.43|319.53|322.72|319.82|322.74|319.84|322.43|319.53|27
1647830450000|2022-03-21 02:40:50|322.73|319.83|322.76|319.86|322.76|319.86|322.61|319.71|28
1647830460000|2022-03-21 02:41:00|322.8|319.9|323.02|320.12|323.06|320.16|322.8|319.9|32
1647830470000|2022-03-21 02:41:10|323.03|320.13|323.27|320.37|323.28|320.38|322.99|320.09|29
1647830480000|2022-03-21 02:41:20|323.3|320.4|323.26|320.36|323.5|320.6|323.19|320.29|33
1647830490000|2022-03-21 02:41:30|323.28|320.38|323.32|320.42|323.39|320.49|323.23|320.33|28
1647830500000|2022-03-21 02:41:40|323.35|320.45|323.46|320.56|323.55|320.65|323.32|320.42|33
1647830510000|2022-03-21 02:41:50|323.4|320.5|323.07|320.17|323.45|320.55|323.07|320.17|31
1647830520000|2022-03-21 02:42:00|323.08|320.18|323.07|320.17|323.13|320.23|323.06|320.16|27
1647830530000|2022-03-21 02:42:10|323.08|320.18|323.07|320.17|323.17|320.27|323.01|320.11|25
1647830540000|2022-03-21 02:42:20|323.08|320.18|323.32|320.42|323.37|320.47|323.05|320.15|32
1647830550000|2022-03-21 02:42:30|323.3|320.4|323.55|320.65|323.56|320.66|323.29|320.39|30
1647830560000|2022-03-21 02:42:40|323.53|320.63|323.41|320.51|323.55|320.65|323.41|320.51|22
1647830570000|2022-03-21 02:42:50|323.4|320.5|323.71|320.81|323.75|320.85|323.34|320.44|24
1647830580000|2022-03-21 02:43:00|323.72|320.82|324.03|321.13|324.03|321.13|323.68|320.78|35
1647830590000|2022-03-21 02:43:10|324.01|321.11|323.97|321.07|324.04|321.14|323.92|321.02|23
1647830600000|2022-03-21 02:43:20|323.95|321.05|323.72|320.82|323.95|321.05|323.7|320.8|27
1647830610000|2022-03-21 02:43:30|323.71|320.81|323.69|320.79|323.71|320.81|323.65|320.75|19
1647830620000|2022-03-21 02:43:40|323.68|320.78|323.64|320.74|323.79|320.89|323.62|320.72|27
1647830630000|2022-03-21 02:43:50|323.65|320.75|323.53|320.63|323.72|320.82|323.52|320.62|35
1647830640000|2022-03-21 02:44:00|323.51|320.61|323.54|320.64|323.63|320.73|323.5|320.6|32
1647830650000|2022-03-21 02:44:10|323.53|320.63|323.55|320.65|323.57|320.67|323.51|320.61|20
1647830660000|2022-03-21 02:44:20|323.54|320.64|323.37|320.47|323.55|320.65|323.35|320.45|21
1647830670000|2022-03-21 02:44:30|323.34|320.44|323.32|320.42|323.39|320.49|323.27|320.37|29
1647830680000|2022-03-21 02:44:40|323.3|320.4|323.1|320.2|323.31|320.41|323.1|320.2|28
1647830690000|2022-03-21 02:44:50|323.11|320.21|323.17|320.27|323.25|320.35|323.05|320.15|23
1647830700000|2022-03-21 02:45:00|323.24|320.34|323.28|320.38|323.3|320.4|323.24|320.34|22
1647830710000|2022-03-21 02:45:10|323.25|320.35|323.37|320.47|323.37|320.47|323.21|320.31|24
1647830720000|2022-03-21 02:45:20|323.41|320.51|323.76|320.86|323.78|320.88|323.41|320.51|31
1647830730000|2022-03-21 02:45:30|323.78|320.88|323.82|320.92|323.87|320.97|323.76|320.86|24
1647830740000|2022-03-21 02:45:40|323.83|320.93|323.57|320.67|323.84|320.94|323.56|320.66|29
1647830750000|2022-03-21 02:45:50|323.55|320.65|323.39|320.49|323.58|320.68|323.35|320.45|26
1647830760000|2022-03-21 02:46:00|323.4|320.5|323.48|320.58|323.49|320.59|323.19|320.29|36
1647830770000|2022-03-21 02:46:10|323.44|320.54|323.18|320.28|323.46|320.56|323.04|320.14|31
1647830780000|2022-03-21 02:46:20|323.14|320.24|322.93|320.03|323.15|320.25|322.93|320.03|28
1647830790000|2022-03-21 02:46:30|322.94|320.04|322.97|320.07|323.04|320.14|322.94|320.04|34
1647830800000|2022-03-21 02:46:40|322.98|320.08|322.81|319.91|323.06|320.16|322.78|319.88|30
1647830810000|2022-03-21 02:46:50|322.78|319.88|322.81|319.91|322.82|319.92|322.56|319.66|33
1647830820000|2022-03-21 02:47:00|322.82|319.92|322.77|319.87|322.82|319.92|322.71|319.81|24
1647830830000|2022-03-21 02:47:10|322.74|319.84|322.8|319.9|322.84|319.94|322.74|319.84|25
1647830840000|2022-03-21 02:47:20|322.79|319.89|322.65|319.75|322.8|319.9|322.64|319.74|32
1647830850000|2022-03-21 02:47:30|322.64|319.74|322.67|319.77|322.67|319.77|322.6|319.7|32
1647830860000|2022-03-21 02:47:40|322.65|319.75|322.68|319.78|322.75|319.85|322.64|319.74|26
1647830870000|2022-03-21 02:47:50|322.69|319.79|322.65|319.75|322.69|319.79|322.6|319.7|25
1647830880000|2022-03-21 02:48:00|322.66|319.76|322.57|319.67|322.66|319.76|322.54|319.64|19
1647830890000|2022-03-21 02:48:10|322.54|319.64|322.59|319.69|322.62|319.72|322.54|319.64|19
1647830900000|2022-03-21 02:48:20|322.56|319.66|322.41|319.51|322.59|319.69|322.41|319.51|25
1647830910000|2022-03-21 02:48:30|322.42|319.52|322.38|319.48|322.42|319.52|322.34|319.44|29
1647830920000|2022-03-21 02:48:40|322.36|319.46|322.12|319.22|322.38|319.48|322|319.1|37
1647830930000|2022-03-21 02:48:50|322.13|319.23|322.43|319.53|322.44|319.54|322.13|319.23|29
1647830940000|2022-03-21 02:49:00|322.42|319.52|322.38|319.48|322.42|319.52|322.34|319.44|29
1647830950000|2022-03-21 02:49:10|322.39|319.49|322.42|319.52|322.46|319.56|322.36|319.46|22
1647830960000|2022-03-21 02:49:20|322.41|319.51|322.44|319.54|322.48|319.58|322.35|319.45|20
1647830970000|2022-03-21 02:49:30|322.39|319.49|322.41|319.51|322.42|319.52|322.36|319.46|17
1647830980000|2022-03-21 02:49:40|322.42|319.52|322.39|319.49|322.42|319.52|322.37|319.47|16
1647830990000|2022-03-21 02:49:50|322.4|319.5|322.39|319.49|322.4|319.5|322.36|319.46|14
1647831000000|2022-03-21 02:50:00|322.4|319.5|322.54|319.64|322.54|319.64|322.4|319.5|22
1647831010000|2022-03-21 02:50:10|322.53|319.63|322.88|319.98|322.88|319.98|322.5|319.6|31
1647831020000|2022-03-21 02:50:20|322.9|320|322.92|320.02|323.08|320.18|322.9|320|33
1647831030000|2022-03-21 02:50:30|322.91|320.01|322.8|319.9|322.98|320.08|322.79|319.89|33
1647831040000|2022-03-21 02:50:40|322.81|319.91|322.61|319.71|322.82|319.92|322.58|319.68|24
1647831050000|2022-03-21 02:50:50|322.58|319.68|322.61|319.71|322.65|319.75|322.56|319.66|28
1647831060000|2022-03-21 02:51:00|322.62|319.72|322.61|319.71|322.62|319.72|322.58|319.68|21
1647831070000|2022-03-21 02:51:10|322.62|319.72|322.61|319.71|322.75|319.85|322.6|319.7|30
1647831080000|2022-03-21 02:51:20|322.63|319.73|322.66|319.76|322.73|319.83|322.57|319.67|12
1647831090000|2022-03-21 02:51:30|322.65|319.75|322.64|319.74|322.65|319.75|322.53|319.63|21
1647831100000|2022-03-21 02:51:40|322.68|319.78|322.75|319.85|322.76|319.86|322.65|319.75|13
1647831110000|2022-03-21 02:51:50|322.76|319.86|322.83|319.93|322.86|319.96|322.76|319.86|17
1647831120000|2022-03-21 02:52:00|322.84|319.94|322.81|319.91|322.86|319.96|322.81|319.91|23
1647831130000|2022-03-21 02:52:10|322.75|319.85|322.59|319.69|322.77|319.87|322.54|319.64|26
1647831140000|2022-03-21 02:52:20|322.58|319.68|322.51|319.61|322.58|319.68|322.43|319.53|21
1647831150000|2022-03-21 02:52:30|322.52|319.62|322.49|319.59|322.53|319.63|322.4|319.5|21
1647831160000|2022-03-21 02:52:40|322.48|319.58|322.51|319.61|322.54|319.64|322.47|319.57|22
1647831170000|2022-03-21 02:52:50|322.5|319.6|322.49|319.59|322.51|319.61|322.46|319.56|24
1647831180000|2022-03-21 02:53:00|322.48|319.58|322.3|319.4|322.54|319.64|322.29|319.39|19
1647831190000|2022-03-21 02:53:10|322.28|319.38|322.25|319.35|322.31|319.41|322.18|319.28|31
1647831200000|2022-03-21 02:53:20|322.21|319.31|322.38|319.48|322.4|319.5|322.2|319.3|23
1647831210000|2022-03-21 02:53:30|322.36|319.46|322.56|319.66|322.64|319.74|322.36|319.46|27
1647831220000|2022-03-21 02:53:40|322.59|319.69|322.3|319.4|322.6|319.7|322.3|319.4|22
1647831230000|2022-03-21 02:53:50|322.34|319.44|322.3|319.4|322.35|319.45|322.23|319.33|31
1647831240000|2022-03-21 02:54:00|322.29|319.39|322.45|319.55|322.46|319.56|322.28|319.38|23
1647831250000|2022-03-21 02:54:10|322.46|319.56|322.58|319.68|322.58|319.68|322.42|319.52|22
1647831260000|2022-03-21 02:54:20|322.59|319.69|322.58|319.68|322.65|319.75|322.52|319.62|22
1647831270000|2022-03-21 02:54:30|322.57|319.67|322.55|319.65|322.58|319.68|322.54|319.64|17
1647831280000|2022-03-21 02:54:40|322.56|319.66|322.6|319.7|322.6|319.7|322.52|319.62|16
1647831290000|2022-03-21 02:54:50|322.52|319.62|322.71|319.81|322.77|319.87|322.52|319.62|22
1647831300000|2022-03-21 02:55:00|322.7|319.8|322.78|319.88|322.78|319.88|322.7|319.8|19
1647831310000|2022-03-21 02:55:10|322.79|319.89|322.74|319.84|322.88|319.98|322.74|319.84|18
1647831320000|2022-03-21 02:55:20|322.73|319.83|322.98|320.08|323.02|320.12|322.73|319.83|25
1647831330000|2022-03-21 02:55:30|323|320.1|322.93|320.03|323.01|320.11|322.9|320|19
1647831340000|2022-03-21 02:55:40|323|320.1|322.74|319.84|323.1|320.2|322.73|319.83|28
1647831350000|2022-03-21 02:55:50|322.75|319.85|322.81|319.91|322.83|319.93|322.7|319.8|27
1647831360000|2022-03-21 02:56:00|322.82|319.92|322.85|319.95|322.85|319.95|322.79|319.89|16
1647831370000|2022-03-21 02:56:10|322.86|319.96|323|320.1|323.03|320.13|322.81|319.91|21
1647831380000|2022-03-21 02:56:20|322.99|320.09|322.7|319.8|323.01|320.11|322.7|319.8|18
1647831390000|2022-03-21 02:56:30|322.71|319.81|322.8|319.9|322.8|319.9|322.69|319.79|25
1647831400000|2022-03-21 02:56:40|322.81|319.91|322.71|319.81|322.81|319.91|322.71|319.81|16
1647831410000|2022-03-21 02:56:50|322.74|319.84|322.85|319.95|322.85|319.95|322.74|319.84|8
1647831420000|2022-03-21 02:57:00|322.89|319.99|322.97|320.07|322.98|320.08|322.89|319.99|16
1647831430000|2022-03-21 02:57:10|322.96|320.06|323.12|320.22|323.13|320.23|322.96|320.06|17
1647831440000|2022-03-21 02:57:20|323.03|320.13|323.15|320.25|323.15|320.25|323.03|320.13|16
1647831450000|2022-03-21 02:57:30|323.16|320.26|323.32|320.42|323.32|320.42|323.15|320.25|23
1647831460000|2022-03-21 02:57:40|323.31|320.41|323.17|320.27|323.34|320.44|323.11|320.21|23
1647831470000|2022-03-21 02:57:50|323.19|320.29|323.2|320.3|323.22|320.32|323.11|320.21|21
1647831480000|2022-03-21 02:58:00|323.22|320.32|323.23|320.33|323.24|320.34|323.12|320.22|21
1647831490000|2022-03-21 02:58:10|323.24|320.34|323.31|320.41|323.31|320.41|323.22|320.32|20
1647831500000|2022-03-21 02:58:20|323.32|320.42|323.33|320.43|323.55|320.65|323.31|320.41|28
1647831510000|2022-03-21 02:58:30|323.38|320.48|323.37|320.47|323.38|320.48|323.29|320.39|18
1647831520000|2022-03-21 02:58:40|323.38|320.48|323.39|320.49|323.47|320.57|323.38|320.48|17
1647831530000|2022-03-21 02:58:50|323.38|320.48|323.42|320.52|323.42|320.52|323.36|320.46|18
1647831540000|2022-03-21 02:59:00|323.39|320.49|323.23|320.33|323.41|320.51|323.23|320.33|20
1647831550000|2022-03-21 02:59:10|323.24|320.34|323.11|320.21|323.24|320.34|323.05|320.15|31
1647831560000|2022-03-21 02:59:20|323.12|320.22|323.14|320.24|323.15|320.25|323.09|320.19|17
1647831570000|2022-03-21 02:59:30|323.13|320.23|323.18|320.28|323.18|320.28|323.13|320.23|12
1647831580000|2022-03-21 02:59:40|323.19|320.29|323.2|320.3|323.23|320.33|323.09|320.19|25
1647831590000|2022-03-21 02:59:50|323.21|320.31|323.47|320.57|323.47|320.57|323.21|320.31|30
1647831600000|2022-03-21 03:00:00|323.46|320.56|323.25|320.35|323.54|320.64|323.25|320.35|29
1647831610000|2022-03-21 03:00:10|323.21|320.31|323.25|320.35|323.28|320.38|323.18|320.28|19
1647831620000|2022-03-21 03:00:20|323.24|320.34|323.13|320.23|323.26|320.36|323.13|320.23|18
1647831630000|2022-03-21 03:00:30|323.12|320.22|323.07|320.17|323.15|320.25|322.98|320.08|25
1647831640000|2022-03-21 03:00:40|323.05|320.15|323.08|320.18|323.18|320.28|323.02|320.12|27
1647831650000|2022-03-21 03:00:50|323.14|320.24|322.82|319.92|323.14|320.24|322.54|319.64|27
1647831660000|2022-03-21 03:01:00|322.83|319.93|322.89|319.99|322.96|320.06|322.8|319.9|30
1647831670000|2022-03-21 03:01:10|322.9|320|322.65|319.75|322.9|320|322.63|319.73|28
1647831680000|2022-03-21 03:01:20|322.66|319.76|322.58|319.68|322.67|319.77|322.58|319.68|18
1647831690000|2022-03-21 03:01:30|322.6|319.7|322.62|319.72|322.64|319.74|322.54|319.64|20
1647831700000|2022-03-21 03:01:40|322.63|319.73|322.63|319.73|322.64|319.74|322.58|319.68|11
1647831710000|2022-03-21 03:01:50|322.64|319.74|322.64|319.74|322.67|319.77|322.57|319.67|14
1647831720000|2022-03-21 03:02:00|322.65|319.75|322.61|319.71|322.67|319.77|322.56|319.66|20
1647831730000|2022-03-21 03:02:10|322.63|319.73|322.59|319.69|322.63|319.73|322.46|319.56|26
1647831740000|2022-03-21 03:02:20|322.6|319.7|322.65|319.75|322.72|319.82|322.59|319.69|23
1647831750000|2022-03-21 03:02:30|322.64|319.74|322.67|319.77|322.72|319.82|322.62|319.72|14
1647831760000|2022-03-21 03:02:40|322.65|319.75|322.65|319.75|322.71|319.81|322.64|319.74|21
1647831770000|2022-03-21 03:02:50|322.66|319.76|322.79|319.89|322.81|319.91|322.66|319.76|22
1647831780000|2022-03-21 03:03:00|322.8|319.9|322.89|319.99|322.89|319.99|322.7|319.8|23
1647831790000|2022-03-21 03:03:10|322.9|320|322.84|319.94|322.9|320|322.78|319.88|22
1647831800000|2022-03-21 03:03:20|322.85|319.95|322.92|320.02|322.92|320.02|322.83|319.93|17
1647831810000|2022-03-21 03:03:30|322.93|320.03|322.94|320.04|322.94|320.04|322.89|319.99|14
1647831820000|2022-03-21 03:03:40|322.96|320.06|322.86|319.96|322.99|320.09|322.8|319.9|22
1647831830000|2022-03-21 03:03:50|322.85|319.95|322.87|319.97|322.88|319.98|322.84|319.94|19
1647831840000|2022-03-21 03:04:00|322.86|319.96|322.86|319.96|322.87|319.97|322.8|319.9|16
1647831850000|2022-03-21 03:04:10|322.85|319.95|322.82|319.92|322.85|319.95|322.82|319.92|5
1647831860000|2022-03-21 03:04:20|322.81|319.91|322.8|319.9|322.81|319.91|322.8|319.9|10
1647831870000|2022-03-21 03:04:30|322.81|319.91|322.88|319.98|322.88|319.98|322.81|319.91|15
1647831880000|2022-03-21 03:04:40|322.85|319.95|322.78|319.88|322.89|319.99|322.78|319.88|14
1647831890000|2022-03-21 03:04:50|322.81|319.91|322.85|319.95|322.85|319.95|322.69|319.79|29
1647831900000|2022-03-21 03:05:00|322.84|319.94|322.88|319.98|322.89|319.99|322.79|319.89|22
1647831910000|2022-03-21 03:05:10|322.87|319.97|323.05|320.15|323.05|320.15|322.87|319.97|22
1647831920000|2022-03-21 03:05:20|323.06|320.16|322.96|320.06|323.06|320.16|322.96|320.06|14
1647831930000|2022-03-21 03:05:30|322.89|319.99|322.79|319.89|322.93|320.03|322.78|319.88|22
1647831940000|2022-03-21 03:05:40|322.8|319.9|322.66|319.76|322.81|319.91|322.66|319.76|22
1647831950000|2022-03-21 03:05:50|322.67|319.77|322.72|319.82|322.77|319.87|322.65|319.75|29
1647831960000|2022-03-21 03:06:00|322.73|319.83|322.75|319.85|322.75|319.85|322.62|319.72|26
1647831970000|2022-03-21 03:06:10|322.74|319.84|322.8|319.9|322.8|319.9|322.72|319.82|14
1647831980000|2022-03-21 03:06:20|322.79|319.89|322.8|319.9|322.82|319.92|322.77|319.87|24
1647831990000|2022-03-21 03:06:30|322.79|319.89|322.75|319.85|322.81|319.91|322.74|319.84|19
1647832000000|2022-03-21 03:06:40|322.71|319.81|322.62|319.72|322.74|319.84|322.6|319.7|24
1647832010000|2022-03-21 03:06:50|322.66|319.76|322.56|319.66|322.66|319.76|322.54|319.64|22
1647832020000|2022-03-21 03:07:00|322.55|319.65|322.7|319.8|322.71|319.81|322.55|319.65|25
1647832030000|2022-03-21 03:07:10|322.69|319.79|322.8|319.9|322.83|319.93|322.68|319.78|22
1647832040000|2022-03-21 03:07:20|322.79|319.89|322.72|319.82|322.81|319.91|322.69|319.79|23
1647832050000|2022-03-21 03:07:30|322.68|319.78|322.72|319.82|322.73|319.83|322.58|319.68|25
1647832060000|2022-03-21 03:07:40|322.71|319.81|323.03|320.13|323.08|320.18|322.69|319.79|30
1647832070000|2022-03-21 03:07:50|323.04|320.14|323.1|320.2|323.1|320.2|323.04|320.14|17
1647832080000|2022-03-21 03:08:00|323.14|320.24|323.11|320.21|323.18|320.28|323.1|320.2|20
1647832090000|2022-03-21 03:08:10|323.15|320.25|323.34|320.44|323.36|320.46|323.15|320.25|18
1647832100000|2022-03-21 03:08:20|323.28|320.38|323.33|320.43|323.33|320.43|323.19|320.29|22
1647832110000|2022-03-21 03:08:30|323.32|320.42|323.34|320.44|323.34|320.44|323.19|320.29|21
1647832120000|2022-03-21 03:08:40|323.28|320.38|323.36|320.46|323.38|320.48|323.28|320.38|18
1647832130000|2022-03-21 03:08:50|323.45|320.55|323.35|320.45|323.51|320.61|323.32|320.42|27
1647832140000|2022-03-21 03:09:00|323.3|320.4|323.37|320.47|323.41|320.51|323.3|320.4|29
1647832150000|2022-03-21 03:09:10|323.38|320.48|323.49|320.59|323.52|320.62|323.37|320.47|25
1647832160000|2022-03-21 03:09:20|323.5|320.6|323.31|320.41|323.5|320.6|323.24|320.34|19
1647832170000|2022-03-21 03:09:30|323.3|320.4|323.14|320.24|323.32|320.42|323.12|320.22|25
1647832180000|2022-03-21 03:09:40|323.12|320.22|323.17|320.27|323.19|320.29|323.12|320.22|20
1647832190000|2022-03-21 03:09:50|323.18|320.28|323.24|320.34|323.25|320.35|323.18|320.28|10
1647832200000|2022-03-21 03:10:00|323.25|320.35|323.14|320.24|323.25|320.35|323.12|320.22|20
1647832210000|2022-03-21 03:10:10|323.15|320.25|323.11|320.21|323.19|320.29|323.09|320.19|18
1647832220000|2022-03-21 03:10:20|323.1|320.2|323.15|320.25|323.21|320.31|323.01|320.11|29
1647832230000|2022-03-21 03:10:30|323.19|320.29|323|320.1|323.19|320.29|323|320.1|25
1647832240000|2022-03-21 03:10:40|323.01|320.11|323.08|320.18|323.09|320.19|322.99|320.09|20
1647832250000|2022-03-21 03:10:50|323.04|320.14|323.18|320.28|323.18|320.28|323.01|320.11|25
1647832260000|2022-03-21 03:11:00|323.21|320.31|323.2|320.3|323.24|320.34|323.12|320.22|23
1647832270000|2022-03-21 03:11:10|323.19|320.29|323.29|320.39|323.29|320.39|323.14|320.24|24
1647832280000|2022-03-21 03:11:20|323.23|320.33|323.2|320.3|323.29|320.39|323.2|320.3|13
1647832290000|2022-03-21 03:11:30|323.19|320.29|323.18|320.28|323.21|320.31|323.17|320.27|20
1647832300000|2022-03-21 03:11:40|323.17|320.27|322.99|320.09|323.2|320.3|322.99|320.09|25
1647832310000|2022-03-21 03:11:50|323.01|320.11|322.97|320.07|323.03|320.13|322.94|320.04|23
1647832320000|2022-03-21 03:12:00|322.94|320.04|323.15|320.25|323.16|320.26|322.94|320.04|22
1647832330000|2022-03-21 03:12:10|323.17|320.27|323.3|320.4|323.3|320.4|323.15|320.25|18
1647832340000|2022-03-21 03:12:20|323.31|320.41|323.35|320.45|323.45|320.55|323.28|320.38|24
1647832350000|2022-03-21 03:12:30|323.39|320.49|323.2|320.3|323.4|320.5|323.16|320.26|25
1647832360000|2022-03-21 03:12:40|323.22|320.32|323.34|320.44|323.35|320.45|323.22|320.32|17
1647832370000|2022-03-21 03:12:50|323.33|320.43|323.34|320.44|323.34|320.44|323.27|320.37|10
1647832380000|2022-03-21 03:13:00|323.35|320.45|323.49|320.59|323.52|320.62|323.27|320.37|20
1647832390000|2022-03-21 03:13:10|323.42|320.52|323.42|320.52|323.5|320.6|323.41|320.51|20
1647832400000|2022-03-21 03:13:20|323.41|320.51|323.92|321.02|324.04|321.14|323.39|320.49|22
1647832410000|2022-03-21 03:13:30|323.88|320.98|323.79|320.89|324.01|321.11|323.76|320.86|28
1647832420000|2022-03-21 03:13:40|323.82|320.92|324.17|321.27|324.17|321.27|323.79|320.89|31
1647832430000|2022-03-21 03:13:50|324.18|321.28|324.44|321.54|324.44|321.54|324.16|321.26|26
1647832440000|2022-03-21 03:14:00|324.41|321.51|324.24|321.34|324.49|321.59|324.24|321.34|26
1647832450000|2022-03-21 03:14:10|324.23|321.33|324.3|321.4|324.31|321.41|324.15|321.25|28
1647832460000|2022-03-21 03:14:20|324.32|321.42|324.37|321.47|324.37|321.47|324.32|321.42|13
1647832470000|2022-03-21 03:14:30|324.36|321.46|324.41|321.51|324.41|321.51|324.25|321.35|19
1647832480000|2022-03-21 03:14:40|324.4|321.5|324.42|321.52|324.42|321.52|324.4|321.5|2
1647832490000|2022-03-21 03:14:50|324.43|321.53|324.36|321.46|324.43|321.53|324.3|321.4|7
1647832500000|2022-03-21 03:15:00|324.35|321.45|324.4|321.5|324.4|321.5|324.34|321.44|11
1647832510000|2022-03-21 03:15:10|324.38|321.48|324.5|321.6|324.53|321.63|324.38|321.48|21
1647832520000|2022-03-21 03:15:20|324.51|321.61|324.45|321.55|324.59|321.69|324.39|321.49|27
1647832530000|2022-03-21 03:15:30|324.46|321.56|324.46|321.56|324.51|321.61|324.46|321.56|17
1647832540000|2022-03-21 03:15:40|324.47|321.57|324.45|321.55|324.48|321.58|324.42|321.52|14
1647832550000|2022-03-21 03:15:50|324.44|321.54|324.45|321.55|324.46|321.56|324.44|321.54|13
1647832560000|2022-03-21 03:16:00|324.43|321.53|324.44|321.54|324.46|321.56|324.43|321.53|11
1647832570000|2022-03-21 03:16:10|324.45|321.55|324.5|321.6|324.5|321.6|324.45|321.55|21
1647832580000|2022-03-21 03:16:20|324.51|321.61|324.66|321.76|324.69|321.79|324.48|321.58|26
1647832590000|2022-03-21 03:16:30|324.71|321.81|325.12|322.22|325.12|322.22|324.71|321.81|34
1647832600000|2022-03-21 03:16:40|325.1|322.2|324.84|321.94|325.1|322.2|324.78|321.88|30
1647832610000|2022-03-21 03:16:50|324.79|321.89|325.02|322.12|325.02|322.12|324.75|321.85|19
1647832620000|2022-03-21 03:17:00|325.01|322.11|325.05|322.15|325.16|322.26|325.01|322.11|21
1647832630000|2022-03-21 03:17:10|325.03|322.13|324.94|322.04|325.06|322.16|324.89|321.99|28
1647832640000|2022-03-21 03:17:20|324.93|322.03|324.84|321.94|324.94|322.04|324.82|321.92|24
1647832650000|2022-03-21 03:17:30|324.85|321.95|324.93|322.03|324.93|322.03|324.85|321.95|19
1647832660000|2022-03-21 03:17:40|324.94|322.04|324.97|322.07|324.97|322.07|324.93|322.03|15
1647832670000|2022-03-21 03:17:50|324.99|322.09|324.9|322|325.08|322.18|324.86|321.96|23
1647832680000|2022-03-21 03:18:00|324.89|321.99|324.81|321.91|324.9|322|324.8|321.9|29
1647832690000|2022-03-21 03:18:10|324.83|321.93|324.59|321.69|324.83|321.93|324.59|321.69|26
1647832700000|2022-03-21 03:18:20|324.58|321.68|324.65|321.75|324.68|321.78|324.58|321.68|15
1647832710000|2022-03-21 03:18:30|324.62|321.72|324.54|321.64|324.68|321.78|324.51|321.61|23
1647832720000|2022-03-21 03:18:40|324.55|321.65|324.54|321.64|324.56|321.66|324.53|321.63|8
1647832730000|2022-03-21 03:18:50|324.55|321.65|324.57|321.67|324.57|321.67|324.55|321.65|5
1647832740000|2022-03-21 03:19:00|324.56|321.66|324.71|321.81|324.73|321.83|324.54|321.64|26
1647832750000|2022-03-21 03:19:10|324.7|321.8|325.01|322.11|325.01|322.11|324.69|321.79|23
1647832760000|2022-03-21 03:19:20|325.02|322.12|325.04|322.14|325.09|322.19|324.99|322.09|24
1647832770000|2022-03-21 03:19:30|325.03|322.13|324.76|321.86|325.06|322.16|324.76|321.86|23
1647832780000|2022-03-21 03:19:40|324.77|321.87|324.83|321.93|324.83|321.93|324.72|321.82|26
1647832790000|2022-03-21 03:19:50|324.81|321.91|324.73|321.83|324.81|321.91|324.72|321.82|21
1647832800000|2022-03-21 03:20:00|324.72|321.82|324.64|321.74|324.74|321.84|324.61|321.71|19
1647832810000|2022-03-21 03:20:10|324.63|321.73|324.63|321.73|324.65|321.75|324.62|321.72|16
1647832820000|2022-03-21 03:20:20|324.64|321.74|324.69|321.79|324.69|321.79|324.58|321.68|22
1647832830000|2022-03-21 03:20:30|324.68|321.78|324.85|321.95|324.85|321.95|324.68|321.78|24
1647832840000|2022-03-21 03:20:40|324.84|321.94|325.04|322.14|325.04|322.14|324.8|321.9|24
1647832850000|2022-03-21 03:20:50|324.96|322.06|325.08|322.18|325.08|322.18|324.96|322.06|22
1647832860000|2022-03-21 03:21:00|325.09|322.19|324.99|322.09|325.09|322.19|324.97|322.07|30
1647832870000|2022-03-21 03:21:10|325|322.1|324.83|321.93|325|322.1|324.83|321.93|21
1647832880000|2022-03-21 03:21:20|324.8|321.9|324.6|321.7|324.8|321.9|324.6|321.7|28
1647832890000|2022-03-21 03:21:30|324.59|321.69|324.66|321.76|324.67|321.77|324.59|321.69|17
1647832900000|2022-03-21 03:21:40|324.67|321.77|324.81|321.91|324.81|321.91|324.66|321.76|13
1647832910000|2022-03-21 03:21:50|324.8|321.9|324.79|321.89|324.82|321.92|324.79|321.89|12
1647832920000|2022-03-21 03:22:00|324.8|321.9|324.75|321.85|324.81|321.91|324.75|321.85|9
1647832930000|2022-03-21 03:22:10|324.72|321.82|324.73|321.83|324.73|321.83|324.63|321.73|15
1647832940000|2022-03-21 03:22:20|324.69|321.79|324.56|321.66|324.75|321.85|324.56|321.66|19
1647832950000|2022-03-21 03:22:30|324.55|321.65|324.61|321.71|324.64|321.74|324.54|321.64|27
1647832960000|2022-03-21 03:22:40|324.62|321.72|324.61|321.71|324.68|321.78|324.61|321.71|21
1647832970000|2022-03-21 03:22:50|324.59|321.69|324.6|321.7|324.67|321.77|324.56|321.66|15
1647832980000|2022-03-21 03:23:00|324.58|321.68|324.58|321.68|324.63|321.73|324.55|321.65|24
1647832990000|2022-03-21 03:23:10|324.61|321.71|324.67|321.77|324.69|321.79|324.59|321.69|21
1647833000000|2022-03-21 03:23:20|324.69|321.79|324.52|321.62|324.69|321.79|324.5|321.6|25
1647833010000|2022-03-21 03:23:30|324.55|321.65|324.52|321.62|324.58|321.68|324.49|321.59|18
1647833020000|2022-03-21 03:23:40|324.57|321.67|324.51|321.61|324.57|321.67|324.5|321.6|17
1647833030000|2022-03-21 03:23:50|324.49|321.59|324.49|321.59|324.53|321.63|324.47|321.57|18
1647833040000|2022-03-21 03:24:00|324.48|321.58|324.42|321.52|324.48|321.58|324.36|321.46|24
1647833050000|2022-03-21 03:24:10|324.43|321.53|324.43|321.53|324.46|321.56|324.41|321.51|15
1647833060000|2022-03-21 03:24:20|324.42|321.52|324.19|321.29|324.44|321.54|324.17|321.27|25
1647833070000|2022-03-21 03:24:30|324.2|321.3|323.92|321.02|324.2|321.3|323.92|321.02|30
1647833080000|2022-03-21 03:24:40|323.96|321.06|324.05|321.15|324.07|321.17|323.94|321.04|23
1647833090000|2022-03-21 03:24:50|324.04|321.14|324|321.1|324.05|321.15|323.94|321.04|21
1647833100000|2022-03-21 03:25:00|324.01|321.11|324.15|321.25|324.15|321.25|323.97|321.07|30
1647833110000|2022-03-21 03:25:10|324.16|321.26|324.08|321.18|324.21|321.31|324.08|321.18|25
1647833120000|2022-03-21 03:25:20|324.09|321.19|324.14|321.24|324.2|321.3|324.04|321.14|27
1647833130000|2022-03-21 03:25:30|324.15|321.25|324.14|321.24|324.19|321.29|324.07|321.17|22
1647833140000|2022-03-21 03:25:40|324.16|321.26|324.16|321.26|324.17|321.27|324.1|321.2|16
1647833150000|2022-03-21 03:25:50|324.15|321.25|324.11|321.21|324.15|321.25|324.04|321.14|20
1647833160000|2022-03-21 03:26:00|324.12|321.22|324.14|321.24|324.16|321.26|324.1|321.2|16
1647833170000|2022-03-21 03:26:10|324.09|321.19|324.09|321.19|324.15|321.25|324.05|321.15|19
1647833180000|2022-03-21 03:26:20|324.08|321.18|323.96|321.06|324.12|321.22|323.89|320.99|25
1647833190000|2022-03-21 03:26:30|323.95|321.05|323.91|321.01|323.99|321.09|323.89|320.99|22
1647833200000|2022-03-21 03:26:40|323.93|321.03|324.02|321.12|324.02|321.12|323.92|321.02|15
1647833210000|2022-03-21 03:26:50|324.01|321.11|324.01|321.11|324.06|321.16|323.99|321.09|12
1647833220000|2022-03-21 03:27:00|324.05|321.15|324.05|321.15|324.07|321.17|323.99|321.09|21
1647833230000|2022-03-21 03:27:10|324.04|321.14|324|321.1|324.05|321.15|324|321.1|15
1647833240000|2022-03-21 03:27:20|324.01|321.11|324|321.1|324.05|321.15|324|321.1|15
1647833250000|2022-03-21 03:27:30|324.01|321.11|323.95|321.05|324.01|321.11|323.9|321|22
1647833260000|2022-03-21 03:27:40|323.93|321.03|323.95|321.05|323.99|321.09|323.91|321.01|23
1647833270000|2022-03-21 03:27:50|323.96|321.06|323.96|321.06|324|321.1|323.95|321.05|27
1647833280000|2022-03-21 03:28:00|323.95|321.05|323.89|320.99|323.98|321.08|323.89|320.99|22
1647833290000|2022-03-21 03:28:10|323.9|321|323.89|320.99|323.93|321.03|323.87|320.97|24
1647833300000|2022-03-21 03:28:20|323.87|320.97|324.02|321.12|324.05|321.15|323.87|320.97|16
1647833310000|2022-03-21 03:28:30|324.05|321.15|324.09|321.19|324.13|321.23|324.02|321.12|13
1647833320000|2022-03-21 03:28:40|324.07|321.17|324.09|321.19|324.1|321.2|324.02|321.12|15
1647833330000|2022-03-21 03:28:50|324.04|321.14|324.15|321.25|324.16|321.26|324.04|321.14|16
1647833340000|2022-03-21 03:29:00|324.14|321.24|324.19|321.29|324.2|321.3|324.05|321.15|17
1647833350000|2022-03-21 03:29:10|324.21|321.31|324.43|321.53|324.46|321.56|324.21|321.31|28
1647833360000|2022-03-21 03:29:20|324.46|321.56|324.32|321.42|324.46|321.56|324.32|321.42|13
1647833370000|2022-03-21 03:29:30|324.36|321.46|324.39|321.49|324.39|321.49|324.31|321.41|21
1647833380000|2022-03-21 03:29:40|324.38|321.48|324.26|321.36|324.39|321.49|324.26|321.36|20
1647833390000|2022-03-21 03:29:50|324.24|321.34|324.24|321.34|324.24|321.34|324.18|321.28|15
1647833400000|2022-03-21 03:30:00|324.22|321.32|324.55|321.65|324.59|321.69|324.17|321.27|27
1647833410000|2022-03-21 03:30:10|324.59|321.69|324.49|321.59|324.62|321.72|324.49|321.59|25
1647833420000|2022-03-21 03:30:20|324.43|321.53|324.32|321.42|324.43|321.53|324.29|321.39|24
1647833430000|2022-03-21 03:30:30|324.33|321.43|324.28|321.38|324.33|321.43|324.23|321.33|16
1647833440000|2022-03-21 03:30:40|324.27|321.37|324.27|321.37|324.3|321.4|324.25|321.35|17
1647833450000|2022-03-21 03:30:50|324.28|321.38|324.27|321.37|324.29|321.39|324.27|321.37|9
1647833460000|2022-03-21 03:31:00|324.26|321.36|324.21|321.31|324.26|321.36|324.19|321.29|17
1647833470000|2022-03-21 03:31:10|324.22|321.32|324.44|321.54|324.44|321.54|324.21|321.31|21
1647833480000|2022-03-21 03:31:20|324.43|321.53|324.3|321.4|324.44|321.54|324.28|321.38|26
1647833490000|2022-03-21 03:31:30|324.27|321.37|324.28|321.38|324.33|321.43|324.24|321.34|22
1647833500000|2022-03-21 03:31:40|324.29|321.39|324.4|321.5|324.41|321.51|324.23|321.33|23
1647833510000|2022-03-21 03:31:50|324.41|321.51|324.42|321.52|324.43|321.53|324.38|321.48|21
1647833520000|2022-03-21 03:32:00|324.43|321.53|324.4|321.5|324.43|321.53|324.39|321.49|12
1647833530000|2022-03-21 03:32:10|324.41|321.51|324.5|321.6|324.51|321.61|324.41|321.51|20
1647833540000|2022-03-21 03:32:20|324.51|321.61|324.45|321.55|324.51|321.61|324.36|321.46|25
1647833550000|2022-03-21 03:32:30|324.46|321.56|324.54|321.64|324.56|321.66|324.45|321.55|19
1647833560000|2022-03-21 03:32:40|324.48|321.58|324.79|321.89|324.83|321.93|324.48|321.58|24
1647833570000|2022-03-21 03:32:50|324.8|321.9|324.81|321.91|324.81|321.91|324.73|321.83|17
1647833580000|2022-03-21 03:33:00|324.75|321.85|324.95|322.05|325.03|322.13|324.75|321.85|27
1647833590000|2022-03-21 03:33:10|324.99|322.09|325.01|322.11|325.03|322.13|324.95|322.05|22
1647833600000|2022-03-21 03:33:20|324.94|322.04|324.95|322.05|325.03|322.13|324.94|322.04|11
1647833610000|2022-03-21 03:33:30|324.93|322.03|325.05|322.15|325.07|322.17|324.93|322.03|20
1647833620000|2022-03-21 03:33:40|325.04|322.14|325.04|322.14|325.06|322.16|324.96|322.06|25
1647833630000|2022-03-21 03:33:50|325.03|322.13|325.12|322.22|325.24|322.34|325.03|322.13|28
1647833640000|2022-03-21 03:34:00|325.13|322.23|325.17|322.27|325.23|322.33|325.05|322.15|21
1647833650000|2022-03-21 03:34:10|325.18|322.28|325.25|322.35|325.26|322.36|325.15|322.25|23
1647833660000|2022-03-21 03:34:20|325.23|322.33|325.24|322.34|325.26|322.36|325.14|322.24|18
1647833670000|2022-03-21 03:34:30|325.23|322.33|325.25|322.35|325.25|322.35|325.14|322.24|21
1647833680000|2022-03-21 03:34:40|325.29|322.39|325.26|322.36|325.29|322.39|325.25|322.35|11
1647833690000|2022-03-21 03:34:50|325.14|322.24|325.38|322.48|325.38|322.48|325.14|322.24|21
1647833700000|2022-03-21 03:35:00|325.37|322.47|325.38|322.48|325.4|322.5|325.34|322.44|23
1647833710000|2022-03-21 03:35:10|325.37|322.47|325.37|322.47|325.37|322.47|325.29|322.39|19
1647833720000|2022-03-21 03:35:20|325.35|322.45|325.4|322.5|325.41|322.51|325.35|322.45|22
1647833730000|2022-03-21 03:35:30|325.41|322.51|325.48|322.58|325.49|322.59|325.38|322.48|18
1647833740000|2022-03-21 03:35:40|325.49|322.59|325.5|322.6|325.5|322.6|325.43|322.53|13
1647833750000|2022-03-21 03:35:50|325.51|322.61|325.51|322.61|325.52|322.62|325.45|322.55|5
1647833760000|2022-03-21 03:36:00|325.52|322.62|325.55|322.65|325.59|322.69|325.52|322.62|15
1647833770000|2022-03-21 03:36:10|325.45|322.55|325.44|322.54|325.48|322.58|325.34|322.44|24
1647833780000|2022-03-21 03:36:20|325.43|322.53|325.4|322.5|325.47|322.57|325.38|322.48|20
1647833790000|2022-03-21 03:36:30|325.38|322.48|325.37|322.47|325.4|322.5|325.32|322.42|24
1647833800000|2022-03-21 03:36:40|325.36|322.46|325.36|322.46|325.38|322.48|325.35|322.45|16
1647833810000|2022-03-21 03:36:50|325.37|322.47|325.4|322.5|325.41|322.51|325.36|322.46|22
1647833820000|2022-03-21 03:37:00|325.39|322.49|325.43|322.53|325.45|322.55|325.37|322.47|24
1647833830000|2022-03-21 03:37:10|325.45|322.55|325.45|322.55|325.45|322.55|325.41|322.51|25
1647833840000|2022-03-21 03:37:20|325.4|322.5|325.38|322.48|325.45|322.55|325.37|322.47|19
1647833850000|2022-03-21 03:37:30|325.39|322.49|325.3|322.4|325.39|322.49|325.28|322.38|10
1647833860000|2022-03-21 03:37:40|325.31|322.41|325.41|322.51|325.41|322.51|325.3|322.4|17
1647833870000|2022-03-21 03:37:50|325.4|322.5|325.44|322.54|325.45|322.55|325.38|322.48|14
1647833880000|2022-03-21 03:38:00|325.45|322.55|325.51|322.61|325.51|322.61|325.45|322.55|24
1647833890000|2022-03-21 03:38:10|325.52|322.62|325.57|322.67|325.57|322.67|325.51|322.61|4
1647833900000|2022-03-21 03:38:20|325.58|322.68|325.57|322.67|325.6|322.7|325.56|322.66|13
1647833910000|2022-03-21 03:38:30|325.56|322.66|325.64|322.74|325.64|322.74|325.56|322.66|8
1647833920000|2022-03-21 03:38:40|325.6|322.7|325.71|322.81|325.71|322.81|325.6|322.7|9
1647833930000|2022-03-21 03:38:50|325.72|322.82|325.73|322.83|325.76|322.86|325.69|322.79|23
1647833940000|2022-03-21 03:39:00|325.74|322.84|325.76|322.86|325.81|322.91|325.74|322.84|28
1647833950000|2022-03-21 03:39:10|325.77|322.87|325.62|322.72|325.83|322.93|325.62|322.72|31
1647833960000|2022-03-21 03:39:20|325.6|322.7|325.81|322.91|325.83|322.93|325.6|322.7|32
1647833970000|2022-03-21 03:39:30|325.83|322.93|325.73|322.83|325.85|322.95|325.64|322.74|29
1647833980000|2022-03-21 03:39:40|325.75|322.85|325.72|322.82|325.77|322.87|325.64|322.74|23
1647833990000|2022-03-21 03:39:50|325.71|322.81|325.77|322.87|325.77|322.87|325.69|322.79|22
1647834000000|2022-03-21 03:40:00|325.78|322.88|325.65|322.75|325.84|322.94|325.65|322.75|25
1647834010000|2022-03-21 03:40:10|325.67|322.77|325.77|322.87|325.77|322.87|325.61|322.71|33
1647834020000|2022-03-21 03:40:20|325.8|322.9|325.9|323|325.93|323.03|325.78|322.88|21
1647834030000|2022-03-21 03:40:30|325.92|323.02|325.66|322.76|325.92|323.02|325.61|322.71|31
1647834040000|2022-03-21 03:40:40|325.65|322.75|325.77|322.87|325.85|322.95|325.65|322.75|24
1647834050000|2022-03-21 03:40:50|325.78|322.88|325.65|322.75|325.78|322.88|325.63|322.73|27
1647834060000|2022-03-21 03:41:00|325.64|322.74|325.57|322.67|325.66|322.76|325.5|322.6|33
1647834070000|2022-03-21 03:41:10|325.59|322.69|325.42|322.52|325.6|322.7|325.42|322.52|27
1647834080000|2022-03-21 03:41:20|325.41|322.51|325.4|322.5|325.54|322.64|325.34|322.44|26
1647834090000|2022-03-21 03:41:30|325.42|322.52|325.41|322.51|325.47|322.57|325.36|322.46|21
1647834100000|2022-03-21 03:41:40|325.49|322.59|325.43|322.53|325.49|322.59|325.36|322.46|18
1647834110000|2022-03-21 03:41:50|325.45|322.55|325.48|322.58|325.48|322.58|325.42|322.52|14
1647834120000|2022-03-21 03:42:00|325.46|322.56|325.64|322.74|325.72|322.82|325.46|322.56|29
1647834130000|2022-03-21 03:42:10|325.67|322.77|325.64|322.74|325.74|322.84|325.63|322.73|17
1647834140000|2022-03-21 03:42:20|325.65|322.75|325.6|322.7|325.67|322.77|325.55|322.65|19
1647834150000|2022-03-21 03:42:30|325.57|322.67|325.63|322.73|325.67|322.77|325.56|322.66|18
1647834160000|2022-03-21 03:42:40|325.66|322.76|325.65|322.75|325.67|322.77|325.59|322.69|11
1647834170000|2022-03-21 03:42:50|325.66|322.76|325.61|322.71|325.69|322.79|325.54|322.64|20
1647834180000|2022-03-21 03:43:00|325.65|322.75|325.66|322.76|325.66|322.76|325.6|322.7|14
1647834190000|2022-03-21 03:43:10|325.67|322.77|325.74|322.84|325.77|322.87|325.63|322.73|21
1647834200000|2022-03-21 03:43:20|325.73|322.83|325.89|322.99|325.89|322.99|325.69|322.79|22
1647834210000|2022-03-21 03:43:30|325.88|322.98|325.89|322.99|325.89|322.99|325.84|322.94|13
1647834220000|2022-03-21 03:43:40|325.88|322.98|325.9|323|325.94|323.04|325.84|322.94|27
1647834230000|2022-03-21 03:43:50|325.89|322.99|325.87|322.97|325.9|323|325.75|322.85|23
1647834240000|2022-03-21 03:44:00|325.86|322.96|325.84|322.94|325.86|322.96|325.79|322.89|19
1647834250000|2022-03-21 03:44:10|325.85|322.95|325.79|322.89|325.86|322.96|325.77|322.87|23
1647834260000|2022-03-21 03:44:20|325.78|322.88|325.67|322.77|325.78|322.88|325.64|322.74|19
1647834270000|2022-03-21 03:44:30|325.65|322.75|325.75|322.85|325.76|322.86|325.65|322.75|26
1647834280000|2022-03-21 03:44:40|325.77|322.87|325.81|322.91|325.81|322.91|325.76|322.86|23
1647834290000|2022-03-21 03:44:50|325.82|322.92|325.84|322.94|325.85|322.95|325.8|322.9|15
1647834300000|2022-03-21 03:45:00|325.82|322.92|325.83|322.93|325.86|322.96|325.79|322.89|17
1647834310000|2022-03-21 03:45:10|325.81|322.91|325.71|322.81|325.81|322.91|325.68|322.78|17
1647834320000|2022-03-21 03:45:20|325.72|322.82|325.79|322.89|325.8|322.9|325.71|322.81|22
1647834330000|2022-03-21 03:45:30|325.8|322.9|325.8|322.9|325.86|322.96|325.79|322.89|16
1647834340000|2022-03-21 03:45:40|325.89|322.99|325.89|322.99|325.91|323.01|325.86|322.96|13
1647834350000|2022-03-21 03:45:50|325.88|322.98|325.9|323|325.95|323.05|325.86|322.96|20
1647834360000|2022-03-21 03:46:00|325.91|323.01|325.95|323.05|325.99|323.09|325.9|323|30
1647834370000|2022-03-21 03:46:10|325.96|323.06|325.99|323.09|326.01|323.11|325.91|323.01|22
1647834380000|2022-03-21 03:46:20|325.96|323.06|325.97|323.07|326.01|323.11|325.9|323|25
1647834390000|2022-03-21 03:46:30|325.98|323.08|325.84|322.94|325.98|323.08|325.84|322.94|21
1647834400000|2022-03-21 03:46:40|325.85|322.95|325.77|322.87|325.85|322.95|325.77|322.87|15
1647834410000|2022-03-21 03:46:50|325.76|322.86|325.82|322.92|325.85|322.95|325.75|322.85|16
1647834420000|2022-03-21 03:47:00|325.8|322.9|325.84|322.94|325.85|322.95|325.7|322.8|20
1647834430000|2022-03-21 03:47:10|325.83|322.93|325.85|322.95|325.86|322.96|325.74|322.84|19
1647834440000|2022-03-21 03:47:20|325.86|322.96|325.75|322.85|325.88|322.98|325.74|322.84|12
1647834450000|2022-03-21 03:47:30|325.74|322.84|325.65|322.75|325.78|322.88|325.6|322.7|23
1647834460000|2022-03-21 03:47:40|325.64|322.74|325.62|322.72|325.7|322.8|325.61|322.71|26
1647834470000|2022-03-21 03:47:50|325.74|322.84|325.65|322.75|325.74|322.84|325.61|322.71|24
1647834480000|2022-03-21 03:48:00|325.66|322.76|325.65|322.75|325.67|322.77|325.61|322.71|18
1647834490000|2022-03-21 03:48:10|325.61|322.71|325.66|322.76|325.71|322.81|325.61|322.71|20
1647834500000|2022-03-21 03:48:20|325.65|322.75|325.59|322.69|325.65|322.75|325.51|322.61|19
1647834510000|2022-03-21 03:48:30|325.6|322.7|325.46|322.56|325.6|322.7|325.41|322.51|30
1647834520000|2022-03-21 03:48:40|325.43|322.53|325.55|322.65|325.57|322.67|325.43|322.53|18
1647834530000|2022-03-21 03:48:50|325.56|322.66|325.38|322.48|325.56|322.66|325.38|322.48|24
1647834540000|2022-03-21 03:49:00|325.42|322.52|325.46|322.56|325.48|322.58|325.38|322.48|20
1647834550000|2022-03-21 03:49:10|325.48|322.58|325.33|322.43|325.48|322.58|325.33|322.43|21
1647834560000|2022-03-21 03:49:20|325.32|322.42|325.33|322.43|325.37|322.47|325.31|322.41|18
1647834570000|2022-03-21 03:49:30|325.31|322.41|325.32|322.42|325.35|322.45|325.31|322.41|21
1647834580000|2022-03-21 03:49:40|325.33|322.43|325.37|322.47|325.38|322.48|325.32|322.42|22
1647834590000|2022-03-21 03:49:50|325.38|322.48|325.39|322.49|325.41|322.51|325.36|322.46|20
1647834600000|2022-03-21 03:50:00|325.38|322.48|325.37|322.47|325.4|322.5|325.37|322.47|14
1647834610000|2022-03-21 03:50:10|325.4|322.5|325.35|322.45|325.4|322.5|325.32|322.42|21
1647834620000|2022-03-21 03:50:20|325.34|322.44|325.32|322.42|325.34|322.44|325.31|322.41|11
1647834630000|2022-03-21 03:50:30|325.33|322.43|325.32|322.42|325.38|322.48|325.31|322.41|24
1647834640000|2022-03-21 03:50:40|325.33|322.43|325.34|322.44|325.37|322.47|325.29|322.39|18
1647834650000|2022-03-21 03:50:50|325.3|322.4|325.34|322.44|325.38|322.48|325.29|322.39|14
1647834660000|2022-03-21 03:51:00|325.35|322.45|325.37|322.47|325.38|322.48|325.35|322.45|11
1647834670000|2022-03-21 03:51:10|325.36|322.46|325.34|322.44|325.37|322.47|325.34|322.44|9
1647834680000|2022-03-21 03:51:20|325.35|322.45|325.31|322.41|325.37|322.47|325.3|322.4|18
1647834690000|2022-03-21 03:51:30|325.33|322.43|325.33|322.43|325.34|322.44|325.3|322.4|20
1647834700000|2022-03-21 03:51:40|325.32|322.42|325.56|322.66|325.57|322.67|325.32|322.42|23
1647834710000|2022-03-21 03:51:50|325.57|322.67|325.49|322.59|325.57|322.67|325.46|322.56|17
1647834720000|2022-03-21 03:52:00|325.5|322.6|325.5|322.6|325.5|322.6|325.49|322.59|11
1647834730000|2022-03-21 03:52:10|325.49|322.59|325.54|322.64|325.56|322.66|325.49|322.59|21
1647834740000|2022-03-21 03:52:20|325.56|322.66|325.6|322.7|325.64|322.74|325.56|322.66|18
1647834750000|2022-03-21 03:52:30|325.62|322.72|325.44|322.54|325.62|322.72|325.42|322.52|30
1647834760000|2022-03-21 03:52:40|325.46|322.56|325.49|322.59|325.51|322.61|325.44|322.54|14
1647834770000|2022-03-21 03:52:50|325.5|322.6|325.41|322.51|325.54|322.64|325.41|322.51|19
1647834780000|2022-03-21 03:53:00|325.43|322.53|325.63|322.73|325.65|322.75|325.42|322.52|30
1647834790000|2022-03-21 03:53:10|325.58|322.68|325.61|322.71|325.63|322.73|325.55|322.65|21
1647834800000|2022-03-21 03:53:20|325.62|322.72|325.74|322.84|325.78|322.88|325.61|322.71|23
1647834810000|2022-03-21 03:53:30|325.73|322.83|325.73|322.83|325.78|322.88|325.68|322.78|19
1647834820000|2022-03-21 03:53:40|325.74|322.84|325.65|322.75|325.74|322.84|325.63|322.73|23
1647834830000|2022-03-21 03:53:50|325.66|322.76|325.7|322.8|325.7|322.8|325.62|322.72|16
1647834840000|2022-03-21 03:54:00|325.69|322.79|325.86|322.96|325.88|322.98|325.69|322.79|20
1647834850000|2022-03-21 03:54:10|325.81|322.91|325.77|322.87|325.84|322.94|325.74|322.84|16
1647834860000|2022-03-21 03:54:20|325.76|322.86|325.76|322.86|325.76|322.86|325.74|322.84|7
1647834870000|2022-03-21 03:54:30|325.75|322.85|325.79|322.89|325.82|322.92|325.74|322.84|18
1647834880000|2022-03-21 03:54:40|325.78|322.88|325.77|322.87|325.79|322.89|325.76|322.86|12
1647834890000|2022-03-21 03:54:50|325.78|322.88|325.78|322.88|325.81|322.91|325.77|322.87|10
1647834900000|2022-03-21 03:55:00|325.79|322.89|325.81|322.91|325.81|322.91|325.79|322.89|7
1647834910000|2022-03-21 03:55:10|325.78|322.88|325.73|322.83|325.78|322.88|325.7|322.8|12
1647834920000|2022-03-21 03:55:20|325.72|322.82|325.73|322.83|325.74|322.84|325.69|322.79|19
1647834930000|2022-03-21 03:55:30|325.72|322.82|325.65|322.75|325.73|322.83|325.65|322.75|18
1647834940000|2022-03-21 03:55:40|325.63|322.73|325.63|322.73|325.67|322.77|325.58|322.68|14
1647834950000|2022-03-21 03:55:50|325.65|322.75|325.62|322.72|325.65|322.75|325.61|322.71|10
1647834960000|2022-03-21 03:56:00|325.63|322.73|325.77|322.87|325.77|322.87|325.61|322.71|22
1647834970000|2022-03-21 03:56:10|325.76|322.86|325.69|322.79|325.79|322.89|325.69|322.79|23
1647834980000|2022-03-21 03:56:20|325.68|322.78|325.68|322.78|325.71|322.81|325.67|322.77|19
1647834990000|2022-03-21 03:56:30|325.67|322.77|325.67|322.77|325.68|322.78|325.66|322.76|13
1647835000000|2022-03-21 03:56:40|325.66|322.76|325.65|322.75|325.67|322.77|325.65|322.75|7
1647835010000|2022-03-21 03:56:50|325.67|322.77|325.66|322.76|325.67|322.77|325.65|322.75|6
1647835020000|2022-03-21 03:57:00|325.67|322.77|325.85|322.95|325.87|322.97|325.66|322.76|28
1647835030000|2022-03-21 03:57:10|325.84|322.94|325.94|323.04|325.94|323.04|325.84|322.94|23
1647835040000|2022-03-21 03:57:20|325.92|323.02|325.8|322.9|325.96|323.06|325.8|322.9|27
1647835050000|2022-03-21 03:57:30|325.79|322.89|325.74|322.84|325.83|322.93|325.73|322.83|21
1647835060000|2022-03-21 03:57:40|325.72|322.82|325.75|322.85|325.78|322.88|325.71|322.81|23
1647835070000|2022-03-21 03:57:50|325.78|322.88|325.71|322.81|325.79|322.89|325.71|322.81|18
1647835080000|2022-03-21 03:58:00|325.75|322.85|325.81|322.91|325.81|322.91|325.7|322.8|16
1647835090000|2022-03-21 03:58:10|325.79|322.89|325.83|322.93|325.87|322.97|325.75|322.85|21
1647835100000|2022-03-21 03:58:20|325.84|322.94|325.7|322.8|325.85|322.95|325.69|322.79|21
1647835110000|2022-03-21 03:58:30|325.71|322.81|325.79|322.89|325.82|322.92|325.71|322.81|20
1647835120000|2022-03-21 03:58:40|325.76|322.86|325.77|322.87|325.81|322.91|325.74|322.84|14
1647835130000|2022-03-21 03:58:50|325.76|322.86|325.72|322.82|325.77|322.87|325.7|322.8|9
1647835140000|2022-03-21 03:59:00|325.73|322.83|325.7|322.8|325.74|322.84|325.65|322.75|15
1647835150000|2022-03-21 03:59:10|325.67|322.77|325.72|322.82|325.75|322.85|325.65|322.75|25
1647835160000|2022-03-21 03:59:20|325.71|322.81|325.7|322.8|325.74|322.84|325.68|322.78|23
1647835170000|2022-03-21 03:59:30|325.73|322.83|325.73|322.83|325.75|322.85|325.68|322.78|22
1647835180000|2022-03-21 03:59:40|325.7|322.8|325.7|322.8|325.77|322.87|325.68|322.78|16
1647835190000|2022-03-21 03:59:50|325.73|322.83|325.72|322.82|325.73|322.83|325.66|322.76|23
1647835200000|2022-03-21 04:00:00|325.71|322.81|325.79|322.89|325.8|322.9|325.65|322.75|27
1647835210000|2022-03-21 04:00:10|325.78|322.88|325.77|322.87|325.81|322.91|325.72|322.82|29
1647835220000|2022-03-21 04:00:20|325.78|322.88|325.75|322.85|325.8|322.9|325.74|322.84|21
1647835230000|2022-03-21 04:00:30|325.76|322.86|325.75|322.85|325.77|322.87|325.72|322.82|18
1647835240000|2022-03-21 04:00:40|325.73|322.83|325.77|322.87|325.77|322.87|325.71|322.81|18
1647835250000|2022-03-21 04:00:50|325.76|322.86|325.7|322.8|325.76|322.86|325.66|322.76|19
1647835260000|2022-03-21 04:01:00|325.71|322.81|325.97|323.07|325.97|323.07|325.71|322.81|23
1647835270000|2022-03-21 04:01:10|325.98|323.08|325.95|323.05|325.99|323.09|325.94|323.04|20
1647835280000|2022-03-21 04:01:20|325.93|323.03|325.95|323.05|325.98|323.08|325.89|322.99|23
1647835290000|2022-03-21 04:01:30|325.97|323.07|325.96|323.06|325.97|323.07|325.91|323.01|25
1647835300000|2022-03-21 04:01:40|325.97|323.07|325.94|323.04|325.98|323.08|325.9|323|22
1647835310000|2022-03-21 04:01:50|325.92|323.02|325.93|323.03|325.96|323.06|325.91|323.01|22
1647835320000|2022-03-21 04:02:00|325.94|323.04|326.01|323.11|326.02|323.12|325.93|323.03|21
1647835330000|2022-03-21 04:02:10|326.03|323.13|326.12|323.22|326.14|323.24|326.02|323.12|27
1647835340000|2022-03-21 04:02:20|326.1|323.2|326.24|323.34|326.28|323.38|326.1|323.2|18
1647835350000|2022-03-21 04:02:30|326.26|323.36|326.29|323.39|326.29|323.39|326.25|323.35|7
1647835360000|2022-03-21 04:02:40|326.28|323.38|326.34|323.44|326.38|323.48|326.28|323.38|13
1647835370000|2022-03-21 04:02:50|326.33|323.43|326.35|323.45|326.36|323.46|326.28|323.38|20
1647835380000|2022-03-21 04:03:00|326.36|323.46|325.95|323.05|326.38|323.48|325.95|323.05|30
1647835390000|2022-03-21 04:03:10|325.94|323.04|325.94|323.04|326.04|323.14|325.91|323.01|24
1647835400000|2022-03-21 04:03:20|325.93|323.03|325.97|323.07|326.08|323.18|325.92|323.02|27
1647835410000|2022-03-21 04:03:30|325.95|323.05|325.9|323|325.95|323.05|325.88|322.98|16
1647835420000|2022-03-21 04:03:40|325.89|322.99|325.87|322.97|325.89|322.99|325.76|322.86|24
1647835430000|2022-03-21 04:03:50|325.86|322.96|325.84|322.94|325.87|322.97|325.83|322.93|13
1647835440000|2022-03-21 04:04:00|325.85|322.95|325.84|322.94|325.85|322.95|325.84|322.94|6
1647835450000|2022-03-21 04:04:10|325.85|322.95|325.84|322.94|325.88|322.98|325.83|322.93|24
1647835460000|2022-03-21 04:04:20|325.85|322.95|325.8|322.9|325.86|322.96|325.79|322.89|23
1647835470000|2022-03-21 04:04:30|325.78|322.88|325.81|322.91|325.85|322.95|325.77|322.87|17
1647835480000|2022-03-21 04:04:40|325.8|322.9|325.89|322.99|325.92|323.02|325.8|322.9|22
1647835490000|2022-03-21 04:04:50|325.85|322.95|325.81|322.91|325.88|322.98|325.8|322.9|15
1647835500000|2022-03-21 04:05:00|325.82|322.92|325.8|322.9|325.83|322.93|325.73|322.83|17
1647835510000|2022-03-21 04:05:10|325.79|322.89|325.84|322.94|325.87|322.97|325.79|322.89|10
1647835520000|2022-03-21 04:05:20|325.88|322.98|325.88|322.98|325.9|323|325.83|322.93|12
1647835530000|2022-03-21 04:05:30|325.89|322.99|325.81|322.91|325.95|323.05|325.81|322.91|28
1647835540000|2022-03-21 04:05:40|325.76|322.86|325.59|322.69|325.83|322.93|325.59|322.69|25
1647835550000|2022-03-21 04:05:50|325.61|322.71|325.74|322.84|325.74|322.84|325.55|322.65|27
1647835560000|2022-03-21 04:06:00|325.71|322.81|325.67|322.77|325.73|322.83|325.59|322.69|24
1647835570000|2022-03-21 04:06:10|325.65|322.75|325.69|322.79|325.71|322.81|325.64|322.74|15
1647835580000|2022-03-21 04:06:20|325.7|322.8|325.69|322.79|325.71|322.81|325.65|322.75|17
1647835590000|2022-03-21 04:06:30|325.65|322.75|325.58|322.68|325.71|322.81|325.57|322.67|22
1647835600000|2022-03-21 04:06:40|325.59|322.69|325.35|322.45|325.59|322.69|325.35|322.45|27
1647835610000|2022-03-21 04:06:50|325.33|322.43|325.41|322.51|325.43|322.53|325.33|322.43|23
1647835620000|2022-03-21 04:07:00|325.39|322.49|325.21|322.31|325.41|322.51|325.2|322.3|24
1647835630000|2022-03-21 04:07:10|325.22|322.32|325.14|322.24|325.22|322.32|325.12|322.22|22
1647835640000|2022-03-21 04:07:20|325.12|322.22|325.03|322.13|325.14|322.24|325.02|322.12|27
1647835650000|2022-03-21 04:07:30|325.05|322.15|325.01|322.11|325.07|322.17|325.01|322.11|16
1647835660000|2022-03-21 04:07:40|325.03|322.13|324.99|322.09|325.03|322.13|324.89|321.99|21
1647835670000|2022-03-21 04:07:50|324.98|322.08|324.83|321.93|325.01|322.11|324.79|321.89|27
1647835680000|2022-03-21 04:08:00|324.84|321.94|324.8|321.9|324.84|321.94|324.75|321.85|26
1647835690000|2022-03-21 04:08:10|324.81|321.91|324.98|322.08|324.98|322.08|324.8|321.9|27
1647835700000|2022-03-21 04:08:20|325|322.1|325.03|322.13|325.05|322.15|324.98|322.08|15
1647835710000|2022-03-21 04:08:30|325.04|322.14|325.08|322.18|325.11|322.21|325.02|322.12|18
1647835720000|2022-03-21 04:08:40|325.1|322.2|325.09|322.19|325.1|322.2|325.06|322.16|5
1647835730000|2022-03-21 04:08:50|325.1|322.2|325.04|322.14|325.12|322.22|325|322.1|13
1647835740000|2022-03-21 04:09:00|325.02|322.12|325.02|322.12|325.03|322.13|325|322.1|6
1647835750000|2022-03-21 04:09:10|325.03|322.13|325.06|322.16|325.06|322.16|325.02|322.12|6
1647835760000|2022-03-21 04:09:20|325.05|322.15|324.98|322.08|325.06|322.16|324.98|322.08|5
1647835770000|2022-03-21 04:09:30|324.99|322.09|325.04|322.14|325.04|322.14|324.99|322.09|6
1647835780000|2022-03-21 04:09:40|325.05|322.15|325.01|322.11|325.06|322.16|325.01|322.11|9
1647835790000|2022-03-21 04:09:50|325.02|322.12|325.07|322.17|325.1|322.2|325.02|322.12|11
1647835800000|2022-03-21 04:10:00|325.06|322.16|325.18|322.28|325.2|322.3|325.05|322.15|24
1647835810000|2022-03-21 04:10:10|325.22|322.32|325.31|322.41|325.31|322.41|325.15|322.25|23
1647835820000|2022-03-21 04:10:20|325.32|322.42|325.3|322.4|325.35|322.45|325.29|322.39|21
1647835830000|2022-03-21 04:10:30|325.32|322.42|325.47|322.57|325.48|322.58|325.31|322.41|24
1647835840000|2022-03-21 04:10:40|325.46|322.56|325.45|322.55|325.49|322.59|325.41|322.51|13
1647835850000|2022-03-21 04:10:50|325.52|322.62|325.42|322.52|325.52|322.62|325.41|322.51|12
1647835860000|2022-03-21 04:11:00|325.41|322.51|325.37|322.47|325.45|322.55|325.34|322.44|16
1647835870000|2022-03-21 04:11:10|325.38|322.48|325.42|322.52|325.45|322.55|325.36|322.46|12
1647835880000|2022-03-21 04:11:20|325.44|322.54|325.47|322.57|325.54|322.64|325.44|322.54|8
1647835890000|2022-03-21 04:11:30|325.5|322.6|325.7|322.8|325.71|322.81|325.49|322.59|18
1647835900000|2022-03-21 04:11:40|325.69|322.79|325.66|322.76|325.71|322.81|325.61|322.71|17
1647835910000|2022-03-21 04:11:50|325.65|322.75|325.65|322.75|325.68|322.78|325.64|322.74|16
1647835920000|2022-03-21 04:12:00|325.69|322.79|325.83|322.93|325.83|322.93|325.66|322.76|16
1647835930000|2022-03-21 04:12:10|325.77|322.87|325.64|322.74|325.83|322.93|325.6|322.7|20
1647835940000|2022-03-21 04:12:20|325.63|322.73|325.61|322.71|325.65|322.75|325.6|322.7|9
1647835950000|2022-03-21 04:12:30|325.62|322.72|325.57|322.67|325.62|322.72|325.54|322.64|25
1647835960000|2022-03-21 04:12:40|325.59|322.69|325.57|322.67|325.59|322.69|325.55|322.65|14
1647835970000|2022-03-21 04:12:50|325.56|322.66|325.57|322.67|325.59|322.69|325.56|322.66|3
1647835980000|2022-03-21 04:13:00|325.56|322.66|325.57|322.67|325.59|322.69|325.56|322.66|12
1647835990000|2022-03-21 04:13:10|325.56|322.66|325.57|322.67|325.6|322.7|325.56|322.66|5
1647836000000|2022-03-21 04:13:20|325.59|322.69|325.52|322.62|325.6|322.7|325.5|322.6|12
1647836010000|2022-03-21 04:13:30|325.53|322.63|325.55|322.65|325.55|322.65|325.51|322.61|21
1647836020000|2022-03-21 04:13:40|325.52|322.62|325.32|322.42|325.7|322.8|325.32|322.42|24
1647836030000|2022-03-21 04:13:50|325.28|322.38|325.24|322.34|325.38|322.48|325.24|322.34|27
1647836040000|2022-03-21 04:14:00|325.27|322.37|325.45|322.55|325.46|322.56|325.22|322.32|22
1647836050000|2022-03-21 04:14:10|325.44|322.54|325.43|322.53|325.45|322.55|325.38|322.48|7
1647836060000|2022-03-21 04:14:20|325.44|322.54|325.44|322.54|325.51|322.61|325.41|322.51|17
1647836070000|2022-03-21 04:14:30|325.43|322.53|325.46|322.56|325.46|322.56|325.39|322.49|10
1647836080000|2022-03-21 04:14:40|325.47|322.57|325.55|322.65|325.55|322.65|325.39|322.49|15
1647836090000|2022-03-21 04:14:50|325.59|322.69|325.62|322.72|325.67|322.77|325.58|322.68|28
1647836100000|2022-03-21 04:15:00|325.61|322.71|325.85|322.95|325.85|322.95|325.58|322.68|25
1647836110000|2022-03-21 04:15:10|325.86|322.96|325.97|323.07|325.99|323.09|325.81|322.91|28
1647836120000|2022-03-21 04:15:20|325.98|323.08|325.79|322.89|326|323.1|325.77|322.87|29
1647836130000|2022-03-21 04:15:30|325.76|322.86|325.83|322.93|325.84|322.94|325.76|322.86|11
1647836140000|2022-03-21 04:15:40|325.82|322.92|325.82|322.92|325.83|322.93|325.77|322.87|13
1647836150000|2022-03-21 04:15:50|325.83|322.93|325.83|322.93|325.85|322.95|325.78|322.88|10
1647836160000|2022-03-21 04:16:00|325.84|322.94|325.84|322.94|325.85|322.95|325.76|322.86|13
1647836170000|2022-03-21 04:16:10|325.79|322.89|325.79|322.89|325.86|322.96|325.76|322.86|13
1647836180000|2022-03-21 04:16:20|325.82|322.92|325.78|322.88|325.82|322.92|325.77|322.87|15
1647836190000|2022-03-21 04:16:30|325.76|322.86|325.71|322.81|325.79|322.89|325.64|322.74|20
1647836200000|2022-03-21 04:16:40|325.72|322.82|325.7|322.8|325.72|322.82|325.69|322.79|11
1647836210000|2022-03-21 04:16:50|325.71|322.81|325.58|322.68|325.72|322.82|325.56|322.66|19
1647836220000|2022-03-21 04:17:00|325.56|322.66|325.52|322.62|325.57|322.67|325.51|322.61|18
1647836230000|2022-03-21 04:17:10|325.54|322.64|325.66|322.76|325.67|322.77|325.51|322.61|21
1647836240000|2022-03-21 04:17:20|325.65|322.75|325.55|322.65|325.65|322.75|325.54|322.64|20
1647836250000|2022-03-21 04:17:30|325.54|322.64|325.45|322.55|325.55|322.65|325.45|322.55|16
1647836260000|2022-03-21 04:17:40|325.44|322.54|325.31|322.41|325.44|322.54|325.31|322.41|19
1647836270000|2022-03-21 04:17:50|325.32|322.42|325.35|322.45|325.35|322.45|325.3|322.4|16
1647836280000|2022-03-21 04:18:00|325.36|322.46|325.36|322.46|325.38|322.48|325.33|322.43|17
1647836290000|2022-03-21 04:18:10|325.38|322.48|325.41|322.51|325.43|322.53|325.38|322.48|11
1647836300000|2022-03-21 04:18:20|325.4|322.5|325.35|322.45|325.41|322.51|325.31|322.41|20
1647836310000|2022-03-21 04:18:30|325.34|322.44|325.41|322.51|325.42|322.52|325.31|322.41|22
1647836320000|2022-03-21 04:18:40|325.4|322.5|325.57|322.67|325.61|322.71|325.39|322.49|29
1647836330000|2022-03-21 04:18:50|325.56|322.66|325.76|322.86|325.77|322.87|325.56|322.66|25
1647836340000|2022-03-21 04:19:00|325.69|322.79|325.7|322.8|325.82|322.92|325.67|322.77|24
1647836350000|2022-03-21 04:19:10|325.68|322.78|325.76|322.86|325.85|322.95|325.68|322.78|28
1647836360000|2022-03-21 04:19:20|325.74|322.84|325.78|322.88|325.78|322.88|325.74|322.84|20
1647836370000|2022-03-21 04:19:30|325.8|322.9|325.98|323.08|325.98|323.08|325.8|322.9|21
1647836380000|2022-03-21 04:19:40|326.01|323.11|325.96|323.06|326.02|323.12|325.88|322.98|26
1647836390000|2022-03-21 04:19:50|325.97|323.07|325.93|323.03|326|323.1|325.89|322.99|28
1647836400000|2022-03-21 04:20:00|325.92|323.02|325.96|323.06|325.98|323.08|325.8|322.9|28
1647836410000|2022-03-21 04:20:10|326.04|323.14|326.29|323.39|326.3|323.4|326.04|323.14|25
1647836420000|2022-03-21 04:20:20|326.31|323.41|326.18|323.28|326.31|323.41|326.11|323.21|24
1647836430000|2022-03-21 04:20:30|326.17|323.27|326.17|323.27|326.18|323.28|326.11|323.21|18
1647836440000|2022-03-21 04:20:40|326.18|323.28|326.24|323.34|326.27|323.37|326.18|323.28|24
1647836450000|2022-03-21 04:20:50|326.25|323.35|326.11|323.21|326.26|323.36|326.11|323.21|13
1647836460000|2022-03-21 04:21:00|326.07|323.17|326.08|323.18|326.11|323.21|326.06|323.16|15
1647836470000|2022-03-21 04:21:10|326.07|323.17|326|323.1|326.09|323.19|325.97|323.07|20
1647836480000|2022-03-21 04:21:20|325.96|323.06|325.98|323.08|326.01|323.11|325.93|323.03|24
1647836490000|2022-03-21 04:21:30|326.01|323.11|326|323.1|326.04|323.14|325.96|323.06|18
1647836500000|2022-03-21 04:21:40|325.92|323.02|326.13|323.23|326.16|323.26|325.92|323.02|20
1647836510000|2022-03-21 04:21:50|326.14|323.24|326.01|323.11|326.16|323.26|326.01|323.11|18
1647836520000|2022-03-21 04:22:00|326.06|323.16|326.05|323.15|326.06|323.16|326.01|323.11|12
1647836530000|2022-03-21 04:22:10|326.04|323.14|326.2|323.3|326.21|323.31|326.02|323.12|18
1647836540000|2022-03-21 04:22:20|326.21|323.31|326.22|323.32|326.22|323.32|326.17|323.27|12
1647836550000|2022-03-21 04:22:30|326.21|323.31|326.17|323.27|326.29|323.39|326.13|323.23|23
1647836560000|2022-03-21 04:22:40|326.26|323.36|326.33|323.43|326.33|323.43|326.17|323.27|16
1647836570000|2022-03-21 04:22:50|326.32|323.42|326.45|323.55|326.5|323.6|326.31|323.41|18
1647836580000|2022-03-21 04:23:00|326.39|323.49|326.46|323.56|326.46|323.56|326.39|323.49|5
1647836590000|2022-03-21 04:23:10|326.4|323.5|326.47|323.57|326.47|323.57|326.4|323.5|5
1647836600000|2022-03-21 04:23:20|326.4|323.5|326.49|323.59|326.49|323.59|326.4|323.5|8
1647836610000|2022-03-21 04:23:30|326.43|323.53|326.22|323.32|326.49|323.59|326.22|323.32|20
1647836620000|2022-03-21 04:23:40|326.21|323.31|326.26|323.36|326.28|323.38|326.21|323.31|16
1647836630000|2022-03-21 04:23:50|326.27|323.37|326.04|323.14|326.28|323.38|326.01|323.11|27
1647836640000|2022-03-21 04:24:00|326.06|323.16|326.02|323.12|326.11|323.21|326.01|323.11|25
1647836650000|2022-03-21 04:24:10|326.01|323.11|325.88|322.98|326.01|323.11|325.87|322.97|20
1647836660000|2022-03-21 04:24:20|325.87|322.97|325.98|323.08|326|323.1|325.87|322.97|20
1647836670000|2022-03-21 04:24:30|325.97|323.07|325.94|323.04|326|323.1|325.94|323.04|16
1647836680000|2022-03-21 04:24:40|325.95|323.05|326.04|323.14|326.04|323.14|325.94|323.04|19
1647836690000|2022-03-21 04:24:50|326.05|323.15|326|323.1|326.09|323.19|325.99|323.09|19
1647836700000|2022-03-21 04:25:00|325.99|323.09|326.25|323.35|326.25|323.35|325.99|323.09|27
1647836710000|2022-03-21 04:25:10|326.22|323.32|326.15|323.25|326.22|323.32|326.12|323.22|25
1647836720000|2022-03-21 04:25:20|326.17|323.27|326.2|323.3|326.21|323.31|326.15|323.25|20
1647836730000|2022-03-21 04:25:30|326.19|323.29|326.25|323.35|326.25|323.35|326.07|323.17|17
1647836740000|2022-03-21 04:25:40|326.24|323.34|326.29|323.39|326.29|323.39|326.23|323.33|21
1647836750000|2022-03-21 04:25:50|326.28|323.38|326.23|323.33|326.29|323.39|326.18|323.28|14
1647836760000|2022-03-21 04:26:00|326.24|323.34|326.24|323.34|326.26|323.36|326.19|323.29|21
1647836770000|2022-03-21 04:26:10|326.23|323.33|326.12|323.22|326.23|323.33|326.09|323.19|21
1647836780000|2022-03-21 04:26:20|326.11|323.21|326.07|323.17|326.13|323.23|326.01|323.11|15
1647836790000|2022-03-21 04:26:30|326.09|323.19|326.09|323.19|326.14|323.24|326.07|323.17|20
1647836800000|2022-03-21 04:26:40|326.14|323.24|326.09|323.19|326.14|323.24|326.06|323.16|17
1647836810000|2022-03-21 04:26:50|326.08|323.18|325.84|322.94|326.09|323.19|325.82|322.92|24
1647836820000|2022-03-21 04:27:00|325.83|322.93|325.82|322.92|325.83|322.93|325.8|322.9|15
1647836830000|2022-03-21 04:27:10|325.85|322.95|325.87|322.97|325.89|322.99|325.85|322.95|11
1647836840000|2022-03-21 04:27:20|325.88|322.98|325.94|323.04|325.95|323.05|325.88|322.98|10
1647836850000|2022-03-21 04:27:30|325.93|323.03|325.88|322.98|325.93|323.03|325.84|322.94|16
1647836860000|2022-03-21 04:27:40|325.87|322.97|325.84|322.94|325.91|323.01|325.83|322.93|21
1647836870000|2022-03-21 04:27:50|325.83|322.93|325.81|322.91|325.85|322.95|325.81|322.91|9
1647836880000|2022-03-21 04:28:00|325.83|322.93|325.89|322.99|325.89|322.99|325.83|322.93|15
1647836890000|2022-03-21 04:28:10|325.9|323|326.04|323.14|326.04|323.14|325.9|323|15
1647836900000|2022-03-21 04:28:20|326.01|323.11|325.9|323|326.02|323.12|325.87|322.97|16
1647836910000|2022-03-21 04:28:30|325.89|322.99|325.93|323.03|325.93|323.03|325.85|322.95|13
1647836920000|2022-03-21 04:28:40|325.94|323.04|325.9|323|325.95|323.05|325.87|322.97|20
1647836930000|2022-03-21 04:28:50|325.93|323.03|325.96|323.06|325.96|323.06|325.9|323|13
1647836940000|2022-03-21 04:29:00|325.94|323.04|326.01|323.11|326.01|323.11|325.91|323.01|13
1647836950000|2022-03-21 04:29:10|326|323.1|326|323.1|326|323.1|325.93|323.03|12
1647836960000|2022-03-21 04:29:20|326.07|323.17|325.97|323.07|326.07|323.17|325.88|322.98|21
1647836970000|2022-03-21 04:29:30|325.98|323.08|325.99|323.09|325.99|323.09|325.95|323.05|11
1647836980000|2022-03-21 04:29:40|325.98|323.08|325.98|323.08|325.98|323.08|325.98|323.08|1
1647836990000|2022-03-21 04:29:50|325.99|323.09|325.97|323.07|326.03|323.13|325.93|323.03|15
1647837000000|2022-03-21 04:30:00|325.98|323.08|325.9|323|325.99|323.09|325.89|322.99|16
1647837010000|2022-03-21 04:30:10|325.92|323.02|326.04|323.14|326.05|323.15|325.92|323.02|14
1647837020000|2022-03-21 04:30:20|326.05|323.15|325.96|323.06|326.05|323.15|325.94|323.04|17
1647837030000|2022-03-21 04:30:30|325.98|323.08|326.06|323.16|326.06|323.16|325.95|323.05|19
1647837040000|2022-03-21 04:30:40|326.1|323.2|326.31|323.41|326.31|323.41|326.1|323.2|23
1647837050000|2022-03-21 04:30:50|326.32|323.42|326.26|323.36|326.33|323.43|326.17|323.27|22
1647837060000|2022-03-21 04:31:00|326.25|323.35|326.27|323.37|326.32|323.42|326.24|323.34|13
1647837070000|2022-03-21 04:31:10|326.26|323.36|326.29|323.39|326.33|323.43|326.26|323.36|17
1647837080000|2022-03-21 04:31:20|326.28|323.38|326.33|323.43|326.34|323.44|326.28|323.38|12
1647837090000|2022-03-21 04:31:30|326.34|323.44|326.33|323.43|326.39|323.49|326.3|323.4|24
1647837100000|2022-03-21 04:31:40|326.31|323.41|326.37|323.47|326.37|323.47|326.31|323.41|21
1647837110000|2022-03-21 04:31:50|326.39|323.49|326.42|323.52|326.46|323.56|326.37|323.47|22
1647837120000|2022-03-21 04:32:00|326.43|323.53|326.45|323.55|326.45|323.55|326.36|323.46|23
1647837130000|2022-03-21 04:32:10|326.44|323.54|326.38|323.48|326.44|323.54|326.37|323.47|20
1647837140000|2022-03-21 04:32:20|326.33|323.43|326.3|323.4|326.33|323.43|326.28|323.38|20
1647837150000|2022-03-21 04:32:30|326.31|323.41|326.29|323.39|326.33|323.43|326.27|323.37|13
1647837160000|2022-03-21 04:32:40|326.28|323.38|326.16|323.26|326.28|323.38|326.15|323.25|13
1647837170000|2022-03-21 04:32:50|326.15|323.25|326.1|323.2|326.19|323.29|326.06|323.16|23
1647837180000|2022-03-21 04:33:00|326.11|323.21|326.12|323.22|326.13|323.23|326.1|323.2|12
1647837190000|2022-03-21 04:33:10|326.13|323.23|326.14|323.24|326.18|323.28|326.13|323.23|23
1647837200000|2022-03-21 04:33:20|326.15|323.25|326.13|323.23|326.16|323.26|326.12|323.22|17
1647837210000|2022-03-21 04:33:30|326.14|323.24|326.13|323.23|326.15|323.25|326.13|323.23|17
1647837220000|2022-03-21 04:33:40|326.14|323.24|326.14|323.24|326.16|323.26|326.14|323.24|13
1647837230000|2022-03-21 04:33:50|326.13|323.23|326.11|323.21|326.15|323.25|326.07|323.17|20
1647837240000|2022-03-21 04:34:00|326.1|323.2|326.13|323.23|326.14|323.24|326.07|323.17|21
1647837250000|2022-03-21 04:34:10|326.14|323.24|326.16|323.26|326.16|323.26|326.13|323.23|14
1647837260000|2022-03-21 04:34:20|326.17|323.27|326.23|323.33|326.26|323.36|326.13|323.23|25
1647837270000|2022-03-21 04:34:30|326.2|323.3|326.21|323.31|326.25|323.35|326.2|323.3|14
1647837280000|2022-03-21 04:34:40|326.24|323.34|326.17|323.27|326.24|323.34|326.15|323.25|7
1647837290000|2022-03-21 04:34:50|326.16|323.26|326.18|323.28|326.19|323.29|326.15|323.25|14
1647837300000|2022-03-21 04:35:00|326.17|323.27|326.14|323.24|326.19|323.29|326.08|323.18|12
1647837310000|2022-03-21 04:35:10|326.13|323.23|326.17|323.27|326.17|323.27|326.12|323.22|14
1647837320000|2022-03-21 04:35:20|326.18|323.28|326.22|323.32|326.24|323.34|326.15|323.25|19
1647837330000|2022-03-21 04:35:30|326.21|323.31|326.2|323.3|326.24|323.34|326.2|323.3|13
1647837340000|2022-03-21 04:35:40|326.22|323.32|326.16|323.26|326.24|323.34|326.14|323.24|17
1647837350000|2022-03-21 04:35:50|326.17|323.27|326.12|323.22|326.17|323.27|326.1|323.2|15
1647837360000|2022-03-21 04:36:00|326.13|323.23|326.14|323.24|326.14|323.24|326.12|323.22|10
1647837370000|2022-03-21 04:36:10|326.17|323.27|326.09|323.19|326.18|323.28|326.08|323.18|16
1647837380000|2022-03-21 04:36:20|326.08|323.18|326.02|323.12|326.08|323.18|325.94|323.04|18
1647837390000|2022-03-21 04:36:30|326.01|323.11|325.95|323.05|326.03|323.13|325.94|323.04|26
1647837400000|2022-03-21 04:36:40|325.97|323.07|325.91|323.01|325.97|323.07|325.85|322.95|17
1647837410000|2022-03-21 04:36:50|325.9|323|325.84|322.94|325.91|323.01|325.83|322.93|21
1647837420000|2022-03-21 04:37:00|325.83|322.93|325.87|322.97|325.88|322.98|325.83|322.93|11
1647837430000|2022-03-21 04:37:10|325.86|322.96|325.84|322.94|325.88|322.98|325.82|322.92|17
1647837440000|2022-03-21 04:37:20|325.83|322.93|325.84|322.94|325.86|322.96|325.83|322.93|13
1647837450000|2022-03-21 04:37:30|325.83|322.93|325.82|322.92|325.85|322.95|325.82|322.92|16
1647837460000|2022-03-21 04:37:40|325.83|322.93|325.82|322.92|325.84|322.94|325.82|322.92|4
1647837470000|2022-03-21 04:37:50|325.83|322.93|325.83|322.93|325.83|322.93|325.82|322.92|3
1647837480000|2022-03-21 04:38:00|325.82|322.92|325.8|322.9|325.84|322.94|325.8|322.9|18
1647837490000|2022-03-21 04:38:10|325.81|322.91|325.78|322.88|325.85|322.95|325.75|322.85|24
1647837500000|2022-03-21 04:38:20|325.77|322.87|325.85|322.95|325.95|323.05|325.74|322.84|28
1647837510000|2022-03-21 04:38:30|325.87|322.97|325.88|322.98|325.98|323.08|325.85|322.95|17
1647837520000|2022-03-21 04:38:40|325.89|322.99|325.91|323.01|325.93|323.03|325.87|322.97|20
1647837530000|2022-03-21 04:38:50|325.92|323.02|325.92|323.02|325.94|323.04|325.88|322.98|16
1647837540000|2022-03-21 04:39:00|325.93|323.03|325.94|323.04|325.94|323.04|325.92|323.02|8
1647837550000|2022-03-21 04:39:10|325.96|323.06|325.94|323.04|325.96|323.06|325.86|322.96|19
1647837560000|2022-03-21 04:39:20|325.93|323.03|325.93|323.03|325.93|323.03|325.91|323.01|12
1647837570000|2022-03-21 04:39:30|325.92|323.02|325.94|323.04|325.96|323.06|325.91|323.01|11
1647837580000|2022-03-21 04:39:40|325.92|323.02|326|323.1|326|323.1|325.92|323.02|6
1647837590000|2022-03-21 04:39:50|326.01|323.11|326.04|323.14|326.04|323.14|326.01|323.11|12
1647837600000|2022-03-21 04:40:00|326|323.1|326.04|323.14|326.05|323.15|326|323.1|10
1647837610000|2022-03-21 04:40:10|326|323.1|326.04|323.14|326.05|323.15|325.99|323.09|12
1647837620000|2022-03-21 04:40:20|326.03|323.13|326.05|323.15|326.06|323.16|326.01|323.11|16
1647837630000|2022-03-21 04:40:30|326.06|323.16|326.08|323.18|326.08|323.18|326|323.1|21
1647837640000|2022-03-21 04:40:40|326.05|323.15|325.94|323.04|326.05|323.15|325.92|323.02|17
1647837650000|2022-03-21 04:40:50|325.93|323.03|326.02|323.12|326.06|323.16|325.93|323.03|29
1647837660000|2022-03-21 04:41:00|326.01|323.11|326.05|323.15|326.05|323.15|326.01|323.11|19
1647837670000|2022-03-21 04:41:10|326.03|323.13|326.12|323.22|326.14|323.24|326.03|323.13|15
1647837680000|2022-03-21 04:41:20|326.1|323.2|326.12|323.22|326.12|323.22|326.1|323.2|11
1647837690000|2022-03-21 04:41:30|326.11|323.21|326.12|323.22|326.12|323.22|326.1|323.2|12
1647837700000|2022-03-21 04:41:40|326.11|323.21|326.12|323.22|326.15|323.25|326.1|323.2|14
1647837710000|2022-03-21 04:41:50|326.11|323.21|326.17|323.27|326.18|323.28|326.11|323.21|25
1647837720000|2022-03-21 04:42:00|326.13|323.23|326.17|323.27|326.18|323.28|326.11|323.21|21
1647837730000|2022-03-21 04:42:10|326.18|323.28|326.18|323.28|326.19|323.29|326.15|323.25|14
1647837740000|2022-03-21 04:42:20|326.19|323.29|326.24|323.34|326.27|323.37|326.19|323.29|20
1647837750000|2022-03-21 04:42:30|326.23|323.33|326.14|323.24|326.24|323.34|326.12|323.22|18
1647837760000|2022-03-21 04:42:40|326.12|323.22|326.02|323.12|326.13|323.23|326.01|323.11|17
1647837770000|2022-03-21 04:42:50|326.01|323.11|326.02|323.12|326.05|323.15|325.99|323.09|20
1647837780000|2022-03-21 04:43:00|325.99|323.09|326.02|323.12|326.04|323.14|325.99|323.09|16
1647837790000|2022-03-21 04:43:10|326.01|323.11|326.01|323.11|326.02|323.12|325.98|323.08|14
1647837800000|2022-03-21 04:43:20|326.02|323.12|326|323.1|326.04|323.14|326|323.1|11
1647837810000|2022-03-21 04:43:30|326.01|323.11|326.01|323.11|326.03|323.13|325.99|323.09|9
1647837820000|2022-03-21 04:43:40|326|323.1|326.05|323.15|326.06|323.16|325.97|323.07|20
1647837830000|2022-03-21 04:43:50|326.03|323.13|326.02|323.12|326.05|323.15|325.98|323.08|20
1647837840000|2022-03-21 04:44:00|326.01|323.11|326.12|323.22|326.14|323.24|325.95|323.05|13
1647837850000|2022-03-21 04:44:10|326.11|323.21|326.12|323.22|326.13|323.23|326.11|323.21|4
1647837860000|2022-03-21 04:44:20|326.11|323.21|326.14|323.24|326.14|323.24|326.11|323.21|3
1647837870000|2022-03-21 04:44:30|326.13|323.23|326.15|323.25|326.15|323.25|326.13|323.23|3
1647837880000|2022-03-21 04:44:40|326.12|323.22|326.12|323.22|326.12|323.22|326.12|323.22|1
1647837890000|2022-03-21 04:44:50|326.13|323.23|326.18|323.28|326.18|323.28|326.13|323.23|5
1647837900000|2022-03-21 04:45:00|326.2|323.3|326.29|323.39|326.29|323.39|326.18|323.28|16
1647837910000|2022-03-21 04:45:10|326.28|323.38|326.21|323.31|326.29|323.39|326.17|323.27|29
1647837920000|2022-03-21 04:45:20|326.24|323.34|326.24|323.34|326.3|323.4|326.2|323.3|27
1647837930000|2022-03-21 04:45:30|326.23|323.33|326.24|323.34|326.26|323.36|326.2|323.3|18
1647837940000|2022-03-21 04:45:40|326.25|323.35|326.13|323.23|326.3|323.4|326.11|323.21|28
1647837950000|2022-03-21 04:45:50|326.11|323.21|326.06|323.16|326.12|323.22|326.06|323.16|19
1647837960000|2022-03-21 04:46:00|326.08|323.18|326.07|323.17|326.09|323.19|326.06|323.16|12
1647837970000|2022-03-21 04:46:10|326.09|323.19|326.3|323.4|326.3|323.4|326.06|323.16|21
1647837980000|2022-03-21 04:46:20|326.29|323.39|326.33|323.43|326.35|323.45|326.28|323.38|14
1647837990000|2022-03-21 04:46:30|326.32|323.42|326.35|323.45|326.36|323.46|326.31|323.41|10
1647838000000|2022-03-21 04:46:40|326.34|323.44|326.35|323.45|326.36|323.46|326.33|323.43|10
1647838010000|2022-03-21 04:46:50|326.37|323.47|326.5|323.6|326.52|323.62|326.35|323.45|20
1647838020000|2022-03-21 04:47:00|326.49|323.59|326.52|323.62|326.52|323.62|326.42|323.52|16
1647838030000|2022-03-21 04:47:10|326.53|323.63|326.37|323.47|326.54|323.64|326.37|323.47|23
1647838040000|2022-03-21 04:47:20|326.38|323.48|326.42|323.52|326.43|323.53|326.36|323.46|15
1647838050000|2022-03-21 04:47:30|326.44|323.54|326.49|323.59|326.49|323.59|326.44|323.54|16
1647838060000|2022-03-21 04:47:40|326.48|323.58|326.53|323.63|326.54|323.64|326.45|323.55|16
1647838070000|2022-03-21 04:47:50|326.54|323.64|326.54|323.64|326.56|323.66|326.5|323.6|18
1647838080000|2022-03-21 04:48:00|326.55|323.65|326.45|323.55|326.58|323.68|326.43|323.53|24
1647838090000|2022-03-21 04:48:10|326.46|323.56|326.42|323.52|326.51|323.61|326.42|323.52|24
1647838100000|2022-03-21 04:48:20|326.43|323.53|326.45|323.55|326.49|323.59|326.42|323.52|25
1647838110000|2022-03-21 04:48:30|326.46|323.56|326.48|323.58|326.48|323.58|326.44|323.54|16
1647838120000|2022-03-21 04:48:40|326.5|323.6|326.41|323.51|326.51|323.61|326.4|323.5|22
1647838130000|2022-03-21 04:48:50|326.44|323.54|326.4|323.5|326.44|323.54|326.39|323.49|18
1647838140000|2022-03-21 04:49:00|326.39|323.49|326.41|323.51|326.41|323.51|326.38|323.48|9
1647838150000|2022-03-21 04:49:10|326.4|323.5|326.41|323.51|326.41|323.51|326.38|323.48|17
1647838160000|2022-03-21 04:49:20|326.4|323.5|326.32|323.42|326.4|323.5|326.3|323.4|13
1647838170000|2022-03-21 04:49:30|326.33|323.43|326.35|323.45|326.36|323.46|326.31|323.41|17
1647838180000|2022-03-21 04:49:40|326.34|323.44|326.34|323.44|326.36|323.46|326.33|323.43|14
1647838190000|2022-03-21 04:49:50|326.33|323.43|326.37|323.47|326.43|323.53|326.33|323.43|23
1647838200000|2022-03-21 04:50:00|326.38|323.48|326.54|323.64|326.62|323.72|326.38|323.48|37
1647838210000|2022-03-21 04:50:10|326.53|323.63|326.43|323.53|326.55|323.65|326.42|323.52|16
1647838220000|2022-03-21 04:50:20|326.44|323.54|326.47|323.57|326.52|323.62|326.41|323.51|24
1647838230000|2022-03-21 04:50:30|326.46|323.56|326.45|323.55|326.47|323.57|326.41|323.51|23
1647838240000|2022-03-21 04:50:40|326.44|323.54|326.44|323.54|326.47|323.57|326.35|323.45|12
1647838250000|2022-03-21 04:50:50|326.46|323.56|326.43|323.53|326.46|323.56|326.42|323.52|4
1647838260000|2022-03-21 04:51:00|326.42|323.52|326.42|323.52|326.44|323.54|326.4|323.5|8
1647838270000|2022-03-21 04:51:10|326.4|323.5|326.45|323.55|326.45|323.55|326.4|323.5|12
1647838280000|2022-03-21 04:51:20|326.47|323.57|326.5|323.6|326.53|323.63|326.44|323.54|22
1647838290000|2022-03-21 04:51:30|326.48|323.58|326.52|323.62|326.52|323.62|326.45|323.55|21
1647838300000|2022-03-21 04:51:40|326.5|323.6|326.5|323.6|326.53|323.63|326.44|323.54|13
1647838310000|2022-03-21 04:51:50|326.49|323.59|326.5|323.6|326.53|323.63|326.49|323.59|22
1647838320000|2022-03-21 04:52:00|326.49|323.59|326.61|323.71|326.62|323.72|326.48|323.58|22
1647838330000|2022-03-21 04:52:10|326.63|323.73|326.72|323.82|326.72|323.82|326.6|323.7|12
1647838340000|2022-03-21 04:52:20|326.73|323.83|326.64|323.74|326.73|323.83|326.57|323.67|24
1647838350000|2022-03-21 04:52:30|326.65|323.75|326.7|323.8|326.72|323.82|326.65|323.75|24
1647838360000|2022-03-21 04:52:40|326.71|323.81|326.7|323.8|326.71|323.81|326.67|323.77|17
1647838370000|2022-03-21 04:52:50|326.71|323.81|326.63|323.73|326.71|323.81|326.62|323.72|26
1647838380000|2022-03-21 04:53:00|326.64|323.74|326.56|323.66|326.64|323.74|326.55|323.65|26
1647838390000|2022-03-21 04:53:10|326.57|323.67|326.52|323.62|326.57|323.67|326.47|323.57|19
1647838400000|2022-03-21 04:53:20|326.51|323.61|326.41|323.51|326.51|323.61|326.38|323.48|16
1647838410000|2022-03-21 04:53:30|326.38|323.48|326.43|323.53|326.44|323.54|326.36|323.46|24
1647838420000|2022-03-21 04:53:40|326.42|323.52|326.43|323.53|326.47|323.57|326.32|323.42|13
1647838430000|2022-03-21 04:53:50|326.44|323.54|326.4|323.5|326.45|323.55|326.39|323.49|14
1647838440000|2022-03-21 04:54:00|326.45|323.55|326.44|323.54|326.46|323.56|326.41|323.51|17
1647838450000|2022-03-21 04:54:10|326.43|323.53|326.38|323.48|326.45|323.55|326.38|323.48|13
1647838460000|2022-03-21 04:54:20|326.42|323.52|326.4|323.5|326.44|323.54|326.4|323.5|12
1647838470000|2022-03-21 04:54:30|326.41|323.51|326.44|323.54|326.44|323.54|326.41|323.51|8
1647838480000|2022-03-21 04:54:40|326.45|323.55|326.44|323.54|326.46|323.56|326.39|323.49|10
1647838490000|2022-03-21 04:54:50|326.46|323.56|326.43|323.53|326.46|323.56|326.39|323.49|19
1647838500000|2022-03-21 04:55:00|326.44|323.54|326.52|323.62|326.55|323.65|326.44|323.54|18
1647838510000|2022-03-21 04:55:10|326.53|323.63|326.56|323.66|326.57|323.67|326.49|323.59|12
1647838520000|2022-03-21 04:55:20|326.54|323.64|326.49|323.59|326.55|323.65|326.49|323.59|15
1647838530000|2022-03-21 04:55:30|326.48|323.58|326.45|323.55|326.5|323.6|326.43|323.53|17
1647838540000|2022-03-21 04:55:40|326.43|323.53|326.53|323.63|326.53|323.63|326.43|323.53|12
1647838550000|2022-03-21 04:55:50|326.52|323.62|326.52|323.62|326.52|323.62|326.45|323.55|13
1647838560000|2022-03-21 04:56:00|326.53|323.63|326.57|323.67|326.57|323.67|326.53|323.63|11
1647838570000|2022-03-21 04:56:10|326.58|323.68|326.47|323.57|326.58|323.68|326.45|323.55|21
1647838580000|2022-03-21 04:56:20|326.46|323.56|326.48|323.58|326.55|323.65|326.46|323.56|24
1647838590000|2022-03-21 04:56:30|326.42|323.52|326.44|323.54|326.44|323.54|326.41|323.51|18
1647838600000|2022-03-21 04:56:40|326.43|323.53|326.44|323.54|326.45|323.55|326.41|323.51|12
1647838610000|2022-03-21 04:56:50|326.41|323.51|326.44|323.54|326.46|323.56|326.41|323.51|14
1647838620000|2022-03-21 04:57:00|326.46|323.56|326.46|323.56|326.46|323.56|326.43|323.53|6
1647838630000|2022-03-21 04:57:10|326.47|323.57|326.38|323.48|326.48|323.58|326.37|323.47|17
1647838640000|2022-03-21 04:57:20|326.36|323.46|326.38|323.48|326.42|323.52|326.34|323.44|18
1647838650000|2022-03-21 04:57:30|326.37|323.47|326.36|323.46|326.42|323.52|326.36|323.46|16
1647838660000|2022-03-21 04:57:40|326.4|323.5|326.35|323.45|326.4|323.5|326.31|323.41|20
1647838670000|2022-03-21 04:57:50|326.34|323.44|326.38|323.48|326.47|323.57|326.34|323.44|19
1647838680000|2022-03-21 04:58:00|326.37|323.47|326.27|323.37|326.37|323.47|326.25|323.35|21
1647838690000|2022-03-21 04:58:10|326.29|323.39|326.31|323.41|326.34|323.44|326.26|323.36|18
1647838700000|2022-03-21 04:58:20|326.32|323.42|326.33|323.43|326.38|323.48|326.3|323.4|16
1647838710000|2022-03-21 04:58:30|326.34|323.44|326.46|323.56|326.61|323.71|326.32|323.42|25
1647838720000|2022-03-21 04:58:40|326.47|323.57|326.52|323.62|326.53|323.63|326.47|323.57|16
1647838730000|2022-03-21 04:58:50|326.56|323.66|326.69|323.79|326.7|323.8|326.56|323.66|26
1647838740000|2022-03-21 04:59:00|326.71|323.81|326.7|323.8|326.73|323.83|326.7|323.8|8
1647838750000|2022-03-21 04:59:10|326.69|323.79|326.69|323.79|326.69|323.79|326.66|323.76|12
1647838760000|2022-03-21 04:59:20|326.61|323.71|326.55|323.65|326.61|323.71|326.46|323.56|24
1647838770000|2022-03-21 04:59:30|326.56|323.66|326.72|323.82|326.72|323.82|326.52|323.62|25
1647838780000|2022-03-21 04:59:40|326.68|323.78|326.55|323.65|326.68|323.78|326.52|323.62|23
1647838790000|2022-03-21 04:59:50|326.54|323.64|326.57|323.67|326.57|323.67|326.51|323.61|23
1647838800000|2022-03-21 05:00:00|326.56|323.66|326.5|323.6|326.57|323.67|326.5|323.6|13
1647838810000|2022-03-21 05:00:10|326.49|323.59|326.42|323.52|326.52|323.62|326.42|323.52|30
1647838820000|2022-03-21 05:00:20|326.41|323.51|326.54|323.64|326.54|323.64|326.39|323.49|22
1647838830000|2022-03-21 05:00:30|326.56|323.66|326.56|323.66|326.57|323.67|326.5|323.6|22
1647838840000|2022-03-21 05:00:40|326.57|323.67|326.57|323.67|326.57|323.67|326.5|323.6|16
1647838850000|2022-03-21 05:00:50|326.58|323.68|326.64|323.74|326.68|323.78|326.5|323.6|21
1647838860000|2022-03-21 05:01:00|326.63|323.73|326.64|323.74|326.68|323.78|326.59|323.69|18
1647838870000|2022-03-21 05:01:10|326.65|323.75|326.68|323.78|326.73|323.83|326.65|323.75|13
1647838880000|2022-03-21 05:01:20|326.67|323.77|326.76|323.86|326.79|323.89|326.67|323.77|17
1647838890000|2022-03-21 05:01:30|326.75|323.85|326.65|323.75|326.75|323.85|326.64|323.74|9
1647838900000|2022-03-21 05:01:40|326.63|323.73|326.63|323.73|326.65|323.75|326.58|323.68|14
1647838910000|2022-03-21 05:01:50|326.61|323.71|326.58|323.68|326.62|323.72|326.58|323.68|14
1647838920000|2022-03-21 05:02:00|326.62|323.72|326.5|323.6|326.62|323.72|326.49|323.59|29
1647838930000|2022-03-21 05:02:10|326.51|323.61|326.47|323.57|326.52|323.62|326.47|323.57|19
1647838940000|2022-03-21 05:02:20|326.5|323.6|326.42|323.52|326.5|323.6|326.42|323.52|10
1647838950000|2022-03-21 05:02:30|326.4|323.5|326.44|323.54|326.45|323.55|326.37|323.47|20
1647838960000|2022-03-21 05:02:40|326.45|323.55|326.44|323.54|326.51|323.61|326.44|323.54|17
1647838970000|2022-03-21 05:02:50|326.43|323.53|326.43|323.53|326.47|323.57|326.43|323.53|15
1647838980000|2022-03-21 05:03:00|326.44|323.54|326.44|323.54|326.48|323.58|326.43|323.53|16
1647838990000|2022-03-21 05:03:10|326.45|323.55|326.48|323.58|326.48|323.58|326.43|323.53|17
1647839000000|2022-03-21 05:03:20|326.47|323.57|326.64|323.74|326.65|323.75|326.46|323.56|25
1647839010000|2022-03-21 05:03:30|326.66|323.76|326.66|323.76|326.75|323.85|326.65|323.75|18
1647839020000|2022-03-21 05:03:40|326.68|323.78|326.71|323.81|326.74|323.84|326.61|323.71|17
1647839030000|2022-03-21 05:03:50|326.72|323.82|326.59|323.69|326.77|323.87|326.57|323.67|23
1647839040000|2022-03-21 05:04:00|326.56|323.66|326.64|323.74|326.64|323.74|326.56|323.66|18
1647839050000|2022-03-21 05:04:10|326.63|323.73|326.64|323.74|326.66|323.76|326.63|323.73|17
1647839060000|2022-03-21 05:04:20|326.65|323.75|326.68|323.78|326.69|323.79|326.64|323.74|17
1647839070000|2022-03-21 05:04:30|326.65|323.75|326.61|323.71|326.66|323.76|326.59|323.69|18
1647839080000|2022-03-21 05:04:40|326.62|323.72|326.62|323.72|326.63|323.73|326.6|323.7|16
1647839090000|2022-03-21 05:04:50|326.61|323.71|326.67|323.77|326.67|323.77|326.61|323.71|23
1647839100000|2022-03-21 05:05:00|326.66|323.76|326.8|323.9|326.83|323.93|326.63|323.73|23
1647839110000|2022-03-21 05:05:10|326.81|323.91|326.85|323.95|326.85|323.95|326.64|323.74|6
1647839120000|2022-03-21 05:05:20|326.86|323.96|326.77|323.87|326.93|324.03|326.77|323.87|22
1647839130000|2022-03-21 05:05:30|326.74|323.84|326.76|323.86|326.77|323.87|326.73|323.83|18
1647839140000|2022-03-21 05:05:40|326.74|323.84|326.84|323.94|326.86|323.96|326.74|323.84|22
1647839150000|2022-03-21 05:05:50|326.85|323.95|326.88|323.98|326.89|323.99|326.85|323.95|11
1647839160000|2022-03-21 05:06:00|326.89|323.99|326.88|323.98|326.91|324.01|326.83|323.93|18
1647839170000|2022-03-21 05:06:10|326.89|323.99|327.02|324.12|327.02|324.12|326.89|323.99|16
1647839180000|2022-03-21 05:06:20|327.01|324.11|327.02|324.12|327.03|324.13|326.98|324.08|18
1647839190000|2022-03-21 05:06:30|327.03|324.13|327.02|324.12|327.04|324.14|327|324.1|11
1647839200000|2022-03-21 05:06:40|327.01|324.11|326.75|323.85|327.04|324.14|326.68|323.78|25
1647839210000|2022-03-21 05:06:50|326.76|323.86|326.91|324.01|326.93|324.03|326.73|323.83|25
1647839220000|2022-03-21 05:07:00|326.92|324.02|326.94|324.04|326.96|324.06|326.88|323.98|21
1647839230000|2022-03-21 05:07:10|326.96|324.06|327|324.1|327.07|324.17|326.96|324.06|28
1647839240000|2022-03-21 05:07:20|327.01|324.11|327.03|324.13|327.03|324.13|327|324.1|11
1647839250000|2022-03-21 05:07:30|327.05|324.15|327.04|324.14|327.05|324.15|326.98|324.08|14
1647839260000|2022-03-21 05:07:40|327.03|324.13|327.03|324.13|327.04|324.14|326.99|324.09|21
1647839270000|2022-03-21 05:07:50|326.99|324.09|327.03|324.13|327.04|324.14|326.98|324.08|14
1647839280000|2022-03-21 05:08:00|327.04|324.14|327.05|324.15|327.05|324.15|327.03|324.13|4
1647839290000|2022-03-21 05:08:10|327|324.1|326.89|323.99|327.05|324.15|326.85|323.95|30
1647839300000|2022-03-21 05:08:20|326.9|324|326.94|324.04|326.94|324.04|326.89|323.99|13
1647839310000|2022-03-21 05:08:30|326.95|324.05|326.96|324.06|326.96|324.06|326.9|324|16
1647839320000|2022-03-21 05:08:40|326.95|324.05|326.97|324.07|326.98|324.08|326.95|324.05|7
1647839330000|2022-03-21 05:08:50|326.95|324.05|326.96|324.06|326.97|324.07|326.95|324.05|13
1647839340000|2022-03-21 05:09:00|326.97|324.07|327.08|324.18|327.09|324.19|326.95|324.05|23
1647839350000|2022-03-21 05:09:10|327.09|324.19|326.93|324.03|327.09|324.19|326.88|323.98|20
1647839360000|2022-03-21 05:09:20|326.94|324.04|326.94|324.04|326.95|324.05|326.89|323.99|13
1647839370000|2022-03-21 05:09:30|326.95|324.05|326.95|324.05|326.97|324.07|326.88|323.98|9
1647839380000|2022-03-21 05:09:40|326.86|323.96|326.93|324.03|326.96|324.06|326.86|323.96|20
1647839390000|2022-03-21 05:09:50|326.87|323.97|326.82|323.92|326.92|324.02|326.79|323.89|22
1647839400000|2022-03-21 05:10:00|326.81|323.91|326.83|323.93|326.9|324|326.81|323.91|19
1647839410000|2022-03-21 05:10:10|326.87|323.97|326.84|323.94|326.87|323.97|326.81|323.91|16
1647839420000|2022-03-21 05:10:20|326.83|323.93|326.91|324.01|326.93|324.03|326.83|323.93|17
1647839430000|2022-03-21 05:10:30|326.94|324.04|326.89|323.99|326.94|324.04|326.85|323.95|15
1647839440000|2022-03-21 05:10:40|326.91|324.01|326.91|324.01|326.94|324.04|326.87|323.97|20
1647839450000|2022-03-21 05:10:50|326.92|324.02|326.92|324.02|326.94|324.04|326.85|323.95|19
1647839460000|2022-03-21 05:11:00|326.88|323.98|326.93|324.03|326.94|324.04|326.87|323.97|17
1647839470000|2022-03-21 05:11:10|326.94|324.04|326.96|324.06|327.03|324.13|326.9|324|22
1647839480000|2022-03-21 05:11:20|326.97|324.07|326.98|324.08|327|324.1|326.95|324.05|10
1647839490000|2022-03-21 05:11:30|326.97|324.07|326.97|324.07|326.99|324.09|326.93|324.03|9
1647839500000|2022-03-21 05:11:40|326.92|324.02|326.96|324.06|326.99|324.09|326.92|324.02|16
1647839510000|2022-03-21 05:11:50|326.97|324.07|326.97|324.07|327.01|324.11|326.94|324.04|17
1647839520000|2022-03-21 05:12:00|326.96|324.06|326.96|324.06|326.99|324.09|326.92|324.02|14
1647839530000|2022-03-21 05:12:10|326.92|324.02|326.81|323.91|326.92|324.02|326.8|323.9|21
1647839540000|2022-03-21 05:12:20|326.82|323.92|326.83|323.93|326.86|323.96|326.79|323.89|15
1647839550000|2022-03-21 05:12:30|326.82|323.92|327.01|324.11|327.01|324.11|326.8|323.9|27
1647839560000|2022-03-21 05:12:40|326.99|324.09|326.97|324.07|327|324.1|326.95|324.05|11
1647839570000|2022-03-21 05:12:50|326.96|324.06|327|324.1|327.03|324.13|326.96|324.06|21
1647839580000|2022-03-21 05:13:00|327.01|324.11|327.02|324.12|327.02|324.12|326.97|324.07|18
1647839590000|2022-03-21 05:13:10|327.01|324.11|327.01|324.11|327.02|324.12|326.98|324.08|16
1647839600000|2022-03-21 05:13:20|327.02|324.12|327.01|324.11|327.02|324.12|326.98|324.08|11
1647839610000|2022-03-21 05:13:30|326.98|324.08|327.12|324.22|327.14|324.24|326.98|324.08|18
1647839620000|2022-03-21 05:13:40|327.14|324.24|327.13|324.23|327.14|324.24|327.08|324.18|12
1647839630000|2022-03-21 05:13:50|327.14|324.24|327.27|324.37|327.35|324.45|327.13|324.23|27
1647839640000|2022-03-21 05:14:00|327.25|324.35|327.23|324.33|327.29|324.39|327.21|324.31|22
1647839650000|2022-03-21 05:14:10|327.22|324.32|327.23|324.33|327.23|324.33|327.21|324.31|10
1647839660000|2022-03-21 05:14:20|327.22|324.32|327.22|324.32|327.23|324.33|327.2|324.3|15
1647839670000|2022-03-21 05:14:30|327.21|324.31|327.33|324.43|327.33|324.43|327.21|324.31|18
1647839680000|2022-03-21 05:14:40|327.31|324.41|327.43|324.53|327.46|324.56|327.31|324.41|18
1647839690000|2022-03-21 05:14:50|327.46|324.56|327.38|324.48|327.46|324.56|327.35|324.45|16
1647839700000|2022-03-21 05:15:00|327.35|324.45|327.25|324.35|327.38|324.48|327.25|324.35|17
1647839710000|2022-03-21 05:15:10|327.23|324.33|327.25|324.35|327.26|324.36|327.23|324.33|17
1647839720000|2022-03-21 05:15:20|327.24|324.34|327.35|324.45|327.36|324.46|327.23|324.33|19
1647839730000|2022-03-21 05:15:30|327.34|324.44|327.27|324.37|327.35|324.45|327.25|324.35|21
1647839740000|2022-03-21 05:15:40|327.26|324.36|327.2|324.3|327.27|324.37|327.18|324.28|15
1647839750000|2022-03-21 05:15:50|327.21|324.31|327.33|324.43|327.35|324.45|327.21|324.31|25
1647839760000|2022-03-21 05:16:00|327.32|324.42|327.34|324.44|327.34|324.44|327.32|324.42|13
1647839770000|2022-03-21 05:16:10|327.32|324.42|327.24|324.34|327.35|324.45|327.22|324.32|27
1647839780000|2022-03-21 05:16:20|327.23|324.33|327.26|324.36|327.28|324.38|327.21|324.31|25
1647839790000|2022-03-21 05:16:30|327.25|324.35|327.2|324.3|327.32|324.42|327.2|324.3|28
1647839800000|2022-03-21 05:16:40|327.19|324.29|327.24|324.34|327.29|324.39|327.19|324.29|17
1647839810000|2022-03-21 05:16:50|327.26|324.36|327.23|324.33|327.29|324.39|327.2|324.3|19
1647839820000|2022-03-21 05:17:00|327.22|324.32|327.15|324.25|327.26|324.36|327.13|324.23|21
1647839830000|2022-03-21 05:17:10|327.16|324.26|327.14|324.24|327.24|324.34|327.11|324.21|23
1647839840000|2022-03-21 05:17:20|327.1|324.2|327.01|324.11|327.12|324.22|326.99|324.09|20
1647839850000|2022-03-21 05:17:30|327|324.1|326.98|324.08|327.03|324.13|326.98|324.08|17
1647839860000|2022-03-21 05:17:40|326.99|324.09|326.97|324.07|327|324.1|326.94|324.04|16
1647839870000|2022-03-21 05:17:50|326.96|324.06|326.99|324.09|327.06|324.16|326.91|324.01|20
1647839880000|2022-03-21 05:18:00|326.98|324.08|327.02|324.12|327.12|324.22|326.97|324.07|13
1647839890000|2022-03-21 05:18:10|327.12|324.22|326.91|324.01|327.12|324.22|326.89|323.99|14
1647839900000|2022-03-21 05:18:20|326.9|324|326.95|324.05|326.95|324.05|326.9|324|17
1647839910000|2022-03-21 05:18:30|326.91|324.01|326.89|323.99|326.96|324.06|326.88|323.98|15
1647839920000|2022-03-21 05:18:40|326.88|323.98|326.89|323.99|326.92|324.02|326.88|323.98|18
1647839930000|2022-03-21 05:18:50|326.91|324.01|326.88|323.98|326.91|324.01|326.86|323.96|11
1647839940000|2022-03-21 05:19:00|326.87|323.97|326.87|323.97|326.91|324.01|326.87|323.97|15
1647839950000|2022-03-21 05:19:10|326.91|324.01|326.9|324|326.95|324.05|326.88|323.98|15
1647839960000|2022-03-21 05:19:20|326.92|324.02|326.89|323.99|326.98|324.08|326.88|323.98|17
1647839970000|2022-03-21 05:19:30|326.92|324.02|326.91|324.01|326.95|324.05|326.87|323.97|25
1647839980000|2022-03-21 05:19:40|326.88|323.98|326.81|323.91|326.9|324|326.78|323.88|27
1647839990000|2022-03-21 05:19:50|326.8|323.9|326.84|323.94|326.87|323.97|326.8|323.9|22
1647840000000|2022-03-21 05:20:00|326.85|323.95|326.84|323.94|326.88|323.98|326.81|323.91|12
1647840010000|2022-03-21 05:20:10|326.85|323.95|326.84|323.94|326.87|323.97|326.82|323.92|11
1647840020000|2022-03-21 05:20:20|326.85|323.95|327.05|324.15|327.05|324.15|326.82|323.92|25
1647840030000|2022-03-21 05:20:30|327.04|324.14|327.08|324.18|327.14|324.24|327|324.1|27
1647840040000|2022-03-21 05:20:40|327|324.1|326.92|324.02|327.05|324.15|326.92|324.02|30
1647840050000|2022-03-21 05:20:50|326.91|324.01|326.95|324.05|326.98|324.08|326.91|324.01|19
1647840060000|2022-03-21 05:21:00|326.94|324.04|326.94|324.04|326.98|324.08|326.92|324.02|14
1647840070000|2022-03-21 05:21:10|326.93|324.03|326.92|324.02|326.94|324.04|326.87|323.97|20
1647840080000|2022-03-21 05:21:20|326.91|324.01|326.9|324|326.93|324.03|326.88|323.98|14
1647840090000|2022-03-21 05:21:30|326.89|323.99|326.91|324.01|326.92|324.02|326.88|323.98|12
1647840100000|2022-03-21 05:21:40|326.87|323.97|326.9|324|326.91|324.01|326.87|323.97|9
1647840110000|2022-03-21 05:21:50|326.89|323.99|326.88|323.98|326.92|324.02|326.88|323.98|21
1647840120000|2022-03-21 05:22:00|326.87|323.97|326.87|323.97|326.88|323.98|326.87|323.97|13
1647840130000|2022-03-21 05:22:10|326.89|323.99|326.89|323.99|326.91|324.01|326.89|323.99|9
1647840140000|2022-03-21 05:22:20|326.9|324|326.93|324.03|327.01|324.11|326.89|323.99|19
1647840150000|2022-03-21 05:22:30|326.94|324.04|327.03|324.13|327.03|324.13|326.9|324|17
1647840160000|2022-03-21 05:22:40|327.06|324.16|327.01|324.11|327.11|324.21|327|324.1|24
1647840170000|2022-03-21 05:22:50|327.02|324.12|327.03|324.13|327.05|324.15|327|324.1|16
1647840180000|2022-03-21 05:23:00|327.02|324.12|327.03|324.13|327.06|324.16|327|324.1|12
1647840190000|2022-03-21 05:23:10|327.01|324.11|327|324.1|327.07|324.17|327|324.1|20
1647840200000|2022-03-21 05:23:20|327.01|324.11|327.05|324.15|327.05|324.15|327|324.1|14
1647840210000|2022-03-21 05:23:30|327.04|324.14|327.01|324.11|327.05|324.15|327.01|324.11|11
1647840220000|2022-03-21 05:23:40|327.02|324.12|327.03|324.13|327.09|324.19|327.01|324.11|16
1647840230000|2022-03-21 05:23:50|327.02|324.12|327.1|324.2|327.14|324.24|327.02|324.12|21
1647840240000|2022-03-21 05:24:00|327.09|324.19|327.06|324.16|327.11|324.21|327.04|324.14|23
1647840250000|2022-03-21 05:24:10|327.03|324.13|327.04|324.14|327.12|324.22|327.01|324.11|21
1647840260000|2022-03-21 05:24:20|327.06|324.16|327.16|324.26|327.16|324.26|327.03|324.13|21
1647840270000|2022-03-21 05:24:30|327.14|324.24|327.14|324.24|327.16|324.26|327.13|324.23|19
1647840280000|2022-03-21 05:24:40|327.13|324.23|327.15|324.25|327.19|324.29|327.11|324.21|17
1647840290000|2022-03-21 05:24:50|327.13|324.23|327.15|324.25|327.2|324.3|327.13|324.23|11
1647840300000|2022-03-21 05:25:00|327.13|324.23|327.17|324.27|327.17|324.27|327.13|324.23|11
1647840310000|2022-03-21 05:25:10|327.19|324.29|327.17|324.27|327.2|324.3|327.13|324.23|8
1647840320000|2022-03-21 05:25:20|327.15|324.25|327.15|324.25|327.17|324.27|327.14|324.24|8
1647840330000|2022-03-21 05:25:30|327.13|324.23|327.07|324.17|327.13|324.23|327.06|324.16|12
1647840340000|2022-03-21 05:25:40|327.06|324.16|327.03|324.13|327.06|324.16|327.01|324.11|17
1647840350000|2022-03-21 05:25:50|327.02|324.12|326.97|324.07|327.02|324.12|326.96|324.06|22
1647840360000|2022-03-21 05:26:00|326.98|324.08|326.94|324.04|327.01|324.11|326.93|324.03|16
1647840370000|2022-03-21 05:26:10|326.95|324.05|326.89|323.99|326.96|324.06|326.88|323.98|25
1647840380000|2022-03-21 05:26:20|326.87|323.97|326.82|323.92|326.87|323.97|326.8|323.9|22
1647840390000|2022-03-21 05:26:30|326.81|323.91|326.85|323.95|326.89|323.99|326.81|323.91|13
1647840400000|2022-03-21 05:26:40|326.89|323.99|326.87|323.97|326.89|323.99|326.85|323.95|5
1647840410000|2022-03-21 05:26:50|326.85|323.95|326.88|323.98|326.91|324.01|326.85|323.95|13
1647840420000|2022-03-21 05:27:00|326.89|323.99|326.91|324.01|326.95|324.05|326.87|323.97|9
1647840430000|2022-03-21 05:27:10|326.95|324.05|326.91|324.01|326.98|324.08|326.88|323.98|12
1647840440000|2022-03-21 05:27:20|326.9|324|327.01|324.11|327.04|324.14|326.87|323.97|21
1647840450000|2022-03-21 05:27:30|326.98|324.08|327.01|324.11|327.01|324.11|326.98|324.08|11
1647840460000|2022-03-21 05:27:40|327|324.1|327|324.1|327|324.1|326.99|324.09|3
1647840470000|2022-03-21 05:27:50|326.99|324.09|327.01|324.11|327.01|324.11|326.98|324.08|11
1647840480000|2022-03-21 05:28:00|327|324.1|326.91|324.01|327|324.1|326.91|324.01|13
1647840490000|2022-03-21 05:28:10|326.92|324.02|326.89|323.99|326.92|324.02|326.89|323.99|10
1647840500000|2022-03-21 05:28:20|326.91|324.01|326.96|324.06|326.99|324.09|326.91|324.01|11
1647840510000|2022-03-21 05:28:30|326.95|324.05|326.95|324.05|326.96|324.06|326.94|324.04|5
1647840520000|2022-03-21 05:28:40|326.96|324.06|326.99|324.09|326.99|324.09|326.95|324.05|4
1647840530000|2022-03-21 05:28:50|326.98|324.08|327.07|324.17|327.13|324.23|326.95|324.05|17
1647840540000|2022-03-21 05:29:00|327.05|324.15|327.1|324.2|327.11|324.21|327.05|324.15|7
1647840550000|2022-03-21 05:29:10|327.11|324.21|327.16|324.26|327.18|324.28|327.1|324.2|20
1647840560000|2022-03-21 05:29:20|327.17|324.27|327.17|324.27|327.17|324.27|327.16|324.26|3
1647840570000|2022-03-21 05:29:30|327.15|324.25|327.18|324.28|327.19|324.29|327.15|324.25|8
1647840580000|2022-03-21 05:29:40|327.19|324.29|327.25|324.35|327.28|324.38|327.18|324.28|11
1647840590000|2022-03-21 05:29:50|327.26|324.36|327.27|324.37|327.27|324.37|327.21|324.31|9
1647840600000|2022-03-21 05:30:00|327.26|324.36|327.25|324.35|327.29|324.39|327.22|324.32|16
1647840610000|2022-03-21 05:30:10|327.24|324.34|327.18|324.28|327.24|324.34|327.18|324.28|4
1647840620000|2022-03-21 05:30:20|327.19|324.29|327.2|324.3|327.22|324.32|327.17|324.27|20
1647840630000|2022-03-21 05:30:30|327.22|324.32|327.2|324.3|327.24|324.34|327.19|324.29|22
1647840640000|2022-03-21 05:30:40|327.21|324.31|327.17|324.27|327.21|324.31|327.13|324.23|14
1647840650000|2022-03-21 05:30:50|327.16|324.26|327.11|324.21|327.16|324.26|327.11|324.21|10
1647840660000|2022-03-21 05:31:00|327.08|324.18|327.12|324.22|327.12|324.22|327.08|324.18|9
1647840670000|2022-03-21 05:31:10|327.11|324.21|327.12|324.22|327.13|324.23|327.11|324.21|7
1647840680000|2022-03-21 05:31:20|327.13|324.23|327.11|324.21|327.15|324.25|327.11|324.21|7
1647840690000|2022-03-21 05:31:30|327.12|324.22|326.99|324.09|327.13|324.23|326.99|324.09|20
1647840700000|2022-03-21 05:31:40|326.98|324.08|326.83|323.93|326.98|324.08|326.82|323.92|17
1647840710000|2022-03-21 05:31:50|326.85|323.95|326.92|324.02|326.95|324.05|326.85|323.95|23
1647840720000|2022-03-21 05:32:00|326.91|324.01|326.84|323.94|326.92|324.02|326.8|323.9|18
1647840730000|2022-03-21 05:32:10|326.85|323.95|326.8|323.9|326.86|323.96|326.79|323.89|10
1647840740000|2022-03-21 05:32:20|326.78|323.88|326.67|323.77|326.82|323.92|326.67|323.77|14
1647840750000|2022-03-21 05:32:30|326.7|323.8|326.63|323.73|326.7|323.8|326.63|323.73|18
1647840760000|2022-03-21 05:32:40|326.64|323.74|326.66|323.76|326.67|323.77|326.63|323.73|16
1647840770000|2022-03-21 05:32:50|326.65|323.75|326.66|323.76|326.66|323.76|326.64|323.74|9
1647840780000|2022-03-21 05:33:00|326.65|323.75|326.68|323.78|326.68|323.78|326.65|323.75|10
1647840790000|2022-03-21 05:33:10|326.67|323.77|326.7|323.8|326.71|323.81|326.67|323.77|10
1647840800000|2022-03-21 05:33:20|326.72|323.82|326.75|323.85|326.75|323.85|326.68|323.78|19
1647840810000|2022-03-21 05:33:30|326.73|323.83|326.75|323.85|326.79|323.89|326.71|323.81|10
1647840820000|2022-03-21 05:33:40|326.76|323.86|326.75|323.85|326.76|323.86|326.75|323.85|6
1647840830000|2022-03-21 05:33:50|326.76|323.86|326.74|323.84|326.76|323.86|326.72|323.82|4
1647840840000|2022-03-21 05:34:00|326.75|323.85|326.78|323.88|326.81|323.91|326.75|323.85|9
1647840850000|2022-03-21 05:34:10|326.77|323.87|326.78|323.88|326.78|323.88|326.77|323.87|4
1647840860000|2022-03-21 05:34:20|326.77|323.87|326.78|323.88|326.78|323.88|326.77|323.87|4
1647840870000|2022-03-21 05:34:30|326.77|323.87|326.83|323.93|326.87|323.97|326.76|323.86|10
1647840880000|2022-03-21 05:34:40|326.85|323.95|326.83|323.93|326.85|323.95|326.83|323.93|8
1647840890000|2022-03-21 05:34:50|326.81|323.91|326.83|323.93|326.84|323.94|326.81|323.91|10
1647840900000|2022-03-21 05:35:00|326.82|323.92|326.87|323.97|326.88|323.98|326.72|323.82|20
1647840910000|2022-03-21 05:35:10|326.86|323.96|326.82|323.92|326.87|323.97|326.81|323.91|9
1647840920000|2022-03-21 05:35:20|326.81|323.91|326.82|323.92|326.85|323.95|326.81|323.91|4
1647840930000|2022-03-21 05:35:30|326.83|323.93|326.84|323.94|326.84|323.94|326.82|323.92|6
1647840940000|2022-03-21 05:35:40|326.85|323.95|326.89|323.99|326.9|324|326.85|323.95|12
1647840950000|2022-03-21 05:35:50|326.91|324.01|327.02|324.12|327.02|324.12|326.91|324.01|13
1647840960000|2022-03-21 05:36:00|327.03|324.13|327|324.1|327.03|324.13|327|324.1|2
1647840970000|2022-03-21 05:36:10|327.03|324.13|327|324.1|327.04|324.14|326.96|324.06|14
1647840980000|2022-03-21 05:36:20|327.03|324.13|327.03|324.13|327.03|324.13|327.03|324.13|1
1647840990000|2022-03-21 05:36:30|327.01|324.11|327.12|324.22|327.12|324.22|326.97|324.07|10
1647841000000|2022-03-21 05:36:40|327.14|324.24|327.13|324.23|327.18|324.28|327.12|324.22|14
1647841010000|2022-03-21 05:36:50|327.14|324.24|327.09|324.19|327.17|324.27|327.09|324.19|22
1647841020000|2022-03-21 05:37:00|327.08|324.18|327.05|324.15|327.1|324.2|327.02|324.12|29
1647841030000|2022-03-21 05:37:10|327.06|324.16|327.04|324.14|327.09|324.19|327.03|324.13|13
1647841040000|2022-03-21 05:37:20|327.05|324.15|327.11|324.21|327.13|324.23|327.04|324.14|15
1647841050000|2022-03-21 05:37:30|327.12|324.22|327.1|324.2|327.12|324.22|327.1|324.2|5
1647841060000|2022-03-21 05:37:40|327.06|324.16|327.1|324.2|327.11|324.21|327.06|324.16|8
1647841070000|2022-03-21 05:37:50|327.11|324.21|327.13|324.23|327.15|324.25|327.09|324.19|10
1647841080000|2022-03-21 05:38:00|327.14|324.24|327.13|324.23|327.16|324.26|327.13|324.23|6
1647841090000|2022-03-21 05:38:10|327.09|324.19|327.15|324.25|327.15|324.25|327.09|324.19|13
1647841100000|2022-03-21 05:38:20|327.13|324.23|327.09|324.19|327.15|324.25|327.09|324.19|15
1647841110000|2022-03-21 05:38:30|327.11|324.21|327.12|324.22|327.14|324.24|327.1|324.2|20
1647841120000|2022-03-21 05:38:40|327.11|324.21|327.05|324.15|327.11|324.21|327.02|324.12|21
1647841130000|2022-03-21 05:38:50|327.06|324.16|327.04|324.14|327.06|324.16|327|324.1|21
1647841140000|2022-03-21 05:39:00|327.02|324.12|327|324.1|327.05|324.15|326.97|324.07|18
1647841150000|2022-03-21 05:39:10|327.01|324.11|327.02|324.12|327.05|324.15|327|324.1|13
1647841160000|2022-03-21 05:39:20|327.01|324.11|327.02|324.12|327.05|324.15|326.99|324.09|19
1647841170000|2022-03-21 05:39:30|327.01|324.11|327.02|324.12|327.03|324.13|327.01|324.11|15
1647841180000|2022-03-21 05:39:40|327.05|324.15|327.18|324.28|327.24|324.34|327.04|324.14|26
1647841190000|2022-03-21 05:39:50|327.19|324.29|327.18|324.28|327.23|324.33|327.15|324.25|11
1647841200000|2022-03-21 05:40:00|327.21|324.31|327.21|324.31|327.23|324.33|327.17|324.27|15
1647841210000|2022-03-21 05:40:10|327.14|324.24|327.15|324.25|327.15|324.25|327.13|324.23|13
1647841220000|2022-03-21 05:40:20|327.14|324.24|327.09|324.19|327.18|324.28|327.09|324.19|12
1647841230000|2022-03-21 05:40:30|327.08|324.18|326.98|324.08|327.08|324.18|326.97|324.07|13
1647841240000|2022-03-21 05:40:40|327.01|324.11|327|324.1|327.04|324.14|326.99|324.09|10
1647841250000|2022-03-21 05:40:50|327.02|324.12|326.91|324.01|327.03|324.13|326.91|324.01|22
1647841260000|2022-03-21 05:41:00|326.93|324.03|326.93|324.03|326.93|324.03|326.9|324|9
1647841270000|2022-03-21 05:41:10|326.94|324.04|326.93|324.03|326.94|324.04|326.92|324.02|13
1647841280000|2022-03-21 05:41:20|326.92|324.02|326.89|323.99|326.92|324.02|326.89|323.99|9
1647841290000|2022-03-21 05:41:30|326.91|324.01|326.91|324.01|326.91|324.01|326.91|324.01|1
1647841300000|2022-03-21 05:41:40|326.9|324|326.9|324|326.92|324.02|326.9|324|5
1647841320000|2022-03-21 05:42:00|326.89|323.99|326.76|323.86|326.9|324|326.76|323.86|7
1647841330000|2022-03-21 05:42:10|326.77|323.87|326.83|323.93|326.84|323.94|326.77|323.87|15
1647841340000|2022-03-21 05:42:20|326.84|323.94|327|324.1|327.03|324.13|326.84|323.94|18
1647841350000|2022-03-21 05:42:30|327.01|324.11|327|324.1|327.03|324.13|327|324.1|10
1647841360000|2022-03-21 05:42:40|327.02|324.12|327.02|324.12|327.07|324.17|327|324.1|18
1647841370000|2022-03-21 05:42:50|327.01|324.11|327.02|324.12|327.03|324.13|326.99|324.09|14
1647841380000|2022-03-21 05:43:00|327.01|324.11|327.02|324.12|327.02|324.12|327.01|324.11|2
1647841390000|2022-03-21 05:43:10|327.03|324.13|327.02|324.12|327.03|324.13|327.02|324.12|2
1647841400000|2022-03-21 05:43:20|327.03|324.13|327.03|324.13|327.03|324.13|327.03|324.13|1
1647841410000|2022-03-21 05:43:30|327|324.1|326.95|324.05|327|324.1|326.95|324.05|16
1647841420000|2022-03-21 05:43:40|326.94|324.04|326.88|323.98|326.98|324.08|326.87|323.97|25
1647841430000|2022-03-21 05:43:50|326.85|323.95|326.88|323.98|326.93|324.03|326.82|323.92|21
1647841440000|2022-03-21 05:44:00|326.89|323.99|326.95|324.05|326.96|324.06|326.89|323.99|13
1647841450000|2022-03-21 05:44:10|326.97|324.07|326.99|324.09|327.02|324.12|326.95|324.05|11
1647841460000|2022-03-21 05:44:20|327|324.1|327|324.1|327.06|324.16|326.96|324.06|8
1647841470000|2022-03-21 05:44:30|327.02|324.12|327.01|324.11|327.04|324.14|326.99|324.09|15
1647841480000|2022-03-21 05:44:40|327.02|324.12|326.94|324.04|327.02|324.12|326.92|324.02|17
1647841490000|2022-03-21 05:44:50|326.95|324.05|326.99|324.09|326.99|324.09|326.94|324.04|11
1647841500000|2022-03-21 05:45:00|327|324.1|327.01|324.11|327.01|324.11|326.98|324.08|8
1647841510000|2022-03-21 05:45:10|327.06|324.16|327.24|324.34|327.24|324.34|327.06|324.16|14
1647841520000|2022-03-21 05:45:20|327.27|324.37|327.24|324.34|327.27|324.37|327.24|324.34|2
1647841530000|2022-03-21 05:45:30|327.21|324.31|327.13|324.23|327.23|324.33|327.11|324.21|19
1647841540000|2022-03-21 05:45:40|327.14|324.24|327.14|324.24|327.16|324.26|327.1|324.2|17
1647841550000|2022-03-21 05:45:50|327.13|324.23|327.13|324.23|327.13|324.23|327.13|324.23|1
1647841560000|2022-03-21 05:46:00|327.14|324.24|327.13|324.23|327.14|324.24|327.11|324.21|9
1647841570000|2022-03-21 05:46:10|327.14|324.24|327.13|324.23|327.14|324.24|327.13|324.23|2
1647841580000|2022-03-21 05:46:20|327.14|324.24|327.24|324.34|327.25|324.35|327.14|324.24|6
1647841590000|2022-03-21 05:46:30|327.25|324.35|327.25|324.35|327.25|324.35|327.25|324.35|1
1647841600000|2022-03-21 05:46:40|327.27|324.37|327.25|324.35|327.27|324.37|327.25|324.35|2
1647841610000|2022-03-21 05:46:50|327.27|324.37|327.34|324.44|327.36|324.46|327.27|324.37|15
1647841620000|2022-03-21 05:47:00|327.35|324.45|327.43|324.53|327.43|324.53|327.35|324.45|18
1647841630000|2022-03-21 05:47:10|327.42|324.52|327.52|324.62|327.52|324.62|327.42|324.52|18
1647841640000|2022-03-21 05:47:20|327.5|324.6|328.33|325.43|328.33|325.43|327.5|324.6|30
1647841650000|2022-03-21 05:47:30|328.34|325.44|328.54|325.64|328.86|325.96|328.34|325.44|30
1647841660000|2022-03-21 05:47:40|328.52|325.62|328.76|325.86|328.79|325.89|328.33|325.43|20
1647841670000|2022-03-21 05:47:50|328.75|325.85|328.68|325.78|328.97|326.07|328.63|325.73|20
1647841680000|2022-03-21 05:48:00|328.67|325.77|328.73|325.83|328.76|325.86|328.64|325.74|20
1647841690000|2022-03-21 05:48:10|328.75|325.85|328.71|325.81|328.78|325.88|328.71|325.81|15
1647841700000|2022-03-21 05:48:20|328.7|325.8|328.74|325.84|328.77|325.87|328.69|325.79|28
1647841710000|2022-03-21 05:48:30|328.73|325.83|328.64|325.74|328.73|325.83|328.64|325.74|18
1647841720000|2022-03-21 05:48:40|328.7|325.8|328.66|325.76|328.7|325.8|328.63|325.73|18
1647841730000|2022-03-21 05:48:50|328.65|325.75|328.67|325.77|328.69|325.79|328.61|325.71|25
1647841740000|2022-03-21 05:49:00|328.66|325.76|328.78|325.88|328.92|326.02|328.63|325.73|25
1647841750000|2022-03-21 05:49:10|328.77|325.87|328.43|325.53|328.77|325.87|328.43|325.53|23
1647841760000|2022-03-21 05:49:20|328.44|325.54|328.35|325.45|328.5|325.6|328.27|325.37|24
1647841770000|2022-03-21 05:49:30|328.36|325.46|328.34|325.44|328.43|325.53|328.33|325.43|25
1647841780000|2022-03-21 05:49:40|328.37|325.47|328.3|325.4|328.39|325.49|328.26|325.36|23
1647841790000|2022-03-21 05:49:50|328.32|325.42|328.39|325.49|328.43|325.53|328.27|325.37|26
1647841800000|2022-03-21 05:50:00|328.4|325.5|328.55|325.65|328.58|325.68|328.38|325.48|19
1647841810000|2022-03-21 05:50:10|328.54|325.64|328.45|325.55|328.57|325.67|328.45|325.55|19
1647841820000|2022-03-21 05:50:20|328.46|325.56|328.48|325.58|328.56|325.66|328.46|325.56|22
1647841830000|2022-03-21 05:50:30|328.49|325.59|328.53|325.63|328.54|325.64|328.48|325.58|23
1647841840000|2022-03-21 05:50:40|328.52|325.62|328.49|325.59|328.52|325.62|328.49|325.59|16
1647841850000|2022-03-21 05:50:50|328.52|325.62|328.5|325.6|328.56|325.66|328.49|325.59|14
1647841860000|2022-03-21 05:51:00|328.52|325.62|328.49|325.59|328.52|325.62|328.47|325.57|17
1647841870000|2022-03-21 05:51:10|328.5|325.6|328.5|325.6|328.5|325.6|328.48|325.58|11
1647841880000|2022-03-21 05:51:20|328.56|325.66|328.73|325.83|328.73|325.83|328.56|325.66|19
1647841890000|2022-03-21 05:51:30|328.74|325.84|328.73|325.83|328.79|325.89|328.71|325.81|28
1647841900000|2022-03-21 05:51:40|328.83|325.93|328.68|325.78|328.85|325.95|328.68|325.78|21
1647841910000|2022-03-21 05:51:50|328.71|325.81|328.72|325.82|328.78|325.88|328.7|325.8|16
1647841920000|2022-03-21 05:52:00|328.71|325.81|328.7|325.8|328.82|325.92|328.7|325.8|21
1647841930000|2022-03-21 05:52:10|328.72|325.82|328.89|325.99|328.89|325.99|328.71|325.81|23
1647841940000|2022-03-21 05:52:20|328.88|325.98|328.92|326.02|328.93|326.03|328.87|325.97|23
1647841950000|2022-03-21 05:52:30|328.93|326.03|328.96|326.06|329|326.1|328.91|326.01|25
1647841960000|2022-03-21 05:52:40|328.99|326.09|329.12|326.22|329.2|326.3|328.95|326.05|29
1647841970000|2022-03-21 05:52:50|329.15|326.25|329.32|326.42|329.32|326.42|329.1|326.2|26
1647841980000|2022-03-21 05:53:00|329.28|326.38|329.53|326.63|329.54|326.64|329.28|326.38|16
1647841990000|2022-03-21 05:53:10|329.57|326.67|329.56|326.66|329.59|326.69|329.51|326.61|13
1647842000000|2022-03-21 05:53:20|329.57|326.67|329.46|326.56|329.57|326.67|329.46|326.56|20
1647842010000|2022-03-21 05:53:30|329.44|326.54|329.43|326.53|329.52|326.62|329.4|326.5|25
1647842020000|2022-03-21 05:53:40|329.44|326.54|329.35|326.45|329.45|326.55|329.31|326.41|27
1647842030000|2022-03-21 05:53:50|329.36|326.46|329.44|326.54|329.47|326.57|329.36|326.46|21
1647842040000|2022-03-21 05:54:00|329.43|326.53|329.46|326.56|329.59|326.69|329.43|326.53|19
1647842050000|2022-03-21 05:54:10|329.51|326.61|329.48|326.58|329.51|326.61|329.44|326.54|18
1647842060000|2022-03-21 05:54:20|329.47|326.57|329.46|326.56|329.49|326.59|329.43|326.53|11
1647842070000|2022-03-21 05:54:30|329.48|326.58|329.45|326.55|329.48|326.58|329.45|326.55|7
1647842080000|2022-03-21 05:54:40|329.46|326.56|329.53|326.63|329.54|326.64|329.44|326.54|15
1647842090000|2022-03-21 05:54:50|329.52|326.62|329.53|326.63|329.55|326.65|329.52|326.62|8
1647842100000|2022-03-21 05:55:00|329.52|326.62|329.49|326.59|329.52|326.62|329.49|326.59|5
1647842110000|2022-03-21 05:55:10|329.48|326.58|329.48|326.58|329.53|326.63|329.47|326.57|7
1647842120000|2022-03-21 05:55:20|329.54|326.64|329.52|326.62|329.57|326.67|329.45|326.55|20
1647842130000|2022-03-21 05:55:30|329.54|326.64|329.55|326.65|329.58|326.68|329.54|326.64|5
1647842140000|2022-03-21 05:55:40|329.56|326.66|329.51|326.61|329.56|326.66|329.51|326.61|10
1647842150000|2022-03-21 05:55:50|329.52|326.62|329.55|326.65|329.55|326.65|329.51|326.61|13
1647842160000|2022-03-21 05:56:00|329.56|326.66|329.47|326.57|329.56|326.66|329.47|326.57|12
1647842170000|2022-03-21 05:56:10|329.46|326.56|329.58|326.68|329.59|326.69|329.45|326.55|17
1647842180000|2022-03-21 05:56:20|329.57|326.67|329.52|326.62|329.58|326.68|329.52|326.62|7
1647842190000|2022-03-21 05:56:30|329.56|326.66|329.58|326.68|329.6|326.7|329.48|326.58|14
1647842200000|2022-03-21 05:56:40|329.6|326.7|329.65|326.75|329.71|326.81|329.59|326.69|23
1647842210000|2022-03-21 05:56:50|329.66|326.76|329.69|326.79|329.7|326.8|329.65|326.75|15
1647842220000|2022-03-21 05:57:00|329.68|326.78|329.68|326.78|329.69|326.79|329.67|326.77|20
1647842230000|2022-03-21 05:57:10|329.69|326.79|329.73|326.83|329.74|326.84|329.68|326.78|16
1647842240000|2022-03-21 05:57:20|329.72|326.82|329.74|326.84|329.77|326.87|329.68|326.78|15
1647842250000|2022-03-21 05:57:30|329.73|326.83|329.83|326.93|329.83|326.93|329.66|326.76|19
1647842260000|2022-03-21 05:57:40|329.81|326.91|329.87|326.97|329.89|326.99|329.81|326.91|18
1647842270000|2022-03-21 05:57:50|329.86|326.96|329.86|326.96|329.89|326.99|329.81|326.91|18
1647842280000|2022-03-21 05:58:00|329.84|326.94|329.86|326.96|329.91|327.01|329.83|326.93|22
1647842290000|2022-03-21 05:58:10|329.87|326.97|330.02|327.12|330.02|327.12|329.83|326.93|24
1647842300000|2022-03-21 05:58:20|330|327.1|329.73|326.83|330.02|327.12|329.62|326.72|27
1647842310000|2022-03-21 05:58:30|329.74|326.84|329.69|326.79|329.74|326.84|329.55|326.65|22
1647842320000|2022-03-21 05:58:40|329.7|326.8|329.7|326.8|329.72|326.82|329.62|326.72|27
1647842330000|2022-03-21 05:58:50|329.69|326.79|329.53|326.63|329.7|326.8|329.52|326.62|19
1647842340000|2022-03-21 05:59:00|329.57|326.67|329.46|326.56|329.65|326.75|329.46|326.56|27
1647842350000|2022-03-21 05:59:10|329.41|326.51|329.35|326.45|329.41|326.51|329.32|326.42|28
1647842360000|2022-03-21 05:59:20|329.34|326.44|329.57|326.67|329.67|326.77|329.24|326.34|29
1647842370000|2022-03-21 05:59:30|329.58|326.68|329.33|326.43|329.58|326.68|329.3|326.4|32
1647842380000|2022-03-21 05:59:40|329.38|326.48|329.27|326.37|329.38|326.48|329.15|326.25|33
1647842390000|2022-03-21 05:59:50|329.2|326.3|329.31|326.41|329.31|326.41|329.18|326.28|26
1647842400000|2022-03-21 06:00:00|329.33|326.43|329.6|326.7|329.62|326.72|329.33|326.43|31
1647842410000|2022-03-21 06:00:10|329.62|326.72|329.69|326.79|329.75|326.85|329.52|326.62|29
1647842420000|2022-03-21 06:00:20|329.68|326.78|329.68|326.78|329.76|326.86|329.68|326.78|21
1647842430000|2022-03-21 06:00:30|329.7|326.8|329.64|326.74|329.73|326.83|329.63|326.73|18
1647842440000|2022-03-21 06:00:40|329.62|326.72|329.59|326.69|329.64|326.74|329.59|326.69|18
1647842450000|2022-03-21 06:00:50|329.61|326.71|329.53|326.63|329.61|326.71|329.53|326.63|15
1647842460000|2022-03-21 06:01:00|329.55|326.65|329.52|326.62|329.58|326.68|329.51|326.61|16
1647842470000|2022-03-21 06:01:10|329.51|326.61|329.56|326.66|329.56|326.66|329.44|326.54|15
1647842480000|2022-03-21 06:01:20|329.53|326.63|329.44|326.54|329.53|326.63|329.38|326.48|26
1647842490000|2022-03-21 06:01:30|329.43|326.53|329.4|326.5|329.49|326.59|329.4|326.5|9
1647842500000|2022-03-21 06:01:40|329.45|326.55|329.45|326.55|329.45|326.55|329.37|326.47|12
1647842510000|2022-03-21 06:01:50|329.39|326.49|329.4|326.5|329.41|326.51|329.39|326.49|9
1647842520000|2022-03-21 06:02:00|329.39|326.49|329.42|326.52|329.44|326.54|329.38|326.48|14
1647842530000|2022-03-21 06:02:10|329.38|326.48|329.42|326.52|329.48|326.58|329.37|326.47|19
1647842540000|2022-03-21 06:02:20|329.46|326.56|329.39|326.49|329.46|326.56|329.37|326.47|14
1647842550000|2022-03-21 06:02:30|329.4|326.5|329.41|326.51|329.41|326.51|329.39|326.49|4
1647842560000|2022-03-21 06:02:40|329.48|326.58|329.52|326.62|329.56|326.66|329.44|326.54|11
1647842570000|2022-03-21 06:02:50|329.53|326.63|329.57|326.67|329.57|326.67|329.49|326.59|15
1647842580000|2022-03-21 06:03:00|329.55|326.65|329.56|326.66|329.59|326.69|329.49|326.59|14
1647842590000|2022-03-21 06:03:10|329.49|326.59|329.57|326.67|329.57|326.67|329.49|326.59|9
1647842600000|2022-03-21 06:03:20|329.5|326.6|329.56|326.66|329.61|326.71|329.49|326.59|15
1647842610000|2022-03-21 06:03:30|329.58|326.68|329.58|326.68|329.64|326.74|329.53|326.63|19
1647842620000|2022-03-21 06:03:40|329.56|326.66|329.56|326.66|329.61|326.71|329.54|326.64|13
1647842630000|2022-03-21 06:03:50|329.54|326.64|329.59|326.69|329.66|326.76|329.54|326.64|15
1647842640000|2022-03-21 06:04:00|329.6|326.7|329.61|326.71|329.66|326.76|329.59|326.69|7
1647842650000|2022-03-21 06:04:10|329.62|326.72|329.6|326.7|329.66|326.76|329.6|326.7|9
1647842660000|2022-03-21 06:04:20|329.61|326.71|329.62|326.72|329.67|326.77|329.61|326.71|9
1647842670000|2022-03-21 06:04:30|329.63|326.73|329.77|326.87|329.84|326.94|329.62|326.72|16
1647842680000|2022-03-21 06:04:40|329.8|326.9|329.73|326.83|329.8|326.9|329.66|326.76|24
1647842690000|2022-03-21 06:04:50|329.74|326.84|329.73|326.83|329.78|326.88|329.73|326.83|15
1647842700000|2022-03-21 06:05:00|329.72|326.82|329.73|326.83|329.74|326.84|329.7|326.8|14
1647842710000|2022-03-21 06:05:10|329.74|326.84|329.71|326.81|329.76|326.86|329.7|326.8|18
1647842720000|2022-03-21 06:05:20|329.7|326.8|329.58|326.68|329.7|326.8|329.56|326.66|17
1647842730000|2022-03-21 06:05:30|329.57|326.67|329.55|326.65|329.61|326.71|329.54|326.64|15
1647842740000|2022-03-21 06:05:40|329.54|326.64|329.65|326.75|329.66|326.76|329.54|326.64|15
1647842750000|2022-03-21 06:05:50|329.67|326.77|329.68|326.78|329.69|326.79|329.65|326.75|12
1647842760000|2022-03-21 06:06:00|329.69|326.79|329.67|326.77|329.72|326.82|329.66|326.76|14
1647842770000|2022-03-21 06:06:10|329.66|326.76|329.66|326.76|329.75|326.85|329.63|326.73|21
1647842780000|2022-03-21 06:06:20|329.64|326.74|329.65|326.75|329.65|326.75|329.62|326.72|16
1647842790000|2022-03-21 06:06:30|329.66|326.76|329.66|326.76|329.66|326.76|329.63|326.73|13
1647842800000|2022-03-21 06:06:40|329.65|326.75|329.78|326.88|329.78|326.88|329.65|326.75|12
1647842810000|2022-03-21 06:06:50|329.77|326.87|329.91|327.01|329.91|327.01|329.77|326.87|17
1647842820000|2022-03-21 06:07:00|329.89|326.99|329.89|326.99|329.91|327.01|329.88|326.98|6
1647842830000|2022-03-21 06:07:10|329.88|326.98|329.98|327.08|330.03|327.13|329.88|326.98|9
1647842840000|2022-03-21 06:07:20|329.99|327.09|330.12|327.22|330.16|327.26|329.99|327.09|22
1647842850000|2022-03-21 06:07:30|330.13|327.23|330.42|327.52|330.42|327.52|330.13|327.23|20
1647842860000|2022-03-21 06:07:40|330.39|327.49|330.36|327.46|330.39|327.49|330.33|327.43|11
1647842870000|2022-03-21 06:07:50|330.37|327.47|330.36|327.46|330.37|327.47|330.35|327.45|10
1647842880000|2022-03-21 06:08:00|330.37|327.47|330.38|327.48|330.38|327.48|330.35|327.45|4
1647842890000|2022-03-21 06:08:10|330.39|327.49|330.46|327.56|330.57|327.67|330.39|327.49|25
1647842900000|2022-03-21 06:08:20|330.45|327.55|330.46|327.56|330.53|327.63|330.4|327.5|25
1647842910000|2022-03-21 06:08:30|330.48|327.58|330.5|327.6|330.54|327.64|330.43|327.53|21
1647842920000|2022-03-21 06:08:40|330.49|327.59|330.49|327.59|330.51|327.61|330.48|327.58|14
1647842930000|2022-03-21 06:08:50|330.52|327.62|330.57|327.67|330.61|327.71|330.48|327.58|19
1647842940000|2022-03-21 06:09:00|330.56|327.66|330.6|327.7|330.63|327.73|330.54|327.64|27
1647842950000|2022-03-21 06:09:10|330.58|327.68|330.59|327.69|330.65|327.75|330.54|327.64|20
1647842960000|2022-03-21 06:09:20|330.6|327.7|330.55|327.65|330.6|327.7|330.53|327.63|17
1647842970000|2022-03-21 06:09:30|330.56|327.66|330.38|327.48|330.56|327.66|330.37|327.47|15
1647842980000|2022-03-21 06:09:40|330.37|327.47|330.28|327.38|330.38|327.48|330.28|327.38|17
1647842990000|2022-03-21 06:09:50|330.29|327.39|330.27|327.37|330.35|327.45|330.27|327.37|15
1647843000000|2022-03-21 06:10:00|330.28|327.38|330.29|327.39|330.35|327.45|330.28|327.38|16
1647843010000|2022-03-21 06:10:10|330.3|327.4|330.32|327.42|330.33|327.43|330.26|327.36|16
1647843020000|2022-03-21 06:10:20|330.38|327.48|330.34|327.44|330.39|327.49|330.34|327.44|12
1647843030000|2022-03-21 06:10:30|330.33|327.43|330.31|327.41|330.33|327.43|330.27|327.37|12
1647843040000|2022-03-21 06:10:40|330.3|327.4|330.35|327.45|330.36|327.46|330.3|327.4|13
1647843050000|2022-03-21 06:10:50|330.36|327.46|330.35|327.45|330.36|327.46|330.31|327.41|9
1647843060000|2022-03-21 06:11:00|330.34|327.44|330.38|327.48|330.38|327.48|330.31|327.41|10
1647843070000|2022-03-21 06:11:10|330.35|327.45|330.36|327.46|330.38|327.48|330.34|327.44|14
1647843080000|2022-03-21 06:11:20|330.35|327.45|330.43|327.53|330.43|327.53|330.33|327.43|14
1647843090000|2022-03-21 06:11:30|330.38|327.48|330.42|327.52|330.44|327.54|330.38|327.48|22
1647843100000|2022-03-21 06:11:40|330.41|327.51|330.42|327.52|330.43|327.53|330.39|327.49|12
1647843110000|2022-03-21 06:11:50|330.38|327.48|330.46|327.56|330.46|327.56|330.38|327.48|14
1647843120000|2022-03-21 06:12:00|330.47|327.57|330.43|327.53|330.48|327.58|330.39|327.49|13
1647843130000|2022-03-21 06:12:10|330.44|327.54|330.44|327.54|330.45|327.55|330.39|327.49|18
1647843140000|2022-03-21 06:12:20|330.46|327.56|330.46|327.56|330.47|327.57|330.46|327.56|3
1647843150000|2022-03-21 06:12:30|330.47|327.57|330.47|327.57|330.5|327.6|330.43|327.53|6
1647843160000|2022-03-21 06:12:40|330.48|327.58|330.47|327.57|330.5|327.6|330.45|327.55|11
1647843170000|2022-03-21 06:12:50|330.48|327.58|330.49|327.59|330.49|327.59|330.44|327.54|5
1647843180000|2022-03-21 06:13:00|330.48|327.58|330.49|327.59|330.51|327.61|330.44|327.54|16
1647843190000|2022-03-21 06:13:10|330.44|327.54|330.65|327.75|330.65|327.75|330.44|327.54|19
1647843200000|2022-03-21 06:13:20|330.66|327.76|330.92|328.02|330.93|328.03|330.65|327.75|17
1647843210000|2022-03-21 06:13:30|330.87|327.97|330.79|327.89|330.87|327.97|330.73|327.83|27
1647843220000|2022-03-21 06:13:40|330.78|327.88|330.76|327.86|330.82|327.92|330.75|327.85|24
1647843230000|2022-03-21 06:13:50|330.74|327.84|330.68|327.78|330.77|327.87|330.67|327.77|17
1647843240000|2022-03-21 06:14:00|330.69|327.79|330.62|327.72|330.69|327.79|330.59|327.69|20
1647843250000|2022-03-21 06:14:10|330.59|327.69|330.56|327.66|330.6|327.7|330.56|327.66|17
1647843260000|2022-03-21 06:14:20|330.58|327.68|330.58|327.68|330.58|327.68|330.53|327.63|11
1647843270000|2022-03-21 06:14:30|330.57|327.67|330.6|327.7|330.61|327.71|330.57|327.67|6
1647843280000|2022-03-21 06:14:40|330.59|327.69|330.62|327.72|330.62|327.72|330.59|327.69|13
1647843290000|2022-03-21 06:14:50|330.61|327.71|330.58|327.68|330.62|327.72|330.49|327.59|21
1647843300000|2022-03-21 06:15:00|330.59|327.69|330.59|327.69|330.61|327.71|330.55|327.65|25
1647843310000|2022-03-21 06:15:10|330.6|327.7|330.58|327.68|330.6|327.7|330.55|327.65|19
1647843320000|2022-03-21 06:15:20|330.59|327.69|330.69|327.79|330.69|327.79|330.58|327.68|22
1647843330000|2022-03-21 06:15:30|330.66|327.76|330.67|327.77|330.7|327.8|330.63|327.73|24
1647843340000|2022-03-21 06:15:40|330.66|327.76|330.81|327.91|330.82|327.92|330.63|327.73|26
1647843350000|2022-03-21 06:15:50|330.82|327.92|330.8|327.9|330.88|327.98|330.78|327.88|31
1647843360000|2022-03-21 06:16:00|330.81|327.91|330.77|327.87|330.84|327.94|330.75|327.85|29
1647843370000|2022-03-21 06:16:10|330.79|327.89|330.57|327.67|330.85|327.95|330.57|327.67|28
1647843380000|2022-03-21 06:16:20|330.6|327.7|330.64|327.74|330.68|327.78|330.55|327.65|29
1647843390000|2022-03-21 06:16:30|330.66|327.76|330.74|327.84|330.81|327.91|330.66|327.76|20
1647843400000|2022-03-21 06:16:40|330.71|327.81|330.8|327.9|330.82|327.92|330.71|327.81|24
1647843410000|2022-03-21 06:16:50|330.84|327.94|330.87|327.97|330.89|327.99|330.81|327.91|25
1647843420000|2022-03-21 06:17:00|330.83|327.93|330.96|328.06|331.01|328.11|330.83|327.93|28
1647843430000|2022-03-21 06:17:10|331.01|328.11|330.98|328.08|331.01|328.11|330.92|328.02|25
1647843440000|2022-03-21 06:17:20|330.99|328.09|330.97|328.07|330.99|328.09|330.91|328.01|22
1647843450000|2022-03-21 06:17:30|330.99|328.09|330.94|328.04|331.04|328.14|330.91|328.01|31
1647843460000|2022-03-21 06:17:40|330.97|328.07|330.94|328.04|331.03|328.13|330.94|328.04|26
1647843470000|2022-03-21 06:17:50|330.93|328.03|330.92|328.02|330.97|328.07|330.91|328.01|23
1647843480000|2022-03-21 06:18:00|330.94|328.04|330.79|327.89|330.96|328.06|330.76|327.86|23
1647843490000|2022-03-21 06:18:10|330.81|327.91|330.76|327.86|330.81|327.91|330.75|327.85|13
1647843500000|2022-03-21 06:18:20|330.75|327.85|330.71|327.81|330.75|327.85|330.61|327.71|24
1647843510000|2022-03-21 06:18:30|330.73|327.83|330.73|327.83|330.75|327.85|330.7|327.8|20
1647843520000|2022-03-21 06:18:40|330.72|327.82|330.63|327.73|330.72|327.82|330.59|327.69|24
1647843530000|2022-03-21 06:18:50|330.64|327.74|330.54|327.64|330.64|327.74|330.52|327.62|25
1647843540000|2022-03-21 06:19:00|330.52|327.62|330.56|327.66|330.61|327.71|330.51|327.61|27
1647843550000|2022-03-21 06:19:10|330.55|327.65|330.6|327.7|330.64|327.74|330.55|327.65|16
1647843560000|2022-03-21 06:19:20|330.58|327.68|330.6|327.7|330.63|327.73|330.58|327.68|12
1647843570000|2022-03-21 06:19:30|330.53|327.63|330.53|327.63|330.57|327.67|330.5|327.6|26
1647843580000|2022-03-21 06:19:40|330.51|327.61|330.56|327.66|330.56|327.66|330.51|327.61|8
1647843590000|2022-03-21 06:19:50|330.55|327.65|330.56|327.66|330.58|327.68|330.53|327.63|17
1647843600000|2022-03-21 06:20:00|330.57|327.67|330.66|327.76|330.67|327.77|330.54|327.64|19
1647843610000|2022-03-21 06:20:10|330.7|327.8|330.68|327.78|330.7|327.8|330.66|327.76|13
1647843620000|2022-03-21 06:20:20|330.67|327.77|330.67|327.77|330.69|327.79|330.67|327.77|5
1647843630000|2022-03-21 06:20:30|330.68|327.78|330.61|327.71|330.69|327.79|330.6|327.7|16
1647843640000|2022-03-21 06:20:40|330.6|327.7|330.63|327.73|330.63|327.73|330.59|327.69|19
1647843650000|2022-03-21 06:20:50|330.62|327.72|330.59|327.69|330.63|327.73|330.58|327.68|17
1647843660000|2022-03-21 06:21:00|330.58|327.68|330.47|327.57|330.6|327.7|330.47|327.57|26
1647843670000|2022-03-21 06:21:10|330.46|327.56|330.48|327.58|330.49|327.59|330.44|327.54|17
1647843680000|2022-03-21 06:21:20|330.49|327.59|330.48|327.58|330.52|327.62|330.47|327.57|13
1647843690000|2022-03-21 06:21:30|330.49|327.59|330.44|327.54|330.55|327.65|330.38|327.48|23
1647843700000|2022-03-21 06:21:40|330.4|327.5|330.28|327.38|330.41|327.51|330.28|327.38|22
1647843710000|2022-03-21 06:21:50|330.27|327.37|330.25|327.35|330.29|327.39|330.23|327.33|22
1647843720000|2022-03-21 06:22:00|330.23|327.33|330.11|327.21|330.25|327.35|330.11|327.21|20
1647843730000|2022-03-21 06:22:10|330.12|327.22|330.09|327.19|330.17|327.27|330.06|327.16|27
1647843740000|2022-03-21 06:22:20|330.06|327.16|330.01|327.11|330.07|327.17|330.01|327.11|18
1647843750000|2022-03-21 06:22:30|330.02|327.12|330.1|327.2|330.12|327.22|329.97|327.07|19
1647843760000|2022-03-21 06:22:40|330.12|327.22|330.17|327.27|330.21|327.31|330.07|327.17|21
1647843770000|2022-03-21 06:22:50|330.18|327.28|330.23|327.33|330.23|327.33|330.17|327.27|5
1647843780000|2022-03-21 06:23:00|330.24|327.34|330.18|327.28|330.26|327.36|330.17|327.27|16
1647843790000|2022-03-21 06:23:10|330.17|327.27|330.11|327.21|330.2|327.3|330.1|327.2|13
1647843800000|2022-03-21 06:23:20|330.1|327.2|330.06|327.16|330.12|327.22|330.06|327.16|10
1647843810000|2022-03-21 06:23:30|330.04|327.14|330.04|327.14|330.04|327.14|330.04|327.14|1
1647843820000|2022-03-21 06:23:40|330.03|327.13|329.93|327.03|330.06|327.16|329.9|327|21
1647843830000|2022-03-21 06:23:50|329.98|327.08|329.96|327.06|330.02|327.12|329.94|327.04|22
1647843840000|2022-03-21 06:24:00|329.94|327.04|329.93|327.03|329.95|327.05|329.92|327.02|9
1647843850000|2022-03-21 06:24:10|329.92|327.02|329.81|326.91|329.92|327.02|329.79|326.89|18
1647843860000|2022-03-21 06:24:20|329.82|326.92|329.72|326.82|329.82|326.92|329.72|326.82|23
1647843870000|2022-03-21 06:24:30|329.71|326.81|329.65|326.75|329.71|326.81|329.59|326.69|29
1647843880000|2022-03-21 06:24:40|329.66|326.76|329.61|326.71|329.66|326.76|329.57|326.67|16
1647843890000|2022-03-21 06:24:50|329.6|326.7|329.59|326.69|329.63|326.73|329.55|326.65|21
1647843900000|2022-03-21 06:25:00|329.58|326.68|329.46|326.56|329.58|326.68|329.46|326.56|18
1647843910000|2022-03-21 06:25:10|329.47|326.57|329.26|326.36|329.47|326.57|329.22|326.32|28
1647843920000|2022-03-21 06:25:20|329.27|326.37|329.24|326.34|329.31|326.41|329.23|326.33|27
1647843930000|2022-03-21 06:25:30|329.28|326.38|329.16|326.26|329.28|326.38|329.13|326.23|28
1647843940000|2022-03-21 06:25:40|329.17|326.27|328.98|326.08|329.17|326.27|328.92|326.02|28
1647843950000|2022-03-21 06:25:50|328.97|326.07|329.06|326.16|329.16|326.26|328.97|326.07|31
1647843960000|2022-03-21 06:26:00|329.09|326.19|329.11|326.21|329.12|326.22|329.04|326.14|21
1647843970000|2022-03-21 06:26:10|329.14|326.24|329.3|326.4|329.38|326.48|329.11|326.21|31
1647843980000|2022-03-21 06:26:20|329.29|326.39|329.36|326.46|329.41|326.51|329.21|326.31|29
1647843990000|2022-03-21 06:26:30|329.37|326.47|329.27|326.37|329.4|326.5|329.22|326.32|29
1647844000000|2022-03-21 06:26:40|329.25|326.35|329.38|326.48|329.38|326.48|329.18|326.28|18
1647844010000|2022-03-21 06:26:50|329.35|326.45|329.4|326.5|329.4|326.5|329.35|326.45|12
1647844020000|2022-03-21 06:27:00|329.39|326.49|329.44|326.54|329.44|326.54|329.37|326.47|12
1647844030000|2022-03-21 06:27:10|329.45|326.55|329.39|326.49|329.46|326.56|329.32|326.42|19
1647844040000|2022-03-21 06:27:20|329.34|326.44|329.42|326.52|329.44|326.54|329.34|326.44|25
1647844050000|2022-03-21 06:27:30|329.43|326.53|329.41|326.51|329.43|326.53|329.38|326.48|22
1647844060000|2022-03-21 06:27:40|329.4|326.5|329.38|326.48|329.41|326.51|329.38|326.48|5
1647844070000|2022-03-21 06:27:50|329.41|326.51|329.4|326.5|329.42|326.52|329.38|326.48|13
1647844080000|2022-03-21 06:28:00|329.39|326.49|329.38|326.48|329.41|326.51|329.36|326.46|16
1647844090000|2022-03-21 06:28:10|329.39|326.49|329.26|326.36|329.39|326.49|329.22|326.32|27
1647844100000|2022-03-21 06:28:20|329.24|326.34|329.22|326.32|329.24|326.34|329.2|326.3|24
1647844110000|2022-03-21 06:28:30|329.21|326.31|329.11|326.21|329.21|326.31|329.1|326.2|22
1647844120000|2022-03-21 06:28:40|329.13|326.23|329.11|326.21|329.14|326.24|329.09|326.19|22
1647844130000|2022-03-21 06:28:50|329.12|326.22|329.09|326.19|329.16|326.26|329.08|326.18|27
1647844140000|2022-03-21 06:29:00|329.1|326.2|329.08|326.18|329.1|326.2|329.03|326.13|22
1647844150000|2022-03-21 06:29:10|329.06|326.16|329.11|326.21|329.14|326.24|329.05|326.15|21
1647844160000|2022-03-21 06:29:20|329.1|326.2|329.2|326.3|329.21|326.31|329.1|326.2|20
1647844170000|2022-03-21 06:29:30|329.19|326.29|329.13|326.23|329.19|326.29|329.08|326.18|18
1647844180000|2022-03-21 06:29:40|329.1|326.2|329.15|326.25|329.15|326.25|329.1|326.2|9
1647844190000|2022-03-21 06:29:50|329.12|326.22|329.14|326.24|329.19|326.29|329.08|326.18|21
1647844200000|2022-03-21 06:30:00|329.16|326.26|329.2|326.3|329.2|326.3|329.15|326.25|13
1647844210000|2022-03-21 06:30:10|329.21|326.31|329.27|326.37|329.37|326.47|329.18|326.28|21
1647844220000|2022-03-21 06:30:20|329.24|326.34|329.11|326.21|329.33|326.43|329.1|326.2|27
1647844230000|2022-03-21 06:30:30|329.14|326.24|329.07|326.17|329.14|326.24|329.06|326.16|22
1647844240000|2022-03-21 06:30:40|329.05|326.15|328.96|326.06|329.08|326.18|328.94|326.04|22
1647844250000|2022-03-21 06:30:50|328.95|326.05|328.9|326|328.97|326.07|328.9|326|17
1647844260000|2022-03-21 06:31:00|328.89|325.99|328.79|325.89|328.9|326|328.78|325.88|22
1647844270000|2022-03-21 06:31:10|328.8|325.9|328.76|325.86|328.82|325.92|328.75|325.85|24
1647844280000|2022-03-21 06:31:20|328.75|325.85|328.66|325.76|328.75|325.85|328.56|325.66|30
1647844290000|2022-03-21 06:31:30|328.61|325.71|328.68|325.78|328.74|325.84|328.55|325.65|31
1647844300000|2022-03-21 06:31:40|328.65|325.75|328.7|325.8|328.74|325.84|328.64|325.74|32
1647844310000|2022-03-21 06:31:50|328.68|325.78|328.67|325.77|328.75|325.85|328.64|325.74|29
1647844320000|2022-03-21 06:32:00|328.65|325.75|328.53|325.63|328.74|325.84|328.53|325.63|32
1647844330000|2022-03-21 06:32:10|328.52|325.62|328.62|325.72|328.62|325.72|328.42|325.52|31
1647844340000|2022-03-21 06:32:20|328.61|325.71|328.56|325.66|328.75|325.85|328.5|325.6|37
1647844350000|2022-03-21 06:32:30|328.53|325.63|328.57|325.67|328.69|325.79|328.51|325.61|35
1647844360000|2022-03-21 06:32:40|328.61|325.71|328.77|325.87|328.77|325.87|328.59|325.69|25
1647844370000|2022-03-21 06:32:50|328.76|325.86|328.86|325.96|328.9|326|328.76|325.86|27
1647844380000|2022-03-21 06:33:00|328.87|325.97|329.04|326.14|329.09|326.19|328.85|325.95|26
1647844390000|2022-03-21 06:33:10|329.05|326.15|329.15|326.25|329.15|326.25|329.04|326.14|19
1647844400000|2022-03-21 06:33:20|329.16|326.26|329.24|326.34|329.24|326.34|329.14|326.24|14
1647844410000|2022-03-21 06:33:30|329.22|326.32|329.53|326.63|329.57|326.67|329.21|326.31|27
1647844420000|2022-03-21 06:33:40|329.57|326.67|329.77|326.87|329.8|326.9|329.55|326.65|24
1647844430000|2022-03-21 06:33:50|329.78|326.88|329.88|326.98|329.88|326.98|329.77|326.87|16
1647844440000|2022-03-21 06:34:00|329.86|326.96|330.03|327.13|330.03|327.13|329.86|326.96|16
1647844450000|2022-03-21 06:34:10|330.04|327.14|330.15|327.25|330.15|327.25|329.98|327.08|21
1647844460000|2022-03-21 06:34:20|330.17|327.27|330.24|327.34|330.25|327.35|330.17|327.27|17
1647844470000|2022-03-21 06:34:30|330.22|327.32|329.87|326.97|330.22|327.32|329.84|326.94|27
1647844480000|2022-03-21 06:34:40|329.89|326.99|329.89|326.99|329.94|327.04|329.83|326.93|24
1647844490000|2022-03-21 06:34:50|329.9|327|329.95|327.05|329.96|327.06|329.86|326.96|18
1647844500000|2022-03-21 06:35:00|329.94|327.04|329.94|327.04|329.98|327.08|329.92|327.02|19
1647844510000|2022-03-21 06:35:10|329.92|327.02|330.36|327.46|330.37|327.47|329.92|327.02|29
1647844520000|2022-03-21 06:35:20|330.34|327.44|330.61|327.71|330.61|327.71|330.34|327.44|25
1647844530000|2022-03-21 06:35:30|330.58|327.68|330.25|327.35|330.58|327.68|330.23|327.33|32
1647844540000|2022-03-21 06:35:40|330.24|327.34|330.36|327.46|330.41|327.51|330.24|327.34|23
1647844550000|2022-03-21 06:35:50|330.38|327.48|330.38|327.48|330.43|327.53|330.35|327.45|25
1647844560000|2022-03-21 06:36:00|330.42|327.52|330.47|327.57|330.47|327.57|330.38|327.48|24
1647844570000|2022-03-21 06:36:10|330.49|327.59|330.56|327.66|330.58|327.68|330.49|327.59|23
1647844580000|2022-03-21 06:36:20|330.57|327.67|330.51|327.61|330.59|327.69|330.45|327.55|23
1647844590000|2022-03-21 06:36:30|330.52|327.62|330.48|327.58|330.52|327.62|330.4|327.5|19
1647844600000|2022-03-21 06:36:40|330.5|327.6|330.49|327.59|330.5|327.6|330.45|327.55|22
1647844610000|2022-03-21 06:36:50|330.5|327.6|330.39|327.49|330.54|327.64|330.38|327.48|30
1647844620000|2022-03-21 06:37:00|330.36|327.46|330.13|327.23|330.36|327.46|330.08|327.18|21
1647844630000|2022-03-21 06:37:10|330.14|327.24|330.16|327.26|330.17|327.27|330.13|327.23|16
1647844640000|2022-03-21 06:37:20|330.15|327.25|330.21|327.31|330.26|327.36|330.15|327.25|12
1647844650000|2022-03-21 06:37:30|330.15|327.25|330.01|327.11|330.15|327.25|329.92|327.02|22
1647844660000|2022-03-21 06:37:40|330.04|327.14|330.06|327.16|330.07|327.17|330.01|327.11|17
1647844670000|2022-03-21 06:37:50|330.05|327.15|330.1|327.2|330.12|327.22|330.05|327.15|26
1647844680000|2022-03-21 06:38:00|330.09|327.19|330.1|327.2|330.12|327.22|330.09|327.19|19
1647844690000|2022-03-21 06:38:10|330.09|327.19|330.17|327.27|330.18|327.28|330.09|327.19|16
1647844700000|2022-03-21 06:38:20|330.16|327.26|330|327.1|330.18|327.28|329.99|327.09|13
1647844710000|2022-03-21 06:38:30|329.96|327.06|330.03|327.13|330.04|327.14|329.96|327.06|15
1647844720000|2022-03-21 06:38:40|330.02|327.12|330.02|327.12|330.04|327.14|329.95|327.05|21
1647844730000|2022-03-21 06:38:50|330.03|327.13|330.01|327.11|330.03|327.13|329.93|327.03|19
1647844740000|2022-03-21 06:39:00|330|327.1|330.04|327.14|330.05|327.15|330|327.1|12
1647844750000|2022-03-21 06:39:10|330|327.1|329.89|326.99|330|327.1|329.84|326.94|23
1647844760000|2022-03-21 06:39:20|329.88|326.98|329.87|326.97|329.92|327.02|329.84|326.94|14
1647844770000|2022-03-21 06:39:30|329.86|326.96|329.87|326.97|329.88|326.98|329.84|326.94|9
1647844780000|2022-03-21 06:39:40|329.85|326.95|329.94|327.04|329.94|327.04|329.85|326.95|18
1647844790000|2022-03-21 06:39:50|329.93|327.03|329.95|327.05|329.96|327.06|329.93|327.03|9
1647844800000|2022-03-21 06:40:00|329.96|327.06|329.87|326.97|329.96|327.06|329.86|326.96|25
1647844810000|2022-03-21 06:40:10|329.85|326.95|329.85|326.95|329.88|326.98|329.79|326.89|21
1647844820000|2022-03-21 06:40:20|329.84|326.94|329.88|326.98|329.94|327.04|329.84|326.94|22
1647844830000|2022-03-21 06:40:30|329.94|327.04|329.84|326.94|329.94|327.04|329.79|326.89|23
1647844840000|2022-03-21 06:40:40|329.83|326.93|329.57|326.67|329.83|326.93|329.54|326.64|26
1647844850000|2022-03-21 06:40:50|329.58|326.68|329.39|326.49|329.58|326.68|329.39|326.49|20
1647844860000|2022-03-21 06:41:00|329.4|326.5|329.48|326.58|329.48|326.58|329.39|326.49|12
1647844870000|2022-03-21 06:41:10|329.5|326.6|329.63|326.73|329.65|326.75|329.5|326.6|16
1647844880000|2022-03-21 06:41:20|329.64|326.74|329.53|326.63|329.66|326.76|329.52|326.62|22
1647844890000|2022-03-21 06:41:30|329.52|326.62|329.56|326.66|329.58|326.68|329.52|326.62|10
1647844900000|2022-03-21 06:41:40|329.58|326.68|329.49|326.59|329.58|326.68|329.46|326.56|12
1647844910000|2022-03-21 06:41:50|329.5|326.6|329.55|326.65|329.55|326.65|329.47|326.57|19
1647844920000|2022-03-21 06:42:00|329.56|326.66|329.75|326.85|329.75|326.85|329.56|326.66|24
1647844930000|2022-03-21 06:42:10|329.76|326.86|329.75|326.85|329.78|326.88|329.72|326.82|19
1647844940000|2022-03-21 06:42:20|329.74|326.84|329.72|326.82|329.77|326.87|329.68|326.78|17
1647844950000|2022-03-21 06:42:30|329.71|326.81|329.71|326.81|329.74|326.84|329.7|326.8|9
1647844960000|2022-03-21 06:42:40|329.69|326.79|329.93|327.03|329.93|327.03|329.69|326.79|22
1647844970000|2022-03-21 06:42:50|329.94|327.04|329.92|327.02|329.94|327.04|329.83|326.93|16
1647844980000|2022-03-21 06:43:00|329.82|326.92|329.88|326.98|329.94|327.04|329.82|326.92|20
1647844990000|2022-03-21 06:43:10|329.89|326.99|329.78|326.88|329.9|327|329.78|326.88|20
1647845000000|2022-03-21 06:43:20|329.73|326.83|329.83|326.93|329.84|326.94|329.73|326.83|16
1647845010000|2022-03-21 06:43:30|329.84|326.94|329.83|326.93|329.94|327.04|329.83|326.93|21
1647845020000|2022-03-21 06:43:40|329.84|326.94|329.81|326.91|329.88|326.98|329.79|326.89|18
1647845030000|2022-03-21 06:43:50|329.8|326.9|329.79|326.89|329.86|326.96|329.79|326.89|23
1647845040000|2022-03-21 06:44:00|329.8|326.9|329.87|326.97|329.9|327|329.78|326.88|26
1647845050000|2022-03-21 06:44:10|329.86|326.96|329.89|326.99|329.91|327.01|329.84|326.94|14
1647845060000|2022-03-21 06:44:20|329.9|327|329.97|327.07|330.03|327.13|329.89|326.99|17
1647845070000|2022-03-21 06:44:30|329.96|327.06|330.01|327.11|330.05|327.15|329.92|327.02|13
1647845080000|2022-03-21 06:44:40|330.02|327.12|330.04|327.14|330.04|327.14|330.01|327.11|9
1647845090000|2022-03-21 06:44:50|330.05|327.15|330.11|327.21|330.11|327.21|330.05|327.15|15
1647845100000|2022-03-21 06:45:00|330.12|327.22|330.03|327.13|330.12|327.22|330.02|327.12|14
1647845110000|2022-03-21 06:45:10|330.02|327.12|329.96|327.06|330.03|327.13|329.92|327.02|21
1647845120000|2022-03-21 06:45:20|329.94|327.04|329.96|327.06|329.99|327.09|329.93|327.03|18
1647845130000|2022-03-21 06:45:30|329.99|327.09|329.97|327.07|329.99|327.09|329.95|327.05|16
1647845140000|2022-03-21 06:45:40|329.91|327.01|329.95|327.05|329.97|327.07|329.91|327.01|14
1647845150000|2022-03-21 06:45:50|329.94|327.04|329.96|327.06|329.97|327.07|329.91|327.01|17
1647845160000|2022-03-21 06:46:00|329.95|327.05|330.02|327.12|330.04|327.14|329.95|327.05|17
1647845170000|2022-03-21 06:46:10|330.03|327.13|330.12|327.22|330.12|327.22|330.03|327.13|16
1647845180000|2022-03-21 06:46:20|330.11|327.21|330.01|327.11|330.11|327.21|330|327.1|4
1647845190000|2022-03-21 06:46:30|330.02|327.12|330.04|327.14|330.07|327.17|330.01|327.11|12
1647845200000|2022-03-21 06:46:40|330.05|327.15|330.02|327.12|330.05|327.15|330.01|327.11|12
1647845210000|2022-03-21 06:46:50|330.03|327.13|330.02|327.12|330.06|327.16|329.99|327.09|10
1647845220000|2022-03-21 06:47:00|330.03|327.13|330.05|327.15|330.05|327.15|330.03|327.13|3
1647845230000|2022-03-21 06:47:10|330.04|327.14|330.05|327.15|330.07|327.17|330.04|327.14|4
1647845240000|2022-03-21 06:47:20|330.04|327.14|330.08|327.18|330.12|327.22|330.02|327.12|17
1647845250000|2022-03-21 06:47:30|330.09|327.19|329.95|327.05|330.09|327.19|329.93|327.03|22
1647845260000|2022-03-21 06:47:40|329.94|327.04|330|327.1|330.02|327.12|329.94|327.04|22
1647845270000|2022-03-21 06:47:50|329.98|327.08|330.01|327.11|330.01|327.11|329.9|327|26
1647845280000|2022-03-21 06:48:00|330|327.1|330.05|327.15|330.07|327.17|330|327.1|9
1647845290000|2022-03-21 06:48:10|330.06|327.16|330.03|327.13|330.06|327.16|330.03|327.13|10
1647845300000|2022-03-21 06:48:20|330.02|327.12|329.97|327.07|330.03|327.13|329.85|326.95|17
1647845310000|2022-03-21 06:48:30|329.95|327.05|329.98|327.08|330.01|327.11|329.95|327.05|21
1647845320000|2022-03-21 06:48:40|329.97|327.07|329.87|326.97|329.97|327.07|329.84|326.94|22
1647845330000|2022-03-21 06:48:50|329.88|326.98|329.92|327.02|329.93|327.03|329.84|326.94|22
1647845340000|2022-03-21 06:49:00|329.87|326.97|330.02|327.12|330.03|327.13|329.87|326.97|21
1647845350000|2022-03-21 06:49:10|330.03|327.13|330.03|327.13|330.03|327.13|329.97|327.07|3
1647845360000|2022-03-21 06:49:20|330.04|327.14|330.02|327.12|330.04|327.14|329.95|327.05|12
1647845370000|2022-03-21 06:49:30|330.03|327.13|329.83|326.93|330.03|327.13|329.78|326.88|16
1647845380000|2022-03-21 06:49:40|329.82|326.92|329.93|327.03|329.93|327.03|329.82|326.92|20
1647845390000|2022-03-21 06:49:50|329.92|327.02|329.94|327.04|329.96|327.06|329.9|327|9
1647845400000|2022-03-21 06:50:00|329.96|327.06|329.91|327.01|329.96|327.06|329.87|326.97|11
1647845410000|2022-03-21 06:50:10|329.9|327|329.84|326.94|329.92|327.02|329.83|326.93|21
1647845420000|2022-03-21 06:50:20|329.82|326.92|329.81|326.91|329.84|326.94|329.75|326.85|19
1647845430000|2022-03-21 06:50:30|329.82|326.92|329.74|326.84|329.83|326.93|329.74|326.84|21
1647845440000|2022-03-21 06:50:40|329.79|326.89|329.8|326.9|329.84|326.94|329.72|326.82|27
1647845450000|2022-03-21 06:50:50|329.81|326.91|329.78|326.88|329.83|326.93|329.73|326.83|23
1647845460000|2022-03-21 06:51:00|329.79|326.89|329.75|326.85|329.8|326.9|329.71|326.81|17
1647845470000|2022-03-21 06:51:10|329.77|326.87|329.77|326.87|329.79|326.89|329.75|326.85|9
1647845480000|2022-03-21 06:51:20|329.78|326.88|329.86|326.96|329.87|326.97|329.77|326.87|11
1647845490000|2022-03-21 06:51:30|329.87|326.97|329.87|326.97|329.87|326.97|329.8|326.9|5
1647845500000|2022-03-21 06:51:40|329.81|326.91|329.87|326.97|329.87|326.97|329.81|326.91|7
1647845510000|2022-03-21 06:51:50|329.86|326.96|329.92|327.02|329.94|327.04|329.85|326.95|11
1647845520000|2022-03-21 06:52:00|329.93|327.03|329.9|327|329.93|327.03|329.87|326.97|10
1647845530000|2022-03-21 06:52:10|329.89|326.99|329.78|326.88|329.89|326.99|329.77|326.87|21
1647845540000|2022-03-21 06:52:20|329.76|326.86|329.75|326.85|329.78|326.88|329.74|326.84|12
1647845550000|2022-03-21 06:52:30|329.76|326.86|329.72|326.82|329.81|326.91|329.72|326.82|18
1647845560000|2022-03-21 06:52:40|329.71|326.81|329.73|326.83|329.77|326.87|329.7|326.8|11
1647845570000|2022-03-21 06:52:50|329.72|326.82|329.64|326.74|329.76|326.86|329.64|326.74|13
1647845580000|2022-03-21 06:53:00|329.66|326.76|329.73|326.83|329.74|326.84|329.65|326.75|25
1647845590000|2022-03-21 06:53:10|329.71|326.81|329.64|326.74|329.74|326.84|329.61|326.71|22
1647845600000|2022-03-21 06:53:20|329.65|326.75|329.4|326.5|329.65|326.75|329.39|326.49|14
1647845610000|2022-03-21 06:53:30|329.42|326.52|329.38|326.48|329.42|326.52|329.32|326.42|22
1647845620000|2022-03-21 06:53:40|329.43|326.53|329.42|326.52|329.43|326.53|329.4|326.5|5
1647845630000|2022-03-21 06:53:50|329.41|326.51|329.32|326.42|329.41|326.51|329.32|326.42|18
1647845640000|2022-03-21 06:54:00|329.33|326.43|329.35|326.45|329.36|326.46|329.31|326.41|15
1647845650000|2022-03-21 06:54:10|329.31|326.41|329.25|326.35|329.35|326.45|329.21|326.31|24
1647845660000|2022-03-21 06:54:20|329.24|326.34|329.15|326.25|329.24|326.34|329.1|326.2|19
1647845670000|2022-03-21 06:54:30|329.13|326.23|328.99|326.09|329.13|326.23|328.89|325.99|24
1647845680000|2022-03-21 06:54:40|329.01|326.11|329.03|326.13|329.03|326.13|328.97|326.07|13
1647845690000|2022-03-21 06:54:50|328.97|326.07|329.21|326.31|329.21|326.31|328.97|326.07|17
1647845700000|2022-03-21 06:55:00|329.2|326.3|329.3|326.4|329.3|326.4|329.2|326.3|17
1647845710000|2022-03-21 06:55:10|329.31|326.41|329.29|326.39|329.31|326.41|329.27|326.37|10
1647845720000|2022-03-21 06:55:20|329.28|326.38|329.26|326.36|329.29|326.39|329.26|326.36|12
1647845730000|2022-03-21 06:55:30|329.25|326.35|329.29|326.39|329.31|326.41|329.24|326.34|18
1647845740000|2022-03-21 06:55:40|329.3|326.4|329.22|326.32|329.31|326.41|329.2|326.3|17
1647845750000|2022-03-21 06:55:50|329.17|326.27|329.05|326.15|329.21|326.31|329.02|326.12|26
1647845760000|2022-03-21 06:56:00|329.04|326.14|329.19|326.29|329.19|326.29|329.02|326.12|25
1647845770000|2022-03-21 06:56:10|329.18|326.28|329.16|326.26|329.18|326.28|329.11|326.21|13
1647845780000|2022-03-21 06:56:20|329.15|326.25|329.15|326.25|329.17|326.27|329.04|326.14|19
1647845790000|2022-03-21 06:56:30|329.18|326.28|329.14|326.24|329.19|326.29|329.13|326.23|9
1647845800000|2022-03-21 06:56:40|329.15|326.25|329.15|326.25|329.19|326.29|329.13|326.23|10
1647845810000|2022-03-21 06:56:50|329.18|326.28|329.1|326.2|329.18|326.28|329.09|326.19|18
1647845820000|2022-03-21 06:57:00|329.09|326.19|329.08|326.18|329.15|326.25|329.07|326.17|11
1647845830000|2022-03-21 06:57:10|329.04|326.14|329.06|326.16|329.1|326.2|329.03|326.13|15
1647845840000|2022-03-21 06:57:20|329.09|326.19|329.08|326.18|329.09|326.19|329.07|326.17|13
1647845850000|2022-03-21 06:57:30|329.09|326.19|329.12|326.22|329.12|326.22|329.08|326.18|8
1647845860000|2022-03-21 06:57:40|329.1|326.2|329.18|326.28|329.19|326.29|329.06|326.16|15
1647845870000|2022-03-21 06:57:50|329.19|326.29|329.08|326.18|329.19|326.29|329.05|326.15|12
1647845880000|2022-03-21 06:58:00|329.07|326.17|329.12|326.22|329.12|326.22|329.06|326.16|16
1647845890000|2022-03-21 06:58:10|329.11|326.21|329.11|326.21|329.13|326.23|329.1|326.2|10
1647845900000|2022-03-21 06:58:20|329.1|326.2|329.07|326.17|329.13|326.23|329.02|326.12|16
1647845910000|2022-03-21 06:58:30|329.01|326.11|329.08|326.18|329.08|326.18|329.01|326.11|16
1647845920000|2022-03-21 06:58:40|329.07|326.17|328.92|326.02|329.08|326.18|328.88|325.98|24
1647845930000|2022-03-21 06:58:50|328.87|325.97|328.93|326.03|328.93|326.03|328.85|325.95|27
1647845940000|2022-03-21 06:59:00|328.88|325.98|328.99|326.09|328.99|326.09|328.88|325.98|20
1647845950000|2022-03-21 06:59:10|328.96|326.06|329.05|326.15|329.06|326.16|328.95|326.05|17
1647845960000|2022-03-21 06:59:20|329.09|326.19|329.07|326.17|329.09|326.19|329|326.1|12
1647845970000|2022-03-21 06:59:30|329.06|326.16|329.16|326.26|329.17|326.27|329|326.1|21
1647845980000|2022-03-21 06:59:40|329.15|326.25|329|326.1|329.16|326.26|329|326.1|19
1647845990000|2022-03-21 06:59:50|329.01|326.11|329.07|326.17|329.08|326.18|329|326.1|15
1647846000000|2022-03-21 07:00:00|329.08|326.18|329.21|326.31|329.24|326.34|329.06|326.16|26
1647846010000|2022-03-21 07:00:10|329.2|326.3|329.14|326.24|329.2|326.3|329.11|326.21|20
1647846020000|2022-03-21 07:00:20|329.13|326.23|329.1|326.2|329.14|326.24|329.04|326.14|21
1647846030000|2022-03-21 07:00:30|329.12|326.22|329.09|326.19|329.12|326.22|329.04|326.14|22
1647846040000|2022-03-21 07:00:40|329.08|326.18|329.06|326.16|329.12|326.22|329.06|326.16|19
1647846050000|2022-03-21 07:00:50|329.12|326.22|329.05|326.15|329.13|326.23|329.03|326.13|17
1647846060000|2022-03-21 07:01:00|329.07|326.17|329.03|326.13|329.07|326.17|328.99|326.09|23
1647846070000|2022-03-21 07:01:10|329.04|326.14|329.06|326.16|329.07|326.17|329.02|326.12|27
1647846080000|2022-03-21 07:01:20|329.05|326.15|329.05|326.15|329.07|326.17|329.02|326.12|12
1647846090000|2022-03-21 07:01:30|329.04|326.14|329.01|326.11|329.06|326.16|329.01|326.11|13
1647846100000|2022-03-21 07:01:40|329|326.1|328.85|325.95|329.03|326.13|328.83|325.93|23
1647846110000|2022-03-21 07:01:50|328.86|325.96|328.86|325.96|328.87|325.97|328.82|325.92|22
1647846120000|2022-03-21 07:02:00|328.87|325.97|329.03|326.13|329.03|326.13|328.83|325.93|18
1647846130000|2022-03-21 07:02:10|329.02|326.12|328.98|326.08|329.08|326.18|328.98|326.08|15
1647846140000|2022-03-21 07:02:20|329|326.1|329.02|326.12|329.06|326.16|329|326.1|19
1647846150000|2022-03-21 07:02:30|329.01|326.11|329.11|326.21|329.12|326.22|328.98|326.08|21
1647846160000|2022-03-21 07:02:40|329.04|326.14|329.12|326.22|329.2|326.3|328.97|326.07|29
1647846170000|2022-03-21 07:02:50|329.13|326.23|329.08|326.18|329.13|326.23|329.02|326.12|19
1647846180000|2022-03-21 07:03:00|329.07|326.17|329.08|326.18|329.1|326.2|329.05|326.15|15
1647846190000|2022-03-21 07:03:10|329.11|326.21|329.1|326.2|329.17|326.27|329.1|326.2|16
1647846200000|2022-03-21 07:03:20|329.11|326.21|329.08|326.18|329.13|326.23|329.08|326.18|8
1647846210000|2022-03-21 07:03:30|329.04|326.14|328.9|326|329.16|326.26|328.88|325.98|25
1647846220000|2022-03-21 07:03:40|328.91|326.01|328.88|325.98|328.97|326.07|328.82|325.92|28
1647846230000|2022-03-21 07:03:50|328.87|325.97|328.97|326.07|328.99|326.09|328.87|325.97|19
1647846240000|2022-03-21 07:04:00|328.98|326.08|329.06|326.16|329.14|326.24|328.98|326.08|26
1647846250000|2022-03-21 07:04:10|329|326.1|329.04|326.14|329.07|326.17|329|326.1|21
1647846260000|2022-03-21 07:04:20|329.06|326.16|329.14|326.24|329.17|326.27|329.05|326.15|18
1647846270000|2022-03-21 07:04:30|329.15|326.25|329.16|326.26|329.21|326.31|329.12|326.22|16
1647846280000|2022-03-21 07:04:40|329.18|326.28|329.16|326.26|329.22|326.32|329.16|326.26|12
1647846290000|2022-03-21 07:04:50|329.15|326.25|329.14|326.24|329.17|326.27|329.08|326.18|21
1647846300000|2022-03-21 07:05:00|329.15|326.25|329.18|326.28|329.21|326.31|329.14|326.24|19
1647846310000|2022-03-21 07:05:10|329.17|326.27|329.21|326.31|329.22|326.32|329.12|326.22|18
1647846320000|2022-03-21 07:05:20|329.22|326.32|329.23|326.33|329.28|326.38|329.19|326.29|11
1647846330000|2022-03-21 07:05:30|329.19|326.29|329.23|326.33|329.24|326.34|329.18|326.28|10
1647846340000|2022-03-21 07:05:40|329.22|326.32|329.17|326.27|329.22|326.32|329.14|326.24|14
1647846350000|2022-03-21 07:05:50|329.13|326.23|329.16|326.26|329.18|326.28|329.13|326.23|12
1647846360000|2022-03-21 07:06:00|329.18|326.28|329.14|326.24|329.18|326.28|329.11|326.21|15
1647846370000|2022-03-21 07:06:10|329.15|326.25|329.13|326.23|329.18|326.28|329.12|326.22|21
1647846380000|2022-03-21 07:06:20|329.14|326.24|329.13|326.23|329.16|326.26|329.13|326.23|15
1647846390000|2022-03-21 07:06:30|329.17|326.27|329.14|326.24|329.18|326.28|329.13|326.23|16
1647846400000|2022-03-21 07:06:40|329.15|326.25|329.16|326.26|329.18|326.28|329.14|326.24|17
1647846410000|2022-03-21 07:06:50|329.18|326.28|329.17|326.27|329.18|326.28|329.12|326.22|13
1647846420000|2022-03-21 07:07:00|329.16|326.26|329.19|326.29|329.23|326.33|329.13|326.23|10
1647846430000|2022-03-21 07:07:10|329.21|326.31|329.27|326.37|329.27|326.37|329.2|326.3|14
1647846440000|2022-03-21 07:07:20|329.28|326.38|329.25|326.35|329.28|326.38|329.23|326.33|6
1647846450000|2022-03-21 07:07:30|329.26|326.36|329.41|326.51|329.46|326.56|329.25|326.35|18
1647846460000|2022-03-21 07:07:40|329.4|326.5|329.45|326.55|329.45|326.55|329.34|326.44|19
1647846470000|2022-03-21 07:07:50|329.46|326.56|329.41|326.51|329.47|326.57|329.39|326.49|11
1647846480000|2022-03-21 07:08:00|329.4|326.5|329.48|326.58|329.48|326.58|329.4|326.5|17
1647846490000|2022-03-21 07:08:10|329.47|326.57|329.5|326.6|329.56|326.66|329.42|326.52|12
1647846500000|2022-03-21 07:08:20|329.53|326.63|329.78|326.88|329.8|326.9|329.53|326.63|20
1647846510000|2022-03-21 07:08:30|329.77|326.87|329.84|326.94|329.84|326.94|329.76|326.86|11
1647846520000|2022-03-21 07:08:40|329.83|326.93|329.89|326.99|329.9|327|329.8|326.9|16
1647846530000|2022-03-21 07:08:50|329.91|327.01|330.01|327.11|330.01|327.11|329.91|327.01|12
1647846540000|2022-03-21 07:09:00|330.02|327.12|329.98|327.08|330.02|327.12|329.95|327.05|24
1647846550000|2022-03-21 07:09:10|329.97|327.07|329.98|327.08|329.98|327.08|329.97|327.07|2
1647846560000|2022-03-21 07:09:20|329.97|327.07|329.95|327.05|329.98|327.08|329.95|327.05|4
1647846570000|2022-03-21 07:09:30|329.99|327.09|329.99|327.09|330.01|327.11|329.95|327.05|20
1647846580000|2022-03-21 07:09:40|329.96|327.06|330.18|327.28|330.19|327.29|329.95|327.05|12
1647846590000|2022-03-21 07:09:50|330.07|327.17|330.31|327.41|330.36|327.46|330.07|327.17|29
1647846600000|2022-03-21 07:10:00|330.3|327.4|330.66|327.76|330.68|327.78|330.29|327.39|29
1647846610000|2022-03-21 07:10:10|330.67|327.77|330.85|327.95|330.85|327.95|330.67|327.77|16
1647846620000|2022-03-21 07:10:20|330.84|327.94|331.32|328.42|331.38|328.48|330.83|327.93|30
1647846630000|2022-03-21 07:10:30|331.29|328.39|331.35|328.45|331.5|328.6|331.24|328.34|29
1647846640000|2022-03-21 07:10:40|331.38|328.48|331.38|328.48|331.45|328.55|331.33|328.43|20
1647846650000|2022-03-21 07:10:50|331.4|328.5|331.53|328.63|331.55|328.65|331.34|328.44|22
1647846660000|2022-03-21 07:11:00|331.52|328.62|331.63|328.73|331.77|328.87|331.52|328.62|19
1647846670000|2022-03-21 07:11:10|331.64|328.74|331.63|328.73|331.65|328.75|331.55|328.65|25
1647846680000|2022-03-21 07:11:20|331.62|328.72|331.71|328.81|331.71|328.81|331.61|328.71|20
1647846690000|2022-03-21 07:11:30|331.72|328.82|332.04|329.14|332.1|329.2|331.68|328.78|34
1647846700000|2022-03-21 07:11:40|332.03|329.13|332.24|329.34|332.27|329.37|332.03|329.13|31
1647846710000|2022-03-21 07:11:50|332.25|329.35|332.68|329.78|332.68|329.78|332.25|329.35|26
1647846720000|2022-03-21 07:12:00|332.65|329.75|332.59|329.69|332.77|329.87|332.53|329.63|26
1647846730000|2022-03-21 07:12:10|332.58|329.68|332.27|329.37|332.58|329.68|332.16|329.26|27
1647846740000|2022-03-21 07:12:20|332.29|329.39|332.24|329.34|332.29|329.39|332.23|329.33|15
1647846750000|2022-03-21 07:12:30|332.26|329.36|332.32|329.42|332.32|329.42|332.24|329.34|13
1647846760000|2022-03-21 07:12:40|332.29|329.39|332.3|329.4|332.32|329.42|332.29|329.39|15
1647846770000|2022-03-21 07:12:50|332.31|329.41|332.4|329.5|332.5|329.6|332.3|329.4|19
1647846780000|2022-03-21 07:13:00|332.38|329.48|332.11|329.21|332.38|329.48|332.04|329.14|31
1647846790000|2022-03-21 07:13:10|332.12|329.22|332.29|329.39|332.29|329.39|332.11|329.21|28
1647846800000|2022-03-21 07:13:20|332.3|329.4|332.17|329.27|332.31|329.41|332.17|329.27|28
1647846810000|2022-03-21 07:13:30|332.19|329.29|332.13|329.23|332.21|329.31|332.11|329.21|31
1647846820000|2022-03-21 07:13:40|332.15|329.25|332.18|329.28|332.25|329.35|332.11|329.21|28
1647846830000|2022-03-21 07:13:50|332.19|329.29|332.15|329.25|332.26|329.36|332.13|329.23|22
1647846840000|2022-03-21 07:14:00|332.22|329.32|332.05|329.15|332.22|329.32|332.03|329.13|20
1647846850000|2022-03-21 07:14:10|332.06|329.16|332.07|329.17|332.14|329.24|332.01|329.11|28
1647846860000|2022-03-21 07:14:20|332.09|329.19|332.01|329.11|332.1|329.2|331.99|329.09|25
1647846870000|2022-03-21 07:14:30|332|329.1|331.79|328.89|332.02|329.12|331.79|328.89|34
1647846880000|2022-03-21 07:14:40|331.78|328.88|331.85|328.95|331.85|328.95|331.74|328.84|22
1647846890000|2022-03-21 07:14:50|331.86|328.96|331.94|329.04|331.97|329.07|331.86|328.96|17
1647846900000|2022-03-21 07:15:00|331.97|329.07|331.96|329.06|332.04|329.14|331.84|328.94|22
1647846910000|2022-03-21 07:15:10|332.03|329.13|331.91|329.01|332.03|329.13|331.86|328.96|22
1647846920000|2022-03-21 07:15:20|331.92|329.02|331.84|328.94|331.94|329.04|331.8|328.9|31
1647846930000|2022-03-21 07:15:30|331.82|328.92|331.61|328.71|331.82|328.92|331.59|328.69|32
1647846940000|2022-03-21 07:15:40|331.6|328.7|331.46|328.56|331.62|328.72|331.46|328.56|26
1647846950000|2022-03-21 07:15:50|331.47|328.57|331.46|328.56|331.54|328.64|331.43|328.53|33
1647846960000|2022-03-21 07:16:00|331.45|328.55|331.55|328.65|331.6|328.7|331.45|328.55|26
1647846970000|2022-03-21 07:16:10|331.56|328.66|331.57|328.67|331.59|328.69|331.54|328.64|19
1647846980000|2022-03-21 07:16:20|331.56|328.66|331.53|328.63|331.56|328.66|331.51|328.61|16
1647846990000|2022-03-21 07:16:30|331.49|328.59|331.57|328.67|331.57|328.67|331.42|328.52|24
1647847000000|2022-03-21 07:16:40|331.55|328.65|331.52|328.62|331.58|328.68|331.52|328.62|10
1647847010000|2022-03-21 07:16:50|331.55|328.65|331.57|328.67|331.59|328.69|331.54|328.64|10
1647847020000|2022-03-21 07:17:00|331.56|328.66|331.57|328.67|331.57|328.67|331.48|328.58|11
1647847030000|2022-03-21 07:17:10|331.55|328.65|331.44|328.54|331.55|328.65|331.44|328.54|13
1647847040000|2022-03-21 07:17:20|331.48|328.58|331.46|328.56|331.48|328.58|331.43|328.53|15
1647847050000|2022-03-21 07:17:30|331.47|328.57|331.47|328.57|331.52|328.62|331.43|328.53|13
1647847060000|2022-03-21 07:17:40|331.46|328.56|331.54|328.64|331.54|328.64|331.46|328.56|15
1647847070000|2022-03-21 07:17:50|331.56|328.66|331.6|328.7|331.6|328.7|331.56|328.66|12
1647847080000|2022-03-21 07:18:00|331.59|328.69|331.76|328.86|331.79|328.89|331.53|328.63|24
1647847090000|2022-03-21 07:18:10|331.75|328.85|331.77|328.87|331.78|328.88|331.67|328.77|20
1647847100000|2022-03-21 07:18:20|331.78|328.88|331.91|329.01|331.94|329.04|331.78|328.88|23
1647847110000|2022-03-21 07:18:30|331.9|329|331.84|328.94|331.94|329.04|331.81|328.91|25
1647847120000|2022-03-21 07:18:40|331.83|328.93|331.84|328.94|331.84|328.94|331.81|328.91|14
1647847130000|2022-03-21 07:18:50|331.83|328.93|331.7|328.8|331.83|328.93|331.64|328.74|31
1647847140000|2022-03-21 07:19:00|331.62|328.72|331.69|328.79|331.69|328.79|331.57|328.67|15
1647847150000|2022-03-21 07:19:10|331.7|328.8|331.67|328.77|331.7|328.8|331.61|328.71|12
1647847160000|2022-03-21 07:19:20|331.68|328.78|331.75|328.85|331.76|328.86|331.63|328.73|21
1647847170000|2022-03-21 07:19:30|331.76|328.86|331.72|328.82|331.76|328.86|331.71|328.81|11
1647847180000|2022-03-21 07:19:40|331.73|328.83|331.71|328.81|331.74|328.84|331.67|328.77|16
1647847190000|2022-03-21 07:19:50|331.73|328.83|331.71|328.81|331.73|328.83|331.67|328.77|16
1647847200000|2022-03-21 07:20:00|331.68|328.78|331.76|328.86|331.82|328.92|331.65|328.75|19
1647847210000|2022-03-21 07:20:10|331.77|328.87|331.78|328.88|331.81|328.91|331.73|328.83|18
1647847220000|2022-03-21 07:20:20|331.77|328.87|331.7|328.8|331.77|328.87|331.69|328.79|22
1647847230000|2022-03-21 07:20:30|331.73|328.83|331.7|328.8|331.77|328.87|331.69|328.79|9
1647847240000|2022-03-21 07:20:40|331.69|328.79|331.7|328.8|331.76|328.86|331.61|328.71|19
1647847250000|2022-03-21 07:20:50|331.69|328.79|331.72|328.82|331.72|328.82|331.69|328.79|7
1647847260000|2022-03-21 07:21:00|331.71|328.81|331.67|328.77|331.73|328.83|331.62|328.72|25
1647847270000|2022-03-21 07:21:10|331.65|328.75|331.74|328.84|331.77|328.87|331.65|328.75|22
1647847280000|2022-03-21 07:21:20|331.73|328.83|331.68|328.78|331.76|328.86|331.67|328.77|23
1647847290000|2022-03-21 07:21:30|331.66|328.76|331.58|328.68|331.68|328.78|331.57|328.67|18
1647847300000|2022-03-21 07:21:40|331.59|328.69|331.52|328.62|331.59|328.69|331.5|328.6|23
1647847310000|2022-03-21 07:21:50|331.5|328.6|331.25|328.35|331.51|328.61|331.25|328.35|24
1647847320000|2022-03-21 07:22:00|331.26|328.36|331.28|328.38|331.32|328.42|331.24|328.34|18
1647847330000|2022-03-21 07:22:10|331.29|328.39|331.3|328.4|331.32|328.42|331.2|328.3|19
1647847340000|2022-03-21 07:22:20|331.29|328.39|331.28|328.38|331.29|328.39|331.25|328.35|7
1647847350000|2022-03-21 07:22:30|331.31|328.41|331.28|328.38|331.31|328.41|331.24|328.34|17
1647847360000|2022-03-21 07:22:40|331.25|328.35|331.38|328.48|331.4|328.5|331.25|328.35|13
1647847370000|2022-03-21 07:22:50|331.39|328.49|331.4|328.5|331.43|328.53|331.37|328.47|10
1647847380000|2022-03-21 07:23:00|331.43|328.53|331.33|328.43|331.43|328.53|331.33|328.43|7
1647847390000|2022-03-21 07:23:10|331.34|328.44|331.33|328.43|331.42|328.52|331.33|328.43|20
1647847400000|2022-03-21 07:23:20|331.34|328.44|331.28|328.38|331.35|328.45|331.27|328.37|19
1647847410000|2022-03-21 07:23:30|331.22|328.32|331|328.1|331.23|328.33|331|328.1|28
1647847420000|2022-03-21 07:23:40|331.01|328.11|331.16|328.26|331.16|328.26|331.01|328.11|25
1647847430000|2022-03-21 07:23:50|331.17|328.27|331.09|328.19|331.17|328.27|331.09|328.19|15
1647847440000|2022-03-21 07:24:00|331.1|328.2|331.08|328.18|331.13|328.23|331.02|328.12|22
1647847450000|2022-03-21 07:24:10|331.11|328.21|331.2|328.3|331.22|328.32|331.06|328.16|20
1647847460000|2022-03-21 07:24:20|331.21|328.31|331.31|328.41|331.35|328.45|331.2|328.3|9
1647847470000|2022-03-21 07:24:30|331.32|328.42|331.16|328.26|331.34|328.44|331.13|328.23|21
1647847480000|2022-03-21 07:24:40|331.15|328.25|331.27|328.37|331.28|328.38|331.15|328.25|15
1647847490000|2022-03-21 07:24:50|331.29|328.39|331.24|328.34|331.3|328.4|331.23|328.33|15
1647847500000|2022-03-21 07:25:00|331.26|328.36|331.39|328.49|331.39|328.49|331.25|328.35|19
1647847510000|2022-03-21 07:25:10|331.4|328.5|331.54|328.64|331.54|328.64|331.4|328.5|22
1647847520000|2022-03-21 07:25:20|331.53|328.63|331.51|328.61|331.56|328.66|331.51|328.61|15
1647847530000|2022-03-21 07:25:30|331.55|328.65|331.56|328.66|331.59|328.69|331.49|328.59|25
1647847540000|2022-03-21 07:25:40|331.55|328.65|331.49|328.59|331.56|328.66|331.49|328.59|15
1647847550000|2022-03-21 07:25:50|331.55|328.65|331.53|328.63|331.55|328.65|331.5|328.6|14
1647847560000|2022-03-21 07:26:00|331.51|328.61|331.55|328.65|331.62|328.72|331.5|328.6|22
1647847570000|2022-03-21 07:26:10|331.54|328.64|331.53|328.63|331.57|328.67|331.5|328.6|20
1647847580000|2022-03-21 07:26:20|331.45|328.55|331.44|328.54|331.54|328.64|331.44|328.54|17
1647847590000|2022-03-21 07:26:30|331.42|328.52|331.62|328.72|331.62|328.72|331.38|328.48|29
1647847600000|2022-03-21 07:26:40|331.58|328.68|331.55|328.65|331.61|328.71|331.52|328.62|20
1647847610000|2022-03-21 07:26:50|331.49|328.59|331.47|328.57|331.55|328.65|331.42|328.52|24
1647847620000|2022-03-21 07:27:00|331.48|328.58|331.4|328.5|331.5|328.6|331.36|328.46|25
1647847630000|2022-03-21 07:27:10|331.39|328.49|331.41|328.51|331.46|328.56|331.32|328.42|15
1647847640000|2022-03-21 07:27:20|331.4|328.5|331.38|328.48|331.43|328.53|331.36|328.46|9
1647847650000|2022-03-21 07:27:30|331.32|328.42|331.41|328.51|331.5|328.6|331.32|328.42|17
1647847660000|2022-03-21 07:27:40|331.4|328.5|331.52|328.62|331.52|328.62|331.36|328.46|19
1647847670000|2022-03-21 07:27:50|331.53|328.63|331.48|328.58|331.53|328.63|331.43|328.53|18
1647847680000|2022-03-21 07:28:00|331.49|328.59|331.47|328.57|331.51|328.61|331.4|328.5|7
1647847690000|2022-03-21 07:28:10|331.4|328.5|331.47|328.57|331.47|328.57|331.38|328.48|16
1647847700000|2022-03-21 07:28:20|331.48|328.58|331.51|328.61|331.52|328.62|331.46|328.56|13
1647847710000|2022-03-21 07:28:30|331.46|328.56|331.52|328.62|331.52|328.62|331.41|328.51|21
1647847720000|2022-03-21 07:28:40|331.51|328.61|331.5|328.6|331.52|328.62|331.48|328.58|11
1647847730000|2022-03-21 07:28:50|331.49|328.59|331.47|328.57|331.5|328.6|331.47|328.57|6
1647847740000|2022-03-21 07:29:00|331.43|328.53|331.4|328.5|331.43|328.53|331.39|328.49|9
1647847750000|2022-03-21 07:29:10|331.5|328.6|331.03|328.13|331.5|328.6|331.02|328.12|17
1647847760000|2022-03-21 07:29:20|331.02|328.12|330.92|328.02|331.06|328.16|330.91|328.01|19
1647847770000|2022-03-21 07:29:30|330.93|328.03|330.95|328.05|330.98|328.08|330.93|328.03|14
1647847780000|2022-03-21 07:29:40|330.96|328.06|330.97|328.07|330.97|328.07|330.96|328.06|2
1647847790000|2022-03-21 07:29:50|330.96|328.06|330.91|328.01|330.96|328.06|330.9|328|9
1647847800000|2022-03-21 07:30:00|330.96|328.06|331.08|328.18|331.09|328.19|330.94|328.04|21
1647847810000|2022-03-21 07:30:10|331.07|328.17|330.93|328.03|331.08|328.18|330.92|328.02|20
1647847820000|2022-03-21 07:30:20|330.92|328.02|330.94|328.04|330.98|328.08|330.91|328.01|17
1647847830000|2022-03-21 07:30:30|330.95|328.05|330.99|328.09|331.02|328.12|330.95|328.05|22
1647847840000|2022-03-21 07:30:40|331.01|328.11|330.99|328.09|331.02|328.12|330.91|328.01|10
1647847850000|2022-03-21 07:30:50|330.97|328.07|331.23|328.33|331.23|328.33|330.94|328.04|13
1647847860000|2022-03-21 07:31:00|331.24|328.34|331.21|328.31|331.25|328.35|331.1|328.2|23
1647847870000|2022-03-21 07:31:10|331.19|328.29|331.15|328.25|331.23|328.33|331.06|328.16|19
1647847880000|2022-03-21 07:31:20|331.12|328.22|331.14|328.24|331.22|328.32|331.12|328.22|11
1647847890000|2022-03-21 07:31:30|331.18|328.28|331.1|328.2|331.18|328.28|331.07|328.17|15
1647847900000|2022-03-21 07:31:40|331.09|328.19|331.1|328.2|331.11|328.21|331.08|328.18|12
1647847910000|2022-03-21 07:31:50|331.09|328.19|331.1|328.2|331.1|328.2|331.03|328.13|10
1647847920000|2022-03-21 07:32:00|331.08|328.18|331.05|328.15|331.1|328.2|331.03|328.13|15
1647847930000|2022-03-21 07:32:10|331.04|328.14|330.92|328.02|331.05|328.15|330.89|327.99|26
1647847940000|2022-03-21 07:32:20|330.9|328|330.91|328.01|330.95|328.05|330.88|327.98|9
1647847950000|2022-03-21 07:32:30|330.92|328.02|330.88|327.98|330.92|328.02|330.88|327.98|9
1647847960000|2022-03-21 07:32:40|330.89|327.99|330.89|327.99|330.93|328.03|330.87|327.97|11
1647847970000|2022-03-21 07:32:50|330.91|328.01|330.88|327.98|330.93|328.03|330.83|327.93|19
1647847980000|2022-03-21 07:33:00|330.86|327.96|330.87|327.97|330.93|328.03|330.81|327.91|21
1647847990000|2022-03-21 07:33:10|330.86|327.96|330.81|327.91|330.86|327.96|330.78|327.88|13
1647848000000|2022-03-21 07:33:20|330.79|327.89|330.71|327.81|330.79|327.89|330.65|327.75|22
1647848010000|2022-03-21 07:33:30|330.74|327.84|330.63|327.73|330.74|327.84|330.61|327.71|18
1647848020000|2022-03-21 07:33:40|330.66|327.76|330.62|327.72|330.66|327.76|330.56|327.66|14
1647848030000|2022-03-21 07:33:50|330.63|327.73|330.56|327.66|330.63|327.73|330.56|327.66|15
1647848040000|2022-03-21 07:34:00|330.6|327.7|330.56|327.66|330.6|327.7|330.56|327.66|9
1647848050000|2022-03-21 07:34:10|330.52|327.62|330.51|327.61|330.56|327.66|330.51|327.61|10
1647848060000|2022-03-21 07:34:20|330.55|327.65|330.6|327.7|330.6|327.7|330.54|327.64|15
1647848070000|2022-03-21 07:34:30|330.61|327.71|330.9|328|330.91|328.01|330.59|327.69|29
1647848080000|2022-03-21 07:34:40|330.89|327.99|331.12|328.22|331.12|328.22|330.89|327.99|19
1647848090000|2022-03-21 07:34:50|331.13|328.23|331.13|328.23|331.18|328.28|331.12|328.22|16
1647848100000|2022-03-21 07:35:00|331.15|328.25|331.13|328.23|331.16|328.26|331.05|328.15|22
1647848110000|2022-03-21 07:35:10|331.14|328.24|331.23|328.33|331.23|328.33|331.13|328.23|17
1647848120000|2022-03-21 07:35:20|331.22|328.32|331.26|328.36|331.26|328.36|331.22|328.32|19
1647848130000|2022-03-21 07:35:30|331.25|328.35|331.22|328.32|331.26|328.36|331.17|328.27|18
1647848140000|2022-03-21 07:35:40|331.24|328.34|331.25|328.35|331.27|328.37|331.22|328.32|13
1647848150000|2022-03-21 07:35:50|331.26|328.36|331.2|328.3|331.38|328.48|331.18|328.28|26
1647848160000|2022-03-21 07:36:00|331.19|328.29|331.21|328.31|331.22|328.32|331.11|328.21|8
1647848170000|2022-03-21 07:36:10|331.11|328.21|331.26|328.36|331.28|328.38|331.11|328.21|20
1647848180000|2022-03-21 07:36:20|331.32|328.42|331.32|328.42|331.33|328.43|331.25|328.35|26
1647848190000|2022-03-21 07:36:30|331.29|328.39|331.52|328.62|331.52|328.62|331.21|328.31|18
1647848200000|2022-03-21 07:36:40|331.53|328.63|331.61|328.71|331.66|328.76|331.47|328.57|23
1647848210000|2022-03-21 07:36:50|331.59|328.69|331.91|329.01|331.92|329.02|331.59|328.69|26
1647848220000|2022-03-21 07:37:00|331.92|329.02|331.71|328.81|331.97|329.07|331.69|328.79|27
1647848230000|2022-03-21 07:37:10|331.7|328.8|331.47|328.57|331.72|328.82|331.46|328.56|24
1647848240000|2022-03-21 07:37:20|331.46|328.56|331.53|328.63|331.53|328.63|331.42|328.52|27
1647848250000|2022-03-21 07:37:30|331.46|328.56|331.39|328.49|331.47|328.57|331.31|328.41|26
1647848260000|2022-03-21 07:37:40|331.36|328.46|331.29|328.39|331.36|328.46|331.12|328.22|25
1647848270000|2022-03-21 07:37:50|331.3|328.4|331.13|328.23|331.3|328.4|331.12|328.22|15
1647848280000|2022-03-21 07:38:00|331.14|328.24|331.19|328.29|331.19|328.29|331.13|328.23|12
1647848290000|2022-03-21 07:38:10|331.17|328.27|331.11|328.21|331.17|328.27|331.1|328.2|13
1647848300000|2022-03-21 07:38:20|331.14|328.24|331.1|328.2|331.15|328.25|331.1|328.2|9
1647848310000|2022-03-21 07:38:30|331.11|328.21|331.07|328.17|331.11|328.21|331.07|328.17|5
1647848320000|2022-03-21 07:38:40|331.06|328.16|331.2|328.3|331.21|328.31|331.06|328.16|15
1647848330000|2022-03-21 07:38:50|331.12|328.22|331.12|328.22|331.19|328.29|331.08|328.18|24
1647848340000|2022-03-21 07:39:00|331.08|328.18|331.23|328.33|331.31|328.41|331.03|328.13|19
1647848350000|2022-03-21 07:39:10|331.22|328.32|331.15|328.25|331.22|328.32|331.11|328.21|18
1647848360000|2022-03-21 07:39:20|331.16|328.26|331.16|328.26|331.21|328.31|331.15|328.25|5
1647848370000|2022-03-21 07:39:30|331.15|328.25|331.44|328.54|331.44|328.54|331.15|328.25|25
1647848380000|2022-03-21 07:39:40|331.42|328.52|331.27|328.37|331.43|328.53|331.22|328.32|25
1647848390000|2022-03-21 07:39:50|331.23|328.33|330.95|328.05|331.23|328.33|330.9|328|36
1647848400000|2022-03-21 07:40:00|330.93|328.03|330.7|327.8|330.93|328.03|330.7|327.8|23
1647848410000|2022-03-21 07:40:10|330.68|327.78|330.69|327.79|330.73|327.83|330.67|327.77|22
1647848420000|2022-03-21 07:40:20|330.73|327.83|330.75|327.85|330.81|327.91|330.72|327.82|18
1647848430000|2022-03-21 07:40:30|330.78|327.88|330.81|327.91|330.81|327.91|330.66|327.76|22
1647848440000|2022-03-21 07:40:40|330.82|327.92|330.82|327.92|330.83|327.93|330.81|327.91|12
1647848450000|2022-03-21 07:40:50|330.83|327.93|330.74|327.84|330.83|327.93|330.7|327.8|10
1647848460000|2022-03-21 07:41:00|330.72|327.82|330.59|327.69|330.72|327.82|330.52|327.62|18
1647848470000|2022-03-21 07:41:10|330.6|327.7|330.64|327.74|330.64|327.74|330.59|327.69|13
1647848480000|2022-03-21 07:41:20|330.65|327.75|330.59|327.69|330.7|327.8|330.58|327.68|14
1647848490000|2022-03-21 07:41:30|330.62|327.72|330.7|327.8|330.76|327.86|330.61|327.71|22
1647848500000|2022-03-21 07:41:40|330.72|327.82|330.72|327.82|330.75|327.85|330.67|327.77|23
1647848510000|2022-03-21 07:41:50|330.73|327.83|330.72|327.82|330.81|327.91|330.65|327.75|24
1647848520000|2022-03-21 07:42:00|330.71|327.81|330.8|327.9|330.8|327.9|330.71|327.81|16
1647848530000|2022-03-21 07:42:10|330.79|327.89|330.81|327.91|330.81|327.91|330.66|327.76|19
1647848540000|2022-03-21 07:42:20|330.76|327.86|330.72|327.82|330.82|327.92|330.66|327.76|18
1647848550000|2022-03-21 07:42:30|330.73|327.83|330.75|327.85|330.77|327.87|330.69|327.79|16
1647848560000|2022-03-21 07:42:40|330.79|327.89|330.91|328.01|330.97|328.07|330.79|327.89|35
1647848570000|2022-03-21 07:42:50|330.9|328|330.81|327.91|330.93|328.03|330.75|327.85|17
1647848580000|2022-03-21 07:43:00|330.77|327.87|330.9|328|330.9|328|330.77|327.87|19
1647848590000|2022-03-21 07:43:10|330.89|327.99|330.91|328.01|330.94|328.04|330.86|327.96|17
1647848600000|2022-03-21 07:43:20|330.9|328|330.85|327.95|330.93|328.03|330.82|327.92|22
1647848610000|2022-03-21 07:43:30|330.86|327.96|330.93|328.03|330.94|328.04|330.85|327.95|18
1647848620000|2022-03-21 07:43:40|330.96|328.06|331.26|328.36|331.28|328.38|330.96|328.06|33
1647848630000|2022-03-21 07:43:50|331.24|328.34|331.46|328.56|331.48|328.58|331.24|328.34|23
1647848640000|2022-03-21 07:44:00|331.47|328.57|331.65|328.75|331.65|328.75|331.4|328.5|24
1647848650000|2022-03-21 07:44:10|331.67|328.77|331.64|328.74|331.72|328.82|331.56|328.66|32
1647848660000|2022-03-21 07:44:20|331.63|328.73|331.96|329.06|331.96|329.06|331.59|328.69|31
1647848670000|2022-03-21 07:44:30|331.97|329.07|332.33|329.43|332.33|329.43|331.96|329.06|28
1647848680000|2022-03-21 07:44:40|332.34|329.44|332.63|329.73|332.63|329.73|332.33|329.43|30
1647848690000|2022-03-21 07:44:50|332.58|329.68|332.59|329.69|332.66|329.76|332.5|329.6|26
1647848700000|2022-03-21 07:45:00|332.58|329.68|332.55|329.65|332.64|329.74|332.37|329.47|33
1647848710000|2022-03-21 07:45:10|332.56|329.66|332.69|329.79|332.75|329.85|332.56|329.66|28
1647848720000|2022-03-21 07:45:20|332.63|329.73|332.93|330.03|332.97|330.07|332.61|329.71|27
1647848730000|2022-03-21 07:45:30|332.91|330.01|333.13|330.23|333.13|330.23|332.89|329.99|24
1647848740000|2022-03-21 07:45:40|333.11|330.21|333.1|330.2|333.12|330.22|333.01|330.11|21
1647848750000|2022-03-21 07:45:50|333.09|330.19|333.03|330.13|333.09|330.19|333.01|330.11|18
1647848760000|2022-03-21 07:46:00|333.08|330.18|332.99|330.09|333.08|330.18|332.98|330.08|25
1647848770000|2022-03-21 07:46:10|333|330.1|332.96|330.06|333|330.1|332.93|330.03|19
1647848780000|2022-03-21 07:46:20|332.91|330.01|332.74|329.84|332.94|330.04|332.72|329.82|22
1647848790000|2022-03-21 07:46:30|332.73|329.83|332.67|329.77|332.73|329.83|332.63|329.73|20
1647848800000|2022-03-21 07:46:40|332.68|329.78|332.66|329.76|332.69|329.79|332.66|329.76|14
1647848810000|2022-03-21 07:46:50|332.67|329.77|332.88|329.98|332.94|330.04|332.67|329.77|25
1647848820000|2022-03-21 07:47:00|332.86|329.96|332.9|330|332.92|330.02|332.67|329.77|27
1647848830000|2022-03-21 07:47:10|332.93|330.03|333.05|330.15|333.09|330.19|332.93|330.03|24
1647848840000|2022-03-21 07:47:20|333.04|330.14|333.12|330.22|333.14|330.24|332.99|330.09|32
1647848850000|2022-03-21 07:47:30|333.13|330.23|333.06|330.16|333.13|330.23|333|330.1|24
1647848860000|2022-03-21 07:47:40|333.07|330.17|333.21|330.31|333.21|330.31|333.02|330.12|28
1647848870000|2022-03-21 07:47:50|333.24|330.34|333.32|330.42|333.36|330.46|333.19|330.29|25
1647848880000|2022-03-21 07:48:00|333.25|330.35|333.33|330.43|333.35|330.45|333.25|330.35|24
1647848890000|2022-03-21 07:48:10|333.31|330.41|333.34|330.44|333.34|330.44|333.22|330.32|23
1647848900000|2022-03-21 07:48:20|333.35|330.45|333.28|330.38|333.36|330.46|333.2|330.3|27
1647848910000|2022-03-21 07:48:30|333.27|330.37|333.43|330.53|333.47|330.57|333.27|330.37|24
1647848920000|2022-03-21 07:48:40|333.4|330.5|333.12|330.22|333.4|330.5|333.07|330.17|31
1647848930000|2022-03-21 07:48:50|333.1|330.2|333.28|330.38|333.28|330.38|333.1|330.2|29
1647848940000|2022-03-21 07:49:00|333.25|330.35|333.07|330.17|333.4|330.5|333.04|330.14|27
1647848950000|2022-03-21 07:49:10|333.06|330.16|332.99|330.09|333.06|330.16|332.87|329.97|35
1647848960000|2022-03-21 07:49:20|333.04|330.14|333.08|330.18|333.12|330.22|332.97|330.07|28
1647848970000|2022-03-21 07:49:30|333|330.1|333.29|330.39|333.3|330.4|333|330.1|26
1647848980000|2022-03-21 07:49:40|333.22|330.32|333.21|330.31|333.39|330.49|333.18|330.28|28
1647848990000|2022-03-21 07:49:50|333.22|330.32|333.19|330.29|333.22|330.32|333.13|330.23|19
1647849000000|2022-03-21 07:50:00|333.18|330.28|333.27|330.37|333.34|330.44|333.18|330.28|26
1647849010000|2022-03-21 07:50:10|333.28|330.38|333.27|330.37|333.34|330.44|333.23|330.33|19
1647849020000|2022-03-21 07:50:20|333.26|330.36|333.05|330.15|333.27|330.37|333.03|330.13|27
1647849030000|2022-03-21 07:50:30|333|330.1|333.23|330.33|333.23|330.33|333|330.1|31
1647849040000|2022-03-21 07:50:40|333.26|330.36|333.38|330.48|333.38|330.48|333.26|330.36|26
1647849050000|2022-03-21 07:50:50|333.37|330.47|333.35|330.45|333.38|330.48|333.21|330.31|30
1647849060000|2022-03-21 07:51:00|333.34|330.44|333.31|330.41|333.35|330.45|333.29|330.39|13
1647849070000|2022-03-21 07:51:10|333.32|330.42|333.4|330.5|333.41|330.51|333.3|330.4|20
1647849080000|2022-03-21 07:51:20|333.41|330.51|333.38|330.48|333.41|330.51|333.35|330.45|18
1647849090000|2022-03-21 07:51:30|333.37|330.47|333.39|330.49|333.41|330.51|333.33|330.43|18
1647849100000|2022-03-21 07:51:40|333.41|330.51|333.4|330.5|333.41|330.51|333.36|330.46|9
1647849110000|2022-03-21 07:51:50|333.37|330.47|333.37|330.47|333.41|330.51|333.35|330.45|12
1647849120000|2022-03-21 07:52:00|333.36|330.46|333.37|330.47|333.4|330.5|333.27|330.37|23
1647849130000|2022-03-21 07:52:10|333.38|330.48|333.4|330.5|333.41|330.51|333.35|330.45|18
1647849140000|2022-03-21 07:52:20|333.39|330.49|333.4|330.5|333.44|330.54|333.39|330.49|10
1647849150000|2022-03-21 07:52:30|333.41|330.51|333.41|330.51|333.44|330.54|333.4|330.5|7
1647849160000|2022-03-21 07:52:40|333.36|330.46|333.35|330.45|333.42|330.52|333.34|330.44|18
1647849170000|2022-03-21 07:52:50|333.39|330.49|333.34|330.44|333.4|330.5|333.23|330.33|24
1647849180000|2022-03-21 07:53:00|333.33|330.43|333.39|330.49|333.43|330.53|333.32|330.42|18
1647849190000|2022-03-21 07:53:10|333.38|330.48|333.39|330.49|333.41|330.51|333.26|330.36|26
1647849200000|2022-03-21 07:53:20|333.38|330.48|333.38|330.48|333.44|330.54|333.36|330.46|12
1647849210000|2022-03-21 07:53:30|333.41|330.51|333.41|330.51|333.46|330.56|333.39|330.49|15
1647849220000|2022-03-21 07:53:40|333.43|330.53|333.32|330.42|333.43|330.53|333.25|330.35|19
1647849230000|2022-03-21 07:53:50|333.31|330.41|333.31|330.41|333.35|330.45|333.27|330.37|17
1647849240000|2022-03-21 07:54:00|333.32|330.42|333.35|330.45|333.38|330.48|333.25|330.35|22
1647849250000|2022-03-21 07:54:10|333.34|330.44|333.41|330.51|333.41|330.51|333.34|330.44|11
1647849260000|2022-03-21 07:54:20|333.4|330.5|333.41|330.51|333.41|330.51|333.4|330.5|6
1647849270000|2022-03-21 07:54:30|333.42|330.52|333.47|330.57|333.51|330.61|333.39|330.49|15
1647849280000|2022-03-21 07:54:40|333.48|330.58|333.47|330.57|333.51|330.61|333.41|330.51|16
1647849290000|2022-03-21 07:54:50|333.49|330.59|333.36|330.46|333.49|330.59|333.33|330.43|25
1647849300000|2022-03-21 07:55:00|333.35|330.45|333.3|330.4|333.39|330.49|333.28|330.38|19
1647849310000|2022-03-21 07:55:10|333.33|330.43|333.33|330.43|333.38|330.48|333.3|330.4|21
1647849320000|2022-03-21 07:55:20|333.38|330.48|333.38|330.48|333.4|330.5|333.33|330.43|17
1647849330000|2022-03-21 07:55:30|333.41|330.51|333.47|330.57|333.48|330.58|333.39|330.49|25
1647849340000|2022-03-21 07:55:40|333.48|330.58|333.46|330.56|333.48|330.58|333.42|330.52|14
1647849350000|2022-03-21 07:55:50|333.44|330.54|333.45|330.55|333.46|330.56|333.44|330.54|6
1647849360000|2022-03-21 07:56:00|333.44|330.54|333.47|330.57|333.47|330.57|333.41|330.51|20
1647849370000|2022-03-21 07:56:10|333.44|330.54|333.44|330.54|333.48|330.58|333.42|330.52|18
1647849380000|2022-03-21 07:56:20|333.46|330.56|333.46|330.56|333.46|330.56|333.44|330.54|10
1647849390000|2022-03-21 07:56:30|333.45|330.55|333.45|330.55|333.48|330.58|333.41|330.51|18
1647849400000|2022-03-21 07:56:40|333.44|330.54|333.3|330.4|333.46|330.56|333.29|330.39|18
1647849410000|2022-03-21 07:56:50|333.31|330.41|333.36|330.46|333.36|330.46|333.3|330.4|12
1647849420000|2022-03-21 07:57:00|333.32|330.42|333.3|330.4|333.36|330.46|333.28|330.38|11
1647849430000|2022-03-21 07:57:10|333.36|330.46|333.3|330.4|333.36|330.46|333.27|330.37|18
1647849440000|2022-03-21 07:57:20|333.29|330.39|333.39|330.49|333.39|330.49|333.29|330.39|10
1647849450000|2022-03-21 07:57:30|333.4|330.5|333.35|330.45|333.42|330.52|333.3|330.4|20
1647849460000|2022-03-21 07:57:40|333.36|330.46|333.4|330.5|333.46|330.56|333.35|330.45|16
1647849470000|2022-03-21 07:57:50|333.39|330.49|333.45|330.55|333.47|330.57|333.39|330.49|15
1647849480000|2022-03-21 07:58:00|333.44|330.54|333.31|330.41|333.44|330.54|333.31|330.41|19
1647849490000|2022-03-21 07:58:10|333.32|330.42|333.34|330.44|333.35|330.45|333.32|330.42|16
1647849500000|2022-03-21 07:58:20|333.36|330.46|333.4|330.5|333.42|330.52|333.36|330.46|17
1647849510000|2022-03-21 07:58:30|333.42|330.52|333.43|330.53|333.43|330.53|333.4|330.5|7
1647849520000|2022-03-21 07:58:40|333.49|330.59|333.48|330.58|333.5|330.6|333.44|330.54|14
1647849530000|2022-03-21 07:58:50|333.46|330.56|333.36|330.46|333.47|330.57|333.34|330.44|15
1647849540000|2022-03-21 07:59:00|333.4|330.5|333.4|330.5|333.43|330.53|333.39|330.49|10
1647849550000|2022-03-21 07:59:10|333.43|330.53|333.29|330.39|333.43|330.53|333.28|330.38|15
1647849560000|2022-03-21 07:59:20|333.3|330.4|333.3|330.4|333.32|330.42|333.29|330.39|17
1647849570000|2022-03-21 07:59:30|333.35|330.45|333.29|330.39|333.35|330.45|333.29|330.39|28
1647849580000|2022-03-21 07:59:40|333.3|330.4|333.33|330.43|333.33|330.43|333.29|330.39|19
1647849590000|2022-03-21 07:59:50|333.32|330.42|333.38|330.48|333.43|330.53|333.32|330.42|14
1647849600000|2022-03-21 08:00:00|333.37|330.47|333.36|330.46|333.42|330.52|333.33|330.43|24
1647849610000|2022-03-21 08:00:10|333.38|330.48|333.31|330.41|333.38|330.48|333.31|330.41|23
1647849620000|2022-03-21 08:00:20|333.36|330.46|333.32|330.42|333.37|330.47|333.3|330.4|17
1647849630000|2022-03-21 08:00:30|333.36|330.46|333.39|330.49|333.41|330.51|333.33|330.43|17
1647849640000|2022-03-21 08:00:40|333.38|330.48|333.47|330.57|333.49|330.59|333.35|330.45|22
1647849650000|2022-03-21 08:00:50|333.48|330.58|333.45|330.55|333.5|330.6|333.43|330.53|14
1647849660000|2022-03-21 08:01:00|333.46|330.56|333.47|330.57|333.48|330.58|333.45|330.55|10
1647849670000|2022-03-21 08:01:10|333.48|330.58|333.65|330.75|333.77|330.87|333.48|330.58|30
1647849680000|2022-03-21 08:01:20|333.67|330.77|333.78|330.88|333.79|330.89|333.66|330.76|25
1647849690000|2022-03-21 08:01:30|333.83|330.93|333.86|330.96|333.89|330.99|333.73|330.83|30
1647849700000|2022-03-21 08:01:40|333.84|330.94|333.93|331.03|334.03|331.13|333.79|330.89|29
1647849710000|2022-03-21 08:01:50|333.98|331.08|334.04|331.14|334.07|331.17|333.95|331.05|23
1647849720000|2022-03-21 08:02:00|334.03|331.13|334.11|331.21|334.11|331.21|334|331.1|20
1647849730000|2022-03-21 08:02:10|334.12|331.22|334.13|331.23|334.13|331.23|334.03|331.13|25
1647849740000|2022-03-21 08:02:20|334.12|331.22|334.12|331.22|334.15|331.25|334.02|331.12|28
1647849750000|2022-03-21 08:02:30|334.1|331.2|334.12|331.22|334.14|331.24|334.09|331.19|22
1647849760000|2022-03-21 08:02:40|334.13|331.23|334.14|331.24|334.17|331.27|334.07|331.17|20
1647849770000|2022-03-21 08:02:50|334.12|331.22|334.12|331.22|334.18|331.28|334.08|331.18|16
1647849780000|2022-03-21 08:03:00|334.14|331.24|334.12|331.22|334.21|331.31|334.1|331.2|19
1647849790000|2022-03-21 08:03:10|334.14|331.24|334.14|331.24|334.19|331.29|334.13|331.23|8
1647849800000|2022-03-21 08:03:20|334.15|331.25|334.27|331.37|334.27|331.37|334.13|331.23|24
1647849810000|2022-03-21 08:03:30|334.2|331.3|334.18|331.28|334.22|331.32|334.16|331.26|9
1647849820000|2022-03-21 08:03:40|334.17|331.27|334.18|331.28|334.29|331.39|334.14|331.24|11
1647849830000|2022-03-21 08:03:50|334.19|331.29|334.19|331.29|334.29|331.39|334.16|331.26|7
1647849850000|2022-03-21 08:04:10|334.17|331.27|333.78|330.88|334.37|331.47|333.71|330.81|29
1647849860000|2022-03-21 08:04:20|333.74|330.84|333.71|330.81|333.74|330.84|333.59|330.69|25
1647849870000|2022-03-21 08:04:30|333.79|330.89|333.69|330.79|333.82|330.92|333.65|330.75|26
1647849880000|2022-03-21 08:04:40|333.68|330.78|333.7|330.8|333.73|330.83|333.67|330.77|17
1647849890000|2022-03-21 08:04:50|333.67|330.77|333.7|330.8|333.72|330.82|333.63|330.73|21
1647849900000|2022-03-21 08:05:00|333.69|330.79|333.68|330.78|333.88|330.98|333.68|330.78|27
1647849910000|2022-03-21 08:05:10|333.67|330.77|333.58|330.68|333.67|330.77|333.56|330.66|17
1647849920000|2022-03-21 08:05:20|333.59|330.69|333.7|330.8|333.71|330.81|333.58|330.68|13
1647849930000|2022-03-21 08:05:30|333.72|330.82|333.77|330.87|333.83|330.93|333.67|330.77|24
1647849940000|2022-03-21 08:05:40|333.79|330.89|333.86|330.96|333.91|331.01|333.79|330.89|26
1647849950000|2022-03-21 08:05:50|333.85|330.95|333.9|331|333.9|331|333.79|330.89|24
1647849960000|2022-03-21 08:06:00|333.84|330.94|333.87|330.97|333.88|330.98|333.79|330.89|13
1647849970000|2022-03-21 08:06:10|333.86|330.96|333.87|330.97|333.88|330.98|333.8|330.9|18
1647849980000|2022-03-21 08:06:20|333.86|330.96|333.91|331.01|334.02|331.12|333.86|330.96|18
1647849990000|2022-03-21 08:06:30|333.92|331.02|333.88|330.98|333.98|331.08|333.83|330.93|18
1647850000000|2022-03-21 08:06:40|333.87|330.97|333.89|330.99|333.94|331.04|333.86|330.96|17
1647850010000|2022-03-21 08:06:50|333.85|330.95|333.83|330.93|333.91|331.01|333.82|330.92|17
1647850020000|2022-03-21 08:07:00|333.84|330.94|333.72|330.82|333.86|330.96|333.69|330.79|24
1647850030000|2022-03-21 08:07:10|333.71|330.81|333.57|330.67|333.71|330.81|333.52|330.62|27
1647850040000|2022-03-21 08:07:20|333.56|330.66|333.57|330.67|333.59|330.69|333.54|330.64|26
1647850050000|2022-03-21 08:07:30|333.59|330.69|333.48|330.58|333.59|330.69|333.46|330.56|19
1647850060000|2022-03-21 08:07:40|333.49|330.59|333.45|330.55|333.49|330.59|333.44|330.54|8
1647850070000|2022-03-21 08:07:50|333.43|330.53|333.44|330.54|333.47|330.57|333.32|330.42|29
1647850080000|2022-03-21 08:08:00|333.48|330.58|333.46|330.56|333.48|330.58|333.45|330.55|13
1647850090000|2022-03-21 08:08:10|333.47|330.57|333.44|330.54|333.54|330.64|333.44|330.54|17
1647850100000|2022-03-21 08:08:20|333.45|330.55|333.56|330.66|333.56|330.66|333.45|330.55|16
1647850110000|2022-03-21 08:08:30|333.55|330.65|333.57|330.67|333.57|330.67|333.55|330.65|4
1647850120000|2022-03-21 08:08:40|333.58|330.68|333.62|330.72|333.66|330.76|333.58|330.68|10
1647850130000|2022-03-21 08:08:50|333.63|330.73|333.67|330.77|333.69|330.79|333.62|330.72|16
1647850140000|2022-03-21 08:09:00|333.66|330.76|333.83|330.93|333.85|330.95|333.66|330.76|19
1647850150000|2022-03-21 08:09:10|333.84|330.94|333.99|331.09|333.99|331.09|333.84|330.94|19
1647850160000|2022-03-21 08:09:20|334|331.1|334.01|331.11|334.02|331.12|333.96|331.06|14
1647850170000|2022-03-21 08:09:30|334|331.1|333.97|331.07|334|331.1|333.95|331.05|17
1647850180000|2022-03-21 08:09:40|334.06|331.16|333.97|331.07|334.07|331.17|333.94|331.04|17
1647850190000|2022-03-21 08:09:50|333.92|331.02|333.82|330.92|333.97|331.07|333.78|330.88|29
1647850200000|2022-03-21 08:10:00|333.8|330.9|333.88|330.98|333.89|330.99|333.8|330.9|27
1647850210000|2022-03-21 08:10:10|333.87|330.97|333.58|330.68|333.87|330.97|333.58|330.68|20
1647850220000|2022-03-21 08:10:20|333.61|330.71|333.73|330.83|333.73|330.83|333.61|330.71|19
1647850230000|2022-03-21 08:10:30|333.74|330.84|333.89|330.99|333.89|330.99|333.73|330.83|20
1647850240000|2022-03-21 08:10:40|333.84|330.94|333.82|330.92|333.88|330.98|333.79|330.89|15
1647850250000|2022-03-21 08:10:50|333.84|330.94|333.71|330.81|333.86|330.96|333.7|330.8|20
1647850260000|2022-03-21 08:11:00|333.69|330.79|333.71|330.81|333.75|330.85|333.69|330.79|12
1647850270000|2022-03-21 08:11:10|333.7|330.8|333.7|330.8|333.75|330.85|333.7|330.8|19
1647850280000|2022-03-21 08:11:20|333.69|330.79|333.61|330.71|333.71|330.81|333.61|330.71|28
1647850290000|2022-03-21 08:11:30|333.62|330.72|333.62|330.72|333.65|330.75|333.58|330.68|26
1647850300000|2022-03-21 08:11:40|333.61|330.71|333.55|330.65|333.64|330.74|333.55|330.65|20
1647850310000|2022-03-21 08:11:50|333.56|330.66|333.49|330.59|333.56|330.66|333.49|330.59|17
1647850320000|2022-03-21 08:12:00|333.51|330.61|333.5|330.6|333.51|330.61|333.49|330.59|15
1647850330000|2022-03-21 08:12:10|333.48|330.58|333.5|330.6|333.51|330.61|333.43|330.53|25
1647850340000|2022-03-21 08:12:20|333.49|330.59|333.38|330.48|333.51|330.61|333.36|330.46|23
1647850350000|2022-03-21 08:12:30|333.35|330.45|333.12|330.22|333.38|330.48|333.11|330.21|18
1647850360000|2022-03-21 08:12:40|333.16|330.26|333.1|330.2|333.2|330.3|333.04|330.14|33
1647850370000|2022-03-21 08:12:50|333.12|330.22|333.1|330.2|333.23|330.33|333.1|330.2|19
1647850380000|2022-03-21 08:13:00|333.09|330.19|333.17|330.27|333.19|330.29|333.09|330.19|16
1647850390000|2022-03-21 08:13:10|333.2|330.3|333.14|330.24|333.21|330.31|333.11|330.21|16
1647850400000|2022-03-21 08:13:20|333.13|330.23|333.13|330.23|333.16|330.26|333.1|330.2|18
1647850410000|2022-03-21 08:13:30|333.14|330.24|333.21|330.31|333.21|330.31|333.13|330.23|15
1647850420000|2022-03-21 08:13:40|333.22|330.32|333.19|330.29|333.22|330.32|333.19|330.29|5
1647850430000|2022-03-21 08:13:50|333.22|330.32|333.19|330.29|333.22|330.32|333.18|330.28|4
1647850450000|2022-03-21 08:14:10|333.22|330.32|333.22|330.32|333.24|330.34|333.19|330.29|14
1647850460000|2022-03-21 08:14:20|333.21|330.31|333.28|330.38|333.28|330.38|333.2|330.3|11
1647850470000|2022-03-21 08:14:30|333.22|330.32|333.23|330.33|333.24|330.34|333.2|330.3|8
1647850480000|2022-03-21 08:14:40|333.22|330.32|333.26|330.36|333.27|330.37|333.22|330.32|9
1647850490000|2022-03-21 08:14:50|333.25|330.35|333.37|330.47|333.37|330.47|333.24|330.34|18
1647850500000|2022-03-21 08:15:00|333.31|330.41|333.28|330.38|333.37|330.47|333.22|330.32|23
1647850510000|2022-03-21 08:15:10|333.26|330.36|333.19|330.29|333.37|330.47|333.19|330.29|14
1647850520000|2022-03-21 08:15:20|333.28|330.38|333.16|330.26|333.28|330.38|333.14|330.24|9
1647850530000|2022-03-21 08:15:30|333.18|330.28|333.17|330.27|333.19|330.29|333.13|330.23|11
1647850540000|2022-03-21 08:15:40|333.15|330.25|333.14|330.24|333.2|330.3|333.14|330.24|13
1647850550000|2022-03-21 08:15:50|333.16|330.26|333.16|330.26|333.18|330.28|333.16|330.26|5
1647850560000|2022-03-21 08:16:00|333.17|330.27|333.19|330.29|333.27|330.37|333.17|330.27|21
1647850570000|2022-03-21 08:16:10|333.18|330.28|333.11|330.21|333.21|330.31|333.11|330.21|10
1647850580000|2022-03-21 08:16:20|333.12|330.22|333.11|330.21|333.14|330.24|333.05|330.15|12
1647850590000|2022-03-21 08:16:30|333.1|330.2|333.09|330.19|333.16|330.26|333.09|330.19|19
1647850600000|2022-03-21 08:16:40|333.11|330.21|333.05|330.15|333.13|330.23|333.03|330.13|19
1647850610000|2022-03-21 08:16:50|333.09|330.19|333.08|330.18|333.09|330.19|333.03|330.13|22
1647850620000|2022-03-21 08:17:00|333.07|330.17|333.03|330.13|333.09|330.19|332.99|330.09|21
1647850630000|2022-03-21 08:17:10|333.04|330.14|333.04|330.14|333.07|330.17|333.03|330.13|18
1647850640000|2022-03-21 08:17:20|333.03|330.13|332.85|329.95|333.03|330.13|332.8|329.9|18
1647850650000|2022-03-21 08:17:30|332.84|329.94|332.93|330.03|332.96|330.06|332.82|329.92|18
1647850660000|2022-03-21 08:17:40|332.95|330.05|332.92|330.02|332.95|330.05|332.88|329.98|22
1647850670000|2022-03-21 08:17:50|332.93|330.03|332.97|330.07|332.98|330.08|332.89|329.99|13
1647850680000|2022-03-21 08:18:00|332.96|330.06|332.97|330.07|332.99|330.09|332.93|330.03|17
1647850690000|2022-03-21 08:18:10|332.99|330.09|332.96|330.06|332.99|330.09|332.89|329.99|14
1647850700000|2022-03-21 08:18:20|332.97|330.07|332.94|330.04|332.98|330.08|332.93|330.03|21
1647850710000|2022-03-21 08:18:30|332.95|330.05|332.88|329.98|332.97|330.07|332.87|329.97|17
1647850720000|2022-03-21 08:18:40|332.84|329.94|332.88|329.98|332.88|329.98|332.84|329.94|7
1647850730000|2022-03-21 08:18:50|332.85|329.95|332.89|329.99|332.95|330.05|332.82|329.92|16
1647850740000|2022-03-21 08:19:00|332.96|330.06|332.9|330|332.96|330.06|332.89|329.99|15
1647850750000|2022-03-21 08:19:10|332.96|330.06|332.94|330.04|332.96|330.06|332.88|329.98|18
1647850760000|2022-03-21 08:19:20|332.96|330.06|332.76|329.86|332.96|330.06|332.76|329.86|17
1647850770000|2022-03-21 08:19:30|332.77|329.87|332.89|329.99|332.9|330|332.73|329.83|22
1647850780000|2022-03-21 08:19:40|332.85|329.95|332.96|330.06|332.96|330.06|332.85|329.95|15
1647850790000|2022-03-21 08:19:50|332.91|330.01|332.84|329.94|332.91|330.01|332.82|329.92|16
1647850800000|2022-03-21 08:20:00|332.91|330.01|332.87|329.97|332.92|330.02|332.83|329.93|15
1647850810000|2022-03-21 08:20:10|332.83|329.93|332.92|330.02|332.92|330.02|332.83|329.93|12
1647850820000|2022-03-21 08:20:20|332.91|330.01|332.97|330.07|332.97|330.07|332.9|330|17
1647850830000|2022-03-21 08:20:30|332.98|330.08|332.98|330.08|332.99|330.09|332.96|330.06|11
1647850840000|2022-03-21 08:20:40|332.99|330.09|332.99|330.09|332.99|330.09|332.96|330.06|6
1647850850000|2022-03-21 08:20:50|333.01|330.11|333.35|330.45|333.35|330.45|332.97|330.07|19
1647850860000|2022-03-21 08:21:00|333.36|330.46|333.33|330.43|333.47|330.57|333.31|330.41|23
1647850870000|2022-03-21 08:21:10|333.36|330.46|333.28|330.38|333.36|330.46|333.23|330.33|20
1647850880000|2022-03-21 08:21:20|333.27|330.37|333.33|330.43|333.44|330.54|333.26|330.36|23
1647850890000|2022-03-21 08:21:30|333.31|330.41|333.33|330.43|333.33|330.43|333.26|330.36|17
1647850900000|2022-03-21 08:21:40|333.32|330.42|333.35|330.45|333.38|330.48|333.32|330.42|11
1647850910000|2022-03-21 08:21:50|333.34|330.44|333.51|330.61|333.51|330.61|333.31|330.41|28
1647850920000|2022-03-21 08:22:00|333.52|330.62|333.52|330.62|333.57|330.67|333.43|330.53|18
1647850930000|2022-03-21 08:22:10|333.51|330.61|333.68|330.78|333.75|330.85|333.51|330.61|18
1647850940000|2022-03-21 08:22:20|333.73|330.83|333.91|331.01|333.93|331.03|333.72|330.82|21
1647850950000|2022-03-21 08:22:30|333.94|331.04|333.93|331.03|333.95|331.05|333.82|330.92|21
1647850960000|2022-03-21 08:22:40|333.92|331.02|334.2|331.3|334.2|331.3|333.92|331.02|15
1647850970000|2022-03-21 08:22:50|334.24|331.34|334.53|331.63|334.53|331.63|334.17|331.27|30
1647850980000|2022-03-21 08:23:00|334.52|331.62|334.56|331.66|334.56|331.66|334.52|331.62|16
1647850990000|2022-03-21 08:23:10|334.57|331.67|334.55|331.65|334.6|331.7|334.52|331.62|14
1647851000000|2022-03-21 08:23:20|334.54|331.64|334.54|331.64|334.7|331.8|334.53|331.63|23
1647851010000|2022-03-21 08:23:30|334.53|331.63|334.55|331.65|334.55|331.65|334.43|331.53|17
1647851020000|2022-03-21 08:23:40|334.57|331.67|334.54|331.64|334.58|331.68|334.54|331.64|23
1647851030000|2022-03-21 08:23:50|334.55|331.65|334.47|331.57|334.55|331.65|334.43|331.53|27
1647851040000|2022-03-21 08:24:00|334.48|331.58|334.45|331.55|334.49|331.59|334.42|331.52|22
1647851050000|2022-03-21 08:24:10|334.47|331.57|334.52|331.62|334.54|331.64|334.42|331.52|16
1647851060000|2022-03-21 08:24:20|334.51|331.61|334.46|331.56|334.54|331.64|334.45|331.55|23
1647851070000|2022-03-21 08:24:30|334.45|331.55|334.44|331.54|334.5|331.6|334.38|331.48|18
1647851080000|2022-03-21 08:24:40|334.46|331.56|334.47|331.57|334.47|331.57|334.4|331.5|10
1647851090000|2022-03-21 08:24:50|334.48|331.58|334.47|331.57|334.48|331.58|334.4|331.5|17
1647851100000|2022-03-21 08:25:00|334.48|331.58|334.37|331.47|334.49|331.59|334.29|331.39|23
1647851110000|2022-03-21 08:25:10|334.34|331.44|334.32|331.42|334.37|331.47|334.23|331.33|24
1647851120000|2022-03-21 08:25:20|334.33|331.43|334.32|331.42|334.39|331.49|334.26|331.36|22
1647851130000|2022-03-21 08:25:30|334.26|331.36|334.23|331.33|334.27|331.37|334.18|331.28|17
1647851140000|2022-03-21 08:25:40|334.22|331.32|334.21|331.31|334.27|331.37|334.15|331.25|16
1647851150000|2022-03-21 08:25:50|334.19|331.29|334.12|331.22|334.25|331.35|334.08|331.18|29
1647851160000|2022-03-21 08:26:00|334.17|331.27|334.16|331.26|334.19|331.29|334.12|331.22|22
1647851170000|2022-03-21 08:26:10|334.13|331.23|334.13|331.23|334.18|331.28|334.11|331.21|14
1647851180000|2022-03-21 08:26:20|334.12|331.22|334.04|331.14|334.16|331.26|334|331.1|29
1647851190000|2022-03-21 08:26:30|334.03|331.13|333.8|330.9|334.05|331.15|333.8|330.9|25
1647851200000|2022-03-21 08:26:40|333.82|330.92|333.74|330.84|333.84|330.94|333.74|330.84|22
1647851210000|2022-03-21 08:26:50|333.73|330.83|333.77|330.87|333.85|330.95|333.69|330.79|24
1647851220000|2022-03-21 08:27:00|333.78|330.88|333.9|331|333.9|331|333.76|330.86|23
1647851230000|2022-03-21 08:27:10|333.92|331.02|334.23|331.33|334.26|331.36|333.92|331.02|28
1647851240000|2022-03-21 08:27:20|334.27|331.37|334.28|331.38|334.3|331.4|334.17|331.27|25
1647851250000|2022-03-21 08:27:30|334.33|331.43|334.27|331.37|334.33|331.43|334.21|331.31|19
1647851260000|2022-03-21 08:27:40|334.25|331.35|334.17|331.27|334.32|331.42|334.16|331.26|18
1647851270000|2022-03-21 08:27:50|334.16|331.26|334.07|331.17|334.23|331.33|334.03|331.13|21
1647851280000|2022-03-21 08:28:00|334.06|331.16|334.05|331.15|334.08|331.18|333.99|331.09|18
1647851290000|2022-03-21 08:28:10|334.03|331.13|333.95|331.05|334.13|331.23|333.94|331.04|24
1647851300000|2022-03-21 08:28:20|333.94|331.04|333.84|330.94|333.94|331.04|333.81|330.91|25
1647851310000|2022-03-21 08:28:30|333.81|330.91|333.77|330.87|333.88|330.98|333.76|330.86|22
1647851320000|2022-03-21 08:28:40|333.75|330.85|333.77|330.87|333.84|330.94|333.75|330.85|17
1647851330000|2022-03-21 08:28:50|333.78|330.88|333.84|330.94|333.84|330.94|333.76|330.86|18
1647851340000|2022-03-21 08:29:00|333.77|330.87|333.72|330.82|333.88|330.98|333.71|330.81|21
1647851350000|2022-03-21 08:29:10|333.71|330.81|333.66|330.76|333.79|330.89|333.66|330.76|8
1647851360000|2022-03-21 08:29:20|333.67|330.77|333.68|330.78|333.73|330.83|333.65|330.75|24
1647851370000|2022-03-21 08:29:30|333.69|330.79|333.65|330.75|333.7|330.8|333.65|330.75|14
1647851380000|2022-03-21 08:29:40|333.71|330.81|333.83|330.93|333.84|330.94|333.68|330.78|19
1647851390000|2022-03-21 08:29:50|333.85|330.95|333.71|330.81|333.85|330.95|333.66|330.76|22
1647851400000|2022-03-21 08:30:00|333.72|330.82|333.63|330.73|333.73|330.83|333.62|330.72|22
1647851410000|2022-03-21 08:30:10|333.6|330.7|333.55|330.65|333.66|330.76|333.54|330.64|16
1647851420000|2022-03-21 08:30:20|333.53|330.63|333.44|330.54|333.56|330.66|333.43|330.53|21
1647851430000|2022-03-21 08:30:30|333.41|330.51|333.27|330.37|333.42|330.52|333.27|330.37|23
1647851440000|2022-03-21 08:30:40|333.3|330.4|333.22|330.32|333.3|330.4|333.18|330.28|19
1647851450000|2022-03-21 08:30:50|333.21|330.31|333.18|330.28|333.23|330.33|333.18|330.28|16
1647851460000|2022-03-21 08:31:00|333.21|330.31|333.21|330.31|333.24|330.34|333.17|330.27|19
1647851470000|2022-03-21 08:31:10|333.2|330.3|333.11|330.21|333.23|330.33|333.1|330.2|15
1647851480000|2022-03-21 08:31:20|333.18|330.28|333.14|330.24|333.18|330.28|333.07|330.17|22
1647851490000|2022-03-21 08:31:30|333.12|330.22|333.12|330.22|333.17|330.27|333.09|330.19|24
1647851500000|2022-03-21 08:31:40|333.13|330.23|333.2|330.3|333.23|330.33|333.11|330.21|18
1647851510000|2022-03-21 08:31:50|333.19|330.29|333.22|330.32|333.27|330.37|333.14|330.24|21
1647851520000|2022-03-21 08:32:00|333.21|330.31|333.33|330.43|333.33|330.43|333.2|330.3|28
1647851530000|2022-03-21 08:32:10|333.31|330.41|333.34|330.44|333.35|330.45|333.3|330.4|20
1647851540000|2022-03-21 08:32:20|333.35|330.45|333.25|330.35|333.35|330.45|333.2|330.3|19
1647851550000|2022-03-21 08:32:30|333.24|330.34|333.21|330.31|333.25|330.35|333.15|330.25|13
1647851560000|2022-03-21 08:32:40|333.22|330.32|333.26|330.36|333.29|330.39|333.16|330.26|28
1647851570000|2022-03-21 08:32:50|333.25|330.35|333.3|330.4|333.34|330.44|333.21|330.31|23
1647851580000|2022-03-21 08:33:00|333.22|330.32|333.31|330.41|333.38|330.48|333.22|330.32|24
1647851590000|2022-03-21 08:33:10|333.3|330.4|333.19|330.29|333.3|330.4|333.19|330.29|20
1647851600000|2022-03-21 08:33:20|333.2|330.3|333.28|330.38|333.28|330.38|333.19|330.29|21
1647851610000|2022-03-21 08:33:30|333.24|330.34|333.24|330.34|333.27|330.37|333.21|330.31|20
1647851620000|2022-03-21 08:33:40|333.25|330.35|333.25|330.35|333.27|330.37|333.2|330.3|22
1647851630000|2022-03-21 08:33:50|333.27|330.37|333.29|330.39|333.31|330.41|333.21|330.31|15
1647851640000|2022-03-21 08:34:00|333.23|330.33|333.23|330.33|333.24|330.34|333.2|330.3|14
1647851650000|2022-03-21 08:34:10|333.2|330.3|333.2|330.3|333.29|330.39|333.19|330.29|19
1647851660000|2022-03-21 08:34:20|333.18|330.28|333.2|330.3|333.3|330.4|333.18|330.28|26
1647851670000|2022-03-21 08:34:30|333.19|330.29|333.11|330.21|333.19|330.29|333.06|330.16|19
1647851680000|2022-03-21 08:34:40|333.14|330.24|333.18|330.28|333.18|330.28|333.08|330.18|20
1647851690000|2022-03-21 08:34:50|333.17|330.27|333.19|330.29|333.19|330.29|333.12|330.22|8
1647851700000|2022-03-21 08:35:00|333.17|330.27|333.26|330.36|333.28|330.38|333.16|330.26|18
1647851710000|2022-03-21 08:35:10|333.25|330.35|333.26|330.36|333.3|330.4|333.15|330.25|23
1647851720000|2022-03-21 08:35:20|333.29|330.39|333.25|330.35|333.29|330.39|333.24|330.34|17
1647851730000|2022-03-21 08:35:30|333.24|330.34|333.18|330.28|333.28|330.38|333.18|330.28|14
1647851740000|2022-03-21 08:35:40|333.19|330.29|333.24|330.34|333.26|330.36|333.18|330.28|17
1647851750000|2022-03-21 08:35:50|333.25|330.35|333.21|330.31|333.26|330.36|333.21|330.31|13
1647851760000|2022-03-21 08:36:00|333.25|330.35|333.25|330.35|333.28|330.38|333.24|330.34|11
1647851770000|2022-03-21 08:36:10|333.26|330.36|333.26|330.36|333.28|330.38|333.24|330.34|6
1647851780000|2022-03-21 08:36:20|333.28|330.38|333.33|330.43|333.34|330.44|333.26|330.36|11
1647851790000|2022-03-21 08:36:30|333.34|330.44|333.37|330.47|333.38|330.48|333.3|330.4|13
1647851800000|2022-03-21 08:36:40|333.36|330.46|333.36|330.46|333.37|330.47|333.29|330.39|14
1647851810000|2022-03-21 08:36:50|333.37|330.47|333.28|330.38|333.37|330.47|333.28|330.38|8
1647851820000|2022-03-21 08:37:00|333.33|330.43|333.22|330.32|333.4|330.5|333.2|330.3|24
1647851830000|2022-03-21 08:37:10|333.21|330.31|333.21|330.31|333.31|330.41|333.2|330.3|16
1647851840000|2022-03-21 08:37:20|333.22|330.32|333.1|330.2|333.28|330.38|333.1|330.2|17
1647851850000|2022-03-21 08:37:30|333.18|330.28|333.16|330.26|333.2|330.3|333.11|330.21|21
1647851860000|2022-03-21 08:37:40|333.19|330.29|333.12|330.22|333.19|330.29|333.05|330.15|27
1647851870000|2022-03-21 08:37:50|333.08|330.18|333.1|330.2|333.17|330.27|333.07|330.17|22
1647851880000|2022-03-21 08:38:00|333.14|330.24|333.06|330.16|333.16|330.26|333.06|330.16|17
1647851890000|2022-03-21 08:38:10|333.07|330.17|333.1|330.2|333.14|330.24|333.07|330.17|24
1647851900000|2022-03-21 08:38:20|333.11|330.21|333.14|330.24|333.18|330.28|333.11|330.21|20
1647851910000|2022-03-21 08:38:30|333.15|330.25|333.17|330.27|333.17|330.27|333.12|330.22|21
1647851920000|2022-03-21 08:38:40|333.16|330.26|333.17|330.27|333.18|330.28|333.13|330.23|17
1647851930000|2022-03-21 08:38:50|333.18|330.28|333.13|330.23|333.18|330.28|333.11|330.21|15
1647851940000|2022-03-21 08:39:00|333.16|330.26|333.18|330.28|333.19|330.29|333.15|330.25|20
1647851950000|2022-03-21 08:39:10|333.19|330.29|333.15|330.25|333.19|330.29|333.12|330.22|14
1647851960000|2022-03-21 08:39:20|333.12|330.22|333.13|330.23|333.19|330.29|333.11|330.21|8
1647851970000|2022-03-21 08:39:30|333.16|330.26|333.15|330.25|333.22|330.32|333.14|330.24|11
1647851980000|2022-03-21 08:39:40|333.22|330.32|333.16|330.26|333.22|330.32|333.14|330.24|17
1647851990000|2022-03-21 08:39:50|333.13|330.23|333.16|330.26|333.18|330.28|333.13|330.23|9
1647852000000|2022-03-21 08:40:00|333.23|330.33|333.24|330.34|333.24|330.34|333.16|330.26|21
1647852010000|2022-03-21 08:40:10|333.19|330.29|333.24|330.34|333.24|330.34|333.14|330.24|20
1647852020000|2022-03-21 08:40:20|333.22|330.32|333.43|330.53|333.48|330.58|333.21|330.31|19
1647852030000|2022-03-21 08:40:30|333.44|330.54|333.38|330.48|333.49|330.59|333.35|330.45|24
1647852040000|2022-03-21 08:40:40|333.39|330.49|333.37|330.47|333.43|330.53|333.28|330.38|20
1647852050000|2022-03-21 08:40:50|333.39|330.49|333.24|330.34|333.39|330.49|333.23|330.33|10
1647852060000|2022-03-21 08:41:00|333.23|330.33|333.37|330.47|333.37|330.47|333.23|330.33|15
1647852070000|2022-03-21 08:41:10|333.36|330.46|333.37|330.47|333.37|330.47|333.33|330.43|12
1647852080000|2022-03-21 08:41:20|333.36|330.46|333.32|330.42|333.39|330.49|333.32|330.42|20
1647852090000|2022-03-21 08:41:30|333.35|330.45|333.33|330.43|333.35|330.45|333.29|330.39|13
1647852100000|2022-03-21 08:41:40|333.36|330.46|333.38|330.48|333.38|330.48|333.35|330.45|13
1647852110000|2022-03-21 08:41:50|333.4|330.5|333.32|330.42|333.41|330.51|333.32|330.42|22
1647852120000|2022-03-21 08:42:00|333.29|330.39|333.36|330.46|333.36|330.46|333.29|330.39|22
1647852130000|2022-03-21 08:42:10|333.3|330.4|333.36|330.46|333.36|330.46|333.3|330.4|24
1647852140000|2022-03-21 08:42:20|333.29|330.39|333.29|330.39|333.32|330.42|333.28|330.38|11
1647852150000|2022-03-21 08:42:30|333.3|330.4|333.29|330.39|333.32|330.42|333.29|330.39|8
1647852160000|2022-03-21 08:42:40|333.27|330.37|333.26|330.36|333.32|330.42|333.25|330.35|20
1647852170000|2022-03-21 08:42:50|333.23|330.33|333.22|330.32|333.23|330.33|333.16|330.26|21
1647852180000|2022-03-21 08:43:00|333.23|330.33|333.24|330.34|333.31|330.41|333.23|330.33|18
1647852190000|2022-03-21 08:43:10|333.23|330.33|333.27|330.37|333.29|330.39|333.23|330.33|18
1647852200000|2022-03-21 08:43:20|333.28|330.38|333.25|330.35|333.28|330.38|333.2|330.3|17
1647852210000|2022-03-21 08:43:30|333.26|330.36|333.23|330.33|333.28|330.38|333.19|330.29|18
1647852220000|2022-03-21 08:43:40|333.27|330.37|333.26|330.36|333.27|330.37|333.22|330.32|15
1647852230000|2022-03-21 08:43:50|333.25|330.35|333.25|330.35|333.27|330.37|333.23|330.33|11
1647852240000|2022-03-21 08:44:00|333.24|330.34|333.31|330.41|333.31|330.41|333.24|330.34|14
1647852250000|2022-03-21 08:44:10|333.32|330.42|333.34|330.44|333.36|330.46|333.27|330.37|18
1647852260000|2022-03-21 08:44:20|333.39|330.49|333.5|330.6|333.52|330.62|333.39|330.49|30
1647852270000|2022-03-21 08:44:30|333.48|330.58|333.55|330.65|333.55|330.65|333.39|330.49|14
1647852280000|2022-03-21 08:44:40|333.53|330.63|333.58|330.68|333.58|330.68|333.5|330.6|15
1647852290000|2022-03-21 08:44:50|333.57|330.67|333.58|330.68|333.6|330.7|333.51|330.61|18
1647852300000|2022-03-21 08:45:00|333.6|330.7|333.68|330.78|333.68|330.78|333.54|330.64|18
1647852310000|2022-03-21 08:45:10|333.63|330.73|333.63|330.73|333.66|330.76|333.62|330.72|14
1647852320000|2022-03-21 08:45:20|333.62|330.72|333.53|330.63|333.65|330.75|333.5|330.6|23
1647852330000|2022-03-21 08:45:30|333.55|330.65|333.52|330.62|333.58|330.68|333.52|330.62|18
1647852340000|2022-03-21 08:45:40|333.53|330.63|333.51|330.61|333.57|330.67|333.44|330.54|15
1647852350000|2022-03-21 08:45:50|333.54|330.64|333.52|330.62|333.54|330.64|333.46|330.56|10
1647852360000|2022-03-21 08:46:00|333.53|330.63|333.51|330.61|333.56|330.66|333.45|330.55|8
1647852370000|2022-03-21 08:46:10|333.45|330.55|333.48|330.58|333.53|330.63|333.45|330.55|19
1647852380000|2022-03-21 08:46:20|333.49|330.59|333.52|330.62|333.53|330.63|333.45|330.55|20
1647852390000|2022-03-21 08:46:30|333.51|330.61|333.54|330.64|333.55|330.65|333.51|330.61|19
1647852400000|2022-03-21 08:46:40|333.57|330.67|333.58|330.68|333.71|330.81|333.55|330.65|21
1647852410000|2022-03-21 08:46:50|333.59|330.69|333.59|330.69|333.62|330.72|333.53|330.63|21
1647852420000|2022-03-21 08:47:00|333.56|330.66|333.51|330.61|333.61|330.71|333.51|330.61|21
1647852430000|2022-03-21 08:47:10|333.52|330.62|333.44|330.54|333.52|330.62|333.4|330.5|19
1647852440000|2022-03-21 08:47:20|333.43|330.53|333.42|330.52|333.44|330.54|333.4|330.5|21
1647852450000|2022-03-21 08:47:30|333.43|330.53|333.35|330.45|333.46|330.56|333.34|330.44|15
1647852460000|2022-03-21 08:47:40|333.36|330.46|333.28|330.38|333.36|330.46|333.25|330.35|21
1647852470000|2022-03-21 08:47:50|333.27|330.37|333.19|330.29|333.28|330.38|333.19|330.29|18
1647852480000|2022-03-21 08:48:00|333.18|330.28|333.05|330.15|333.2|330.3|332.96|330.06|24
1647852490000|2022-03-21 08:48:10|333.09|330.19|333.05|330.15|333.09|330.19|333.02|330.12|27
1647852500000|2022-03-21 08:48:20|333.1|330.2|332.99|330.09|333.1|330.2|332.99|330.09|22
1647852510000|2022-03-21 08:48:30|333.04|330.14|333.02|330.12|333.05|330.15|333|330.1|27
1647852520000|2022-03-21 08:48:40|333.03|330.13|333.04|330.14|333.05|330.15|333.01|330.11|19
1647852530000|2022-03-21 08:48:50|333.03|330.13|333.02|330.12|333.04|330.14|332.99|330.09|16
1647852540000|2022-03-21 08:49:00|333|330.1|333.06|330.16|333.06|330.16|333|330.1|23
1647852550000|2022-03-21 08:49:10|333.07|330.17|333.09|330.19|333.15|330.25|333.04|330.14|25
1647852560000|2022-03-21 08:49:20|333.1|330.2|333.16|330.26|333.18|330.28|333.09|330.19|25
1647852570000|2022-03-21 08:49:30|333.15|330.25|333.18|330.28|333.2|330.3|333.15|330.25|25
1647852580000|2022-03-21 08:49:40|333.19|330.29|333.14|330.24|333.23|330.33|333.11|330.21|23
1647852590000|2022-03-21 08:49:50|333.17|330.27|333.15|330.25|333.19|330.29|333.13|330.23|16
1647852600000|2022-03-21 08:50:00|333.16|330.26|333.15|330.25|333.2|330.3|333.06|330.16|12
1647852610000|2022-03-21 08:50:10|333.16|330.26|333.17|330.27|333.22|330.32|333.12|330.22|17
1647852620000|2022-03-21 08:50:20|333.18|330.28|333.13|330.23|333.2|330.3|333.13|330.23|20
1647852630000|2022-03-21 08:50:30|333.12|330.22|333.14|330.24|333.17|330.27|333.09|330.19|21
1647852640000|2022-03-21 08:50:40|333.13|330.23|333.07|330.17|333.14|330.24|333.02|330.12|27
1647852650000|2022-03-21 08:50:50|333.06|330.16|332.98|330.08|333.09|330.19|332.94|330.04|26
1647852660000|2022-03-21 08:51:00|332.92|330.02|332.98|330.08|333.01|330.11|332.92|330.02|18
1647852670000|2022-03-21 08:51:10|332.94|330.04|332.94|330.04|333.03|330.13|332.94|330.04|16
1647852680000|2022-03-21 08:51:20|332.93|330.03|332.91|330.01|333.02|330.12|332.9|330|22
1647852690000|2022-03-21 08:51:30|332.9|330|332.76|329.86|332.94|330.04|332.74|329.84|31
1647852700000|2022-03-21 08:51:40|332.75|329.85|332.86|329.96|332.86|329.96|332.74|329.84|25
1647852710000|2022-03-21 08:51:50|332.82|329.92|332.81|329.91|332.85|329.95|332.78|329.88|17
1647852720000|2022-03-21 08:52:00|332.8|329.9|332.8|329.9|332.81|329.91|332.73|329.83|18
1647852730000|2022-03-21 08:52:10|332.81|329.91|332.77|329.87|332.84|329.94|332.73|329.83|24
1647852740000|2022-03-21 08:52:20|332.76|329.86|332.75|329.85|332.8|329.9|332.74|329.84|18
1647852750000|2022-03-21 08:52:30|332.76|329.86|332.81|329.91|332.81|329.91|332.72|329.82|21
1647852760000|2022-03-21 08:52:40|332.8|329.9|332.77|329.87|332.81|329.91|332.75|329.85|16
1647852770000|2022-03-21 08:52:50|332.81|329.91|332.78|329.88|332.87|329.97|332.76|329.86|15
1647852780000|2022-03-21 08:53:00|332.77|329.87|332.77|329.87|332.78|329.88|332.71|329.81|15
1647852790000|2022-03-21 08:53:10|332.78|329.88|332.7|329.8|332.78|329.88|332.67|329.77|13
1647852800000|2022-03-21 08:53:20|332.68|329.78|332.79|329.89|332.82|329.92|332.68|329.78|24
1647852810000|2022-03-21 08:53:30|332.77|329.87|332.79|329.89|332.79|329.89|332.75|329.85|16
1647852820000|2022-03-21 08:53:40|332.76|329.86|332.76|329.86|332.79|329.89|332.75|329.85|15
1647852830000|2022-03-21 08:53:50|332.75|329.85|332.69|329.79|332.76|329.86|332.64|329.74|22
1647852840000|2022-03-21 08:54:00|332.68|329.78|332.67|329.77|332.71|329.81|332.65|329.75|22
1647852850000|2022-03-21 08:54:10|332.66|329.76|332.68|329.78|332.7|329.8|332.66|329.76|21
1647852860000|2022-03-21 08:54:20|332.65|329.75|332.56|329.66|332.69|329.79|332.56|329.66|20
1647852870000|2022-03-21 08:54:30|332.53|329.63|332.52|329.62|332.56|329.66|332.48|329.58|26
1647852880000|2022-03-21 08:54:40|332.53|329.63|332.44|329.54|332.54|329.64|332.43|329.53|21
1647852890000|2022-03-21 08:54:50|332.45|329.55|332.56|329.66|332.56|329.66|332.45|329.55|17
1647852900000|2022-03-21 08:55:00|332.53|329.63|332.51|329.61|332.56|329.66|332.48|329.58|18
1647852910000|2022-03-21 08:55:10|332.49|329.59|332.48|329.58|332.51|329.61|332.48|329.58|8
1647852920000|2022-03-21 08:55:20|332.49|329.59|332.37|329.47|332.49|329.59|332.32|329.42|20
1647852930000|2022-03-21 08:55:30|332.36|329.46|332.41|329.51|332.44|329.54|332.33|329.43|20
1647852940000|2022-03-21 08:55:40|332.4|329.5|332.32|329.42|332.45|329.55|332.29|329.39|26
1647852950000|2022-03-21 08:55:50|332.31|329.41|332.33|329.43|332.38|329.48|332.27|329.37|23
1647852960000|2022-03-21 08:56:00|332.35|329.45|332.28|329.38|332.35|329.45|332.25|329.35|26
1647852970000|2022-03-21 08:56:10|332.26|329.36|332.35|329.45|332.36|329.46|332.26|329.36|23
1647852980000|2022-03-21 08:56:20|332.34|329.44|332.3|329.4|332.35|329.45|332.29|329.39|18
1647852990000|2022-03-21 08:56:30|332.31|329.41|332.31|329.41|332.33|329.43|332.25|329.35|14
1647853000000|2022-03-21 08:56:40|332.32|329.42|332.31|329.41|332.33|329.43|332.27|329.37|18
1647853010000|2022-03-21 08:56:50|332.3|329.4|332.22|329.32|332.32|329.42|332.21|329.31|16
1647853020000|2022-03-21 08:57:00|332.21|329.31|332.38|329.48|332.38|329.48|332.21|329.31|21
1647853030000|2022-03-21 08:57:10|332.37|329.47|332.36|329.46|332.38|329.48|332.35|329.45|12
1647853040000|2022-03-21 08:57:20|332.33|329.43|332.27|329.37|332.33|329.43|332.25|329.35|16
1647853050000|2022-03-21 08:57:30|332.28|329.38|332.3|329.4|332.31|329.41|332.22|329.32|14
1647853060000|2022-03-21 08:57:40|332.29|329.39|332.2|329.3|332.34|329.44|332.2|329.3|16
1647853070000|2022-03-21 08:57:50|332.26|329.36|332.23|329.33|332.26|329.36|332.18|329.28|11
1647853080000|2022-03-21 08:58:00|332.18|329.28|332.1|329.2|332.21|329.31|332.1|329.2|25
1647853090000|2022-03-21 08:58:10|332.12|329.22|332.1|329.2|332.13|329.23|332.09|329.19|14
1647853100000|2022-03-21 08:58:20|332.09|329.19|332.11|329.21|332.14|329.24|332.06|329.16|26
1647853110000|2022-03-21 08:58:30|332.08|329.18|332.07|329.17|332.11|329.21|332.07|329.17|20
1647853120000|2022-03-21 08:58:40|332.09|329.19|332.1|329.2|332.11|329.21|332.06|329.16|18
1647853130000|2022-03-21 08:58:50|332.08|329.18|332.08|329.18|332.13|329.23|332.07|329.17|16
1647853140000|2022-03-21 08:59:00|332.09|329.19|332.09|329.19|332.11|329.21|332.07|329.17|12
1647853150000|2022-03-21 08:59:10|332.1|329.2|332.09|329.19|332.11|329.21|332.08|329.18|10
1647853160000|2022-03-21 08:59:20|332.11|329.21|332.08|329.18|332.11|329.21|332.08|329.18|13
1647853170000|2022-03-21 08:59:30|332.09|329.19|332.09|329.19|332.09|329.19|332.09|329.19|1
1647853180000|2022-03-21 08:59:40|332.08|329.18|332.08|329.18|332.09|329.19|332.08|329.18|3
1647853190000|2022-03-21 08:59:50|332.09|329.19|332|329.1|332.09|329.19|331.97|329.07|12
1647853200000|2022-03-21 09:00:00|332.01|329.11|332.3|329.4|332.3|329.4|331.97|329.07|21
1647853210000|2022-03-21 09:00:10|332.28|329.38|332.27|329.37|332.38|329.48|332.26|329.36|21
1647853220000|2022-03-21 09:00:20|332.28|329.38|332.17|329.27|332.3|329.4|332.14|329.24|10
1647853230000|2022-03-21 09:00:30|332.16|329.26|332.26|329.36|332.28|329.38|332.16|329.26|21
1647853240000|2022-03-21 09:00:40|332.24|329.34|332.31|329.41|332.33|329.43|332.24|329.34|21
1647853250000|2022-03-21 09:00:50|332.29|329.39|332.24|329.34|332.33|329.43|332.24|329.34|15
1647853260000|2022-03-21 09:01:00|332.26|329.36|332.23|329.33|332.3|329.4|332.23|329.33|14
1647853270000|2022-03-21 09:01:10|332.25|329.35|332.25|329.35|332.27|329.37|332.23|329.33|17
1647853280000|2022-03-21 09:01:20|332.27|329.37|332.32|329.42|332.33|329.43|332.26|329.36|20
1647853290000|2022-03-21 09:01:30|332.31|329.41|332.31|329.41|332.34|329.44|332.27|329.37|21
1647853300000|2022-03-21 09:01:40|332.32|329.42|332.33|329.43|332.33|329.43|332.29|329.39|16
1647853310000|2022-03-21 09:01:50|332.31|329.41|332.34|329.44|332.34|329.44|332.31|329.41|14
1647853320000|2022-03-21 09:02:00|332.33|329.43|332.24|329.34|332.35|329.45|332.19|329.29|20
1647853330000|2022-03-21 09:02:10|332.23|329.33|332.13|329.23|332.28|329.38|332.11|329.21|21
1647853340000|2022-03-21 09:02:20|332.1|329.2|332.13|329.23|332.18|329.28|332.07|329.17|22
1647853350000|2022-03-21 09:02:30|332.12|329.22|332.22|329.32|332.25|329.35|332.12|329.22|16
1647853360000|2022-03-21 09:02:40|332.21|329.31|332.24|329.34|332.26|329.36|332.2|329.3|13
1647853370000|2022-03-21 09:02:50|332.23|329.33|332.29|329.39|332.31|329.41|332.2|329.3|25
1647853380000|2022-03-21 09:03:00|332.28|329.38|332.28|329.38|332.28|329.38|332.22|329.32|18
1647853390000|2022-03-21 09:03:10|332.26|329.36|332.26|329.36|332.28|329.38|332.22|329.32|18
1647853400000|2022-03-21 09:03:20|332.2|329.3|332.16|329.26|332.26|329.36|332.16|329.26|13
1647853410000|2022-03-21 09:03:30|332.17|329.27|332.19|329.29|332.22|329.32|332.17|329.27|18
1647853420000|2022-03-21 09:03:40|332.18|329.28|332.18|329.28|332.2|329.3|332.14|329.24|19
1647853430000|2022-03-21 09:03:50|332.17|329.27|332.17|329.27|332.18|329.28|332.09|329.19|25
1647853440000|2022-03-21 09:04:00|332.18|329.28|332.11|329.21|332.2|329.3|332.09|329.19|18
1647853450000|2022-03-21 09:04:10|332.1|329.2|332.11|329.21|332.14|329.24|332.08|329.18|17
1647853460000|2022-03-21 09:04:20|332.14|329.24|332.15|329.25|332.22|329.32|332.11|329.21|26
1647853470000|2022-03-21 09:04:30|332.18|329.28|332.15|329.25|332.19|329.29|332.15|329.25|10
1647853480000|2022-03-21 09:04:40|332.19|329.29|332.12|329.22|332.19|329.29|332.09|329.19|23
1647853490000|2022-03-21 09:04:50|332.11|329.21|332.11|329.21|332.14|329.24|332.08|329.18|21
1647853500000|2022-03-21 09:05:00|332.13|329.23|331.93|329.03|332.13|329.23|331.89|328.99|22
1647853510000|2022-03-21 09:05:10|331.92|329.02|331.99|329.09|332.1|329.2|331.89|328.99|31
1647853520000|2022-03-21 09:05:20|332.04|329.14|332.15|329.25|332.17|329.27|331.96|329.06|30
1647853530000|2022-03-21 09:05:30|332.17|329.27|332.1|329.2|332.22|329.32|332.09|329.19|24
1647853540000|2022-03-21 09:05:40|332.13|329.23|332.08|329.18|332.13|329.23|332.04|329.14|24
1647853550000|2022-03-21 09:05:50|332.09|329.19|332.05|329.15|332.09|329.19|332.03|329.13|14
1647853560000|2022-03-21 09:06:00|332.04|329.14|331.9|329|332.06|329.16|331.9|329|29
1647853570000|2022-03-21 09:06:10|331.91|329.01|332.05|329.15|332.09|329.19|331.91|329.01|26
1647853580000|2022-03-21 09:06:20|332.06|329.16|331.82|328.92|332.06|329.16|331.79|328.89|18
1647853590000|2022-03-21 09:06:30|331.81|328.91|331.83|328.93|331.89|328.99|331.78|328.88|27
1647853600000|2022-03-21 09:06:40|331.82|328.92|331.73|328.83|331.84|328.94|331.73|328.83|23
1647853610000|2022-03-21 09:06:50|331.74|328.84|331.74|328.84|331.8|328.9|331.72|328.82|21
1647853620000|2022-03-21 09:07:00|331.75|328.85|331.71|328.81|331.77|328.87|331.71|328.81|19
1647853630000|2022-03-21 09:07:10|331.72|328.82|331.29|328.39|331.76|328.86|331.2|328.3|32
1647853640000|2022-03-21 09:07:20|331.31|328.41|331.18|328.28|331.4|328.5|331.13|328.23|31
1647853650000|2022-03-21 09:07:30|331.21|328.31|331.21|328.31|331.28|328.38|331.17|328.27|23
1647853660000|2022-03-21 09:07:40|331.19|328.29|331.23|328.33|331.29|328.39|331.18|328.28|21
1647853670000|2022-03-21 09:07:50|331.24|328.34|331.12|328.22|331.27|328.37|331.09|328.19|18
1647853680000|2022-03-21 09:08:00|331.11|328.21|331.12|328.22|331.13|328.23|331.08|328.18|19
1647853690000|2022-03-21 09:08:10|331.1|328.2|331.19|328.29|331.2|328.3|331.1|328.2|18
1647853700000|2022-03-21 09:08:20|331.18|328.28|331.12|328.22|331.21|328.31|331.1|328.2|20
1647853710000|2022-03-21 09:08:30|331.11|328.21|331.16|328.26|331.19|328.29|331.1|328.2|26
1647853720000|2022-03-21 09:08:40|331.15|328.25|331.27|328.37|331.3|328.4|331.12|328.22|30
1647853730000|2022-03-21 09:08:50|331.29|328.39|331.15|328.25|331.32|328.42|331.12|328.22|23
1647853740000|2022-03-21 09:09:00|331.16|328.26|331.19|328.29|331.22|328.32|331.16|328.26|23
1647853750000|2022-03-21 09:09:10|331.18|328.28|331.16|328.26|331.21|328.31|331.14|328.24|20
1647853760000|2022-03-21 09:09:20|331.18|328.28|331.14|328.24|331.18|328.28|331.11|328.21|24
1647853770000|2022-03-21 09:09:30|331.12|328.22|330.92|328.02|331.15|328.25|330.91|328.01|23
1647853780000|2022-03-21 09:09:40|330.89|327.99|330.87|327.97|330.91|328.01|330.86|327.96|22
1647853790000|2022-03-21 09:09:50|330.86|327.96|330.88|327.98|330.89|327.99|330.81|327.91|29
1647853800000|2022-03-21 09:10:00|330.87|327.97|330.92|328.02|330.95|328.05|330.83|327.93|28
1647853810000|2022-03-21 09:10:10|330.91|328.01|330.91|328.01|330.99|328.09|330.87|327.97|29
1647853820000|2022-03-21 09:10:20|330.89|327.99|330.95|328.05|331.02|328.12|330.89|327.99|17
1647853830000|2022-03-21 09:10:30|330.98|328.08|330.97|328.07|331.01|328.11|330.96|328.06|18
1647853840000|2022-03-21 09:10:40|330.96|328.06|330.95|328.05|330.99|328.09|330.91|328.01|24
1647853850000|2022-03-21 09:10:50|330.96|328.06|330.94|328.04|330.99|328.09|330.92|328.02|23
1647853860000|2022-03-21 09:11:00|330.95|328.05|330.96|328.06|331.01|328.11|330.95|328.05|22
1647853870000|2022-03-21 09:11:10|330.97|328.07|330.9|328|330.99|328.09|330.88|327.98|21
1647853880000|2022-03-21 09:11:20|330.88|327.98|330.98|328.08|331.03|328.13|330.88|327.98|27
1647853890000|2022-03-21 09:11:30|330.95|328.05|331.05|328.15|331.08|328.18|330.95|328.05|19
1647853900000|2022-03-21 09:11:40|331.06|328.16|331.08|328.18|331.09|328.19|331.06|328.16|12
1647853910000|2022-03-21 09:11:50|331.05|328.15|330.96|328.06|331.08|328.18|330.95|328.05|11
1647853920000|2022-03-21 09:12:00|330.98|328.08|331.02|328.12|331.03|328.13|330.95|328.05|15
1647853930000|2022-03-21 09:12:10|331|328.1|331.09|328.19|331.09|328.19|331|328.1|18
1647853940000|2022-03-21 09:12:20|331.07|328.17|330.96|328.06|331.07|328.17|330.96|328.06|23
1647853950000|2022-03-21 09:12:30|330.95|328.05|330.95|328.05|331.02|328.12|330.86|327.96|28
1647853960000|2022-03-21 09:12:40|330.99|328.09|330.92|328.02|330.99|328.09|330.92|328.02|15
1647853970000|2022-03-21 09:12:50|330.91|328.01|330.94|328.04|330.95|328.05|330.91|328.01|17
1647853980000|2022-03-21 09:13:00|330.93|328.03|331|328.1|331|328.1|330.93|328.03|13
1647853990000|2022-03-21 09:13:10|331.05|328.15|331.04|328.14|331.11|328.21|331.03|328.13|20
1647854000000|2022-03-21 09:13:20|331.05|328.15|331.05|328.15|331.06|328.16|331.03|328.13|15
1647854010000|2022-03-21 09:13:30|331.04|328.14|331.06|328.16|331.06|328.16|331.03|328.13|12
1647854020000|2022-03-21 09:13:40|331.05|328.15|331.06|328.16|331.07|328.17|331.03|328.13|13
1647854030000|2022-03-21 09:13:50|331.04|328.14|331.01|328.11|331.06|328.16|331.01|328.11|12
1647854040000|2022-03-21 09:14:00|331.02|328.12|331.01|328.11|331.02|328.12|330.96|328.06|16
1647854050000|2022-03-21 09:14:10|331.02|328.12|330.99|328.09|331.02|328.12|330.99|328.09|13
1647854060000|2022-03-21 09:14:20|331|328.1|331|328.1|331|328.1|331|328.1|1
1647854070000|2022-03-21 09:14:30|331.02|328.12|330.99|328.09|331.02|328.12|330.97|328.07|8
1647854080000|2022-03-21 09:14:40|330.98|328.08|330.97|328.07|330.99|328.09|330.97|328.07|15
1647854090000|2022-03-21 09:14:50|330.96|328.06|331.02|328.12|331.03|328.13|330.95|328.05|19
1647854100000|2022-03-21 09:15:00|331.04|328.14|331.14|328.24|331.14|328.24|331.03|328.13|14
1647854110000|2022-03-21 09:15:10|331.15|328.25|331.17|328.27|331.21|328.31|331.15|328.25|19
1647854120000|2022-03-21 09:15:20|331.14|328.24|331.12|328.22|331.15|328.25|331.1|328.2|21
1647854130000|2022-03-21 09:15:30|331.11|328.21|331.12|328.22|331.17|328.27|331.1|328.2|21
1647854140000|2022-03-21 09:15:40|331.09|328.19|331.09|328.19|331.09|328.19|331.07|328.17|5
1647854150000|2022-03-21 09:15:50|331.08|328.18|331.11|328.21|331.15|328.25|331.08|328.18|9
1647854160000|2022-03-21 09:16:00|331.1|328.2|331.1|328.2|331.12|328.22|331.06|328.16|8
1647854170000|2022-03-21 09:16:10|331.13|328.23|331.1|328.2|331.13|328.23|331.07|328.17|13
1647854180000|2022-03-21 09:16:20|331.12|328.22|331.18|328.28|331.23|328.33|331|328.1|27
1647854190000|2022-03-21 09:16:30|331.17|328.27|331.08|328.18|331.2|328.3|331.07|328.17|20
1647854200000|2022-03-21 09:16:40|331.07|328.17|331.07|328.17|331.08|328.18|331.01|328.11|8
1647854210000|2022-03-21 09:16:50|331.06|328.16|331.06|328.16|331.09|328.19|331.05|328.15|11
1647854220000|2022-03-21 09:17:00|331.07|328.17|331.12|328.22|331.12|328.22|331.07|328.17|19
1647854230000|2022-03-21 09:17:10|331.14|328.24|331.21|328.31|331.22|328.32|331.12|328.22|14
1647854240000|2022-03-21 09:17:20|331.19|328.29|331.25|328.35|331.31|328.41|331.19|328.29|19
1647854250000|2022-03-21 09:17:30|331.24|328.34|331.26|328.36|331.26|328.36|331.22|328.32|15
1647854260000|2022-03-21 09:17:40|331.25|328.35|331.21|328.31|331.25|328.35|331.21|328.31|18
1647854270000|2022-03-21 09:17:50|331.22|328.32|331.2|328.3|331.23|328.33|331.19|328.29|24
1647854280000|2022-03-21 09:18:00|331.21|328.31|331.25|328.35|331.25|328.35|331.19|328.29|18
1647854290000|2022-03-21 09:18:10|331.22|328.32|331.37|328.47|331.38|328.48|331.22|328.32|20
1647854300000|2022-03-21 09:18:20|331.33|328.43|331.38|328.48|331.41|328.51|331.33|328.43|24
1647854310000|2022-03-21 09:18:30|331.37|328.47|331.53|328.63|331.53|328.63|331.36|328.46|25
1647854320000|2022-03-21 09:18:40|331.56|328.66|331.73|328.83|331.73|328.83|331.53|328.63|25
1647854330000|2022-03-21 09:18:50|331.74|328.84|331.86|328.96|331.86|328.96|331.71|328.81|22
1647854340000|2022-03-21 09:19:00|331.85|328.95|331.89|328.99|331.94|329.04|331.85|328.95|21
1647854350000|2022-03-21 09:19:10|331.88|328.98|331.88|328.98|331.9|329|331.87|328.97|20
1647854360000|2022-03-21 09:19:20|331.87|328.97|331.93|329.03|331.95|329.05|331.87|328.97|16
1647854370000|2022-03-21 09:19:30|331.9|329|331.91|329.01|331.94|329.04|331.87|328.97|23
1647854380000|2022-03-21 09:19:40|331.9|329|331.89|328.99|331.91|329.01|331.88|328.98|13
1647854390000|2022-03-21 09:19:50|331.91|329.01|331.91|329.01|331.91|329.01|331.87|328.97|19
1647854400000|2022-03-21 09:20:00|331.9|329|331.89|328.99|331.92|329.02|331.86|328.96|18
1647854410000|2022-03-21 09:20:10|331.87|328.97|331.91|329.01|331.94|329.04|331.87|328.97|15
1647854420000|2022-03-21 09:20:20|331.95|329.05|331.89|328.99|331.95|329.05|331.88|328.98|19
1647854430000|2022-03-21 09:20:30|331.86|328.96|331.88|328.98|331.9|329|331.81|328.91|17
1647854440000|2022-03-21 09:20:40|331.87|328.97|331.85|328.95|331.88|328.98|331.85|328.95|12
1647854450000|2022-03-21 09:20:50|331.84|328.94|331.82|328.92|331.87|328.97|331.81|328.91|8
1647854460000|2022-03-21 09:21:00|331.81|328.91|331.84|328.94|331.85|328.95|331.81|328.91|10
1647854470000|2022-03-21 09:21:10|331.85|328.95|331.89|328.99|331.9|329|331.84|328.94|17
1647854480000|2022-03-21 09:21:20|331.86|328.96|331.81|328.91|331.9|329|331.77|328.87|23
1647854490000|2022-03-21 09:21:30|331.83|328.93|331.78|328.88|331.83|328.93|331.76|328.86|12
1647854500000|2022-03-21 09:21:40|331.79|328.89|331.7|328.8|331.81|328.91|331.7|328.8|23
1647854510000|2022-03-21 09:21:50|331.72|328.82|331.67|328.77|331.72|328.82|331.61|328.71|27
1647854520000|2022-03-21 09:22:00|331.66|328.76|331.65|328.75|331.67|328.77|331.63|328.73|18
1647854530000|2022-03-21 09:22:10|331.64|328.74|331.57|328.67|331.66|328.76|331.57|328.67|19
1647854540000|2022-03-21 09:22:20|331.58|328.68|331.56|328.66|331.61|328.71|331.53|328.63|17
1647854550000|2022-03-21 09:22:30|331.57|328.67|331.79|328.89|331.81|328.91|331.56|328.66|26
1647854560000|2022-03-21 09:22:40|331.81|328.91|331.78|328.88|331.82|328.92|331.72|328.82|19
1647854570000|2022-03-21 09:22:50|331.82|328.92|331.81|328.91|331.85|328.95|331.76|328.86|22
1647854580000|2022-03-21 09:23:00|331.8|328.9|331.81|328.91|331.86|328.96|331.8|328.9|15
1647854590000|2022-03-21 09:23:10|331.84|328.94|331.84|328.94|331.84|328.94|331.78|328.88|17
1647854600000|2022-03-21 09:23:20|331.81|328.91|331.73|328.83|331.83|328.93|331.73|328.83|19
1647854610000|2022-03-21 09:23:30|331.72|328.82|331.61|328.71|331.77|328.87|331.61|328.71|24
1647854620000|2022-03-21 09:23:40|331.63|328.73|331.65|328.75|331.65|328.75|331.6|328.7|18
1647854630000|2022-03-21 09:23:50|331.59|328.69|331.61|328.71|331.62|328.72|331.57|328.67|13
1647854640000|2022-03-21 09:24:00|331.59|328.69|331.61|328.71|331.63|328.73|331.58|328.68|16
1647854650000|2022-03-21 09:24:10|331.62|328.72|331.66|328.76|331.7|328.8|331.62|328.72|11
1647854660000|2022-03-21 09:24:20|331.68|328.78|331.63|328.73|331.68|328.78|331.62|328.72|20
1647854670000|2022-03-21 09:24:30|331.62|328.72|331.59|328.69|331.63|328.73|331.58|328.68|18
1647854680000|2022-03-21 09:24:40|331.58|328.68|331.57|328.67|331.59|328.69|331.56|328.66|21
1647854690000|2022-03-21 09:24:50|331.58|328.68|331.57|328.67|331.58|328.68|331.56|328.66|11
1647854700000|2022-03-21 09:25:00|331.55|328.65|331.57|328.67|331.61|328.71|331.55|328.65|15
1647854710000|2022-03-21 09:25:10|331.58|328.68|331.57|328.67|331.61|328.71|331.52|328.62|11
1647854720000|2022-03-21 09:25:20|331.58|328.68|331.61|328.71|331.62|328.72|331.54|328.64|16
1647854730000|2022-03-21 09:25:30|331.6|328.7|331.59|328.69|331.63|328.73|331.55|328.65|16
1647854740000|2022-03-21 09:25:40|331.56|328.66|331.56|328.66|331.62|328.72|331.5|328.6|13
1647854750000|2022-03-21 09:25:50|331.55|328.65|331.58|328.68|331.58|328.68|331.55|328.65|5
1647854760000|2022-03-21 09:26:00|331.59|328.69|331.59|328.69|331.6|328.7|331.56|328.66|5
1647854770000|2022-03-21 09:26:10|331.58|328.68|331.65|328.75|331.69|328.79|331.56|328.66|30
1647854780000|2022-03-21 09:26:20|331.62|328.72|331.75|328.85|331.77|328.87|331.62|328.72|24
1647854790000|2022-03-21 09:26:30|331.78|328.88|331.82|328.92|331.85|328.95|331.76|328.86|14
1647854800000|2022-03-21 09:26:40|331.83|328.93|331.8|328.9|331.85|328.95|331.79|328.89|23
1647854810000|2022-03-21 09:26:50|331.81|328.91|331.84|328.94|331.86|328.96|331.8|328.9|11
1647854820000|2022-03-21 09:27:00|331.82|328.92|331.82|328.92|331.84|328.94|331.82|328.92|5
1647854830000|2022-03-21 09:27:10|331.8|328.9|331.9|329|331.9|329|331.8|328.9|12
1647854840000|2022-03-21 09:27:20|331.87|328.97|331.93|329.03|331.97|329.07|331.87|328.97|31
1647854850000|2022-03-21 09:27:30|331.96|329.06|331.95|329.05|331.96|329.06|331.88|328.98|24
1647854860000|2022-03-21 09:27:40|331.97|329.07|331.96|329.06|331.99|329.09|331.93|329.03|15
1647854870000|2022-03-21 09:27:50|331.92|329.02|331.9|329|331.94|329.04|331.89|328.99|16
1647854880000|2022-03-21 09:28:00|331.92|329.02|331.86|328.96|331.92|329.02|331.83|328.93|13
1647854890000|2022-03-21 09:28:10|331.81|328.91|331.87|328.97|331.88|328.98|331.81|328.91|11
1647854900000|2022-03-21 09:28:20|331.85|328.95|331.93|329.03|331.93|329.03|331.85|328.95|15
1647854910000|2022-03-21 09:28:30|331.94|329.04|331.9|329|331.94|329.04|331.9|329|9
1647854920000|2022-03-21 09:28:40|331.88|328.98|331.91|329.01|331.94|329.04|331.87|328.97|14
1647854930000|2022-03-21 09:28:50|331.92|329.02|332.05|329.15|332.06|329.16|331.92|329.02|19
1647854940000|2022-03-21 09:29:00|332.09|329.19|332.08|329.18|332.13|329.23|331.99|329.09|20
1647854950000|2022-03-21 09:29:10|332.07|329.17|332.07|329.17|332.09|329.19|332.04|329.14|12
1647854960000|2022-03-21 09:29:20|332.06|329.16|332.08|329.18|332.08|329.18|332.02|329.12|23
1647854970000|2022-03-21 09:29:30|332.04|329.14|331.96|329.06|332.08|329.18|331.94|329.04|18
1647854980000|2022-03-21 09:29:40|331.97|329.07|331.97|329.07|331.98|329.08|331.93|329.03|18
1647854990000|2022-03-21 09:29:50|331.96|329.06|331.97|329.07|331.98|329.08|331.95|329.05|12
1647855000000|2022-03-21 09:30:00|331.94|329.04|332.16|329.26|332.2|329.3|331.94|329.04|28
1647855010000|2022-03-21 09:30:10|332.17|329.27|332.18|329.28|332.18|329.28|332.11|329.21|15
1647855020000|2022-03-21 09:30:20|332.21|329.31|332.15|329.25|332.21|329.31|332.12|329.22|17
1647855030000|2022-03-21 09:30:30|332.16|329.26|332.2|329.3|332.2|329.3|332.1|329.2|21
1647855040000|2022-03-21 09:30:40|332.19|329.29|332.16|329.26|332.19|329.29|332.11|329.21|21
1647855050000|2022-03-21 09:30:50|332.17|329.27|332.28|329.38|332.29|329.39|332.14|329.24|21
1647855060000|2022-03-21 09:31:00|332.26|329.36|332.32|329.42|332.32|329.42|332.21|329.31|14
1647855070000|2022-03-21 09:31:10|332.31|329.41|332.49|329.59|332.56|329.66|332.31|329.41|24
1647855080000|2022-03-21 09:31:20|332.5|329.6|332.52|329.62|332.57|329.67|332.47|329.57|24
1647855090000|2022-03-21 09:31:30|332.53|329.63|332.54|329.64|332.58|329.68|332.5|329.6|19
1647855100000|2022-03-21 09:31:40|332.53|329.63|332.52|329.62|332.53|329.63|332.51|329.61|10
1647855110000|2022-03-21 09:31:50|332.51|329.61|332.54|329.64|332.56|329.66|332.51|329.61|17
1647855120000|2022-03-21 09:32:00|332.57|329.67|332.56|329.66|332.59|329.69|332.52|329.62|22
1647855130000|2022-03-21 09:32:10|332.57|329.67|332.56|329.66|332.61|329.71|332.56|329.66|15
1647855140000|2022-03-21 09:32:20|332.55|329.65|332.5|329.6|332.56|329.66|332.47|329.57|28
1647855150000|2022-03-21 09:32:30|332.52|329.62|332.54|329.64|332.57|329.67|332.52|329.62|12
1647855160000|2022-03-21 09:32:40|332.56|329.66|332.53|329.63|332.57|329.67|332.48|329.58|19
1647855170000|2022-03-21 09:32:50|332.52|329.62|332.53|329.63|332.58|329.68|332.5|329.6|19
1647855180000|2022-03-21 09:33:00|332.54|329.64|332.63|329.73|332.65|329.75|332.52|329.62|24
1647855190000|2022-03-21 09:33:10|332.65|329.75|332.64|329.74|332.66|329.76|332.59|329.69|12
1647855200000|2022-03-21 09:33:20|332.65|329.75|332.64|329.74|332.65|329.75|332.6|329.7|16
1647855210000|2022-03-21 09:33:30|332.63|329.73|332.67|329.77|332.67|329.77|332.62|329.72|23
1647855220000|2022-03-21 09:33:40|332.7|329.8|332.73|329.83|332.75|329.85|332.64|329.74|16
1647855230000|2022-03-21 09:33:50|332.74|329.84|332.67|329.77|332.77|329.87|332.66|329.76|24
1647855240000|2022-03-21 09:34:00|332.68|329.78|332.66|329.76|332.72|329.82|332.64|329.74|21
1647855250000|2022-03-21 09:34:10|332.69|329.79|332.65|329.75|332.69|329.79|332.58|329.68|29
1647855260000|2022-03-21 09:34:20|332.64|329.74|332.69|329.79|332.69|329.79|332.63|329.73|13
1647855270000|2022-03-21 09:34:30|332.7|329.8|332.72|329.82|332.73|329.83|332.69|329.79|10
1647855280000|2022-03-21 09:34:40|332.73|329.83|332.74|329.84|332.74|329.84|332.7|329.8|14
1647855290000|2022-03-21 09:34:50|332.73|329.83|332.86|329.96|332.88|329.98|332.72|329.82|24
1647855300000|2022-03-21 09:35:00|332.85|329.95|332.84|329.94|332.9|330|332.81|329.91|21
1647855310000|2022-03-21 09:35:10|332.85|329.95|332.84|329.94|332.87|329.97|332.81|329.91|18
1647855320000|2022-03-21 09:35:20|332.83|329.93|332.84|329.94|332.85|329.95|332.81|329.91|14
1647855330000|2022-03-21 09:35:30|332.81|329.91|332.85|329.95|332.91|330.01|332.81|329.91|23
1647855340000|2022-03-21 09:35:40|332.86|329.96|332.94|330.04|332.99|330.09|332.86|329.96|15
1647855350000|2022-03-21 09:35:50|332.96|330.06|333.16|330.26|333.2|330.3|332.96|330.06|25
1647855360000|2022-03-21 09:36:00|333.17|330.27|333.17|330.27|333.18|330.28|333.11|330.21|23
1647855370000|2022-03-21 09:36:10|333.16|330.26|333.22|330.32|333.26|330.36|333.1|330.2|27
1647855380000|2022-03-21 09:36:20|333.23|330.33|333.22|330.32|333.25|330.35|333.21|330.31|8
1647855390000|2022-03-21 09:36:30|333.21|330.31|333.22|330.32|333.22|330.32|333.15|330.25|9
1647855400000|2022-03-21 09:36:40|333.21|330.31|333.24|330.34|333.26|330.36|333.21|330.31|14
1647855410000|2022-03-21 09:36:50|333.26|330.36|333.4|330.5|333.43|330.53|333.2|330.3|26
1647855420000|2022-03-21 09:37:00|333.41|330.51|333.27|330.37|333.41|330.51|333.24|330.34|21
1647855430000|2022-03-21 09:37:10|333.23|330.33|333.18|330.28|333.23|330.33|333.12|330.22|22
1647855440000|2022-03-21 09:37:20|333.16|330.26|332.96|330.06|333.18|330.28|332.96|330.06|26
1647855450000|2022-03-21 09:37:30|332.97|330.07|332.94|330.04|333.02|330.12|332.93|330.03|18
1647855460000|2022-03-21 09:37:40|332.87|329.97|332.86|329.96|332.9|330|332.81|329.91|21
1647855470000|2022-03-21 09:37:50|332.87|329.97|332.81|329.91|332.9|330|332.81|329.91|17
1647855480000|2022-03-21 09:38:00|332.8|329.9|332.78|329.88|332.85|329.95|332.76|329.86|17
1647855490000|2022-03-21 09:38:10|332.83|329.93|332.65|329.75|332.83|329.93|332.63|329.73|19
1647855500000|2022-03-21 09:38:20|332.73|329.83|332.7|329.8|332.73|329.83|332.6|329.7|21
1647855510000|2022-03-21 09:38:30|332.71|329.81|332.86|329.96|332.86|329.96|332.7|329.8|17
1647855520000|2022-03-21 09:38:40|332.87|329.97|332.96|330.06|333.01|330.11|332.82|329.92|27
1647855530000|2022-03-21 09:38:50|332.99|330.09|333.04|330.14|333.08|330.18|332.96|330.06|19
1647855540000|2022-03-21 09:39:00|333.09|330.19|333.14|330.24|333.14|330.24|333.04|330.14|21
1647855550000|2022-03-21 09:39:10|333.13|330.23|333.22|330.32|333.28|330.38|333.13|330.23|27
1647855560000|2022-03-21 09:39:20|333.21|330.31|333.31|330.41|333.34|330.44|333.21|330.31|24
1647855570000|2022-03-21 09:39:30|333.34|330.44|333.51|330.61|333.51|330.61|333.23|330.33|30
1647855580000|2022-03-21 09:39:40|333.5|330.6|333.5|330.6|333.59|330.69|333.4|330.5|30
1647855590000|2022-03-21 09:39:50|333.48|330.58|333.48|330.58|333.56|330.66|333.45|330.55|21
1647855600000|2022-03-21 09:40:00|333.47|330.57|333.5|330.6|333.55|330.65|333.47|330.57|23
1647855610000|2022-03-21 09:40:10|333.51|330.61|333.35|330.45|333.54|330.64|333.31|330.41|24
1647855620000|2022-03-21 09:40:20|333.33|330.43|333.35|330.45|333.36|330.46|333.22|330.32|24
1647855630000|2022-03-21 09:40:30|333.34|330.44|333.44|330.54|333.48|330.58|333.27|330.37|22
1647855640000|2022-03-21 09:40:40|333.48|330.58|333.47|330.57|333.5|330.6|333.44|330.54|20
1647855650000|2022-03-21 09:40:50|333.48|330.58|333.47|330.57|333.5|330.6|333.45|330.55|18
1647855660000|2022-03-21 09:41:00|333.49|330.59|333.54|330.64|333.55|330.65|333.38|330.48|24
1647855670000|2022-03-21 09:41:10|333.59|330.69|333.37|330.47|333.59|330.69|333.37|330.47|27
1647855680000|2022-03-21 09:41:20|333.4|330.5|333.36|330.46|333.43|330.53|333.35|330.45|23
1647855690000|2022-03-21 09:41:30|333.4|330.5|333.5|330.6|333.54|330.64|333.4|330.5|27
1647855700000|2022-03-21 09:41:40|333.52|330.62|333.42|330.52|333.54|330.64|333.42|330.52|20
1647855710000|2022-03-21 09:41:50|333.43|330.53|333.37|330.47|333.44|330.54|333.37|330.47|25
1647855720000|2022-03-21 09:42:00|333.36|330.46|333.33|330.43|333.42|330.52|333.3|330.4|30
1647855730000|2022-03-21 09:42:10|333.34|330.44|333.28|330.38|333.37|330.47|333.28|330.38|26
1647855740000|2022-03-21 09:42:20|333.29|330.39|333.41|330.51|333.48|330.58|333.25|330.35|27
1647855750000|2022-03-21 09:42:30|333.4|330.5|333.51|330.61|333.56|330.66|333.38|330.48|27
1647855760000|2022-03-21 09:42:40|333.5|330.6|333.52|330.62|333.54|330.64|333.5|330.6|13
1647855770000|2022-03-21 09:42:50|333.54|330.64|333.49|330.59|333.54|330.64|333.44|330.54|23
1647855780000|2022-03-21 09:43:00|333.48|330.58|333.47|330.57|333.53|330.63|333.43|330.53|19
1647855790000|2022-03-21 09:43:10|333.46|330.56|333.26|330.36|333.47|330.57|333.22|330.32|28
1647855800000|2022-03-21 09:43:20|333.21|330.31|333.33|330.43|333.38|330.48|333.21|330.31|30
1647855810000|2022-03-21 09:43:30|333.32|330.42|333.28|330.38|333.32|330.42|333.26|330.36|12
1647855820000|2022-03-21 09:43:40|333.26|330.36|333.38|330.48|333.38|330.48|333.23|330.33|21
1647855830000|2022-03-21 09:43:50|333.36|330.46|333.44|330.54|333.44|330.54|333.36|330.46|22
1647855840000|2022-03-21 09:44:00|333.47|330.57|333.45|330.55|333.48|330.58|333.42|330.52|15
1647855850000|2022-03-21 09:44:10|333.44|330.54|333.35|330.45|333.44|330.54|333.32|330.42|23
1647855860000|2022-03-21 09:44:20|333.34|330.44|333.38|330.48|333.41|330.51|333.34|330.44|23
1647855870000|2022-03-21 09:44:30|333.34|330.44|333.38|330.48|333.38|330.48|333.34|330.44|15
1647855880000|2022-03-21 09:44:40|333.37|330.47|333.41|330.51|333.45|330.55|333.35|330.45|16
1647855890000|2022-03-21 09:44:50|333.39|330.49|333.36|330.46|333.41|330.51|333.32|330.42|17
1647855900000|2022-03-21 09:45:00|333.35|330.45|333.33|330.43|333.36|330.46|333.3|330.4|14
1647855910000|2022-03-21 09:45:10|333.32|330.42|333.49|330.59|333.5|330.6|333.32|330.42|20
1647855920000|2022-03-21 09:45:20|333.5|330.6|333.44|330.54|333.5|330.6|333.43|330.53|21
1647855930000|2022-03-21 09:45:30|333.45|330.55|333.43|330.53|333.48|330.58|333.37|330.47|21
1647855940000|2022-03-21 09:45:40|333.4|330.5|333.41|330.51|333.44|330.54|333.38|330.48|20
1647855950000|2022-03-21 09:45:50|333.4|330.5|333.43|330.53|333.44|330.54|333.38|330.48|10
1647855960000|2022-03-21 09:46:00|333.4|330.5|333.38|330.48|333.42|330.52|333.35|330.45|20
1647855970000|2022-03-21 09:46:10|333.37|330.47|333.46|330.56|333.51|330.61|333.34|330.44|21
1647855980000|2022-03-21 09:46:20|333.5|330.6|333.5|330.6|333.57|330.67|333.44|330.54|32
1647855990000|2022-03-21 09:46:30|333.48|330.58|333.38|330.48|333.52|330.62|333.38|330.48|22
1647856000000|2022-03-21 09:46:40|333.37|330.47|333.34|330.44|333.37|330.47|333.31|330.41|17
1647856010000|2022-03-21 09:46:50|333.33|330.43|333.31|330.41|333.4|330.5|333.3|330.4|24
1647856020000|2022-03-21 09:47:00|333.32|330.42|333.27|330.37|333.32|330.42|333.27|330.37|18
1647856030000|2022-03-21 09:47:10|333.25|330.35|333.24|330.34|333.27|330.37|333.22|330.32|21
1647856040000|2022-03-21 09:47:20|333.23|330.33|333.12|330.22|333.23|330.33|333.11|330.21|20
1647856050000|2022-03-21 09:47:30|333.11|330.21|333.12|330.22|333.14|330.24|333|330.1|24
1647856060000|2022-03-21 09:47:40|333.1|330.2|333|330.1|333.11|330.21|332.99|330.09|28
1647856070000|2022-03-21 09:47:50|333.02|330.12|332.94|330.04|333.06|330.16|332.91|330.01|27
1647856080000|2022-03-21 09:48:00|332.95|330.05|332.79|329.89|332.97|330.07|332.77|329.87|24
1647856090000|2022-03-21 09:48:10|332.8|329.9|332.67|329.77|332.81|329.91|332.53|329.63|32
1647856100000|2022-03-21 09:48:20|332.7|329.8|332.86|329.96|332.87|329.97|332.65|329.75|26
1647856110000|2022-03-21 09:48:30|332.87|329.97|332.91|330.01|332.97|330.07|332.83|329.93|24
1647856120000|2022-03-21 09:48:40|332.88|329.98|332.88|329.98|332.96|330.06|332.86|329.96|22
1647856130000|2022-03-21 09:48:50|332.87|329.97|332.86|329.96|332.94|330.04|332.86|329.96|15
1647856140000|2022-03-21 09:49:00|332.85|329.95|332.87|329.97|332.89|329.99|332.83|329.93|21
1647856150000|2022-03-21 09:49:10|332.85|329.95|332.86|329.96|332.88|329.98|332.83|329.93|12
1647856160000|2022-03-21 09:49:20|332.87|329.97|332.85|329.95|332.9|330|332.8|329.9|14
1647856170000|2022-03-21 09:49:30|332.86|329.96|332.85|329.95|332.91|330.01|332.81|329.91|14
1647856180000|2022-03-21 09:49:40|332.83|329.93|332.73|329.83|332.88|329.98|332.73|329.83|13
1647856190000|2022-03-21 09:49:50|332.72|329.82|332.73|329.83|332.74|329.84|332.67|329.77|25
1647856200000|2022-03-21 09:50:00|332.75|329.85|332.73|329.83|332.8|329.9|332.73|329.83|17
1647856210000|2022-03-21 09:50:10|332.76|329.86|332.75|329.85|332.76|329.86|332.73|329.83|6
1647856220000|2022-03-21 09:50:20|332.72|329.82|332.61|329.71|332.75|329.85|332.6|329.7|27
1647856230000|2022-03-21 09:50:30|332.6|329.7|332.81|329.91|332.81|329.91|332.6|329.7|27
1647856240000|2022-03-21 09:50:40|332.8|329.9|332.93|330.03|332.93|330.03|332.79|329.89|18
1647856250000|2022-03-21 09:50:50|332.92|330.02|332.89|329.99|332.93|330.03|332.86|329.96|15
1647856260000|2022-03-21 09:51:00|332.87|329.97|332.91|330.01|332.91|330.01|332.87|329.97|18
1647856270000|2022-03-21 09:51:10|332.89|329.99|332.8|329.9|332.91|330.01|332.77|329.87|19
1647856280000|2022-03-21 09:51:20|332.79|329.89|332.85|329.95|332.86|329.96|332.78|329.88|13
1647856290000|2022-03-21 09:51:30|332.83|329.93|332.86|329.96|332.87|329.97|332.83|329.93|11
1647856300000|2022-03-21 09:51:40|332.85|329.95|332.9|330|332.94|330.04|332.83|329.93|18
1647856310000|2022-03-21 09:51:50|332.93|330.03|332.92|330.02|332.94|330.04|332.89|329.99|15
1647856320000|2022-03-21 09:52:00|332.93|330.03|332.93|330.03|332.95|330.05|332.9|330|21
1647856330000|2022-03-21 09:52:10|332.91|330.01|332.95|330.05|332.95|330.05|332.9|330|10
1647856340000|2022-03-21 09:52:20|332.93|330.03|332.9|330|332.93|330.03|332.9|330|10
1647856350000|2022-03-21 09:52:30|332.92|330.02|332.93|330.03|332.93|330.03|332.89|329.99|11
1647856360000|2022-03-21 09:52:40|332.92|330.02|332.92|330.02|332.94|330.04|332.89|329.99|11
1647856370000|2022-03-21 09:52:50|332.89|329.99|332.8|329.9|332.9|330|332.79|329.89|14
1647856380000|2022-03-21 09:53:00|332.78|329.88|332.84|329.94|332.85|329.95|332.77|329.87|15
1647856390000|2022-03-21 09:53:10|332.85|329.95|332.9|330|332.9|330|332.8|329.9|10
1647856400000|2022-03-21 09:53:20|332.88|329.98|332.84|329.94|332.88|329.98|332.84|329.94|12
1647856410000|2022-03-21 09:53:30|332.85|329.95|332.81|329.91|332.85|329.95|332.81|329.91|10
1647856420000|2022-03-21 09:53:40|332.82|329.92|332.54|329.64|332.82|329.92|332.52|329.62|21
1647856430000|2022-03-21 09:53:50|332.55|329.65|332.54|329.64|332.55|329.65|332.51|329.61|8
1647856440000|2022-03-21 09:54:00|332.55|329.65|332.53|329.63|332.55|329.65|332.51|329.61|11
1647856450000|2022-03-21 09:54:10|332.54|329.64|332.54|329.64|332.54|329.64|332.53|329.63|7
1647856460000|2022-03-21 09:54:20|332.53|329.63|332.47|329.57|332.53|329.63|332.44|329.54|9
1647856470000|2022-03-21 09:54:30|332.48|329.58|332.49|329.59|332.51|329.61|332.46|329.56|15
1647856480000|2022-03-21 09:54:40|332.5|329.6|332.49|329.59|332.5|329.6|332.49|329.59|4
1647856490000|2022-03-21 09:54:50|332.5|329.6|332.47|329.57|332.51|329.61|332.43|329.53|16
1647856500000|2022-03-21 09:55:00|332.46|329.56|332.43|329.53|332.47|329.57|332.43|329.53|11
1647856510000|2022-03-21 09:55:10|332.45|329.55|332.48|329.58|332.5|329.6|332.43|329.53|24
1647856520000|2022-03-21 09:55:20|332.47|329.57|332.75|329.85|332.79|329.89|332.47|329.57|30
1647856530000|2022-03-21 09:55:30|332.77|329.87|332.77|329.87|332.81|329.91|332.74|329.84|23
1647856540000|2022-03-21 09:55:40|332.74|329.84|332.77|329.87|332.81|329.91|332.72|329.82|23
1647856550000|2022-03-21 09:55:50|332.78|329.88|332.8|329.9|332.82|329.92|332.77|329.87|14
1647856560000|2022-03-21 09:56:00|332.81|329.91|332.91|330.01|332.91|330.01|332.79|329.89|15
1647856570000|2022-03-21 09:56:10|332.86|329.96|332.91|330.01|332.92|330.02|332.86|329.96|14
1647856580000|2022-03-21 09:56:20|332.9|330|332.91|330.01|332.92|330.02|332.9|330|5
1647856590000|2022-03-21 09:56:30|332.86|329.96|332.88|329.98|332.9|330|332.86|329.96|6
1647856600000|2022-03-21 09:56:40|332.89|329.99|332.81|329.91|332.91|330.01|332.81|329.91|13
1647856610000|2022-03-21 09:56:50|332.82|329.92|332.85|329.95|332.85|329.95|332.81|329.91|19
1647856620000|2022-03-21 09:57:00|332.82|329.92|332.85|329.95|332.85|329.95|332.81|329.91|14
1647856630000|2022-03-21 09:57:10|332.84|329.94|332.9|330|332.9|330|332.84|329.94|18
1647856640000|2022-03-21 09:57:20|332.88|329.98|332.9|330|332.93|330.03|332.87|329.97|27
1647856650000|2022-03-21 09:57:30|332.89|329.99|332.89|329.99|332.92|330.02|332.87|329.97|13
1647856660000|2022-03-21 09:57:40|332.9|330|332.89|329.99|332.9|330|332.88|329.98|8
1647856670000|2022-03-21 09:57:50|332.91|330.01|332.94|330.04|332.94|330.04|332.89|329.99|17
1647856680000|2022-03-21 09:58:00|332.91|330.01|332.91|330.01|332.92|330.02|332.87|329.97|16
1647856690000|2022-03-21 09:58:10|332.93|330.03|333.04|330.14|333.04|330.14|332.89|329.99|15
1647856700000|2022-03-21 09:58:20|333.03|330.13|333.04|330.14|333.05|330.15|333.01|330.11|18
1647856710000|2022-03-21 09:58:30|333.03|330.13|333.09|330.19|333.12|330.22|333.03|330.13|19
1647856720000|2022-03-21 09:58:40|333.1|330.2|333.15|330.25|333.16|330.26|333.06|330.16|19
1647856730000|2022-03-21 09:58:50|333.16|330.26|333.16|330.26|333.16|330.26|333.13|330.23|16
1647856740000|2022-03-21 09:59:00|333.15|330.25|333.49|330.59|333.49|330.59|333.15|330.25|27
1647856750000|2022-03-21 09:59:10|333.52|330.62|333.46|330.56|333.53|330.63|333.37|330.47|30
1647856760000|2022-03-21 09:59:20|333.47|330.57|333.52|330.62|333.57|330.67|333.4|330.5|26
1647856770000|2022-03-21 09:59:30|333.51|330.61|333.58|330.68|333.59|330.69|333.5|330.6|22
1647856780000|2022-03-21 09:59:40|333.59|330.69|333.48|330.58|333.63|330.73|333.48|330.58|23
1647856790000|2022-03-21 09:59:50|333.49|330.59|333.46|330.56|333.49|330.59|333.46|330.56|5
1647856800000|2022-03-21 10:00:00|333.48|330.58|333.59|330.69|333.65|330.75|333.46|330.56|22
1647856810000|2022-03-21 10:00:10|333.62|330.72|333.6|330.7|333.64|330.74|333.59|330.69|9
1647856820000|2022-03-21 10:00:20|333.59|330.69|333.47|330.57|333.59|330.69|333.47|330.57|14
1647856830000|2022-03-21 10:00:30|333.48|330.58|333.45|330.55|333.5|330.6|333.45|330.55|18
1647856840000|2022-03-21 10:00:40|333.47|330.57|333.45|330.55|333.47|330.57|333.42|330.52|14
1647856850000|2022-03-21 10:00:50|333.44|330.54|333.45|330.55|333.46|330.56|333.42|330.52|17
1647856860000|2022-03-21 10:01:00|333.43|330.53|333.45|330.55|333.46|330.56|333.41|330.51|19
1647856870000|2022-03-21 10:01:10|333.46|330.56|333.61|330.71|333.62|330.72|333.43|330.53|26
1647856880000|2022-03-21 10:01:20|333.6|330.7|333.75|330.85|333.75|330.85|333.6|330.7|15
1647856890000|2022-03-21 10:01:30|333.71|330.81|333.71|330.81|333.76|330.86|333.67|330.77|21
1647856900000|2022-03-21 10:01:40|333.68|330.78|333.72|330.82|333.78|330.88|333.68|330.78|21
1647856910000|2022-03-21 10:01:50|333.73|330.83|333.77|330.87|333.77|330.87|333.68|330.78|23
1647856920000|2022-03-21 10:02:00|333.79|330.89|333.8|330.9|333.84|330.94|333.74|330.84|25
1647856930000|2022-03-21 10:02:10|333.77|330.87|333.79|330.89|333.83|330.93|333.75|330.85|24
1647856940000|2022-03-21 10:02:20|333.82|330.92|333.8|330.9|333.82|330.92|333.78|330.88|23
1647856950000|2022-03-21 10:02:30|333.77|330.87|333.8|330.9|333.85|330.95|333.75|330.85|17
1647856960000|2022-03-21 10:02:40|333.83|330.93|333.72|330.82|333.83|330.93|333.7|330.8|18
1647856970000|2022-03-21 10:02:50|333.7|330.8|333.76|330.86|333.79|330.89|333.7|330.8|18
1647856980000|2022-03-21 10:03:00|333.77|330.87|333.85|330.95|333.87|330.97|333.77|330.87|28
1647856990000|2022-03-21 10:03:10|333.87|330.97|333.74|330.84|333.87|330.97|333.74|330.84|14
1647857000000|2022-03-21 10:03:20|333.73|330.83|333.8|330.9|333.8|330.9|333.7|330.8|27
1647857010000|2022-03-21 10:03:30|333.81|330.91|333.76|330.86|333.83|330.93|333.75|330.85|19
1647857020000|2022-03-21 10:03:40|333.75|330.85|333.76|330.86|333.78|330.88|333.72|330.82|22
1647857030000|2022-03-21 10:03:50|333.77|330.87|333.71|330.81|333.78|330.88|333.65|330.75|23
1647857040000|2022-03-21 10:04:00|333.69|330.79|333.7|330.8|333.75|330.85|333.67|330.77|17
1647857050000|2022-03-21 10:04:10|333.74|330.84|333.74|330.84|333.76|330.86|333.68|330.78|15
1647857060000|2022-03-21 10:04:20|333.73|330.83|333.82|330.92|333.82|330.92|333.73|330.83|21
1647857070000|2022-03-21 10:04:30|333.83|330.93|333.78|330.88|333.83|330.93|333.74|330.84|25
1647857080000|2022-03-21 10:04:40|333.77|330.87|333.8|330.9|333.82|330.92|333.75|330.85|20
1647857090000|2022-03-21 10:04:50|333.79|330.89|333.76|330.86|333.81|330.91|333.76|330.86|17
1647857100000|2022-03-21 10:05:00|333.78|330.88|333.71|330.81|333.78|330.88|333.7|330.8|18
1647857110000|2022-03-21 10:05:10|333.75|330.85|333.82|330.92|333.84|330.94|333.75|330.85|22
1647857120000|2022-03-21 10:05:20|333.83|330.93|333.86|330.96|333.88|330.98|333.81|330.91|25
1647857130000|2022-03-21 10:05:30|333.85|330.95|333.84|330.94|333.88|330.98|333.83|330.93|25
1647857140000|2022-03-21 10:05:40|333.85|330.95|333.85|330.95|333.86|330.96|333.81|330.91|13
1647857150000|2022-03-21 10:05:50|333.86|330.96|333.9|331|333.9|331|333.84|330.94|23
1647857160000|2022-03-21 10:06:00|333.85|330.95|334.06|331.16|334.09|331.19|333.85|330.95|21
1647857170000|2022-03-21 10:06:10|334.05|331.15|334.06|331.16|334.07|331.17|334.02|331.12|19
1647857180000|2022-03-21 10:06:20|334.05|331.15|334.08|331.18|334.08|331.18|334.04|331.14|12
1647857190000|2022-03-21 10:06:30|334.03|331.13|334.09|331.19|334.11|331.21|334.03|331.13|24
1647857200000|2022-03-21 10:06:40|334.1|331.2|334.1|331.2|334.12|331.22|334.09|331.19|10
1647857210000|2022-03-21 10:06:50|334.11|331.21|334.1|331.2|334.14|331.24|334.04|331.14|23
1647857220000|2022-03-21 10:07:00|334.11|331.21|334.12|331.22|334.13|331.23|334.09|331.19|13
1647857230000|2022-03-21 10:07:10|334.1|331.2|334.08|331.18|334.11|331.21|334.07|331.17|19
1647857240000|2022-03-21 10:07:20|334.09|331.19|334.21|331.31|334.23|331.33|334.09|331.19|20
1647857250000|2022-03-21 10:07:30|334.18|331.28|334.22|331.32|334.23|331.33|334.18|331.28|10
1647857260000|2022-03-21 10:07:40|334.21|331.31|334.22|331.32|334.23|331.33|334.21|331.31|8
1647857270000|2022-03-21 10:07:50|334.23|331.33|334.22|331.32|334.23|331.33|334.22|331.32|2
1647857280000|2022-03-21 10:08:00|334.23|331.33|334.16|331.26|334.23|331.33|334.13|331.23|13
1647857290000|2022-03-21 10:08:10|334.19|331.29|334.12|331.22|334.19|331.29|334.11|331.21|15
1647857300000|2022-03-21 10:08:20|334.13|331.23|334.07|331.17|334.13|331.23|334.07|331.17|9
1647857310000|2022-03-21 10:08:30|334.1|331.2|334.15|331.25|334.15|331.25|334.09|331.19|17
1647857320000|2022-03-21 10:08:40|334.13|331.23|334.13|331.23|334.13|331.23|334.13|331.23|1
1647857330000|2022-03-21 10:08:50|334.12|331.22|334.12|331.22|334.13|331.23|334.11|331.21|18
1647857340000|2022-03-21 10:09:00|334.13|331.23|334.04|331.14|334.13|331.23|334.04|331.14|6
1647857350000|2022-03-21 10:09:10|334.05|331.15|334.06|331.16|334.08|331.18|334.03|331.13|14
1647857360000|2022-03-21 10:09:20|334.08|331.18|334.06|331.16|334.13|331.23|334.04|331.14|21
1647857370000|2022-03-21 10:09:30|334.05|331.15|333.94|331.04|334.07|331.17|333.92|331.02|11
1647857380000|2022-03-21 10:09:40|333.93|331.03|334|331.1|334|331.1|333.79|330.89|25
1647857390000|2022-03-21 10:09:50|334.03|331.13|333.97|331.07|334.03|331.13|333.92|331.02|20
1647857400000|2022-03-21 10:10:00|333.96|331.06|333.88|330.98|334.04|331.14|333.84|330.94|21
1647857410000|2022-03-21 10:10:10|333.87|330.97|333.84|330.94|333.93|331.03|333.84|330.94|28
1647857420000|2022-03-21 10:10:20|333.86|330.96|333.75|330.85|333.87|330.97|333.71|330.81|28
1647857430000|2022-03-21 10:10:30|333.74|330.84|333.76|330.86|333.78|330.88|333.72|330.82|15
1647857440000|2022-03-21 10:10:40|333.77|330.87|333.66|330.76|333.77|330.87|333.59|330.69|25
1647857450000|2022-03-21 10:10:50|333.63|330.73|333.64|330.74|333.67|330.77|333.61|330.71|24
1647857460000|2022-03-21 10:11:00|333.58|330.68|333.49|330.59|333.64|330.74|333.49|330.59|26
1647857470000|2022-03-21 10:11:10|333.54|330.64|333.42|330.52|333.54|330.64|333.37|330.47|19
1647857480000|2022-03-21 10:11:20|333.41|330.51|333.42|330.52|333.44|330.54|333.4|330.5|11
1647857490000|2022-03-21 10:11:30|333.44|330.54|333.51|330.61|333.53|330.63|333.42|330.52|14
1647857500000|2022-03-21 10:11:40|333.5|330.6|333.53|330.63|333.53|330.63|333.49|330.59|20
1647857510000|2022-03-21 10:11:50|333.52|330.62|333.56|330.66|333.59|330.69|333.52|330.62|18
1647857520000|2022-03-21 10:12:00|333.57|330.67|333.56|330.66|333.58|330.68|333.55|330.65|10
1647857530000|2022-03-21 10:12:10|333.57|330.67|333.66|330.76|333.68|330.78|333.57|330.67|12
1647857540000|2022-03-21 10:12:20|333.67|330.77|333.65|330.75|333.68|330.78|333.64|330.74|17
1647857550000|2022-03-21 10:12:30|333.61|330.71|333.64|330.74|333.64|330.74|333.54|330.64|25
1647857560000|2022-03-21 10:12:40|333.63|330.73|333.59|330.69|333.64|330.74|333.54|330.64|17
1647857570000|2022-03-21 10:12:50|333.56|330.66|333.7|330.8|333.8|330.9|333.54|330.64|26
1647857580000|2022-03-21 10:13:00|333.69|330.79|333.62|330.72|333.7|330.8|333.61|330.71|24
1647857590000|2022-03-21 10:13:10|333.61|330.71|333.57|330.67|333.68|330.78|333.57|330.67|20
1647857600000|2022-03-21 10:13:20|333.61|330.71|333.62|330.72|333.64|330.74|333.58|330.68|17
1647857610000|2022-03-21 10:13:30|333.65|330.75|333.63|330.73|333.65|330.75|333.61|330.71|19
1647857620000|2022-03-21 10:13:40|333.62|330.72|333.62|330.72|333.65|330.75|333.6|330.7|18
1647857630000|2022-03-21 10:13:50|333.64|330.74|333.78|330.88|333.79|330.89|333.64|330.74|16
1647857640000|2022-03-21 10:14:00|333.75|330.85|333.8|330.9|333.81|330.91|333.74|330.84|21
1647857650000|2022-03-21 10:14:10|333.81|330.91|333.8|330.9|333.81|330.91|333.76|330.86|13
1647857660000|2022-03-21 10:14:20|333.81|330.91|333.83|330.93|333.88|330.98|333.77|330.87|13
1647857670000|2022-03-21 10:14:30|333.82|330.92|333.89|330.99|333.9|331|333.76|330.86|18
1647857680000|2022-03-21 10:14:40|333.87|330.97|333.91|331.01|333.97|331.07|333.87|330.97|23
1647857690000|2022-03-21 10:14:50|333.94|331.04|334.02|331.12|334.09|331.19|333.91|331.01|24
1647857700000|2022-03-21 10:15:00|334.03|331.13|334.09|331.19|334.15|331.25|334.02|331.12|26
1647857710000|2022-03-21 10:15:10|334.07|331.17|333.98|331.08|334.14|331.24|333.97|331.07|23
1647857720000|2022-03-21 10:15:20|333.99|331.09|333.95|331.05|334.06|331.16|333.91|331.01|33
1647857730000|2022-03-21 10:15:30|333.91|331.01|333.93|331.03|333.95|331.05|333.84|330.94|34
1647857740000|2022-03-21 10:15:40|333.88|330.98|333.87|330.97|333.92|331.02|333.85|330.95|23
1647857750000|2022-03-21 10:15:50|333.86|330.96|333.87|330.97|333.88|330.98|333.85|330.95|17
1647857760000|2022-03-21 10:16:00|333.86|330.96|333.8|330.9|333.92|331.02|333.8|330.9|23
1647857770000|2022-03-21 10:16:10|333.81|330.91|333.8|330.9|333.85|330.95|333.75|330.85|15
1647857780000|2022-03-21 10:16:20|333.79|330.89|333.75|330.85|333.79|330.89|333.7|330.8|20
1647857790000|2022-03-21 10:16:30|333.71|330.81|333.77|330.87|333.77|330.87|333.66|330.76|21
1647857800000|2022-03-21 10:16:40|333.76|330.86|333.79|330.89|333.81|330.91|333.76|330.86|12
1647857810000|2022-03-21 10:16:50|333.76|330.86|333.95|331.05|333.95|331.05|333.76|330.86|19
1647857820000|2022-03-21 10:17:00|333.94|331.04|333.94|331.04|333.95|331.05|333.91|331.01|11
1647857830000|2022-03-21 10:17:10|333.95|331.05|333.9|331|333.98|331.08|333.88|330.98|27
1647857840000|2022-03-21 10:17:20|333.89|330.99|333.75|330.85|333.93|331.03|333.72|330.82|25
1647857850000|2022-03-21 10:17:30|333.74|330.84|333.86|330.96|333.86|330.96|333.74|330.84|22
1647857860000|2022-03-21 10:17:40|333.84|330.94|333.76|330.86|333.84|330.94|333.76|330.86|18
1647857870000|2022-03-21 10:17:50|333.78|330.88|333.88|330.98|333.91|331.01|333.76|330.86|22
1647857880000|2022-03-21 10:18:00|333.91|331.01|333.96|331.06|333.97|331.07|333.88|330.98|17
1647857890000|2022-03-21 10:18:10|333.97|331.07|333.98|331.08|333.99|331.09|333.93|331.03|17
1647857900000|2022-03-21 10:18:20|333.99|331.09|334.03|331.13|334.04|331.14|333.98|331.08|11
1647857910000|2022-03-21 10:18:30|334.02|331.12|334.02|331.12|334.04|331.14|333.99|331.09|16
1647857920000|2022-03-21 10:18:40|334.01|331.11|334.03|331.13|334.03|331.13|334|331.1|10
1647857930000|2022-03-21 10:18:50|333.99|331.09|333.99|331.09|334.02|331.12|333.95|331.05|11
1647857940000|2022-03-21 10:19:00|333.98|331.08|333.96|331.06|334|331.1|333.95|331.05|13
1647857950000|2022-03-21 10:19:10|333.97|331.07|333.9|331|333.97|331.07|333.89|330.99|14
1647857960000|2022-03-21 10:19:20|333.88|330.98|333.83|330.93|333.9|331|333.8|330.9|22
1647857970000|2022-03-21 10:19:30|333.81|330.91|333.87|330.97|333.89|330.99|333.8|330.9|17
1647857980000|2022-03-21 10:19:40|333.9|331|333.96|331.06|333.99|331.09|333.88|330.98|19
1647857990000|2022-03-21 10:19:50|334|331.1|334.04|331.14|334.04|331.14|333.93|331.03|15
1647858000000|2022-03-21 10:20:00|333.99|331.09|334.05|331.15|334.14|331.24|333.99|331.09|21
1647858010000|2022-03-21 10:20:10|334.06|331.16|334.02|331.12|334.08|331.18|334.01|331.11|13
1647858020000|2022-03-21 10:20:20|334.05|331.15|334.08|331.18|334.08|331.18|333.99|331.09|15
1647858030000|2022-03-21 10:20:30|334.09|331.19|334.1|331.2|334.11|331.21|334.02|331.12|21
1647858040000|2022-03-21 10:20:40|334.08|331.18|334.09|331.19|334.12|331.22|334.03|331.13|13
1647858050000|2022-03-21 10:20:50|334.05|331.15|334.09|331.19|334.09|331.19|334.05|331.15|12
1647858060000|2022-03-21 10:21:00|334.05|331.15|334.04|331.14|334.09|331.19|334.03|331.13|17
1647858070000|2022-03-21 10:21:10|334.05|331.15|334.06|331.16|334.1|331.2|334.05|331.15|9
1647858080000|2022-03-21 10:21:20|334.05|331.15|334.07|331.17|334.09|331.19|334.03|331.13|22
1647858090000|2022-03-21 10:21:30|334.08|331.18|334.08|331.18|334.1|331.2|334.06|331.16|15
1647858100000|2022-03-21 10:21:40|334.09|331.19|334.04|331.14|334.09|331.19|334.01|331.11|20
1647858110000|2022-03-21 10:21:50|334.03|331.13|333.99|331.09|334.03|331.13|333.98|331.08|21
1647858120000|2022-03-21 10:22:00|334.02|331.12|333.92|331.02|334.02|331.12|333.92|331.02|19
1647858130000|2022-03-21 10:22:10|333.95|331.05|333.84|330.94|333.95|331.05|333.83|330.93|22
1647858140000|2022-03-21 10:22:20|333.85|330.95|333.77|330.87|333.85|330.95|333.77|330.87|19
1647858150000|2022-03-21 10:22:30|333.74|330.84|333.76|330.86|333.79|330.89|333.72|330.82|18
1647858160000|2022-03-21 10:22:40|333.77|330.87|333.68|330.78|333.8|330.9|333.66|330.76|23
1647858170000|2022-03-21 10:22:50|333.66|330.76|333.66|330.76|333.71|330.81|333.65|330.75|14
1647858180000|2022-03-21 10:23:00|333.67|330.77|333.65|330.75|333.68|330.78|333.65|330.75|9
1647858190000|2022-03-21 10:23:10|333.68|330.78|333.51|330.61|333.73|330.83|333.5|330.6|25
1647858200000|2022-03-21 10:23:20|333.53|330.63|333.55|330.65|333.58|330.68|333.52|330.62|16
1647858210000|2022-03-21 10:23:30|333.54|330.64|333.57|330.67|333.6|330.7|333.53|330.63|23
1647858220000|2022-03-21 10:23:40|333.54|330.64|333.57|330.67|333.61|330.71|333.54|330.64|15
1647858230000|2022-03-21 10:23:50|333.58|330.68|333.57|330.67|333.59|330.69|333.47|330.57|17
1647858240000|2022-03-21 10:24:00|333.58|330.68|333.56|330.66|333.6|330.7|333.56|330.66|12
1647858250000|2022-03-21 10:24:10|333.55|330.65|333.45|330.55|333.55|330.65|333.45|330.55|25
1647858260000|2022-03-21 10:24:20|333.44|330.54|333.41|330.51|333.46|330.56|333.34|330.44|21
1647858270000|2022-03-21 10:24:30|333.4|330.5|333.36|330.46|333.42|330.52|333.33|330.43|17
1647858280000|2022-03-21 10:24:40|333.39|330.49|333.33|330.43|333.39|330.49|333.3|330.4|18
1647858290000|2022-03-21 10:24:50|333.31|330.41|333.34|330.44|333.35|330.45|333.31|330.41|20
1647858300000|2022-03-21 10:25:00|333.33|330.43|333.5|330.6|333.5|330.6|333.33|330.43|26
1647858310000|2022-03-21 10:25:10|333.51|330.61|333.49|330.59|333.55|330.65|333.47|330.57|20
1647858320000|2022-03-21 10:25:20|333.52|330.62|333.44|330.54|333.52|330.62|333.38|330.48|17
1647858330000|2022-03-21 10:25:30|333.47|330.57|333.48|330.58|333.49|330.59|333.4|330.5|22
1647858340000|2022-03-21 10:25:40|333.49|330.59|333.62|330.72|333.64|330.74|333.48|330.58|28
1647858350000|2022-03-21 10:25:50|333.63|330.73|333.61|330.71|333.64|330.74|333.59|330.69|21
1647858360000|2022-03-21 10:26:00|333.62|330.72|333.63|330.73|333.64|330.74|333.6|330.7|18
1647858370000|2022-03-21 10:26:10|333.6|330.7|333.65|330.75|333.65|330.75|333.59|330.69|18
1647858380000|2022-03-21 10:26:20|333.63|330.73|333.5|330.6|333.65|330.75|333.5|330.6|17
1647858390000|2022-03-21 10:26:30|333.53|330.63|333.51|330.61|333.55|330.65|333.49|330.59|19
1647858400000|2022-03-21 10:26:40|333.53|330.63|333.46|330.56|333.53|330.63|333.46|330.56|19
1647858410000|2022-03-21 10:26:50|333.47|330.57|333.4|330.5|333.47|330.57|333.39|330.49|19
1647858420000|2022-03-21 10:27:00|333.44|330.54|333.51|330.61|333.53|330.63|333.34|330.44|23
1647858430000|2022-03-21 10:27:10|333.55|330.65|333.62|330.72|333.64|330.74|333.46|330.56|24
1647858440000|2022-03-21 10:27:20|333.59|330.69|333.64|330.74|333.66|330.76|333.59|330.69|26
1647858450000|2022-03-21 10:27:30|333.66|330.76|333.67|330.77|333.67|330.77|333.6|330.7|18
1647858460000|2022-03-21 10:27:40|333.64|330.74|333.61|330.71|333.66|330.76|333.59|330.69|20
1647858470000|2022-03-21 10:27:50|333.62|330.72|333.6|330.7|333.62|330.72|333.56|330.66|11
1647858480000|2022-03-21 10:28:00|333.59|330.69|333.58|330.68|333.63|330.73|333.5|330.6|19
1647858490000|2022-03-21 10:28:10|333.61|330.71|333.59|330.69|333.62|330.72|333.57|330.67|20
1647858500000|2022-03-21 10:28:20|333.58|330.68|333.59|330.69|333.61|330.71|333.55|330.65|13
1647858510000|2022-03-21 10:28:30|333.58|330.68|333.55|330.65|333.59|330.69|333.54|330.64|15
1647858520000|2022-03-21 10:28:40|333.59|330.69|333.57|330.67|333.59|330.69|333.55|330.65|15
1647858530000|2022-03-21 10:28:50|333.66|330.76|333.68|330.78|333.71|330.81|333.65|330.75|18
1647858540000|2022-03-21 10:29:00|333.67|330.77|333.53|330.63|333.68|330.78|333.51|330.61|26
1647858550000|2022-03-21 10:29:10|333.54|330.64|333.54|330.64|333.57|330.67|333.49|330.59|28
1647858560000|2022-03-21 10:29:20|333.61|330.71|333.58|330.68|333.61|330.71|333.54|330.64|21
1647858570000|2022-03-21 10:29:30|333.55|330.65|333.59|330.69|333.6|330.7|333.53|330.63|16
1647858580000|2022-03-21 10:29:40|333.58|330.68|333.62|330.72|333.64|330.74|333.55|330.65|15
1647858590000|2022-03-21 10:29:50|333.64|330.74|333.65|330.75|333.67|330.77|333.54|330.64|21
1647858600000|2022-03-21 10:30:00|333.66|330.76|333.74|330.84|333.74|330.84|333.59|330.69|21
1647858610000|2022-03-21 10:30:10|333.73|330.83|333.81|330.91|333.84|330.94|333.73|330.83|25
1647858620000|2022-03-21 10:30:20|333.82|330.92|333.83|330.93|333.94|331.04|333.79|330.89|23
1647858630000|2022-03-21 10:30:30|333.82|330.92|333.84|330.94|333.87|330.97|333.74|330.84|18
1647858640000|2022-03-21 10:30:40|333.8|330.9|333.78|330.88|333.85|330.95|333.76|330.86|23
1647858650000|2022-03-21 10:30:50|333.77|330.87|333.51|330.61|333.77|330.87|333.51|330.61|31
1647858660000|2022-03-21 10:31:00|333.54|330.64|333.52|330.62|333.6|330.7|333.46|330.56|14
1647858670000|2022-03-21 10:31:10|333.55|330.65|333.64|330.74|333.69|330.79|333.55|330.65|27
1647858680000|2022-03-21 10:31:20|333.6|330.7|333.57|330.67|333.64|330.74|333.52|330.62|27
1647858690000|2022-03-21 10:31:30|333.56|330.66|333.53|330.63|333.57|330.67|333.45|330.55|18
1647858700000|2022-03-21 10:31:40|333.52|330.62|333.43|330.53|333.52|330.62|333.41|330.51|22
1647858710000|2022-03-21 10:31:50|333.42|330.52|333.47|330.57|333.49|330.59|333.25|330.35|27
1647858720000|2022-03-21 10:32:00|333.43|330.53|333.49|330.59|333.49|330.59|333.39|330.49|21
1647858730000|2022-03-21 10:32:10|333.48|330.58|333.57|330.67|333.57|330.67|333.48|330.58|24
1647858740000|2022-03-21 10:32:20|333.54|330.64|333.78|330.88|333.88|330.98|333.49|330.59|31
1647858750000|2022-03-21 10:32:30|333.77|330.87|333.8|330.9|333.82|330.92|333.75|330.85|21
1647858760000|2022-03-21 10:32:40|333.79|330.89|333.7|330.8|333.79|330.89|333.68|330.78|22
1647858770000|2022-03-21 10:32:50|333.69|330.79|333.41|330.51|333.7|330.8|333.37|330.47|20
1647858780000|2022-03-21 10:33:00|333.42|330.52|333.49|330.59|333.49|330.59|333.36|330.46|23
1647858790000|2022-03-21 10:33:10|333.5|330.6|333.55|330.65|333.57|330.67|333.47|330.57|19
1647858800000|2022-03-21 10:33:20|333.54|330.64|333.62|330.72|333.65|330.75|333.54|330.64|6
1647858810000|2022-03-21 10:33:30|333.58|330.68|333.65|330.75|333.65|330.75|333.58|330.68|20
1647858820000|2022-03-21 10:33:40|333.63|330.73|333.63|330.73|333.65|330.75|333.61|330.71|8
1647858830000|2022-03-21 10:33:50|333.65|330.75|333.68|330.78|333.68|330.78|333.63|330.73|15
1647858840000|2022-03-21 10:34:00|333.67|330.77|333.81|330.91|333.81|330.91|333.67|330.77|24
1647858850000|2022-03-21 10:34:10|333.8|330.9|333.78|330.88|333.82|330.92|333.73|330.83|18
1647858860000|2022-03-21 10:34:20|333.79|330.89|333.89|330.99|333.89|330.99|333.74|330.84|24
1647858870000|2022-03-21 10:34:30|333.88|330.98|333.95|331.05|333.95|331.05|333.84|330.94|18
1647858880000|2022-03-21 10:34:40|333.9|331|333.94|331.04|333.96|331.06|333.88|330.98|23
1647858890000|2022-03-21 10:34:50|333.92|331.02|333.89|330.99|333.99|331.09|333.88|330.98|20
1647858900000|2022-03-21 10:35:00|333.9|331|333.83|330.93|333.9|331|333.8|330.9|24
1647858910000|2022-03-21 10:35:10|333.84|330.94|333.86|330.96|333.91|331.01|333.84|330.94|19
1647858920000|2022-03-21 10:35:20|333.92|331.02|333.9|331|333.92|331.02|333.86|330.96|22
1647858930000|2022-03-21 10:35:30|333.91|331.01|333.98|331.08|334|331.1|333.89|330.99|18
1647858940000|2022-03-21 10:35:40|333.95|331.05|333.93|331.03|333.97|331.07|333.91|331.01|18
1647858950000|2022-03-21 10:35:50|333.92|331.02|333.85|330.95|333.96|331.06|333.85|330.95|18
1647858960000|2022-03-21 10:36:00|333.87|330.97|333.7|330.8|333.87|330.97|333.69|330.79|28
1647858970000|2022-03-21 10:36:10|333.69|330.79|333.83|330.93|333.87|330.97|333.69|330.79|27
1647858980000|2022-03-21 10:36:20|333.85|330.95|333.9|331|333.91|331.01|333.81|330.91|17
1647858990000|2022-03-21 10:36:30|333.89|330.99|334.05|331.15|334.09|331.19|333.89|330.99|23
1647859000000|2022-03-21 10:36:40|334.07|331.17|334.01|331.11|334.08|331.18|333.95|331.05|19
1647859010000|2022-03-21 10:36:50|334|331.1|334|331.1|334.03|331.13|333.98|331.08|13
1647859020000|2022-03-21 10:37:00|334.01|331.11|334|331.1|334.06|331.16|333.96|331.06|16
1647859030000|2022-03-21 10:37:10|334.06|331.16|334.05|331.15|334.14|331.24|334.02|331.12|20
1647859040000|2022-03-21 10:37:20|334.06|331.16|334.07|331.17|334.08|331.18|334.03|331.13|21
1647859050000|2022-03-21 10:37:30|334.08|331.18|334.03|331.13|334.08|331.18|334|331.1|21
1647859060000|2022-03-21 10:37:40|334.04|331.14|334.01|331.11|334.04|331.14|333.97|331.07|18
1647859070000|2022-03-21 10:37:50|334.03|331.13|334.01|331.11|334.03|331.13|334.01|331.11|6
1647859080000|2022-03-21 10:38:00|334.02|331.12|334.01|331.11|334.03|331.13|333.98|331.08|19
1647859090000|2022-03-21 10:38:10|334.03|331.13|334.09|331.19|334.09|331.19|334.01|331.11|18
1647859100000|2022-03-21 10:38:20|334.1|331.2|334.15|331.25|334.16|331.26|334.1|331.2|9
1647859110000|2022-03-21 10:38:30|334.14|331.24|334.15|331.25|334.19|331.29|334.12|331.22|14
1647859120000|2022-03-21 10:38:40|334.16|331.26|334.16|331.26|334.17|331.27|334.16|331.26|3
1647859130000|2022-03-21 10:38:50|334.17|331.27|334.16|331.26|334.17|331.27|334.13|331.23|9
1647859140000|2022-03-21 10:39:00|334.17|331.27|334.17|331.27|334.18|331.28|334.12|331.22|11
1647859150000|2022-03-21 10:39:10|334.16|331.26|334.19|331.29|334.19|331.29|334.15|331.25|18
1647859160000|2022-03-21 10:39:20|334.16|331.26|334.15|331.25|334.19|331.29|334.15|331.25|14
1647859170000|2022-03-21 10:39:30|334.16|331.26|334.22|331.32|334.22|331.32|334.15|331.25|9
1647859180000|2022-03-21 10:39:40|334.23|331.33|334.23|331.33|334.23|331.33|334.23|331.33|1
1647859190000|2022-03-21 10:39:50|334.22|331.32|334.11|331.21|334.23|331.33|334.11|331.21|23
1647859200000|2022-03-21 10:40:00|334.08|331.18|334.11|331.21|334.16|331.26|334.07|331.17|25
1647859210000|2022-03-21 10:40:10|334.07|331.17|334.1|331.2|334.15|331.25|334.07|331.17|24
1647859220000|2022-03-21 10:40:20|334.14|331.24|334.11|331.21|334.14|331.24|334.1|331.2|10
1647859230000|2022-03-21 10:40:30|334.12|331.22|334.19|331.29|334.22|331.32|334.12|331.22|16
1647859240000|2022-03-21 10:40:40|334.21|331.31|334.21|331.31|334.22|331.32|334.19|331.29|10
1647859250000|2022-03-21 10:40:50|334.19|331.29|334.19|331.29|334.23|331.33|334.18|331.28|15
1647859260000|2022-03-21 10:41:00|334.21|331.31|334.24|331.34|334.26|331.36|334.18|331.28|15
1647859270000|2022-03-21 10:41:10|334.25|331.35|334.36|331.46|334.36|331.46|334.22|331.32|18
1647859280000|2022-03-21 10:41:20|334.37|331.47|334.42|331.52|334.43|331.53|334.36|331.46|15
1647859290000|2022-03-21 10:41:30|334.37|331.47|334.42|331.52|334.43|331.53|334.37|331.47|17
1647859300000|2022-03-21 10:41:40|334.43|331.53|334.42|331.52|334.43|331.53|334.38|331.48|12
1647859310000|2022-03-21 10:41:50|334.43|331.53|334.42|331.52|334.43|331.53|334.38|331.48|5
1647859320000|2022-03-21 10:42:00|334.43|331.53|334.43|331.53|334.43|331.53|334.4|331.5|8
1647859330000|2022-03-21 10:42:10|334.44|331.54|334.64|331.74|334.67|331.77|334.41|331.51|17
1647859340000|2022-03-21 10:42:20|334.65|331.75|334.6|331.7|334.65|331.75|334.58|331.68|19
1647859350000|2022-03-21 10:42:30|334.59|331.69|334.68|331.78|334.69|331.79|334.54|331.64|18
1647859360000|2022-03-21 10:42:40|334.67|331.77|334.67|331.77|334.68|331.78|334.58|331.68|19
1647859370000|2022-03-21 10:42:50|334.64|331.74|334.65|331.75|334.67|331.77|334.59|331.69|12
1647859380000|2022-03-21 10:43:00|334.6|331.7|334.61|331.71|334.67|331.77|334.6|331.7|16
1647859390000|2022-03-21 10:43:10|334.62|331.72|334.62|331.72|334.65|331.75|334.62|331.72|11
1647859400000|2022-03-21 10:43:20|334.61|331.71|334.62|331.72|334.64|331.74|334.61|331.71|12
1647859410000|2022-03-21 10:43:30|334.63|331.73|334.62|331.72|334.66|331.76|334.6|331.7|19
1647859420000|2022-03-21 10:43:40|334.63|331.73|334.59|331.69|334.64|331.74|334.58|331.68|11
1647859430000|2022-03-21 10:43:50|334.6|331.7|334.53|331.63|334.61|331.71|334.51|331.61|18
1647859440000|2022-03-21 10:44:00|334.56|331.66|334.57|331.67|334.57|331.67|334.54|331.64|12
1647859450000|2022-03-21 10:44:10|334.56|331.66|334.53|331.63|334.56|331.66|334.45|331.55|17
1647859460000|2022-03-21 10:44:20|334.51|331.61|334.54|331.64|334.54|331.64|334.46|331.56|21
1647859470000|2022-03-21 10:44:30|334.53|331.63|334.44|331.54|334.53|331.63|334.39|331.49|21
1647859480000|2022-03-21 10:44:40|334.43|331.53|334.41|331.51|334.44|331.54|334.36|331.46|17
1647859490000|2022-03-21 10:44:50|334.46|331.56|334.43|331.53|334.46|331.56|334.39|331.49|18
1647859500000|2022-03-21 10:45:00|334.41|331.51|334.38|331.48|334.43|331.53|334.37|331.47|12
1647859510000|2022-03-21 10:45:10|334.39|331.49|334.4|331.5|334.44|331.54|334.38|331.48|16
1647859520000|2022-03-21 10:45:20|334.43|331.53|334.51|331.61|334.52|331.62|334.41|331.51|14
1647859530000|2022-03-21 10:45:30|334.52|331.62|334.54|331.64|334.64|331.74|334.52|331.62|9
1647859540000|2022-03-21 10:45:40|334.52|331.62|334.54|331.64|334.54|331.64|334.52|331.62|2
1647859550000|2022-03-21 10:45:50|334.55|331.65|334.54|331.64|334.55|331.65|334.52|331.62|5
1647859560000|2022-03-21 10:46:00|334.52|331.62|334.54|331.64|334.55|331.65|334.52|331.62|5
1647859570000|2022-03-21 10:46:10|334.53|331.63|334.57|331.67|334.59|331.69|334.48|331.58|12
1647859580000|2022-03-21 10:46:20|334.55|331.65|334.6|331.7|334.61|331.71|334.55|331.65|17
1647859590000|2022-03-21 10:46:30|334.58|331.68|334.65|331.75|334.68|331.78|334.58|331.68|19
1647859600000|2022-03-21 10:46:40|334.64|331.74|334.63|331.73|334.66|331.76|334.56|331.66|13
1647859610000|2022-03-21 10:46:50|334.62|331.72|334.65|331.75|334.69|331.79|334.56|331.66|19
1647859620000|2022-03-21 10:47:00|334.64|331.74|334.66|331.76|334.67|331.77|334.6|331.7|14
1647859630000|2022-03-21 10:47:10|334.67|331.77|334.67|331.77|334.69|331.79|334.61|331.71|20
1647859640000|2022-03-21 10:47:20|334.68|331.78|334.66|331.76|334.7|331.8|334.64|331.74|21
1647859650000|2022-03-21 10:47:30|334.67|331.77|334.65|331.75|334.67|331.77|334.65|331.75|13
1647859660000|2022-03-21 10:47:40|334.66|331.76|334.67|331.77|334.68|331.78|334.65|331.75|15
1647859670000|2022-03-21 10:47:50|334.61|331.71|334.67|331.77|334.7|331.8|334.61|331.71|14
1647859680000|2022-03-21 10:48:00|334.63|331.73|334.65|331.75|334.67|331.77|334.62|331.72|14
1647859690000|2022-03-21 10:48:10|334.64|331.74|334.6|331.7|334.66|331.76|334.55|331.65|16
1647859700000|2022-03-21 10:48:20|334.54|331.64|334.49|331.59|334.61|331.71|334.49|331.59|29
1647859710000|2022-03-21 10:48:30|334.48|331.58|334.47|331.57|334.53|331.63|334.45|331.55|24
1647859720000|2022-03-21 10:48:40|334.5|331.6|334.37|331.47|334.5|331.6|334.36|331.46|25
1647859730000|2022-03-21 10:48:50|334.35|331.45|334.35|331.45|334.4|331.5|334.34|331.44|23
1647859740000|2022-03-21 10:49:00|334.36|331.46|334.52|331.62|334.52|331.62|334.36|331.46|23
1647859750000|2022-03-21 10:49:10|334.48|331.58|334.49|331.59|334.52|331.62|334.47|331.57|15
1647859760000|2022-03-21 10:49:20|334.47|331.57|334.41|331.51|334.49|331.59|334.37|331.47|20
1647859770000|2022-03-21 10:49:30|334.38|331.48|334.35|331.45|334.42|331.52|334.34|331.44|25
1647859780000|2022-03-21 10:49:40|334.34|331.44|334.34|331.44|334.36|331.46|334.33|331.43|14
1647859790000|2022-03-21 10:49:50|334.35|331.45|334.37|331.47|334.41|331.51|334.33|331.43|22
1647859800000|2022-03-21 10:50:00|334.34|331.44|334.36|331.46|334.39|331.49|334.34|331.44|16
1647859810000|2022-03-21 10:50:10|334.37|331.47|334.38|331.48|334.41|331.51|334.36|331.46|7
1647859820000|2022-03-21 10:50:20|334.4|331.5|334.37|331.47|334.4|331.5|334.34|331.44|15
1647859830000|2022-03-21 10:50:30|334.31|331.41|334.36|331.46|334.39|331.49|334.31|331.41|15
1647859840000|2022-03-21 10:50:40|334.37|331.47|334.37|331.47|334.38|331.48|334.34|331.44|8
1647859850000|2022-03-21 10:50:50|334.38|331.48|334.41|331.51|334.46|331.56|334.35|331.45|18
1647859860000|2022-03-21 10:51:00|334.44|331.54|334.44|331.54|334.46|331.56|334.43|331.53|19
1647859870000|2022-03-21 10:51:10|334.45|331.55|334.43|331.53|334.45|331.55|334.39|331.49|12
1647859880000|2022-03-21 10:51:20|334.42|331.52|334.43|331.53|334.44|331.54|334.42|331.52|10
1647859890000|2022-03-21 10:51:30|334.4|331.5|334.43|331.53|334.49|331.59|334.4|331.5|20
1647859900000|2022-03-21 10:51:40|334.44|331.54|334.42|331.52|334.46|331.56|334.41|331.51|19
1647859910000|2022-03-21 10:51:50|334.41|331.51|334.43|331.53|334.45|331.55|334.37|331.47|17
1647859920000|2022-03-21 10:52:00|334.42|331.52|334.36|331.46|334.44|331.54|334.31|331.41|21
1647859930000|2022-03-21 10:52:10|334.37|331.47|334.19|331.29|334.37|331.47|334.14|331.24|29
1647859940000|2022-03-21 10:52:20|334.15|331.25|334.22|331.32|334.25|331.35|334.15|331.25|22
1647859950000|2022-03-21 10:52:30|334.23|331.33|334.2|331.3|334.23|331.33|334.19|331.29|23
1647859960000|2022-03-21 10:52:40|334.19|331.29|334.23|331.33|334.24|331.34|334.19|331.29|18
1647859970000|2022-03-21 10:52:50|334.21|331.31|334.21|331.31|334.23|331.33|334.18|331.28|11
1647859980000|2022-03-21 10:53:00|334.22|331.32|334.43|331.53|334.46|331.56|334.21|331.31|21
1647859990000|2022-03-21 10:53:10|334.41|331.51|334.49|331.59|334.49|331.59|334.39|331.49|24
1647860000000|2022-03-21 10:53:20|334.48|331.58|334.47|331.57|334.48|331.58|334.46|331.56|10
1647860010000|2022-03-21 10:53:30|334.46|331.56|334.39|331.49|334.46|331.56|334.37|331.47|22
1647860020000|2022-03-21 10:53:40|334.41|331.51|334.39|331.49|334.41|331.51|334.32|331.42|15
1647860030000|2022-03-21 10:53:50|334.4|331.5|334.36|331.46|334.4|331.5|334.34|331.44|11
1647860040000|2022-03-21 10:54:00|334.35|331.45|334.37|331.47|334.38|331.48|334.35|331.45|13
1647860050000|2022-03-21 10:54:10|334.34|331.44|334.33|331.43|334.38|331.48|334.28|331.38|24
1647860060000|2022-03-21 10:54:20|334.34|331.44|334.22|331.32|334.35|331.45|334.19|331.29|21
1647860070000|2022-03-21 10:54:30|334.23|331.33|334.21|331.31|334.23|331.33|334.19|331.29|19
1647860080000|2022-03-21 10:54:40|334.2|331.3|334.19|331.29|334.2|331.3|334.13|331.23|22
1647860090000|2022-03-21 10:54:50|334.18|331.28|334.15|331.25|334.21|331.31|334.11|331.21|20
1647860100000|2022-03-21 10:55:00|334.13|331.23|334.12|331.22|334.15|331.25|334.09|331.19|25
1647860110000|2022-03-21 10:55:10|334.11|331.21|334.15|331.25|334.16|331.26|334.09|331.19|19
1647860120000|2022-03-21 10:55:20|334.12|331.22|334.12|331.22|334.15|331.25|334.1|331.2|15
1647860130000|2022-03-21 10:55:30|334.15|331.25|334.17|331.27|334.19|331.29|334.11|331.21|21
1647860140000|2022-03-21 10:55:40|334.2|331.3|334.2|331.3|334.22|331.32|334.12|331.22|17
1647860150000|2022-03-21 10:55:50|334.19|331.29|334.24|331.34|334.3|331.4|334.17|331.27|16
1647860160000|2022-03-21 10:56:00|334.23|331.33|334.24|331.34|334.24|331.34|334.23|331.33|6
1647860170000|2022-03-21 10:56:10|334.23|331.33|334.23|331.33|334.24|331.34|334.2|331.3|9
1647860180000|2022-03-21 10:56:20|334.2|331.3|334.22|331.32|334.24|331.34|334.2|331.3|10
1647860190000|2022-03-21 10:56:30|334.21|331.31|334.2|331.3|334.24|331.34|334.18|331.28|21
1647860200000|2022-03-21 10:56:40|334.21|331.31|334.17|331.27|334.21|331.31|334.16|331.26|17
1647860210000|2022-03-21 10:56:50|334.16|331.26|334.15|331.25|334.17|331.27|334.14|331.24|11
1647860220000|2022-03-21 10:57:00|334.16|331.26|334.22|331.32|334.25|331.35|334.15|331.25|15
1647860230000|2022-03-21 10:57:10|334.23|331.33|334.3|331.4|334.32|331.42|334.2|331.3|24
1647860240000|2022-03-21 10:57:20|334.31|331.41|334.32|331.42|334.33|331.43|334.27|331.37|14
1647860250000|2022-03-21 10:57:30|334.3|331.4|334.35|331.45|334.35|331.45|334.29|331.39|14
1647860260000|2022-03-21 10:57:40|334.33|331.43|334.4|331.5|334.44|331.54|334.33|331.43|23
1647860270000|2022-03-21 10:57:50|334.41|331.51|334.41|331.51|334.47|331.57|334.39|331.49|24
1647860280000|2022-03-21 10:58:00|334.4|331.5|334.38|331.48|334.44|331.54|334.37|331.47|18
1647860290000|2022-03-21 10:58:10|334.39|331.49|334.4|331.5|334.42|331.52|334.38|331.48|11
1647860300000|2022-03-21 10:58:20|334.41|331.51|334.4|331.5|334.45|331.55|334.36|331.46|19
1647860310000|2022-03-21 10:58:30|334.39|331.49|334.41|331.51|334.45|331.55|334.36|331.46|17
1647860320000|2022-03-21 10:58:40|334.38|331.48|334.36|331.46|334.41|331.51|334.36|331.46|12
1647860330000|2022-03-21 10:58:50|334.38|331.48|334.34|331.44|334.39|331.49|334.32|331.42|18
1647860340000|2022-03-21 10:59:00|334.36|331.46|334.34|331.44|334.39|331.49|334.3|331.4|20
1647860350000|2022-03-21 10:59:10|334.33|331.43|334.36|331.46|334.37|331.47|334.33|331.43|12
1647860360000|2022-03-21 10:59:20|334.34|331.44|334.35|331.45|334.38|331.48|334.32|331.42|14
1647860370000|2022-03-21 10:59:30|334.34|331.44|334.29|331.39|334.35|331.45|334.29|331.39|14
1647860380000|2022-03-21 10:59:40|334.3|331.4|334.29|331.39|334.32|331.42|334.28|331.38|10
1647860390000|2022-03-21 10:59:50|334.28|331.38|334.26|331.36|334.32|331.42|334.26|331.36|22
1647860400000|2022-03-21 11:00:00|334.27|331.37|334.38|331.48|334.4|331.5|334.26|331.36|25
1647860410000|2022-03-21 11:00:10|334.41|331.51|334.39|331.49|334.52|331.62|334.39|331.49|21
1647860420000|2022-03-21 11:00:20|334.38|331.48|334.36|331.46|334.42|331.52|334.34|331.44|20
1647860430000|2022-03-21 11:00:30|334.35|331.45|334.32|331.42|334.42|331.52|334.32|331.42|22
1647860440000|2022-03-21 11:00:40|334.33|331.43|334.38|331.48|334.39|331.49|334.33|331.43|12
1647860450000|2022-03-21 11:00:50|334.35|331.45|334.42|331.52|334.46|331.56|334.35|331.45|19
1647860460000|2022-03-21 11:01:00|334.43|331.53|334.49|331.59|334.53|331.63|334.42|331.52|18
1647860470000|2022-03-21 11:01:10|334.5|331.6|334.49|331.59|334.51|331.61|334.45|331.55|13
1647860480000|2022-03-21 11:01:20|334.48|331.58|334.49|331.59|334.5|331.6|334.45|331.55|13
1647860490000|2022-03-21 11:01:30|334.45|331.55|334.39|331.49|334.47|331.57|334.39|331.49|11
1647860500000|2022-03-21 11:01:40|334.41|331.51|334.42|331.52|334.46|331.56|334.39|331.49|15
1647860510000|2022-03-21 11:01:50|334.45|331.55|334.42|331.52|334.45|331.55|334.42|331.52|13
1647860520000|2022-03-21 11:02:00|334.41|331.51|334.46|331.56|334.48|331.58|334.41|331.51|19
1647860530000|2022-03-21 11:02:10|334.44|331.54|334.46|331.56|334.48|331.58|334.44|331.54|7
1647860540000|2022-03-21 11:02:20|334.44|331.54|334.45|331.55|334.48|331.58|334.44|331.54|9
1647860550000|2022-03-21 11:02:30|334.47|331.57|334.49|331.59|334.51|331.61|334.45|331.55|13
1647860560000|2022-03-21 11:02:40|334.5|331.6|334.5|331.6|334.51|331.61|334.49|331.59|12
1647860570000|2022-03-21 11:02:50|334.51|331.61|334.49|331.59|334.51|331.61|334.44|331.54|15
1647860580000|2022-03-21 11:03:00|334.48|331.58|334.48|331.58|334.5|331.6|334.45|331.55|14
1647860590000|2022-03-21 11:03:10|334.49|331.59|334.57|331.67|334.6|331.7|334.49|331.59|20
1647860600000|2022-03-21 11:03:20|334.53|331.63|334.57|331.67|334.57|331.67|334.53|331.63|5
1647860610000|2022-03-21 11:03:30|334.52|331.62|334.91|332.01|334.91|332.01|334.52|331.62|16
1647860620000|2022-03-21 11:03:40|334.94|332.04|334.96|332.06|334.97|332.07|334.9|332|22
1647860630000|2022-03-21 11:03:50|334.95|332.05|335.1|332.2|335.1|332.2|334.91|332.01|25
1647860640000|2022-03-21 11:04:00|335.22|332.32|335.39|332.49|335.44|332.54|335.2|332.3|27
1647860650000|2022-03-21 11:04:10|335.41|332.51|335.64|332.74|335.66|332.76|335.41|332.51|26
1647860660000|2022-03-21 11:04:20|335.65|332.75|335.93|333.03|335.94|333.04|335.64|332.74|28
1647860670000|2022-03-21 11:04:30|335.89|332.99|335.78|332.88|335.93|333.03|335.71|332.81|28
1647860680000|2022-03-21 11:04:40|335.75|332.85|335.86|332.96|335.91|333.01|335.7|332.8|23
1647860690000|2022-03-21 11:04:50|335.85|332.95|335.72|332.82|335.88|332.98|335.63|332.73|30
1647860700000|2022-03-21 11:05:00|335.73|332.83|335.53|332.63|335.78|332.88|335.52|332.62|31
1647860710000|2022-03-21 11:05:10|335.56|332.66|335.63|332.73|335.63|332.73|335.48|332.58|29
1647860720000|2022-03-21 11:05:20|335.62|332.72|335.75|332.85|335.75|332.85|335.62|332.72|24
1647860730000|2022-03-21 11:05:30|335.78|332.88|335.78|332.88|335.84|332.94|335.69|332.79|24
1647860740000|2022-03-21 11:05:40|335.79|332.89|335.84|332.94|335.97|333.07|335.79|332.89|27
1647860750000|2022-03-21 11:05:50|335.85|332.95|335.95|333.05|335.95|333.05|335.84|332.94|25
1647860760000|2022-03-21 11:06:00|335.82|332.92|335.95|333.05|335.98|333.08|335.82|332.92|23
1647860770000|2022-03-21 11:06:10|335.96|333.06|335.96|333.06|336.04|333.14|335.94|333.04|25
1647860780000|2022-03-21 11:06:20|335.97|333.07|335.98|333.08|336.03|333.13|335.97|333.07|15
1647860790000|2022-03-21 11:06:30|335.88|332.98|335.86|332.96|335.98|333.08|335.83|332.93|21
1647860800000|2022-03-21 11:06:40|335.85|332.95|335.8|332.9|335.88|332.98|335.8|332.9|24
1647860810000|2022-03-21 11:06:50|335.82|332.92|335.77|332.87|335.82|332.92|335.77|332.87|22
1647860820000|2022-03-21 11:07:00|335.76|332.86|335.77|332.87|335.81|332.91|335.73|332.83|20
1647860830000|2022-03-21 11:07:10|335.75|332.85|335.72|332.82|335.77|332.87|335.7|332.8|21
1647860840000|2022-03-21 11:07:20|335.71|332.81|335.69|332.79|335.71|332.81|335.68|332.78|22
1647860850000|2022-03-21 11:07:30|335.68|332.78|335.67|332.77|335.69|332.79|335.62|332.72|15
1647860860000|2022-03-21 11:07:40|335.64|332.74|335.58|332.68|335.67|332.77|335.55|332.65|19
1647860870000|2022-03-21 11:07:50|335.6|332.7|335.54|332.64|335.62|332.72|335.53|332.63|17
1647860880000|2022-03-21 11:08:00|335.57|332.67|335.54|332.64|335.57|332.67|335.52|332.62|18
1647860890000|2022-03-21 11:08:10|335.53|332.63|335.45|332.55|335.54|332.64|335.45|332.55|18
1647860900000|2022-03-21 11:08:20|335.46|332.56|335.4|332.5|335.46|332.56|335.38|332.48|25
1647860910000|2022-03-21 11:08:30|335.39|332.49|335.34|332.44|335.39|332.49|335.34|332.44|17
1647860920000|2022-03-21 11:08:40|335.35|332.45|335.17|332.27|335.35|332.45|335.11|332.21|17
1647860930000|2022-03-21 11:08:50|335.18|332.28|335.2|332.3|335.24|332.34|335.17|332.27|15
1647860940000|2022-03-21 11:09:00|335.18|332.28|335.18|332.28|335.19|332.29|335.14|332.24|17
1647860950000|2022-03-21 11:09:10|335.16|332.26|335.07|332.17|335.16|332.26|334.99|332.09|29
1647860960000|2022-03-21 11:09:20|335.09|332.19|335.02|332.12|335.09|332.19|335.02|332.12|19
1647860970000|2022-03-21 11:09:30|335.03|332.13|334.97|332.07|335.06|332.16|334.96|332.06|16
1647860980000|2022-03-21 11:09:40|334.96|332.06|334.98|332.08|334.98|332.08|334.91|332.01|17
1647860990000|2022-03-21 11:09:50|334.97|332.07|335.07|332.17|335.09|332.19|334.96|332.06|25
1647861000000|2022-03-21 11:10:00|335.08|332.18|335.1|332.2|335.11|332.21|335.04|332.14|12
1647861010000|2022-03-21 11:10:10|335.08|332.18|335.17|332.27|335.17|332.27|335.03|332.13|13
1647861020000|2022-03-21 11:10:20|335.16|332.26|335.2|332.3|335.2|332.3|335.13|332.23|15
1647861030000|2022-03-21 11:10:30|335.21|332.31|335.11|332.21|335.21|332.31|335.1|332.2|9
1647861040000|2022-03-21 11:10:40|335.12|332.22|335.13|332.23|335.13|332.23|335.11|332.21|4
1647861060000|2022-03-21 11:11:00|335.15|332.25|335.23|332.33|335.23|332.33|335.15|332.25|8
1647861070000|2022-03-21 11:11:10|335.2|332.3|335.22|332.32|335.25|332.35|335.19|332.29|13
1647861080000|2022-03-21 11:11:20|335.2|332.3|335.21|332.31|335.23|332.33|335.19|332.29|13
1647861090000|2022-03-21 11:11:30|335.19|332.29|335.19|332.29|335.23|332.33|335.18|332.28|16
1647861100000|2022-03-21 11:11:40|335.18|332.28|335.12|332.22|335.2|332.3|335.12|332.22|16
1647861110000|2022-03-21 11:11:50|335.14|332.24|335.15|332.25|335.15|332.25|335.11|332.21|21
1647861120000|2022-03-21 11:12:00|335.14|332.24|335.11|332.21|335.16|332.26|335.09|332.19|17
1647861130000|2022-03-21 11:12:10|335.1|332.2|335.14|332.24|335.15|332.25|335.1|332.2|12
1647861140000|2022-03-21 11:12:20|335.15|332.25|335.32|332.42|335.35|332.45|335.14|332.24|19
1647861150000|2022-03-21 11:12:30|335.34|332.44|335.35|332.45|335.41|332.51|335.34|332.44|19
1647861160000|2022-03-21 11:12:40|335.34|332.44|335.27|332.37|335.34|332.44|335.2|332.3|26
1647861170000|2022-03-21 11:12:50|335.25|332.35|335.28|332.38|335.32|332.42|335.2|332.3|18
1647861180000|2022-03-21 11:13:00|335.22|332.32|335.39|332.49|335.4|332.5|335.22|332.32|30
1647861190000|2022-03-21 11:13:10|335.37|332.47|335.31|332.41|335.37|332.47|335.31|332.41|11
1647861200000|2022-03-21 11:13:20|335.29|332.39|335.32|332.42|335.32|332.42|335.29|332.39|15
1647861210000|2022-03-21 11:13:30|335.31|332.41|335.21|332.31|335.32|332.42|335.2|332.3|17
1647861220000|2022-03-21 11:13:40|335.22|332.32|335.23|332.33|335.23|332.33|335.21|332.31|9
1647861230000|2022-03-21 11:13:50|335.22|332.32|335.26|332.36|335.3|332.4|335.21|332.31|17
1647861240000|2022-03-21 11:14:00|335.25|332.35|335.26|332.36|335.26|332.36|335.24|332.34|20
1647861250000|2022-03-21 11:14:10|335.25|332.35|335.16|332.26|335.26|332.36|335.13|332.23|27
1647861260000|2022-03-21 11:14:20|335.18|332.28|335.18|332.28|335.23|332.33|335.18|332.28|18
1647861270000|2022-03-21 11:14:30|335.19|332.29|335.19|332.29|335.2|332.3|335.15|332.25|19
1647861280000|2022-03-21 11:14:40|335.16|332.26|335.28|332.38|335.33|332.43|335.16|332.26|18
1647861290000|2022-03-21 11:14:50|335.3|332.4|335.34|332.44|335.37|332.47|335.3|332.4|11
1647861300000|2022-03-21 11:15:00|335.33|332.43|335.42|332.52|335.42|332.52|335.3|332.4|16
1647861310000|2022-03-21 11:15:10|335.41|332.51|335.4|332.5|335.46|332.56|335.39|332.49|23
1647861320000|2022-03-21 11:15:20|335.42|332.52|335.44|332.54|335.46|332.56|335.36|332.46|28
1647861330000|2022-03-21 11:15:30|335.43|332.53|335.44|332.54|335.48|332.58|335.42|332.52|20
1647861340000|2022-03-21 11:15:40|335.46|332.56|335.45|332.55|335.49|332.59|335.42|332.52|19
1647861350000|2022-03-21 11:15:50|335.46|332.56|335.5|332.6|335.56|332.66|335.42|332.52|22
1647861360000|2022-03-21 11:16:00|335.49|332.59|335.54|332.64|335.54|332.64|335.47|332.57|22
1647861370000|2022-03-21 11:16:10|335.53|332.63|335.56|332.66|335.56|332.66|335.5|332.6|21
1647861380000|2022-03-21 11:16:20|335.57|332.67|335.53|332.63|335.58|332.68|335.49|332.59|22
1647861390000|2022-03-21 11:16:30|335.52|332.62|335.56|332.66|335.58|332.68|335.52|332.62|17
1647861400000|2022-03-21 11:16:40|335.57|332.67|335.71|332.81|335.73|332.83|335.56|332.66|15
1647861410000|2022-03-21 11:16:50|335.72|332.82|335.83|332.93|335.84|332.94|335.7|332.8|24
1647861420000|2022-03-21 11:17:00|335.84|332.94|335.85|332.95|335.86|332.96|335.75|332.85|15
1647861430000|2022-03-21 11:17:10|335.86|332.96|335.87|332.97|335.89|332.99|335.83|332.93|21
1647861440000|2022-03-21 11:17:20|335.88|332.98|335.91|333.01|335.92|333.02|335.84|332.94|22
1647861450000|2022-03-21 11:17:30|335.9|333|335.97|333.07|335.97|333.07|335.87|332.97|24
1647861460000|2022-03-21 11:17:40|335.98|333.08|336.04|333.14|336.04|333.14|335.95|333.05|15
1647861470000|2022-03-21 11:17:50|335.99|333.09|336.04|333.14|336.04|333.14|335.99|333.09|6
1647861480000|2022-03-21 11:18:00|336.05|333.15|336.07|333.17|336.08|333.18|336.04|333.14|8
1647861490000|2022-03-21 11:18:10|336.08|333.18|336.09|333.19|336.09|333.19|336.08|333.18|2
1647861500000|2022-03-21 11:18:20|336.08|333.18|336.09|333.19|336.1|333.2|336.06|333.16|6
1647861510000|2022-03-21 11:18:30|336.1|333.2|336.09|333.19|336.1|333.2|336.09|333.19|2
1647861520000|2022-03-21 11:18:40|336.11|333.21|336.13|333.23|336.15|333.25|336.1|333.2|6
1647861530000|2022-03-21 11:18:50|336.17|333.27|336.23|333.33|336.24|333.34|336.16|333.26|19
1647861540000|2022-03-21 11:19:00|336.22|333.32|336.1|333.2|336.23|333.33|336.07|333.17|13
1647861550000|2022-03-21 11:19:10|336.11|333.21|336.04|333.14|336.11|333.21|336|333.1|24
1647861560000|2022-03-21 11:19:20|336.05|333.15|336.11|333.21|336.17|333.27|336.05|333.15|23
1647861570000|2022-03-21 11:19:30|336.15|333.25|336.14|333.24|336.15|333.25|336.1|333.2|18
1647861580000|2022-03-21 11:19:40|336.1|333.2|336.01|333.11|336.14|333.24|335.98|333.08|19
1647861590000|2022-03-21 11:19:50|336.03|333.13|336.04|333.14|336.11|333.21|336.02|333.12|24
1647861600000|2022-03-21 11:20:00|336.03|333.13|336.06|333.16|336.09|333.19|336.01|333.11|29
1647861610000|2022-03-21 11:20:10|336.07|333.17|336.05|333.15|336.09|333.19|336.03|333.13|19
1647861620000|2022-03-21 11:20:20|336.03|333.13|335.97|333.07|336.04|333.14|335.97|333.07|14
1647861630000|2022-03-21 11:20:30|335.94|333.04|335.98|333.08|335.98|333.08|335.92|333.02|22
1647861640000|2022-03-21 11:20:40|335.97|333.07|335.99|333.09|336.04|333.14|335.97|333.07|23
1647861650000|2022-03-21 11:20:50|335.98|333.08|336.02|333.12|336.02|333.12|335.93|333.03|24
1647861660000|2022-03-21 11:21:00|336.01|333.11|336.01|333.11|336.03|333.13|335.98|333.08|18
1647861670000|2022-03-21 11:21:10|336.02|333.12|335.97|333.07|336.03|333.13|335.97|333.07|20
1647861680000|2022-03-21 11:21:20|335.98|333.08|335.96|333.06|335.99|333.09|335.96|333.06|19
1647861690000|2022-03-21 11:21:30|335.93|333.03|336.41|333.51|336.45|333.55|335.93|333.03|26
1647861700000|2022-03-21 11:21:40|336.51|333.61|336.58|333.68|336.58|333.68|336.49|333.59|23
1647861710000|2022-03-21 11:21:50|336.59|333.69|336.5|333.6|336.59|333.69|336.48|333.58|23
1647861720000|2022-03-21 11:22:00|336.51|333.61|336.45|333.55|336.56|333.66|336.45|333.55|25
1647861730000|2022-03-21 11:22:10|336.47|333.57|336.5|333.6|336.52|333.62|336.47|333.57|22
1647861740000|2022-03-21 11:22:20|336.51|333.61|336.27|333.37|336.53|333.63|336.27|333.37|25
1647861750000|2022-03-21 11:22:30|336.29|333.39|336.23|333.33|336.3|333.4|336.22|333.32|12
1647861760000|2022-03-21 11:22:40|336.22|333.32|336.2|333.3|336.23|333.33|336.19|333.29|12
1647861770000|2022-03-21 11:22:50|336.19|333.29|336.25|333.35|336.25|333.35|336.19|333.29|8
1647861780000|2022-03-21 11:23:00|336.28|333.38|336.39|333.49|336.45|333.55|336.28|333.38|22
1647861790000|2022-03-21 11:23:10|336.36|333.46|336.55|333.65|336.55|333.65|336.36|333.46|21
1647861800000|2022-03-21 11:23:20|336.56|333.66|336.55|333.65|336.57|333.67|336.46|333.56|10
1647861810000|2022-03-21 11:23:30|336.56|333.66|336.95|334.05|337.11|334.21|336.53|333.63|22
1647861820000|2022-03-21 11:23:40|336.94|334.04|336.87|333.97|337.05|334.15|336.81|333.91|29
1647861830000|2022-03-21 11:23:50|336.89|333.99|336.89|333.99|336.92|334.02|336.87|333.97|20
1647861840000|2022-03-21 11:24:00|336.85|333.95|336.61|333.71|336.91|334.01|336.61|333.71|28
1647861850000|2022-03-21 11:24:10|336.63|333.73|336.84|333.94|336.84|333.94|336.63|333.73|23
1647861860000|2022-03-21 11:24:20|336.88|333.98|336.82|333.92|336.91|334.01|336.82|333.92|22
1647861870000|2022-03-21 11:24:30|336.85|333.95|336.8|333.9|336.86|333.96|336.78|333.88|25
1647861880000|2022-03-21 11:24:40|336.78|333.88|336.69|333.79|336.78|333.88|336.66|333.76|19
1647861890000|2022-03-21 11:24:50|336.67|333.77|336.72|333.82|336.78|333.88|336.64|333.74|29
1647861900000|2022-03-21 11:25:00|336.69|333.79|336.71|333.81|336.72|333.82|336.65|333.75|20
1647861910000|2022-03-21 11:25:10|336.7|333.8|336.9|334|336.9|334|336.7|333.8|25
1647861920000|2022-03-21 11:25:20|336.89|333.99|336.37|333.47|336.98|334.08|336.37|333.47|28
1647861930000|2022-03-21 11:25:30|336.36|333.46|336.07|333.17|336.45|333.55|336|333.1|35
1647861940000|2022-03-21 11:25:40|336.06|333.16|336.01|333.11|336.23|333.33|336.01|333.11|37
1647861950000|2022-03-21 11:25:50|336.02|333.12|335.94|333.04|336.04|333.14|335.9|333|29
1647861960000|2022-03-21 11:26:00|335.93|333.03|335.88|332.98|336.05|333.15|335.88|332.98|24
1647861970000|2022-03-21 11:26:10|335.89|332.99|335.62|332.72|335.89|332.99|335.62|332.72|20
1647861980000|2022-03-21 11:26:20|335.61|332.71|335.62|332.72|335.67|332.77|335.48|332.58|36
1647861990000|2022-03-21 11:26:30|335.69|332.79|335.62|332.72|335.69|332.79|335.53|332.63|25
1647862000000|2022-03-21 11:26:40|335.63|332.73|335.62|332.72|335.64|332.74|335.58|332.68|12
1647862010000|2022-03-21 11:26:50|335.64|332.74|335.58|332.68|335.64|332.74|335.58|332.68|15
1647862020000|2022-03-21 11:27:00|335.59|332.69|335.57|332.67|335.6|332.7|335.55|332.65|15
1647862030000|2022-03-21 11:27:10|335.55|332.65|335.59|332.69|335.63|332.73|335.55|332.65|17
1647862040000|2022-03-21 11:27:20|335.58|332.68|335.61|332.71|335.66|332.76|335.58|332.68|20
1647862050000|2022-03-21 11:27:30|335.62|332.72|335.6|332.7|335.65|332.75|335.58|332.68|16
1647862060000|2022-03-21 11:27:40|335.61|332.71|335.6|332.7|335.61|332.71|335.59|332.69|16
1647862070000|2022-03-21 11:27:50|335.61|332.71|335.55|332.65|335.63|332.73|335.51|332.61|25
1647862080000|2022-03-21 11:28:00|335.56|332.66|335.38|332.48|335.56|332.66|335.32|332.42|31
1647862090000|2022-03-21 11:28:10|335.34|332.44|335.35|332.45|335.38|332.48|335.33|332.43|15
1647862100000|2022-03-21 11:28:20|335.38|332.48|335.48|332.58|335.52|332.62|335.38|332.48|16
1647862110000|2022-03-21 11:28:30|335.5|332.6|335.57|332.67|335.62|332.72|335.48|332.58|23
1647862120000|2022-03-21 11:28:40|335.58|332.68|335.61|332.71|335.61|332.71|335.55|332.65|19
1647862130000|2022-03-21 11:28:50|335.63|332.73|335.71|332.81|335.76|332.86|335.53|332.63|22
1647862140000|2022-03-21 11:29:00|335.7|332.8|335.71|332.81|335.76|332.86|335.6|332.7|25
1647862150000|2022-03-21 11:29:10|335.7|332.8|335.59|332.69|335.73|332.83|335.57|332.67|23
1647862160000|2022-03-21 11:29:20|335.62|332.72|335.52|332.62|335.62|332.72|335.51|332.61|23
1647862170000|2022-03-21 11:29:30|335.54|332.64|335.61|332.71|335.61|332.71|335.5|332.6|23
1647862180000|2022-03-21 11:29:40|335.57|332.67|335.51|332.61|335.58|332.68|335.47|332.57|26
1647862190000|2022-03-21 11:29:50|335.5|332.6|335.47|332.57|335.52|332.62|335.47|332.57|14
1647862200000|2022-03-21 11:30:00|335.49|332.59|335.48|332.58|335.49|332.59|335.42|332.52|15
1647862210000|2022-03-21 11:30:10|335.51|332.61|335.5|332.6|335.53|332.63|335.48|332.58|19
1647862220000|2022-03-21 11:30:20|335.49|332.59|335.5|332.6|335.51|332.61|335.46|332.56|21
1647862230000|2022-03-21 11:30:30|335.51|332.61|335.49|332.59|335.52|332.62|335.47|332.57|16
1647862240000|2022-03-21 11:30:40|335.47|332.57|335.46|332.56|335.48|332.58|335.43|332.53|16
1647862250000|2022-03-21 11:30:50|335.44|332.54|335.4|332.5|335.46|332.56|335.4|332.5|21
1647862260000|2022-03-21 11:31:00|335.38|332.48|335.5|332.6|335.51|332.61|335.27|332.37|34
1647862270000|2022-03-21 11:31:10|335.52|332.62|335.51|332.61|335.53|332.63|335.43|332.53|30
1647862280000|2022-03-21 11:31:20|335.52|332.62|335.53|332.63|335.53|332.63|335.51|332.61|5
1647862290000|2022-03-21 11:31:30|335.51|332.61|335.53|332.63|335.53|332.63|335.51|332.61|5
1647862300000|2022-03-21 11:31:40|335.52|332.62|335.4|332.5|335.54|332.64|335.4|332.5|22
1647862310000|2022-03-21 11:31:50|335.42|332.52|335.42|332.52|335.42|332.52|335.39|332.49|17
1647862320000|2022-03-21 11:32:00|335.41|332.51|335.44|332.54|335.44|332.54|335.4|332.5|8
1647862330000|2022-03-21 11:32:10|335.45|332.55|335.32|332.42|335.5|332.6|335.32|332.42|18
1647862340000|2022-03-21 11:32:20|335.31|332.41|335.34|332.44|335.36|332.46|335.31|332.41|24
1647862350000|2022-03-21 11:32:30|335.33|332.43|335.31|332.41|335.35|332.45|335.3|332.4|21
1647862360000|2022-03-21 11:32:40|335.32|332.42|335.37|332.47|335.38|332.48|335.27|332.37|18
1647862370000|2022-03-21 11:32:50|335.36|332.46|335.36|332.46|335.39|332.49|335.33|332.43|14
1647862380000|2022-03-21 11:33:00|335.35|332.45|335.33|332.43|335.38|332.48|335.32|332.42|15
1647862390000|2022-03-21 11:33:10|335.34|332.44|335.34|332.44|335.36|332.46|335.31|332.41|15
1647862400000|2022-03-21 11:33:20|335.33|332.43|335.33|332.43|335.35|332.45|335.31|332.41|14
1647862410000|2022-03-21 11:33:30|335.31|332.41|335.34|332.44|335.34|332.44|335.31|332.41|9
1647862420000|2022-03-21 11:33:40|335.33|332.43|335.32|332.42|335.34|332.44|335.32|332.42|4
1647862430000|2022-03-21 11:33:50|335.3|332.4|335.29|332.39|335.31|332.41|335.28|332.38|9
1647862440000|2022-03-21 11:34:00|335.26|332.36|335.25|332.35|335.29|332.39|335.23|332.33|9
1647862450000|2022-03-21 11:34:10|335.26|332.36|335.17|332.27|335.27|332.37|335.11|332.21|21
1647862460000|2022-03-21 11:34:20|335.16|332.26|335.11|332.21|335.19|332.29|335.11|332.21|20
1647862470000|2022-03-21 11:34:30|335.13|332.23|335.08|332.18|335.13|332.23|335.05|332.15|11
1647862480000|2022-03-21 11:34:40|335.09|332.19|334.99|332.09|335.09|332.19|334.99|332.09|9
1647862490000|2022-03-21 11:34:50|334.98|332.08|334.96|332.06|335.05|332.15|334.96|332.06|17
1647862500000|2022-03-21 11:35:00|334.99|332.09|334.93|332.03|335|332.1|334.92|332.02|17
1647862510000|2022-03-21 11:35:10|334.94|332.04|334.91|332.01|334.96|332.06|334.9|332|10
1647862520000|2022-03-21 11:35:20|334.9|332|334.89|331.99|334.93|332.03|334.89|331.99|10
1647862530000|2022-03-21 11:35:30|334.9|332|334.88|331.98|334.91|332.01|334.8|331.9|21
1647862540000|2022-03-21 11:35:40|334.9|332|334.87|331.97|334.92|332.02|334.85|331.95|26
1647862550000|2022-03-21 11:35:50|334.85|331.95|334.72|331.82|334.87|331.97|334.68|331.78|15
1647862560000|2022-03-21 11:36:00|334.7|331.8|334.65|331.75|334.71|331.81|334.65|331.75|17
1647862570000|2022-03-21 11:36:10|334.64|331.74|334.55|331.65|334.65|331.75|334.55|331.65|18
1647862580000|2022-03-21 11:36:20|334.52|331.62|334.43|331.53|334.56|331.66|334.43|331.53|14
1647862590000|2022-03-21 11:36:30|334.42|331.52|334.41|331.51|334.42|331.52|334.4|331.5|9
1647862600000|2022-03-21 11:36:40|334.4|331.5|334.39|331.49|334.4|331.5|334.26|331.36|23
1647862610000|2022-03-21 11:36:50|334.38|331.48|334.39|331.49|334.44|331.54|334.37|331.47|21
1647862620000|2022-03-21 11:37:00|334.4|331.5|334.54|331.64|334.57|331.67|334.4|331.5|21
1647862630000|2022-03-21 11:37:10|334.55|331.65|334.58|331.68|334.58|331.68|334.55|331.65|9
1647862640000|2022-03-21 11:37:20|334.57|331.67|334.63|331.73|334.65|331.75|334.57|331.67|11
1647862650000|2022-03-21 11:37:30|334.65|331.75|334.65|331.75|334.65|331.75|334.63|331.73|4
1647862660000|2022-03-21 11:37:40|334.64|331.74|334.58|331.68|334.64|331.74|334.55|331.65|12
1647862670000|2022-03-21 11:37:50|334.59|331.69|334.61|331.71|334.61|331.71|334.59|331.69|7
1647862680000|2022-03-21 11:38:00|334.59|331.69|334.59|331.69|334.61|331.71|334.54|331.64|16
1647862690000|2022-03-21 11:38:10|334.6|331.7|334.57|331.67|334.69|331.79|334.55|331.65|20
1647862700000|2022-03-21 11:38:20|334.56|331.66|334.56|331.66|334.56|331.66|334.52|331.62|9
1647862710000|2022-03-21 11:38:30|334.55|331.65|334.58|331.68|334.58|331.68|334.55|331.65|3
1647862720000|2022-03-21 11:38:40|334.57|331.67|334.56|331.66|334.57|331.67|334.53|331.63|6
1647862730000|2022-03-21 11:38:50|334.6|331.7|334.51|331.61|334.62|331.72|334.51|331.61|12
1647862740000|2022-03-21 11:39:00|334.5|331.6|334.54|331.64|334.55|331.65|334.5|331.6|14
1647862750000|2022-03-21 11:39:10|334.56|331.66|334.52|331.62|334.56|331.66|334.51|331.61|9
1647862760000|2022-03-21 11:39:20|334.51|331.61|334.53|331.63|334.56|331.66|334.51|331.61|20
1647862770000|2022-03-21 11:39:30|334.5|331.6|334.48|331.58|334.53|331.63|334.45|331.55|15
1647862780000|2022-03-21 11:39:40|334.47|331.57|334.48|331.58|334.48|331.58|334.47|331.57|2
1647862790000|2022-03-21 11:39:50|334.47|331.57|334.38|331.48|334.48|331.58|334.38|331.48|11
1647862800000|2022-03-21 11:40:00|334.39|331.49|334.37|331.47|334.39|331.49|334.32|331.42|18
1647862810000|2022-03-21 11:40:10|334.41|331.51|334.3|331.4|334.46|331.56|334.3|331.4|20
1647862820000|2022-03-21 11:40:20|334.31|331.41|334.32|331.42|334.34|331.44|334.31|331.41|9
1647862830000|2022-03-21 11:40:30|334.31|331.41|334.39|331.49|334.39|331.49|334.31|331.41|18
1647862840000|2022-03-21 11:40:40|334.36|331.46|334.38|331.48|334.45|331.55|334.36|331.46|25
1647862850000|2022-03-21 11:40:50|334.4|331.5|334.34|331.44|334.4|331.5|334.29|331.39|14
1647862860000|2022-03-21 11:41:00|334.35|331.45|334.39|331.49|334.39|331.49|334.31|331.41|11
1647862870000|2022-03-21 11:41:10|334.36|331.46|334.39|331.49|334.43|331.53|334.33|331.43|12
1647862880000|2022-03-21 11:41:20|334.38|331.48|334.38|331.48|334.39|331.49|334.38|331.48|3
1647862890000|2022-03-21 11:41:30|334.42|331.52|334.42|331.52|334.48|331.58|334.4|331.5|11
1647862900000|2022-03-21 11:41:40|334.41|331.51|334.47|331.57|334.48|331.58|334.37|331.47|8
1647862910000|2022-03-21 11:41:50|334.46|331.56|334.37|331.47|334.47|331.57|334.37|331.47|6
1647862920000|2022-03-21 11:42:00|334.41|331.51|334.41|331.51|334.41|331.51|334.4|331.5|5
1647862930000|2022-03-21 11:42:10|334.33|331.43|334.39|331.49|334.4|331.5|334.25|331.35|15
1647862940000|2022-03-21 11:42:20|334.37|331.47|334.38|331.48|334.4|331.5|334.33|331.43|9
1647862950000|2022-03-21 11:42:30|334.37|331.47|334.38|331.48|334.38|331.48|334.36|331.46|9
1647862960000|2022-03-21 11:42:40|334.39|331.49|334.38|331.48|334.4|331.5|334.38|331.48|3
1647862970000|2022-03-21 11:42:50|334.37|331.47|334.23|331.33|334.37|331.47|334.2|331.3|15
1647862980000|2022-03-21 11:43:00|334.24|331.34|334.26|331.36|334.27|331.37|334.24|331.34|9
1647862990000|2022-03-21 11:43:10|334.27|331.37|334.28|331.38|334.29|331.39|334.25|331.35|7
1647863000000|2022-03-21 11:43:20|334.29|331.39|334.32|331.42|334.32|331.42|334.29|331.39|10
1647863010000|2022-03-21 11:43:30|334.33|331.43|334.3|331.4|334.33|331.43|334.28|331.38|9
1647863020000|2022-03-21 11:43:40|334.29|331.39|334.31|331.41|334.31|331.41|334.29|331.39|3
1647863030000|2022-03-21 11:43:50|334.35|331.45|334.42|331.52|334.45|331.55|334.32|331.42|17
1647863040000|2022-03-21 11:44:00|334.43|331.53|334.53|331.63|334.58|331.68|334.42|331.52|14
1647863050000|2022-03-21 11:44:10|334.51|331.61|334.5|331.6|334.66|331.76|334.48|331.58|14
1647863060000|2022-03-21 11:44:20|334.53|331.63|334.46|331.56|334.54|331.64|334.4|331.5|23
1647863070000|2022-03-21 11:44:30|334.47|331.57|334.52|331.62|334.57|331.67|334.44|331.54|25
1647863080000|2022-03-21 11:44:40|334.5|331.6|334.55|331.65|334.57|331.67|334.49|331.59|22
1647863090000|2022-03-21 11:44:50|334.56|331.66|334.56|331.66|334.61|331.71|334.52|331.62|15
1647863100000|2022-03-21 11:45:00|334.51|331.61|334.64|331.74|334.69|331.79|334.51|331.61|26
1647863110000|2022-03-21 11:45:10|334.65|331.75|334.71|331.81|334.72|331.82|334.63|331.73|22
1647863120000|2022-03-21 11:45:20|334.72|331.82|334.75|331.85|334.75|331.85|334.69|331.79|20
1647863130000|2022-03-21 11:45:30|334.77|331.87|335|332.1|335|332.1|334.75|331.85|22
1647863140000|2022-03-21 11:45:40|334.92|332.02|335|332.1|335.06|332.16|334.89|331.99|22
1647863150000|2022-03-21 11:45:50|334.91|332.01|335.01|332.11|335.05|332.15|334.88|331.98|19
1647863160000|2022-03-21 11:46:00|335.02|332.12|335.03|332.13|335.05|332.15|335.02|332.12|16
1647863170000|2022-03-21 11:46:10|335.04|332.14|335.07|332.17|335.1|332.2|335.02|332.12|23
1647863180000|2022-03-21 11:46:20|335.06|332.16|334.96|332.06|335.07|332.17|334.93|332.03|21
1647863190000|2022-03-21 11:46:30|334.94|332.04|334.9|332|335.02|332.12|334.86|331.96|26
1647863200000|2022-03-21 11:46:40|334.89|331.99|334.9|332|334.91|332.01|334.86|331.96|29
1647863210000|2022-03-21 11:46:50|334.87|331.97|334.84|331.94|334.92|332.02|334.8|331.9|30
1647863220000|2022-03-21 11:47:00|334.83|331.93|334.88|331.98|334.93|332.03|334.81|331.91|22
1647863230000|2022-03-21 11:47:10|334.89|331.99|334.94|332.04|334.96|332.06|334.88|331.98|13
1647863240000|2022-03-21 11:47:20|334.95|332.05|334.98|332.08|334.98|332.08|334.92|332.02|22
1647863250000|2022-03-21 11:47:30|334.95|332.05|335|332.1|335.01|332.11|334.93|332.03|21
1647863260000|2022-03-21 11:47:40|334.99|332.09|334.96|332.06|335.02|332.12|334.96|332.06|11
1647863270000|2022-03-21 11:47:50|334.89|331.99|334.79|331.89|334.89|331.99|334.78|331.88|20
1647863280000|2022-03-21 11:48:00|334.8|331.9|334.93|332.03|334.94|332.04|334.78|331.88|21
1647863290000|2022-03-21 11:48:10|334.92|332.02|334.94|332.04|334.95|332.05|334.87|331.97|19
1647863300000|2022-03-21 11:48:20|334.9|332|334.81|331.91|334.9|332|334.81|331.91|20
1647863310000|2022-03-21 11:48:30|334.82|331.92|334.8|331.9|334.86|331.96|334.8|331.9|19
1647863320000|2022-03-21 11:48:40|334.83|331.93|334.39|331.49|334.83|331.93|334.39|331.49|20
1647863330000|2022-03-21 11:48:50|334.41|331.51|334.5|331.6|334.65|331.75|334.41|331.51|23
1647863340000|2022-03-21 11:49:00|334.44|331.54|334.49|331.59|334.57|331.67|334.44|331.54|19
1647863350000|2022-03-21 11:49:10|334.47|331.57|334.51|331.61|334.56|331.66|334.47|331.57|22
1647863360000|2022-03-21 11:49:20|334.53|331.63|334.47|331.57|334.57|331.67|334.39|331.49|17
1647863370000|2022-03-21 11:49:30|334.46|331.56|334.41|331.51|334.48|331.58|334.41|331.51|25
1647863380000|2022-03-21 11:49:40|334.43|331.53|334.44|331.54|334.48|331.58|334.41|331.51|20
1647863390000|2022-03-21 11:49:50|334.43|331.53|334.08|331.18|334.46|331.56|334.08|331.18|30
1647863400000|2022-03-21 11:50:00|334.13|331.23|334.22|331.32|334.23|331.33|334.07|331.17|22
1647863410000|2022-03-21 11:50:10|334.2|331.3|334.28|331.38|334.3|331.4|334.2|331.3|15
1647863420000|2022-03-21 11:50:20|334.27|331.37|334.37|331.47|334.4|331.5|334.26|331.36|22
1647863430000|2022-03-21 11:50:30|334.36|331.46|334.34|331.44|334.39|331.49|334.31|331.41|18
1647863440000|2022-03-21 11:50:40|334.36|331.46|334.22|331.32|334.39|331.49|334.17|331.27|27
1647863450000|2022-03-21 11:50:50|334.24|331.34|334.35|331.45|334.39|331.49|334.21|331.31|16
1647863460000|2022-03-21 11:51:00|334.36|331.46|334.4|331.5|334.43|331.53|334.36|331.46|17
1647863470000|2022-03-21 11:51:10|334.41|331.51|334.43|331.53|334.5|331.6|334.4|331.5|15
1647863480000|2022-03-21 11:51:20|334.42|331.52|334.44|331.54|334.45|331.55|334.35|331.45|10
1647863490000|2022-03-21 11:51:30|334.43|331.53|334.41|331.51|334.47|331.57|334.36|331.46|20
1647863500000|2022-03-21 11:51:40|334.4|331.5|334.39|331.49|334.44|331.54|334.38|331.48|17
1647863510000|2022-03-21 11:51:50|334.38|331.48|334.4|331.5|334.41|331.51|334.34|331.44|17
1647863520000|2022-03-21 11:52:00|334.42|331.52|334.41|331.51|334.45|331.55|334.4|331.5|11
1647863530000|2022-03-21 11:52:10|334.46|331.56|334.41|331.51|334.48|331.58|334.41|331.51|9
1647863540000|2022-03-21 11:52:20|334.37|331.47|334.28|331.38|334.47|331.57|334.26|331.36|23
1647863550000|2022-03-21 11:52:30|334.29|331.39|334.31|331.41|334.33|331.43|334.26|331.36|19
1647863560000|2022-03-21 11:52:40|334.29|331.39|334.31|331.41|334.33|331.43|334.27|331.37|22
1647863570000|2022-03-21 11:52:50|334.3|331.4|334.31|331.41|334.31|331.41|334.25|331.35|23
1647863580000|2022-03-21 11:53:00|334.29|331.39|334.34|331.44|334.4|331.5|334.28|331.38|24
1647863590000|2022-03-21 11:53:10|334.35|331.45|334.29|331.39|334.39|331.49|334.26|331.36|18
1647863600000|2022-03-21 11:53:20|334.28|331.38|334.25|331.35|334.35|331.45|334.23|331.33|20
1647863610000|2022-03-21 11:53:30|334.26|331.36|334.24|331.34|334.28|331.38|334.23|331.33|18
1647863620000|2022-03-21 11:53:40|334.25|331.35|334.2|331.3|334.26|331.36|334.17|331.27|16
1647863630000|2022-03-21 11:53:50|334.18|331.28|334.18|331.28|334.2|331.3|334.16|331.26|14
1647863640000|2022-03-21 11:54:00|334.2|331.3|334.16|331.26|334.2|331.3|334.16|331.26|18
1647863650000|2022-03-21 11:54:10|334.15|331.25|334.12|331.22|334.18|331.28|334.11|331.21|16
1647863660000|2022-03-21 11:54:20|334.13|331.23|333.97|331.07|334.13|331.23|333.92|331.02|27
1647863670000|2022-03-21 11:54:30|333.98|331.08|333.98|331.08|334|331.1|333.95|331.05|20
1647863680000|2022-03-21 11:54:40|333.97|331.07|334.09|331.19|334.09|331.19|333.94|331.04|27
1647863690000|2022-03-21 11:54:50|334.08|331.18|334.09|331.19|334.11|331.21|334.07|331.17|20
1647863700000|2022-03-21 11:55:00|334.1|331.2|334.05|331.15|334.1|331.2|334.05|331.15|16
1647863710000|2022-03-21 11:55:10|334.04|331.14|334.1|331.2|334.1|331.2|334.04|331.14|15
1647863720000|2022-03-21 11:55:20|334.09|331.19|333.86|330.96|334.13|331.23|333.85|330.95|28
1647863730000|2022-03-21 11:55:30|333.83|330.93|333.8|330.9|333.91|331.01|333.7|330.8|29
1647863740000|2022-03-21 11:55:40|333.79|330.89|333.76|330.86|333.81|330.91|333.73|330.83|22
1647863750000|2022-03-21 11:55:50|333.79|330.89|333.79|330.89|333.82|330.92|333.72|330.82|19
1647863760000|2022-03-21 11:56:00|333.78|330.88|333.69|330.79|333.78|330.88|333.68|330.78|15
1647863770000|2022-03-21 11:56:10|333.73|330.83|333.72|330.82|333.79|330.89|333.68|330.78|17
1647863780000|2022-03-21 11:56:20|333.71|330.81|333.72|330.82|333.73|330.83|333.71|330.81|8
1647863790000|2022-03-21 11:56:30|333.71|330.81|333.73|330.83|333.8|330.9|333.68|330.78|22
1647863800000|2022-03-21 11:56:40|333.71|330.81|333.64|330.74|333.72|330.82|333.64|330.74|24
1647863810000|2022-03-21 11:56:50|333.65|330.75|333.58|330.68|333.67|330.77|333.57|330.67|27
1647863820000|2022-03-21 11:57:00|333.57|330.67|333.51|330.61|333.58|330.68|333.5|330.6|23
1647863830000|2022-03-21 11:57:10|333.55|330.65|333.47|330.57|333.55|330.65|333.46|330.56|14
1647863840000|2022-03-21 11:57:20|333.48|330.58|333.51|330.61|333.56|330.66|333.47|330.57|19
1647863850000|2022-03-21 11:57:30|333.52|330.62|333.41|330.51|333.52|330.62|333.41|330.51|11
1647863860000|2022-03-21 11:57:40|333.42|330.52|333.43|330.53|333.47|330.57|333.42|330.52|22
1647863870000|2022-03-21 11:57:50|333.42|330.52|333.31|330.41|333.47|330.57|333.25|330.35|24
1647863880000|2022-03-21 11:58:00|333.3|330.4|333.32|330.42|333.41|330.51|333.29|330.39|25
1647863890000|2022-03-21 11:58:10|333.33|330.43|333.44|330.54|333.45|330.55|333.32|330.42|26
1647863900000|2022-03-21 11:58:20|333.48|330.58|333.75|330.85|333.75|330.85|333.48|330.58|28
1647863910000|2022-03-21 11:58:30|333.74|330.84|333.69|330.79|333.74|330.84|333.65|330.75|23
1647863920000|2022-03-21 11:58:40|333.71|330.81|333.58|330.68|333.76|330.86|333.58|330.68|30
1647863930000|2022-03-21 11:58:50|333.59|330.69|333.68|330.78|333.72|330.82|333.58|330.68|28
1647863940000|2022-03-21 11:59:00|333.71|330.81|333.72|330.82|333.74|330.84|333.64|330.74|31
1647863950000|2022-03-21 11:59:10|333.69|330.79|333.71|330.81|333.72|330.82|333.65|330.75|23
1647863960000|2022-03-21 11:59:20|333.64|330.74|333.68|330.78|333.71|330.81|333.64|330.74|22
1647863970000|2022-03-21 11:59:30|333.67|330.77|333.68|330.78|333.71|330.81|333.63|330.73|10
1647863980000|2022-03-21 11:59:40|333.67|330.77|333.66|330.76|333.72|330.82|333.61|330.71|20
1647863990000|2022-03-21 11:59:50|333.64|330.74|333.63|330.73|333.66|330.76|333.59|330.69|12
1647864000000|2022-03-21 12:00:00|333.65|330.75|333.78|330.88|333.81|330.91|333.63|330.73|22
1647864010000|2022-03-21 12:00:10|333.77|330.87|333.75|330.85|333.96|331.06|333.71|330.81|31
1647864020000|2022-03-21 12:00:20|333.76|330.86|333.74|330.84|333.81|330.91|333.65|330.75|24
1647864030000|2022-03-21 12:00:30|333.7|330.8|333.58|330.68|333.72|330.82|333.57|330.67|30
1647864040000|2022-03-21 12:00:40|333.66|330.76|333.71|330.81|333.74|330.84|333.6|330.7|32
1647864050000|2022-03-21 12:00:50|333.72|330.82|333.66|330.76|333.72|330.82|333.62|330.72|24
1647864060000|2022-03-21 12:01:00|333.68|330.78|333.75|330.85|333.75|330.85|333.63|330.73|19
1647864070000|2022-03-21 12:01:10|333.8|330.9|333.92|331.02|333.92|331.02|333.7|330.8|27
1647864080000|2022-03-21 12:01:20|333.89|330.99|333.88|330.98|333.93|331.03|333.82|330.92|22
1647864090000|2022-03-21 12:01:30|333.78|330.88|333.86|330.96|333.9|331|333.78|330.88|24
1647864100000|2022-03-21 12:01:40|333.85|330.95|333.88|330.98|333.94|331.04|333.82|330.92|27
1647864110000|2022-03-21 12:01:50|333.89|330.99|333.74|330.84|333.9|331|333.74|330.84|29
1647864120000|2022-03-21 12:02:00|333.78|330.88|333.76|330.86|333.79|330.89|333.72|330.82|28
1647864130000|2022-03-21 12:02:10|333.78|330.88|333.63|330.73|333.78|330.88|333.63|330.73|22
1647864140000|2022-03-21 12:02:20|333.62|330.72|333.54|330.64|333.63|330.73|333.51|330.61|20
1647864150000|2022-03-21 12:02:30|333.53|330.63|333.5|330.6|333.58|330.68|333.49|330.59|25
1647864160000|2022-03-21 12:02:40|333.51|330.61|333.46|330.56|333.52|330.62|333.44|330.54|18
1647864170000|2022-03-21 12:02:50|333.4|330.5|333.31|330.41|333.51|330.61|333.31|330.41|20
1647864180000|2022-03-21 12:03:00|333.29|330.39|333.32|330.42|333.33|330.43|333.26|330.36|24
1647864190000|2022-03-21 12:03:10|333.29|330.39|333.29|330.39|333.33|330.43|333.28|330.38|14
1647864200000|2022-03-21 12:03:20|333.28|330.38|333.31|330.41|333.34|330.44|333.27|330.37|20
1647864210000|2022-03-21 12:03:30|333.34|330.44|333.34|330.44|333.36|330.46|333.31|330.41|14
1647864220000|2022-03-21 12:03:40|333.35|330.45|333.39|330.49|333.41|330.51|333.34|330.44|19
1647864230000|2022-03-21 12:03:50|333.38|330.48|333.33|330.43|333.41|330.51|333.33|330.43|19
1647864240000|2022-03-21 12:04:00|333.32|330.42|333.33|330.43|333.37|330.47|333.29|330.39|25
1647864250000|2022-03-21 12:04:10|333.32|330.42|333.32|330.42|333.33|330.43|333.29|330.39|13
1647864260000|2022-03-21 12:04:20|333.31|330.41|333.3|330.4|333.34|330.44|333.28|330.38|26
1647864270000|2022-03-21 12:04:30|333.25|330.35|333.3|330.4|333.31|330.41|333.24|330.34|25
1647864280000|2022-03-21 12:04:40|333.29|330.39|333.22|330.32|333.3|330.4|333.19|330.29|24
1647864290000|2022-03-21 12:04:50|333.21|330.31|333.29|330.39|333.31|330.41|333.2|330.3|27
1647864300000|2022-03-21 12:05:00|333.3|330.4|333.39|330.49|333.39|330.49|333.3|330.4|28
1647864310000|2022-03-21 12:05:10|333.42|330.52|333.42|330.52|333.47|330.57|333.39|330.49|30
1647864320000|2022-03-21 12:05:20|333.43|330.53|333.44|330.54|333.45|330.55|333.41|330.51|25
1647864330000|2022-03-21 12:05:30|333.41|330.51|333.35|330.45|333.43|330.53|333.35|330.45|17
1647864340000|2022-03-21 12:05:40|333.36|330.46|333.43|330.53|333.43|330.53|333.34|330.44|27
1647864350000|2022-03-21 12:05:50|333.42|330.52|333.42|330.52|333.43|330.53|333.38|330.48|19
1647864360000|2022-03-21 12:06:00|333.43|330.53|333.66|330.76|333.68|330.78|333.41|330.51|24
1647864370000|2022-03-21 12:06:10|333.67|330.77|333.73|330.83|333.75|330.85|333.64|330.74|20
1647864380000|2022-03-21 12:06:20|333.75|330.85|333.9|331|333.91|331.01|333.64|330.74|26
1647864390000|2022-03-21 12:06:30|333.91|331.01|334|331.1|334.01|331.11|333.84|330.94|17
1647864400000|2022-03-21 12:06:40|333.94|331.04|334.02|331.12|334.03|331.13|333.94|331.04|21
1647864410000|2022-03-21 12:06:50|333.97|331.07|333.92|331.02|334.03|331.13|333.91|331.01|19
1647864420000|2022-03-21 12:07:00|333.91|331.01|333.93|331.03|333.97|331.07|333.9|331|22
1647864430000|2022-03-21 12:07:10|333.94|331.04|333.99|331.09|334.01|331.11|333.89|330.99|19
1647864440000|2022-03-21 12:07:20|333.96|331.06|334.03|331.13|334.03|331.13|333.96|331.06|20
1647864450000|2022-03-21 12:07:30|334.04|331.14|333.91|331.01|334.04|331.14|333.91|331.01|20
1647864460000|2022-03-21 12:07:40|333.99|331.09|333.83|330.93|334.03|331.13|333.78|330.88|28
1647864470000|2022-03-21 12:07:50|333.82|330.92|333.91|331.01|333.92|331.02|333.77|330.87|24
1647864480000|2022-03-21 12:08:00|333.92|331.02|333.88|330.98|333.94|331.04|333.85|330.95|24
1647864490000|2022-03-21 12:08:10|333.89|330.99|333.79|330.89|333.89|330.99|333.79|330.89|18
1647864500000|2022-03-21 12:08:20|333.81|330.91|333.75|330.85|333.81|330.91|333.75|330.85|14
1647864510000|2022-03-21 12:08:30|333.76|330.86|333.75|330.85|333.76|330.86|333.72|330.82|16
1647864520000|2022-03-21 12:08:40|333.76|330.86|333.75|330.85|333.76|330.86|333.72|330.82|16
1647864530000|2022-03-21 12:08:50|333.74|330.84|333.74|330.84|333.78|330.88|333.71|330.81|16
1647864540000|2022-03-21 12:09:00|333.75|330.85|333.8|330.9|333.8|330.9|333.74|330.84|18
1647864550000|2022-03-21 12:09:10|333.79|330.89|333.77|330.87|333.81|330.91|333.74|330.84|17
1647864560000|2022-03-21 12:09:20|333.75|330.85|333.68|330.78|333.78|330.88|333.67|330.77|24
1647864570000|2022-03-21 12:09:30|333.67|330.77|333.67|330.77|333.69|330.79|333.66|330.76|18
1647864580000|2022-03-21 12:09:40|333.66|330.76|333.56|330.66|333.66|330.76|333.5|330.6|18
1647864590000|2022-03-21 12:09:50|333.55|330.65|333.5|330.6|333.57|330.67|333.41|330.51|32
1647864600000|2022-03-21 12:10:00|333.52|330.62|333.54|330.64|333.56|330.66|333.49|330.59|16
1647864610000|2022-03-21 12:10:10|333.53|330.63|333.64|330.74|333.64|330.74|333.46|330.56|28
1647864620000|2022-03-21 12:10:20|333.63|330.73|333.72|330.82|333.77|330.87|333.63|330.73|30
1647864630000|2022-03-21 12:10:30|333.68|330.78|333.65|330.75|333.69|330.79|333.61|330.71|18
1647864640000|2022-03-21 12:10:40|333.64|330.74|333.38|330.48|333.65|330.75|333.36|330.46|17
1647864650000|2022-03-21 12:10:50|333.39|330.49|333.5|330.6|333.51|330.61|333.34|330.44|21
1647864660000|2022-03-21 12:11:00|333.47|330.57|333.56|330.66|333.57|330.67|333.46|330.56|22
1647864670000|2022-03-21 12:11:10|333.54|330.64|333.53|330.63|333.58|330.68|333.53|330.63|15
1647864680000|2022-03-21 12:11:20|333.58|330.68|333.58|330.68|333.58|330.68|333.55|330.65|5
1647864690000|2022-03-21 12:11:30|333.55|330.65|333.56|330.66|333.59|330.69|333.48|330.58|26
1647864700000|2022-03-21 12:11:40|333.57|330.67|333.51|330.61|333.57|330.67|333.51|330.61|18
1647864710000|2022-03-21 12:11:50|333.5|330.6|333.43|330.53|333.53|330.63|333.43|330.53|15
1647864720000|2022-03-21 12:12:00|333.44|330.54|333.39|330.49|333.44|330.54|333.38|330.48|9
1647864730000|2022-03-21 12:12:10|333.38|330.48|333.22|330.32|333.39|330.49|333.22|330.32|26
1647864740000|2022-03-21 12:12:20|333.21|330.31|333.11|330.21|333.25|330.35|333.07|330.17|22
1647864750000|2022-03-21 12:12:30|333.14|330.24|333.08|330.18|333.14|330.24|333|330.1|27
1647864760000|2022-03-21 12:12:40|333.09|330.19|333.07|330.17|333.11|330.21|333.05|330.15|24
1647864770000|2022-03-21 12:12:50|333.09|330.19|333.07|330.17|333.11|330.21|333.05|330.15|19
1647864780000|2022-03-21 12:13:00|333.06|330.16|333.08|330.18|333.09|330.19|333.04|330.14|15
1647864790000|2022-03-21 12:13:10|333.09|330.19|333.07|330.17|333.09|330.19|333.04|330.14|18
1647864800000|2022-03-21 12:13:20|333.06|330.16|333.08|330.18|333.08|330.18|333.05|330.15|20
1647864810000|2022-03-21 12:13:30|333.06|330.16|333.05|330.15|333.11|330.21|333.04|330.14|22
1647864820000|2022-03-21 12:13:40|333.07|330.17|333.07|330.17|333.09|330.19|333.05|330.15|11
1647864830000|2022-03-21 12:13:50|333.05|330.15|333.04|330.14|333.06|330.16|333.03|330.13|12
1647864840000|2022-03-21 12:14:00|333.03|330.13|333.25|330.35|333.25|330.35|332.97|330.07|24
1647864850000|2022-03-21 12:14:10|333.24|330.34|333.27|330.37|333.28|330.38|333.2|330.3|24
1647864860000|2022-03-21 12:14:20|333.22|330.32|333.27|330.37|333.29|330.39|333.2|330.3|18
1647864870000|2022-03-21 12:14:30|333.26|330.36|333|330.1|333.28|330.38|333|330.1|26
1647864880000|2022-03-21 12:14:40|332.99|330.09|332.91|330.01|333.06|330.16|332.9|330|28
1647864890000|2022-03-21 12:14:50|332.94|330.04|332.94|330.04|332.97|330.07|332.88|329.98|23
1647864900000|2022-03-21 12:15:00|332.93|330.03|332.86|329.96|332.94|330.04|332.85|329.95|18
1647864910000|2022-03-21 12:15:10|332.87|329.97|332.95|330.05|332.96|330.06|332.86|329.96|22
1647864920000|2022-03-21 12:15:20|332.94|330.04|332.91|330.01|332.95|330.05|332.85|329.95|22
1647864930000|2022-03-21 12:15:30|332.9|330|332.96|330.06|332.99|330.09|332.9|330|23
1647864940000|2022-03-21 12:15:40|332.97|330.07|332.92|330.02|333|330.1|332.92|330.02|17
1647864950000|2022-03-21 12:15:50|332.96|330.06|332.98|330.08|332.99|330.09|332.92|330.02|18
1647864960000|2022-03-21 12:16:00|332.97|330.07|333.06|330.16|333.1|330.2|332.97|330.07|25
1647864970000|2022-03-21 12:16:10|333.04|330.14|333.07|330.17|333.07|330.17|332.98|330.08|28
1647864980000|2022-03-21 12:16:20|333.11|330.21|333.13|330.23|333.16|330.26|333.05|330.15|23
1647864990000|2022-03-21 12:16:30|333.11|330.21|333.04|330.14|333.11|330.21|333.02|330.12|26
1647865000000|2022-03-21 12:16:40|333.07|330.17|333.11|330.21|333.15|330.25|333.07|330.17|21
1647865010000|2022-03-21 12:16:50|333.12|330.22|333.1|330.2|333.17|330.27|333.07|330.17|27
1647865020000|2022-03-21 12:17:00|333.09|330.19|333.01|330.11|333.11|330.21|333.01|330.11|21
1647865030000|2022-03-21 12:17:10|333.02|330.12|333.14|330.24|333.25|330.35|333.01|330.11|25
1647865040000|2022-03-21 12:17:20|333.11|330.21|333.14|330.24|333.2|330.3|333.1|330.2|25
1647865050000|2022-03-21 12:17:30|333.16|330.26|333.17|330.27|333.18|330.28|333.15|330.25|8
1647865060000|2022-03-21 12:17:40|333.16|330.26|333.15|330.25|333.17|330.27|333.15|330.25|14
1647865070000|2022-03-21 12:17:50|333.14|330.24|333|330.1|333.15|330.25|332.99|330.09|21
1647865080000|2022-03-21 12:18:00|333.04|330.14|333.03|330.13|333.09|330.19|332.99|330.09|24
1647865090000|2022-03-21 12:18:10|333.02|330.12|333|330.1|333.1|330.2|332.99|330.09|23
1647865100000|2022-03-21 12:18:20|332.99|330.09|333.08|330.18|333.12|330.22|332.99|330.09|20
1647865110000|2022-03-21 12:18:30|333.09|330.19|333.18|330.28|333.18|330.28|333.09|330.19|10
1647865120000|2022-03-21 12:18:40|333.17|330.27|333.16|330.26|333.18|330.28|333.13|330.23|19
1647865130000|2022-03-21 12:18:50|333.17|330.27|333.18|330.28|333.18|330.28|333.11|330.21|7
1647865140000|2022-03-21 12:19:00|333.17|330.27|333.34|330.44|333.34|330.44|333.16|330.26|14
1647865150000|2022-03-21 12:19:10|333.38|330.48|333.69|330.79|333.69|330.79|333.38|330.48|29
1647865160000|2022-03-21 12:19:20|333.66|330.76|333.65|330.75|333.67|330.77|333.56|330.66|25
1647865170000|2022-03-21 12:19:30|333.64|330.74|333.61|330.71|333.64|330.74|333.58|330.68|20
1647865180000|2022-03-21 12:19:40|333.6|330.7|333.56|330.66|333.65|330.75|333.48|330.58|24
1647865190000|2022-03-21 12:19:50|333.57|330.67|333.66|330.76|333.66|330.76|333.57|330.67|25
1647865200000|2022-03-21 12:20:00|333.65|330.75|333.55|330.65|333.66|330.76|333.53|330.63|20
1647865210000|2022-03-21 12:20:10|333.54|330.64|333.54|330.64|333.56|330.66|333.5|330.6|21
1647865220000|2022-03-21 12:20:20|333.53|330.63|333.56|330.66|333.56|330.66|333.51|330.61|8
1647865230000|2022-03-21 12:20:30|333.57|330.67|333.5|330.6|333.59|330.69|333.5|330.6|20
1647865240000|2022-03-21 12:20:40|333.51|330.61|333.51|330.61|333.52|330.62|333.5|330.6|11
1647865250000|2022-03-21 12:20:50|333.5|330.6|333.51|330.61|333.53|330.63|333.48|330.58|16
1647865260000|2022-03-21 12:21:00|333.52|330.62|333.62|330.72|333.69|330.79|333.52|330.62|22
1647865270000|2022-03-21 12:21:10|333.64|330.74|333.69|330.79|333.73|330.83|333.61|330.71|21
1647865280000|2022-03-21 12:21:20|333.63|330.73|333.66|330.76|333.68|330.78|333.63|330.73|19
1647865290000|2022-03-21 12:21:30|333.68|330.78|333.75|330.85|333.75|330.85|333.68|330.78|21
1647865300000|2022-03-21 12:21:40|333.77|330.87|333.88|330.98|333.88|330.98|333.73|330.83|19
1647865310000|2022-03-21 12:21:50|333.89|330.99|333.87|330.97|333.96|331.06|333.84|330.94|29
1647865320000|2022-03-21 12:22:00|333.85|330.95|333.88|330.98|333.88|330.98|333.83|330.93|15
1647865330000|2022-03-21 12:22:10|333.86|330.96|333.71|330.81|333.86|330.96|333.71|330.81|19
1647865340000|2022-03-21 12:22:20|333.7|330.8|333.88|330.98|333.88|330.98|333.7|330.8|18
1647865350000|2022-03-21 12:22:30|333.85|330.95|333.87|330.97|333.96|331.06|333.83|330.93|23
1647865360000|2022-03-21 12:22:40|333.86|330.96|333.79|330.89|333.9|331|333.79|330.89|24
1647865370000|2022-03-21 12:22:50|333.78|330.88|333.77|330.87|333.81|330.91|333.71|330.81|29
1647865380000|2022-03-21 12:23:00|333.76|330.86|333.75|330.85|333.76|330.86|333.71|330.81|14
1647865390000|2022-03-21 12:23:10|333.74|330.84|333.73|330.83|333.76|330.86|333.73|330.83|14
1647865400000|2022-03-21 12:23:20|333.72|330.82|333.71|330.81|333.74|330.84|333.71|330.81|11
1647865410000|2022-03-21 12:23:30|333.72|330.82|333.77|330.87|333.83|330.93|333.72|330.82|20
1647865420000|2022-03-21 12:23:40|333.76|330.86|333.8|330.9|333.8|330.9|333.72|330.82|16
1647865430000|2022-03-21 12:23:50|333.82|330.92|333.75|330.85|333.84|330.94|333.71|330.81|20
1647865440000|2022-03-21 12:24:00|333.74|330.84|333.75|330.85|333.8|330.9|333.68|330.78|19
1647865450000|2022-03-21 12:24:10|333.74|330.84|333.71|330.81|333.76|330.86|333.66|330.76|21
1647865460000|2022-03-21 12:24:20|333.7|330.8|333.58|330.68|333.7|330.8|333.53|330.63|21
1647865470000|2022-03-21 12:24:30|333.57|330.67|333.57|330.67|333.63|330.73|333.57|330.67|17
1647865480000|2022-03-21 12:24:40|333.58|330.68|333.59|330.69|333.59|330.69|333.57|330.67|11
1647865490000|2022-03-21 12:24:50|333.58|330.68|333.63|330.73|333.63|330.73|333.53|330.63|19
1647865500000|2022-03-21 12:25:00|333.62|330.72|333.65|330.75|333.66|330.76|333.54|330.64|20
1647865510000|2022-03-21 12:25:10|333.63|330.73|333.87|330.97|333.92|331.02|333.63|330.73|27
1647865520000|2022-03-21 12:25:20|333.85|330.95|333.9|331|333.91|331.01|333.85|330.95|18
1647865530000|2022-03-21 12:25:30|333.87|330.97|333.88|330.98|333.91|331.01|333.87|330.97|12
1647865540000|2022-03-21 12:25:40|333.87|330.97|333.83|330.93|333.88|330.98|333.83|330.93|13
1647865550000|2022-03-21 12:25:50|333.84|330.94|333.75|330.85|333.84|330.94|333.74|330.84|16
1647865560000|2022-03-21 12:26:00|333.74|330.84|333.69|330.79|333.77|330.87|333.69|330.79|16
1647865570000|2022-03-21 12:26:10|333.68|330.78|333.74|330.84|333.77|330.87|333.66|330.76|18
1647865580000|2022-03-21 12:26:20|333.79|330.89|333.73|330.83|333.79|330.89|333.71|330.81|19
1647865590000|2022-03-21 12:26:30|333.74|330.84|333.76|330.86|333.79|330.89|333.72|330.82|18
1647865600000|2022-03-21 12:26:40|333.78|330.88|333.76|330.86|333.78|330.88|333.73|330.83|12
1647865610000|2022-03-21 12:26:50|333.75|330.85|333.81|330.91|333.82|330.92|333.72|330.82|17
1647865620000|2022-03-21 12:27:00|333.82|330.92|333.78|330.88|333.82|330.92|333.77|330.87|14
1647865630000|2022-03-21 12:27:10|333.75|330.85|333.8|330.9|333.82|330.92|333.71|330.81|19
1647865640000|2022-03-21 12:27:20|333.82|330.92|333.82|330.92|333.88|330.98|333.74|330.84|23
1647865650000|2022-03-21 12:27:30|333.83|330.93|333.9|331|333.9|331|333.78|330.88|17
1647865660000|2022-03-21 12:27:40|333.81|330.91|333.9|331|333.96|331.06|333.8|330.9|21
1647865670000|2022-03-21 12:27:50|333.93|331.03|333.96|331.06|333.97|331.07|333.87|330.97|17
1647865680000|2022-03-21 12:28:00|333.94|331.04|333.91|331.01|333.94|331.04|333.83|330.93|25
1647865690000|2022-03-21 12:28:10|333.88|330.98|333.89|330.99|333.92|331.02|333.86|330.96|20
1647865700000|2022-03-21 12:28:20|333.9|331|333.94|331.04|334|331.1|333.9|331|15
1647865710000|2022-03-21 12:28:30|333.93|331.03|333.97|331.07|333.99|331.09|333.89|330.99|24
1647865720000|2022-03-21 12:28:40|333.95|331.05|333.94|331.04|333.98|331.08|333.9|331|20
1647865730000|2022-03-21 12:28:50|333.93|331.03|333.94|331.04|333.96|331.06|333.92|331.02|19
1647865740000|2022-03-21 12:29:00|333.91|331.01|334.03|331.13|334.08|331.18|333.91|331.01|23
1647865750000|2022-03-21 12:29:10|334.02|331.12|334.03|331.13|334.04|331.14|333.99|331.09|16
1647865760000|2022-03-21 12:29:20|333.99|331.09|334|331.1|334.03|331.13|333.94|331.04|19
1647865770000|2022-03-21 12:29:30|333.99|331.09|333.98|331.08|334.01|331.11|333.93|331.03|15
1647865780000|2022-03-21 12:29:40|333.97|331.07|333.96|331.06|333.98|331.08|333.9|331|18
1647865790000|2022-03-21 12:29:50|333.97|331.07|333.94|331.04|333.98|331.08|333.91|331.01|14
1647865800000|2022-03-21 12:30:00|333.95|331.05|333.94|331.04|333.99|331.09|333.93|331.03|22
1647865810000|2022-03-21 12:30:10|333.95|331.05|333.85|330.95|333.96|331.06|333.85|330.95|15
1647865820000|2022-03-21 12:30:20|333.86|330.96|333.82|330.92|333.88|330.98|333.8|330.9|18
1647865830000|2022-03-21 12:30:30|333.81|330.91|333.7|330.8|333.82|330.92|333.68|330.78|21
1647865840000|2022-03-21 12:30:40|333.69|330.79|333.65|330.75|333.74|330.84|333.65|330.75|15
1647865850000|2022-03-21 12:30:50|333.64|330.74|333.69|330.79|333.71|330.81|333.64|330.74|14
1647865860000|2022-03-21 12:31:00|333.7|330.8|333.91|331.01|333.93|331.03|333.69|330.79|31
1647865870000|2022-03-21 12:31:10|333.9|331|333.9|331|333.91|331.01|333.84|330.94|25
1647865880000|2022-03-21 12:31:20|333.91|331.01|333.96|331.06|334|331.1|333.91|331.01|18
1647865890000|2022-03-21 12:31:30|334.03|331.13|334.17|331.27|334.25|331.35|334.03|331.13|26
1647865900000|2022-03-21 12:31:40|334.16|331.26|334.42|331.52|334.65|331.75|334.16|331.26|28
1647865910000|2022-03-21 12:31:50|334.4|331.5|334.45|331.55|334.45|331.55|334.35|331.45|26
1647865920000|2022-03-21 12:32:00|334.43|331.53|334.67|331.77|334.67|331.77|334.43|331.53|26
1647865930000|2022-03-21 12:32:10|334.7|331.8|334.33|331.43|334.7|331.8|334.3|331.4|30
1647865940000|2022-03-21 12:32:20|334.32|331.42|334.34|331.44|334.37|331.47|334.3|331.4|14
1647865950000|2022-03-21 12:32:30|334.35|331.45|334.3|331.4|334.35|331.45|334.27|331.37|15
1647865960000|2022-03-21 12:32:40|334.33|331.43|334.4|331.5|334.46|331.56|334.31|331.41|21
1647865970000|2022-03-21 12:32:50|334.39|331.49|334.35|331.45|334.39|331.49|334.32|331.42|20
1647865980000|2022-03-21 12:33:00|334.36|331.46|334.35|331.45|334.37|331.47|334.27|331.37|22
1647865990000|2022-03-21 12:33:10|334.34|331.44|334.36|331.46|334.4|331.5|334.33|331.43|16
1647866000000|2022-03-21 12:33:20|334.34|331.44|334.43|331.53|334.46|331.56|334.34|331.44|22
1647866010000|2022-03-21 12:33:30|334.44|331.54|334.48|331.58|334.5|331.6|334.38|331.48|14
1647866020000|2022-03-21 12:33:40|334.51|331.61|334.68|331.78|334.69|331.79|334.46|331.56|22
1647866030000|2022-03-21 12:33:50|334.66|331.76|334.78|331.88|334.78|331.88|334.63|331.73|23
1647866040000|2022-03-21 12:34:00|334.76|331.86|334.7|331.8|334.8|331.9|334.68|331.78|24
1647866050000|2022-03-21 12:34:10|334.71|331.81|334.68|331.78|334.71|331.81|334.57|331.67|28
1647866060000|2022-03-21 12:34:20|334.65|331.75|334.69|331.79|334.71|331.81|334.61|331.71|26
1647866070000|2022-03-21 12:34:30|334.7|331.8|334.71|331.81|334.73|331.83|334.67|331.77|13
1647866080000|2022-03-21 12:34:40|334.65|331.75|334.75|331.85|334.75|331.85|334.64|331.74|17
1647866090000|2022-03-21 12:34:50|334.73|331.83|334.61|331.71|334.73|331.83|334.6|331.7|16
1647866100000|2022-03-21 12:35:00|334.63|331.73|334.6|331.7|334.63|331.73|334.59|331.69|17
1647866110000|2022-03-21 12:35:10|334.59|331.69|334.65|331.75|334.66|331.76|334.58|331.68|15
1647866120000|2022-03-21 12:35:20|334.66|331.76|334.58|331.68|334.66|331.76|334.57|331.67|23
1647866130000|2022-03-21 12:35:30|334.59|331.69|334.68|331.78|334.71|331.81|334.59|331.69|21
1647866140000|2022-03-21 12:35:40|334.67|331.77|334.68|331.78|334.75|331.85|334.62|331.72|21
1647866150000|2022-03-21 12:35:50|334.73|331.83|334.68|331.78|334.73|331.83|334.67|331.77|15
1647866160000|2022-03-21 12:36:00|334.67|331.77|334.77|331.87|334.77|331.87|334.66|331.76|21
1647866170000|2022-03-21 12:36:10|334.76|331.86|334.76|331.86|334.78|331.88|334.73|331.83|17
1647866180000|2022-03-21 12:36:20|334.75|331.85|334.71|331.81|334.8|331.9|334.69|331.79|16
1647866190000|2022-03-21 12:36:30|334.75|331.85|334.79|331.89|334.79|331.89|334.73|331.83|19
1647866200000|2022-03-21 12:36:40|334.78|331.88|334.77|331.87|334.79|331.89|334.71|331.81|17
1647866210000|2022-03-21 12:36:50|334.76|331.86|334.78|331.88|334.8|331.9|334.7|331.8|16
1647866220000|2022-03-21 12:37:00|334.71|331.81|334.84|331.94|334.85|331.95|334.71|331.81|16
1647866230000|2022-03-21 12:37:10|334.77|331.87|334.85|331.95|334.85|331.95|334.77|331.87|10
1647866240000|2022-03-21 12:37:20|334.84|331.94|334.94|332.04|334.96|332.06|334.82|331.92|26
1647866250000|2022-03-21 12:37:30|334.91|332.01|334.78|331.88|334.94|332.04|334.76|331.86|28
1647866260000|2022-03-21 12:37:40|334.81|331.91|334.84|331.94|334.85|331.95|334.8|331.9|22
1647866270000|2022-03-21 12:37:50|334.83|331.93|334.82|331.92|334.86|331.96|334.79|331.89|23
1647866280000|2022-03-21 12:38:00|334.81|331.91|334.81|331.91|334.85|331.95|334.76|331.86|17
1647866290000|2022-03-21 12:38:10|334.82|331.92|334.87|331.97|334.87|331.97|334.8|331.9|20
1647866300000|2022-03-21 12:38:20|334.85|331.95|334.83|331.93|334.91|332.01|334.76|331.86|22
1647866310000|2022-03-21 12:38:30|334.84|331.94|334.85|331.95|334.86|331.96|334.8|331.9|10
1647866320000|2022-03-21 12:38:40|334.86|331.96|334.88|331.98|334.88|331.98|334.82|331.92|18
1647866330000|2022-03-21 12:38:50|334.87|331.97|334.88|331.98|334.99|332.09|334.86|331.96|23
1647866340000|2022-03-21 12:39:00|334.85|331.95|334.97|332.07|335.02|332.12|334.82|331.92|29
1647866350000|2022-03-21 12:39:10|334.99|332.09|334.97|332.07|335.03|332.13|334.92|332.02|23
1647866360000|2022-03-21 12:39:20|334.96|332.06|334.97|332.07|335.04|332.14|334.94|332.04|26
1647866370000|2022-03-21 12:39:30|334.91|332.01|334.98|332.08|335|332.1|334.91|332.01|25
1647866380000|2022-03-21 12:39:40|334.97|332.07|334.97|332.07|334.97|332.07|334.9|332|21
1647866390000|2022-03-21 12:39:50|334.96|332.06|334.97|332.07|334.97|332.07|334.91|332.01|25
1647866400000|2022-03-21 12:40:00|334.91|332.01|334.81|331.91|334.97|332.07|334.8|331.9|27
1647866410000|2022-03-21 12:40:10|334.82|331.92|334.73|331.83|334.84|331.94|334.72|331.82|25
1647866420000|2022-03-21 12:40:20|334.71|331.81|334.75|331.85|334.79|331.89|334.71|331.81|22
1647866430000|2022-03-21 12:40:30|334.67|331.77|334.6|331.7|334.67|331.77|334.58|331.68|29
1647866440000|2022-03-21 12:40:40|334.59|331.69|334.51|331.61|334.59|331.69|334.42|331.52|32
1647866450000|2022-03-21 12:40:50|334.48|331.58|334.34|331.44|334.49|331.59|334.33|331.43|31
1647866460000|2022-03-21 12:41:00|334.3|331.4|334.36|331.46|334.37|331.47|334.3|331.4|22
1647866470000|2022-03-21 12:41:10|334.32|331.42|334.08|331.18|334.34|331.44|334.05|331.15|28
1647866480000|2022-03-21 12:41:20|334.12|331.22|333.89|330.99|334.12|331.22|333.83|330.93|31
1647866490000|2022-03-21 12:41:30|333.88|330.98|333.7|330.8|333.88|330.98|333.69|330.79|32
1647866500000|2022-03-21 12:41:40|333.78|330.88|333.75|330.85|333.81|330.91|333.72|330.82|30
1647866510000|2022-03-21 12:41:50|333.76|330.86|333.49|330.59|333.76|330.86|333.46|330.56|25
1647866520000|2022-03-21 12:42:00|333.57|330.67|333.4|330.5|333.57|330.67|333.36|330.46|28
1647866530000|2022-03-21 12:42:10|333.37|330.47|333.15|330.25|333.41|330.51|333.13|330.23|31
1647866540000|2022-03-21 12:42:20|333.16|330.26|333.1|330.2|333.19|330.29|333.1|330.2|26
1647866550000|2022-03-21 12:42:30|333.09|330.19|332.89|329.99|333.12|330.22|332.84|329.94|32
1647866560000|2022-03-21 12:42:40|332.85|329.95|332.82|329.92|332.93|330.03|332.79|329.89|31
1647866570000|2022-03-21 12:42:50|332.81|329.91|332.56|329.66|332.82|329.92|332.55|329.65|29
1647866580000|2022-03-21 12:43:00|332.54|329.64|332.69|329.79|332.89|329.99|332.5|329.6|33
1647866590000|2022-03-21 12:43:10|332.68|329.78|332.82|329.92|332.82|329.92|332.66|329.76|30
1647866600000|2022-03-21 12:43:20|332.8|329.9|332.89|329.99|332.89|329.99|332.73|329.83|20
1647866610000|2022-03-21 12:43:30|332.91|330.01|332.93|330.03|332.99|330.09|332.83|329.93|31
1647866620000|2022-03-21 12:43:40|332.9|330|332.96|330.06|332.99|330.09|332.86|329.96|25
1647866630000|2022-03-21 12:43:50|332.97|330.07|332.98|330.08|333.05|330.15|332.93|330.03|31
1647866640000|2022-03-21 12:44:00|333.01|330.11|333.07|330.17|333.08|330.18|333|330.1|24
1647866650000|2022-03-21 12:44:10|333.06|330.16|332.99|330.09|333.1|330.2|332.94|330.04|25
1647866660000|2022-03-21 12:44:20|332.97|330.07|332.81|329.91|332.97|330.07|332.81|329.91|17
1647866670000|2022-03-21 12:44:30|332.82|329.92|332.67|329.77|332.83|329.93|332.67|329.77|24
1647866680000|2022-03-21 12:44:40|332.65|329.75|332.62|329.72|332.65|329.75|332.6|329.7|23
1647866690000|2022-03-21 12:44:50|332.54|329.64|332.52|329.62|332.58|329.68|332.44|329.54|27
1647866700000|2022-03-21 12:45:00|332.51|329.61|332.55|329.65|332.61|329.71|332.45|329.55|26
1647866710000|2022-03-21 12:45:10|332.6|329.7|332.6|329.7|332.6|329.7|332.55|329.65|21
1647866720000|2022-03-21 12:45:20|332.62|329.72|332.67|329.77|332.69|329.79|332.61|329.71|21
1647866730000|2022-03-21 12:45:30|332.66|329.76|332.83|329.93|332.84|329.94|332.65|329.75|21
1647866740000|2022-03-21 12:45:40|332.85|329.95|333.05|330.15|333.12|330.22|332.84|329.94|30
1647866750000|2022-03-21 12:45:50|333.09|330.19|333.34|330.44|333.4|330.5|333.07|330.17|28
1647866760000|2022-03-21 12:46:00|333.37|330.47|333.64|330.74|333.7|330.8|333.3|330.4|29
1647866770000|2022-03-21 12:46:10|333.66|330.76|333.74|330.84|333.79|330.89|333.66|330.76|29
1647866780000|2022-03-21 12:46:20|333.73|330.83|333.62|330.72|333.8|330.9|333.62|330.72|18
1647866790000|2022-03-21 12:46:30|333.61|330.71|333.56|330.66|333.68|330.78|333.56|330.66|20
1647866800000|2022-03-21 12:46:40|333.55|330.65|333.46|330.56|333.55|330.65|333.43|330.53|31
1647866810000|2022-03-21 12:46:50|333.45|330.55|333.49|330.59|333.55|330.65|333.45|330.55|26
1647866820000|2022-03-21 12:47:00|333.51|330.61|333.53|330.63|333.56|330.66|333.49|330.59|20
1647866830000|2022-03-21 12:47:10|333.5|330.6|333.35|330.45|333.51|330.61|333.33|330.43|29
1647866840000|2022-03-21 12:47:20|333.34|330.44|333.31|330.41|333.46|330.56|333.31|330.41|27
1647866850000|2022-03-21 12:47:30|333.3|330.4|333.28|330.38|333.3|330.4|333.26|330.36|18
1647866860000|2022-03-21 12:47:40|333.27|330.37|333.17|330.27|333.3|330.4|333.15|330.25|25
1647866870000|2022-03-21 12:47:50|333.19|330.29|333.24|330.34|333.26|330.36|333.17|330.27|21
1647866880000|2022-03-21 12:48:00|333.23|330.33|333.24|330.34|333.27|330.37|333.21|330.31|21
1647866890000|2022-03-21 12:48:10|333.23|330.33|333.25|330.35|333.26|330.36|333.22|330.32|15
1647866900000|2022-03-21 12:48:20|333.24|330.34|333.27|330.37|333.29|330.39|333.23|330.33|16
1647866910000|2022-03-21 12:48:30|333.28|330.38|333.3|330.4|333.31|330.41|333.27|330.37|13
1647866920000|2022-03-21 12:48:40|333.29|330.39|333.25|330.35|333.33|330.43|333.24|330.34|17
1647866930000|2022-03-21 12:48:50|333.24|330.34|333.15|330.25|333.28|330.38|333.14|330.24|20
1647866940000|2022-03-21 12:49:00|333.16|330.26|333.05|330.15|333.16|330.26|333.05|330.15|25
1647866950000|2022-03-21 12:49:10|333.04|330.14|332.96|330.06|333.04|330.14|332.88|329.98|34
1647866960000|2022-03-21 12:49:20|332.97|330.07|332.89|329.99|332.97|330.07|332.89|329.99|19
1647866970000|2022-03-21 12:49:30|332.9|330|332.82|329.92|332.92|330.02|332.81|329.91|19
1647866980000|2022-03-21 12:49:40|332.83|329.93|332.79|329.89|332.83|329.93|332.77|329.87|18
1647866990000|2022-03-21 12:49:50|332.78|329.88|332.96|330.06|333.04|330.14|332.77|329.87|18
1647867000000|2022-03-21 12:50:00|332.98|330.08|333.16|330.26|333.16|330.26|332.97|330.07|29
1647867010000|2022-03-21 12:50:10|333.13|330.23|333.15|330.25|333.21|330.31|333.13|330.23|21
1647867020000|2022-03-21 12:50:20|333.16|330.26|333.13|330.23|333.18|330.28|333.07|330.17|18
1647867030000|2022-03-21 12:50:30|333.14|330.24|333.06|330.16|333.16|330.26|333.03|330.13|23
1647867040000|2022-03-21 12:50:40|333.03|330.13|333.04|330.14|333.06|330.16|333|330.1|17
1647867050000|2022-03-21 12:50:50|333.05|330.15|333.05|330.15|333.07|330.17|333.02|330.12|18
1647867060000|2022-03-21 12:51:00|333.06|330.16|333.34|330.44|333.34|330.44|333.06|330.16|25
1647867070000|2022-03-21 12:51:10|333.35|330.45|333.25|330.35|333.53|330.63|333.25|330.35|31
1647867080000|2022-03-21 12:51:20|333.26|330.36|333.25|330.35|333.27|330.37|333.21|330.31|23
1647867090000|2022-03-21 12:51:30|333.28|330.38|333.32|330.42|333.37|330.47|333.25|330.35|19
1647867100000|2022-03-21 12:51:40|333.31|330.41|333.59|330.69|333.59|330.69|333.31|330.41|27
1647867110000|2022-03-21 12:51:50|333.48|330.58|333.54|330.64|333.61|330.71|333.48|330.58|30
1647867120000|2022-03-21 12:52:00|333.58|330.68|333.73|330.83|333.85|330.95|333.57|330.67|24
1647867130000|2022-03-21 12:52:10|333.72|330.82|333.57|330.67|333.74|330.84|333.52|330.62|22
1647867140000|2022-03-21 12:52:20|333.55|330.65|333.5|330.6|333.57|330.67|333.48|330.58|21
1647867150000|2022-03-21 12:52:30|333.55|330.65|333.54|330.64|333.59|330.69|333.49|330.59|19
1647867160000|2022-03-21 12:52:40|333.53|330.63|333.54|330.64|333.55|330.65|333.52|330.62|6
1647867170000|2022-03-21 12:52:50|333.55|330.65|333.83|330.93|333.85|330.95|333.53|330.63|24
1647867180000|2022-03-21 12:53:00|333.87|330.97|333.85|330.95|333.91|331.01|333.81|330.91|23
1647867190000|2022-03-21 12:53:10|333.91|331.01|333.9|331|333.95|331.05|333.84|330.94|22
1647867200000|2022-03-21 12:53:20|333.95|331.05|333.82|330.92|333.99|331.09|333.79|330.89|26
1647867210000|2022-03-21 12:53:30|333.77|330.87|333.87|330.97|333.88|330.98|333.77|330.87|21
1647867220000|2022-03-21 12:53:40|333.91|331.01|333.93|331.03|333.97|331.07|333.86|330.96|18
1647867230000|2022-03-21 12:53:50|333.94|331.04|333.97|331.07|334.01|331.11|333.93|331.03|17
1647867240000|2022-03-21 12:54:00|333.89|330.99|334.05|331.15|334.06|331.16|333.89|330.99|26
1647867250000|2022-03-21 12:54:10|334.09|331.19|334.05|331.15|334.11|331.21|334.03|331.13|22
1647867260000|2022-03-21 12:54:20|334.09|331.19|334.2|331.3|334.22|331.32|334.09|331.19|22
1647867270000|2022-03-21 12:54:30|334.21|331.31|334.32|331.42|334.34|331.44|334.2|331.3|12
1647867280000|2022-03-21 12:54:40|334.38|331.48|334.62|331.72|334.62|331.72|334.37|331.47|25
1647867290000|2022-03-21 12:54:50|334.63|331.73|334.63|331.73|334.7|331.8|334.58|331.68|25
1647867300000|2022-03-21 12:55:00|334.62|331.72|334.63|331.73|334.71|331.81|334.62|331.72|25
1647867310000|2022-03-21 12:55:10|334.64|331.74|334.78|331.88|334.78|331.88|334.64|331.74|29
1647867320000|2022-03-21 12:55:20|334.79|331.89|334.84|331.94|334.84|331.94|334.79|331.89|11
1647867330000|2022-03-21 12:55:30|334.82|331.92|334.7|331.8|334.82|331.92|334.68|331.78|21
1647867340000|2022-03-21 12:55:40|334.72|331.82|334.65|331.75|334.74|331.84|334.64|331.74|21
1647867350000|2022-03-21 12:55:50|334.64|331.74|334.59|331.69|334.67|331.77|334.59|331.69|25
1647867360000|2022-03-21 12:56:00|334.6|331.7|334.62|331.72|334.62|331.72|334.58|331.68|21
1647867370000|2022-03-21 12:56:10|334.57|331.67|334.73|331.83|334.76|331.86|334.57|331.67|26
1647867380000|2022-03-21 12:56:20|334.74|331.84|334.72|331.82|334.74|331.84|334.72|331.82|10
1647867390000|2022-03-21 12:56:30|334.74|331.84|334.74|331.84|334.78|331.88|334.68|331.78|20
1647867400000|2022-03-21 12:56:40|334.78|331.88|334.9|332|334.91|332.01|334.71|331.81|34
1647867410000|2022-03-21 12:56:50|334.87|331.97|334.83|331.93|334.9|332|334.83|331.93|24
1647867420000|2022-03-21 12:57:00|334.84|331.94|334.79|331.89|334.87|331.97|334.78|331.88|15
1647867430000|2022-03-21 12:57:10|334.76|331.86|334.84|331.94|334.86|331.96|334.76|331.86|22
1647867440000|2022-03-21 12:57:20|334.85|331.95|334.92|332.02|334.92|332.02|334.84|331.94|11
1647867450000|2022-03-21 12:57:30|334.9|332|335.3|332.4|335.33|332.43|334.9|332|24
1647867460000|2022-03-21 12:57:40|335.28|332.38|335.3|332.4|335.32|332.42|335.12|332.22|24
1647867470000|2022-03-21 12:57:50|335.31|332.41|335.34|332.44|335.39|332.49|335.31|332.41|22
1647867480000|2022-03-21 12:58:00|335.36|332.46|335.41|332.51|335.44|332.54|335.32|332.42|17
1647867490000|2022-03-21 12:58:10|335.39|332.49|335.42|332.52|335.5|332.6|335.39|332.49|24
1647867500000|2022-03-21 12:58:20|335.43|332.53|335.64|332.74|335.65|332.75|335.43|332.53|14
1647867510000|2022-03-21 12:58:30|335.7|332.8|335.75|332.85|335.76|332.86|335.69|332.79|9
1647867520000|2022-03-21 12:58:40|335.79|332.89|335.76|332.86|335.8|332.9|335.73|332.83|21
1647867530000|2022-03-21 12:58:50|335.75|332.85|335.72|332.82|335.8|332.9|335.67|332.77|23
1647867540000|2022-03-21 12:59:00|335.71|332.81|335.41|332.51|335.73|332.83|335.41|332.51|28
1647867550000|2022-03-21 12:59:10|335.38|332.48|335.34|332.44|335.45|332.55|335.34|332.44|28
1647867560000|2022-03-21 12:59:20|335.33|332.43|335.23|332.33|335.37|332.47|335.23|332.33|14
1647867570000|2022-03-21 12:59:30|335.24|332.34|335.18|332.28|335.27|332.37|335.18|332.28|24
1647867580000|2022-03-21 12:59:40|335.17|332.27|335.2|332.3|335.24|332.34|335.15|332.25|18
1647867590000|2022-03-21 12:59:50|335.17|332.27|334.94|332.04|335.2|332.3|334.92|332.02|27
1647867600000|2022-03-21 13:00:00|334.92|332.02|335|332.1|335|332.1|334.84|331.94|22
1647867610000|2022-03-21 13:00:10|335.01|332.11|335.35|332.45|335.36|332.46|334.98|332.08|36
1647867620000|2022-03-21 13:00:20|335.39|332.49|335.5|332.6|335.58|332.68|335.39|332.49|28
1647867630000|2022-03-21 13:00:30|335.53|332.63|335.43|332.53|335.53|332.63|335.32|332.42|29
1647867640000|2022-03-21 13:00:40|335.41|332.51|335.61|332.71|335.62|332.72|335.37|332.47|28
1647867650000|2022-03-21 13:00:50|335.59|332.69|335.63|332.73|335.65|332.75|335.53|332.63|25
1647867660000|2022-03-21 13:01:00|335.62|332.72|335.62|332.72|335.69|332.79|335.62|332.72|21
1647867670000|2022-03-21 13:01:10|335.65|332.75|335.91|333.01|335.91|333.01|335.65|332.75|23
1647867680000|2022-03-21 13:01:20|335.89|332.99|335.92|333.02|335.95|333.05|335.88|332.98|22
1647867690000|2022-03-21 13:01:30|335.89|332.99|335.93|333.03|336|333.1|335.89|332.99|26
1647867700000|2022-03-21 13:01:40|335.97|333.07|335.72|332.82|335.97|333.07|335.7|332.8|30
1647867710000|2022-03-21 13:01:50|335.73|332.83|335.71|332.81|335.78|332.88|335.7|332.8|26
1647867720000|2022-03-21 13:02:00|335.72|332.82|335.37|332.47|335.72|332.82|335.35|332.45|28
1647867730000|2022-03-21 13:02:10|335.35|332.45|335.33|332.43|335.37|332.47|335.24|332.34|24
1647867740000|2022-03-21 13:02:20|335.32|332.42|335.27|332.37|335.34|332.44|335.25|332.35|24
1647867750000|2022-03-21 13:02:30|335.29|332.39|335.25|332.35|335.3|332.4|335.25|332.35|16
1647867760000|2022-03-21 13:02:40|335.26|332.36|335.43|332.53|335.5|332.6|335.26|332.36|23
1647867770000|2022-03-21 13:02:50|335.47|332.57|335.49|332.59|335.54|332.64|335.44|332.54|22
1647867780000|2022-03-21 13:03:00|335.5|332.6|335.7|332.8|335.7|332.8|335.48|332.58|26
1647867790000|2022-03-21 13:03:10|335.71|332.81|335.97|333.07|335.99|333.09|335.71|332.81|21
1647867800000|2022-03-21 13:03:20|335.99|333.09|336|333.1|336.06|333.16|335.99|333.09|17
1647867810000|2022-03-21 13:03:30|336.02|333.12|335.99|333.09|336.04|333.14|335.99|333.09|24
1647867820000|2022-03-21 13:03:40|336|333.1|335.91|333.01|336.03|333.13|335.89|332.99|24
1647867830000|2022-03-21 13:03:50|335.92|333.02|335.93|333.03|335.95|333.05|335.88|332.98|16
1647867840000|2022-03-21 13:04:00|335.99|333.09|335.93|333.03|335.99|333.09|335.88|332.98|19
1647867850000|2022-03-21 13:04:10|335.96|333.06|335.97|333.07|335.97|333.07|335.84|332.94|21
1647867860000|2022-03-21 13:04:20|335.96|333.06|336|333.1|336.01|333.11|335.96|333.06|10
1647867870000|2022-03-21 13:04:30|335.97|333.07|335.94|333.04|336|333.1|335.94|333.04|18
1647867880000|2022-03-21 13:04:40|335.97|333.07|336.06|333.16|336.07|333.17|335.95|333.05|21
1647867890000|2022-03-21 13:04:50|336.08|333.18|336.09|333.19|336.12|333.22|336.06|333.16|13
1647867900000|2022-03-21 13:05:00|336.07|333.17|336.05|333.15|336.07|333.17|336.03|333.13|5
1647867910000|2022-03-21 13:05:10|336.04|333.14|336.09|333.19|336.09|333.19|336.04|333.14|4
1647867920000|2022-03-21 13:05:20|336.08|333.18|336.05|333.15|336.09|333.19|336.05|333.15|11
1647867930000|2022-03-21 13:05:30|336.06|333.16|335.94|333.04|336.06|333.16|335.92|333.02|22
1647867940000|2022-03-21 13:05:40|335.95|333.05|335.94|333.04|335.95|333.05|335.91|333.01|19
1647867950000|2022-03-21 13:05:50|335.95|333.05|335.93|333.03|335.97|333.07|335.87|332.97|21
1647867960000|2022-03-21 13:06:00|335.94|333.04|335.92|333.02|335.96|333.06|335.91|333.01|16
1647867970000|2022-03-21 13:06:10|335.91|333.01|335.87|332.97|335.92|333.02|335.84|332.94|21
1647867980000|2022-03-21 13:06:20|335.88|332.98|335.78|332.88|335.88|332.98|335.78|332.88|24
1647867990000|2022-03-21 13:06:30|335.77|332.87|335.84|332.94|335.85|332.95|335.77|332.87|19
1647868000000|2022-03-21 13:06:40|335.83|332.93|335.86|332.96|335.86|332.96|335.81|332.91|9
1647868010000|2022-03-21 13:06:50|335.87|332.97|335.91|333.01|335.97|333.07|335.84|332.94|24
1647868020000|2022-03-21 13:07:00|335.95|333.05|336.04|333.14|336.21|333.31|335.94|333.04|22
1647868030000|2022-03-21 13:07:10|336.05|333.15|335.83|332.93|336.06|333.16|335.8|332.9|27
1647868040000|2022-03-21 13:07:20|335.82|332.92|335.52|332.62|335.87|332.97|335.36|332.46|35
1647868050000|2022-03-21 13:07:30|335.49|332.59|335.46|332.56|335.54|332.64|335.41|332.51|30
1647868060000|2022-03-21 13:07:40|335.47|332.57|335.4|332.5|335.49|332.59|335.34|332.44|19
1647868070000|2022-03-21 13:07:50|335.41|332.51|335.4|332.5|335.44|332.54|335.39|332.49|16
1647868080000|2022-03-21 13:08:00|335.41|332.51|335.36|332.46|335.41|332.51|335.33|332.43|19
1647868090000|2022-03-21 13:08:10|335.37|332.47|335.35|332.45|335.38|332.48|335.32|332.42|18
1647868100000|2022-03-21 13:08:20|335.36|332.46|335.32|332.42|335.36|332.46|335.31|332.41|20
1647868110000|2022-03-21 13:08:30|335.31|332.41|335.25|332.35|335.34|332.44|335.22|332.32|23
1647868120000|2022-03-21 13:08:40|335.24|332.34|335.24|332.34|335.27|332.37|335.23|332.33|15
1647868130000|2022-03-21 13:08:50|335.23|332.33|335.21|332.31|335.26|332.36|335.2|332.3|24
1647868140000|2022-03-21 13:09:00|335.22|332.32|335.03|332.13|335.24|332.34|335.03|332.13|29
1647868150000|2022-03-21 13:09:10|335.04|332.14|335|332.1|335.07|332.17|334.97|332.07|26
1647868160000|2022-03-21 13:09:20|334.98|332.08|334.97|332.07|334.99|332.09|334.91|332.01|23
1647868170000|2022-03-21 13:09:30|334.96|332.06|334.94|332.04|334.98|332.08|334.93|332.03|12
1647868180000|2022-03-21 13:09:40|334.95|332.05|335.03|332.13|335.06|332.16|334.94|332.04|18
1647868190000|2022-03-21 13:09:50|335.04|332.14|335.11|332.21|335.11|332.21|335|332.1|28
1647868200000|2022-03-21 13:10:00|335.1|332.2|335.16|332.26|335.17|332.27|335.1|332.2|21
1647868210000|2022-03-21 13:10:10|335.21|332.31|335.13|332.23|335.22|332.32|335.13|332.23|15
1647868220000|2022-03-21 13:10:20|335.17|332.27|335.15|332.25|335.18|332.28|335.11|332.21|16
1647868230000|2022-03-21 13:10:30|335.16|332.26|335.05|332.15|335.21|332.31|335.03|332.13|20
1647868240000|2022-03-21 13:10:40|335.04|332.14|335.02|332.12|335.07|332.17|335|332.1|20
1647868250000|2022-03-21 13:10:50|335.03|332.13|335.04|332.14|335.07|332.17|334.98|332.08|20
1647868260000|2022-03-21 13:11:00|335.06|332.16|335.08|332.18|335.08|332.18|335.01|332.11|19
1647868270000|2022-03-21 13:11:10|335.07|332.17|335.06|332.16|335.09|332.19|335.06|332.16|11
1647868280000|2022-03-21 13:11:20|335.07|332.17|334.98|332.08|335.08|332.18|334.95|332.05|18
1647868290000|2022-03-21 13:11:30|334.97|332.07|334.99|332.09|335.02|332.12|334.95|332.05|15
1647868300000|2022-03-21 13:11:40|334.89|331.99|334.71|331.81|334.89|331.99|334.7|331.8|20
1647868310000|2022-03-21 13:11:50|334.72|331.82|334.63|331.73|334.74|331.84|334.63|331.73|22
1647868320000|2022-03-21 13:12:00|334.64|331.74|334.32|331.42|334.65|331.75|334.12|331.22|27
1647868330000|2022-03-21 13:12:10|334.33|331.43|334.08|331.18|334.33|331.43|334.07|331.17|23
1647868340000|2022-03-21 13:12:20|334.07|331.17|334.07|331.17|334.09|331.19|334.01|331.11|17
1647868350000|2022-03-21 13:12:30|334.06|331.16|333.93|331.03|334.07|331.17|333.87|330.97|26
1647868360000|2022-03-21 13:12:40|333.94|331.04|334.26|331.36|334.27|331.37|333.94|331.04|31
1647868370000|2022-03-21 13:12:50|334.32|331.42|334.29|331.39|334.45|331.55|334.15|331.25|32
1647868380000|2022-03-21 13:13:00|334.34|331.44|334.15|331.25|334.39|331.49|334.15|331.25|27
1647868390000|2022-03-21 13:13:10|334.16|331.26|334.07|331.17|334.16|331.26|334.07|331.17|24
1647868400000|2022-03-21 13:13:20|334.08|331.18|334.28|331.38|334.28|331.38|334.06|331.16|19
1647868410000|2022-03-21 13:13:30|334.18|331.28|334.13|331.23|334.26|331.36|334.11|331.21|33
1647868420000|2022-03-21 13:13:40|334.12|331.22|334.13|331.23|334.15|331.25|334.12|331.22|18
1647868430000|2022-03-21 13:13:50|334.14|331.24|334.26|331.36|334.26|331.36|334.12|331.22|28
1647868440000|2022-03-21 13:14:00|334.25|331.35|334.26|331.36|334.27|331.37|334.21|331.31|19
1647868450000|2022-03-21 13:14:10|334.27|331.37|334.34|331.44|334.38|331.48|334.25|331.35|20
1647868460000|2022-03-21 13:14:20|334.35|331.45|334.42|331.52|334.42|331.52|334.33|331.43|16
1647868470000|2022-03-21 13:14:30|334.41|331.51|334.39|331.49|334.42|331.52|334.36|331.46|18
1647868480000|2022-03-21 13:14:40|334.4|331.5|334.57|331.67|334.62|331.72|334.4|331.5|18
1647868490000|2022-03-21 13:14:50|334.58|331.68|334.67|331.77|334.67|331.77|334.55|331.65|21
1647868500000|2022-03-21 13:15:00|334.68|331.78|334.84|331.94|334.84|331.94|334.68|331.78|20
1647868510000|2022-03-21 13:15:10|334.85|331.95|334.79|331.89|334.86|331.96|334.79|331.89|15
1647868520000|2022-03-21 13:15:20|334.85|331.95|334.68|331.78|334.86|331.96|334.65|331.75|18
1647868530000|2022-03-21 13:15:30|334.69|331.79|334.5|331.6|334.69|331.79|334.49|331.59|27
1647868540000|2022-03-21 13:15:40|334.54|331.64|334.6|331.7|334.63|331.73|334.54|331.64|21
1647868550000|2022-03-21 13:15:50|334.59|331.69|334.67|331.77|334.73|331.83|334.58|331.68|24
1647868560000|2022-03-21 13:16:00|334.69|331.79|334.81|331.91|334.85|331.95|334.69|331.79|28
1647868570000|2022-03-21 13:16:10|334.82|331.92|334.83|331.93|334.88|331.98|334.8|331.9|19
1647868580000|2022-03-21 13:16:20|334.82|331.92|334.86|331.96|334.86|331.96|334.81|331.91|8
1647868590000|2022-03-21 13:16:30|334.85|331.95|334.89|331.99|334.91|332.01|334.82|331.92|16
1647868600000|2022-03-21 13:16:40|334.9|332|334.95|332.05|334.95|332.05|334.86|331.96|26
1647868610000|2022-03-21 13:16:50|334.94|332.04|334.86|331.96|334.94|332.04|334.84|331.94|16
1647868620000|2022-03-21 13:17:00|334.85|331.95|334.64|331.74|334.85|331.95|334.6|331.7|29
1647868630000|2022-03-21 13:17:10|334.6|331.7|334.64|331.74|334.75|331.85|334.54|331.64|29
1647868640000|2022-03-21 13:17:20|334.63|331.73|334.62|331.72|334.65|331.75|334.57|331.67|24
1647868650000|2022-03-21 13:17:30|334.61|331.71|334.73|331.83|334.73|331.83|334.59|331.69|30
1647868660000|2022-03-21 13:17:40|334.72|331.82|334.59|331.69|334.72|331.82|334.58|331.68|25
1647868670000|2022-03-21 13:17:50|334.62|331.72|334.66|331.76|334.67|331.77|334.59|331.69|23
1647868680000|2022-03-21 13:18:00|334.67|331.77|334.95|332.05|334.97|332.07|334.66|331.76|29
1647868690000|2022-03-21 13:18:10|334.93|332.03|334.87|331.97|334.94|332.04|334.78|331.88|24
1647868700000|2022-03-21 13:18:20|334.85|331.95|334.87|331.97|334.9|332|334.81|331.91|20
1647868710000|2022-03-21 13:18:30|334.86|331.96|334.92|332.02|335.01|332.11|334.86|331.96|29
1647868720000|2022-03-21 13:18:40|334.88|331.98|334.9|332|334.93|332.03|334.86|331.96|24
1647868730000|2022-03-21 13:18:50|334.89|331.99|334.94|332.04|334.94|332.04|334.81|331.91|27
1647868740000|2022-03-21 13:19:00|334.96|332.06|335.11|332.21|335.11|332.21|334.9|332|24
1647868750000|2022-03-21 13:19:10|335.07|332.17|335.09|332.19|335.17|332.27|334.98|332.08|30
1647868760000|2022-03-21 13:19:20|335.19|332.29|335.13|332.23|335.19|332.29|335.02|332.12|24
1647868770000|2022-03-21 13:19:30|335.12|332.22|335.16|332.26|335.18|332.28|335.09|332.19|24
1647868780000|2022-03-21 13:19:40|335.18|332.28|335.42|332.52|335.51|332.61|335.12|332.22|25
1647868790000|2022-03-21 13:19:50|335.44|332.54|335.5|332.6|335.54|332.64|335.37|332.47|26
1647868800000|2022-03-21 13:20:00|335.51|332.61|335.32|332.42|335.56|332.66|335.32|332.42|30
1647868810000|2022-03-21 13:20:10|335.33|332.43|335.13|332.23|335.33|332.43|335.13|332.23|28
1647868820000|2022-03-21 13:20:20|335.16|332.26|335.21|332.31|335.28|332.38|335.14|332.24|29
1647868830000|2022-03-21 13:20:30|335.22|332.32|335.31|332.41|335.34|332.44|335.2|332.3|28
1647868840000|2022-03-21 13:20:40|335.28|332.38|335.19|332.29|335.29|332.39|335.19|332.29|24
1647868850000|2022-03-21 13:20:50|335.2|332.3|335.08|332.18|335.22|332.32|335.07|332.17|21
1647868860000|2022-03-21 13:21:00|335.1|332.2|334.89|331.99|335.11|332.21|334.89|331.99|22
1647868870000|2022-03-21 13:21:10|334.91|332.01|334.84|331.94|334.95|332.05|334.84|331.94|27
1647868880000|2022-03-21 13:21:20|334.81|331.91|334.63|331.73|334.81|331.91|334.6|331.7|30
1647868890000|2022-03-21 13:21:30|334.66|331.76|334.7|331.8|334.72|331.82|334.64|331.74|24
1647868900000|2022-03-21 13:21:40|334.69|331.79|334.89|331.99|334.93|332.03|334.69|331.79|31
1647868910000|2022-03-21 13:21:50|334.88|331.98|334.92|332.02|334.96|332.06|334.88|331.98|18
1647868920000|2022-03-21 13:22:00|334.93|332.03|334.93|332.03|334.94|332.04|334.88|331.98|16
1647868930000|2022-03-21 13:22:10|334.94|332.04|334.84|331.94|334.94|332.04|334.83|331.93|14
1647868940000|2022-03-21 13:22:20|334.83|331.93|334.95|332.05|334.96|332.06|334.83|331.93|20
1647868950000|2022-03-21 13:22:30|334.96|332.06|335.13|332.23|335.14|332.24|334.96|332.06|25
1647868960000|2022-03-21 13:22:40|335.14|332.24|334.94|332.04|335.14|332.24|334.9|332|24
1647868970000|2022-03-21 13:22:50|334.96|332.06|334.93|332.03|334.98|332.08|334.86|331.96|31
1647868980000|2022-03-21 13:23:00|334.91|332.01|334.93|332.03|334.96|332.06|334.9|332|15
1647868990000|2022-03-21 13:23:10|334.97|332.07|334.97|332.07|335|332.1|334.91|332.01|22
1647869000000|2022-03-21 13:23:20|334.96|332.06|334.95|332.05|334.97|332.07|334.94|332.04|6
1647869010000|2022-03-21 13:23:30|334.97|332.07|334.83|331.93|334.97|332.07|334.77|331.87|25
1647869020000|2022-03-21 13:23:40|334.74|331.84|334.68|331.78|334.79|331.89|334.68|331.78|25
1647869030000|2022-03-21 13:23:50|334.65|331.75|334.61|331.71|334.68|331.78|334.55|331.65|24
1647869040000|2022-03-21 13:24:00|334.63|331.73|334.49|331.59|334.63|331.73|334.47|331.57|19
1647869050000|2022-03-21 13:24:10|334.52|331.62|334.5|331.6|334.54|331.64|334.48|331.58|22
1647869060000|2022-03-21 13:24:20|334.49|331.59|334.5|331.6|334.51|331.61|334.48|331.58|16
1647869070000|2022-03-21 13:24:30|334.49|331.59|334.29|331.39|334.5|331.6|334.29|331.39|26
1647869080000|2022-03-21 13:24:40|334.28|331.38|334.34|331.44|334.36|331.46|334.26|331.36|22
1647869090000|2022-03-21 13:24:50|334.3|331.4|334.31|331.41|334.42|331.52|334.3|331.4|21
1647869100000|2022-03-21 13:25:00|334.3|331.4|334.38|331.48|334.41|331.51|334.3|331.4|21
1647869110000|2022-03-21 13:25:10|334.39|331.49|334.62|331.72|334.63|331.73|334.38|331.48|20
1647869120000|2022-03-21 13:25:20|334.61|331.71|334.42|331.52|334.61|331.71|334.4|331.5|28
1647869130000|2022-03-21 13:25:30|334.41|331.51|334.43|331.53|334.44|331.54|334.41|331.51|15
1647869140000|2022-03-21 13:25:40|334.41|331.51|334.26|331.36|334.41|331.51|334.26|331.36|31
1647869150000|2022-03-21 13:25:50|334.28|331.38|334.34|331.44|334.43|331.53|334.18|331.28|37
1647869160000|2022-03-21 13:26:00|334.35|331.45|334.32|331.42|334.49|331.59|334.32|331.42|23
1647869170000|2022-03-21 13:26:10|334.33|331.43|334.23|331.33|334.36|331.46|334.21|331.31|31
1647869180000|2022-03-21 13:26:20|334.22|331.32|334.23|331.33|334.26|331.36|334.2|331.3|26
1647869190000|2022-03-21 13:26:30|334.2|331.3|334.14|331.24|334.26|331.36|334.12|331.22|25
1647869200000|2022-03-21 13:26:40|334.12|331.22|333.96|331.06|334.13|331.23|333.94|331.04|30
1647869210000|2022-03-21 13:26:50|334|331.1|334.04|331.14|334.12|331.22|333.96|331.06|24
1647869220000|2022-03-21 13:27:00|334.02|331.12|334|331.1|334.08|331.18|333.97|331.07|25
1647869230000|2022-03-21 13:27:10|333.99|331.09|334.05|331.15|334.05|331.15|333.97|331.07|14
1647869240000|2022-03-21 13:27:20|334.04|331.14|334.04|331.14|334.06|331.16|334.02|331.12|14
1647869250000|2022-03-21 13:27:30|334.05|331.15|334.01|331.11|334.07|331.17|333.98|331.08|15
1647869260000|2022-03-21 13:27:40|334.03|331.13|334.01|331.11|334.04|331.14|334.01|331.11|15
1647869270000|2022-03-21 13:27:50|334.03|331.13|334.02|331.12|334.05|331.15|333.99|331.09|20
1647869280000|2022-03-21 13:28:00|334.03|331.13|334|331.1|334.06|331.16|333.97|331.07|23
1647869290000|2022-03-21 13:28:10|333.98|331.08|334.02|331.12|334.05|331.15|333.97|331.07|19
1647869300000|2022-03-21 13:28:20|334.01|331.11|333.98|331.08|334.02|331.12|333.98|331.08|15
1647869310000|2022-03-21 13:28:30|333.95|331.05|333.88|330.98|333.98|331.08|333.86|330.96|17
1647869320000|2022-03-21 13:28:40|333.9|331|333.9|331|333.93|331.03|333.88|330.98|16
1647869330000|2022-03-21 13:28:50|333.89|330.99|333.92|331.02|333.92|331.02|333.86|330.96|12
1647869340000|2022-03-21 13:29:00|333.91|331.01|333.92|331.02|333.92|331.02|333.85|330.95|14
1647869350000|2022-03-21 13:29:10|333.9|331|333.89|330.99|333.92|331.02|333.87|330.97|6
1647869360000|2022-03-21 13:29:20|333.9|331|333.89|330.99|333.92|331.02|333.89|330.99|5
1647869370000|2022-03-21 13:29:30|333.9|331|334.07|331.17|334.08|331.18|333.89|330.99|24
1647869380000|2022-03-21 13:29:40|334.02|331.12|334|331.1|334.07|331.17|333.94|331.04|18
1647869390000|2022-03-21 13:29:50|334.02|331.12|333.91|331.01|334.03|331.13|333.91|331.01|20
1647869400000|2022-03-21 13:30:00|333.94|331.04|334.09|331.19|334.09|331.19|333.92|331.02|22
1647869410000|2022-03-21 13:30:10|334.08|331.18|334.26|331.36|334.28|331.38|334.08|331.18|23
1647869420000|2022-03-21 13:30:20|334.27|331.37|334.23|331.33|334.29|331.39|334.21|331.31|27
1647869430000|2022-03-21 13:30:30|334.26|331.36|334.04|331.14|334.26|331.36|334.03|331.13|28
1647869440000|2022-03-21 13:30:40|334.02|331.12|333.81|330.91|334.02|331.12|333.81|330.91|22
1647869450000|2022-03-21 13:30:50|333.82|330.92|333.89|330.99|333.92|331.02|333.81|330.91|25
1647869460000|2022-03-21 13:31:00|333.9|331|333.86|330.96|334|331.1|333.86|330.96|30
1647869470000|2022-03-21 13:31:10|333.87|330.97|333.8|330.9|333.95|331.05|333.79|330.89|26
1647869480000|2022-03-21 13:31:20|333.82|330.92|333.75|330.85|333.86|330.96|333.75|330.85|26
1647869490000|2022-03-21 13:31:30|333.73|330.83|333.76|330.86|333.78|330.88|333.71|330.81|23
1647869500000|2022-03-21 13:31:40|333.77|330.87|333.75|330.85|333.79|330.89|333.74|330.84|15
1647869510000|2022-03-21 13:31:50|333.76|330.86|333.61|330.71|333.76|330.86|333.59|330.69|25
1647869520000|2022-03-21 13:32:00|333.6|330.7|333.56|330.66|333.6|330.7|333.52|330.62|16
1647869530000|2022-03-21 13:32:10|333.57|330.67|333.71|330.81|333.75|330.85|333.57|330.67|26
1647869540000|2022-03-21 13:32:20|333.7|330.8|333.7|330.8|333.75|330.85|333.68|330.78|17
1647869550000|2022-03-21 13:32:30|333.72|330.82|333.73|330.83|333.74|330.84|333.69|330.79|18
1647869560000|2022-03-21 13:32:40|333.74|330.84|333.74|330.84|333.85|330.95|333.73|330.83|26
1647869570000|2022-03-21 13:32:50|333.71|330.81|333.69|330.79|333.75|330.85|333.65|330.75|19
1647869580000|2022-03-21 13:33:00|333.66|330.76|333.81|330.91|333.82|330.92|333.66|330.76|24
1647869590000|2022-03-21 13:33:10|333.8|330.9|333.87|330.97|333.87|330.97|333.79|330.89|16
1647869600000|2022-03-21 13:33:20|333.86|330.96|333.87|330.97|333.91|331.01|333.86|330.96|11
1647869610000|2022-03-21 13:33:30|333.88|330.98|333.86|330.96|333.88|330.98|333.83|330.93|15
1647869620000|2022-03-21 13:33:40|333.85|330.95|333.86|330.96|333.88|330.98|333.81|330.91|23
1647869630000|2022-03-21 13:33:50|333.85|330.95|333.79|330.89|333.85|330.95|333.77|330.87|15
1647869640000|2022-03-21 13:34:00|333.78|330.88|333.85|330.95|333.87|330.97|333.76|330.86|25
1647869650000|2022-03-21 13:34:10|333.81|330.91|333.84|330.94|333.84|330.94|333.8|330.9|12
1647869660000|2022-03-21 13:34:20|333.8|330.9|333.97|331.07|333.99|331.09|333.8|330.9|19
1647869670000|2022-03-21 13:34:30|334|331.1|334.1|331.2|334.1|331.2|333.97|331.07|29
1647869680000|2022-03-21 13:34:40|334.09|331.19|334.18|331.28|334.19|331.29|334.09|331.19|21
1647869690000|2022-03-21 13:34:50|334.19|331.29|334.12|331.22|334.2|331.3|334.12|331.22|20
1647869700000|2022-03-21 13:35:00|334.09|331.19|334.3|331.4|334.33|331.43|334.09|331.19|26
1647869710000|2022-03-21 13:35:10|334.31|331.41|334.21|331.31|334.32|331.42|334.18|331.28|28
1647869720000|2022-03-21 13:35:20|334.19|331.29|334.33|331.43|334.35|331.45|334.14|331.24|26
1647869730000|2022-03-21 13:35:30|334.38|331.48|334.56|331.66|334.56|331.66|334.33|331.43|23
1647869740000|2022-03-21 13:35:40|334.54|331.64|334.43|331.53|334.59|331.69|334.4|331.5|22
1647869750000|2022-03-21 13:35:50|334.46|331.56|334.51|331.61|334.57|331.67|334.41|331.51|21
1647869760000|2022-03-21 13:36:00|334.55|331.65|334.34|331.44|334.57|331.67|334.33|331.43|29
1647869770000|2022-03-21 13:36:10|334.35|331.45|334.24|331.34|334.35|331.45|334.22|331.32|20
1647869780000|2022-03-21 13:36:20|334.22|331.32|334.31|331.41|334.31|331.41|334.18|331.28|19
1647869790000|2022-03-21 13:36:30|334.32|331.42|334.46|331.56|334.46|331.56|334.31|331.41|24
1647869800000|2022-03-21 13:36:40|334.48|331.58|334.52|331.62|334.57|331.67|334.47|331.57|24
1647869810000|2022-03-21 13:36:50|334.51|331.61|334.54|331.64|334.56|331.66|334.47|331.57|21
1647869820000|2022-03-21 13:37:00|334.59|331.69|334.6|331.7|334.6|331.7|334.56|331.66|21
1647869830000|2022-03-21 13:37:10|334.59|331.69|334.57|331.67|334.69|331.79|334.55|331.65|27
1647869840000|2022-03-21 13:37:20|334.58|331.68|334.63|331.73|334.65|331.75|334.56|331.66|19
1647869850000|2022-03-21 13:37:30|334.65|331.75|334.66|331.76|334.7|331.8|334.59|331.69|19
1647869860000|2022-03-21 13:37:40|334.68|331.78|334.65|331.75|334.7|331.8|334.64|331.74|18
1647869870000|2022-03-21 13:37:50|334.64|331.74|334.69|331.79|334.69|331.79|334.61|331.71|20
1647869880000|2022-03-21 13:38:00|334.7|331.8|334.78|331.88|334.78|331.88|334.69|331.79|16
1647869890000|2022-03-21 13:38:10|334.73|331.83|334.69|331.79|334.78|331.88|334.67|331.77|20
1647869900000|2022-03-21 13:38:20|334.7|331.8|334.71|331.81|334.74|331.84|334.68|331.78|22
1647869910000|2022-03-21 13:38:30|334.68|331.78|334.68|331.78|334.7|331.8|334.63|331.73|15
1647869920000|2022-03-21 13:38:40|334.69|331.79|334.54|331.64|334.7|331.8|334.54|331.64|18
1647869930000|2022-03-21 13:38:50|334.56|331.66|334.6|331.7|334.62|331.72|334.51|331.61|20
1647869940000|2022-03-21 13:39:00|334.57|331.67|334.83|331.93|334.83|331.93|334.57|331.67|27
1647869950000|2022-03-21 13:39:10|334.84|331.94|334.87|331.97|334.89|331.99|334.84|331.94|16
1647869960000|2022-03-21 13:39:20|334.88|331.98|334.82|331.92|334.88|331.98|334.73|331.83|27
1647869970000|2022-03-21 13:39:30|334.83|331.93|334.8|331.9|334.83|331.93|334.7|331.8|24
1647869980000|2022-03-21 13:39:40|334.79|331.89|334.81|331.91|334.83|331.93|334.77|331.87|19
1647869990000|2022-03-21 13:39:50|334.82|331.92|334.74|331.84|334.82|331.92|334.62|331.72|23
1647870000000|2022-03-21 13:40:00|334.77|331.87|334.95|332.05|334.95|332.05|334.77|331.87|27
1647870010000|2022-03-21 13:40:10|334.93|332.03|335.04|332.14|335.13|332.23|334.91|332.01|36
1647870020000|2022-03-21 13:40:20|335.05|332.15|335.05|332.15|335.13|332.23|334.95|332.05|26
1647870030000|2022-03-21 13:40:30|334.95|332.05|335.07|332.17|335.09|332.19|334.95|332.05|22
1647870040000|2022-03-21 13:40:40|335.06|332.16|334.88|331.98|335.06|332.16|334.88|331.98|29
1647870050000|2022-03-21 13:40:50|334.87|331.97|334.72|331.82|334.87|331.97|334.7|331.8|23
1647870060000|2022-03-21 13:41:00|334.71|331.81|334.82|331.92|334.85|331.95|334.71|331.81|22
1647870070000|2022-03-21 13:41:10|334.79|331.89|334.8|331.9|334.86|331.96|334.76|331.86|28
1647870080000|2022-03-21 13:41:20|334.79|331.89|334.84|331.94|334.91|332.01|334.79|331.89|25
1647870090000|2022-03-21 13:41:30|334.85|331.95|334.89|331.99|334.89|331.99|334.79|331.89|20
1647870100000|2022-03-21 13:41:40|334.9|332|334.86|331.96|334.9|332|334.82|331.92|22
1647870110000|2022-03-21 13:41:50|334.87|331.97|334.78|331.88|334.89|331.99|334.71|331.81|26
1647870120000|2022-03-21 13:42:00|334.74|331.84|334.79|331.89|334.8|331.9|334.74|331.84|21
1647870130000|2022-03-21 13:42:10|334.78|331.88|334.79|331.89|334.79|331.89|334.73|331.83|26
1647870140000|2022-03-21 13:42:20|334.76|331.86|334.78|331.88|334.78|331.88|334.75|331.85|18
1647870150000|2022-03-21 13:42:30|334.79|331.89|334.82|331.92|334.82|331.92|334.74|331.84|23
1647870160000|2022-03-21 13:42:40|334.79|331.89|334.78|331.88|334.81|331.91|334.68|331.78|31
1647870170000|2022-03-21 13:42:50|334.77|331.87|334.75|331.85|334.78|331.88|334.69|331.79|25
1647870180000|2022-03-21 13:43:00|334.77|331.87|334.76|331.86|334.81|331.91|334.73|331.83|26
1647870190000|2022-03-21 13:43:10|334.77|331.87|335.09|332.19|335.1|332.2|334.77|331.87|25
1647870200000|2022-03-21 13:43:20|335.04|332.14|335.03|332.13|335.06|332.16|334.97|332.07|26
1647870210000|2022-03-21 13:43:30|335.04|332.14|335.28|332.38|335.28|332.38|335.02|332.12|28
1647870220000|2022-03-21 13:43:40|335.31|332.41|335.43|332.53|335.5|332.6|335.31|332.41|35
1647870230000|2022-03-21 13:43:50|335.36|332.46|335.52|332.62|335.64|332.74|335.36|332.46|34
1647870240000|2022-03-21 13:44:00|335.51|332.61|335.39|332.49|335.54|332.64|335.33|332.43|32
1647870250000|2022-03-21 13:44:10|335.34|332.44|335.3|332.4|335.36|332.46|335.25|332.35|23
1647870260000|2022-03-21 13:44:20|335.29|332.39|335.33|332.43|335.35|332.45|335.25|332.35|25
1647870270000|2022-03-21 13:44:30|335.34|332.44|335.28|332.38|335.35|332.45|335.2|332.3|22
1647870280000|2022-03-21 13:44:40|335.26|332.36|335.19|332.29|335.26|332.36|335.19|332.29|18
1647870290000|2022-03-21 13:44:50|335.2|332.3|335.18|332.28|335.24|332.34|335.15|332.25|23
1647870300000|2022-03-21 13:45:00|335.24|332.34|335.3|332.4|335.33|332.43|335.22|332.32|28
1647870310000|2022-03-21 13:45:10|335.24|332.34|335.28|332.38|335.33|332.43|335.23|332.33|22
1647870320000|2022-03-21 13:45:20|335.26|332.36|335.23|332.33|335.26|332.36|335.18|332.28|25
1647870330000|2022-03-21 13:45:30|335.24|332.34|335.32|332.42|335.32|332.42|335.23|332.33|11
1647870340000|2022-03-21 13:45:40|335.33|332.43|335.31|332.41|335.34|332.44|335.27|332.37|24
1647870350000|2022-03-21 13:45:50|335.3|332.4|335.21|332.31|335.33|332.43|335.21|332.31|23
1647870360000|2022-03-21 13:46:00|335.22|332.32|335.06|332.16|335.26|332.36|335.03|332.13|27
1647870370000|2022-03-21 13:46:10|335.07|332.17|335.21|332.31|335.25|332.35|334.98|332.08|28
1647870380000|2022-03-21 13:46:20|335.17|332.27|335.12|332.22|335.19|332.29|335.11|332.21|21
1647870390000|2022-03-21 13:46:30|335.11|332.21|335.1|332.2|335.13|332.23|335.08|332.18|25
1647870400000|2022-03-21 13:46:40|335.12|332.22|335.08|332.18|335.13|332.23|335.02|332.12|27
1647870410000|2022-03-21 13:46:50|335.06|332.16|335.07|332.17|335.11|332.21|335.04|332.14|24
1647870420000|2022-03-21 13:47:00|335.08|332.18|335.06|332.16|335.25|332.35|335.05|332.15|24
1647870430000|2022-03-21 13:47:10|335.04|332.14|335.01|332.11|335.04|332.14|335|332.1|14
1647870440000|2022-03-21 13:47:20|335.03|332.13|335|332.1|335.14|332.24|334.96|332.06|26
1647870450000|2022-03-21 13:47:30|335.01|332.11|335|332.1|335.02|332.12|334.95|332.05|26
1647870460000|2022-03-21 13:47:40|334.98|332.08|334.89|331.99|334.99|332.09|334.86|331.96|21
1647870470000|2022-03-21 13:47:50|334.91|332.01|334.87|331.97|335|332.1|334.85|331.95|23
1647870480000|2022-03-21 13:48:00|334.86|331.96|334.8|331.9|334.86|331.96|334.77|331.87|26
1647870490000|2022-03-21 13:48:10|334.83|331.93|334.95|332.05|334.96|332.06|334.8|331.9|20
1647870500000|2022-03-21 13:48:20|334.96|332.06|334.91|332.01|335.01|332.11|334.89|331.99|25
1647870510000|2022-03-21 13:48:30|334.88|331.98|334.91|332.01|334.97|332.07|334.88|331.98|21
1647870520000|2022-03-21 13:48:40|334.86|331.96|334.77|331.87|334.9|332|334.77|331.87|20
1647870530000|2022-03-21 13:48:50|334.8|331.9|334.67|331.77|334.8|331.9|334.6|331.7|29
1647870540000|2022-03-21 13:49:00|334.65|331.75|334.31|331.41|334.65|331.75|334.28|331.38|31
1647870550000|2022-03-21 13:49:10|334.34|331.44|334.47|331.57|334.47|331.57|334.31|331.41|25
1647870560000|2022-03-21 13:49:20|334.42|331.52|334.34|331.44|334.46|331.56|334.29|331.39|27
1647870570000|2022-03-21 13:49:30|334.31|331.41|334.32|331.42|334.36|331.46|334.31|331.41|24
1647870580000|2022-03-21 13:49:40|334.36|331.46|334.23|331.33|334.37|331.47|334.19|331.29|23
1647870590000|2022-03-21 13:49:50|334.22|331.32|334.24|331.34|334.26|331.36|334.19|331.29|20
1647870600000|2022-03-21 13:50:00|334.27|331.37|334.27|331.37|334.36|331.46|334.23|331.33|24
1647870610000|2022-03-21 13:50:10|334.26|331.36|334.3|331.4|334.32|331.42|334.23|331.33|22
1647870620000|2022-03-21 13:50:20|334.33|331.43|334.35|331.45|334.35|331.45|334.23|331.33|24
1647870630000|2022-03-21 13:50:30|334.34|331.44|334.29|331.39|334.34|331.44|334.26|331.36|16
1647870640000|2022-03-21 13:50:40|334.25|331.35|334.21|331.31|334.34|331.44|334.21|331.31|13
1647870650000|2022-03-21 13:50:50|334.19|331.29|334.22|331.32|334.28|331.38|334.19|331.29|23
1647870660000|2022-03-21 13:51:00|334.23|331.33|334.18|331.28|334.27|331.37|334.15|331.25|22
1647870670000|2022-03-21 13:51:10|334.19|331.29|334.16|331.26|334.2|331.3|334.11|331.21|24
1647870680000|2022-03-21 13:51:20|334.15|331.25|334.18|331.28|334.19|331.29|334.12|331.22|20
1647870690000|2022-03-21 13:51:30|334.17|331.27|334.13|331.23|334.17|331.27|334.11|331.21|14
1647870700000|2022-03-21 13:51:40|334.11|331.21|334.06|331.16|334.17|331.27|334.06|331.16|17
1647870710000|2022-03-21 13:51:50|334.05|331.15|333.91|331.01|334.05|331.15|333.9|331|28
1647870720000|2022-03-21 13:52:00|333.9|331|333.35|330.45|333.9|331|333.35|330.45|24
1647870730000|2022-03-21 13:52:10|333.36|330.46|333.05|330.15|333.36|330.46|333|330.1|28
1647870740000|2022-03-21 13:52:20|333.03|330.13|332.67|329.77|333.07|330.17|332.64|329.74|35
1647870750000|2022-03-21 13:52:30|332.64|329.74|332.54|329.64|332.67|329.77|332.5|329.6|25
1647870760000|2022-03-21 13:52:40|332.56|329.66|332.56|329.66|332.62|329.72|332.51|329.61|28
1647870770000|2022-03-21 13:52:50|332.54|329.64|332.5|329.6|332.57|329.67|332.47|329.57|26
1647870780000|2022-03-21 13:53:00|332.49|329.59|332.3|329.4|332.51|329.61|332.13|329.23|31
1647870790000|2022-03-21 13:53:10|332.32|329.42|332.35|329.45|332.41|329.51|332.25|329.35|24
1647870800000|2022-03-21 13:53:20|332.39|329.49|332.29|329.39|332.41|329.51|332.26|329.36|31
1647870810000|2022-03-21 13:53:30|332.28|329.38|332.16|329.26|332.29|329.39|332.16|329.26|25
1647870820000|2022-03-21 13:53:40|332.12|329.22|332.11|329.21|332.22|329.32|332.04|329.14|29
1647870830000|2022-03-21 13:53:50|332.12|329.22|332|329.1|332.2|329.3|331.99|329.09|28
1647870840000|2022-03-21 13:54:00|332.02|329.12|332.2|329.3|332.25|329.35|332|329.1|24
1647870850000|2022-03-21 13:54:10|332.21|329.31|332.06|329.16|332.28|329.38|332.04|329.14|25
1647870860000|2022-03-21 13:54:20|332.04|329.14|331.98|329.08|332.07|329.17|331.95|329.05|20
1647870870000|2022-03-21 13:54:30|331.99|329.09|331.7|328.8|332.06|329.16|331.64|328.74|30
1647870880000|2022-03-21 13:54:40|331.74|328.84|331.35|328.45|331.74|328.84|331.35|328.45|30
1647870890000|2022-03-21 13:54:50|331.37|328.47|331.17|328.27|331.4|328.5|331.1|328.2|31
1647870900000|2022-03-21 13:55:00|331.15|328.25|331.38|328.48|331.38|328.48|331.08|328.18|33
1647870910000|2022-03-21 13:55:10|331.45|328.55|331.47|328.57|331.53|328.63|331.34|328.44|34
1647870920000|2022-03-21 13:55:20|331.5|328.6|331.44|328.54|331.56|328.66|331.41|328.51|31
1647870930000|2022-03-21 13:55:30|331.43|328.53|331.38|328.48|331.51|328.61|331.3|328.4|28
1647870940000|2022-03-21 13:55:40|331.42|328.52|331.1|328.2|331.51|328.61|331.06|328.16|32
1647870950000|2022-03-21 13:55:50|331.07|328.17|331.07|328.17|331.11|328.21|330.96|328.06|24
1647870960000|2022-03-21 13:56:00|331.03|328.13|331|328.1|331.12|328.22|330.89|327.99|34
1647870970000|2022-03-21 13:56:10|331.01|328.11|330.98|328.08|331.1|328.2|330.93|328.03|26
1647870980000|2022-03-21 13:56:20|330.96|328.06|331.18|328.28|331.32|328.42|330.96|328.06|36
1647870990000|2022-03-21 13:56:30|331.16|328.26|331.34|328.44|331.34|328.44|331.06|328.16|32
1647871000000|2022-03-21 13:56:40|331.37|328.47|331.51|328.61|331.51|328.61|331.37|328.47|27
1647871010000|2022-03-21 13:56:50|331.53|328.63|331.62|328.72|331.76|328.86|331.53|328.63|26
1647871020000|2022-03-21 13:57:00|331.6|328.7|331.65|328.75|331.7|328.8|331.58|328.68|33
1647871030000|2022-03-21 13:57:10|331.63|328.73|331.71|328.81|331.78|328.88|331.62|328.72|30
1647871040000|2022-03-21 13:57:20|331.69|328.79|331.73|328.83|331.76|328.86|331.64|328.74|34
1647871050000|2022-03-21 13:57:30|331.72|328.82|331.84|328.94|331.84|328.94|331.7|328.8|24
1647871060000|2022-03-21 13:57:40|331.83|328.93|331.81|328.91|331.91|329.01|331.8|328.9|25
1647871070000|2022-03-21 13:57:50|331.83|328.93|331.84|328.94|331.86|328.96|331.78|328.88|20
1647871080000|2022-03-21 13:58:00|331.85|328.95|331.83|328.93|331.9|329|331.78|328.88|21
1647871090000|2022-03-21 13:58:10|331.8|328.9|331.69|328.79|331.8|328.9|331.66|328.76|20
1647871100000|2022-03-21 13:58:20|331.71|328.81|331.63|328.73|331.71|328.81|331.61|328.71|22
1647871110000|2022-03-21 13:58:30|331.62|328.72|331.63|328.73|331.64|328.74|331.59|328.69|20
1647871120000|2022-03-21 13:58:40|331.65|328.75|331.66|328.76|331.67|328.77|331.52|328.62|30
1647871130000|2022-03-21 13:58:50|331.67|328.77|331.36|328.46|331.68|328.78|331.36|328.46|26
1647871140000|2022-03-21 13:59:00|331.33|328.43|331.19|328.29|331.36|328.46|331.16|328.26|29
1647871150000|2022-03-21 13:59:10|331.2|328.3|331.38|328.48|331.42|328.52|331.17|328.27|24
1647871160000|2022-03-21 13:59:20|331.39|328.49|331.34|328.44|331.4|328.5|331.31|328.41|27
1647871170000|2022-03-21 13:59:30|331.33|328.43|331.16|328.26|331.34|328.44|331.15|328.25|26
1647871180000|2022-03-21 13:59:40|331.18|328.28|331.07|328.17|331.18|328.28|331.06|328.16|25
1647871190000|2022-03-21 13:59:50|331.06|328.16|331.05|328.15|331.09|328.19|331.01|328.11|17
1647871200000|2022-03-21 14:00:00|331.04|328.14|330.89|327.99|331.1|328.2|330.86|327.96|24
1647871210000|2022-03-21 14:00:10|330.88|327.98|330.51|327.61|330.88|327.98|330.4|327.5|37
1647871220000|2022-03-21 14:00:20|330.5|327.6|330.44|327.54|330.5|327.6|330.36|327.46|29
1647871230000|2022-03-21 14:00:30|330.48|327.58|330.94|328.04|330.99|328.09|330.46|327.56|34
1647871240000|2022-03-21 14:00:40|330.98|328.08|331.3|328.4|331.3|328.4|330.97|328.07|29
1647871250000|2022-03-21 14:00:50|331.27|328.37|331.45|328.55|331.48|328.58|331.27|328.37|28
1647871260000|2022-03-21 14:01:00|331.44|328.54|331.62|328.72|331.64|328.74|331.37|328.47|32
1647871270000|2022-03-21 14:01:10|331.63|328.73|331.8|328.9|331.82|328.92|331.63|328.73|30
1647871280000|2022-03-21 14:01:20|331.81|328.91|331.69|328.79|332.01|329.11|331.69|328.79|30
1647871290000|2022-03-21 14:01:30|331.61|328.71|331.54|328.64|331.67|328.77|331.44|328.54|33
1647871300000|2022-03-21 14:01:40|331.56|328.66|331.62|328.72|331.62|328.72|331.46|328.56|27
1647871310000|2022-03-21 14:01:50|331.63|328.73|331.58|328.68|331.65|328.75|331.58|328.68|23
1647871320000|2022-03-21 14:02:00|331.6|328.7|331.77|328.87|331.79|328.89|331.6|328.7|27
1647871330000|2022-03-21 14:02:10|331.75|328.85|331.63|328.73|331.75|328.85|331.54|328.64|31
1647871340000|2022-03-21 14:02:20|331.62|328.72|331.57|328.67|331.67|328.77|331.54|328.64|33
1647871350000|2022-03-21 14:02:30|331.59|328.69|331.56|328.66|331.62|328.72|331.49|328.59|24
1647871360000|2022-03-21 14:02:40|331.57|328.67|331.61|328.71|331.61|328.71|331.56|328.66|24
1647871370000|2022-03-21 14:02:50|331.6|328.7|331.58|328.68|331.62|328.72|331.54|328.64|25
1647871380000|2022-03-21 14:03:00|331.59|328.69|331.54|328.64|331.61|328.71|331.53|328.63|26
1647871390000|2022-03-21 14:03:10|331.53|328.63|331.32|328.42|331.57|328.67|331.3|328.4|22
1647871400000|2022-03-21 14:03:20|331.35|328.45|331.37|328.47|331.4|328.5|331.33|328.43|23
1647871410000|2022-03-21 14:03:30|331.36|328.46|331.34|328.44|331.37|328.47|331.33|328.43|12
1647871420000|2022-03-21 14:03:40|331.35|328.45|331.3|328.4|331.37|328.47|331.27|328.37|20
1647871430000|2022-03-21 14:03:50|331.29|328.39|331.31|328.41|331.35|328.45|331.29|328.39|22
1647871440000|2022-03-21 14:04:00|331.32|328.42|331.33|328.43|331.34|328.44|331.29|328.39|17
1647871450000|2022-03-21 14:04:10|331.32|328.42|331.24|328.34|331.32|328.42|331.24|328.34|17
1647871460000|2022-03-21 14:04:20|331.25|328.35|331.27|328.37|331.27|328.37|331.23|328.33|6
1647871470000|2022-03-21 14:04:30|331.25|328.35|331.3|328.4|331.32|328.42|331.25|328.35|24
1647871480000|2022-03-21 14:04:40|331.29|328.39|331.25|328.35|331.35|328.45|331.25|328.35|14
1647871490000|2022-03-21 14:04:50|331.22|328.32|330.97|328.07|331.22|328.32|330.96|328.06|19
1647871500000|2022-03-21 14:05:00|330.96|328.06|330.96|328.06|330.99|328.09|330.94|328.04|14
1647871510000|2022-03-21 14:05:10|330.97|328.07|331.17|328.27|331.17|328.27|330.97|328.07|27
1647871520000|2022-03-21 14:05:20|331.2|328.3|331.4|328.5|331.4|328.5|331.2|328.3|32
1647871530000|2022-03-21 14:05:30|331.41|328.51|331.45|328.55|331.55|328.65|331.4|328.5|34
1647871540000|2022-03-21 14:05:40|331.47|328.57|331.54|328.64|331.54|328.64|331.42|328.52|29
1647871550000|2022-03-21 14:05:50|331.46|328.56|331.48|328.58|331.54|328.64|331.46|328.56|23
1647871560000|2022-03-21 14:06:00|331.49|328.59|331.38|328.48|331.49|328.59|331.32|328.42|25
1647871570000|2022-03-21 14:06:10|331.39|328.49|331.39|328.49|331.42|328.52|331.35|328.45|17
1647871580000|2022-03-21 14:06:20|331.41|328.51|331.39|328.49|331.43|328.53|331.39|328.49|13
1647871590000|2022-03-21 14:06:30|331.4|328.5|331.39|328.49|331.42|328.52|331.35|328.45|16
1647871600000|2022-03-21 14:06:40|331.32|328.42|331.16|328.26|331.4|328.5|331.11|328.21|30
1647871610000|2022-03-21 14:06:50|331.15|328.25|331.14|328.24|331.21|328.31|331.13|328.23|26
1647871620000|2022-03-21 14:07:00|331.17|328.27|331.08|328.18|331.2|328.3|331.08|328.18|18
1647871630000|2022-03-21 14:07:10|331.06|328.16|330.99|328.09|331.06|328.16|330.99|328.09|21
1647871640000|2022-03-21 14:07:20|331|328.1|331.02|328.12|331.02|328.12|330.98|328.08|19
1647871650000|2022-03-21 14:07:30|331.01|328.11|331.02|328.12|331.09|328.19|330.99|328.09|24
1647871660000|2022-03-21 14:07:40|331.01|328.11|330.83|327.93|331.02|328.12|330.81|327.91|25
1647871670000|2022-03-21 14:07:50|330.82|327.92|330.74|327.84|330.88|327.98|330.74|327.84|25
1647871680000|2022-03-21 14:08:00|330.75|327.85|330.43|327.53|330.75|327.85|330.37|327.47|32
1647871690000|2022-03-21 14:08:10|330.41|327.51|329.92|327.02|330.41|327.51|329.91|327.01|31
1647871700000|2022-03-21 14:08:20|329.9|327|330|327.1|330|327.1|329.72|326.82|32
1647871710000|2022-03-21 14:08:30|330.01|327.11|329.94|327.04|330.14|327.24|329.94|327.04|32
1647871720000|2022-03-21 14:08:40|329.96|327.06|329.93|327.03|329.97|327.07|329.85|326.95|29
1647871730000|2022-03-21 14:08:50|329.92|327.02|329.61|326.71|329.92|327.02|329.61|326.71|29
1647871740000|2022-03-21 14:09:00|329.6|326.7|329.56|326.66|329.6|326.7|329.37|326.47|34
1647871750000|2022-03-21 14:09:10|329.53|326.63|329.79|326.89|329.81|326.91|329.51|326.61|33
1647871760000|2022-03-21 14:09:20|329.72|326.82|328.79|325.89|329.72|326.82|328.79|325.89|36
1647871770000|2022-03-21 14:09:30|328.89|325.99|329.08|326.18|329.08|326.18|328.76|325.86|35
1647871780000|2022-03-21 14:09:40|329.05|326.15|329.32|326.42|329.32|326.42|329.05|326.15|34
1647871790000|2022-03-21 14:09:50|329.33|326.43|329.18|326.28|329.41|326.51|329.06|326.16|33
1647871800000|2022-03-21 14:10:00|329.28|326.38|329.23|326.33|329.33|326.43|329.2|326.3|29
1647871810000|2022-03-21 14:10:10|329.24|326.34|329.03|326.13|329.29|326.39|328.97|326.07|30
1647871820000|2022-03-21 14:10:20|329.02|326.12|328.99|326.09|329.04|326.14|328.91|326.01|30
1647871830000|2022-03-21 14:10:30|329.03|326.13|328.93|326.03|329.06|326.16|328.92|326.02|27
1647871840000|2022-03-21 14:10:40|328.92|326.02|328.88|325.98|328.96|326.06|328.85|325.95|24
1647871850000|2022-03-21 14:10:50|328.89|325.99|328.93|326.03|329.09|326.19|328.89|325.99|30
1647871860000|2022-03-21 14:11:00|328.92|326.02|328.93|326.03|328.93|326.03|328.78|325.88|32
1647871870000|2022-03-21 14:11:10|328.92|326.02|329.33|326.43|329.35|326.45|328.92|326.02|33
1647871880000|2022-03-21 14:11:20|329.3|326.4|329.37|326.47|329.38|326.48|329.25|326.35|25
1647871890000|2022-03-21 14:11:30|329.39|326.49|329.16|326.26|329.42|326.52|329.13|326.23|24
1647871900000|2022-03-21 14:11:40|329.19|326.29|329.05|326.15|329.19|326.29|329.04|326.14|26
1647871910000|2022-03-21 14:11:50|329.04|326.14|329.07|326.17|329.09|326.19|328.96|326.06|22
1647871920000|2022-03-21 14:12:00|329.04|326.14|329.1|326.2|329.1|326.2|328.97|326.07|22
1647871930000|2022-03-21 14:12:10|329.12|326.22|329.27|326.37|329.3|326.4|329.12|326.22|25
1647871940000|2022-03-21 14:12:20|329.3|326.4|329.44|326.54|329.47|326.57|329.25|326.35|32
1647871950000|2022-03-21 14:12:30|329.43|326.53|329.56|326.66|329.56|326.66|329.39|326.49|26
1647871960000|2022-03-21 14:12:40|329.53|326.63|329.57|326.67|329.63|326.73|329.47|326.57|34
1647871970000|2022-03-21 14:12:50|329.56|326.66|329.55|326.65|329.6|326.7|329.52|326.62|28
1647871980000|2022-03-21 14:13:00|329.56|326.66|329.52|326.62|329.58|326.68|329.49|326.59|22
1647871990000|2022-03-21 14:13:10|329.54|326.64|329.47|326.57|329.55|326.65|329.45|326.55|14
1647872000000|2022-03-21 14:13:20|329.45|326.55|329.47|326.57|329.48|326.58|329.45|326.55|22
1647872010000|2022-03-21 14:13:30|329.48|326.58|329.53|326.63|329.61|326.71|329.47|326.57|29
1647872020000|2022-03-21 14:13:40|329.55|326.65|329.42|326.52|329.56|326.66|329.42|326.52|22
1647872030000|2022-03-21 14:13:50|329.43|326.53|329.42|326.52|329.46|326.56|329.4|326.5|19
1647872040000|2022-03-21 14:14:00|329.43|326.53|329.24|326.34|329.43|326.53|329.24|326.34|8
1647872050000|2022-03-21 14:14:10|329.25|326.35|329.28|326.38|329.28|326.38|329.22|326.32|15
1647872060000|2022-03-21 14:14:20|329.31|326.41|329.35|326.45|329.36|326.46|329.29|326.39|23
1647872070000|2022-03-21 14:14:30|329.36|326.46|329.24|326.34|329.36|326.46|329.22|326.32|21
1647872080000|2022-03-21 14:14:40|329.26|326.36|329.29|326.39|329.3|326.4|329.25|326.35|15
1647872090000|2022-03-21 14:14:50|329.32|326.42|329.37|326.47|329.38|326.48|329.28|326.38|20
1647872100000|2022-03-21 14:15:00|329.35|326.45|329.3|326.4|329.38|326.48|329.29|326.39|24
1647872110000|2022-03-21 14:15:10|329.29|326.39|329.28|326.38|329.3|326.4|329.23|326.33|24
1647872120000|2022-03-21 14:15:20|329.27|326.37|329.26|326.36|329.28|326.38|329.25|326.35|11
1647872130000|2022-03-21 14:15:30|329.25|326.35|329.23|326.33|329.32|326.42|329.21|326.31|22
1647872140000|2022-03-21 14:15:40|329.22|326.32|329.01|326.11|329.23|326.33|329.01|326.11|29
1647872150000|2022-03-21 14:15:50|329|326.1|328.97|326.07|329.03|326.13|328.93|326.03|30
1647872160000|2022-03-21 14:16:00|328.99|326.09|328.71|325.81|328.99|326.09|328.71|325.81|26
1647872170000|2022-03-21 14:16:10|328.7|325.8|328.71|325.81|328.75|325.85|328.66|325.76|26
1647872180000|2022-03-21 14:16:20|328.7|325.8|328.7|325.8|328.71|325.81|328.65|325.75|21
1647872190000|2022-03-21 14:16:30|328.69|325.79|329.04|326.14|329.1|326.2|328.69|325.79|32
1647872200000|2022-03-21 14:16:40|329.05|326.15|329.17|326.27|329.22|326.32|329.01|326.11|31
1647872210000|2022-03-21 14:16:50|329.19|326.29|329.33|326.43|329.33|326.43|329.14|326.24|26
1647872220000|2022-03-21 14:17:00|329.32|326.42|329.28|326.38|329.33|326.43|329.27|326.37|23
1647872230000|2022-03-21 14:17:10|329.3|326.4|329.33|326.43|329.38|326.48|329.25|326.35|29
1647872240000|2022-03-21 14:17:20|329.4|326.5|329.25|326.35|329.4|326.5|329.23|326.33|20
1647872250000|2022-03-21 14:17:30|329.29|326.39|329.39|326.49|329.4|326.5|329.24|326.34|27
1647872260000|2022-03-21 14:17:40|329.4|326.5|329.44|326.54|329.44|326.54|329.34|326.44|19
1647872270000|2022-03-21 14:17:50|329.43|326.53|329.58|326.68|329.58|326.68|329.42|326.52|22
1647872280000|2022-03-21 14:18:00|329.53|326.63|329.56|326.66|329.68|326.78|329.5|326.6|27
1647872290000|2022-03-21 14:18:10|329.55|326.65|329.46|326.56|329.55|326.65|329.41|326.51|20
1647872300000|2022-03-21 14:18:20|329.4|326.5|329.46|326.56|329.48|326.58|329.4|326.5|10
1647872310000|2022-03-21 14:18:30|329.48|326.58|329.44|326.54|329.48|326.58|329.35|326.45|31
1647872320000|2022-03-21 14:18:40|329.49|326.59|329.46|326.56|329.55|326.65|329.43|326.53|24
1647872330000|2022-03-21 14:18:50|329.48|326.58|329.49|326.59|329.53|326.63|329.42|326.52|23
1647872340000|2022-03-21 14:19:00|329.53|326.63|329.5|326.6|329.53|326.63|329.37|326.47|26
1647872350000|2022-03-21 14:19:10|329.51|326.61|329.55|326.65|329.55|326.65|329.49|326.59|22
1647872360000|2022-03-21 14:19:20|329.54|326.64|329.4|326.5|329.55|326.65|329.32|326.42|24
1647872370000|2022-03-21 14:19:30|329.37|326.47|329.47|326.57|329.52|326.62|329.33|326.43|21
1647872380000|2022-03-21 14:19:40|329.48|326.58|329.38|326.48|329.48|326.58|329.38|326.48|21
1647872390000|2022-03-21 14:19:50|329.36|326.46|329.33|326.43|329.39|326.49|329.31|326.41|20
1647872400000|2022-03-21 14:20:00|329.36|326.46|329.44|326.54|329.45|326.55|329.24|326.34|32
1647872410000|2022-03-21 14:20:10|329.42|326.52|329.21|326.31|329.42|326.52|329.21|326.31|26
1647872420000|2022-03-21 14:20:20|329.22|326.32|329.07|326.17|329.27|326.37|329.02|326.12|25
1647872430000|2022-03-21 14:20:30|329.08|326.18|329.3|326.4|329.3|326.4|329.08|326.18|26
1647872440000|2022-03-21 14:20:40|329.29|326.39|329.38|326.48|329.38|326.48|329.29|326.39|23
1647872450000|2022-03-21 14:20:50|329.37|326.47|329.38|326.48|329.41|326.51|329.37|326.47|11
1647872460000|2022-03-21 14:21:00|329.39|326.49|329.41|326.51|329.42|326.52|329.35|326.45|17
1647872470000|2022-03-21 14:21:10|329.4|326.5|329.48|326.58|329.48|326.58|329.38|326.48|23
1647872480000|2022-03-21 14:21:20|329.46|326.56|329.54|326.64|329.54|326.64|329.45|326.55|18
1647872490000|2022-03-21 14:21:30|329.55|326.65|329.58|326.68|329.63|326.73|329.55|326.65|20
1647872500000|2022-03-21 14:21:40|329.59|326.69|329.55|326.65|329.62|326.72|329.55|326.65|18
1647872510000|2022-03-21 14:21:50|329.54|326.64|329.31|326.41|329.57|326.67|329.28|326.38|23
1647872520000|2022-03-21 14:22:00|329.35|326.45|329.51|326.61|329.52|326.62|329.35|326.45|18
1647872530000|2022-03-21 14:22:10|329.52|326.62|329.48|326.58|329.52|326.62|329.41|326.51|27
1647872540000|2022-03-21 14:22:20|329.51|326.61|329.4|326.5|329.56|326.66|329.4|326.5|21
1647872550000|2022-03-21 14:22:30|329.42|326.52|329.32|326.42|329.42|326.52|329.31|326.41|19
1647872560000|2022-03-21 14:22:40|329.31|326.41|329.18|326.28|329.36|326.46|329.15|326.25|23
1647872570000|2022-03-21 14:22:50|329.12|326.22|328.77|325.87|329.14|326.24|328.75|325.85|30
1647872580000|2022-03-21 14:23:00|328.74|325.84|328.74|325.84|328.77|325.87|328.64|325.74|31
1647872590000|2022-03-21 14:23:10|328.76|325.86|328.71|325.81|328.88|325.98|328.69|325.79|26
1647872600000|2022-03-21 14:23:20|328.75|325.85|328.64|325.74|328.77|325.87|328.64|325.74|24
1647872610000|2022-03-21 14:23:30|328.65|325.75|328.54|325.64|328.71|325.81|328.52|325.62|26
1647872620000|2022-03-21 14:23:40|328.57|325.67|328.46|325.56|328.62|325.72|328.44|325.54|23
1647872630000|2022-03-21 14:23:50|328.47|325.57|328.44|325.54|328.5|325.6|328.41|325.51|18
1647872640000|2022-03-21 14:24:00|328.42|325.52|328.52|325.62|328.58|325.68|328.37|325.47|25
1647872650000|2022-03-21 14:24:10|328.5|325.6|328.66|325.76|328.7|325.8|328.47|325.57|26
1647872660000|2022-03-21 14:24:20|328.62|325.72|328.65|325.75|328.72|325.82|328.49|325.59|26
1647872670000|2022-03-21 14:24:30|328.66|325.76|328.85|325.95|328.95|326.05|328.59|325.69|31
1647872680000|2022-03-21 14:24:40|328.84|325.94|329.02|326.12|329.02|326.12|328.8|325.9|28
1647872690000|2022-03-21 14:24:50|329.03|326.13|328.88|325.98|329.03|326.13|328.88|325.98|22
1647872700000|2022-03-21 14:25:00|328.87|325.97|328.87|325.97|328.9|326|328.75|325.85|32
1647872710000|2022-03-21 14:25:10|328.85|325.95|329.02|326.12|329.02|326.12|328.85|325.95|24
1647872720000|2022-03-21 14:25:20|329|326.1|329.13|326.23|329.15|326.25|329|326.1|28
1647872730000|2022-03-21 14:25:30|329.14|326.24|328.85|325.95|329.14|326.24|328.85|325.95|27
1647872740000|2022-03-21 14:25:40|328.86|325.96|328.85|325.95|328.87|325.97|328.81|325.91|24
1647872750000|2022-03-21 14:25:50|328.84|325.94|328.97|326.07|328.97|326.07|328.77|325.87|21
1647872760000|2022-03-21 14:26:00|328.88|325.98|328.7|325.8|328.97|326.07|328.7|325.8|25
1647872770000|2022-03-21 14:26:10|328.67|325.77|328.72|325.82|328.72|325.82|328.59|325.69|27
1647872780000|2022-03-21 14:26:20|328.65|325.75|328.57|325.67|328.66|325.76|328.54|325.64|20
1647872790000|2022-03-21 14:26:30|328.56|325.66|328.87|325.97|328.87|325.97|328.55|325.65|29
1647872800000|2022-03-21 14:26:40|328.86|325.96|328.74|325.84|328.86|325.96|328.71|325.81|26
1647872810000|2022-03-21 14:26:50|328.73|325.83|328.78|325.88|328.8|325.9|328.71|325.81|22
1647872820000|2022-03-21 14:27:00|328.76|325.86|328.64|325.74|328.78|325.88|328.59|325.69|20
1647872830000|2022-03-21 14:27:10|328.61|325.71|328.56|325.66|328.78|325.88|328.54|325.64|34
1647872840000|2022-03-21 14:27:20|328.61|325.71|328.62|325.72|328.72|325.82|328.55|325.65|27
1647872850000|2022-03-21 14:27:30|328.61|325.71|328.72|325.82|328.72|325.82|328.6|325.7|25
1647872860000|2022-03-21 14:27:40|328.73|325.83|328.9|326|328.95|326.05|328.73|325.83|26
1647872870000|2022-03-21 14:27:50|328.91|326.01|329|326.1|329|326.1|328.85|325.95|25
1647872880000|2022-03-21 14:28:00|328.99|326.09|329.02|326.12|329.05|326.15|328.98|326.08|21
1647872890000|2022-03-21 14:28:10|329.01|326.11|329.03|326.13|329.04|326.14|328.99|326.09|21
1647872900000|2022-03-21 14:28:20|329.01|326.11|328.87|325.97|329.02|326.12|328.87|325.97|26
1647872910000|2022-03-21 14:28:30|328.84|325.94|328.84|325.94|328.91|326.01|328.77|325.87|25
1647872920000|2022-03-21 14:28:40|328.83|325.93|328.76|325.86|328.83|325.93|328.76|325.86|20
1647872930000|2022-03-21 14:28:50|328.82|325.92|328.72|325.82|328.82|325.92|328.71|325.81|24
1647872940000|2022-03-21 14:29:00|328.7|325.8|328.76|325.86|328.82|325.92|328.68|325.78|30
1647872950000|2022-03-21 14:29:10|328.79|325.89|328.85|325.95|328.87|325.97|328.77|325.87|18
1647872960000|2022-03-21 14:29:20|328.84|325.94|328.85|325.95|328.86|325.96|328.79|325.89|16
1647872970000|2022-03-21 14:29:30|328.84|325.94|328.85|325.95|328.86|325.96|328.78|325.88|18
1647872980000|2022-03-21 14:29:40|328.84|325.94|328.85|325.95|328.88|325.98|328.84|325.94|17
1647872990000|2022-03-21 14:29:50|328.86|325.96|328.95|326.05|328.96|326.06|328.8|325.9|27
1647873000000|2022-03-21 14:30:00|328.96|326.06|329.07|326.17|329.09|326.19|328.89|325.99|24
1647873010000|2022-03-21 14:30:10|329.08|326.18|329.19|326.29|329.21|326.31|329.08|326.18|28
1647873020000|2022-03-21 14:30:20|329.2|326.3|329.09|326.19|329.21|326.31|329.09|326.19|21
1647873030000|2022-03-21 14:30:30|329.07|326.17|328.99|326.09|329.08|326.18|328.98|326.08|20
1647873040000|2022-03-21 14:30:40|329.01|326.11|329.12|326.22|329.14|326.24|328.99|326.09|21
1647873050000|2022-03-21 14:30:50|329.14|326.24|329.26|326.36|329.28|326.38|329.14|326.24|24
1647873060000|2022-03-21 14:31:00|329.27|326.37|329.36|326.46|329.38|326.48|329.24|326.34|22
1647873070000|2022-03-21 14:31:10|329.37|326.47|329.47|326.57|329.49|326.59|329.31|326.41|30
1647873080000|2022-03-21 14:31:20|329.48|326.58|328.97|326.07|329.48|326.58|328.97|326.07|22
1647873090000|2022-03-21 14:31:30|328.85|325.95|328.38|325.48|328.85|325.95|328.38|325.48|34
1647873100000|2022-03-21 14:31:40|328.37|325.47|327.64|324.74|328.37|325.47|327.64|324.74|28
1647873110000|2022-03-21 14:31:50|327.62|324.72|327.83|324.93|327.85|324.95|327.33|324.43|33
1647873120000|2022-03-21 14:32:00|327.86|324.96|327.63|324.73|327.86|324.96|327.57|324.67|32
1647873130000|2022-03-21 14:32:10|327.64|324.74|327.77|324.87|327.78|324.88|327.57|324.67|31
1647873140000|2022-03-21 14:32:20|327.78|324.88|328.03|325.13|328.03|325.13|327.77|324.87|28
1647873150000|2022-03-21 14:32:30|328.04|325.14|328.06|325.16|328.06|325.16|327.79|324.89|33
1647873160000|2022-03-21 14:32:40|328.07|325.17|328.34|325.44|328.35|325.45|328.07|325.17|24
1647873170000|2022-03-21 14:32:50|328.35|325.45|328.26|325.36|328.37|325.47|328.21|325.31|27
1647873180000|2022-03-21 14:33:00|328.27|325.37|328.04|325.14|328.27|325.37|327.99|325.09|30
1647873190000|2022-03-21 14:33:10|328.16|325.26|328.29|325.39|328.32|325.42|328.11|325.21|30
1647873200000|2022-03-21 14:33:20|328.3|325.4|328.32|325.42|328.35|325.45|328.27|325.37|21
1647873210000|2022-03-21 14:33:30|328.31|325.41|328.3|325.4|328.35|325.45|328.22|325.32|15
1647873220000|2022-03-21 14:33:40|328.23|325.33|328.18|325.28|328.23|325.33|328.11|325.21|27
1647873230000|2022-03-21 14:33:50|328.2|325.3|328.14|325.24|328.2|325.3|328.12|325.22|22
1647873240000|2022-03-21 14:34:00|328.13|325.23|327.89|324.99|328.13|325.23|327.88|324.98|25
1647873250000|2022-03-21 14:34:10|327.9|325|327.88|324.98|327.91|325.01|327.82|324.92|24
1647873260000|2022-03-21 14:34:20|327.87|324.97|327.9|325|328.04|325.14|327.87|324.97|21
1647873270000|2022-03-21 14:34:30|327.93|325.03|327.69|324.79|327.93|325.03|327.68|324.78|18
1647873280000|2022-03-21 14:34:40|327.71|324.81|327.59|324.69|327.71|324.81|327.56|324.66|26
1647873290000|2022-03-21 14:34:50|327.64|324.74|327.76|324.86|327.77|324.87|327.59|324.69|19
1647873300000|2022-03-21 14:35:00|327.8|324.9|327.65|324.75|327.8|324.9|327.62|324.72|25
1647873310000|2022-03-21 14:35:10|327.66|324.76|327.74|324.84|327.74|324.84|327.61|324.71|32
1647873320000|2022-03-21 14:35:20|327.76|324.86|327.77|324.87|327.83|324.93|327.74|324.84|24
1647873330000|2022-03-21 14:35:30|327.78|324.88|327.64|324.74|327.79|324.89|327.64|324.74|21
1647873340000|2022-03-21 14:35:40|327.63|324.73|327.69|324.79|327.71|324.81|327.63|324.73|19
1647873350000|2022-03-21 14:35:50|327.68|324.78|327.81|324.91|327.82|324.92|327.68|324.78|20
1647873360000|2022-03-21 14:36:00|327.8|324.9|327.68|324.78|327.83|324.93|327.68|324.78|18
1647873370000|2022-03-21 14:36:10|327.69|324.79|327.7|324.8|327.7|324.8|327.67|324.77|17
1647873380000|2022-03-21 14:36:20|327.69|324.79|327.83|324.93|327.83|324.93|327.69|324.79|27
1647873390000|2022-03-21 14:36:30|327.78|324.88|328|325.1|328.03|325.13|327.78|324.88|27
1647873400000|2022-03-21 14:36:40|327.96|325.06|328.01|325.11|328.02|325.12|327.96|325.06|23
1647873410000|2022-03-21 14:36:50|328|325.1|328.06|325.16|328.12|325.22|327.97|325.07|25
1647873420000|2022-03-21 14:37:00|328.12|325.22|328.12|325.22|328.21|325.31|328.06|325.16|31
1647873430000|2022-03-21 14:37:10|328.13|325.23|327.97|325.07|328.13|325.23|327.93|325.03|29
1647873440000|2022-03-21 14:37:20|327.96|325.06|328.06|325.16|328.08|325.18|327.96|325.06|27
1647873450000|2022-03-21 14:37:30|328.07|325.17|328.04|325.14|328.1|325.2|327.98|325.08|26
1647873460000|2022-03-21 14:37:40|328.03|325.13|328.11|325.21|328.19|325.29|328.03|325.13|25
1647873470000|2022-03-21 14:37:50|328.1|325.2|328.12|325.22|328.17|325.27|328.04|325.14|28
1647873480000|2022-03-21 14:38:00|328.13|325.23|328.13|325.23|328.18|325.28|328.08|325.18|20
1647873490000|2022-03-21 14:38:10|328.14|325.24|328.16|325.26|328.17|325.27|328.08|325.18|16
1647873500000|2022-03-21 14:38:20|328.12|325.22|327.91|325.01|328.15|325.25|327.81|324.91|21
1647873510000|2022-03-21 14:38:30|327.9|325|327.97|325.07|328.02|325.12|327.87|324.97|24
1647873520000|2022-03-21 14:38:40|327.99|325.09|327.99|325.09|328.02|325.12|327.98|325.08|18
1647873530000|2022-03-21 14:38:50|328|325.1|328.04|325.14|328.06|325.16|327.99|325.09|20
1647873540000|2022-03-21 14:39:00|328.02|325.12|328.25|325.35|328.27|325.37|328.02|325.12|26
1647873550000|2022-03-21 14:39:10|328.31|325.41|328.31|325.41|328.38|325.48|328.27|325.37|23
1647873560000|2022-03-21 14:39:20|328.32|325.42|328.33|325.43|328.36|325.46|328.21|325.31|22
1647873570000|2022-03-21 14:39:30|328.32|325.42|328.37|325.47|328.37|325.47|328.32|325.42|15
1647873580000|2022-03-21 14:39:40|328.38|325.48|328.31|325.41|328.46|325.56|328.29|325.39|20
1647873590000|2022-03-21 14:39:50|328.3|325.4|328.42|325.52|328.42|325.52|328.3|325.4|24
1647873600000|2022-03-21 14:40:00|328.4|325.5|328.39|325.49|328.43|325.53|328.36|325.46|21
1647873610000|2022-03-21 14:40:10|328.4|325.5|328.09|325.19|328.41|325.51|328.09|325.19|26
1647873620000|2022-03-21 14:40:20|328.11|325.21|328.09|325.19|328.18|325.28|328.09|325.19|27
1647873630000|2022-03-21 14:40:30|328.1|325.2|327.89|324.99|328.12|325.22|327.89|324.99|24
1647873640000|2022-03-21 14:40:40|327.91|325.01|327.81|324.91|327.94|325.04|327.8|324.9|28
1647873650000|2022-03-21 14:40:50|327.8|324.9|327.84|324.94|327.86|324.96|327.74|324.84|23
1647873660000|2022-03-21 14:41:00|327.87|324.97|328.05|325.15|328.06|325.16|327.87|324.97|30
1647873670000|2022-03-21 14:41:10|328.06|325.16|327.94|325.04|328.06|325.16|327.89|324.99|26
1647873680000|2022-03-21 14:41:20|327.93|325.03|327.95|325.05|327.97|325.07|327.83|324.93|23
1647873690000|2022-03-21 14:41:30|327.96|325.06|328.04|325.14|328.1|325.2|327.95|325.05|25
1647873700000|2022-03-21 14:41:40|328.06|325.16|327.82|324.92|328.06|325.16|327.82|324.92|24
1647873710000|2022-03-21 14:41:50|327.83|324.93|327.72|324.82|327.86|324.96|327.71|324.81|21
1647873720000|2022-03-21 14:42:00|327.7|324.8|327.57|324.67|327.72|324.82|327.57|324.67|20
1647873730000|2022-03-21 14:42:10|327.61|324.71|327.39|324.49|327.61|324.71|327.38|324.48|24
1647873740000|2022-03-21 14:42:20|327.42|324.52|327.4|324.5|327.43|324.53|327.38|324.48|21
1647873750000|2022-03-21 14:42:30|327.39|324.49|327.41|324.51|327.47|324.57|327.39|324.49|12
1647873760000|2022-03-21 14:42:40|327.37|324.47|327.15|324.25|327.37|324.47|327.1|324.2|22
1647873770000|2022-03-21 14:42:50|327.17|324.27|327.19|324.29|327.19|324.29|327.15|324.25|14
1647873780000|2022-03-21 14:43:00|327.17|324.27|327.25|324.35|327.25|324.35|327.12|324.22|13
1647873790000|2022-03-21 14:43:10|327.24|324.34|327.29|324.39|327.3|324.4|327.18|324.28|18
1647873800000|2022-03-21 14:43:20|327.27|324.37|327.18|324.28|327.27|324.37|327.16|324.26|20
1647873810000|2022-03-21 14:43:30|327.21|324.31|327.21|324.31|327.39|324.49|327.18|324.28|34
1647873820000|2022-03-21 14:43:40|327.19|324.29|327.08|324.18|327.2|324.3|327.08|324.18|22
1647873830000|2022-03-21 14:43:50|327.1|324.2|327.16|324.26|327.17|324.27|327.09|324.19|14
1647873840000|2022-03-21 14:44:00|327.15|324.25|327.09|324.19|327.15|324.25|327.08|324.18|13
1647873850000|2022-03-21 14:44:10|327.08|324.18|327.11|324.21|327.11|324.21|327.08|324.18|19
1647873860000|2022-03-21 14:44:20|327.08|324.18|327.14|324.24|327.14|324.24|327.08|324.18|18
1647873870000|2022-03-21 14:44:30|327.12|324.22|327.24|324.34|327.25|324.35|327.1|324.2|27
1647873880000|2022-03-21 14:44:40|327.28|324.38|327.27|324.37|327.29|324.39|327.24|324.34|15
1647873890000|2022-03-21 14:44:50|327.26|324.36|327.17|324.27|327.29|324.39|327.17|324.27|21
1647873900000|2022-03-21 14:45:00|327.16|324.26|326.86|323.96|327.17|324.27|326.86|323.96|21
1647873910000|2022-03-21 14:45:10|326.87|323.97|326.87|323.97|326.91|324.01|326.79|323.89|19
1647873920000|2022-03-21 14:45:20|326.88|323.98|326.83|323.93|326.89|323.99|326.8|323.9|24
1647873930000|2022-03-21 14:45:30|326.84|323.94|326.83|323.93|326.85|323.95|326.81|323.91|17
1647873940000|2022-03-21 14:45:40|326.82|323.92|326.74|323.84|326.82|323.92|326.69|323.79|26
1647873950000|2022-03-21 14:45:50|326.75|323.85|326.58|323.68|326.75|323.85|326.58|323.68|19
1647873960000|2022-03-21 14:46:00|326.57|323.67|326.28|323.38|326.58|323.68|326.25|323.35|27
1647873970000|2022-03-21 14:46:10|326.29|323.39|326.14|323.24|326.3|323.4|325.84|322.94|28
1647873980000|2022-03-21 14:46:20|326.17|323.27|326.52|323.62|326.52|323.62|326.13|323.23|34
1647873990000|2022-03-21 14:46:30|326.54|323.64|326.68|323.78|326.7|323.8|326.5|323.6|22
1647874000000|2022-03-21 14:46:40|326.69|323.79|326.83|323.93|326.9|324|326.69|323.79|32
1647874010000|2022-03-21 14:46:50|326.84|323.94|327.11|324.21|327.11|324.21|326.82|323.92|28
1647874020000|2022-03-21 14:47:00|327.1|324.2|327.13|324.23|327.25|324.35|327.07|324.17|22
1647874030000|2022-03-21 14:47:10|327.14|324.24|327.15|324.25|327.16|324.26|327.08|324.18|25
1647874040000|2022-03-21 14:47:20|327.16|324.26|327.18|324.28|327.25|324.35|327.16|324.26|22
1647874050000|2022-03-21 14:47:30|327.17|324.27|327.18|324.28|327.19|324.29|327.08|324.18|15
1647874060000|2022-03-21 14:47:40|327.19|324.29|327.24|324.34|327.32|324.42|327.15|324.25|26
1647874070000|2022-03-21 14:47:50|327.22|324.32|327.35|324.45|327.39|324.49|327.19|324.29|26
1647874080000|2022-03-21 14:48:00|327.36|324.46|327.34|324.44|327.45|324.55|327.33|324.43|19
1647874090000|2022-03-21 14:48:10|327.33|324.43|327.27|324.37|327.36|324.46|327.21|324.31|29
1647874100000|2022-03-21 14:48:20|327.28|324.38|327.1|324.2|327.29|324.39|327.06|324.16|23
1647874110000|2022-03-21 14:48:30|327.07|324.17|326.95|324.05|327.12|324.22|326.92|324.02|21
1647874120000|2022-03-21 14:48:40|326.96|324.06|327.01|324.11|327.01|324.11|326.78|323.88|29
1647874130000|2022-03-21 14:48:50|327|324.1|327.07|324.17|327.09|324.19|327|324.1|17
1647874140000|2022-03-21 14:49:00|327.09|324.19|327|324.1|327.1|324.2|326.95|324.05|23
1647874150000|2022-03-21 14:49:10|327.01|324.11|326.98|324.08|327.04|324.14|326.96|324.06|20
1647874160000|2022-03-21 14:49:20|326.97|324.07|327|324.1|327.03|324.13|326.97|324.07|20
1647874170000|2022-03-21 14:49:30|327.01|324.11|327.02|324.12|327.05|324.15|326.96|324.06|25
1647874180000|2022-03-21 14:49:40|327.01|324.11|327|324.1|327.03|324.13|326.93|324.03|23
1647874190000|2022-03-21 14:49:50|327.02|324.12|327.13|324.23|327.15|324.25|326.97|324.07|20
1647874200000|2022-03-21 14:50:00|327.14|324.24|327.32|324.42|327.32|324.42|327.14|324.24|17
1647874210000|2022-03-21 14:50:10|327.31|324.41|327.31|324.41|327.34|324.44|327.27|324.37|23
1647874220000|2022-03-21 14:50:20|327.32|324.42|327.29|324.39|327.32|324.42|327.18|324.28|21
1647874230000|2022-03-21 14:50:30|327.32|324.42|327.29|324.39|327.33|324.43|327.26|324.36|18
1647874240000|2022-03-21 14:50:40|327.34|324.44|327.34|324.44|327.35|324.45|327.28|324.38|21
1647874250000|2022-03-21 14:50:50|327.33|324.43|327.34|324.44|327.35|324.45|327.28|324.38|17
1647874260000|2022-03-21 14:51:00|327.33|324.43|327.39|324.49|327.42|324.52|327.33|324.43|25
1647874270000|2022-03-21 14:51:10|327.38|324.48|327.29|324.39|327.44|324.54|327.29|324.39|24
1647874280000|2022-03-21 14:51:20|327.3|324.4|327.16|324.26|327.3|324.4|327.12|324.22|28
1647874290000|2022-03-21 14:51:30|327.17|324.27|327.15|324.25|327.17|324.27|327.13|324.23|16
1647874300000|2022-03-21 14:51:40|327.14|324.24|327.17|324.27|327.17|324.27|327.13|324.23|14
1647874310000|2022-03-21 14:51:50|327.13|324.23|327.19|324.29|327.21|324.31|327.13|324.23|17
1647874320000|2022-03-21 14:52:00|327.2|324.3|327.17|324.27|327.2|324.3|327.16|324.26|18
1647874330000|2022-03-21 14:52:10|327.14|324.24|326.99|324.09|327.23|324.33|326.99|324.09|20
1647874340000|2022-03-21 14:52:20|327|324.1|327.14|324.24|327.15|324.25|326.99|324.09|25
1647874350000|2022-03-21 14:52:30|327.13|324.23|327.02|324.12|327.15|324.25|327.02|324.12|15
1647874360000|2022-03-21 14:52:40|327.03|324.13|326.87|323.97|327.03|324.13|326.86|323.96|27
1647874370000|2022-03-21 14:52:50|326.86|323.96|327.01|324.11|327.06|324.16|326.85|323.95|29
1647874380000|2022-03-21 14:53:00|327.02|324.12|327.01|324.11|327.02|324.12|326.96|324.06|19
1647874390000|2022-03-21 14:53:10|327|324.1|327.06|324.16|327.1|324.2|326.97|324.07|24
1647874400000|2022-03-21 14:53:20|327.05|324.15|327.05|324.15|327.06|324.16|327.01|324.11|22
1647874410000|2022-03-21 14:53:30|327.06|324.16|327.12|324.22|327.17|324.27|327.06|324.16|21
1647874420000|2022-03-21 14:53:40|327.16|324.26|327.06|324.16|327.16|324.26|327.05|324.15|19
1647874430000|2022-03-21 14:53:50|327.07|324.17|327.07|324.17|327.1|324.2|327.05|324.15|18
1647874440000|2022-03-21 14:54:00|327.03|324.13|326.95|324.05|327.05|324.15|326.94|324.04|21
1647874450000|2022-03-21 14:54:10|326.94|324.04|326.94|324.04|326.98|324.08|326.92|324.02|17
1647874460000|2022-03-21 14:54:20|326.96|324.06|327.02|324.12|327.02|324.12|326.96|324.06|15
1647874470000|2022-03-21 14:54:30|327.03|324.13|327.06|324.16|327.12|324.22|327.01|324.11|28
1647874480000|2022-03-21 14:54:40|327.04|324.14|327.12|324.22|327.14|324.24|327.04|324.14|18
1647874490000|2022-03-21 14:54:50|327.13|324.23|327.41|324.51|327.46|324.56|327.08|324.18|32
1647874500000|2022-03-21 14:55:00|327.44|324.54|327.41|324.51|327.61|324.71|327.41|324.51|30
1647874510000|2022-03-21 14:55:10|327.47|324.57|327.86|324.96|327.86|324.96|327.41|324.51|31
1647874520000|2022-03-21 14:55:20|327.87|324.97|327.71|324.81|327.9|325|327.64|324.74|31
1647874530000|2022-03-21 14:55:30|327.65|324.75|327.63|324.73|327.68|324.78|327.59|324.69|27
1647874540000|2022-03-21 14:55:40|327.6|324.7|327.81|324.91|327.82|324.92|327.58|324.68|26
1647874550000|2022-03-21 14:55:50|327.82|324.92|327.81|324.91|327.9|325|327.75|324.85|27
1647874560000|2022-03-21 14:56:00|327.78|324.88|327.81|324.91|327.9|325|327.78|324.88|22
1647874570000|2022-03-21 14:56:10|327.78|324.88|327.7|324.8|327.81|324.91|327.68|324.78|25
1647874580000|2022-03-21 14:56:20|327.69|324.79|327.57|324.67|327.69|324.79|327.5|324.6|28
1647874590000|2022-03-21 14:56:30|327.58|324.68|327.55|324.65|327.62|324.72|327.5|324.6|23
1647874600000|2022-03-21 14:56:40|327.54|324.64|327.48|324.58|327.56|324.66|327.46|324.56|28
1647874610000|2022-03-21 14:56:50|327.47|324.57|327.5|324.6|327.52|324.62|327.42|324.52|24
1647874620000|2022-03-21 14:57:00|327.51|324.61|327.53|324.63|327.59|324.69|327.51|324.61|21
1647874630000|2022-03-21 14:57:10|327.54|324.64|327.59|324.69|327.63|324.73|327.54|324.64|19
1647874640000|2022-03-21 14:57:20|327.54|324.64|327.72|324.82|327.72|324.82|327.54|324.64|23
1647874650000|2022-03-21 14:57:30|327.71|324.81|327.78|324.88|327.8|324.9|327.69|324.79|21
1647874660000|2022-03-21 14:57:40|327.77|324.87|327.76|324.86|327.78|324.88|327.71|324.81|23
1647874670000|2022-03-21 14:57:50|327.75|324.85|327.66|324.76|327.79|324.89|327.65|324.75|23
1647874680000|2022-03-21 14:58:00|327.68|324.78|327.71|324.81|327.73|324.83|327.65|324.75|24
1647874690000|2022-03-21 14:58:10|327.72|324.82|327.73|324.83|327.74|324.84|327.68|324.78|19
1647874700000|2022-03-21 14:58:20|327.71|324.81|327.75|324.85|327.77|324.87|327.71|324.81|14
1647874710000|2022-03-21 14:58:30|327.76|324.86|327.83|324.93|327.85|324.95|327.73|324.83|13
1647874720000|2022-03-21 14:58:40|327.84|324.94|327.78|324.88|327.84|324.94|327.72|324.82|27
1647874730000|2022-03-21 14:58:50|327.8|324.9|328.12|325.22|328.16|325.26|327.78|324.88|31
1647874740000|2022-03-21 14:59:00|328.14|325.24|328.13|325.23|328.19|325.29|328.09|325.19|30
1647874750000|2022-03-21 14:59:10|328.14|325.24|328.03|325.13|328.14|325.24|328.03|325.13|31
1647874760000|2022-03-21 14:59:20|328.04|325.14|328.03|325.13|328.09|325.19|328|325.1|31
1647874770000|2022-03-21 14:59:30|328.06|325.16|328.25|325.35|328.25|325.35|328.04|325.14|25
1647874780000|2022-03-21 14:59:40|328.24|325.34|328.01|325.11|328.25|325.35|328.01|325.11|23
1647874790000|2022-03-21 14:59:50|328.03|325.13|328.2|325.3|328.2|325.3|328.03|325.13|29
1647874800000|2022-03-21 15:00:00|328.19|325.29|328.42|325.52|328.46|325.56|328.19|325.29|25
1647874810000|2022-03-21 15:00:10|328.43|325.53|328.35|325.45|328.44|325.54|328.35|325.45|24
1647874820000|2022-03-21 15:00:20|328.37|325.47|328.25|325.35|328.37|325.47|328.24|325.34|26
1647874830000|2022-03-21 15:00:30|328.27|325.37|328.27|325.37|328.31|325.41|328.24|325.34|23
1647874840000|2022-03-21 15:00:40|328.28|325.38|328.23|325.33|328.29|325.39|328.21|325.31|21
1647874850000|2022-03-21 15:00:50|328.22|325.32|328.32|325.42|328.35|325.45|328.22|325.32|28
1647874860000|2022-03-21 15:01:00|328.33|325.43|328.42|325.52|328.44|325.54|328.31|325.41|18
1647874870000|2022-03-21 15:01:10|328.43|325.53|328.26|325.36|328.44|325.54|328.26|325.36|23
1647874880000|2022-03-21 15:01:20|328.23|325.33|328.05|325.15|328.23|325.33|328.05|325.15|24
1647874890000|2022-03-21 15:01:30|328.04|325.14|328.04|325.14|328.09|325.19|328|325.1|21
1647874900000|2022-03-21 15:01:40|328.08|325.18|327.86|324.96|328.08|325.18|327.86|324.96|22
1647874910000|2022-03-21 15:01:50|327.85|324.95|327.76|324.86|327.88|324.98|327.76|324.86|18
1647874920000|2022-03-21 15:02:00|327.75|324.85|327.65|324.75|327.84|324.94|327.64|324.74|23
1647874930000|2022-03-21 15:02:10|327.66|324.76|327.64|324.74|327.66|324.76|327.59|324.69|22
1647874940000|2022-03-21 15:02:20|327.63|324.73|327.88|324.98|327.88|324.98|327.61|324.71|32
1647874950000|2022-03-21 15:02:30|327.87|324.97|327.74|324.84|327.87|324.97|327.74|324.84|23
1647874960000|2022-03-21 15:02:40|327.72|324.82|327.74|324.84|327.8|324.9|327.72|324.82|17
1647874970000|2022-03-21 15:02:50|327.73|324.83|327.81|324.91|327.81|324.91|327.73|324.83|11
1647874980000|2022-03-21 15:03:00|327.77|324.87|327.62|324.72|327.81|324.91|327.62|324.72|19
1647874990000|2022-03-21 15:03:10|327.56|324.66|327.49|324.59|327.62|324.72|327.49|324.59|18
1647875000000|2022-03-21 15:03:20|327.51|324.61|327.52|324.62|327.54|324.64|327.5|324.6|18
1647875010000|2022-03-21 15:03:30|327.54|324.64|327.47|324.57|327.54|324.64|327.46|324.56|16
1647875020000|2022-03-21 15:03:40|327.46|324.56|327.3|324.4|327.47|324.57|327.3|324.4|16
1647875030000|2022-03-21 15:03:50|327.29|324.39|327.25|324.35|327.29|324.39|327.25|324.35|9
1647875040000|2022-03-21 15:04:00|327.26|324.36|327.7|324.8|327.7|324.8|327.25|324.35|21
1647875050000|2022-03-21 15:04:10|327.76|324.86|327.54|324.64|327.76|324.86|327.54|324.64|23
1647875060000|2022-03-21 15:04:20|327.51|324.61|327.52|324.62|327.55|324.65|327.51|324.61|13
1647875070000|2022-03-21 15:04:30|327.54|324.64|327.57|324.67|327.57|324.67|327.53|324.63|16
1647875080000|2022-03-21 15:04:40|327.56|324.66|327.55|324.65|327.56|324.66|327.52|324.62|10
1647875090000|2022-03-21 15:04:50|327.54|324.64|327.42|324.52|327.54|324.64|327.41|324.51|14
1647875100000|2022-03-21 15:05:00|327.43|324.53|327.45|324.55|327.47|324.57|327.43|324.53|8
1647875110000|2022-03-21 15:05:10|327.44|324.54|327.44|324.54|327.45|324.55|327.41|324.51|15
1647875120000|2022-03-21 15:05:20|327.45|324.55|327.53|324.63|327.57|324.67|327.44|324.54|23
1647875130000|2022-03-21 15:05:30|327.54|324.64|327.49|324.59|327.57|324.67|327.49|324.59|19
1647875140000|2022-03-21 15:05:40|327.5|324.6|327.54|324.64|327.59|324.69|327.49|324.59|19
1647875150000|2022-03-21 15:05:50|327.55|324.65|327.64|324.74|327.65|324.75|327.54|324.64|21
1647875160000|2022-03-21 15:06:00|327.62|324.72|327.53|324.63|327.64|324.74|327.52|324.62|27
1647875170000|2022-03-21 15:06:10|327.54|324.64|327.26|324.36|327.54|324.64|327.25|324.35|24
1647875180000|2022-03-21 15:06:20|327.27|324.37|327.17|324.27|327.27|324.37|327.17|324.27|11
1647875190000|2022-03-21 15:06:30|327.19|324.29|327.14|324.24|327.27|324.37|327.11|324.21|24
1647875200000|2022-03-21 15:06:40|327.18|324.28|327.15|324.25|327.22|324.32|327.15|324.25|18
1647875210000|2022-03-21 15:06:50|327.17|324.27|327.09|324.19|327.17|324.27|327.08|324.18|16
1647875220000|2022-03-21 15:07:00|327.1|324.2|327.09|324.19|327.15|324.25|327.08|324.18|20
1647875230000|2022-03-21 15:07:10|327.1|324.2|327.07|324.17|327.1|324.2|327.06|324.16|17
1647875240000|2022-03-21 15:07:20|327.06|324.16|327.03|324.13|327.07|324.17|327.03|324.13|11
1647875250000|2022-03-21 15:07:30|327.04|324.14|327.13|324.23|327.14|324.24|327.04|324.14|17
1647875260000|2022-03-21 15:07:40|327.09|324.19|327.08|324.18|327.14|324.24|327.08|324.18|12
1647875270000|2022-03-21 15:07:50|327.09|324.19|327.08|324.18|327.1|324.2|327.08|324.18|8
1647875280000|2022-03-21 15:08:00|327.09|324.19|327.06|324.16|327.09|324.19|327.06|324.16|10
1647875290000|2022-03-21 15:08:10|327.05|324.15|327.01|324.11|327.05|324.15|327.01|324.11|8
1647875300000|2022-03-21 15:08:20|327|324.1|326.96|324.06|327.01|324.11|326.93|324.03|12
1647875310000|2022-03-21 15:08:30|326.95|324.05|327.04|324.14|327.05|324.15|326.94|324.04|24
1647875320000|2022-03-21 15:08:40|327.02|324.12|327.15|324.25|327.17|324.27|326.98|324.08|31
1647875330000|2022-03-21 15:08:50|327.16|324.26|327.1|324.2|327.16|324.26|326.99|324.09|29
1647875340000|2022-03-21 15:09:00|327.05|324.15|327.1|324.2|327.13|324.23|327.03|324.13|20
1647875350000|2022-03-21 15:09:10|327.17|324.27|327.14|324.24|327.23|324.33|327.13|324.23|18
1647875360000|2022-03-21 15:09:20|327.15|324.25|327.12|324.22|327.16|324.26|327.08|324.18|25
1647875370000|2022-03-21 15:09:30|327.14|324.24|327.14|324.24|327.15|324.25|327.12|324.22|16
1647875380000|2022-03-21 15:09:40|327.15|324.25|326.98|324.08|327.15|324.25|326.98|324.08|17
1647875390000|2022-03-21 15:09:50|326.97|324.07|326.96|324.06|326.98|324.08|326.95|324.05|16
1647875400000|2022-03-21 15:10:00|326.95|324.05|327.04|324.14|327.04|324.14|326.94|324.04|17
1647875410000|2022-03-21 15:10:10|327.01|324.11|327.02|324.12|327.05|324.15|326.95|324.05|21
1647875420000|2022-03-21 15:10:20|327.03|324.13|327.12|324.22|327.18|324.28|327|324.1|25
1647875430000|2022-03-21 15:10:30|327.16|324.26|327.21|324.31|327.27|324.37|327.14|324.24|29
1647875440000|2022-03-21 15:10:40|327.2|324.3|327.18|324.28|327.2|324.3|327.16|324.26|14
1647875450000|2022-03-21 15:10:50|327.17|324.27|327.24|324.34|327.24|324.34|327.15|324.25|12
1647875460000|2022-03-21 15:11:00|327.23|324.33|327.59|324.69|327.61|324.71|327.23|324.33|30
1647875470000|2022-03-21 15:11:10|327.57|324.67|327.62|324.72|327.65|324.75|327.57|324.67|26
1647875480000|2022-03-21 15:11:20|327.63|324.73|327.4|324.5|327.63|324.73|327.38|324.48|32
1647875490000|2022-03-21 15:11:30|327.38|324.48|327.46|324.56|327.56|324.66|327.36|324.46|27
1647875500000|2022-03-21 15:11:40|327.45|324.55|327.46|324.56|327.56|324.66|327.43|324.53|28
1647875510000|2022-03-21 15:11:50|327.47|324.57|327.41|324.51|327.48|324.58|327.4|324.5|26
1647875520000|2022-03-21 15:12:00|327.4|324.5|327.4|324.5|327.45|324.55|327.32|324.42|28
1647875530000|2022-03-21 15:12:10|327.38|324.48|327.35|324.45|327.45|324.55|327.28|324.38|22
1647875540000|2022-03-21 15:12:20|327.33|324.43|327.22|324.32|327.34|324.44|327.22|324.32|18
1647875550000|2022-03-21 15:12:30|327.21|324.31|327.25|324.35|327.29|324.39|327.12|324.22|16
1647875560000|2022-03-21 15:12:40|327.24|324.34|327.27|324.37|327.34|324.44|327.23|324.33|23
1647875570000|2022-03-21 15:12:50|327.25|324.35|327.32|324.42|327.38|324.48|327.25|324.35|22
1647875580000|2022-03-21 15:13:00|327.33|324.43|327.23|324.33|327.44|324.54|327.23|324.33|18
1647875590000|2022-03-21 15:13:10|327.25|324.35|327.24|324.34|327.27|324.37|327.24|324.34|8
1647875600000|2022-03-21 15:13:20|327.25|324.35|327.33|324.43|327.34|324.44|327.23|324.33|23
1647875610000|2022-03-21 15:13:30|327.32|324.42|327.42|324.52|327.44|324.54|327.31|324.41|22
1647875620000|2022-03-21 15:13:40|327.43|324.53|327.23|324.33|327.43|324.53|327.22|324.32|25
1647875630000|2022-03-21 15:13:50|327.29|324.39|327.25|324.35|327.29|324.39|327.24|324.34|16
1647875640000|2022-03-21 15:14:00|327.24|324.34|327.3|324.4|327.3|324.4|327.24|324.34|19
1647875650000|2022-03-21 15:14:10|327.29|324.39|327.43|324.53|327.51|324.61|327.29|324.39|24
1647875660000|2022-03-21 15:14:20|327.48|324.58|327.49|324.59|327.51|324.61|327.44|324.54|20
1647875670000|2022-03-21 15:14:30|327.52|324.62|327.58|324.68|327.58|324.68|327.45|324.55|21
1647875680000|2022-03-21 15:14:40|327.56|324.66|327.55|324.65|327.62|324.72|327.54|324.64|17
1647875690000|2022-03-21 15:14:50|327.56|324.66|327.74|324.84|327.74|324.84|327.53|324.63|20
1647875700000|2022-03-21 15:15:00|327.75|324.85|327.73|324.83|327.8|324.9|327.7|324.8|24
1647875710000|2022-03-21 15:15:10|327.74|324.84|327.8|324.9|327.93|325.03|327.72|324.82|32
1647875720000|2022-03-21 15:15:20|327.83|324.93|327.8|324.9|327.88|324.98|327.8|324.9|24
1647875730000|2022-03-21 15:15:30|327.79|324.89|327.83|324.93|327.88|324.98|327.77|324.87|17
1647875740000|2022-03-21 15:15:40|327.8|324.9|327.89|324.99|327.89|324.99|327.74|324.84|28
1647875750000|2022-03-21 15:15:50|327.9|325|328.03|325.13|328.03|325.13|327.88|324.98|23
1647875760000|2022-03-21 15:16:00|328.08|325.18|328.16|325.26|328.18|325.28|328.05|325.15|25
1647875770000|2022-03-21 15:16:10|328.18|325.28|328.1|325.2|328.18|325.28|328.08|325.18|24
1647875780000|2022-03-21 15:16:20|328.09|325.19|328.26|325.36|328.26|325.36|328.09|325.19|20
1647875790000|2022-03-21 15:16:30|328.27|325.37|328.25|325.35|328.3|325.4|328.23|325.33|19
1647875800000|2022-03-21 15:16:40|328.27|325.37|328.26|325.36|328.27|325.37|328.22|325.32|15
1647875810000|2022-03-21 15:16:50|328.25|325.35|328.3|325.4|328.3|325.4|328.23|325.33|17
1647875820000|2022-03-21 15:17:00|328.31|325.41|328.32|325.42|328.32|325.42|328.28|325.38|9
1647875830000|2022-03-21 15:17:10|328.31|325.41|328.32|325.42|328.32|325.42|328.24|325.34|15
1647875840000|2022-03-21 15:17:20|328.31|325.41|328.34|325.44|328.35|325.45|328.25|325.35|17
1647875850000|2022-03-21 15:17:30|328.32|325.42|328.3|325.4|328.35|325.45|328.27|325.37|18
1647875860000|2022-03-21 15:17:40|328.27|325.37|328.18|325.28|328.33|325.43|328.18|325.28|18
1647875870000|2022-03-21 15:17:50|328.2|325.3|328.22|325.32|328.22|325.32|328.07|325.17|26
1647875880000|2022-03-21 15:18:00|328.21|325.31|328.19|325.29|328.21|325.31|328.16|325.26|21
1647875890000|2022-03-21 15:18:10|328.18|325.28|328.19|325.29|328.2|325.3|328.15|325.25|14
1647875900000|2022-03-21 15:18:20|328.21|325.31|328.27|325.37|328.3|325.4|328.17|325.27|23
1647875910000|2022-03-21 15:18:30|328.26|325.36|328.28|325.38|328.29|325.39|328.23|325.33|23
1647875920000|2022-03-21 15:18:40|328.24|325.34|328.25|325.35|328.29|325.39|328.24|325.34|9
1647875930000|2022-03-21 15:18:50|328.31|325.41|328.25|325.35|328.31|325.41|328.22|325.32|22
1647875940000|2022-03-21 15:19:00|328.24|325.34|328.21|325.31|328.25|325.35|328.19|325.29|20
1647875950000|2022-03-21 15:19:10|328.22|325.32|328.18|325.28|328.22|325.32|328.17|325.27|22
1647875960000|2022-03-21 15:19:20|328.19|325.29|328.18|325.28|328.21|325.31|328.13|325.23|17
1647875970000|2022-03-21 15:19:30|328.15|325.25|328.23|325.33|328.24|325.34|328.15|325.25|15
1647875980000|2022-03-21 15:19:40|328.21|325.31|328.22|325.32|328.22|325.32|328.17|325.27|17
1647875990000|2022-03-21 15:19:50|328.21|325.31|328.24|325.34|328.24|325.34|328.2|325.3|16
1647876000000|2022-03-21 15:20:00|328.25|325.35|328.19|325.29|328.26|325.36|328.19|325.29|18
1647876010000|2022-03-21 15:20:10|328.17|325.27|328.2|325.3|328.23|325.33|328.16|325.26|13
1647876020000|2022-03-21 15:20:20|328.22|325.32|328.31|325.41|328.36|325.46|328.22|325.32|20
1647876030000|2022-03-21 15:20:30|328.26|325.36|328.27|325.37|328.32|325.42|328.25|325.35|18
1647876040000|2022-03-21 15:20:40|328.28|325.38|328.2|325.3|328.29|325.39|328.2|325.3|23
1647876050000|2022-03-21 15:20:50|328.21|325.31|328.01|325.11|328.23|325.33|327.96|325.06|31
1647876060000|2022-03-21 15:21:00|328|325.1|327.91|325.01|328.07|325.17|327.9|325|24
1647876070000|2022-03-21 15:21:10|327.95|325.05|327.93|325.03|328.01|325.11|327.92|325.02|22
1647876080000|2022-03-21 15:21:20|327.91|325.01|328.04|325.14|328.06|325.16|327.91|325.01|24
1647876090000|2022-03-21 15:21:30|328.05|325.15|328.11|325.21|328.17|325.27|328.05|325.15|29
1647876100000|2022-03-21 15:21:40|328.07|325.17|328.11|325.21|328.12|325.22|328.03|325.13|22
1647876110000|2022-03-21 15:21:50|328.07|325.17|328.09|325.19|328.13|325.23|328.03|325.13|24
1647876120000|2022-03-21 15:22:00|328.06|325.16|328.06|325.16|328.12|325.22|327.99|325.09|29
1647876130000|2022-03-21 15:22:10|328.08|325.18|328.12|325.22|328.14|325.24|328.06|325.16|26
1647876140000|2022-03-21 15:22:20|328.15|325.25|328.1|325.2|328.17|325.27|328.06|325.16|23
1647876150000|2022-03-21 15:22:30|328.12|325.22|328.15|325.25|328.22|325.32|328.11|325.21|25
1647876160000|2022-03-21 15:22:40|328.18|325.28|328.23|325.33|328.23|325.33|328.13|325.23|15
1647876170000|2022-03-21 15:22:50|328.24|325.34|328.26|325.36|328.26|325.36|328.21|325.31|14
1647876180000|2022-03-21 15:23:00|328.28|325.38|328.21|325.31|328.28|325.38|328.2|325.3|22
1647876190000|2022-03-21 15:23:10|328.23|325.33|328.21|325.31|328.24|325.34|328.19|325.29|23
1647876200000|2022-03-21 15:23:20|328.22|325.32|328.29|325.39|328.29|325.39|328.22|325.32|21
1647876210000|2022-03-21 15:23:30|328.28|325.38|328.22|325.32|328.28|325.38|328.21|325.31|21
1647876220000|2022-03-21 15:23:40|328.21|325.31|328.21|325.31|328.24|325.34|328.2|325.3|18
1647876230000|2022-03-21 15:23:50|328.24|325.34|328.25|325.35|328.28|325.38|328.21|325.31|22
1647876240000|2022-03-21 15:24:00|328.26|325.36|328.23|325.33|328.27|325.37|328.21|325.31|17
1647876250000|2022-03-21 15:24:10|328.24|325.34|328.2|325.3|328.25|325.35|328.14|325.24|23
1647876260000|2022-03-21 15:24:20|328.17|325.27|328.17|325.27|328.22|325.32|328.14|325.24|26
1647876270000|2022-03-21 15:24:30|328.18|325.28|328.2|325.3|328.21|325.31|328.15|325.25|22
1647876280000|2022-03-21 15:24:40|328.19|325.29|328.2|325.3|328.2|325.3|328.11|325.21|23
1647876290000|2022-03-21 15:24:50|328.19|325.29|328.27|325.37|328.28|325.38|328.19|325.29|21
1647876300000|2022-03-21 15:25:00|328.3|325.4|328.25|325.35|328.3|325.4|328.21|325.31|22
1647876310000|2022-03-21 15:25:10|328.28|325.38|328.27|325.37|328.29|325.39|328.25|325.35|16
1647876320000|2022-03-21 15:25:20|328.23|325.33|328.41|325.51|328.41|325.51|328.23|325.33|21
1647876330000|2022-03-21 15:25:30|328.45|325.55|328.52|325.62|328.58|325.68|328.44|325.54|32
1647876340000|2022-03-21 15:25:40|328.5|325.6|328.6|325.7|328.63|325.73|328.45|325.55|26
1647876350000|2022-03-21 15:25:50|328.64|325.74|328.66|325.76|328.67|325.77|328.53|325.63|30
1647876360000|2022-03-21 15:26:00|328.58|325.68|328.43|325.53|328.61|325.71|328.41|325.51|28
1647876370000|2022-03-21 15:26:10|328.4|325.5|328.25|325.35|328.5|325.6|328.25|325.35|23
1647876380000|2022-03-21 15:26:20|328.23|325.33|328.22|325.32|328.29|325.39|328.18|325.28|20
1647876390000|2022-03-21 15:26:30|328.23|325.33|328.24|325.34|328.33|325.43|328.18|325.28|27
1647876400000|2022-03-21 15:26:40|328.23|325.33|328.25|325.35|328.28|325.38|328.2|325.3|20
1647876410000|2022-03-21 15:26:50|328.24|325.34|328.25|325.35|328.26|325.36|328.21|325.31|16
1647876420000|2022-03-21 15:27:00|328.27|325.37|328.29|325.39|328.34|325.44|328.24|325.34|26
1647876430000|2022-03-21 15:27:10|328.28|325.38|328.33|325.43|328.34|325.44|328.25|325.35|25
1647876440000|2022-03-21 15:27:20|328.34|325.44|328.4|325.5|328.42|325.52|328.32|325.42|21
1647876450000|2022-03-21 15:27:30|328.44|325.54|328.51|325.61|328.55|325.65|328.44|325.54|23
1647876460000|2022-03-21 15:27:40|328.52|325.62|328.54|325.64|328.54|325.64|328.5|325.6|15
1647876470000|2022-03-21 15:27:50|328.53|325.63|328.61|325.71|328.64|325.74|328.51|325.61|29
1647876480000|2022-03-21 15:28:00|328.62|325.72|328.65|325.75|328.66|325.76|328.6|325.7|18
1647876490000|2022-03-21 15:28:10|328.66|325.76|328.71|325.81|328.72|325.82|328.66|325.76|17
1647876500000|2022-03-21 15:28:20|328.68|325.78|328.54|325.64|328.68|325.78|328.51|325.61|24
1647876510000|2022-03-21 15:28:30|328.51|325.61|328.42|325.52|328.54|325.64|328.34|325.44|31
1647876520000|2022-03-21 15:28:40|328.43|325.53|328.49|325.59|328.5|325.6|328.42|325.52|24
1647876530000|2022-03-21 15:28:50|328.48|325.58|328.4|325.5|328.58|325.68|328.39|325.49|22
1647876540000|2022-03-21 15:29:00|328.41|325.51|328.34|325.44|328.41|325.51|328.28|325.38|21
1647876550000|2022-03-21 15:29:10|328.35|325.45|328.45|325.55|328.46|325.56|328.28|325.38|17
1647876560000|2022-03-21 15:29:20|328.46|325.56|328.51|325.61|328.54|325.64|328.38|325.48|27
1647876570000|2022-03-21 15:29:30|328.53|325.63|328.48|325.58|328.53|325.63|328.43|325.53|17
1647876580000|2022-03-21 15:29:40|328.49|325.59|328.51|325.61|328.61|325.71|328.49|325.59|27
1647876590000|2022-03-21 15:29:50|328.52|325.62|328.49|325.59|328.53|325.63|328.45|325.55|20
1647876600000|2022-03-21 15:30:00|328.51|325.61|328.58|325.68|328.62|325.72|328.46|325.56|31
1647876610000|2022-03-21 15:30:10|328.57|325.67|328.6|325.7|328.61|325.71|328.57|325.67|24
1647876620000|2022-03-21 15:30:20|328.57|325.67|328.58|325.68|328.58|325.68|328.5|325.6|15
1647876630000|2022-03-21 15:30:30|328.54|325.64|328.48|325.58|328.59|325.69|328.48|325.58|23
1647876640000|2022-03-21 15:30:40|328.5|325.6|328.52|325.62|328.55|325.65|328.5|325.6|17
1647876650000|2022-03-21 15:30:50|328.53|325.63|328.44|325.54|328.53|325.63|328.42|325.52|19
1647876660000|2022-03-21 15:31:00|328.43|325.53|328.45|325.55|328.51|325.61|328.4|325.5|29
1647876670000|2022-03-21 15:31:10|328.44|325.54|328.53|325.63|328.53|325.63|328.44|325.54|19
1647876680000|2022-03-21 15:31:20|328.55|325.65|328.57|325.67|328.64|325.74|328.51|325.61|24
1647876690000|2022-03-21 15:31:30|328.59|325.69|328.6|325.7|328.65|325.75|328.59|325.69|27
1647876700000|2022-03-21 15:31:40|328.61|325.71|328.61|325.71|328.63|325.73|328.6|325.7|21
1647876710000|2022-03-21 15:31:50|328.62|325.72|328.65|325.75|328.65|325.75|328.61|325.71|16
1647876720000|2022-03-21 15:32:00|328.64|325.74|328.7|325.8|328.71|325.81|328.64|325.74|11
1647876730000|2022-03-21 15:32:10|328.69|325.79|328.71|325.81|328.72|325.82|328.68|325.78|13
1647876740000|2022-03-21 15:32:20|328.68|325.78|328.8|325.9|328.8|325.9|328.68|325.78|17
1647876750000|2022-03-21 15:32:30|328.78|325.88|328.75|325.85|328.78|325.88|328.7|325.8|18
1647876760000|2022-03-21 15:32:40|328.76|325.86|328.75|325.85|328.77|325.87|328.72|325.82|20
1647876770000|2022-03-21 15:32:50|328.8|325.9|328.89|325.99|328.93|326.03|328.78|325.88|28
1647876780000|2022-03-21 15:33:00|328.91|326.01|328.86|325.96|328.95|326.05|328.82|325.92|22
1647876790000|2022-03-21 15:33:10|328.82|325.92|328.9|326|328.94|326.04|328.82|325.92|28
1647876800000|2022-03-21 15:33:20|328.92|326.02|328.9|326|328.92|326.02|328.86|325.96|24
1647876810000|2022-03-21 15:33:30|328.89|325.99|328.94|326.04|328.95|326.05|328.85|325.95|16
1647876820000|2022-03-21 15:33:40|328.95|326.05|328.98|326.08|328.99|326.09|328.94|326.04|19
1647876830000|2022-03-21 15:33:50|328.97|326.07|328.97|326.07|328.99|326.09|328.96|326.06|14
1647876840000|2022-03-21 15:34:00|328.98|326.08|328.99|326.09|329.01|326.11|328.94|326.04|15
1647876850000|2022-03-21 15:34:10|329.01|326.11|328.95|326.05|329.01|326.11|328.95|326.05|18
1647876860000|2022-03-21 15:34:20|328.94|326.04|328.99|326.09|329|326.1|328.92|326.02|24
1647876870000|2022-03-21 15:34:30|329|326.1|329.21|326.31|329.21|326.31|328.98|326.08|20
1647876880000|2022-03-21 15:34:40|329.19|326.29|329.19|326.29|329.22|326.32|329.16|326.26|18
1647876890000|2022-03-21 15:34:50|329.15|326.25|329.26|326.36|329.26|326.36|329.05|326.15|30
1647876900000|2022-03-21 15:35:00|329.21|326.31|329.18|326.28|329.27|326.37|329.16|326.26|24
1647876910000|2022-03-21 15:35:10|329.17|326.27|329.22|326.32|329.23|326.33|329.17|326.27|25
1647876920000|2022-03-21 15:35:20|329.21|326.31|329.09|326.19|329.25|326.35|329.05|326.15|32
1647876930000|2022-03-21 15:35:30|329.1|326.2|329.01|326.11|329.11|326.21|328.95|326.05|22
1647876940000|2022-03-21 15:35:40|329.04|326.14|329.02|326.12|329.04|326.14|328.97|326.07|22
1647876950000|2022-03-21 15:35:50|329.01|326.11|329.04|326.14|329.12|326.22|329.01|326.11|27
1647876960000|2022-03-21 15:36:00|329.01|326.11|329.06|326.16|329.07|326.17|328.98|326.08|26
1647876970000|2022-03-21 15:36:10|329.04|326.14|329|326.1|329.04|326.14|328.99|326.09|21
1647876980000|2022-03-21 15:36:20|329.01|326.11|329.04|326.14|329.04|326.14|328.96|326.06|18
1647876990000|2022-03-21 15:36:30|329.03|326.13|329.02|326.12|329.04|326.14|328.99|326.09|18
1647877000000|2022-03-21 15:36:40|329.03|326.13|329.05|326.15|329.06|326.16|329.03|326.13|12
1647877010000|2022-03-21 15:36:50|329.06|326.16|329.17|326.27|329.21|326.31|329.06|326.16|19
1647877020000|2022-03-21 15:37:00|329.2|326.3|329.31|326.41|329.35|326.45|329.19|326.29|23
1647877030000|2022-03-21 15:37:10|329.33|326.43|329.26|326.36|329.33|326.43|329.22|326.32|27
1647877040000|2022-03-21 15:37:20|329.25|326.35|329.28|326.38|329.34|326.44|329.25|326.35|29
1647877050000|2022-03-21 15:37:30|329.27|326.37|329.32|326.42|329.33|326.43|329.26|326.36|27
1647877060000|2022-03-21 15:37:40|329.33|326.43|329.2|326.3|329.33|326.43|329.17|326.27|20
1647877070000|2022-03-21 15:37:50|329.19|326.29|329.18|326.28|329.24|326.34|329.17|326.27|23
1647877080000|2022-03-21 15:38:00|329.17|326.27|329.22|326.32|329.23|326.33|329.16|326.26|16
1647877090000|2022-03-21 15:38:10|329.23|326.33|329.13|326.23|329.23|326.33|329.1|326.2|19
1647877100000|2022-03-21 15:38:20|329.14|326.24|329.1|326.2|329.17|326.27|329.1|326.2|19
1647877110000|2022-03-21 15:38:30|329.09|326.19|328.96|326.06|329.09|326.19|328.94|326.04|24
1647877120000|2022-03-21 15:38:40|329.01|326.11|328.88|325.98|329.01|326.11|328.88|325.98|28
1647877130000|2022-03-21 15:38:50|328.9|326|329|326.1|329|326.1|328.89|325.99|27
1647877140000|2022-03-21 15:39:00|328.99|326.09|328.98|326.08|329.07|326.17|328.97|326.07|29
1647877150000|2022-03-21 15:39:10|329|326.1|328.96|326.06|329|326.1|328.91|326.01|31
1647877160000|2022-03-21 15:39:20|328.99|326.09|328.88|325.98|329|326.1|328.85|325.95|30
1647877170000|2022-03-21 15:39:30|328.87|325.97|328.86|325.96|328.88|325.98|328.85|325.95|13
1647877180000|2022-03-21 15:39:40|328.87|325.97|328.83|325.93|328.87|325.97|328.78|325.88|16
1647877190000|2022-03-21 15:39:50|328.84|325.94|328.85|325.95|328.86|325.96|328.78|325.88|28
1647877200000|2022-03-21 15:40:00|328.86|325.96|328.85|325.95|328.86|325.96|328.83|325.93|12
1647877210000|2022-03-21 15:40:10|328.84|325.94|328.74|325.84|328.84|325.94|328.73|325.83|20
1647877220000|2022-03-21 15:40:20|328.75|325.85|328.78|325.88|328.78|325.88|328.7|325.8|18
1647877230000|2022-03-21 15:40:30|328.81|325.91|328.74|325.84|328.86|325.96|328.7|325.8|30
1647877240000|2022-03-21 15:40:40|328.77|325.87|328.72|325.82|328.78|325.88|328.72|325.82|14
1647877250000|2022-03-21 15:40:50|328.73|325.83|328.89|325.99|328.89|325.99|328.58|325.68|25
1647877260000|2022-03-21 15:41:00|328.9|326|328.89|325.99|328.94|326.04|328.89|325.99|19
1647877270000|2022-03-21 15:41:10|328.93|326.03|328.88|325.98|328.96|326.06|328.88|325.98|22
1647877280000|2022-03-21 15:41:20|328.91|326.01|328.88|325.98|329.01|326.11|328.84|325.94|28
1647877290000|2022-03-21 15:41:30|328.9|326|329.02|326.12|329.07|326.17|328.9|326|18
1647877300000|2022-03-21 15:41:40|329.03|326.13|329.01|326.11|329.03|326.13|329.01|326.11|9
1647877310000|2022-03-21 15:41:50|328.99|326.09|328.95|326.05|329|326.1|328.9|326|18
1647877320000|2022-03-21 15:42:00|328.94|326.04|328.95|326.05|328.98|326.08|328.93|326.03|14
1647877330000|2022-03-21 15:42:10|328.94|326.04|328.94|326.04|328.94|326.04|328.9|326|6
1647877340000|2022-03-21 15:42:20|328.92|326.02|328.91|326.01|328.92|326.02|328.9|326|4
1647877350000|2022-03-21 15:42:30|328.87|325.97|328.82|325.92|328.92|326.02|328.82|325.92|15
1647877360000|2022-03-21 15:42:40|328.85|325.95|328.65|325.75|328.85|325.95|328.62|325.72|15
1647877370000|2022-03-21 15:42:50|328.66|325.76|328.8|325.9|328.8|325.9|328.58|325.68|32
1647877380000|2022-03-21 15:43:00|328.81|325.91|328.69|325.79|328.81|325.91|328.64|325.74|25
1647877390000|2022-03-21 15:43:10|328.7|325.8|328.79|325.89|328.8|325.9|328.7|325.8|25
1647877400000|2022-03-21 15:43:20|328.8|325.9|328.88|325.98|328.9|326|328.78|325.88|24
1647877410000|2022-03-21 15:43:30|328.89|325.99|328.87|325.97|328.91|326.01|328.87|325.97|11
1647877420000|2022-03-21 15:43:40|328.88|325.98|328.82|325.92|328.91|326.01|328.8|325.9|14
1647877430000|2022-03-21 15:43:50|328.83|325.93|328.84|325.94|328.87|325.97|328.81|325.91|17
1647877440000|2022-03-21 15:44:00|328.85|325.95|328.92|326.02|328.98|326.08|328.85|325.95|25
1647877450000|2022-03-21 15:44:10|328.89|325.99|328.93|326.03|328.94|326.04|328.89|325.99|18
1647877460000|2022-03-21 15:44:20|328.92|326.02|328.92|326.02|328.95|326.05|328.89|325.99|18
1647877470000|2022-03-21 15:44:30|328.94|326.04|328.89|325.99|328.94|326.04|328.88|325.98|11
1647877480000|2022-03-21 15:44:40|328.9|326|328.9|326|328.91|326.01|328.88|325.98|9
1647877490000|2022-03-21 15:44:50|328.89|325.99|328.9|326|328.95|326.05|328.89|325.99|13
1647877500000|2022-03-21 15:45:00|328.93|326.03|328.93|326.03|328.94|326.04|328.88|325.98|21
1647877510000|2022-03-21 15:45:10|328.94|326.04|328.9|326|328.95|326.05|328.89|325.99|20
1647877520000|2022-03-21 15:45:20|328.91|326.01|328.9|326|328.91|326.01|328.84|325.94|21
1647877530000|2022-03-21 15:45:30|328.91|326.01|328.93|326.03|328.98|326.08|328.91|326.01|16
1647877540000|2022-03-21 15:45:40|328.95|326.05|328.84|325.94|328.95|326.05|328.84|325.94|24
1647877550000|2022-03-21 15:45:50|328.86|325.96|328.83|325.93|328.88|325.98|328.83|325.93|22
1647877560000|2022-03-21 15:46:00|328.84|325.94|328.8|325.9|328.9|326|328.78|325.88|25
1647877570000|2022-03-21 15:46:10|328.81|325.91|328.85|325.95|328.89|325.99|328.81|325.91|23
1647877580000|2022-03-21 15:46:20|328.84|325.94|328.84|325.94|328.86|325.96|328.8|325.9|18
1647877590000|2022-03-21 15:46:30|328.82|325.92|328.82|325.92|328.85|325.95|328.82|325.92|10
1647877600000|2022-03-21 15:46:40|328.79|325.89|328.82|325.92|328.83|325.93|328.77|325.87|11
1647877610000|2022-03-21 15:46:50|328.81|325.91|328.81|325.91|328.83|325.93|328.81|325.91|8
1647877620000|2022-03-21 15:47:00|328.82|325.92|328.81|325.91|328.83|325.93|328.8|325.9|9
1647877630000|2022-03-21 15:47:10|328.82|325.92|328.86|325.96|328.86|325.96|328.81|325.91|20
1647877640000|2022-03-21 15:47:20|328.85|325.95|328.85|325.95|328.87|325.97|328.83|325.93|13
1647877650000|2022-03-21 15:47:30|328.86|325.96|328.86|325.96|328.86|325.96|328.82|325.92|15
1647877660000|2022-03-21 15:47:40|328.85|325.95|328.83|325.93|328.86|325.96|328.82|325.92|13
1647877670000|2022-03-21 15:47:50|328.85|325.95|328.88|325.98|328.88|325.98|328.83|325.93|22
1647877680000|2022-03-21 15:48:00|328.87|325.97|328.91|326.01|328.91|326.01|328.86|325.96|21
1647877690000|2022-03-21 15:48:10|328.9|326|328.89|325.99|328.93|326.03|328.87|325.97|21
1647877700000|2022-03-21 15:48:20|328.88|325.98|328.89|325.99|328.89|325.99|328.86|325.96|15
1647877710000|2022-03-21 15:48:30|328.92|326.02|328.97|326.07|328.99|326.09|328.92|326.02|21
1647877720000|2022-03-21 15:48:40|328.98|326.08|328.97|326.07|328.98|326.08|328.94|326.04|16
1647877730000|2022-03-21 15:48:50|328.98|326.08|328.98|326.08|328.99|326.09|328.95|326.05|19
1647877740000|2022-03-21 15:49:00|328.99|326.09|328.95|326.05|329.01|326.11|328.94|326.04|13
1647877750000|2022-03-21 15:49:10|328.94|326.04|328.93|326.03|328.94|326.04|328.89|325.99|17
1647877760000|2022-03-21 15:49:20|328.94|326.04|328.9|326|328.94|326.04|328.9|326|11
1647877770000|2022-03-21 15:49:30|328.91|326.01|328.93|326.03|328.93|326.03|328.87|325.97|15
1647877780000|2022-03-21 15:49:40|328.92|326.02|328.92|326.02|328.93|326.03|328.9|326|14
1647877790000|2022-03-21 15:49:50|328.93|326.03|328.97|326.07|328.99|326.09|328.91|326.01|19
1647877800000|2022-03-21 15:50:00|328.94|326.04|328.93|326.03|329|326.1|328.93|326.03|21
1647877810000|2022-03-21 15:50:10|328.94|326.04|328.96|326.06|329|326.1|328.91|326.01|20
1647877820000|2022-03-21 15:50:20|328.95|326.05|328.93|326.03|328.98|326.08|328.88|325.98|15
1647877830000|2022-03-21 15:50:30|328.92|326.02|328.96|326.06|328.98|326.08|328.91|326.01|20
1647877840000|2022-03-21 15:50:40|328.95|326.05|328.87|325.97|328.95|326.05|328.85|325.95|18
1647877850000|2022-03-21 15:50:50|328.86|325.96|328.88|325.98|328.89|325.99|328.85|325.95|16
1647877860000|2022-03-21 15:51:00|328.89|325.99|328.85|325.95|328.9|326|328.85|325.95|16
1647877870000|2022-03-21 15:51:10|328.86|325.96|328.77|325.87|328.86|325.96|328.76|325.86|11
1647877880000|2022-03-21 15:51:20|328.8|325.9|328.86|325.96|328.86|325.96|328.76|325.86|15
1647877890000|2022-03-21 15:51:30|328.85|325.95|328.86|325.96|328.87|325.97|328.83|325.93|8
1647877900000|2022-03-21 15:51:40|328.83|325.93|328.99|326.09|329|326.1|328.83|325.93|15
1647877910000|2022-03-21 15:51:50|328.98|326.08|329.09|326.19|329.09|326.19|328.98|326.08|13
1647877920000|2022-03-21 15:52:00|329.11|326.21|329.08|326.18|329.12|326.22|329.06|326.16|14
1647877930000|2022-03-21 15:52:10|329.06|326.16|329.14|326.24|329.17|326.27|329.06|326.16|12
1647877940000|2022-03-21 15:52:20|329.16|326.26|329.29|326.39|329.31|326.41|329.13|326.23|25
1647877950000|2022-03-21 15:52:30|329.27|326.37|329.26|326.36|329.31|326.41|329.26|326.36|17
1647877960000|2022-03-21 15:52:40|329.27|326.37|329.29|326.39|329.3|326.4|329.24|326.34|18
1647877970000|2022-03-21 15:52:50|329.27|326.37|329.31|326.41|329.32|326.42|329.27|326.37|18
1647877980000|2022-03-21 15:53:00|329.32|326.42|329.39|326.49|329.41|326.51|329.31|326.41|17
1647877990000|2022-03-21 15:53:10|329.4|326.5|329.5|326.6|329.5|326.6|329.39|326.49|10
1647878000000|2022-03-21 15:53:20|329.51|326.61|329.74|326.84|329.74|326.84|329.51|326.61|21
1647878010000|2022-03-21 15:53:30|329.72|326.82|329.67|326.77|329.76|326.86|329.67|326.77|23
1647878020000|2022-03-21 15:53:40|329.65|326.75|329.6|326.7|329.68|326.78|329.6|326.7|15
1647878030000|2022-03-21 15:53:50|329.59|326.69|329.52|326.62|329.6|326.7|329.49|326.59|14
1647878040000|2022-03-21 15:54:00|329.53|326.63|329.6|326.7|329.6|326.7|329.53|326.63|9
1647878050000|2022-03-21 15:54:10|329.59|326.69|329.57|326.67|329.59|326.69|329.55|326.65|14
1647878060000|2022-03-21 15:54:20|329.59|326.69|329.52|326.62|329.65|326.75|329.51|326.61|20
1647878070000|2022-03-21 15:54:30|329.53|326.63|329.54|326.64|329.56|326.66|329.48|326.58|21
1647878080000|2022-03-21 15:54:40|329.55|326.65|329.61|326.71|329.62|326.72|329.48|326.58|23
1647878090000|2022-03-21 15:54:50|329.58|326.68|329.49|326.59|329.66|326.76|329.48|326.58|25
1647878100000|2022-03-21 15:55:00|329.51|326.61|329.44|326.54|329.51|326.61|329.41|326.51|18
1647878110000|2022-03-21 15:55:10|329.45|326.55|329.45|326.55|329.49|326.59|329.42|326.52|21
1647878120000|2022-03-21 15:55:20|329.47|326.57|329.51|326.61|329.53|326.63|329.45|326.55|28
1647878130000|2022-03-21 15:55:30|329.5|326.6|329.51|326.61|329.53|326.63|329.45|326.55|18
1647878140000|2022-03-21 15:55:40|329.5|326.6|329.57|326.67|329.6|326.7|329.47|326.57|28
1647878150000|2022-03-21 15:55:50|329.61|326.71|329.61|326.71|329.65|326.75|329.59|326.69|22
1647878160000|2022-03-21 15:56:00|329.63|326.73|329.53|326.63|329.68|326.78|329.52|326.62|21
1647878170000|2022-03-21 15:56:10|329.54|326.64|329.54|326.64|329.54|326.64|329.48|326.58|19
1647878180000|2022-03-21 15:56:20|329.55|326.65|329.49|326.59|329.55|326.65|329.49|326.59|17
1647878190000|2022-03-21 15:56:30|329.54|326.64|329.46|326.56|329.55|326.65|329.44|326.54|17
1647878200000|2022-03-21 15:56:40|329.45|326.55|329.45|326.55|329.46|326.56|329.45|326.55|3
1647878210000|2022-03-21 15:56:50|329.46|326.56|329.47|326.57|329.48|326.58|329.43|326.53|16
1647878220000|2022-03-21 15:57:00|329.48|326.58|329.45|326.55|329.49|326.59|329.42|326.52|16
1647878230000|2022-03-21 15:57:10|329.47|326.57|329.5|326.6|329.51|326.61|329.46|326.56|19
1647878240000|2022-03-21 15:57:20|329.47|326.57|329.61|326.71|329.63|326.73|329.47|326.57|28
1647878250000|2022-03-21 15:57:30|329.6|326.7|329.61|326.71|329.63|326.73|329.57|326.67|20
1647878260000|2022-03-21 15:57:40|329.6|326.7|329.61|326.71|329.63|326.73|329.57|326.67|14
1647878270000|2022-03-21 15:57:50|329.62|326.72|329.69|326.79|329.69|326.79|329.61|326.71|24
1647878280000|2022-03-21 15:58:00|329.7|326.8|329.78|326.88|329.78|326.88|329.67|326.77|22
1647878290000|2022-03-21 15:58:10|329.76|326.86|329.79|326.89|329.79|326.89|329.68|326.78|32
1647878300000|2022-03-21 15:58:20|329.74|326.84|329.48|326.58|329.74|326.84|329.46|326.56|19
1647878310000|2022-03-21 15:58:30|329.52|326.62|329.53|326.63|329.54|326.64|329.46|326.56|23
1647878320000|2022-03-21 15:58:40|329.52|326.62|329.5|326.6|329.52|326.62|329.48|326.58|11
1647878330000|2022-03-21 15:58:50|329.49|326.59|329.37|326.47|329.49|326.59|329.33|326.43|29
1647878340000|2022-03-21 15:59:00|329.36|326.46|329.39|326.49|329.39|326.49|329.32|326.42|21
1647878350000|2022-03-21 15:59:10|329.4|326.5|329.54|326.64|329.54|326.64|329.36|326.46|25
1647878360000|2022-03-21 15:59:20|329.53|326.63|329.57|326.67|329.59|326.69|329.52|326.62|21
1647878370000|2022-03-21 15:59:30|329.56|326.66|329.56|326.66|329.61|326.71|329.54|326.64|18
1647878380000|2022-03-21 15:59:40|329.57|326.67|329.65|326.75|329.66|326.76|329.56|326.66|16
1647878390000|2022-03-21 15:59:50|329.7|326.8|329.64|326.74|329.7|326.8|329.61|326.71|23
1647878400000|2022-03-21 16:00:00|329.62|326.72|329.68|326.78|329.68|326.78|329.62|326.72|16
1647878410000|2022-03-21 16:00:10|329.67|326.77|329.69|326.79|329.76|326.86|329.67|326.77|27
1647878420000|2022-03-21 16:00:20|329.67|326.77|329.71|326.81|329.8|326.9|329.66|326.76|32
1647878430000|2022-03-21 16:00:30|329.68|326.78|329.57|326.67|329.68|326.78|329.56|326.66|25
1647878440000|2022-03-21 16:00:40|329.55|326.65|329.48|326.58|329.59|326.69|329.47|326.57|29
1647878450000|2022-03-21 16:00:50|329.46|326.56|329.2|326.3|329.46|326.56|329.2|326.3|29
1647878460000|2022-03-21 16:01:00|329.19|326.29|329.29|326.39|329.31|326.41|329.18|326.28|16
1647878470000|2022-03-21 16:01:10|329.3|326.4|329.39|326.49|329.43|326.53|329.3|326.4|24
1647878480000|2022-03-21 16:01:20|329.37|326.47|329.45|326.55|329.45|326.55|329.36|326.46|15
1647878490000|2022-03-21 16:01:30|329.46|326.56|329.6|326.7|329.6|326.7|329.46|326.56|23
1647878500000|2022-03-21 16:01:40|329.61|326.71|329.78|326.88|329.8|326.9|329.6|326.7|20
1647878510000|2022-03-21 16:01:50|329.77|326.87|329.63|326.73|329.78|326.88|329.59|326.69|30
1647878520000|2022-03-21 16:02:00|329.66|326.76|329.6|326.7|329.72|326.82|329.56|326.66|25
1647878530000|2022-03-21 16:02:10|329.58|326.68|329.6|326.7|329.65|326.75|329.55|326.65|22
1647878540000|2022-03-21 16:02:20|329.61|326.71|329.63|326.73|329.71|326.81|329.59|326.69|24
1647878550000|2022-03-21 16:02:30|329.62|326.72|329.51|326.61|329.62|326.72|329.49|326.59|24
1647878560000|2022-03-21 16:02:40|329.5|326.6|329.57|326.67|329.6|326.7|329.5|326.6|19
1647878570000|2022-03-21 16:02:50|329.58|326.68|329.56|326.66|329.58|326.68|329.53|326.63|21
1647878580000|2022-03-21 16:03:00|329.53|326.63|329.56|326.66|329.59|326.69|329.53|326.63|19
1647878590000|2022-03-21 16:03:10|329.55|326.65|329.56|326.66|329.57|326.67|329.55|326.65|12
1647878600000|2022-03-21 16:03:20|329.55|326.65|329.56|326.66|329.58|326.68|329.55|326.65|11
1647878610000|2022-03-21 16:03:30|329.58|326.68|329.58|326.68|329.58|326.68|329.55|326.65|9
1647878620000|2022-03-21 16:03:40|329.6|326.7|329.56|326.66|329.61|326.71|329.54|326.64|24
1647878630000|2022-03-21 16:03:50|329.57|326.67|329.56|326.66|329.6|326.7|329.52|326.62|24
1647878640000|2022-03-21 16:04:00|329.54|326.64|329.51|326.61|329.57|326.67|329.51|326.61|25
1647878650000|2022-03-21 16:04:10|329.5|326.6|329.52|326.62|329.55|326.65|329.5|326.6|22
1647878660000|2022-03-21 16:04:20|329.51|326.61|329.6|326.7|329.61|326.71|329.51|326.61|16
1647878670000|2022-03-21 16:04:30|329.59|326.69|329.55|326.65|329.6|326.7|329.55|326.65|13
1647878680000|2022-03-21 16:04:40|329.54|326.64|329.43|326.53|329.54|326.64|329.43|326.53|15
1647878690000|2022-03-21 16:04:50|329.46|326.56|329.52|326.62|329.52|326.62|329.45|326.55|21
1647878700000|2022-03-21 16:05:00|329.56|326.66|329.54|326.64|329.61|326.71|329.51|326.61|23
1647878710000|2022-03-21 16:05:10|329.51|326.61|329.52|326.62|329.53|326.63|329.51|326.61|15
1647878720000|2022-03-21 16:05:20|329.51|326.61|329.48|326.58|329.52|326.62|329.47|326.57|19
1647878730000|2022-03-21 16:05:30|329.47|326.57|329.39|326.49|329.49|326.59|329.38|326.48|14
1647878740000|2022-03-21 16:05:40|329.38|326.48|329.2|326.3|329.38|326.48|329.13|326.23|28
1647878750000|2022-03-21 16:05:50|329.19|326.29|329.14|326.24|329.19|326.29|329.13|326.23|20
1647878760000|2022-03-21 16:06:00|329.13|326.23|329.02|326.12|329.16|326.26|329|326.1|26
1647878770000|2022-03-21 16:06:10|329.03|326.13|329.06|326.16|329.1|326.2|328.97|326.07|25
1647878780000|2022-03-21 16:06:20|329.11|326.21|329.07|326.17|329.11|326.21|328.99|326.09|25
1647878790000|2022-03-21 16:06:30|329.08|326.18|329.11|326.21|329.18|326.28|329.05|326.15|24
1647878800000|2022-03-21 16:06:40|329.08|326.18|329.21|326.31|329.24|326.34|329.08|326.18|24
1647878810000|2022-03-21 16:06:50|329.22|326.32|329.22|326.32|329.26|326.36|329.2|326.3|23
1647878820000|2022-03-21 16:07:00|329.2|326.3|329.19|326.29|329.26|326.36|329.19|326.29|21
1647878830000|2022-03-21 16:07:10|329.21|326.31|329.19|326.29|329.23|326.33|329.16|326.26|21
1647878840000|2022-03-21 16:07:20|329.21|326.31|329.23|326.33|329.25|326.35|329.19|326.29|20
1647878850000|2022-03-21 16:07:30|329.24|326.34|329.31|326.41|329.32|326.42|329.22|326.32|17
1647878860000|2022-03-21 16:07:40|329.32|326.42|329.28|326.38|329.32|326.42|329.26|326.36|21
1647878870000|2022-03-21 16:07:50|329.3|326.4|329.3|326.4|329.3|326.4|329.26|326.36|19
1647878880000|2022-03-21 16:08:00|329.28|326.38|329.27|326.37|329.33|326.43|329.26|326.36|27
1647878890000|2022-03-21 16:08:10|329.26|326.36|329.37|326.47|329.39|326.49|329.22|326.32|25
1647878900000|2022-03-21 16:08:20|329.4|326.5|329.46|326.56|329.46|326.56|329.36|326.46|20
1647878910000|2022-03-21 16:08:30|329.44|326.54|329.43|326.53|329.47|326.57|329.35|326.45|20
1647878920000|2022-03-21 16:08:40|329.44|326.54|329.37|326.47|329.48|326.58|329.34|326.44|17
1647878930000|2022-03-21 16:08:50|329.48|326.58|329.75|326.85|329.75|326.85|329.36|326.46|20
1647878940000|2022-03-21 16:09:00|329.76|326.86|329.75|326.85|329.79|326.89|329.7|326.8|23
1647878950000|2022-03-21 16:09:10|329.7|326.8|329.67|326.77|329.77|326.87|329.67|326.77|24
1647878960000|2022-03-21 16:09:20|329.68|326.78|329.63|326.73|329.71|326.81|329.59|326.69|21
1647878970000|2022-03-21 16:09:30|329.61|326.71|329.61|326.71|329.63|326.73|329.58|326.68|24
1647878980000|2022-03-21 16:09:40|329.59|326.69|329.67|326.77|329.72|326.82|329.59|326.69|23
1647878990000|2022-03-21 16:09:50|329.65|326.75|329.64|326.74|329.68|326.78|329.62|326.72|18
1647879000000|2022-03-21 16:10:00|329.61|326.71|329.62|326.72|329.66|326.76|329.59|326.69|24
1647879010000|2022-03-21 16:10:10|329.61|326.71|329.55|326.65|329.61|326.71|329.51|326.61|17
1647879020000|2022-03-21 16:10:20|329.56|326.66|329.63|326.73|329.63|326.73|329.54|326.64|29
1647879030000|2022-03-21 16:10:30|329.61|326.71|329.71|326.81|329.71|326.81|329.6|326.7|30
1647879040000|2022-03-21 16:10:40|329.7|326.8|329.69|326.79|329.75|326.85|329.66|326.76|22
1647879050000|2022-03-21 16:10:50|329.7|326.8|329.66|326.76|329.71|326.81|329.66|326.76|15
1647879060000|2022-03-21 16:11:00|329.7|326.8|329.67|326.77|329.7|326.8|329.65|326.75|14
1647879070000|2022-03-21 16:11:10|329.68|326.78|329.64|326.74|329.71|326.81|329.63|326.73|16
1647879080000|2022-03-21 16:11:20|329.66|326.76|329.68|326.78|329.74|326.84|329.65|326.75|16
1647879090000|2022-03-21 16:11:30|329.65|326.75|329.66|326.76|329.68|326.78|329.62|326.72|18
1647879100000|2022-03-21 16:11:40|329.68|326.78|329.61|326.71|329.68|326.78|329.57|326.67|20
1647879110000|2022-03-21 16:11:50|329.64|326.74|329.67|326.77|329.71|326.81|329.58|326.68|22
1647879120000|2022-03-21 16:12:00|329.68|326.78|329.7|326.8|329.7|326.8|329.62|326.72|19
1647879130000|2022-03-21 16:12:10|329.69|326.79|329.66|326.76|329.71|326.81|329.63|326.73|19
1647879140000|2022-03-21 16:12:20|329.65|326.75|330.02|327.12|330.02|327.12|329.65|326.75|24
1647879150000|2022-03-21 16:12:30|330.04|327.14|330.79|327.89|330.79|327.89|330.03|327.13|26
1647879160000|2022-03-21 16:12:40|330.95|328.05|330.37|327.47|331.06|328.16|330.26|327.36|31
1647879170000|2022-03-21 16:12:50|330.35|327.45|330.31|327.41|330.35|327.45|330.04|327.14|34
1647879180000|2022-03-21 16:13:00|330.29|327.39|330.77|327.87|330.84|327.94|330.24|327.34|34
1647879190000|2022-03-21 16:13:10|330.74|327.84|330.59|327.69|330.84|327.94|330.59|327.69|32
1647879200000|2022-03-21 16:13:20|330.57|327.67|330.51|327.61|330.57|327.67|330.48|327.58|25
1647879210000|2022-03-21 16:13:30|330.48|327.58|330.52|327.62|330.53|327.63|330.46|327.56|22
1647879220000|2022-03-21 16:13:40|330.46|327.56|330.64|327.74|330.73|327.83|330.4|327.5|26
1647879230000|2022-03-21 16:13:50|330.63|327.73|330.65|327.75|330.65|327.75|330.55|327.65|25
1647879240000|2022-03-21 16:14:00|330.64|327.74|330.62|327.72|330.66|327.76|330.59|327.69|26
1647879250000|2022-03-21 16:14:10|330.59|327.69|330.67|327.77|330.67|327.77|330.59|327.69|22
1647879260000|2022-03-21 16:14:20|330.65|327.75|330.85|327.95|330.95|328.05|330.64|327.74|27
1647879270000|2022-03-21 16:14:30|330.83|327.93|330.82|327.92|330.92|328.02|330.76|327.86|29
1647879280000|2022-03-21 16:14:40|330.81|327.91|330.91|328.01|330.97|328.07|330.76|327.86|22
1647879290000|2022-03-21 16:14:50|330.92|328.02|330.78|327.88|330.92|328.02|330.74|327.84|27
1647879300000|2022-03-21 16:15:00|330.79|327.89|330.72|327.82|330.79|327.89|330.69|327.79|15
1647879310000|2022-03-21 16:15:10|330.73|327.83|330.72|327.82|330.73|327.83|330.66|327.76|20
1647879320000|2022-03-21 16:15:20|330.73|327.83|330.92|328.02|330.92|328.02|330.67|327.77|23
1647879330000|2022-03-21 16:15:30|330.93|328.03|330.9|328|330.94|328.04|330.81|327.91|29
1647879340000|2022-03-21 16:15:40|330.89|327.99|331.13|328.23|331.31|328.41|330.88|327.98|27
1647879350000|2022-03-21 16:15:50|331|328.1|331.13|328.23|331.14|328.24|330.91|328.01|30
1647879360000|2022-03-21 16:16:00|331.14|328.24|331.29|328.39|331.29|328.39|331.05|328.15|28
1647879370000|2022-03-21 16:16:10|331.36|328.46|331.19|328.29|331.36|328.46|331.19|328.29|28
1647879380000|2022-03-21 16:16:20|331.18|328.28|331.05|328.15|331.2|328.3|331.04|328.14|29
1647879390000|2022-03-21 16:16:30|331.03|328.13|331.07|328.17|331.09|328.19|331.01|328.11|27
1647879400000|2022-03-21 16:16:40|331.06|328.16|330.98|328.08|331.08|328.18|330.98|328.08|10
1647879410000|2022-03-21 16:16:50|330.97|328.07|330.9|328|330.98|328.08|330.89|327.99|17
1647879420000|2022-03-21 16:17:00|330.89|327.99|330.68|327.78|330.9|328|330.65|327.75|29
1647879430000|2022-03-21 16:17:10|330.66|327.76|330.74|327.84|330.75|327.85|330.62|327.72|32
1647879440000|2022-03-21 16:17:20|330.75|327.85|330.7|327.8|330.76|327.86|330.68|327.78|28
1647879450000|2022-03-21 16:17:30|330.69|327.79|330.64|327.74|330.69|327.79|330.62|327.72|22
1647879460000|2022-03-21 16:17:40|330.65|327.75|330.67|327.77|330.69|327.79|330.64|327.74|17
1647879470000|2022-03-21 16:17:50|330.66|327.76|330.56|327.66|330.67|327.77|330.54|327.64|21
1647879480000|2022-03-21 16:18:00|330.57|327.67|330.64|327.74|330.64|327.74|330.56|327.66|20
1647879490000|2022-03-21 16:18:10|330.63|327.73|330.72|327.82|330.73|327.83|330.6|327.7|23
1647879500000|2022-03-21 16:18:20|330.73|327.83|330.71|327.81|330.75|327.85|330.68|327.78|18
1647879510000|2022-03-21 16:18:30|330.72|327.82|330.77|327.87|330.78|327.88|330.71|327.81|21
1647879520000|2022-03-21 16:18:40|330.76|327.86|330.76|327.86|330.76|327.86|330.71|327.81|17
1647879530000|2022-03-21 16:18:50|330.77|327.87|330.72|327.82|330.77|327.87|330.7|327.8|13
1647879540000|2022-03-21 16:19:00|330.71|327.81|330.77|327.87|330.8|327.9|330.71|327.81|26
1647879550000|2022-03-21 16:19:10|330.78|327.88|330.9|328|330.91|328.01|330.77|327.87|19
1647879560000|2022-03-21 16:19:20|330.91|328.01|330.88|327.98|330.91|328.01|330.86|327.96|18
1647879570000|2022-03-21 16:19:30|330.87|327.97|330.83|327.93|330.89|327.99|330.79|327.89|12
1647879580000|2022-03-21 16:19:40|330.82|327.92|330.86|327.96|330.89|327.99|330.82|327.92|19
1647879590000|2022-03-21 16:19:50|330.87|327.97|330.88|327.98|330.9|328|330.86|327.96|10
1647879600000|2022-03-21 16:20:00|330.87|327.97|330.84|327.94|330.91|328.01|330.82|327.92|20
1647879610000|2022-03-21 16:20:10|330.83|327.93|330.88|327.98|330.88|327.98|330.79|327.89|16
1647879620000|2022-03-21 16:20:20|330.85|327.95|330.98|328.08|331|328.1|330.85|327.95|26
1647879630000|2022-03-21 16:20:30|330.99|328.09|331.02|328.12|331.05|328.15|330.98|328.08|17
1647879640000|2022-03-21 16:20:40|331.03|328.13|331.01|328.11|331.06|328.16|331|328.1|20
1647879650000|2022-03-21 16:20:50|331.06|328.16|330.96|328.06|331.06|328.16|330.95|328.05|21
1647879660000|2022-03-21 16:21:00|330.98|328.08|331.03|328.13|331.03|328.13|330.96|328.06|17
1647879670000|2022-03-21 16:21:10|331.02|328.12|331.04|328.14|331.04|328.14|330.98|328.08|24
1647879680000|2022-03-21 16:21:20|331.01|328.11|331.12|328.22|331.12|328.22|331|328.1|22
1647879690000|2022-03-21 16:21:30|331.07|328.17|331.06|328.16|331.1|328.2|331.06|328.16|22
1647879700000|2022-03-21 16:21:40|331.07|328.17|331.08|328.18|331.1|328.2|331.02|328.12|16
1647879710000|2022-03-21 16:21:50|331.09|328.19|331.07|328.17|331.09|328.19|331.07|328.17|9
1647879720000|2022-03-21 16:22:00|331.08|328.18|331.1|328.2|331.12|328.22|331.08|328.18|18
1647879730000|2022-03-21 16:22:10|331.12|328.22|331.1|328.2|331.12|328.22|331.09|328.19|6
1647879740000|2022-03-21 16:22:20|331.11|328.21|331.2|328.3|331.24|328.34|331.1|328.2|18
1647879750000|2022-03-21 16:22:30|331.23|328.33|331.22|328.32|331.23|328.33|331.19|328.29|20
1647879760000|2022-03-21 16:22:40|331.21|328.31|331.22|328.32|331.26|328.36|331.18|328.28|25
1647879770000|2022-03-21 16:22:50|331.23|328.33|331.25|328.35|331.25|328.35|331.18|328.28|22
1647879780000|2022-03-21 16:23:00|331.24|328.34|331.24|328.34|331.24|328.34|331.21|328.31|19
1647879790000|2022-03-21 16:23:10|331.21|328.31|331.22|328.32|331.26|328.36|331.19|328.29|18
1647879800000|2022-03-21 16:23:20|331.21|328.31|331.22|328.32|331.24|328.34|331.21|328.31|7
1647879810000|2022-03-21 16:23:30|331.24|328.34|331.23|328.33|331.24|328.34|331.22|328.32|12
1647879820000|2022-03-21 16:23:40|331.24|328.34|331.25|328.35|331.27|328.37|331.23|328.33|13
1647879830000|2022-03-21 16:23:50|331.23|328.33|331.23|328.33|331.25|328.35|331.16|328.26|17
1647879840000|2022-03-21 16:24:00|331.22|328.32|331.24|328.34|331.26|328.36|331.16|328.26|17
1647879850000|2022-03-21 16:24:10|331.25|328.35|331.17|328.27|331.25|328.35|331.16|328.26|22
1647879860000|2022-03-21 16:24:20|331.19|328.29|331.32|328.42|331.36|328.46|331.19|328.29|26
1647879870000|2022-03-21 16:24:30|331.31|328.41|331.53|328.63|331.53|328.63|331.3|328.4|24
1647879880000|2022-03-21 16:24:40|331.51|328.61|331.54|328.64|331.55|328.65|331.51|328.61|19
1647879890000|2022-03-21 16:24:50|331.55|328.65|331.54|328.64|331.55|328.65|331.52|328.62|11
1647879900000|2022-03-21 16:25:00|331.53|328.63|331.57|328.67|331.58|328.68|331.52|328.62|16
1647879910000|2022-03-21 16:25:10|331.58|328.68|331.59|328.69|331.59|328.69|331.56|328.66|15
1647879920000|2022-03-21 16:25:20|331.65|328.75|331.85|328.95|331.86|328.96|331.65|328.75|25
1647879930000|2022-03-21 16:25:30|331.86|328.96|331.92|329.02|331.95|329.05|331.86|328.96|22
1647879940000|2022-03-21 16:25:40|331.94|329.04|332.22|329.32|332.26|329.36|331.94|329.04|27
1647879950000|2022-03-21 16:25:50|332.23|329.33|331.94|329.04|332.23|329.33|331.94|329.04|25
1647879960000|2022-03-21 16:26:00|331.98|329.08|332.11|329.21|332.14|329.24|331.9|329|32
1647879970000|2022-03-21 16:26:10|332.12|329.22|332.14|329.24|332.14|329.24|332.1|329.2|23
1647879980000|2022-03-21 16:26:20|332.13|329.23|332.21|329.31|332.27|329.37|332.12|329.22|19
1647879990000|2022-03-21 16:26:30|332.22|329.32|332.31|329.41|332.34|329.44|332.21|329.31|24
1647880000000|2022-03-21 16:26:40|332.32|329.42|332.26|329.36|332.33|329.43|332.23|329.33|23
1647880010000|2022-03-21 16:26:50|332.27|329.37|332.22|329.32|332.27|329.37|332.21|329.31|26
1647880020000|2022-03-21 16:27:00|332.23|329.33|332.21|329.31|332.24|329.34|332.21|329.31|14
1647880030000|2022-03-21 16:27:10|332.22|329.32|332.26|329.36|332.26|329.36|332.21|329.31|17
1647880040000|2022-03-21 16:27:20|332.24|329.34|332.23|329.33|332.27|329.37|332.21|329.31|15
1647880050000|2022-03-21 16:27:30|332.22|329.32|332.18|329.28|332.26|329.36|332.17|329.27|19
1647880060000|2022-03-21 16:27:40|332.17|329.27|332.07|329.17|332.18|329.28|332.02|329.12|18
1647880070000|2022-03-21 16:27:50|332.08|329.18|332.13|329.23|332.16|329.26|332.05|329.15|22
1647880080000|2022-03-21 16:28:00|332.11|329.21|332.19|329.29|332.19|329.29|332.11|329.21|20
1647880090000|2022-03-21 16:28:10|332.16|329.26|332.28|329.38|332.3|329.4|332.15|329.25|24
1647880100000|2022-03-21 16:28:20|332.27|329.37|332.34|329.44|332.35|329.45|332.27|329.37|22
1647880110000|2022-03-21 16:28:30|332.37|329.47|332.39|329.49|332.43|329.53|332.35|329.45|22
1647880120000|2022-03-21 16:28:40|332.4|329.5|332.48|329.58|332.48|329.58|332.36|329.46|18
1647880130000|2022-03-21 16:28:50|332.46|329.56|332.5|329.6|332.52|329.62|332.43|329.53|21
1647880140000|2022-03-21 16:29:00|332.49|329.59|332.53|329.63|332.55|329.65|332.49|329.59|20
1647880150000|2022-03-21 16:29:10|332.5|329.6|332.38|329.48|332.53|329.63|332.35|329.45|22
1647880160000|2022-03-21 16:29:20|332.35|329.45|332.47|329.57|332.47|329.57|332.35|329.45|28
1647880170000|2022-03-21 16:29:30|332.46|329.56|332.51|329.61|332.52|329.62|332.46|329.56|21
1647880180000|2022-03-21 16:29:40|332.5|329.6|332.41|329.51|332.51|329.61|332.39|329.49|13
1647880190000|2022-03-21 16:29:50|332.44|329.54|332.37|329.47|332.46|329.56|332.37|329.47|28
1647880200000|2022-03-21 16:30:00|332.41|329.51|332.08|329.18|332.41|329.51|332.08|329.18|32
1647880210000|2022-03-21 16:30:10|332.07|329.17|331.98|329.08|332.07|329.17|331.88|328.98|29
1647880220000|2022-03-21 16:30:20|332.01|329.11|332.01|329.11|332.07|329.17|331.97|329.07|29
1647880230000|2022-03-21 16:30:30|332.02|329.12|332.01|329.11|332.11|329.21|331.98|329.08|26
1647880240000|2022-03-21 16:30:40|332.02|329.12|331.93|329.03|332.02|329.12|331.88|328.98|23
1647880250000|2022-03-21 16:30:50|331.92|329.02|331.75|328.85|331.92|329.02|331.75|328.85|29
1647880260000|2022-03-21 16:31:00|331.85|328.95|331.79|328.89|331.85|328.95|331.74|328.84|20
1647880270000|2022-03-21 16:31:10|331.78|328.88|331.78|328.88|331.79|328.89|331.7|328.8|30
1647880280000|2022-03-21 16:31:20|331.79|328.89|331.7|328.8|331.8|328.9|331.69|328.79|29
1647880290000|2022-03-21 16:31:30|331.73|328.83|331.68|328.78|331.73|328.83|331.63|328.73|23
1647880300000|2022-03-21 16:31:40|331.67|328.77|331.69|328.79|331.73|328.83|331.66|328.76|24
1647880310000|2022-03-21 16:31:50|331.67|328.77|331.75|328.85|331.75|328.85|331.67|328.77|27
1647880320000|2022-03-21 16:32:00|331.71|328.81|331.71|328.81|331.71|328.81|331.64|328.74|19
1647880330000|2022-03-21 16:32:10|331.72|328.82|331.75|328.85|331.75|328.85|331.66|328.76|14
1647880340000|2022-03-21 16:32:20|331.74|328.84|331.69|328.79|331.74|328.84|331.5|328.6|31
1647880350000|2022-03-21 16:32:30|331.7|328.8|331.74|328.84|331.75|328.85|331.6|328.7|30
1647880360000|2022-03-21 16:32:40|331.75|328.85|331.71|328.81|331.75|328.85|331.61|328.71|26
1647880370000|2022-03-21 16:32:50|331.73|328.83|331.7|328.8|331.74|328.84|331.64|328.74|23
1647880380000|2022-03-21 16:33:00|331.65|328.75|331.6|328.7|331.7|328.8|331.56|328.66|21
1647880390000|2022-03-21 16:33:10|331.59|328.69|331.51|328.61|331.6|328.7|331.42|328.52|29
1647880400000|2022-03-21 16:33:20|331.48|328.58|331.54|328.64|331.55|328.65|331.43|328.53|25
1647880410000|2022-03-21 16:33:30|331.48|328.58|331.6|328.7|331.61|328.71|331.48|328.58|19
1647880420000|2022-03-21 16:33:40|331.57|328.67|331.83|328.93|331.83|328.93|331.57|328.67|18
1647880430000|2022-03-21 16:33:50|331.84|328.94|331.93|329.03|331.97|329.07|331.84|328.94|26
1647880440000|2022-03-21 16:34:00|331.94|329.04|331.85|328.95|331.96|329.06|331.85|328.95|22
1647880450000|2022-03-21 16:34:10|331.76|328.86|331.75|328.85|331.83|328.93|331.66|328.76|27
1647880460000|2022-03-21 16:34:20|331.74|328.84|331.7|328.8|331.77|328.87|331.63|328.73|30
1647880470000|2022-03-21 16:34:30|331.71|328.81|331.69|328.79|331.75|328.85|331.68|328.78|21
1647880480000|2022-03-21 16:34:40|331.73|328.83|331.98|329.08|331.99|329.09|331.7|328.8|20
1647880490000|2022-03-21 16:34:50|331.97|329.07|332.02|329.12|332.07|329.17|331.93|329.03|24
1647880500000|2022-03-21 16:35:00|331.98|329.08|331.75|328.85|332.02|329.12|331.75|328.85|32
1647880510000|2022-03-21 16:35:10|331.76|328.86|331.64|328.74|331.76|328.86|331.63|328.73|25
1647880520000|2022-03-21 16:35:20|331.65|328.75|331.65|328.75|331.65|328.75|331.58|328.68|21
1647880530000|2022-03-21 16:35:30|331.68|328.78|331.68|328.78|331.7|328.8|331.6|328.7|25
1647880540000|2022-03-21 16:35:40|331.66|328.76|331.66|328.76|331.71|328.81|331.63|328.73|23
1647880550000|2022-03-21 16:35:50|331.64|328.74|331.57|328.67|331.66|328.76|331.5|328.6|25
1647880560000|2022-03-21 16:36:00|331.52|328.62|331.27|328.37|331.54|328.64|331.26|328.36|30
1647880570000|2022-03-21 16:36:10|331.26|328.36|330.93|328.03|331.26|328.36|330.93|328.03|29
1647880580000|2022-03-21 16:36:20|330.9|328|331.01|328.11|331.01|328.11|330.83|327.93|32
1647880590000|2022-03-21 16:36:30|331|328.1|331.21|328.31|331.24|328.34|331|328.1|26
1647880600000|2022-03-21 16:36:40|331.22|328.32|331.23|328.33|331.27|328.37|331.21|328.31|16
1647880610000|2022-03-21 16:36:50|331.26|328.36|331.44|328.54|331.46|328.56|331.26|328.36|22
1647880620000|2022-03-21 16:37:00|331.42|328.52|331.45|328.55|331.51|328.61|331.4|328.5|26
1647880630000|2022-03-21 16:37:10|331.44|328.54|331.48|328.58|331.51|328.61|331.36|328.46|26
1647880640000|2022-03-21 16:37:20|331.47|328.57|331.44|328.54|331.48|328.58|331.41|328.51|28
1647880650000|2022-03-21 16:37:30|331.45|328.55|331.39|328.49|331.45|328.55|331.39|328.49|20
1647880660000|2022-03-21 16:37:40|331.41|328.51|331.27|328.37|331.41|328.51|331.25|328.35|25
1647880670000|2022-03-21 16:37:50|331.26|328.36|331.4|328.5|331.4|328.5|331.26|328.36|26
1647880680000|2022-03-21 16:38:00|331.39|328.49|331.35|328.45|331.4|328.5|331.31|328.41|22
1647880690000|2022-03-21 16:38:10|331.36|328.46|331.3|328.4|331.36|328.46|331.26|328.36|23
1647880700000|2022-03-21 16:38:20|331.28|328.38|331.06|328.16|331.28|328.38|331.06|328.16|19
1647880710000|2022-03-21 16:38:30|331.07|328.17|331.02|328.12|331.08|328.18|331.01|328.11|19
1647880720000|2022-03-21 16:38:40|331.01|328.11|330.87|327.97|331.02|328.12|330.87|327.97|23
1647880730000|2022-03-21 16:38:50|330.86|327.96|330.88|327.98|330.88|327.98|330.81|327.91|20
1647880740000|2022-03-21 16:39:00|330.85|327.95|331.02|328.12|331.02|328.12|330.85|327.95|25
1647880750000|2022-03-21 16:39:10|331.04|328.14|331.2|328.3|331.27|328.37|331.01|328.11|26
1647880760000|2022-03-21 16:39:20|331.22|328.32|331.32|328.42|331.32|328.42|331.21|328.31|16
1647880770000|2022-03-21 16:39:30|331.27|328.37|331.2|328.3|331.31|328.41|331.18|328.28|24
1647880780000|2022-03-21 16:39:40|331.19|328.29|331.3|328.4|331.31|328.41|331.19|328.29|14
1647880790000|2022-03-21 16:39:50|331.36|328.46|331.41|328.51|331.41|328.51|331.34|328.44|30
1647880800000|2022-03-21 16:40:00|331.45|328.55|331.43|328.53|331.52|328.62|331.39|328.49|19
1647880810000|2022-03-21 16:40:10|331.45|328.55|331.53|328.63|331.56|328.66|331.44|328.54|22
1647880820000|2022-03-21 16:40:20|331.52|328.62|331.44|328.54|331.54|328.64|331.41|328.51|32
1647880830000|2022-03-21 16:40:30|331.47|328.57|331.46|328.56|331.52|328.62|331.44|328.54|19
1647880840000|2022-03-21 16:40:40|331.44|328.54|331.42|328.52|331.47|328.57|331.4|328.5|20
1647880850000|2022-03-21 16:40:50|331.43|328.53|331.45|328.55|331.48|328.58|331.43|328.53|20
1647880860000|2022-03-21 16:41:00|331.46|328.56|331.39|328.49|331.46|328.56|331.36|328.46|26
1647880870000|2022-03-21 16:41:10|331.4|328.5|331.43|328.53|331.45|328.55|331.39|328.49|18
1647880880000|2022-03-21 16:41:20|331.42|328.52|331.48|328.58|331.5|328.6|331.4|328.5|16
1647880890000|2022-03-21 16:41:30|331.5|328.6|331.58|328.68|331.58|328.68|331.38|328.48|26
1647880900000|2022-03-21 16:41:40|331.6|328.7|331.6|328.7|331.61|328.71|331.57|328.67|20
1647880910000|2022-03-21 16:41:50|331.59|328.69|331.57|328.67|331.61|328.71|331.49|328.59|20
1647880920000|2022-03-21 16:42:00|331.61|328.71|332.11|329.21|332.11|329.21|331.61|328.71|26
1647880930000|2022-03-21 16:42:10|332.16|329.26|332.41|329.51|332.42|329.52|332.16|329.26|29
1647880940000|2022-03-21 16:42:20|332.46|329.56|332.45|329.55|332.48|329.58|332.37|329.47|31
1647880950000|2022-03-21 16:42:30|332.46|329.56|332.74|329.84|332.74|329.84|332.42|329.52|30
1647880960000|2022-03-21 16:42:40|332.72|329.82|333.78|330.88|333.78|330.88|332.72|329.82|37
1647880970000|2022-03-21 16:42:50|333.76|330.86|334.14|331.24|334.44|331.54|333.49|330.59|33
1647880980000|2022-03-21 16:43:00|334.21|331.31|333.75|330.85|334.23|331.33|333.67|330.77|33
1647880990000|2022-03-21 16:43:10|333.69|330.79|333.75|330.85|333.76|330.86|333.68|330.78|21
1647881000000|2022-03-21 16:43:20|333.73|330.83|333.83|330.93|333.88|330.98|333.73|330.83|23
1647881010000|2022-03-21 16:43:30|333.84|330.94|333.76|330.86|333.88|330.98|333.76|330.86|22
1647881020000|2022-03-21 16:43:40|333.78|330.88|333.82|330.92|333.82|330.92|333.67|330.77|29
1647881030000|2022-03-21 16:43:50|333.84|330.94|333.8|330.9|333.85|330.95|333.75|330.85|27
1647881040000|2022-03-21 16:44:00|333.81|330.91|333.81|330.91|333.85|330.95|333.8|330.9|25
1647881050000|2022-03-21 16:44:10|333.82|330.92|334.12|331.22|334.12|331.22|333.81|330.91|28
1647881060000|2022-03-21 16:44:20|334.14|331.24|334.51|331.61|334.64|331.74|334.09|331.19|33
1647881070000|2022-03-21 16:44:30|334.55|331.65|334.55|331.65|334.57|331.67|334.42|331.52|25
1647881080000|2022-03-21 16:44:40|334.59|331.69|334.53|331.63|334.69|331.79|334.5|331.6|29
1647881090000|2022-03-21 16:44:50|334.51|331.61|334.73|331.83|334.81|331.91|334.45|331.55|29
1647881100000|2022-03-21 16:45:00|334.7|331.8|334.45|331.55|334.7|331.8|334.33|331.43|34
1647881110000|2022-03-21 16:45:10|334.46|331.56|334.4|331.5|334.49|331.59|334.32|331.42|24
1647881120000|2022-03-21 16:45:20|334.41|331.51|334.26|331.36|334.45|331.55|334.25|331.35|29
1647881130000|2022-03-21 16:45:30|334.24|331.34|334.37|331.47|334.39|331.49|334.07|331.17|32
1647881140000|2022-03-21 16:45:40|334.38|331.48|334.69|331.79|334.69|331.79|334.38|331.48|19
1647881150000|2022-03-21 16:45:50|334.71|331.81|334.92|332.02|335.01|332.11|334.67|331.77|31
1647881160000|2022-03-21 16:46:00|334.94|332.04|334.8|331.9|334.94|332.04|334.74|331.84|31
1647881170000|2022-03-21 16:46:10|334.88|331.98|335.07|332.17|335.29|332.39|334.88|331.98|25
1647881180000|2022-03-21 16:46:20|335.04|332.14|334.91|332.01|335.05|332.15|334.85|331.95|33
1647881190000|2022-03-21 16:46:30|334.96|332.06|334.95|332.05|334.96|332.06|334.78|331.88|24
1647881200000|2022-03-21 16:46:40|334.92|332.02|335.26|332.36|335.35|332.45|334.92|332.02|26
1647881210000|2022-03-21 16:46:50|335.27|332.37|335.7|332.8|335.83|332.93|335.27|332.37|25
1647881220000|2022-03-21 16:47:00|335.71|332.81|335.84|332.94|335.88|332.98|335.59|332.69|26
1647881230000|2022-03-21 16:47:10|335.85|332.95|336.04|333.14|336.14|333.24|335.8|332.9|28
1647881240000|2022-03-21 16:47:20|336.06|333.16|336.8|333.9|336.82|333.92|335.99|333.09|34
1647881250000|2022-03-21 16:47:30|336.79|333.89|337.13|334.23|337.17|334.27|336.64|333.74|33
1647881260000|2022-03-21 16:47:40|337.14|334.24|336.56|333.66|337.52|334.62|336.56|333.66|38
1647881270000|2022-03-21 16:47:50|336.58|333.68|336.82|333.92|337.08|334.18|336.25|333.35|37
1647881280000|2022-03-21 16:48:00|336.78|333.88|337.18|334.28|337.19|334.29|336.63|333.73|29
1647881290000|2022-03-21 16:48:10|337.21|334.31|337.6|334.7|337.6|334.7|337.18|334.28|26
1647881300000|2022-03-21 16:48:20|337.61|334.71|338.25|335.35|338.32|335.42|337.61|334.71|28
1647881310000|2022-03-21 16:48:30|338.31|335.41|337.77|334.87|338.36|335.46|337.72|334.82|36
1647881320000|2022-03-21 16:48:40|337.72|334.82|337.51|334.61|337.72|334.82|337.15|334.25|33
1647881330000|2022-03-21 16:48:50|337.4|334.5|337.35|334.45|337.53|334.63|337.3|334.4|32
1647881340000|2022-03-21 16:49:00|337.42|334.52|337.48|334.58|338.15|335.25|337.34|334.44|34
1647881350000|2022-03-21 16:49:10|337.49|334.59|337.62|334.72|337.63|334.73|337.49|334.59|27
1647881360000|2022-03-21 16:49:20|337.67|334.77|337.55|334.65|337.76|334.86|337.5|334.6|28
1647881370000|2022-03-21 16:49:30|337.54|334.64|337.57|334.67|337.61|334.71|337.52|334.62|27
1647881380000|2022-03-21 16:49:40|337.56|334.66|337.46|334.56|337.69|334.79|337.46|334.56|25
1647881390000|2022-03-21 16:49:50|337.47|334.57|337.35|334.45|337.52|334.62|337.3|334.4|29
1647881400000|2022-03-21 16:50:00|337.36|334.46|337.32|334.42|337.36|334.46|337.26|334.36|28
1647881410000|2022-03-21 16:50:10|337.35|334.45|337.67|334.77|337.67|334.77|337.3|334.4|28
1647881420000|2022-03-21 16:50:20|337.68|334.78|337.69|334.79|337.7|334.8|337.58|334.68|20
1647881430000|2022-03-21 16:50:30|337.68|334.78|337.66|334.76|337.74|334.84|337.66|334.76|19
1647881440000|2022-03-21 16:50:40|337.67|334.77|337.5|334.6|337.67|334.77|337.5|334.6|23
1647881450000|2022-03-21 16:50:50|337.49|334.59|337.48|334.58|337.52|334.62|337.43|334.53|29
1647881460000|2022-03-21 16:51:00|337.47|334.57|337.52|334.62|337.52|334.62|337.42|334.52|27
1647881470000|2022-03-21 16:51:10|337.49|334.59|337.55|334.65|337.63|334.73|337.48|334.58|33
1647881480000|2022-03-21 16:51:20|337.54|334.64|337.48|334.58|337.59|334.69|337.44|334.54|29
1647881490000|2022-03-21 16:51:30|337.47|334.57|337.68|334.78|337.68|334.78|337.47|334.57|27
1647881500000|2022-03-21 16:51:40|337.69|334.79|337.84|334.94|337.84|334.94|337.65|334.75|20
1647881510000|2022-03-21 16:51:50|337.82|334.92|337.86|334.96|337.88|334.98|337.77|334.87|31
1647881520000|2022-03-21 16:52:00|337.89|334.99|338.12|335.22|338.14|335.24|337.81|334.91|27
1647881530000|2022-03-21 16:52:10|338.11|335.21|338.03|335.13|338.2|335.3|338|335.1|29
1647881540000|2022-03-21 16:52:20|338.04|335.14|338.18|335.28|338.2|335.3|338.01|335.11|20
1647881550000|2022-03-21 16:52:30|338.16|335.26|338.33|335.43|338.34|335.44|338.12|335.22|24
1647881560000|2022-03-21 16:52:40|338.32|335.42|338.46|335.56|338.52|335.62|338.32|335.42|24
1647881570000|2022-03-21 16:52:50|338.45|335.55|338.53|335.63|338.58|335.68|338.39|335.49|27
1647881580000|2022-03-21 16:53:00|338.52|335.62|338.39|335.49|338.52|335.62|338.38|335.48|25
1647881590000|2022-03-21 16:53:10|338.38|335.48|338.32|335.42|338.38|335.48|338.29|335.39|29
1647881600000|2022-03-21 16:53:20|338.31|335.41|338.36|335.46|338.36|335.46|338.28|335.38|24
1647881610000|2022-03-21 16:53:30|338.35|335.45|338.39|335.49|338.39|335.49|338.34|335.44|21
1647881620000|2022-03-21 16:53:40|338.33|335.43|338.33|335.43|338.38|335.48|338.31|335.41|22
1647881630000|2022-03-21 16:53:50|338.32|335.42|338.12|335.22|338.34|335.44|338.09|335.19|29
1647881640000|2022-03-21 16:54:00|338.1|335.2|337.97|335.07|338.1|335.2|337.97|335.07|28
1647881650000|2022-03-21 16:54:10|337.96|335.06|337.76|334.86|337.96|335.06|337.76|334.86|28
1647881660000|2022-03-21 16:54:20|337.77|334.87|337.77|334.87|337.87|334.97|337.77|334.87|26
1647881670000|2022-03-21 16:54:30|337.74|334.84|337.79|334.89|337.89|334.99|337.64|334.74|34
1647881680000|2022-03-21 16:54:40|337.71|334.81|337.73|334.83|337.75|334.85|337.59|334.69|31
1647881690000|2022-03-21 16:54:50|337.72|334.82|337.57|334.67|337.72|334.82|337.57|334.67|24
1647881700000|2022-03-21 16:55:00|337.56|334.66|337.65|334.75|337.65|334.75|337.52|334.62|24
1647881710000|2022-03-21 16:55:10|337.64|334.74|337.74|334.84|337.74|334.84|337.48|334.58|30
1647881720000|2022-03-21 16:55:20|337.75|334.85|337.91|335.01|337.91|335.01|337.75|334.85|19
1647881730000|2022-03-21 16:55:30|337.94|335.04|337.92|335.02|337.94|335.04|337.85|334.95|23
1647881740000|2022-03-21 16:55:40|337.91|335.01|337.97|335.07|337.97|335.07|337.91|335.01|10
1647881750000|2022-03-21 16:55:50|337.96|335.06|337.94|335.04|337.96|335.06|337.88|334.98|20
1647881760000|2022-03-21 16:56:00|337.95|335.05|338.21|335.31|338.22|335.32|337.95|335.05|23
1647881770000|2022-03-21 16:56:10|338.24|335.34|338.34|335.44|338.35|335.45|338.24|335.34|25
1647881780000|2022-03-21 16:56:20|338.38|335.48|338.85|335.95|338.85|335.95|338.34|335.44|27
1647881790000|2022-03-21 16:56:30|338.86|335.96|338.85|335.95|338.9|336|338.83|335.93|25
1647881800000|2022-03-21 16:56:40|338.86|335.96|339.05|336.15|339.85|336.95|338.86|335.96|33
1647881810000|2022-03-21 16:56:50|339.1|336.2|339.72|336.82|339.74|336.84|339.1|336.2|36
1647881820000|2022-03-21 16:57:00|339.74|336.84|339.71|336.81|339.74|336.84|339.41|336.51|32
1647881830000|2022-03-21 16:57:10|339.73|336.83|339.67|336.77|339.97|337.07|339.52|336.62|32
1647881840000|2022-03-21 16:57:20|339.68|336.78|339.67|336.77|339.75|336.85|339.63|336.73|31
1647881850000|2022-03-21 16:57:30|339.66|336.76|339.83|336.93|339.91|337.01|339.66|336.76|24
1647881860000|2022-03-21 16:57:40|339.82|336.92|338.7|335.8|339.84|336.94|338.66|335.76|35
1647881870000|2022-03-21 16:57:50|338.65|335.75|338.57|335.67|338.95|336.05|338.47|335.57|30
1647881880000|2022-03-21 16:58:00|338.59|335.69|338.17|335.27|338.67|335.77|338.17|335.27|31
1647881890000|2022-03-21 16:58:10|338.16|335.26|338.07|335.17|338.32|335.42|338.02|335.12|31
1647881900000|2022-03-21 16:58:20|338.1|335.2|338.1|335.2|338.2|335.3|338.02|335.12|34
1647881910000|2022-03-21 16:58:30|338.08|335.18|337.95|335.05|338.22|335.32|337.86|334.96|29
1647881920000|2022-03-21 16:58:40|337.96|335.06|337.94|335.04|337.96|335.06|337.88|334.98|26
1647881930000|2022-03-21 16:58:50|337.92|335.02|337.94|335.04|338.06|335.16|337.92|335.02|30
1647881940000|2022-03-21 16:59:00|337.88|334.98|337.38|334.48|337.88|334.98|337.36|334.46|28
1647881950000|2022-03-21 16:59:10|337.36|334.46|337.53|334.63|337.53|334.63|337.06|334.16|29
1647881960000|2022-03-21 16:59:20|337.52|334.62|337.93|335.03|337.93|335.03|337.48|334.58|27
1647881970000|2022-03-21 16:59:30|337.94|335.04|338.03|335.13|338.06|335.16|337.92|335.02|16
1647881980000|2022-03-21 16:59:40|338.02|335.12|337.25|334.35|338.05|335.15|337.11|334.21|35
1647881990000|2022-03-21 16:59:50|337.24|334.34|337.18|334.28|337.26|334.36|337.09|334.19|32
1647882000000|2022-03-21 17:00:00|337.15|334.25|337.29|334.39|337.3|334.4|337.14|334.24|27
1647882010000|2022-03-21 17:00:10|337.31|334.41|337.43|334.53|337.53|334.63|337.31|334.41|27
1647882020000|2022-03-21 17:00:20|337.46|334.56|337.34|334.44|337.51|334.61|337.34|334.44|27
1647882030000|2022-03-21 17:00:30|337.31|334.41|337.57|334.67|337.61|334.71|337.31|334.41|22
1647882040000|2022-03-21 17:00:40|337.58|334.68|337.89|334.99|338|335.1|337.58|334.68|26
1647882050000|2022-03-21 17:00:50|337.88|334.98|337.96|335.06|337.98|335.08|337.83|334.93|27
1647882060000|2022-03-21 17:01:00|337.97|335.07|337.63|334.73|337.97|335.07|337.63|334.73|26
1647882070000|2022-03-21 17:01:10|337.59|334.69|337.67|334.77|337.68|334.78|337.59|334.69|26
1647882080000|2022-03-21 17:01:20|337.73|334.83|337.79|334.89|337.8|334.9|337.73|334.83|20
1647882090000|2022-03-21 17:01:30|337.81|334.91|337.81|334.91|337.83|334.93|337.79|334.89|5
1647882100000|2022-03-21 17:01:40|337.8|334.9|337.45|334.55|337.8|334.9|337.41|334.51|18
1647882110000|2022-03-21 17:01:50|337.43|334.53|337.2|334.3|337.49|334.59|337.2|334.3|28
1647882120000|2022-03-21 17:02:00|337.16|334.26|336.88|333.98|337.17|334.27|336.82|333.92|32
1647882130000|2022-03-21 17:02:10|336.89|333.99|337.02|334.12|337.02|334.12|336.81|333.91|30
1647882140000|2022-03-21 17:02:20|337.01|334.11|337|334.1|337.07|334.17|336.86|333.96|22
1647882150000|2022-03-21 17:02:30|337.01|334.11|337.11|334.21|337.13|334.23|336.97|334.07|24
1647882160000|2022-03-21 17:02:40|337.12|334.22|337.31|334.41|337.33|334.43|337.07|334.17|26
1647882170000|2022-03-21 17:02:50|337.34|334.44|337.63|334.73|337.65|334.75|337.34|334.44|31
1647882180000|2022-03-21 17:03:00|337.67|334.77|337.53|334.63|337.8|334.9|337.51|334.61|32
1647882190000|2022-03-21 17:03:10|337.54|334.64|337.4|334.5|337.6|334.7|337.37|334.47|27
1647882200000|2022-03-21 17:03:20|337.37|334.47|337.28|334.38|337.42|334.52|337.25|334.35|15
1647882210000|2022-03-21 17:03:30|337.2|334.3|337.15|334.25|337.27|334.37|337.15|334.25|8
1647882220000|2022-03-21 17:03:40|337.14|334.24|337.35|334.45|337.37|334.47|337.14|334.24|17
1647882230000|2022-03-21 17:03:50|337.37|334.47|337.63|334.73|337.64|334.74|337.37|334.47|27
1647882240000|2022-03-21 17:04:00|337.65|334.75|337.65|334.75|337.72|334.82|337.6|334.7|23
1647882250000|2022-03-21 17:04:10|337.69|334.79|337.5|334.6|337.69|334.79|337.46|334.56|29
1647882260000|2022-03-21 17:04:20|337.49|334.59|337.26|334.36|337.5|334.6|337.26|334.36|27
1647882270000|2022-03-21 17:04:30|337.27|334.37|337.22|334.32|337.32|334.42|337.2|334.3|25
1647882280000|2022-03-21 17:04:40|337.23|334.33|337.24|334.34|337.24|334.34|337.15|334.25|14
1647882290000|2022-03-21 17:04:50|337.28|334.38|337.21|334.31|337.33|334.43|337.21|334.31|23
1647882300000|2022-03-21 17:05:00|337.22|334.32|336.85|333.95|337.22|334.32|336.84|333.94|26
1647882310000|2022-03-21 17:05:10|336.84|333.94|336.86|333.96|336.9|334|336.77|333.87|23
1647882320000|2022-03-21 17:05:20|336.87|333.97|336.68|333.78|336.87|333.97|336.64|333.74|22
1647882330000|2022-03-21 17:05:30|336.72|333.82|336.81|333.91|336.81|333.91|336.71|333.81|31
1647882340000|2022-03-21 17:05:40|336.92|334.02|337.15|334.25|337.15|334.25|336.86|333.96|33
1647882350000|2022-03-21 17:05:50|337.12|334.22|337.11|334.21|337.16|334.26|337.01|334.11|33
1647882360000|2022-03-21 17:06:00|337.12|334.22|337.3|334.4|337.34|334.44|337.12|334.22|27
1647882370000|2022-03-21 17:06:10|337.31|334.41|337.49|334.59|337.5|334.6|337.3|334.4|25
1647882380000|2022-03-21 17:06:20|337.48|334.58|337.56|334.66|337.56|334.66|337.47|334.57|26
1647882390000|2022-03-21 17:06:30|337.54|334.64|337.58|334.68|337.62|334.72|337.54|334.64|20
1647882400000|2022-03-21 17:06:40|337.56|334.66|337.55|334.65|337.61|334.71|337.52|334.62|20
1647882410000|2022-03-21 17:06:50|337.54|334.64|337.17|334.27|337.56|334.66|337.11|334.21|26
1647882420000|2022-03-21 17:07:00|337.16|334.26|337.2|334.3|337.2|334.3|337.12|334.22|24
1647882430000|2022-03-21 17:07:10|337.22|334.32|337.44|334.54|337.45|334.55|337.2|334.3|26
1647882440000|2022-03-21 17:07:20|337.42|334.52|337.4|334.5|337.43|334.53|337.39|334.49|21
1647882450000|2022-03-21 17:07:30|337.39|334.49|337.37|334.47|337.42|334.52|337.35|334.45|17
1647882460000|2022-03-21 17:07:40|337.36|334.46|337.42|334.52|337.43|334.53|337.36|334.46|20
1647882470000|2022-03-21 17:07:50|337.43|334.53|337.5|334.6|337.51|334.61|337.36|334.46|24
1647882480000|2022-03-21 17:08:00|337.53|334.63|337.48|334.58|337.57|334.67|337.41|334.51|30
1647882490000|2022-03-21 17:08:10|337.49|334.59|337.41|334.51|337.49|334.59|337.39|334.49|21
1647882500000|2022-03-21 17:08:20|337.42|334.52|337.43|334.53|337.45|334.55|337.36|334.46|14
1647882510000|2022-03-21 17:08:30|337.44|334.54|337.36|334.46|337.46|334.56|337.35|334.45|21
1647882520000|2022-03-21 17:08:40|337.28|334.38|337.23|334.33|337.35|334.45|337.17|334.27|22
1647882530000|2022-03-21 17:08:50|337.26|334.36|337.16|334.26|337.26|334.36|337.16|334.26|19
1647882540000|2022-03-21 17:09:00|337.17|334.27|337.07|334.17|337.17|334.27|337.06|334.16|17
1647882550000|2022-03-21 17:09:10|337.05|334.15|336.81|333.91|337.09|334.19|336.8|333.9|29
1647882560000|2022-03-21 17:09:20|336.8|333.9|337.06|334.16|337.08|334.18|336.8|333.9|29
1647882570000|2022-03-21 17:09:30|337.08|334.18|337.13|334.23|337.15|334.25|337.06|334.16|20
1647882580000|2022-03-21 17:09:40|337.15|334.25|336.88|333.98|337.15|334.25|336.87|333.97|20
1647882590000|2022-03-21 17:09:50|336.9|334|336.81|333.91|336.9|334|336.75|333.85|20
1647882600000|2022-03-21 17:10:00|336.8|333.9|336.71|333.81|336.9|334|336.71|333.81|24
1647882610000|2022-03-21 17:10:10|336.72|333.82|336.59|333.69|336.73|333.83|336.59|333.69|19
1647882620000|2022-03-21 17:10:20|336.6|333.7|336.43|333.53|336.61|333.71|336.25|333.35|29
1647882630000|2022-03-21 17:10:30|336.4|333.5|336.68|333.78|336.78|333.88|336.22|333.32|31
1647882640000|2022-03-21 17:10:40|336.62|333.72|336.68|333.78|336.7|333.8|336.59|333.69|22
1647882650000|2022-03-21 17:10:50|336.62|333.72|336.62|333.72|336.68|333.78|336.55|333.65|26
1647882660000|2022-03-21 17:11:00|336.64|333.74|336.9|334|336.92|334.02|336.46|333.56|30
1647882670000|2022-03-21 17:11:10|336.91|334.01|336.92|334.02|336.94|334.04|336.88|333.98|26
1647882680000|2022-03-21 17:11:20|336.93|334.03|337.04|334.14|337.04|334.14|336.91|334.01|21
1647882690000|2022-03-21 17:11:30|336.98|334.08|337.32|334.42|337.42|334.52|336.98|334.08|34
1647882700000|2022-03-21 17:11:40|337.34|334.44|337.25|334.35|337.35|334.45|337.24|334.34|24
1647882710000|2022-03-21 17:11:50|337.26|334.36|337.27|334.37|337.35|334.45|337.24|334.34|21
1647882720000|2022-03-21 17:12:00|337.28|334.38|337.12|334.22|337.28|334.38|337.1|334.2|18
1647882730000|2022-03-21 17:12:10|337.13|334.23|336.95|334.05|337.13|334.23|336.95|334.05|19
1647882740000|2022-03-21 17:12:20|336.94|334.04|337.08|334.18|337.09|334.19|336.9|334|18
1647882750000|2022-03-21 17:12:30|337.09|334.19|336.95|334.05|337.1|334.2|336.91|334.01|20
1647882760000|2022-03-21 17:12:40|336.97|334.07|337.05|334.15|337.06|334.16|336.94|334.04|26
1647882770000|2022-03-21 17:12:50|337.04|334.14|337.05|334.15|337.06|334.16|336.94|334.04|23
1647882780000|2022-03-21 17:13:00|337.06|334.16|337.01|334.11|337.07|334.17|336.96|334.06|21
1647882790000|2022-03-21 17:13:10|337.02|334.12|336.95|334.05|337.02|334.12|336.95|334.05|7
1647882800000|2022-03-21 17:13:20|336.93|334.03|337.07|334.17|337.07|334.17|336.93|334.03|20
1647882810000|2022-03-21 17:13:30|337.1|334.2|337.46|334.56|337.47|334.57|337.1|334.2|31
1647882820000|2022-03-21 17:13:40|337.45|334.55|337.68|334.78|337.73|334.83|337.38|334.48|26
1647882830000|2022-03-21 17:13:50|337.7|334.8|337.72|334.82|337.73|334.83|337.67|334.77|22
1647882840000|2022-03-21 17:14:00|337.73|334.83|337.45|334.55|337.73|334.83|337.41|334.51|33
1647882850000|2022-03-21 17:14:10|337.46|334.56|337.35|334.45|337.46|334.56|337.28|334.38|31
1647882860000|2022-03-21 17:14:20|337.34|334.44|337.35|334.45|337.42|334.52|337.34|334.44|15
1647882870000|2022-03-21 17:14:30|337.36|334.46|337.28|334.38|337.42|334.52|337.24|334.34|25
1647882880000|2022-03-21 17:14:40|337.29|334.39|337.36|334.46|337.36|334.46|337.27|334.37|17
1647882890000|2022-03-21 17:14:50|337.33|334.43|337.52|334.62|337.55|334.65|337.33|334.43|25
1647882900000|2022-03-21 17:15:00|337.53|334.63|337.44|334.54|337.55|334.65|337.43|334.53|27
1647882910000|2022-03-21 17:15:10|337.43|334.53|337.25|334.35|337.44|334.54|337.25|334.35|21
1647882920000|2022-03-21 17:15:20|337.23|334.33|337.15|334.25|337.26|334.36|337.11|334.21|18
1647882930000|2022-03-21 17:15:30|337.16|334.26|337.03|334.13|337.16|334.26|337.02|334.12|16
1647882940000|2022-03-21 17:15:40|337.04|334.14|336.98|334.08|337.04|334.14|336.93|334.03|21
1647882950000|2022-03-21 17:15:50|336.97|334.07|336.92|334.02|336.97|334.07|336.89|333.99|25
1647882960000|2022-03-21 17:16:00|336.87|333.97|337.01|334.11|337.05|334.15|336.81|333.91|24
1647882970000|2022-03-21 17:16:10|336.98|334.08|337.37|334.47|337.37|334.47|336.98|334.08|27
1647882980000|2022-03-21 17:16:20|337.38|334.48|337.51|334.61|337.54|334.64|337.38|334.48|27
1647882990000|2022-03-21 17:16:30|337.53|334.63|337.53|334.63|337.58|334.68|337.5|334.6|20
1647883000000|2022-03-21 17:16:40|337.54|334.64|337.55|334.65|337.56|334.66|337.5|334.6|15
1647883010000|2022-03-21 17:16:50|337.52|334.62|337.51|334.61|337.56|334.66|337.49|334.59|21
1647883020000|2022-03-21 17:17:00|337.46|334.56|337.51|334.61|337.55|334.65|337.46|334.56|16
1647883030000|2022-03-21 17:17:10|337.46|334.56|337.31|334.41|337.51|334.61|337.3|334.4|21
1647883040000|2022-03-21 17:17:20|337.32|334.42|337.25|334.35|337.33|334.43|337.19|334.29|20
1647883050000|2022-03-21 17:17:30|337.26|334.36|337.24|334.34|337.26|334.36|337.23|334.33|16
1647883060000|2022-03-21 17:17:40|337.25|334.35|337.24|334.34|337.25|334.35|337.22|334.32|15
1647883070000|2022-03-21 17:17:50|337.25|334.35|337.24|334.34|337.27|334.37|337.22|334.32|22
1647883080000|2022-03-21 17:18:00|337.23|334.33|337.22|334.32|337.24|334.34|337.19|334.29|14
1647883090000|2022-03-21 17:18:10|337.19|334.29|337.2|334.3|337.25|334.35|337.14|334.24|25
1647883100000|2022-03-21 17:18:20|337.21|334.31|337.27|334.37|337.27|334.37|337.13|334.23|22
1647883110000|2022-03-21 17:18:30|337.26|334.36|337.21|334.31|337.3|334.4|337.2|334.3|22
1647883120000|2022-03-21 17:18:40|337.26|334.36|337.32|334.42|337.34|334.44|337.24|334.34|16
1647883130000|2022-03-21 17:18:50|337.3|334.4|337.35|334.45|337.42|334.52|337.3|334.4|25
1647883140000|2022-03-21 17:19:00|337.3|334.4|337.37|334.47|337.37|334.47|337.29|334.39|17
1647883150000|2022-03-21 17:19:10|337.35|334.45|337.41|334.51|337.46|334.56|337.35|334.45|23
1647883160000|2022-03-21 17:19:20|337.42|334.52|337.41|334.51|337.42|334.52|337.37|334.47|15
1647883170000|2022-03-21 17:19:30|337.37|334.47|337.37|334.47|337.4|334.5|337.35|334.45|12
1647883180000|2022-03-21 17:19:40|337.38|334.48|337.33|334.43|337.38|334.48|337.29|334.39|19
1647883190000|2022-03-21 17:19:50|337.39|334.49|337.45|334.55|337.45|334.55|337.39|334.49|24
1647883200000|2022-03-21 17:20:00|337.46|334.56|337.49|334.59|337.51|334.61|337.43|334.53|21
1647883210000|2022-03-21 17:20:10|337.48|334.58|337.61|334.71|337.62|334.72|337.48|334.58|19
1647883220000|2022-03-21 17:20:20|337.59|334.69|337.56|334.66|337.62|334.72|337.53|334.63|22
1647883230000|2022-03-21 17:20:30|337.58|334.68|337.66|334.76|337.67|334.77|337.48|334.58|26
1647883240000|2022-03-21 17:20:40|337.68|334.78|337.72|334.82|337.74|334.84|337.68|334.78|17
1647883250000|2022-03-21 17:20:50|337.69|334.79|338.29|335.39|338.3|335.4|337.69|334.79|27
1647883260000|2022-03-21 17:21:00|338.3|335.4|338.56|335.66|338.56|335.66|338.3|335.4|25
1647883270000|2022-03-21 17:21:10|338.57|335.67|339.15|336.25|339.15|336.25|338.56|335.66|22
1647883280000|2022-03-21 17:21:20|339.17|336.27|338.91|336.01|339.27|336.37|338.67|335.77|29
1647883290000|2022-03-21 17:21:30|338.93|336.03|338.8|335.9|338.93|336.03|338.73|335.83|31
1647883300000|2022-03-21 17:21:40|338.72|335.82|338.43|335.53|338.72|335.82|338.28|335.38|29
1647883310000|2022-03-21 17:21:50|338.42|335.52|337.83|334.93|338.46|335.56|337.75|334.85|31
1647883320000|2022-03-21 17:22:00|337.82|334.92|338.1|335.2|338.1|335.2|337.82|334.92|32
1647883330000|2022-03-21 17:22:10|338.08|335.18|338.21|335.31|338.22|335.32|338.07|335.17|23
1647883340000|2022-03-21 17:22:20|338.22|335.32|338.26|335.36|338.32|335.42|338.21|335.31|28
1647883350000|2022-03-21 17:22:30|338.27|335.37|338.15|335.25|338.34|335.44|338.15|335.25|24
1647883360000|2022-03-21 17:22:40|338.16|335.26|338.23|335.33|338.23|335.33|338.14|335.24|24
1647883370000|2022-03-21 17:22:50|338.21|335.31|337.99|335.09|338.22|335.32|337.87|334.97|24
1647883380000|2022-03-21 17:23:00|337.98|335.08|337.87|334.97|338|335.1|337.85|334.95|27
1647883390000|2022-03-21 17:23:10|337.86|334.96|337.75|334.85|337.86|334.96|337.71|334.81|25
1647883400000|2022-03-21 17:23:20|337.77|334.87|337.91|335.01|337.93|335.03|337.73|334.83|26
1647883410000|2022-03-21 17:23:30|337.93|335.03|338.06|335.16|338.06|335.16|337.81|334.91|30
1647883420000|2022-03-21 17:23:40|338.07|335.17|338.05|335.15|338.07|335.17|337.96|335.06|24
1647883430000|2022-03-21 17:23:50|338.06|335.16|337.88|334.98|338.06|335.16|337.88|334.98|19
1647883440000|2022-03-21 17:24:00|337.85|334.95|337.63|334.73|337.85|334.95|337.6|334.7|24
1647883450000|2022-03-21 17:24:10|337.64|334.74|337.78|334.88|337.86|334.96|337.64|334.74|28
1647883460000|2022-03-21 17:24:20|337.79|334.89|337.89|334.99|337.9|335|337.78|334.88|25
1647883470000|2022-03-21 17:24:30|337.84|334.94|337.65|334.75|337.85|334.95|337.61|334.71|26
1647883480000|2022-03-21 17:24:40|337.64|334.74|337.71|334.81|337.71|334.81|337.63|334.73|17
1647883490000|2022-03-21 17:24:50|337.7|334.8|337.68|334.78|337.7|334.8|337.63|334.73|13
1647883500000|2022-03-21 17:25:00|337.69|334.79|337.54|334.64|337.69|334.79|337.53|334.63|19
1647883510000|2022-03-21 17:25:10|337.55|334.65|337.6|334.7|337.6|334.7|337.53|334.63|19
1647883520000|2022-03-21 17:25:20|337.62|334.72|337.66|334.76|337.66|334.76|337.58|334.68|20
1647883530000|2022-03-21 17:25:30|337.67|334.77|337.73|334.83|337.75|334.85|337.67|334.77|18
1647883540000|2022-03-21 17:25:40|337.7|334.8|337.84|334.94|337.85|334.95|337.7|334.8|19
1647883550000|2022-03-21 17:25:50|337.85|334.95|337.86|334.96|337.89|334.99|337.79|334.89|16
1647883560000|2022-03-21 17:26:00|337.82|334.92|337.73|334.83|337.88|334.98|337.72|334.82|19
1647883570000|2022-03-21 17:26:10|337.79|334.89|337.75|334.85|337.79|334.89|337.72|334.82|20
1647883580000|2022-03-21 17:26:20|337.76|334.86|337.75|334.85|337.79|334.89|337.75|334.85|14
1647883590000|2022-03-21 17:26:30|337.77|334.87|337.8|334.9|337.8|334.9|337.75|334.85|10
1647883600000|2022-03-21 17:26:40|337.75|334.85|337.77|334.87|337.8|334.9|337.73|334.83|16
1647883610000|2022-03-21 17:26:50|337.78|334.88|337.91|335.01|337.91|335.01|337.76|334.86|26
1647883620000|2022-03-21 17:27:00|337.9|335|337.9|335|337.92|335.02|337.84|334.94|25
1647883630000|2022-03-21 17:27:10|337.89|334.99|337.91|335.01|337.91|335.01|337.85|334.95|16
1647883640000|2022-03-21 17:27:20|337.9|335|337.93|335.03|337.97|335.07|337.9|335|19
1647883650000|2022-03-21 17:27:30|337.94|335.04|337.85|334.95|337.94|335.04|337.82|334.92|17
1647883660000|2022-03-21 17:27:40|337.81|334.91|337.91|335.01|337.92|335.02|337.81|334.91|16
1647883670000|2022-03-21 17:27:50|337.9|335|337.99|335.09|337.99|335.09|337.9|335|21
1647883680000|2022-03-21 17:28:00|338|335.1|337.87|334.97|338.01|335.11|337.85|334.95|19
1647883690000|2022-03-21 17:28:10|337.88|334.98|337.81|334.91|337.88|334.98|337.76|334.86|18
1647883700000|2022-03-21 17:28:20|337.82|334.92|337.83|334.93|337.84|334.94|337.79|334.89|22
1647883710000|2022-03-21 17:28:30|337.86|334.96|337.88|334.98|337.94|335.04|337.83|334.93|23
1647883720000|2022-03-21 17:28:40|337.87|334.97|337.82|334.92|337.89|334.99|337.81|334.91|17
1647883730000|2022-03-21 17:28:50|337.79|334.89|337.79|334.89|337.83|334.93|337.78|334.88|21
1647883740000|2022-03-21 17:29:00|337.8|334.9|338.2|335.3|338.43|335.53|337.79|334.89|25
1647883750000|2022-03-21 17:29:10|338.21|335.31|338.68|335.78|338.7|335.8|338.21|335.31|28
1647883760000|2022-03-21 17:29:20|338.69|335.79|338.68|335.78|338.76|335.86|338.63|335.73|19
1647883770000|2022-03-21 17:29:30|338.7|335.8|338.66|335.76|338.7|335.8|338.57|335.67|24
1647883780000|2022-03-21 17:29:40|338.65|335.75|338.57|335.67|338.65|335.75|338.57|335.67|8
1647883790000|2022-03-21 17:29:50|338.53|335.63|338.87|335.97|338.88|335.98|338.53|335.63|27
1647883800000|2022-03-21 17:30:00|338.88|335.98|338.86|335.96|338.88|335.98|338.76|335.86|27
1647883810000|2022-03-21 17:30:10|338.83|335.93|339.04|336.14|339.04|336.14|338.83|335.93|20
1647883820000|2022-03-21 17:30:20|339.05|336.15|339.14|336.24|339.26|336.36|339.04|336.14|34
1647883830000|2022-03-21 17:30:30|339.12|336.22|339|336.1|339.16|336.26|338.98|336.08|24
1647883840000|2022-03-21 17:30:40|339.01|336.11|338.91|336.01|339.05|336.15|338.83|335.93|20
1647883850000|2022-03-21 17:30:50|338.89|335.99|338.99|336.09|339.02|336.12|338.87|335.97|26
1647883860000|2022-03-21 17:31:00|339|336.1|338.83|335.93|339.09|336.19|338.79|335.89|28
1647883870000|2022-03-21 17:31:10|338.84|335.94|338.72|335.82|338.95|336.05|338.7|335.8|17
1647883880000|2022-03-21 17:31:20|338.69|335.79|338.82|335.92|338.83|335.93|338.68|335.78|25
1647883890000|2022-03-21 17:31:30|338.83|335.93|339.1|336.2|339.1|336.2|338.83|335.93|20
1647883900000|2022-03-21 17:31:40|339.09|336.19|339.28|336.38|339.29|336.39|339.09|336.19|17
1647883910000|2022-03-21 17:31:50|339.29|336.39|339.38|336.48|339.38|336.48|339.28|336.38|19
1647883920000|2022-03-21 17:32:00|339.43|336.53|339.73|336.83|339.75|336.85|339.37|336.47|23
1647883930000|2022-03-21 17:32:10|339.71|336.81|339.69|336.79|339.97|337.07|339.69|336.79|32
1647883940000|2022-03-21 17:32:20|339.74|336.84|339.92|337.02|339.93|337.03|339.67|336.77|30
1647883950000|2022-03-21 17:32:30|339.93|337.03|339.89|336.99|339.93|337.03|339.77|336.87|19
1647883960000|2022-03-21 17:32:40|339.78|336.88|339.79|336.89|339.8|336.9|339.73|336.83|13
1647883970000|2022-03-21 17:32:50|339.74|336.84|339.5|336.6|339.74|336.84|339.49|336.59|20
1647883980000|2022-03-21 17:33:00|339.49|336.59|339.49|336.59|339.51|336.61|339.32|336.42|17
1647883990000|2022-03-21 17:33:10|339.47|336.57|339.59|336.69|339.59|336.69|339.46|336.56|15
1647884000000|2022-03-21 17:33:20|339.6|336.7|339.47|336.57|339.61|336.71|339.44|336.54|17
1647884010000|2022-03-21 17:33:30|339.48|336.58|339.42|336.52|339.48|336.58|339.4|336.5|8
1647884020000|2022-03-21 17:33:40|339.4|336.5|339.75|336.85|339.76|336.86|339.4|336.5|19
1647884030000|2022-03-21 17:33:50|339.76|336.86|339.72|336.82|339.8|336.9|339.67|336.77|17
1647884040000|2022-03-21 17:34:00|339.71|336.81|339.57|336.67|339.71|336.81|339.53|336.63|27
1647884050000|2022-03-21 17:34:10|339.56|336.66|339.59|336.69|339.63|336.73|339.5|336.6|18
1647884060000|2022-03-21 17:34:20|339.61|336.71|339.6|336.7|339.64|336.74|339.58|336.68|8
1647884070000|2022-03-21 17:34:30|339.61|336.71|339.46|336.56|339.61|336.71|339.46|336.56|13
1647884080000|2022-03-21 17:34:40|339.45|336.55|339.53|336.63|339.53|336.63|339.4|336.5|14
1647884090000|2022-03-21 17:34:50|339.52|336.62|339.7|336.8|339.71|336.81|339.5|336.6|13
1647884100000|2022-03-21 17:35:00|339.62|336.72|339.74|336.84|339.74|336.84|339.62|336.72|10
1647884110000|2022-03-21 17:35:10|339.69|336.79|339.76|336.86|339.76|336.86|339.59|336.69|20
1647884120000|2022-03-21 17:35:20|339.77|336.87|339.78|336.88|339.78|336.88|339.69|336.79|15
1647884130000|2022-03-21 17:35:30|339.79|336.89|340.01|337.11|340.01|337.11|339.76|336.86|22
1647884140000|2022-03-21 17:35:40|340.02|337.12|340.13|337.23|340.13|337.23|339.99|337.09|17
1647884150000|2022-03-21 17:35:50|340.11|337.21|340.07|337.17|340.11|337.21|340.05|337.15|7
1647884160000|2022-03-21 17:36:00|340.08|337.18|340.09|337.19|340.1|337.2|340.05|337.15|8
1647884170000|2022-03-21 17:36:10|340.1|337.2|339.92|337.02|340.1|337.2|339.9|337|19
1647884180000|2022-03-21 17:36:20|339.91|337.01|339.58|336.68|339.96|337.06|339.58|336.68|22
1647884190000|2022-03-21 17:36:30|339.63|336.73|339.62|336.72|339.63|336.73|339.57|336.67|20
1647884200000|2022-03-21 17:36:40|339.57|336.67|339.64|336.74|339.65|336.75|339.54|336.64|25
1647884210000|2022-03-21 17:36:50|339.63|336.73|339.47|336.57|339.63|336.73|339.47|336.57|20
1647884220000|2022-03-21 17:37:00|339.5|336.6|339.48|336.58|339.51|336.61|339.47|336.57|8
1647884230000|2022-03-21 17:37:10|339.49|336.59|339.37|336.47|339.49|336.59|339.37|336.47|14
1647884240000|2022-03-21 17:37:20|339.39|336.49|339.27|336.37|339.42|336.52|339.24|336.34|17
1647884250000|2022-03-21 17:37:30|339.23|336.33|339.19|336.29|339.25|336.35|339.12|336.22|27
1647884260000|2022-03-21 17:37:40|339.17|336.27|339.17|336.27|339.22|336.32|339.17|336.27|7
1647884270000|2022-03-21 17:37:50|339.2|336.3|339.23|336.33|339.23|336.33|339.12|336.22|15
1647884280000|2022-03-21 17:38:00|339.24|336.34|339.21|336.31|339.25|336.35|339.15|336.25|12
1647884290000|2022-03-21 17:38:10|339.18|336.28|339.11|336.21|339.21|336.31|339.1|336.2|15
1647884300000|2022-03-21 17:38:20|339.08|336.18|339.09|336.19|339.19|336.29|339.07|336.17|14
1647884310000|2022-03-21 17:38:30|339.04|336.14|339.16|336.26|339.17|336.27|338.93|336.03|24
1647884320000|2022-03-21 17:38:40|339.15|336.25|339.12|336.22|339.21|336.31|339.08|336.18|22
1647884330000|2022-03-21 17:38:50|339.13|336.23|339.12|336.22|339.21|336.31|339.07|336.17|14
1647884340000|2022-03-21 17:39:00|339.07|336.17|339.04|336.14|339.15|336.25|338.96|336.06|17
1647884350000|2022-03-21 17:39:10|339.03|336.13|339.02|336.12|339.05|336.15|338.98|336.08|14
1647884360000|2022-03-21 17:39:20|339.03|336.13|338.98|336.08|339.03|336.13|338.98|336.08|3
1647884370000|2022-03-21 17:39:30|338.95|336.05|339.07|336.17|339.07|336.17|338.92|336.02|20
1647884380000|2022-03-21 17:39:40|339.06|336.16|339.04|336.14|339.06|336.16|338.93|336.03|14
1647884390000|2022-03-21 17:39:50|338.93|336.03|338.94|336.04|339.04|336.14|338.91|336.01|14
1647884400000|2022-03-21 17:40:00|338.98|336.08|339.04|336.14|339.07|336.17|338.88|335.98|26
1647884410000|2022-03-21 17:40:10|339.05|336.15|338.95|336.05|339.05|336.15|338.91|336.01|15
1647884420000|2022-03-21 17:40:20|338.96|336.06|338.86|335.96|338.98|336.08|338.86|335.96|20
1647884430000|2022-03-21 17:40:30|338.89|335.99|338.83|335.93|338.96|336.06|338.78|335.88|17
1647884440000|2022-03-21 17:40:40|338.84|335.94|338.72|335.82|338.88|335.98|338.69|335.79|24
1647884450000|2022-03-21 17:40:50|338.68|335.78|338.73|335.83|338.75|335.85|338.67|335.77|12
1647884460000|2022-03-21 17:41:00|338.68|335.78|338.7|335.8|338.73|335.83|338.67|335.77|15
1647884470000|2022-03-21 17:41:10|338.67|335.77|338.74|335.84|338.77|335.87|338.66|335.76|16
1647884480000|2022-03-21 17:41:20|338.77|335.87|338.74|335.84|338.8|335.9|338.73|335.83|26
1647884490000|2022-03-21 17:41:30|338.73|335.83|338.8|335.9|338.8|335.9|338.73|335.83|20
1647884500000|2022-03-21 17:41:40|338.79|335.89|338.77|335.87|338.81|335.91|338.73|335.83|22
1647884510000|2022-03-21 17:41:50|338.72|335.82|338.69|335.79|338.79|335.89|338.65|335.75|21
1647884520000|2022-03-21 17:42:00|338.67|335.77|338.78|335.88|338.78|335.88|338.67|335.77|19
1647884530000|2022-03-21 17:42:10|338.81|335.91|338.74|335.84|338.81|335.91|338.71|335.81|22
1647884540000|2022-03-21 17:42:20|338.75|335.85|338.5|335.6|338.75|335.85|338.5|335.6|22
1647884550000|2022-03-21 17:42:30|338.47|335.57|338.31|335.41|338.51|335.61|338.15|335.25|34
1647884560000|2022-03-21 17:42:40|338.32|335.42|338.26|335.36|338.36|335.46|338.23|335.33|21
1647884570000|2022-03-21 17:42:50|338.27|335.37|338.3|335.4|338.34|335.44|338.18|335.28|20
1647884580000|2022-03-21 17:43:00|338.26|335.36|338.32|335.42|338.34|335.44|338.26|335.36|17
1647884590000|2022-03-21 17:43:10|338.24|335.34|338.34|335.44|338.35|335.45|338.19|335.29|26
1647884600000|2022-03-21 17:43:20|338.33|335.43|338.34|335.44|338.35|335.45|338.31|335.41|19
1647884610000|2022-03-21 17:43:30|338.33|335.43|338.33|335.43|338.35|335.45|338.3|335.4|24
1647884620000|2022-03-21 17:43:40|338.3|335.4|338.24|335.34|338.31|335.41|338.24|335.34|15
1647884630000|2022-03-21 17:43:50|338.23|335.33|338.23|335.33|338.24|335.34|338.23|335.33|3
1647884640000|2022-03-21 17:44:00|338.22|335.32|338.17|335.27|338.22|335.32|338.17|335.27|9
1647884650000|2022-03-21 17:44:10|338.18|335.28|338.18|335.28|338.2|335.3|338.17|335.27|13
1647884660000|2022-03-21 17:44:20|338.19|335.29|338.17|335.27|338.2|335.3|338.17|335.27|5
1647884670000|2022-03-21 17:44:30|338.15|335.25|338.2|335.3|338.23|335.33|338.12|335.22|19
1647884680000|2022-03-21 17:44:40|338.18|335.28|338.21|335.31|338.21|335.31|338.18|335.28|14
1647884690000|2022-03-21 17:44:50|338.2|335.3|338.25|335.35|338.25|335.35|338.18|335.28|17
1647884700000|2022-03-21 17:45:00|338.27|335.37|338.25|335.35|338.29|335.39|338.23|335.33|22
1647884710000|2022-03-21 17:45:10|338.26|335.36|338.2|335.3|338.27|335.37|338.2|335.3|14
1647884720000|2022-03-21 17:45:20|338.21|335.31|338.19|335.29|338.21|335.31|338.13|335.23|13
1647884730000|2022-03-21 17:45:30|338.2|335.3|337.98|335.08|338.2|335.3|337.96|335.06|24
1647884740000|2022-03-21 17:45:40|337.97|335.07|337.99|335.09|338.03|335.13|337.95|335.05|17
1647884750000|2022-03-21 17:45:50|338.01|335.11|338|335.1|338.02|335.12|337.98|335.08|10
1647884760000|2022-03-21 17:46:00|338.01|335.11|337.93|335.03|338.01|335.11|337.93|335.03|14
1647884770000|2022-03-21 17:46:10|337.89|334.99|337.89|334.99|337.94|335.04|337.84|334.94|19
1647884780000|2022-03-21 17:46:20|337.87|334.97|337.84|334.94|337.99|335.09|337.84|334.94|22
1647884790000|2022-03-21 17:46:30|337.83|334.93|337.8|334.9|337.98|335.08|337.77|334.87|24
1647884800000|2022-03-21 17:46:40|337.77|334.87|337.72|334.82|337.77|334.87|337.68|334.78|15
1647884810000|2022-03-21 17:46:50|337.69|334.79|337.83|334.93|337.83|334.93|337.69|334.79|21
1647884820000|2022-03-21 17:47:00|337.85|334.95|338.12|335.22|338.19|335.29|337.85|334.95|32
1647884830000|2022-03-21 17:47:10|338.13|335.23|338.21|335.31|338.25|335.35|338.12|335.22|23
1647884840000|2022-03-21 17:47:20|338.23|335.33|338.21|335.31|338.25|335.35|338.18|335.28|21
1647884850000|2022-03-21 17:47:30|338.22|335.32|338.17|335.27|338.24|335.34|338.15|335.25|26
1647884860000|2022-03-21 17:47:40|338.16|335.26|338.16|335.26|338.19|335.29|338.15|335.25|17
1647884870000|2022-03-21 17:47:50|338.17|335.27|338.07|335.17|338.2|335.3|338.04|335.14|22
1647884880000|2022-03-21 17:48:00|338.08|335.18|338.09|335.19|338.09|335.19|338.03|335.13|23
1647884890000|2022-03-21 17:48:10|338.08|335.18|338.09|335.19|338.19|335.29|338.02|335.12|15
1647884900000|2022-03-21 17:48:20|338.13|335.23|338.21|335.31|338.23|335.33|338.12|335.22|20
1647884910000|2022-03-21 17:48:30|338.2|335.3|338.14|335.24|338.2|335.3|338.1|335.2|21
1647884920000|2022-03-21 17:48:40|338.15|335.25|338.24|335.34|338.24|335.34|338.08|335.18|24
1647884930000|2022-03-21 17:48:50|338.22|335.32|338.27|335.37|338.3|335.4|338.21|335.31|22
1647884940000|2022-03-21 17:49:00|338.25|335.35|338.2|335.3|338.4|335.5|338.2|335.3|32
1647884950000|2022-03-21 17:49:10|338.21|335.31|338.24|335.34|338.38|335.48|338.21|335.31|23
1647884960000|2022-03-21 17:49:20|338.29|335.39|338.42|335.52|338.46|335.56|338.29|335.39|27
1647884970000|2022-03-21 17:49:30|338.45|335.55|338.46|335.56|338.47|335.57|338.36|335.46|15
1647884980000|2022-03-21 17:49:40|338.41|335.51|338.5|335.6|338.57|335.67|338.4|335.5|24
1647884990000|2022-03-21 17:49:50|338.57|335.67|338.61|335.71|338.63|335.73|338.52|335.62|16
1647885000000|2022-03-21 17:50:00|338.6|335.7|338.88|335.98|338.94|336.04|338.59|335.69|27
1647885010000|2022-03-21 17:50:10|338.94|336.04|338.99|336.09|339.03|336.13|338.93|336.03|25
1647885020000|2022-03-21 17:50:20|338.93|336.03|339.02|336.12|339.02|336.12|338.93|336.03|15
1647885030000|2022-03-21 17:50:30|339.01|336.11|339.01|336.11|339.07|336.17|338.98|336.08|26
1647885040000|2022-03-21 17:50:40|339|336.1|338.96|336.06|339.06|336.16|338.93|336.03|21
1647885050000|2022-03-21 17:50:50|338.92|336.02|338.95|336.05|338.96|336.06|338.91|336.01|12
1647885060000|2022-03-21 17:51:00|338.88|335.98|338.96|336.06|338.96|336.06|338.87|335.97|22
1647885070000|2022-03-21 17:51:10|338.93|336.03|338.89|335.99|338.96|336.06|338.83|335.93|31
1647885080000|2022-03-21 17:51:20|338.87|335.97|339.02|336.12|339.02|336.12|338.87|335.97|31
1647885090000|2022-03-21 17:51:30|339.03|336.13|339.3|336.4|339.3|336.4|338.91|336.01|28
1647885100000|2022-03-21 17:51:40|339.29|336.39|339.25|336.35|339.41|336.51|339.25|336.35|24
1647885110000|2022-03-21 17:51:50|339.24|336.34|339.32|336.42|339.34|336.44|339.23|336.33|21
1647885120000|2022-03-21 17:52:00|339.34|336.44|339.27|336.37|339.35|336.45|339.22|336.32|24
1647885130000|2022-03-21 17:52:10|339.26|336.36|339.23|336.33|339.26|336.36|339.14|336.24|26
1647885140000|2022-03-21 17:52:20|339.22|336.32|339.21|336.31|339.26|336.36|339.18|336.28|18
1647885150000|2022-03-21 17:52:30|339.26|336.36|339.86|336.96|339.87|336.97|339.2|336.3|29
1647885160000|2022-03-21 17:52:40|339.81|336.91|340.38|337.48|340.4|337.5|339.81|336.91|34
1647885170000|2022-03-21 17:52:50|340.5|337.6|340.98|338.08|340.98|338.08|340.46|337.56|31
1647885180000|2022-03-21 17:53:00|340.99|338.09|340.96|338.06|341.12|338.22|340.59|337.69|34
1647885190000|2022-03-21 17:53:10|340.94|338.04|341.17|338.27|341.2|338.3|340.94|338.04|29
1647885200000|2022-03-21 17:53:20|341.16|338.26|341.16|338.26|341.26|338.36|341.12|338.22|24
1647885210000|2022-03-21 17:53:30|341.17|338.27|341.18|338.28|341.19|338.29|341.1|338.2|18
1647885220000|2022-03-21 17:53:40|341.17|338.27|341.32|338.42|341.32|338.42|341.16|338.26|9
1647885230000|2022-03-21 17:53:50|341.34|338.44|341.16|338.26|341.34|338.44|341.15|338.25|21
1647885240000|2022-03-21 17:54:00|341.19|338.29|340.67|337.77|341.19|338.29|340.67|337.77|33
1647885250000|2022-03-21 17:54:10|340.66|337.76|340.54|337.64|340.71|337.81|340.51|337.61|32
1647885260000|2022-03-21 17:54:20|340.55|337.65|340.5|337.6|340.59|337.69|340.41|337.51|30
1647885270000|2022-03-21 17:54:30|340.49|337.59|340.6|337.7|340.61|337.71|340.44|337.54|16
1647885280000|2022-03-21 17:54:40|340.61|337.71|340.94|338.04|340.96|338.06|340.61|337.71|20
1647885290000|2022-03-21 17:54:50|340.95|338.05|340.87|337.97|340.97|338.07|340.82|337.92|19
1647885300000|2022-03-21 17:55:00|340.88|337.98|340.45|337.55|340.88|337.98|340.45|337.55|24
1647885310000|2022-03-21 17:55:10|340.48|337.58|340.38|337.48|340.51|337.61|340.21|337.31|36
1647885320000|2022-03-21 17:55:20|340.43|337.53|340.41|337.51|340.43|337.53|340.31|337.41|20
1647885330000|2022-03-21 17:55:30|340.39|337.49|340.52|337.62|340.57|337.67|340.35|337.45|24
1647885340000|2022-03-21 17:55:40|340.56|337.66|340.48|337.58|340.62|337.72|340.48|337.58|18
1647885350000|2022-03-21 17:55:50|340.5|337.6|340.37|337.47|340.5|337.6|340.37|337.47|16
1647885360000|2022-03-21 17:56:00|340.38|337.48|340.31|337.41|340.4|337.5|340.26|337.36|22
1647885370000|2022-03-21 17:56:10|340.29|337.39|340.24|337.34|340.31|337.41|340.2|337.3|27
1647885380000|2022-03-21 17:56:20|340.21|337.31|340|337.1|340.26|337.36|339.98|337.08|26
1647885390000|2022-03-21 17:56:30|340.03|337.13|340.06|337.16|340.13|337.23|340.01|337.11|28
1647885400000|2022-03-21 17:56:40|340.07|337.17|340.09|337.19|340.13|337.23|340.01|337.11|16
1647885410000|2022-03-21 17:56:50|340.08|337.18|340.08|337.18|340.14|337.24|340.03|337.13|23
1647885420000|2022-03-21 17:57:00|340.03|337.13|340.2|337.3|340.24|337.34|340.03|337.13|24
1647885430000|2022-03-21 17:57:10|340.21|337.31|340.26|337.36|340.3|337.4|340.2|337.3|20
1647885440000|2022-03-21 17:57:20|340.27|337.37|340.39|337.49|340.39|337.49|340.24|337.34|18
1647885450000|2022-03-21 17:57:30|340.4|337.5|340.47|337.57|340.47|337.57|340.39|337.49|16
1647885460000|2022-03-21 17:57:40|340.46|337.56|340.58|337.68|340.59|337.69|340.45|337.55|20
1647885470000|2022-03-21 17:57:50|340.59|337.69|341.01|338.11|341.01|338.11|340.59|337.69|24
1647885480000|2022-03-21 17:58:00|340.99|338.09|340.75|337.85|341.1|338.2|340.74|337.84|31
1647885490000|2022-03-21 17:58:10|340.7|337.8|340.52|337.62|340.7|337.8|340.5|337.6|34
1647885500000|2022-03-21 17:58:20|340.54|337.64|340.63|337.73|340.63|337.73|340.45|337.55|27
1647885510000|2022-03-21 17:58:30|340.61|337.71|340.9|338|340.92|338.02|340.61|337.71|23
1647885520000|2022-03-21 17:58:40|340.93|338.03|340.83|337.93|340.94|338.04|340.82|337.92|18
1647885530000|2022-03-21 17:58:50|340.82|337.92|340.68|337.78|340.85|337.95|340.63|337.73|26
1647885540000|2022-03-21 17:59:00|340.66|337.76|340.62|337.72|340.66|337.76|340.56|337.66|28
1647885550000|2022-03-21 17:59:10|340.6|337.7|340.51|337.61|340.64|337.74|340.46|337.56|25
1647885560000|2022-03-21 17:59:20|340.55|337.65|340.48|337.58|340.64|337.74|340.47|337.57|30
1647885570000|2022-03-21 17:59:30|340.5|337.6|340.44|337.54|340.5|337.6|340.42|337.52|29
1647885580000|2022-03-21 17:59:40|340.45|337.55|340.34|337.44|340.45|337.55|340.34|337.44|19
1647885590000|2022-03-21 17:59:50|340.32|337.42|340.32|337.42|340.32|337.42|340.26|337.36|14
1647885600000|2022-03-21 18:00:00|340.3|337.4|340.64|337.74|340.66|337.76|340.3|337.4|26
1647885610000|2022-03-21 18:00:10|340.63|337.73|340.63|337.73|340.65|337.75|340.49|337.59|27
1647885620000|2022-03-21 18:00:20|340.67|337.77|340.69|337.79|340.87|337.97|340.67|337.77|31
1647885630000|2022-03-21 18:00:30|340.68|337.78|340.71|337.81|340.71|337.81|340.64|337.74|12
1647885640000|2022-03-21 18:00:40|340.7|337.8|340.52|337.62|340.71|337.81|340.52|337.62|28
1647885650000|2022-03-21 18:00:50|340.51|337.61|340.28|337.38|340.52|337.62|340.28|337.38|20
1647885660000|2022-03-21 18:01:00|340.33|337.43|340.18|337.28|340.33|337.43|340.15|337.25|33
1647885670000|2022-03-21 18:01:10|340.16|337.26|340.05|337.15|340.2|337.3|340.04|337.14|22
1647885680000|2022-03-21 18:01:20|340.04|337.14|340.07|337.17|340.15|337.25|339.97|337.07|24
1647885690000|2022-03-21 18:01:30|340.14|337.24|340.22|337.32|340.24|337.34|339.99|337.09|30
1647885700000|2022-03-21 18:01:40|340.19|337.29|340.57|337.67|340.57|337.67|340.19|337.29|29
1647885710000|2022-03-21 18:01:50|340.56|337.66|340.34|337.44|340.59|337.69|340.34|337.44|28
1647885720000|2022-03-21 18:02:00|340.36|337.46|340.43|337.53|340.43|337.53|340.35|337.45|25
1647885730000|2022-03-21 18:02:10|340.46|337.56|340.77|337.87|340.82|337.92|340.46|337.56|32
1647885740000|2022-03-21 18:02:20|340.83|337.93|341.18|338.28|341.21|338.31|340.83|337.93|34
1647885750000|2022-03-21 18:02:30|341.21|338.31|341.38|338.48|341.39|338.49|341.21|338.31|24
1647885760000|2022-03-21 18:02:40|341.39|338.49|341.45|338.55|341.55|338.65|341.36|338.46|27
1647885770000|2022-03-21 18:02:50|341.44|338.54|341.59|338.69|341.6|338.7|341.35|338.45|33
1647885780000|2022-03-21 18:03:00|341.6|338.7|341.71|338.81|341.71|338.81|341.6|338.7|14
1647885790000|2022-03-21 18:03:10|341.72|338.82|341.93|339.03|341.93|339.03|341.71|338.81|18
1647885800000|2022-03-21 18:03:20|341.95|339.05|341.8|338.9|341.95|339.05|341.7|338.8|18
1647885810000|2022-03-21 18:03:30|341.81|338.91|341.9|339|341.95|339.05|341.8|338.9|22
1647885820000|2022-03-21 18:03:40|341.89|338.99|341.85|338.95|341.89|338.99|341.83|338.93|19
1647885830000|2022-03-21 18:03:50|341.86|338.96|341.77|338.87|341.91|339.01|341.76|338.86|19
1647885840000|2022-03-21 18:04:00|341.76|338.86|341.7|338.8|341.81|338.91|341.7|338.8|22
1647885850000|2022-03-21 18:04:10|341.69|338.79|341.56|338.66|341.69|338.79|341.5|338.6|24
1647885860000|2022-03-21 18:04:20|341.53|338.63|341.43|338.53|341.57|338.67|341.39|338.49|18
1647885870000|2022-03-21 18:04:30|341.39|338.49|341.58|338.68|341.59|338.69|341.37|338.47|25
1647885880000|2022-03-21 18:04:40|341.6|338.7|341.64|338.74|341.69|338.79|341.6|338.7|28
1647885890000|2022-03-21 18:04:50|341.61|338.71|341.42|338.52|341.61|338.71|341.42|338.52|29
1647885900000|2022-03-21 18:05:00|341.45|338.55|341.43|338.53|341.49|338.59|341.33|338.43|25
1647885910000|2022-03-21 18:05:10|341.44|338.54|341.37|338.47|341.45|338.55|341.27|338.37|25
1647885920000|2022-03-21 18:05:20|341.43|338.53|341.34|338.44|341.55|338.65|341.31|338.41|33
1647885930000|2022-03-21 18:05:30|341.33|338.43|341.29|338.39|341.35|338.45|341.29|338.39|14
1647885940000|2022-03-21 18:05:40|341.26|338.36|341.25|338.35|341.3|338.4|341.2|338.3|22
1647885950000|2022-03-21 18:05:50|341.21|338.31|341.44|338.54|341.47|338.57|341.21|338.31|25
1647885960000|2022-03-21 18:06:00|341.45|338.55|341.3|338.4|341.46|338.56|341.3|338.4|26
1647885970000|2022-03-21 18:06:10|341.31|338.41|341.38|338.48|341.39|338.49|341.31|338.41|26
1647885980000|2022-03-21 18:06:20|341.35|338.45|341.23|338.33|341.36|338.46|341.23|338.33|28
1647885990000|2022-03-21 18:06:30|341.28|338.38|341.18|338.28|341.28|338.38|341.14|338.24|27
1647886000000|2022-03-21 18:06:40|341.16|338.26|341.14|338.24|341.22|338.32|341.13|338.23|16
1647886010000|2022-03-21 18:06:50|341.15|338.25|341.24|338.34|341.3|338.4|341.15|338.25|24
1647886020000|2022-03-21 18:07:00|341.26|338.36|341.18|338.28|341.28|338.38|341.15|338.25|21
1647886030000|2022-03-21 18:07:10|341.19|338.29|341.18|338.28|341.23|338.33|341.18|338.28|14
1647886040000|2022-03-21 18:07:20|341.19|338.29|341.21|338.31|341.23|338.33|341.13|338.23|18
1647886050000|2022-03-21 18:07:30|341.23|338.33|341.16|338.26|341.24|338.34|341.15|338.25|16
1647886060000|2022-03-21 18:07:40|341.14|338.24|341.19|338.29|341.2|338.3|341.05|338.15|23
1647886070000|2022-03-21 18:07:50|341.14|338.24|341.11|338.21|341.16|338.26|341.07|338.17|17
1647886080000|2022-03-21 18:08:00|341.06|338.16|341.13|338.23|341.13|338.23|341|338.1|19
1647886090000|2022-03-21 18:08:10|341.1|338.2|341.24|338.34|341.24|338.34|341.1|338.2|15
1647886100000|2022-03-21 18:08:20|341.25|338.35|341.21|338.31|341.25|338.35|341.18|338.28|19
1647886110000|2022-03-21 18:08:30|341.24|338.34|341.52|338.62|341.52|338.62|341.24|338.34|25
1647886120000|2022-03-21 18:08:40|341.53|338.63|341.28|338.38|341.53|338.63|341.19|338.29|26
1647886130000|2022-03-21 18:08:50|341.37|338.47|341.36|338.46|341.37|338.47|341.3|338.4|22
1647886140000|2022-03-21 18:09:00|341.35|338.45|341.44|338.54|341.47|338.57|341.15|338.25|27
1647886150000|2022-03-21 18:09:10|341.43|338.53|341.45|338.55|341.46|338.56|341.35|338.45|29
1647886160000|2022-03-21 18:09:20|341.46|338.56|341.3|338.4|341.57|338.67|341.3|338.4|25
1647886170000|2022-03-21 18:09:30|341.28|338.38|341.23|338.33|341.29|338.39|341.16|338.26|20
1647886180000|2022-03-21 18:09:40|341.18|338.28|341.25|338.35|341.3|338.4|341.18|338.28|22
1647886190000|2022-03-21 18:09:50|341.26|338.36|341.23|338.33|341.28|338.38|341.23|338.33|9
1647886200000|2022-03-21 18:10:00|341.22|338.32|340.98|338.08|341.22|338.32|340.97|338.07|22
1647886210000|2022-03-21 18:10:10|340.94|338.04|340.9|338|340.98|338.08|340.87|337.97|19
1647886220000|2022-03-21 18:10:20|340.92|338.02|341.03|338.13|341.06|338.16|340.92|338.02|28
1647886230000|2022-03-21 18:10:30|340.96|338.06|340.88|337.98|341.03|338.13|340.83|337.93|28
1647886240000|2022-03-21 18:10:40|340.87|337.97|340.93|338.03|340.96|338.06|340.87|337.97|22
1647886250000|2022-03-21 18:10:50|340.9|338|340.94|338.04|340.94|338.04|340.85|337.95|22
1647886260000|2022-03-21 18:11:00|340.91|338.01|340.92|338.02|340.92|338.02|340.8|337.9|19
1647886270000|2022-03-21 18:11:10|340.93|338.03|341.08|338.18|341.08|338.18|340.93|338.03|27
1647886280000|2022-03-21 18:11:20|341.09|338.19|341.22|338.32|341.25|338.35|341.07|338.17|20
1647886290000|2022-03-21 18:11:30|341.19|338.29|341.28|338.38|341.32|338.42|341.19|338.29|22
1647886300000|2022-03-21 18:11:40|341.3|338.4|340.57|337.67|341.3|338.4|340.54|337.64|34
1647886310000|2022-03-21 18:11:50|340.61|337.71|340.48|337.58|340.61|337.71|340.46|337.56|25
1647886320000|2022-03-21 18:12:00|340.49|337.59|340.84|337.94|340.87|337.97|340.48|337.58|28
1647886330000|2022-03-21 18:12:10|340.86|337.96|341|338.1|341.01|338.11|340.86|337.96|18
1647886340000|2022-03-21 18:12:20|341.02|338.12|341.03|338.13|341.15|338.25|340.97|338.07|27
1647886350000|2022-03-21 18:12:30|341.01|338.11|341.01|338.11|341.02|338.12|341|338.1|15
1647886360000|2022-03-21 18:12:40|341|338.1|341|338.1|341.04|338.14|340.86|337.96|27
1647886370000|2022-03-21 18:12:50|341.02|338.12|341.01|338.11|341.04|338.14|340.98|338.08|22
1647886380000|2022-03-21 18:13:00|341.02|338.12|341.03|338.13|341.06|338.16|341|338.1|18
1647886390000|2022-03-21 18:13:10|341.04|338.14|340.97|338.07|341.05|338.15|340.97|338.07|22
1647886400000|2022-03-21 18:13:20|340.95|338.05|340.91|338.01|340.96|338.06|340.9|338|7
1647886410000|2022-03-21 18:13:30|340.86|337.96|340.94|338.04|340.94|338.04|340.86|337.96|17
1647886420000|2022-03-21 18:13:40|340.97|338.07|340.96|338.06|340.99|338.09|340.95|338.05|19
1647886430000|2022-03-21 18:13:50|340.97|338.07|340.94|338.04|340.97|338.07|340.91|338.01|10
1647886440000|2022-03-21 18:14:00|340.95|338.05|340.92|338.02|340.95|338.05|340.89|337.99|17
1647886450000|2022-03-21 18:14:10|340.9|338|340.75|337.85|340.92|338.02|340.71|337.81|21
1647886460000|2022-03-21 18:14:20|340.79|337.89|340.73|337.83|340.79|337.89|340.71|337.81|18
1647886470000|2022-03-21 18:14:30|340.74|337.84|340.72|337.82|340.75|337.85|340.72|337.82|16
1647886480000|2022-03-21 18:14:40|340.7|337.8|340.56|337.66|340.7|337.8|340.56|337.66|16
1647886490000|2022-03-21 18:14:50|340.54|337.64|340.56|337.66|340.56|337.66|340.45|337.55|31
1647886500000|2022-03-21 18:15:00|340.55|337.65|340.59|337.69|340.66|337.76|340.52|337.62|28
1647886510000|2022-03-21 18:15:10|340.58|337.68|340.57|337.67|340.65|337.75|340.51|337.61|29
1647886520000|2022-03-21 18:15:20|340.59|337.69|340.48|337.58|340.59|337.69|340.44|337.54|25
1647886530000|2022-03-21 18:15:30|340.46|337.56|340.42|337.52|340.48|337.58|340.33|337.43|30
1647886540000|2022-03-21 18:15:40|340.43|337.53|340.49|337.59|340.55|337.65|340.41|337.51|26
1647886550000|2022-03-21 18:15:50|340.51|337.61|340.93|338.03|341.21|338.31|340.51|337.61|30
1647886560000|2022-03-21 18:16:00|340.94|338.04|341.12|338.22|341.15|338.25|340.88|337.98|26
1647886570000|2022-03-21 18:16:10|341.07|338.17|341.13|338.23|341.14|338.24|341.04|338.14|18
1647886580000|2022-03-21 18:16:20|341.14|338.24|341.15|338.25|341.15|338.25|341.09|338.19|21
1647886590000|2022-03-21 18:16:30|341.05|338.15|341.11|338.21|341.17|338.27|341.05|338.15|15
1647886600000|2022-03-21 18:16:40|341.13|338.23|340.91|338.01|341.14|338.24|340.9|338|24
1647886610000|2022-03-21 18:16:50|340.9|338|340.98|338.08|340.98|338.08|340.88|337.98|25
1647886620000|2022-03-21 18:17:00|340.96|338.06|340.94|338.04|340.97|338.07|340.91|338.01|16
1647886630000|2022-03-21 18:17:10|340.95|338.05|340.94|338.04|340.97|338.07|340.92|338.02|24
1647886640000|2022-03-21 18:17:20|340.95|338.05|340.88|337.98|340.98|338.08|340.8|337.9|29
1647886650000|2022-03-21 18:17:30|340.9|338|340.74|337.84|340.91|338.01|340.74|337.84|25
1647886660000|2022-03-21 18:17:40|340.72|337.82|340.74|337.84|340.75|337.85|340.71|337.81|19
1647886670000|2022-03-21 18:17:50|340.73|337.83|340.71|337.81|340.75|337.85|340.71|337.81|19
1647886680000|2022-03-21 18:18:00|340.7|337.8|340.74|337.84|340.74|337.84|340.67|337.77|10
1647886690000|2022-03-21 18:18:10|340.73|337.83|340.66|337.76|340.75|337.85|340.6|337.7|19
1647886700000|2022-03-21 18:18:20|340.65|337.75|340.68|337.78|340.68|337.78|340.63|337.73|23
1647886710000|2022-03-21 18:18:30|340.69|337.79|340.71|337.81|340.76|337.86|340.66|337.76|20
1647886720000|2022-03-21 18:18:40|340.74|337.84|340.6|337.7|340.74|337.84|340.58|337.68|18
1647886730000|2022-03-21 18:18:50|340.55|337.65|340.63|337.73|340.72|337.82|340.55|337.65|23
1647886740000|2022-03-21 18:19:00|340.62|337.72|340.64|337.74|340.69|337.79|340.61|337.71|16
1647886750000|2022-03-21 18:19:10|340.65|337.75|340.66|337.76|340.67|337.77|340.62|337.72|10
1647886760000|2022-03-21 18:19:20|340.65|337.75|340.85|337.95|340.85|337.95|340.65|337.75|13
1647886770000|2022-03-21 18:19:30|340.86|337.96|340.97|338.07|340.97|338.07|340.8|337.9|16
1647886780000|2022-03-21 18:19:40|340.92|338.02|340.76|337.86|340.95|338.05|340.75|337.85|19
1647886790000|2022-03-21 18:19:50|340.75|337.85|340.76|337.86|340.76|337.86|340.73|337.83|3
1647886800000|2022-03-21 18:20:00|340.73|337.83|339.81|336.91|340.76|337.86|339.74|336.84|30
1647886810000|2022-03-21 18:20:10|339.74|336.84|339.68|336.78|339.74|336.84|339.48|336.58|25
1647886820000|2022-03-21 18:20:20|339.67|336.77|339.22|336.32|339.84|336.94|339.22|336.32|27
1647886830000|2022-03-21 18:20:30|339.23|336.33|339.43|336.53|339.45|336.55|338.49|335.59|32
1647886840000|2022-03-21 18:20:40|339.41|336.51|339.31|336.41|339.41|336.51|338.82|335.92|30
1647886850000|2022-03-21 18:20:50|339.29|336.39|339.15|336.25|339.35|336.45|339.15|336.25|27
1647886860000|2022-03-21 18:21:00|339.13|336.23|339.38|336.48|339.48|336.58|339.13|336.23|32
1647886870000|2022-03-21 18:21:10|339.36|336.46|339.51|336.61|339.53|336.63|339.36|336.46|24
1647886880000|2022-03-21 18:21:20|339.53|336.63|339.44|336.54|339.53|336.63|339.39|336.49|19
1647886890000|2022-03-21 18:21:30|339.45|336.55|339.5|336.6|339.51|336.61|339.45|336.55|11
1647886900000|2022-03-21 18:21:40|339.49|336.59|339.37|336.47|339.5|336.6|339.36|336.46|18
1647886910000|2022-03-21 18:21:50|339.38|336.48|339.43|336.53|339.44|336.54|339.34|336.44|23
1647886920000|2022-03-21 18:22:00|339.44|336.54|339.58|336.68|339.63|336.73|339.44|336.54|22
1647886930000|2022-03-21 18:22:10|339.63|336.73|339.59|336.69|339.63|336.73|339.51|336.61|28
1647886940000|2022-03-21 18:22:20|339.61|336.71|339.44|336.54|339.61|336.71|339.39|336.49|22
1647886950000|2022-03-21 18:22:30|339.43|336.53|339.44|336.54|339.44|336.54|339.36|336.46|23
1647886960000|2022-03-21 18:22:40|339.43|336.53|339.45|336.55|339.46|336.56|339.39|336.49|14
1647886970000|2022-03-21 18:22:50|339.41|336.51|339.44|336.54|339.46|336.56|339.41|336.51|17
1647886980000|2022-03-21 18:23:00|339.45|336.55|339.39|336.49|339.46|336.56|339.37|336.47|21
1647886990000|2022-03-21 18:23:10|339.41|336.51|339.4|336.5|339.41|336.51|339.36|336.46|13
1647887000000|2022-03-21 18:23:20|339.39|336.49|339.26|336.36|339.39|336.49|339.21|336.31|21
1647887010000|2022-03-21 18:23:30|339.25|336.35|338.91|336.01|339.27|336.37|338.87|335.97|29
1647887020000|2022-03-21 18:23:40|338.88|335.98|339.07|336.17|339.09|336.19|338.88|335.98|27
1647887030000|2022-03-21 18:23:50|339.08|336.18|339.01|336.11|339.11|336.21|338.97|336.07|19
1647887040000|2022-03-21 18:24:00|339.02|336.12|339.25|336.35|339.25|336.35|339.02|336.12|15
1647887050000|2022-03-21 18:24:10|339.24|336.34|339.12|336.22|339.25|336.35|339.12|336.22|14
1647887060000|2022-03-21 18:24:20|339.05|336.15|339.02|336.12|339.09|336.19|338.98|336.08|17
1647887070000|2022-03-21 18:24:30|339.03|336.13|339.14|336.24|339.15|336.25|339|336.1|20
1647887080000|2022-03-21 18:24:40|339.08|336.18|339|336.1|339.15|336.25|338.99|336.09|19
1647887090000|2022-03-21 18:24:50|339.01|336.11|338.93|336.03|339.01|336.11|338.85|335.95|23
1647887100000|2022-03-21 18:25:00|338.95|336.05|339.07|336.17|339.13|336.23|338.95|336.05|24
1647887110000|2022-03-21 18:25:10|339.08|336.18|338.94|336.04|339.08|336.18|338.94|336.04|19
1647887120000|2022-03-21 18:25:20|338.91|336.01|339.06|336.16|339.06|336.16|338.91|336.01|23
1647887130000|2022-03-21 18:25:30|339.02|336.12|339|336.1|339.06|336.16|338.99|336.09|13
1647887140000|2022-03-21 18:25:40|339.01|336.11|338.96|336.06|339.02|336.12|338.91|336.01|20
1647887150000|2022-03-21 18:25:50|338.95|336.05|338.86|335.96|338.95|336.05|338.82|335.92|21
1647887160000|2022-03-21 18:26:00|338.89|335.99|339.07|336.17|339.09|336.19|338.89|335.99|25
1647887170000|2022-03-21 18:26:10|339.1|336.2|339.01|336.11|339.15|336.25|338.97|336.07|25
1647887180000|2022-03-21 18:26:20|339.02|336.12|339.17|336.27|339.18|336.28|338.97|336.07|26
1647887190000|2022-03-21 18:26:30|339.18|336.28|339.14|336.24|339.18|336.28|339|336.1|21
1647887200000|2022-03-21 18:26:40|339.15|336.25|339.17|336.27|339.19|336.29|339.1|336.2|19
1647887210000|2022-03-21 18:26:50|339.18|336.28|339.3|336.4|339.31|336.41|339.18|336.28|18
1647887220000|2022-03-21 18:27:00|339.25|336.35|339.45|336.55|339.45|336.55|339.25|336.35|26
1647887230000|2022-03-21 18:27:10|339.44|336.54|339.42|336.52|339.51|336.61|339.42|336.52|17
1647887240000|2022-03-21 18:27:20|339.35|336.45|339.52|336.62|339.55|336.65|339.33|336.43|29
1647887250000|2022-03-21 18:27:30|339.53|336.63|339.36|336.46|339.55|336.65|339.35|336.45|32
1647887260000|2022-03-21 18:27:40|339.38|336.48|339.32|336.42|339.38|336.48|339.28|336.38|21
1647887270000|2022-03-21 18:27:50|339.29|336.39|339.31|336.41|339.34|336.44|339.26|336.36|19
1647887280000|2022-03-21 18:28:00|339.25|336.35|339.34|336.44|339.36|336.46|339.25|336.35|19
1647887290000|2022-03-21 18:28:10|339.36|336.46|339.37|336.47|339.38|336.48|339.31|336.41|17
1647887300000|2022-03-21 18:28:20|339.35|336.45|339.37|336.47|339.39|336.49|339.29|336.39|18
1647887310000|2022-03-21 18:28:30|339.38|336.48|339.45|336.55|339.47|336.57|339.37|336.47|26
1647887320000|2022-03-21 18:28:40|339.46|336.56|339.39|336.49|339.46|336.56|339.35|336.45|19
1647887330000|2022-03-21 18:28:50|339.4|336.5|339.44|336.54|339.44|336.54|339.38|336.48|13
1647887340000|2022-03-21 18:29:00|339.45|336.55|339.47|336.57|339.5|336.6|339.45|336.55|12
1647887350000|2022-03-21 18:29:10|339.42|336.52|339.38|336.48|339.46|336.56|339.31|336.41|22
1647887360000|2022-03-21 18:29:20|339.35|336.45|339.27|336.37|339.39|336.49|339.2|336.3|25
1647887370000|2022-03-21 18:29:30|339.38|336.48|339.39|336.49|339.42|336.52|339.37|336.47|22
1647887380000|2022-03-21 18:29:40|339.4|336.5|339.49|336.59|339.57|336.67|339.4|336.5|21
1647887390000|2022-03-21 18:29:50|339.5|336.6|339.41|336.51|339.5|336.6|339.38|336.48|17
1647887400000|2022-03-21 18:30:00|339.39|336.49|339.37|336.47|339.5|336.6|339.37|336.47|25
1647887410000|2022-03-21 18:30:10|339.38|336.48|339.41|336.51|339.43|336.53|339.34|336.44|23
1647887420000|2022-03-21 18:30:20|339.42|336.52|339.29|336.39|339.44|336.54|339.28|336.38|20
1647887430000|2022-03-21 18:30:30|339.3|336.4|339.19|336.29|339.3|336.4|339.18|336.28|18
1647887440000|2022-03-21 18:30:40|339.2|336.3|339.21|336.31|339.27|336.37|339.17|336.27|18
1647887450000|2022-03-21 18:30:50|339.2|336.3|339.18|336.28|339.24|336.34|339.16|336.26|15
1647887460000|2022-03-21 18:31:00|339.19|336.29|339.09|336.19|339.21|336.31|339.08|336.18|21
1647887470000|2022-03-21 18:31:10|339.11|336.21|339.08|336.18|339.12|336.22|339.07|336.17|18
1647887480000|2022-03-21 18:31:20|339.11|336.21|339.21|336.31|339.21|336.31|339.07|336.17|17
1647887490000|2022-03-21 18:31:30|339.2|336.3|339.26|336.36|339.26|336.36|339.2|336.3|12
1647887500000|2022-03-21 18:31:40|339.25|336.35|339.22|336.32|339.25|336.35|339.19|336.29|14
1647887510000|2022-03-21 18:31:50|339.24|336.34|339.08|336.18|339.24|336.34|339.06|336.16|21
1647887520000|2022-03-21 18:32:00|339.07|336.17|338.98|336.08|339.09|336.19|338.97|336.07|13
1647887530000|2022-03-21 18:32:10|338.99|336.09|339.15|336.25|339.15|336.25|338.98|336.08|12
1647887540000|2022-03-21 18:32:20|339.11|336.21|339.35|336.45|339.35|336.45|339.11|336.21|29
1647887550000|2022-03-21 18:32:30|339.32|336.42|339.35|336.45|339.36|336.46|339.28|336.38|25
1647887560000|2022-03-21 18:32:40|339.36|336.46|339.24|336.34|339.36|336.46|339.19|336.29|23
1647887570000|2022-03-21 18:32:50|339.28|336.38|339.56|336.66|339.67|336.77|339.28|336.38|29
1647887580000|2022-03-21 18:33:00|339.55|336.65|339.59|336.69|339.72|336.82|339.55|336.65|28
1647887590000|2022-03-21 18:33:10|339.6|336.7|339.86|336.96|339.9|337|339.6|336.7|22
1647887600000|2022-03-21 18:33:20|339.85|336.95|339.98|337.08|339.99|337.09|339.85|336.95|21
1647887610000|2022-03-21 18:33:30|339.97|337.07|339.87|336.97|340.01|337.11|339.87|336.97|20
1647887620000|2022-03-21 18:33:40|339.88|336.98|339.79|336.89|339.88|336.98|339.77|336.87|18
1647887630000|2022-03-21 18:33:50|339.8|336.9|339.59|336.69|339.84|336.94|339.58|336.68|18
1647887640000|2022-03-21 18:34:00|339.6|336.7|339.66|336.76|339.7|336.8|339.58|336.68|21
1647887650000|2022-03-21 18:34:10|339.68|336.78|339.65|336.75|339.71|336.81|339.65|336.75|26
1647887660000|2022-03-21 18:34:20|339.64|336.74|339.59|336.69|339.65|336.75|339.55|336.65|18
1647887670000|2022-03-21 18:34:30|339.61|336.71|339.64|336.74|339.64|336.74|339.58|336.68|13
1647887680000|2022-03-21 18:34:40|339.62|336.72|339.6|336.7|339.64|336.74|339.59|336.69|17
1647887690000|2022-03-21 18:34:50|339.62|336.72|339.63|336.73|339.7|336.8|339.59|336.69|15
1647887700000|2022-03-21 18:35:00|339.61|336.71|339.57|336.67|339.63|336.73|339.57|336.67|10
1647887710000|2022-03-21 18:35:10|339.56|336.66|339.36|336.46|339.57|336.67|339.36|336.46|19
1647887720000|2022-03-21 18:35:20|339.38|336.48|339.37|336.47|339.4|336.5|339.34|336.44|11
1647887730000|2022-03-21 18:35:30|339.36|336.46|339.54|336.64|339.54|336.64|339.34|336.44|14
1647887740000|2022-03-21 18:35:40|339.57|336.67|339.45|336.55|339.57|336.67|339.43|336.53|23
1647887750000|2022-03-21 18:35:50|339.49|336.59|339.51|336.61|339.56|336.66|339.45|336.55|28
1647887760000|2022-03-21 18:36:00|339.52|336.62|339.55|336.65|339.55|336.65|339.49|336.59|13
1647887770000|2022-03-21 18:36:10|339.49|336.59|339.5|336.6|339.52|336.62|339.46|336.56|19
1647887780000|2022-03-21 18:36:20|339.51|336.61|339.49|336.59|339.51|336.61|339.49|336.59|3
1647887790000|2022-03-21 18:36:30|339.53|336.63|339.51|336.61|339.54|336.64|339.46|336.56|13
1647887800000|2022-03-21 18:36:40|339.47|336.57|339.47|336.57|339.5|336.6|339.41|336.51|21
1647887810000|2022-03-21 18:36:50|339.5|336.6|339.48|336.58|339.51|336.61|339.41|336.51|20
1647887820000|2022-03-21 18:37:00|339.49|336.59|339.57|336.67|339.57|336.67|339.43|336.53|17
1647887830000|2022-03-21 18:37:10|339.58|336.68|339.66|336.76|339.7|336.8|339.56|336.66|23
1647887840000|2022-03-21 18:37:20|339.67|336.77|339.58|336.68|339.67|336.77|339.56|336.66|22
1647887850000|2022-03-21 18:37:30|339.56|336.66|339.63|336.73|339.65|336.75|339.56|336.66|21
1647887860000|2022-03-21 18:37:40|339.64|336.74|339.56|336.66|339.64|336.74|339.56|336.66|14
1647887870000|2022-03-21 18:37:50|339.6|336.7|339.6|336.7|339.65|336.75|339.58|336.68|14
1647887880000|2022-03-21 18:38:00|339.58|336.68|339.41|336.51|339.63|336.73|339.38|336.48|15
1647887890000|2022-03-21 18:38:10|339.42|336.52|339.45|336.55|339.45|336.55|339.4|336.5|16
1647887900000|2022-03-21 18:38:20|339.43|336.53|339.44|336.54|339.46|336.56|339.43|336.53|8
1647887910000|2022-03-21 18:38:30|339.46|336.56|339.44|336.54|339.46|336.56|339.44|336.54|6
1647887920000|2022-03-21 18:38:40|339.45|336.55|339.47|336.57|339.53|336.63|339.44|336.54|17
1647887930000|2022-03-21 18:38:50|339.48|336.58|339.48|336.58|339.49|336.59|339.47|336.57|8
1647887940000|2022-03-21 18:39:00|339.5|336.6|339.5|336.6|339.5|336.6|339.48|336.58|9
1647887950000|2022-03-21 18:39:10|339.52|336.62|339.51|336.61|339.52|336.62|339.45|336.55|15
1647887960000|2022-03-21 18:39:20|339.47|336.57|339.48|336.58|339.52|336.62|339.45|336.55|16
1647887970000|2022-03-21 18:39:30|339.47|336.57|339.48|336.58|339.49|336.59|339.47|336.57|4
1647887980000|2022-03-21 18:39:40|339.49|336.59|339.48|336.58|339.5|336.6|339.46|336.56|20
1647887990000|2022-03-21 18:39:50|339.46|336.56|339.35|336.45|339.49|336.59|339.33|336.43|14
1647888000000|2022-03-21 18:40:00|339.36|336.46|339.3|336.4|339.38|336.48|339.29|336.39|15
1647888010000|2022-03-21 18:40:10|339.28|336.38|339.22|336.32|339.28|336.38|339.2|336.3|13
1647888020000|2022-03-21 18:40:20|339.23|336.33|339.3|336.4|339.31|336.41|339.23|336.33|14
1647888030000|2022-03-21 18:40:30|339.29|336.39|339.18|336.28|339.31|336.41|339.18|336.28|13
1647888040000|2022-03-21 18:40:40|339.19|336.29|339.21|336.31|339.21|336.31|339.18|336.28|4
1647888050000|2022-03-21 18:40:50|339.22|336.32|339.23|336.33|339.31|336.41|339.17|336.27|21
1647888060000|2022-03-21 18:41:00|339.22|336.32|339.29|336.39|339.29|336.39|339.2|336.3|16
1647888070000|2022-03-21 18:41:10|339.28|336.38|339.35|336.45|339.35|336.45|339.26|336.36|11
1647888080000|2022-03-21 18:41:20|339.34|336.44|339.38|336.48|339.38|336.48|339.31|336.41|10
1647888090000|2022-03-21 18:41:30|339.34|336.44|339.41|336.51|339.47|336.57|339.34|336.44|20
1647888100000|2022-03-21 18:41:40|339.4|336.5|339.22|336.32|339.4|336.5|339.17|336.27|27
1647888110000|2022-03-21 18:41:50|339.21|336.31|339.17|336.27|339.26|336.36|339.16|336.26|26
1647888120000|2022-03-21 18:42:00|339.14|336.24|338.9|336|339.14|336.24|338.89|335.99|32
1647888130000|2022-03-21 18:42:10|338.91|336.01|339.08|336.18|339.19|336.29|338.91|336.01|18
1647888140000|2022-03-21 18:42:20|339.11|336.21|339.08|336.18|339.22|336.32|339.08|336.18|31
1647888150000|2022-03-21 18:42:30|339.06|336.16|339.21|336.31|339.21|336.31|339.04|336.14|21
1647888160000|2022-03-21 18:42:40|339.22|336.32|339.28|336.38|339.34|336.44|339.17|336.27|27
1647888170000|2022-03-21 18:42:50|339.29|336.39|339.31|336.41|339.4|336.5|339.27|336.37|23
1647888180000|2022-03-21 18:43:00|339.29|336.39|339.42|336.52|339.45|336.55|339.23|336.33|21
1647888190000|2022-03-21 18:43:10|339.41|336.51|339.63|336.73|339.63|336.73|339.41|336.51|22
1647888200000|2022-03-21 18:43:20|339.61|336.71|339.42|336.52|339.65|336.75|339.41|336.51|23
1647888210000|2022-03-21 18:43:30|339.41|336.51|339.39|336.49|339.49|336.59|339.36|336.46|24
1647888220000|2022-03-21 18:43:40|339.38|336.48|339.44|336.54|339.44|336.54|339.37|336.47|24
1647888230000|2022-03-21 18:43:50|339.43|336.53|339.56|336.66|339.56|336.66|339.43|336.53|16
1647888240000|2022-03-21 18:44:00|339.57|336.67|339.39|336.49|339.57|336.67|339.37|336.47|28
1647888250000|2022-03-21 18:44:10|339.37|336.47|339.4|336.5|339.41|336.51|339.37|336.47|14
1647888260000|2022-03-21 18:44:20|339.39|336.49|339.25|336.35|339.41|336.51|339.24|336.34|25
1647888270000|2022-03-21 18:44:30|339.24|336.34|339.22|336.32|339.26|336.36|339.2|336.3|21
1647888280000|2022-03-21 18:44:40|339.15|336.25|339.29|336.39|339.3|336.4|339.15|336.25|16
1647888290000|2022-03-21 18:44:50|339.31|336.41|339.27|336.37|339.34|336.44|339.27|336.37|19
1647888300000|2022-03-21 18:45:00|339.28|336.38|339.27|336.37|339.3|336.4|339.14|336.24|26
1647888310000|2022-03-21 18:45:10|339.24|336.34|339.2|336.3|339.28|336.38|339.19|336.29|19
1647888320000|2022-03-21 18:45:20|339.19|336.29|339.18|336.28|339.21|336.31|339.16|336.26|18
1647888330000|2022-03-21 18:45:30|339.19|336.29|339.19|336.29|339.2|336.3|339.16|336.26|17
1647888340000|2022-03-21 18:45:40|339.2|336.3|339.28|336.38|339.29|336.39|339.2|336.3|14
1647888350000|2022-03-21 18:45:50|339.29|336.39|339.37|336.47|339.4|336.5|339.25|336.35|23
1647888360000|2022-03-21 18:46:00|339.38|336.48|339.41|336.51|339.43|336.53|339.38|336.48|13
1647888370000|2022-03-21 18:46:10|339.42|336.52|339.32|336.42|339.43|336.53|339.24|336.34|13
1647888380000|2022-03-21 18:46:20|339.3|336.4|339.25|336.35|339.3|336.4|339.23|336.33|15
1647888390000|2022-03-21 18:46:30|339.24|336.34|339.3|336.4|339.3|336.4|339.23|336.33|16
1647888400000|2022-03-21 18:46:40|339.29|336.39|339.18|336.28|339.29|336.39|339.17|336.27|22
1647888410000|2022-03-21 18:46:50|339.19|336.29|339.15|336.25|339.23|336.33|339.15|336.25|24
1647888420000|2022-03-21 18:47:00|339.13|336.23|339.12|336.22|339.14|336.24|339.07|336.17|17
1647888430000|2022-03-21 18:47:10|339.1|336.2|339.17|336.27|339.21|336.31|339.1|336.2|15
1647888440000|2022-03-21 18:47:20|339.18|336.28|339.18|336.28|339.18|336.28|339.09|336.19|21
1647888450000|2022-03-21 18:47:30|339.19|336.29|339.17|336.27|339.26|336.36|339.14|336.24|20
1647888460000|2022-03-21 18:47:40|339.13|336.23|339.18|336.28|339.28|336.38|339.13|336.23|25
1647888470000|2022-03-21 18:47:50|339.13|336.23|339.1|336.2|339.16|336.26|339.1|336.2|17
1647888480000|2022-03-21 18:48:00|339.15|336.25|339.14|336.24|339.15|336.25|339.11|336.21|6
1647888490000|2022-03-21 18:48:10|339.13|336.23|339.01|336.11|339.15|336.25|339.01|336.11|14
1647888500000|2022-03-21 18:48:20|339.03|336.13|338.99|336.09|339.03|336.13|338.96|336.06|16
1647888510000|2022-03-21 18:48:30|339.01|336.11|339.07|336.17|339.11|336.21|338.99|336.09|27
1647888520000|2022-03-21 18:48:40|339.06|336.16|338.9|336|339.06|336.16|338.88|335.98|14
1647888530000|2022-03-21 18:48:50|338.89|335.99|338.79|335.89|338.9|336|338.79|335.89|16
1647888540000|2022-03-21 18:49:00|338.78|335.88|338.9|336|338.92|336.02|338.78|335.88|15
1647888550000|2022-03-21 18:49:10|338.91|336.01|338.93|336.03|338.98|336.08|338.91|336.01|13
1647888560000|2022-03-21 18:49:20|338.92|336.02|338.78|335.88|338.92|336.02|338.77|335.87|17
1647888570000|2022-03-21 18:49:30|338.77|335.87|338.78|335.88|338.79|335.89|338.77|335.87|4
1647888580000|2022-03-21 18:49:40|338.77|335.87|338.79|335.89|338.8|335.9|338.77|335.87|12
1647888590000|2022-03-21 18:49:50|338.8|335.9|338.9|336|338.91|336.01|338.8|335.9|9
1647888600000|2022-03-21 18:50:00|338.87|335.97|338.96|336.06|339.01|336.11|338.87|335.97|27
1647888610000|2022-03-21 18:50:10|338.97|336.07|339.01|336.11|339.02|336.12|338.91|336.01|26
1647888620000|2022-03-21 18:50:20|339|336.1|338.97|336.07|339.01|336.11|338.93|336.03|12
1647888630000|2022-03-21 18:50:30|338.96|336.06|339.05|336.15|339.05|336.15|338.9|336|19
1647888640000|2022-03-21 18:50:40|339.03|336.13|339.05|336.15|339.11|336.21|339.01|336.11|25
1647888650000|2022-03-21 18:50:50|339.01|336.11|338.97|336.07|339.07|336.17|338.92|336.02|22
1647888660000|2022-03-21 18:51:00|338.98|336.08|338.99|336.09|339|336.1|338.93|336.03|13
1647888670000|2022-03-21 18:51:10|338.98|336.08|339.06|336.16|339.06|336.16|338.98|336.08|17
1647888680000|2022-03-21 18:51:20|339.01|336.11|339|336.1|339.06|336.16|338.99|336.09|13
1647888690000|2022-03-21 18:51:30|339.03|336.13|338.98|336.08|339.05|336.15|338.93|336.03|21
1647888700000|2022-03-21 18:51:40|338.99|336.09|338.99|336.09|339.07|336.17|338.95|336.05|22
1647888710000|2022-03-21 18:51:50|338.98|336.08|338.84|335.94|338.98|336.08|338.83|335.93|18
1647888720000|2022-03-21 18:52:00|338.85|335.95|338.83|335.93|338.9|336|338.83|335.93|14
1647888730000|2022-03-21 18:52:10|338.86|335.96|338.96|336.06|338.96|336.06|338.84|335.94|19
1647888740000|2022-03-21 18:52:20|338.93|336.03|338.98|336.08|338.99|336.09|338.93|336.03|16
1647888750000|2022-03-21 18:52:30|338.91|336.01|338.99|336.09|339|336.1|338.91|336.01|19
1647888760000|2022-03-21 18:52:40|339|336.1|338.89|335.99|339|336.1|338.84|335.94|24
1647888770000|2022-03-21 18:52:50|338.81|335.91|338.88|335.98|338.89|335.99|338.81|335.91|14
1647888780000|2022-03-21 18:53:00|338.87|335.97|338.98|336.08|339.01|336.11|338.87|335.97|15
1647888790000|2022-03-21 18:53:10|338.97|336.07|338.91|336.01|338.97|336.07|338.85|335.95|21
1647888800000|2022-03-21 18:53:20|338.92|336.02|338.83|335.93|338.93|336.03|338.79|335.89|21
1647888810000|2022-03-21 18:53:30|338.84|335.94|338.82|335.92|338.84|335.94|338.81|335.91|18
1647888820000|2022-03-21 18:53:40|338.83|335.93|338.79|335.89|338.83|335.93|338.77|335.87|7
1647888830000|2022-03-21 18:53:50|338.8|335.9|338.79|335.89|338.8|335.9|338.75|335.85|10
1647888840000|2022-03-21 18:54:00|338.8|335.9|338.86|335.96|338.88|335.98|338.79|335.89|17
1647888850000|2022-03-21 18:54:10|338.83|335.93|338.77|335.87|338.87|335.97|338.74|335.84|14
1647888860000|2022-03-21 18:54:20|338.78|335.88|338.78|335.88|338.79|335.89|338.74|335.84|9
1647888870000|2022-03-21 18:54:30|338.74|335.84|338.66|335.76|338.75|335.85|338.64|335.74|20
1647888880000|2022-03-21 18:54:40|338.65|335.75|338.62|335.72|338.65|335.75|338.6|335.7|13
1647888890000|2022-03-21 18:54:50|338.63|335.73|338.55|335.65|338.63|335.73|338.51|335.61|21
1647888900000|2022-03-21 18:55:00|338.56|335.66|338.52|335.62|338.57|335.67|338.51|335.61|22
1647888910000|2022-03-21 18:55:10|338.51|335.61|338.53|335.63|338.53|335.63|338.46|335.56|21
1647888920000|2022-03-21 18:55:20|338.54|335.64|338.39|335.49|338.55|335.65|338.39|335.49|14
1647888930000|2022-03-21 18:55:30|338.38|335.48|338.37|335.47|338.4|335.5|338.31|335.41|25
1647888940000|2022-03-21 18:55:40|338.38|335.48|338.38|335.48|338.38|335.48|338.33|335.43|9
1647888950000|2022-03-21 18:55:50|338.39|335.49|338.37|335.47|338.42|335.52|338.37|335.47|13
1647888960000|2022-03-21 18:56:00|338.35|335.45|338.35|335.45|338.37|335.47|338.33|335.43|17
1647888970000|2022-03-21 18:56:10|338.34|335.44|338.39|335.49|338.4|335.5|338.34|335.44|6
1647888980000|2022-03-21 18:56:20|338.38|335.48|338.37|335.47|338.38|335.48|338.36|335.46|4
1647888990000|2022-03-21 18:56:30|338.36|335.46|338.36|335.46|338.37|335.47|338.35|335.45|7
1647889000000|2022-03-21 18:56:40|338.37|335.47|338.25|335.35|338.39|335.49|338.23|335.33|13
1647889010000|2022-03-21 18:56:50|338.24|335.34|338.3|335.4|338.3|335.4|338.18|335.28|26
1647889020000|2022-03-21 18:57:00|338.32|335.42|338.25|335.35|338.35|335.45|338.2|335.3|20
1647889030000|2022-03-21 18:57:10|338.26|335.36|338.28|335.38|338.32|335.42|338.26|335.36|12
1647889040000|2022-03-21 18:57:20|338.3|335.4|338.26|335.36|338.3|335.4|338.24|335.34|16
1647889050000|2022-03-21 18:57:30|338.27|335.37|338.3|335.4|338.32|335.42|338.26|335.36|16
1647889060000|2022-03-21 18:57:40|338.31|335.41|338.32|335.42|338.34|335.44|338.31|335.41|11
1647889070000|2022-03-21 18:57:50|338.33|335.43|338.4|335.5|338.42|335.52|338.33|335.43|27
1647889080000|2022-03-21 18:58:00|338.41|335.51|338.29|335.39|338.42|335.52|338.29|335.39|13
1647889090000|2022-03-21 18:58:10|338.3|335.4|338.29|335.39|338.32|335.42|338.25|335.35|17
1647889100000|2022-03-21 18:58:20|338.3|335.4|338.32|335.42|338.32|335.42|338.27|335.37|13
1647889110000|2022-03-21 18:58:30|338.31|335.41|338.38|335.48|338.39|335.49|338.3|335.4|23
1647889120000|2022-03-21 18:58:40|338.39|335.49|338.39|335.49|338.39|335.49|338.35|335.45|12
1647889130000|2022-03-21 18:58:50|338.4|335.5|338.42|335.52|338.43|335.53|338.33|335.43|11
1647889140000|2022-03-21 18:59:00|338.43|335.53|338.3|335.4|338.43|335.53|338.29|335.39|13
1647889150000|2022-03-21 18:59:10|338.29|335.39|338.26|335.36|338.29|335.39|338.26|335.36|3
1647889160000|2022-03-21 18:59:20|338.25|335.35|338.26|335.36|338.31|335.41|338.24|335.34|9
1647889170000|2022-03-21 18:59:30|338.25|335.35|338.21|335.31|338.25|335.35|338.2|335.3|18
1647889180000|2022-03-21 18:59:40|338.22|335.32|338.25|335.35|338.26|335.36|338.1|335.2|21
1647889190000|2022-03-21 18:59:50|338.26|335.36|338.17|335.27|338.27|335.37|338.16|335.26|14
1647889200000|2022-03-21 19:00:00|338.16|335.26|338.2|335.3|338.22|335.32|338.16|335.26|17
1647889210000|2022-03-21 19:00:10|338.19|335.29|338.17|335.27|338.22|335.32|338.15|335.25|17
1647889220000|2022-03-21 19:00:20|338.18|335.28|338.21|335.31|338.21|335.31|338.17|335.27|12
1647889230000|2022-03-21 19:00:30|338.2|335.3|338.17|335.27|338.21|335.31|338.14|335.24|20
1647889240000|2022-03-21 19:00:40|338.15|335.25|338.18|335.28|338.19|335.29|338.14|335.24|14
1647889250000|2022-03-21 19:00:50|338.19|335.29|338.17|335.27|338.19|335.29|338.15|335.25|13
1647889260000|2022-03-21 19:01:00|338.16|335.26|338.17|335.27|338.19|335.29|338.16|335.26|10
1647889270000|2022-03-21 19:01:10|338.18|335.28|338.18|335.28|338.18|335.28|338.15|335.25|9
1647889280000|2022-03-21 19:01:20|338.16|335.26|338.06|335.16|338.18|335.28|337.99|335.09|15
1647889290000|2022-03-21 19:01:30|338.05|335.15|338.05|335.15|338.07|335.17|338.05|335.15|10
1647889300000|2022-03-21 19:01:40|338.01|335.11|338.05|335.15|338.05|335.15|338|335.1|15
1647889310000|2022-03-21 19:01:50|338.06|335.16|338.01|335.11|338.06|335.16|337.99|335.09|21
1647889320000|2022-03-21 19:02:00|338.03|335.13|337.99|335.09|338.04|335.14|337.93|335.03|21
1647889330000|2022-03-21 19:02:10|338|335.1|338.1|335.2|338.1|335.2|338|335.1|20
1647889340000|2022-03-21 19:02:20|338.11|335.21|338.16|335.26|338.18|335.28|338.03|335.13|24
1647889350000|2022-03-21 19:02:30|338.17|335.27|338.01|335.11|338.17|335.27|338.01|335.11|17
1647889360000|2022-03-21 19:02:40|338.03|335.13|338.1|335.2|338.1|335.2|338.02|335.12|14
1647889370000|2022-03-21 19:02:50|338.07|335.17|338.06|335.16|338.11|335.21|338.03|335.13|21
1647889380000|2022-03-21 19:03:00|338.07|335.17|338.03|335.13|338.07|335.17|338|335.1|16
1647889390000|2022-03-21 19:03:10|338.05|335.15|338.01|335.11|338.07|335.17|337.94|335.04|21
1647889400000|2022-03-21 19:03:20|338|335.1|338.04|335.14|338.08|335.18|337.99|335.09|26
1647889410000|2022-03-21 19:03:30|338.06|335.16|338.01|335.11|338.07|335.17|337.97|335.07|13
1647889420000|2022-03-21 19:03:40|337.99|335.09|337.99|335.09|338|335.1|337.98|335.08|7
1647889430000|2022-03-21 19:03:50|338|335.1|337.97|335.07|338|335.1|337.96|335.06|8
1647889440000|2022-03-21 19:04:00|337.96|335.06|338.05|335.15|338.07|335.17|337.96|335.06|17
1647889450000|2022-03-21 19:04:10|338.03|335.13|338.05|335.15|338.05|335.15|337.96|335.06|17
1647889460000|2022-03-21 19:04:20|338.07|335.17|338.08|335.18|338.1|335.2|338.01|335.11|8
1647889470000|2022-03-21 19:04:30|338.06|335.16|338.02|335.12|338.06|335.16|338.01|335.11|13
1647889480000|2022-03-21 19:04:40|338|335.1|338.03|335.13|338.04|335.14|338|335.1|9
1647889490000|2022-03-21 19:04:50|338.02|335.12|338.05|335.15|338.05|335.15|337.97|335.07|14
1647889500000|2022-03-21 19:05:00|338.04|335.14|338.03|335.13|338.04|335.14|338.01|335.11|9
1647889510000|2022-03-21 19:05:10|338.02|335.12|338.04|335.14|338.05|335.15|338.02|335.12|8
1647889520000|2022-03-21 19:05:20|338.03|335.13|338.02|335.12|338.04|335.14|338.02|335.12|10
1647889530000|2022-03-21 19:05:30|338.01|335.11|338.02|335.12|338.03|335.13|338.01|335.11|9
1647889540000|2022-03-21 19:05:40|338.03|335.13|338.03|335.13|338.04|335.14|338.03|335.13|3
1647889550000|2022-03-21 19:05:50|338.04|335.14|338.04|335.14|338.04|335.14|338.03|335.13|7
1647889560000|2022-03-21 19:06:00|338.03|335.13|338.03|335.13|338.04|335.14|338.01|335.11|10
1647889570000|2022-03-21 19:06:10|338.02|335.12|337.98|335.08|338.02|335.12|337.96|335.06|5
1647889580000|2022-03-21 19:06:20|337.99|335.09|337.92|335.02|337.99|335.09|337.92|335.02|9
1647889590000|2022-03-21 19:06:30|337.97|335.07|337.98|335.08|337.99|335.09|337.97|335.07|7
1647889600000|2022-03-21 19:06:40|337.97|335.07|337.96|335.06|338.02|335.12|337.94|335.04|16
1647889610000|2022-03-21 19:06:50|337.95|335.05|337.99|335.09|337.99|335.09|337.92|335.02|15
1647889620000|2022-03-21 19:07:00|337.92|335.02|338.03|335.13|338.05|335.15|337.92|335.02|17
1647889630000|2022-03-21 19:07:10|338.04|335.14|338.09|335.19|338.14|335.24|338.01|335.11|22
1647889640000|2022-03-21 19:07:20|338.11|335.21|338.13|335.23|338.17|335.27|338.04|335.14|17
1647889650000|2022-03-21 19:07:30|338.14|335.24|338.04|335.14|338.14|335.24|337.98|335.08|15
1647889660000|2022-03-21 19:07:40|338.02|335.12|338.03|335.13|338.09|335.19|338.02|335.12|13
1647889670000|2022-03-21 19:07:50|338.07|335.17|338.08|335.18|338.09|335.19|338.03|335.13|10
1647889680000|2022-03-21 19:08:00|338.05|335.15|337.95|335.05|338.06|335.16|337.94|335.04|12
1647889690000|2022-03-21 19:08:10|337.94|335.04|337.99|335.09|338|335.1|337.92|335.02|23
1647889700000|2022-03-21 19:08:20|338.02|335.12|338.07|335.17|338.07|335.17|337.98|335.08|12
1647889710000|2022-03-21 19:08:30|338.04|335.14|338.04|335.14|338.04|335.14|337.99|335.09|11
1647889720000|2022-03-21 19:08:40|338.06|335.16|338.04|335.14|338.06|335.16|338|335.1|10
1647889730000|2022-03-21 19:08:50|338.05|335.15|338.04|335.14|338.06|335.16|337.98|335.08|5
1647889740000|2022-03-21 19:09:00|338.03|335.13|337.96|335.06|338.04|335.14|337.92|335.02|17
1647889750000|2022-03-21 19:09:10|337.95|335.05|337.98|335.08|338|335.1|337.94|335.04|20
1647889760000|2022-03-21 19:09:20|337.97|335.07|337.98|335.08|338.01|335.11|337.97|335.07|11
1647889770000|2022-03-21 19:09:30|337.97|335.07|337.95|335.05|337.97|335.07|337.94|335.04|11
1647889780000|2022-03-21 19:09:40|337.94|335.04|337.96|335.06|337.98|335.08|337.94|335.04|7
1647889790000|2022-03-21 19:09:50|337.95|335.05|337.98|335.08|337.98|335.08|337.93|335.03|10
1647889800000|2022-03-21 19:10:00|337.94|335.04|337.95|335.05|337.96|335.06|337.94|335.04|5
1647889810000|2022-03-21 19:10:10|337.94|335.04|337.96|335.06|337.99|335.09|337.94|335.04|10
1647889820000|2022-03-21 19:10:20|337.94|335.04|337.84|334.94|337.95|335.05|337.77|334.87|11
1647889830000|2022-03-21 19:10:30|337.83|334.93|337.93|335.03|337.93|335.03|337.78|334.88|22
1647889840000|2022-03-21 19:10:40|337.87|334.97|337.9|335|337.99|335.09|337.87|334.97|20
1647889850000|2022-03-21 19:10:50|337.91|335.01|337.75|334.85|337.91|335.01|337.74|334.84|21
1647889860000|2022-03-21 19:11:00|337.76|334.86|337.72|334.82|337.77|334.87|337.66|334.76|18
1647889870000|2022-03-21 19:11:10|337.74|334.84|337.9|335|337.9|335|337.73|334.83|18
1647889880000|2022-03-21 19:11:20|337.92|335.02|337.88|334.98|337.94|335.04|337.87|334.97|13
1647889890000|2022-03-21 19:11:30|337.87|334.97|337.89|334.99|337.91|335.01|337.84|334.94|17
1647889900000|2022-03-21 19:11:40|337.91|335.01|337.84|334.94|337.91|335.01|337.8|334.9|16
1647889910000|2022-03-21 19:11:50|337.83|334.93|337.82|334.92|337.84|334.94|337.79|334.89|16
1647889920000|2022-03-21 19:12:00|337.81|334.91|337.91|335.01|337.92|335.02|337.8|334.9|19
1647889930000|2022-03-21 19:12:10|337.92|335.02|338.08|335.18|338.08|335.18|337.9|335|19
1647889940000|2022-03-21 19:12:20|338.09|335.19|338.08|335.18|338.1|335.2|338.05|335.15|19
1647889950000|2022-03-21 19:12:30|338.05|335.15|338.01|335.11|338.08|335.18|338|335.1|16
1647889960000|2022-03-21 19:12:40|338.02|335.12|338.04|335.14|338.04|335.14|338.02|335.12|5
1647889970000|2022-03-21 19:12:50|338.05|335.15|338.24|335.34|338.25|335.35|338.02|335.12|22
1647889980000|2022-03-21 19:13:00|338.25|335.35|338.48|335.58|338.52|335.62|338.25|335.35|29
1647889990000|2022-03-21 19:13:10|338.49|335.59|338.38|335.48|338.55|335.65|338.33|335.43|17
1647890000000|2022-03-21 19:13:20|338.33|335.43|338.37|335.47|338.38|335.48|338.27|335.37|23
1647890010000|2022-03-21 19:13:30|338.35|335.45|338.36|335.46|338.37|335.47|338.32|335.42|16
1647890020000|2022-03-21 19:13:40|338.35|335.45|338.35|335.45|338.38|335.48|338.28|335.38|17
1647890030000|2022-03-21 19:13:50|338.34|335.44|338.34|335.44|338.38|335.48|338.32|335.42|15
1647890040000|2022-03-21 19:14:00|338.27|335.37|338.35|335.45|338.38|335.48|338.27|335.37|17
1647890050000|2022-03-21 19:14:10|338.36|335.46|338.35|335.45|338.36|335.46|338.35|335.45|2
1647890060000|2022-03-21 19:14:20|338.36|335.46|338.35|335.45|338.36|335.46|338.31|335.41|16
1647890070000|2022-03-21 19:14:30|338.29|335.39|338.19|335.29|338.32|335.42|338.16|335.26|16
1647890080000|2022-03-21 19:14:40|338.18|335.28|338.18|335.28|338.21|335.31|338.14|335.24|9
1647890090000|2022-03-21 19:14:50|338.21|335.31|338.26|335.36|338.26|335.36|338.17|335.27|19
1647890100000|2022-03-21 19:15:00|338.27|335.37|338.29|335.39|338.34|335.44|338.21|335.31|30
1647890110000|2022-03-21 19:15:10|338.27|335.37|338.2|335.3|338.3|335.4|338.2|335.3|24
1647890120000|2022-03-21 19:15:20|338.17|335.27|338.05|335.15|338.18|335.28|338|335.1|20
1647890130000|2022-03-21 19:15:30|338.03|335.13|338.06|335.16|338.12|335.22|338.02|335.12|21
1647890140000|2022-03-21 19:15:40|338.07|335.17|338.06|335.16|338.09|335.19|338.01|335.11|10
1647890150000|2022-03-21 19:15:50|338|335.1|338|335.1|338.06|335.16|337.96|335.06|26
1647890160000|2022-03-21 19:16:00|337.95|335.05|337.94|335.04|337.96|335.06|337.89|334.99|20
1647890170000|2022-03-21 19:16:10|337.96|335.06|337.99|335.09|338.01|335.11|337.94|335.04|22
1647890180000|2022-03-21 19:16:20|338.01|335.11|337.95|335.05|338.01|335.11|337.91|335.01|19
1647890190000|2022-03-21 19:16:30|337.96|335.06|338.09|335.19|338.16|335.26|337.96|335.06|31
1647890200000|2022-03-21 19:16:40|338.03|335.13|338.04|335.14|338.09|335.19|338.02|335.12|26
1647890210000|2022-03-21 19:16:50|338.05|335.15|338.05|335.15|338.08|335.18|337.99|335.09|27
1647890220000|2022-03-21 19:17:00|338.02|335.12|338.05|335.15|338.19|335.29|338.02|335.12|19
1647890230000|2022-03-21 19:17:10|338.03|335.13|338.02|335.12|338.04|335.14|338|335.1|20
1647890240000|2022-03-21 19:17:20|338.04|335.14|337.95|335.05|338.04|335.14|337.92|335.02|26
1647890250000|2022-03-21 19:17:30|337.94|335.04|337.97|335.07|337.97|335.07|337.92|335.02|27
1647890260000|2022-03-21 19:17:40|337.99|335.09|338|335.1|338|335.1|337.96|335.06|23
1647890270000|2022-03-21 19:17:50|337.99|335.09|338.03|335.13|338.05|335.15|337.93|335.03|23
1647890280000|2022-03-21 19:18:00|337.97|335.07|338.02|335.12|338.05|335.15|337.93|335.03|24
1647890290000|2022-03-21 19:18:10|338.01|335.11|337.96|335.06|338.02|335.12|337.89|334.99|22
1647890300000|2022-03-21 19:18:20|337.95|335.05|337.99|335.09|337.99|335.09|337.94|335.04|17
1647890310000|2022-03-21 19:18:30|338|335.1|337.99|335.09|338.01|335.11|337.91|335.01|12
1647890320000|2022-03-21 19:18:40|338.02|335.12|337.99|335.09|338.03|335.13|337.92|335.02|29
1647890330000|2022-03-21 19:18:50|337.93|335.03|338.02|335.12|338.04|335.14|337.93|335.03|17
1647890340000|2022-03-21 19:19:00|337.95|335.05|337.91|335.01|338|335.1|337.85|334.95|23
1647890350000|2022-03-21 19:19:10|337.92|335.02|337.78|334.88|337.93|335.03|337.76|334.86|17
1647890360000|2022-03-21 19:19:20|337.77|334.87|337.76|334.86|337.77|334.87|337.71|334.81|22
1647890370000|2022-03-21 19:19:30|337.77|334.87|337.78|334.88|337.79|334.89|337.74|334.84|22
1647890380000|2022-03-21 19:19:40|337.77|334.87|337.66|334.76|337.78|334.88|337.66|334.76|17
1647890390000|2022-03-21 19:19:50|337.69|334.79|337.74|334.84|337.75|334.85|337.66|334.76|24
1647890400000|2022-03-21 19:20:00|337.7|334.8|337.67|334.77|337.75|334.85|337.66|334.76|23
1647890410000|2022-03-21 19:20:10|337.72|334.82|337.73|334.83|337.74|334.84|337.68|334.78|15
1647890420000|2022-03-21 19:20:20|337.67|334.77|337.75|334.85|337.78|334.88|337.67|334.77|17
1647890430000|2022-03-21 19:20:30|337.76|334.86|337.8|334.9|337.8|334.9|337.73|334.83|19
1647890440000|2022-03-21 19:20:40|337.79|334.89|337.82|334.92|337.83|334.93|337.74|334.84|22
1647890450000|2022-03-21 19:20:50|337.83|334.93|337.81|334.91|337.86|334.96|337.74|334.84|20
1647890460000|2022-03-21 19:21:00|337.82|334.92|338.04|335.14|338.05|335.15|337.77|334.87|22
1647890470000|2022-03-21 19:21:10|338.03|335.13|338.06|335.16|338.06|335.16|338|335.1|21
1647890480000|2022-03-21 19:21:20|338.07|335.17|338.08|335.18|338.09|335.19|337.97|335.07|22
1647890490000|2022-03-21 19:21:30|338.07|335.17|338.16|335.26|338.16|335.26|338.07|335.17|15
1647890500000|2022-03-21 19:21:40|338.18|335.28|338.1|335.2|338.21|335.31|338.1|335.2|19
1647890510000|2022-03-21 19:21:50|338.11|335.21|338.12|335.22|338.13|335.23|338.1|335.2|18
1647890520000|2022-03-21 19:22:00|338.11|335.21|338.2|335.3|338.21|335.31|338.1|335.2|16
1647890530000|2022-03-21 19:22:10|338.17|335.27|338.75|335.85|338.82|335.92|338.17|335.27|32
1647890540000|2022-03-21 19:22:20|338.76|335.86|338.94|336.04|338.98|336.08|338.76|335.86|32
1647890550000|2022-03-21 19:22:30|338.96|336.06|338.69|335.79|338.97|336.07|338.64|335.74|21
1647890560000|2022-03-21 19:22:40|338.7|335.8|338.75|335.85|338.77|335.87|338.7|335.8|15
1647890570000|2022-03-21 19:22:50|338.77|335.87|338.76|335.86|338.78|335.88|338.74|335.84|14
1647890580000|2022-03-21 19:23:00|338.77|335.87|338.83|335.93|338.83|335.93|338.75|335.85|12
1647890590000|2022-03-21 19:23:10|338.82|335.92|338.81|335.91|338.84|335.94|338.8|335.9|8
1647890600000|2022-03-21 19:23:20|338.84|335.94|338.84|335.94|338.86|335.96|338.81|335.91|9
1647890610000|2022-03-21 19:23:30|338.85|335.95|338.86|335.96|338.89|335.99|338.84|335.94|13
1647890620000|2022-03-21 19:23:40|338.87|335.97|338.9|336|338.9|336|338.84|335.94|10
1647890630000|2022-03-21 19:23:50|338.91|336.01|338.95|336.05|339.05|336.15|338.9|336|18
1647890640000|2022-03-21 19:24:00|338.93|336.03|338.96|336.06|338.98|336.08|338.91|336.01|23
1647890650000|2022-03-21 19:24:10|338.95|336.05|338.96|336.06|338.99|336.09|338.94|336.04|20
1647890660000|2022-03-21 19:24:20|338.95|336.05|338.94|336.04|338.97|336.07|338.94|336.04|23
1647890670000|2022-03-21 19:24:30|338.97|336.07|339.1|336.2|339.1|336.2|338.95|336.05|21
1647890680000|2022-03-21 19:24:40|339.09|336.19|339.04|336.14|339.09|336.19|339|336.1|14
1647890690000|2022-03-21 19:24:50|339.05|336.15|339.07|336.17|339.08|336.18|339.04|336.14|12
1647890700000|2022-03-21 19:25:00|339.08|336.18|339.07|336.17|339.08|336.18|338.99|336.09|24
1647890710000|2022-03-21 19:25:10|339.06|336.16|339.1|336.2|339.1|336.2|339.06|336.16|16
1647890720000|2022-03-21 19:25:20|339.12|336.22|339.1|336.2|339.12|336.22|339.09|336.19|8
1647890730000|2022-03-21 19:25:30|339.09|336.19|339.19|336.29|339.22|336.32|339.09|336.19|17
1647890740000|2022-03-21 19:25:40|339.2|336.3|339.13|336.23|339.23|336.33|339.13|336.23|19
1647890750000|2022-03-21 19:25:50|339.14|336.24|339.05|336.15|339.14|336.24|339.02|336.12|20
1647890760000|2022-03-21 19:26:00|339.06|336.16|339.04|336.14|339.11|336.21|339.04|336.14|11
1647890770000|2022-03-21 19:26:10|339.03|336.13|339.07|336.17|339.08|336.18|338.96|336.06|22
1647890780000|2022-03-21 19:26:20|339.06|336.16|338.99|336.09|339.07|336.17|338.93|336.03|19
1647890790000|2022-03-21 19:26:30|339.01|336.11|339.01|336.11|339.03|336.13|338.97|336.07|10
1647890800000|2022-03-21 19:26:40|338.99|336.09|339.01|336.11|339.04|336.14|338.97|336.07|21
1647890810000|2022-03-21 19:26:50|339.02|336.12|339.01|336.11|339.09|336.19|338.96|336.06|26
1647890820000|2022-03-21 19:27:00|338.96|336.06|339|336.1|339.02|336.12|338.96|336.06|18
1647890830000|2022-03-21 19:27:10|338.99|336.09|339.05|336.15|339.08|336.18|338.99|336.09|18
1647890840000|2022-03-21 19:27:20|339.06|336.16|339.07|336.17|339.09|336.19|339.02|336.12|18
1647890850000|2022-03-21 19:27:30|339.08|336.18|339.01|336.11|339.11|336.21|338.99|336.09|21
1647890860000|2022-03-21 19:27:40|339.04|336.14|339.02|336.12|339.04|336.14|338.97|336.07|27
1647890870000|2022-03-21 19:27:50|339.06|336.16|339.02|336.12|339.08|336.18|339|336.1|17
1647890880000|2022-03-21 19:28:00|339.04|336.14|339.02|336.12|339.04|336.14|338.99|336.09|17
1647890890000|2022-03-21 19:28:10|339.01|336.11|338.99|336.09|339.04|336.14|338.96|336.06|19
1647890900000|2022-03-21 19:28:20|338.98|336.08|338.93|336.03|339|336.1|338.85|335.95|19
1647890910000|2022-03-21 19:28:30|338.92|336.02|338.86|335.96|338.94|336.04|338.78|335.88|24
1647890920000|2022-03-21 19:28:40|338.81|335.91|338.83|335.93|338.86|335.96|338.8|335.9|18
1647890930000|2022-03-21 19:28:50|338.8|335.9|338.83|335.93|338.84|335.94|338.79|335.89|16
1647890940000|2022-03-21 19:29:00|338.84|335.94|338.83|335.93|338.87|335.97|338.77|335.87|22
1647890950000|2022-03-21 19:29:10|338.84|335.94|338.82|335.92|338.85|335.95|338.8|335.9|16
1647890960000|2022-03-21 19:29:20|338.81|335.91|338.77|335.87|338.83|335.93|338.67|335.77|17
1647890970000|2022-03-21 19:29:30|338.76|335.86|338.8|335.9|338.82|335.92|338.69|335.79|20
1647890980000|2022-03-21 19:29:40|338.81|335.91|338.74|335.84|338.81|335.91|338.69|335.79|20
1647890990000|2022-03-21 19:29:50|338.73|335.83|338.77|335.87|338.78|335.88|338.69|335.79|20
1647891000000|2022-03-21 19:30:00|338.78|335.88|338.78|335.88|338.83|335.93|338.71|335.81|18
1647891010000|2022-03-21 19:30:10|338.79|335.89|338.61|335.71|338.79|335.89|338.61|335.71|20
1647891020000|2022-03-21 19:30:20|338.64|335.74|338.59|335.69|338.64|335.74|338.55|335.65|17
1647891030000|2022-03-21 19:30:30|338.58|335.68|338.59|335.69|338.62|335.72|338.52|335.62|22
1647891040000|2022-03-21 19:30:40|338.52|335.62|338.75|335.85|338.75|335.85|338.52|335.62|24
1647891050000|2022-03-21 19:30:50|338.74|335.84|338.95|336.05|338.95|336.05|338.72|335.82|22
1647891060000|2022-03-21 19:31:00|338.94|336.04|338.91|336.01|338.94|336.04|338.89|335.99|12
1647891070000|2022-03-21 19:31:10|338.92|336.02|338.93|336.03|338.97|336.07|338.82|335.92|19
1647891080000|2022-03-21 19:31:20|338.94|336.04|338.83|335.93|338.95|336.05|338.83|335.93|12
1647891090000|2022-03-21 19:31:30|338.78|335.88|338.89|335.99|338.9|336|338.76|335.86|24
1647891100000|2022-03-21 19:31:40|338.9|336|338.96|336.06|338.98|336.08|338.88|335.98|21
1647891110000|2022-03-21 19:31:50|338.93|336.03|339.11|336.21|339.11|336.21|338.93|336.03|20
1647891120000|2022-03-21 19:32:00|339.1|336.2|339.08|336.18|339.1|336.2|339.07|336.17|13
1647891130000|2022-03-21 19:32:10|339.07|336.17|339.03|336.13|339.07|336.17|338.93|336.03|26
1647891140000|2022-03-21 19:32:20|339.02|336.12|339.04|336.14|339.04|336.14|338.97|336.07|19
1647891150000|2022-03-21 19:32:30|339.03|336.13|339.11|336.21|339.11|336.21|338.97|336.07|21
1647891160000|2022-03-21 19:32:40|339.19|336.29|339.11|336.21|339.19|336.29|339.09|336.19|18
1647891170000|2022-03-21 19:32:50|339.13|336.23|339.24|336.34|339.24|336.34|339.11|336.21|19
1647891180000|2022-03-21 19:33:00|339.19|336.29|339.19|336.29|339.29|336.39|339.15|336.25|26
1647891190000|2022-03-21 19:33:10|339.21|336.31|339.21|336.31|339.25|336.35|339.19|336.29|20
1647891200000|2022-03-21 19:33:20|339.23|336.33|339.2|336.3|339.24|336.34|339.16|336.26|23
1647891210000|2022-03-21 19:33:30|339.19|336.29|339.29|336.39|339.3|336.4|339.18|336.28|24
1647891220000|2022-03-21 19:33:40|339.25|336.35|339.27|336.37|339.28|336.38|339.23|336.33|20
1647891230000|2022-03-21 19:33:50|339.28|336.38|339.38|336.48|339.38|336.48|339.28|336.38|12
1647891240000|2022-03-21 19:34:00|339.39|336.49|339.29|336.39|339.4|336.5|339.29|336.39|14
1647891250000|2022-03-21 19:34:10|339.32|336.42|339.26|336.36|339.32|336.42|339.25|336.35|16
1647891260000|2022-03-21 19:34:20|339.25|336.35|339.1|336.2|339.26|336.36|339.09|336.19|23
1647891270000|2022-03-21 19:34:30|339.12|336.22|339.1|336.2|339.13|336.23|339.1|336.2|18
1647891280000|2022-03-21 19:34:40|339.09|336.19|339.02|336.12|339.09|336.19|338.99|336.09|16
1647891290000|2022-03-21 19:34:50|339.03|336.13|339.13|336.23|339.13|336.23|338.99|336.09|15
1647891300000|2022-03-21 19:35:00|339.12|336.22|339.11|336.21|339.12|336.22|339.06|336.16|15
1647891310000|2022-03-21 19:35:10|339.1|336.2|339.03|336.13|339.11|336.21|339.01|336.11|23
1647891320000|2022-03-21 19:35:20|339|336.1|339.12|336.22|339.12|336.22|339|336.1|17
1647891330000|2022-03-21 19:35:30|339.06|336.16|339.12|336.22|339.12|336.22|339.06|336.16|15
1647891340000|2022-03-21 19:35:40|339.1|336.2|339.03|336.13|339.12|336.22|339.03|336.13|16
1647891350000|2022-03-21 19:35:50|339.01|336.11|339.03|336.13|339.06|336.16|338.99|336.09|16
1647891360000|2022-03-21 19:36:00|339.01|336.11|339.02|336.12|339.06|336.16|338.98|336.08|23
1647891370000|2022-03-21 19:36:10|339.03|336.13|339.03|336.13|339.04|336.14|338.98|336.08|21
1647891380000|2022-03-21 19:36:20|339.02|336.12|339.02|336.12|339.04|336.14|338.98|336.08|12
1647891390000|2022-03-21 19:36:30|339.05|336.15|339.07|336.17|339.08|336.18|338.99|336.09|19
1647891400000|2022-03-21 19:36:40|339.08|336.18|339.12|336.22|339.13|336.23|339.03|336.13|18
1647891410000|2022-03-21 19:36:50|339.09|336.19|339.14|336.24|339.14|336.24|339.09|336.19|12
1647891420000|2022-03-21 19:37:00|339.09|336.19|339.06|336.16|339.14|336.24|339.03|336.13|18
1647891430000|2022-03-21 19:37:10|339.02|336.12|339.16|336.26|339.16|336.26|339.02|336.12|23
1647891440000|2022-03-21 19:37:20|339.17|336.27|339.26|336.36|339.26|336.36|339.11|336.21|18
1647891450000|2022-03-21 19:37:30|339.27|336.37|339.29|336.39|339.29|336.39|339.18|336.28|22
1647891460000|2022-03-21 19:37:40|339.3|336.4|339.19|336.29|339.3|336.4|339.14|336.24|22
1647891470000|2022-03-21 19:37:50|339.15|336.25|339.18|336.28|339.22|336.32|339.14|336.24|22
1647891480000|2022-03-21 19:38:00|339.19|336.29|339.08|336.18|339.19|336.29|339.08|336.18|19
1647891490000|2022-03-21 19:38:10|339.09|336.19|339.06|336.16|339.09|336.19|339.04|336.14|15
1647891500000|2022-03-21 19:38:20|339.04|336.14|339.04|336.14|339.08|336.18|339.03|336.13|12
1647891510000|2022-03-21 19:38:30|339.03|336.13|338.94|336.04|339.03|336.13|338.92|336.02|14
1647891520000|2022-03-21 19:38:40|338.96|336.06|338.99|336.09|339.05|336.15|338.95|336.05|20
1647891530000|2022-03-21 19:38:50|338.97|336.07|339|336.1|339.02|336.12|338.95|336.05|16
1647891540000|2022-03-21 19:39:00|338.98|336.08|338.93|336.03|338.98|336.08|338.9|336|15
1647891550000|2022-03-21 19:39:10|338.94|336.04|338.96|336.06|338.96|336.06|338.91|336.01|23
1647891560000|2022-03-21 19:39:20|338.95|336.05|338.95|336.05|338.97|336.07|338.9|336|16
1647891570000|2022-03-21 19:39:30|338.94|336.04|338.95|336.05|338.97|336.07|338.9|336|13
1647891580000|2022-03-21 19:39:40|338.96|336.06|338.95|336.05|338.99|336.09|338.9|336|14
1647891590000|2022-03-21 19:39:50|338.96|336.06|339|336.1|339|336.1|338.91|336.01|16
1647891600000|2022-03-21 19:40:00|338.99|336.09|338.97|336.07|339.01|336.11|338.94|336.04|14
1647891610000|2022-03-21 19:40:10|338.96|336.06|338.91|336.01|338.97|336.07|338.87|335.97|16
1647891620000|2022-03-21 19:40:20|338.9|336|338.86|335.96|338.93|336.03|338.85|335.95|16
1647891630000|2022-03-21 19:40:30|338.82|335.92|338.83|335.93|338.87|335.97|338.81|335.91|22
1647891640000|2022-03-21 19:40:40|338.84|335.94|338.92|336.02|338.94|336.04|338.84|335.94|20
1647891650000|2022-03-21 19:40:50|338.93|336.03|338.92|336.02|338.93|336.03|338.86|335.96|12
1647891660000|2022-03-21 19:41:00|338.9|336|338.94|336.04|338.94|336.04|338.88|335.98|23
1647891670000|2022-03-21 19:41:10|338.95|336.05|339.14|336.24|339.14|336.24|338.95|336.05|19
1647891680000|2022-03-21 19:41:20|339.16|336.26|339.2|336.3|339.2|336.3|339.07|336.17|19
1647891690000|2022-03-21 19:41:30|339.19|336.29|339.23|336.33|339.23|336.33|339.14|336.24|14
1647891700000|2022-03-21 19:41:40|339.24|336.34|339.25|336.35|339.31|336.41|339.23|336.33|19
1647891710000|2022-03-21 19:41:50|339.26|336.36|339.34|336.44|339.35|336.45|339.26|336.36|22
1647891720000|2022-03-21 19:42:00|339.28|336.38|339.42|336.52|339.42|336.52|339.27|336.37|21
1647891730000|2022-03-21 19:42:10|339.39|336.49|339.48|336.58|339.54|336.64|339.39|336.49|16
1647891740000|2022-03-21 19:42:20|339.45|336.55|339.44|336.54|339.51|336.61|339.4|336.5|18
1647891750000|2022-03-21 19:42:30|339.43|336.53|339.41|336.51|339.5|336.6|339.41|336.51|15
1647891760000|2022-03-21 19:42:40|339.37|336.47|339.28|336.38|339.38|336.48|339.27|336.37|16
1647891770000|2022-03-21 19:42:50|339.27|336.37|339.32|336.42|339.33|336.43|339.27|336.37|13
1647891780000|2022-03-21 19:43:00|339.28|336.38|339.31|336.41|339.34|336.44|339.28|336.38|20
1647891790000|2022-03-21 19:43:10|339.32|336.42|339.28|336.38|339.33|336.43|339.28|336.38|16
1647891800000|2022-03-21 19:43:20|339.27|336.37|339.07|336.17|339.28|336.38|339.07|336.17|24
1647891810000|2022-03-21 19:43:30|339.08|336.18|339.07|336.17|339.08|336.18|339.01|336.11|25
1647891820000|2022-03-21 19:43:40|339.08|336.18|339.13|336.23|339.14|336.24|339.08|336.18|17
1647891830000|2022-03-21 19:43:50|339.14|336.24|339.15|336.25|339.17|336.27|339.12|336.22|21
1647891840000|2022-03-21 19:44:00|339.16|336.26|339.09|336.19|339.18|336.28|339.07|336.17|20
1647891850000|2022-03-21 19:44:10|339.05|336.15|339.02|336.12|339.08|336.18|338.98|336.08|20
1647891860000|2022-03-21 19:44:20|338.99|336.09|339.03|336.13|339.03|336.13|338.98|336.08|17
1647891870000|2022-03-21 19:44:30|339.04|336.14|339|336.1|339.04|336.14|338.98|336.08|12
1647891880000|2022-03-21 19:44:40|339.01|336.11|339.03|336.13|339.03|336.13|338.98|336.08|13
1647891890000|2022-03-21 19:44:50|339.04|336.14|339.13|336.23|339.13|336.23|339.01|336.11|12
1647891900000|2022-03-21 19:45:00|339.14|336.24|339.06|336.16|339.14|336.24|339.06|336.16|20
1647891910000|2022-03-21 19:45:10|339.09|336.19|339.07|336.17|339.1|336.2|339.03|336.13|19
1647891920000|2022-03-21 19:45:20|339.06|336.16|339.1|336.2|339.12|336.22|339.03|336.13|17
1647891930000|2022-03-21 19:45:30|339.11|336.21|339.21|336.31|339.22|336.32|339.1|336.2|27
1647891940000|2022-03-21 19:45:40|339.17|336.27|339.23|336.33|339.23|336.33|339.15|336.25|21
1647891950000|2022-03-21 19:45:50|339.25|336.35|339.28|336.38|339.34|336.44|339.25|336.35|21
1647891960000|2022-03-21 19:46:00|339.29|336.39|339.29|336.39|339.29|336.39|339.24|336.34|16
1647891970000|2022-03-21 19:46:10|339.3|336.4|339.28|336.38|339.3|336.4|339.23|336.33|16
1647891980000|2022-03-21 19:46:20|339.3|336.4|339.35|336.45|339.36|336.46|339.28|336.38|19
1647891990000|2022-03-21 19:46:30|339.34|336.44|339.32|336.42|339.34|336.44|339.23|336.33|25
1647892000000|2022-03-21 19:46:40|339.29|336.39|339.33|336.43|339.33|336.43|339.29|336.39|7
1647892010000|2022-03-21 19:46:50|339.32|336.42|339.27|336.37|339.32|336.42|339.22|336.32|18
1647892020000|2022-03-21 19:47:00|339.22|336.32|339.25|336.35|339.3|336.4|339.2|336.3|19
1647892030000|2022-03-21 19:47:10|339.26|336.36|339.2|336.3|339.26|336.36|339.17|336.27|19
1647892040000|2022-03-21 19:47:20|339.22|336.32|339.22|336.32|339.23|336.33|339.18|336.28|17
1647892050000|2022-03-21 19:47:30|339.2|336.3|339.21|336.31|339.22|336.32|339.19|336.29|13
1647892060000|2022-03-21 19:47:40|339.19|336.29|339.18|336.28|339.22|336.32|339.15|336.25|21
1647892070000|2022-03-21 19:47:50|339.16|336.26|339.22|336.32|339.25|336.35|339.16|336.26|19
1647892080000|2022-03-21 19:48:00|339.21|336.31|339.15|336.25|339.25|336.35|339.13|336.23|26
1647892090000|2022-03-21 19:48:10|339.16|336.26|339.05|336.15|339.18|336.28|339.03|336.13|27
1647892100000|2022-03-21 19:48:20|339.04|336.14|339.03|336.13|339.06|336.16|339|336.1|24
1647892110000|2022-03-21 19:48:30|339.02|336.12|339.03|336.13|339.05|336.15|339|336.1|18
1647892120000|2022-03-21 19:48:40|339|336.1|339|336.1|339.03|336.13|338.99|336.09|17
1647892130000|2022-03-21 19:48:50|338.98|336.08|339|336.1|339.03|336.13|338.98|336.08|14
1647892140000|2022-03-21 19:49:00|339.01|336.11|339.01|336.11|339.04|336.14|338.96|336.06|19
1647892150000|2022-03-21 19:49:10|339|336.1|339.02|336.12|339.04|336.14|339|336.1|14
1647892160000|2022-03-21 19:49:20|339.03|336.13|339.03|336.13|339.03|336.13|338.98|336.08|10
1647892170000|2022-03-21 19:49:30|339.04|336.14|339.03|336.13|339.04|336.14|338.97|336.07|12
1647892180000|2022-03-21 19:49:40|339.02|336.12|339.01|336.11|339.03|336.13|338.97|336.07|15
1647892190000|2022-03-21 19:49:50|339.02|336.12|339.01|336.11|339.02|336.12|338.98|336.08|19
1647892200000|2022-03-21 19:50:00|339.03|336.13|339.1|336.2|339.3|336.4|339.03|336.13|32
1647892210000|2022-03-21 19:50:10|339.13|336.23|339.06|336.16|339.13|336.23|339.02|336.12|23
1647892220000|2022-03-21 19:50:20|339.05|336.15|339.1|336.2|339.1|336.2|339.04|336.14|21
1647892230000|2022-03-21 19:50:30|339.11|336.21|339.07|336.17|339.19|336.29|339.04|336.14|25
1647892240000|2022-03-21 19:50:40|339.09|336.19|339.03|336.13|339.09|336.19|339|336.1|17
1647892250000|2022-03-21 19:50:50|339.02|336.12|339.07|336.17|339.11|336.21|339.02|336.12|22
1647892260000|2022-03-21 19:51:00|339.05|336.15|338.81|335.91|339.07|336.17|338.77|335.87|28
1647892270000|2022-03-21 19:51:10|338.82|335.92|338.81|335.91|338.87|335.97|338.77|335.87|17
1647892280000|2022-03-21 19:51:20|338.8|335.9|338.86|335.96|338.87|335.97|338.8|335.9|20
1647892290000|2022-03-21 19:51:30|338.85|335.95|338.8|335.9|338.91|336.01|338.77|335.87|26
1647892300000|2022-03-21 19:51:40|338.79|335.89|338.77|335.87|338.8|335.9|338.71|335.81|20
1647892310000|2022-03-21 19:51:50|338.78|335.88|338.8|335.9|338.8|335.9|338.74|335.84|18
1647892320000|2022-03-21 19:52:00|338.81|335.91|338.74|335.84|338.83|335.93|338.73|335.83|14
1647892330000|2022-03-21 19:52:10|338.72|335.82|338.71|335.81|338.75|335.85|338.69|335.79|17
1647892340000|2022-03-21 19:52:20|338.68|335.78|338.67|335.77|338.7|335.8|338.64|335.74|13
1647892350000|2022-03-21 19:52:30|338.66|335.76|338.6|335.7|338.66|335.76|338.58|335.68|18
1647892360000|2022-03-21 19:52:40|338.55|335.65|338.6|335.7|338.62|335.72|338.54|335.64|14
1647892370000|2022-03-21 19:52:50|338.52|335.62|338.62|335.72|338.62|335.72|338.52|335.62|17
1647892380000|2022-03-21 19:53:00|338.61|335.71|338.6|335.7|338.63|335.73|338.54|335.64|20
1647892390000|2022-03-21 19:53:10|338.61|335.71|338.58|335.68|338.61|335.71|338.56|335.66|17
1647892400000|2022-03-21 19:53:20|338.59|335.69|338.59|335.69|338.64|335.74|338.53|335.63|19
1647892410000|2022-03-21 19:53:30|338.58|335.68|338.58|335.68|338.59|335.69|338.54|335.64|11
1647892420000|2022-03-21 19:53:40|338.61|335.71|338.54|335.64|338.61|335.71|338.52|335.62|20
1647892430000|2022-03-21 19:53:50|338.53|335.63|338.42|335.52|338.58|335.68|338.42|335.52|23
1647892440000|2022-03-21 19:54:00|338.41|335.51|338.42|335.52|338.45|335.55|338.37|335.47|22
1647892450000|2022-03-21 19:54:10|338.41|335.51|338.35|335.45|338.43|335.53|338.35|335.45|13
1647892460000|2022-03-21 19:54:20|338.4|335.5|338.39|335.49|338.43|335.53|338.36|335.46|23
1647892470000|2022-03-21 19:54:30|338.45|335.55|338.41|335.51|338.45|335.55|338.38|335.48|22
1647892480000|2022-03-21 19:54:40|338.42|335.52|338.37|335.47|338.44|335.54|338.37|335.47|20
1647892490000|2022-03-21 19:54:50|338.4|335.5|338.44|335.54|338.44|335.54|338.38|335.48|19
1647892500000|2022-03-21 19:55:00|338.45|335.55|338.43|335.53|338.49|335.59|338.4|335.5|19
1647892510000|2022-03-21 19:55:10|338.46|335.56|338.47|335.57|338.48|335.58|338.42|335.52|15
1647892520000|2022-03-21 19:55:20|338.48|335.58|338.41|335.51|338.48|335.58|338.41|335.51|19
1647892530000|2022-03-21 19:55:30|338.42|335.52|338.45|335.55|338.46|335.56|338.42|335.52|21
1647892540000|2022-03-21 19:55:40|338.46|335.56|338.46|335.56|338.47|335.57|338.42|335.52|16
1647892550000|2022-03-21 19:55:50|338.47|335.57|338.44|335.54|338.5|335.6|338.41|335.51|25
1647892560000|2022-03-21 19:56:00|338.43|335.53|338.5|335.6|338.5|335.6|338.43|335.53|10
1647892570000|2022-03-21 19:56:10|338.41|335.51|338.48|335.58|338.5|335.6|338.41|335.51|15
1647892580000|2022-03-21 19:56:20|338.49|335.59|338.59|335.69|338.59|335.69|338.48|335.58|20
1647892590000|2022-03-21 19:56:30|338.6|335.7|338.54|335.64|338.6|335.7|338.48|335.58|14
1647892600000|2022-03-21 19:56:40|338.53|335.63|338.49|335.59|338.55|335.65|338.46|335.56|18
1647892610000|2022-03-21 19:56:50|338.47|335.57|338.49|335.59|338.54|335.64|338.44|335.54|17
1647892620000|2022-03-21 19:57:00|338.53|335.63|338.56|335.66|338.56|335.66|338.52|335.62|17
1647892630000|2022-03-21 19:57:10|338.57|335.67|338.57|335.67|338.61|335.71|338.53|335.63|20
1647892640000|2022-03-21 19:57:20|338.58|335.68|338.55|335.65|338.58|335.68|338.54|335.64|22
1647892650000|2022-03-21 19:57:30|338.56|335.66|338.48|335.58|338.56|335.66|338.45|335.55|19
1647892660000|2022-03-21 19:57:40|338.47|335.57|338.5|335.6|338.5|335.6|338.45|335.55|13
1647892670000|2022-03-21 19:57:50|338.49|335.59|338.5|335.6|338.52|335.62|338.45|335.55|12
1647892680000|2022-03-21 19:58:00|338.49|335.59|338.64|335.74|338.64|335.74|338.49|335.59|22
1647892690000|2022-03-21 19:58:10|338.65|335.75|338.63|335.73|338.68|335.78|338.61|335.71|21
1647892700000|2022-03-21 19:58:20|338.62|335.72|338.7|335.8|338.73|335.83|338.62|335.72|19
1647892710000|2022-03-21 19:58:30|338.73|335.83|338.74|335.84|338.78|335.88|338.66|335.76|23
1647892720000|2022-03-21 19:58:40|338.86|335.96|338.9|336|338.9|336|338.8|335.9|20
1647892730000|2022-03-21 19:58:50|338.91|336.01|338.97|336.07|338.98|336.08|338.87|335.97|15
1647892740000|2022-03-21 19:59:00|338.98|336.08|338.95|336.05|338.98|336.08|338.9|336|20
1647892750000|2022-03-21 19:59:10|338.96|336.06|338.99|336.09|339|336.1|338.89|335.99|15
1647892760000|2022-03-21 19:59:20|339|336.1|339.04|336.14|339.06|336.16|338.96|336.06|15
1647892770000|2022-03-21 19:59:30|339.05|336.15|339.07|336.17|339.07|336.17|338.96|336.06|23
1647892780000|2022-03-21 19:59:40|339.08|336.18|339.01|336.11|339.09|336.19|338.98|336.08|32
1647892790000|2022-03-21 19:59:50|339.02|336.12|339.09|336.19|339.11|336.21|339.01|336.11|14
1647892800000|2022-03-21 20:00:00|339.1|336.2|338.99|336.09|339.11|336.21|338.97|336.07|25
1647892810000|2022-03-21 20:00:10|338.97|336.07|339.04|336.14|339.05|336.15|338.96|336.06|18
1647892820000|2022-03-21 20:00:20|339.03|336.13|339.01|336.11|339.03|336.13|338.97|336.07|14
1647892830000|2022-03-21 20:00:30|339.04|336.14|338.97|336.07|339.04|336.14|338.94|336.04|21
1647892840000|2022-03-21 20:00:40|338.96|336.06|338.84|335.94|338.98|336.08|338.84|335.94|20
1647892850000|2022-03-21 20:00:50|338.85|335.95|338.94|336.04|338.94|336.04|338.84|335.94|21
1647892860000|2022-03-21 20:01:00|338.95|336.05|338.95|336.05|338.95|336.05|338.91|336.01|18
1647892870000|2022-03-21 20:01:10|338.94|336.04|339|336.1|339.02|336.12|338.94|336.04|21
1647892880000|2022-03-21 20:01:20|338.97|336.07|339|336.1|339.02|336.12|338.97|336.07|7
1647892890000|2022-03-21 20:01:30|338.97|336.07|339.04|336.14|339.06|336.16|338.97|336.07|19
1647892900000|2022-03-21 20:01:40|339.06|336.16|339.16|336.26|339.16|336.26|339.02|336.12|20
1647892910000|2022-03-21 20:01:50|339.15|336.25|339.17|336.27|339.17|336.27|339.1|336.2|9
1647892920000|2022-03-21 20:02:00|339.21|336.31|339.22|336.32|339.24|336.34|339.21|336.31|8
1647892930000|2022-03-21 20:02:10|339.23|336.33|339.31|336.41|339.31|336.41|339.23|336.33|9
1647892940000|2022-03-21 20:02:20|339.32|336.42|339.28|336.38|339.32|336.42|339.26|336.36|14
1647892950000|2022-03-21 20:02:30|339.29|336.39|339.28|336.38|339.29|336.39|339.28|336.38|6
1647892960000|2022-03-21 20:02:40|339.3|336.4|339.28|336.38|339.3|336.4|339.28|336.38|9
1647892970000|2022-03-21 20:02:50|339.26|336.36|339.2|336.3|339.27|336.37|339.19|336.29|17
1647892980000|2022-03-21 20:03:00|339.17|336.27|339.11|336.21|339.2|336.3|339.1|336.2|19
1647892990000|2022-03-21 20:03:10|339.1|336.2|339.1|336.2|339.11|336.21|339.07|336.17|15
1647893000000|2022-03-21 20:03:20|339.03|336.13|339.02|336.12|339.1|336.2|339|336.1|25
1647893010000|2022-03-21 20:03:30|339.01|336.11|339|336.1|339.03|336.13|339|336.1|19
1647893020000|2022-03-21 20:03:40|338.99|336.09|339.03|336.13|339.04|336.14|338.98|336.08|16
1647893030000|2022-03-21 20:03:50|339|336.1|339.15|336.25|339.18|336.28|338.96|336.06|30
1647893040000|2022-03-21 20:04:00|339.14|336.24|339.29|336.39|339.29|336.39|339.14|336.24|17
1647893050000|2022-03-21 20:04:10|339.3|336.4|339.29|336.39|339.3|336.4|339.29|336.39|4
1647893070000|2022-03-21 20:04:30|339.3|336.4|339.29|336.39|339.3|336.4|339.29|336.39|2
1647893080000|2022-03-21 20:04:40|339.28|336.38|339.28|336.38|339.31|336.41|339.25|336.35|9
1647893090000|2022-03-21 20:04:50|339.29|336.39|339.29|336.39|339.31|336.41|339.27|336.37|11
1647893100000|2022-03-21 20:05:00|339.28|336.38|339.18|336.28|339.29|336.39|339.17|336.27|14
1647893110000|2022-03-21 20:05:10|339.17|336.27|339.16|336.26|339.18|336.28|339.14|336.24|13
1647893120000|2022-03-21 20:05:20|339.15|336.25|339.08|336.18|339.2|336.3|339.08|336.18|18
1647893130000|2022-03-21 20:05:30|339.07|336.17|339.12|336.22|339.15|336.25|339.06|336.16|22
1647893140000|2022-03-21 20:05:40|339.17|336.27|339.1|336.2|339.17|336.27|339.07|336.17|17
1647893150000|2022-03-21 20:05:50|339.08|336.18|339.09|336.19|339.1|336.2|339.04|336.14|18
1647893160000|2022-03-21 20:06:00|339.08|336.18|338.94|336.04|339.09|336.19|338.94|336.04|27
1647893170000|2022-03-21 20:06:10|338.91|336.01|338.91|336.01|338.95|336.05|338.84|335.94|31
1647893180000|2022-03-21 20:06:20|338.89|335.99|338.82|335.92|338.89|335.99|338.7|335.8|29
1647893190000|2022-03-21 20:06:30|338.84|335.94|338.89|335.99|338.9|336|338.83|335.93|20
1647893200000|2022-03-21 20:06:40|338.9|336|338.88|335.98|338.92|336.02|338.88|335.98|19
1647893210000|2022-03-21 20:06:50|338.87|335.97|338.77|335.87|338.9|336|338.77|335.87|21
1647893220000|2022-03-21 20:07:00|338.76|335.86|338.72|335.82|338.77|335.87|338.69|335.79|22
1647893230000|2022-03-21 20:07:10|338.71|335.81|338.73|335.83|338.73|335.83|338.68|335.78|20
1647893240000|2022-03-21 20:07:20|338.7|335.8|338.53|335.63|338.76|335.86|338.53|335.63|22
1647893250000|2022-03-21 20:07:30|338.54|335.64|338.49|335.59|338.56|335.66|338.45|335.55|20
1647893260000|2022-03-21 20:07:40|338.42|335.52|338.4|335.5|338.49|335.59|338.4|335.5|23
1647893270000|2022-03-21 20:07:50|338.43|335.53|338.43|335.53|338.44|335.54|338.4|335.5|9
1647893280000|2022-03-21 20:08:00|338.42|335.52|338.35|335.45|338.46|335.56|338.35|335.45|14
1647893290000|2022-03-21 20:08:10|338.34|335.44|338.21|335.31|338.35|335.45|338.21|335.31|19
1647893300000|2022-03-21 20:08:20|338.18|335.28|338.2|335.3|338.22|335.32|338.18|335.28|16
1647893310000|2022-03-21 20:08:30|338.21|335.31|338.25|335.35|338.25|335.35|338.2|335.3|15
1647893320000|2022-03-21 20:08:40|338.24|335.34|338.22|335.32|338.25|335.35|338.17|335.27|13
1647893330000|2022-03-21 20:08:50|338.21|335.31|338.39|335.49|338.39|335.49|338.18|335.28|18
1647893340000|2022-03-21 20:09:00|338.46|335.56|338.42|335.52|338.51|335.61|338.4|335.5|20
1647893350000|2022-03-21 20:09:10|338.41|335.51|338.37|335.47|338.41|335.51|338.3|335.4|24
1647893360000|2022-03-21 20:09:20|338.39|335.49|338.32|335.42|338.39|335.49|338.32|335.42|24
1647893370000|2022-03-21 20:09:30|338.35|335.45|338.41|335.51|338.42|335.52|338.26|335.36|20
1647893380000|2022-03-21 20:09:40|338.39|335.49|338.39|335.49|338.42|335.52|338.35|335.45|17
1647893390000|2022-03-21 20:09:50|338.37|335.47|338.38|335.48|338.4|335.5|338.3|335.4|18
1647893400000|2022-03-21 20:10:00|338.39|335.49|338.6|335.7|338.62|335.72|338.39|335.49|29
1647893410000|2022-03-21 20:10:10|338.61|335.71|338.59|335.69|338.61|335.71|338.56|335.66|15
1647893420000|2022-03-21 20:10:20|338.58|335.68|338.47|335.57|338.58|335.68|338.42|335.52|25
1647893430000|2022-03-21 20:10:30|338.48|335.58|338.54|335.64|338.54|335.64|338.46|335.56|16
1647893440000|2022-03-21 20:10:40|338.51|335.61|338.51|335.61|338.55|335.65|338.43|335.53|19
1647893450000|2022-03-21 20:10:50|338.48|335.58|338.49|335.59|338.52|335.62|338.48|335.58|14
1647893460000|2022-03-21 20:11:00|338.51|335.61|338.49|335.59|338.51|335.61|338.46|335.56|17
1647893470000|2022-03-21 20:11:10|338.5|335.6|338.58|335.68|338.58|335.68|338.46|335.56|15
1647893480000|2022-03-21 20:11:20|338.53|335.63|338.53|335.63|338.57|335.67|338.5|335.6|27
1647893490000|2022-03-21 20:11:30|338.54|335.64|338.48|335.58|338.54|335.64|338.47|335.57|13
1647893500000|2022-03-21 20:11:40|338.49|335.59|338.48|335.58|338.49|335.59|338.46|335.56|11
1647893510000|2022-03-21 20:11:50|338.47|335.57|338.47|335.57|338.48|335.58|338.46|335.56|12
1647893520000|2022-03-21 20:12:00|338.48|335.58|338.4|335.5|338.48|335.58|338.39|335.49|20
1647893530000|2022-03-21 20:12:10|338.41|335.51|338.39|335.49|338.41|335.51|338.37|335.47|14
1647893540000|2022-03-21 20:12:20|338.38|335.48|338.39|335.49|338.41|335.51|338.38|335.48|13
1647893550000|2022-03-21 20:12:30|338.38|335.48|338.36|335.46|338.38|335.48|338.29|335.39|14
1647893560000|2022-03-21 20:12:40|338.37|335.47|338.41|335.51|338.41|335.51|338.37|335.47|11
1647893570000|2022-03-21 20:12:50|338.4|335.5|338.44|335.54|338.47|335.57|338.4|335.5|18
1647893580000|2022-03-21 20:13:00|338.48|335.58|338.45|335.55|338.48|335.58|338.44|335.54|20
1647893590000|2022-03-21 20:13:10|338.44|335.54|338.46|335.56|338.47|335.57|338.43|335.53|13
1647893600000|2022-03-21 20:13:20|338.47|335.57|338.53|335.63|338.57|335.67|338.45|335.55|29
1647893610000|2022-03-21 20:13:30|338.54|335.64|338.53|335.63|338.65|335.75|338.53|335.63|25
1647893620000|2022-03-21 20:13:40|338.54|335.64|338.53|335.63|338.55|335.65|338.49|335.59|13
1647893630000|2022-03-21 20:13:50|338.54|335.64|338.5|335.6|338.56|335.66|338.49|335.59|22
1647893640000|2022-03-21 20:14:00|338.51|335.61|338.58|335.68|338.61|335.71|338.5|335.6|24
1647893650000|2022-03-21 20:14:10|338.57|335.67|338.53|335.63|338.57|335.67|338.52|335.62|14
1647893660000|2022-03-21 20:14:20|338.51|335.61|338.52|335.62|338.55|335.65|338.5|335.6|18
1647893670000|2022-03-21 20:14:30|338.54|335.64|338.54|335.64|338.55|335.65|338.5|335.6|17
1647893680000|2022-03-21 20:14:40|338.56|335.66|338.5|335.6|338.57|335.67|338.49|335.59|22
1647893690000|2022-03-21 20:14:50|338.52|335.62|338.58|335.68|338.61|335.71|338.5|335.6|25
1647893700000|2022-03-21 20:15:00|338.56|335.66|338.54|335.64|338.57|335.67|338.52|335.62|21
1647893710000|2022-03-21 20:15:10|338.55|335.65|338.53|335.63|338.55|335.65|338.5|335.6|23
1647893720000|2022-03-21 20:15:20|338.52|335.62|338.43|335.53|338.55|335.65|338.43|335.53|27
1647893730000|2022-03-21 20:15:30|338.42|335.52|338.43|335.53|338.44|335.54|338.41|335.51|16
1647893740000|2022-03-21 20:15:40|338.39|335.49|338.42|335.52|338.44|335.54|338.39|335.49|23
1647893750000|2022-03-21 20:15:50|338.44|335.54|338.41|335.51|338.44|335.54|338.38|335.48|17
1647893760000|2022-03-21 20:16:00|338.4|335.5|338.43|335.53|338.43|335.53|338.39|335.49|20
1647893770000|2022-03-21 20:16:10|338.4|335.5|338.44|335.54|338.46|335.56|338.4|335.5|16
1647893780000|2022-03-21 20:16:20|338.45|335.55|338.44|335.54|338.46|335.56|338.4|335.5|11
1647893790000|2022-03-21 20:16:30|338.43|335.53|338.39|335.49|338.46|335.56|338.38|335.48|23
1647893800000|2022-03-21 20:16:40|338.4|335.5|338.39|335.49|338.4|335.5|338.38|335.48|13
1647893810000|2022-03-21 20:16:50|338.4|335.5|338.49|335.59|338.49|335.59|338.37|335.47|12
1647893820000|2022-03-21 20:17:00|338.51|335.61|338.54|335.64|338.54|335.64|338.46|335.56|14
1647893830000|2022-03-21 20:17:10|338.53|335.63|338.45|335.55|338.55|335.65|338.45|335.55|19
1647893840000|2022-03-21 20:17:20|338.4|335.5|338.4|335.5|338.42|335.52|338.38|335.48|22
1647893850000|2022-03-21 20:17:30|338.39|335.49|338.17|335.27|338.39|335.49|338.17|335.27|25
1647893860000|2022-03-21 20:17:40|338.21|335.31|338.17|335.27|338.21|335.31|338.14|335.24|19
1647893870000|2022-03-21 20:17:50|338.18|335.28|338.18|335.28|338.2|335.3|338.13|335.23|21
1647893880000|2022-03-21 20:18:00|338.19|335.29|338.19|335.29|338.2|335.3|338.14|335.24|19
1647893890000|2022-03-21 20:18:10|338.2|335.3|338.17|335.27|338.2|335.3|338.14|335.24|24
1647893900000|2022-03-21 20:18:20|338.15|335.25|338.15|335.25|338.18|335.28|338.13|335.23|16
1647893910000|2022-03-21 20:18:30|338.13|335.23|338.15|335.25|338.16|335.26|338.09|335.19|19
1647893920000|2022-03-21 20:18:40|338.14|335.24|338.14|335.24|338.17|335.27|338.12|335.22|21
1647893930000|2022-03-21 20:18:50|338.13|335.23|338.14|335.24|338.17|335.27|338.12|335.22|14
1647893940000|2022-03-21 20:19:00|338.13|335.23|338.01|335.11|338.14|335.24|338|335.1|22
1647893950000|2022-03-21 20:19:10|338.02|335.12|337.96|335.06|338.03|335.13|337.96|335.06|19
1647893960000|2022-03-21 20:19:20|337.97|335.07|337.97|335.07|337.98|335.08|337.91|335.01|21
1647893970000|2022-03-21 20:19:30|337.96|335.06|338.06|335.16|338.06|335.16|337.96|335.06|16
1647893980000|2022-03-21 20:19:40|338.05|335.15|338.09|335.19|338.09|335.19|338.03|335.13|18
1647893990000|2022-03-21 20:19:50|338.11|335.21|338.63|335.73|338.77|335.87|338.1|335.2|26
1647894000000|2022-03-21 20:20:00|338.62|335.72|338.75|335.85|338.78|335.88|338.59|335.69|25
1647894010000|2022-03-21 20:20:10|338.78|335.88|338.75|335.85|338.8|335.9|338.7|335.8|25
1647894020000|2022-03-21 20:20:20|338.76|335.86|338.51|335.61|338.76|335.86|338.51|335.61|24
1647894030000|2022-03-21 20:20:30|338.54|335.64|338.42|335.52|338.55|335.65|338.42|335.52|25
1647894040000|2022-03-21 20:20:40|338.43|335.53|338.35|335.45|338.46|335.56|338.33|335.43|27
1647894050000|2022-03-21 20:20:50|338.37|335.47|338.36|335.46|338.39|335.49|338.32|335.42|24
1647894060000|2022-03-21 20:21:00|338.35|335.45|338.37|335.47|338.37|335.47|338.34|335.44|15
1647894070000|2022-03-21 20:21:10|338.36|335.46|338.35|335.45|338.41|335.51|338.34|335.44|17
1647894080000|2022-03-21 20:21:20|338.38|335.48|338.39|335.49|338.41|335.51|338.33|335.43|12
1647894090000|2022-03-21 20:21:30|338.38|335.48|338.37|335.47|338.38|335.48|338.33|335.43|19
1647894100000|2022-03-21 20:21:40|338.36|335.46|338.29|335.39|338.36|335.46|338.29|335.39|20
1647894110000|2022-03-21 20:21:50|338.31|335.41|338.27|335.37|338.31|335.41|338.25|335.35|10
1647894120000|2022-03-21 20:22:00|338.28|335.38|338.3|335.4|338.32|335.42|338.24|335.34|20
1647894130000|2022-03-21 20:22:10|338.29|335.39|338.18|335.28|338.29|335.39|338.18|335.28|20
1647894140000|2022-03-21 20:22:20|338.17|335.27|338.16|335.26|338.17|335.27|338.14|335.24|10
1647894150000|2022-03-21 20:22:30|338.14|335.24|338.13|335.23|338.18|335.28|338.11|335.21|20
1647894160000|2022-03-21 20:22:40|338.14|335.24|338.12|335.22|338.15|335.25|338.11|335.21|13
1647894170000|2022-03-21 20:22:50|338.14|335.24|338.11|335.21|338.14|335.24|338.09|335.19|17
1647894180000|2022-03-21 20:23:00|338.09|335.19|338.3|335.4|338.3|335.4|338.09|335.19|23
1647894190000|2022-03-21 20:23:10|338.31|335.41|338.37|335.47|338.41|335.51|338.22|335.32|28
1647894200000|2022-03-21 20:23:20|338.38|335.48|338.39|335.49|338.41|335.51|338.34|335.44|19
1647894210000|2022-03-21 20:23:30|338.37|335.47|338.39|335.49|338.42|335.52|338.34|335.44|14
1647894220000|2022-03-21 20:23:40|338.38|335.48|338.37|335.47|338.39|335.49|338.34|335.44|17
1647894230000|2022-03-21 20:23:50|338.39|335.49|338.4|335.5|338.44|335.54|338.36|335.46|22
1647894240000|2022-03-21 20:24:00|338.43|335.53|338.41|335.51|338.43|335.53|338.35|335.45|12
1647894250000|2022-03-21 20:24:10|338.36|335.46|338.4|335.5|338.41|335.51|338.36|335.46|17
1647894260000|2022-03-21 20:24:20|338.41|335.51|338.41|335.51|338.42|335.52|338.36|335.46|10
1647894270000|2022-03-21 20:24:30|338.38|335.48|338.27|335.37|338.41|335.51|338.25|335.35|11
1647894280000|2022-03-21 20:24:40|338.24|335.34|338.18|335.28|338.26|335.36|338.18|335.28|14
1647894290000|2022-03-21 20:24:50|338.2|335.3|338.02|335.12|338.28|335.38|337.95|335.05|28
1647894300000|2022-03-21 20:25:00|338.04|335.14|338.08|335.18|338.08|335.18|338|335.1|24
1647894310000|2022-03-21 20:25:10|338.07|335.17|338.04|335.14|338.08|335.18|338.03|335.13|12
1647894320000|2022-03-21 20:25:20|338.06|335.16|338.07|335.17|338.08|335.18|338.04|335.14|18
1647894330000|2022-03-21 20:25:30|338.08|335.18|338.06|335.16|338.12|335.22|338.05|335.15|13
1647894340000|2022-03-21 20:25:40|338.07|335.17|338.01|335.11|338.07|335.17|338.01|335.11|7
1647894350000|2022-03-21 20:25:50|338.03|335.13|338.02|335.12|338.03|335.13|338|335.1|16
1647894360000|2022-03-21 20:26:00|338.03|335.13|338.03|335.13|338.04|335.14|338|335.1|22
1647894370000|2022-03-21 20:26:10|338.04|335.14|338|335.1|338.04|335.14|338|335.1|7
1647894380000|2022-03-21 20:26:20|337.98|335.08|338.02|335.12|338.02|335.12|337.97|335.07|15
1647894390000|2022-03-21 20:26:30|338.03|335.13|338.01|335.11|338.03|335.13|337.99|335.09|18
1647894400000|2022-03-21 20:26:40|338.02|335.12|337.96|335.06|338.02|335.12|337.96|335.06|13
1647894410000|2022-03-21 20:26:50|337.94|335.04|337.91|335.01|337.96|335.06|337.91|335.01|14
1647894420000|2022-03-21 20:27:00|337.92|335.02|338|335.1|338|335.1|337.91|335.01|11
1647894430000|2022-03-21 20:27:10|337.98|335.08|338.01|335.11|338.01|335.11|337.97|335.07|8
1647894440000|2022-03-21 20:27:20|338|335.1|338.01|335.11|338.01|335.11|337.95|335.05|14
1647894450000|2022-03-21 20:27:30|338|335.1|337.93|335.03|338|335.1|337.91|335.01|20
1647894460000|2022-03-21 20:27:40|337.94|335.04|337.88|334.98|337.96|335.06|337.87|334.97|22
1647894470000|2022-03-21 20:27:50|337.9|335|337.89|334.99|337.91|335.01|337.87|334.97|20
1647894480000|2022-03-21 20:28:00|337.88|334.98|337.95|335.05|337.95|335.05|337.87|334.97|20
1647894490000|2022-03-21 20:28:10|337.89|334.99|337.97|335.07|337.97|335.07|337.89|334.99|17
1647894500000|2022-03-21 20:28:20|337.98|335.08|337.97|335.07|338|335.1|337.93|335.03|18
1647894510000|2022-03-21 20:28:30|337.96|335.06|337.92|335.02|337.98|335.08|337.92|335.02|17
1647894520000|2022-03-21 20:28:40|337.94|335.04|337.92|335.02|337.95|335.05|337.9|335|13
1647894530000|2022-03-21 20:28:50|337.93|335.03|337.95|335.05|337.95|335.05|337.93|335.03|3
1647894540000|2022-03-21 20:29:00|337.97|335.07|338.01|335.11|338.02|335.12|337.95|335.05|11
1647894550000|2022-03-21 20:29:10|338.03|335.13|338.02|335.12|338.03|335.13|337.99|335.09|21
1647894560000|2022-03-21 20:29:20|338.03|335.13|337.97|335.07|338.04|335.14|337.96|335.06|14
1647894570000|2022-03-21 20:29:30|337.96|335.06|337.94|335.04|337.96|335.06|337.93|335.03|6
1647894580000|2022-03-21 20:29:40|337.93|335.03|337.93|335.03|337.95|335.05|337.91|335.01|13
1647894590000|2022-03-21 20:29:50|337.91|335.01|337.93|335.03|337.96|335.06|337.9|335|23
1647894600000|2022-03-21 20:30:00|337.94|335.04|337.86|334.96|337.94|335.04|337.81|334.91|23
1647894610000|2022-03-21 20:30:10|337.83|334.93|337.83|334.93|337.85|334.95|337.8|334.9|23
1647894620000|2022-03-21 20:30:20|337.79|334.89|337.71|334.81|337.82|334.92|337.71|334.81|15
1647894630000|2022-03-21 20:30:30|337.72|334.82|337.7|334.8|337.74|334.84|337.69|334.79|17
1647894640000|2022-03-21 20:30:40|337.72|334.82|337.85|334.95|337.86|334.96|337.72|334.82|27
1647894650000|2022-03-21 20:30:50|337.83|334.93|337.77|334.87|337.86|334.96|337.77|334.87|25
1647894660000|2022-03-21 20:31:00|337.8|334.9|337.83|334.93|337.83|334.93|337.78|334.88|10
1647894670000|2022-03-21 20:31:10|337.79|334.89|337.83|334.93|337.83|334.93|337.79|334.89|14
1647894680000|2022-03-21 20:31:20|337.81|334.91|337.81|334.91|337.85|334.95|337.78|334.88|18
1647894690000|2022-03-21 20:31:30|337.82|334.92|337.82|334.92|337.85|334.95|337.78|334.88|18
1647894700000|2022-03-21 20:31:40|337.81|334.91|337.82|334.92|337.83|334.93|337.78|334.88|17
1647894710000|2022-03-21 20:31:50|337.79|334.89|337.83|334.93|337.86|334.96|337.79|334.89|15
1647894720000|2022-03-21 20:32:00|337.8|334.9|337.85|334.95|337.85|334.95|337.79|334.89|16
1647894730000|2022-03-21 20:32:10|337.83|334.93|337.84|334.94|337.84|334.94|337.79|334.89|15
1647894740000|2022-03-21 20:32:20|337.85|334.95|337.85|334.95|337.85|334.95|337.84|334.94|3
1647894750000|2022-03-21 20:32:30|337.86|334.96|337.81|334.91|337.86|334.96|337.81|334.91|20
1647894760000|2022-03-21 20:32:40|337.8|334.9|337.9|335|337.9|335|337.79|334.89|16
1647894770000|2022-03-21 20:32:50|337.93|335.03|337.98|335.08|338|335.1|337.93|335.03|23
1647894780000|2022-03-21 20:33:00|337.97|335.07|337.99|335.09|338|335.1|337.97|335.07|16
1647894790000|2022-03-21 20:33:10|338|335.1|337.92|335.02|338.02|335.12|337.92|335.02|17
1647894800000|2022-03-21 20:33:20|337.93|335.03|337.96|335.06|337.96|335.06|337.9|335|8
1647894810000|2022-03-21 20:33:30|337.9|335|337.92|335.02|337.97|335.07|337.9|335|6
1647894820000|2022-03-21 20:33:40|337.9|335|337.89|334.99|337.94|335.04|337.89|334.99|13
1647894830000|2022-03-21 20:33:50|337.91|335.01|337.87|334.97|337.91|335.01|337.84|334.94|22
1647894840000|2022-03-21 20:34:00|337.85|334.95|337.86|334.96|337.91|335.01|337.84|334.94|20
1647894850000|2022-03-21 20:34:10|337.88|334.98|337.89|334.99|337.92|335.02|337.86|334.96|11
1647894860000|2022-03-21 20:34:20|337.93|335.03|337.75|334.85|337.95|335.05|337.74|334.84|17
1647894870000|2022-03-21 20:34:30|337.76|334.86|337.78|334.88|337.81|334.91|337.74|334.84|16
1647894880000|2022-03-21 20:34:40|337.76|334.86|337.74|334.84|337.79|334.89|337.74|334.84|5
1647894890000|2022-03-21 20:34:50|337.76|334.86|337.78|334.88|337.8|334.9|337.75|334.85|10
1647894900000|2022-03-21 20:35:00|337.81|334.91|337.8|334.9|337.81|334.91|337.77|334.87|14
1647894910000|2022-03-21 20:35:10|337.79|334.89|337.83|334.93|337.85|334.95|337.78|334.88|12
1647894920000|2022-03-21 20:35:20|337.84|334.94|337.81|334.91|337.84|334.94|337.79|334.89|6
1647894930000|2022-03-21 20:35:30|337.79|334.89|337.79|334.89|337.81|334.91|337.78|334.88|14
1647894940000|2022-03-21 20:35:40|337.8|334.9|337.82|334.92|337.82|334.92|337.78|334.88|13
1647894950000|2022-03-21 20:35:50|337.83|334.93|337.89|334.99|337.9|335|337.79|334.89|18
1647894960000|2022-03-21 20:36:00|337.84|334.94|337.86|334.96|337.89|334.99|337.82|334.92|13
1647894970000|2022-03-21 20:36:10|337.81|334.91|337.86|334.96|337.87|334.97|337.81|334.91|12
1647894980000|2022-03-21 20:36:20|337.88|334.98|337.82|334.92|337.88|334.98|337.82|334.92|6
1647894990000|2022-03-21 20:36:30|337.84|334.94|337.76|334.86|337.88|334.98|337.76|334.86|19
1647895000000|2022-03-21 20:36:40|337.77|334.87|337.76|334.86|337.81|334.91|337.76|334.86|22
1647895010000|2022-03-21 20:36:50|337.83|334.93|337.76|334.86|337.83|334.93|337.76|334.86|16
1647895020000|2022-03-21 20:37:00|337.79|334.89|337.76|334.86|337.79|334.89|337.76|334.86|15
1647895040000|2022-03-21 20:37:20|337.77|334.87|337.66|334.76|337.77|334.87|337.62|334.72|19
1647895050000|2022-03-21 20:37:30|337.65|334.75|337.64|334.74|337.66|334.76|337.61|334.71|17
1647895060000|2022-03-21 20:37:40|337.63|334.73|337.61|334.71|337.64|334.74|337.59|334.69|10
1647895070000|2022-03-21 20:37:50|337.63|334.73|337.52|334.62|337.63|334.73|337.51|334.61|16
1647895080000|2022-03-21 20:38:00|337.51|334.61|337.54|334.64|337.61|334.71|337.49|334.59|21
1647895090000|2022-03-21 20:38:10|337.51|334.61|337.54|334.64|337.61|334.71|337.51|334.61|15
1647895100000|2022-03-21 20:38:20|337.53|334.63|337.58|334.68|337.59|334.69|337.53|334.63|16
1647895110000|2022-03-21 20:38:30|337.56|334.66|337.6|334.7|337.6|334.7|337.56|334.66|15
1647895120000|2022-03-21 20:38:40|337.56|334.66|337.6|334.7|337.6|334.7|337.55|334.65|15
1647895130000|2022-03-21 20:38:50|337.57|334.67|337.64|334.74|337.64|334.74|337.56|334.66|17
1647895140000|2022-03-21 20:39:00|337.63|334.73|337.75|334.85|337.75|334.85|337.63|334.73|15
1647895150000|2022-03-21 20:39:10|337.76|334.86|337.76|334.86|337.76|334.86|337.71|334.81|9
1647895160000|2022-03-21 20:39:20|337.74|334.84|337.61|334.71|337.76|334.86|337.61|334.71|20
1647895170000|2022-03-21 20:39:30|337.6|334.7|337.58|334.68|337.64|334.74|337.56|334.66|19
1647895180000|2022-03-21 20:39:40|337.59|334.69|337.6|334.7|337.61|334.71|337.58|334.68|16
1647895190000|2022-03-21 20:39:50|337.59|334.69|337.61|334.71|337.64|334.74|337.59|334.69|18
1647895200000|2022-03-21 20:40:00|337.6|334.7|337.54|334.64|337.62|334.72|337.54|334.64|14
1647895210000|2022-03-21 20:40:10|337.53|334.63|337.52|334.62|337.54|334.64|337.5|334.6|11
1647895220000|2022-03-21 20:40:20|337.5|334.6|337.57|334.67|337.62|334.72|337.5|334.6|19
1647895230000|2022-03-21 20:40:30|337.6|334.7|337.48|334.58|337.6|334.7|337.48|334.58|13
1647895240000|2022-03-21 20:40:40|337.49|334.59|337.61|334.71|337.62|334.72|337.49|334.59|20
1647895250000|2022-03-21 20:40:50|337.62|334.72|337.61|334.71|337.62|334.72|337.6|334.7|4
1647895260000|2022-03-21 20:41:00|337.62|334.72|337.68|334.78|337.71|334.81|337.61|334.71|14
1647895270000|2022-03-21 20:41:10|337.65|334.75|337.67|334.77|337.71|334.81|337.64|334.74|13
1647895280000|2022-03-21 20:41:20|337.64|334.74|337.6|334.7|337.69|334.79|337.59|334.69|10
1647895290000|2022-03-21 20:41:30|337.61|334.71|337.6|334.7|337.62|334.72|337.59|334.69|10
1647895300000|2022-03-21 20:41:40|337.59|334.69|337.64|334.74|337.64|334.74|337.59|334.69|9
1647895310000|2022-03-21 20:41:50|337.67|334.77|337.64|334.74|337.67|334.77|337.64|334.74|9
1647895320000|2022-03-21 20:42:00|337.66|334.76|337.72|334.82|337.73|334.83|337.66|334.76|18
1647895330000|2022-03-21 20:42:10|337.68|334.78|337.67|334.77|337.72|334.82|337.67|334.77|17
1647895340000|2022-03-21 20:42:20|337.68|334.78|337.69|334.79|337.7|334.8|337.66|334.76|14
1647895350000|2022-03-21 20:42:30|337.72|334.82|337.7|334.8|337.72|334.82|337.66|334.76|12
1647895360000|2022-03-21 20:42:40|337.69|334.79|337.78|334.88|337.79|334.89|337.69|334.79|20
1647895370000|2022-03-21 20:42:50|337.79|334.89|337.82|334.92|337.82|334.92|337.78|334.88|7
1647895380000|2022-03-21 20:43:00|337.81|334.91|337.81|334.91|337.83|334.93|337.76|334.86|13
1647895390000|2022-03-21 20:43:10|337.8|334.9|337.83|334.93|337.86|334.96|337.76|334.86|24
1647895400000|2022-03-21 20:43:20|337.86|334.96|337.89|334.99|337.91|335.01|337.84|334.94|14
1647895410000|2022-03-21 20:43:30|337.88|334.98|338.01|335.11|338.01|335.11|337.84|334.94|17
1647895420000|2022-03-21 20:43:40|338|335.1|337.97|335.07|338.02|335.12|337.97|335.07|15
1647895430000|2022-03-21 20:43:50|337.96|335.06|338|335.1|338|335.1|337.95|335.05|25
1647895440000|2022-03-21 20:44:00|337.99|335.09|338.1|335.2|338.11|335.21|337.99|335.09|15
1647895450000|2022-03-21 20:44:10|338.11|335.21|338.14|335.24|338.15|335.25|338.1|335.2|13
1647895460000|2022-03-21 20:44:20|338.15|335.25|338.05|335.15|338.15|335.25|338.03|335.13|13
1647895470000|2022-03-21 20:44:30|338.06|335.16|338.14|335.24|338.15|335.25|338.06|335.16|25
1647895480000|2022-03-21 20:44:40|338.15|335.25|338.29|335.39|338.29|335.39|338.1|335.2|22
1647895490000|2022-03-21 20:44:50|338.24|335.34|338.44|335.54|338.44|335.54|338.24|335.34|24
1647895500000|2022-03-21 20:45:00|338.43|335.53|338.51|335.61|338.51|335.61|338.37|335.47|24
1647895510000|2022-03-21 20:45:10|338.5|335.6|338.54|335.64|338.54|335.64|338.42|335.52|23
1647895520000|2022-03-21 20:45:20|338.53|335.63|338.53|335.63|338.55|335.65|338.47|335.57|24
1647895530000|2022-03-21 20:45:30|338.49|335.59|338.43|335.53|338.53|335.63|338.42|335.52|24
1647895540000|2022-03-21 20:45:40|338.44|335.54|338.38|335.48|338.44|335.54|338.38|335.48|20
1647895550000|2022-03-21 20:45:50|338.42|335.52|338.42|335.52|338.44|335.54|338.38|335.48|16
1647895560000|2022-03-21 20:46:00|338.43|335.53|338.4|335.5|338.43|335.53|338.38|335.48|10
1647895570000|2022-03-21 20:46:10|338.41|335.51|338.41|335.51|338.44|335.54|338.4|335.5|14
1647895580000|2022-03-21 20:46:20|338.38|335.48|338.37|335.47|338.41|335.51|338.37|335.47|12
1647895590000|2022-03-21 20:46:30|338.38|335.48|338.32|335.42|338.39|335.49|338.29|335.39|21
1647895600000|2022-03-21 20:46:40|338.31|335.41|338.37|335.47|338.37|335.47|338.3|335.4|24
1647895610000|2022-03-21 20:46:50|338.35|335.45|338.33|335.43|338.39|335.49|338.32|335.42|22
1647895620000|2022-03-21 20:47:00|338.31|335.41|338.35|335.45|338.35|335.45|338.31|335.41|17
1647895630000|2022-03-21 20:47:10|338.36|335.46|338.41|335.51|338.43|335.53|338.35|335.45|17
1647895640000|2022-03-21 20:47:20|338.39|335.49|338.33|335.43|338.4|335.5|338.31|335.41|24
1647895650000|2022-03-21 20:47:30|338.32|335.42|338.29|335.39|338.35|335.45|338.28|335.38|26
1647895660000|2022-03-21 20:47:40|338.31|335.41|338.31|335.41|338.31|335.41|338.29|335.39|13
1647895670000|2022-03-21 20:47:50|338.3|335.4|338.27|335.37|338.33|335.43|338.27|335.37|22
1647895680000|2022-03-21 20:48:00|338.3|335.4|338.24|335.34|338.3|335.4|338.22|335.32|22
1647895690000|2022-03-21 20:48:10|338.23|335.33|338.26|335.36|338.26|335.36|338.22|335.32|20
1647895700000|2022-03-21 20:48:20|338.25|335.35|338.24|335.34|338.26|335.36|338.22|335.32|16
1647895710000|2022-03-21 20:48:30|338.21|335.31|338.24|335.34|338.26|335.36|338.21|335.31|16
1647895720000|2022-03-21 20:48:40|338.23|335.33|338.33|335.43|338.37|335.47|338.23|335.33|19
1647895730000|2022-03-21 20:48:50|338.34|335.44|338.3|335.4|338.39|335.49|338.3|335.4|13
1647895740000|2022-03-21 20:49:00|338.33|335.43|338.32|335.42|338.36|335.46|338.29|335.39|16
1647895750000|2022-03-21 20:49:10|338.29|335.39|338.29|335.39|338.34|335.44|338.29|335.39|9
1647895760000|2022-03-21 20:49:20|338.32|335.42|338.32|335.42|338.36|335.46|338.31|335.41|7
1647895770000|2022-03-21 20:49:30|338.36|335.46|338.38|335.48|338.38|335.48|338.34|335.44|10
1647895780000|2022-03-21 20:49:40|338.37|335.47|338.33|335.43|338.38|335.48|338.33|335.43|11
1647895790000|2022-03-21 20:49:50|338.37|335.47|338.4|335.5|338.42|335.52|338.34|335.44|15
1647895800000|2022-03-21 20:50:00|338.41|335.51|338.45|335.55|338.46|335.56|338.41|335.51|9
1647895810000|2022-03-21 20:50:10|338.39|335.49|338.5|335.6|338.5|335.6|338.39|335.49|13
1647895820000|2022-03-21 20:50:20|338.51|335.61|338.52|335.62|338.53|335.63|338.46|335.56|12
1647895830000|2022-03-21 20:50:30|338.51|335.61|338.53|335.63|338.54|335.64|338.47|335.57|20
1647895840000|2022-03-21 20:50:40|338.52|335.62|338.43|335.53|338.52|335.62|338.43|335.53|12
1647895850000|2022-03-21 20:50:50|338.44|335.54|338.57|335.67|338.58|335.68|338.44|335.54|15
1647895860000|2022-03-21 20:51:00|338.55|335.65|338.56|335.66|338.61|335.71|338.53|335.63|21
1647895870000|2022-03-21 20:51:10|338.55|335.65|338.51|335.61|338.55|335.65|338.49|335.59|8
1647895880000|2022-03-21 20:51:20|338.52|335.62|338.57|335.67|338.57|335.67|338.51|335.61|14
1647895890000|2022-03-21 20:51:30|338.58|335.68|338.67|335.77|338.68|335.78|338.56|335.66|20
1647895900000|2022-03-21 20:51:40|338.68|335.78|338.64|335.74|338.68|335.78|338.64|335.74|11
1647895910000|2022-03-21 20:51:50|338.62|335.72|338.65|335.75|338.65|335.75|338.61|335.71|8
1647895920000|2022-03-21 20:52:00|338.68|335.78|338.66|335.76|338.68|335.78|338.64|335.74|8
1647895930000|2022-03-21 20:52:10|338.68|335.78|338.63|335.73|338.68|335.78|338.63|335.73|6
1647895940000|2022-03-21 20:52:20|338.62|335.72|338.51|335.61|338.62|335.72|338.51|335.61|12
1647895950000|2022-03-21 20:52:30|338.52|335.62|338.51|335.61|338.52|335.62|338.51|335.61|4
1647895960000|2022-03-21 20:52:40|338.54|335.64|338.53|335.63|338.54|335.64|338.53|335.63|2
1647895970000|2022-03-21 20:52:50|338.47|335.57|338.42|335.52|338.48|335.58|338.38|335.48|11
1647895980000|2022-03-21 20:53:00|338.43|335.53|338.42|335.52|338.43|335.53|338.42|335.52|4
1647896010000|2022-03-21 20:53:30|338.48|335.58|338.4|335.5|338.5|335.6|338.4|335.5|6
1647896020000|2022-03-21 20:53:40|338.42|335.52|338.4|335.5|338.42|335.52|338.4|335.5|4
1647896030000|2022-03-21 20:53:50|338.41|335.51|338.46|335.56|338.47|335.57|338.41|335.51|7
1647896040000|2022-03-21 20:54:00|338.47|335.57|338.48|335.58|338.51|335.61|338.47|335.57|11
1647896050000|2022-03-21 20:54:10|338.5|335.6|338.51|335.61|338.51|335.61|338.5|335.6|4
1647896060000|2022-03-21 20:54:20|338.5|335.6|338.5|335.6|338.5|335.6|338.5|335.6|1
1647896070000|2022-03-21 20:54:30|338.47|335.57|338.34|335.44|338.47|335.57|338.34|335.44|8
1647896080000|2022-03-21 20:54:40|338.35|335.45|338.33|335.43|338.35|335.45|338.29|335.39|12
1647896090000|2022-03-21 20:54:50|338.34|335.44|338.45|335.55|338.45|335.55|338.33|335.43|12
1647896100000|2022-03-21 20:55:00|338.42|335.52|338.55|335.65|338.56|335.66|338.42|335.52|24
1647896110000|2022-03-21 20:55:10|338.56|335.66|338.51|335.61|338.57|335.67|338.48|335.58|14
1647896120000|2022-03-21 20:55:20|338.56|335.66|338.3|335.4|338.57|335.67|338.29|335.39|24
1647896130000|2022-03-21 20:55:30|338.28|335.38|338.34|335.44|338.37|335.47|338.27|335.37|27
1647896140000|2022-03-21 20:55:40|338.35|335.45|338.37|335.47|338.37|335.47|338.31|335.41|20
1647896150000|2022-03-21 20:55:50|338.34|335.44|338.31|335.41|338.36|335.46|338.31|335.41|14
1647896160000|2022-03-21 20:56:00|338.29|335.39|338.24|335.34|338.3|335.4|338.22|335.32|20
1647896170000|2022-03-21 20:56:10|338.25|335.35|338.2|335.3|338.25|335.35|338.2|335.3|13
1647896180000|2022-03-21 20:56:20|338.23|335.33|338.12|335.22|338.24|335.34|338.12|335.22|14
1647896190000|2022-03-21 20:56:30|338.13|335.23|338.03|335.13|338.15|335.25|338.02|335.12|15
1647896200000|2022-03-21 20:56:40|338.04|335.14|338.03|335.13|338.05|335.15|338.02|335.12|11
1647896210000|2022-03-21 20:56:50|338.07|335.17|338.03|335.13|338.07|335.17|338.01|335.11|12
1647896220000|2022-03-21 20:57:00|338.02|335.12|338.02|335.12|338.03|335.13|338.01|335.11|13
1647896230000|2022-03-21 20:57:10|338.01|335.11|338.03|335.13|338.07|335.17|338.01|335.11|15
1647896240000|2022-03-21 20:57:20|338.01|335.11|337.94|335.04|338.02|335.12|337.94|335.04|15
1647896250000|2022-03-21 20:57:30|337.92|335.02|337.88|334.98|337.94|335.04|337.86|334.96|20
1647896260000|2022-03-21 20:57:40|337.86|334.96|337.9|335|337.92|335.02|337.86|334.96|20
1647896270000|2022-03-21 20:57:50|337.89|334.99|337.89|334.99|337.91|335.01|337.87|334.97|15
1647896280000|2022-03-21 20:58:00|337.87|334.97|337.86|334.96|337.9|335|337.86|334.96|12
1647896290000|2022-03-21 20:58:10|337.87|334.97|337.9|335|337.92|335.02|337.87|334.97|14
1647896300000|2022-03-21 20:58:20|337.89|334.99|337.9|335|337.94|335.04|337.84|334.94|23
1647896310000|2022-03-21 20:58:30|337.87|334.97|337.86|334.96|337.91|335.01|337.85|334.95|18
1647896320000|2022-03-21 20:58:40|337.89|334.99|337.86|334.96|337.9|335|337.83|334.93|21
1647896330000|2022-03-21 20:58:50|337.85|334.95|337.93|335.03|337.99|335.09|337.85|334.95|13
1647896340000|2022-03-21 20:59:00|337.99|335.09|338.08|335.18|338.08|335.18|337.95|335.05|18
1647896350000|2022-03-21 20:59:10|338.01|335.11|338.07|335.17|338.09|335.19|338.01|335.11|16
1647896360000|2022-03-21 20:59:20|338|335.1|337.94|335.04|338.01|335.11|337.91|335.01|25
1647896370000|2022-03-21 20:59:30|337.91|335.01|337.95|335.05|337.95|335.05|337.9|335|19
1647896380000|2022-03-21 20:59:40|337.93|335.03|337.93|335.03|337.95|335.05|337.91|335.01|12
1647896390000|2022-03-21 20:59:50|337.92|335.02|337.92|335.02|337.94|335.04|337.88|334.98|19
1647896400000|2022-03-21 21:00:00|337.91|335.01|337.86|334.96|337.91|335.01|337.84|334.94|18
1647896410000|2022-03-21 21:00:10|337.87|334.97|337.88|334.98|337.89|334.99|337.85|334.95|9
1647896420000|2022-03-21 21:00:20|337.9|335|337.89|334.99|337.9|335|337.85|334.95|14
1647896430000|2022-03-21 21:00:30|337.88|334.98|337.87|334.97|337.93|335.03|337.84|334.94|16
1647896440000|2022-03-21 21:00:40|337.86|334.96|337.84|334.94|337.87|334.97|337.84|334.94|9
1647896450000|2022-03-21 21:00:50|337.87|334.97|337.89|334.99|337.89|334.99|337.84|334.94|17
1647896460000|2022-03-21 21:01:00|337.9|335|337.92|335.02|337.92|335.02|337.87|334.97|11
1647896470000|2022-03-21 21:01:10|337.91|335.01|337.85|334.95|337.91|335.01|337.83|334.93|16
1647896480000|2022-03-21 21:01:20|337.87|334.97|337.78|334.88|337.87|334.97|337.76|334.86|11
1647896490000|2022-03-21 21:01:30|337.79|334.89|337.8|334.9|337.8|334.9|337.76|334.86|22
1647896500000|2022-03-21 21:01:40|337.79|334.89|337.74|334.84|337.81|334.91|337.74|334.84|26
1647896510000|2022-03-21 21:01:50|337.73|334.83|337.71|334.81|337.76|334.86|337.68|334.78|19
1647896520000|2022-03-21 21:02:00|337.72|334.82|337.61|334.71|337.73|334.83|337.61|334.71|18
1647896530000|2022-03-21 21:02:10|337.59|334.69|337.57|334.67|337.64|334.74|337.57|334.67|23
1647896540000|2022-03-21 21:02:20|337.59|334.69|337.61|334.71|337.62|334.72|337.56|334.66|23
1647896550000|2022-03-21 21:02:30|337.6|334.7|337.59|334.69|337.62|334.72|337.54|334.64|28
1647896560000|2022-03-21 21:02:40|337.58|334.68|337.59|334.69|337.63|334.73|337.57|334.67|15
1647896570000|2022-03-21 21:02:50|337.6|334.7|337.54|334.64|337.61|334.71|337.53|334.63|21
1647896580000|2022-03-21 21:03:00|337.52|334.62|337.44|334.54|337.54|334.64|337.42|334.52|20
1647896590000|2022-03-21 21:03:10|337.43|334.53|337.38|334.48|337.45|334.55|337.36|334.46|18
1647896600000|2022-03-21 21:03:20|337.39|334.49|337.32|334.42|337.4|334.5|337.3|334.4|18
1647896610000|2022-03-21 21:03:30|337.31|334.41|337.32|334.42|337.33|334.43|337.3|334.4|12
1647896620000|2022-03-21 21:03:40|337.31|334.41|337.28|334.38|337.33|334.43|337.28|334.38|17
1647896630000|2022-03-21 21:03:50|337.31|334.41|337.32|334.42|337.33|334.43|337.28|334.38|19
1647896640000|2022-03-21 21:04:00|337.31|334.41|337.29|334.39|337.33|334.43|337.29|334.39|14
1647896650000|2022-03-21 21:04:10|337.31|334.41|337.3|334.4|337.31|334.41|337.27|334.37|8
1647896660000|2022-03-21 21:04:20|337.29|334.39|337.09|334.19|337.29|334.39|337.03|334.13|22
1647896670000|2022-03-21 21:04:30|337.1|334.2|337.05|334.15|337.1|334.2|337.04|334.14|16
1647896680000|2022-03-21 21:04:40|337.07|334.17|337.05|334.15|337.08|334.18|337.05|334.15|13
1647896690000|2022-03-21 21:04:50|337.07|334.17|337.08|334.18|337.09|334.19|336.96|334.06|18
1647896700000|2022-03-21 21:05:00|337.07|334.17|337.15|334.25|337.15|334.25|337.07|334.17|12
1647896710000|2022-03-21 21:05:10|337.14|334.24|337.17|334.27|337.17|334.27|337.11|334.21|9
1647896720000|2022-03-21 21:05:20|337.16|334.26|337.13|334.23|337.16|334.26|337.11|334.21|12
1647896730000|2022-03-21 21:05:30|337.14|334.24|337.14|334.24|337.16|334.26|337.12|334.22|16
1647896740000|2022-03-21 21:05:40|337.15|334.25|337.14|334.24|337.16|334.26|337.11|334.21|21
1647896750000|2022-03-21 21:05:50|337.16|334.26|337.27|334.37|337.27|334.37|337.15|334.25|16
1647896760000|2022-03-21 21:06:00|337.28|334.38|337.3|334.4|337.31|334.41|337.28|334.38|7
1647896770000|2022-03-21 21:06:10|337.31|334.41|337.34|334.44|337.36|334.46|337.25|334.35|17
1647896780000|2022-03-21 21:06:20|337.33|334.43|337.31|334.41|337.37|334.47|337.28|334.38|12
1647896790000|2022-03-21 21:06:30|337.3|334.4|337.32|334.42|337.32|334.42|337.25|334.35|11
1647896800000|2022-03-21 21:06:40|337.31|334.41|337.31|334.41|337.32|334.42|337.24|334.34|17
1647896810000|2022-03-21 21:06:50|337.3|334.4|337.27|334.37|337.31|334.41|337.26|334.36|7
1647896820000|2022-03-21 21:07:00|337.25|334.35|337.25|334.35|337.27|334.37|337.24|334.34|13
1647896830000|2022-03-21 21:07:10|337.26|334.36|337.24|334.34|337.26|334.36|337.23|334.33|11
1647896840000|2022-03-21 21:07:20|337.22|334.32|337.07|334.17|337.24|334.34|337.07|334.17|23
1647896850000|2022-03-21 21:07:30|337.09|334.19|337.11|334.21|337.12|334.22|337.09|334.19|11
1647896860000|2022-03-21 21:07:40|337.12|334.22|337.17|334.27|337.19|334.29|337.12|334.22|14
1647896870000|2022-03-21 21:07:50|337.16|334.26|337.26|334.36|337.27|334.37|337.14|334.24|20
1647896880000|2022-03-21 21:08:00|337.27|334.37|337.27|334.37|337.28|334.38|337.21|334.31|19
1647896890000|2022-03-21 21:08:10|337.26|334.36|337.31|334.41|337.31|334.41|337.22|334.32|14
1647896900000|2022-03-21 21:08:20|337.34|334.44|337.33|334.43|337.37|334.47|337.31|334.41|17
1647896910000|2022-03-21 21:08:30|337.29|334.39|337.3|334.4|337.33|334.43|337.28|334.38|12
1647896920000|2022-03-21 21:08:40|337.29|334.39|337.53|334.63|337.53|334.63|337.21|334.31|29
1647896930000|2022-03-21 21:08:50|337.56|334.66|337.53|334.63|337.56|334.66|337.49|334.59|16
1647896940000|2022-03-21 21:09:00|337.52|334.62|337.44|334.54|337.52|334.62|337.43|334.53|19
1647896950000|2022-03-21 21:09:10|337.43|334.53|337.42|334.52|337.43|334.53|337.4|334.5|11
1647896960000|2022-03-21 21:09:20|337.38|334.48|337.4|334.5|337.43|334.53|337.38|334.48|17
1647896970000|2022-03-21 21:09:30|337.38|334.48|337.38|334.48|337.4|334.5|337.36|334.46|14
1647896980000|2022-03-21 21:09:40|337.37|334.47|337.38|334.48|337.4|334.5|337.36|334.46|17
1647896990000|2022-03-21 21:09:50|337.37|334.47|337.34|334.44|337.39|334.49|337.34|334.44|17
1647897000000|2022-03-21 21:10:00|337.35|334.45|337.32|334.42|337.35|334.45|337.3|334.4|17
1647897010000|2022-03-21 21:10:10|337.33|334.43|337.31|334.41|337.33|334.43|337.29|334.39|11
1647897020000|2022-03-21 21:10:20|337.32|334.42|337.28|334.38|337.32|334.42|337.26|334.36|16
1647897030000|2022-03-21 21:10:30|337.29|334.39|337.29|334.39|337.29|334.39|337.27|334.37|8
1647897040000|2022-03-21 21:10:40|337.3|334.4|337.28|334.38|337.3|334.4|337.25|334.35|19
1647897050000|2022-03-21 21:10:50|337.27|334.37|337.32|334.42|337.34|334.44|337.27|334.37|13
1647897060000|2022-03-21 21:11:00|337.35|334.45|337.36|334.46|337.42|334.52|337.33|334.43|26
1647897070000|2022-03-21 21:11:10|337.35|334.45|337.29|334.39|337.38|334.48|337.29|334.39|25
1647897080000|2022-03-21 21:11:20|337.28|334.38|337.24|334.34|337.32|334.42|337.24|334.34|12
1647897090000|2022-03-21 21:11:30|337.25|334.35|337.19|334.29|337.25|334.35|337.12|334.22|24
1647897100000|2022-03-21 21:11:40|337.17|334.27|337.12|334.22|337.17|334.27|337.12|334.22|13
1647897110000|2022-03-21 21:11:50|337.13|334.23|337.04|334.14|337.14|334.24|337.03|334.13|21
1647897120000|2022-03-21 21:12:00|337.05|334.15|337.01|334.11|337.05|334.15|336.99|334.09|15
1647897130000|2022-03-21 21:12:10|337|334.1|337.02|334.12|337.05|334.15|336.99|334.09|22
1647897140000|2022-03-21 21:12:20|337.01|334.11|336.98|334.08|337.01|334.11|336.98|334.08|18
1647897150000|2022-03-21 21:12:30|336.99|334.09|336.95|334.05|337.08|334.18|336.95|334.05|26
1647897160000|2022-03-21 21:12:40|336.94|334.04|336.96|334.06|336.98|334.08|336.94|334.04|24
1647897170000|2022-03-21 21:12:50|336.97|334.07|336.95|334.05|337|334.1|336.94|334.04|22
1647897180000|2022-03-21 21:13:00|336.97|334.07|337.1|334.2|337.1|334.2|336.95|334.05|21
1647897190000|2022-03-21 21:13:10|337.12|334.22|337.26|334.36|337.26|334.36|337.11|334.21|20
1647897200000|2022-03-21 21:13:20|337.28|334.38|337.32|334.42|337.34|334.44|337.25|334.35|24
1647897210000|2022-03-21 21:13:30|337.34|334.44|337.32|334.42|337.35|334.45|337.27|334.37|18
1647897220000|2022-03-21 21:13:40|337.33|334.43|337.33|334.43|337.35|334.45|337.28|334.38|15
1647897230000|2022-03-21 21:13:50|337.34|334.44|337.34|334.44|337.35|334.45|337.31|334.41|18
1647897240000|2022-03-21 21:14:00|337.31|334.41|337.31|334.41|337.33|334.43|337.26|334.36|22
1647897250000|2022-03-21 21:14:10|337.26|334.36|337.32|334.42|337.33|334.43|337.25|334.35|11
1647897260000|2022-03-21 21:14:20|337.3|334.4|337.32|334.42|337.34|334.44|337.27|334.37|17
1647897270000|2022-03-21 21:14:30|337.31|334.41|337.32|334.42|337.33|334.43|337.25|334.35|12
1647897280000|2022-03-21 21:14:40|337.31|334.41|337.31|334.41|337.32|334.42|337.26|334.36|10
1647897290000|2022-03-21 21:14:50|337.33|334.43|337.31|334.41|337.33|334.43|337.3|334.4|17
1647897300000|2022-03-21 21:15:00|337.32|334.42|337.35|334.45|337.35|334.45|337.28|334.38|18
1647897310000|2022-03-21 21:15:10|337.3|334.4|337.35|334.45|337.37|334.47|337.3|334.4|9
1647897320000|2022-03-21 21:15:20|337.36|334.46|337.38|334.48|337.38|334.48|337.35|334.45|13
1647897330000|2022-03-21 21:15:30|337.4|334.5|337.36|334.46|337.41|334.51|337.34|334.44|22
1647897340000|2022-03-21 21:15:40|337.35|334.45|337.29|334.39|337.37|334.47|337.27|334.37|20
1647897350000|2022-03-21 21:15:50|337.28|334.38|337.29|334.39|337.3|334.4|337.27|334.37|18
1647897360000|2022-03-21 21:16:00|337.28|334.38|337.37|334.47|337.38|334.48|337.25|334.35|21
1647897370000|2022-03-21 21:16:10|337.39|334.49|337.41|334.51|337.41|334.51|337.35|334.45|19
1647897380000|2022-03-21 21:16:20|337.4|334.5|337.58|334.68|337.59|334.69|337.35|334.45|23
1647897390000|2022-03-21 21:16:30|337.59|334.69|337.59|334.69|337.6|334.7|337.55|334.65|13
1647897400000|2022-03-21 21:16:40|337.58|334.68|337.53|334.63|337.61|334.71|337.53|334.63|17
1647897410000|2022-03-21 21:16:50|337.52|334.62|337.46|334.56|337.52|334.62|337.44|334.54|13
1647897420000|2022-03-21 21:17:00|337.45|334.55|337.44|334.54|337.45|334.55|337.43|334.53|12
1647897430000|2022-03-21 21:17:10|337.43|334.53|337.51|334.61|337.51|334.61|337.42|334.52|23
1647897440000|2022-03-21 21:17:20|337.5|334.6|337.54|334.64|337.6|334.7|337.5|334.6|23
1647897450000|2022-03-21 21:17:30|337.55|334.65|337.55|334.65|337.56|334.66|337.5|334.6|13
1647897460000|2022-03-21 21:17:40|337.51|334.61|337.55|334.65|337.59|334.69|337.51|334.61|12
1647897470000|2022-03-21 21:17:50|337.59|334.69|337.58|334.68|337.6|334.7|337.51|334.61|19
1647897480000|2022-03-21 21:18:00|337.59|334.69|337.6|334.7|337.62|334.72|337.57|334.67|8
1647897490000|2022-03-21 21:18:10|337.61|334.71|337.57|334.67|337.65|334.75|337.57|334.67|12
1647897500000|2022-03-21 21:18:20|337.61|334.71|337.59|334.69|337.67|334.77|337.58|334.68|23
1647897510000|2022-03-21 21:18:30|337.65|334.75|337.59|334.69|337.65|334.75|337.55|334.65|21
1647897520000|2022-03-21 21:18:40|337.58|334.68|337.58|334.68|337.6|334.7|337.55|334.65|21
1647897530000|2022-03-21 21:18:50|337.59|334.69|337.57|334.67|337.6|334.7|337.55|334.65|19
1647897540000|2022-03-21 21:19:00|337.56|334.66|337.57|334.67|337.59|334.69|337.54|334.64|22
1647897550000|2022-03-21 21:19:10|337.56|334.66|337.56|334.66|337.59|334.69|337.55|334.65|17
1647897560000|2022-03-21 21:19:20|337.57|334.67|337.57|334.67|337.59|334.69|337.54|334.64|21
1647897570000|2022-03-21 21:19:30|337.56|334.66|337.62|334.72|337.64|334.74|337.56|334.66|18
1647897580000|2022-03-21 21:19:40|337.63|334.73|337.62|334.72|337.63|334.73|337.6|334.7|20
1647897590000|2022-03-21 21:19:50|337.61|334.71|337.62|334.72|337.66|334.76|337.6|334.7|22
1647897600000|2022-03-21 21:20:00|337.6|334.7|337.68|334.78|337.69|334.79|337.6|334.7|13
1647897610000|2022-03-21 21:20:10|337.69|334.79|337.68|334.78|337.69|334.79|337.68|334.78|8
1647897620000|2022-03-21 21:20:20|337.69|334.79|337.68|334.78|337.7|334.8|337.63|334.73|19
1647897630000|2022-03-21 21:20:30|337.69|334.79|337.69|334.79|337.69|334.79|337.67|334.77|4
1647897640000|2022-03-21 21:20:40|337.7|334.8|337.71|334.81|337.71|334.81|337.7|334.8|2
1647897650000|2022-03-21 21:20:50|337.73|334.83|337.78|334.88|337.78|334.88|337.71|334.81|12
1647897660000|2022-03-21 21:21:00|337.79|334.89|337.84|334.94|337.84|334.94|337.79|334.89|12
1647897670000|2022-03-21 21:21:10|337.85|334.95|337.89|334.99|337.89|334.99|337.85|334.95|3
1647897680000|2022-03-21 21:21:20|337.88|334.98|337.81|334.91|337.93|335.03|337.81|334.91|10
1647897690000|2022-03-21 21:21:30|337.8|334.9|337.79|334.89|337.84|334.94|337.77|334.87|8
1647897700000|2022-03-21 21:21:40|337.78|334.88|337.69|334.79|337.79|334.89|337.69|334.79|8
1647897710000|2022-03-21 21:21:50|337.68|334.78|337.68|334.78|337.69|334.79|337.67|334.77|4
1647897720000|2022-03-21 21:22:00|337.69|334.79|337.69|334.79|337.7|334.8|337.68|334.78|9
1647897730000|2022-03-21 21:22:10|337.7|334.8|337.75|334.85|337.75|334.85|337.68|334.78|4
1647897740000|2022-03-21 21:22:20|337.76|334.86|337.77|334.87|337.79|334.89|337.76|334.86|6
1647897750000|2022-03-21 21:22:30|337.76|334.86|337.76|334.86|337.76|334.86|337.76|334.86|1
1647897760000|2022-03-21 21:22:40|337.75|334.85|337.76|334.86|337.77|334.87|337.75|334.85|5
1647897770000|2022-03-21 21:22:50|337.75|334.85|337.8|334.9|337.8|334.9|337.75|334.85|15
1647897780000|2022-03-21 21:23:00|337.79|334.89|337.88|334.98|337.88|334.98|337.79|334.89|6
1647897790000|2022-03-21 21:23:10|337.89|334.99|337.9|335|337.93|335.03|337.86|334.96|12
1647897800000|2022-03-21 21:23:20|337.91|335.01|337.9|335|337.96|335.06|337.9|335|11
1647897810000|2022-03-21 21:23:30|337.95|335.05|337.97|335.07|337.99|335.09|337.93|335.03|18
1647897820000|2022-03-21 21:23:40|337.98|335.08|337.97|335.07|337.98|335.08|337.93|335.03|12
1647897830000|2022-03-21 21:23:50|337.98|335.08|337.93|335.03|337.98|335.08|337.93|335.03|5
1647897840000|2022-03-21 21:24:00|337.94|335.04|337.94|335.04|337.96|335.06|337.88|334.98|8
1647897850000|2022-03-21 21:24:10|337.95|335.05|337.9|335|337.96|335.06|337.88|334.98|12
1647897860000|2022-03-21 21:24:20|337.94|335.04|338.11|335.21|338.12|335.22|337.94|335.04|21
1647897870000|2022-03-21 21:24:30|338.1|335.2|338.35|335.45|338.35|335.45|338.1|335.2|16
1647897880000|2022-03-21 21:24:40|338.36|335.46|338.38|335.48|338.38|335.48|338.36|335.46|11
1647897890000|2022-03-21 21:24:50|338.41|335.51|338.35|335.45|338.41|335.51|338.35|335.45|7
1647897900000|2022-03-21 21:25:00|338.37|335.47|338.38|335.48|338.38|335.48|338.36|335.46|4
1647897910000|2022-03-21 21:25:10|338.39|335.49|338.44|335.54|338.48|335.58|338.32|335.42|14
1647897920000|2022-03-21 21:25:20|338.45|335.55|338.44|335.54|338.47|335.57|338.42|335.52|10
1647897930000|2022-03-21 21:25:30|338.47|335.57|338.48|335.58|338.49|335.59|338.47|335.57|5
1647897940000|2022-03-21 21:25:40|338.49|335.59|338.54|335.64|338.54|335.64|338.49|335.59|8
1647897950000|2022-03-21 21:25:50|338.45|335.55|338.58|335.68|338.58|335.68|338.45|335.55|5
1647897960000|2022-03-21 21:26:00|338.56|335.66|338.57|335.67|338.57|335.67|338.55|335.65|10
1647897970000|2022-03-21 21:26:10|338.56|335.66|338.57|335.67|338.57|335.67|338.49|335.59|16
1647897980000|2022-03-21 21:26:20|338.56|335.66|338.59|335.69|338.59|335.69|338.55|335.65|12
1647897990000|2022-03-21 21:26:30|338.58|335.68|338.62|335.72|338.63|335.73|338.52|335.62|6
1647898000000|2022-03-21 21:26:40|338.63|335.73|338.64|335.74|338.64|335.74|338.57|335.67|12
1647898010000|2022-03-21 21:26:50|338.65|335.75|338.64|335.74|338.65|335.75|338.59|335.69|4
1647898020000|2022-03-21 21:27:00|338.63|335.73|338.65|335.75|338.65|335.75|338.59|335.69|7
1647898030000|2022-03-21 21:27:10|338.59|335.69|338.65|335.75|338.66|335.76|338.58|335.68|7
1647898040000|2022-03-21 21:27:20|338.58|335.68|338.65|335.75|338.65|335.75|338.58|335.68|6
1647898050000|2022-03-21 21:27:30|338.66|335.76|338.65|335.75|338.66|335.76|338.65|335.75|8
1647898060000|2022-03-21 21:27:40|338.61|335.71|338.46|335.56|338.65|335.75|338.45|335.55|13
1647898070000|2022-03-21 21:27:50|338.47|335.57|338.49|335.59|338.54|335.64|338.47|335.57|11
1647898080000|2022-03-21 21:28:00|338.47|335.57|338.32|335.42|338.47|335.57|338.3|335.4|20
1647898090000|2022-03-21 21:28:10|338.3|335.4|338.38|335.48|338.44|335.54|338.29|335.39|27
1647898100000|2022-03-21 21:28:20|338.39|335.49|338.43|335.53|338.43|335.53|338.37|335.47|23
1647898110000|2022-03-21 21:28:30|338.39|335.49|338.49|335.59|338.51|335.61|338.38|335.48|12
1647898120000|2022-03-21 21:28:40|338.48|335.58|338.48|335.58|338.51|335.61|338.46|335.56|14
1647898130000|2022-03-21 21:28:50|338.47|335.57|338.49|335.59|338.52|335.62|338.47|335.57|8
1647898140000|2022-03-21 21:29:00|338.53|335.63|338.55|335.65|338.56|335.66|338.53|335.63|16
1647898150000|2022-03-21 21:29:10|338.54|335.64|338.55|335.65|338.56|335.66|338.54|335.64|12
1647898160000|2022-03-21 21:29:20|338.54|335.64|338.55|335.65|338.58|335.68|338.54|335.64|16
1647898170000|2022-03-21 21:29:30|338.56|335.66|338.56|335.66|338.58|335.68|338.55|335.65|17
1647898180000|2022-03-21 21:29:40|338.54|335.64|338.5|335.6|338.54|335.64|338.5|335.6|16
1647898190000|2022-03-21 21:29:50|338.49|335.59|338.45|335.55|338.49|335.59|338.45|335.55|11
1647898200000|2022-03-21 21:30:00|338.46|335.56|338.38|335.48|338.46|335.56|338.38|335.48|10
1647898210000|2022-03-21 21:30:10|338.39|335.49|338.35|335.45|338.39|335.49|338.31|335.41|5
1647898220000|2022-03-21 21:30:20|338.38|335.48|338.3|335.4|338.39|335.49|338.3|335.4|8
1647898230000|2022-03-21 21:30:30|338.24|335.34|338.2|335.3|338.25|335.35|338.2|335.3|14
1647898240000|2022-03-21 21:30:40|338.19|335.29|338.17|335.27|338.19|335.29|338.13|335.23|9
1647898250000|2022-03-21 21:30:50|338.16|335.26|338.16|335.26|338.16|335.26|338.15|335.25|3
1647898260000|2022-03-21 21:31:00|338.13|335.23|338.14|335.24|338.16|335.26|338.12|335.22|13
1647898270000|2022-03-21 21:31:10|338.12|335.22|338.17|335.27|338.18|335.28|338.12|335.22|8
1647898280000|2022-03-21 21:31:20|338.14|335.24|338.27|335.37|338.3|335.4|338.14|335.24|15
1647898290000|2022-03-21 21:31:30|338.28|335.38|338.35|335.45|338.35|335.45|338.28|335.38|14
1647898300000|2022-03-21 21:31:40|338.37|335.47|338.45|335.55|338.45|335.55|338.34|335.44|16
1647898310000|2022-03-21 21:31:50|338.43|335.53|338.63|335.73|338.63|335.73|338.43|335.53|13
1647898320000|2022-03-21 21:32:00|338.61|335.71|338.62|335.72|338.65|335.75|338.53|335.63|22
1647898330000|2022-03-21 21:32:10|338.58|335.68|338.61|335.71|338.68|335.78|338.57|335.67|22
1647898340000|2022-03-21 21:32:20|338.6|335.7|338.43|335.53|338.62|335.72|338.43|335.53|28
1647898350000|2022-03-21 21:32:30|338.44|335.54|338.3|335.4|338.46|335.56|338.28|335.38|28
1647898360000|2022-03-21 21:32:40|338.31|335.41|338.36|335.46|338.38|335.48|338.3|335.4|15
1647898370000|2022-03-21 21:32:50|338.37|335.47|338.89|335.99|338.9|336|338.37|335.47|25
1647898380000|2022-03-21 21:33:00|338.91|336.01|339|336.1|339.08|336.18|338.87|335.97|23
1647898390000|2022-03-21 21:33:10|338.99|336.09|339.21|336.31|339.24|336.34|338.99|336.09|24
1647898400000|2022-03-21 21:33:20|339.2|336.3|339.52|336.62|339.52|336.62|339.2|336.3|31
1647898410000|2022-03-21 21:33:30|339.56|336.66|339.52|336.62|339.57|336.67|339.5|336.6|31
1647898420000|2022-03-21 21:33:40|339.54|336.64|339.58|336.68|339.61|336.71|339.54|336.64|23
1647898430000|2022-03-21 21:33:50|339.57|336.67|339.67|336.77|339.67|336.77|339.57|336.67|13
1647898440000|2022-03-21 21:34:00|339.66|336.76|339.65|336.75|339.66|336.76|339.65|336.75|2
1647898450000|2022-03-21 21:34:10|339.66|336.76|339.67|336.77|339.68|336.78|339.65|336.75|8
1647898460000|2022-03-21 21:34:20|339.72|336.82|339.71|336.81|339.76|336.86|339.68|336.78|7
1647898470000|2022-03-21 21:34:30|339.72|336.82|339.88|336.98|339.88|336.98|339.72|336.82|13
1647898480000|2022-03-21 21:34:40|339.87|336.97|339.94|337.04|339.94|337.04|339.85|336.95|8
1647898490000|2022-03-21 21:34:50|340|337.1|340.08|337.18|340.09|337.19|340|337.1|9
1647898500000|2022-03-21 21:35:00|340.09|337.19|340.12|337.22|340.12|337.22|340.09|337.19|4
1647898520000|2022-03-21 21:35:20|340.17|337.27|340.17|337.27|340.17|337.27|340.17|337.27|1
1647898530000|2022-03-21 21:35:30|340.25|337.35|340.28|337.38|340.28|337.38|340.16|337.26|9
1647898540000|2022-03-21 21:35:40|340.18|337.28|340.2|337.3|340.2|337.3|340.18|337.28|3
1647898550000|2022-03-21 21:35:50|340.29|337.39|340.29|337.39|340.3|337.4|340.29|337.39|3
1647898560000|2022-03-21 21:36:00|340.26|337.36|340.25|337.35|340.27|337.37|340.25|337.35|4
1647898570000|2022-03-21 21:36:10|340.26|337.36|340.23|337.33|340.28|337.38|340.23|337.33|5
1647898580000|2022-03-21 21:36:20|340.22|337.32|340.1|337.2|340.22|337.32|340.09|337.19|19
1647898590000|2022-03-21 21:36:30|340.07|337.17|340.08|337.18|340.08|337.18|339.99|337.09|9
1647898600000|2022-03-21 21:36:40|340.04|337.14|340.04|337.14|340.04|337.14|340|337.1|7
1647898610000|2022-03-21 21:36:50|340.03|337.13|340.17|337.27|340.17|337.27|340|337.1|24
1647898620000|2022-03-21 21:37:00|340.18|337.28|340.21|337.31|340.22|337.32|340.08|337.18|16
1647898630000|2022-03-21 21:37:10|340.22|337.32|340.23|337.33|340.26|337.36|340.22|337.32|14
1647898640000|2022-03-21 21:37:20|340.24|337.34|340.26|337.36|340.27|337.37|340.23|337.33|9
1647898670000|2022-03-21 21:37:50|340.25|337.35|340.27|337.37|340.27|337.37|340.25|337.35|5
1647898680000|2022-03-21 21:38:00|340.28|337.38|340.27|337.37|340.28|337.38|340.27|337.37|2
1647898690000|2022-03-21 21:38:10|340.26|337.36|340.27|337.37|340.27|337.37|340.26|337.36|2
1647898700000|2022-03-21 21:38:20|340.26|337.36|340.21|337.31|340.27|337.37|340.21|337.31|10
1647898710000|2022-03-21 21:38:30|340.23|337.33|340.09|337.19|340.23|337.33|340.08|337.18|22
1647898720000|2022-03-21 21:38:40|340.07|337.17|340|337.1|340.07|337.17|340|337.1|22
1647898730000|2022-03-21 21:38:50|340.01|337.11|340.02|337.12|340.03|337.13|340.01|337.11|6
1647898740000|2022-03-21 21:39:00|339.99|337.09|339.98|337.08|340|337.1|339.98|337.08|5
1647898750000|2022-03-21 21:39:10|339.99|337.09|339.9|337|340.06|337.16|339.86|336.96|18
1647898760000|2022-03-21 21:39:20|339.88|336.98|339.84|336.94|339.9|337|339.84|336.94|11
1647898770000|2022-03-21 21:39:30|339.85|336.95|339.85|336.95|339.88|336.98|339.83|336.93|11
1647898780000|2022-03-21 21:39:40|339.88|336.98|339.88|336.98|339.88|336.98|339.83|336.93|6
1647898790000|2022-03-21 21:39:50|339.87|336.97|339.81|336.91|339.88|336.98|339.81|336.91|11
1647898800000|2022-03-21 21:40:00|339.8|336.9|339.77|336.87|339.81|336.91|339.74|336.84|11
1647898810000|2022-03-21 21:40:10|339.75|336.85|339.66|336.76|339.77|336.87|339.66|336.76|17
1647898820000|2022-03-21 21:40:20|339.65|336.75|339.6|336.7|339.67|336.77|339.6|336.7|10
1647898830000|2022-03-21 21:40:30|339.58|336.68|339.6|336.7|339.6|336.7|339.58|336.68|4
1647898840000|2022-03-21 21:40:40|339.59|336.69|339.51|336.61|339.6|336.7|339.47|336.57|15
1647898850000|2022-03-21 21:40:50|339.5|336.6|339.55|336.65|339.57|336.67|339.5|336.6|9
1647898860000|2022-03-21 21:41:00|339.53|336.63|339.7|336.8|339.71|336.81|339.53|336.63|9
1647898870000|2022-03-21 21:41:10|339.71|336.81|339.71|336.81|339.71|336.81|339.71|336.81|1
1647898880000|2022-03-21 21:41:20|339.74|336.84|339.71|336.81|339.74|336.84|339.71|336.81|2
1647898890000|2022-03-21 21:41:30|339.74|336.84|339.69|336.79|339.75|336.85|339.65|336.75|17
1647898900000|2022-03-21 21:41:40|339.7|336.8|339.65|336.75|339.71|336.81|339.63|336.73|23
1647898910000|2022-03-21 21:41:50|339.63|336.73|339.73|336.83|339.73|336.83|339.63|336.73|11
1647898920000|2022-03-21 21:42:00|339.7|336.8|339.69|336.79|339.72|336.82|339.68|336.78|8
1647898930000|2022-03-21 21:42:10|339.63|336.73|339.63|336.73|339.72|336.82|339.63|336.73|9
1647898940000|2022-03-21 21:42:20|339.67|336.77|339.63|336.73|339.67|336.77|339.63|336.73|6
1647898950000|2022-03-21 21:42:30|339.65|336.75|339.65|336.75|339.65|336.75|339.65|336.75|1
1647898960000|2022-03-21 21:42:40|339.63|336.73|339.73|336.83|339.74|336.84|339.62|336.72|14
1647898970000|2022-03-21 21:42:50|339.75|336.85|339.74|336.84|339.75|336.85|339.72|336.82|5
1647898980000|2022-03-21 21:43:00|339.72|336.82|339.73|336.83|339.73|336.83|339.72|336.82|2
1647898990000|2022-03-21 21:43:10|339.81|336.91|339.77|336.87|339.81|336.91|339.74|336.84|9
1647899000000|2022-03-21 21:43:20|339.76|336.86|339.92|337.02|339.94|337.04|339.76|336.86|18
1647899010000|2022-03-21 21:43:30|339.93|337.03|339.93|337.03|339.96|337.06|339.93|337.03|14
1647899020000|2022-03-21 21:43:40|339.95|337.05|339.95|337.05|339.95|337.05|339.91|337.01|8
1647899030000|2022-03-21 21:43:50|339.94|337.04|339.84|336.94|339.94|337.04|339.84|336.94|8
1647899040000|2022-03-21 21:44:00|339.83|336.93|339.82|336.92|339.84|336.94|339.81|336.91|13
1647899050000|2022-03-21 21:44:10|339.83|336.93|339.82|336.92|339.83|336.93|339.82|336.92|4
1647899060000|2022-03-21 21:44:20|339.75|336.85|339.66|336.76|339.75|336.85|339.66|336.76|8
1647899070000|2022-03-21 21:44:30|339.65|336.75|339.65|336.75|339.66|336.76|339.63|336.73|8
1647899080000|2022-03-21 21:44:40|339.63|336.73|339.75|336.85|339.75|336.85|339.59|336.69|18
1647899090000|2022-03-21 21:44:50|339.69|336.79|339.68|336.78|339.7|336.8|339.67|336.77|10
1647899100000|2022-03-21 21:45:00|339.67|336.77|339.66|336.76|339.68|336.78|339.66|336.76|4
1647899110000|2022-03-21 21:45:10|339.65|336.75|339.63|336.73|339.65|336.75|339.63|336.73|10
1647899120000|2022-03-21 21:45:20|339.64|336.74|339.63|336.73|339.64|336.74|339.61|336.71|17
1647899130000|2022-03-21 21:45:30|339.61|336.71|339.62|336.72|339.65|336.75|339.61|336.71|6
1647899140000|2022-03-21 21:45:40|339.63|336.73|339.61|336.71|339.64|336.74|339.59|336.69|16
1647899150000|2022-03-21 21:45:50|339.65|336.75|339.78|336.88|339.78|336.88|339.64|336.74|16
1647899160000|2022-03-21 21:46:00|339.71|336.81|339.69|336.79|339.79|336.89|339.61|336.71|18
1647899180000|2022-03-21 21:46:20|339.74|336.84|339.7|336.8|339.74|336.84|339.69|336.79|11
1647899190000|2022-03-21 21:46:30|339.69|336.79|339.69|336.79|339.7|336.8|339.67|336.77|12
1647899200000|2022-03-21 21:46:40|339.68|336.78|339.64|336.74|339.68|336.78|339.62|336.72|12
1647899210000|2022-03-21 21:46:50|339.63|336.73|339.64|336.74|339.64|336.74|339.62|336.72|6
1647899220000|2022-03-21 21:47:00|339.61|336.71|339.35|336.45|339.62|336.72|339.35|336.45|25
1647899230000|2022-03-21 21:47:10|339.36|336.46|339.36|336.46|339.37|336.47|339.29|336.39|14
1647899240000|2022-03-21 21:47:20|339.37|336.47|339.39|336.49|339.42|336.52|339.34|336.44|16
1647899250000|2022-03-21 21:47:30|339.4|336.5|339.38|336.48|339.4|336.5|339.35|336.45|21
1647899260000|2022-03-21 21:47:40|339.37|336.47|339.33|336.43|339.37|336.47|339.33|336.43|13
1647899270000|2022-03-21 21:47:50|339.35|336.45|339.38|336.48|339.38|336.48|339.32|336.42|12
1647899280000|2022-03-21 21:48:00|339.37|336.47|339.32|336.42|339.37|336.47|339.31|336.41|17
1647899290000|2022-03-21 21:48:10|339.31|336.41|339.29|336.39|339.32|336.42|339.28|336.38|13
1647899300000|2022-03-21 21:48:20|339.27|336.37|339.12|336.22|339.27|336.37|339.12|336.22|12
1647899310000|2022-03-21 21:48:30|339.13|336.23|339.02|336.12|339.13|336.23|339.02|336.12|12
1647899320000|2022-03-21 21:48:40|339.01|336.11|338.93|336.03|339.02|336.12|338.93|336.03|7
1647899340000|2022-03-21 21:49:00|338.92|336.02|338.74|335.84|338.92|336.02|338.74|335.84|18
1647899350000|2022-03-21 21:49:10|338.75|335.85|338.53|335.63|338.75|335.85|338.53|335.63|21
1647899360000|2022-03-21 21:49:20|338.54|335.64|338.79|335.89|338.82|335.92|338.54|335.64|20
1647899370000|2022-03-21 21:49:30|338.78|335.88|338.79|335.89|338.79|335.89|338.73|335.83|13
1647899380000|2022-03-21 21:49:40|338.77|335.87|338.79|335.89|338.81|335.91|338.75|335.85|11
1647899390000|2022-03-21 21:49:50|338.78|335.88|338.81|335.91|338.81|335.91|338.77|335.87|17
1647899400000|2022-03-21 21:50:00|338.8|335.9|338.85|335.95|338.85|335.95|338.76|335.86|16
1647899410000|2022-03-21 21:50:10|338.84|335.94|338.91|336.01|338.91|336.01|338.84|335.94|18
1647899420000|2022-03-21 21:50:20|338.9|336|338.86|335.96|338.91|336.01|338.86|335.96|12
1647899430000|2022-03-21 21:50:30|338.87|335.97|338.86|335.96|338.91|336.01|338.86|335.96|6
1647899450000|2022-03-21 21:50:50|338.87|335.97|338.92|336.02|338.95|336.05|338.87|335.97|5
1647899460000|2022-03-21 21:51:00|338.95|336.05|338.88|335.98|338.95|336.05|338.83|335.93|10
1647899470000|2022-03-21 21:51:10|338.89|335.99|338.9|336|338.9|336|338.89|335.99|2
1647899490000|2022-03-21 21:51:30|338.92|336.02|338.89|335.99|338.92|336.02|338.89|335.99|6
1647899500000|2022-03-21 21:51:40|338.85|335.95|338.85|335.95|338.92|336.02|338.85|335.95|11
1647899510000|2022-03-21 21:51:50|338.86|335.96|338.86|335.96|338.87|335.97|338.84|335.94|10
1647899520000|2022-03-21 21:52:00|338.87|335.97|338.87|335.97|338.89|335.99|338.87|335.97|5
1647899530000|2022-03-21 21:52:10|338.9|336|338.91|336.01|338.95|336.05|338.9|336|5
1647899540000|2022-03-21 21:52:20|338.94|336.04|338.93|336.03|338.95|336.05|338.93|336.03|6
1647899550000|2022-03-21 21:52:30|338.95|336.05|338.93|336.03|338.95|336.05|338.93|336.03|6
1647899560000|2022-03-21 21:52:40|338.91|336.01|338.83|335.93|338.91|336.01|338.8|335.9|18
1647899570000|2022-03-21 21:52:50|338.82|335.92|338.82|335.92|338.86|335.96|338.82|335.92|11
1647899580000|2022-03-21 21:53:00|338.83|335.93|338.91|336.01|338.93|336.03|338.82|335.92|18
1647899590000|2022-03-21 21:53:10|338.93|336.03|338.92|336.02|338.96|336.06|338.92|336.02|7
1647899600000|2022-03-21 21:53:20|338.94|336.04|338.95|336.05|338.97|336.07|338.94|336.04|12
1647899620000|2022-03-21 21:53:40|338.96|336.06|339.02|336.12|339.03|336.13|338.96|336.06|7
1647899630000|2022-03-21 21:53:50|339.01|336.11|339.06|336.16|339.14|336.24|339|336.1|7
1647899640000|2022-03-21 21:54:00|339.08|336.18|339.13|336.23|339.2|336.3|339.06|336.16|26
1647899650000|2022-03-21 21:54:10|339.14|336.24|339.18|336.28|339.19|336.29|339.13|336.23|16
1647899660000|2022-03-21 21:54:20|339.19|336.29|339.23|336.33|339.41|336.51|339.19|336.29|26
1647899670000|2022-03-21 21:54:30|339.25|336.35|339.23|336.33|339.27|336.37|339.2|336.3|17
1647899680000|2022-03-21 21:54:40|339.29|336.39|339.26|336.36|339.29|336.39|339.25|336.35|7
1647899690000|2022-03-21 21:54:50|339.29|336.39|338.99|336.09|339.29|336.39|338.97|336.07|21
1647899700000|2022-03-21 21:55:00|339.01|336.11|339.07|336.17|339.07|336.17|338.98|336.08|24
1647899710000|2022-03-21 21:55:10|339.06|336.16|339.05|336.15|339.1|336.2|339.05|336.15|13
1647899720000|2022-03-21 21:55:20|339.06|336.16|339.06|336.16|339.11|336.21|339.02|336.12|15
1647899730000|2022-03-21 21:55:30|339.07|336.17|339.05|336.15|339.07|336.17|339.05|336.15|5
1647899740000|2022-03-21 21:55:40|339.06|336.16|339.1|336.2|339.1|336.2|339.01|336.11|9
1647899750000|2022-03-21 21:55:50|339.02|336.12|339.04|336.14|339.1|336.2|339.02|336.12|16
1647899760000|2022-03-21 21:56:00|339.05|336.15|339.05|336.15|339.06|336.16|339.03|336.13|8
1647899770000|2022-03-21 21:56:10|339.03|336.13|339.03|336.13|339.05|336.15|339.03|336.13|3
1647899780000|2022-03-21 21:56:20|339.06|336.16|339.06|336.16|339.07|336.17|339.05|336.15|5
1647899790000|2022-03-21 21:56:30|339.07|336.17|339.05|336.15|339.07|336.17|339.05|336.15|5
1647899800000|2022-03-21 21:56:40|339.07|336.17|339.06|336.16|339.07|336.17|339.06|336.16|2
1647899810000|2022-03-21 21:56:50|339.07|336.17|339.06|336.16|339.07|336.17|339.06|336.16|8
1647899820000|2022-03-21 21:57:00|339.07|336.17|339.14|336.24|339.14|336.24|339.06|336.16|16
1647899830000|2022-03-21 21:57:10|339.17|336.27|339.16|336.26|339.17|336.27|339.14|336.24|6
1647899850000|2022-03-21 21:57:30|339.15|336.25|339.12|336.22|339.16|336.26|339.12|336.22|6
1647899860000|2022-03-21 21:57:40|339.11|336.21|339.1|336.2|339.11|336.21|339.08|336.18|8
1647899870000|2022-03-21 21:57:50|339.11|336.21|339.12|336.22|339.14|336.24|339.09|336.19|19
1647899880000|2022-03-21 21:58:00|339.13|336.23|339.11|336.21|339.17|336.27|339.11|336.21|6
1647899890000|2022-03-21 21:58:10|339.1|336.2|339.1|336.2|339.16|336.26|339.08|336.18|15
1647899900000|2022-03-21 21:58:20|339.12|336.22|339.1|336.2|339.12|336.22|339.1|336.2|2
1647899910000|2022-03-21 21:58:30|339.12|336.22|339.07|336.17|339.12|336.22|339.07|336.17|7
1647899920000|2022-03-21 21:58:40|339.08|336.18|339.09|336.19|339.09|336.19|339.07|336.17|9
1647899940000|2022-03-21 21:59:00|339.1|336.2|339.1|336.2|339.1|336.2|339.1|336.2|1
1647899960000|2022-03-21 21:59:20|339.08|336.18|339.1|336.2|339.1|336.2|339.06|336.16|15
1647899970000|2022-03-21 21:59:30|339.09|336.19|339.1|336.2|339.1|336.2|339.09|336.19|4
1647899980000|2022-03-21 21:59:40|339.09|336.19|339.11|336.21|339.11|336.21|339.09|336.19|7
1647899990000|2022-03-21 21:59:50|339.12|336.22|339.13|336.23|339.13|336.23|339.12|336.22|2
1647900000000|2022-03-21 22:00:00|339.12|336.22|339.13|336.23|339.14|336.24|339.12|336.22|12
1647900010000|2022-03-21 22:00:10|339.12|336.22|339.07|336.17|339.13|336.23|339.07|336.17|13
1647900020000|2022-03-21 22:00:20|339.08|336.18|339.13|336.23|339.13|336.23|339.08|336.18|21
1647900030000|2022-03-21 22:00:30|339.12|336.22|339.11|336.21|339.13|336.23|339.1|336.2|5
1647900040000|2022-03-21 22:00:40|339.1|336.2|339.1|336.2|339.13|336.23|339.03|336.13|15
1647900050000|2022-03-21 22:00:50|339.11|336.21|339.1|336.2|339.11|336.21|339.1|336.2|4
1647900060000|2022-03-21 22:01:00|339.11|336.21|339.09|336.19|339.12|336.22|339.09|336.19|6
1647900070000|2022-03-21 22:01:10|339.08|336.18|339.08|336.18|339.1|336.2|339.06|336.16|9
1647900080000|2022-03-21 22:01:20|339.09|336.19|339.11|336.21|339.22|336.32|339.05|336.15|25
1647900090000|2022-03-21 22:01:30|339.09|336.19|338.97|336.07|339.1|336.2|338.97|336.07|19
1647900100000|2022-03-21 22:01:40|339.01|336.11|338.83|335.93|339.01|336.11|338.83|335.93|22
1647900110000|2022-03-21 22:01:50|338.84|335.94|338.56|335.66|338.84|335.94|338.56|335.66|27
1647900120000|2022-03-21 22:02:00|338.57|335.67|338.82|335.92|338.83|335.93|338.54|335.64|22
1647900130000|2022-03-21 22:02:10|338.79|335.89|338.64|335.74|338.79|335.89|338.61|335.71|19
1647900140000|2022-03-21 22:02:20|338.65|335.75|338.64|335.74|338.68|335.78|338.63|335.73|17
1647900150000|2022-03-21 22:02:30|338.65|335.75|338.59|335.69|338.65|335.75|338.59|335.69|11
1647900160000|2022-03-21 22:02:40|338.61|335.71|338.62|335.72|338.62|335.72|338.6|335.7|4
1647900170000|2022-03-21 22:02:50|338.55|335.65|338.58|335.68|338.6|335.7|338.51|335.61|17
1647900180000|2022-03-21 22:03:00|338.59|335.69|338.65|335.75|338.66|335.76|338.58|335.68|13
1647900190000|2022-03-21 22:03:10|338.64|335.74|338.64|335.74|338.65|335.75|338.63|335.73|5
1647900200000|2022-03-21 22:03:20|338.63|335.73|338.64|335.74|338.64|335.74|338.63|335.73|4
1647900210000|2022-03-21 22:03:30|338.63|335.73|338.64|335.74|338.68|335.78|338.63|335.73|9
1647900220000|2022-03-21 22:03:40|338.63|335.73|338.64|335.74|338.64|335.74|338.63|335.73|4
1647900230000|2022-03-21 22:03:50|338.65|335.75|338.68|335.78|338.68|335.78|338.64|335.74|3
1647900240000|2022-03-21 22:04:00|338.64|335.74|338.24|335.34|338.66|335.76|338.23|335.33|23
1647900250000|2022-03-21 22:04:10|338.32|335.42|338.33|335.43|338.34|335.44|338.23|335.33|13
1647900260000|2022-03-21 22:04:20|338.34|335.44|338.39|335.49|338.39|335.49|338.34|335.44|11
1647900270000|2022-03-21 22:04:30|338.38|335.48|338.21|335.31|338.38|335.48|338.21|335.31|9
1647900280000|2022-03-21 22:04:40|338.24|335.34|338.26|335.36|338.26|335.36|338.21|335.31|5
1647900290000|2022-03-21 22:04:50|338.3|335.4|338.3|335.4|338.3|335.4|338.28|335.38|4
1647900300000|2022-03-21 22:05:00|338.29|335.39|338.28|335.38|338.31|335.41|338.28|335.38|4
1647900310000|2022-03-21 22:05:10|338.29|335.39|338.29|335.39|338.3|335.4|338.29|335.39|7
1647900320000|2022-03-21 22:05:20|338.28|335.38|338.3|335.4|338.3|335.4|338.24|335.34|8
1647900330000|2022-03-21 22:05:30|338.31|335.41|338.27|335.37|338.31|335.41|338.26|335.36|12
1647900340000|2022-03-21 22:05:40|338.26|335.36|338.17|335.27|338.27|335.37|338.14|335.24|14
1647900350000|2022-03-21 22:05:50|338.16|335.26|338.17|335.27|338.17|335.27|338.16|335.26|6
1647900360000|2022-03-21 22:06:00|338.19|335.29|338.07|335.17|338.19|335.29|338.07|335.17|13
1647900370000|2022-03-21 22:06:10|338.1|335.2|337.92|335.02|338.1|335.2|337.9|335|12
1647900380000|2022-03-21 22:06:20|337.9|335|337.92|335.02|337.92|335.02|337.9|335|4
1647900390000|2022-03-21 22:06:30|337.9|335|338|335.1|338|335.1|337.9|335|8
1647900400000|2022-03-21 22:06:40|338.01|335.11|337.93|335.03|338.01|335.11|337.92|335.02|12
1647900410000|2022-03-21 22:06:50|337.94|335.04|337.98|335.08|337.98|335.08|337.93|335.03|14
1647900420000|2022-03-21 22:07:00|337.96|335.06|337.94|335.04|337.96|335.06|337.9|335|9
1647900440000|2022-03-21 22:07:20|337.92|335.02|337.88|334.98|337.93|335.03|337.86|334.96|13
1647900450000|2022-03-21 22:07:30|337.89|334.99|337.88|334.98|337.9|335|337.87|334.97|5
1647900460000|2022-03-21 22:07:40|337.89|334.99|337.88|334.98|337.89|334.99|337.85|334.95|8
1647900470000|2022-03-21 22:07:50|337.85|334.95|337.91|335.01|337.92|335.02|337.82|334.92|17
1647900480000|2022-03-21 22:08:00|337.92|335.02|338.1|335.2|338.15|335.25|337.92|335.02|24
1647900490000|2022-03-21 22:08:10|338.11|335.21|338.11|335.21|338.19|335.29|338.1|335.2|21
1647900500000|2022-03-21 22:08:20|338.19|335.29|338.16|335.26|338.2|335.3|338.16|335.26|8
1647900510000|2022-03-21 22:08:30|338.19|335.29|338.15|335.25|338.23|335.33|338.15|335.25|14
1647900520000|2022-03-21 22:08:40|338.17|335.27|338.15|335.25|338.2|335.3|338.13|335.23|11
1647900530000|2022-03-21 22:08:50|338.14|335.24|338.07|335.17|338.14|335.24|338.05|335.15|8
1647900540000|2022-03-21 22:09:00|338.06|335.16|337.92|335.02|338.06|335.16|337.92|335.02|9
1647900550000|2022-03-21 22:09:10|337.93|335.03|337.93|335.03|337.93|335.03|337.92|335.02|5
1647900560000|2022-03-21 22:09:20|337.94|335.04|338.01|335.11|338.01|335.11|337.94|335.04|6
1647900570000|2022-03-21 22:09:30|338.02|335.12|338.02|335.12|338.02|335.12|338.01|335.11|3
1647900580000|2022-03-21 22:09:40|337.97|335.07|337.96|335.06|337.97|335.07|337.89|334.99|10
1647900590000|2022-03-21 22:09:50|337.97|335.07|337.98|335.08|337.98|335.08|337.96|335.06|6
1647900600000|2022-03-21 22:10:00|337.99|335.09|337.98|335.08|337.99|335.09|337.98|335.08|2
1647900610000|2022-03-21 22:10:10|337.99|335.09|337.95|335.05|338.01|335.11|337.92|335.02|9
1647900620000|2022-03-21 22:10:20|337.96|335.06|337.94|335.04|337.96|335.06|337.94|335.04|4
1647900630000|2022-03-21 22:10:30|337.95|335.05|337.95|335.05|337.95|335.05|337.94|335.04|3
1647900640000|2022-03-21 22:10:40|337.96|335.06|337.97|335.07|337.97|335.07|337.88|334.98|13
1647900650000|2022-03-21 22:10:50|337.98|335.08|337.95|335.05|337.98|335.08|337.89|334.99|7
1647900660000|2022-03-21 22:11:00|337.97|335.07|337.91|335.01|337.97|335.07|337.9|335|9
1647900670000|2022-03-21 22:11:10|337.89|334.99|337.95|335.05|337.95|335.05|337.89|334.99|9
1647900680000|2022-03-21 22:11:20|337.96|335.06|337.96|335.06|337.96|335.06|337.96|335.06|1
1647900690000|2022-03-21 22:11:30|337.97|335.07|337.95|335.05|337.97|335.07|337.95|335.05|9
1647900700000|2022-03-21 22:11:40|337.96|335.06|337.98|335.08|337.98|335.08|337.95|335.05|6
1647900710000|2022-03-21 22:11:50|337.89|334.99|337.98|335.08|337.98|335.08|337.89|334.99|2
1647900720000|2022-03-21 22:12:00|338|335.1|338.34|335.44|338.36|335.46|337.93|335.03|16
1647900730000|2022-03-21 22:12:10|338.33|335.43|338.29|335.39|338.33|335.43|338.23|335.33|15
1647900740000|2022-03-21 22:12:20|338.19|335.29|338.2|335.3|338.31|335.41|338.19|335.29|20
1647900750000|2022-03-21 22:12:30|338.18|335.28|338.21|335.31|338.21|335.31|338.15|335.25|14
1647900760000|2022-03-21 22:12:40|338.23|335.33|338.22|335.32|338.23|335.33|338.19|335.29|12
1647900770000|2022-03-21 22:12:50|338.23|335.33|338.16|335.26|338.23|335.33|338.16|335.26|10
1647900780000|2022-03-21 22:13:00|338.17|335.27|338.15|335.25|338.17|335.27|338.14|335.24|7
1647900790000|2022-03-21 22:13:10|338.14|335.24|338.14|335.24|338.16|335.26|338.14|335.24|7
1647900800000|2022-03-21 22:13:20|338.15|335.25|338.17|335.27|338.2|335.3|338.14|335.24|15
1647900810000|2022-03-21 22:13:30|338.19|335.29|338.2|335.3|338.21|335.31|338.18|335.28|12
1647900820000|2022-03-21 22:13:40|338.24|335.34|338.22|335.32|338.24|335.34|338.2|335.3|9
1647900830000|2022-03-21 22:13:50|338.21|335.31|338.21|335.31|338.21|335.31|338.19|335.29|16
1647900840000|2022-03-21 22:14:00|338.2|335.3|338.2|335.3|338.23|335.33|338.2|335.3|10
1647900850000|2022-03-21 22:14:10|338.21|335.31|338.21|335.31|338.21|335.31|338.2|335.3|5
1647900860000|2022-03-21 22:14:20|338.2|335.3|338.34|335.44|338.34|335.44|338.2|335.3|20
1647900870000|2022-03-21 22:14:30|338.35|335.45|338.29|335.39|338.43|335.53|338.2|335.3|15
1647900880000|2022-03-21 22:14:40|338.22|335.32|338.29|335.39|338.3|335.4|338.22|335.32|8
1647900890000|2022-03-21 22:14:50|338.3|335.4|338.3|335.4|338.3|335.4|338.25|335.35|5
1647900900000|2022-03-21 22:15:00|338.29|335.39|338.29|335.39|338.31|335.41|338.25|335.35|14
1647900910000|2022-03-21 22:15:10|338.3|335.4|338.3|335.4|338.34|335.44|338.22|335.32|9
1647900920000|2022-03-21 22:15:20|338.22|335.32|338.31|335.41|338.31|335.41|338.22|335.32|5
1647900930000|2022-03-21 22:15:30|338.3|335.4|338.32|335.42|338.35|335.45|338.26|335.36|17
1647900940000|2022-03-21 22:15:40|338.23|335.33|338.3|335.4|338.32|335.42|338.22|335.32|8
1647900950000|2022-03-21 22:15:50|338.26|335.36|338.3|335.4|338.3|335.4|338.26|335.36|4
1647900960000|2022-03-21 22:16:00|338.25|335.35|338.3|335.4|338.3|335.4|338.25|335.35|6
1647900970000|2022-03-21 22:16:10|338.25|335.35|338.18|335.28|338.25|335.35|338.17|335.27|14
1647900980000|2022-03-21 22:16:20|338.12|335.22|338.14|335.24|338.15|335.25|338.09|335.19|12
1647900990000|2022-03-21 22:16:30|338.15|335.25|338.27|335.37|338.27|335.37|338.11|335.21|19
1647901000000|2022-03-21 22:16:40|338.29|335.39|338.19|335.29|338.29|335.39|338.19|335.29|8
1647901010000|2022-03-21 22:16:50|338.21|335.31|338.14|335.24|338.23|335.33|338.13|335.23|15
1647901020000|2022-03-21 22:17:00|338.15|335.25|338.17|335.27|338.19|335.29|338.14|335.24|19
1647901030000|2022-03-21 22:17:10|338.16|335.26|338.16|335.26|338.21|335.31|338.15|335.25|11
1647901040000|2022-03-21 22:17:20|338.19|335.29|338.19|335.29|338.2|335.3|338.17|335.27|8
1647901050000|2022-03-21 22:17:30|338.17|335.27|338.17|335.27|338.2|335.3|338.17|335.27|9
1647901060000|2022-03-21 22:17:40|338.16|335.26|338.16|335.26|338.2|335.3|338.09|335.19|10
1647901070000|2022-03-21 22:17:50|338.11|335.21|338.16|335.26|338.17|335.27|338.1|335.2|17
1647901080000|2022-03-21 22:18:00|338.17|335.27|338.23|335.33|338.25|335.35|338.17|335.27|14
1647901090000|2022-03-21 22:18:10|338.22|335.32|338.26|335.36|338.26|335.36|338.16|335.26|13
1647901100000|2022-03-21 22:18:20|338.24|335.34|338.24|335.34|338.26|335.36|338.23|335.33|11
1647901110000|2022-03-21 22:18:30|338.23|335.33|338.26|335.36|338.26|335.36|338.22|335.32|7
1647901120000|2022-03-21 22:18:40|338.23|335.33|338.08|335.18|338.23|335.33|338.07|335.17|12
1647901130000|2022-03-21 22:18:50|338.09|335.19|338.08|335.18|338.09|335.19|338.08|335.18|2
1647901140000|2022-03-21 22:19:00|338.13|335.23|338.08|335.18|338.13|335.23|338.08|335.18|3
1647901150000|2022-03-21 22:19:10|338.09|335.19|338.04|335.14|338.09|335.19|338.04|335.14|2
1647901160000|2022-03-21 22:19:20|338.08|335.18|338.08|335.18|338.1|335.2|338.07|335.17|6
1647901170000|2022-03-21 22:19:30|338.07|335.17|338.09|335.19|338.09|335.19|338.04|335.14|10
1647901180000|2022-03-21 22:19:40|338.05|335.15|338.1|335.2|338.1|335.2|338.05|335.15|9
1647901190000|2022-03-21 22:19:50|338.03|335.13|338.1|335.2|338.13|335.23|338.02|335.12|24
1647901200000|2022-03-21 22:20:00|338.11|335.21|338.1|335.2|338.12|335.22|338.09|335.19|12
1647901210000|2022-03-21 22:20:10|338.05|335.15|338.09|335.19|338.11|335.21|338.05|335.15|16
1647901220000|2022-03-21 22:20:20|338.08|335.18|337.97|335.07|338.08|335.18|337.94|335.04|14
1647901230000|2022-03-21 22:20:30|337.95|335.05|337.96|335.06|337.97|335.07|337.95|335.05|4
1647901240000|2022-03-21 22:20:40|337.95|335.05|337.89|334.99|337.95|335.05|337.88|334.98|10
1647901250000|2022-03-21 22:20:50|337.9|335|337.9|335|337.93|335.03|337.89|334.99|13
1647901260000|2022-03-21 22:21:00|337.91|335.01|337.89|334.99|337.93|335.03|337.88|334.98|17
1647901270000|2022-03-21 22:21:10|337.91|335.01|337.91|335.01|337.91|335.01|337.88|334.98|12
1647901280000|2022-03-21 22:21:20|337.89|334.99|337.98|335.08|338.02|335.12|337.89|334.99|18
1647901290000|2022-03-21 22:21:30|337.94|335.04|338.04|335.14|338.05|335.15|337.92|335.02|19
1647901300000|2022-03-21 22:21:40|338.03|335.13|337.96|335.06|338.05|335.15|337.94|335.04|22
1647901310000|2022-03-21 22:21:50|337.97|335.07|338|335.1|338|335.1|337.96|335.06|11
1647901320000|2022-03-21 22:22:00|338.02|335.12|338.05|335.15|338.07|335.17|337.95|335.05|24
1647901330000|2022-03-21 22:22:10|338.06|335.16|338.03|335.13|338.06|335.16|337.96|335.06|10
1647901340000|2022-03-21 22:22:20|337.98|335.08|338.04|335.14|338.04|335.14|337.98|335.08|9
1647901350000|2022-03-21 22:22:30|338.02|335.12|338.09|335.19|338.09|335.19|338.02|335.12|7
1647901360000|2022-03-21 22:22:40|338.03|335.13|338.02|335.12|338.07|335.17|338.02|335.12|17
1647901370000|2022-03-21 22:22:50|337.99|335.09|338|335.1|338.07|335.17|337.98|335.08|16
1647901380000|2022-03-21 22:23:00|338.01|335.11|338|335.1|338.02|335.12|337.95|335.05|13
1647901390000|2022-03-21 22:23:10|338.01|335.11|338.13|335.23|338.16|335.26|337.96|335.06|23
1647901400000|2022-03-21 22:23:20|338.12|335.22|338.18|335.28|338.32|335.42|338.12|335.22|34
1647901410000|2022-03-21 22:23:30|338.12|335.22|338.1|335.2|338.14|335.24|338.08|335.18|22
1647901420000|2022-03-21 22:23:40|338.09|335.19|338.11|335.21|338.13|335.23|338.08|335.18|10
1647901430000|2022-03-21 22:23:50|338.1|335.2|338.15|335.25|338.18|335.28|338.1|335.2|22
1647901440000|2022-03-21 22:24:00|338.16|335.26|338|335.1|338.16|335.26|338|335.1|23
1647901450000|2022-03-21 22:24:10|338.02|335.12|338|335.1|338.06|335.16|337.99|335.09|14
1647901460000|2022-03-21 22:24:20|338.01|335.11|338.01|335.11|338.01|335.11|337.96|335.06|8
1647901470000|2022-03-21 22:24:30|338|335.1|337.98|335.08|338.01|335.11|337.93|335.03|14
1647901480000|2022-03-21 22:24:40|337.99|335.09|337.99|335.09|337.99|335.09|337.95|335.05|6
1647901490000|2022-03-21 22:24:50|338|335.1|337.94|335.04|338|335.1|337.9|335|17
1647901500000|2022-03-21 22:25:00|337.93|335.03|338.01|335.11|338.03|335.13|337.9|335|22
1647901510000|2022-03-21 22:25:10|338.02|335.12|338.01|335.11|338.02|335.12|337.93|335.03|18
1647901520000|2022-03-21 22:25:20|337.99|335.09|337.95|335.05|338.07|335.17|337.92|335.02|21
1647901530000|2022-03-21 22:25:30|337.93|335.03|337.96|335.06|337.97|335.07|337.93|335.03|17
1647901540000|2022-03-21 22:25:40|337.95|335.05|337.94|335.04|337.99|335.09|337.9|335|14
1647901550000|2022-03-21 22:25:50|337.92|335.02|337.91|335.01|337.94|335.04|337.91|335.01|10
1647901560000|2022-03-21 22:26:00|337.9|335|337.97|335.07|337.98|335.08|337.9|335|20
1647901570000|2022-03-21 22:26:10|337.98|335.08|337.96|335.06|337.98|335.08|337.94|335.04|13
1647901580000|2022-03-21 22:26:20|337.89|334.99|337.95|335.05|337.96|335.06|337.89|334.99|7
1647901590000|2022-03-21 22:26:30|337.96|335.06|337.97|335.07|337.99|335.09|337.88|334.98|14
1647901600000|2022-03-21 22:26:40|337.96|335.06|337.87|334.97|337.97|335.07|337.85|334.95|21
1647901610000|2022-03-21 22:26:50|337.89|334.99|337.97|335.07|337.97|335.07|337.89|334.99|13
1647901620000|2022-03-21 22:27:00|337.94|335.04|338.08|335.18|338.09|335.19|337.94|335.04|22
1647901630000|2022-03-21 22:27:10|338.03|335.13|338.12|335.22|338.15|335.25|338.03|335.13|15
1647901640000|2022-03-21 22:27:20|338.13|335.23|338.13|335.23|338.13|335.23|338.07|335.17|9
1647901650000|2022-03-21 22:27:30|338.14|335.24|338.12|335.22|338.14|335.24|338.07|335.17|12
1647901660000|2022-03-21 22:27:40|338.07|335.17|338.02|335.12|338.15|335.25|338.01|335.11|19
1647901670000|2022-03-21 22:27:50|338.01|335.11|338|335.1|338.02|335.12|337.98|335.08|9
1647901680000|2022-03-21 22:28:00|338.01|335.11|338.02|335.12|338.02|335.12|338|335.1|7
1647901690000|2022-03-21 22:28:10|338.01|335.11|338.11|335.21|338.11|335.21|338.01|335.11|17
1647901700000|2022-03-21 22:28:20|338.1|335.2|338.09|335.19|338.1|335.2|338.03|335.13|12
1647901710000|2022-03-21 22:28:30|338.08|335.18|337.92|335.02|338.09|335.19|337.91|335.01|24
1647901720000|2022-03-21 22:28:40|337.93|335.03|338.04|335.14|338.07|335.17|337.93|335.03|18
1647901730000|2022-03-21 22:28:50|338.02|335.12|337.95|335.05|338.02|335.12|337.93|335.03|16
1647901740000|2022-03-21 22:29:00|337.96|335.06|337.98|335.08|337.98|335.08|337.95|335.05|10
1647901750000|2022-03-21 22:29:10|337.99|335.09|337.97|335.07|337.99|335.09|337.95|335.05|8
1647901760000|2022-03-21 22:29:20|337.96|335.06|337.94|335.04|337.97|335.07|337.93|335.03|7
1647901770000|2022-03-21 22:29:30|337.93|335.03|337.95|335.05|337.95|335.05|337.93|335.03|3
1647901780000|2022-03-21 22:29:40|337.94|335.04|337.92|335.02|337.95|335.05|337.92|335.02|14
1647901790000|2022-03-21 22:29:50|337.93|335.03|337.9|335|337.93|335.03|337.9|335|2
1647901800000|2022-03-21 22:30:00|337.93|335.03|337.65|334.75|337.93|335.03|337.65|334.75|19
1647901810000|2022-03-21 22:30:10|337.66|334.76|337.43|334.53|337.68|334.78|337.43|334.53|15
1647901820000|2022-03-21 22:30:20|337.45|334.55|337.44|334.54|337.46|334.56|337.41|334.51|13
1647901830000|2022-03-21 22:30:30|337.41|334.51|337.44|334.54|337.45|334.55|337.41|334.51|10
1647901840000|2022-03-21 22:30:40|337.41|334.51|337.25|334.35|337.41|334.51|337.24|334.34|14
1647901850000|2022-03-21 22:30:50|337.26|334.36|337.24|334.34|337.26|334.36|337.23|334.33|12
1647901860000|2022-03-21 22:31:00|337.25|334.35|337.39|334.49|337.39|334.49|337.25|334.35|12
1647901870000|2022-03-21 22:31:10|337.38|334.48|337.41|334.51|337.44|334.54|337.37|334.47|13
1647901880000|2022-03-21 22:31:20|337.42|334.52|337.32|334.42|337.49|334.59|337.29|334.39|26
1647901890000|2022-03-21 22:31:30|337.31|334.41|337.33|334.43|337.34|334.44|337.3|334.4|15
1647901900000|2022-03-21 22:31:40|337.29|334.39|337.22|334.32|337.29|334.39|337.19|334.29|20
1647901910000|2022-03-21 22:31:50|337.23|334.33|337.24|334.34|337.25|334.35|337.18|334.28|18
1647901920000|2022-03-21 22:32:00|337.23|334.33|337.23|334.33|337.24|334.34|337.14|334.24|19
1647901930000|2022-03-21 22:32:10|337.22|334.32|337.19|334.29|337.25|334.35|337.19|334.29|11
1647901940000|2022-03-21 22:32:20|337.24|334.34|337.22|334.32|337.25|334.35|337.17|334.27|17
1647901950000|2022-03-21 22:32:30|337.21|334.31|337.16|334.26|337.23|334.33|337.12|334.22|23
1647901960000|2022-03-21 22:32:40|337.15|334.25|337.04|334.14|337.15|334.25|337.02|334.12|23
1647901970000|2022-03-21 22:32:50|337.03|334.13|337.1|334.2|337.1|334.2|337.03|334.13|13
1647901980000|2022-03-21 22:33:00|337.12|334.22|337.14|334.24|337.14|334.24|337.07|334.17|14
1647901990000|2022-03-21 22:33:10|337.15|334.25|337.21|334.31|337.22|334.32|337.11|334.21|17
1647902000000|2022-03-21 22:33:20|337.22|334.32|337.28|334.38|337.28|334.38|337.19|334.29|10
1647902010000|2022-03-21 22:33:30|337.26|334.36|337.27|334.37|337.3|334.4|337.25|334.35|22
1647902020000|2022-03-21 22:33:40|337.28|334.38|337.3|334.4|337.32|334.42|337.27|334.37|14
1647902030000|2022-03-21 22:33:50|337.31|334.41|337.3|334.4|337.36|334.46|337.3|334.4|20
1647902040000|2022-03-21 22:34:00|337.31|334.41|337.23|334.33|337.33|334.43|337.23|334.33|18
1647902050000|2022-03-21 22:34:10|337.28|334.38|337.18|334.28|337.32|334.42|337.17|334.27|29
1647902060000|2022-03-21 22:34:20|337.25|334.35|337.2|334.3|337.25|334.35|337.12|334.22|26
1647902070000|2022-03-21 22:34:30|337.19|334.29|337.22|334.32|337.23|334.33|337.19|334.29|13
1647902080000|2022-03-21 22:34:40|337.2|334.3|337.22|334.32|337.22|334.32|337.19|334.29|9
1647902090000|2022-03-21 22:34:50|337.21|334.31|337.2|334.3|337.22|334.32|337.2|334.3|6
1647902100000|2022-03-21 22:35:00|337.19|334.29|337.34|334.44|337.34|334.44|337.19|334.29|20
1647902110000|2022-03-21 22:35:10|337.33|334.43|337.21|334.31|337.33|334.43|337.19|334.29|22
1647902120000|2022-03-21 22:35:20|337.22|334.32|337.19|334.29|337.23|334.33|337.17|334.27|23
1647902130000|2022-03-21 22:35:30|337.18|334.28|337.13|334.23|337.2|334.3|337.1|334.2|16
1647902140000|2022-03-21 22:35:40|337.14|334.24|337.11|334.21|337.16|334.26|337.04|334.14|24
1647902150000|2022-03-21 22:35:50|337.08|334.18|337.07|334.17|337.11|334.21|337.03|334.13|23
1647902160000|2022-03-21 22:36:00|337.05|334.15|337.02|334.12|337.09|334.19|337.02|334.12|16
1647902170000|2022-03-21 22:36:10|337.11|334.21|337.04|334.14|337.11|334.21|337.02|334.12|13
1647902180000|2022-03-21 22:36:20|337.05|334.15|337|334.1|337.07|334.17|336.99|334.09|14
1647902190000|2022-03-21 22:36:30|336.98|334.08|336.93|334.03|337.03|334.13|336.93|334.03|18
1647902200000|2022-03-21 22:36:40|336.92|334.02|336.94|334.04|336.96|334.06|336.89|333.99|19
1647902210000|2022-03-21 22:36:50|336.93|334.03|336.88|333.98|336.94|334.04|336.83|333.93|18
1647902220000|2022-03-21 22:37:00|336.89|333.99|336.75|333.85|336.89|333.99|336.61|333.71|23
1647902230000|2022-03-21 22:37:10|336.76|333.86|336.87|333.97|336.87|333.97|336.76|333.86|18
1647902240000|2022-03-21 22:37:20|336.88|333.98|336.82|333.92|336.95|334.05|336.82|333.92|24
1647902250000|2022-03-21 22:37:30|336.84|333.94|336.8|333.9|336.94|334.04|336.72|333.82|35
1647902260000|2022-03-21 22:37:40|336.86|333.96|336.74|333.84|336.88|333.98|336.73|333.83|24
1647902270000|2022-03-21 22:37:50|336.67|333.77|336.58|333.68|336.74|333.84|336.57|333.67|23
1647902280000|2022-03-21 22:38:00|336.59|333.69|336.68|333.78|336.75|333.85|336.48|333.58|27
1647902290000|2022-03-21 22:38:10|336.73|333.83|336.87|333.97|336.9|334|336.67|333.77|30
1647902300000|2022-03-21 22:38:20|336.89|333.99|336.77|333.87|336.92|334.02|336.72|333.82|32
1647902310000|2022-03-21 22:38:30|336.78|333.88|336.82|333.92|336.83|333.93|336.76|333.86|16
1647902320000|2022-03-21 22:38:40|336.83|333.93|336.74|333.84|336.84|333.94|336.67|333.77|30
1647902330000|2022-03-21 22:38:50|336.79|333.89|336.72|333.82|336.83|333.93|336.68|333.78|25
1647902340000|2022-03-21 22:39:00|336.71|333.81|336.72|333.82|336.73|333.83|336.71|333.81|12
1647902350000|2022-03-21 22:39:10|336.71|333.81|336.71|333.81|336.76|333.86|336.69|333.79|19
1647902360000|2022-03-21 22:39:20|336.7|333.8|336.71|333.81|336.71|333.81|336.7|333.8|4
1647902370000|2022-03-21 22:39:30|336.69|333.79|336.69|333.79|336.71|333.81|336.69|333.79|7
1647902380000|2022-03-21 22:39:40|336.73|333.83|336.7|333.8|336.73|333.83|336.69|333.79|8
1647902390000|2022-03-21 22:39:50|336.73|333.83|336.75|333.85|336.75|333.85|336.72|333.82|13
1647902400000|2022-03-21 22:40:00|336.74|333.84|336.74|333.84|336.76|333.86|336.73|333.83|10
1647902410000|2022-03-21 22:40:10|336.75|333.85|336.75|333.85|336.78|333.88|336.73|333.83|11
1647902420000|2022-03-21 22:40:20|336.76|333.86|336.7|333.8|336.76|333.86|336.69|333.79|15
1647902430000|2022-03-21 22:40:30|336.68|333.78|336.57|333.67|336.69|333.79|336.57|333.67|19
1647902440000|2022-03-21 22:40:40|336.58|333.68|336.6|333.7|336.64|333.74|336.55|333.65|18
1647902450000|2022-03-21 22:40:50|336.59|333.69|336.55|333.65|336.6|333.7|336.55|333.65|9
1647902460000|2022-03-21 22:41:00|336.59|333.69|336.43|333.53|336.59|333.69|336.41|333.51|16
1647902470000|2022-03-21 22:41:10|336.5|333.6|336.52|333.62|336.54|333.64|336.43|333.53|18
1647902480000|2022-03-21 22:41:20|336.53|333.63|336.53|333.63|336.57|333.67|336.51|333.61|14
1647902490000|2022-03-21 22:41:30|336.52|333.62|336.53|333.63|336.53|333.63|336.52|333.62|8
1647902500000|2022-03-21 22:41:40|336.54|333.64|336.57|333.67|336.57|333.67|336.53|333.63|10
1647902510000|2022-03-21 22:41:50|336.58|333.68|336.58|333.68|336.62|333.72|336.56|333.66|19
1647902520000|2022-03-21 22:42:00|336.59|333.69|336.65|333.75|336.65|333.75|336.54|333.64|22
1647902530000|2022-03-21 22:42:10|336.6|333.7|336.59|333.69|336.63|333.73|336.58|333.68|18
1647902540000|2022-03-21 22:42:20|336.61|333.71|336.64|333.74|336.67|333.77|336.61|333.71|16
1647902550000|2022-03-21 22:42:30|336.66|333.76|336.63|333.73|336.68|333.78|336.63|333.73|11
1647902560000|2022-03-21 22:42:40|336.67|333.77|336.82|333.92|336.82|333.92|336.65|333.75|19
1647902570000|2022-03-21 22:42:50|336.83|333.93|336.63|333.73|336.83|333.93|336.61|333.71|26
1647902580000|2022-03-21 22:43:00|336.64|333.74|336.64|333.74|336.65|333.75|336.6|333.7|20
1647902590000|2022-03-21 22:43:10|336.61|333.71|336.62|333.72|336.64|333.74|336.56|333.66|25
1647902600000|2022-03-21 22:43:20|336.61|333.71|336.57|333.67|336.62|333.72|336.56|333.66|18
1647902610000|2022-03-21 22:43:30|336.58|333.68|336.57|333.67|336.61|333.71|336.56|333.66|13
1647902620000|2022-03-21 22:43:40|336.61|333.71|336.54|333.64|336.61|333.71|336.53|333.63|19
1647902630000|2022-03-21 22:43:50|336.55|333.65|336.65|333.75|336.66|333.76|336.54|333.64|16
1647902640000|2022-03-21 22:44:00|336.67|333.77|336.67|333.77|336.69|333.79|336.65|333.75|21
1647902650000|2022-03-21 22:44:10|336.65|333.75|336.66|333.76|336.69|333.79|336.65|333.75|13
1647902660000|2022-03-21 22:44:20|336.69|333.79|336.72|333.82|336.76|333.86|336.66|333.76|26
1647902670000|2022-03-21 22:44:30|336.74|333.84|336.77|333.87|336.77|333.87|336.72|333.82|14
1647902680000|2022-03-21 22:44:40|336.75|333.85|336.75|333.85|336.8|333.9|336.69|333.79|23
1647902690000|2022-03-21 22:44:50|336.76|333.86|336.78|333.88|336.79|333.89|336.71|333.81|14
1647902700000|2022-03-21 22:45:00|336.77|333.87|336.75|333.85|336.87|333.97|336.69|333.79|25
1647902710000|2022-03-21 22:45:10|336.74|333.84|336.79|333.89|336.79|333.89|336.7|333.8|23
1647902720000|2022-03-21 22:45:20|336.78|333.88|336.77|333.87|336.79|333.89|336.76|333.86|8
1647902730000|2022-03-21 22:45:30|336.76|333.86|336.79|333.89|336.8|333.9|336.76|333.86|18
1647902740000|2022-03-21 22:45:40|336.78|333.88|336.77|333.87|336.78|333.88|336.77|333.87|6
1647902750000|2022-03-21 22:45:50|336.78|333.88|336.71|333.81|336.78|333.88|336.7|333.8|22
1647902760000|2022-03-21 22:46:00|336.74|333.84|336.72|333.82|336.76|333.86|336.71|333.81|11
1647902770000|2022-03-21 22:46:10|336.73|333.83|336.73|333.83|336.76|333.86|336.72|333.82|11
1647902780000|2022-03-21 22:46:20|336.76|333.86|336.74|333.84|336.77|333.87|336.73|333.83|21
1647902790000|2022-03-21 22:46:30|336.75|333.85|336.76|333.86|336.78|333.88|336.72|333.82|19
1647902800000|2022-03-21 22:46:40|336.73|333.83|336.73|333.83|336.77|333.87|336.72|333.82|17
1647902810000|2022-03-21 22:46:50|336.76|333.86|336.76|333.86|336.78|333.88|336.72|333.82|21
1647902820000|2022-03-21 22:47:00|336.78|333.88|336.79|333.89|336.8|333.9|336.75|333.85|20
1647902830000|2022-03-21 22:47:10|336.78|333.88|336.76|333.86|336.8|333.9|336.76|333.86|7
1647902840000|2022-03-21 22:47:20|336.8|333.9|336.8|333.9|336.82|333.92|336.76|333.86|20
1647902850000|2022-03-21 22:47:30|336.81|333.91|336.84|333.94|336.84|333.94|336.79|333.89|16
1647902860000|2022-03-21 22:47:40|336.81|333.91|336.82|333.92|336.86|333.96|336.77|333.87|10
1647902870000|2022-03-21 22:47:50|336.81|333.91|336.82|333.92|336.87|333.97|336.81|333.91|17
1647902880000|2022-03-21 22:48:00|336.81|333.91|336.86|333.96|336.87|333.97|336.81|333.91|19
1647902890000|2022-03-21 22:48:10|336.82|333.92|336.84|333.94|336.87|333.97|336.82|333.92|5
1647902900000|2022-03-21 22:48:20|336.83|333.93|336.85|333.95|336.88|333.98|336.83|333.93|21
1647902910000|2022-03-21 22:48:30|336.89|333.99|336.85|333.95|336.89|333.99|336.84|333.94|18
1647902920000|2022-03-21 22:48:40|336.86|333.96|336.74|333.84|336.89|333.99|336.73|333.83|12
1647902930000|2022-03-21 22:48:50|336.73|333.83|336.89|333.99|336.89|333.99|336.73|333.83|14
1647902940000|2022-03-21 22:49:00|336.82|333.92|336.82|333.92|336.9|334|336.81|333.91|22
1647902950000|2022-03-21 22:49:10|336.9|334|336.84|333.94|336.9|334|336.82|333.92|7
1647902960000|2022-03-21 22:49:20|336.83|333.93|336.83|333.93|336.91|334.01|336.83|333.93|7
1647902970000|2022-03-21 22:49:30|336.91|334.01|336.83|333.93|336.91|334.01|336.83|333.93|7
1647902980000|2022-03-21 22:49:40|336.91|334.01|336.84|333.94|336.91|334.01|336.82|333.92|9
1647902990000|2022-03-21 22:49:50|336.91|334.01|336.83|333.93|336.91|334.01|336.83|333.93|3
1647903000000|2022-03-21 22:50:00|336.9|334|336.83|333.93|336.9|334|336.83|333.93|8
1647903010000|2022-03-21 22:50:10|336.9|334|336.83|333.93|336.9|334|336.83|333.93|9
1647903020000|2022-03-21 22:50:20|336.9|334|336.85|333.95|336.9|334|336.83|333.93|13
1647903030000|2022-03-21 22:50:30|336.84|333.94|336.84|333.94|336.84|333.94|336.83|333.93|5
1647903040000|2022-03-21 22:50:40|336.83|333.93|336.87|333.97|336.91|334.01|336.83|333.93|23
1647903050000|2022-03-21 22:50:50|336.89|333.99|336.89|333.99|336.9|334|336.85|333.95|19
1647903060000|2022-03-21 22:51:00|336.88|333.98|336.89|333.99|336.91|334.01|336.86|333.96|20
1647903070000|2022-03-21 22:51:10|336.86|333.96|336.87|333.97|336.9|334|336.86|333.96|11
1647903080000|2022-03-21 22:51:20|336.88|333.98|336.9|334|336.9|334|336.85|333.95|22
1647903090000|2022-03-21 22:51:30|336.91|334.01|336.85|333.95|336.93|334.03|336.8|333.9|21
1647903100000|2022-03-21 22:51:40|336.83|333.93|336.82|333.92|336.86|333.96|336.79|333.89|24
1647903110000|2022-03-21 22:51:50|336.85|333.95|336.78|333.88|336.89|333.99|336.73|333.83|22
1647903120000|2022-03-21 22:52:00|336.76|333.86|336.7|333.8|336.76|333.86|336.66|333.76|25
1647903130000|2022-03-21 22:52:10|336.62|333.72|336.66|333.76|336.68|333.78|336.62|333.72|22
1647903140000|2022-03-21 22:52:20|336.65|333.75|336.7|333.8|336.73|333.83|336.65|333.75|11
1647903150000|2022-03-21 22:52:30|336.67|333.77|336.71|333.81|336.71|333.81|336.67|333.77|6
1647903160000|2022-03-21 22:52:40|336.7|333.8|336.6|333.7|336.73|333.83|336.6|333.7|19
1647903170000|2022-03-21 22:52:50|336.64|333.74|336.66|333.76|336.67|333.77|336.57|333.67|18
1647903180000|2022-03-21 22:53:00|336.65|333.75|336.68|333.78|336.68|333.78|336.61|333.71|22
1647903190000|2022-03-21 22:53:10|336.67|333.77|336.68|333.78|336.69|333.79|336.63|333.73|14
1647903200000|2022-03-21 22:53:20|336.66|333.76|336.66|333.76|336.71|333.81|336.64|333.74|23
1647903210000|2022-03-21 22:53:30|336.65|333.75|336.61|333.71|336.65|333.75|336.59|333.69|15
1647903220000|2022-03-21 22:53:40|336.6|333.7|336.63|333.73|336.63|333.73|336.59|333.69|13
1647903230000|2022-03-21 22:53:50|336.62|333.72|336.59|333.69|336.64|333.74|336.57|333.67|23
1647903240000|2022-03-21 22:54:00|336.58|333.68|336.61|333.71|336.63|333.73|336.58|333.68|19
1647903250000|2022-03-21 22:54:10|336.58|333.68|336.56|333.66|336.62|333.72|336.56|333.66|14
1647903260000|2022-03-21 22:54:20|336.61|333.71|336.55|333.65|336.62|333.72|336.55|333.65|15
1647903270000|2022-03-21 22:54:30|336.56|333.66|336.53|333.63|336.58|333.68|336.52|333.62|10
1647903280000|2022-03-21 22:54:40|336.5|333.6|336.3|333.4|336.55|333.65|336.3|333.4|21
1647903290000|2022-03-21 22:54:50|336.29|333.39|336.27|333.37|336.33|333.43|336.1|333.2|26
1647903300000|2022-03-21 22:55:00|336.29|333.39|336.46|333.56|336.46|333.56|336.26|333.36|30
1647903310000|2022-03-21 22:55:10|336.47|333.57|336.58|333.68|336.59|333.69|336.4|333.5|30
1647903320000|2022-03-21 22:55:20|336.57|333.67|336.54|333.64|336.59|333.69|336.47|333.57|28
1647903330000|2022-03-21 22:55:30|336.53|333.63|336.54|333.64|336.54|333.64|336.52|333.62|6
1647903340000|2022-03-21 22:55:40|336.53|333.63|336.53|333.63|336.54|333.64|336.53|333.63|11
1647903350000|2022-03-21 22:55:50|336.52|333.62|336.4|333.5|336.52|333.62|336.38|333.48|13
1647903360000|2022-03-21 22:56:00|336.41|333.51|336.46|333.56|336.46|333.56|336.4|333.5|12
1647903370000|2022-03-21 22:56:10|336.48|333.58|336.57|333.67|336.58|333.68|336.46|333.56|16
1647903380000|2022-03-21 22:56:20|336.58|333.68|336.55|333.65|336.58|333.68|336.55|333.65|18
1647903390000|2022-03-21 22:56:30|336.59|333.69|336.53|333.63|336.6|333.7|336.53|333.63|17
1647903400000|2022-03-21 22:56:40|336.54|333.64|336.46|333.56|336.54|333.64|336.46|333.56|18
1647903410000|2022-03-21 22:56:50|336.45|333.55|336.45|333.55|336.46|333.56|336.37|333.47|25
1647903420000|2022-03-21 22:57:00|336.43|333.53|336.52|333.62|336.55|333.65|336.43|333.53|20
1647903430000|2022-03-21 22:57:10|336.53|333.63|336.54|333.64|336.54|333.64|336.52|333.62|7
1647903440000|2022-03-21 22:57:20|336.53|333.63|336.46|333.56|336.53|333.63|336.46|333.56|12
1647903450000|2022-03-21 22:57:30|336.49|333.59|336.44|333.54|336.51|333.61|336.44|333.54|17
1647903460000|2022-03-21 22:57:40|336.43|333.53|336.38|333.48|336.44|333.54|336.38|333.48|13
1647903470000|2022-03-21 22:57:50|336.37|333.47|336.36|333.46|336.37|333.47|336.36|333.46|4
1647903480000|2022-03-21 22:58:00|336.37|333.47|336.41|333.51|336.41|333.51|336.34|333.44|16
1647903490000|2022-03-21 22:58:10|336.43|333.53|336.37|333.47|336.44|333.54|336.36|333.46|26
1647903500000|2022-03-21 22:58:20|336.36|333.46|336.36|333.46|336.39|333.49|336.36|333.46|18
1647903510000|2022-03-21 22:58:30|336.37|333.47|336.39|333.49|336.4|333.5|336.37|333.47|16
1647903520000|2022-03-21 22:58:40|336.37|333.47|336.28|333.38|336.37|333.47|336.28|333.38|15
1647903530000|2022-03-21 22:58:50|336.25|333.35|336.17|333.27|336.29|333.39|336.11|333.21|18
1647903540000|2022-03-21 22:59:00|336.18|333.28|336.18|333.28|336.21|333.31|336.16|333.26|18
1647903550000|2022-03-21 22:59:10|336.19|333.29|336.16|333.26|336.19|333.29|336.16|333.26|16
1647903560000|2022-03-21 22:59:20|336.17|333.27|336.09|333.19|336.17|333.27|336.08|333.18|16
1647903570000|2022-03-21 22:59:30|336.06|333.16|336.1|333.2|336.1|333.2|336.04|333.14|16
1647903580000|2022-03-21 22:59:40|336.09|333.19|336.04|333.14|336.11|333.21|336.03|333.13|29
1647903590000|2022-03-21 22:59:50|336.02|333.12|336.08|333.18|336.1|333.2|336.02|333.12|18
1647903600000|2022-03-21 23:00:00|336.09|333.19|336.14|333.24|336.17|333.27|336.08|333.18|19
1647903610000|2022-03-21 23:00:10|336.15|333.25|336.13|333.23|336.15|333.25|336.09|333.19|18
1647903620000|2022-03-21 23:00:20|336.12|333.22|336.14|333.24|336.16|333.26|336.12|333.22|15
1647903630000|2022-03-21 23:00:30|336.15|333.25|336.15|333.25|336.17|333.27|336.14|333.24|15
1647903640000|2022-03-21 23:00:40|336.13|333.23|336.18|333.28|336.21|333.31|336.13|333.23|19
1647903650000|2022-03-21 23:00:50|336.15|333.25|336.19|333.29|336.19|333.29|336.13|333.23|22
1647903660000|2022-03-21 23:01:00|336.17|333.27|336.2|333.3|336.23|333.33|336.16|333.26|22
1647903670000|2022-03-21 23:01:10|336.21|333.31|336.19|333.29|336.21|333.31|336.16|333.26|20
1647903680000|2022-03-21 23:01:20|336.2|333.3|336.2|333.3|336.21|333.31|336.17|333.27|14
1647903690000|2022-03-21 23:01:30|336.21|333.31|336.22|333.32|336.24|333.34|336.17|333.27|22
1647903700000|2022-03-21 23:01:40|336.21|333.31|336.06|333.16|336.21|333.31|336.02|333.12|26
1647903710000|2022-03-21 23:01:50|336.08|333.18|336.08|333.18|336.09|333.19|336.03|333.13|18
1647903720000|2022-03-21 23:02:00|336.03|333.13|336.08|333.18|336.08|333.18|335.95|333.05|27
1647903730000|2022-03-21 23:02:10|336.06|333.16|336.07|333.17|336.09|333.19|336.05|333.15|11
1647903740000|2022-03-21 23:02:20|336.06|333.16|336.1|333.2|336.13|333.23|336.06|333.16|18
1647903750000|2022-03-21 23:02:30|336.11|333.21|336.11|333.21|336.12|333.22|336.1|333.2|15
1647903760000|2022-03-21 23:02:40|336.12|333.22|336.11|333.21|336.12|333.22|336.1|333.2|14
1647903770000|2022-03-21 23:02:50|336.12|333.22|336.2|333.3|336.21|333.31|336.1|333.2|24
1647903780000|2022-03-21 23:03:00|336.19|333.29|336.19|333.29|336.2|333.3|336.16|333.26|13
1647903790000|2022-03-21 23:03:10|336.2|333.3|336.2|333.3|336.2|333.3|336.18|333.28|11
1647903800000|2022-03-21 23:03:20|336.19|333.29|336.2|333.3|336.21|333.31|336.18|333.28|11
1647903810000|2022-03-21 23:03:30|336.19|333.29|336.12|333.22|336.19|333.29|336.11|333.21|14
1647903820000|2022-03-21 23:03:40|336.13|333.23|336.14|333.24|336.15|333.25|336.11|333.21|14
1647903830000|2022-03-21 23:03:50|336.15|333.25|336.15|333.25|336.15|333.25|336.14|333.24|7
1647903840000|2022-03-21 23:04:00|336.14|333.24|336.13|333.23|336.14|333.24|336.13|333.23|4
1647903850000|2022-03-21 23:04:10|336.12|333.22|336.14|333.24|336.14|333.24|336.12|333.22|13
1647903860000|2022-03-21 23:04:20|336.15|333.25|336.17|333.27|336.17|333.27|336.15|333.25|2
1647903870000|2022-03-21 23:04:30|336.16|333.26|336.17|333.27|336.17|333.27|336.16|333.26|2
1647903880000|2022-03-21 23:04:40|336.18|333.28|336.17|333.27|336.18|333.28|336.17|333.27|4
1647903890000|2022-03-21 23:04:50|336.18|333.28|336.12|333.22|336.18|333.28|336.11|333.21|17
1647903900000|2022-03-21 23:05:00|336.13|333.23|336.15|333.25|336.17|333.27|336.12|333.22|19
1647903910000|2022-03-21 23:05:10|336.17|333.27|336.16|333.26|336.18|333.28|336.15|333.25|16
1647903920000|2022-03-21 23:05:20|336.15|333.25|336.15|333.25|336.16|333.26|336.15|333.25|13
1647903930000|2022-03-21 23:05:30|336.16|333.26|336.18|333.28|336.18|333.28|336.15|333.25|14
1647903940000|2022-03-21 23:05:40|336.17|333.27|336.16|333.26|336.18|333.28|336.15|333.25|8
1647903970000|2022-03-21 23:06:10|336.14|333.24|336.16|333.26|336.16|333.26|336.11|333.21|8
1647903980000|2022-03-21 23:06:20|336.15|333.25|336.15|333.25|336.16|333.26|336.15|333.25|17
1647903990000|2022-03-21 23:06:30|336.14|333.24|336.04|333.14|336.14|333.24|336.03|333.13|7
1647904000000|2022-03-21 23:06:40|336.05|333.15|336.04|333.14|336.05|333.15|336.04|333.14|2
1647904010000|2022-03-21 23:06:50|336.05|333.15|336.05|333.15|336.05|333.15|336.05|333.15|1
1647904020000|2022-03-21 23:07:00|336.06|333.16|336.05|333.15|336.06|333.16|336.05|333.15|2
1647904030000|2022-03-21 23:07:10|336.06|333.16|336.08|333.18|336.08|333.18|336.06|333.16|3
1647904040000|2022-03-21 23:07:20|336.07|333.17|336.04|333.14|336.07|333.17|336.04|333.14|4
1647904050000|2022-03-21 23:07:30|336.01|333.11|336.01|333.11|336.04|333.14|335.92|333.02|20
1647904060000|2022-03-21 23:07:40|336.04|333.14|336.02|333.12|336.04|333.14|335.94|333.04|18
1647904070000|2022-03-21 23:07:50|336.04|333.14|336.05|333.15|336.08|333.18|336.02|333.12|18
1647904080000|2022-03-21 23:08:00|336.04|333.14|336.12|333.22|336.12|333.22|336.04|333.14|21
1647904090000|2022-03-21 23:08:10|336.1|333.2|336.22|333.32|336.23|333.33|336.1|333.2|22
1647904100000|2022-03-21 23:08:20|336.23|333.33|336.25|333.35|336.31|333.41|336.18|333.28|18
1647904110000|2022-03-21 23:08:30|336.28|333.38|336.32|333.42|336.35|333.45|336.25|333.35|22
1647904120000|2022-03-21 23:08:40|336.31|333.41|336.32|333.42|336.32|333.42|336.25|333.35|18
1647904130000|2022-03-21 23:08:50|336.31|333.41|336.34|333.44|336.36|333.46|336.29|333.39|13
1647904140000|2022-03-21 23:09:00|336.36|333.46|336.33|333.43|336.36|333.46|336.26|333.36|23
1647904150000|2022-03-21 23:09:10|336.3|333.4|336.2|333.3|336.34|333.44|336.18|333.28|16
1647904160000|2022-03-21 23:09:20|336.19|333.29|336.19|333.29|336.2|333.3|336.18|333.28|11
1647904170000|2022-03-21 23:09:30|336.18|333.28|336.13|333.23|336.18|333.28|336.1|333.2|12
1647904180000|2022-03-21 23:09:40|336.17|333.27|336.13|333.23|336.17|333.27|336.12|333.22|19
1647904190000|2022-03-21 23:09:50|336.12|333.22|336.13|333.23|336.14|333.24|336.08|333.18|20
1647904200000|2022-03-21 23:10:00|336.12|333.22|336.02|333.12|336.12|333.22|336.01|333.11|18
1647904210000|2022-03-21 23:10:10|336.01|333.11|335.92|333.02|336.03|333.13|335.92|333.02|16
1647904220000|2022-03-21 23:10:20|335.96|333.06|335.93|333.03|336.01|333.11|335.89|332.99|14
1647904230000|2022-03-21 23:10:30|335.95|333.05|335.76|332.86|335.95|333.05|335.76|332.86|13
1647904240000|2022-03-21 23:10:40|335.75|332.85|335.75|332.85|335.79|332.89|335.73|332.83|18
1647904250000|2022-03-21 23:10:50|335.77|332.87|335.72|332.82|335.77|332.87|335.66|332.76|16
1647904260000|2022-03-21 23:11:00|335.71|332.81|335.69|332.79|335.71|332.81|335.66|332.76|11
1647904270000|2022-03-21 23:11:10|335.68|332.78|335.36|332.46|335.68|332.78|335.36|332.46|24
1647904280000|2022-03-21 23:11:20|335.37|332.47|335.34|332.44|335.39|332.49|335.27|332.37|27
1647904290000|2022-03-21 23:11:30|335.35|332.45|335.36|332.46|335.36|332.46|335.34|332.44|14
1647904300000|2022-03-21 23:11:40|335.37|332.47|335.55|332.65|335.56|332.66|335.35|332.45|26
1647904310000|2022-03-21 23:11:50|335.54|332.64|335.54|332.64|335.59|332.69|335.54|332.64|19
1647904320000|2022-03-21 23:12:00|335.58|332.68|335.6|332.7|335.63|332.73|335.53|332.63|21
1647904330000|2022-03-21 23:12:10|335.62|332.72|335.63|332.73|335.63|332.73|335.58|332.68|14
1647904340000|2022-03-21 23:12:20|335.61|332.71|335.62|332.72|335.63|332.73|335.51|332.61|15
1647904350000|2022-03-21 23:12:30|335.61|332.71|335.62|332.72|335.67|332.77|335.52|332.62|23
1647904360000|2022-03-21 23:12:40|335.63|332.73|335.62|332.72|335.67|332.77|335.6|332.7|20
1647904370000|2022-03-21 23:12:50|335.63|332.73|335.59|332.69|335.64|332.74|335.53|332.63|23
1647904380000|2022-03-21 23:13:00|335.56|332.66|335.51|332.61|335.56|332.66|335.49|332.59|23
1647904390000|2022-03-21 23:13:10|335.53|332.63|335.54|332.64|335.55|332.65|335.51|332.61|16
1647904400000|2022-03-21 23:13:20|335.55|332.65|335.52|332.62|335.55|332.65|335.49|332.59|19
1647904410000|2022-03-21 23:13:30|335.51|332.61|335.61|332.71|335.61|332.71|335.48|332.58|20
1647904420000|2022-03-21 23:13:40|335.6|332.7|335.6|332.7|335.62|332.72|335.58|332.68|7
1647904430000|2022-03-21 23:13:50|335.58|332.68|335.6|332.7|335.61|332.71|335.58|332.68|12
1647904440000|2022-03-21 23:14:00|335.61|332.71|335.67|332.77|335.71|332.81|335.59|332.69|24
1647904450000|2022-03-21 23:14:10|335.66|332.76|335.71|332.81|335.71|332.81|335.64|332.74|13
1647904460000|2022-03-21 23:14:20|335.73|332.83|335.76|332.86|335.78|332.88|335.7|332.8|20
1647904470000|2022-03-21 23:14:30|335.75|332.85|335.74|332.84|335.75|332.85|335.72|332.82|15
1647904480000|2022-03-21 23:14:40|335.75|332.85|335.72|332.82|335.75|332.85|335.72|332.82|11
1647904490000|2022-03-21 23:14:50|335.73|332.83|335.74|332.84|335.74|332.84|335.73|332.83|8
1647904500000|2022-03-21 23:15:00|335.73|332.83|335.72|332.82|335.74|332.84|335.71|332.81|11
1647904510000|2022-03-21 23:15:10|335.73|332.83|335.84|332.94|335.9|333|335.67|332.77|29
1647904520000|2022-03-21 23:15:20|335.88|332.98|335.92|333.02|335.95|333.05|335.84|332.94|24
1647904530000|2022-03-21 23:15:30|335.91|333.01|335.94|333.04|335.96|333.06|335.9|333|25
1647904540000|2022-03-21 23:15:40|335.95|333.05|335.98|333.08|336.02|333.12|335.92|333.02|24
1647904550000|2022-03-21 23:15:50|335.97|333.07|335.98|333.08|335.99|333.09|335.93|333.03|23
1647904560000|2022-03-21 23:16:00|335.95|333.05|336.03|333.13|336.03|333.13|335.95|333.05|16
1647904570000|2022-03-21 23:16:10|336.07|333.17|336.2|333.3|336.21|333.31|336.05|333.15|22
1647904580000|2022-03-21 23:16:20|336.19|333.29|336.15|333.25|336.2|333.3|336.06|333.16|20
1647904590000|2022-03-21 23:16:30|336.16|333.26|336.15|333.25|336.17|333.27|336.14|333.24|17
1647904600000|2022-03-21 23:16:40|336.16|333.26|336.21|333.31|336.21|333.31|336.16|333.26|11
1647904610000|2022-03-21 23:16:50|336.22|333.32|336.25|333.35|336.25|333.35|336.22|333.32|8
1647904620000|2022-03-21 23:17:00|336.23|333.33|336.24|333.34|336.28|333.38|336.21|333.31|25
1647904630000|2022-03-21 23:17:10|336.23|333.33|336.23|333.33|336.26|333.36|336.23|333.33|14
1647904640000|2022-03-21 23:17:20|336.24|333.34|336.22|333.32|336.25|333.35|336.2|333.3|21
1647904650000|2022-03-21 23:17:30|336.23|333.33|336.17|333.27|336.24|333.34|336.17|333.27|19
1647904660000|2022-03-21 23:17:40|336.18|333.28|336.19|333.29|336.22|333.32|336.16|333.26|19
1647904670000|2022-03-21 23:17:50|336.18|333.28|336.17|333.27|336.21|333.31|336.16|333.26|22
1647904680000|2022-03-21 23:18:00|336.2|333.3|336.22|333.32|336.27|333.37|336.15|333.25|28
1647904690000|2022-03-21 23:18:10|336.2|333.3|336.19|333.29|336.2|333.3|336.15|333.25|17
1647904700000|2022-03-21 23:18:20|336.2|333.3|336.2|333.3|336.2|333.3|336.16|333.26|15
1647904710000|2022-03-21 23:18:30|336.19|333.29|336.17|333.27|336.2|333.3|336.16|333.26|17
1647904720000|2022-03-21 23:18:40|336.18|333.28|336.19|333.29|336.19|333.29|336.16|333.26|20
1647904730000|2022-03-21 23:18:50|336.18|333.28|336.17|333.27|336.18|333.28|336.15|333.25|8
1647904740000|2022-03-21 23:19:00|336.21|333.31|336.09|333.19|336.21|333.31|336.05|333.15|26
1647904750000|2022-03-21 23:19:10|336.08|333.18|336.1|333.2|336.12|333.22|336.04|333.14|12
1647904760000|2022-03-21 23:19:20|336.12|333.22|335.96|333.06|336.13|333.23|335.96|333.06|13
1647904770000|2022-03-21 23:19:30|335.98|333.08|335.95|333.05|335.99|333.09|335.93|333.03|25
1647904780000|2022-03-21 23:19:40|335.92|333.02|335.98|333.08|336.06|333.16|335.92|333.02|21
1647904790000|2022-03-21 23:19:50|335.97|333.07|335.89|332.99|335.97|333.07|335.82|332.92|19
1647904800000|2022-03-21 23:20:00|335.88|332.98|335.93|333.03|335.93|333.03|335.87|332.97|30
1647904810000|2022-03-21 23:20:10|335.88|332.98|335.92|333.02|335.94|333.04|335.88|332.98|19
1647904820000|2022-03-21 23:20:20|335.91|333.01|335.93|333.03|335.95|333.05|335.9|333|23
1647904830000|2022-03-21 23:20:30|335.92|333.02|335.96|333.06|335.96|333.06|335.91|333.01|17
1647904840000|2022-03-21 23:20:40|335.95|333.05|336.03|333.13|336.03|333.13|335.91|333.01|22
1647904850000|2022-03-21 23:20:50|336.01|333.11|336.01|333.11|336.03|333.13|335.97|333.07|24
1647904860000|2022-03-21 23:21:00|336.02|333.12|336.1|333.2|336.12|333.22|335.99|333.09|23
1647904870000|2022-03-21 23:21:10|336.09|333.19|336.07|333.17|336.1|333.2|336.06|333.16|16
1647904880000|2022-03-21 23:21:20|336.08|333.18|336.09|333.19|336.15|333.25|336.06|333.16|21
1647904890000|2022-03-21 23:21:30|336.1|333.2|336.12|333.22|336.15|333.25|336.07|333.17|17
1647904900000|2022-03-21 23:21:40|336.13|333.23|336.17|333.27|336.17|333.27|336.12|333.22|26
1647904910000|2022-03-21 23:21:50|336.16|333.26|336.19|333.29|336.23|333.33|336.14|333.24|28
1647904920000|2022-03-21 23:22:00|336.21|333.31|336.22|333.32|336.22|333.32|336.17|333.27|18
1647904930000|2022-03-21 23:22:10|336.2|333.3|336.06|333.16|336.22|333.32|336.05|333.15|19
1647904940000|2022-03-21 23:22:20|336.04|333.14|336.08|333.18|336.09|333.19|336.03|333.13|15
1647904950000|2022-03-21 23:22:30|336.09|333.19|336.07|333.17|336.09|333.19|336.05|333.15|9
1647904960000|2022-03-21 23:22:40|336.08|333.18|336.07|333.17|336.08|333.18|336.05|333.15|12
1647904970000|2022-03-21 23:22:50|336.06|333.16|336.05|333.15|336.07|333.17|336.05|333.15|6
1647904980000|2022-03-21 23:23:00|336.06|333.16|336.05|333.15|336.07|333.17|336.05|333.15|6
1647904990000|2022-03-21 23:23:10|336.06|333.16|336.06|333.16|336.07|333.17|336.05|333.15|8
1647905000000|2022-03-21 23:23:20|336.05|333.15|336.01|333.11|336.08|333.18|336.01|333.11|12
1647905010000|2022-03-21 23:23:30|336|333.1|336|333.1|336.01|333.11|335.96|333.06|11
1647905020000|2022-03-21 23:23:40|335.96|333.06|335.94|333.04|335.99|333.09|335.92|333.02|23
1647905030000|2022-03-21 23:23:50|335.97|333.07|335.95|333.05|335.99|333.09|335.93|333.03|20
1647905040000|2022-03-21 23:24:00|335.96|333.06|335.98|333.08|335.99|333.09|335.94|333.04|14
1647905050000|2022-03-21 23:24:10|335.96|333.06|335.92|333.02|335.99|333.09|335.92|333.02|20
1647905060000|2022-03-21 23:24:20|335.93|333.03|335.95|333.05|335.97|333.07|335.86|332.96|33
1647905070000|2022-03-21 23:24:30|335.94|333.04|335.84|332.94|335.94|333.04|335.82|332.92|31
1647905080000|2022-03-21 23:24:40|335.86|332.96|335.82|332.92|335.91|333.01|335.75|332.85|29
1647905090000|2022-03-21 23:24:50|335.79|332.89|335.91|333.01|335.96|333.06|335.79|332.89|34
1647905100000|2022-03-21 23:25:00|335.92|333.02|335.87|332.97|335.94|333.04|335.84|332.94|24
1647905110000|2022-03-21 23:25:10|335.89|332.99|335.88|332.98|335.92|333.02|335.88|332.98|15
1647905120000|2022-03-21 23:25:20|335.87|332.97|335.92|333.02|335.93|333.03|335.86|332.96|19
1647905130000|2022-03-21 23:25:30|335.95|333.05|335.83|332.93|335.95|333.05|335.81|332.91|22
1647905140000|2022-03-21 23:25:40|335.84|332.94|335.85|332.95|335.89|332.99|335.83|332.93|18
1647905150000|2022-03-21 23:25:50|335.84|332.94|335.8|332.9|335.87|332.97|335.75|332.85|29
1647905160000|2022-03-21 23:26:00|335.83|332.93|335.81|332.91|335.85|332.95|335.79|332.89|23
1647905170000|2022-03-21 23:26:10|335.82|332.92|335.83|332.93|335.83|332.93|335.8|332.9|13
1647905180000|2022-03-21 23:26:20|335.82|332.92|335.83|332.93|335.86|332.96|335.82|332.92|20
1647905190000|2022-03-21 23:26:30|335.85|332.95|335.82|332.92|335.88|332.98|335.82|332.92|17
1647905200000|2022-03-21 23:26:40|335.81|332.91|335.75|332.85|335.84|332.94|335.71|332.81|30
1647905210000|2022-03-21 23:26:50|335.73|332.83|335.75|332.85|335.76|332.86|335.7|332.8|28
1647905220000|2022-03-21 23:27:00|335.73|332.83|335.75|332.85|335.77|332.87|335.73|332.83|16
1647905230000|2022-03-21 23:27:10|335.74|332.84|335.77|332.87|335.83|332.93|335.73|332.83|20
1647905240000|2022-03-21 23:27:20|335.74|332.84|335.75|332.85|335.78|332.88|335.69|332.79|20
1647905250000|2022-03-21 23:27:30|335.74|332.84|335.84|332.94|335.86|332.96|335.74|332.84|22
1647905260000|2022-03-21 23:27:40|335.86|332.96|335.86|332.96|335.91|333.01|335.82|332.92|24
1647905270000|2022-03-21 23:27:50|335.89|332.99|335.94|333.04|335.96|333.06|335.86|332.96|26
1647905280000|2022-03-21 23:28:00|335.96|333.06|336|333.1|336.02|333.12|335.92|333.02|17
1647905290000|2022-03-21 23:28:10|336.01|333.11|335.89|332.99|336.02|333.12|335.88|332.98|20
1647905300000|2022-03-21 23:28:20|335.88|332.98|335.9|333|335.93|333.03|335.88|332.98|15
1647905310000|2022-03-21 23:28:30|335.88|332.98|336.05|333.15|336.13|333.23|335.88|332.98|23
1647905320000|2022-03-21 23:28:40|336.04|333.14|335.84|332.94|336.04|333.14|335.81|332.91|29
1647905330000|2022-03-21 23:28:50|335.85|332.95|335.75|332.85|335.85|332.95|335.73|332.83|33
1647905340000|2022-03-21 23:29:00|335.77|332.87|335.69|332.79|335.77|332.87|335.64|332.74|30
1647905350000|2022-03-21 23:29:10|335.67|332.77|335.65|332.75|335.73|332.83|335.58|332.68|20
1647905360000|2022-03-21 23:29:20|335.62|332.72|335.61|332.71|335.64|332.74|335.61|332.71|13
1647905370000|2022-03-21 23:29:30|335.6|332.7|335.68|332.78|335.7|332.8|335.6|332.7|18
1647905380000|2022-03-21 23:29:40|335.64|332.74|335.66|332.76|335.7|332.8|335.64|332.74|23
1647905390000|2022-03-21 23:29:50|335.65|332.75|335.71|332.81|335.73|332.83|335.65|332.75|24
1647905400000|2022-03-21 23:30:00|335.67|332.77|335.59|332.69|335.72|332.82|335.53|332.63|28
1647905410000|2022-03-21 23:30:10|335.58|332.68|335.59|332.69|335.59|332.69|335.53|332.63|17
1647905420000|2022-03-21 23:30:20|335.58|332.68|335.61|332.71|335.64|332.74|335.58|332.68|16
1647905430000|2022-03-21 23:30:30|335.65|332.75|335.63|332.73|335.67|332.77|335.6|332.7|14
1647905440000|2022-03-21 23:30:40|335.62|332.72|335.63|332.73|335.66|332.76|335.61|332.71|18
1647905450000|2022-03-21 23:30:50|335.61|332.71|335.67|332.77|335.67|332.77|335.61|332.71|18
1647905460000|2022-03-21 23:31:00|335.69|332.79|335.69|332.79|335.69|332.79|335.65|332.75|23
1647905470000|2022-03-21 23:31:10|335.68|332.78|335.89|332.99|335.91|333.01|335.68|332.78|23
1647905480000|2022-03-21 23:31:20|335.88|332.98|335.89|332.99|335.99|333.09|335.83|332.93|20
1647905490000|2022-03-21 23:31:30|335.9|333|335.84|332.94|335.99|333.09|335.8|332.9|23
1647905500000|2022-03-21 23:31:40|335.85|332.95|335.79|332.89|335.85|332.95|335.77|332.87|20
1647905510000|2022-03-21 23:31:50|335.78|332.88|335.88|332.98|335.88|332.98|335.78|332.88|23
1647905520000|2022-03-21 23:32:00|335.89|332.99|335.92|333.02|335.92|333.02|335.86|332.96|22
1647905530000|2022-03-21 23:32:10|335.93|333.03|336.02|333.12|336.03|333.13|335.93|333.03|24
1647905540000|2022-03-21 23:32:20|336.01|333.11|335.99|333.09|336.01|333.11|335.98|333.08|13
1647905550000|2022-03-21 23:32:30|336|333.1|335.97|333.07|336|333.1|335.94|333.04|16
1647905560000|2022-03-21 23:32:40|335.98|333.08|336|333.1|336.1|333.2|335.97|333.07|26
1647905570000|2022-03-21 23:32:50|336.05|333.15|336.04|333.14|336.06|333.16|336|333.1|16
1647905580000|2022-03-21 23:33:00|336.05|333.15|336.03|333.13|336.06|333.16|336.03|333.13|5
1647905590000|2022-03-21 23:33:10|335.99|333.09|335.99|333.09|336.02|333.12|335.96|333.06|23
1647905600000|2022-03-21 23:33:20|335.98|333.08|335.91|333.01|336.01|333.11|335.91|333.01|22
1647905610000|2022-03-21 23:33:30|335.92|333.02|335.9|333|335.96|333.06|335.88|332.98|19
1647905620000|2022-03-21 23:33:40|335.89|332.99|335.85|332.95|335.9|333|335.78|332.88|25
1647905630000|2022-03-21 23:33:50|335.84|332.94|335.9|333|335.91|333.01|335.83|332.93|22
1647905640000|2022-03-21 23:34:00|335.88|332.98|335.89|332.99|335.92|333.02|335.88|332.98|8
1647905650000|2022-03-21 23:34:10|335.87|332.97|335.82|332.92|335.9|333|335.77|332.87|19
1647905660000|2022-03-21 23:34:20|335.81|332.91|335.75|332.85|335.81|332.91|335.69|332.79|22
1647905670000|2022-03-21 23:34:30|335.74|332.84|335.74|332.84|335.75|332.85|335.71|332.81|12
1647905680000|2022-03-21 23:34:40|335.73|332.83|335.71|332.81|335.75|332.85|335.7|332.8|22
1647905690000|2022-03-21 23:34:50|335.73|332.83|335.7|332.8|335.73|332.83|335.69|332.79|14
1647905700000|2022-03-21 23:35:00|335.71|332.81|335.64|332.74|335.73|332.83|335.58|332.68|28
1647905710000|2022-03-21 23:35:10|335.63|332.73|335.67|332.77|335.69|332.79|335.59|332.69|26
1647905720000|2022-03-21 23:35:20|335.66|332.76|335.78|332.88|335.78|332.88|335.66|332.76|17
1647905730000|2022-03-21 23:35:30|335.73|332.83|335.82|332.92|335.82|332.92|335.72|332.82|22
1647905740000|2022-03-21 23:35:40|335.83|332.93|335.85|332.95|335.89|332.99|335.83|332.93|22
1647905750000|2022-03-21 23:35:50|335.86|332.96|335.89|332.99|335.89|332.99|335.83|332.93|18
1647905760000|2022-03-21 23:36:00|335.86|332.96|335.85|332.95|335.88|332.98|335.84|332.94|13
1647905770000|2022-03-21 23:36:10|335.86|332.96|335.86|332.96|335.88|332.98|335.85|332.95|16
1647905780000|2022-03-21 23:36:20|335.88|332.98|335.93|333.03|335.94|333.04|335.86|332.96|14
1647905790000|2022-03-21 23:36:30|335.92|333.02|335.92|333.02|335.94|333.04|335.92|333.02|14
1647905800000|2022-03-21 23:36:40|335.91|333.01|335.9|333|335.93|333.03|335.9|333|16
1647905810000|2022-03-21 23:36:50|335.91|333.01|335.86|332.96|335.93|333.03|335.83|332.93|24
1647905820000|2022-03-21 23:37:00|335.87|332.97|335.84|332.94|335.88|332.98|335.84|332.94|14
1647905830000|2022-03-21 23:37:10|335.86|332.96|335.83|332.93|335.86|332.96|335.81|332.91|25
1647905840000|2022-03-21 23:37:20|335.85|332.95|335.87|332.97|335.9|333|335.83|332.93|26
1647905850000|2022-03-21 23:37:30|335.86|332.96|335.86|332.96|335.89|332.99|335.8|332.9|21
1647905860000|2022-03-21 23:37:40|335.87|332.97|335.83|332.93|335.9|333|335.83|332.93|20
1647905870000|2022-03-21 23:37:50|335.84|332.94|335.85|332.95|335.88|332.98|335.83|332.93|25
1647905880000|2022-03-21 23:38:00|335.84|332.94|335.85|332.95|335.86|332.96|335.83|332.93|14
1647905890000|2022-03-21 23:38:10|335.84|332.94|335.86|332.96|335.88|332.98|335.82|332.92|15
1647905900000|2022-03-21 23:38:20|335.83|332.93|335.91|333.01|335.91|333.01|335.83|332.93|12
1647905910000|2022-03-21 23:38:30|335.89|332.99|335.92|333.02|335.95|333.05|335.87|332.97|17
1647905920000|2022-03-21 23:38:40|335.93|333.03|335.92|333.02|335.93|333.03|335.92|333.02|10
1647905930000|2022-03-21 23:38:50|335.91|333.01|335.93|333.03|335.94|333.04|335.9|333|20
1647905940000|2022-03-21 23:39:00|335.92|333.02|335.9|333|335.93|333.03|335.89|332.99|15
1647905950000|2022-03-21 23:39:10|335.91|333.01|335.78|332.88|335.91|333.01|335.75|332.85|21
1647905960000|2022-03-21 23:39:20|335.81|332.91|335.85|332.95|335.86|332.96|335.77|332.87|25
1647905970000|2022-03-21 23:39:30|335.84|332.94|335.82|332.92|335.86|332.96|335.78|332.88|20
1647905980000|2022-03-21 23:39:40|335.79|332.89|335.8|332.9|335.82|332.92|335.78|332.88|22
1647905990000|2022-03-21 23:39:50|335.79|332.89|335.88|332.98|335.9|333|335.79|332.89|26
1647906000000|2022-03-21 23:40:00|335.87|332.97|335.86|332.96|335.89|332.99|335.85|332.95|13
1647906010000|2022-03-21 23:40:10|335.85|332.95|335.89|332.99|335.94|333.04|335.85|332.95|21
1647906020000|2022-03-21 23:40:20|335.88|332.98|335.88|332.98|335.9|333|335.86|332.96|15
1647906030000|2022-03-21 23:40:30|335.87|332.97|335.89|332.99|335.89|332.99|335.87|332.97|6
1647906040000|2022-03-21 23:40:40|335.88|332.98|335.86|332.96|335.9|333|335.83|332.93|24
1647906050000|2022-03-21 23:40:50|335.88|332.98|335.84|332.94|335.89|332.99|335.82|332.92|20
1647906060000|2022-03-21 23:41:00|335.85|332.95|335.81|332.91|335.85|332.95|335.77|332.87|18
1647906070000|2022-03-21 23:41:10|335.85|332.95|335.94|333.04|336|333.1|335.8|332.9|28
1647906080000|2022-03-21 23:41:20|335.95|333.05|336.55|333.65|336.58|333.68|335.95|333.05|33
1647906090000|2022-03-21 23:41:30|336.53|333.63|336.41|333.51|336.57|333.67|336.36|333.46|30
1647906100000|2022-03-21 23:41:40|336.42|333.52|336.4|333.5|336.47|333.57|336.4|333.5|27
1647906110000|2022-03-21 23:41:50|336.42|333.52|336.41|333.51|336.43|333.53|336.4|333.5|17
1647906120000|2022-03-21 23:42:00|336.44|333.54|336.46|333.56|336.46|333.56|336.38|333.48|13
1647906130000|2022-03-21 23:42:10|336.45|333.55|336.45|333.55|336.5|333.6|336.43|333.53|14
1647906140000|2022-03-21 23:42:20|336.44|333.54|336.42|333.52|336.46|333.56|336.38|333.48|29
1647906150000|2022-03-21 23:42:30|336.44|333.54|336.4|333.5|336.46|333.56|336.38|333.48|21
1647906160000|2022-03-21 23:42:40|336.39|333.49|336.11|333.21|336.39|333.49|336.11|333.21|19
1647906170000|2022-03-21 23:42:50|336.07|333.17|336.17|333.27|336.19|333.29|336.07|333.17|23
1647906180000|2022-03-21 23:43:00|336.19|333.29|336.21|333.31|336.24|333.34|336.16|333.26|17
1647906190000|2022-03-21 23:43:10|336.22|333.32|336.17|333.27|336.23|333.33|336.17|333.27|14
1647906200000|2022-03-21 23:43:20|336.16|333.26|336.21|333.31|336.24|333.34|336.16|333.26|24
1647906210000|2022-03-21 23:43:30|336.18|333.28|336.18|333.28|336.19|333.29|336.11|333.21|23
1647906220000|2022-03-21 23:43:40|336.17|333.27|336.15|333.25|336.18|333.28|336.14|333.24|20
1647906230000|2022-03-21 23:43:50|336.16|333.26|336.15|333.25|336.18|333.28|336.13|333.23|28
1647906240000|2022-03-21 23:44:00|336.14|333.24|336.12|333.22|336.15|333.25|336.12|333.22|17
1647906250000|2022-03-21 23:44:10|336.13|333.23|336.13|333.23|336.15|333.25|336.12|333.22|7
1647906260000|2022-03-21 23:44:20|336.12|333.22|336.13|333.23|336.13|333.23|336.12|333.22|8
1647906270000|2022-03-21 23:44:30|336.15|333.25|336.13|333.23|336.15|333.25|336.13|333.23|7
1647906280000|2022-03-21 23:44:40|336.14|333.24|336.23|333.33|336.25|333.35|336.14|333.24|7
1647906300000|2022-03-21 23:45:00|336.22|333.32|336.22|333.32|336.22|333.32|336.22|333.32|1
1647906310000|2022-03-21 23:45:10|336.23|333.33|336.34|333.44|336.34|333.44|336.23|333.33|18
1647906320000|2022-03-21 23:45:20|336.33|333.43|336.33|333.43|336.34|333.44|336.29|333.39|17
1647906330000|2022-03-21 23:45:30|336.37|333.47|336.34|333.44|336.38|333.48|336.34|333.44|17
1647906340000|2022-03-21 23:45:40|336.35|333.45|336.34|333.44|336.36|333.46|336.34|333.44|11
1647906350000|2022-03-21 23:45:50|336.33|333.43|336.32|333.42|336.34|333.44|336.31|333.41|10
1647906360000|2022-03-21 23:46:00|336.31|333.41|336.3|333.4|336.34|333.44|336.3|333.4|12
1647906370000|2022-03-21 23:46:10|336.31|333.41|336.3|333.4|336.32|333.42|336.28|333.38|17
1647906380000|2022-03-21 23:46:20|336.28|333.38|336.26|333.36|336.28|333.38|336.2|333.3|25
1647906390000|2022-03-21 23:46:30|336.22|333.32|336.26|333.36|336.27|333.37|336.2|333.3|22
1647906400000|2022-03-21 23:46:40|336.25|333.35|336.32|333.42|336.37|333.47|336.25|333.35|24
1647906410000|2022-03-21 23:46:50|336.3|333.4|336.32|333.42|336.32|333.42|336.28|333.38|16
1647906420000|2022-03-21 23:47:00|336.37|333.47|336.41|333.51|336.46|333.56|336.35|333.45|20
1647906430000|2022-03-21 23:47:10|336.42|333.52|336.51|333.61|336.52|333.62|336.42|333.52|25
1647906440000|2022-03-21 23:47:20|336.52|333.62|336.49|333.59|336.53|333.63|336.42|333.52|20
1647906450000|2022-03-21 23:47:30|336.52|333.62|336.67|333.77|336.68|333.78|336.52|333.62|19
1647906460000|2022-03-21 23:47:40|336.66|333.76|336.75|333.85|336.76|333.86|336.63|333.73|27
1647906470000|2022-03-21 23:47:50|336.74|333.84|336.61|333.71|336.74|333.84|336.57|333.67|17
1647906480000|2022-03-21 23:48:00|336.63|333.73|336.61|333.71|336.68|333.78|336.6|333.7|22
1647906490000|2022-03-21 23:48:10|336.62|333.72|336.62|333.72|336.69|333.79|336.56|333.66|27
1647906500000|2022-03-21 23:48:20|336.61|333.71|336.61|333.71|336.63|333.73|336.53|333.63|14
1647906510000|2022-03-21 23:48:30|336.62|333.72|336.64|333.74|336.64|333.74|336.61|333.71|8
1647906520000|2022-03-21 23:48:40|336.63|333.73|336.66|333.76|336.73|333.83|336.63|333.73|14
1647906530000|2022-03-21 23:48:50|336.68|333.78|336.74|333.84|336.81|333.91|336.66|333.76|21
1647906540000|2022-03-21 23:49:00|336.73|333.83|336.76|333.86|336.79|333.89|336.72|333.82|23
1647906550000|2022-03-21 23:49:10|336.79|333.89|336.88|333.98|336.91|334.01|336.79|333.89|25
1647906560000|2022-03-21 23:49:20|336.87|333.97|336.88|333.98|336.95|334.05|336.85|333.95|17
1647906570000|2022-03-21 23:49:30|336.89|333.99|336.93|334.03|336.97|334.07|336.89|333.99|18
1647906580000|2022-03-21 23:49:40|336.88|333.98|336.88|333.98|336.89|333.99|336.84|333.94|13
1647906590000|2022-03-21 23:49:50|336.89|333.99|336.83|333.93|336.93|334.03|336.83|333.93|27
1647906600000|2022-03-21 23:50:00|336.9|334|336.92|334.02|336.93|334.03|336.85|333.95|22
1647906610000|2022-03-21 23:50:10|336.91|334.01|336.89|333.99|336.95|334.05|336.89|333.99|19
1647906620000|2022-03-21 23:50:20|336.91|334.01|336.93|334.03|336.96|334.06|336.89|333.99|11
1647906630000|2022-03-21 23:50:30|336.9|334|337|334.1|337.04|334.14|336.89|333.99|18
1647906640000|2022-03-21 23:50:40|337.01|334.11|337|334.1|337.03|334.13|337|334.1|19
1647906650000|2022-03-21 23:50:50|337.03|334.13|337.12|334.22|337.18|334.28|337|334.1|24
1647906660000|2022-03-21 23:51:00|337.16|334.26|337.08|334.18|337.28|334.38|337.05|334.15|26
1647906670000|2022-03-21 23:51:10|337.1|334.2|337.1|334.2|337.1|334.2|337.08|334.18|11
1647906680000|2022-03-21 23:51:20|337.09|334.19|337|334.1|337.1|334.2|336.99|334.09|11
1647906690000|2022-03-21 23:51:30|336.99|334.09|336.95|334.05|337.02|334.12|336.9|334|17
1647906700000|2022-03-21 23:51:40|336.93|334.03|336.87|333.97|336.93|334.03|336.87|333.97|20
1647906710000|2022-03-21 23:51:50|336.86|333.96|336.84|333.94|336.9|334|336.8|333.9|16
1647906720000|2022-03-21 23:52:00|336.81|333.91|336.83|333.93|336.86|333.96|336.8|333.9|10
1647906730000|2022-03-21 23:52:10|336.8|333.9|336.82|333.92|336.89|333.99|336.77|333.87|22
1647906740000|2022-03-21 23:52:20|336.89|333.99|336.85|333.95|336.89|333.99|336.75|333.85|26
1647906750000|2022-03-21 23:52:30|336.86|333.96|336.88|333.98|336.93|334.03|336.83|333.93|20
1647906760000|2022-03-21 23:52:40|336.87|333.97|336.85|333.95|336.9|334|336.83|333.93|18
1647906770000|2022-03-21 23:52:50|336.84|333.94|336.87|333.97|336.9|334|336.79|333.89|18
1647906780000|2022-03-21 23:53:00|336.88|333.98|336.89|333.99|336.9|334|336.85|333.95|19
1647906790000|2022-03-21 23:53:10|336.88|333.98|336.84|333.94|336.9|334|336.81|333.91|18
1647906800000|2022-03-21 23:53:20|336.85|333.95|336.84|333.94|336.88|333.98|336.79|333.89|16
1647906810000|2022-03-21 23:53:30|336.82|333.92|336.78|333.88|336.85|333.95|336.76|333.86|16
1647906820000|2022-03-21 23:53:40|336.77|333.87|336.83|333.93|336.91|334.01|336.77|333.87|26
1647906830000|2022-03-21 23:53:50|336.84|333.94|336.84|333.94|336.91|334.01|336.8|333.9|23
1647906840000|2022-03-21 23:54:00|336.81|333.91|336.86|333.96|336.9|334|336.81|333.91|17
1647906850000|2022-03-21 23:54:10|336.84|333.94|336.83|333.93|336.92|334.02|336.83|333.93|11
1647906860000|2022-03-21 23:54:20|336.85|333.95|336.91|334.01|336.94|334.04|336.85|333.95|27
1647906870000|2022-03-21 23:54:30|336.92|334.02|336.94|334.04|336.96|334.06|336.87|333.97|22
1647906880000|2022-03-21 23:54:40|336.93|334.03|336.89|333.99|336.94|334.04|336.88|333.98|17
1647906890000|2022-03-21 23:54:50|336.9|334|336.82|333.92|336.9|334|336.75|333.85|25
1647906900000|2022-03-21 23:55:00|336.83|333.93|336.75|333.85|336.84|333.94|336.72|333.82|26
1647906910000|2022-03-21 23:55:10|336.72|333.82|336.76|333.86|336.76|333.86|336.72|333.82|17
1647906920000|2022-03-21 23:55:20|336.75|333.85|336.68|333.78|336.75|333.85|336.65|333.75|14
1647906930000|2022-03-21 23:55:30|336.65|333.75|336.69|333.79|336.72|333.82|336.65|333.75|20
1647906940000|2022-03-21 23:55:40|336.7|333.8|336.74|333.84|336.74|333.84|336.66|333.76|20
1647906950000|2022-03-21 23:55:50|336.73|333.83|336.72|333.82|336.75|333.85|336.7|333.8|19
1647906960000|2022-03-21 23:56:00|336.71|333.81|336.7|333.8|336.74|333.84|336.69|333.79|14
1647906970000|2022-03-21 23:56:10|336.71|333.81|336.73|333.83|336.74|333.84|336.68|333.78|16
1647906980000|2022-03-21 23:56:20|336.72|333.82|336.7|333.8|336.74|333.84|336.7|333.8|9
1647906990000|2022-03-21 23:56:30|336.71|333.81|336.7|333.8|336.73|333.83|336.7|333.8|14
1647907000000|2022-03-21 23:56:40|336.73|333.83|336.86|333.96|336.9|334|336.71|333.81|23
1647907010000|2022-03-21 23:56:50|336.88|333.98|336.76|333.86|336.95|334.05|336.73|333.83|21
1647907020000|2022-03-21 23:57:00|336.77|333.87|336.89|333.99|336.89|333.99|336.75|333.85|24
1647907030000|2022-03-21 23:57:10|336.86|333.96|336.79|333.89|336.87|333.97|336.78|333.88|14
1647907040000|2022-03-21 23:57:20|336.78|333.88|336.73|333.83|336.78|333.88|336.7|333.8|23
1647907050000|2022-03-21 23:57:30|336.72|333.82|336.69|333.79|336.75|333.85|336.66|333.76|20
1647907060000|2022-03-21 23:57:40|336.68|333.78|336.57|333.67|336.68|333.78|336.57|333.67|25
1647907070000|2022-03-21 23:57:50|336.58|333.68|336.64|333.74|336.66|333.76|336.57|333.67|14
1647907080000|2022-03-21 23:58:00|336.62|333.72|336.61|333.71|336.64|333.74|336.59|333.69|17
1647907090000|2022-03-21 23:58:10|336.59|333.69|336.6|333.7|336.61|333.71|336.59|333.69|6
1647907100000|2022-03-21 23:58:20|336.61|333.71|336.6|333.7|336.63|333.73|336.59|333.69|14
1647907110000|2022-03-21 23:58:30|336.61|333.71|336.59|333.69|336.61|333.71|336.59|333.69|7
1647907120000|2022-03-21 23:58:40|336.6|333.7|336.6|333.7|336.62|333.72|336.58|333.68|17
1647907130000|2022-03-21 23:58:50|336.61|333.71|336.61|333.71|336.63|333.73|336.58|333.68|19
1647907140000|2022-03-21 23:59:00|336.62|333.72|336.66|333.76|336.66|333.76|336.59|333.69|19
1647907150000|2022-03-21 23:59:10|336.63|333.73|336.58|333.68|336.68|333.78|336.55|333.65|21
1647907160000|2022-03-21 23:59:20|336.59|333.69|336.54|333.64|336.59|333.69|336.46|333.56|21
1647907170000|2022-03-21 23:59:30|336.57|333.67|336.61|333.71|336.64|333.74|336.54|333.64|27
1647907180000|2022-03-21 23:59:40|336.6|333.7|336.5|333.6|336.63|333.73|336.48|333.58|21
1647907190000|2022-03-21 23:59:50|336.49|333.59|336.48|333.58|336.52|333.62|336.46|333.56|19
1647907200000|2022-03-22 00:00:00|336.47|333.57|336.49|333.59|336.5|333.6|336.43|333.53|20
1647907210000|2022-03-22 00:00:10|336.48|333.58|336.43|333.53|336.49|333.59|336.43|333.53|21
1647907220000|2022-03-22 00:00:20|336.47|333.57|336.31|333.41|336.5|333.6|336.31|333.41|22
1647907230000|2022-03-22 00:00:30|336.33|333.43|336.34|333.44|336.39|333.49|336.32|333.42|16
1647907240000|2022-03-22 00:00:40|336.32|333.42|336.35|333.45|336.4|333.5|336.32|333.42|21
1647907250000|2022-03-22 00:00:50|336.36|333.46|336.35|333.45|336.58|333.68|336.33|333.43|27
1647907260000|2022-03-22 00:01:00|336.34|333.44|336.35|333.45|336.4|333.5|336.29|333.39|28
1647907270000|2022-03-22 00:01:10|336.36|333.46|336.39|333.49|336.41|333.51|336.28|333.38|24
1647907280000|2022-03-22 00:01:20|336.37|333.47|336.41|333.51|336.42|333.52|336.31|333.41|25
1647907290000|2022-03-22 00:01:30|336.38|333.48|336.37|333.47|336.4|333.5|336.32|333.42|10
1647907300000|2022-03-22 00:01:40|336.36|333.46|336.26|333.36|336.36|333.46|336.2|333.3|26
1647907310000|2022-03-22 00:01:50|336.28|333.38|336.25|333.35|336.28|333.38|336.21|333.31|14
1647907320000|2022-03-22 00:02:00|336.26|333.36|336.3|333.4|336.31|333.41|336.25|333.35|24
1647907330000|2022-03-22 00:02:10|336.31|333.41|336.39|333.49|336.43|333.53|336.29|333.39|23
1647907340000|2022-03-22 00:02:20|336.4|333.5|336.38|333.48|336.45|333.55|336.35|333.45|18
1647907350000|2022-03-22 00:02:30|336.39|333.49|336.35|333.45|336.39|333.49|336.33|333.43|12
1647907360000|2022-03-22 00:02:40|336.37|333.47|336.37|333.47|336.39|333.49|336.35|333.45|21
1647907370000|2022-03-22 00:02:50|336.35|333.45|336.33|333.43|336.45|333.55|336.33|333.43|18
1647907380000|2022-03-22 00:03:00|336.34|333.44|336.29|333.39|336.34|333.44|336.23|333.33|29
1647907390000|2022-03-22 00:03:10|336.3|333.4|336.26|333.36|336.3|333.4|336.25|333.35|19
1647907400000|2022-03-22 00:03:20|336.25|333.35|336.32|333.42|336.35|333.45|336.25|333.35|20
1647907410000|2022-03-22 00:03:30|336.3|333.4|336.5|333.6|336.61|333.71|336.3|333.4|23
1647907420000|2022-03-22 00:03:40|336.48|333.58|336.29|333.39|336.59|333.69|336.24|333.34|25
1647907430000|2022-03-22 00:03:50|336.28|333.38|336.18|333.28|336.29|333.39|336.07|333.17|29
1647907440000|2022-03-22 00:04:00|336.17|333.27|336.16|333.26|336.19|333.29|336.12|333.22|20
1647907450000|2022-03-22 00:04:10|336.15|333.25|336.13|333.23|336.17|333.27|336.1|333.2|21
1647907460000|2022-03-22 00:04:20|336.1|333.2|336.1|333.2|336.15|333.25|336.03|333.13|27
1647907470000|2022-03-22 00:04:30|336.09|333.19|336.14|333.24|336.16|333.26|336.03|333.13|24
1647907480000|2022-03-22 00:04:40|336.13|333.23|336.02|333.12|336.17|333.27|336|333.1|29
1647907490000|2022-03-22 00:04:50|336.06|333.16|335.97|333.07|336.06|333.16|335.94|333.04|21
1647907500000|2022-03-22 00:05:00|335.98|333.08|335.97|333.07|336.13|333.23|335.94|333.04|30
1647907510000|2022-03-22 00:05:10|335.99|333.09|336.01|333.11|336.03|333.13|335.98|333.08|23
1647907520000|2022-03-22 00:05:20|336|333.1|335.98|333.08|336.03|333.13|335.96|333.06|16
1647907530000|2022-03-22 00:05:30|335.97|333.07|336|333.1|336.02|333.12|335.97|333.07|10
1647907540000|2022-03-22 00:05:40|335.97|333.07|336.13|333.23|336.14|333.24|335.95|333.05|32
1647907550000|2022-03-22 00:05:50|336.12|333.22|336.06|333.16|336.14|333.24|336.01|333.11|30
1647907560000|2022-03-22 00:06:00|336.07|333.17|336.01|333.11|336.07|333.17|335.98|333.08|20
1647907570000|2022-03-22 00:06:10|336.03|333.13|336.05|333.15|336.05|333.15|336.01|333.11|13
1647907580000|2022-03-22 00:06:20|336.04|333.14|336.12|333.22|336.14|333.24|336.02|333.12|25
1647907590000|2022-03-22 00:06:30|336.11|333.21|336.05|333.15|336.19|333.29|336.04|333.14|30
1647907600000|2022-03-22 00:06:40|336.13|333.23|336.09|333.19|336.14|333.24|336.06|333.16|20
1647907610000|2022-03-22 00:06:50|336.11|333.21|336.13|333.23|336.16|333.26|336.09|333.19|19
1647907620000|2022-03-22 00:07:00|336.12|333.22|336.3|333.4|336.31|333.41|336.11|333.21|25
1647907630000|2022-03-22 00:07:10|336.27|333.37|336.41|333.51|336.41|333.51|336.27|333.37|23
1647907640000|2022-03-22 00:07:20|336.4|333.5|336.57|333.67|336.57|333.67|336.4|333.5|24
1647907650000|2022-03-22 00:07:30|336.56|333.66|336.53|333.63|336.56|333.66|336.4|333.5|26
1647907660000|2022-03-22 00:07:40|336.54|333.64|336.47|333.57|336.54|333.64|336.44|333.54|22
1647907670000|2022-03-22 00:07:50|336.48|333.58|336.56|333.66|336.56|333.66|336.46|333.56|24
1647907680000|2022-03-22 00:08:00|336.5|333.6|336.64|333.74|336.69|333.79|336.5|333.6|27
1647907690000|2022-03-22 00:08:10|336.63|333.73|336.74|333.84|336.74|333.84|336.61|333.71|24
1647907700000|2022-03-22 00:08:20|336.68|333.78|336.88|333.98|336.9|334|336.68|333.78|24
1647907710000|2022-03-22 00:08:30|336.87|333.97|336.8|333.9|336.92|334.02|336.75|333.85|22
1647907720000|2022-03-22 00:08:40|336.78|333.88|336.84|333.94|336.86|333.96|336.77|333.87|22
1647907730000|2022-03-22 00:08:50|336.86|333.96|336.93|334.03|336.95|334.05|336.86|333.96|23
1647907740000|2022-03-22 00:09:00|336.92|334.02|336.92|334.02|336.95|334.05|336.87|333.97|19
1647907750000|2022-03-22 00:09:10|336.93|334.03|336.82|333.92|336.93|334.03|336.75|333.85|18
1647907760000|2022-03-22 00:09:20|336.79|333.89|336.8|333.9|336.82|333.92|336.77|333.87|28
1647907770000|2022-03-22 00:09:30|336.83|333.93|336.76|333.86|336.83|333.93|336.73|333.83|26
1647907780000|2022-03-22 00:09:40|336.77|333.87|336.85|333.95|336.87|333.97|336.77|333.87|26
1647907790000|2022-03-22 00:09:50|336.84|333.94|336.87|333.97|336.88|333.98|336.8|333.9|22
1647907800000|2022-03-22 00:10:00|336.86|333.96|336.85|333.95|336.88|333.98|336.82|333.92|24
1647907810000|2022-03-22 00:10:10|336.84|333.94|336.76|333.86|336.84|333.94|336.75|333.85|26
1647907820000|2022-03-22 00:10:20|336.74|333.84|336.74|333.84|336.78|333.88|336.74|333.84|19
1647907830000|2022-03-22 00:10:30|336.76|333.86|336.69|333.79|336.77|333.87|336.67|333.77|23
1647907840000|2022-03-22 00:10:40|336.65|333.75|336.65|333.75|336.67|333.77|336.6|333.7|20
1647907850000|2022-03-22 00:10:50|336.63|333.73|336.68|333.78|336.7|333.8|336.63|333.73|19
1647907860000|2022-03-22 00:11:00|336.67|333.77|336.65|333.75|336.68|333.78|336.63|333.73|19
1647907870000|2022-03-22 00:11:10|336.66|333.76|336.64|333.74|336.67|333.77|336.63|333.73|20
1647907880000|2022-03-22 00:11:20|336.63|333.73|336.52|333.62|336.66|333.76|336.52|333.62|25
1647907890000|2022-03-22 00:11:30|336.53|333.63|336.57|333.67|336.64|333.74|336.53|333.63|26
1647907900000|2022-03-22 00:11:40|336.56|333.66|336.54|333.64|336.61|333.71|336.54|333.64|21
1647907910000|2022-03-22 00:11:50|336.55|333.65|336.62|333.72|336.64|333.74|336.54|333.64|32
1647907920000|2022-03-22 00:12:00|336.63|333.73|336.62|333.72|336.67|333.77|336.6|333.7|26
1647907930000|2022-03-22 00:12:10|336.61|333.71|336.62|333.72|336.64|333.74|336.6|333.7|24
1647907940000|2022-03-22 00:12:20|336.63|333.73|336.6|333.7|336.65|333.75|336.6|333.7|24
1647907950000|2022-03-22 00:12:30|336.61|333.71|336.56|333.66|336.62|333.72|336.51|333.61|26
1647907960000|2022-03-22 00:12:40|336.57|333.67|336.63|333.73|336.64|333.74|336.53|333.63|26
1647907970000|2022-03-22 00:12:50|336.6|333.7|336.62|333.72|336.64|333.74|336.58|333.68|30
1647907980000|2022-03-22 00:13:00|336.61|333.71|336.62|333.72|336.64|333.74|336.6|333.7|21
1647907990000|2022-03-22 00:13:10|336.63|333.73|336.62|333.72|336.68|333.78|336.6|333.7|23
1647908000000|2022-03-22 00:13:20|336.61|333.71|336.58|333.68|336.64|333.74|336.58|333.68|20
1647908010000|2022-03-22 00:13:30|336.56|333.66|336.56|333.66|336.6|333.7|336.52|333.62|28
1647908020000|2022-03-22 00:13:40|336.58|333.68|336.54|333.64|336.6|333.7|336.51|333.61|23
1647908030000|2022-03-22 00:13:50|336.53|333.63|336.57|333.67|336.57|333.67|336.45|333.55|25
1647908040000|2022-03-22 00:14:00|336.56|333.66|336.59|333.69|336.62|333.72|336.52|333.62|24
1647908050000|2022-03-22 00:14:10|336.57|333.67|336.6|333.7|336.62|333.72|336.57|333.67|19
1647908060000|2022-03-22 00:14:20|336.59|333.69|336.59|333.69|336.61|333.71|336.55|333.65|24
1647908070000|2022-03-22 00:14:30|336.6|333.7|336.58|333.68|336.62|333.72|336.56|333.66|18
1647908080000|2022-03-22 00:14:40|336.59|333.69|336.55|333.65|336.62|333.72|336.53|333.63|23
1647908090000|2022-03-22 00:14:50|336.5|333.6|336.58|333.68|336.59|333.69|336.5|333.6|24
1647908100000|2022-03-22 00:15:00|336.57|333.67|336.59|333.69|336.59|333.69|336.57|333.67|7
1647908110000|2022-03-22 00:15:10|336.58|333.68|336.59|333.69|336.6|333.7|336.58|333.68|8
1647908120000|2022-03-22 00:15:20|336.6|333.7|336.66|333.76|336.68|333.78|336.6|333.7|19
1647908130000|2022-03-22 00:15:30|336.68|333.78|336.81|333.91|336.87|333.97|336.66|333.76|28
1647908140000|2022-03-22 00:15:40|336.79|333.89|337.07|334.17|337.1|334.2|336.77|333.87|26
1647908150000|2022-03-22 00:15:50|337.15|334.25|337.15|334.25|337.23|334.33|337.06|334.16|24
1647908160000|2022-03-22 00:16:00|337.14|334.24|337.13|334.23|337.15|334.25|337.03|334.13|14
1647908170000|2022-03-22 00:16:10|337.11|334.21|337.04|334.14|337.13|334.23|337.04|334.14|20
1647908180000|2022-03-22 00:16:20|337.03|334.13|337.06|334.16|337.07|334.17|337.02|334.12|14
1647908190000|2022-03-22 00:16:30|337.05|334.15|337.08|334.18|337.08|334.18|337.02|334.12|26
1647908200000|2022-03-22 00:16:40|337.1|334.2|337.26|334.36|337.3|334.4|337.09|334.19|27
1647908210000|2022-03-22 00:16:50|337.27|334.37|337.28|334.38|337.35|334.45|337.21|334.31|23
1647908220000|2022-03-22 00:17:00|337.27|334.37|337.21|334.31|337.28|334.38|337.15|334.25|21
1647908230000|2022-03-22 00:17:10|337.2|334.3|337.22|334.32|337.24|334.34|337.2|334.3|20
1647908240000|2022-03-22 00:17:20|337.23|334.33|337.3|334.4|337.33|334.43|337.21|334.31|22
1647908250000|2022-03-22 00:17:30|337.29|334.39|337.35|334.45|337.35|334.45|337.28|334.38|21
1647908260000|2022-03-22 00:17:40|337.34|334.44|337.33|334.43|337.37|334.47|337.26|334.36|21
1647908270000|2022-03-22 00:17:50|337.35|334.45|337.29|334.39|337.35|334.45|337.29|334.39|21
1647908280000|2022-03-22 00:18:00|337.31|334.41|337.21|334.31|337.31|334.41|337.2|334.3|24
1647908290000|2022-03-22 00:18:10|337.22|334.32|337.2|334.3|337.22|334.32|337.18|334.28|15
1647908300000|2022-03-22 00:18:20|337.19|334.29|337.1|334.2|337.2|334.3|337.07|334.17|22
1647908310000|2022-03-22 00:18:30|337.09|334.19|337.12|334.22|337.12|334.22|337.03|334.13|22
1647908320000|2022-03-22 00:18:40|337.11|334.21|337.13|334.23|337.16|334.26|337.1|334.2|16
1647908330000|2022-03-22 00:18:50|337.12|334.22|337.3|334.4|337.3|334.4|337.12|334.22|22
1647908340000|2022-03-22 00:19:00|337.27|334.37|337.31|334.41|337.41|334.51|337.27|334.37|30
1647908350000|2022-03-22 00:19:10|337.32|334.42|337.42|334.52|337.43|334.53|337.31|334.41|25
1647908360000|2022-03-22 00:19:20|337.43|334.53|337.34|334.44|337.46|334.56|337.31|334.41|17
1647908370000|2022-03-22 00:19:30|337.36|334.46|337.47|334.57|337.48|334.58|337.36|334.46|23
1647908380000|2022-03-22 00:19:40|337.46|334.56|337.47|334.57|337.47|334.57|337.4|334.5|13
1647908390000|2022-03-22 00:19:50|337.41|334.51|337.44|334.54|337.48|334.58|337.39|334.49|22
1647908400000|2022-03-22 00:20:00|337.47|334.57|337.46|334.56|337.49|334.59|337.36|334.46|23
1647908410000|2022-03-22 00:20:10|337.43|334.53|337.45|334.55|337.49|334.59|337.42|334.52|24
1647908420000|2022-03-22 00:20:20|337.44|334.54|337.43|334.53|337.49|334.59|337.42|334.52|18
1647908430000|2022-03-22 00:20:30|337.44|334.54|337.44|334.54|337.47|334.57|337.43|334.53|19
1647908440000|2022-03-22 00:20:40|337.45|334.55|337.37|334.47|337.48|334.58|337.37|334.47|23
1647908450000|2022-03-22 00:20:50|337.38|334.48|337.44|334.54|337.45|334.55|337.37|334.47|25
1647908460000|2022-03-22 00:21:00|337.42|334.52|337.32|334.42|337.43|334.53|337.32|334.42|31
1647908470000|2022-03-22 00:21:10|337.36|334.46|337.33|334.43|337.37|334.47|337.31|334.41|19
1647908480000|2022-03-22 00:21:20|337.34|334.44|337.32|334.42|337.4|334.5|337.31|334.41|14
1647908490000|2022-03-22 00:21:30|337.33|334.43|337.28|334.38|337.34|334.44|337.25|334.35|21
1647908500000|2022-03-22 00:21:40|337.27|334.37|337.28|334.38|337.29|334.39|337.24|334.34|19
1647908510000|2022-03-22 00:21:50|337.27|334.37|337.26|334.36|337.27|334.37|337.24|334.34|11
1647908520000|2022-03-22 00:22:00|337.25|334.35|337.19|334.29|337.26|334.36|337.17|334.27|20
1647908530000|2022-03-22 00:22:10|337.18|334.28|337.18|334.28|337.19|334.29|337.14|334.24|12
1647908540000|2022-03-22 00:22:20|337.17|334.27|337.18|334.28|337.18|334.28|337.15|334.25|9
1647908550000|2022-03-22 00:22:30|337.19|334.29|337.27|334.37|337.33|334.43|337.16|334.26|21
1647908560000|2022-03-22 00:22:40|337.31|334.41|337.31|334.41|337.32|334.42|337.27|334.37|27
1647908570000|2022-03-22 00:22:50|337.29|334.39|337.3|334.4|337.34|334.44|337.27|334.37|16
1647908580000|2022-03-22 00:23:00|337.31|334.41|337.3|334.4|337.33|334.43|337.29|334.39|14
1647908590000|2022-03-22 00:23:10|337.31|334.41|337.3|334.4|337.33|334.43|337.27|334.37|21
1647908600000|2022-03-22 00:23:20|337.29|334.39|337.29|334.39|337.3|334.4|337.28|334.38|6
1647908610000|2022-03-22 00:23:30|337.3|334.4|337.27|334.37|337.31|334.41|337.27|334.37|17
1647908620000|2022-03-22 00:23:40|337.28|334.38|337.26|334.36|337.3|334.4|337.26|334.36|17
1647908630000|2022-03-22 00:23:50|337.27|334.37|337.32|334.42|337.32|334.42|337.26|334.36|19
1647908640000|2022-03-22 00:24:00|337.3|334.4|337.27|334.37|337.32|334.42|337.25|334.35|20
1647908650000|2022-03-22 00:24:10|337.26|334.36|337.23|334.33|337.29|334.39|337.2|334.3|22
1647908660000|2022-03-22 00:24:20|337.2|334.3|337.16|334.26|337.21|334.31|337.15|334.25|10
1647908670000|2022-03-22 00:24:30|337.15|334.25|337.11|334.21|337.17|334.27|337.09|334.19|17
1647908680000|2022-03-22 00:24:40|337.12|334.22|337.08|334.18|337.17|334.27|337.03|334.13|21
1647908690000|2022-03-22 00:24:50|337.1|334.2|337.1|334.2|337.16|334.26|337.05|334.15|20
1647908700000|2022-03-22 00:25:00|337.12|334.22|337.14|334.24|337.16|334.26|337.09|334.19|25
1647908710000|2022-03-22 00:25:10|337.15|334.25|337.09|334.19|337.16|334.26|337.08|334.18|24
1647908720000|2022-03-22 00:25:20|337.1|334.2|337.01|334.11|337.13|334.23|337|334.1|16
1647908730000|2022-03-22 00:25:30|337.02|334.12|337.06|334.16|337.06|334.16|336.99|334.09|24
1647908740000|2022-03-22 00:25:40|337.08|334.18|337.09|334.19|337.14|334.24|337.01|334.11|21
1647908750000|2022-03-22 00:25:50|337.08|334.18|337.09|334.19|337.11|334.21|337.06|334.16|23
1647908760000|2022-03-22 00:26:00|337.06|334.16|337.07|334.17|337.09|334.19|337.04|334.14|19
1647908770000|2022-03-22 00:26:10|337.08|334.18|337.05|334.15|337.11|334.21|337.01|334.11|25
1647908780000|2022-03-22 00:26:20|337.04|334.14|337.02|334.12|337.07|334.17|337.01|334.11|12
1647908790000|2022-03-22 00:26:30|337.01|334.11|336.99|334.09|337.06|334.16|336.97|334.07|23
1647908800000|2022-03-22 00:26:40|336.98|334.08|336.97|334.07|337.01|334.11|336.91|334.01|20
1647908810000|2022-03-22 00:26:50|336.96|334.06|336.97|334.07|337|334.1|336.96|334.06|18
1647908820000|2022-03-22 00:27:00|336.96|334.06|336.97|334.07|336.98|334.08|336.96|334.06|17
1647908830000|2022-03-22 00:27:10|336.96|334.06|336.9|334|336.97|334.07|336.89|333.99|21
1647908840000|2022-03-22 00:27:20|336.91|334.01|336.93|334.03|336.93|334.03|336.89|333.99|17
1647908850000|2022-03-22 00:27:30|336.96|334.06|336.97|334.07|336.98|334.08|336.93|334.03|17
1647908860000|2022-03-22 00:27:40|336.96|334.06|336.97|334.07|337|334.1|336.92|334.02|24
1647908870000|2022-03-22 00:27:50|336.96|334.06|336.97|334.07|337|334.1|336.95|334.05|16
1647908880000|2022-03-22 00:28:00|336.96|334.06|337.08|334.18|337.08|334.18|336.95|334.05|24
1647908890000|2022-03-22 00:28:10|337.07|334.17|337.12|334.22|337.12|334.22|337.04|334.14|23
1647908900000|2022-03-22 00:28:20|337.13|334.23|337.17|334.27|337.2|334.3|337.07|334.17|26
1647908910000|2022-03-22 00:28:30|337.14|334.24|337.09|334.19|337.14|334.24|337.07|334.17|21
1647908920000|2022-03-22 00:28:40|337.08|334.18|337.1|334.2|337.12|334.22|337.08|334.18|11
1647908930000|2022-03-22 00:28:50|337.11|334.21|337.11|334.21|337.12|334.22|337.08|334.18|15
1647908940000|2022-03-22 00:29:00|337.1|334.2|337.12|334.22|337.12|334.22|337.08|334.18|17
1647908950000|2022-03-22 00:29:10|337.1|334.2|337.12|334.22|337.13|334.23|337.04|334.14|26
1647908960000|2022-03-22 00:29:20|337.08|334.18|337.11|334.21|337.13|334.23|337.08|334.18|16
1647908970000|2022-03-22 00:29:30|337.1|334.2|337.12|334.22|337.12|334.22|337.09|334.19|11
1647908980000|2022-03-22 00:29:40|337.11|334.21|337.12|334.22|337.12|334.22|337.07|334.17|27
1647908990000|2022-03-22 00:29:50|337.14|334.24|337.12|334.22|337.27|334.37|337.08|334.18|22
1647909000000|2022-03-22 00:30:00|337.13|334.23|337.14|334.24|337.19|334.29|337.12|334.22|23
1647909010000|2022-03-22 00:30:10|337.12|334.22|337.13|334.23|337.19|334.29|337.11|334.21|25
1647909020000|2022-03-22 00:30:20|337.12|334.22|337.18|334.28|337.2|334.3|337.09|334.19|26
1647909030000|2022-03-22 00:30:30|337.2|334.3|337.09|334.19|337.2|334.3|337.09|334.19|20
1647909040000|2022-03-22 00:30:40|337.1|334.2|337.07|334.17|337.1|334.2|337.04|334.14|24
1647909050000|2022-03-22 00:30:50|337.06|334.16|337.02|334.12|337.06|334.16|337|334.1|22
1647909060000|2022-03-22 00:31:00|337.03|334.13|336.95|334.05|337.03|334.13|336.94|334.04|27
1647909070000|2022-03-22 00:31:10|336.93|334.03|336.88|333.98|336.95|334.05|336.85|333.95|29
1647909080000|2022-03-22 00:31:20|336.86|333.96|336.69|333.79|336.9|334|336.69|333.79|28
1647909090000|2022-03-22 00:31:30|336.7|333.8|336.78|333.88|336.79|333.89|336.63|333.73|26
1647909100000|2022-03-22 00:31:40|336.77|333.87|336.62|333.72|336.77|333.87|336.58|333.68|28
1647909110000|2022-03-22 00:31:50|336.63|333.73|336.7|333.8|336.75|333.85|336.63|333.73|28
1647909120000|2022-03-22 00:32:00|336.71|333.81|336.65|333.75|336.72|333.82|336.61|333.71|31
1647909130000|2022-03-22 00:32:10|336.63|333.73|336.61|333.71|336.7|333.8|336.61|333.71|26
1647909140000|2022-03-22 00:32:20|336.6|333.7|336.56|333.66|336.61|333.71|336.54|333.64|26
1647909150000|2022-03-22 00:32:30|336.55|333.65|336.5|333.6|336.57|333.67|336.48|333.58|21
1647909160000|2022-03-22 00:32:40|336.49|333.59|336.5|333.6|336.5|333.6|336.46|333.56|20
1647909170000|2022-03-22 00:32:50|336.51|333.61|336.5|333.6|336.58|333.68|336.49|333.59|16
1647909180000|2022-03-22 00:33:00|336.51|333.61|336.51|333.61|336.51|333.61|336.46|333.56|26
1647909190000|2022-03-22 00:33:10|336.5|333.6|336.49|333.59|336.51|333.61|336.47|333.57|17
1647909200000|2022-03-22 00:33:20|336.47|333.57|336.49|333.59|336.51|333.61|336.47|333.57|15
1647909210000|2022-03-22 00:33:30|336.47|333.57|336.52|333.62|336.53|333.63|336.47|333.57|22
1647909220000|2022-03-22 00:33:40|336.54|333.64|336.59|333.69|336.61|333.71|336.5|333.6|17
1647909230000|2022-03-22 00:33:50|336.58|333.68|336.55|333.65|336.59|333.69|336.55|333.65|20
1647909240000|2022-03-22 00:34:00|336.54|333.64|336.53|333.63|336.57|333.67|336.52|333.62|21
1647909250000|2022-03-22 00:34:10|336.55|333.65|336.53|333.63|336.58|333.68|336.53|333.63|22
1647909260000|2022-03-22 00:34:20|336.51|333.61|336.53|333.63|336.55|333.65|336.51|333.61|18
1647909270000|2022-03-22 00:34:30|336.52|333.62|336.54|333.64|336.55|333.65|336.52|333.62|15
1647909280000|2022-03-22 00:34:40|336.53|333.63|336.57|333.67|336.57|333.67|336.51|333.61|12
1647909290000|2022-03-22 00:34:50|336.55|333.65|336.71|333.81|336.75|333.85|336.55|333.65|28
1647909300000|2022-03-22 00:35:00|336.72|333.82|336.71|333.81|336.77|333.87|336.67|333.77|26
1647909310000|2022-03-22 00:35:10|336.72|333.82|336.72|333.82|336.75|333.85|336.7|333.8|19
1647909320000|2022-03-22 00:35:20|336.73|333.83|336.64|333.74|336.73|333.83|336.62|333.72|20
1647909330000|2022-03-22 00:35:30|336.65|333.75|336.62|333.72|336.66|333.76|336.61|333.71|13
1647909340000|2022-03-22 00:35:40|336.63|333.73|336.59|333.69|336.63|333.73|336.59|333.69|11
1647909350000|2022-03-22 00:35:50|336.56|333.66|336.52|333.62|336.59|333.69|336.52|333.62|18
1647909360000|2022-03-22 00:36:00|336.51|333.61|336.46|333.56|336.51|333.61|336.44|333.54|23
1647909370000|2022-03-22 00:36:10|336.44|333.54|336.41|333.51|336.49|333.59|336.37|333.47|20
1647909380000|2022-03-22 00:36:20|336.39|333.49|336.45|333.55|336.49|333.59|336.39|333.49|19
1647909390000|2022-03-22 00:36:30|336.46|333.56|336.46|333.56|336.47|333.57|336.44|333.54|20
1647909400000|2022-03-22 00:36:40|336.43|333.53|336.43|333.53|336.48|333.58|336.41|333.51|15
1647909410000|2022-03-22 00:36:50|336.42|333.52|336.41|333.51|336.44|333.54|336.39|333.49|24
1647909420000|2022-03-22 00:37:00|336.42|333.52|336.38|333.48|336.43|333.53|336.35|333.45|25
1647909430000|2022-03-22 00:37:10|336.39|333.49|336.38|333.48|336.41|333.51|336.36|333.46|20
1647909440000|2022-03-22 00:37:20|336.37|333.47|336.32|333.42|336.38|333.48|336.27|333.37|19
1647909450000|2022-03-22 00:37:30|336.34|333.44|336.33|333.43|336.34|333.44|336.28|333.38|9
1647909460000|2022-03-22 00:37:40|336.32|333.42|336.34|333.44|336.35|333.45|336.29|333.39|20
1647909470000|2022-03-22 00:37:50|336.35|333.45|336.33|333.43|336.35|333.45|336.32|333.42|22
1647909480000|2022-03-22 00:38:00|336.32|333.42|336.31|333.41|336.35|333.45|336.31|333.41|13
1647909490000|2022-03-22 00:38:10|336.32|333.42|336.34|333.44|336.34|333.44|336.3|333.4|14
1647909500000|2022-03-22 00:38:20|336.3|333.4|336.3|333.4|336.34|333.44|336.3|333.4|14
1647909510000|2022-03-22 00:38:30|336.35|333.45|336.33|333.43|336.35|333.45|336.32|333.42|19
1647909520000|2022-03-22 00:38:40|336.32|333.42|336.32|333.42|336.34|333.44|336.31|333.41|12
1647909530000|2022-03-22 00:38:50|336.34|333.44|336.27|333.37|336.34|333.44|336.26|333.36|20
1647909540000|2022-03-22 00:39:00|336.28|333.38|336.26|333.36|336.3|333.4|336.24|333.34|18
1647909550000|2022-03-22 00:39:10|336.28|333.38|336.24|333.34|336.28|333.38|336.24|333.34|19
1647909560000|2022-03-22 00:39:20|336.25|333.35|336.25|333.35|336.27|333.37|336.24|333.34|11
1647909570000|2022-03-22 00:39:30|336.21|333.31|336.28|333.38|336.29|333.39|336.21|333.31|27
1647909580000|2022-03-22 00:39:40|336.33|333.43|336.33|333.43|336.33|333.43|336.29|333.39|17
1647909590000|2022-03-22 00:39:50|336.32|333.42|336.42|333.52|336.43|333.53|336.32|333.42|19
1647909600000|2022-03-22 00:40:00|336.43|333.53|336.38|333.48|336.43|333.53|336.37|333.47|19
1647909610000|2022-03-22 00:40:10|336.4|333.5|336.37|333.47|336.42|333.52|336.34|333.44|20
1647909620000|2022-03-22 00:40:20|336.33|333.43|336.32|333.42|336.35|333.45|336.3|333.4|18
1647909630000|2022-03-22 00:40:30|336.31|333.41|336.33|333.43|336.34|333.44|336.28|333.38|19
1647909640000|2022-03-22 00:40:40|336.39|333.49|336.41|333.51|336.48|333.58|336.39|333.49|24
1647909650000|2022-03-22 00:40:50|336.42|333.52|336.48|333.58|336.48|333.58|336.4|333.5|17
1647909660000|2022-03-22 00:41:00|336.46|333.56|336.46|333.56|336.5|333.6|336.41|333.51|22
1647909670000|2022-03-22 00:41:10|336.45|333.55|336.43|333.53|336.47|333.57|336.43|333.53|22
1647909680000|2022-03-22 00:41:20|336.44|333.54|336.36|333.46|336.46|333.56|336.36|333.46|26
1647909690000|2022-03-22 00:41:30|336.39|333.49|336.36|333.46|336.42|333.52|336.32|333.42|25
1647909700000|2022-03-22 00:41:40|336.35|333.45|336.34|333.44|336.41|333.51|336.34|333.44|19
1647909710000|2022-03-22 00:41:50|336.35|333.45|336.35|333.45|336.38|333.48|336.33|333.43|14
1647909720000|2022-03-22 00:42:00|336.36|333.46|336.37|333.47|336.37|333.47|336.34|333.44|14
1647909730000|2022-03-22 00:42:10|336.35|333.45|336.35|333.45|336.36|333.46|336.29|333.39|25
1647909740000|2022-03-22 00:42:20|336.33|333.43|336.32|333.42|336.35|333.45|336.31|333.41|19
1647909750000|2022-03-22 00:42:30|336.31|333.41|336.3|333.4|336.33|333.43|336.29|333.39|11
1647909760000|2022-03-22 00:42:40|336.28|333.38|336.33|333.43|336.35|333.45|336.28|333.38|22
1647909770000|2022-03-22 00:42:50|336.35|333.45|336.36|333.46|336.4|333.5|336.33|333.43|21
1647909780000|2022-03-22 00:43:00|336.37|333.47|336.45|333.55|336.46|333.56|336.35|333.45|21
1647909790000|2022-03-22 00:43:10|336.44|333.54|336.43|333.53|336.45|333.55|336.41|333.51|20
1647909800000|2022-03-22 00:43:20|336.42|333.52|336.43|333.53|336.48|333.58|336.41|333.51|19
1647909810000|2022-03-22 00:43:30|336.42|333.52|336.44|333.54|336.48|333.58|336.42|333.52|19
1647909820000|2022-03-22 00:43:40|336.45|333.55|336.55|333.65|336.6|333.7|336.43|333.53|18
1647909830000|2022-03-22 00:43:50|336.52|333.62|336.53|333.63|336.55|333.65|336.48|333.58|20
1647909840000|2022-03-22 00:44:00|336.54|333.64|336.49|333.59|336.57|333.67|336.49|333.59|26
1647909850000|2022-03-22 00:44:10|336.48|333.58|336.54|333.64|336.55|333.65|336.48|333.58|21
1647909860000|2022-03-22 00:44:20|336.53|333.63|336.56|333.66|336.57|333.67|336.53|333.63|19
1647909870000|2022-03-22 00:44:30|336.55|333.65|336.59|333.69|336.6|333.7|336.52|333.62|19
1647909880000|2022-03-22 00:44:40|336.6|333.7|336.55|333.65|336.63|333.73|336.55|333.65|13
1647909890000|2022-03-22 00:44:50|336.59|333.69|336.59|333.69|336.62|333.72|336.57|333.67|16
1647909900000|2022-03-22 00:45:00|336.61|333.71|336.59|333.69|336.62|333.72|336.57|333.67|18
1647909910000|2022-03-22 00:45:10|336.6|333.7|336.49|333.59|336.62|333.72|336.46|333.56|19
1647909920000|2022-03-22 00:45:20|336.47|333.57|336.48|333.58|336.5|333.6|336.44|333.54|19
1647909930000|2022-03-22 00:45:30|336.47|333.57|336.44|333.54|336.5|333.6|336.44|333.54|17
1647909940000|2022-03-22 00:45:40|336.45|333.55|336.44|333.54|336.5|333.6|336.43|333.53|12
1647909950000|2022-03-22 00:45:50|336.43|333.53|336.43|333.53|336.46|333.56|336.4|333.5|18
1647909960000|2022-03-22 00:46:00|336.44|333.54|336.41|333.51|336.48|333.58|336.41|333.51|16
1647909970000|2022-03-22 00:46:10|336.45|333.55|336.44|333.54|336.47|333.57|336.41|333.51|20
1647909980000|2022-03-22 00:46:20|336.43|333.53|336.43|333.53|336.45|333.55|336.4|333.5|16
1647909990000|2022-03-22 00:46:30|336.4|333.5|336.48|333.58|336.55|333.65|336.4|333.5|23
1647910000000|2022-03-22 00:46:40|336.51|333.61|336.48|333.58|336.52|333.62|336.47|333.57|20
1647910010000|2022-03-22 00:46:50|336.49|333.59|336.5|333.6|336.53|333.63|336.48|333.58|19
1647910020000|2022-03-22 00:47:00|336.49|333.59|336.49|333.59|336.52|333.62|336.45|333.55|17
1647910030000|2022-03-22 00:47:10|336.51|333.61|336.48|333.58|336.52|333.62|336.44|333.54|19
1647910040000|2022-03-22 00:47:20|336.49|333.59|336.47|333.57|336.51|333.61|336.46|333.56|17
1647910050000|2022-03-22 00:47:30|336.46|333.56|336.46|333.56|336.49|333.59|336.45|333.55|9
1647910060000|2022-03-22 00:47:40|336.45|333.55|336.45|333.55|336.5|333.6|336.45|333.55|10
1647910070000|2022-03-22 00:47:50|336.46|333.56|336.56|333.66|336.58|333.68|336.46|333.56|18
1647910080000|2022-03-22 00:48:00|336.51|333.61|336.48|333.58|336.58|333.68|336.47|333.57|15
1647910090000|2022-03-22 00:48:10|336.51|333.61|336.48|333.58|336.51|333.61|336.4|333.5|22
1647910100000|2022-03-22 00:48:20|336.46|333.56|336.44|333.54|336.46|333.56|336.44|333.54|8
1647910110000|2022-03-22 00:48:30|336.46|333.56|336.45|333.55|336.47|333.57|336.42|333.52|11
1647910120000|2022-03-22 00:48:40|336.46|333.56|336.42|333.52|336.46|333.56|336.41|333.51|14
1647910130000|2022-03-22 00:48:50|336.43|333.53|336.42|333.52|336.45|333.55|336.42|333.52|11
1647910140000|2022-03-22 00:49:00|336.41|333.51|336.42|333.52|336.45|333.55|336.41|333.51|17
1647910150000|2022-03-22 00:49:10|336.41|333.51|336.88|333.98|336.88|333.98|336.41|333.51|25
1647910160000|2022-03-22 00:49:20|336.85|333.95|336.91|334.01|337.03|334.13|336.83|333.93|27
1647910170000|2022-03-22 00:49:30|336.89|333.99|337.63|334.73|337.63|334.73|336.89|333.99|25
1647910180000|2022-03-22 00:49:40|337.77|334.87|338.62|335.72|338.62|335.72|337.73|334.83|33
1647910190000|2022-03-22 00:49:50|338.71|335.81|340.47|337.57|340.65|337.75|338.71|335.81|31
1647910200000|2022-03-22 00:50:00|340.46|337.56|342.44|339.54|342.44|339.54|340.46|337.56|39
1647910210000|2022-03-22 00:50:10|342.67|339.77|345.37|342.47|345.48|342.58|342.67|339.77|39
1647910220000|2022-03-22 00:50:20|345.5|342.6|343.03|340.13|345.5|342.6|342.59|339.69|37
1647910230000|2022-03-22 00:50:30|343.06|340.16|343.2|340.3|344.36|341.46|343.06|340.16|37
1647910240000|2022-03-22 00:50:40|343.23|340.33|341.57|338.67|343.3|340.4|341.38|338.48|38
1647910250000|2022-03-22 00:50:50|341.49|338.59|341.89|338.99|341.89|338.99|341.41|338.51|34
1647910260000|2022-03-22 00:51:00|341.9|339|342.32|339.42|342.49|339.59|341.83|338.93|36
1647910270000|2022-03-22 00:51:10|342.28|339.38|342.08|339.18|342.48|339.58|342|339.1|32
1647910280000|2022-03-22 00:51:20|342.07|339.17|342.58|339.68|342.62|339.72|341.93|339.03|34
1647910290000|2022-03-22 00:51:30|342.51|339.61|343.27|340.37|343.27|340.37|342.45|339.55|31
1647910300000|2022-03-22 00:51:40|343.33|340.43|343.17|340.27|343.41|340.51|343.1|340.2|33
1647910310000|2022-03-22 00:51:50|343.19|340.29|342.82|339.92|343.2|340.3|342.82|339.92|24
1647910320000|2022-03-22 00:52:00|342.81|339.91|342.72|339.82|342.81|339.91|342.55|339.65|27
1647910330000|2022-03-22 00:52:10|342.71|339.81|342.34|339.44|342.74|339.84|342.34|339.44|29
1647910340000|2022-03-22 00:52:20|342.31|339.41|341.96|339.06|342.31|339.41|341.87|338.97|31
1647910350000|2022-03-22 00:52:30|341.98|339.08|342.42|339.52|342.66|339.76|341.98|339.08|32
1647910360000|2022-03-22 00:52:40|342.44|339.54|342.13|339.23|342.47|339.57|342.05|339.15|26
1647910370000|2022-03-22 00:52:50|342.14|339.24|342.28|339.38|342.41|339.51|342.14|339.24|21
1647910380000|2022-03-22 00:53:00|342.15|339.25|341.6|338.7|342.15|339.25|341.6|338.7|31
1647910390000|2022-03-22 00:53:10|341.58|338.68|341.58|338.68|341.64|338.74|341.5|338.6|28
1647910400000|2022-03-22 00:53:20|341.57|338.67|342.06|339.16|342.07|339.17|341.57|338.67|28
1647910410000|2022-03-22 00:53:30|342.09|339.19|342.01|339.11|342.16|339.26|342.01|339.11|24
1647910420000|2022-03-22 00:53:40|341.94|339.04|341.86|338.96|342.02|339.12|341.85|338.95|27
1647910430000|2022-03-22 00:53:50|341.84|338.94|341.61|338.71|341.84|338.94|341.61|338.71|16
1647910440000|2022-03-22 00:54:00|341.62|338.72|341.73|338.83|341.73|338.83|341.45|338.55|30
1647910450000|2022-03-22 00:54:10|341.72|338.82|341.59|338.69|341.78|338.88|341.59|338.69|17
1647910460000|2022-03-22 00:54:20|341.57|338.67|341.8|338.9|341.82|338.92|341.51|338.61|25
1647910470000|2022-03-22 00:54:30|341.79|338.89|341.85|338.95|341.85|338.95|341.55|338.65|31
1647910480000|2022-03-22 00:54:40|341.83|338.93|341.81|338.91|341.93|339.03|341.79|338.89|27
1647910490000|2022-03-22 00:54:50|341.82|338.92|341.63|338.73|341.82|338.92|341.63|338.73|20
1647910500000|2022-03-22 00:55:00|341.65|338.75|341.43|338.53|341.65|338.75|341.3|338.4|33
1647910510000|2022-03-22 00:55:10|341.44|338.54|341.5|338.6|341.51|338.61|341.43|338.53|21
1647910520000|2022-03-22 00:55:20|341.51|338.61|341.55|338.65|341.56|338.66|341.5|338.6|15
1647910530000|2022-03-22 00:55:30|341.56|338.66|341.87|338.97|341.87|338.97|341.41|338.51|23
1647910540000|2022-03-22 00:55:40|341.88|338.98|342.19|339.29|342.19|339.29|341.86|338.96|27
1647910550000|2022-03-22 00:55:50|342.21|339.31|342.54|339.64|342.54|339.64|342.2|339.3|22
1647910560000|2022-03-22 00:56:00|342.51|339.61|342.46|339.56|342.76|339.86|342.42|339.52|23
1647910570000|2022-03-22 00:56:10|342.45|339.55|342.43|339.53|342.51|339.61|342.43|339.53|23
1647910580000|2022-03-22 00:56:20|342.44|339.54|342.13|339.23|342.44|339.54|342.03|339.13|28
1647910590000|2022-03-22 00:56:30|342.14|339.24|342.36|339.46|342.36|339.46|342.09|339.19|24
1647910600000|2022-03-22 00:56:40|342.35|339.45|342.91|340.01|342.95|340.05|342.34|339.44|25
1647910610000|2022-03-22 00:56:50|342.9|340|343.12|340.22|343.12|340.22|342.88|339.98|19
1647910620000|2022-03-22 00:57:00|343.11|340.21|342.77|339.87|343.15|340.25|342.77|339.87|30
1647910630000|2022-03-22 00:57:10|342.76|339.86|342.81|339.91|342.85|339.95|342.75|339.85|14
1647910640000|2022-03-22 00:57:20|342.82|339.92|342.86|339.96|342.87|339.97|342.77|339.87|20
1647910650000|2022-03-22 00:57:30|342.85|339.95|342.93|340.03|342.93|340.03|342.81|339.91|21
1647910660000|2022-03-22 00:57:40|342.92|340.02|343.04|340.14|343.09|340.19|342.92|340.02|14
1647910670000|2022-03-22 00:57:50|343.02|340.12|343.16|340.26|343.26|340.36|343.02|340.12|18
1647910680000|2022-03-22 00:58:00|343.15|340.25|343.39|340.49|343.45|340.55|343.14|340.24|32
1647910690000|2022-03-22 00:58:10|343.42|340.52|343.16|340.26|343.43|340.53|343.16|340.26|26
1647910700000|2022-03-22 00:58:20|343.17|340.27|343.2|340.3|343.23|340.33|343.14|340.24|20
1647910710000|2022-03-22 00:58:30|343.21|340.31|342.99|340.09|343.21|340.31|342.99|340.09|25
1647910720000|2022-03-22 00:58:40|342.97|340.07|342.9|340|342.97|340.07|342.86|339.96|23
1647910730000|2022-03-22 00:58:50|342.92|340.02|343.05|340.15|343.08|340.18|342.92|340.02|21
1647910740000|2022-03-22 00:59:00|343.06|340.16|342.95|340.05|343.09|340.19|342.95|340.05|24
1647910750000|2022-03-22 00:59:10|342.96|340.06|343.17|340.27|343.24|340.34|342.92|340.02|21
1647910760000|2022-03-22 00:59:20|343.18|340.28|343.04|340.14|343.19|340.29|343.02|340.12|22
1647910770000|2022-03-22 00:59:30|343.05|340.15|343.1|340.2|343.13|340.23|343.04|340.14|18
1647910780000|2022-03-22 00:59:40|343.12|340.22|342.99|340.09|343.16|340.26|342.86|339.96|24
1647910790000|2022-03-22 00:59:50|343|340.1|343.04|340.14|343.08|340.18|343|340.1|19
1647910800000|2022-03-22 01:00:00|343.05|340.15|343.5|340.6|343.5|340.6|343.04|340.14|27
1647910810000|2022-03-22 01:00:10|343.51|340.61|343.28|340.38|343.51|340.61|343.28|340.38|22
1647910820000|2022-03-22 01:00:20|343.27|340.37|343.17|340.27|343.3|340.4|343.17|340.27|18
1647910830000|2022-03-22 01:00:30|343.16|340.26|343.26|340.36|343.26|340.36|342.9|340|17
1647910840000|2022-03-22 01:00:40|343.27|340.37|343.43|340.53|343.43|340.53|343.24|340.34|25
1647910850000|2022-03-22 01:00:50|343.41|340.51|343.45|340.55|343.47|340.57|343.38|340.48|22
1647910860000|2022-03-22 01:01:00|343.46|340.56|343.5|340.6|343.51|340.61|343.38|340.48|25
1647910870000|2022-03-22 01:01:10|343.51|340.61|343.43|340.53|343.51|340.61|343.42|340.52|27
1647910880000|2022-03-22 01:01:20|343.44|340.54|343.43|340.53|343.47|340.57|343.4|340.5|23
1647910890000|2022-03-22 01:01:30|343.44|340.54|343.32|340.42|343.45|340.55|343.28|340.38|22
1647910900000|2022-03-22 01:01:40|343.31|340.41|343.23|340.33|343.31|340.41|343.23|340.33|21
1647910910000|2022-03-22 01:01:50|343.24|340.34|343.21|340.31|343.24|340.34|343.14|340.24|25
1647910920000|2022-03-22 01:02:00|343.2|340.3|343.2|340.3|343.33|340.43|343.16|340.26|28
1647910930000|2022-03-22 01:02:10|343.21|340.31|343.22|340.32|343.27|340.37|343.14|340.24|26
1647910940000|2022-03-22 01:02:20|343.23|340.33|343.43|340.53|343.45|340.55|343.23|340.33|26
1647910950000|2022-03-22 01:02:30|343.41|340.51|343.96|341.06|343.96|341.06|343.41|340.51|33
1647910960000|2022-03-22 01:02:40|344.02|341.12|344.16|341.26|344.36|341.46|343.97|341.07|28
1647910970000|2022-03-22 01:02:50|344.18|341.28|344.24|341.34|344.36|341.46|344.12|341.22|33
1647910980000|2022-03-22 01:03:00|344.28|341.38|344.1|341.2|344.29|341.39|344.02|341.12|34
1647910990000|2022-03-22 01:03:10|344.11|341.21|344.05|341.15|344.14|341.24|343.9|341|31
1647911000000|2022-03-22 01:03:20|344.03|341.13|344.18|341.28|344.19|341.29|343.99|341.09|16
1647911010000|2022-03-22 01:03:30|344.17|341.27|344.25|341.35|344.27|341.37|344.13|341.23|15
1647911020000|2022-03-22 01:03:40|344.24|341.34|344.2|341.3|344.27|341.37|344.19|341.29|19
1647911030000|2022-03-22 01:03:50|344.19|341.29|344.27|341.37|344.31|341.41|344.19|341.29|12
1647911040000|2022-03-22 01:04:00|344.3|341.4|344.37|341.47|344.38|341.48|344.2|341.3|16
1647911050000|2022-03-22 01:04:10|344.38|341.48|344.47|341.57|344.48|341.58|344.36|341.46|13
1647911060000|2022-03-22 01:04:20|344.52|341.62|344.58|341.68|344.64|341.74|344.51|341.61|21
1647911070000|2022-03-22 01:04:30|344.6|341.7|344.91|342.01|344.95|342.05|344.6|341.7|23
1647911080000|2022-03-22 01:04:40|344.9|342|344.9|342|344.94|342.04|344.84|341.94|22
1647911090000|2022-03-22 01:04:50|344.91|342.01|344.9|342|344.93|342.03|344.85|341.95|25
1647911100000|2022-03-22 01:05:00|344.91|342.01|344.98|342.08|344.99|342.09|344.89|341.99|22
1647911110000|2022-03-22 01:05:10|344.94|342.04|344.99|342.09|345.03|342.13|344.92|342.02|15
1647911120000|2022-03-22 01:05:20|345.01|342.11|344.98|342.08|345.1|342.2|344.97|342.07|21
1647911130000|2022-03-22 01:05:30|344.95|342.05|344.87|341.97|345.05|342.15|344.84|341.94|27
1647911140000|2022-03-22 01:05:40|344.85|341.95|344.85|341.95|344.88|341.98|344.68|341.78|27
1647911150000|2022-03-22 01:05:50|344.88|341.98|344.83|341.93|344.92|342.02|344.81|341.91|26
1647911160000|2022-03-22 01:06:00|344.84|341.94|344.98|342.08|345.01|342.11|344.84|341.94|25
1647911170000|2022-03-22 01:06:10|344.99|342.09|344.53|341.63|345.03|342.13|344.4|341.5|27
1647911180000|2022-03-22 01:06:20|344.52|341.62|344.27|341.37|344.53|341.63|344.24|341.34|28
1647911190000|2022-03-22 01:06:30|344.25|341.35|343.99|341.09|344.25|341.35|343.91|341.01|33
1647911200000|2022-03-22 01:06:40|344.01|341.11|343.77|340.87|344.01|341.11|343.63|340.73|32
1647911210000|2022-03-22 01:06:50|343.79|340.89|343.8|340.9|343.83|340.93|343.53|340.63|29
1647911220000|2022-03-22 01:07:00|343.79|340.89|343.96|341.06|343.96|341.06|343.79|340.89|25
1647911230000|2022-03-22 01:07:10|343.97|341.07|343.79|340.89|343.97|341.07|343.79|340.89|30
1647911240000|2022-03-22 01:07:20|343.76|340.86|343.46|340.56|343.76|340.86|343.44|340.54|32
1647911250000|2022-03-22 01:07:30|343.49|340.59|343.36|340.46|343.49|340.59|343.29|340.39|22
1647911260000|2022-03-22 01:07:40|343.34|340.44|343.58|340.68|343.58|340.68|343.32|340.42|24
1647911270000|2022-03-22 01:07:50|343.55|340.65|343.56|340.66|343.56|340.66|343.49|340.59|23
1647911280000|2022-03-22 01:08:00|343.55|340.65|343.52|340.62|343.57|340.67|343.49|340.59|21
1647911290000|2022-03-22 01:08:10|343.53|340.63|343.54|340.64|343.55|340.65|343.49|340.59|21
1647911300000|2022-03-22 01:08:20|343.5|340.6|343.4|340.5|343.54|340.64|343.33|340.43|21
1647911310000|2022-03-22 01:08:30|343.39|340.49|343.52|340.62|343.56|340.66|343.33|340.43|28
1647911320000|2022-03-22 01:08:40|343.48|340.58|343.57|340.67|343.6|340.7|343.47|340.57|25
1647911330000|2022-03-22 01:08:50|343.56|340.66|343.74|340.84|343.79|340.89|343.56|340.66|23
1647911340000|2022-03-22 01:09:00|343.73|340.83|343.73|340.83|343.75|340.85|343.7|340.8|21
1647911350000|2022-03-22 01:09:10|343.71|340.81|343.58|340.68|343.76|340.86|343.55|340.65|27
1647911360000|2022-03-22 01:09:20|343.59|340.69|343.43|340.53|343.59|340.69|343.35|340.45|29
1647911370000|2022-03-22 01:09:30|343.42|340.52|343.26|340.36|343.42|340.52|343.26|340.36|22
1647911380000|2022-03-22 01:09:40|343.28|340.38|343.4|340.5|343.4|340.5|343.27|340.37|14
1647911390000|2022-03-22 01:09:50|343.41|340.51|343.41|340.51|343.45|340.55|343.31|340.41|22
1647911400000|2022-03-22 01:10:00|343.4|340.5|343.42|340.52|343.47|340.57|343.37|340.47|18
1647911410000|2022-03-22 01:10:10|343.41|340.51|343.27|340.37|343.44|340.54|343.27|340.37|22
1647911420000|2022-03-22 01:10:20|343.32|340.42|343.3|340.4|343.33|340.43|343.24|340.34|25
1647911430000|2022-03-22 01:10:30|343.29|340.39|343.32|340.42|343.33|340.43|343.27|340.37|20
1647911440000|2022-03-22 01:10:40|343.35|340.45|343.4|340.5|343.43|340.53|343.28|340.38|23
1647911450000|2022-03-22 01:10:50|343.41|340.51|343.43|340.53|343.44|340.54|343.4|340.5|19
1647911460000|2022-03-22 01:11:00|343.45|340.55|343.65|340.75|343.72|340.82|343.45|340.55|26
1647911470000|2022-03-22 01:11:10|343.64|340.74|343.63|340.73|343.71|340.81|343.51|340.61|27
1647911480000|2022-03-22 01:11:20|343.62|340.72|343.78|340.88|343.79|340.89|343.59|340.69|27
1647911490000|2022-03-22 01:11:30|343.72|340.82|343.78|340.88|343.8|340.9|343.71|340.81|28
1647911500000|2022-03-22 01:11:40|343.81|340.91|343.84|340.94|343.85|340.95|343.74|340.84|24
1647911510000|2022-03-22 01:11:50|343.85|340.95|343.84|340.94|343.85|340.95|343.79|340.89|20
1647911520000|2022-03-22 01:12:00|343.85|340.95|343.83|340.93|343.85|340.95|343.82|340.92|22
1647911530000|2022-03-22 01:12:10|343.84|340.94|343.82|340.92|343.87|340.97|343.8|340.9|25
1647911540000|2022-03-22 01:12:20|343.83|340.93|343.77|340.87|343.85|340.95|343.76|340.86|15
1647911550000|2022-03-22 01:12:30|343.79|340.89|343.79|340.89|343.81|340.91|343.76|340.86|25
1647911560000|2022-03-22 01:12:40|343.8|340.9|343.69|340.79|343.82|340.92|343.69|340.79|24
1647911570000|2022-03-22 01:12:50|343.68|340.78|343.71|340.81|343.73|340.83|343.59|340.69|32
1647911580000|2022-03-22 01:13:00|343.7|340.8|343.5|340.6|343.73|340.83|343.47|340.57|26
1647911590000|2022-03-22 01:13:10|343.52|340.62|343.51|340.61|343.54|340.64|343.48|340.58|18
1647911600000|2022-03-22 01:13:20|343.52|340.62|343.57|340.67|343.59|340.69|343.51|340.61|21
1647911610000|2022-03-22 01:13:30|343.55|340.65|343.5|340.6|343.58|340.68|343.5|340.6|18
1647911620000|2022-03-22 01:13:40|343.51|340.61|343.47|340.57|343.56|340.66|343.41|340.51|18
1647911630000|2022-03-22 01:13:50|343.44|340.54|343.38|340.48|343.46|340.56|343.36|340.46|23
1647911640000|2022-03-22 01:14:00|343.4|340.5|343.35|340.45|343.4|340.5|343.32|340.42|21
1647911650000|2022-03-22 01:14:10|343.34|340.44|343.18|340.28|343.34|340.44|343.12|340.22|23
1647911660000|2022-03-22 01:14:20|343.17|340.27|343.33|340.43|343.34|340.44|343.17|340.27|24
1647911670000|2022-03-22 01:14:30|343.3|340.4|343.38|340.48|343.4|340.5|343.3|340.4|16
1647911680000|2022-03-22 01:14:40|343.4|340.5|343.69|340.79|343.69|340.79|343.35|340.45|26
1647911690000|2022-03-22 01:14:50|343.67|340.77|343.69|340.79|343.74|340.84|343.64|340.74|23
1647911700000|2022-03-22 01:15:00|343.75|340.85|343.79|340.89|343.82|340.92|343.7|340.8|21
1647911710000|2022-03-22 01:15:10|343.78|340.88|343.8|340.9|343.85|340.95|343.72|340.82|24
1647911720000|2022-03-22 01:15:20|343.81|340.91|343.89|340.99|343.92|341.02|343.81|340.91|23
1647911730000|2022-03-22 01:15:30|343.88|340.98|343.82|340.92|343.9|341|343.8|340.9|25
1647911740000|2022-03-22 01:15:40|343.83|340.93|343.79|340.89|343.85|340.95|343.78|340.88|19
1647911750000|2022-03-22 01:15:50|343.78|340.88|343.77|340.87|343.84|340.94|343.68|340.78|16
1647911760000|2022-03-22 01:16:00|343.79|340.89|343.63|340.73|343.8|340.9|343.62|340.72|19
1647911770000|2022-03-22 01:16:10|343.66|340.76|343.61|340.71|343.66|340.76|343.6|340.7|18
1647911780000|2022-03-22 01:16:20|343.62|340.72|343.44|340.54|343.65|340.75|343.38|340.48|28
1647911790000|2022-03-22 01:16:30|343.43|340.53|343.4|340.5|343.44|340.54|343.33|340.43|22
1647911800000|2022-03-22 01:16:40|343.39|340.49|343.35|340.45|343.39|340.49|343.32|340.42|21
1647911810000|2022-03-22 01:16:50|343.36|340.46|343.24|340.34|343.36|340.46|343.24|340.34|20
1647911820000|2022-03-22 01:17:00|343.25|340.35|343.21|340.31|343.25|340.35|343.2|340.3|20
1647911830000|2022-03-22 01:17:10|343.22|340.32|343.18|340.28|343.25|340.35|343.18|340.28|25
1647911840000|2022-03-22 01:17:20|343.13|340.23|343.09|340.19|343.16|340.26|343.07|340.17|24
1647911850000|2022-03-22 01:17:30|343.08|340.18|342.66|339.76|343.1|340.2|342.59|339.69|32
1647911860000|2022-03-22 01:17:40|342.64|339.74|342.96|340.06|343.02|340.12|342.64|339.74|24
1647911870000|2022-03-22 01:17:50|342.95|340.05|342.99|340.09|343.04|340.14|342.95|340.05|26
1647911880000|2022-03-22 01:18:00|342.98|340.08|343.05|340.15|343.06|340.16|342.94|340.04|22
1647911890000|2022-03-22 01:18:10|343.07|340.17|343.11|340.21|343.11|340.21|343|340.1|24
1647911900000|2022-03-22 01:18:20|343.09|340.19|343.1|340.2|343.13|340.23|343.04|340.14|23
1647911910000|2022-03-22 01:18:30|343.11|340.21|343.14|340.24|343.24|340.34|343.1|340.2|22
1647911920000|2022-03-22 01:18:40|343.12|340.22|343.02|340.12|343.14|340.24|343|340.1|20
1647911930000|2022-03-22 01:18:50|343.03|340.13|343.03|340.13|343.07|340.17|343.01|340.11|17
1647911940000|2022-03-22 01:19:00|343.05|340.15|343.05|340.15|343.09|340.19|343.01|340.11|21
1647911950000|2022-03-22 01:19:10|343.04|340.14|343.16|340.26|343.21|340.31|343.04|340.14|25
1647911960000|2022-03-22 01:19:20|343.18|340.28|343.13|340.23|343.18|340.28|343.06|340.16|20
1647911970000|2022-03-22 01:19:30|343.14|340.24|343.06|340.16|343.15|340.25|343.03|340.13|17
1647911980000|2022-03-22 01:19:40|343.02|340.12|342.93|340.03|343.02|340.12|342.93|340.03|24
1647911990000|2022-03-22 01:19:50|342.94|340.04|342.77|339.87|342.98|340.08|342.74|339.84|28
1647912000000|2022-03-22 01:20:00|342.68|339.78|342.61|339.71|342.73|339.83|342.59|339.69|28
1647912010000|2022-03-22 01:20:10|342.62|339.72|342.54|339.64|342.67|339.77|342.47|339.57|29
1647912020000|2022-03-22 01:20:20|342.56|339.66|342.33|339.43|342.56|339.66|342.31|339.41|28
1647912030000|2022-03-22 01:20:30|342.36|339.46|342.45|339.55|342.45|339.55|342.29|339.39|24
1647912040000|2022-03-22 01:20:40|342.4|339.5|342.43|339.53|342.46|339.56|342.37|339.47|20
1647912050000|2022-03-22 01:20:50|342.41|339.51|342.46|339.56|342.47|339.57|342.41|339.51|22
1647912060000|2022-03-22 01:21:00|342.47|339.57|342.55|339.65|342.55|339.65|342.45|339.55|18
1647912070000|2022-03-22 01:21:10|342.56|339.66|342.65|339.75|342.66|339.76|342.56|339.66|21
1647912080000|2022-03-22 01:21:20|342.63|339.73|342.66|339.76|342.68|339.78|342.62|339.72|22
1647912090000|2022-03-22 01:21:30|342.68|339.78|342.6|339.7|342.68|339.78|342.58|339.68|20
1647912100000|2022-03-22 01:21:40|342.58|339.68|342.46|339.56|342.63|339.73|342.46|339.56|24
1647912110000|2022-03-22 01:21:50|342.45|339.55|342.29|339.39|342.47|339.57|342.28|339.38|29
1647912120000|2022-03-22 01:22:00|342.28|339.38|342.22|339.32|342.29|339.39|342.21|339.31|21
1647912130000|2022-03-22 01:22:10|342.27|339.37|342.6|339.7|342.61|339.71|342.27|339.37|33
1647912140000|2022-03-22 01:22:20|342.59|339.69|342.71|339.81|342.74|339.84|342.53|339.63|26
1647912150000|2022-03-22 01:22:30|342.73|339.83|342.87|339.97|342.9|340|342.65|339.75|31
1647912160000|2022-03-22 01:22:40|342.89|339.99|342.89|339.99|342.93|340.03|342.82|339.92|31
1647912170000|2022-03-22 01:22:50|342.88|339.98|342.59|339.69|342.88|339.98|342.56|339.66|28
1647912180000|2022-03-22 01:23:00|342.58|339.68|342.61|339.71|342.62|339.72|342.53|339.63|31
1647912190000|2022-03-22 01:23:10|342.6|339.7|342.55|339.65|342.62|339.72|342.54|339.64|24
1647912200000|2022-03-22 01:23:20|342.56|339.66|342.55|339.65|342.61|339.71|342.55|339.65|27
1647912210000|2022-03-22 01:23:30|342.54|339.64|342.48|339.58|342.57|339.67|342.47|339.57|18
1647912220000|2022-03-22 01:23:40|342.51|339.61|342.42|339.52|342.51|339.61|342.41|339.51|24
1647912230000|2022-03-22 01:23:50|342.4|339.5|342.39|339.49|342.46|339.56|342.33|339.43|24
1647912240000|2022-03-22 01:24:00|342.42|339.52|342.41|339.51|342.43|339.53|342.36|339.46|24
1647912250000|2022-03-22 01:24:10|342.4|339.5|342.44|339.54|342.48|339.58|342.37|339.47|30
1647912260000|2022-03-22 01:24:20|342.45|339.55|342.24|339.34|342.46|339.56|342.24|339.34|31
1647912270000|2022-03-22 01:24:30|342.23|339.33|342.25|339.35|342.38|339.48|342.23|339.33|33
1647912280000|2022-03-22 01:24:40|342.26|339.36|342.32|339.42|342.36|339.46|342.22|339.32|24
1647912290000|2022-03-22 01:24:50|342.31|339.41|342.37|339.47|342.39|339.49|342.31|339.41|22
1647912300000|2022-03-22 01:25:00|342.39|339.49|342.37|339.47|342.39|339.49|342.35|339.45|19
1647912310000|2022-03-22 01:25:10|342.34|339.44|342.36|339.46|342.4|339.5|342.32|339.42|17
1647912320000|2022-03-22 01:25:20|342.34|339.44|342.2|339.3|342.35|339.45|342.2|339.3|23
1647912330000|2022-03-22 01:25:30|342.22|339.32|342.26|339.36|342.26|339.36|342.17|339.27|19
1647912340000|2022-03-22 01:25:40|342.25|339.35|342.25|339.35|342.25|339.35|342.2|339.3|21
1647912350000|2022-03-22 01:25:50|342.24|339.34|342.22|339.32|342.25|339.35|342.21|339.31|20
1647912360000|2022-03-22 01:26:00|342.23|339.33|342.21|339.31|342.24|339.34|342.21|339.31|15
1647912370000|2022-03-22 01:26:10|342.22|339.32|341.96|339.06|342.23|339.33|341.94|339.04|30
1647912380000|2022-03-22 01:26:20|341.98|339.08|341.91|339.01|341.99|339.09|341.9|339|17
1647912390000|2022-03-22 01:26:30|341.9|339|342|339.1|342|339.1|341.9|339|17
1647912400000|2022-03-22 01:26:40|341.99|339.09|341.96|339.06|341.99|339.09|341.9|339|19
1647912410000|2022-03-22 01:26:50|341.97|339.07|341.96|339.06|341.97|339.07|341.94|339.04|15
1647912420000|2022-03-22 01:27:00|341.95|339.05|341.42|338.52|341.95|339.05|341.41|338.51|30
1647912430000|2022-03-22 01:27:10|341.41|338.51|341.44|338.54|341.46|338.56|341.4|338.5|22
1647912440000|2022-03-22 01:27:20|341.45|338.55|341.17|338.27|341.45|338.55|341.17|338.27|31
1647912450000|2022-03-22 01:27:30|341.14|338.24|341.02|338.12|341.14|338.24|341.01|338.11|27
1647912460000|2022-03-22 01:27:40|341|338.1|341|338.1|341.03|338.13|340.98|338.08|24
1647912470000|2022-03-22 01:27:50|340.99|338.09|341.02|338.12|341.06|338.16|340.99|338.09|21
1647912480000|2022-03-22 01:28:00|341.01|338.11|340.97|338.07|341.04|338.14|340.96|338.06|20
1647912490000|2022-03-22 01:28:10|341.02|338.12|340.92|338.02|341.02|338.12|340.92|338.02|21
1647912500000|2022-03-22 01:28:20|340.9|338|341.05|338.15|341.06|338.16|340.9|338|26
1647912510000|2022-03-22 01:28:30|341.06|338.16|341.16|338.26|341.18|338.28|341.06|338.16|25
1647912520000|2022-03-22 01:28:40|341.14|338.24|341.15|338.25|341.18|338.28|341.11|338.21|23
1647912530000|2022-03-22 01:28:50|341.14|338.24|341.07|338.17|341.14|338.24|340.99|338.09|23
1647912540000|2022-03-22 01:29:00|341.08|338.18|341.08|338.18|341.11|338.21|341.05|338.15|19
1647912550000|2022-03-22 01:29:10|341.07|338.17|341.32|338.42|341.32|338.42|341.07|338.17|24
1647912560000|2022-03-22 01:29:20|341.29|338.39|341.34|338.44|341.37|338.47|341.29|338.39|27
1647912570000|2022-03-22 01:29:30|341.37|338.47|341.44|338.54|341.45|338.55|341.36|338.46|19
1647912580000|2022-03-22 01:29:40|341.42|338.52|341.25|338.35|341.42|338.52|341.21|338.31|25
1647912590000|2022-03-22 01:29:50|341.24|338.34|341.28|338.38|341.3|338.4|341.24|338.34|20
1647912600000|2022-03-22 01:30:00|341.29|338.39|341.39|338.49|341.5|338.6|341.26|338.36|25
1647912610000|2022-03-22 01:30:10|341.42|338.52|341.53|338.63|341.54|338.64|341.42|338.52|27
1647912620000|2022-03-22 01:30:20|341.54|338.64|341.3|338.4|341.54|338.64|341.27|338.37|30
1647912630000|2022-03-22 01:30:30|341.29|338.39|341.19|338.29|341.34|338.44|341.18|338.28|32
1647912640000|2022-03-22 01:30:40|341.15|338.25|341.16|338.26|341.19|338.29|341.1|338.2|17
1647912650000|2022-03-22 01:30:50|341.17|338.27|341.13|338.23|341.18|338.28|341.13|338.23|23
1647912660000|2022-03-22 01:31:00|341.12|338.22|341.11|338.21|341.16|338.26|341.09|338.19|22
1647912670000|2022-03-22 01:31:10|341.1|338.2|341.22|338.32|341.23|338.33|341.1|338.2|26
1647912680000|2022-03-22 01:31:20|341.23|338.33|341.17|338.27|341.28|338.38|341.13|338.23|30
1647912690000|2022-03-22 01:31:30|341.16|338.26|341.15|338.25|341.16|338.26|341.12|338.22|29
1647912700000|2022-03-22 01:31:40|341.14|338.24|341.1|338.2|341.16|338.26|341.08|338.18|22
1647912710000|2022-03-22 01:31:50|341.07|338.17|341.04|338.14|341.11|338.21|340.97|338.07|22
1647912720000|2022-03-22 01:32:00|341|338.1|341.24|338.34|341.24|338.34|340.99|338.09|31
1647912730000|2022-03-22 01:32:10|341.2|338.3|341.23|338.33|341.25|338.35|341.18|338.28|26
1647912740000|2022-03-22 01:32:20|341.22|338.32|341.11|338.21|341.23|338.33|341.1|338.2|23
1647912750000|2022-03-22 01:32:30|341.13|338.23|341.21|338.31|341.27|338.37|341.12|338.22|30
1647912760000|2022-03-22 01:32:40|341.24|338.34|341.23|338.33|341.27|338.37|341.2|338.3|25
1647912770000|2022-03-22 01:32:50|341.22|338.32|341.24|338.34|341.26|338.36|341.21|338.31|23
1647912780000|2022-03-22 01:33:00|341.25|338.35|341.36|338.46|341.36|338.46|341.24|338.34|26
1647912790000|2022-03-22 01:33:10|341.32|338.42|341.47|338.57|341.48|338.58|341.32|338.42|15
1647912800000|2022-03-22 01:33:20|341.48|338.58|341.45|338.55|341.48|338.58|341.43|338.53|18
1647912810000|2022-03-22 01:33:30|341.41|338.51|341.46|338.56|341.48|338.58|341.41|338.51|26
1647912820000|2022-03-22 01:33:40|341.47|338.57|341.54|338.64|341.54|338.64|341.44|338.54|24
1647912830000|2022-03-22 01:33:50|341.52|338.62|341.48|338.58|341.54|338.64|341.47|338.57|17
1647912840000|2022-03-22 01:34:00|341.49|338.59|341.5|338.6|341.52|338.62|341.47|338.57|18
1647912850000|2022-03-22 01:34:10|341.49|338.59|341.47|338.57|341.52|338.62|341.47|338.57|19
1647912860000|2022-03-22 01:34:20|341.48|338.58|341.52|338.62|341.57|338.67|341.48|338.58|24
1647912870000|2022-03-22 01:34:30|341.53|338.63|341.56|338.66|341.57|338.67|341.51|338.61|23
1647912880000|2022-03-22 01:34:40|341.55|338.65|341.52|338.62|341.56|338.66|341.52|338.62|19
1647912890000|2022-03-22 01:34:50|341.54|338.64|341.58|338.68|341.6|338.7|341.5|338.6|21
1647912900000|2022-03-22 01:35:00|341.57|338.67|341.54|338.64|341.59|338.69|341.52|338.62|20
1647912910000|2022-03-22 01:35:10|341.53|338.63|341.45|338.55|341.57|338.67|341.45|338.55|18
1647912920000|2022-03-22 01:35:20|341.46|338.56|341.31|338.41|341.46|338.56|341.3|338.4|28
1647912930000|2022-03-22 01:35:30|341.32|338.42|341.31|338.41|341.36|338.46|341.28|338.38|28
1647912940000|2022-03-22 01:35:40|341.3|338.4|341.3|338.4|341.33|338.43|341.26|338.36|20
1647912950000|2022-03-22 01:35:50|341.29|338.39|341.28|338.38|341.31|338.41|341.2|338.3|28
1647912960000|2022-03-22 01:36:00|341.25|338.35|341.28|338.38|341.29|338.39|341.24|338.34|19
1647912970000|2022-03-22 01:36:10|341.29|338.39|341.26|338.36|341.31|338.41|341.25|338.35|20
1647912980000|2022-03-22 01:36:20|341.27|338.37|341.25|338.35|341.29|338.39|341.24|338.34|22
1647912990000|2022-03-22 01:36:30|341.29|338.39|341.28|338.38|341.29|338.39|341.24|338.34|15
1647913000000|2022-03-22 01:36:40|341.27|338.37|341.31|338.41|341.33|338.43|341.27|338.37|13
1647913010000|2022-03-22 01:36:50|341.28|338.38|341.28|338.38|341.31|338.41|341.26|338.36|17
1647913020000|2022-03-22 01:37:00|341.29|338.39|341.31|338.41|341.34|338.44|341.27|338.37|15
1647913030000|2022-03-22 01:37:10|341.3|338.4|341.56|338.66|341.58|338.68|341.3|338.4|32
1647913040000|2022-03-22 01:37:20|341.62|338.72|341.77|338.87|341.79|338.89|341.52|338.62|30
1647913050000|2022-03-22 01:37:30|341.76|338.86|341.75|338.85|341.83|338.93|341.7|338.8|21
1647913060000|2022-03-22 01:37:40|341.76|338.86|341.79|338.89|341.88|338.98|341.76|338.86|24
1647913070000|2022-03-22 01:37:50|341.8|338.9|341.87|338.97|341.87|338.97|341.8|338.9|14
1647913080000|2022-03-22 01:38:00|341.88|338.98|341.75|338.85|341.88|338.98|341.72|338.82|27
1647913090000|2022-03-22 01:38:10|341.74|338.84|341.7|338.8|341.77|338.87|341.7|338.8|17
1647913100000|2022-03-22 01:38:20|341.71|338.81|341.57|338.67|341.71|338.81|341.54|338.64|25
1647913110000|2022-03-22 01:38:30|341.56|338.66|341.54|338.64|341.57|338.67|341.53|338.63|21
1647913120000|2022-03-22 01:38:40|341.55|338.65|341.55|338.65|341.58|338.68|341.53|338.63|23
1647913130000|2022-03-22 01:38:50|341.57|338.67|341.55|338.65|341.57|338.67|341.49|338.59|19
1647913140000|2022-03-22 01:39:00|341.53|338.63|341.48|338.58|341.55|338.65|341.48|338.58|18
1647913150000|2022-03-22 01:39:10|341.49|338.59|341.59|338.69|341.63|338.73|341.49|338.59|19
1647913160000|2022-03-22 01:39:20|341.58|338.68|341.65|338.75|341.65|338.75|341.56|338.66|19
1647913170000|2022-03-22 01:39:30|341.63|338.73|341.65|338.75|341.66|338.76|341.61|338.71|15
1647913180000|2022-03-22 01:39:40|341.61|338.71|341.73|338.83|341.77|338.87|341.61|338.71|23
1647913190000|2022-03-22 01:39:50|341.74|338.84|341.72|338.82|341.77|338.87|341.7|338.8|17
1647913200000|2022-03-22 01:40:00|341.66|338.76|341.77|338.87|341.8|338.9|341.66|338.76|17
1647913210000|2022-03-22 01:40:10|341.8|338.9|341.85|338.95|341.85|338.95|341.72|338.82|22
1647913220000|2022-03-22 01:40:20|341.84|338.94|341.79|338.89|341.84|338.94|341.78|338.88|16
1647913230000|2022-03-22 01:40:30|341.84|338.94|341.89|338.99|341.93|339.03|341.8|338.9|19
1647913240000|2022-03-22 01:40:40|341.87|338.97|341.96|339.06|341.96|339.06|341.84|338.94|24
1647913250000|2022-03-22 01:40:50|341.94|339.04|342.02|339.12|342.02|339.12|341.94|339.04|25
1647913260000|2022-03-22 01:41:00|342.01|339.11|342.01|339.11|342.09|339.19|341.98|339.08|25
1647913270000|2022-03-22 01:41:10|342.03|339.13|342.03|339.13|342.08|339.18|342|339.1|25
1647913280000|2022-03-22 01:41:20|342.04|339.14|342.01|339.11|342.04|339.14|341.99|339.09|19
1647913290000|2022-03-22 01:41:30|342.02|339.12|341.95|339.05|342.03|339.13|341.91|339.01|19
1647913300000|2022-03-22 01:41:40|341.94|339.04|341.9|339|342|339.1|341.9|339|22
1647913310000|2022-03-22 01:41:50|341.93|339.03|342.04|339.14|342.04|339.14|341.87|338.97|19
1647913320000|2022-03-22 01:42:00|342.03|339.13|342|339.1|342.03|339.13|341.98|339.08|16
1647913330000|2022-03-22 01:42:10|342.01|339.11|341.99|339.09|342.06|339.16|341.99|339.09|13
1647913340000|2022-03-22 01:42:20|342|339.1|342|339.1|342.06|339.16|341.99|339.09|16
1647913350000|2022-03-22 01:42:30|342.02|339.12|342.05|339.15|342.1|339.2|341.99|339.09|24
1647913360000|2022-03-22 01:42:40|342.03|339.13|341.97|339.07|342.05|339.15|341.97|339.07|26
1647913370000|2022-03-22 01:42:50|342|339.1|341.97|339.07|342.01|339.11|341.96|339.06|26
1647913380000|2022-03-22 01:43:00|341.99|339.09|341.98|339.08|342|339.1|341.96|339.06|14
1647913390000|2022-03-22 01:43:10|341.97|339.07|341.93|339.03|341.98|339.08|341.93|339.03|15
1647913400000|2022-03-22 01:43:20|341.95|339.05|341.93|339.03|341.99|339.09|341.92|339.02|12
1647913410000|2022-03-22 01:43:30|341.92|339.02|341.72|338.82|341.96|339.06|341.72|338.82|23
1647913420000|2022-03-22 01:43:40|341.75|338.85|341.65|338.75|341.81|338.91|341.59|338.69|30
1647913430000|2022-03-22 01:43:50|341.64|338.74|341.65|338.75|341.65|338.75|341.62|338.72|11
1647913440000|2022-03-22 01:44:00|341.59|338.69|341.58|338.68|341.66|338.76|341.58|338.68|21
1647913450000|2022-03-22 01:44:10|341.66|338.76|341.55|338.65|341.66|338.76|341.52|338.62|16
1647913460000|2022-03-22 01:44:20|341.54|338.64|341.43|338.53|341.58|338.68|341.43|338.53|23
1647913470000|2022-03-22 01:44:30|341.38|338.48|341.36|338.46|341.47|338.57|341.34|338.44|26
1647913480000|2022-03-22 01:44:40|341.3|338.4|341.28|338.38|341.38|338.48|341.22|338.32|31
1647913490000|2022-03-22 01:44:50|341.27|338.37|341.25|338.35|341.29|338.39|341.24|338.34|25
1647913500000|2022-03-22 01:45:00|341.23|338.33|341.19|338.29|341.29|338.39|341.19|338.29|25
1647913510000|2022-03-22 01:45:10|341.2|338.3|341.19|338.29|341.25|338.35|341.18|338.28|15
1647913520000|2022-03-22 01:45:20|341.18|338.28|341.09|338.19|341.21|338.31|341.08|338.18|22
1647913530000|2022-03-22 01:45:30|341.07|338.17|341.02|338.12|341.2|338.3|341.01|338.11|22
1647913540000|2022-03-22 01:45:40|341.04|338.14|341.17|338.27|341.19|338.29|341.03|338.13|20
1647913550000|2022-03-22 01:45:50|341.16|338.26|341.17|338.27|341.18|338.28|341.16|338.26|14
1647913560000|2022-03-22 01:46:00|341.2|338.3|341.26|338.36|341.28|338.38|341.2|338.3|22
1647913570000|2022-03-22 01:46:10|341.27|338.37|341.25|338.35|341.28|338.38|341.22|338.32|19
1647913580000|2022-03-22 01:46:20|341.22|338.32|341.22|338.32|341.25|338.35|341.22|338.32|21
1647913590000|2022-03-22 01:46:30|341.23|338.33|341.32|338.42|341.33|338.43|341.22|338.32|14
1647913600000|2022-03-22 01:46:40|341.28|338.38|341.36|338.46|341.36|338.46|341.28|338.38|8
1647913610000|2022-03-22 01:46:50|341.37|338.47|341.47|338.57|341.48|338.58|341.37|338.47|11
1647913620000|2022-03-22 01:47:00|341.48|338.58|341.45|338.55|341.53|338.63|341.45|338.55|26
1647913630000|2022-03-22 01:47:10|341.51|338.61|341.51|338.61|341.53|338.63|341.47|338.57|19
1647913640000|2022-03-22 01:47:20|341.52|338.62|341.45|338.55|341.55|338.65|341.45|338.55|26
1647913650000|2022-03-22 01:47:30|341.46|338.56|341.14|338.24|341.46|338.56|341.14|338.24|20
1647913660000|2022-03-22 01:47:40|341.07|338.17|340.92|338.02|341.1|338.2|340.87|337.97|21
1647913670000|2022-03-22 01:47:50|340.91|338.01|341.11|338.21|341.11|338.21|340.9|338|28
1647913680000|2022-03-22 01:48:00|341.13|338.23|341.12|338.22|341.16|338.26|341.09|338.19|29
1647913690000|2022-03-22 01:48:10|341.1|338.2|341.04|338.14|341.13|338.23|341.04|338.14|17
1647913700000|2022-03-22 01:48:20|341.05|338.15|341.06|338.16|341.14|338.24|341.04|338.14|23
1647913710000|2022-03-22 01:48:30|341.07|338.17|340.97|338.07|341.07|338.17|340.97|338.07|15
1647913720000|2022-03-22 01:48:40|341.03|338.13|341.01|338.11|341.07|338.17|340.97|338.07|24
1647913730000|2022-03-22 01:48:50|341.02|338.12|341.08|338.18|341.15|338.25|341|338.1|22
1647913740000|2022-03-22 01:49:00|341.12|338.22|341.17|338.27|341.21|338.31|341.08|338.18|22
1647913750000|2022-03-22 01:49:10|341.2|338.3|341.14|338.24|341.2|338.3|341.11|338.21|25
1647913760000|2022-03-22 01:49:20|341.13|338.23|341.19|338.29|341.19|338.29|341.12|338.22|20
1647913770000|2022-03-22 01:49:30|341.16|338.26|341.19|338.29|341.22|338.32|341.16|338.26|22
1647913780000|2022-03-22 01:49:40|341.21|338.31|341.16|338.26|341.25|338.35|341.16|338.26|16
1647913790000|2022-03-22 01:49:50|341.14|338.24|341.1|338.2|341.16|338.26|341.06|338.16|23
1647913800000|2022-03-22 01:50:00|341.12|338.22|341.07|338.17|341.13|338.23|341.06|338.16|15
1647913810000|2022-03-22 01:50:10|341.08|338.18|340.98|338.08|341.09|338.19|340.96|338.06|19
1647913820000|2022-03-22 01:50:20|340.96|338.06|340.9|338|340.97|338.07|340.9|338|18
1647913830000|2022-03-22 01:50:30|340.89|337.99|340.91|338.01|340.91|338.01|340.86|337.96|17
1647913840000|2022-03-22 01:50:40|340.92|338.02|340.94|338.04|340.96|338.06|340.91|338.01|8
1647913850000|2022-03-22 01:50:50|340.93|338.03|340.9|338|340.93|338.03|340.9|338|9
1647913860000|2022-03-22 01:51:00|340.89|337.99|340.89|337.99|340.9|338|340.88|337.98|5
1647913870000|2022-03-22 01:51:10|340.88|337.98|340.84|337.94|340.89|337.99|340.84|337.94|9
1647913880000|2022-03-22 01:51:20|340.85|337.95|340.84|337.94|340.86|337.96|340.84|337.94|4
1647913890000|2022-03-22 01:51:30|340.85|337.95|340.87|337.97|340.89|337.99|340.84|337.94|19
1647913900000|2022-03-22 01:51:40|340.88|337.98|340.81|337.91|340.88|337.98|340.81|337.91|11
1647913910000|2022-03-22 01:51:50|340.79|337.89|340.78|337.88|340.81|337.91|340.78|337.88|15
1647913920000|2022-03-22 01:52:00|340.79|337.89|340.76|337.86|340.79|337.89|340.76|337.86|12
1647913930000|2022-03-22 01:52:10|340.77|337.87|340.79|337.89|340.79|337.89|340.73|337.83|14
1647913940000|2022-03-22 01:52:20|340.8|337.9|340.95|338.05|340.97|338.07|340.8|337.9|23
1647913950000|2022-03-22 01:52:30|340.94|338.04|340.9|338|340.95|338.05|340.88|337.98|23
1647913960000|2022-03-22 01:52:40|340.94|338.04|340.81|337.91|340.95|338.05|340.81|337.91|19
1647913970000|2022-03-22 01:52:50|340.82|337.92|340.82|337.92|340.85|337.95|340.79|337.89|26
1647913980000|2022-03-22 01:53:00|340.85|337.95|340.65|337.75|340.85|337.95|340.63|337.73|25
1647913990000|2022-03-22 01:53:10|340.64|337.74|340.61|337.71|340.65|337.75|340.6|337.7|13
1647914000000|2022-03-22 01:53:20|340.6|337.7|340.59|337.69|340.62|337.72|340.59|337.69|9
1647914010000|2022-03-22 01:53:30|340.58|337.68|340.56|337.66|340.6|337.7|340.55|337.65|17
1647914020000|2022-03-22 01:53:40|340.55|337.65|340.5|337.6|340.56|337.66|340.49|337.59|12
1647914030000|2022-03-22 01:53:50|340.51|337.61|340.54|337.64|340.56|337.66|340.51|337.61|6
1647914040000|2022-03-22 01:54:00|340.55|337.65|340.53|337.63|340.55|337.65|340.53|337.63|5
1647914050000|2022-03-22 01:54:10|340.56|337.66|340.54|337.64|340.56|337.66|340.53|337.63|14
1647914060000|2022-03-22 01:54:20|340.55|337.65|340.51|337.61|340.59|337.69|340.51|337.61|17
1647914070000|2022-03-22 01:54:30|340.52|337.62|340.53|337.63|340.55|337.65|340.49|337.59|13
1647914080000|2022-03-22 01:54:40|340.54|337.64|340.53|337.63|340.56|337.66|340.52|337.62|15
1647914090000|2022-03-22 01:54:50|340.54|337.64|340.33|337.43|340.57|337.67|340.25|337.35|29
1647914100000|2022-03-22 01:55:00|340.34|337.44|340.31|337.41|340.38|337.48|340.29|337.39|23
1647914110000|2022-03-22 01:55:10|340.3|337.4|340.36|337.46|340.36|337.46|340.29|337.39|16
1647914120000|2022-03-22 01:55:20|340.35|337.45|340.18|337.28|340.35|337.45|340.18|337.28|22
1647914130000|2022-03-22 01:55:30|340.17|337.27|340.18|337.28|340.27|337.37|340.17|337.27|19
1647914140000|2022-03-22 01:55:40|340.19|337.29|340.15|337.25|340.19|337.29|340.15|337.25|7
1647914150000|2022-03-22 01:55:50|340.17|337.27|340.27|337.37|340.27|337.37|340.15|337.25|22
1647914160000|2022-03-22 01:56:00|340.26|337.36|340.25|337.35|340.29|337.39|340.25|337.35|18
1647914170000|2022-03-22 01:56:10|340.26|337.36|340.26|337.36|340.27|337.37|340.25|337.35|12
1647914180000|2022-03-22 01:56:20|340.25|337.35|340.24|337.34|340.26|337.36|340.23|337.33|12
1647914190000|2022-03-22 01:56:30|340.25|337.35|340.27|337.37|340.27|337.37|340.21|337.31|12
1647914200000|2022-03-22 01:56:40|340.26|337.36|340.23|337.33|340.26|337.36|340.19|337.29|18
1647914210000|2022-03-22 01:56:50|340.24|337.34|340.21|337.31|340.24|337.34|340.2|337.3|13
1647914220000|2022-03-22 01:57:00|340.19|337.29|340.09|337.19|340.19|337.29|339.99|337.09|30
1647914230000|2022-03-22 01:57:10|340.1|337.2|340.16|337.26|340.2|337.3|340.05|337.15|25
1647914240000|2022-03-22 01:57:20|340.2|337.3|340.31|337.41|340.31|337.41|340.16|337.26|27
1647914250000|2022-03-22 01:57:30|340.3|337.4|340.29|337.39|340.34|337.44|340.28|337.38|17
1647914260000|2022-03-22 01:57:40|340.31|337.41|340.21|337.31|340.31|337.41|340.18|337.28|19
1647914270000|2022-03-22 01:57:50|340.18|337.28|340.17|337.27|340.18|337.28|340.16|337.26|10
1647914280000|2022-03-22 01:58:00|340.19|337.29|340.22|337.32|340.22|337.32|340.18|337.28|4
1647914290000|2022-03-22 01:58:10|340.25|337.35|340.21|337.31|340.26|337.36|340.2|337.3|12
1647914300000|2022-03-22 01:58:20|340.23|337.33|340.27|337.37|340.28|337.38|340.23|337.33|10
1647914310000|2022-03-22 01:58:30|340.28|337.38|340.29|337.39|340.33|337.43|340.26|337.36|20
1647914320000|2022-03-22 01:58:40|340.28|337.38|340.37|337.47|340.38|337.48|340.28|337.38|14
1647914330000|2022-03-22 01:58:50|340.4|337.5|340.29|337.39|340.41|337.51|340.29|337.39|21
1647914340000|2022-03-22 01:59:00|340.28|337.38|340.16|337.26|340.28|337.38|340.16|337.26|22
1647914350000|2022-03-22 01:59:10|340.17|337.27|340.25|337.35|340.27|337.37|340.17|337.27|13
1647914360000|2022-03-22 01:59:20|340.24|337.34|340.24|337.34|340.25|337.35|340.22|337.32|12
1647914370000|2022-03-22 01:59:30|340.22|337.32|340.21|337.31|340.26|337.36|340.21|337.31|14
1647914380000|2022-03-22 01:59:40|340.22|337.32|340.18|337.28|340.22|337.32|340.17|337.27|13
1647914390000|2022-03-22 01:59:50|340.19|337.29|340.28|337.38|340.28|337.38|340.17|337.27|21
1647914400000|2022-03-22 02:00:00|340.27|337.37|340.14|337.24|340.31|337.41|340.14|337.24|22
1647914410000|2022-03-22 02:00:10|340.13|337.23|340.06|337.16|340.13|337.23|339.97|337.07|27
1647914420000|2022-03-22 02:00:20|340.04|337.14|340.16|337.26|340.18|337.28|340.04|337.14|24
1647914430000|2022-03-22 02:00:30|340.18|337.28|340.08|337.18|340.18|337.28|340.07|337.17|14
1647914440000|2022-03-22 02:00:40|340.05|337.15|340.06|337.16|340.09|337.19|340.02|337.12|21
1647914450000|2022-03-22 02:00:50|340.05|337.15|340.06|337.16|340.06|337.16|340.02|337.12|23
1647914460000|2022-03-22 02:01:00|340.11|337.21|340.12|337.22|340.15|337.25|340.07|337.17|25
1647914470000|2022-03-22 02:01:10|340.1|337.2|340.08|337.18|340.12|337.22|340.06|337.16|18
1647914480000|2022-03-22 02:01:20|340.09|337.19|340.04|337.14|340.09|337.19|340.01|337.11|17
1647914490000|2022-03-22 02:01:30|340.03|337.13|340.04|337.14|340.05|337.15|340|337.1|24
1647914500000|2022-03-22 02:01:40|340|337.1|340.06|337.16|340.07|337.17|340|337.1|16
1647914510000|2022-03-22 02:01:50|340.07|337.17|340.21|337.31|340.24|337.34|340.02|337.12|15
1647914520000|2022-03-22 02:02:00|340.24|337.34|340.32|337.42|340.34|337.44|340.21|337.31|25
1647914530000|2022-03-22 02:02:10|340.31|337.41|340.3|337.4|340.34|337.44|340.3|337.4|20
1647914540000|2022-03-22 02:02:20|340.33|337.43|340.34|337.44|340.35|337.45|340.31|337.41|21
1647914550000|2022-03-22 02:02:30|340.33|337.43|340.82|337.92|340.82|337.92|340.29|337.39|26
1647914560000|2022-03-22 02:02:40|340.86|337.96|341.21|338.31|341.33|338.43|340.74|337.84|32
1647914570000|2022-03-22 02:02:50|341.33|338.43|342.09|339.19|342.09|339.19|341.01|338.11|32
1647914580000|2022-03-22 02:03:00|342.1|339.2|342.58|339.68|342.62|339.72|341.92|339.02|34
1647914590000|2022-03-22 02:03:10|342.57|339.67|343.04|340.14|343.06|340.16|342.37|339.47|33
1647914600000|2022-03-22 02:03:20|343.01|340.11|343.41|340.51|343.42|340.52|342.98|340.08|37
1647914610000|2022-03-22 02:03:30|343.43|340.53|343.61|340.71|343.87|340.97|343.43|340.53|32
1647914620000|2022-03-22 02:03:40|343.63|340.73|343.75|340.85|343.79|340.89|343.38|340.48|36
1647914630000|2022-03-22 02:03:50|343.73|340.83|343.54|340.64|343.9|341|343.45|340.55|34
1647914640000|2022-03-22 02:04:00|343.5|340.6|343.31|340.41|343.56|340.66|343.23|340.33|36
1647914650000|2022-03-22 02:04:10|343.25|340.35|343.74|340.84|343.77|340.87|343.2|340.3|34
1647914660000|2022-03-22 02:04:20|343.79|340.89|343.87|340.97|343.89|340.99|343.73|340.83|27
1647914670000|2022-03-22 02:04:30|343.88|340.98|343.85|340.95|343.91|341.01|343.75|340.85|27
1647914680000|2022-03-22 02:04:40|343.82|340.92|343.72|340.82|343.9|341|343.72|340.82|32
1647914690000|2022-03-22 02:04:50|343.71|340.81|343.44|340.54|343.76|340.86|343.43|340.53|27
1647914700000|2022-03-22 02:05:00|343.47|340.57|343.25|340.35|343.47|340.57|343.22|340.32|35
1647914710000|2022-03-22 02:05:10|343.19|340.29|342.84|339.94|343.22|340.32|342.84|339.94|34
1647914720000|2022-03-22 02:05:20|342.82|339.92|342.32|339.42|343.02|340.12|342.32|339.42|35
1647914730000|2022-03-22 02:05:30|342.24|339.34|341.94|339.04|342.28|339.38|341.92|339.02|32
1647914740000|2022-03-22 02:05:40|341.91|339.01|341.33|338.43|341.91|339.01|341.3|338.4|33
1647914750000|2022-03-22 02:05:50|341.22|338.32|340.75|337.85|341.3|338.4|340.75|337.85|30
1647914760000|2022-03-22 02:06:00|340.72|337.82|340.88|337.98|340.9|338|340.72|337.82|36
1647914770000|2022-03-22 02:06:10|340.87|337.97|340.92|338.02|340.94|338.04|340.79|337.89|36
1647914780000|2022-03-22 02:06:20|340.93|338.03|341.03|338.13|341.08|338.18|340.89|337.99|30
1647914790000|2022-03-22 02:06:30|341.01|338.11|340.95|338.05|341.04|338.14|340.82|337.92|29
1647914800000|2022-03-22 02:06:40|340.92|338.02|340.89|337.99|341.08|338.18|340.82|337.92|36
1647914810000|2022-03-22 02:06:50|340.86|337.96|340.66|337.76|340.88|337.98|340.62|337.72|30
1647914820000|2022-03-22 02:07:00|340.64|337.74|340.69|337.79|340.73|337.83|340.62|337.72|33
1647914830000|2022-03-22 02:07:10|340.71|337.81|340.94|338.04|340.94|338.04|340.69|337.79|26
1647914840000|2022-03-22 02:07:20|340.98|338.08|341|338.1|341.15|338.25|340.98|338.08|25
1647914850000|2022-03-22 02:07:30|340.99|338.09|340.81|337.91|341.01|338.11|340.79|337.89|28
1647914860000|2022-03-22 02:07:40|340.85|337.95|340.81|337.91|340.91|338.01|340.81|337.91|25
1647914870000|2022-03-22 02:07:50|340.82|337.92|341.13|338.23|341.23|338.33|340.77|337.87|36
1647914880000|2022-03-22 02:08:00|341.1|338.2|341.66|338.76|341.74|338.84|341.08|338.18|29
1647914890000|2022-03-22 02:08:10|341.68|338.78|341.67|338.77|341.88|338.98|341.66|338.76|36
1647914900000|2022-03-22 02:08:20|341.69|338.79|341.35|338.45|341.69|338.79|341.33|338.43|32
1647914910000|2022-03-22 02:08:30|341.4|338.5|341.44|338.54|341.65|338.75|341.4|338.5|32
1647914920000|2022-03-22 02:08:40|341.42|338.52|341.62|338.72|341.68|338.78|341.38|338.48|31
1647914930000|2022-03-22 02:08:50|341.63|338.73|342.09|339.19|342.12|339.22|341.63|338.73|32
1647914940000|2022-03-22 02:09:00|342.1|339.2|341.97|339.07|342.13|339.23|341.95|339.05|34
1647914950000|2022-03-22 02:09:10|342.01|339.11|342.28|339.38|342.32|339.42|341.99|339.09|31
1647914960000|2022-03-22 02:09:20|342.34|339.44|342.52|339.62|342.53|339.63|342.31|339.41|15
1647914970000|2022-03-22 02:09:30|342.49|339.59|342.42|339.52|342.57|339.67|342.4|339.5|27
1647914980000|2022-03-22 02:09:40|342.41|339.51|342.54|339.64|342.57|339.67|342.4|339.5|28
1647914990000|2022-03-22 02:09:50|342.5|339.6|342.48|339.58|342.67|339.77|342.46|339.56|27
1647915000000|2022-03-22 02:10:00|342.49|339.59|342.15|339.25|342.51|339.61|342.14|339.24|32
1647915010000|2022-03-22 02:10:10|342.11|339.21|342.21|339.31|342.22|339.32|341.92|339.02|34
1647915020000|2022-03-22 02:10:20|342.07|339.17|342.47|339.57|342.63|339.73|342.06|339.16|29
1647915030000|2022-03-22 02:10:30|342.43|339.53|343.03|340.13|343.17|340.27|342.43|339.53|29
1647915040000|2022-03-22 02:10:40|343.07|340.17|343.34|340.44|343.36|340.46|343.07|340.17|27
1647915050000|2022-03-22 02:10:50|343.35|340.45|343.34|340.44|343.38|340.48|343.31|340.41|8
1647915060000|2022-03-22 02:11:00|343.31|340.41|343.4|340.5|343.4|340.5|343.26|340.36|11
1647915070000|2022-03-22 02:11:10|343.38|340.48|343.47|340.57|343.47|340.57|343.33|340.43|18
1647915080000|2022-03-22 02:11:20|343.58|340.68|343.58|340.68|343.58|340.68|343.51|340.61|8
1647915090000|2022-03-22 02:11:30|343.59|340.69|343.75|340.85|343.75|340.85|343.57|340.67|22
1647915100000|2022-03-22 02:11:40|343.76|340.86|343.78|340.88|343.86|340.96|343.67|340.77|26
1647915110000|2022-03-22 02:11:50|343.77|340.87|343.15|340.25|343.78|340.88|343.15|340.25|31
1647915120000|2022-03-22 02:12:00|343.2|340.3|342.09|339.19|343.2|340.3|342.09|339.19|36
1647915130000|2022-03-22 02:12:10|342.06|339.16|342.01|339.11|342.2|339.3|341.89|338.99|37
1647915140000|2022-03-22 02:12:20|342.04|339.14|342.07|339.17|342.11|339.21|341.95|339.05|28
1647915150000|2022-03-22 02:12:30|342.08|339.18|342.15|339.25|342.24|339.34|342.05|339.15|23
1647915160000|2022-03-22 02:12:40|342.16|339.26|342.2|339.3|342.21|339.31|342.05|339.15|29
1647915170000|2022-03-22 02:12:50|342.21|339.31|342.32|339.42|342.38|339.48|342.21|339.31|26
1647915180000|2022-03-22 02:13:00|342.3|339.4|341.87|338.97|342.3|339.4|341.86|338.96|32
1647915190000|2022-03-22 02:13:10|341.86|338.96|341.68|338.78|341.92|339.02|341.68|338.78|22
1647915200000|2022-03-22 02:13:20|341.63|338.73|341.64|338.74|341.75|338.85|341.58|338.68|30
1647915210000|2022-03-22 02:13:30|341.65|338.75|341.77|338.87|341.83|338.93|341.63|338.73|30
1647915220000|2022-03-22 02:13:40|341.76|338.86|341.73|338.83|341.78|338.88|341.72|338.82|19
1647915230000|2022-03-22 02:13:50|341.72|338.82|341.8|338.9|341.85|338.95|341.72|338.82|24
1647915240000|2022-03-22 02:14:00|341.75|338.85|341.59|338.69|341.78|338.88|341.56|338.66|28
1647915250000|2022-03-22 02:14:10|341.61|338.71|341.63|338.73|341.69|338.79|341.59|338.69|22
1647915260000|2022-03-22 02:14:20|341.59|338.69|341.81|338.91|341.81|338.91|341.59|338.69|34
1647915270000|2022-03-22 02:14:30|341.79|338.89|341.84|338.94|341.84|338.94|341.79|338.89|18
1647915280000|2022-03-22 02:14:40|341.83|338.93|341.99|339.09|342.03|339.13|341.83|338.93|21
1647915290000|2022-03-22 02:14:50|341.95|339.05|341.96|339.06|341.97|339.07|341.88|338.98|26
1647915300000|2022-03-22 02:15:00|341.95|339.05|341.94|339.04|341.96|339.06|341.89|338.99|23
1647915310000|2022-03-22 02:15:10|341.95|339.05|342.08|339.18|342.09|339.19|341.94|339.04|25
1647915320000|2022-03-22 02:15:20|342.09|339.19|342.11|339.21|342.12|339.22|342.06|339.16|32
1647915330000|2022-03-22 02:15:30|342.12|339.22|342.12|339.22|342.16|339.26|342.07|339.17|27
1647915340000|2022-03-22 02:15:40|342.11|339.21|342.15|339.25|342.16|339.26|342.05|339.15|23
1647915350000|2022-03-22 02:15:50|342.16|339.26|342.37|339.47|342.41|339.51|342.13|339.23|26
1647915360000|2022-03-22 02:16:00|342.38|339.48|342.49|339.59|342.58|339.68|342.38|339.48|23
1647915370000|2022-03-22 02:16:10|342.53|339.63|342.4|339.5|342.55|339.65|342.36|339.46|27
1647915380000|2022-03-22 02:16:20|342.43|339.53|342.37|339.47|342.43|339.53|342.32|339.42|28
1647915390000|2022-03-22 02:16:30|342.38|339.48|342.39|339.49|342.42|339.52|342.35|339.45|24
1647915400000|2022-03-22 02:16:40|342.38|339.48|342.31|339.41|342.47|339.57|342.31|339.41|29
1647915410000|2022-03-22 02:16:50|342.33|339.43|342.47|339.57|342.47|339.57|342.29|339.39|24
1647915420000|2022-03-22 02:17:00|342.49|339.59|342.37|339.47|342.49|339.59|342.32|339.42|26
1647915430000|2022-03-22 02:17:10|342.32|339.42|342.38|339.48|342.45|339.55|342.32|339.42|24
1647915440000|2022-03-22 02:17:20|342.39|339.49|342.34|339.44|342.39|339.49|342.32|339.42|24
1647915450000|2022-03-22 02:17:30|342.35|339.45|342.33|339.43|342.39|339.49|342.32|339.42|21
1647915460000|2022-03-22 02:17:40|342.28|339.38|342.08|339.18|342.28|339.38|342.07|339.17|29
1647915470000|2022-03-22 02:17:50|342.07|339.17|341.87|338.97|342.1|339.2|341.74|338.84|24
1647915480000|2022-03-22 02:18:00|341.83|338.93|341.73|338.83|341.89|338.99|341.69|338.79|28
1647915490000|2022-03-22 02:18:10|341.79|338.89|341.73|338.83|341.81|338.91|341.7|338.8|21
1647915500000|2022-03-22 02:18:20|341.72|338.82|341.78|338.88|341.83|338.93|341.69|338.79|22
1647915510000|2022-03-22 02:18:30|341.79|338.89|341.73|338.83|341.79|338.89|341.7|338.8|25
1647915520000|2022-03-22 02:18:40|341.71|338.81|341.69|338.79|341.73|338.83|341.58|338.68|23
1647915530000|2022-03-22 02:18:50|341.7|338.8|341.54|338.64|341.7|338.8|341.53|338.63|22
1647915540000|2022-03-22 02:19:00|341.53|338.63|341.44|338.54|341.57|338.67|341.4|338.5|26
1647915550000|2022-03-22 02:19:10|341.46|338.56|341.17|338.27|341.46|338.56|341.17|338.27|22
1647915560000|2022-03-22 02:19:20|341.12|338.22|340.98|338.08|341.12|338.22|340.96|338.06|25
1647915570000|2022-03-22 02:19:30|340.95|338.05|340.83|337.93|341|338.1|340.75|337.85|33
1647915580000|2022-03-22 02:19:40|340.84|337.94|340.87|337.97|340.89|337.99|340.77|337.87|29
1647915590000|2022-03-22 02:19:50|340.9|338|341|338.1|341|338.1|340.87|337.97|25
1647915600000|2022-03-22 02:20:00|341.01|338.11|341|338.1|341.06|338.16|340.97|338.07|22
1647915610000|2022-03-22 02:20:10|341.02|338.12|341.21|338.31|341.21|338.31|341|338.1|27
1647915620000|2022-03-22 02:20:20|341.23|338.33|341.27|338.37|341.27|338.37|341.19|338.29|19
1647915630000|2022-03-22 02:20:30|341.25|338.35|341.15|338.25|341.26|338.36|341.06|338.16|35
1647915640000|2022-03-22 02:20:40|341.18|338.28|341.16|338.26|341.21|338.31|341.13|338.23|20
1647915650000|2022-03-22 02:20:50|341.18|338.28|341.25|338.35|341.26|338.36|341.11|338.21|28
1647915660000|2022-03-22 02:21:00|341.21|338.31|341.23|338.33|341.26|338.36|341.15|338.25|24
1647915670000|2022-03-22 02:21:10|341.26|338.36|341.14|338.24|341.27|338.37|341.09|338.19|23
1647915680000|2022-03-22 02:21:20|341.12|338.22|341.09|338.19|341.18|338.28|341.04|338.14|27
1647915690000|2022-03-22 02:21:30|341.07|338.17|340.75|337.85|341.07|338.17|340.74|337.84|25
1647915700000|2022-03-22 02:21:40|340.74|337.84|340.65|337.75|340.76|337.86|340.65|337.75|14
1647915710000|2022-03-22 02:21:50|340.67|337.77|340.47|337.57|340.68|337.78|340.39|337.49|24
1647915720000|2022-03-22 02:22:00|340.46|337.56|340.47|337.57|340.52|337.62|340.45|337.55|19
1647915730000|2022-03-22 02:22:10|340.49|337.59|340.36|337.46|340.53|337.63|340.34|337.44|15
1647915740000|2022-03-22 02:22:20|340.45|337.55|340.54|337.64|340.55|337.65|340.36|337.46|19
1647915750000|2022-03-22 02:22:30|340.49|337.59|340.55|337.65|340.56|337.66|340.49|337.59|17
1647915760000|2022-03-22 02:22:40|340.56|337.66|340.43|337.53|340.56|337.66|340.42|337.52|19
1647915770000|2022-03-22 02:22:50|340.44|337.54|340.43|337.53|340.44|337.54|340.41|337.51|15
1647915780000|2022-03-22 02:23:00|340.44|337.54|340.01|337.11|340.45|337.55|339.96|337.06|16
1647915790000|2022-03-22 02:23:10|340.02|337.12|339.81|336.91|340.04|337.14|339.81|336.91|30
1647915800000|2022-03-22 02:23:20|339.82|336.92|340.26|337.36|340.27|337.37|339.78|336.88|26
1647915810000|2022-03-22 02:23:30|340.25|337.35|340.33|337.43|340.44|337.54|340.25|337.35|30
1647915820000|2022-03-22 02:23:40|340.35|337.45|340.26|337.36|340.35|337.45|340.17|337.27|30
1647915830000|2022-03-22 02:23:50|340.24|337.34|340.21|337.31|340.25|337.35|340.15|337.25|23
1647915840000|2022-03-22 02:24:00|340.19|337.29|340.5|337.6|340.5|337.6|340.19|337.29|26
1647915850000|2022-03-22 02:24:10|340.56|337.66|340.85|337.95|340.9|338|340.56|337.66|34
1647915860000|2022-03-22 02:24:20|340.86|337.96|341|338.1|341.02|338.12|340.84|337.94|34
1647915870000|2022-03-22 02:24:30|341.05|338.15|341.29|338.39|341.3|338.4|341|338.1|31
1647915880000|2022-03-22 02:24:40|341.3|338.4|341.41|338.51|341.41|338.51|341.16|338.26|32
1647915890000|2022-03-22 02:24:50|341.39|338.49|341.42|338.52|341.43|338.53|341.37|338.47|22
1647915900000|2022-03-22 02:25:00|341.43|338.53|341.26|338.36|341.43|338.53|341.26|338.36|29
1647915910000|2022-03-22 02:25:10|341.27|338.37|341.23|338.33|341.27|338.37|341.19|338.29|24
1647915920000|2022-03-22 02:25:20|341.22|338.32|341.35|338.45|341.37|338.47|341.2|338.3|19
1647915930000|2022-03-22 02:25:30|341.37|338.47|341.52|338.62|341.53|338.63|341.36|338.46|25
1647915940000|2022-03-22 02:25:40|341.51|338.61|340.95|338.05|341.54|338.64|340.92|338.02|34
1647915950000|2022-03-22 02:25:50|340.91|338.01|340.62|337.72|340.99|338.09|340.62|337.72|29
1647915960000|2022-03-22 02:26:00|340.66|337.76|340.61|337.71|340.71|337.81|340.6|337.7|27
1647915970000|2022-03-22 02:26:10|340.62|337.72|340.58|337.68|340.62|337.72|340.51|337.61|24
1647915980000|2022-03-22 02:26:20|340.57|337.67|340.57|337.67|340.6|337.7|340.57|337.67|18
1647915990000|2022-03-22 02:26:30|340.58|337.68|340.74|337.84|340.96|338.06|340.57|337.67|28
1647916000000|2022-03-22 02:26:40|340.78|337.88|340.86|337.96|340.9|338|340.75|337.85|25
1647916010000|2022-03-22 02:26:50|340.87|337.97|340.96|338.06|340.98|338.08|340.84|337.94|21
1647916020000|2022-03-22 02:27:00|340.97|338.07|340.98|338.08|340.99|338.09|340.93|338.03|17
1647916030000|2022-03-22 02:27:10|340.99|338.09|340.96|338.06|341.01|338.11|340.86|337.96|20
1647916040000|2022-03-22 02:27:20|340.91|338.01|340.87|337.97|340.91|338.01|340.79|337.89|26
1647916050000|2022-03-22 02:27:30|340.88|337.98|341.06|338.16|341.06|338.16|340.88|337.98|27
1647916060000|2022-03-22 02:27:40|341.05|338.15|341.14|338.24|341.15|338.25|341.05|338.15|17
1647916070000|2022-03-22 02:27:50|341.15|338.25|341.19|338.29|341.2|338.3|341.08|338.18|22
1647916080000|2022-03-22 02:28:00|341.18|338.28|341.34|338.44|341.4|338.5|341.18|338.28|26
1647916090000|2022-03-22 02:28:10|341.32|338.42|341.37|338.47|341.41|338.51|341.25|338.35|18
1647916100000|2022-03-22 02:28:20|341.38|338.48|341.53|338.63|341.61|338.71|341.38|338.48|28
1647916110000|2022-03-22 02:28:30|341.56|338.66|341.57|338.67|341.6|338.7|341.49|338.59|30
1647916120000|2022-03-22 02:28:40|341.58|338.68|341.47|338.57|341.65|338.75|341.4|338.5|31
1647916130000|2022-03-22 02:28:50|341.53|338.63|341.61|338.71|341.64|338.74|341.45|338.55|28
1647916140000|2022-03-22 02:29:00|341.66|338.76|341.86|338.96|341.92|339.02|341.66|338.76|32
1647916150000|2022-03-22 02:29:10|341.88|338.98|341.75|338.85|341.89|338.99|341.75|338.85|29
1647916160000|2022-03-22 02:29:20|341.77|338.87|341.86|338.96|341.93|339.03|341.76|338.86|33
1647916170000|2022-03-22 02:29:30|341.87|338.97|341.55|338.65|341.87|338.97|341.54|338.64|27
1647916180000|2022-03-22 02:29:40|341.53|338.63|341.49|338.59|341.57|338.67|341.43|338.53|28
1647916190000|2022-03-22 02:29:50|341.47|338.57|341.5|338.6|341.53|338.63|341.35|338.45|20
1647916200000|2022-03-22 02:30:00|341.49|338.59|341.44|338.54|341.55|338.65|341.39|338.49|30
1647916210000|2022-03-22 02:30:10|341.43|338.53|341.29|338.39|341.46|338.56|341.28|338.38|26
1647916220000|2022-03-22 02:30:20|341.3|338.4|341.25|338.35|341.35|338.45|341.2|338.3|27
1647916230000|2022-03-22 02:30:30|341.24|338.34|341.19|338.29|341.28|338.38|341.19|338.29|25
1647916240000|2022-03-22 02:30:40|341.2|338.3|341.21|338.31|341.25|338.35|341.13|338.23|24
1647916250000|2022-03-22 02:30:50|341.17|338.27|341.07|338.17|341.19|338.29|341.03|338.13|29
1647916260000|2022-03-22 02:31:00|341.09|338.19|341.5|338.6|341.5|338.6|341.07|338.17|29
1647916270000|2022-03-22 02:31:10|341.51|338.61|341.53|338.63|341.54|338.64|341.46|338.56|26
1647916280000|2022-03-22 02:31:20|341.5|338.6|341.54|338.64|341.56|338.66|341.5|338.6|24
1647916290000|2022-03-22 02:31:30|341.55|338.65|341.62|338.72|341.62|338.72|341.48|338.58|20
1647916300000|2022-03-22 02:31:40|341.64|338.74|341.9|339|341.9|339|341.62|338.72|20
1647916310000|2022-03-22 02:31:50|341.91|339.01|341.91|339.01|341.92|339.02|341.89|338.99|16
1647916320000|2022-03-22 02:32:00|341.97|339.07|342.3|339.4|342.45|339.55|341.96|339.06|29
1647916330000|2022-03-22 02:32:10|342.28|339.38|342.28|339.38|342.3|339.4|342.24|339.34|21
1647916340000|2022-03-22 02:32:20|342.29|339.39|342.37|339.47|342.43|339.53|342.29|339.39|26
1647916350000|2022-03-22 02:32:30|342.38|339.48|342.32|339.42|342.41|339.51|342.3|339.4|23
1647916360000|2022-03-22 02:32:40|342.3|339.4|342.22|339.32|342.33|339.43|342.21|339.31|22
1647916370000|2022-03-22 02:32:50|342.23|339.33|342.09|339.19|342.29|339.39|342.08|339.18|19
1647916380000|2022-03-22 02:33:00|342.11|339.21|342.13|339.23|342.17|339.27|342.05|339.15|33
1647916390000|2022-03-22 02:33:10|342.12|339.22|342.24|339.34|342.27|339.37|342.05|339.15|30
1647916400000|2022-03-22 02:33:20|342.25|339.35|342.19|339.29|342.25|339.35|342.1|339.2|26
1647916410000|2022-03-22 02:33:30|342.18|339.28|342.06|339.16|342.22|339.32|342.05|339.15|23
1647916420000|2022-03-22 02:33:40|342.07|339.17|341.99|339.09|342.08|339.18|341.98|339.08|19
1647916430000|2022-03-22 02:33:50|342.01|339.11|342.01|339.11|342.01|339.11|341.97|339.07|17
1647916440000|2022-03-22 02:34:00|341.99|339.09|341.99|339.09|342.01|339.11|341.88|338.98|30
1647916450000|2022-03-22 02:34:10|341.97|339.07|341.79|338.89|341.97|339.07|341.68|338.78|29
1647916460000|2022-03-22 02:34:20|341.78|338.88|341.59|338.69|341.8|338.9|341.58|338.68|23
1647916470000|2022-03-22 02:34:30|341.6|338.7|341.66|338.76|341.66|338.76|341.6|338.7|9
1647916480000|2022-03-22 02:34:40|341.65|338.75|341.79|338.89|341.8|338.9|341.65|338.75|12
1647916490000|2022-03-22 02:34:50|341.77|338.87|341.9|339|341.97|339.07|341.76|338.86|24
1647916500000|2022-03-22 02:35:00|341.92|339.02|341.79|338.89|341.95|339.05|341.78|338.88|24
1647916510000|2022-03-22 02:35:10|341.78|338.88|341.67|338.77|341.8|338.9|341.64|338.74|27
1647916520000|2022-03-22 02:35:20|341.66|338.76|341.65|338.75|341.69|338.79|341.65|338.75|17
1647916530000|2022-03-22 02:35:30|341.64|338.74|341.67|338.77|341.7|338.8|341.57|338.67|30
1647916540000|2022-03-22 02:35:40|341.66|338.76|341.56|338.66|341.66|338.76|341.56|338.66|11
1647916550000|2022-03-22 02:35:50|341.59|338.69|341.62|338.72|341.63|338.73|341.59|338.69|12
1647916560000|2022-03-22 02:36:00|341.61|338.71|341.55|338.65|341.63|338.73|341.55|338.65|10
1647916570000|2022-03-22 02:36:10|341.53|338.63|341.75|338.85|341.76|338.86|341.53|338.63|15
1647916580000|2022-03-22 02:36:20|341.74|338.84|341.73|338.83|341.77|338.87|341.73|338.83|18
1647916590000|2022-03-22 02:36:30|341.77|338.87|341.72|338.82|341.83|338.93|341.72|338.82|16
1647916600000|2022-03-22 02:36:40|341.73|338.83|341.81|338.91|341.81|338.91|341.69|338.79|22
1647916610000|2022-03-22 02:36:50|341.83|338.93|341.85|338.95|341.96|339.06|341.83|338.93|25
1647916620000|2022-03-22 02:37:00|341.86|338.96|341.74|338.84|341.87|338.97|341.74|338.84|19
1647916630000|2022-03-22 02:37:10|341.75|338.85|341.72|338.82|341.76|338.86|341.72|338.82|15
1647916640000|2022-03-22 02:37:20|341.74|338.84|341.83|338.93|341.83|338.93|341.65|338.75|20
1647916650000|2022-03-22 02:37:30|341.84|338.94|341.77|338.87|341.85|338.95|341.74|338.84|29
1647916660000|2022-03-22 02:37:40|341.76|338.86|341.85|338.95|341.87|338.97|341.74|338.84|17
1647916670000|2022-03-22 02:37:50|341.86|338.96|341.99|339.09|342.05|339.15|341.83|338.93|31
1647916680000|2022-03-22 02:38:00|341.96|339.06|341.88|338.98|341.98|339.08|341.85|338.95|27
1647916690000|2022-03-22 02:38:10|341.9|339|341.84|338.94|341.9|339|341.82|338.92|24
1647916700000|2022-03-22 02:38:20|341.85|338.95|341.9|339|341.95|339.05|341.83|338.93|26
1647916710000|2022-03-22 02:38:30|341.91|339.01|341.87|338.97|341.91|339.01|341.85|338.95|16
1647916720000|2022-03-22 02:38:40|341.88|338.98|341.81|338.91|341.88|338.98|341.8|338.9|17
1647916730000|2022-03-22 02:38:50|341.8|338.9|341.78|338.88|341.83|338.93|341.77|338.87|17
1647916740000|2022-03-22 02:39:00|341.81|338.91|341.82|338.92|341.88|338.98|341.79|338.89|26
1647916750000|2022-03-22 02:39:10|341.83|338.93|341.85|338.95|341.89|338.99|341.82|338.92|15
1647916760000|2022-03-22 02:39:20|341.86|338.96|342.05|339.15|342.05|339.15|341.85|338.95|27
1647916770000|2022-03-22 02:39:30|342.01|339.11|341.92|339.02|342.05|339.15|341.89|338.99|29
1647916780000|2022-03-22 02:39:40|341.9|339|341.93|339.03|341.93|339.03|341.89|338.99|17
1647916790000|2022-03-22 02:39:50|341.92|339.02|342.03|339.13|342.03|339.13|341.92|339.02|22
1647916800000|2022-03-22 02:40:00|342.04|339.14|341.94|339.04|342.08|339.18|341.93|339.03|27
1647916810000|2022-03-22 02:40:10|341.93|339.03|341.97|339.07|341.98|339.08|341.9|339|19
1647916820000|2022-03-22 02:40:20|341.96|339.06|341.97|339.07|342|339.1|341.95|339.05|14
1647916830000|2022-03-22 02:40:30|341.95|339.05|341.94|339.04|341.97|339.07|341.93|339.03|18
1647916840000|2022-03-22 02:40:40|341.92|339.02|342.01|339.11|342.01|339.11|341.79|338.89|33
1647916850000|2022-03-22 02:40:50|342.03|339.13|342.16|339.26|342.16|339.26|342|339.1|26
1647916860000|2022-03-22 02:41:00|342.15|339.25|342.17|339.27|342.19|339.29|342.14|339.24|23
1647916870000|2022-03-22 02:41:10|342.15|339.25|342.28|339.38|342.28|339.38|342.15|339.25|15
1647916880000|2022-03-22 02:41:20|342.3|339.4|342.45|339.55|342.48|339.58|342.27|339.37|27
1647916890000|2022-03-22 02:41:30|342.44|339.54|342.43|339.53|342.46|339.56|342.4|339.5|20
1647916900000|2022-03-22 02:41:40|342.44|339.54|342.43|339.53|342.44|339.54|342.39|339.49|13
1647916910000|2022-03-22 02:41:50|342.39|339.49|342.18|339.28|342.42|339.52|342.17|339.27|23
1647916920000|2022-03-22 02:42:00|342.17|339.27|342|339.1|342.23|339.33|341.95|339.05|24
1647916930000|2022-03-22 02:42:10|342.03|339.13|342.05|339.15|342.07|339.17|341.97|339.07|23
1647916940000|2022-03-22 02:42:20|342.04|339.14|342.01|339.11|342.06|339.16|342.01|339.11|16
1647916950000|2022-03-22 02:42:30|342|339.1|342.19|339.29|342.19|339.29|342|339.1|19
1647916960000|2022-03-22 02:42:40|342.18|339.28|342.15|339.25|342.18|339.28|342.08|339.18|22
1647916970000|2022-03-22 02:42:50|342.16|339.26|342.17|339.27|342.22|339.32|342.1|339.2|20
1647916980000|2022-03-22 02:43:00|342.18|339.28|342.25|339.35|342.26|339.36|342.13|339.23|25
1647916990000|2022-03-22 02:43:10|342.26|339.36|342.23|339.33|342.26|339.36|342.2|339.3|19
1647917000000|2022-03-22 02:43:20|342.19|339.29|342.23|339.33|342.26|339.36|342.19|339.29|14
1647917010000|2022-03-22 02:43:30|342.22|339.32|342.21|339.31|342.25|339.35|342.15|339.25|19
1647917020000|2022-03-22 02:43:40|342.24|339.34|342.17|339.27|342.24|339.34|342.14|339.24|16
1647917030000|2022-03-22 02:43:50|342.16|339.26|342.18|339.28|342.19|339.29|342.13|339.23|21
1647917040000|2022-03-22 02:44:00|342.17|339.27|342.21|339.31|342.22|339.32|342.17|339.27|13
1647917050000|2022-03-22 02:44:10|342.19|339.29|342.42|339.52|342.45|339.55|342.19|339.29|27
1647917060000|2022-03-22 02:44:20|342.43|339.53|342.98|340.08|343|340.1|342.4|339.5|35
1647917070000|2022-03-22 02:44:30|343|340.1|342.95|340.05|343.15|340.25|342.89|339.99|33
1647917080000|2022-03-22 02:44:40|342.93|340.03|343|340.1|343.03|340.13|342.93|340.03|25
1647917090000|2022-03-22 02:44:50|342.95|340.05|342.95|340.05|343|340.1|342.94|340.04|28
1647917100000|2022-03-22 02:45:00|342.96|340.06|343.08|340.18|343.09|340.19|342.95|340.05|23
1647917110000|2022-03-22 02:45:10|343.1|340.2|343.17|340.27|343.21|340.31|343.03|340.13|26
1647917120000|2022-03-22 02:45:20|343.16|340.26|343.1|340.2|343.2|340.3|343.08|340.18|29
1647917130000|2022-03-22 02:45:30|343.07|340.17|343.17|340.27|343.22|340.32|343.03|340.13|27
1647917140000|2022-03-22 02:45:40|343.16|340.26|343.11|340.21|343.16|340.26|343.05|340.15|20
1647917150000|2022-03-22 02:45:50|343.1|340.2|343.11|340.21|343.12|340.22|343.03|340.13|22
1647917160000|2022-03-22 02:46:00|343.12|340.22|343.04|340.14|343.14|340.24|343.04|340.14|21
1647917170000|2022-03-22 02:46:10|343.05|340.15|343.05|340.15|343.16|340.26|343.04|340.14|27
1647917180000|2022-03-22 02:46:20|343.04|340.14|342.96|340.06|343.05|340.15|342.96|340.06|28
1647917190000|2022-03-22 02:46:30|342.95|340.05|343|340.1|343.04|340.14|342.82|339.92|31
1647917200000|2022-03-22 02:46:40|342.99|340.09|343.22|340.32|343.24|340.34|342.99|340.09|29
1647917210000|2022-03-22 02:46:50|343.2|340.3|343.26|340.36|343.36|340.46|343.17|340.27|30
1647917220000|2022-03-22 02:47:00|343.25|340.35|342.97|340.07|343.25|340.35|342.94|340.04|33
1647917230000|2022-03-22 02:47:10|342.96|340.06|343.2|340.3|343.2|340.3|342.94|340.04|25
1647917240000|2022-03-22 02:47:20|343.16|340.26|343.11|340.21|343.21|340.31|343.11|340.21|28
1647917250000|2022-03-22 02:47:30|343.09|340.19|342.98|340.08|343.12|340.22|342.95|340.05|29
1647917260000|2022-03-22 02:47:40|342.97|340.07|343.05|340.15|343.05|340.15|342.97|340.07|22
1647917270000|2022-03-22 02:47:50|343.03|340.13|343|340.1|343.05|340.15|343|340.1|18
1647917280000|2022-03-22 02:48:00|343.01|340.11|342.98|340.08|343.02|340.12|342.98|340.08|16
1647917290000|2022-03-22 02:48:10|342.97|340.07|343.02|340.12|343.04|340.14|342.95|340.05|16
1647917300000|2022-03-22 02:48:20|343.03|340.13|342.94|340.04|343.03|340.13|342.91|340.01|24
1647917310000|2022-03-22 02:48:30|342.97|340.07|343.08|340.18|343.2|340.3|342.92|340.02|25
1647917320000|2022-03-22 02:48:40|343.07|340.17|343.27|340.37|343.33|340.43|343.07|340.17|36
1647917330000|2022-03-22 02:48:50|343.31|340.41|343.23|340.33|343.32|340.42|343.17|340.27|21
1647917340000|2022-03-22 02:49:00|343.27|340.37|343.28|340.38|343.33|340.43|343.12|340.22|25
1647917350000|2022-03-22 02:49:10|343.25|340.35|343.25|340.35|343.26|340.36|343.2|340.3|31
1647917360000|2022-03-22 02:49:20|343.24|340.34|343.25|340.35|343.27|340.37|343.22|340.32|22
1647917370000|2022-03-22 02:49:30|343.27|340.37|343.32|340.42|343.34|340.44|343.25|340.35|25
1647917380000|2022-03-22 02:49:40|343.33|340.43|343.36|340.46|343.36|340.46|343.33|340.43|17
1647917390000|2022-03-22 02:49:50|343.35|340.45|343.34|340.44|343.37|340.47|343.33|340.43|18
1647917400000|2022-03-22 02:50:00|343.36|340.46|343.35|340.45|343.39|340.49|343.32|340.42|28
1647917410000|2022-03-22 02:50:10|343.31|340.41|343.36|340.46|343.38|340.48|343.31|340.41|23
1647917420000|2022-03-22 02:50:20|343.37|340.47|343.37|340.47|343.39|340.49|343.31|340.41|24
1647917430000|2022-03-22 02:50:30|343.36|340.46|343.44|340.54|343.46|340.56|343.36|340.46|32
1647917440000|2022-03-22 02:50:40|343.41|340.51|343.36|340.46|343.41|340.51|343.31|340.41|25
1647917450000|2022-03-22 02:50:50|343.35|340.45|343.36|340.46|343.36|340.46|343.34|340.44|14
1647917460000|2022-03-22 02:51:00|343.34|340.44|343.36|340.46|343.37|340.47|343.34|340.44|18
1647917470000|2022-03-22 02:51:10|343.34|340.44|343.35|340.45|343.36|340.46|343.33|340.43|15
1647917480000|2022-03-22 02:51:20|343.34|340.44|343.33|340.43|343.36|340.46|343.33|340.43|17
1647917490000|2022-03-22 02:51:30|343.34|340.44|343.26|340.36|343.34|340.44|343.24|340.34|22
1647917500000|2022-03-22 02:51:40|343.24|340.34|343.27|340.37|343.32|340.42|343.24|340.34|22
1647917510000|2022-03-22 02:51:50|343.26|340.36|343.26|340.36|343.28|340.38|343.25|340.35|20
1647917520000|2022-03-22 02:52:00|343.28|340.38|343.41|340.51|343.45|340.55|343.28|340.38|31
1647917530000|2022-03-22 02:52:10|343.43|340.53|343.38|340.48|343.43|340.53|343.34|340.44|25
1647917540000|2022-03-22 02:52:20|343.37|340.47|343.44|340.54|343.46|340.56|343.37|340.47|23
1647917550000|2022-03-22 02:52:30|343.43|340.53|343.43|340.53|343.46|340.56|343.39|340.49|22
1647917560000|2022-03-22 02:52:40|343.46|340.56|343.42|340.52|343.46|340.56|343.4|340.5|16
1647917570000|2022-03-22 02:52:50|343.43|340.53|343.53|340.63|343.57|340.67|343.42|340.52|20
1647917580000|2022-03-22 02:53:00|343.52|340.62|343.52|340.62|343.55|340.65|343.52|340.62|13
1647917590000|2022-03-22 02:53:10|343.51|340.61|343.54|340.64|343.55|340.65|343.51|340.61|22
1647917600000|2022-03-22 02:53:20|343.58|340.68|343.65|340.75|343.68|340.78|343.55|340.65|22
1647917610000|2022-03-22 02:53:30|343.63|340.73|343.76|340.86|343.81|340.91|343.63|340.73|34
1647917620000|2022-03-22 02:53:40|343.77|340.87|343.88|340.98|343.96|341.06|343.72|340.82|22
1647917630000|2022-03-22 02:53:50|343.86|340.96|343.86|340.96|343.89|340.99|343.8|340.9|24
1647917640000|2022-03-22 02:54:00|343.81|340.91|343.79|340.89|343.82|340.92|343.71|340.81|23
1647917650000|2022-03-22 02:54:10|343.8|340.9|343.77|340.87|343.8|340.9|343.72|340.82|23
1647917660000|2022-03-22 02:54:20|343.78|340.88|343.88|340.98|343.91|341.01|343.76|340.86|24
1647917670000|2022-03-22 02:54:30|343.84|340.94|343.86|340.96|343.89|340.99|343.82|340.92|20
1647917680000|2022-03-22 02:54:40|343.87|340.97|344.03|341.13|344.04|341.14|343.86|340.96|22
1647917690000|2022-03-22 02:54:50|344.08|341.18|344.11|341.21|344.13|341.23|344.05|341.15|26
1647917700000|2022-03-22 02:55:00|344.1|341.2|344.06|341.16|344.12|341.22|344.02|341.12|22
1647917710000|2022-03-22 02:55:10|344.09|341.19|343.93|341.03|344.09|341.19|343.93|341.03|23
1647917720000|2022-03-22 02:55:20|343.94|341.04|343.92|341.02|343.97|341.07|343.9|341|21
1647917730000|2022-03-22 02:55:30|343.91|341.01|343.91|341.01|343.96|341.06|343.89|340.99|18
1647917740000|2022-03-22 02:55:40|343.92|341.02|343.87|340.97|343.95|341.05|343.84|340.94|28
1647917750000|2022-03-22 02:55:50|343.84|340.94|343.91|341.01|343.92|341.02|343.81|340.91|23
1647917760000|2022-03-22 02:56:00|343.87|340.97|343.86|340.96|343.9|341|343.82|340.92|16
1647917770000|2022-03-22 02:56:10|343.87|340.97|343.92|341.02|343.94|341.04|343.85|340.95|19
1647917780000|2022-03-22 02:56:20|343.97|341.07|343.82|340.92|343.97|341.07|343.82|340.92|19
1647917790000|2022-03-22 02:56:30|343.81|340.91|343.83|340.93|343.9|341|343.81|340.91|24
1647917800000|2022-03-22 02:56:40|343.84|340.94|343.82|340.92|343.9|341|343.81|340.91|23
1647917810000|2022-03-22 02:56:50|343.83|340.93|343.93|341.03|344|341.1|343.83|340.93|23
1647917820000|2022-03-22 02:57:00|343.91|341.01|343.98|341.08|343.98|341.08|343.88|340.98|25
1647917830000|2022-03-22 02:57:10|343.99|341.09|344.17|341.27|344.18|341.28|343.98|341.08|21
1647917840000|2022-03-22 02:57:20|344.16|341.26|344.18|341.28|344.18|341.28|344.13|341.23|25
1647917850000|2022-03-22 02:57:30|344.19|341.29|344.28|341.38|344.28|341.38|344.14|341.24|18
1647917860000|2022-03-22 02:57:40|344.29|341.39|344.47|341.57|344.5|341.6|344.29|341.39|23
1647917870000|2022-03-22 02:57:50|344.48|341.58|344.74|341.84|344.78|341.88|344.44|341.54|27
1647917880000|2022-03-22 02:58:00|344.68|341.78|344.96|342.06|344.96|342.06|344.65|341.75|29
1647917890000|2022-03-22 02:58:10|344.97|342.07|344.82|341.92|344.97|342.07|344.72|341.82|25
1647917900000|2022-03-22 02:58:20|344.77|341.87|344.56|341.66|344.83|341.93|344.29|341.39|30
1647917910000|2022-03-22 02:58:30|344.54|341.64|344.68|341.78|344.69|341.79|344.26|341.36|30
1647917920000|2022-03-22 02:58:40|344.64|341.74|344.68|341.78|344.72|341.82|344.6|341.7|25
1647917930000|2022-03-22 02:58:50|344.6|341.7|344.48|341.58|344.63|341.73|344.43|341.53|28
1647917940000|2022-03-22 02:59:00|344.47|341.57|344.54|341.64|344.57|341.67|344.46|341.56|20
1647917950000|2022-03-22 02:59:10|344.53|341.63|344.51|341.61|344.59|341.69|344.51|341.61|12
1647917960000|2022-03-22 02:59:20|344.54|341.64|344.39|341.49|344.55|341.65|344.34|341.44|22
1647917970000|2022-03-22 02:59:30|344.35|341.45|344.28|341.38|344.44|341.54|344.21|341.31|29
1647917980000|2022-03-22 02:59:40|344.23|341.33|344|341.1|344.24|341.34|343.93|341.03|34
1647917990000|2022-03-22 02:59:50|343.95|341.05|343.92|341.02|344.03|341.13|343.92|341.02|30
1647918000000|2022-03-22 03:00:00|343.94|341.04|344.34|341.44|344.35|341.45|343.84|340.94|30
1647918010000|2022-03-22 03:00:10|344.3|341.4|344.23|341.33|344.3|341.4|343.98|341.08|34
1647918020000|2022-03-22 03:00:20|344.26|341.36|344.27|341.37|344.39|341.49|344.26|341.36|27
1647918030000|2022-03-22 03:00:30|344.36|341.46|344.4|341.5|344.4|341.5|344.28|341.38|22
1647918040000|2022-03-22 03:00:40|344.41|341.51|344.31|341.41|344.42|341.52|344.28|341.38|23
1647918050000|2022-03-22 03:00:50|344.32|341.42|344.34|341.44|344.36|341.46|344.28|341.38|23
1647918060000|2022-03-22 03:01:00|344.32|341.42|344.34|341.44|344.36|341.46|344.3|341.4|23
1647918070000|2022-03-22 03:01:10|344.33|341.43|344.24|341.34|344.34|341.44|344.22|341.32|27
1647918080000|2022-03-22 03:01:20|344.23|341.33|344.26|341.36|344.26|341.36|344.13|341.23|26
1647918090000|2022-03-22 03:01:30|344.25|341.35|344.31|341.41|344.32|341.42|344.25|341.35|16
1647918100000|2022-03-22 03:01:40|344.32|341.42|344.45|341.55|344.49|341.59|344.3|341.4|27
1647918110000|2022-03-22 03:01:50|344.46|341.56|344.48|341.58|344.6|341.7|344.41|341.51|30
1647918120000|2022-03-22 03:02:00|344.43|341.53|344.5|341.6|344.66|341.76|344.4|341.5|30
1647918130000|2022-03-22 03:02:10|344.51|341.61|344.07|341.17|344.52|341.62|344.07|341.17|34
1647918140000|2022-03-22 03:02:20|344.08|341.18|344.07|341.17|344.1|341.2|343.89|340.99|27
1647918150000|2022-03-22 03:02:30|344.09|341.19|344.18|341.28|344.27|341.37|344.04|341.14|28
1647918160000|2022-03-22 03:02:40|344.2|341.3|344.2|341.3|344.22|341.32|344.12|341.22|28
1647918170000|2022-03-22 03:02:50|344.17|341.27|344.18|341.28|344.21|341.31|344.16|341.26|17
1647918180000|2022-03-22 03:03:00|344.19|341.29|344.18|341.28|344.23|341.33|344.17|341.27|18
1647918190000|2022-03-22 03:03:10|344.2|341.3|344.03|341.13|344.2|341.3|344.03|341.13|19
1647918200000|2022-03-22 03:03:20|344.04|341.14|344.05|341.15|344.11|341.21|343.97|341.07|29
1647918210000|2022-03-22 03:03:30|344|341.1|344.09|341.19|344.12|341.22|343.96|341.06|30
1647918220000|2022-03-22 03:03:40|344.07|341.17|344.11|341.21|344.13|341.23|344.03|341.13|16
1647918230000|2022-03-22 03:03:50|344.09|341.19|344.09|341.19|344.1|341.2|344.09|341.19|3
1647918240000|2022-03-22 03:04:00|344.1|341.2|344.08|341.18|344.1|341.2|344.06|341.16|10
1647918250000|2022-03-22 03:04:10|344.09|341.19|344.22|341.32|344.23|341.33|344.09|341.19|14
1647918260000|2022-03-22 03:04:20|344.21|341.31|344.21|341.31|344.3|341.4|344.19|341.29|19
1647918270000|2022-03-22 03:04:30|344.22|341.32|344.24|341.34|344.28|341.38|344.22|341.32|12
1647918280000|2022-03-22 03:04:40|344.26|341.36|344.22|341.32|344.28|341.38|344.16|341.26|25
1647918290000|2022-03-22 03:04:50|344.21|341.31|343.91|341.01|344.26|341.36|343.91|341.01|30
1647918300000|2022-03-22 03:05:00|343.93|341.03|343.98|341.08|344.01|341.11|343.9|341|34
1647918310000|2022-03-22 03:05:10|343.99|341.09|344.03|341.13|344.08|341.18|343.98|341.08|27
1647918320000|2022-03-22 03:05:20|344.02|341.12|343.85|340.95|344.08|341.18|343.83|340.93|35
1647918330000|2022-03-22 03:05:30|343.86|340.96|343.85|340.95|343.92|341.02|343.77|340.87|23
1647918340000|2022-03-22 03:05:40|343.87|340.97|343.83|340.93|343.89|340.99|343.83|340.93|26
1647918350000|2022-03-22 03:05:50|343.8|340.9|343.71|340.81|343.8|340.9|343.67|340.77|30
1647918360000|2022-03-22 03:06:00|343.72|340.82|343.79|340.89|343.8|340.9|343.63|340.73|27
1647918370000|2022-03-22 03:06:10|343.8|340.9|344.02|341.12|344.04|341.14|343.8|340.9|28
1647918380000|2022-03-22 03:06:20|344.05|341.15|344.03|341.13|344.05|341.15|343.98|341.08|26
1647918390000|2022-03-22 03:06:30|344.01|341.11|343.93|341.03|344.02|341.12|343.83|340.93|34
1647918400000|2022-03-22 03:06:40|343.94|341.04|343.99|341.09|344.03|341.13|343.92|341.02|25
1647918410000|2022-03-22 03:06:50|344|341.1|344.03|341.13|344.04|341.14|343.99|341.09|18
1647918420000|2022-03-22 03:07:00|344.02|341.12|344.01|341.11|344.03|341.13|343.99|341.09|17
1647918430000|2022-03-22 03:07:10|344.02|341.12|344.05|341.15|344.05|341.15|343.98|341.08|18
1647918440000|2022-03-22 03:07:20|344.01|341.11|344.11|341.21|344.13|341.23|344.01|341.11|23
1647918450000|2022-03-22 03:07:30|344.1|341.2|344.08|341.18|344.13|341.23|344.05|341.15|22
1647918460000|2022-03-22 03:07:40|344.1|341.2|344.07|341.17|344.1|341.2|344.01|341.11|21
1647918470000|2022-03-22 03:07:50|344.08|341.18|344.03|341.13|344.08|341.18|344.02|341.12|23
1647918480000|2022-03-22 03:08:00|344.02|341.12|344.03|341.13|344.05|341.15|344.01|341.11|17
1647918490000|2022-03-22 03:08:10|344.02|341.12|344.09|341.19|344.11|341.21|344.01|341.11|25
1647918500000|2022-03-22 03:08:20|344.11|341.21|344.13|341.23|344.14|341.24|344.08|341.18|16
1647918510000|2022-03-22 03:08:30|344.14|341.24|344.12|341.22|344.2|341.3|344.12|341.22|28
1647918520000|2022-03-22 03:08:40|344.16|341.26|344.15|341.25|344.2|341.3|344.08|341.18|30
1647918530000|2022-03-22 03:08:50|344.11|341.21|344.14|341.24|344.15|341.25|344.08|341.18|27
1647918540000|2022-03-22 03:09:00|344.16|341.26|344.2|341.3|344.22|341.32|344.1|341.2|31
1647918550000|2022-03-22 03:09:10|344.19|341.29|344.44|341.54|344.47|341.57|344.16|341.26|32
1647918560000|2022-03-22 03:09:20|344.4|341.5|344.47|341.57|344.47|341.57|344.38|341.48|23
1647918570000|2022-03-22 03:09:30|344.46|341.56|344.57|341.67|344.58|341.68|344.46|341.56|29
1647918580000|2022-03-22 03:09:40|344.58|341.68|344.62|341.72|344.64|341.74|344.39|341.49|35
1647918590000|2022-03-22 03:09:50|344.64|341.74|344.52|341.62|344.65|341.75|344.5|341.6|33
1647918600000|2022-03-22 03:10:00|344.5|341.6|344.72|341.82|344.74|341.84|344.5|341.6|26
1647918610000|2022-03-22 03:10:10|344.71|341.81|345.36|342.46|345.36|342.46|344.57|341.67|34
1647918620000|2022-03-22 03:10:20|345.35|342.45|345.18|342.28|345.46|342.56|345.03|342.13|34
1647918630000|2022-03-22 03:10:30|345.16|342.26|345.25|342.35|345.25|342.35|345.14|342.24|26
1647918640000|2022-03-22 03:10:40|345.19|342.29|345.08|342.18|345.23|342.33|345.06|342.16|37
1647918650000|2022-03-22 03:10:50|345.1|342.2|345.36|342.46|345.42|342.52|345.08|342.18|33
1647918660000|2022-03-22 03:11:00|345.31|342.41|345.22|342.32|345.31|342.41|345.16|342.26|26
1647918670000|2022-03-22 03:11:10|345.21|342.31|345.4|342.5|345.4|342.5|345.19|342.29|34
1647918680000|2022-03-22 03:11:20|345.38|342.48|345.54|342.64|345.58|342.68|345.36|342.46|31
1647918690000|2022-03-22 03:11:30|345.52|342.62|345.42|342.52|345.6|342.7|345.33|342.43|32
1647918700000|2022-03-22 03:11:40|345.45|342.55|345.18|342.28|345.51|342.61|345.18|342.28|29
1647918710000|2022-03-22 03:11:50|345.2|342.3|345.07|342.17|345.2|342.3|345.04|342.14|25
1647918720000|2022-03-22 03:12:00|345.1|342.2|345.21|342.31|345.25|342.35|345.1|342.2|29
1647918730000|2022-03-22 03:12:10|345.28|342.38|345.4|342.5|345.43|342.53|345.26|342.36|29
1647918740000|2022-03-22 03:12:20|345.41|342.51|345.7|342.8|345.72|342.82|345.41|342.51|33
1647918750000|2022-03-22 03:12:30|345.76|342.86|345.69|342.79|345.94|343.04|345.46|342.56|28
1647918760000|2022-03-22 03:12:40|345.66|342.76|345.46|342.56|345.68|342.78|345.43|342.53|32
1647918770000|2022-03-22 03:12:50|345.47|342.57|345.39|342.49|345.49|342.59|345.24|342.34|37
1647918780000|2022-03-22 03:13:00|345.38|342.48|345.33|342.43|345.43|342.53|345.22|342.32|29
1647918790000|2022-03-22 03:13:10|345.34|342.44|345.77|342.87|345.77|342.87|345.34|342.44|31
1647918800000|2022-03-22 03:13:20|345.75|342.85|345.93|343.03|345.97|343.07|345.75|342.85|29
1647918810000|2022-03-22 03:13:30|345.95|343.05|345.92|343.02|345.95|343.05|345.83|342.93|24
1647918820000|2022-03-22 03:13:40|345.91|343.01|345.84|342.94|345.94|343.04|345.83|342.93|25
1647918830000|2022-03-22 03:13:50|345.82|342.92|345.87|342.97|345.89|342.99|345.75|342.85|18
1647918840000|2022-03-22 03:14:00|345.89|342.99|345.8|342.9|345.9|343|345.8|342.9|20
1647918850000|2022-03-22 03:14:10|345.81|342.91|345.59|342.69|345.82|342.92|345.54|342.64|24
1647918860000|2022-03-22 03:14:20|345.58|342.68|345.49|342.59|345.58|342.68|345.49|342.59|9
1647918870000|2022-03-22 03:14:30|345.51|342.61|345.54|342.64|345.56|342.66|345.49|342.59|19
1647918880000|2022-03-22 03:14:40|345.51|342.61|345.5|342.6|345.52|342.62|345.5|342.6|10
1647918890000|2022-03-22 03:14:50|345.52|342.62|345.5|342.6|345.53|342.63|345.5|342.6|6
1647918900000|2022-03-22 03:15:00|345.53|342.63|345.65|342.75|345.67|342.77|345.53|342.63|28
1647918910000|2022-03-22 03:15:10|345.64|342.74|345.82|342.92|345.84|342.94|345.64|342.74|25
1647918920000|2022-03-22 03:15:20|345.83|342.93|346.01|343.11|346.01|343.11|345.79|342.89|27
1647918930000|2022-03-22 03:15:30|346.02|343.12|345.99|343.09|346.02|343.12|345.95|343.05|19
1647918940000|2022-03-22 03:15:40|345.94|343.04|346.03|343.13|346.04|343.14|345.94|343.04|19
1647918950000|2022-03-22 03:15:50|346.05|343.15|346.15|343.25|346.16|343.26|346.02|343.12|27
1647918960000|2022-03-22 03:16:00|346.12|343.22|346.42|343.52|346.46|343.56|346.12|343.22|29
1647918970000|2022-03-22 03:16:10|346.57|343.67|346.49|343.59|346.82|343.92|346.43|343.53|36
1647918980000|2022-03-22 03:16:20|346.5|343.6|346.59|343.69|346.67|343.77|346.46|343.56|31
1647918990000|2022-03-22 03:16:30|346.61|343.71|346.87|343.97|346.9|344|346.51|343.61|29
1647919000000|2022-03-22 03:16:40|346.88|343.98|346.93|344.03|346.96|344.06|346.86|343.96|22
1647919010000|2022-03-22 03:16:50|346.94|344.04|346.73|343.83|346.95|344.05|346.71|343.81|28
1647919020000|2022-03-22 03:17:00|346.64|343.74|346.9|344|346.9|344|346.64|343.74|26
1647919030000|2022-03-22 03:17:10|346.95|344.05|346.92|344.02|347.05|344.15|346.86|343.96|26
1647919040000|2022-03-22 03:17:20|346.86|343.96|346.77|343.87|346.99|344.09|346.77|343.87|32
1647919050000|2022-03-22 03:17:30|346.86|343.96|346.88|343.98|346.9|344|346.78|343.88|29
1647919060000|2022-03-22 03:17:40|346.89|343.99|346.73|343.83|346.89|343.99|346.7|343.8|24
1647919070000|2022-03-22 03:17:50|346.72|343.82|346.71|343.81|346.83|343.93|346.63|343.73|24
1647919080000|2022-03-22 03:18:00|346.74|343.84|346.87|343.97|346.87|343.97|346.68|343.78|26
1647919090000|2022-03-22 03:18:10|346.92|344.02|347.02|344.12|347.09|344.19|346.88|343.98|33
1647919100000|2022-03-22 03:18:20|347.01|344.11|346.85|343.95|347.07|344.17|346.85|343.95|30
1647919110000|2022-03-22 03:18:30|346.87|343.97|346.65|343.75|346.88|343.98|346.64|343.74|31
1647919120000|2022-03-22 03:18:40|346.59|343.69|346.96|344.06|346.96|344.06|346.48|343.58|30
1647919130000|2022-03-22 03:18:50|346.93|344.03|347.08|344.18|347.08|344.18|346.85|343.95|29
1647919140000|2022-03-22 03:19:00|347.06|344.16|347.21|344.31|347.21|344.31|346.92|344.02|33
1647919150000|2022-03-22 03:19:10|347.09|344.19|347.04|344.14|347.12|344.22|346.84|343.94|35
1647919160000|2022-03-22 03:19:20|347.06|344.16|347.17|344.27|347.24|344.34|346.82|343.92|32
1647919170000|2022-03-22 03:19:30|347.27|344.37|347.18|344.28|347.31|344.41|347.18|344.28|32
1647919180000|2022-03-22 03:19:40|347.23|344.33|347.34|344.44|347.34|344.44|347.18|344.28|29
1647919190000|2022-03-22 03:19:50|347.43|344.53|348.01|345.11|348.01|345.11|347.39|344.49|31
1647919200000|2022-03-22 03:20:00|348.03|345.13|347.85|344.95|348.15|345.25|347.76|344.86|31
1647919210000|2022-03-22 03:20:10|347.81|344.91|347.51|344.61|347.81|344.91|347.49|344.59|29
1647919220000|2022-03-22 03:20:20|347.52|344.62|347.57|344.67|347.59|344.69|347.46|344.56|30
1647919230000|2022-03-22 03:20:30|347.65|344.75|347.88|344.98|347.93|345.03|347.56|344.66|29
1647919240000|2022-03-22 03:20:40|347.9|345|348.04|345.14|348.11|345.21|347.88|344.98|33
1647919250000|2022-03-22 03:20:50|347.99|345.09|347.88|344.98|348.11|345.21|347.88|344.98|32
1647919260000|2022-03-22 03:21:00|347.97|345.07|348.04|345.14|348.18|345.28|347.9|345|32
1647919270000|2022-03-22 03:21:10|348.09|345.19|348.17|345.27|348.2|345.3|348.02|345.12|33
1647919280000|2022-03-22 03:21:20|348.13|345.23|348.5|345.6|348.5|345.6|348.13|345.23|33
1647919290000|2022-03-22 03:21:30|348.53|345.63|348.42|345.52|348.67|345.77|348.42|345.52|29
1647919300000|2022-03-22 03:21:40|348.41|345.51|348.47|345.57|348.61|345.71|348.41|345.51|29
1647919310000|2022-03-22 03:21:50|348.48|345.58|348.41|345.51|348.54|345.64|348.41|345.51|25
1647919320000|2022-03-22 03:22:00|348.42|345.52|348.09|345.19|348.46|345.56|348.07|345.17|27
1647919330000|2022-03-22 03:22:10|348.07|345.17|347.86|344.96|348.07|345.17|347.86|344.96|27
1647919340000|2022-03-22 03:22:20|347.84|344.94|347.79|344.89|347.88|344.98|347.61|344.71|33
1647919350000|2022-03-22 03:22:30|347.72|344.82|348.21|345.31|348.28|345.38|347.72|344.82|33
1647919360000|2022-03-22 03:22:40|348.19|345.29|348.1|345.2|348.2|345.3|348.06|345.16|25
1647919370000|2022-03-22 03:22:50|348.11|345.21|348.05|345.15|348.16|345.26|348.05|345.15|20
1647919380000|2022-03-22 03:23:00|348.04|345.14|348.05|345.15|348.09|345.19|347.99|345.09|22
1647919390000|2022-03-22 03:23:10|348.02|345.12|347.89|344.99|348.09|345.19|347.89|344.99|26
1647919400000|2022-03-22 03:23:20|347.88|344.98|348|345.1|348.06|345.16|347.86|344.96|25
1647919410000|2022-03-22 03:23:30|347.98|345.08|348.13|345.23|348.13|345.23|347.94|345.04|24
1647919420000|2022-03-22 03:23:40|348.1|345.2|348.34|345.44|348.34|345.44|348.1|345.2|33
1647919430000|2022-03-22 03:23:50|348.33|345.43|348.34|345.44|348.44|345.54|348.27|345.37|37
1647919440000|2022-03-22 03:24:00|348.33|345.43|348.23|345.33|348.33|345.43|348.22|345.32|29
1647919450000|2022-03-22 03:24:10|348.21|345.31|348.23|345.33|348.35|345.45|348.17|345.27|28
1647919460000|2022-03-22 03:24:20|348.22|345.32|348.17|345.27|348.23|345.33|348.14|345.24|24
1647919470000|2022-03-22 03:24:30|348.18|345.28|348.11|345.21|348.22|345.32|348.05|345.15|25
1647919480000|2022-03-22 03:24:40|348.04|345.14|348.01|345.11|348.06|345.16|347.94|345.04|29
1647919490000|2022-03-22 03:24:50|347.99|345.09|348|345.1|348|345.1|347.88|344.98|31
1647919500000|2022-03-22 03:25:00|348.01|345.11|347.88|344.98|348.04|345.14|347.88|344.98|24
1647919510000|2022-03-22 03:25:10|347.87|344.97|347.88|344.98|347.9|345|347.82|344.92|22
1647919520000|2022-03-22 03:25:20|347.89|344.99|347.86|344.96|347.91|345.01|347.81|344.91|22
1647919530000|2022-03-22 03:25:30|347.89|344.99|347.87|344.97|347.91|345.01|347.86|344.96|20
1647919540000|2022-03-22 03:25:40|347.88|344.98|347.9|345|347.92|345.02|347.85|344.95|24
1647919550000|2022-03-22 03:25:50|347.89|344.99|347.96|345.06|347.98|345.08|347.89|344.99|25
1647919560000|2022-03-22 03:26:00|347.94|345.04|347.89|344.99|347.95|345.05|347.88|344.98|22
1647919570000|2022-03-22 03:26:10|347.87|344.97|347.81|344.91|347.88|344.98|347.81|344.91|24
1647919580000|2022-03-22 03:26:20|347.8|344.9|347.66|344.76|347.81|344.91|347.6|344.7|24
1647919590000|2022-03-22 03:26:30|347.67|344.77|347.63|344.73|347.68|344.78|347.57|344.67|30
1647919600000|2022-03-22 03:26:40|347.64|344.74|347.63|344.73|347.71|344.81|347.6|344.7|29
1647919610000|2022-03-22 03:26:50|347.66|344.76|347.65|344.75|347.75|344.85|347.64|344.74|28
1647919620000|2022-03-22 03:27:00|347.61|344.71|347.67|344.77|347.7|344.8|347.61|344.71|21
1647919630000|2022-03-22 03:27:10|347.68|344.78|347.66|344.76|347.7|344.8|347.62|344.72|15
1647919640000|2022-03-22 03:27:20|347.65|344.75|347.65|344.75|347.7|344.8|347.64|344.74|14
1647919650000|2022-03-22 03:27:30|347.64|344.74|347.61|344.71|347.69|344.79|347.58|344.68|29
1647919660000|2022-03-22 03:27:40|347.58|344.68|347.56|344.66|347.6|344.7|347.53|344.63|21
1647919670000|2022-03-22 03:27:50|347.55|344.65|347.57|344.67|347.58|344.68|347.52|344.62|22
1647919680000|2022-03-22 03:28:00|347.56|344.66|347.57|344.67|347.6|344.7|347.51|344.61|26
1647919690000|2022-03-22 03:28:10|347.6|344.7|347.69|344.79|347.77|344.87|347.55|344.65|20
1647919700000|2022-03-22 03:28:20|347.72|344.82|348.29|345.39|348.29|345.39|347.72|344.82|31
1647919710000|2022-03-22 03:28:30|348.21|345.31|348.21|345.31|348.31|345.41|348.16|345.26|27
1647919720000|2022-03-22 03:28:40|348.23|345.33|348.23|345.33|348.29|345.39|348.2|345.3|28
1647919730000|2022-03-22 03:28:50|348.22|345.32|348.28|345.38|348.3|345.4|348.22|345.32|20
1647919740000|2022-03-22 03:29:00|348.29|345.39|348.33|345.43|348.33|345.43|348.28|345.38|16
1647919750000|2022-03-22 03:29:10|348.31|345.41|348.34|345.44|348.34|345.44|348.31|345.41|12
1647919760000|2022-03-22 03:29:20|348.35|345.45|348.48|345.58|348.5|345.6|348.34|345.44|21
1647919770000|2022-03-22 03:29:30|348.49|345.59|348.44|345.54|348.49|345.59|348.39|345.49|19
1647919780000|2022-03-22 03:29:40|348.37|345.47|348.48|345.58|348.53|345.63|348.37|345.47|26
1647919790000|2022-03-22 03:29:50|348.49|345.59|348.57|345.67|348.61|345.71|348.45|345.55|25
1647919800000|2022-03-22 03:30:00|348.56|345.66|348.21|345.31|348.6|345.7|348.21|345.31|27
1647919810000|2022-03-22 03:30:10|348.24|345.34|348.11|345.21|348.24|345.34|348.05|345.15|27
1647919820000|2022-03-22 03:30:20|348.07|345.17|348.45|345.55|348.45|345.55|348|345.1|28
1647919830000|2022-03-22 03:30:30|348.44|345.54|348.39|345.49|348.55|345.65|348.35|345.45|33
1647919840000|2022-03-22 03:30:40|348.4|345.5|348.5|345.6|348.53|345.63|348.4|345.5|27
1647919850000|2022-03-22 03:30:50|348.45|345.55|348.33|345.43|348.54|345.64|348.33|345.43|28
1647919860000|2022-03-22 03:31:00|348.36|345.46|348.28|345.38|348.38|345.48|348.28|345.38|20
1647919870000|2022-03-22 03:31:10|348.29|345.39|348.26|345.36|348.31|345.41|348.16|345.26|18
1647919880000|2022-03-22 03:31:20|348.25|345.35|348.42|345.52|348.56|345.66|348.25|345.35|28
1647919890000|2022-03-22 03:31:30|348.4|345.5|348.57|345.67|348.58|345.68|348.4|345.5|30
1647919900000|2022-03-22 03:31:40|348.58|345.68|348.46|345.56|348.59|345.69|348.46|345.56|23
1647919910000|2022-03-22 03:31:50|348.45|345.55|348.57|345.67|348.57|345.67|348.42|345.52|25
1647919920000|2022-03-22 03:32:00|348.55|345.65|348.47|345.57|348.56|345.66|348.45|345.55|21
1647919930000|2022-03-22 03:32:10|348.43|345.53|348.44|345.54|348.49|345.59|348.4|345.5|15
1647919940000|2022-03-22 03:32:20|348.48|345.58|348.45|345.55|348.56|345.66|348.44|345.54|30
1647919950000|2022-03-22 03:32:30|348.48|345.58|348.49|345.59|348.53|345.63|348.38|345.48|29
1647919960000|2022-03-22 03:32:40|348.48|345.58|348.58|345.68|348.58|345.68|348.47|345.57|18
1647919970000|2022-03-22 03:32:50|348.57|345.67|348.46|345.56|348.58|345.68|348.41|345.51|27
1647919980000|2022-03-22 03:33:00|348.45|345.55|348.55|345.65|348.6|345.7|348.45|345.55|24
1647919990000|2022-03-22 03:33:10|348.56|345.66|348.57|345.67|348.62|345.72|348.5|345.6|19
1647920000000|2022-03-22 03:33:20|348.58|345.68|348.67|345.77|348.69|345.79|348.55|345.65|29
1647920010000|2022-03-22 03:33:30|348.68|345.78|348.58|345.68|348.68|345.78|348.57|345.67|20
1647920020000|2022-03-22 03:33:40|348.6|345.7|348.44|345.54|348.64|345.74|348.41|345.51|28
1647920030000|2022-03-22 03:33:50|348.47|345.57|348.44|345.54|348.47|345.57|348.44|345.54|12
1647920040000|2022-03-22 03:34:00|348.45|345.55|348.55|345.65|348.6|345.7|348.43|345.53|24
1647920050000|2022-03-22 03:34:10|348.51|345.61|348.58|345.68|348.58|345.68|348.48|345.58|20
1647920060000|2022-03-22 03:34:20|348.57|345.67|348.6|345.7|348.67|345.77|348.56|345.66|25
1647920070000|2022-03-22 03:34:30|348.64|345.74|348.63|345.73|348.65|345.75|348.6|345.7|20
1647920080000|2022-03-22 03:34:40|348.64|345.74|348.61|345.71|348.65|345.75|348.6|345.7|23
1647920090000|2022-03-22 03:34:50|348.59|345.69|348.66|345.76|348.66|345.76|348.53|345.63|27
1647920100000|2022-03-22 03:35:00|348.65|345.75|348.7|345.8|348.71|345.81|348.64|345.74|18
1647920110000|2022-03-22 03:35:10|348.71|345.81|348.69|345.79|348.72|345.82|348.69|345.79|15
1647920120000|2022-03-22 03:35:20|348.7|345.8|348.72|345.82|348.75|345.85|348.67|345.77|25
1647920130000|2022-03-22 03:35:30|348.74|345.84|348.76|345.86|348.76|345.86|348.69|345.79|20
1647920140000|2022-03-22 03:35:40|348.75|345.85|348.74|345.84|348.77|345.87|348.69|345.79|34
1647920150000|2022-03-22 03:35:50|348.75|345.85|348.8|345.9|348.8|345.9|348.72|345.82|18
1647920160000|2022-03-22 03:36:00|348.81|345.91|348.88|345.98|348.88|345.98|348.78|345.88|8
1647920170000|2022-03-22 03:36:10|348.96|346.06|349.03|346.13|349.11|346.21|348.96|346.06|25
1647920180000|2022-03-22 03:36:20|349.06|346.16|349.09|346.19|349.19|346.29|349.06|346.16|28
1647920190000|2022-03-22 03:36:30|349.13|346.23|349.2|346.3|349.25|346.35|349.11|346.21|29
1647920200000|2022-03-22 03:36:40|349.26|346.36|349.19|346.29|349.26|346.36|349.09|346.19|28
1647920210000|2022-03-22 03:36:50|349.18|346.28|349.25|346.35|349.33|346.43|349.16|346.26|24
1647920220000|2022-03-22 03:37:00|349.23|346.33|349.42|346.52|349.42|346.52|349.22|346.32|24
1647920230000|2022-03-22 03:37:10|349.34|346.44|349.28|346.38|349.42|346.52|349.19|346.29|24
1647920240000|2022-03-22 03:37:20|349.25|346.35|349.24|346.34|349.31|346.41|349.16|346.26|23
1647920250000|2022-03-22 03:37:30|349.22|346.32|349.22|346.32|349.28|346.38|349.17|346.27|23
1647920260000|2022-03-22 03:37:40|349.23|346.33|349.25|346.35|349.31|346.41|349.16|346.26|22
1647920270000|2022-03-22 03:37:50|349.24|346.34|349.22|346.32|349.26|346.36|349.18|346.28|19
1647920280000|2022-03-22 03:38:00|349.23|346.33|349.23|346.33|349.26|346.36|349.21|346.31|15
1647920290000|2022-03-22 03:38:10|349.22|346.32|349.21|346.31|349.31|346.41|349.17|346.27|27
1647920300000|2022-03-22 03:38:20|349.31|346.41|349.25|346.35|349.4|346.5|349.22|346.32|26
1647920310000|2022-03-22 03:38:30|349.26|346.36|349.26|346.36|349.42|346.52|349.19|346.29|27
1647920320000|2022-03-22 03:38:40|349.27|346.37|349.27|346.37|349.36|346.46|349.25|346.35|20
1647920330000|2022-03-22 03:38:50|349.3|346.4|349.35|346.45|349.37|346.47|349.22|346.32|22
1647920340000|2022-03-22 03:39:00|349.28|346.38|349.28|346.38|349.37|346.47|349.22|346.32|24
1647920350000|2022-03-22 03:39:10|349.35|346.45|349.32|346.42|349.35|346.45|349.22|346.32|21
1647920360000|2022-03-22 03:39:20|349.26|346.36|349.25|346.35|349.34|346.44|349.23|346.33|20
1647920370000|2022-03-22 03:39:30|349.2|346.3|349.2|346.3|349.3|346.4|349.16|346.26|19
1647920380000|2022-03-22 03:39:40|349.12|346.22|349.26|346.36|349.3|346.4|349.11|346.21|29
1647920390000|2022-03-22 03:39:50|349.3|346.4|349.21|346.31|349.36|346.46|349.13|346.23|25
1647920400000|2022-03-22 03:40:00|349.26|346.36|349.27|346.37|349.39|346.49|349.24|346.34|12
1647920410000|2022-03-22 03:40:10|349.3|346.4|349.24|346.34|349.36|346.46|349.23|346.33|16
1647920420000|2022-03-22 03:40:20|349.25|346.35|349.2|346.3|349.36|346.46|349.17|346.27|18
1647920430000|2022-03-22 03:40:30|349.19|346.29|349.06|346.16|349.19|346.29|349.06|346.16|11
1647920440000|2022-03-22 03:40:40|349.05|346.15|348.96|346.06|349.07|346.17|348.94|346.04|20
1647920450000|2022-03-22 03:40:50|348.97|346.07|348.95|346.05|348.98|346.08|348.92|346.02|17
1647920460000|2022-03-22 03:41:00|348.96|346.06|348.97|346.07|348.99|346.09|348.95|346.05|11
1647920470000|2022-03-22 03:41:10|348.98|346.08|349.1|346.2|349.1|346.2|348.97|346.07|9
1647920480000|2022-03-22 03:41:20|349.12|346.22|349.19|346.29|349.27|346.37|349.05|346.15|22
1647920490000|2022-03-22 03:41:30|349.22|346.32|349.36|346.46|349.43|346.53|349.22|346.32|28
1647920500000|2022-03-22 03:41:40|349.35|346.45|349.34|346.44|349.36|346.46|349.3|346.4|14
1647920510000|2022-03-22 03:41:50|349.3|346.4|349.39|346.49|349.39|346.49|349.3|346.4|19
1647920520000|2022-03-22 03:42:00|349.41|346.51|349.56|346.66|349.58|346.68|349.39|346.49|25
1647920530000|2022-03-22 03:42:10|349.53|346.63|349.68|346.78|349.73|346.83|349.45|346.55|28
1647920540000|2022-03-22 03:42:20|349.7|346.8|349.94|347.04|349.98|347.08|349.65|346.75|22
1647920550000|2022-03-22 03:42:30|349.96|347.06|349.93|347.03|350.14|347.24|349.82|346.92|34
1647920560000|2022-03-22 03:42:40|349.98|347.08|350.13|347.23|350.13|347.23|349.97|347.07|27
1647920570000|2022-03-22 03:42:50|350.12|347.22|350.09|347.19|350.12|347.22|350.04|347.14|21
1647920580000|2022-03-22 03:43:00|350.02|347.12|350.15|347.25|350.17|347.27|350.02|347.12|26
1647920590000|2022-03-22 03:43:10|350.14|347.24|350.24|347.34|350.37|347.47|350.14|347.24|22
1647920600000|2022-03-22 03:43:20|350.23|347.33|350.37|347.47|350.38|347.48|350.21|347.31|27
1647920610000|2022-03-22 03:43:30|350.38|347.48|350.41|347.51|350.5|347.6|350.32|347.42|24
1647920620000|2022-03-22 03:43:40|350.32|347.42|350.52|347.62|350.52|347.62|350.32|347.42|23
1647920630000|2022-03-22 03:43:50|350.51|347.61|350.39|347.49|350.52|347.62|350.38|347.48|14
1647920640000|2022-03-22 03:44:00|350.38|347.48|350.42|347.52|350.44|347.54|350.37|347.47|13
1647920650000|2022-03-22 03:44:10|350.41|347.51|350.37|347.47|350.43|347.53|350.33|347.43|15
1647920660000|2022-03-22 03:44:20|350.36|347.46|350.18|347.28|350.39|347.49|350.18|347.28|25
1647920670000|2022-03-22 03:44:30|350.2|347.3|350.17|347.27|350.2|347.3|350.12|347.22|29
1647920680000|2022-03-22 03:44:40|350.19|347.29|350.41|347.51|350.47|347.57|350.15|347.25|30
1647920690000|2022-03-22 03:44:50|350.48|347.58|350.28|347.38|350.48|347.58|350.21|347.31|34
1647920700000|2022-03-22 03:45:00|350.3|347.4|350.18|347.28|350.31|347.41|350.16|347.26|35
1647920710000|2022-03-22 03:45:10|350.2|347.3|350.03|347.13|350.22|347.32|350.03|347.13|26
1647920720000|2022-03-22 03:45:20|350.04|347.14|349.87|346.97|350.13|347.23|349.87|346.97|28
1647920730000|2022-03-22 03:45:30|349.71|346.81|349.57|346.67|349.71|346.81|349.36|346.46|32
1647920740000|2022-03-22 03:45:40|349.59|346.69|349.53|346.63|349.6|346.7|349.53|346.63|26
1647920750000|2022-03-22 03:45:50|349.5|346.6|349.44|346.54|349.54|346.64|349.42|346.52|22
1647920760000|2022-03-22 03:46:00|349.41|346.51|349.5|346.6|349.51|346.61|349.41|346.51|23
1647920770000|2022-03-22 03:46:10|349.49|346.59|349.51|346.61|349.51|346.61|349.46|346.56|16
1647920780000|2022-03-22 03:46:20|349.5|346.6|349.5|346.6|349.52|346.62|349.46|346.56|19
1647920790000|2022-03-22 03:46:30|349.51|346.61|349.53|346.63|349.55|346.65|349.5|346.6|13
1647920800000|2022-03-22 03:46:40|349.49|346.59|349.4|346.5|349.5|346.6|349.4|346.5|17
1647920810000|2022-03-22 03:46:50|349.45|346.55|349.41|346.51|349.45|346.55|349.37|346.47|19
1647920820000|2022-03-22 03:47:00|349.38|346.48|349.4|346.5|349.4|346.5|349.36|346.46|14
1647920830000|2022-03-22 03:47:10|349.39|346.49|349.41|346.51|349.48|346.58|349.37|346.47|19
1647920840000|2022-03-22 03:47:20|349.36|346.46|349.24|346.34|349.4|346.5|349.18|346.28|30
1647920850000|2022-03-22 03:47:30|349.25|346.35|349.25|346.35|349.29|346.39|349.15|346.25|26
1647920860000|2022-03-22 03:47:40|349.24|346.34|349.25|346.35|349.28|346.38|349.2|346.3|25
1647920870000|2022-03-22 03:47:50|349.24|346.34|349.03|346.13|349.27|346.37|349.03|346.13|24
1647920880000|2022-03-22 03:48:00|349.04|346.14|348.99|346.09|349.08|346.18|348.97|346.07|24
1647920890000|2022-03-22 03:48:10|349|346.1|349|346.1|349.01|346.11|348.97|346.07|16
1647920900000|2022-03-22 03:48:20|348.99|346.09|349.19|346.29|349.23|346.33|348.99|346.09|26
1647920910000|2022-03-22 03:48:30|349.23|346.33|349.19|346.29|349.34|346.44|349.19|346.29|26
1647920920000|2022-03-22 03:48:40|349.22|346.32|349.2|346.3|349.22|346.32|349.18|346.28|19
1647920930000|2022-03-22 03:48:50|349.21|346.31|349.23|346.33|349.25|346.35|349.2|346.3|17
1647920940000|2022-03-22 03:49:00|349.24|346.34|349.27|346.37|349.27|346.37|349.22|346.32|20
1647920950000|2022-03-22 03:49:10|349.28|346.38|349.4|346.5|349.4|346.5|349.27|346.37|16
1647920960000|2022-03-22 03:49:20|349.39|346.49|349.46|346.56|349.46|346.56|349.35|346.45|24
1647920970000|2022-03-22 03:49:30|349.47|346.57|349.45|346.55|349.48|346.58|349.4|346.5|20
1647920980000|2022-03-22 03:49:40|349.43|346.53|349.41|346.51|349.44|346.54|349.35|346.45|22
1647920990000|2022-03-22 03:49:50|349.42|346.52|349.4|346.5|349.42|346.52|349.35|346.45|27
1647921000000|2022-03-22 03:50:00|349.41|346.51|349.4|346.5|349.41|346.51|349.35|346.45|18
1647921010000|2022-03-22 03:50:10|349.41|346.51|349.21|346.31|349.41|346.51|349.11|346.21|26
1647921020000|2022-03-22 03:50:20|349.16|346.26|349.06|346.16|349.2|346.3|348.98|346.08|24
1647921030000|2022-03-22 03:50:30|349.05|346.15|349.26|346.36|349.27|346.37|349.04|346.14|23
1647921040000|2022-03-22 03:50:40|349.24|346.34|349.24|346.34|349.27|346.37|349.23|346.33|18
1647921050000|2022-03-22 03:50:50|349.25|346.35|349.24|346.34|349.26|346.36|349.23|346.33|19
1647921060000|2022-03-22 03:51:00|349.23|346.33|349.21|346.31|349.28|346.38|349.21|346.31|19
1647921070000|2022-03-22 03:51:10|349.19|346.29|349.24|346.34|349.27|346.37|349.18|346.28|15
1647921080000|2022-03-22 03:51:20|349.25|346.35|349.23|346.33|349.28|346.38|349.23|346.33|23
1647921090000|2022-03-22 03:51:30|349.24|346.34|349.28|346.38|349.31|346.41|349.24|346.34|24
1647921100000|2022-03-22 03:51:40|349.29|346.39|349.36|346.46|349.41|346.51|349.27|346.37|23
1647921110000|2022-03-22 03:51:50|349.39|346.49|349.44|346.54|349.45|346.55|349.39|346.49|15
1647921120000|2022-03-22 03:52:00|349.42|346.52|349.5|346.6|349.5|346.6|349.42|346.52|13
1647921130000|2022-03-22 03:52:10|349.48|346.58|349.49|346.59|349.49|346.59|349.45|346.55|17
1647921140000|2022-03-22 03:52:20|349.48|346.58|349.48|346.58|349.5|346.6|349.44|346.54|22
1647921150000|2022-03-22 03:52:30|349.47|346.57|349.46|346.56|349.5|346.6|349.43|346.53|17
1647921160000|2022-03-22 03:52:40|349.44|346.54|349.39|346.49|349.48|346.58|349.37|346.47|26
1647921170000|2022-03-22 03:52:50|349.38|346.48|349.41|346.51|349.41|346.51|349.37|346.47|23
1647921180000|2022-03-22 03:53:00|349.4|346.5|349.4|346.5|349.42|346.52|349.34|346.44|13
1647921190000|2022-03-22 03:53:10|349.39|346.49|349.38|346.48|349.41|346.51|349.36|346.46|17
1647921200000|2022-03-22 03:53:20|349.35|346.45|349.4|346.5|349.43|346.53|349.35|346.45|23
1647921210000|2022-03-22 03:53:30|349.41|346.51|349.44|346.54|349.44|346.54|349.39|346.49|20
1647921220000|2022-03-22 03:53:40|349.43|346.53|349.41|346.51|349.44|346.54|349.4|346.5|17
1647921230000|2022-03-22 03:53:50|349.4|346.5|349.36|346.46|349.43|346.53|349.36|346.46|24
1647921240000|2022-03-22 03:54:00|349.37|346.47|349.42|346.52|349.43|346.53|349.34|346.44|15
1647921250000|2022-03-22 03:54:10|349.44|346.54|349.44|346.54|349.46|346.56|349.37|346.47|24
1647921260000|2022-03-22 03:54:20|349.43|346.53|349.43|346.53|349.44|346.54|349.38|346.48|15
1647921270000|2022-03-22 03:54:30|349.44|346.54|349.42|346.52|349.46|346.56|349.42|346.52|15
1647921280000|2022-03-22 03:54:40|349.4|346.5|349.45|346.55|349.45|346.55|349.4|346.5|17
1647921290000|2022-03-22 03:54:50|349.42|346.52|349.44|346.54|349.46|346.56|349.42|346.52|18
1647921300000|2022-03-22 03:55:00|349.43|346.53|349.43|346.53|349.47|346.57|349.43|346.53|23
1647921310000|2022-03-22 03:55:10|349.45|346.55|349.4|346.5|349.45|346.55|349.39|346.49|17
1647921320000|2022-03-22 03:55:20|349.38|346.48|349.4|346.5|349.44|346.54|349.38|346.48|17
1647921330000|2022-03-22 03:55:30|349.39|346.49|349.34|346.44|349.4|346.5|349.33|346.43|17
1647921340000|2022-03-22 03:55:40|349.33|346.43|349.31|346.41|349.37|346.47|349.31|346.41|21
1647921350000|2022-03-22 03:55:50|349.3|346.4|349.34|346.44|349.35|346.45|349.3|346.4|21
1647921360000|2022-03-22 03:56:00|349.31|346.41|349.37|346.47|349.42|346.52|349.31|346.41|23
1647921370000|2022-03-22 03:56:10|349.36|346.46|349.27|346.37|349.39|346.49|349.26|346.36|21
1647921380000|2022-03-22 03:56:20|349.3|346.4|349.27|346.37|349.3|346.4|349.24|346.34|18
1647921390000|2022-03-22 03:56:30|349.26|346.36|349.23|346.33|349.26|346.36|349.23|346.33|6
1647921400000|2022-03-22 03:56:40|349.26|346.36|349.16|346.26|349.26|346.36|349.16|346.26|17
1647921410000|2022-03-22 03:56:50|349.17|346.27|349.25|346.35|349.27|346.37|349.15|346.25|16
1647921420000|2022-03-22 03:57:00|349.27|346.37|349.15|346.25|349.27|346.37|349.14|346.24|23
1647921430000|2022-03-22 03:57:10|349.14|346.24|349.14|346.24|349.16|346.26|349.11|346.21|20
1647921440000|2022-03-22 03:57:20|349.12|346.22|349.11|346.21|349.15|346.25|349.1|346.2|24
1647921450000|2022-03-22 03:57:30|349.13|346.23|349.1|346.2|349.18|346.28|349.1|346.2|22
1647921460000|2022-03-22 03:57:40|349.11|346.21|349.13|346.23|349.15|346.25|349.1|346.2|18
1647921470000|2022-03-22 03:57:50|349.12|346.22|349.14|346.24|349.17|346.27|349.1|346.2|23
1647921480000|2022-03-22 03:58:00|349.13|346.23|349.2|346.3|349.33|346.43|349.13|346.23|27
1647921490000|2022-03-22 03:58:10|349.19|346.29|349.22|346.32|349.22|346.32|349.18|346.28|19
1647921500000|2022-03-22 03:58:20|349.24|346.34|349.26|346.36|349.27|346.37|349.24|346.34|16
1647921510000|2022-03-22 03:58:30|349.25|346.35|349.22|346.32|349.28|346.38|349.18|346.28|27
1647921520000|2022-03-22 03:58:40|349.2|346.3|349.21|346.31|349.23|346.33|349.2|346.3|10
1647921530000|2022-03-22 03:58:50|349.19|346.29|349.16|346.26|349.22|346.32|349.16|346.26|26
1647921540000|2022-03-22 03:59:00|349.17|346.27|349.27|346.37|349.27|346.37|349.17|346.27|24
1647921550000|2022-03-22 03:59:10|349.29|346.39|349.31|346.41|349.31|346.41|349.26|346.36|24
1647921560000|2022-03-22 03:59:20|349.29|346.39|349.42|346.52|349.45|346.55|349.29|346.39|29
1647921570000|2022-03-22 03:59:30|349.39|346.49|349.67|346.77|349.69|346.79|349.39|346.49|26
1647921580000|2022-03-22 03:59:40|349.68|346.78|349.64|346.74|349.71|346.81|349.63|346.73|18
1647921590000|2022-03-22 03:59:50|349.65|346.75|349.57|346.67|349.65|346.75|349.56|346.66|23
1647921600000|2022-03-22 04:00:00|349.58|346.68|349.56|346.66|349.59|346.69|349.54|346.64|21
1647921610000|2022-03-22 04:00:10|349.55|346.65|349.61|346.71|349.63|346.73|349.55|346.65|22
1647921620000|2022-03-22 04:00:20|349.6|346.7|349.61|346.71|349.61|346.71|349.54|346.64|20
1647921630000|2022-03-22 04:00:30|349.59|346.69|349.58|346.68|349.61|346.71|349.5|346.6|24
1647921640000|2022-03-22 04:00:40|349.59|346.69|349.71|346.81|349.72|346.82|349.58|346.68|26
1647921650000|2022-03-22 04:00:50|349.78|346.88|349.68|346.78|349.8|346.9|349.68|346.78|23
1647921660000|2022-03-22 04:01:00|349.69|346.79|349.67|346.77|349.7|346.8|349.65|346.75|16
1647921670000|2022-03-22 04:01:10|349.68|346.78|349.7|346.8|349.7|346.8|349.65|346.75|19
1647921680000|2022-03-22 04:01:20|349.72|346.82|349.78|346.88|349.87|346.97|349.72|346.82|24
1647921690000|2022-03-22 04:01:30|349.77|346.87|349.61|346.71|349.78|346.88|349.55|346.65|24
1647921700000|2022-03-22 04:01:40|349.62|346.72|349.64|346.74|349.64|346.74|349.61|346.71|16
1647921710000|2022-03-22 04:01:50|349.6|346.7|349.64|346.74|349.66|346.76|349.6|346.7|21
1647921720000|2022-03-22 04:02:00|349.66|346.76|349.65|346.75|349.69|346.79|349.6|346.7|15
1647921730000|2022-03-22 04:02:10|349.66|346.76|349.62|346.72|349.66|346.76|349.53|346.63|29
1647921740000|2022-03-22 04:02:20|349.63|346.73|349.6|346.7|349.64|346.74|349.56|346.66|18
1647921750000|2022-03-22 04:02:30|349.62|346.72|349.56|346.66|349.63|346.73|349.49|346.59|22
1647921760000|2022-03-22 04:02:40|349.54|346.64|349.52|346.62|349.62|346.72|349.49|346.59|13
1647921770000|2022-03-22 04:02:50|349.49|346.59|349.48|346.58|349.51|346.61|349.44|346.54|19
1647921780000|2022-03-22 04:03:00|349.49|346.59|349.95|347.05|349.95|347.05|349.49|346.59|29
1647921790000|2022-03-22 04:03:10|349.96|347.06|349.94|347.04|349.97|347.07|349.92|347.02|19
1647921800000|2022-03-22 04:03:20|349.95|347.05|350.11|347.21|350.12|347.22|349.93|347.03|31
1647921810000|2022-03-22 04:03:30|350.09|347.19|350.08|347.18|350.16|347.26|350.05|347.15|24
1647921820000|2022-03-22 04:03:40|350.09|347.19|350.06|347.16|350.09|347.19|349.97|347.07|26
1647921830000|2022-03-22 04:03:50|350.05|347.15|349.96|347.06|350.06|347.16|349.94|347.04|30
1647921840000|2022-03-22 04:04:00|349.94|347.04|349.81|346.91|349.95|347.05|349.81|346.91|28
1647921850000|2022-03-22 04:04:10|349.8|346.9|349.74|346.84|349.85|346.95|349.71|346.81|22
1647921860000|2022-03-22 04:04:20|349.82|346.92|349.77|346.87|349.84|346.94|349.76|346.86|24
1647921870000|2022-03-22 04:04:30|349.76|346.86|349.68|346.78|349.78|346.88|349.68|346.78|21
1647921880000|2022-03-22 04:04:40|349.69|346.79|349.68|346.78|349.73|346.83|349.67|346.77|17
1647921890000|2022-03-22 04:04:50|349.69|346.79|349.73|346.83|349.74|346.84|349.67|346.77|16
1647921900000|2022-03-22 04:05:00|349.72|346.82|349.73|346.83|349.74|346.84|349.69|346.79|24
1647921910000|2022-03-22 04:05:10|349.72|346.82|349.68|346.78|349.72|346.82|349.66|346.76|16
1647921920000|2022-03-22 04:05:20|349.69|346.79|349.68|346.78|349.72|346.82|349.68|346.78|24
1647921930000|2022-03-22 04:05:30|349.7|346.8|349.65|346.75|349.7|346.8|349.64|346.74|21
1647921940000|2022-03-22 04:05:40|349.66|346.76|349.67|346.77|349.7|346.8|349.64|346.74|17
1647921950000|2022-03-22 04:05:50|349.59|346.69|349.43|346.53|349.59|346.69|349.38|346.48|26
1647921960000|2022-03-22 04:06:00|349.42|346.52|349.44|346.54|349.47|346.57|349.42|346.52|21
1647921970000|2022-03-22 04:06:10|349.45|346.55|349.43|346.53|349.49|346.59|349.42|346.52|16
1647921980000|2022-03-22 04:06:20|349.42|346.52|349.45|346.55|349.5|346.6|349.41|346.51|22
1647921990000|2022-03-22 04:06:30|349.46|346.56|349.48|346.58|349.48|346.58|349.44|346.54|19
1647922000000|2022-03-22 04:06:40|349.49|346.59|349.48|346.58|349.5|346.6|349.46|346.56|17
1647922010000|2022-03-22 04:06:50|349.49|346.59|349.59|346.69|349.63|346.73|349.49|346.59|18
1647922020000|2022-03-22 04:07:00|349.6|346.7|349.81|346.91|349.81|346.91|349.56|346.66|25
1647922030000|2022-03-22 04:07:10|349.82|346.92|349.8|346.9|349.84|346.94|349.73|346.83|19
1647922040000|2022-03-22 04:07:20|349.81|346.91|349.79|346.89|349.85|346.95|349.73|346.83|17
1647922050000|2022-03-22 04:07:30|349.84|346.94|349.67|346.77|349.84|346.94|349.67|346.77|17
1647922060000|2022-03-22 04:07:40|349.69|346.79|349.65|346.75|349.72|346.82|349.62|346.72|20
1647922070000|2022-03-22 04:07:50|349.63|346.73|349.61|346.71|349.69|346.79|349.58|346.68|24
1647922080000|2022-03-22 04:08:00|349.6|346.7|349.62|346.72|349.64|346.74|349.6|346.7|12
1647922090000|2022-03-22 04:08:10|349.64|346.74|349.6|346.7|349.64|346.74|349.56|346.66|22
1647922100000|2022-03-22 04:08:20|349.59|346.69|349.43|346.53|349.59|346.69|349.4|346.5|23
1647922110000|2022-03-22 04:08:30|349.41|346.51|349.41|346.51|349.47|346.57|349.39|346.49|26
1647922120000|2022-03-22 04:08:40|349.4|346.5|349.38|346.48|349.45|346.55|349.3|346.4|31
1647922130000|2022-03-22 04:08:50|349.31|346.41|349.35|346.45|349.38|346.48|349.29|346.39|23
1647922140000|2022-03-22 04:09:00|349.4|346.5|349.23|346.33|349.44|346.54|349.23|346.33|17
1647922150000|2022-03-22 04:09:10|349.24|346.34|349.3|346.4|349.32|346.42|349.11|346.21|26
1647922160000|2022-03-22 04:09:20|349.29|346.39|349.51|346.61|349.53|346.63|349.29|346.39|28
1647922170000|2022-03-22 04:09:30|349.53|346.63|349.48|346.58|349.55|346.65|349.42|346.52|27
1647922180000|2022-03-22 04:09:40|349.47|346.57|349.44|346.54|349.48|346.58|349.4|346.5|21
1647922190000|2022-03-22 04:09:50|349.49|346.59|349.35|346.45|349.49|346.59|349.34|346.44|28
1647922200000|2022-03-22 04:10:00|349.34|346.44|349.25|346.35|349.37|346.47|349.2|346.3|25
1647922210000|2022-03-22 04:10:10|349.24|346.34|349.16|346.26|349.24|346.34|349.12|346.22|23
1647922220000|2022-03-22 04:10:20|349.15|346.25|349.18|346.28|349.19|346.29|349.11|346.21|23
1647922230000|2022-03-22 04:10:30|349.17|346.27|349.24|346.34|349.3|346.4|349.14|346.24|23
1647922240000|2022-03-22 04:10:40|349.22|346.32|349.26|346.36|349.31|346.41|349.22|346.32|22
1647922250000|2022-03-22 04:10:50|349.21|346.31|349.27|346.37|349.27|346.37|349.21|346.31|14
1647922260000|2022-03-22 04:11:00|349.26|346.36|349.29|346.39|349.35|346.45|349.26|346.36|24
1647922270000|2022-03-22 04:11:10|349.28|346.38|349|346.1|349.28|346.38|348.81|345.91|33
1647922280000|2022-03-22 04:11:20|348.99|346.09|349.14|346.24|349.14|346.24|348.9|346|23
1647922290000|2022-03-22 04:11:30|349.18|346.28|349.3|346.4|349.32|346.42|349.16|346.26|23
1647922300000|2022-03-22 04:11:40|349.31|346.41|349.35|346.45|349.36|346.46|349.28|346.38|15
1647922310000|2022-03-22 04:11:50|349.34|346.44|349.34|346.44|349.36|346.46|349.28|346.38|18
1647922320000|2022-03-22 04:12:00|349.35|346.45|349.27|346.37|349.38|346.48|349.21|346.31|20
1647922330000|2022-03-22 04:12:10|349.26|346.36|349.26|346.36|349.3|346.4|349.23|346.33|17
1647922340000|2022-03-22 04:12:20|349.29|346.39|349.29|346.39|349.36|346.46|349.28|346.38|20
1647922350000|2022-03-22 04:12:30|349.3|346.4|349.32|346.42|349.33|346.43|349.27|346.37|18
1647922360000|2022-03-22 04:12:40|349.35|346.45|349.16|346.26|349.35|346.45|349.13|346.23|17
1647922370000|2022-03-22 04:12:50|349.17|346.27|349.21|346.31|349.24|346.34|349.14|346.24|23
1647922380000|2022-03-22 04:13:00|349.22|346.32|349.22|346.32|349.24|346.34|349.19|346.29|28
1647922390000|2022-03-22 04:13:10|349.21|346.31|349.22|346.32|349.25|346.35|349.17|346.27|21
1647922400000|2022-03-22 04:13:20|349.21|346.31|349.17|346.27|349.25|346.35|349.16|346.26|17
1647922410000|2022-03-22 04:13:30|349.2|346.3|349.25|346.35|349.26|346.36|349.2|346.3|19
1647922420000|2022-03-22 04:13:40|349.2|346.3|349.19|346.29|349.3|346.4|349.17|346.27|26
1647922430000|2022-03-22 04:13:50|349.18|346.28|349.21|346.31|349.23|346.33|349.16|346.26|22
1647922440000|2022-03-22 04:14:00|349.23|346.33|349.22|346.32|349.24|346.34|349.18|346.28|15
1647922450000|2022-03-22 04:14:10|349.23|346.33|349.23|346.33|349.27|346.37|349.21|346.31|22
1647922460000|2022-03-22 04:14:20|349.22|346.32|349.25|346.35|349.25|346.35|349.21|346.31|11
1647922470000|2022-03-22 04:14:30|349.24|346.34|349.33|346.43|349.33|346.43|349.19|346.29|24
1647922480000|2022-03-22 04:14:40|349.27|346.37|349.32|346.42|349.34|346.44|349.26|346.36|12
1647922490000|2022-03-22 04:14:50|349.33|346.43|349.37|346.47|349.37|346.47|349.28|346.38|22
1647922500000|2022-03-22 04:15:00|349.38|346.48|349.37|346.47|349.46|346.56|349.36|346.46|18
1647922510000|2022-03-22 04:15:10|349.36|346.46|349.22|346.32|349.37|346.47|349.21|346.31|28
1647922520000|2022-03-22 04:15:20|349.23|346.33|349.27|346.37|349.3|346.4|349.22|346.32|19
1647922530000|2022-03-22 04:15:30|349.26|346.36|349.34|346.44|349.35|346.45|349.25|346.35|21
1647922540000|2022-03-22 04:15:40|349.36|346.46|349.32|346.42|349.37|346.47|349.28|346.38|17
1647922550000|2022-03-22 04:15:50|349.31|346.41|349.3|346.4|349.37|346.47|349.3|346.4|21
1647922560000|2022-03-22 04:16:00|349.27|346.37|349.28|346.38|349.29|346.39|349.2|346.3|17
1647922570000|2022-03-22 04:16:10|349.21|346.31|349.22|346.32|349.28|346.38|349.2|346.3|18
1647922580000|2022-03-22 04:16:20|349.24|346.34|349.25|346.35|349.31|346.41|349.22|346.32|21
1647922590000|2022-03-22 04:16:30|349.24|346.34|349.25|346.35|349.31|346.41|349.22|346.32|12
1647922600000|2022-03-22 04:16:40|349.22|346.32|349.27|346.37|349.32|346.42|349.22|346.32|11
1647922610000|2022-03-22 04:16:50|349.28|346.38|349.24|346.34|349.28|346.38|349.17|346.27|20
1647922620000|2022-03-22 04:17:00|349.23|346.33|349.27|346.37|349.29|346.39|349.22|346.32|18
1647922630000|2022-03-22 04:17:10|349.28|346.38|349.21|346.31|349.31|346.41|349.21|346.31|18
1647922640000|2022-03-22 04:17:20|349.17|346.27|349.23|346.33|349.29|346.39|349.16|346.26|24
1647922650000|2022-03-22 04:17:30|349.24|346.34|349.25|346.35|349.26|346.36|349.22|346.32|11
1647922660000|2022-03-22 04:17:40|349.24|346.34|349.23|346.33|349.28|346.38|349.18|346.28|23
1647922670000|2022-03-22 04:17:50|349.22|346.32|349.23|346.33|349.24|346.34|349.2|346.3|19
1647922680000|2022-03-22 04:18:00|349.26|346.36|349.23|346.33|349.26|346.36|349.21|346.31|18
1647922690000|2022-03-22 04:18:10|349.24|346.34|349.18|346.28|349.25|346.35|349.1|346.2|19
1647922700000|2022-03-22 04:18:20|349.2|346.3|349.31|346.41|349.41|346.51|349.2|346.3|25
1647922710000|2022-03-22 04:18:30|349.36|346.46|349.38|346.48|349.39|346.49|349.3|346.4|19
1647922720000|2022-03-22 04:18:40|349.34|346.44|349.31|346.41|349.34|346.44|349.28|346.38|16
1647922730000|2022-03-22 04:18:50|349.3|346.4|349.3|346.4|349.32|346.42|349.27|346.37|27
1647922740000|2022-03-22 04:19:00|349.31|346.41|349.39|346.49|349.39|346.49|349.27|346.37|19
1647922750000|2022-03-22 04:19:10|349.4|346.5|349.49|346.59|349.49|346.59|349.38|346.48|28
1647922760000|2022-03-22 04:19:20|349.57|346.67|349.54|346.64|349.61|346.71|349.48|346.58|25
1647922770000|2022-03-22 04:19:30|349.55|346.65|349.55|346.65|349.56|346.66|349.51|346.61|26
1647922780000|2022-03-22 04:19:40|349.56|346.66|349.5|346.6|349.59|346.69|349.47|346.57|26
1647922790000|2022-03-22 04:19:50|349.49|346.59|349.5|346.6|349.51|346.61|349.47|346.57|14
1647922800000|2022-03-22 04:20:00|349.51|346.61|349.58|346.68|349.59|346.69|349.49|346.59|30
1647922810000|2022-03-22 04:20:10|349.56|346.66|349.52|346.62|349.57|346.67|349.51|346.61|24
1647922820000|2022-03-22 04:20:20|349.51|346.61|349.45|346.55|349.54|346.64|349.44|346.54|24
1647922830000|2022-03-22 04:20:30|349.46|346.56|349.46|346.56|349.48|346.58|349.45|346.55|13
1647922840000|2022-03-22 04:20:40|349.47|346.57|349.48|346.58|349.49|346.59|349.43|346.53|15
1647922850000|2022-03-22 04:20:50|349.49|346.59|349.53|346.63|349.53|346.63|349.45|346.55|20
1647922860000|2022-03-22 04:21:00|349.51|346.61|349.43|346.53|349.53|346.63|349.4|346.5|23
1647922870000|2022-03-22 04:21:10|349.45|346.55|349.43|346.53|349.46|346.56|349.31|346.41|28
1647922880000|2022-03-22 04:21:20|349.41|346.51|349.54|346.64|349.57|346.67|349.41|346.51|23
1647922890000|2022-03-22 04:21:30|349.55|346.65|349.57|346.67|349.59|346.69|349.51|346.61|24
1647922900000|2022-03-22 04:21:40|349.58|346.68|349.6|346.7|349.68|346.78|349.57|346.67|28
1647922910000|2022-03-22 04:21:50|349.61|346.71|349.61|346.71|349.65|346.75|349.58|346.68|23
1647922920000|2022-03-22 04:22:00|349.62|346.72|349.62|346.72|349.64|346.74|349.6|346.7|22
1647922930000|2022-03-22 04:22:10|349.64|346.74|349.62|346.72|349.64|346.74|349.62|346.72|18
1647922940000|2022-03-22 04:22:20|349.63|346.73|349.54|346.64|349.64|346.74|349.54|346.64|15
1647922950000|2022-03-22 04:22:30|349.58|346.68|349.58|346.68|349.59|346.69|349.58|346.68|15
1647922960000|2022-03-22 04:22:40|349.59|346.69|349.61|346.71|349.62|346.72|349.57|346.67|17
1647922970000|2022-03-22 04:22:50|349.64|346.74|349.76|346.86|349.76|346.86|349.64|346.74|19
1647922980000|2022-03-22 04:23:00|349.69|346.79|349.76|346.86|349.76|346.86|349.69|346.79|7
1647922990000|2022-03-22 04:23:10|349.75|346.85|349.82|346.92|349.83|346.93|349.74|346.84|14
1647923000000|2022-03-22 04:23:20|349.81|346.91|349.83|346.93|349.86|346.96|349.81|346.91|11
1647923010000|2022-03-22 04:23:30|349.84|346.94|349.97|347.07|349.97|347.07|349.84|346.94|19
1647923020000|2022-03-22 04:23:40|349.95|347.05|349.96|347.06|350|347.1|349.92|347.02|21
1647923030000|2022-03-22 04:23:50|350|347.1|349.99|347.09|350.03|347.13|349.96|347.06|19
1647923040000|2022-03-22 04:24:00|349.98|347.08|349.95|347.05|349.98|347.08|349.93|347.03|13
1647923050000|2022-03-22 04:24:10|349.96|347.06|350|347.1|350.04|347.14|349.95|347.05|20
1647923060000|2022-03-22 04:24:20|350.02|347.12|350.01|347.11|350.05|347.15|350|347.1|20
1647923070000|2022-03-22 04:24:30|350.04|347.14|350.04|347.14|350.06|347.16|349.99|347.09|23
1647923080000|2022-03-22 04:24:40|350.03|347.13|350.04|347.14|350.08|347.18|350.02|347.12|20
1647923090000|2022-03-22 04:24:50|350.02|347.12|350.06|347.16|350.06|347.16|350.02|347.12|23
1647923100000|2022-03-22 04:25:00|350.05|347.15|350.05|347.15|350.06|347.16|350.03|347.13|17
1647923110000|2022-03-22 04:25:10|350.06|347.16|350.03|347.13|350.06|347.16|350.02|347.12|10
1647923120000|2022-03-22 04:25:20|350.02|347.12|350.05|347.15|350.06|347.16|350.02|347.12|17
1647923130000|2022-03-22 04:25:30|350.06|347.16|350.06|347.16|350.07|347.17|350.05|347.15|9
1647923140000|2022-03-22 04:25:40|350.1|347.2|350.05|347.15|350.1|347.2|350.02|347.12|20
1647923150000|2022-03-22 04:25:50|350.01|347.11|350.05|347.15|350.09|347.19|350.01|347.11|17
1647923160000|2022-03-22 04:26:00|350.02|347.12|350.13|347.23|350.13|347.23|349.92|347.02|21
1647923170000|2022-03-22 04:26:10|350.16|347.26|351.13|348.23|351.13|348.23|350.15|347.25|37
1647923180000|2022-03-22 04:26:20|351.14|348.24|351.18|348.28|351.28|348.38|350.95|348.05|33
1647923190000|2022-03-22 04:26:30|351.19|348.29|351.47|348.57|351.52|348.62|350.79|347.89|35
1647923200000|2022-03-22 04:26:40|351.46|348.56|351.79|348.89|351.79|348.89|351.45|348.55|32
1647923210000|2022-03-22 04:26:50|351.83|348.93|351.92|349.02|351.95|349.05|351.74|348.84|33
1647923220000|2022-03-22 04:27:00|351.94|349.04|352.61|349.71|352.68|349.78|351.91|349.01|32
1647923230000|2022-03-22 04:27:10|352.64|349.74|353.12|350.22|353.32|350.42|352.64|349.74|34
1647923240000|2022-03-22 04:27:20|353.11|350.21|353.72|350.82|353.74|350.84|353.11|350.21|29
1647923250000|2022-03-22 04:27:30|353.73|350.83|354.49|351.59|354.49|351.59|353.59|350.69|27
1647923260000|2022-03-22 04:27:40|354.51|351.61|354.6|351.7|354.65|351.75|354.5|351.6|33
1647923270000|2022-03-22 04:27:50|354.61|351.71|354.42|351.52|354.63|351.73|354.27|351.37|25
1647923280000|2022-03-22 04:28:00|354.44|351.54|354.55|351.65|354.56|351.66|354.13|351.23|34
1647923290000|2022-03-22 04:28:10|354.49|351.59|353.89|350.99|354.56|351.66|353.89|350.99|33
1647923300000|2022-03-22 04:28:20|353.91|351.01|354.28|351.38|354.45|351.55|353.91|351.01|29
1647923310000|2022-03-22 04:28:30|354.21|351.31|354.5|351.6|354.5|351.6|354.04|351.14|31
1647923320000|2022-03-22 04:28:40|354.46|351.56|354.44|351.54|354.67|351.77|354.37|351.47|30
1647923330000|2022-03-22 04:28:50|354.43|351.53|354.43|351.53|354.48|351.58|354.19|351.29|31
1647923340000|2022-03-22 04:29:00|354.46|351.56|354.06|351.16|354.47|351.57|354.06|351.16|32
1647923350000|2022-03-22 04:29:10|354.1|351.2|354.01|351.11|354.1|351.2|353.69|350.79|39
1647923360000|2022-03-22 04:29:20|354.12|351.22|353.5|350.6|354.12|351.22|353.5|350.6|37
1647923370000|2022-03-22 04:29:30|353.49|350.59|353.71|350.81|353.71|350.81|353.44|350.54|26
1647923380000|2022-03-22 04:29:40|353.65|350.75|353.6|350.7|353.77|350.87|353.54|350.64|31
1647923390000|2022-03-22 04:29:50|353.61|350.71|353.57|350.67|353.63|350.73|353.5|350.6|30
1647923400000|2022-03-22 04:30:00|353.56|350.66|353.32|350.42|353.56|350.66|353.17|350.27|36
1647923410000|2022-03-22 04:30:10|353.31|350.41|352.91|350.01|353.32|350.42|352.91|350.01|34
1647923420000|2022-03-22 04:30:20|352.9|350|352.96|350.06|353.05|350.15|352.79|349.89|30
1647923430000|2022-03-22 04:30:30|352.97|350.07|353.31|350.41|353.41|350.51|352.97|350.07|31
1647923440000|2022-03-22 04:30:40|353.33|350.43|353.61|350.71|353.61|350.71|353.26|350.36|34
1647923450000|2022-03-22 04:30:50|353.6|350.7|353.74|350.84|353.93|351.03|353.57|350.67|26
1647923460000|2022-03-22 04:31:00|353.75|350.85|353.49|350.59|353.84|350.94|353.45|350.55|31
1647923470000|2022-03-22 04:31:10|353.46|350.56|353.55|350.65|353.68|350.78|353.46|350.56|29
1647923480000|2022-03-22 04:31:20|353.59|350.69|353.7|350.8|353.83|350.93|353.58|350.68|30
1647923490000|2022-03-22 04:31:30|353.72|350.82|353.65|350.75|353.81|350.91|353.62|350.72|27
1647923500000|2022-03-22 04:31:40|353.66|350.76|353.29|350.39|353.69|350.79|353.29|350.39|27
1647923510000|2022-03-22 04:31:50|353.45|350.55|353.44|350.54|353.53|350.63|353.35|350.45|25
1647923520000|2022-03-22 04:32:00|353.43|350.53|353.32|350.42|353.43|350.53|353.31|350.41|20
1647923530000|2022-03-22 04:32:10|353.31|350.41|353.49|350.59|353.5|350.6|353.26|350.36|32
1647923540000|2022-03-22 04:32:20|353.46|350.56|353.29|350.39|353.47|350.57|353.28|350.38|27
1647923550000|2022-03-22 04:32:30|353.28|350.38|353.15|350.25|353.34|350.44|353.13|350.23|25
1647923560000|2022-03-22 04:32:40|353.18|350.28|353.34|350.44|353.34|350.44|353.13|350.23|29
1647923570000|2022-03-22 04:32:50|353.36|350.46|353.49|350.59|353.62|350.72|353.32|350.42|27
1647923580000|2022-03-22 04:33:00|353.53|350.63|353.36|350.46|353.64|350.74|353.36|350.46|30
1647923590000|2022-03-22 04:33:10|353.37|350.47|353.2|350.3|353.45|350.55|353.19|350.29|30
1647923600000|2022-03-22 04:33:20|353.21|350.31|353.16|350.26|353.32|350.42|353.16|350.26|21
1647923610000|2022-03-22 04:33:30|353.17|350.27|353.3|350.4|353.32|350.42|353.16|350.26|20
1647923620000|2022-03-22 04:33:40|353.29|350.39|353.34|350.44|353.37|350.47|353.27|350.37|27
1647923630000|2022-03-22 04:33:50|353.31|350.41|353.64|350.74|353.64|350.74|353.29|350.39|25
1647923640000|2022-03-22 04:34:00|353.62|350.72|353.56|350.66|353.68|350.78|353.47|350.57|26
1647923650000|2022-03-22 04:34:10|353.58|350.68|353.65|350.75|353.69|350.79|353.57|350.67|25
1647923660000|2022-03-22 04:34:20|353.67|350.77|353.71|350.81|353.71|350.81|353.59|350.69|28
1647923670000|2022-03-22 04:34:30|353.7|350.8|353.84|350.94|353.91|351.01|353.7|350.8|26
1647923680000|2022-03-22 04:34:40|353.85|350.95|353.88|350.98|353.93|351.03|353.85|350.95|28
1647923690000|2022-03-22 04:34:50|353.89|350.99|353.9|351|353.96|351.06|353.88|350.98|26
1647923700000|2022-03-22 04:35:00|353.92|351.02|353.84|350.94|353.98|351.08|353.8|350.9|25
1647923710000|2022-03-22 04:35:10|353.83|350.93|353.6|350.7|353.89|350.99|353.59|350.69|32
1647923720000|2022-03-22 04:35:20|353.59|350.69|353.46|350.56|353.7|350.8|353.41|350.51|26
1647923730000|2022-03-22 04:35:30|353.45|350.55|353.46|350.56|353.49|350.59|353.34|350.44|25
1647923740000|2022-03-22 04:35:40|353.45|350.55|353.4|350.5|353.51|350.61|353.34|350.44|17
1647923750000|2022-03-22 04:35:50|353.41|350.51|353.25|350.35|353.41|350.51|353.21|350.31|17
1647923760000|2022-03-22 04:36:00|353.28|350.38|353.31|350.41|353.42|350.52|353.19|350.29|24
1647923770000|2022-03-22 04:36:10|353.3|350.4|353.35|350.45|353.46|350.56|353.28|350.38|23
1647923780000|2022-03-22 04:36:20|353.37|350.47|353.33|350.43|353.38|350.48|353.31|350.41|18
1647923790000|2022-03-22 04:36:30|353.3|350.4|353.51|350.61|353.51|350.61|353.29|350.39|31
1647923800000|2022-03-22 04:36:40|353.4|350.5|353.46|350.56|353.62|350.72|353.4|350.5|31
1647923810000|2022-03-22 04:36:50|353.45|350.55|353.49|350.59|353.57|350.67|353.44|350.54|24
1647923820000|2022-03-22 04:37:00|353.5|350.6|353.53|350.63|353.61|350.71|353.42|350.52|23
1647923830000|2022-03-22 04:37:10|353.5|350.6|353.59|350.69|353.59|350.69|353.5|350.6|22
1647923840000|2022-03-22 04:37:20|353.58|350.68|353.56|350.66|353.62|350.72|353.56|350.66|15
1647923850000|2022-03-22 04:37:30|353.55|350.65|353.55|350.65|353.58|350.68|353.54|350.64|19
1647923860000|2022-03-22 04:37:40|353.57|350.67|353.65|350.75|353.65|350.75|353.55|350.65|22
1647923870000|2022-03-22 04:37:50|353.69|350.79|353.68|350.78|353.7|350.8|353.59|350.69|23
1647923880000|2022-03-22 04:38:00|353.69|350.79|353.52|350.62|353.69|350.79|353.48|350.58|23
1647923890000|2022-03-22 04:38:10|353.51|350.61|353.61|350.71|353.62|350.72|353.51|350.61|26
1647923900000|2022-03-22 04:38:20|353.62|350.72|353.66|350.76|353.68|350.78|353.61|350.71|26
1647923910000|2022-03-22 04:38:30|353.64|350.74|353.69|350.79|353.69|350.79|353.56|350.66|28
1647923920000|2022-03-22 04:38:40|353.67|350.77|353.76|350.86|353.76|350.86|353.66|350.76|30
1647923930000|2022-03-22 04:38:50|353.74|350.84|353.71|350.81|353.8|350.9|353.7|350.8|23
1647923940000|2022-03-22 04:39:00|353.72|350.82|353.63|350.73|353.73|350.83|353.62|350.72|17
1647923950000|2022-03-22 04:39:10|353.64|350.74|353.4|350.5|353.65|350.75|353.4|350.5|29
1647923960000|2022-03-22 04:39:20|353.41|350.51|353.43|350.53|353.49|350.59|353.4|350.5|13
1647923970000|2022-03-22 04:39:30|353.44|350.54|353.39|350.49|353.44|350.54|353.36|350.46|28
1647923980000|2022-03-22 04:39:40|353.38|350.48|353.35|350.45|353.41|350.51|353.35|350.45|27
1647923990000|2022-03-22 04:39:50|353.37|350.47|353.41|350.51|353.46|350.56|353.37|350.47|22
1647924000000|2022-03-22 04:40:00|353.38|350.48|353.36|350.46|353.39|350.49|353.36|350.46|17
1647924010000|2022-03-22 04:40:10|353.39|350.49|353.43|350.53|353.45|350.55|353.37|350.47|19
1647924020000|2022-03-22 04:40:20|353.42|350.52|353.44|350.54|353.45|350.55|353.42|350.52|14
1647924030000|2022-03-22 04:40:30|353.45|350.55|353.13|350.23|353.47|350.57|353.13|350.23|19
1647924040000|2022-03-22 04:40:40|353.14|350.24|353.22|350.32|353.25|350.35|353.14|350.24|22
1647924050000|2022-03-22 04:40:50|353.19|350.29|353.34|350.44|353.34|350.44|353.17|350.27|28
1647924060000|2022-03-22 04:41:00|353.35|350.45|353.35|350.45|353.39|350.49|353.28|350.38|31
1647924070000|2022-03-22 04:41:10|353.38|350.48|353.45|350.55|353.45|350.55|353.35|350.45|30
1647924080000|2022-03-22 04:41:20|353.4|350.5|353.4|350.5|353.45|350.55|353.39|350.49|19
1647924090000|2022-03-22 04:41:30|353.41|350.51|353.34|350.44|353.43|350.53|353.32|350.42|23
1647924100000|2022-03-22 04:41:40|353.3|350.4|353.19|350.29|353.3|350.4|353.19|350.29|26
1647924110000|2022-03-22 04:41:50|353.2|350.3|353.13|350.23|353.23|350.33|353.12|350.22|25
1647924120000|2022-03-22 04:42:00|353.11|350.21|352.84|349.94|353.13|350.23|352.82|349.92|34
1647924130000|2022-03-22 04:42:10|352.86|349.96|352.64|349.74|352.87|349.97|352.64|349.74|26
1647924140000|2022-03-22 04:42:20|352.63|349.73|352.57|349.67|352.65|349.75|352.54|349.64|26
1647924150000|2022-03-22 04:42:30|352.61|349.71|352.67|349.77|352.71|349.81|352.56|349.66|25
1647924160000|2022-03-22 04:42:40|352.68|349.78|353.36|350.46|353.37|350.47|352.67|349.77|23
1647924170000|2022-03-22 04:42:50|353.35|350.45|353.4|350.5|353.52|350.62|353.35|350.45|28
1647924180000|2022-03-22 04:43:00|353.45|350.55|353.16|350.26|353.54|350.64|353.14|350.24|35
1647924190000|2022-03-22 04:43:10|353.15|350.25|353.22|350.32|353.22|350.32|353.12|350.22|26
1647924200000|2022-03-22 04:43:20|353.23|350.33|353.31|350.41|353.32|350.42|353.21|350.31|20
1647924210000|2022-03-22 04:43:30|353.29|350.39|353.29|350.39|353.32|350.42|353.26|350.36|21
1647924220000|2022-03-22 04:43:40|353.27|350.37|353.37|350.47|353.44|350.54|353.25|350.35|22
1647924230000|2022-03-22 04:43:50|353.39|350.49|353.45|350.55|353.45|350.55|353.35|350.45|20
1647924240000|2022-03-22 04:44:00|353.44|350.54|353.35|350.45|353.46|350.56|353.33|350.43|20
1647924250000|2022-03-22 04:44:10|353.34|350.44|353.45|350.55|353.45|350.55|353.34|350.44|30
1647924260000|2022-03-22 04:44:20|353.44|350.54|353.12|350.22|353.46|350.56|353.09|350.19|31
1647924270000|2022-03-22 04:44:30|353.11|350.21|353.07|350.17|353.17|350.27|353.03|350.13|27
1647924280000|2022-03-22 04:44:40|353.06|350.16|353.04|350.14|353.11|350.21|353.04|350.14|22
1647924290000|2022-03-22 04:44:50|353.06|350.16|353.13|350.23|353.16|350.26|352.99|350.09|28
1647924300000|2022-03-22 04:45:00|353.12|350.22|353.06|350.16|353.13|350.23|353.02|350.12|32
1647924310000|2022-03-22 04:45:10|353.02|350.12|352.95|350.05|353.03|350.13|352.94|350.04|26
1647924320000|2022-03-22 04:45:20|352.96|350.06|352.82|349.92|352.96|350.06|352.82|349.92|22
1647924330000|2022-03-22 04:45:30|352.77|349.87|353.1|350.2|353.1|350.2|352.69|349.79|35
1647924340000|2022-03-22 04:45:40|353.08|350.18|353.14|350.24|353.19|350.29|353.06|350.16|27
1647924350000|2022-03-22 04:45:50|353.15|350.25|353.19|350.29|353.19|350.29|353.05|350.15|23
1647924360000|2022-03-22 04:46:00|353.21|350.31|353.34|350.44|353.37|350.47|353.19|350.29|31
1647924370000|2022-03-22 04:46:10|353.35|350.45|353.33|350.43|353.37|350.47|353.25|350.35|26
1647924380000|2022-03-22 04:46:20|353.36|350.46|353.38|350.48|353.41|350.51|353.24|350.34|27
1647924390000|2022-03-22 04:46:30|353.39|350.49|353.38|350.48|353.42|350.52|353.36|350.46|29
1647924400000|2022-03-22 04:46:40|353.35|350.45|353.4|350.5|353.41|350.51|353.35|350.45|21
1647924410000|2022-03-22 04:46:50|353.39|350.49|353.39|350.49|353.43|350.53|353.37|350.47|24
1647924420000|2022-03-22 04:47:00|353.38|350.48|353.3|350.4|353.38|350.48|353.22|350.32|30
1647924430000|2022-03-22 04:47:10|353.28|350.38|353.3|350.4|353.34|350.44|353.26|350.36|26
1647924440000|2022-03-22 04:47:20|353.31|350.41|353.31|350.41|353.35|350.45|353.28|350.38|22
1647924450000|2022-03-22 04:47:30|353.35|350.45|353.22|350.32|353.35|350.45|353.19|350.29|29
1647924460000|2022-03-22 04:47:40|353.24|350.34|353.19|350.29|353.24|350.34|353.15|350.25|27
1647924470000|2022-03-22 04:47:50|353.16|350.26|353.17|350.27|353.29|350.39|353.09|350.19|31
1647924480000|2022-03-22 04:48:00|353.15|350.25|353.17|350.27|353.19|350.29|353.12|350.22|26
1647924490000|2022-03-22 04:48:10|353.18|350.28|353.21|350.31|353.26|350.36|353.16|350.26|22
1647924500000|2022-03-22 04:48:20|353.17|350.27|353.18|350.28|353.24|350.34|353.15|350.25|19
1647924510000|2022-03-22 04:48:30|353.19|350.29|353.21|350.31|353.25|350.35|353.18|350.28|18
1647924520000|2022-03-22 04:48:40|353.22|350.32|353.24|350.34|353.25|350.35|353.19|350.29|27
1647924530000|2022-03-22 04:48:50|353.23|350.33|353.24|350.34|353.27|350.37|353.18|350.28|19
1647924540000|2022-03-22 04:49:00|353.25|350.35|353.25|350.35|353.27|350.37|353.24|350.34|16
1647924550000|2022-03-22 04:49:10|353.24|350.34|353.25|350.35|353.27|350.37|353.24|350.34|12
1647924560000|2022-03-22 04:49:20|353.23|350.33|353.09|350.19|353.25|350.35|353.09|350.19|17
1647924570000|2022-03-22 04:49:30|353.1|350.2|353.24|350.34|353.24|350.34|353.1|350.2|15
1647924580000|2022-03-22 04:49:40|353.22|350.32|353.12|350.22|353.27|350.37|353.07|350.17|27
1647924590000|2022-03-22 04:49:50|353.11|350.21|353.15|350.25|353.15|350.25|353.08|350.18|22
1647924600000|2022-03-22 04:50:00|353.12|350.22|353.19|350.29|353.2|350.3|353.1|350.2|31
1647924610000|2022-03-22 04:50:10|353.17|350.27|353.17|350.27|353.21|350.31|353.16|350.26|23
1647924620000|2022-03-22 04:50:20|353.13|350.23|353.11|350.21|353.13|350.23|353.07|350.17|16
1647924630000|2022-03-22 04:50:30|353.12|350.22|353.21|350.31|353.22|350.32|353.12|350.22|23
1647924640000|2022-03-22 04:50:40|353.2|350.3|353.17|350.27|353.22|350.32|353.13|350.23|26
1647924650000|2022-03-22 04:50:50|353.16|350.26|353.04|350.14|353.18|350.28|353.03|350.13|22
1647924660000|2022-03-22 04:51:00|353.07|350.17|353.05|350.15|353.08|350.18|353.04|350.14|19
1647924670000|2022-03-22 04:51:10|353.06|350.16|353.16|350.26|353.19|350.29|353.05|350.15|25
1647924680000|2022-03-22 04:51:20|353.18|350.28|353.21|350.31|353.21|350.31|353.09|350.19|22
1647924690000|2022-03-22 04:51:30|353.16|350.26|353.21|350.31|353.23|350.33|353.1|350.2|20
1647924700000|2022-03-22 04:51:40|353.19|350.29|353.2|350.3|353.22|350.32|353.19|350.29|26
1647924710000|2022-03-22 04:51:50|353.21|350.31|353.21|350.31|353.22|350.32|353.18|350.28|23
1647924720000|2022-03-22 04:52:00|353.2|350.3|353.23|350.33|353.24|350.34|353.19|350.29|24
1647924730000|2022-03-22 04:52:10|353.21|350.31|353.28|350.38|353.28|350.38|353.21|350.31|13
1647924740000|2022-03-22 04:52:20|353.29|350.39|353.21|350.31|353.29|350.39|353.2|350.3|17
1647924750000|2022-03-22 04:52:30|353.22|350.32|353.32|350.42|353.37|350.47|353.22|350.32|25
1647924760000|2022-03-22 04:52:40|353.33|350.43|353.26|350.36|353.36|350.46|353.26|350.36|27
1647924770000|2022-03-22 04:52:50|353.25|350.35|353.24|350.34|353.27|350.37|353.23|350.33|19
1647924780000|2022-03-22 04:53:00|353.23|350.33|353.26|350.36|353.29|350.39|353.23|350.33|20
1647924790000|2022-03-22 04:53:10|353.27|350.37|353.28|350.38|353.29|350.39|353.25|350.35|12
1647924800000|2022-03-22 04:53:20|353.27|350.37|353.27|350.37|353.29|350.39|353.25|350.35|23
1647924810000|2022-03-22 04:53:30|353.26|350.36|353.3|350.4|353.31|350.41|353.26|350.36|19
1647924820000|2022-03-22 04:53:40|353.31|350.41|353.29|350.39|353.33|350.43|353.29|350.39|18
1647924830000|2022-03-22 04:53:50|353.3|350.4|353.34|350.44|353.38|350.48|353.28|350.38|28
1647924840000|2022-03-22 04:54:00|353.31|350.41|353.41|350.51|353.43|350.53|353.31|350.41|22
1647924850000|2022-03-22 04:54:10|353.39|350.49|353.57|350.67|353.57|350.67|353.39|350.49|22
1647924860000|2022-03-22 04:54:20|353.58|350.68|353.47|350.57|353.6|350.7|353.47|350.57|18
1647924870000|2022-03-22 04:54:30|353.48|350.58|353.53|350.63|353.56|350.66|353.48|350.58|30
1647924880000|2022-03-22 04:54:40|353.51|350.61|353.54|350.64|353.58|350.68|353.49|350.59|15
1647924890000|2022-03-22 04:54:50|353.52|350.62|353.55|350.65|353.6|350.7|353.5|350.6|20
1647924900000|2022-03-22 04:55:00|353.56|350.66|353.62|350.72|353.62|350.72|353.51|350.61|19
1647924910000|2022-03-22 04:55:10|353.65|350.75|354.2|351.3|354.25|351.35|353.62|350.72|25
1647924920000|2022-03-22 04:55:20|354.19|351.29|354.27|351.37|354.33|351.43|354.19|351.29|22
1647924930000|2022-03-22 04:55:30|354.26|351.36|354.27|351.37|354.29|351.39|354.21|351.31|27
1647924940000|2022-03-22 04:55:40|354.24|351.34|354.25|351.35|354.38|351.48|354.2|351.3|32
1647924950000|2022-03-22 04:55:50|354.26|351.36|354.26|351.36|354.27|351.37|354.23|351.33|15
1647924960000|2022-03-22 04:56:00|354.25|351.35|354.26|351.36|354.28|351.38|354.19|351.29|25
1647924970000|2022-03-22 04:56:10|354.25|351.35|354.3|351.4|354.31|351.41|354.24|351.34|23
1647924980000|2022-03-22 04:56:20|354.29|351.39|354.06|351.16|354.29|351.39|354.04|351.14|23
1647924990000|2022-03-22 04:56:30|354.04|351.14|354.18|351.28|354.19|351.29|354.01|351.11|33
1647925000000|2022-03-22 04:56:40|354.2|351.3|354.15|351.25|354.21|351.31|354.06|351.16|21
1647925010000|2022-03-22 04:56:50|354.13|351.23|354.18|351.28|354.26|351.36|354.09|351.19|33
1647925020000|2022-03-22 04:57:00|354.15|351.25|354.11|351.21|354.19|351.29|354.06|351.16|30
1647925030000|2022-03-22 04:57:10|354.08|351.18|354.02|351.12|354.11|351.21|353.93|351.03|26
1647925040000|2022-03-22 04:57:20|354.05|351.15|354.11|351.21|354.14|351.24|353.99|351.09|36
1647925050000|2022-03-22 04:57:30|354.1|351.2|354|351.1|354.14|351.24|354|351.1|33
1647925060000|2022-03-22 04:57:40|353.98|351.08|353.95|351.05|354|351.1|353.92|351.02|24
1647925070000|2022-03-22 04:57:50|353.93|351.03|353.98|351.08|354.07|351.17|353.93|351.03|20
1647925080000|2022-03-22 04:58:00|353.99|351.09|354.02|351.12|354.09|351.19|353.99|351.09|20
1647925090000|2022-03-22 04:58:10|354.01|351.11|353.97|351.07|354.01|351.11|353.92|351.02|25
1647925100000|2022-03-22 04:58:20|353.95|351.05|353.96|351.06|354.12|351.22|353.94|351.04|29
1647925110000|2022-03-22 04:58:30|353.95|351.05|353.92|351.02|354.01|351.11|353.87|350.97|27
1647925120000|2022-03-22 04:58:40|353.95|351.05|353.81|350.91|354|351.1|353.8|350.9|29
1647925130000|2022-03-22 04:58:50|353.75|350.85|353.78|350.88|353.84|350.94|353.71|350.81|27
1647925140000|2022-03-22 04:59:00|353.77|350.87|353.82|350.92|353.84|350.94|353.68|350.78|26
1647925150000|2022-03-22 04:59:10|353.81|350.91|353.72|350.82|353.83|350.93|353.69|350.79|20
1647925160000|2022-03-22 04:59:20|353.73|350.83|353.92|351.02|353.95|351.05|353.69|350.79|26
1647925170000|2022-03-22 04:59:30|353.94|351.04|353.96|351.06|353.98|351.08|353.9|351|21
1647925180000|2022-03-22 04:59:40|353.91|351.01|353.83|350.93|353.99|351.09|353.81|350.91|26
1647925190000|2022-03-22 04:59:50|353.89|350.99|353.91|351.01|353.99|351.09|353.89|350.99|27
1647925200000|2022-03-22 05:00:00|353.93|351.03|354.07|351.17|354.11|351.21|353.9|351|31
1647925210000|2022-03-22 05:00:10|354.08|351.18|354.22|351.32|354.22|351.32|354.01|351.11|26
1647925220000|2022-03-22 05:00:20|354.23|351.33|354.28|351.38|354.28|351.38|354.15|351.25|18
1647925230000|2022-03-22 05:00:30|354.27|351.37|354.15|351.25|354.27|351.37|354.08|351.18|24
1647925240000|2022-03-22 05:00:40|354.16|351.26|354.18|351.28|354.31|351.41|354.14|351.24|24
1647925250000|2022-03-22 05:00:50|354.19|351.29|354.22|351.32|354.23|351.33|354.12|351.22|26
1647925260000|2022-03-22 05:01:00|354.24|351.34|354.25|351.35|354.32|351.42|354.17|351.27|33
1647925270000|2022-03-22 05:01:10|354.2|351.3|354.28|351.38|354.31|351.41|354.2|351.3|17
1647925280000|2022-03-22 05:01:20|354.29|351.39|354.26|351.36|354.3|351.4|354.22|351.32|19
1647925290000|2022-03-22 05:01:30|354.28|351.38|354.27|351.37|354.31|351.41|354.18|351.28|24
1647925300000|2022-03-22 05:01:40|354.26|351.36|354.28|351.38|354.29|351.39|354.26|351.36|18
1647925310000|2022-03-22 05:01:50|354.29|351.39|354.27|351.37|354.34|351.44|354.25|351.35|22
1647925320000|2022-03-22 05:02:00|354.3|351.4|354.16|351.26|354.32|351.42|354.08|351.18|30
1647925330000|2022-03-22 05:02:10|354.2|351.3|354.18|351.28|354.21|351.31|354.1|351.2|31
1647925340000|2022-03-22 05:02:20|354.17|351.27|354.2|351.3|354.21|351.31|354.16|351.26|22
1647925350000|2022-03-22 05:02:30|354.21|351.31|354.21|351.31|354.25|351.35|354.11|351.21|23
1647925360000|2022-03-22 05:02:40|354.2|351.3|354.12|351.22|354.22|351.32|354.12|351.22|22
1647925370000|2022-03-22 05:02:50|354.13|351.23|354.19|351.29|354.21|351.31|354.12|351.22|19
1647925380000|2022-03-22 05:03:00|354.18|351.28|354.19|351.29|354.2|351.3|354.14|351.24|17
1647925390000|2022-03-22 05:03:10|354.17|351.27|354.17|351.27|354.2|351.3|354.15|351.25|19
1647925400000|2022-03-22 05:03:20|354.19|351.29|354.18|351.28|354.2|351.3|354.17|351.27|18
1647925410000|2022-03-22 05:03:30|354.19|351.29|354.21|351.31|354.23|351.33|354.15|351.25|28
1647925420000|2022-03-22 05:03:40|354.22|351.32|354.24|351.34|354.25|351.35|354.22|351.32|20
1647925430000|2022-03-22 05:03:50|354.25|351.35|354.28|351.38|354.3|351.4|354.22|351.32|26
1647925440000|2022-03-22 05:04:00|354.23|351.33|354.24|351.34|354.25|351.35|354.18|351.28|22
1647925450000|2022-03-22 05:04:10|354.25|351.35|354.27|351.37|354.3|351.4|354.21|351.31|21
1647925460000|2022-03-22 05:04:20|354.28|351.38|354.29|351.39|354.31|351.41|354.19|351.29|23
1647925470000|2022-03-22 05:04:30|354.28|351.38|354.27|351.37|354.28|351.38|354.13|351.23|25
1647925480000|2022-03-22 05:04:40|354.25|351.35|354.27|351.37|354.32|351.42|354.22|351.32|29
1647925490000|2022-03-22 05:04:50|354.28|351.38|354.34|351.44|354.34|351.44|354.25|351.35|20
1647925500000|2022-03-22 05:05:00|354.33|351.43|354.35|351.45|354.35|351.45|354.26|351.36|20
1647925510000|2022-03-22 05:05:10|354.34|351.44|354.42|351.52|354.5|351.6|354.34|351.44|24
1647925520000|2022-03-22 05:05:20|354.46|351.56|354.44|351.54|354.5|351.6|354.3|351.4|27
1647925530000|2022-03-22 05:05:30|354.41|351.51|354.38|351.48|354.52|351.62|354.36|351.46|26
1647925540000|2022-03-22 05:05:40|354.4|351.5|354.43|351.53|354.48|351.58|354.4|351.5|21
1647925550000|2022-03-22 05:05:50|354.42|351.52|354.43|351.53|354.5|351.6|354.4|351.5|24
1647925560000|2022-03-22 05:06:00|354.42|351.52|354.4|351.5|354.42|351.52|354.38|351.48|13
1647925570000|2022-03-22 05:06:10|354.41|351.51|354.45|351.55|354.47|351.57|354.31|351.41|30
1647925580000|2022-03-22 05:06:20|354.4|351.5|354.12|351.22|354.46|351.56|354.12|351.22|26
1647925590000|2022-03-22 05:06:30|354.09|351.19|354.38|351.48|354.38|351.48|354.05|351.15|26
1647925600000|2022-03-22 05:06:40|354.41|351.51|354.34|351.44|354.52|351.62|354.25|351.35|33
1647925610000|2022-03-22 05:06:50|354.35|351.45|354.42|351.52|354.49|351.59|354.29|351.39|24
1647925620000|2022-03-22 05:07:00|354.41|351.51|354.48|351.58|354.5|351.6|354.35|351.45|30
1647925630000|2022-03-22 05:07:10|354.46|351.56|354.61|351.71|354.69|351.79|354.44|351.54|24
1647925640000|2022-03-22 05:07:20|354.62|351.72|354.54|351.64|354.62|351.72|354.52|351.62|25
1647925650000|2022-03-22 05:07:30|354.53|351.63|354.44|351.54|354.53|351.63|354.43|351.53|22
1647925660000|2022-03-22 05:07:40|354.49|351.59|354.41|351.51|354.52|351.62|354.4|351.5|25
1647925670000|2022-03-22 05:07:50|354.42|351.52|354.44|351.54|354.48|351.58|354.39|351.49|21
1647925680000|2022-03-22 05:08:00|354.46|351.56|354.46|351.56|354.46|351.56|354.41|351.51|18
1647925690000|2022-03-22 05:08:10|354.47|351.57|354.46|351.56|354.47|351.57|354.42|351.52|24
1647925700000|2022-03-22 05:08:20|354.48|351.58|354.46|351.56|354.49|351.59|354.43|351.53|23
1647925710000|2022-03-22 05:08:30|354.45|351.55|354.44|351.54|354.48|351.58|354.36|351.46|29
1647925720000|2022-03-22 05:08:40|354.46|351.56|354.46|351.56|354.48|351.58|354.41|351.51|24
1647925730000|2022-03-22 05:08:50|354.48|351.58|354.48|351.58|354.5|351.6|354.44|351.54|28
1647925740000|2022-03-22 05:09:00|354.43|351.53|354.5|351.6|354.5|351.6|354.41|351.51|22
1647925750000|2022-03-22 05:09:10|354.49|351.59|354.48|351.58|354.49|351.59|354.43|351.53|21
1647925760000|2022-03-22 05:09:20|354.47|351.57|354.46|351.56|354.52|351.62|354.4|351.5|26
1647925770000|2022-03-22 05:09:30|354.48|351.58|354.62|351.72|354.62|351.72|354.42|351.52|18
1647925780000|2022-03-22 05:09:40|354.63|351.73|354.61|351.71|354.65|351.75|354.58|351.68|24
1647925790000|2022-03-22 05:09:50|354.59|351.69|354.59|351.69|354.64|351.74|354.56|351.66|20
1647925800000|2022-03-22 05:10:00|354.61|351.71|354.58|351.68|354.66|351.76|354.53|351.63|22
1647925810000|2022-03-22 05:10:10|354.56|351.66|354.53|351.63|354.57|351.67|354.49|351.59|24
1647925820000|2022-03-22 05:10:20|354.54|351.64|354.55|351.65|354.57|351.67|354.51|351.61|25
1647925830000|2022-03-22 05:10:30|354.56|351.66|354.56|351.66|354.58|351.68|354.54|351.64|21
1647925840000|2022-03-22 05:10:40|354.55|351.65|354.54|351.64|354.57|351.67|354.54|351.64|19
1647925850000|2022-03-22 05:10:50|354.53|351.63|354.54|351.64|354.6|351.7|354.49|351.59|23
1647925860000|2022-03-22 05:11:00|354.53|351.63|354.54|351.64|354.57|351.67|354.53|351.63|15
1647925870000|2022-03-22 05:11:10|354.55|351.65|354.54|351.64|354.56|351.66|354.53|351.63|18
1647925880000|2022-03-22 05:11:20|354.53|351.63|354.56|351.66|354.56|351.66|354.52|351.62|22
1647925890000|2022-03-22 05:11:30|354.55|351.65|354.54|351.64|354.55|351.65|354.49|351.59|17
1647925900000|2022-03-22 05:11:40|354.5|351.6|354.5|351.6|354.54|351.64|354.49|351.59|20
1647925910000|2022-03-22 05:11:50|354.51|351.61|354.48|351.58|354.55|351.65|354.42|351.52|23
1647925920000|2022-03-22 05:12:00|354.47|351.57|354.31|351.41|354.49|351.59|354.31|351.41|31
1647925930000|2022-03-22 05:12:10|354.29|351.39|354.32|351.42|354.35|351.45|354.28|351.38|28
1647925940000|2022-03-22 05:12:20|354.31|351.41|354.29|351.39|354.35|351.45|354.25|351.35|30
1647925950000|2022-03-22 05:12:30|354.28|351.38|354.12|351.22|354.34|351.44|354.12|351.22|25
1647925960000|2022-03-22 05:12:40|354.13|351.23|354.18|351.28|354.19|351.29|354.12|351.22|23
1647925970000|2022-03-22 05:12:50|354.17|351.27|353.94|351.04|354.17|351.27|353.94|351.04|29
1647925980000|2022-03-22 05:13:00|353.9|351|353.96|351.06|354.1|351.2|353.9|351|22
1647925990000|2022-03-22 05:13:10|353.93|351.03|354.01|351.11|354.04|351.14|353.91|351.01|26
1647926000000|2022-03-22 05:13:20|354|351.1|353.95|351.05|354.02|351.12|353.91|351.01|29
1647926010000|2022-03-22 05:13:30|353.93|351.03|353.96|351.06|354.1|351.2|353.93|351.03|27
1647926020000|2022-03-22 05:13:40|353.98|351.08|353.94|351.04|354|351.1|353.92|351.02|25
1647926030000|2022-03-22 05:13:50|353.95|351.05|353.95|351.05|354|351.1|353.94|351.04|26
1647926040000|2022-03-22 05:14:00|353.96|351.06|353.99|351.09|354.02|351.12|353.94|351.04|25
1647926050000|2022-03-22 05:14:10|353.98|351.08|353.99|351.09|354.03|351.13|353.95|351.05|20
1647926060000|2022-03-22 05:14:20|354|351.1|353.97|351.07|354.03|351.13|353.96|351.06|25
1647926070000|2022-03-22 05:14:30|353.99|351.09|353.99|351.09|354.04|351.14|353.93|351.03|31
1647926080000|2022-03-22 05:14:40|353.97|351.07|353.99|351.09|354.01|351.11|353.95|351.05|26
1647926090000|2022-03-22 05:14:50|354.01|351.11|353.99|351.09|354.03|351.13|353.94|351.04|28
1647926100000|2022-03-22 05:15:00|354|351.1|354.1|351.2|354.1|351.2|353.96|351.06|16
1647926110000|2022-03-22 05:15:10|354.11|351.21|354.12|351.22|354.12|351.22|354.1|351.2|5
1647926120000|2022-03-22 05:15:20|354.11|351.21|354.1|351.2|354.14|351.24|354.07|351.17|9
1647926130000|2022-03-22 05:15:30|354.04|351.14|353.98|351.08|354.09|351.19|353.98|351.08|6
1647926140000|2022-03-22 05:15:40|354.01|351.11|354.05|351.15|354.09|351.19|354|351.1|24
1647926150000|2022-03-22 05:15:50|354.08|351.18|354.07|351.17|354.09|351.19|354.06|351.16|11
1647926160000|2022-03-22 05:16:00|354.06|351.16|353.98|351.08|354.12|351.22|353.94|351.04|32
1647926170000|2022-03-22 05:16:10|354|351.1|353.99|351.09|354.03|351.13|353.97|351.07|27
1647926180000|2022-03-22 05:16:20|353.97|351.07|353.97|351.07|353.99|351.09|353.94|351.04|24
1647926190000|2022-03-22 05:16:30|353.96|351.06|353.96|351.06|354.02|351.12|353.96|351.06|19
1647926200000|2022-03-22 05:16:40|353.99|351.09|353.92|351.02|354.01|351.11|353.91|351.01|22
1647926210000|2022-03-22 05:16:50|353.94|351.04|353.96|351.06|353.96|351.06|353.91|351.01|18
1647926220000|2022-03-22 05:17:00|353.92|351.02|353.64|350.74|353.94|351.04|353.58|350.68|25
1647926230000|2022-03-22 05:17:10|353.63|350.73|353.73|350.83|353.73|350.83|353.61|350.71|23
1647926240000|2022-03-22 05:17:20|353.72|350.82|353.79|350.89|353.79|350.89|353.71|350.81|10
1647926250000|2022-03-22 05:17:30|353.76|350.86|353.72|350.82|353.77|350.87|353.71|350.81|16
1647926260000|2022-03-22 05:17:40|353.74|350.84|353.74|350.84|353.78|350.88|353.72|350.82|16
1647926270000|2022-03-22 05:17:50|353.75|350.85|353.61|350.71|353.75|350.85|353.6|350.7|26
1647926280000|2022-03-22 05:18:00|353.62|350.72|353.64|350.74|353.65|350.75|353.61|350.71|18
1647926290000|2022-03-22 05:18:10|353.65|350.75|353.66|350.76|353.71|350.81|353.63|350.73|23
1647926300000|2022-03-22 05:18:20|353.7|350.8|353.57|350.67|353.7|350.8|353.51|350.61|26
1647926310000|2022-03-22 05:18:30|353.58|350.68|353.56|350.66|353.59|350.69|353.55|350.65|21
1647926320000|2022-03-22 05:18:40|353.55|350.65|353.53|350.63|353.56|350.66|353.53|350.63|13
1647926330000|2022-03-22 05:18:50|353.49|350.59|353.52|350.62|353.56|350.66|353.47|350.57|17
1647926340000|2022-03-22 05:19:00|353.51|350.61|353.74|350.84|353.75|350.85|353.5|350.6|20
1647926350000|2022-03-22 05:19:10|353.65|350.75|353.98|351.08|354.12|351.22|353.65|350.75|35
1647926360000|2022-03-22 05:19:20|353.99|351.09|354.18|351.28|354.2|351.3|353.99|351.09|27
1647926370000|2022-03-22 05:19:30|354.2|351.3|354.16|351.26|354.21|351.31|354.11|351.21|18
1647926380000|2022-03-22 05:19:40|354.19|351.29|354.17|351.27|354.24|351.34|354.1|351.2|17
1647926390000|2022-03-22 05:19:50|354.18|351.28|354.24|351.34|354.27|351.37|354.18|351.28|25
1647926400000|2022-03-22 05:20:00|354.28|351.38|354.54|351.64|354.54|351.64|354.27|351.37|30
1647926410000|2022-03-22 05:20:10|354.46|351.56|354.58|351.68|354.63|351.73|354.46|351.56|30
1647926420000|2022-03-22 05:20:20|354.61|351.71|354.6|351.7|354.63|351.73|354.53|351.63|29
1647926430000|2022-03-22 05:20:30|354.52|351.62|354.52|351.62|354.63|351.73|354.52|351.62|17
1647926440000|2022-03-22 05:20:40|354.53|351.63|354.38|351.48|354.56|351.66|354.34|351.44|32
1647926450000|2022-03-22 05:20:50|354.35|351.45|354.5|351.6|354.52|351.62|354.35|351.45|24
1647926460000|2022-03-22 05:21:00|354.54|351.64|354.64|351.74|354.64|351.74|354.54|351.64|28
1647926470000|2022-03-22 05:21:10|354.63|351.73|354.8|351.9|354.86|351.96|354.61|351.71|25
1647926480000|2022-03-22 05:21:20|354.83|351.93|354.77|351.87|354.83|351.93|354.66|351.76|24
1647926490000|2022-03-22 05:21:30|354.75|351.85|354.76|351.86|354.78|351.88|354.67|351.77|23
1647926500000|2022-03-22 05:21:40|354.73|351.83|354.71|351.81|354.76|351.86|354.68|351.78|18
1647926510000|2022-03-22 05:21:50|354.72|351.82|354.62|351.72|354.75|351.85|354.61|351.71|22
1647926520000|2022-03-22 05:22:00|354.59|351.69|354.64|351.74|354.69|351.79|354.59|351.69|23
1647926530000|2022-03-22 05:22:10|354.63|351.73|354.73|351.83|354.73|351.83|354.62|351.72|22
1647926540000|2022-03-22 05:22:20|354.69|351.79|354.75|351.85|354.75|351.85|354.68|351.78|24
1647926550000|2022-03-22 05:22:30|354.74|351.84|354.66|351.76|354.75|351.85|354.63|351.73|21
1647926560000|2022-03-22 05:22:40|354.65|351.75|354.71|351.81|354.71|351.81|354.57|351.67|17
1647926570000|2022-03-22 05:22:50|354.7|351.8|354.67|351.77|354.7|351.8|354.64|351.74|18
1647926580000|2022-03-22 05:23:00|354.66|351.76|354.68|351.78|354.71|351.81|354.61|351.71|23
1647926590000|2022-03-22 05:23:10|354.67|351.77|354.72|351.82|354.72|351.82|354.66|351.76|13
1647926600000|2022-03-22 05:23:20|354.73|351.83|354.72|351.82|354.74|351.84|354.66|351.76|18
1647926610000|2022-03-22 05:23:30|354.71|351.81|354.76|351.86|354.77|351.87|354.71|351.81|19
1647926620000|2022-03-22 05:23:40|354.73|351.83|354.78|351.88|354.83|351.93|354.73|351.83|17
1647926630000|2022-03-22 05:23:50|354.8|351.9|354.78|351.88|354.83|351.93|354.77|351.87|14
1647926640000|2022-03-22 05:24:00|354.79|351.89|354.83|351.93|354.85|351.95|354.79|351.89|16
1647926650000|2022-03-22 05:24:10|354.84|351.94|354.84|351.94|354.84|351.94|354.77|351.87|23
1647926660000|2022-03-22 05:24:20|354.83|351.93|354.86|351.96|354.86|351.96|354.77|351.87|17
1647926670000|2022-03-22 05:24:30|354.85|351.95|354.89|351.99|354.89|351.99|354.79|351.89|25
1647926680000|2022-03-22 05:24:40|354.84|351.94|354.84|351.94|354.92|352.02|354.83|351.93|27
1647926690000|2022-03-22 05:24:50|354.83|351.93|354.87|351.97|354.91|352.01|354.83|351.93|21
1647926700000|2022-03-22 05:25:00|354.89|351.99|354.66|351.76|354.91|352.01|354.66|351.76|15
1647926710000|2022-03-22 05:25:10|354.67|351.77|354.68|351.78|354.73|351.83|354.65|351.75|21
1647926720000|2022-03-22 05:25:20|354.72|351.82|354.58|351.68|354.72|351.82|354.58|351.68|22
1647926730000|2022-03-22 05:25:30|354.57|351.67|354.54|351.64|354.61|351.71|354.49|351.59|24
1647926740000|2022-03-22 05:25:40|354.56|351.66|354.55|351.65|354.58|351.68|354.51|351.61|26
1647926750000|2022-03-22 05:25:50|354.5|351.6|354.46|351.56|354.58|351.68|354.46|351.56|28
1647926760000|2022-03-22 05:26:00|354.47|351.57|354.44|351.54|354.47|351.57|354.37|351.47|22
1647926770000|2022-03-22 05:26:10|354.43|351.53|354.18|351.28|354.44|351.54|354.04|351.14|22
1647926780000|2022-03-22 05:26:20|354.19|351.29|354.18|351.28|354.2|351.3|354.14|351.24|14
1647926790000|2022-03-22 05:26:30|354.17|351.27|354.12|351.22|354.19|351.29|354.09|351.19|17
1647926800000|2022-03-22 05:26:40|354.13|351.23|353.99|351.09|354.15|351.25|353.97|351.07|28
1647926810000|2022-03-22 05:26:50|353.97|351.07|353.83|350.93|353.97|351.07|353.81|350.91|23
1647926820000|2022-03-22 05:27:00|353.82|350.92|353.63|350.73|353.84|350.94|353.61|350.71|26
1647926830000|2022-03-22 05:27:10|353.62|350.72|353.46|350.56|353.65|350.75|353.42|350.52|21
1647926840000|2022-03-22 05:27:20|353.45|350.55|353.46|350.56|353.46|350.56|353.37|350.47|26
1647926850000|2022-03-22 05:27:30|353.48|350.58|353.58|350.68|353.58|350.68|353.48|350.58|25
1647926860000|2022-03-22 05:27:40|353.57|350.67|353.51|350.61|353.59|350.69|353.48|350.58|18
1647926870000|2022-03-22 05:27:50|353.47|350.57|353.27|350.37|353.51|350.61|353.27|350.37|27
1647926880000|2022-03-22 05:28:00|353.31|350.41|353.43|350.53|353.5|350.6|353.31|350.41|32
1647926890000|2022-03-22 05:28:10|353.44|350.54|353.46|350.56|353.5|350.6|353.41|350.51|25
1647926900000|2022-03-22 05:28:20|353.47|350.57|353.73|350.83|353.75|350.85|353.46|350.56|25
1647926910000|2022-03-22 05:28:30|353.76|350.86|353.91|351.01|353.98|351.08|353.75|350.85|26
1647926920000|2022-03-22 05:28:40|354.02|351.12|354.08|351.18|354.15|351.25|353.97|351.07|31
1647926930000|2022-03-22 05:28:50|354.09|351.19|354.24|351.34|354.24|351.34|354.09|351.19|27
1647926940000|2022-03-22 05:29:00|354.18|351.28|354.31|351.41|354.35|351.45|354.18|351.28|29
1647926950000|2022-03-22 05:29:10|354.37|351.47|354.53|351.63|354.56|351.66|354.32|351.42|31
1647926960000|2022-03-22 05:29:20|354.54|351.64|354.75|351.85|354.76|351.86|354.44|351.54|28
1647926970000|2022-03-22 05:29:30|354.71|351.81|354.79|351.89|354.89|351.99|354.71|351.81|23
1647926980000|2022-03-22 05:29:40|354.8|351.9|354.8|351.9|354.87|351.97|354.76|351.86|19
1647926990000|2022-03-22 05:29:50|354.83|351.93|354.94|352.04|354.95|352.05|354.83|351.93|22
1647927000000|2022-03-22 05:30:00|354.92|352.02|355.06|352.16|355.06|352.16|354.91|352.01|23
1647927010000|2022-03-22 05:30:10|355.02|352.12|355.18|352.28|355.18|352.28|355.02|352.12|23
1647927020000|2022-03-22 05:30:20|355.25|352.35|355.33|352.43|355.44|352.54|355.25|352.35|21
1647927030000|2022-03-22 05:30:30|355.36|352.46|355.33|352.43|355.41|352.51|355.3|352.4|26
1647927040000|2022-03-22 05:30:40|355.32|352.42|355.46|352.56|355.46|352.56|355.3|352.4|24
1647927050000|2022-03-22 05:30:50|355.47|352.57|355.62|352.72|355.64|352.74|355.47|352.57|13
1647927060000|2022-03-22 05:31:00|355.56|352.66|355.56|352.66|355.62|352.72|355.56|352.66|20
1647927070000|2022-03-22 05:31:10|355.61|352.71|355.62|352.72|355.62|352.72|355.56|352.66|12
1647927080000|2022-03-22 05:31:20|355.61|352.71|355.61|352.71|355.62|352.72|355.56|352.66|12
1647927090000|2022-03-22 05:31:30|355.62|352.72|355.69|352.79|355.8|352.9|355.62|352.72|8
1647927100000|2022-03-22 05:31:40|355.75|352.85|355.72|352.82|355.8|352.9|355.66|352.76|25
1647927110000|2022-03-22 05:31:50|355.7|352.8|355.86|352.96|355.88|352.98|355.7|352.8|28
1647927120000|2022-03-22 05:32:00|355.8|352.9|355.83|352.93|355.87|352.97|355.79|352.89|25
1647927130000|2022-03-22 05:32:10|355.82|352.92|355.78|352.88|355.87|352.97|355.75|352.85|28
1647927140000|2022-03-22 05:32:20|355.77|352.87|355.74|352.84|355.83|352.93|355.73|352.83|26
1647927150000|2022-03-22 05:32:30|355.72|352.82|355.86|352.96|355.86|352.96|355.72|352.82|22
1647927160000|2022-03-22 05:32:40|355.87|352.97|356.04|353.14|356.04|353.14|355.83|352.93|23
1647927170000|2022-03-22 05:32:50|356.03|353.13|356.05|353.15|356.05|353.15|356.03|353.13|16
1647927180000|2022-03-22 05:33:00|356.04|353.14|356.01|353.11|356.07|353.17|355.97|353.07|20
1647927190000|2022-03-22 05:33:10|356.02|353.12|356.23|353.33|356.25|353.35|356|353.1|27
1647927200000|2022-03-22 05:33:20|356.15|353.25|356.19|353.29|356.22|353.32|356.14|353.24|19
1647927210000|2022-03-22 05:33:30|356.18|353.28|356.11|353.21|356.19|353.29|356.09|353.19|15
1647927220000|2022-03-22 05:33:40|356.13|353.23|356.11|353.21|356.14|353.24|356.09|353.19|22
1647927230000|2022-03-22 05:33:50|356.1|353.2|356.09|353.19|356.13|353.23|356.08|353.18|19
1647927240000|2022-03-22 05:34:00|356.07|353.17|356.06|353.16|356.11|353.21|356.05|353.15|18
1647927250000|2022-03-22 05:34:10|356.04|353.14|355.77|352.87|356.05|353.15|355.77|352.87|15
1647927260000|2022-03-22 05:34:20|355.86|352.96|355.69|352.79|355.86|352.96|355.67|352.77|32
1647927270000|2022-03-22 05:34:30|355.68|352.78|355.71|352.81|355.72|352.82|355.65|352.75|21
1647927280000|2022-03-22 05:34:40|355.67|352.77|355.62|352.72|355.74|352.84|355.59|352.69|27
1647927290000|2022-03-22 05:34:50|355.6|352.7|355.58|352.68|355.69|352.79|355.53|352.63|37
1647927300000|2022-03-22 05:35:00|355.55|352.65|355.36|352.46|355.58|352.68|355.21|352.31|32
1647927310000|2022-03-22 05:35:10|355.33|352.43|355.31|352.41|355.35|352.45|355.3|352.4|13
1647927320000|2022-03-22 05:35:20|355.32|352.42|355.59|352.69|355.62|352.72|355.3|352.4|25
1647927330000|2022-03-22 05:35:30|355.58|352.68|355.72|352.82|355.78|352.88|355.58|352.68|15
1647927340000|2022-03-22 05:35:40|355.79|352.89|355.87|352.97|355.93|353.03|355.77|352.87|26
1647927350000|2022-03-22 05:35:50|355.86|352.96|355.77|352.87|355.91|353.01|355.77|352.87|19
1647927360000|2022-03-22 05:36:00|355.83|352.93|355.53|352.63|355.83|352.93|355.53|352.63|28
1647927370000|2022-03-22 05:36:10|355.52|352.62|355.49|352.59|355.52|352.62|355.42|352.52|21
1647927380000|2022-03-22 05:36:20|355.51|352.61|355.5|352.6|355.53|352.63|355.47|352.57|22
1647927390000|2022-03-22 05:36:30|355.49|352.59|356.09|353.19|356.09|353.19|355.38|352.48|17
1647927400000|2022-03-22 05:36:40|356.12|353.22|356.13|353.23|356.13|353.23|355.86|352.96|30
1647927410000|2022-03-22 05:36:50|356.12|353.22|356.35|353.45|356.42|353.52|356.1|353.2|33
1647927420000|2022-03-22 05:37:00|356.36|353.46|356.96|354.06|357.02|354.12|356.32|353.42|36
1647927430000|2022-03-22 05:37:10|356.97|354.07|357.09|354.19|357.16|354.26|356.97|354.07|29
1647927440000|2022-03-22 05:37:20|357.14|354.24|356.78|353.88|357.14|354.24|356.74|353.84|31
1647927450000|2022-03-22 05:37:30|356.82|353.92|356.62|353.72|356.82|353.92|356.59|353.69|31
1647927460000|2022-03-22 05:37:40|356.63|353.73|356.66|353.76|356.66|353.76|356.53|353.63|26
1647927470000|2022-03-22 05:37:50|356.65|353.75|356.45|353.55|356.65|353.75|356.43|353.53|32
1647927480000|2022-03-22 05:38:00|356.44|353.54|356.63|353.73|356.65|353.75|356.39|353.49|29
1647927490000|2022-03-22 05:38:10|356.65|353.75|356.71|353.81|356.72|353.82|356.6|353.7|23
1647927500000|2022-03-22 05:38:20|356.69|353.79|356.54|353.64|356.69|353.79|356.53|353.63|30
1647927510000|2022-03-22 05:38:30|356.56|353.66|356.46|353.56|356.56|353.66|356.43|353.53|20
1647927520000|2022-03-22 05:38:40|356.48|353.58|356.42|353.52|356.55|353.65|356.4|353.5|30
1647927530000|2022-03-22 05:38:50|356.48|353.58|356.26|353.36|356.49|353.59|356.26|353.36|26
1647927540000|2022-03-22 05:39:00|356.28|353.38|356.25|353.35|356.33|353.43|356.23|353.33|25
1647927550000|2022-03-22 05:39:10|356.24|353.34|356.25|353.35|356.31|353.41|356.21|353.31|16
1647927560000|2022-03-22 05:39:20|356.31|353.41|356.2|353.3|356.33|353.43|356.2|353.3|25
1647927570000|2022-03-22 05:39:30|356.21|353.31|356.13|353.23|356.22|353.32|356.13|353.23|21
1647927580000|2022-03-22 05:39:40|356.12|353.22|356.01|353.11|356.19|353.29|355.99|353.09|27
1647927590000|2022-03-22 05:39:50|356.02|353.12|356.04|353.14|356.06|353.16|356|353.1|26
1647927600000|2022-03-22 05:40:00|356.03|353.13|355.85|352.95|356.09|353.19|355.83|352.93|26
1647927610000|2022-03-22 05:40:10|355.8|352.9|355.76|352.86|355.86|352.96|355.76|352.86|17
1647927620000|2022-03-22 05:40:20|355.8|352.9|355.71|352.81|355.85|352.95|355.71|352.81|25
1647927630000|2022-03-22 05:40:30|355.72|352.82|355.63|352.73|355.73|352.83|355.58|352.68|24
1647927640000|2022-03-22 05:40:40|355.64|352.74|355.58|352.68|355.7|352.8|355.56|352.66|27
1647927650000|2022-03-22 05:40:50|355.62|352.72|355.62|352.72|355.68|352.78|355.58|352.68|26
1647927660000|2022-03-22 05:41:00|355.6|352.7|355.55|352.65|355.65|352.75|355.49|352.59|32
1647927670000|2022-03-22 05:41:10|355.53|352.63|355.46|352.56|355.53|352.63|355.4|352.5|19
1647927680000|2022-03-22 05:41:20|355.41|352.51|355.39|352.49|355.49|352.59|355.37|352.47|30
1647927690000|2022-03-22 05:41:30|355.5|352.6|355.44|352.54|355.5|352.6|355.39|352.49|13
1647927700000|2022-03-22 05:41:40|355.4|352.5|355.4|352.5|355.48|352.58|355.38|352.48|19
1647927710000|2022-03-22 05:41:50|355.41|352.51|355.4|352.5|355.46|352.56|355.38|352.48|29
1647927720000|2022-03-22 05:42:00|355.43|352.53|355.44|352.54|355.46|352.56|355.37|352.47|20
1647927730000|2022-03-22 05:42:10|355.45|352.55|355.42|352.52|355.51|352.61|355.38|352.48|25
1647927740000|2022-03-22 05:42:20|355.44|352.54|355.29|352.39|355.45|352.55|355.27|352.37|23
1647927750000|2022-03-22 05:42:30|355.28|352.38|355.23|352.33|355.35|352.45|355.17|352.27|24
1647927760000|2022-03-22 05:42:40|355.21|352.31|355.17|352.27|355.24|352.34|355.13|352.23|26
1647927770000|2022-03-22 05:42:50|355.18|352.28|354.93|352.03|355.18|352.28|354.85|351.95|23
1647927780000|2022-03-22 05:43:00|354.87|351.97|354.76|351.86|354.9|352|354.76|351.86|28
1647927790000|2022-03-22 05:43:10|354.77|351.87|354.75|351.85|354.79|351.89|354.71|351.81|30
1647927800000|2022-03-22 05:43:20|354.73|351.83|354.76|351.86|354.81|351.91|354.73|351.83|24
1647927810000|2022-03-22 05:43:30|354.83|351.93|354.75|351.85|354.95|352.05|354.75|351.85|26
1647927820000|2022-03-22 05:43:40|354.76|351.86|354.86|351.96|354.87|351.97|354.75|351.85|16
1647927830000|2022-03-22 05:43:50|354.85|351.95|354.47|351.57|354.93|352.03|354.45|351.55|23
1647927840000|2022-03-22 05:44:00|354.58|351.68|354.59|351.69|354.67|351.77|354.51|351.61|17
1647927850000|2022-03-22 05:44:10|354.6|351.7|354.56|351.66|354.65|351.75|354.55|351.65|17
1647927860000|2022-03-22 05:44:20|354.45|351.55|354.22|351.32|354.45|351.55|354.22|351.32|25
1647927870000|2022-03-22 05:44:30|354.23|351.33|354.27|351.37|354.33|351.43|354.22|351.32|25
1647927880000|2022-03-22 05:44:40|354.29|351.39|354.41|351.51|354.41|351.51|354.26|351.36|23
1647927890000|2022-03-22 05:44:50|354.46|351.56|354.51|351.61|354.53|351.63|354.4|351.5|17
1647927900000|2022-03-22 05:45:00|354.5|351.6|354.59|351.69|354.59|351.69|354.46|351.56|21
1647927910000|2022-03-22 05:45:10|354.58|351.68|354.79|351.89|354.8|351.9|354.58|351.68|19
1647927920000|2022-03-22 05:45:20|354.8|351.9|354.9|352|354.91|352.01|354.8|351.9|19
1647927930000|2022-03-22 05:45:30|354.89|351.99|354.98|352.08|355.02|352.12|354.89|351.99|23
1647927940000|2022-03-22 05:45:40|355|352.1|355.06|352.16|355.06|352.16|354.98|352.08|21
1647927950000|2022-03-22 05:45:50|355.05|352.15|355|352.1|355.07|352.17|354.99|352.09|23
1647927960000|2022-03-22 05:46:00|354.99|352.09|354.96|352.06|355.01|352.11|354.95|352.05|19
1647927970000|2022-03-22 05:46:10|354.95|352.05|354.81|351.91|354.97|352.07|354.79|351.89|25
1647927980000|2022-03-22 05:46:20|354.79|351.89|354.54|351.64|354.79|351.89|354.53|351.63|26
1647927990000|2022-03-22 05:46:30|354.57|351.67|354.69|351.79|354.69|351.79|354.54|351.64|22
1647928000000|2022-03-22 05:46:40|354.7|351.8|354.78|351.88|354.84|351.94|354.69|351.79|25
1647928010000|2022-03-22 05:46:50|354.76|351.86|354.68|351.78|354.83|351.93|354.68|351.78|23
1647928020000|2022-03-22 05:47:00|354.67|351.77|354.61|351.71|354.72|351.82|354.61|351.71|26
1647928030000|2022-03-22 05:47:10|354.62|351.72|354.77|351.87|354.78|351.88|354.61|351.71|24
1647928040000|2022-03-22 05:47:20|354.78|351.88|354.76|351.86|354.78|351.88|354.71|351.81|17
1647928050000|2022-03-22 05:47:30|354.8|351.9|354.68|351.78|354.84|351.94|354.67|351.77|26
1647928060000|2022-03-22 05:47:40|354.59|351.69|354.69|351.79|354.72|351.82|354.58|351.68|26
1647928070000|2022-03-22 05:47:50|354.6|351.7|354.69|351.79|354.73|351.83|354.6|351.7|27
1647928080000|2022-03-22 05:48:00|354.64|351.74|354.85|351.95|354.85|351.95|354.61|351.71|29
1647928090000|2022-03-22 05:48:10|354.8|351.9|354.89|351.99|354.9|352|354.78|351.88|17
1647928100000|2022-03-22 05:48:20|354.88|351.98|354.97|352.07|354.97|352.07|354.87|351.97|17
1647928110000|2022-03-22 05:48:30|354.99|352.09|355.02|352.12|355.03|352.13|354.97|352.07|17
1647928120000|2022-03-22 05:48:40|355.03|352.13|355.1|352.2|355.12|352.22|355.03|352.13|12
1647928130000|2022-03-22 05:48:50|355.11|352.21|355.16|352.26|355.18|352.28|355.09|352.19|20
1647928140000|2022-03-22 05:49:00|355.17|352.27|355.26|352.36|355.26|352.36|355.17|352.27|20
1647928150000|2022-03-22 05:49:10|355.27|352.37|355.38|352.48|355.38|352.48|355.25|352.35|23
1647928160000|2022-03-22 05:49:20|355.37|352.47|355.49|352.59|355.49|352.59|355.35|352.45|22
1647928170000|2022-03-22 05:49:30|355.5|352.6|355.46|352.56|355.56|352.66|355.44|352.54|15
1647928180000|2022-03-22 05:49:40|355.47|352.57|355.46|352.56|355.49|352.59|355.39|352.49|28
1647928190000|2022-03-22 05:49:50|355.44|352.54|355.28|352.38|355.45|352.55|355.27|352.37|23
1647928200000|2022-03-22 05:50:00|355.26|352.36|355.25|352.35|355.33|352.43|355.22|352.32|26
1647928210000|2022-03-22 05:50:10|355.26|352.36|355.36|352.46|355.36|352.46|355.26|352.36|23
1647928220000|2022-03-22 05:50:20|355.37|352.47|355.34|352.44|355.37|352.47|355.27|352.37|19
1647928230000|2022-03-22 05:50:30|355.33|352.43|355.41|352.51|355.42|352.52|355.33|352.43|17
1647928240000|2022-03-22 05:50:40|355.42|352.52|355.41|352.51|355.42|352.52|355.37|352.47|16
1647928250000|2022-03-22 05:50:50|355.39|352.49|355.36|352.46|355.44|352.54|355.35|352.45|20
1647928260000|2022-03-22 05:51:00|355.37|352.47|355.47|352.57|355.49|352.59|355.31|352.41|21
1647928270000|2022-03-22 05:51:10|355.48|352.58|355.46|352.56|355.55|352.65|355.41|352.51|19
1647928280000|2022-03-22 05:51:20|355.48|352.58|355.4|352.5|355.54|352.64|355.34|352.44|19
1647928290000|2022-03-22 05:51:30|355.39|352.49|355.38|352.48|355.45|352.55|355.32|352.42|28
1647928300000|2022-03-22 05:51:40|355.36|352.46|355.39|352.49|355.44|352.54|355.36|352.46|16
1647928310000|2022-03-22 05:51:50|355.38|352.48|355.44|352.54|355.45|352.55|355.27|352.37|29
1647928320000|2022-03-22 05:52:00|355.45|352.55|355.49|352.59|355.49|352.59|355.41|352.51|19
1647928330000|2022-03-22 05:52:10|355.45|352.55|355.44|352.54|355.48|352.58|355.42|352.52|19
1647928340000|2022-03-22 05:52:20|355.43|352.53|355.35|352.45|355.44|352.54|355.35|352.45|20
1647928350000|2022-03-22 05:52:30|355.34|352.44|355.33|352.43|355.37|352.47|355.31|352.41|14
1647928360000|2022-03-22 05:52:40|355.32|352.42|355.32|352.42|355.35|352.45|355.3|352.4|14
1647928370000|2022-03-22 05:52:50|355.31|352.41|355.28|352.38|355.32|352.42|355.24|352.34|14
1647928380000|2022-03-22 05:53:00|355.3|352.4|355.41|352.51|355.42|352.52|355.3|352.4|24
1647928390000|2022-03-22 05:53:10|355.4|352.5|355.53|352.63|355.56|352.66|355.32|352.42|26
1647928400000|2022-03-22 05:53:20|355.55|352.65|355.43|352.53|355.55|352.65|355.42|352.52|26
1647928410000|2022-03-22 05:53:30|355.49|352.59|355.33|352.43|355.49|352.59|355.32|352.42|26
1647928420000|2022-03-22 05:53:40|355.37|352.47|355.39|352.49|355.41|352.51|355.32|352.42|17
1647928430000|2022-03-22 05:53:50|355.4|352.5|355.44|352.54|355.46|352.56|355.39|352.49|25
1647928440000|2022-03-22 05:54:00|355.42|352.52|355.58|352.68|355.6|352.7|355.39|352.49|30
1647928450000|2022-03-22 05:54:10|355.57|352.67|355.59|352.69|355.6|352.7|355.56|352.66|12
1647928460000|2022-03-22 05:54:20|355.6|352.7|355.61|352.71|355.61|352.71|355.58|352.68|6
1647928470000|2022-03-22 05:54:30|355.64|352.74|355.55|352.65|355.64|352.74|355.52|352.62|16
1647928480000|2022-03-22 05:54:40|355.54|352.64|355.53|352.63|355.55|352.65|355.52|352.62|13
1647928490000|2022-03-22 05:54:50|355.52|352.62|355.49|352.59|355.52|352.62|355.48|352.58|13
1647928500000|2022-03-22 05:55:00|355.48|352.58|355.43|352.53|355.51|352.61|355.43|352.53|16
1647928510000|2022-03-22 05:55:10|355.42|352.52|355.44|352.54|355.5|352.6|355.42|352.52|16
1647928520000|2022-03-22 05:55:20|355.45|352.55|355.49|352.59|355.5|352.6|355.45|352.55|15
1647928530000|2022-03-22 05:55:30|355.5|352.6|355.42|352.52|355.5|352.6|355.42|352.52|15
1647928540000|2022-03-22 05:55:40|355.47|352.57|355.47|352.57|355.48|352.58|355.41|352.51|24
1647928550000|2022-03-22 05:55:50|355.46|352.56|355.45|352.55|355.48|352.58|355.42|352.52|24
1647928560000|2022-03-22 05:56:00|355.43|352.53|355.51|352.61|355.52|352.62|355.43|352.53|19
1647928570000|2022-03-22 05:56:10|355.52|352.62|355.5|352.6|355.53|352.63|355.48|352.58|18
1647928580000|2022-03-22 05:56:20|355.51|352.61|355.57|352.67|355.57|352.67|355.48|352.58|22
1647928590000|2022-03-22 05:56:30|355.54|352.64|355.42|352.52|355.59|352.69|355.38|352.48|26
1647928600000|2022-03-22 05:56:40|355.44|352.54|355.48|352.58|355.5|352.6|355.35|352.45|20
1647928610000|2022-03-22 05:56:50|355.45|352.55|355.41|352.51|355.49|352.59|355.35|352.45|28
1647928620000|2022-03-22 05:57:00|355.44|352.54|355.36|352.46|355.46|352.56|355.35|352.45|19
1647928630000|2022-03-22 05:57:10|355.45|352.55|355.53|352.63|355.53|352.63|355.42|352.52|21
1647928640000|2022-03-22 05:57:20|355.52|352.62|355.51|352.61|355.54|352.64|355.44|352.54|23
1647928650000|2022-03-22 05:57:30|355.5|352.6|355.51|352.61|355.52|352.62|355.49|352.59|13
1647928660000|2022-03-22 05:57:40|355.48|352.58|355.5|352.6|355.51|352.61|355.43|352.53|16
1647928670000|2022-03-22 05:57:50|355.48|352.58|355.47|352.57|355.49|352.59|355.39|352.49|18
1647928680000|2022-03-22 05:58:00|355.45|352.55|355.47|352.57|355.49|352.59|355.4|352.5|20
1647928690000|2022-03-22 05:58:10|355.43|352.53|355.52|352.62|355.53|352.63|355.43|352.53|26
1647928700000|2022-03-22 05:58:20|355.51|352.61|355.53|352.63|355.54|352.64|355.49|352.59|22
1647928710000|2022-03-22 05:58:30|355.51|352.61|355.5|352.6|355.54|352.64|355.49|352.59|26
1647928720000|2022-03-22 05:58:40|355.46|352.56|355.51|352.61|355.53|352.63|355.46|352.56|21
1647928730000|2022-03-22 05:58:50|355.49|352.59|355.49|352.59|355.54|352.64|355.48|352.58|22
1647928740000|2022-03-22 05:59:00|355.5|352.6|355.5|352.6|355.51|352.61|355.49|352.59|7
1647928750000|2022-03-22 05:59:10|355.51|352.61|355.53|352.63|355.53|352.63|355.49|352.59|16
1647928760000|2022-03-22 05:59:20|355.51|352.61|355.56|352.66|355.57|352.67|355.51|352.61|21
1647928770000|2022-03-22 05:59:30|355.57|352.67|355.59|352.69|355.59|352.69|355.52|352.62|12
1647928780000|2022-03-22 05:59:40|355.57|352.67|355.59|352.69|355.61|352.71|355.57|352.67|5
1647928790000|2022-03-22 05:59:50|355.58|352.68|355.57|352.67|355.6|352.7|355.54|352.64|16
1647928800000|2022-03-22 06:00:00|355.56|352.66|355.58|352.68|355.59|352.69|355.49|352.59|20
1647928810000|2022-03-22 06:00:10|355.6|352.7|355.57|352.67|355.61|352.71|355.54|352.64|19
1647928820000|2022-03-22 06:00:20|355.58|352.68|355.59|352.69|355.6|352.7|355.56|352.66|18
1647928830000|2022-03-22 06:00:30|355.62|352.72|355.55|352.65|355.62|352.72|355.52|352.62|19
1647928840000|2022-03-22 06:00:40|355.57|352.67|355.56|352.66|355.58|352.68|355.54|352.64|18
1647928850000|2022-03-22 06:00:50|355.55|352.65|355.54|352.64|355.57|352.67|355.54|352.64|14
1647928860000|2022-03-22 06:01:00|355.56|352.66|355.59|352.69|355.62|352.72|355.49|352.59|19
1647928870000|2022-03-22 06:01:10|355.56|352.66|355.43|352.53|355.59|352.69|355.41|352.51|34
1647928880000|2022-03-22 06:01:20|355.46|352.56|355.34|352.44|355.53|352.63|355.34|352.44|27
1647928890000|2022-03-22 06:01:30|355.32|352.42|355.4|352.5|355.49|352.59|355.32|352.42|27
1647928900000|2022-03-22 06:01:40|355.41|352.51|353.91|351.01|355.41|352.51|353.91|351.01|32
1647928910000|2022-03-22 06:01:50|353.94|351.04|353.84|350.94|354.02|351.12|353.5|350.6|31
1647928920000|2022-03-22 06:02:00|353.79|350.89|353.19|350.29|353.79|350.89|353.19|350.29|33
1647928930000|2022-03-22 06:02:10|353.12|350.22|352.55|349.65|353.13|350.23|352.46|349.56|39
1647928940000|2022-03-22 06:02:20|352.52|349.62|352.89|349.99|352.89|349.99|352.42|349.52|35
1647928950000|2022-03-22 06:02:30|352.85|349.95|352.7|349.8|352.93|350.03|352.49|349.59|34
1647928960000|2022-03-22 06:02:40|352.71|349.81|352.84|349.94|352.91|350.01|352.65|349.75|32
1647928970000|2022-03-22 06:02:50|352.83|349.93|352.66|349.76|352.89|349.99|352.66|349.76|26
1647928980000|2022-03-22 06:03:00|352.65|349.75|352.61|349.71|352.74|349.84|352.42|349.52|35
1647928990000|2022-03-22 06:03:10|352.59|349.69|352.7|349.8|352.7|349.8|352.52|349.62|34
1647929000000|2022-03-22 06:03:20|352.67|349.77|352.69|349.79|352.82|349.92|352.58|349.68|36
1647929010000|2022-03-22 06:03:30|352.65|349.75|352.65|349.75|352.78|349.88|352.43|349.53|34
1647929020000|2022-03-22 06:03:40|352.64|349.74|352.72|349.82|352.8|349.9|352.64|349.74|27
1647929030000|2022-03-22 06:03:50|352.78|349.88|352.57|349.67|352.79|349.89|352.52|349.62|35
1647929040000|2022-03-22 06:04:00|352.58|349.68|352.64|349.74|352.73|349.83|352.55|349.65|28
1647929050000|2022-03-22 06:04:10|352.66|349.76|352.59|349.69|352.68|349.78|352.51|349.61|29
1647929060000|2022-03-22 06:04:20|352.56|349.66|352.59|349.69|352.79|349.89|352.56|349.66|33
1647929070000|2022-03-22 06:04:30|352.6|349.7|352.88|349.98|353.03|350.13|352.59|349.69|32
1647929080000|2022-03-22 06:04:40|352.84|349.94|352.59|349.69|352.84|349.94|352.45|349.55|28
1647929090000|2022-03-22 06:04:50|352.61|349.71|352.98|350.08|353.15|350.25|352.54|349.64|32
1647929100000|2022-03-22 06:05:00|353|350.1|353.08|350.18|353.14|350.24|352.96|350.06|35
1647929110000|2022-03-22 06:05:10|353.12|350.22|353.04|350.14|353.17|350.27|352.99|350.09|31
1647929120000|2022-03-22 06:05:20|353.03|350.13|353.14|350.24|353.14|350.24|352.99|350.09|24
1647929130000|2022-03-22 06:05:30|353.13|350.23|353.17|350.27|353.22|350.32|353.13|350.23|28
1647929140000|2022-03-22 06:05:40|353.18|350.28|353.23|350.33|353.33|350.43|353.13|350.23|35
1647929150000|2022-03-22 06:05:50|353.18|350.28|352.86|349.96|353.3|350.4|352.76|349.86|31
1647929160000|2022-03-22 06:06:00|352.84|349.94|352.29|349.39|352.88|349.98|352.29|349.39|35
1647929170000|2022-03-22 06:06:10|352.23|349.33|352.21|349.31|352.39|349.49|352.15|349.25|31
1647929180000|2022-03-22 06:06:20|352.26|349.36|352.29|349.39|352.49|349.59|352.15|349.25|26
1647929190000|2022-03-22 06:06:30|352.27|349.37|352.36|349.46|352.45|349.55|352.25|349.35|26
1647929200000|2022-03-22 06:06:40|352.37|349.47|351.67|348.77|352.37|349.47|351.44|348.54|31
1647929210000|2022-03-22 06:06:50|351.65|348.75|351.07|348.17|351.65|348.75|350.95|348.05|35
1647929220000|2022-03-22 06:07:00|351.06|348.16|351.12|348.22|351.12|348.22|350.84|347.94|36
1647929230000|2022-03-22 06:07:10|351.13|348.23|350.76|347.86|351.13|348.23|350.69|347.79|27
1647929240000|2022-03-22 06:07:20|350.77|347.87|350.47|347.57|351.01|348.11|350.28|347.38|34
1647929250000|2022-03-22 06:07:30|350.51|347.61|351.25|348.35|351.25|348.35|350.39|347.49|36
1647929260000|2022-03-22 06:07:40|351.12|348.22|351.33|348.43|351.34|348.44|351.12|348.22|37
1647929270000|2022-03-22 06:07:50|351.34|348.44|351.54|348.64|351.66|348.76|351.34|348.44|30
1647929280000|2022-03-22 06:08:00|351.52|348.62|351.22|348.32|351.65|348.75|351.22|348.32|36
1647929290000|2022-03-22 06:08:10|351.21|348.31|350.81|347.91|351.25|348.35|350.81|347.91|32
1647929300000|2022-03-22 06:08:20|350.86|347.96|351.2|348.3|351.2|348.3|350.74|347.84|32
1647929310000|2022-03-22 06:08:30|351.19|348.29|351.54|348.64|351.65|348.75|351.19|348.29|30
1647929320000|2022-03-22 06:08:40|351.58|348.68|351.72|348.82|351.84|348.94|351.56|348.66|36
1647929330000|2022-03-22 06:08:50|351.76|348.86|352|349.1|352|349.1|351.72|348.82|31
1647929340000|2022-03-22 06:09:00|352.04|349.14|352.53|349.63|352.55|349.65|351.98|349.08|37
1647929350000|2022-03-22 06:09:10|352.54|349.64|352.88|349.98|352.91|350.01|352.54|349.64|30
1647929360000|2022-03-22 06:09:20|352.9|350|353.4|350.5|353.4|350.5|352.85|349.95|33
1647929370000|2022-03-22 06:09:30|353.41|350.51|353.17|350.27|353.59|350.69|353.16|350.26|29
1647929380000|2022-03-22 06:09:40|353.15|350.25|352.98|350.08|353.23|350.33|352.92|350.02|32
1647929390000|2022-03-22 06:09:50|352.99|350.09|353.18|350.28|353.21|350.31|352.92|350.02|29
1647929400000|2022-03-22 06:10:00|353.13|350.23|353.34|350.44|353.34|350.44|353|350.1|35
1647929410000|2022-03-22 06:10:10|353.39|350.49|353.68|350.78|353.78|350.88|353.39|350.49|33
1647929420000|2022-03-22 06:10:20|353.7|350.8|353.75|350.85|353.77|350.87|353.64|350.74|32
1647929430000|2022-03-22 06:10:30|353.76|350.86|353.93|351.03|353.94|351.04|353.68|350.78|31
1647929440000|2022-03-22 06:10:40|353.95|351.05|353.95|351.05|354|351.1|353.81|350.91|26
1647929450000|2022-03-22 06:10:50|353.96|351.06|354.01|351.11|354.04|351.14|353.96|351.06|25
1647929460000|2022-03-22 06:11:00|354.03|351.13|354.07|351.17|354.18|351.28|353.98|351.08|12
1647929470000|2022-03-22 06:11:10|354.03|351.13|354.18|351.28|354.2|351.3|354.03|351.13|15
1647929480000|2022-03-22 06:11:20|354.14|351.24|354.63|351.73|354.63|351.73|354.14|351.24|21
1647929490000|2022-03-22 06:11:30|354.64|351.74|354.71|351.81|354.72|351.82|354.61|351.71|20
1647929500000|2022-03-22 06:11:40|354.72|351.82|354.75|351.85|354.84|351.94|354.68|351.78|10
1647929510000|2022-03-22 06:11:50|354.93|352.03|355.47|352.57|355.59|352.69|354.93|352.03|28
1647929520000|2022-03-22 06:12:00|355.46|352.56|355.67|352.77|355.68|352.78|355.42|352.52|31
1647929530000|2022-03-22 06:12:10|355.69|352.79|356.13|353.23|356.16|353.26|355.69|352.79|29
1647929540000|2022-03-22 06:12:20|356.12|353.22|356.17|353.27|356.3|353.4|355.91|353.01|32
1647929550000|2022-03-22 06:12:30|356.15|353.25|355.94|353.04|356.32|353.42|355.92|353.02|27
1647929560000|2022-03-22 06:12:40|355.95|353.05|356.42|353.52|356.43|353.53|355.95|353.05|25
1647929570000|2022-03-22 06:12:50|356.43|353.53|357.01|354.11|357.02|354.12|356.43|353.53|29
1647929580000|2022-03-22 06:13:00|357.03|354.13|356.86|353.96|357.03|354.13|356.75|353.85|28
1647929590000|2022-03-22 06:13:10|356.98|354.08|358.05|355.15|358.06|355.16|356.98|354.08|34
1647929600000|2022-03-22 06:13:20|358.06|355.16|358.03|355.13|358.09|355.19|357.69|354.79|31
1647929610000|2022-03-22 06:13:30|358.01|355.11|358.06|355.16|358.37|355.47|358.01|355.11|31
1647929620000|2022-03-22 06:13:40|358.02|355.12|358|355.1|358.06|355.16|358|355.1|24
1647929630000|2022-03-22 06:13:50|357.99|355.09|358.02|355.12|358.14|355.24|357.99|355.09|29
1647929640000|2022-03-22 06:14:00|357.97|355.07|357.96|355.06|358.03|355.13|357.87|354.97|24
1647929650000|2022-03-22 06:14:10|358.03|355.13|357.43|354.53|358.04|355.14|357.43|354.53|31
1647929660000|2022-03-22 06:14:20|357.41|354.51|357.09|354.19|357.41|354.51|357.09|354.19|31
1647929670000|2022-03-22 06:14:30|357.07|354.17|356.77|353.87|357.11|354.21|356.72|353.82|34
1647929680000|2022-03-22 06:14:40|356.76|353.86|356.33|353.43|356.8|353.9|356.28|353.38|31
1647929690000|2022-03-22 06:14:50|356.32|353.42|356.77|353.87|356.77|353.87|356.27|353.37|28
1647929700000|2022-03-22 06:15:00|356.73|353.83|356.82|353.92|356.91|354.01|356.68|353.78|26
1647929710000|2022-03-22 06:15:10|356.78|353.88|356.56|353.66|356.89|353.99|356.56|353.66|32
1647929720000|2022-03-22 06:15:20|356.58|353.68|356.57|353.67|356.68|353.78|356.56|353.66|31
1647929730000|2022-03-22 06:15:30|356.55|353.65|356.09|353.19|356.55|353.65|356.09|353.19|29
1647929740000|2022-03-22 06:15:40|356.13|353.23|356.07|353.17|356.16|353.26|355.99|353.09|28
1647929750000|2022-03-22 06:15:50|356.06|353.16|356.16|353.26|356.22|353.32|356.02|353.12|27
1647929760000|2022-03-22 06:16:00|356.17|353.27|356.18|353.28|356.25|353.35|356.09|353.19|34
1647929770000|2022-03-22 06:16:10|356.17|353.27|355.87|352.97|356.26|353.36|355.87|352.97|32
1647929780000|2022-03-22 06:16:20|355.86|352.96|355.89|352.99|355.9|353|355.63|352.73|30
1647929790000|2022-03-22 06:16:30|355.92|353.02|355.67|352.77|355.92|353.02|355.67|352.77|31
1647929800000|2022-03-22 06:16:40|355.6|352.7|355.47|352.57|355.67|352.77|355.47|352.57|26
1647929810000|2022-03-22 06:16:50|355.48|352.58|355.27|352.37|355.54|352.64|355.22|352.32|34
1647929820000|2022-03-22 06:17:00|355.24|352.34|354.93|352.03|355.24|352.34|354.79|351.89|37
1647929830000|2022-03-22 06:17:10|354.95|352.05|354.98|352.08|355.07|352.17|354.92|352.02|31
1647929840000|2022-03-22 06:17:20|354.9|352|354.76|351.86|354.9|352|354.69|351.79|31
1647929850000|2022-03-22 06:17:30|354.77|351.87|355.24|352.34|355.26|352.36|354.74|351.84|30
1647929860000|2022-03-22 06:17:40|355.39|352.49|355.12|352.22|355.44|352.54|355.11|352.21|32
1647929870000|2022-03-22 06:17:50|355.14|352.24|355.29|352.39|355.35|352.45|355.13|352.23|29
1647929880000|2022-03-22 06:18:00|355.31|352.41|355.01|352.11|355.31|352.41|355.01|352.11|33
1647929890000|2022-03-22 06:18:10|355.03|352.13|355.24|352.34|355.31|352.41|355.03|352.13|36
1647929900000|2022-03-22 06:18:20|355.28|352.38|355.17|352.27|355.31|352.41|355.07|352.17|31
1647929910000|2022-03-22 06:18:30|355.18|352.28|355.18|352.28|355.28|352.38|355.13|352.23|25
1647929920000|2022-03-22 06:18:40|355.19|352.29|355.11|352.21|355.24|352.34|354.99|352.09|27
1647929930000|2022-03-22 06:18:50|355.12|352.22|355.09|352.19|355.16|352.26|355.03|352.13|26
1647929940000|2022-03-22 06:19:00|355.11|352.21|355.1|352.2|355.13|352.23|355.01|352.11|25
1647929950000|2022-03-22 06:19:10|355.13|352.23|355.14|352.24|355.16|352.26|355.06|352.16|29
1647929960000|2022-03-22 06:19:20|355.13|352.23|355.15|352.25|355.18|352.28|355.07|352.17|23
1647929970000|2022-03-22 06:19:30|355.11|352.21|355.14|352.24|355.15|352.25|354.98|352.08|23
1647929980000|2022-03-22 06:19:40|355.13|352.23|355.14|352.24|355.19|352.29|355.07|352.17|19
1647929990000|2022-03-22 06:19:50|355.12|352.22|355.01|352.11|355.18|352.28|354.99|352.09|24
1647930000000|2022-03-22 06:20:00|355.02|352.12|355.1|352.2|355.1|352.2|354.91|352.01|21
1647930010000|2022-03-22 06:20:10|355.11|352.21|355.12|352.22|355.17|352.27|355.08|352.18|25
1647930020000|2022-03-22 06:20:20|355.14|352.24|355.19|352.29|355.25|352.35|355.08|352.18|27
1647930030000|2022-03-22 06:20:30|355.18|352.28|355.14|352.24|355.24|352.34|355.05|352.15|27
1647930040000|2022-03-22 06:20:40|355.1|352.2|355.07|352.17|355.14|352.24|355|352.1|29
1647930050000|2022-03-22 06:20:50|355.04|352.14|354.95|352.05|355.08|352.18|354.9|352|26
1647930060000|2022-03-22 06:21:00|354.94|352.04|354.97|352.07|354.98|352.08|354.88|351.98|28
1647930070000|2022-03-22 06:21:10|354.88|351.98|354.56|351.66|355.02|352.12|354.56|351.66|27
1647930080000|2022-03-22 06:21:20|354.55|351.65|354.05|351.15|354.55|351.65|353.94|351.04|33
1647930090000|2022-03-22 06:21:30|353.97|351.07|353.9|351|353.98|351.08|353.8|350.9|33
1647930100000|2022-03-22 06:21:40|353.88|350.98|353.72|350.82|353.9|351|353.6|350.7|30
1647930110000|2022-03-22 06:21:50|353.76|350.86|353.82|350.92|353.82|350.92|353.73|350.83|26
1647930120000|2022-03-22 06:22:00|353.88|350.98|354.26|351.36|354.43|351.53|353.88|350.98|32
1647930130000|2022-03-22 06:22:10|354.28|351.38|354.31|351.41|354.41|351.51|354.25|351.35|32
1647930140000|2022-03-22 06:22:20|354.33|351.43|354.35|351.45|354.47|351.57|354.31|351.41|36
1647930150000|2022-03-22 06:22:30|354.43|351.53|354.22|351.32|354.43|351.53|354.14|351.24|20
1647930160000|2022-03-22 06:22:40|354.23|351.33|354.29|351.39|354.41|351.51|354.23|351.33|27
1647930170000|2022-03-22 06:22:50|354.27|351.37|353.96|351.06|354.27|351.37|353.96|351.06|29
1647930180000|2022-03-22 06:23:00|353.98|351.08|353.85|350.95|354|351.1|353.85|350.95|32
1647930190000|2022-03-22 06:23:10|353.88|350.98|353.91|351.01|353.92|351.02|353.81|350.91|31
1647930200000|2022-03-22 06:23:20|353.92|351.02|353.93|351.03|353.94|351.04|353.88|350.98|24
1647930210000|2022-03-22 06:23:30|353.94|351.04|353.9|351|353.95|351.05|353.85|350.95|21
1647930220000|2022-03-22 06:23:40|353.89|350.99|354|351.1|354|351.1|353.88|350.98|16
1647930230000|2022-03-22 06:23:50|353.98|351.08|353.86|350.96|353.98|351.08|353.86|350.96|17
1647930240000|2022-03-22 06:24:00|353.85|350.95|353.83|350.93|353.86|350.96|353.79|350.89|21
1647930250000|2022-03-22 06:24:10|353.82|350.92|353.71|350.81|353.82|350.92|353.56|350.66|29
1647930260000|2022-03-22 06:24:20|353.7|350.8|353.7|350.8|353.72|350.82|353.64|350.74|15
1647930270000|2022-03-22 06:24:30|353.71|350.81|353.68|350.78|353.71|350.81|353.64|350.74|20
1647930280000|2022-03-22 06:24:40|353.65|350.75|353.59|350.69|353.66|350.76|353.58|350.68|29
1647930290000|2022-03-22 06:24:50|353.58|350.68|353.45|350.55|353.62|350.72|353.44|350.54|33
1647930300000|2022-03-22 06:25:00|353.44|350.54|353.47|350.57|353.52|350.62|353.43|350.53|27
1647930310000|2022-03-22 06:25:10|353.44|350.54|353.41|350.51|353.49|350.59|353.41|350.51|19
1647930320000|2022-03-22 06:25:20|353.42|350.52|353.48|350.58|353.52|350.62|353.38|350.48|25
1647930330000|2022-03-22 06:25:30|353.47|350.57|353.43|350.53|353.51|350.61|353.17|350.27|33
1647930340000|2022-03-22 06:25:40|353.41|350.51|353.41|350.51|353.42|350.52|353.2|350.3|32
1647930350000|2022-03-22 06:25:50|353.43|350.53|353.45|350.55|353.5|350.6|353.38|350.48|17
1647930360000|2022-03-22 06:26:00|353.46|350.56|353.91|351.01|353.94|351.04|353.45|350.55|36
1647930370000|2022-03-22 06:26:10|353.88|350.98|353.7|350.8|353.95|351.05|353.67|350.77|24
1647930380000|2022-03-22 06:26:20|353.69|350.79|353.56|350.66|353.72|350.82|353.42|350.52|28
1647930390000|2022-03-22 06:26:30|353.54|350.64|353.34|350.44|353.55|350.65|353.34|350.44|26
1647930400000|2022-03-22 06:26:40|353.33|350.43|353.35|350.45|353.39|350.49|353.11|350.21|26
1647930410000|2022-03-22 06:26:50|353.32|350.42|353.24|350.34|353.39|350.49|353.24|350.34|21
1647930420000|2022-03-22 06:27:00|353.25|350.35|353.14|350.24|353.25|350.35|353.13|350.23|30
1647930430000|2022-03-22 06:27:10|353.2|350.3|353.14|350.24|353.35|350.45|353.07|350.17|33
1647930440000|2022-03-22 06:27:20|353.18|350.28|353.42|350.52|353.43|350.53|353.14|350.24|30
1647930450000|2022-03-22 06:27:30|353.43|350.53|353.46|350.56|353.46|350.56|353.29|350.39|31
1647930460000|2022-03-22 06:27:40|353.45|350.55|353.43|350.53|353.5|350.6|353.39|350.49|33
1647930470000|2022-03-22 06:27:50|353.42|350.52|353.49|350.59|353.51|350.61|353.42|350.52|27
1647930480000|2022-03-22 06:28:00|353.5|350.6|353.43|350.53|353.5|350.6|353.41|350.51|26
1647930490000|2022-03-22 06:28:10|353.47|350.57|353.61|350.71|353.67|350.77|353.47|350.57|29
1647930500000|2022-03-22 06:28:20|353.64|350.74|353.54|350.64|353.8|350.9|353.54|350.64|32
1647930510000|2022-03-22 06:28:30|353.52|350.62|353.15|350.25|353.54|350.64|353.15|350.25|32
1647930520000|2022-03-22 06:28:40|353.18|350.28|353.15|350.25|353.22|350.32|353.08|350.18|31
1647930530000|2022-03-22 06:28:50|353.14|350.24|353.46|350.56|353.46|350.56|353.1|350.2|23
1647930540000|2022-03-22 06:29:00|353.45|350.55|354.11|351.21|354.13|351.23|353.44|350.54|30
1647930550000|2022-03-22 06:29:10|354.15|351.25|354.32|351.42|354.32|351.42|353.93|351.03|30
1647930560000|2022-03-22 06:29:20|354.33|351.43|354.78|351.88|354.78|351.88|354.33|351.43|22
1647930570000|2022-03-22 06:29:30|354.8|351.9|354.66|351.76|354.81|351.91|354.66|351.76|17
1647930580000|2022-03-22 06:29:40|354.65|351.75|354.27|351.37|354.65|351.75|354.25|351.35|27
1647930590000|2022-03-22 06:29:50|354.21|351.31|354.39|351.49|354.39|351.49|354.17|351.27|19
1647930600000|2022-03-22 06:30:00|354.4|351.5|353.82|350.92|354.4|351.5|353.76|350.86|30
1647930610000|2022-03-22 06:30:10|353.83|350.93|353.95|351.05|353.98|351.08|353.74|350.84|30
1647930620000|2022-03-22 06:30:20|353.92|351.02|354.32|351.42|354.35|351.45|353.91|351.01|33
1647930630000|2022-03-22 06:30:30|354.37|351.47|354.62|351.72|354.63|351.73|354.37|351.47|31
1647930640000|2022-03-22 06:30:40|354.6|351.7|354.83|351.93|354.83|351.93|354.54|351.64|32
1647930650000|2022-03-22 06:30:50|354.84|351.94|354.85|351.95|354.9|352|354.75|351.85|28
1647930660000|2022-03-22 06:31:00|354.84|351.94|355|352.1|355|352.1|354.84|351.94|29
1647930670000|2022-03-22 06:31:10|355.02|352.12|355.11|352.21|355.12|352.22|355.01|352.11|22
1647930680000|2022-03-22 06:31:20|355.1|352.2|354.9|352|355.21|352.31|354.83|351.93|25
1647930690000|2022-03-22 06:31:30|354.91|352.01|354.95|352.05|354.95|352.05|354.81|351.91|28
1647930700000|2022-03-22 06:31:40|354.9|352|355.03|352.13|355.22|352.32|354.9|352|32
1647930710000|2022-03-22 06:31:50|355.02|352.12|354.8|351.9|355.13|352.23|354.8|351.9|33
1647930720000|2022-03-22 06:32:00|354.79|351.89|353.97|351.07|354.79|351.89|353.97|351.07|33
1647930730000|2022-03-22 06:32:10|353.86|350.96|354.05|351.15|354.12|351.22|353.82|350.92|30
1647930740000|2022-03-22 06:32:20|354|351.1|354.4|351.5|354.47|351.57|354|351.1|29
1647930750000|2022-03-22 06:32:30|354.42|351.52|354.39|351.49|354.45|351.55|354.3|351.4|26
1647930760000|2022-03-22 06:32:40|354.38|351.48|354.36|351.46|354.57|351.67|354.27|351.37|27
1647930770000|2022-03-22 06:32:50|354.37|351.47|354.27|351.37|354.39|351.49|354.24|351.34|23
1647930780000|2022-03-22 06:33:00|354.26|351.36|354.1|351.2|354.3|351.4|354.1|351.2|23
1647930790000|2022-03-22 06:33:10|354.09|351.19|353.86|350.96|354.15|351.25|353.76|350.86|36
1647930800000|2022-03-22 06:33:20|353.92|351.02|353.93|351.03|353.97|351.07|353.88|350.98|29
1647930810000|2022-03-22 06:33:30|353.92|351.02|354.05|351.15|354.11|351.21|353.88|350.98|30
1647930820000|2022-03-22 06:33:40|354.08|351.18|353.98|351.08|354.15|351.25|353.93|351.03|26
1647930830000|2022-03-22 06:33:50|353.94|351.04|353.89|350.99|354|351.1|353.87|350.97|27
1647930840000|2022-03-22 06:34:00|353.99|351.09|353.97|351.07|354.01|351.11|353.93|351.03|26
1647930850000|2022-03-22 06:34:10|353.99|351.09|354.11|351.21|354.11|351.21|353.95|351.05|28
1647930860000|2022-03-22 06:34:20|354.12|351.22|354.09|351.19|354.12|351.22|354.01|351.11|20
1647930870000|2022-03-22 06:34:30|354.05|351.15|354.09|351.19|354.09|351.19|353.98|351.08|7
1647930880000|2022-03-22 06:34:40|353.98|351.08|353.91|351.01|353.98|351.08|353.78|350.88|25
1647930890000|2022-03-22 06:34:50|353.92|351.02|353.92|351.02|353.94|351.04|353.88|350.98|14
1647930900000|2022-03-22 06:35:00|353.89|350.99|353.92|351.02|353.94|351.04|353.89|350.99|16
1647930910000|2022-03-22 06:35:10|353.93|351.03|353.97|351.07|354|351.1|353.89|350.99|18
1647930920000|2022-03-22 06:35:20|353.98|351.08|354.03|351.13|354.04|351.14|353.98|351.08|17
1647930930000|2022-03-22 06:35:30|354.04|351.14|354.09|351.19|354.11|351.21|354.03|351.13|13
1647930940000|2022-03-22 06:35:40|354.08|351.18|354.14|351.24|354.2|351.3|354.08|351.18|11
1647930950000|2022-03-22 06:35:50|354.13|351.23|354.15|351.25|354.22|351.32|354.1|351.2|31
1647930960000|2022-03-22 06:36:00|354.22|351.32|354.17|351.27|354.22|351.32|354.07|351.17|22
1647930970000|2022-03-22 06:36:10|354.13|351.23|354.05|351.15|354.18|351.28|354.03|351.13|30
1647930980000|2022-03-22 06:36:20|354.06|351.16|354.07|351.17|354.11|351.21|354.05|351.15|24
1647930990000|2022-03-22 06:36:30|354.08|351.18|353.89|350.99|354.1|351.2|353.88|350.98|26
1647931000000|2022-03-22 06:36:40|353.88|350.98|353.88|350.98|353.94|351.04|353.82|350.92|29
1647931010000|2022-03-22 06:36:50|353.85|350.95|353.86|350.96|353.9|351|353.83|350.93|21
1647931020000|2022-03-22 06:37:00|353.87|350.97|353.84|350.94|353.94|351.04|353.8|350.9|26
1647931030000|2022-03-22 06:37:10|353.86|350.96|353.9|351|353.92|351.02|353.84|350.94|20
1647931040000|2022-03-22 06:37:20|353.89|350.99|353.88|350.98|353.92|351.02|353.85|350.95|20
1647931050000|2022-03-22 06:37:30|353.89|350.99|353.81|350.91|353.9|351|353.81|350.91|25
1647931060000|2022-03-22 06:37:40|353.86|350.96|353.86|350.96|353.89|350.99|353.81|350.91|21
1647931070000|2022-03-22 06:37:50|353.88|350.98|353.91|351.01|354.03|351.13|353.88|350.98|27
1647931080000|2022-03-22 06:38:00|353.92|351.02|354.1|351.2|354.11|351.21|353.9|351|23
1647931090000|2022-03-22 06:38:10|354.11|351.21|354.03|351.13|354.34|351.44|354.03|351.13|24
1647931100000|2022-03-22 06:38:20|354.04|351.14|353.86|350.96|354.12|351.22|353.83|350.93|29
1647931110000|2022-03-22 06:38:30|353.84|350.94|353.83|350.93|353.89|350.99|353.79|350.89|28
1647931120000|2022-03-22 06:38:40|353.86|350.96|353.88|350.98|353.88|350.98|353.85|350.95|15
1647931130000|2022-03-22 06:38:50|353.87|350.97|353.92|351.02|353.95|351.05|353.84|350.94|16
1647931140000|2022-03-22 06:39:00|353.93|351.03|353.96|351.06|353.97|351.07|353.91|351.01|18
1647931150000|2022-03-22 06:39:10|353.95|351.05|353.98|351.08|353.98|351.08|353.9|351|18
1647931160000|2022-03-22 06:39:20|353.97|351.07|354.04|351.14|354.04|351.14|353.95|351.05|20
1647931170000|2022-03-22 06:39:30|354.03|351.13|354.28|351.38|354.28|351.38|354.03|351.13|26
1647931180000|2022-03-22 06:39:40|354.3|351.4|354.42|351.52|354.42|351.52|354.26|351.36|23
1647931190000|2022-03-22 06:39:50|354.41|351.51|354.37|351.47|354.41|351.51|354.34|351.44|20
1647931200000|2022-03-22 06:40:00|354.38|351.48|354.38|351.48|354.39|351.49|354.3|351.4|22
1647931210000|2022-03-22 06:40:10|354.28|351.38|354.38|351.48|354.4|351.5|354.28|351.38|17
1647931220000|2022-03-22 06:40:20|354.4|351.5|354.1|351.2|354.44|351.54|354.1|351.2|27
1647931230000|2022-03-22 06:40:30|354.07|351.17|353.68|350.78|354.11|351.21|353.66|350.76|31
1647931240000|2022-03-22 06:40:40|353.66|350.76|353.53|350.63|353.68|350.78|353.46|350.56|28
1647931250000|2022-03-22 06:40:50|353.73|350.83|354.23|351.33|354.43|351.53|353.73|350.83|37
1647931260000|2022-03-22 06:41:00|354.29|351.39|354.98|352.08|354.98|352.08|354.21|351.31|36
1647931270000|2022-03-22 06:41:10|354.97|352.07|355.15|352.25|355.3|352.4|354.92|352.02|33
1647931280000|2022-03-22 06:41:20|355.13|352.23|355.13|352.23|355.31|352.41|355.09|352.19|31
1647931290000|2022-03-22 06:41:30|355.12|352.22|356.06|353.16|356.17|353.27|355.1|352.2|31
1647931300000|2022-03-22 06:41:40|356.07|353.17|356.57|353.67|356.69|353.79|356.07|353.17|34
1647931310000|2022-03-22 06:41:50|356.62|353.72|356.87|353.97|357.1|354.2|356.62|353.72|35
1647931320000|2022-03-22 06:42:00|356.28|353.38|355.93|353.03|356.28|353.38|355.66|352.76|38
1647931330000|2022-03-22 06:42:10|355.89|352.99|355.68|352.78|355.95|353.05|355.68|352.78|30
1647931340000|2022-03-22 06:42:20|355.65|352.75|355.65|352.75|355.86|352.96|355.47|352.57|30
1647931350000|2022-03-22 06:42:30|355.64|352.74|355.83|352.93|355.86|352.96|355.62|352.72|25
1647931360000|2022-03-22 06:42:40|355.86|352.96|356.05|353.15|356.07|353.17|355.86|352.96|28
1647931370000|2022-03-22 06:42:50|356.06|353.16|355.89|352.99|356.09|353.19|355.87|352.97|31
1647931380000|2022-03-22 06:43:00|355.91|353.01|356.78|353.88|356.78|353.88|355.9|353|26
1647931390000|2022-03-22 06:43:10|356.77|353.87|356.14|353.24|356.77|353.87|356.13|353.23|33
1647931400000|2022-03-22 06:43:20|356.17|353.27|355.99|353.09|356.17|353.27|355.95|353.05|30
1647931410000|2022-03-22 06:43:30|355.95|353.05|355.82|352.92|356.05|353.15|355.82|352.92|33
1647931420000|2022-03-22 06:43:40|355.81|352.91|355.9|353|355.9|353|355.76|352.86|25
1647931430000|2022-03-22 06:43:50|355.91|353.01|356.15|353.25|356.15|353.25|355.91|353.01|30
1647931440000|2022-03-22 06:44:00|356.17|353.27|355.99|353.09|356.18|353.28|355.99|353.09|28
1647931450000|2022-03-22 06:44:10|356|353.1|355.77|352.87|356|353.1|355.77|352.87|29
1647931460000|2022-03-22 06:44:20|355.76|352.86|355.72|352.82|355.82|352.92|355.67|352.77|22
1647931470000|2022-03-22 06:44:30|355.71|352.81|355.58|352.68|355.74|352.84|355.56|352.66|27
1647931480000|2022-03-22 06:44:40|355.61|352.71|355.7|352.8|355.71|352.81|355.55|352.65|31
1647931490000|2022-03-22 06:44:50|355.68|352.78|355.77|352.87|355.85|352.95|355.68|352.78|31
1647931500000|2022-03-22 06:45:00|355.76|352.86|356.07|353.17|356.1|353.2|355.67|352.77|34
1647931510000|2022-03-22 06:45:10|356.08|353.18|355.96|353.06|356.09|353.19|355.88|352.98|23
1647931520000|2022-03-22 06:45:20|355.92|353.02|355.96|353.06|356.12|353.22|355.89|352.99|32
1647931530000|2022-03-22 06:45:30|356|353.1|355.97|353.07|356.01|353.11|355.94|353.04|23
1647931540000|2022-03-22 06:45:40|355.98|353.08|355.98|353.08|355.99|353.09|355.96|353.06|19
1647931550000|2022-03-22 06:45:50|356.02|353.12|356.97|354.07|356.97|354.07|355.98|353.08|32
1647931560000|2022-03-22 06:46:00|356.98|354.08|357.04|354.14|357.11|354.21|356.74|353.84|33
1647931570000|2022-03-22 06:46:10|357.07|354.17|357.17|354.27|357.21|354.31|356.95|354.05|29
1647931580000|2022-03-22 06:46:20|357.11|354.21|357.43|354.53|357.43|354.53|357.11|354.21|38
1647931590000|2022-03-22 06:46:30|357.44|354.54|357.61|354.71|357.62|354.72|357.38|354.48|30
1647931600000|2022-03-22 06:46:40|357.66|354.76|357.59|354.69|357.66|354.76|357.57|354.67|30
1647931610000|2022-03-22 06:46:50|357.6|354.7|357.48|354.58|357.63|354.73|357.4|354.5|28
1647931620000|2022-03-22 06:47:00|357.49|354.59|357.54|354.64|357.6|354.7|357.46|354.56|26
1647931630000|2022-03-22 06:47:10|357.51|354.61|357.48|354.58|357.57|354.67|357.44|354.54|26
1647931640000|2022-03-22 06:47:20|357.53|354.63|357.46|354.56|357.53|354.63|357.4|354.5|31
1647931650000|2022-03-22 06:47:30|357.43|354.53|357.43|354.53|357.48|354.58|357.41|354.51|22
1647931660000|2022-03-22 06:47:40|357.42|354.52|357.34|354.44|357.45|354.55|357.34|354.44|21
1647931670000|2022-03-22 06:47:50|357.35|354.45|357.3|354.4|357.39|354.49|357.25|354.35|28
1647931680000|2022-03-22 06:48:00|357.26|354.36|357.16|354.26|357.27|354.37|357.15|354.25|25
1647931690000|2022-03-22 06:48:10|357.2|354.3|357.1|354.2|357.23|354.33|357.07|354.17|21
1647931700000|2022-03-22 06:48:20|357.14|354.24|357.13|354.23|357.17|354.27|357.08|354.18|26
1647931710000|2022-03-22 06:48:30|357.14|354.24|356.97|354.07|357.14|354.24|356.92|354.02|24
1647931720000|2022-03-22 06:48:40|356.98|354.08|356.86|353.96|356.98|354.08|356.84|353.94|25
1647931730000|2022-03-22 06:48:50|356.85|353.95|356.52|353.62|356.85|353.95|356.49|353.59|32
1647931740000|2022-03-22 06:49:00|356.54|353.64|356.18|353.28|356.55|353.65|356.1|353.2|31
1647931750000|2022-03-22 06:49:10|356.19|353.29|356.29|353.39|356.34|353.44|356.06|353.16|36
1647931760000|2022-03-22 06:49:20|356.28|353.38|356.31|353.41|356.33|353.43|356.14|353.24|31
1647931770000|2022-03-22 06:49:30|356.36|353.46|356.28|353.38|356.44|353.54|356.21|353.31|32
1647931780000|2022-03-22 06:49:40|356.25|353.35|356.41|353.51|356.45|353.55|356.22|353.32|26
1647931790000|2022-03-22 06:49:50|356.47|353.57|356.38|353.48|356.48|353.58|356.29|353.39|30
1647931800000|2022-03-22 06:50:00|356.36|353.46|356.46|353.56|356.52|353.62|356.36|353.46|30
1647931810000|2022-03-22 06:50:10|356.44|353.54|356.2|353.3|356.44|353.54|356.18|353.28|29
1647931820000|2022-03-22 06:50:20|356.19|353.29|355.94|353.04|356.24|353.34|355.94|353.04|32
1647931830000|2022-03-22 06:50:30|355.9|353|355.81|352.91|355.96|353.06|355.73|352.83|31
1647931840000|2022-03-22 06:50:40|355.8|352.9|355.7|352.8|355.83|352.93|355.7|352.8|22
1647931850000|2022-03-22 06:50:50|355.73|352.83|355.66|352.76|355.77|352.87|355.65|352.75|26
1647931860000|2022-03-22 06:51:00|355.61|352.71|355.54|352.64|355.61|352.71|355.42|352.52|27
1647931870000|2022-03-22 06:51:10|355.59|352.69|355.65|352.75|355.7|352.8|355.59|352.69|20
1647931880000|2022-03-22 06:51:20|355.66|352.76|355.53|352.63|355.71|352.81|355.52|352.62|27
1647931890000|2022-03-22 06:51:30|355.52|352.62|355.39|352.49|355.52|352.62|355.36|352.46|26
1647931900000|2022-03-22 06:51:40|355.4|352.5|355.42|352.52|355.49|352.59|355.34|352.44|29
1647931910000|2022-03-22 06:51:50|355.41|352.51|355.21|352.31|355.41|352.51|355.21|352.31|25
1647931920000|2022-03-22 06:52:00|355.2|352.3|354.81|351.91|355.2|352.3|354.76|351.86|37
1647931930000|2022-03-22 06:52:10|354.82|351.92|354.81|351.91|354.87|351.97|354.67|351.77|33
1647931940000|2022-03-22 06:52:20|354.78|351.88|354.7|351.8|354.79|351.89|354.66|351.76|34
1647931950000|2022-03-22 06:52:30|354.66|351.76|354.66|351.76|354.7|351.8|354.57|351.67|32
1647931960000|2022-03-22 06:52:40|354.64|351.74|354.57|351.67|354.65|351.75|354.56|351.66|11
1647931970000|2022-03-22 06:52:50|354.58|351.68|354.65|351.75|354.74|351.84|354.58|351.68|24
1647931980000|2022-03-22 06:53:00|354.63|351.73|354.54|351.64|354.67|351.77|354.54|351.64|23
1647931990000|2022-03-22 06:53:10|354.53|351.63|354.43|351.53|354.53|351.63|354.36|351.46|26
1647932000000|2022-03-22 06:53:20|354.42|351.52|354.44|351.54|354.45|351.55|354.38|351.48|20
1647932010000|2022-03-22 06:53:30|354.45|351.55|354.41|351.51|354.52|351.62|354.37|351.47|31
1647932020000|2022-03-22 06:53:40|354.36|351.46|354.43|351.53|354.57|351.67|354.35|351.45|26
1647932030000|2022-03-22 06:53:50|354.45|351.55|354.37|351.47|354.45|351.55|354.32|351.42|25
1647932040000|2022-03-22 06:54:00|354.38|351.48|354.68|351.78|354.76|351.86|354.38|351.48|32
1647932050000|2022-03-22 06:54:10|354.67|351.77|354.88|351.98|354.88|351.98|354.67|351.77|27
1647932060000|2022-03-22 06:54:20|354.89|351.99|354.94|352.04|354.95|352.05|354.86|351.96|23
1647932070000|2022-03-22 06:54:30|354.89|351.99|354.9|352|354.97|352.07|354.84|351.94|24
1647932080000|2022-03-22 06:54:40|354.89|351.99|354.92|352.02|354.93|352.03|354.82|351.92|23
1647932090000|2022-03-22 06:54:50|354.93|352.03|354.9|352|354.97|352.07|354.88|351.98|21
1647932100000|2022-03-22 06:55:00|354.96|352.06|354.99|352.09|354.99|352.09|354.86|351.96|18
1647932110000|2022-03-22 06:55:10|355.03|352.13|355.06|352.16|355.12|352.22|354.94|352.04|26
1647932120000|2022-03-22 06:55:20|355.08|352.18|355.03|352.13|355.1|352.2|354.99|352.09|25
1647932130000|2022-03-22 06:55:30|355.01|352.11|355.09|352.19|355.11|352.21|354.99|352.09|28
1647932140000|2022-03-22 06:55:40|355.1|352.2|355.16|352.26|355.16|352.26|355.04|352.14|18
1647932150000|2022-03-22 06:55:50|355.11|352.21|355.18|352.28|355.18|352.28|355.11|352.21|23
1647932160000|2022-03-22 06:56:00|355.17|352.27|355.15|352.25|355.28|352.38|355.12|352.22|28
1647932170000|2022-03-22 06:56:10|355.1|352.2|355.17|352.27|355.18|352.28|355.09|352.19|17
1647932180000|2022-03-22 06:56:20|355.16|352.26|355.08|352.18|355.24|352.34|355.08|352.18|21
1647932190000|2022-03-22 06:56:30|355.07|352.17|355.26|352.36|355.26|352.36|355.07|352.17|27
1647932200000|2022-03-22 06:56:40|355.23|352.33|355.22|352.32|355.26|352.36|355.18|352.28|24
1647932210000|2022-03-22 06:56:50|355.24|352.34|355.2|352.3|355.25|352.35|355.12|352.22|29
1647932220000|2022-03-22 06:57:00|355.19|352.29|355.27|352.37|355.3|352.4|355.13|352.23|29
1647932230000|2022-03-22 06:57:10|355.29|352.39|355.25|352.35|355.31|352.41|355.14|352.24|26
1647932240000|2022-03-22 06:57:20|355.26|352.36|355.31|352.41|355.31|352.41|355.2|352.3|24
1647932250000|2022-03-22 06:57:30|355.32|352.42|355.38|352.48|355.42|352.52|355.17|352.27|24
1647932260000|2022-03-22 06:57:40|355.4|352.5|355.39|352.49|355.41|352.51|355.35|352.45|15
1647932270000|2022-03-22 06:57:50|355.36|352.46|355.38|352.48|355.42|352.52|355.36|352.46|19
1647932280000|2022-03-22 06:58:00|355.4|352.5|355.5|352.6|355.5|352.6|355.39|352.49|9
1647932290000|2022-03-22 06:58:10|355.49|352.59|355.43|352.53|355.49|352.59|355.38|352.48|17
1647932300000|2022-03-22 06:58:20|355.42|352.52|355.4|352.5|355.43|352.53|355.37|352.47|11
1647932310000|2022-03-22 06:58:30|355.41|352.51|355.44|352.54|355.46|352.56|355.39|352.49|10
1647932320000|2022-03-22 06:58:40|355.45|352.55|355.45|352.55|355.46|352.56|355.4|352.5|20
1647932330000|2022-03-22 06:58:50|355.48|352.58|355.5|352.6|355.52|352.62|355.43|352.53|25
1647932340000|2022-03-22 06:59:00|355.52|352.62|355.44|352.54|355.56|352.66|355.39|352.49|26
1647932350000|2022-03-22 06:59:10|355.46|352.56|355.34|352.44|355.49|352.59|355.34|352.44|27
1647932360000|2022-03-22 06:59:20|355.35|352.45|355.31|352.41|355.37|352.47|355.31|352.41|24
1647932370000|2022-03-22 06:59:30|355.32|352.42|355.39|352.49|355.39|352.49|355.32|352.42|21
1647932380000|2022-03-22 06:59:40|355.4|352.5|355.42|352.52|355.43|352.53|355.36|352.46|25
1647932390000|2022-03-22 06:59:50|355.43|352.53|355.58|352.68|355.6|352.7|355.36|352.46|28
1647932400000|2022-03-22 07:00:00|355.57|352.67|355.59|352.69|355.59|352.69|355.53|352.63|20
1647932410000|2022-03-22 07:00:10|355.58|352.68|355.57|352.67|355.6|352.7|355.48|352.58|25
1647932420000|2022-03-22 07:00:20|355.53|352.63|355.5|352.6|355.58|352.68|355.48|352.58|15
1647932430000|2022-03-22 07:00:30|355.51|352.61|355.38|352.48|355.53|352.63|355.37|352.47|20
1647932440000|2022-03-22 07:00:40|355.39|352.49|355.65|352.75|355.67|352.77|355.38|352.48|31
1647932450000|2022-03-22 07:00:50|355.64|352.74|355.76|352.86|355.77|352.87|355.57|352.67|21
1647932460000|2022-03-22 07:01:00|355.78|352.88|356.33|353.43|356.33|353.43|355.76|352.86|31
1647932470000|2022-03-22 07:01:10|356.37|353.47|356.49|353.59|356.65|353.75|356.35|353.45|31
1647932480000|2022-03-22 07:01:20|356.45|353.55|356.27|353.37|356.56|353.66|356.27|353.37|30
1647932490000|2022-03-22 07:01:30|356.29|353.39|356.13|353.23|356.3|353.4|356.1|353.2|27
1647932500000|2022-03-22 07:01:40|356.1|353.2|356.04|353.14|356.11|353.21|355.97|353.07|28
1647932510000|2022-03-22 07:01:50|355.99|353.09|356.15|353.25|356.19|353.29|355.99|353.09|22
1647932520000|2022-03-22 07:02:00|356.11|353.21|355.99|353.09|356.12|353.22|355.98|353.08|28
1647932530000|2022-03-22 07:02:10|356|353.1|355.86|352.96|356.03|353.13|355.85|352.95|26
1647932540000|2022-03-22 07:02:20|355.85|352.95|355.92|353.02|355.93|353.03|355.84|352.94|22
1647932550000|2022-03-22 07:02:30|355.91|353.01|355.95|353.05|355.95|353.05|355.88|352.98|18
1647932560000|2022-03-22 07:02:40|355.94|353.04|355.93|353.03|355.95|353.05|355.91|353.01|19
1647932570000|2022-03-22 07:02:50|355.92|353.02|355.88|352.98|355.95|353.05|355.88|352.98|23
1647932580000|2022-03-22 07:03:00|355.87|352.97|356|353.1|356.02|353.12|355.87|352.97|22
1647932590000|2022-03-22 07:03:10|356.01|353.11|356|353.1|356.07|353.17|355.92|353.02|32
1647932600000|2022-03-22 07:03:20|355.99|353.09|355.95|353.05|356.05|353.15|355.95|353.05|22
1647932610000|2022-03-22 07:03:30|356.02|353.12|356.4|353.5|356.41|353.51|356.02|353.12|24
1647932620000|2022-03-22 07:03:40|356.41|353.51|355.67|352.77|356.42|353.52|355.56|352.66|28
1647932630000|2022-03-22 07:03:50|355.62|352.72|355.57|352.67|355.62|352.72|355.47|352.57|30
1647932640000|2022-03-22 07:04:00|355.49|352.59|355.45|352.55|355.54|352.64|355.41|352.51|32
1647932650000|2022-03-22 07:04:10|355.47|352.57|355.53|352.63|355.55|352.65|355.41|352.51|28
1647932660000|2022-03-22 07:04:20|355.54|352.64|355.63|352.73|355.65|352.75|355.53|352.63|23
1647932670000|2022-03-22 07:04:30|355.64|352.74|355.69|352.79|355.69|352.79|355.56|352.66|20
1647932680000|2022-03-22 07:04:40|355.64|352.74|355.55|352.65|355.64|352.74|355.48|352.58|29
1647932690000|2022-03-22 07:04:50|355.58|352.68|355.47|352.57|355.59|352.69|355.38|352.48|34
1647932700000|2022-03-22 07:05:00|355.5|352.6|355.55|352.65|355.57|352.67|355.49|352.59|29
1647932710000|2022-03-22 07:05:10|355.53|352.63|355.27|352.37|355.6|352.7|355.27|352.37|29
1647932720000|2022-03-22 07:05:20|355.24|352.34|355.07|352.17|355.26|352.36|355.07|352.17|32
1647932730000|2022-03-22 07:05:30|355.09|352.19|355.06|352.16|355.15|352.25|355.02|352.12|18
1647932740000|2022-03-22 07:05:40|355.05|352.15|355.02|352.12|355.1|352.2|354.98|352.08|27
1647932750000|2022-03-22 07:05:50|355.03|352.13|355.09|352.19|355.11|352.21|355.02|352.12|21
1647932760000|2022-03-22 07:06:00|355.08|352.18|355.26|352.36|355.33|352.43|355.07|352.17|29
1647932770000|2022-03-22 07:06:10|355.25|352.35|355.42|352.52|355.47|352.57|355.23|352.33|26
1647932780000|2022-03-22 07:06:20|355.43|352.53|355.2|352.3|355.5|352.6|355.16|352.26|26
1647932790000|2022-03-22 07:06:30|355.21|352.31|355.23|352.33|355.23|352.33|355.18|352.28|15
1647932800000|2022-03-22 07:06:40|355.2|352.3|355.29|352.39|355.29|352.39|355.17|352.27|25
1647932810000|2022-03-22 07:06:50|355.3|352.4|355.17|352.27|355.36|352.46|355.16|352.26|27
1647932820000|2022-03-22 07:07:00|355.18|352.28|355.2|352.3|355.2|352.3|355.11|352.21|25
1647932830000|2022-03-22 07:07:10|355.18|352.28|355.21|352.31|355.27|352.37|355.11|352.21|24
1647932840000|2022-03-22 07:07:20|355.19|352.29|355.18|352.28|355.22|352.32|355.16|352.26|17
1647932850000|2022-03-22 07:07:30|355.19|352.29|355.17|352.27|355.24|352.34|355.17|352.27|20
1647932860000|2022-03-22 07:07:40|355.18|352.28|355.21|352.31|355.24|352.34|355.16|352.26|25
1647932870000|2022-03-22 07:07:50|355.22|352.32|355.27|352.37|355.28|352.38|355.18|352.28|27
1647932880000|2022-03-22 07:08:00|355.31|352.41|355.97|353.07|356.02|353.12|355.25|352.35|36
1647932890000|2022-03-22 07:08:10|356.01|353.11|355.61|352.71|356.01|353.11|355.47|352.57|32
1647932900000|2022-03-22 07:08:20|355.44|352.54|355.79|352.89|355.8|352.9|355.44|352.54|28
1647932910000|2022-03-22 07:08:30|355.73|352.83|355.67|352.77|355.94|353.04|355.62|352.72|33
1647932920000|2022-03-22 07:08:40|355.68|352.78|355.41|352.51|355.68|352.78|355.39|352.49|24
1647932930000|2022-03-22 07:08:50|355.4|352.5|355.45|352.55|355.52|352.62|355.4|352.5|19
1647932940000|2022-03-22 07:09:00|355.51|352.61|355.42|352.52|355.53|352.63|355.42|352.52|21
1647932950000|2022-03-22 07:09:10|355.4|352.5|355.1|352.2|355.48|352.58|355.1|352.2|23
1647932960000|2022-03-22 07:09:20|355.15|352.25|355.1|352.2|355.16|352.26|355.07|352.17|16
1647932970000|2022-03-22 07:09:30|355.09|352.19|355.32|352.42|355.37|352.47|355.09|352.19|18
1647932980000|2022-03-22 07:09:40|355.31|352.41|355.28|352.38|355.35|352.45|355.22|352.32|27
1647932990000|2022-03-22 07:09:50|355.27|352.37|355.28|352.38|355.3|352.4|355.16|352.26|19
1647933000000|2022-03-22 07:10:00|355.3|352.4|355.31|352.41|355.35|352.45|355.22|352.32|25
1647933010000|2022-03-22 07:10:10|355.36|352.46|355.32|352.42|355.41|352.51|355.32|352.42|28
1647933020000|2022-03-22 07:10:20|355.35|352.45|355.29|352.39|355.45|352.55|355.28|352.38|23
1647933030000|2022-03-22 07:10:30|355.3|352.4|355.31|352.41|355.33|352.43|355.25|352.35|22
1647933040000|2022-03-22 07:10:40|355.3|352.4|355.14|352.24|355.31|352.41|355.08|352.18|25
1647933050000|2022-03-22 07:10:50|355.13|352.23|355.11|352.21|355.15|352.25|355.04|352.14|29
1647933060000|2022-03-22 07:11:00|355.14|352.24|355.15|352.25|355.18|352.28|355.09|352.19|23
1647933070000|2022-03-22 07:11:10|355.16|352.26|355.13|352.23|355.21|352.31|355.12|352.22|21
1647933080000|2022-03-22 07:11:20|355.17|352.27|355.23|352.33|355.23|352.33|355.11|352.21|25
1647933090000|2022-03-22 07:11:30|355.22|352.32|355.23|352.33|355.24|352.34|355.14|352.24|26
1647933100000|2022-03-22 07:11:40|355.22|352.32|355.59|352.69|355.59|352.69|355.21|352.31|26
1647933110000|2022-03-22 07:11:50|355.67|352.77|355.77|352.87|355.77|352.87|355.49|352.59|33
1647933120000|2022-03-22 07:12:00|355.81|352.91|356.16|353.26|356.27|353.37|355.81|352.91|33
1647933130000|2022-03-22 07:12:10|356.15|353.25|356.06|353.16|356.16|353.26|356.01|353.11|24
1647933140000|2022-03-22 07:12:20|356.05|353.15|355.94|353.04|356.06|353.16|355.91|353.01|33
1647933150000|2022-03-22 07:12:30|355.89|352.99|355.69|352.79|355.91|353.01|355.68|352.78|33
1647933160000|2022-03-22 07:12:40|355.71|352.81|355.67|352.77|355.76|352.86|355.58|352.68|29
1647933170000|2022-03-22 07:12:50|355.71|352.81|355.73|352.83|355.79|352.89|355.67|352.77|25
1647933180000|2022-03-22 07:13:00|355.74|352.84|355.7|352.8|355.8|352.9|355.7|352.8|24
1647933190000|2022-03-22 07:13:10|355.68|352.78|355.63|352.73|355.68|352.78|355.62|352.72|25
1647933200000|2022-03-22 07:13:20|355.64|352.74|355.72|352.82|355.72|352.82|355.61|352.71|22
1647933210000|2022-03-22 07:13:30|355.73|352.83|355.64|352.74|355.8|352.9|355.64|352.74|24
1647933220000|2022-03-22 07:13:40|355.67|352.77|355.62|352.72|355.71|352.81|355.62|352.72|26
1647933230000|2022-03-22 07:13:50|355.63|352.73|355.7|352.8|355.74|352.84|355.59|352.69|26
1647933240000|2022-03-22 07:14:00|355.62|352.72|355.6|352.7|355.71|352.81|355.54|352.64|24
1647933250000|2022-03-22 07:14:10|355.61|352.71|355.52|352.62|355.7|352.8|355.48|352.58|31
1647933260000|2022-03-22 07:14:20|355.53|352.63|355.49|352.59|355.53|352.63|355.37|352.47|22
1647933270000|2022-03-22 07:14:30|355.5|352.6|355.52|352.62|355.53|352.63|355.47|352.57|23
1647933280000|2022-03-22 07:14:40|355.51|352.61|355.51|352.61|355.52|352.62|355.47|352.57|21
1647933290000|2022-03-22 07:14:50|355.47|352.57|355.52|352.62|355.53|352.63|355.47|352.57|22
1647933300000|2022-03-22 07:15:00|355.53|352.63|355.64|352.74|355.64|352.74|355.48|352.58|21
1647933310000|2022-03-22 07:15:10|355.66|352.76|355.82|352.92|355.83|352.93|355.63|352.73|15
1647933320000|2022-03-22 07:15:20|355.83|352.93|355.91|353.01|355.95|353.05|355.81|352.91|25
1647933330000|2022-03-22 07:15:30|355.92|353.02|355.92|353.02|356.02|353.12|355.83|352.93|30
1647933340000|2022-03-22 07:15:40|355.85|352.95|355.93|353.03|355.99|353.09|355.85|352.95|27
1647933350000|2022-03-22 07:15:50|355.88|352.98|355.91|353.01|355.99|353.09|355.87|352.97|31
1647933360000|2022-03-22 07:16:00|355.94|353.04|356.22|353.32|356.28|353.38|355.85|352.95|33
1647933370000|2022-03-22 07:16:10|356.23|353.33|356.28|353.38|356.32|353.42|356.21|353.31|26
1647933380000|2022-03-22 07:16:20|356.29|353.39|356.18|353.28|356.29|353.39|356.1|353.2|30
1647933390000|2022-03-22 07:16:30|356.17|353.27|356.31|353.41|356.31|353.41|356.17|353.27|26
1647933400000|2022-03-22 07:16:40|356.3|353.4|356.63|353.73|356.66|353.76|356.26|353.36|30
1647933410000|2022-03-22 07:16:50|356.62|353.72|356.56|353.66|356.67|353.77|356.56|353.66|26
1647933420000|2022-03-22 07:17:00|356.61|353.71|356.71|353.81|356.77|353.87|356.61|353.71|32
1647933430000|2022-03-22 07:17:10|356.74|353.84|356.8|353.9|356.82|353.92|356.71|353.81|27
1647933440000|2022-03-22 07:17:20|356.82|353.92|356.87|353.97|356.88|353.98|356.81|353.91|24
1647933450000|2022-03-22 07:17:30|356.85|353.95|356.82|353.92|356.89|353.99|356.8|353.9|30
1647933460000|2022-03-22 07:17:40|356.83|353.93|356.75|353.85|356.89|353.99|356.73|353.83|31
1647933470000|2022-03-22 07:17:50|356.79|353.89|356.84|353.94|356.84|353.94|356.76|353.86|18
1647933480000|2022-03-22 07:18:00|356.86|353.96|356.83|353.93|356.87|353.97|356.76|353.86|18
1647933490000|2022-03-22 07:18:10|356.82|353.92|356.72|353.82|356.84|353.94|356.72|353.82|25
1647933500000|2022-03-22 07:18:20|356.73|353.83|356.64|353.74|356.78|353.88|356.58|353.68|25
1647933510000|2022-03-22 07:18:30|356.63|353.73|356.43|353.53|356.63|353.73|356.43|353.53|27
1647933520000|2022-03-22 07:18:40|356.48|353.58|356.43|353.53|356.5|353.6|356.38|353.48|27
1647933530000|2022-03-22 07:18:50|356.42|353.52|356.4|353.5|356.43|353.53|356.36|353.46|21
1647933540000|2022-03-22 07:19:00|356.39|353.49|356.47|353.57|356.49|353.59|356.33|353.43|23
1647933550000|2022-03-22 07:19:10|356.46|353.56|356.43|353.53|356.49|353.59|356.4|353.5|25
1647933560000|2022-03-22 07:19:20|356.42|353.52|356.43|353.53|356.47|353.57|356.38|353.48|21
1647933570000|2022-03-22 07:19:30|356.44|353.54|356.4|353.5|356.47|353.57|356.37|353.47|19
1647933580000|2022-03-22 07:19:40|356.39|353.49|356.37|353.47|356.48|353.58|356.34|353.44|23
1647933590000|2022-03-22 07:19:50|356.38|353.48|356.4|353.5|356.4|353.5|356.34|353.44|22
1647933600000|2022-03-22 07:20:00|356.39|353.49|356.33|353.43|356.39|353.49|356.28|353.38|22
1647933610000|2022-03-22 07:20:10|356.34|353.44|356.25|353.35|356.38|353.48|356.18|353.28|21
1647933620000|2022-03-22 07:20:20|356.23|353.33|356.22|353.32|356.26|353.36|356.15|353.25|28
1647933630000|2022-03-22 07:20:30|356.23|353.33|356.44|353.54|356.48|353.58|356.21|353.31|27
1647933640000|2022-03-22 07:20:40|356.45|353.55|356.48|353.58|356.5|353.6|356.39|353.49|26
1647933650000|2022-03-22 07:20:50|356.49|353.59|356.53|353.63|356.53|353.63|356.43|353.53|27
1647933660000|2022-03-22 07:21:00|356.52|353.62|356.61|353.71|356.61|353.71|356.48|353.58|26
1647933670000|2022-03-22 07:21:10|356.6|353.7|356.58|353.68|356.68|353.78|356.54|353.64|30
1647933680000|2022-03-22 07:21:20|356.59|353.69|356.78|353.88|356.82|353.92|356.59|353.69|31
1647933690000|2022-03-22 07:21:30|356.81|353.91|356.74|353.84|356.82|353.92|356.72|353.82|25
1647933700000|2022-03-22 07:21:40|356.75|353.85|356.89|353.99|356.89|353.99|356.73|353.83|19
1647933710000|2022-03-22 07:21:50|356.88|353.98|356.95|354.05|356.95|354.05|356.88|353.98|17
1647933720000|2022-03-22 07:22:00|356.94|354.04|357.26|354.36|357.26|354.36|356.89|353.99|26
1647933730000|2022-03-22 07:22:10|357.36|354.46|357.44|354.54|357.44|354.54|357.25|354.35|30
1647933740000|2022-03-22 07:22:20|357.43|354.53|357.68|354.78|357.73|354.83|357.31|354.41|33
1647933750000|2022-03-22 07:22:30|357.69|354.79|358.08|355.18|358.08|355.18|357.69|354.79|21
1647933760000|2022-03-22 07:22:40|358.12|355.22|358.56|355.66|358.65|355.75|358.06|355.16|33
1647933770000|2022-03-22 07:22:50|358.59|355.69|358.39|355.49|359.01|356.11|358.34|355.44|36
1647933780000|2022-03-22 07:23:00|358.37|355.47|358.85|355.95|358.85|355.95|358.19|355.29|31
1647933790000|2022-03-22 07:23:10|358.86|355.96|359.02|356.12|359.1|356.2|358.82|355.92|32
1647933800000|2022-03-22 07:23:20|359.01|356.11|358.72|355.82|359.01|356.11|358.66|355.76|30
1647933810000|2022-03-22 07:23:30|358.76|355.86|358.77|355.87|358.83|355.93|358.7|355.8|22
1647933820000|2022-03-22 07:23:40|358.78|355.88|358.85|355.95|358.89|355.99|358.67|355.77|30
1647933830000|2022-03-22 07:23:50|358.87|355.97|358.75|355.85|358.9|356|358.59|355.69|30
1647933840000|2022-03-22 07:24:00|358.74|355.84|358.53|355.63|358.75|355.85|358.52|355.62|28
1647933850000|2022-03-22 07:24:10|358.49|355.59|358.49|355.59|358.55|355.65|358.47|355.57|29
1647933860000|2022-03-22 07:24:20|358.48|355.58|358.44|355.54|358.5|355.6|358.34|355.44|25
1647933870000|2022-03-22 07:24:30|358.51|355.61|358.48|355.58|358.66|355.76|358.42|355.52|26
1647933880000|2022-03-22 07:24:40|358.45|355.55|358.41|355.51|358.49|355.59|358.39|355.49|18
1647933890000|2022-03-22 07:24:50|358.42|355.52|358.4|355.5|358.46|355.56|358.37|355.47|22
1647933900000|2022-03-22 07:25:00|358.39|355.49|358.42|355.52|358.48|355.58|358.37|355.47|29
1647933910000|2022-03-22 07:25:10|358.41|355.51|357.69|354.79|358.42|355.52|357.61|354.71|32
1647933920000|2022-03-22 07:25:20|357.61|354.71|357.36|354.46|357.65|354.75|357.2|354.3|32
1647933930000|2022-03-22 07:25:30|357.33|354.43|357.26|354.36|357.36|354.46|357.19|354.29|28
1647933940000|2022-03-22 07:25:40|357.22|354.32|357.18|354.28|357.38|354.48|357.15|354.25|31
1647933950000|2022-03-22 07:25:50|357.22|354.32|357.13|354.23|357.22|354.32|356.98|354.08|33
1647933960000|2022-03-22 07:26:00|357.17|354.27|357.05|354.15|357.22|354.32|357.01|354.11|31
1647933970000|2022-03-22 07:26:10|357.04|354.14|357.1|354.2|357.26|354.36|356.99|354.09|33
1647933980000|2022-03-22 07:26:20|357.11|354.21|357.12|354.22|357.21|354.31|357.02|354.12|30
1647933990000|2022-03-22 07:26:30|357.11|354.21|357.21|354.31|357.24|354.34|357.02|354.12|28
1647934000000|2022-03-22 07:26:40|357.22|354.32|357.25|354.35|357.26|354.36|357.18|354.28|17
1647934010000|2022-03-22 07:26:50|357.2|354.3|357.29|354.39|357.3|354.4|357.19|354.29|21
1647934020000|2022-03-22 07:27:00|357.27|354.37|357.43|354.53|357.43|354.53|357.15|354.25|27
1647934030000|2022-03-22 07:27:10|357.42|354.52|357.49|354.59|357.59|354.69|357.32|354.42|27
1647934040000|2022-03-22 07:27:20|357.5|354.6|357.44|354.54|357.56|354.66|357.39|354.49|28
1647934050000|2022-03-22 07:27:30|357.45|354.55|357.44|354.54|357.47|354.57|357.36|354.46|24
1647934060000|2022-03-22 07:27:40|357.36|354.46|357.66|354.76|357.66|354.76|357.36|354.46|38
1647934070000|2022-03-22 07:27:50|357.64|354.74|357.73|354.83|357.79|354.89|357.64|354.74|27
1647934080000|2022-03-22 07:28:00|357.74|354.84|357.77|354.87|357.84|354.94|357.69|354.79|23
1647934090000|2022-03-22 07:28:10|357.71|354.81|357.74|354.84|357.83|354.93|357.6|354.7|34
1647934100000|2022-03-22 07:28:20|357.73|354.83|357.68|354.78|357.78|354.88|357.61|354.71|30
1647934110000|2022-03-22 07:28:30|357.69|354.79|358.38|355.48|358.5|355.6|357.69|354.79|34
1647934120000|2022-03-22 07:28:40|358.34|355.44|358.3|355.4|358.49|355.59|358.26|355.36|29
1647934130000|2022-03-22 07:28:50|358.31|355.41|358.21|355.31|358.32|355.42|358.18|355.28|20
1647934140000|2022-03-22 07:29:00|358.19|355.29|358.38|355.48|358.41|355.51|358.19|355.29|31
1647934150000|2022-03-22 07:29:10|358.35|355.45|358.41|355.51|358.41|355.51|358.25|355.35|27
1647934160000|2022-03-22 07:29:20|358.42|355.52|358.41|355.51|358.5|355.6|358.37|355.47|28
1647934170000|2022-03-22 07:29:30|358.36|355.46|358.37|355.47|358.41|355.51|358.29|355.39|29
1647934180000|2022-03-22 07:29:40|358.36|355.46|358.31|355.41|358.42|355.52|358.26|355.36|32
1647934190000|2022-03-22 07:29:50|358.32|355.42|358.19|355.29|358.37|355.47|358.19|355.29|30
1647934200000|2022-03-22 07:30:00|358.2|355.3|358.16|355.26|358.32|355.42|358.14|355.24|27
1647934210000|2022-03-22 07:30:10|358.18|355.28|358.24|355.34|358.32|355.42|358.17|355.27|31
1647934220000|2022-03-22 07:30:20|358.29|355.39|358.27|355.37|358.3|355.4|358.17|355.27|22
1647934230000|2022-03-22 07:30:30|358.29|355.39|358.38|355.48|358.44|355.54|358.28|355.38|22
1647934240000|2022-03-22 07:30:40|358.35|355.45|358.37|355.47|358.41|355.51|358.32|355.42|22
1647934250000|2022-03-22 07:30:50|358.4|355.5|358.5|355.6|358.53|355.63|358.33|355.43|27
1647934260000|2022-03-22 07:31:00|358.49|355.59|358.62|355.72|358.64|355.74|358.44|355.54|32
1647934270000|2022-03-22 07:31:10|358.52|355.62|358.64|355.74|358.69|355.79|358.5|355.6|27
1647934280000|2022-03-22 07:31:20|358.63|355.73|358.69|355.79|358.69|355.79|358.53|355.63|31
1647934290000|2022-03-22 07:31:30|358.64|355.74|358.65|355.75|358.7|355.8|358.58|355.68|22
1647934300000|2022-03-22 07:31:40|358.66|355.76|358.67|355.77|358.68|355.78|358.63|355.73|16
1647934310000|2022-03-22 07:31:50|358.68|355.78|358.65|355.75|358.68|355.78|358.61|355.71|21
1647934320000|2022-03-22 07:32:00|358.64|355.74|358.6|355.7|358.66|355.76|358.5|355.6|24
1647934330000|2022-03-22 07:32:10|358.61|355.71|358.54|355.64|358.61|355.71|358.52|355.62|23
1647934340000|2022-03-22 07:32:20|358.56|355.66|358.53|355.63|358.59|355.69|358.52|355.62|16
1647934350000|2022-03-22 07:32:30|358.52|355.62|358.64|355.74|358.66|355.76|358.48|355.58|29
1647934360000|2022-03-22 07:32:40|358.63|355.73|358.49|355.59|358.64|355.74|358.46|355.56|26
1647934370000|2022-03-22 07:32:50|358.5|355.6|357.94|355.04|358.52|355.62|357.94|355.04|23
1647934380000|2022-03-22 07:33:00|358.01|355.11|357.87|354.97|358.01|355.11|357.8|354.9|20
1647934390000|2022-03-22 07:33:10|357.88|354.98|357.54|354.64|357.88|354.98|357.54|354.64|31
1647934400000|2022-03-22 07:33:20|357.59|354.69|357.87|354.97|357.88|354.98|357.53|354.63|28
1647934410000|2022-03-22 07:33:30|357.86|354.96|357.89|354.99|357.92|355.02|357.81|354.91|24
1647934420000|2022-03-22 07:33:40|357.91|355.01|357.9|355|357.99|355.09|357.87|354.97|19
1647934430000|2022-03-22 07:33:50|357.87|354.97|357.9|355|357.92|355.02|357.85|354.95|21
1647934440000|2022-03-22 07:34:00|357.88|354.98|357.89|354.99|357.93|355.03|357.84|354.94|19
1647934450000|2022-03-22 07:34:10|357.84|354.94|357.85|354.95|357.89|354.99|357.81|354.91|27
1647934460000|2022-03-22 07:34:20|357.79|354.89|357.79|354.89|357.87|354.97|357.76|354.86|16
1647934470000|2022-03-22 07:34:30|357.83|354.93|357.7|354.8|357.85|354.95|357.7|354.8|26
1647934480000|2022-03-22 07:34:40|357.71|354.81|357.76|354.86|357.81|354.91|357.69|354.79|25
1647934490000|2022-03-22 07:34:50|357.77|354.87|357.81|354.91|357.83|354.93|357.75|354.85|28
1647934500000|2022-03-22 07:35:00|357.82|354.92|357.83|354.93|357.83|354.93|357.75|354.85|14
1647934510000|2022-03-22 07:35:10|357.84|354.94|357.86|354.96|357.87|354.97|357.76|354.86|24
1647934520000|2022-03-22 07:35:20|357.87|354.97|357.74|354.84|357.87|354.97|357.73|354.83|22
1647934530000|2022-03-22 07:35:30|357.75|354.85|358.17|355.27|358.17|355.27|357.74|354.84|21
1647934540000|2022-03-22 07:35:40|358.18|355.28|358.24|355.34|358.35|355.45|358.18|355.28|25
1647934550000|2022-03-22 07:35:50|358.25|355.35|358.31|355.41|358.36|355.46|358.25|355.35|24
1647934560000|2022-03-22 07:36:00|358.3|355.4|358.48|355.58|358.48|355.58|358.26|355.36|27
1647934570000|2022-03-22 07:36:10|358.49|355.59|358.55|355.65|358.63|355.73|358.48|355.58|26
1647934580000|2022-03-22 07:36:20|358.54|355.64|358.53|355.63|358.57|355.67|358.38|355.48|26
1647934590000|2022-03-22 07:36:30|358.42|355.52|358.37|355.47|358.56|355.66|358.3|355.4|32
1647934600000|2022-03-22 07:36:40|358.36|355.46|358.25|355.35|358.36|355.46|358.22|355.32|28
1647934610000|2022-03-22 07:36:50|358.26|355.36|358.26|355.36|358.27|355.37|358.16|355.26|25
1647934620000|2022-03-22 07:37:00|358.25|355.35|358.27|355.37|358.32|355.42|358.2|355.3|24
1647934630000|2022-03-22 07:37:10|358.26|355.36|358.24|355.34|358.3|355.4|358.18|355.28|26
1647934640000|2022-03-22 07:37:20|358.25|355.35|358.11|355.21|358.3|355.4|358.11|355.21|31
1647934650000|2022-03-22 07:37:30|358.13|355.23|358.14|355.24|358.15|355.25|358.04|355.14|27
1647934660000|2022-03-22 07:37:40|358.15|355.25|358.13|355.23|358.15|355.25|358.09|355.19|23
1647934670000|2022-03-22 07:37:50|358.12|355.22|358.05|355.15|358.15|355.25|358.03|355.13|22
1647934680000|2022-03-22 07:38:00|358.07|355.17|358.1|355.2|358.1|355.2|358.01|355.11|25
1647934690000|2022-03-22 07:38:10|358.08|355.18|358.05|355.15|358.12|355.22|358.05|355.15|21
1647934700000|2022-03-22 07:38:20|358.06|355.16|358.12|355.22|358.12|355.22|358.06|355.16|21
1647934710000|2022-03-22 07:38:30|358.1|355.2|358.08|355.18|358.12|355.22|358.04|355.14|22
1647934720000|2022-03-22 07:38:40|358.07|355.17|358.01|355.11|358.1|355.2|357.97|355.07|29
1647934730000|2022-03-22 07:38:50|358.03|355.13|358|355.1|358.03|355.13|357.98|355.08|26
1647934740000|2022-03-22 07:39:00|357.98|355.08|358.1|355.2|358.1|355.2|357.93|355.03|26
1647934750000|2022-03-22 07:39:10|358.07|355.17|358.28|355.38|358.4|355.5|358.07|355.17|30
1647934760000|2022-03-22 07:39:20|358.33|355.43|358.15|355.25|358.34|355.44|358.14|355.24|28
1647934770000|2022-03-22 07:39:30|358.18|355.28|358.16|355.26|358.21|355.31|358.15|355.25|21
1647934780000|2022-03-22 07:39:40|358.13|355.23|358.12|355.22|358.18|355.28|358.08|355.18|26
1647934790000|2022-03-22 07:39:50|358.1|355.2|358.11|355.21|358.15|355.25|358.08|355.18|23
1647934800000|2022-03-22 07:40:00|358.13|355.23|358.12|355.22|358.15|355.25|358.03|355.13|28
1647934810000|2022-03-22 07:40:10|358.13|355.23|358.11|355.21|358.13|355.23|358.05|355.15|16
1647934820000|2022-03-22 07:40:20|358.12|355.22|358.13|355.23|358.14|355.24|358|355.1|15
1647934830000|2022-03-22 07:40:30|358.12|355.22|358.04|355.14|358.13|355.23|358.01|355.11|25
1647934840000|2022-03-22 07:40:40|358.07|355.17|358.1|355.2|358.17|355.27|358.04|355.14|27
1647934850000|2022-03-22 07:40:50|358.09|355.19|358.02|355.12|358.1|355.2|358.01|355.11|22
1647934860000|2022-03-22 07:41:00|358.03|355.13|358.02|355.12|358.04|355.14|358|355.1|23
1647934870000|2022-03-22 07:41:10|358.03|355.13|358.08|355.18|358.09|355.19|358.02|355.12|24
1647934880000|2022-03-22 07:41:20|358.07|355.17|358.07|355.17|358.09|355.19|358.02|355.12|14
1647934890000|2022-03-22 07:41:30|358.03|355.13|358.13|355.23|358.14|355.24|358.02|355.12|25
1647934900000|2022-03-22 07:41:40|358.12|355.22|357.89|354.99|358.2|355.3|357.82|354.92|27
1647934910000|2022-03-22 07:41:50|357.81|354.91|357.54|354.64|357.83|354.93|357.49|354.59|32
1647934920000|2022-03-22 07:42:00|357.53|354.63|357.44|354.54|357.64|354.74|357.27|354.37|35
1647934930000|2022-03-22 07:42:10|357.49|354.59|357.46|354.56|357.57|354.67|357.43|354.53|27
1647934940000|2022-03-22 07:42:20|357.45|354.55|357.24|354.34|357.45|354.55|357.24|354.34|22
1647934950000|2022-03-22 07:42:30|357.29|354.39|357.27|354.37|357.37|354.47|357.24|354.34|28
1647934960000|2022-03-22 07:42:40|357.29|354.39|357.3|354.4|357.41|354.51|357.26|354.36|24
1647934970000|2022-03-22 07:42:50|357.31|354.41|357.36|354.46|357.41|354.51|357.27|354.37|23
1647934980000|2022-03-22 07:43:00|357.35|354.45|357.43|354.53|357.48|354.58|357.33|354.43|30
1647934990000|2022-03-22 07:43:10|357.38|354.48|357.49|354.59|357.55|354.65|357.38|354.48|28
1647935000000|2022-03-22 07:43:20|357.51|354.61|357.55|354.65|357.58|354.68|357.49|354.59|23
1647935010000|2022-03-22 07:43:30|357.56|354.66|357.51|354.61|357.59|354.69|357.39|354.49|31
1647935020000|2022-03-22 07:43:40|357.5|354.6|357.61|354.71|357.61|354.71|357.46|354.56|21
1647935030000|2022-03-22 07:43:50|357.62|354.72|357.64|354.74|357.68|354.78|357.57|354.67|21
1647935040000|2022-03-22 07:44:00|357.65|354.75|357.85|354.95|357.87|354.97|357.61|354.71|25
1647935050000|2022-03-22 07:44:10|357.87|354.97|357.97|355.07|357.97|355.07|357.82|354.92|22
1647935060000|2022-03-22 07:44:20|357.96|355.06|357.76|354.86|357.97|355.07|357.73|354.83|20
1647935070000|2022-03-22 07:44:30|357.77|354.87|357.74|354.84|357.85|354.95|357.72|354.82|31
1647935080000|2022-03-22 07:44:40|357.75|354.85|357.67|354.77|357.85|354.95|357.65|354.75|25
1647935090000|2022-03-22 07:44:50|357.64|354.74|357.6|354.7|357.69|354.79|357.6|354.7|20
1647935100000|2022-03-22 07:45:00|357.61|354.71|357.6|354.7|357.66|354.76|357.56|354.66|21
1647935110000|2022-03-22 07:45:10|357.59|354.69|357.53|354.63|357.65|354.75|357.5|354.6|24
1647935120000|2022-03-22 07:45:20|357.51|354.61|357.5|354.6|357.59|354.69|357.48|354.58|21
1647935130000|2022-03-22 07:45:30|357.49|354.59|357.52|354.62|357.55|354.65|357.47|354.57|23
1647935140000|2022-03-22 07:45:40|357.53|354.63|357.46|354.56|357.53|354.63|357.44|354.54|15
1647935150000|2022-03-22 07:45:50|357.47|354.57|357.47|354.57|357.53|354.63|357.46|354.56|16
1647935160000|2022-03-22 07:46:00|357.48|354.58|357.47|354.57|357.52|354.62|357.43|354.53|17
1647935170000|2022-03-22 07:46:10|357.46|354.56|357.34|354.44|357.48|354.58|357.33|354.43|24
1647935180000|2022-03-22 07:46:20|357.33|354.43|357.31|354.41|357.42|354.52|357.31|354.41|19
1647935190000|2022-03-22 07:46:30|357.29|354.39|357.28|354.38|357.31|354.41|357.19|354.29|30
1647935200000|2022-03-22 07:46:40|357.27|354.37|357.36|354.46|357.36|354.46|357.2|354.3|29
1647935210000|2022-03-22 07:46:50|357.33|354.43|357.38|354.48|357.44|354.54|357.32|354.42|22
1647935220000|2022-03-22 07:47:00|357.42|354.52|357.41|354.51|357.45|354.55|357.4|354.5|19
1647935230000|2022-03-22 07:47:10|357.43|354.53|357.41|354.51|357.44|354.54|357.4|354.5|20
1647935240000|2022-03-22 07:47:20|357.4|354.5|357.27|354.37|357.4|354.5|357.26|354.36|22
1647935250000|2022-03-22 07:47:30|357.22|354.32|357.27|354.37|357.32|354.42|357.21|354.31|18
1647935260000|2022-03-22 07:47:40|357.26|354.36|357.18|354.28|357.26|354.36|357.15|354.25|20
1647935270000|2022-03-22 07:47:50|357.17|354.27|357.14|354.24|357.17|354.27|357.12|354.22|20
1647935280000|2022-03-22 07:48:00|357.15|354.25|357.27|354.37|357.27|354.37|357.14|354.24|31
1647935290000|2022-03-22 07:48:10|357.23|354.33|357.22|354.32|357.28|354.38|357.22|354.32|25
1647935300000|2022-03-22 07:48:20|357.24|354.34|357.3|354.4|357.36|354.46|357.23|354.33|15
1647935310000|2022-03-22 07:48:30|357.31|354.41|357.32|354.42|357.38|354.48|357.3|354.4|9
1647935320000|2022-03-22 07:48:40|357.33|354.43|357.32|354.42|357.39|354.49|357.26|354.36|16
1647935330000|2022-03-22 07:48:50|357.31|354.41|357.39|354.49|357.39|354.49|357.31|354.41|16
1647935340000|2022-03-22 07:49:00|357.38|354.48|357.34|354.44|357.4|354.5|357.33|354.43|16
1647935350000|2022-03-22 07:49:10|357.33|354.43|357.29|354.39|357.35|354.45|357.27|354.37|25
1647935360000|2022-03-22 07:49:20|357.31|354.41|357.24|354.34|357.31|354.41|357.23|354.33|30
1647935370000|2022-03-22 07:49:30|357.29|354.39|357.16|354.26|357.29|354.39|357.15|354.25|13
1647935380000|2022-03-22 07:49:40|357.17|354.27|357.14|354.24|357.18|354.28|357.1|354.2|13
1647935390000|2022-03-22 07:49:50|357.13|354.23|357.15|354.25|357.18|354.28|357.08|354.18|24
1647935400000|2022-03-22 07:50:00|357.16|354.26|357.16|354.26|357.17|354.27|357.06|354.16|24
1647935410000|2022-03-22 07:50:10|357.17|354.27|357.12|354.22|357.21|354.31|357.1|354.2|21
1647935420000|2022-03-22 07:50:20|357.2|354.3|357.36|354.46|357.36|354.46|357.11|354.21|27
1647935430000|2022-03-22 07:50:30|357.3|354.4|357.28|354.38|357.33|354.43|357.19|354.29|23
1647935440000|2022-03-22 07:50:40|357.23|354.33|357.27|354.37|357.31|354.41|357.22|354.32|8
1647935450000|2022-03-22 07:50:50|357.28|354.38|357.29|354.39|357.3|354.4|357.21|354.31|9
1647935460000|2022-03-22 07:51:00|357.28|354.38|357.3|354.4|357.3|354.4|357.28|354.38|3
1647935470000|2022-03-22 07:51:10|357.31|354.41|357.3|354.4|357.31|354.41|357.27|354.37|4
1647935480000|2022-03-22 07:51:20|357.27|354.37|357.38|354.48|357.38|354.48|357.27|354.37|17
1647935490000|2022-03-22 07:51:30|357.39|354.49|357.53|354.63|357.57|354.67|357.31|354.41|28
1647935500000|2022-03-22 07:51:40|357.54|354.64|357.56|354.66|357.61|354.71|357.5|354.6|29
1647935510000|2022-03-22 07:51:50|357.55|354.65|357.49|354.59|357.55|354.65|357.36|354.46|29
1647935520000|2022-03-22 07:52:00|357.48|354.58|357.42|354.52|357.49|354.59|357.39|354.49|18
1647935530000|2022-03-22 07:52:10|357.43|354.53|357.38|354.48|357.43|354.53|357.38|354.48|14
1647935540000|2022-03-22 07:52:20|357.37|354.47|357.36|354.46|357.5|354.6|357.36|354.46|16
1647935550000|2022-03-22 07:52:30|357.37|354.47|357.37|354.47|357.42|354.52|357.27|354.37|30
1647935560000|2022-03-22 07:52:40|357.39|354.49|357.55|354.65|357.59|354.69|357.32|354.42|28
1647935570000|2022-03-22 07:52:50|357.56|354.66|357.55|354.65|357.58|354.68|357.45|354.55|22
1647935580000|2022-03-22 07:53:00|357.54|354.64|357.56|354.66|357.57|354.67|357.5|354.6|16
1647935590000|2022-03-22 07:53:10|357.55|354.65|357.53|354.63|357.55|354.65|357.5|354.6|10
1647935600000|2022-03-22 07:53:20|357.52|354.62|357.54|354.64|357.57|354.67|357.47|354.57|17
1647935610000|2022-03-22 07:53:30|357.53|354.63|357.56|354.66|357.6|354.7|357.49|354.59|27
1647935620000|2022-03-22 07:53:40|357.55|354.65|357.56|354.66|357.61|354.71|357.44|354.54|33
1647935630000|2022-03-22 07:53:50|357.57|354.67|357.49|354.59|357.59|354.69|357.45|354.55|26
1647935640000|2022-03-22 07:54:00|357.5|354.6|357.34|354.44|357.53|354.63|357.34|354.44|22
1647935650000|2022-03-22 07:54:10|357.33|354.43|357.25|354.35|357.33|354.43|357.25|354.35|15
1647935660000|2022-03-22 07:54:20|357.23|354.33|357.2|354.3|357.35|354.45|357.17|354.27|30
1647935670000|2022-03-22 07:54:30|357.21|354.31|357.24|354.34|357.3|354.4|357.2|354.3|25
1647935680000|2022-03-22 07:54:40|357.23|354.33|357.25|354.35|357.27|354.37|357.18|354.28|26
1647935690000|2022-03-22 07:54:50|357.24|354.34|357.21|354.31|357.28|354.38|357.18|354.28|27
1647935700000|2022-03-22 07:55:00|357.2|354.3|357.19|354.29|357.21|354.31|357.14|354.24|21
1647935710000|2022-03-22 07:55:10|357.18|354.28|357.07|354.17|357.19|354.29|357.05|354.15|14
1647935720000|2022-03-22 07:55:20|357.06|354.16|356.99|354.09|357.08|354.18|356.96|354.06|22
1647935730000|2022-03-22 07:55:30|356.98|354.08|356.67|353.77|357|354.1|356.58|353.68|31
1647935740000|2022-03-22 07:55:40|356.66|353.76|356.67|353.77|356.72|353.82|356.62|353.72|34
1647935750000|2022-03-22 07:55:50|356.66|353.76|356.7|353.8|356.72|353.82|356.58|353.68|32
1647935760000|2022-03-22 07:56:00|356.69|353.79|356.97|354.07|356.99|354.09|356.69|353.79|30
1647935770000|2022-03-22 07:56:10|356.92|354.02|356.77|353.87|356.98|354.08|356.76|353.86|18
1647935780000|2022-03-22 07:56:20|356.81|353.91|356.89|353.99|356.99|354.09|356.74|353.84|20
1647935790000|2022-03-22 07:56:30|356.9|354|357|354.1|357.13|354.23|356.9|354|21
1647935800000|2022-03-22 07:56:40|357.09|354.19|357.04|354.14|357.13|354.23|357.02|354.12|19
1647935810000|2022-03-22 07:56:50|357.11|354.21|356.91|354.01|357.12|354.22|356.91|354.01|26
1647935820000|2022-03-22 07:57:00|356.92|354.02|356.96|354.06|356.99|354.09|356.8|353.9|30
1647935830000|2022-03-22 07:57:10|356.98|354.08|357.03|354.13|357.08|354.18|356.9|354|21
1647935840000|2022-03-22 07:57:20|357.04|354.14|357.04|354.14|357.11|354.21|356.99|354.09|19
1647935850000|2022-03-22 07:57:30|357.06|354.16|357|354.1|357.09|354.19|356.94|354.04|27
1647935860000|2022-03-22 07:57:40|356.96|354.06|357.01|354.11|357.06|354.16|356.94|354.04|20
1647935870000|2022-03-22 07:57:50|356.97|354.07|356.94|354.04|357.08|354.18|356.88|353.98|26
1647935880000|2022-03-22 07:58:00|356.89|353.99|356.99|354.09|357.01|354.11|356.89|353.99|23
1647935890000|2022-03-22 07:58:10|357|354.1|357.15|354.25|357.17|354.27|357|354.1|13
1647935900000|2022-03-22 07:58:20|357.17|354.27|357.13|354.23|357.2|354.3|357.07|354.17|19
1647935910000|2022-03-22 07:58:30|357.14|354.24|357.19|354.29|357.2|354.3|357.08|354.18|16
1647935920000|2022-03-22 07:58:40|357.18|354.28|357.07|354.17|357.18|354.28|356.97|354.07|21
1647935930000|2022-03-22 07:58:50|357.02|354.12|356.9|354|357.05|354.15|356.89|353.99|26
1647935940000|2022-03-22 07:59:00|357|354.1|357.12|354.22|357.12|354.22|357|354.1|22
1647935950000|2022-03-22 07:59:10|357.07|354.17|356.99|354.09|357.1|354.2|356.96|354.06|13
1647935960000|2022-03-22 07:59:20|357|354.1|356.99|354.09|357.14|354.24|356.98|354.08|24
1647935970000|2022-03-22 07:59:30|357|354.1|357|354.1|357.08|354.18|356.98|354.08|27
1647935980000|2022-03-22 07:59:40|357.03|354.13|357.07|354.17|357.11|354.21|356.99|354.09|28
1647935990000|2022-03-22 07:59:50|357.08|354.18|357.07|354.17|357.11|354.21|357.02|354.12|31
1647936000000|2022-03-22 08:00:00|357.06|354.16|356.99|354.09|357.12|354.22|356.99|354.09|20
1647936010000|2022-03-22 08:00:10|357|354.1|357.24|354.34|357.24|354.34|357|354.1|16
1647936020000|2022-03-22 08:00:20|357.3|354.4|357.35|354.45|357.44|354.54|357.25|354.35|16
1647936030000|2022-03-22 08:00:30|357.36|354.46|357.55|354.65|357.57|354.67|357.36|354.46|34
1647936040000|2022-03-22 08:00:40|357.56|354.66|357.64|354.74|357.64|354.74|357.5|354.6|26
1647936050000|2022-03-22 08:00:50|357.62|354.72|357.53|354.63|357.62|354.72|357.41|354.51|35
1647936060000|2022-03-22 08:01:00|357.47|354.57|357.6|354.7|357.66|354.76|357.42|354.52|27
1647936070000|2022-03-22 08:01:10|357.58|354.68|357.74|354.84|357.79|354.89|357.56|354.66|25
1647936080000|2022-03-22 08:01:20|357.72|354.82|357.7|354.8|357.74|354.84|357.59|354.69|28
1647936090000|2022-03-22 08:01:30|357.69|354.79|357.55|354.65|357.69|354.79|357.52|354.62|30
1647936100000|2022-03-22 08:01:40|357.59|354.69|357.53|354.63|357.73|354.83|357.52|354.62|24
1647936110000|2022-03-22 08:01:50|357.54|354.64|357.68|354.78|357.71|354.81|357.54|354.64|27
1647936120000|2022-03-22 08:02:00|357.7|354.8|357.89|354.99|357.94|355.04|357.7|354.8|25
1647936130000|2022-03-22 08:02:10|357.88|354.98|357.81|354.91|357.9|355|357.75|354.85|27
1647936140000|2022-03-22 08:02:20|357.83|354.93|357.62|354.72|357.84|354.94|357.62|354.72|23
1647936150000|2022-03-22 08:02:30|357.6|354.7|357.32|354.42|357.72|354.82|357.31|354.41|31
1647936160000|2022-03-22 08:02:40|357.33|354.43|357.22|354.32|357.34|354.44|357.21|354.31|30
1647936170000|2022-03-22 08:02:50|357.2|354.3|357.2|354.3|357.29|354.39|357.19|354.29|24
1647936180000|2022-03-22 08:03:00|357.22|354.32|357.32|354.42|357.32|354.42|357.2|354.3|21
1647936190000|2022-03-22 08:03:10|357.31|354.41|357.19|354.29|357.32|354.42|357.19|354.29|17
1647936200000|2022-03-22 08:03:20|357.2|354.3|357.24|354.34|357.31|354.41|357.2|354.3|28
1647936210000|2022-03-22 08:03:30|357.26|354.36|357.29|354.39|357.3|354.4|357.19|354.29|33
1647936220000|2022-03-22 08:03:40|357.25|354.35|357.34|354.44|357.36|354.46|357.25|354.35|16
1647936230000|2022-03-22 08:03:50|357.37|354.47|357.52|354.62|357.54|354.64|357.34|354.44|28
1647936240000|2022-03-22 08:04:00|357.54|354.64|357.48|354.58|357.57|354.67|357.42|354.52|28
1647936250000|2022-03-22 08:04:10|357.47|354.57|357.73|354.83|357.73|354.83|357.42|354.52|26
1647936260000|2022-03-22 08:04:20|357.67|354.77|357.96|355.06|357.99|355.09|357.65|354.75|34
1647936270000|2022-03-22 08:04:30|357.95|355.05|358.21|355.31|358.25|355.35|357.94|355.04|33
1647936280000|2022-03-22 08:04:40|358.2|355.3|358.37|355.47|358.43|355.53|358.2|355.3|30
1647936290000|2022-03-22 08:04:50|358.39|355.49|358.48|355.58|358.71|355.81|358.34|355.44|33
1647936300000|2022-03-22 08:05:00|358.49|355.59|358.8|355.9|358.82|355.92|358.49|355.59|33
1647936310000|2022-03-22 08:05:10|358.76|355.86|359.34|356.44|359.34|356.44|358.74|355.84|37
1647936320000|2022-03-22 08:05:20|359.38|356.48|359.9|357|360.01|357.11|359.37|356.47|32
1647936330000|2022-03-22 08:05:30|359.94|357.04|359.98|357.08|359.98|357.08|359.62|356.72|31
1647936340000|2022-03-22 08:05:40|360.02|357.12|360.01|357.11|360.08|357.18|359.97|357.07|27
1647936350000|2022-03-22 08:05:50|360.02|357.12|359.62|356.72|360.06|357.16|359.57|356.67|31
1647936360000|2022-03-22 08:06:00|359.61|356.71|359.27|356.37|359.68|356.78|359.19|356.29|33
1647936370000|2022-03-22 08:06:10|359.26|356.36|359.68|356.78|359.7|356.8|359.26|356.36|31
1647936380000|2022-03-22 08:06:20|359.69|356.79|359.6|356.7|359.73|356.83|359.58|356.68|23
1647936390000|2022-03-22 08:06:30|359.57|356.67|359.6|356.7|359.65|356.75|359.43|356.53|30
1647936400000|2022-03-22 08:06:40|359.63|356.73|359.8|356.9|359.91|357.01|359.63|356.73|29
1647936410000|2022-03-22 08:06:50|359.77|356.87|359.41|356.51|359.8|356.9|359.31|356.41|34
1647936420000|2022-03-22 08:07:00|359.42|356.52|359.5|356.6|359.52|356.62|359.4|356.5|20
1647936430000|2022-03-22 08:07:10|359.56|356.66|359.6|356.7|359.65|356.75|359.53|356.63|28
1647936440000|2022-03-22 08:07:20|359.59|356.69|359.68|356.78|359.77|356.87|359.56|356.66|34
1647936450000|2022-03-22 08:07:30|359.67|356.77|359.7|356.8|359.74|356.84|359.6|356.7|30
1647936460000|2022-03-22 08:07:40|359.69|356.79|359.73|356.83|359.78|356.88|359.64|356.74|26
1647936470000|2022-03-22 08:07:50|359.74|356.84|359.56|356.66|359.75|356.85|359.51|356.61|28
1647936480000|2022-03-22 08:08:00|359.54|356.64|359.54|356.64|359.58|356.68|359.47|356.57|25
1647936490000|2022-03-22 08:08:10|359.55|356.65|359.51|356.61|359.56|356.66|359.49|356.59|18
1647936500000|2022-03-22 08:08:20|359.5|356.6|359.45|356.55|359.55|356.65|359.39|356.49|22
1647936510000|2022-03-22 08:08:30|359.4|356.5|359.5|356.6|359.5|356.6|359.4|356.5|28
1647936520000|2022-03-22 08:08:40|359.48|356.58|359.87|356.97|359.87|356.97|359.48|356.58|30
1647936530000|2022-03-22 08:08:50|359.9|357|359.89|356.99|359.95|357.05|359.81|356.91|33
1647936540000|2022-03-22 08:09:00|359.87|356.97|359.78|356.88|359.88|356.98|359.66|356.76|24
1647936550000|2022-03-22 08:09:10|359.73|356.83|359.94|357.04|359.96|357.06|359.73|356.83|34
1647936560000|2022-03-22 08:09:20|359.86|356.96|359.74|356.84|359.98|357.08|359.74|356.84|24
1647936570000|2022-03-22 08:09:30|359.82|356.92|360.01|357.11|360.1|357.2|359.81|356.91|27
1647936580000|2022-03-22 08:09:40|360.02|357.12|360|357.1|360.02|357.12|359.9|357|28
1647936590000|2022-03-22 08:09:50|360.01|357.11|359.94|357.04|360.06|357.16|359.89|356.99|33
1647936600000|2022-03-22 08:10:00|359.95|357.05|360.02|357.12|360.03|357.13|359.83|356.93|31
1647936610000|2022-03-22 08:10:10|360.05|357.15|360.3|357.4|360.31|357.41|360.02|357.12|18
1647936620000|2022-03-22 08:10:20|360.31|357.41|360.76|357.86|360.82|357.92|360.27|357.37|31
1647936630000|2022-03-22 08:10:30|360.74|357.84|360.88|357.98|361.08|358.18|360.73|357.83|36
1647936640000|2022-03-22 08:10:40|360.96|358.06|360.9|358|361.1|358.2|360.86|357.96|30
1647936650000|2022-03-22 08:10:50|360.94|358.04|360.34|357.44|361|358.1|360.34|357.44|27
1647936660000|2022-03-22 08:11:00|360.33|357.43|360.69|357.79|360.87|357.97|360.33|357.43|37
1647936670000|2022-03-22 08:11:10|360.66|357.76|360.54|357.64|360.69|357.79|360.52|357.62|29
1647936680000|2022-03-22 08:11:20|360.57|357.67|360.79|357.89|360.8|357.9|360.51|357.61|32
1647936690000|2022-03-22 08:11:30|360.78|357.88|360.78|357.88|360.83|357.93|360.74|357.84|26
1647936700000|2022-03-22 08:11:40|360.77|357.87|360.8|357.9|360.9|358|360.76|357.86|28
1647936710000|2022-03-22 08:11:50|360.76|357.86|360.83|357.93|360.86|357.96|360.76|357.86|31
1647936720000|2022-03-22 08:12:00|360.81|357.91|360.72|357.82|360.84|357.94|360.71|357.81|27
1647936730000|2022-03-22 08:12:10|360.74|357.84|360.55|357.65|360.74|357.84|360.5|357.6|27
1647936740000|2022-03-22 08:12:20|360.51|357.61|360.49|357.59|360.58|357.68|360.48|357.58|28
1647936750000|2022-03-22 08:12:30|360.51|357.61|360.55|357.65|360.55|357.65|360.47|357.57|27
1647936760000|2022-03-22 08:12:40|360.58|357.68|360.47|357.57|360.58|357.68|360.47|357.57|21
1647936770000|2022-03-22 08:12:50|360.43|357.53|360.66|357.76|360.7|357.8|360.43|357.53|32
1647936780000|2022-03-22 08:13:00|360.68|357.78|360.47|357.57|360.68|357.78|360.22|357.32|35
1647936790000|2022-03-22 08:13:10|360.46|357.56|360.56|357.66|360.58|357.68|360.3|357.4|27
1647936800000|2022-03-22 08:13:20|360.5|357.6|360.58|357.68|360.62|357.72|360.46|357.56|26
1647936810000|2022-03-22 08:13:30|360.56|357.66|360.59|357.69|360.68|357.78|360.48|357.58|34
1647936820000|2022-03-22 08:13:40|360.57|357.67|360.67|357.77|360.69|357.79|360.56|357.66|30
1647936830000|2022-03-22 08:13:50|360.64|357.74|360.74|357.84|360.77|357.87|360.59|357.69|26
1647936840000|2022-03-22 08:14:00|360.75|357.85|360.65|357.75|360.76|357.86|360.6|357.7|30
1647936850000|2022-03-22 08:14:10|360.62|357.72|360.69|357.79|360.7|357.8|360.55|357.65|27
1647936860000|2022-03-22 08:14:20|360.59|357.69|360.6|357.7|360.63|357.73|360.55|357.65|21
1647936870000|2022-03-22 08:14:30|360.58|357.68|360.58|357.68|360.61|357.71|360.53|357.63|27
1647936880000|2022-03-22 08:14:40|360.56|357.66|360.55|357.65|360.58|357.68|360.49|357.59|24
1647936890000|2022-03-22 08:14:50|360.54|357.64|360.71|357.81|360.72|357.82|360.54|357.64|21
1647936900000|2022-03-22 08:15:00|360.79|357.89|360.71|357.81|360.81|357.91|360.63|357.73|28
1647936910000|2022-03-22 08:15:10|360.72|357.82|360.68|357.78|360.81|357.91|360.65|357.75|29
1647936920000|2022-03-22 08:15:20|360.7|357.8|360.48|357.58|360.73|357.83|360.47|357.57|26
1647936930000|2022-03-22 08:15:30|360.45|357.55|360.19|357.29|360.45|357.55|360.17|357.27|25
1647936940000|2022-03-22 08:15:40|360.2|357.3|360.18|357.28|360.25|357.35|360|357.1|32
1647936950000|2022-03-22 08:15:50|360.15|357.25|360.28|357.38|360.31|357.41|360.15|357.25|28
1647936960000|2022-03-22 08:16:00|360.29|357.39|360.16|357.26|360.3|357.4|360.16|357.26|29
1647936970000|2022-03-22 08:16:10|360.17|357.27|360.17|357.27|360.22|357.32|360.09|357.19|24
1647936980000|2022-03-22 08:16:20|360.18|357.28|360.1|357.2|360.2|357.3|360.05|357.15|29
1647936990000|2022-03-22 08:16:30|360.11|357.21|360.41|357.51|360.55|357.65|360.06|357.16|35
1647937000000|2022-03-22 08:16:40|360.46|357.56|360.4|357.5|360.49|357.59|360.32|357.42|34
1647937010000|2022-03-22 08:16:50|360.37|357.47|360.45|357.55|360.48|357.58|360.32|357.42|26
1647937020000|2022-03-22 08:17:00|360.37|357.47|360.52|357.62|360.52|357.62|360.37|357.47|31
1647937030000|2022-03-22 08:17:10|360.47|357.57|360.49|357.59|360.64|357.74|360.47|357.57|29
1647937040000|2022-03-22 08:17:20|360.54|357.64|360.34|357.44|360.62|357.72|360.33|357.43|34
1647937050000|2022-03-22 08:17:30|360.33|357.43|360.18|357.28|360.35|357.45|360.14|357.24|28
1647937060000|2022-03-22 08:17:40|360.17|357.27|360.22|357.32|360.25|357.35|360.15|357.25|26
1647937070000|2022-03-22 08:17:50|360.23|357.33|360.19|357.29|360.25|357.35|360.19|357.29|22
1647937080000|2022-03-22 08:18:00|360.24|357.34|360.47|357.57|360.47|357.57|360.2|357.3|31
1647937090000|2022-03-22 08:18:10|360.49|357.59|360.69|357.79|360.7|357.8|360.48|357.58|31
1647937100000|2022-03-22 08:18:20|360.7|357.8|360.73|357.83|360.77|357.87|360.64|357.74|22
1647937110000|2022-03-22 08:18:30|360.74|357.84|360.84|357.94|360.84|357.94|360.68|357.78|31
1647937120000|2022-03-22 08:18:40|360.85|357.95|360.86|357.96|360.91|358.01|360.77|357.87|30
1647937130000|2022-03-22 08:18:50|360.87|357.97|361.06|358.16|361.12|358.22|360.78|357.88|33
1647937140000|2022-03-22 08:19:00|361.12|358.22|360.99|358.09|361.15|358.25|360.94|358.04|26
1647937150000|2022-03-22 08:19:10|361.08|358.18|361.01|358.11|361.11|358.21|360.97|358.07|23
1647937160000|2022-03-22 08:19:20|361|358.1|361.06|358.16|361.07|358.17|360.97|358.07|21
1647937170000|2022-03-22 08:19:30|361.08|358.18|361.09|358.19|361.11|358.21|360.97|358.07|25
1647937180000|2022-03-22 08:19:40|361.08|358.18|361.13|358.23|361.15|358.25|361.07|358.17|18
1647937190000|2022-03-22 08:19:50|361.09|358.19|361.33|358.43|361.34|358.44|361.07|358.17|22
1647937200000|2022-03-22 08:20:00|361.47|358.57|361.34|358.44|361.47|358.57|361.29|358.39|24
1647937210000|2022-03-22 08:20:10|361.35|358.45|361.63|358.73|361.66|358.76|361.35|358.45|30
1647937220000|2022-03-22 08:20:20|361.66|358.76|361.56|358.66|361.74|358.84|361.56|358.66|27
1647937230000|2022-03-22 08:20:30|361.53|358.63|361.39|358.49|361.61|358.71|361.34|358.44|31
1647937240000|2022-03-22 08:20:40|361.37|358.47|361.27|358.37|361.42|358.52|361.19|358.29|35
1647937250000|2022-03-22 08:20:50|361.21|358.31|361.24|358.34|361.28|358.38|361.17|358.27|29
1647937260000|2022-03-22 08:21:00|361.25|358.35|361.49|358.59|361.49|358.59|361.21|358.31|23
1647937270000|2022-03-22 08:21:10|361.5|358.6|361.38|358.48|361.52|358.62|361.38|358.48|23
1647937280000|2022-03-22 08:21:20|361.39|358.49|361.06|358.16|361.47|358.57|361.04|358.14|28
1647937290000|2022-03-22 08:21:30|361.05|358.15|361.13|358.23|361.13|358.23|360.97|358.07|23
1647937300000|2022-03-22 08:21:40|361.11|358.21|361.78|358.88|361.78|358.88|361.11|358.21|28
1647937310000|2022-03-22 08:21:50|361.8|358.9|362.1|359.2|362.12|359.22|361.8|358.9|29
1647937320000|2022-03-22 08:22:00|362.11|359.21|362.28|359.38|362.38|359.48|362.03|359.13|28
1647937330000|2022-03-22 08:22:10|362.22|359.32|362.05|359.15|362.22|359.32|362.05|359.15|27
1647937340000|2022-03-22 08:22:20|362.07|359.17|362.05|359.15|362.12|359.22|361.93|359.03|30
1647937350000|2022-03-22 08:22:30|362.06|359.16|362.39|359.49|362.44|359.54|361.96|359.06|34
1647937360000|2022-03-22 08:22:40|362.36|359.46|362.46|359.56|362.52|359.62|362.27|359.37|29
1647937370000|2022-03-22 08:22:50|362.47|359.57|362.58|359.68|362.59|359.69|362.42|359.52|24
1647937380000|2022-03-22 08:23:00|362.55|359.65|362.68|359.78|362.72|359.82|362.54|359.64|34
1647937390000|2022-03-22 08:23:10|362.74|359.84|362.72|359.82|362.84|359.94|362.61|359.71|34
1647937400000|2022-03-22 08:23:20|362.74|359.84|362.68|359.78|362.83|359.93|362.56|359.66|28
1647937410000|2022-03-22 08:23:30|362.67|359.77|362.59|359.69|362.75|359.85|362.57|359.67|26
1647937420000|2022-03-22 08:23:40|362.58|359.68|362.67|359.77|362.67|359.77|362.52|359.62|23
1647937430000|2022-03-22 08:23:50|362.68|359.78|362.48|359.58|362.71|359.81|362.48|359.58|27
1647937440000|2022-03-22 08:24:00|362.52|359.62|362.57|359.67|362.6|359.7|362.51|359.61|23
1647937450000|2022-03-22 08:24:10|362.59|359.69|362.67|359.77|362.68|359.78|362.56|359.66|21
1647937460000|2022-03-22 08:24:20|362.68|359.78|362.57|359.67|362.68|359.78|362.43|359.53|28
1647937470000|2022-03-22 08:24:30|362.55|359.65|362.67|359.77|362.75|359.85|362.53|359.63|28
1647937480000|2022-03-22 08:24:40|362.68|359.78|362.79|359.89|362.79|359.89|362.66|359.76|16
1647937490000|2022-03-22 08:24:50|362.74|359.84|362.73|359.83|362.76|359.86|362.69|359.79|20
1647937500000|2022-03-22 08:25:00|362.71|359.81|362.47|359.57|362.81|359.91|362.46|359.56|25
1647937510000|2022-03-22 08:25:10|362.54|359.64|362.52|359.62|362.58|359.68|362.48|359.58|25
1647937520000|2022-03-22 08:25:20|362.51|359.61|362.54|359.64|362.54|359.64|362.42|359.52|23
1647937530000|2022-03-22 08:25:30|362.52|359.62|362.2|359.3|362.54|359.64|362.2|359.3|30
1647937540000|2022-03-22 08:25:40|362.16|359.26|362.55|359.65|362.58|359.68|362.16|359.26|26
1647937550000|2022-03-22 08:25:50|362.54|359.64|362.52|359.62|362.6|359.7|362.45|359.55|28
1647937560000|2022-03-22 08:26:00|362.47|359.57|362.23|359.33|362.49|359.59|362.13|359.23|33
1647937570000|2022-03-22 08:26:10|362.25|359.35|362.32|359.42|362.32|359.42|362.24|359.34|24
1647937580000|2022-03-22 08:26:20|362.25|359.35|362.33|359.43|362.33|359.43|362.24|359.34|18
1647937590000|2022-03-22 08:26:30|362.32|359.42|362.31|359.41|362.44|359.54|362.26|359.36|33
1647937600000|2022-03-22 08:26:40|362.3|359.4|362.31|359.41|362.39|359.49|362.26|359.36|29
1647937610000|2022-03-22 08:26:50|362.34|359.44|362.61|359.71|362.71|359.81|362.27|359.37|30
1647937620000|2022-03-22 08:27:00|362.62|359.72|362.63|359.73|362.89|359.99|362.62|359.72|32
1647937630000|2022-03-22 08:27:10|362.64|359.74|362.89|359.99|362.95|360.05|362.62|359.72|27
1647937640000|2022-03-22 08:27:20|362.93|360.03|362.97|360.07|363.01|360.11|362.88|359.98|23
1647937650000|2022-03-22 08:27:30|362.96|360.06|362.96|360.06|363.2|360.3|362.93|360.03|29
1647937660000|2022-03-22 08:27:40|362.95|360.05|363.04|360.14|363.12|360.22|362.95|360.05|28
1647937670000|2022-03-22 08:27:50|363.03|360.13|363.05|360.15|363.11|360.21|363.03|360.13|27
1647937680000|2022-03-22 08:28:00|363.06|360.16|363.07|360.17|363.09|360.19|363.04|360.14|21
1647937690000|2022-03-22 08:28:10|363.06|360.16|362.81|359.91|363.08|360.18|362.81|359.91|28
1647937700000|2022-03-22 08:28:20|362.75|359.85|362.6|359.7|362.81|359.91|362.51|359.61|37
1647937710000|2022-03-22 08:28:30|362.53|359.63|362.85|359.95|362.86|359.96|362.53|359.63|34
1647937720000|2022-03-22 08:28:40|362.86|359.96|363.47|360.57|363.51|360.61|362.86|359.96|30
1647937730000|2022-03-22 08:28:50|363.6|360.7|363.52|360.62|363.64|360.74|363.4|360.5|33
1647937740000|2022-03-22 08:29:00|363.61|360.71|363.61|360.71|363.74|360.84|363.59|360.69|28
1647937750000|2022-03-22 08:29:10|363.62|360.72|363.6|360.7|363.79|360.89|363.59|360.69|27
1647937760000|2022-03-22 08:29:20|363.46|360.56|363.66|360.76|363.75|360.85|363.41|360.51|31
1647937770000|2022-03-22 08:29:30|363.7|360.8|363.56|360.66|363.72|360.82|363.35|360.45|29
1647937780000|2022-03-22 08:29:40|363.55|360.65|363.46|360.56|363.61|360.71|363.38|360.48|29
1647937790000|2022-03-22 08:29:50|363.45|360.55|363.32|360.42|363.46|360.56|363.13|360.23|31
1647937800000|2022-03-22 08:30:00|363.33|360.43|363.23|360.33|363.35|360.45|363.17|360.27|33
1647937810000|2022-03-22 08:30:10|363.19|360.29|363.65|360.75|363.8|360.9|363.12|360.22|34
1647937820000|2022-03-22 08:30:20|363.67|360.77|363.98|361.08|363.98|361.08|363.59|360.69|26
1647937830000|2022-03-22 08:30:30|364.01|361.11|364.15|361.25|364.28|361.38|363.93|361.03|32
1647937840000|2022-03-22 08:30:40|364.18|361.28|364.08|361.18|364.27|361.37|364.05|361.15|26
1647937850000|2022-03-22 08:30:50|364.07|361.17|364.39|361.49|364.39|361.49|364.07|361.17|22
1647937860000|2022-03-22 08:31:00|364.43|361.53|365.37|362.47|365.37|362.47|364.43|361.53|23
1647937870000|2022-03-22 08:31:10|365.43|362.53|365.94|363.04|366.11|363.21|365.41|362.51|33
1647937880000|2022-03-22 08:31:20|365.74|362.84|366.04|363.14|366.08|363.18|365.67|362.77|33
1647937890000|2022-03-22 08:31:30|366.03|363.13|365.97|363.07|366.17|363.27|365.97|363.07|27
1647937900000|2022-03-22 08:31:40|365.96|363.06|366.14|363.24|366.16|363.26|365.96|363.06|24
1647937910000|2022-03-22 08:31:50|366.15|363.25|365.98|363.08|366.24|363.34|365.97|363.07|37
1647937920000|2022-03-22 08:32:00|365.96|363.06|365.77|362.87|365.98|363.08|365.77|362.87|27
1647937930000|2022-03-22 08:32:10|365.75|362.85|365.21|362.31|365.78|362.88|365.16|362.26|29
1647937940000|2022-03-22 08:32:20|365.12|362.22|365.21|362.31|365.31|362.41|365.02|362.12|30
1647937950000|2022-03-22 08:32:30|365.2|362.3|365.09|362.19|365.29|362.39|364.93|362.03|33
1647937960000|2022-03-22 08:32:40|365.15|362.25|364.79|361.89|365.15|362.25|364.79|361.89|32
1647937970000|2022-03-22 08:32:50|364.8|361.9|364.89|361.99|365.07|362.17|364.8|361.9|30
1647937980000|2022-03-22 08:33:00|364.88|361.98|364.06|361.16|364.9|362|364.06|361.16|35
1647937990000|2022-03-22 08:33:10|364.04|361.14|364.18|361.28|364.42|361.52|364|361.1|33
1647938000000|2022-03-22 08:33:20|364.15|361.25|364.25|361.35|364.41|361.51|364.15|361.25|29
1647938010000|2022-03-22 08:33:30|364.24|361.34|363.43|360.53|364.3|361.4|363.41|360.51|32
1647938020000|2022-03-22 08:33:40|363.31|360.41|363.72|360.82|364.07|361.17|363.31|360.41|32
1647938030000|2022-03-22 08:33:50|363.7|360.8|363.33|360.43|363.75|360.85|363.1|360.2|35
1647938040000|2022-03-22 08:34:00|363.37|360.47|363.24|360.34|363.37|360.47|363.17|360.27|35
1647938050000|2022-03-22 08:34:10|363.17|360.27|363.01|360.11|363.23|360.33|362.89|359.99|26
1647938060000|2022-03-22 08:34:20|363.02|360.12|362.53|359.63|363.03|360.13|362.49|359.59|31
1647938070000|2022-03-22 08:34:30|362.55|359.65|362.05|359.15|362.63|359.73|362.04|359.14|36
1647938080000|2022-03-22 08:34:40|362.09|359.19|361.73|358.83|362.09|359.19|361.23|358.33|31
1647938090000|2022-03-22 08:34:50|361.71|358.81|362.1|359.2|362.23|359.33|361.71|358.81|34
1647938100000|2022-03-22 08:35:00|362.09|359.19|361.97|359.07|362.12|359.22|361.97|359.07|21
1647938110000|2022-03-22 08:35:10|361.96|359.06|362.33|359.43|362.33|359.43|361.96|359.06|21
1647938120000|2022-03-22 08:35:20|362.34|359.44|362.26|359.36|362.38|359.48|362.24|359.34|31
1647938130000|2022-03-22 08:35:30|362.28|359.38|362.31|359.41|362.32|359.42|362.26|359.36|30
1647938140000|2022-03-22 08:35:40|362.33|359.43|362.2|359.3|362.42|359.52|362.2|359.3|25
1647938150000|2022-03-22 08:35:50|362.18|359.28|362.31|359.41|362.36|359.46|362.18|359.28|25
1647938160000|2022-03-22 08:36:00|362.32|359.42|362.48|359.58|362.49|359.59|362.32|359.42|20
1647938170000|2022-03-22 08:36:10|362.47|359.57|362.46|359.56|362.48|359.58|362.41|359.51|27
1647938180000|2022-03-22 08:36:20|362.47|359.57|362.42|359.52|362.5|359.6|362.42|359.52|20
1647938190000|2022-03-22 08:36:30|362.44|359.54|362.47|359.57|362.47|359.57|362.43|359.53|16
1647938200000|2022-03-22 08:36:40|362.46|359.56|362.42|359.52|362.47|359.57|362.41|359.51|28
1647938210000|2022-03-22 08:36:50|362.4|359.5|362.3|359.4|362.4|359.5|362.26|359.36|23
1647938220000|2022-03-22 08:37:00|362.39|359.49|362.41|359.51|362.5|359.6|362.04|359.14|33
1647938230000|2022-03-22 08:37:10|362.39|359.49|362.51|359.61|362.52|359.62|362.37|359.47|28
1647938240000|2022-03-22 08:37:20|362.5|359.6|362.53|359.63|362.54|359.64|362.48|359.58|13
1647938250000|2022-03-22 08:37:30|362.51|359.61|362.52|359.62|362.53|359.63|362.5|359.6|7
1647938260000|2022-03-22 08:37:40|362.53|359.63|362.54|359.64|362.54|359.64|362.52|359.62|8
1647938270000|2022-03-22 08:37:50|362.55|359.65|362.49|359.59|362.55|359.65|362.48|359.58|15
1647938280000|2022-03-22 08:38:00|362.47|359.57|362.28|359.38|362.47|359.57|362.25|359.35|19
1647938290000|2022-03-22 08:38:10|362.29|359.39|362.31|359.41|362.35|359.45|362.26|359.36|14
1647938300000|2022-03-22 08:38:20|362.3|359.4|362.45|359.55|362.49|359.59|362.3|359.4|16
1647938310000|2022-03-22 08:38:30|362.46|359.56|362.43|359.53|362.5|359.6|362.39|359.49|20
1647938320000|2022-03-22 08:38:40|362.46|359.56|362.55|359.65|362.72|359.82|362.46|359.56|28
1647938330000|2022-03-22 08:38:50|362.54|359.64|362.55|359.65|362.6|359.7|362.49|359.59|34
1647938340000|2022-03-22 08:39:00|362.56|359.66|362.61|359.71|362.62|359.72|362.55|359.65|17
1647938350000|2022-03-22 08:39:10|362.6|359.7|362.58|359.68|362.6|359.7|362.56|359.66|8
1647938360000|2022-03-22 08:39:20|362.63|359.73|362.63|359.73|362.63|359.73|362.52|359.62|19
1647938370000|2022-03-22 08:39:30|362.56|359.66|362.41|359.51|362.63|359.73|362.41|359.51|28
1647938380000|2022-03-22 08:39:40|362.38|359.48|362.28|359.38|362.38|359.48|362.27|359.37|32
1647938390000|2022-03-22 08:39:50|362.27|359.37|362.06|359.16|362.29|359.39|361.95|359.05|36
1647938400000|2022-03-22 08:40:00|362.08|359.18|362.09|359.19|362.13|359.23|362.05|359.15|26
1647938410000|2022-03-22 08:40:10|362.08|359.18|361.93|359.03|362.09|359.19|361.93|359.03|31
1647938420000|2022-03-22 08:40:20|361.95|359.05|361.97|359.07|362.03|359.13|361.87|358.97|29
1647938430000|2022-03-22 08:40:30|361.93|359.03|361.8|358.9|361.93|359.03|361.79|358.89|23
1647938440000|2022-03-22 08:40:40|361.81|358.91|361.48|358.58|361.83|358.93|361.46|358.56|36
1647938450000|2022-03-22 08:40:50|361.47|358.57|361.51|358.61|361.54|358.64|361.43|358.53|31
1647938460000|2022-03-22 08:41:00|361.49|358.59|361.45|358.55|361.58|358.68|361.41|358.51|28
1647938470000|2022-03-22 08:41:10|361.47|358.57|361.64|358.74|361.68|358.78|361.46|358.56|23
1647938480000|2022-03-22 08:41:20|361.71|358.81|361.52|358.62|361.73|358.83|361.51|358.61|23
1647938490000|2022-03-22 08:41:30|361.5|358.6|361.57|358.67|361.57|358.67|361.49|358.59|11
1647938500000|2022-03-22 08:41:40|361.55|358.65|361.55|358.65|361.58|358.68|361.49|358.59|23
1647938510000|2022-03-22 08:41:50|361.45|358.55|361.54|358.64|361.55|358.65|361.43|358.53|32
1647938520000|2022-03-22 08:42:00|361.48|358.58|361.68|358.78|361.68|358.78|361.48|358.58|30
1647938530000|2022-03-22 08:42:10|361.62|358.72|361.75|358.85|361.75|358.85|361.62|358.72|28
1647938540000|2022-03-22 08:42:20|361.76|358.86|361.64|358.74|361.77|358.87|361.56|358.66|29
1647938550000|2022-03-22 08:42:30|361.59|358.69|361.86|358.96|361.86|358.96|361.59|358.69|24
1647938560000|2022-03-22 08:42:40|361.84|358.94|362.02|359.12|362.14|359.24|361.84|358.94|32
1647938570000|2022-03-22 08:42:50|362.01|359.11|362.05|359.15|362.17|359.27|361.94|359.04|35
1647938580000|2022-03-22 08:43:00|362.08|359.18|361.91|359.01|362.13|359.23|361.91|359.01|31
1647938590000|2022-03-22 08:43:10|361.92|359.02|361.72|358.82|361.98|359.08|361.64|358.74|37
1647938600000|2022-03-22 08:43:20|361.73|358.83|361.81|358.91|361.85|358.95|361.64|358.74|35
1647938610000|2022-03-22 08:43:30|361.86|358.96|361.83|358.93|361.87|358.97|361.74|358.84|28
1647938620000|2022-03-22 08:43:40|361.82|358.92|361.71|358.81|361.87|358.97|361.71|358.81|31
1647938630000|2022-03-22 08:43:50|361.75|358.85|361.75|358.85|361.82|358.92|361.69|358.79|27
1647938640000|2022-03-22 08:44:00|361.72|358.82|361.75|358.85|361.75|358.85|361.65|358.75|28
1647938650000|2022-03-22 08:44:10|361.76|358.86|361.76|358.86|361.77|358.87|361.73|358.83|15
1647938660000|2022-03-22 08:44:20|361.77|358.87|361.75|358.85|361.79|358.89|361.72|358.82|27
1647938670000|2022-03-22 08:44:30|361.78|358.88|361.83|358.93|361.83|358.93|361.71|358.81|22
1647938680000|2022-03-22 08:44:40|361.81|358.91|361.8|358.9|361.82|358.92|361.78|358.88|16
1647938690000|2022-03-22 08:44:50|361.78|358.88|361.74|358.84|361.8|358.9|361.67|358.77|35
1647938700000|2022-03-22 08:45:00|361.7|358.8|361.63|358.73|361.78|358.88|361.56|358.66|34
1647938710000|2022-03-22 08:45:10|361.65|358.75|361.4|358.5|361.68|358.78|361.39|358.49|33
1647938720000|2022-03-22 08:45:20|361.39|358.49|361.48|358.58|361.5|358.6|361.35|358.45|25
1647938730000|2022-03-22 08:45:30|361.49|358.59|361.46|358.56|361.49|358.59|361.42|358.52|31
1647938740000|2022-03-22 08:45:40|361.47|358.57|361.5|358.6|361.55|358.65|361.46|358.56|27
1647938750000|2022-03-22 08:45:50|361.49|358.59|361.48|358.58|361.6|358.7|361.45|358.55|30
1647938760000|2022-03-22 08:46:00|361.47|358.57|361.55|358.65|361.59|358.69|361.45|358.55|24
1647938770000|2022-03-22 08:46:10|361.56|358.66|361.73|358.83|361.86|358.96|361.56|358.66|35
1647938780000|2022-03-22 08:46:20|361.74|358.84|361.5|358.6|361.74|358.84|361.48|358.58|22
1647938790000|2022-03-22 08:46:30|361.46|358.56|361.62|358.72|361.65|358.75|361.46|358.56|23
1647938800000|2022-03-22 08:46:40|361.64|358.74|361.58|358.68|361.64|358.74|361.55|358.65|21
1647938810000|2022-03-22 08:46:50|361.61|358.71|361.67|358.77|361.7|358.8|361.58|358.68|27
1647938820000|2022-03-22 08:47:00|361.68|358.78|361.67|358.77|361.69|358.79|361.64|358.74|12
1647938830000|2022-03-22 08:47:10|361.68|358.78|362.02|359.12|362.02|359.12|361.68|358.78|29
1647938840000|2022-03-22 08:47:20|362.01|359.11|362.08|359.18|362.09|359.19|361.98|359.08|29
1647938850000|2022-03-22 08:47:30|362.03|359.13|361.97|359.07|362.08|359.18|361.9|359|27
1647938860000|2022-03-22 08:47:40|361.91|359.01|362.02|359.12|362.06|359.16|361.89|358.99|28
1647938870000|2022-03-22 08:47:50|362.03|359.13|362.37|359.47|362.42|359.52|362.02|359.12|33
1647938880000|2022-03-22 08:48:00|362.38|359.48|362.33|359.43|362.44|359.54|362.33|359.43|29
1647938890000|2022-03-22 08:48:10|362.38|359.48|362.54|359.64|362.54|359.64|362.35|359.45|36
1647938900000|2022-03-22 08:48:20|362.56|359.66|362.49|359.59|362.58|359.68|362.45|359.55|29
1647938910000|2022-03-22 08:48:30|362.5|359.6|362.42|359.52|362.55|359.65|362.42|359.52|29
1647938920000|2022-03-22 08:48:40|362.44|359.54|362.56|359.66|362.59|359.69|362.44|359.54|21
1647938930000|2022-03-22 08:48:50|362.57|359.67|362.53|359.63|362.62|359.72|362.52|359.62|29
1647938940000|2022-03-22 08:49:00|362.56|359.66|362.42|359.52|362.56|359.66|362.42|359.52|23
1647938950000|2022-03-22 08:49:10|362.37|359.47|362.04|359.14|362.37|359.47|362.04|359.14|35
1647938960000|2022-03-22 08:49:20|362.03|359.13|362.1|359.2|362.1|359.2|361.98|359.08|27
1647938970000|2022-03-22 08:49:30|362.12|359.22|362.01|359.11|362.12|359.22|362|359.1|21
1647938980000|2022-03-22 08:49:40|362.03|359.13|361.92|359.02|362.03|359.13|361.82|358.92|32
1647938990000|2022-03-22 08:49:50|361.88|358.98|361.93|359.03|361.96|359.06|361.84|358.94|28
1647939000000|2022-03-22 08:50:00|361.94|359.04|361.91|359.01|362.07|359.17|361.89|358.99|27
1647939010000|2022-03-22 08:50:10|361.9|359|361.28|358.38|361.9|359|361.28|358.38|36
1647939020000|2022-03-22 08:50:20|361.26|358.36|361.31|358.41|361.39|358.49|361.24|358.34|31
1647939030000|2022-03-22 08:50:30|361.32|358.42|361.38|358.48|361.38|358.48|361.29|358.39|18
1647939040000|2022-03-22 08:50:40|361.39|358.49|361.56|358.66|361.6|358.7|361.33|358.43|25
1647939050000|2022-03-22 08:50:50|361.57|358.67|361.61|358.71|361.76|358.86|361.57|358.67|30
1647939060000|2022-03-22 08:51:00|361.58|358.68|361.74|358.84|361.74|358.84|361.54|358.64|28
1647939070000|2022-03-22 08:51:10|361.75|358.85|361.88|358.98|361.93|359.03|361.64|358.74|33
1647939080000|2022-03-22 08:51:20|361.87|358.97|361.81|358.91|361.91|359.01|361.74|358.84|31
1647939090000|2022-03-22 08:51:30|361.82|358.92|361.9|359|361.9|359|361.77|358.87|23
1647939100000|2022-03-22 08:51:40|361.88|358.98|361.91|359.01|361.91|359.01|361.79|358.89|20
1647939110000|2022-03-22 08:51:50|361.9|359|361.72|358.82|361.92|359.02|361.68|358.78|29
1647939120000|2022-03-22 08:52:00|361.75|358.85|361.64|358.74|361.81|358.91|361.59|358.69|32
1647939130000|2022-03-22 08:52:10|361.59|358.69|361.43|358.53|361.64|358.74|361.36|358.46|29
1647939140000|2022-03-22 08:52:20|361.45|358.55|361.53|358.63|361.53|358.63|361.38|358.48|28
1647939150000|2022-03-22 08:52:30|361.51|358.61|361.64|358.74|361.66|358.76|361.51|358.61|25
1647939160000|2022-03-22 08:52:40|361.67|358.77|361.55|358.65|361.77|358.87|361.55|358.65|28
1647939170000|2022-03-22 08:52:50|361.57|358.67|361.66|358.76|361.71|358.81|361.49|358.59|27
1647939180000|2022-03-22 08:53:00|361.74|358.84|361.63|358.73|361.75|358.85|361.58|358.68|26
1647939190000|2022-03-22 08:53:10|361.67|358.77|361.87|358.97|361.91|359.01|361.67|358.77|29
1647939200000|2022-03-22 08:53:20|361.82|358.92|361.99|359.09|362.06|359.16|361.82|358.92|27
1647939210000|2022-03-22 08:53:30|362|359.1|361.96|359.06|362.04|359.14|361.89|358.99|20
1647939220000|2022-03-22 08:53:40|361.97|359.07|361.96|359.06|362.04|359.14|361.95|359.05|22
1647939230000|2022-03-22 08:53:50|361.95|359.05|361.96|359.06|362.04|359.14|361.92|359.02|31
1647939240000|2022-03-22 08:54:00|361.85|358.95|361.81|358.91|361.93|359.03|361.78|358.88|31
1647939250000|2022-03-22 08:54:10|361.8|358.9|361.62|358.72|361.84|358.94|361.59|358.69|23
1647939260000|2022-03-22 08:54:20|361.63|358.73|361.77|358.87|361.77|358.87|361.6|358.7|30
1647939270000|2022-03-22 08:54:30|361.76|358.86|361.57|358.67|361.76|358.86|361.56|358.66|28
1647939280000|2022-03-22 08:54:40|361.56|358.66|361.55|358.65|361.61|358.71|361.54|358.64|16
1647939290000|2022-03-22 08:54:50|361.6|358.7|361.56|358.66|361.6|358.7|361.5|358.6|24
1647939300000|2022-03-22 08:55:00|361.57|358.67|361.53|358.63|361.62|358.72|361.47|358.57|20
1647939310000|2022-03-22 08:55:10|361.52|358.62|361.57|358.67|361.57|358.67|361.48|358.58|23
1647939320000|2022-03-22 08:55:20|361.54|358.64|361.61|358.71|361.62|358.72|361.51|358.61|24
1647939330000|2022-03-22 08:55:30|361.62|358.72|361.63|358.73|361.68|358.78|361.56|358.66|28
1647939340000|2022-03-22 08:55:40|361.64|358.74|361.71|358.81|361.81|358.91|361.62|358.72|33
1647939350000|2022-03-22 08:55:50|361.68|358.78|361.64|358.74|361.77|358.87|361.59|358.69|26
1647939360000|2022-03-22 08:56:00|361.66|358.76|361.72|358.82|361.76|358.86|361.64|358.74|24
1647939370000|2022-03-22 08:56:10|361.71|358.81|361.6|358.7|361.72|358.82|361.6|358.7|23
1647939380000|2022-03-22 08:56:20|361.61|358.71|361.65|358.75|361.74|358.84|361.61|358.71|23
1647939390000|2022-03-22 08:56:30|361.6|358.7|361.55|358.65|361.71|358.81|361.48|358.58|25
1647939400000|2022-03-22 08:56:40|361.54|358.64|361.53|358.63|361.55|358.65|361.48|358.58|23
1647939410000|2022-03-22 08:56:50|361.54|358.64|361.44|358.54|361.57|358.67|361.34|358.44|28
1647939420000|2022-03-22 08:57:00|361.37|358.47|361.42|358.52|361.48|358.58|361.35|358.45|29
1647939430000|2022-03-22 08:57:10|361.43|358.53|361.49|358.59|361.55|358.65|361.4|358.5|30
1647939440000|2022-03-22 08:57:20|361.56|358.66|361.54|358.64|361.6|358.7|361.45|358.55|20
1647939450000|2022-03-22 08:57:30|361.56|358.66|361.51|358.61|361.56|358.66|361.43|358.53|22
1647939460000|2022-03-22 08:57:40|361.52|358.62|361.58|358.68|361.61|358.71|361.47|358.57|26
1647939470000|2022-03-22 08:57:50|361.61|358.71|361.39|358.49|361.66|358.76|361.3|358.4|28
1647939480000|2022-03-22 08:58:00|361.38|358.48|361.56|358.66|361.58|358.68|361.38|358.48|22
1647939490000|2022-03-22 08:58:10|361.55|358.65|361.69|358.79|361.69|358.79|361.51|358.61|22
1647939500000|2022-03-22 08:58:20|361.68|358.78|361.64|358.74|361.71|358.81|361.59|358.69|21
1647939510000|2022-03-22 08:58:30|361.69|358.79|361.7|358.8|361.72|358.82|361.51|358.61|27
1647939520000|2022-03-22 08:58:40|361.73|358.83|361.77|358.87|361.86|358.96|361.69|358.79|22
1647939530000|2022-03-22 08:58:50|361.8|358.9|361.94|359.04|361.99|359.09|361.72|358.82|30
1647939540000|2022-03-22 08:59:00|361.92|359.02|362.07|359.17|362.07|359.17|361.9|359|24
1647939550000|2022-03-22 08:59:10|362.08|359.18|362.19|359.29|362.24|359.34|362.08|359.18|17
1647939560000|2022-03-22 08:59:20|362.23|359.33|362.25|359.35|362.33|359.43|362.21|359.31|26
1647939570000|2022-03-22 08:59:30|362.31|359.41|362.38|359.48|362.55|359.65|362.31|359.41|25
1647939580000|2022-03-22 08:59:40|362.39|359.49|362.49|359.59|362.51|359.61|362.34|359.44|23
1647939590000|2022-03-22 08:59:50|362.5|359.6|362.54|359.64|362.54|359.64|362.47|359.57|24
1647939600000|2022-03-22 09:00:00|362.55|359.65|362.39|359.49|362.56|359.66|362.39|359.49|25
1647939610000|2022-03-22 09:00:10|362.38|359.48|362.74|359.84|362.74|359.84|362.38|359.48|28
1647939620000|2022-03-22 09:00:20|362.68|359.78|362.83|359.93|362.87|359.97|362.68|359.78|25
1647939630000|2022-03-22 09:00:30|362.75|359.85|362.91|360.01|362.92|360.02|362.75|359.85|18
1647939640000|2022-03-22 09:00:40|362.89|359.99|363.22|360.32|363.22|360.32|362.66|359.76|32
1647939650000|2022-03-22 09:00:50|363.2|360.3|363.21|360.31|363.23|360.33|363.2|360.3|9
1647939660000|2022-03-22 09:01:00|363.2|360.3|363.21|360.31|363.23|360.33|363.15|360.25|14
1647939670000|2022-03-22 09:01:10|363.22|360.32|363.28|360.38|363.3|360.4|363.22|360.32|13
1647939680000|2022-03-22 09:01:20|363.27|360.37|363.26|360.36|363.32|360.42|363.16|360.26|24
1647939690000|2022-03-22 09:01:30|363.29|360.39|363.24|360.34|363.31|360.41|363.21|360.31|20
1647939700000|2022-03-22 09:01:40|363.27|360.37|363.28|360.38|363.28|360.38|363.19|360.29|25
1647939710000|2022-03-22 09:01:50|363.22|360.32|363.46|360.56|363.49|360.59|363.22|360.32|16
1647939720000|2022-03-22 09:02:00|363.47|360.57|363.52|360.62|363.63|360.73|363.43|360.53|23
1647939730000|2022-03-22 09:02:10|363.56|360.66|363.55|360.65|363.61|360.71|363.52|360.62|20
1647939740000|2022-03-22 09:02:20|363.51|360.61|363.4|360.5|363.54|360.64|363.26|360.36|27
1647939750000|2022-03-22 09:02:30|363.32|360.42|363.44|360.54|363.45|360.55|363.26|360.36|30
1647939760000|2022-03-22 09:02:40|363.45|360.55|363.41|360.51|363.57|360.67|363.36|360.46|29
1647939770000|2022-03-22 09:02:50|363.45|360.55|363.5|360.6|363.57|360.67|363.37|360.47|26
1647939780000|2022-03-22 09:03:00|363.51|360.61|363.43|360.53|363.51|360.61|363.36|360.46|22
1647939790000|2022-03-22 09:03:10|363.45|360.55|363.4|360.5|363.47|360.57|363.22|360.32|25
1647939800000|2022-03-22 09:03:20|363.39|360.49|363.34|360.44|363.39|360.49|363.3|360.4|25
1647939810000|2022-03-22 09:03:30|363.33|360.43|363.21|360.31|363.33|360.43|363.21|360.31|24
1647939820000|2022-03-22 09:03:40|363.2|360.3|363.2|360.3|363.25|360.35|363.12|360.22|33
1647939830000|2022-03-22 09:03:50|363.18|360.28|363.17|360.27|363.24|360.34|363.08|360.18|27
1647939840000|2022-03-22 09:04:00|363.15|360.25|363.21|360.31|363.33|360.43|363.07|360.17|31
1647939850000|2022-03-22 09:04:10|363.22|360.32|363.31|360.41|363.31|360.41|363.22|360.32|21
1647939860000|2022-03-22 09:04:20|363.26|360.36|363.17|360.27|363.31|360.41|363.15|360.25|23
1647939870000|2022-03-22 09:04:30|363.16|360.26|363.11|360.21|363.21|360.31|363.09|360.19|27
1647939880000|2022-03-22 09:04:40|363.1|360.2|363.03|360.13|363.16|360.26|363.03|360.13|32
1647939890000|2022-03-22 09:04:50|363.07|360.17|363.04|360.14|363.13|360.23|363|360.1|21
1647939900000|2022-03-22 09:05:00|363.05|360.15|363.01|360.11|363.09|360.19|362.96|360.06|19
1647939910000|2022-03-22 09:05:10|363.02|360.12|363.01|360.11|363.03|360.13|362.97|360.07|16
1647939920000|2022-03-22 09:05:20|363.02|360.12|363.05|360.15|363.1|360.2|363|360.1|27
1647939930000|2022-03-22 09:05:30|363.08|360.18|363.06|360.16|363.08|360.18|363.04|360.14|17
1647939940000|2022-03-22 09:05:40|363.05|360.15|363.23|360.33|363.24|360.34|363.04|360.14|25
1647939950000|2022-03-22 09:05:50|363.24|360.34|363.38|360.48|363.39|360.49|363.2|360.3|30
1647939960000|2022-03-22 09:06:00|363.43|360.53|363.71|360.81|363.74|360.84|363.37|360.47|26
1647939970000|2022-03-22 09:06:10|363.7|360.8|363.72|360.82|363.76|360.86|363.64|360.74|15
1647939980000|2022-03-22 09:06:20|363.73|360.83|363.77|360.87|363.77|360.87|363.66|360.76|25
1647939990000|2022-03-22 09:06:30|363.76|360.86|363.72|360.82|363.81|360.91|363.67|360.77|30
1647940000000|2022-03-22 09:06:40|363.69|360.79|363.75|360.85|363.8|360.9|363.67|360.77|24
1647940010000|2022-03-22 09:06:50|363.76|360.86|363.63|360.73|363.78|360.88|363.63|360.73|21
1647940020000|2022-03-22 09:07:00|363.64|360.74|363.49|360.59|363.68|360.78|363.43|360.53|26
1647940030000|2022-03-22 09:07:10|363.46|360.56|364.32|361.42|364.33|361.43|363.45|360.55|32
1647940040000|2022-03-22 09:07:20|364.3|361.4|364.56|361.66|364.61|361.71|364.29|361.39|33
1647940050000|2022-03-22 09:07:30|364.59|361.69|365.05|362.15|365.05|362.15|364.59|361.69|34
1647940060000|2022-03-22 09:07:40|365.06|362.16|365.14|362.24|365.19|362.29|364.95|362.05|34
1647940070000|2022-03-22 09:07:50|365.18|362.28|365.15|362.25|365.24|362.34|365.09|362.19|30
1647940080000|2022-03-22 09:08:00|365.2|362.3|365.23|362.33|365.23|362.33|364.98|362.08|29
1647940090000|2022-03-22 09:08:10|365.29|362.39|365.38|362.48|365.46|362.56|365.19|362.29|29
1647940100000|2022-03-22 09:08:20|365.4|362.5|365.39|362.49|365.49|362.59|365.36|362.46|29
1647940110000|2022-03-22 09:08:30|365.41|362.51|365.43|362.53|365.49|362.59|365.34|362.44|29
1647940120000|2022-03-22 09:08:40|365.44|362.54|365.37|362.47|365.44|362.54|365.3|362.4|24
1647940130000|2022-03-22 09:08:50|365.38|362.48|365.33|362.43|365.38|362.48|365.31|362.41|22
1647940140000|2022-03-22 09:09:00|365.35|362.45|365.35|362.45|365.39|362.49|365.33|362.43|24
1647940150000|2022-03-22 09:09:10|365.36|362.46|365.07|362.17|365.36|362.46|365.06|362.16|26
1647940160000|2022-03-22 09:09:20|365.08|362.18|364.83|361.93|365.11|362.21|364.83|361.93|20
1647940170000|2022-03-22 09:09:30|364.88|361.98|365.18|362.28|365.25|362.35|364.74|361.84|27
1647940180000|2022-03-22 09:09:40|365.15|362.25|364.86|361.96|365.21|362.31|364.86|361.96|31
1647940190000|2022-03-22 09:09:50|364.83|361.93|364.58|361.68|364.88|361.98|364.48|361.58|35
1647940200000|2022-03-22 09:10:00|364.6|361.7|364.55|361.65|364.62|361.72|364.5|361.6|25
1647940210000|2022-03-22 09:10:10|364.51|361.61|364.64|361.74|364.64|361.74|364.49|361.59|23
1647940220000|2022-03-22 09:10:20|364.69|361.79|364.85|361.95|364.88|361.98|364.53|361.63|33
1647940230000|2022-03-22 09:10:30|364.82|361.92|364.84|361.94|364.9|362|364.79|361.89|30
1647940240000|2022-03-22 09:10:40|364.85|361.95|364.82|361.92|364.88|361.98|364.76|361.86|24
1647940250000|2022-03-22 09:10:50|364.83|361.93|364.78|361.88|364.84|361.94|364.78|361.88|23
1647940260000|2022-03-22 09:11:00|364.81|361.91|364.78|361.88|364.85|361.95|364.75|361.85|23
1647940270000|2022-03-22 09:11:10|364.79|361.89|364.75|361.85|364.83|361.93|364.72|361.82|24
1647940280000|2022-03-22 09:11:20|364.76|361.86|364.65|361.75|364.77|361.87|364.65|361.75|29
1647940290000|2022-03-22 09:11:30|364.68|361.78|364.61|361.71|364.77|361.87|364.56|361.66|33
1647940300000|2022-03-22 09:11:40|364.67|361.77|364.51|361.61|364.74|361.84|364.48|361.58|27
1647940310000|2022-03-22 09:11:50|364.53|361.63|364.5|361.6|364.53|361.63|364.41|361.51|23
1647940320000|2022-03-22 09:12:00|364.51|361.61|364.19|361.29|364.53|361.63|364.17|361.27|30
1647940330000|2022-03-22 09:12:10|364.2|361.3|363.93|361.03|364.22|361.32|363.93|361.03|25
1647940340000|2022-03-22 09:12:20|363.91|361.01|363.77|360.87|363.91|361.01|363.74|360.84|22
1647940350000|2022-03-22 09:12:30|363.76|360.86|364.24|361.34|364.24|361.34|363.72|360.82|31
1647940360000|2022-03-22 09:12:40|364.23|361.33|364.38|361.48|364.42|361.52|364.19|361.29|29
1647940370000|2022-03-22 09:12:50|364.41|361.51|364.28|361.38|364.42|361.52|364.19|361.29|35
1647940380000|2022-03-22 09:13:00|364.33|361.43|364.44|361.54|364.44|361.54|364.29|361.39|26
1647940390000|2022-03-22 09:13:10|364.46|361.56|364.41|361.51|364.46|361.56|364.31|361.41|23
1647940400000|2022-03-22 09:13:20|364.39|361.49|364.22|361.32|364.43|361.53|364.12|361.22|26
1647940410000|2022-03-22 09:13:30|364.19|361.29|364.19|361.29|364.22|361.32|364.11|361.21|25
1647940420000|2022-03-22 09:13:40|364.18|361.28|364.19|361.29|364.3|361.4|364.16|361.26|20
1647940430000|2022-03-22 09:13:50|364.2|361.3|364.17|361.27|364.29|361.39|364.16|361.26|21
1647940440000|2022-03-22 09:14:00|364.25|361.35|364.18|361.28|364.29|361.39|364.13|361.23|26
1647940450000|2022-03-22 09:14:10|364.21|361.31|364.29|361.39|364.37|361.47|364.19|361.29|19
1647940460000|2022-03-22 09:14:20|364.28|361.38|364.31|361.41|364.36|361.46|364.22|361.32|26
1647940470000|2022-03-22 09:14:30|364.33|361.43|364.25|361.35|364.33|361.43|364.23|361.33|30
1647940480000|2022-03-22 09:14:40|364.21|361.31|364.17|361.27|364.23|361.33|364.15|361.25|21
1647940490000|2022-03-22 09:14:50|364.18|361.28|364.36|361.46|364.38|361.48|364.18|361.28|22
1647940500000|2022-03-22 09:15:00|364.32|361.42|364.37|361.47|364.42|361.52|364.23|361.33|30
1647940510000|2022-03-22 09:15:10|364.38|361.48|364.14|361.24|364.47|361.57|364.1|361.2|26
1647940520000|2022-03-22 09:15:20|364.17|361.27|363.94|361.04|364.17|361.27|363.94|361.04|21
1647940530000|2022-03-22 09:15:30|363.96|361.06|364.04|361.14|364.11|361.21|363.96|361.06|25
1647940540000|2022-03-22 09:15:40|364.05|361.15|363.95|361.05|364.09|361.19|363.93|361.03|26
1647940550000|2022-03-22 09:15:50|363.97|361.07|363.5|360.6|363.97|361.07|363.45|360.55|34
1647940560000|2022-03-22 09:16:00|363.49|360.59|363.43|360.53|363.59|360.69|363.41|360.51|29
1647940570000|2022-03-22 09:16:10|363.44|360.54|363.42|360.52|363.52|360.62|363.39|360.49|23
1647940580000|2022-03-22 09:16:20|363.43|360.53|363.3|360.4|363.43|360.53|363.2|360.3|27
1647940590000|2022-03-22 09:16:30|363.32|360.42|363.22|360.32|363.38|360.48|363.19|360.29|28
1647940600000|2022-03-22 09:16:40|363.14|360.24|362.84|359.94|363.14|360.24|362.75|359.85|30
1647940610000|2022-03-22 09:16:50|362.83|359.93|362.78|359.88|362.84|359.94|362.77|359.87|23
1647940620000|2022-03-22 09:17:00|362.77|359.87|362.58|359.68|362.83|359.93|362.58|359.68|27
1647940630000|2022-03-22 09:17:10|362.6|359.7|362.63|359.73|362.77|359.87|362.59|359.69|28
1647940640000|2022-03-22 09:17:20|362.69|359.79|362.7|359.8|362.79|359.89|362.67|359.77|21
1647940650000|2022-03-22 09:17:30|362.72|359.82|362.7|359.8|362.78|359.88|362.69|359.79|21
1647940660000|2022-03-22 09:17:40|362.71|359.81|362.63|359.73|362.75|359.85|362.63|359.73|24
1647940670000|2022-03-22 09:17:50|362.6|359.7|362.53|359.63|362.6|359.7|362.52|359.62|14
1647940680000|2022-03-22 09:18:00|362.54|359.64|362.98|360.08|363.12|360.22|362.52|359.62|26
1647940690000|2022-03-22 09:18:10|363|360.1|363.14|360.24|363.15|360.25|362.95|360.05|22
1647940700000|2022-03-22 09:18:20|363.15|360.25|363.17|360.27|363.24|360.34|363.03|360.13|29
1647940710000|2022-03-22 09:18:30|363.25|360.35|362.98|360.08|363.25|360.35|362.98|360.08|27
1647940720000|2022-03-22 09:18:40|362.99|360.09|363.11|360.21|363.14|360.24|362.92|360.02|27
1647940730000|2022-03-22 09:18:50|363.06|360.16|363.11|360.21|363.12|360.22|363.04|360.14|23
1647940740000|2022-03-22 09:19:00|363.16|360.26|363.16|360.26|363.26|360.36|363.03|360.13|28
1647940750000|2022-03-22 09:19:10|363.15|360.25|362.96|360.06|363.16|360.26|362.94|360.04|31
1647940760000|2022-03-22 09:19:20|362.98|360.08|363.1|360.2|363.19|360.29|362.98|360.08|24
1647940770000|2022-03-22 09:19:30|363.15|360.25|363.02|360.12|363.17|360.27|363.02|360.12|31
1647940780000|2022-03-22 09:19:40|363.04|360.14|363.1|360.2|363.14|360.24|363|360.1|29
1647940790000|2022-03-22 09:19:50|363.08|360.18|363.09|360.19|363.1|360.2|363.03|360.13|22
1647940800000|2022-03-22 09:20:00|363.05|360.15|363.07|360.17|363.12|360.22|363.03|360.13|23
1647940810000|2022-03-22 09:20:10|363.08|360.18|363.16|360.26|363.17|360.27|363.05|360.15|20
1647940820000|2022-03-22 09:20:20|363.15|360.25|363.1|360.2|363.19|360.29|363.07|360.17|23
1647940830000|2022-03-22 09:20:30|363.09|360.19|363.02|360.12|363.14|360.24|363.01|360.11|34
1647940840000|2022-03-22 09:20:40|363.03|360.13|362.97|360.07|363.1|360.2|362.95|360.05|25
1647940850000|2022-03-22 09:20:50|362.96|360.06|362.61|359.71|362.97|360.07|362.58|359.68|33
1647940860000|2022-03-22 09:21:00|362.6|359.7|362.69|359.79|362.7|359.8|362.59|359.69|27
1647940870000|2022-03-22 09:21:10|362.63|359.73|362.79|359.89|362.8|359.9|362.63|359.73|26
1647940880000|2022-03-22 09:21:20|362.8|359.9|362.79|359.89|362.88|359.98|362.72|359.82|26
1647940890000|2022-03-22 09:21:30|362.8|359.9|362.89|359.99|362.96|360.06|362.8|359.9|23
1647940900000|2022-03-22 09:21:40|362.91|360.01|363.22|360.32|363.22|360.32|362.81|359.91|28
1647940910000|2022-03-22 09:21:50|363.26|360.36|363.62|360.72|363.62|360.72|363.14|360.24|25
1647940920000|2022-03-22 09:22:00|363.66|360.76|364.28|361.38|364.43|361.53|363.63|360.73|35
1647940930000|2022-03-22 09:22:10|364.19|361.29|364.64|361.74|364.75|361.85|364.14|361.24|30
1647940940000|2022-03-22 09:22:20|364.66|361.76|364.6|361.7|364.8|361.9|364.6|361.7|27
1647940950000|2022-03-22 09:22:30|364.61|361.71|364.49|361.59|364.64|361.74|364.4|361.5|28
1647940960000|2022-03-22 09:22:40|364.48|361.58|364.41|361.51|364.61|361.71|364.41|361.51|26
1647940970000|2022-03-22 09:22:50|364.33|361.43|364.12|361.22|364.33|361.43|364.1|361.2|31
1647940980000|2022-03-22 09:23:00|364.07|361.17|363.86|360.96|364.07|361.17|363.75|360.85|30
1647940990000|2022-03-22 09:23:10|363.84|360.94|363.83|360.93|363.91|361.01|363.72|360.82|30
1647941000000|2022-03-22 09:23:20|363.81|360.91|364.06|361.16|364.06|361.16|363.78|360.88|32
1647941010000|2022-03-22 09:23:30|364.05|361.15|364.16|361.26|364.3|361.4|364.05|361.15|34
1647941020000|2022-03-22 09:23:40|364.17|361.27|364.15|361.25|364.19|361.29|364.03|361.13|27
1647941030000|2022-03-22 09:23:50|364.18|361.28|364.34|361.44|364.34|361.44|364.11|361.21|30
1647941040000|2022-03-22 09:24:00|364.36|361.46|364.44|361.54|364.47|361.57|364.32|361.42|25
1647941050000|2022-03-22 09:24:10|364.39|361.49|364.12|361.22|364.42|361.52|364.08|361.18|24
1647941060000|2022-03-22 09:24:20|364.14|361.24|364.04|361.14|364.14|361.24|364.03|361.13|24
1647941070000|2022-03-22 09:24:30|364.05|361.15|364.06|361.16|364.11|361.21|364.04|361.14|29
1647941080000|2022-03-22 09:24:40|364.15|361.25|364.08|361.18|364.2|361.3|364.08|361.18|25
1647941090000|2022-03-22 09:24:50|364.1|361.2|364.09|361.19|364.17|361.27|364.08|361.18|28
1647941100000|2022-03-22 09:25:00|364.1|361.2|364.21|361.31|364.21|361.31|364.09|361.19|23
1647941110000|2022-03-22 09:25:10|364.22|361.32|364.33|361.43|364.35|361.45|364.21|361.31|26
1647941120000|2022-03-22 09:25:20|364.34|361.44|364.17|361.27|364.35|361.45|364.11|361.21|27
1647941130000|2022-03-22 09:25:30|364.16|361.26|364.2|361.3|364.23|361.33|364.1|361.2|31
1647941140000|2022-03-22 09:25:40|364.19|361.29|363.84|360.94|364.22|361.32|363.84|360.94|24
1647941150000|2022-03-22 09:25:50|363.85|360.95|364.09|361.19|364.09|361.19|363.85|360.95|30
1647941160000|2022-03-22 09:26:00|364.07|361.17|364.13|361.23|364.15|361.25|364.07|361.17|27
1647941170000|2022-03-22 09:26:10|364.12|361.22|364.11|361.21|364.19|361.29|364.08|361.18|26
1647941180000|2022-03-22 09:26:20|364.09|361.19|364.08|361.18|364.14|361.24|364.01|361.11|24
1647941190000|2022-03-22 09:26:30|364.11|361.21|364.12|361.22|364.21|361.31|364.02|361.12|35
1647941200000|2022-03-22 09:26:40|364.18|361.28|364.11|361.21|364.2|361.3|364.11|361.21|22
1647941210000|2022-03-22 09:26:50|364.13|361.23|364.1|361.2|364.17|361.27|364.09|361.19|23
1647941220000|2022-03-22 09:27:00|364.11|361.21|364.23|361.33|364.23|361.33|364.07|361.17|29
1647941230000|2022-03-22 09:27:10|364.22|361.32|364.16|361.26|364.22|361.32|364.11|361.21|29
1647941240000|2022-03-22 09:27:20|364.19|361.29|364.31|361.41|364.33|361.43|364.13|361.23|26
1647941250000|2022-03-22 09:27:30|364.29|361.39|364.42|361.52|364.46|361.56|364.29|361.39|29
1647941260000|2022-03-22 09:27:40|364.41|361.51|364.51|361.61|364.54|361.64|364.39|361.49|27
1647941270000|2022-03-22 09:27:50|364.5|361.6|364.77|361.87|364.78|361.88|364.5|361.6|31
1647941280000|2022-03-22 09:28:00|364.71|361.81|364.75|361.85|364.87|361.97|364.67|361.77|32
1647941290000|2022-03-22 09:28:10|364.77|361.87|364.35|361.45|364.77|361.87|364.35|361.45|33
1647941300000|2022-03-22 09:28:20|364.29|361.39|364.41|361.51|364.5|361.6|364.25|361.35|35
1647941310000|2022-03-22 09:28:30|364.42|361.52|364.43|361.53|364.47|361.57|364.34|361.44|28
1647941320000|2022-03-22 09:28:40|364.44|361.54|364.28|361.38|364.48|361.58|364.27|361.37|31
1647941330000|2022-03-22 09:28:50|364.31|361.41|364.25|361.35|364.31|361.41|364.24|361.34|18
1647941340000|2022-03-22 09:29:00|364.26|361.36|364.41|361.51|364.43|361.53|364.23|361.33|30
1647941350000|2022-03-22 09:29:10|364.44|361.54|364.5|361.6|364.53|361.63|364.42|361.52|24
1647941360000|2022-03-22 09:29:20|364.53|361.63|364.48|361.58|364.56|361.66|364.43|361.53|24
1647941370000|2022-03-22 09:29:30|364.47|361.57|364.32|361.42|364.52|361.62|364.28|361.38|30
1647941380000|2022-03-22 09:29:40|364.33|361.43|364.3|361.4|364.33|361.43|364.26|361.36|27
1647941390000|2022-03-22 09:29:50|364.29|361.39|364.29|361.39|364.3|361.4|364.25|361.35|20
1647941400000|2022-03-22 09:30:00|364.28|361.38|364.39|361.49|364.41|361.51|364.25|361.35|23
1647941410000|2022-03-22 09:30:10|364.4|361.5|364.24|361.34|364.43|361.53|364.22|361.32|28
1647941420000|2022-03-22 09:30:20|364.2|361.3|364.2|361.3|364.2|361.3|364.07|361.17|25
1647941430000|2022-03-22 09:30:30|364.21|361.31|364.4|361.5|364.42|361.52|364.13|361.23|29
1647941440000|2022-03-22 09:30:40|364.43|361.53|364.46|361.56|364.51|361.61|364.37|361.47|29
1647941450000|2022-03-22 09:30:50|364.39|361.49|364.47|361.57|364.48|361.58|364.3|361.4|28
1647941460000|2022-03-22 09:31:00|364.46|361.56|364.47|361.57|364.48|361.58|364.42|361.52|23
1647941470000|2022-03-22 09:31:10|364.48|361.58|364.46|361.56|364.51|361.61|364.42|361.52|26
1647941480000|2022-03-22 09:31:20|364.44|361.54|364.32|361.42|364.48|361.58|364.28|361.38|27
1647941490000|2022-03-22 09:31:30|364.33|361.43|364.13|361.23|364.34|361.44|364.13|361.23|33
1647941500000|2022-03-22 09:31:40|364.12|361.22|364.04|361.14|364.15|361.25|364.04|361.14|28
1647941510000|2022-03-22 09:31:50|363.98|361.08|363.92|361.02|364.07|361.17|363.89|360.99|31
1647941520000|2022-03-22 09:32:00|363.85|360.95|363.81|360.91|363.91|361.01|363.81|360.91|31
1647941530000|2022-03-22 09:32:10|363.8|360.9|363.76|360.86|363.87|360.97|363.71|360.81|24
1647941540000|2022-03-22 09:32:20|363.75|360.85|363.71|360.81|363.77|360.87|363.71|360.81|23
1647941550000|2022-03-22 09:32:30|363.72|360.82|363.68|360.78|363.75|360.85|363.67|360.77|18
1647941560000|2022-03-22 09:32:40|363.69|360.79|363.68|360.78|363.7|360.8|363.64|360.74|17
1647941570000|2022-03-22 09:32:50|363.64|360.74|363.68|360.78|363.69|360.79|363.63|360.73|19
1647941580000|2022-03-22 09:33:00|363.67|360.77|363.64|360.74|363.73|360.83|363.62|360.72|30
1647941590000|2022-03-22 09:33:10|363.67|360.77|363.67|360.77|363.69|360.79|363.59|360.69|29
1647941600000|2022-03-22 09:33:20|363.7|360.8|363.72|360.82|363.73|360.83|363.65|360.75|27
1647941610000|2022-03-22 09:33:30|363.74|360.84|363.99|361.09|364.1|361.2|363.72|360.82|27
1647941620000|2022-03-22 09:33:40|364.02|361.12|364.18|361.28|364.18|361.28|363.96|361.06|29
1647941630000|2022-03-22 09:33:50|364.2|361.3|364.33|361.43|364.34|361.44|364.2|361.3|24
1647941640000|2022-03-22 09:34:00|364.34|361.44|364.4|361.5|364.41|361.51|364.31|361.41|19
1647941650000|2022-03-22 09:34:10|364.41|361.51|364.51|361.61|364.53|361.63|364.37|361.47|24
1647941660000|2022-03-22 09:34:20|364.52|361.62|364.66|361.76|364.66|361.76|364.5|361.6|20
1647941670000|2022-03-22 09:34:30|364.67|361.77|364.67|361.77|364.73|361.83|364.55|361.65|25
1647941680000|2022-03-22 09:34:40|364.69|361.79|364.72|361.82|364.75|361.85|364.6|361.7|29
1647941690000|2022-03-22 09:34:50|364.76|361.86|364.67|361.77|364.81|361.91|364.66|361.76|27
1647941700000|2022-03-22 09:35:00|364.71|361.81|364.6|361.7|364.72|361.82|364.57|361.67|31
1647941710000|2022-03-22 09:35:10|364.65|361.75|364.74|361.84|364.76|361.86|364.56|361.66|23
1647941720000|2022-03-22 09:35:20|364.71|361.81|364.72|361.82|364.76|361.86|364.64|361.74|20
1647941730000|2022-03-22 09:35:30|364.73|361.83|364.69|361.79|364.77|361.87|364.63|361.73|28
1647941740000|2022-03-22 09:35:40|364.71|361.81|364.74|361.84|364.81|361.91|364.67|361.77|27
1647941750000|2022-03-22 09:35:50|364.78|361.88|364.76|361.86|364.79|361.89|364.63|361.73|26
1647941760000|2022-03-22 09:36:00|364.77|361.87|364.55|361.65|364.8|361.9|364.55|361.65|24
1647941770000|2022-03-22 09:36:10|364.56|361.66|364.6|361.7|364.63|361.73|364.56|361.66|21
1647941780000|2022-03-22 09:36:20|364.59|361.69|364.62|361.72|364.64|361.74|364.58|361.68|18
1647941790000|2022-03-22 09:36:30|364.63|361.73|364.67|361.77|364.7|361.8|364.58|361.68|29
1647941800000|2022-03-22 09:36:40|364.68|361.78|364.68|361.78|364.76|361.86|364.64|361.74|30
1647941810000|2022-03-22 09:36:50|364.72|361.82|364.64|361.74|364.73|361.83|364.59|361.69|33
1647941820000|2022-03-22 09:37:00|364.67|361.77|364.73|361.83|364.78|361.88|364.57|361.67|26
1647941830000|2022-03-22 09:37:10|364.78|361.88|364.76|361.86|364.81|361.91|364.72|361.82|25
1647941840000|2022-03-22 09:37:20|364.78|361.88|365.23|362.33|365.24|362.34|364.74|361.84|18
1647941850000|2022-03-22 09:37:30|365.24|362.34|365.27|362.37|365.29|362.39|365.15|362.25|30
1647941860000|2022-03-22 09:37:40|365.18|362.28|365.25|362.35|365.29|362.39|365.12|362.22|26
1647941870000|2022-03-22 09:37:50|365.27|362.37|365.35|362.45|365.36|362.46|365.19|362.29|27
1647941880000|2022-03-22 09:38:00|365.31|362.41|365.23|362.33|365.31|362.41|365.18|362.28|30
1647941890000|2022-03-22 09:38:10|365.21|362.31|365.34|362.44|365.38|362.48|365.21|362.31|23
1647941900000|2022-03-22 09:38:20|365.35|362.45|365.21|362.31|365.38|362.48|365.19|362.29|29
1647941910000|2022-03-22 09:38:30|365.23|362.33|365.28|362.38|365.28|362.38|365.17|362.27|25
1647941920000|2022-03-22 09:38:40|365.27|362.37|365.26|362.36|365.31|362.41|365.21|362.31|28
1647941930000|2022-03-22 09:38:50|365.31|362.41|365.31|362.41|365.36|362.46|365.29|362.39|28
1647941940000|2022-03-22 09:39:00|365.34|362.44|365.35|362.45|365.36|362.46|365.28|362.38|25
1647941950000|2022-03-22 09:39:10|365.37|362.47|365.69|362.79|365.69|362.79|365.37|362.47|11
1647941960000|2022-03-22 09:39:20|365.63|362.73|365.65|362.75|365.7|362.8|365.57|362.67|22
1647941970000|2022-03-22 09:39:30|365.68|362.78|365.62|362.72|365.75|362.85|365.57|362.67|32
1647941980000|2022-03-22 09:39:40|365.65|362.75|365.45|362.55|365.74|362.84|365.44|362.54|35
1647941990000|2022-03-22 09:39:50|365.47|362.57|365.34|362.44|365.49|362.59|365.3|362.4|31
1647942000000|2022-03-22 09:40:00|365.36|362.46|365.5|362.6|365.5|362.6|365.32|362.42|26
1647942010000|2022-03-22 09:40:10|365.48|362.58|365.33|362.43|365.51|362.61|365.33|362.43|19
1647942020000|2022-03-22 09:40:20|365.34|362.44|365.27|362.37|365.35|362.45|365.26|362.36|26
1647942030000|2022-03-22 09:40:30|365.26|362.36|365.34|362.44|365.34|362.44|365.2|362.3|19
1647942040000|2022-03-22 09:40:40|365.33|362.43|365.31|362.41|365.33|362.43|365.25|362.35|21
1647942050000|2022-03-22 09:40:50|365.27|362.37|365.29|362.39|365.35|362.45|365.25|362.35|21
1647942060000|2022-03-22 09:41:00|365.3|362.4|365.15|362.25|365.3|362.4|365.12|362.22|19
1647942070000|2022-03-22 09:41:10|365.14|362.24|365.16|362.26|365.18|362.28|365.11|362.21|20
1647942080000|2022-03-22 09:41:20|365.17|362.27|365.19|362.29|365.22|362.32|365.14|362.24|24
1647942090000|2022-03-22 09:41:30|365.17|362.27|365.07|362.17|365.2|362.3|365.06|362.16|22
1647942100000|2022-03-22 09:41:40|365.08|362.18|365.1|362.2|365.1|362.2|365.06|362.16|24
1647942110000|2022-03-22 09:41:50|365.08|362.18|364.96|362.06|365.12|362.22|364.94|362.04|23
1647942120000|2022-03-22 09:42:00|364.95|362.05|364.95|362.05|364.98|362.08|364.93|362.03|21
1647942130000|2022-03-22 09:42:10|364.96|362.06|365.1|362.2|365.1|362.2|364.96|362.06|17
1647942140000|2022-03-22 09:42:20|365.12|362.22|365.13|362.23|365.15|362.25|365.1|362.2|21
1647942150000|2022-03-22 09:42:30|365.14|362.24|365.05|362.15|365.22|362.32|365.04|362.14|28
1647942160000|2022-03-22 09:42:40|365.07|362.17|365.03|362.13|365.07|362.17|365.02|362.12|16
1647942170000|2022-03-22 09:42:50|365.05|362.15|365.04|362.14|365.1|362.2|365|362.1|28
1647942180000|2022-03-22 09:43:00|365.07|362.17|365.03|362.13|365.1|362.2|365.03|362.13|22
1647942190000|2022-03-22 09:43:10|365.04|362.14|365.05|362.15|365.05|362.15|365.02|362.12|17
1647942200000|2022-03-22 09:43:20|365.06|362.16|365.05|362.15|365.06|362.16|365.02|362.12|14
1647942210000|2022-03-22 09:43:30|365.04|362.14|365.03|362.13|365.05|362.15|364.95|362.05|26
1647942220000|2022-03-22 09:43:40|365.05|362.15|365.02|362.12|365.06|362.16|365.02|362.12|27
1647942230000|2022-03-22 09:43:50|365.05|362.15|365.18|362.28|365.19|362.29|365.05|362.15|27
1647942240000|2022-03-22 09:44:00|365.17|362.27|365.27|362.37|365.28|362.38|365.14|362.24|20
1647942250000|2022-03-22 09:44:10|365.21|362.31|365.02|362.12|365.21|362.31|365.02|362.12|27
1647942260000|2022-03-22 09:44:20|365.03|362.13|364.98|362.08|365.11|362.21|364.98|362.08|30
1647942270000|2022-03-22 09:44:30|365.01|362.11|364.89|361.99|365.01|362.11|364.81|361.91|31
1647942280000|2022-03-22 09:44:40|364.86|361.96|364.89|361.99|364.94|362.04|364.86|361.96|27
1647942290000|2022-03-22 09:44:50|364.94|362.04|364.92|362.02|364.97|362.07|364.88|361.98|29
1647942300000|2022-03-22 09:45:00|364.91|362.01|364.92|362.02|364.95|362.05|364.91|362.01|20
1647942310000|2022-03-22 09:45:10|364.93|362.03|364.9|362|365.01|362.11|364.89|361.99|30
1647942320000|2022-03-22 09:45:20|364.91|362.01|365.17|362.27|365.18|362.28|364.89|361.99|31
1647942330000|2022-03-22 09:45:30|365.16|362.26|365.16|362.26|365.17|362.27|365.06|362.16|31
1647942340000|2022-03-22 09:45:40|365.11|362.21|365.14|362.24|365.17|362.27|365.1|362.2|26
1647942350000|2022-03-22 09:45:50|365.11|362.21|365.14|362.24|365.17|362.27|365.1|362.2|13
1647942360000|2022-03-22 09:46:00|365.15|362.25|365.14|362.24|365.15|362.25|365.11|362.21|6
1647942370000|2022-03-22 09:46:10|365.08|362.18|365.02|362.12|365.15|362.25|365|362.1|22
1647942380000|2022-03-22 09:46:20|365.03|362.13|365.03|362.13|365.09|362.19|364.99|362.09|24
1647942390000|2022-03-22 09:46:30|365.09|362.19|364.55|361.65|365.09|362.19|364.53|361.63|32
1647942400000|2022-03-22 09:46:40|364.54|361.64|364.55|361.65|364.59|361.69|364.53|361.63|26
1647942410000|2022-03-22 09:46:50|364.57|361.67|364.53|361.63|364.57|361.67|364.52|361.62|17
1647942420000|2022-03-22 09:47:00|364.55|361.65|364.64|361.74|364.65|361.75|364.55|361.65|13
1647942430000|2022-03-22 09:47:10|364.65|361.75|364.5|361.6|364.67|361.77|364.48|361.58|17
1647942440000|2022-03-22 09:47:20|364.51|361.61|364.46|361.56|364.54|361.64|364.46|361.56|28
1647942450000|2022-03-22 09:47:30|364.45|361.55|364.46|361.56|364.49|361.59|364.44|361.54|28
1647942460000|2022-03-22 09:47:40|364.44|361.54|364.46|361.56|364.49|361.59|364.44|361.54|26
1647942470000|2022-03-22 09:47:50|364.48|361.58|364.47|361.57|364.5|361.6|364.45|361.55|18
1647942480000|2022-03-22 09:48:00|364.46|361.56|364.55|361.65|364.55|361.65|364.45|361.55|19
1647942490000|2022-03-22 09:48:10|364.56|361.66|364.57|361.67|364.58|361.68|364.5|361.6|19
1647942500000|2022-03-22 09:48:20|364.53|361.63|364.46|361.56|364.55|361.65|364.46|361.56|26
1647942510000|2022-03-22 09:48:30|364.49|361.59|364.49|361.59|364.5|361.6|364.46|361.56|19
1647942520000|2022-03-22 09:48:40|364.47|361.57|364.52|361.62|364.53|361.63|364.46|361.56|26
1647942530000|2022-03-22 09:48:50|364.46|361.56|364.55|361.65|364.55|361.65|364.38|361.48|18
1647942540000|2022-03-22 09:49:00|364.56|361.66|364.6|361.7|364.6|361.7|364.5|361.6|20
1647942550000|2022-03-22 09:49:10|364.61|361.71|364.56|361.66|364.66|361.76|364.55|361.65|29
1647942560000|2022-03-22 09:49:20|364.58|361.68|364.27|361.37|364.58|361.68|364.27|361.37|26
1647942570000|2022-03-22 09:49:30|364.26|361.36|364.15|361.25|364.26|361.36|364.14|361.24|28
1647942580000|2022-03-22 09:49:40|364.18|361.28|364.23|361.33|364.29|361.39|364.13|361.23|30
1647942590000|2022-03-22 09:49:50|364.22|361.32|364.1|361.2|364.28|361.38|364.08|361.18|26
1647942600000|2022-03-22 09:50:00|364.08|361.18|364.08|361.18|364.15|361.25|364.04|361.14|25
1647942610000|2022-03-22 09:50:10|364.11|361.21|363.91|361.01|364.11|361.21|363.83|360.93|28
1647942620000|2022-03-22 09:50:20|363.9|361|363.94|361.04|363.95|361.05|363.9|361|21
1647942630000|2022-03-22 09:50:30|363.96|361.06|363.82|360.92|363.97|361.07|363.75|360.85|20
1647942640000|2022-03-22 09:50:40|363.77|360.87|363.81|360.91|363.82|360.92|363.75|360.85|23
1647942650000|2022-03-22 09:50:50|363.79|360.89|363.72|360.82|363.81|360.91|363.72|360.82|12
1647942660000|2022-03-22 09:51:00|363.7|360.8|363.72|360.82|363.75|360.85|363.66|360.76|25
1647942670000|2022-03-22 09:51:10|363.71|360.81|363.69|360.79|363.71|360.81|363.66|360.76|14
1647942680000|2022-03-22 09:51:20|363.7|360.8|363.59|360.69|363.7|360.8|363.56|360.66|28
1647942690000|2022-03-22 09:51:30|363.58|360.68|363.65|360.75|363.69|360.79|363.55|360.65|21
1647942700000|2022-03-22 09:51:40|363.62|360.72|363.81|360.91|363.85|360.95|363.6|360.7|27
1647942710000|2022-03-22 09:51:50|363.82|360.92|363.75|360.85|363.85|360.95|363.7|360.8|24
1647942720000|2022-03-22 09:52:00|363.76|360.86|363.84|360.94|363.85|360.95|363.75|360.85|21
1647942730000|2022-03-22 09:52:10|363.85|360.95|363.77|360.87|363.88|360.98|363.74|360.84|25
1647942740000|2022-03-22 09:52:20|363.78|360.88|363.78|360.88|363.84|360.94|363.78|360.88|22
1647942750000|2022-03-22 09:52:30|363.75|360.85|363.82|360.92|363.83|360.93|363.73|360.83|19
1647942760000|2022-03-22 09:52:40|363.78|360.88|363.88|360.98|363.89|360.99|363.78|360.88|30
1647942770000|2022-03-22 09:52:50|363.81|360.91|363.83|360.93|363.89|360.99|363.8|360.9|22
1647942780000|2022-03-22 09:53:00|363.82|360.92|363.81|360.91|363.87|360.97|363.78|360.88|26
1647942790000|2022-03-22 09:53:10|363.82|360.92|363.77|360.87|363.82|360.92|363.64|360.74|27
1647942800000|2022-03-22 09:53:20|363.72|360.82|363.79|360.89|363.83|360.93|363.72|360.82|21
1647942810000|2022-03-22 09:53:30|363.76|360.86|363.73|360.83|363.78|360.88|363.72|360.82|22
1647942820000|2022-03-22 09:53:40|363.75|360.85|363.98|361.08|363.98|361.08|363.75|360.85|28
1647942830000|2022-03-22 09:53:50|363.96|361.06|364.14|361.24|364.14|361.24|363.92|361.02|29
1647942840000|2022-03-22 09:54:00|364.15|361.25|363.93|361.03|364.18|361.28|363.83|360.93|28
1647942850000|2022-03-22 09:54:10|363.9|361|363.9|361|363.96|361.06|363.89|360.99|27
1647942860000|2022-03-22 09:54:20|363.84|360.94|363.85|360.95|363.92|361.02|363.83|360.93|23
1647942870000|2022-03-22 09:54:30|363.86|360.96|363.91|361.01|363.92|361.02|363.86|360.96|21
1647942880000|2022-03-22 09:54:40|363.9|361|363.87|360.97|363.91|361.01|363.86|360.96|20
1647942890000|2022-03-22 09:54:50|363.88|360.98|366.09|363.19|366.09|363.19|363.88|360.98|34
1647942900000|2022-03-22 09:55:00|366.05|363.15|365.95|363.05|366.11|363.21|365.78|362.88|37
1647942910000|2022-03-22 09:55:10|365.98|363.08|366.15|363.25|366.21|363.31|365.9|363|31
1647942920000|2022-03-22 09:55:20|366.18|363.28|366.15|363.25|366.28|363.38|366.06|363.16|31
1647942930000|2022-03-22 09:55:30|366.14|363.24|366.86|363.96|366.86|363.96|365.94|363.04|29
1647942940000|2022-03-22 09:55:40|367.23|364.33|368.53|365.63|369.01|366.11|367.23|364.33|39
1647942950000|2022-03-22 09:55:50|368.52|365.62|368.11|365.21|368.52|365.62|367.95|365.05|32
1647942960000|2022-03-22 09:56:00|368.06|365.16|367.83|364.93|368.07|365.17|367.81|364.91|31
1647942970000|2022-03-22 09:56:10|367.76|364.86|367.66|364.76|367.76|364.86|367.42|364.52|34
1647942980000|2022-03-22 09:56:20|367.62|364.72|367.11|364.21|367.71|364.81|367.11|364.21|36
1647942990000|2022-03-22 09:56:30|367.19|364.29|367.02|364.12|367.19|364.29|366.96|364.06|25
1647943000000|2022-03-22 09:56:40|366.99|364.09|367.39|364.49|367.53|364.63|366.96|364.06|36
1647943010000|2022-03-22 09:56:50|367.44|364.54|367.63|364.73|367.63|364.73|367.39|364.49|23
1647943020000|2022-03-22 09:57:00|367.67|364.77|368.15|365.25|368.42|365.52|367.54|364.64|30
1647943030000|2022-03-22 09:57:10|368.14|365.24|368|365.1|368.14|365.24|367.92|365.02|31
1647943040000|2022-03-22 09:57:20|368.03|365.13|367.87|364.97|368.03|365.13|367.81|364.91|24
1647943050000|2022-03-22 09:57:30|367.9|365|367.58|364.68|367.9|365|367.56|364.66|28
1647943060000|2022-03-22 09:57:40|367.59|364.69|367.48|364.58|367.66|364.76|367.36|364.46|28
1647943070000|2022-03-22 09:57:50|367.47|364.57|367.23|364.33|367.47|364.57|367.21|364.31|27
1647943080000|2022-03-22 09:58:00|367.15|364.25|367.26|364.36|367.34|364.44|367.11|364.21|22
1647943090000|2022-03-22 09:58:10|367.29|364.39|369.54|366.64|369.7|366.8|367.11|364.21|29
1647943100000|2022-03-22 09:58:20|369.62|366.72|368.96|366.06|369.85|366.95|368.96|366.06|37
1647943110000|2022-03-22 09:58:30|368.99|366.09|368.21|365.31|368.99|366.09|368.21|365.31|30
1647943120000|2022-03-22 09:58:40|368.32|365.42|368.43|365.53|368.57|365.67|367.94|365.04|34
1647943130000|2022-03-22 09:58:50|368.41|365.51|368.51|365.61|368.76|365.86|368.28|365.38|35
1647943140000|2022-03-22 09:59:00|368.5|365.6|369.77|366.87|369.91|367.01|368.27|365.37|35
1647943150000|2022-03-22 09:59:10|369.73|366.83|369.41|366.51|369.9|367|369.34|366.44|36
1647943160000|2022-03-22 09:59:20|369.42|366.52|369.19|366.29|369.6|366.7|369.19|366.29|39
1647943170000|2022-03-22 09:59:30|369.07|366.17|369.26|366.36|369.39|366.49|369.07|366.17|27
1647943180000|2022-03-22 09:59:40|369.23|366.33|369.15|366.25|369.37|366.47|369.11|366.21|31
1647943190000|2022-03-22 09:59:50|369.16|366.26|368.6|365.7|369.19|366.29|368.3|365.4|34
1647943200000|2022-03-22 10:00:00|368.63|365.73|369.22|366.32|369.22|366.32|368.63|365.73|22
1647943210000|2022-03-22 10:00:10|369.2|366.3|369.62|366.72|369.93|367.03|369.2|366.3|29
1647943220000|2022-03-22 10:00:20|369.41|366.51|369.46|366.56|369.76|366.86|369.22|366.32|34
1647943230000|2022-03-22 10:00:30|369.45|366.55|369.46|366.56|369.68|366.78|369.18|366.28|36
1647943240000|2022-03-22 10:00:40|369.52|366.62|369.7|366.8|369.82|366.92|369.52|366.62|35
1647943250000|2022-03-22 10:00:50|369.75|366.85|369.73|366.83|369.85|366.95|369.7|366.8|26
1647943260000|2022-03-22 10:01:00|369.7|366.8|369.31|366.41|369.76|366.86|369.25|366.35|31
1647943270000|2022-03-22 10:01:10|369.3|366.4|369.14|366.24|369.3|366.4|368.92|366.02|31
1647943280000|2022-03-22 10:01:20|369.25|366.35|369.17|366.27|369.33|366.43|369.12|366.22|32
1647943290000|2022-03-22 10:01:30|369.21|366.31|369.15|366.25|369.21|366.31|369.11|366.21|31
1647943300000|2022-03-22 10:01:40|369.09|366.19|368.94|366.04|369.14|366.24|368.9|366|32
1647943310000|2022-03-22 10:01:50|368.92|366.02|368.92|366.02|369.07|366.17|368.88|365.98|27
1647943320000|2022-03-22 10:02:00|368.95|366.05|368.65|365.75|368.95|366.05|368.65|365.75|31
1647943330000|2022-03-22 10:02:10|368.64|365.74|368.71|365.81|368.71|365.81|368.53|365.63|22
1647943340000|2022-03-22 10:02:20|368.72|365.82|368.66|365.76|368.88|365.98|368.49|365.59|31
1647943350000|2022-03-22 10:02:30|368.69|365.79|368.72|365.82|368.83|365.93|368.61|365.71|35
1647943360000|2022-03-22 10:02:40|368.78|365.88|368.68|365.78|368.8|365.9|368.63|365.73|35
1647943370000|2022-03-22 10:02:50|368.69|365.79|368.67|365.77|368.78|365.88|368.63|365.73|33
1647943380000|2022-03-22 10:03:00|368.7|365.8|368.71|365.81|368.83|365.93|368.67|365.77|25
1647943390000|2022-03-22 10:03:10|368.72|365.82|368.76|365.86|368.77|365.87|368.67|365.77|20
1647943400000|2022-03-22 10:03:20|368.7|365.8|368.73|365.83|368.81|365.91|368.69|365.79|30
1647943410000|2022-03-22 10:03:30|368.75|365.85|368.71|365.81|368.79|365.89|368.69|365.79|29
1647943420000|2022-03-22 10:03:40|368.72|365.82|368.37|365.47|368.75|365.85|368.35|365.45|34
1647943430000|2022-03-22 10:03:50|368.35|365.45|368.2|365.3|368.42|365.52|368.19|365.29|31
1647943440000|2022-03-22 10:04:00|368.18|365.28|368.17|365.27|368.23|365.33|368.16|365.26|19
1647943450000|2022-03-22 10:04:10|368.18|365.28|368.11|365.21|368.18|365.28|368.11|365.21|27
1647943460000|2022-03-22 10:04:20|368.13|365.23|368|365.1|368.13|365.23|368|365.1|27
1647943470000|2022-03-22 10:04:30|367.96|365.06|367.87|364.97|367.98|365.08|367.85|364.95|16
1647943480000|2022-03-22 10:04:40|367.85|364.95|367.82|364.92|367.87|364.97|367.82|364.92|13
1647943490000|2022-03-22 10:04:50|367.85|364.95|367.82|364.92|367.89|364.99|367.8|364.9|22
1647943500000|2022-03-22 10:05:00|367.85|364.95|367.84|364.94|367.89|364.99|367.8|364.9|19
1647943510000|2022-03-22 10:05:10|367.89|364.99|367.76|364.86|367.9|365|367.74|364.84|19
1647943520000|2022-03-22 10:05:20|367.69|364.79|368.14|365.24|368.43|365.53|367.69|364.79|29
1647943530000|2022-03-22 10:05:30|368.16|365.26|367.91|365.01|368.18|365.28|367.77|364.87|28
1647943540000|2022-03-22 10:05:40|367.87|364.97|367.76|364.86|367.87|364.97|367.76|364.86|12
1647943550000|2022-03-22 10:05:50|367.75|364.85|367.82|364.92|367.98|365.08|367.73|364.83|24
1647943560000|2022-03-22 10:06:00|367.85|364.95|367.59|364.69|367.96|365.06|367.56|364.66|27
1647943570000|2022-03-22 10:06:10|367.6|364.7|367.62|364.72|367.62|364.72|367.55|364.65|10
1647943580000|2022-03-22 10:06:20|367.56|364.66|367.7|364.8|367.79|364.89|367.56|364.66|26
1647943590000|2022-03-22 10:06:30|367.69|364.79|367.28|364.38|367.74|364.84|367.27|364.37|29
1647943600000|2022-03-22 10:06:40|367.27|364.37|366.95|364.05|367.32|364.42|366.94|364.04|28
1647943610000|2022-03-22 10:06:50|367.01|364.11|367.51|364.61|367.59|364.69|366.97|364.07|34
1647943620000|2022-03-22 10:07:00|367.54|364.64|367.49|364.59|367.78|364.88|367.36|364.46|33
1647943630000|2022-03-22 10:07:10|367.39|364.49|367.56|364.66|367.64|364.74|367.39|364.49|21
1647943640000|2022-03-22 10:07:20|367.55|364.65|367.35|364.45|367.55|364.65|367.34|364.44|27
1647943650000|2022-03-22 10:07:30|367.36|364.46|367.33|364.43|367.36|364.46|367.29|364.39|21
1647943660000|2022-03-22 10:07:40|367.31|364.41|367.29|364.39|367.32|364.42|367.27|364.37|23
1647943670000|2022-03-22 10:07:50|367.3|364.4|367.31|364.41|367.32|364.42|367.27|364.37|15
1647943680000|2022-03-22 10:08:00|367.28|364.38|367.29|364.39|367.34|364.44|367.27|364.37|13
1647943690000|2022-03-22 10:08:10|367.28|364.38|367.32|364.42|367.37|364.47|367.27|364.37|25
1647943700000|2022-03-22 10:08:20|367.33|364.43|367.23|364.33|367.34|364.44|367.23|364.33|12
1647943710000|2022-03-22 10:08:30|367.21|364.31|367.11|364.21|367.22|364.32|367.11|364.21|17
1647943720000|2022-03-22 10:08:40|367.1|364.2|367.11|364.21|367.14|364.24|367.1|364.2|15
1647943730000|2022-03-22 10:08:50|367.1|364.2|367.09|364.19|367.14|364.24|367.09|364.19|14
1647943740000|2022-03-22 10:09:00|367.11|364.21|367.32|364.42|367.32|364.42|367.11|364.21|18
1647943750000|2022-03-22 10:09:10|367.31|364.41|367.22|364.32|367.32|364.42|367.22|364.32|13
1647943760000|2022-03-22 10:09:20|367.24|364.34|367.31|364.41|367.31|364.41|367.23|364.33|9
1647943770000|2022-03-22 10:09:30|367.32|364.42|367.29|364.39|367.33|364.43|367.28|364.38|8
1647943780000|2022-03-22 10:09:40|367.28|364.38|367.26|364.36|367.28|364.38|367.24|364.34|10
1647943790000|2022-03-22 10:09:50|367.28|364.38|367.32|364.42|367.36|364.46|367.27|364.37|13
1647943800000|2022-03-22 10:10:00|367.29|364.39|367.26|364.36|367.31|364.41|367.25|364.35|13
1647943810000|2022-03-22 10:10:10|367.25|364.35|367.15|364.25|367.25|364.35|367.15|364.25|18
1647943820000|2022-03-22 10:10:20|367.16|364.26|367.15|364.25|367.16|364.26|367.13|364.23|11
1647943830000|2022-03-22 10:10:30|367.22|364.32|367.55|364.65|367.56|364.66|367.22|364.32|28
1647943840000|2022-03-22 10:10:40|367.54|364.64|367.56|364.66|367.6|364.7|367.54|364.64|12
1647943850000|2022-03-22 10:10:50|367.57|364.67|367.59|364.69|367.61|364.71|367.53|364.63|15
1647943860000|2022-03-22 10:11:00|367.62|364.72|367.6|364.7|367.62|364.72|367.54|364.64|19
1647943870000|2022-03-22 10:11:10|367.61|364.71|367.67|364.77|367.7|364.8|367.59|364.69|13
1647943880000|2022-03-22 10:11:20|367.68|364.78|367.67|364.77|367.68|364.78|367.61|364.71|14
1647943890000|2022-03-22 10:11:30|367.62|364.72|368|365.1|368|365.1|367.61|364.71|23
1647943900000|2022-03-22 10:11:40|367.99|365.09|368.08|365.18|368.08|365.18|367.93|365.03|28
1647943910000|2022-03-22 10:11:50|368.1|365.2|368.14|365.24|368.29|365.39|367.98|365.08|22
1647943920000|2022-03-22 10:12:00|368.15|365.25|368.24|365.34|368.24|365.34|368.14|365.24|19
1647943930000|2022-03-22 10:12:10|368.21|365.31|369.1|366.2|369.1|366.2|368.17|365.27|36
1647943940000|2022-03-22 10:12:20|369.07|366.17|369.61|366.71|369.64|366.74|369.07|366.17|31
1647943950000|2022-03-22 10:12:30|369.59|366.69|369.43|366.53|369.83|366.93|369.34|366.44|31
1647943960000|2022-03-22 10:12:40|369.42|366.52|369.47|366.57|369.5|366.6|369.38|366.48|26
1647943970000|2022-03-22 10:12:50|369.42|366.52|369.33|366.43|369.47|366.57|369.31|366.41|21
1647943980000|2022-03-22 10:13:00|369.32|366.42|369.31|366.41|369.35|366.45|369.23|366.33|24
1647943990000|2022-03-22 10:13:10|369.29|366.39|369.51|366.61|369.52|366.62|369.27|366.37|21
1647944000000|2022-03-22 10:13:20|369.5|366.6|369.32|366.42|369.51|366.61|369.24|366.34|27
1647944010000|2022-03-22 10:13:30|369.28|366.38|369.33|366.43|369.33|366.43|369.28|366.38|25
1647944020000|2022-03-22 10:13:40|369.32|366.42|369.58|366.68|369.62|366.72|369.31|366.41|20
1647944030000|2022-03-22 10:13:50|369.59|366.69|369.52|366.62|369.73|366.83|369.52|366.62|27
1647944040000|2022-03-22 10:14:00|369.51|366.61|369.54|366.64|369.61|366.71|369.51|366.61|27
1647944050000|2022-03-22 10:14:10|369.52|366.62|369.64|366.74|369.65|366.75|369.52|366.62|18
1647944060000|2022-03-22 10:14:20|369.59|366.69|369.61|366.71|369.69|366.79|369.55|366.65|31
1647944070000|2022-03-22 10:14:30|369.57|366.67|369.56|366.66|369.62|366.72|369.54|366.64|24
1647944080000|2022-03-22 10:14:40|369.55|366.65|369.66|366.76|369.66|366.76|369.55|366.65|16
1647944090000|2022-03-22 10:14:50|369.61|366.71|369.63|366.73|369.67|366.77|369.59|366.69|17
1647944100000|2022-03-22 10:15:00|369.64|366.74|369.62|366.72|369.67|366.77|369.59|366.69|22
1647944110000|2022-03-22 10:15:10|369.57|366.67|369.24|366.34|369.59|366.69|369.24|366.34|30
1647944120000|2022-03-22 10:15:20|369.34|366.44|369.27|366.37|369.39|366.49|369.25|366.35|23
1647944130000|2022-03-22 10:15:30|369.26|366.36|369.29|366.39|369.32|366.42|369.24|366.34|23
1647944140000|2022-03-22 10:15:40|369.28|366.38|369.41|366.51|369.51|366.61|369.23|366.33|19
1647944150000|2022-03-22 10:15:50|369.43|366.53|369.44|366.54|369.44|366.54|369.38|366.48|15
1647944160000|2022-03-22 10:16:00|369.43|366.53|369.64|366.74|369.65|366.75|369.43|366.53|21
1647944170000|2022-03-22 10:16:10|369.6|366.7|369.51|366.61|369.65|366.75|369.49|366.59|17
1647944180000|2022-03-22 10:16:20|369.5|366.6|369.46|366.56|369.5|366.6|369.42|366.52|14
1647944190000|2022-03-22 10:16:30|369.45|366.55|370.28|367.38|370.56|367.66|369.45|366.55|35
1647944200000|2022-03-22 10:16:40|370.42|367.52|370.92|368.02|370.96|368.06|370.41|367.51|35
1647944210000|2022-03-22 10:16:50|370.77|367.87|370.26|367.36|370.91|368.01|370.21|367.31|34
1647944220000|2022-03-22 10:17:00|370.23|367.33|370.32|367.42|370.51|367.61|370.19|367.29|36
1647944230000|2022-03-22 10:17:10|370.27|367.37|370.43|367.53|370.44|367.54|370.27|367.37|18
1647944240000|2022-03-22 10:17:20|370.44|367.54|370.21|367.31|370.44|367.54|370.21|367.31|24
1647944250000|2022-03-22 10:17:30|370.19|367.29|370.5|367.6|370.55|367.65|370.19|367.29|26
1647944260000|2022-03-22 10:17:40|370.49|367.59|370.49|367.59|370.55|367.65|370.47|367.57|22
1647944270000|2022-03-22 10:17:50|370.5|367.6|370.47|367.57|370.5|367.6|370.47|367.57|12
1647944280000|2022-03-22 10:18:00|370.49|367.59|370.46|367.56|370.52|367.62|370.44|367.54|16
1647944290000|2022-03-22 10:18:10|370.45|367.55|370.34|367.44|370.45|367.55|370.18|367.28|28
1647944300000|2022-03-22 10:18:20|370.25|367.35|370.1|367.2|370.26|367.36|370.03|367.13|27
1647944310000|2022-03-22 10:18:30|370.09|367.19|370.16|367.26|370.21|367.31|370.06|367.16|28
1647944320000|2022-03-22 10:18:40|370.21|367.31|370.24|367.34|370.28|367.38|370.21|367.31|17
1647944330000|2022-03-22 10:18:50|370.25|367.35|370.2|367.3|370.25|367.35|370.2|367.3|7
1647944340000|2022-03-22 10:19:00|370.21|367.31|369.99|367.09|370.35|367.45|369.96|367.06|29
1647944350000|2022-03-22 10:19:10|370|367.1|369.75|366.85|370.04|367.14|369.74|366.84|30
1647944360000|2022-03-22 10:19:20|369.76|366.86|369.57|366.67|369.76|366.86|369.51|366.61|25
1647944370000|2022-03-22 10:19:30|369.61|366.71|369.47|366.57|369.61|366.71|369.47|366.57|20
1647944380000|2022-03-22 10:19:40|369.51|366.61|369.75|366.85|369.79|366.89|369.41|366.51|35
1647944390000|2022-03-22 10:19:50|369.7|366.8|369.78|366.88|369.82|366.92|369.63|366.73|32
1647944400000|2022-03-22 10:20:00|369.73|366.83|369.88|366.98|369.98|367.08|369.73|366.83|26
1647944410000|2022-03-22 10:20:10|369.86|366.96|369.79|366.89|369.86|366.96|369.72|366.82|28
1647944420000|2022-03-22 10:20:20|369.72|366.82|369.31|366.41|369.74|366.84|369.29|366.39|25
1647944430000|2022-03-22 10:20:30|369.32|366.42|368.96|366.06|369.32|366.42|368.96|366.06|27
1647944440000|2022-03-22 10:20:40|369.02|366.12|369.11|366.21|369.24|366.34|368.97|366.07|27
1647944450000|2022-03-22 10:20:50|369.1|366.2|369.05|366.15|369.2|366.3|369.02|366.12|26
1647944460000|2022-03-22 10:21:00|369.08|366.18|369.01|366.11|369.14|366.24|368.97|366.07|28
1647944470000|2022-03-22 10:21:10|369|366.1|368.94|366.04|369.06|366.16|368.94|366.04|23
1647944480000|2022-03-22 10:21:20|368.9|366|368.81|365.91|368.92|366.02|368.81|365.91|20
1647944490000|2022-03-22 10:21:30|368.85|365.95|368.83|365.93|368.93|366.03|368.8|365.9|19
1647944500000|2022-03-22 10:21:40|368.82|365.92|369.27|366.37|369.27|366.37|368.82|365.92|21
1647944510000|2022-03-22 10:21:50|369.24|366.34|369.47|366.57|369.49|366.59|369.18|366.28|21
1647944520000|2022-03-22 10:22:00|369.48|366.58|369.49|366.59|369.7|366.8|369.38|366.48|26
1647944530000|2022-03-22 10:22:10|369.51|366.61|369.49|366.59|369.51|366.61|369.44|366.54|12
1647944540000|2022-03-22 10:22:20|369.5|366.6|369.37|366.47|369.52|366.62|369.37|366.47|16
1647944550000|2022-03-22 10:22:30|369.38|366.48|369.13|366.23|369.39|366.49|369.12|366.22|25
1647944560000|2022-03-22 10:22:40|369.14|366.24|369.13|366.23|369.16|366.26|369.13|366.23|11
1647944570000|2022-03-22 10:22:50|369.14|366.24|369.13|366.23|369.14|366.24|369.13|366.23|2
1647944580000|2022-03-22 10:23:00|369.15|366.25|370.81|367.91|371.12|368.22|369.15|366.25|29
1647944590000|2022-03-22 10:23:10|370.78|367.88|370.7|367.8|371.01|368.11|370.62|367.72|35
1647944600000|2022-03-22 10:23:20|370.72|367.82|370.78|367.88|370.8|367.9|370.65|367.75|31
1647944610000|2022-03-22 10:23:30|370.74|367.84|370.68|367.78|370.95|368.05|370.68|367.78|27
1647944620000|2022-03-22 10:23:40|370.67|367.77|370.57|367.67|370.71|367.81|370.53|367.63|26
1647944630000|2022-03-22 10:23:50|370.6|367.7|370.63|367.73|370.66|367.76|370.54|367.64|24
1647944640000|2022-03-22 10:24:00|370.64|367.74|371.12|368.22|371.12|368.22|370.6|367.7|30
1647944650000|2022-03-22 10:24:10|371.11|368.21|370.69|367.79|371.11|368.21|370.6|367.7|31
1647944660000|2022-03-22 10:24:20|370.63|367.73|370.51|367.61|370.75|367.85|370.51|367.61|28
1647944670000|2022-03-22 10:24:30|370.52|367.62|370.26|367.36|370.62|367.72|370.23|367.33|24
1647944680000|2022-03-22 10:24:40|370.24|367.34|370.26|367.36|370.31|367.41|370.21|367.31|26
1647944690000|2022-03-22 10:24:50|370.27|367.37|370.28|367.38|370.31|367.41|370.24|367.34|14
1647944700000|2022-03-22 10:25:00|370.29|367.39|370.35|367.45|370.44|367.54|370.28|367.38|26
1647944710000|2022-03-22 10:25:10|370.37|367.47|369.86|366.96|370.51|367.61|369.84|366.94|31
1647944720000|2022-03-22 10:25:20|369.83|366.93|369.6|366.7|369.83|366.93|369.6|366.7|28
1647944730000|2022-03-22 10:25:30|369.58|366.68|369.33|366.43|369.65|366.75|369.31|366.41|26
1647944740000|2022-03-22 10:25:40|369.32|366.42|369.36|366.46|369.56|366.66|369.32|366.42|30
1647944750000|2022-03-22 10:25:50|369.39|366.49|369.37|366.47|369.44|366.54|369.35|366.45|25
1647944760000|2022-03-22 10:26:00|369.36|366.46|369.45|366.55|369.45|366.55|369.36|366.46|24
1647944770000|2022-03-22 10:26:10|369.43|366.53|369.36|366.46|369.47|366.57|369.31|366.41|27
1647944780000|2022-03-22 10:26:20|369.35|366.45|369.27|366.37|369.36|366.46|369.25|366.35|23
1647944790000|2022-03-22 10:26:30|369.29|366.39|369.1|366.2|369.29|366.39|369.06|366.16|28
1647944800000|2022-03-22 10:26:40|369.09|366.19|369.53|366.63|369.53|366.63|369.08|366.18|33
1647944810000|2022-03-22 10:26:50|369.45|366.55|369.31|366.41|369.51|366.61|369.3|366.4|28
1647944820000|2022-03-22 10:27:00|369.27|366.37|369.19|366.29|369.28|366.38|369.12|366.22|31
1647944830000|2022-03-22 10:27:10|369.17|366.27|369.11|366.21|369.18|366.28|369.11|366.21|16
1647944840000|2022-03-22 10:27:20|369.12|366.22|369.32|366.42|369.32|366.42|369.12|366.22|24
1647944850000|2022-03-22 10:27:30|369.34|366.44|369.4|366.5|369.41|366.51|369.3|366.4|18
1647944860000|2022-03-22 10:27:40|369.41|366.51|369.72|366.82|369.75|366.85|369.41|366.51|28
1647944870000|2022-03-22 10:27:50|369.73|366.83|369.99|367.09|369.99|367.09|369.73|366.83|27
1647944880000|2022-03-22 10:28:00|369.98|367.08|369.98|367.08|370.08|367.18|369.94|367.04|27
1647944890000|2022-03-22 10:28:10|369.99|367.09|369.99|367.09|370.11|367.21|369.99|367.09|21
1647944900000|2022-03-22 10:28:20|370.01|367.11|369.96|367.06|370.02|367.12|369.87|366.97|24
1647944910000|2022-03-22 10:28:30|369.97|367.07|369.97|367.07|370.04|367.14|369.91|367.01|22
1647944920000|2022-03-22 10:28:40|369.98|367.08|369.95|367.05|369.98|367.08|369.85|366.95|24
1647944930000|2022-03-22 10:28:50|369.94|367.04|370.01|367.11|370.05|367.15|369.84|366.94|25
1647944940000|2022-03-22 10:29:00|370.02|367.12|369.98|367.08|370.05|367.15|369.91|367.01|20
1647944950000|2022-03-22 10:29:10|370|367.1|370.06|367.16|370.1|367.2|370|367.1|24
1647944960000|2022-03-22 10:29:20|370.12|367.22|370.15|367.25|370.16|367.26|370.04|367.14|20
1647944970000|2022-03-22 10:29:30|370.16|367.26|370.14|367.24|370.26|367.36|370.13|367.23|21
1647944980000|2022-03-22 10:29:40|370.18|367.28|370.27|367.37|370.33|367.43|370.18|367.28|27
1647944990000|2022-03-22 10:29:50|370.29|367.39|370.29|367.39|370.36|367.46|370.22|367.32|29
1647945000000|2022-03-22 10:30:00|370.31|367.41|370.18|367.28|370.43|367.53|370.15|367.25|26
1647945010000|2022-03-22 10:30:10|370.19|367.29|370.48|367.58|370.59|367.69|370.19|367.29|31
1647945020000|2022-03-22 10:30:20|370.5|367.6|369.76|366.86|370.55|367.65|369.75|366.85|31
1647945030000|2022-03-22 10:30:30|369.68|366.78|369.8|366.9|369.83|366.93|369.66|366.76|31
1647945040000|2022-03-22 10:30:40|369.83|366.93|369.97|367.07|370.03|367.13|369.83|366.93|30
1647945050000|2022-03-22 10:30:50|369.95|367.05|370.22|367.32|370.22|367.32|369.93|367.03|21
1647945060000|2022-03-22 10:31:00|370.21|367.31|370.56|367.66|370.56|367.66|370.18|367.28|24
1647945070000|2022-03-22 10:31:10|370.5|367.6|370.63|367.73|370.64|367.74|370.43|367.53|21
1647945080000|2022-03-22 10:31:20|370.64|367.74|370.51|367.61|370.66|367.76|370.49|367.59|31
1647945090000|2022-03-22 10:31:30|370.45|367.55|370.48|367.58|370.58|367.68|370.4|367.5|32
1647945100000|2022-03-22 10:31:40|370.49|367.59|370.63|367.73|370.71|367.81|370.49|367.59|23
1647945110000|2022-03-22 10:31:50|370.71|367.81|370.69|367.79|370.71|367.81|370.59|367.69|22
1647945120000|2022-03-22 10:32:00|370.68|367.78|370.77|367.87|370.77|367.87|370.6|367.7|22
1647945130000|2022-03-22 10:32:10|370.76|367.86|371.01|368.11|371.03|368.13|370.75|367.85|26
1647945140000|2022-03-22 10:32:20|371.03|368.13|371.03|368.13|371.04|368.14|370.91|368.01|24
1647945150000|2022-03-22 10:32:30|371.04|368.14|371.17|368.27|371.23|368.33|370.96|368.06|28
1647945160000|2022-03-22 10:32:40|371.15|368.25|371.07|368.17|371.17|368.27|371.01|368.11|32
1647945170000|2022-03-22 10:32:50|371.06|368.16|371.04|368.14|371.06|368.16|370.99|368.09|21
1647945180000|2022-03-22 10:33:00|371.03|368.13|371.13|368.23|371.13|368.23|371.02|368.12|22
1647945190000|2022-03-22 10:33:10|371.11|368.21|371.08|368.18|371.12|368.22|371.02|368.12|28
1647945200000|2022-03-22 10:33:20|371.09|368.19|371.21|368.31|371.22|368.32|371.03|368.13|34
1647945210000|2022-03-22 10:33:30|371.17|368.27|371.2|368.3|371.29|368.39|371.12|368.22|25
1647945220000|2022-03-22 10:33:40|371.21|368.31|371.14|368.24|371.21|368.31|371.06|368.16|24
1647945230000|2022-03-22 10:33:50|371.15|368.25|371.28|368.38|371.28|368.38|371.15|368.25|14
1647945240000|2022-03-22 10:34:00|371.29|368.39|371.27|368.37|371.29|368.39|371.23|368.33|9
1647945250000|2022-03-22 10:34:10|371.28|368.38|371.26|368.36|371.28|368.38|371.22|368.32|15
1647945260000|2022-03-22 10:34:20|371.27|368.37|371.21|368.31|371.27|368.37|371.21|368.31|23
1647945270000|2022-03-22 10:34:30|371.23|368.33|371.17|368.27|371.23|368.33|371.1|368.2|30
1647945280000|2022-03-22 10:34:40|371.14|368.24|370.93|368.03|371.19|368.29|370.92|368.02|29
1647945290000|2022-03-22 10:34:50|370.92|368.02|371|368.1|371.01|368.11|370.9|368|25
1647945300000|2022-03-22 10:35:00|370.99|368.09|371.09|368.19|371.15|368.25|370.99|368.09|31
1647945310000|2022-03-22 10:35:10|371.13|368.23|371.07|368.17|371.16|368.26|371.03|368.13|33
1647945320000|2022-03-22 10:35:20|371.1|368.2|371.12|368.22|371.15|368.25|371.08|368.18|19
1647945330000|2022-03-22 10:35:30|371.13|368.23|370.73|367.83|371.13|368.23|370.73|367.83|27
1647945340000|2022-03-22 10:35:40|370.76|367.86|370.27|367.37|370.76|367.86|370.27|367.37|32
1647945350000|2022-03-22 10:35:50|370.29|367.39|370.14|367.24|370.36|367.46|370.09|367.19|22
1647945360000|2022-03-22 10:36:00|370.11|367.21|370.31|367.41|370.31|367.41|370.11|367.21|27
1647945370000|2022-03-22 10:36:10|370.33|367.43|370.68|367.78|370.74|367.84|370.3|367.4|20
1647945380000|2022-03-22 10:36:20|370.71|367.81|370.45|367.55|370.71|367.81|370.41|367.51|29
1647945390000|2022-03-22 10:36:30|370.43|367.53|370.43|367.53|370.47|367.57|370.42|367.52|18
1647945400000|2022-03-22 10:36:40|370.42|367.52|370.45|367.55|370.49|367.59|370.42|367.52|18
1647945410000|2022-03-22 10:36:50|370.44|367.54|370.44|367.54|370.47|367.57|370.41|367.51|12
1647945420000|2022-03-22 10:37:00|370.43|367.53|370.68|367.78|370.7|367.8|370.43|367.53|24
1647945430000|2022-03-22 10:37:10|370.69|367.79|370.73|367.83|370.73|367.83|370.69|367.79|8
1647945440000|2022-03-22 10:37:20|370.74|367.84|370.65|367.75|370.74|367.84|370.58|367.68|16
1647945450000|2022-03-22 10:37:30|370.66|367.76|370.58|367.68|370.66|367.76|370.58|367.68|12
1647945460000|2022-03-22 10:37:40|370.53|367.63|370.41|367.51|370.53|367.63|370.41|367.51|22
1647945470000|2022-03-22 10:37:50|370.4|367.5|370.25|367.35|370.49|367.59|370.25|367.35|23
1647945480000|2022-03-22 10:38:00|370.23|367.33|370.27|367.37|370.29|367.39|370.23|367.33|26
1647945490000|2022-03-22 10:38:10|370.25|367.35|370.41|367.51|370.42|367.52|370.25|367.35|22
1647945500000|2022-03-22 10:38:20|370.43|367.53|370.29|367.39|370.44|367.54|370.24|367.34|23
1647945510000|2022-03-22 10:38:30|370.28|367.38|370.41|367.51|370.49|367.59|370.27|367.37|23
1647945520000|2022-03-22 10:38:40|370.45|367.55|370.32|367.42|370.45|367.55|370.27|367.37|28
1647945530000|2022-03-22 10:38:50|370.31|367.41|370.51|367.61|370.51|367.61|370.24|367.34|21
1647945540000|2022-03-22 10:39:00|370.52|367.62|370.65|367.75|370.69|367.79|370.52|367.62|23
1647945550000|2022-03-22 10:39:10|370.64|367.74|370.71|367.81|370.71|367.81|370.63|367.73|15
1647945560000|2022-03-22 10:39:20|370.7|367.8|370.67|367.77|370.7|367.8|370.56|367.66|19
1647945570000|2022-03-22 10:39:30|370.64|367.74|371.07|368.17|371.08|368.18|370.63|367.73|31
1647945580000|2022-03-22 10:39:40|371.11|368.21|371.08|368.18|371.33|368.43|370.97|368.07|33
1647945590000|2022-03-22 10:39:50|371.11|368.21|371.5|368.6|371.5|368.6|371.11|368.21|33
1647945600000|2022-03-22 10:40:00|371.51|368.61|372.03|369.13|372.18|369.28|371.51|368.61|31
1647945610000|2022-03-22 10:40:10|372.02|369.12|371.85|368.95|372.08|369.18|371.71|368.81|34
1647945620000|2022-03-22 10:40:20|371.93|369.03|371.92|369.02|371.93|369.03|371.84|368.94|21
1647945630000|2022-03-22 10:40:30|371.91|369.01|371.94|369.04|371.96|369.06|371.85|368.95|26
1647945640000|2022-03-22 10:40:40|371.95|369.05|371.97|369.07|371.97|369.07|371.9|369|18
1647945650000|2022-03-22 10:40:50|371.96|369.06|372.06|369.16|372.14|369.24|371.95|369.05|26
1647945660000|2022-03-22 10:41:00|372.09|369.19|372.05|369.15|372.11|369.21|371.95|369.05|26
1647945670000|2022-03-22 10:41:10|372.02|369.12|371.99|369.09|372.04|369.14|371.97|369.07|22
1647945680000|2022-03-22 10:41:20|372|369.1|371.96|369.06|372.03|369.13|371.96|369.06|12
1647945690000|2022-03-22 10:41:30|371.98|369.08|372.18|369.28|372.21|369.31|371.96|369.06|24
1647945700000|2022-03-22 10:41:40|372.2|369.3|372.2|369.3|372.2|369.3|372.15|369.25|17
1647945710000|2022-03-22 10:41:50|372.24|369.34|372.29|369.39|372.31|369.41|372.13|369.23|29
1647945720000|2022-03-22 10:42:00|372.3|369.4|372.4|369.5|372.41|369.51|372.28|369.38|24
1647945730000|2022-03-22 10:42:10|372.41|369.51|372.73|369.83|372.75|369.85|372.39|369.49|35
1647945740000|2022-03-22 10:42:20|372.66|369.76|372.83|369.93|372.84|369.94|372.66|369.76|29
1647945750000|2022-03-22 10:42:30|372.82|369.92|372.76|369.86|372.82|369.92|372.64|369.74|26
1647945760000|2022-03-22 10:42:40|372.78|369.88|372.91|370.01|372.93|370.03|372.78|369.88|27
1647945770000|2022-03-22 10:42:50|372.88|369.98|372.87|369.97|372.93|370.03|372.78|369.88|26
1647945780000|2022-03-22 10:43:00|372.91|370.01|373.18|370.28|373.22|370.32|372.85|369.95|26
1647945790000|2022-03-22 10:43:10|373.23|370.33|373.16|370.26|373.29|370.39|372.9|370|34
1647945800000|2022-03-22 10:43:20|373.15|370.25|373.01|370.11|373.2|370.3|373.01|370.11|25
1647945810000|2022-03-22 10:43:30|373.04|370.14|373.04|370.14|373.15|370.25|372.99|370.09|22
1647945820000|2022-03-22 10:43:40|373.03|370.13|372.4|369.5|373.06|370.16|372.3|369.4|31
1647945830000|2022-03-22 10:43:50|372.41|369.51|372.38|369.48|372.5|369.6|372.2|369.3|35
1647945840000|2022-03-22 10:44:00|372.43|369.53|372.7|369.8|372.93|370.03|372.43|369.53|32
1647945850000|2022-03-22 10:44:10|372.72|369.82|372.85|369.95|372.92|370.02|372.68|369.78|32
1647945860000|2022-03-22 10:44:20|372.84|369.94|372.78|369.88|372.91|370.01|372.78|369.88|24
1647945870000|2022-03-22 10:44:30|372.79|369.89|372.63|369.73|372.84|369.94|372.56|369.66|30
1647945880000|2022-03-22 10:44:40|372.64|369.74|372.5|369.6|372.67|369.77|372.46|369.56|31
1647945890000|2022-03-22 10:44:50|372.48|369.58|372.52|369.62|372.52|369.62|372.42|369.52|24
1647945900000|2022-03-22 10:45:00|372.51|369.61|372.55|369.65|372.58|369.68|372.41|369.51|31
1647945910000|2022-03-22 10:45:10|372.61|369.71|372.86|369.96|372.91|370.01|372.54|369.64|35
1647945920000|2022-03-22 10:45:20|372.85|369.95|372.88|369.98|372.98|370.08|372.81|369.91|25
1647945930000|2022-03-22 10:45:30|372.82|369.92|372.77|369.87|372.85|369.95|372.73|369.83|26
1647945940000|2022-03-22 10:45:40|372.78|369.88|372.57|369.67|372.8|369.9|372.57|369.67|24
1647945950000|2022-03-22 10:45:50|372.58|369.68|372.57|369.67|372.65|369.75|372.52|369.62|31
1647945960000|2022-03-22 10:46:00|372.59|369.69|372.66|369.76|372.73|369.83|372.55|369.65|29
1647945970000|2022-03-22 10:46:10|372.72|369.82|372.8|369.9|372.81|369.91|372.69|369.79|28
1647945980000|2022-03-22 10:46:20|372.83|369.93|372.81|369.91|372.89|369.99|372.78|369.88|24
1647945990000|2022-03-22 10:46:30|372.85|369.95|372.83|369.93|372.85|369.95|372.72|369.82|25
1647946000000|2022-03-22 10:46:40|372.81|369.91|372.88|369.98|372.95|370.05|372.81|369.91|28
1647946010000|2022-03-22 10:46:50|372.86|369.96|373.05|370.15|373.05|370.15|372.82|369.92|26
1647946020000|2022-03-22 10:47:00|373|370.1|373.33|370.43|373.33|370.43|373|370.1|27
1647946030000|2022-03-22 10:47:10|373.36|370.46|373.4|370.5|373.45|370.55|373.33|370.43|25
1647946040000|2022-03-22 10:47:20|373.41|370.51|373.56|370.66|373.67|370.77|373.41|370.51|28
1647946050000|2022-03-22 10:47:30|373.59|370.69|373.63|370.73|373.7|370.8|373.55|370.65|27
1647946060000|2022-03-22 10:47:40|373.67|370.77|373.71|370.81|373.77|370.87|373.67|370.77|26
1647946070000|2022-03-22 10:47:50|373.7|370.8|373.77|370.87|373.78|370.88|373.7|370.8|22
1647946080000|2022-03-22 10:48:00|373.78|370.88|373.49|370.59|373.78|370.88|373.45|370.55|31
1647946090000|2022-03-22 10:48:10|373.5|370.6|373.49|370.59|373.57|370.67|373.38|370.48|25
1647946100000|2022-03-22 10:48:20|373.48|370.58|373.62|370.72|373.62|370.72|373.4|370.5|32
1647946110000|2022-03-22 10:48:30|373.7|370.8|373.8|370.9|373.84|370.94|373.59|370.69|30
1647946120000|2022-03-22 10:48:40|373.78|370.88|374.39|371.49|374.52|371.62|373.78|370.88|38
1647946130000|2022-03-22 10:48:50|374.41|371.51|374.99|372.09|374.99|372.09|374.41|371.51|30
1647946140000|2022-03-22 10:49:00|374.94|372.04|374.84|371.94|374.96|372.06|374.57|371.67|36
1647946150000|2022-03-22 10:49:10|374.8|371.9|374.78|371.88|374.9|372|374.76|371.86|27
1647946160000|2022-03-22 10:49:20|374.74|371.84|374.7|371.8|374.79|371.89|374.69|371.79|30
1647946170000|2022-03-22 10:49:30|374.74|371.84|374.27|371.37|374.79|371.89|374.27|371.37|35
1647946180000|2022-03-22 10:49:40|374.28|371.38|374.06|371.16|374.29|371.39|373.99|371.09|36
1647946190000|2022-03-22 10:49:50|374.04|371.14|374.13|371.23|374.17|371.27|374.04|371.14|29
1647946200000|2022-03-22 10:50:00|374.15|371.25|374.55|371.65|374.71|371.81|374.15|371.25|34
1647946210000|2022-03-22 10:50:10|374.49|371.59|374.46|371.56|374.54|371.64|374.35|371.45|28
1647946220000|2022-03-22 10:50:20|374.42|371.52|374.38|371.48|374.47|371.57|374.31|371.41|24
1647946230000|2022-03-22 10:50:30|374.31|371.41|374.36|371.46|374.53|371.63|374.3|371.4|31
1647946240000|2022-03-22 10:50:40|374.37|371.47|374.35|371.45|374.46|371.56|374.35|371.45|28
1647946250000|2022-03-22 10:50:50|374.32|371.42|374.07|371.17|374.33|371.43|374.06|371.16|31
1647946260000|2022-03-22 10:51:00|374.11|371.21|374.15|371.25|374.23|371.33|374.11|371.21|31
1647946270000|2022-03-22 10:51:10|374.16|371.26|374.08|371.18|374.2|371.3|374.08|371.18|28
1647946280000|2022-03-22 10:51:20|374.1|371.2|374.29|371.39|374.32|371.42|373.91|371.01|24
1647946290000|2022-03-22 10:51:30|374.25|371.35|374.09|371.19|374.25|371.35|374.05|371.15|28
1647946300000|2022-03-22 10:51:40|373.99|371.09|373.96|371.06|374.08|371.18|373.92|371.02|29
1647946310000|2022-03-22 10:51:50|374|371.1|374.02|371.12|374.02|371.12|373.9|371|20
1647946320000|2022-03-22 10:52:00|373.99|371.09|373.94|371.04|374|371.1|373.89|370.99|24
1647946330000|2022-03-22 10:52:10|373.92|371.02|374.19|371.29|374.2|371.3|373.91|371.01|28
1647946340000|2022-03-22 10:52:20|374.21|371.31|374.22|371.32|374.23|371.33|374.09|371.19|26
1647946350000|2022-03-22 10:52:30|374.21|371.31|374.21|371.31|374.26|371.36|374.11|371.21|25
1647946360000|2022-03-22 10:52:40|374.22|371.32|374.28|371.38|374.31|371.41|374.16|371.26|29
1647946370000|2022-03-22 10:52:50|374.25|371.35|374.22|371.32|374.3|371.4|374.17|371.27|29
1647946380000|2022-03-22 10:53:00|374.24|371.34|374.26|371.36|374.28|371.38|374.19|371.29|26
1647946390000|2022-03-22 10:53:10|374.24|371.34|374.11|371.21|374.25|371.35|374.04|371.14|29
1647946400000|2022-03-22 10:53:20|374.03|371.13|374.04|371.14|374.08|371.18|373.97|371.07|28
1647946410000|2022-03-22 10:53:30|374.05|371.15|374.01|371.11|374.13|371.23|373.95|371.05|36
1647946420000|2022-03-22 10:53:40|374|371.1|373.92|371.02|374.03|371.13|373.91|371.01|21
1647946430000|2022-03-22 10:53:50|373.93|371.03|373.56|370.66|373.93|371.03|373.56|370.66|28
1647946440000|2022-03-22 10:54:00|373.63|370.73|373.52|370.62|373.66|370.76|373.47|370.57|29
1647946450000|2022-03-22 10:54:10|373.54|370.64|373.54|370.64|373.61|370.71|373.5|370.6|33
1647946460000|2022-03-22 10:54:20|373.55|370.65|373.47|370.57|373.59|370.69|373.44|370.54|25
1647946470000|2022-03-22 10:54:30|373.48|370.58|373.4|370.5|373.48|370.58|373.37|370.47|27
1647946480000|2022-03-22 10:54:40|373.43|370.53|373.47|370.57|373.6|370.7|373.36|370.46|29
1647946490000|2022-03-22 10:54:50|373.48|370.58|373.38|370.48|373.55|370.65|373.37|370.47|25
1647946500000|2022-03-22 10:55:00|373.4|370.5|373.42|370.52|373.42|370.52|373.36|370.46|24
1647946510000|2022-03-22 10:55:10|373.41|370.51|373.33|370.43|373.42|370.52|373.27|370.37|25
1647946520000|2022-03-22 10:55:20|373.34|370.44|373.35|370.45|373.37|370.47|373.3|370.4|23
1647946530000|2022-03-22 10:55:30|373.34|370.44|373.29|370.39|373.36|370.46|373.26|370.36|23
1647946540000|2022-03-22 10:55:40|373.31|370.41|373.37|370.47|373.42|370.52|373.28|370.38|26
1647946550000|2022-03-22 10:55:50|373.38|370.48|373.38|370.48|373.44|370.54|373.35|370.45|22
1647946560000|2022-03-22 10:56:00|373.39|370.49|373.34|370.44|373.43|370.53|373.31|370.41|26
1647946570000|2022-03-22 10:56:10|373.33|370.43|373.37|370.47|373.45|370.55|373.33|370.43|30
1647946580000|2022-03-22 10:56:20|373.35|370.45|373.19|370.29|373.35|370.45|373.17|370.27|21
1647946590000|2022-03-22 10:56:30|373.25|370.35|373.2|370.3|373.3|370.4|373.19|370.29|25
1647946600000|2022-03-22 10:56:40|373.21|370.31|373.17|370.27|373.25|370.35|373.16|370.26|23
1647946610000|2022-03-22 10:56:50|373.16|370.26|373.25|370.35|373.25|370.35|373.14|370.24|25
1647946620000|2022-03-22 10:57:00|373.26|370.36|373.43|370.53|373.45|370.55|373.23|370.33|31
1647946630000|2022-03-22 10:57:10|373.42|370.52|373.36|370.46|373.42|370.52|373.31|370.41|18
1647946640000|2022-03-22 10:57:20|373.34|370.44|373.36|370.46|373.39|370.49|373.3|370.4|23
1647946650000|2022-03-22 10:57:30|373.37|370.47|373.35|370.45|373.37|370.47|373.33|370.43|15
1647946660000|2022-03-22 10:57:40|373.36|370.46|373.4|370.5|373.41|370.51|373.31|370.41|16
1647946670000|2022-03-22 10:57:50|373.39|370.49|373.39|370.49|373.42|370.52|373.34|370.44|23
1647946680000|2022-03-22 10:58:00|373.36|370.46|373.42|370.52|373.43|370.53|373.35|370.45|16
1647946690000|2022-03-22 10:58:10|373.43|370.53|372.82|369.92|373.45|370.55|372.82|369.92|21
1647946700000|2022-03-22 10:58:20|372.83|369.93|372.71|369.81|372.9|370|372.67|369.77|25
1647946710000|2022-03-22 10:58:30|372.7|369.8|372.83|369.93|372.83|369.93|372.57|369.67|29
1647946720000|2022-03-22 10:58:40|372.85|369.95|372.61|369.71|372.85|369.95|372.6|369.7|24
1647946730000|2022-03-22 10:58:50|372.62|369.72|372.59|369.69|372.66|369.76|372.56|369.66|16
1647946740000|2022-03-22 10:59:00|372.6|369.7|372.48|369.58|372.69|369.79|372.48|369.58|26
1647946750000|2022-03-22 10:59:10|372.47|369.57|372.42|369.52|372.53|369.63|372.36|369.46|25
1647946760000|2022-03-22 10:59:20|372.41|369.51|372.44|369.54|372.45|369.55|372.35|369.45|27
1647946770000|2022-03-22 10:59:30|372.45|369.55|372.44|369.54|372.55|369.65|372.43|369.53|28
1647946780000|2022-03-22 10:59:40|372.43|369.53|372.41|369.51|372.45|369.55|372.41|369.51|18
1647946790000|2022-03-22 10:59:50|372.44|369.54|372.52|369.62|372.52|369.62|372.32|369.42|23
1647946800000|2022-03-22 11:00:00|372.49|369.59|372.53|369.63|372.55|369.65|372.42|369.52|24
1647946810000|2022-03-22 11:00:10|372.55|369.65|372.82|369.92|373.04|370.14|372.55|369.65|26
1647946820000|2022-03-22 11:00:20|372.83|369.93|372.54|369.64|372.84|369.94|372.53|369.63|27
1647946830000|2022-03-22 11:00:30|372.55|369.65|372.59|369.69|372.63|369.73|372.55|369.65|25
1647946840000|2022-03-22 11:00:40|372.61|369.71|372.65|369.75|372.66|369.76|372.6|369.7|23
1647946850000|2022-03-22 11:00:50|372.61|369.71|372.77|369.87|372.83|369.93|372.61|369.71|28
1647946860000|2022-03-22 11:01:00|372.82|369.92|373.31|370.41|373.31|370.41|372.78|369.88|30
1647946870000|2022-03-22 11:01:10|373.28|370.38|373.43|370.53|373.48|370.58|373.27|370.37|27
1647946880000|2022-03-22 11:01:20|373.39|370.49|372.64|369.74|373.39|370.49|372.64|369.74|32
1647946890000|2022-03-22 11:01:30|372.63|369.73|372.73|369.83|372.77|369.87|372.46|369.56|31
1647946900000|2022-03-22 11:01:40|372.71|369.81|372.57|369.67|372.8|369.9|372.52|369.62|31
1647946910000|2022-03-22 11:01:50|372.58|369.68|372.42|369.52|372.63|369.73|372.42|369.52|31
1647946920000|2022-03-22 11:02:00|372.44|369.54|372.6|369.7|372.6|369.7|372.41|369.51|25
1647946930000|2022-03-22 11:02:10|372.69|369.79|372.57|369.67|372.77|369.87|372.46|369.56|31
1647946940000|2022-03-22 11:02:20|372.6|369.7|372.48|369.58|372.63|369.73|372.48|369.58|27
1647946950000|2022-03-22 11:02:30|372.49|369.59|372.55|369.65|372.55|369.65|372.43|369.53|25
1647946960000|2022-03-22 11:02:40|372.56|369.66|372.73|369.83|372.73|369.83|372.5|369.6|22
1647946970000|2022-03-22 11:02:50|372.71|369.81|372.74|369.84|372.74|369.84|372.58|369.68|29
1647946980000|2022-03-22 11:03:00|372.62|369.72|372.9|370|372.9|370|372.62|369.72|29
1647946990000|2022-03-22 11:03:10|372.88|369.98|373.25|370.35|373.29|370.39|372.88|369.98|28
1647947000000|2022-03-22 11:03:20|373.26|370.36|373.36|370.46|373.36|370.46|373.23|370.33|24
1647947010000|2022-03-22 11:03:30|373.3|370.4|373.42|370.52|373.57|370.67|373.28|370.38|30
1647947020000|2022-03-22 11:03:40|373.46|370.56|373.6|370.7|373.6|370.7|373.45|370.55|28
1647947030000|2022-03-22 11:03:50|373.58|370.68|373.7|370.8|373.7|370.8|373.51|370.61|33
1647947040000|2022-03-22 11:04:00|373.64|370.74|373.85|370.95|373.85|370.95|373.64|370.74|27
1647947050000|2022-03-22 11:04:10|373.86|370.96|373.86|370.96|373.9|371|373.73|370.83|27
1647947060000|2022-03-22 11:04:20|373.92|371.02|374.43|371.53|374.56|371.66|373.87|370.97|29
1647947070000|2022-03-22 11:04:30|374.47|371.57|374.67|371.77|374.69|371.79|374.42|371.52|28
1647947080000|2022-03-22 11:04:40|374.68|371.78|374.7|371.8|374.74|371.84|374.59|371.69|27
1647947090000|2022-03-22 11:04:50|374.68|371.78|374.64|371.74|374.7|371.8|374.49|371.59|28
1647947100000|2022-03-22 11:05:00|374.65|371.75|374.79|371.89|374.79|371.89|374.62|371.72|26
1647947110000|2022-03-22 11:05:10|374.78|371.88|374.87|371.97|374.91|372.01|374.59|371.69|31
1647947120000|2022-03-22 11:05:20|374.88|371.98|375.14|372.24|375.14|372.24|374.88|371.98|31
1647947130000|2022-03-22 11:05:30|375.32|372.42|375.04|372.14|375.41|372.51|375.04|372.14|33
1647947140000|2022-03-22 11:05:40|375.14|372.24|375.09|372.19|375.14|372.24|375.05|372.15|26
1647947150000|2022-03-22 11:05:50|375.11|372.21|375.09|372.19|375.14|372.24|374.97|372.07|29
1647947160000|2022-03-22 11:06:00|375.08|372.18|375.16|372.26|375.2|372.3|375.02|372.12|29
1647947170000|2022-03-22 11:06:10|375.15|372.25|375.09|372.19|375.16|372.26|375.08|372.18|23
1647947180000|2022-03-22 11:06:20|375.1|372.2|375.35|372.45|375.36|372.46|375.1|372.2|29
1647947190000|2022-03-22 11:06:30|375.31|372.41|375.39|372.49|375.46|372.56|375.28|372.38|27
1647947200000|2022-03-22 11:06:40|375.41|372.51|375.32|372.42|375.41|372.51|375.3|372.4|26
1647947210000|2022-03-22 11:06:50|375.3|372.4|375.36|372.46|375.44|372.54|375.3|372.4|28
1647947220000|2022-03-22 11:07:00|375.33|372.43|375.03|372.13|375.33|372.43|375.03|372.13|34
1647947230000|2022-03-22 11:07:10|375.04|372.14|374.87|371.97|375.05|372.15|374.81|371.91|28
1647947240000|2022-03-22 11:07:20|374.86|371.96|374.81|371.91|374.86|371.96|374.76|371.86|28
1647947250000|2022-03-22 11:07:30|374.79|371.89|374.63|371.73|374.79|371.89|374.54|371.64|33
1647947260000|2022-03-22 11:07:40|374.64|371.74|374.67|371.77|374.69|371.79|374.58|371.68|20
1647947270000|2022-03-22 11:07:50|374.66|371.76|374.69|371.79|374.75|371.85|374.61|371.71|24
1647947280000|2022-03-22 11:08:00|374.73|371.83|374.72|371.82|374.76|371.86|374.7|371.8|23
1647947290000|2022-03-22 11:08:10|374.73|371.83|374.79|371.89|374.87|371.97|374.7|371.8|29
1647947300000|2022-03-22 11:08:20|374.78|371.88|374.58|371.68|374.79|371.89|374.54|371.64|30
1647947310000|2022-03-22 11:08:30|374.65|371.75|374.71|371.81|374.74|371.84|374.58|371.68|25
1647947320000|2022-03-22 11:08:40|374.74|371.84|374.76|371.86|374.8|371.9|374.7|371.8|24
1647947330000|2022-03-22 11:08:50|374.75|371.85|374.93|372.03|374.94|372.04|374.75|371.85|28
1647947340000|2022-03-22 11:09:00|374.94|372.04|375.37|372.47|375.44|372.54|374.91|372.01|34
1647947350000|2022-03-22 11:09:10|375.35|372.45|375.38|372.48|375.4|372.5|375.3|372.4|32
1647947360000|2022-03-22 11:09:20|375.32|372.42|375.39|372.49|375.42|372.52|375.29|372.39|28
1647947370000|2022-03-22 11:09:30|375.34|372.44|375.41|372.51|375.42|372.52|375.33|372.43|22
1647947380000|2022-03-22 11:09:40|375.42|372.52|375.49|372.59|375.51|372.61|375.37|372.47|24
1647947390000|2022-03-22 11:09:50|375.51|372.61|375.51|372.61|375.61|372.71|375.45|372.55|25
1647947400000|2022-03-22 11:10:00|375.45|372.55|375.5|372.6|375.6|372.7|375.35|372.45|30
1647947410000|2022-03-22 11:10:10|375.49|372.59|374.84|371.94|375.51|372.61|374.83|371.93|32
1647947420000|2022-03-22 11:10:20|374.83|371.93|374.72|371.82|374.83|371.93|374.68|371.78|30
1647947430000|2022-03-22 11:10:30|374.7|371.8|374.9|372|375.08|372.18|374.67|371.77|27
1647947440000|2022-03-22 11:10:40|374.96|372.06|374.97|372.07|375.09|372.19|374.96|372.06|27
1647947450000|2022-03-22 11:10:50|375|372.1|374.95|372.05|375.02|372.12|374.94|372.04|24
1647947460000|2022-03-22 11:11:00|374.98|372.08|374.9|372|375|372.1|374.84|371.94|26
1647947470000|2022-03-22 11:11:10|374.89|371.99|374.76|371.86|374.93|372.03|374.76|371.86|29
1647947480000|2022-03-22 11:11:20|374.75|371.85|374.82|371.92|374.86|371.96|374.73|371.83|31
1647947490000|2022-03-22 11:11:30|374.81|371.91|374.87|371.97|374.96|372.06|374.81|371.91|31
1647947500000|2022-03-22 11:11:40|374.86|371.96|374.87|371.97|374.92|372.02|374.85|371.95|23
1647947510000|2022-03-22 11:11:50|374.86|371.96|374.74|371.84|374.89|371.99|374.7|371.8|26
1647947520000|2022-03-22 11:12:00|374.7|371.8|374.59|371.69|374.81|371.91|374.57|371.67|30
1647947530000|2022-03-22 11:12:10|374.61|371.71|374.59|371.69|374.67|371.77|374.44|371.54|30
1647947540000|2022-03-22 11:12:20|374.58|371.68|374.52|371.62|374.6|371.7|374.46|371.56|30
1647947550000|2022-03-22 11:12:30|374.48|371.58|374.27|371.37|374.54|371.64|374.27|371.37|23
1647947560000|2022-03-22 11:12:40|374.32|371.42|374.24|371.34|374.45|371.55|374.14|371.24|27
1647947570000|2022-03-22 11:12:50|374.23|371.33|374.17|371.27|374.23|371.33|374.07|371.17|27
1647947580000|2022-03-22 11:13:00|374.19|371.29|374.26|371.36|374.29|371.39|374.19|371.29|29
1647947590000|2022-03-22 11:13:10|374.27|371.37|373.63|370.73|374.27|371.37|373.62|370.72|29
1647947600000|2022-03-22 11:13:20|373.64|370.74|374.03|371.13|374.07|371.17|373.62|370.72|35
1647947610000|2022-03-22 11:13:30|374.01|371.11|374.1|371.2|374.1|371.2|374|371.1|29
1647947620000|2022-03-22 11:13:40|374.11|371.21|373.92|371.02|374.11|371.21|373.92|371.02|23
1647947630000|2022-03-22 11:13:50|373.95|371.05|373.81|370.91|373.96|371.06|373.81|370.91|28
1647947640000|2022-03-22 11:14:00|373.8|370.9|373.76|370.86|373.82|370.92|373.74|370.84|28
1647947650000|2022-03-22 11:14:10|373.75|370.85|373.81|370.91|373.86|370.96|373.73|370.83|32
1647947660000|2022-03-22 11:14:20|373.79|370.89|373.75|370.85|373.82|370.92|373.72|370.82|26
1647947670000|2022-03-22 11:14:30|373.76|370.86|373.81|370.91|373.85|370.95|373.7|370.8|31
1647947680000|2022-03-22 11:14:40|373.75|370.85|373.75|370.85|373.83|370.93|373.74|370.84|22
1647947690000|2022-03-22 11:14:50|373.78|370.88|373.77|370.87|373.85|370.95|373.75|370.85|23
1647947700000|2022-03-22 11:15:00|373.79|370.89|373.79|370.89|373.84|370.94|373.73|370.83|22
1647947710000|2022-03-22 11:15:10|373.81|370.91|374.09|371.19|374.13|371.23|373.8|370.9|30
1647947720000|2022-03-22 11:15:20|374.12|371.22|374.01|371.11|374.16|371.26|374.01|371.11|28
1647947730000|2022-03-22 11:15:30|374.04|371.14|374.1|371.2|374.17|371.27|373.97|371.07|31
1647947740000|2022-03-22 11:15:40|374.22|371.32|374.1|371.2|374.24|371.34|374.06|371.16|22
1647947750000|2022-03-22 11:15:50|374.09|371.19|374.1|371.2|374.19|371.29|374.03|371.13|25
1647947760000|2022-03-22 11:16:00|374.11|371.21|374.02|371.12|374.18|371.28|373.96|371.06|28
1647947770000|2022-03-22 11:16:10|373.97|371.07|373.73|370.83|373.98|371.08|373.69|370.79|23
1647947780000|2022-03-22 11:16:20|373.74|370.84|373.66|370.76|373.74|370.84|373.62|370.72|31
1647947790000|2022-03-22 11:16:30|373.68|370.78|373.55|370.65|373.68|370.78|373.53|370.63|29
1647947800000|2022-03-22 11:16:40|373.56|370.66|373.57|370.67|373.61|370.71|373.55|370.65|23
1647947810000|2022-03-22 11:16:50|373.58|370.68|373.49|370.59|373.59|370.69|373.44|370.54|18
1647947820000|2022-03-22 11:17:00|373.46|370.56|373.44|370.54|373.52|370.62|373.42|370.52|27
1647947830000|2022-03-22 11:17:10|373.43|370.53|373.78|370.88|373.78|370.88|373.43|370.53|32
1647947840000|2022-03-22 11:17:20|373.77|370.87|373.67|370.77|373.79|370.89|373.59|370.69|25
1647947850000|2022-03-22 11:17:30|373.65|370.75|373.61|370.71|373.69|370.79|373.55|370.65|30
1647947860000|2022-03-22 11:17:40|373.6|370.7|373.66|370.76|373.67|370.77|373.53|370.63|28
1647947870000|2022-03-22 11:17:50|373.64|370.74|373.54|370.64|373.67|370.77|373.53|370.63|26
1647947880000|2022-03-22 11:18:00|373.57|370.67|373.51|370.61|373.57|370.67|373.37|370.47|30
1647947890000|2022-03-22 11:18:10|373.5|370.6|373.54|370.64|373.56|370.66|373.43|370.53|24
1647947900000|2022-03-22 11:18:20|373.53|370.63|373.66|370.76|373.68|370.78|373.53|370.63|29
1647947910000|2022-03-22 11:18:30|373.64|370.74|373.6|370.7|373.7|370.8|373.57|370.67|30
1647947920000|2022-03-22 11:18:40|373.61|370.71|373.63|370.73|373.65|370.75|373.56|370.66|20
1647947930000|2022-03-22 11:18:50|373.64|370.74|373.48|370.58|373.64|370.74|373.48|370.58|25
1647947940000|2022-03-22 11:19:00|373.47|370.57|373.78|370.88|373.78|370.88|373.47|370.57|28
1647947950000|2022-03-22 11:19:10|373.72|370.82|373.84|370.94|373.89|370.99|373.71|370.81|26
1647947960000|2022-03-22 11:19:20|373.89|370.99|373.92|371.02|373.92|371.02|373.83|370.93|24
1647947970000|2022-03-22 11:19:30|373.9|371|373.75|370.85|373.96|371.06|373.72|370.82|26
1647947980000|2022-03-22 11:19:40|373.72|370.82|373.81|370.91|373.82|370.92|373.72|370.82|19
1647947990000|2022-03-22 11:19:50|373.8|370.9|373.72|370.82|373.81|370.91|373.67|370.77|26
1647948000000|2022-03-22 11:20:00|373.74|370.84|373.72|370.82|373.76|370.86|373.67|370.77|28
1647948010000|2022-03-22 11:20:10|373.74|370.84|373.73|370.83|373.8|370.9|373.69|370.79|26
1647948020000|2022-03-22 11:20:20|373.74|370.84|373.76|370.86|373.77|370.87|373.71|370.81|22
1647948030000|2022-03-22 11:20:30|373.74|370.84|373.57|370.67|373.77|370.87|373.43|370.53|32
1647948040000|2022-03-22 11:20:40|373.46|370.56|373.58|370.68|373.59|370.69|373.44|370.54|27
1647948050000|2022-03-22 11:20:50|373.56|370.66|373.61|370.71|373.62|370.72|373.5|370.6|25
1647948060000|2022-03-22 11:21:00|373.6|370.7|373.64|370.74|373.67|370.77|373.57|370.67|19
1647948070000|2022-03-22 11:21:10|373.65|370.75|373.71|370.81|373.75|370.85|373.65|370.75|22
1647948080000|2022-03-22 11:21:20|373.72|370.82|373.76|370.86|373.84|370.94|373.72|370.82|19
1647948090000|2022-03-22 11:21:30|373.9|371|373.94|371.04|373.98|371.08|373.85|370.95|25
1647948100000|2022-03-22 11:21:40|373.87|370.97|373.93|371.03|374|371.1|373.87|370.97|20
1647948110000|2022-03-22 11:21:50|373.94|371.04|374.03|371.13|374.09|371.19|373.94|371.04|22
1647948120000|2022-03-22 11:22:00|374.02|371.12|374.1|371.2|374.16|371.26|374.01|371.11|25
1647948130000|2022-03-22 11:22:10|374.09|371.19|374.12|371.22|374.17|371.27|374.05|371.15|31
1647948140000|2022-03-22 11:22:20|374.13|371.23|374.2|371.3|374.2|371.3|374.03|371.13|24
1647948150000|2022-03-22 11:22:30|374.15|371.25|374.09|371.19|374.19|371.29|374.07|371.17|35
1647948160000|2022-03-22 11:22:40|374.14|371.24|374.29|371.39|374.3|371.4|374.1|371.2|28
1647948170000|2022-03-22 11:22:50|374.26|371.36|374.08|371.18|374.26|371.36|374.03|371.13|26
1647948180000|2022-03-22 11:23:00|374.09|371.19|374.01|371.11|374.1|371.2|374|371.1|21
1647948190000|2022-03-22 11:23:10|374.02|371.12|373.99|371.09|374.09|371.19|373.98|371.08|27
1647948200000|2022-03-22 11:23:20|374|371.1|373.98|371.08|374.06|371.16|373.91|371.01|22
1647948210000|2022-03-22 11:23:30|374.01|371.11|374.02|371.12|374.06|371.16|373.95|371.05|27
1647948220000|2022-03-22 11:23:40|374.01|371.11|373.93|371.03|374.02|371.12|373.84|370.94|26
1647948230000|2022-03-22 11:23:50|373.99|371.09|373.97|371.07|374.02|371.12|373.92|371.02|25
1647948240000|2022-03-22 11:24:00|373.99|371.09|374.04|371.14|374.1|371.2|373.97|371.07|28
1647948250000|2022-03-22 11:24:10|374.05|371.15|374.27|371.37|374.27|371.37|374.05|371.15|25
1647948260000|2022-03-22 11:24:20|374.26|371.36|374.3|371.4|374.33|371.43|374.16|371.26|28
1647948270000|2022-03-22 11:24:30|374.31|371.41|374.35|371.45|374.35|371.45|374.2|371.3|30
1647948280000|2022-03-22 11:24:40|374.28|371.38|374.43|371.53|374.43|371.53|374.28|371.38|27
1647948290000|2022-03-22 11:24:50|374.36|371.46|374.38|371.48|374.43|371.53|374.29|371.39|29
1647948300000|2022-03-22 11:25:00|374.33|371.43|374.4|371.5|374.42|371.52|374.28|371.38|26
1647948310000|2022-03-22 11:25:10|374.41|371.51|374.42|371.52|374.42|371.52|374.33|371.43|24
1647948320000|2022-03-22 11:25:20|374.44|371.54|374.44|371.54|374.45|371.55|374.37|371.47|23
1647948330000|2022-03-22 11:25:30|374.45|371.55|374.48|371.58|374.59|371.69|374.4|371.5|29
1647948340000|2022-03-22 11:25:40|374.5|371.6|374.58|371.68|374.64|371.74|374.48|371.58|30
1647948350000|2022-03-22 11:25:50|374.61|371.71|374.59|371.69|374.63|371.73|374.55|371.65|22
1647948360000|2022-03-22 11:26:00|374.62|371.72|374.72|371.82|374.88|371.98|374.62|371.72|28
1647948370000|2022-03-22 11:26:10|374.73|371.83|374.64|371.74|374.86|371.96|374.64|371.74|30
1647948380000|2022-03-22 11:26:20|374.73|371.83|374.73|371.83|374.79|371.89|374.67|371.77|20
1647948390000|2022-03-22 11:26:30|374.71|371.81|374.73|371.83|374.77|371.87|374.71|371.81|24
1647948400000|2022-03-22 11:26:40|374.75|371.85|374.46|371.56|374.75|371.85|374.46|371.56|28
1647948410000|2022-03-22 11:26:50|374.54|371.64|374.59|371.69|374.6|371.7|374.5|371.6|25
1647948420000|2022-03-22 11:27:00|374.57|371.67|374.64|371.74|374.68|371.78|374.53|371.63|29
1647948430000|2022-03-22 11:27:10|374.58|371.68|374.59|371.69|374.63|371.73|374.56|371.66|26
1647948440000|2022-03-22 11:27:20|374.6|371.7|374.59|371.69|374.65|371.75|374.55|371.65|25
1647948450000|2022-03-22 11:27:30|374.58|371.68|374.46|371.56|374.63|371.73|374.41|371.51|28
1647948460000|2022-03-22 11:27:40|374.44|371.54|374.36|371.46|374.45|371.55|374.36|371.46|24
1647948470000|2022-03-22 11:27:50|374.37|371.47|374.23|371.33|374.39|371.49|374.16|371.26|25
1647948480000|2022-03-22 11:28:00|374.26|371.36|374.25|371.35|374.28|371.38|374.18|371.28|27
1647948490000|2022-03-22 11:28:10|374.21|371.31|374.24|371.34|374.29|371.39|374.19|371.29|24
1647948500000|2022-03-22 11:28:20|374.25|371.35|374.37|371.47|374.37|371.47|374.17|371.27|30
1647948510000|2022-03-22 11:28:30|374.27|371.37|374.41|371.51|374.49|371.59|374.27|371.37|28
1647948520000|2022-03-22 11:28:40|374.46|371.56|374.42|371.52|374.46|371.56|374.37|371.47|23
1647948530000|2022-03-22 11:28:50|374.34|371.44|374.21|371.31|374.36|371.46|374.19|371.29|25
1647948540000|2022-03-22 11:29:00|374.2|371.3|374.23|371.33|374.24|371.34|374.19|371.29|19
1647948550000|2022-03-22 11:29:10|374.24|371.34|374.33|371.43|374.33|371.43|374.18|371.28|27
1647948560000|2022-03-22 11:29:20|374.34|371.44|374.19|371.29|374.34|371.44|374.16|371.26|29
1647948570000|2022-03-22 11:29:30|374.2|371.3|374.26|371.36|374.28|371.38|374.18|371.28|23
1647948580000|2022-03-22 11:29:40|374.24|371.34|374.15|371.25|374.28|371.38|374.12|371.22|32
1647948590000|2022-03-22 11:29:50|374.14|371.24|374.03|371.13|374.15|371.25|373.98|371.08|29
1647948600000|2022-03-22 11:30:00|374.05|371.15|374.03|371.13|374.09|371.19|373.95|371.05|27
1647948610000|2022-03-22 11:30:10|374.02|371.12|374.09|371.19|374.09|371.19|373.95|371.05|33
1647948620000|2022-03-22 11:30:20|374.06|371.16|374.09|371.19|374.11|371.21|373.97|371.07|29
1647948630000|2022-03-22 11:30:30|374.11|371.21|373.97|371.07|374.11|371.21|373.91|371.01|28
1647948640000|2022-03-22 11:30:40|373.99|371.09|374.01|371.11|374.11|371.21|373.93|371.03|32
1647948650000|2022-03-22 11:30:50|374|371.1|373.98|371.08|374.04|371.14|373.82|370.92|28
1647948660000|2022-03-22 11:31:00|373.97|371.07|372.55|369.65|373.99|371.09|372.53|369.63|34
1647948670000|2022-03-22 11:31:10|372.57|369.67|372.54|369.64|372.82|369.92|372.54|369.64|32
1647948680000|2022-03-22 11:31:20|372.53|369.63|372.92|370.02|372.96|370.06|372.53|369.63|34
1647948690000|2022-03-22 11:31:30|372.91|370.01|372.92|370.02|372.92|370.02|372.72|369.82|29
1647948700000|2022-03-22 11:31:40|372.86|369.96|372.46|369.56|372.86|369.96|372.46|369.56|28
1647948710000|2022-03-22 11:31:50|372.47|369.57|372.07|369.17|372.51|369.61|371.95|369.05|33
1647948720000|2022-03-22 11:32:00|372.08|369.18|372.04|369.14|372.21|369.31|372.02|369.12|29
1647948730000|2022-03-22 11:32:10|372.05|369.15|372.37|369.47|372.37|369.47|372.05|369.15|30
1647948740000|2022-03-22 11:32:20|372.27|369.37|372.14|369.24|372.34|369.44|372.14|369.24|28
1647948750000|2022-03-22 11:32:30|372.08|369.18|372.09|369.19|372.11|369.21|372.06|369.16|23
1647948760000|2022-03-22 11:32:40|372.1|369.2|372.21|369.31|372.23|369.33|372.1|369.2|32
1647948770000|2022-03-22 11:32:50|372.22|369.32|371.92|369.02|372.26|369.36|371.9|369|32
1647948780000|2022-03-22 11:33:00|371.89|368.99|372.1|369.2|372.12|369.22|371.88|368.98|33
1647948790000|2022-03-22 11:33:10|372.11|369.21|372.11|369.21|372.12|369.22|371.97|369.07|32
1647948800000|2022-03-22 11:33:20|372.12|369.22|372.11|369.21|372.15|369.25|372.05|369.15|30
1647948810000|2022-03-22 11:33:30|372.09|369.19|372.12|369.22|372.14|369.24|372.09|369.19|17
1647948820000|2022-03-22 11:33:40|372.1|369.2|372.03|369.13|372.11|369.21|372|369.1|24
1647948830000|2022-03-22 11:33:50|372.04|369.14|372.02|369.12|372.07|369.17|372|369.1|26
1647948840000|2022-03-22 11:34:00|372.03|369.13|372.14|369.24|372.14|369.24|372|369.1|22
1647948850000|2022-03-22 11:34:10|372.15|369.25|372.34|369.44|372.38|369.48|372.15|369.25|31
1647948860000|2022-03-22 11:34:20|372.39|369.49|372.63|369.73|372.63|369.73|372.37|369.47|23
1647948870000|2022-03-22 11:34:30|372.64|369.74|372.69|369.79|372.86|369.96|372.64|369.74|29
1647948880000|2022-03-22 11:34:40|372.72|369.82|372.81|369.91|372.83|369.93|372.72|369.82|26
1647948890000|2022-03-22 11:34:50|372.82|369.92|372.78|369.88|372.87|369.97|372.77|369.87|26
1647948900000|2022-03-22 11:35:00|372.77|369.87|372.56|369.66|372.83|369.93|372.54|369.64|29
1647948910000|2022-03-22 11:35:10|372.57|369.67|372.8|369.9|372.88|369.98|372.53|369.63|30
1647948920000|2022-03-22 11:35:20|372.87|369.97|372.75|369.85|372.87|369.97|372.59|369.69|26
1647948930000|2022-03-22 11:35:30|372.74|369.84|372.34|369.44|372.77|369.87|372.34|369.44|23
1647948940000|2022-03-22 11:35:40|372.31|369.41|372.55|369.65|372.55|369.65|372.31|369.41|30
1647948950000|2022-03-22 11:35:50|372.45|369.55|372.62|369.72|372.73|369.83|372.35|369.45|29
1647948960000|2022-03-22 11:36:00|372.57|369.67|372.65|369.75|372.73|369.83|372.57|369.67|35
1647948970000|2022-03-22 11:36:10|372.66|369.76|372.69|369.79|372.74|369.84|372.6|369.7|33
1647948980000|2022-03-22 11:36:20|372.72|369.82|372.54|369.64|372.72|369.82|372.54|369.64|28
1647948990000|2022-03-22 11:36:30|372.55|369.65|372.49|369.59|372.58|369.68|372.49|369.59|24
1647949000000|2022-03-22 11:36:40|372.5|369.6|372.42|369.52|372.55|369.65|372.41|369.51|33
1647949010000|2022-03-22 11:36:50|372.43|369.53|372.16|369.26|372.54|369.64|372.13|369.23|35
1647949020000|2022-03-22 11:37:00|372.15|369.25|372.13|369.23|372.15|369.25|372.05|369.15|19
1647949030000|2022-03-22 11:37:10|372.15|369.25|372.13|369.23|372.29|369.39|372.06|369.16|31
1647949040000|2022-03-22 11:37:20|372.21|369.31|372.25|369.35|372.32|369.42|372.19|369.29|18
1647949050000|2022-03-22 11:37:30|372.24|369.34|372.09|369.19|372.28|369.38|372.03|369.13|30
1647949060000|2022-03-22 11:37:40|372.1|369.2|371.99|369.09|372.1|369.2|371.93|369.03|26
1647949070000|2022-03-22 11:37:50|371.92|369.02|371.74|368.84|372.06|369.16|371.4|368.5|36
1647949080000|2022-03-22 11:38:00|371.71|368.81|371.84|368.94|371.93|369.03|371.7|368.8|32
1647949090000|2022-03-22 11:38:10|371.82|368.92|372.05|369.15|372.09|369.19|371.8|368.9|34
1647949100000|2022-03-22 11:38:20|372|369.1|371.98|369.08|372.09|369.19|371.94|369.04|31
1647949110000|2022-03-22 11:38:30|371.99|369.09|371.96|369.06|372.1|369.2|371.9|369|31
1647949120000|2022-03-22 11:38:40|371.97|369.07|371.94|369.04|371.99|369.09|371.88|368.98|21
1647949130000|2022-03-22 11:38:50|371.95|369.05|371.95|369.05|371.99|369.09|371.87|368.97|27
1647949140000|2022-03-22 11:39:00|371.96|369.06|371.99|369.09|372.06|369.16|371.94|369.04|20
1647949150000|2022-03-22 11:39:10|372|369.1|372.36|369.46|372.37|369.47|372|369.1|31
1647949160000|2022-03-22 11:39:20|372.31|369.41|372.03|369.13|372.38|369.48|371.98|369.08|20
1647949170000|2022-03-22 11:39:30|372.02|369.12|372.05|369.15|372.08|369.18|371.98|369.08|24
1647949180000|2022-03-22 11:39:40|372.04|369.14|372.11|369.21|372.17|369.27|372.02|369.12|19
1647949190000|2022-03-22 11:39:50|372.06|369.16|372.12|369.22|372.14|369.24|371.96|369.06|24
1647949200000|2022-03-22 11:40:00|372.08|369.18|373.04|370.14|373.29|370.39|371.93|369.03|34
1647949210000|2022-03-22 11:40:10|372.99|370.09|373.17|370.27|373.17|370.27|372.81|369.91|27
1647949220000|2022-03-22 11:40:20|373.19|370.29|372.81|369.91|373.23|370.33|372.81|369.91|28
1647949230000|2022-03-22 11:40:30|372.8|369.9|372.5|369.6|372.83|369.93|372.49|369.59|27
1647949240000|2022-03-22 11:40:40|372.51|369.61|372.66|369.76|372.74|369.84|372.51|369.61|30
1647949250000|2022-03-22 11:40:50|372.75|369.85|372.47|369.57|372.76|369.86|372.47|369.57|31
1647949260000|2022-03-22 11:41:00|372.5|369.6|372.42|369.52|372.52|369.62|372.39|369.49|24
1647949270000|2022-03-22 11:41:10|372.43|369.53|372.56|369.66|372.62|369.72|372.43|369.53|28
1647949280000|2022-03-22 11:41:20|372.58|369.68|372.67|369.77|372.67|369.77|372.57|369.67|25
1647949290000|2022-03-22 11:41:30|372.64|369.74|372.46|369.56|372.65|369.75|372.41|369.51|24
1647949300000|2022-03-22 11:41:40|372.45|369.55|372.64|369.74|372.71|369.81|372.43|369.53|32
1647949310000|2022-03-22 11:41:50|372.65|369.75|372.48|369.58|372.67|369.77|372.48|369.58|23
1647949320000|2022-03-22 11:42:00|372.47|369.57|372.17|369.27|372.49|369.59|372.13|369.23|24
1647949330000|2022-03-22 11:42:10|372.16|369.26|372.3|369.4|372.38|369.48|372.16|369.26|27
1647949340000|2022-03-22 11:42:20|372.35|369.45|372.3|369.4|372.35|369.45|372.19|369.29|23
1647949350000|2022-03-22 11:42:30|372.28|369.38|372.24|369.34|372.32|369.42|372.2|369.3|26
1647949360000|2022-03-22 11:42:40|372.25|369.35|372.23|369.33|372.38|369.48|372.2|369.3|30
1647949370000|2022-03-22 11:42:50|372.21|369.31|372.17|369.27|372.22|369.32|372.12|369.22|20
1647949380000|2022-03-22 11:43:00|372.18|369.28|372.16|369.26|372.18|369.28|372.13|369.23|22
1647949390000|2022-03-22 11:43:10|372.18|369.28|372.14|369.24|372.18|369.28|372.09|369.19|23
1647949400000|2022-03-22 11:43:20|372.17|369.27|372.19|369.29|372.22|369.32|372.14|369.24|23
1647949410000|2022-03-22 11:43:30|372.22|369.32|372.12|369.22|372.22|369.32|372.1|369.2|31
1647949420000|2022-03-22 11:43:40|372.11|369.21|372.03|369.13|372.11|369.21|372.01|369.11|18
1647949430000|2022-03-22 11:43:50|372.04|369.14|371.98|369.08|372.1|369.2|371.98|369.08|23
1647949440000|2022-03-22 11:44:00|371.99|369.09|372.28|369.38|372.28|369.38|371.99|369.09|31
1647949450000|2022-03-22 11:44:10|372.33|369.43|372.69|369.79|372.75|369.85|372.33|369.43|29
1647949460000|2022-03-22 11:44:20|372.65|369.75|372.79|369.89|372.79|369.89|372.65|369.75|20
1647949470000|2022-03-22 11:44:30|372.8|369.9|372.72|369.82|372.8|369.9|372.69|369.79|15
1647949480000|2022-03-22 11:44:40|372.71|369.81|372.83|369.93|372.84|369.94|372.71|369.81|24
1647949490000|2022-03-22 11:44:50|372.84|369.94|372.96|370.06|373|370.1|372.8|369.9|31
1647949500000|2022-03-22 11:45:00|372.95|370.05|372.92|370.02|373.04|370.14|372.92|370.02|26
1647949510000|2022-03-22 11:45:10|372.88|369.98|372.46|369.56|372.89|369.99|372.43|369.53|36
1647949520000|2022-03-22 11:45:20|372.44|369.54|372.79|369.89|372.83|369.93|372.44|369.54|32
1647949530000|2022-03-22 11:45:30|372.87|369.97|372.68|369.78|372.87|369.97|372.66|369.76|29
1647949540000|2022-03-22 11:45:40|372.69|369.79|372.66|369.76|372.69|369.79|372.59|369.69|19
1647949550000|2022-03-22 11:45:50|372.67|369.77|372.63|369.73|372.67|369.77|372.6|369.7|25
1647949560000|2022-03-22 11:46:00|372.64|369.74|372.81|369.91|372.81|369.91|372.59|369.69|22
1647949570000|2022-03-22 11:46:10|372.8|369.9|373|370.1|373|370.1|372.8|369.9|26
1647949580000|2022-03-22 11:46:20|373.03|370.13|373.14|370.24|373.2|370.3|372.98|370.08|25
1647949590000|2022-03-22 11:46:30|373.15|370.25|373.04|370.14|373.25|370.35|372.97|370.07|30
1647949600000|2022-03-22 11:46:40|373.05|370.15|373.08|370.18|373.09|370.19|373.02|370.12|24
1647949610000|2022-03-22 11:46:50|373.06|370.16|373.29|370.39|373.3|370.4|373.06|370.16|30
1647949620000|2022-03-22 11:47:00|373.32|370.42|373.45|370.55|373.66|370.76|373.3|370.4|27
1647949630000|2022-03-22 11:47:10|373.41|370.51|373.27|370.37|373.41|370.51|373.2|370.3|26
1647949640000|2022-03-22 11:47:20|373.28|370.38|373.06|370.16|373.34|370.44|373.05|370.15|26
1647949650000|2022-03-22 11:47:30|373.07|370.17|373.07|370.17|373.09|370.19|372.82|369.92|31
1647949660000|2022-03-22 11:47:40|373.09|370.19|373.13|370.23|373.13|370.23|373.03|370.13|22
1647949670000|2022-03-22 11:47:50|373.12|370.22|373.02|370.12|373.12|370.22|373.01|370.11|27
1647949680000|2022-03-22 11:48:00|373.07|370.17|373.19|370.29|373.22|370.32|373.01|370.11|24
1647949690000|2022-03-22 11:48:10|373.18|370.28|373.07|370.17|373.22|370.32|373.04|370.14|25
1647949700000|2022-03-22 11:48:20|373.05|370.15|373.03|370.13|373.22|370.32|372.98|370.08|28
1647949710000|2022-03-22 11:48:30|373.02|370.12|372.89|369.99|373.02|370.12|372.83|369.93|32
1647949720000|2022-03-22 11:48:40|372.87|369.97|372.79|369.89|372.91|370.01|372.77|369.87|31
1647949730000|2022-03-22 11:48:50|372.8|369.9|372.68|369.78|372.88|369.98|372.64|369.74|20
1647949740000|2022-03-22 11:49:00|372.69|369.79|372.79|369.89|372.83|369.93|372.67|369.77|24
1647949750000|2022-03-22 11:49:10|372.83|369.93|373.01|370.11|373.05|370.15|372.83|369.93|22
1647949760000|2022-03-22 11:49:20|373|370.1|372.99|370.09|373.03|370.13|372.88|369.98|27
1647949770000|2022-03-22 11:49:30|373|370.1|372.95|370.05|373.04|370.14|372.9|370|22
1647949780000|2022-03-22 11:49:40|372.93|370.03|372.83|369.93|373|370.1|372.83|369.93|23
1647949790000|2022-03-22 11:49:50|372.82|369.92|372.9|370|372.92|370.02|372.77|369.87|27
1647949800000|2022-03-22 11:50:00|372.89|369.99|373.01|370.11|373.07|370.17|372.87|369.97|25
1647949810000|2022-03-22 11:50:10|372.98|370.08|372.98|370.08|372.98|370.08|372.9|370|19
1647949820000|2022-03-22 11:50:20|373|370.1|373.16|370.26|373.17|370.27|372.96|370.06|25
1647949830000|2022-03-22 11:50:30|373.15|370.25|373.34|370.44|373.34|370.44|373.15|370.25|22
1647949840000|2022-03-22 11:50:40|373.35|370.45|373.16|370.26|373.37|370.47|373.16|370.26|27
1647949850000|2022-03-22 11:50:50|373.15|370.25|372.94|370.04|373.23|370.33|372.94|370.04|31
1647949860000|2022-03-22 11:51:00|372.96|370.06|373.08|370.18|373.1|370.2|372.96|370.06|19
1647949870000|2022-03-22 11:51:10|373.11|370.21|373.13|370.23|373.21|370.31|373.1|370.2|24
1647949880000|2022-03-22 11:51:20|373.14|370.24|373.14|370.24|373.17|370.27|373.11|370.21|22
1647949890000|2022-03-22 11:51:30|373.16|370.26|372.89|369.99|373.17|370.27|372.89|369.99|24
1647949900000|2022-03-22 11:51:40|372.91|370.01|372.77|369.87|372.91|370.01|372.76|369.86|29
1647949910000|2022-03-22 11:51:50|372.76|369.86|372.82|369.92|372.87|369.97|372.76|369.86|22
1647949920000|2022-03-22 11:52:00|372.81|369.91|373|370.1|373.02|370.12|372.8|369.9|25
1647949930000|2022-03-22 11:52:10|372.99|370.09|373.09|370.19|373.09|370.19|372.99|370.09|26
1647949940000|2022-03-22 11:52:20|373.03|370.13|373.1|370.2|373.24|370.34|373.03|370.13|23
1647949950000|2022-03-22 11:52:30|373.12|370.22|372.95|370.05|373.12|370.22|372.94|370.04|28
1647949960000|2022-03-22 11:52:40|372.96|370.06|372.98|370.08|373.03|370.13|372.94|370.04|22
1647949970000|2022-03-22 11:52:50|372.99|370.09|372.88|369.98|373|370.1|372.88|369.98|20
1647949980000|2022-03-22 11:53:00|372.87|369.97|372.91|370.01|372.94|370.04|372.87|369.97|15
1647949990000|2022-03-22 11:53:10|372.92|370.02|373.07|370.17|373.07|370.17|372.9|370|19
1647950000000|2022-03-22 11:53:20|373.09|370.19|373.09|370.19|373.13|370.23|373.05|370.15|14
1647950010000|2022-03-22 11:53:30|373.04|370.14|373.06|370.16|373.13|370.23|373.04|370.14|16
1647950020000|2022-03-22 11:53:40|373.08|370.18|372.97|370.07|373.08|370.18|372.95|370.05|27
1647950030000|2022-03-22 11:53:50|372.98|370.08|372.92|370.02|372.99|370.09|372.89|369.99|21
1647950040000|2022-03-22 11:54:00|372.94|370.04|373.05|370.15|373.07|370.17|372.9|370|23
1647950050000|2022-03-22 11:54:10|373.03|370.13|373.01|370.11|373.04|370.14|372.97|370.07|20
1647950060000|2022-03-22 11:54:20|373|370.1|372.93|370.03|373|370.1|372.84|369.94|17
1647950070000|2022-03-22 11:54:30|372.92|370.02|372.87|369.97|373|370.1|372.82|369.92|30
1647950080000|2022-03-22 11:54:40|372.86|369.96|372.84|369.94|372.92|370.02|372.78|369.88|27
1647950090000|2022-03-22 11:54:50|372.83|369.93|372.87|369.97|372.94|370.04|372.78|369.88|29
1647950100000|2022-03-22 11:55:00|372.89|369.99|372.78|369.88|372.9|370|372.77|369.87|20
1647950110000|2022-03-22 11:55:10|372.76|369.86|372.81|369.91|372.83|369.93|372.72|369.82|21
1647950120000|2022-03-22 11:55:20|372.83|369.93|372.76|369.86|372.85|369.95|372.75|369.85|22
1647950130000|2022-03-22 11:55:30|372.75|369.85|372.83|369.93|372.88|369.98|372.73|369.83|23
1647950140000|2022-03-22 11:55:40|372.84|369.94|372.9|370|372.95|370.05|372.82|369.92|29
1647950150000|2022-03-22 11:55:50|372.94|370.04|372.91|370.01|372.99|370.09|372.86|369.96|25
1647950160000|2022-03-22 11:56:00|372.89|369.99|372.96|370.06|373|370.1|372.88|369.98|25
1647950170000|2022-03-22 11:56:10|372.94|370.04|373.18|370.28|373.23|370.33|372.89|369.99|26
1647950180000|2022-03-22 11:56:20|373.22|370.32|373.22|370.32|373.28|370.38|373.21|370.31|22
1647950190000|2022-03-22 11:56:30|373.23|370.33|373.23|370.33|373.25|370.35|373.18|370.28|16
1647950200000|2022-03-22 11:56:40|373.22|370.32|373.22|370.32|373.25|370.35|373.17|370.27|27
1647950210000|2022-03-22 11:56:50|373.18|370.28|373.25|370.35|373.25|370.35|373.18|370.28|25
1647950220000|2022-03-22 11:57:00|373.26|370.36|373.21|370.31|373.26|370.36|373.2|370.3|25
1647950230000|2022-03-22 11:57:10|373.22|370.32|373.24|370.34|373.25|370.35|373.19|370.29|19
1647950240000|2022-03-22 11:57:20|373.25|370.35|373.13|370.23|373.26|370.36|373.11|370.21|21
1647950250000|2022-03-22 11:57:30|373.1|370.2|373.13|370.23|373.13|370.23|373.06|370.16|22
1647950260000|2022-03-22 11:57:40|373.15|370.25|373.06|370.16|373.2|370.3|373.02|370.12|32
1647950270000|2022-03-22 11:57:50|373.04|370.14|373.05|370.15|373.1|370.2|373.01|370.11|24
1647950280000|2022-03-22 11:58:00|373.07|370.17|372.89|369.99|373.07|370.17|372.89|369.99|21
1647950290000|2022-03-22 11:58:10|372.88|369.98|372.91|370.01|373|370.1|372.88|369.98|17
1647950300000|2022-03-22 11:58:20|372.92|370.02|372.95|370.05|373|370.1|372.86|369.96|20
1647950310000|2022-03-22 11:58:30|372.93|370.03|372.98|370.08|372.99|370.09|372.91|370.01|22
1647950320000|2022-03-22 11:58:40|372.97|370.07|372.89|369.99|373|370.1|372.87|369.97|22
1647950330000|2022-03-22 11:58:50|372.88|369.98|372.85|369.95|372.89|369.99|372.84|369.94|13
1647950340000|2022-03-22 11:59:00|372.86|369.96|372.87|369.97|372.89|369.99|372.85|369.95|10
1647950350000|2022-03-22 11:59:10|372.88|369.98|373.13|370.23|373.13|370.23|372.86|369.96|21
1647950360000|2022-03-22 11:59:20|373.14|370.24|373.09|370.19|373.14|370.24|373.08|370.18|12
1647950370000|2022-03-22 11:59:30|373.11|370.21|373.12|370.22|373.15|370.25|373.08|370.18|14
1647950380000|2022-03-22 11:59:40|373.08|370.18|373.15|370.25|373.16|370.26|373.08|370.18|14
1647950390000|2022-03-22 11:59:50|373.12|370.22|373.15|370.25|373.21|370.31|373.09|370.19|24
1647950400000|2022-03-22 12:00:00|373.16|370.26|372.85|369.95|373.19|370.29|372.85|369.95|29
1647950410000|2022-03-22 12:00:10|372.84|369.94|372.97|370.07|373|370.1|372.83|369.93|25
1647950420000|2022-03-22 12:00:20|372.98|370.08|373.3|370.4|373.3|370.4|372.98|370.08|26
1647950430000|2022-03-22 12:00:30|373.29|370.39|373.22|370.32|373.35|370.45|373.19|370.29|31
1647950440000|2022-03-22 12:00:40|373.24|370.34|373.23|370.33|373.3|370.4|373.14|370.24|30
1647950450000|2022-03-22 12:00:50|373.25|370.35|373.69|370.79|373.69|370.79|373.24|370.34|27
1647950460000|2022-03-22 12:01:00|373.8|370.9|373.84|370.94|374.01|371.11|373.76|370.86|34
1647950470000|2022-03-22 12:01:10|373.92|371.02|373.83|370.93|373.97|371.07|373.81|370.91|35
1647950480000|2022-03-22 12:01:20|373.78|370.88|373.7|370.8|373.91|371.01|373.7|370.8|32
1647950490000|2022-03-22 12:01:30|373.78|370.88|373.63|370.73|373.8|370.9|373.62|370.72|31
1647950500000|2022-03-22 12:01:40|373.65|370.75|373.49|370.59|373.65|370.75|373.44|370.54|29
1647950510000|2022-03-22 12:01:50|373.5|370.6|373.48|370.58|373.6|370.7|373.46|370.56|24
1647950520000|2022-03-22 12:02:00|373.47|370.57|373.39|370.49|373.48|370.58|373.36|370.46|30
1647950530000|2022-03-22 12:02:10|373.38|370.48|373.32|370.42|373.49|370.59|373.32|370.42|30
1647950540000|2022-03-22 12:02:20|373.31|370.41|373.39|370.49|373.48|370.58|373.3|370.4|28
1647950550000|2022-03-22 12:02:30|373.41|370.51|373.42|370.52|373.49|370.59|373.34|370.44|25
1647950560000|2022-03-22 12:02:40|373.43|370.53|373.66|370.76|373.67|370.77|373.42|370.52|23
1647950570000|2022-03-22 12:02:50|373.67|370.77|373.75|370.85|373.76|370.86|373.52|370.62|29
1647950580000|2022-03-22 12:03:00|373.78|370.88|373.68|370.78|373.78|370.88|373.61|370.71|31
1647950590000|2022-03-22 12:03:10|373.64|370.74|373.71|370.81|373.75|370.85|373.64|370.74|22
1647950600000|2022-03-22 12:03:20|373.74|370.84|373.96|371.06|373.97|371.07|373.74|370.84|21
1647950610000|2022-03-22 12:03:30|373.95|371.05|373.82|370.92|374.01|371.11|373.82|370.92|24
1647950620000|2022-03-22 12:03:40|373.83|370.93|373.87|370.97|373.89|370.99|373.83|370.93|17
1647950630000|2022-03-22 12:03:50|373.91|371.01|373.86|370.96|373.95|371.05|373.78|370.88|24
1647950640000|2022-03-22 12:04:00|373.85|370.95|373.93|371.03|373.99|371.09|373.85|370.95|24
1647950650000|2022-03-22 12:04:10|373.92|371.02|374.15|371.25|374.2|371.3|373.9|371|31
1647950660000|2022-03-22 12:04:20|374.16|371.26|374.22|371.32|374.24|371.34|374.16|371.26|20
1647950670000|2022-03-22 12:04:30|374.18|371.28|374.36|371.46|374.39|371.49|374.18|371.28|10
1647950680000|2022-03-22 12:04:40|374.3|371.4|374.37|371.47|374.42|371.52|374.19|371.29|33
1647950690000|2022-03-22 12:04:50|374.38|371.48|374.39|371.49|374.47|371.57|374.37|371.47|20
1647950700000|2022-03-22 12:05:00|374.4|371.5|374.5|371.6|374.5|371.6|374.4|371.5|22
1647950710000|2022-03-22 12:05:10|374.46|371.56|374.32|371.42|374.57|371.67|374.29|371.39|28
1647950720000|2022-03-22 12:05:20|374.34|371.44|374.35|371.45|374.35|371.45|374.14|371.24|30
1647950730000|2022-03-22 12:05:30|374.34|371.44|374.38|371.48|374.38|371.48|374.32|371.42|21
1647950740000|2022-03-22 12:05:40|374.4|371.5|374.26|371.36|374.4|371.5|374.22|371.32|25
1647950750000|2022-03-22 12:05:50|374.25|371.35|374.31|371.41|374.35|371.45|374.25|371.35|28
1647950760000|2022-03-22 12:06:00|374.32|371.42|374.08|371.18|374.32|371.42|374.01|371.11|30
1647950770000|2022-03-22 12:06:10|374.06|371.16|374.18|371.28|374.2|371.3|374.01|371.11|28
1647950780000|2022-03-22 12:06:20|374.16|371.26|374.29|371.39|374.29|371.39|374.14|371.24|23
1647950790000|2022-03-22 12:06:30|374.26|371.36|374.09|371.19|374.26|371.36|374.07|371.17|25
1647950800000|2022-03-22 12:06:40|374.06|371.16|374.1|371.2|374.1|371.2|374|371.1|19
1647950810000|2022-03-22 12:06:50|374.08|371.18|373.99|371.09|374.08|371.18|373.96|371.06|25
1647950820000|2022-03-22 12:07:00|373.96|371.06|374.01|371.11|374.01|371.11|373.94|371.04|17
1647950830000|2022-03-22 12:07:10|373.99|371.09|373.99|371.09|374.05|371.15|373.96|371.06|23
1647950840000|2022-03-22 12:07:20|373.98|371.08|374.03|371.13|374.07|371.17|373.92|371.02|23
1647950850000|2022-03-22 12:07:30|374.02|371.12|374.03|371.13|374.09|371.19|374.01|371.11|19
1647950860000|2022-03-22 12:07:40|374.04|371.14|374.02|371.12|374.06|371.16|374.01|371.11|27
1647950870000|2022-03-22 12:07:50|374.04|371.14|373.79|370.89|374.04|371.14|373.72|370.82|23
1647950880000|2022-03-22 12:08:00|373.78|370.88|373.62|370.72|373.78|370.88|373.61|370.71|21
1647950890000|2022-03-22 12:08:10|373.64|370.74|373.89|370.99|373.94|371.04|373.64|370.74|31
1647950900000|2022-03-22 12:08:20|373.88|370.98|373.78|370.88|373.88|370.98|373.7|370.8|24
1647950910000|2022-03-22 12:08:30|373.85|370.95|373.67|370.77|373.91|371.01|373.67|370.77|25
1647950920000|2022-03-22 12:08:40|373.68|370.78|373.62|370.72|373.72|370.82|373.58|370.68|31
1647950930000|2022-03-22 12:08:50|373.6|370.7|373.62|370.72|373.79|370.89|373.58|370.68|23
1647950940000|2022-03-22 12:09:00|373.6|370.7|373.57|370.67|373.66|370.76|373.54|370.64|21
1647950950000|2022-03-22 12:09:10|373.58|370.68|373.63|370.73|373.69|370.79|373.58|370.68|28
1647950960000|2022-03-22 12:09:20|373.69|370.79|373.62|370.72|373.69|370.79|373.57|370.67|22
1647950970000|2022-03-22 12:09:30|373.61|370.71|373.65|370.75|373.72|370.82|373.58|370.68|20
1647950980000|2022-03-22 12:09:40|373.66|370.76|373.64|370.74|373.66|370.76|373.58|370.68|12
1647950990000|2022-03-22 12:09:50|373.68|370.78|373.65|370.75|373.68|370.78|373.59|370.69|15
1647951000000|2022-03-22 12:10:00|373.63|370.73|373.54|370.64|373.66|370.76|373.54|370.64|22
1647951010000|2022-03-22 12:10:10|373.55|370.65|373.61|370.71|373.7|370.8|373.53|370.63|28
1647951020000|2022-03-22 12:10:20|373.6|370.7|373.87|370.97|373.87|370.97|373.56|370.66|28
1647951030000|2022-03-22 12:10:30|373.86|370.96|373.88|370.98|373.92|371.02|373.81|370.91|26
1647951040000|2022-03-22 12:10:40|373.83|370.93|374|371.1|374.06|371.16|373.83|370.93|22
1647951050000|2022-03-22 12:10:50|374.04|371.14|374.16|371.26|374.17|371.27|374.04|371.14|22
1647951060000|2022-03-22 12:11:00|374.15|371.25|373.98|371.08|374.17|371.27|373.91|371.01|24
1647951070000|2022-03-22 12:11:10|373.96|371.06|374.14|371.24|374.14|371.24|373.93|371.03|23
1647951080000|2022-03-22 12:11:20|374.13|371.23|375.12|372.22|375.21|372.31|374.03|371.13|21
1647951090000|2022-03-22 12:11:30|375.23|372.33|375.67|372.77|375.74|372.84|375.23|372.33|34
1647951100000|2022-03-22 12:11:40|375.69|372.79|375.67|372.77|375.69|372.79|375.61|372.71|15
1647951110000|2022-03-22 12:11:50|375.7|372.8|375.94|373.04|376.34|373.44|375.7|372.8|34
1647951120000|2022-03-22 12:12:00|375.92|373.02|376.45|373.55|376.62|373.72|375.92|373.02|34
1647951130000|2022-03-22 12:12:10|376.53|373.63|376.49|373.59|376.53|373.63|376.27|373.37|36
1647951140000|2022-03-22 12:12:20|376.43|373.53|376.66|373.76|376.81|373.91|376.43|373.53|34
1647951150000|2022-03-22 12:12:30|376.56|373.66|376.67|373.77|376.88|373.98|376.49|373.59|28
1647951160000|2022-03-22 12:12:40|376.72|373.82|376.65|373.75|376.8|373.9|376.62|373.72|18
1647951170000|2022-03-22 12:12:50|376.68|373.78|376.76|373.86|376.81|373.91|376.59|373.69|28
1647951180000|2022-03-22 12:13:00|376.78|373.88|376.74|373.84|376.87|373.97|376.66|373.76|20
1647951190000|2022-03-22 12:13:10|376.72|373.82|376.72|373.82|376.84|373.94|376.67|373.77|20
1647951200000|2022-03-22 12:13:20|376.75|373.85|376.78|373.88|376.95|374.05|376.63|373.73|29
1647951210000|2022-03-22 12:13:30|376.81|373.91|376.69|373.79|376.86|373.96|376.67|373.77|22
1647951220000|2022-03-22 12:13:40|376.7|373.8|376.52|373.62|376.79|373.89|376.5|373.6|27
1647951230000|2022-03-22 12:13:50|376.37|373.47|376.16|373.26|376.47|373.57|376.12|373.22|32
1647951240000|2022-03-22 12:14:00|376.17|373.27|376.51|373.61|376.54|373.64|376.12|373.22|22
1647951250000|2022-03-22 12:14:10|376.52|373.62|376.45|373.55|376.54|373.64|376.34|373.44|9
1647951260000|2022-03-22 12:14:20|376.43|373.53|376.43|373.53|376.44|373.54|376.32|373.42|27
1647951270000|2022-03-22 12:14:30|376.41|373.51|376.37|373.47|376.42|373.52|376.21|373.31|26
1647951280000|2022-03-22 12:14:40|376.36|373.46|376.33|373.43|376.37|373.47|376.2|373.3|12
1647951290000|2022-03-22 12:14:50|376.35|373.45|376.35|373.45|376.35|373.45|376.29|373.39|21
1647951300000|2022-03-22 12:15:00|376.36|373.46|376.32|373.42|376.47|373.57|376.3|373.4|23
1647951310000|2022-03-22 12:15:10|376.28|373.38|376.35|373.45|376.4|373.5|376.28|373.38|25
1647951320000|2022-03-22 12:15:20|376.34|373.44|376.33|373.43|376.44|373.54|376.29|373.39|32
1647951330000|2022-03-22 12:15:30|376.35|373.45|376.4|373.5|376.55|373.65|376.34|373.44|27
1647951340000|2022-03-22 12:15:40|376.36|373.46|376.49|373.59|376.52|373.62|376.36|373.46|22
1647951350000|2022-03-22 12:15:50|376.48|373.58|376.5|373.6|376.51|373.61|376.48|373.58|8
1647951360000|2022-03-22 12:16:00|376.42|373.52|376.19|373.29|376.44|373.54|376.17|373.27|29
1647951370000|2022-03-22 12:16:10|376.17|373.27|376.21|373.31|376.25|373.35|376.17|373.27|16
1647951380000|2022-03-22 12:16:20|376.23|373.33|376.25|373.35|376.27|373.37|376.22|373.32|15
1647951390000|2022-03-22 12:16:30|376.24|373.34|376.3|373.4|376.3|373.4|376.23|373.33|11
1647951400000|2022-03-22 12:16:40|376.31|373.41|376.26|373.36|376.31|373.41|376.21|373.31|9
1647951410000|2022-03-22 12:16:50|376.22|373.32|376.23|373.33|376.25|373.35|376.22|373.32|4
1647951420000|2022-03-22 12:17:00|376.25|373.35|376.03|373.13|376.28|373.38|375.99|373.09|31
1647951430000|2022-03-22 12:17:10|376.08|373.18|375.58|372.68|376.08|373.18|375.47|372.57|36
1647951440000|2022-03-22 12:17:20|375.54|372.64|375.56|372.66|375.58|372.68|375.49|372.59|28
1647951450000|2022-03-22 12:17:30|375.48|372.58|375.41|372.51|375.57|372.67|375.36|372.46|31
1647951460000|2022-03-22 12:17:40|375.37|372.47|375.44|372.54|375.46|372.56|375.37|372.47|20
1647951470000|2022-03-22 12:17:50|375.43|372.53|375.44|372.54|375.46|372.56|375.42|372.52|19
1647951480000|2022-03-22 12:18:00|375.43|372.53|375.34|372.44|375.44|372.54|375.23|372.33|24
1647951490000|2022-03-22 12:18:10|375.28|372.38|375.45|372.55|375.54|372.64|375.27|372.37|32
1647951500000|2022-03-22 12:18:20|375.42|372.52|374.99|372.09|375.46|372.56|374.92|372.02|32
1647951510000|2022-03-22 12:18:30|374.98|372.08|374.9|372|375.03|372.13|374.88|371.98|32
1647951520000|2022-03-22 12:18:40|374.92|372.02|374.84|371.94|374.97|372.07|374.83|371.93|27
1647951530000|2022-03-22 12:18:50|374.83|371.93|374.8|371.9|374.91|372.01|374.79|371.89|21
1647951540000|2022-03-22 12:19:00|374.75|371.85|374.55|371.65|374.75|371.85|374.13|371.23|31
1647951550000|2022-03-22 12:19:10|374.53|371.63|374.51|371.61|374.56|371.66|374.33|371.43|33
1647951560000|2022-03-22 12:19:20|374.48|371.58|373.99|371.09|374.72|371.82|373.98|371.08|23
1647951570000|2022-03-22 12:19:30|374.02|371.12|374.45|371.55|374.45|371.55|374.01|371.11|27
1647951580000|2022-03-22 12:19:40|374.44|371.54|374.47|371.57|374.62|371.72|374.42|371.52|16
1647951590000|2022-03-22 12:19:50|374.44|371.54|374.4|371.5|374.6|371.7|374.31|371.41|26
1647951600000|2022-03-22 12:20:00|374.32|371.42|374.05|371.15|374.44|371.54|373.86|370.96|32
1647951610000|2022-03-22 12:20:10|374.16|371.26|374.12|371.22|374.19|371.29|374|371.1|31
1647951620000|2022-03-22 12:20:20|374.11|371.21|374.1|371.2|374.21|371.31|374.03|371.13|25
1647951630000|2022-03-22 12:20:30|374.09|371.19|373.9|371|374.09|371.19|373.72|370.82|21
1647951640000|2022-03-22 12:20:40|373.94|371.04|373.9|371|374.02|371.12|373.88|370.98|28
1647951650000|2022-03-22 12:20:50|373.91|371.01|373.85|370.95|373.99|371.09|373.85|370.95|20
1647951660000|2022-03-22 12:21:00|373.84|370.94|373.85|370.95|373.93|371.03|373.77|370.87|32
1647951670000|2022-03-22 12:21:10|373.9|371|373.99|371.09|374.24|371.34|373.89|370.99|36
1647951680000|2022-03-22 12:21:20|374.03|371.13|373.91|371.01|374.03|371.13|373.84|370.94|31
1647951690000|2022-03-22 12:21:30|373.93|371.03|374.02|371.12|374.09|371.19|373.87|370.97|23
1647951700000|2022-03-22 12:21:40|374.03|371.13|374.06|371.16|374.06|371.16|373.99|371.09|14
1647951710000|2022-03-22 12:21:50|374.07|371.17|374.01|371.11|374.13|371.23|373.97|371.07|24
1647951720000|2022-03-22 12:22:00|373.99|371.09|374.1|371.2|374.12|371.22|373.99|371.09|26
1647951730000|2022-03-22 12:22:10|374.11|371.21|374.26|371.36|374.35|371.45|374.07|371.17|27
1647951740000|2022-03-22 12:22:20|374.18|371.28|374.12|371.22|374.18|371.28|373.98|371.08|30
1647951750000|2022-03-22 12:22:30|374.05|371.15|374.11|371.21|374.16|371.26|374.02|371.12|32
1647951760000|2022-03-22 12:22:40|374.09|371.19|373.86|370.96|374.09|371.19|373.76|370.86|25
1647951770000|2022-03-22 12:22:50|373.89|370.99|373.9|371|373.97|371.07|373.89|370.99|23
1647951780000|2022-03-22 12:23:00|373.89|370.99|373.74|370.84|373.9|371|373.71|370.81|22
1647951790000|2022-03-22 12:23:10|373.75|370.85|373.76|370.86|373.8|370.9|373.74|370.84|20
1647951800000|2022-03-22 12:23:20|373.75|370.85|373.74|370.84|373.77|370.87|373.72|370.82|16
1647951810000|2022-03-22 12:23:30|373.73|370.83|373.59|370.69|373.84|370.94|373.57|370.67|30
1647951820000|2022-03-22 12:23:40|373.6|370.7|373.74|370.84|373.74|370.84|373.58|370.68|29
1647951830000|2022-03-22 12:23:50|373.8|370.9|373.66|370.76|373.8|370.9|373.61|370.71|25
1647951840000|2022-03-22 12:24:00|373.67|370.77|374|371.1|374|371.1|373.66|370.76|36
1647951850000|2022-03-22 12:24:10|373.97|371.07|374.3|371.4|374.3|371.4|373.96|371.06|37
1647951860000|2022-03-22 12:24:20|374.27|371.37|374.6|371.7|374.63|371.73|374.27|371.37|35
1647951870000|2022-03-22 12:24:30|374.68|371.78|374.74|371.84|374.75|371.85|374.63|371.73|31
1647951880000|2022-03-22 12:24:40|374.75|371.85|374.63|371.73|374.75|371.85|374.62|371.72|21
1647951890000|2022-03-22 12:24:50|374.64|371.74|374.72|371.82|374.72|371.82|374.64|371.74|9
1647951900000|2022-03-22 12:25:00|374.73|371.83|374.76|371.86|374.78|371.88|374.68|371.78|28
1647951910000|2022-03-22 12:25:10|374.73|371.83|374.66|371.76|374.74|371.84|374.63|371.73|25
1647951920000|2022-03-22 12:25:20|374.65|371.75|374.35|371.45|374.65|371.75|374.32|371.42|31
1647951930000|2022-03-22 12:25:30|374.34|371.44|374.45|371.55|374.45|371.55|374.34|371.44|32
1647951940000|2022-03-22 12:25:40|374.44|371.54|374.39|371.49|374.52|371.62|374.39|371.49|25
1647951950000|2022-03-22 12:25:50|374.38|371.48|374.36|371.46|374.4|371.5|374.35|371.45|14
1647951960000|2022-03-22 12:26:00|374.35|371.45|374.48|371.58|374.5|371.6|374.35|371.45|27
1647951970000|2022-03-22 12:26:10|374.5|371.6|374.46|371.56|374.52|371.62|374.42|371.52|25
1647951980000|2022-03-22 12:26:20|374.44|371.54|374.59|371.69|374.65|371.75|374.43|371.53|28
1647951990000|2022-03-22 12:26:30|374.64|371.74|374.66|371.76|374.71|371.81|374.63|371.73|23
1647952000000|2022-03-22 12:26:40|374.64|371.74|374.66|371.76|374.71|371.81|374.64|371.74|12
1647952010000|2022-03-22 12:26:50|374.67|371.77|374.54|371.64|374.67|371.77|374.49|371.59|18
1647952020000|2022-03-22 12:27:00|374.55|371.65|374.61|371.71|374.62|371.72|374.53|371.63|20
1647952030000|2022-03-22 12:27:10|374.6|371.7|374.6|371.7|374.64|371.74|374.58|371.68|25
1647952040000|2022-03-22 12:27:20|374.59|371.69|374.47|371.57|374.6|371.7|374.45|371.55|27
1647952050000|2022-03-22 12:27:30|374.48|371.58|374.4|371.5|374.5|371.6|374.32|371.42|21
1647952060000|2022-03-22 12:27:40|374.41|371.51|374.45|371.55|374.48|371.58|374.39|371.49|23
1647952070000|2022-03-22 12:27:50|374.43|371.53|374.4|371.5|374.43|371.53|374.25|371.35|18
1647952080000|2022-03-22 12:28:00|374.41|371.51|374.57|371.67|374.58|371.68|374.4|371.5|19
1647952090000|2022-03-22 12:28:10|374.58|371.68|374.53|371.63|374.61|371.71|374.48|371.58|20
1647952100000|2022-03-22 12:28:20|374.54|371.64|374.47|371.57|374.6|371.7|374.47|371.57|14
1647952110000|2022-03-22 12:28:30|374.52|371.62|374.32|371.42|374.52|371.62|374.22|371.32|26
1647952120000|2022-03-22 12:28:40|374.29|371.39|374.17|371.27|374.29|371.39|374.17|371.27|21
1647952130000|2022-03-22 12:28:50|374.18|371.28|374.25|371.35|374.25|371.35|374.15|371.25|11
1647952140000|2022-03-22 12:29:00|374.26|371.36|374.42|371.52|374.46|371.56|374.26|371.36|22
1647952150000|2022-03-22 12:29:10|374.44|371.54|374.77|371.87|374.77|371.87|374.44|371.54|27
1647952160000|2022-03-22 12:29:20|374.76|371.86|374.64|371.74|374.83|371.93|374.62|371.72|22
1647952170000|2022-03-22 12:29:30|374.66|371.76|374.64|371.74|374.77|371.87|374.6|371.7|17
1647952180000|2022-03-22 12:29:40|374.65|371.75|374.68|371.78|374.72|371.82|374.58|371.68|18
1647952190000|2022-03-22 12:29:50|374.67|371.77|374.71|371.81|374.74|371.84|374.64|371.74|22
1647952200000|2022-03-22 12:30:00|374.72|371.82|374.79|371.89|374.81|371.91|374.67|371.77|23
1647952210000|2022-03-22 12:30:10|374.8|371.9|374.87|371.97|374.95|372.05|374.79|371.89|25
1647952220000|2022-03-22 12:30:20|374.88|371.98|374.86|371.96|374.95|372.05|374.86|371.96|16
1647952230000|2022-03-22 12:30:30|374.9|372|374.85|371.95|374.94|372.04|374.83|371.93|17
1647952240000|2022-03-22 12:30:40|374.86|371.96|374.8|371.9|374.86|371.96|374.73|371.83|26
1647952250000|2022-03-22 12:30:50|374.81|371.91|374.72|371.82|374.84|371.94|374.66|371.76|22
1647952260000|2022-03-22 12:31:00|374.73|371.83|374.6|371.7|374.73|371.83|374.59|371.69|21
1647952270000|2022-03-22 12:31:10|374.58|371.68|374.52|371.62|374.62|371.72|374.49|371.59|24
1647952280000|2022-03-22 12:31:20|374.55|371.65|374.4|371.5|374.55|371.65|374.4|371.5|19
1647952290000|2022-03-22 12:31:30|374.43|371.53|374.12|371.22|374.43|371.53|374.06|371.16|19
1647952300000|2022-03-22 12:31:40|374.13|371.23|374.24|371.34|374.26|371.36|374.04|371.14|30
1647952310000|2022-03-22 12:31:50|374.27|371.37|374.25|371.35|374.28|371.38|374.17|371.27|30
1647952320000|2022-03-22 12:32:00|374.22|371.32|374.12|371.22|374.22|371.32|374.06|371.16|25
1647952330000|2022-03-22 12:32:10|374.1|371.2|374.06|371.16|374.13|371.23|374.04|371.14|24
1647952340000|2022-03-22 12:32:20|374.08|371.18|374.05|371.15|374.08|371.18|373.97|371.07|22
1647952350000|2022-03-22 12:32:30|374.02|371.12|374.02|371.12|374.05|371.15|373.96|371.06|18
1647952360000|2022-03-22 12:32:40|374.03|371.13|373.97|371.07|374.03|371.13|373.96|371.06|23
1647952370000|2022-03-22 12:32:50|373.94|371.04|374.03|371.13|374.1|371.2|373.94|371.04|12
1647952380000|2022-03-22 12:33:00|374.04|371.14|374.17|371.27|374.17|371.27|374|371.1|15
1647952390000|2022-03-22 12:33:10|374.18|371.28|374.12|371.22|374.21|371.31|374.08|371.18|14
1647952400000|2022-03-22 12:33:20|374.11|371.21|374.15|371.25|374.18|371.28|374.11|371.21|14
1647952410000|2022-03-22 12:33:30|374.18|371.28|374.25|371.35|374.25|371.35|374.13|371.23|12
1647952420000|2022-03-22 12:33:40|374.24|371.34|374.21|371.31|374.29|371.39|374.19|371.29|24
1647952430000|2022-03-22 12:33:50|374.22|371.32|374.18|371.28|374.23|371.33|374.07|371.17|31
1647952440000|2022-03-22 12:34:00|374.17|371.27|374.21|371.31|374.31|371.41|374.17|371.27|27
1647952450000|2022-03-22 12:34:10|374.19|371.29|374.22|371.32|374.25|371.35|374.18|371.28|16
1647952460000|2022-03-22 12:34:20|374.23|371.33|374.24|371.34|374.3|371.4|374.21|371.31|21
1647952470000|2022-03-22 12:34:30|374.28|371.38|374.28|371.38|374.33|371.43|374.25|371.35|22
1647952480000|2022-03-22 12:34:40|374.27|371.37|374.29|371.39|374.32|371.42|374.23|371.33|27
1647952490000|2022-03-22 12:34:50|374.27|371.37|374.24|371.34|374.27|371.37|374.22|371.32|23
1647952500000|2022-03-22 12:35:00|374.22|371.32|373.92|371.02|374.22|371.32|373.92|371.02|30
1647952510000|2022-03-22 12:35:10|374.01|371.11|373.98|371.08|374.05|371.15|373.84|370.94|27
1647952520000|2022-03-22 12:35:20|373.93|371.03|373.97|371.07|374.14|371.24|373.9|371|28
1647952530000|2022-03-22 12:35:30|374.03|371.13|373.94|371.04|374.03|371.13|373.9|371|23
1647952540000|2022-03-22 12:35:40|373.93|371.03|373.88|370.98|373.94|371.04|373.83|370.93|23
1647952550000|2022-03-22 12:35:50|373.89|370.99|373.92|371.02|373.92|371.02|373.83|370.93|17
1647952560000|2022-03-22 12:36:00|374|371.1|374.03|371.13|374.11|371.21|373.92|371.02|20
1647952570000|2022-03-22 12:36:10|374.08|371.18|374|371.1|374.09|371.19|373.87|370.97|23
1647952580000|2022-03-22 12:36:20|374.02|371.12|374.04|371.14|374.13|371.23|373.98|371.08|19
1647952590000|2022-03-22 12:36:30|374.03|371.13|374.02|371.12|374.12|371.22|374|371.1|14
1647952600000|2022-03-22 12:36:40|374.01|371.11|374|371.1|374.03|371.13|373.98|371.08|15
1647952610000|2022-03-22 12:36:50|374.01|371.11|373.81|370.91|374.01|371.11|373.77|370.87|25
1647952620000|2022-03-22 12:37:00|373.79|370.89|373.69|370.79|373.94|371.04|373.69|370.79|29
1647952630000|2022-03-22 12:37:10|373.7|370.8|373.73|370.83|373.78|370.88|373.68|370.78|21
1647952640000|2022-03-22 12:37:20|373.74|370.84|373.62|370.72|373.76|370.86|373.59|370.69|31
1647952650000|2022-03-22 12:37:30|373.65|370.75|372.95|370.05|373.67|370.77|372.94|370.04|31
1647952660000|2022-03-22 12:37:40|373|370.1|373.44|370.54|373.44|370.54|372.99|370.09|26
1647952670000|2022-03-22 12:37:50|373.43|370.53|373.41|370.51|373.52|370.62|373.37|370.47|28
1647952680000|2022-03-22 12:38:00|373.4|370.5|373.41|370.51|373.57|370.67|373.4|370.5|26
1647952690000|2022-03-22 12:38:10|373.39|370.49|373.34|370.44|373.39|370.49|373.3|370.4|25
1647952700000|2022-03-22 12:38:20|373.37|370.47|373.3|370.4|373.37|370.47|373.26|370.36|25
1647952710000|2022-03-22 12:38:30|373.29|370.39|373.16|370.26|373.3|370.4|373.14|370.24|19
1647952720000|2022-03-22 12:38:40|373.2|370.3|373.11|370.21|373.2|370.3|373.03|370.13|25
1647952730000|2022-03-22 12:38:50|373.12|370.22|372.91|370.01|373.12|370.22|372.87|369.97|30
1647952740000|2022-03-22 12:39:00|372.94|370.04|372.87|369.97|372.94|370.04|372.81|369.91|25
1647952750000|2022-03-22 12:39:10|372.86|369.96|372.93|370.03|372.95|370.05|372.79|369.89|26
1647952760000|2022-03-22 12:39:20|372.89|369.99|372.73|369.83|372.94|370.04|372.73|369.83|28
1647952770000|2022-03-22 12:39:30|372.75|369.85|372.7|369.8|372.82|369.92|372.68|369.78|22
1647952780000|2022-03-22 12:39:40|372.71|369.81|372.44|369.54|372.81|369.91|372.44|369.54|28
1647952790000|2022-03-22 12:39:50|372.47|369.57|372.2|369.3|372.47|369.57|372.2|369.3|30
1647952800000|2022-03-22 12:40:00|372.19|369.29|372.58|369.68|372.58|369.68|372.13|369.23|29
1647952810000|2022-03-22 12:40:10|372.59|369.69|372.63|369.73|372.79|369.89|372.58|369.68|32
1647952820000|2022-03-22 12:40:20|372.62|369.72|372.52|369.62|372.68|369.78|372.51|369.61|30
1647952830000|2022-03-22 12:40:30|372.51|369.61|372.45|369.55|372.59|369.69|372.42|369.52|27
1647952840000|2022-03-22 12:40:40|372.46|369.56|372.28|369.38|372.49|369.59|372.28|369.38|25
1647952850000|2022-03-22 12:40:50|372.29|369.39|372.58|369.68|372.6|369.7|372.22|369.32|27
1647952860000|2022-03-22 12:41:00|372.49|369.59|372.74|369.84|372.84|369.94|372.49|369.59|24
1647952870000|2022-03-22 12:41:10|372.75|369.85|372.56|369.66|372.86|369.96|372.55|369.65|24
1647952880000|2022-03-22 12:41:20|372.59|369.69|372.54|369.64|372.66|369.76|372.5|369.6|31
1647952890000|2022-03-22 12:41:30|372.57|369.67|372.35|369.45|372.57|369.67|372.35|369.45|18
1647952900000|2022-03-22 12:41:40|372.43|369.53|372.38|369.48|372.53|369.63|372.38|369.48|22
1647952910000|2022-03-22 12:41:50|372.39|369.49|372.35|369.45|372.45|369.55|372.29|369.39|23
1647952920000|2022-03-22 12:42:00|372.33|369.43|372.64|369.74|372.72|369.82|372.32|369.42|32
1647952930000|2022-03-22 12:42:10|372.65|369.75|372.71|369.81|372.73|369.83|372.64|369.74|31
1647952940000|2022-03-22 12:42:20|372.68|369.78|372.69|369.79|372.75|369.85|372.65|369.75|30
1647952950000|2022-03-22 12:42:30|372.68|369.78|372.68|369.78|372.73|369.83|372.67|369.77|10
1647952960000|2022-03-22 12:42:40|372.69|369.79|372.57|369.67|372.72|369.82|372.57|369.67|15
1647952970000|2022-03-22 12:42:50|372.58|369.68|372.6|369.7|372.66|369.76|372.53|369.63|27
1647952980000|2022-03-22 12:43:00|372.62|369.72|372.71|369.81|372.79|369.89|372.58|369.68|29
1647952990000|2022-03-22 12:43:10|372.69|369.79|372.59|369.69|372.74|369.84|372.55|369.65|30
1647953000000|2022-03-22 12:43:20|372.6|369.7|372.39|369.49|372.62|369.72|372.37|369.47|34
1647953010000|2022-03-22 12:43:30|372.38|369.48|372.33|369.43|372.46|369.56|372.33|369.43|21
1647953020000|2022-03-22 12:43:40|372.36|369.46|372.57|369.67|372.62|369.72|372.36|369.46|23
1647953030000|2022-03-22 12:43:50|372.55|369.65|372.47|369.57|372.59|369.69|372.33|369.43|28
1647953040000|2022-03-22 12:44:00|372.46|369.56|372.43|369.53|372.5|369.6|372.36|369.46|25
1647953050000|2022-03-22 12:44:10|372.46|369.56|372.88|369.98|372.9|370|372.42|369.52|34
1647953060000|2022-03-22 12:44:20|372.9|370|373.17|370.27|373.2|370.3|372.89|369.99|34
1647953070000|2022-03-22 12:44:30|373.18|370.28|373.16|370.26|373.23|370.33|373.12|370.22|24
1647953080000|2022-03-22 12:44:40|373.12|370.22|373.29|370.39|373.32|370.42|373.09|370.19|29
1647953090000|2022-03-22 12:44:50|373.31|370.41|373.45|370.55|373.45|370.55|373.29|370.39|33
1647953100000|2022-03-22 12:45:00|373.33|370.43|373.71|370.81|373.89|370.99|373.33|370.43|32
1647953110000|2022-03-22 12:45:10|373.68|370.78|373.74|370.84|373.77|370.87|373.63|370.73|19
1647953120000|2022-03-22 12:45:20|373.86|370.96|373.9|371|373.92|371.02|373.8|370.9|30
1647953130000|2022-03-22 12:45:30|373.93|371.03|373.94|371.04|374|371.1|373.89|370.99|25
1647953140000|2022-03-22 12:45:40|373.95|371.05|373.98|371.08|373.98|371.08|373.85|370.95|20
1647953150000|2022-03-22 12:45:50|373.99|371.09|374.03|371.13|374.08|371.18|373.84|370.94|33
1647953160000|2022-03-22 12:46:00|373.98|371.08|374.28|371.38|374.38|371.48|373.98|371.08|29
1647953170000|2022-03-22 12:46:10|374.34|371.44|374.21|371.31|374.34|371.44|374.14|371.24|26
1647953180000|2022-03-22 12:46:20|374.24|371.34|374.16|371.26|374.28|371.38|374.06|371.16|28
1647953190000|2022-03-22 12:46:30|374.15|371.25|374.13|371.23|374.17|371.27|374.05|371.15|24
1647953200000|2022-03-22 12:46:40|374.17|371.27|374.21|371.31|374.26|371.36|374.15|371.25|21
1647953210000|2022-03-22 12:46:50|374.2|371.3|374.22|371.32|374.23|371.33|374.17|371.27|25
1647953220000|2022-03-22 12:47:00|374.21|371.31|374.02|371.12|374.23|371.33|373.99|371.09|29
1647953230000|2022-03-22 12:47:10|373.99|371.09|373.96|371.06|374.05|371.15|373.93|371.03|25
1647953240000|2022-03-22 12:47:20|373.85|370.95|373.5|370.6|373.99|371.09|373.48|370.58|32
1647953250000|2022-03-22 12:47:30|373.49|370.59|373.54|370.64|373.6|370.7|373.43|370.53|25
1647953260000|2022-03-22 12:47:40|373.53|370.63|373.35|370.45|373.56|370.66|373.27|370.37|29
1647953270000|2022-03-22 12:47:50|373.34|370.44|373.4|370.5|373.51|370.61|373.3|370.4|32
1647953280000|2022-03-22 12:48:00|373.41|370.51|373.39|370.49|373.47|370.57|373.35|370.45|31
1647953290000|2022-03-22 12:48:10|373.37|370.47|373.24|370.34|373.37|370.47|373.21|370.31|27
1647953300000|2022-03-22 12:48:20|373.18|370.28|373.23|370.33|373.29|370.39|373.18|370.28|32
1647953310000|2022-03-22 12:48:30|373.22|370.32|372.98|370.08|373.29|370.39|372.98|370.08|17
1647953320000|2022-03-22 12:48:40|372.95|370.05|372.78|369.88|373.05|370.15|372.77|369.87|26
1647953330000|2022-03-22 12:48:50|372.77|369.87|372.9|370|372.95|370.05|372.76|369.86|33
1647953340000|2022-03-22 12:49:00|372.87|369.97|372.83|369.93|372.94|370.04|372.81|369.91|32
1647953350000|2022-03-22 12:49:10|372.84|369.94|372.84|369.94|372.93|370.03|372.82|369.92|30
1647953360000|2022-03-22 12:49:20|372.9|370|372.97|370.07|373|370.1|372.84|369.94|30
1647953370000|2022-03-22 12:49:30|372.96|370.06|372.93|370.03|373.08|370.18|372.9|370|23
1647953380000|2022-03-22 12:49:40|372.9|370|372.8|369.9|372.91|370.01|372.76|369.86|23
1647953390000|2022-03-22 12:49:50|372.81|369.91|372.67|369.77|372.88|369.98|372.65|369.75|31
1647953400000|2022-03-22 12:50:00|372.66|369.76|372.69|369.79|372.7|369.8|372.64|369.74|26
1647953410000|2022-03-22 12:50:10|372.7|369.8|372.61|369.71|372.71|369.81|372.61|369.71|22
1647953420000|2022-03-22 12:50:20|372.6|369.7|372.64|369.74|372.66|369.76|372.58|369.68|24
1647953430000|2022-03-22 12:50:30|372.61|369.71|372.62|369.72|372.62|369.72|372.57|369.67|17
1647953440000|2022-03-22 12:50:40|372.63|369.73|372.55|369.65|372.63|369.73|372.54|369.64|19
1647953450000|2022-03-22 12:50:50|372.56|369.66|372.58|369.68|372.62|369.72|372.53|369.63|30
1647953460000|2022-03-22 12:51:00|372.62|369.72|372.21|369.31|372.65|369.75|372.16|369.26|26
1647953470000|2022-03-22 12:51:10|372.23|369.33|372.1|369.2|372.25|369.35|372.1|369.2|22
1647953480000|2022-03-22 12:51:20|372.11|369.21|372.44|369.54|372.48|369.58|372.07|369.17|25
1647953490000|2022-03-22 12:51:30|372.47|369.57|372.85|369.95|372.92|370.02|372.47|369.57|24
1647953500000|2022-03-22 12:51:40|372.82|369.92|372.87|369.97|372.95|370.05|372.82|369.92|26
1647953510000|2022-03-22 12:51:50|372.88|369.98|372.77|369.87|372.89|369.99|372.77|369.87|24
1647953520000|2022-03-22 12:52:00|372.8|369.9|373.07|370.17|373.18|370.28|372.8|369.9|33
1647953530000|2022-03-22 12:52:10|373.09|370.19|372.96|370.06|373.13|370.23|372.82|369.92|36
1647953540000|2022-03-22 12:52:20|372.98|370.08|372.79|369.89|373.01|370.11|372.7|369.8|34
1647953550000|2022-03-22 12:52:30|372.81|369.91|372.78|369.88|372.82|369.92|372.66|369.76|20
1647953560000|2022-03-22 12:52:40|372.77|369.87|372.78|369.88|372.87|369.97|372.73|369.83|26
1647953570000|2022-03-22 12:52:50|372.81|369.91|373.02|370.12|373.02|370.12|372.79|369.89|30
1647953580000|2022-03-22 12:53:00|373|370.1|373.27|370.37|373.27|370.37|373|370.1|29
1647953590000|2022-03-22 12:53:10|373.23|370.33|373.39|370.49|373.39|370.49|373.23|370.33|16
1647953600000|2022-03-22 12:53:20|373.4|370.5|373.19|370.29|373.43|370.53|373.18|370.28|27
1647953610000|2022-03-22 12:53:30|373.2|370.3|372.79|369.89|373.23|370.33|372.79|369.89|27
1647953620000|2022-03-22 12:53:40|372.77|369.87|372.95|370.05|373.03|370.13|372.75|369.85|26
1647953630000|2022-03-22 12:53:50|373.04|370.14|372.95|370.05|373.04|370.14|372.93|370.03|19
1647953640000|2022-03-22 12:54:00|372.96|370.06|373.16|370.26|373.19|370.29|372.96|370.06|32
1647953650000|2022-03-22 12:54:10|373.19|370.29|373.31|370.41|373.31|370.41|373.13|370.23|27
1647953660000|2022-03-22 12:54:20|373.27|370.37|373.42|370.52|373.45|370.55|373.27|370.37|27
1647953670000|2022-03-22 12:54:30|373.43|370.53|373.24|370.34|373.46|370.56|373.24|370.34|31
1647953680000|2022-03-22 12:54:40|373.26|370.36|373.29|370.39|373.32|370.42|373.14|370.24|27
1647953690000|2022-03-22 12:54:50|373.33|370.43|373.26|370.36|373.33|370.43|373.18|370.28|32
1647953700000|2022-03-22 12:55:00|373.27|370.37|373.59|370.69|373.61|370.71|373.26|370.36|26
1647953710000|2022-03-22 12:55:10|373.6|370.7|373.64|370.74|373.66|370.76|373.6|370.7|11
1647953720000|2022-03-22 12:55:20|373.62|370.72|373.68|370.78|373.7|370.8|373.61|370.71|16
1647953730000|2022-03-22 12:55:30|373.7|370.8|373.7|370.8|373.7|370.8|373.68|370.78|5
1647953740000|2022-03-22 12:55:40|373.68|370.78|373.68|370.78|373.71|370.81|373.61|370.71|9
1647953750000|2022-03-22 12:55:50|373.69|370.79|373.89|370.99|373.89|370.99|373.69|370.79|20
1647953760000|2022-03-22 12:56:00|373.95|371.05|373.78|370.88|374|371.1|373.77|370.87|31
1647953770000|2022-03-22 12:56:10|373.79|370.89|373.84|370.94|373.93|371.03|373.77|370.87|28
1647953780000|2022-03-22 12:56:20|373.95|371.05|374.28|371.38|374.35|371.45|373.94|371.04|33
1647953790000|2022-03-22 12:56:30|374.27|371.37|373.91|371.01|374.29|371.39|373.9|371|34
1647953800000|2022-03-22 12:56:40|373.9|371|373.94|371.04|373.94|371.04|373.71|370.81|35
1647953810000|2022-03-22 12:56:50|373.92|371.02|373.93|371.03|374.02|371.12|373.91|371.01|23
1647953820000|2022-03-22 12:57:00|373.92|371.02|373.99|371.09|374.05|371.15|373.92|371.02|28
1647953830000|2022-03-22 12:57:10|374.05|371.15|374.02|371.12|374.05|371.15|373.94|371.04|21
1647953840000|2022-03-22 12:57:20|374.03|371.13|374.04|371.14|374.06|371.16|373.99|371.09|15
1647953850000|2022-03-22 12:57:30|374.06|371.16|374.24|371.34|374.24|371.34|374.04|371.14|21
1647953860000|2022-03-22 12:57:40|374.22|371.32|374.23|371.33|374.27|371.37|374.21|371.31|26
1647953870000|2022-03-22 12:57:50|374.24|371.34|374.17|371.27|374.26|371.36|374.14|371.24|26
1647953880000|2022-03-22 12:58:00|374.19|371.29|374.25|371.35|374.25|371.35|374.12|371.22|21
1647953890000|2022-03-22 12:58:10|374.14|371.24|374.21|371.31|374.26|371.36|374.1|371.2|30
1647953900000|2022-03-22 12:58:20|374.22|371.32|374.45|371.55|374.45|371.55|374.21|371.31|22
1647953910000|2022-03-22 12:58:30|374.44|371.54|374.31|371.41|374.46|371.56|374.27|371.37|29
1647953920000|2022-03-22 12:58:40|374.32|371.42|374.34|371.44|374.37|371.47|374.24|371.34|31
1647953930000|2022-03-22 12:58:50|374.3|371.4|374.41|371.51|374.44|371.54|374.3|371.4|27
1647953940000|2022-03-22 12:59:00|374.4|371.5|374.15|371.25|374.46|371.56|374.09|371.19|26
1647953950000|2022-03-22 12:59:10|374.12|371.22|374.18|371.28|374.28|371.38|374.08|371.18|19
1647953960000|2022-03-22 12:59:20|374.15|371.25|373.93|371.03|374.15|371.25|373.93|371.03|30
1647953970000|2022-03-22 12:59:30|373.92|371.02|373.93|371.03|374.02|371.12|373.89|370.99|18
1647953980000|2022-03-22 12:59:40|373.96|371.06|374.01|371.11|374.11|371.21|373.93|371.03|22
1647953990000|2022-03-22 12:59:50|373.97|371.07|374.56|371.66|374.59|371.69|373.97|371.07|25
1647954000000|2022-03-22 13:00:00|374.57|371.67|374.46|371.56|374.58|371.68|374.3|371.4|32
1647954010000|2022-03-22 13:00:10|374.45|371.55|374.57|371.67|374.57|371.67|374.39|371.49|28
1647954020000|2022-03-22 13:00:20|374.56|371.66|374.67|371.77|374.77|371.87|374.52|371.62|32
1647954030000|2022-03-22 13:00:30|374.64|371.74|374.61|371.71|374.79|371.89|374.49|371.59|30
1647954040000|2022-03-22 13:00:40|374.6|371.7|374.33|371.43|374.6|371.7|374.24|371.34|24
1647954050000|2022-03-22 13:00:50|374.3|371.4|374.38|371.48|374.39|371.49|374.17|371.27|28
1647954060000|2022-03-22 13:01:00|374.37|371.47|374.36|371.46|374.38|371.48|374.31|371.41|18
1647954070000|2022-03-22 13:01:10|374.37|371.47|374.29|371.39|374.39|371.49|374.27|371.37|21
1647954080000|2022-03-22 13:01:20|374.24|371.34|374.24|371.34|374.33|371.43|374.21|371.31|22
1647954090000|2022-03-22 13:01:30|374.26|371.36|374.25|371.35|374.33|371.43|374.2|371.3|21
1647954100000|2022-03-22 13:01:40|374.24|371.34|374.2|371.3|374.25|371.35|374.11|371.21|20
1647954110000|2022-03-22 13:01:50|374.22|371.32|374.11|371.21|374.22|371.32|374.07|371.17|25
1647954120000|2022-03-22 13:02:00|374.12|371.22|374.15|371.25|374.28|371.38|374.06|371.16|24
1647954130000|2022-03-22 13:02:10|374.16|371.26|374.1|371.2|374.2|371.3|374.06|371.16|27
1647954140000|2022-03-22 13:02:20|374.26|371.36|374.02|371.12|374.26|371.36|373.98|371.08|24
1647954150000|2022-03-22 13:02:30|374.03|371.13|373.89|370.99|374.04|371.14|373.89|370.99|23
1647954160000|2022-03-22 13:02:40|373.87|370.97|373.91|371.01|373.94|371.04|373.82|370.92|28
1647954170000|2022-03-22 13:02:50|373.94|371.04|373.9|371|373.94|371.04|373.81|370.91|31
1647954180000|2022-03-22 13:03:00|373.84|370.94|373.96|371.06|373.96|371.06|373.8|370.9|24
1647954190000|2022-03-22 13:03:10|373.88|370.98|374.15|371.25|374.28|371.38|373.88|370.98|36
1647954200000|2022-03-22 13:03:20|374.08|371.18|374.16|371.26|374.27|371.37|374.07|371.17|21
1647954210000|2022-03-22 13:03:30|374.18|371.28|374.29|371.39|374.39|371.49|374.18|371.28|25
1647954220000|2022-03-22 13:03:40|374.28|371.38|374.22|371.32|374.28|371.38|374.21|371.31|23
1647954230000|2022-03-22 13:03:50|374.23|371.33|374.25|371.35|374.29|371.39|374.21|371.31|16
1647954240000|2022-03-22 13:04:00|374.22|371.32|374.26|371.36|374.26|371.36|374.2|371.3|17
1647954250000|2022-03-22 13:04:10|374.24|371.34|374.2|371.3|374.3|371.4|374.18|371.28|23
1647954260000|2022-03-22 13:04:20|374.21|371.31|374.27|371.37|374.28|371.38|374.14|371.24|28
1647954270000|2022-03-22 13:04:30|374.25|371.35|374.09|371.19|374.26|371.36|374.09|371.19|20
1647954280000|2022-03-22 13:04:40|374.07|371.17|373.95|371.05|374.08|371.18|373.87|370.97|18
1647954290000|2022-03-22 13:04:50|373.94|371.04|373.91|371.01|373.99|371.09|373.89|370.99|15
1647954300000|2022-03-22 13:05:00|373.97|371.07|373.78|370.88|373.97|371.07|373.7|370.8|29
1647954310000|2022-03-22 13:05:10|373.73|370.83|373.93|371.03|373.98|371.08|373.64|370.74|34
1647954320000|2022-03-22 13:05:20|373.92|371.02|373.93|371.03|374.07|371.17|373.85|370.95|28
1647954330000|2022-03-22 13:05:30|373.94|371.04|373.85|370.95|373.94|371.04|373.82|370.92|21
1647954340000|2022-03-22 13:05:40|373.88|370.98|373.62|370.72|373.88|370.98|373.61|370.71|31
1647954350000|2022-03-22 13:05:50|373.68|370.78|373.63|370.73|373.69|370.79|373.59|370.69|19
1647954360000|2022-03-22 13:06:00|373.66|370.76|373.65|370.75|373.7|370.8|373.6|370.7|33
1647954370000|2022-03-22 13:06:10|373.6|370.7|373.64|370.74|373.68|370.78|373.58|370.68|27
1647954380000|2022-03-22 13:06:20|373.66|370.76|373.75|370.85|373.81|370.91|373.65|370.75|28
1647954390000|2022-03-22 13:06:30|373.72|370.82|373.74|370.84|373.77|370.87|373.71|370.81|16
1647954400000|2022-03-22 13:06:40|373.71|370.81|373.61|370.71|373.73|370.83|373.6|370.7|22
1647954410000|2022-03-22 13:06:50|373.6|370.7|373.63|370.73|373.68|370.78|373.6|370.7|24
1647954420000|2022-03-22 13:07:00|373.61|370.71|373.73|370.83|373.73|370.83|373.61|370.71|28
1647954430000|2022-03-22 13:07:10|373.69|370.79|373.59|370.69|373.72|370.82|373.56|370.66|26
1647954440000|2022-03-22 13:07:20|373.6|370.7|373.6|370.7|373.61|370.71|373.53|370.63|17
1647954450000|2022-03-22 13:07:30|373.59|370.69|373.57|370.67|373.6|370.7|373.52|370.62|18
1647954460000|2022-03-22 13:07:40|373.55|370.65|373.87|370.97|373.87|370.97|373.42|370.52|33
1647954470000|2022-03-22 13:07:50|373.88|370.98|373.83|370.93|373.88|370.98|373.78|370.88|25
1647954480000|2022-03-22 13:08:00|373.84|370.94|373.96|371.06|374.1|371.2|373.78|370.88|30
1647954490000|2022-03-22 13:08:10|373.94|371.04|374.04|371.14|374.08|371.18|373.93|371.03|29
1647954500000|2022-03-22 13:08:20|374.01|371.11|374.05|371.15|374.1|371.2|373.97|371.07|22
1647954510000|2022-03-22 13:08:30|374.03|371.13|374.03|371.13|374.08|371.18|374|371.1|16
1647954520000|2022-03-22 13:08:40|373.95|371.05|373.85|370.95|374.03|371.13|373.85|370.95|19
1647954530000|2022-03-22 13:08:50|373.88|370.98|373.9|371|373.93|371.03|373.81|370.91|21
1647954540000|2022-03-22 13:09:00|373.88|370.98|373.84|370.94|373.9|371|373.78|370.88|24
1647954550000|2022-03-22 13:09:10|373.85|370.95|373.85|370.95|373.9|371|373.81|370.91|21
1647954560000|2022-03-22 13:09:20|373.83|370.93|373.86|370.96|373.95|371.05|373.83|370.93|19
1647954570000|2022-03-22 13:09:30|373.87|370.97|373.84|370.94|373.88|370.98|373.84|370.94|18
1647954580000|2022-03-22 13:09:40|373.86|370.96|373.81|370.91|373.91|371.01|373.76|370.86|24
1647954590000|2022-03-22 13:09:50|373.8|370.9|373.81|370.91|373.85|370.95|373.75|370.85|22
1647954600000|2022-03-22 13:10:00|373.8|370.9|373.71|370.81|373.81|370.91|373.6|370.7|30
1647954610000|2022-03-22 13:10:10|373.69|370.79|373.69|370.79|373.79|370.89|373.61|370.71|29
1647954620000|2022-03-22 13:10:20|373.64|370.74|373.82|370.92|373.89|370.99|373.62|370.72|32
1647954630000|2022-03-22 13:10:30|373.84|370.94|374.03|371.13|374.04|371.14|373.77|370.87|22
1647954640000|2022-03-22 13:10:40|374.04|371.14|374.01|371.11|374.11|371.21|374.01|371.11|19
1647954650000|2022-03-22 13:10:50|374.03|371.13|374.08|371.18|374.08|371.18|374|371.1|21
1647954660000|2022-03-22 13:11:00|374.12|371.22|373.99|371.09|374.13|371.23|373.99|371.09|26
1647954670000|2022-03-22 13:11:10|374.03|371.13|373.93|371.03|374.05|371.15|373.93|371.03|26
1647954680000|2022-03-22 13:11:20|373.94|371.04|374|371.1|374.01|371.11|373.88|370.98|31
1647954690000|2022-03-22 13:11:30|374.01|371.11|374.03|371.13|374.05|371.15|373.97|371.07|23
1647954700000|2022-03-22 13:11:40|374.04|371.14|373.98|371.08|374.05|371.15|373.86|370.96|26
1647954710000|2022-03-22 13:11:50|374|371.1|373.93|371.03|374|371.1|373.89|370.99|23
1647954720000|2022-03-22 13:12:00|373.92|371.02|373.91|371.01|374|371.1|373.88|370.98|26
1647954730000|2022-03-22 13:12:10|373.9|371|373.91|371.01|373.95|371.05|373.8|370.9|24
1647954740000|2022-03-22 13:12:20|373.9|371|373.96|371.06|373.96|371.06|373.85|370.95|25
1647954750000|2022-03-22 13:12:30|373.97|371.07|374.02|371.12|374.05|371.15|373.95|371.05|17
1647954760000|2022-03-22 13:12:40|374.01|371.11|374|371.1|374.02|371.12|373.98|371.08|18
1647954770000|2022-03-22 13:12:50|374.01|371.11|373.95|371.05|374.01|371.11|373.91|371.01|17
1647954780000|2022-03-22 13:13:00|373.92|371.02|373.89|370.99|373.99|371.09|373.85|370.95|25
1647954790000|2022-03-22 13:13:10|373.9|371|373.85|370.95|373.98|371.08|373.84|370.94|23
1647954800000|2022-03-22 13:13:20|373.89|370.99|373.67|370.77|373.97|371.07|373.66|370.76|28
1647954810000|2022-03-22 13:13:30|373.68|370.78|373.72|370.82|373.75|370.85|373.62|370.72|24
1647954820000|2022-03-22 13:13:40|373.71|370.81|373.7|370.8|373.71|370.81|373.62|370.72|20
1647954830000|2022-03-22 13:13:50|373.71|370.81|373.72|370.82|373.74|370.84|373.65|370.75|22
1647954840000|2022-03-22 13:14:00|373.73|370.83|373.83|370.93|373.85|370.95|373.69|370.79|28
1647954850000|2022-03-22 13:14:10|373.82|370.92|374.11|371.21|374.11|371.21|373.76|370.86|31
1647954860000|2022-03-22 13:14:20|374.02|371.12|374.15|371.25|374.19|371.29|374.02|371.12|24
1647954870000|2022-03-22 13:14:30|374.16|371.26|374.16|371.26|374.22|371.32|374.12|371.22|14
1647954880000|2022-03-22 13:14:40|374.17|371.27|374.13|371.23|374.22|371.32|374.11|371.21|13
1647954890000|2022-03-22 13:14:50|374.19|371.29|374.24|371.34|374.24|371.34|374.09|371.19|21
1647954900000|2022-03-22 13:15:00|374.28|371.38|374.34|371.44|374.34|371.44|374.25|371.35|22
1647954910000|2022-03-22 13:15:10|374.29|371.39|374.34|371.44|374.38|371.48|374.23|371.33|26
1647954920000|2022-03-22 13:15:20|374.29|371.39|374.18|371.28|374.37|371.47|374.18|371.28|28
1647954930000|2022-03-22 13:15:30|374.17|371.27|373.95|371.05|374.23|371.33|373.95|371.05|33
1647954940000|2022-03-22 13:15:40|373.98|371.08|374.05|371.15|374.05|371.15|373.98|371.08|20
1647954950000|2022-03-22 13:15:50|374.07|371.17|374.02|371.12|374.07|371.17|373.97|371.07|21
1647954960000|2022-03-22 13:16:00|374.01|371.11|374.19|371.29|374.2|371.3|374.01|371.11|32
1647954970000|2022-03-22 13:16:10|374.23|371.33|374.28|371.38|374.42|371.52|374.06|371.16|34
1647954980000|2022-03-22 13:16:20|374.34|371.44|374.47|371.57|374.51|371.61|374.26|371.36|30
1647954990000|2022-03-22 13:16:30|374.46|371.56|374.63|371.73|374.7|371.8|374.46|371.56|27
1647955000000|2022-03-22 13:16:40|374.68|371.78|375.04|372.14|375.06|372.16|374.64|371.74|38
1647955010000|2022-03-22 13:16:50|375.02|372.12|374.72|371.82|375.05|372.15|374.58|371.68|32
1647955020000|2022-03-22 13:17:00|374.66|371.76|374.7|371.8|374.77|371.87|374.66|371.76|26
1647955030000|2022-03-22 13:17:10|374.64|371.74|374.71|371.81|374.71|371.81|374.6|371.7|30
1647955040000|2022-03-22 13:17:20|374.72|371.82|374.69|371.79|374.74|371.84|374.66|371.76|21
1647955050000|2022-03-22 13:17:30|374.68|371.78|374.83|371.93|374.86|371.96|374.65|371.75|18
1647955060000|2022-03-22 13:17:40|374.84|371.94|374.83|371.93|374.84|371.94|374.73|371.83|21
1647955070000|2022-03-22 13:17:50|374.82|371.92|374.86|371.96|374.88|371.98|374.79|371.89|25
1647955080000|2022-03-22 13:18:00|374.88|371.98|374.92|372.02|374.92|372.02|374.76|371.86|31
1647955090000|2022-03-22 13:18:10|374.89|371.99|374.83|371.93|374.93|372.03|374.83|371.93|30
1647955100000|2022-03-22 13:18:20|374.89|371.99|375.05|372.15|375.05|372.15|374.86|371.96|28
1647955110000|2022-03-22 13:18:30|375.04|372.14|375.44|372.54|375.46|372.56|375.04|372.14|25
1647955120000|2022-03-22 13:18:40|375.36|372.46|375.15|372.25|375.36|372.46|375.06|372.16|26
1647955130000|2022-03-22 13:18:50|375.07|372.17|375.16|372.26|375.21|372.31|375.03|372.13|29
1647955140000|2022-03-22 13:19:00|375.19|372.29|375.36|372.46|375.43|372.53|375.18|372.28|22
1647955150000|2022-03-22 13:19:10|375.31|372.41|375.39|372.49|375.41|372.51|375.23|372.33|27
1647955160000|2022-03-22 13:19:20|375.38|372.48|375.3|372.4|375.41|372.51|375.25|372.35|27
1647955170000|2022-03-22 13:19:30|375.32|372.42|375.44|372.54|375.44|372.54|375.26|372.36|18
1647955180000|2022-03-22 13:19:40|375.42|372.52|375.63|372.73|375.65|372.75|375.42|372.52|21
1647955190000|2022-03-22 13:19:50|375.65|372.75|375.64|372.74|375.67|372.77|375.6|372.7|12
1647955200000|2022-03-22 13:20:00|375.69|372.79|375.91|373.01|375.95|373.05|375.64|372.74|25
1647955210000|2022-03-22 13:20:10|375.9|373|376.6|373.7|376.76|373.86|375.86|372.96|32
1647955220000|2022-03-22 13:20:20|376.5|373.6|376.56|373.66|376.57|373.67|376.4|373.5|27
1647955230000|2022-03-22 13:20:30|376.57|373.67|376.71|373.81|376.76|373.86|376.52|373.62|24
1647955240000|2022-03-22 13:20:40|376.74|373.84|377.75|374.85|377.91|375.01|376.74|373.84|36
1647955250000|2022-03-22 13:20:50|377.79|374.89|378.49|375.59|378.81|375.91|377.79|374.89|39
1647955260000|2022-03-22 13:21:00|378.46|375.56|377.79|374.89|378.5|375.6|377.79|374.89|30
1647955270000|2022-03-22 13:21:10|377.81|374.91|377.94|375.04|378.12|375.22|377.63|374.73|30
1647955280000|2022-03-22 13:21:20|377.96|375.06|377.46|374.56|378.05|375.15|377.44|374.54|37
1647955290000|2022-03-22 13:21:30|377.54|374.64|377.43|374.53|377.54|374.64|377.25|374.35|31
1647955300000|2022-03-22 13:21:40|377.45|374.55|377.65|374.75|378|375.1|377.44|374.54|26
1647955310000|2022-03-22 13:21:50|377.64|374.74|377|374.1|377.67|374.77|377|374.1|30
1647955320000|2022-03-22 13:22:00|377.03|374.13|377.13|374.23|377.18|374.28|377.03|374.13|28
1647955330000|2022-03-22 13:22:10|377.21|374.31|377.37|374.47|377.57|374.67|377.11|374.21|34
1647955340000|2022-03-22 13:22:20|377.33|374.43|377.06|374.16|377.36|374.46|377.04|374.14|31
1647955350000|2022-03-22 13:22:30|377.07|374.17|376.92|374.02|377.07|374.17|376.8|373.9|33
1647955360000|2022-03-22 13:22:40|376.91|374.01|376.86|373.96|376.98|374.08|376.77|373.87|28
1647955370000|2022-03-22 13:22:50|376.9|374|376.74|373.84|376.96|374.06|376.74|373.84|32
1647955380000|2022-03-22 13:23:00|376.75|373.85|376.42|373.52|376.83|373.93|376.35|373.45|30
1647955390000|2022-03-22 13:23:10|376.43|373.53|376.35|373.45|376.44|373.54|376.22|373.32|32
1647955400000|2022-03-22 13:23:20|376.33|373.43|376.25|373.35|376.36|373.46|376.13|373.23|28
1647955410000|2022-03-22 13:23:30|376.22|373.32|376.27|373.37|376.4|373.5|376.18|373.28|29
1647955420000|2022-03-22 13:23:40|376.26|373.36|376.28|373.38|376.33|373.43|376.22|373.32|19
1647955430000|2022-03-22 13:23:50|376.22|373.32|376.14|373.24|376.22|373.32|376.1|373.2|16
1647955440000|2022-03-22 13:24:00|376.15|373.25|376.18|373.28|376.25|373.35|376.14|373.24|23
1647955450000|2022-03-22 13:24:10|376.19|373.29|376.13|373.23|376.22|373.32|376.08|373.18|18
1647955460000|2022-03-22 13:24:20|376.12|373.22|376.05|373.15|376.2|373.3|376.05|373.15|15
1647955470000|2022-03-22 13:24:30|376.06|373.16|376.13|373.23|376.17|373.27|376.05|373.15|19
1647955480000|2022-03-22 13:24:40|376.12|373.22|376.05|373.15|376.15|373.25|376.01|373.11|17
1647955490000|2022-03-22 13:24:50|376.06|373.16|376.35|373.45|376.37|373.47|376.06|373.16|27
1647955500000|2022-03-22 13:25:00|376.34|373.44|376.41|373.51|376.47|373.57|376.32|373.42|30
1647955510000|2022-03-22 13:25:10|376.48|373.58|376.72|373.82|376.97|374.07|376.45|373.55|32
1647955520000|2022-03-22 13:25:20|376.67|373.77|375.87|372.97|376.67|373.77|375.86|372.96|31
1647955530000|2022-03-22 13:25:30|375.86|372.96|375.69|372.79|375.89|372.99|375.63|372.73|30
1647955540000|2022-03-22 13:25:40|375.67|372.77|375.56|372.66|375.67|372.77|375.29|372.39|37
1647955550000|2022-03-22 13:25:50|375.51|372.61|375.42|372.52|375.55|372.65|375.29|372.39|26
1647955560000|2022-03-22 13:26:00|375.46|372.56|375.56|372.66|375.57|372.67|375.43|372.53|24
1647955570000|2022-03-22 13:26:10|375.53|372.63|375.85|372.95|375.85|372.95|375.53|372.63|23
1647955580000|2022-03-22 13:26:20|375.77|372.87|375.42|372.52|375.8|372.9|375.42|372.52|33
1647955590000|2022-03-22 13:26:30|375.41|372.51|375.34|372.44|375.42|372.52|375.26|372.36|22
1647955600000|2022-03-22 13:26:40|375.37|372.47|375.38|372.48|375.5|372.6|375.31|372.41|23
1647955610000|2022-03-22 13:26:50|375.37|372.47|375.33|372.43|375.38|372.48|375.33|372.43|8
1647955620000|2022-03-22 13:27:00|375.3|372.4|375.26|372.36|375.47|372.57|375.23|372.33|21
1647955630000|2022-03-22 13:27:10|375.27|372.37|375.32|372.42|375.38|372.48|375.27|372.37|18
1647955640000|2022-03-22 13:27:20|375.33|372.43|375.29|372.39|375.33|372.43|375.15|372.25|22
1647955650000|2022-03-22 13:27:30|375.28|372.38|375.1|372.2|375.29|372.39|375.07|372.17|33
1647955660000|2022-03-22 13:27:40|375.06|372.16|374.89|371.99|375.11|372.21|374.87|371.97|26
1647955670000|2022-03-22 13:27:50|374.88|371.98|374.9|372|374.97|372.07|374.87|371.97|23
1647955680000|2022-03-22 13:28:00|374.93|372.03|375.03|372.13|375.03|372.13|374.83|371.93|28
1647955690000|2022-03-22 13:28:10|374.96|372.06|375.37|372.47|375.43|372.53|374.96|372.06|29
1647955700000|2022-03-22 13:28:20|375.33|372.43|375.34|372.44|375.39|372.49|375.3|372.4|19
1647955710000|2022-03-22 13:28:30|375.35|372.45|375.25|372.35|375.35|372.45|375.17|372.27|27
1647955720000|2022-03-22 13:28:40|375.21|372.31|375.22|372.32|375.29|372.39|375.12|372.22|27
1647955730000|2022-03-22 13:28:50|375.23|372.33|375.13|372.23|375.23|372.33|375.08|372.18|25
1647955740000|2022-03-22 13:29:00|375.12|372.22|375.08|372.18|375.21|372.31|375.08|372.18|22
1647955750000|2022-03-22 13:29:10|375.09|372.19|375.02|372.12|375.11|372.21|374.99|372.09|25
1647955760000|2022-03-22 13:29:20|375.03|372.13|375.07|372.17|375.12|372.22|374.99|372.09|24
1647955770000|2022-03-22 13:29:30|375.06|372.16|375.02|372.12|375.09|372.19|374.93|372.03|24
1647955780000|2022-03-22 13:29:40|374.93|372.03|374.81|371.91|375.03|372.13|374.81|371.91|28
1647955790000|2022-03-22 13:29:50|374.82|371.92|374.75|371.85|374.9|372|374.75|371.85|24
1647955800000|2022-03-22 13:30:00|374.76|371.86|374.89|371.99|374.96|372.06|374.63|371.73|29
1647955810000|2022-03-22 13:30:10|374.88|371.98|374.85|371.95|374.97|372.07|374.83|371.93|28
1647955820000|2022-03-22 13:30:20|374.91|372.01|374.74|371.84|374.92|372.02|374.67|371.77|27
1647955830000|2022-03-22 13:30:30|374.73|371.83|374.99|372.09|374.99|372.09|374.66|371.76|35
1647955840000|2022-03-22 13:30:40|374.98|372.08|374.96|372.06|375.01|372.11|374.89|371.99|20
1647955850000|2022-03-22 13:30:50|374.94|372.04|375.02|372.12|375.11|372.21|374.94|372.04|32
1647955860000|2022-03-22 13:31:00|375.1|372.2|375.19|372.29|375.19|372.29|374.96|372.06|30
1647955870000|2022-03-22 13:31:10|375.24|372.34|375.45|372.55|375.45|372.55|375.23|372.33|27
1647955880000|2022-03-22 13:31:20|375.36|372.46|375.68|372.78|375.68|372.78|375.36|372.46|32
1647955890000|2022-03-22 13:31:30|375.7|372.8|375.55|372.65|375.7|372.8|375.36|372.46|30
1647955900000|2022-03-22 13:31:40|375.58|372.68|375.53|372.63|375.59|372.69|375.36|372.46|29
1647955910000|2022-03-22 13:31:50|375.57|372.67|375.77|372.87|375.77|372.87|375.51|372.61|24
1647955920000|2022-03-22 13:32:00|375.72|372.82|375.65|372.75|375.85|372.95|375.65|372.75|30
1647955930000|2022-03-22 13:32:10|375.66|372.76|375.9|373|375.94|373.04|375.63|372.73|22
1647955940000|2022-03-22 13:32:20|375.87|372.97|375.73|372.83|375.93|373.03|375.72|372.82|26
1647955950000|2022-03-22 13:32:30|375.8|372.9|375.77|372.87|375.9|373|375.75|372.85|31
1647955960000|2022-03-22 13:32:40|375.78|372.88|375.67|372.77|375.9|373|375.6|372.7|30
1647955970000|2022-03-22 13:32:50|375.64|372.74|375.82|372.92|375.82|372.92|375.64|372.74|25
1647955980000|2022-03-22 13:33:00|375.84|372.94|375.7|372.8|375.86|372.96|375.7|372.8|30
1647955990000|2022-03-22 13:33:10|375.67|372.77|375.71|372.81|375.76|372.86|375.65|372.75|30
1647956000000|2022-03-22 13:33:20|375.7|372.8|375.66|372.76|375.72|372.82|375.63|372.73|19
1647956010000|2022-03-22 13:33:30|375.7|372.8|375.64|372.74|375.74|372.84|375.6|372.7|27
1647956020000|2022-03-22 13:33:40|375.59|372.69|375.63|372.73|375.64|372.74|375.54|372.64|24
1647956030000|2022-03-22 13:33:50|375.57|372.67|375.45|372.55|375.66|372.76|375.34|372.44|32
1647956040000|2022-03-22 13:34:00|375.44|372.54|375.52|372.62|375.57|372.67|375.33|372.43|31
1647956050000|2022-03-22 13:34:10|375.51|372.61|375.74|372.84|375.77|372.87|375.49|372.59|29
1647956060000|2022-03-22 13:34:20|375.77|372.87|375.81|372.91|375.84|372.94|375.77|372.87|16
1647956070000|2022-03-22 13:34:30|375.79|372.89|375.74|372.84|375.82|372.92|375.53|372.63|31
1647956080000|2022-03-22 13:34:40|375.73|372.83|375.65|372.75|375.73|372.83|375.58|372.68|18
1647956090000|2022-03-22 13:34:50|375.74|372.84|375.62|372.72|375.74|372.84|375.57|372.67|15
1647956100000|2022-03-22 13:35:00|375.63|372.73|375.67|372.77|375.76|372.86|375.59|372.69|24
1647956110000|2022-03-22 13:35:10|375.64|372.74|375.54|372.64|375.68|372.78|375.53|372.63|23
1647956120000|2022-03-22 13:35:20|375.59|372.69|375.56|372.66|375.63|372.73|375.53|372.63|24
1647956130000|2022-03-22 13:35:30|375.57|372.67|375.59|372.69|375.59|372.69|375.56|372.66|13
1647956140000|2022-03-22 13:35:40|375.6|372.7|375.82|372.92|375.82|372.92|375.57|372.67|13
1647956150000|2022-03-22 13:35:50|375.93|373.03|376.56|373.66|376.56|373.66|375.89|372.99|32
1647956160000|2022-03-22 13:36:00|376.58|373.68|375.94|373.04|376.58|373.68|375.92|373.02|30
1647956170000|2022-03-22 13:36:10|375.96|373.06|376.2|373.3|376.23|373.33|375.92|373.02|31
1647956180000|2022-03-22 13:36:20|376.22|373.32|376.32|373.42|376.32|373.42|376.12|373.22|29
1647956190000|2022-03-22 13:36:30|376.35|373.45|376.38|373.48|376.46|373.56|376.28|373.38|25
1647956200000|2022-03-22 13:36:40|376.47|373.57|376.49|373.59|376.6|373.7|376.34|373.44|28
1647956210000|2022-03-22 13:36:50|376.47|373.57|376.15|373.25|376.52|373.62|376.15|373.25|26
1647956220000|2022-03-22 13:37:00|376.09|373.19|376.19|373.29|376.3|373.4|376.03|373.13|35
1647956230000|2022-03-22 13:37:10|376.2|373.3|376.18|373.28|376.2|373.3|375.99|373.09|28
1647956240000|2022-03-22 13:37:20|376.19|373.29|376.3|373.4|376.3|373.4|376.19|373.29|21
1647956250000|2022-03-22 13:37:30|376.31|373.41|376.4|373.5|376.41|373.51|376.18|373.28|22
1647956260000|2022-03-22 13:37:40|376.43|373.53|376.6|373.7|376.62|373.72|376.43|373.53|32
1647956270000|2022-03-22 13:37:50|376.63|373.73|376.4|373.5|376.65|373.75|376.4|373.5|30
1647956280000|2022-03-22 13:38:00|376.37|373.47|376.13|373.23|376.37|373.47|376.1|373.2|28
1647956290000|2022-03-22 13:38:10|376.14|373.24|376.36|373.46|376.5|373.6|376.12|373.22|29
1647956300000|2022-03-22 13:38:20|376.37|373.47|376.39|373.49|376.49|373.59|376.33|373.43|31
1647956310000|2022-03-22 13:38:30|376.35|373.45|376.35|373.45|376.35|373.45|376.29|373.39|10
1647956320000|2022-03-22 13:38:40|376.38|373.48|376.27|373.37|376.39|373.49|376.27|373.37|23
1647956330000|2022-03-22 13:38:50|376.29|373.39|376.22|373.32|376.3|373.4|376.21|373.31|15
1647956340000|2022-03-22 13:39:00|376.21|373.31|376.11|373.21|376.25|373.35|376.08|373.18|27
1647956350000|2022-03-22 13:39:10|376.12|373.22|376.27|373.37|376.28|373.38|376.05|373.15|30
1647956360000|2022-03-22 13:39:20|376.28|373.38|376.16|373.26|376.29|373.39|376.09|373.19|29
1647956370000|2022-03-22 13:39:30|376.18|373.28|376.16|373.26|376.23|373.33|376.13|373.23|13
1647956380000|2022-03-22 13:39:40|376.17|373.27|376.18|373.28|376.18|373.28|376|373.1|23
1647956390000|2022-03-22 13:39:50|376.11|373.21|376.17|373.27|376.2|373.3|376.09|373.19|25
1647956400000|2022-03-22 13:40:00|376.18|373.28|375.96|373.06|376.18|373.28|375.96|373.06|28
1647956410000|2022-03-22 13:40:10|375.97|373.07|376.14|373.24|376.17|373.27|375.91|373.01|30
1647956420000|2022-03-22 13:40:20|376.19|373.29|376.53|373.63|376.55|373.65|376.15|373.25|37
1647956430000|2022-03-22 13:40:30|376.52|373.62|376.41|373.51|376.63|373.73|376.35|373.45|22
1647956440000|2022-03-22 13:40:40|376.42|373.52|376.14|373.24|376.42|373.52|376.13|373.23|17
1647956450000|2022-03-22 13:40:50|376.16|373.26|376.16|373.26|376.18|373.28|376.09|373.19|18
1647956460000|2022-03-22 13:41:00|376.17|373.27|376.13|373.23|376.17|373.27|376.06|373.16|24
1647956470000|2022-03-22 13:41:10|376.1|373.2|376.09|373.19|376.17|373.27|376.04|373.14|25
1647956480000|2022-03-22 13:41:20|376.05|373.15|376.08|373.18|376.22|373.32|376.01|373.11|30
1647956490000|2022-03-22 13:41:30|376.09|373.19|376.13|373.23|376.18|373.28|376.05|373.15|27
1647956500000|2022-03-22 13:41:40|376.12|373.22|376.18|373.28|376.18|373.28|375.92|373.02|25
1647956510000|2022-03-22 13:41:50|376.15|373.25|376.65|373.75|376.65|373.75|376.15|373.25|27
1647956520000|2022-03-22 13:42:00|376.67|373.77|376.52|373.62|376.68|373.78|376.5|373.6|28
1647956530000|2022-03-22 13:42:10|376.51|373.61|376.55|373.65|376.66|373.76|376.46|373.56|29
1647956540000|2022-03-22 13:42:20|376.57|373.67|376.61|373.71|376.67|373.77|376.47|373.57|25
1647956550000|2022-03-22 13:42:30|376.62|373.72|377.23|374.33|377.23|374.33|376.58|373.68|32
1647956560000|2022-03-22 13:42:40|377.3|374.4|377.51|374.61|377.58|374.68|377.19|374.29|30
1647956570000|2022-03-22 13:42:50|377.52|374.62|377.29|374.39|377.63|374.73|377.29|374.39|30
1647956580000|2022-03-22 13:43:00|377.3|374.4|377.13|374.23|377.4|374.5|377.1|374.2|33
1647956590000|2022-03-22 13:43:10|377.08|374.18|376.63|373.73|377.08|374.18|376.58|373.68|31
1647956600000|2022-03-22 13:43:20|376.62|373.72|376.64|373.74|376.82|373.92|376.61|373.71|22
1647956610000|2022-03-22 13:43:30|376.63|373.73|376.76|373.86|376.83|373.93|376.6|373.7|29
1647956620000|2022-03-22 13:43:40|376.77|373.87|376.52|373.62|376.77|373.87|376.52|373.62|19
1647956630000|2022-03-22 13:43:50|376.53|373.63|376.72|373.82|376.72|373.82|376.48|373.58|14
1647956640000|2022-03-22 13:44:00|376.64|373.74|376.7|373.8|376.73|373.83|376.58|373.68|32
1647956650000|2022-03-22 13:44:10|376.68|373.78|376.66|373.76|376.72|373.82|376.62|373.72|27
1647956660000|2022-03-22 13:44:20|376.68|373.78|376.81|373.91|376.81|373.91|376.66|373.76|29
1647956670000|2022-03-22 13:44:30|376.82|373.92|376.36|373.46|376.82|373.92|376.36|373.46|27
1647956680000|2022-03-22 13:44:40|376.35|373.45|376.43|373.53|376.66|373.76|376.33|373.43|32
1647956690000|2022-03-22 13:44:50|376.44|373.54|376.16|373.26|376.44|373.54|376.16|373.26|21
1647956700000|2022-03-22 13:45:00|376.22|373.32|376.31|373.41|376.35|373.45|376.13|373.23|29
1647956710000|2022-03-22 13:45:10|376.32|373.42|376.08|373.18|376.32|373.42|376.04|373.14|27
1647956720000|2022-03-22 13:45:20|376.09|373.19|376.07|373.17|376.13|373.23|376.07|373.17|20
1647956730000|2022-03-22 13:45:30|376.08|373.18|376.03|373.13|376.1|373.2|376.03|373.13|21
1647956740000|2022-03-22 13:45:40|376.02|373.12|375.62|372.72|376.02|373.12|375.62|372.72|21
1647956750000|2022-03-22 13:45:50|375.6|372.7|375.6|372.7|375.64|372.74|375.37|372.47|25
1647956760000|2022-03-22 13:46:00|375.61|372.71|375.35|372.45|375.63|372.73|375.35|372.45|25
1647956770000|2022-03-22 13:46:10|375.32|372.42|374.95|372.05|375.32|372.42|374.95|372.05|25
1647956780000|2022-03-22 13:46:20|374.97|372.07|375.01|372.11|375.22|372.32|374.89|371.99|32
1647956790000|2022-03-22 13:46:30|374.98|372.08|375.03|372.13|375.11|372.21|374.9|372|31
1647956800000|2022-03-22 13:46:40|375.05|372.15|375.05|372.15|375.17|372.27|374.94|372.04|26
1647956810000|2022-03-22 13:46:50|375.06|372.16|375.22|372.32|375.27|372.37|375.06|372.16|22
1647956820000|2022-03-22 13:47:00|375.24|372.34|375.33|372.43|375.33|372.43|375.16|372.26|28
1647956830000|2022-03-22 13:47:10|375.34|372.44|375.46|372.56|375.65|372.75|375.31|372.41|34
1647956840000|2022-03-22 13:47:20|375.39|372.49|375|372.1|375.4|372.5|375|372.1|31
1647956850000|2022-03-22 13:47:30|375.02|372.12|374.8|371.9|375.08|372.18|374.79|371.89|18
1647956860000|2022-03-22 13:47:40|374.88|371.98|374.77|371.87|374.88|371.98|374.72|371.82|23
1647956870000|2022-03-22 13:47:50|374.75|371.85|374.58|371.68|374.78|371.88|374.48|371.58|36
1647956880000|2022-03-22 13:48:00|374.72|371.82|375.04|372.14|375.1|372.2|374.69|371.79|31
1647956890000|2022-03-22 13:48:10|375.08|372.18|375.07|372.17|375.09|372.19|374.96|372.06|26
1647956900000|2022-03-22 13:48:20|375.06|372.16|375.15|372.25|375.22|372.32|374.97|372.07|31
1647956910000|2022-03-22 13:48:30|375.14|372.24|374.79|371.89|375.26|372.36|374.77|371.87|27
1647956920000|2022-03-22 13:48:40|374.85|371.95|374.8|371.9|374.86|371.96|374.76|371.86|20
1647956930000|2022-03-22 13:48:50|374.81|371.91|374.61|371.71|374.81|371.91|374.61|371.71|11
1647956940000|2022-03-22 13:49:00|374.84|371.94|374.78|371.88|374.95|372.05|374.76|371.86|23
1647956950000|2022-03-22 13:49:10|374.88|371.98|375.1|372.2|375.11|372.21|374.78|371.88|28
1647956960000|2022-03-22 13:49:20|375.13|372.23|374.96|372.06|375.15|372.25|374.96|372.06|25
1647956970000|2022-03-22 13:49:30|374.95|372.05|374.83|371.93|374.98|372.08|374.77|371.87|25
1647956980000|2022-03-22 13:49:40|374.84|371.94|374.87|371.97|374.88|371.98|374.78|371.88|18
1647956990000|2022-03-22 13:49:50|374.78|371.88|374.82|371.92|374.84|371.94|374.77|371.87|11
1647957000000|2022-03-22 13:50:00|374.83|371.93|374.69|371.79|374.88|371.98|374.68|371.78|28
1647957010000|2022-03-22 13:50:10|374.7|371.8|374.37|371.47|374.71|371.81|374.36|371.46|27
1647957020000|2022-03-22 13:50:20|374.35|371.45|374.34|371.44|374.42|371.52|374.12|371.22|33
1647957030000|2022-03-22 13:50:30|374.33|371.43|374.09|371.19|374.34|371.44|374.08|371.18|28
1647957040000|2022-03-22 13:50:40|374.04|371.14|374.25|371.35|374.29|371.39|374.04|371.14|25
1647957050000|2022-03-22 13:50:50|374.26|371.36|373.86|370.96|374.28|371.38|373.86|370.96|24
1647957060000|2022-03-22 13:51:00|373.8|370.9|373.24|370.34|373.8|370.9|373.22|370.32|25
1647957070000|2022-03-22 13:51:10|373.28|370.38|373.29|370.39|373.42|370.52|373.15|370.25|34
1647957080000|2022-03-22 13:51:20|373.23|370.33|373.17|370.27|373.3|370.4|373.16|370.26|35
1647957090000|2022-03-22 13:51:30|373.16|370.26|373.05|370.15|373.27|370.37|373|370.1|33
1647957100000|2022-03-22 13:51:40|373.04|370.14|372.73|369.83|373.04|370.14|372.72|369.82|29
1647957110000|2022-03-22 13:51:50|372.72|369.82|372.69|369.79|372.81|369.91|372.61|369.71|27
1647957120000|2022-03-22 13:52:00|372.75|369.85|373.05|370.15|373.05|370.15|372.75|369.85|31
1647957130000|2022-03-22 13:52:10|373.14|370.24|373.29|370.39|373.35|370.45|373.12|370.22|25
1647957140000|2022-03-22 13:52:20|373.28|370.38|373.11|370.21|373.28|370.38|373.09|370.19|31
1647957150000|2022-03-22 13:52:30|373.14|370.24|373.18|370.28|373.29|370.39|373.07|370.17|27
1647957160000|2022-03-22 13:52:40|373.19|370.29|372.97|370.07|373.24|370.34|372.97|370.07|25
1647957170000|2022-03-22 13:52:50|373.01|370.11|373.28|370.38|373.3|370.4|372.94|370.04|20
1647957180000|2022-03-22 13:53:00|373.3|370.4|373.74|370.84|373.74|370.84|373.22|370.32|30
1647957190000|2022-03-22 13:53:10|373.78|370.88|373.21|370.31|373.83|370.93|373.21|370.31|31
1647957200000|2022-03-22 13:53:20|373.24|370.34|373.1|370.2|373.24|370.34|373.1|370.2|23
1647957210000|2022-03-22 13:53:30|373.09|370.19|373.09|370.19|373.17|370.27|373.02|370.12|25
1647957220000|2022-03-22 13:53:40|373.1|370.2|373.1|370.2|373.2|370.3|373.07|370.17|28
1647957230000|2022-03-22 13:53:50|373.13|370.23|373.08|370.18|373.2|370.3|373.03|370.13|29
1647957240000|2022-03-22 13:54:00|373.15|370.25|373.73|370.83|373.73|370.83|373.1|370.2|30
1647957250000|2022-03-22 13:54:10|373.74|370.84|373.94|371.04|374.03|371.13|373.66|370.76|25
1647957260000|2022-03-22 13:54:20|374|371.1|373.64|370.74|374.07|371.17|373.62|370.72|25
1647957270000|2022-03-22 13:54:30|373.68|370.78|373.81|370.91|373.88|370.98|373.62|370.72|27
1647957280000|2022-03-22 13:54:40|373.84|370.94|373.79|370.89|373.89|370.99|373.78|370.88|21
1647957290000|2022-03-22 13:54:50|373.8|370.9|373.84|370.94|373.89|370.99|373.75|370.85|28
1647957300000|2022-03-22 13:55:00|373.9|371|373.83|370.93|373.98|371.08|373.81|370.91|23
1647957310000|2022-03-22 13:55:10|373.84|370.94|373.53|370.63|373.84|370.94|373.47|370.57|33
1647957320000|2022-03-22 13:55:20|373.6|370.7|373.39|370.49|373.6|370.7|373.34|370.44|22
1647957330000|2022-03-22 13:55:30|373.36|370.46|373.13|370.23|373.36|370.46|373.1|370.2|15
1647957340000|2022-03-22 13:55:40|373.11|370.21|373.38|370.48|373.38|370.48|373.09|370.19|27
1647957350000|2022-03-22 13:55:50|373.42|370.52|373.39|370.49|373.52|370.62|373.32|370.42|25
1647957360000|2022-03-22 13:56:00|373.4|370.5|373.42|370.52|373.42|370.52|373.35|370.45|19
1647957370000|2022-03-22 13:56:10|373.38|370.48|373.4|370.5|373.45|370.55|373.35|370.45|11
1647957380000|2022-03-22 13:56:20|373.38|370.48|373.67|370.77|373.69|370.79|373.38|370.48|23
1647957390000|2022-03-22 13:56:30|373.63|370.73|373.62|370.72|373.73|370.83|373.61|370.71|15
1647957400000|2022-03-22 13:56:40|373.63|370.73|373.34|370.44|373.72|370.82|373.3|370.4|32
1647957410000|2022-03-22 13:56:50|373.31|370.41|373.39|370.49|373.41|370.51|373.31|370.41|12
1647957420000|2022-03-22 13:57:00|373.41|370.51|373.55|370.65|373.67|370.77|373.39|370.49|21
1647957430000|2022-03-22 13:57:10|373.57|370.67|373.56|370.66|373.58|370.68|373.56|370.66|8
1647957440000|2022-03-22 13:57:20|373.61|370.71|373.62|370.72|373.69|370.79|373.6|370.7|11
1647957450000|2022-03-22 13:57:30|373.61|370.71|373.65|370.75|373.69|370.79|373.61|370.71|13
1647957460000|2022-03-22 13:57:40|373.7|370.8|373.77|370.87|373.8|370.9|373.65|370.75|19
1647957470000|2022-03-22 13:57:50|373.76|370.86|373.76|370.86|373.83|370.93|373.72|370.82|7
1647957480000|2022-03-22 13:58:00|373.75|370.85|373.8|370.9|373.84|370.94|373.71|370.81|16
1647957490000|2022-03-22 13:58:10|373.84|370.94|373.84|370.94|373.84|370.94|373.78|370.88|14
1647957500000|2022-03-22 13:58:20|373.79|370.89|373.83|370.93|373.87|370.97|373.79|370.89|7
1647957510000|2022-03-22 13:58:30|373.84|370.94|373.96|371.06|374.02|371.12|373.84|370.94|21
1647957520000|2022-03-22 13:58:40|373.99|371.09|373.93|371.03|373.99|371.09|373.89|370.99|16
1647957530000|2022-03-22 13:58:50|373.92|371.02|373.89|370.99|374.06|371.16|373.89|370.99|19
1647957540000|2022-03-22 13:59:00|373.9|371|374.37|371.47|374.37|371.47|373.9|371|28
1647957550000|2022-03-22 13:59:10|374.31|371.41|374.51|371.61|374.56|371.66|374.31|371.41|19
1647957560000|2022-03-22 13:59:20|374.52|371.62|374.35|371.45|374.61|371.71|374.33|371.43|22
1647957570000|2022-03-22 13:59:30|374.34|371.44|374.23|371.33|374.36|371.46|374.2|371.3|16
1647957580000|2022-03-22 13:59:40|374.24|371.34|374.09|371.19|374.25|371.35|374.06|371.16|22
1647957590000|2022-03-22 13:59:50|374.07|371.17|374.24|371.34|374.27|371.37|373.95|371.05|20
1647957600000|2022-03-22 14:00:00|374.22|371.32|374.21|371.31|374.28|371.38|374.18|371.28|28
1647957610000|2022-03-22 14:00:10|374.25|371.35|374.49|371.59|374.54|371.64|374.18|371.28|31
1647957620000|2022-03-22 14:00:20|374.55|371.65|374.67|371.77|374.81|371.91|374.55|371.65|33
1647957630000|2022-03-22 14:00:30|374.69|371.79|374.71|371.81|374.74|371.84|374.61|371.71|23
1647957640000|2022-03-22 14:00:40|374.69|371.79|374.57|371.67|374.72|371.82|374.53|371.63|20
1647957650000|2022-03-22 14:00:50|374.54|371.64|374.48|371.58|374.56|371.66|374.28|371.38|32
1647957660000|2022-03-22 14:01:00|374.47|371.57|374.51|371.61|374.57|371.67|374.41|371.51|26
1647957670000|2022-03-22 14:01:10|374.54|371.64|374.54|371.64|374.66|371.76|374.53|371.63|23
1647957680000|2022-03-22 14:01:20|374.56|371.66|374.59|371.69|374.61|371.71|374.51|371.61|24
1647957690000|2022-03-22 14:01:30|374.62|371.72|374.63|371.73|374.67|371.77|374.56|371.66|21
1647957700000|2022-03-22 14:01:40|374.62|371.72|374.72|371.82|374.73|371.83|374.55|371.65|22
1647957710000|2022-03-22 14:01:50|374.71|371.81|374.91|372.01|374.91|372.01|374.66|371.76|30
1647957720000|2022-03-22 14:02:00|374.94|372.04|374.88|371.98|374.95|372.05|374.78|371.88|22
1647957730000|2022-03-22 14:02:10|374.87|371.97|374.53|371.63|374.87|371.97|374.53|371.63|25
1647957740000|2022-03-22 14:02:20|374.48|371.58|374.52|371.62|374.55|371.65|374.4|371.5|32
1647957750000|2022-03-22 14:02:30|374.45|371.55|374.4|371.5|374.55|371.65|374.4|371.5|26
1647957760000|2022-03-22 14:02:40|374.42|371.52|374.41|371.51|374.45|371.55|374.38|371.48|22
1647957770000|2022-03-22 14:02:50|374.4|371.5|373.94|371.04|374.42|371.52|373.94|371.04|31
1647957780000|2022-03-22 14:03:00|373.93|371.03|374.06|371.16|374.2|371.3|373.89|370.99|34
1647957790000|2022-03-22 14:03:10|374.07|371.17|373.83|370.93|374.15|371.25|373.83|370.93|24
1647957800000|2022-03-22 14:03:20|373.79|370.89|373.81|370.91|373.85|370.95|373.73|370.83|21
1647957810000|2022-03-22 14:03:30|373.76|370.86|373.78|370.88|373.82|370.92|373.74|370.84|19
1647957820000|2022-03-22 14:03:40|373.79|370.89|373.76|370.86|373.81|370.91|373.74|370.84|23
1647957830000|2022-03-22 14:03:50|373.78|370.88|373.99|371.09|373.99|371.09|373.75|370.85|25
1647957840000|2022-03-22 14:04:00|373.93|371.03|374.05|371.15|374.11|371.21|373.91|371.01|21
1647957850000|2022-03-22 14:04:10|374|371.1|374.07|371.17|374.07|371.17|373.94|371.04|24
1647957860000|2022-03-22 14:04:20|373.96|371.06|374.11|371.21|374.12|371.22|373.96|371.06|25
1647957870000|2022-03-22 14:04:30|374.06|371.16|374.08|371.18|374.1|371.2|374.01|371.11|16
1647957880000|2022-03-22 14:04:40|374.09|371.19|373.89|370.99|374.09|371.19|373.85|370.95|20
1647957890000|2022-03-22 14:04:50|373.91|371.01|373.86|370.96|373.98|371.08|373.85|370.95|28
1647957900000|2022-03-22 14:05:00|373.82|370.92|373.9|371|373.93|371.03|373.82|370.92|29
1647957910000|2022-03-22 14:05:10|373.92|371.02|373.87|370.97|374.02|371.12|373.82|370.92|29
1647957920000|2022-03-22 14:05:20|373.88|370.98|373.77|370.87|373.88|370.98|373.77|370.87|21
1647957930000|2022-03-22 14:05:30|373.78|370.88|373.85|370.95|373.88|370.98|373.74|370.84|25
1647957940000|2022-03-22 14:05:40|373.84|370.94|373.67|370.77|373.86|370.96|373.54|370.64|23
1647957950000|2022-03-22 14:05:50|373.7|370.8|373.54|370.64|373.71|370.81|373.54|370.64|23
1647957960000|2022-03-22 14:06:00|373.55|370.65|373.35|370.45|373.59|370.69|373.24|370.34|30
1647957970000|2022-03-22 14:06:10|373.36|370.46|373.21|370.31|373.43|370.53|373.21|370.31|26
1647957980000|2022-03-22 14:06:20|373.18|370.28|373.26|370.36|373.3|370.4|373.18|370.28|28
1647957990000|2022-03-22 14:06:30|373.28|370.38|373.25|370.35|373.29|370.39|373.16|370.26|24
1647958000000|2022-03-22 14:06:40|373.26|370.36|373.37|370.47|373.37|370.47|373.25|370.35|23
1647958010000|2022-03-22 14:06:50|373.32|370.42|373.21|370.31|373.32|370.42|373.14|370.24|23
1647958020000|2022-03-22 14:07:00|373.14|370.24|373.19|370.29|373.29|370.39|373.14|370.24|22
1647958030000|2022-03-22 14:07:10|373.17|370.27|373.19|370.29|373.25|370.35|373.14|370.24|27
1647958040000|2022-03-22 14:07:20|373.22|370.32|373.35|370.45|373.39|370.49|373.22|370.32|22
1647958050000|2022-03-22 14:07:30|373.39|370.49|373.36|370.46|373.39|370.49|373.31|370.41|18
1647958060000|2022-03-22 14:07:40|373.34|370.44|373.3|370.4|373.4|370.5|373.28|370.38|18
1647958070000|2022-03-22 14:07:50|373.33|370.43|373.34|370.44|373.43|370.53|373.32|370.42|25
1647958080000|2022-03-22 14:08:00|373.38|370.48|373.37|370.47|373.39|370.49|373.26|370.36|28
1647958090000|2022-03-22 14:08:10|373.4|370.5|373.65|370.75|373.72|370.82|373.39|370.49|31
1647958100000|2022-03-22 14:08:20|373.67|370.77|373.64|370.74|373.7|370.8|373.61|370.71|26
1647958110000|2022-03-22 14:08:30|373.59|370.69|373.44|370.54|373.64|370.74|373.44|370.54|21
1647958120000|2022-03-22 14:08:40|373.5|370.6|373.36|370.46|373.5|370.6|373.33|370.43|18
1647958130000|2022-03-22 14:08:50|373.33|370.43|373.45|370.55|373.49|370.59|373.33|370.43|24
1647958140000|2022-03-22 14:09:00|373.42|370.52|373.4|370.5|373.48|370.58|373.29|370.39|24
1647958150000|2022-03-22 14:09:10|373.3|370.4|373.37|370.47|373.38|370.48|373.26|370.36|24
1647958160000|2022-03-22 14:09:20|373.35|370.45|373.52|370.62|373.53|370.63|373.28|370.38|26
1647958170000|2022-03-22 14:09:30|373.46|370.56|373.51|370.61|373.6|370.7|373.45|370.55|29
1647958180000|2022-03-22 14:09:40|373.5|370.6|373.54|370.64|373.59|370.69|373.48|370.58|21
1647958190000|2022-03-22 14:09:50|373.44|370.54|373.63|370.73|373.69|370.79|373.44|370.54|25
1647958200000|2022-03-22 14:10:00|373.64|370.74|373.84|370.94|373.89|370.99|373.62|370.72|24
1647958210000|2022-03-22 14:10:10|373.89|370.99|373.84|370.94|373.94|371.04|373.79|370.89|26
1647958220000|2022-03-22 14:10:20|373.85|370.95|373.8|370.9|373.87|370.97|373.7|370.8|25
1647958230000|2022-03-22 14:10:30|373.79|370.89|373.86|370.96|373.92|371.02|373.79|370.89|20
1647958240000|2022-03-22 14:10:40|373.85|370.95|373.8|370.9|373.95|371.05|373.8|370.9|18
1647958250000|2022-03-22 14:10:50|373.86|370.96|374.07|371.17|374.21|371.31|373.86|370.96|26
1647958260000|2022-03-22 14:11:00|374.04|371.14|374.05|371.15|374.21|371.31|374.01|371.11|21
1647958270000|2022-03-22 14:11:10|374.1|371.2|374.03|371.13|374.19|371.29|374|371.1|28
1647958280000|2022-03-22 14:11:20|374.01|371.11|373.91|371.01|374.01|371.11|373.87|370.97|18
1647958290000|2022-03-22 14:11:30|373.92|371.02|373.82|370.92|373.92|371.02|373.7|370.8|19
1647958300000|2022-03-22 14:11:40|373.81|370.91|373.77|370.87|373.81|370.91|373.7|370.8|17
1647958310000|2022-03-22 14:11:50|373.69|370.79|374.05|371.15|374.07|371.17|373.69|370.79|29
1647958320000|2022-03-22 14:12:00|374.12|371.22|374.09|371.19|374.17|371.27|373.98|371.08|31
1647958330000|2022-03-22 14:12:10|374.03|371.13|374.07|371.17|374.16|371.26|374.01|371.11|25
1647958340000|2022-03-22 14:12:20|374|371.1|373.76|370.86|374.12|371.22|373.75|370.85|24
1647958350000|2022-03-22 14:12:30|373.8|370.9|373.84|370.94|373.89|370.99|373.74|370.84|18
1647958360000|2022-03-22 14:12:40|373.83|370.93|373.77|370.87|373.86|370.96|373.7|370.8|21
1647958370000|2022-03-22 14:12:50|373.71|370.81|373.64|370.74|373.85|370.95|373.64|370.74|25
1647958380000|2022-03-22 14:13:00|373.63|370.73|373.86|370.96|373.86|370.96|373.63|370.73|25
1647958390000|2022-03-22 14:13:10|373.84|370.94|373.74|370.84|373.84|370.94|373.65|370.75|28
1647958400000|2022-03-22 14:13:20|373.68|370.78|373.43|370.53|373.71|370.81|373.35|370.45|23
1647958410000|2022-03-22 14:13:30|373.42|370.52|373.17|370.27|373.47|370.57|373.14|370.24|30
1647958420000|2022-03-22 14:13:40|373.16|370.26|373.19|370.29|373.24|370.34|373.11|370.21|13
1647958430000|2022-03-22 14:13:50|373.17|370.27|373.35|370.45|373.35|370.45|373.11|370.21|24
1647958440000|2022-03-22 14:14:00|373.34|370.44|373.53|370.63|373.65|370.75|373.28|370.38|32
1647958450000|2022-03-22 14:14:10|373.52|370.62|373.42|370.52|373.66|370.76|373.41|370.51|32
1647958460000|2022-03-22 14:14:20|373.43|370.53|373.39|370.49|373.47|370.57|373.37|370.47|29
1647958470000|2022-03-22 14:14:30|373.38|370.48|372.77|369.87|373.46|370.56|372.77|369.87|28
1647958480000|2022-03-22 14:14:40|372.74|369.84|373.02|370.12|373.13|370.23|372.74|369.84|32
1647958490000|2022-03-22 14:14:50|373.1|370.2|372.92|370.02|373.1|370.2|372.88|369.98|23
1647958500000|2022-03-22 14:15:00|372.91|370.01|372.97|370.07|373.12|370.22|372.91|370.01|25
1647958510000|2022-03-22 14:15:10|372.98|370.08|373|370.1|373.1|370.2|372.91|370.01|29
1647958520000|2022-03-22 14:15:20|372.99|370.09|373.15|370.25|373.19|370.29|372.98|370.08|20
1647958530000|2022-03-22 14:15:30|373.17|370.27|373.08|370.18|373.32|370.42|373.07|370.17|31
1647958540000|2022-03-22 14:15:40|373.09|370.19|373.07|370.17|373.09|370.19|372.89|369.99|32
1647958550000|2022-03-22 14:15:50|373.01|370.11|373.18|370.28|373.2|370.3|373|370.1|25
1647958560000|2022-03-22 14:16:00|373.2|370.3|373.25|370.35|373.25|370.35|373.01|370.11|29
1647958570000|2022-03-22 14:16:10|373.24|370.34|373.27|370.37|373.27|370.37|373.19|370.29|27
1647958580000|2022-03-22 14:16:20|373.25|370.35|373.12|370.22|373.26|370.36|373.12|370.22|14
1647958590000|2022-03-22 14:16:30|373.11|370.21|372.88|369.98|373.11|370.21|372.88|369.98|25
1647958600000|2022-03-22 14:16:40|372.87|369.97|373.05|370.15|373.11|370.21|372.87|369.97|27
1647958610000|2022-03-22 14:16:50|373.06|370.16|373.42|370.52|373.44|370.54|373.03|370.13|31
1647958620000|2022-03-22 14:17:00|373.41|370.51|373.47|370.57|373.57|370.67|373.34|370.44|23
1647958630000|2022-03-22 14:17:10|373.48|370.58|373.83|370.93|373.83|370.93|373.48|370.58|30
1647958640000|2022-03-22 14:17:20|373.82|370.92|373.97|371.07|374.08|371.18|373.6|370.7|31
1647958650000|2022-03-22 14:17:30|373.95|371.05|373.79|370.89|374.03|371.13|373.66|370.76|32
1647958660000|2022-03-22 14:17:40|373.71|370.81|373.59|370.69|373.88|370.98|373.56|370.66|25
1647958670000|2022-03-22 14:17:50|373.6|370.7|373.63|370.73|373.66|370.76|373.55|370.65|23
1647958680000|2022-03-22 14:18:00|373.64|370.74|373.47|370.57|373.68|370.78|373.44|370.54|27
1647958690000|2022-03-22 14:18:10|373.52|370.62|373.49|370.59|373.62|370.72|373.3|370.4|27
1647958700000|2022-03-22 14:18:20|373.39|370.49|373.56|370.66|373.68|370.78|373.39|370.49|23
1647958710000|2022-03-22 14:18:30|373.6|370.7|373.88|370.98|373.88|370.98|373.52|370.62|30
1647958720000|2022-03-22 14:18:40|373.69|370.79|373.78|370.88|373.87|370.97|373.64|370.74|23
1647958730000|2022-03-22 14:18:50|373.79|370.89|373.85|370.95|373.87|370.97|373.69|370.79|24
1647958740000|2022-03-22 14:19:00|373.84|370.94|373.84|370.94|373.97|371.07|373.72|370.82|24
1647958750000|2022-03-22 14:19:10|373.92|371.02|373.78|370.88|373.92|371.02|373.75|370.85|17
1647958760000|2022-03-22 14:19:20|373.79|370.89|373.77|370.87|373.91|371.01|373.67|370.77|27
1647958770000|2022-03-22 14:19:30|373.74|370.84|373.76|370.86|373.78|370.88|373.65|370.75|30
1647958780000|2022-03-22 14:19:40|373.78|370.88|373.99|371.09|374.02|371.12|373.78|370.88|20
1647958790000|2022-03-22 14:19:50|374|371.1|373.98|371.08|374.03|371.13|373.87|370.97|32
1647958800000|2022-03-22 14:20:00|373.97|371.07|373.92|371.02|374.05|371.15|373.91|371.01|21
1647958810000|2022-03-22 14:20:10|373.93|371.03|374|371.1|374.03|371.13|373.9|371|27
1647958820000|2022-03-22 14:20:20|374.01|371.11|374.28|371.38|374.3|371.4|374.01|371.11|29
1647958830000|2022-03-22 14:20:30|374.27|371.37|374.29|371.39|374.47|371.57|374.21|371.31|35
1647958840000|2022-03-22 14:20:40|374.26|371.36|374.06|371.16|374.29|371.39|373.97|371.07|30
1647958850000|2022-03-22 14:20:50|374.05|371.15|373.95|371.05|374.05|371.15|373.85|370.95|22
1647958860000|2022-03-22 14:21:00|373.96|371.06|373.74|370.84|373.96|371.06|373.67|370.77|23
1647958870000|2022-03-22 14:21:10|373.73|370.83|373.82|370.92|373.82|370.92|373.73|370.83|25
1647958880000|2022-03-22 14:21:20|373.77|370.87|373.72|370.82|373.82|370.92|373.7|370.8|29
1647958890000|2022-03-22 14:21:30|373.74|370.84|373.7|370.8|373.74|370.84|373.66|370.76|17
1647958900000|2022-03-22 14:21:40|373.71|370.81|373.71|370.81|373.72|370.82|373.65|370.75|19
1647958910000|2022-03-22 14:21:50|373.72|370.82|373.72|370.82|373.72|370.82|373.7|370.8|12
1647958920000|2022-03-22 14:22:00|373.7|370.8|373.59|370.69|373.72|370.82|373.52|370.62|28
1647958930000|2022-03-22 14:22:10|373.61|370.71|373.7|370.8|373.7|370.8|373.5|370.6|28
1647958940000|2022-03-22 14:22:20|373.72|370.82|373.75|370.85|373.78|370.88|373.69|370.79|18
1647958950000|2022-03-22 14:22:30|373.77|370.87|373.88|370.98|373.88|370.98|373.65|370.75|30
1647958960000|2022-03-22 14:22:40|373.96|371.06|374.19|371.29|374.19|371.29|373.92|371.02|28
1647958970000|2022-03-22 14:22:50|374.16|371.26|374.33|371.43|374.33|371.43|374.14|371.24|24
1647958980000|2022-03-22 14:23:00|374.35|371.45|374.41|371.51|374.41|371.51|374.2|371.3|28
1647958990000|2022-03-22 14:23:10|374.4|371.5|374.57|371.67|374.57|371.67|374.4|371.5|29
1647959000000|2022-03-22 14:23:20|374.56|371.66|374.47|371.57|374.56|371.66|374.41|371.51|23
1647959010000|2022-03-22 14:23:30|374.48|371.58|374.43|371.53|374.51|371.61|374.37|371.47|20
1647959020000|2022-03-22 14:23:40|374.48|371.58|374.5|371.6|374.51|371.61|374.43|371.53|15
1647959030000|2022-03-22 14:23:50|374.48|371.58|374.41|371.51|374.51|371.61|374.34|371.44|25
1647959040000|2022-03-22 14:24:00|374.42|371.52|374.45|371.55|374.45|371.55|374.4|371.5|23
1647959050000|2022-03-22 14:24:10|374.44|371.54|374.54|371.64|374.65|371.75|374.42|371.52|26
1647959060000|2022-03-22 14:24:20|374.58|371.68|374.67|371.77|374.71|371.81|374.55|371.65|20
1647959070000|2022-03-22 14:24:30|374.68|371.78|374.89|371.99|374.93|372.03|374.62|371.72|29
1647959080000|2022-03-22 14:24:40|374.88|371.98|374.93|372.03|374.93|372.03|374.68|371.78|26
1647959090000|2022-03-22 14:24:50|374.92|372.02|374.88|371.98|374.93|372.03|374.84|371.94|20
1647959100000|2022-03-22 14:25:00|374.86|371.96|375.13|372.23|375.13|372.23|374.79|371.89|30
1647959110000|2022-03-22 14:25:10|375.12|372.22|375.22|372.32|375.3|372.4|375.1|372.2|29
1647959120000|2022-03-22 14:25:20|375.25|372.35|375.58|372.68|375.58|372.68|375.22|372.32|24
1647959130000|2022-03-22 14:25:30|375.59|372.69|375.6|372.7|375.75|372.85|375.58|372.68|23
1647959140000|2022-03-22 14:25:40|375.53|372.63|375.55|372.65|375.64|372.74|375.46|372.56|33
1647959150000|2022-03-22 14:25:50|375.56|372.66|375.27|372.37|375.6|372.7|375.27|372.37|28
1647959160000|2022-03-22 14:26:00|375.3|372.4|375.18|372.28|375.38|372.48|375.1|372.2|31
1647959170000|2022-03-22 14:26:10|375.19|372.29|375.15|372.25|375.19|372.29|375.02|372.12|25
1647959180000|2022-03-22 14:26:20|375.05|372.15|375.18|372.28|375.25|372.35|374.98|372.08|22
1647959190000|2022-03-22 14:26:30|375.17|372.27|375.52|372.62|375.54|372.64|375.12|372.22|25
1647959200000|2022-03-22 14:26:40|375.49|372.59|375.48|372.58|375.55|372.65|375.46|372.56|30
1647959210000|2022-03-22 14:26:50|375.46|372.56|375.45|372.55|375.53|372.63|375.43|372.53|19
1647959220000|2022-03-22 14:27:00|375.5|372.6|375.57|372.67|375.58|372.68|375.38|372.48|32
1647959230000|2022-03-22 14:27:10|375.56|372.66|375.4|372.5|375.61|372.71|375.4|372.5|29
1647959240000|2022-03-22 14:27:20|375.41|372.51|375.29|372.39|375.44|372.54|375.29|372.39|24
1647959250000|2022-03-22 14:27:30|375.33|372.43|375.07|372.17|375.33|372.43|374.87|371.97|34
1647959260000|2022-03-22 14:27:40|375.03|372.13|374.86|371.96|375.08|372.18|374.79|371.89|28
1647959270000|2022-03-22 14:27:50|374.83|371.93|374.66|371.76|374.86|371.96|374.66|371.76|26
1647959280000|2022-03-22 14:28:00|374.64|371.74|374.66|371.76|374.82|371.92|374.6|371.7|27
1647959290000|2022-03-22 14:28:10|374.67|371.77|374.65|371.75|374.79|371.89|374.56|371.66|29
1647959300000|2022-03-22 14:28:20|374.51|371.61|374.55|371.65|374.77|371.87|374.51|371.61|34
1647959310000|2022-03-22 14:28:30|374.57|371.67|374.56|371.66|374.69|371.79|374.56|371.66|23
1647959320000|2022-03-22 14:28:40|374.58|371.68|374.6|371.7|374.65|371.75|374.5|371.6|22
1647959330000|2022-03-22 14:28:50|374.64|371.74|374.71|371.81|374.72|371.82|374.54|371.64|24
1647959340000|2022-03-22 14:29:00|374.69|371.79|374.54|371.64|374.69|371.79|374.52|371.62|31
1647959350000|2022-03-22 14:29:10|374.58|371.68|374.53|371.63|374.58|371.68|374.48|371.58|19
1647959360000|2022-03-22 14:29:20|374.52|371.62|374.53|371.63|374.56|371.66|374.42|371.52|26
1647959370000|2022-03-22 14:29:30|374.55|371.65|374.61|371.71|374.7|371.8|374.44|371.54|26
1647959380000|2022-03-22 14:29:40|374.53|371.63|374.57|371.67|374.6|371.7|374.44|371.54|23
1647959390000|2022-03-22 14:29:50|374.52|371.62|374.48|371.58|374.54|371.64|374.44|371.54|23
1647959400000|2022-03-22 14:30:00|374.47|371.57|374.86|371.96|374.91|372.01|374.45|371.55|29
1647959410000|2022-03-22 14:30:10|374.9|372|374.61|371.71|374.91|372.01|374.61|371.71|24
1647959420000|2022-03-22 14:30:20|374.73|371.83|374.68|371.78|374.76|371.86|374.6|371.7|22
1647959430000|2022-03-22 14:30:30|374.69|371.79|374.43|371.53|374.73|371.83|374.43|371.53|24
1647959440000|2022-03-22 14:30:40|374.44|371.54|374.62|371.72|374.63|371.73|374.42|371.52|21
1647959450000|2022-03-22 14:30:50|374.63|371.73|374.97|372.07|375.21|372.31|374.58|371.68|32
1647959460000|2022-03-22 14:31:00|374.98|372.08|374.83|371.93|374.99|372.09|374.75|371.85|23
1647959470000|2022-03-22 14:31:10|374.85|371.95|374.85|371.95|374.94|372.04|374.79|371.89|22
1647959480000|2022-03-22 14:31:20|374.83|371.93|374.57|371.67|374.85|371.95|374.57|371.67|25
1647959490000|2022-03-22 14:31:30|374.58|371.68|374.6|371.7|374.63|371.73|374.56|371.66|20
1647959500000|2022-03-22 14:31:40|374.63|371.73|375.58|372.68|376.4|373.5|374.59|371.69|34
1647959510000|2022-03-22 14:31:50|375.63|372.73|375.36|372.46|375.81|372.91|375.23|372.33|30
1647959520000|2022-03-22 14:32:00|375.35|372.45|375.34|372.44|375.45|372.55|375.28|372.38|31
1647959530000|2022-03-22 14:32:10|375.32|372.42|375.44|372.54|375.55|372.65|375.32|372.42|23
1647959540000|2022-03-22 14:32:20|375.43|372.53|375.49|372.59|375.54|372.64|375.41|372.51|21
1647959550000|2022-03-22 14:32:30|375.48|372.58|375.48|372.58|375.5|372.6|375.34|372.44|25
1647959560000|2022-03-22 14:32:40|375.46|372.56|375.54|372.64|375.54|372.64|375.37|372.47|23
1647959570000|2022-03-22 14:32:50|375.5|372.6|375.48|372.58|375.56|372.66|375.46|372.56|14
1647959580000|2022-03-22 14:33:00|375.49|372.59|375.46|372.56|375.52|372.62|375.45|372.55|16
1647959590000|2022-03-22 14:33:10|375.5|372.6|375.62|372.72|375.67|372.77|375.5|372.6|21
1647959600000|2022-03-22 14:33:20|375.55|372.65|375.68|372.78|375.68|372.78|375.44|372.54|22
1647959610000|2022-03-22 14:33:30|375.67|372.77|375.59|372.69|375.72|372.82|375.59|372.69|24
1647959620000|2022-03-22 14:33:40|375.66|372.76|375.64|372.74|375.67|372.77|375.56|372.66|25
1647959630000|2022-03-22 14:33:50|375.67|372.77|375.69|372.79|375.7|372.8|375.57|372.67|27
1647959640000|2022-03-22 14:34:00|375.68|372.78|375.8|372.9|375.8|372.9|375.67|372.77|21
1647959650000|2022-03-22 14:34:10|375.81|372.91|376.08|373.18|376.08|373.18|375.72|372.82|31
1647959660000|2022-03-22 14:34:20|376.11|373.21|375.94|373.04|376.13|373.23|375.94|373.04|26
1647959670000|2022-03-22 14:34:30|376|373.1|376.09|373.19|376.16|373.26|375.74|372.84|31
1647959680000|2022-03-22 14:34:40|376.06|373.16|376.19|373.29|376.2|373.3|376.06|373.16|31
1647959690000|2022-03-22 14:34:50|376.2|373.3|376.17|373.27|376.42|373.52|376.14|373.24|31
1647959700000|2022-03-22 14:35:00|376.19|373.29|376.3|373.4|376.39|373.49|376.13|373.23|30
1647959710000|2022-03-22 14:35:10|376.33|373.43|376.47|373.57|376.51|373.61|376.25|373.35|31
1647959720000|2022-03-22 14:35:20|376.48|373.58|376.71|373.81|376.73|373.83|376.48|373.58|33
1647959730000|2022-03-22 14:35:30|376.7|373.8|376.53|373.63|376.8|373.9|376.45|373.55|34
1647959740000|2022-03-22 14:35:40|376.52|373.62|376.25|373.35|376.57|373.67|376.2|373.3|34
1647959750000|2022-03-22 14:35:50|376.22|373.32|375.94|373.04|376.22|373.32|375.9|373|31
1647959760000|2022-03-22 14:36:00|375.97|373.07|375.77|372.87|375.98|373.08|375.75|372.85|30
1647959770000|2022-03-22 14:36:10|375.79|372.89|375.75|372.85|375.86|372.96|375.75|372.85|26
1647959780000|2022-03-22 14:36:20|375.76|372.86|375.81|372.91|375.81|372.91|375.75|372.85|20
1647959790000|2022-03-22 14:36:30|375.78|372.88|375.72|372.82|375.83|372.93|375.69|372.79|23
1647959800000|2022-03-22 14:36:40|375.68|372.78|375.61|372.71|375.75|372.85|375.61|372.71|25
1647959810000|2022-03-22 14:36:50|375.6|372.7|375.29|372.39|375.6|372.7|375.29|372.39|27
1647959820000|2022-03-22 14:37:00|375.3|372.4|375.1|372.2|375.36|372.46|375.07|372.17|29
1647959830000|2022-03-22 14:37:10|375.15|372.25|374.62|371.72|375.15|372.25|374.59|371.69|28
1647959840000|2022-03-22 14:37:20|374.57|371.67|375.11|372.21|375.31|372.41|374.56|371.66|32
1647959850000|2022-03-22 14:37:30|375.08|372.18|374.93|372.03|375.1|372.2|374.9|372|33
1647959860000|2022-03-22 14:37:40|375.04|372.14|375.19|372.29|375.27|372.37|374.98|372.08|33
1647959870000|2022-03-22 14:37:50|375.18|372.28|375.13|372.23|375.23|372.33|375.12|372.22|24
1647959880000|2022-03-22 14:38:00|375.14|372.24|375.3|372.4|375.31|372.41|375.14|372.24|28
1647959890000|2022-03-22 14:38:10|375.27|372.37|375.11|372.21|375.27|372.37|375.09|372.19|26
1647959900000|2022-03-22 14:38:20|375.1|372.2|375.19|372.29|375.19|372.29|374.95|372.05|28
1647959910000|2022-03-22 14:38:30|375.2|372.3|375.12|372.22|375.2|372.3|375.1|372.2|30
1647959920000|2022-03-22 14:38:40|375.1|372.2|375.05|372.15|375.13|372.23|375|372.1|18
1647959930000|2022-03-22 14:38:50|375.08|372.18|375.07|372.17|375.1|372.2|375|372.1|27
1647959940000|2022-03-22 14:39:00|375.08|372.18|375.16|372.26|375.19|372.29|375.07|372.17|27
1647959950000|2022-03-22 14:39:10|375.17|372.27|375.14|372.24|375.21|372.31|375.09|372.19|32
1647959960000|2022-03-22 14:39:20|375.12|372.22|375.13|372.23|375.19|372.29|375.12|372.22|24
1647959970000|2022-03-22 14:39:30|375.07|372.17|375.03|372.13|375.07|372.17|374.97|372.07|28
1647959980000|2022-03-22 14:39:40|375.01|372.11|375.08|372.18|375.09|372.19|374.94|372.04|23
1647959990000|2022-03-22 14:39:50|375.05|372.15|375.03|372.13|375.09|372.19|375.02|372.12|16
1647960000000|2022-03-22 14:40:00|375.02|372.12|375.08|372.18|375.1|372.2|374.99|372.09|25
1647960010000|2022-03-22 14:40:10|375.05|372.15|375.09|372.19|375.09|372.19|374.88|371.98|26
1647960020000|2022-03-22 14:40:20|375.06|372.16|375.17|372.27|375.24|372.34|375.02|372.12|27
1647960030000|2022-03-22 14:40:30|375.15|372.25|375.21|372.31|375.26|372.36|375.11|372.21|33
1647960040000|2022-03-22 14:40:40|375.17|372.27|375.07|372.17|375.22|372.32|375.04|372.14|29
1647960050000|2022-03-22 14:40:50|375.09|372.19|374.93|372.03|375.11|372.21|374.91|372.01|20
1647960060000|2022-03-22 14:41:00|374.92|372.02|374.7|371.8|374.92|372.02|374.58|371.68|29
1647960070000|2022-03-22 14:41:10|374.66|371.76|374.72|371.82|374.83|371.93|374.66|371.76|32
1647960080000|2022-03-22 14:41:20|374.68|371.78|374.67|371.77|374.76|371.86|374.62|371.72|27
1647960090000|2022-03-22 14:41:30|374.66|371.76|374.54|371.64|374.66|371.76|374.49|371.59|28
1647960100000|2022-03-22 14:41:40|374.49|371.59|374.53|371.63|374.58|371.68|374.46|371.56|25
1647960110000|2022-03-22 14:41:50|374.54|371.64|374.52|371.62|374.58|371.68|374.48|371.58|21
1647960120000|2022-03-22 14:42:00|374.51|371.61|374.65|371.75|374.65|371.75|374.51|371.61|29
1647960130000|2022-03-22 14:42:10|374.63|371.73|374.84|371.94|374.84|371.94|374.63|371.73|29
1647960140000|2022-03-22 14:42:20|374.82|371.92|374.7|371.8|374.86|371.96|374.63|371.73|23
1647960150000|2022-03-22 14:42:30|374.71|371.81|374.76|371.86|374.8|371.9|374.7|371.8|20
1647960160000|2022-03-22 14:42:40|374.79|371.89|374.66|371.76|374.79|371.89|374.66|371.76|23
1647960170000|2022-03-22 14:42:50|374.61|371.71|374.74|371.84|374.77|371.87|374.61|371.71|30
1647960180000|2022-03-22 14:43:00|374.73|371.83|374.19|371.29|374.74|371.84|374.18|371.28|34
1647960190000|2022-03-22 14:43:10|374.21|371.31|374.24|371.34|374.26|371.36|374.15|371.25|31
1647960200000|2022-03-22 14:43:20|374.34|371.44|374.59|371.69|374.59|371.69|374.32|371.42|32
1647960210000|2022-03-22 14:43:30|374.6|371.7|374.42|371.52|374.75|371.85|374.33|371.43|30
1647960220000|2022-03-22 14:43:40|374.41|371.51|374.23|371.33|374.43|371.53|374.18|371.28|32
1647960230000|2022-03-22 14:43:50|374.22|371.32|374.17|371.27|374.33|371.43|374.13|371.23|31
1647960240000|2022-03-22 14:44:00|374.18|371.28|373.95|371.05|374.18|371.28|373.86|370.96|31
1647960250000|2022-03-22 14:44:10|373.86|370.96|374.03|371.13|374.08|371.18|373.83|370.93|29
1647960260000|2022-03-22 14:44:20|374.02|371.12|373.97|371.07|374.06|371.16|373.83|370.93|29
1647960270000|2022-03-22 14:44:30|373.94|371.04|373.77|370.87|374.01|371.11|373.69|370.79|26
1647960280000|2022-03-22 14:44:40|373.74|370.84|373.73|370.83|373.8|370.9|373.58|370.68|33
1647960290000|2022-03-22 14:44:50|373.67|370.77|373.68|370.78|373.81|370.91|373.62|370.72|30
1647960300000|2022-03-22 14:45:00|373.67|370.77|373.64|370.74|373.69|370.79|373.59|370.69|25
1647960310000|2022-03-22 14:45:10|373.63|370.73|373.67|370.77|373.68|370.78|373.63|370.73|16
1647960320000|2022-03-22 14:45:20|373.68|370.78|373.66|370.76|373.68|370.78|373.65|370.75|17
1647960330000|2022-03-22 14:45:30|373.67|370.77|373.47|370.57|373.67|370.77|373.45|370.55|18
1647960340000|2022-03-22 14:45:40|373.49|370.59|373.69|370.79|373.69|370.79|373.48|370.58|27
1647960350000|2022-03-22 14:45:50|373.66|370.76|374.02|371.12|374.02|371.12|373.65|370.75|27
1647960360000|2022-03-22 14:46:00|374.03|371.13|373.83|370.93|374.03|371.13|373.8|370.9|25
1647960370000|2022-03-22 14:46:10|373.85|370.95|373.92|371.02|373.94|371.04|373.81|370.91|26
1647960380000|2022-03-22 14:46:20|373.9|371|373.93|371.03|373.98|371.08|373.89|370.99|31
1647960390000|2022-03-22 14:46:30|373.92|371.02|374.19|371.29|374.19|371.29|373.9|371|21
1647960400000|2022-03-22 14:46:40|374.22|371.32|374.17|371.27|374.24|371.34|374.12|371.22|26
1647960410000|2022-03-22 14:46:50|374.19|371.29|374.26|371.36|374.26|371.36|374.17|371.27|23
1647960420000|2022-03-22 14:47:00|374.24|371.34|374.29|371.39|374.32|371.42|374.17|371.27|24
1647960430000|2022-03-22 14:47:10|374.28|371.38|374.27|371.37|374.3|371.4|374.23|371.33|20
1647960440000|2022-03-22 14:47:20|374.28|371.38|374.35|371.45|374.4|371.5|374.21|371.31|23
1647960450000|2022-03-22 14:47:30|374.32|371.42|374.07|371.17|374.34|371.44|374.06|371.16|28
1647960460000|2022-03-22 14:47:40|374.16|371.26|373.94|371.04|374.16|371.26|373.93|371.03|33
1647960470000|2022-03-22 14:47:50|373.95|371.05|373.87|370.97|373.95|371.05|373.86|370.96|22
1647960480000|2022-03-22 14:48:00|373.86|370.96|373.66|370.76|373.86|370.96|373.6|370.7|30
1647960490000|2022-03-22 14:48:10|373.62|370.72|373.53|370.63|373.67|370.77|373.52|370.62|24
1647960500000|2022-03-22 14:48:20|373.56|370.66|373.77|370.87|373.77|370.87|373.41|370.51|33
1647960510000|2022-03-22 14:48:30|373.71|370.81|373.6|370.7|373.73|370.83|373.53|370.63|28
1647960520000|2022-03-22 14:48:40|373.56|370.66|373.49|370.59|373.69|370.79|373.49|370.59|28
1647960530000|2022-03-22 14:48:50|373.48|370.58|373.5|370.6|373.56|370.66|373.44|370.54|16
1647960540000|2022-03-22 14:49:00|373.48|370.58|373.69|370.79|373.69|370.79|373.48|370.58|31
1647960550000|2022-03-22 14:49:10|373.63|370.73|373.6|370.7|373.68|370.78|373.55|370.65|30
1647960560000|2022-03-22 14:49:20|373.59|370.69|373.37|370.47|373.68|370.78|373.35|370.45|28
1647960570000|2022-03-22 14:49:30|373.38|370.48|373.45|370.55|373.49|370.59|373.29|370.39|29
1647960580000|2022-03-22 14:49:40|373.46|370.56|373.47|370.57|373.52|370.62|373.42|370.52|25
1647960590000|2022-03-22 14:49:50|373.46|370.56|373.31|370.41|373.52|370.62|373.31|370.41|32
1647960600000|2022-03-22 14:50:00|373.34|370.44|373.2|370.3|373.36|370.46|373.12|370.22|26
1647960610000|2022-03-22 14:50:10|373.19|370.29|373|370.1|373.2|370.3|373|370.1|14
1647960620000|2022-03-22 14:50:20|373.01|370.11|372.86|369.96|373.04|370.14|372.86|369.96|30
1647960630000|2022-03-22 14:50:30|372.87|369.97|372.3|369.4|372.87|369.97|372.3|369.4|31
1647960640000|2022-03-22 14:50:40|372.33|369.43|372.45|369.55|372.47|369.57|372.08|369.18|36
1647960650000|2022-03-22 14:50:50|372.56|369.66|372.7|369.8|372.81|369.91|372.56|369.66|28
1647960660000|2022-03-22 14:51:00|372.69|369.79|372.75|369.85|372.75|369.85|372.57|369.67|31
1647960670000|2022-03-22 14:51:10|372.73|369.83|373.02|370.12|373.15|370.25|372.73|369.83|29
1647960680000|2022-03-22 14:51:20|372.99|370.09|372.78|369.88|372.99|370.09|372.78|369.88|27
1647960690000|2022-03-22 14:51:30|372.81|369.91|372.6|369.7|372.86|369.96|372.6|369.7|27
1647960700000|2022-03-22 14:51:40|372.65|369.75|372.91|370.01|373.03|370.13|372.65|369.75|35
1647960710000|2022-03-22 14:51:50|372.93|370.03|372.95|370.05|372.95|370.05|372.82|369.92|26
1647960720000|2022-03-22 14:52:00|372.96|370.06|372.99|370.09|373.09|370.19|372.87|369.97|26
1647960730000|2022-03-22 14:52:10|372.96|370.06|373.12|370.22|373.19|370.29|372.96|370.06|29
1647960740000|2022-03-22 14:52:20|373.1|370.2|373.1|370.2|373.15|370.25|373.05|370.15|28
1647960750000|2022-03-22 14:52:30|373.05|370.15|373.08|370.18|373.09|370.19|372.97|370.07|26
1647960760000|2022-03-22 14:52:40|373.11|370.21|373.11|370.21|373.14|370.24|373.06|370.16|25
1647960770000|2022-03-22 14:52:50|373.08|370.18|373.11|370.21|373.12|370.22|373.05|370.15|27
1647960780000|2022-03-22 14:53:00|373.06|370.16|373.03|370.13|373.09|370.19|372.96|370.06|25
1647960790000|2022-03-22 14:53:10|373.02|370.12|373.04|370.14|373.04|370.14|373.01|370.11|12
1647960800000|2022-03-22 14:53:20|373.05|370.15|373.17|370.27|373.17|370.27|373.01|370.11|23
1647960810000|2022-03-22 14:53:30|373.15|370.25|373.25|370.35|373.25|370.35|373.15|370.25|23
1647960820000|2022-03-22 14:53:40|373.27|370.37|372.94|370.04|373.28|370.38|372.89|369.99|27
1647960830000|2022-03-22 14:53:50|372.93|370.03|372.91|370.01|372.96|370.06|372.87|369.97|22
1647960840000|2022-03-22 14:54:00|372.9|370|372.92|370.02|372.96|370.06|372.86|369.96|17
1647960850000|2022-03-22 14:54:10|373.03|370.13|372.98|370.08|373.04|370.14|372.93|370.03|21
1647960860000|2022-03-22 14:54:20|372.99|370.09|372.93|370.03|372.99|370.09|372.91|370.01|19
1647960870000|2022-03-22 14:54:30|372.94|370.04|372.87|369.97|372.96|370.06|372.85|369.95|23
1647960880000|2022-03-22 14:54:40|372.82|369.92|372.82|369.92|372.87|369.97|372.82|369.92|16
1647960890000|2022-03-22 14:54:50|372.85|369.95|372.94|370.04|372.97|370.07|372.85|369.95|28
1647960900000|2022-03-22 14:55:00|373.03|370.13|372.88|369.98|373.03|370.13|372.87|369.97|29
1647960910000|2022-03-22 14:55:10|372.87|369.97|372.83|369.93|372.92|370.02|372.81|369.91|29
1647960920000|2022-03-22 14:55:20|372.82|369.92|372.45|369.55|372.82|369.92|372.38|369.48|34
1647960930000|2022-03-22 14:55:30|372.35|369.45|372.44|369.54|372.55|369.65|372.32|369.42|31
1647960940000|2022-03-22 14:55:40|372.35|369.45|372.42|369.52|372.47|369.57|372.35|369.45|20
1647960950000|2022-03-22 14:55:50|372.41|369.51|372.59|369.69|372.6|369.7|372.35|369.45|30
1647960960000|2022-03-22 14:56:00|372.6|369.7|372.59|369.69|372.64|369.74|372.55|369.65|25
1647960970000|2022-03-22 14:56:10|372.6|369.7|372.53|369.63|372.63|369.73|372.51|369.61|24
1647960980000|2022-03-22 14:56:20|372.44|369.54|372.42|369.52|372.55|369.65|372.34|369.44|30
1647960990000|2022-03-22 14:56:30|372.43|369.53|372.44|369.54|372.48|369.58|372.39|369.49|25
1647961000000|2022-03-22 14:56:40|372.48|369.58|372.43|369.53|372.49|369.59|372.39|369.49|31
1647961010000|2022-03-22 14:56:50|372.42|369.52|372.5|369.6|372.51|369.61|372.38|369.48|28
1647961020000|2022-03-22 14:57:00|372.45|369.55|372.54|369.64|372.54|369.64|372.43|369.53|25
1647961030000|2022-03-22 14:57:10|372.47|369.57|372.31|369.41|372.47|369.57|372.31|369.41|27
1647961040000|2022-03-22 14:57:20|372.32|369.42|372.39|369.49|372.43|369.53|372.24|369.34|28
1647961050000|2022-03-22 14:57:30|372.38|369.48|372.38|369.48|372.42|369.52|372.31|369.41|26
1647961060000|2022-03-22 14:57:40|372.4|369.5|372.33|369.43|372.4|369.5|372.33|369.43|28
1647961070000|2022-03-22 14:57:50|372.34|369.44|372.18|369.28|372.39|369.49|372.17|369.27|25
1647961080000|2022-03-22 14:58:00|372.25|369.35|372.19|369.29|372.25|369.35|372.12|369.22|29
1647961090000|2022-03-22 14:58:10|372.22|369.32|371.95|369.05|372.23|369.33|371.95|369.05|25
1647961100000|2022-03-22 14:58:20|371.96|369.06|371.92|369.02|371.96|369.06|371.91|369.01|11
1647961110000|2022-03-22 14:58:30|371.91|369.01|371.95|369.05|372.06|369.16|371.91|369.01|19
1647961120000|2022-03-22 14:58:40|371.99|369.09|371.89|368.99|371.99|369.09|371.86|368.96|18
1647961130000|2022-03-22 14:58:50|371.87|368.97|371.89|368.99|371.91|369.01|371.87|368.97|12
1647961140000|2022-03-22 14:59:00|371.91|369.01|372.05|369.15|372.05|369.15|371.88|368.98|28
1647961150000|2022-03-22 14:59:10|372.09|369.19|372|369.1|372.21|369.31|371.94|369.04|28
1647961160000|2022-03-22 14:59:20|371.96|369.06|371.88|368.98|372|369.1|371.86|368.96|23
1647961170000|2022-03-22 14:59:30|371.89|368.99|371.98|369.08|372.03|369.13|371.89|368.99|30
1647961180000|2022-03-22 14:59:40|371.97|369.07|371.8|368.9|372|369.1|371.8|368.9|27
1647961190000|2022-03-22 14:59:50|371.81|368.91|371.69|368.79|371.96|369.06|371.53|368.63|27
1647961200000|2022-03-22 15:00:00|371.63|368.73|372.02|369.12|372.02|369.12|371.56|368.66|30
1647961210000|2022-03-22 15:00:10|371.98|369.08|371.89|368.99|371.99|369.09|371.88|368.98|32
1647961220000|2022-03-22 15:00:20|371.91|369.01|371.65|368.75|371.91|369.01|371.65|368.75|29
1647961230000|2022-03-22 15:00:30|371.66|368.76|371.77|368.87|371.77|368.87|371.61|368.71|24
1647961240000|2022-03-22 15:00:40|371.76|368.86|371.74|368.84|371.78|368.88|371.62|368.72|28
1647961250000|2022-03-22 15:00:50|371.71|368.81|371.75|368.85|371.86|368.96|371.71|368.81|25
1647961260000|2022-03-22 15:01:00|371.76|368.86|371.63|368.73|371.78|368.88|371.44|368.54|30
1647961270000|2022-03-22 15:01:10|371.66|368.76|371.6|368.7|371.72|368.82|371.58|368.68|22
1647961280000|2022-03-22 15:01:20|371.61|368.71|371.65|368.75|371.65|368.75|371.59|368.69|19
1647961290000|2022-03-22 15:01:30|371.66|368.76|371.74|368.84|371.75|368.85|371.6|368.7|28
1647961300000|2022-03-22 15:01:40|371.76|368.86|371.49|368.59|371.8|368.9|371.42|368.52|33
1647961310000|2022-03-22 15:01:50|371.5|368.6|371.46|368.56|371.51|368.61|371.42|368.52|24
1647961320000|2022-03-22 15:02:00|371.43|368.53|371.15|368.25|371.46|368.56|371.05|368.15|34
1647961330000|2022-03-22 15:02:10|371.12|368.22|371.53|368.63|371.53|368.63|371.03|368.13|33
1647961340000|2022-03-22 15:02:20|371.4|368.5|371.28|368.38|371.48|368.58|371.22|368.32|24
1647961350000|2022-03-22 15:02:30|371.27|368.37|371.39|368.49|371.39|368.49|371.24|368.34|24
1647961360000|2022-03-22 15:02:40|371.4|368.5|371.82|368.92|371.88|368.98|371.3|368.4|35
1647961370000|2022-03-22 15:02:50|371.89|368.99|372.2|369.3|372.28|369.38|371.82|368.92|33
1647961380000|2022-03-22 15:03:00|372.19|369.29|372.53|369.63|372.54|369.64|372.17|369.27|28
1647961390000|2022-03-22 15:03:10|372.46|369.56|372.74|369.84|372.74|369.84|372.46|369.56|28
1647961400000|2022-03-22 15:03:20|372.77|369.87|372.5|369.6|372.9|370|372.45|369.55|34
1647961410000|2022-03-22 15:03:30|372.48|369.58|372.55|369.65|372.65|369.75|372.48|369.58|21
1647961420000|2022-03-22 15:03:40|372.53|369.63|372.49|369.59|372.67|369.77|372.48|369.58|23
1647961430000|2022-03-22 15:03:50|372.5|369.6|372.51|369.61|372.64|369.74|372.49|369.59|15
1647961440000|2022-03-22 15:04:00|372.52|369.62|372.62|369.72|372.67|369.77|372.52|369.62|10
1647961450000|2022-03-22 15:04:10|372.59|369.69|372.58|369.68|372.62|369.72|372.53|369.63|15
1647961460000|2022-03-22 15:04:20|372.59|369.69|372.69|369.79|372.77|369.87|372.59|369.69|28
1647961470000|2022-03-22 15:04:30|372.65|369.75|372.83|369.93|372.97|370.07|372.65|369.75|24
1647961480000|2022-03-22 15:04:40|372.82|369.92|372.76|369.86|372.89|369.99|372.74|369.84|20
1647961490000|2022-03-22 15:04:50|372.77|369.87|372.67|369.77|372.86|369.96|372.67|369.77|26
1647961500000|2022-03-22 15:05:00|372.66|369.76|372.78|369.88|372.78|369.88|372.54|369.64|25
1647961510000|2022-03-22 15:05:10|372.76|369.86|372.78|369.88|372.86|369.96|372.72|369.82|24
1647961520000|2022-03-22 15:05:20|372.79|369.89|372.87|369.97|372.96|370.06|372.79|369.89|28
1647961530000|2022-03-22 15:05:30|372.85|369.95|372.71|369.81|372.86|369.96|372.71|369.81|21
1647961540000|2022-03-22 15:05:40|372.72|369.82|372.73|369.83|372.79|369.89|372.71|369.81|17
1647961550000|2022-03-22 15:05:50|372.72|369.82|372.56|369.66|372.73|369.83|372.56|369.66|24
1647961560000|2022-03-22 15:06:00|372.57|369.67|372.68|369.78|372.7|369.8|372.5|369.6|16
1647961570000|2022-03-22 15:06:10|372.67|369.77|372.64|369.74|372.67|369.77|372.59|369.69|12
1647961580000|2022-03-22 15:06:20|372.63|369.73|372.63|369.73|372.63|369.73|372.62|369.72|7
1647961590000|2022-03-22 15:06:30|372.62|369.72|372.66|369.76|372.68|369.78|372.62|369.72|15
1647961600000|2022-03-22 15:06:40|372.68|369.78|372.73|369.83|372.74|369.84|372.68|369.78|18
1647961610000|2022-03-22 15:06:50|372.74|369.84|372.69|369.79|372.75|369.85|372.67|369.77|17
1647961620000|2022-03-22 15:07:00|372.66|369.76|372.61|369.71|372.66|369.76|372.61|369.71|17
1647961630000|2022-03-22 15:07:10|372.62|369.72|372.46|369.56|372.62|369.72|372.37|369.47|21
1647961640000|2022-03-22 15:07:20|372.44|369.54|372.38|369.48|372.44|369.54|372.35|369.45|18
1647961650000|2022-03-22 15:07:30|372.36|369.46|372.2|369.3|372.36|369.46|372.19|369.29|24
1647961660000|2022-03-22 15:07:40|372.21|369.31|372.23|369.33|372.25|369.35|372.19|369.29|25
1647961670000|2022-03-22 15:07:50|372.25|369.35|372.05|369.15|372.32|369.42|372.05|369.15|19
1647961680000|2022-03-22 15:08:00|372.03|369.13|372.07|369.17|372.11|369.21|371.98|369.08|18
1647961690000|2022-03-22 15:08:10|372.09|369.19|372.23|369.33|372.23|369.33|372.05|369.15|15
1647961700000|2022-03-22 15:08:20|372.24|369.34|372.23|369.33|372.28|369.38|372.18|369.28|22
1647961710000|2022-03-22 15:08:30|372.22|369.32|372.19|369.29|372.22|369.32|372.16|369.26|19
1647961720000|2022-03-22 15:08:40|372.2|369.3|372.33|369.43|372.33|369.43|372.19|369.29|19
1647961730000|2022-03-22 15:08:50|372.35|369.45|372.25|369.35|372.38|369.48|372.25|369.35|19
1647961740000|2022-03-22 15:09:00|372.23|369.33|372.28|369.38|372.29|369.39|372.22|369.32|20
1647961750000|2022-03-22 15:09:10|372.29|369.39|372.44|369.54|372.54|369.64|372.28|369.38|26
1647961760000|2022-03-22 15:09:20|372.45|369.55|372.45|369.55|372.48|369.58|372.39|369.49|26
1647961770000|2022-03-22 15:09:30|372.44|369.54|372.52|369.62|372.53|369.63|372.44|369.54|14
1647961780000|2022-03-22 15:09:40|372.48|369.58|372.4|369.5|372.48|369.58|372.35|369.45|19
1647961790000|2022-03-22 15:09:50|372.41|369.51|372.42|369.52|372.43|369.53|372.4|369.5|12
1647961800000|2022-03-22 15:10:00|372.38|369.48|372.65|369.75|372.65|369.75|372.38|369.48|23
1647961810000|2022-03-22 15:10:10|372.66|369.76|372.66|369.76|372.73|369.83|372.61|369.71|27
1647961820000|2022-03-22 15:10:20|372.67|369.77|373.21|370.31|373.21|370.31|372.65|369.75|29
1647961830000|2022-03-22 15:10:30|373.19|370.29|373.16|370.26|373.22|370.32|373.11|370.21|23
1647961840000|2022-03-22 15:10:40|373.18|370.28|373.14|370.24|373.22|370.32|373.07|370.17|26
1647961850000|2022-03-22 15:10:50|373.16|370.26|373.17|370.27|373.17|370.27|373.07|370.17|22
1647961860000|2022-03-22 15:11:00|373.16|370.26|373.29|370.39|373.31|370.41|373.16|370.26|31
1647961870000|2022-03-22 15:11:10|373.24|370.34|373.23|370.33|373.28|370.38|373.18|370.28|29
1647961880000|2022-03-22 15:11:20|373.25|370.35|373.05|370.15|373.27|370.37|373.04|370.14|30
1647961890000|2022-03-22 15:11:30|373.04|370.14|373.27|370.37|373.3|370.4|373.01|370.11|23
1647961900000|2022-03-22 15:11:40|373.24|370.34|373.24|370.34|373.26|370.36|373.22|370.32|14
1647961910000|2022-03-22 15:11:50|373.23|370.33|373.3|370.4|373.32|370.42|373.23|370.33|18
1647961920000|2022-03-22 15:12:00|373.29|370.39|373.3|370.4|373.33|370.43|373.27|370.37|8
1647961930000|2022-03-22 15:12:10|373.27|370.37|373.27|370.37|373.29|370.39|373.26|370.36|17
1647961940000|2022-03-22 15:12:20|373.31|370.41|373.28|370.38|373.37|370.47|373.28|370.38|16
1647961950000|2022-03-22 15:12:30|373.29|370.39|373.43|370.53|373.44|370.54|373.27|370.37|25
1647961960000|2022-03-22 15:12:40|373.42|370.52|373.43|370.53|373.44|370.54|373.4|370.5|17
1647961970000|2022-03-22 15:12:50|373.44|370.54|373.31|370.41|373.44|370.54|373.3|370.4|11
1647961980000|2022-03-22 15:13:00|373.32|370.42|373.3|370.4|373.32|370.42|373.3|370.4|7
1647961990000|2022-03-22 15:13:10|373.29|370.39|373|370.1|373.29|370.39|372.93|370.03|22
1647962000000|2022-03-22 15:13:20|373.05|370.15|372.94|370.04|373.06|370.16|372.91|370.01|28
1647962010000|2022-03-22 15:13:30|372.96|370.06|373.04|370.14|373.07|370.17|372.96|370.06|19
1647962020000|2022-03-22 15:13:40|373.11|370.21|373.2|370.3|373.26|370.36|373.03|370.13|24
1647962030000|2022-03-22 15:13:50|373.17|370.27|373.25|370.35|373.27|370.37|373.17|370.27|11
1647962040000|2022-03-22 15:14:00|373.24|370.34|373.01|370.11|373.24|370.34|373.01|370.11|21
1647962050000|2022-03-22 15:14:10|373.02|370.12|373.22|370.32|373.27|370.37|373|370.1|20
1647962060000|2022-03-22 15:14:20|373.2|370.3|373.1|370.2|373.22|370.32|373.08|370.18|25
1647962070000|2022-03-22 15:14:30|373.09|370.19|373.16|370.26|373.16|370.26|373.06|370.16|20
1647962080000|2022-03-22 15:14:40|373.15|370.25|373.13|370.23|373.16|370.26|373.08|370.18|17
1647962090000|2022-03-22 15:14:50|373.12|370.22|373.12|370.22|373.18|370.28|373.08|370.18|18
1647962100000|2022-03-22 15:15:00|373.11|370.21|373.2|370.3|373.2|370.3|373.11|370.21|10
1647962110000|2022-03-22 15:15:10|373.18|370.28|373.07|370.17|373.19|370.29|373.03|370.13|19
1647962120000|2022-03-22 15:15:20|373.08|370.18|373.18|370.28|373.24|370.34|373.08|370.18|27
1647962130000|2022-03-22 15:15:30|373.19|370.29|373.2|370.3|373.25|370.35|373.15|370.25|12
1647962140000|2022-03-22 15:15:40|373.19|370.29|373.15|370.25|373.22|370.32|373.09|370.19|20
1647962150000|2022-03-22 15:15:50|373.14|370.24|373.19|370.29|373.24|370.34|373.14|370.24|20
1647962160000|2022-03-22 15:16:00|373.04|370.14|373.18|370.28|373.23|370.33|373.02|370.12|22
1647962170000|2022-03-22 15:16:10|373.19|370.29|373.04|370.14|373.23|370.33|373.02|370.12|25
1647962180000|2022-03-22 15:16:20|373.01|370.11|373|370.1|373.16|370.26|372.99|370.09|21
1647962190000|2022-03-22 15:16:30|373.01|370.11|372.98|370.08|373.01|370.11|372.98|370.08|20
1647962200000|2022-03-22 15:16:40|372.99|370.09|373.11|370.21|373.13|370.23|372.99|370.09|19
1647962210000|2022-03-22 15:16:50|373.09|370.19|373|370.1|373.1|370.2|373|370.1|12
1647962220000|2022-03-22 15:17:00|373.01|370.11|372.96|370.06|373.12|370.22|372.95|370.05|25
1647962230000|2022-03-22 15:17:10|372.95|370.05|372.97|370.07|373|370.1|372.95|370.05|15
1647962240000|2022-03-22 15:17:20|372.96|370.06|372.95|370.05|372.97|370.07|372.94|370.04|8
1647962250000|2022-03-22 15:17:30|372.94|370.04|372.94|370.04|372.96|370.06|372.92|370.02|12
1647962260000|2022-03-22 15:17:40|372.95|370.05|372.92|370.02|372.99|370.09|372.91|370.01|12
1647962270000|2022-03-22 15:17:50|372.89|369.99|372.85|369.95|372.9|370|372.84|369.94|24
1647962280000|2022-03-22 15:18:00|372.86|369.96|372.82|369.92|372.86|369.96|372.82|369.92|13
1647962290000|2022-03-22 15:18:10|372.83|369.93|372.86|369.96|372.86|369.96|372.83|369.93|3
1647962300000|2022-03-22 15:18:20|372.87|369.97|372.86|369.96|372.87|369.97|372.84|369.94|10
1647962310000|2022-03-22 15:18:30|372.85|369.95|372.84|369.94|372.85|369.95|372.8|369.9|17
1647962320000|2022-03-22 15:18:40|372.83|369.93|372.83|369.93|372.83|369.93|372.81|369.91|9
1647962330000|2022-03-22 15:18:50|372.81|369.91|372.74|369.84|372.81|369.91|372.74|369.84|14
1647962340000|2022-03-22 15:19:00|372.79|369.89|372.78|369.88|372.79|369.89|372.73|369.83|17
1647962350000|2022-03-22 15:19:10|372.79|369.89|372.92|370.02|372.92|370.02|372.74|369.84|24
1647962360000|2022-03-22 15:19:20|372.93|370.03|373.03|370.13|373.05|370.15|372.9|370|25
1647962370000|2022-03-22 15:19:30|373.06|370.16|373.12|370.22|373.18|370.28|373.06|370.16|20
1647962380000|2022-03-22 15:19:40|373.13|370.23|373.17|370.27|373.2|370.3|373.13|370.23|16
1647962390000|2022-03-22 15:19:50|373.18|370.28|373.3|370.4|373.3|370.4|373.14|370.24|18
1647962400000|2022-03-22 15:20:00|373.33|370.43|373.27|370.37|373.4|370.5|373.26|370.36|29
1647962410000|2022-03-22 15:20:10|373.31|370.41|373.18|370.28|373.31|370.41|373.15|370.25|24
1647962420000|2022-03-22 15:20:20|373.17|370.27|373.12|370.22|373.19|370.29|373.12|370.22|25
1647962430000|2022-03-22 15:20:30|373.11|370.21|373.16|370.26|373.16|370.26|373.09|370.19|13
1647962440000|2022-03-22 15:20:40|373.18|370.28|373.27|370.37|373.34|370.44|373.15|370.25|25
1647962450000|2022-03-22 15:20:50|373.29|370.39|373.5|370.6|373.5|370.6|373.26|370.36|30
1647962460000|2022-03-22 15:21:00|373.55|370.65|373.63|370.73|373.64|370.74|373.5|370.6|19
1647962470000|2022-03-22 15:21:10|373.64|370.74|373.58|370.68|373.65|370.75|373.56|370.66|17
1647962480000|2022-03-22 15:21:20|373.67|370.77|373.95|371.05|373.98|371.08|373.61|370.71|23
1647962490000|2022-03-22 15:21:30|373.96|371.06|373.87|370.97|373.98|371.08|373.86|370.96|26
1647962500000|2022-03-22 15:21:40|373.86|370.96|373.9|371|373.96|371.06|373.86|370.96|22
1647962510000|2022-03-22 15:21:50|373.89|370.99|373.82|370.92|373.9|371|373.78|370.88|21
1647962520000|2022-03-22 15:22:00|373.79|370.89|373.78|370.88|373.92|371.02|373.74|370.84|26
1647962530000|2022-03-22 15:22:10|373.79|370.89|373.86|370.96|373.88|370.98|373.79|370.89|16
1647962540000|2022-03-22 15:22:20|373.87|370.97|373.76|370.86|373.87|370.97|373.72|370.82|21
1647962550000|2022-03-22 15:22:30|373.77|370.87|373.5|370.6|373.77|370.87|373.46|370.56|23
1647962560000|2022-03-22 15:22:40|373.46|370.56|373.31|370.41|373.51|370.61|373.28|370.38|26
1647962570000|2022-03-22 15:22:50|373.3|370.4|373.38|370.48|373.43|370.53|373.26|370.36|22
1647962580000|2022-03-22 15:23:00|373.39|370.49|373.28|370.38|373.4|370.5|373.28|370.38|15
1647962590000|2022-03-22 15:23:10|373.29|370.39|373.33|370.43|373.38|370.48|373.29|370.39|19
1647962600000|2022-03-22 15:23:20|373.31|370.41|373.06|370.16|373.31|370.41|373.02|370.12|25
1647962610000|2022-03-22 15:23:30|373.01|370.11|372.92|370.02|373.03|370.13|372.91|370.01|18
1647962620000|2022-03-22 15:23:40|372.93|370.03|372.93|370.03|372.94|370.04|372.89|369.99|14
1647962630000|2022-03-22 15:23:50|372.94|370.04|372.92|370.02|372.94|370.04|372.9|370|18
1647962640000|2022-03-22 15:24:00|372.91|370.01|372.82|369.92|372.93|370.03|372.82|369.92|22
1647962650000|2022-03-22 15:24:10|372.79|369.89|372.65|369.75|372.81|369.91|372.65|369.75|27
1647962660000|2022-03-22 15:24:20|372.67|369.77|372.65|369.75|372.74|369.84|372.6|369.7|26
1647962670000|2022-03-22 15:24:30|372.64|369.74|372.75|369.85|372.8|369.9|372.63|369.73|27
1647962680000|2022-03-22 15:24:40|372.74|369.84|372.72|369.82|372.77|369.87|372.66|369.76|23
1647962690000|2022-03-22 15:24:50|372.73|369.83|372.7|369.8|372.75|369.85|372.68|369.78|17
1647962700000|2022-03-22 15:25:00|372.69|369.79|372.68|369.78|372.71|369.81|372.65|369.75|14
1647962710000|2022-03-22 15:25:10|372.69|369.79|372.62|369.72|372.69|369.79|372.56|369.66|22
1647962720000|2022-03-22 15:25:20|372.61|369.71|372.17|369.27|372.63|369.73|372.15|369.25|25
1647962730000|2022-03-22 15:25:30|372.16|369.26|372.17|369.27|372.3|369.4|372.12|369.22|25
1647962740000|2022-03-22 15:25:40|372.11|369.21|372.1|369.2|372.13|369.23|372.03|369.13|23
1647962750000|2022-03-22 15:25:50|372.11|369.21|371.87|368.97|372.11|369.21|371.86|368.96|24
1647962760000|2022-03-22 15:26:00|371.88|368.98|371.77|368.87|371.9|369|371.77|368.87|17
1647962770000|2022-03-22 15:26:10|371.78|368.88|371.8|368.9|371.81|368.91|371.77|368.87|17
1647962780000|2022-03-22 15:26:20|371.81|368.91|371.82|368.92|371.83|368.93|371.76|368.86|17
1647962790000|2022-03-22 15:26:30|371.81|368.91|371.65|368.75|371.83|368.93|371.63|368.73|24
1647962800000|2022-03-22 15:26:40|371.64|368.74|371.47|368.57|371.64|368.74|371.43|368.53|21
1647962810000|2022-03-22 15:26:50|371.37|368.47|371.4|368.5|371.41|368.51|371.35|368.45|20
1647962820000|2022-03-22 15:27:00|371.37|368.47|371.21|368.31|371.39|368.49|371.18|368.28|25
1647962830000|2022-03-22 15:27:10|371.23|368.33|371.65|368.75|371.66|368.76|371.2|368.3|31
1647962840000|2022-03-22 15:27:20|371.67|368.77|371.72|368.82|371.8|368.9|371.67|368.77|27
1647962850000|2022-03-22 15:27:30|371.73|368.83|371.77|368.87|371.82|368.92|371.7|368.8|24
1647962860000|2022-03-22 15:27:40|371.76|368.86|371.65|368.75|371.8|368.9|371.64|368.74|29
1647962870000|2022-03-22 15:27:50|371.66|368.76|371.67|368.77|371.7|368.8|371.63|368.73|23
1647962880000|2022-03-22 15:28:00|371.65|368.75|371.7|368.8|371.71|368.81|371.63|368.73|23
1647962890000|2022-03-22 15:28:10|371.71|368.81|371.93|369.03|371.98|369.08|371.71|368.81|23
1647962900000|2022-03-22 15:28:20|371.95|369.05|372.34|369.44|372.36|369.46|371.94|369.04|28
1647962910000|2022-03-22 15:28:30|372.36|369.46|372.41|369.51|372.49|369.59|372.36|369.46|27
1647962920000|2022-03-22 15:28:40|372.44|369.54|372.16|369.26|372.49|369.59|372.12|369.22|32
1647962930000|2022-03-22 15:28:50|372.15|369.25|372.15|369.25|372.16|369.26|372.12|369.22|18
1647962940000|2022-03-22 15:29:00|372.14|369.24|372.06|369.16|372.15|369.25|372.06|369.16|18
1647962950000|2022-03-22 15:29:10|372.05|369.15|372.01|369.11|372.07|369.17|371.99|369.09|18
1647962960000|2022-03-22 15:29:20|372|369.1|372.08|369.18|372.08|369.18|371.98|369.08|22
1647962970000|2022-03-22 15:29:30|372.09|369.19|372.09|369.19|372.13|369.23|372.05|369.15|23
1647962980000|2022-03-22 15:29:40|372.1|369.2|372.23|369.33|372.32|369.42|372.1|369.2|24
1647962990000|2022-03-22 15:29:50|372.09|369.19|372.17|369.27|372.2|369.3|372.09|369.19|16
1647963000000|2022-03-22 15:30:00|372.16|369.26|372.15|369.25|372.22|369.32|372.08|369.18|22
1647963010000|2022-03-22 15:30:10|372.2|369.3|372.02|369.12|372.22|369.32|372.02|369.12|26
1647963020000|2022-03-22 15:30:20|372.03|369.13|372.03|369.13|372.1|369.2|371.95|369.05|22
1647963030000|2022-03-22 15:30:30|372.02|369.12|371.97|369.07|372.03|369.13|371.96|369.06|18
1647963040000|2022-03-22 15:30:40|371.98|369.08|371.99|369.09|372|369.1|371.96|369.06|17
1647963050000|2022-03-22 15:30:50|371.98|369.08|371.98|369.08|371.98|369.08|371.95|369.05|15
1647963060000|2022-03-22 15:31:00|371.99|369.09|371.95|369.05|371.99|369.09|371.95|369.05|18
1647963070000|2022-03-22 15:31:10|371.96|369.06|371.94|369.04|371.96|369.06|371.92|369.02|23
1647963080000|2022-03-22 15:31:20|371.92|369.02|371.91|369.01|371.94|369.04|371.9|369|9
1647963090000|2022-03-22 15:31:30|371.9|369|371.79|368.89|371.9|369|371.79|368.89|14
1647963100000|2022-03-22 15:31:40|371.78|368.88|371.7|368.8|371.81|368.91|371.68|368.78|26
1647963110000|2022-03-22 15:31:50|371.68|368.78|371.32|368.42|371.68|368.78|371.3|368.4|34
1647963120000|2022-03-22 15:32:00|371.3|368.4|371.32|368.42|371.34|368.44|371.29|368.39|23
1647963130000|2022-03-22 15:32:10|371.31|368.41|371.45|368.55|371.46|368.56|371.3|368.4|22
1647963140000|2022-03-22 15:32:20|371.46|368.56|371.45|368.55|371.46|368.56|371.43|368.53|18
1647963150000|2022-03-22 15:32:30|371.44|368.54|371.46|368.56|371.46|368.56|371.43|368.53|15
1647963160000|2022-03-22 15:32:40|371.45|368.55|371.48|368.58|371.48|368.58|371.43|368.53|16
1647963170000|2022-03-22 15:32:50|371.49|368.59|371.51|368.61|371.57|368.67|371.47|368.57|22
1647963180000|2022-03-22 15:33:00|371.52|368.62|371.33|368.43|371.52|368.62|371.31|368.41|29
1647963190000|2022-03-22 15:33:10|371.34|368.44|371.24|368.34|371.34|368.44|371.21|368.31|21
1647963200000|2022-03-22 15:33:20|371.23|368.33|371.4|368.5|371.41|368.51|371.23|368.33|29
1647963210000|2022-03-22 15:33:30|371.39|368.49|371.84|368.94|371.85|368.95|371.39|368.49|30
1647963220000|2022-03-22 15:33:40|371.81|368.91|371.92|369.02|371.92|369.02|371.74|368.84|28
1647963230000|2022-03-22 15:33:50|371.95|369.05|372.03|369.13|372.03|369.13|371.93|369.03|28
1647963240000|2022-03-22 15:34:00|372.01|369.11|372.32|369.42|372.35|369.45|372.01|369.11|33
1647963250000|2022-03-22 15:34:10|372.31|369.41|372.02|369.12|372.31|369.41|372.02|369.12|31
1647963260000|2022-03-22 15:34:20|371.98|369.08|372|369.1|372.02|369.12|371.9|369|24
1647963270000|2022-03-22 15:34:30|371.99|369.09|372.11|369.21|372.12|369.22|371.94|369.04|31
1647963280000|2022-03-22 15:34:40|372.12|369.22|372.09|369.19|372.13|369.23|372.08|369.18|17
1647963290000|2022-03-22 15:34:50|372.1|369.2|371.99|369.09|372.1|369.2|371.96|369.06|24
1647963300000|2022-03-22 15:35:00|371.97|369.07|371.97|369.07|372.06|369.16|371.96|369.06|31
1647963310000|2022-03-22 15:35:10|371.98|369.08|371.82|368.92|372.01|369.11|371.75|368.85|33
1647963320000|2022-03-22 15:35:20|371.81|368.91|371.72|368.82|371.81|368.91|371.65|368.75|23
1647963330000|2022-03-22 15:35:30|371.7|368.8|371.71|368.81|371.73|368.83|371.65|368.75|29
1647963340000|2022-03-22 15:35:40|371.72|368.82|371.66|368.76|371.72|368.82|371.57|368.67|30
1647963350000|2022-03-22 15:35:50|371.6|368.7|371.57|368.67|371.62|368.72|371.42|368.52|29
1647963360000|2022-03-22 15:36:00|371.58|368.68|371.62|368.72|371.66|368.76|371.51|368.61|27
1647963370000|2022-03-22 15:36:10|371.66|368.76|371.3|368.4|371.7|368.8|371.19|368.29|32
1647963380000|2022-03-22 15:36:20|371.37|368.47|371.3|368.4|371.38|368.48|371.17|368.27|31
1647963390000|2022-03-22 15:36:30|371.29|368.39|371.18|368.28|371.33|368.43|371.18|368.28|28
1647963400000|2022-03-22 15:36:40|371.12|368.22|371.35|368.45|371.42|368.52|371.12|368.22|28
1647963410000|2022-03-22 15:36:50|371.36|368.46|371.37|368.47|371.47|368.57|371.31|368.41|29
1647963420000|2022-03-22 15:37:00|371.36|368.46|371.32|368.42|371.39|368.49|371.26|368.36|25
1647963430000|2022-03-22 15:37:10|371.31|368.41|371.33|368.43|371.33|368.43|371.27|368.37|19
1647963440000|2022-03-22 15:37:20|371.32|368.42|371.25|368.35|371.33|368.43|371.25|368.35|26
1647963450000|2022-03-22 15:37:30|371.28|368.38|371.27|368.37|371.36|368.46|371.25|368.35|26
1647963460000|2022-03-22 15:37:40|371.29|368.39|371.23|368.33|371.36|368.46|371.23|368.33|19
1647963470000|2022-03-22 15:37:50|371.34|368.44|371.34|368.44|371.39|368.49|371.27|368.37|19
1647963480000|2022-03-22 15:38:00|371.3|368.4|371.31|368.41|371.39|368.49|371.26|368.36|22
1647963490000|2022-03-22 15:38:10|371.3|368.4|371.35|368.45|371.37|368.47|371.28|368.38|24
1647963500000|2022-03-22 15:38:20|371.37|368.47|371.04|368.14|371.37|368.47|371.01|368.11|34
1647963510000|2022-03-22 15:38:30|371.11|368.21|369.96|367.06|371.12|368.22|369.8|366.9|30
1647963520000|2022-03-22 15:38:40|369.76|366.86|370.17|367.27|370.29|367.39|369.76|366.86|32
1647963530000|2022-03-22 15:38:50|370.22|367.32|370.15|367.25|370.26|367.36|370|367.1|33
1647963540000|2022-03-22 15:39:00|370.16|367.26|370.13|367.23|370.16|367.26|370.05|367.15|21
1647963550000|2022-03-22 15:39:10|370.12|367.22|370.15|367.25|370.17|367.27|370.1|367.2|21
1647963560000|2022-03-22 15:39:20|370.16|367.26|370.36|367.46|370.37|367.47|370.14|367.24|21
1647963570000|2022-03-22 15:39:30|370.37|367.47|370.26|367.36|370.4|367.5|370.17|367.27|27
1647963580000|2022-03-22 15:39:40|370.25|367.35|370.27|367.37|370.31|367.41|370.23|367.33|20
1647963590000|2022-03-22 15:39:50|370.25|367.35|370.38|367.48|370.38|367.48|370.24|367.34|27
1647963600000|2022-03-22 15:40:00|370.37|367.47|370.36|367.46|370.42|367.52|370.34|367.44|22
1647963610000|2022-03-22 15:40:10|370.39|367.49|370.37|367.47|370.39|367.49|370.29|367.39|25
1647963620000|2022-03-22 15:40:20|370.38|367.48|370.36|367.46|370.4|367.5|370.35|367.45|28
1647963630000|2022-03-22 15:40:30|370.37|367.47|370.38|367.48|370.44|367.54|370.33|367.43|29
1647963640000|2022-03-22 15:40:40|370.39|367.49|370.37|367.47|370.42|367.52|370.35|367.45|27
1647963650000|2022-03-22 15:40:50|370.36|367.46|370.35|367.45|370.44|367.54|370.31|367.41|24
1647963660000|2022-03-22 15:41:00|370.34|367.44|370.37|367.47|370.38|367.48|370.31|367.41|19
1647963670000|2022-03-22 15:41:10|370.36|367.46|369.56|366.66|370.38|367.48|369.27|366.37|29
1647963680000|2022-03-22 15:41:20|369.54|366.64|369.92|367.02|369.98|367.08|369.54|366.64|30
1647963690000|2022-03-22 15:41:30|370.01|367.11|369.94|367.04|370.15|367.25|369.93|367.03|23
1647963700000|2022-03-22 15:41:40|370.07|367.17|370.29|367.39|370.3|367.4|370.03|367.13|26
1647963710000|2022-03-22 15:41:50|370.25|367.35|370.07|367.17|370.25|367.35|370.04|367.14|23
1647963720000|2022-03-22 15:42:00|370.09|367.19|369.99|367.09|370.09|367.19|369.98|367.08|27
1647963730000|2022-03-22 15:42:10|369.98|367.08|369.75|366.85|370.03|367.13|369.75|366.85|30
1647963740000|2022-03-22 15:42:20|369.76|366.86|369.64|366.74|369.76|366.86|369.58|366.68|33
1647963750000|2022-03-22 15:42:30|369.65|366.75|369.74|366.84|369.82|366.92|369.65|366.75|20
1647963760000|2022-03-22 15:42:40|369.75|366.85|369.78|366.88|369.85|366.95|369.75|366.85|19
1647963770000|2022-03-22 15:42:50|369.8|366.9|370.85|367.95|371.07|368.17|369.8|366.9|34
1647963780000|2022-03-22 15:43:00|370.59|367.69|370.52|367.62|370.74|367.84|370.52|367.62|32
1647963790000|2022-03-22 15:43:10|370.53|367.63|370.23|367.33|370.53|367.63|370.05|367.15|24
1647963800000|2022-03-22 15:43:20|370.18|367.28|370.37|367.47|370.4|367.5|370.17|367.27|31
1647963810000|2022-03-22 15:43:30|370.38|367.48|370.36|367.46|370.4|367.5|370.21|367.31|31
1647963820000|2022-03-22 15:43:40|370.29|367.39|370.4|367.5|370.44|367.54|370.27|367.37|25
1647963830000|2022-03-22 15:43:50|370.42|367.52|370.6|367.7|370.63|367.73|370.4|367.5|26
1647963840000|2022-03-22 15:44:00|370.62|367.72|370.54|367.64|370.66|367.76|370.45|367.55|30
1647963850000|2022-03-22 15:44:10|370.53|367.63|370.44|367.54|370.54|367.64|370.42|367.52|25
1647963860000|2022-03-22 15:44:20|370.5|367.6|370.23|367.33|370.5|367.6|370.23|367.33|35
1647963870000|2022-03-22 15:44:30|370.26|367.36|370.23|367.33|370.27|367.37|370.21|367.31|19
1647963880000|2022-03-22 15:44:40|370.24|367.34|370.37|367.47|370.37|367.47|370.24|367.34|21
1647963890000|2022-03-22 15:44:50|370.41|367.51|370.33|367.43|370.42|367.52|370.32|367.42|21
1647963900000|2022-03-22 15:45:00|370.34|367.44|370.47|367.57|370.58|367.68|370.34|367.44|33
1647963910000|2022-03-22 15:45:10|370.49|367.59|370.8|367.9|370.83|367.93|370.49|367.59|29
1647963920000|2022-03-22 15:45:20|370.78|367.88|370.53|367.63|370.78|367.88|370.49|367.59|24
1647963930000|2022-03-22 15:45:30|370.65|367.75|370.62|367.72|370.65|367.75|370.55|367.65|24
1647963940000|2022-03-22 15:45:40|370.61|367.71|370.83|367.93|370.83|367.93|370.56|367.66|21
1647963950000|2022-03-22 15:45:50|370.81|367.91|370.72|367.82|370.84|367.94|370.71|367.81|24
1647963960000|2022-03-22 15:46:00|370.71|367.81|370.69|367.79|370.72|367.82|370.63|367.73|17
1647963970000|2022-03-22 15:46:10|370.68|367.78|370.7|367.8|370.71|367.81|370.66|367.76|21
1647963980000|2022-03-22 15:46:20|370.73|367.83|370.68|367.78|370.73|367.83|370.66|367.76|25
1647963990000|2022-03-22 15:46:30|370.71|367.81|371.11|368.21|371.34|368.44|370.68|367.78|28
1647964000000|2022-03-22 15:46:40|371.06|368.16|370.89|367.99|371.11|368.21|370.89|367.99|27
1647964010000|2022-03-22 15:46:50|371.04|368.14|371.04|368.14|371.12|368.22|370.92|368.02|23
1647964020000|2022-03-22 15:47:00|371.05|368.15|371.08|368.18|371.16|368.26|371.02|368.12|27
1647964030000|2022-03-22 15:47:10|371.1|368.2|371.11|368.21|371.12|368.22|371.08|368.18|16
1647964040000|2022-03-22 15:47:20|371.12|368.22|371.13|368.23|371.16|368.26|371.09|368.19|18
1647964050000|2022-03-22 15:47:30|371.15|368.25|371.34|368.44|371.34|368.44|371.13|368.23|30
1647964060000|2022-03-22 15:47:40|371.33|368.43|371.45|368.55|371.52|368.62|371.33|368.43|28
1647964070000|2022-03-22 15:47:50|371.4|368.5|371.49|368.59|371.53|368.63|371.27|368.37|27
1647964080000|2022-03-22 15:48:00|371.48|368.58|371.38|368.48|371.55|368.65|371.37|368.47|24
1647964090000|2022-03-22 15:48:10|371.33|368.43|371.2|368.3|371.33|368.43|371.2|368.3|27
1647964100000|2022-03-22 15:48:20|371.19|368.29|371|368.1|371.22|368.32|370.97|368.07|34
1647964110000|2022-03-22 15:48:30|370.99|368.09|370.92|368.02|371.11|368.21|370.92|368.02|29
1647964120000|2022-03-22 15:48:40|370.91|368.01|371.07|368.17|371.07|368.17|370.91|368.01|21
1647964130000|2022-03-22 15:48:50|371.05|368.15|371.08|368.18|371.08|368.18|371.02|368.12|23
1647964140000|2022-03-22 15:49:00|371.07|368.17|371.04|368.14|371.13|368.23|371.03|368.13|19
1647964150000|2022-03-22 15:49:10|371.05|368.15|370.82|367.92|371.07|368.17|370.82|367.92|23
1647964160000|2022-03-22 15:49:20|370.79|367.89|370.69|367.79|370.79|367.89|370.62|367.72|25
1647964170000|2022-03-22 15:49:30|370.7|367.8|370.7|367.8|370.71|367.81|370.68|367.78|16
1647964180000|2022-03-22 15:49:40|370.71|367.81|370.61|367.71|370.72|367.82|370.61|367.71|19
1647964190000|2022-03-22 15:49:50|370.62|367.72|370.64|367.74|370.68|367.78|370.61|367.71|22
1647964200000|2022-03-22 15:50:00|370.65|367.75|370.35|367.45|370.68|367.78|370.35|367.45|22
1647964210000|2022-03-22 15:50:10|370.42|367.52|370.36|367.46|370.45|367.55|370.3|367.4|29
1647964220000|2022-03-22 15:50:20|370.32|367.42|370.36|367.46|370.47|367.57|370.29|367.39|27
1647964230000|2022-03-22 15:50:30|370.45|367.55|370.03|367.13|370.45|367.55|369.94|367.04|30
1647964240000|2022-03-22 15:50:40|370|367.1|370.06|367.16|370.16|367.26|369.94|367.04|25
1647964250000|2022-03-22 15:50:50|370.07|367.17|370.56|367.66|370.57|367.67|370.07|367.17|29
1647964260000|2022-03-22 15:51:00|370.57|367.67|370.56|367.66|370.61|367.71|370.53|367.63|27
1647964270000|2022-03-22 15:51:10|370.57|367.67|370.54|367.64|370.62|367.72|370.51|367.61|29
1647964280000|2022-03-22 15:51:20|370.55|367.65|370.59|367.69|370.62|367.72|370.54|367.64|19
1647964290000|2022-03-22 15:51:30|370.65|367.75|370.49|367.59|370.67|367.77|370.42|367.52|25
1647964300000|2022-03-22 15:51:40|370.44|367.54|370.43|367.53|370.49|367.59|370.4|367.5|32
1647964310000|2022-03-22 15:51:50|370.45|367.55|370.46|367.56|370.48|367.58|370.43|367.53|23
1647964320000|2022-03-22 15:52:00|370.45|367.55|370.46|367.56|370.51|367.61|370.44|367.54|23
1647964330000|2022-03-22 15:52:10|370.44|367.54|370.33|367.43|370.46|367.56|370.29|367.39|27
1647964340000|2022-03-22 15:52:20|370.34|367.44|370.31|367.41|370.34|367.44|370.21|367.31|16
1647964350000|2022-03-22 15:52:30|370.32|367.42|370.19|367.29|370.33|367.43|370.15|367.25|24
1647964360000|2022-03-22 15:52:40|370.18|367.28|370.18|367.28|370.18|367.28|370.12|367.22|20
1647964370000|2022-03-22 15:52:50|370.2|367.3|370.15|367.25|370.21|367.31|370.1|367.2|20
1647964380000|2022-03-22 15:53:00|370.19|367.29|370.16|367.26|370.2|367.3|370.12|367.22|25
1647964390000|2022-03-22 15:53:10|370.13|367.23|370.14|367.24|370.16|367.26|370.12|367.22|17
1647964400000|2022-03-22 15:53:20|370.13|367.23|370.11|367.21|370.14|367.24|370.1|367.2|10
1647964410000|2022-03-22 15:53:30|370.1|367.2|369.97|367.07|370.13|367.23|369.96|367.06|21
1647964420000|2022-03-22 15:53:40|369.98|367.08|369.98|367.08|370|367.1|369.92|367.02|11
1647964430000|2022-03-22 15:53:50|369.99|367.09|369.85|366.95|369.99|367.09|369.8|366.9|26
1647964440000|2022-03-22 15:54:00|369.83|366.93|369.81|366.91|369.86|366.96|369.8|366.9|16
1647964450000|2022-03-22 15:54:10|369.83|366.93|369.79|366.89|369.83|366.93|369.77|366.87|16
1647964460000|2022-03-22 15:54:20|369.8|366.9|369.78|366.88|369.82|366.92|369.77|366.87|16
1647964470000|2022-03-22 15:54:30|369.81|366.91|369.79|366.89|369.86|366.96|369.75|366.85|30
1647964480000|2022-03-22 15:54:40|369.8|366.9|369.78|366.88|369.8|366.9|369.71|366.81|15
1647964490000|2022-03-22 15:54:50|369.79|366.89|369.77|366.87|369.85|366.95|369.72|366.82|27
1647964500000|2022-03-22 15:55:00|369.78|366.88|369.86|366.96|369.87|366.97|369.76|366.86|26
1647964510000|2022-03-22 15:55:10|369.84|366.94|370.03|367.13|370.08|367.18|369.84|366.94|28
1647964520000|2022-03-22 15:55:20|370.04|367.14|370.03|367.13|370.08|367.18|369.98|367.08|23
1647964530000|2022-03-22 15:55:30|370|367.1|369.84|366.94|370|367.1|369.81|366.91|19
1647964540000|2022-03-22 15:55:40|369.85|366.95|369.9|367|369.92|367.02|369.78|366.88|24
1647964550000|2022-03-22 15:55:50|369.91|367.01|369.94|367.04|369.99|367.09|369.89|366.99|25
1647964560000|2022-03-22 15:56:00|369.96|367.06|370.08|367.18|370.09|367.19|369.91|367.01|21
1647964570000|2022-03-22 15:56:10|370.05|367.15|370.07|367.17|370.07|367.17|369.96|367.06|28
1647964580000|2022-03-22 15:56:20|370.1|367.2|370.23|367.33|370.23|367.33|370.05|367.15|26
1647964590000|2022-03-22 15:56:30|370.15|367.25|370.23|367.33|370.31|367.41|370.14|367.24|33
1647964600000|2022-03-22 15:56:40|370.22|367.32|370.23|367.33|370.26|367.36|370.18|367.28|27
1647964610000|2022-03-22 15:56:50|370.22|367.32|370.27|367.37|370.27|367.37|370.15|367.25|27
1647964620000|2022-03-22 15:57:00|370.28|367.38|370.2|367.3|370.31|367.41|370.2|367.3|22
1647964630000|2022-03-22 15:57:10|370.19|367.29|370.2|367.3|370.22|367.32|370.18|367.28|20
1647964640000|2022-03-22 15:57:20|370.19|367.29|370.15|367.25|370.19|367.29|370.14|367.24|11
1647964650000|2022-03-22 15:57:30|370.16|367.26|370.19|367.29|370.26|367.36|370.16|367.26|20
1647964660000|2022-03-22 15:57:40|370.21|367.31|370.13|367.23|370.21|367.31|370.13|367.23|20
1647964670000|2022-03-22 15:57:50|370.12|367.22|370.05|367.15|370.14|367.24|370.03|367.13|22
1647964680000|2022-03-22 15:58:00|370.06|367.16|369.99|367.09|370.07|367.17|369.99|367.09|22
1647964690000|2022-03-22 15:58:10|369.97|367.07|369.89|366.99|369.97|367.07|369.78|366.88|30
1647964700000|2022-03-22 15:58:20|369.9|367|369.91|367.01|369.96|367.06|369.86|366.96|24
1647964710000|2022-03-22 15:58:30|369.92|367.02|369.85|366.95|369.97|367.07|369.85|366.95|16
1647964720000|2022-03-22 15:58:40|369.84|366.94|369.79|366.89|369.9|367|369.75|366.85|19
1647964730000|2022-03-22 15:58:50|369.78|366.88|369.82|366.92|369.82|366.92|369.74|366.84|23
1647964740000|2022-03-22 15:59:00|369.8|366.9|369.8|366.9|369.84|366.94|369.78|366.88|18
1647964750000|2022-03-22 15:59:10|369.79|366.89|369.64|366.74|369.79|366.89|369.63|366.73|24
1647964760000|2022-03-22 15:59:20|369.63|366.73|369.54|366.64|369.64|366.74|369.52|366.62|23
1647964770000|2022-03-22 15:59:30|369.52|366.62|369.52|366.62|369.57|366.67|369.52|366.62|15
1647964780000|2022-03-22 15:59:40|369.51|366.61|369.46|366.56|369.56|366.66|369.46|366.56|16
1647964790000|2022-03-22 15:59:50|369.45|366.55|369.41|366.51|369.48|366.58|369.37|366.47|22
1647964800000|2022-03-22 16:00:00|369.42|366.52|369.46|366.56|369.48|366.58|369.37|366.47|26
1647964810000|2022-03-22 16:00:10|369.38|366.48|369.75|366.85|369.77|366.87|369.38|366.48|34
1647964820000|2022-03-22 16:00:20|369.82|366.92|369.9|367|369.91|367.01|369.73|366.83|34
1647964830000|2022-03-22 16:00:30|369.89|366.99|370.1|367.2|370.13|367.23|369.84|366.94|28
1647964840000|2022-03-22 16:00:40|370.08|367.18|369.97|367.07|370.15|367.25|369.94|367.04|27
1647964850000|2022-03-22 16:00:50|369.98|367.08|369.93|367.03|370|367.1|369.9|367|24
1647964860000|2022-03-22 16:01:00|369.91|367.01|369.83|366.93|369.91|367.01|369.76|366.86|33
1647964870000|2022-03-22 16:01:10|369.86|366.96|369.89|366.99|369.92|367.02|369.8|366.9|28
1647964880000|2022-03-22 16:01:20|369.88|366.98|369.92|367.02|370.01|367.11|369.87|366.97|31
1647964890000|2022-03-22 16:01:30|369.93|367.03|369.88|366.98|369.93|367.03|369.87|366.97|17
1647964900000|2022-03-22 16:01:40|369.89|366.99|369.75|366.85|369.91|367.01|369.72|366.82|25
1647964910000|2022-03-22 16:01:50|369.74|366.84|369.7|366.8|369.74|366.84|369.65|366.75|24
1647964920000|2022-03-22 16:02:00|369.71|366.81|369.54|366.64|369.72|366.82|369.52|366.62|24
1647964930000|2022-03-22 16:02:10|369.55|366.65|369.64|366.74|369.71|366.81|369.55|366.65|31
1647964940000|2022-03-22 16:02:20|369.67|366.77|369.87|366.97|369.9|367|369.67|366.77|28
1647964950000|2022-03-22 16:02:30|369.89|366.99|369.97|367.07|370|367.1|369.85|366.95|27
1647964960000|2022-03-22 16:02:40|369.98|367.08|370.27|367.37|370.31|367.41|369.97|367.07|27
1647964970000|2022-03-22 16:02:50|370.26|367.36|370.54|367.64|370.6|367.7|370.16|367.26|36
1647964980000|2022-03-22 16:03:00|370.57|367.67|370.63|367.73|370.64|367.74|370.54|367.64|27
1647964990000|2022-03-22 16:03:10|370.64|367.74|370.56|367.66|370.64|367.74|370.42|367.52|32
1647965000000|2022-03-22 16:03:20|370.57|367.67|370.6|367.7|370.6|367.7|370.54|367.64|17
1647965010000|2022-03-22 16:03:30|370.59|367.69|370.86|367.96|370.86|367.96|370.55|367.65|26
1647965020000|2022-03-22 16:03:40|370.88|367.98|371.06|368.16|371.06|368.16|370.87|367.97|26
1647965030000|2022-03-22 16:03:50|371.07|368.17|370.88|367.98|371.11|368.21|370.84|367.94|28
1647965040000|2022-03-22 16:04:00|370.84|367.94|370.93|368.03|370.97|368.07|370.82|367.92|22
1647965050000|2022-03-22 16:04:10|370.94|368.04|371.22|368.32|371.22|368.32|370.85|367.95|23
1647965060000|2022-03-22 16:04:20|371.23|368.33|371.33|368.43|371.38|368.48|371.13|368.23|34
1647965070000|2022-03-22 16:04:30|371.38|368.48|371.39|368.49|371.46|368.56|371.37|368.47|28
1647965080000|2022-03-22 16:04:40|371.4|368.5|371.45|368.55|371.46|368.56|371.37|368.47|24
1647965090000|2022-03-22 16:04:50|371.43|368.53|371.47|368.57|371.48|368.58|371.42|368.52|26
1647965100000|2022-03-22 16:05:00|371.45|368.55|371.56|368.66|371.66|368.76|371.45|368.55|26
1647965110000|2022-03-22 16:05:10|371.58|368.68|371.15|368.25|371.58|368.68|371.09|368.19|31
1647965120000|2022-03-22 16:05:20|371.14|368.24|371.16|368.26|371.17|368.27|370.93|368.03|31
1647965130000|2022-03-22 16:05:30|371.11|368.21|371.25|368.35|371.25|368.35|371.11|368.21|30
1647965140000|2022-03-22 16:05:40|371.27|368.37|371.37|368.47|371.37|368.47|371.25|368.35|26
1647965150000|2022-03-22 16:05:50|371.41|368.51|371.32|368.42|371.45|368.55|371.32|368.42|26
1647965160000|2022-03-22 16:06:00|371.31|368.41|371.35|368.45|371.35|368.45|371.26|368.36|16
1647965170000|2022-03-22 16:06:10|371.31|368.41|371.41|368.51|371.42|368.52|371.28|368.38|15
1647965180000|2022-03-22 16:06:20|371.4|368.5|371.56|368.66|371.56|368.66|371.36|368.46|20
1647965190000|2022-03-22 16:06:30|371.51|368.61|371.6|368.7|371.6|368.7|371.49|368.59|22
1647965200000|2022-03-22 16:06:40|371.57|368.67|371.74|368.84|371.92|369.02|371.57|368.67|27
1647965210000|2022-03-22 16:06:50|371.73|368.83|371.73|368.83|371.77|368.87|371.64|368.74|29
1647965220000|2022-03-22 16:07:00|371.78|368.88|371.58|368.68|371.78|368.88|371.58|368.68|29
1647965230000|2022-03-22 16:07:10|371.55|368.65|371.39|368.49|371.61|368.71|371.39|368.49|19
1647965240000|2022-03-22 16:07:20|371.4|368.5|371.27|368.37|371.41|368.51|371.27|368.37|22
1647965250000|2022-03-22 16:07:30|371.28|368.38|371.31|368.41|371.33|368.43|371.28|368.38|14
1647965260000|2022-03-22 16:07:40|371.3|368.4|371.19|368.29|371.3|368.4|371.16|368.26|20
1647965270000|2022-03-22 16:07:50|371.18|368.28|371.03|368.13|371.18|368.28|371.03|368.13|24
1647965280000|2022-03-22 16:08:00|371.02|368.12|371.02|368.12|371.03|368.13|370.94|368.04|20
1647965290000|2022-03-22 16:08:10|371.03|368.13|371.12|368.22|371.15|368.25|370.97|368.07|26
1647965300000|2022-03-22 16:08:20|371.1|368.2|371.18|368.28|371.2|368.3|371.07|368.17|26
1647965310000|2022-03-22 16:08:30|371.1|368.2|371.13|368.23|371.23|368.33|371.09|368.19|17
1647965320000|2022-03-22 16:08:40|371.22|368.32|371.25|368.35|371.25|368.35|371.13|368.23|17
1647965330000|2022-03-22 16:08:50|371.21|368.31|371.21|368.31|371.21|368.31|371.21|368.31|1
1647965340000|2022-03-22 16:09:00|371.22|368.32|371.32|368.42|371.32|368.42|371.2|368.3|11
1647965350000|2022-03-22 16:09:10|371.31|368.41|371.27|368.37|371.31|368.41|371.25|368.35|13
1647965360000|2022-03-22 16:09:20|371.25|368.35|371.27|368.37|371.31|368.41|371.25|368.35|15
1647965370000|2022-03-22 16:09:30|371.33|368.43|371.34|368.44|371.37|368.47|371.29|368.39|21
1647965380000|2022-03-22 16:09:40|371.36|368.46|371.16|368.26|371.37|368.47|371.14|368.24|26
1647965390000|2022-03-22 16:09:50|371.13|368.23|370.91|368.01|371.13|368.23|370.87|367.97|25
1647965400000|2022-03-22 16:10:00|370.94|368.04|371.06|368.16|371.06|368.16|370.88|367.98|28
1647965410000|2022-03-22 16:10:10|371.04|368.14|371.25|368.35|371.29|368.39|371.04|368.14|25
1647965420000|2022-03-22 16:10:20|371.24|368.34|371.15|368.25|371.3|368.4|371.15|368.25|19
1647965430000|2022-03-22 16:10:30|371.14|368.24|371.06|368.16|371.19|368.29|370.95|368.05|23
1647965440000|2022-03-22 16:10:40|371.07|368.17|371.08|368.18|371.15|368.25|371.06|368.16|24
1647965450000|2022-03-22 16:10:50|371.12|368.22|371.16|368.26|371.16|368.26|371.08|368.18|13
1647965460000|2022-03-22 16:11:00|371.18|368.28|371.2|368.3|371.26|368.36|371.18|368.28|24
1647965470000|2022-03-22 16:11:10|371.19|368.29|371.25|368.35|371.26|368.36|371.19|368.29|7
1647965480000|2022-03-22 16:11:20|371.31|368.41|371.38|368.48|371.48|368.58|371.31|368.41|25
1647965490000|2022-03-22 16:11:30|371.41|368.51|371.33|368.43|371.47|368.57|371.33|368.43|30
1647965500000|2022-03-22 16:11:40|371.37|368.47|371.24|368.34|371.41|368.51|371.21|368.31|24
1647965510000|2022-03-22 16:11:50|371.18|368.28|371.18|368.28|371.2|368.3|371.17|368.27|24
1647965520000|2022-03-22 16:12:00|371.16|368.26|371.01|368.11|371.18|368.28|370.96|368.06|29
1647965530000|2022-03-22 16:12:10|370.99|368.09|371.1|368.2|371.11|368.21|370.96|368.06|30
1647965540000|2022-03-22 16:12:20|371.06|368.16|371.19|368.29|371.19|368.29|371.05|368.15|17
1647965550000|2022-03-22 16:12:30|371.1|368.2|371.18|368.28|371.24|368.34|371.1|368.2|16
1647965560000|2022-03-22 16:12:40|371.13|368.23|371.09|368.19|371.15|368.25|371.05|368.15|26
1647965570000|2022-03-22 16:12:50|371.08|368.18|370.98|368.08|371.09|368.19|370.96|368.06|17
1647965580000|2022-03-22 16:13:00|370.97|368.07|370.98|368.08|371.02|368.12|370.93|368.03|15
1647965590000|2022-03-22 16:13:10|370.97|368.07|370.97|368.07|371.01|368.11|370.86|367.96|24
1647965600000|2022-03-22 16:13:20|370.95|368.05|370.98|368.08|370.98|368.08|370.87|367.97|20
1647965610000|2022-03-22 16:13:30|371.02|368.12|370.87|367.97|371.02|368.12|370.87|367.97|19
1647965620000|2022-03-22 16:13:40|370.86|367.96|370.88|367.98|370.98|368.08|370.86|367.96|14
1647965630000|2022-03-22 16:13:50|370.9|368|371.58|368.68|371.72|368.82|370.86|367.96|31
1647965640000|2022-03-22 16:14:00|371.38|368.48|371.46|368.56|371.55|368.65|371.38|368.48|31
1647965650000|2022-03-22 16:14:10|371.51|368.61|371.43|368.53|371.52|368.62|371.41|368.51|18
1647965660000|2022-03-22 16:14:20|371.44|368.54|371.42|368.52|371.44|368.54|371.38|368.48|7
1647965670000|2022-03-22 16:14:30|371.44|368.54|371.43|368.53|371.45|368.55|371.41|368.51|11
1647965680000|2022-03-22 16:14:40|371.41|368.51|371.3|368.4|371.44|368.54|371.29|368.39|23
1647965690000|2022-03-22 16:14:50|371.33|368.43|371.39|368.49|371.39|368.49|371.29|368.39|19
1647965700000|2022-03-22 16:15:00|371.37|368.47|371.47|368.57|371.5|368.6|371.34|368.44|22
1647965710000|2022-03-22 16:15:10|371.48|368.58|371.54|368.64|371.56|368.66|371.46|368.56|20
1647965720000|2022-03-22 16:15:20|371.52|368.62|371.43|368.53|371.57|368.67|371.42|368.52|29
1647965730000|2022-03-22 16:15:30|371.49|368.59|371.43|368.53|371.49|368.59|371.37|368.47|21
1647965740000|2022-03-22 16:15:40|371.39|368.49|371.44|368.54|371.45|368.55|371.38|368.48|12
1647965750000|2022-03-22 16:15:50|371.46|368.56|371.41|368.51|371.5|368.6|371.41|368.51|21
1647965760000|2022-03-22 16:16:00|371.48|368.58|371.38|368.48|371.52|368.62|371.35|368.45|19
1647965770000|2022-03-22 16:16:10|371.39|368.49|371.63|368.73|371.79|368.89|371.35|368.45|15
1647965780000|2022-03-22 16:16:20|371.58|368.68|371.77|368.87|371.87|368.97|371.58|368.68|32
1647965790000|2022-03-22 16:16:30|371.76|368.86|371.68|368.78|371.83|368.93|371.63|368.73|30
1647965800000|2022-03-22 16:16:40|371.7|368.8|372.31|369.41|372.39|369.49|371.69|368.79|32
1647965810000|2022-03-22 16:16:50|372.3|369.4|372.4|369.5|372.4|369.5|372.28|369.38|21
1647965820000|2022-03-22 16:17:00|372.38|369.48|372.43|369.53|372.47|369.57|372.31|369.41|25
1647965830000|2022-03-22 16:17:10|372.41|369.51|372.66|369.76|372.68|369.78|372.39|369.49|34
1647965840000|2022-03-22 16:17:20|372.67|369.77|372.83|369.93|372.85|369.95|372.62|369.72|25
1647965850000|2022-03-22 16:17:30|372.84|369.94|373.03|370.13|373.03|370.13|372.82|369.92|17
1647965860000|2022-03-22 16:17:40|373.04|370.14|373.14|370.24|373.17|370.27|373.02|370.12|28
1647965870000|2022-03-22 16:17:50|373.13|370.23|373.46|370.56|373.51|370.61|373.03|370.13|30
1647965880000|2022-03-22 16:18:00|373.4|370.5|373.53|370.63|373.64|370.74|373.36|370.46|29
1647965890000|2022-03-22 16:18:10|373.52|370.62|374.28|371.38|374.32|371.42|373.42|370.52|23
1647965900000|2022-03-22 16:18:20|374.37|371.47|374.29|371.39|374.38|371.48|374.01|371.11|34
1647965910000|2022-03-22 16:18:30|374.28|371.38|374.16|371.26|374.37|371.47|374.1|371.2|32
1647965920000|2022-03-22 16:18:40|374.17|371.27|374.23|371.33|374.32|371.42|374.09|371.19|22
1647965930000|2022-03-22 16:18:50|374.2|371.3|374.23|371.33|374.29|371.39|374.15|371.25|18
1647965940000|2022-03-22 16:19:00|374.21|371.31|374.32|371.42|374.33|371.43|374.19|371.29|17
1647965950000|2022-03-22 16:19:10|374.3|371.4|374.25|371.35|374.3|371.4|374.25|371.35|14
1647965960000|2022-03-22 16:19:20|374.26|371.36|374.29|371.39|374.29|371.39|374.22|371.32|22
1647965970000|2022-03-22 16:19:30|374.26|371.36|374.22|371.32|374.3|371.4|374.22|371.32|22
1647965980000|2022-03-22 16:19:40|374.27|371.37|374.27|371.37|374.29|371.39|374.24|371.34|10
1647965990000|2022-03-22 16:19:50|374.28|371.38|374.32|371.42|374.34|371.44|374.24|371.34|12
1647966000000|2022-03-22 16:20:00|374.34|371.44|374.31|371.41|374.35|371.45|374.29|371.39|19
1647966010000|2022-03-22 16:20:10|374.3|371.4|374.3|371.4|374.31|371.41|374.3|371.4|3
1647966020000|2022-03-22 16:20:20|374.35|371.45|374.31|371.41|374.35|371.45|374.28|371.38|9
1647966030000|2022-03-22 16:20:30|374.3|371.4|375|372.1|375.28|372.38|374.3|371.4|35
1647966040000|2022-03-22 16:20:40|375.11|372.21|374.86|371.96|375.11|372.21|374.86|371.96|33
1647966050000|2022-03-22 16:20:50|374.87|371.97|374.67|371.77|374.88|371.98|374.64|371.74|21
1647966060000|2022-03-22 16:21:00|374.7|371.8|374.66|371.76|374.75|371.85|374.62|371.72|30
1647966070000|2022-03-22 16:21:10|374.67|371.77|374.55|371.65|374.69|371.79|374.55|371.65|19
1647966080000|2022-03-22 16:21:20|374.56|371.66|374.42|371.52|374.56|371.66|374.4|371.5|25
1647966090000|2022-03-22 16:21:30|374.41|371.51|374.41|371.51|374.53|371.63|374.39|371.49|23
1647966100000|2022-03-22 16:21:40|374.4|371.5|374.41|371.51|374.46|371.56|374.36|371.46|20
1647966110000|2022-03-22 16:21:50|374.39|371.49|374.4|371.5|374.41|371.51|374.31|371.41|21
1647966120000|2022-03-22 16:22:00|374.38|371.48|374.31|371.41|374.41|371.51|374.31|371.41|17
1647966130000|2022-03-22 16:22:10|374.38|371.48|374.33|371.43|374.38|371.48|374.32|371.42|11
1647966140000|2022-03-22 16:22:20|374.34|371.44|374.37|371.47|374.37|371.47|374.29|371.39|12
1647966150000|2022-03-22 16:22:30|374.33|371.43|374.3|371.4|374.38|371.48|374.19|371.29|27
1647966160000|2022-03-22 16:22:40|374.34|371.44|374.28|371.38|374.35|371.45|374.27|371.37|8
1647966170000|2022-03-22 16:22:50|374.29|371.39|374.23|371.33|374.29|371.39|374.23|371.33|8
1647966180000|2022-03-22 16:23:00|374.25|371.35|373.79|370.89|374.25|371.35|373.76|370.86|31
1647966190000|2022-03-22 16:23:10|373.81|370.91|373.8|370.9|373.95|371.05|373.74|370.84|32
1647966200000|2022-03-22 16:23:20|373.79|370.89|373.74|370.84|373.81|370.91|373.61|370.71|31
1647966210000|2022-03-22 16:23:30|373.73|370.83|373.66|370.76|373.74|370.84|373.52|370.62|28
1647966220000|2022-03-22 16:23:40|373.65|370.75|373.68|370.78|373.73|370.83|373.61|370.71|21
1647966230000|2022-03-22 16:23:50|373.66|370.76|373.46|370.56|373.7|370.8|373.44|370.54|22
1647966240000|2022-03-22 16:24:00|373.47|370.57|373.43|370.53|373.51|370.61|373.39|370.49|28
1647966250000|2022-03-22 16:24:10|373.44|370.54|373.33|370.43|373.52|370.62|373.33|370.43|29
1647966260000|2022-03-22 16:24:20|373.32|370.42|373.22|370.32|373.33|370.43|373.19|370.29|30
1647966270000|2022-03-22 16:24:30|373.28|370.38|373.44|370.54|373.53|370.63|373.27|370.37|28
1647966280000|2022-03-22 16:24:40|373.42|370.52|373.49|370.59|373.5|370.6|373.42|370.52|23
1647966290000|2022-03-22 16:24:50|373.5|370.6|374.08|371.18|374.19|371.29|373.5|370.6|33
1647966300000|2022-03-22 16:25:00|374.06|371.16|374.12|371.22|374.15|371.25|374.06|371.16|26
1647966310000|2022-03-22 16:25:10|374.13|371.23|374.46|371.56|374.46|371.56|374.13|371.23|22
1647966320000|2022-03-22 16:25:20|374.44|371.54|374.5|371.6|374.51|371.61|374.44|371.54|13
1647966330000|2022-03-22 16:25:30|374.51|371.61|374.43|371.53|374.59|371.69|374.42|371.52|23
1647966340000|2022-03-22 16:25:40|374.42|371.52|374.44|371.54|374.47|371.57|374.41|371.51|14
1647966350000|2022-03-22 16:25:50|374.46|371.56|374.47|371.57|374.5|371.6|374.45|371.55|23
1647966360000|2022-03-22 16:26:00|374.45|371.55|374.36|371.46|374.47|371.57|374.24|371.34|27
1647966370000|2022-03-22 16:26:10|374.39|371.49|375.18|372.28|375.19|372.29|374.35|371.45|38
1647966380000|2022-03-22 16:26:20|375.17|372.27|375.27|372.37|375.29|372.39|375.1|372.2|34
1647966390000|2022-03-22 16:26:30|375.22|372.32|375.21|372.31|375.22|372.32|375.11|372.21|24
1647966400000|2022-03-22 16:26:40|375.25|372.35|375.5|372.6|375.53|372.63|375.24|372.34|28
1647966410000|2022-03-22 16:26:50|375.47|372.57|375.09|372.19|375.47|372.57|375.09|372.19|33
1647966420000|2022-03-22 16:27:00|375.07|372.17|375.04|372.14|375.12|372.22|374.99|372.09|32
1647966430000|2022-03-22 16:27:10|374.92|372.02|374.63|371.73|374.93|372.03|374.62|371.72|29
1647966440000|2022-03-22 16:27:20|374.73|371.83|374.81|371.91|374.92|372.02|374.73|371.83|26
1647966450000|2022-03-22 16:27:30|374.8|371.9|374.72|371.82|374.82|371.92|374.66|371.76|24
1647966460000|2022-03-22 16:27:40|374.73|371.83|374.71|371.81|374.74|371.84|374.67|371.77|14
1647966470000|2022-03-22 16:27:50|374.67|371.77|374.81|371.91|374.81|371.91|374.65|371.75|22
1647966480000|2022-03-22 16:28:00|374.89|371.99|375.28|372.38|375.71|372.81|374.89|371.99|34
1647966490000|2022-03-22 16:28:10|375.25|372.35|375.38|372.48|375.41|372.51|375.1|372.2|31
1647966500000|2022-03-22 16:28:20|375.37|372.47|376.4|373.5|376.4|373.5|375.37|372.47|37
1647966510000|2022-03-22 16:28:30|376.33|373.43|376.77|373.87|376.85|373.95|376.28|373.38|37
1647966520000|2022-03-22 16:28:40|376.76|373.86|376.87|373.97|376.87|373.97|376.66|373.76|31
1647966530000|2022-03-22 16:28:50|376.82|373.92|376.96|374.06|376.96|374.06|376.72|373.82|26
1647966540000|2022-03-22 16:29:00|376.92|374.02|376.85|373.95|376.94|374.04|376.72|373.82|27
1647966550000|2022-03-22 16:29:10|376.87|373.97|377.25|374.35|377.25|374.35|376.75|373.85|34
1647966560000|2022-03-22 16:29:20|377.33|374.43|377.99|375.09|377.99|375.09|377.33|374.43|31
1647966570000|2022-03-22 16:29:30|377.98|375.08|377.75|374.85|378|375.1|377.67|374.77|30
1647966580000|2022-03-22 16:29:40|377.86|374.96|377.97|375.07|378.14|375.24|377.86|374.96|30
1647966590000|2022-03-22 16:29:50|377.95|375.05|378.25|375.35|378.27|375.37|377.82|374.92|33
1647966600000|2022-03-22 16:30:00|378.22|375.32|377.93|375.03|378.24|375.34|377.93|375.03|32
1647966610000|2022-03-22 16:30:10|377.88|374.98|377.64|374.74|377.94|375.04|377.59|374.69|37
1647966620000|2022-03-22 16:30:20|377.65|374.75|377.37|374.47|377.67|374.77|377.24|374.34|33
1647966630000|2022-03-22 16:30:30|377.38|374.48|377.56|374.66|377.59|374.69|377.29|374.39|33
1647966640000|2022-03-22 16:30:40|377.53|374.63|377.43|374.53|377.65|374.75|377.43|374.53|34
1647966650000|2022-03-22 16:30:50|377.42|374.52|376.98|374.08|377.43|374.53|376.85|373.95|35
1647966660000|2022-03-22 16:31:00|377.14|374.24|376.69|373.79|377.14|374.24|376.69|373.79|35
1647966670000|2022-03-22 16:31:10|376.67|373.77|376.6|373.7|376.71|373.81|376.53|373.63|28
1647966680000|2022-03-22 16:31:20|376.61|373.71|376.31|373.41|376.63|373.73|376.31|373.41|25
1647966690000|2022-03-22 16:31:30|376.38|373.48|376.21|373.31|376.6|373.7|376.21|373.31|32
1647966700000|2022-03-22 16:31:40|376.2|373.3|376.02|373.12|376.25|373.35|376.02|373.12|29
1647966710000|2022-03-22 16:31:50|376.01|373.11|376.07|373.17|376.24|373.34|376.01|373.11|31
1647966720000|2022-03-22 16:32:00|376.06|373.16|375.74|372.84|376.07|373.17|375.59|372.69|31
1647966730000|2022-03-22 16:32:10|375.8|372.9|375.74|372.84|376.06|373.16|375.73|372.83|31
1647966740000|2022-03-22 16:32:20|375.77|372.87|375.82|372.92|375.85|372.95|375.75|372.85|27
1647966750000|2022-03-22 16:32:30|375.86|372.96|375.7|372.8|375.86|372.96|375.66|372.76|27
1647966760000|2022-03-22 16:32:40|375.69|372.79|375.58|372.68|375.7|372.8|375.57|372.67|20
1647966770000|2022-03-22 16:32:50|375.6|372.7|375.66|372.76|375.67|372.77|375.6|372.7|16
1647966780000|2022-03-22 16:33:00|375.63|372.73|375.61|372.71|375.66|372.76|375.56|372.66|20
1647966790000|2022-03-22 16:33:10|375.65|372.75|376.62|373.72|376.62|373.72|375.65|372.75|31
1647966800000|2022-03-22 16:33:20|376.48|373.58|376.13|373.23|376.54|373.64|376.13|373.23|28
1647966810000|2022-03-22 16:33:30|376.11|373.21|376.11|373.21|376.19|373.29|376.04|373.14|31
1647966820000|2022-03-22 16:33:40|376.1|373.2|376.3|373.4|376.3|373.4|376.05|373.15|22
1647966830000|2022-03-22 16:33:50|376.29|373.39|376.67|373.77|376.73|373.83|376.29|373.39|24
1647966840000|2022-03-22 16:34:00|376.72|373.82|376.55|373.65|376.72|373.82|376.55|373.65|25
1647966850000|2022-03-22 16:34:10|376.58|373.68|376.55|373.65|376.59|373.69|376.49|373.59|25
1647966860000|2022-03-22 16:34:20|376.53|373.63|376.17|373.27|376.53|373.63|376.16|373.26|32
1647966870000|2022-03-22 16:34:30|376.21|373.31|376.33|373.43|376.4|373.5|376.16|373.26|26
1647966880000|2022-03-22 16:34:40|376.34|373.44|376.1|373.2|376.36|373.46|376.04|373.14|32
1647966890000|2022-03-22 16:34:50|376.12|373.22|376.19|373.29|376.25|373.35|376.12|373.22|26
1647966900000|2022-03-22 16:35:00|376.15|373.25|376.06|373.16|376.23|373.33|376.05|373.15|26
1647966910000|2022-03-22 16:35:10|376.08|373.18|376.02|373.12|376.09|373.19|376|373.1|26
1647966920000|2022-03-22 16:35:20|376.01|373.11|375.76|372.86|376.06|373.16|375.74|372.84|25
1647966930000|2022-03-22 16:35:30|375.75|372.85|375.6|372.7|375.77|372.87|375.43|372.53|31
1647966940000|2022-03-22 16:35:40|375.57|372.67|375.82|372.92|375.87|372.97|375.57|372.67|28
1647966950000|2022-03-22 16:35:50|375.8|372.9|375.59|372.69|375.8|372.9|375.55|372.65|27
1647966960000|2022-03-22 16:36:00|375.6|372.7|375.55|372.65|375.62|372.72|375.53|372.63|25
1647966970000|2022-03-22 16:36:10|375.56|372.66|375.7|372.8|375.79|372.89|375.56|372.66|28
1647966980000|2022-03-22 16:36:20|375.67|372.77|375.63|372.73|375.68|372.78|375.63|372.73|19
1647966990000|2022-03-22 16:36:30|375.62|372.72|375.63|372.73|375.68|372.78|375.62|372.72|19
1647967000000|2022-03-22 16:36:40|375.62|372.72|375.67|372.77|375.68|372.78|375.62|372.72|28
1647967010000|2022-03-22 16:36:50|375.65|372.75|376|373.1|376|373.1|375.63|372.73|26
1647967020000|2022-03-22 16:37:00|375.99|373.09|375.86|372.96|376.05|373.15|375.83|372.93|29
1647967030000|2022-03-22 16:37:10|375.87|372.97|375.74|372.84|375.87|372.97|375.71|372.81|24
1647967040000|2022-03-22 16:37:20|375.73|372.83|375.72|372.82|375.75|372.85|375.7|372.8|23
1647967050000|2022-03-22 16:37:30|375.75|372.85|376.06|373.16|376.09|373.19|375.75|372.85|32
1647967060000|2022-03-22 16:37:40|376.09|373.19|376.41|373.51|376.41|373.51|376.09|373.19|21
1647967070000|2022-03-22 16:37:50|376.4|373.5|376.7|373.8|376.7|373.8|376.4|373.5|27
1647967080000|2022-03-22 16:38:00|376.72|373.82|376.59|373.69|376.79|373.89|376.57|373.67|36
1647967090000|2022-03-22 16:38:10|376.6|373.7|376.91|374.01|376.96|374.06|376.59|373.69|34
1647967100000|2022-03-22 16:38:20|376.92|374.02|376.86|373.96|376.95|374.05|376.84|373.94|27
1647967110000|2022-03-22 16:38:30|376.88|373.98|376.88|373.98|376.91|374.01|376.86|373.96|26
1647967120000|2022-03-22 16:38:40|376.89|373.99|376.88|373.98|376.9|374|376.87|373.97|19
1647967130000|2022-03-22 16:38:50|376.89|373.99|376.9|374|376.92|374.02|376.85|373.95|17
1647967140000|2022-03-22 16:39:00|376.84|373.94|376.91|374.01|376.94|374.04|376.82|373.92|25
1647967150000|2022-03-22 16:39:10|376.93|374.03|377.11|374.21|377.11|374.21|376.9|374|27
1647967160000|2022-03-22 16:39:20|377.1|374.2|377.14|374.24|377.16|374.26|377.05|374.15|24
1647967170000|2022-03-22 16:39:30|377.15|374.25|377.28|374.38|377.29|374.39|377.13|374.23|27
1647967180000|2022-03-22 16:39:40|377.27|374.37|377.29|374.39|377.3|374.4|377.22|374.32|25
1647967190000|2022-03-22 16:39:50|377.26|374.36|377.2|374.3|377.31|374.41|377.18|374.28|23
1647967200000|2022-03-22 16:40:00|377.24|374.34|377.3|374.4|377.32|374.42|377.24|374.34|26
1647967210000|2022-03-22 16:40:10|377.33|374.43|377.17|374.27|377.33|374.43|377.14|374.24|24
1647967220000|2022-03-22 16:40:20|377.16|374.26|377.18|374.28|377.26|374.36|377.16|374.26|21
1647967230000|2022-03-22 16:40:30|377.19|374.29|377.2|374.3|377.21|374.31|377.14|374.24|9
1647967240000|2022-03-22 16:40:40|377.19|374.29|377.14|374.24|377.19|374.29|377.12|374.22|16
1647967250000|2022-03-22 16:40:50|377.12|374.22|377.17|374.27|377.19|374.29|377.12|374.22|25
1647967260000|2022-03-22 16:41:00|377.16|374.26|377.1|374.2|377.16|374.26|376.89|373.99|19
1647967270000|2022-03-22 16:41:10|377.08|374.18|377.26|374.36|377.27|374.37|377.08|374.18|28
1647967280000|2022-03-22 16:41:20|377.3|374.4|377.3|374.4|377.3|374.4|377.26|374.36|16
1647967290000|2022-03-22 16:41:30|377.29|374.39|377.28|374.38|377.34|374.44|377.27|374.37|15
1647967300000|2022-03-22 16:41:40|377.29|374.39|377.29|374.39|377.3|374.4|377.27|374.37|9
1647967310000|2022-03-22 16:41:50|377.39|374.49|377.78|374.88|377.8|374.9|377.36|374.46|31
1647967320000|2022-03-22 16:42:00|377.77|374.87|377.68|374.78|377.77|374.87|377.67|374.77|25
1647967330000|2022-03-22 16:42:10|377.66|374.76|377.69|374.79|377.71|374.81|377.44|374.54|32
1647967340000|2022-03-22 16:42:20|377.67|374.77|378.33|375.43|378.36|375.46|377.67|374.77|29
1647967350000|2022-03-22 16:42:30|378.34|375.44|378.64|375.74|378.68|375.78|378.28|375.38|30
1647967360000|2022-03-22 16:42:40|378.54|375.64|378.5|375.6|378.65|375.75|378.5|375.6|19
1647967370000|2022-03-22 16:42:50|378.51|375.61|378.54|375.64|378.58|375.68|378.44|375.54|26
1647967380000|2022-03-22 16:43:00|378.53|375.63|378.41|375.51|378.53|375.63|378.24|375.34|25
1647967390000|2022-03-22 16:43:10|378.43|375.53|378.55|375.65|378.59|375.69|378.42|375.52|31
1647967400000|2022-03-22 16:43:20|378.54|375.64|378.62|375.72|378.64|375.74|378.46|375.56|30
1647967410000|2022-03-22 16:43:30|378.63|375.73|378.55|375.65|378.63|375.73|378.54|375.64|18
1647967420000|2022-03-22 16:43:40|378.54|375.64|378.55|375.65|378.65|375.75|378.48|375.58|20
1647967430000|2022-03-22 16:43:50|378.54|375.64|378.34|375.44|378.62|375.72|378.34|375.44|20
1647967440000|2022-03-22 16:44:00|378.33|375.43|378.3|375.4|378.34|375.44|378.12|375.22|33
1647967450000|2022-03-22 16:44:10|378.47|375.57|378.73|375.83|378.8|375.9|378.47|375.57|33
1647967460000|2022-03-22 16:44:20|378.75|375.85|378.86|375.96|378.88|375.98|378.73|375.83|29
1647967470000|2022-03-22 16:44:30|378.84|375.94|378.72|375.82|378.86|375.96|378.69|375.79|30
1647967480000|2022-03-22 16:44:40|378.7|375.8|378.42|375.52|378.75|375.85|378.32|375.42|28
1647967490000|2022-03-22 16:44:50|378.46|375.56|378.36|375.46|378.49|375.59|378.3|375.4|30
1647967500000|2022-03-22 16:45:00|378.33|375.43|378.26|375.36|378.41|375.51|378.26|375.36|18
1647967510000|2022-03-22 16:45:10|378.19|375.29|378.17|375.27|378.22|375.32|377.77|374.87|36
1647967520000|2022-03-22 16:45:20|378.15|375.25|378.39|375.49|378.48|375.58|378.15|375.25|36
1647967530000|2022-03-22 16:45:30|378.45|375.55|377.57|374.67|378.45|375.55|377.57|374.67|32
1647967540000|2022-03-22 16:45:40|377.52|374.62|377.51|374.61|377.57|374.67|377.15|374.25|33
1647967550000|2022-03-22 16:45:50|377.47|374.57|377.41|374.51|377.54|374.64|377.27|374.37|29
1647967560000|2022-03-22 16:46:00|377.39|374.49|377.19|374.29|377.52|374.62|377.16|374.26|29
1647967570000|2022-03-22 16:46:10|377.2|374.3|377.14|374.24|377.28|374.38|376.98|374.08|35
1647967580000|2022-03-22 16:46:20|377.18|374.28|376.9|374|377.18|374.28|376.9|374|32
1647967590000|2022-03-22 16:46:30|376.91|374.01|376.81|373.91|376.99|374.09|376.74|373.84|31
1647967600000|2022-03-22 16:46:40|376.83|373.93|376.81|373.91|376.83|373.93|376.72|373.82|24
1647967610000|2022-03-22 16:46:50|376.8|373.9|376.68|373.78|376.87|373.97|376.68|373.78|24
1647967620000|2022-03-22 16:47:00|376.66|373.76|376.38|373.48|376.67|373.77|376.38|373.48|34
1647967630000|2022-03-22 16:47:10|376.36|373.46|376.39|373.49|376.5|373.6|376.29|373.39|36
1647967640000|2022-03-22 16:47:20|376.31|373.41|376.55|373.65|376.6|373.7|376.23|373.33|31
1647967650000|2022-03-22 16:47:30|376.54|373.64|376.66|373.76|376.68|373.78|376.54|373.64|29
1647967660000|2022-03-22 16:47:40|376.65|373.75|376.68|373.78|376.76|373.86|376.64|373.74|20
1647967670000|2022-03-22 16:47:50|376.67|373.77|376.88|373.98|376.92|374.02|376.66|373.76|25
1647967680000|2022-03-22 16:48:00|376.89|373.99|376.82|373.92|376.97|374.07|376.82|373.92|29
1647967690000|2022-03-22 16:48:10|376.86|373.96|376.76|373.86|376.9|374|376.69|373.79|26
1647967700000|2022-03-22 16:48:20|376.75|373.85|376.57|373.67|376.82|373.92|376.5|373.6|33
1647967710000|2022-03-22 16:48:30|376.56|373.66|376.58|373.68|376.69|373.79|376.54|373.64|28
1647967720000|2022-03-22 16:48:40|376.57|373.67|376.39|373.49|376.75|373.85|376.39|373.49|35
1647967730000|2022-03-22 16:48:50|376.37|373.47|376.47|373.57|376.51|373.61|376.37|373.47|25
1647967740000|2022-03-22 16:49:00|376.48|373.58|376.56|373.66|376.57|373.67|376.48|373.58|27
1647967750000|2022-03-22 16:49:10|376.55|373.65|377.01|374.11|377.01|374.11|376.55|373.65|33
1647967760000|2022-03-22 16:49:20|377.05|374.15|377.24|374.34|377.3|374.4|377.05|374.15|32
1647967770000|2022-03-22 16:49:30|377.23|374.33|377.16|374.26|377.28|374.38|377.14|374.24|28
1647967780000|2022-03-22 16:49:40|377.17|374.27|377.28|374.38|377.29|374.39|377.12|374.22|30
1647967790000|2022-03-22 16:49:50|377.27|374.37|377.17|374.27|377.27|374.37|377.17|374.27|25
1647967800000|2022-03-22 16:50:00|377.16|374.26|377.18|374.28|377.19|374.29|377.11|374.21|26
1647967810000|2022-03-22 16:50:10|377.15|374.25|376.98|374.08|377.15|374.25|376.97|374.07|29
1647967820000|2022-03-22 16:50:20|377|374.1|377.06|374.16|377.15|374.25|376.94|374.04|32
1647967830000|2022-03-22 16:50:30|377.08|374.18|376.95|374.05|377.09|374.19|376.9|374|27
1647967840000|2022-03-22 16:50:40|376.94|374.04|376.59|373.69|376.94|374.04|376.53|373.63|25
1647967850000|2022-03-22 16:50:50|376.58|373.68|376.8|373.9|376.82|373.92|376.55|373.65|31
1647967860000|2022-03-22 16:51:00|376.78|373.88|376.69|373.79|376.81|373.91|376.69|373.79|24
1647967870000|2022-03-22 16:51:10|376.68|373.78|376.58|373.68|376.68|373.78|376.48|373.58|30
1647967880000|2022-03-22 16:51:20|376.6|373.7|376.58|373.68|376.64|373.74|376.57|373.67|24
1647967890000|2022-03-22 16:51:30|376.6|373.7|376.66|373.76|376.7|373.8|376.59|373.69|23
1647967900000|2022-03-22 16:51:40|376.68|373.78|376.61|373.71|376.69|373.79|376.6|373.7|19
1647967910000|2022-03-22 16:51:50|376.63|373.73|376.7|373.8|376.78|373.88|376.62|373.72|21
1647967920000|2022-03-22 16:52:00|376.66|373.76|376.65|373.75|376.72|373.82|376.65|373.75|13
1647967930000|2022-03-22 16:52:10|376.64|373.74|376.47|373.57|376.64|373.74|376.44|373.54|25
1647967940000|2022-03-22 16:52:20|376.48|373.58|376.47|373.57|376.52|373.62|376.44|373.54|22
1647967950000|2022-03-22 16:52:30|376.46|373.56|376.44|373.54|376.46|373.56|376.34|373.44|28
1647967960000|2022-03-22 16:52:40|376.45|373.55|376.82|373.92|376.86|373.96|376.45|373.55|28
1647967970000|2022-03-22 16:52:50|376.83|373.93|376.56|373.66|376.88|373.98|376.53|373.63|28
1647967980000|2022-03-22 16:53:00|376.52|373.62|376.57|373.67|376.57|373.67|376.5|373.6|21
1647967990000|2022-03-22 16:53:10|376.62|373.72|376.69|373.79|376.72|373.82|376.59|373.69|32
1647968000000|2022-03-22 16:53:20|376.66|373.76|376.86|373.96|376.91|374.01|376.63|373.73|28
1647968010000|2022-03-22 16:53:30|376.88|373.98|376.77|373.87|376.88|373.98|376.7|373.8|27
1647968020000|2022-03-22 16:53:40|376.76|373.86|376.72|373.82|376.79|373.89|376.72|373.82|19
1647968030000|2022-03-22 16:53:50|376.73|373.83|376.75|373.85|376.77|373.87|376.71|373.81|16
1647968040000|2022-03-22 16:54:00|376.79|373.89|376.6|373.7|376.79|373.89|376.59|373.69|30
1647968050000|2022-03-22 16:54:10|376.59|373.69|376.58|373.68|376.63|373.73|376.55|373.65|25
1647968060000|2022-03-22 16:54:20|376.57|373.67|377.56|374.66|377.56|374.66|376.57|373.67|34
1647968070000|2022-03-22 16:54:30|377.53|374.63|377.49|374.59|377.61|374.71|377.32|374.42|29
1647968080000|2022-03-22 16:54:40|377.51|374.61|377.52|374.62|377.56|374.66|377.43|374.53|32
1647968090000|2022-03-22 16:54:50|377.53|374.63|378.72|375.82|378.72|375.82|377.51|374.61|34
1647968100000|2022-03-22 16:55:00|378.79|375.89|378.91|376.01|378.92|376.02|378.71|375.81|31
1647968110000|2022-03-22 16:55:10|378.92|376.02|383.55|380.65|383.55|380.65|378.9|376|35
1647968120000|2022-03-22 16:55:20|383.54|380.64|383.71|380.81|386.76|383.86|383.54|380.64|31
1647968130000|2022-03-22 16:55:30|383.64|380.74|383.92|381.02|384.03|381.13|383.16|380.26|31
1647968140000|2022-03-22 16:55:40|383.89|380.99|382.6|379.7|383.96|381.06|382.39|379.49|38
1647968150000|2022-03-22 16:55:50|382.79|379.89|383.16|380.26|383.67|380.77|382.79|379.89|40
1647968160000|2022-03-22 16:56:00|383.17|380.27|382.61|379.71|383.17|380.27|382.49|379.59|37
1647968170000|2022-03-22 16:56:10|382.59|379.69|382.8|379.9|383.66|380.76|382.57|379.67|37
1647968180000|2022-03-22 16:56:20|383.13|380.23|383.17|380.27|383.28|380.38|382.85|379.95|37
1647968190000|2022-03-22 16:56:30|383.16|380.26|383.25|380.35|383.26|380.36|383|380.1|32
1647968200000|2022-03-22 16:56:40|383.26|380.36|383.42|380.52|383.47|380.57|383.05|380.15|33
1647968210000|2022-03-22 16:56:50|383.26|380.36|383.7|380.8|383.7|380.8|383.24|380.34|36
1647968220000|2022-03-22 16:57:00|383.75|380.85|383.11|380.21|383.84|380.94|382.84|379.94|34
1647968230000|2022-03-22 16:57:10|383.24|380.34|383.09|380.19|383.32|380.42|383.07|380.17|29
1647968240000|2022-03-22 16:57:20|383.12|380.22|382.47|379.57|383.17|380.27|382.42|379.52|29
1647968250000|2022-03-22 16:57:30|382.48|379.58|382.66|379.76|382.66|379.76|382.23|379.33|35
1647968260000|2022-03-22 16:57:40|382.69|379.79|382.47|379.57|382.79|379.89|382.3|379.4|25
1647968270000|2022-03-22 16:57:50|382.34|379.44|383.09|380.19|383.12|380.22|382.24|379.34|37
1647968280000|2022-03-22 16:58:00|383.1|380.2|382.28|379.38|383.11|380.21|382.24|379.34|35
1647968290000|2022-03-22 16:58:10|382.29|379.39|382.59|379.69|382.67|379.77|382.21|379.31|31
1647968300000|2022-03-22 16:58:20|382.58|379.68|382.64|379.74|382.67|379.77|382.48|379.58|30
1647968310000|2022-03-22 16:58:30|382.65|379.75|382.56|379.66|382.66|379.76|382.55|379.65|25
1647968320000|2022-03-22 16:58:40|382.54|379.64|382.97|380.07|382.97|380.07|382.54|379.64|28
1647968330000|2022-03-22 16:58:50|382.99|380.09|383.09|380.19|383.2|380.3|382.98|380.08|28
1647968340000|2022-03-22 16:59:00|383.08|380.18|382.71|379.81|383.23|380.33|382.62|379.72|32
1647968350000|2022-03-22 16:59:10|382.7|379.8|382.74|379.84|383|380.1|382.59|379.69|27
1647968360000|2022-03-22 16:59:20|382.72|379.82|382.55|379.65|382.75|379.85|382.55|379.65|29
1647968370000|2022-03-22 16:59:30|382.54|379.64|382.65|379.75|382.72|379.82|382.52|379.62|29
1647968380000|2022-03-22 16:59:40|382.6|379.7|382.7|379.8|382.7|379.8|382.13|379.23|30
1647968390000|2022-03-22 16:59:50|382.72|379.82|382.28|379.38|382.72|379.82|382.11|379.21|30
1647968400000|2022-03-22 17:00:00|382.26|379.36|381.54|378.64|382.26|379.36|381.54|378.64|25
1647968410000|2022-03-22 17:00:10|381.48|378.58|381.35|378.45|381.48|378.58|381.22|378.32|33
1647968420000|2022-03-22 17:00:20|381.34|378.44|381.54|378.64|381.67|378.77|381.33|378.43|33
1647968430000|2022-03-22 17:00:30|381.56|378.66|382.05|379.15|382.09|379.19|381.55|378.65|32
1647968440000|2022-03-22 17:00:40|382.08|379.18|381.67|378.77|382.14|379.24|381.67|378.77|28
1647968450000|2022-03-22 17:00:50|381.76|378.86|381.25|378.35|381.76|378.86|381.24|378.34|29
1647968460000|2022-03-22 17:01:00|381.24|378.34|381.45|378.55|381.58|378.68|381.24|378.34|35
1647968470000|2022-03-22 17:01:10|381.46|378.56|381.21|378.31|381.46|378.56|381.21|378.31|31
1647968480000|2022-03-22 17:01:20|381.19|378.29|380.98|378.08|381.23|378.33|380.98|378.08|33
1647968490000|2022-03-22 17:01:30|381|378.1|380.9|378|381.06|378.16|380.89|377.99|32
1647968500000|2022-03-22 17:01:40|380.88|377.98|380.6|377.7|380.88|377.98|380.56|377.66|33
1647968510000|2022-03-22 17:01:50|380.59|377.69|380.81|377.91|380.81|377.91|380.58|377.68|36
1647968520000|2022-03-22 17:02:00|380.82|377.92|380.84|377.94|380.95|378.05|380.75|377.85|28
1647968530000|2022-03-22 17:02:10|380.85|377.95|380.57|377.67|380.91|378.01|380.55|377.65|36
1647968540000|2022-03-22 17:02:20|380.56|377.66|380.83|377.93|380.83|377.93|380.53|377.63|19
1647968550000|2022-03-22 17:02:30|380.85|377.95|380.52|377.62|380.98|378.08|380.42|377.52|30
1647968560000|2022-03-22 17:02:40|380.5|377.6|380.54|377.64|380.69|377.79|380.49|377.59|26
1647968570000|2022-03-22 17:02:50|380.6|377.7|381.19|378.29|381.21|378.31|380.57|377.67|32
1647968580000|2022-03-22 17:03:00|381.11|378.21|381|378.1|381.27|378.37|380.93|378.03|32
1647968590000|2022-03-22 17:03:10|381.01|378.11|381.06|378.16|381.07|378.17|380.98|378.08|20
1647968600000|2022-03-22 17:03:20|381.05|378.15|380.96|378.06|381.05|378.15|380.76|377.86|25
1647968610000|2022-03-22 17:03:30|380.99|378.09|380.86|377.96|381.1|378.2|380.83|377.93|30
1647968620000|2022-03-22 17:03:40|380.85|377.95|380.64|377.74|380.86|377.96|380.64|377.74|23
1647968630000|2022-03-22 17:03:50|380.65|377.75|380.7|377.8|380.72|377.82|380.6|377.7|27
1647968640000|2022-03-22 17:04:00|380.72|377.82|380.51|377.61|380.75|377.85|380.47|377.57|30
1647968650000|2022-03-22 17:04:10|380.5|377.6|380.41|377.51|380.52|377.62|380.4|377.5|18
1647968660000|2022-03-22 17:04:20|380.4|377.5|380.32|377.42|380.4|377.5|380.24|377.34|19
1647968670000|2022-03-22 17:04:30|380.34|377.44|380.35|377.45|380.38|377.48|380.27|377.37|25
1647968680000|2022-03-22 17:04:40|380.36|377.46|380.38|377.48|380.48|377.58|380.34|377.44|31
1647968690000|2022-03-22 17:04:50|380.4|377.5|380.55|377.65|380.62|377.72|380.38|377.48|22
1647968700000|2022-03-22 17:05:00|380.52|377.62|380.42|377.52|380.56|377.66|380.42|377.52|25
1647968710000|2022-03-22 17:05:10|380.45|377.55|380.49|377.59|380.54|377.64|380.41|377.51|25
1647968720000|2022-03-22 17:05:20|380.5|377.6|380.47|377.57|380.5|377.6|380.41|377.51|14
1647968730000|2022-03-22 17:05:30|380.46|377.56|380.12|377.22|380.46|377.56|380.03|377.13|25
1647968740000|2022-03-22 17:05:40|380.11|377.21|380.18|377.28|380.23|377.33|380.1|377.2|21
1647968750000|2022-03-22 17:05:50|380.19|377.29|380.24|377.34|380.26|377.36|380.14|377.24|26
1647968760000|2022-03-22 17:06:00|380.25|377.35|380.11|377.21|380.25|377.35|380.11|377.21|23
1647968770000|2022-03-22 17:06:10|380.12|377.22|380.21|377.31|380.27|377.37|380.12|377.22|22
1647968780000|2022-03-22 17:06:20|380.23|377.33|380.14|377.24|380.26|377.36|380.13|377.23|23
1647968790000|2022-03-22 17:06:30|380.15|377.25|380.23|377.33|380.27|377.37|380.15|377.25|23
1647968800000|2022-03-22 17:06:40|380.24|377.34|380.23|377.33|380.27|377.37|380.19|377.29|16
1647968810000|2022-03-22 17:06:50|380.25|377.35|379.93|377.03|380.25|377.35|379.9|377|30
1647968820000|2022-03-22 17:07:00|379.95|377.05|380.08|377.18|380.13|377.23|379.94|377.04|28
1647968830000|2022-03-22 17:07:10|380.1|377.2|380.12|377.22|380.13|377.23|380.08|377.18|15
1647968840000|2022-03-22 17:07:20|380.25|377.35|380.44|377.54|380.48|377.58|380.25|377.35|17
1647968850000|2022-03-22 17:07:30|380.45|377.55|380.72|377.82|380.83|377.93|380.45|377.55|29
1647968860000|2022-03-22 17:07:40|380.7|377.8|380.86|377.96|381.24|378.34|380.7|377.8|36
1647968870000|2022-03-22 17:07:50|380.88|377.98|380.91|378.01|380.93|378.03|380.78|377.88|25
1647968880000|2022-03-22 17:08:00|380.93|378.03|380.88|377.98|380.98|378.08|380.8|377.9|27
1647968890000|2022-03-22 17:08:10|380.86|377.96|380.85|377.95|380.88|377.98|380.82|377.92|18
1647968900000|2022-03-22 17:08:20|380.84|377.94|380.91|378.01|380.95|378.05|380.83|377.93|23
1647968910000|2022-03-22 17:08:30|380.9|378|381|378.1|381.05|378.15|380.88|377.98|22
1647968920000|2022-03-22 17:08:40|381.01|378.11|381.17|378.27|381.36|378.46|380.98|378.08|27
1647968930000|2022-03-22 17:08:50|381.21|378.31|381.33|378.43|381.35|378.45|381.21|378.31|20
1647968940000|2022-03-22 17:09:00|381.34|378.44|381.21|378.31|381.34|378.44|381.19|378.29|28
1647968950000|2022-03-22 17:09:10|381.15|378.25|381.21|378.31|381.21|378.31|381.1|378.2|26
1647968960000|2022-03-22 17:09:20|381.18|378.28|381.29|378.39|381.39|378.49|381.18|378.28|23
1647968970000|2022-03-22 17:09:30|381.28|378.38|381.25|378.35|381.31|378.41|381.25|378.35|16
1647968980000|2022-03-22 17:09:40|381.24|378.34|381.23|378.33|381.28|378.38|381.18|378.28|16
1647968990000|2022-03-22 17:09:50|381.18|378.28|381.23|378.33|381.28|378.38|381.18|378.28|18
1647969000000|2022-03-22 17:10:00|381.21|378.31|381.16|378.26|381.23|378.33|381.13|378.23|13
1647969010000|2022-03-22 17:10:10|381.15|378.25|381.24|378.34|381.25|378.35|381.06|378.16|22
1647969020000|2022-03-22 17:10:20|381.17|378.27|381.08|378.18|381.17|378.27|381.02|378.12|24
1647969030000|2022-03-22 17:10:30|381.07|378.17|380.74|377.84|381.09|378.19|380.7|377.8|24
1647969040000|2022-03-22 17:10:40|380.76|377.86|380.74|377.84|380.91|378.01|380.7|377.8|27
1647969050000|2022-03-22 17:10:50|380.77|377.87|380.72|377.82|380.77|377.87|380.68|377.78|13
1647969060000|2022-03-22 17:11:00|380.71|377.81|380.61|377.71|380.75|377.85|380.61|377.71|13
1647969070000|2022-03-22 17:11:10|380.64|377.74|380.67|377.77|380.7|377.8|380.64|377.74|23
1647969080000|2022-03-22 17:11:20|380.64|377.74|380.72|377.82|380.73|377.83|380.64|377.74|18
1647969090000|2022-03-22 17:11:30|380.69|377.79|380.7|377.8|380.76|377.86|380.67|377.77|18
1647969100000|2022-03-22 17:11:40|380.71|377.81|380.72|377.82|380.77|377.87|380.7|377.8|12
1647969110000|2022-03-22 17:11:50|380.71|377.81|380.79|377.89|380.79|377.89|380.71|377.81|9
1647969120000|2022-03-22 17:12:00|380.78|377.88|380.78|377.88|380.79|377.89|380.73|377.83|12
1647969130000|2022-03-22 17:12:10|380.72|377.82|380.85|377.95|380.85|377.95|380.72|377.82|18
1647969140000|2022-03-22 17:12:20|380.82|377.92|380.84|377.94|380.84|377.94|380.76|377.86|22
1647969150000|2022-03-22 17:12:30|380.81|377.91|380.81|377.91|380.84|377.94|380.77|377.87|21
1647969160000|2022-03-22 17:12:40|380.79|377.89|380.79|377.89|380.81|377.91|380.76|377.86|10
1647969170000|2022-03-22 17:12:50|380.8|377.9|380.8|377.9|380.82|377.92|380.8|377.9|6
1647969180000|2022-03-22 17:13:00|380.79|377.89|380.8|377.9|380.82|377.92|380.76|377.86|13
1647969190000|2022-03-22 17:13:10|380.81|377.91|380.87|377.97|380.87|377.97|380.78|377.88|16
1647969200000|2022-03-22 17:13:20|380.88|377.98|380.88|377.98|380.88|377.98|380.88|377.98|1
1647969220000|2022-03-22 17:13:40|380.92|378.02|380.83|377.93|380.92|378.02|380.78|377.88|20
1647969230000|2022-03-22 17:13:50|380.84|377.94|380.76|377.86|380.86|377.96|380.76|377.86|27
1647969240000|2022-03-22 17:14:00|380.77|377.87|380.8|377.9|380.84|377.94|380.73|377.83|24
1647969250000|2022-03-22 17:14:10|380.79|377.89|380.84|377.94|380.89|377.99|380.79|377.89|18
1647969260000|2022-03-22 17:14:20|380.86|377.96|380.8|377.9|380.86|377.96|380.79|377.89|21
1647969270000|2022-03-22 17:14:30|380.81|377.91|380.76|377.86|380.82|377.92|380.76|377.86|13
1647969280000|2022-03-22 17:14:40|380.77|377.87|382.32|379.42|382.95|380.05|380.77|377.87|28
1647969290000|2022-03-22 17:14:50|382.3|379.4|382.05|379.15|382.33|379.43|381.91|379.01|27
1647969300000|2022-03-22 17:15:00|382.06|379.16|382.12|379.22|382.16|379.26|381.92|379.02|28
1647969310000|2022-03-22 17:15:10|382.19|379.29|382.17|379.27|382.23|379.33|382.09|379.19|22
1647969320000|2022-03-22 17:15:20|382.18|379.28|382.17|379.27|382.23|379.33|382.12|379.22|27
1647969330000|2022-03-22 17:15:30|382.18|379.28|383.08|380.18|383.13|380.23|382.11|379.21|27
1647969340000|2022-03-22 17:15:40|383.1|380.2|382.27|379.37|383.1|380.2|382.27|379.37|33
1647969350000|2022-03-22 17:15:50|382.24|379.34|382.33|379.43|382.35|379.45|382.19|379.29|31
1647969360000|2022-03-22 17:16:00|382.32|379.42|383.03|380.13|383.05|380.15|382.32|379.42|31
1647969370000|2022-03-22 17:16:10|383|380.1|383.31|380.41|383.55|380.65|382.93|380.03|35
1647969380000|2022-03-22 17:16:20|383.27|380.37|383.18|380.28|383.27|380.37|382.89|379.99|28
1647969390000|2022-03-22 17:16:30|383.17|380.27|382.95|380.05|383.17|380.27|382.45|379.55|31
1647969400000|2022-03-22 17:16:40|382.93|380.03|383.14|380.24|383.24|380.34|382.85|379.95|32
1647969410000|2022-03-22 17:16:50|383.16|380.26|383.21|380.31|383.25|380.35|383.1|380.2|29
1647969420000|2022-03-22 17:17:00|383.2|380.3|383.21|380.31|383.26|380.36|383.04|380.14|29
1647969430000|2022-03-22 17:17:10|383.2|380.3|383.44|380.54|383.44|380.54|383.07|380.17|27
1647969440000|2022-03-22 17:17:20|383.43|380.53|383.34|380.44|383.43|380.53|383.18|380.28|32
1647969450000|2022-03-22 17:17:30|383.33|380.43|383.21|380.31|383.33|380.43|383.18|380.28|26
1647969460000|2022-03-22 17:17:40|383.22|380.32|383.42|380.52|383.42|380.52|383.19|380.29|23
1647969470000|2022-03-22 17:17:50|383.43|380.53|383.47|380.57|383.47|380.57|383.35|380.45|27
1647969480000|2022-03-22 17:18:00|383.44|380.54|383.46|380.56|383.47|380.57|383.43|380.53|19
1647969490000|2022-03-22 17:18:10|383.45|380.55|383.21|380.31|383.45|380.55|383.21|380.31|28
1647969500000|2022-03-22 17:18:20|383.24|380.34|383.29|380.39|383.35|380.45|383.15|380.25|27
1647969510000|2022-03-22 17:18:30|383.28|380.38|383.35|380.45|383.37|380.47|383.19|380.29|24
1647969520000|2022-03-22 17:18:40|383.34|380.44|383.38|380.48|383.41|380.51|383.27|380.37|20
1647969530000|2022-03-22 17:18:50|383.39|380.49|384.08|381.18|384.15|381.25|383.35|380.45|32
1647969540000|2022-03-22 17:19:00|384.07|381.17|383.8|380.9|384.12|381.22|383.65|380.75|32
1647969550000|2022-03-22 17:19:10|383.81|380.91|383.89|380.99|383.93|381.03|383.78|380.88|30
1647969560000|2022-03-22 17:19:20|383.93|381.03|383.95|381.05|383.98|381.08|383.9|381|25
1647969570000|2022-03-22 17:19:30|383.94|381.04|383.91|381.01|383.96|381.06|383.84|380.94|26
1647969580000|2022-03-22 17:19:40|383.92|381.02|383.88|380.98|383.97|381.07|383.86|380.96|18
1647969590000|2022-03-22 17:19:50|383.93|381.03|383.97|381.07|384|381.1|383.93|381.03|18
1647969600000|2022-03-22 17:20:00|383.98|381.08|383.91|381.01|384.03|381.13|383.9|381|21
1647969610000|2022-03-22 17:20:10|383.92|381.02|383.23|380.33|383.92|381.02|383.23|380.33|31
1647969620000|2022-03-22 17:20:20|383.22|380.32|383.06|380.16|383.22|380.32|383.06|380.16|28
1647969630000|2022-03-22 17:20:30|383.05|380.15|382.83|379.93|383.05|380.15|382.68|379.78|31
1647969640000|2022-03-22 17:20:40|382.8|379.9|382.9|380|383.04|380.14|382.8|379.9|25
1647969650000|2022-03-22 17:20:50|382.83|379.93|382.91|380.01|383.23|380.33|382.83|379.93|30
1647969660000|2022-03-22 17:21:00|382.92|380.02|383.03|380.13|383.06|380.16|382.9|380|28
1647969670000|2022-03-22 17:21:10|383.05|380.15|383.33|380.43|383.42|380.52|383.05|380.15|28
1647969680000|2022-03-22 17:21:20|383.28|380.38|383.32|380.42|383.34|380.44|383.27|380.37|24
1647969690000|2022-03-22 17:21:30|383.34|380.44|383.18|380.28|383.34|380.44|383.17|380.27|24
1647969700000|2022-03-22 17:21:40|383.19|380.29|383.11|380.21|383.19|380.29|383.1|380.2|10
1647969710000|2022-03-22 17:21:50|383.13|380.23|383.21|380.31|383.26|380.36|383.09|380.19|21
1647969720000|2022-03-22 17:22:00|383.2|380.3|383.09|380.19|383.28|380.38|383.05|380.15|28
1647969730000|2022-03-22 17:22:10|383.1|380.2|382.99|380.09|383.1|380.2|382.93|380.03|17
1647969740000|2022-03-22 17:22:20|383.02|380.12|383.13|380.23|383.14|380.24|383.02|380.12|20
1647969750000|2022-03-22 17:22:30|383.11|380.21|383.14|380.24|383.19|380.29|383.11|380.21|22
1647969760000|2022-03-22 17:22:40|383.13|380.23|383.16|380.26|383.17|380.27|383.1|380.2|23
1647969770000|2022-03-22 17:22:50|383.15|380.25|383.61|380.71|383.61|380.71|383.14|380.24|29
1647969780000|2022-03-22 17:23:00|383.67|380.77|383.85|380.95|384.02|381.12|383.67|380.77|32
1647969790000|2022-03-22 17:23:10|383.84|380.94|383.46|380.56|383.86|380.96|383.46|380.56|30
1647969800000|2022-03-22 17:23:20|383.45|380.55|383.51|380.61|383.51|380.61|383.32|380.42|29
1647969810000|2022-03-22 17:23:30|383.57|380.67|383.51|380.61|383.74|380.84|383.5|380.6|31
1647969820000|2022-03-22 17:23:40|383.49|380.59|383.47|380.57|383.58|380.68|383.44|380.54|27
1647969830000|2022-03-22 17:23:50|383.49|380.59|383.75|380.85|383.78|380.88|383.49|380.59|30
1647969840000|2022-03-22 17:24:00|383.78|380.88|383.69|380.79|383.82|380.92|383.65|380.75|30
1647969850000|2022-03-22 17:24:10|383.7|380.8|383.61|380.71|383.78|380.88|383.56|380.66|27
1647969860000|2022-03-22 17:24:20|383.55|380.65|383.56|380.66|383.6|380.7|383.28|380.38|29
1647969870000|2022-03-22 17:24:30|383.54|380.64|383.41|380.51|383.54|380.64|383.41|380.51|23
1647969880000|2022-03-22 17:24:40|383.4|380.5|383.07|380.17|383.56|380.66|383.07|380.17|30
1647969890000|2022-03-22 17:24:50|383.05|380.15|382.93|380.03|383.05|380.15|382.83|379.93|29
1647969900000|2022-03-22 17:25:00|382.94|380.04|382.95|380.05|383.02|380.12|382.82|379.92|24
1647969910000|2022-03-22 17:25:10|382.93|380.03|382.9|380|383|380.1|382.9|380|26
1647969920000|2022-03-22 17:25:20|382.89|379.99|382.79|379.89|382.95|380.05|382.76|379.86|26
1647969930000|2022-03-22 17:25:30|382.78|379.88|382.79|379.89|382.83|379.93|382.75|379.85|14
1647969940000|2022-03-22 17:25:40|382.78|379.88|382.81|379.91|382.9|380|382.77|379.87|25
1647969950000|2022-03-22 17:25:50|382.8|379.9|382.92|380.02|382.92|380.02|382.8|379.9|30
1647969960000|2022-03-22 17:26:00|382.96|380.06|382.97|380.07|382.99|380.09|382.92|380.02|20
1647969970000|2022-03-22 17:26:10|382.96|380.06|383.36|380.46|383.38|380.48|382.96|380.06|32
1647969980000|2022-03-22 17:26:20|383.34|380.44|383.29|380.39|383.41|380.51|383.23|380.33|23
1647969990000|2022-03-22 17:26:30|383.3|380.4|383.28|380.38|383.37|380.47|383.25|380.35|23
1647970000000|2022-03-22 17:26:40|383.29|380.39|383.1|380.2|383.29|380.39|382.99|380.09|27
1647970010000|2022-03-22 17:26:50|383.02|380.12|383.08|380.18|383.13|380.23|382.99|380.09|31
1647970020000|2022-03-22 17:27:00|383.11|380.21|383.14|380.24|383.21|380.31|383.08|380.18|26
1647970030000|2022-03-22 17:27:10|383.09|380.19|383.08|380.18|383.13|380.23|383.03|380.13|26
1647970040000|2022-03-22 17:27:20|383.09|380.19|383.11|380.21|383.11|380.21|383.06|380.16|15
1647970050000|2022-03-22 17:27:30|383.1|380.2|383.08|380.18|383.11|380.21|383.03|380.13|17
1647970060000|2022-03-22 17:27:40|383.1|380.2|383.11|380.21|383.14|380.24|383.07|380.17|16
1647970070000|2022-03-22 17:27:50|383.12|380.22|383.22|380.32|383.25|380.35|383.08|380.18|22
1647970080000|2022-03-22 17:28:00|383.21|380.31|383.36|380.46|383.4|380.5|383.21|380.31|25
1647970090000|2022-03-22 17:28:10|383.3|380.4|383.54|380.64|383.56|380.66|383.3|380.4|22
1647970100000|2022-03-22 17:28:20|383.55|380.65|383.55|380.65|383.56|380.66|383.51|380.61|15
1647970110000|2022-03-22 17:28:30|383.53|380.63|383.64|380.74|383.77|380.87|383.49|380.59|26
1647970120000|2022-03-22 17:28:40|383.66|380.76|384.05|381.15|384.05|381.15|383.63|380.73|17
1647970130000|2022-03-22 17:28:50|384.2|381.3|384.34|381.44|384.75|381.85|384.05|381.15|30
1647970140000|2022-03-22 17:29:00|384.33|381.43|384.17|381.27|384.52|381.62|384.16|381.26|26
1647970150000|2022-03-22 17:29:10|384.18|381.28|384.66|381.76|384.68|381.78|384.17|381.27|21
1647970160000|2022-03-22 17:29:20|384.74|381.84|384.77|381.87|384.87|381.97|384.68|381.78|31
1647970170000|2022-03-22 17:29:30|384.76|381.86|384.84|381.94|384.92|382.02|384.69|381.79|28
1647970180000|2022-03-22 17:29:40|384.87|381.97|385.09|382.19|385.11|382.21|384.87|381.97|24
1647970190000|2022-03-22 17:29:50|385.11|382.21|385.05|382.15|385.12|382.22|384.86|381.96|20
1647970200000|2022-03-22 17:30:00|385.06|382.16|384.75|381.85|385.1|382.2|384.75|381.85|28
1647970210000|2022-03-22 17:30:10|384.76|381.86|384.62|381.72|384.77|381.87|384.46|381.56|27
1647970220000|2022-03-22 17:30:20|384.61|381.71|384.6|381.7|384.81|381.91|384.58|381.68|19
1647970230000|2022-03-22 17:30:30|384.59|381.69|384.54|381.64|384.68|381.78|384.45|381.55|22
1647970240000|2022-03-22 17:30:40|384.52|381.62|384.52|381.62|384.54|381.64|384.48|381.58|15
1647970250000|2022-03-22 17:30:50|384.51|381.61|384.35|381.45|384.54|381.64|384.33|381.43|12
1647970260000|2022-03-22 17:31:00|384.34|381.44|384.25|381.35|384.37|381.47|384.24|381.34|16
1647970270000|2022-03-22 17:31:10|384.24|381.34|384.16|381.26|384.25|381.35|384.14|381.24|18
1647970280000|2022-03-22 17:31:20|384.17|381.27|384.36|381.46|384.36|381.46|384.15|381.25|27
1647970290000|2022-03-22 17:31:30|384.32|381.42|384.22|381.32|384.32|381.42|384.18|381.28|11
1647970300000|2022-03-22 17:31:40|384.23|381.33|384.22|381.32|384.24|381.34|384.22|381.32|12
1647970310000|2022-03-22 17:31:50|384.23|381.33|384.18|381.28|384.34|381.44|384.18|381.28|16
1647970320000|2022-03-22 17:32:00|384.17|381.27|384.22|381.32|384.23|381.33|384.17|381.27|13
1647970330000|2022-03-22 17:32:10|384.21|381.31|384.22|381.32|384.22|381.32|384.21|381.31|2
1647970340000|2022-03-22 17:32:20|384.24|381.34|384.23|381.33|384.24|381.34|384.21|381.31|6
1647970350000|2022-03-22 17:32:30|384.21|381.31|384.25|381.35|384.25|381.35|384.21|381.31|6
1647970360000|2022-03-22 17:32:40|384.26|381.36|384.24|381.34|384.26|381.36|384.23|381.33|4
1647970370000|2022-03-22 17:32:50|384.22|381.32|384.69|381.79|384.69|381.79|384.21|381.31|19
1647970380000|2022-03-22 17:33:00|384.66|381.76|384.96|382.06|384.97|382.07|384.66|381.76|19
1647970390000|2022-03-22 17:33:10|384.97|382.07|384.96|382.06|384.99|382.09|384.94|382.04|18
1647970400000|2022-03-22 17:33:20|384.97|382.07|384.99|382.09|384.99|382.09|384.94|382.04|8
1647970410000|2022-03-22 17:33:30|385|382.1|384.87|381.97|385|382.1|384.72|381.82|24
1647970420000|2022-03-22 17:33:40|384.99|382.09|384.98|382.08|385.04|382.14|384.92|382.02|21
1647970430000|2022-03-22 17:33:50|384.97|382.07|385.04|382.14|385.12|382.22|384.97|382.07|27
1647970440000|2022-03-22 17:34:00|385.05|382.15|385.16|382.26|385.24|382.34|385.05|382.15|29
1647970450000|2022-03-22 17:34:10|385.14|382.24|385.04|382.14|385.14|382.24|384.96|382.06|25
1647970460000|2022-03-22 17:34:20|385.03|382.13|385.04|382.14|385.08|382.18|384.98|382.08|13
1647970470000|2022-03-22 17:34:30|385.05|382.15|385.22|382.32|385.23|382.33|385.05|382.15|13
1647970480000|2022-03-22 17:34:40|385.23|382.33|385.37|382.47|385.39|382.49|385.23|382.33|25
1647970490000|2022-03-22 17:34:50|385.35|382.45|385.25|382.35|385.43|382.53|385.25|382.35|22
1647970500000|2022-03-22 17:35:00|385.27|382.37|385.12|382.22|385.27|382.37|385.12|382.22|31
1647970510000|2022-03-22 17:35:10|385.11|382.21|385.06|382.16|385.13|382.23|385|382.1|28
1647970520000|2022-03-22 17:35:20|385.05|382.15|384.84|381.94|385.05|382.15|384.77|381.87|27
1647970530000|2022-03-22 17:35:30|384.9|382|385.01|382.11|385.01|382.11|384.84|381.94|23
1647970540000|2022-03-22 17:35:40|385.07|382.17|384.96|382.06|385.21|382.31|384.91|382.01|19
1647970550000|2022-03-22 17:35:50|384.97|382.07|385.06|382.16|385.11|382.21|384.95|382.05|24
1647970560000|2022-03-22 17:36:00|385.05|382.15|385.05|382.15|385.15|382.25|385.02|382.12|16
1647970570000|2022-03-22 17:36:10|385.06|382.16|385.03|382.13|385.07|382.17|385.02|382.12|12
1647970580000|2022-03-22 17:36:20|385.02|382.12|385.02|382.12|385.05|382.15|385.02|382.12|8
1647970590000|2022-03-22 17:36:30|385.03|382.13|385.99|383.09|385.99|383.09|385.03|382.13|23
1647970600000|2022-03-22 17:36:40|385.95|383.05|385.7|382.8|385.95|383.05|385.35|382.45|33
1647970610000|2022-03-22 17:36:50|385.71|382.81|385.8|382.9|385.91|383.01|385.71|382.81|30
1647970620000|2022-03-22 17:37:00|385.78|382.88|386.17|383.27|386.36|383.46|385.37|382.47|34
1647970630000|2022-03-22 17:37:10|386.19|383.29|386.07|383.17|386.19|383.29|386.05|383.15|29
1647970640000|2022-03-22 17:37:20|386.06|383.16|386.07|383.17|386.18|383.28|386.01|383.11|26
1647970650000|2022-03-22 17:37:30|386.04|383.14|386.14|383.24|386.21|383.31|386.01|383.11|27
1647970660000|2022-03-22 17:37:40|386.15|383.25|386.11|383.21|386.22|383.32|386.02|383.12|31
1647970670000|2022-03-22 17:37:50|386.13|383.23|385.41|382.51|386.13|383.23|385.1|382.2|26
1647970680000|2022-03-22 17:38:00|385.4|382.5|385.05|382.15|385.43|382.53|385.05|382.15|32
1647970690000|2022-03-22 17:38:10|385.04|382.14|385.18|382.28|385.21|382.31|385.04|382.14|11
1647970700000|2022-03-22 17:38:20|385.17|382.27|385.03|382.13|385.17|382.27|385.02|382.12|17
1647970710000|2022-03-22 17:38:30|385.04|382.14|384.87|381.97|385.04|382.14|384.65|381.75|26
1647970720000|2022-03-22 17:38:40|384.86|381.96|384.88|381.98|384.99|382.09|384.86|381.96|29
1647970730000|2022-03-22 17:38:50|384.89|381.99|384.88|381.98|385|382.1|384.86|381.96|28
1647970740000|2022-03-22 17:39:00|384.86|381.96|384.9|382|384.96|382.06|384.83|381.93|31
1647970750000|2022-03-22 17:39:10|384.89|381.99|384.96|382.06|384.99|382.09|384.89|381.99|15
1647970760000|2022-03-22 17:39:20|384.95|382.05|384.95|382.05|384.98|382.08|384.92|382.02|13
1647970770000|2022-03-22 17:39:30|384.96|382.06|384.79|381.89|384.97|382.07|384.74|381.84|23
1647970780000|2022-03-22 17:39:40|384.85|381.95|384.81|381.91|384.86|381.96|384.8|381.9|18
1647970790000|2022-03-22 17:39:50|384.78|381.88|384.77|381.87|384.82|381.92|384.75|381.85|18
1647970800000|2022-03-22 17:40:00|384.76|381.86|384.54|381.64|384.76|381.86|384.52|381.62|24
1647970810000|2022-03-22 17:40:10|384.55|381.65|384.44|381.54|384.62|381.72|384.43|381.53|19
1647970820000|2022-03-22 17:40:20|384.29|381.39|384.46|381.56|384.5|381.6|384.24|381.34|23
1647970830000|2022-03-22 17:40:30|384.45|381.55|384.54|381.64|384.55|381.65|384.37|381.47|19
1647970840000|2022-03-22 17:40:40|384.51|381.61|384.63|381.73|384.66|381.76|384.51|381.61|15
1647970850000|2022-03-22 17:40:50|384.65|381.75|384.64|381.74|384.66|381.76|384.61|381.71|12
1647970860000|2022-03-22 17:41:00|384.63|381.73|384.63|381.73|384.64|381.74|384.6|381.7|14
1647970870000|2022-03-22 17:41:10|384.62|381.72|384.45|381.55|384.62|381.72|384.42|381.52|19
1647970880000|2022-03-22 17:41:20|384.42|381.52|384.31|381.41|384.46|381.56|384.31|381.41|27
1647970890000|2022-03-22 17:41:30|384.38|381.48|384.15|381.25|384.39|381.49|384.13|381.23|25
1647970900000|2022-03-22 17:41:40|384.14|381.24|383.6|380.7|384.16|381.26|383.54|380.64|28
1647970910000|2022-03-22 17:41:50|383.62|380.72|384.29|381.39|384.29|381.39|383.53|380.63|33
1647970920000|2022-03-22 17:42:00|384.33|381.43|384|381.1|384.34|381.44|383.87|380.97|30
1647970930000|2022-03-22 17:42:10|383.89|380.99|383.82|380.92|383.94|381.04|383.73|380.83|32
1647970940000|2022-03-22 17:42:20|383.78|380.88|383.66|380.76|383.87|380.97|383.63|380.73|32
1647970950000|2022-03-22 17:42:30|383.58|380.68|383.48|380.58|383.63|380.73|383.44|380.54|22
1647970960000|2022-03-22 17:42:40|383.52|380.62|382.71|379.81|383.52|380.62|382.71|379.81|25
1647970970000|2022-03-22 17:42:50|382.57|379.67|383.08|380.18|383.1|380.2|382.42|379.52|28
1647970980000|2022-03-22 17:43:00|383.03|380.13|383.11|380.21|383.11|380.21|382.95|380.05|26
1647970990000|2022-03-22 17:43:10|383.1|380.2|383.02|380.12|383.11|380.21|383.01|380.11|18
1647971000000|2022-03-22 17:43:20|383.01|380.11|382.81|379.91|383.03|380.13|382.78|379.88|25
1647971010000|2022-03-22 17:43:30|382.79|379.89|382.85|379.95|382.89|379.99|382.69|379.79|25
1647971020000|2022-03-22 17:43:40|382.79|379.89|383.13|380.23|383.13|380.23|382.79|379.89|28
1647971030000|2022-03-22 17:43:50|383.11|380.21|383.37|380.47|383.41|380.51|383.1|380.2|20
1647971040000|2022-03-22 17:44:00|383.39|380.49|383.38|380.48|383.43|380.53|383.36|380.46|19
1647971050000|2022-03-22 17:44:10|383.45|380.55|383.52|380.62|383.52|380.62|383.38|380.48|15
1647971060000|2022-03-22 17:44:20|383.57|380.67|383.46|380.56|383.65|380.75|383.42|380.52|25
1647971070000|2022-03-22 17:44:30|383.45|380.55|383.86|380.96|383.88|380.98|383.45|380.55|20
1647971080000|2022-03-22 17:44:40|383.85|380.95|383.84|380.94|383.88|380.98|383.75|380.85|22
1647971090000|2022-03-22 17:44:50|383.85|380.95|383.77|380.87|383.91|381.01|383.77|380.87|21
1647971100000|2022-03-22 17:45:00|383.72|380.82|383.81|380.91|383.88|380.98|383.66|380.76|30
1647971110000|2022-03-22 17:45:10|383.82|380.92|383.87|380.97|383.9|381|383.76|380.86|24
1647971120000|2022-03-22 17:45:20|383.86|380.96|384.1|381.2|384.1|381.2|383.86|380.96|23
1647971130000|2022-03-22 17:45:30|384.08|381.18|384.44|381.54|384.44|381.54|384.08|381.18|31
1647971140000|2022-03-22 17:45:40|384.43|381.53|384.47|381.57|384.54|381.64|384.41|381.51|21
1647971150000|2022-03-22 17:45:50|384.46|381.56|383.96|381.06|384.52|381.62|383.65|380.75|31
1647971160000|2022-03-22 17:46:00|384.03|381.13|383.96|381.06|384.09|381.19|383.88|380.98|30
1647971170000|2022-03-22 17:46:10|383.98|381.08|383.97|381.07|384.15|381.25|383.94|381.04|30
1647971180000|2022-03-22 17:46:20|383.98|381.08|383.96|381.06|383.98|381.08|383.92|381.02|15
1647971190000|2022-03-22 17:46:30|383.95|381.05|383.95|381.05|383.96|381.06|383.81|380.91|27
1647971200000|2022-03-22 17:46:40|383.94|381.04|383.49|380.59|383.95|381.05|383.38|380.48|29
1647971210000|2022-03-22 17:46:50|383.54|380.64|383.41|380.51|383.54|380.64|383.29|380.39|33
1647971220000|2022-03-22 17:47:00|383.43|380.53|383.55|380.65|383.55|380.65|383.43|380.53|27
1647971230000|2022-03-22 17:47:10|383.53|380.63|383.41|380.51|383.53|380.63|383.4|380.5|17
1647971240000|2022-03-22 17:47:20|383.43|380.53|383.2|380.3|383.57|380.67|383.2|380.3|28
1647971250000|2022-03-22 17:47:30|383.21|380.31|383.28|380.38|383.34|380.44|383.21|380.31|17
1647971260000|2022-03-22 17:47:40|383.2|380.3|383.09|380.19|383.2|380.3|382.99|380.09|31
1647971270000|2022-03-22 17:47:50|383.06|380.16|382.99|380.09|383.1|380.2|382.97|380.07|27
1647971280000|2022-03-22 17:48:00|383.02|380.12|383.06|380.16|383.12|380.22|382.94|380.04|23
1647971290000|2022-03-22 17:48:10|383.05|380.15|382.82|379.92|383.12|380.22|382.82|379.92|28
1647971300000|2022-03-22 17:48:20|382.83|379.93|382.76|379.86|382.87|379.97|382.74|379.84|29
1647971310000|2022-03-22 17:48:30|382.78|379.88|382.59|379.69|382.82|379.92|382.56|379.66|30
1647971320000|2022-03-22 17:48:40|382.62|379.72|382.55|379.65|382.62|379.72|382.47|379.57|31
1647971330000|2022-03-22 17:48:50|382.56|379.66|383.15|380.25|383.28|380.38|382.49|379.59|34
1647971340000|2022-03-22 17:49:00|383.19|380.29|383.48|380.58|383.59|380.69|383.19|380.29|32
1647971350000|2022-03-22 17:49:10|383.5|380.6|383.58|380.68|383.58|380.68|383.47|380.57|25
1647971360000|2022-03-22 17:49:20|383.54|380.64|383.34|380.44|383.54|380.64|383.34|380.44|28
1647971370000|2022-03-22 17:49:30|383.32|380.42|383.28|380.38|383.32|380.42|383.12|380.22|22
1647971380000|2022-03-22 17:49:40|383.34|380.44|383.34|380.44|383.35|380.45|383.28|380.38|22
1647971390000|2022-03-22 17:49:50|383.29|380.39|383.33|380.43|383.35|380.45|383.29|380.39|16
1647971400000|2022-03-22 17:50:00|383.35|380.45|382.94|380.04|383.35|380.45|382.81|379.91|17
1647971410000|2022-03-22 17:50:10|383.03|380.13|383.12|380.22|383.18|380.28|383.03|380.13|19
1647971420000|2022-03-22 17:50:20|383.13|380.23|382.81|379.91|383.13|380.23|382.76|379.86|29
1647971430000|2022-03-22 17:50:30|382.8|379.9|382.91|380.01|382.91|380.01|382.74|379.84|19
1647971440000|2022-03-22 17:50:40|382.92|380.02|383.05|380.15|383.05|380.15|382.85|379.95|28
1647971450000|2022-03-22 17:50:50|383.06|380.16|382.95|380.05|383.06|380.16|382.94|380.04|19
1647971460000|2022-03-22 17:51:00|382.96|380.06|382.92|380.02|382.96|380.06|382.85|379.95|14
1647971470000|2022-03-22 17:51:10|382.93|380.03|382.76|379.86|382.93|380.03|382.74|379.84|15
1647971480000|2022-03-22 17:51:20|382.77|379.87|382.66|379.76|382.78|379.88|382.62|379.72|23
1647971490000|2022-03-22 17:51:30|382.67|379.77|382.95|380.05|382.97|380.07|382.67|379.77|23
1647971500000|2022-03-22 17:51:40|382.97|380.07|383.23|380.33|383.24|380.34|382.96|380.06|27
1647971510000|2022-03-22 17:51:50|383.22|380.32|383|380.1|383.22|380.32|382.94|380.04|24
1647971520000|2022-03-22 17:52:00|383.02|380.12|383.02|380.12|383.05|380.15|383.01|380.11|21
1647971530000|2022-03-22 17:52:10|382.87|379.97|382.87|379.97|382.89|379.99|382.72|379.82|29
1647971540000|2022-03-22 17:52:20|382.88|379.98|382.69|379.79|382.88|379.98|382.63|379.73|18
1647971550000|2022-03-22 17:52:30|382.68|379.78|382.68|379.78|382.7|379.8|382.68|379.78|11
1647971560000|2022-03-22 17:52:40|382.69|379.79|382.65|379.75|382.7|379.8|382.65|379.75|16
1647971570000|2022-03-22 17:52:50|382.66|379.76|382.65|379.75|382.66|379.76|382.65|379.75|8
1647971580000|2022-03-22 17:53:00|382.66|379.76|382.67|379.77|382.67|379.77|382.65|379.75|16
1647971590000|2022-03-22 17:53:10|382.66|379.76|382.66|379.76|382.67|379.77|382.66|379.76|11
1647971600000|2022-03-22 17:53:20|382.67|379.77|382.66|379.76|382.67|379.77|382.66|379.76|8
1647971610000|2022-03-22 17:53:30|382.67|379.77|382.65|379.75|382.67|379.77|382.65|379.75|10
1647971620000|2022-03-22 17:53:40|382.67|379.77|382.66|379.76|382.67|379.77|382.62|379.72|10
1647971630000|2022-03-22 17:53:50|382.67|379.77|382.65|379.75|382.67|379.77|382.63|379.73|13
1647971640000|2022-03-22 17:54:00|382.66|379.76|383.15|380.25|383.15|380.25|382.66|379.76|24
1647971650000|2022-03-22 17:54:10|383.12|380.22|383.51|380.61|383.51|380.61|383.12|380.22|21
1647971660000|2022-03-22 17:54:20|383.49|380.59|383.25|380.35|383.5|380.6|383.21|380.31|23
1647971670000|2022-03-22 17:54:30|383.24|380.34|383.42|380.52|383.48|380.58|383.24|380.34|20
1647971680000|2022-03-22 17:54:40|383.43|380.53|383.46|380.56|383.47|380.57|383.43|380.53|6
1647971690000|2022-03-22 17:54:50|383.45|380.55|383.49|380.59|383.49|380.59|383.43|380.53|16
1647971700000|2022-03-22 17:55:00|383.48|380.58|384.07|381.17|384.09|381.19|383.48|380.58|34
1647971710000|2022-03-22 17:55:10|384.09|381.19|383.59|380.69|384.09|381.19|383.59|380.69|34
1647971720000|2022-03-22 17:55:20|383.62|380.72|383.62|380.72|383.73|380.83|383.55|380.65|27
1647971730000|2022-03-22 17:55:30|383.66|380.76|383.74|380.84|383.84|380.94|383.64|380.74|26
1647971740000|2022-03-22 17:55:40|383.77|380.87|383.72|380.82|383.85|380.95|383.69|380.79|25
1647971750000|2022-03-22 17:55:50|383.75|380.85|384.08|381.18|384.23|381.33|383.74|380.84|34
1647971760000|2022-03-22 17:56:00|384.09|381.19|383.78|380.88|384.24|381.34|383.72|380.82|37
1647971770000|2022-03-22 17:56:10|383.72|380.82|383.75|380.85|383.83|380.93|383.71|380.81|21
1647971780000|2022-03-22 17:56:20|383.73|380.83|383.78|380.88|383.79|380.89|383.68|380.78|29
1647971790000|2022-03-22 17:56:30|383.77|380.87|383.93|381.03|383.93|381.03|383.76|380.86|14
1647971800000|2022-03-22 17:56:40|383.92|381.02|384.46|381.56|384.55|381.65|383.92|381.02|34
1647971810000|2022-03-22 17:56:50|384.41|381.51|384.44|381.54|384.52|381.62|384.37|381.47|31
1647971820000|2022-03-22 17:57:00|384.49|381.59|384.41|381.51|384.67|381.77|384.41|381.51|25
1647971830000|2022-03-22 17:57:10|384.4|381.5|384.4|381.5|384.41|381.51|384.19|381.29|32
1647971840000|2022-03-22 17:57:20|384.31|381.41|385.05|382.15|385.12|382.22|384.3|381.4|32
1647971850000|2022-03-22 17:57:30|385.08|382.18|385.18|382.28|385.19|382.29|385.04|382.14|18
1647971860000|2022-03-22 17:57:40|385.19|382.29|385.19|382.29|385.24|382.34|385.16|382.26|19
1647971870000|2022-03-22 17:57:50|385.18|382.28|385.04|382.14|385.19|382.29|385.04|382.14|21
1647971880000|2022-03-22 17:58:00|385.07|382.17|385.17|382.27|385.19|382.29|385.07|382.17|21
1647971890000|2022-03-22 17:58:10|385.15|382.25|385|382.1|385.17|382.27|384.98|382.08|27
1647971900000|2022-03-22 17:58:20|385.05|382.15|385.06|382.16|385.07|382.17|384.95|382.05|30
1647971910000|2022-03-22 17:58:30|385.05|382.15|384.94|382.04|385.11|382.21|384.93|382.03|33
1647971920000|2022-03-22 17:58:40|385.02|382.12|384.99|382.09|385.03|382.13|384.94|382.04|16
1647971930000|2022-03-22 17:58:50|385|382.1|385.06|382.16|385.06|382.16|384.9|382|21
1647971940000|2022-03-22 17:59:00|385.07|382.17|385.21|382.31|385.22|382.32|385.01|382.11|23
1647971950000|2022-03-22 17:59:10|385.23|382.33|385.25|382.35|385.25|382.35|385.15|382.25|13
1647971960000|2022-03-22 17:59:20|385.28|382.38|385.31|382.41|385.31|382.41|385.26|382.36|17
1647971970000|2022-03-22 17:59:30|385.29|382.39|385.12|382.22|385.29|382.39|385.08|382.18|22
1647971980000|2022-03-22 17:59:40|385.13|382.23|384.92|382.02|385.13|382.23|384.69|381.79|32
1647971990000|2022-03-22 17:59:50|384.97|382.07|385.04|382.14|385.08|382.18|384.97|382.07|26
1647972000000|2022-03-22 18:00:00|385.02|382.12|384.13|381.23|385.03|382.13|383.79|380.89|34
1647972010000|2022-03-22 18:00:10|384.14|381.24|384.13|381.23|384.16|381.26|383.94|381.04|26
1647972020000|2022-03-22 18:00:20|384.15|381.25|383.67|380.77|384.25|381.35|383.63|380.73|31
1647972030000|2022-03-22 18:00:30|383.69|380.79|383.98|381.08|383.98|381.08|383.62|380.72|25
1647972040000|2022-03-22 18:00:40|383.92|381.02|383.94|381.04|383.97|381.07|383.86|380.96|27
1647972050000|2022-03-22 18:00:50|383.95|381.05|383.98|381.08|383.99|381.09|383.92|381.02|18
1647972060000|2022-03-22 18:01:00|383.97|381.07|384|381.1|384.03|381.13|383.95|381.05|13
1647972070000|2022-03-22 18:01:10|384.01|381.11|383.93|381.03|384.01|381.11|383.9|381|13
1647972080000|2022-03-22 18:01:20|383.94|381.04|383.95|381.05|383.97|381.07|383.93|381.03|6
1647972090000|2022-03-22 18:01:30|383.96|381.06|383.94|381.04|383.97|381.07|383.91|381.01|12
1647972100000|2022-03-22 18:01:40|383.95|381.05|383.93|381.03|383.99|381.09|383.93|381.03|21
1647972110000|2022-03-22 18:01:50|383.92|381.02|383.89|380.99|383.92|381.02|383.82|380.92|24
1647972120000|2022-03-22 18:02:00|383.91|381.01|384.11|381.21|384.11|381.21|383.9|381|30
1647972130000|2022-03-22 18:02:10|384.08|381.18|384.45|381.55|384.45|381.55|384.06|381.16|33
1647972140000|2022-03-22 18:02:20|384.46|381.56|384.29|381.39|384.47|381.57|384.25|381.35|24
1647972150000|2022-03-22 18:02:30|384.28|381.38|384.03|381.13|384.3|381.4|384.03|381.13|24
1647972160000|2022-03-22 18:02:40|384.07|381.17|384.06|381.16|384.14|381.24|384.03|381.13|21
1647972170000|2022-03-22 18:02:50|384.04|381.14|384.17|381.27|384.2|381.3|384.02|381.12|25
1647972180000|2022-03-22 18:03:00|384.14|381.24|384.11|381.21|384.17|381.27|384.05|381.15|19
1647972190000|2022-03-22 18:03:10|384.12|381.22|384.1|381.2|384.14|381.24|384.1|381.2|9
1647972200000|2022-03-22 18:03:20|384.11|381.21|384.11|381.21|384.12|381.22|384.07|381.17|14
1647972210000|2022-03-22 18:03:30|384.1|381.2|384.09|381.19|384.12|381.22|384.08|381.18|13
1647972220000|2022-03-22 18:03:40|384.1|381.2|384.09|381.19|384.1|381.2|383.98|381.08|22
1647972230000|2022-03-22 18:03:50|384.08|381.18|384.35|381.45|384.38|381.48|384.08|381.18|28
1647972240000|2022-03-22 18:04:00|384.37|381.47|383.98|381.08|384.38|381.48|383.97|381.07|29
1647972250000|2022-03-22 18:04:10|383.97|381.07|384|381.1|384|381.1|383.93|381.03|21
1647972260000|2022-03-22 18:04:20|383.99|381.09|383.85|380.95|384.03|381.13|383.59|380.69|30
1647972270000|2022-03-22 18:04:30|383.78|380.88|384.14|381.24|384.14|381.24|383.78|380.88|28
1647972280000|2022-03-22 18:04:40|384.1|381.2|384.08|381.18|384.3|381.4|384.08|381.18|27
1647972290000|2022-03-22 18:04:50|384.07|381.17|383.84|380.94|384.07|381.17|383.84|380.94|27
1647972300000|2022-03-22 18:05:00|383.86|380.96|383.99|381.09|384.03|381.13|383.84|380.94|27
1647972310000|2022-03-22 18:05:10|384.01|381.11|384.12|381.22|384.15|381.25|384.01|381.11|19
1647972320000|2022-03-22 18:05:20|384.17|381.27|384.24|381.34|384.24|381.34|384.15|381.25|14
1647972330000|2022-03-22 18:05:30|384.23|381.33|384.2|381.3|384.27|381.37|384.19|381.29|13
1647972340000|2022-03-22 18:05:40|384.21|381.31|384.11|381.21|384.25|381.35|384.1|381.2|26
1647972350000|2022-03-22 18:05:50|384.08|381.18|384.19|381.29|384.19|381.29|384.08|381.18|9
1647972360000|2022-03-22 18:06:00|384.18|381.28|384.17|381.27|384.24|381.34|384.14|381.24|14
1647972370000|2022-03-22 18:06:10|384.16|381.26|384.17|381.27|384.19|381.29|384.11|381.21|21
1647972380000|2022-03-22 18:06:20|384.18|381.28|384.19|381.29|384.24|381.34|384.17|381.27|15
1647972390000|2022-03-22 18:06:30|384.18|381.28|384.09|381.19|384.19|381.29|384.09|381.19|25
1647972400000|2022-03-22 18:06:40|384.06|381.16|383.9|381|384.06|381.16|383.81|380.91|16
1647972410000|2022-03-22 18:06:50|383.86|380.96|383.67|380.77|383.86|380.96|383.66|380.76|18
1647972420000|2022-03-22 18:07:00|383.66|380.76|383.75|380.85|383.77|380.87|383.61|380.71|22
1647972430000|2022-03-22 18:07:10|383.73|380.83|384.09|381.19|384.1|381.2|383.73|380.83|27
1647972440000|2022-03-22 18:07:20|384.1|381.2|384.2|381.3|384.23|381.33|384.1|381.2|24
1647972450000|2022-03-22 18:07:30|384.19|381.29|384.12|381.22|384.2|381.3|384.03|381.13|19
1647972460000|2022-03-22 18:07:40|384.13|381.23|384.12|381.22|384.14|381.24|384.12|381.22|6
1647972470000|2022-03-22 18:07:50|384.13|381.23|384.15|381.25|384.19|381.29|384.13|381.23|15
1647972480000|2022-03-22 18:08:00|384.09|381.19|384.22|381.32|384.3|381.4|384.09|381.19|24
1647972490000|2022-03-22 18:08:10|384.23|381.33|384.31|381.41|384.36|381.46|384.19|381.29|21
1647972500000|2022-03-22 18:08:20|384.32|381.42|384.14|381.24|384.32|381.42|384.11|381.21|27
1647972510000|2022-03-22 18:08:30|384.13|381.23|384.11|381.21|384.13|381.23|384.04|381.14|27
1647972520000|2022-03-22 18:08:40|384.09|381.19|384.2|381.3|384.24|381.34|384.07|381.17|24
1647972530000|2022-03-22 18:08:50|384.25|381.35|384.2|381.3|384.25|381.35|384.16|381.26|20
1647972540000|2022-03-22 18:09:00|384.21|381.31|384.13|381.23|384.22|381.32|384.1|381.2|26
1647972550000|2022-03-22 18:09:10|384.14|381.24|384.26|381.36|384.32|381.42|384.14|381.24|20
1647972560000|2022-03-22 18:09:20|384.2|381.3|384.24|381.34|384.28|381.38|384.18|381.28|23
1647972570000|2022-03-22 18:09:30|384.22|381.32|384.15|381.25|384.28|381.38|384.15|381.25|20
1647972580000|2022-03-22 18:09:40|384.23|381.33|384.36|381.46|384.36|381.46|384.19|381.29|20
1647972590000|2022-03-22 18:09:50|384.37|381.47|384.26|381.36|384.37|381.47|384.24|381.34|14
1647972600000|2022-03-22 18:10:00|384.23|381.33|384.28|381.38|384.38|381.48|384.23|381.33|22
1647972610000|2022-03-22 18:10:10|384.29|381.39|384.1|381.2|384.29|381.39|384.09|381.19|17
1647972620000|2022-03-22 18:10:20|384.11|381.21|384.16|381.26|384.25|381.35|384.08|381.18|24
1647972630000|2022-03-22 18:10:30|384.18|381.28|384.11|381.21|384.2|381.3|384.11|381.21|21
1647972640000|2022-03-22 18:10:40|384.13|381.23|384.17|381.27|384.19|381.29|384.11|381.21|22
1647972650000|2022-03-22 18:10:50|384.18|381.28|384.19|381.29|384.23|381.33|384.17|381.27|10
1647972660000|2022-03-22 18:11:00|384.24|381.34|384.27|381.37|384.27|381.37|384.22|381.32|8
1647972670000|2022-03-22 18:11:10|384.28|381.38|384.25|381.35|384.29|381.39|384.24|381.34|7
1647972680000|2022-03-22 18:11:20|384.28|381.38|384.76|381.86|384.77|381.87|384.28|381.38|22
1647972690000|2022-03-22 18:11:30|384.78|381.88|384.98|382.08|385|382.1|384.74|381.84|27
1647972700000|2022-03-22 18:11:40|384.93|382.03|384.94|382.04|385.03|382.13|384.91|382.01|27
1647972710000|2022-03-22 18:11:50|384.96|382.06|385.06|382.16|385.08|382.18|384.96|382.06|19
1647972720000|2022-03-22 18:12:00|385.05|382.15|384.97|382.07|385.06|382.16|384.95|382.05|26
1647972730000|2022-03-22 18:12:10|384.96|382.06|384.77|381.87|384.99|382.09|384.76|381.86|28
1647972740000|2022-03-22 18:12:20|384.76|381.86|384.76|381.86|384.84|381.94|384.73|381.83|26
1647972750000|2022-03-22 18:12:30|384.75|381.85|384.83|381.93|384.83|381.93|384.72|381.82|22
1647972760000|2022-03-22 18:12:40|384.8|381.9|384.85|381.95|384.85|381.95|384.76|381.86|22
1647972770000|2022-03-22 18:12:50|384.84|381.94|384.82|381.92|384.84|381.94|384.81|381.91|14
1647972780000|2022-03-22 18:13:00|384.85|381.95|384.86|381.96|384.94|382.04|384.85|381.95|23
1647972790000|2022-03-22 18:13:10|384.85|381.95|384.72|381.82|384.86|381.96|384.68|381.78|27
1647972800000|2022-03-22 18:13:20|384.73|381.83|384.44|381.54|384.73|381.83|384.36|381.46|27
1647972810000|2022-03-22 18:13:30|384.43|381.53|384.4|381.5|384.43|381.53|384.35|381.45|17
1647972820000|2022-03-22 18:13:40|384.39|381.49|384.6|381.7|384.62|381.72|384.35|381.45|26
1647972830000|2022-03-22 18:13:50|384.62|381.72|384.42|381.52|384.65|381.75|384.41|381.51|23
1647972840000|2022-03-22 18:14:00|384.4|381.5|384.37|381.47|384.4|381.5|384.35|381.45|5
1647972850000|2022-03-22 18:14:10|384.36|381.46|384.4|381.5|384.51|381.61|384.35|381.45|23
1647972860000|2022-03-22 18:14:20|384.39|381.49|384.37|381.47|384.39|381.49|384.35|381.45|6
1647972870000|2022-03-22 18:14:30|384.36|381.46|384.36|381.46|384.38|381.48|384.35|381.45|8
1647972880000|2022-03-22 18:14:40|384.35|381.45|384.36|381.46|384.37|381.47|384.35|381.45|4
1647972890000|2022-03-22 18:14:50|384.38|381.48|384.39|381.49|384.39|381.49|384.38|381.48|2
1647972900000|2022-03-22 18:15:00|384.38|381.48|384.31|381.41|384.38|381.48|384.29|381.39|13
1647972910000|2022-03-22 18:15:10|384.32|381.42|384.3|381.4|384.32|381.42|384.29|381.39|14
1647972920000|2022-03-22 18:15:20|384.29|381.39|384.26|381.36|384.29|381.39|384.22|381.32|15
1647972930000|2022-03-22 18:15:30|384.25|381.35|384.27|381.37|384.27|381.37|384.25|381.35|7
1647972940000|2022-03-22 18:15:40|384.26|381.36|384.27|381.37|384.27|381.37|384.25|381.35|9
1647972950000|2022-03-22 18:15:50|384.26|381.36|384.27|381.37|384.27|381.37|384.26|381.36|6
1647972960000|2022-03-22 18:16:00|384.26|381.36|384.29|381.39|384.29|381.39|384.26|381.36|12
1647972970000|2022-03-22 18:16:10|384.28|381.38|384.3|381.4|384.3|381.4|384.28|381.38|3
1647972980000|2022-03-22 18:16:20|384.29|381.39|384.3|381.4|384.31|381.41|384.29|381.39|8
1647972990000|2022-03-22 18:16:30|384.31|381.41|384.44|381.54|384.63|381.73|384.3|381.4|29
1647973000000|2022-03-22 18:16:40|384.46|381.56|384.47|381.57|384.48|381.58|384.4|381.5|19
1647973010000|2022-03-22 18:16:50|384.46|381.56|384.35|381.45|384.46|381.56|384.27|381.37|23
1647973020000|2022-03-22 18:17:00|384.37|381.47|384.41|381.51|384.44|381.54|384.37|381.47|14
1647973030000|2022-03-22 18:17:10|384.44|381.54|384.43|381.53|384.49|381.59|384.36|381.46|20
1647973040000|2022-03-22 18:17:20|384.45|381.55|384.32|381.42|384.47|381.57|384.32|381.42|18
1647973050000|2022-03-22 18:17:30|384.37|381.47|384.3|381.4|384.4|381.5|384.28|381.38|17
1647973060000|2022-03-22 18:17:40|384.31|381.41|384.37|381.47|384.37|381.47|384.28|381.38|17
1647973070000|2022-03-22 18:17:50|384.36|381.46|384.25|381.35|384.36|381.46|384.09|381.19|22
1647973080000|2022-03-22 18:18:00|384.21|381.31|383.68|380.78|384.21|381.31|383.67|380.77|26
1647973090000|2022-03-22 18:18:10|383.69|380.79|383.9|381|383.93|381.03|383.68|380.78|28
1647973100000|2022-03-22 18:18:20|383.91|381.01|384.04|381.14|384.04|381.14|383.79|380.89|34
1647973110000|2022-03-22 18:18:30|384.09|381.19|383.83|380.93|384.13|381.23|383.75|380.85|31
1647973120000|2022-03-22 18:18:40|383.85|380.95|383.88|380.98|383.98|381.08|383.74|380.84|24
1647973130000|2022-03-22 18:18:50|383.91|381.01|383.77|380.87|383.91|381.01|383.7|380.8|26
1647973140000|2022-03-22 18:19:00|383.78|380.88|383.75|380.85|383.78|380.88|383.71|380.81|22
1647973150000|2022-03-22 18:19:10|383.74|380.84|383.95|381.05|383.96|381.06|383.72|380.82|25
1647973160000|2022-03-22 18:19:20|383.93|381.03|384.34|381.44|384.34|381.44|383.76|380.86|22
1647973170000|2022-03-22 18:19:30|384.33|381.43|384.1|381.2|384.5|381.6|384.1|381.2|29
1647973180000|2022-03-22 18:19:40|384.09|381.19|384.22|381.32|384.3|381.4|384.09|381.19|20
1647973190000|2022-03-22 18:19:50|384.23|381.33|384.33|381.43|384.33|381.43|384.21|381.31|21
1647973200000|2022-03-22 18:20:00|384.31|381.41|384.05|381.15|384.31|381.41|384.05|381.15|28
1647973210000|2022-03-22 18:20:10|384.04|381.14|384.02|381.12|384.05|381.15|384.02|381.12|10
1647973220000|2022-03-22 18:20:20|384|381.1|383.99|381.09|384.08|381.18|383.93|381.03|31
1647973230000|2022-03-22 18:20:30|383.97|381.07|383.98|381.08|384.09|381.19|383.95|381.05|21
1647973240000|2022-03-22 18:20:40|384.01|381.11|383.95|381.05|384.05|381.15|383.95|381.05|17
1647973250000|2022-03-22 18:20:50|383.98|381.08|383.74|380.84|383.99|381.09|383.7|380.8|25
1647973260000|2022-03-22 18:21:00|383.72|380.82|383.7|380.8|383.8|380.9|383.65|380.75|25
1647973270000|2022-03-22 18:21:10|383.69|380.79|383.57|380.67|383.71|380.81|383.53|380.63|23
1647973280000|2022-03-22 18:21:20|383.52|380.62|383.69|380.79|383.75|380.85|383.51|380.61|19
1647973290000|2022-03-22 18:21:30|383.72|380.82|383.7|380.8|383.72|380.82|383.67|380.77|17
1647973300000|2022-03-22 18:21:40|383.69|380.79|383.73|380.83|383.73|380.83|383.67|380.77|14
1647973310000|2022-03-22 18:21:50|383.72|380.82|383.71|380.81|383.74|380.84|383.68|380.78|16
1647973320000|2022-03-22 18:22:00|383.7|380.8|383.54|380.64|383.7|380.8|383.51|380.61|22
1647973330000|2022-03-22 18:22:10|383.49|380.59|383.49|380.59|383.52|380.62|383.4|380.5|23
1647973340000|2022-03-22 18:22:20|383.46|380.56|383.27|380.37|383.51|380.61|383.21|380.31|28
1647973350000|2022-03-22 18:22:30|383.26|380.36|383.07|380.17|383.28|380.38|383.06|380.16|24
1647973360000|2022-03-22 18:22:40|383.09|380.19|383.22|380.32|383.22|380.32|383.09|380.19|19
1647973370000|2022-03-22 18:22:50|383.27|380.37|383.17|380.27|383.27|380.37|383.15|380.25|26
1647973380000|2022-03-22 18:23:00|383.1|380.2|383.12|380.22|383.12|380.22|383.02|380.12|22
1647973390000|2022-03-22 18:23:10|383.1|380.2|382.96|380.06|383.16|380.26|382.92|380.02|22
1647973400000|2022-03-22 18:23:20|383|380.1|382.95|380.05|383.08|380.18|382.95|380.05|26
1647973410000|2022-03-22 18:23:30|382.96|380.06|382.47|379.57|383|380.1|382.47|379.57|30
1647973420000|2022-03-22 18:23:40|382.52|379.62|382.86|379.96|382.92|380.02|382.47|379.57|27
1647973430000|2022-03-22 18:23:50|382.9|380|382.83|379.93|382.9|380|382.69|379.79|24
1647973440000|2022-03-22 18:24:00|382.84|379.94|382.89|379.99|382.93|380.03|382.77|379.87|25
1647973450000|2022-03-22 18:24:10|382.86|379.96|382.99|380.09|383|380.1|382.86|379.96|28
1647973460000|2022-03-22 18:24:20|383|380.1|383.13|380.23|383.17|380.27|382.92|380.02|25
1647973470000|2022-03-22 18:24:30|383.15|380.25|383.13|380.23|383.15|380.25|382.94|380.04|26
1647973480000|2022-03-22 18:24:40|383.15|380.25|383.07|380.17|383.19|380.29|382.99|380.09|18
1647973490000|2022-03-22 18:24:50|383.08|380.18|383.07|380.17|383.09|380.19|382.98|380.08|18
1647973500000|2022-03-22 18:25:00|383.08|380.18|382.89|379.99|383.12|380.22|382.89|379.99|18
1647973510000|2022-03-22 18:25:10|382.93|380.03|382.99|380.09|383|380.1|382.9|380|21
1647973520000|2022-03-22 18:25:20|382.98|380.08|382.95|380.05|383|380.1|382.91|380.01|19
1647973530000|2022-03-22 18:25:30|382.91|380.01|382.82|379.92|383|380.1|382.76|379.86|25
1647973540000|2022-03-22 18:25:40|382.81|379.91|382.79|379.89|382.86|379.96|382.77|379.87|24
1647973550000|2022-03-22 18:25:50|382.78|379.88|382.3|379.4|382.81|379.91|382.26|379.36|26
1647973560000|2022-03-22 18:26:00|382.32|379.42|382.36|379.46|382.43|379.53|382.27|379.37|26
1647973570000|2022-03-22 18:26:10|382.45|379.55|382.55|379.65|382.61|379.71|382.33|379.43|35
1647973580000|2022-03-22 18:26:20|382.54|379.64|382.38|379.48|382.56|379.66|382.38|379.48|23
1647973590000|2022-03-22 18:26:30|382.39|379.49|382.47|379.57|382.47|379.57|382.35|379.45|25
1647973600000|2022-03-22 18:26:40|382.48|379.58|382.47|379.57|382.49|379.59|382.45|379.55|8
1647973610000|2022-03-22 18:26:50|382.48|379.58|382.46|379.56|382.48|379.58|382.44|379.54|8
1647973620000|2022-03-22 18:27:00|382.42|379.52|382.56|379.66|382.57|379.67|382.39|379.49|16
1647973630000|2022-03-22 18:27:10|382.52|379.62|382.26|379.36|382.58|379.68|382.26|379.36|25
1647973640000|2022-03-22 18:27:20|382.3|379.4|382.71|379.81|382.71|379.81|382.24|379.34|32
1647973650000|2022-03-22 18:27:30|382.72|379.82|382.62|379.72|382.77|379.87|382.59|379.69|32
1647973660000|2022-03-22 18:27:40|382.61|379.71|382.62|379.72|382.62|379.72|382.58|379.68|21
1647973670000|2022-03-22 18:27:50|382.6|379.7|382.72|379.82|382.72|379.82|382.6|379.7|22
1647973680000|2022-03-22 18:28:00|382.73|379.83|382.57|379.67|382.73|379.83|382.56|379.66|22
1647973690000|2022-03-22 18:28:10|382.61|379.71|382.33|379.43|382.61|379.71|382.32|379.42|31
1647973700000|2022-03-22 18:28:20|382.34|379.44|382.53|379.63|382.54|379.64|382.25|379.35|33
1647973710000|2022-03-22 18:28:30|382.55|379.65|382.51|379.61|382.57|379.67|382.48|379.58|30
1647973720000|2022-03-22 18:28:40|382.52|379.62|382.42|379.52|382.57|379.67|382.28|379.38|30
1647973730000|2022-03-22 18:28:50|382.39|379.49|382.36|379.46|382.4|379.5|382.23|379.33|21
1647973740000|2022-03-22 18:29:00|382.38|379.48|382.22|379.32|382.41|379.51|382.22|379.32|21
1647973750000|2022-03-22 18:29:10|382.21|379.31|382.19|379.29|382.27|379.37|382.06|379.16|27
1647973760000|2022-03-22 18:29:20|382.15|379.25|382.18|379.28|382.18|379.28|382.14|379.24|21
1647973770000|2022-03-22 18:29:30|382.16|379.26|382.12|379.22|382.16|379.26|382.08|379.18|25
1647973780000|2022-03-22 18:29:40|382.09|379.19|382.03|379.13|382.1|379.2|381.8|378.9|30
1647973790000|2022-03-22 18:29:50|382|379.1|382|379.1|382.11|379.21|382|379.1|23
1647973800000|2022-03-22 18:30:00|381.97|379.07|382.08|379.18|382.08|379.18|381.97|379.07|20
1647973810000|2022-03-22 18:30:10|382.12|379.22|382.25|379.35|382.27|379.37|382.12|379.22|22
1647973820000|2022-03-22 18:30:20|382.23|379.33|382.26|379.36|382.3|379.4|382.22|379.32|25
1647973830000|2022-03-22 18:30:30|382.24|379.34|382.27|379.37|382.32|379.42|382.22|379.32|27
1647973840000|2022-03-22 18:30:40|382.26|379.36|382.31|379.41|382.32|379.42|382.25|379.35|23
1647973850000|2022-03-22 18:30:50|382.28|379.38|382.75|379.85|382.75|379.85|382.28|379.38|25
1647973860000|2022-03-22 18:31:00|382.76|379.86|382.69|379.79|382.88|379.98|382.63|379.73|31
1647973870000|2022-03-22 18:31:10|382.68|379.78|382.75|379.85|382.79|379.89|382.67|379.77|26
1647973880000|2022-03-22 18:31:20|382.74|379.84|382.7|379.8|382.86|379.96|382.67|379.77|26
1647973890000|2022-03-22 18:31:30|382.71|379.81|382.5|379.6|382.72|379.82|382.47|379.57|25
1647973900000|2022-03-22 18:31:40|382.49|379.59|382.4|379.5|382.5|379.6|382.33|379.43|29
1647973910000|2022-03-22 18:31:50|382.42|379.52|382.62|379.72|382.62|379.72|382.41|379.51|34
1647973920000|2022-03-22 18:32:00|382.67|379.77|382.74|379.84|382.76|379.86|382.64|379.74|25
1647973930000|2022-03-22 18:32:10|382.75|379.85|382.67|379.77|382.76|379.86|382.67|379.77|26
1647973940000|2022-03-22 18:32:20|382.73|379.83|382.8|379.9|382.82|379.92|382.69|379.79|22
1647973950000|2022-03-22 18:32:30|382.79|379.89|382.73|379.83|382.79|379.89|382.69|379.79|20
1647973960000|2022-03-22 18:32:40|382.74|379.84|382.59|379.69|382.74|379.84|382.52|379.62|26
1647973970000|2022-03-22 18:32:50|382.58|379.68|382.59|379.69|382.61|379.71|382.48|379.58|28
1647973980000|2022-03-22 18:33:00|382.58|379.68|382.6|379.7|382.61|379.71|382.56|379.66|17
1647973990000|2022-03-22 18:33:10|382.62|379.72|382.73|379.83|382.74|379.84|382.62|379.72|21
1647974000000|2022-03-22 18:33:20|382.72|379.82|382.71|379.81|382.74|379.84|382.69|379.79|17
1647974010000|2022-03-22 18:33:30|382.66|379.76|382.58|379.68|382.67|379.77|382.49|379.59|28
1647974020000|2022-03-22 18:33:40|382.59|379.69|382.6|379.7|382.63|379.73|382.56|379.66|22
1647974030000|2022-03-22 18:33:50|382.58|379.68|382.58|379.68|382.61|379.71|382.58|379.68|15
1647974040000|2022-03-22 18:34:00|382.59|379.69|382.53|379.63|382.6|379.7|382.21|379.31|34
1647974050000|2022-03-22 18:34:10|382.48|379.58|382.5|379.6|382.55|379.65|382.45|379.55|25
1647974060000|2022-03-22 18:34:20|382.52|379.62|382.6|379.7|382.6|379.7|382.5|379.6|20
1647974070000|2022-03-22 18:34:30|382.62|379.72|382.63|379.73|382.63|379.73|382.57|379.67|11
1647974080000|2022-03-22 18:34:40|382.64|379.74|382.6|379.7|382.64|379.74|382.57|379.67|23
1647974090000|2022-03-22 18:34:50|382.59|379.69|382.54|379.64|382.59|379.69|382.53|379.63|15
1647974100000|2022-03-22 18:35:00|382.56|379.66|382.57|379.67|382.62|379.72|382.54|379.64|22
1647974110000|2022-03-22 18:35:10|382.61|379.71|382.6|379.7|382.65|379.75|382.6|379.7|15
1647974120000|2022-03-22 18:35:20|382.64|379.74|382.62|379.72|382.69|379.79|382.61|379.71|22
1647974130000|2022-03-22 18:35:30|382.63|379.73|382.82|379.92|382.82|379.92|382.61|379.71|23
1647974140000|2022-03-22 18:35:40|382.83|379.93|382.74|379.84|382.9|380|382.66|379.76|33
1647974150000|2022-03-22 18:35:50|382.79|379.89|382.8|379.9|382.83|379.93|382.76|379.86|23
1647974160000|2022-03-22 18:36:00|382.81|379.91|382.83|379.93|382.83|379.93|382.77|379.87|13
1647974170000|2022-03-22 18:36:10|382.81|379.91|382.83|379.93|382.83|379.93|382.81|379.91|5
1647974180000|2022-03-22 18:36:20|382.85|379.95|382.97|380.07|382.97|380.07|382.85|379.95|14
1647974190000|2022-03-22 18:36:30|382.95|380.05|383.2|380.3|383.21|380.31|382.95|380.05|20
1647974200000|2022-03-22 18:36:40|383.19|380.29|383.17|380.27|383.21|380.31|383.12|380.22|18
1647974210000|2022-03-22 18:36:50|383.13|380.23|383.07|380.17|383.13|380.23|383.04|380.14|14
1647974220000|2022-03-22 18:37:00|383.1|380.2|382.99|380.09|383.1|380.2|382.96|380.06|18
1647974230000|2022-03-22 18:37:10|382.96|380.06|382.81|379.91|382.96|380.06|382.8|379.9|22
1647974240000|2022-03-22 18:37:20|382.82|379.92|383.21|380.31|383.21|380.31|382.79|379.89|20
1647974250000|2022-03-22 18:37:30|383.2|380.3|383.14|380.24|383.2|380.3|383.1|380.2|14
1647974260000|2022-03-22 18:37:40|383.17|380.27|383.1|380.2|383.17|380.27|383.08|380.18|15
1647974270000|2022-03-22 18:37:50|383.11|380.21|383.03|380.13|383.15|380.25|383|380.1|22
1647974280000|2022-03-22 18:38:00|383.04|380.14|383.09|380.19|383.09|380.19|383|380.1|10
1647974290000|2022-03-22 18:38:10|383.1|380.2|383.21|380.31|383.21|380.31|383.05|380.15|27
1647974300000|2022-03-22 18:38:20|383.22|380.32|382.92|380.02|383.22|380.32|382.85|379.95|24
1647974310000|2022-03-22 18:38:30|382.91|380.01|382.81|379.91|382.91|380.01|382.79|379.89|23
1647974320000|2022-03-22 18:38:40|382.82|379.92|382.8|379.9|382.82|379.92|382.77|379.87|13
1647974330000|2022-03-22 18:38:50|382.82|379.92|382.83|379.93|382.87|379.97|382.79|379.89|15
1647974340000|2022-03-22 18:39:00|382.8|379.9|383.07|380.17|383.07|380.17|382.8|379.9|22
1647974350000|2022-03-22 18:39:10|383.13|380.23|382.86|379.96|383.13|380.23|382.86|379.96|28
1647974360000|2022-03-22 18:39:20|382.85|379.95|382.81|379.91|382.87|379.97|382.78|379.88|17
1647974370000|2022-03-22 18:39:30|382.82|379.92|382.63|379.73|382.82|379.92|382.57|379.67|22
1647974380000|2022-03-22 18:39:40|382.6|379.7|382.41|379.51|382.66|379.76|382.38|379.48|22
1647974390000|2022-03-22 18:39:50|382.33|379.43|382.43|379.53|382.53|379.63|382.24|379.34|32
1647974400000|2022-03-22 18:40:00|382.5|379.6|382.35|379.45|382.5|379.6|382.33|379.43|24
1647974410000|2022-03-22 18:40:10|382.29|379.39|382.32|379.42|382.41|379.51|382.29|379.39|25
1647974420000|2022-03-22 18:40:20|382.34|379.44|382.35|379.45|382.37|379.47|382.32|379.42|13
1647974430000|2022-03-22 18:40:30|382.32|379.42|382.3|379.4|382.4|379.5|382.3|379.4|10
1647974440000|2022-03-22 18:40:40|382.26|379.36|382.37|379.47|382.39|379.49|382.22|379.32|13
1647974450000|2022-03-22 18:40:50|382.36|379.46|382.61|379.71|382.61|379.71|382.36|379.46|17
1647974460000|2022-03-22 18:41:00|382.63|379.73|382.43|379.53|382.67|379.77|382.43|379.53|10
1647974470000|2022-03-22 18:41:10|382.38|379.48|382.52|379.62|382.52|379.62|382.36|379.46|21
1647974480000|2022-03-22 18:41:20|382.53|379.63|382.83|379.93|382.87|379.97|382.47|379.57|22
1647974490000|2022-03-22 18:41:30|382.84|379.94|382.95|380.05|383.06|380.16|382.84|379.94|28
1647974500000|2022-03-22 18:41:40|382.99|380.09|382.92|380.02|383|380.1|382.87|379.97|19
1647974510000|2022-03-22 18:41:50|382.93|380.03|382.93|380.03|382.96|380.06|382.93|380.03|5
1647974520000|2022-03-22 18:42:00|382.94|380.04|383.08|380.18|383.08|380.18|382.89|379.99|21
1647974530000|2022-03-22 18:42:10|383.07|380.17|383.39|380.49|383.39|380.49|383.06|380.16|27
1647974540000|2022-03-22 18:42:20|383.4|380.5|383.17|380.27|383.53|380.63|383.1|380.2|27
1647974550000|2022-03-22 18:42:30|383.18|380.28|383.38|380.48|383.41|380.51|383.18|380.28|21
1647974560000|2022-03-22 18:42:40|383.41|380.51|383.29|380.39|383.41|380.51|383.23|380.33|20
1647974570000|2022-03-22 18:42:50|383.28|380.38|383.78|380.88|383.78|380.88|383.27|380.37|27
1647974580000|2022-03-22 18:43:00|383.84|380.94|383.85|380.95|383.95|381.05|383.76|380.86|26
1647974590000|2022-03-22 18:43:10|383.88|380.98|383.97|381.07|383.97|381.07|383.87|380.97|22
1647974600000|2022-03-22 18:43:20|383.98|381.08|383.85|380.95|383.98|381.08|383.83|380.93|28
1647974610000|2022-03-22 18:43:30|383.83|380.93|383.56|380.66|383.84|380.94|383.55|380.65|30
1647974620000|2022-03-22 18:43:40|383.58|380.68|383.5|380.6|383.6|380.7|383.48|380.58|25
1647974630000|2022-03-22 18:43:50|383.6|380.7|383.71|380.81|383.74|380.84|383.46|380.56|20
1647974640000|2022-03-22 18:44:00|383.7|380.8|383.61|380.71|383.77|380.87|383.6|380.7|19
1647974650000|2022-03-22 18:44:10|383.65|380.75|383.57|380.67|383.65|380.75|383.55|380.65|13
1647974660000|2022-03-22 18:44:20|383.6|380.7|383.63|380.73|383.63|380.73|383.59|380.69|11
1647974670000|2022-03-22 18:44:30|383.64|380.74|383.6|380.7|383.65|380.75|383.58|380.68|14
1647974680000|2022-03-22 18:44:40|383.62|380.72|383.59|380.69|383.62|380.72|383.56|380.66|15
1647974690000|2022-03-22 18:44:50|383.61|380.71|383.62|380.72|383.64|380.74|383.57|380.67|17
1647974700000|2022-03-22 18:45:00|383.59|380.69|383.6|380.7|383.63|380.73|383.56|380.66|10
1647974710000|2022-03-22 18:45:10|383.57|380.67|383.56|380.66|383.59|380.69|383.55|380.65|9
1647974720000|2022-03-22 18:45:20|383.55|380.65|383.55|380.65|383.61|380.71|383.53|380.63|24
1647974730000|2022-03-22 18:45:30|383.57|380.67|383.59|380.69|383.62|380.72|383.54|380.64|15
1647974740000|2022-03-22 18:45:40|383.56|380.66|383.74|380.84|383.74|380.84|383.56|380.66|23
1647974750000|2022-03-22 18:45:50|383.75|380.85|383.84|380.94|383.89|380.99|383.75|380.85|25
1647974760000|2022-03-22 18:46:00|383.85|380.95|383.74|380.84|383.88|380.98|383.74|380.84|16
1647974770000|2022-03-22 18:46:10|383.75|380.85|383.84|380.94|383.86|380.96|383.75|380.85|12
1647974780000|2022-03-22 18:46:20|383.83|380.93|383.84|380.94|383.88|380.98|383.83|380.93|23
1647974790000|2022-03-22 18:46:30|383.82|380.92|383.83|380.93|383.86|380.96|383.82|380.92|7
1647974800000|2022-03-22 18:46:40|383.84|380.94|383.86|380.96|383.88|380.98|383.83|380.93|14
1647974810000|2022-03-22 18:46:50|383.87|380.97|383.85|380.95|383.88|380.98|383.85|380.95|4
1647974820000|2022-03-22 18:47:00|383.88|380.98|383.86|380.96|383.89|380.99|383.83|380.93|14
1647974830000|2022-03-22 18:47:10|383.88|380.98|383.87|380.97|383.9|381|383.85|380.95|10
1647974840000|2022-03-22 18:47:20|383.86|380.96|383.9|381|383.9|381|383.84|380.94|15
1647974850000|2022-03-22 18:47:30|383.86|380.96|383.82|380.92|383.86|380.96|383.82|380.92|10
1647974860000|2022-03-22 18:47:40|383.84|380.94|383.87|380.97|383.89|380.99|383.83|380.93|18
1647974870000|2022-03-22 18:47:50|383.86|380.96|383.86|380.96|383.86|380.96|383.86|380.96|1
1647974880000|2022-03-22 18:48:00|383.87|380.97|383.73|380.83|383.87|380.97|383.73|380.83|19
1647974890000|2022-03-22 18:48:10|383.75|380.85|383.85|380.95|383.88|380.98|383.75|380.85|15
1647974900000|2022-03-22 18:48:20|383.91|381.01|384|381.1|384.07|381.17|383.85|380.95|29
1647974910000|2022-03-22 18:48:30|384.03|381.13|383.96|381.06|384.09|381.19|383.91|381.01|19
1647974920000|2022-03-22 18:48:40|383.93|381.03|383.87|380.97|384.01|381.11|383.83|380.93|25
1647974930000|2022-03-22 18:48:50|383.86|380.96|383.82|380.92|383.92|381.02|383.75|380.85|22
1647974940000|2022-03-22 18:49:00|383.73|380.83|383.57|380.67|383.75|380.85|383.57|380.67|21
1647974950000|2022-03-22 18:49:10|383.59|380.69|383.61|380.71|383.63|380.73|383.58|380.68|13
1647974960000|2022-03-22 18:49:20|383.6|380.7|383.59|380.69|383.62|380.72|383.58|380.68|20
1647974970000|2022-03-22 18:49:30|383.6|380.7|383.52|380.62|383.64|380.74|383.49|380.59|18
1647974980000|2022-03-22 18:49:40|383.48|380.58|383.49|380.59|383.54|380.64|383.48|380.58|14
1647974990000|2022-03-22 18:49:50|383.5|380.6|383.49|380.59|383.52|380.62|383.48|380.58|7
1647975000000|2022-03-22 18:50:00|383.52|380.62|383.4|380.5|383.53|380.63|383.4|380.5|16
1647975010000|2022-03-22 18:50:10|383.43|380.53|383.37|380.47|383.48|380.58|383.36|380.46|17
1647975020000|2022-03-22 18:50:20|383.38|380.48|383.22|380.32|383.44|380.54|383.22|380.32|22
1647975030000|2022-03-22 18:50:30|383.23|380.33|383.05|380.15|383.24|380.34|383.01|380.11|27
1647975040000|2022-03-22 18:50:40|383.1|380.2|383.23|380.33|383.23|380.33|383.07|380.17|20
1647975050000|2022-03-22 18:50:50|383.2|380.3|383.2|380.3|383.23|380.33|383.18|380.28|9
1647975060000|2022-03-22 18:51:00|383.19|380.29|383.25|380.35|383.3|380.4|383.18|380.28|21
1647975070000|2022-03-22 18:51:10|383.24|380.34|383.23|380.33|383.27|380.37|383.22|380.32|12
1647975080000|2022-03-22 18:51:20|383.24|380.34|383.24|380.34|383.28|380.38|383.24|380.34|9
1647975090000|2022-03-22 18:51:30|383.25|380.35|383.12|380.22|383.28|380.38|383.1|380.2|10
1647975100000|2022-03-22 18:51:40|383.13|380.23|383.19|380.29|383.19|380.29|383.11|380.21|19
1647975110000|2022-03-22 18:51:50|383.17|380.27|383.14|380.24|383.21|380.31|383.13|380.23|18
1647975120000|2022-03-22 18:52:00|383.16|380.26|383.15|380.25|383.19|380.29|383.12|380.22|16
1647975130000|2022-03-22 18:52:10|383.12|380.22|383.07|380.17|383.15|380.25|383.06|380.16|20
1647975140000|2022-03-22 18:52:20|383.15|380.25|383.14|380.24|383.15|380.25|383.08|380.18|21
1647975150000|2022-03-22 18:52:30|383.1|380.2|383.19|380.29|383.23|380.33|383.1|380.2|17
1647975160000|2022-03-22 18:52:40|383.2|380.3|383.38|380.48|383.38|380.48|383.18|380.28|23
1647975170000|2022-03-22 18:52:50|383.35|380.45|383.22|380.32|383.47|380.57|383.21|380.31|23
1647975180000|2022-03-22 18:53:00|383.23|380.33|383.26|380.36|383.3|380.4|383.23|380.33|20
1647975190000|2022-03-22 18:53:10|383.29|380.39|383.27|380.37|383.3|380.4|383.26|380.36|7
1647975200000|2022-03-22 18:53:20|383.28|380.38|383.31|380.41|383.35|380.45|383.28|380.38|12
1647975210000|2022-03-22 18:53:30|383.29|380.39|383.3|380.4|383.33|380.43|383.29|380.39|5
1647975220000|2022-03-22 18:53:40|383.29|380.39|383.31|380.41|383.33|380.43|383.28|380.38|10
1647975230000|2022-03-22 18:53:50|383.3|380.4|383.41|380.51|383.42|380.52|383.29|380.39|22
1647975240000|2022-03-22 18:54:00|383.44|380.54|383.39|380.49|383.45|380.55|383.35|380.45|18
1647975250000|2022-03-22 18:54:10|383.35|380.45|383.34|380.44|383.37|380.47|383.31|380.41|13
1647975260000|2022-03-22 18:54:20|383.35|380.45|383.36|380.46|383.36|380.46|383.34|380.44|8
1647975270000|2022-03-22 18:54:30|383.38|380.48|383.27|380.37|383.39|380.49|383.24|380.34|21
1647975280000|2022-03-22 18:54:40|383.25|380.35|383.22|380.32|383.26|380.36|383.2|380.3|20
1647975290000|2022-03-22 18:54:50|383.17|380.27|383.28|380.38|383.32|380.42|383.08|380.18|23
1647975300000|2022-03-22 18:55:00|383.29|380.39|383.4|380.5|383.44|380.54|383.24|380.34|27
1647975310000|2022-03-22 18:55:10|383.43|380.53|383.55|380.65|383.57|380.67|383.43|380.53|15
1647975320000|2022-03-22 18:55:20|383.56|380.66|383.54|380.64|383.59|380.69|383.53|380.63|14
1647975330000|2022-03-22 18:55:30|383.53|380.63|383.45|380.55|383.57|380.67|383.45|380.55|20
1647975340000|2022-03-22 18:55:40|383.43|380.53|383.42|380.52|383.49|380.59|383.42|380.52|18
1647975350000|2022-03-22 18:55:50|383.44|380.54|383.53|380.63|383.54|380.64|383.4|380.5|25
1647975360000|2022-03-22 18:56:00|383.54|380.64|383.62|380.72|383.73|380.83|383.53|380.63|27
1647975370000|2022-03-22 18:56:10|383.64|380.74|383.54|380.64|383.66|380.76|383.53|380.63|20
1647975380000|2022-03-22 18:56:20|383.53|380.63|383.53|380.63|383.53|380.63|383.44|380.54|16
1647975390000|2022-03-22 18:56:30|383.5|380.6|383.64|380.74|383.65|380.75|383.48|380.58|23
1647975400000|2022-03-22 18:56:40|383.65|380.75|383.4|380.5|383.68|380.78|383.38|380.48|26
1647975410000|2022-03-22 18:56:50|383.38|380.48|383.33|380.43|383.41|380.51|383.33|380.43|15
1647975420000|2022-03-22 18:57:00|383.34|380.44|383.62|380.72|383.74|380.84|383.34|380.44|26
1647975430000|2022-03-22 18:57:10|383.67|380.77|383.43|380.53|383.67|380.77|383.42|380.52|24
1647975440000|2022-03-22 18:57:20|383.46|380.56|383.42|380.52|383.49|380.59|383.41|380.51|16
1647975450000|2022-03-22 18:57:30|383.45|380.55|383.46|380.56|383.49|380.59|383.37|380.47|22
1647975460000|2022-03-22 18:57:40|383.45|380.55|383.46|380.56|383.57|380.67|383.44|380.54|19
1647975470000|2022-03-22 18:57:50|383.5|380.6|383.46|380.56|383.55|380.65|383.46|380.56|15
1647975480000|2022-03-22 18:58:00|383.45|380.55|383.49|380.59|383.53|380.63|383.44|380.54|23
1647975490000|2022-03-22 18:58:10|383.48|380.58|383.48|380.58|383.5|380.6|383.42|380.52|20
1647975500000|2022-03-22 18:58:20|383.47|380.57|383.4|380.5|383.47|380.57|383.4|380.5|11
1647975510000|2022-03-22 18:58:30|383.42|380.52|383.37|380.47|383.44|380.54|383.36|380.46|18
1647975520000|2022-03-22 18:58:40|383.39|380.49|383.17|380.27|383.42|380.52|383.15|380.25|26
1647975530000|2022-03-22 18:58:50|383.26|380.36|383.16|380.26|383.26|380.36|383.08|380.18|27
1647975540000|2022-03-22 18:59:00|383.19|380.29|383.31|380.41|383.31|380.41|383.15|380.25|24
1647975550000|2022-03-22 18:59:10|383.26|380.36|383.39|380.49|383.39|380.49|383.25|380.35|21
1647975560000|2022-03-22 18:59:20|383.4|380.5|383.62|380.72|383.62|380.72|383.38|380.48|22
1647975570000|2022-03-22 18:59:30|383.61|380.71|383.72|380.82|383.76|380.86|383.61|380.71|27
1647975580000|2022-03-22 18:59:40|383.73|380.83|383.76|380.86|383.76|380.86|383.71|380.81|13
1647975590000|2022-03-22 18:59:50|383.77|380.87|383.52|380.62|383.81|380.91|383.52|380.62|26
1647975600000|2022-03-22 19:00:00|383.53|380.63|383.42|380.52|383.55|380.65|383.32|380.42|28
1647975610000|2022-03-22 19:00:10|383.35|380.45|383.66|380.76|383.66|380.76|383.31|380.41|23
1647975620000|2022-03-22 19:00:20|383.59|380.69|383.59|380.69|383.67|380.77|383.59|380.69|18
1647975630000|2022-03-22 19:00:30|383.57|380.67|383.48|380.58|383.59|380.69|383.46|380.56|14
1647975640000|2022-03-22 19:00:40|383.49|380.59|383.37|380.47|383.49|380.59|383.37|380.47|18
1647975650000|2022-03-22 19:00:50|383.4|380.5|383.54|380.64|383.56|380.66|383.33|380.43|25
1647975660000|2022-03-22 19:01:00|383.52|380.62|383.44|380.54|383.52|380.62|383.38|380.48|15
1647975670000|2022-03-22 19:01:10|383.43|380.53|383.55|380.65|383.58|380.68|383.42|380.52|20
1647975680000|2022-03-22 19:01:20|383.52|380.62|383.65|380.75|383.66|380.76|383.52|380.62|18
1647975690000|2022-03-22 19:01:30|383.57|380.67|383.57|380.67|383.64|380.74|383.54|380.64|11
1647975700000|2022-03-22 19:01:40|383.56|380.66|383.63|380.73|383.69|380.79|383.53|380.63|17
1647975710000|2022-03-22 19:01:50|383.65|380.75|383.64|380.74|383.65|380.75|383.57|380.67|16
1647975720000|2022-03-22 19:02:00|383.65|380.75|383.97|381.07|384.02|381.12|383.59|380.69|27
1647975730000|2022-03-22 19:02:10|384|381.1|384|381.1|384.04|381.14|383.95|381.05|15
1647975740000|2022-03-22 19:02:20|384.01|381.11|384.01|381.11|384.04|381.14|384|381.1|6
1647975750000|2022-03-22 19:02:30|384.04|381.14|384.05|381.15|384.09|381.19|384|381.1|8
1647975760000|2022-03-22 19:02:40|384.09|381.19|384.05|381.15|384.09|381.19|384.01|381.11|7
1647975770000|2022-03-22 19:02:50|384.02|381.12|384.03|381.13|384.13|381.23|383.92|381.02|24
1647975780000|2022-03-22 19:03:00|384.06|381.16|384.17|381.27|384.22|381.32|384.06|381.16|26
1647975790000|2022-03-22 19:03:10|384.12|381.22|383.94|381.04|384.12|381.22|383.93|381.03|21
1647975800000|2022-03-22 19:03:20|383.99|381.09|384.15|381.25|384.16|381.26|383.96|381.06|16
1647975810000|2022-03-22 19:03:30|384.14|381.24|384.14|381.24|384.17|381.27|384.14|381.24|7
1647975820000|2022-03-22 19:03:40|384.15|381.25|384.15|381.25|384.17|381.27|384.11|381.21|11
1647975830000|2022-03-22 19:03:50|384.17|381.27|384.2|381.3|384.3|381.4|384.13|381.23|24
1647975840000|2022-03-22 19:04:00|384.23|381.33|384.5|381.6|384.52|381.62|384.23|381.33|28
1647975850000|2022-03-22 19:04:10|384.55|381.65|384.58|381.68|384.63|381.73|384.5|381.6|21
1647975860000|2022-03-22 19:04:20|384.59|381.69|384.31|381.41|384.59|381.69|384.31|381.41|28
1647975870000|2022-03-22 19:04:30|384.32|381.42|384.4|381.5|384.45|381.55|384.32|381.42|17
1647975880000|2022-03-22 19:04:40|384.41|381.51|384.42|381.52|384.53|381.63|384.39|381.49|17
1647975890000|2022-03-22 19:04:50|384.41|381.51|384.45|381.55|384.46|381.56|384.4|381.5|15
1647975900000|2022-03-22 19:05:00|384.43|381.53|384.31|381.41|384.53|381.63|384.31|381.41|28
1647975910000|2022-03-22 19:05:10|384.33|381.43|384.11|381.21|384.33|381.43|384.09|381.19|27
1647975920000|2022-03-22 19:05:20|384.04|381.14|384.09|381.19|384.13|381.23|384.04|381.14|24
1647975930000|2022-03-22 19:05:30|384.1|381.2|384.28|381.38|384.34|381.44|384.1|381.2|29
1647975940000|2022-03-22 19:05:40|384.25|381.35|384.35|381.45|384.39|381.49|384.23|381.33|23
1647975950000|2022-03-22 19:05:50|384.36|381.46|384.39|381.49|384.5|381.6|384.36|381.46|20
1647975960000|2022-03-22 19:06:00|384.44|381.54|384.47|381.57|384.55|381.65|384.35|381.45|27
1647975970000|2022-03-22 19:06:10|384.5|381.6|384.53|381.63|384.55|381.65|384.48|381.58|17
1647975980000|2022-03-22 19:06:20|384.54|381.64|384.55|381.65|384.55|381.65|384.53|381.63|6
1647975990000|2022-03-22 19:06:30|384.49|381.59|384.63|381.73|384.63|381.73|384.48|381.58|20
1647976000000|2022-03-22 19:06:40|384.62|381.72|384.87|381.97|384.91|382.01|384.6|381.7|23
1647976010000|2022-03-22 19:06:50|384.88|381.98|384.83|381.93|384.88|381.98|384.81|381.91|17
1647976020000|2022-03-22 19:07:00|384.88|381.98|385.02|382.12|385.06|382.16|384.75|381.85|22
1647976030000|2022-03-22 19:07:10|385.01|382.11|385.06|382.16|385.15|382.25|384.98|382.08|26
1647976040000|2022-03-22 19:07:20|385.07|382.17|385.03|382.13|385.15|382.25|385.01|382.11|20
1647976050000|2022-03-22 19:07:30|385.04|382.14|385.14|382.24|385.16|382.26|385.02|382.12|30
1647976060000|2022-03-22 19:07:40|385.11|382.21|385.05|382.15|385.14|382.24|385.04|382.14|23
1647976070000|2022-03-22 19:07:50|385.07|382.17|386.11|383.21|386.11|383.21|385.05|382.15|31
1647976080000|2022-03-22 19:08:00|386.44|383.54|386.33|383.43|387.02|384.12|386.3|383.4|36
1647976090000|2022-03-22 19:08:10|386.28|383.38|386.23|383.33|386.42|383.52|386.23|383.33|26
1647976100000|2022-03-22 19:08:20|386.24|383.34|386.19|383.29|386.24|383.34|386.04|383.14|27
1647976110000|2022-03-22 19:08:30|386.15|383.25|386.19|383.29|386.47|383.57|386.15|383.25|36
1647976120000|2022-03-22 19:08:40|386.2|383.3|386.01|383.11|386.23|383.33|385.97|383.07|27
1647976130000|2022-03-22 19:08:50|386.02|383.12|385.97|383.07|386.09|383.19|385.91|383.01|22
1647976140000|2022-03-22 19:09:00|386.04|383.14|386.09|383.19|386.11|383.21|385.89|382.99|30
1647976150000|2022-03-22 19:09:10|386.17|383.27|385.95|383.05|386.19|383.29|385.92|383.02|32
1647976160000|2022-03-22 19:09:20|385.94|383.04|385.99|383.09|386.03|383.13|385.66|382.76|28
1647976170000|2022-03-22 19:09:30|385.98|383.08|385.99|383.09|386.02|383.12|385.94|383.04|27
1647976180000|2022-03-22 19:09:40|386.01|383.11|386.02|383.12|386.07|383.17|385.96|383.06|26
1647976190000|2022-03-22 19:09:50|386|383.1|386|383.1|386.01|383.11|385.83|382.93|24
1647976200000|2022-03-22 19:10:00|385.99|383.09|385.61|382.71|385.99|383.09|385.61|382.71|29
1647976210000|2022-03-22 19:10:10|385.64|382.74|385.86|382.96|385.88|382.98|385.6|382.7|30
1647976220000|2022-03-22 19:10:20|385.87|382.97|385.74|382.84|385.89|382.99|385.74|382.84|19
1647976230000|2022-03-22 19:10:30|385.72|382.82|385.63|382.73|385.78|382.88|385.63|382.73|18
1647976240000|2022-03-22 19:10:40|385.65|382.75|385.33|382.43|385.65|382.75|385.27|382.37|32
1647976250000|2022-03-22 19:10:50|385.3|382.4|385.28|382.38|385.37|382.47|385.22|382.32|28
1647976260000|2022-03-22 19:11:00|385.25|382.35|385.36|382.46|385.36|382.46|385.25|382.35|23
1647976270000|2022-03-22 19:11:10|385.35|382.45|385.3|382.4|385.37|382.47|385.3|382.4|18
1647976280000|2022-03-22 19:11:20|385.33|382.43|385.49|382.59|385.49|382.59|385.27|382.37|18
1647976290000|2022-03-22 19:11:30|385.47|382.57|385.23|382.33|385.51|382.61|385.23|382.33|33
1647976300000|2022-03-22 19:11:40|385.26|382.36|385.01|382.11|385.26|382.36|385.01|382.11|29
1647976310000|2022-03-22 19:11:50|385.03|382.13|385.44|382.54|385.48|382.58|385.02|382.12|27
1647976320000|2022-03-22 19:12:00|385.45|382.55|385.15|382.25|385.45|382.55|385.15|382.25|29
1647976330000|2022-03-22 19:12:10|385.14|382.24|385.39|382.49|385.48|382.58|384.99|382.09|31
1647976340000|2022-03-22 19:12:20|385.32|382.42|385.25|382.35|385.35|382.45|385.24|382.34|25
1647976350000|2022-03-22 19:12:30|385.23|382.33|385.14|382.24|385.28|382.38|385.14|382.24|15
1647976360000|2022-03-22 19:12:40|385.09|382.19|385.07|382.17|385.1|382.2|385.02|382.12|23
1647976370000|2022-03-22 19:12:50|385.05|382.15|385.08|382.18|385.13|382.23|385.05|382.15|26
1647976380000|2022-03-22 19:13:00|385.1|382.2|385.07|382.17|385.17|382.27|385.07|382.17|25
1647976390000|2022-03-22 19:13:10|385.15|382.25|385.01|382.11|385.15|382.25|385.01|382.11|31
1647976400000|2022-03-22 19:13:20|384.97|382.07|385.02|382.12|385.08|382.18|384.92|382.02|22
1647976410000|2022-03-22 19:13:30|385.05|382.15|384.98|382.08|385.09|382.19|384.98|382.08|21
1647976420000|2022-03-22 19:13:40|385.04|382.14|385.05|382.15|385.08|382.18|385.03|382.13|24
1647976430000|2022-03-22 19:13:50|385.06|382.16|385.03|382.13|385.16|382.26|385.03|382.13|18
1647976440000|2022-03-22 19:14:00|385.02|382.12|384.99|382.09|385.02|382.12|384.98|382.08|13
1647976450000|2022-03-22 19:14:10|385.01|382.11|384.99|382.09|385.03|382.13|384.96|382.06|16
1647976460000|2022-03-22 19:14:20|385.01|382.11|384.98|382.08|385.01|382.11|384.98|382.08|5
1647976470000|2022-03-22 19:14:30|384.96|382.06|384.72|381.82|384.96|382.06|384.72|381.82|18
1647976480000|2022-03-22 19:14:40|384.71|381.81|384.67|381.77|384.71|381.81|384.59|381.69|20
1647976490000|2022-03-22 19:14:50|384.68|381.78|384.77|381.87|384.85|381.95|384.68|381.78|26
1647976500000|2022-03-22 19:15:00|384.78|381.88|384.69|381.79|384.86|381.96|384.69|381.79|24
1647976510000|2022-03-22 19:15:10|384.7|381.8|384.64|381.74|384.71|381.81|384.57|381.67|26
1647976520000|2022-03-22 19:15:20|384.65|381.75|384.55|381.65|384.66|381.76|384.55|381.65|19
1647976530000|2022-03-22 19:15:30|384.56|381.66|384.6|381.7|384.71|381.81|384.56|381.66|18
1647976540000|2022-03-22 19:15:40|384.55|381.65|384.41|381.51|384.61|381.71|384.41|381.51|21
1647976550000|2022-03-22 19:15:50|384.4|381.5|384.34|381.44|384.4|381.5|384.33|381.43|15
1647976560000|2022-03-22 19:16:00|384.33|381.43|384.45|381.55|384.46|381.56|384.32|381.42|18
1647976570000|2022-03-22 19:16:10|384.44|381.54|384.43|381.53|384.49|381.59|384.42|381.52|24
1647976580000|2022-03-22 19:16:20|384.42|381.52|384.44|381.54|384.48|381.58|384.38|381.48|19
1647976590000|2022-03-22 19:16:30|384.45|381.55|384.33|381.43|384.51|381.61|384.32|381.42|22
1647976600000|2022-03-22 19:16:40|384.32|381.42|384.32|381.42|384.36|381.46|384.29|381.39|22
1647976610000|2022-03-22 19:16:50|384.33|381.43|384.36|381.46|384.39|381.49|384.32|381.42|16
1647976620000|2022-03-22 19:17:00|384.34|381.44|384.36|381.46|384.36|381.46|384.3|381.4|18
1647976630000|2022-03-22 19:17:10|384.37|381.47|384.4|381.5|384.43|381.53|384.34|381.44|16
1647976640000|2022-03-22 19:17:20|384.41|381.51|384.43|381.53|384.45|381.55|384.4|381.5|18
1647976650000|2022-03-22 19:17:30|384.44|381.54|384.64|381.74|384.65|381.75|384.44|381.54|24
1647976660000|2022-03-22 19:17:40|384.63|381.73|384.68|381.78|384.77|381.87|384.63|381.73|20
1647976670000|2022-03-22 19:17:50|384.69|381.79|384.74|381.84|384.76|381.86|384.68|381.78|16
1647976680000|2022-03-22 19:18:00|384.73|381.83|384.78|381.88|384.8|381.9|384.72|381.82|15
1647976690000|2022-03-22 19:18:10|384.8|381.9|384.83|381.93|384.83|381.93|384.76|381.86|12
1647976700000|2022-03-22 19:18:20|384.74|381.84|384.71|381.81|384.83|381.93|384.71|381.81|16
1647976710000|2022-03-22 19:18:30|384.7|381.8|384.68|381.78|384.74|381.84|384.62|381.72|31
1647976720000|2022-03-22 19:18:40|384.67|381.77|384.68|381.78|384.72|381.82|384.66|381.76|13
1647976730000|2022-03-22 19:18:50|384.7|381.8|384.75|381.85|384.78|381.88|384.69|381.79|15
1647976740000|2022-03-22 19:19:00|384.78|381.88|384.87|381.97|384.96|382.06|384.78|381.88|22
1647976750000|2022-03-22 19:19:10|384.88|381.98|385.02|382.12|385.02|382.12|384.88|381.98|17
1647976760000|2022-03-22 19:19:20|385.03|382.13|385|382.1|385.06|382.16|384.94|382.04|19
1647976770000|2022-03-22 19:19:30|384.92|382.02|385.22|382.32|385.22|382.32|384.92|382.02|19
1647976780000|2022-03-22 19:19:40|385.21|382.31|385.2|382.3|385.21|382.31|385.17|382.27|19
1647976790000|2022-03-22 19:19:50|385.21|382.31|385.14|382.24|385.27|382.37|385.13|382.23|23
1647976800000|2022-03-22 19:20:00|385.17|382.27|385.11|382.21|385.21|382.31|385.11|382.21|21
1647976810000|2022-03-22 19:20:10|385.09|382.19|385.15|382.25|385.21|382.31|385.09|382.19|21
1647976820000|2022-03-22 19:20:20|385.16|382.26|385.16|382.26|385.17|382.27|385.13|382.23|10
1647976830000|2022-03-22 19:20:30|385.05|382.15|385.03|382.13|385.06|382.16|384.97|382.07|25
1647976840000|2022-03-22 19:20:40|385.06|382.16|384.41|381.51|385.06|382.16|384.41|381.51|29
1647976850000|2022-03-22 19:20:50|384.43|381.53|384.38|381.48|384.43|381.53|384.38|381.48|22
1647976860000|2022-03-22 19:21:00|384.41|381.51|384.61|381.71|384.72|381.82|384.38|381.48|21
1647976870000|2022-03-22 19:21:10|384.56|381.66|384.27|381.37|384.56|381.66|384.2|381.3|24
1647976880000|2022-03-22 19:21:20|384.22|381.32|384.19|381.29|384.23|381.33|384.13|381.23|23
1647976890000|2022-03-22 19:21:30|384.18|381.28|384.24|381.34|384.29|381.39|384.15|381.25|26
1647976900000|2022-03-22 19:21:40|384.26|381.36|384.26|381.36|384.31|381.41|384.23|381.33|27
1647976910000|2022-03-22 19:21:50|384.27|381.37|384.19|381.29|384.32|381.42|384.15|381.25|24
1647976920000|2022-03-22 19:22:00|384.18|381.28|384.27|381.37|384.29|381.39|384.18|381.28|13
1647976930000|2022-03-22 19:22:10|384.26|381.36|384.3|381.4|384.3|381.4|384.25|381.35|21
1647976940000|2022-03-22 19:22:20|384.28|381.38|384.14|381.24|384.31|381.41|384.1|381.2|17
1647976950000|2022-03-22 19:22:30|384.16|381.26|384.1|381.2|384.16|381.26|384.08|381.18|17
1647976960000|2022-03-22 19:22:40|384.08|381.18|384.13|381.23|384.14|381.24|384.08|381.18|22
1647976970000|2022-03-22 19:22:50|384.14|381.24|384.11|381.21|384.14|381.24|384.09|381.19|17
1647976980000|2022-03-22 19:23:00|384.12|381.22|384.19|381.29|384.26|381.36|384.12|381.22|17
1647976990000|2022-03-22 19:23:10|384.2|381.3|384.21|381.31|384.21|381.31|384.1|381.2|22
1647977000000|2022-03-22 19:23:20|384.18|381.28|384.07|381.17|384.19|381.29|384.03|381.13|16
1647977010000|2022-03-22 19:23:30|384.04|381.14|384.11|381.21|384.15|381.25|384|381.1|27
1647977020000|2022-03-22 19:23:40|384.14|381.24|384.11|381.21|384.17|381.27|384.07|381.17|21
1647977030000|2022-03-22 19:23:50|384.14|381.24|384.2|381.3|384.22|381.32|384.12|381.22|19
1647977040000|2022-03-22 19:24:00|384.23|381.33|384.16|381.26|384.23|381.33|384.15|381.25|8
1647977050000|2022-03-22 19:24:10|384.11|381.21|384.07|381.17|384.18|381.28|384.07|381.17|14
1647977060000|2022-03-22 19:24:20|384.08|381.18|384.08|381.18|384.13|381.23|384.08|381.18|8
1647977070000|2022-03-22 19:24:30|384.13|381.23|383.91|381.01|384.13|381.23|383.81|380.91|24
1647977080000|2022-03-22 19:24:40|383.89|380.99|384.22|381.32|384.38|381.48|383.86|380.96|31
1647977090000|2022-03-22 19:24:50|384.17|381.27|384.28|381.38|384.33|381.43|384.17|381.27|21
1647977100000|2022-03-22 19:25:00|384.29|381.39|384.22|381.32|384.31|381.41|384.2|381.3|21
1647977110000|2022-03-22 19:25:10|384.24|381.34|384.25|381.35|384.26|381.36|384.19|381.29|19
1647977120000|2022-03-22 19:25:20|384.23|381.33|384.22|381.32|384.3|381.4|384.21|381.31|20
1647977130000|2022-03-22 19:25:30|384.23|381.33|384.12|381.22|384.23|381.33|383.97|381.07|30
1647977140000|2022-03-22 19:25:40|384.1|381.2|384.11|381.21|384.15|381.25|384.1|381.2|18
1647977150000|2022-03-22 19:25:50|384.09|381.19|383.91|381.01|384.1|381.2|383.91|381.01|32
1647977160000|2022-03-22 19:26:00|383.92|381.02|383.87|380.97|384.05|381.15|383.87|380.97|21
1647977170000|2022-03-22 19:26:10|383.88|380.98|383.39|380.49|383.93|381.03|383.35|380.45|29
1647977180000|2022-03-22 19:26:20|383.4|380.5|383.52|380.62|383.54|380.64|383.36|380.46|19
1647977190000|2022-03-22 19:26:30|383.45|380.55|383.32|380.42|383.45|380.55|383.27|380.37|28
1647977200000|2022-03-22 19:26:40|383.31|380.41|383.42|380.52|383.49|380.59|383.29|380.39|34
1647977210000|2022-03-22 19:26:50|383.43|380.53|383.28|380.38|383.44|380.54|383.28|380.38|28
1647977220000|2022-03-22 19:27:00|383.27|380.37|383.43|380.53|383.43|380.53|383.24|380.34|23
1647977230000|2022-03-22 19:27:10|383.45|380.55|383.45|380.55|383.51|380.61|383.38|380.48|24
1647977240000|2022-03-22 19:27:20|383.41|380.51|383.25|380.35|383.41|380.51|383.04|380.14|30
1647977250000|2022-03-22 19:27:30|383.26|380.36|383.21|380.31|383.31|380.41|383.2|380.3|23
1647977260000|2022-03-22 19:27:40|383.2|380.3|383.28|380.38|383.31|380.41|383.2|380.3|25
1647977270000|2022-03-22 19:27:50|383.29|380.39|383.24|380.34|383.32|380.42|383.24|380.34|14
1647977280000|2022-03-22 19:28:00|383.25|380.35|383.07|380.17|383.25|380.35|383.07|380.17|24
1647977290000|2022-03-22 19:28:10|383.08|380.18|383.07|380.17|383.09|380.19|383.07|380.17|4
1647977300000|2022-03-22 19:28:20|383.09|380.19|383.05|380.15|383.11|380.21|383.04|380.14|17
1647977310000|2022-03-22 19:28:30|383.08|380.18|383.11|380.21|383.11|380.21|383.05|380.15|23
1647977320000|2022-03-22 19:28:40|383.12|380.22|383.03|380.13|383.12|380.22|383.03|380.13|19
1647977330000|2022-03-22 19:28:50|383.05|380.15|382.98|380.08|383.05|380.15|382.98|380.08|19
1647977340000|2022-03-22 19:29:00|382.99|380.09|382.89|379.99|383|380.1|382.88|379.98|18
1647977350000|2022-03-22 19:29:10|382.9|380|382.83|379.93|382.91|380.01|382.81|379.91|15
1647977360000|2022-03-22 19:29:20|382.82|379.92|382.22|379.32|382.82|379.92|382.19|379.29|25
1647977370000|2022-03-22 19:29:30|382.24|379.34|382.41|379.51|382.45|379.55|382.2|379.3|33
1647977380000|2022-03-22 19:29:40|382.43|379.53|382.48|379.58|382.56|379.66|382.43|379.53|27
1647977390000|2022-03-22 19:29:50|382.44|379.54|382.23|379.33|382.44|379.54|382.23|379.33|28
1647977400000|2022-03-22 19:30:00|382.24|379.34|382.38|379.48|382.43|379.53|382.24|379.34|28
1647977410000|2022-03-22 19:30:10|382.4|379.5|382.28|379.38|382.43|379.53|382.28|379.38|13
1647977420000|2022-03-22 19:30:20|382.32|379.42|382.28|379.38|382.32|379.42|382.23|379.33|19
1647977430000|2022-03-22 19:30:30|382.27|379.37|382.2|379.3|382.27|379.37|382.16|379.26|20
1647977440000|2022-03-22 19:30:40|382.21|379.31|382.26|379.36|382.3|379.4|382.17|379.27|20
1647977450000|2022-03-22 19:30:50|382.27|379.37|382.23|379.33|382.28|379.38|382.21|379.31|27
1647977460000|2022-03-22 19:31:00|382.26|379.36|382.31|379.41|382.31|379.41|382.2|379.3|25
1647977470000|2022-03-22 19:31:10|382.37|379.47|382.34|379.44|382.4|379.5|382.32|379.42|14
1647977480000|2022-03-22 19:31:20|382.35|379.45|382.54|379.64|382.6|379.7|382.33|379.43|28
1647977490000|2022-03-22 19:31:30|382.53|379.63|382.34|379.44|382.58|379.68|382.32|379.42|22
1647977500000|2022-03-22 19:31:40|382.32|379.42|382.48|379.58|382.48|379.58|382.32|379.42|33
1647977510000|2022-03-22 19:31:50|382.49|379.59|382.5|379.6|382.55|379.65|382.4|379.5|27
1647977520000|2022-03-22 19:32:00|382.49|379.59|382.57|379.67|382.58|379.68|382.48|379.58|24
1647977530000|2022-03-22 19:32:10|382.56|379.66|382.48|379.58|382.58|379.68|382.46|379.56|14
1647977540000|2022-03-22 19:32:20|382.5|379.6|382.5|379.6|382.52|379.62|382.47|379.57|14
1647977550000|2022-03-22 19:32:30|382.51|379.61|382.41|379.51|382.51|379.61|382.41|379.51|20
1647977560000|2022-03-22 19:32:40|382.42|379.52|382.4|379.5|382.44|379.54|382.35|379.45|22
1647977570000|2022-03-22 19:32:50|382.39|379.49|382.36|379.46|382.41|379.51|382.32|379.42|25
1647977580000|2022-03-22 19:33:00|382.35|379.45|382.98|380.08|382.99|380.09|382.35|379.45|26
1647977590000|2022-03-22 19:33:10|382.99|380.09|382.64|379.74|382.99|380.09|382.51|379.61|28
1647977600000|2022-03-22 19:33:20|382.63|379.73|382.54|379.64|382.63|379.73|382.53|379.63|11
1647977610000|2022-03-22 19:33:30|382.55|379.65|382.57|379.67|382.6|379.7|382.51|379.61|17
1647977620000|2022-03-22 19:33:40|382.58|379.68|382.67|379.77|382.67|379.77|382.58|379.68|18
1647977630000|2022-03-22 19:33:50|382.68|379.78|382.64|379.74|382.69|379.79|382.61|379.71|15
1647977640000|2022-03-22 19:34:00|382.65|379.75|382.62|379.72|382.66|379.76|382.61|379.71|14
1647977650000|2022-03-22 19:34:10|382.55|379.65|382.51|379.61|382.58|379.68|382.5|379.6|16
1647977660000|2022-03-22 19:34:20|382.53|379.63|382.58|379.68|382.61|379.71|382.52|379.62|15
1647977670000|2022-03-22 19:34:30|382.57|379.67|382.55|379.65|382.63|379.73|382.53|379.63|25
1647977680000|2022-03-22 19:34:40|382.56|379.66|382.5|379.6|382.6|379.7|382.48|379.58|20
1647977690000|2022-03-22 19:34:50|382.51|379.61|382.55|379.65|382.55|379.65|382.49|379.59|22
1647977700000|2022-03-22 19:35:00|382.56|379.66|382.22|379.32|382.57|379.67|382.22|379.32|22
1647977710000|2022-03-22 19:35:10|382.24|379.34|382.08|379.18|382.24|379.34|382.07|379.17|18
1647977720000|2022-03-22 19:35:20|382.07|379.17|382.19|379.29|382.3|379.4|382.06|379.16|20
1647977730000|2022-03-22 19:35:30|382.2|379.3|382.12|379.22|382.22|379.32|382.05|379.15|24
1647977740000|2022-03-22 19:35:40|382.09|379.19|382.04|379.14|382.09|379.19|382.01|379.11|22
1647977750000|2022-03-22 19:35:50|382.06|379.16|382.07|379.17|382.23|379.33|382|379.1|25
1647977760000|2022-03-22 19:36:00|382.04|379.14|382.12|379.22|382.16|379.26|382.04|379.14|22
1647977770000|2022-03-22 19:36:10|382.13|379.23|382.14|379.24|382.24|379.34|382.13|379.23|20
1647977780000|2022-03-22 19:36:20|382.17|379.27|382.02|379.12|382.17|379.27|381.98|379.08|14
1647977790000|2022-03-22 19:36:30|382.03|379.13|382.02|379.12|382.06|379.16|381.99|379.09|11
1647977800000|2022-03-22 19:36:40|382.06|379.16|382.05|379.15|382.06|379.16|382.02|379.12|7
1647977810000|2022-03-22 19:36:50|382.04|379.14|382.01|379.11|382.08|379.18|382.01|379.11|16
1647977820000|2022-03-22 19:37:00|382.02|379.12|382.14|379.24|382.18|379.28|382.02|379.12|28
1647977830000|2022-03-22 19:37:10|382.15|379.25|382.35|379.45|382.37|379.47|382.15|379.25|22
1647977840000|2022-03-22 19:37:20|382.34|379.44|382.27|379.37|382.39|379.49|382.23|379.33|30
1647977850000|2022-03-22 19:37:30|382.28|379.38|382.12|379.22|382.3|379.4|382.12|379.22|16
1647977860000|2022-03-22 19:37:40|382.13|379.23|382.1|379.2|382.14|379.24|382.06|379.16|18
1647977870000|2022-03-22 19:37:50|382.08|379.18|381.99|379.09|382.08|379.18|381.97|379.07|16
1647977880000|2022-03-22 19:38:00|381.98|379.08|382.06|379.16|382.1|379.2|381.94|379.04|28
1647977890000|2022-03-22 19:38:10|382.07|379.17|382.27|379.37|382.27|379.37|382.04|379.14|21
1647977900000|2022-03-22 19:38:20|382.26|379.36|382.07|379.17|382.28|379.38|382.07|379.17|28
1647977910000|2022-03-22 19:38:30|382.08|379.18|382.06|379.16|382.11|379.21|382.06|379.16|16
1647977920000|2022-03-22 19:38:40|382.07|379.17|381.99|379.09|382.08|379.18|381.93|379.03|23
1647977930000|2022-03-22 19:38:50|382|379.1|381.9|379|382|379.1|381.9|379|22
1647977940000|2022-03-22 19:39:00|381.88|378.98|381.97|379.07|381.99|379.09|381.88|378.98|23
1647977950000|2022-03-22 19:39:10|381.98|379.08|382.03|379.13|382.1|379.2|381.93|379.03|34
1647977960000|2022-03-22 19:39:20|382.06|379.16|382|379.1|382.09|379.19|382|379.1|28
1647977970000|2022-03-22 19:39:30|382.01|379.11|382.04|379.14|382.05|379.15|381.98|379.08|19
1647977980000|2022-03-22 19:39:40|382.03|379.13|382|379.1|382.06|379.16|382|379.1|13
1647977990000|2022-03-22 19:39:50|382.02|379.12|381.96|379.06|382.06|379.16|381.93|379.03|23
1647978000000|2022-03-22 19:40:00|381.97|379.07|382.07|379.17|382.1|379.2|381.96|379.06|24
1647978010000|2022-03-22 19:40:10|382.1|379.2|381.98|379.08|382.1|379.2|381.97|379.07|29
1647978020000|2022-03-22 19:40:20|382|379.1|382.06|379.16|382.06|379.16|381.98|379.08|16
1647978030000|2022-03-22 19:40:30|382.05|379.15|382|379.1|382.05|379.15|381.98|379.08|14
1647978040000|2022-03-22 19:40:40|381.95|379.05|381.96|379.06|382|379.1|381.93|379.03|17
1647978050000|2022-03-22 19:40:50|381.97|379.07|381.89|378.99|381.98|379.08|381.89|378.99|20
1647978060000|2022-03-22 19:41:00|381.88|378.98|381.91|379.01|381.98|379.08|381.88|378.98|22
1647978070000|2022-03-22 19:41:10|381.9|379|381.88|378.98|381.94|379.04|381.88|378.98|17
1647978080000|2022-03-22 19:41:20|381.9|379|381.96|379.06|381.96|379.06|381.89|378.99|15
1647978090000|2022-03-22 19:41:30|381.92|379.02|382.01|379.11|382.05|379.15|381.92|379.02|20
1647978100000|2022-03-22 19:41:40|382.02|379.12|382.03|379.13|382.03|379.13|381.94|379.04|9
1647978110000|2022-03-22 19:41:50|382|379.1|382.02|379.12|382.09|379.19|382|379.1|16
1647978120000|2022-03-22 19:42:00|382.04|379.14|382.03|379.13|382.08|379.18|381.94|379.04|24
1647978130000|2022-03-22 19:42:10|382.01|379.11|382.15|379.25|382.16|379.26|381.99|379.09|26
1647978140000|2022-03-22 19:42:20|382.13|379.23|382.14|379.24|382.2|379.3|382.12|379.22|19
1647978150000|2022-03-22 19:42:30|382.15|379.25|382.16|379.26|382.16|379.26|382.09|379.19|21
1647978160000|2022-03-22 19:42:40|382.13|379.23|382.09|379.19|382.17|379.27|382.09|379.19|17
1647978170000|2022-03-22 19:42:50|382.14|379.24|382.11|379.21|382.19|379.29|382.06|379.16|19
1647978180000|2022-03-22 19:43:00|382.12|379.22|382.1|379.2|382.15|379.25|382|379.1|25
1647978190000|2022-03-22 19:43:10|382.11|379.21|382.08|379.18|382.14|379.24|381.99|379.09|22
1647978200000|2022-03-22 19:43:20|382.09|379.19|382.09|379.19|382.11|379.21|382.05|379.15|20
1647978210000|2022-03-22 19:43:30|382.1|379.2|382.17|379.27|382.17|379.27|382.04|379.14|16
1647978220000|2022-03-22 19:43:40|382.2|379.3|382.18|379.28|382.2|379.3|382.13|379.23|16
1647978230000|2022-03-22 19:43:50|382.17|379.27|382.23|379.33|382.24|379.34|382.13|379.23|18
1647978240000|2022-03-22 19:44:00|382.2|379.3|382.16|379.26|382.22|379.32|382.15|379.25|20
1647978250000|2022-03-22 19:44:10|382.21|379.31|382.24|379.34|382.29|379.39|382.17|379.27|17
1647978260000|2022-03-22 19:44:20|382.27|379.37|382.3|379.4|382.31|379.41|382.24|379.34|17
1647978270000|2022-03-22 19:44:30|382.21|379.31|382.2|379.3|382.32|379.42|382.17|379.27|23
1647978280000|2022-03-22 19:44:40|382.19|379.29|382.11|379.21|382.19|379.29|382.11|379.21|14
1647978290000|2022-03-22 19:44:50|382.05|379.15|382.09|379.19|382.14|379.24|382.05|379.15|15
1647978300000|2022-03-22 19:45:00|382.1|379.2|382.03|379.13|382.14|379.24|381.97|379.07|24
1647978310000|2022-03-22 19:45:10|382.04|379.14|382.03|379.13|382.05|379.15|381.97|379.07|19
1647978320000|2022-03-22 19:45:20|382|379.1|381.97|379.07|382.03|379.13|381.95|379.05|23
1647978330000|2022-03-22 19:45:30|382|379.1|381.99|379.09|382.03|379.13|381.96|379.06|21
1647978340000|2022-03-22 19:45:40|381.98|379.08|381.98|379.08|382.05|379.15|381.97|379.07|17
1647978350000|2022-03-22 19:45:50|382.01|379.11|381.98|379.08|382.01|379.11|381.98|379.08|16
1647978360000|2022-03-22 19:46:00|382|379.1|381.98|379.08|382|379.1|381.97|379.07|8
1647978370000|2022-03-22 19:46:10|382.03|379.13|382.13|379.23|382.13|379.23|382.02|379.12|20
1647978380000|2022-03-22 19:46:20|382.15|379.25|382.18|379.28|382.22|379.32|382.12|379.22|21
1647978390000|2022-03-22 19:46:30|382.13|379.23|382.15|379.25|382.24|379.34|382.13|379.23|27
1647978400000|2022-03-22 19:46:40|382.16|379.26|382.24|379.34|382.25|379.35|382.16|379.26|19
1647978410000|2022-03-22 19:46:50|382.25|379.35|382.39|379.49|382.39|379.49|382.23|379.33|22
1647978420000|2022-03-22 19:47:00|382.42|379.52|382.42|379.52|382.44|379.54|382.39|379.49|26
1647978430000|2022-03-22 19:47:10|382.44|379.54|382.46|379.56|382.46|379.56|382.41|379.51|9
1647978440000|2022-03-22 19:47:20|382.45|379.55|382.55|379.65|382.55|379.65|382.45|379.55|13
1647978450000|2022-03-22 19:47:30|382.56|379.66|382.62|379.72|382.62|379.72|382.56|379.66|11
1647978460000|2022-03-22 19:47:40|382.61|379.71|382.62|379.72|382.62|379.72|382.61|379.71|6
1647978470000|2022-03-22 19:47:50|382.61|379.71|382.69|379.79|382.7|379.8|382.61|379.71|9
1647978480000|2022-03-22 19:48:00|382.67|379.77|382.68|379.78|382.69|379.79|382.63|379.73|20
1647978490000|2022-03-22 19:48:10|382.66|379.76|382.73|379.83|382.76|379.86|382.64|379.74|23
1647978500000|2022-03-22 19:48:20|382.78|379.88|382.71|379.81|382.78|379.88|382.71|379.81|19
1647978510000|2022-03-22 19:48:30|382.72|379.82|382.72|379.82|382.74|379.84|382.7|379.8|9
1647978520000|2022-03-22 19:48:40|382.68|379.78|382.7|379.8|382.77|379.87|382.67|379.77|11
1647978530000|2022-03-22 19:48:50|382.71|379.81|382.47|379.57|382.74|379.84|382.45|379.55|21
1647978540000|2022-03-22 19:49:00|382.44|379.54|382.33|379.43|382.46|379.56|382.29|379.39|27
1647978550000|2022-03-22 19:49:10|382.25|379.35|382.2|379.3|382.28|379.38|382.15|379.25|25
1647978560000|2022-03-22 19:49:20|382.19|379.29|382.24|379.34|382.27|379.37|382.17|379.27|28
1647978570000|2022-03-22 19:49:30|382.27|379.37|382.28|379.38|382.32|379.42|382.22|379.32|25
1647978580000|2022-03-22 19:49:40|382.27|379.37|382.27|379.37|382.33|379.43|382.26|379.36|12
1647978590000|2022-03-22 19:49:50|382.26|379.36|382.28|379.38|382.29|379.39|382.25|379.35|7
1647978600000|2022-03-22 19:50:00|382.31|379.41|382.29|379.39|382.38|379.48|382.27|379.37|26
1647978610000|2022-03-22 19:50:10|382.28|379.38|382.2|379.3|382.3|379.4|382.16|379.26|11
1647978620000|2022-03-22 19:50:20|382.19|379.29|382.44|379.54|382.44|379.54|382.17|379.27|20
1647978630000|2022-03-22 19:50:30|382.4|379.5|382.33|379.43|382.4|379.5|382.32|379.42|26
1647978640000|2022-03-22 19:50:40|382.34|379.44|382.31|379.41|382.34|379.44|382.29|379.39|25
1647978650000|2022-03-22 19:50:50|382.32|379.42|382.27|379.37|382.36|379.46|382.27|379.37|14
1647978660000|2022-03-22 19:51:00|382.3|379.4|382.32|379.42|382.35|379.45|382.3|379.4|12
1647978670000|2022-03-22 19:51:10|382.28|379.38|382.14|379.24|382.28|379.38|382.1|379.2|19
1647978680000|2022-03-22 19:51:20|382.15|379.25|382.2|379.3|382.2|379.3|382.1|379.2|26
1647978690000|2022-03-22 19:51:30|382.18|379.28|382.15|379.25|382.18|379.28|382.05|379.15|25
1647978700000|2022-03-22 19:51:40|382.12|379.22|382.04|379.14|382.16|379.26|382.04|379.14|24
1647978710000|2022-03-22 19:51:50|382.03|379.13|382.05|379.15|382.06|379.16|382.02|379.12|13
1647978720000|2022-03-22 19:52:00|382.06|379.16|382.08|379.18|382.08|379.18|382|379.1|25
1647978730000|2022-03-22 19:52:10|382.06|379.16|382.06|379.16|382.1|379.2|382.04|379.14|16
1647978740000|2022-03-22 19:52:20|382.07|379.17|382.04|379.14|382.08|379.18|381.99|379.09|23
1647978750000|2022-03-22 19:52:30|382.02|379.12|382.09|379.19|382.18|379.28|381.98|379.08|30
1647978760000|2022-03-22 19:52:40|382.11|379.21|382.11|379.21|382.13|379.23|382.08|379.18|18
1647978770000|2022-03-22 19:52:50|382.1|379.2|382.08|379.18|382.12|379.22|382.07|379.17|6
1647978780000|2022-03-22 19:53:00|382.09|379.19|382.09|379.19|382.11|379.21|382.05|379.15|24
1647978790000|2022-03-22 19:53:10|382.1|379.2|382.06|379.16|382.1|379.2|382.06|379.16|19
1647978800000|2022-03-22 19:53:20|382.07|379.17|382.08|379.18|382.11|379.21|382.05|379.15|25
1647978810000|2022-03-22 19:53:30|382.07|379.17|382.04|379.14|382.11|379.21|382.04|379.14|23
1647978820000|2022-03-22 19:53:40|382.05|379.15|382.02|379.12|382.09|379.19|382.01|379.11|27
1647978830000|2022-03-22 19:53:50|381.99|379.09|382.01|379.11|382.02|379.12|381.98|379.08|17
1647978840000|2022-03-22 19:54:00|382.05|379.15|382.03|379.13|382.05|379.15|381.99|379.09|14
1647978850000|2022-03-22 19:54:10|382.05|379.15|382.01|379.11|382.05|379.15|382|379.1|13
1647978860000|2022-03-22 19:54:20|382.02|379.12|382.05|379.15|382.05|379.15|381.98|379.08|16
1647978870000|2022-03-22 19:54:30|382.08|379.18|382.03|379.13|382.08|379.18|382.02|379.12|13
1647978880000|2022-03-22 19:54:40|382.04|379.14|382.04|379.14|382.06|379.16|382.02|379.12|17
1647978890000|2022-03-22 19:54:50|382.02|379.12|382.05|379.15|382.11|379.21|381.93|379.03|27
1647978900000|2022-03-22 19:55:00|382.04|379.14|381.92|379.02|382.17|379.27|381.92|379.02|29
1647978910000|2022-03-22 19:55:10|381.93|379.03|381.25|378.35|381.93|379.03|381.25|378.35|33
1647978920000|2022-03-22 19:55:20|381.21|378.31|380.59|377.69|381.22|378.32|380.43|377.53|31
1647978930000|2022-03-22 19:55:30|380.6|377.7|380.54|377.64|380.61|377.71|380.42|377.52|29
1647978940000|2022-03-22 19:55:40|380.42|377.52|380.21|377.31|380.53|377.63|380.21|377.31|29
1647978950000|2022-03-22 19:55:50|380.2|377.3|380.12|377.22|380.31|377.41|380.11|377.21|32
1647978960000|2022-03-22 19:56:00|380.13|377.23|380.11|377.21|380.19|377.29|380.11|377.21|17
1647978970000|2022-03-22 19:56:10|380.14|377.24|380.26|377.36|380.52|377.62|380.14|377.24|28
1647978980000|2022-03-22 19:56:20|380.24|377.34|379.82|376.92|380.29|377.39|379.81|376.91|35
1647978990000|2022-03-22 19:56:30|379.86|376.96|379.18|376.28|379.86|376.96|379.06|376.16|33
1647979000000|2022-03-22 19:56:40|379.2|376.3|379.48|376.58|379.59|376.69|378.99|376.09|37
1647979010000|2022-03-22 19:56:50|379.55|376.65|379.75|376.85|379.79|376.89|379.49|376.59|38
1647979020000|2022-03-22 19:57:00|379.72|376.82|379.61|376.71|379.77|376.87|379.44|376.54|32
1647979030000|2022-03-22 19:57:10|379.59|376.69|379.67|376.77|379.77|376.87|379.54|376.64|24
1647979040000|2022-03-22 19:57:20|379.68|376.78|379.94|377.04|379.97|377.07|379.65|376.75|34
1647979050000|2022-03-22 19:57:30|379.96|377.06|379.94|377.04|380.05|377.15|379.94|377.04|29
1647979060000|2022-03-22 19:57:40|379.95|377.05|380.21|377.31|380.27|377.37|379.92|377.02|31
1647979070000|2022-03-22 19:57:50|380.23|377.33|380.36|377.46|380.38|377.48|380.02|377.12|30
1647979080000|2022-03-22 19:58:00|380.34|377.44|380.04|377.14|380.4|377.5|379.96|377.06|28
1647979090000|2022-03-22 19:58:10|380.06|377.16|379.96|377.06|380.11|377.21|379.89|376.99|30
1647979100000|2022-03-22 19:58:20|379.93|377.03|379.97|377.07|380.03|377.13|379.91|377.01|22
1647979110000|2022-03-22 19:58:30|379.96|377.06|380.02|377.12|380.18|377.28|379.94|377.04|34
1647979120000|2022-03-22 19:58:40|380.01|377.11|380.14|377.24|380.15|377.25|379.96|377.06|25
1647979130000|2022-03-22 19:58:50|380.13|377.23|380.34|377.44|380.34|377.44|380.13|377.23|22
1647979140000|2022-03-22 19:59:00|380.33|377.43|380.61|377.71|380.61|377.71|380.33|377.43|28
1647979150000|2022-03-22 19:59:10|380.63|377.73|380.79|377.89|380.79|377.89|380.62|377.72|20
1647979160000|2022-03-22 19:59:20|380.8|377.9|380.94|378.04|380.96|378.06|380.8|377.9|24
1647979170000|2022-03-22 19:59:30|381.01|378.11|380.97|378.07|381.01|378.11|380.93|378.03|25
1647979180000|2022-03-22 19:59:40|380.99|378.09|380.6|377.7|381.01|378.11|380.6|377.7|26
1647979190000|2022-03-22 19:59:50|380.59|377.69|380.47|377.57|380.59|377.69|380.38|377.48|31
1647979200000|2022-03-22 20:00:00|380.51|377.61|380.37|377.47|380.51|377.61|380.22|377.32|32
1647979210000|2022-03-22 20:00:10|380.36|377.46|380.91|378.01|380.94|378.04|380.36|377.46|30
1647979220000|2022-03-22 20:00:20|380.93|378.03|380.97|378.07|381.01|378.11|380.92|378.02|27
1647979230000|2022-03-22 20:00:30|381.01|378.11|381.19|378.29|381.19|378.29|380.94|378.04|26
1647979240000|2022-03-22 20:00:40|381.18|378.28|381.3|378.4|381.34|378.44|381.15|378.25|25
1647979250000|2022-03-22 20:00:50|381.35|378.45|381.28|378.38|381.4|378.5|381.28|378.38|26
1647979260000|2022-03-22 20:01:00|381.27|378.37|381.19|378.29|381.31|378.41|381.17|378.27|30
1647979270000|2022-03-22 20:01:10|381.18|378.28|381.08|378.18|381.18|378.28|380.97|378.07|27
1647979280000|2022-03-22 20:01:20|381.06|378.16|381.17|378.27|381.19|378.29|381.03|378.13|27
1647979290000|2022-03-22 20:01:30|381.2|378.3|381.01|378.11|381.2|378.3|380.96|378.06|24
1647979300000|2022-03-22 20:01:40|381.05|378.15|381.04|378.14|381.08|378.18|381|378.1|26
1647979310000|2022-03-22 20:01:50|381.09|378.19|381.06|378.16|381.12|378.22|380.98|378.08|20
1647979320000|2022-03-22 20:02:00|381.08|378.18|380.99|378.09|381.13|378.23|380.98|378.08|32
1647979330000|2022-03-22 20:02:10|380.98|378.08|381.18|378.28|381.19|378.29|380.98|378.08|22
1647979340000|2022-03-22 20:02:20|381.19|378.29|381.24|378.34|381.27|378.37|381.16|378.26|22
1647979350000|2022-03-22 20:02:30|381.23|378.33|381.46|378.56|381.46|378.56|381.23|378.33|24
1647979360000|2022-03-22 20:02:40|381.42|378.52|381.47|378.57|381.51|378.61|381.39|378.49|24
1647979370000|2022-03-22 20:02:50|381.5|378.6|381.37|378.47|381.5|378.6|381.33|378.43|29
1647979380000|2022-03-22 20:03:00|381.36|378.46|381.25|378.35|381.39|378.49|381.22|378.32|24
1647979390000|2022-03-22 20:03:10|381.26|378.36|381.47|378.57|381.52|378.62|381.26|378.36|25
1647979400000|2022-03-22 20:03:20|381.48|378.58|381.49|378.59|381.51|378.61|381.44|378.54|22
1647979410000|2022-03-22 20:03:30|381.5|378.6|381.5|378.6|381.54|378.64|381.48|378.58|23
1647979420000|2022-03-22 20:03:40|381.49|378.59|381.53|378.63|381.53|378.63|381.47|378.57|17
1647979430000|2022-03-22 20:03:50|381.54|378.64|381.47|378.57|381.58|378.68|381.47|378.57|20
1647979440000|2022-03-22 20:04:00|381.43|378.53|381.35|378.45|381.47|378.57|381.12|378.22|36
1647979450000|2022-03-22 20:04:10|381.38|378.48|381.24|378.34|381.41|378.51|381.22|378.32|27
1647979460000|2022-03-22 20:04:20|381.26|378.36|381.56|378.66|381.56|378.66|381.26|378.36|25
1647979470000|2022-03-22 20:04:30|381.63|378.73|381.67|378.77|381.68|378.78|381.6|378.7|18
1647979480000|2022-03-22 20:04:40|381.65|378.75|381.75|378.85|381.81|378.91|381.6|378.7|29
1647979490000|2022-03-22 20:04:50|381.78|378.88|382.09|379.19|382.1|379.2|381.77|378.87|22
1647979500000|2022-03-22 20:05:00|382.08|379.18|382.05|379.15|382.08|379.18|382|379.1|25
1647979510000|2022-03-22 20:05:10|382.06|379.16|381.95|379.05|382.06|379.16|381.9|379|16
1647979520000|2022-03-22 20:05:20|381.9|379|381.84|378.94|381.93|379.03|381.82|378.92|28
1647979530000|2022-03-22 20:05:30|381.85|378.95|381.86|378.96|381.91|379.01|381.84|378.94|13
1647979540000|2022-03-22 20:05:40|381.87|378.97|381.86|378.96|381.9|379|381.83|378.93|25
1647979550000|2022-03-22 20:05:50|381.85|378.95|381.8|378.9|381.85|378.95|381.73|378.83|15
1647979560000|2022-03-22 20:06:00|381.83|378.93|381.81|378.91|381.83|378.93|381.79|378.89|13
1647979570000|2022-03-22 20:06:10|381.74|378.84|381.75|378.85|381.81|378.91|381.74|378.84|7
1647979580000|2022-03-22 20:06:20|381.76|378.86|381.81|378.91|381.81|378.91|381.76|378.86|12
1647979590000|2022-03-22 20:06:30|381.82|378.92|381.84|378.94|381.84|378.94|381.77|378.87|7
1647979600000|2022-03-22 20:06:40|381.83|378.93|382.22|379.32|382.22|379.32|381.81|378.91|25
1647979610000|2022-03-22 20:06:50|382.25|379.35|382.54|379.64|382.56|379.66|382.22|379.32|23
1647979620000|2022-03-22 20:07:00|382.53|379.63|382.06|379.16|382.53|379.63|381.98|379.08|30
1647979630000|2022-03-22 20:07:10|382.02|379.12|381.72|378.82|382.09|379.19|381.68|378.78|24
1647979640000|2022-03-22 20:07:20|381.77|378.87|381.7|378.8|381.8|378.9|381.7|378.8|16
1647979650000|2022-03-22 20:07:30|381.76|378.86|381.82|378.92|381.83|378.93|381.76|378.86|21
1647979660000|2022-03-22 20:07:40|381.81|378.91|381.93|379.03|382|379.1|381.79|378.89|22
1647979670000|2022-03-22 20:07:50|381.89|378.99|382.04|379.14|382.04|379.14|381.87|378.97|14
1647979680000|2022-03-22 20:08:00|382.01|379.11|382.2|379.3|382.21|379.31|381.97|379.07|27
1647979690000|2022-03-22 20:08:10|382.22|379.32|382.31|379.41|382.33|379.43|382.18|379.28|22
1647979700000|2022-03-22 20:08:20|382.34|379.44|382.18|379.28|382.35|379.45|382.18|379.28|24
1647979710000|2022-03-22 20:08:30|382.2|379.3|382.16|379.26|382.21|379.31|382.16|379.26|14
1647979720000|2022-03-22 20:08:40|382.19|379.29|382.15|379.25|382.19|379.29|382.13|379.23|19
1647979730000|2022-03-22 20:08:50|382.14|379.24|382.1|379.2|382.18|379.28|382.1|379.2|16
1647979740000|2022-03-22 20:09:00|382.11|379.21|382.06|379.16|382.11|379.21|382|379.1|17
1647979750000|2022-03-22 20:09:10|382|379.1|382.04|379.14|382.05|379.15|381.98|379.08|11
1647979760000|2022-03-22 20:09:20|382.05|379.15|382.03|379.13|382.05|379.15|381.97|379.07|19
1647979770000|2022-03-22 20:09:30|382.05|379.15|382.01|379.11|382.05|379.15|381.97|379.07|17
1647979780000|2022-03-22 20:09:40|382|379.1|381.86|378.96|382|379.1|381.84|378.94|21
1647979790000|2022-03-22 20:09:50|381.87|378.97|381.83|378.93|381.92|379.02|381.81|378.91|13
1647979800000|2022-03-22 20:10:00|381.84|378.94|381.77|378.87|381.85|378.95|381.74|378.84|21
1647979810000|2022-03-22 20:10:10|381.76|378.86|381.78|378.88|381.79|378.89|381.7|378.8|13
1647979820000|2022-03-22 20:10:20|381.79|378.89|381.74|378.84|381.79|378.89|381.72|378.82|15
1647979830000|2022-03-22 20:10:30|381.75|378.85|381.77|378.87|381.77|378.87|381.71|378.81|15
1647979840000|2022-03-22 20:10:40|381.73|378.83|381.76|378.86|381.76|378.86|381.71|378.81|10
1647979850000|2022-03-22 20:10:50|381.73|378.83|381.7|378.8|381.78|378.88|381.7|378.8|11
1647979860000|2022-03-22 20:11:00|381.67|378.77|381.69|378.79|381.74|378.84|381.67|378.77|17
1647979870000|2022-03-22 20:11:10|381.7|378.8|381.64|378.74|381.71|378.81|381.63|378.73|17
1647979880000|2022-03-22 20:11:20|381.66|378.76|381.77|378.87|381.83|378.93|381.66|378.76|22
1647979890000|2022-03-22 20:11:30|381.79|378.89|381.75|378.85|381.82|378.92|381.73|378.83|15
1647979900000|2022-03-22 20:11:40|381.76|378.86|382.1|379.2|382.16|379.26|381.75|378.85|26
1647979910000|2022-03-22 20:11:50|382.09|379.19|382.09|379.19|382.13|379.23|382.08|379.18|16
1647979920000|2022-03-22 20:12:00|382.12|379.22|381.94|379.04|382.12|379.22|381.9|379|25
1647979930000|2022-03-22 20:12:10|381.92|379.02|381.99|379.09|381.99|379.09|381.83|378.93|24
1647979940000|2022-03-22 20:12:20|382|379.1|382.15|379.25|382.18|379.28|381.93|379.03|21
1647979950000|2022-03-22 20:12:30|382.14|379.24|382.15|379.25|382.17|379.27|382.1|379.2|13
1647979960000|2022-03-22 20:12:40|382.11|379.21|382.02|379.12|382.15|379.25|382.02|379.12|20
1647979970000|2022-03-22 20:12:50|382.04|379.14|382.09|379.19|382.12|379.22|382.02|379.12|16
1647979980000|2022-03-22 20:13:00|382.12|379.22|382.11|379.21|382.13|379.23|382.07|379.17|8
1647979990000|2022-03-22 20:13:10|382.12|379.22|382.19|379.29|382.19|379.29|382.12|379.22|8
1647980000000|2022-03-22 20:13:20|382.21|379.31|382.1|379.2|382.21|379.31|382.09|379.19|15
1647980010000|2022-03-22 20:13:30|382.09|379.19|381.95|379.05|382.09|379.19|381.91|379.01|12
1647980020000|2022-03-22 20:13:40|381.96|379.06|381.95|379.05|381.96|379.06|381.95|379.05|6
1647980030000|2022-03-22 20:13:50|381.96|379.06|382|379.1|382|379.1|381.74|378.84|28
1647980040000|2022-03-22 20:14:00|381.97|379.07|381.95|379.05|382.02|379.12|381.93|379.03|25
1647980050000|2022-03-22 20:14:10|381.94|379.04|381.98|379.08|381.98|379.08|381.92|379.02|13
1647980060000|2022-03-22 20:14:20|381.96|379.06|381.94|379.04|381.97|379.07|381.91|379.01|29
1647980070000|2022-03-22 20:14:30|381.95|379.05|382.03|379.13|382.04|379.14|381.95|379.05|12
1647980080000|2022-03-22 20:14:40|382|379.1|381.97|379.07|382.04|379.14|381.95|379.05|19
1647980090000|2022-03-22 20:14:50|381.96|379.06|382.14|379.24|382.16|379.26|381.92|379.02|23
1647980100000|2022-03-22 20:15:00|382.15|379.25|382.08|379.18|382.16|379.26|382.05|379.15|20
1647980110000|2022-03-22 20:15:10|382.09|379.19|381.98|379.08|382.11|379.21|381.98|379.08|13
1647980120000|2022-03-22 20:15:20|381.97|379.07|381.94|379.04|381.98|379.08|381.9|379|15
1647980130000|2022-03-22 20:15:30|381.88|378.98|381.95|379.05|382.02|379.12|381.87|378.97|23
1647980140000|2022-03-22 20:15:40|381.96|379.06|381.92|379.02|381.96|379.06|381.88|378.98|11
1647980150000|2022-03-22 20:15:50|381.88|378.98|381.76|378.86|381.92|379.02|381.76|378.86|19
1647980160000|2022-03-22 20:16:00|381.79|378.89|381.33|378.43|381.79|378.89|381.21|378.31|30
1647980170000|2022-03-22 20:16:10|381.34|378.44|381.7|378.8|381.71|378.81|381.34|378.44|24
1647980180000|2022-03-22 20:16:20|381.71|378.81|381.61|378.71|381.76|378.86|381.58|378.68|19
1647980190000|2022-03-22 20:16:30|381.6|378.7|381.46|378.56|381.66|378.76|381.46|378.56|25
1647980200000|2022-03-22 20:16:40|381.48|378.58|381.47|378.57|381.5|378.6|381.44|378.54|11
1647980210000|2022-03-22 20:16:50|381.48|378.58|381.6|378.7|381.6|378.7|381.43|378.53|14
1647980220000|2022-03-22 20:17:00|381.59|378.69|381.63|378.73|381.8|378.9|381.59|378.69|28
1647980230000|2022-03-22 20:17:10|381.64|378.74|381.64|378.74|381.72|378.82|381.63|378.73|21
1647980240000|2022-03-22 20:17:20|381.67|378.77|381.71|378.81|381.81|378.91|381.63|378.73|16
1647980250000|2022-03-22 20:17:30|381.69|378.79|381.69|378.79|381.8|378.9|381.67|378.77|24
1647980260000|2022-03-22 20:17:40|381.71|378.81|381.76|378.86|381.77|378.87|381.69|378.79|17
1647980270000|2022-03-22 20:17:50|381.75|378.85|381.77|378.87|381.77|378.87|381.75|378.85|3
1647980280000|2022-03-22 20:18:00|381.76|378.86|381.54|378.64|381.76|378.86|381.54|378.64|14
1647980290000|2022-03-22 20:18:10|381.52|378.62|381.53|378.63|381.58|378.68|381.51|378.61|7
1647980300000|2022-03-22 20:18:20|381.51|378.61|381.78|378.88|381.79|378.89|381.51|378.61|23
1647980310000|2022-03-22 20:18:30|381.77|378.87|381.74|378.84|381.78|378.88|381.73|378.83|14
1647980320000|2022-03-22 20:18:40|381.75|378.85|381.74|378.84|381.77|378.87|381.72|378.82|18
1647980330000|2022-03-22 20:18:50|381.73|378.83|381.51|378.61|381.74|378.84|381.51|378.61|13
1647980340000|2022-03-22 20:19:00|381.5|378.6|381.24|378.34|381.5|378.6|381.2|378.3|26
1647980350000|2022-03-22 20:19:10|381.3|378.4|381.56|378.66|381.64|378.74|381.3|378.4|29
1647980360000|2022-03-22 20:19:20|381.55|378.65|381.55|378.65|381.6|378.7|381.49|378.59|18
1647980370000|2022-03-22 20:19:30|381.56|378.66|381.53|378.63|381.56|378.66|381.47|378.57|11
1647980380000|2022-03-22 20:19:40|381.54|378.64|381.93|379.03|381.93|379.03|381.5|378.6|26
1647980390000|2022-03-22 20:19:50|381.94|379.04|382.16|379.26|382.29|379.39|381.92|379.02|29
1647980400000|2022-03-22 20:20:00|382.15|379.25|382.19|379.29|382.19|379.29|382.04|379.14|30
1647980410000|2022-03-22 20:20:10|382.27|379.37|382.12|379.22|382.27|379.37|382.11|379.21|26
1647980420000|2022-03-22 20:20:20|382.13|379.23|381.95|379.05|382.14|379.24|381.94|379.04|24
1647980430000|2022-03-22 20:20:30|381.96|379.06|382|379.1|382.01|379.11|381.96|379.06|12
1647980440000|2022-03-22 20:20:40|381.99|379.09|381.4|378.5|381.99|379.09|381.38|378.48|36
1647980450000|2022-03-22 20:20:50|381.38|378.48|381.37|378.47|381.55|378.65|381.34|378.44|22
1647980460000|2022-03-22 20:21:00|381.43|378.53|381.46|378.56|381.56|378.66|381.39|378.49|27
1647980470000|2022-03-22 20:21:10|381.47|378.57|381.5|378.6|381.55|378.65|381.3|378.4|30
1647980480000|2022-03-22 20:21:20|381.46|378.56|381.57|378.67|381.57|378.67|381.4|378.5|22
1647980490000|2022-03-22 20:21:30|381.58|378.68|381.54|378.64|381.58|378.68|381.47|378.57|17
1647980500000|2022-03-22 20:21:40|381.52|378.62|381.63|378.73|381.64|378.74|381.49|378.59|16
1647980510000|2022-03-22 20:21:50|381.6|378.7|381.7|378.8|381.75|378.85|381.58|378.68|10
1647980520000|2022-03-22 20:22:00|381.71|378.81|381.81|378.91|381.86|378.96|381.71|378.81|11
1647980530000|2022-03-22 20:22:10|381.8|378.9|381.77|378.87|381.81|378.91|381.77|378.87|8
1647980540000|2022-03-22 20:22:20|381.71|378.81|381.79|378.89|381.81|378.91|381.71|378.81|22
1647980550000|2022-03-22 20:22:30|381.82|378.92|381.93|379.03|381.93|379.03|381.78|378.88|23
1647980560000|2022-03-22 20:22:40|381.94|379.04|381.98|379.08|381.99|379.09|381.94|379.04|8
1647980570000|2022-03-22 20:22:50|381.99|379.09|382.01|379.11|382.02|379.12|381.98|379.08|10
1647980580000|2022-03-22 20:23:00|381.98|379.08|381.96|379.06|382.02|379.12|381.94|379.04|22
1647980590000|2022-03-22 20:23:10|381.95|379.05|381.94|379.04|381.95|379.05|381.86|378.96|16
1647980600000|2022-03-22 20:23:20|381.93|379.03|381.9|379|381.97|379.07|381.88|378.98|14
1647980610000|2022-03-22 20:23:30|381.89|378.99|382.08|379.18|382.09|379.19|381.89|378.99|15
1647980620000|2022-03-22 20:23:40|382.1|379.2|382.02|379.12|382.11|379.21|381.99|379.09|16
1647980630000|2022-03-22 20:23:50|382.01|379.11|382.05|379.15|382.06|379.16|382|379.1|14
1647980640000|2022-03-22 20:24:00|382.06|379.16|382.13|379.23|382.13|379.23|382.05|379.15|13
1647980650000|2022-03-22 20:24:10|382.12|379.22|381.98|379.08|382.12|379.22|381.98|379.08|8
1647980660000|2022-03-22 20:24:20|381.99|379.09|381.96|379.06|381.99|379.09|381.96|379.06|11
1647980670000|2022-03-22 20:24:30|381.94|379.04|381.96|379.06|381.98|379.08|381.94|379.04|16
1647980680000|2022-03-22 20:24:40|381.97|379.07|382|379.1|382.02|379.12|381.93|379.03|18
1647980690000|2022-03-22 20:24:50|381.98|379.08|382.02|379.12|382.05|379.15|381.97|379.07|20
1647980700000|2022-03-22 20:25:00|382.01|379.11|382.07|379.17|382.07|379.17|382.01|379.11|7
1647980710000|2022-03-22 20:25:10|382.08|379.18|381.97|379.07|382.08|379.18|381.89|378.99|19
1647980720000|2022-03-22 20:25:20|382.01|379.11|382|379.1|382.01|379.11|381.95|379.05|13
1647980730000|2022-03-22 20:25:30|381.99|379.09|381.98|379.08|382.02|379.12|381.92|379.02|18
1647980740000|2022-03-22 20:25:40|381.96|379.06|381.96|379.06|382.02|379.12|381.96|379.06|13
1647980750000|2022-03-22 20:25:50|382.02|379.12|381.98|379.08|382.02|379.12|381.93|379.03|13
1647980760000|2022-03-22 20:26:00|381.97|379.07|382.02|379.12|382.03|379.13|381.97|379.07|10
1647980770000|2022-03-22 20:26:10|382.01|379.11|381.97|379.07|382.02|379.12|381.97|379.07|14
1647980780000|2022-03-22 20:26:20|381.98|379.08|381.98|379.08|381.98|379.08|381.94|379.04|10
1647980790000|2022-03-22 20:26:30|381.94|379.04|381.86|378.96|381.98|379.08|381.84|378.94|24
1647980800000|2022-03-22 20:26:40|381.85|378.95|381.96|379.06|381.99|379.09|381.84|378.94|18
1647980810000|2022-03-22 20:26:50|382.02|379.12|382|379.1|382.02|379.12|381.94|379.04|16
1647980820000|2022-03-22 20:27:00|381.98|379.08|382.08|379.18|382.08|379.18|381.98|379.08|7
1647980830000|2022-03-22 20:27:10|382.09|379.19|382.06|379.16|382.09|379.19|382.04|379.14|4
1647980840000|2022-03-22 20:27:20|382.07|379.17|382.3|379.4|382.34|379.44|382.07|379.17|24
1647980850000|2022-03-22 20:27:30|382.35|379.45|382.24|379.34|382.38|379.48|382.21|379.31|22
1647980860000|2022-03-22 20:27:40|382.26|379.36|382.41|379.51|382.48|379.58|382.22|379.32|27
1647980870000|2022-03-22 20:27:50|382.46|379.56|382.55|379.65|382.57|379.67|382.41|379.51|22
1647980880000|2022-03-22 20:28:00|382.53|379.63|382.56|379.66|382.56|379.66|382.53|379.63|7
1647980890000|2022-03-22 20:28:10|382.53|379.63|382.5|379.6|382.53|379.63|382.42|379.52|11
1647980900000|2022-03-22 20:28:20|382.51|379.61|382.45|379.55|382.52|379.62|382.44|379.54|13
1647980910000|2022-03-22 20:28:30|382.44|379.54|382.39|379.49|382.46|379.56|382.39|379.49|20
1647980920000|2022-03-22 20:28:40|382.4|379.5|382.48|379.58|382.48|379.58|382.4|379.5|20
1647980930000|2022-03-22 20:28:50|382.47|379.57|382.27|379.37|382.5|379.6|382.27|379.37|21
1647980940000|2022-03-22 20:29:00|382.28|379.38|382.25|379.35|382.31|379.41|382.22|379.32|15
1647980950000|2022-03-22 20:29:10|382.26|379.36|382.2|379.3|382.27|379.37|382.17|379.27|20
1647980960000|2022-03-22 20:29:20|382.18|379.28|382.01|379.11|382.19|379.29|382|379.1|27
1647980970000|2022-03-22 20:29:30|382.02|379.12|382.02|379.12|382.06|379.16|381.99|379.09|21
1647980980000|2022-03-22 20:29:40|382.03|379.13|382.04|379.14|382.05|379.15|382|379.1|20
1647980990000|2022-03-22 20:29:50|382.03|379.13|382.01|379.11|382.03|379.13|382|379.1|8
1647981000000|2022-03-22 20:30:00|382.02|379.12|382.25|379.35|382.25|379.35|381.97|379.07|26
1647981010000|2022-03-22 20:30:10|382.26|379.36|382.27|379.37|382.4|379.5|382.17|379.27|23
1647981020000|2022-03-22 20:30:20|382.26|379.36|382.16|379.26|382.26|379.36|382.08|379.18|16
1647981030000|2022-03-22 20:30:30|382.17|379.27|382.16|379.26|382.22|379.32|382.03|379.13|25
1647981040000|2022-03-22 20:30:40|382.18|379.28|382.03|379.13|382.24|379.34|382.03|379.13|29
1647981050000|2022-03-22 20:30:50|382.1|379.2|382.09|379.19|382.11|379.21|382.03|379.13|16
1647981060000|2022-03-22 20:31:00|382.1|379.2|382.05|379.15|382.1|379.2|381.92|379.02|26
1647981070000|2022-03-22 20:31:10|382.06|379.16|382.06|379.16|382.1|379.2|382.01|379.11|23
1647981080000|2022-03-22 20:31:20|382.02|379.12|382.03|379.13|382.09|379.19|382.02|379.12|16
1647981090000|2022-03-22 20:31:30|382|379.1|382.02|379.12|382.09|379.19|381.99|379.09|25
1647981100000|2022-03-22 20:31:40|382.06|379.16|382.01|379.11|382.1|379.2|381.98|379.08|24
1647981110000|2022-03-22 20:31:50|381.98|379.08|381.95|379.05|382.03|379.13|381.92|379.02|21
1647981120000|2022-03-22 20:32:00|381.96|379.06|381.95|379.05|381.98|379.08|381.93|379.03|10
1647981130000|2022-03-22 20:32:10|381.96|379.06|381.78|378.88|381.96|379.06|381.77|378.87|15
1647981140000|2022-03-22 20:32:20|381.73|378.83|381.75|378.85|381.75|378.85|381.7|378.8|12
1647981150000|2022-03-22 20:32:30|381.74|378.84|381.69|378.79|381.75|378.85|381.69|378.79|21
1647981160000|2022-03-22 20:32:40|381.7|378.8|381.77|378.87|381.81|378.91|381.66|378.76|27
1647981170000|2022-03-22 20:32:50|381.74|378.84|381.86|378.96|381.87|378.97|381.69|378.79|18
1647981180000|2022-03-22 20:33:00|381.83|378.93|381.85|378.95|381.87|378.97|381.81|378.91|15
1647981190000|2022-03-22 20:33:10|381.73|378.83|381.78|378.88|381.78|378.88|381.64|378.74|10
1647981200000|2022-03-22 20:33:20|381.79|378.89|381.83|378.93|381.87|378.97|381.78|378.88|11
1647981210000|2022-03-22 20:33:30|381.8|378.9|381.76|378.86|381.84|378.94|381.74|378.84|18
1647981220000|2022-03-22 20:33:40|381.75|378.85|381.7|378.8|381.78|378.88|381.63|378.73|19
1647981230000|2022-03-22 20:33:50|381.68|378.78|381.64|378.74|381.69|378.79|381.59|378.69|17
1647981240000|2022-03-22 20:34:00|381.63|378.73|381.7|378.8|381.7|378.8|381.6|378.7|13
1647981250000|2022-03-22 20:34:10|381.72|378.82|381.67|378.77|381.72|378.82|381.67|378.77|6
1647981260000|2022-03-22 20:34:20|381.72|378.82|381.83|378.93|381.96|379.06|381.69|378.79|21
1647981270000|2022-03-22 20:34:30|381.89|378.99|381.86|378.96|381.9|379|381.82|378.92|11
1647981280000|2022-03-22 20:34:40|381.84|378.94|381.67|378.77|381.9|379|381.65|378.75|27
1647981290000|2022-03-22 20:34:50|381.68|378.78|381.74|378.84|381.74|378.84|381.63|378.73|13
1647981300000|2022-03-22 20:35:00|381.72|378.82|381.7|378.8|381.74|378.84|381.65|378.75|15
1647981310000|2022-03-22 20:35:10|381.75|378.85|381.69|378.79|381.75|378.85|381.68|378.78|8
1647981320000|2022-03-22 20:35:20|381.68|378.78|381.71|378.81|381.74|378.84|381.64|378.74|11
1647981330000|2022-03-22 20:35:30|381.7|378.8|381.69|378.79|381.78|378.88|381.64|378.74|11
1647981350000|2022-03-22 20:35:50|381.7|378.8|381.91|379.01|381.91|379.01|381.66|378.76|18
1647981360000|2022-03-22 20:36:00|381.9|379|381.82|378.92|381.93|379.03|381.73|378.83|25
1647981370000|2022-03-22 20:36:10|381.79|378.89|381.81|378.91|381.87|378.97|381.77|378.87|18
1647981380000|2022-03-22 20:36:20|381.82|378.92|381.81|378.91|381.88|378.98|381.8|378.9|11
1647981390000|2022-03-22 20:36:30|381.76|378.86|381.68|378.78|381.76|378.86|381.66|378.76|18
1647981400000|2022-03-22 20:36:40|381.69|378.79|381.88|378.98|381.91|379.01|381.69|378.79|18
1647981410000|2022-03-22 20:36:50|381.84|378.94|381.88|378.98|381.9|379|381.76|378.86|29
1647981420000|2022-03-22 20:37:00|381.89|378.99|382.09|379.19|382.1|379.2|381.89|378.99|29
1647981430000|2022-03-22 20:37:10|382.1|379.2|382.3|379.4|382.49|379.59|382.09|379.19|26
1647981440000|2022-03-22 20:37:20|382.21|379.31|382.19|379.29|382.24|379.34|382.11|379.21|27
1647981450000|2022-03-22 20:37:30|382.04|379.14|382.17|379.27|382.18|379.28|382.03|379.13|23
1647981460000|2022-03-22 20:37:40|382.15|379.25|382.22|379.32|382.22|379.32|382.11|379.21|7
1647981470000|2022-03-22 20:37:50|382.23|379.33|382.22|379.32|382.27|379.37|382.21|379.31|22
1647981480000|2022-03-22 20:38:00|382.16|379.26|382.07|379.17|382.16|379.26|382.02|379.12|22
1647981490000|2022-03-22 20:38:10|382.03|379.13|382.07|379.17|382.07|379.17|382.01|379.11|13
1647981500000|2022-03-22 20:38:20|382.08|379.18|382.06|379.16|382.09|379.19|382.06|379.16|7
1647981510000|2022-03-22 20:38:30|382.04|379.14|382|379.1|382.05|379.15|381.96|379.06|25
1647981520000|2022-03-22 20:38:40|381.96|379.06|381.92|379.02|381.98|379.08|381.92|379.02|7
1647981530000|2022-03-22 20:38:50|381.88|378.98|381.8|378.9|381.92|379.02|381.77|378.87|22
1647981540000|2022-03-22 20:39:00|381.81|378.91|381.77|378.87|381.86|378.96|381.74|378.84|33
1647981550000|2022-03-22 20:39:10|381.78|378.88|381.67|378.77|381.8|378.9|381.67|378.77|18
1647981560000|2022-03-22 20:39:20|381.68|378.78|381.78|378.88|381.8|378.9|381.68|378.78|9
1647981570000|2022-03-22 20:39:30|381.74|378.84|381.72|378.82|381.8|378.9|381.72|378.82|15
1647981580000|2022-03-22 20:39:40|381.71|378.81|381.71|378.81|381.73|378.83|381.7|378.8|6
1647981590000|2022-03-22 20:39:50|381.73|378.83|381.77|378.87|381.79|378.89|381.69|378.79|18
1647981600000|2022-03-22 20:40:00|381.76|378.86|381.71|378.81|381.79|378.89|381.71|378.81|17
1647981610000|2022-03-22 20:40:10|381.69|378.79|381.65|378.75|381.69|378.79|381.6|378.7|19
1647981620000|2022-03-22 20:40:20|381.66|378.76|381.7|378.8|381.7|378.8|381.64|378.74|11
1647981630000|2022-03-22 20:40:30|381.69|378.79|381.64|378.74|381.7|378.8|381.62|378.72|21
1647981640000|2022-03-22 20:40:40|381.65|378.75|381.64|378.74|381.65|378.75|381.58|378.68|10
1647981650000|2022-03-22 20:40:50|381.67|378.77|381.65|378.75|381.67|378.77|381.6|378.7|12
1647981660000|2022-03-22 20:41:00|381.62|378.72|381.61|378.71|381.64|378.74|381.57|378.67|20
1647981670000|2022-03-22 20:41:10|381.58|378.68|381.2|378.3|381.6|378.7|381.19|378.29|28
1647981680000|2022-03-22 20:41:20|381.19|378.29|381.15|378.25|381.23|378.33|381.15|378.25|8
1647981690000|2022-03-22 20:41:30|381.16|378.26|381.32|378.42|381.45|378.55|381.16|378.26|21
1647981700000|2022-03-22 20:41:40|381.33|378.43|381.48|378.58|381.48|378.58|381.33|378.43|13
1647981710000|2022-03-22 20:41:50|381.47|378.57|381.41|378.51|381.53|378.63|381.33|378.43|17
1647981720000|2022-03-22 20:42:00|381.43|378.53|381.26|378.36|381.46|378.56|381.26|378.36|28
1647981730000|2022-03-22 20:42:10|381.27|378.37|381.18|378.28|381.33|378.43|381.14|378.24|26
1647981740000|2022-03-22 20:42:20|381.17|378.27|381.16|378.26|381.19|378.29|381.14|378.24|14
1647981750000|2022-03-22 20:42:30|381.17|378.27|381.08|378.18|381.21|378.31|381.04|378.14|23
1647981760000|2022-03-22 20:42:40|381.09|378.19|381.05|378.15|381.13|378.23|381.04|378.14|5
1647981770000|2022-03-22 20:42:50|381.06|378.16|380.8|377.9|381.06|378.16|380.8|377.9|19
1647981780000|2022-03-22 20:43:00|380.81|377.91|380.8|377.9|380.89|377.99|380.8|377.9|22
1647981790000|2022-03-22 20:43:10|380.81|377.91|380.67|377.77|380.87|377.97|380.67|377.77|25
1647981800000|2022-03-22 20:43:20|380.64|377.74|380.63|377.73|380.66|377.76|380.55|377.65|21
1647981810000|2022-03-22 20:43:30|380.55|377.65|380.5|377.6|380.6|377.7|380.49|377.59|20
1647981820000|2022-03-22 20:43:40|380.51|377.61|380.69|377.79|380.69|377.79|380.5|377.6|17
1647981830000|2022-03-22 20:43:50|380.72|377.82|380.64|377.74|380.8|377.9|380.57|377.67|22
1647981840000|2022-03-22 20:44:00|380.66|377.76|380.59|377.69|380.69|377.79|380.59|377.69|21
1647981850000|2022-03-22 20:44:10|380.57|377.67|380.54|377.64|380.57|377.67|380.49|377.59|18
1647981860000|2022-03-22 20:44:20|380.55|377.65|380.56|377.66|380.56|377.66|380.51|377.61|12
1647981870000|2022-03-22 20:44:30|380.64|377.74|380.5|377.6|380.64|377.74|380.47|377.57|20
1647981880000|2022-03-22 20:44:40|380.53|377.63|380.37|377.47|380.62|377.72|380.37|377.47|17
1647981890000|2022-03-22 20:44:50|380.43|377.53|380.45|377.55|380.51|377.61|380.37|377.47|16
1647981900000|2022-03-22 20:45:00|380.51|377.61|380.46|377.56|380.59|377.69|380.4|377.5|26
1647981910000|2022-03-22 20:45:10|380.48|377.58|380.48|377.58|380.49|377.59|380.45|377.55|18
1647981920000|2022-03-22 20:45:20|380.49|377.59|380.44|377.54|380.53|377.63|380.43|377.53|17
1647981930000|2022-03-22 20:45:30|380.46|377.56|380.45|377.55|380.49|377.59|380.4|377.5|17
1647981940000|2022-03-22 20:45:40|380.49|377.59|380.47|377.57|380.54|377.64|380.42|377.52|15
1647981950000|2022-03-22 20:45:50|380.48|377.58|380.52|377.62|380.53|377.63|380.48|377.58|9
1647981960000|2022-03-22 20:46:00|380.53|377.63|380.52|377.62|380.53|377.63|380.47|377.57|12
1647981970000|2022-03-22 20:46:10|380.53|377.63|380.57|377.67|380.57|377.67|380.47|377.57|17
1647981980000|2022-03-22 20:46:20|380.58|377.68|380.58|377.68|380.58|377.68|380.53|377.63|6
1647981990000|2022-03-22 20:46:30|380.59|377.69|380.43|377.53|380.59|377.69|380.41|377.51|21
1647982000000|2022-03-22 20:46:40|380.48|377.58|380.44|377.54|380.48|377.58|380.44|377.54|4
1647982010000|2022-03-22 20:46:50|380.5|377.6|380.36|377.46|380.5|377.6|380.36|377.46|9
1647982020000|2022-03-22 20:47:00|380.35|377.45|380.17|377.27|380.35|377.45|380.15|377.25|10
1647982030000|2022-03-22 20:47:10|380.13|377.23|379.86|376.96|380.17|377.27|379.83|376.93|13
1647982040000|2022-03-22 20:47:20|379.87|376.97|379.89|376.99|379.91|377.01|379.76|376.86|21
1647982050000|2022-03-22 20:47:30|379.85|376.95|379.79|376.89|379.85|376.95|379.75|376.85|18
1647982060000|2022-03-22 20:47:40|379.8|376.9|379.73|376.83|379.83|376.93|379.72|376.82|23
1647982070000|2022-03-22 20:47:50|379.74|376.84|380.02|377.12|380.02|377.12|379.69|376.79|16
1647982080000|2022-03-22 20:48:00|380.01|377.11|380.12|377.22|380.13|377.23|379.96|377.06|25
1647982090000|2022-03-22 20:48:10|380.15|377.25|380.24|377.34|380.25|377.35|380.15|377.25|18
1647982100000|2022-03-22 20:48:20|380.25|377.35|380.23|377.33|380.25|377.35|380.22|377.32|8
1647982110000|2022-03-22 20:48:30|380.21|377.31|380.18|377.28|380.22|377.32|380.1|377.2|12
1647982120000|2022-03-22 20:48:40|380.15|377.25|380.21|377.31|380.21|377.31|380.14|377.24|13
1647982130000|2022-03-22 20:48:50|380.19|377.29|380.1|377.2|380.2|377.3|380.09|377.19|27
1647982140000|2022-03-22 20:49:00|380.11|377.21|380.08|377.18|380.11|377.21|380.05|377.15|21
1647982150000|2022-03-22 20:49:10|380.09|377.19|380.21|377.31|380.24|377.34|380.05|377.15|16
1647982160000|2022-03-22 20:49:20|380.2|377.3|380.49|377.59|380.5|377.6|380.2|377.3|19
1647982170000|2022-03-22 20:49:30|380.5|377.6|380.85|377.95|380.86|377.96|380.5|377.6|33
1647982180000|2022-03-22 20:49:40|380.84|377.94|380.46|377.56|380.84|377.94|380.43|377.53|28
1647982190000|2022-03-22 20:49:50|380.45|377.55|380.59|377.69|380.61|377.71|380.45|377.55|29
1647982200000|2022-03-22 20:50:00|380.58|377.68|380.76|377.86|380.76|377.86|380.58|377.68|32
1647982210000|2022-03-22 20:50:10|380.74|377.84|380.91|378.01|380.91|378.01|380.72|377.82|18
1647982220000|2022-03-22 20:50:20|380.92|378.02|381.04|378.14|381.12|378.22|380.92|378.02|27
1647982230000|2022-03-22 20:50:30|381.06|378.16|381.29|378.39|381.41|378.51|381.06|378.16|32
1647982240000|2022-03-22 20:50:40|381.3|378.4|381.39|378.49|381.45|378.55|381.19|378.29|29
1647982250000|2022-03-22 20:50:50|381.38|378.48|381.44|378.54|381.49|378.59|381.27|378.37|31
1647982260000|2022-03-22 20:51:00|381.45|378.55|381.4|378.5|381.53|378.63|381.31|378.41|25
1647982270000|2022-03-22 20:51:10|381.41|378.51|381.46|378.56|381.49|378.59|381.33|378.43|18
1647982280000|2022-03-22 20:51:20|381.47|378.57|381.36|378.46|381.49|378.59|381.23|378.33|28
1647982290000|2022-03-22 20:51:30|381.37|378.47|381.33|378.43|381.45|378.55|381.32|378.42|23
1647982300000|2022-03-22 20:51:40|381.39|378.49|381.33|378.43|381.39|378.49|381.29|378.39|15
1647982310000|2022-03-22 20:51:50|381.34|378.44|381.29|378.39|381.37|378.47|381.26|378.36|24
1647982320000|2022-03-22 20:52:00|381.31|378.41|381.43|378.53|381.44|378.54|381.31|378.41|18
1647982330000|2022-03-22 20:52:10|381.42|378.52|381.4|378.5|381.45|378.55|381.36|378.46|15
1647982340000|2022-03-22 20:52:20|381.41|378.51|381.24|378.34|381.41|378.51|381.2|378.3|21
1647982350000|2022-03-22 20:52:30|381.25|378.35|381.28|378.38|381.29|378.39|381.23|378.33|19
1647982360000|2022-03-22 20:52:40|381.26|378.36|381.34|378.44|381.35|378.45|381.26|378.36|21
1647982370000|2022-03-22 20:52:50|381.35|378.45|381.45|378.55|381.46|378.56|381.29|378.39|24
1647982380000|2022-03-22 20:53:00|381.46|378.56|381.43|378.53|381.48|378.58|381.39|378.49|21
1647982390000|2022-03-22 20:53:10|381.46|378.56|381.45|378.55|381.47|378.57|381.4|378.5|18
1647982400000|2022-03-22 20:53:20|381.41|378.51|381.43|378.53|381.43|378.53|381.4|378.5|5
1647982410000|2022-03-22 20:53:30|381.41|378.51|381.47|378.57|381.47|378.57|381.38|378.48|13
1647982420000|2022-03-22 20:53:40|381.48|378.58|381.45|378.55|381.53|378.63|381.42|378.52|27
1647982430000|2022-03-22 20:53:50|381.46|378.56|381.35|378.45|381.48|378.58|381.35|378.45|25
1647982440000|2022-03-22 20:54:00|381.37|378.47|381.41|378.51|381.44|378.54|381.35|378.45|17
1647982450000|2022-03-22 20:54:10|381.4|378.5|381.43|378.53|381.45|378.55|381.39|378.49|15
1647982460000|2022-03-22 20:54:20|381.44|378.54|381.44|378.54|381.45|378.55|381.44|378.54|3
1647982470000|2022-03-22 20:54:30|381.43|378.53|381.45|378.55|381.48|378.58|381.43|378.53|16
1647982480000|2022-03-22 20:54:40|381.44|378.54|381.62|378.72|381.69|378.79|381.44|378.54|23
1647982490000|2022-03-22 20:54:50|381.63|378.73|381.59|378.69|381.7|378.8|381.57|378.67|25
1647982500000|2022-03-22 20:55:00|381.6|378.7|381.55|378.65|381.63|378.73|381.54|378.64|23
1647982510000|2022-03-22 20:55:10|381.56|378.66|381.59|378.69|381.61|378.71|381.52|378.62|23
1647982520000|2022-03-22 20:55:20|381.6|378.7|381.61|378.71|381.62|378.72|381.58|378.68|14
1647982530000|2022-03-22 20:55:30|381.59|378.69|381.51|378.61|381.59|378.69|381.51|378.61|11
1647982540000|2022-03-22 20:55:40|381.5|378.6|381.51|378.61|381.52|378.62|381.48|378.58|11
1647982550000|2022-03-22 20:55:50|381.5|378.6|381.52|378.62|381.54|378.64|381.48|378.58|13
1647982560000|2022-03-22 20:56:00|381.51|378.61|381.1|378.2|381.52|378.62|381.08|378.18|25
1647982570000|2022-03-22 20:56:10|381.11|378.21|381.34|378.44|381.35|378.45|381.1|378.2|17
1647982580000|2022-03-22 20:56:20|381.37|378.47|381.46|378.56|381.46|378.56|381.34|378.44|15
1647982590000|2022-03-22 20:56:30|381.43|378.53|381.39|378.49|381.46|378.56|381.39|378.49|16
1647982600000|2022-03-22 20:56:40|381.4|378.5|381.37|378.47|381.42|378.52|381.36|378.46|9
1647982610000|2022-03-22 20:56:50|381.38|378.48|381.38|378.48|381.38|378.48|381.37|378.47|3
1647982620000|2022-03-22 20:57:00|381.55|378.65|381.52|378.62|381.55|378.65|381.5|378.6|15
1647982630000|2022-03-22 20:57:10|381.54|378.64|381.48|378.58|381.54|378.64|381.45|378.55|9
1647982640000|2022-03-22 20:57:20|381.47|378.57|381.47|378.57|381.47|378.57|381.47|378.57|1
1647982660000|2022-03-22 20:57:40|381.46|378.56|381.46|378.56|381.46|378.56|381.44|378.54|5
1647982670000|2022-03-22 20:57:50|381.47|378.57|381.58|378.68|381.58|378.68|381.47|378.57|13
1647982680000|2022-03-22 20:58:00|381.56|378.66|381.59|378.69|381.61|378.71|381.53|378.63|11
1647982690000|2022-03-22 20:58:10|381.56|378.66|381.29|378.39|381.56|378.66|381.29|378.39|19
1647982700000|2022-03-22 20:58:20|381.28|378.38|381.23|378.33|381.33|378.43|381.23|378.33|24
1647982710000|2022-03-22 20:58:30|381.24|378.34|381.25|378.35|381.29|378.39|381.22|378.32|20
1647982720000|2022-03-22 20:58:40|381.24|378.34|381.12|378.22|381.24|378.34|381.04|378.14|17
1647982730000|2022-03-22 20:58:50|381.13|378.23|381.19|378.29|381.25|378.35|381.13|378.23|25
1647982740000|2022-03-22 20:59:00|381.2|378.3|381.11|378.21|381.21|378.31|381.05|378.15|24
1647982750000|2022-03-22 20:59:10|381.1|378.2|380.92|378.02|381.1|378.2|380.92|378.02|15
1647982760000|2022-03-22 20:59:20|380.93|378.03|380.99|378.09|381.05|378.15|380.92|378.02|22
1647982770000|2022-03-22 20:59:30|381|378.1|380.96|378.06|381.01|378.11|380.96|378.06|23
1647982780000|2022-03-22 20:59:40|380.94|378.04|381.24|378.34|381.24|378.34|380.88|377.98|22
1647982790000|2022-03-22 20:59:50|381.23|378.33|381.98|379.08|381.98|379.08|381.23|378.33|17
1647982800000|2022-03-22 21:00:00|381.97|379.07|382.14|379.24|382.27|379.37|381.97|379.07|23
1647982810000|2022-03-22 21:00:10|382.13|379.23|382.18|379.28|382.18|379.28|382.12|379.22|14
1647982820000|2022-03-22 21:00:20|382.19|379.29|382.18|379.28|382.2|379.3|382.17|379.27|12
1647982830000|2022-03-22 21:00:30|382.19|379.29|382|379.1|382.19|379.29|381.99|379.09|22
1647982840000|2022-03-22 21:00:40|381.99|379.09|381.97|379.07|381.99|379.09|381.95|379.05|9
1647982850000|2022-03-22 21:00:50|381.96|379.06|381.96|379.06|381.97|379.07|381.96|379.06|3
1647982860000|2022-03-22 21:01:00|381.97|379.07|382.05|379.15|382.05|379.15|381.96|379.06|8
1647982870000|2022-03-22 21:01:10|382.06|379.16|382.04|379.14|382.06|379.16|381.99|379.09|7
1647982880000|2022-03-22 21:01:20|382.07|379.17|382.05|379.15|382.22|379.32|382.01|379.11|22
1647982890000|2022-03-22 21:01:30|382.04|379.14|382.06|379.16|382.06|379.16|382.04|379.14|7
1647982900000|2022-03-22 21:01:40|382.07|379.17|382.17|379.27|382.22|379.32|382.05|379.15|18
1647982910000|2022-03-22 21:01:50|382.16|379.26|382.08|379.18|382.16|379.26|382.08|379.18|10
1647982920000|2022-03-22 21:02:00|382.09|379.19|381.91|379.01|382.1|379.2|381.91|379.01|18
1647982930000|2022-03-22 21:02:10|381.9|379|381.7|378.8|381.9|379|381.68|378.78|20
1647982940000|2022-03-22 21:02:20|381.69|378.79|381.7|378.8|381.71|378.81|381.68|378.78|5
1647982950000|2022-03-22 21:02:30|381.75|378.85|382|379.1|382.03|379.13|381.75|378.85|20
1647982960000|2022-03-22 21:02:40|382.02|379.12|382.05|379.15|382.09|379.19|382.02|379.12|20
1647982970000|2022-03-22 21:02:50|382.08|379.18|382.35|379.45|382.35|379.45|382.08|379.18|20
1647982980000|2022-03-22 21:03:00|382.43|379.53|382.45|379.55|382.48|379.58|382.39|379.49|21
1647982990000|2022-03-22 21:03:10|382.44|379.54|382.64|379.74|382.64|379.74|382.39|379.49|15
1647983000000|2022-03-22 21:03:20|382.65|379.75|383.45|380.55|383.48|380.58|382.65|379.75|25
1647983010000|2022-03-22 21:03:30|383.46|380.56|383.47|380.57|383.48|380.58|383.39|380.49|24
1647983020000|2022-03-22 21:03:40|383.46|380.56|383.57|380.67|383.62|380.72|383.42|380.52|25
1647983030000|2022-03-22 21:03:50|383.55|380.65|383.63|380.73|383.65|380.75|383.52|380.62|25
1647983040000|2022-03-22 21:04:00|383.64|380.74|383.46|380.56|383.64|380.74|383.45|380.55|22
1647983050000|2022-03-22 21:04:10|383.45|380.55|383.36|380.46|383.48|380.58|383.35|380.45|13
1647983060000|2022-03-22 21:04:20|383.37|380.47|383.32|380.42|383.37|380.47|383.32|380.42|8
1647983070000|2022-03-22 21:04:30|383.3|380.4|383.5|380.6|383.5|380.6|383.3|380.4|17
1647983080000|2022-03-22 21:04:40|383.51|380.61|383.62|380.72|383.62|380.72|383.46|380.56|22
1647983090000|2022-03-22 21:04:50|383.61|380.71|383.66|380.76|383.75|380.85|383.47|380.57|29
1647983100000|2022-03-22 21:05:00|383.68|380.78|383.67|380.77|383.71|380.81|383.65|380.75|24
1647983110000|2022-03-22 21:05:10|383.68|380.78|383.7|380.8|383.71|380.81|383.67|380.77|10
1647983120000|2022-03-22 21:05:20|383.69|380.79|383.66|380.76|383.7|380.8|383.66|380.76|14
1647983130000|2022-03-22 21:05:30|383.67|380.77|383.64|380.74|383.67|380.77|383.62|380.72|13
1647983140000|2022-03-22 21:05:40|383.65|380.75|383.65|380.75|383.67|380.77|383.61|380.71|11
1647983150000|2022-03-22 21:05:50|383.67|380.77|383.7|380.8|383.72|380.82|383.67|380.77|11
1647983160000|2022-03-22 21:06:00|383.69|380.79|383.56|380.66|383.69|380.79|383.56|380.66|10
1647983170000|2022-03-22 21:06:10|383.55|380.65|383.24|380.34|383.55|380.65|383.24|380.34|18
1647983180000|2022-03-22 21:06:20|383.25|380.35|383.14|380.24|383.25|380.35|383.13|380.23|19
1647983190000|2022-03-22 21:06:30|383.16|380.26|383.06|380.16|383.16|380.26|383.01|380.11|17
1647983200000|2022-03-22 21:06:40|383.03|380.13|383.25|380.35|383.25|380.35|383.03|380.13|24
1647983210000|2022-03-22 21:06:50|383.24|380.34|383.21|380.31|383.25|380.35|383.2|380.3|19
1647983220000|2022-03-22 21:07:00|383.23|380.33|383.25|380.35|383.25|380.35|383.22|380.32|9
1647983230000|2022-03-22 21:07:10|383.24|380.34|383.23|380.33|383.28|380.38|383.23|380.33|15
1647983240000|2022-03-22 21:07:20|383.24|380.34|383.29|380.39|383.3|380.4|383.23|380.33|9
1647983250000|2022-03-22 21:07:30|383.3|380.4|383.22|380.32|383.3|380.4|383.19|380.29|19
1647983260000|2022-03-22 21:07:40|383.21|380.31|383.16|380.26|383.23|380.33|383.14|380.24|17
1647983270000|2022-03-22 21:07:50|383.15|380.25|383.17|380.27|383.19|380.29|383.12|380.22|19
1647983280000|2022-03-22 21:08:00|383.16|380.26|383.1|380.2|383.16|380.26|383.08|380.18|14
1647983290000|2022-03-22 21:08:10|383.11|380.21|383.13|380.23|383.13|380.23|383.11|380.21|3
1647983300000|2022-03-22 21:08:20|383.12|380.22|383.03|380.13|383.12|380.22|382.98|380.08|8
1647983310000|2022-03-22 21:08:30|383.04|380.14|382.98|380.08|383.07|380.17|382.98|380.08|9
1647983320000|2022-03-22 21:08:40|383|380.1|383.1|380.2|383.13|380.23|383|380.1|23
1647983330000|2022-03-22 21:08:50|383.11|380.21|383.21|380.31|383.23|380.33|383.11|380.21|15
1647983340000|2022-03-22 21:09:00|383.22|380.32|383.21|380.31|383.22|380.32|383.17|380.27|10
1647983350000|2022-03-22 21:09:10|383.2|380.3|383.19|380.29|383.2|380.3|383.19|380.29|2
1647983360000|2022-03-22 21:09:20|383.2|380.3|382.83|379.93|383.21|380.31|382.57|379.67|23
1647983370000|2022-03-22 21:09:30|382.91|380.01|382.92|380.02|382.94|380.04|382.76|379.86|24
1647983380000|2022-03-22 21:09:40|382.8|379.9|382.8|379.9|382.91|380.01|382.72|379.82|25
1647983390000|2022-03-22 21:09:50|382.79|379.89|382.86|379.96|382.89|379.99|382.79|379.89|22
1647983400000|2022-03-22 21:10:00|382.82|379.92|382.76|379.86|382.89|379.99|382.67|379.77|24
1647983410000|2022-03-22 21:10:10|382.73|379.83|382.75|379.85|382.81|379.91|382.73|379.83|11
1647983420000|2022-03-22 21:10:20|382.76|379.86|382.81|379.91|382.83|379.93|382.72|379.82|8
1647983430000|2022-03-22 21:10:30|382.79|379.89|382.79|379.89|382.82|379.92|382.72|379.82|13
1647983440000|2022-03-22 21:10:40|382.7|379.8|382.84|379.94|382.91|380.01|382.7|379.8|20
1647983450000|2022-03-22 21:10:50|382.77|379.87|382.88|379.98|382.92|380.02|382.77|379.87|12
1647983460000|2022-03-22 21:11:00|382.89|379.99|382.83|379.93|382.89|379.99|382.8|379.9|9
1647983470000|2022-03-22 21:11:10|382.82|379.92|382.8|379.9|382.83|379.93|382.78|379.88|14
1647983480000|2022-03-22 21:11:20|382.83|379.93|382.83|379.93|382.84|379.94|382.75|379.85|14
1647983490000|2022-03-22 21:11:30|382.75|379.85|382.84|379.94|382.84|379.94|382.75|379.85|3
1647983500000|2022-03-22 21:11:40|382.83|379.93|382.84|379.94|382.84|379.94|382.79|379.89|4
1647983510000|2022-03-22 21:11:50|382.83|379.93|382.79|379.89|382.84|379.94|382.79|379.89|5
1647983520000|2022-03-22 21:12:00|382.8|379.9|382.83|379.93|382.84|379.94|382.79|379.89|12
1647983530000|2022-03-22 21:12:10|382.84|379.94|382.86|379.96|382.87|379.97|382.83|379.93|6
1647983540000|2022-03-22 21:12:20|382.85|379.95|382.8|379.9|382.89|379.99|382.8|379.9|12
1647983550000|2022-03-22 21:12:30|382.81|379.91|382.8|379.9|382.81|379.91|382.8|379.9|6
1647983570000|2022-03-22 21:12:50|382.81|379.91|382.8|379.9|382.81|379.91|382.8|379.9|4
1647983580000|2022-03-22 21:13:00|382.81|379.91|382.87|379.97|382.88|379.98|382.81|379.91|10
1647983590000|2022-03-22 21:13:10|382.88|379.98|382.88|379.98|383|380.1|382.87|379.97|16
1647983600000|2022-03-22 21:13:20|382.9|380|383.01|380.11|383.14|380.24|382.9|380|29
1647983610000|2022-03-22 21:13:30|383.02|380.12|382.98|380.08|383.02|380.12|382.98|380.08|4
1647983620000|2022-03-22 21:13:40|382.95|380.05|382.96|380.06|383.1|380.2|382.94|380.04|17
1647983630000|2022-03-22 21:13:50|382.97|380.07|382.99|380.09|383|380.1|382.96|380.06|14
1647983640000|2022-03-22 21:14:00|382.97|380.07|383.04|380.14|383.07|380.17|382.96|380.06|15
1647983650000|2022-03-22 21:14:10|383.05|380.15|382.74|379.84|383.09|380.19|382.67|379.77|24
1647983660000|2022-03-22 21:14:20|382.76|379.86|382.71|379.81|382.81|379.91|382.7|379.8|18
1647983670000|2022-03-22 21:14:30|382.85|379.95|382.87|379.97|382.88|379.98|382.77|379.87|10
1647983680000|2022-03-22 21:14:40|382.88|379.98|382.98|380.08|382.99|380.09|382.83|379.93|16
1647983690000|2022-03-22 21:14:50|382.96|380.06|382.89|379.99|382.99|380.09|382.89|379.99|6
1647983700000|2022-03-22 21:15:00|382.88|379.98|382.81|379.91|382.91|380.01|382.8|379.9|14
1647983710000|2022-03-22 21:15:10|382.82|379.92|382.92|380.02|382.98|380.08|382.79|379.89|16
1647983720000|2022-03-22 21:15:20|382.91|380.01|383|380.1|383|380.1|382.83|379.93|24
1647983730000|2022-03-22 21:15:30|382.95|380.05|383.03|380.13|383.09|380.19|382.83|379.93|19
1647983740000|2022-03-22 21:15:40|383.06|380.16|383.05|380.15|383.08|380.18|382.95|380.05|23
1647983750000|2022-03-22 21:15:50|383.04|380.14|383.09|380.19|383.1|380.2|382.97|380.07|11
1647983760000|2022-03-22 21:16:00|383.03|380.13|383.12|380.22|383.12|380.22|382.97|380.07|7
1647983770000|2022-03-22 21:16:10|383.1|380.2|383.14|380.24|383.15|380.25|382.99|380.09|13
1647983780000|2022-03-22 21:16:20|383.15|380.25|383.16|380.26|383.16|380.26|383.08|380.18|15
1647983790000|2022-03-22 21:16:30|383.14|380.24|383.19|380.29|383.19|380.29|383.07|380.17|13
1647983800000|2022-03-22 21:16:40|383.16|380.26|383.3|380.4|383.3|380.4|383.11|380.21|30
1647983810000|2022-03-22 21:16:50|383.35|380.45|383.32|380.42|383.37|380.47|383.23|380.33|20
1647983820000|2022-03-22 21:17:00|383.27|380.37|383.26|380.36|383.32|380.42|383.18|380.28|17
1647983830000|2022-03-22 21:17:10|383.27|380.37|383.32|380.42|383.33|380.43|383.22|380.32|16
1647983840000|2022-03-22 21:17:20|383.31|380.41|383.36|380.46|383.44|380.54|383.3|380.4|24
1647983850000|2022-03-22 21:17:30|383.37|380.47|383.4|380.5|383.44|380.54|383.32|380.42|18
1647983860000|2022-03-22 21:17:40|383.32|380.42|383.33|380.43|383.36|380.46|383.23|380.33|20
1647983870000|2022-03-22 21:17:50|383.32|380.42|383.3|380.4|383.35|380.45|383.26|380.36|14
1647983880000|2022-03-22 21:18:00|383.32|380.42|382.89|379.99|383.32|380.42|382.88|379.98|15
1647983890000|2022-03-22 21:18:10|382.9|380|382.88|379.98|382.91|380.01|382.88|379.98|13
1647983900000|2022-03-22 21:18:20|382.86|379.96|382.84|379.94|382.9|380|382.84|379.94|23
1647983910000|2022-03-22 21:18:30|382.85|379.95|382.89|379.99|382.9|380|382.84|379.94|18
1647983920000|2022-03-22 21:18:40|382.9|380|382.87|379.97|382.9|380|382.86|379.96|16
1647983930000|2022-03-22 21:18:50|382.88|379.98|382.87|379.97|382.89|379.99|382.86|379.96|8
1647983940000|2022-03-22 21:19:00|382.86|379.96|382.92|380.02|382.96|380.06|382.86|379.96|14
1647983950000|2022-03-22 21:19:10|382.91|380.01|382.92|380.02|382.93|380.03|382.91|380.01|8
1647983960000|2022-03-22 21:19:20|382.94|380.04|382.98|380.08|383.02|380.12|382.89|379.99|13
1647983970000|2022-03-22 21:19:30|382.99|380.09|382.93|380.03|383|380.1|382.93|380.03|13
1647983980000|2022-03-22 21:19:40|382.97|380.07|382.89|379.99|382.97|380.07|382.89|379.99|16
1647983990000|2022-03-22 21:19:50|382.9|380|382.89|379.99|382.91|380.01|382.89|379.99|9
1647984000000|2022-03-22 21:20:00|382.91|380.01|382.84|379.94|382.91|380.01|382.84|379.94|12
1647984010000|2022-03-22 21:20:10|382.85|379.95|382.78|379.88|382.85|379.95|382.78|379.88|9
1647984020000|2022-03-22 21:20:20|382.77|379.87|382.71|379.81|382.79|379.89|382.71|379.81|10
1647984030000|2022-03-22 21:20:30|382.62|379.72|382.6|379.7|382.64|379.74|382.58|379.68|18
1647984040000|2022-03-22 21:20:40|382.58|379.68|382.52|379.62|382.58|379.68|382.49|379.59|10
1647984050000|2022-03-22 21:20:50|382.53|379.63|382.51|379.61|382.53|379.63|382.51|379.61|7
1647984060000|2022-03-22 21:21:00|382.5|379.6|382.43|379.53|382.52|379.62|382.41|379.51|12
1647984080000|2022-03-22 21:21:20|382.42|379.52|382.42|379.52|382.43|379.53|382.42|379.52|3
1647984090000|2022-03-22 21:21:30|382.49|379.59|382.44|379.54|382.49|379.59|382.44|379.54|2
1647984100000|2022-03-22 21:21:40|382.43|379.53|382.42|379.52|382.44|379.54|382.42|379.52|6
1647984110000|2022-03-22 21:21:50|382.43|379.53|382.44|379.54|382.44|379.54|382.43|379.53|16
1647984120000|2022-03-22 21:22:00|382.46|379.56|382.44|379.54|382.46|379.56|382.4|379.5|14
1647984130000|2022-03-22 21:22:10|382.45|379.55|382.45|379.55|382.45|379.55|382.44|379.54|15
1647984140000|2022-03-22 21:22:20|382.46|379.56|382.45|379.55|382.46|379.56|382.45|379.55|2
1647984150000|2022-03-22 21:22:30|382.46|379.56|382.54|379.64|382.55|379.65|382.45|379.55|14
1647984160000|2022-03-22 21:22:40|382.55|379.65|382.65|379.75|382.65|379.75|382.55|379.65|11
1647984170000|2022-03-22 21:22:50|382.66|379.76|382.67|379.77|382.67|379.77|382.64|379.74|8
1647984180000|2022-03-22 21:23:00|382.66|379.76|382.66|379.76|382.66|379.76|382.66|379.76|1
1647984190000|2022-03-22 21:23:10|382.67|379.77|382.67|379.77|382.68|379.78|382.65|379.75|6
1647984200000|2022-03-22 21:23:20|382.68|379.78|382.69|379.79|382.7|379.8|382.68|379.78|4
1647984210000|2022-03-22 21:23:30|382.68|379.78|382.69|379.79|382.69|379.79|382.68|379.78|2
1647984220000|2022-03-22 21:23:40|382.7|379.8|382.7|379.8|382.71|379.81|382.7|379.8|3
1647984230000|2022-03-22 21:23:50|382.71|379.81|382.7|379.8|382.71|379.81|382.7|379.8|4
1647984240000|2022-03-22 21:24:00|382.71|379.81|382.7|379.8|382.71|379.81|382.7|379.8|2
1647984250000|2022-03-22 21:24:10|382.71|379.81|382.71|379.81|382.72|379.82|382.7|379.8|4
1647984260000|2022-03-22 21:24:20|382.73|379.83|382.71|379.81|382.73|379.83|382.71|379.81|2
1647984270000|2022-03-22 21:24:30|382.72|379.82|382.87|379.97|382.87|379.97|382.72|379.82|22
1647984280000|2022-03-22 21:24:40|382.86|379.96|382.91|380.01|382.91|380.01|382.81|379.91|11
1647984290000|2022-03-22 21:24:50|382.9|380|382.98|380.08|382.98|380.08|382.9|380|8
1647984300000|2022-03-22 21:25:00|382.97|380.07|382.97|380.07|382.98|380.08|382.96|380.06|5
1647984310000|2022-03-22 21:25:10|382.98|380.08|382.97|380.07|382.98|380.08|382.97|380.07|4
1647984320000|2022-03-22 21:25:20|383.01|380.11|383.06|380.16|383.06|380.16|383.01|380.11|7
1647984330000|2022-03-22 21:25:30|383.08|380.18|383.08|380.18|383.08|380.18|383.08|380.18|1
1647984350000|2022-03-22 21:25:50|383.09|380.19|383.08|380.18|383.09|380.19|383.08|380.18|6
1647984360000|2022-03-22 21:26:00|383.09|380.19|383.09|380.19|383.15|380.25|383.08|380.18|5
1647984370000|2022-03-22 21:26:10|383.08|380.18|383.09|380.19|383.09|380.19|383.08|380.18|2
1647984380000|2022-03-22 21:26:20|383.08|380.18|383.1|380.2|383.1|380.2|383.08|380.18|2
1647984400000|2022-03-22 21:26:40|383.11|380.21|383.05|380.15|383.11|380.21|383.05|380.15|7
1647984410000|2022-03-22 21:26:50|383.04|380.14|383.06|380.16|383.06|380.16|383.04|380.14|5
1647984420000|2022-03-22 21:27:00|383.04|380.14|383.01|380.11|383.04|380.14|383.01|380.11|2
1647984430000|2022-03-22 21:27:10|383|380.1|383|380.1|383.01|380.11|382.99|380.09|5
1647984440000|2022-03-22 21:27:20|382.99|380.09|383.01|380.11|383.01|380.11|382.99|380.09|5
1647984460000|2022-03-22 21:27:40|383|380.1|383.08|380.18|383.13|380.23|383|380.1|14
1647984470000|2022-03-22 21:27:50|383.07|380.17|383.06|380.16|383.07|380.17|383.03|380.13|14
1647984480000|2022-03-22 21:28:00|383.08|380.18|383.05|380.15|383.08|380.18|383.03|380.13|3
1647984490000|2022-03-22 21:28:10|383.04|380.14|383.04|380.14|383.05|380.15|383.02|380.12|9
1647984500000|2022-03-22 21:28:20|383.03|380.13|383.07|380.17|383.08|380.18|383.03|380.13|12
1647984510000|2022-03-22 21:28:30|383.05|380.15|383.07|380.17|383.07|380.17|383.05|380.15|2
1647984520000|2022-03-22 21:28:40|383.06|380.16|383|380.1|383.06|380.16|382.99|380.09|6
1647984530000|2022-03-22 21:28:50|382.99|380.09|382.98|380.08|383|380.1|382.97|380.07|10
1647984540000|2022-03-22 21:29:00|382.96|380.06|382.95|380.05|382.96|380.06|382.95|380.05|4
1647984550000|2022-03-22 21:29:10|382.96|380.06|383.04|380.14|383.09|380.19|382.96|380.06|11
1647984560000|2022-03-22 21:29:20|383.05|380.15|383.09|380.19|383.15|380.25|382.99|380.09|6
1647984570000|2022-03-22 21:29:30|383.12|380.22|383.1|380.2|383.12|380.22|383.1|380.2|3
1647984580000|2022-03-22 21:29:40|383.11|380.21|383.11|380.21|383.12|380.22|383.1|380.2|4
1647984590000|2022-03-22 21:29:50|383.13|380.23|383.13|380.23|383.13|380.23|383.12|380.22|5
1647984600000|2022-03-22 21:30:00|383.14|380.24|383.14|380.24|383.14|380.24|383.14|380.24|1
1647984610000|2022-03-22 21:30:10|383.15|380.25|383.13|380.23|383.15|380.25|383.12|380.22|6
1647984620000|2022-03-22 21:30:20|383.12|380.22|383.15|380.25|383.15|380.25|383.12|380.22|8
1647984630000|2022-03-22 21:30:30|383.14|380.24|383.14|380.24|383.15|380.25|383.14|380.24|3
1647984640000|2022-03-22 21:30:40|383.15|380.25|383.14|380.24|383.15|380.25|383.14|380.24|2
1647984650000|2022-03-22 21:30:50|383.15|380.25|383.12|380.22|383.15|380.25|383.12|380.22|6
1647984660000|2022-03-22 21:31:00|383.13|380.23|382.92|380.02|383.13|380.23|382.92|380.02|20
1647984670000|2022-03-22 21:31:10|382.91|380.01|382.95|380.05|382.95|380.05|382.91|380.01|7
1647984680000|2022-03-22 21:31:20|382.97|380.07|382.95|380.05|382.99|380.09|382.94|380.04|16
1647984690000|2022-03-22 21:31:30|382.96|380.06|382.76|379.86|382.97|380.07|382.74|379.84|11
1647984700000|2022-03-22 21:31:40|382.75|379.85|382.68|379.78|382.77|379.87|382.68|379.78|8
1647984710000|2022-03-22 21:31:50|382.67|379.77|382.66|379.76|382.7|379.8|382.64|379.74|18
1647984720000|2022-03-22 21:32:00|382.68|379.78|382.67|379.77|382.68|379.78|382.65|379.75|17
1647984730000|2022-03-22 21:32:10|382.66|379.76|382.58|379.68|382.66|379.76|382.58|379.68|16
1647984740000|2022-03-22 21:32:20|382.6|379.7|382.65|379.75|382.65|379.75|382.6|379.7|15
1647984750000|2022-03-22 21:32:30|382.67|379.77|382.61|379.71|382.67|379.77|382.61|379.71|12
1647984760000|2022-03-22 21:32:40|382.62|379.72|382.63|379.73|382.65|379.75|382.61|379.71|13
1647984770000|2022-03-22 21:32:50|382.64|379.74|382.77|379.87|382.78|379.88|382.64|379.74|17
1647984780000|2022-03-22 21:33:00|382.78|379.88|382.97|380.07|382.97|380.07|382.78|379.88|27
1647984790000|2022-03-22 21:33:10|382.98|380.08|383.18|380.28|383.22|380.32|382.98|380.08|18
1647984800000|2022-03-22 21:33:20|383.21|380.31|383.26|380.36|383.26|380.36|383.2|380.3|14
1647984820000|2022-03-22 21:33:40|383.25|380.35|383.23|380.33|383.26|380.36|383.22|380.32|7
1647984830000|2022-03-22 21:33:50|383.22|380.32|383.22|380.32|383.22|380.32|383.22|380.32|1
1647984840000|2022-03-22 21:34:00|383.23|380.33|383.21|380.31|383.23|380.33|383.21|380.31|7
1647984850000|2022-03-22 21:34:10|383.2|380.3|383.18|380.28|383.2|380.3|383.18|380.28|2
1647984860000|2022-03-22 21:34:20|383.16|380.26|383.16|380.26|383.19|380.29|383.16|380.26|17
1647984870000|2022-03-22 21:34:30|383.17|380.27|383.18|380.28|383.18|380.28|383.16|380.26|23
1647984880000|2022-03-22 21:34:40|383.17|380.27|383.14|380.24|383.19|380.29|383.14|380.24|27
1647984890000|2022-03-22 21:34:50|383.15|380.25|383.14|380.24|383.15|380.25|383.13|380.23|10
1647984900000|2022-03-22 21:35:00|383.15|380.25|383.17|380.27|383.17|380.27|383.14|380.24|7
1647984910000|2022-03-22 21:35:10|383.18|380.28|383.19|380.29|383.19|380.29|383.17|380.27|8
1647984920000|2022-03-22 21:35:20|383.2|380.3|383.17|380.27|383.2|380.3|383.14|380.24|13
1647984930000|2022-03-22 21:35:30|383.18|380.28|383.18|380.28|383.18|380.28|383.16|380.26|11
1647984940000|2022-03-22 21:35:40|383.19|380.29|382.66|379.76|383.23|380.33|382.62|379.72|19
1647984950000|2022-03-22 21:35:50|382.53|379.63|382.58|379.68|382.62|379.72|382.47|379.57|21
1647984960000|2022-03-22 21:36:00|382.59|379.69|382.72|379.82|382.73|379.83|382.54|379.64|23
1647984970000|2022-03-22 21:36:10|382.69|379.79|382.71|379.81|382.71|379.81|382.68|379.78|22
1647984980000|2022-03-22 21:36:20|382.7|379.8|382.74|379.84|382.75|379.85|382.69|379.79|13
1647984990000|2022-03-22 21:36:30|382.75|379.85|382.82|379.92|382.83|379.93|382.75|379.85|9
1647985000000|2022-03-22 21:36:40|382.83|379.93|382.86|379.96|382.86|379.96|382.83|379.93|16
1647985010000|2022-03-22 21:36:50|382.85|379.95|383.06|380.16|383.08|380.18|382.85|379.95|18
1647985020000|2022-03-22 21:37:00|383.07|380.17|383.04|380.14|383.08|380.18|383.04|380.14|5
1647985030000|2022-03-22 21:37:10|383.08|380.18|383.08|380.18|383.08|380.18|383.06|380.16|6
1647985040000|2022-03-22 21:37:20|383.09|380.19|383.09|380.19|383.1|380.2|383.07|380.17|9
1647985050000|2022-03-22 21:37:30|383.07|380.17|383.07|380.17|383.09|380.19|383.07|380.17|4
1647985060000|2022-03-22 21:37:40|383.11|380.21|383.08|380.18|383.11|380.21|383.06|380.16|7
1647985070000|2022-03-22 21:37:50|383.07|380.17|383.08|380.18|383.09|380.19|383.07|380.17|5
1647985080000|2022-03-22 21:38:00|383.07|380.17|383.03|380.13|383.09|380.19|383.02|380.12|16
1647985090000|2022-03-22 21:38:10|383.04|380.14|383.07|380.17|383.07|380.17|383.04|380.14|3
1647985100000|2022-03-22 21:38:20|383.1|380.2|383.12|380.22|383.12|380.22|383.1|380.2|2
1647985110000|2022-03-22 21:38:30|383.16|380.26|383.1|380.2|383.17|380.27|383.06|380.16|14
1647985120000|2022-03-22 21:38:40|383.11|380.21|383.11|380.21|383.11|380.21|383.11|380.21|1
1647985130000|2022-03-22 21:38:50|383.1|380.2|383.1|380.2|383.1|380.2|383.09|380.19|7
1647985140000|2022-03-22 21:39:00|383.09|380.19|383.09|380.19|383.09|380.19|383.09|380.19|1
1647985150000|2022-03-22 21:39:10|383.1|380.2|383.12|380.22|383.16|380.26|383.1|380.2|14
1647985160000|2022-03-22 21:39:20|383.13|380.23|383.13|380.23|383.13|380.23|383.13|380.23|1
1647985170000|2022-03-22 21:39:30|383.14|380.24|383.13|380.23|383.14|380.24|383.06|380.16|9
1647985180000|2022-03-22 21:39:40|383.14|380.24|383.07|380.17|383.14|380.24|383.06|380.16|17
1647985190000|2022-03-22 21:39:50|383.1|380.2|383.1|380.2|383.11|380.21|383.09|380.19|7
1647985200000|2022-03-22 21:40:00|383.09|380.19|383.02|380.12|383.16|380.26|383.02|380.12|22
1647985210000|2022-03-22 21:40:10|383|380.1|382.98|380.08|383.02|380.12|382.97|380.07|9
1647985220000|2022-03-22 21:40:20|382.97|380.07|382.8|379.9|382.99|380.09|382.8|379.9|13
1647985240000|2022-03-22 21:40:40|382.79|379.89|382.79|379.89|382.8|379.9|382.78|379.88|6
1647985300000|2022-03-22 21:41:40|382.76|379.86|382.78|379.88|382.78|379.88|382.76|379.86|6
1647985310000|2022-03-22 21:41:50|382.77|379.87|382.87|379.97|382.87|379.97|382.76|379.86|9
1647985320000|2022-03-22 21:42:00|382.88|379.98|382.95|380.05|382.95|380.05|382.88|379.98|5
1647985330000|2022-03-22 21:42:10|382.96|380.06|382.97|380.07|382.97|380.07|382.96|380.06|2
1647985340000|2022-03-22 21:42:20|382.98|380.08|383.03|380.13|383.04|380.14|382.97|380.07|7
1647985350000|2022-03-22 21:42:30|383.04|380.14|383.03|380.13|383.04|380.14|383.03|380.13|4
1647985360000|2022-03-22 21:42:40|383.04|380.14|383.04|380.14|383.04|380.14|383.04|380.14|1
1647985370000|2022-03-22 21:42:50|383.05|380.15|383.05|380.15|383.05|380.15|383.03|380.13|9
1647985380000|2022-03-22 21:43:00|383.06|380.16|383.04|380.14|383.06|380.16|383.04|380.14|5
1647985390000|2022-03-22 21:43:10|383.06|380.16|383.05|380.15|383.09|380.19|383.01|380.11|12
1647985400000|2022-03-22 21:43:20|383.04|380.14|382.99|380.09|383.06|380.16|382.97|380.07|17
1647985410000|2022-03-22 21:43:30|382.97|380.07|382.97|380.07|382.98|380.08|382.96|380.06|5
1647985420000|2022-03-22 21:43:40|382.96|380.06|382.83|379.93|382.96|380.06|382.81|379.91|14
1647985430000|2022-03-22 21:43:50|382.82|379.92|382.54|379.64|382.83|379.93|382.52|379.62|18
1647985440000|2022-03-22 21:44:00|382.55|379.65|382.54|379.64|382.56|379.66|382.53|379.63|10
1647985450000|2022-03-22 21:44:10|382.44|379.54|382.36|379.46|382.44|379.54|382.36|379.46|8
1647985460000|2022-03-22 21:44:20|382.35|379.45|382.57|379.67|382.57|379.67|382.35|379.45|11
1647985470000|2022-03-22 21:44:30|382.56|379.66|382.95|380.05|382.95|380.05|382.56|379.66|22
1647985480000|2022-03-22 21:44:40|382.94|380.04|382.93|380.03|382.94|380.04|382.91|380.01|11
1647985490000|2022-03-22 21:44:50|382.94|380.04|382.94|380.04|382.94|380.04|382.94|380.04|1
1647985500000|2022-03-22 21:45:00|382.93|380.03|382.64|379.74|382.93|380.03|382.63|379.73|21
1647985510000|2022-03-22 21:45:10|382.66|379.76|382.66|379.76|382.69|379.79|382.65|379.75|18
1647985520000|2022-03-22 21:45:20|382.67|379.77|382.9|380|382.91|380.01|382.66|379.76|23
1647985530000|2022-03-22 21:45:30|382.89|379.99|382.94|380.04|382.96|380.06|382.87|379.97|17
1647985540000|2022-03-22 21:45:40|382.95|380.05|382.94|380.04|382.95|380.05|382.94|380.04|2
1647985550000|2022-03-22 21:45:50|382.93|380.03|382.95|380.05|382.95|380.05|382.92|380.02|11
1647985560000|2022-03-22 21:46:00|382.94|380.04|382.93|380.03|382.94|380.04|382.92|380.02|6
1647985570000|2022-03-22 21:46:10|382.94|380.04|382.94|380.04|382.94|380.04|382.93|380.03|5
1647985580000|2022-03-22 21:46:20|382.95|380.05|382.94|380.04|382.95|380.05|382.93|380.03|10
1647985590000|2022-03-22 21:46:30|382.93|380.03|382.94|380.04|382.94|380.04|382.93|380.03|14
1647985600000|2022-03-22 21:46:40|382.93|380.03|382.95|380.05|382.96|380.06|382.93|380.03|17
1647985610000|2022-03-22 21:46:50|382.94|380.04|382.94|380.04|382.94|380.04|382.94|380.04|1
1647985620000|2022-03-22 21:47:00|382.93|380.03|382.94|380.04|382.94|380.04|382.93|380.03|2
1647985630000|2022-03-22 21:47:10|382.95|380.05|382.94|380.04|382.95|380.05|382.93|380.03|8
1647985640000|2022-03-22 21:47:20|382.95|380.05|382.93|380.03|382.95|380.05|382.91|380.01|13
1647985650000|2022-03-22 21:47:30|382.94|380.04|382.91|380.01|382.94|380.04|382.91|380.01|12
1647985660000|2022-03-22 21:47:40|382.92|380.02|382.92|380.02|382.92|380.02|382.92|380.02|1
1647985690000|2022-03-22 21:48:10|382.93|380.03|382.93|380.03|382.96|380.06|382.93|380.03|6
1647985700000|2022-03-22 21:48:20|382.94|380.04|383.03|380.13|383.05|380.15|382.93|380.03|23
1647985710000|2022-03-22 21:48:30|383.04|380.14|383.05|380.15|383.05|380.15|383.03|380.13|12
1647985720000|2022-03-22 21:48:40|383.01|380.11|383.06|380.16|383.07|380.17|383.01|380.11|10
1647985730000|2022-03-22 21:48:50|383.07|380.17|383.04|380.14|383.07|380.17|383.03|380.13|6
1647985740000|2022-03-22 21:49:00|383.03|380.13|383.01|380.11|383.03|380.13|383.01|380.11|3
1647985750000|2022-03-22 21:49:10|383|380.1|383.02|380.12|383.03|380.13|383|380.1|14
1647985760000|2022-03-22 21:49:20|383.01|380.11|383.01|380.11|383.02|380.12|383.01|380.11|3
1647985770000|2022-03-22 21:49:30|382.98|380.08|382.97|380.07|382.99|380.09|382.96|380.06|13
1647985780000|2022-03-22 21:49:40|382.98|380.08|382.88|379.98|382.98|380.08|382.86|379.96|16
1647985790000|2022-03-22 21:49:50|382.87|379.97|382.84|379.94|382.89|379.99|382.84|379.94|24
1647985800000|2022-03-22 21:50:00|382.83|379.93|382.5|379.6|382.85|379.95|382.5|379.6|22
1647985810000|2022-03-22 21:50:10|382.49|379.59|382.43|379.53|382.52|379.62|382.42|379.52|23
1647985820000|2022-03-22 21:50:20|382.41|379.51|382.49|379.59|382.5|379.6|382.41|379.51|14
1647985830000|2022-03-22 21:50:30|382.5|379.6|382.75|379.85|382.77|379.87|382.5|379.6|23
1647985840000|2022-03-22 21:50:40|382.77|379.87|382.77|379.87|382.78|379.88|382.74|379.84|13
1647985850000|2022-03-22 21:50:50|382.78|379.88|382.76|379.86|382.78|379.88|382.75|379.85|11
1647985860000|2022-03-22 21:51:00|382.7|379.8|382.63|379.73|382.7|379.8|382.63|379.73|16
1647985870000|2022-03-22 21:51:10|382.6|379.7|382.54|379.64|382.62|379.72|382.53|379.63|10
1647985880000|2022-03-22 21:51:20|382.53|379.63|382.54|379.64|382.55|379.65|382.53|379.63|10
1647985890000|2022-03-22 21:51:30|382.55|379.65|382.55|379.65|382.56|379.66|382.54|379.64|17
1647985900000|2022-03-22 21:51:40|382.56|379.66|382.56|379.66|382.56|379.66|382.53|379.63|10
1647985910000|2022-03-22 21:51:50|382.57|379.67|382.57|379.67|382.58|379.68|382.55|379.65|12
1647985920000|2022-03-22 21:52:00|382.58|379.68|382.59|379.69|382.6|379.7|382.57|379.67|18
1647985930000|2022-03-22 21:52:10|382.6|379.7|382.82|379.92|382.83|379.93|382.57|379.67|27
1647985940000|2022-03-22 21:52:20|382.85|379.95|382.91|380.01|382.91|380.01|382.85|379.95|6
1647985950000|2022-03-22 21:52:30|382.92|380.02|382.87|379.97|382.93|380.03|382.85|379.95|15
1647985960000|2022-03-22 21:52:40|382.9|380|382.93|380.03|382.93|380.03|382.87|379.97|12
1647985970000|2022-03-22 21:52:50|382.96|380.06|382.97|380.07|382.97|380.07|382.94|380.04|8
1647985980000|2022-03-22 21:53:00|382.96|380.06|382.9|380|382.97|380.07|382.87|379.97|18
1647985990000|2022-03-22 21:53:10|382.89|379.99|382.94|380.04|382.94|380.04|382.89|379.99|6
1647986000000|2022-03-22 21:53:20|382.93|380.03|382.95|380.05|382.95|380.05|382.93|380.03|4
1647986010000|2022-03-22 21:53:30|382.93|380.03|382.82|379.92|382.95|380.05|382.81|379.91|22
1647986020000|2022-03-22 21:53:40|382.81|379.91|382.83|379.93|382.83|379.93|382.81|379.91|5
1647986030000|2022-03-22 21:53:50|382.82|379.92|382.85|379.95|382.88|379.98|382.8|379.9|18
1647986040000|2022-03-22 21:54:00|382.86|379.96|383.08|380.18|383.08|380.18|382.82|379.92|20
1647986050000|2022-03-22 21:54:10|383.09|380.19|383.04|380.14|383.12|380.22|383.03|380.13|24
1647986060000|2022-03-22 21:54:20|383.05|380.15|383.06|380.16|383.1|380.2|383.04|380.14|19
1647986070000|2022-03-22 21:54:30|383.07|380.17|383.13|380.23|383.14|380.24|383.04|380.14|13
1647986080000|2022-03-22 21:54:40|383.11|380.21|383.12|380.22|383.13|380.23|383.09|380.19|20
1647986090000|2022-03-22 21:54:50|383.11|380.21|383.14|380.24|383.15|380.25|383.11|380.21|9
1647986100000|2022-03-22 21:55:00|383.13|380.23|383.16|380.26|383.17|380.27|383.13|380.23|9
1647986110000|2022-03-22 21:55:10|383.18|380.28|383.18|380.28|383.19|380.29|383.18|380.28|3
1647986120000|2022-03-22 21:55:20|383.19|380.29|383.18|380.28|383.19|380.29|383.16|380.26|11
1647986130000|2022-03-22 21:55:30|383.19|380.29|383.19|380.29|383.19|380.29|383.17|380.27|8
1647986140000|2022-03-22 21:55:40|383.2|380.3|383.25|380.35|383.26|380.36|383.2|380.3|8
1647986150000|2022-03-22 21:55:50|383.23|380.33|383.24|380.34|383.24|380.34|383.2|380.3|6
1647986160000|2022-03-22 21:56:00|383.25|380.35|382.95|380.05|383.25|380.35|382.95|380.05|21
1647986170000|2022-03-22 21:56:10|382.97|380.07|382.96|380.06|383.04|380.14|382.94|380.04|19
1647986180000|2022-03-22 21:56:20|382.95|380.05|382.92|380.02|382.95|380.05|382.92|380.02|7
1647986190000|2022-03-22 21:56:30|382.94|380.04|382.96|380.06|382.97|380.07|382.93|380.03|18
1647986200000|2022-03-22 21:56:40|382.94|380.04|382.91|380.01|382.98|380.08|382.86|379.96|14
1647986210000|2022-03-22 21:56:50|382.89|379.99|382.91|380.01|382.92|380.02|382.89|379.99|4
1647986220000|2022-03-22 21:57:00|382.92|380.02|382.91|380.01|382.93|380.03|382.91|380.01|6
1647986230000|2022-03-22 21:57:10|382.89|379.99|382.9|380|382.91|380.01|382.89|379.99|8
1647986250000|2022-03-22 21:57:30|382.91|380.01|382.91|380.01|382.91|380.01|382.89|379.99|6
1647986260000|2022-03-22 21:57:40|382.9|380|382.91|380.01|382.91|380.01|382.9|380|6
1647986270000|2022-03-22 21:57:50|382.9|380|382.91|380.01|382.91|380.01|382.9|380|8
1647986280000|2022-03-22 21:58:00|382.9|380|382.9|380|382.9|380|382.9|380|1
1647986290000|2022-03-22 21:58:10|382.91|380.01|382.91|380.01|382.92|380.02|382.9|380|7
1647986300000|2022-03-22 21:58:20|382.85|379.95|382.87|379.97|382.87|379.97|382.85|379.95|3
1647986310000|2022-03-22 21:58:30|382.86|379.96|382.89|379.99|382.89|379.99|382.86|379.96|4
1647986320000|2022-03-22 21:58:40|382.9|380|382.86|379.96|382.9|380|382.85|379.95|9
1647986330000|2022-03-22 21:58:50|382.87|379.97|382.88|379.98|382.88|379.98|382.87|379.97|2
1647986340000|2022-03-22 21:59:00|382.91|380.01|383|380.1|383|380.1|382.91|380.01|9
1647986350000|2022-03-22 21:59:10|382.99|380.09|383.02|380.12|383.02|380.12|382.99|380.09|8
1647986360000|2022-03-22 21:59:20|383.03|380.13|383.11|380.21|383.17|380.27|382.98|380.08|10
1647986370000|2022-03-22 21:59:30|383.14|380.24|383.12|380.22|383.15|380.25|383.08|380.18|15
1647986380000|2022-03-22 21:59:40|383.1|380.2|383.14|380.24|383.14|380.24|383.09|380.19|4
1647986390000|2022-03-22 21:59:50|383.1|380.2|383.11|380.21|383.11|380.21|383.06|380.16|3
1647986400000|2022-03-22 22:00:00|383.07|380.17|383.16|380.26|383.19|380.29|383.07|380.17|18
1647986410000|2022-03-22 22:00:10|383.15|380.25|383.11|380.21|383.15|380.25|383.09|380.19|15
1647986420000|2022-03-22 22:00:20|383.14|380.24|383.05|380.15|383.15|380.25|383.05|380.15|13
1647986430000|2022-03-22 22:00:30|383.04|380.14|383.16|380.26|383.2|380.3|382.97|380.07|23
1647986440000|2022-03-22 22:00:40|383.15|380.25|383.08|380.18|383.15|380.25|383.07|380.17|17
1647986450000|2022-03-22 22:00:50|383.09|380.19|383.07|380.17|383.09|380.19|383.07|380.17|3
1647986460000|2022-03-22 22:01:00|383.06|380.16|383.06|380.16|383.06|380.16|383.03|380.13|7
1647986470000|2022-03-22 22:01:10|383.05|380.15|383.03|380.13|383.06|380.16|383.02|380.12|10
1647986490000|2022-03-22 22:01:30|383.04|380.14|383.04|380.14|383.04|380.14|383.04|380.14|1
1647986500000|2022-03-22 22:01:40|383.06|380.16|382.77|379.87|383.06|380.16|382.77|379.87|15
1647986510000|2022-03-22 22:01:50|382.76|379.86|382.74|379.84|382.76|379.86|382.73|379.83|4
1647986520000|2022-03-22 22:02:00|382.73|379.83|382.7|379.8|382.73|379.83|382.7|379.8|8
1647986530000|2022-03-22 22:02:10|382.67|379.77|382.66|379.76|382.67|379.77|382.66|379.76|2
1647986540000|2022-03-22 22:02:20|382.7|379.8|382.48|379.58|382.7|379.8|382.46|379.56|10
1647986550000|2022-03-22 22:02:30|382.47|379.57|382.61|379.71|382.65|379.75|382.46|379.56|22
1647986560000|2022-03-22 22:02:40|382.6|379.7|382.65|379.75|382.66|379.76|382.6|379.7|13
1647986570000|2022-03-22 22:02:50|382.64|379.74|382.64|379.74|382.65|379.75|382.62|379.72|9
1647986580000|2022-03-22 22:03:00|382.65|379.75|382.63|379.73|382.65|379.75|382.63|379.73|4
1647986590000|2022-03-22 22:03:10|382.66|379.76|382.81|379.91|382.83|379.93|382.66|379.76|8
1647986600000|2022-03-22 22:03:20|382.76|379.86|382.84|379.94|382.84|379.94|382.76|379.86|6
1647986620000|2022-03-22 22:03:40|382.82|379.92|382.82|379.92|382.84|379.94|382.82|379.92|3
1647986630000|2022-03-22 22:03:50|382.81|379.91|382.33|379.43|382.82|379.92|382.33|379.43|18
1647986640000|2022-03-22 22:04:00|382.36|379.46|382.34|379.44|382.36|379.46|382.3|379.4|15
1647986650000|2022-03-22 22:04:10|382.33|379.43|381.48|378.58|382.34|379.44|381.4|378.5|31
1647986660000|2022-03-22 22:04:20|381.47|378.57|381.47|378.57|381.49|378.59|381.42|378.52|15
1647986670000|2022-03-22 22:04:30|381.49|378.59|381.75|378.85|381.81|378.91|381.42|378.52|28
1647986680000|2022-03-22 22:04:40|381.77|378.87|381.53|378.63|381.8|378.9|381.5|378.6|16
1647986690000|2022-03-22 22:04:50|381.35|378.45|381.49|378.59|381.53|378.63|381.35|378.45|23
1647986700000|2022-03-22 22:05:00|381.46|378.56|381.32|378.42|381.46|378.56|381.3|378.4|18
1647986710000|2022-03-22 22:05:10|381.26|378.36|381.37|378.47|381.37|378.47|381.2|378.3|18
1647986720000|2022-03-22 22:05:20|381.4|378.5|381.38|378.48|381.4|378.5|381.29|378.39|23
1647986730000|2022-03-22 22:05:30|381.39|378.49|381.39|378.49|381.42|378.52|381.37|378.47|15
1647986740000|2022-03-22 22:05:40|381.4|378.5|381.43|378.53|381.44|378.54|381.4|378.5|9
1647986750000|2022-03-22 22:05:50|381.44|378.54|381.41|378.51|381.45|378.55|381.41|378.51|5
1647986760000|2022-03-22 22:06:00|381.42|378.52|381.5|378.6|381.61|378.71|381.42|378.52|19
1647986770000|2022-03-22 22:06:10|381.49|378.59|381.53|378.63|381.53|378.63|381.45|378.55|14
1647986780000|2022-03-22 22:06:20|381.51|378.61|381.49|378.59|381.52|378.62|381.48|378.58|7
1647986790000|2022-03-22 22:06:30|381.5|378.6|381.5|378.6|381.54|378.64|381.48|378.58|16
1647986800000|2022-03-22 22:06:40|381.49|378.59|381.48|378.58|381.53|378.63|381.47|378.57|9
1647986810000|2022-03-22 22:06:50|381.47|378.57|381.37|378.47|381.47|378.57|381.37|378.47|15
1647986820000|2022-03-22 22:07:00|381.28|378.38|381.36|378.46|381.36|378.46|381.28|378.38|6
1647986830000|2022-03-22 22:07:10|381.37|378.47|381.31|378.41|381.38|378.48|381.25|378.35|17
1647986840000|2022-03-22 22:07:20|381.25|378.35|381.25|378.35|381.34|378.44|381.24|378.34|10
1647986850000|2022-03-22 22:07:30|381.26|378.36|381.38|378.48|381.38|378.48|381.24|378.34|14
1647986860000|2022-03-22 22:07:40|381.34|378.44|381.33|378.43|381.4|378.5|381.3|378.4|19
1647986870000|2022-03-22 22:07:50|381.36|378.46|381.32|378.42|381.36|378.46|381.32|378.42|2
1647986880000|2022-03-22 22:08:00|381.31|378.41|381.23|378.33|381.31|378.41|381.19|378.29|11
1647986890000|2022-03-22 22:08:10|381.22|378.32|380.77|377.87|381.23|378.33|380.74|377.84|32
1647986900000|2022-03-22 22:08:20|380.75|377.85|380.81|377.91|380.89|377.99|380.73|377.83|19
1647986910000|2022-03-22 22:08:30|380.91|378.01|380.33|377.43|380.91|378.01|380.28|377.38|23
1647986920000|2022-03-22 22:08:40|380.35|377.45|380.38|377.48|380.42|377.52|380.33|377.43|27
1647986930000|2022-03-22 22:08:50|380.37|377.47|380.42|377.52|380.45|377.55|380.33|377.43|23
1647986940000|2022-03-22 22:09:00|380.41|377.51|380.2|377.3|380.45|377.55|380.19|377.29|22
1647986950000|2022-03-22 22:09:10|380.19|377.29|380.19|377.29|380.34|377.44|380.19|377.29|24
1647986960000|2022-03-22 22:09:20|380.2|377.3|380.2|377.3|380.23|377.33|380.19|377.29|19
1647986970000|2022-03-22 22:09:30|380.28|377.38|380.3|377.4|380.36|377.46|380.23|377.33|25
1647986980000|2022-03-22 22:09:40|380.31|377.41|380.26|377.36|380.31|377.41|380.26|377.36|10
1647986990000|2022-03-22 22:09:50|380.28|377.38|380.12|377.22|380.28|377.38|380.12|377.22|17
1647987000000|2022-03-22 22:10:00|380.13|377.23|379.7|376.8|380.18|377.28|379.56|376.66|27
1647987010000|2022-03-22 22:10:10|379.69|376.79|379.86|376.96|379.9|377|379.69|376.79|32
1647987020000|2022-03-22 22:10:20|379.85|376.95|379.99|377.09|380.01|377.11|379.84|376.94|26
1647987030000|2022-03-22 22:10:30|380|377.1|380.15|377.25|380.19|377.29|380|377.1|23
1647987040000|2022-03-22 22:10:40|380.16|377.26|380.17|377.27|380.22|377.32|380.14|377.24|21
1647987050000|2022-03-22 22:10:50|380.15|377.25|379.85|376.95|380.17|377.27|379.85|376.95|25
1647987060000|2022-03-22 22:11:00|379.84|376.94|379.73|376.83|379.84|376.94|379.67|376.77|18
1647987070000|2022-03-22 22:11:10|379.74|376.84|379.71|376.81|379.75|376.85|379.66|376.76|18
1647987080000|2022-03-22 22:11:20|379.7|376.8|379.71|376.81|379.76|376.86|379.64|376.74|23
1647987090000|2022-03-22 22:11:30|379.68|376.78|379.69|376.79|379.7|376.8|379.56|376.66|14
1647987100000|2022-03-22 22:11:40|379.7|376.8|379.77|376.87|379.82|376.92|379.7|376.8|15
1647987110000|2022-03-22 22:11:50|379.78|376.88|379.77|376.87|379.79|376.89|379.77|376.87|3
1647987120000|2022-03-22 22:12:00|379.79|376.89|379.8|376.9|379.84|376.94|379.73|376.83|19
1647987130000|2022-03-22 22:12:10|379.81|376.91|379.75|376.85|379.83|376.93|379.68|376.78|25
1647987140000|2022-03-22 22:12:20|379.73|376.83|379.78|376.88|379.78|376.88|379.7|376.8|24
1647987150000|2022-03-22 22:12:30|379.79|376.89|379.74|376.84|379.79|376.89|379.73|376.83|21
1647987160000|2022-03-22 22:12:40|379.79|376.89|379.73|376.83|379.79|376.89|379.71|376.81|26
1647987170000|2022-03-22 22:12:50|379.74|376.84|380.1|377.2|380.11|377.21|379.74|376.84|21
1647987180000|2022-03-22 22:13:00|380.12|377.22|380.11|377.21|380.12|377.22|380.1|377.2|5
1647987190000|2022-03-22 22:13:10|380.09|377.19|380.18|377.28|380.18|377.28|380.09|377.19|15
1647987200000|2022-03-22 22:13:20|380.19|377.29|380.07|377.17|380.21|377.31|380|377.1|30
1647987210000|2022-03-22 22:13:30|380.1|377.2|380.06|377.16|380.17|377.27|380.05|377.15|28
1647987220000|2022-03-22 22:13:40|380.05|377.15|379.86|376.96|380.09|377.19|379.8|376.9|21
1647987230000|2022-03-22 22:13:50|379.85|376.95|380.09|377.19|380.1|377.2|379.82|376.92|29
1647987240000|2022-03-22 22:14:00|380.14|377.24|380.16|377.26|380.23|377.33|379.9|377|32
1647987250000|2022-03-22 22:14:10|380.17|377.27|380.15|377.25|380.17|377.27|380.11|377.21|11
1647987260000|2022-03-22 22:14:20|380.13|377.23|379.81|376.91|380.13|377.23|379.78|376.88|29
1647987270000|2022-03-22 22:14:30|379.8|376.9|379.9|377|379.91|377.01|379.8|376.9|16
1647987280000|2022-03-22 22:14:40|379.87|376.97|379.92|377.02|380|377.1|379.87|376.97|14
1647987290000|2022-03-22 22:14:50|379.93|377.03|379.81|376.91|379.93|377.03|379.77|376.87|29
1647987300000|2022-03-22 22:15:00|379.83|376.93|379.93|377.03|379.94|377.04|379.78|376.88|33
1647987310000|2022-03-22 22:15:10|379.88|376.98|379.84|376.94|379.88|376.98|379.8|376.9|23
1647987320000|2022-03-22 22:15:20|379.82|376.92|379.85|376.95|379.85|376.95|379.75|376.85|20
1647987330000|2022-03-22 22:15:30|379.83|376.93|379.83|376.93|379.87|376.97|379.82|376.92|17
1647987340000|2022-03-22 22:15:40|379.85|376.95|379.9|377|379.92|377.02|379.81|376.91|18
1647987350000|2022-03-22 22:15:50|379.89|376.99|379.83|376.93|379.89|376.99|379.78|376.88|23
1647987360000|2022-03-22 22:16:00|379.84|376.94|379.84|376.94|379.87|376.97|379.79|376.89|16
1647987370000|2022-03-22 22:16:10|379.82|376.92|379.71|376.81|379.85|376.95|379.7|376.8|14
1647987380000|2022-03-22 22:16:20|379.7|376.8|379.72|376.82|379.75|376.85|379.7|376.8|14
1647987390000|2022-03-22 22:16:30|379.73|376.83|379.77|376.87|379.79|376.89|379.7|376.8|9
1647987400000|2022-03-22 22:16:40|379.73|376.83|379.78|376.88|379.78|376.88|379.55|376.65|29
1647987410000|2022-03-22 22:16:50|379.75|376.85|379.79|376.89|379.82|376.92|379.68|376.78|28
1647987420000|2022-03-22 22:17:00|379.76|376.86|379.97|377.07|380|377.1|379.76|376.86|16
1647987430000|2022-03-22 22:17:10|379.94|377.04|380.39|377.49|380.39|377.49|379.86|376.96|34
1647987440000|2022-03-22 22:17:20|380.38|377.48|380.64|377.74|380.64|377.74|380.38|377.48|26
1647987450000|2022-03-22 22:17:30|380.69|377.79|380.88|377.98|380.9|378|380.69|377.79|30
1647987460000|2022-03-22 22:17:40|380.87|377.97|380.89|377.99|380.97|378.07|380.84|377.94|27
1647987470000|2022-03-22 22:17:50|380.9|378|381.26|378.36|381.29|378.39|380.86|377.96|21
1647987480000|2022-03-22 22:18:00|381.3|378.4|381.46|378.56|381.48|378.58|381.25|378.35|16
1647987490000|2022-03-22 22:18:10|381.47|378.57|381.46|378.56|381.48|378.58|381.35|378.45|13
1647987500000|2022-03-22 22:18:20|381.44|378.54|381.63|378.73|381.65|378.75|381.35|378.45|29
1647987510000|2022-03-22 22:18:30|381.64|378.74|382|379.1|382|379.1|381.64|378.74|24
1647987520000|2022-03-22 22:18:40|381.98|379.08|382|379.1|382.18|379.28|381.97|379.07|26
1647987530000|2022-03-22 22:18:50|381.99|379.09|381.76|378.86|381.99|379.09|381.71|378.81|24
1647987540000|2022-03-22 22:19:00|381.78|378.88|381.78|378.88|381.8|378.9|381.75|378.85|22
1647987550000|2022-03-22 22:19:10|381.79|378.89|381.86|378.96|381.9|379|381.76|378.86|25
1647987560000|2022-03-22 22:19:20|381.9|379|381.89|378.99|381.91|379.01|381.86|378.96|14
1647987570000|2022-03-22 22:19:30|382.15|379.25|382.19|379.29|382.23|379.33|382.13|379.23|11
1647987580000|2022-03-22 22:19:40|382.21|379.31|381.89|378.99|382.21|379.31|381.87|378.97|23
1647987590000|2022-03-22 22:19:50|381.9|379|381.8|378.9|381.93|379.03|381.76|378.86|20
1647987600000|2022-03-22 22:20:00|381.82|378.92|381.76|378.86|381.83|378.93|381.7|378.8|16
1647987610000|2022-03-22 22:20:10|381.73|378.83|381.74|378.84|381.74|378.84|381.72|378.82|10
1647987620000|2022-03-22 22:20:20|381.73|378.83|381.72|378.82|381.76|378.86|381.72|378.82|13
1647987630000|2022-03-22 22:20:30|381.77|378.87|381.85|378.95|381.95|379.05|381.77|378.87|29
1647987640000|2022-03-22 22:20:40|381.82|378.92|381.78|378.88|381.85|378.95|381.78|378.88|15
1647987650000|2022-03-22 22:20:50|381.77|378.87|381.77|378.87|381.77|378.87|381.77|378.87|1
1647987660000|2022-03-22 22:21:00|381.76|378.86|381.77|378.87|381.79|378.89|381.74|378.84|17
1647987670000|2022-03-22 22:21:10|381.8|378.9|381.77|378.87|381.86|378.96|381.77|378.87|23
1647987680000|2022-03-22 22:21:20|381.84|378.94|381.87|378.97|381.9|379|381.78|378.88|26
1647987690000|2022-03-22 22:21:30|381.9|379|381.8|378.9|381.9|379|381.78|378.88|32
1647987700000|2022-03-22 22:21:40|381.82|378.92|381.85|378.95|381.86|378.96|381.82|378.92|16
1647987710000|2022-03-22 22:21:50|381.86|378.96|381.85|378.95|381.86|378.96|381.75|378.85|16
1647987720000|2022-03-22 22:22:00|381.87|378.97|381.81|378.91|381.87|378.97|381.8|378.9|15
1647987730000|2022-03-22 22:22:10|381.83|378.93|381.82|378.92|381.84|378.94|381.82|378.92|6
1647987740000|2022-03-22 22:22:20|381.83|378.93|381.83|378.93|381.86|378.96|381.83|378.93|6
1647987750000|2022-03-22 22:22:30|381.84|378.94|381.85|378.95|381.85|378.95|381.83|378.93|6
1647987760000|2022-03-22 22:22:40|381.83|378.93|381.87|378.97|381.92|379.02|381.78|378.88|9
1647987770000|2022-03-22 22:22:50|381.84|378.94|381.8|378.9|381.84|378.94|381.8|378.9|9
1647987780000|2022-03-22 22:23:00|381.71|378.81|381.46|378.56|381.71|378.81|381.32|378.42|21
1647987790000|2022-03-22 22:23:10|381.48|378.58|381.61|378.71|381.66|378.76|381.42|378.52|14
1647987800000|2022-03-22 22:23:20|381.6|378.7|381.67|378.77|381.71|378.81|381.6|378.7|22
1647987810000|2022-03-22 22:23:30|381.68|378.78|381.67|378.77|381.68|378.78|381.67|378.77|4
1647987820000|2022-03-22 22:23:40|381.68|378.78|381.67|378.77|381.68|378.78|381.67|378.77|2
1647987830000|2022-03-22 22:23:50|381.65|378.75|381.48|378.58|381.65|378.75|381.48|378.58|18
1647987840000|2022-03-22 22:24:00|381.47|378.57|381.43|378.53|381.47|378.57|381.36|378.46|9
1647987850000|2022-03-22 22:24:10|381.44|378.54|381.43|378.53|381.46|378.56|381.43|378.53|4
1647987860000|2022-03-22 22:24:20|381.4|378.5|381.22|378.32|381.4|378.5|381.18|378.28|13
1647987870000|2022-03-22 22:24:30|381.21|378.31|381.19|378.29|381.22|378.32|381.15|378.25|14
1647987880000|2022-03-22 22:24:40|381.2|378.3|381.08|378.18|381.2|378.3|381.03|378.13|15
1647987890000|2022-03-22 22:24:50|381.09|378.19|381.07|378.17|381.09|378.19|381.05|378.15|6
1647987900000|2022-03-22 22:25:00|381.06|378.16|381.08|378.18|381.08|378.18|380.99|378.09|11
1647987910000|2022-03-22 22:25:10|381.05|378.15|381.04|378.14|381.05|378.15|381.02|378.12|16
1647987920000|2022-03-22 22:25:20|381.03|378.13|381.05|378.15|381.05|378.15|381.02|378.12|5
1647987930000|2022-03-22 22:25:30|381.04|378.14|380.61|377.71|381.05|378.15|380.61|377.71|16
1647987940000|2022-03-22 22:25:40|380.6|377.7|380.79|377.89|380.83|377.93|380.56|377.66|26
1647987950000|2022-03-22 22:25:50|380.76|377.86|381|378.1|381.01|378.11|380.76|377.86|21
1647987960000|2022-03-22 22:26:00|380.99|378.09|380.87|377.97|381.01|378.11|380.79|377.89|17
1647987970000|2022-03-22 22:26:10|380.88|377.98|380.93|378.03|380.96|378.06|380.85|377.95|23
1647987980000|2022-03-22 22:26:20|380.92|378.02|380.92|378.02|380.95|378.05|380.92|378.02|12
1647987990000|2022-03-22 22:26:30|380.93|378.03|380.92|378.02|380.93|378.03|380.91|378.01|6
1647988000000|2022-03-22 22:26:40|380.93|378.03|380.97|378.07|380.97|378.07|380.92|378.02|7
1647988010000|2022-03-22 22:26:50|381|378.1|381|378.1|381|378.1|380.97|378.07|8
1647988020000|2022-03-22 22:27:00|380.99|378.09|381.01|378.11|381.01|378.11|380.98|378.08|7
1647988030000|2022-03-22 22:27:10|380.97|378.07|380.98|378.08|380.98|378.08|380.96|378.06|3
1647988040000|2022-03-22 22:27:20|380.97|378.07|380.92|378.02|380.97|378.07|380.92|378.02|12
1647988050000|2022-03-22 22:27:30|380.9|378|380.78|377.88|380.9|378|380.7|377.8|13
1647988060000|2022-03-22 22:27:40|380.76|377.86|380.81|377.91|380.81|377.91|380.76|377.86|7
1647988070000|2022-03-22 22:27:50|380.88|377.98|380.87|377.97|380.97|378.07|380.78|377.88|13
1647988080000|2022-03-22 22:28:00|380.88|377.98|380.81|377.91|380.88|377.98|380.8|377.9|9
1647988090000|2022-03-22 22:28:10|380.84|377.94|380.88|377.98|380.88|377.98|380.84|377.94|10
1647988100000|2022-03-22 22:28:20|380.87|377.97|380.81|377.91|380.89|377.99|380.81|377.91|8
1647988110000|2022-03-22 22:28:30|380.8|377.9|380.78|377.88|380.8|377.9|380.78|377.88|7
1647988120000|2022-03-22 22:28:40|380.79|377.89|380.79|377.89|380.82|377.92|380.78|377.88|7
1647988130000|2022-03-22 22:28:50|380.77|377.87|380.79|377.89|380.79|377.89|380.77|377.87|10
1647988140000|2022-03-22 22:29:00|380.78|377.88|380.82|377.92|380.83|377.93|380.78|377.88|6
1647988150000|2022-03-22 22:29:10|380.83|377.93|380.9|378|380.9|378|380.83|377.93|10
1647988160000|2022-03-22 22:29:20|380.95|378.05|381.07|378.17|381.1|378.2|380.95|378.05|29
1647988170000|2022-03-22 22:29:30|381.08|378.18|381.05|378.15|381.09|378.19|381.05|378.15|14
1647988180000|2022-03-22 22:29:40|381.07|378.17|381.02|378.12|381.08|378.18|381.02|378.12|17
1647988190000|2022-03-22 22:29:50|381.05|378.15|380.98|378.08|381.05|378.15|380.95|378.05|23
1647988200000|2022-03-22 22:30:00|381.02|378.12|380.98|378.08|381.02|378.12|380.98|378.08|10
1647988210000|2022-03-22 22:30:10|380.97|378.07|380.99|378.09|380.99|378.09|380.94|378.04|10
1647988220000|2022-03-22 22:30:20|380.98|378.08|381|378.1|381|378.1|380.94|378.04|13
1647988230000|2022-03-22 22:30:30|380.99|378.09|381.01|378.11|381.01|378.11|380.96|378.06|13
1647988240000|2022-03-22 22:30:40|381|378.1|381.02|378.12|381.03|378.13|380.98|378.08|6
1647988250000|2022-03-22 22:30:50|381.03|378.13|381.16|378.26|381.17|378.27|381|378.1|24
1647988260000|2022-03-22 22:31:00|381.13|378.23|381.27|378.37|381.27|378.37|381.12|378.22|25
1647988270000|2022-03-22 22:31:10|381.25|378.35|381.41|378.51|381.42|378.52|381.25|378.35|23
1647988280000|2022-03-22 22:31:20|381.4|378.5|381.5|378.6|381.53|378.63|381.4|378.5|16
1647988290000|2022-03-22 22:31:30|381.52|378.62|381.55|378.65|381.55|378.65|381.48|378.58|16
1647988300000|2022-03-22 22:31:40|381.43|378.53|381.53|378.63|381.59|378.69|381.43|378.53|22
1647988310000|2022-03-22 22:31:50|381.48|378.58|381.21|378.31|381.48|378.58|381.13|378.23|23
1647988320000|2022-03-22 22:32:00|381.22|378.32|381.33|378.43|381.39|378.49|381.21|378.31|23
1647988330000|2022-03-22 22:32:10|381.4|378.5|381.42|378.52|381.42|378.52|381.32|378.42|16
1647988340000|2022-03-22 22:32:20|381.44|378.54|381.55|378.65|381.55|378.65|381.42|378.52|19
1647988350000|2022-03-22 22:32:30|381.53|378.63|381.52|378.62|381.54|378.64|381.47|378.57|9
1647988360000|2022-03-22 22:32:40|381.53|378.63|381.33|378.43|381.54|378.64|381.26|378.36|16
1647988370000|2022-03-22 22:32:50|381.36|378.46|381.46|378.56|381.51|378.61|381.36|378.46|21
1647988380000|2022-03-22 22:33:00|381.49|378.59|381.48|378.58|381.52|378.62|381.47|378.57|9
1647988390000|2022-03-22 22:33:10|381.49|378.59|381.65|378.75|381.74|378.84|381.46|378.56|23
1647988400000|2022-03-22 22:33:20|381.63|378.73|381.68|378.78|381.72|378.82|381.63|378.73|12
1647988410000|2022-03-22 22:33:30|381.69|378.79|381.65|378.75|381.69|378.79|381.56|378.66|19
1647988420000|2022-03-22 22:33:40|381.66|378.76|381.67|378.77|381.73|378.83|381.66|378.76|14
1647988430000|2022-03-22 22:33:50|381.68|378.78|381.8|378.9|381.8|378.9|381.68|378.78|24
1647988440000|2022-03-22 22:34:00|381.78|378.88|381.76|378.86|381.83|378.93|381.75|378.85|19
1647988450000|2022-03-22 22:34:10|381.79|378.89|381.55|378.65|381.81|378.91|381.53|378.63|24
1647988460000|2022-03-22 22:34:20|381.53|378.63|381.55|378.65|381.56|378.66|381.53|378.63|8
1647988470000|2022-03-22 22:34:30|381.53|378.63|381.4|378.5|381.53|378.63|381.35|378.45|13
1647988480000|2022-03-22 22:34:40|381.39|378.49|381.35|378.45|381.39|378.49|381.35|378.45|11
1647988490000|2022-03-22 22:34:50|381.36|378.46|381.17|378.27|381.36|378.46|381.17|378.27|12
1647988500000|2022-03-22 22:35:00|381.16|378.26|381.17|378.27|381.21|378.31|381.12|378.22|18
1647988510000|2022-03-22 22:35:10|381.16|378.26|381.18|378.28|381.2|378.3|381.16|378.26|14
1647988520000|2022-03-22 22:35:20|381.19|378.29|381.18|378.28|381.2|378.3|381.16|378.26|9
1647988530000|2022-03-22 22:35:30|381.17|378.27|381.07|378.17|381.17|378.27|381.06|378.16|14
1647988540000|2022-03-22 22:35:40|381.06|378.16|381.04|378.14|381.07|378.17|381.04|378.14|10
1647988550000|2022-03-22 22:35:50|381.03|378.13|380.78|377.88|381.03|378.13|380.78|377.88|23
1647988560000|2022-03-22 22:36:00|380.77|377.87|380.51|377.61|380.77|377.87|380.47|377.57|33
1647988570000|2022-03-22 22:36:10|380.52|377.62|380.69|377.79|380.69|377.79|380.52|377.62|31
1647988580000|2022-03-22 22:36:20|380.67|377.77|380.8|377.9|380.83|377.93|380.67|377.77|19
1647988590000|2022-03-22 22:36:30|380.79|377.89|380.79|377.89|380.79|377.89|380.79|377.89|1
1647988600000|2022-03-22 22:36:40|380.78|377.88|380.65|377.75|380.8|377.9|380.65|377.75|17
1647988610000|2022-03-22 22:36:50|380.63|377.73|380.58|377.68|380.63|377.73|380.56|377.66|12
1647988620000|2022-03-22 22:37:00|380.56|377.66|380.64|377.74|380.71|377.81|380.55|377.65|24
1647988630000|2022-03-22 22:37:10|380.65|377.75|380.68|377.78|380.74|377.84|380.65|377.75|18
1647988640000|2022-03-22 22:37:20|380.7|377.8|381.59|378.69|381.6|378.7|380.68|377.78|17
1647988650000|2022-03-22 22:37:30|381.56|378.66|381.48|378.58|381.59|378.69|381.47|378.57|23
1647988660000|2022-03-22 22:37:40|381.44|378.54|381.37|378.47|381.44|378.54|381.34|378.44|17
1647988670000|2022-03-22 22:37:50|381.35|378.45|381.39|378.49|381.4|378.5|381.34|378.44|12
1647988680000|2022-03-22 22:38:00|381.38|378.48|381.57|378.67|381.58|378.68|381.38|378.48|22
1647988690000|2022-03-22 22:38:10|381.6|378.7|381.56|378.66|381.66|378.76|381.56|378.66|23
1647988700000|2022-03-22 22:38:20|381.59|378.69|381.55|378.65|381.59|378.69|381.48|378.58|18
1647988710000|2022-03-22 22:38:30|381.57|378.67|381.58|378.68|381.62|378.72|381.53|378.63|15
1647988720000|2022-03-22 22:38:40|381.55|378.65|381.59|378.69|381.65|378.75|381.49|378.59|24
1647988730000|2022-03-22 22:38:50|381.56|378.66|381.76|378.86|381.76|378.86|381.56|378.66|20
1647988740000|2022-03-22 22:39:00|381.8|378.9|381.84|378.94|381.84|378.94|381.79|378.89|8
1647988750000|2022-03-22 22:39:10|381.87|378.97|382.43|379.53|382.49|379.59|381.86|378.96|30
1647988760000|2022-03-22 22:39:20|382.4|379.5|382.37|379.47|382.44|379.54|382.36|379.46|22
1647988770000|2022-03-22 22:39:30|382.38|379.48|382.55|379.65|382.59|379.69|382.38|379.48|28
1647988780000|2022-03-22 22:39:40|382.56|379.66|382.58|379.68|382.62|379.72|382.55|379.65|14
1647988790000|2022-03-22 22:39:50|382.57|379.67|383.07|380.17|383.07|380.17|382.57|379.67|21
1647988800000|2022-03-22 22:40:00|383.08|380.18|382.82|379.92|383.08|380.18|382.81|379.91|17
1647988810000|2022-03-22 22:40:10|382.78|379.88|382.97|380.07|382.98|380.08|382.78|379.88|23
1647988820000|2022-03-22 22:40:20|382.98|380.08|383.09|380.19|383.1|380.2|382.78|379.88|27
1647988830000|2022-03-22 22:40:30|383.1|380.2|382.82|379.92|383.24|380.34|382.82|379.92|22
1647988840000|2022-03-22 22:40:40|382.96|380.06|382.9|380|382.96|380.06|382.8|379.9|26
1647988850000|2022-03-22 22:40:50|382.85|379.95|382.53|379.63|383|380.1|382.53|379.63|23
1647988860000|2022-03-22 22:41:00|382.48|379.58|382.22|379.32|382.53|379.63|382.14|379.24|29
1647988870000|2022-03-22 22:41:10|382.15|379.25|382.2|379.3|382.22|379.32|382.15|379.25|7
1647988880000|2022-03-22 22:41:20|382.15|379.25|382.36|379.46|382.36|379.46|382.15|379.25|27
1647988890000|2022-03-22 22:41:30|382.34|379.44|382.39|379.49|382.39|379.49|382.15|379.25|21
1647988900000|2022-03-22 22:41:40|382.41|379.51|382.32|379.42|382.42|379.52|382.32|379.42|11
1647988910000|2022-03-22 22:41:50|382.33|379.43|382.18|379.28|382.33|379.43|382.18|379.28|4
1647988920000|2022-03-22 22:42:00|382.17|379.27|382.18|379.28|382.18|379.28|382.17|379.27|2
1647988930000|2022-03-22 22:42:10|382.19|379.29|382.23|379.33|382.24|379.34|382.19|379.29|9
1647988940000|2022-03-22 22:42:20|382.21|379.31|382.47|379.57|382.47|379.57|382.21|379.31|19
1647988950000|2022-03-22 22:42:30|382.48|379.58|382.54|379.64|382.55|379.65|382.46|379.56|21
1647988960000|2022-03-22 22:42:40|382.53|379.63|382.61|379.71|382.61|379.71|382.5|379.6|17
1647988970000|2022-03-22 22:42:50|382.62|379.72|382.65|379.75|382.69|379.79|382.62|379.72|10
1647988980000|2022-03-22 22:43:00|382.64|379.74|382.84|379.94|382.84|379.94|382.62|379.72|24
1647988990000|2022-03-22 22:43:10|382.82|379.92|383|380.1|383.02|380.12|382.82|379.92|22
1647989000000|2022-03-22 22:43:20|382.99|380.09|383.12|380.22|383.12|380.22|382.99|380.09|22
1647989010000|2022-03-22 22:43:30|383.1|380.2|383.18|380.28|383.19|380.29|383.1|380.2|16
1647989020000|2022-03-22 22:43:40|383.19|380.29|382.74|379.84|383.26|380.36|382.7|379.8|30
1647989030000|2022-03-22 22:43:50|382.7|379.8|382.58|379.68|382.73|379.83|382.58|379.68|18
1647989040000|2022-03-22 22:44:00|382.57|379.67|382.33|379.43|382.57|379.67|382.32|379.42|30
1647989050000|2022-03-22 22:44:10|382.32|379.42|382.44|379.54|382.44|379.54|382.32|379.42|10
1647989060000|2022-03-22 22:44:20|382.46|379.56|382.42|379.52|382.46|379.56|382.35|379.45|16
1647989070000|2022-03-22 22:44:30|382.4|379.5|382.3|379.4|382.41|379.51|382.28|379.38|21
1647989080000|2022-03-22 22:44:40|382.28|379.38|382.37|379.47|382.37|379.47|382.25|379.35|17
1647989090000|2022-03-22 22:44:50|382.36|379.46|382.62|379.72|382.64|379.74|382.33|379.43|25
1647989100000|2022-03-22 22:45:00|382.6|379.7|382.59|379.69|382.62|379.72|382.59|379.69|7
1647989110000|2022-03-22 22:45:10|382.62|379.72|382.57|379.67|382.62|379.72|382.57|379.67|14
1647989120000|2022-03-22 22:45:20|382.58|379.68|382.48|379.58|382.62|379.72|382.38|379.48|23
1647989130000|2022-03-22 22:45:30|382.51|379.61|382.64|379.74|382.67|379.77|382.44|379.54|23
1647989140000|2022-03-22 22:45:40|382.62|379.72|382.67|379.77|382.68|379.78|382.61|379.71|19
1647989150000|2022-03-22 22:45:50|382.64|379.74|382.68|379.78|382.73|379.83|382.61|379.71|21
1647989160000|2022-03-22 22:46:00|382.69|379.79|382.78|379.88|382.83|379.93|382.62|379.72|28
1647989170000|2022-03-22 22:46:10|382.74|379.84|382.92|380.02|382.98|380.08|382.71|379.81|32
1647989180000|2022-03-22 22:46:20|382.85|379.95|382.97|380.07|382.97|380.07|382.85|379.95|17
1647989190000|2022-03-22 22:46:30|383|380.1|383.12|380.22|383.14|380.24|382.97|380.07|11
1647989200000|2022-03-22 22:46:40|383.13|380.23|382.87|379.97|383.21|380.31|382.83|379.93|27
1647989210000|2022-03-22 22:46:50|382.86|379.96|382.98|380.08|383|380.1|382.84|379.94|21
1647989220000|2022-03-22 22:47:00|382.99|380.09|382.99|380.09|383.01|380.11|382.93|380.03|23
1647989230000|2022-03-22 22:47:10|383|380.1|383.02|380.12|383.06|380.16|382.95|380.05|18
1647989240000|2022-03-22 22:47:20|383.03|380.13|382.86|379.96|383.11|380.21|382.86|379.96|26
1647989250000|2022-03-22 22:47:30|382.91|380.01|382.9|380|382.91|380.01|382.87|379.97|10
1647989260000|2022-03-22 22:47:40|382.89|379.99|382.88|379.98|382.9|380|382.88|379.98|4
1647989270000|2022-03-22 22:47:50|382.89|379.99|382.78|379.88|382.92|380.02|382.78|379.88|10
1647989280000|2022-03-22 22:48:00|382.8|379.9|382.82|379.92|382.82|379.92|382.8|379.9|7
1647989290000|2022-03-22 22:48:10|382.84|379.94|382.82|379.92|382.84|379.94|382.79|379.89|10
1647989300000|2022-03-22 22:48:20|382.84|379.94|382.93|380.03|382.97|380.07|382.82|379.92|10
1647989310000|2022-03-22 22:48:30|382.97|380.07|383.02|380.12|383.05|380.15|382.97|380.07|11
1647989320000|2022-03-22 22:48:40|383.03|380.13|383.1|380.2|383.15|380.25|383.03|380.13|22
1647989330000|2022-03-22 22:48:50|383.12|380.22|383.14|380.24|383.15|380.25|383.1|380.2|9
1647989340000|2022-03-22 22:49:00|383.1|380.2|382.97|380.07|383.15|380.25|382.86|379.96|23
1647989350000|2022-03-22 22:49:10|383|380.1|383.04|380.14|383.1|380.2|382.96|380.06|23
1647989360000|2022-03-22 22:49:20|383.03|380.13|383.01|380.11|383.08|380.18|383|380.1|19
1647989370000|2022-03-22 22:49:30|383.02|380.12|383.12|380.22|383.12|380.22|383.01|380.11|11
1647989380000|2022-03-22 22:49:40|383.13|380.23|383.2|380.3|383.25|380.35|383.11|380.21|17
1647989390000|2022-03-22 22:49:50|383.19|380.29|383.2|380.3|383.24|380.34|383.19|380.29|19
1647989400000|2022-03-22 22:50:00|383.17|380.27|382.07|379.17|383.27|380.37|381.73|378.83|34
1647989410000|2022-03-22 22:50:10|382.02|379.12|382.02|379.12|382.13|379.23|381.98|379.08|23
1647989420000|2022-03-22 22:50:20|381.98|379.08|382.1|379.2|382.16|379.26|381.98|379.08|20
1647989430000|2022-03-22 22:50:30|382.06|379.16|382|379.1|382.08|379.18|381.73|378.83|31
1647989440000|2022-03-22 22:50:40|381.99|379.09|382.03|379.13|382.13|379.23|381.99|379.09|16
1647989450000|2022-03-22 22:50:50|382|379.1|381.64|378.74|382.12|379.22|381.6|378.7|19
1647989460000|2022-03-22 22:51:00|381.66|378.76|381.62|378.72|381.73|378.83|381.31|378.41|27
1647989470000|2022-03-22 22:51:10|381.63|378.73|381.89|378.99|381.92|379.02|381.62|378.72|16
1647989480000|2022-03-22 22:51:20|381.94|379.04|381.52|378.62|382|379.1|381.51|378.61|23
1647989490000|2022-03-22 22:51:30|381.46|378.56|381.45|378.55|381.53|378.63|381.33|378.43|32
1647989500000|2022-03-22 22:51:40|381.46|378.56|381.29|378.39|381.52|378.62|381.18|378.28|33
1647989510000|2022-03-22 22:51:50|381.32|378.42|381.4|378.5|381.44|378.54|381.29|378.39|28
1647989520000|2022-03-22 22:52:00|381.43|378.53|381.33|378.43|381.46|378.56|381.28|378.38|20
1647989530000|2022-03-22 22:52:10|381.32|378.42|381.22|378.32|381.32|378.42|381.16|378.26|24
1647989540000|2022-03-22 22:52:20|381.21|378.31|381.14|378.24|381.21|378.31|381.08|378.18|9
1647989550000|2022-03-22 22:52:30|381.12|378.22|381.22|378.32|381.22|378.32|381.12|378.22|10
1647989560000|2022-03-22 22:52:40|381.28|378.38|381.14|378.24|381.28|378.38|381.14|378.24|11
1647989570000|2022-03-22 22:52:50|381.12|378.22|381.07|378.17|381.2|378.3|381.07|378.17|13
1647989580000|2022-03-22 22:53:00|381.06|378.16|381.05|378.15|381.12|378.22|381.04|378.14|7
1647989590000|2022-03-22 22:53:10|381.06|378.16|380.61|377.71|381.12|378.22|380.59|377.69|26
1647989600000|2022-03-22 22:53:20|380.59|377.69|380.4|377.5|380.6|377.7|380.4|377.5|19
1647989610000|2022-03-22 22:53:30|380.43|377.53|380.43|377.53|380.48|377.58|380.36|377.46|16
1647989620000|2022-03-22 22:53:40|380.45|377.55|380.68|377.78|380.73|377.83|380.44|377.54|21
1647989630000|2022-03-22 22:53:50|380.75|377.85|381.05|378.15|381.11|378.21|380.75|377.85|27
1647989640000|2022-03-22 22:54:00|381.09|378.19|381.02|378.12|381.23|378.33|381|378.1|27
1647989650000|2022-03-22 22:54:10|381|378.1|381.06|378.16|381.09|378.19|380.88|377.98|25
1647989660000|2022-03-22 22:54:20|381.07|378.17|381.25|378.35|381.25|378.35|381.05|378.15|21
1647989670000|2022-03-22 22:54:30|381.27|378.37|381.4|378.5|381.4|378.5|381.26|378.36|22
1647989680000|2022-03-22 22:54:40|381.41|378.51|381.64|378.74|381.64|378.74|381.41|378.51|23
1647989690000|2022-03-22 22:54:50|381.63|378.73|381.76|378.86|381.77|378.87|381.6|378.7|24
1647989700000|2022-03-22 22:55:00|381.77|378.87|381.56|378.66|381.77|378.87|381.52|378.62|22
1647989710000|2022-03-22 22:55:10|381.55|378.65|381.53|378.63|381.56|378.66|381.53|378.63|9
1647989720000|2022-03-22 22:55:20|381.52|378.62|381.37|378.47|381.52|378.62|381.36|378.46|14
1647989730000|2022-03-22 22:55:30|381.38|378.48|381.37|378.47|381.43|378.53|381.36|378.46|16
1647989740000|2022-03-22 22:55:40|381.39|378.49|381.38|378.48|381.43|378.53|381.38|378.48|6
1647989750000|2022-03-22 22:55:50|381.39|378.49|381.42|378.52|381.45|378.55|381.39|378.49|8
1647989760000|2022-03-22 22:56:00|381.44|378.54|381.29|378.39|381.44|378.54|381.27|378.37|20
1647989770000|2022-03-22 22:56:10|381.3|378.4|381.31|378.41|381.35|378.45|381.3|378.4|12
1647989780000|2022-03-22 22:56:20|381.32|378.42|381.52|378.62|381.52|378.62|381.32|378.42|13
1647989790000|2022-03-22 22:56:30|381.48|378.58|381.46|378.56|381.5|378.6|381.45|378.55|13
1647989800000|2022-03-22 22:56:40|381.45|378.55|381.1|378.2|381.45|378.55|381.1|378.2|20
1647989810000|2022-03-22 22:56:50|381.09|378.19|381.09|378.19|381.15|378.25|381.08|378.18|13
1647989820000|2022-03-22 22:57:00|381.02|378.12|380.88|377.98|381.04|378.14|380.73|377.83|30
1647989830000|2022-03-22 22:57:10|380.89|377.99|380.93|378.03|380.95|378.05|380.89|377.99|21
1647989840000|2022-03-22 22:57:20|380.92|378.02|380.96|378.06|380.98|378.08|380.92|378.02|19
1647989850000|2022-03-22 22:57:30|380.98|378.08|380.88|377.98|380.98|378.08|380.87|377.97|20
1647989860000|2022-03-22 22:57:40|380.87|377.97|380.96|378.06|381|378.1|380.67|377.77|31
1647989870000|2022-03-22 22:57:50|380.97|378.07|380.92|378.02|380.97|378.07|380.76|377.86|22
1647989880000|2022-03-22 22:58:00|380.88|377.98|380.98|378.08|380.98|378.08|380.88|377.98|20
1647989890000|2022-03-22 22:58:10|380.99|378.09|380.91|378.01|380.99|378.09|380.9|378|14
1647989900000|2022-03-22 22:58:20|380.9|378|380.95|378.05|380.96|378.06|380.9|378|20
1647989910000|2022-03-22 22:58:30|380.96|378.06|380.96|378.06|380.97|378.07|380.95|378.05|11
1647989920000|2022-03-22 22:58:40|380.97|378.07|380.97|378.07|380.99|378.09|380.94|378.04|19
1647989930000|2022-03-22 22:58:50|381.04|378.14|380.97|378.07|381.04|378.14|380.92|378.02|11
1647989940000|2022-03-22 22:59:00|380.98|378.08|381.08|378.18|381.09|378.19|380.98|378.08|19
1647989950000|2022-03-22 22:59:10|381.07|378.17|381.05|378.15|381.07|378.17|381.02|378.12|13
1647989960000|2022-03-22 22:59:20|381.04|378.14|381.07|378.17|381.11|378.21|380.99|378.09|24
1647989970000|2022-03-22 22:59:30|381.08|378.18|381.19|378.29|381.2|378.3|381.07|378.17|26
1647989980000|2022-03-22 22:59:40|381.14|378.24|381.15|378.25|381.19|378.29|381.11|378.21|10
1647989990000|2022-03-22 22:59:50|381.14|378.24|381.16|378.26|381.16|378.26|381.13|378.23|9
1647990000000|2022-03-22 23:00:00|381.17|378.27|381.03|378.13|381.21|378.31|381.02|378.12|30
1647990010000|2022-03-22 23:00:10|381.01|378.11|381.17|378.27|381.17|378.27|380.96|378.06|28
1647990020000|2022-03-22 23:00:20|381.15|378.25|381.28|378.38|381.3|378.4|381.15|378.25|19
1647990030000|2022-03-22 23:00:30|381.26|378.36|381.38|378.48|381.39|378.49|381.23|378.33|20
1647990040000|2022-03-22 23:00:40|381.39|378.49|381.29|378.39|381.4|378.5|381.26|378.36|10
1647990050000|2022-03-22 23:00:50|381.28|378.38|381.23|378.33|381.29|378.39|381.17|378.27|19
1647990060000|2022-03-22 23:01:00|381.22|378.32|381.22|378.32|381.25|378.35|381.2|378.3|20
1647990070000|2022-03-22 23:01:10|381.21|378.31|381.25|378.35|381.25|378.35|381.21|378.31|18
1647990080000|2022-03-22 23:01:20|381.24|378.34|381.26|378.36|381.26|378.36|381.21|378.31|16
1647990090000|2022-03-22 23:01:30|381.21|378.31|381.27|378.37|381.27|378.37|381.17|378.27|19
1647990100000|2022-03-22 23:01:40|381.29|378.39|381.38|378.48|381.38|378.48|381.29|378.39|13
1647990110000|2022-03-22 23:01:50|381.39|378.49|381.41|378.51|381.42|378.52|381.39|378.49|11
1647990120000|2022-03-22 23:02:00|381.42|378.52|381.56|378.66|381.56|378.66|381.41|378.51|17
1647990130000|2022-03-22 23:02:10|381.59|378.69|381.76|378.86|381.81|378.91|381.58|378.68|20
1647990140000|2022-03-22 23:02:20|381.74|378.84|381.77|378.87|381.81|378.91|381.71|378.81|15
1647990150000|2022-03-22 23:02:30|381.78|378.88|381.57|378.67|381.78|378.88|381.56|378.66|14
1647990160000|2022-03-22 23:02:40|381.58|378.68|381.49|378.59|381.59|378.69|381.45|378.55|22
1647990170000|2022-03-22 23:02:50|381.5|378.6|381.33|378.43|381.5|378.6|381.31|378.41|22
1647990180000|2022-03-22 23:03:00|381.28|378.38|380.92|378.02|381.29|378.39|380.91|378.01|29
1647990190000|2022-03-22 23:03:10|380.94|378.04|380.65|377.75|380.95|378.05|380.64|377.74|28
1647990200000|2022-03-22 23:03:20|380.64|377.74|380.32|377.42|380.64|377.74|380.32|377.42|27
1647990210000|2022-03-22 23:03:30|380.33|377.43|380.06|377.16|380.33|377.43|380.04|377.14|23
1647990220000|2022-03-22 23:03:40|380.13|377.23|379.92|377.02|380.13|377.23|379.88|376.98|31
1647990230000|2022-03-22 23:03:50|379.94|377.04|379.96|377.06|380.24|377.34|379.94|377.04|27
1647990240000|2022-03-22 23:04:00|379.95|377.05|379.88|376.98|379.98|377.08|379.88|376.98|24
1647990250000|2022-03-22 23:04:10|379.87|376.97|379.98|377.08|379.99|377.09|379.85|376.95|22
1647990260000|2022-03-22 23:04:20|379.99|377.09|380.07|377.17|380.09|377.19|379.94|377.04|19
1647990270000|2022-03-22 23:04:30|380.09|377.19|380.08|377.18|380.12|377.22|380.03|377.13|19
1647990280000|2022-03-22 23:04:40|380.04|377.14|380.08|377.18|380.11|377.21|380.03|377.13|21
1647990290000|2022-03-22 23:04:50|380.03|377.13|380.24|377.34|380.24|377.34|380.03|377.13|29
1647990300000|2022-03-22 23:05:00|380.22|377.32|380.3|377.4|380.33|377.43|380.22|377.32|32
1647990310000|2022-03-22 23:05:10|380.29|377.39|380.26|377.36|380.38|377.48|380.22|377.32|23
1647990320000|2022-03-22 23:05:20|380.25|377.35|380.14|377.24|380.27|377.37|380.09|377.19|21
1647990330000|2022-03-22 23:05:30|380.13|377.23|379.6|376.7|380.15|377.25|379.6|376.7|30
1647990340000|2022-03-22 23:05:40|379.59|376.69|379.79|376.89|379.79|376.89|379.24|376.34|26
1647990350000|2022-03-22 23:05:50|379.84|376.94|379.95|377.05|379.95|377.05|379.7|376.8|19
1647990360000|2022-03-22 23:06:00|379.96|377.06|380.13|377.23|380.14|377.24|379.96|377.06|25
1647990370000|2022-03-22 23:06:10|380.08|377.18|379.98|377.08|380.08|377.18|379.95|377.05|14
1647990380000|2022-03-22 23:06:20|379.99|377.09|379.71|376.81|379.99|377.09|379.7|376.8|23
1647990390000|2022-03-22 23:06:30|379.72|376.82|379.37|376.47|379.72|376.82|379.37|376.47|24
1647990400000|2022-03-22 23:06:40|379.39|376.49|379.18|376.28|379.46|376.56|379.12|376.22|26
1647990410000|2022-03-22 23:06:50|379.21|376.31|379.25|376.35|379.26|376.36|379.12|376.22|20
1647990420000|2022-03-22 23:07:00|379.26|376.36|379.65|376.75|379.75|376.85|379.24|376.34|35
1647990430000|2022-03-22 23:07:10|379.66|376.76|379.52|376.62|379.71|376.81|379.51|376.61|22
1647990440000|2022-03-22 23:07:20|379.49|376.59|379.63|376.73|379.66|376.76|379.42|376.52|23
1647990450000|2022-03-22 23:07:30|379.67|376.77|379.97|377.07|379.98|377.08|379.67|376.77|30
1647990460000|2022-03-22 23:07:40|379.89|376.99|379.63|376.73|379.97|377.07|379.63|376.73|22
1647990470000|2022-03-22 23:07:50|379.64|376.74|379.77|376.87|379.78|376.88|379.59|376.69|12
1647990480000|2022-03-22 23:08:00|379.78|376.88|379.74|376.84|379.8|376.9|379.62|376.72|18
1647990490000|2022-03-22 23:08:10|379.71|376.81|379.7|376.8|379.81|376.91|379.67|376.77|19
1647990500000|2022-03-22 23:08:20|379.76|376.86|379.93|377.03|380|377.1|379.76|376.86|24
1647990510000|2022-03-22 23:08:30|379.86|376.96|379.75|376.85|379.9|377|379.73|376.83|15
1647990520000|2022-03-22 23:08:40|379.74|376.84|379.76|376.86|379.81|376.91|379.74|376.84|12
1647990530000|2022-03-22 23:08:50|379.77|376.87|379.79|376.89|379.8|376.9|379.75|376.85|8
1647990540000|2022-03-22 23:09:00|379.8|376.9|379.8|376.9|379.86|376.96|379.8|376.9|13
1647990550000|2022-03-22 23:09:10|379.83|376.93|379.83|376.93|379.83|376.93|379.82|376.92|5
1647990560000|2022-03-22 23:09:20|379.81|376.91|379.94|377.04|380.03|377.13|379.76|376.86|21
1647990570000|2022-03-22 23:09:30|379.95|377.05|380.07|377.17|380.21|377.31|379.94|377.04|27
1647990580000|2022-03-22 23:09:40|380.1|377.2|379.82|376.92|380.1|377.2|379.81|376.91|20
1647990590000|2022-03-22 23:09:50|379.85|376.95|379.82|376.92|379.85|376.95|379.81|376.91|9
1647990600000|2022-03-22 23:10:00|379.81|376.91|379.83|376.93|379.85|376.95|379.81|376.91|10
1647990610000|2022-03-22 23:10:10|379.85|376.95|380|377.1|380|377.1|379.85|376.95|21
1647990620000|2022-03-22 23:10:20|379.96|377.06|380.02|377.12|380.08|377.18|379.96|377.06|13
1647990630000|2022-03-22 23:10:30|380.05|377.15|379.85|376.95|380.05|377.15|379.8|376.9|15
1647990640000|2022-03-22 23:10:40|379.82|376.92|379.84|376.94|379.84|376.94|379.82|376.92|3
1647990650000|2022-03-22 23:10:50|379.83|376.93|379.8|376.9|379.85|376.95|379.79|376.89|9
1647990660000|2022-03-22 23:11:00|379.81|376.91|379.82|376.92|379.84|376.94|379.81|376.91|7
1647990670000|2022-03-22 23:11:10|379.81|376.91|379.8|376.9|379.82|376.92|379.79|376.89|6
1647990680000|2022-03-22 23:11:20|379.78|376.88|379.77|376.87|379.86|376.96|379.71|376.81|16
1647990690000|2022-03-22 23:11:30|379.78|376.88|379.82|376.92|379.82|376.92|379.76|376.86|12
1647990700000|2022-03-22 23:11:40|379.85|376.95|379.81|376.91|379.85|376.95|379.8|376.9|11
1647990710000|2022-03-22 23:11:50|379.8|376.9|379.79|376.89|379.8|376.9|379.75|376.85|6
1647990720000|2022-03-22 23:12:00|379.78|376.88|379.83|376.93|379.83|376.93|379.78|376.88|3
1647990730000|2022-03-22 23:12:10|379.9|377|379.83|376.93|379.97|377.07|379.8|376.9|24
1647990740000|2022-03-22 23:12:20|379.87|376.97|380.07|377.17|380.09|377.19|379.85|376.95|20
1647990750000|2022-03-22 23:12:30|380.08|377.18|380.2|377.3|380.2|377.3|380.08|377.18|10
1647990760000|2022-03-22 23:12:40|380.21|377.31|379.97|377.07|380.22|377.32|379.97|377.07|10
1647990770000|2022-03-22 23:12:50|380|377.1|380.11|377.21|380.13|377.23|380|377.1|16
1647990780000|2022-03-22 23:13:00|380.12|377.22|380.18|377.28|380.2|377.3|380.12|377.22|11
1647990790000|2022-03-22 23:13:10|380.2|377.3|380.18|377.28|380.2|377.3|380.17|377.27|7
1647990800000|2022-03-22 23:13:20|380.17|377.27|380.1|377.2|380.17|377.27|380.07|377.17|13
1647990810000|2022-03-22 23:13:30|380.16|377.26|380.21|377.31|380.24|377.34|380.16|377.26|17
1647990820000|2022-03-22 23:13:40|380.23|377.33|380.31|377.41|380.32|377.42|380.21|377.31|23
1647990830000|2022-03-22 23:13:50|380.35|377.45|380.31|377.41|380.43|377.53|380.23|377.33|33
1647990840000|2022-03-22 23:14:00|380.32|377.42|380.65|377.75|380.66|377.76|380.31|377.41|22
1647990850000|2022-03-22 23:14:10|380.54|377.64|380.46|377.56|380.7|377.8|380.46|377.56|18
1647990860000|2022-03-22 23:14:20|380.45|377.55|380.46|377.56|380.48|377.58|380.43|377.53|21
1647990870000|2022-03-22 23:14:30|380.47|377.57|380.49|377.59|380.5|377.6|380.45|377.55|10
1647990880000|2022-03-22 23:14:40|380.5|377.6|380.5|377.6|380.51|377.61|380.5|377.6|3
1647990890000|2022-03-22 23:14:50|380.51|377.61|380.6|377.7|380.6|377.7|380.5|377.6|11
1647990900000|2022-03-22 23:15:00|380.61|377.71|380.61|377.71|380.66|377.76|380.59|377.69|13
1647990910000|2022-03-22 23:15:10|380.6|377.7|380.54|377.64|380.6|377.7|380.53|377.63|8
1647990920000|2022-03-22 23:15:20|380.53|377.63|380.43|377.53|380.57|377.67|380.39|377.49|13
1647990930000|2022-03-22 23:15:30|380.38|377.48|380.35|377.45|380.42|377.52|380.33|377.43|21
1647990940000|2022-03-22 23:15:40|380.36|377.46|380.37|377.47|380.39|377.49|380.35|377.45|21
1647990950000|2022-03-22 23:15:50|380.38|377.48|380.37|377.47|380.41|377.51|380.35|377.45|23
1647990960000|2022-03-22 23:16:00|380.38|377.48|380.35|377.45|380.38|377.48|380.35|377.45|4
1647990970000|2022-03-22 23:16:10|380.36|377.46|380.36|377.46|380.36|377.46|380.35|377.45|7
1647990980000|2022-03-22 23:16:20|380.35|377.45|380.38|377.48|380.39|377.49|380.34|377.44|15
1647990990000|2022-03-22 23:16:30|380.37|377.47|380.39|377.49|380.41|377.51|380.32|377.42|29
1647991000000|2022-03-22 23:16:40|380.4|377.5|380.38|377.48|380.4|377.5|380.36|377.46|7
1647991010000|2022-03-22 23:16:50|380.37|377.47|380.38|377.48|380.43|377.53|380.37|377.47|16
1647991020000|2022-03-22 23:17:00|380.43|377.53|380.4|377.5|380.43|377.53|380.37|377.47|14
1647991030000|2022-03-22 23:17:10|380.41|377.51|380.4|377.5|380.44|377.54|380.38|377.48|8
1647991040000|2022-03-22 23:17:20|380.41|377.51|380.39|377.49|380.42|377.52|380.35|377.45|15
1647991050000|2022-03-22 23:17:30|380.4|377.5|380.41|377.51|380.41|377.51|380.39|377.49|5
1647991060000|2022-03-22 23:17:40|380.42|377.52|380.46|377.56|380.46|377.56|380.42|377.52|4
1647991070000|2022-03-22 23:17:50|380.47|377.57|380.49|377.59|380.49|377.59|380.43|377.53|16
1647991080000|2022-03-22 23:18:00|380.5|377.6|380.6|377.7|380.6|377.7|380.49|377.59|7
1647991090000|2022-03-22 23:18:10|380.59|377.69|381.04|378.14|381.04|378.14|380.58|377.68|15
1647991100000|2022-03-22 23:18:20|381.05|378.15|381.56|378.66|381.6|378.7|380.97|378.07|29
1647991110000|2022-03-22 23:18:30|381.57|378.67|381.39|378.49|381.6|378.7|381.35|378.45|30
1647991120000|2022-03-22 23:18:40|381.38|378.48|381.32|378.42|381.39|378.49|381.32|378.42|18
1647991130000|2022-03-22 23:18:50|381.31|378.41|381.24|378.34|381.31|378.41|381.2|378.3|14
1647991140000|2022-03-22 23:19:00|381.23|378.33|381.24|378.34|381.27|378.37|381.16|378.26|11
1647991150000|2022-03-22 23:19:10|381.23|378.33|381.23|378.33|381.3|378.4|381.08|378.18|22
1647991160000|2022-03-22 23:19:20|381.3|378.4|381.36|378.46|381.36|378.46|381.28|378.38|15
1647991170000|2022-03-22 23:19:30|381.35|378.45|381.58|378.68|381.62|378.72|381.35|378.45|18
1647991180000|2022-03-22 23:19:40|381.59|378.69|381.72|378.82|381.72|378.82|381.59|378.69|18
1647991190000|2022-03-22 23:19:50|381.7|378.8|381.54|378.64|381.76|378.86|381.54|378.64|19
1647991200000|2022-03-22 23:20:00|381.55|378.65|381.31|378.41|381.55|378.65|381.3|378.4|13
1647991210000|2022-03-22 23:20:10|381.35|378.45|381.65|378.75|381.79|378.89|381.35|378.45|32
1647991220000|2022-03-22 23:20:20|381.69|378.79|381.63|378.73|381.72|378.82|381.62|378.72|15
1647991230000|2022-03-22 23:20:30|381.61|378.71|381.54|378.64|381.61|378.71|381.52|378.62|15
1647991240000|2022-03-22 23:20:40|381.53|378.63|381.53|378.63|381.55|378.65|381.53|378.63|3
1647991250000|2022-03-22 23:20:50|381.55|378.65|381.56|378.66|381.61|378.71|381.53|378.63|11
1647991260000|2022-03-22 23:21:00|381.58|378.68|381.61|378.71|381.61|378.71|381.57|378.67|11
1647991270000|2022-03-22 23:21:10|381.6|378.7|381.75|378.85|381.82|378.92|381.6|378.7|21
1647991280000|2022-03-22 23:21:20|381.78|378.88|381.88|378.98|381.91|379.01|381.56|378.66|22
1647991290000|2022-03-22 23:21:30|381.89|378.99|382|379.1|382.07|379.17|381.87|378.97|28
1647991300000|2022-03-22 23:21:40|382.02|379.12|382.02|379.12|382.03|379.13|381.99|379.09|15
1647991310000|2022-03-22 23:21:50|382.01|379.11|382.06|379.16|382.06|379.16|381.95|379.05|17
1647991320000|2022-03-22 23:22:00|382.1|379.2|382.09|379.19|382.27|379.37|382.08|379.18|28
1647991330000|2022-03-22 23:22:10|382.08|379.18|382.01|379.11|382.08|379.18|382.01|379.11|10
1647991340000|2022-03-22 23:22:20|382.03|379.13|382.07|379.17|382.08|379.18|382.01|379.11|16
1647991350000|2022-03-22 23:22:30|382.1|379.2|381.99|379.09|382.13|379.23|381.98|379.08|28
1647991360000|2022-03-22 23:22:40|382|379.1|381.98|379.08|382|379.1|381.98|379.08|10
1647991370000|2022-03-22 23:22:50|381.99|379.09|381.97|379.07|381.99|379.09|381.95|379.05|6
1647991380000|2022-03-22 23:23:00|381.95|379.05|382.13|379.23|382.13|379.23|381.95|379.05|9
1647991390000|2022-03-22 23:23:10|382.14|379.24|382.22|379.32|382.33|379.43|382.12|379.22|25
1647991400000|2022-03-22 23:23:20|382.23|379.33|382.24|379.34|382.26|379.36|382.19|379.29|19
1647991410000|2022-03-22 23:23:30|382.23|379.33|382.28|379.38|382.35|379.45|382.19|379.29|12
1647991420000|2022-03-22 23:23:40|382.36|379.46|382.32|379.42|382.41|379.51|382.24|379.34|21
1647991430000|2022-03-22 23:23:50|382.37|379.47|382.34|379.44|382.43|379.53|382.32|379.42|19
1647991440000|2022-03-22 23:24:00|382.31|379.41|382.29|379.39|382.35|379.45|382.26|379.36|16
1647991450000|2022-03-22 23:24:10|382.24|379.34|382.22|379.32|382.3|379.4|382.21|379.31|29
1647991460000|2022-03-22 23:24:20|382.21|379.31|382.13|379.23|382.24|379.34|382.13|379.23|28
1647991470000|2022-03-22 23:24:30|382.12|379.22|382.1|379.2|382.14|379.24|382.07|379.17|19
1647991480000|2022-03-22 23:24:40|382.14|379.24|382.09|379.19|382.15|379.25|382.04|379.14|18
1647991490000|2022-03-22 23:24:50|382.08|379.18|381.99|379.09|382.09|379.19|381.98|379.08|18
1647991500000|2022-03-22 23:25:00|382|379.1|382|379.1|382.01|379.11|381.99|379.09|7
1647991510000|2022-03-22 23:25:10|381.99|379.09|382|379.1|382.01|379.11|381.98|379.08|16
1647991520000|2022-03-22 23:25:20|381.98|379.08|381.9|379|381.98|379.08|381.9|379|15
1647991530000|2022-03-22 23:25:30|381.91|379.01|381.8|378.9|381.92|379.02|381.73|378.83|24
1647991540000|2022-03-22 23:25:40|381.77|378.87|381.77|378.87|381.81|378.91|381.76|378.86|11
1647991550000|2022-03-22 23:25:50|381.78|378.88|381.84|378.94|381.88|378.98|381.78|378.88|16
1647991560000|2022-03-22 23:26:00|381.85|378.95|381.79|378.89|381.85|378.95|381.79|378.89|16
1647991570000|2022-03-22 23:26:10|381.74|378.84|381.45|378.55|381.75|378.85|381.45|378.55|26
1647991580000|2022-03-22 23:26:20|381.44|378.54|381.54|378.64|381.55|378.65|381.44|378.54|21
1647991590000|2022-03-22 23:26:30|381.53|378.63|381.41|378.51|381.54|378.64|381.41|378.51|12
1647991600000|2022-03-22 23:26:40|381.35|378.45|381.01|378.11|381.35|378.45|380.98|378.08|26
1647991610000|2022-03-22 23:26:50|380.99|378.09|381.22|378.32|381.36|378.46|380.99|378.09|25
1647991620000|2022-03-22 23:27:00|381.26|378.36|381.07|378.17|381.26|378.36|381.05|378.15|22
1647991630000|2022-03-22 23:27:10|381.06|378.16|381.05|378.15|381.07|378.17|381.05|378.15|8
1647991640000|2022-03-22 23:27:20|381.06|378.16|381.1|378.2|381.2|378.3|381.05|378.15|12
1647991650000|2022-03-22 23:27:30|381.07|378.17|380.69|377.79|381.08|378.18|380.63|377.73|26
1647991660000|2022-03-22 23:27:40|380.68|377.78|380.17|377.27|380.68|377.78|380.15|377.25|27
1647991670000|2022-03-22 23:27:50|380.21|377.31|380.29|377.39|380.29|377.39|380.13|377.23|26
1647991680000|2022-03-22 23:28:00|380.35|377.45|380.69|377.79|380.73|377.83|380.25|377.35|28
1647991690000|2022-03-22 23:28:10|380.65|377.75|380.63|377.73|380.77|377.87|380.63|377.73|25
1647991700000|2022-03-22 23:28:20|380.61|377.71|380.48|377.58|380.63|377.73|380.48|377.58|20
1647991710000|2022-03-22 23:28:30|380.49|377.59|380.3|377.4|380.52|377.62|380.3|377.4|21
1647991720000|2022-03-22 23:28:40|380.4|377.5|380.4|377.5|380.51|377.61|380.35|377.45|16
1647991730000|2022-03-22 23:28:50|380.42|377.52|380.52|377.62|380.61|377.71|380.39|377.49|24
1647991740000|2022-03-22 23:29:00|380.51|377.61|380.4|377.5|380.51|377.61|380.38|377.48|21
1647991750000|2022-03-22 23:29:10|380.41|377.51|380.16|377.26|380.43|377.53|380.16|377.26|11
1647991760000|2022-03-22 23:29:20|380.15|377.25|379.89|376.99|380.2|377.3|379.89|376.99|25
1647991770000|2022-03-22 23:29:30|379.83|376.93|380.04|377.14|380.04|377.14|379.83|376.93|21
1647991780000|2022-03-22 23:29:40|380.03|377.13|379.93|377.03|380.16|377.26|379.93|377.03|31
1647991790000|2022-03-22 23:29:50|379.86|376.96|379.77|376.87|379.92|377.02|379.77|376.87|19
1647991800000|2022-03-22 23:30:00|379.76|376.86|379.48|376.58|379.76|376.86|379.43|376.53|30
1647991810000|2022-03-22 23:30:10|379.46|376.56|379.17|376.27|379.5|376.6|379.17|376.27|35
1647991820000|2022-03-22 23:30:20|379.13|376.23|378.86|375.96|379.13|376.23|378.85|375.95|33
1647991830000|2022-03-22 23:30:30|378.93|376.03|378.84|375.94|378.93|376.03|378.83|375.93|27
1647991840000|2022-03-22 23:30:40|378.85|375.95|379.16|376.26|379.17|376.27|378.81|375.91|33
1647991850000|2022-03-22 23:30:50|379.12|376.22|379.14|376.24|379.21|376.31|379.12|376.22|23
1647991860000|2022-03-22 23:31:00|379.11|376.21|379.6|376.7|379.62|376.72|379.11|376.21|30
1647991870000|2022-03-22 23:31:10|379.62|376.72|379.33|376.43|379.65|376.75|379.21|376.31|31
1647991880000|2022-03-22 23:31:20|379.34|376.44|379.43|376.53|379.43|376.53|379.32|376.42|26
1647991890000|2022-03-22 23:31:30|379.41|376.51|379.51|376.61|379.59|376.69|379.41|376.51|27
1647991900000|2022-03-22 23:31:40|379.53|376.63|379.12|376.22|379.53|376.63|379.09|376.19|33
1647991910000|2022-03-22 23:31:50|379.13|376.23|379.3|376.4|379.34|376.44|379|376.1|33
1647991920000|2022-03-22 23:32:00|379.29|376.39|379.38|376.48|379.38|376.48|379.29|376.39|23
1647991930000|2022-03-22 23:32:10|379.37|376.47|379.3|376.4|379.4|376.5|379.29|376.39|18
1647991940000|2022-03-22 23:32:20|379.29|376.39|379.31|376.41|379.31|376.41|379.28|376.38|10
1647991950000|2022-03-22 23:32:30|379.32|376.42|379.79|376.89|379.79|376.89|379.32|376.42|28
1647991960000|2022-03-22 23:32:40|379.78|376.88|379.68|376.78|379.78|376.88|379.67|376.77|30
1647991970000|2022-03-22 23:32:50|379.67|376.77|379.57|376.67|379.7|376.8|379.57|376.67|24
1647991980000|2022-03-22 23:33:00|379.58|376.68|379.6|376.7|379.63|376.73|379.55|376.65|22
1647991990000|2022-03-22 23:33:10|379.59|376.69|379.65|376.75|379.68|376.78|379.59|376.69|19
1647992000000|2022-03-22 23:33:20|379.66|376.76|379.62|376.72|379.67|376.77|379.57|376.67|20
1647992010000|2022-03-22 23:33:30|379.63|376.73|379.71|376.81|379.71|376.81|379.62|376.72|16
1647992020000|2022-03-22 23:33:40|379.72|376.82|379.73|376.83|379.74|376.84|379.71|376.81|6
1647992030000|2022-03-22 23:33:50|379.74|376.84|380.09|377.19|380.19|377.29|379.74|376.84|27
1647992040000|2022-03-22 23:34:00|380.08|377.18|380.71|377.81|380.71|377.81|380.06|377.16|23
1647992050000|2022-03-22 23:34:10|380.68|377.78|380.62|377.72|380.77|377.87|380.59|377.69|23
1647992060000|2022-03-22 23:34:20|380.61|377.71|380.63|377.73|380.77|377.87|380.59|377.69|17
1647992070000|2022-03-22 23:34:30|380.77|377.87|380.33|377.43|380.77|377.87|380.33|377.43|16
1647992080000|2022-03-22 23:34:40|380.32|377.42|380.57|377.67|380.57|377.67|380.32|377.42|22
1647992090000|2022-03-22 23:34:50|380.58|377.68|380.7|377.8|380.79|377.89|380.56|377.66|25
1647992100000|2022-03-22 23:35:00|380.71|377.81|380.88|377.98|380.92|378.02|380.71|377.81|21
1647992110000|2022-03-22 23:35:10|380.98|378.08|381.01|378.11|381.18|378.28|380.89|377.99|29
1647992120000|2022-03-22 23:35:20|380.95|378.05|380.87|377.97|381.01|378.11|380.85|377.95|23
1647992130000|2022-03-22 23:35:30|380.88|377.98|380.93|378.03|380.95|378.05|380.87|377.97|21
1647992140000|2022-03-22 23:35:40|380.91|378.01|380.82|377.92|380.94|378.04|380.62|377.72|25
1647992150000|2022-03-22 23:35:50|380.78|377.88|380.55|377.65|380.83|377.93|380.48|377.58|29
1647992160000|2022-03-22 23:36:00|380.57|377.67|380.53|377.63|380.6|377.7|380.46|377.56|32
1647992170000|2022-03-22 23:36:10|380.54|377.64|380.57|377.67|380.61|377.71|380.51|377.61|11
1647992180000|2022-03-22 23:36:20|380.56|377.66|380.54|377.64|380.56|377.66|380.45|377.55|17
1647992190000|2022-03-22 23:36:30|380.51|377.61|380.57|377.67|380.57|377.67|380.51|377.61|10
1647992200000|2022-03-22 23:36:40|380.51|377.61|380.51|377.61|380.54|377.64|380.47|377.57|13
1647992210000|2022-03-22 23:36:50|380.5|377.6|380.5|377.6|380.55|377.65|380.47|377.57|20
1647992220000|2022-03-22 23:37:00|380.49|377.59|380.36|377.46|380.5|377.6|380.28|377.38|23
1647992230000|2022-03-22 23:37:10|380.32|377.42|380.01|377.11|380.34|377.44|380.01|377.11|27
1647992240000|2022-03-22 23:37:20|379.98|377.08|379.72|376.82|380.01|377.11|379.31|376.41|31
1647992250000|2022-03-22 23:37:30|379.73|376.83|379.68|376.78|379.78|376.88|379.6|376.7|30
1647992260000|2022-03-22 23:37:40|379.69|376.79|379.65|376.75|379.69|376.79|379.6|376.7|15
1647992270000|2022-03-22 23:37:50|379.66|376.76|379.59|376.69|379.72|376.82|379.59|376.69|19
1647992280000|2022-03-22 23:38:00|379.5|376.6|379.53|376.63|379.57|376.67|379.38|376.48|22
1647992290000|2022-03-22 23:38:10|379.54|376.64|379.61|376.71|379.65|376.75|379.51|376.61|23
1647992300000|2022-03-22 23:38:20|379.62|376.72|379.62|376.72|379.7|376.8|379.56|376.66|14
1647992310000|2022-03-22 23:38:30|379.6|376.7|379.23|376.33|379.63|376.73|379.17|376.27|21
1647992320000|2022-03-22 23:38:40|379.24|376.34|379.4|376.5|379.42|376.52|379.24|376.34|21
1647992330000|2022-03-22 23:38:50|379.41|376.51|379.42|376.52|379.46|376.56|379.41|376.51|15
1647992340000|2022-03-22 23:39:00|379.44|376.54|379.44|376.54|379.44|376.54|379.44|376.54|1
1647992350000|2022-03-22 23:39:10|379.45|376.55|379.84|376.94|379.91|377.01|379.45|376.55|22
1647992360000|2022-03-22 23:39:20|379.85|376.95|379.65|376.75|379.85|376.95|379.65|376.75|9
1647992370000|2022-03-22 23:39:30|379.61|376.71|379.49|376.59|379.64|376.74|379.49|376.59|14
1647992380000|2022-03-22 23:39:40|379.5|376.6|379.58|376.68|379.59|376.69|379.46|376.56|25
1647992390000|2022-03-22 23:39:50|379.55|376.65|379.61|376.71|379.65|376.75|379.53|376.63|25
1647992400000|2022-03-22 23:40:00|379.56|376.66|379.38|376.48|379.56|376.66|379.38|376.48|28
1647992410000|2022-03-22 23:40:10|379.4|376.5|379.43|376.53|379.47|376.57|379.4|376.5|22
1647992420000|2022-03-22 23:40:20|379.42|376.52|379.28|376.38|379.42|376.52|379.28|376.38|15
1647992430000|2022-03-22 23:40:30|379.34|376.44|379.02|376.12|379.34|376.44|379.02|376.12|29
1647992440000|2022-03-22 23:40:40|379.01|376.11|379.03|376.13|379.17|376.27|378.99|376.09|25
1647992450000|2022-03-22 23:40:50|379.07|376.17|378.57|375.67|379.07|376.17|378.57|375.67|29
1647992460000|2022-03-22 23:41:00|378.55|375.65|378.71|375.81|378.79|375.89|378.55|375.65|31
1647992470000|2022-03-22 23:41:10|378.73|375.83|378.66|375.76|378.74|375.84|378.55|375.65|30
1647992480000|2022-03-22 23:41:20|378.65|375.75|378.54|375.64|378.7|375.8|378.54|375.64|14
1647992490000|2022-03-22 23:41:30|378.53|375.63|378.65|375.75|378.66|375.76|378.49|375.59|25
1647992500000|2022-03-22 23:41:40|378.66|375.76|378.7|375.8|378.73|375.83|378.62|375.72|19
1647992510000|2022-03-22 23:41:50|378.72|375.82|379.05|376.15|379.05|376.15|378.67|375.77|31
1647992520000|2022-03-22 23:42:00|379.04|376.14|378.84|375.94|379.05|376.15|378.78|375.88|30
1647992530000|2022-03-22 23:42:10|378.85|375.95|378.93|376.03|378.99|376.09|378.81|375.91|22
1647992540000|2022-03-22 23:42:20|378.94|376.04|378.91|376.01|379.01|376.11|378.87|375.97|27
1647992550000|2022-03-22 23:42:30|378.95|376.05|378.95|376.05|378.98|376.08|378.9|376|28
1647992560000|2022-03-22 23:42:40|378.94|376.04|378.56|375.66|378.94|376.04|378.54|375.64|34
1647992570000|2022-03-22 23:42:50|378.69|375.79|378.78|375.88|378.79|375.89|378.68|375.78|29
1647992580000|2022-03-22 23:43:00|378.77|375.87|378.72|375.82|378.77|375.87|378.61|375.71|30
1647992590000|2022-03-22 23:43:10|378.68|375.78|378.63|375.73|378.68|375.78|378.55|375.65|25
1647992600000|2022-03-22 23:43:20|378.62|375.72|378.59|375.69|378.66|375.76|378.57|375.67|16
1647992610000|2022-03-22 23:43:30|378.57|375.67|378.32|375.42|378.57|375.67|378.21|375.31|23
1647992620000|2022-03-22 23:43:40|378.33|375.43|378.53|375.63|378.67|375.77|378.25|375.35|32
1647992630000|2022-03-22 23:43:50|378.5|375.6|378.88|375.98|378.88|375.98|378.5|375.6|29
1647992640000|2022-03-22 23:44:00|378.79|375.89|378.95|376.05|379.04|376.14|378.79|375.89|31
1647992650000|2022-03-22 23:44:10|378.94|376.04|379.01|376.11|379.08|376.18|378.93|376.03|24
1647992660000|2022-03-22 23:44:20|379|376.1|378.84|375.94|379.02|376.12|378.81|375.91|19
1647992670000|2022-03-22 23:44:30|378.85|375.95|378.96|376.06|378.96|376.06|378.8|375.9|24
1647992680000|2022-03-22 23:44:40|378.98|376.08|378.99|376.09|379.03|376.13|378.91|376.01|27
1647992690000|2022-03-22 23:44:50|378.94|376.04|378.91|376.01|379|376.1|378.84|375.94|23
1647992700000|2022-03-22 23:45:00|378.97|376.07|378.74|375.84|378.97|376.07|378.69|375.79|29
1647992710000|2022-03-22 23:45:10|378.71|375.81|378.65|375.75|378.78|375.88|378.61|375.71|28
1647992720000|2022-03-22 23:45:20|378.64|375.74|378.54|375.64|378.68|375.78|378.52|375.62|21
1647992730000|2022-03-22 23:45:30|378.51|375.61|378.52|375.62|378.57|375.67|378.51|375.61|17
1647992740000|2022-03-22 23:45:40|378.51|375.61|378.53|375.63|378.55|375.65|378.42|375.52|22
1647992750000|2022-03-22 23:45:50|378.55|375.65|378.9|376|378.9|376|378.5|375.6|34
1647992760000|2022-03-22 23:46:00|378.82|375.92|378.77|375.87|378.86|375.96|378.77|375.87|32
1647992770000|2022-03-22 23:46:10|378.76|375.86|378.61|375.71|378.76|375.86|378.53|375.63|27
1647992780000|2022-03-22 23:46:20|378.62|375.72|378.54|375.64|378.62|375.72|378.54|375.64|12
1647992790000|2022-03-22 23:46:30|378.55|375.65|378.65|375.75|378.65|375.75|378.52|375.62|23
1647992800000|2022-03-22 23:46:40|378.64|375.74|378.52|375.62|378.64|375.74|378.47|375.57|24
1647992810000|2022-03-22 23:46:50|378.53|375.63|378.76|375.86|378.76|375.86|378.51|375.61|28
1647992820000|2022-03-22 23:47:00|378.77|375.87|378.82|375.92|378.86|375.96|378.69|375.79|28
1647992830000|2022-03-22 23:47:10|378.83|375.93|378.77|375.87|378.85|375.95|378.77|375.87|19
1647992840000|2022-03-22 23:47:20|378.86|375.96|378.83|375.93|378.88|375.98|378.8|375.9|11
1647992850000|2022-03-22 23:47:30|378.84|375.94|378.83|375.93|378.88|375.98|378.76|375.86|20
1647992860000|2022-03-22 23:47:40|378.79|375.89|378.87|375.97|378.9|376|378.79|375.89|17
1647992870000|2022-03-22 23:47:50|378.9|376|378.8|375.9|378.9|376|378.73|375.83|26
1647992880000|2022-03-22 23:48:00|378.81|375.91|378.71|375.81|378.81|375.91|378.56|375.66|19
1647992890000|2022-03-22 23:48:10|378.68|375.78|378.72|375.82|378.73|375.83|378.58|375.68|26
1647992900000|2022-03-22 23:48:20|378.73|375.83|378.81|375.91|378.81|375.91|378.67|375.77|21
1647992910000|2022-03-22 23:48:30|378.84|375.94|378.85|375.95|378.87|375.97|378.78|375.88|18
1647992920000|2022-03-22 23:48:40|378.84|375.94|378.88|375.98|378.88|375.98|378.8|375.9|15
1647992930000|2022-03-22 23:48:50|378.81|375.91|378.81|375.91|378.89|375.99|378.71|375.81|24
1647992940000|2022-03-22 23:49:00|378.84|375.94|378.67|375.77|378.85|375.95|378.66|375.76|18
1647992950000|2022-03-22 23:49:10|378.68|375.78|378.63|375.73|378.68|375.78|378.56|375.66|22
1647992960000|2022-03-22 23:49:20|378.62|375.72|378.7|375.8|378.71|375.81|378.57|375.67|23
1647992970000|2022-03-22 23:49:30|378.68|375.78|378.78|375.88|378.78|375.88|378.62|375.72|25
1647992980000|2022-03-22 23:49:40|378.75|375.85|378.76|375.86|378.86|375.96|378.72|375.82|18
1647992990000|2022-03-22 23:49:50|378.78|375.88|378.8|375.9|378.86|375.96|378.74|375.84|24
1647993000000|2022-03-22 23:50:00|378.78|375.88|378.64|375.74|378.83|375.93|378.64|375.74|20
1647993010000|2022-03-22 23:50:10|378.65|375.75|378.65|375.75|378.68|375.78|378.64|375.74|15
1647993020000|2022-03-22 23:50:20|378.64|375.74|378.55|375.65|378.68|375.78|378.55|375.65|19
1647993030000|2022-03-22 23:50:30|378.54|375.64|378.5|375.6|378.54|375.64|378.42|375.52|23
1647993040000|2022-03-22 23:50:40|378.51|375.61|378.52|375.62|378.53|375.63|378.51|375.61|17
1647993050000|2022-03-22 23:50:50|378.51|375.61|378.22|375.32|378.54|375.64|378.21|375.31|22
1647993060000|2022-03-22 23:51:00|378.24|375.34|378.32|375.42|378.34|375.44|378.24|375.34|11
1647993070000|2022-03-22 23:51:10|378.33|375.43|378.46|375.56|378.55|375.65|378.33|375.43|20
1647993080000|2022-03-22 23:51:20|378.43|375.53|378.33|375.43|378.49|375.59|378.32|375.42|28
1647993090000|2022-03-22 23:51:30|378.34|375.44|378.41|375.51|378.49|375.59|378.34|375.44|18
1647993100000|2022-03-22 23:51:40|378.42|375.52|378.43|375.53|378.46|375.56|378.39|375.49|17
1647993110000|2022-03-22 23:51:50|378.38|375.48|378.36|375.46|378.5|375.6|378.36|375.46|26
1647993120000|2022-03-22 23:52:00|378.39|375.49|378.15|375.25|378.45|375.55|378.15|375.25|21
1647993130000|2022-03-22 23:52:10|378.14|375.24|378.11|375.21|378.16|375.26|378.08|375.18|25
1647993140000|2022-03-22 23:52:20|378.09|375.19|378.23|375.33|378.34|375.44|378.08|375.18|19
1647993150000|2022-03-22 23:52:30|378.22|375.32|378.09|375.19|378.31|375.41|378.09|375.19|21
1647993160000|2022-03-22 23:52:40|378.1|375.2|378.08|375.18|378.19|375.29|378.08|375.18|22
1647993170000|2022-03-22 23:52:50|378.06|375.16|378.09|375.19|378.14|375.24|378.06|375.16|23
1647993180000|2022-03-22 23:53:00|378.1|375.2|378.06|375.16|378.1|375.2|378.04|375.14|17
1647993190000|2022-03-22 23:53:10|378.05|375.15|377.77|374.87|378.09|375.19|377.77|374.87|26
1647993200000|2022-03-22 23:53:20|377.76|374.86|377.7|374.8|377.82|374.92|377.7|374.8|23
1647993210000|2022-03-22 23:53:30|377.71|374.81|377.72|374.82|377.8|374.9|377.7|374.8|21
1647993220000|2022-03-22 23:53:40|377.73|374.83|377.98|375.08|378.01|375.11|377.73|374.83|27
1647993230000|2022-03-22 23:53:50|377.99|375.09|377.88|374.98|377.99|375.09|377.82|374.92|19
1647993240000|2022-03-22 23:54:00|377.89|374.99|377.85|374.95|377.89|374.99|377.81|374.91|13
1647993250000|2022-03-22 23:54:10|377.86|374.96|377.86|374.96|377.86|374.96|377.83|374.93|6
1647993260000|2022-03-22 23:54:20|377.85|374.95|377.69|374.79|377.85|374.95|377.69|374.79|17
1647993270000|2022-03-22 23:54:30|377.7|374.8|377.72|374.82|377.72|374.82|377.67|374.77|3
1647993280000|2022-03-22 23:54:40|377.67|374.77|377.55|374.65|377.67|374.77|377.55|374.65|20
1647993290000|2022-03-22 23:54:50|377.56|374.66|377.53|374.63|377.63|374.73|377.5|374.6|16
1647993300000|2022-03-22 23:55:00|377.54|374.64|377.58|374.68|377.59|374.69|377.5|374.6|13
1647993310000|2022-03-22 23:55:10|377.57|374.67|377.69|374.79|377.79|374.89|377.57|374.67|27
1647993320000|2022-03-22 23:55:20|377.67|374.77|377.62|374.72|377.72|374.82|377.62|374.72|19
1647993330000|2022-03-22 23:55:30|377.63|374.73|377.79|374.89|377.8|374.9|377.62|374.72|17
1647993340000|2022-03-22 23:55:40|377.68|374.78|377.61|374.71|377.68|374.78|377.49|374.59|29
1647993350000|2022-03-22 23:55:50|377.62|374.72|377.46|374.56|377.62|374.72|377.42|374.52|20
1647993360000|2022-03-22 23:56:00|377.43|374.53|377.56|374.66|377.57|374.67|377.43|374.53|19
1647993370000|2022-03-22 23:56:10|377.55|374.65|377.58|374.68|377.59|374.69|377.54|374.64|16
1647993380000|2022-03-22 23:56:20|377.57|374.67|377.58|374.68|377.6|374.7|377.53|374.63|23
1647993390000|2022-03-22 23:56:30|377.59|374.69|377.6|374.7|377.6|374.7|377.57|374.67|8
1647993400000|2022-03-22 23:56:40|377.61|374.71|377.85|374.95|377.87|374.97|377.6|374.7|23
1647993410000|2022-03-22 23:56:50|377.8|374.9|377.82|374.92|377.88|374.98|377.79|374.89|23
1647993420000|2022-03-22 23:57:00|377.81|374.91|377.75|374.85|377.87|374.97|377.71|374.81|22
1647993430000|2022-03-22 23:57:10|377.72|374.82|377.75|374.85|377.81|374.91|377.71|374.81|23
1647993440000|2022-03-22 23:57:20|377.8|374.9|377.75|374.85|377.84|374.94|377.74|374.84|28
1647993450000|2022-03-22 23:57:30|377.82|374.92|377.7|374.8|377.82|374.92|377.59|374.69|19
1647993460000|2022-03-22 23:57:40|377.69|374.79|377.69|374.79|377.69|374.79|377.63|374.73|9
1647993470000|2022-03-22 23:57:50|377.71|374.81|377.69|374.79|377.73|374.83|377.63|374.73|23
1647993480000|2022-03-22 23:58:00|377.67|374.77|377.7|374.8|377.7|374.8|377.64|374.74|13
1647993490000|2022-03-22 23:58:10|377.69|374.79|377.7|374.8|377.73|374.83|377.67|374.77|13
1647993500000|2022-03-22 23:58:20|377.68|374.78|377.68|374.78|377.75|374.85|377.67|374.77|23
1647993510000|2022-03-22 23:58:30|377.73|374.83|377.64|374.74|377.74|374.84|377.64|374.74|23
1647993520000|2022-03-22 23:58:40|377.66|374.76|377.45|374.55|377.66|374.76|377.38|374.48|28
1647993530000|2022-03-22 23:58:50|377.46|374.56|377.52|374.62|377.58|374.68|377.41|374.51|23
1647993540000|2022-03-22 23:59:00|377.5|374.6|377.68|374.78|377.68|374.78|377.5|374.6|15
1647993550000|2022-03-22 23:59:10|377.69|374.79|377.64|374.74|377.7|374.8|377.63|374.73|14
1647993560000|2022-03-22 23:59:20|377.67|374.77|377.35|374.45|377.67|374.77|377.33|374.43|25
1647993570000|2022-03-22 23:59:30|377.37|374.47|377.14|374.24|377.37|374.47|377.01|374.11|28
1647993580000|2022-03-22 23:59:40|377.08|374.18|377.12|374.22|377.22|374.32|377.08|374.18|27
1647993590000|2022-03-22 23:59:50|377.11|374.21|377.09|374.19|377.19|374.29|377.01|374.11|22
1647993600000|2022-03-23 00:00:00|377.03|374.13|377.04|374.14|377.1|374.2|377.03|374.13|12
1647993610000|2022-03-23 00:00:10|376.88|373.98|376.86|373.96|376.94|374.04|376.84|373.94|22
1647993620000|2022-03-23 00:00:20|376.9|374|377.19|374.29|377.19|374.29|376.9|374|30
1647993630000|2022-03-23 00:00:30|377.18|374.28|377.46|374.56|377.51|374.61|377.13|374.23|29
1647993640000|2022-03-23 00:00:40|377.51|374.61|378.29|375.39|378.31|375.41|377.51|374.61|36
1647993650000|2022-03-23 00:00:50|378.26|375.36|378.46|375.56|378.46|375.56|378.26|375.36|24
1647993660000|2022-03-23 00:01:00|378.42|375.52|378.6|375.7|378.68|375.78|378.33|375.43|23
1647993670000|2022-03-23 00:01:10|378.57|375.67|378.77|375.87|378.77|375.87|378.53|375.63|24
1647993680000|2022-03-23 00:01:20|378.72|375.82|378.78|375.88|378.8|375.9|378.64|375.74|26
1647993690000|2022-03-23 00:01:30|378.8|375.9|378.78|375.88|378.89|375.99|378.72|375.82|30
1647993700000|2022-03-23 00:01:40|378.82|375.92|378.77|375.87|378.86|375.96|378.64|375.74|33
1647993710000|2022-03-23 00:01:50|378.75|375.85|379.31|376.41|379.36|376.46|378.74|375.84|31
1647993720000|2022-03-23 00:02:00|379.32|376.42|378.95|376.05|379.32|376.42|378.91|376.01|27
1647993730000|2022-03-23 00:02:10|378.96|376.06|378.59|375.69|378.96|376.06|378.58|375.68|30
1647993740000|2022-03-23 00:02:20|378.6|375.7|378.66|375.76|378.69|375.79|378.54|375.64|27
1647993750000|2022-03-23 00:02:30|378.67|375.77|378.33|375.43|378.71|375.81|378.32|375.42|24
1647993760000|2022-03-23 00:02:40|378.37|375.47|378.21|375.31|378.4|375.5|378.21|375.31|32
1647993770000|2022-03-23 00:02:50|378.2|375.3|377.47|374.57|378.21|375.31|377.47|374.57|34
1647993780000|2022-03-23 00:03:00|377.46|374.56|377.39|374.49|377.51|374.61|377.3|374.4|30
1647993790000|2022-03-23 00:03:10|377.4|374.5|376.87|373.97|377.47|374.57|376.76|373.86|29
1647993800000|2022-03-23 00:03:20|376.88|373.98|377.65|374.75|377.69|374.79|376.88|373.98|35
1647993810000|2022-03-23 00:03:30|377.55|374.65|377.71|374.81|378.08|375.18|377.52|374.62|33
1647993820000|2022-03-23 00:03:40|377.37|374.47|377.57|374.67|377.62|374.72|377.22|374.32|34
1647993830000|2022-03-23 00:03:50|377.58|374.68|377.6|374.7|377.71|374.81|377.46|374.56|29
1647993840000|2022-03-23 00:04:00|377.58|374.68|377.62|374.72|377.65|374.75|377.51|374.61|23
1647993850000|2022-03-23 00:04:10|377.63|374.73|378.17|375.27|378.17|375.27|377.61|374.71|34
1647993860000|2022-03-23 00:04:20|378.2|375.3|378.25|375.35|378.25|375.35|378.11|375.21|29
1647993870000|2022-03-23 00:04:30|378.23|375.33|378.45|375.55|378.45|375.55|378.23|375.33|28
1647993880000|2022-03-23 00:04:40|378.43|375.53|378.63|375.73|378.66|375.76|378.41|375.51|32
1647993890000|2022-03-23 00:04:50|378.62|375.72|378.67|375.77|378.68|375.78|378.62|375.72|23
1647993900000|2022-03-23 00:05:00|378.68|375.78|378.69|375.79|378.7|375.8|378.64|375.74|19
1647993910000|2022-03-23 00:05:10|378.7|375.8|379.18|376.28|379.2|376.3|378.66|375.76|25
1647993920000|2022-03-23 00:05:20|379.26|376.36|379.51|376.61|379.51|376.61|379.25|376.35|29
1647993930000|2022-03-23 00:05:30|379.49|376.59|379.83|376.93|379.91|377.01|379.47|376.57|34
1647993940000|2022-03-23 00:05:40|379.75|376.85|380.42|377.52|380.42|377.52|379.71|376.81|32
1647993950000|2022-03-23 00:05:50|380.34|377.44|380.39|377.49|380.52|377.62|380.3|377.4|24
1647993960000|2022-03-23 00:06:00|380.4|377.5|380.41|377.51|380.66|377.76|380.36|377.46|24
1647993970000|2022-03-23 00:06:10|380.39|377.49|380.6|377.7|380.6|377.7|380.39|377.49|26
1647993980000|2022-03-23 00:06:20|380.62|377.72|379.95|377.05|380.63|377.73|379.89|376.99|31
1647993990000|2022-03-23 00:06:30|379.97|377.07|380.16|377.26|380.16|377.26|379.77|376.87|33
1647994000000|2022-03-23 00:06:40|380.05|377.15|380.45|377.55|380.53|377.63|380.05|377.15|29
1647994010000|2022-03-23 00:06:50|380.52|377.62|381.01|378.11|381.06|378.16|380.43|377.53|38
1647994020000|2022-03-23 00:07:00|380.99|378.09|381.23|378.33|381.23|378.33|380.96|378.06|25
1647994030000|2022-03-23 00:07:10|381.19|378.29|381.4|378.5|381.45|378.55|381.19|378.29|32
1647994040000|2022-03-23 00:07:20|381.36|378.46|381.25|378.35|381.7|378.8|381.2|378.3|34
1647994050000|2022-03-23 00:07:30|381.23|378.33|380.85|377.95|381.23|378.33|380.81|377.91|30
1647994060000|2022-03-23 00:07:40|380.83|377.93|380.75|377.85|380.83|377.93|380.69|377.79|26
1647994070000|2022-03-23 00:07:50|380.74|377.84|381.12|378.22|381.16|378.26|380.71|377.81|33
1647994080000|2022-03-23 00:08:00|381.13|378.23|380.72|377.82|381.13|378.23|380.72|377.82|26
1647994090000|2022-03-23 00:08:10|380.68|377.78|380.53|377.63|380.81|377.91|380.46|377.56|32
1647994100000|2022-03-23 00:08:20|380.54|377.64|380.35|377.45|380.56|377.66|380.35|377.45|25
1647994110000|2022-03-23 00:08:30|380.36|377.46|380.56|377.66|380.57|377.67|380.26|377.36|36
1647994120000|2022-03-23 00:08:40|380.54|377.64|380.8|377.9|380.9|378|380.52|377.62|32
1647994130000|2022-03-23 00:08:50|380.79|377.89|380.77|377.87|380.82|377.92|380.75|377.85|22
1647994140000|2022-03-23 00:09:00|380.78|377.88|380.6|377.7|380.78|377.88|380.6|377.7|15
1647994150000|2022-03-23 00:09:10|380.61|377.71|380.73|377.83|380.79|377.89|380.61|377.71|17
1647994160000|2022-03-23 00:09:20|380.75|377.85|379.49|376.59|380.85|377.95|379.23|376.33|29
1647994170000|2022-03-23 00:09:30|379.58|376.68|378.97|376.07|379.58|376.68|378.97|376.07|34
1647994180000|2022-03-23 00:09:40|379.01|376.11|378.29|375.39|379.05|376.15|378.25|375.35|30
1647994190000|2022-03-23 00:09:50|378.2|375.3|378.39|375.49|378.39|375.49|377.89|374.99|37
1647994200000|2022-03-23 00:10:00|378.44|375.54|378.89|375.99|378.91|376.01|378.44|375.54|27
1647994210000|2022-03-23 00:10:10|378.9|376|378.74|375.84|378.92|376.02|378.57|375.67|26
1647994220000|2022-03-23 00:10:20|378.73|375.83|378.74|375.84|378.79|375.89|378.63|375.73|29
1647994230000|2022-03-23 00:10:30|378.79|375.89|378.58|375.68|378.84|375.94|378.57|375.67|29
1647994240000|2022-03-23 00:10:40|378.56|375.66|378.89|375.99|378.89|375.99|378.56|375.66|24
1647994250000|2022-03-23 00:10:50|378.91|376.01|379.18|376.28|379.21|376.31|378.91|376.01|33
1647994260000|2022-03-23 00:11:00|379.19|376.29|378.96|376.06|379.22|376.32|378.94|376.04|26
1647994270000|2022-03-23 00:11:10|378.98|376.08|378.97|376.07|379.06|376.16|378.97|376.07|15
1647994280000|2022-03-23 00:11:20|378.98|376.08|379.12|376.22|379.12|376.22|378.92|376.02|21
1647994290000|2022-03-23 00:11:30|379.06|376.16|379.42|376.52|379.42|376.52|379.06|376.16|35
1647994300000|2022-03-23 00:11:40|379.44|376.54|379.36|376.46|379.44|376.54|379.35|376.45|30
1647994310000|2022-03-23 00:11:50|379.34|376.44|379.5|376.6|379.5|376.6|379.3|376.4|28
1647994320000|2022-03-23 00:12:00|379.49|376.59|379.27|376.37|379.49|376.59|379.23|376.33|28
1647994330000|2022-03-23 00:12:10|379.31|376.41|379.22|376.32|379.31|376.41|379.14|376.24|15
1647994340000|2022-03-23 00:12:20|379.21|376.31|379.26|376.36|379.36|376.46|379.21|376.31|19
1647994350000|2022-03-23 00:12:30|379.22|376.32|379.33|376.43|379.34|376.44|379.22|376.32|28
1647994360000|2022-03-23 00:12:40|379.31|376.41|379.34|376.44|379.36|376.46|379.25|376.35|26
1647994370000|2022-03-23 00:12:50|379.29|376.39|379.37|376.47|379.39|376.49|379.24|376.34|26
1647994380000|2022-03-23 00:13:00|379.36|376.46|379.36|376.46|379.44|376.54|379.35|376.45|11
1647994390000|2022-03-23 00:13:10|379.37|376.47|379.48|376.58|379.51|376.61|379.36|376.46|23
1647994400000|2022-03-23 00:13:20|379.49|376.59|379.42|376.52|379.57|376.67|379.42|376.52|17
1647994410000|2022-03-23 00:13:30|379.45|376.55|379.44|376.54|379.47|376.57|379.38|376.48|25
1647994420000|2022-03-23 00:13:40|379.48|376.58|379.39|376.49|379.49|376.59|379.37|376.47|25
1647994430000|2022-03-23 00:13:50|379.41|376.51|379.48|376.58|379.5|376.6|379.34|376.44|32
1647994440000|2022-03-23 00:14:00|379.5|376.6|379.78|376.88|379.85|376.95|379.45|376.55|24
1647994450000|2022-03-23 00:14:10|379.79|376.89|379.78|376.88|379.92|377.02|379.7|376.8|22
1647994460000|2022-03-23 00:14:20|379.77|376.87|379.85|376.95|379.87|376.97|379.73|376.83|19
1647994470000|2022-03-23 00:14:30|379.87|376.97|380.14|377.24|380.14|377.24|379.87|376.97|27
1647994480000|2022-03-23 00:14:40|380.22|377.32|380.29|377.39|380.34|377.44|380.18|377.28|30
1647994490000|2022-03-23 00:14:50|380.24|377.34|380.58|377.68|380.58|377.68|380.23|377.33|32
1647994500000|2022-03-23 00:15:00|380.59|377.69|381.11|378.21|381.18|378.28|380.59|377.69|30
1647994510000|2022-03-23 00:15:10|381.1|378.2|380.86|377.96|381.1|378.2|380.8|377.9|24
1647994520000|2022-03-23 00:15:20|380.89|377.99|380.74|377.84|380.93|378.03|380.73|377.83|20
1647994530000|2022-03-23 00:15:30|380.71|377.81|381.08|378.18|381.08|378.18|380.71|377.81|31
1647994540000|2022-03-23 00:15:40|381.09|378.19|381.18|378.28|381.54|378.64|381.07|378.17|32
1647994550000|2022-03-23 00:15:50|381.16|378.26|381.93|379.03|381.96|379.06|381.16|378.26|35
1647994560000|2022-03-23 00:16:00|381.96|379.06|382.43|379.53|382.46|379.56|381.96|379.06|31
1647994570000|2022-03-23 00:16:10|382.5|379.6|382.47|379.57|382.5|379.6|382.35|379.45|28
1647994580000|2022-03-23 00:16:20|382.5|379.6|383.01|380.11|383.14|380.24|382.5|379.6|32
1647994590000|2022-03-23 00:16:30|383|380.1|383.09|380.19|383.1|380.2|382.72|379.82|31
1647994600000|2022-03-23 00:16:40|383.11|380.21|382.65|379.75|383.25|380.35|382.38|379.48|28
1647994610000|2022-03-23 00:16:50|382.7|379.8|383.19|380.29|383.28|380.38|382.7|379.8|36
1647994620000|2022-03-23 00:17:00|383.3|380.4|384|381.1|384.17|381.27|383.23|380.33|37
1647994630000|2022-03-23 00:17:10|383.99|381.09|384.08|381.18|384.14|381.24|383.9|381|29
1647994640000|2022-03-23 00:17:20|384.1|381.2|384.14|381.24|384.22|381.32|383.96|381.06|33
1647994650000|2022-03-23 00:17:30|384.17|381.27|384.5|381.6|384.5|381.6|384.11|381.21|34
1647994660000|2022-03-23 00:17:40|384.44|381.54|384.67|381.77|384.67|381.77|384.3|381.4|29
1647994670000|2022-03-23 00:17:50|384.62|381.72|384.43|381.53|384.72|381.82|384.43|381.53|30
1647994680000|2022-03-23 00:18:00|384.45|381.55|384.44|381.54|384.47|381.57|384.35|381.45|29
1647994690000|2022-03-23 00:18:10|384.45|381.55|384.85|381.95|384.88|381.98|384.45|381.55|20
1647994700000|2022-03-23 00:18:20|384.87|381.97|384.73|381.83|384.87|381.97|384.71|381.81|6
1647994710000|2022-03-23 00:18:30|384.74|381.84|385.37|382.47|385.52|382.62|384.74|381.84|31
1647994720000|2022-03-23 00:18:40|385.39|382.49|385.29|382.39|385.39|382.49|385.08|382.18|35
1647994730000|2022-03-23 00:18:50|385.3|382.4|385.51|382.61|385.56|382.66|385.23|382.33|33
1647994740000|2022-03-23 00:19:00|385.49|382.59|385.54|382.64|385.73|382.83|385.49|382.59|34
1647994750000|2022-03-23 00:19:10|385.57|382.67|385.8|382.9|385.87|382.97|385.52|382.62|27
1647994760000|2022-03-23 00:19:20|385.79|382.89|385.75|382.85|385.88|382.98|385.75|382.85|18
1647994770000|2022-03-23 00:19:30|385.76|382.86|385.82|382.92|385.82|382.92|385.76|382.86|17
1647994780000|2022-03-23 00:19:40|385.83|382.93|385.72|382.82|385.83|382.93|385.68|382.78|17
1647994790000|2022-03-23 00:19:50|385.63|382.73|385.63|382.73|385.64|382.74|385.53|382.63|27
1647994800000|2022-03-23 00:20:00|385.54|382.64|385.01|382.11|385.54|382.64|385.01|382.11|27
1647994810000|2022-03-23 00:20:10|384.99|382.09|385.02|382.12|385.18|382.28|384.99|382.09|18
1647994820000|2022-03-23 00:20:20|385|382.1|384.71|381.81|385.04|382.14|384.71|381.81|21
1647994830000|2022-03-23 00:20:30|384.73|381.83|384.5|381.6|384.73|381.83|384.49|381.59|21
1647994840000|2022-03-23 00:20:40|384.46|381.56|384.83|381.93|384.83|381.93|384.46|381.56|26
1647994850000|2022-03-23 00:20:50|384.85|381.95|385.1|382.2|385.17|382.27|384.81|381.91|31
1647994860000|2022-03-23 00:21:00|385.12|382.22|384.38|381.48|385.12|382.22|384.38|381.48|31
1647994870000|2022-03-23 00:21:10|384.36|381.46|384.57|381.67|384.74|381.84|384.3|381.4|22
1647994880000|2022-03-23 00:21:20|384.56|381.66|384.59|381.69|384.59|381.69|384.53|381.63|11
1647994890000|2022-03-23 00:21:30|384.6|381.7|384.49|381.59|384.6|381.7|384.47|381.57|18
1647994900000|2022-03-23 00:21:40|384.53|381.63|384.37|381.47|384.58|381.68|384.37|381.47|23
1647994910000|2022-03-23 00:21:50|384.39|381.49|383.79|380.89|384.39|381.49|383.73|380.83|25
1647994920000|2022-03-23 00:22:00|383.78|380.88|383.44|380.54|383.81|380.91|383.44|380.54|27
1647994930000|2022-03-23 00:22:10|383.43|380.53|383.78|380.88|383.89|380.99|383.43|380.53|23
1647994940000|2022-03-23 00:22:20|383.8|380.9|384.49|381.59|384.52|381.62|383.8|380.9|31
1647994950000|2022-03-23 00:22:30|384.48|381.58|383.35|380.45|384.63|381.73|383.35|380.45|35
1647994960000|2022-03-23 00:22:40|383.34|380.44|383.39|380.49|383.4|380.5|383.02|380.12|29
1647994970000|2022-03-23 00:22:50|383.33|380.43|383.38|380.48|383.4|380.5|383.32|380.42|24
1647994980000|2022-03-23 00:23:00|383.37|380.47|383.21|380.31|383.37|380.47|383.18|380.28|27
1647994990000|2022-03-23 00:23:10|383.2|380.3|383.61|380.71|383.72|380.82|383.16|380.26|31
1647995000000|2022-03-23 00:23:20|383.65|380.75|384.09|381.19|384.15|381.25|383.64|380.74|25
1647995010000|2022-03-23 00:23:30|384.1|381.2|383.98|381.08|384.22|381.32|383.89|380.99|17
1647995020000|2022-03-23 00:23:40|384.02|381.12|383.71|380.81|384.03|381.13|383.7|380.8|29
1647995030000|2022-03-23 00:23:50|383.7|380.8|383.58|380.68|383.77|380.87|383.52|380.62|35
1647995040000|2022-03-23 00:24:00|383.61|380.71|383.9|381|383.9|381|383.5|380.6|30
1647995050000|2022-03-23 00:24:10|383.92|381.02|384.03|381.13|384.25|381.35|383.92|381.02|31
1647995060000|2022-03-23 00:24:20|384.02|381.12|384.23|381.33|384.27|381.37|384.01|381.11|21
1647995070000|2022-03-23 00:24:30|384.24|381.34|384.15|381.25|384.25|381.35|384.08|381.18|16
1647995080000|2022-03-23 00:24:40|384.16|381.26|384.3|381.4|384.32|381.42|384.16|381.26|23
1647995090000|2022-03-23 00:24:50|384.31|381.41|384.48|381.58|384.52|381.62|384.31|381.41|29
1647995100000|2022-03-23 00:25:00|384.47|381.57|383.98|381.08|384.5|381.6|383.97|381.07|27
1647995110000|2022-03-23 00:25:10|383.97|381.07|384.21|381.31|384.21|381.31|383.75|380.85|33
1647995120000|2022-03-23 00:25:20|384.23|381.33|383.7|380.8|384.23|381.33|383.7|380.8|29
1647995130000|2022-03-23 00:25:30|383.66|380.76|383.47|380.57|383.66|380.76|383.46|380.56|29
1647995140000|2022-03-23 00:25:40|383.48|380.58|383.61|380.71|383.69|380.79|383.42|380.52|25
1647995150000|2022-03-23 00:25:50|383.62|380.72|383.54|380.64|383.69|380.79|383.43|380.53|26
1647995160000|2022-03-23 00:26:00|383.58|380.68|383.39|380.49|383.58|380.68|383.32|380.42|19
1647995170000|2022-03-23 00:26:10|383.38|380.48|383.17|380.27|383.4|380.5|383.17|380.27|27
1647995180000|2022-03-23 00:26:20|383.18|380.28|383.25|380.35|383.31|380.41|383.18|380.28|21
1647995190000|2022-03-23 00:26:30|383.24|380.34|382.96|380.06|383.24|380.34|382.96|380.06|22
1647995200000|2022-03-23 00:26:40|382.99|380.09|382.66|379.76|382.99|380.09|382.66|379.76|18
1647995210000|2022-03-23 00:26:50|382.65|379.75|382.54|379.64|382.66|379.76|382.43|379.53|21
1647995220000|2022-03-23 00:27:00|382.52|379.62|382.06|379.16|382.52|379.62|382.06|379.16|34
1647995230000|2022-03-23 00:27:10|382.07|379.17|382.1|379.2|382.17|379.27|381.95|379.05|27
1647995240000|2022-03-23 00:27:20|382.04|379.14|382.05|379.15|382.12|379.22|381.96|379.06|27
1647995250000|2022-03-23 00:27:30|382.03|379.13|382.01|379.11|382.08|379.18|382|379.1|13
1647995260000|2022-03-23 00:27:40|381.98|379.08|382.09|379.19|382.12|379.22|381.98|379.08|14
1647995270000|2022-03-23 00:27:50|382.1|379.2|382.05|379.15|382.1|379.2|382.02|379.12|18
1647995280000|2022-03-23 00:28:00|382.02|379.12|381.63|378.73|382.09|379.19|381.59|378.69|21
1647995290000|2022-03-23 00:28:10|381.62|378.72|381.42|378.52|381.66|378.76|381.4|378.5|23
1647995300000|2022-03-23 00:28:20|381.48|378.58|381.18|378.28|381.48|378.58|381.07|378.17|24
1647995310000|2022-03-23 00:28:30|381.19|378.29|380.64|377.74|381.19|378.29|380.64|377.74|17
1647995320000|2022-03-23 00:28:40|380.65|377.75|380.48|377.58|380.86|377.96|380.48|377.58|34
1647995330000|2022-03-23 00:28:50|380.55|377.65|380.52|377.62|380.65|377.75|380.49|377.59|26
1647995340000|2022-03-23 00:29:00|380.57|377.67|380.47|377.57|380.57|377.67|380.47|377.57|18
1647995350000|2022-03-23 00:29:10|380.46|377.56|380.35|377.45|380.53|377.63|380.1|377.2|15
1647995360000|2022-03-23 00:29:20|380.34|377.44|380.44|377.54|380.47|377.57|380.26|377.36|29
1647995370000|2022-03-23 00:29:30|380.46|377.56|380.53|377.63|380.63|377.73|380.44|377.54|24
1647995380000|2022-03-23 00:29:40|380.48|377.58|380.34|377.44|380.48|377.58|380.31|377.41|28
1647995390000|2022-03-23 00:29:50|380.33|377.43|380.4|377.5|380.44|377.54|380.27|377.37|22
1647995400000|2022-03-23 00:30:00|380.41|377.51|380.43|377.53|380.51|377.61|380.34|377.44|30
1647995410000|2022-03-23 00:30:10|380.42|377.52|380.2|377.3|380.46|377.56|380.14|377.24|32
1647995420000|2022-03-23 00:30:20|380.19|377.29|380.08|377.18|380.22|377.32|380.03|377.13|30
1647995430000|2022-03-23 00:30:30|380.09|377.19|380.08|377.18|380.12|377.22|380.01|377.11|21
1647995440000|2022-03-23 00:30:40|380.1|377.2|380.23|377.33|380.33|377.43|380.1|377.2|24
1647995450000|2022-03-23 00:30:50|380.22|377.32|380.24|377.34|380.39|377.49|380.21|377.31|17
1647995460000|2022-03-23 00:31:00|380.25|377.35|380.06|377.16|380.3|377.4|380.06|377.16|26
1647995470000|2022-03-23 00:31:10|380|377.1|379.5|376.6|380.01|377.11|379.5|376.6|27
1647995480000|2022-03-23 00:31:20|379.55|376.65|380.07|377.17|380.23|377.33|379.47|376.57|31
1647995490000|2022-03-23 00:31:30|380.11|377.21|380.04|377.14|380.11|377.21|380|377.1|18
1647995500000|2022-03-23 00:31:40|380.03|377.13|380.12|377.22|380.15|377.25|379.95|377.05|21
1647995510000|2022-03-23 00:31:50|380.11|377.21|379.78|376.88|380.12|377.22|379.78|376.88|22
1647995520000|2022-03-23 00:32:00|379.77|376.87|379.26|376.36|379.77|376.87|379.26|376.36|22
1647995530000|2022-03-23 00:32:10|379.25|376.35|379.32|376.42|379.33|376.43|379.23|376.33|11
1647995540000|2022-03-23 00:32:20|379.31|376.41|379.26|376.36|379.32|376.42|379.25|376.35|13
1647995550000|2022-03-23 00:32:30|379.25|376.35|379.33|376.43|379.42|376.52|379.25|376.35|22
1647995560000|2022-03-23 00:32:40|379.32|376.42|379.28|376.38|379.32|376.42|379.27|376.37|17
1647995570000|2022-03-23 00:32:50|379.27|376.37|379.18|376.28|379.27|376.37|379.13|376.23|17
1647995580000|2022-03-23 00:33:00|379.2|376.3|379.34|376.44|379.38|376.48|379.19|376.29|32
1647995590000|2022-03-23 00:33:10|379.38|376.48|379.64|376.74|379.66|376.76|379.35|376.45|23
1647995600000|2022-03-23 00:33:20|379.63|376.73|379.84|376.94|379.89|376.99|379.6|376.7|27
1647995610000|2022-03-23 00:33:30|379.83|376.93|379.63|376.73|379.86|376.96|379.63|376.73|24
1647995620000|2022-03-23 00:33:40|379.6|376.7|379.29|376.39|379.6|376.7|379.29|376.39|23
1647995630000|2022-03-23 00:33:50|379.28|376.38|379.25|376.35|379.28|376.38|379.19|376.29|20
1647995640000|2022-03-23 00:34:00|379.24|376.34|379.29|376.39|379.4|376.5|379.21|376.31|20
1647995650000|2022-03-23 00:34:10|379.26|376.36|379.19|376.29|379.35|376.45|379.14|376.24|22
1647995660000|2022-03-23 00:34:20|379.2|376.3|378.83|375.93|379.26|376.36|378.83|375.93|15
1647995670000|2022-03-23 00:34:30|378.77|375.87|378.75|375.85|378.93|376.03|378.63|375.73|24
1647995680000|2022-03-23 00:34:40|378.73|375.83|378.45|375.55|378.75|375.85|378.44|375.54|28
1647995690000|2022-03-23 00:34:50|378.46|375.56|378.59|375.69|378.63|375.73|378.46|375.56|21
1647995700000|2022-03-23 00:35:00|378.62|375.72|378.49|375.59|378.62|375.72|378.44|375.54|19
1647995710000|2022-03-23 00:35:10|378.46|375.56|378.17|375.27|378.5|375.6|378.15|375.25|25
1647995720000|2022-03-23 00:35:20|378.15|375.25|378.12|375.22|378.17|375.27|378.04|375.14|23
1647995730000|2022-03-23 00:35:30|378.07|375.17|378.11|375.21|378.11|375.21|378.01|375.11|18
1647995740000|2022-03-23 00:35:40|378.14|375.24|378.22|375.32|378.31|375.41|378.04|375.14|26
1647995750000|2022-03-23 00:35:50|378.28|375.38|378.09|375.19|378.35|375.45|378.06|375.16|27
1647995760000|2022-03-23 00:36:00|378.1|375.2|377.51|374.61|378.17|375.27|377.47|374.57|26
1647995770000|2022-03-23 00:36:10|377.34|374.44|377.25|374.35|377.72|374.82|377.24|374.34|24
1647995780000|2022-03-23 00:36:20|377.24|374.34|377.29|374.39|377.58|374.68|377.21|374.31|36
1647995790000|2022-03-23 00:36:30|377.28|374.38|376.76|373.86|377.28|374.38|376.71|373.81|26
1647995800000|2022-03-23 00:36:40|376.75|373.85|376.49|373.59|376.86|373.96|376.4|373.5|28
1647995810000|2022-03-23 00:36:50|376.52|373.62|376.37|373.47|376.52|373.62|376.32|373.42|26
1647995820000|2022-03-23 00:37:00|376.39|373.49|375.3|372.4|376.6|373.7|375.3|372.4|35
1647995830000|2022-03-23 00:37:10|375.53|372.63|375.49|372.59|375.57|372.67|375.3|372.4|36
1647995840000|2022-03-23 00:37:20|375.54|372.64|376.05|373.15|376.05|373.15|375.5|372.6|35
1647995850000|2022-03-23 00:37:30|376.06|373.16|376.08|373.18|376.43|373.53|376.05|373.15|31
1647995860000|2022-03-23 00:37:40|376.09|373.19|376.64|373.74|376.64|373.74|376.07|373.17|26
1647995870000|2022-03-23 00:37:50|376.72|373.82|377.19|374.29|377.54|374.64|376.66|373.76|26
1647995880000|2022-03-23 00:38:00|377.18|374.28|377|374.1|377.35|374.45|376.92|374.02|33
1647995890000|2022-03-23 00:38:10|376.99|374.09|376.75|373.85|376.99|374.09|376.6|373.7|30
1647995900000|2022-03-23 00:38:20|376.73|373.83|376.22|373.32|376.74|373.84|376.21|373.31|23
1647995910000|2022-03-23 00:38:30|376.21|373.31|376.02|373.12|376.23|373.33|376.02|373.12|21
1647995920000|2022-03-23 00:38:40|375.99|373.09|375.58|372.68|376.05|373.15|375.55|372.65|29
1647995930000|2022-03-23 00:38:50|375.59|372.69|376.13|373.23|376.22|373.32|375.59|372.69|25
1647995940000|2022-03-23 00:39:00|376.14|373.24|375.68|372.78|376.14|373.24|375.68|372.78|26
1647995950000|2022-03-23 00:39:10|375.66|372.76|376.04|373.14|376.13|373.23|375.57|372.67|24
1647995960000|2022-03-23 00:39:20|376.02|373.12|376.05|373.15|376.07|373.17|375.98|373.08|24
1647995970000|2022-03-23 00:39:30|376.04|373.14|376.08|373.18|376.08|373.18|375.9|373|21
1647995980000|2022-03-23 00:39:40|376.12|373.22|376.39|373.49|376.44|373.54|376.12|373.22|26
1647995990000|2022-03-23 00:39:50|376.4|373.5|376.65|373.75|376.76|373.86|376.4|373.5|18
1647996000000|2022-03-23 00:40:00|376.66|373.76|376.93|374.03|376.99|374.09|376.66|373.76|27
1647996010000|2022-03-23 00:40:10|376.95|374.05|377.67|374.77|377.67|374.77|376.9|374|37
1647996020000|2022-03-23 00:40:20|377.66|374.76|377.58|374.68|377.72|374.82|377.48|374.58|27
1647996030000|2022-03-23 00:40:30|377.63|374.73|377.53|374.63|377.74|374.84|377.44|374.54|28
1647996040000|2022-03-23 00:40:40|377.54|374.64|378|375.1|378|375.1|377.5|374.6|30
1647996050000|2022-03-23 00:40:50|378.02|375.12|378.12|375.22|378.12|375.22|377.96|375.06|21
1647996060000|2022-03-23 00:41:00|378.13|375.23|378.27|375.37|378.27|375.37|378.04|375.14|31
1647996070000|2022-03-23 00:41:10|378.23|375.33|378.54|375.64|378.58|375.68|378.21|375.31|32
1647996080000|2022-03-23 00:41:20|378.59|375.69|378.73|375.83|378.74|375.84|378.59|375.69|23
1647996090000|2022-03-23 00:41:30|378.74|375.84|378.97|376.07|379.01|376.11|378.73|375.83|27
1647996100000|2022-03-23 00:41:40|379.06|376.16|379.11|376.21|379.13|376.23|379|376.1|23
1647996110000|2022-03-23 00:41:50|379.08|376.18|379.22|376.32|379.24|376.34|379.01|376.11|19
1647996120000|2022-03-23 00:42:00|379.25|376.35|379.33|376.43|379.33|376.43|379.25|376.35|13
1647996130000|2022-03-23 00:42:10|379.34|376.44|379.48|376.58|380.03|377.13|379.34|376.44|32
1647996140000|2022-03-23 00:42:20|379.49|376.59|379.4|376.5|379.58|376.68|379.37|376.47|26
1647996150000|2022-03-23 00:42:30|379.41|376.51|379.36|376.46|379.41|376.51|379.36|376.46|15
1647996160000|2022-03-23 00:42:40|379.37|376.47|379.35|376.45|379.37|376.47|379.28|376.38|23
1647996170000|2022-03-23 00:42:50|379.4|376.5|379.39|376.49|379.43|376.53|379.34|376.44|16
1647996180000|2022-03-23 00:43:00|379.4|376.5|379.76|376.86|379.76|376.86|379.27|376.37|29
1647996190000|2022-03-23 00:43:10|379.73|376.83|380.81|377.91|380.95|378.05|379.7|376.8|36
1647996200000|2022-03-23 00:43:20|380.74|377.84|379.95|377.05|380.8|377.9|379.91|377.01|31
1647996210000|2022-03-23 00:43:30|379.96|377.06|379.93|377.03|379.96|377.06|379.88|376.98|24
1647996220000|2022-03-23 00:43:40|379.89|376.99|379.92|377.02|379.97|377.07|379.85|376.95|27
1647996230000|2022-03-23 00:43:50|379.93|377.03|379.71|376.81|379.93|377.03|379.43|376.53|25
1647996240000|2022-03-23 00:44:00|379.75|376.85|379.51|376.61|379.77|376.87|379.5|376.6|24
1647996250000|2022-03-23 00:44:10|379.52|376.62|379.47|376.57|379.56|376.66|379.47|376.57|23
1647996260000|2022-03-23 00:44:20|379.46|376.56|379.68|376.78|379.79|376.89|379.46|376.56|28
1647996270000|2022-03-23 00:44:30|379.56|376.66|379.41|376.51|379.56|376.66|379.41|376.51|14
1647996280000|2022-03-23 00:44:40|379.43|376.53|379.6|376.7|379.6|376.7|379.4|376.5|25
1647996290000|2022-03-23 00:44:50|379.54|376.64|379.94|377.04|380.11|377.21|379.52|376.62|29
1647996300000|2022-03-23 00:45:00|379.95|377.05|379.54|376.64|379.96|377.06|379.54|376.64|24
1647996310000|2022-03-23 00:45:10|379.49|376.59|379.3|376.4|379.51|376.61|379.25|376.35|30
1647996320000|2022-03-23 00:45:20|379.25|376.35|378.71|375.81|379.27|376.37|378.71|375.81|27
1647996330000|2022-03-23 00:45:30|378.41|375.51|378.66|375.76|378.66|375.76|377.97|375.07|22
1647996340000|2022-03-23 00:45:40|378.63|375.73|378.76|375.86|378.79|375.89|378.51|375.61|22
1647996350000|2022-03-23 00:45:50|378.75|375.85|378.58|375.68|378.78|375.88|378.56|375.66|25
1647996360000|2022-03-23 00:46:00|378.57|375.67|378.25|375.35|378.59|375.69|378.04|375.14|26
1647996370000|2022-03-23 00:46:10|378.15|375.25|378.17|375.27|378.21|375.31|378.06|375.16|31
1647996380000|2022-03-23 00:46:20|378.16|375.26|378.42|375.52|378.44|375.54|378.16|375.26|24
1647996390000|2022-03-23 00:46:30|378.38|375.48|378.61|375.71|378.61|375.71|378.23|375.33|26
1647996400000|2022-03-23 00:46:40|378.59|375.69|378.94|376.04|378.97|376.07|378.59|375.69|33
1647996410000|2022-03-23 00:46:50|379|376.1|379.56|376.66|379.72|376.82|379|376.1|33
1647996420000|2022-03-23 00:47:00|379.49|376.59|379.66|376.76|379.68|376.78|379.4|376.5|35
1647996430000|2022-03-23 00:47:10|379.57|376.67|379.45|376.55|379.63|376.73|379.42|376.52|33
1647996440000|2022-03-23 00:47:20|379.49|376.59|379.67|376.77|379.67|376.77|379.44|376.54|26
1647996450000|2022-03-23 00:47:30|379.66|376.76|379.83|376.93|379.88|376.98|379.64|376.74|24
1647996460000|2022-03-23 00:47:40|379.84|376.94|380.33|377.43|380.35|377.45|379.84|376.94|31
1647996470000|2022-03-23 00:47:50|380.34|377.44|380.03|377.13|380.34|377.44|380.03|377.13|21
1647996480000|2022-03-23 00:48:00|380.02|377.12|379.98|377.08|380.07|377.17|379.93|377.03|24
1647996490000|2022-03-23 00:48:10|379.94|377.04|380.16|377.26|380.16|377.26|379.94|377.04|25
1647996500000|2022-03-23 00:48:20|380.13|377.23|380.09|377.19|380.26|377.36|380.08|377.18|20
1647996510000|2022-03-23 00:48:30|380.12|377.22|380.08|377.18|380.18|377.28|380.04|377.14|17
1647996520000|2022-03-23 00:48:40|380.06|377.16|379.99|377.09|380.09|377.19|379.97|377.07|17
1647996530000|2022-03-23 00:48:50|379.97|377.07|380.05|377.15|380.08|377.18|379.97|377.07|20
1647996540000|2022-03-23 00:49:00|380.06|377.16|380.19|377.29|380.22|377.32|380.02|377.12|17
1647996550000|2022-03-23 00:49:10|380.2|377.3|380.18|377.28|380.22|377.32|380.14|377.24|25
1647996560000|2022-03-23 00:49:20|380.16|377.26|380.23|377.33|380.29|377.39|380.16|377.26|21
1647996570000|2022-03-23 00:49:30|380.2|377.3|380.22|377.32|380.27|377.37|380.13|377.23|25
1647996580000|2022-03-23 00:49:40|380.29|377.39|380.76|377.86|380.88|377.98|380.29|377.39|30
1647996590000|2022-03-23 00:49:50|380.75|377.85|380.97|378.07|380.99|378.09|380.6|377.7|32
1647996600000|2022-03-23 00:50:00|380.99|378.09|381|378.1|381.18|378.28|380.91|378.01|27
1647996610000|2022-03-23 00:50:10|380.99|378.09|380.46|377.56|380.99|378.09|380.46|377.56|33
1647996620000|2022-03-23 00:50:20|380.57|377.67|380.73|377.83|380.73|377.83|380.51|377.61|21
1647996630000|2022-03-23 00:50:30|380.7|377.8|380.48|377.58|380.74|377.84|380.48|377.58|28
1647996640000|2022-03-23 00:50:40|380.46|377.56|380.91|378.01|380.97|378.07|380.39|377.49|36
1647996650000|2022-03-23 00:50:50|380.85|377.95|380.88|377.98|380.93|378.03|380.8|377.9|25
1647996660000|2022-03-23 00:51:00|380.89|377.99|381.01|378.11|381.01|378.11|380.89|377.99|24
1647996670000|2022-03-23 00:51:10|381.02|378.12|381.03|378.13|381.05|378.15|380.98|378.08|27
1647996680000|2022-03-23 00:51:20|381.01|378.11|380.94|378.04|381.03|378.13|380.87|377.97|16
1647996690000|2022-03-23 00:51:30|380.91|378.01|380.48|377.58|380.95|378.05|380.41|377.51|34
1647996700000|2022-03-23 00:51:40|380.44|377.54|380.56|377.66|380.64|377.74|380.42|377.52|25
1647996710000|2022-03-23 00:51:50|380.59|377.69|380.65|377.75|380.69|377.79|380.58|377.68|26
1647996720000|2022-03-23 00:52:00|380.66|377.76|380.58|377.68|380.66|377.76|380.51|377.61|18
1647996730000|2022-03-23 00:52:10|380.62|377.72|380.55|377.65|380.64|377.74|380.54|377.64|23
1647996740000|2022-03-23 00:52:20|380.54|377.64|380.54|377.64|380.54|377.64|380.47|377.57|18
1647996750000|2022-03-23 00:52:30|380.5|377.6|380.53|377.63|380.54|377.64|380.48|377.58|24
1647996760000|2022-03-23 00:52:40|380.5|377.6|380.63|377.73|380.66|377.76|380.5|377.6|17
1647996770000|2022-03-23 00:52:50|380.64|377.74|380.63|377.73|380.66|377.76|380.61|377.71|13
1647996780000|2022-03-23 00:53:00|380.64|377.74|380.67|377.77|380.69|377.79|380.63|377.73|13
1647996790000|2022-03-23 00:53:10|380.62|377.72|380.68|377.78|380.69|377.79|380.62|377.72|16
1647996800000|2022-03-23 00:53:20|380.67|377.77|380.64|377.74|380.73|377.83|380.63|377.73|20
1647996810000|2022-03-23 00:53:30|380.6|377.7|380.62|377.72|380.68|377.78|380.6|377.7|24
1647996820000|2022-03-23 00:53:40|380.63|377.73|380.61|377.71|380.65|377.75|380.59|377.69|18
1647996830000|2022-03-23 00:53:50|380.63|377.73|380.62|377.72|380.7|377.8|380.62|377.72|17
1647996840000|2022-03-23 00:54:00|380.63|377.73|380.47|377.57|380.65|377.75|380.47|377.57|25
1647996850000|2022-03-23 00:54:10|380.46|377.56|380.03|377.13|380.46|377.56|379.96|377.06|30
1647996860000|2022-03-23 00:54:20|379.97|377.07|379.18|376.28|380.04|377.14|379.12|376.22|26
1647996870000|2022-03-23 00:54:30|379.16|376.26|379.32|376.42|379.45|376.55|379.13|376.23|31
1647996880000|2022-03-23 00:54:40|379.24|376.34|379.29|376.39|379.3|376.4|379.17|376.27|27
1647996890000|2022-03-23 00:54:50|379.25|376.35|379.2|376.3|379.26|376.36|379.1|376.2|26
1647996900000|2022-03-23 00:55:00|379.28|376.38|379.59|376.69|379.64|376.74|379.28|376.38|25
1647996910000|2022-03-23 00:55:10|379.6|376.7|379.46|376.56|379.64|376.74|379.46|376.56|17
1647996920000|2022-03-23 00:55:20|379.44|376.54|379.27|376.37|379.5|376.6|379.26|376.36|13
1647996930000|2022-03-23 00:55:30|379.26|376.36|378.93|376.03|379.26|376.36|378.93|376.03|24
1647996940000|2022-03-23 00:55:40|378.9|376|378.62|375.72|378.93|376.03|378.61|375.71|25
1647996950000|2022-03-23 00:55:50|378.64|375.74|378.08|375.18|378.64|375.74|378.08|375.18|29
1647996960000|2022-03-23 00:56:00|378.27|375.37|378.46|375.56|378.46|375.56|378.27|375.37|29
1647996970000|2022-03-23 00:56:10|378.49|375.59|378.37|375.47|378.53|375.63|378.35|375.45|23
1647996980000|2022-03-23 00:56:20|378.33|375.43|378.13|375.23|378.33|375.43|378.06|375.16|22
1647996990000|2022-03-23 00:56:30|378.08|375.18|378.11|375.21|378.16|375.26|378.08|375.18|15
1647997000000|2022-03-23 00:56:40|378.1|375.2|377.78|374.88|378.11|375.21|377.75|374.85|27
1647997010000|2022-03-23 00:56:50|377.71|374.81|378.15|375.25|378.15|375.25|377.67|374.77|26
1647997020000|2022-03-23 00:57:00|378.19|375.29|378.33|375.43|378.36|375.46|378.18|375.28|23
1647997030000|2022-03-23 00:57:10|378.36|375.46|378.32|375.42|378.39|375.49|378.29|375.39|18
1647997040000|2022-03-23 00:57:20|378.33|375.43|378.23|375.33|378.37|375.47|378.23|375.33|13
1647997050000|2022-03-23 00:57:30|378.24|375.34|378.2|375.3|378.25|375.35|378.04|375.14|27
1647997060000|2022-03-23 00:57:40|378.19|375.29|378.23|375.33|378.23|375.33|378.18|375.28|13
1647997070000|2022-03-23 00:57:50|378.29|375.39|378.3|375.4|378.38|375.48|378.29|375.39|21
1647997080000|2022-03-23 00:58:00|378.31|375.41|377.9|375|378.31|375.41|377.85|374.95|27
1647997090000|2022-03-23 00:58:10|377.88|374.98|377.8|374.9|377.88|374.98|377.75|374.85|22
1647997100000|2022-03-23 00:58:20|377.81|374.91|377.82|374.92|377.83|374.93|377.78|374.88|11
1647997110000|2022-03-23 00:58:30|377.74|374.84|378.25|375.35|378.27|375.37|377.73|374.83|22
1647997120000|2022-03-23 00:58:40|378.24|375.34|377.77|374.87|378.25|375.35|377.66|374.76|25
1647997130000|2022-03-23 00:58:50|377.8|374.9|377.62|374.72|377.8|374.9|377.54|374.64|21
1647997140000|2022-03-23 00:59:00|377.65|374.75|377.76|374.86|377.78|374.88|377.65|374.75|21
1647997150000|2022-03-23 00:59:10|377.81|374.91|377.96|375.06|377.96|375.06|377.77|374.87|20
1647997160000|2022-03-23 00:59:20|377.97|375.07|377.62|374.72|378.2|375.3|377.62|374.72|27
1647997170000|2022-03-23 00:59:30|377.63|374.73|377.7|374.8|377.75|374.85|377.58|374.68|21
1647997180000|2022-03-23 00:59:40|377.69|374.79|377.81|374.91|377.84|374.94|377.67|374.77|19
1647997190000|2022-03-23 00:59:50|377.82|374.92|377.82|374.92|377.85|374.95|377.73|374.83|22
1647997200000|2022-03-23 01:00:00|377.87|374.97|377.52|374.62|377.87|374.97|377.52|374.62|28
1647997210000|2022-03-23 01:00:10|377.54|374.64|377.4|374.5|377.56|374.66|377.22|374.32|28
1647997220000|2022-03-23 01:00:20|377.41|374.51|377.07|374.17|377.53|374.63|377.07|374.17|30
1647997230000|2022-03-23 01:00:30|377.08|374.18|377.01|374.11|377.08|374.18|376.96|374.06|32
1647997240000|2022-03-23 01:00:40|377.03|374.13|377.21|374.31|377.22|374.32|377.02|374.12|21
1647997250000|2022-03-23 01:00:50|377.25|374.35|376.83|373.93|377.29|374.39|376.81|373.91|27
1647997260000|2022-03-23 01:01:00|376.84|373.94|376.85|373.95|376.88|373.98|376.67|373.77|29
1647997270000|2022-03-23 01:01:10|376.86|373.96|376.66|373.76|376.89|373.99|376.66|373.76|27
1647997280000|2022-03-23 01:01:20|376.64|373.74|376.56|373.66|376.66|373.76|376.5|373.6|21
1647997290000|2022-03-23 01:01:30|375.88|372.98|376|373.1|376|373.1|375.3|372.4|35
1647997300000|2022-03-23 01:01:40|376.09|373.19|375.84|372.94|376.29|373.39|375.84|372.94|29
1647997310000|2022-03-23 01:01:50|375.8|372.9|375.71|372.81|375.81|372.91|375.61|372.71|35
1647997320000|2022-03-23 01:02:00|375.73|372.83|375.69|372.79|375.79|372.89|375.42|372.52|34
1647997330000|2022-03-23 01:02:10|375.64|372.74|375.22|372.32|375.75|372.85|374.77|371.87|36
1647997340000|2022-03-23 01:02:20|375.23|372.33|375.37|372.47|375.37|372.47|375.21|372.31|28
1647997350000|2022-03-23 01:02:30|375.36|372.46|375.32|372.42|375.38|372.48|375.22|372.32|33
1647997360000|2022-03-23 01:02:40|375.29|372.39|375.27|372.37|375.42|372.52|375.25|372.35|27
1647997370000|2022-03-23 01:02:50|375.28|372.38|374.8|371.9|375.28|372.38|374.72|371.82|32
1647997380000|2022-03-23 01:03:00|374.77|371.87|374.55|371.65|374.93|372.03|374.46|371.56|33
1647997390000|2022-03-23 01:03:10|374.67|371.77|374.25|371.35|374.83|371.93|374.15|371.25|35
1647997400000|2022-03-23 01:03:20|374.73|371.83|374.1|371.2|374.73|371.83|374.07|371.17|27
1647997410000|2022-03-23 01:03:30|374.01|371.11|373.42|370.52|374.01|371.11|373.4|370.5|33
1647997420000|2022-03-23 01:03:40|373.24|370.34|373.69|370.79|373.99|371.09|373.2|370.3|28
1647997430000|2022-03-23 01:03:50|373.67|370.77|373.85|370.95|373.97|371.07|373.63|370.73|27
1647997440000|2022-03-23 01:04:00|373.86|370.96|372.81|369.91|373.88|370.98|372.81|369.91|29
1647997450000|2022-03-23 01:04:10|372.8|369.9|372.06|369.16|372.8|369.9|371.99|369.09|33
1647997460000|2022-03-23 01:04:20|371.99|369.09|371.21|368.31|371.99|369.09|371.06|368.16|29
1647997470000|2022-03-23 01:04:30|371.15|368.25|370.35|367.45|371.15|368.25|370.14|367.24|39
1647997480000|2022-03-23 01:04:40|370.46|367.56|371.21|368.31|371.31|368.41|370.36|367.46|34
1647997490000|2022-03-23 01:04:50|371.24|368.34|371.34|368.44|371.46|368.56|370.96|368.06|35
1647997500000|2022-03-23 01:05:00|371.24|368.34|371.06|368.16|371.34|368.44|371.04|368.14|31
1647997510000|2022-03-23 01:05:10|371.03|368.13|371.13|368.23|371.15|368.25|371.03|368.13|21
1647997520000|2022-03-23 01:05:20|371.2|368.3|371.29|368.39|371.29|368.39|371.12|368.22|23
1647997530000|2022-03-23 01:05:30|371.31|368.41|371.22|368.32|371.32|368.42|371.16|368.26|28
1647997540000|2022-03-23 01:05:40|371.25|368.35|370.22|367.32|371.25|368.35|370.21|367.31|32
1647997550000|2022-03-23 01:05:50|370.21|367.31|370.63|367.73|370.66|367.76|370.17|367.27|32
1647997560000|2022-03-23 01:06:00|370.64|367.74|370.31|367.41|370.88|367.98|370.31|367.41|30
1647997570000|2022-03-23 01:06:10|370.3|367.4|369.86|366.96|370.36|367.46|369.86|366.96|34
1647997580000|2022-03-23 01:06:20|369.84|366.94|370.72|367.82|370.79|367.89|369.84|366.94|29
1647997590000|2022-03-23 01:06:30|370.73|367.83|370.91|368.01|370.94|368.04|370.71|367.81|30
1647997600000|2022-03-23 01:06:40|370.86|367.96|371.46|368.56|371.46|368.56|370.86|367.96|29
1647997610000|2022-03-23 01:06:50|371.47|368.57|372.14|369.24|372.16|369.26|371.47|368.57|33
1647997620000|2022-03-23 01:07:00|372.13|369.23|372.41|369.51|372.41|369.51|372.08|369.18|14
1647997630000|2022-03-23 01:07:10|372.3|369.4|371.48|368.58|372.32|369.42|371.47|368.57|23
1647997640000|2022-03-23 01:07:20|371.5|368.6|371.51|368.61|371.64|368.74|371.48|368.58|32
1647997650000|2022-03-23 01:07:30|371.63|368.73|371.86|368.96|371.96|369.06|371.6|368.7|31
1647997660000|2022-03-23 01:07:40|371.87|368.97|371.68|368.78|371.87|368.97|371.54|368.64|28
1647997670000|2022-03-23 01:07:50|371.69|368.79|371.16|368.26|371.69|368.79|371.15|368.25|33
1647997680000|2022-03-23 01:08:00|371.18|368.28|371.47|368.57|371.5|368.6|371.1|368.2|28
1647997690000|2022-03-23 01:08:10|371.46|368.56|371.04|368.14|371.46|368.56|370.99|368.09|29
1647997700000|2022-03-23 01:08:20|371.07|368.17|370.78|367.88|371.11|368.21|370.56|367.66|23
1647997710000|2022-03-23 01:08:30|370.8|367.9|370.9|368|371.06|368.16|370.8|367.9|26
1647997720000|2022-03-23 01:08:40|370.84|367.94|371.1|368.2|371.1|368.2|370.8|367.9|32
1647997730000|2022-03-23 01:08:50|371.18|368.28|371.57|368.67|371.61|368.71|371.18|368.28|35
1647997740000|2022-03-23 01:09:00|371.59|368.69|371.8|368.9|371.81|368.91|371.59|368.69|23
1647997750000|2022-03-23 01:09:10|371.82|368.92|371.35|368.45|371.82|368.92|371.35|368.45|21
1647997760000|2022-03-23 01:09:20|371.33|368.43|371.46|368.56|371.46|368.56|371.26|368.36|35
1647997770000|2022-03-23 01:09:30|371.47|368.57|371.52|368.62|371.59|368.69|371.47|368.57|17
1647997780000|2022-03-23 01:09:40|371.51|368.61|371.94|369.04|371.94|369.04|371.51|368.61|22
1647997790000|2022-03-23 01:09:50|371.96|369.06|371.95|369.05|372.09|369.19|371.94|369.04|13
1647997800000|2022-03-23 01:10:00|371.96|369.06|371.99|369.09|372.06|369.16|371.96|369.06|21
1647997810000|2022-03-23 01:10:10|372|369.1|372.03|369.13|372.08|369.18|372|369.1|8
1647997820000|2022-03-23 01:10:20|372.04|369.14|372.25|369.35|372.25|369.35|372.04|369.14|11
1647997830000|2022-03-23 01:10:30|372.23|369.33|372.45|369.55|372.45|369.55|372.23|369.33|13
1647997840000|2022-03-23 01:10:40|372.43|369.53|371.49|368.59|372.43|369.53|371.34|368.44|30
1647997850000|2022-03-23 01:10:50|371.77|368.87|370.99|368.09|371.77|368.87|370.99|368.09|36
1647997860000|2022-03-23 01:11:00|370.98|368.08|371.06|368.16|371.11|368.21|370.92|368.02|31
1647997870000|2022-03-23 01:11:10|371.03|368.13|371.46|368.56|371.46|368.56|370.96|368.06|29
1647997880000|2022-03-23 01:11:20|371.5|368.6|371.62|368.72|371.76|368.86|371.49|368.59|37
1647997890000|2022-03-23 01:11:30|371.64|368.74|371.6|368.7|371.64|368.74|371.56|368.66|12
1647997900000|2022-03-23 01:11:40|371.59|368.69|371.68|368.78|371.71|368.81|371.59|368.69|27
1647997910000|2022-03-23 01:11:50|371.67|368.77|371.27|368.37|371.67|368.77|371.21|368.31|29
1647997920000|2022-03-23 01:12:00|371.29|368.39|371.33|368.43|371.38|368.48|371.27|368.37|23
1647997930000|2022-03-23 01:12:10|371.34|368.44|371.6|368.7|371.7|368.8|371.27|368.37|33
1647997940000|2022-03-23 01:12:20|371.67|368.77|370.61|367.71|371.69|368.79|370.23|367.33|33
1647997950000|2022-03-23 01:12:30|370.69|367.79|370.52|367.62|370.69|367.79|370.5|367.6|30
1647997960000|2022-03-23 01:12:40|370.5|367.6|370.55|367.65|370.76|367.86|370.43|367.53|32
1647997970000|2022-03-23 01:12:50|370.56|367.66|370.55|367.65|370.59|367.69|370.45|367.55|28
1647997980000|2022-03-23 01:13:00|370.58|367.68|370.5|367.6|370.69|367.79|370.39|367.49|31
1647997990000|2022-03-23 01:13:10|370.48|367.58|370.58|367.68|370.64|367.74|370.47|367.57|33
1647998000000|2022-03-23 01:13:20|370.59|367.69|370.48|367.58|370.79|367.89|370.48|367.58|31
1647998010000|2022-03-23 01:13:30|370.49|367.59|370.15|367.25|370.51|367.61|370.12|367.22|35
1647998020000|2022-03-23 01:13:40|370.27|367.37|370.38|367.48|370.46|367.56|370.22|367.32|28
1647998030000|2022-03-23 01:13:50|370.33|367.43|370.31|367.41|370.42|367.52|370.27|367.37|35
1647998040000|2022-03-23 01:14:00|370.33|367.43|370.51|367.61|370.51|367.61|370.25|367.35|31
1647998050000|2022-03-23 01:14:10|370.58|367.68|370.99|368.09|371.07|368.17|370.58|367.68|31
1647998060000|2022-03-23 01:14:20|370.96|368.06|370.93|368.03|370.96|368.06|370.79|367.89|27
1647998070000|2022-03-23 01:14:30|371.08|368.18|370.94|368.04|371.08|368.18|370.91|368.01|20
1647998080000|2022-03-23 01:14:40|370.93|368.03|371.01|368.11|371.07|368.17|370.64|367.74|30
1647998090000|2022-03-23 01:14:50|371|368.1|371.06|368.16|371.06|368.16|371|368.1|13
1647998100000|2022-03-23 01:15:00|371.03|368.13|371.04|368.14|371.04|368.14|370.77|367.87|30
1647998110000|2022-03-23 01:15:10|371.07|368.17|370.56|367.66|371.15|368.25|370.52|367.62|30
1647998120000|2022-03-23 01:15:20|370.55|367.65|370.3|367.4|370.55|367.65|370.29|367.39|19
1647998130000|2022-03-23 01:15:30|370.2|367.3|370.14|367.24|370.2|367.3|370.14|367.24|6
1647998140000|2022-03-23 01:15:40|370.16|367.26|369.96|367.06|370.16|367.26|369.96|367.06|20
1647998150000|2022-03-23 01:15:50|369.95|367.05|369.67|366.77|369.95|367.05|369.56|366.66|32
1647998160000|2022-03-23 01:16:00|369.63|366.73|369.66|366.76|369.82|366.92|369.61|366.71|32
1647998170000|2022-03-23 01:16:10|369.65|366.75|369.81|366.91|369.89|366.99|369.61|366.71|25
1647998180000|2022-03-23 01:16:20|369.79|366.89|369.47|366.57|369.82|366.92|369.47|366.57|24
1647998190000|2022-03-23 01:16:30|369.46|366.56|369.23|366.33|369.56|366.66|369.23|366.33|28
1647998200000|2022-03-23 01:16:40|369.24|366.34|368.69|365.79|369.27|366.37|368.67|365.77|26
1647998210000|2022-03-23 01:16:50|368.67|365.77|369.03|366.13|369.05|366.15|368.39|365.49|30
1647998220000|2022-03-23 01:17:00|369.2|366.3|368.86|365.96|369.33|366.43|368.86|365.96|32
1647998230000|2022-03-23 01:17:10|368.87|365.97|368.4|365.5|368.88|365.98|368.3|365.4|29
1647998240000|2022-03-23 01:17:20|368.43|365.53|368.57|365.67|368.6|365.7|368.36|365.46|28
1647998250000|2022-03-23 01:17:30|368.58|365.68|368.57|365.67|368.64|365.74|368.57|365.67|17
1647998260000|2022-03-23 01:17:40|368.56|365.66|368.6|365.7|368.6|365.7|368.46|365.56|19
1647998270000|2022-03-23 01:17:50|368.58|365.68|368.47|365.57|368.58|365.68|368.43|365.53|18
1647998280000|2022-03-23 01:18:00|368.52|365.62|368.47|365.57|368.54|365.64|368.47|365.57|20
1647998290000|2022-03-23 01:18:10|368.48|365.58|368.69|365.79|368.7|365.8|368.47|365.57|20
1647998300000|2022-03-23 01:18:20|368.7|365.8|368.72|365.82|368.76|365.86|368.63|365.73|22
1647998310000|2022-03-23 01:18:30|368.73|365.83|368.94|366.04|368.96|366.06|368.73|365.83|23
1647998320000|2022-03-23 01:18:40|368.92|366.02|369.07|366.17|369.1|366.2|368.92|366.02|28
1647998330000|2022-03-23 01:18:50|369.1|366.2|369.02|366.12|369.22|366.32|369.02|366.12|15
1647998340000|2022-03-23 01:19:00|369.01|366.11|369.07|366.17|369.16|366.26|369|366.1|18
1647998350000|2022-03-23 01:19:10|369.06|366.16|369.1|366.2|369.1|366.2|369.06|366.16|11
1647998360000|2022-03-23 01:19:20|369.15|366.25|369.13|366.23|369.19|366.29|369.08|366.18|16
1647998370000|2022-03-23 01:19:30|369.23|366.33|370.01|367.11|370.08|367.18|369.23|366.33|24
1647998380000|2022-03-23 01:19:40|370|367.1|370.2|367.3|370.3|367.4|369.99|367.09|27
1647998390000|2022-03-23 01:19:50|370.18|367.28|370.18|367.28|370.29|367.39|370.07|367.17|32
1647998400000|2022-03-23 01:20:00|370.17|367.27|369.97|367.07|370.17|367.27|369.91|367.01|26
1647998410000|2022-03-23 01:20:10|370.05|367.15|370.04|367.14|370.1|367.2|369.88|366.98|30
1647998420000|2022-03-23 01:20:20|370.03|367.13|369.93|367.03|370.05|367.15|369.93|367.03|20
1647998430000|2022-03-23 01:20:30|369.92|367.02|369.82|366.92|369.98|367.08|369.74|366.84|32
1647998440000|2022-03-23 01:20:40|369.79|366.89|369.69|366.79|369.84|366.94|369.69|366.79|23
1647998450000|2022-03-23 01:20:50|369.7|366.8|369.52|366.62|369.71|366.81|369.49|366.59|26
1647998460000|2022-03-23 01:21:00|369.53|366.63|369.16|366.26|369.53|366.63|369.15|366.25|30
1647998470000|2022-03-23 01:21:10|369.19|366.29|369.12|366.22|369.26|366.36|369.12|366.22|23
1647998480000|2022-03-23 01:21:20|369.14|366.24|369.14|366.24|369.16|366.26|369.11|366.21|19
1647998490000|2022-03-23 01:21:30|369.13|366.23|369.77|366.87|369.78|366.88|369.12|366.22|20
1647998500000|2022-03-23 01:21:40|369.81|366.91|369.78|366.88|369.89|366.99|369.7|366.8|25
1647998510000|2022-03-23 01:21:50|369.79|366.89|369.74|366.84|369.85|366.95|369.74|366.84|10
1647998520000|2022-03-23 01:22:00|369.76|366.86|369.66|366.76|369.78|366.88|369.63|366.73|21
1647998530000|2022-03-23 01:22:10|369.63|366.73|369.56|366.66|369.65|366.75|369.54|366.64|23
1647998540000|2022-03-23 01:22:20|369.53|366.63|369.39|366.49|369.55|366.65|369.38|366.48|21
1647998550000|2022-03-23 01:22:30|369.38|366.48|369.32|366.42|369.38|366.48|369.29|366.39|16
1647998560000|2022-03-23 01:22:40|369.29|366.39|369.28|366.38|369.38|366.48|369.28|366.38|13
1647998570000|2022-03-23 01:22:50|369.27|366.37|369.21|366.31|369.29|366.39|369.21|366.31|12
1647998580000|2022-03-23 01:23:00|369.24|366.34|369.17|366.27|369.24|366.34|369.17|366.27|8
1647998590000|2022-03-23 01:23:10|369.16|366.26|369.26|366.36|369.26|366.36|369.13|366.23|19
1647998600000|2022-03-23 01:23:20|369.24|366.34|369.16|366.26|369.28|366.38|369.16|366.26|13
1647998610000|2022-03-23 01:23:30|369.19|366.29|369.17|366.27|369.2|366.3|369.15|366.25|20
1647998620000|2022-03-23 01:23:40|369.18|366.28|369.2|366.3|369.24|366.34|369.14|366.24|11
1647998630000|2022-03-23 01:23:50|369.19|366.29|369.2|366.3|369.21|366.31|369.15|366.25|17
1647998640000|2022-03-23 01:24:00|369.16|366.26|369.05|366.15|369.21|366.31|369.05|366.15|16
1647998650000|2022-03-23 01:24:10|369.07|366.17|369.38|366.48|369.38|366.48|369.07|366.17|25
1647998660000|2022-03-23 01:24:20|369.4|366.5|369.57|366.67|369.69|366.79|369.4|366.5|23
1647998670000|2022-03-23 01:24:30|369.55|366.65|369.6|366.7|369.61|366.71|369.55|366.65|15
1647998680000|2022-03-23 01:24:40|369.61|366.71|369.68|366.78|369.68|366.78|369.6|366.7|10
1647998690000|2022-03-23 01:24:50|369.7|366.8|369.73|366.83|369.76|366.86|369.7|366.8|13
1647998700000|2022-03-23 01:25:00|369.72|366.82|369.58|366.68|369.72|366.82|369.58|366.68|18
1647998710000|2022-03-23 01:25:10|369.57|366.67|369.43|366.53|369.6|366.7|369.41|366.51|22
1647998720000|2022-03-23 01:25:20|369.44|366.54|369.21|366.31|369.44|366.54|369.21|366.31|25
1647998730000|2022-03-23 01:25:30|369.2|366.3|369.19|366.29|369.24|366.34|369.12|366.22|16
1647998740000|2022-03-23 01:25:40|369.17|366.27|369.2|366.3|369.27|366.37|369.1|366.2|32
1647998750000|2022-03-23 01:25:50|369.17|366.27|369.11|366.21|369.19|366.29|369.06|366.16|25
1647998760000|2022-03-23 01:26:00|369.14|366.24|369.11|366.21|369.18|366.28|369.1|366.2|19
1647998770000|2022-03-23 01:26:10|369.13|366.23|369.35|366.45|369.37|366.47|369.13|366.23|22
1647998780000|2022-03-23 01:26:20|369.34|366.44|369.17|366.27|369.34|366.44|369.17|366.27|16
1647998790000|2022-03-23 01:26:30|369.18|366.28|369.16|366.26|369.19|366.29|369.15|366.25|13
1647998800000|2022-03-23 01:26:40|369.14|366.24|368.56|365.66|369.15|366.25|368.56|365.66|25
1647998810000|2022-03-23 01:26:50|368.47|365.57|367.83|364.93|368.47|365.57|367.83|364.93|31
1647998820000|2022-03-23 01:27:00|367.84|364.94|367.62|364.72|367.84|364.94|367.62|364.72|22
1647998830000|2022-03-23 01:27:10|367.63|364.73|367.72|364.82|367.98|365.08|367.62|364.72|19
1647998840000|2022-03-23 01:27:20|367.71|364.81|367.16|364.26|367.78|364.88|367.04|364.14|17
1647998850000|2022-03-23 01:27:30|367.04|364.14|366.32|363.42|367.04|364.14|366.28|363.38|33
1647998860000|2022-03-23 01:27:40|366.31|363.41|366.19|363.29|366.33|363.43|366.12|363.22|31
1647998870000|2022-03-23 01:27:50|366.2|363.3|366.08|363.18|366.45|363.55|366.05|363.15|34
1647998880000|2022-03-23 01:28:00|366.06|363.16|366.33|363.43|366.41|363.51|366.06|363.16|35
1647998890000|2022-03-23 01:28:10|366.34|363.44|366.28|363.38|366.41|363.51|366.22|363.32|29
1647998900000|2022-03-23 01:28:20|366.3|363.4|366.7|363.8|366.72|363.82|366.28|363.38|25
1647998910000|2022-03-23 01:28:30|366.71|363.81|367|364.1|367|364.1|366.63|363.73|20
1647998920000|2022-03-23 01:28:40|367.04|364.14|367.1|364.2|367.1|364.2|366.97|364.07|19
1647998930000|2022-03-23 01:28:50|367.11|364.21|367.54|364.64|367.58|364.68|367.1|364.2|27
1647998940000|2022-03-23 01:29:00|367.63|364.73|367.71|364.81|367.72|364.82|367.56|364.66|15
1647998950000|2022-03-23 01:29:10|367.72|364.82|367.19|364.29|367.72|364.82|367.18|364.28|22
1647998960000|2022-03-23 01:29:20|367.2|364.3|367.2|364.3|367.3|364.4|367.18|364.28|9
1647998970000|2022-03-23 01:29:30|367.16|364.26|367.23|364.33|367.24|364.34|367.14|364.24|20
1647998980000|2022-03-23 01:29:40|367.22|364.32|367.55|364.65|367.74|364.84|367.22|364.32|18
1647998990000|2022-03-23 01:29:50|367.57|364.67|367.62|364.72|367.69|364.79|367.56|364.66|21
1647999000000|2022-03-23 01:30:00|367.6|364.7|367.65|364.75|367.65|364.75|367.32|364.42|25
1647999010000|2022-03-23 01:30:10|367.66|364.76|367.57|364.67|367.8|364.9|367.56|364.66|17
1647999020000|2022-03-23 01:30:20|367.58|364.68|367.24|364.34|367.58|364.68|367.18|364.28|25
1647999030000|2022-03-23 01:30:30|367.25|364.35|367.33|364.43|367.38|364.48|367.2|364.3|21
1647999040000|2022-03-23 01:30:40|367.39|364.49|367.26|364.36|367.44|364.54|367.26|364.36|22
1647999050000|2022-03-23 01:30:50|367.25|364.35|367.03|364.13|367.25|364.35|366.94|364.04|29
1647999060000|2022-03-23 01:31:00|367.02|364.12|366.77|363.87|367.02|364.12|366.68|363.78|24
1647999070000|2022-03-23 01:31:10|366.7|363.8|366.61|363.71|366.8|363.9|366.55|363.65|23
1647999080000|2022-03-23 01:31:20|366.62|363.72|366.43|363.53|366.62|363.72|366.29|363.39|34
1647999090000|2022-03-23 01:31:30|366.4|363.5|366.05|363.15|366.43|363.53|366.02|363.12|26
1647999100000|2022-03-23 01:31:40|366.07|363.17|365.84|362.94|366.07|363.17|365.84|362.94|17
1647999110000|2022-03-23 01:31:50|365.86|362.96|366.26|363.36|366.33|363.43|365.86|362.96|27
1647999120000|2022-03-23 01:32:00|366.29|363.39|366.37|363.47|366.45|363.55|366.26|363.36|28
1647999130000|2022-03-23 01:32:10|366.36|363.46|366.02|363.12|366.36|363.46|365.94|363.04|30
1647999140000|2022-03-23 01:32:20|365.97|363.07|365.92|363.02|366.04|363.14|365.9|363|21
1647999150000|2022-03-23 01:32:30|365.93|363.03|365.9|363|365.93|363.03|365.89|362.99|15
1647999160000|2022-03-23 01:32:40|365.91|363.01|365.92|363.02|365.92|363.02|365.76|362.86|27
1647999170000|2022-03-23 01:32:50|365.91|363.01|366.04|363.14|366.04|363.14|365.91|363.01|29
1647999180000|2022-03-23 01:33:00|366.03|363.13|365.66|362.76|366.05|363.15|365.4|362.5|29
1647999190000|2022-03-23 01:33:10|365.65|362.75|365.49|362.59|365.66|362.76|365.4|362.5|37
1647999200000|2022-03-23 01:33:20|365.53|362.63|365.99|363.09|365.99|363.09|365.49|362.59|33
1647999210000|2022-03-23 01:33:30|365.98|363.08|365.73|362.83|365.98|363.08|365.71|362.81|24
1647999220000|2022-03-23 01:33:40|365.74|362.84|365.51|362.61|365.81|362.91|365.51|362.61|21
1647999230000|2022-03-23 01:33:50|365.45|362.55|365.73|362.83|365.84|362.94|365.45|362.55|31
1647999240000|2022-03-23 01:34:00|365.72|362.82|365.76|362.86|365.76|362.86|365.4|362.5|34
1647999250000|2022-03-23 01:34:10|365.75|362.85|365.82|362.92|365.86|362.96|365.7|362.8|25
1647999260000|2022-03-23 01:34:20|365.81|362.91|365.81|362.91|365.86|362.96|365.78|362.88|23
1647999270000|2022-03-23 01:34:30|365.83|362.93|365.85|362.95|365.89|362.99|365.77|362.87|14
1647999280000|2022-03-23 01:34:40|365.84|362.94|365.96|363.06|366.03|363.13|365.83|362.93|22
1647999290000|2022-03-23 01:34:50|365.95|363.05|366.04|363.14|366.04|363.14|365.86|362.96|27
1647999300000|2022-03-23 01:35:00|366.05|363.15|366.09|363.19|366.15|363.25|366.05|363.15|21
1647999310000|2022-03-23 01:35:10|366.08|363.18|365.93|363.03|366.11|363.21|365.92|363.02|24
1647999320000|2022-03-23 01:35:20|365.94|363.04|365.5|362.6|366.04|363.14|365.5|362.6|23
1647999330000|2022-03-23 01:35:30|365.47|362.57|365.95|363.05|365.95|363.05|365.46|362.56|28
1647999340000|2022-03-23 01:35:40|365.91|363.01|365.49|362.59|365.93|363.03|365.47|362.57|23
1647999350000|2022-03-23 01:35:50|365.47|362.57|365.41|362.51|365.47|362.57|365.37|362.47|25
1647999360000|2022-03-23 01:36:00|365.4|362.5|365.42|362.52|365.62|362.72|365.38|362.48|33
1647999370000|2022-03-23 01:36:10|365.4|362.5|365.12|362.22|365.4|362.5|365.1|362.2|28
1647999380000|2022-03-23 01:36:20|365.11|362.21|365.44|362.54|365.54|362.64|365.11|362.21|28
1647999390000|2022-03-23 01:36:30|365.43|362.53|365.13|362.23|365.43|362.53|365.13|362.23|25
1647999400000|2022-03-23 01:36:40|365.19|362.29|365.32|362.42|365.32|362.42|365.1|362.2|21
1647999410000|2022-03-23 01:36:50|365.41|362.51|365.35|362.45|365.46|362.56|365.31|362.41|24
1647999420000|2022-03-23 01:37:00|365.37|362.47|365.27|362.37|365.38|362.48|365.27|362.37|26
1647999430000|2022-03-23 01:37:10|365.29|362.39|365.35|362.45|365.38|362.48|365.29|362.39|29
1647999440000|2022-03-23 01:37:20|365.31|362.41|365.54|362.64|365.56|362.66|365.31|362.41|16
1647999450000|2022-03-23 01:37:30|365.53|362.63|365.88|362.98|365.88|362.98|365.48|362.58|24
1647999460000|2022-03-23 01:37:40|365.9|363|365.9|363|365.96|363.06|365.83|362.93|17
1647999470000|2022-03-23 01:37:50|365.91|363.01|365.96|363.06|365.97|363.07|365.87|362.97|20
1647999480000|2022-03-23 01:38:00|365.99|363.09|366.21|363.31|366.28|363.38|365.93|363.03|30
1647999490000|2022-03-23 01:38:10|366.3|363.4|366.49|363.59|366.51|363.61|366.3|363.4|24
1647999500000|2022-03-23 01:38:20|366.47|363.57|366.9|364|366.95|364.05|366.34|363.44|20
1647999510000|2022-03-23 01:38:30|366.89|363.99|366.71|363.81|366.9|364|366.68|363.78|34
1647999520000|2022-03-23 01:38:40|366.7|363.8|367.08|364.18|367.1|364.2|366.67|363.77|28
1647999530000|2022-03-23 01:38:50|367.07|364.17|366.99|364.09|367.07|364.17|366.86|363.96|22
1647999540000|2022-03-23 01:39:00|366.98|364.08|366.77|363.87|367.03|364.13|366.77|363.87|34
1647999550000|2022-03-23 01:39:10|366.8|363.9|366.87|363.97|367.05|364.15|366.8|363.9|26
1647999560000|2022-03-23 01:39:20|366.86|363.96|366.89|363.99|366.9|364|366.79|363.89|20
1647999570000|2022-03-23 01:39:30|366.87|363.97|366.76|363.86|366.87|363.97|366.64|363.74|17
1647999580000|2022-03-23 01:39:40|366.75|363.85|366.81|363.91|366.84|363.94|366.7|363.8|22
1647999590000|2022-03-23 01:39:50|366.8|363.9|366.64|363.74|366.8|363.9|366.6|363.7|19
1647999600000|2022-03-23 01:40:00|366.65|363.75|366.6|363.7|366.73|363.83|366.57|363.67|22
1647999610000|2022-03-23 01:40:10|366.52|363.62|366.21|363.31|366.56|363.66|366.21|363.31|32
1647999620000|2022-03-23 01:40:20|366.2|363.3|366.28|363.38|366.29|363.39|365.78|362.88|27
1647999630000|2022-03-23 01:40:30|366.32|363.42|366.24|363.34|366.36|363.46|366.15|363.25|29
1647999640000|2022-03-23 01:40:40|366.17|363.27|366.58|363.68|366.58|363.68|366.17|363.27|23
1647999650000|2022-03-23 01:40:50|366.66|363.76|366.89|363.99|367.24|364.34|366.66|363.76|35
1647999660000|2022-03-23 01:41:00|366.88|363.98|366.73|363.83|367.09|364.19|366.73|363.83|33
1647999670000|2022-03-23 01:41:10|366.72|363.82|367.31|364.41|367.6|364.7|366.63|363.73|23
1647999680000|2022-03-23 01:41:20|367.28|364.38|367.13|364.23|367.32|364.42|367.1|364.2|24
1647999690000|2022-03-23 01:41:30|367.12|364.22|366.79|363.89|367.12|364.22|366.71|363.81|19
1647999700000|2022-03-23 01:41:40|366.82|363.92|367.17|364.27|367.17|364.27|366.78|363.88|28
1647999710000|2022-03-23 01:41:50|367.14|364.24|367.11|364.21|367.16|364.26|366.88|363.98|23
1647999720000|2022-03-23 01:42:00|367.14|364.24|366.92|364.02|367.15|364.25|366.8|363.9|34
1647999730000|2022-03-23 01:42:10|366.94|364.04|366.54|363.64|366.94|364.04|366.51|363.61|30
1647999740000|2022-03-23 01:42:20|366.53|363.63|366.27|363.37|366.55|363.65|366.25|363.35|26
1647999750000|2022-03-23 01:42:30|366.29|363.39|366.42|363.52|366.5|363.6|366.27|363.37|28
1647999760000|2022-03-23 01:42:40|366.37|363.47|366.44|363.54|366.5|363.6|366.37|363.47|16
1647999770000|2022-03-23 01:42:50|366.47|363.57|366.56|363.66|366.57|363.67|366.4|363.5|26
1647999780000|2022-03-23 01:43:00|366.57|363.67|366.52|363.62|366.6|363.7|366.48|363.58|27
1647999790000|2022-03-23 01:43:10|366.5|363.6|366.39|363.49|366.5|363.6|366.36|363.46|23
1647999800000|2022-03-23 01:43:20|366.38|363.48|366.21|363.31|366.38|363.48|366.18|363.28|16
1647999810000|2022-03-23 01:43:30|366.2|363.3|366.32|363.42|366.34|363.44|366.16|363.26|20
1647999820000|2022-03-23 01:43:40|366.35|363.45|366.46|363.56|366.54|363.64|366.31|363.41|36
1647999830000|2022-03-23 01:43:50|366.44|363.54|366.53|363.63|366.56|363.66|366.42|363.52|24
1647999840000|2022-03-23 01:44:00|366.54|363.64|366.19|363.29|366.54|363.64|366.14|363.24|29
1647999850000|2022-03-23 01:44:10|366.2|363.3|366.46|363.56|366.52|363.62|366.14|363.24|25
1647999860000|2022-03-23 01:44:20|366.47|363.57|366.84|363.94|366.86|363.96|366.47|363.57|31
1647999870000|2022-03-23 01:44:30|366.87|363.97|367.04|364.14|367.04|364.14|366.84|363.94|31
1647999880000|2022-03-23 01:44:40|367.05|364.15|367.3|364.4|367.35|364.45|366.99|364.09|22
1647999890000|2022-03-23 01:44:50|367.15|364.25|367.07|364.17|367.23|364.33|367.07|364.17|32
1647999900000|2022-03-23 01:45:00|367.1|364.2|366.66|363.76|367.1|364.2|366.66|363.76|25
1647999910000|2022-03-23 01:45:10|366.68|363.78|366.41|363.51|366.7|363.8|366.33|363.43|30
1647999920000|2022-03-23 01:45:20|366.39|363.49|366.57|363.67|366.58|363.68|366.21|363.31|22
1647999930000|2022-03-23 01:45:30|366.56|363.66|366.62|363.72|366.64|363.74|366.56|363.66|22
1647999940000|2022-03-23 01:45:40|366.64|363.74|366.66|363.76|366.79|363.89|366.6|363.7|17
1647999950000|2022-03-23 01:45:50|366.64|363.74|366.48|363.58|366.64|363.74|366.4|363.5|29
1647999960000|2022-03-23 01:46:00|366.47|363.57|366.4|363.5|366.51|363.61|366.4|363.5|22
1647999970000|2022-03-23 01:46:10|366.42|363.52|366.47|363.57|366.47|363.57|366.38|363.48|24
1647999980000|2022-03-23 01:46:20|366.45|363.55|366.85|363.95|366.85|363.95|366.4|363.5|21
1647999990000|2022-03-23 01:46:30|366.97|364.07|367.28|364.38|367.31|364.41|366.89|363.99|23
1648000000000|2022-03-23 01:46:40|367.27|364.37|367.35|364.45|367.35|364.45|367.24|364.34|17
1648000010000|2022-03-23 01:46:50|367.36|364.46|367.1|364.2|367.36|364.46|367.05|364.15|24
1648000020000|2022-03-23 01:47:00|367.09|364.19|367.58|364.68|367.66|364.76|367.05|364.15|29
1648000030000|2022-03-23 01:47:10|367.59|364.69|367.83|364.93|367.86|364.96|367.52|364.62|29
1648000040000|2022-03-23 01:47:20|367.82|364.92|367.64|364.74|367.92|365.02|367.6|364.7|30
1648000050000|2022-03-23 01:47:30|367.65|364.75|367.68|364.78|367.73|364.83|367.61|364.71|21
1648000060000|2022-03-23 01:47:40|367.67|364.77|367.76|364.86|367.76|364.86|367.61|364.71|23
1648000070000|2022-03-23 01:47:50|367.77|364.87|368.21|365.31|368.32|365.42|367.77|364.87|33
1648000080000|2022-03-23 01:48:00|368.22|365.32|367.95|365.05|368.23|365.33|367.78|364.88|27
1648000090000|2022-03-23 01:48:10|368|365.1|368.1|365.2|368.14|365.24|368|365.1|22
1648000100000|2022-03-23 01:48:20|368.11|365.21|368.26|365.36|368.31|365.41|368.11|365.21|29
1648000110000|2022-03-23 01:48:30|368.24|365.34|368.18|365.28|368.25|365.35|368.13|365.23|24
1648000120000|2022-03-23 01:48:40|368.17|365.27|368.3|365.4|368.33|365.43|368.17|365.27|25
1648000130000|2022-03-23 01:48:50|368.28|365.38|368.31|365.41|368.35|365.45|368.26|365.36|14
1648000140000|2022-03-23 01:49:00|368.32|365.42|368.06|365.16|368.35|365.45|368.03|365.13|21
1648000150000|2022-03-23 01:49:10|368.04|365.14|367.92|365.02|368.09|365.19|367.88|364.98|29
1648000160000|2022-03-23 01:49:20|368|365.1|368.23|365.33|368.32|365.42|368|365.1|28
1648000170000|2022-03-23 01:49:30|368.25|365.35|368.27|365.37|368.28|365.38|368.24|365.34|19
1648000180000|2022-03-23 01:49:40|368.26|365.36|368.08|365.18|368.26|365.36|368.05|365.15|21
1648000190000|2022-03-23 01:49:50|368.09|365.19|368.2|365.3|368.23|365.33|368.07|365.17|18
1648000200000|2022-03-23 01:50:00|368.19|365.29|368.04|365.14|368.23|365.33|368.04|365.14|26
1648000210000|2022-03-23 01:50:10|368.02|365.12|368|365.1|368.1|365.2|367.99|365.09|20
1648000220000|2022-03-23 01:50:20|368.02|365.12|367.71|364.81|368.04|365.14|367.69|364.79|17
1648000230000|2022-03-23 01:50:30|367.72|364.82|367.7|364.8|367.72|364.82|367.6|364.7|28
1648000240000|2022-03-23 01:50:40|367.64|364.74|367.58|364.68|367.67|364.77|367.57|364.67|23
1648000250000|2022-03-23 01:50:50|367.59|364.69|367.56|364.66|367.64|364.74|367.56|364.66|16
1648000260000|2022-03-23 01:51:00|367.57|364.67|367.56|364.66|367.6|364.7|367.53|364.63|22
1648000270000|2022-03-23 01:51:10|367.58|364.68|367.59|364.69|367.63|364.73|367.57|364.67|7
1648000280000|2022-03-23 01:51:20|367.6|364.7|367.67|364.77|367.74|364.84|367.6|364.7|22
1648000290000|2022-03-23 01:51:30|367.7|364.8|367.7|364.8|367.74|364.84|367.67|364.77|18
1648000300000|2022-03-23 01:51:40|367.72|364.82|368.03|365.13|368.05|365.15|367.7|364.8|24
1648000310000|2022-03-23 01:51:50|368.02|365.12|368.1|365.2|368.21|365.31|368.02|365.12|19
1648000320000|2022-03-23 01:52:00|368.11|365.21|367.97|365.07|368.2|365.3|367.97|365.07|25
1648000330000|2022-03-23 01:52:10|367.98|365.08|367.89|364.99|367.99|365.09|367.89|364.99|17
1648000340000|2022-03-23 01:52:20|367.84|364.94|367.86|364.96|367.87|364.97|367.83|364.93|13
1648000350000|2022-03-23 01:52:30|367.85|364.95|367.96|365.06|368.04|365.14|367.84|364.94|23
1648000360000|2022-03-23 01:52:40|368.01|365.11|368.02|365.12|368.02|365.12|367.93|365.03|16
1648000370000|2022-03-23 01:52:50|368.01|365.11|368.01|365.11|368.07|365.17|368|365.1|17
1648000380000|2022-03-23 01:53:00|368.02|365.12|367.98|365.08|368.02|365.12|367.94|365.04|14
1648000390000|2022-03-23 01:53:10|368.02|365.12|367.86|364.96|368.02|365.12|367.86|364.96|21
1648000400000|2022-03-23 01:53:20|367.89|364.99|367.71|364.81|367.89|364.99|367.68|364.78|26
1648000410000|2022-03-23 01:53:30|367.7|364.8|367.82|364.92|367.85|364.95|367.7|364.8|19
1648000420000|2022-03-23 01:53:40|367.83|364.93|367.84|364.94|367.87|364.97|367.82|364.92|20
1648000430000|2022-03-23 01:53:50|367.83|364.93|367.94|365.04|367.94|365.04|367.79|364.89|19
1648000440000|2022-03-23 01:54:00|367.97|365.07|367.91|365.01|367.97|365.07|367.86|364.96|16
1648000450000|2022-03-23 01:54:10|367.92|365.02|367.93|365.03|367.97|365.07|367.91|365.01|18
1648000460000|2022-03-23 01:54:20|367.94|365.04|367.97|365.07|368.05|365.15|367.9|365|23
1648000470000|2022-03-23 01:54:30|367.98|365.08|368.22|365.32|368.26|365.36|367.94|365.04|27
1648000480000|2022-03-23 01:54:40|368.29|365.39|368.16|365.26|368.29|365.39|368.13|365.23|22
1648000490000|2022-03-23 01:54:50|368.15|365.25|368.16|365.26|368.17|365.27|368.12|365.22|17
1648000500000|2022-03-23 01:55:00|368.14|365.24|368.04|365.14|368.17|365.27|368.04|365.14|19
1648000510000|2022-03-23 01:55:10|368.05|365.15|368.01|365.11|368.09|365.19|368.01|365.11|13
1648000520000|2022-03-23 01:55:20|368.02|365.12|367.9|365|368.03|365.13|367.9|365|12
1648000530000|2022-03-23 01:55:30|367.89|364.99|367.69|364.79|367.89|364.99|367.68|364.78|22
1648000540000|2022-03-23 01:55:40|367.67|364.77|367.5|364.6|367.69|364.79|367.5|364.6|22
1648000550000|2022-03-23 01:55:50|367.49|364.59|367.77|364.87|367.77|364.87|367.45|364.55|32
1648000560000|2022-03-23 01:56:00|367.71|364.81|367.5|364.6|367.75|364.85|367.5|364.6|30
1648000570000|2022-03-23 01:56:10|367.52|364.62|367.25|364.35|367.53|364.63|367.25|364.35|27
1648000580000|2022-03-23 01:56:20|367.27|364.37|367.2|364.3|367.27|364.37|367.19|364.29|16
1648000590000|2022-03-23 01:56:30|367.21|364.31|367.19|364.29|367.25|364.35|367.19|364.29|15
1648000600000|2022-03-23 01:56:40|367.2|364.3|367.19|364.29|367.25|364.35|367.18|364.28|18
1648000610000|2022-03-23 01:56:50|367.18|364.28|367.37|364.47|367.38|364.48|367.18|364.28|25
1648000620000|2022-03-23 01:57:00|367.36|364.46|367.38|364.48|367.38|364.48|367.31|364.41|22
1648000630000|2022-03-23 01:57:10|367.39|364.49|367.39|364.49|367.39|364.49|367.38|364.48|7
1648000640000|2022-03-23 01:57:20|367.4|364.5|367.42|364.52|367.46|364.56|367.4|364.5|15
1648000650000|2022-03-23 01:57:30|367.43|364.53|367.48|364.58|367.49|364.59|367.43|364.53|16
1648000660000|2022-03-23 01:57:40|367.49|364.59|367.35|364.45|367.52|364.62|367.34|364.44|16
1648000670000|2022-03-23 01:57:50|367.36|364.46|367.38|364.48|367.38|364.48|367.35|364.45|5
1648000680000|2022-03-23 01:58:00|367.37|364.47|367.36|364.46|367.38|364.48|367.33|364.43|8
1648000690000|2022-03-23 01:58:10|367.37|364.47|367.36|364.46|367.38|364.48|367.36|364.46|5
1648000700000|2022-03-23 01:58:20|367.37|364.47|367.52|364.62|367.67|364.77|367.37|364.47|29
1648000710000|2022-03-23 01:58:30|367.51|364.61|367.53|364.63|367.54|364.64|367.36|364.46|26
1648000720000|2022-03-23 01:58:40|367.52|364.62|367.55|364.65|367.58|364.68|367.5|364.6|22
1648000730000|2022-03-23 01:58:50|367.56|364.66|367.47|364.57|367.56|364.66|367.47|364.57|25
1648000740000|2022-03-23 01:59:00|367.48|364.58|367.25|364.35|367.48|364.58|367.25|364.35|23
1648000750000|2022-03-23 01:59:10|367.18|364.28|366.98|364.08|367.23|364.33|366.96|364.06|28
1648000760000|2022-03-23 01:59:20|366.97|364.07|366.6|363.7|366.99|364.09|366.4|363.5|32
1648000770000|2022-03-23 01:59:30|366.53|363.63|366.56|363.66|366.69|363.79|366.45|363.55|26
1648000780000|2022-03-23 01:59:40|366.57|363.67|366.62|363.72|366.65|363.75|366.54|363.64|21
1648000790000|2022-03-23 01:59:50|366.65|363.75|366.8|363.9|366.9|364|366.62|363.72|24
1648000800000|2022-03-23 02:00:00|366.94|364.04|366.78|363.88|366.94|364.04|366.73|363.83|27
1648000810000|2022-03-23 02:00:10|366.75|363.85|366.7|363.8|366.98|364.08|366.7|363.8|25
1648000820000|2022-03-23 02:00:20|366.74|363.84|366.97|364.07|366.97|364.07|366.66|363.76|28
1648000830000|2022-03-23 02:00:30|366.94|364.04|366.93|364.03|366.98|364.08|366.9|364|27
1648000840000|2022-03-23 02:00:40|366.9|364|367.05|364.15|367.08|364.18|366.87|363.97|23
1648000850000|2022-03-23 02:00:50|367.06|364.16|367.19|364.29|367.24|364.34|367.01|364.11|28
1648000860000|2022-03-23 02:01:00|367.14|364.24|367.2|364.3|367.22|364.32|367.13|364.23|23
1648000870000|2022-03-23 02:01:10|367.19|364.29|367.16|364.26|367.22|364.32|367.15|364.25|10
1648000880000|2022-03-23 02:01:20|367.18|364.28|367.15|364.25|367.2|364.3|367.08|364.18|26
1648000890000|2022-03-23 02:01:30|367.16|364.26|367.18|364.28|367.19|364.29|367.06|364.16|34
1648000900000|2022-03-23 02:01:40|367.17|364.27|367.15|364.25|367.19|364.29|367.08|364.18|27
1648000910000|2022-03-23 02:01:50|367.18|364.28|367.23|364.33|367.23|364.33|367.09|364.19|18
1648000920000|2022-03-23 02:02:00|367.18|364.28|367.42|364.52|367.46|364.56|367.18|364.28|26
1648000930000|2022-03-23 02:02:10|367.37|364.47|367.54|364.64|367.54|364.64|367.37|364.47|25
1648000940000|2022-03-23 02:02:20|367.49|364.59|367.49|364.59|367.54|364.64|367.44|364.54|21
1648000950000|2022-03-23 02:02:30|367.45|364.55|367.42|364.52|367.46|364.56|367.36|364.46|20
1648000960000|2022-03-23 02:02:40|367.43|364.53|367.41|364.51|367.48|364.58|367.37|364.47|21
1648000970000|2022-03-23 02:02:50|367.38|364.48|367.31|364.41|367.4|364.5|367.22|364.32|19
1648000980000|2022-03-23 02:03:00|367.15|364.25|367.2|364.3|367.22|364.32|367.15|364.25|17
1648000990000|2022-03-23 02:03:10|367.21|364.31|367.37|364.47|367.37|364.47|367.17|364.27|26
1648001000000|2022-03-23 02:03:20|367.36|364.46|367.37|364.47|367.45|364.55|367.36|364.46|27
1648001010000|2022-03-23 02:03:30|367.4|364.5|367.43|364.53|367.49|364.59|367.39|364.49|17
1648001020000|2022-03-23 02:03:40|367.48|364.58|367.43|364.53|367.48|364.58|367.39|364.49|17
1648001030000|2022-03-23 02:03:50|367.44|364.54|367.36|364.46|367.51|364.61|367.34|364.44|18
1648001040000|2022-03-23 02:04:00|367.35|364.45|367.36|364.46|367.37|364.47|367.35|364.45|7
1648001050000|2022-03-23 02:04:10|367.35|364.45|367.32|364.42|367.37|364.47|367.31|364.41|8
1648001060000|2022-03-23 02:04:20|367.31|364.41|367.42|364.52|367.42|364.52|367.29|364.39|21
1648001070000|2022-03-23 02:04:30|367.39|364.49|367.39|364.49|367.43|364.53|367.38|364.48|20
1648001080000|2022-03-23 02:04:40|367.4|364.5|367.39|364.49|367.43|364.53|367.37|364.47|19
1648001090000|2022-03-23 02:04:50|367.38|364.48|367.4|364.5|367.42|364.52|367.38|364.48|19
1648001100000|2022-03-23 02:05:00|367.42|364.52|367.52|364.62|367.6|364.7|367.39|364.49|30
1648001110000|2022-03-23 02:05:10|367.51|364.61|367.41|364.51|367.51|364.61|367.4|364.5|25
1648001120000|2022-03-23 02:05:20|367.42|364.52|367.25|364.35|367.42|364.52|367.25|364.35|28
1648001130000|2022-03-23 02:05:30|367.24|364.34|367.22|364.32|367.24|364.34|367.17|364.27|13
1648001140000|2022-03-23 02:05:40|367.23|364.33|367.16|364.26|367.23|364.33|367.16|364.26|21
1648001150000|2022-03-23 02:05:50|367.11|364.21|367.08|364.18|367.12|364.22|367.05|364.15|18
1648001160000|2022-03-23 02:06:00|367.1|364.2|367.04|364.14|367.1|364.2|366.97|364.07|22
1648001170000|2022-03-23 02:06:10|367.01|364.11|366.88|363.98|367.12|364.22|366.88|363.98|26
1648001180000|2022-03-23 02:06:20|366.89|363.99|366.46|363.56|366.89|363.99|366.46|363.56|26
1648001190000|2022-03-23 02:06:30|366.5|363.6|366.47|363.57|366.53|363.63|366.46|363.56|17
1648001200000|2022-03-23 02:06:40|366.46|363.56|366.47|363.57|366.48|363.58|366.46|363.56|7
1648001210000|2022-03-23 02:06:50|366.48|363.58|366.46|363.56|366.48|363.58|366.42|363.52|13
1648001220000|2022-03-23 02:07:00|366.47|363.57|366.19|363.29|366.47|363.57|366.19|363.29|19
1648001230000|2022-03-23 02:07:10|366.16|363.26|366.21|363.31|366.23|363.33|366.15|363.25|12
1648001240000|2022-03-23 02:07:20|366.19|363.29|366.11|363.21|366.19|363.29|366.11|363.21|6
1648001250000|2022-03-23 02:07:30|366.1|363.2|366.02|363.12|366.14|363.24|366.01|363.11|18
1648001260000|2022-03-23 02:07:40|366.03|363.13|365.97|363.07|366.03|363.13|365.95|363.05|13
1648001270000|2022-03-23 02:07:50|365.99|363.09|365.76|362.86|365.99|363.09|365.54|362.64|21
1648001280000|2022-03-23 02:08:00|365.77|362.87|365.84|362.94|365.86|362.96|365.77|362.87|17
1648001290000|2022-03-23 02:08:10|365.82|362.92|365.79|362.89|365.82|362.92|365.75|362.85|15
1648001300000|2022-03-23 02:08:20|365.78|362.88|365.75|362.85|365.81|362.91|365.75|362.85|10
1648001310000|2022-03-23 02:08:30|365.78|362.88|365.77|362.87|365.78|362.88|365.73|362.83|17
1648001320000|2022-03-23 02:08:40|365.74|362.84|365.64|362.74|365.74|362.84|365.6|362.7|13
1648001330000|2022-03-23 02:08:50|365.62|362.72|365.65|362.75|365.69|362.79|365.62|362.72|26
1648001340000|2022-03-23 02:09:00|365.67|362.77|365.72|362.82|365.89|362.99|365.65|362.75|24
1648001350000|2022-03-23 02:09:10|365.7|362.8|365.56|362.66|365.7|362.8|365.55|362.65|17
1648001360000|2022-03-23 02:09:20|365.59|362.69|365.63|362.73|365.65|362.75|365.59|362.69|14
1648001370000|2022-03-23 02:09:30|365.67|362.77|365.73|362.83|365.73|362.83|365.62|362.72|26
1648001380000|2022-03-23 02:09:40|365.74|362.84|365.73|362.83|365.74|362.84|365.71|362.81|16
1648001390000|2022-03-23 02:09:50|365.74|362.84|365.94|363.04|365.94|363.04|365.72|362.82|19
1648001400000|2022-03-23 02:10:00|365.92|363.02|366.17|363.27|366.22|363.32|365.89|362.99|32
1648001410000|2022-03-23 02:10:10|366.15|363.25|366.15|363.25|366.18|363.28|366.12|363.22|23
1648001420000|2022-03-23 02:10:20|366.16|363.26|365.97|363.07|366.17|363.27|365.97|363.07|22
1648001430000|2022-03-23 02:10:30|366.01|363.11|366.27|363.37|366.27|363.37|365.97|363.07|22
1648001440000|2022-03-23 02:10:40|366.26|363.36|366.37|363.47|366.37|363.47|366.26|363.36|13
1648001450000|2022-03-23 02:10:50|366.36|363.46|366.36|363.46|366.43|363.53|366.34|363.44|16
1648001460000|2022-03-23 02:11:00|366.33|363.43|366.26|363.36|366.39|363.49|366.26|363.36|19
1648001470000|2022-03-23 02:11:10|366.27|363.37|366.22|363.32|366.29|363.39|366.22|363.32|18
1648001480000|2022-03-23 02:11:20|366.23|363.33|366.19|363.29|366.23|363.33|366.19|363.29|8
1648001490000|2022-03-23 02:11:30|366.21|363.31|366.21|363.31|366.24|363.34|366.18|363.28|8
1648001500000|2022-03-23 02:11:40|366.2|363.3|366.2|363.3|366.22|363.32|366.19|363.29|7
1648001510000|2022-03-23 02:11:50|366.21|363.31|366.28|363.38|366.29|363.39|366.21|363.31|15
1648001520000|2022-03-23 02:12:00|366.29|363.39|366.27|363.37|366.3|363.4|366.27|363.37|6
1648001530000|2022-03-23 02:12:10|366.26|363.36|366.3|363.4|366.3|363.4|366.26|363.36|9
1648001540000|2022-03-23 02:12:20|366.28|363.38|366.31|363.41|366.31|363.41|366.26|363.36|12
1648001550000|2022-03-23 02:12:30|366.32|363.42|366.33|363.43|366.33|363.43|366.3|363.4|6
1648001560000|2022-03-23 02:12:40|366.34|363.44|366.34|363.44|366.35|363.45|366.34|363.44|9
1648001570000|2022-03-23 02:12:50|366.35|363.45|366.46|363.56|366.46|363.56|366.35|363.45|12
1648001580000|2022-03-23 02:13:00|366.45|363.55|366.47|363.57|366.49|363.59|366.43|363.53|16
1648001590000|2022-03-23 02:13:10|366.52|363.62|366.38|363.48|366.55|363.65|366.35|363.45|26
1648001600000|2022-03-23 02:13:20|366.39|363.49|366.76|363.86|366.84|363.94|366.33|363.43|21
1648001610000|2022-03-23 02:13:30|366.79|363.89|366.51|363.61|366.79|363.89|366.51|363.61|26
1648001620000|2022-03-23 02:13:40|366.53|363.63|366.29|363.39|366.54|363.64|366.29|363.39|16
1648001630000|2022-03-23 02:13:50|366.31|363.41|366.01|363.11|366.31|363.41|366|363.1|21
1648001640000|2022-03-23 02:14:00|365.99|363.09|365.94|363.04|365.99|363.09|365.75|362.85|17
1648001650000|2022-03-23 02:14:10|365.92|363.02|365.68|362.78|365.94|363.04|365.67|362.77|31
1648001660000|2022-03-23 02:14:20|365.67|362.77|365.66|362.76|365.7|362.8|365.63|362.73|21
1648001670000|2022-03-23 02:14:30|365.64|362.74|365.67|362.77|365.7|362.8|365.64|362.74|10
1648001680000|2022-03-23 02:14:40|365.69|362.79|365.84|362.94|365.84|362.94|365.67|362.77|15
1648001690000|2022-03-23 02:14:50|365.85|362.95|366.05|363.15|366.07|363.17|365.82|362.92|27
1648001700000|2022-03-23 02:15:00|366.06|363.16|366.04|363.14|366.22|363.32|365.95|363.05|28
1648001710000|2022-03-23 02:15:10|366.03|363.13|365.99|363.09|366.09|363.19|365.94|363.04|24
1648001720000|2022-03-23 02:15:20|365.96|363.06|365.82|362.92|365.99|363.09|365.8|362.9|24
1648001730000|2022-03-23 02:15:30|365.85|362.95|365.91|363.01|365.93|363.03|365.85|362.95|16
1648001740000|2022-03-23 02:15:40|365.92|363.02|365.92|363.02|365.93|363.03|365.9|363|9
1648001750000|2022-03-23 02:15:50|365.91|363.01|365.9|363|365.94|363.04|365.88|362.98|10
1648001760000|2022-03-23 02:16:00|365.91|363.01|366.11|363.21|366.14|363.24|365.91|363.01|20
1648001770000|2022-03-23 02:16:10|366.13|363.23|366.13|363.23|366.14|363.24|366.13|363.23|7
1648001780000|2022-03-23 02:16:20|366.1|363.2|365.98|363.08|366.11|363.21|365.96|363.06|15
1648001790000|2022-03-23 02:16:30|365.97|363.07|365.97|363.07|366.02|363.12|365.96|363.06|13
1648001800000|2022-03-23 02:16:40|365.95|363.05|366|363.1|366.01|363.11|365.91|363.01|11
1648001810000|2022-03-23 02:16:50|365.99|363.09|365.99|363.09|366|363.1|365.98|363.08|10
1648001820000|2022-03-23 02:17:00|365.98|363.08|365.96|363.06|366|363.1|365.96|363.06|9
1648001830000|2022-03-23 02:17:10|365.97|363.07|365.93|363.03|365.97|363.07|365.93|363.03|16
1648001840000|2022-03-23 02:17:20|365.94|363.04|365.93|363.03|365.95|363.05|365.9|363|12
1648001850000|2022-03-23 02:17:30|365.91|363.01|365.91|363.01|365.92|363.02|365.89|362.99|8
1648001860000|2022-03-23 02:17:40|365.92|363.02|365.96|363.06|365.96|363.06|365.92|363.02|12
1648001870000|2022-03-23 02:17:50|365.94|363.04|365.98|363.08|365.98|363.08|365.91|363.01|12
1648001880000|2022-03-23 02:18:00|365.97|363.07|366.11|363.21|366.12|363.22|365.97|363.07|26
1648001890000|2022-03-23 02:18:10|366.06|363.16|366.13|363.23|366.14|363.24|366.06|363.16|18
1648001900000|2022-03-23 02:18:20|366.06|363.16|366|363.1|366.06|363.16|365.99|363.09|19
1648001910000|2022-03-23 02:18:30|366.02|363.12|365.68|362.78|366.03|363.13|365.68|362.78|22
1648001920000|2022-03-23 02:18:40|365.74|362.84|365.73|362.83|365.77|362.87|365.66|362.76|16
1648001930000|2022-03-23 02:18:50|365.77|362.87|365.75|362.85|365.79|362.89|365.69|362.79|14
1648001940000|2022-03-23 02:19:00|365.71|362.81|365.7|362.8|365.76|362.86|365.65|362.75|19
1648001950000|2022-03-23 02:19:10|365.68|362.78|365.37|362.47|365.68|362.78|365.35|362.45|28
1648001960000|2022-03-23 02:19:20|365.34|362.44|365.22|362.32|365.34|362.44|365.2|362.3|20
1648001970000|2022-03-23 02:19:30|365.23|362.33|365.38|362.48|365.39|362.49|365.22|362.32|13
1648001980000|2022-03-23 02:19:40|365.37|362.47|365.14|362.24|365.38|362.48|365.14|362.24|17
1648001990000|2022-03-23 02:19:50|365.15|362.25|364.77|361.87|365.16|362.26|364.66|361.76|37
1648002000000|2022-03-23 02:20:00|364.8|361.9|365.07|362.17|365.14|362.24|364.72|361.82|30
1648002010000|2022-03-23 02:20:10|365.09|362.19|365.1|362.2|365.28|362.38|365.09|362.19|28
1648002020000|2022-03-23 02:20:20|365.08|362.18|364.97|362.07|365.12|362.22|364.97|362.07|28
1648002030000|2022-03-23 02:20:30|365.01|362.11|365|362.1|365.11|362.21|364.97|362.07|27
1648002040000|2022-03-23 02:20:40|365.01|362.11|364.96|362.06|365.01|362.11|364.95|362.05|17
1648002050000|2022-03-23 02:20:50|364.95|362.05|365.08|362.18|365.13|362.23|364.95|362.05|25
1648002060000|2022-03-23 02:21:00|365.07|362.17|365.37|362.47|365.38|362.48|365.07|362.17|19
1648002070000|2022-03-23 02:21:10|365.36|362.46|365.31|362.41|365.36|362.46|365.26|362.36|20
1648002080000|2022-03-23 02:21:20|365.32|362.42|365.33|362.43|365.41|362.51|365.31|362.41|10
1648002090000|2022-03-23 02:21:30|365.34|362.44|365.8|362.9|365.8|362.9|365.34|362.44|30
1648002100000|2022-03-23 02:21:40|365.79|362.89|365.89|362.99|365.89|362.99|365.71|362.81|15
1648002110000|2022-03-23 02:21:50|365.9|363|366.1|363.2|366.12|363.22|365.9|363|27
1648002120000|2022-03-23 02:22:00|366.08|363.18|366.33|363.43|366.44|363.54|366.08|363.18|36
1648002130000|2022-03-23 02:22:10|366.36|363.46|366.44|363.54|366.5|363.6|366.33|363.43|26
1648002140000|2022-03-23 02:22:20|366.46|363.56|366.39|363.49|366.46|363.56|366.27|363.37|27
1648002150000|2022-03-23 02:22:30|366.29|363.39|366.36|363.46|366.41|363.51|366.27|363.37|13
1648002160000|2022-03-23 02:22:40|366.35|363.45|366.43|363.53|366.5|363.6|366.31|363.41|13
1648002170000|2022-03-23 02:22:50|366.5|363.6|366.58|363.68|366.69|363.79|366.46|363.56|23
1648002180000|2022-03-23 02:23:00|366.59|363.69|366.63|363.73|366.65|363.75|366.59|363.69|13
1648002190000|2022-03-23 02:23:10|366.64|363.74|366.79|363.89|366.85|363.95|366.63|363.73|27
1648002200000|2022-03-23 02:23:20|366.8|363.9|366.79|363.89|366.99|364.09|366.79|363.89|34
1648002210000|2022-03-23 02:23:30|366.82|363.92|367.23|364.33|367.27|364.37|366.82|363.92|22
1648002220000|2022-03-23 02:23:40|367.24|364.34|367.17|364.27|367.3|364.4|367.13|364.23|20
1648002230000|2022-03-23 02:23:50|367.18|364.28|367.2|364.3|367.27|364.37|367.12|364.22|24
1648002240000|2022-03-23 02:24:00|367.19|364.29|365.38|362.48|367.27|364.37|365.38|362.48|26
1648002250000|2022-03-23 02:24:10|365.5|362.6|365.11|362.21|365.51|362.61|364.29|361.39|38
1648002260000|2022-03-23 02:24:20|364.86|361.96|364.67|361.77|364.86|361.96|364.35|361.45|34
1648002270000|2022-03-23 02:24:30|364.61|361.71|365.25|362.35|365.49|362.59|364.61|361.71|26
1648002280000|2022-03-23 02:24:40|365.11|362.21|365.14|362.24|365.25|362.35|364.87|361.97|31
1648002290000|2022-03-23 02:24:50|365.09|362.19|364.84|361.94|365.09|362.19|364.7|361.8|30
1648002300000|2022-03-23 02:25:00|364.82|361.92|364.39|361.49|364.87|361.97|364.35|361.45|24
1648002310000|2022-03-23 02:25:10|364.4|361.5|364.43|361.53|364.55|361.65|364.35|361.45|29
1648002320000|2022-03-23 02:25:20|364.4|361.5|364.64|361.74|364.69|361.79|364.37|361.47|31
1648002330000|2022-03-23 02:25:30|364.65|361.75|364.62|361.72|364.7|361.8|364.52|361.62|31
1648002340000|2022-03-23 02:25:40|364.58|361.68|364.68|361.78|364.72|361.82|364.52|361.62|27
1648002350000|2022-03-23 02:25:50|364.69|361.79|364.65|361.75|364.71|361.81|364.61|361.71|29
1648002360000|2022-03-23 02:26:00|364.64|361.74|364.52|361.62|364.65|361.75|364.44|361.54|21
1648002370000|2022-03-23 02:26:10|364.55|361.65|364.64|361.74|364.64|361.74|364.55|361.65|19
1648002380000|2022-03-23 02:26:20|364.66|361.76|364.68|361.78|364.71|361.81|364.63|361.73|28
1648002390000|2022-03-23 02:26:30|364.62|361.72|364.82|361.92|364.85|361.95|364.62|361.72|28
1648002400000|2022-03-23 02:26:40|364.84|361.94|364.7|361.8|364.88|361.98|364.68|361.78|34
1648002410000|2022-03-23 02:26:50|364.69|361.79|364.74|361.84|364.78|361.88|364.67|361.77|20
1648002420000|2022-03-23 02:27:00|364.75|361.85|364.78|361.88|364.81|361.91|364.73|361.83|15
1648002430000|2022-03-23 02:27:10|364.79|361.89|364.46|361.56|364.79|361.89|364.46|361.56|22
1648002440000|2022-03-23 02:27:20|364.62|361.72|364.57|361.67|364.62|361.72|364.52|361.62|21
1648002450000|2022-03-23 02:27:30|364.58|361.68|364.78|361.88|364.78|361.88|364.52|361.62|20
1648002460000|2022-03-23 02:27:40|364.74|361.84|364.72|361.82|364.75|361.85|364.72|361.82|5
1648002470000|2022-03-23 02:27:50|364.71|361.81|364.75|361.85|364.75|361.85|364.7|361.8|5
1648002480000|2022-03-23 02:28:00|364.76|361.86|364.76|361.86|364.83|361.93|364.73|361.83|20
1648002490000|2022-03-23 02:28:10|364.77|361.87|364.45|361.55|364.77|361.87|364.38|361.48|25
1648002500000|2022-03-23 02:28:20|364.46|361.56|364.61|361.71|364.71|361.81|364.46|361.56|25
1648002510000|2022-03-23 02:28:30|364.6|361.7|364.64|361.74|364.64|361.74|364.58|361.68|22
1648002520000|2022-03-23 02:28:40|364.66|361.76|364.66|361.76|364.68|361.78|364.6|361.7|24
1648002530000|2022-03-23 02:28:50|364.64|361.74|364.68|361.78|364.68|361.78|364.63|361.73|18
1648002540000|2022-03-23 02:29:00|364.67|361.77|364.56|361.66|364.69|361.79|364.53|361.63|15
1648002550000|2022-03-23 02:29:10|364.54|361.64|364.35|361.45|364.56|361.66|364.32|361.42|18
1648002560000|2022-03-23 02:29:20|364.34|361.44|364.4|361.5|364.4|361.5|364.32|361.42|14
1648002570000|2022-03-23 02:29:30|364.39|361.49|364.4|361.5|364.42|361.52|364.37|361.47|20
1648002580000|2022-03-23 02:29:40|364.42|361.52|364.42|361.52|364.46|361.56|364.38|361.48|15
1648002590000|2022-03-23 02:29:50|364.43|361.53|364.49|361.59|364.49|361.59|364.41|361.51|27
1648002600000|2022-03-23 02:30:00|364.52|361.62|364.35|361.45|364.53|361.63|364.35|361.45|23
1648002610000|2022-03-23 02:30:10|364.33|361.43|363.96|361.06|364.33|361.43|363.96|361.06|15
1648002620000|2022-03-23 02:30:20|363.95|361.05|363.45|360.55|363.95|361.05|363.45|360.55|27
1648002630000|2022-03-23 02:30:30|363.46|360.56|363.61|360.71|363.61|360.71|363.44|360.54|12
1648002640000|2022-03-23 02:30:40|363.63|360.73|363.76|360.86|363.81|360.91|363.59|360.69|27
1648002650000|2022-03-23 02:30:50|363.77|360.87|363.5|360.6|363.8|360.9|363.46|360.56|19
1648002660000|2022-03-23 02:31:00|363.48|360.58|363.51|360.61|363.52|360.62|363.46|360.56|12
1648002670000|2022-03-23 02:31:10|363.52|360.62|363.63|360.73|363.63|360.73|363.51|360.61|16
1648002680000|2022-03-23 02:31:20|363.64|360.74|363.64|360.74|363.68|360.78|363.57|360.67|8
1648002690000|2022-03-23 02:31:30|363.59|360.69|363.67|360.77|363.67|360.77|363.58|360.68|17
1648002700000|2022-03-23 02:31:40|363.66|360.76|363.65|360.75|363.8|360.9|363.63|360.73|26
1648002710000|2022-03-23 02:31:50|363.62|360.72|363.61|360.71|363.64|360.74|363.61|360.71|13
1648002720000|2022-03-23 02:32:00|363.6|360.7|363.66|360.76|363.69|360.79|363.46|360.56|18
1648002730000|2022-03-23 02:32:10|363.68|360.78|363.67|360.77|363.7|360.8|363.66|360.76|16
1648002740000|2022-03-23 02:32:20|363.65|360.75|363.72|360.82|363.91|361.01|363.65|360.75|23
1648002750000|2022-03-23 02:32:30|363.71|360.81|363.73|360.83|363.83|360.93|363.71|360.81|26
1648002760000|2022-03-23 02:32:40|363.75|360.85|363.7|360.8|363.75|360.85|363.7|360.8|12
1648002770000|2022-03-23 02:32:50|363.69|360.79|363.79|360.89|363.81|360.91|363.69|360.79|21
1648002780000|2022-03-23 02:33:00|363.82|360.92|363.84|360.94|363.86|360.96|363.77|360.87|20
1648002790000|2022-03-23 02:33:10|363.81|360.91|363.76|360.86|363.83|360.93|363.74|360.84|14
1648002800000|2022-03-23 02:33:20|363.77|360.87|363.84|360.94|363.84|360.94|363.73|360.83|24
1648002810000|2022-03-23 02:33:30|363.85|360.95|363.8|360.9|363.85|360.95|363.77|360.87|19
1648002820000|2022-03-23 02:33:40|363.82|360.92|363.72|360.82|363.82|360.92|363.7|360.8|29
1648002830000|2022-03-23 02:33:50|363.73|360.83|364.06|361.16|364.07|361.17|363.72|360.82|29
1648002840000|2022-03-23 02:34:00|364.09|361.19|364.05|361.15|364.11|361.21|363.95|361.05|29
1648002850000|2022-03-23 02:34:10|364.02|361.12|364.44|361.54|364.47|361.57|363.98|361.08|29
1648002860000|2022-03-23 02:34:20|364.41|361.51|364.42|361.52|364.48|361.58|364.41|361.51|27
1648002870000|2022-03-23 02:34:30|364.43|361.53|364.37|361.47|364.53|361.63|364.34|361.44|27
1648002880000|2022-03-23 02:34:40|364.36|361.46|364.82|361.92|364.89|361.99|364.36|361.46|26
1648002890000|2022-03-23 02:34:50|364.86|361.96|364.86|361.96|364.96|362.06|364.86|361.96|19
1648002900000|2022-03-23 02:35:00|364.88|361.98|364.39|361.49|364.88|361.98|364.31|361.41|29
1648002910000|2022-03-23 02:35:10|364.38|361.48|364.42|361.52|364.42|361.52|364.2|361.3|24
1648002920000|2022-03-23 02:35:20|364.41|361.51|364.2|361.3|364.41|361.51|364.2|361.3|24
1648002930000|2022-03-23 02:35:30|364.18|361.28|364.32|361.42|364.36|361.46|364.17|361.27|33
1648002940000|2022-03-23 02:35:40|364.37|361.47|364.37|361.47|364.37|361.47|364.25|361.35|22
1648002950000|2022-03-23 02:35:50|364.36|361.46|364.22|361.32|364.39|361.49|364.18|361.28|18
1648002960000|2022-03-23 02:36:00|364.2|361.3|364.12|361.22|364.26|361.36|364.08|361.18|21
1648002970000|2022-03-23 02:36:10|364.13|361.23|364.24|361.34|364.27|361.37|364.07|361.17|27
1648002980000|2022-03-23 02:36:20|364.2|361.3|364.16|361.26|364.25|361.35|364.14|361.24|21
1648002990000|2022-03-23 02:36:30|364.15|361.25|364.06|361.16|364.16|361.26|364.04|361.14|12
1648003000000|2022-03-23 02:36:40|364.07|361.17|364.11|361.21|364.11|361.21|364.04|361.14|8
1648003010000|2022-03-23 02:36:50|364.12|361.22|364.06|361.16|364.12|361.22|364.06|361.16|12
1648003020000|2022-03-23 02:37:00|364.07|361.17|364.05|361.15|364.11|361.21|364.04|361.14|15
1648003030000|2022-03-23 02:37:10|364.06|361.16|364.06|361.16|364.06|361.16|364.04|361.14|6
1648003040000|2022-03-23 02:37:20|364.05|361.15|364.01|361.11|364.05|361.15|363.98|361.08|9
1648003050000|2022-03-23 02:37:30|364.02|361.12|364.03|361.13|364.05|361.15|363.99|361.09|9
1648003060000|2022-03-23 02:37:40|364.02|361.12|364.02|361.12|364.08|361.18|364|361.1|15
1648003070000|2022-03-23 02:37:50|364.01|361.11|364.03|361.13|364.08|361.18|364.01|361.11|14
1648003080000|2022-03-23 02:38:00|364.06|361.16|363.74|360.84|364.13|361.23|363.56|360.66|22
1648003090000|2022-03-23 02:38:10|363.73|360.83|363.68|360.78|363.77|360.87|363.68|360.78|9
1648003100000|2022-03-23 02:38:20|363.71|360.81|363.59|360.69|363.72|360.82|363.56|360.66|11
1648003110000|2022-03-23 02:38:30|363.6|360.7|363.39|360.49|363.6|360.7|363.39|360.49|14
1648003120000|2022-03-23 02:38:40|363.34|360.44|363.05|360.15|363.34|360.44|363.05|360.15|18
1648003130000|2022-03-23 02:38:50|363.04|360.14|362.65|359.75|363.08|360.18|362.13|359.23|32
1648003140000|2022-03-23 02:39:00|362.64|359.74|362.71|359.81|362.81|359.91|362.62|359.72|28
1648003150000|2022-03-23 02:39:10|362.7|359.8|362.57|359.67|362.78|359.88|362.55|359.65|24
1648003160000|2022-03-23 02:39:20|362.62|359.72|362.16|359.26|362.62|359.72|362.16|359.26|25
1648003170000|2022-03-23 02:39:30|362.17|359.27|362.5|359.6|362.55|359.65|362.17|359.27|17
1648003180000|2022-03-23 02:39:40|362.51|359.61|362.53|359.63|362.57|359.67|362.5|359.6|12
1648003190000|2022-03-23 02:39:50|362.54|359.64|362.58|359.68|362.61|359.71|362.54|359.64|19
1648003200000|2022-03-23 02:40:00|362.55|359.65|362.21|359.31|362.64|359.74|362.2|359.3|20
1648003210000|2022-03-23 02:40:10|362.23|359.33|362.43|359.53|362.45|359.55|362.23|359.33|15
1648003220000|2022-03-23 02:40:20|362.42|359.52|362.55|359.65|362.71|359.81|362.42|359.52|26
1648003230000|2022-03-23 02:40:30|362.57|359.67|362.49|359.59|362.57|359.67|362.43|359.53|18
1648003240000|2022-03-23 02:40:40|362.48|359.58|362.64|359.74|362.65|359.75|362.48|359.58|19
1648003250000|2022-03-23 02:40:50|362.65|359.75|362.61|359.71|362.67|359.77|362.59|359.69|21
1648003260000|2022-03-23 02:41:00|362.63|359.73|362.12|359.22|362.65|359.75|362.09|359.19|29
1648003270000|2022-03-23 02:41:10|362.11|359.21|362.68|359.78|362.68|359.78|362.11|359.21|27
1648003280000|2022-03-23 02:41:20|362.64|359.74|362.53|359.63|362.65|359.75|362.46|359.56|28
1648003290000|2022-03-23 02:41:30|362.54|359.64|362.45|359.55|362.55|359.65|362.44|359.54|21
1648003300000|2022-03-23 02:41:40|362.47|359.57|362.37|359.47|362.47|359.57|362.36|359.46|18
1648003310000|2022-03-23 02:41:50|362.38|359.48|362.53|359.63|362.58|359.68|362.36|359.46|25
1648003320000|2022-03-23 02:42:00|362.54|359.64|362.57|359.67|362.59|359.69|362.51|359.61|24
1648003330000|2022-03-23 02:42:10|362.61|359.71|362.7|359.8|362.7|359.8|362.55|359.65|17
1648003340000|2022-03-23 02:42:20|362.71|359.81|362.6|359.7|362.72|359.82|362.52|359.62|15
1648003350000|2022-03-23 02:42:30|362.59|359.69|362.62|359.72|362.66|359.76|362.59|359.69|20
1648003360000|2022-03-23 02:42:40|362.64|359.74|362.61|359.71|362.65|359.75|362.48|359.58|28
1648003370000|2022-03-23 02:42:50|362.63|359.73|362.49|359.59|362.71|359.81|362.49|359.59|24
1648003380000|2022-03-23 02:43:00|362.48|359.58|362.57|359.67|362.57|359.67|362.48|359.58|21
1648003390000|2022-03-23 02:43:10|362.56|359.66|362.53|359.63|362.56|359.66|362.48|359.58|18
1648003400000|2022-03-23 02:43:20|362.52|359.62|362.52|359.62|362.56|359.66|362.5|359.6|16
1648003410000|2022-03-23 02:43:30|362.49|359.59|362.46|359.56|362.52|359.62|362.45|359.55|13
1648003420000|2022-03-23 02:43:40|362.48|359.58|362.51|359.61|362.54|359.64|362.46|359.56|23
1648003430000|2022-03-23 02:43:50|362.52|359.62|362.5|359.6|362.58|359.68|362.44|359.54|27
1648003440000|2022-03-23 02:44:00|362.51|359.61|362.56|359.66|362.57|359.67|362.49|359.59|17
1648003450000|2022-03-23 02:44:10|362.54|359.64|362.6|359.7|362.81|359.91|362.52|359.62|27
1648003460000|2022-03-23 02:44:20|362.59|359.69|362.58|359.68|362.63|359.73|362.54|359.64|19
1648003470000|2022-03-23 02:44:30|362.61|359.71|362.57|359.67|362.61|359.71|362.54|359.64|20
1648003480000|2022-03-23 02:44:40|362.59|359.69|362.68|359.78|362.68|359.78|362.5|359.6|32
1648003490000|2022-03-23 02:44:50|362.64|359.74|362.59|359.69|362.65|359.75|362.54|359.64|26
1648003500000|2022-03-23 02:45:00|362.56|359.66|362.24|359.34|362.6|359.7|362.23|359.33|23
1648003510000|2022-03-23 02:45:10|362.23|359.33|361.33|358.43|362.23|359.33|361.33|358.43|34
1648003520000|2022-03-23 02:45:20|361.32|358.42|361.05|358.15|361.36|358.46|361.05|358.15|21
1648003530000|2022-03-23 02:45:30|361.06|358.16|361.17|358.27|361.27|358.37|361.04|358.14|22
1648003540000|2022-03-23 02:45:40|361.18|358.28|361.29|358.39|361.42|358.52|361.17|358.27|30
1648003550000|2022-03-23 02:45:50|361.28|358.38|361.4|358.5|361.47|358.57|361.27|358.37|31
1648003560000|2022-03-23 02:46:00|361.42|358.52|361.44|358.54|361.46|358.56|361.39|358.49|21
1648003570000|2022-03-23 02:46:10|361.43|358.53|361.29|358.39|361.45|358.55|361.29|358.39|18
1648003580000|2022-03-23 02:46:20|361.28|358.38|361.14|358.24|361.36|358.46|361.1|358.2|25
1648003590000|2022-03-23 02:46:30|361.15|358.25|361.06|358.16|361.15|358.25|361.01|358.11|26
1648003600000|2022-03-23 02:46:40|361.05|358.15|361.21|358.31|361.23|358.33|361.05|358.15|31
1648003610000|2022-03-23 02:46:50|361.23|358.33|361.27|358.37|361.33|358.43|361.2|358.3|26
1648003620000|2022-03-23 02:47:00|361.29|358.39|361.57|358.67|361.65|358.75|361.28|358.38|28
1648003630000|2022-03-23 02:47:10|361.55|358.65|361.66|358.76|361.68|358.78|361.54|358.64|21
1648003640000|2022-03-23 02:47:20|361.62|358.72|361.36|358.46|361.71|358.81|361.36|358.46|25
1648003650000|2022-03-23 02:47:30|361.37|358.47|361.55|358.65|361.56|358.66|361.37|358.47|25
1648003660000|2022-03-23 02:47:40|361.53|358.63|361.57|358.67|361.57|358.67|361.52|358.62|18
1648003670000|2022-03-23 02:47:50|361.52|358.62|361.68|358.78|361.68|358.78|361.52|358.62|15
1648003680000|2022-03-23 02:48:00|361.67|358.77|361.69|358.79|361.69|358.79|361.57|358.67|28
1648003690000|2022-03-23 02:48:10|361.67|358.77|361.68|358.78|361.7|358.8|361.63|358.73|19
1648003700000|2022-03-23 02:48:20|361.78|358.88|361.79|358.89|361.84|358.94|361.77|358.87|17
1648003710000|2022-03-23 02:48:30|361.8|358.9|361.68|358.78|361.9|359|361.63|358.73|24
1648003720000|2022-03-23 02:48:40|361.69|358.79|361.79|358.89|361.79|358.89|361.69|358.79|23
1648003730000|2022-03-23 02:48:50|361.76|358.86|361.77|358.87|361.78|358.88|361.74|358.84|11
1648003740000|2022-03-23 02:49:00|361.76|358.86|361.65|358.75|361.77|358.87|361.65|358.75|25
1648003750000|2022-03-23 02:49:10|361.64|358.74|361.42|358.52|361.64|358.74|361.39|358.49|19
1648003760000|2022-03-23 02:49:20|361.33|358.43|361.34|358.44|361.39|358.49|361.3|358.4|19
1648003770000|2022-03-23 02:49:30|361.35|358.45|361.31|358.41|361.35|358.45|361.31|358.41|9
1648003780000|2022-03-23 02:49:40|361.17|358.27|361.26|358.36|361.28|358.38|360.98|358.08|19
1648003790000|2022-03-23 02:49:50|361.24|358.34|361.27|358.37|361.28|358.38|361.19|358.29|18
1648003800000|2022-03-23 02:50:00|361.36|358.46|361.34|358.44|361.56|358.66|361.3|358.4|33
1648003810000|2022-03-23 02:50:10|361.32|358.42|361.13|358.23|361.34|358.44|361.13|358.23|26
1648003820000|2022-03-23 02:50:20|361.12|358.22|360.82|357.92|361.12|358.22|360.82|357.92|21
1648003830000|2022-03-23 02:50:30|360.81|357.91|360.59|357.69|360.81|357.91|360.59|357.69|25
1648003840000|2022-03-23 02:50:40|360.58|357.68|360.52|357.62|360.58|357.68|360.42|357.52|23
1648003850000|2022-03-23 02:50:50|360.51|357.61|360.48|357.58|360.6|357.7|360.47|357.57|21
1648003860000|2022-03-23 02:51:00|360.47|357.57|360.68|357.78|360.68|357.78|360.47|357.57|20
1648003870000|2022-03-23 02:51:10|360.67|357.77|360.7|357.8|360.72|357.82|360.64|357.74|29
1648003880000|2022-03-23 02:51:20|360.73|357.83|360.69|357.79|360.75|357.85|360.62|357.72|22
1648003890000|2022-03-23 02:51:30|360.63|357.73|360.97|358.07|361.02|358.12|360.63|357.73|26
1648003900000|2022-03-23 02:51:40|360.98|358.08|361|358.1|361|358.1|360.98|358.08|5
1648003910000|2022-03-23 02:51:50|360.98|358.08|360.89|357.99|361.04|358.14|360.87|357.97|15
1648003920000|2022-03-23 02:52:00|360.88|357.98|360.91|358.01|360.91|358.01|360.77|357.87|15
1648003930000|2022-03-23 02:52:10|360.9|358|360.89|357.99|360.91|358.01|360.87|357.97|10
1648003940000|2022-03-23 02:52:20|360.9|358|360.92|358.02|360.92|358.02|360.86|357.96|13
1648003950000|2022-03-23 02:52:30|360.93|358.03|360.85|357.95|360.93|358.03|360.85|357.95|11
1648003960000|2022-03-23 02:52:40|360.84|357.94|360.7|357.8|360.85|357.95|360.69|357.79|15
1648003970000|2022-03-23 02:52:50|360.71|357.81|360.18|357.28|360.71|357.81|360.18|357.28|8
1648003980000|2022-03-23 02:53:00|360.21|357.31|360.12|357.22|360.24|357.34|360.11|357.21|18
1648003990000|2022-03-23 02:53:10|360.14|357.24|360.15|357.25|360.16|357.26|360.12|357.22|8
1648004000000|2022-03-23 02:53:20|360.11|357.21|360.05|357.15|360.11|357.21|360.01|357.11|7
1648004010000|2022-03-23 02:53:30|360.06|357.16|360.04|357.14|360.06|357.16|360.04|357.14|2
1648004020000|2022-03-23 02:53:40|360.05|357.15|360.04|357.14|360.08|357.18|360.04|357.14|13
1648004030000|2022-03-23 02:53:50|360.09|357.19|360.26|357.36|360.27|357.37|360.04|357.14|21
1648004040000|2022-03-23 02:54:00|360.28|357.38|360.01|357.11|360.34|357.44|360.01|357.11|23
1648004050000|2022-03-23 02:54:10|360.07|357.17|360.07|357.17|360.08|357.18|360.07|357.17|3
1648004060000|2022-03-23 02:54:20|360.06|357.16|360|357.1|360.06|357.16|360|357.1|10
1648004070000|2022-03-23 02:54:30|360.02|357.12|360.05|357.15|360.05|357.15|360|357.1|9
1648004080000|2022-03-23 02:54:40|360.07|357.17|360.51|357.61|360.59|357.69|360.02|357.12|25
1648004090000|2022-03-23 02:54:50|360.5|357.6|360.51|357.61|360.53|357.63|360.44|357.54|17
1648004100000|2022-03-23 02:55:00|360.53|357.63|360.54|357.64|360.55|357.65|360.5|357.6|15
1648004110000|2022-03-23 02:55:10|360.55|357.65|360.44|357.54|360.56|357.66|360.44|357.54|11
1648004120000|2022-03-23 02:55:20|360.37|357.47|360.25|357.35|360.37|357.47|360.24|357.34|20
1648004130000|2022-03-23 02:55:30|360.26|357.36|360.32|357.42|360.42|357.52|360.25|357.35|22
1648004140000|2022-03-23 02:55:40|360.33|357.43|360.49|357.59|360.55|357.65|360.33|357.43|26
1648004150000|2022-03-23 02:55:50|360.5|357.6|360.5|357.6|360.51|357.61|360.44|357.54|17
1648004160000|2022-03-23 02:56:00|360.51|357.61|360.59|357.69|360.59|357.69|360.45|357.55|23
1648004170000|2022-03-23 02:56:10|360.58|357.68|360.62|357.72|360.62|357.72|360.45|357.55|25
1648004180000|2022-03-23 02:56:20|360.63|357.73|360.64|357.74|360.72|357.82|360.52|357.62|28
1648004190000|2022-03-23 02:56:30|360.63|357.73|360.71|357.81|360.71|357.81|360.62|357.72|13
1648004200000|2022-03-23 02:56:40|360.75|357.85|361.03|358.13|361.03|358.13|360.7|357.8|28
1648004210000|2022-03-23 02:56:50|361.02|358.12|361|358.1|361.03|358.13|360.96|358.06|21
1648004220000|2022-03-23 02:57:00|360.99|358.09|360.99|358.09|361.01|358.11|360.97|358.07|5
1648004230000|2022-03-23 02:57:10|361.01|358.11|361.03|358.13|361.03|358.13|361|358.1|11
1648004240000|2022-03-23 02:57:20|361.06|358.16|361|358.1|361.07|358.17|360.97|358.07|13
1648004250000|2022-03-23 02:57:30|360.97|358.07|361.02|358.12|361.04|358.14|360.96|358.06|13
1648004260000|2022-03-23 02:57:40|361.03|358.13|361.19|358.29|361.19|358.29|360.99|358.09|11
1648004270000|2022-03-23 02:57:50|361.18|358.28|361.16|358.26|361.2|358.3|361.12|358.22|15
1648004280000|2022-03-23 02:58:00|361.17|358.27|361.24|358.34|361.28|358.38|361.17|358.27|19
1648004290000|2022-03-23 02:58:10|361.27|358.37|361.28|358.38|361.32|358.42|361.25|358.35|23
1648004300000|2022-03-23 02:58:20|361.27|358.37|361.3|358.4|361.31|358.41|361.26|358.36|22
1648004310000|2022-03-23 02:58:30|361.29|358.39|361.4|358.5|361.41|358.51|361.29|358.39|30
1648004320000|2022-03-23 02:58:40|361.38|358.48|361.27|358.37|361.41|358.51|361.23|358.33|28
1648004330000|2022-03-23 02:58:50|361.28|358.38|361.28|358.38|361.33|358.43|361.25|358.35|22
1648004340000|2022-03-23 02:59:00|361.27|358.37|361.3|358.4|361.35|358.45|361.27|358.37|19
1648004350000|2022-03-23 02:59:10|361.32|358.42|361.33|358.43|361.36|358.46|361.29|358.39|23
1648004360000|2022-03-23 02:59:20|361.31|358.41|361.37|358.47|361.43|358.53|361.31|358.41|23
1648004370000|2022-03-23 02:59:30|361.39|358.49|360.83|357.93|361.39|358.49|360.81|357.91|30
1648004380000|2022-03-23 02:59:40|360.84|357.94|360.85|357.95|360.86|357.96|360.83|357.93|12
1648004390000|2022-03-23 02:59:50|360.83|357.93|360.67|357.77|360.83|357.93|360.67|357.77|17
1648004400000|2022-03-23 03:00:00|360.68|357.78|360.92|358.02|360.92|358.02|360.62|357.72|22
1648004410000|2022-03-23 03:00:10|360.93|358.03|361.01|358.11|361.03|358.13|360.91|358.01|20
1648004420000|2022-03-23 03:00:20|361.03|358.13|360.72|357.82|361.04|358.14|360.72|357.82|24
1648004430000|2022-03-23 03:00:30|360.7|357.8|360.71|357.81|360.73|357.83|360.63|357.73|16
1648004440000|2022-03-23 03:00:40|360.64|357.74|360.5|357.6|360.68|357.78|360.49|357.59|15
1648004450000|2022-03-23 03:00:50|360.56|357.66|360.7|357.8|360.76|357.86|360.49|357.59|23
1648004460000|2022-03-23 03:01:00|360.72|357.82|360.77|357.87|360.82|357.92|360.72|357.82|14
1648004470000|2022-03-23 03:01:10|360.78|357.88|360.93|358.03|360.93|358.03|360.71|357.81|24
1648004480000|2022-03-23 03:01:20|360.92|358.02|360.61|357.71|360.93|358.03|360.56|357.66|23
1648004490000|2022-03-23 03:01:30|360.62|357.72|360.66|357.76|360.66|357.76|360.6|357.7|10
1648004500000|2022-03-23 03:01:40|360.68|357.78|360.65|357.75|360.72|357.82|360.62|357.72|20
1648004510000|2022-03-23 03:01:50|360.63|357.73|360.44|357.54|360.65|357.75|360.44|357.54|16
1648004520000|2022-03-23 03:02:00|360.43|357.53|360.41|357.51|360.45|357.55|360.41|357.51|9
1648004530000|2022-03-23 03:02:10|360.4|357.5|360.8|357.9|360.85|357.95|360.4|357.5|27
1648004540000|2022-03-23 03:02:20|360.84|357.94|360.51|357.61|360.84|357.94|360.49|357.59|25
1648004550000|2022-03-23 03:02:30|360.52|357.62|360.52|357.62|360.53|357.63|360.49|357.59|20
1648004560000|2022-03-23 03:02:40|360.5|357.6|360.43|357.53|360.52|357.62|360.43|357.53|21
1648004570000|2022-03-23 03:02:50|360.48|357.58|360.65|357.75|360.66|357.76|360.45|357.55|23
1648004580000|2022-03-23 03:03:00|360.66|357.76|360.75|357.85|360.75|357.85|360.66|357.76|17
1648004590000|2022-03-23 03:03:10|360.71|357.81|360.72|357.82|360.81|357.91|360.69|357.79|16
1648004600000|2022-03-23 03:03:20|360.7|357.8|360.67|357.77|360.7|357.8|360.66|357.76|10
1648004610000|2022-03-23 03:03:30|360.69|357.79|360.62|357.72|360.7|357.8|360.62|357.72|20
1648004620000|2022-03-23 03:03:40|360.58|357.68|360.41|357.51|360.58|357.68|360.38|357.48|21
1648004630000|2022-03-23 03:03:50|360.4|357.5|360.41|357.51|360.41|357.51|360.4|357.5|2
1648004640000|2022-03-23 03:04:00|360.4|357.5|360.43|357.53|360.43|357.53|360.38|357.48|8
1648004650000|2022-03-23 03:04:10|360.42|357.52|360.31|357.41|360.42|357.52|360.26|357.36|19
1648004660000|2022-03-23 03:04:20|360.3|357.4|359.98|357.08|360.3|357.4|359.98|357.08|30
1648004670000|2022-03-23 03:04:30|359.97|357.07|359.94|357.04|359.97|357.07|359.86|356.96|21
1648004680000|2022-03-23 03:04:40|359.95|357.05|359.74|356.84|359.96|357.06|359.74|356.84|10
1648004690000|2022-03-23 03:04:50|359.72|356.82|359.66|356.76|359.72|356.82|359.51|356.61|19
1648004700000|2022-03-23 03:05:00|359.67|356.77|359.86|356.96|359.88|356.98|359.67|356.77|23
1648004710000|2022-03-23 03:05:10|359.87|356.97|359.85|356.95|359.9|357|359.8|356.9|19
1648004720000|2022-03-23 03:05:20|359.86|356.96|359.63|356.73|359.9|357|359.62|356.72|21
1648004730000|2022-03-23 03:05:30|359.65|356.75|359.69|356.79|359.71|356.81|359.55|356.65|21
1648004740000|2022-03-23 03:05:40|359.7|356.8|359.75|356.85|359.77|356.87|359.7|356.8|12
1648004750000|2022-03-23 03:05:50|359.76|356.86|359.79|356.89|359.83|356.93|359.71|356.81|27
1648004760000|2022-03-23 03:06:00|359.78|356.88|359.75|356.85|359.84|356.94|359.71|356.81|27
1648004770000|2022-03-23 03:06:10|359.78|356.88|359.74|356.84|359.8|356.9|359.73|356.83|25
1648004780000|2022-03-23 03:06:20|359.75|356.85|359.69|356.79|359.79|356.89|359.69|356.79|26
1648004790000|2022-03-23 03:06:30|359.63|356.73|359.67|356.77|359.7|356.8|359.61|356.71|18
1648004800000|2022-03-23 03:06:40|359.68|356.78|359.53|356.63|359.68|356.78|359.49|356.59|19
1648004810000|2022-03-23 03:06:50|359.54|356.64|359.59|356.69|359.63|356.73|359.5|356.6|22
1648004820000|2022-03-23 03:07:00|359.58|356.68|359.6|356.7|359.63|356.73|359.53|356.63|25
1648004830000|2022-03-23 03:07:10|359.59|356.69|359.53|356.63|359.61|356.71|359.52|356.62|18
1648004840000|2022-03-23 03:07:20|359.56|356.66|359.58|356.68|359.58|356.68|359.53|356.63|5
1648004850000|2022-03-23 03:07:30|359.59|356.69|359.56|356.66|359.62|356.72|359.55|356.65|14
1648004860000|2022-03-23 03:07:40|359.57|356.67|359.56|356.66|359.58|356.68|359.56|356.66|4
1648004870000|2022-03-23 03:07:50|359.55|356.65|358.66|355.76|359.55|356.65|358.66|355.76|28
1648004880000|2022-03-23 03:08:00|358.67|355.77|359.24|356.34|359.3|356.4|358.67|355.77|27
1648004890000|2022-03-23 03:08:10|359.26|356.36|358.96|356.06|359.26|356.36|358.96|356.06|27
1648004900000|2022-03-23 03:08:20|358.97|356.07|358.98|356.08|359.03|356.13|358.97|356.07|4
1648004910000|2022-03-23 03:08:30|359.12|356.22|359.07|356.17|359.12|356.22|359.04|356.14|4
1648004920000|2022-03-23 03:08:40|359.09|356.19|359.19|356.29|359.19|356.29|359.05|356.15|28
1648004930000|2022-03-23 03:08:50|359.18|356.28|359.47|356.57|359.51|356.61|359.18|356.28|29
1648004940000|2022-03-23 03:09:00|359.46|356.56|359.35|356.45|359.52|356.62|359.35|356.45|19
1648004950000|2022-03-23 03:09:10|359.3|356.4|359.26|356.36|359.3|356.4|359.07|356.17|30
1648004960000|2022-03-23 03:09:20|359.24|356.34|359.15|356.25|359.27|356.37|359.15|356.25|14
1648004970000|2022-03-23 03:09:30|359.18|356.28|359.13|356.23|359.19|356.29|359.12|356.22|10
1648004980000|2022-03-23 03:09:40|359.12|356.22|359.14|356.24|359.18|356.28|359.12|356.22|20
1648004990000|2022-03-23 03:09:50|359.13|356.23|359.14|356.24|359.16|356.26|359.11|356.21|11
1648005000000|2022-03-23 03:10:00|359.16|356.26|359.07|356.17|359.16|356.26|359.05|356.15|19
1648005010000|2022-03-23 03:10:10|359.02|356.12|358.78|355.88|359.02|356.12|358.77|355.87|19
1648005020000|2022-03-23 03:10:20|358.76|355.86|358.74|355.84|358.86|355.96|358.74|355.84|15
1648005030000|2022-03-23 03:10:30|358.75|355.85|358.61|355.71|358.75|355.85|358.59|355.69|24
1648005040000|2022-03-23 03:10:40|358.62|355.72|358.61|355.71|358.62|355.72|358.59|355.69|10
1648005050000|2022-03-23 03:10:50|358.62|355.72|358.81|355.91|358.83|355.93|358.62|355.72|18
1648005060000|2022-03-23 03:11:00|358.8|355.9|358.74|355.84|358.81|355.91|358.72|355.82|22
1648005070000|2022-03-23 03:11:10|358.76|355.86|358.68|355.78|358.76|355.86|358.68|355.78|13
1648005080000|2022-03-23 03:11:20|358.66|355.76|358.7|355.8|358.74|355.84|358.66|355.76|15
1648005090000|2022-03-23 03:11:30|358.71|355.81|358.7|355.8|358.72|355.82|358.66|355.76|7
1648005100000|2022-03-23 03:11:40|358.69|355.79|358.6|355.7|358.69|355.79|358.59|355.69|16
1648005110000|2022-03-23 03:11:50|358.59|355.69|358.58|355.68|358.62|355.72|358.56|355.66|7
1648005120000|2022-03-23 03:12:00|358.57|355.67|358.45|355.55|358.64|355.74|358.43|355.53|24
1648005130000|2022-03-23 03:12:10|358.43|355.53|358.47|355.57|358.47|355.57|358.43|355.53|8
1648005140000|2022-03-23 03:12:20|358.48|355.58|358.59|355.69|358.61|355.71|358.48|355.58|19
1648005150000|2022-03-23 03:12:30|358.58|355.68|358.68|355.78|358.72|355.82|358.57|355.67|22
1648005160000|2022-03-23 03:12:40|358.69|355.79|358.66|355.76|358.71|355.81|358.63|355.73|28
1648005170000|2022-03-23 03:12:50|358.69|355.79|358.71|355.81|358.71|355.81|358.65|355.75|16
1648005180000|2022-03-23 03:13:00|358.72|355.82|358.73|355.83|358.73|355.83|358.68|355.78|17
1648005190000|2022-03-23 03:13:10|358.75|355.85|358.94|356.04|358.95|356.05|358.72|355.82|20
1648005200000|2022-03-23 03:13:20|358.95|356.05|358.87|355.97|359.22|356.32|358.8|355.9|31
1648005210000|2022-03-23 03:13:30|358.81|355.91|358.76|355.86|358.84|355.94|358.71|355.81|25
1648005220000|2022-03-23 03:13:40|358.77|355.87|358.74|355.84|358.81|355.91|358.74|355.84|13
1648005230000|2022-03-23 03:13:50|358.73|355.83|358.87|355.97|358.87|355.97|358.73|355.83|13
1648005240000|2022-03-23 03:14:00|358.86|355.96|358.82|355.92|358.86|355.96|358.78|355.88|15
1648005250000|2022-03-23 03:14:10|358.83|355.93|358.75|355.85|358.83|355.93|358.75|355.85|13
1648005260000|2022-03-23 03:14:20|358.76|355.86|358.71|355.81|358.79|355.89|358.71|355.81|10
1648005270000|2022-03-23 03:14:30|358.68|355.78|358.66|355.76|358.71|355.81|358.65|355.75|19
1648005280000|2022-03-23 03:14:40|358.67|355.77|358.7|355.8|358.79|355.89|358.66|355.76|22
1648005290000|2022-03-23 03:14:50|358.74|355.84|358.7|355.8|358.75|355.85|358.69|355.79|14
1648005300000|2022-03-23 03:15:00|358.69|355.79|358.72|355.82|358.78|355.88|358.69|355.79|18
1648005310000|2022-03-23 03:15:10|358.73|355.83|358.49|355.59|358.73|355.83|358.47|355.57|25
1648005320000|2022-03-23 03:15:20|358.5|355.6|358.56|355.66|358.62|355.72|358.43|355.53|27
1648005330000|2022-03-23 03:15:30|358.55|355.65|358.69|355.79|358.69|355.79|358.5|355.6|21
1648005340000|2022-03-23 03:15:40|358.7|355.8|358.64|355.74|358.7|355.8|358.63|355.73|13
1648005350000|2022-03-23 03:15:50|358.62|355.72|358.47|355.57|358.69|355.79|358.41|355.51|27
1648005360000|2022-03-23 03:16:00|358.41|355.51|358.41|355.51|358.45|355.55|358.38|355.48|23
1648005370000|2022-03-23 03:16:10|358.4|355.5|357.98|355.08|358.4|355.5|357.93|355.03|25
1648005380000|2022-03-23 03:16:20|357.96|355.06|357.96|355.06|358.02|355.12|357.89|354.99|22
1648005390000|2022-03-23 03:16:30|357.92|355.02|357.99|355.09|357.99|355.09|357.89|354.99|9
1648005400000|2022-03-23 03:16:40|357.97|355.07|357.95|355.05|357.97|355.07|357.84|354.94|11
1648005410000|2022-03-23 03:16:50|357.94|355.04|357.89|354.99|357.95|355.05|357.69|354.79|17
1648005420000|2022-03-23 03:17:00|357.9|355|358.24|355.34|358.26|355.36|357.81|354.91|24
1648005430000|2022-03-23 03:17:10|358.28|355.38|358.1|355.2|358.28|355.38|357.94|355.04|31
1648005440000|2022-03-23 03:17:20|358.11|355.21|358.11|355.21|358.12|355.22|357.97|355.07|23
1648005450000|2022-03-23 03:17:30|358.12|355.22|358.12|355.22|358.12|355.22|358.01|355.11|26
1648005460000|2022-03-23 03:17:40|358.06|355.16|358.09|355.19|358.12|355.22|358.05|355.15|23
1648005470000|2022-03-23 03:17:50|358.08|355.18|358.01|355.11|358.1|355.2|357.97|355.07|16
1648005480000|2022-03-23 03:18:00|358.06|355.16|357.76|354.86|358.07|355.17|357.67|354.77|18
1648005490000|2022-03-23 03:18:10|357.74|354.84|357.67|354.77|357.74|354.84|357.67|354.77|9
1648005500000|2022-03-23 03:18:20|357.63|354.73|357.84|354.94|357.87|354.97|357.49|354.59|32
1648005510000|2022-03-23 03:18:30|357.83|354.93|357.9|355|357.9|355|357.83|354.93|12
1648005520000|2022-03-23 03:18:40|357.95|355.05|357.95|355.05|357.98|355.08|357.92|355.02|21
1648005530000|2022-03-23 03:18:50|357.98|355.08|357.89|354.99|358.01|355.11|357.87|354.97|22
1648005540000|2022-03-23 03:19:00|357.88|354.98|357.73|354.83|357.91|355.01|357.73|354.83|25
1648005550000|2022-03-23 03:19:10|357.7|354.8|357.53|354.63|357.75|354.85|357.5|354.6|32
1648005560000|2022-03-23 03:19:20|357.55|354.65|357.45|354.55|357.65|354.75|357.45|354.55|17
1648005570000|2022-03-23 03:19:30|357.44|354.54|357.51|354.61|357.52|354.62|357.44|354.54|15
1648005580000|2022-03-23 03:19:40|357.5|354.6|357.51|354.61|357.51|354.61|357.47|354.57|13
1648005590000|2022-03-23 03:19:50|357.5|354.6|357.49|354.59|357.52|354.62|357.49|354.59|11
1648005600000|2022-03-23 03:20:00|357.51|354.61|357.43|354.53|357.52|354.62|357.43|354.53|23
1648005610000|2022-03-23 03:20:10|357.38|354.48|357.59|354.69|357.62|354.72|357.38|354.48|25
1648005620000|2022-03-23 03:20:20|357.62|354.72|357.42|354.52|357.62|354.72|357.39|354.49|20
1648005630000|2022-03-23 03:20:30|357.4|354.5|357.64|354.74|357.69|354.79|357.4|354.5|28
1648005640000|2022-03-23 03:20:40|357.66|354.76|357.54|354.64|357.67|354.77|357.51|354.61|16
1648005650000|2022-03-23 03:20:50|357.55|354.65|357.43|354.53|357.58|354.68|357.39|354.49|18
1648005660000|2022-03-23 03:21:00|357.44|354.54|357.51|354.61|357.62|354.72|357.43|354.53|27
1648005670000|2022-03-23 03:21:10|357.53|354.63|357.58|354.68|357.58|354.68|357.53|354.63|18
1648005680000|2022-03-23 03:21:20|357.56|354.66|357.43|354.53|357.57|354.67|357.4|354.5|26
1648005690000|2022-03-23 03:21:30|357.41|354.51|357.52|354.62|357.52|354.62|357.41|354.51|19
1648005700000|2022-03-23 03:21:40|357.48|354.58|357.46|354.56|357.49|354.59|357.43|354.53|22
1648005710000|2022-03-23 03:21:50|357.49|354.59|357.49|354.59|357.55|354.65|357.46|354.56|23
1648005720000|2022-03-23 03:22:00|357.51|354.61|357.38|354.48|357.55|354.65|357.38|354.48|20
1648005730000|2022-03-23 03:22:10|357.42|354.52|357.38|354.48|357.52|354.62|357.37|354.47|24
1648005740000|2022-03-23 03:22:20|357.39|354.49|357.51|354.61|357.51|354.61|357.39|354.49|14
1648005750000|2022-03-23 03:22:30|357.49|354.59|357.47|354.57|357.51|354.61|357.43|354.53|19
1648005760000|2022-03-23 03:22:40|357.46|354.56|357.55|354.65|357.57|354.67|357.43|354.53|20
1648005770000|2022-03-23 03:22:50|357.54|354.64|357.7|354.8|357.7|354.8|357.53|354.63|16
1648005780000|2022-03-23 03:23:00|357.65|354.75|357.97|355.07|358.04|355.14|357.65|354.75|29
1648005790000|2022-03-23 03:23:10|358.02|355.12|357.85|354.95|358.02|355.12|357.8|354.9|28
1648005800000|2022-03-23 03:23:20|357.84|354.94|357.75|354.85|357.89|354.99|357.75|354.85|19
1648005810000|2022-03-23 03:23:30|357.69|354.79|357.65|354.75|357.69|354.79|357.61|354.71|10
1648005820000|2022-03-23 03:23:40|357.64|354.74|358.04|355.14|358.09|355.19|357.64|354.74|20
1648005830000|2022-03-23 03:23:50|358.05|355.15|358.26|355.36|358.27|355.37|358.05|355.15|15
1648005840000|2022-03-23 03:24:00|358.23|355.33|358.09|355.19|358.25|355.35|358.08|355.18|16
1648005850000|2022-03-23 03:24:10|358.19|355.29|358.23|355.33|358.23|355.33|358.13|355.23|21
1648005860000|2022-03-23 03:24:20|358.22|355.32|358.19|355.29|358.23|355.33|358.09|355.19|20
1648005870000|2022-03-23 03:24:30|358.2|355.3|358.64|355.74|358.64|355.74|358.2|355.3|25
1648005880000|2022-03-23 03:24:40|358.67|355.77|358.71|355.81|358.82|355.92|358.52|355.62|33
1648005890000|2022-03-23 03:24:50|358.66|355.76|358.6|355.7|358.7|355.8|358.42|355.52|32
1648005900000|2022-03-23 03:25:00|358.59|355.69|358.5|355.6|358.61|355.71|358.5|355.6|27
1648005910000|2022-03-23 03:25:10|358.52|355.62|358.46|355.56|358.56|355.66|358.33|355.43|30
1648005920000|2022-03-23 03:25:20|358.43|355.53|358.3|355.4|358.44|355.54|358.3|355.4|22
1648005930000|2022-03-23 03:25:30|358.32|355.42|358.22|355.32|358.34|355.44|358.19|355.29|17
1648005940000|2022-03-23 03:25:40|358.21|355.31|358.25|355.35|358.25|355.35|358.2|355.3|8
1648005950000|2022-03-23 03:25:50|358.26|355.36|358.24|355.34|358.26|355.36|358.21|355.31|7
1648005960000|2022-03-23 03:26:00|358.25|355.35|358.25|355.35|358.25|355.35|358.22|355.32|8
1648005970000|2022-03-23 03:26:10|358.26|355.36|358.31|355.41|358.36|355.46|358.26|355.36|11
1648005980000|2022-03-23 03:26:20|358.27|355.37|358.23|355.33|358.28|355.38|358.2|355.3|14
1648005990000|2022-03-23 03:26:30|358.29|355.39|358.27|355.37|358.3|355.4|358.18|355.28|23
1648006000000|2022-03-23 03:26:40|358.28|355.38|358.27|355.37|358.31|355.41|358.24|355.34|20
1648006010000|2022-03-23 03:26:50|358.31|355.41|358.23|355.33|358.32|355.42|358.21|355.31|13
1648006020000|2022-03-23 03:27:00|358.28|355.38|358.24|355.34|358.31|355.41|358.21|355.31|17
1648006030000|2022-03-23 03:27:10|358.27|355.37|358.33|355.43|358.4|355.5|358.24|355.34|24
1648006040000|2022-03-23 03:27:20|358.29|355.39|358.39|355.49|358.47|355.57|358.29|355.39|24
1648006050000|2022-03-23 03:27:30|358.37|355.47|358.53|355.63|358.54|355.64|358.37|355.47|17
1648006060000|2022-03-23 03:27:40|358.54|355.64|358.55|355.65|358.59|355.69|358.48|355.58|20
1648006070000|2022-03-23 03:27:50|358.56|355.66|358.64|355.74|358.64|355.74|358.49|355.59|19
1648006080000|2022-03-23 03:28:00|358.65|355.75|358.66|355.76|358.67|355.77|358.59|355.69|19
1648006090000|2022-03-23 03:28:10|358.67|355.77|358.64|355.74|358.67|355.77|358.6|355.7|14
1648006100000|2022-03-23 03:28:20|358.65|355.75|359.03|356.13|359.03|356.13|358.65|355.75|27
1648006110000|2022-03-23 03:28:30|358.99|356.09|359.02|356.12|359.21|356.31|358.99|356.09|31
1648006120000|2022-03-23 03:28:40|359.06|356.16|359.09|356.19|359.17|356.27|359.02|356.12|24
1648006130000|2022-03-23 03:28:50|359.07|356.17|359.19|356.29|359.25|356.35|359.06|356.16|23
1648006140000|2022-03-23 03:29:00|359.12|356.22|359.5|356.6|359.52|356.62|359.11|356.21|27
1648006150000|2022-03-23 03:29:10|359.51|356.61|359.46|356.56|359.53|356.63|359.46|356.56|16
1648006160000|2022-03-23 03:29:20|359.37|356.47|359.28|356.38|359.37|356.47|359.21|356.31|23
1648006170000|2022-03-23 03:29:30|359.27|356.37|359.41|356.51|359.41|356.51|359.27|356.37|24
1648006180000|2022-03-23 03:29:40|359.39|356.49|359.35|356.45|359.39|356.49|359.31|356.41|17
1648006190000|2022-03-23 03:29:50|359.36|356.46|359.46|356.56|359.48|356.58|359.36|356.46|23
1648006200000|2022-03-23 03:30:00|359.47|356.57|359.66|356.76|359.68|356.78|359.45|356.55|32
1648006210000|2022-03-23 03:30:10|359.67|356.77|359.52|356.62|359.67|356.77|359.48|356.58|26
1648006220000|2022-03-23 03:30:20|359.54|356.64|359.4|356.5|359.54|356.64|359.38|356.48|23
1648006230000|2022-03-23 03:30:30|359.41|356.51|359.4|356.5|359.42|356.52|359.39|356.49|9
1648006240000|2022-03-23 03:30:40|359.42|356.52|359.27|356.37|359.45|356.55|359.27|356.37|18
1648006250000|2022-03-23 03:30:50|359.28|356.38|359.43|356.53|359.54|356.64|359.28|356.38|29
1648006260000|2022-03-23 03:31:00|359.42|356.52|359.44|356.54|359.46|356.56|359.41|356.51|17
1648006270000|2022-03-23 03:31:10|359.42|356.52|359.15|356.25|359.42|356.52|359.15|356.25|21
1648006280000|2022-03-23 03:31:20|359.14|356.24|359.05|356.15|359.18|356.28|359|356.1|21
1648006290000|2022-03-23 03:31:30|359|356.1|359.02|356.12|359.04|356.14|358.94|356.04|18
1648006300000|2022-03-23 03:31:40|358.98|356.08|358.98|356.08|359.03|356.13|358.97|356.07|7
1648006310000|2022-03-23 03:31:50|359.02|356.12|358.96|356.06|359.04|356.14|358.91|356.01|16
1648006320000|2022-03-23 03:32:00|358.98|356.08|359.04|356.14|359.05|356.15|358.93|356.03|20
1648006330000|2022-03-23 03:32:10|359|356.1|359.1|356.2|359.14|356.24|359|356.1|13
1648006340000|2022-03-23 03:32:20|359.12|356.22|359.15|356.25|359.17|356.27|359.09|356.19|8
1648006350000|2022-03-23 03:32:30|359.17|356.27|359.34|356.44|359.36|356.46|359.17|356.27|26
1648006360000|2022-03-23 03:32:40|359.36|356.46|359.44|356.54|359.5|356.6|359.28|356.38|25
1648006370000|2022-03-23 03:32:50|359.47|356.57|359.52|356.62|359.57|356.67|359.39|356.49|21
1648006380000|2022-03-23 03:33:00|359.51|356.61|359.43|356.53|359.57|356.67|359.4|356.5|18
1648006390000|2022-03-23 03:33:10|359.45|356.55|359.59|356.69|359.61|356.71|359.44|356.54|28
1648006400000|2022-03-23 03:33:20|359.6|356.7|359.64|356.74|359.67|356.77|359.58|356.68|14
1648006410000|2022-03-23 03:33:30|359.68|356.78|359.77|356.87|359.93|357.03|359.65|356.75|29
1648006420000|2022-03-23 03:33:40|359.79|356.89|359.81|356.91|359.9|357|359.77|356.87|23
1648006430000|2022-03-23 03:33:50|359.8|356.9|359.84|356.94|359.88|356.98|359.79|356.89|8
1648006440000|2022-03-23 03:34:00|359.85|356.95|359.83|356.93|359.85|356.95|359.75|356.85|6
1648006450000|2022-03-23 03:34:10|359.82|356.92|359.94|357.04|359.97|357.07|359.76|356.86|22
1648006460000|2022-03-23 03:34:20|359.92|357.02|359.92|357.02|359.95|357.05|359.91|357.01|27
1648006470000|2022-03-23 03:34:30|359.91|357.01|359.92|357.02|359.92|357.02|359.89|356.99|17
1648006480000|2022-03-23 03:34:40|359.91|357.01|359.91|357.01|359.92|357.02|359.86|356.96|15
1648006490000|2022-03-23 03:34:50|359.88|356.98|359.9|357|359.92|357.02|359.87|356.97|8
1648006500000|2022-03-23 03:35:00|359.89|356.99|359.66|356.76|359.91|357.01|359.56|356.66|23
1648006510000|2022-03-23 03:35:10|359.55|356.65|358.98|356.08|359.59|356.69|358.98|356.08|28
1648006520000|2022-03-23 03:35:20|359.05|356.15|359.22|356.32|359.27|356.37|359|356.1|35
1648006530000|2022-03-23 03:35:30|359.23|356.33|358.95|356.05|359.33|356.43|358.93|356.03|31
1648006540000|2022-03-23 03:35:40|358.93|356.03|358.89|355.99|358.98|356.08|358.76|355.86|24
1648006550000|2022-03-23 03:35:50|358.88|355.98|359.02|356.12|359.02|356.12|358.88|355.98|28
1648006560000|2022-03-23 03:36:00|359|356.1|358.65|355.75|359.05|356.15|358.64|355.74|23
1648006570000|2022-03-23 03:36:10|358.75|355.85|359.17|356.27|359.2|356.3|358.75|355.85|24
1648006580000|2022-03-23 03:36:20|359.21|356.31|359.04|356.14|359.34|356.44|359.04|356.14|25
1648006590000|2022-03-23 03:36:30|359.02|356.12|358.9|356|359.07|356.17|358.86|355.96|16
1648006600000|2022-03-23 03:36:40|358.91|356.01|359.11|356.21|359.11|356.21|358.91|356.01|18
1648006610000|2022-03-23 03:36:50|359.15|356.25|359.28|356.38|359.28|356.38|359.15|356.25|21
1648006620000|2022-03-23 03:37:00|359.29|356.39|359.29|356.39|359.33|356.43|359.24|356.34|10
1648006630000|2022-03-23 03:37:10|359.31|356.41|359.47|356.57|359.5|356.6|359.31|356.41|25
1648006640000|2022-03-23 03:37:20|359.5|356.6|359.49|356.59|359.51|356.61|359.44|356.54|20
1648006650000|2022-03-23 03:37:30|359.51|356.61|359.53|356.63|359.55|356.65|359.5|356.6|15
1648006660000|2022-03-23 03:37:40|359.56|356.66|359.63|356.73|359.63|356.73|359.55|356.65|13
1648006670000|2022-03-23 03:37:50|359.64|356.74|359.89|356.99|359.9|357|359.62|356.72|22
1648006680000|2022-03-23 03:38:00|359.86|356.96|359.89|356.99|359.91|357.01|359.84|356.94|15
1648006690000|2022-03-23 03:38:10|359.85|356.95|359.88|356.98|359.9|357|359.85|356.95|15
1648006700000|2022-03-23 03:38:20|359.89|356.99|359.93|357.03|359.93|357.03|359.86|356.96|11
1648006710000|2022-03-23 03:38:30|359.91|357.01|360.04|357.14|360.07|357.17|359.9|357|20
1648006720000|2022-03-23 03:38:40|360.02|357.12|359.76|356.86|360.04|357.14|359.71|356.81|19
1648006730000|2022-03-23 03:38:50|359.77|356.87|359.93|357.03|359.93|357.03|359.77|356.87|19
1648006740000|2022-03-23 03:39:00|359.92|357.02|360.13|357.23|360.14|357.24|359.78|356.88|29
1648006750000|2022-03-23 03:39:10|360.1|357.2|359.79|356.89|360.12|357.22|359.79|356.89|24
1648006760000|2022-03-23 03:39:20|359.81|356.91|359.97|357.07|359.97|357.07|359.81|356.91|14
1648006770000|2022-03-23 03:39:30|359.96|357.06|359.99|357.09|359.99|357.09|359.92|357.02|8
1648006780000|2022-03-23 03:39:40|360|357.1|360.04|357.14|360.07|357.17|359.93|357.03|19
1648006790000|2022-03-23 03:39:50|359.98|357.08|359.98|357.08|360.08|357.18|359.98|357.08|13
1648006800000|2022-03-23 03:40:00|360.02|357.12|359.92|357.02|360.02|357.12|359.87|356.97|28
1648006810000|2022-03-23 03:40:10|359.93|357.03|359.65|356.75|359.93|357.03|359.62|356.72|26
1648006820000|2022-03-23 03:40:20|359.64|356.74|359.5|356.6|359.64|356.74|359.5|356.6|16
1648006830000|2022-03-23 03:40:30|359.54|356.64|359.68|356.78|359.73|356.83|359.54|356.64|25
1648006840000|2022-03-23 03:40:40|359.67|356.77|359.51|356.61|359.68|356.78|359.49|356.59|13
1648006850000|2022-03-23 03:40:50|359.5|356.6|359.3|356.4|359.57|356.67|359.27|356.37|17
1648006860000|2022-03-23 03:41:00|359.32|356.42|359.14|356.24|359.32|356.42|359.12|356.22|25
1648006870000|2022-03-23 03:41:10|359.12|356.22|358.94|356.04|359.13|356.23|358.89|355.99|30
1648006880000|2022-03-23 03:41:20|358.98|356.08|358.81|355.91|358.98|356.08|358.81|355.91|26
1648006890000|2022-03-23 03:41:30|358.8|355.9|358.82|355.92|358.83|355.93|358.74|355.84|18
1648006900000|2022-03-23 03:41:40|358.81|355.91|358.79|355.89|358.84|355.94|358.77|355.87|16
1648006910000|2022-03-23 03:41:50|358.78|355.88|358.52|355.62|358.78|355.88|358.52|355.62|28
1648006920000|2022-03-23 03:42:00|358.53|355.63|358.52|355.62|358.54|355.64|358.5|355.6|11
1648006930000|2022-03-23 03:42:10|358.51|355.61|358.47|355.57|358.53|355.63|358.47|355.57|12
1648006940000|2022-03-23 03:42:20|358.49|355.59|358.65|355.75|358.76|355.86|358.47|355.57|20
1648006950000|2022-03-23 03:42:30|358.67|355.77|358.56|355.66|358.71|355.81|358.56|355.66|15
1648006960000|2022-03-23 03:42:40|358.67|355.77|358.77|355.87|358.83|355.93|358.61|355.71|29
1648006970000|2022-03-23 03:42:50|358.88|355.98|358.81|355.91|358.9|356|358.8|355.9|23
1648006980000|2022-03-23 03:43:00|358.82|355.92|358.67|355.77|358.9|356|358.67|355.77|20
1648006990000|2022-03-23 03:43:10|358.68|355.78|358.68|355.78|358.76|355.86|358.62|355.72|17
1648007000000|2022-03-23 03:43:20|358.66|355.76|358.74|355.84|358.75|355.85|358.66|355.76|11
1648007010000|2022-03-23 03:43:30|358.77|355.87|358.74|355.84|358.77|355.87|358.68|355.78|7
1648007020000|2022-03-23 03:43:40|358.73|355.83|358.73|355.83|358.74|355.84|358.73|355.83|3
1648007030000|2022-03-23 03:43:50|358.69|355.79|358.69|355.79|358.69|355.79|358.69|355.79|1
1648007040000|2022-03-23 03:44:00|358.71|355.81|358.73|355.83|358.74|355.84|358.68|355.78|6
1648007050000|2022-03-23 03:44:10|358.74|355.84|358.89|355.99|358.95|356.05|358.73|355.83|22
1648007060000|2022-03-23 03:44:20|358.93|356.03|358.99|356.09|359|356.1|358.86|355.96|20
1648007070000|2022-03-23 03:44:30|358.88|355.98|358.93|356.03|358.98|356.08|358.84|355.94|23
1648007080000|2022-03-23 03:44:40|358.94|356.04|358.45|355.55|358.94|356.04|358.44|355.54|24
1648007090000|2022-03-23 03:44:50|358.46|355.56|358.45|355.55|358.51|355.61|358.38|355.48|20
1648007100000|2022-03-23 03:45:00|358.44|355.54|358.45|355.55|358.48|355.58|358.43|355.53|19
1648007110000|2022-03-23 03:45:10|358.44|355.54|358.24|355.34|358.48|355.58|358.24|355.34|12
1648007120000|2022-03-23 03:45:20|358.23|355.33|357.86|354.96|358.23|355.33|357.86|354.96|18
1648007130000|2022-03-23 03:45:30|357.79|354.89|357.86|354.96|357.86|354.96|357.71|354.81|16
1648007140000|2022-03-23 03:45:40|357.87|354.97|357.76|354.86|357.88|354.98|357.73|354.83|12
1648007150000|2022-03-23 03:45:50|357.79|354.89|357.87|354.97|357.94|355.04|357.72|354.82|27
1648007160000|2022-03-23 03:46:00|357.91|355.01|357.74|354.84|357.93|355.03|357.74|354.84|14
1648007170000|2022-03-23 03:46:10|357.73|354.83|357.49|354.59|357.76|354.86|357.49|354.59|21
1648007180000|2022-03-23 03:46:20|357.53|354.63|357.44|354.54|357.55|354.65|357.44|354.54|12
1648007190000|2022-03-23 03:46:30|357.49|354.59|357.79|354.89|357.79|354.89|357.39|354.49|20
1648007200000|2022-03-23 03:46:40|357.78|354.88|357.91|355.01|357.95|355.05|357.75|354.85|22
1648007210000|2022-03-23 03:46:50|357.94|355.04|357.91|355.01|357.97|355.07|357.91|355.01|12
1648007220000|2022-03-23 03:47:00|357.92|355.02|357.93|355.03|357.94|355.04|357.92|355.02|6
1648007230000|2022-03-23 03:47:10|357.94|355.04|357.96|355.06|357.96|355.06|357.94|355.04|3
1648007240000|2022-03-23 03:47:20|358|355.1|358.02|355.12|358.04|355.14|357.96|355.06|19
1648007250000|2022-03-23 03:47:30|358.01|355.11|357.98|355.08|358.03|355.13|357.97|355.07|15
1648007260000|2022-03-23 03:47:40|358.02|355.12|358.04|355.14|358.07|355.17|357.99|355.09|21
1648007270000|2022-03-23 03:47:50|358.06|355.16|358.21|355.31|358.25|355.35|358.03|355.13|26
1648007280000|2022-03-23 03:48:00|358.2|355.3|357.97|355.07|358.21|355.31|357.97|355.07|22
1648007290000|2022-03-23 03:48:10|357.96|355.06|357.99|355.09|358.05|355.15|357.94|355.04|23
1648007300000|2022-03-23 03:48:20|358.02|355.12|357.96|355.06|358.03|355.13|357.96|355.06|15
1648007310000|2022-03-23 03:48:30|357.95|355.05|358.01|355.11|358.05|355.15|357.95|355.05|11
1648007320000|2022-03-23 03:48:40|357.98|355.08|358|355.1|358.04|355.14|357.98|355.08|10
1648007330000|2022-03-23 03:48:50|357.99|355.09|358.02|355.12|358.06|355.16|357.98|355.08|19
1648007340000|2022-03-23 03:49:00|357.99|355.09|357.9|355|358.02|355.12|357.87|354.97|21
1648007350000|2022-03-23 03:49:10|357.91|355.01|358.01|355.11|358.02|355.12|357.82|354.92|16
1648007360000|2022-03-23 03:49:20|358.03|355.13|358.07|355.17|358.09|355.19|357.96|355.06|26
1648007370000|2022-03-23 03:49:30|358.08|355.18|358.11|355.21|358.11|355.21|358.08|355.18|5
1648007380000|2022-03-23 03:49:40|358.1|355.2|358.11|355.21|358.13|355.23|358.08|355.18|7
1648007390000|2022-03-23 03:49:50|358.1|355.2|358.05|355.15|358.13|355.23|358.01|355.11|17
1648007400000|2022-03-23 03:50:00|358.04|355.14|358.02|355.12|358.07|355.17|358.02|355.12|12
1648007410000|2022-03-23 03:50:10|358.01|355.11|358|355.1|358.02|355.12|358|355.1|4
1648007420000|2022-03-23 03:50:20|358.01|355.11|357.7|354.8|358.02|355.12|357.66|354.76|19
1648007430000|2022-03-23 03:50:30|357.69|354.79|357.61|354.71|357.73|354.83|357.6|354.7|11
1648007440000|2022-03-23 03:50:40|357.58|354.68|357.51|354.61|357.58|354.68|357.5|354.6|17
1648007450000|2022-03-23 03:50:50|357.49|354.59|357.4|354.5|357.5|354.6|357.4|354.5|26
1648007460000|2022-03-23 03:51:00|357.42|354.52|357.61|354.71|357.65|354.75|357.39|354.49|27
1648007470000|2022-03-23 03:51:10|357.6|354.7|357.4|354.5|357.6|354.7|357.4|354.5|20
1648007480000|2022-03-23 03:51:20|357.39|354.49|357.5|354.6|357.53|354.63|357.39|354.49|24
1648007490000|2022-03-23 03:51:30|357.49|354.59|357.53|354.63|357.56|354.66|357.45|354.55|21
1648007500000|2022-03-23 03:51:40|357.57|354.67|357.44|354.54|357.57|354.67|357.43|354.53|24
1648007510000|2022-03-23 03:51:50|357.48|354.58|357.46|354.56|357.51|354.61|357.43|354.53|17
1648007520000|2022-03-23 03:52:00|357.44|354.54|357.48|354.58|357.52|354.62|357.44|354.54|18
1648007530000|2022-03-23 03:52:10|357.47|354.57|357.44|354.54|357.49|354.59|357.44|354.54|20
1648007540000|2022-03-23 03:52:20|357.45|354.55|357.4|354.5|357.46|354.56|357.4|354.5|18
1648007550000|2022-03-23 03:52:30|357.41|354.51|356.72|353.82|357.41|354.51|356.58|353.68|33
1648007560000|2022-03-23 03:52:40|356.71|353.81|356.72|353.82|356.81|353.91|356.65|353.75|28
1648007570000|2022-03-23 03:52:50|356.74|353.84|356.72|353.82|356.86|353.96|356.65|353.75|23
1648007580000|2022-03-23 03:53:00|356.68|353.78|356.67|353.77|356.9|354|356.65|353.75|27
1648007590000|2022-03-23 03:53:10|356.66|353.76|356.79|353.89|356.85|353.95|356.61|353.71|28
1648007600000|2022-03-23 03:53:20|356.8|353.9|356.86|353.96|356.89|353.99|356.79|353.89|25
1648007610000|2022-03-23 03:53:30|356.9|354|356.9|354|356.95|354.05|356.85|353.95|30
1648007620000|2022-03-23 03:53:40|356.91|354.01|357|354.1|357|354.1|356.87|353.97|20
1648007630000|2022-03-23 03:53:50|357.01|354.11|357.15|354.25|357.17|354.27|356.94|354.04|27
1648007640000|2022-03-23 03:54:00|357.16|354.26|357.45|354.55|357.5|354.6|357.16|354.26|22
1648007650000|2022-03-23 03:54:10|357.43|354.53|357.45|354.55|357.53|354.63|357.39|354.49|21
1648007660000|2022-03-23 03:54:20|357.46|354.56|357.18|354.28|357.48|354.58|357.16|354.26|31
1648007670000|2022-03-23 03:54:30|357.17|354.27|357.21|354.31|357.27|354.37|357.16|354.26|24
1648007680000|2022-03-23 03:54:40|357.24|354.34|357.29|354.39|357.29|354.39|357.19|354.29|27
1648007690000|2022-03-23 03:54:50|357.28|354.38|357.21|354.31|357.3|354.4|357.16|354.26|23
1648007700000|2022-03-23 03:55:00|357.2|354.3|357.32|354.42|357.35|354.45|357.15|354.25|23
1648007710000|2022-03-23 03:55:10|357.31|354.41|357.34|354.44|357.38|354.48|357.29|354.39|21
1648007720000|2022-03-23 03:55:20|357.33|354.43|357.3|354.4|357.33|354.43|357.21|354.31|21
1648007730000|2022-03-23 03:55:30|357.25|354.35|357.94|355.04|357.95|355.05|357.25|354.35|33
1648007740000|2022-03-23 03:55:40|357.93|355.03|357.96|355.06|358.03|355.13|357.86|354.96|31
1648007750000|2022-03-23 03:55:50|357.95|355.05|357.95|355.05|357.99|355.09|357.9|355|26
1648007760000|2022-03-23 03:56:00|357.94|355.04|357.91|355.01|357.94|355.04|357.71|354.81|24
1648007770000|2022-03-23 03:56:10|357.95|355.05|357.69|354.79|357.95|355.05|357.69|354.79|14
1648007780000|2022-03-23 03:56:20|357.62|354.72|357.72|354.82|357.74|354.84|357.6|354.7|25
1648007790000|2022-03-23 03:56:30|357.76|354.86|357.84|354.94|357.94|355.04|357.69|354.79|30
1648007800000|2022-03-23 03:56:40|357.85|354.95|357.83|354.93|357.88|354.98|357.83|354.93|18
1648007810000|2022-03-23 03:56:50|357.82|354.92|357.84|354.94|357.88|354.98|357.82|354.92|15
1648007820000|2022-03-23 03:57:00|357.83|354.93|357.89|354.99|357.89|354.99|357.83|354.93|21
1648007830000|2022-03-23 03:57:10|357.91|355.01|357.87|354.97|357.97|355.07|357.83|354.93|19
1648007840000|2022-03-23 03:57:20|357.91|355.01|357.92|355.02|357.95|355.05|357.88|354.98|22
1648007850000|2022-03-23 03:57:30|357.94|355.04|357.97|355.07|357.97|355.07|357.9|355|20
1648007860000|2022-03-23 03:57:40|357.95|355.05|358.09|355.19|358.1|355.2|357.94|355.04|21
1648007870000|2022-03-23 03:57:50|358.11|355.21|358.16|355.26|358.19|355.29|358.07|355.17|20
1648007880000|2022-03-23 03:58:00|358.18|355.28|358.17|355.27|358.18|355.28|358.13|355.23|13
1648007890000|2022-03-23 03:58:10|358.16|355.26|358.16|355.26|358.19|355.29|358.15|355.25|18
1648007900000|2022-03-23 03:58:20|358.17|355.27|358.17|355.27|358.19|355.29|358.13|355.23|13
1648007910000|2022-03-23 03:58:30|358.2|355.3|358.21|355.31|358.22|355.32|358.16|355.26|18
1648007920000|2022-03-23 03:58:40|358.22|355.32|358.24|355.34|358.26|355.36|358.21|355.31|23
1648007930000|2022-03-23 03:58:50|358.23|355.33|358.21|355.31|358.24|355.34|358.2|355.3|11
1648007940000|2022-03-23 03:59:00|358.22|355.32|358.3|355.4|358.33|355.43|358.2|355.3|24
1648007950000|2022-03-23 03:59:10|358.26|355.36|358.26|355.36|358.33|355.43|358.21|355.31|24
1648007960000|2022-03-23 03:59:20|358.31|355.41|358.28|355.38|358.32|355.42|358.26|355.36|22
1648007970000|2022-03-23 03:59:30|358.27|355.37|358.42|355.52|358.45|355.55|358.26|355.36|15
1648007980000|2022-03-23 03:59:40|358.44|355.54|358.48|355.58|358.54|355.64|358.4|355.5|29
1648007990000|2022-03-23 03:59:50|358.51|355.61|358.36|355.46|358.56|355.66|358.36|355.46|29
1648008000000|2022-03-23 04:00:00|358.34|355.44|358.35|355.45|358.37|355.47|358.27|355.37|26
1648008010000|2022-03-23 04:00:10|358.33|355.43|358.3|355.4|358.37|355.47|358.3|355.4|24
1648008020000|2022-03-23 04:00:20|358.28|355.38|358.41|355.51|358.53|355.63|358.26|355.36|32
1648008030000|2022-03-23 04:00:30|358.44|355.54|358.38|355.48|358.44|355.54|358.33|355.43|29
1648008040000|2022-03-23 04:00:40|358.39|355.49|358.44|355.54|358.48|355.58|358.38|355.48|22
1648008050000|2022-03-23 04:00:50|358.43|355.53|358.45|355.55|358.45|355.55|358.43|355.53|9
1648008060000|2022-03-23 04:01:00|358.44|355.54|358.55|355.65|358.55|355.65|358.44|355.54|18
1648008070000|2022-03-23 04:01:10|358.56|355.66|358.57|355.67|358.59|355.69|358.51|355.61|24
1648008080000|2022-03-23 04:01:20|358.58|355.68|358.72|355.82|358.72|355.82|358.58|355.68|23
1648008090000|2022-03-23 04:01:30|358.73|355.83|358.75|355.85|358.8|355.9|358.64|355.74|28
1648008100000|2022-03-23 04:01:40|358.76|355.86|358.75|355.85|358.78|355.88|358.75|355.85|17
1648008110000|2022-03-23 04:01:50|358.77|355.87|358.76|355.86|358.8|355.9|358.74|355.84|18
1648008120000|2022-03-23 04:02:00|358.79|355.89|358.73|355.83|358.79|355.89|358.64|355.74|30
1648008130000|2022-03-23 04:02:10|358.8|355.9|358.72|355.82|358.81|355.91|358.68|355.78|23
1648008140000|2022-03-23 04:02:20|358.73|355.83|358.69|355.79|358.75|355.85|358.66|355.76|14
1648008150000|2022-03-23 04:02:30|358.7|355.8|358.66|355.76|358.71|355.81|358.62|355.72|15
1648008160000|2022-03-23 04:02:40|358.65|355.75|358.63|355.73|358.67|355.77|358.61|355.71|19
1648008170000|2022-03-23 04:02:50|358.59|355.69|358.79|355.89|358.79|355.89|358.59|355.69|23
1648008180000|2022-03-23 04:03:00|358.8|355.9|358.94|356.04|358.94|356.04|358.8|355.9|24
1648008190000|2022-03-23 04:03:10|358.93|356.03|359.03|356.13|359.03|356.13|358.92|356.02|17
1648008200000|2022-03-23 04:03:20|359.05|356.15|359.01|356.11|359.12|356.22|358.99|356.09|27
1648008210000|2022-03-23 04:03:30|359.02|356.12|359|356.1|359.04|356.14|358.96|356.06|14
1648008220000|2022-03-23 04:03:40|359.03|356.13|359.09|356.19|359.1|356.2|359|356.1|15
1648008230000|2022-03-23 04:03:50|359.1|356.2|359.21|356.31|359.23|356.33|359.1|356.2|18
1648008240000|2022-03-23 04:04:00|359.2|356.3|359.18|356.28|359.22|356.32|359.18|356.28|15
1648008250000|2022-03-23 04:04:10|359.19|356.29|359.13|356.23|359.2|356.3|359.13|356.23|13
1648008260000|2022-03-23 04:04:20|359.12|356.22|359.15|356.25|359.21|356.31|359.12|356.22|13
1648008270000|2022-03-23 04:04:30|359.16|356.26|359.27|356.37|359.28|356.38|359.16|356.26|12
1648008280000|2022-03-23 04:04:40|359.28|356.38|359.28|356.38|359.31|356.41|359.28|356.38|9
1648008290000|2022-03-23 04:04:50|359.27|356.37|359.32|356.42|359.35|356.45|359.27|356.37|11
1648008300000|2022-03-23 04:05:00|359.35|356.45|359.57|356.67|359.59|356.69|359.35|356.45|26
1648008310000|2022-03-23 04:05:10|359.63|356.73|359.59|356.69|359.64|356.74|359.53|356.63|22
1648008320000|2022-03-23 04:05:20|359.61|356.71|359.58|356.68|359.62|356.72|359.55|356.65|24
1648008330000|2022-03-23 04:05:30|359.59|356.69|359.72|356.82|359.75|356.85|359.55|356.65|20
1648008340000|2022-03-23 04:05:40|359.73|356.83|359.74|356.84|359.76|356.86|359.69|356.79|23
1648008350000|2022-03-23 04:05:50|359.72|356.82|359.6|356.7|359.72|356.82|359.58|356.68|20
1648008360000|2022-03-23 04:06:00|359.63|356.73|359.66|356.76|359.68|356.78|359.62|356.72|22
1648008370000|2022-03-23 04:06:10|359.65|356.75|359.72|356.82|359.78|356.88|359.63|356.73|20
1648008380000|2022-03-23 04:06:20|359.71|356.81|359.76|356.86|359.78|356.88|359.7|356.8|26
1648008390000|2022-03-23 04:06:30|359.77|356.87|359.86|356.96|359.86|356.96|359.76|356.86|20
1648008400000|2022-03-23 04:06:40|359.85|356.95|360.07|357.17|360.09|357.19|359.83|356.93|30
1648008410000|2022-03-23 04:06:50|360.09|357.19|359.96|357.06|360.09|357.19|359.95|357.05|27
1648008420000|2022-03-23 04:07:00|359.97|357.07|360.04|357.14|360.05|357.15|359.93|357.03|22
1648008430000|2022-03-23 04:07:10|360.05|357.15|360.04|357.14|360.11|357.21|360.04|357.14|23
1648008440000|2022-03-23 04:07:20|360.06|357.16|360.06|357.16|360.08|357.18|360.05|357.15|18
1648008450000|2022-03-23 04:07:30|360.07|357.17|360.08|357.18|360.09|357.19|360.05|357.15|13
1648008460000|2022-03-23 04:07:40|360.07|357.17|360.03|357.13|360.1|357.2|359.98|357.08|25
1648008470000|2022-03-23 04:07:50|360.01|357.11|359.87|356.97|360.02|357.12|359.85|356.95|24
1648008480000|2022-03-23 04:08:00|359.88|356.98|359.56|356.66|359.89|356.99|359.54|356.64|23
1648008490000|2022-03-23 04:08:10|359.55|356.65|359.44|356.54|359.62|356.72|359.44|356.54|32
1648008500000|2022-03-23 04:08:20|359.42|356.52|359.23|356.33|359.49|356.59|359.23|356.33|31
1648008510000|2022-03-23 04:08:30|359.16|356.26|359.53|356.63|359.53|356.63|359.16|356.26|24
1648008520000|2022-03-23 04:08:40|359.5|356.6|359.56|356.66|359.63|356.73|359.46|356.56|22
1648008530000|2022-03-23 04:08:50|359.58|356.68|359.59|356.69|359.64|356.74|359.58|356.68|15
1648008540000|2022-03-23 04:09:00|359.61|356.71|359.61|356.71|359.65|356.75|359.56|356.66|21
1648008550000|2022-03-23 04:09:10|359.6|356.7|359.39|356.49|359.62|356.72|359.35|356.45|17
1648008560000|2022-03-23 04:09:20|359.41|356.51|359.36|356.46|359.43|356.53|359.32|356.42|26
1648008570000|2022-03-23 04:09:30|359.35|356.45|359.43|356.53|359.47|356.57|359.32|356.42|26
1648008580000|2022-03-23 04:09:40|359.41|356.51|359.3|356.4|359.42|356.52|359.27|356.37|26
1648008590000|2022-03-23 04:09:50|359.28|356.38|359.4|356.5|359.44|356.54|359.27|356.37|17
1648008600000|2022-03-23 04:10:00|359.41|356.51|359.14|356.24|359.41|356.51|359|356.1|31
1648008610000|2022-03-23 04:10:10|359.1|356.2|359|356.1|359.1|356.2|358.89|355.99|20
1648008620000|2022-03-23 04:10:20|358.93|356.03|358.79|355.89|358.98|356.08|358.78|355.88|21
1648008630000|2022-03-23 04:10:30|358.78|355.88|358.76|355.86|358.8|355.9|358.68|355.78|21
1648008640000|2022-03-23 04:10:40|358.75|355.85|358.71|355.81|358.78|355.88|358.68|355.78|21
1648008650000|2022-03-23 04:10:50|358.73|355.83|358.71|355.81|358.83|355.93|358.71|355.81|17
1648008660000|2022-03-23 04:11:00|358.7|355.8|358.74|355.84|358.78|355.88|358.7|355.8|21
1648008670000|2022-03-23 04:11:10|358.73|355.83|358.74|355.84|358.82|355.92|358.71|355.81|12
1648008680000|2022-03-23 04:11:20|358.75|355.85|358.8|355.9|358.8|355.9|358.75|355.85|15
1648008690000|2022-03-23 04:11:30|358.79|355.89|358.63|355.73|358.8|355.9|358.63|355.73|15
1648008700000|2022-03-23 04:11:40|358.64|355.74|358.68|355.78|358.75|355.85|358.62|355.72|21
1648008710000|2022-03-23 04:11:50|358.67|355.77|358.82|355.92|358.83|355.93|358.67|355.77|32
1648008720000|2022-03-23 04:12:00|358.74|355.84|358.71|355.81|358.86|355.96|358.59|355.69|28
1648008730000|2022-03-23 04:12:10|358.69|355.79|358.81|355.91|358.81|355.91|358.69|355.79|16
1648008740000|2022-03-23 04:12:20|358.79|355.89|358.71|355.81|358.83|355.93|358.68|355.78|16
1648008750000|2022-03-23 04:12:30|358.7|355.8|358.88|355.98|358.89|355.99|358.7|355.8|25
1648008760000|2022-03-23 04:12:40|358.89|355.99|358.85|355.95|358.9|356|358.84|355.94|15
1648008770000|2022-03-23 04:12:50|358.86|355.96|359.06|356.16|359.11|356.21|358.86|355.96|23
1648008780000|2022-03-23 04:13:00|359.07|356.17|359.12|356.22|359.15|356.25|359|356.1|27
1648008790000|2022-03-23 04:13:10|359.14|356.24|359.06|356.16|359.14|356.24|359.06|356.16|19
1648008800000|2022-03-23 04:13:20|359.07|356.17|359.13|356.23|359.15|356.25|359.07|356.17|20
1648008810000|2022-03-23 04:13:30|359.14|356.24|359.13|356.23|359.15|356.25|359.04|356.14|21
1648008820000|2022-03-23 04:13:40|359.12|356.22|359.06|356.16|359.15|356.25|359.06|356.16|24
1648008830000|2022-03-23 04:13:50|359.08|356.18|358.56|355.66|359.09|356.19|358.56|355.66|16
1648008840000|2022-03-23 04:14:00|358.55|355.65|358.44|355.54|358.59|355.69|358.36|355.46|30
1648008850000|2022-03-23 04:14:10|358.46|355.56|358.47|355.57|358.5|355.6|358.39|355.49|31
1648008860000|2022-03-23 04:14:20|358.5|355.6|358.42|355.52|358.54|355.64|358.41|355.51|20
1648008870000|2022-03-23 04:14:30|358.41|355.51|358.45|355.55|358.52|355.62|358.41|355.51|18
1648008880000|2022-03-23 04:14:40|358.46|355.56|358.25|355.35|358.51|355.61|358.25|355.35|25
1648008890000|2022-03-23 04:14:50|358.26|355.36|358.32|355.42|358.36|355.46|358.21|355.31|25
1648008900000|2022-03-23 04:15:00|358.3|355.4|358.27|355.37|358.31|355.41|358.21|355.31|23
1648008910000|2022-03-23 04:15:10|358.26|355.36|358.25|355.35|358.32|355.42|358.22|355.32|16
1648008920000|2022-03-23 04:15:20|358.23|355.33|358.2|355.3|358.29|355.39|358.2|355.3|14
1648008930000|2022-03-23 04:15:30|358.19|355.29|358.26|355.36|358.27|355.37|358.19|355.29|10
1648008940000|2022-03-23 04:15:40|358.28|355.38|358.27|355.37|358.28|355.38|358.26|355.36|10
1648008950000|2022-03-23 04:15:50|358.26|355.36|358.31|355.41|358.31|355.41|358.25|355.35|15
1648008960000|2022-03-23 04:16:00|358.32|355.42|358.51|355.61|358.51|355.61|358.32|355.42|12
1648008970000|2022-03-23 04:16:10|358.52|355.62|358.37|355.47|358.52|355.62|358.33|355.43|16
1648008980000|2022-03-23 04:16:20|358.36|355.46|358.31|355.41|358.37|355.47|358.29|355.39|17
1648008990000|2022-03-23 04:16:30|358.29|355.39|358.22|355.32|358.34|355.44|358.17|355.27|16
1648009000000|2022-03-23 04:16:40|358.21|355.31|358.19|355.29|358.24|355.34|358.18|355.28|16
1648009010000|2022-03-23 04:16:50|358.2|355.3|358.21|355.31|358.24|355.34|358.18|355.28|22
1648009020000|2022-03-23 04:17:00|358.26|355.36|358.32|355.42|358.36|355.46|358.23|355.33|23
1648009030000|2022-03-23 04:17:10|358.33|355.43|358.18|355.28|358.33|355.43|358.15|355.25|19
1648009040000|2022-03-23 04:17:20|358.14|355.24|357.85|354.95|358.15|355.25|357.85|354.95|21
1648009050000|2022-03-23 04:17:30|357.86|354.96|357.64|354.74|357.86|354.96|357.64|354.74|32
1648009060000|2022-03-23 04:17:40|357.63|354.73|357.48|354.58|357.73|354.83|357.48|354.58|20
1648009070000|2022-03-23 04:17:50|357.47|354.57|357.17|354.27|357.47|354.57|357.15|354.25|23
1648009080000|2022-03-23 04:18:00|357.14|354.24|356.8|353.9|357.21|354.31|356.75|353.85|24
1648009090000|2022-03-23 04:18:10|356.81|353.91|357|354.1|357.02|354.12|356.8|353.9|31
1648009100000|2022-03-23 04:18:20|357.01|354.11|357.08|354.18|357.14|354.24|357|354.1|27
1648009110000|2022-03-23 04:18:30|357.07|354.17|357.37|354.47|357.43|354.53|357.06|354.16|23
1648009120000|2022-03-23 04:18:40|357.38|354.48|357.23|354.33|357.49|354.59|357.22|354.32|27
1648009130000|2022-03-23 04:18:50|357.22|354.32|357.18|354.28|357.26|354.36|357.16|354.26|30
1648009140000|2022-03-23 04:19:00|357.19|354.29|356.9|354|357.22|354.32|356.89|353.99|36
1648009150000|2022-03-23 04:19:10|356.92|354.02|357.1|354.2|357.18|354.28|356.91|354.01|33
1648009160000|2022-03-23 04:19:20|356.99|354.09|357.2|354.3|357.2|354.3|356.99|354.09|27
1648009170000|2022-03-23 04:19:30|357.21|354.31|357.59|354.69|357.72|354.82|357.21|354.31|29
1648009180000|2022-03-23 04:19:40|357.58|354.68|358.12|355.22|358.16|355.26|357.58|354.68|30
1648009190000|2022-03-23 04:19:50|358.16|355.26|358.19|355.29|358.34|355.44|358.16|355.26|31
1648009200000|2022-03-23 04:20:00|358.13|355.23|357.91|355.01|358.13|355.23|357.84|354.94|27
1648009210000|2022-03-23 04:20:10|357.94|355.04|357.68|354.78|357.95|355.05|357.68|354.78|26
1648009220000|2022-03-23 04:20:20|357.72|354.82|357.76|354.86|357.78|354.88|357.59|354.69|31
1648009230000|2022-03-23 04:20:30|357.74|354.84|357.89|354.99|357.91|355.01|357.73|354.83|21
1648009240000|2022-03-23 04:20:40|357.82|354.92|357.71|354.81|357.84|354.94|357.71|354.81|18
1648009250000|2022-03-23 04:20:50|357.7|354.8|357.69|354.79|357.71|354.81|357.62|354.72|16
1648009260000|2022-03-23 04:21:00|357.7|354.8|357.84|354.94|357.84|354.94|357.69|354.79|19
1648009270000|2022-03-23 04:21:10|357.83|354.93|357.86|354.96|357.95|355.05|357.83|354.93|23
1648009280000|2022-03-23 04:21:20|357.9|355|357.91|355.01|357.96|355.06|357.86|354.96|19
1648009290000|2022-03-23 04:21:30|357.92|355.02|357.87|354.97|357.92|355.02|357.84|354.94|22
1648009300000|2022-03-23 04:21:40|357.88|354.98|357.79|354.89|357.88|354.98|357.78|354.88|19
1648009310000|2022-03-23 04:21:50|357.75|354.85|357.73|354.83|357.78|354.88|357.72|354.82|10
1648009320000|2022-03-23 04:22:00|357.63|354.73|357.52|354.62|357.63|354.73|357.5|354.6|16
1648009330000|2022-03-23 04:22:10|357.54|354.64|357.59|354.69|357.65|354.75|357.41|354.51|22
1648009340000|2022-03-23 04:22:20|357.64|354.74|357.63|354.73|357.65|354.75|357.59|354.69|30
1648009350000|2022-03-23 04:22:30|357.61|354.71|357.68|354.78|357.74|354.84|357.6|354.7|26
1648009360000|2022-03-23 04:22:40|357.69|354.79|357.83|354.93|357.85|354.95|357.64|354.74|19
1648009370000|2022-03-23 04:22:50|357.81|354.91|357.77|354.87|357.81|354.91|357.73|354.83|14
1648009380000|2022-03-23 04:23:00|357.78|354.88|357.79|354.89|357.81|354.91|357.76|354.86|8
1648009390000|2022-03-23 04:23:10|357.8|354.9|357.81|354.91|357.82|354.92|357.76|354.86|13
1648009400000|2022-03-23 04:23:20|357.8|354.9|357.8|354.9|357.83|354.93|357.77|354.87|14
1648009410000|2022-03-23 04:23:30|357.79|354.89|357.52|354.62|357.79|354.89|357.46|354.56|23
1648009420000|2022-03-23 04:23:40|357.5|354.6|357.49|354.59|357.5|354.6|357.31|354.41|23
1648009430000|2022-03-23 04:23:50|357.48|354.58|357.38|354.48|357.54|354.64|357.35|354.45|18
1648009440000|2022-03-23 04:24:00|357.37|354.47|357.4|354.5|357.41|354.51|357.31|354.41|19
1648009450000|2022-03-23 04:24:10|357.41|354.51|357.44|354.54|357.48|354.58|357.38|354.48|13
1648009460000|2022-03-23 04:24:20|357.45|354.55|357.45|354.55|357.57|354.67|357.43|354.53|20
1648009470000|2022-03-23 04:24:30|357.44|354.54|357.47|354.57|357.47|354.57|357.44|354.54|12
1648009480000|2022-03-23 04:24:40|357.49|354.59|357.6|354.7|357.6|354.7|357.47|354.57|24
1648009490000|2022-03-23 04:24:50|357.59|354.69|357.49|354.59|357.59|354.69|357.49|354.59|17
1648009500000|2022-03-23 04:25:00|357.5|354.6|357.5|354.6|357.51|354.61|357.48|354.58|7
1648009520000|2022-03-23 04:25:20|357.56|354.66|357.63|354.73|357.63|354.73|357.52|354.62|20
1648009530000|2022-03-23 04:25:30|357.6|354.7|357.55|354.65|357.62|354.72|357.54|354.64|13
1648009540000|2022-03-23 04:25:40|357.56|354.66|357.53|354.63|357.56|354.66|357.53|354.63|5
1648009550000|2022-03-23 04:25:50|357.51|354.61|357.56|354.66|357.59|354.69|357.49|354.59|9
1648009560000|2022-03-23 04:26:00|357.57|354.67|357.56|354.66|357.57|354.67|357.56|354.66|2
1648009570000|2022-03-23 04:26:10|357.57|354.67|357.54|354.64|357.58|354.68|357.54|354.64|11
1648009580000|2022-03-23 04:26:20|357.55|354.65|357.52|354.62|357.55|354.65|357.52|354.62|7
1648009590000|2022-03-23 04:26:30|357.51|354.61|357.48|354.58|357.51|354.61|357.46|354.56|17
1648009600000|2022-03-23 04:26:40|357.47|354.57|357.62|354.72|357.65|354.75|357.47|354.57|20
1648009610000|2022-03-23 04:26:50|357.61|354.71|357.52|354.62|357.61|354.71|357.48|354.58|20
1648009620000|2022-03-23 04:27:00|357.54|354.64|357.43|354.53|357.56|354.66|357.4|354.5|19
1648009630000|2022-03-23 04:27:10|357.41|354.51|357.37|354.47|357.44|354.54|357.35|354.45|17
1648009640000|2022-03-23 04:27:20|357.36|354.46|357.13|354.23|357.36|354.46|357.12|354.22|22
1648009650000|2022-03-23 04:27:30|357.14|354.24|356.84|353.94|357.16|354.26|356.84|353.94|18
1648009660000|2022-03-23 04:27:40|356.86|353.96|356.71|353.81|356.88|353.98|356.69|353.79|23
1648009670000|2022-03-23 04:27:50|356.72|353.82|356.8|353.9|357.04|354.14|356.72|353.82|26
1648009680000|2022-03-23 04:28:00|356.79|353.89|356.85|353.95|356.85|353.95|356.78|353.88|20
1648009690000|2022-03-23 04:28:10|356.86|353.96|356.55|353.65|356.86|353.96|356.55|353.65|24
1648009700000|2022-03-23 04:28:20|356.54|353.64|356.15|353.25|356.54|353.64|356.05|353.15|25
1648009710000|2022-03-23 04:28:30|356.14|353.24|356.17|353.27|356.29|353.39|356.09|353.19|26
1648009720000|2022-03-23 04:28:40|356.16|353.26|356.38|353.48|356.38|353.48|356.15|353.25|27
1648009730000|2022-03-23 04:28:50|356.41|353.51|356.43|353.53|356.51|353.61|356.41|353.51|26
1648009740000|2022-03-23 04:29:00|356.46|353.56|356.32|353.42|356.46|353.56|356.31|353.41|23
1648009750000|2022-03-23 04:29:10|356.33|353.43|355.89|352.99|356.33|353.43|355.89|352.99|29
1648009760000|2022-03-23 04:29:20|355.74|352.84|355.01|352.11|355.74|352.84|355.01|352.11|22
1648009770000|2022-03-23 04:29:30|355.03|352.13|355.36|352.46|355.38|352.48|355.01|352.11|18
1648009780000|2022-03-23 04:29:40|355.37|352.47|355.73|352.83|355.73|352.83|355.37|352.47|25
1648009790000|2022-03-23 04:29:50|355.7|352.8|355.68|352.78|355.72|352.82|355.46|352.56|25
1648009800000|2022-03-23 04:30:00|355.69|352.79|355.43|352.53|355.69|352.79|355.33|352.43|27
1648009810000|2022-03-23 04:30:10|355.27|352.37|355.2|352.3|355.27|352.37|355.03|352.13|27
1648009820000|2022-03-23 04:30:20|355.19|352.29|355.45|352.55|355.45|352.55|355.15|352.25|22
1648009830000|2022-03-23 04:30:30|355.4|352.5|355.39|352.49|355.61|352.71|355.35|352.45|29
1648009840000|2022-03-23 04:30:40|355.4|352.5|355.44|352.54|355.48|352.58|355.34|352.44|33
1648009850000|2022-03-23 04:30:50|355.4|352.5|355.22|352.32|355.42|352.52|355.09|352.19|29
1648009860000|2022-03-23 04:31:00|355.24|352.34|355.48|352.58|355.48|352.58|355.24|352.34|26
1648009870000|2022-03-23 04:31:10|355.5|352.6|355.55|352.65|355.65|352.75|355.4|352.5|28
1648009880000|2022-03-23 04:31:20|355.51|352.61|355.6|352.7|355.64|352.74|355.49|352.59|28
1648009890000|2022-03-23 04:31:30|355.62|352.72|355.76|352.86|355.76|352.86|355.55|352.65|28
1648009900000|2022-03-23 04:31:40|355.87|352.97|356.24|353.34|356.24|353.34|355.87|352.97|32
1648009910000|2022-03-23 04:31:50|356.25|353.35|355.84|352.94|356.48|353.58|355.72|352.82|34
1648009920000|2022-03-23 04:32:00|355.87|352.97|355.95|353.05|356|353.1|355.87|352.97|25
1648009930000|2022-03-23 04:32:10|355.99|353.09|356.01|353.11|356.09|353.19|355.97|353.07|25
1648009940000|2022-03-23 04:32:20|356.02|353.12|356.15|353.25|356.29|353.39|355.99|353.09|25
1648009950000|2022-03-23 04:32:30|356.16|353.26|356.29|353.39|356.32|353.42|356.15|353.25|33
1648009960000|2022-03-23 04:32:40|356.3|353.4|356.31|353.41|356.41|353.51|356.28|353.38|23
1648009970000|2022-03-23 04:32:50|356.3|353.4|356.33|353.43|356.36|353.46|356.27|353.37|27
1648009980000|2022-03-23 04:33:00|356.34|353.44|356.4|353.5|356.46|353.56|356.34|353.44|23
1648009990000|2022-03-23 04:33:10|356.41|353.51|356.83|353.93|356.9|354|356.41|353.51|33
1648010000000|2022-03-23 04:33:20|356.87|353.97|356.85|353.95|356.96|354.06|356.8|353.9|25
1648010010000|2022-03-23 04:33:30|356.86|353.96|356.74|353.84|356.9|354|356.74|353.84|29
1648010020000|2022-03-23 04:33:40|356.81|353.91|356.8|353.9|356.86|353.96|356.8|353.9|25
1648010030000|2022-03-23 04:33:50|356.81|353.91|356.88|353.98|356.95|354.05|356.81|353.91|20
1648010040000|2022-03-23 04:34:00|356.89|353.99|356.46|353.56|356.91|354.01|356.45|353.55|33
1648010050000|2022-03-23 04:34:10|356.43|353.53|356.57|353.67|356.57|353.67|356.38|353.48|29
1648010060000|2022-03-23 04:34:20|356.59|353.69|356.61|353.71|356.66|353.76|356.57|353.67|22
1648010070000|2022-03-23 04:34:30|356.62|353.72|356.67|353.77|356.74|353.84|356.59|353.69|26
1648010080000|2022-03-23 04:34:40|356.64|353.74|356.58|353.68|356.71|353.81|356.46|353.56|24
1648010090000|2022-03-23 04:34:50|356.57|353.67|356.51|353.61|356.58|353.68|356.44|353.54|24
1648010100000|2022-03-23 04:35:00|356.46|353.56|356.72|353.82|356.72|353.82|356.36|353.46|27
1648010110000|2022-03-23 04:35:10|356.67|353.77|356.73|353.83|356.82|353.92|356.66|353.76|28
1648010120000|2022-03-23 04:35:20|356.74|353.84|356.68|353.78|356.78|353.88|356.68|353.78|20
1648010130000|2022-03-23 04:35:30|356.72|353.82|356.58|353.68|356.72|353.82|356.54|353.64|28
1648010140000|2022-03-23 04:35:40|356.55|353.65|356.59|353.69|356.64|353.74|356.54|353.64|15
1648010150000|2022-03-23 04:35:50|356.58|353.68|356.64|353.74|356.67|353.77|356.56|353.66|16
1648010160000|2022-03-23 04:36:00|356.65|353.75|356.71|353.81|356.73|353.83|356.64|353.74|19
1648010170000|2022-03-23 04:36:10|356.72|353.82|356.73|353.83|356.73|353.83|356.69|353.79|20
1648010180000|2022-03-23 04:36:20|356.74|353.84|356.6|353.7|356.74|353.84|356.56|353.66|23
1648010190000|2022-03-23 04:36:30|356.59|353.69|356.65|353.75|356.65|353.75|356.53|353.63|26
1648010200000|2022-03-23 04:36:40|356.66|353.76|356.65|353.75|356.68|353.78|356.65|353.75|13
1648010210000|2022-03-23 04:36:50|356.58|353.68|356.64|353.74|356.64|353.74|356.49|353.59|19
1648010220000|2022-03-23 04:37:00|356.65|353.75|356.76|353.86|356.77|353.87|356.63|353.73|21
1648010230000|2022-03-23 04:37:10|356.77|353.87|357.08|354.18|357.11|354.21|356.77|353.87|27
1648010240000|2022-03-23 04:37:20|357.04|354.14|357.07|354.17|357.11|354.21|357|354.1|18
1648010250000|2022-03-23 04:37:30|357.08|354.18|357.01|354.11|357.14|354.24|356.92|354.02|21
1648010260000|2022-03-23 04:37:40|356.98|354.08|357.01|354.11|357.02|354.12|356.97|354.07|10
1648010270000|2022-03-23 04:37:50|357|354.1|357.13|354.23|357.13|354.23|357|354.1|14
1648010280000|2022-03-23 04:38:00|357.09|354.19|357.2|354.3|357.2|354.3|357.05|354.15|17
1648010290000|2022-03-23 04:38:10|357.21|354.31|357.38|354.48|357.43|354.53|357.21|354.31|19
1648010300000|2022-03-23 04:38:20|357.39|354.49|357.45|354.55|357.53|354.63|357.36|354.46|23
1648010310000|2022-03-23 04:38:30|357.42|354.52|357.5|354.6|357.51|354.61|357.41|354.51|28
1648010320000|2022-03-23 04:38:40|357.51|354.61|357.7|354.8|357.75|354.85|357.49|354.59|29
1648010330000|2022-03-23 04:38:50|357.65|354.75|357.7|354.8|357.72|354.82|357.65|354.75|21
1648010340000|2022-03-23 04:39:00|357.69|354.79|357.65|354.75|357.7|354.8|357.62|354.72|15
1648010350000|2022-03-23 04:39:10|357.67|354.77|357.66|354.76|357.67|354.77|357.64|354.74|11
1648010360000|2022-03-23 04:39:20|357.62|354.72|357.7|354.8|357.7|354.8|357.6|354.7|14
1648010370000|2022-03-23 04:39:30|357.69|354.79|357.66|354.76|357.71|354.81|357.61|354.71|20
1648010380000|2022-03-23 04:39:40|357.67|354.77|357.68|354.78|357.69|354.79|357.66|354.76|11
1648010390000|2022-03-23 04:39:50|357.71|354.81|357.76|354.86|357.81|354.91|357.68|354.78|22
1648010400000|2022-03-23 04:40:00|357.75|354.85|357.81|354.91|357.82|354.92|357.68|354.78|22
1648010410000|2022-03-23 04:40:10|357.85|354.95|357.74|354.84|357.85|354.95|357.72|354.82|16
1648010420000|2022-03-23 04:40:20|357.73|354.83|357.32|354.42|357.77|354.87|357.32|354.42|16
1648010430000|2022-03-23 04:40:30|357.33|354.43|357.39|354.49|357.42|354.52|357.32|354.42|20
1648010440000|2022-03-23 04:40:40|357.41|354.51|357.23|354.33|357.41|354.51|357.23|354.33|23
1648010450000|2022-03-23 04:40:50|357.21|354.31|357.09|354.19|357.22|354.32|357.07|354.17|17
1648010460000|2022-03-23 04:41:00|357.1|354.2|357.02|354.12|357.1|354.2|357.01|354.11|4
1648010470000|2022-03-23 04:41:10|357.01|354.11|357.02|354.12|357.02|354.12|357.01|354.11|2
1648010480000|2022-03-23 04:41:20|357.03|354.13|357.07|354.17|357.1|354.2|357.03|354.13|13
1648010490000|2022-03-23 04:41:30|357.06|354.16|357.25|354.35|357.26|354.36|357.06|354.16|17
1648010500000|2022-03-23 04:41:40|357.26|354.36|357.3|354.4|357.3|354.4|357.26|354.36|14
1648010510000|2022-03-23 04:41:50|357.32|354.42|357.29|354.39|357.32|354.42|357.28|354.38|13
1648010520000|2022-03-23 04:42:00|357.28|354.38|357.18|354.28|357.28|354.38|357.15|354.25|23
1648010530000|2022-03-23 04:42:10|357.19|354.29|357.22|354.32|357.22|354.32|357.19|354.29|4
1648010540000|2022-03-23 04:42:20|357.23|354.33|357.21|354.31|357.23|354.33|357.2|354.3|8
1648010550000|2022-03-23 04:42:30|357.22|354.32|357.23|354.33|357.25|354.35|357.2|354.3|16
1648010560000|2022-03-23 04:42:40|357.24|354.34|357.25|354.35|357.25|354.35|357.21|354.31|11
1648010570000|2022-03-23 04:42:50|357.27|354.37|357.34|354.44|357.35|354.45|357.27|354.37|14
1648010580000|2022-03-23 04:43:00|357.38|354.48|357.73|354.83|357.73|354.83|357.38|354.48|21
1648010590000|2022-03-23 04:43:10|357.7|354.8|357.83|354.93|357.83|354.93|357.7|354.8|25
1648010600000|2022-03-23 04:43:20|357.84|354.94|358.03|355.13|358.08|355.18|357.84|354.94|21
1648010610000|2022-03-23 04:43:30|358.05|355.15|357.89|354.99|358.05|355.15|357.82|354.92|28
1648010620000|2022-03-23 04:43:40|357.87|354.97|357.85|354.95|357.93|355.03|357.85|354.95|11
1648010630000|2022-03-23 04:43:50|357.88|354.98|357.64|354.74|357.93|355.03|357.64|354.74|14
1648010640000|2022-03-23 04:44:00|357.62|354.72|357.53|354.63|357.66|354.76|357.53|354.63|21
1648010650000|2022-03-23 04:44:10|357.56|354.66|357.49|354.59|357.56|354.66|357.44|354.54|17
1648010660000|2022-03-23 04:44:20|357.41|354.51|357.45|354.55|357.49|354.59|357.41|354.51|22
1648010670000|2022-03-23 04:44:30|357.43|354.53|357.41|354.51|357.45|354.55|357.41|354.51|20
1648010680000|2022-03-23 04:44:40|357.42|354.52|357.43|354.53|357.45|354.55|357.42|354.52|12
1648010690000|2022-03-23 04:44:50|357.42|354.52|357.43|354.53|357.43|354.53|357.42|354.52|6
1648010700000|2022-03-23 04:45:00|357.42|354.52|357.38|354.48|357.44|354.54|357.38|354.48|10
1648010710000|2022-03-23 04:45:10|357.4|354.5|357.4|354.5|357.4|354.5|357.38|354.48|5
1648010720000|2022-03-23 04:45:20|357.38|354.48|357.29|354.39|357.38|354.48|357.29|354.39|7
1648010730000|2022-03-23 04:45:30|357.24|354.34|357.24|354.34|357.27|354.37|357.24|354.34|7
1648010740000|2022-03-23 04:45:40|357.22|354.32|357.11|354.21|357.23|354.33|357.06|354.16|29
1648010750000|2022-03-23 04:45:50|357.13|354.23|357.14|354.24|357.15|354.25|357.12|354.22|12
1648010760000|2022-03-23 04:46:00|357.15|354.25|357.11|354.21|357.15|354.25|357.09|354.19|14
1648010770000|2022-03-23 04:46:10|357.1|354.2|357.07|354.17|357.1|354.2|357.07|354.17|7
1648010780000|2022-03-23 04:46:20|357.09|354.19|357.18|354.28|357.18|354.28|357.08|354.18|11
1648010790000|2022-03-23 04:46:30|357.19|354.29|357.45|354.55|357.48|354.58|357.19|354.29|21
1648010800000|2022-03-23 04:46:40|357.51|354.61|357.68|354.78|357.69|354.79|357.51|354.61|16
1648010810000|2022-03-23 04:46:50|357.67|354.77|357.75|354.85|357.82|354.92|357.65|354.75|18
1648010820000|2022-03-23 04:47:00|357.76|354.86|357.76|354.86|357.77|354.87|357.72|354.82|10
1648010830000|2022-03-23 04:47:10|357.73|354.83|357.77|354.87|357.77|354.87|357.73|354.83|5
1648010840000|2022-03-23 04:47:20|357.78|354.88|357.65|354.75|357.78|354.88|357.65|354.75|9
1648010850000|2022-03-23 04:47:30|357.62|354.72|357.67|354.77|357.74|354.84|357.62|354.72|27
1648010860000|2022-03-23 04:47:40|357.7|354.8|357.61|354.71|357.75|354.85|357.61|354.71|23
1648010870000|2022-03-23 04:47:50|357.6|354.7|357.58|354.68|357.65|354.75|357.53|354.63|22
1648010880000|2022-03-23 04:48:00|357.57|354.67|357.6|354.7|357.64|354.74|357.51|354.61|14
1648010890000|2022-03-23 04:48:10|357.61|354.71|357.81|354.91|357.81|354.91|357.61|354.71|21
1648010900000|2022-03-23 04:48:20|357.8|354.9|357.82|354.92|357.82|354.92|357.8|354.9|5
1648010910000|2022-03-23 04:48:30|357.81|354.91|357.95|355.05|358|355.1|357.81|354.91|22
1648010920000|2022-03-23 04:48:40|357.91|355.01|357.71|354.81|358.01|355.11|357.68|354.78|28
1648010930000|2022-03-23 04:48:50|357.65|354.75|357.6|354.7|357.65|354.75|357.56|354.66|18
1648010940000|2022-03-23 04:49:00|357.61|354.71|357.71|354.81|357.73|354.83|357.57|354.67|21
1648010950000|2022-03-23 04:49:10|357.7|354.8|357.74|354.84|357.74|354.84|357.67|354.77|24
1648010960000|2022-03-23 04:49:20|357.75|354.85|357.89|354.99|357.89|354.99|357.71|354.81|17
1648010970000|2022-03-23 04:49:30|357.82|354.92|357.92|355.02|358|355.1|357.82|354.92|23
1648010980000|2022-03-23 04:49:40|357.96|355.06|358.11|355.21|358.16|355.26|357.96|355.06|21
1648010990000|2022-03-23 04:49:50|358.09|355.19|358.19|355.29|358.19|355.29|358.07|355.17|14
1648011000000|2022-03-23 04:50:00|358.2|355.3|358.09|355.19|358.2|355.3|358.06|355.16|13
1648011010000|2022-03-23 04:50:10|358.1|355.2|358.08|355.18|358.17|355.27|358.07|355.17|16
1648011020000|2022-03-23 04:50:20|358.09|355.19|357.97|355.07|358.09|355.19|357.93|355.03|15
1648011030000|2022-03-23 04:50:30|357.96|355.06|357.96|355.06|357.97|355.07|357.96|355.06|3
1648011040000|2022-03-23 04:50:40|357.97|355.07|357.98|355.08|357.98|355.08|357.97|355.07|2
1648011050000|2022-03-23 04:50:50|357.94|355.04|357.98|355.08|358.05|355.15|357.94|355.04|16
1648011060000|2022-03-23 04:51:00|357.99|355.09|357.89|354.99|357.99|355.09|357.89|354.99|21
1648011070000|2022-03-23 04:51:10|357.91|355.01|357.7|354.8|357.91|355.01|357.66|354.76|25
1648011080000|2022-03-23 04:51:20|357.71|354.81|357.7|354.8|357.75|354.85|357.62|354.72|24
1648011090000|2022-03-23 04:51:30|357.69|354.79|357.76|354.86|357.76|354.86|357.65|354.75|13
1648011100000|2022-03-23 04:51:40|357.77|354.87|357.84|354.94|357.84|354.94|357.75|354.85|10
1648011110000|2022-03-23 04:51:50|357.9|355|358.03|355.13|358.11|355.21|357.89|354.99|29
1648011120000|2022-03-23 04:52:00|358.02|355.12|358.06|355.16|358.06|355.16|358|355.1|11
1648011130000|2022-03-23 04:52:10|358.01|355.11|358.02|355.12|358.04|355.14|357.98|355.08|15
1648011140000|2022-03-23 04:52:20|358.01|355.11|357.98|355.08|358.05|355.15|357.97|355.07|10
1648011150000|2022-03-23 04:52:30|357.99|355.09|358.03|355.13|358.04|355.14|357.99|355.09|19
1648011160000|2022-03-23 04:52:40|358.05|355.15|358.21|355.31|358.21|355.31|357.97|355.07|23
1648011170000|2022-03-23 04:52:50|358.11|355.21|358.2|355.3|358.2|355.3|358.11|355.21|9
1648011180000|2022-03-23 04:53:00|358.21|355.31|358.18|355.28|358.21|355.31|358.18|355.28|6
1648011190000|2022-03-23 04:53:10|358.15|355.25|358.03|355.13|358.15|355.25|358.03|355.13|14
1648011200000|2022-03-23 04:53:20|358.02|355.12|358.02|355.12|358.03|355.13|358.02|355.12|5
1648011210000|2022-03-23 04:53:30|358.03|355.13|358.02|355.12|358.03|355.13|358.01|355.11|3
1648011220000|2022-03-23 04:53:40|358.01|355.11|358.01|355.11|358.02|355.12|358|355.1|5
1648011230000|2022-03-23 04:53:50|358.04|355.14|358.21|355.31|358.22|355.32|358.04|355.14|13
1648011240000|2022-03-23 04:54:00|358.22|355.32|358.11|355.21|358.26|355.36|358.05|355.15|28
1648011250000|2022-03-23 04:54:10|358.15|355.25|358.06|355.16|358.16|355.26|358.06|355.16|17
1648011260000|2022-03-23 04:54:20|358.05|355.15|358.07|355.17|358.11|355.21|358.03|355.13|25
1648011270000|2022-03-23 04:54:30|358.08|355.18|358.1|355.2|358.1|355.2|358.07|355.17|11
1648011280000|2022-03-23 04:54:40|358.09|355.19|358.08|355.18|358.12|355.22|358.05|355.15|14
1648011290000|2022-03-23 04:54:50|358.04|355.14|358.15|355.25|358.15|355.25|358.04|355.14|10
1648011300000|2022-03-23 04:55:00|358.17|355.27|357.94|355.04|358.24|355.34|357.91|355.01|27
1648011310000|2022-03-23 04:55:10|357.95|355.05|357.95|355.05|358|355.1|357.95|355.05|19
1648011320000|2022-03-23 04:55:20|357.94|355.04|357.97|355.07|357.99|355.09|357.88|354.98|23
1648011330000|2022-03-23 04:55:30|357.98|355.08|358.03|355.13|358.04|355.14|357.94|355.04|22
1648011340000|2022-03-23 04:55:40|358.04|355.14|357.99|355.09|358.08|355.18|357.97|355.07|19
1648011350000|2022-03-23 04:55:50|357.97|355.07|357.95|355.05|358|355.1|357.95|355.05|8
1648011360000|2022-03-23 04:56:00|357.94|355.04|357.76|354.86|357.94|355.04|357.74|354.84|15
1648011370000|2022-03-23 04:56:10|357.75|354.85|357.73|354.83|357.78|354.88|357.72|354.82|11
1648011380000|2022-03-23 04:56:20|357.76|354.86|357.8|354.9|357.8|354.9|357.68|354.78|19
1648011390000|2022-03-23 04:56:30|357.79|354.89|357.97|355.07|357.98|355.08|357.78|354.88|26
1648011400000|2022-03-23 04:56:40|357.95|355.05|357.63|354.73|357.95|355.05|357.62|354.72|26
1648011410000|2022-03-23 04:56:50|357.62|354.72|357.65|354.75|357.65|354.75|357.59|354.69|11
1648011420000|2022-03-23 04:57:00|357.66|354.76|357.67|354.77|357.69|354.79|357.65|354.75|20
1648011430000|2022-03-23 04:57:10|357.68|354.78|357.79|354.89|357.79|354.89|357.67|354.77|9
1648011440000|2022-03-23 04:57:20|357.8|354.9|357.95|355.05|357.97|355.07|357.8|354.9|27
1648011450000|2022-03-23 04:57:30|357.94|355.04|357.95|355.05|357.95|355.05|357.92|355.02|17
1648011460000|2022-03-23 04:57:40|357.96|355.06|357.95|355.05|357.96|355.06|357.9|355|10
1648011470000|2022-03-23 04:57:50|357.9|355|357.79|354.89|357.94|355.04|357.77|354.87|11
1648011480000|2022-03-23 04:58:00|357.8|354.9|357.79|354.89|357.91|355.01|357.79|354.89|11
1648011490000|2022-03-23 04:58:10|357.84|354.94|357.86|354.96|357.87|354.97|357.84|354.94|4
1648011500000|2022-03-23 04:58:20|357.78|354.88|357.87|354.97|357.87|354.97|357.78|354.88|5
1648011510000|2022-03-23 04:58:30|357.88|354.98|357.94|355.04|357.94|355.04|357.8|354.9|17
1648011520000|2022-03-23 04:58:40|357.96|355.06|357.92|355.02|357.96|355.06|357.89|354.99|9
1648011530000|2022-03-23 04:58:50|357.93|355.03|357.95|355.05|357.95|355.05|357.92|355.02|5
1648011540000|2022-03-23 04:59:00|357.94|355.04|357.99|355.09|358.05|355.15|357.94|355.04|11
1648011550000|2022-03-23 04:59:10|358.03|355.13|357.97|355.07|358.03|355.13|357.95|355.05|12
1648011560000|2022-03-23 04:59:20|357.96|355.06|357.97|355.07|357.97|355.07|357.95|355.05|8
1648011570000|2022-03-23 04:59:30|357.93|355.03|358|355.1|358|355.1|357.93|355.03|8
1648011580000|2022-03-23 04:59:40|358.01|355.11|358.06|355.16|358.06|355.16|357.97|355.07|18
1648011590000|2022-03-23 04:59:50|358.02|355.12|358.18|355.28|358.18|355.28|358.02|355.12|17
1648011600000|2022-03-23 05:00:00|358.14|355.24|358.2|355.3|358.41|355.51|358.14|355.24|32
1648011610000|2022-03-23 05:00:10|358.23|355.33|358.13|355.23|358.32|355.42|358.09|355.19|19
1648011620000|2022-03-23 05:00:20|358.14|355.24|358.06|355.16|358.14|355.24|358.03|355.13|24
1648011630000|2022-03-23 05:00:30|358|355.1|357.67|354.77|358.07|355.17|357.63|354.73|33
1648011640000|2022-03-23 05:00:40|357.68|354.78|357.97|355.07|357.99|355.09|357.54|354.64|29
1648011650000|2022-03-23 05:00:50|357.96|355.06|357.97|355.07|357.98|355.08|357.94|355.04|8
1648011660000|2022-03-23 05:01:00|357.96|355.06|357.78|354.88|357.96|355.06|357.78|354.88|17
1648011670000|2022-03-23 05:01:10|357.77|354.87|357.53|354.63|357.77|354.87|357.53|354.63|12
1648011680000|2022-03-23 05:01:20|357.5|354.6|357.34|354.44|357.5|354.6|357.34|354.44|10
1648011690000|2022-03-23 05:01:30|357.36|354.46|357.68|354.78|357.69|354.79|357.36|354.46|26
1648011700000|2022-03-23 05:01:40|357.69|354.79|357.89|354.99|357.92|355.02|357.65|354.75|22
1648011710000|2022-03-23 05:01:50|357.88|354.98|357.83|354.93|357.92|355.02|357.81|354.91|31
1648011720000|2022-03-23 05:02:00|357.82|354.92|357.81|354.91|357.93|355.03|357.74|354.84|27
1648011730000|2022-03-23 05:02:10|357.79|354.89|357.87|354.97|357.89|354.99|357.74|354.84|25
1648011740000|2022-03-23 05:02:20|357.88|354.98|357.77|354.87|357.89|354.99|357.74|354.84|31
1648011750000|2022-03-23 05:02:30|357.78|354.88|357.8|354.9|357.8|354.9|357.74|354.84|13
1648011760000|2022-03-23 05:02:40|357.79|354.89|357.76|354.86|357.82|354.92|357.75|354.85|16
1648011770000|2022-03-23 05:02:50|357.8|354.9|357.88|354.98|357.89|354.99|357.78|354.88|15
1648011780000|2022-03-23 05:03:00|357.89|354.99|357.86|354.96|357.91|355.01|357.84|354.94|11
1648011790000|2022-03-23 05:03:10|357.87|354.97|357.97|355.07|357.99|355.09|357.87|354.97|19
1648011800000|2022-03-23 05:03:20|357.95|355.05|357.98|355.08|358.02|355.12|357.9|355|15
1648011810000|2022-03-23 05:03:30|357.97|355.07|357.96|355.06|358.02|355.12|357.91|355.01|12
1648011820000|2022-03-23 05:03:40|357.98|355.08|357.99|355.09|358|355.1|357.93|355.03|8
1648011830000|2022-03-23 05:03:50|357.95|355.05|358.11|355.21|358.11|355.21|357.94|355.04|25
1648011840000|2022-03-23 05:04:00|358.1|355.2|358.17|355.27|358.17|355.27|358.04|355.14|16
1648011850000|2022-03-23 05:04:10|358.12|355.22|358.24|355.34|358.27|355.37|358.12|355.22|18
1648011860000|2022-03-23 05:04:20|358.26|355.36|358.27|355.37|358.27|355.37|358.25|355.35|9
1648011870000|2022-03-23 05:04:30|358.25|355.35|358.27|355.37|358.27|355.37|358.25|355.35|5
1648011880000|2022-03-23 05:04:40|358.25|355.35|358.27|355.37|358.28|355.38|358.25|355.35|7
1648011890000|2022-03-23 05:04:50|358.28|355.38|358.28|355.38|358.29|355.39|358.26|355.36|7
1648011900000|2022-03-23 05:05:00|358.25|355.35|358.2|355.3|358.27|355.37|358.2|355.3|10
1648011910000|2022-03-23 05:05:10|358.19|355.29|358.18|355.28|358.19|355.29|358.14|355.24|6
1648011920000|2022-03-23 05:05:20|358.19|355.29|358.07|355.17|358.19|355.29|358.05|355.15|19
1648011930000|2022-03-23 05:05:30|358.04|355.14|358.02|355.12|358.05|355.15|357.99|355.09|11
1648011940000|2022-03-23 05:05:40|358.01|355.11|358.02|355.12|358.02|355.12|357.99|355.09|9
1648011950000|2022-03-23 05:05:50|358.01|355.11|357.95|355.05|358.03|355.13|357.89|354.99|19
1648011960000|2022-03-23 05:06:00|357.97|355.07|357.76|354.86|357.97|355.07|357.76|354.86|21
1648011970000|2022-03-23 05:06:10|357.75|354.85|357.46|354.56|357.75|354.85|357.35|354.45|33
1648011980000|2022-03-23 05:06:20|357.58|354.68|357.89|354.99|357.89|354.99|357.58|354.68|21
1648011990000|2022-03-23 05:06:30|357.9|355|357.8|354.9|357.9|355|357.78|354.88|23
1648012000000|2022-03-23 05:06:40|357.86|354.96|357.64|354.74|357.88|354.98|357.63|354.73|26
1648012010000|2022-03-23 05:06:50|357.66|354.76|357.72|354.82|357.76|354.86|357.63|354.73|23
1648012020000|2022-03-23 05:07:00|357.71|354.81|357.65|354.75|357.72|354.82|357.65|354.75|13
1648012030000|2022-03-23 05:07:10|357.64|354.74|357.7|354.8|357.74|354.84|357.59|354.69|17
1648012040000|2022-03-23 05:07:20|357.71|354.81|357.75|354.85|357.75|354.85|357.68|354.78|12
1648012050000|2022-03-23 05:07:30|357.71|354.81|357.72|354.82|357.75|354.85|357.71|354.81|9
1648012060000|2022-03-23 05:07:40|357.71|354.81|357.71|354.81|357.75|354.85|357.66|354.76|25
1648012070000|2022-03-23 05:07:50|357.7|354.8|357.71|354.81|357.76|354.86|357.67|354.77|19
1648012080000|2022-03-23 05:08:00|357.7|354.8|357.63|354.73|357.73|354.83|357.63|354.73|16
1648012090000|2022-03-23 05:08:10|357.62|354.72|357.62|354.72|357.64|354.74|357.62|354.72|4
1648012100000|2022-03-23 05:08:20|357.73|354.83|357.72|354.82|357.73|354.83|357.64|354.74|9
1648012110000|2022-03-23 05:08:30|357.73|354.83|357.91|355.01|357.91|355.01|357.71|354.81|13
1648012120000|2022-03-23 05:08:40|357.93|355.03|357.97|355.07|357.98|355.08|357.92|355.02|17
1648012130000|2022-03-23 05:08:50|357.96|355.06|357.86|354.96|357.96|355.06|357.82|354.92|11
1648012140000|2022-03-23 05:09:00|357.85|354.95|357.86|354.96|357.86|354.96|357.78|354.88|13
1648012150000|2022-03-23 05:09:10|357.85|354.95|357.75|354.85|357.85|354.95|357.75|354.85|11
1648012160000|2022-03-23 05:09:20|357.74|354.84|357.87|354.97|357.88|354.98|357.74|354.84|27
1648012170000|2022-03-23 05:09:30|357.93|355.03|357.95|355.05|357.99|355.09|357.87|354.97|22
1648012180000|2022-03-23 05:09:40|357.93|355.03|357.89|354.99|357.96|355.06|357.89|354.99|20
1648012190000|2022-03-23 05:09:50|357.93|355.03|357.92|355.02|357.95|355.05|357.9|355|18
1648012200000|2022-03-23 05:10:00|357.93|355.03|357.94|355.04|358|355.1|357.89|354.99|16
1648012210000|2022-03-23 05:10:10|357.95|355.05|357.93|355.03|358.05|355.15|357.93|355.03|20
1648012220000|2022-03-23 05:10:20|357.97|355.07|357.94|355.04|357.98|355.08|357.93|355.03|16
1648012230000|2022-03-23 05:10:30|357.96|355.06|357.96|355.06|357.98|355.08|357.93|355.03|15
1648012240000|2022-03-23 05:10:40|357.98|355.08|357.93|355.03|357.98|355.08|357.93|355.03|7
1648012250000|2022-03-23 05:10:50|357.94|355.04|358.22|355.32|358.22|355.32|357.94|355.04|19
1648012260000|2022-03-23 05:11:00|358.2|355.3|358.15|355.25|358.22|355.32|358.11|355.21|20
1648012270000|2022-03-23 05:11:10|358.16|355.26|358.09|355.19|358.16|355.26|358.09|355.19|13
1648012280000|2022-03-23 05:11:20|358.07|355.17|358.17|355.27|358.17|355.27|358.04|355.14|11
1648012290000|2022-03-23 05:11:30|358.16|355.26|358.23|355.33|358.23|355.33|358.16|355.26|11
1648012300000|2022-03-23 05:11:40|358.22|355.32|358.24|355.34|358.24|355.34|358.22|355.32|5
1648012310000|2022-03-23 05:11:50|358.26|355.36|358.27|355.37|358.31|355.41|358.18|355.28|18
1648012320000|2022-03-23 05:12:00|358.26|355.36|358.28|355.38|358.29|355.39|358.23|355.33|15
1648012330000|2022-03-23 05:12:10|358.27|355.37|358.23|355.33|358.27|355.37|358.18|355.28|19
1648012340000|2022-03-23 05:12:20|358.2|355.3|358.22|355.32|358.23|355.33|358.18|355.28|8
1648012350000|2022-03-23 05:12:30|358.25|355.35|358.2|355.3|358.25|355.35|358.2|355.3|2
1648012360000|2022-03-23 05:12:40|358.25|355.35|358.58|355.68|358.64|355.74|358.25|355.35|22
1648012370000|2022-03-23 05:12:50|358.64|355.74|358.63|355.73|358.8|355.9|358.63|355.73|29
1648012380000|2022-03-23 05:13:00|358.66|355.76|358.59|355.69|358.69|355.79|358.57|355.67|21
1648012390000|2022-03-23 05:13:10|358.58|355.68|358.38|355.48|358.58|355.68|358.35|355.45|21
1648012400000|2022-03-23 05:13:20|358.37|355.47|358.27|355.37|358.37|355.47|358.26|355.36|16
1648012410000|2022-03-23 05:13:30|358.29|355.39|358.3|355.4|358.32|355.42|358.24|355.34|8
1648012420000|2022-03-23 05:13:40|358.24|355.34|358.33|355.43|358.37|355.47|358.24|355.34|7
1648012430000|2022-03-23 05:13:50|358.32|355.42|358.4|355.5|358.42|355.52|358.32|355.42|11
1648012440000|2022-03-23 05:14:00|358.39|355.49|358.3|355.4|358.39|355.49|358.29|355.39|15
1648012450000|2022-03-23 05:14:10|358.29|355.39|358.24|355.34|358.3|355.4|358.13|355.23|20
1648012460000|2022-03-23 05:14:20|358.12|355.22|358.2|355.3|358.26|355.36|358.12|355.22|15
1648012470000|2022-03-23 05:14:30|358.21|355.31|358.17|355.27|358.22|355.32|358.13|355.23|19
1648012480000|2022-03-23 05:14:40|358.14|355.24|358.16|355.26|358.19|355.29|358.11|355.21|18
1648012490000|2022-03-23 05:14:50|358.15|355.25|358.18|355.28|358.19|355.29|358.14|355.24|12
1648012500000|2022-03-23 05:15:00|358.17|355.27|358.19|355.29|358.19|355.29|358.13|355.23|15
1648012510000|2022-03-23 05:15:10|358.16|355.26|358.2|355.3|358.21|355.31|358.15|355.25|12
1648012520000|2022-03-23 05:15:20|358.21|355.31|358.34|355.44|358.34|355.44|358.19|355.29|20
1648012530000|2022-03-23 05:15:30|358.33|355.43|358.32|355.42|358.34|355.44|358.28|355.38|18
1648012540000|2022-03-23 05:15:40|358.29|355.39|358.28|355.38|358.31|355.41|358.28|355.38|7
1648012550000|2022-03-23 05:15:50|358.31|355.41|358.4|355.5|358.44|355.54|358.28|355.38|25
1648012560000|2022-03-23 05:16:00|358.41|355.51|358.45|355.55|358.48|355.58|358.36|355.46|12
1648012570000|2022-03-23 05:16:10|358.44|355.54|358.5|355.6|358.51|355.61|358.44|355.54|13
1648012580000|2022-03-23 05:16:20|358.51|355.61|358.52|355.62|358.56|355.66|358.42|355.52|12
1648012590000|2022-03-23 05:16:30|358.55|355.65|358.44|355.54|358.56|355.66|358.4|355.5|22
1648012600000|2022-03-23 05:16:40|358.45|355.55|358.52|355.62|358.57|355.67|358.42|355.52|23
1648012610000|2022-03-23 05:16:50|358.53|355.63|358.6|355.7|358.62|355.72|358.49|355.59|19
1648012620000|2022-03-23 05:17:00|358.61|355.71|358.58|355.68|358.64|355.74|358.56|355.66|17
1648012630000|2022-03-23 05:17:10|358.59|355.69|358.64|355.74|358.67|355.77|358.52|355.62|26
1648012640000|2022-03-23 05:17:20|358.61|355.71|358.63|355.73|358.69|355.79|358.57|355.67|18
1648012650000|2022-03-23 05:17:30|358.6|355.7|358.65|355.75|358.71|355.81|358.58|355.68|22
1648012660000|2022-03-23 05:17:40|358.7|355.8|358.67|355.77|358.75|355.85|358.59|355.69|29
1648012670000|2022-03-23 05:17:50|358.71|355.81|358.77|355.87|358.77|355.87|358.65|355.75|18
1648012680000|2022-03-23 05:18:00|358.78|355.88|358.73|355.83|358.78|355.88|358.7|355.8|20
1648012690000|2022-03-23 05:18:10|358.66|355.76|358.73|355.83|358.77|355.87|358.66|355.76|22
1648012700000|2022-03-23 05:18:20|358.74|355.84|358.76|355.86|358.8|355.9|358.63|355.73|17
1648012710000|2022-03-23 05:18:30|358.72|355.82|358.77|355.87|358.78|355.88|358.72|355.82|18
1648012720000|2022-03-23 05:18:40|358.78|355.88|358.83|355.93|358.88|355.98|358.74|355.84|22
1648012730000|2022-03-23 05:18:50|358.84|355.94|358.96|356.06|358.96|356.06|358.84|355.94|26
1648012740000|2022-03-23 05:19:00|358.92|356.02|358.97|356.07|359.03|356.13|358.9|356|28
1648012750000|2022-03-23 05:19:10|359|356.1|359|356.1|359.02|356.12|358.92|356.02|19
1648012760000|2022-03-23 05:19:20|359.01|356.11|358.97|356.07|359.03|356.13|358.93|356.03|22
1648012770000|2022-03-23 05:19:30|358.96|356.06|358.97|356.07|359.02|356.12|358.94|356.04|20
1648012780000|2022-03-23 05:19:40|358.99|356.09|358.98|356.08|359.03|356.13|358.96|356.06|18
1648012790000|2022-03-23 05:19:50|359.01|356.11|358.36|355.46|359.02|356.12|358.36|355.46|29
1648012800000|2022-03-23 05:20:00|358.3|355.4|358.76|355.86|358.77|355.87|358.28|355.38|28
1648012810000|2022-03-23 05:20:10|358.77|355.87|358.79|355.89|358.8|355.9|358.73|355.83|15
1648012820000|2022-03-23 05:20:20|358.8|355.9|358.86|355.96|358.86|355.96|358.75|355.85|21
1648012830000|2022-03-23 05:20:30|358.85|355.95|358.87|355.97|358.88|355.98|358.82|355.92|23
1648012840000|2022-03-23 05:20:40|358.86|355.96|358.82|355.92|358.87|355.97|358.79|355.89|12
1648012850000|2022-03-23 05:20:50|358.79|355.89|358.81|355.91|358.83|355.93|358.79|355.89|14
1648012860000|2022-03-23 05:21:00|358.84|355.94|358.65|355.75|358.87|355.97|358.62|355.72|28
1648012870000|2022-03-23 05:21:10|358.64|355.74|358.79|355.89|358.79|355.89|358.64|355.74|28
1648012880000|2022-03-23 05:21:20|358.76|355.86|358.82|355.92|358.87|355.97|358.76|355.86|20
1648012890000|2022-03-23 05:21:30|358.83|355.93|358.78|355.88|358.86|355.96|358.78|355.88|18
1648012900000|2022-03-23 05:21:40|358.82|355.92|358.75|355.85|358.83|355.93|358.72|355.82|21
1648012910000|2022-03-23 05:21:50|358.76|355.86|358.87|355.97|358.88|355.98|358.76|355.86|16
1648012920000|2022-03-23 05:22:00|358.88|355.98|358.83|355.93|358.89|355.99|358.83|355.93|23
1648012930000|2022-03-23 05:22:10|358.87|355.97|358.82|355.92|358.89|355.99|358.82|355.92|22
1648012940000|2022-03-23 05:22:20|358.89|355.99|358.86|355.96|358.91|356.01|358.86|355.96|22
1648012950000|2022-03-23 05:22:30|358.91|356.01|358.89|355.99|358.93|356.03|358.86|355.96|18
1648012960000|2022-03-23 05:22:40|358.9|356|358.88|355.98|358.92|356.02|358.86|355.96|24
1648012970000|2022-03-23 05:22:50|358.87|355.97|358.95|356.05|358.95|356.05|358.87|355.97|7
1648012980000|2022-03-23 05:23:00|358.97|356.07|358.97|356.07|359|356.1|358.96|356.06|22
1648012990000|2022-03-23 05:23:10|358.98|356.08|359.01|356.11|359.07|356.17|358.95|356.05|17
1648013000000|2022-03-23 05:23:20|359.02|356.12|359.03|356.13|359.03|356.13|359.02|356.12|2
1648013010000|2022-03-23 05:23:30|358.99|356.09|358.99|356.09|359.04|356.14|358.99|356.09|8
1648013020000|2022-03-23 05:23:40|359|356.1|359.05|356.15|359.05|356.15|358.97|356.07|16
1648013030000|2022-03-23 05:23:50|359.06|356.16|359.02|356.12|359.08|356.18|359|356.1|17
1648013040000|2022-03-23 05:24:00|359.05|356.15|359.05|356.15|359.06|356.16|359.03|356.13|7
1648013050000|2022-03-23 05:24:10|359.06|356.16|359.02|356.12|359.06|356.16|358.98|356.08|15
1648013060000|2022-03-23 05:24:20|359.03|356.13|359|356.1|359.04|356.14|358.98|356.08|20
1648013070000|2022-03-23 05:24:30|359.01|356.11|359.03|356.13|359.04|356.14|358.98|356.08|14
1648013080000|2022-03-23 05:24:40|358.99|356.09|358.99|356.09|359.04|356.14|358.99|356.09|12
1648013090000|2022-03-23 05:24:50|359.01|356.11|359.03|356.13|359.03|356.13|358.99|356.09|11
1648013100000|2022-03-23 05:25:00|359.02|356.12|359.01|356.11|359.04|356.14|358.98|356.08|16
1648013110000|2022-03-23 05:25:10|359.03|356.13|359.06|356.16|359.06|356.16|358.99|356.09|20
1648013120000|2022-03-23 05:25:20|359|356.1|359.05|356.15|359.06|356.16|359|356.1|15
1648013130000|2022-03-23 05:25:30|359|356.1|359.01|356.11|359.06|356.16|359|356.1|15
1648013140000|2022-03-23 05:25:40|359.02|356.12|359.05|356.15|359.06|356.16|359|356.1|13
1648013150000|2022-03-23 05:25:50|359.06|356.16|359.03|356.13|359.06|356.16|359.01|356.11|12
1648013160000|2022-03-23 05:26:00|359.04|356.14|359.03|356.13|359.05|356.15|359.01|356.11|12
1648013170000|2022-03-23 05:26:10|359.02|356.12|358.98|356.08|359.06|356.16|358.96|356.06|13
1648013180000|2022-03-23 05:26:20|358.97|356.07|358.79|355.89|358.98|356.08|358.79|355.89|22
1648013190000|2022-03-23 05:26:30|358.77|355.87|358.8|355.9|358.8|355.9|358.76|355.86|6
1648013200000|2022-03-23 05:26:40|358.79|355.89|358.66|355.76|358.8|355.9|358.66|355.76|15
1648013210000|2022-03-23 05:26:50|358.65|355.75|358.59|355.69|358.65|355.75|358.59|355.69|5
1648013220000|2022-03-23 05:27:00|358.55|355.65|358.54|355.64|358.55|355.65|358.53|355.63|8
1648013230000|2022-03-23 05:27:10|358.55|355.65|358.64|355.74|358.64|355.74|358.55|355.65|7
1648013240000|2022-03-23 05:27:20|358.65|355.75|358.77|355.87|358.78|355.88|358.64|355.74|7
1648013250000|2022-03-23 05:27:30|358.78|355.88|358.98|356.08|358.98|356.08|358.74|355.84|22
1648013260000|2022-03-23 05:27:40|358.91|356.01|358.93|356.03|359.05|356.15|358.91|356.01|18
1648013270000|2022-03-23 05:27:50|359.01|356.11|359.09|356.19|359.09|356.19|359|356.1|19
1648013280000|2022-03-23 05:28:00|359.08|356.18|359.05|356.15|359.1|356.2|359.03|356.13|14
1648013290000|2022-03-23 05:28:10|359.07|356.17|359.14|356.24|359.16|356.26|359.06|356.16|15
1648013300000|2022-03-23 05:28:20|359.16|356.26|359.19|356.29|359.19|356.29|359.12|356.22|18
1648013310000|2022-03-23 05:28:30|359.2|356.3|359.15|356.25|359.22|356.32|359.15|356.25|22
1648013320000|2022-03-23 05:28:40|359.16|356.26|359.11|356.21|359.21|356.31|359.11|356.21|23
1648013330000|2022-03-23 05:28:50|359.19|356.29|359.16|356.26|359.23|356.33|359.1|356.2|28
1648013340000|2022-03-23 05:29:00|359.15|356.25|359.18|356.28|359.23|356.33|359.13|356.23|28
1648013350000|2022-03-23 05:29:10|359.16|356.26|359.15|356.25|359.2|356.3|359.1|356.2|22
1648013360000|2022-03-23 05:29:20|359.13|356.23|359.07|356.17|359.16|356.26|359.03|356.13|22
1648013370000|2022-03-23 05:29:30|359.08|356.18|359.09|356.19|359.1|356.2|359.05|356.15|17
1648013380000|2022-03-23 05:29:40|359.1|356.2|359.14|356.24|359.14|356.24|359.1|356.2|23
1648013390000|2022-03-23 05:29:50|359.11|356.21|359.12|356.22|359.16|356.26|359.08|356.18|15
1648013400000|2022-03-23 05:30:00|359.13|356.23|359.06|356.16|359.18|356.28|359.05|356.15|22
1648013410000|2022-03-23 05:30:10|359.07|356.17|359.11|356.21|359.11|356.21|359.06|356.16|9
1648013420000|2022-03-23 05:30:20|359.12|356.22|359.11|356.21|359.12|356.22|359.1|356.2|7
1648013430000|2022-03-23 05:30:30|359.12|356.22|359.13|356.23|359.14|356.24|359.11|356.21|12
1648013440000|2022-03-23 05:30:40|359.14|356.24|359.18|356.28|359.2|356.3|359.14|356.24|10
1648013450000|2022-03-23 05:30:50|359.17|356.27|359.25|356.35|359.31|356.41|359.17|356.27|31
1648013460000|2022-03-23 05:31:00|359.26|356.36|359.14|356.24|359.28|356.38|359.14|356.24|17
1648013470000|2022-03-23 05:31:10|359.13|356.23|359.07|356.17|359.18|356.28|359.07|356.17|18
1648013480000|2022-03-23 05:31:20|359.04|356.14|359.02|356.12|359.04|356.14|358.93|356.03|12
1648013490000|2022-03-23 05:31:30|358.95|356.05|359.02|356.12|359.03|356.13|358.91|356.01|16
1648013500000|2022-03-23 05:31:40|359.17|356.27|359.19|356.29|359.21|356.31|359.14|356.24|18
1648013510000|2022-03-23 05:31:50|359.2|356.3|359.2|356.3|359.21|356.31|359.16|356.26|19
1648013520000|2022-03-23 05:32:00|359.18|356.28|359.12|356.22|359.21|356.31|359.11|356.21|20
1648013530000|2022-03-23 05:32:10|359.16|356.26|359.04|356.14|359.16|356.26|359.04|356.14|9
1648013540000|2022-03-23 05:32:20|359.03|356.13|359.05|356.15|359.05|356.15|358.99|356.09|10
1648013550000|2022-03-23 05:32:30|359.04|356.14|359.09|356.19|359.09|356.19|359.03|356.13|12
1648013560000|2022-03-23 05:32:40|359.08|356.18|359.08|356.18|359.12|356.22|359.01|356.11|26
1648013570000|2022-03-23 05:32:50|359.09|356.19|359.15|356.25|359.15|356.25|359.04|356.14|22
1648013580000|2022-03-23 05:33:00|359.09|356.19|359.14|356.24|359.18|356.28|359.04|356.14|33
1648013590000|2022-03-23 05:33:10|359.15|356.25|359.11|356.21|359.16|356.26|359.11|356.21|10
1648013600000|2022-03-23 05:33:20|359.19|356.29|359.14|356.24|359.19|356.29|359.14|356.24|3
1648013610000|2022-03-23 05:33:30|359.15|356.25|359.04|356.14|359.15|356.25|359.03|356.13|7
1648013620000|2022-03-23 05:33:40|359.03|356.13|359|356.1|359.07|356.17|359|356.1|20
1648013630000|2022-03-23 05:33:50|359.01|356.11|359.03|356.13|359.07|356.17|359.01|356.11|17
1648013640000|2022-03-23 05:34:00|359.04|356.14|359.11|356.21|359.11|356.21|359.03|356.13|20
1648013650000|2022-03-23 05:34:10|359.15|356.25|359.11|356.21|359.15|356.25|359.1|356.2|12
1648013660000|2022-03-23 05:34:20|359.1|356.2|359.06|356.16|359.1|356.2|359.03|356.13|12
1648013670000|2022-03-23 05:34:30|359.07|356.17|359.05|356.15|359.07|356.17|359.03|356.13|7
1648013680000|2022-03-23 05:34:40|359.06|356.16|358.99|356.09|359.08|356.18|358.99|356.09|19
1648013690000|2022-03-23 05:34:50|358.96|356.06|358.98|356.08|359.02|356.12|358.95|356.05|26
1648013700000|2022-03-23 05:35:00|358.99|356.09|359.09|356.19|359.11|356.21|358.99|356.09|24
1648013710000|2022-03-23 05:35:10|359.11|356.21|359.15|356.25|359.18|356.28|359.11|356.21|14
1648013720000|2022-03-23 05:35:20|359.16|356.26|359.15|356.25|359.17|356.27|359.13|356.23|9
1648013730000|2022-03-23 05:35:30|359.16|356.26|359.21|356.31|359.22|356.32|359.16|356.26|11
1648013740000|2022-03-23 05:35:40|359.19|356.29|359.24|356.34|359.25|356.35|359.16|356.26|20
1648013750000|2022-03-23 05:35:50|359.2|356.3|359.21|356.31|359.23|356.33|359.18|356.28|23
1648013760000|2022-03-23 05:36:00|359.19|356.29|359.09|356.19|359.21|356.31|359.07|356.17|22
1648013770000|2022-03-23 05:36:10|359.1|356.2|358.97|356.07|359.1|356.2|358.95|356.05|19
1648013780000|2022-03-23 05:36:20|358.98|356.08|359.11|356.21|359.14|356.24|358.98|356.08|17
1648013790000|2022-03-23 05:36:30|359.1|356.2|359.09|356.19|359.1|356.2|359.07|356.17|7
1648013800000|2022-03-23 05:36:40|359.08|356.18|359.08|356.18|359.12|356.22|359.05|356.15|24
1648013810000|2022-03-23 05:36:50|359.07|356.17|359|356.1|359.1|356.2|359|356.1|28
1648013820000|2022-03-23 05:37:00|359.01|356.11|358.99|356.09|359.04|356.14|358.95|356.05|25
1648013830000|2022-03-23 05:37:10|358.98|356.08|359.03|356.13|359.03|356.13|358.98|356.08|5
1648013840000|2022-03-23 05:37:20|359|356.1|358.99|356.09|359.04|356.14|358.98|356.08|12
1648013850000|2022-03-23 05:37:30|359|356.1|359|356.1|359.01|356.11|358.98|356.08|5
1648013860000|2022-03-23 05:37:40|359.01|356.11|359.04|356.14|359.04|356.14|358.97|356.07|9
1648013870000|2022-03-23 05:37:50|359.05|356.15|359.23|356.33|359.24|356.34|359.03|356.13|18
1648013880000|2022-03-23 05:38:00|359.24|356.34|359.3|356.4|359.32|356.42|359.22|356.32|23
1648013890000|2022-03-23 05:38:10|359.31|356.41|359.29|356.39|359.31|356.41|359.21|356.31|15
1648013900000|2022-03-23 05:38:20|359.3|356.4|359.32|356.42|359.32|356.42|359.25|356.35|12
1648013910000|2022-03-23 05:38:30|359.33|356.43|359.44|356.54|359.47|356.57|359.31|356.41|23
1648013920000|2022-03-23 05:38:40|359.45|356.55|359.46|356.56|359.46|356.56|359.43|356.53|8
1648013930000|2022-03-23 05:38:50|359.47|356.57|359.46|356.56|359.47|356.57|359.45|356.55|3
1648013940000|2022-03-23 05:39:00|359.49|356.59|359.52|356.62|359.57|356.67|359.49|356.59|22
1648013950000|2022-03-23 05:39:10|359.51|356.61|359.58|356.68|359.6|356.7|359.49|356.59|25
1648013960000|2022-03-23 05:39:20|359.56|356.66|359.62|356.72|359.62|356.72|359.55|356.65|16
1648013970000|2022-03-23 05:39:30|359.63|356.73|359.79|356.89|359.81|356.91|359.59|356.69|28
1648013980000|2022-03-23 05:39:40|359.87|356.97|360.03|357.13|360.04|357.14|359.87|356.97|9
1648013990000|2022-03-23 05:39:50|360.04|357.14|359.97|357.07|360.04|357.14|359.93|357.03|15
1648014000000|2022-03-23 05:40:00|360|357.1|359.86|356.96|360.02|357.12|359.86|356.96|27
1648014010000|2022-03-23 05:40:10|359.87|356.97|359.77|356.87|359.9|357|359.77|356.87|30
1648014020000|2022-03-23 05:40:20|359.78|356.88|359.88|356.98|359.88|356.98|359.75|356.85|19
1648014030000|2022-03-23 05:40:30|359.89|356.99|359.9|357|359.9|357|359.88|356.98|4
1648014040000|2022-03-23 05:40:40|359.91|357.01|359.98|357.08|359.99|357.09|359.91|357.01|12
1648014050000|2022-03-23 05:40:50|359.93|357.03|359.92|357.02|360|357.1|359.9|357|22
1648014060000|2022-03-23 05:41:00|359.94|357.04|359.94|357.04|359.96|357.06|359.89|356.99|24
1648014070000|2022-03-23 05:41:10|359.93|357.03|359.93|357.03|359.95|357.05|359.89|356.99|19
1648014080000|2022-03-23 05:41:20|359.94|357.04|359.93|357.03|359.94|357.04|359.89|356.99|17
1648014090000|2022-03-23 05:41:30|359.92|357.02|359.96|357.06|359.98|357.08|359.89|356.99|20
1648014100000|2022-03-23 05:41:40|359.97|357.07|359.97|357.07|359.99|357.09|359.96|357.06|15
1648014110000|2022-03-23 05:41:50|359.99|357.09|359.99|357.09|360|357.1|359.97|357.07|7
1648014120000|2022-03-23 05:42:00|359.97|357.07|360.14|357.24|360.16|357.26|359.97|357.07|12
1648014130000|2022-03-23 05:42:10|360.15|357.25|360.47|357.57|360.47|357.57|360.13|357.23|31
1648014140000|2022-03-23 05:42:20|360.44|357.54|360.5|357.6|360.54|357.64|360.44|357.54|25
1648014150000|2022-03-23 05:42:30|360.52|357.62|360.5|357.6|360.53|357.63|360.46|357.56|20
1648014160000|2022-03-23 05:42:40|360.47|357.57|360.56|357.66|360.59|357.69|360.47|357.57|22
1648014170000|2022-03-23 05:42:50|360.58|357.68|360.61|357.71|360.61|357.71|360.56|357.66|14
1648014180000|2022-03-23 05:43:00|360.6|357.7|360.67|357.77|360.67|357.77|360.53|357.63|19
1648014190000|2022-03-23 05:43:10|360.68|357.78|360.63|357.73|360.69|357.79|360.43|357.53|26
1648014200000|2022-03-23 05:43:20|360.62|357.72|360.8|357.9|360.83|357.93|360.43|357.53|27
1648014210000|2022-03-23 05:43:30|360.83|357.93|361.06|358.16|361.14|358.24|360.81|357.91|32
1648014220000|2022-03-23 05:43:40|361.05|358.15|361.1|358.2|361.12|358.22|360.99|358.09|23
1648014230000|2022-03-23 05:43:50|361.09|358.19|361.26|358.36|361.33|358.43|361.09|358.19|25
1648014240000|2022-03-23 05:44:00|361.25|358.35|361.28|358.38|361.29|358.39|361.23|358.33|24
1648014250000|2022-03-23 05:44:10|361.29|358.39|361.29|358.39|361.32|358.42|361.13|358.23|22
1648014260000|2022-03-23 05:44:20|361.25|358.35|361.3|358.4|361.32|358.42|361.25|358.35|12
1648014270000|2022-03-23 05:44:30|361.31|358.41|361.29|358.39|361.33|358.43|361.27|358.37|16
1648014280000|2022-03-23 05:44:40|361.3|358.4|361.33|358.43|361.35|358.45|361.26|358.36|24
1648014290000|2022-03-23 05:44:50|361.34|358.44|361.32|358.42|361.35|358.45|361.32|358.42|7
1648014300000|2022-03-23 05:45:00|361.33|358.43|361.32|358.42|361.35|358.45|361.31|358.41|11
1648014310000|2022-03-23 05:45:10|361.29|358.39|361.09|358.19|361.29|358.39|361.07|358.17|16
1648014320000|2022-03-23 05:45:20|361.08|358.18|360.76|357.86|361.09|358.19|360.71|357.81|32
1648014330000|2022-03-23 05:45:30|360.79|357.89|360.76|357.86|360.86|357.96|360.72|357.82|31
1648014340000|2022-03-23 05:45:40|360.73|357.83|360.73|357.83|360.74|357.84|360.72|357.82|7
1648014350000|2022-03-23 05:45:50|360.74|357.84|360.75|357.85|360.75|357.85|360.72|357.82|7
1648014360000|2022-03-23 05:46:00|360.74|357.84|360.36|357.46|360.75|357.85|360.36|357.46|23
1648014370000|2022-03-23 05:46:10|360.37|357.47|360.43|357.53|360.43|357.53|360.17|357.27|19
1648014380000|2022-03-23 05:46:20|360.45|357.55|360.3|357.4|360.45|357.55|360.3|357.4|14
1648014390000|2022-03-23 05:46:30|360.29|357.39|360.31|357.41|360.33|357.43|360.28|357.38|17
1648014400000|2022-03-23 05:46:40|360.29|357.39|360.3|357.4|360.3|357.4|360.2|357.3|17
1648014410000|2022-03-23 05:46:50|360.31|357.41|360.24|357.34|360.31|357.41|360.24|357.34|17
1648014420000|2022-03-23 05:47:00|360.2|357.3|360.24|357.34|360.25|357.35|360.13|357.23|19
1648014430000|2022-03-23 05:47:10|360.2|357.3|360.29|357.39|360.31|357.41|360.2|357.3|12
1648014440000|2022-03-23 05:47:20|360.3|357.4|360.35|357.45|360.37|357.47|360.29|357.39|15
1648014450000|2022-03-23 05:47:30|360.36|357.46|360.29|357.39|360.36|357.46|360.29|357.39|8
1648014460000|2022-03-23 05:47:40|360.28|357.38|360.29|357.39|360.31|357.41|360.26|357.36|11
1648014470000|2022-03-23 05:47:50|360.33|357.43|360.61|357.71|360.7|357.8|360.26|357.36|17
1648014480000|2022-03-23 05:48:00|360.58|357.68|360.7|357.8|360.74|357.84|360.58|357.68|24
1648014490000|2022-03-23 05:48:10|360.71|357.81|360.99|358.09|361.01|358.11|360.63|357.73|22
1648014500000|2022-03-23 05:48:20|361.02|358.12|361.15|358.25|361.17|358.27|360.99|358.09|13
1648014510000|2022-03-23 05:48:30|361.14|358.24|361.37|358.47|361.37|358.47|361.09|358.19|16
1648014520000|2022-03-23 05:48:40|361.35|358.45|361.33|358.43|361.37|358.47|361.32|358.42|8
1648014530000|2022-03-23 05:48:50|361.34|358.44|361.3|358.4|361.34|358.44|361.29|358.39|14
1648014540000|2022-03-23 05:49:00|361.29|358.39|361.6|358.7|361.6|358.7|361.28|358.38|14
1648014550000|2022-03-23 05:49:10|361.85|358.95|365.15|362.25|365.15|362.25|361.85|358.95|35
1648014560000|2022-03-23 05:49:20|365.14|362.24|364.19|361.29|366.25|363.35|364.1|361.2|36
1648014570000|2022-03-23 05:49:30|364.1|361.2|363.89|360.99|364.23|361.33|363.58|360.68|33
1648014580000|2022-03-23 05:49:40|363.99|361.09|363.92|361.02|364.02|361.12|363.49|360.59|29
1648014590000|2022-03-23 05:49:50|363.91|361.01|363.35|360.45|363.92|361.02|363.26|360.36|33
1648014600000|2022-03-23 05:50:00|363.2|360.3|363.54|360.64|363.58|360.68|363.06|360.16|26
1648014610000|2022-03-23 05:50:10|363.53|360.63|363.4|360.5|363.58|360.68|363.37|360.47|21
1648014620000|2022-03-23 05:50:20|363.38|360.48|362.94|360.04|363.39|360.49|362.94|360.04|25
1648014630000|2022-03-23 05:50:30|362.96|360.06|362.71|359.81|362.97|360.07|362.54|359.64|27
1648014640000|2022-03-23 05:50:40|362.72|359.82|363.3|360.4|363.3|360.4|362.71|359.81|24
1648014650000|2022-03-23 05:50:50|363.44|360.54|363.21|360.31|363.44|360.54|363.21|360.31|27
1648014660000|2022-03-23 05:51:00|363.2|360.3|362.96|360.06|363.2|360.3|362.92|360.02|29
1648014670000|2022-03-23 05:51:10|362.94|360.04|362.93|360.03|362.95|360.05|362.88|359.98|17
1648014680000|2022-03-23 05:51:20|362.94|360.04|362.73|359.83|362.94|360.04|362.72|359.82|21
1648014690000|2022-03-23 05:51:30|362.7|359.8|362.73|359.83|362.76|359.86|362.66|359.76|23
1648014700000|2022-03-23 05:51:40|362.72|359.82|362.61|359.71|362.73|359.83|362.6|359.7|18
1648014710000|2022-03-23 05:51:50|362.65|359.75|362.67|359.77|362.71|359.81|362.63|359.73|14
1648014720000|2022-03-23 05:52:00|362.59|359.69|362.58|359.68|362.68|359.78|362.2|359.3|28
1648014730000|2022-03-23 05:52:10|362.68|359.78|362.99|360.09|363.01|360.11|362.57|359.67|26
1648014740000|2022-03-23 05:52:20|363.03|360.13|363.73|360.83|363.87|360.97|363.03|360.13|23
1648014750000|2022-03-23 05:52:30|363.74|360.84|363.68|360.78|363.85|360.95|363.62|360.72|26
1648014760000|2022-03-23 05:52:40|363.66|360.76|363.53|360.63|363.86|360.96|363.45|360.55|30
1648014770000|2022-03-23 05:52:50|363.54|360.64|363.53|360.63|363.62|360.72|363.52|360.62|15
1648014780000|2022-03-23 05:53:00|363.58|360.68|363.52|360.62|363.58|360.68|363.47|360.57|23
1648014790000|2022-03-23 05:53:10|363.51|360.61|364.01|361.11|364.08|361.18|363.51|360.61|26
1648014800000|2022-03-23 05:53:20|364.05|361.15|363.95|361.05|364.09|361.19|363.92|361.02|22
1648014810000|2022-03-23 05:53:30|363.91|361.01|363.83|360.93|364.06|361.16|363.83|360.93|21
1648014820000|2022-03-23 05:53:40|363.85|360.95|364.04|361.14|364.06|361.16|363.75|360.85|24
1648014830000|2022-03-23 05:53:50|364.07|361.17|363.93|361.03|364.07|361.17|363.93|361.03|16
1648014840000|2022-03-23 05:54:00|363.88|360.98|363.71|360.81|363.94|361.04|363.7|360.8|21
1648014850000|2022-03-23 05:54:10|363.69|360.79|363.52|360.62|363.72|360.82|363.52|360.62|26
1648014860000|2022-03-23 05:54:20|363.51|360.61|363.58|360.68|363.61|360.71|363.31|360.41|25
1648014870000|2022-03-23 05:54:30|363.62|360.72|364.07|361.17|364.1|361.2|363.58|360.68|32
1648014880000|2022-03-23 05:54:40|364.14|361.24|364.14|361.24|364.23|361.33|364.09|361.19|28
1648014890000|2022-03-23 05:54:50|364.13|361.23|363.95|361.05|364.16|361.26|363.68|360.78|27
1648014900000|2022-03-23 05:55:00|363.96|361.06|364.02|361.12|364.07|361.17|363.96|361.06|21
1648014910000|2022-03-23 05:55:10|363.95|361.05|363.97|361.07|364.05|361.15|363.95|361.05|14
1648014920000|2022-03-23 05:55:20|363.98|361.08|364.08|361.18|364.08|361.18|363.98|361.08|15
1648014930000|2022-03-23 05:55:30|364.06|361.16|364.03|361.13|364.09|361.19|364.02|361.12|21
1648014940000|2022-03-23 05:55:40|364.04|361.14|363.8|360.9|364.04|361.14|363.8|360.9|29
1648014950000|2022-03-23 05:55:50|363.88|360.98|363.8|360.9|363.93|361.03|363.76|360.86|24
1648014960000|2022-03-23 05:56:00|363.88|360.98|363.93|361.03|364.05|361.15|363.88|360.98|27
1648014970000|2022-03-23 05:56:10|363.92|361.02|363.87|360.97|363.93|361.03|363.83|360.93|27
1648014980000|2022-03-23 05:56:20|363.88|360.98|363.94|361.04|363.94|361.04|363.86|360.96|14
1648014990000|2022-03-23 05:56:30|363.93|361.03|363.97|361.07|364|361.1|363.93|361.03|7
1648015000000|2022-03-23 05:56:40|363.98|361.08|363.95|361.05|364.01|361.11|363.95|361.05|7
1648015010000|2022-03-23 05:56:50|363.94|361.04|363.79|360.89|363.96|361.06|363.79|360.89|25
1648015020000|2022-03-23 05:57:00|363.82|360.92|363.55|360.65|363.82|360.92|363.55|360.65|33
1648015030000|2022-03-23 05:57:10|363.56|360.66|363.52|360.62|363.58|360.68|363.51|360.61|26
1648015040000|2022-03-23 05:57:20|363.54|360.64|363.62|360.72|363.73|360.83|363.45|360.55|26
1648015050000|2022-03-23 05:57:30|363.61|360.71|363.52|360.62|363.61|360.71|363.46|360.56|22
1648015060000|2022-03-23 05:57:40|363.51|360.61|363.46|360.56|363.53|360.63|363.43|360.53|19
1648015070000|2022-03-23 05:57:50|363.48|360.58|363.54|360.64|363.57|360.67|363.39|360.49|24
1648015080000|2022-03-23 05:58:00|363.6|360.7|363.58|360.68|363.65|360.75|363.53|360.63|28
1648015090000|2022-03-23 05:58:10|363.56|360.66|363.76|360.86|363.78|360.88|363.56|360.66|31
1648015100000|2022-03-23 05:58:20|363.74|360.84|363.79|360.89|363.86|360.96|363.74|360.84|21
1648015110000|2022-03-23 05:58:30|363.8|360.9|363.93|361.03|363.93|361.03|363.77|360.87|13
1648015120000|2022-03-23 05:58:40|363.92|361.02|363.79|360.89|363.92|361.02|363.78|360.88|20
1648015130000|2022-03-23 05:58:50|363.8|360.9|363.79|360.89|363.97|361.07|363.79|360.89|25
1648015140000|2022-03-23 05:59:00|363.83|360.93|363.74|360.84|363.88|360.98|363.65|360.75|29
1648015150000|2022-03-23 05:59:10|363.71|360.81|363.38|360.48|363.72|360.82|363.36|360.46|34
1648015160000|2022-03-23 05:59:20|363.35|360.45|363.39|360.49|363.49|360.59|363.33|360.43|23
1648015170000|2022-03-23 05:59:30|363.33|360.43|363.1|360.2|363.4|360.5|363.04|360.14|19
1648015180000|2022-03-23 05:59:40|363.11|360.21|362.98|360.08|363.11|360.21|362.98|360.08|20
1648015190000|2022-03-23 05:59:50|363|360.1|362.77|359.87|363|360.1|362.75|359.85|24
1648015200000|2022-03-23 06:00:00|362.78|359.88|363.23|360.33|363.3|360.4|362.72|359.82|28
1648015210000|2022-03-23 06:00:10|363.28|360.38|363.19|360.29|363.41|360.51|363.19|360.29|28
1648015220000|2022-03-23 06:00:20|363.22|360.32|363.21|360.31|363.24|360.34|363.21|360.31|10
1648015230000|2022-03-23 06:00:30|363.22|360.32|362.99|360.09|363.22|360.32|362.97|360.07|26
1648015240000|2022-03-23 06:00:40|362.98|360.08|363.04|360.14|363.04|360.14|362.96|360.06|13
1648015250000|2022-03-23 06:00:50|363.03|360.13|363.01|360.11|363.04|360.14|363|360.1|11
1648015260000|2022-03-23 06:01:00|363.03|360.13|363|360.1|363.03|360.13|363|360.1|5
1648015270000|2022-03-23 06:01:10|362.99|360.09|363.01|360.11|363.01|360.11|362.99|360.09|10
1648015280000|2022-03-23 06:01:20|363|360.1|362.8|359.9|363.01|360.11|362.79|359.89|21
1648015290000|2022-03-23 06:01:30|362.79|359.89|362.46|359.56|362.79|359.89|362.46|359.56|30
1648015300000|2022-03-23 06:01:40|362.47|359.57|362.49|359.59|362.58|359.68|362.45|359.55|18
1648015310000|2022-03-23 06:01:50|362.51|359.61|362.55|359.65|362.64|359.74|362.5|359.6|22
1648015320000|2022-03-23 06:02:00|362.58|359.68|362.48|359.58|362.58|359.68|362.47|359.57|19
1648015330000|2022-03-23 06:02:10|362.46|359.56|362.35|359.45|362.46|359.56|362.23|359.33|36
1648015340000|2022-03-23 06:02:20|362.37|359.47|362.45|359.55|362.5|359.6|362.33|359.43|23
1648015350000|2022-03-23 06:02:30|362.46|359.56|362.5|359.6|362.5|359.6|362.46|359.56|15
1648015360000|2022-03-23 06:02:40|362.51|359.61|362.51|359.61|362.54|359.64|362.44|359.54|9
1648015370000|2022-03-23 06:02:50|362.45|359.55|362.48|359.58|362.49|359.59|362.43|359.53|13
1648015380000|2022-03-23 06:03:00|362.47|359.57|362.54|359.64|362.55|359.65|362.47|359.57|17
1648015390000|2022-03-23 06:03:10|362.55|359.65|362.45|359.55|362.55|359.65|362.4|359.5|17
1648015400000|2022-03-23 06:03:20|362.46|359.56|362.45|359.55|362.49|359.59|362.41|359.51|16
1648015410000|2022-03-23 06:03:30|362.44|359.54|362.6|359.7|362.6|359.7|362.43|359.53|26
1648015420000|2022-03-23 06:03:40|362.59|359.69|362.56|359.66|362.62|359.72|362.54|359.64|24
1648015430000|2022-03-23 06:03:50|362.53|359.63|362.62|359.72|362.67|359.77|362.53|359.63|20
1648015440000|2022-03-23 06:04:00|362.63|359.73|362.76|359.86|362.76|359.86|362.59|359.69|19
1648015450000|2022-03-23 06:04:10|362.78|359.88|362.92|360.02|362.92|360.02|362.78|359.88|18
1648015460000|2022-03-23 06:04:20|362.9|360|362.94|360.04|362.94|360.04|362.9|360|14
1648015470000|2022-03-23 06:04:30|362.95|360.05|363.13|360.23|363.14|360.24|362.92|360.02|23
1648015480000|2022-03-23 06:04:40|363.1|360.2|363.21|360.31|363.26|360.36|363.1|360.2|16
1648015490000|2022-03-23 06:04:50|363.22|360.32|363.22|360.32|363.23|360.33|363.21|360.31|13
1648015500000|2022-03-23 06:05:00|363.21|360.31|363.19|360.29|363.22|360.32|363.15|360.25|11
1648015510000|2022-03-23 06:05:10|363.2|360.3|363.21|360.31|363.21|360.31|363.19|360.29|5
1648015520000|2022-03-23 06:05:20|363.2|360.3|363.21|360.31|363.22|360.32|363.19|360.29|11
1648015530000|2022-03-23 06:05:30|363.22|360.32|363.23|360.33|363.26|360.36|363.21|360.31|16
1648015540000|2022-03-23 06:05:40|363.25|360.35|363.17|360.27|363.26|360.36|363.17|360.27|15
1648015550000|2022-03-23 06:05:50|363.18|360.28|363.2|360.3|363.2|360.3|363.18|360.28|3
1648015560000|2022-03-23 06:06:00|363.21|360.31|363.18|360.28|363.21|360.31|363.18|360.28|8
1648015570000|2022-03-23 06:06:10|363.19|360.29|363.23|360.33|363.25|360.35|363.18|360.28|10
1648015580000|2022-03-23 06:06:20|363.22|360.32|363.2|360.3|363.22|360.32|363.18|360.28|6
1648015590000|2022-03-23 06:06:30|363.21|360.31|363.17|360.27|363.21|360.31|363.17|360.27|7
1648015600000|2022-03-23 06:06:40|363.18|360.28|363.16|360.26|363.18|360.28|363.16|360.26|9
1648015610000|2022-03-23 06:06:50|363.17|360.27|363.19|360.29|363.19|360.29|363.17|360.27|5
1648015630000|2022-03-23 06:07:10|363.18|360.28|363.22|360.32|363.23|360.33|363.17|360.27|8
1648015640000|2022-03-23 06:07:20|363.23|360.33|363.47|360.57|363.47|360.57|363.22|360.32|28
1648015650000|2022-03-23 06:07:30|363.46|360.56|363.47|360.57|363.5|360.6|363.39|360.49|23
1648015660000|2022-03-23 06:07:40|363.48|360.58|363.64|360.74|363.68|360.78|363.45|360.55|23
1648015670000|2022-03-23 06:07:50|363.66|360.76|363.7|360.8|363.73|360.83|363.65|360.75|25
1648015680000|2022-03-23 06:08:00|363.71|360.81|363.69|360.79|363.71|360.81|363.67|360.77|13
1648015690000|2022-03-23 06:08:10|363.7|360.8|363.8|360.9|363.8|360.9|363.7|360.8|22
1648015700000|2022-03-23 06:08:20|363.72|360.82|363.8|360.9|363.86|360.96|363.7|360.8|18
1648015710000|2022-03-23 06:08:30|363.81|360.91|363.86|360.96|363.89|360.99|363.81|360.91|21
1648015720000|2022-03-23 06:08:40|363.87|360.97|363.94|361.04|364.07|361.17|363.87|360.97|28
1648015730000|2022-03-23 06:08:50|363.95|361.05|363.86|360.96|363.97|361.07|363.86|360.96|24
1648015740000|2022-03-23 06:09:00|363.84|360.94|363.65|360.75|363.84|360.94|363.64|360.74|17
1648015750000|2022-03-23 06:09:10|363.64|360.74|363.61|360.71|363.65|360.75|363.58|360.68|17
1648015760000|2022-03-23 06:09:20|363.63|360.73|363.71|360.81|363.71|360.81|363.63|360.73|26
1648015770000|2022-03-23 06:09:30|363.72|360.82|363.75|360.85|363.82|360.92|363.72|360.82|29
1648015780000|2022-03-23 06:09:40|363.76|360.86|363.78|360.88|363.79|360.89|363.74|360.84|19
1648015790000|2022-03-23 06:09:50|363.79|360.89|363.89|360.99|363.89|360.99|363.78|360.88|14
1648015800000|2022-03-23 06:10:00|363.87|360.97|364.5|361.6|364.77|361.87|363.87|360.97|31
1648015810000|2022-03-23 06:10:10|364.54|361.64|365.17|362.27|365.41|362.51|364.54|361.64|33
1648015820000|2022-03-23 06:10:20|365.06|362.16|364.78|361.88|365.14|362.24|364.78|361.88|22
1648015830000|2022-03-23 06:10:30|364.77|361.87|365.39|362.49|365.41|362.51|364.58|361.68|28
1648015840000|2022-03-23 06:10:40|365.4|362.5|365.26|362.36|365.45|362.55|365.15|362.25|17
1648015850000|2022-03-23 06:10:50|365.24|362.34|365.28|362.38|365.28|362.38|365.16|362.26|18
1648015860000|2022-03-23 06:11:00|365.26|362.36|365.3|362.4|365.36|362.46|365.26|362.36|13
1648015870000|2022-03-23 06:11:10|365.34|362.44|365.24|362.34|365.36|362.46|365.24|362.34|13
1648015880000|2022-03-23 06:11:20|365.23|362.33|365.17|362.27|365.24|362.34|365.15|362.25|13
1648015890000|2022-03-23 06:11:30|365.23|362.33|365.33|362.43|365.47|362.57|365.23|362.33|20
1648015900000|2022-03-23 06:11:40|365.32|362.42|365.33|362.43|365.42|362.52|365.32|362.42|19
1648015910000|2022-03-23 06:11:50|365.31|362.41|365.25|362.35|365.36|362.46|365.24|362.34|17
1648015920000|2022-03-23 06:12:00|365.24|362.34|365.03|362.13|365.24|362.34|365.03|362.13|19
1648015930000|2022-03-23 06:12:10|365.02|362.12|365.02|362.12|365.02|362.12|365.02|362.12|1
1648015940000|2022-03-23 06:12:20|365.03|362.13|365.11|362.21|365.14|362.24|365.03|362.13|14
1648015950000|2022-03-23 06:12:30|365.12|362.22|365.16|362.26|365.23|362.33|365.12|362.22|17
1648015960000|2022-03-23 06:12:40|365.18|362.28|365.19|362.29|365.26|362.36|365.16|362.26|15
1648015970000|2022-03-23 06:12:50|365.17|362.27|365.18|362.28|365.2|362.3|365.1|362.2|25
1648015980000|2022-03-23 06:13:00|365.14|362.24|365.2|362.3|365.25|362.35|365.1|362.2|13
1648015990000|2022-03-23 06:13:10|365.21|362.31|365.1|362.2|365.24|362.34|365.07|362.17|26
1648016000000|2022-03-23 06:13:20|365.11|362.21|365.19|362.29|365.21|362.31|365.04|362.14|21
1648016010000|2022-03-23 06:13:30|365.18|362.28|365.2|362.3|365.2|362.3|365.17|362.27|5
1648016020000|2022-03-23 06:13:40|365.18|362.28|365.27|362.37|365.27|362.37|365.18|362.28|8
1648016030000|2022-03-23 06:13:50|365.28|362.38|365.38|362.48|365.38|362.48|365.28|362.38|15
1648016040000|2022-03-23 06:14:00|365.36|362.46|365.55|362.65|365.56|362.66|365.36|362.46|24
1648016050000|2022-03-23 06:14:10|365.56|362.66|365.24|362.34|365.59|362.69|365.22|362.32|18
1648016060000|2022-03-23 06:14:20|365.22|362.32|365.36|362.46|365.36|362.46|365.22|362.32|26
1648016070000|2022-03-23 06:14:30|365.38|362.48|365.61|362.71|365.61|362.71|365.29|362.39|25
1648016080000|2022-03-23 06:14:40|365.6|362.7|365.64|362.74|365.64|362.74|365.47|362.57|14
1648016090000|2022-03-23 06:14:50|365.46|362.56|365.74|362.84|365.79|362.89|365.46|362.56|19
1648016100000|2022-03-23 06:15:00|365.76|362.86|365.69|362.79|365.76|362.86|365.59|362.69|28
1648016110000|2022-03-23 06:15:10|365.7|362.8|365.74|362.84|365.77|362.87|365.67|362.77|18
1648016120000|2022-03-23 06:15:20|365.73|362.83|365.58|362.68|365.78|362.88|365.52|362.62|29
1648016130000|2022-03-23 06:15:30|365.6|362.7|365.49|362.59|365.61|362.71|365.49|362.59|19
1648016140000|2022-03-23 06:15:40|365.5|362.6|365.46|362.56|365.5|362.6|365.4|362.5|18
1648016150000|2022-03-23 06:15:50|365.44|362.54|364.97|362.07|365.46|362.56|364.96|362.06|25
1648016160000|2022-03-23 06:16:00|364.96|362.06|364.84|361.94|365.02|362.12|364.74|361.84|24
1648016170000|2022-03-23 06:16:10|364.85|361.95|365.3|362.4|365.32|362.42|364.82|361.92|23
1648016180000|2022-03-23 06:16:20|365.31|362.41|365.4|362.5|365.41|362.51|365.28|362.38|21
1648016190000|2022-03-23 06:16:30|365.41|362.51|365.43|362.53|365.64|362.74|365.41|362.51|19
1648016200000|2022-03-23 06:16:40|365.42|362.52|365.32|362.42|365.44|362.54|365.32|362.42|22
1648016210000|2022-03-23 06:16:50|365.35|362.45|365.2|362.3|365.37|362.47|365.18|362.28|18
1648016220000|2022-03-23 06:17:00|365.19|362.29|365.27|362.37|365.31|362.41|365.17|362.27|19
1648016230000|2022-03-23 06:17:10|365.3|362.4|365.31|362.41|365.35|362.45|365.28|362.38|19
1648016240000|2022-03-23 06:17:20|365.33|362.43|365.4|362.5|365.4|362.5|365.32|362.42|23
1648016250000|2022-03-23 06:17:30|365.47|362.57|365.31|362.41|365.5|362.6|365.31|362.41|24
1648016260000|2022-03-23 06:17:40|365.29|362.39|365.24|362.34|365.31|362.41|365.16|362.26|24
1648016270000|2022-03-23 06:17:50|365.23|362.33|365.12|362.22|365.23|362.33|365.11|362.21|12
1648016280000|2022-03-23 06:18:00|365.11|362.21|365.13|362.23|365.18|362.28|365.11|362.21|15
1648016290000|2022-03-23 06:18:10|365.14|362.24|365.09|362.19|365.14|362.24|364.97|362.07|17
1648016300000|2022-03-23 06:18:20|365.11|362.21|365.08|362.18|365.11|362.21|365.06|362.16|9
1648016310000|2022-03-23 06:18:30|365.06|362.16|365.07|362.17|365.08|362.18|365.05|362.15|12
1648016320000|2022-03-23 06:18:40|365.08|362.18|365.08|362.18|365.09|362.19|365.06|362.16|11
1648016330000|2022-03-23 06:18:50|365.07|362.17|365.07|362.17|365.1|362.2|365.05|362.15|14
1648016340000|2022-03-23 06:19:00|365.08|362.18|365.08|362.18|365.1|362.2|365.05|362.15|20
1648016350000|2022-03-23 06:19:10|365.09|362.19|365.12|362.22|365.13|362.23|365.07|362.17|10
1648016360000|2022-03-23 06:19:20|365.13|362.23|365.12|362.22|365.13|362.23|365.09|362.19|7
1648016370000|2022-03-23 06:19:30|365.13|362.23|365.07|362.17|365.13|362.23|365.06|362.16|11
1648016380000|2022-03-23 06:19:40|365.08|362.18|365.08|362.18|365.08|362.18|365.04|362.14|12
1648016390000|2022-03-23 06:19:50|365.09|362.19|365.04|362.14|365.09|362.19|365.02|362.12|12
1648016400000|2022-03-23 06:20:00|365.01|362.11|365.06|362.16|365.08|362.18|364.99|362.09|14
1648016410000|2022-03-23 06:20:10|365.07|362.17|365.17|362.27|365.2|362.3|365.07|362.17|22
1648016420000|2022-03-23 06:20:20|365.18|362.28|365.22|362.32|365.22|362.32|365.18|362.28|16
1648016430000|2022-03-23 06:20:30|365.21|362.31|365.24|362.34|365.26|362.36|365.19|362.29|21
1648016440000|2022-03-23 06:20:40|365.25|362.35|365.28|362.38|365.31|362.41|365.25|362.35|21
1648016450000|2022-03-23 06:20:50|365.31|362.41|365.49|362.59|365.5|362.6|365.28|362.38|24
1648016460000|2022-03-23 06:21:00|365.5|362.6|365.58|362.68|365.6|362.7|365.48|362.58|15
1648016470000|2022-03-23 06:21:10|365.59|362.69|365.7|362.8|365.7|362.8|365.54|362.64|24
1648016480000|2022-03-23 06:21:20|365.71|362.81|365.7|362.8|365.75|362.85|365.7|362.8|17
1648016490000|2022-03-23 06:21:30|365.71|362.81|365.81|362.91|365.83|362.93|365.68|362.78|14
1648016500000|2022-03-23 06:21:40|365.8|362.9|365.95|363.05|365.95|363.05|365.69|362.79|24
1648016510000|2022-03-23 06:21:50|365.92|363.02|365.92|363.02|365.96|363.06|365.85|362.95|21
1648016520000|2022-03-23 06:22:00|365.96|363.06|366.25|363.35|366.25|363.35|365.92|363.02|27
1648016530000|2022-03-23 06:22:10|366.24|363.34|366.31|363.41|366.31|363.41|366.18|363.28|29
1648016540000|2022-03-23 06:22:20|366.33|363.43|366.33|363.43|366.41|363.51|366.33|363.43|25
1648016550000|2022-03-23 06:22:30|366.34|363.44|366.23|363.33|366.34|363.44|366.2|363.3|26
1648016560000|2022-03-23 06:22:40|366.24|363.34|365.85|362.95|366.24|363.34|365.76|362.86|23
1648016570000|2022-03-23 06:22:50|365.86|362.96|365.88|362.98|365.89|362.99|365.83|362.93|11
1648016580000|2022-03-23 06:23:00|365.89|362.99|365.91|363.01|365.91|363.01|365.89|362.99|5
1648016590000|2022-03-23 06:23:10|365.9|363|365.9|363|365.9|363|365.9|363|1
1648016600000|2022-03-23 06:23:20|365.91|363.01|365.91|363.01|365.91|363.01|365.9|363|3
1648016610000|2022-03-23 06:23:30|365.9|363|365.87|362.97|365.91|363.01|365.87|362.97|5
1648016620000|2022-03-23 06:23:40|365.88|362.98|365.88|362.98|365.9|363|365.88|362.98|4
1648016630000|2022-03-23 06:23:50|365.89|362.99|365.89|362.99|365.93|363.03|365.85|362.95|12
1648016640000|2022-03-23 06:24:00|365.84|362.94|365.83|362.93|365.89|362.99|365.78|362.88|15
1648016650000|2022-03-23 06:24:10|365.84|362.94|365.58|362.68|365.86|362.96|365.58|362.68|7
1648016660000|2022-03-23 06:24:20|365.61|362.71|365.68|362.78|365.75|362.85|365.61|362.71|14
1648016670000|2022-03-23 06:24:30|365.7|362.8|365.72|362.82|365.72|362.82|365.68|362.78|11
1648016680000|2022-03-23 06:24:40|365.73|362.83|365.7|362.8|365.73|362.83|365.69|362.79|9
1648016690000|2022-03-23 06:24:50|365.69|362.79|365.69|362.79|365.71|362.81|365.65|362.75|9
1648016700000|2022-03-23 06:25:00|365.78|362.88|365.93|363.03|365.93|363.03|365.78|362.88|15
1648016710000|2022-03-23 06:25:10|366.03|363.13|366.12|363.22|366.23|363.33|366.03|363.13|22
1648016720000|2022-03-23 06:25:20|366.11|363.21|366.19|363.29|366.26|363.36|366.09|363.19|20
1648016730000|2022-03-23 06:25:30|366.23|363.33|366.12|363.22|366.25|363.35|366.12|363.22|17
1648016740000|2022-03-23 06:25:40|366.13|363.23|366.29|363.39|366.3|363.4|366.05|363.15|22
1648016750000|2022-03-23 06:25:50|366.3|363.4|366.41|363.51|366.44|363.54|366.28|363.38|23
1648016760000|2022-03-23 06:26:00|366.44|363.54|366.58|363.68|366.84|363.94|366.42|363.52|27
1648016770000|2022-03-23 06:26:10|366.61|363.71|366.47|363.57|366.62|363.72|366.4|363.5|23
1648016780000|2022-03-23 06:26:20|366.46|363.56|366.68|363.78|366.68|363.78|366.41|363.51|17
1648016790000|2022-03-23 06:26:30|366.71|363.81|366.79|363.89|366.88|363.98|366.71|363.81|21
1648016800000|2022-03-23 06:26:40|366.81|363.91|366.85|363.95|366.87|363.97|366.56|363.66|25
1648016810000|2022-03-23 06:26:50|366.87|363.97|366.9|364|366.92|364.02|366.76|363.86|31
1648016820000|2022-03-23 06:27:00|366.92|364.02|366.67|363.77|366.96|364.06|366.67|363.77|29
1648016830000|2022-03-23 06:27:10|366.68|363.78|366.85|363.95|366.86|363.96|366.67|363.77|23
1648016840000|2022-03-23 06:27:20|366.87|363.97|366.88|363.98|366.91|364.01|366.84|363.94|22
1648016850000|2022-03-23 06:27:30|366.86|363.96|366.21|363.31|366.89|363.99|366.14|363.24|27
1648016860000|2022-03-23 06:27:40|366.19|363.29|366.16|363.26|366.22|363.32|366.14|363.24|12
1648016870000|2022-03-23 06:27:50|366.14|363.24|366.72|363.82|366.75|363.85|366.14|363.24|28
1648016880000|2022-03-23 06:28:00|366.73|363.83|366.63|363.73|366.76|363.86|366.58|363.68|28
1648016890000|2022-03-23 06:28:10|366.61|363.71|366.6|363.7|366.64|363.74|366.56|363.66|21
1648016900000|2022-03-23 06:28:20|366.56|363.66|366.66|363.76|366.66|363.76|366.55|363.65|18
1648016910000|2022-03-23 06:28:30|366.63|363.73|366.75|363.85|366.78|363.88|366.63|363.73|20
1648016920000|2022-03-23 06:28:40|366.7|363.8|366.64|363.74|366.72|363.82|366.6|363.7|25
1648016930000|2022-03-23 06:28:50|366.67|363.77|366.62|363.72|366.71|363.81|366.62|363.72|16
1648016940000|2022-03-23 06:29:00|366.65|363.75|366.64|363.74|366.65|363.75|366.6|363.7|7
1648016950000|2022-03-23 06:29:10|366.65|363.75|366.67|363.77|366.67|363.77|366.64|363.74|8
1648016960000|2022-03-23 06:29:20|366.63|363.73|366.69|363.79|366.69|363.79|366.63|363.73|7
1648016970000|2022-03-23 06:29:30|366.75|363.85|366.59|363.69|366.77|363.87|366.59|363.69|28
1648016980000|2022-03-23 06:29:40|366.58|363.68|366.92|364.02|366.96|364.06|366.58|363.68|33
1648016990000|2022-03-23 06:29:50|366.91|364.01|367.12|364.22|367.13|364.23|366.9|364|25
1648017000000|2022-03-23 06:30:00|367.13|364.23|367.07|364.17|367.16|364.26|367.01|364.11|20
1648017010000|2022-03-23 06:30:10|367.08|364.18|367.1|364.2|367.12|364.22|367.04|364.14|17
1648017020000|2022-03-23 06:30:20|367.11|364.21|367.02|364.12|367.15|364.25|367.02|364.12|13
1648017030000|2022-03-23 06:30:30|367.03|364.13|367.16|364.26|367.21|364.31|367.03|364.13|19
1648017040000|2022-03-23 06:30:40|367.17|364.27|367.2|364.3|367.2|364.3|367.17|364.27|4
1648017050000|2022-03-23 06:30:50|367.19|364.29|367.23|364.33|367.23|364.33|367.18|364.28|14
1648017060000|2022-03-23 06:31:00|367.25|364.35|367.39|364.49|367.71|364.81|367.19|364.29|29
1648017070000|2022-03-23 06:31:10|367.41|364.51|367.17|364.27|367.41|364.51|367.14|364.24|27
1648017080000|2022-03-23 06:31:20|367.15|364.25|367.28|364.38|367.34|364.44|367.08|364.18|35
1648017090000|2022-03-23 06:31:30|367.29|364.39|367.46|364.56|367.47|364.57|367.28|364.38|24
1648017100000|2022-03-23 06:31:40|367.47|364.57|367.47|364.57|367.47|364.57|367.45|364.55|12
1648017110000|2022-03-23 06:31:50|367.48|364.58|367.09|364.19|367.48|364.58|367.09|364.19|30
1648017120000|2022-03-23 06:32:00|367.08|364.18|366.99|364.09|367.15|364.25|366.91|364.01|28
1648017130000|2022-03-23 06:32:10|367|364.1|366.98|364.08|367.05|364.15|366.96|364.06|23
1648017140000|2022-03-23 06:32:20|367|364.1|366.93|364.03|367|364.1|366.89|363.99|21
1648017150000|2022-03-23 06:32:30|366.91|364.01|367.52|364.62|367.52|364.62|366.91|364.01|22
1648017160000|2022-03-23 06:32:40|367.5|364.6|367.73|364.83|367.8|364.9|367.5|364.6|28
1648017170000|2022-03-23 06:32:50|367.74|364.84|367.52|364.62|367.74|364.84|367.44|364.54|25
1648017180000|2022-03-23 06:33:00|367.53|364.63|367.82|364.92|367.82|364.92|367.51|364.61|28
1648017190000|2022-03-23 06:33:10|367.86|364.96|367.95|365.05|367.96|365.06|367.86|364.96|25
1648017200000|2022-03-23 06:33:20|367.96|365.06|367.75|364.85|367.96|365.06|367.64|364.74|21
1648017210000|2022-03-23 06:33:30|367.76|364.86|367.82|364.92|367.82|364.92|367.75|364.85|11
1648017220000|2022-03-23 06:33:40|367.83|364.93|368.04|365.14|368.04|365.14|367.83|364.93|13
1648017230000|2022-03-23 06:33:50|368.05|365.15|367.98|365.08|368.07|365.17|367.97|365.07|21
1648017240000|2022-03-23 06:34:00|367.97|365.07|368.04|365.14|368.09|365.19|367.97|365.07|21
1648017250000|2022-03-23 06:34:10|368.03|365.13|367.5|364.6|368.05|365.15|367.49|364.59|25
1648017260000|2022-03-23 06:34:20|367.51|364.61|368.15|365.25|368.15|365.25|367.51|364.61|33
1648017270000|2022-03-23 06:34:30|368.1|365.2|367.88|364.98|368.16|365.26|367.84|364.94|23
1648017280000|2022-03-23 06:34:40|367.91|365.01|367.99|365.09|368.02|365.12|367.89|364.99|22
1648017290000|2022-03-23 06:34:50|368|365.1|367.76|364.86|368.01|365.11|367.73|364.83|25
1648017300000|2022-03-23 06:35:00|367.7|364.8|367.76|364.86|367.89|364.99|367.7|364.8|27
1648017310000|2022-03-23 06:35:10|367.73|364.83|367.68|364.78|367.76|364.86|367.65|364.75|17
1648017320000|2022-03-23 06:35:20|367.67|364.77|367.68|364.78|367.73|364.83|367.67|364.77|22
1648017330000|2022-03-23 06:35:30|367.7|364.8|367.68|364.78|367.71|364.81|367.6|364.7|20
1648017340000|2022-03-23 06:35:40|367.67|364.77|367.77|364.87|367.81|364.91|367.65|364.75|22
1648017350000|2022-03-23 06:35:50|367.81|364.91|367.78|364.88|367.82|364.92|367.66|364.76|22
1648017360000|2022-03-23 06:36:00|367.67|364.77|368.02|365.12|368.1|365.2|367.67|364.77|31
1648017370000|2022-03-23 06:36:10|368.03|365.13|368.1|365.2|368.1|365.2|368.03|365.13|13
1648017380000|2022-03-23 06:36:20|368.11|365.21|368.07|365.17|368.14|365.24|368.07|365.17|15
1648017390000|2022-03-23 06:36:30|368.09|365.19|368.15|365.25|368.18|365.28|368.06|365.16|23
1648017400000|2022-03-23 06:36:40|368.16|365.26|368.32|365.42|368.32|365.42|368.16|365.26|15
1648017410000|2022-03-23 06:36:50|368.33|365.43|368.34|365.44|368.35|365.45|368.32|365.42|6
1648017420000|2022-03-23 06:37:00|368.33|365.43|368.34|365.44|368.38|365.48|368.3|365.4|19
1648017430000|2022-03-23 06:37:10|368.35|365.45|368.37|365.47|368.45|365.55|368.28|365.38|24
1648017440000|2022-03-23 06:37:20|368.41|365.51|368.41|365.51|368.42|365.52|368.32|365.42|26
1648017450000|2022-03-23 06:37:30|368.42|365.52|368.47|365.57|368.48|365.58|368.39|365.49|29
1648017460000|2022-03-23 06:37:40|368.48|365.58|368.63|365.73|368.66|365.76|368.43|365.53|29
1648017470000|2022-03-23 06:37:50|368.65|365.75|368.66|365.76|368.66|365.76|368.61|365.71|19
1648017480000|2022-03-23 06:38:00|368.62|365.72|368.64|365.74|368.66|365.76|368.56|365.66|13
1648017490000|2022-03-23 06:38:10|368.65|365.75|368.65|365.75|368.66|365.76|368.61|365.71|18
1648017500000|2022-03-23 06:38:20|368.66|365.76|368.63|365.73|368.71|365.81|368.59|365.69|20
1648017510000|2022-03-23 06:38:30|368.58|365.68|368.6|365.7|368.64|365.74|368.58|365.68|14
1648017520000|2022-03-23 06:38:40|368.58|365.68|368.69|365.79|368.72|365.82|368.58|365.68|10
1648017530000|2022-03-23 06:38:50|368.65|365.75|368.67|365.77|368.71|365.81|368.64|365.74|14
1648017540000|2022-03-23 06:39:00|368.68|365.78|368.68|365.78|368.69|365.79|368.65|365.75|10
1648017550000|2022-03-23 06:39:10|368.69|365.79|368.68|365.78|368.7|365.8|368.65|365.75|10
1648017560000|2022-03-23 06:39:20|368.7|365.8|368.98|366.08|368.98|366.08|368.68|365.78|26
1648017570000|2022-03-23 06:39:30|369.06|366.16|369.43|366.53|369.43|366.53|369.06|366.16|33
1648017580000|2022-03-23 06:39:40|369.37|366.47|369.32|366.42|369.42|366.52|369.32|366.42|28
1648017590000|2022-03-23 06:39:50|369.36|366.46|369.41|366.51|369.44|366.54|369.32|366.42|17
1648017600000|2022-03-23 06:40:00|369.42|366.52|369.35|366.45|369.42|366.52|369.32|366.42|24
1648017610000|2022-03-23 06:40:10|369.36|366.46|368.97|366.07|369.38|366.48|368.89|365.99|28
1648017620000|2022-03-23 06:40:20|368.96|366.06|368.94|366.04|368.96|366.06|368.91|366.01|12
1648017630000|2022-03-23 06:40:30|368.95|366.05|368.76|365.86|368.98|366.08|368.76|365.86|23
1648017640000|2022-03-23 06:40:40|368.77|365.87|368.7|365.8|368.8|365.9|368.09|365.19|28
1648017650000|2022-03-23 06:40:50|368.74|365.84|368.65|365.75|368.85|365.95|368.58|365.68|19
1648017660000|2022-03-23 06:41:00|368.64|365.74|368.45|365.55|368.77|365.87|368.43|365.53|11
1648017670000|2022-03-23 06:41:10|368.48|365.58|368.03|365.13|368.48|365.58|368.02|365.12|17
1648017680000|2022-03-23 06:41:20|368.04|365.14|368.23|365.33|368.27|365.37|368.02|365.12|29
1648017690000|2022-03-23 06:41:30|368.24|365.34|368.1|365.2|368.37|365.47|368.1|365.2|29
1648017700000|2022-03-23 06:41:40|368.11|365.21|368.13|365.23|368.13|365.23|368.05|365.15|16
1648017710000|2022-03-23 06:41:50|368.18|365.28|368.02|365.12|368.18|365.28|367.94|365.04|23
1648017720000|2022-03-23 06:42:00|368.04|365.14|368.31|365.41|368.31|365.41|368.03|365.13|23
1648017730000|2022-03-23 06:42:10|368.32|365.42|368.25|365.35|368.44|365.54|368.18|365.28|25
1648017740000|2022-03-23 06:42:20|368.27|365.37|368.31|365.41|368.31|365.41|368.24|365.34|16
1648017750000|2022-03-23 06:42:30|368.32|365.42|368.04|365.14|368.32|365.42|367.99|365.09|19
1648017760000|2022-03-23 06:42:40|368.03|365.13|368.07|365.17|368.16|365.26|367.96|365.06|25
1648017770000|2022-03-23 06:42:50|368.08|365.18|368.09|365.19|368.09|365.19|368.07|365.17|9
1648017780000|2022-03-23 06:43:00|368.1|365.2|368.07|365.17|368.1|365.2|367.98|365.08|13
1648017790000|2022-03-23 06:43:10|367.97|365.07|367.84|364.94|367.99|365.09|367.84|364.94|14
1648017800000|2022-03-23 06:43:20|367.79|364.89|367.8|364.9|367.81|364.91|367.72|364.82|12
1648017810000|2022-03-23 06:43:30|367.81|364.91|367.74|364.84|367.81|364.91|367.72|364.82|11
1648017820000|2022-03-23 06:43:40|367.73|364.83|367.35|364.45|367.73|364.83|367.31|364.41|18
1648017830000|2022-03-23 06:43:50|367.34|364.44|367.34|364.44|367.34|364.44|367.33|364.43|3
1648017840000|2022-03-23 06:44:00|367.35|364.45|367.51|364.61|367.51|364.61|367.35|364.45|10
1648017850000|2022-03-23 06:44:10|367.46|364.56|367.37|364.47|367.47|364.57|367.33|364.43|12
1648017860000|2022-03-23 06:44:20|367.36|364.46|367.32|364.42|367.36|364.46|367.2|364.3|20
1648017870000|2022-03-23 06:44:30|367.31|364.41|367.53|364.63|367.55|364.65|367.3|364.4|26
1648017880000|2022-03-23 06:44:40|367.54|364.64|367.23|364.33|367.54|364.64|367.21|364.31|22
1648017890000|2022-03-23 06:44:50|367.21|364.31|367.23|364.33|367.27|364.37|367.17|364.27|15
1648017900000|2022-03-23 06:45:00|367.25|364.35|367.06|364.16|367.25|364.35|367.05|364.15|19
1648017910000|2022-03-23 06:45:10|367.05|364.15|366.24|363.34|367.05|364.15|366.24|363.34|30
1648017920000|2022-03-23 06:45:20|366.19|363.29|366.03|363.13|366.21|363.31|366.03|363.13|27
1648017930000|2022-03-23 06:45:30|366.05|363.15|366.04|363.14|366.11|363.21|366.03|363.13|19
1648017940000|2022-03-23 06:45:40|366.05|363.15|365.94|363.04|366.05|363.15|365.9|363|19
1648017950000|2022-03-23 06:45:50|365.95|363.05|365.85|362.95|365.95|363.05|365.75|362.85|25
1648017960000|2022-03-23 06:46:00|365.86|362.96|365.81|362.91|365.87|362.97|365.81|362.91|5
1648017970000|2022-03-23 06:46:10|365.84|362.94|366.37|363.47|366.48|363.58|365.84|362.94|22
1648017980000|2022-03-23 06:46:20|366.36|363.46|366.21|363.31|366.4|363.5|366.13|363.23|30
1648017990000|2022-03-23 06:46:30|366.19|363.29|366.09|363.19|366.24|363.34|365.96|363.06|27
1648018000000|2022-03-23 06:46:40|366.08|363.18|366.05|363.15|366.12|363.22|366|363.1|22
1648018010000|2022-03-23 06:46:50|366.06|363.16|366.23|363.33|366.24|363.34|366.06|363.16|17
1648018020000|2022-03-23 06:47:00|366.24|363.34|366.39|363.49|366.41|363.51|366.24|363.34|16
1648018030000|2022-03-23 06:47:10|366.4|363.5|366.48|363.58|366.48|363.58|366.33|363.43|20
1648018040000|2022-03-23 06:47:20|366.54|363.64|366.32|363.42|366.55|363.65|366.27|363.37|24
1648018050000|2022-03-23 06:47:30|366.3|363.4|366.17|363.27|366.38|363.48|366.11|363.21|29
1648018060000|2022-03-23 06:47:40|366.1|363.2|366.31|363.41|366.31|363.41|366.07|363.17|22
1648018070000|2022-03-23 06:47:50|366.29|363.39|366.46|363.56|366.46|363.56|366.29|363.39|13
1648018080000|2022-03-23 06:48:00|366.48|363.58|366.44|363.54|366.59|363.69|366.37|363.47|24
1648018090000|2022-03-23 06:48:10|366.4|363.5|366.54|363.64|366.54|363.64|366.4|363.5|23
1648018100000|2022-03-23 06:48:20|366.55|363.65|366.36|363.46|366.58|363.68|366.25|363.35|28
1648018110000|2022-03-23 06:48:30|366.37|363.47|366.28|363.38|366.38|363.48|366.27|363.37|27
1648018120000|2022-03-23 06:48:40|366.29|363.39|366.37|363.47|366.43|363.53|366.27|363.37|23
1648018130000|2022-03-23 06:48:50|366.38|363.48|366.61|363.71|366.61|363.71|366.37|363.47|14
1648018140000|2022-03-23 06:49:00|366.57|363.67|366.58|363.68|366.63|363.73|366.53|363.63|18
1648018150000|2022-03-23 06:49:10|366.6|363.7|366.67|363.77|366.68|363.78|366.57|363.67|18
1648018160000|2022-03-23 06:49:20|366.62|363.72|366.7|363.8|366.75|363.85|366.62|363.72|19
1648018170000|2022-03-23 06:49:30|366.74|363.84|366.78|363.88|366.82|363.92|366.74|363.84|16
1648018180000|2022-03-23 06:49:40|366.79|363.89|366.96|364.06|366.97|364.07|366.79|363.89|25
1648018190000|2022-03-23 06:49:50|366.97|364.07|366.94|364.04|366.97|364.07|366.9|364|20
1648018200000|2022-03-23 06:50:00|366.93|364.03|366.75|363.85|366.99|364.09|366.75|363.85|22
1648018210000|2022-03-23 06:50:10|366.74|363.84|366.11|363.21|366.74|363.84|366.11|363.21|26
1648018220000|2022-03-23 06:50:20|366.17|363.27|366.49|363.59|366.49|363.59|366.07|363.17|25
1648018230000|2022-03-23 06:50:30|366.38|363.48|366.32|363.42|366.42|363.52|366.26|363.36|22
1648018240000|2022-03-23 06:50:40|366.31|363.41|366.36|363.46|366.36|363.46|366.3|363.4|7
1648018250000|2022-03-23 06:50:50|366.35|363.45|366.39|363.49|366.39|363.49|366.33|363.43|7
1648018260000|2022-03-23 06:51:00|366.4|363.5|366.37|363.47|366.4|363.5|366.3|363.4|8
1648018270000|2022-03-23 06:51:10|366.34|363.44|366.17|363.27|366.35|363.45|366.17|363.27|13
1648018280000|2022-03-23 06:51:20|366.14|363.24|365.86|362.96|366.14|363.24|365.83|362.93|24
1648018290000|2022-03-23 06:51:30|365.87|362.97|365.78|362.88|365.87|362.97|365.76|362.86|19
1648018300000|2022-03-23 06:51:40|365.69|362.79|365.85|362.95|365.85|362.95|365.69|362.79|21
1648018310000|2022-03-23 06:51:50|365.8|362.9|365.85|362.95|365.86|362.96|365.62|362.72|23
1648018320000|2022-03-23 06:52:00|365.86|362.96|365.77|362.87|365.92|363.02|365.71|362.81|22
1648018330000|2022-03-23 06:52:10|365.75|362.85|365.62|362.72|365.75|362.85|365.59|362.69|19
1648018340000|2022-03-23 06:52:20|365.66|362.76|365.74|362.84|365.76|362.86|365.66|362.76|22
1648018350000|2022-03-23 06:52:30|365.75|362.85|365.79|362.89|365.89|362.99|365.68|362.78|16
1648018360000|2022-03-23 06:52:40|365.8|362.9|365.79|362.89|365.82|362.92|365.74|362.84|9
1648018370000|2022-03-23 06:52:50|365.74|362.84|365.72|362.82|365.8|362.9|365.67|362.77|16
1648018380000|2022-03-23 06:53:00|365.71|362.81|365.14|362.24|365.71|362.81|364.89|361.99|28
1648018390000|2022-03-23 06:53:10|365.16|362.26|365.11|362.21|365.19|362.29|365.06|362.16|18
1648018400000|2022-03-23 06:53:20|365.06|362.16|365.46|362.56|365.47|362.57|365.02|362.12|14
1648018410000|2022-03-23 06:53:30|365.51|362.61|365.55|362.65|365.65|362.75|365.51|362.61|17
1648018420000|2022-03-23 06:53:40|365.57|362.67|365.63|362.73|365.64|362.74|365.57|362.67|7
1648018430000|2022-03-23 06:53:50|365.6|362.7|365.69|362.79|365.69|362.79|365.6|362.7|9
1648018440000|2022-03-23 06:54:00|365.7|362.8|365.65|362.75|365.7|362.8|365.62|362.72|19
1648018450000|2022-03-23 06:54:10|365.66|362.76|365.41|362.51|365.7|362.8|365.39|362.49|17
1648018460000|2022-03-23 06:54:20|365.44|362.54|365.17|362.27|365.44|362.54|365.12|362.22|15
1648018470000|2022-03-23 06:54:30|365.18|362.28|365.03|362.13|365.18|362.28|365.02|362.12|19
1648018480000|2022-03-23 06:54:40|365.07|362.17|364.92|362.02|365.07|362.17|364.82|361.92|22
1648018490000|2022-03-23 06:54:50|364.98|362.08|364.88|361.98|365|362.1|364.87|361.97|27
1648018500000|2022-03-23 06:55:00|364.83|361.93|364.68|361.78|364.84|361.94|364.64|361.74|28
1648018510000|2022-03-23 06:55:10|364.72|361.82|364.66|361.76|364.72|361.82|364.64|361.74|12
1648018520000|2022-03-23 06:55:20|364.65|361.75|364.71|361.81|364.71|361.81|364.52|361.62|20
1648018530000|2022-03-23 06:55:30|364.72|361.82|364.55|361.65|364.72|361.82|364.51|361.61|16
1648018540000|2022-03-23 06:55:40|364.53|361.63|364.53|361.63|364.57|361.67|364.52|361.62|16
1648018550000|2022-03-23 06:55:50|364.54|361.64|364.55|361.65|364.56|361.66|364.54|361.64|8
1648018560000|2022-03-23 06:56:00|364.56|361.66|364.47|361.57|364.56|361.66|364.47|361.57|13
1648018570000|2022-03-23 06:56:10|364.46|361.56|364.39|361.49|364.5|361.6|364.38|361.48|13
1648018580000|2022-03-23 06:56:20|364.38|361.48|364.3|361.4|364.38|361.48|364.24|361.34|14
1648018590000|2022-03-23 06:56:30|364.29|361.39|364.37|361.47|364.4|361.5|364.23|361.33|23
1648018600000|2022-03-23 06:56:40|364.38|361.48|364.6|361.7|364.6|361.7|364.38|361.48|17
1648018610000|2022-03-23 06:56:50|364.61|361.71|364.96|362.06|364.99|362.09|364.61|361.71|23
1648018620000|2022-03-23 06:57:00|364.98|362.08|365.02|362.12|365.1|362.2|364.98|362.08|23
1648018630000|2022-03-23 06:57:10|365.07|362.17|364.98|362.08|365.08|362.18|364.93|362.03|15
1648018640000|2022-03-23 06:57:20|364.96|362.06|365.09|362.19|365.1|362.2|364.96|362.06|15
1648018650000|2022-03-23 06:57:30|365.12|362.22|365.1|362.2|365.12|362.22|365.07|362.17|18
1648018660000|2022-03-23 06:57:40|365.13|362.23|365.36|362.46|365.36|362.46|365.05|362.15|23
1648018670000|2022-03-23 06:57:50|365.35|362.45|366.35|363.45|366.35|363.45|365.34|362.44|29
1648018680000|2022-03-23 06:58:00|366.34|363.44|366.59|363.69|366.61|363.71|366.3|363.4|30
1648018690000|2022-03-23 06:58:10|366.55|363.65|366.55|363.65|366.65|363.75|366.53|363.63|16
1648018700000|2022-03-23 06:58:20|366.56|363.66|366.72|363.82|366.87|363.97|366.56|363.66|34
1648018710000|2022-03-23 06:58:30|366.68|363.78|366.83|363.93|366.83|363.93|366.66|363.76|32
1648018720000|2022-03-23 06:58:40|366.84|363.94|366.93|364.03|366.98|364.08|366.78|363.88|19
1648018730000|2022-03-23 06:58:50|366.98|364.08|367.3|364.4|367.39|364.49|366.96|364.06|31
1648018740000|2022-03-23 06:59:00|367.29|364.39|366.86|363.96|367.29|364.39|366.82|363.92|26
1648018750000|2022-03-23 06:59:10|366.85|363.95|367.03|364.13|367.03|364.13|366.73|363.83|18
1648018760000|2022-03-23 06:59:20|367.06|364.16|366.79|363.89|367.06|364.16|366.78|363.88|29
1648018770000|2022-03-23 06:59:30|366.87|363.97|367.38|364.48|367.38|364.48|366.87|363.97|24
1648018780000|2022-03-23 06:59:40|367.41|364.51|367.42|364.52|367.43|364.53|367.28|364.38|23
1648018790000|2022-03-23 06:59:50|367.41|364.51|367.26|364.36|367.44|364.54|367.21|364.31|15
1648018800000|2022-03-23 07:00:00|367.24|364.34|367.26|364.36|367.32|364.42|367.22|364.32|21
1648018810000|2022-03-23 07:00:10|367.27|364.37|367.28|364.38|367.28|364.38|367.22|364.32|16
1648018820000|2022-03-23 07:00:20|367.29|364.39|367.17|364.27|367.29|364.39|367.15|364.25|15
1648018830000|2022-03-23 07:00:30|367.18|364.28|367.16|364.26|367.18|364.28|367.09|364.19|22
1648018840000|2022-03-23 07:00:40|367.13|364.23|367.13|364.23|367.14|364.24|367.08|364.18|16
1648018850000|2022-03-23 07:00:50|367.12|364.22|367.13|364.23|367.2|364.3|367.04|364.14|24
1648018860000|2022-03-23 07:01:00|367.11|364.21|366.95|364.05|367.11|364.21|366.95|364.05|15
1648018870000|2022-03-23 07:01:10|366.96|364.06|366.95|364.05|366.96|364.06|366.95|364.05|2
1648018880000|2022-03-23 07:01:20|366.96|364.06|366.94|364.04|366.96|364.06|366.93|364.03|6
1648018890000|2022-03-23 07:01:30|366.95|364.05|366.95|364.05|366.95|364.05|366.94|364.04|5
1648018900000|2022-03-23 07:01:40|366.94|364.04|366.91|364.01|366.94|364.04|366.91|364.01|10
1648018910000|2022-03-23 07:01:50|366.93|364.03|366.9|364|366.93|364.03|366.51|363.61|20
1648018920000|2022-03-23 07:02:00|366.91|364.01|366.97|364.07|367.06|364.16|366.88|363.98|27
1648018930000|2022-03-23 07:02:10|366.98|364.08|366.98|364.08|367.04|364.14|366.86|363.96|23
1648018940000|2022-03-23 07:02:20|367.03|364.13|367.32|364.42|367.33|364.43|367.03|364.13|19
1648018950000|2022-03-23 07:02:30|367.33|364.43|367.77|364.87|367.78|364.88|367.32|364.42|23
1648018960000|2022-03-23 07:02:40|367.8|364.9|367.72|364.82|367.81|364.91|367.69|364.79|25
1648018970000|2022-03-23 07:02:50|367.74|364.84|367.89|364.99|367.89|364.99|367.7|364.8|22
1648018980000|2022-03-23 07:03:00|367.88|364.98|367.94|365.04|367.95|365.05|367.87|364.97|9
1648018990000|2022-03-23 07:03:10|367.95|365.05|368.03|365.13|368.03|365.13|367.95|365.05|13
1648019000000|2022-03-23 07:03:20|368.05|365.15|368.17|365.27|368.17|365.27|368.05|365.15|9
1648019010000|2022-03-23 07:03:30|368.18|365.28|368.46|365.56|368.49|365.59|368.15|365.25|26
1648019020000|2022-03-23 07:03:40|368.47|365.57|368.63|365.73|368.74|365.84|368.47|365.57|32
1648019030000|2022-03-23 07:03:50|368.64|365.74|368.57|365.67|368.7|365.8|368.56|365.66|29
1648019040000|2022-03-23 07:04:00|368.53|365.63|368.56|365.66|368.56|365.66|368.47|365.57|25
1648019050000|2022-03-23 07:04:10|368.51|365.61|368.67|365.77|368.69|365.79|368.25|365.35|34
1648019060000|2022-03-23 07:04:20|368.69|365.79|369.07|366.17|369.07|366.17|368.69|365.79|31
1648019070000|2022-03-23 07:04:30|369.08|366.18|369.34|366.44|369.45|366.55|369.04|366.14|36
1648019080000|2022-03-23 07:04:40|369.35|366.45|369.37|366.47|369.37|366.47|369.25|366.35|21
1648019090000|2022-03-23 07:04:50|369.4|366.5|369.53|366.63|369.57|366.67|369.39|366.49|26
1648019100000|2022-03-23 07:05:00|369.52|366.62|369.76|366.86|369.81|366.91|369.42|366.52|28
1648019110000|2022-03-23 07:05:10|369.74|366.84|369.85|366.95|369.85|366.95|369.72|366.82|24
1648019120000|2022-03-23 07:05:20|369.88|366.98|370.03|367.13|370.34|367.44|369.83|366.93|36
1648019130000|2022-03-23 07:05:30|370.09|367.19|369.42|366.52|370.12|367.22|369.42|366.52|26
1648019140000|2022-03-23 07:05:40|369.43|366.53|369.66|366.76|369.66|366.76|369.19|366.29|28
1648019150000|2022-03-23 07:05:50|369.72|366.82|369.87|366.97|369.89|366.99|369.63|366.73|30
1648019160000|2022-03-23 07:06:00|369.86|366.96|370.11|367.21|370.21|367.31|369.64|366.74|32
1648019170000|2022-03-23 07:06:10|370.13|367.23|370.35|367.45|370.37|367.47|370.12|367.22|30
1648019180000|2022-03-23 07:06:20|370.36|367.46|370.38|367.48|370.38|367.48|370.33|367.43|21
1648019190000|2022-03-23 07:06:30|370.37|367.47|370.34|367.44|370.39|367.49|370.34|367.44|21
1648019200000|2022-03-23 07:06:40|370.35|367.45|370.17|367.27|370.38|367.48|370.17|367.27|19
1648019210000|2022-03-23 07:06:50|370.18|367.28|370.05|367.15|370.18|367.28|370.01|367.11|17
1648019220000|2022-03-23 07:07:00|370.06|367.16|370.1|367.2|370.17|367.27|369.97|367.07|32
1648019230000|2022-03-23 07:07:10|370.11|367.21|370.47|367.57|370.48|367.58|370.08|367.18|25
1648019240000|2022-03-23 07:07:20|370.34|367.44|370.44|367.54|370.44|367.54|370.27|367.37|30
1648019250000|2022-03-23 07:07:30|370.37|367.47|370.34|367.44|370.59|367.69|370.33|367.43|30
1648019260000|2022-03-23 07:07:40|370.32|367.42|370.39|367.49|370.42|367.52|370.32|367.42|27
1648019270000|2022-03-23 07:07:50|370.41|367.51|370.48|367.58|370.5|367.6|370.41|367.51|12
1648019280000|2022-03-23 07:08:00|370.49|367.59|370.46|367.56|370.49|367.59|370.4|367.5|14
1648019290000|2022-03-23 07:08:10|370.45|367.55|370.74|367.84|370.74|367.84|370.45|367.55|16
1648019300000|2022-03-23 07:08:20|370.73|367.83|370.7|367.8|370.81|367.91|370.7|367.8|24
1648019310000|2022-03-23 07:08:30|370.74|367.84|370.4|367.5|370.74|367.84|370.35|367.45|32
1648019320000|2022-03-23 07:08:40|370.41|367.51|370.42|367.52|370.46|367.56|370.34|367.44|25
1648019330000|2022-03-23 07:08:50|370.45|367.55|370.42|367.52|370.46|367.56|370.31|367.41|29
1648019340000|2022-03-23 07:09:00|370.41|367.51|370.7|367.8|370.72|367.82|370.41|367.51|28
1648019350000|2022-03-23 07:09:10|370.69|367.79|370.84|367.94|370.85|367.95|370.68|367.78|25
1648019360000|2022-03-23 07:09:20|370.87|367.97|370.68|367.78|370.87|367.97|370.68|367.78|30
1648019370000|2022-03-23 07:09:30|370.66|367.76|370.54|367.64|370.66|367.76|370.53|367.63|14
1648019380000|2022-03-23 07:09:40|370.53|367.63|370.51|367.61|370.56|367.66|370.51|367.61|11
1648019390000|2022-03-23 07:09:50|370.5|367.6|369.91|367.01|370.5|367.6|369.77|366.87|21
1648019400000|2022-03-23 07:10:00|369.98|367.08|369.63|366.73|369.98|367.08|369.6|366.7|28
1648019410000|2022-03-23 07:10:10|369.61|366.71|369.37|366.47|369.61|366.71|369.13|366.23|33
1648019420000|2022-03-23 07:10:20|369.35|366.45|369.29|366.39|369.41|366.51|369.16|366.26|27
1648019430000|2022-03-23 07:10:30|369.31|366.41|369.35|366.45|369.4|366.5|369.21|366.31|27
1648019440000|2022-03-23 07:10:40|369.34|366.44|369.61|366.71|369.72|366.82|369.24|366.34|27
1648019450000|2022-03-23 07:10:50|369.6|366.7|369.27|366.37|369.62|366.72|369.27|366.37|31
1648019460000|2022-03-23 07:11:00|369.3|366.4|369.21|366.31|369.3|366.4|369.14|366.24|29
1648019470000|2022-03-23 07:11:10|369.22|366.32|369.1|366.2|369.23|366.33|369.04|366.14|14
1648019480000|2022-03-23 07:11:20|369.09|366.19|369.17|366.27|369.18|366.28|369.09|366.19|12
1648019490000|2022-03-23 07:11:30|369.16|366.26|369.05|366.15|369.18|366.28|369.02|366.12|20
1648019500000|2022-03-23 07:11:40|369.03|366.13|369.03|366.13|369.05|366.15|368.99|366.09|11
1648019510000|2022-03-23 07:11:50|369|366.1|368.96|366.06|369|366.1|368.92|366.02|15
1648019520000|2022-03-23 07:12:00|368.97|366.07|368.98|366.08|369.02|366.12|368.94|366.04|12
1648019530000|2022-03-23 07:12:10|368.96|366.06|369.02|366.12|369.03|366.13|368.88|365.98|21
1648019540000|2022-03-23 07:12:20|369.01|366.11|368.91|366.01|369.03|366.13|368.91|366.01|13
1648019550000|2022-03-23 07:12:30|368.9|366|368.56|365.66|368.9|366|368.44|365.54|30
1648019560000|2022-03-23 07:12:40|368.48|365.58|368.76|365.86|368.77|365.87|368.47|365.57|19
1648019570000|2022-03-23 07:12:50|368.74|365.84|368.74|365.84|368.81|365.91|368.74|365.84|24
1648019580000|2022-03-23 07:13:00|368.76|365.86|368.89|365.99|368.89|365.99|368.75|365.85|18
1648019590000|2022-03-23 07:13:10|368.88|365.98|368.79|365.89|368.88|365.98|368.72|365.82|16
1648019600000|2022-03-23 07:13:20|368.8|365.9|368.77|365.87|368.8|365.9|368.75|365.85|8
1648019610000|2022-03-23 07:13:30|368.78|365.88|368.8|365.9|368.8|365.9|368.77|365.87|5
1648019620000|2022-03-23 07:13:40|368.77|365.87|368.79|365.89|368.85|365.95|368.65|365.75|13
1648019630000|2022-03-23 07:13:50|368.8|365.9|368.67|365.77|368.81|365.91|368.67|365.77|15
1648019640000|2022-03-23 07:14:00|368.63|365.73|368.35|365.45|368.63|365.73|368.35|365.45|18
1648019650000|2022-03-23 07:14:10|368.33|365.43|368.55|365.65|368.63|365.73|368.09|365.19|26
1648019660000|2022-03-23 07:14:20|368.54|365.64|368.23|365.33|368.55|365.65|368.2|365.3|27
1648019670000|2022-03-23 07:14:30|368.21|365.31|368.19|365.29|368.22|365.32|368.19|365.29|13
1648019680000|2022-03-23 07:14:40|368.18|365.28|368.14|365.24|368.21|365.31|368.14|365.24|11
1648019690000|2022-03-23 07:14:50|368.15|365.25|368.15|365.25|368.15|365.25|368.15|365.25|1
1648019700000|2022-03-23 07:15:00|368.16|365.26|369|366.1|369.01|366.11|368.16|365.26|30
1648019710000|2022-03-23 07:15:10|369.07|366.17|368.92|366.02|369.14|366.24|368.84|365.94|28
1648019720000|2022-03-23 07:15:20|368.98|366.08|368.82|365.92|369.08|366.18|368.7|365.8|20
1648019730000|2022-03-23 07:15:30|368.81|365.91|368.84|365.94|368.89|365.99|368.81|365.91|12
1648019740000|2022-03-23 07:15:40|368.83|365.93|368.77|365.87|368.85|365.95|368.76|365.86|6
1648019750000|2022-03-23 07:15:50|368.78|365.88|368.81|365.91|368.81|365.91|368.77|365.87|7
1648019760000|2022-03-23 07:16:00|368.79|365.89|368.85|365.95|368.94|366.04|368.78|365.88|15
1648019770000|2022-03-23 07:16:10|368.86|365.96|368.86|365.96|368.86|365.96|368.86|365.96|1
1648019780000|2022-03-23 07:16:20|368.85|365.95|368.57|365.67|368.85|365.95|368.57|365.67|8
1648019790000|2022-03-23 07:16:30|368.58|365.68|368.71|365.81|368.71|365.81|368.57|365.67|19
1648019800000|2022-03-23 07:16:40|368.69|365.79|368.66|365.76|368.71|365.81|368.66|365.76|9
1648019810000|2022-03-23 07:16:50|368.67|365.77|368.43|365.53|368.67|365.77|368.43|365.53|17
1648019820000|2022-03-23 07:17:00|368.44|365.54|368.32|365.42|368.51|365.61|368.32|365.42|20
1648019830000|2022-03-23 07:17:10|368.31|365.41|368.13|365.23|368.31|365.41|368.12|365.22|18
1648019840000|2022-03-23 07:17:20|368.1|365.2|368.06|365.16|368.13|365.23|368.06|365.16|14
1648019850000|2022-03-23 07:17:30|368.07|365.17|368.07|365.17|368.1|365.2|368.04|365.14|18
1648019860000|2022-03-23 07:17:40|368.04|365.14|367.98|365.08|368.12|365.22|367.98|365.08|19
1648019870000|2022-03-23 07:17:50|367.99|365.09|368.1|365.2|368.1|365.2|367.99|365.09|11
1648019880000|2022-03-23 07:18:00|368.11|365.21|368.06|365.16|368.11|365.21|368.03|365.13|15
1648019890000|2022-03-23 07:18:10|368.04|365.14|367.81|364.91|368.06|365.16|367.36|364.46|23
1648019900000|2022-03-23 07:18:20|367.82|364.92|367.18|364.28|367.82|364.92|367.18|364.28|29
1648019910000|2022-03-23 07:18:30|367.17|364.27|367.04|364.14|367.19|364.29|367.02|364.12|20
1648019920000|2022-03-23 07:18:40|367.05|364.15|367.24|364.34|367.24|364.34|366.84|363.94|25
1648019930000|2022-03-23 07:18:50|367.05|364.15|366.59|363.69|367.05|364.15|366.38|363.48|28
1648019940000|2022-03-23 07:19:00|366.52|363.62|366.63|363.73|366.67|363.77|366.43|363.53|26
1648019950000|2022-03-23 07:19:10|366.62|363.72|366.73|363.83|366.74|363.84|366.61|363.71|28
1648019960000|2022-03-23 07:19:20|366.74|363.84|366.65|363.75|366.86|363.96|366.59|363.69|37
1648019970000|2022-03-23 07:19:30|366.6|363.7|366.74|363.84|366.74|363.84|366.58|363.68|27
1648019980000|2022-03-23 07:19:40|366.73|363.83|366.8|363.9|366.83|363.93|366.73|363.83|25
1648019990000|2022-03-23 07:19:50|366.82|363.92|366.85|363.95|366.86|363.96|366.79|363.89|16
1648020000000|2022-03-23 07:20:00|366.84|363.94|366.76|363.86|366.93|364.03|366.76|363.86|18
1648020010000|2022-03-23 07:20:10|366.79|363.89|366.63|363.73|366.81|363.91|366.56|363.66|24
1648020020000|2022-03-23 07:20:20|366.64|363.74|366.63|363.73|366.64|363.74|366.62|363.72|6
1648020030000|2022-03-23 07:20:30|366.64|363.74|366.72|363.82|366.72|363.82|366.64|363.74|11
1648020040000|2022-03-23 07:20:40|366.71|363.81|366.88|363.98|366.88|363.98|366.71|363.81|27
1648020050000|2022-03-23 07:20:50|366.89|363.99|367.21|364.31|367.22|364.32|366.86|363.96|25
1648020060000|2022-03-23 07:21:00|367.19|364.29|367.01|364.11|367.32|364.42|367.01|364.11|30
1648020070000|2022-03-23 07:21:10|367|364.1|366.71|363.81|367.02|364.12|366.67|363.77|32
1648020080000|2022-03-23 07:21:20|366.69|363.79|366.81|363.91|366.86|363.96|366.6|363.7|25
1648020090000|2022-03-23 07:21:30|366.82|363.92|366.98|364.08|366.98|364.08|366.82|363.92|21
1648020100000|2022-03-23 07:21:40|366.97|364.07|366.99|364.09|367.01|364.11|366.96|364.06|10
1648020110000|2022-03-23 07:21:50|367|364.1|367.05|364.15|367.1|364.2|367|364.1|17
1648020120000|2022-03-23 07:22:00|367.07|364.17|366.97|364.07|367.07|364.17|366.94|364.04|19
1648020130000|2022-03-23 07:22:10|366.96|364.06|366.87|363.97|367.02|364.12|366.85|363.95|27
1648020140000|2022-03-23 07:22:20|366.88|363.98|367.02|364.12|367.11|364.21|366.86|363.96|24
1648020150000|2022-03-23 07:22:30|367.05|364.15|367.14|364.24|367.15|364.25|367.04|364.14|24
1648020160000|2022-03-23 07:22:40|367.11|364.21|367.12|364.22|367.15|364.25|367.08|364.18|13
1648020170000|2022-03-23 07:22:50|367.13|364.23|367.06|364.16|367.13|364.23|367.03|364.13|11
1648020180000|2022-03-23 07:23:00|367.07|364.17|367.08|364.18|367.1|364.2|367.05|364.15|15
1648020190000|2022-03-23 07:23:10|367.07|364.17|367.05|364.15|367.13|364.23|367.05|364.15|17
1648020200000|2022-03-23 07:23:20|367.09|364.19|367.08|364.18|367.1|364.2|367.05|364.15|10
1648020210000|2022-03-23 07:23:30|367.06|364.16|367.22|364.32|367.22|364.32|367.06|364.16|15
1648020220000|2022-03-23 07:23:40|367.19|364.29|367.64|364.74|367.66|364.76|367.12|364.22|31
1648020230000|2022-03-23 07:23:50|367.68|364.78|367.68|364.78|367.71|364.81|367.63|364.73|18
1648020240000|2022-03-23 07:24:00|367.69|364.79|367.8|364.9|367.81|364.91|367.68|364.78|16
1648020250000|2022-03-23 07:24:10|367.79|364.89|367.34|364.44|367.79|364.89|367.32|364.42|23
1648020260000|2022-03-23 07:24:20|367.33|364.43|367.35|364.45|367.42|364.52|367.31|364.41|13
1648020270000|2022-03-23 07:24:30|367.34|364.44|367.39|364.49|367.39|364.49|367.33|364.43|12
1648020280000|2022-03-23 07:24:40|367.36|364.46|367.37|364.47|367.39|364.49|367.35|364.45|19
1648020290000|2022-03-23 07:24:50|367.38|364.48|367.29|364.39|367.39|364.49|367.29|364.39|8
1648020300000|2022-03-23 07:25:00|367.31|364.41|367.44|364.54|367.45|364.55|367.31|364.41|20
1648020310000|2022-03-23 07:25:10|367.46|364.56|367.47|364.57|367.48|364.58|367.43|364.53|10
1648020320000|2022-03-23 07:25:20|367.46|364.56|367.43|364.53|367.46|364.56|367.43|364.53|10
1648020330000|2022-03-23 07:25:30|367.45|364.55|367.56|364.66|367.58|364.68|367.43|364.53|17
1648020340000|2022-03-23 07:25:40|367.58|364.68|367.6|364.7|367.6|364.7|367.55|364.65|12
1648020350000|2022-03-23 07:25:50|367.61|364.71|367.59|364.69|367.61|364.71|367.58|364.68|5
1648020360000|2022-03-23 07:26:00|367.61|364.71|367.59|364.69|367.66|364.76|367.59|364.69|13
1648020370000|2022-03-23 07:26:10|367.6|364.7|367.48|364.58|367.65|364.75|367.46|364.56|18
1648020380000|2022-03-23 07:26:20|367.46|364.56|367.46|364.56|367.5|364.6|367.46|364.56|12
1648020390000|2022-03-23 07:26:30|367.47|364.57|367.48|364.58|367.52|364.62|367.43|364.53|17
1648020400000|2022-03-23 07:26:40|367.44|364.54|367.47|364.57|367.48|364.58|367.44|364.54|4
1648020410000|2022-03-23 07:26:50|367.5|364.6|367.52|364.62|367.52|364.62|367.45|364.55|8
1648020420000|2022-03-23 07:27:00|367.48|364.58|367.45|364.55|367.51|364.61|367.45|364.55|13
1648020430000|2022-03-23 07:27:10|367.4|364.5|367.32|364.42|367.4|364.5|367.3|364.4|9
1648020440000|2022-03-23 07:27:20|367.33|364.43|366.94|364.04|367.33|364.43|366.87|363.97|24
1648020450000|2022-03-23 07:27:30|366.92|364.02|366.76|363.86|366.94|364.04|366.76|363.86|17
1648020460000|2022-03-23 07:27:40|366.78|363.88|366.94|364.04|366.94|364.04|366.78|363.88|8
1648020470000|2022-03-23 07:27:50|366.95|364.05|367.04|364.14|367.04|364.14|366.92|364.02|21
1648020480000|2022-03-23 07:28:00|367|364.1|366.78|363.88|367.03|364.13|366.78|363.88|23
1648020490000|2022-03-23 07:28:10|366.8|363.9|366.79|363.89|366.8|363.9|366.78|363.88|8
1648020500000|2022-03-23 07:28:20|366.8|363.9|366.83|363.93|366.83|363.93|366.8|363.9|7
1648020510000|2022-03-23 07:28:30|366.82|363.92|366.83|363.93|366.84|363.94|366.82|363.92|8
1648020520000|2022-03-23 07:28:40|366.84|363.94|366.89|363.99|366.89|363.99|366.84|363.94|11
1648020530000|2022-03-23 07:28:50|366.88|363.98|366.83|363.93|366.89|363.99|366.83|363.93|15
1648020540000|2022-03-23 07:29:00|366.81|363.91|366.85|363.95|366.85|363.95|366.81|363.91|3
1648020550000|2022-03-23 07:29:10|366.84|363.94|366.81|363.91|366.84|363.94|366.79|363.89|9
1648020560000|2022-03-23 07:29:20|366.79|363.89|366.81|363.91|366.81|363.91|366.79|363.89|12
1648020570000|2022-03-23 07:29:30|366.8|363.9|366.86|363.96|366.87|363.97|366.8|363.9|7
1648020580000|2022-03-23 07:29:40|366.85|363.95|366.85|363.95|366.85|363.95|366.85|363.95|1
1648020590000|2022-03-23 07:29:50|366.86|363.96|366.87|363.97|366.87|363.97|366.86|363.96|2
1648020600000|2022-03-23 07:30:00|366.86|363.96|366.72|363.82|366.86|363.96|366.7|363.8|12
1648020610000|2022-03-23 07:30:10|366.73|363.83|366.71|363.81|366.73|363.83|366.7|363.8|7
1648020620000|2022-03-23 07:30:20|366.7|363.8|366.63|363.73|366.7|363.8|366.63|363.73|3
1648020630000|2022-03-23 07:30:30|366.66|363.76|366.7|363.8|366.81|363.91|366.64|363.74|22
1648020640000|2022-03-23 07:30:40|366.71|363.81|366.72|363.82|366.74|363.84|366.69|363.79|10
1648020650000|2022-03-23 07:30:50|366.71|363.81|366.68|363.78|366.76|363.86|366.68|363.78|14
1648020660000|2022-03-23 07:31:00|366.69|363.79|366.63|363.73|366.7|363.8|366.63|363.73|7
1648020670000|2022-03-23 07:31:10|366.64|363.74|366.63|363.73|366.67|363.77|366.61|363.71|6
1648020680000|2022-03-23 07:31:20|366.65|363.75|366.71|363.81|366.75|363.85|366.64|363.74|9
1648020690000|2022-03-23 07:31:30|366.72|363.82|366.73|363.83|366.77|363.87|366.64|363.74|12
1648020700000|2022-03-23 07:31:40|366.72|363.82|366.73|363.83|366.76|363.86|366.65|363.75|15
1648020710000|2022-03-23 07:31:50|366.72|363.82|366.77|363.87|366.81|363.91|366.7|363.8|17
1648020720000|2022-03-23 07:32:00|366.8|363.9|366.91|364.01|366.95|364.05|366.8|363.9|12
1648020730000|2022-03-23 07:32:10|366.92|364.02|366.89|363.99|366.92|364.02|366.88|363.98|9
1648020740000|2022-03-23 07:32:20|366.87|363.97|366.87|363.97|366.88|363.98|366.87|363.97|13
1648020750000|2022-03-23 07:32:30|366.81|363.91|366.81|363.91|366.86|363.96|366.8|363.9|9
1648020760000|2022-03-23 07:32:40|366.8|363.9|366.75|363.85|366.8|363.9|366.72|363.82|7
1648020770000|2022-03-23 07:32:50|366.76|363.86|366.64|363.74|366.76|363.86|366.56|363.66|21
1648020780000|2022-03-23 07:33:00|366.61|363.71|366.56|363.66|366.61|363.71|366.55|363.65|10
1648020790000|2022-03-23 07:33:10|366.54|363.64|366.54|363.64|366.6|363.7|366.54|363.64|14
1648020800000|2022-03-23 07:33:20|366.52|363.62|365.86|362.96|366.53|363.63|365.76|362.86|21
1648020810000|2022-03-23 07:33:30|365.84|362.94|365.87|362.97|366.25|363.35|365.84|362.94|30
1648020820000|2022-03-23 07:33:40|365.86|362.96|365.84|362.94|365.96|363.06|365.69|362.79|33
1648020830000|2022-03-23 07:33:50|365.83|362.93|365.74|362.84|365.85|362.95|365.65|362.75|20
1648020840000|2022-03-23 07:34:00|365.69|362.79|365.75|362.85|365.76|362.86|365.65|362.75|13
1648020850000|2022-03-23 07:34:10|365.76|362.86|365.77|362.87|365.77|362.87|365.74|362.84|17
1648020860000|2022-03-23 07:34:20|365.76|362.86|365.98|363.08|366|363.1|365.69|362.79|19
1648020870000|2022-03-23 07:34:30|366.01|363.11|366.01|363.11|366.04|363.14|365.99|363.09|23
1648020880000|2022-03-23 07:34:40|366.03|363.13|366.1|363.2|366.11|363.21|366|363.1|21
1648020890000|2022-03-23 07:34:50|366.09|363.19|366.13|363.23|366.14|363.24|366.07|363.17|24
1648020900000|2022-03-23 07:35:00|366.14|363.24|366.24|363.34|366.27|363.37|366.13|363.23|9
1648020910000|2022-03-23 07:35:10|366.12|363.22|365.87|362.97|366.12|363.22|365.8|362.9|17
1648020920000|2022-03-23 07:35:20|365.88|362.98|365.78|362.88|365.88|362.98|365.68|362.78|15
1648020930000|2022-03-23 07:35:30|365.77|362.87|365.59|362.69|365.78|362.88|365.59|362.69|23
1648020940000|2022-03-23 07:35:40|365.62|362.72|365.53|362.63|365.68|362.78|365.5|362.6|21
1648020950000|2022-03-23 07:35:50|365.54|362.64|365.59|362.69|365.62|362.72|365.52|362.62|17
1648020960000|2022-03-23 07:36:00|365.58|362.68|365.55|362.65|365.58|362.68|365.55|362.65|7
1648020970000|2022-03-23 07:36:10|365.57|362.67|365.33|362.43|365.57|362.67|365.33|362.43|23
1648020980000|2022-03-23 07:36:20|365.32|362.42|365.16|362.26|365.32|362.42|365.14|362.24|24
1648020990000|2022-03-23 07:36:30|365.15|362.25|365.16|362.26|365.16|362.26|365.15|362.25|4
1648021000000|2022-03-23 07:36:40|365.17|362.27|365.11|362.21|365.22|362.32|365.11|362.21|17
1648021010000|2022-03-23 07:36:50|365.12|362.22|365.04|362.14|365.12|362.22|364.94|362.04|15
1648021020000|2022-03-23 07:37:00|365.06|362.16|365.02|362.12|365.14|362.24|365.02|362.12|25
1648021030000|2022-03-23 07:37:10|365.07|362.17|365.05|362.15|365.08|362.18|365.01|362.11|8
1648021040000|2022-03-23 07:37:20|365.03|362.13|365.53|362.63|365.58|362.68|365.03|362.13|21
1648021050000|2022-03-23 07:37:30|365.54|362.64|365.62|362.72|365.62|362.72|365.54|362.64|13
1648021060000|2022-03-23 07:37:40|365.63|362.73|365.65|362.75|365.67|362.77|365.57|362.67|21
1648021070000|2022-03-23 07:37:50|365.67|362.77|365.75|362.85|365.76|362.86|365.64|362.74|17
1648021080000|2022-03-23 07:38:00|365.79|362.89|365.74|362.84|365.79|362.89|365.63|362.73|21
1648021090000|2022-03-23 07:38:10|365.72|362.82|365.83|362.93|365.87|362.97|365.7|362.8|18
1648021100000|2022-03-23 07:38:20|365.87|362.97|365.87|362.97|366|363.1|365.84|362.94|25
1648021110000|2022-03-23 07:38:30|365.92|363.02|365.85|362.95|366|363.1|365.85|362.95|22
1648021120000|2022-03-23 07:38:40|365.87|362.97|365.96|363.06|365.98|363.08|365.86|362.96|24
1648021130000|2022-03-23 07:38:50|365.97|363.07|366.04|363.14|366.04|363.14|365.97|363.07|21
1648021140000|2022-03-23 07:39:00|366.06|363.16|366.38|363.48|366.42|363.52|366.05|363.15|20
1648021150000|2022-03-23 07:39:10|366.39|363.49|366.68|363.78|366.68|363.78|366.39|363.49|26
1648021160000|2022-03-23 07:39:20|366.7|363.8|366.92|364.02|366.96|364.06|366.67|363.77|26
1648021170000|2022-03-23 07:39:30|366.91|364.01|366.89|363.99|366.93|364.03|366.89|363.99|15
1648021180000|2022-03-23 07:39:40|366.9|364|366.76|363.86|366.94|364.04|366.73|363.83|29
1648021190000|2022-03-23 07:39:50|366.74|363.84|366.7|363.8|366.74|363.84|366.69|363.79|21
1648021200000|2022-03-23 07:40:00|366.71|363.81|366.83|363.93|366.84|363.94|366.71|363.81|21
1648021210000|2022-03-23 07:40:10|366.84|363.94|366.92|364.02|366.94|364.04|366.83|363.93|24
1648021220000|2022-03-23 07:40:20|366.93|364.03|367.04|364.14|367.09|364.19|366.91|364.01|26
1648021230000|2022-03-23 07:40:30|367.05|364.15|367.2|364.3|367.2|364.3|367.04|364.14|28
1648021240000|2022-03-23 07:40:40|367.21|364.31|367.31|364.41|367.33|364.43|367.21|364.31|22
1648021250000|2022-03-23 07:40:50|367.33|364.43|367.44|364.54|367.45|364.55|367.17|364.27|27
1648021260000|2022-03-23 07:41:00|367.42|364.52|367.9|365|367.93|365.03|367.41|364.51|34
1648021270000|2022-03-23 07:41:10|367.91|365.01|367.87|364.97|367.91|365.01|367.82|364.92|29
1648021280000|2022-03-23 07:41:20|367.84|364.94|367.15|364.25|367.9|365|367.15|364.25|31
1648021290000|2022-03-23 07:41:30|367.14|364.24|367.09|364.19|367.16|364.26|367.08|364.18|14
1648021300000|2022-03-23 07:41:40|367.1|364.2|367.23|364.33|367.24|364.34|367.1|364.2|19
1648021310000|2022-03-23 07:41:50|367.22|364.32|367.31|364.41|367.36|364.46|367.22|364.32|20
1648021320000|2022-03-23 07:42:00|367.3|364.4|367.31|364.41|367.31|364.41|367.28|364.38|11
1648021330000|2022-03-23 07:42:10|367.3|364.4|367.28|364.38|367.32|364.42|367.27|364.37|13
1648021340000|2022-03-23 07:42:20|367.27|364.37|367.23|364.33|367.27|364.37|367.23|364.33|6
1648021350000|2022-03-23 07:42:30|367.24|364.34|367.07|364.17|367.24|364.34|367.07|364.17|10
1648021360000|2022-03-23 07:42:40|367.11|364.21|367.09|364.19|367.11|364.21|367.09|364.19|12
1648021370000|2022-03-23 07:42:50|367.1|364.2|367.24|364.34|367.24|364.34|367.1|364.2|11
1648021380000|2022-03-23 07:43:00|367.25|364.35|367.23|364.33|367.25|364.35|367.23|364.33|3
1648021390000|2022-03-23 07:43:10|367.22|364.32|367.25|364.35|367.27|364.37|367.22|364.32|12
1648021400000|2022-03-23 07:43:20|367.26|364.36|367.45|364.55|367.45|364.55|367.18|364.28|16
1648021410000|2022-03-23 07:43:30|367.42|364.52|367.35|364.45|367.45|364.55|367.33|364.43|18
1648021420000|2022-03-23 07:43:40|367.36|364.46|367.37|364.47|367.37|364.47|367.35|364.45|4
1648021430000|2022-03-23 07:43:50|367.36|364.46|367.37|364.47|367.37|364.47|367.3|364.4|19
1648021440000|2022-03-23 07:44:00|367.34|364.44|367.52|364.62|367.52|364.62|367.31|364.41|22
1648021450000|2022-03-23 07:44:10|367.53|364.63|367.48|364.58|367.54|364.64|367.46|364.56|18
1648021460000|2022-03-23 07:44:20|367.52|364.62|367.5|364.6|367.56|364.66|367.47|364.57|14
1648021470000|2022-03-23 07:44:30|367.49|364.59|367.38|364.48|367.52|364.62|367.36|364.46|12
1648021480000|2022-03-23 07:44:40|367.37|364.47|367.3|364.4|367.37|364.47|367.29|364.39|9
1648021490000|2022-03-23 07:44:50|367.29|364.39|367.16|364.26|367.29|364.39|367.15|364.25|13
1648021500000|2022-03-23 07:45:00|367.15|364.25|367.03|364.13|367.15|364.25|366.98|364.08|16
1648021510000|2022-03-23 07:45:10|366.98|364.08|367.01|364.11|367.01|364.11|366.98|364.08|6
1648021520000|2022-03-23 07:45:20|367.02|364.12|367.02|364.12|367.02|364.12|367.01|364.11|5
1648021530000|2022-03-23 07:45:30|367.03|364.13|367.29|364.39|367.32|364.42|367.03|364.13|16
1648021540000|2022-03-23 07:45:40|367.28|364.38|367.28|364.38|367.3|364.4|367.24|364.34|13
1648021550000|2022-03-23 07:45:50|367.29|364.39|367.13|364.23|367.29|364.39|367.11|364.21|13
1648021560000|2022-03-23 07:46:00|367.12|364.22|367.19|364.29|367.2|364.3|367.12|364.22|7
1648021570000|2022-03-23 07:46:10|367.2|364.3|367.26|364.36|367.29|364.39|367.18|364.28|16
1648021580000|2022-03-23 07:46:20|367.27|364.37|367.11|364.21|367.28|364.38|367.09|364.19|16
1648021590000|2022-03-23 07:46:30|367.1|364.2|367.18|364.28|367.18|364.28|367.1|364.2|8
1648021600000|2022-03-23 07:46:40|367.19|364.29|367.11|364.21|367.23|364.33|367.1|364.2|15
1648021610000|2022-03-23 07:46:50|367.1|364.2|366.93|364.03|367.1|364.2|366.89|363.99|14
1648021620000|2022-03-23 07:47:00|366.91|364.01|366.97|364.07|366.98|364.08|366.88|363.98|16
1648021630000|2022-03-23 07:47:10|366.96|364.06|366.77|363.87|366.99|364.09|366.77|363.87|18
1648021640000|2022-03-23 07:47:20|366.74|363.84|366.73|363.83|366.75|363.85|366.72|363.82|12
1648021650000|2022-03-23 07:47:30|366.72|363.82|366.76|363.86|366.77|363.87|366.69|363.79|12
1648021660000|2022-03-23 07:47:40|366.75|363.85|366.63|363.73|366.75|363.85|366.58|363.68|15
1648021670000|2022-03-23 07:47:50|366.62|363.72|366.67|363.77|366.68|363.78|366.62|363.72|13
1648021680000|2022-03-23 07:48:00|366.63|363.73|366.58|363.68|366.67|363.77|366.58|363.68|5
1648021690000|2022-03-23 07:48:10|366.59|363.69|366.56|363.66|366.59|363.69|366.55|363.65|17
1648021700000|2022-03-23 07:48:20|366.57|363.67|366.54|363.64|366.57|363.67|366.53|363.63|14
1648021710000|2022-03-23 07:48:30|366.55|363.65|366.57|363.67|366.59|363.69|366.55|363.65|7
1648021720000|2022-03-23 07:48:40|366.53|363.63|366.57|363.67|366.59|363.69|366.53|363.63|12
1648021730000|2022-03-23 07:48:50|366.59|363.69|366.4|363.5|366.59|363.69|366.39|363.49|14
1648021740000|2022-03-23 07:49:00|366.39|363.49|366.31|363.41|366.4|363.5|366.29|363.39|16
1648021750000|2022-03-23 07:49:10|366.34|363.44|366.35|363.45|366.36|363.46|366.31|363.41|8
1648021760000|2022-03-23 07:49:20|366.34|363.44|366.35|363.45|366.36|363.46|366.34|363.44|5
1648021770000|2022-03-23 07:49:30|366.34|363.44|366.36|363.46|366.36|363.46|366.33|363.43|12
1648021780000|2022-03-23 07:49:40|366.37|363.47|366.3|363.4|366.38|363.48|366.28|363.38|12
1648021790000|2022-03-23 07:49:50|366.29|363.39|366.18|363.28|366.29|363.39|366.18|363.28|9
1648021800000|2022-03-23 07:50:00|366.16|363.26|366.09|363.19|366.17|363.27|366.07|363.17|10
1648021810000|2022-03-23 07:50:10|366.06|363.16|366.21|363.31|366.21|363.31|366.06|363.16|18
1648021820000|2022-03-23 07:50:20|366.23|363.33|366.14|363.24|366.27|363.37|366.09|363.19|22
1648021830000|2022-03-23 07:50:30|366.15|363.25|366.02|363.12|366.17|363.27|365.99|363.09|19
1648021840000|2022-03-23 07:50:40|366.03|363.13|366.07|363.17|366.1|363.2|366.03|363.13|10
1648021850000|2022-03-23 07:50:50|366.09|363.19|366.12|363.22|366.12|363.22|366.07|363.17|10
1648021860000|2022-03-23 07:51:00|366.13|363.23|366.04|363.14|366.13|363.23|366.04|363.14|3
1648021870000|2022-03-23 07:51:10|366.07|363.17|366.08|363.18|366.09|363.19|366.05|363.15|5
1648021880000|2022-03-23 07:51:20|366.07|363.17|366.09|363.19|366.1|363.2|366.07|363.17|4
1648021890000|2022-03-23 07:51:30|366.1|363.2|366.09|363.19|366.1|363.2|366.09|363.19|2
1648021900000|2022-03-23 07:51:40|366.08|363.18|366.08|363.18|366.09|363.19|366.07|363.17|9
1648021910000|2022-03-23 07:51:50|366.07|363.17|366.08|363.18|366.1|363.2|366.04|363.14|15
1648021920000|2022-03-23 07:52:00|366.07|363.17|366.03|363.13|366.07|363.17|366.03|363.13|5
1648021930000|2022-03-23 07:52:10|366.05|363.15|365.99|363.09|366.05|363.15|365.97|363.07|11
1648021940000|2022-03-23 07:52:20|365.97|363.07|365.8|362.9|365.98|363.08|365.77|362.87|17
1648021950000|2022-03-23 07:52:30|365.79|362.89|365.85|362.95|365.87|362.97|365.79|362.89|20
1648021960000|2022-03-23 07:52:40|365.86|362.96|365.94|363.04|365.94|363.04|365.84|362.94|21
1648021970000|2022-03-23 07:52:50|365.93|363.03|365.89|362.99|365.95|363.05|365.86|362.96|17
1648021980000|2022-03-23 07:53:00|365.88|362.98|365.84|362.94|365.89|362.99|365.83|362.93|11
1648021990000|2022-03-23 07:53:10|365.81|362.91|365.83|362.93|365.84|362.94|365.81|362.91|6
1648022000000|2022-03-23 07:53:20|365.84|362.94|365.82|362.92|365.87|362.97|365.82|362.92|25
1648022010000|2022-03-23 07:53:30|365.83|362.93|365.86|362.96|365.9|363|365.82|362.92|12
1648022020000|2022-03-23 07:53:40|365.85|362.95|365.87|362.97|365.93|363.03|365.85|362.95|24
1648022030000|2022-03-23 07:53:50|365.89|362.99|365.93|363.03|365.95|363.05|365.88|362.98|21
1648022040000|2022-03-23 07:54:00|365.94|363.04|365.86|362.96|365.95|363.05|365.79|362.89|20
1648022050000|2022-03-23 07:54:10|365.87|362.97|365.84|362.94|365.87|362.97|365.84|362.94|3
1648022060000|2022-03-23 07:54:20|365.83|362.93|365.85|362.95|365.85|362.95|365.82|362.92|7
1648022070000|2022-03-23 07:54:30|365.8|362.9|365.86|362.96|365.87|362.97|365.8|362.9|5
1648022080000|2022-03-23 07:54:40|365.85|362.95|365.87|362.97|365.87|362.97|365.81|362.91|8
1648022090000|2022-03-23 07:54:50|365.88|362.98|365.56|362.66|365.88|362.98|365.48|362.58|19
1648022100000|2022-03-23 07:55:00|365.58|362.68|365.61|362.71|365.66|362.76|365.55|362.65|23
1648022110000|2022-03-23 07:55:10|365.6|362.7|365.61|362.71|365.61|362.71|365.59|362.69|4
1648022120000|2022-03-23 07:55:20|365.62|362.72|365.61|362.71|365.62|362.72|365.61|362.71|2
1648022130000|2022-03-23 07:55:30|365.6|362.7|365.61|362.71|365.65|362.75|365.58|362.68|10
1648022140000|2022-03-23 07:55:40|365.62|362.72|365.63|362.73|365.7|362.8|365.62|362.72|23
1648022150000|2022-03-23 07:55:50|365.68|362.78|365.71|362.81|365.77|362.87|365.65|362.75|22
1648022160000|2022-03-23 07:56:00|365.72|362.82|365.79|362.89|365.82|362.92|365.72|362.82|20
1648022170000|2022-03-23 07:56:10|365.82|362.92|365.79|362.89|365.84|362.94|365.78|362.88|20
1648022180000|2022-03-23 07:56:20|365.8|362.9|365.76|362.86|365.84|362.94|365.74|362.84|20
1648022190000|2022-03-23 07:56:30|365.71|362.81|365.65|362.75|365.77|362.87|365.64|362.74|12
1648022200000|2022-03-23 07:56:40|365.67|362.77|365.69|362.79|365.71|362.81|365.65|362.75|13
1648022210000|2022-03-23 07:56:50|365.64|362.74|365.67|362.77|365.69|362.79|365.64|362.74|7
1648022220000|2022-03-23 07:57:00|365.66|362.76|365.53|362.63|365.66|362.76|365.53|362.63|10
1648022230000|2022-03-23 07:57:10|365.5|362.6|365.47|362.57|365.5|362.6|365.47|362.57|8
1648022240000|2022-03-23 07:57:20|365.46|362.56|365.32|362.42|365.46|362.56|365.32|362.42|9
1648022250000|2022-03-23 07:57:30|365.33|362.43|365.36|362.46|365.38|362.48|365.32|362.42|11
1648022260000|2022-03-23 07:57:40|365.28|362.38|365.13|362.23|365.28|362.38|365.07|362.17|18
1648022270000|2022-03-23 07:57:50|365.14|362.24|365|362.1|365.16|362.26|364.76|361.86|29
1648022280000|2022-03-23 07:58:00|364.97|362.07|364.94|362.04|365|362.1|364.91|362.01|12
1648022290000|2022-03-23 07:58:10|364.88|361.98|364.8|361.9|364.88|361.98|364.76|361.86|13
1648022300000|2022-03-23 07:58:20|364.83|361.93|364.76|361.86|364.83|361.93|364.76|361.86|15
1648022310000|2022-03-23 07:58:30|364.75|361.85|364.74|361.84|364.76|361.86|364.74|361.84|4
1648022320000|2022-03-23 07:58:40|364.75|361.85|364.7|361.8|364.75|361.85|364.7|361.8|9
1648022330000|2022-03-23 07:58:50|364.72|361.82|364.66|361.76|364.72|361.82|364.65|361.75|14
1648022340000|2022-03-23 07:59:00|364.65|361.75|364.33|361.43|364.65|361.75|364.28|361.38|18
1648022350000|2022-03-23 07:59:10|364.32|361.42|364.16|361.26|364.33|361.43|364.07|361.17|17
1648022360000|2022-03-23 07:59:20|364.17|361.27|364.38|361.48|364.4|361.5|364.17|361.27|33
1648022370000|2022-03-23 07:59:30|364.4|361.5|364.42|361.52|364.44|361.54|364.38|361.48|13
1648022380000|2022-03-23 07:59:40|364.36|361.46|364.19|361.29|364.42|361.52|364.19|361.29|24
1648022390000|2022-03-23 07:59:50|364.18|361.28|364.24|361.34|364.24|361.34|364.15|361.25|19
1648022400000|2022-03-23 08:00:00|364.25|361.35|364.27|361.37|364.27|361.37|364.25|361.35|9
1648022410000|2022-03-23 08:00:10|364.28|361.38|364.13|361.23|364.28|361.38|364.07|361.17|16
1648022420000|2022-03-23 08:00:20|364.14|361.24|364.15|361.25|364.18|361.28|364.13|361.23|19
1648022430000|2022-03-23 08:00:30|364.16|361.26|364.21|361.31|364.21|361.31|364.13|361.23|13
1648022440000|2022-03-23 08:00:40|364.18|361.28|364.15|361.25|364.18|361.28|364.1|361.2|19
1648022450000|2022-03-23 08:00:50|364.16|361.26|364.06|361.16|364.17|361.27|364.06|361.16|17
1648022460000|2022-03-23 08:01:00|364.08|361.18|363.9|361|364.1|361.2|363.9|361|17
1648022470000|2022-03-23 08:01:10|363.89|360.99|363.31|360.41|363.91|361.01|363.24|360.34|26
1648022480000|2022-03-23 08:01:20|363.32|360.42|363.45|360.55|363.51|360.61|363.28|360.38|31
1648022490000|2022-03-23 08:01:30|363.39|360.49|363.28|360.38|363.39|360.49|363.28|360.38|20
1648022500000|2022-03-23 08:01:40|363.25|360.35|363.11|360.21|363.27|360.37|363.09|360.19|19
1648022510000|2022-03-23 08:01:50|363.13|360.23|363.08|360.18|363.14|360.24|363.02|360.12|26
1648022520000|2022-03-23 08:02:00|363.09|360.19|363.12|360.22|363.18|360.28|363.09|360.19|13
1648022530000|2022-03-23 08:02:10|363.11|360.21|363.02|360.12|363.12|360.22|363.01|360.11|15
1648022540000|2022-03-23 08:02:20|363.01|360.11|362.94|360.04|363.01|360.11|362.93|360.03|16
1648022550000|2022-03-23 08:02:30|362.93|360.03|362.46|359.56|362.94|360.04|362.42|359.52|20
1648022560000|2022-03-23 08:02:40|362.45|359.55|362.33|359.43|362.47|359.57|362.28|359.38|19
1648022570000|2022-03-23 08:02:50|362.34|359.44|362.75|359.85|362.78|359.88|362.34|359.44|17
1648022580000|2022-03-23 08:03:00|362.76|359.86|362.81|359.91|362.81|359.91|362.72|359.82|18
1648022590000|2022-03-23 08:03:10|362.82|359.92|362.79|359.89|362.82|359.92|362.79|359.89|12
1648022600000|2022-03-23 08:03:20|362.8|359.9|362.78|359.88|362.8|359.9|362.73|359.83|11
1648022610000|2022-03-23 08:03:30|362.79|359.89|363.32|360.42|363.33|360.43|362.76|359.86|21
1648022620000|2022-03-23 08:03:40|363.3|360.4|362.96|360.06|363.38|360.48|362.96|360.06|32
1648022630000|2022-03-23 08:03:50|363.01|360.11|362.81|359.91|363.01|360.11|362.81|359.91|16
1648022640000|2022-03-23 08:04:00|362.8|359.9|362.8|359.9|362.92|360.02|362.8|359.9|20
1648022650000|2022-03-23 08:04:10|362.81|359.91|362.92|360.02|362.96|360.06|362.71|359.81|19
1648022660000|2022-03-23 08:04:20|362.91|360.01|362.67|359.77|362.92|360.02|362.67|359.77|17
1648022670000|2022-03-23 08:04:30|362.7|359.8|362.71|359.81|362.71|359.81|362.64|359.74|15
1648022680000|2022-03-23 08:04:40|362.68|359.78|362.84|359.94|362.9|360|362.68|359.78|26
1648022690000|2022-03-23 08:04:50|362.85|359.95|362.81|359.91|362.99|360.09|362.81|359.91|19
1648022700000|2022-03-23 08:05:00|362.78|359.88|362.82|359.92|362.87|359.97|362.78|359.88|18
1648022710000|2022-03-23 08:05:10|362.81|359.91|363.06|360.16|363.06|360.16|362.8|359.9|20
1648022720000|2022-03-23 08:05:20|363.01|360.11|363.05|360.15|363.08|360.18|363.01|360.11|15
1648022730000|2022-03-23 08:05:30|363.06|360.16|363.21|360.31|363.29|360.39|363.06|360.16|27
1648022740000|2022-03-23 08:05:40|363.2|360.3|363.76|360.86|363.76|360.86|363.13|360.23|17
1648022750000|2022-03-23 08:05:50|363.75|360.85|363.77|360.87|363.77|360.87|363.65|360.75|17
1648022760000|2022-03-23 08:06:00|363.79|360.89|363.88|360.98|363.9|361|363.77|360.87|15
1648022770000|2022-03-23 08:06:10|363.91|361.01|363.86|360.96|363.93|361.03|363.86|360.96|7
1648022780000|2022-03-23 08:06:20|363.87|360.97|363.84|360.94|363.9|361|363.83|360.93|13
1648022790000|2022-03-23 08:06:30|363.81|360.91|363.88|360.98|364.05|361.15|363.8|360.9|20
1648022800000|2022-03-23 08:06:40|363.87|360.97|363.89|360.99|363.9|361|363.82|360.92|17
1648022810000|2022-03-23 08:06:50|363.88|360.98|363.85|360.95|363.9|361|363.84|360.94|19
1648022820000|2022-03-23 08:07:00|363.84|360.94|363.85|360.95|363.91|361.01|363.82|360.92|20
1648022830000|2022-03-23 08:07:10|363.86|360.96|363.59|360.69|363.88|360.98|363.59|360.69|35
1648022840000|2022-03-23 08:07:20|363.57|360.67|363.25|360.35|363.58|360.68|363.17|360.27|28
1648022850000|2022-03-23 08:07:30|363.24|360.34|363.22|360.32|363.28|360.38|363.2|360.3|23
1648022860000|2022-03-23 08:07:40|363.21|360.31|363.25|360.35|363.27|360.37|363.19|360.29|13
1648022870000|2022-03-23 08:07:50|363.24|360.34|363.24|360.34|363.26|360.36|363.1|360.2|26
1648022880000|2022-03-23 08:08:00|363.22|360.32|363.27|360.37|363.3|360.4|363.21|360.31|24
1648022890000|2022-03-23 08:08:10|363.29|360.39|363.18|360.28|363.31|360.41|363.18|360.28|23
1648022900000|2022-03-23 08:08:20|363.17|360.27|363.12|360.22|363.18|360.28|363.09|360.19|23
1648022910000|2022-03-23 08:08:30|363.11|360.21|363.06|360.16|363.16|360.26|363.03|360.13|20
1648022920000|2022-03-23 08:08:40|363.05|360.15|363.09|360.19|363.14|360.24|363.05|360.15|14
1648022930000|2022-03-23 08:08:50|363.1|360.2|363.13|360.23|363.19|360.29|363.1|360.2|8
1648022940000|2022-03-23 08:09:00|363.12|360.22|363.08|360.18|363.12|360.22|363.05|360.15|15
1648022950000|2022-03-23 08:09:10|363.09|360.19|363.11|360.21|363.11|360.21|363.08|360.18|7
1648022960000|2022-03-23 08:09:20|363.12|360.22|363.33|360.43|363.36|360.46|363.11|360.21|15
1648022970000|2022-03-23 08:09:30|363.35|360.45|363.42|360.52|363.43|360.53|363.35|360.45|10
1648022980000|2022-03-23 08:09:40|363.43|360.53|363.49|360.59|363.51|360.61|363.39|360.49|17
1648022990000|2022-03-23 08:09:50|363.48|360.58|363.65|360.75|363.65|360.75|363.48|360.58|13
1648023000000|2022-03-23 08:10:00|363.66|360.76|363.64|360.74|363.69|360.79|363.54|360.64|21
1648023010000|2022-03-23 08:10:10|363.65|360.75|363.57|360.67|363.65|360.75|363.54|360.64|20
1648023020000|2022-03-23 08:10:20|363.59|360.69|363.71|360.81|363.71|360.81|363.57|360.67|12
1648023030000|2022-03-23 08:10:30|363.72|360.82|363.64|360.74|363.73|360.83|363.59|360.69|18
1648023040000|2022-03-23 08:10:40|363.67|360.77|363.67|360.77|363.71|360.81|363.66|360.76|16
1648023050000|2022-03-23 08:10:50|363.69|360.79|363.73|360.83|363.73|360.83|363.68|360.78|9
1648023060000|2022-03-23 08:11:00|363.74|360.84|363.68|360.78|363.74|360.84|363.64|360.74|19
1648023070000|2022-03-23 08:11:10|363.64|360.74|363.6|360.7|363.67|360.77|363.6|360.7|18
1648023080000|2022-03-23 08:11:20|363.63|360.73|363.61|360.71|363.67|360.77|363.61|360.71|14
1648023090000|2022-03-23 08:11:30|363.63|360.73|363.71|360.81|363.71|360.81|363.61|360.71|13
1648023100000|2022-03-23 08:11:40|363.72|360.82|363.85|360.95|364.04|361.14|363.71|360.81|24
1648023110000|2022-03-23 08:11:50|363.74|360.84|363.67|360.77|363.85|360.95|363.65|360.75|23
1648023120000|2022-03-23 08:12:00|363.68|360.78|363.69|360.79|363.73|360.83|363.64|360.74|18
1648023130000|2022-03-23 08:12:10|363.68|360.78|363.82|360.92|363.84|360.94|363.66|360.76|19
1648023140000|2022-03-23 08:12:20|363.79|360.89|363.6|360.7|363.82|360.92|363.59|360.69|18
1648023150000|2022-03-23 08:12:30|363.61|360.71|363.6|360.7|363.61|360.71|363.6|360.7|2
1648023160000|2022-03-23 08:12:40|363.59|360.69|363.5|360.6|363.64|360.74|363.5|360.6|6
1648023170000|2022-03-23 08:12:50|363.51|360.61|363.5|360.6|363.53|360.63|363.49|360.59|12
1648023180000|2022-03-23 08:13:00|363.51|360.61|363.72|360.82|363.74|360.84|363.51|360.61|19
1648023190000|2022-03-23 08:13:10|363.74|360.84|363.91|361.01|363.91|361.01|363.73|360.83|18
1648023200000|2022-03-23 08:13:20|363.89|360.99|363.86|360.96|363.89|360.99|363.77|360.87|15
1648023210000|2022-03-23 08:13:30|363.85|360.95|363.89|360.99|363.89|360.99|363.84|360.94|16
1648023220000|2022-03-23 08:13:40|363.87|360.97|363.92|361.02|363.97|361.07|363.84|360.94|24
1648023230000|2022-03-23 08:13:50|363.93|361.03|363.95|361.05|363.95|361.05|363.93|361.03|3
1648023240000|2022-03-23 08:14:00|363.96|361.06|363.96|361.06|363.97|361.07|363.89|360.99|6
1648023250000|2022-03-23 08:14:10|363.92|361.02|363.92|361.02|363.98|361.08|363.9|361|14
1648023260000|2022-03-23 08:14:20|363.95|361.05|364.09|361.19|364.12|361.22|363.92|361.02|22
1648023270000|2022-03-23 08:14:30|364.15|361.25|364.14|361.24|364.24|361.34|364.11|361.21|25
1648023280000|2022-03-23 08:14:40|364.16|361.26|364.16|361.26|364.2|361.3|364.14|361.24|12
1648023290000|2022-03-23 08:14:50|364.17|361.27|364.03|361.13|364.2|361.3|364.01|361.11|20
1648023300000|2022-03-23 08:15:00|364.02|361.12|363.98|361.08|364.02|361.12|363.98|361.08|3
1648023310000|2022-03-23 08:15:10|364.04|361.14|364.18|361.28|364.2|361.3|364.04|361.14|17
1648023320000|2022-03-23 08:15:20|364.17|361.27|364.19|361.29|364.2|361.3|364.14|361.24|14
1648023330000|2022-03-23 08:15:30|364.22|361.32|364.38|361.48|364.38|361.48|364.22|361.32|19
1648023340000|2022-03-23 08:15:40|364.32|361.42|364.57|361.67|364.58|361.68|364.32|361.42|25
1648023350000|2022-03-23 08:15:50|364.53|361.63|364.55|361.65|364.57|361.67|364.48|361.58|23
1648023360000|2022-03-23 08:16:00|364.48|361.58|364.49|361.59|364.54|361.64|364.47|361.57|21
1648023370000|2022-03-23 08:16:10|364.5|361.6|364.54|361.64|364.55|361.65|364.48|361.58|19
1648023380000|2022-03-23 08:16:20|364.5|361.6|364.67|361.77|364.72|361.82|364.5|361.6|15
1648023390000|2022-03-23 08:16:30|364.53|361.63|364.7|361.8|364.7|361.8|364.53|361.63|11
1648023400000|2022-03-23 08:16:40|364.69|361.79|364.61|361.71|364.7|361.8|364.58|361.68|16
1648023410000|2022-03-23 08:16:50|364.6|361.7|364.55|361.65|364.6|361.7|364.49|361.59|20
1648023420000|2022-03-23 08:17:00|364.54|361.64|364.43|361.53|364.54|361.64|364.43|361.53|11
1648023430000|2022-03-23 08:17:10|364.41|361.51|364.3|361.4|364.41|361.51|364.28|361.38|18
1648023440000|2022-03-23 08:17:20|364.23|361.33|363.99|361.09|364.23|361.33|363.97|361.07|15
1648023450000|2022-03-23 08:17:30|363.98|361.08|363.92|361.02|363.99|361.09|363.9|361|10
1648023460000|2022-03-23 08:17:40|363.93|361.03|364.1|361.2|364.1|361.2|363.93|361.03|14
1648023470000|2022-03-23 08:17:50|364.09|361.19|364.07|361.17|364.1|361.2|364.05|361.15|7
1648023480000|2022-03-23 08:18:00|364.05|361.15|363.8|360.9|364.05|361.15|363.74|360.84|22
1648023490000|2022-03-23 08:18:10|363.79|360.89|363.78|360.88|363.79|360.89|363.76|360.86|16
1648023500000|2022-03-23 08:18:20|363.79|360.89|363.89|360.99|363.89|360.99|363.78|360.88|10
1648023510000|2022-03-23 08:18:30|363.9|361|363.86|360.96|363.9|361|363.84|360.94|14
1648023520000|2022-03-23 08:18:40|363.83|360.93|363.69|360.79|363.86|360.96|363.69|360.79|13
1648023530000|2022-03-23 08:18:50|363.7|360.8|363.34|360.44|363.73|360.83|363.34|360.44|32
1648023540000|2022-03-23 08:19:00|363.36|360.46|363.29|360.39|363.37|360.47|363.29|360.39|15
1648023550000|2022-03-23 08:19:10|363.3|360.4|363.24|360.34|363.3|360.4|363.16|360.26|24
1648023560000|2022-03-23 08:19:20|363.21|360.31|363.24|360.34|363.24|360.34|363.18|360.28|20
1648023570000|2022-03-23 08:19:30|363.25|360.35|363.16|360.26|363.25|360.35|363.16|360.26|19
1648023580000|2022-03-23 08:19:40|363.14|360.24|363.09|360.19|363.14|360.24|363.07|360.17|18
1648023590000|2022-03-23 08:19:50|363.08|360.18|363.11|360.21|363.14|360.24|363.04|360.14|20
1648023600000|2022-03-23 08:20:00|363.12|360.22|363.11|360.21|363.15|360.25|363.05|360.15|19
1648023610000|2022-03-23 08:20:10|363.13|360.23|363.14|360.24|363.17|360.27|363.08|360.18|23
1648023620000|2022-03-23 08:20:20|363.13|360.23|363.28|360.38|363.31|360.41|363.11|360.21|25
1648023630000|2022-03-23 08:20:30|363.29|360.39|363.36|360.46|363.4|360.5|363.24|360.34|22
1648023640000|2022-03-23 08:20:40|363.44|360.54|363.51|360.61|363.51|360.61|363.32|360.42|18
1648023650000|2022-03-23 08:20:50|363.44|360.54|363.51|360.61|363.56|360.66|363.44|360.54|20
1648023660000|2022-03-23 08:21:00|363.52|360.62|363.55|360.65|363.57|360.67|363.46|360.56|12
1648023670000|2022-03-23 08:21:10|363.57|360.67|363.59|360.69|363.62|360.72|363.53|360.63|18
1648023680000|2022-03-23 08:21:20|363.61|360.71|363.87|360.97|363.88|360.98|363.61|360.71|28
1648023690000|2022-03-23 08:21:30|363.89|360.99|363.92|361.02|364.02|361.12|363.88|360.98|15
1648023700000|2022-03-23 08:21:40|363.91|361.01|364.27|361.37|364.3|361.4|363.91|361.01|24
1648023710000|2022-03-23 08:21:50|364.3|361.4|364.3|361.4|364.3|361.4|364.24|361.34|25
1648023720000|2022-03-23 08:22:00|364.25|361.35|364.32|361.42|364.32|361.42|364.24|361.34|15
1648023730000|2022-03-23 08:22:10|364.31|361.41|364.31|361.41|364.31|361.41|364.31|361.41|1
1648023740000|2022-03-23 08:22:20|364.25|361.35|364.32|361.42|364.33|361.43|364.25|361.35|19
1648023750000|2022-03-23 08:22:30|364.29|361.39|364.45|361.55|364.45|361.55|364.28|361.38|16
1648023760000|2022-03-23 08:22:40|364.43|361.53|364.55|361.65|364.67|361.77|364.43|361.53|24
1648023770000|2022-03-23 08:22:50|364.56|361.66|364.61|361.71|364.62|361.72|364.54|361.64|8
1648023780000|2022-03-23 08:23:00|364.62|361.72|364.62|361.72|364.66|361.76|364.6|361.7|11
1648023790000|2022-03-23 08:23:10|364.61|361.71|364.61|361.71|364.62|361.72|364.61|361.71|3
1648023800000|2022-03-23 08:23:20|364.57|361.67|364.63|361.73|364.63|361.73|364.57|361.67|5
1648023810000|2022-03-23 08:23:30|364.64|361.74|364.63|361.73|364.64|361.74|364.61|361.71|8
1648023820000|2022-03-23 08:23:40|364.71|361.81|365.16|362.26|365.16|362.26|364.63|361.73|27
1648023830000|2022-03-23 08:23:50|365.26|362.36|365.88|362.98|365.88|362.98|365.26|362.36|33
1648023840000|2022-03-23 08:24:00|365.89|362.99|366.31|363.41|366.34|363.44|365.89|362.99|36
1648023850000|2022-03-23 08:24:10|366.37|363.47|366.27|363.37|366.39|363.49|366.11|363.21|27
1648023860000|2022-03-23 08:24:20|366.23|363.33|366.12|363.22|366.23|363.33|366.07|363.17|19
1648023870000|2022-03-23 08:24:30|366.09|363.19|365.9|363|366.09|363.19|365.89|362.99|11
1648023880000|2022-03-23 08:24:40|365.92|363.02|365.84|362.94|365.92|363.02|365.71|362.81|26
1648023890000|2022-03-23 08:24:50|365.92|363.02|365.73|362.83|365.92|363.02|365.71|362.81|31
1648023900000|2022-03-23 08:25:00|365.75|362.85|365.87|362.97|365.93|363.03|365.66|362.76|32
1648023910000|2022-03-23 08:25:10|365.85|362.95|365.86|362.96|365.86|362.96|365.77|362.87|23
1648023920000|2022-03-23 08:25:20|365.91|363.01|366.04|363.14|366.05|363.15|365.9|363|19
1648023930000|2022-03-23 08:25:30|366.05|363.15|366.11|363.21|366.15|363.25|366.02|363.12|11
1648023940000|2022-03-23 08:25:40|366.13|363.23|366.18|363.28|366.18|363.28|366.09|363.19|19
1648023950000|2022-03-23 08:25:50|366.14|363.24|366.41|363.51|366.41|363.51|366.14|363.24|26
1648023960000|2022-03-23 08:26:00|366.43|363.53|366.51|363.61|366.53|363.63|366.43|363.53|27
1648023970000|2022-03-23 08:26:10|366.54|363.64|367.04|364.14|367.04|364.14|366.53|363.63|23
1648023980000|2022-03-23 08:26:20|367.01|364.11|367.12|364.22|367.26|364.36|366.99|364.09|22
1648023990000|2022-03-23 08:26:30|367.09|364.19|366.92|364.02|367.11|364.21|366.85|363.95|29
1648024000000|2022-03-23 08:26:40|366.97|364.07|366.87|363.97|367.03|364.13|366.87|363.97|26
1648024010000|2022-03-23 08:26:50|366.86|363.96|366.76|363.86|366.88|363.98|366.75|363.85|16
1648024020000|2022-03-23 08:27:00|366.75|363.85|366.8|363.9|366.83|363.93|366.75|363.85|18
1648024030000|2022-03-23 08:27:10|366.81|363.91|366.68|363.78|366.81|363.91|366.66|363.76|18
1648024040000|2022-03-23 08:27:20|366.69|363.79|366.93|364.03|366.99|364.09|366.68|363.78|28
1648024050000|2022-03-23 08:27:30|366.97|364.07|366.76|363.86|367.01|364.11|366.76|363.86|30
1648024060000|2022-03-23 08:27:40|366.71|363.81|366.74|363.84|366.77|363.87|366.65|363.75|24
1648024070000|2022-03-23 08:27:50|366.7|363.8|366.72|363.82|366.77|363.87|366.68|363.78|22
1648024080000|2022-03-23 08:28:00|366.75|363.85|366.91|364.01|366.93|364.03|366.73|363.83|21
1648024090000|2022-03-23 08:28:10|366.93|364.03|366.8|363.9|366.93|364.03|366.79|363.89|30
1648024100000|2022-03-23 08:28:20|366.79|363.89|366.45|363.55|366.83|363.93|366.45|363.55|26
1648024110000|2022-03-23 08:28:30|366.44|363.54|366.39|363.49|366.48|363.58|366.39|363.49|23
1648024120000|2022-03-23 08:28:40|366.38|363.48|366.34|363.44|366.41|363.51|366.31|363.41|18
1648024130000|2022-03-23 08:28:50|366.33|363.43|366.34|363.44|366.36|363.46|366.33|363.43|6
1648024140000|2022-03-23 08:29:00|366.31|363.41|366.42|363.52|366.42|363.52|366.31|363.41|5
1648024150000|2022-03-23 08:29:10|366.43|363.53|366.47|363.57|366.49|363.59|366.4|363.5|27
1648024160000|2022-03-23 08:29:20|366.51|363.61|366.37|363.47|366.51|363.61|366.37|363.47|18
1648024170000|2022-03-23 08:29:30|366.35|363.45|366.35|363.45|366.41|363.51|366.35|363.45|8
1648024180000|2022-03-23 08:29:40|366.36|363.46|366.33|363.43|366.36|363.46|366.33|363.43|5
1648024190000|2022-03-23 08:29:50|366.32|363.42|366.32|363.42|366.34|363.44|366.31|363.41|11
1648024200000|2022-03-23 08:30:00|366.33|363.43|366.34|363.44|366.34|363.44|366.3|363.4|7
1648024210000|2022-03-23 08:30:10|366.33|363.43|366.61|363.71|366.62|363.72|366.33|363.43|26
1648024220000|2022-03-23 08:30:20|366.62|363.72|366.69|363.79|366.69|363.79|366.59|363.69|16
1648024230000|2022-03-23 08:30:30|366.72|363.82|366.8|363.9|366.8|363.9|366.72|363.82|10
1648024240000|2022-03-23 08:30:40|366.81|363.91|366.62|363.72|366.81|363.91|366.59|363.69|18
1648024250000|2022-03-23 08:30:50|366.61|363.71|366.61|363.71|366.62|363.72|366.59|363.69|9
1648024260000|2022-03-23 08:31:00|366.6|363.7|366.51|363.61|366.6|363.7|366.5|363.6|11
1648024270000|2022-03-23 08:31:10|366.52|363.62|366.19|363.29|366.56|363.66|366.19|363.29|23
1648024280000|2022-03-23 08:31:20|366.2|363.3|366.43|363.53|366.45|363.55|366.16|363.26|26
1648024290000|2022-03-23 08:31:30|366.45|363.55|366.61|363.71|366.64|363.74|366.45|363.55|11
1648024300000|2022-03-23 08:31:40|366.57|363.67|366.61|363.71|366.62|363.72|366.57|363.67|3
1648024310000|2022-03-23 08:31:50|366.58|363.68|366.48|363.58|366.6|363.7|366.45|363.55|14
1648024320000|2022-03-23 08:32:00|366.49|363.59|366.54|363.64|366.59|363.69|366.49|363.59|16
1648024330000|2022-03-23 08:32:10|366.52|363.62|366.62|363.72|366.69|363.79|366.51|363.61|24
1648024340000|2022-03-23 08:32:20|366.65|363.75|366.77|363.87|366.77|363.87|366.65|363.75|25
1648024350000|2022-03-23 08:32:30|366.82|363.92|366.84|363.94|366.92|364.02|366.75|363.85|17
1648024360000|2022-03-23 08:32:40|366.8|363.9|366.82|363.92|366.84|363.94|366.8|363.9|6
1648024370000|2022-03-23 08:32:50|366.84|363.94|366.89|363.99|366.89|363.99|366.84|363.94|4
1648024380000|2022-03-23 08:33:00|366.88|363.98|366.85|363.95|366.89|363.99|366.85|363.95|4
1648024390000|2022-03-23 08:33:10|366.87|363.97|366.89|363.99|366.89|363.99|366.85|363.95|9
1648024400000|2022-03-23 08:33:20|366.9|364|367.05|364.15|367.05|364.15|366.9|364|20
1648024410000|2022-03-23 08:33:30|367.02|364.12|367|364.1|367.02|364.12|366.96|364.06|10
1648024420000|2022-03-23 08:33:40|367.01|364.11|367.53|364.63|367.6|364.7|367.01|364.11|22
1648024430000|2022-03-23 08:33:50|367.52|364.62|367.6|364.7|367.63|364.73|367.49|364.59|29
1648024440000|2022-03-23 08:34:00|367.63|364.73|367.73|364.83|367.75|364.85|367.52|364.62|30
1648024450000|2022-03-23 08:34:10|367.74|364.84|367.78|364.88|367.8|364.9|367.72|364.82|21
1648024460000|2022-03-23 08:34:20|367.72|364.82|367.79|364.89|367.79|364.89|367.69|364.79|16
1648024470000|2022-03-23 08:34:30|367.8|364.9|367.8|364.9|367.84|364.94|367.67|364.77|19
1648024480000|2022-03-23 08:34:40|367.82|364.92|368.03|365.13|368.03|365.13|367.73|364.83|13
1648024490000|2022-03-23 08:34:50|368.05|365.15|368.02|365.12|368.08|365.18|368.02|365.12|10
1648024500000|2022-03-23 08:35:00|368.04|365.14|367.99|365.09|368.05|365.15|367.99|365.09|6
1648024510000|2022-03-23 08:35:10|368|365.1|367.95|365.05|368|365.1|367.95|365.05|7
1648024520000|2022-03-23 08:35:20|367.96|365.06|368.03|365.13|368.03|365.13|367.94|365.04|9
1648024530000|2022-03-23 08:35:30|368.13|365.23|368.02|365.12|368.13|365.23|368.02|365.12|21
1648024540000|2022-03-23 08:35:40|368.06|365.16|367.74|364.84|368.12|365.22|367.74|364.84|29
1648024550000|2022-03-23 08:35:50|367.7|364.8|367.82|364.92|367.82|364.92|367.68|364.78|22
1648024560000|2022-03-23 08:36:00|367.78|364.88|367.68|364.78|367.83|364.93|367.62|364.72|23
1648024570000|2022-03-23 08:36:10|367.67|364.77|367.35|364.45|367.67|364.77|367.35|364.45|18
1648024580000|2022-03-23 08:36:20|367.32|364.42|367.27|364.37|367.32|364.42|367.26|364.36|25
1648024590000|2022-03-23 08:36:30|367.26|364.36|367.2|364.3|367.26|364.36|367.18|364.28|13
1648024600000|2022-03-23 08:36:40|367.21|364.31|367.19|364.29|367.21|364.31|367.19|364.29|3
1648024610000|2022-03-23 08:36:50|367.17|364.27|367.11|364.21|367.17|364.27|367.08|364.18|9
1648024620000|2022-03-23 08:37:00|367.1|364.2|367.12|364.22|367.12|364.22|367.1|364.2|9
1648024630000|2022-03-23 08:37:10|367.11|364.21|367.04|364.14|367.13|364.23|367.04|364.14|15
1648024640000|2022-03-23 08:37:20|367.05|364.15|367.09|364.19|367.09|364.19|367.05|364.15|11
1648024650000|2022-03-23 08:37:30|367.08|364.18|367.09|364.19|367.12|364.22|367.02|364.12|20
1648024660000|2022-03-23 08:37:40|367.11|364.21|367.25|364.35|367.25|364.35|367.09|364.19|18
1648024670000|2022-03-23 08:37:50|367.24|364.34|367.28|364.38|367.3|364.4|367.23|364.33|18
1648024680000|2022-03-23 08:38:00|367.29|364.39|367.29|364.39|367.3|364.4|367.24|364.34|17
1648024690000|2022-03-23 08:38:10|367.27|364.37|367.27|364.37|367.31|364.41|367.26|364.36|12
1648024700000|2022-03-23 08:38:20|367.28|364.38|367.21|364.31|367.29|364.39|367.17|364.27|9
1648024710000|2022-03-23 08:38:30|367.22|364.32|367.26|364.36|367.29|364.39|367.19|364.29|17
1648024720000|2022-03-23 08:38:40|367.25|364.35|367.18|364.28|367.26|364.36|367.18|364.28|8
1648024730000|2022-03-23 08:38:50|367.19|364.29|367.24|364.34|367.25|364.35|367.18|364.28|12
1648024740000|2022-03-23 08:39:00|367.25|364.35|367.13|364.23|367.25|364.35|367.11|364.21|12
1648024750000|2022-03-23 08:39:10|367.12|364.22|367.02|364.12|367.12|364.22|367.01|364.11|20
1648024760000|2022-03-23 08:39:20|366.98|364.08|366.87|363.97|367.03|364.13|366.86|363.96|13
1648024770000|2022-03-23 08:39:30|366.86|363.96|366.64|363.74|366.86|363.96|366.64|363.74|14
1648024780000|2022-03-23 08:39:40|366.62|363.72|366.65|363.75|366.66|363.76|366.53|363.63|26
1648024790000|2022-03-23 08:39:50|366.64|363.74|366.66|363.76|366.67|363.77|366.6|363.7|22
1648024800000|2022-03-23 08:40:00|366.68|363.78|366.65|363.75|366.68|363.78|366.61|363.71|9
1648024810000|2022-03-23 08:40:10|366.64|363.74|366.8|363.9|366.8|363.9|366.61|363.71|17
1648024820000|2022-03-23 08:40:20|366.81|363.91|367.17|364.27|367.18|364.28|366.8|363.9|26
1648024830000|2022-03-23 08:40:30|367.19|364.29|367.05|364.15|367.19|364.29|367.03|364.13|21
1648024840000|2022-03-23 08:40:40|367.06|364.16|367.02|364.12|367.15|364.25|367|364.1|19
1648024850000|2022-03-23 08:40:50|367.12|364.22|367.2|364.3|367.2|364.3|367.11|364.21|15
1648024860000|2022-03-23 08:41:00|367.21|364.31|367.2|364.3|367.21|364.31|367.16|364.26|10
1648024870000|2022-03-23 08:41:10|367.13|364.23|367.13|364.23|367.16|364.26|367.13|364.23|9
1648024880000|2022-03-23 08:41:20|367.15|364.25|367.45|364.55|367.45|364.55|367.12|364.22|14
1648024890000|2022-03-23 08:41:30|367.49|364.59|367.34|364.44|367.51|364.61|367.33|364.43|28
1648024900000|2022-03-23 08:41:40|367.36|364.46|367.29|364.39|367.36|364.46|367.28|364.38|12
1648024910000|2022-03-23 08:41:50|367.37|364.47|367.27|364.37|367.39|364.49|367.26|364.36|18
1648024920000|2022-03-23 08:42:00|367.28|364.38|367.38|364.48|367.4|364.5|367.28|364.38|20
1648024930000|2022-03-23 08:42:10|367.41|364.51|367.75|364.85|367.77|364.87|367.37|364.47|30
1648024940000|2022-03-23 08:42:20|367.74|364.84|367.67|364.77|367.74|364.84|367.66|364.76|13
1648024950000|2022-03-23 08:42:30|367.69|364.79|367.66|364.76|367.75|364.85|367.64|364.74|16
1648024960000|2022-03-23 08:42:40|367.65|364.75|367.55|364.65|367.66|364.76|367.54|364.64|14
1648024970000|2022-03-23 08:42:50|367.53|364.63|367.65|364.75|367.65|364.75|367.48|364.58|21
1648024980000|2022-03-23 08:43:00|367.64|364.74|367.64|364.74|367.73|364.83|367.6|364.7|28
1648024990000|2022-03-23 08:43:10|367.65|364.75|367.51|364.61|367.65|364.75|367.5|364.6|13
1648025000000|2022-03-23 08:43:20|367.5|364.6|367.5|364.6|367.51|364.61|367.5|364.6|3
1648025010000|2022-03-23 08:43:30|367.51|364.61|367.52|364.62|367.53|364.63|367.51|364.61|4
1648025020000|2022-03-23 08:43:40|367.51|364.61|367.49|364.59|367.51|364.61|367.48|364.58|4
1648025030000|2022-03-23 08:43:50|367.48|364.58|367.46|364.56|367.51|364.61|367.46|364.56|10
1648025040000|2022-03-23 08:44:00|367.45|364.55|367.36|364.46|367.46|364.56|367.36|364.46|10
1648025050000|2022-03-23 08:44:10|367.33|364.43|367.3|364.4|367.35|364.45|367.29|364.39|10
1648025060000|2022-03-23 08:44:20|367.42|364.52|367.47|364.57|367.49|364.59|367.37|364.47|26
1648025070000|2022-03-23 08:44:30|367.48|364.58|367.64|364.74|367.65|364.75|367.48|364.58|24
1648025080000|2022-03-23 08:44:40|367.68|364.78|367.81|364.91|367.94|365.04|367.68|364.78|30
1648025090000|2022-03-23 08:44:50|367.8|364.9|367.75|364.85|367.83|364.93|367.72|364.82|18
1648025100000|2022-03-23 08:45:00|367.77|364.87|367.58|364.68|367.8|364.9|367.58|364.68|13
1648025110000|2022-03-23 08:45:10|367.6|364.7|367.57|364.67|367.65|364.75|367.57|364.67|9
1648025120000|2022-03-23 08:45:20|367.58|364.68|367.47|364.57|367.59|364.69|367.41|364.51|23
1648025130000|2022-03-23 08:45:30|367.48|364.58|367.48|364.58|367.49|364.59|367.38|364.48|11
1648025140000|2022-03-23 08:45:40|367.47|364.57|367.46|364.56|367.47|364.57|367.46|364.56|4
1648025150000|2022-03-23 08:45:50|367.48|364.58|367.32|364.42|367.48|364.58|367.29|364.39|13
1648025160000|2022-03-23 08:46:00|367.28|364.38|367.12|364.22|367.28|364.38|367.12|364.22|21
1648025170000|2022-03-23 08:46:10|367.11|364.21|367.12|364.22|367.14|364.24|367.1|364.2|7
1648025180000|2022-03-23 08:46:20|367.13|364.23|367.17|364.27|367.17|364.27|367.13|364.23|5
1648025190000|2022-03-23 08:46:30|367.21|364.31|367.23|364.33|367.26|364.36|367.2|364.3|9
1648025200000|2022-03-23 08:46:40|367.22|364.32|367.13|364.23|367.23|364.33|367.11|364.21|14
1648025210000|2022-03-23 08:46:50|367.12|364.22|367.11|364.21|367.12|364.22|367.09|364.19|5
1648025220000|2022-03-23 08:47:00|367.1|364.2|366.89|363.99|367.11|364.21|366.85|363.95|22
1648025230000|2022-03-23 08:47:10|366.9|364|366.97|364.07|367.01|364.11|366.87|363.97|18
1648025240000|2022-03-23 08:47:20|366.99|364.09|366.99|364.09|367.04|364.14|366.98|364.08|13
1648025250000|2022-03-23 08:47:30|367|364.1|366.95|364.05|367.01|364.11|366.92|364.02|15
1648025260000|2022-03-23 08:47:40|366.96|364.06|367.02|364.12|367.03|364.13|366.95|364.05|19
1648025270000|2022-03-23 08:47:50|367.03|364.13|367.16|364.26|367.16|364.26|367.03|364.13|25
1648025280000|2022-03-23 08:48:00|367.15|364.25|367.22|364.32|367.24|364.34|367.05|364.15|17
1648025290000|2022-03-23 08:48:10|367.23|364.33|367.22|364.32|367.24|364.34|367.11|364.21|17
1648025300000|2022-03-23 08:48:20|367.17|364.27|367.21|364.31|367.22|364.32|367.15|364.25|14
1648025310000|2022-03-23 08:48:30|367.17|364.27|367.3|364.4|367.43|364.53|367.17|364.27|21
1648025320000|2022-03-23 08:48:40|367.31|364.41|367.15|364.25|367.32|364.42|367.14|364.24|23
1648025330000|2022-03-23 08:48:50|367.13|364.23|367.02|364.12|367.21|364.31|366.97|364.07|24
1648025340000|2022-03-23 08:49:00|367.03|364.13|367.07|364.17|367.07|364.17|367.02|364.12|5
1648025350000|2022-03-23 08:49:10|367.05|364.15|366.87|363.97|367.05|364.15|366.87|363.97|12
1648025360000|2022-03-23 08:49:20|366.83|363.93|366.87|363.97|366.87|363.97|366.83|363.93|8
1648025370000|2022-03-23 08:49:30|366.9|364|366.87|363.97|366.9|364|366.79|363.89|12
1648025380000|2022-03-23 08:49:40|366.88|363.98|366.95|364.05|366.95|364.05|366.87|363.97|21
1648025390000|2022-03-23 08:49:50|367.01|364.11|367.11|364.21|367.13|364.23|367.01|364.11|15
1648025400000|2022-03-23 08:50:00|367.12|364.22|366.87|363.97|367.12|364.22|366.87|363.97|17
1648025410000|2022-03-23 08:50:10|366.93|364.03|366.86|363.96|366.93|364.03|366.85|363.95|9
1648025420000|2022-03-23 08:50:20|366.88|363.98|366.82|363.92|366.9|364|366.82|363.92|11
1648025430000|2022-03-23 08:50:30|366.84|363.94|366.81|363.91|366.84|363.94|366.8|363.9|8
1648025440000|2022-03-23 08:50:40|366.76|363.86|366.87|363.97|366.92|364.02|366.76|363.86|18
1648025450000|2022-03-23 08:50:50|366.88|363.98|366.89|363.99|366.9|364|366.84|363.94|13
1648025460000|2022-03-23 08:51:00|366.9|364|366.98|364.08|366.99|364.09|366.9|364|21
1648025470000|2022-03-23 08:51:10|366.99|364.09|367.06|364.16|367.06|364.16|366.99|364.09|13
1648025480000|2022-03-23 08:51:20|367.07|364.17|367.02|364.12|367.07|364.17|366.96|364.06|23
1648025490000|2022-03-23 08:51:30|367.03|364.13|367.05|364.15|367.05|364.15|367.03|364.13|3
1648025500000|2022-03-23 08:51:40|366.99|364.09|366.94|364.04|367.05|364.15|366.94|364.04|7
1648025510000|2022-03-23 08:51:50|366.91|364.01|366.85|363.95|366.91|364.01|366.84|363.94|11
1648025520000|2022-03-23 08:52:00|366.86|363.96|366.96|364.06|366.96|364.06|366.82|363.92|7
1648025530000|2022-03-23 08:52:10|366.86|363.96|366.8|363.9|366.96|364.06|366.8|363.9|16
1648025540000|2022-03-23 08:52:20|366.89|363.99|366.98|364.08|366.98|364.08|366.83|363.93|17
1648025550000|2022-03-23 08:52:30|366.96|364.06|367.02|364.12|367.03|364.13|366.96|364.06|15
1648025560000|2022-03-23 08:52:40|366.99|364.09|367.01|364.11|367.03|364.13|366.99|364.09|22
1648025570000|2022-03-23 08:52:50|367.02|364.12|366.99|364.09|367.03|364.13|366.99|364.09|11
1648025580000|2022-03-23 08:53:00|366.98|364.08|366.97|364.07|366.99|364.09|366.95|364.05|9
1648025590000|2022-03-23 08:53:10|366.98|364.08|366.98|364.08|366.98|364.08|366.97|364.07|13
1648025600000|2022-03-23 08:53:20|366.99|364.09|366.95|364.05|367.01|364.11|366.93|364.03|13
1648025610000|2022-03-23 08:53:30|366.96|364.06|367.03|364.13|367.03|364.13|366.94|364.04|15
1648025620000|2022-03-23 08:53:40|367.01|364.11|367.14|364.24|367.15|364.25|367|364.1|17
1648025630000|2022-03-23 08:53:50|367.16|364.26|367.13|364.23|367.18|364.28|367.13|364.23|10
1648025640000|2022-03-23 08:54:00|367.14|364.24|367.14|364.24|367.16|364.26|367.12|364.22|9
1648025650000|2022-03-23 08:54:10|367.18|364.28|367.37|364.47|367.4|364.5|367.18|364.28|18
1648025660000|2022-03-23 08:54:20|367.38|364.48|367.42|364.52|367.43|364.53|367.29|364.39|20
1648025670000|2022-03-23 08:54:30|367.41|364.51|367.43|364.53|367.44|364.54|367.36|364.46|11
1648025680000|2022-03-23 08:54:40|367.44|364.54|367.47|364.57|367.5|364.6|367.41|364.51|13
1648025690000|2022-03-23 08:54:50|367.48|364.58|367.54|364.64|367.54|364.64|367.45|364.55|22
1648025700000|2022-03-23 08:55:00|367.56|364.66|367.35|364.45|367.57|364.67|367.34|364.44|20
1648025710000|2022-03-23 08:55:10|367.36|364.46|367.26|364.36|367.37|364.47|367.24|364.34|17
1648025720000|2022-03-23 08:55:20|367.24|364.34|367.21|364.31|367.26|364.36|367.21|364.31|10
1648025730000|2022-03-23 08:55:30|367.16|364.26|367.15|364.25|367.16|364.26|367.15|364.25|2
1648025740000|2022-03-23 08:55:40|367.14|364.24|367.04|364.14|367.14|364.24|367.04|364.14|7
1648025750000|2022-03-23 08:55:50|367.03|364.13|366.89|363.99|367.03|364.13|366.89|363.99|18
1648025760000|2022-03-23 08:56:00|366.88|363.98|366.9|364|366.91|364.01|366.86|363.96|15
1648025770000|2022-03-23 08:56:10|366.91|364.01|366.93|364.03|366.93|364.03|366.9|364|7
1648025780000|2022-03-23 08:56:20|366.92|364.02|366.92|364.02|366.93|364.03|366.92|364.02|3
1648025790000|2022-03-23 08:56:30|366.91|364.01|366.84|363.94|366.91|364.01|366.84|363.94|7
1648025800000|2022-03-23 08:56:40|366.87|363.97|366.88|363.98|366.89|363.99|366.86|363.96|7
1648025810000|2022-03-23 08:56:50|366.8|363.9|366.47|363.57|366.81|363.91|366.47|363.57|21
1648025820000|2022-03-23 08:57:00|366.46|363.56|366.44|363.54|366.51|363.61|366.42|363.52|18
1648025830000|2022-03-23 08:57:10|366.39|363.49|366.36|363.46|366.45|363.55|366.36|363.46|9
1648025840000|2022-03-23 08:57:20|366.37|363.47|366.37|363.47|366.37|363.47|366.37|363.47|1
1648025860000|2022-03-23 08:57:40|366.34|363.44|366.31|363.41|366.34|363.44|366.3|363.4|10
1648025870000|2022-03-23 08:57:50|366.32|363.42|366.57|363.67|366.57|363.67|366.32|363.42|20
1648025880000|2022-03-23 08:58:00|366.55|363.65|366.77|363.87|366.77|363.87|366.55|363.65|19
1648025890000|2022-03-23 08:58:10|366.78|363.88|366.54|363.64|366.78|363.88|366.54|363.64|11
1648025900000|2022-03-23 08:58:20|366.52|363.62|366.31|363.41|366.52|363.62|366.3|363.4|14
1648025910000|2022-03-23 08:58:30|366.32|363.42|366.34|363.44|366.34|363.44|366.3|363.4|11
1648025920000|2022-03-23 08:58:40|366.35|363.45|366.36|363.46|366.36|363.46|366.34|363.44|4
1648025930000|2022-03-23 08:58:50|366.35|363.45|366.84|363.94|367.14|364.24|366.35|363.45|25
1648025940000|2022-03-23 08:59:00|366.88|363.98|366.71|363.81|366.88|363.98|366.65|363.75|14
1648025950000|2022-03-23 08:59:10|366.73|363.83|366.83|363.93|366.83|363.93|366.71|363.81|20
1648025960000|2022-03-23 08:59:20|366.84|363.94|367.09|364.19|367.1|364.2|366.84|363.94|24
1648025970000|2022-03-23 08:59:30|367.04|364.14|367.28|364.38|367.29|364.39|367.04|364.14|22
1648025980000|2022-03-23 08:59:40|367.27|364.37|367.02|364.12|367.3|364.4|367.02|364.12|16
1648025990000|2022-03-23 08:59:50|367.01|364.11|366.88|363.98|367.02|364.12|366.88|363.98|14
1648026000000|2022-03-23 09:00:00|366.9|364|366.69|363.79|366.9|364|366.62|363.72|22
1648026010000|2022-03-23 09:00:10|366.65|363.75|366.71|363.81|366.73|363.83|366.65|363.75|12
1648026020000|2022-03-23 09:00:20|366.7|363.8|366.69|363.79|366.71|363.81|366.67|363.77|9
1648026030000|2022-03-23 09:00:30|366.7|363.8|366.69|363.79|366.74|363.84|366.69|363.79|9
1648026040000|2022-03-23 09:00:40|366.7|363.8|366.77|363.87|366.77|363.87|366.7|363.8|16
1648026050000|2022-03-23 09:00:50|366.78|363.88|366.79|363.89|366.8|363.9|366.73|363.83|8
1648026060000|2022-03-23 09:01:00|366.8|363.9|366.71|363.81|366.81|363.91|366.69|363.79|20
1648026070000|2022-03-23 09:01:10|366.72|363.82|366.72|363.82|366.77|363.87|366.7|363.8|23
1648026080000|2022-03-23 09:01:20|366.73|363.83|366.78|363.88|366.82|363.92|366.73|363.83|16
1648026090000|2022-03-23 09:01:30|366.73|363.83|366.92|364.02|366.97|364.07|366.73|363.83|17
1648026100000|2022-03-23 09:01:40|366.95|364.05|366.98|364.08|367.01|364.11|366.92|364.02|16
1648026110000|2022-03-23 09:01:50|366.95|364.05|367.01|364.11|367.09|364.19|366.94|364.04|26
1648026120000|2022-03-23 09:02:00|367.03|364.13|367.07|364.17|367.08|364.18|366.98|364.08|20
1648026130000|2022-03-23 09:02:10|367.01|364.11|367|364.1|367.11|364.21|367|364.1|26
1648026140000|2022-03-23 09:02:20|367.03|364.13|367.06|364.16|367.13|364.23|366.99|364.09|25
1648026150000|2022-03-23 09:02:30|367.07|364.17|367.06|364.16|367.1|364.2|366.98|364.08|20
1648026160000|2022-03-23 09:02:40|367.07|364.17|367.15|364.25|367.16|364.26|367.01|364.11|26
1648026170000|2022-03-23 09:02:50|367.07|364.17|366.96|364.06|367.07|364.17|366.81|363.91|14
1648026180000|2022-03-23 09:03:00|366.95|364.05|366.58|363.68|366.95|364.05|366.58|363.68|20
1648026190000|2022-03-23 09:03:10|366.57|363.67|366.38|363.48|366.58|363.68|366.38|363.48|22
1648026200000|2022-03-23 09:03:20|366.4|363.5|366.21|363.31|366.41|363.51|366.21|363.31|21
1648026210000|2022-03-23 09:03:30|366.15|363.25|366.15|363.25|366.2|363.3|366.14|363.24|14
1648026220000|2022-03-23 09:03:40|366.14|363.24|366.05|363.15|366.14|363.24|365.95|363.05|29
1648026230000|2022-03-23 09:03:50|366.07|363.17|366.15|363.25|366.17|363.27|366.04|363.14|15
1648026240000|2022-03-23 09:04:00|366.16|363.26|366.37|363.47|366.37|363.47|366.08|363.18|22
1648026250000|2022-03-23 09:04:10|366.36|363.46|366.4|363.5|366.41|363.51|366.34|363.44|15
1648026260000|2022-03-23 09:04:20|366.39|363.49|366.38|363.48|366.41|363.51|366.38|363.48|10
1648026270000|2022-03-23 09:04:30|366.39|363.49|366.43|363.53|366.46|363.56|366.38|363.48|21
1648026280000|2022-03-23 09:04:40|366.44|363.54|366.47|363.57|366.48|363.58|366.36|363.46|20
1648026290000|2022-03-23 09:04:50|366.48|363.58|366.48|363.58|366.49|363.59|366.41|363.51|12
1648026300000|2022-03-23 09:05:00|366.43|363.53|366.47|363.57|366.55|363.65|366.43|363.53|18
1648026310000|2022-03-23 09:05:10|366.46|363.56|366.43|363.53|366.52|363.62|366.42|363.52|12
1648026320000|2022-03-23 09:05:20|366.44|363.54|366.27|363.37|366.44|363.54|366.23|363.33|12
1648026330000|2022-03-23 09:05:30|366.26|363.36|366.23|363.33|366.27|363.37|366.22|363.32|9
1648026340000|2022-03-23 09:05:40|366.16|363.26|366.12|363.22|366.18|363.28|366.12|363.22|11
1648026350000|2022-03-23 09:05:50|366.13|363.23|365.96|363.06|366.13|363.23|365.96|363.06|12
1648026360000|2022-03-23 09:06:00|365.95|363.05|366|363.1|366.03|363.13|365.94|363.04|10
1648026370000|2022-03-23 09:06:10|366.01|363.11|366.02|363.12|366.04|363.14|366|363.1|5
1648026380000|2022-03-23 09:06:20|366.03|363.13|366.05|363.15|366.09|363.19|366.02|363.12|15
1648026390000|2022-03-23 09:06:30|366.04|363.14|365.99|363.09|366.09|363.19|365.96|363.06|15
1648026400000|2022-03-23 09:06:40|365.98|363.08|365.83|362.93|365.98|363.08|365.82|362.92|10
1648026410000|2022-03-23 09:06:50|365.84|362.94|366.38|363.48|366.38|363.48|365.84|362.94|25
1648026420000|2022-03-23 09:07:00|366.37|363.47|366.42|363.52|366.42|363.52|366.28|363.38|12
1648026430000|2022-03-23 09:07:10|366.49|363.59|366.54|363.64|366.55|363.65|366.29|363.39|18
1648026440000|2022-03-23 09:07:20|366.47|363.57|366.27|363.37|366.52|363.62|366.23|363.33|27
1648026450000|2022-03-23 09:07:30|366.25|363.35|366.15|363.25|366.29|363.39|366.15|363.25|8
1648026460000|2022-03-23 09:07:40|366.14|363.24|366.09|363.19|366.14|363.24|366.09|363.19|5
1648026470000|2022-03-23 09:07:50|366.1|363.2|366.06|363.16|366.11|363.21|366.06|363.16|8
1648026480000|2022-03-23 09:08:00|366.07|363.17|366.06|363.16|366.09|363.19|366.06|363.16|7
1648026490000|2022-03-23 09:08:10|366.05|363.15|366.49|363.59|366.5|363.6|366.05|363.15|20
1648026500000|2022-03-23 09:08:20|366.48|363.58|366.49|363.59|366.6|363.7|366.48|363.58|15
1648026510000|2022-03-23 09:08:30|366.48|363.58|366.46|363.56|366.49|363.59|366.29|363.39|33
1648026520000|2022-03-23 09:08:40|366.44|363.54|366.39|363.49|366.46|363.56|366.34|363.44|22
1648026530000|2022-03-23 09:08:50|366.42|363.52|366.16|363.26|366.42|363.52|366.16|363.26|28
1648026540000|2022-03-23 09:09:00|366.17|363.27|366.19|363.29|366.21|363.31|366.16|363.26|8
1648026550000|2022-03-23 09:09:10|366.2|363.3|366.32|363.42|366.33|363.43|366.19|363.29|23
1648026560000|2022-03-23 09:09:20|366.33|363.43|366.25|363.35|366.34|363.44|366.22|363.32|14
1648026570000|2022-03-23 09:09:30|366.22|363.32|366.24|363.34|366.26|363.36|366.22|363.32|9
1648026580000|2022-03-23 09:09:40|366.25|363.35|366.21|363.31|366.25|363.35|366.21|363.31|5
1648026590000|2022-03-23 09:09:50|366.22|363.32|366.28|363.38|366.28|363.38|366.2|363.3|9
1648026600000|2022-03-23 09:10:00|366.27|363.37|366.24|363.34|366.27|363.37|366.24|363.34|7
1648026610000|2022-03-23 09:10:10|366.23|363.33|366.44|363.54|366.44|363.54|366.17|363.27|17
1648026620000|2022-03-23 09:10:20|366.45|363.55|366.72|363.82|366.72|363.82|366.32|363.42|32
1648026630000|2022-03-23 09:10:30|366.71|363.81|366.76|363.86|366.78|363.88|366.68|363.78|14
1648026640000|2022-03-23 09:10:40|366.75|363.85|366.84|363.94|366.94|364.04|366.75|363.85|24
1648026650000|2022-03-23 09:10:50|366.91|364.01|366.82|363.92|366.94|364.04|366.82|363.92|17
1648026660000|2022-03-23 09:11:00|366.84|363.94|366.89|363.99|367.03|364.13|366.83|363.93|28
1648026670000|2022-03-23 09:11:10|366.9|364|366.83|363.93|366.94|364.04|366.78|363.88|20
1648026680000|2022-03-23 09:11:20|366.8|363.9|366.96|364.06|366.96|364.06|366.8|363.9|19
1648026690000|2022-03-23 09:11:30|366.87|363.97|366.96|364.06|366.97|364.07|366.87|363.97|22
1648026700000|2022-03-23 09:11:40|367.06|364.16|367.07|364.17|367.1|364.2|366.99|364.09|22
1648026710000|2022-03-23 09:11:50|367.08|364.18|367.08|364.18|367.1|364.2|366.98|364.08|15
1648026720000|2022-03-23 09:12:00|367.09|364.19|367.07|364.17|367.1|364.2|366.97|364.07|16
1648026730000|2022-03-23 09:12:10|367.05|364.15|367|364.1|367.05|364.15|366.95|364.05|12
1648026740000|2022-03-23 09:12:20|366.99|364.09|366.89|363.99|367.01|364.11|366.88|363.98|23
1648026750000|2022-03-23 09:12:30|366.88|363.98|367.1|364.2|367.18|364.28|366.88|363.98|32
1648026760000|2022-03-23 09:12:40|367.15|364.25|367.36|364.46|367.37|364.47|367.06|364.16|26
1648026770000|2022-03-23 09:12:50|367.35|364.45|367.31|364.41|367.37|364.47|367.25|364.35|19
1648026780000|2022-03-23 09:13:00|367.24|364.34|367.26|364.36|367.37|364.47|367.18|364.28|22
1648026790000|2022-03-23 09:13:10|367.25|364.35|367.18|364.28|367.25|364.35|367.18|364.28|3
1648026800000|2022-03-23 09:13:20|367.17|364.27|366.99|364.09|367.17|364.27|366.97|364.07|15
1648026810000|2022-03-23 09:13:30|367.04|364.14|366.96|364.06|367.12|364.22|366.96|364.06|17
1648026820000|2022-03-23 09:13:40|366.94|364.04|366.56|363.66|366.97|364.07|366.56|363.66|26
1648026830000|2022-03-23 09:13:50|366.55|363.65|366.43|363.53|366.56|363.66|366.42|363.52|21
1648026840000|2022-03-23 09:14:00|366.42|363.52|366.44|363.54|366.45|363.55|366.42|363.52|11
1648026850000|2022-03-23 09:14:10|366.43|363.53|366.51|363.61|366.51|363.61|366.42|363.52|10
1648026860000|2022-03-23 09:14:20|366.49|363.59|366.54|363.64|366.58|363.68|366.49|363.59|18
1648026870000|2022-03-23 09:14:30|366.47|363.57|366.37|363.47|366.47|363.57|366.36|363.46|17
1648026880000|2022-03-23 09:14:40|366.36|363.46|366.3|363.4|366.37|363.47|366.3|363.4|10
1648026890000|2022-03-23 09:14:50|366.22|363.32|366.55|363.65|366.55|363.65|366.21|363.31|21
1648026900000|2022-03-23 09:15:00|366.53|363.63|366.36|363.46|366.57|363.67|366.36|363.46|15
1648026910000|2022-03-23 09:15:10|366.37|363.47|366.22|363.32|366.37|363.47|366.21|363.31|15
1648026920000|2022-03-23 09:15:20|366.19|363.29|365.98|363.08|366.19|363.29|365.97|363.07|24
1648026930000|2022-03-23 09:15:30|365.97|363.07|365.95|363.05|366.02|363.12|365.95|363.05|16
1648026940000|2022-03-23 09:15:40|365.94|363.04|366.01|363.11|366.01|363.11|365.82|362.92|18
1648026950000|2022-03-23 09:15:50|366.03|363.13|365.91|363.01|366.06|363.16|365.86|362.96|21
1648026960000|2022-03-23 09:16:00|365.94|363.04|365.82|362.92|365.98|363.08|365.8|362.9|10
1648026970000|2022-03-23 09:16:10|365.81|362.91|365.82|362.92|365.85|362.95|365.77|362.87|10
1648026980000|2022-03-23 09:16:20|365.81|362.91|365.93|363.03|365.94|363.04|365.81|362.91|14
1648026990000|2022-03-23 09:16:30|365.92|363.02|365.89|362.99|365.96|363.06|365.89|362.99|14
1648027000000|2022-03-23 09:16:40|365.88|362.98|365.86|362.96|365.89|362.99|365.86|362.96|3
1648027010000|2022-03-23 09:16:50|365.85|362.95|365.85|362.95|365.85|362.95|365.84|362.94|5
1648027020000|2022-03-23 09:17:00|365.86|362.96|365.76|362.86|365.87|362.97|365.74|362.84|8
1648027030000|2022-03-23 09:17:10|365.77|362.87|365.79|362.89|365.81|362.91|365.77|362.87|8
1648027040000|2022-03-23 09:17:20|365.72|362.82|365.72|362.82|365.85|362.95|365.71|362.81|12
1648027050000|2022-03-23 09:17:30|365.71|362.81|365.77|362.87|365.86|362.96|365.71|362.81|12
1648027060000|2022-03-23 09:17:40|365.76|362.86|365.79|362.89|365.79|362.89|365.76|362.86|2
1648027070000|2022-03-23 09:17:50|365.76|362.86|365.8|362.9|365.8|362.9|365.76|362.86|7
1648027080000|2022-03-23 09:18:00|365.79|362.89|365.79|362.89|365.82|362.92|365.79|362.89|10
1648027090000|2022-03-23 09:18:10|365.77|362.87|365.73|362.83|365.77|362.87|365.73|362.83|3
1648027100000|2022-03-23 09:18:20|365.74|362.84|365.78|362.88|365.78|362.88|365.65|362.75|15
1648027110000|2022-03-23 09:18:30|365.69|362.79|365.26|362.36|365.69|362.79|365.26|362.36|23
1648027120000|2022-03-23 09:18:40|365.25|362.35|365.28|362.38|365.29|362.39|365.21|362.31|15
1648027130000|2022-03-23 09:18:50|365.27|362.37|365.25|362.35|365.27|362.37|365.23|362.33|6
1648027140000|2022-03-23 09:19:00|365.24|362.34|365.17|362.27|365.24|362.34|365.16|362.26|11
1648027150000|2022-03-23 09:19:10|365.18|362.28|364.99|362.09|365.18|362.28|364.98|362.08|14
1648027160000|2022-03-23 09:19:20|364.98|362.08|365.04|362.14|365.04|362.14|364.98|362.08|7
1648027170000|2022-03-23 09:19:30|365.02|362.12|365.03|362.13|365.07|362.17|364.97|362.07|14
1648027180000|2022-03-23 09:19:40|365.02|362.12|364.98|362.08|365.02|362.12|364.95|362.05|15
1648027190000|2022-03-23 09:19:50|364.94|362.04|364.41|361.51|364.95|362.05|364.29|361.39|31
1648027200000|2022-03-23 09:20:00|364.59|361.69|364.5|361.6|364.6|361.7|364.47|361.57|17
1648027210000|2022-03-23 09:20:10|364.51|361.61|364.52|361.62|364.55|361.65|364.48|361.58|29
1648027220000|2022-03-23 09:20:20|364.54|361.64|364.52|361.62|364.54|361.64|364.51|361.61|12
1648027230000|2022-03-23 09:20:30|364.53|361.63|364.39|361.49|364.56|361.66|364.38|361.48|13
1648027240000|2022-03-23 09:20:40|364.38|361.48|364.51|361.61|364.55|361.65|364.38|361.48|20
1648027250000|2022-03-23 09:20:50|364.52|361.62|364.57|361.67|364.6|361.7|364.5|361.6|15
1648027260000|2022-03-23 09:21:00|364.58|361.68|364.56|361.66|364.58|361.68|364.53|361.63|16
1648027270000|2022-03-23 09:21:10|364.53|361.63|364.66|361.76|364.66|361.76|364.53|361.63|10
1648027280000|2022-03-23 09:21:20|364.67|361.77|364.83|361.93|364.88|361.98|364.56|361.66|28
1648027290000|2022-03-23 09:21:30|364.92|362.02|364.97|362.07|365.02|362.12|364.9|362|20
1648027300000|2022-03-23 09:21:40|364.98|362.08|365|362.1|365|362.1|364.96|362.06|11
1648027310000|2022-03-23 09:21:50|364.99|362.09|364.84|361.94|365.01|362.11|364.84|361.94|24
1648027320000|2022-03-23 09:22:00|364.86|361.96|364.88|361.98|364.9|362|364.81|361.91|20
1648027330000|2022-03-23 09:22:10|364.89|361.99|364.88|361.98|364.89|361.99|364.85|361.95|11
1648027340000|2022-03-23 09:22:20|364.85|361.95|365.06|362.16|365.07|362.17|364.85|361.95|20
1648027350000|2022-03-23 09:22:30|365.07|362.17|365.05|362.15|365.09|362.19|364.98|362.08|19
1648027360000|2022-03-23 09:22:40|365.07|362.17|365.14|362.24|365.24|362.34|365.07|362.17|17
1648027370000|2022-03-23 09:22:50|365.18|362.28|365.13|362.23|365.19|362.29|365.12|362.22|13
1648027380000|2022-03-23 09:23:00|365.14|362.24|365.13|362.23|365.15|362.25|365.07|362.17|24
1648027390000|2022-03-23 09:23:10|365.15|362.25|365.14|362.24|365.15|362.25|365.11|362.21|7
1648027400000|2022-03-23 09:23:20|365.15|362.25|365.13|362.23|365.17|362.27|365.07|362.17|17
1648027410000|2022-03-23 09:23:30|365.1|362.2|365.03|362.13|365.11|362.21|365.03|362.13|21
1648027420000|2022-03-23 09:23:40|365.08|362.18|365.07|362.17|365.11|362.21|365.03|362.13|16
1648027430000|2022-03-23 09:23:50|365.08|362.18|365.09|362.19|365.1|362.2|365.02|362.12|15
1648027440000|2022-03-23 09:24:00|365.1|362.2|365.05|362.15|365.13|362.23|365.05|362.15|11
1648027450000|2022-03-23 09:24:10|365.06|362.16|365.01|362.11|365.11|362.21|365.01|362.11|24
1648027460000|2022-03-23 09:24:20|365.04|362.14|364.78|361.88|365.06|362.16|364.78|361.88|15
1648027470000|2022-03-23 09:24:30|364.7|361.8|364.68|361.78|364.7|361.8|364.65|361.75|18
1648027480000|2022-03-23 09:24:40|364.67|361.77|364.56|361.66|364.68|361.78|364.55|361.65|12
1648027490000|2022-03-23 09:24:50|364.55|361.65|364.32|361.42|364.55|361.65|364.29|361.39|19
1648027500000|2022-03-23 09:25:00|364.29|361.39|364.28|361.38|364.33|361.43|364.27|361.37|8
1648027510000|2022-03-23 09:25:10|364.29|361.39|364.43|361.53|364.49|361.59|364.29|361.39|14
1648027520000|2022-03-23 09:25:20|364.46|361.56|364.55|361.65|364.57|361.67|364.45|361.55|19
1648027530000|2022-03-23 09:25:30|364.54|361.64|364.53|361.63|364.55|361.65|364.53|361.63|4
1648027540000|2022-03-23 09:25:40|364.54|361.64|364.36|361.46|364.54|361.64|364.32|361.42|22
1648027550000|2022-03-23 09:25:50|364.4|361.5|364.43|361.53|364.43|361.53|364.4|361.5|15
1648027560000|2022-03-23 09:26:00|364.42|361.52|364.8|361.9|364.8|361.9|364.42|361.52|31
1648027570000|2022-03-23 09:26:10|364.81|361.91|364.78|361.88|364.85|361.95|364.75|361.85|19
1648027580000|2022-03-23 09:26:20|364.81|361.91|364.82|361.92|364.84|361.94|364.75|361.85|16
1648027590000|2022-03-23 09:26:30|364.8|361.9|364.66|361.76|364.82|361.92|364.65|361.75|19
1648027600000|2022-03-23 09:26:40|364.63|361.73|364.47|361.57|364.63|361.73|364.46|361.56|10
1648027610000|2022-03-23 09:26:50|364.48|361.58|364.3|361.4|364.48|361.58|364.3|361.4|13
1648027620000|2022-03-23 09:27:00|364.36|361.46|364.17|361.27|364.36|361.46|364.14|361.24|21
1648027630000|2022-03-23 09:27:10|364.2|361.3|364.34|361.44|364.4|361.5|364.2|361.3|21
1648027640000|2022-03-23 09:27:20|364.35|361.45|364.35|361.45|364.4|361.5|364.31|361.41|14
1648027650000|2022-03-23 09:27:30|364.34|361.44|364.16|361.26|364.34|361.44|364.1|361.2|25
1648027660000|2022-03-23 09:27:40|364.15|361.25|364.13|361.23|364.17|361.27|364.07|361.17|10
1648027670000|2022-03-23 09:27:50|364.14|361.24|364.22|361.32|364.28|361.38|364.14|361.24|18
1648027680000|2022-03-23 09:28:00|364.23|361.33|364.13|361.23|364.23|361.33|364.13|361.23|12
1648027690000|2022-03-23 09:28:10|364.14|361.24|364.13|361.23|364.14|361.24|364.1|361.2|15
1648027700000|2022-03-23 09:28:20|364.14|361.24|364.22|361.32|364.23|361.33|364.09|361.19|14
1648027710000|2022-03-23 09:28:30|364.23|361.33|364.27|361.37|364.27|361.37|364.22|361.32|14
1648027720000|2022-03-23 09:28:40|364.24|361.34|364.51|361.61|364.51|361.61|364.23|361.33|24
1648027730000|2022-03-23 09:28:50|364.47|361.57|364.51|361.61|364.59|361.69|364.43|361.53|19
1648027740000|2022-03-23 09:29:00|364.54|361.64|364.52|361.62|364.61|361.71|364.41|361.51|24
1648027750000|2022-03-23 09:29:10|364.51|361.61|364.48|361.58|364.52|361.62|364.46|361.56|19
1648027760000|2022-03-23 09:29:20|364.5|361.6|364.43|361.53|364.51|361.61|364.42|361.52|5
1648027770000|2022-03-23 09:29:30|364.38|361.48|364.44|361.54|364.45|361.55|364.37|361.47|13
1648027780000|2022-03-23 09:29:40|364.45|361.55|364.48|361.58|364.48|361.58|364.39|361.49|22
1648027790000|2022-03-23 09:29:50|364.5|361.6|364.42|361.52|364.5|361.6|364.41|361.51|14
1648027800000|2022-03-23 09:30:00|364.41|361.51|364.22|361.32|364.41|361.51|364.22|361.32|12
1648027810000|2022-03-23 09:30:10|364.21|361.31|363.97|361.07|364.22|361.32|363.96|361.06|21
1648027820000|2022-03-23 09:30:20|363.98|361.08|364|361.1|364.03|361.13|363.98|361.08|14
1648027830000|2022-03-23 09:30:30|363.99|361.09|364.28|361.38|364.28|361.38|363.99|361.09|8
1648027840000|2022-03-23 09:30:40|364.27|361.37|364.55|361.65|364.55|361.65|364.24|361.34|33
1648027850000|2022-03-23 09:30:50|364.51|361.61|364.51|361.61|364.56|361.66|364.44|361.54|25
1648027860000|2022-03-23 09:31:00|364.46|361.56|364.47|361.57|364.5|361.6|364.39|361.49|20
1648027870000|2022-03-23 09:31:10|364.48|361.58|364.46|361.56|364.48|361.58|364.41|361.51|17
1648027880000|2022-03-23 09:31:20|364.47|361.57|364.5|361.6|364.55|361.65|364.43|361.53|13
1648027890000|2022-03-23 09:31:30|364.51|361.61|364.49|361.59|364.52|361.62|364.49|361.59|8
1648027900000|2022-03-23 09:31:40|364.51|361.61|364.52|361.62|364.53|361.63|364.43|361.53|14
1648027910000|2022-03-23 09:31:50|364.49|361.59|364.56|361.66|364.58|361.68|364.46|361.56|24
1648027920000|2022-03-23 09:32:00|364.6|361.7|364.73|361.83|364.74|361.84|364.6|361.7|21
1648027930000|2022-03-23 09:32:10|364.7|361.8|364.67|361.77|364.77|361.87|364.64|361.74|20
1648027940000|2022-03-23 09:32:20|364.66|361.76|364.55|361.65|364.66|361.76|364.52|361.62|15
1648027950000|2022-03-23 09:32:30|364.52|361.62|364.45|361.55|364.54|361.64|364.44|361.54|16
1648027960000|2022-03-23 09:32:40|364.44|361.54|364.39|361.49|364.44|361.54|364.39|361.49|4
1648027970000|2022-03-23 09:32:50|364.37|361.47|364.28|361.38|364.42|361.52|364.28|361.38|16
1648027980000|2022-03-23 09:33:00|364.27|361.37|364.34|361.44|364.38|361.48|364.25|361.35|11
1648027990000|2022-03-23 09:33:10|364.33|361.43|364.31|361.41|364.38|361.48|364.31|361.41|8
1648028000000|2022-03-23 09:33:20|364.29|361.39|364.43|361.53|364.46|361.56|364.28|361.38|19
1648028010000|2022-03-23 09:33:30|364.4|361.5|364.42|361.52|364.46|361.56|364.35|361.45|16
1648028020000|2022-03-23 09:33:40|364.4|361.5|364.44|361.54|364.48|361.58|364.37|361.47|21
1648028030000|2022-03-23 09:33:50|364.41|361.51|364.48|361.58|364.51|361.61|364.41|361.51|12
1648028040000|2022-03-23 09:34:00|364.46|361.56|364.35|361.45|364.46|361.56|364.32|361.42|14
1648028050000|2022-03-23 09:34:10|364.34|361.44|364.32|361.42|364.42|361.52|364.29|361.39|13
1648028060000|2022-03-23 09:34:20|364.31|361.41|364.31|361.41|364.31|361.41|364.29|361.39|5
1648028070000|2022-03-23 09:34:30|364.32|361.42|364.41|361.51|364.43|361.53|364.31|361.41|18
1648028080000|2022-03-23 09:34:40|364.44|361.54|364.4|361.5|364.45|361.55|364.36|361.46|13
1648028090000|2022-03-23 09:34:50|364.38|361.48|364.3|361.4|364.38|361.48|364.3|361.4|9
1648028100000|2022-03-23 09:35:00|364.29|361.39|364.21|361.31|364.29|361.39|364.16|361.26|10
1648028110000|2022-03-23 09:35:10|364.22|361.32|364.19|361.29|364.27|361.37|364.17|361.27|12
1648028120000|2022-03-23 09:35:20|364.18|361.28|364.16|361.26|364.18|361.28|364.16|361.26|8
1648028130000|2022-03-23 09:35:30|364.13|361.23|364.05|361.15|364.14|361.24|364.05|361.15|17
1648028140000|2022-03-23 09:35:40|364.06|361.16|363.38|360.48|364.06|361.16|363.38|360.48|25
1648028150000|2022-03-23 09:35:50|363.36|360.46|363.47|360.57|363.54|360.64|363.36|360.46|20
1648028160000|2022-03-23 09:36:00|363.48|360.58|363.52|360.62|363.55|360.65|363.29|360.39|31
1648028170000|2022-03-23 09:36:10|363.54|360.64|363.39|360.49|363.54|360.64|363.39|360.49|17
1648028180000|2022-03-23 09:36:20|363.38|360.48|363.1|360.2|363.38|360.48|363.08|360.18|18
1648028190000|2022-03-23 09:36:30|363.09|360.19|363.05|360.15|363.12|360.22|363.04|360.14|8
1648028200000|2022-03-23 09:36:40|363.06|360.16|363.03|360.13|363.17|360.27|363|360.1|21
1648028210000|2022-03-23 09:36:50|363.06|360.16|363.03|360.13|363.06|360.16|363.01|360.11|11
1648028220000|2022-03-23 09:37:00|363.04|360.14|363.08|360.18|363.11|360.21|363.02|360.12|12
1648028230000|2022-03-23 09:37:10|363.15|360.25|363.12|360.22|363.17|360.27|363.04|360.14|27
1648028240000|2022-03-23 09:37:20|363.1|360.2|363.15|360.25|363.2|360.3|363.07|360.17|20
1648028250000|2022-03-23 09:37:30|363.16|360.26|363.43|360.53|363.46|360.56|363.16|360.26|30
1648028260000|2022-03-23 09:37:40|363.44|360.54|363.1|360.2|363.45|360.55|363.1|360.2|20
1648028270000|2022-03-23 09:37:50|363.08|360.18|363.13|360.23|363.16|360.26|363.01|360.11|11
1648028280000|2022-03-23 09:38:00|363.12|360.22|363.31|360.41|363.32|360.42|363.12|360.22|26
1648028290000|2022-03-23 09:38:10|363.32|360.42|363.33|360.43|363.33|360.43|363.29|360.39|6
1648028300000|2022-03-23 09:38:20|363.32|360.42|363.29|360.39|363.33|360.43|363.26|360.36|12
1648028310000|2022-03-23 09:38:30|363.28|360.38|363.34|360.44|363.4|360.5|363.27|360.37|25
1648028320000|2022-03-23 09:38:40|363.36|360.46|363.43|360.53|363.44|360.54|363.36|360.46|23
1648028330000|2022-03-23 09:38:50|363.37|360.47|363.51|360.61|363.53|360.63|363.35|360.45|15
1648028340000|2022-03-23 09:39:00|363.52|360.62|363.55|360.65|363.59|360.69|363.47|360.57|10
1648028350000|2022-03-23 09:39:10|363.52|360.62|363.5|360.6|363.54|360.64|363.44|360.54|22
1648028360000|2022-03-23 09:39:20|363.51|360.61|363.53|360.63|363.53|360.63|363.49|360.59|17
1648028370000|2022-03-23 09:39:30|363.49|360.59|364.08|361.18|364.08|361.18|363.49|360.59|21
1648028380000|2022-03-23 09:39:40|364.07|361.17|364.09|361.19|364.11|361.21|364.04|361.14|10
1648028390000|2022-03-23 09:39:50|364.07|361.17|364.14|361.24|364.15|361.25|364.06|361.16|6
1648028400000|2022-03-23 09:40:00|364.13|361.23|364.06|361.16|364.13|361.23|364.02|361.12|9
1648028410000|2022-03-23 09:40:10|364.04|361.14|364.05|361.15|364.05|361.15|364.04|361.14|4
1648028420000|2022-03-23 09:40:20|364.04|361.14|363.99|361.09|364.04|361.14|363.99|361.09|9
1648028430000|2022-03-23 09:40:30|364.03|361.13|364.03|361.13|364.08|361.18|363.98|361.08|24
1648028440000|2022-03-23 09:40:40|364.01|361.11|364|361.1|364.07|361.17|363.99|361.09|17
1648028450000|2022-03-23 09:40:50|364.01|361.11|364|361.1|364.07|361.17|364|361.1|15
1648028460000|2022-03-23 09:41:00|364.02|361.12|363.8|360.9|364.05|361.15|363.79|360.89|23
1648028470000|2022-03-23 09:41:10|363.82|360.92|363.86|360.96|363.88|360.98|363.76|360.86|14
1648028480000|2022-03-23 09:41:20|363.87|360.97|363.83|360.93|363.88|360.98|363.83|360.93|10
1648028490000|2022-03-23 09:41:30|363.81|360.91|363.82|360.92|363.88|360.98|363.79|360.89|7
1648028500000|2022-03-23 09:41:40|363.84|360.94|363.73|360.83|363.84|360.94|363.73|360.83|7
1648028510000|2022-03-23 09:41:50|363.77|360.87|363.79|360.89|363.86|360.96|363.73|360.83|12
1648028520000|2022-03-23 09:42:00|363.85|360.95|363.74|360.84|363.85|360.95|363.65|360.75|19
1648028530000|2022-03-23 09:42:10|363.69|360.79|363.75|360.85|363.79|360.89|363.68|360.78|10
1648028540000|2022-03-23 09:42:20|363.72|360.82|363.64|360.74|363.75|360.85|363.64|360.74|12
1648028550000|2022-03-23 09:42:30|363.66|360.76|363.66|360.76|363.68|360.78|363.65|360.75|8
1648028560000|2022-03-23 09:42:40|363.67|360.77|363.58|360.68|363.67|360.77|363.58|360.68|4
1648028570000|2022-03-23 09:42:50|363.57|360.67|363.58|360.68|363.58|360.68|363.57|360.67|2
1648028580000|2022-03-23 09:43:00|363.66|360.76|363.59|360.69|363.66|360.76|363.59|360.69|15
1648028590000|2022-03-23 09:43:10|363.63|360.73|363.59|360.69|363.63|360.73|363.59|360.69|2
1648028600000|2022-03-23 09:43:20|363.58|360.68|363.55|360.65|363.58|360.68|363.55|360.65|6
1648028610000|2022-03-23 09:43:30|363.54|360.64|363.51|360.61|363.57|360.67|363.5|360.6|12
1648028620000|2022-03-23 09:43:40|363.5|360.6|363.42|360.52|363.52|360.62|363.42|360.52|7
1648028630000|2022-03-23 09:43:50|363.4|360.5|363.35|360.45|363.41|360.51|363.25|360.35|21
1648028640000|2022-03-23 09:44:00|363.39|360.49|363.49|360.59|363.52|360.62|363.39|360.49|20
1648028650000|2022-03-23 09:44:10|363.51|360.61|363.51|360.61|363.53|360.63|363.5|360.6|11
1648028660000|2022-03-23 09:44:20|363.5|360.6|363.55|360.65|363.55|360.65|363.5|360.6|7
1648028670000|2022-03-23 09:44:30|363.54|360.64|363.57|360.67|363.6|360.7|363.54|360.64|20
1648028680000|2022-03-23 09:44:40|363.61|360.71|363.57|360.67|363.61|360.71|363.56|360.66|11
1648028690000|2022-03-23 09:44:50|363.56|360.66|363.61|360.71|363.8|360.9|363.56|360.66|29
1648028700000|2022-03-23 09:45:00|363.62|360.72|363.6|360.7|363.64|360.74|363.55|360.65|18
1648028710000|2022-03-23 09:45:10|363.58|360.68|363.5|360.6|363.58|360.68|363.5|360.6|15
1648028720000|2022-03-23 09:45:20|363.55|360.65|363.53|360.63|363.63|360.73|363.53|360.63|17
1648028730000|2022-03-23 09:45:30|363.61|360.71|363.48|360.58|363.61|360.71|363.46|360.56|18
1648028740000|2022-03-23 09:45:40|363.5|360.6|363.52|360.62|363.55|360.65|363.49|360.59|17
1648028750000|2022-03-23 09:45:50|363.47|360.57|363.61|360.71|363.61|360.71|363.47|360.57|18
1648028760000|2022-03-23 09:46:00|363.6|360.7|363.57|360.67|363.62|360.72|363.55|360.65|15
1648028770000|2022-03-23 09:46:10|363.56|360.66|364.02|361.12|364.02|361.12|363.56|360.66|33
1648028780000|2022-03-23 09:46:20|364.03|361.13|363.75|360.85|364.11|361.21|363.75|360.85|20
1648028790000|2022-03-23 09:46:30|363.76|360.86|363.68|360.78|363.78|360.88|363.67|360.77|19
1648028800000|2022-03-23 09:46:40|363.71|360.81|363.77|360.87|363.81|360.91|363.69|360.79|19
1648028810000|2022-03-23 09:46:50|363.74|360.84|363.88|360.98|363.9|361|363.74|360.84|27
1648028820000|2022-03-23 09:47:00|363.87|360.97|363.82|360.92|363.9|361|363.82|360.92|17
1648028830000|2022-03-23 09:47:10|363.79|360.89|363.8|360.9|363.81|360.91|363.79|360.89|6
1648028840000|2022-03-23 09:47:20|363.79|360.89|363.75|360.85|363.81|360.91|363.73|360.83|14
1648028850000|2022-03-23 09:47:30|363.74|360.84|363.85|360.95|363.85|360.95|363.74|360.84|10
1648028860000|2022-03-23 09:47:40|363.86|360.96|363.84|360.94|363.86|360.96|363.82|360.92|17
1648028870000|2022-03-23 09:47:50|363.85|360.95|363.9|361|363.91|361.01|363.82|360.92|16
1648028880000|2022-03-23 09:48:00|363.89|360.99|364.04|361.14|364.06|361.16|363.83|360.93|32
1648028890000|2022-03-23 09:48:10|364.02|361.12|364.11|361.21|364.18|361.28|364.02|361.12|26
1648028900000|2022-03-23 09:48:20|364.12|361.22|364.18|361.28|364.23|361.33|364.1|361.2|26
1648028910000|2022-03-23 09:48:30|364.19|361.29|364.22|361.32|364.26|361.36|364.12|361.22|16
1648028920000|2022-03-23 09:48:40|364.24|361.34|364.39|361.49|364.39|361.49|364.24|361.34|25
1648028930000|2022-03-23 09:48:50|364.38|361.48|364.37|361.47|364.39|361.49|364.33|361.43|21
1648028940000|2022-03-23 09:49:00|364.38|361.48|364.46|361.56|364.46|361.56|364.36|361.46|19
1648028950000|2022-03-23 09:49:10|364.44|361.54|364.8|361.9|364.8|361.9|364.43|361.53|32
1648028960000|2022-03-23 09:49:20|364.84|361.94|365.07|362.17|365.07|362.17|364.82|361.92|24
1648028970000|2022-03-23 09:49:30|365.04|362.14|365.14|362.24|365.14|362.24|364.93|362.03|23
1648028980000|2022-03-23 09:49:40|365.15|362.25|365.15|362.25|365.18|362.28|365.1|362.2|20
1648028990000|2022-03-23 09:49:50|365.14|362.24|365.11|362.21|365.2|362.3|365.01|362.11|29
1648029000000|2022-03-23 09:50:00|365.13|362.23|365.16|362.26|365.19|362.29|365.08|362.18|22
1648029010000|2022-03-23 09:50:10|365.17|362.27|365.24|362.34|365.26|362.36|365.14|362.24|16
1648029020000|2022-03-23 09:50:20|365.26|362.36|365.31|362.41|365.36|362.46|365.23|362.33|18
1648029030000|2022-03-23 09:50:30|365.34|362.44|365.45|362.55|365.47|362.57|365.33|362.43|15
1648029040000|2022-03-23 09:50:40|365.46|362.56|365.41|362.51|365.49|362.59|365.41|362.51|13
1648029050000|2022-03-23 09:50:50|365.42|362.52|365.48|362.58|365.49|362.59|365.41|362.51|18
1648029060000|2022-03-23 09:51:00|365.49|362.59|365.49|362.59|365.5|362.6|365.48|362.58|8
1648029070000|2022-03-23 09:51:10|365.5|362.6|365.25|362.35|365.54|362.64|365.25|362.35|16
1648029080000|2022-03-23 09:51:20|365.28|362.38|365.27|362.37|365.28|362.38|365.23|362.33|16
1648029090000|2022-03-23 09:51:30|365.25|362.35|365.22|362.32|365.26|362.36|365.22|362.32|7
1648029100000|2022-03-23 09:51:40|365.21|362.31|365.23|362.33|365.25|362.35|365.17|362.27|21
1648029110000|2022-03-23 09:51:50|365.25|362.35|365.34|362.44|365.34|362.44|365.25|362.35|16
1648029120000|2022-03-23 09:52:00|365.36|362.46|365.36|362.46|365.37|362.47|365.36|362.46|3
1648029130000|2022-03-23 09:52:10|365.37|362.47|365.38|362.48|365.38|362.48|365.37|362.47|2
1648029140000|2022-03-23 09:52:20|365.37|362.47|365.49|362.59|365.49|362.59|365.35|362.45|25
1648029150000|2022-03-23 09:52:30|365.53|362.63|365.53|362.63|365.57|362.67|365.44|362.54|23
1648029160000|2022-03-23 09:52:40|365.54|362.64|365.42|362.52|365.57|362.67|365.41|362.51|18
1648029170000|2022-03-23 09:52:50|365.41|362.51|365.33|362.43|365.42|362.52|365.29|362.39|10
1648029180000|2022-03-23 09:53:00|365.29|362.39|365.12|362.22|365.32|362.42|365.11|362.21|21
1648029190000|2022-03-23 09:53:10|365.11|362.21|365.05|362.15|365.11|362.21|365.05|362.15|6
1648029200000|2022-03-23 09:53:20|365.01|362.11|365|362.1|365.01|362.11|364.99|362.09|5
1648029210000|2022-03-23 09:53:30|365.03|362.13|365.2|362.3|365.3|362.4|365.01|362.11|13
1648029220000|2022-03-23 09:53:40|365.21|362.31|365.2|362.3|365.21|362.31|365.19|362.29|4
1648029230000|2022-03-23 09:53:50|365.21|362.31|365.2|362.3|365.21|362.31|365.2|362.3|2
1648029240000|2022-03-23 09:54:00|365.21|362.31|365.22|362.32|365.22|362.32|365.2|362.3|3
1648029250000|2022-03-23 09:54:10|365.26|362.36|365.21|362.31|365.28|362.38|365.21|362.31|15
1648029260000|2022-03-23 09:54:20|365.18|362.28|365.13|362.23|365.18|362.28|365.11|362.21|9
1648029270000|2022-03-23 09:54:30|365.1|362.2|365.03|362.13|365.1|362.2|365.02|362.12|10
1648029280000|2022-03-23 09:54:40|365.02|362.12|365.05|362.15|365.05|362.15|365.02|362.12|4
1648029290000|2022-03-23 09:54:50|365.1|362.2|365.07|362.17|365.13|362.23|365.07|362.17|18
1648029300000|2022-03-23 09:55:00|365.08|362.18|365.14|362.24|365.14|362.24|365.07|362.17|15
1648029310000|2022-03-23 09:55:10|365.13|362.23|365.1|362.2|365.14|362.24|365.06|362.16|20
1648029320000|2022-03-23 09:55:20|365.11|362.21|365.05|362.15|365.11|362.21|365.04|362.14|10
1648029330000|2022-03-23 09:55:30|365.04|362.14|364.85|361.95|365.05|362.15|364.84|361.94|19
1648029340000|2022-03-23 09:55:40|364.86|361.96|364.89|361.99|364.89|361.99|364.86|361.96|9
1648029350000|2022-03-23 09:55:50|364.88|361.98|364.91|362.01|364.96|362.06|364.88|361.98|19
1648029360000|2022-03-23 09:56:00|364.9|362|364.9|362|364.94|362.04|364.88|361.98|9
1648029370000|2022-03-23 09:56:10|364.92|362.02|364.91|362.01|364.93|362.03|364.86|361.96|9
1648029380000|2022-03-23 09:56:20|364.92|362.02|364.93|362.03|364.95|362.05|364.84|361.94|19
1648029390000|2022-03-23 09:56:30|364.94|362.04|364.64|361.74|364.94|362.04|364.64|361.74|17
1648029400000|2022-03-23 09:56:40|364.63|361.73|364.67|361.77|364.67|361.77|364.63|361.73|5
1648029410000|2022-03-23 09:56:50|364.58|361.68|364.58|361.68|364.65|361.75|364.58|361.68|6
1648029420000|2022-03-23 09:57:00|364.57|361.67|364.57|361.67|364.57|361.67|364.57|361.67|1
1648029430000|2022-03-23 09:57:10|364.61|361.71|364.56|361.66|364.65|361.75|364.56|361.66|7
1648029440000|2022-03-23 09:57:20|364.59|361.69|364.55|361.65|364.61|361.71|364.54|361.64|12
1648029450000|2022-03-23 09:57:30|364.56|361.66|364.54|361.64|364.56|361.66|364.52|361.62|5
1648029460000|2022-03-23 09:57:40|364.6|361.7|364.6|361.7|364.6|361.7|364.6|361.7|1
1648029470000|2022-03-23 09:57:50|364.57|361.67|364.64|361.74|364.65|361.75|364.57|361.67|23
1648029480000|2022-03-23 09:58:00|364.57|361.67|364.79|361.89|364.81|361.91|364.57|361.67|28
1648029490000|2022-03-23 09:58:10|364.81|361.91|364.92|362.02|364.92|362.02|364.81|361.91|19
1648029500000|2022-03-23 09:58:20|364.89|361.99|364.8|361.9|364.95|362.05|364.67|361.77|22
1648029510000|2022-03-23 09:58:30|364.79|361.89|364.73|361.83|364.79|361.89|364.66|361.76|16
1648029520000|2022-03-23 09:58:40|364.71|361.81|364.71|361.81|364.74|361.84|364.66|361.76|9
1648029530000|2022-03-23 09:58:50|364.74|361.84|364.7|361.8|364.74|361.84|364.67|361.77|8
1648029540000|2022-03-23 09:59:00|364.69|361.79|364.69|361.79|364.7|361.8|364.69|361.79|3
1648029550000|2022-03-23 09:59:10|364.71|361.81|364.62|361.72|364.71|361.81|364.62|361.72|10
1648029560000|2022-03-23 09:59:20|364.63|361.73|364.56|361.66|364.64|361.74|364.56|361.66|6
1648029570000|2022-03-23 09:59:30|364.58|361.68|364.64|361.74|364.68|361.78|364.58|361.68|14
1648029580000|2022-03-23 09:59:40|364.65|361.75|364.68|361.78|364.68|361.78|364.6|361.7|10
1648029590000|2022-03-23 09:59:50|364.62|361.72|364.62|361.72|364.62|361.72|364.62|361.72|1
1648029600000|2022-03-23 10:00:00|364.67|361.77|364.41|361.51|364.67|361.77|364.4|361.5|14
1648029610000|2022-03-23 10:00:10|364.43|361.53|364.55|361.65|364.55|361.65|364.43|361.53|19
1648029620000|2022-03-23 10:00:20|364.54|361.64|364.55|361.65|364.58|361.68|364.53|361.63|17
1648029630000|2022-03-23 10:00:30|364.54|361.64|364.6|361.7|364.6|361.7|364.51|361.61|22
1648029640000|2022-03-23 10:00:40|364.59|361.69|364.59|361.69|364.59|361.69|364.58|361.68|5
1648029650000|2022-03-23 10:00:50|364.6|361.7|364.6|361.7|364.6|361.7|364.59|361.69|3
1648029660000|2022-03-23 10:01:00|364.61|361.71|364.68|361.78|364.68|361.78|364.6|361.7|23
1648029670000|2022-03-23 10:01:10|364.67|361.77|364.69|361.79|364.72|361.82|364.67|361.77|9
1648029680000|2022-03-23 10:01:20|364.7|361.8|364.69|361.79|364.75|361.85|364.64|361.74|18
1648029690000|2022-03-23 10:01:30|364.7|361.8|364.74|361.84|364.8|361.9|364.7|361.8|12
1648029700000|2022-03-23 10:01:40|364.75|361.85|364.74|361.84|364.79|361.89|364.65|361.75|20
1648029710000|2022-03-23 10:01:50|364.75|361.85|364.76|361.86|364.77|361.87|364.7|361.8|15
1648029720000|2022-03-23 10:02:00|364.77|361.87|364.81|361.91|364.82|361.92|364.7|361.8|22
1648029730000|2022-03-23 10:02:10|364.82|361.92|364.78|361.88|364.89|361.99|364.78|361.88|23
1648029740000|2022-03-23 10:02:20|364.68|361.78|364.44|361.54|364.68|361.78|364.42|361.52|20
1648029750000|2022-03-23 10:02:30|364.42|361.52|364.1|361.2|364.46|361.56|364.1|361.2|25
1648029760000|2022-03-23 10:02:40|364.16|361.26|364.11|361.21|364.16|361.26|363.9|361|25
1648029770000|2022-03-23 10:02:50|364.16|361.26|364.12|361.22|364.16|361.26|364.1|361.2|16
1648029780000|2022-03-23 10:03:00|364.14|361.24|364.1|361.2|364.17|361.27|364.09|361.19|19
1648029790000|2022-03-23 10:03:10|364.11|361.21|364.03|361.13|364.12|361.22|364.03|361.13|16
1648029800000|2022-03-23 10:03:20|364.04|361.14|364.01|361.11|364.04|361.14|363.99|361.09|15
1648029810000|2022-03-23 10:03:30|363.97|361.07|363.93|361.03|364.01|361.11|363.93|361.03|13
1648029820000|2022-03-23 10:03:40|363.94|361.04|363.48|360.58|363.94|361.04|363.48|360.58|9
1648029830000|2022-03-23 10:03:50|363.5|360.6|363.68|360.78|363.73|360.83|363.43|360.53|27
1648029840000|2022-03-23 10:04:00|363.67|360.77|363.7|360.8|363.7|360.8|363.67|360.77|6
1648029850000|2022-03-23 10:04:10|363.71|360.81|363.7|360.8|363.71|360.81|363.7|360.8|2
1648029860000|2022-03-23 10:04:20|363.74|360.84|363.73|360.83|363.76|360.86|363.65|360.75|16
1648029870000|2022-03-23 10:04:30|363.74|360.84|363.65|360.75|363.8|360.9|363.62|360.72|22
1648029880000|2022-03-23 10:04:40|363.64|360.74|363.67|360.77|363.67|360.77|363.62|360.72|17
1648029890000|2022-03-23 10:04:50|363.66|360.76|363.64|360.74|363.69|360.79|363.59|360.69|14
1648029900000|2022-03-23 10:05:00|363.65|360.75|363.67|360.77|363.69|360.79|363.57|360.67|20
1648029910000|2022-03-23 10:05:10|363.68|360.78|363.67|360.77|363.68|360.78|363.63|360.73|14
1648029920000|2022-03-23 10:05:20|363.7|360.8|363.7|360.8|363.79|360.89|363.69|360.79|15
1648029930000|2022-03-23 10:05:30|363.71|360.81|363.81|360.91|363.88|360.98|363.7|360.8|23
1648029940000|2022-03-23 10:05:40|363.82|360.92|363.83|360.93|363.9|361|363.82|360.92|9
1648029950000|2022-03-23 10:05:50|363.87|360.97|363.92|361.02|363.92|361.02|363.87|360.97|6
1648029960000|2022-03-23 10:06:00|363.83|360.93|363.93|361.03|363.93|361.03|363.83|360.93|9
1648029970000|2022-03-23 10:06:10|363.92|361.02|363.84|360.94|363.93|361.03|363.84|360.94|4
1648029980000|2022-03-23 10:06:20|363.81|360.91|363.92|361.02|363.95|361.05|363.81|360.91|13
1648029990000|2022-03-23 10:06:30|363.9|361|363.9|361|363.93|361.03|363.9|361|16
1648030000000|2022-03-23 10:06:40|363.86|360.96|363.7|360.8|363.86|360.96|363.69|360.79|11
1648030010000|2022-03-23 10:06:50|363.71|360.81|363.62|360.72|363.71|360.81|363.62|360.72|10
1648030020000|2022-03-23 10:07:00|363.63|360.73|363.65|360.75|363.67|360.77|363.62|360.72|7
1648030030000|2022-03-23 10:07:10|363.66|360.76|363.66|360.76|363.67|360.77|363.66|360.76|7
1648030040000|2022-03-23 10:07:20|363.65|360.75|363.57|360.67|363.65|360.75|363.57|360.67|12
1648030050000|2022-03-23 10:07:30|363.58|360.68|363.58|360.68|363.61|360.71|363.53|360.63|10
1648030060000|2022-03-23 10:07:40|363.59|360.69|363.66|360.76|363.67|360.77|363.59|360.69|11
1648030070000|2022-03-23 10:07:50|363.67|360.77|363.64|360.74|363.67|360.77|363.63|360.73|8
1648030090000|2022-03-23 10:08:10|363.65|360.75|363.66|360.76|363.66|360.76|363.65|360.75|2
1648030100000|2022-03-23 10:08:20|363.65|360.75|363.58|360.68|363.65|360.75|363.55|360.65|7
1648030110000|2022-03-23 10:08:30|363.57|360.67|363.61|360.71|363.66|360.76|363.57|360.67|10
1648030120000|2022-03-23 10:08:40|363.58|360.68|363.79|360.89|363.79|360.89|363.58|360.68|14
1648030130000|2022-03-23 10:08:50|363.81|360.91|363.86|360.96|363.86|360.96|363.71|360.81|20
1648030140000|2022-03-23 10:09:00|363.88|360.98|363.99|361.09|364.02|361.12|363.81|360.91|20
1648030150000|2022-03-23 10:09:10|363.93|361.03|363.9|361|363.96|361.06|363.75|360.85|25
1648030160000|2022-03-23 10:09:20|363.92|361.02|363.9|361|363.95|361.05|363.89|360.99|15
1648030170000|2022-03-23 10:09:30|363.91|361.01|363.84|360.94|363.94|361.04|363.84|360.94|18
1648030180000|2022-03-23 10:09:40|363.85|360.95|363.69|360.79|363.85|360.95|363.63|360.73|18
1648030190000|2022-03-23 10:09:50|363.66|360.76|363.63|360.73|363.67|360.77|363.6|360.7|8
1648030200000|2022-03-23 10:10:00|363.61|360.71|363.62|360.72|363.62|360.72|363.61|360.71|2
1648030210000|2022-03-23 10:10:10|363.55|360.65|363.56|360.66|363.56|360.66|363.55|360.65|2
1648030220000|2022-03-23 10:10:20|363.59|360.69|363.63|360.73|363.63|360.73|363.59|360.69|10
1648030230000|2022-03-23 10:10:30|363.61|360.71|363.77|360.87|363.78|360.88|363.58|360.68|14
1648030240000|2022-03-23 10:10:40|363.78|360.88|363.78|360.88|363.79|360.89|363.77|360.87|6
1648030250000|2022-03-23 10:10:50|363.79|360.89|363.82|360.92|363.87|360.97|363.78|360.88|10
1648030260000|2022-03-23 10:11:00|363.84|360.94|363.8|360.9|363.87|360.97|363.8|360.9|10
1648030270000|2022-03-23 10:11:10|363.81|360.91|363.8|360.9|363.81|360.91|363.8|360.9|2
1648030280000|2022-03-23 10:11:20|363.79|360.89|363.75|360.85|363.79|360.89|363.72|360.82|10
1648030290000|2022-03-23 10:11:30|363.76|360.86|363.81|360.91|363.82|360.92|363.75|360.85|6
1648030300000|2022-03-23 10:11:40|363.79|360.89|363.61|360.71|363.79|360.89|363.61|360.71|18
1648030310000|2022-03-23 10:11:50|363.62|360.72|363.65|360.75|363.65|360.75|363.62|360.72|5
1648030320000|2022-03-23 10:12:00|363.66|360.76|363.73|360.83|363.79|360.89|363.66|360.76|10
1648030330000|2022-03-23 10:12:10|363.71|360.81|363.73|360.83|363.74|360.84|363.71|360.81|3
1648030340000|2022-03-23 10:12:20|363.74|360.84|363.84|360.94|363.84|360.94|363.69|360.79|11
1648030350000|2022-03-23 10:12:30|363.91|361.01|363.94|361.04|364.11|361.21|363.91|361.01|27
1648030360000|2022-03-23 10:12:40|363.93|361.03|363.95|361.05|363.96|361.06|363.93|361.03|7
1648030370000|2022-03-23 10:12:50|363.94|361.04|363.96|361.06|363.96|361.06|363.94|361.04|3
1648030380000|2022-03-23 10:13:00|363.94|361.04|363.98|361.08|364.01|361.11|363.94|361.04|12
1648030390000|2022-03-23 10:13:10|363.99|361.09|364.02|361.12|364.07|361.17|363.99|361.09|6
1648030400000|2022-03-23 10:13:20|364.04|361.14|364.07|361.17|364.1|361.2|364.02|361.12|15
1648030410000|2022-03-23 10:13:30|364.08|361.18|364.1|361.2|364.1|361.2|364.08|361.18|2
1648030420000|2022-03-23 10:13:40|364.09|361.19|364.15|361.25|364.15|361.25|364.07|361.17|6
1648030430000|2022-03-23 10:13:50|364.11|361.21|364.11|361.21|364.14|361.24|364.06|361.16|23
1648030440000|2022-03-23 10:14:00|364.09|361.19|364.11|361.21|364.14|361.24|364.09|361.19|15
1648030450000|2022-03-23 10:14:10|364.12|361.22|364.12|361.22|364.15|361.25|364.1|361.2|5
1648030460000|2022-03-23 10:14:20|364.11|361.21|364.06|361.16|364.11|361.21|364.06|361.16|8
1648030470000|2022-03-23 10:14:30|364.04|361.14|364|361.1|364.04|361.14|363.99|361.09|10
1648030480000|2022-03-23 10:14:40|364.01|361.11|363.96|361.06|364.02|361.12|363.96|361.06|17
1648030490000|2022-03-23 10:14:50|363.97|361.07|363.97|361.07|364|361.1|363.96|361.06|15
1648030500000|2022-03-23 10:15:00|363.92|361.02|363.92|361.02|363.93|361.03|363.9|361|8
1648030510000|2022-03-23 10:15:10|363.9|361|363.93|361.03|363.93|361.03|363.9|361|4
1648030520000|2022-03-23 10:15:20|364.01|361.11|364.07|361.17|364.08|361.18|364|361.1|18
1648030530000|2022-03-23 10:15:30|364.05|361.15|363.95|361.05|364.06|361.16|363.93|361.03|19
1648030540000|2022-03-23 10:15:40|363.96|361.06|363.9|361|363.97|361.07|363.9|361|11
1648030550000|2022-03-23 10:15:50|363.91|361.01|363.85|360.95|363.91|361.01|363.83|360.93|9
1648030560000|2022-03-23 10:16:00|363.83|360.93|363.87|360.97|363.87|360.97|363.83|360.93|8
1648030570000|2022-03-23 10:16:10|363.85|360.95|364.2|361.3|364.21|361.31|363.85|360.95|34
1648030580000|2022-03-23 10:16:20|364.22|361.32|364.23|361.33|364.25|361.35|364.16|361.26|21
1648030590000|2022-03-23 10:16:30|364.22|361.32|364.14|361.24|364.3|361.4|364.1|361.2|25
1648030600000|2022-03-23 10:16:40|364.13|361.23|364.16|361.26|364.18|361.28|364.12|361.22|16
1648030610000|2022-03-23 10:16:50|364.15|361.25|364.16|361.26|364.22|361.32|364.15|361.25|12
1648030620000|2022-03-23 10:17:00|364.15|361.25|364.15|361.25|364.18|361.28|364.13|361.23|9
1648030630000|2022-03-23 10:17:10|364.16|361.26|364.22|361.32|364.25|361.35|364.14|361.24|11
1648030640000|2022-03-23 10:17:20|364.23|361.33|364.32|361.42|364.34|361.44|364.23|361.33|13
1648030650000|2022-03-23 10:17:30|364.33|361.43|364.33|361.43|364.35|361.45|364.32|361.42|8
1648030660000|2022-03-23 10:17:40|364.3|361.4|364.28|361.38|364.33|361.43|364.22|361.32|15
1648030670000|2022-03-23 10:17:50|364.22|361.32|364.23|361.33|364.23|361.33|364.17|361.27|12
1648030680000|2022-03-23 10:18:00|364.25|361.35|364.19|361.29|364.25|361.35|364.19|361.29|7
1648030690000|2022-03-23 10:18:10|364.2|361.3|364.31|361.41|364.32|361.42|364.19|361.29|18
1648030700000|2022-03-23 10:18:20|364.32|361.42|364.31|361.41|364.35|361.45|364.26|361.36|22
1648030710000|2022-03-23 10:18:30|364.35|361.45|364.36|361.46|364.38|361.48|364.33|361.43|14
1648030720000|2022-03-23 10:18:40|364.37|361.47|364.36|361.46|364.37|361.47|364.36|361.46|2
1648030730000|2022-03-23 10:18:50|364.38|361.48|364.54|361.64|364.56|361.66|364.38|361.48|15
1648030740000|2022-03-23 10:19:00|364.55|361.65|364.53|361.63|364.55|361.65|364.53|361.63|6
1648030750000|2022-03-23 10:19:10|364.55|361.65|364.39|361.49|364.55|361.65|364.38|361.48|23
1648030760000|2022-03-23 10:19:20|364.38|361.48|364.42|361.52|364.45|361.55|364.37|361.47|13
1648030770000|2022-03-23 10:19:30|364.41|361.51|364.4|361.5|364.44|361.54|364.4|361.5|5
1648030780000|2022-03-23 10:19:40|364.42|361.52|364.43|361.53|364.43|361.53|364.38|361.48|16
1648030790000|2022-03-23 10:19:50|364.48|361.58|364.48|361.58|364.48|361.58|364.41|361.51|7
1648030800000|2022-03-23 10:20:00|364.47|361.57|364.43|361.53|364.48|361.58|364.4|361.5|20
1648030810000|2022-03-23 10:20:10|364.39|361.49|364.51|361.61|364.52|361.62|364.39|361.49|11
1648030820000|2022-03-23 10:20:20|364.49|361.59|364.47|361.57|364.53|361.63|364.44|361.54|14
1648030830000|2022-03-23 10:20:30|364.38|361.48|364.25|361.35|364.38|361.48|364.22|361.32|12
1648030840000|2022-03-23 10:20:40|364.23|361.33|364.18|361.28|364.25|361.35|364.18|361.28|3
1648030850000|2022-03-23 10:20:50|364.23|361.33|364.22|361.32|364.24|361.34|364.2|361.3|8
1648030860000|2022-03-23 10:21:00|364.21|361.31|364.25|361.35|364.26|361.36|364.21|361.31|10
1648030870000|2022-03-23 10:21:10|364.26|361.36|364.22|361.32|364.27|361.37|364.22|361.32|7
1648030880000|2022-03-23 10:21:20|364.19|361.29|364.16|361.26|364.19|361.29|364.15|361.25|3
1648030890000|2022-03-23 10:21:30|364.17|361.27|364.17|361.27|364.17|361.27|364.17|361.27|1
1648030900000|2022-03-23 10:21:40|364.21|361.31|364.24|361.34|364.24|361.34|364.21|361.31|8
1648030910000|2022-03-23 10:21:50|364.23|361.33|364.2|361.3|364.23|361.33|364.2|361.3|11
1648030920000|2022-03-23 10:22:00|364.21|361.31|364.22|361.32|364.22|361.32|364.2|361.3|5
1648030930000|2022-03-23 10:22:10|364.21|361.31|364.18|361.28|364.22|361.32|364.18|361.28|6
1648030940000|2022-03-23 10:22:20|364.17|361.27|364.16|361.26|364.18|361.28|364.16|361.26|7
1648030950000|2022-03-23 10:22:30|364.2|361.3|364.47|361.57|364.54|361.64|364.2|361.3|23
1648030960000|2022-03-23 10:22:40|364.46|361.56|364.34|361.44|364.46|361.56|364.28|361.38|22
1648030970000|2022-03-23 10:22:50|364.33|361.43|364.39|361.49|364.47|361.57|364.33|361.43|16
1648030980000|2022-03-23 10:23:00|364.4|361.5|364.32|361.42|364.4|361.5|364.32|361.42|9
1648030990000|2022-03-23 10:23:10|364.31|361.41|364.31|361.41|364.32|361.42|364.31|361.41|7
1648031000000|2022-03-23 10:23:20|364.33|361.43|364.31|361.41|364.33|361.43|364.3|361.4|5
1648031010000|2022-03-23 10:23:30|364.32|361.42|364.33|361.43|364.33|361.43|364.3|361.4|11
1648031020000|2022-03-23 10:23:40|364.32|361.42|364.37|361.47|364.37|361.47|364.32|361.42|4
1648031030000|2022-03-23 10:23:50|364.38|361.48|364.45|361.55|364.45|361.55|364.37|361.47|11
1648031040000|2022-03-23 10:24:00|364.44|361.54|364.54|361.64|364.55|361.65|364.44|361.54|16
1648031050000|2022-03-23 10:24:10|364.57|361.67|364.56|361.66|364.57|361.67|364.53|361.63|11
1648031060000|2022-03-23 10:24:20|364.54|361.64|364.55|361.65|364.55|361.65|364.52|361.62|4
1648031070000|2022-03-23 10:24:30|364.54|361.64|364.52|361.62|364.58|361.68|364.52|361.62|11
1648031080000|2022-03-23 10:24:40|364.56|361.66|364.68|361.78|364.69|361.79|364.51|361.61|14
1648031090000|2022-03-23 10:24:50|364.69|361.79|364.74|361.84|364.74|361.84|364.69|361.79|13
1648031100000|2022-03-23 10:25:00|364.76|361.86|364.74|361.84|364.76|361.86|364.7|361.8|6
1648031110000|2022-03-23 10:25:10|364.76|361.86|364.78|361.88|364.78|361.88|364.76|361.86|2
1648031120000|2022-03-23 10:25:20|364.77|361.87|364.78|361.88|364.78|361.88|364.77|361.87|2
1648031130000|2022-03-23 10:25:30|364.77|361.87|364.58|361.68|364.77|361.87|364.55|361.65|20
1648031140000|2022-03-23 10:25:40|364.59|361.69|364.7|361.8|364.78|361.88|364.57|361.67|25
1648031150000|2022-03-23 10:25:50|364.72|361.82|364.7|361.8|364.74|361.84|364.66|361.76|17
1648031160000|2022-03-23 10:26:00|364.71|361.81|364.79|361.89|364.81|361.91|364.71|361.81|15
1648031170000|2022-03-23 10:26:10|364.81|361.91|364.78|361.88|364.81|361.91|364.78|361.88|9
1648031180000|2022-03-23 10:26:20|364.81|361.91|364.86|361.96|364.86|361.96|364.75|361.85|15
1648031190000|2022-03-23 10:26:30|364.87|361.97|364.86|361.96|364.87|361.97|364.78|361.88|10
1648031200000|2022-03-23 10:26:40|364.87|361.97|364.87|361.97|364.87|361.97|364.76|361.86|17
1648031210000|2022-03-23 10:26:50|364.85|361.95|364.85|361.95|364.9|362|364.79|361.89|26
1648031220000|2022-03-23 10:27:00|364.86|361.96|364.81|361.91|364.88|361.98|364.79|361.89|18
1648031230000|2022-03-23 10:27:10|364.8|361.9|364.87|361.97|364.87|361.97|364.79|361.89|17
1648031240000|2022-03-23 10:27:20|364.88|361.98|364.82|361.92|364.89|361.99|364.82|361.92|7
1648031250000|2022-03-23 10:27:30|364.84|361.94|364.83|361.93|364.89|361.99|364.79|361.89|14
1648031260000|2022-03-23 10:27:40|364.84|361.94|365.08|362.18|365.08|362.18|364.79|361.89|20
1648031270000|2022-03-23 10:27:50|365.1|362.2|365.1|362.2|365.13|362.23|365.08|362.18|23
1648031280000|2022-03-23 10:28:00|365.11|362.21|365.17|362.27|365.19|362.29|365.11|362.21|15
1648031290000|2022-03-23 10:28:10|365.18|362.28|365.48|362.58|365.49|362.59|365.13|362.23|23
1648031300000|2022-03-23 10:28:20|365.49|362.59|365.55|362.65|365.58|362.68|365.48|362.58|21
1648031310000|2022-03-23 10:28:30|365.53|362.63|365.73|362.83|365.8|362.9|365.53|362.63|23
1648031320000|2022-03-23 10:28:40|365.74|362.84|365.67|362.77|365.8|362.9|365.65|362.75|21
1648031330000|2022-03-23 10:28:50|365.66|362.76|365.28|362.38|365.66|362.76|365.28|362.38|25
1648031340000|2022-03-23 10:29:00|365.27|362.37|365.35|362.45|365.4|362.5|365.25|362.35|22
1648031350000|2022-03-23 10:29:10|365.34|362.44|365.57|362.67|365.61|362.71|365.34|362.44|20
1648031360000|2022-03-23 10:29:20|365.59|362.69|365.32|362.42|365.59|362.69|365.3|362.4|16
1648031370000|2022-03-23 10:29:30|365.34|362.44|365.28|362.38|365.35|362.45|365.28|362.38|13
1648031380000|2022-03-23 10:29:40|365.26|362.36|365.28|362.38|365.29|362.39|365.26|362.36|7
1648031390000|2022-03-23 10:29:50|365.26|362.36|365.25|362.35|365.26|362.36|365.24|362.34|8
1648031400000|2022-03-23 10:30:00|365.26|362.36|364.82|361.92|365.27|362.37|364.82|361.92|24
1648031410000|2022-03-23 10:30:10|364.74|361.84|364.85|361.95|364.88|361.98|364.74|361.84|20
1648031420000|2022-03-23 10:30:20|364.94|362.04|364.93|362.03|364.96|362.06|364.83|361.93|29
1648031430000|2022-03-23 10:30:30|364.96|362.06|365.06|362.16|365.09|362.19|364.88|361.98|25
1648031440000|2022-03-23 10:30:40|365.07|362.17|365.06|362.16|365.11|362.21|364.99|362.09|13
1648031450000|2022-03-23 10:30:50|365.09|362.19|365.08|362.18|365.11|362.21|365.01|362.11|12
1648031460000|2022-03-23 10:31:00|365.07|362.17|364.93|362.03|365.08|362.18|364.93|362.03|15
1648031470000|2022-03-23 10:31:10|364.94|362.04|364.97|362.07|364.97|362.07|364.92|362.02|12
1648031480000|2022-03-23 10:31:20|364.96|362.06|365.02|362.12|365.07|362.17|364.94|362.04|11
1648031490000|2022-03-23 10:31:30|364.99|362.09|364.91|362.01|365.06|362.16|364.91|362.01|22
1648031500000|2022-03-23 10:31:40|364.85|361.95|364.85|361.95|364.87|361.97|364.84|361.94|7
1648031510000|2022-03-23 10:31:50|364.84|361.94|364.68|361.78|364.84|361.94|364.68|361.78|14
1648031520000|2022-03-23 10:32:00|364.7|361.8|364.71|361.81|364.71|361.81|364.7|361.8|2
1648031530000|2022-03-23 10:32:10|364.76|361.86|364.78|361.88|364.84|361.94|364.76|361.86|5
1648031540000|2022-03-23 10:32:20|364.82|361.92|365.06|362.16|365.06|362.16|364.82|361.92|18
1648031550000|2022-03-23 10:32:30|365.03|362.13|365.06|362.16|365.11|362.21|365|362.1|14
1648031560000|2022-03-23 10:32:40|365.07|362.17|365.11|362.21|365.11|362.21|365.06|362.16|10
1648031570000|2022-03-23 10:32:50|365.12|362.22|365.13|362.23|365.18|362.28|365.08|362.18|17
1648031580000|2022-03-23 10:33:00|365.16|362.26|365.13|362.23|365.18|362.28|365.1|362.2|15
1648031590000|2022-03-23 10:33:10|365.14|362.24|365.09|362.19|365.15|362.25|365.06|362.16|19
1648031600000|2022-03-23 10:33:20|365.08|362.18|365.12|362.22|365.14|362.24|365.08|362.18|15
1648031610000|2022-03-23 10:33:30|365.11|362.21|365.08|362.18|365.11|362.21|365.08|362.18|3
1648031620000|2022-03-23 10:33:40|365.09|362.19|365.12|362.22|365.12|362.22|365.09|362.19|9
1648031630000|2022-03-23 10:33:50|365.19|362.29|365.14|362.24|365.19|362.29|365.14|362.24|3
1648031640000|2022-03-23 10:34:00|365.09|362.19|365.16|362.26|365.17|362.27|365.09|362.19|10
1648031650000|2022-03-23 10:34:10|365.17|362.27|365.18|362.28|365.23|362.33|365.16|362.26|12
1648031660000|2022-03-23 10:34:20|365.19|362.29|365.11|362.21|365.19|362.29|365.08|362.18|22
1648031670000|2022-03-23 10:34:30|365.1|362.2|365|362.1|365.12|362.22|364.98|362.08|23
1648031680000|2022-03-23 10:34:40|365.01|362.11|364.99|362.09|365.06|362.16|364.98|362.08|12
1648031690000|2022-03-23 10:34:50|364.98|362.08|364.98|362.08|364.99|362.09|364.88|361.98|17
1648031700000|2022-03-23 10:35:00|364.92|362.02|364.89|361.99|364.95|362.05|364.89|361.99|15
1648031710000|2022-03-23 10:35:10|364.92|362.02|364.9|362|364.96|362.06|364.9|362|12
1648031720000|2022-03-23 10:35:20|364.93|362.03|364.86|361.96|364.93|362.03|364.86|361.96|16
1648031730000|2022-03-23 10:35:30|364.91|362.01|364.87|361.97|364.91|362.01|364.84|361.94|16
1648031740000|2022-03-23 10:35:40|364.86|361.96|364.85|361.95|364.89|361.99|364.81|361.91|14
1648031750000|2022-03-23 10:35:50|364.84|361.94|364.76|361.86|364.85|361.95|364.73|361.83|16
1648031760000|2022-03-23 10:36:00|364.78|361.88|364.87|361.97|364.87|361.97|364.78|361.88|13
1648031770000|2022-03-23 10:36:10|364.82|361.92|364.91|362.01|364.91|362.01|364.81|361.91|17
1648031780000|2022-03-23 10:36:20|364.8|361.9|364.93|362.03|364.99|362.09|364.8|361.9|22
1648031790000|2022-03-23 10:36:30|364.94|362.04|364.93|362.03|364.95|362.05|364.89|361.99|17
1648031800000|2022-03-23 10:36:40|364.92|362.02|364.9|362|364.95|362.05|364.9|362|17
1648031810000|2022-03-23 10:36:50|364.91|362.01|364.88|361.98|364.95|362.05|364.88|361.98|17
1648031820000|2022-03-23 10:37:00|364.9|362|364.96|362.06|364.97|362.07|364.88|361.98|22
1648031830000|2022-03-23 10:37:10|364.95|362.05|364.89|361.99|364.95|362.05|364.85|361.95|20
1648031840000|2022-03-23 10:37:20|364.88|361.98|364.82|361.92|364.91|362.01|364.82|361.92|10
1648031850000|2022-03-23 10:37:30|364.84|361.94|364.82|361.92|364.9|362|364.81|361.91|12
1648031860000|2022-03-23 10:37:40|364.81|361.91|364.73|361.83|364.81|361.91|364.7|361.8|21
1648031870000|2022-03-23 10:37:50|364.72|361.82|364.77|361.87|364.77|361.87|364.68|361.78|14
1648031880000|2022-03-23 10:38:00|364.74|361.84|364.74|361.84|364.78|361.88|364.73|361.83|12
1648031890000|2022-03-23 10:38:10|364.73|361.83|364.6|361.7|364.73|361.83|364.58|361.68|23
1648031900000|2022-03-23 10:38:20|364.59|361.69|364.58|361.68|364.71|361.81|364.57|361.67|18
1648031910000|2022-03-23 10:38:30|364.57|361.67|364.62|361.72|364.68|361.78|364.56|361.66|15
1648031920000|2022-03-23 10:38:40|364.61|361.71|364.56|361.66|364.72|361.82|364.56|361.66|9
1648031930000|2022-03-23 10:38:50|364.62|361.72|364.49|361.59|364.64|361.74|364.46|361.56|24
1648031940000|2022-03-23 10:39:00|364.51|361.61|364.47|361.57|364.63|361.73|364.47|361.57|19
1648031950000|2022-03-23 10:39:10|364.48|361.58|364.54|361.64|364.64|361.74|364.47|361.57|24
1648031960000|2022-03-23 10:39:20|364.53|361.63|364.67|361.77|364.67|361.77|364.49|361.59|14
1648031970000|2022-03-23 10:39:30|364.65|361.75|364.7|361.8|364.73|361.83|364.6|361.7|24
1648031980000|2022-03-23 10:39:40|364.67|361.77|364.73|361.83|364.73|361.83|364.62|361.72|11
1648031990000|2022-03-23 10:39:50|364.66|361.76|364.66|361.76|364.72|361.82|364.65|361.75|16
1648032000000|2022-03-23 10:40:00|364.65|361.75|364.66|361.76|364.7|361.8|364.63|361.73|17
1648032010000|2022-03-23 10:40:10|364.65|361.75|364.65|361.75|364.66|361.76|364.63|361.73|13
1648032020000|2022-03-23 10:40:20|364.66|361.76|364.55|361.65|364.66|361.76|364.52|361.62|12
1648032030000|2022-03-23 10:40:30|364.61|361.71|364.42|361.52|364.62|361.72|364.42|361.52|17
1648032040000|2022-03-23 10:40:40|364.39|361.49|364.3|361.4|364.42|361.52|364.29|361.39|16
1648032050000|2022-03-23 10:40:50|364.34|361.44|364.31|361.41|364.42|361.52|364.28|361.38|13
1648032060000|2022-03-23 10:41:00|364.32|361.42|364.27|361.37|364.42|361.52|364.26|361.36|15
1648032070000|2022-03-23 10:41:10|364.33|361.43|364.31|361.41|364.45|361.55|364.31|361.41|6
1648032080000|2022-03-23 10:41:20|364.28|361.38|364.39|361.49|364.41|361.51|364.28|361.38|18
1648032090000|2022-03-23 10:41:30|364.38|361.48|364.33|361.43|364.38|361.48|364.3|361.4|10
1648032100000|2022-03-23 10:41:40|364.32|361.42|364.35|361.45|364.37|361.47|364.29|361.39|16
1648032110000|2022-03-23 10:41:50|364.38|361.48|364.53|361.63|364.66|361.76|364.38|361.48|29
1648032120000|2022-03-23 10:42:00|364.54|361.64|364.99|362.09|365.04|362.14|364.54|361.64|36
1648032130000|2022-03-23 10:42:10|365|362.1|365|362.1|365.02|362.12|364.96|362.06|18
1648032140000|2022-03-23 10:42:20|365.01|362.11|365.13|362.23|365.13|362.23|365.01|362.11|16
1648032150000|2022-03-23 10:42:30|365.15|362.25|365.26|362.36|365.29|362.39|365.13|362.23|13
1648032160000|2022-03-23 10:42:40|365.25|362.35|364.91|362.01|365.34|362.44|364.91|362.01|28
1648032170000|2022-03-23 10:42:50|364.89|361.99|364.79|361.89|364.89|361.99|364.79|361.89|17
1648032180000|2022-03-23 10:43:00|364.8|361.9|364.75|361.85|364.87|361.97|364.69|361.79|21
1648032190000|2022-03-23 10:43:10|364.71|361.81|364.75|361.85|364.78|361.88|364.66|361.76|16
1648032200000|2022-03-23 10:43:20|364.74|361.84|364.63|361.73|364.74|361.84|364.61|361.71|18
1648032210000|2022-03-23 10:43:30|364.64|361.74|364.63|361.73|364.64|361.74|364.59|361.69|18
1648032220000|2022-03-23 10:43:40|364.61|361.71|364.6|361.7|364.63|361.73|364.59|361.69|14
1648032230000|2022-03-23 10:43:50|364.59|361.69|364.46|361.56|364.63|361.73|364.46|361.56|13
1648032240000|2022-03-23 10:44:00|364.45|361.55|364.39|361.49|364.5|361.6|364.39|361.49|23
1648032250000|2022-03-23 10:44:10|364.4|361.5|364.35|361.45|364.52|361.62|364.35|361.45|20
1648032260000|2022-03-23 10:44:20|364.34|361.44|364.43|361.53|364.5|361.6|364.34|361.44|26
1648032270000|2022-03-23 10:44:30|364.4|361.5|364.43|361.53|364.49|361.59|364.4|361.5|20
1648032280000|2022-03-23 10:44:40|364.44|361.54|364.46|361.56|364.46|361.56|364.37|361.47|14
1648032290000|2022-03-23 10:44:50|364.42|361.52|364.44|361.54|364.49|361.59|364.37|361.47|18
1648032300000|2022-03-23 10:45:00|364.45|361.55|364.43|361.53|364.51|361.61|364.43|361.53|19
1648032310000|2022-03-23 10:45:10|364.44|361.54|364.5|361.6|364.5|361.6|364.44|361.54|15
1648032320000|2022-03-23 10:45:20|364.44|361.54|364.41|361.51|364.48|361.58|364.41|361.51|16
1648032330000|2022-03-23 10:45:30|364.43|361.53|364.43|361.53|364.49|361.59|364.39|361.49|15
1648032340000|2022-03-23 10:45:40|364.4|361.5|364.36|361.46|364.44|361.54|364.36|361.46|14
1648032350000|2022-03-23 10:45:50|364.38|361.48|364.37|361.47|364.41|361.51|364.33|361.43|23
1648032360000|2022-03-23 10:46:00|364.38|361.48|364.48|361.58|364.48|361.58|364.33|361.43|23
1648032370000|2022-03-23 10:46:10|364.39|361.49|364.4|361.5|364.42|361.52|364.35|361.45|23
1648032380000|2022-03-23 10:46:20|364.41|361.51|364.52|361.62|364.56|361.66|364.4|361.5|22
1648032390000|2022-03-23 10:46:30|364.57|361.67|364.6|361.7|364.6|361.7|364.53|361.63|24
1648032400000|2022-03-23 10:46:40|364.59|361.69|364.31|361.41|364.59|361.69|364.31|361.41|15
1648032410000|2022-03-23 10:46:50|364.3|361.4|364.26|361.36|364.41|361.51|364.26|361.36|21
1648032420000|2022-03-23 10:47:00|364.23|361.33|364.16|361.26|364.35|361.45|364.13|361.23|24
1648032430000|2022-03-23 10:47:10|364.09|361.19|364.2|361.3|364.22|361.32|364.09|361.19|20
1648032440000|2022-03-23 10:47:20|364.16|361.26|363.94|361.04|364.21|361.31|363.88|360.98|24
1648032450000|2022-03-23 10:47:30|363.95|361.05|363.93|361.03|363.98|361.08|363.89|360.99|27
1648032460000|2022-03-23 10:47:40|363.85|360.95|363.95|361.05|364|361.1|363.85|360.95|22
1648032470000|2022-03-23 10:47:50|363.91|361.01|364|361.1|364.08|361.18|363.91|361.01|25
1648032480000|2022-03-23 10:48:00|364.01|361.11|364|361.1|364.06|361.16|363.96|361.06|24
1648032490000|2022-03-23 10:48:10|364.01|361.11|364.05|361.15|364.05|361.15|363.97|361.07|12
1648032500000|2022-03-23 10:48:20|363.97|361.07|364.01|361.11|364.04|361.14|363.97|361.07|8
1648032510000|2022-03-23 10:48:30|364.02|361.12|364.23|361.33|364.32|361.42|364|361.1|26
1648032520000|2022-03-23 10:48:40|364.27|361.37|364.1|361.2|364.28|361.38|364.03|361.13|22
1648032530000|2022-03-23 10:48:50|364.11|361.21|364.31|361.41|364.31|361.41|364.06|361.16|18
1648032540000|2022-03-23 10:49:00|364.23|361.33|364.07|361.17|364.27|361.37|364.04|361.14|23
1648032550000|2022-03-23 10:49:10|364.08|361.18|364.11|361.21|364.11|361.21|364.04|361.14|14
1648032560000|2022-03-23 10:49:20|364.12|361.22|364.07|361.17|364.18|361.28|364.02|361.12|23
1648032570000|2022-03-23 10:49:30|364.1|361.2|364.11|361.21|364.13|361.23|364.07|361.17|12
1648032580000|2022-03-23 10:49:40|364.1|361.2|364.08|361.18|364.13|361.23|364.07|361.17|9
1648032590000|2022-03-23 10:49:50|364.1|361.2|364.11|361.21|364.19|361.29|364.09|361.19|20
1648032600000|2022-03-23 10:50:00|364.1|361.2|364.26|361.36|364.29|361.39|364.09|361.19|26
1648032610000|2022-03-23 10:50:10|364.3|361.4|364.28|361.38|364.31|361.41|364.25|361.35|16
1648032620000|2022-03-23 10:50:20|364.29|361.39|364.29|361.39|364.32|361.42|364.29|361.39|8
1648032630000|2022-03-23 10:50:30|364.26|361.36|364.28|361.38|364.29|361.39|364.26|361.36|4
1648032640000|2022-03-23 10:50:40|364.26|361.36|364.24|361.34|364.27|361.37|364.24|361.34|10
1648032650000|2022-03-23 10:50:50|364.23|361.33|364.26|361.36|364.26|361.36|364.22|361.32|4
1648032660000|2022-03-23 10:51:00|364.23|361.33|364.26|361.36|364.27|361.37|364.23|361.33|4
1648032670000|2022-03-23 10:51:10|364.27|361.37|364.32|361.42|364.37|361.47|364.27|361.37|15
1648032680000|2022-03-23 10:51:20|364.33|361.43|364.38|361.48|364.38|361.48|364.32|361.42|12
1648032690000|2022-03-23 10:51:30|364.35|361.45|364.4|361.5|364.43|361.53|364.33|361.43|21
1648032700000|2022-03-23 10:51:40|364.35|361.45|364.45|361.55|364.48|361.58|364.35|361.45|11
1648032710000|2022-03-23 10:51:50|364.43|361.53|364.43|361.53|364.44|361.54|364.4|361.5|9
1648032720000|2022-03-23 10:52:00|364.44|361.54|364.74|361.84|364.75|361.85|364.4|361.5|19
1648032730000|2022-03-23 10:52:10|364.75|361.85|364.74|361.84|364.83|361.93|364.72|361.82|18
1648032740000|2022-03-23 10:52:20|364.75|361.85|364.69|361.79|364.76|361.86|364.65|361.75|23
1648032750000|2022-03-23 10:52:30|364.65|361.75|364.65|361.75|364.66|361.76|364.62|361.72|11
1648032760000|2022-03-23 10:52:40|364.66|361.76|364.71|361.81|364.72|361.82|364.6|361.7|10
1648032770000|2022-03-23 10:52:50|364.7|361.8|364.69|361.79|364.75|361.85|364.67|361.77|13
1648032780000|2022-03-23 10:53:00|364.71|361.81|364.93|362.03|364.93|362.03|364.71|361.81|27
1648032790000|2022-03-23 10:53:10|364.94|362.04|364.91|362.01|364.96|362.06|364.86|361.96|22
1648032800000|2022-03-23 10:53:20|364.92|362.02|364.93|362.03|364.93|362.03|364.89|361.99|12
1648032810000|2022-03-23 10:53:30|364.9|362|364.95|362.05|364.97|362.07|364.89|361.99|20
1648032820000|2022-03-23 10:53:40|364.98|362.08|364.95|362.05|364.99|362.09|364.93|362.03|15
1648032830000|2022-03-23 10:53:50|364.96|362.06|364.93|362.03|364.97|362.07|364.91|362.01|15
1648032840000|2022-03-23 10:54:00|364.92|362.02|364.98|362.08|364.99|362.09|364.91|362.01|20
1648032850000|2022-03-23 10:54:10|364.97|362.07|365|362.1|365.01|362.11|364.94|362.04|19
1648032860000|2022-03-23 10:54:20|364.97|362.07|364.99|362.09|365.02|362.12|364.96|362.06|17
1648032870000|2022-03-23 10:54:30|365.01|362.11|365.01|362.11|365.05|362.15|364.98|362.08|16
1648032880000|2022-03-23 10:54:40|365.03|362.13|365.01|362.11|365.11|362.21|364.99|362.09|17
1648032890000|2022-03-23 10:54:50|365|362.1|364.99|362.09|365|362.1|364.96|362.06|7
1648032900000|2022-03-23 10:55:00|365|362.1|364.78|361.88|365|362.1|364.74|361.84|17
1648032910000|2022-03-23 10:55:10|364.76|361.86|364.8|361.9|364.85|361.95|364.68|361.78|19
1648032920000|2022-03-23 10:55:20|364.82|361.92|364.77|361.87|364.87|361.97|364.77|361.87|15
1648032930000|2022-03-23 10:55:30|364.78|361.88|364.81|361.91|364.85|361.95|364.78|361.88|19
1648032940000|2022-03-23 10:55:40|364.82|361.92|364.73|361.83|364.84|361.94|364.73|361.83|21
1648032950000|2022-03-23 10:55:50|364.76|361.86|364.68|361.78|364.76|361.86|364.68|361.78|11
1648032960000|2022-03-23 10:56:00|364.69|361.79|364.65|361.75|364.79|361.89|364.65|361.75|19
1648032970000|2022-03-23 10:56:10|364.67|361.77|364.69|361.79|364.74|361.84|364.64|361.74|19
1648032980000|2022-03-23 10:56:20|364.7|361.8|364.79|361.89|364.81|361.91|364.7|361.8|14
1648032990000|2022-03-23 10:56:30|364.8|361.9|364.71|361.81|364.8|361.9|364.65|361.75|19
1648033000000|2022-03-23 10:56:40|364.7|361.8|364.53|361.63|364.7|361.8|364.48|361.58|21
1648033010000|2022-03-23 10:56:50|364.54|361.64|364.53|361.63|364.54|361.64|364.46|361.56|13
1648033020000|2022-03-23 10:57:00|364.59|361.69|364.53|361.63|364.62|361.72|364.44|361.54|21
1648033030000|2022-03-23 10:57:10|364.55|361.65|364.47|361.57|364.55|361.65|364.47|361.57|19
1648033040000|2022-03-23 10:57:20|364.48|361.58|364.46|361.56|364.5|361.6|364.46|361.56|9
1648033050000|2022-03-23 10:57:30|364.49|361.59|364.48|361.58|364.52|361.62|364.43|361.53|21
1648033060000|2022-03-23 10:57:40|364.44|361.54|364.29|361.39|364.44|361.54|364.26|361.36|26
1648033070000|2022-03-23 10:57:50|364.28|361.38|364.22|361.32|364.31|361.41|364.17|361.27|17
1648033080000|2022-03-23 10:58:00|364.23|361.33|364.13|361.23|364.23|361.33|364.13|361.23|19
1648033090000|2022-03-23 10:58:10|364.26|361.36|364.13|361.23|364.26|361.36|364.13|361.23|17
1648033100000|2022-03-23 10:58:20|364.26|361.36|364.13|361.23|364.26|361.36|364.06|361.16|23
1648033110000|2022-03-23 10:58:30|364.08|361.18|364.04|361.14|364.11|361.21|364|361.1|25
1648033120000|2022-03-23 10:58:40|364.03|361.13|363.99|361.09|364.08|361.18|363.98|361.08|18
1648033130000|2022-03-23 10:58:50|363.97|361.07|363.97|361.07|364.04|361.14|363.95|361.05|13
1648033140000|2022-03-23 10:59:00|363.96|361.06|363.98|361.08|364.04|361.14|363.94|361.04|17
1648033150000|2022-03-23 10:59:10|364.01|361.11|363.97|361.07|364.02|361.12|363.92|361.02|17
1648033160000|2022-03-23 10:59:20|363.96|361.06|363.95|361.05|363.97|361.07|363.93|361.03|13
1648033170000|2022-03-23 10:59:30|363.96|361.06|363.95|361.05|363.96|361.06|363.92|361.02|13
1648033180000|2022-03-23 10:59:40|363.93|361.03|363.91|361.01|363.95|361.05|363.89|360.99|13
1648033190000|2022-03-23 10:59:50|363.79|360.89|363.7|360.8|363.79|360.89|363.62|360.72|19
1648033200000|2022-03-23 11:00:00|363.66|360.76|363.83|360.93|363.88|360.98|363.66|360.76|21
1648033210000|2022-03-23 11:00:10|363.75|360.85|363.76|360.86|363.83|360.93|363.73|360.83|19
1648033220000|2022-03-23 11:00:20|363.75|360.85|363.66|360.76|363.77|360.87|363.66|360.76|17
1648033230000|2022-03-23 11:00:30|363.68|360.78|363.68|360.78|363.71|360.81|363.66|360.76|14
1648033240000|2022-03-23 11:00:40|363.69|360.79|363.68|360.78|363.71|360.81|363.67|360.77|18
1648033250000|2022-03-23 11:00:50|363.69|360.79|363.44|360.54|363.7|360.8|363.44|360.54|25
1648033260000|2022-03-23 11:01:00|363.45|360.55|363.73|360.83|363.73|360.83|363.44|360.54|25
1648033270000|2022-03-23 11:01:10|363.71|360.81|363.73|360.83|363.8|360.9|363.68|360.78|31
1648033280000|2022-03-23 11:01:20|363.75|360.85|363.99|361.09|364.01|361.11|363.74|360.84|25
1648033290000|2022-03-23 11:01:30|363.96|361.06|363.95|361.05|364.01|361.11|363.93|361.03|24
1648033300000|2022-03-23 11:01:40|363.91|361.01|363.87|360.97|363.96|361.06|363.84|360.94|20
1648033310000|2022-03-23 11:01:50|363.88|360.98|363.96|361.06|364.02|361.12|363.84|360.94|22
1648033320000|2022-03-23 11:02:00|363.97|361.07|363.91|361.01|364.03|361.13|363.91|361.01|23
1648033330000|2022-03-23 11:02:10|363.92|361.02|363.86|360.96|363.93|361.03|363.76|360.86|27
1648033340000|2022-03-23 11:02:20|363.87|360.97|363.83|360.93|363.87|360.97|363.79|360.89|21
1648033350000|2022-03-23 11:02:30|363.84|360.94|363.53|360.63|363.84|360.94|363.53|360.63|28
1648033360000|2022-03-23 11:02:40|363.52|360.62|363.7|360.8|363.7|360.8|363.52|360.62|19
1648033370000|2022-03-23 11:02:50|363.69|360.79|363.65|360.75|363.72|360.82|363.64|360.74|24
1648033380000|2022-03-23 11:03:00|363.66|360.76|363.66|360.76|363.68|360.78|363.64|360.74|15
1648033390000|2022-03-23 11:03:10|363.65|360.75|363.63|360.73|363.67|360.77|363.62|360.72|13
1648033400000|2022-03-23 11:03:20|363.64|360.74|363.63|360.73|363.65|360.75|363.6|360.7|14
1648033410000|2022-03-23 11:03:30|363.64|360.74|363.54|360.64|363.64|360.74|363.54|360.64|18
1648033420000|2022-03-23 11:03:40|363.6|360.7|363.57|360.67|363.63|360.73|363.57|360.67|16
1648033430000|2022-03-23 11:03:50|363.54|360.64|363.57|360.67|363.58|360.68|363.54|360.64|14
1648033440000|2022-03-23 11:04:00|363.54|360.64|363.54|360.64|363.62|360.72|363.52|360.62|15
1648033450000|2022-03-23 11:04:10|363.53|360.63|363.62|360.72|363.62|360.72|363.53|360.63|11
1648033460000|2022-03-23 11:04:20|363.61|360.71|363.61|360.71|363.62|360.72|363.6|360.7|6
1648033470000|2022-03-23 11:04:30|363.59|360.69|363.67|360.77|363.69|360.79|363.59|360.69|16
1648033480000|2022-03-23 11:04:40|363.69|360.79|363.66|360.76|363.69|360.79|363.64|360.74|15
1648033490000|2022-03-23 11:04:50|363.67|360.77|363.65|360.75|363.69|360.79|363.65|360.75|13
1648033500000|2022-03-23 11:05:00|363.66|360.76|363.68|360.78|363.68|360.78|363.65|360.75|9
1648033510000|2022-03-23 11:05:10|363.67|360.77|363.69|360.79|363.75|360.85|363.66|360.76|21
1648033520000|2022-03-23 11:05:20|363.7|360.8|363.77|360.87|363.82|360.92|363.68|360.78|25
1648033530000|2022-03-23 11:05:30|363.76|360.86|363.79|360.89|363.84|360.94|363.72|360.82|22
1648033540000|2022-03-23 11:05:40|363.81|360.91|363.8|360.9|363.88|360.98|363.79|360.89|14
1648033550000|2022-03-23 11:05:50|363.81|360.91|363.83|360.93|363.85|360.95|363.81|360.91|13
1648033560000|2022-03-23 11:06:00|363.82|360.92|363.81|360.91|363.83|360.93|363.8|360.9|12
1648033570000|2022-03-23 11:06:10|363.8|360.9|363.89|360.99|363.89|360.99|363.8|360.9|13
1648033580000|2022-03-23 11:06:20|363.87|360.97|363.88|360.98|363.9|361|363.8|360.9|15
1648033590000|2022-03-23 11:06:30|363.89|360.99|363.8|360.9|363.89|360.99|363.8|360.9|23
1648033600000|2022-03-23 11:06:40|363.81|360.91|363.8|360.9|363.84|360.94|363.8|360.9|15
1648033610000|2022-03-23 11:06:50|363.83|360.93|363.86|360.96|363.92|361.02|363.8|360.9|24
1648033620000|2022-03-23 11:07:00|363.87|360.97|363.97|361.07|363.97|361.07|363.85|360.95|20
1648033630000|2022-03-23 11:07:10|363.96|361.06|364|361.1|364.01|361.11|363.93|361.03|20
1648033640000|2022-03-23 11:07:20|364.01|361.11|363.93|361.03|364.01|361.11|363.92|361.02|11
1648033650000|2022-03-23 11:07:30|363.94|361.04|363.94|361.04|363.97|361.07|363.91|361.01|13
1648033660000|2022-03-23 11:07:40|363.97|361.07|363.94|361.04|363.97|361.07|363.94|361.04|8
1648033670000|2022-03-23 11:07:50|363.93|361.03|363.89|360.99|363.93|361.03|363.84|360.94|21
1648033680000|2022-03-23 11:08:00|363.88|360.98|363.77|360.87|363.92|361.02|363.74|360.84|19
1648033690000|2022-03-23 11:08:10|363.76|360.86|363.56|360.66|363.83|360.93|363.56|360.66|25
1648033700000|2022-03-23 11:08:20|363.59|360.69|363.55|360.65|363.62|360.72|363.5|360.6|19
1648033710000|2022-03-23 11:08:30|363.56|360.66|363.53|360.63|363.64|360.74|363.51|360.61|14
1648033720000|2022-03-23 11:08:40|363.55|360.65|363.62|360.72|363.7|360.8|363.52|360.62|23
1648033730000|2022-03-23 11:08:50|363.63|360.73|363.67|360.77|363.7|360.8|363.62|360.72|13
1648033740000|2022-03-23 11:09:00|363.7|360.8|363.56|360.66|363.7|360.8|363.56|360.66|21
1648033750000|2022-03-23 11:09:10|363.62|360.72|363.48|360.58|363.62|360.72|363.48|360.58|24
1648033760000|2022-03-23 11:09:20|363.47|360.57|363.52|360.62|363.56|360.66|363.44|360.54|25
1648033770000|2022-03-23 11:09:30|363.51|360.61|363.42|360.52|363.52|360.62|363.42|360.52|23
1648033780000|2022-03-23 11:09:40|363.4|360.5|363.43|360.53|363.45|360.55|363.39|360.49|17
1648033790000|2022-03-23 11:09:50|363.4|360.5|363.16|360.26|363.46|360.56|363.15|360.25|23
1648033800000|2022-03-23 11:10:00|363.09|360.19|363.25|360.35|363.25|360.35|363.02|360.12|26
1648033810000|2022-03-23 11:10:10|363.26|360.36|363.27|360.37|363.32|360.42|363.25|360.35|20
1648033820000|2022-03-23 11:10:20|363.25|360.35|363.41|360.51|363.44|360.54|363.25|360.35|20
1648033830000|2022-03-23 11:10:30|363.42|360.52|363.39|360.49|363.46|360.56|363.37|360.47|12
1648033840000|2022-03-23 11:10:40|363.37|360.47|363.42|360.52|363.43|360.53|363.37|360.47|14
1648033850000|2022-03-23 11:10:50|363.41|360.51|363.39|360.49|363.42|360.52|363.38|360.48|12
1648033860000|2022-03-23 11:11:00|363.44|360.54|363.43|360.53|363.45|360.55|363.42|360.52|12
1648033870000|2022-03-23 11:11:10|363.42|360.52|363.36|360.46|363.45|360.55|363.36|360.46|15
1648033880000|2022-03-23 11:11:20|363.37|360.47|363.4|360.5|363.42|360.52|363.36|360.46|15
1648033890000|2022-03-23 11:11:30|363.39|360.49|363.35|360.45|363.41|360.51|363.35|360.45|14
1648033900000|2022-03-23 11:11:40|363.34|360.44|363.31|360.41|363.35|360.45|363.3|360.4|19
1648033910000|2022-03-23 11:11:50|363.32|360.42|363.29|360.39|363.35|360.45|363.26|360.36|16
1648033920000|2022-03-23 11:12:00|363.3|360.4|363.32|360.42|363.35|360.45|363.28|360.38|16
1648033930000|2022-03-23 11:12:10|363.33|360.43|363.19|360.29|363.33|360.43|363.17|360.27|17
1648033940000|2022-03-23 11:12:20|363.21|360.31|363.42|360.52|363.43|360.53|363.2|360.3|19
1648033950000|2022-03-23 11:12:30|363.41|360.51|363.38|360.48|363.43|360.53|363.37|360.47|16
1648033960000|2022-03-23 11:12:40|363.37|360.47|363.26|360.36|363.37|360.47|363.24|360.34|21
1648033970000|2022-03-23 11:12:50|363.25|360.35|363.25|360.35|363.29|360.39|363.23|360.33|14
1648033980000|2022-03-23 11:13:00|363.24|360.34|363.16|360.26|363.26|360.36|363.09|360.19|22
1648033990000|2022-03-23 11:13:10|363.17|360.27|363.18|360.28|363.21|360.31|363.14|360.24|10
1648034000000|2022-03-23 11:13:20|363.17|360.27|363.13|360.23|363.17|360.27|363.11|360.21|16
1648034010000|2022-03-23 11:13:30|363.11|360.21|363.14|360.24|363.2|360.3|363.11|360.21|11
1648034020000|2022-03-23 11:13:40|363.12|360.22|363.1|360.2|363.2|360.3|363.09|360.19|19
1648034030000|2022-03-23 11:13:50|363.09|360.19|363.01|360.11|363.11|360.21|362.98|360.08|27
1648034040000|2022-03-23 11:14:00|363|360.1|363.05|360.15|363.1|360.2|362.97|360.07|20
1648034050000|2022-03-23 11:14:10|363.04|360.14|363.04|360.14|363.06|360.16|363.04|360.14|15
1648034060000|2022-03-23 11:14:20|363.03|360.13|362.88|359.98|363.06|360.16|362.88|359.98|19
1648034070000|2022-03-23 11:14:30|362.82|359.92|362.7|359.8|362.82|359.92|362.6|359.7|27
1648034080000|2022-03-23 11:14:40|362.69|359.79|362.65|359.75|362.69|359.79|362.65|359.75|14
1648034090000|2022-03-23 11:14:50|362.66|359.76|362.66|359.76|362.69|359.79|362.65|359.75|9
1648034100000|2022-03-23 11:15:00|362.67|359.77|362.57|359.67|362.67|359.77|362.56|359.66|11
1648034110000|2022-03-23 11:15:10|362.58|359.68|362.57|359.67|362.58|359.68|362.56|359.66|4
1648034120000|2022-03-23 11:15:20|362.58|359.68|362.71|359.81|362.74|359.84|362.58|359.68|7
1648034130000|2022-03-23 11:15:30|362.72|359.82|362.72|359.82|362.72|359.82|362.69|359.79|11
1648034140000|2022-03-23 11:15:40|362.7|359.8|362.62|359.72|362.73|359.83|362.62|359.72|17
1648034150000|2022-03-23 11:15:50|362.61|359.71|362.72|359.82|362.72|359.82|362.61|359.71|24
1648034160000|2022-03-23 11:16:00|362.73|359.83|362.64|359.74|362.85|359.95|362.64|359.74|29
1648034170000|2022-03-23 11:16:10|362.76|359.86|362.81|359.91|362.83|359.93|362.68|359.78|23
1648034180000|2022-03-23 11:16:20|362.83|359.93|362.64|359.74|362.83|359.93|362.6|359.7|24
1648034190000|2022-03-23 11:16:30|362.68|359.78|362.61|359.71|362.7|359.8|362.55|359.65|32
1648034200000|2022-03-23 11:16:40|362.59|359.69|362.82|359.92|362.86|359.96|362.59|359.69|27
1648034210000|2022-03-23 11:16:50|362.81|359.91|362.78|359.88|362.82|359.92|362.78|359.88|20
1648034220000|2022-03-23 11:17:00|362.75|359.85|362.63|359.73|362.75|359.85|362.59|359.69|28
1648034230000|2022-03-23 11:17:10|362.6|359.7|362.62|359.72|362.65|359.75|362.59|359.69|24
1648034240000|2022-03-23 11:17:20|362.61|359.71|362.61|359.71|362.64|359.74|362.6|359.7|12
1648034250000|2022-03-23 11:17:30|362.6|359.7|362.6|359.7|362.61|359.71|362.59|359.69|7
1648034260000|2022-03-23 11:17:40|362.61|359.71|362.66|359.76|362.67|359.77|362.59|359.69|17
1648034270000|2022-03-23 11:17:50|362.65|359.75|362.63|359.73|362.65|359.75|362.61|359.71|20
1648034280000|2022-03-23 11:18:00|362.64|359.74|362.68|359.78|362.7|359.8|362.62|359.72|17
1648034290000|2022-03-23 11:18:10|362.66|359.76|362.65|359.75|362.75|359.85|362.65|359.75|19
1648034300000|2022-03-23 11:18:20|362.66|359.76|362.72|359.82|362.76|359.86|362.6|359.7|22
1648034310000|2022-03-23 11:18:30|362.73|359.83|362.66|359.76|362.76|359.86|362.63|359.73|17
1648034320000|2022-03-23 11:18:40|362.65|359.75|362.73|359.83|362.81|359.91|362.62|359.72|28
1648034330000|2022-03-23 11:18:50|362.71|359.81|362.67|359.77|362.75|359.85|362.64|359.74|25
1648034340000|2022-03-23 11:19:00|362.68|359.78|362.63|359.73|362.68|359.78|362.55|359.65|27
1648034350000|2022-03-23 11:19:10|362.62|359.72|362.64|359.74|362.64|359.74|362.55|359.65|19
1648034360000|2022-03-23 11:19:20|362.62|359.72|362.51|359.61|362.65|359.75|362.51|359.61|22
1648034370000|2022-03-23 11:19:30|362.5|359.6|362.53|359.63|362.57|359.67|362.5|359.6|21
1648034380000|2022-03-23 11:19:40|362.55|359.65|362.47|359.57|362.56|359.66|362.47|359.57|11
1648034390000|2022-03-23 11:19:50|362.51|359.61|362.33|359.43|362.51|359.61|362.28|359.38|12
1648034400000|2022-03-23 11:20:00|362.32|359.42|362.38|359.48|362.38|359.48|362.27|359.37|20
1648034410000|2022-03-23 11:20:10|362.39|359.49|362.35|359.45|362.42|359.52|362.32|359.42|28
1648034420000|2022-03-23 11:20:20|362.38|359.48|362.3|359.4|362.38|359.48|362.25|359.35|27
1648034430000|2022-03-23 11:20:30|362.29|359.39|362.14|359.24|362.3|359.4|362.1|359.2|34
1648034440000|2022-03-23 11:20:40|362.13|359.23|361.83|358.93|362.13|359.23|361.83|358.93|18
1648034450000|2022-03-23 11:20:50|361.81|358.91|361.48|358.58|361.83|358.93|361.45|358.55|36
1648034460000|2022-03-23 11:21:00|361.49|358.59|361.18|358.28|361.49|358.59|361.17|358.27|23
1648034470000|2022-03-23 11:21:10|361.23|358.33|361.2|358.3|361.32|358.42|361.15|358.25|25
1648034480000|2022-03-23 11:21:20|361.26|358.36|361.14|358.24|361.28|358.38|361.14|358.24|18
1648034490000|2022-03-23 11:21:30|361.19|358.29|360.78|357.88|361.19|358.29|360.78|357.88|25
1648034500000|2022-03-23 11:21:40|360.8|357.9|360.97|358.07|361.13|358.23|360.8|357.9|26
1648034510000|2022-03-23 11:21:50|360.96|358.06|360.94|358.04|360.98|358.08|360.92|358.02|14
1648034520000|2022-03-23 11:22:00|360.88|357.98|360.84|357.94|360.88|357.98|360.8|357.9|20
1648034530000|2022-03-23 11:22:10|360.83|357.93|360.71|357.81|360.83|357.93|360.47|357.57|27
1648034540000|2022-03-23 11:22:20|360.72|357.82|360.68|357.78|360.83|357.93|360.68|357.78|28
1648034550000|2022-03-23 11:22:30|360.69|357.79|360.69|357.79|360.77|357.87|360.66|357.76|22
1648034560000|2022-03-23 11:22:40|360.66|357.76|360.62|357.72|360.68|357.78|360.59|357.69|22
1648034570000|2022-03-23 11:22:50|360.64|357.74|360.62|357.72|360.66|357.76|360.55|357.65|21
1648034580000|2022-03-23 11:23:00|360.65|357.75|360.88|357.98|360.88|357.98|360.61|357.71|28
1648034590000|2022-03-23 11:23:10|360.94|358.04|361.44|358.54|361.48|358.58|360.94|358.04|35
1648034600000|2022-03-23 11:23:20|361.48|358.58|361.79|358.89|362.06|359.16|361.47|358.57|34
1648034610000|2022-03-23 11:23:30|361.82|358.92|361.79|358.89|361.82|358.92|361.73|358.83|29
1648034620000|2022-03-23 11:23:40|361.8|358.9|361.81|358.91|361.89|358.99|361.69|358.79|22
1648034630000|2022-03-23 11:23:50|361.86|358.96|362.03|359.13|362.17|359.27|361.86|358.96|32
1648034640000|2022-03-23 11:24:00|362.01|359.11|361.63|358.73|362.03|359.13|361.59|358.69|31
1648034650000|2022-03-23 11:24:10|361.65|358.75|361.56|358.66|361.67|358.77|361.56|358.66|21
1648034660000|2022-03-23 11:24:20|361.54|358.64|361.49|358.59|361.57|358.67|361.45|358.55|19
1648034670000|2022-03-23 11:24:30|361.48|358.58|361.16|358.26|361.48|358.58|361.11|358.21|26
1648034680000|2022-03-23 11:24:40|361.17|358.27|361.27|358.37|361.35|358.45|361.11|358.21|27
1648034690000|2022-03-23 11:24:50|361.25|358.35|361.28|358.38|361.33|358.43|361.25|358.35|17
1648034700000|2022-03-23 11:25:00|361.31|358.41|361.42|358.52|361.42|358.52|361.28|358.38|28
1648034710000|2022-03-23 11:25:10|361.43|358.53|361.48|358.58|361.5|358.6|361.36|358.46|25
1648034720000|2022-03-23 11:25:20|361.49|358.59|361.7|358.8|361.74|358.84|361.45|358.55|28
1648034730000|2022-03-23 11:25:30|361.71|358.81|361.77|358.87|361.77|358.87|361.68|358.78|19
1648034740000|2022-03-23 11:25:40|361.76|358.86|361.34|358.44|361.77|358.87|361.34|358.44|30
1648034750000|2022-03-23 11:25:50|361.35|358.45|361.29|358.39|361.35|358.45|361.21|358.31|18
1648034760000|2022-03-23 11:26:00|361.3|358.4|361.49|358.59|361.51|358.61|361.27|358.37|16
1648034770000|2022-03-23 11:26:10|361.48|358.58|361.54|358.64|361.54|358.64|361.44|358.54|24
1648034780000|2022-03-23 11:26:20|361.57|358.67|361.55|358.65|361.62|358.72|361.55|358.65|24
1648034790000|2022-03-23 11:26:30|361.54|358.64|361.57|358.67|361.57|358.67|361.48|358.58|22
1648034800000|2022-03-23 11:26:40|361.51|358.61|361.53|358.63|361.56|358.66|361.5|358.6|19
1648034810000|2022-03-23 11:26:50|361.55|358.65|361.53|358.63|361.61|358.71|361.52|358.62|29
1648034820000|2022-03-23 11:27:00|361.55|358.65|361.56|358.66|361.56|358.66|361.51|358.61|18
1648034830000|2022-03-23 11:27:10|361.54|358.64|361.49|358.59|361.54|358.64|361.49|358.59|12
1648034840000|2022-03-23 11:27:20|361.5|358.6|361.66|358.76|361.69|358.79|361.49|358.59|26
1648034850000|2022-03-23 11:27:30|361.64|358.74|361.54|358.64|361.67|358.77|361.54|358.64|26
1648034860000|2022-03-23 11:27:40|361.53|358.63|361.56|358.66|361.59|358.69|361.52|358.62|20
1648034870000|2022-03-23 11:27:50|361.57|358.67|361.58|358.68|361.58|358.68|361.52|358.62|13
1648034880000|2022-03-23 11:28:00|361.57|358.67|361.64|358.74|361.65|358.75|361.54|358.64|16
1648034890000|2022-03-23 11:28:10|361.65|358.75|361.66|358.76|361.66|358.76|361.58|358.68|19
1648034900000|2022-03-23 11:28:20|361.67|358.77|361.57|358.67|361.69|358.79|361.57|358.67|23
1648034910000|2022-03-23 11:28:30|361.56|358.66|361.49|358.59|361.6|358.7|361.46|358.56|24
1648034920000|2022-03-23 11:28:40|361.5|358.6|361.38|358.48|361.51|358.61|361.37|358.47|16
1648034930000|2022-03-23 11:28:50|361.39|358.49|361.3|358.4|361.39|358.49|361.28|358.38|22
1648034940000|2022-03-23 11:29:00|361.29|358.39|361.31|358.41|361.31|358.41|361.28|358.38|10
1648034950000|2022-03-23 11:29:10|361.34|358.44|361.32|358.42|361.38|358.48|361.3|358.4|17
1648034960000|2022-03-23 11:29:20|361.33|358.43|361.12|358.22|361.33|358.43|361.11|358.21|15
1648034970000|2022-03-23 11:29:30|361.13|358.23|360.97|358.07|361.15|358.25|360.91|358.01|21
1648034980000|2022-03-23 11:29:40|360.99|358.09|360.83|357.93|360.99|358.09|360.83|357.93|19
1648034990000|2022-03-23 11:29:50|360.85|357.95|360.82|357.92|360.89|357.99|360.82|357.92|14
1648035000000|2022-03-23 11:30:00|360.83|357.93|361.07|358.17|361.07|358.17|360.82|357.92|23
1648035010000|2022-03-23 11:30:10|361.01|358.11|360.84|357.94|361.01|358.11|360.84|357.94|18
1648035020000|2022-03-23 11:30:20|360.88|357.98|360.96|358.06|361.02|358.12|360.88|357.98|23
1648035030000|2022-03-23 11:30:30|360.97|358.07|361.17|358.27|361.18|358.28|360.95|358.05|28
1648035040000|2022-03-23 11:30:40|361.18|358.28|361.39|358.49|361.4|358.5|361.12|358.22|26
1648035050000|2022-03-23 11:30:50|361.41|358.51|361.43|358.53|361.46|358.56|361.35|358.45|22
1648035060000|2022-03-23 11:31:00|361.4|358.5|361.43|358.53|361.45|358.55|361.39|358.49|17
1648035070000|2022-03-23 11:31:10|361.44|358.54|361.47|358.57|361.54|358.64|361.4|358.5|19
1648035080000|2022-03-23 11:31:20|361.54|358.64|361.57|358.67|361.6|358.7|361.51|358.61|17
1648035090000|2022-03-23 11:31:30|361.5|358.6|361.45|358.55|361.52|358.62|361.38|358.48|20
1648035100000|2022-03-23 11:31:40|361.43|358.53|361.31|358.41|361.51|358.61|361.27|358.37|23
1648035110000|2022-03-23 11:31:50|361.3|358.4|361.24|358.34|361.3|358.4|361.11|358.21|28
1648035120000|2022-03-23 11:32:00|361.26|358.36|361.14|358.24|361.26|358.36|361.13|358.23|19
1648035130000|2022-03-23 11:32:10|361.13|358.23|361.14|358.24|361.19|358.29|361.07|358.17|11
1648035140000|2022-03-23 11:32:20|361.16|358.26|361.2|358.3|361.25|358.35|361.07|358.17|20
1648035150000|2022-03-23 11:32:30|361.18|358.28|361.47|358.57|361.49|358.59|361.18|358.28|28
1648035160000|2022-03-23 11:32:40|361.48|358.58|361.49|358.59|361.53|358.63|361.44|358.54|22
1648035170000|2022-03-23 11:32:50|361.51|358.61|361.51|358.61|361.51|358.61|361.49|358.59|4
1648035180000|2022-03-23 11:33:00|361.5|358.6|361.5|358.6|361.53|358.63|361.47|358.57|19
1648035190000|2022-03-23 11:33:10|361.55|358.65|361.44|358.54|361.55|358.65|361.44|358.54|19
1648035200000|2022-03-23 11:33:20|361.37|358.47|361.3|358.4|361.38|358.48|361.29|358.39|19
1648035210000|2022-03-23 11:33:30|361.28|358.38|361.22|358.32|361.34|358.44|361.2|358.3|17
1648035220000|2022-03-23 11:33:40|361.23|358.33|361.35|358.45|361.37|358.47|361.19|358.29|16
1648035230000|2022-03-23 11:33:50|361.36|358.46|361.34|358.44|361.36|358.46|361.27|358.37|15
1648035240000|2022-03-23 11:34:00|361.3|358.4|361.38|358.48|361.38|358.48|361.3|358.4|10
1648035250000|2022-03-23 11:34:10|361.37|358.47|361.36|358.46|361.37|358.47|361.3|358.4|28
1648035260000|2022-03-23 11:34:20|361.31|358.41|361.32|358.42|361.38|358.48|361.31|358.41|17
1648035270000|2022-03-23 11:34:30|361.35|358.45|361.36|358.46|361.37|358.47|361.31|358.41|16
1648035280000|2022-03-23 11:34:40|361.38|358.48|361.44|358.54|361.46|358.56|361.37|358.47|14
1648035290000|2022-03-23 11:34:50|361.45|358.55|361.44|358.54|361.48|358.58|361.42|358.52|19
1648035300000|2022-03-23 11:35:00|361.45|358.55|361.35|358.45|361.45|358.55|361.34|358.44|22
1648035310000|2022-03-23 11:35:10|361.34|358.44|361.48|358.58|361.49|358.59|361.32|358.42|13
1648035320000|2022-03-23 11:35:20|361.44|358.54|361.64|358.74|361.65|358.75|361.44|358.54|21
1648035330000|2022-03-23 11:35:30|361.65|358.75|361.73|358.83|361.73|358.83|361.61|358.71|25
1648035340000|2022-03-23 11:35:40|361.75|358.85|361.68|358.78|361.75|358.85|361.68|358.78|17
1648035350000|2022-03-23 11:35:50|361.69|358.79|361.73|358.83|361.76|358.86|361.69|358.79|14
1648035360000|2022-03-23 11:36:00|361.74|358.84|361.51|358.61|361.76|358.86|361.51|358.61|18
1648035370000|2022-03-23 11:36:10|361.49|358.59|361.59|358.69|361.59|358.69|361.48|358.58|19
1648035380000|2022-03-23 11:36:20|361.58|358.68|361.57|358.67|361.62|358.72|361.53|358.63|18
1648035390000|2022-03-23 11:36:30|361.56|358.66|361.6|358.7|361.63|358.73|361.56|358.66|17
1648035400000|2022-03-23 11:36:40|361.59|358.69|361.76|358.86|361.77|358.87|361.59|358.69|22
1648035410000|2022-03-23 11:36:50|361.78|358.88|361.77|358.87|361.78|358.88|361.75|358.85|15
1648035420000|2022-03-23 11:37:00|361.76|358.86|361.79|358.89|361.79|358.89|361.74|358.84|15
1648035430000|2022-03-23 11:37:10|361.76|358.86|361.75|358.85|361.77|358.87|361.75|358.85|14
1648035440000|2022-03-23 11:37:20|361.76|358.86|361.65|358.75|361.77|358.87|361.65|358.75|26
1648035450000|2022-03-23 11:37:30|361.64|358.74|361.63|358.73|361.66|358.76|361.61|358.71|18
1648035460000|2022-03-23 11:37:40|361.62|358.72|361.6|358.7|361.62|358.72|361.6|358.7|5
1648035470000|2022-03-23 11:37:50|361.59|358.69|361.58|358.68|361.64|358.74|361.57|358.67|8
1648035480000|2022-03-23 11:38:00|361.59|358.69|361.58|358.68|361.59|358.69|361.58|358.68|2
1648035490000|2022-03-23 11:38:10|361.57|358.67|361.54|358.64|361.57|358.67|361.49|358.59|11
1648035500000|2022-03-23 11:38:20|361.5|358.6|361.65|358.75|361.67|358.77|361.49|358.59|20
1648035510000|2022-03-23 11:38:30|361.66|358.76|361.72|358.82|361.76|358.86|361.66|358.76|27
1648035520000|2022-03-23 11:38:40|361.76|358.86|361.84|358.94|361.84|358.94|361.72|358.82|15
1648035530000|2022-03-23 11:38:50|361.85|358.95|361.94|359.04|361.94|359.04|361.83|358.93|11
1648035540000|2022-03-23 11:39:00|361.93|359.03|361.79|358.89|361.93|359.03|361.79|358.89|9
1648035550000|2022-03-23 11:39:10|361.71|358.81|361.64|358.74|361.71|358.81|361.64|358.74|8
1648035560000|2022-03-23 11:39:20|361.65|358.75|361.62|358.72|361.65|358.75|361.6|358.7|15
1648035570000|2022-03-23 11:39:30|361.61|358.71|361.55|358.65|361.61|358.71|361.54|358.64|9
1648035580000|2022-03-23 11:39:40|361.56|358.66|361.41|358.51|361.57|358.67|361.4|358.5|15
1648035590000|2022-03-23 11:39:50|361.43|358.53|361.44|358.54|361.47|358.57|361.42|358.52|9
1648035600000|2022-03-23 11:40:00|361.43|358.53|361.24|358.34|361.43|358.53|361.2|358.3|21
1648035610000|2022-03-23 11:40:10|361.22|358.32|361.01|358.11|361.23|358.33|361.01|358.11|20
1648035620000|2022-03-23 11:40:20|361.03|358.13|360.95|358.05|361.15|358.25|360.89|357.99|23
1648035630000|2022-03-23 11:40:30|360.92|358.02|360.82|357.92|361.01|358.11|360.82|357.92|23
1648035640000|2022-03-23 11:40:40|360.81|357.91|360.73|357.83|360.83|357.93|360.69|357.79|19
1648035650000|2022-03-23 11:40:50|360.71|357.81|360.68|357.78|360.75|357.85|360.68|357.78|11
1648035660000|2022-03-23 11:41:00|360.71|357.81|360.75|357.85|360.83|357.93|360.69|357.79|17
1648035670000|2022-03-23 11:41:10|360.77|357.87|360.78|357.88|360.78|357.88|360.7|357.8|24
1648035680000|2022-03-23 11:41:20|360.77|357.87|360.71|357.81|360.82|357.92|360.66|357.76|22
1648035690000|2022-03-23 11:41:30|360.69|357.79|360.82|357.92|360.82|357.92|360.68|357.78|23
1648035700000|2022-03-23 11:41:40|360.83|357.93|360.81|357.91|360.83|357.93|360.74|357.84|16
1648035710000|2022-03-23 11:41:50|360.82|357.92|360.72|357.82|360.87|357.97|360.65|357.75|22
1648035720000|2022-03-23 11:42:00|360.71|357.81|360.86|357.96|360.87|357.97|360.62|357.72|23
1648035730000|2022-03-23 11:42:10|360.84|357.94|360.88|357.98|360.9|358|360.84|357.94|19
1648035740000|2022-03-23 11:42:20|360.87|357.97|360.84|357.94|360.9|358|360.84|357.94|11
1648035750000|2022-03-23 11:42:30|360.85|357.95|361.08|358.18|361.08|358.18|360.84|357.94|17
1648035760000|2022-03-23 11:42:40|361.11|358.21|361.25|358.35|361.25|358.35|361.08|358.18|25
1648035770000|2022-03-23 11:42:50|361.19|358.29|361.25|358.35|361.28|358.38|361.18|358.28|21
1648035780000|2022-03-23 11:43:00|361.23|358.33|361.06|358.16|361.25|358.35|360.98|358.08|22
1648035790000|2022-03-23 11:43:10|361.04|358.14|360.81|357.91|361.06|358.16|360.77|357.87|22
1648035800000|2022-03-23 11:43:20|360.82|357.92|360.89|357.99|360.9|358|360.76|357.86|16
1648035810000|2022-03-23 11:43:30|360.88|357.98|360.79|357.89|360.9|358|360.76|357.86|25
1648035820000|2022-03-23 11:43:40|360.85|357.95|360.81|357.91|360.94|358.04|360.77|357.87|28
1648035830000|2022-03-23 11:43:50|360.78|357.88|360.83|357.93|360.85|357.95|360.74|357.84|21
1648035840000|2022-03-23 11:44:00|360.82|357.92|360.81|357.91|360.86|357.96|360.78|357.88|21
1648035850000|2022-03-23 11:44:10|360.8|357.9|360.83|357.93|360.84|357.94|360.76|357.86|13
1648035860000|2022-03-23 11:44:20|360.84|357.94|360.78|357.88|360.84|357.94|360.69|357.79|26
1648035870000|2022-03-23 11:44:30|360.77|357.87|360.71|357.81|360.81|357.91|360.68|357.78|29
1648035880000|2022-03-23 11:44:40|360.73|357.83|360.71|357.81|360.81|357.91|360.71|357.81|19
1648035890000|2022-03-23 11:44:50|360.74|357.84|360.64|357.74|360.74|357.84|360.62|357.72|24
1648035900000|2022-03-23 11:45:00|360.63|357.73|360.64|357.74|360.68|357.78|360.56|357.66|31
1648035910000|2022-03-23 11:45:10|360.63|357.73|360.58|357.68|360.64|357.74|360.58|357.68|15
1648035920000|2022-03-23 11:45:20|360.6|357.7|360.85|357.95|360.85|357.95|360.58|357.68|25
1648035930000|2022-03-23 11:45:30|360.84|357.94|360.88|357.98|360.92|358.02|360.84|357.94|18
1648035940000|2022-03-23 11:45:40|360.87|357.97|360.95|358.05|360.95|358.05|360.84|357.94|22
1648035950000|2022-03-23 11:45:50|360.94|358.04|360.92|358.02|360.95|358.05|360.9|358|20
1648035960000|2022-03-23 11:46:00|360.91|358.01|360.93|358.03|360.95|358.05|360.91|358.01|9
1648035970000|2022-03-23 11:46:10|360.91|358.01|360.99|358.09|361|358.1|360.91|358.01|17
1648035980000|2022-03-23 11:46:20|360.97|358.07|361.07|358.17|361.1|358.2|360.95|358.05|21
1648035990000|2022-03-23 11:46:30|361.06|358.16|361.04|358.14|361.08|358.18|360.95|358.05|20
1648036000000|2022-03-23 11:46:40|361.02|358.12|360.97|358.07|361.02|358.12|360.91|358.01|19
1648036010000|2022-03-23 11:46:50|360.96|358.06|360.81|357.91|360.96|358.06|360.78|357.88|23
1648036020000|2022-03-23 11:47:00|360.8|357.9|360.87|357.97|360.9|358|360.79|357.89|20
1648036030000|2022-03-23 11:47:10|360.89|357.99|360.89|357.99|360.98|358.08|360.85|357.95|23
1648036040000|2022-03-23 11:47:20|360.9|358|360.92|358.02|360.94|358.04|360.88|357.98|18
1648036050000|2022-03-23 11:47:30|360.89|357.99|360.91|358.01|360.92|358.02|360.88|357.98|13
1648036060000|2022-03-23 11:47:40|361|358.1|360.94|358.04|361|358.1|360.88|357.98|10
1648036070000|2022-03-23 11:47:50|360.95|358.05|360.99|358.09|361|358.1|360.95|358.05|12
1648036080000|2022-03-23 11:48:00|360.98|358.08|361.14|358.24|361.17|358.27|360.97|358.07|20
1648036090000|2022-03-23 11:48:10|361.13|358.23|361.15|358.25|361.15|358.25|361.11|358.21|18
1648036100000|2022-03-23 11:48:20|361.14|358.24|361.17|358.27|361.22|358.32|361.12|358.22|22
1648036110000|2022-03-23 11:48:30|361.18|358.28|361.19|358.29|361.21|358.31|361.16|358.26|18
1648036120000|2022-03-23 11:48:40|361.17|358.27|361.32|358.42|361.38|358.48|361.17|358.27|23
1648036130000|2022-03-23 11:48:50|361.33|358.43|361.34|358.44|361.38|358.48|361.31|358.41|19
1648036140000|2022-03-23 11:49:00|361.36|358.46|361.38|358.48|361.4|358.5|361.33|358.43|17
1648036150000|2022-03-23 11:49:10|361.39|358.49|361.59|358.69|361.6|358.7|361.39|358.49|26
1648036160000|2022-03-23 11:49:20|361.54|358.64|361.57|358.67|361.59|358.69|361.54|358.64|18
1648036170000|2022-03-23 11:49:30|361.56|358.66|361.79|358.89|361.79|358.89|361.52|358.62|18
1648036180000|2022-03-23 11:49:40|361.81|358.91|361.9|359|361.92|359.02|361.77|358.87|27
1648036190000|2022-03-23 11:49:50|361.89|358.99|362.11|359.21|362.11|359.21|361.89|358.99|20
1648036200000|2022-03-23 11:50:00|362.1|359.2|361.9|359|362.1|359.2|361.9|359|21
1648036210000|2022-03-23 11:50:10|361.93|359.03|361.81|358.91|361.93|359.03|361.8|358.9|28
1648036220000|2022-03-23 11:50:20|361.82|358.92|361.81|358.91|361.84|358.94|361.78|358.88|15
1648036230000|2022-03-23 11:50:30|361.8|358.9|361.87|358.97|361.92|359.02|361.8|358.9|28
1648036240000|2022-03-23 11:50:40|361.88|358.98|361.83|358.93|361.88|358.98|361.81|358.91|18
1648036250000|2022-03-23 11:50:50|361.84|358.94|361.65|358.75|361.84|358.94|361.65|358.75|24
1648036260000|2022-03-23 11:51:00|361.64|358.74|361.49|358.59|361.64|358.74|361.49|358.59|10
1648036270000|2022-03-23 11:51:10|361.44|358.54|361.34|358.44|361.44|358.54|361.34|358.44|10
1648036280000|2022-03-23 11:51:20|361.31|358.41|361.18|358.28|361.38|358.48|361.16|358.26|25
1648036290000|2022-03-23 11:51:30|361.17|358.27|361.19|358.29|361.3|358.4|361.15|358.25|23
1648036300000|2022-03-23 11:51:40|361.16|358.26|361.15|358.25|361.22|358.32|361.11|358.21|22
1648036310000|2022-03-23 11:51:50|361.16|358.26|361.16|358.26|361.16|358.26|361.1|358.2|18
1648036320000|2022-03-23 11:52:00|361.25|358.35|361.27|358.37|361.27|358.37|361.25|358.35|5
1648036330000|2022-03-23 11:52:10|361.31|358.41|361.46|358.56|361.5|358.6|361.31|358.41|24
1648036340000|2022-03-23 11:52:20|361.45|358.55|361.46|358.56|361.53|358.63|361.45|358.55|17
1648036350000|2022-03-23 11:52:30|361.47|358.57|361.56|358.66|361.56|358.66|361.47|358.57|20
1648036360000|2022-03-23 11:52:40|361.55|358.65|361.54|358.64|361.57|358.67|361.49|358.59|16
1648036370000|2022-03-23 11:52:50|361.53|358.63|361.55|358.65|361.56|358.66|361.51|358.61|15
1648036380000|2022-03-23 11:53:00|361.54|358.64|361.54|358.64|361.56|358.66|361.52|358.62|19
1648036390000|2022-03-23 11:53:10|361.55|358.65|361.59|358.69|361.61|358.71|361.51|358.61|18
1648036400000|2022-03-23 11:53:20|361.6|358.7|361.64|358.74|361.67|358.77|361.59|358.69|16
1648036410000|2022-03-23 11:53:30|361.65|358.75|361.75|358.85|361.75|358.85|361.65|358.75|17
1648036420000|2022-03-23 11:53:40|361.76|358.86|361.88|358.98|361.88|358.98|361.73|358.83|17
1648036430000|2022-03-23 11:53:50|361.85|358.95|361.81|358.91|361.86|358.96|361.79|358.89|18
1648036440000|2022-03-23 11:54:00|361.79|358.89|362.21|359.31|362.24|359.34|361.79|358.89|16
1648036450000|2022-03-23 11:54:10|362.22|359.32|362.58|359.68|362.58|359.68|362.18|359.28|25
1648036460000|2022-03-23 11:54:20|362.43|359.53|362.54|359.64|362.63|359.73|362.43|359.53|26
1648036470000|2022-03-23 11:54:30|362.55|359.65|362.44|359.54|362.61|359.71|362.44|359.54|18
1648036480000|2022-03-23 11:54:40|362.43|359.53|362.24|359.34|362.46|359.56|362.22|359.32|22
1648036490000|2022-03-23 11:54:50|362.25|359.35|362.3|359.4|362.34|359.44|362.25|359.35|17
1648036500000|2022-03-23 11:55:00|362.31|359.41|362.43|359.53|362.47|359.57|362.31|359.41|17
1648036510000|2022-03-23 11:55:10|362.44|359.54|362.26|359.36|362.5|359.6|362.21|359.31|21
1648036520000|2022-03-23 11:55:20|362.28|359.38|362.27|359.37|362.28|359.38|362.14|359.24|20
1648036530000|2022-03-23 11:55:30|362.21|359.31|362.28|359.38|362.28|359.38|362.14|359.24|24
1648036540000|2022-03-23 11:55:40|362.29|359.39|362.32|359.42|362.35|359.45|362.22|359.32|22
1648036550000|2022-03-23 11:55:50|362.31|359.41|362.46|359.56|362.46|359.56|362.31|359.41|14
1648036560000|2022-03-23 11:56:00|362.45|359.55|362.49|359.59|362.55|359.65|362.42|359.52|18
1648036570000|2022-03-23 11:56:10|362.48|359.58|362.3|359.4|362.48|359.58|362.27|359.37|25
1648036580000|2022-03-23 11:56:20|362.32|359.42|362.35|359.45|362.37|359.47|362.31|359.41|18
1648036590000|2022-03-23 11:56:30|362.34|359.44|362.33|359.43|362.37|359.47|362.3|359.4|21
1648036600000|2022-03-23 11:56:40|362.34|359.44|362.28|359.38|362.36|359.46|362.22|359.32|15
1648036610000|2022-03-23 11:56:50|362.27|359.37|362.26|359.36|362.28|359.38|362.22|359.32|14
1648036620000|2022-03-23 11:57:00|362.25|359.35|361.97|359.07|362.26|359.36|361.97|359.07|24
1648036630000|2022-03-23 11:57:10|361.94|359.04|361.86|358.96|362.02|359.12|361.86|358.96|17
1648036640000|2022-03-23 11:57:20|361.85|358.95|361.67|358.77|361.93|359.03|361.66|358.76|27
1648036650000|2022-03-23 11:57:30|361.65|358.75|361.72|358.82|361.75|358.85|361.65|358.75|24
1648036660000|2022-03-23 11:57:40|361.7|358.8|361.67|358.77|361.73|358.83|361.65|358.75|26
1648036670000|2022-03-23 11:57:50|361.7|358.8|361.74|358.84|361.77|358.87|361.65|358.75|22
1648036680000|2022-03-23 11:58:00|361.77|358.87|362.13|359.23|362.13|359.23|361.77|358.87|24
1648036690000|2022-03-23 11:58:10|362.11|359.21|362.22|359.32|362.23|359.33|362.07|359.17|18
1648036700000|2022-03-23 11:58:20|362.21|359.31|361.99|359.09|362.23|359.33|361.98|359.08|21
1648036710000|2022-03-23 11:58:30|361.97|359.07|362|359.1|362.02|359.12|361.88|358.98|18
1648036720000|2022-03-23 11:58:40|362.01|359.11|361.99|359.09|362.03|359.13|361.97|359.07|22
1648036730000|2022-03-23 11:58:50|361.98|359.08|361.91|359.01|361.98|359.08|361.91|359.01|17
1648036740000|2022-03-23 11:59:00|361.95|359.05|361.92|359.02|361.95|359.05|361.91|359.01|15
1648036750000|2022-03-23 11:59:10|361.91|359.01|362.04|359.14|362.04|359.14|361.91|359.01|18
1648036760000|2022-03-23 11:59:20|362.03|359.13|362.19|359.29|362.19|359.29|362.03|359.13|19
1648036770000|2022-03-23 11:59:30|362.2|359.3|362.3|359.4|362.31|359.41|362.2|359.3|18
1648036780000|2022-03-23 11:59:40|362.29|359.39|362.09|359.19|362.31|359.41|362.07|359.17|23
1648036790000|2022-03-23 11:59:50|362.1|359.2|362.2|359.3|362.22|359.32|362.09|359.19|20
1648036800000|2022-03-23 12:00:00|362.22|359.32|362.57|359.67|362.57|359.67|362.15|359.25|29
1648036810000|2022-03-23 12:00:10|362.54|359.64|362.7|359.8|362.71|359.81|362.54|359.64|26
1648036820000|2022-03-23 12:00:20|362.68|359.78|362.45|359.55|362.7|359.8|362.44|359.54|22
1648036830000|2022-03-23 12:00:30|362.39|359.49|362.31|359.41|362.42|359.52|362.31|359.41|29
1648036840000|2022-03-23 12:00:40|362.28|359.38|362.12|359.22|362.28|359.38|362.05|359.15|30
1648036850000|2022-03-23 12:00:50|362.13|359.23|362.07|359.17|362.14|359.24|362.05|359.15|22
1648036860000|2022-03-23 12:01:00|362.06|359.16|361.89|358.99|362.06|359.16|361.89|358.99|18
1648036870000|2022-03-23 12:01:10|361.87|358.97|361.86|358.96|361.9|359|361.83|358.93|17
1648036880000|2022-03-23 12:01:20|361.85|358.95|361.74|358.84|361.85|358.95|361.69|358.79|24
1648036890000|2022-03-23 12:01:30|361.71|358.81|361.76|358.86|361.76|358.86|361.66|358.76|21
1648036900000|2022-03-23 12:01:40|361.75|358.85|361.75|358.85|361.83|358.93|361.71|358.81|16
1648036910000|2022-03-23 12:01:50|361.74|358.84|361.8|358.9|361.8|358.9|361.74|358.84|20
1648036920000|2022-03-23 12:02:00|361.79|358.89|361.94|359.04|361.94|359.04|361.77|358.87|17
1648036930000|2022-03-23 12:02:10|361.96|359.06|362|359.1|362|359.1|361.93|359.03|17
1648036940000|2022-03-23 12:02:20|361.98|359.08|362.05|359.15|362.06|359.16|361.98|359.08|22
1648036950000|2022-03-23 12:02:30|362.03|359.13|362.12|359.22|362.12|359.22|362.03|359.13|25
1648036960000|2022-03-23 12:02:40|362.2|359.3|362.22|359.32|362.25|359.35|362.18|359.28|21
1648036970000|2022-03-23 12:02:50|362.21|359.31|362.27|359.37|362.27|359.37|362.2|359.3|17
1648036980000|2022-03-23 12:03:00|362.25|359.35|362.61|359.71|362.63|359.73|362.24|359.34|31
1648036990000|2022-03-23 12:03:10|362.64|359.74|362.73|359.83|362.77|359.87|362.59|359.69|25
1648037000000|2022-03-23 12:03:20|362.74|359.84|362.7|359.8|362.74|359.84|362.67|359.77|21
1648037010000|2022-03-23 12:03:30|362.71|359.81|362.77|359.87|362.82|359.92|362.68|359.78|23
1648037020000|2022-03-23 12:03:40|362.78|359.88|362.82|359.92|362.86|359.96|362.75|359.85|20
1648037030000|2022-03-23 12:03:50|362.81|359.91|362.77|359.87|362.82|359.92|362.68|359.78|25
1648037040000|2022-03-23 12:04:00|362.71|359.81|362.65|359.75|362.73|359.83|362.61|359.71|20
1648037050000|2022-03-23 12:04:10|362.64|359.74|362.51|359.61|362.64|359.74|362.51|359.61|21
1648037060000|2022-03-23 12:04:20|362.53|359.63|362.36|359.46|362.57|359.67|362.36|359.46|21
1648037070000|2022-03-23 12:04:30|362.33|359.43|362.37|359.47|362.39|359.49|362.3|359.4|17
1648037080000|2022-03-23 12:04:40|362.35|359.45|362.65|359.75|362.67|359.77|362.35|359.45|28
1648037090000|2022-03-23 12:04:50|362.53|359.63|362.48|359.58|362.56|359.66|362.46|359.56|17
1648037100000|2022-03-23 12:05:00|362.47|359.57|362.51|359.61|362.56|359.66|362.41|359.51|19
1648037110000|2022-03-23 12:05:10|362.48|359.58|362.52|359.62|362.54|359.64|362.48|359.58|21
1648037120000|2022-03-23 12:05:20|362.51|359.61|362.49|359.59|362.53|359.63|362.49|359.59|14
1648037130000|2022-03-23 12:05:30|362.45|359.55|362.62|359.72|362.64|359.74|362.43|359.53|23
1648037140000|2022-03-23 12:05:40|362.64|359.74|362.52|359.62|362.64|359.74|362.45|359.55|23
1648037150000|2022-03-23 12:05:50|362.51|359.61|362.5|359.6|362.53|359.63|362.48|359.58|18
1648037160000|2022-03-23 12:06:00|362.51|359.61|362.47|359.57|362.51|359.61|362.42|359.52|21
1648037170000|2022-03-23 12:06:10|362.5|359.6|362.32|359.42|362.5|359.6|362.27|359.37|25
1648037180000|2022-03-23 12:06:20|362.29|359.39|362.41|359.51|362.44|359.54|362.28|359.38|25
1648037190000|2022-03-23 12:06:30|362.4|359.5|362.34|359.44|362.46|359.56|362.32|359.42|24
1648037200000|2022-03-23 12:06:40|362.33|359.43|362.27|359.37|362.38|359.48|362.23|359.33|27
1648037210000|2022-03-23 12:06:50|362.31|359.41|362.28|359.38|362.32|359.42|362.27|359.37|15
1648037220000|2022-03-23 12:07:00|362.31|359.41|362.3|359.4|362.32|359.42|362.27|359.37|13
1648037230000|2022-03-23 12:07:10|362.27|359.37|362.3|359.4|362.32|359.42|362.26|359.36|16
1648037240000|2022-03-23 12:07:20|362.31|359.41|362.26|359.36|362.32|359.42|362.24|359.34|15
1648037250000|2022-03-23 12:07:30|362.29|359.39|362.25|359.35|362.29|359.39|362.21|359.31|17
1648037260000|2022-03-23 12:07:40|362.27|359.37|362.26|359.36|362.27|359.37|362.19|359.29|24
1648037270000|2022-03-23 12:07:50|362.23|359.33|362.26|359.36|362.26|359.36|362.23|359.33|5
1648037280000|2022-03-23 12:08:00|362.24|359.34|362.09|359.19|362.27|359.37|362.08|359.18|19
1648037290000|2022-03-23 12:08:10|362.11|359.21|362.19|359.29|362.21|359.31|362.1|359.2|20
1648037300000|2022-03-23 12:08:20|362.2|359.3|362.19|359.29|362.2|359.3|362.11|359.21|16
1648037310000|2022-03-23 12:08:30|362.2|359.3|362.15|359.25|362.2|359.3|362.12|359.22|16
1648037320000|2022-03-23 12:08:40|362.14|359.24|362.11|359.21|362.19|359.29|362.09|359.19|18
1648037330000|2022-03-23 12:08:50|362.1|359.2|362.11|359.21|362.15|359.25|362.06|359.16|16
1648037340000|2022-03-23 12:09:00|362.05|359.15|361.98|359.08|362.06|359.16|361.93|359.03|13
1648037350000|2022-03-23 12:09:10|361.97|359.07|361.97|359.07|362.04|359.14|361.96|359.06|17
1648037360000|2022-03-23 12:09:20|361.95|359.05|362.03|359.13|362.05|359.15|361.93|359.03|18
1648037370000|2022-03-23 12:09:30|362.02|359.12|362.01|359.11|362.02|359.12|362.01|359.11|4
1648037380000|2022-03-23 12:09:40|362|359.1|361.98|359.08|362.03|359.13|361.94|359.04|16
1648037390000|2022-03-23 12:09:50|361.96|359.06|362|359.1|362.02|359.12|361.94|359.04|15
1648037400000|2022-03-23 12:10:00|361.98|359.08|362|359.1|362.01|359.11|361.97|359.07|16
1648037410000|2022-03-23 12:10:10|361.99|359.09|361.99|359.09|362.02|359.12|361.92|359.02|14
1648037420000|2022-03-23 12:10:20|362.01|359.11|361.82|358.92|362.01|359.11|361.82|358.92|28
1648037430000|2022-03-23 12:10:30|361.85|358.95|361.69|358.79|361.87|358.97|361.64|358.74|23
1648037440000|2022-03-23 12:10:40|361.71|358.81|361.64|358.74|361.72|358.82|361.64|358.74|24
1648037450000|2022-03-23 12:10:50|361.67|358.77|361.67|358.77|361.75|358.85|361.64|358.74|16
1648037460000|2022-03-23 12:11:00|361.74|358.84|361.74|358.84|361.75|358.85|361.68|358.78|19
1648037470000|2022-03-23 12:11:10|361.7|358.8|361.89|358.99|361.9|359|361.7|358.8|22
1648037480000|2022-03-23 12:11:20|361.91|359.01|362|359.1|362.06|359.16|361.91|359.01|22
1648037490000|2022-03-23 12:11:30|362.02|359.12|361.96|359.06|362.05|359.15|361.95|359.05|19
1648037500000|2022-03-23 12:11:40|361.92|359.02|361.97|359.07|361.98|359.08|361.92|359.02|11
1648037510000|2022-03-23 12:11:50|361.93|359.03|361.95|359.05|361.97|359.07|361.92|359.02|12
1648037520000|2022-03-23 12:12:00|361.92|359.02|361.8|358.9|361.95|359.05|361.78|358.88|24
1648037530000|2022-03-23 12:12:10|361.78|358.88|361.74|358.84|361.8|358.9|361.71|358.81|14
1648037540000|2022-03-23 12:12:20|361.72|358.82|361.72|358.82|361.74|358.84|361.7|358.8|16
1648037550000|2022-03-23 12:12:30|361.7|358.8|361.83|358.93|361.83|358.93|361.68|358.78|23
1648037560000|2022-03-23 12:12:40|361.84|358.94|361.83|358.93|361.93|359.03|361.8|358.9|28
1648037570000|2022-03-23 12:12:50|361.82|358.92|361.76|358.86|361.86|358.96|361.74|358.84|20
1648037580000|2022-03-23 12:13:00|361.75|358.85|361.8|358.9|361.82|358.92|361.75|358.85|23
1648037590000|2022-03-23 12:13:10|361.78|358.88|361.66|358.76|361.84|358.94|361.66|358.76|16
1648037600000|2022-03-23 12:13:20|361.73|358.83|361.68|358.78|361.73|358.83|361.65|358.75|24
1648037610000|2022-03-23 12:13:30|361.69|358.79|361.68|358.78|361.71|358.81|361.67|358.77|13
1648037620000|2022-03-23 12:13:40|361.67|358.77|361.69|358.79|361.71|358.81|361.64|358.74|20
1648037630000|2022-03-23 12:13:50|361.68|358.78|361.58|358.68|361.68|358.78|361.58|358.68|19
1648037640000|2022-03-23 12:14:00|361.6|358.7|361.47|358.57|361.63|358.73|361.45|358.55|23
1648037650000|2022-03-23 12:14:10|361.46|358.56|361.21|358.31|361.48|358.58|361.2|358.3|22
1648037660000|2022-03-23 12:14:20|361.22|358.32|361.08|358.18|361.3|358.4|360.98|358.08|29
1648037670000|2022-03-23 12:14:30|361.06|358.16|361.02|358.12|361.07|358.17|360.9|358|26
1648037680000|2022-03-23 12:14:40|361.04|358.14|361.06|358.16|361.07|358.17|360.95|358.05|26
1648037690000|2022-03-23 12:14:50|361.07|358.17|361.15|358.25|361.21|358.31|361.03|358.13|31
1648037700000|2022-03-23 12:15:00|361.17|358.27|361.31|358.41|361.31|358.41|361.14|358.24|21
1648037710000|2022-03-23 12:15:10|361.32|358.42|361.34|358.44|361.44|358.54|361.32|358.42|28
1648037720000|2022-03-23 12:15:20|361.35|358.45|361.24|358.34|361.43|358.53|361.23|358.33|18
1648037730000|2022-03-23 12:15:30|361.27|358.37|361.16|358.26|361.29|358.39|361.1|358.2|29
1648037740000|2022-03-23 12:15:40|361.13|358.23|361.05|358.15|361.16|358.26|361|358.1|26
1648037750000|2022-03-23 12:15:50|361.06|358.16|361.04|358.14|361.08|358.18|360.95|358.05|25
1648037760000|2022-03-23 12:16:00|361.01|358.11|360.97|358.07|361.05|358.15|360.85|357.95|36
1648037770000|2022-03-23 12:16:10|360.95|358.05|360.97|358.07|360.99|358.09|360.95|358.05|12
1648037780000|2022-03-23 12:16:20|360.98|358.08|360.99|358.09|361|358.1|360.95|358.05|13
1648037790000|2022-03-23 12:16:30|360.98|358.08|360.99|358.09|361.08|358.18|360.98|358.08|16
1648037800000|2022-03-23 12:16:40|360.98|358.08|360.94|358.04|361.03|358.13|360.93|358.03|22
1648037810000|2022-03-23 12:16:50|360.95|358.05|360.74|357.84|360.96|358.06|360.71|357.81|30
1648037820000|2022-03-23 12:17:00|360.73|357.83|360.88|357.98|360.91|358.01|360.72|357.82|28
1648037830000|2022-03-23 12:17:10|360.86|357.96|360.65|357.75|360.91|358.01|360.61|357.71|29
1648037840000|2022-03-23 12:17:20|360.67|357.77|360.76|357.86|360.78|357.88|360.65|357.75|23
1648037850000|2022-03-23 12:17:30|360.74|357.84|360.73|357.83|360.79|357.89|360.73|357.83|19
1648037860000|2022-03-23 12:17:40|360.74|357.84|360.77|357.87|360.81|357.91|360.74|357.84|18
1648037870000|2022-03-23 12:17:50|360.78|357.88|360.82|357.92|360.88|357.98|360.78|357.88|18
1648037880000|2022-03-23 12:18:00|360.81|357.91|360.82|357.92|360.84|357.94|360.76|357.86|19
1648037890000|2022-03-23 12:18:10|360.81|357.91|360.8|357.9|360.83|357.93|360.79|357.89|12
1648037900000|2022-03-23 12:18:20|360.79|357.89|360.82|357.92|360.85|357.95|360.78|357.88|19
1648037910000|2022-03-23 12:18:30|360.81|357.91|360.81|357.91|360.84|357.94|360.8|357.9|21
1648037920000|2022-03-23 12:18:40|360.83|357.93|360.86|357.96|360.9|358|360.82|357.92|21
1648037930000|2022-03-23 12:18:50|360.79|357.89|360.78|357.88|360.83|357.93|360.77|357.87|13
1648037940000|2022-03-23 12:19:00|360.8|357.9|360.72|357.82|360.81|357.91|360.7|357.8|17
1648037950000|2022-03-23 12:19:10|360.74|357.84|360.74|357.84|360.8|357.9|360.6|357.7|22
1648037960000|2022-03-23 12:19:20|360.75|357.85|360.77|357.87|360.78|357.88|360.75|357.85|16
1648037970000|2022-03-23 12:19:30|360.76|357.86|360.78|357.88|360.81|357.91|360.75|357.85|17
1648037980000|2022-03-23 12:19:40|360.79|357.89|360.81|357.91|360.83|357.93|360.79|357.89|21
1648037990000|2022-03-23 12:19:50|360.83|357.93|360.67|357.77|360.84|357.94|360.61|357.71|28
1648038000000|2022-03-23 12:20:00|360.68|357.78|360.68|357.78|360.74|357.84|360.6|357.7|27
1648038010000|2022-03-23 12:20:10|360.64|357.74|360.64|357.74|360.67|357.77|360.6|357.7|21
1648038020000|2022-03-23 12:20:20|360.66|357.76|360.61|357.71|360.66|357.76|360.6|357.7|11
1648038030000|2022-03-23 12:20:30|360.62|357.72|360.62|357.72|360.63|357.73|360.61|357.71|7
1648038040000|2022-03-23 12:20:40|360.61|357.71|360.58|357.68|360.61|357.71|360.57|357.67|7
1648038050000|2022-03-23 12:20:50|360.59|357.69|360.57|357.67|360.59|357.69|360.56|357.66|10
1648038060000|2022-03-23 12:21:00|360.56|357.66|360.51|357.61|360.56|357.66|360.49|357.59|20
1648038070000|2022-03-23 12:21:10|360.55|357.65|360.64|357.74|360.65|357.75|360.49|357.59|20
1648038080000|2022-03-23 12:21:20|360.65|357.75|360.84|357.94|360.92|358.02|360.51|357.61|24
1648038090000|2022-03-23 12:21:30|360.83|357.93|360.58|357.68|360.83|357.93|360.58|357.68|21
1648038100000|2022-03-23 12:21:40|360.59|357.69|360.78|357.88|360.83|357.93|360.57|357.67|21
1648038110000|2022-03-23 12:21:50|360.79|357.89|360.73|357.83|360.81|357.91|360.72|357.82|19
1648038120000|2022-03-23 12:22:00|360.69|357.79|360.91|358.01|360.94|358.04|360.66|357.76|25
1648038130000|2022-03-23 12:22:10|360.9|358|361.14|358.24|361.14|358.24|360.87|357.97|26
1648038140000|2022-03-23 12:22:20|361.15|358.25|361.12|358.22|361.18|358.28|361.1|358.2|18
1648038150000|2022-03-23 12:22:30|361.13|358.23|361.22|358.32|361.22|358.32|361.08|358.18|24
1648038160000|2022-03-23 12:22:40|361.23|358.33|361.48|358.58|361.58|358.68|361.23|358.33|30
1648038170000|2022-03-23 12:22:50|361.49|358.59|361.6|358.7|361.63|358.73|361.42|358.52|28
1648038180000|2022-03-23 12:23:00|361.61|358.71|361.49|358.59|361.66|358.76|361.49|358.59|27
1648038190000|2022-03-23 12:23:10|361.48|358.58|361.53|358.63|361.56|358.66|361.48|358.58|14
1648038200000|2022-03-23 12:23:20|361.52|358.62|361.38|358.48|361.54|358.64|361.38|358.48|11
1648038210000|2022-03-23 12:23:30|361.37|358.47|361.35|358.45|361.42|358.52|361.35|358.45|17
1648038220000|2022-03-23 12:23:40|361.43|358.53|361.38|358.48|361.43|358.53|361.32|358.42|11
1648038230000|2022-03-23 12:23:50|361.37|358.47|361.51|358.61|361.54|358.64|361.34|358.44|18
1648038240000|2022-03-23 12:24:00|361.54|358.64|361.35|358.45|361.54|358.64|361.34|358.44|25
1648038250000|2022-03-23 12:24:10|361.34|358.44|361.38|358.48|361.41|358.51|361.32|358.42|12
1648038260000|2022-03-23 12:24:20|361.37|358.47|361.39|358.49|361.39|358.49|361.31|358.41|22
1648038270000|2022-03-23 12:24:30|361.38|358.48|361.37|358.47|361.39|358.49|361.3|358.4|18
1648038280000|2022-03-23 12:24:40|361.35|358.45|361.36|358.46|361.37|358.47|361.3|358.4|13
1648038290000|2022-03-23 12:24:50|361.35|358.45|361.28|358.38|361.36|358.46|361.27|358.37|19
1648038300000|2022-03-23 12:25:00|361.31|358.41|361.4|358.5|361.4|358.5|361.28|358.38|20
1648038310000|2022-03-23 12:25:10|361.41|358.51|361.35|358.45|361.43|358.53|361.3|358.4|18
1648038320000|2022-03-23 12:25:20|361.4|358.5|361.41|358.51|361.43|358.53|361.35|358.45|12
1648038330000|2022-03-23 12:25:30|361.39|358.49|361.44|358.54|361.45|358.55|361.38|358.48|16
1648038340000|2022-03-23 12:25:40|361.43|358.53|361.49|358.59|361.51|358.61|361.39|358.49|19
1648038350000|2022-03-23 12:25:50|361.51|358.61|361.56|358.66|361.59|358.69|361.51|358.61|19
1648038360000|2022-03-23 12:26:00|361.58|358.68|361.58|358.68|361.63|358.73|361.55|358.65|21
1648038370000|2022-03-23 12:26:10|361.59|358.69|361.74|358.84|361.74|358.84|361.59|358.69|19
1648038380000|2022-03-23 12:26:20|361.75|358.85|361.76|358.86|361.81|358.91|361.71|358.81|22
1648038390000|2022-03-23 12:26:30|361.75|358.85|361.64|358.74|361.77|358.87|361.64|358.74|23
1648038400000|2022-03-23 12:26:40|361.69|358.79|361.66|358.76|361.76|358.86|361.63|358.73|14
1648038410000|2022-03-23 12:26:50|361.64|358.74|361.64|358.74|361.67|358.77|361.64|358.74|16
1648038420000|2022-03-23 12:27:00|361.63|358.73|361.79|358.89|361.83|358.93|361.63|358.73|17
1648038430000|2022-03-23 12:27:10|361.8|358.9|361.83|358.93|361.89|358.99|361.79|358.89|18
1648038440000|2022-03-23 12:27:20|361.81|358.91|361.64|358.74|361.81|358.91|361.63|358.73|22
1648038450000|2022-03-23 12:27:30|361.63|358.73|361.51|358.61|361.69|358.79|361.45|358.55|23
1648038460000|2022-03-23 12:27:40|361.5|358.6|361.57|358.67|361.57|358.67|361.46|358.56|18
1648038470000|2022-03-23 12:27:50|361.55|358.65|361.45|358.55|361.58|358.68|361.41|358.51|17
1648038480000|2022-03-23 12:28:00|361.48|358.58|361.52|358.62|361.56|358.66|361.47|358.57|19
1648038490000|2022-03-23 12:28:10|361.51|358.61|361.51|358.61|361.56|358.66|361.45|358.55|23
1648038500000|2022-03-23 12:28:20|361.49|358.59|361.54|358.64|361.54|358.64|361.48|358.58|14
1648038510000|2022-03-23 12:28:30|361.53|358.63|361.54|358.64|361.55|358.65|361.5|358.6|18
1648038520000|2022-03-23 12:28:40|361.53|358.63|361.48|358.58|361.57|358.67|361.4|358.5|23
1648038530000|2022-03-23 12:28:50|361.47|358.57|361.51|358.61|361.55|358.65|361.47|358.57|21
1648038540000|2022-03-23 12:29:00|361.5|358.6|361.52|358.62|361.52|358.62|361.48|358.58|16
1648038550000|2022-03-23 12:29:10|361.51|358.61|361.47|358.57|361.53|358.63|361.45|358.55|25
1648038560000|2022-03-23 12:29:20|361.46|358.56|361.5|358.6|361.5|358.6|361.45|358.55|14
1648038570000|2022-03-23 12:29:30|361.48|358.58|361.49|358.59|361.5|358.6|361.47|358.57|9
1648038580000|2022-03-23 12:29:40|361.48|358.58|361.53|358.63|361.53|358.63|361.48|358.58|19
1648038590000|2022-03-23 12:29:50|361.51|358.61|361.56|358.66|361.56|358.66|361.49|358.59|19
1648038600000|2022-03-23 12:30:00|361.55|358.65|361.75|358.85|361.78|358.88|361.55|358.65|19
1648038610000|2022-03-23 12:30:10|361.74|358.84|361.69|358.79|361.79|358.89|361.69|358.79|17
1648038620000|2022-03-23 12:30:20|361.7|358.8|361.76|358.86|361.76|358.86|361.7|358.8|18
1648038630000|2022-03-23 12:30:30|361.78|358.88|361.79|358.89|361.81|358.91|361.75|358.85|21
1648038640000|2022-03-23 12:30:40|361.74|358.84|361.67|358.77|361.76|358.86|361.66|358.76|16
1648038650000|2022-03-23 12:30:50|361.68|358.78|361.87|358.97|361.91|359.01|361.62|358.72|26
1648038660000|2022-03-23 12:31:00|361.88|358.98|362|359.1|362.03|359.13|361.88|358.98|17
1648038670000|2022-03-23 12:31:10|362.02|359.12|362.02|359.12|362.04|359.14|362|359.1|18
1648038680000|2022-03-23 12:31:20|362|359.1|362.03|359.13|362.03|359.13|361.99|359.09|15
1648038690000|2022-03-23 12:31:30|362.05|359.15|362.11|359.21|362.17|359.27|362.05|359.15|21
1648038700000|2022-03-23 12:31:40|362.12|359.22|362.17|359.27|362.18|359.28|362.08|359.18|18
1648038710000|2022-03-23 12:31:50|362.16|359.26|362.56|359.66|362.56|359.66|362.16|359.26|22
1648038720000|2022-03-23 12:32:00|362.57|359.67|362.62|359.72|362.67|359.77|362.51|359.61|19
1648038730000|2022-03-23 12:32:10|362.63|359.73|363.06|360.16|363.22|360.32|362.6|359.7|30
1648038740000|2022-03-23 12:32:20|363.01|360.11|363.36|360.46|363.39|360.49|363.01|360.11|28
1648038750000|2022-03-23 12:32:30|363.42|360.52|363.35|360.45|363.47|360.57|363.27|360.37|33
1648038760000|2022-03-23 12:32:40|363.33|360.43|363.26|360.36|363.33|360.43|363.17|360.27|24
1648038770000|2022-03-23 12:32:50|363.27|360.37|362.96|360.06|363.32|360.42|362.79|359.89|24
1648038780000|2022-03-23 12:33:00|362.97|360.07|362.87|359.97|362.98|360.08|362.87|359.97|17
1648038790000|2022-03-23 12:33:10|362.91|360.01|363.14|360.24|363.14|360.24|362.87|359.97|25
1648038800000|2022-03-23 12:33:20|363.25|360.35|363.44|360.54|363.48|360.58|363.25|360.35|27
1648038810000|2022-03-23 12:33:30|363.4|360.5|363.7|360.8|363.71|360.81|363.4|360.5|22
1648038820000|2022-03-23 12:33:40|363.71|360.81|363.89|360.99|363.89|360.99|363.65|360.75|30
1648038830000|2022-03-23 12:33:50|363.87|360.97|363.83|360.93|363.9|361|363.83|360.93|23
1648038840000|2022-03-23 12:34:00|363.81|360.91|363.62|360.72|363.9|361|363.58|360.68|26
1648038850000|2022-03-23 12:34:10|363.59|360.69|363.62|360.72|363.69|360.79|363.59|360.69|21
1648038860000|2022-03-23 12:34:20|363.61|360.71|363.68|360.78|363.68|360.78|363.61|360.71|19
1648038870000|2022-03-23 12:34:30|363.69|360.79|363.94|361.04|363.94|361.04|363.66|360.76|25
1648038880000|2022-03-23 12:34:40|363.95|361.05|363.84|360.94|363.96|361.06|363.82|360.92|25
1648038890000|2022-03-23 12:34:50|363.88|360.98|363.89|360.99|363.97|361.07|363.88|360.98|23
1648038900000|2022-03-23 12:35:00|363.87|360.97|363.84|360.94|363.93|361.03|363.83|360.93|20
1648038910000|2022-03-23 12:35:10|363.85|360.95|363.91|361.01|363.94|361.04|363.83|360.93|19
1648038920000|2022-03-23 12:35:20|363.9|361|363.88|360.98|363.91|361.01|363.86|360.96|16
1648038930000|2022-03-23 12:35:30|363.86|360.96|363.75|360.85|363.91|361.01|363.7|360.8|29
1648038940000|2022-03-23 12:35:40|363.79|360.89|363.77|360.87|363.81|360.91|363.67|360.77|25
1648038950000|2022-03-23 12:35:50|363.75|360.85|363.84|360.94|363.87|360.97|363.74|360.84|21
1648038960000|2022-03-23 12:36:00|363.85|360.95|364.03|361.13|364.07|361.17|363.84|360.94|24
1648038970000|2022-03-23 12:36:10|364.04|361.14|363.91|361.01|364.06|361.16|363.89|360.99|23
1648038980000|2022-03-23 12:36:20|363.89|360.99|363.89|360.99|363.96|361.06|363.88|360.98|16
1648038990000|2022-03-23 12:36:30|363.93|361.03|363.72|360.82|363.93|361.03|363.72|360.82|20
1648039000000|2022-03-23 12:36:40|363.71|360.81|363.79|360.89|363.79|360.89|363.67|360.77|11
1648039010000|2022-03-23 12:36:50|363.81|360.91|364.13|361.23|364.14|361.24|363.81|360.91|23
1648039020000|2022-03-23 12:37:00|364.14|361.24|364.17|361.27|364.19|361.29|364.1|361.2|31
1648039030000|2022-03-23 12:37:10|364.16|361.26|364.16|361.26|364.18|361.28|364.14|361.24|18
1648039040000|2022-03-23 12:37:20|364.15|361.25|364|361.1|364.16|361.26|363.98|361.08|20
1648039050000|2022-03-23 12:37:30|363.95|361.05|363.86|360.96|363.98|361.08|363.83|360.93|24
1648039060000|2022-03-23 12:37:40|363.85|360.95|363.85|360.95|363.95|361.05|363.83|360.93|28
1648039070000|2022-03-23 12:37:50|363.86|360.96|363.82|360.92|363.88|360.98|363.82|360.92|14
1648039080000|2022-03-23 12:38:00|363.86|360.96|363.98|361.08|363.98|361.08|363.86|360.96|15
1648039090000|2022-03-23 12:38:10|363.97|361.07|363.77|360.87|363.98|361.08|363.77|360.87|21
1648039100000|2022-03-23 12:38:20|363.78|360.88|363.81|360.91|363.81|360.91|363.76|360.86|13
1648039110000|2022-03-23 12:38:30|363.8|360.9|363.72|360.82|363.8|360.9|363.72|360.82|16
1648039120000|2022-03-23 12:38:40|363.73|360.83|363.41|360.51|363.73|360.83|363.35|360.45|20
1648039130000|2022-03-23 12:38:50|363.39|360.49|363.48|360.58|363.57|360.67|363.39|360.49|19
1648039140000|2022-03-23 12:39:00|363.46|360.56|363.37|360.47|363.52|360.62|363.37|360.47|14
1648039150000|2022-03-23 12:39:10|363.41|360.51|363.54|360.64|363.54|360.64|363.39|360.49|19
1648039160000|2022-03-23 12:39:20|363.53|360.63|363.49|360.59|363.55|360.65|363.47|360.57|15
1648039170000|2022-03-23 12:39:30|363.54|360.64|363.49|360.59|363.54|360.64|363.44|360.54|12
1648039180000|2022-03-23 12:39:40|363.48|360.58|363.48|360.58|363.52|360.62|363.44|360.54|9
1648039190000|2022-03-23 12:39:50|363.47|360.57|363.54|360.64|363.54|360.64|363.45|360.55|22
1648039200000|2022-03-23 12:40:00|363.55|360.65|363.98|361.08|364.04|361.14|363.51|360.61|24
1648039210000|2022-03-23 12:40:10|364.01|361.11|364.05|361.15|364.08|361.18|363.93|361.03|22
1648039220000|2022-03-23 12:40:20|364.06|361.16|364|361.1|364.08|361.18|364|361.1|17
1648039230000|2022-03-23 12:40:30|364.01|361.11|364.02|361.12|364.06|361.16|363.96|361.06|21
1648039240000|2022-03-23 12:40:40|364.03|361.13|364.07|361.17|364.07|361.17|363.98|361.08|15
1648039250000|2022-03-23 12:40:50|364.08|361.18|364.09|361.19|364.09|361.19|364.03|361.13|24
1648039260000|2022-03-23 12:41:00|364.1|361.2|364.1|361.2|364.15|361.25|364.05|361.15|20
1648039270000|2022-03-23 12:41:10|364.14|361.24|364.19|361.29|364.2|361.3|364.09|361.19|18
1648039280000|2022-03-23 12:41:20|364.2|361.3|364.2|361.3|364.22|361.32|364.17|361.27|15
1648039290000|2022-03-23 12:41:30|364.21|361.31|364.23|361.33|364.23|361.33|364.16|361.26|19
1648039300000|2022-03-23 12:41:40|364.25|361.35|364.31|361.41|364.35|361.45|364.21|361.31|18
1648039310000|2022-03-23 12:41:50|364.3|361.4|364.35|361.45|364.35|361.45|364.22|361.32|15
1648039320000|2022-03-23 12:42:00|364.34|361.44|364.41|361.51|364.41|361.51|364.32|361.42|16
1648039330000|2022-03-23 12:42:10|364.4|361.5|364.33|361.43|364.4|361.5|364.29|361.39|19
1648039340000|2022-03-23 12:42:20|364.34|361.44|363.85|360.95|364.34|361.44|363.85|360.95|19
1648039350000|2022-03-23 12:42:30|363.87|360.97|363.91|361.01|363.96|361.06|363.76|360.86|25
1648039360000|2022-03-23 12:42:40|363.89|360.99|363.83|360.93|363.91|361.01|363.83|360.93|19
1648039370000|2022-03-23 12:42:50|363.82|360.92|363.68|360.78|363.87|360.97|363.68|360.78|22
1648039380000|2022-03-23 12:43:00|363.7|360.8|363.61|360.71|363.7|360.8|363.55|360.65|22
1648039390000|2022-03-23 12:43:10|363.66|360.76|363.85|360.95|363.89|360.99|363.65|360.75|20
1648039400000|2022-03-23 12:43:20|363.86|360.96|363.9|361|363.91|361.01|363.82|360.92|18
1648039410000|2022-03-23 12:43:30|363.88|360.98|363.7|360.8|363.88|360.98|363.67|360.77|20
1648039420000|2022-03-23 12:43:40|363.69|360.79|363.7|360.8|363.7|360.8|363.69|360.79|6
1648039430000|2022-03-23 12:43:50|363.72|360.82|363.78|360.88|363.8|360.9|363.69|360.79|15
1648039440000|2022-03-23 12:44:00|363.77|360.87|363.78|360.88|363.8|360.9|363.77|360.87|10
1648039450000|2022-03-23 12:44:10|363.79|360.89|363.82|360.92|363.82|360.92|363.71|360.81|14
1648039460000|2022-03-23 12:44:20|363.79|360.89|364.02|361.12|364.02|361.12|363.79|360.89|15
1648039470000|2022-03-23 12:44:30|363.96|361.06|363.85|360.95|364|361.1|363.83|360.93|21
1648039480000|2022-03-23 12:44:40|363.86|360.96|364.04|361.14|364.06|361.16|363.84|360.94|24
1648039490000|2022-03-23 12:44:50|364.01|361.11|364.16|361.26|364.17|361.27|364|361.1|20
1648039500000|2022-03-23 12:45:00|364.17|361.27|364.21|361.31|364.21|361.31|364.14|361.24|25
1648039510000|2022-03-23 12:45:10|364.22|361.32|364.22|361.32|364.23|361.33|364.11|361.21|29
1648039520000|2022-03-23 12:45:20|364.24|361.34|364.15|361.25|364.35|361.45|364.15|361.25|30
1648039530000|2022-03-23 12:45:30|364.12|361.22|364.12|361.22|364.17|361.27|364.04|361.14|27
1648039540000|2022-03-23 12:45:40|364.14|361.24|364.66|361.76|364.67|361.77|364.14|361.24|29
1648039550000|2022-03-23 12:45:50|364.62|361.72|364.72|361.82|364.74|361.84|364.51|361.61|32
1648039560000|2022-03-23 12:46:00|364.77|361.87|364.69|361.79|364.82|361.92|364.69|361.79|28
1648039570000|2022-03-23 12:46:10|364.7|361.8|365.84|362.94|365.88|362.98|364.68|361.78|36
1648039580000|2022-03-23 12:46:20|365.86|362.96|365.82|362.92|365.96|363.06|365.76|362.86|33
1648039590000|2022-03-23 12:46:30|365.89|362.99|365.87|362.97|365.99|363.09|365.77|362.87|34
1648039600000|2022-03-23 12:46:40|365.89|362.99|365.93|363.03|366.07|363.17|365.78|362.88|27
1648039610000|2022-03-23 12:46:50|365.95|363.05|366.04|363.14|366.05|363.15|365.77|362.87|24
1648039620000|2022-03-23 12:47:00|366.02|363.12|365.84|362.94|366.03|363.13|365.84|362.94|20
1648039630000|2022-03-23 12:47:10|365.85|362.95|365.81|362.91|365.85|362.95|365.79|362.89|8
1648039640000|2022-03-23 12:47:20|365.8|362.9|365.75|362.85|365.8|362.9|365.72|362.82|12
1648039650000|2022-03-23 12:47:30|365.8|362.9|365.76|362.86|365.8|362.9|365.74|362.84|7
1648039660000|2022-03-23 12:47:40|365.77|362.87|365.87|362.97|365.87|362.97|365.77|362.87|11
1648039670000|2022-03-23 12:47:50|365.88|362.98|365.88|362.98|365.9|363|365.85|362.95|14
1648039680000|2022-03-23 12:48:00|365.89|362.99|366.03|363.13|366.03|363.13|365.89|362.99|20
1648039690000|2022-03-23 12:48:10|366.02|363.12|366.07|363.17|366.09|363.19|366.01|363.11|24
1648039700000|2022-03-23 12:48:20|366.08|363.18|366|363.1|366.12|363.22|366|363.1|18
1648039710000|2022-03-23 12:48:30|366.02|363.12|365.99|363.09|366.03|363.13|365.98|363.08|12
1648039720000|2022-03-23 12:48:40|366.01|363.11|366.01|363.11|366.04|363.14|365.99|363.09|13
1648039730000|2022-03-23 12:48:50|366.03|363.13|366.04|363.14|366.07|363.17|366.03|363.13|13
1648039740000|2022-03-23 12:49:00|366.05|363.15|365.99|363.09|366.07|363.17|365.95|363.05|17
1648039750000|2022-03-23 12:49:10|366.02|363.12|366.09|363.19|366.15|363.25|366|363.1|16
1648039760000|2022-03-23 12:49:20|366.07|363.17|366.02|363.12|366.07|363.17|365.96|363.06|15
1648039770000|2022-03-23 12:49:30|365.98|363.08|365.91|363.01|365.99|363.09|365.86|362.96|18
1648039780000|2022-03-23 12:49:40|365.9|363|365.89|362.99|365.92|363.02|365.88|362.98|12
1648039790000|2022-03-23 12:49:50|365.91|363.01|365.8|362.9|365.91|363.01|365.78|362.88|17
1648039800000|2022-03-23 12:50:00|365.81|362.91|365.8|362.9|365.81|362.91|365.8|362.9|4
1648039810000|2022-03-23 12:50:10|365.81|362.91|365.92|363.02|365.95|363.05|365.8|362.9|21
1648039820000|2022-03-23 12:50:20|365.95|363.05|365.94|363.04|365.95|363.05|365.91|363.01|9
1648039830000|2022-03-23 12:50:30|365.88|362.98|365.9|363|365.93|363.03|365.84|362.94|16
1648039840000|2022-03-23 12:50:40|365.89|362.99|366.18|363.28|366.21|363.31|365.89|362.99|28
1648039850000|2022-03-23 12:50:50|366.14|363.24|366.25|363.35|366.33|363.43|366.14|363.24|17
1648039860000|2022-03-23 12:51:00|366.21|363.31|366.69|363.79|366.74|363.84|366.21|363.31|28
1648039870000|2022-03-23 12:51:10|366.68|363.78|366.68|363.78|366.69|363.79|366.67|363.77|5
1648039880000|2022-03-23 12:51:20|366.7|363.8|367|364.1|367.03|364.13|366.68|363.78|21
1648039890000|2022-03-23 12:51:30|367.02|364.12|367.03|364.13|367.03|364.13|366.86|363.96|16
1648039900000|2022-03-23 12:51:40|367.04|364.14|366.91|364.01|367.06|364.16|366.9|364|14
1648039910000|2022-03-23 12:51:50|366.92|364.02|366.85|363.95|366.93|364.03|366.78|363.88|21
1648039920000|2022-03-23 12:52:00|366.86|363.96|366.86|363.96|366.89|363.99|366.8|363.9|15
1648039930000|2022-03-23 12:52:10|366.85|363.95|366.77|363.87|366.86|363.96|366.77|363.87|17
1648039940000|2022-03-23 12:52:20|366.76|363.86|366.75|363.85|366.78|363.88|366.74|363.84|10
1648039950000|2022-03-23 12:52:30|366.74|363.84|366.31|363.41|366.74|363.84|366.29|363.39|21
1648039960000|2022-03-23 12:52:40|366.28|363.38|366.39|363.49|366.39|363.49|366.23|363.33|20
1648039970000|2022-03-23 12:52:50|366.38|363.48|366.54|363.64|366.54|363.64|366.3|363.4|28
1648039980000|2022-03-23 12:53:00|366.55|363.65|366.47|363.57|366.55|363.65|366.44|363.54|20
1648039990000|2022-03-23 12:53:10|366.49|363.59|366.78|363.88|366.79|363.89|366.49|363.59|16
1648040000000|2022-03-23 12:53:20|366.8|363.9|366.8|363.9|366.85|363.95|366.75|363.85|25
1648040010000|2022-03-23 12:53:30|366.79|363.89|366.79|363.89|366.84|363.94|366.76|363.86|13
1648040020000|2022-03-23 12:53:40|366.77|363.87|366.77|363.87|366.82|363.92|366.77|363.87|12
1648040030000|2022-03-23 12:53:50|366.78|363.88|366.79|363.89|366.83|363.93|366.78|363.88|8
1648040040000|2022-03-23 12:54:00|366.81|363.91|366.85|363.95|366.85|363.95|366.78|363.88|12
1648040050000|2022-03-23 12:54:10|366.86|363.96|366.86|363.96|366.93|364.03|366.78|363.88|22
1648040060000|2022-03-23 12:54:20|366.83|363.93|367.37|364.47|367.37|364.47|366.81|363.91|26
1648040070000|2022-03-23 12:54:30|367.27|364.37|367.57|364.67|367.57|364.67|367.26|364.36|31
1648040080000|2022-03-23 12:54:40|367.59|364.69|367.68|364.78|367.73|364.83|367.55|364.65|25
1648040090000|2022-03-23 12:54:50|367.69|364.79|367.79|364.89|367.94|365.04|367.69|364.79|26
1648040100000|2022-03-23 12:55:00|367.76|364.86|367.86|364.96|367.9|365|367.76|364.86|19
1648040110000|2022-03-23 12:55:10|367.91|365.01|367.82|364.92|367.92|365.02|367.82|364.92|9
1648040120000|2022-03-23 12:55:20|367.87|364.97|367.94|365.04|367.94|365.04|367.82|364.92|7
1648040130000|2022-03-23 12:55:30|367.93|365.03|368.37|365.47|368.37|365.47|367.82|364.92|25
1648040140000|2022-03-23 12:55:40|368.42|365.52|368.61|365.71|368.61|365.71|368.42|365.52|28
1648040150000|2022-03-23 12:55:50|368.6|365.7|368.53|365.63|368.6|365.7|368.47|365.57|21
1648040160000|2022-03-23 12:56:00|368.54|365.64|368.63|365.73|368.64|365.74|368.54|365.64|15
1648040170000|2022-03-23 12:56:10|368.64|365.74|368.62|365.72|368.67|365.77|368.57|365.67|16
1648040180000|2022-03-23 12:56:20|368.65|365.75|368.66|365.76|368.77|365.87|368.65|365.75|20
1648040190000|2022-03-23 12:56:30|368.67|365.77|368.74|365.84|368.74|365.84|368.64|365.74|14
1648040200000|2022-03-23 12:56:40|368.73|365.83|368.28|365.38|368.74|365.84|368.28|365.38|26
1648040210000|2022-03-23 12:56:50|368.26|365.36|368.62|365.72|368.7|365.8|368.23|365.33|24
1648040220000|2022-03-23 12:57:00|368.63|365.73|368.76|365.86|368.76|365.86|368.63|365.73|13
1648040230000|2022-03-23 12:57:10|368.78|365.88|368.85|365.95|368.85|365.95|368.78|365.88|14
1648040240000|2022-03-23 12:57:20|368.86|365.96|368.87|365.97|368.93|366.03|368.84|365.94|16
1648040250000|2022-03-23 12:57:30|368.91|366.01|368.85|365.95|368.91|366.01|368.75|365.85|22
1648040260000|2022-03-23 12:57:40|368.86|365.96|369.04|366.14|369.05|366.15|368.84|365.94|19
1648040270000|2022-03-23 12:57:50|369.01|366.11|368.93|366.03|369.06|366.16|368.91|366.01|24
1648040280000|2022-03-23 12:58:00|368.92|366.02|369.03|366.13|369.03|366.13|368.9|366|11
1648040290000|2022-03-23 12:58:10|369.01|366.11|369.1|366.2|369.1|366.2|369|366.1|21
1648040300000|2022-03-23 12:58:20|369.11|366.21|369.1|366.2|369.13|366.23|369.07|366.17|11
1648040310000|2022-03-23 12:58:30|369.11|366.21|369|366.1|369.12|366.22|369|366.1|15
1648040320000|2022-03-23 12:58:40|368.99|366.09|369.09|366.19|369.13|366.23|368.98|366.08|15
1648040330000|2022-03-23 12:58:50|369.08|366.18|369.08|366.18|369.1|366.2|369|366.1|20
1648040340000|2022-03-23 12:59:00|369.11|366.21|369.29|366.39|369.29|366.39|369.06|366.16|25
1648040350000|2022-03-23 12:59:10|369.38|366.48|369.52|366.62|369.58|366.68|369.25|366.35|29
1648040360000|2022-03-23 12:59:20|369.51|366.61|369.57|366.67|369.64|366.74|369.51|366.61|28
1648040370000|2022-03-23 12:59:30|369.54|366.64|369.32|366.42|369.54|366.64|369.32|366.42|28
1648040380000|2022-03-23 12:59:40|369.36|366.46|369.38|366.48|369.38|366.48|369.36|366.46|7
1648040390000|2022-03-23 12:59:50|369.39|366.49|369.47|366.57|369.47|366.57|369.28|366.38|18
1648040400000|2022-03-23 13:00:00|369.46|366.56|369.56|366.66|369.56|366.66|369.43|366.53|18
1648040410000|2022-03-23 13:00:10|369.54|366.64|370.02|367.12|370.03|367.13|369.54|366.64|26
1648040420000|2022-03-23 13:00:20|370.09|367.19|370.16|367.26|370.3|367.4|370|367.1|31
1648040430000|2022-03-23 13:00:30|370.23|367.33|370.24|367.34|370.38|367.48|370.2|367.3|35
1648040440000|2022-03-23 13:00:40|370.33|367.43|370.15|367.25|370.39|367.49|370.15|367.25|28
1648040450000|2022-03-23 13:00:50|370.1|367.2|370.08|367.18|370.14|367.24|370.01|367.11|16
1648040460000|2022-03-23 13:01:00|370.07|367.17|370.27|367.37|370.33|367.43|370.07|367.17|22
1648040470000|2022-03-23 13:01:10|370.25|367.35|370.03|367.13|370.34|367.44|370.03|367.13|17
1648040480000|2022-03-23 13:01:20|370.02|367.12|369.96|367.06|370.17|367.27|369.91|367.01|27
1648040490000|2022-03-23 13:01:30|370.01|367.11|370.15|367.25|370.17|367.27|369.99|367.09|18
1648040500000|2022-03-23 13:01:40|370.14|367.24|370.17|367.27|370.2|367.3|370.1|367.2|20
1648040510000|2022-03-23 13:01:50|370.2|367.3|370.2|367.3|370.27|367.37|370.17|367.27|14
1648040520000|2022-03-23 13:02:00|370.24|367.34|370.31|367.41|370.32|367.42|370.17|367.27|10
1648040530000|2022-03-23 13:02:10|370.32|367.42|370.22|367.32|370.32|367.42|370.18|367.28|15
1648040540000|2022-03-23 13:02:20|370.21|367.31|370.15|367.25|370.23|367.33|370.15|367.25|11
1648040550000|2022-03-23 13:02:30|370.13|367.23|370.02|367.12|370.13|367.23|370.01|367.11|13
1648040560000|2022-03-23 13:02:40|370.01|367.11|369.84|366.94|370.02|367.12|369.81|366.91|26
1648040570000|2022-03-23 13:02:50|369.83|366.93|369.51|366.61|369.85|366.95|369.49|366.59|29
1648040580000|2022-03-23 13:03:00|369.54|366.64|369.17|366.27|369.54|366.64|369.16|366.26|31
1648040590000|2022-03-23 13:03:10|369.24|366.34|369.12|366.22|369.32|366.42|369.12|366.22|24
1648040600000|2022-03-23 13:03:20|369.16|366.26|368.86|365.96|369.16|366.26|368.86|365.96|22
1648040610000|2022-03-23 13:03:30|368.85|365.95|368.79|365.89|368.87|365.97|368.75|365.85|16
1648040620000|2022-03-23 13:03:40|368.78|365.88|368.9|366|368.9|366|368.76|365.86|20
1648040630000|2022-03-23 13:03:50|368.91|366.01|369.31|366.41|369.32|366.42|368.91|366.01|22
1648040640000|2022-03-23 13:04:00|369.32|366.42|369.36|366.46|369.42|366.52|369.32|366.42|19
1648040650000|2022-03-23 13:04:10|369.35|366.45|369.35|366.45|369.37|366.47|369.32|366.42|19
1648040660000|2022-03-23 13:04:20|369.34|366.44|369.27|366.37|369.4|366.5|369.27|366.37|24
1648040670000|2022-03-23 13:04:30|369.25|366.35|368.88|365.98|369.25|366.35|368.86|365.96|30
1648040680000|2022-03-23 13:04:40|368.9|366|368.93|366.03|368.99|366.09|368.84|365.94|19
1648040690000|2022-03-23 13:04:50|368.92|366.02|368.87|365.97|368.96|366.06|368.87|365.97|14
1648040700000|2022-03-23 13:05:00|368.86|365.96|368.88|365.98|368.91|366.01|368.86|365.96|18
1648040710000|2022-03-23 13:05:10|368.89|365.99|369.15|366.25|369.17|366.27|368.87|365.97|14
1648040720000|2022-03-23 13:05:20|369.14|366.24|369.12|366.22|369.14|366.24|369.1|366.2|8
1648040730000|2022-03-23 13:05:30|369.13|366.23|368.93|366.03|369.13|366.23|368.84|365.94|18
1648040740000|2022-03-23 13:05:40|368.92|366.02|368.88|365.98|369.02|366.12|368.88|365.98|33
1648040750000|2022-03-23 13:05:50|368.9|366|368.87|365.97|368.91|366.01|368.81|365.91|29
1648040760000|2022-03-23 13:06:00|368.88|365.98|368.9|366|368.91|366.01|368.83|365.93|25
1648040770000|2022-03-23 13:06:10|368.89|365.99|368.78|365.88|368.91|366.01|368.78|365.88|11
1648040780000|2022-03-23 13:06:20|368.84|365.94|368.73|365.83|368.86|365.96|368.67|365.77|21
1648040790000|2022-03-23 13:06:30|368.72|365.82|368.35|365.45|368.72|365.82|368.22|365.32|25
1648040800000|2022-03-23 13:06:40|368.34|365.44|368.37|365.47|368.38|365.48|368.24|365.34|23
1648040810000|2022-03-23 13:06:50|368.32|365.42|368.5|365.6|368.51|365.61|368.31|365.41|23
1648040820000|2022-03-23 13:07:00|368.51|365.61|368.45|365.55|368.51|365.61|368.42|365.52|7
1648040830000|2022-03-23 13:07:10|368.46|365.56|368.21|365.31|368.47|365.57|368.2|365.3|14
1648040840000|2022-03-23 13:07:20|368.22|365.32|368.22|365.32|368.23|365.33|368.17|365.27|18
1648040850000|2022-03-23 13:07:30|368.21|365.31|368.32|365.42|368.37|365.47|368.21|365.31|17
1648040860000|2022-03-23 13:07:40|368.31|365.41|368.34|365.44|368.36|365.46|368.3|365.4|12
1648040870000|2022-03-23 13:07:50|368.33|365.43|368.26|365.36|368.33|365.43|368.26|365.36|11
1648040880000|2022-03-23 13:08:00|368.22|365.32|368.13|365.23|368.25|365.35|368.11|365.21|22
1648040890000|2022-03-23 13:08:10|368.23|365.33|368.11|365.21|368.23|365.33|368.1|365.2|7
1648040900000|2022-03-23 13:08:20|368.1|365.2|368.06|365.16|368.11|365.21|368.06|365.16|5
1648040910000|2022-03-23 13:08:30|368.09|365.19|368.05|365.15|368.19|365.29|368.04|365.14|26
1648040920000|2022-03-23 13:08:40|368.06|365.16|367.94|365.04|368.08|365.18|367.9|365|17
1648040930000|2022-03-23 13:08:50|367.92|365.02|367.89|364.99|368.08|365.18|367.89|364.99|16
1648040940000|2022-03-23 13:09:00|367.88|364.98|367.75|364.85|367.88|364.98|367.72|364.82|18
1648040950000|2022-03-23 13:09:10|367.71|364.81|367.69|364.79|367.78|364.88|367.65|364.75|18
1648040960000|2022-03-23 13:09:20|367.68|364.78|367.62|364.72|367.72|364.82|367.59|364.69|14
1648040970000|2022-03-23 13:09:30|367.64|364.74|367.62|364.72|367.67|364.77|367.6|364.7|10
1648040980000|2022-03-23 13:09:40|367.6|364.7|366.99|364.09|367.6|364.7|366.96|364.06|21
1648040990000|2022-03-23 13:09:50|367.06|364.16|367.3|364.4|367.31|364.41|367.01|364.11|31
1648041000000|2022-03-23 13:10:00|367.34|364.44|367.29|364.39|367.35|364.45|367.18|364.28|31
1648041010000|2022-03-23 13:10:10|367.3|364.4|367.07|364.17|367.3|364.4|367|364.1|34
1648041020000|2022-03-23 13:10:20|367.06|364.16|366.97|364.07|367.06|364.16|366.95|364.05|19
1648041030000|2022-03-23 13:10:30|366.83|363.93|366.59|363.69|366.83|363.93|366.57|363.67|21
1648041040000|2022-03-23 13:10:40|366.6|363.7|366.52|363.62|366.6|363.7|366.52|363.62|24
1648041050000|2022-03-23 13:10:50|366.53|363.63|366.73|363.83|366.73|363.83|366.51|363.61|21
1648041060000|2022-03-23 13:11:00|366.74|363.84|366.84|363.94|366.91|364.01|366.74|363.84|28
1648041070000|2022-03-23 13:11:10|366.85|363.95|366.9|364|366.94|364.04|366.8|363.9|28
1648041080000|2022-03-23 13:11:20|366.91|364.01|366.95|364.05|367.02|364.12|366.86|363.96|26
1648041090000|2022-03-23 13:11:30|366.98|364.08|367.01|364.11|367.08|364.18|366.82|363.92|27
1648041100000|2022-03-23 13:11:40|366.98|364.08|366.96|364.06|367.02|364.12|366.91|364.01|17
1648041110000|2022-03-23 13:11:50|366.94|364.04|366.88|363.98|366.96|364.06|366.87|363.97|11
1648041120000|2022-03-23 13:12:00|366.87|363.97|366.65|363.75|366.93|364.03|366.57|363.67|32
1648041130000|2022-03-23 13:12:10|366.66|363.76|366.52|363.62|366.68|363.78|366.46|363.56|31
1648041140000|2022-03-23 13:12:20|366.42|363.52|366.37|363.47|366.56|363.66|366.37|363.47|24
1648041150000|2022-03-23 13:12:30|366.35|363.45|366.02|363.12|366.39|363.49|365.95|363.05|32
1648041160000|2022-03-23 13:12:40|366.04|363.14|366.31|363.41|366.31|363.41|366.04|363.14|23
1648041170000|2022-03-23 13:12:50|366.34|363.44|366.45|363.55|366.46|363.56|366.32|363.42|14
1648041180000|2022-03-23 13:13:00|366.46|363.56|366.49|363.59|366.49|363.59|366.44|363.54|9
1648041190000|2022-03-23 13:13:10|366.5|363.6|366.61|363.71|366.61|363.71|366.5|363.6|24
1648041200000|2022-03-23 13:13:20|366.62|363.72|366.41|363.51|366.65|363.75|366.41|363.51|25
1648041210000|2022-03-23 13:13:30|366.42|363.52|366.51|363.61|366.52|363.62|366.42|363.52|12
1648041220000|2022-03-23 13:13:40|366.5|363.6|366.32|363.42|366.51|363.61|366.27|363.37|24
1648041230000|2022-03-23 13:13:50|366.33|363.43|366.54|363.64|366.54|363.64|366.33|363.43|18
1648041240000|2022-03-23 13:14:00|366.49|363.59|366.53|363.63|366.56|363.66|366.47|363.57|19
1648041250000|2022-03-23 13:14:10|366.5|363.6|366.39|363.49|366.53|363.63|366.36|363.46|17
1648041260000|2022-03-23 13:14:20|366.4|363.5|366.48|363.58|366.48|363.58|366.39|363.49|13
1648041270000|2022-03-23 13:14:30|366.47|363.57|366.4|363.5|366.54|363.64|366.39|363.49|15
1648041280000|2022-03-23 13:14:40|366.42|363.52|366.45|363.55|366.5|363.6|366.41|363.51|12
1648041290000|2022-03-23 13:14:50|366.44|363.54|366.45|363.55|366.45|363.55|366.39|363.49|14
1648041300000|2022-03-23 13:15:00|366.42|363.52|366.43|363.53|366.44|363.54|366.38|363.48|20
1648041310000|2022-03-23 13:15:10|366.44|363.54|366.56|363.66|366.58|363.68|366.41|363.51|22
1648041320000|2022-03-23 13:15:20|366.57|363.67|366.49|363.59|366.59|363.69|366.49|363.59|12
1648041330000|2022-03-23 13:15:30|366.45|363.55|366.42|363.52|366.45|363.55|366.37|363.47|17
1648041340000|2022-03-23 13:15:40|366.43|363.53|366.44|363.54|366.46|363.56|366.42|363.52|13
1648041350000|2022-03-23 13:15:50|366.45|363.55|366.66|363.76|366.66|363.76|366.44|363.54|22
1648041360000|2022-03-23 13:16:00|366.72|363.82|366.91|364.01|366.92|364.02|366.72|363.82|24
1648041370000|2022-03-23 13:16:10|366.92|364.02|366.95|364.05|366.97|364.07|366.89|363.99|25
1648041380000|2022-03-23 13:16:20|366.96|364.06|366.95|364.05|366.96|364.06|366.95|364.05|2
1648041390000|2022-03-23 13:16:30|366.96|364.06|367|364.1|367|364.1|366.89|363.99|18
1648041400000|2022-03-23 13:16:40|367.01|364.11|366.85|363.95|367.04|364.14|366.85|363.95|21
1648041410000|2022-03-23 13:16:50|366.86|363.96|366.76|363.86|366.87|363.97|366.71|363.81|19
1648041420000|2022-03-23 13:17:00|366.75|363.85|366.97|364.07|366.97|364.07|366.75|363.85|21
1648041430000|2022-03-23 13:17:10|366.94|364.04|366.99|364.09|367.02|364.12|366.9|364|18
1648041440000|2022-03-23 13:17:20|367|364.1|366.93|364.03|367.01|364.11|366.81|363.91|20
1648041450000|2022-03-23 13:17:30|366.94|364.04|366.98|364.08|367|364.1|366.92|364.02|21
1648041460000|2022-03-23 13:17:40|366.95|364.05|366.95|364.05|366.99|364.09|366.94|364.04|7
1648041470000|2022-03-23 13:17:50|366.96|364.06|366.91|364.01|366.99|364.09|366.9|364|19
1648041480000|2022-03-23 13:18:00|366.87|363.97|366.91|364.01|366.91|364.01|366.8|363.9|15
1648041490000|2022-03-23 13:18:10|366.92|364.02|366.99|364.09|367.02|364.12|366.91|364.01|18
1648041500000|2022-03-23 13:18:20|366.98|364.08|367|364.1|367|364.1|366.97|364.07|12
1648041510000|2022-03-23 13:18:30|367.01|364.11|366.99|364.09|367.05|364.15|366.94|364.04|31
1648041520000|2022-03-23 13:18:40|367|364.1|366.98|364.08|367.04|364.14|366.97|364.07|25
1648041530000|2022-03-23 13:18:50|367.05|364.15|367.01|364.11|367.11|364.21|367.01|364.11|10
1648041540000|2022-03-23 13:19:00|367|364.1|367.03|364.13|367.05|364.15|366.91|364.01|23
1648041550000|2022-03-23 13:19:10|367.04|364.14|367.02|364.12|367.04|364.14|367.01|364.11|9
1648041560000|2022-03-23 13:19:20|367.01|364.11|367.01|364.11|367.03|364.13|366.94|364.04|17
1648041570000|2022-03-23 13:19:30|366.98|364.08|366.98|364.08|367.03|364.13|366.94|364.04|15
1648041580000|2022-03-23 13:19:40|366.97|364.07|366.92|364.02|367|364.1|366.9|364|13
1648041590000|2022-03-23 13:19:50|366.8|363.9|366.88|363.98|366.94|364.04|366.8|363.9|6
1648041600000|2022-03-23 13:20:00|366.94|364.04|366.82|363.92|366.94|364.04|366.79|363.89|12
1648041610000|2022-03-23 13:20:10|366.85|363.95|366.81|363.91|366.86|363.96|366.8|363.9|22
1648041620000|2022-03-23 13:20:20|366.82|363.92|366.79|363.89|366.88|363.98|366.77|363.87|29
1648041630000|2022-03-23 13:20:30|366.78|363.88|366.77|363.87|366.83|363.93|366.72|363.82|21
1648041640000|2022-03-23 13:20:40|366.75|363.85|366.79|363.89|366.8|363.9|366.74|363.84|14
1648041650000|2022-03-23 13:20:50|366.8|363.9|366.51|363.61|366.8|363.9|366.49|363.59|22
1648041660000|2022-03-23 13:21:00|366.5|363.6|366.55|363.65|366.57|363.67|366.42|363.52|31
1648041670000|2022-03-23 13:21:10|366.57|363.67|366.7|363.8|366.7|363.8|366.52|363.62|27
1648041680000|2022-03-23 13:21:20|366.71|363.81|366.89|363.99|366.89|363.99|366.68|363.78|30
1648041690000|2022-03-23 13:21:30|366.88|363.98|367.24|364.34|367.37|364.47|366.84|363.94|30
1648041700000|2022-03-23 13:21:40|367.22|364.32|367.01|364.11|367.22|364.32|366.94|364.04|26
1648041710000|2022-03-23 13:21:50|367|364.1|367.01|364.11|367.02|364.12|366.94|364.04|17
1648041720000|2022-03-23 13:22:00|366.96|364.06|366.97|364.07|367.04|364.14|366.95|364.05|18
1648041730000|2022-03-23 13:22:10|367.04|364.14|367.17|364.27|367.17|364.27|367.04|364.14|17
1648041740000|2022-03-23 13:22:20|367.19|364.29|367.19|364.29|367.24|364.34|367.17|364.27|22
1648041750000|2022-03-23 13:22:30|367.2|364.3|367.22|364.32|367.24|364.34|367.18|364.28|18
1648041760000|2022-03-23 13:22:40|367.24|364.34|367.2|364.3|367.24|364.34|367.16|364.26|20
1648041770000|2022-03-23 13:22:50|367.21|364.31|367.21|364.31|367.21|364.31|367.14|364.24|19
1648041780000|2022-03-23 13:23:00|367.23|364.33|367.22|364.32|367.26|364.36|367.2|364.3|18
1648041790000|2022-03-23 13:23:10|367.21|364.31|367.24|364.34|367.24|364.34|367.19|364.29|22
1648041800000|2022-03-23 13:23:20|367.26|364.36|367.26|364.36|367.42|364.52|367.23|364.33|26
1648041810000|2022-03-23 13:23:30|367.22|364.32|367.18|364.28|367.27|364.37|367.15|364.25|30
1648041820000|2022-03-23 13:23:40|367.17|364.27|367.15|364.25|367.22|364.32|367.14|364.24|23
1648041830000|2022-03-23 13:23:50|367.16|364.26|367.14|364.24|367.22|364.32|367.12|364.22|16
1648041840000|2022-03-23 13:24:00|367.13|364.23|367.15|364.25|367.17|364.27|367.1|364.2|26
1648041850000|2022-03-23 13:24:10|367.13|364.23|367.14|364.24|367.22|364.32|367.13|364.23|24
1648041860000|2022-03-23 13:24:20|367.15|364.25|367.19|364.29|367.2|364.3|367.13|364.23|18
1648041870000|2022-03-23 13:24:30|367.2|364.3|367.15|364.25|367.24|364.34|367.15|364.25|23
1648041880000|2022-03-23 13:24:40|367.17|364.27|367.24|364.34|367.24|364.34|367.17|364.27|15
1648041890000|2022-03-23 13:24:50|367.25|364.35|367.19|364.29|367.27|364.37|367.17|364.27|13
1648041900000|2022-03-23 13:25:00|367.18|364.28|367.2|364.3|367.31|364.41|367.18|364.28|22
1648041910000|2022-03-23 13:25:10|367.19|364.29|367.14|364.24|367.3|364.4|367.13|364.23|20
1648041920000|2022-03-23 13:25:20|367.15|364.25|367.15|364.25|367.19|364.29|367.13|364.23|23
1648041930000|2022-03-23 13:25:30|367.18|364.28|367.11|364.21|367.18|364.28|367.04|364.14|25
1648041940000|2022-03-23 13:25:40|367.1|364.2|367.08|364.18|367.16|364.26|367.06|364.16|17
1648041950000|2022-03-23 13:25:50|367.1|364.2|367.05|364.15|367.14|364.24|367.03|364.13|22
1648041960000|2022-03-23 13:26:00|367.06|364.16|367.02|364.12|367.11|364.21|367.02|364.12|18
1648041970000|2022-03-23 13:26:10|367.01|364.11|367.15|364.25|367.19|364.29|367.01|364.11|19
1648041980000|2022-03-23 13:26:20|367.1|364.2|367.14|364.24|367.18|364.28|367.09|364.19|18
1648041990000|2022-03-23 13:26:30|367.15|364.25|367.15|364.25|367.16|364.26|367.11|364.21|15
1648042000000|2022-03-23 13:26:40|367.14|364.24|367.12|364.22|367.28|364.38|367.08|364.18|24
1648042010000|2022-03-23 13:26:50|367.13|364.23|367.14|364.24|367.2|364.3|367.09|364.19|26
1648042020000|2022-03-23 13:27:00|367.15|364.25|367.2|364.3|367.22|364.32|367.14|364.24|23
1648042030000|2022-03-23 13:27:10|367.19|364.29|367.14|364.24|367.19|364.29|367.09|364.19|14
1648042040000|2022-03-23 13:27:20|367.08|364.18|366.96|364.06|367.15|364.25|366.96|364.06|28
1648042050000|2022-03-23 13:27:30|367.02|364.12|366.98|364.08|367.02|364.12|366.91|364.01|18
1648042060000|2022-03-23 13:27:40|366.97|364.07|366.98|364.08|367.02|364.12|366.95|364.05|20
1648042070000|2022-03-23 13:27:50|366.96|364.06|366.95|364.05|367.02|364.12|366.92|364.02|18
1648042080000|2022-03-23 13:28:00|366.94|364.04|366.9|364|366.97|364.07|366.9|364|23
1648042090000|2022-03-23 13:28:10|366.91|364.01|366.72|363.82|366.92|364.02|366.72|363.82|30
1648042100000|2022-03-23 13:28:20|366.7|363.8|366.71|363.81|366.77|363.87|366.6|363.7|27
1648042110000|2022-03-23 13:28:30|366.7|363.8|366.73|363.83|366.76|363.86|366.66|363.76|22
1648042120000|2022-03-23 13:28:40|366.71|363.81|366.69|363.79|366.72|363.82|366.67|363.77|21
1648042130000|2022-03-23 13:28:50|366.7|363.8|366.64|363.74|366.7|363.8|366.52|363.62|26
1648042140000|2022-03-23 13:29:00|366.65|363.75|366.74|363.84|366.74|363.84|366.62|363.72|24
1648042150000|2022-03-23 13:29:10|366.7|363.8|366.55|363.65|366.74|363.84|366.53|363.63|22
1648042160000|2022-03-23 13:29:20|366.54|363.64|366.34|363.44|366.54|363.64|366.29|363.39|25
1648042170000|2022-03-23 13:29:30|366.33|363.43|366.31|363.41|366.34|363.44|366.3|363.4|18
1648042180000|2022-03-23 13:29:40|366.43|363.53|366.41|363.51|366.44|363.54|366.38|363.48|16
1648042190000|2022-03-23 13:29:50|366.4|363.5|366.4|363.5|366.44|363.54|366.37|363.47|21
1648042200000|2022-03-23 13:30:00|366.42|363.52|366.33|363.43|366.43|363.53|366.32|363.42|23
1648042210000|2022-03-23 13:30:10|366.34|363.44|366.45|363.55|366.51|363.61|366.33|363.43|26
1648042220000|2022-03-23 13:30:20|366.46|363.56|366.55|363.65|366.55|363.65|366.42|363.52|26
1648042230000|2022-03-23 13:30:30|366.57|363.67|366.52|363.62|366.63|363.73|366.52|363.62|29
1648042240000|2022-03-23 13:30:40|366.49|363.59|366.38|363.48|366.55|363.65|366.36|363.46|23
1648042250000|2022-03-23 13:30:50|366.4|363.5|366.37|363.47|366.41|363.51|366.36|363.46|20
1648042260000|2022-03-23 13:31:00|366.35|363.45|366.24|363.34|366.35|363.45|366.24|363.34|16
1648042270000|2022-03-23 13:31:10|366.23|363.33|366.11|363.21|366.26|363.36|366.05|363.15|22
1648042280000|2022-03-23 13:31:20|366.17|363.27|365.8|362.9|366.18|363.28|365.77|362.87|27
1648042290000|2022-03-23 13:31:30|365.79|362.89|365.91|363.01|365.92|363.02|365.76|362.86|28
1648042300000|2022-03-23 13:31:40|365.9|363|365.76|362.86|365.93|363.03|365.71|362.81|28
1648042310000|2022-03-23 13:31:50|365.75|362.85|365.66|362.76|365.77|362.87|365.57|362.67|27
1648042320000|2022-03-23 13:32:00|365.69|362.79|365.67|362.77|365.77|362.87|365.61|362.71|20
1648042330000|2022-03-23 13:32:10|365.68|362.78|365.83|362.93|365.84|362.94|365.68|362.78|27
1648042340000|2022-03-23 13:32:20|365.85|362.95|365.86|362.96|365.86|362.96|365.8|362.9|18
1648042350000|2022-03-23 13:32:30|365.87|362.97|365.72|362.82|365.87|362.97|365.69|362.79|24
1648042360000|2022-03-23 13:32:40|365.71|362.81|365.55|362.65|365.71|362.81|365.51|362.61|24
1648042370000|2022-03-23 13:32:50|365.56|362.66|365.49|362.59|365.58|362.68|365.48|362.58|31
1648042380000|2022-03-23 13:33:00|365.51|362.61|365.28|362.38|365.54|362.64|365.22|362.32|34
1648042390000|2022-03-23 13:33:10|365.31|362.41|365.44|362.54|365.51|362.61|365.31|362.41|25
1648042400000|2022-03-23 13:33:20|365.41|362.51|365.48|362.58|365.59|362.69|365.41|362.51|27
1648042410000|2022-03-23 13:33:30|365.45|362.55|365.42|362.52|365.48|362.58|365.4|362.5|16
1648042420000|2022-03-23 13:33:40|365.4|362.5|365.48|362.58|365.48|362.58|365.39|362.49|22
1648042430000|2022-03-23 13:33:50|365.45|362.55|365.25|362.35|365.45|362.55|365.21|362.31|23
1648042440000|2022-03-23 13:34:00|365.22|362.32|365.38|362.48|365.39|362.49|365.07|362.17|36
1648042450000|2022-03-23 13:34:10|365.41|362.51|365.35|362.45|365.41|362.51|365.28|362.38|28
1648042460000|2022-03-23 13:34:20|365.32|362.42|365.48|362.58|365.48|362.58|365.3|362.4|34
1648042470000|2022-03-23 13:34:30|365.45|362.55|365.46|362.56|365.52|362.62|365.44|362.54|26
1648042480000|2022-03-23 13:34:40|365.47|362.57|365.45|362.55|365.57|362.67|365.44|362.54|26
1648042490000|2022-03-23 13:34:50|365.46|362.56|365.61|362.71|365.65|362.75|365.46|362.56|17
1648042500000|2022-03-23 13:35:00|365.63|362.73|365.62|362.72|365.66|362.76|365.56|362.66|25
1648042510000|2022-03-23 13:35:10|365.61|362.71|365.6|362.7|365.66|362.76|365.6|362.7|19
1648042520000|2022-03-23 13:35:20|365.64|362.74|365.6|362.7|365.65|362.75|365.57|362.67|21
1648042530000|2022-03-23 13:35:30|365.56|362.66|365.68|362.78|365.68|362.78|365.46|362.56|19
1648042540000|2022-03-23 13:35:40|365.66|362.76|365.71|362.81|365.74|362.84|365.6|362.7|20
1648042550000|2022-03-23 13:35:50|365.72|362.82|365.92|363.02|365.92|363.02|365.72|362.82|6
1648042560000|2022-03-23 13:36:00|365.93|363.03|365.92|363.02|366|363.1|365.91|363.01|16
1648042570000|2022-03-23 13:36:10|365.9|363|365.81|362.91|365.91|363.01|365.79|362.89|23
1648042580000|2022-03-23 13:36:20|365.82|362.92|365.79|362.89|365.83|362.93|365.7|362.8|21
1648042590000|2022-03-23 13:36:30|365.78|362.88|365.72|362.82|365.79|362.89|365.68|362.78|26
1648042600000|2022-03-23 13:36:40|365.73|362.83|365.73|362.83|365.76|362.86|365.68|362.78|16
1648042610000|2022-03-23 13:36:50|365.72|362.82|365.8|362.9|365.8|362.9|365.72|362.82|7
1648042620000|2022-03-23 13:37:00|365.81|362.91|366.09|363.19|366.09|363.19|365.81|362.91|26
1648042630000|2022-03-23 13:37:10|366.05|363.15|366.03|363.13|366.21|363.31|366.03|363.13|26
1648042640000|2022-03-23 13:37:20|366.02|363.12|365.99|363.09|366.1|363.2|365.98|363.08|26
1648042650000|2022-03-23 13:37:30|366.01|363.11|365.98|363.08|366.11|363.21|365.97|363.07|20
1648042660000|2022-03-23 13:37:40|365.97|363.07|365.77|362.87|365.99|363.09|365.75|362.85|25
1648042670000|2022-03-23 13:37:50|365.78|362.88|365.77|362.87|365.84|362.94|365.76|362.86|16
1648042680000|2022-03-23 13:38:00|365.76|362.86|365.74|362.84|365.82|362.92|365.71|362.81|21
1648042690000|2022-03-23 13:38:10|365.75|362.85|365.7|362.8|365.83|362.93|365.68|362.78|21
1648042700000|2022-03-23 13:38:20|365.68|362.78|365.47|362.57|365.7|362.8|365.45|362.55|26
1648042710000|2022-03-23 13:38:30|365.45|362.55|365.4|362.5|365.46|362.56|365.36|362.46|31
1648042720000|2022-03-23 13:38:40|365.39|362.49|365.27|362.37|365.41|362.51|365.23|362.33|29
1648042730000|2022-03-23 13:38:50|365.26|362.36|365.3|362.4|365.32|362.42|365.21|362.31|21
1648042740000|2022-03-23 13:39:00|365.29|362.39|365.22|362.32|365.29|362.39|365.21|362.31|18
1648042750000|2022-03-23 13:39:10|365.21|362.31|365.23|362.33|365.29|362.39|365.16|362.26|19
1648042760000|2022-03-23 13:39:20|365.24|362.34|365.24|362.34|365.33|362.43|365.14|362.24|23
1648042770000|2022-03-23 13:39:30|365.27|362.37|365.27|362.37|365.31|362.41|365.23|362.33|17
1648042780000|2022-03-23 13:39:40|365.28|362.38|365.32|362.42|365.36|362.46|365.28|362.38|13
1648042790000|2022-03-23 13:39:50|365.33|362.43|365.27|362.37|365.33|362.43|365.25|362.35|13
1648042800000|2022-03-23 13:40:00|365.28|362.38|365.25|362.35|365.28|362.38|365.25|362.35|16
1648042810000|2022-03-23 13:40:10|365.27|362.37|365.3|362.4|365.31|362.41|365.24|362.34|18
1648042820000|2022-03-23 13:40:20|365.29|362.39|365.45|362.55|365.49|362.59|365.26|362.36|24
1648042830000|2022-03-23 13:40:30|365.41|362.51|365.38|362.48|365.42|362.52|365.37|362.47|18
1648042840000|2022-03-23 13:40:40|365.39|362.49|365.39|362.49|365.41|362.51|365.36|362.46|17
1648042850000|2022-03-23 13:40:50|365.4|362.5|365.39|362.49|365.4|362.5|365.36|362.46|15
1648042860000|2022-03-23 13:41:00|365.4|362.5|365.55|362.65|365.73|362.83|365.34|362.44|30
1648042870000|2022-03-23 13:41:10|365.57|362.67|365.46|362.56|365.59|362.69|365.43|362.53|24
1648042880000|2022-03-23 13:41:20|365.45|362.55|365.53|362.63|365.58|362.68|365.45|362.55|23
1648042890000|2022-03-23 13:41:30|365.52|362.62|365.5|362.6|365.54|362.64|365.42|362.52|22
1648042900000|2022-03-23 13:41:40|365.49|362.59|365.35|362.45|365.49|362.59|365.29|362.39|23
1648042910000|2022-03-23 13:41:50|365.34|362.44|365.32|362.42|365.41|362.51|365.31|362.41|15
1648042920000|2022-03-23 13:42:00|365.35|362.45|365.41|362.51|365.49|362.59|365.34|362.44|26
1648042930000|2022-03-23 13:42:10|365.47|362.57|365.59|362.69|365.67|362.77|365.47|362.57|23
1648042940000|2022-03-23 13:42:20|365.61|362.71|365.61|362.71|365.63|362.73|365.57|362.67|18
1648042950000|2022-03-23 13:42:30|365.57|362.67|365.47|362.57|365.66|362.76|365.47|362.57|22
1648042960000|2022-03-23 13:42:40|365.48|362.58|365.64|362.74|365.64|362.74|365.48|362.58|22
1648042970000|2022-03-23 13:42:50|365.68|362.78|365.78|362.88|365.78|362.88|365.68|362.78|17
1648042980000|2022-03-23 13:43:00|365.8|362.9|365.98|363.08|366.01|363.11|365.78|362.88|25
1648042990000|2022-03-23 13:43:10|366.08|363.18|366.08|363.18|366.12|363.22|365.98|363.08|25
1648043000000|2022-03-23 13:43:20|366.02|363.12|366.05|363.15|366.12|363.22|366.02|363.12|20
1648043010000|2022-03-23 13:43:30|366.02|363.12|366.11|363.21|366.11|363.21|366.01|363.11|19
1648043020000|2022-03-23 13:43:40|366.1|363.2|366.16|363.26|366.23|363.33|366.09|363.19|21
1648043030000|2022-03-23 13:43:50|366.13|363.23|366.16|363.26|366.22|363.32|366.08|363.18|16
1648043040000|2022-03-23 13:44:00|366.15|363.25|366.25|363.35|366.26|363.36|366.1|363.2|28
1648043050000|2022-03-23 13:44:10|366.23|363.33|366.58|363.68|366.58|363.68|366.21|363.31|28
1648043060000|2022-03-23 13:44:20|366.49|363.59|366.61|363.71|366.61|363.71|366.48|363.58|21
1648043070000|2022-03-23 13:44:30|366.5|363.6|366.57|363.67|366.67|363.77|366.5|363.6|24
1648043080000|2022-03-23 13:44:40|366.58|363.68|366.54|363.64|366.63|363.73|366.48|363.58|18
1648043090000|2022-03-23 13:44:50|366.56|363.66|366.44|363.54|366.56|363.66|366.4|363.5|21
1648043100000|2022-03-23 13:45:00|366.46|363.56|366.31|363.41|366.49|363.59|366.31|363.41|20
1648043110000|2022-03-23 13:45:10|366.32|363.42|365.96|363.06|366.39|363.49|365.96|363.06|31
1648043120000|2022-03-23 13:45:20|365.97|363.07|365.8|362.9|365.97|363.07|365.76|362.86|28
1648043130000|2022-03-23 13:45:30|365.78|362.88|365.79|362.89|365.87|362.97|365.76|362.86|31
1648043140000|2022-03-23 13:45:40|365.78|362.88|365.55|362.65|365.91|363.01|365.55|362.65|24
1648043150000|2022-03-23 13:45:50|365.57|362.67|365.63|362.73|365.69|362.79|365.55|362.65|18
1648043160000|2022-03-23 13:46:00|365.66|362.76|365.62|362.72|365.66|362.76|365.53|362.63|31
1648043170000|2022-03-23 13:46:10|365.59|362.69|365.62|362.72|365.68|362.78|365.55|362.65|20
1648043180000|2022-03-23 13:46:20|365.63|362.73|365.59|362.69|365.65|362.75|365.56|362.66|22
1648043190000|2022-03-23 13:46:30|365.61|362.71|365.67|362.77|365.67|362.77|365.56|362.66|24
1648043200000|2022-03-23 13:46:40|365.65|362.75|365.65|362.75|365.7|362.8|365.64|362.74|25
1648043210000|2022-03-23 13:46:50|365.67|362.77|365.78|362.88|365.82|362.92|365.66|362.76|25
1648043220000|2022-03-23 13:47:00|365.79|362.89|365.65|362.75|365.8|362.9|365.64|362.74|22
1648043230000|2022-03-23 13:47:10|365.64|362.74|365.69|362.79|365.69|362.79|365.61|362.71|22
1648043240000|2022-03-23 13:47:20|365.68|362.78|366.07|363.17|366.08|363.18|365.62|362.72|29
1648043250000|2022-03-23 13:47:30|366.09|363.19|366.27|363.37|366.29|363.39|366.08|363.18|26
1648043260000|2022-03-23 13:47:40|366.31|363.41|366.26|363.36|366.36|363.46|366.23|363.33|17
1648043270000|2022-03-23 13:47:50|366.25|363.35|366.56|363.66|366.56|363.66|366.25|363.35|28
1648043280000|2022-03-23 13:48:00|366.59|363.69|366.53|363.63|366.64|363.74|366.46|363.56|29
1648043290000|2022-03-23 13:48:10|366.55|363.65|366.61|363.71|366.68|363.78|366.5|363.6|25
1648043300000|2022-03-23 13:48:20|366.62|363.72|366.63|363.73|366.63|363.73|366.56|363.66|22
1648043310000|2022-03-23 13:48:30|366.62|363.72|366.56|363.66|366.62|363.72|366.46|363.56|26
1648043320000|2022-03-23 13:48:40|366.55|363.65|366.6|363.7|366.64|363.74|366.52|363.62|22
1648043330000|2022-03-23 13:48:50|366.62|363.72|366.58|363.68|366.66|363.76|366.57|363.67|13
1648043340000|2022-03-23 13:49:00|366.62|363.72|366.66|363.76|366.71|363.81|366.56|363.66|23
1648043350000|2022-03-23 13:49:10|366.67|363.77|366.66|363.76|366.72|363.82|366.65|363.75|26
1648043360000|2022-03-23 13:49:20|366.67|363.77|366.19|363.29|366.67|363.77|366.19|363.29|29
1648043370000|2022-03-23 13:49:30|366.17|363.27|366.17|363.27|366.23|363.33|366.14|363.24|21
1648043380000|2022-03-23 13:49:40|366.14|363.24|366.25|363.35|366.25|363.35|366.14|363.24|22
1648043390000|2022-03-23 13:49:50|366.16|363.26|366.19|363.29|366.22|363.32|366.05|363.15|27
1648043400000|2022-03-23 13:50:00|366.15|363.25|365.98|363.08|366.17|363.27|365.98|363.08|28
1648043410000|2022-03-23 13:50:10|365.99|363.09|366.14|363.24|366.16|363.26|365.98|363.08|33
1648043420000|2022-03-23 13:50:20|366.11|363.21|366.19|363.29|366.2|363.3|366.1|363.2|21
1648043430000|2022-03-23 13:50:30|366.14|363.24|366.19|363.29|366.23|363.33|366.14|363.24|20
1648043440000|2022-03-23 13:50:40|366.2|363.3|366.03|363.13|366.2|363.3|366.03|363.13|22
1648043450000|2022-03-23 13:50:50|366.01|363.11|366|363.1|366.04|363.14|365.88|362.98|26
1648043460000|2022-03-23 13:51:00|365.99|363.09|365.92|363.02|366.01|363.11|365.92|363.02|17
1648043470000|2022-03-23 13:51:10|365.93|363.03|365.88|362.98|365.95|363.05|365.86|362.96|19
1648043480000|2022-03-23 13:51:20|365.89|362.99|365.86|362.96|365.91|363.01|365.84|362.94|18
1648043490000|2022-03-23 13:51:30|365.88|362.98|365.83|362.93|365.89|362.99|365.83|362.93|17
1648043500000|2022-03-23 13:51:40|365.87|362.97|365.88|362.98|365.89|362.99|365.82|362.92|19
1648043510000|2022-03-23 13:51:50|365.89|362.99|365.79|362.89|365.89|362.99|365.75|362.85|17
1648043520000|2022-03-23 13:52:00|365.78|362.88|365.33|362.43|365.89|362.99|364.81|361.91|29
1648043530000|2022-03-23 13:52:10|365.35|362.45|365.33|362.43|365.55|362.65|365.23|362.33|35
1648043540000|2022-03-23 13:52:20|365.32|362.42|365.06|362.16|365.35|362.45|364.96|362.06|35
1648043550000|2022-03-23 13:52:30|364.94|362.04|364.98|362.08|365.03|362.13|364.8|361.9|28
1648043560000|2022-03-23 13:52:40|364.99|362.09|365.08|362.18|365.13|362.23|364.94|362.04|33
1648043570000|2022-03-23 13:52:50|365.1|362.2|365.16|362.26|365.24|362.34|365.03|362.13|28
1648043580000|2022-03-23 13:53:00|365.21|362.31|365.16|362.26|365.32|362.42|365.16|362.26|24
1648043590000|2022-03-23 13:53:10|365.15|362.25|364.99|362.09|365.15|362.25|364.99|362.09|24
1648043600000|2022-03-23 13:53:20|364.98|362.08|364.85|361.95|364.98|362.08|364.82|361.92|21
1648043610000|2022-03-23 13:53:30|364.84|361.94|364.95|362.05|365|362.1|364.8|361.9|29
1648043620000|2022-03-23 13:53:40|364.94|362.04|364.93|362.03|364.97|362.07|364.92|362.02|22
1648043630000|2022-03-23 13:53:50|364.92|362.02|364.79|361.89|364.95|362.05|364.77|361.87|21
1648043640000|2022-03-23 13:54:00|364.77|361.87|364.78|361.88|364.92|362.02|364.72|361.82|26
1648043650000|2022-03-23 13:54:10|364.77|361.87|364.76|361.86|364.84|361.94|364.7|361.8|27
1648043660000|2022-03-23 13:54:20|364.75|361.85|364.73|361.83|364.75|361.85|364.67|361.77|18
1648043670000|2022-03-23 13:54:30|364.74|361.84|364.79|361.89|364.81|361.91|364.71|361.81|20
1648043680000|2022-03-23 13:54:40|364.8|361.9|364.84|361.94|364.84|361.94|364.79|361.89|12
1648043690000|2022-03-23 13:54:50|364.79|361.89|364.7|361.8|364.88|361.98|364.7|361.8|16
1648043700000|2022-03-23 13:55:00|364.71|361.81|364.7|361.8|364.77|361.87|364.7|361.8|21
1648043710000|2022-03-23 13:55:10|364.69|361.79|364.66|361.76|364.72|361.82|364.62|361.72|17
1648043720000|2022-03-23 13:55:20|364.67|361.77|364.73|361.83|364.88|361.98|364.67|361.77|30
1648043730000|2022-03-23 13:55:30|364.71|361.81|364.65|361.75|364.73|361.83|364.64|361.74|13
1648043740000|2022-03-23 13:55:40|364.66|361.76|364.48|361.58|364.68|361.78|364.4|361.5|27
1648043750000|2022-03-23 13:55:50|364.44|361.54|364.44|361.54|364.48|361.58|364.42|361.52|18
1648043760000|2022-03-23 13:56:00|364.43|361.53|364.17|361.27|364.45|361.55|364.17|361.27|28
1648043770000|2022-03-23 13:56:10|364.18|361.28|364.17|361.27|364.28|361.38|364.14|361.24|29
1648043780000|2022-03-23 13:56:20|364.18|361.28|364.15|361.25|364.25|361.35|364.06|361.16|28
1648043790000|2022-03-23 13:56:30|364.11|361.21|364.03|361.13|364.14|361.24|364.03|361.13|20
1648043800000|2022-03-23 13:56:40|364.07|361.17|364.06|361.16|364.09|361.19|364.02|361.12|19
1648043810000|2022-03-23 13:56:50|364.08|361.18|364.07|361.17|364.13|361.23|364.07|361.17|6
1648043820000|2022-03-23 13:57:00|364.06|361.16|364.17|361.27|364.21|361.31|364.04|361.14|22
1648043830000|2022-03-23 13:57:10|364.18|361.28|364.33|361.43|364.46|361.56|364.18|361.28|30
1648043840000|2022-03-23 13:57:20|364.35|361.45|364.4|361.5|364.4|361.5|364.32|361.42|16
1648043850000|2022-03-23 13:57:30|364.41|361.51|364.77|361.87|364.81|361.91|364.37|361.47|28
1648043860000|2022-03-23 13:57:40|364.78|361.88|364.68|361.78|364.78|361.88|364.63|361.73|11
1648043870000|2022-03-23 13:57:50|364.65|361.75|364.73|361.83|364.73|361.83|364.65|361.75|15
1648043880000|2022-03-23 13:58:00|364.72|361.82|364.59|361.69|364.75|361.85|364.53|361.63|25
1648043890000|2022-03-23 13:58:10|364.57|361.67|364.64|361.74|364.65|361.75|364.54|361.64|21
1648043900000|2022-03-23 13:58:20|364.63|361.73|364.63|361.73|364.64|361.74|364.56|361.66|25
1648043910000|2022-03-23 13:58:30|364.59|361.69|364.49|361.59|364.64|361.74|364.46|361.56|27
1648043920000|2022-03-23 13:58:40|364.48|361.58|364.47|361.57|364.5|361.6|364.46|361.56|16
1648043930000|2022-03-23 13:58:50|364.48|361.58|364.47|361.57|364.51|361.61|364.47|361.57|10
1648043940000|2022-03-23 13:59:00|364.48|361.58|364.51|361.61|364.54|361.64|364.43|361.53|24
1648043950000|2022-03-23 13:59:10|364.54|361.64|364.58|361.68|364.65|361.75|364.48|361.58|24
1648043960000|2022-03-23 13:59:20|364.59|361.69|364.52|361.62|364.65|361.75|364.51|361.61|23
1648043970000|2022-03-23 13:59:30|364.53|361.63|364.55|361.65|364.56|361.66|364.49|361.59|20
1648043980000|2022-03-23 13:59:40|364.58|361.68|364.5|361.6|364.6|361.7|364.48|361.58|28
1648043990000|2022-03-23 13:59:50|364.49|361.59|364.33|361.43|364.53|361.63|364.31|361.41|27
1648044000000|2022-03-23 14:00:00|364.36|361.46|364.5|361.6|364.54|361.64|364.29|361.39|28
1648044010000|2022-03-23 14:00:10|364.58|361.68|364.37|361.47|364.58|361.68|364.36|361.46|23
1648044020000|2022-03-23 14:00:20|364.36|361.46|364.15|361.25|364.36|361.46|364.15|361.25|23
1648044030000|2022-03-23 14:00:30|364.12|361.22|364.12|361.22|364.15|361.25|364.1|361.2|25
1648044040000|2022-03-23 14:00:40|364.09|361.19|364.07|361.17|364.11|361.21|364.01|361.11|20
1648044050000|2022-03-23 14:00:50|364.05|361.15|363.99|361.09|364.1|361.2|363.99|361.09|24
1648044060000|2022-03-23 14:01:00|364|361.1|363.98|361.08|364.1|361.2|363.96|361.06|21
1648044070000|2022-03-23 14:01:10|363.97|361.07|363.9|361|363.98|361.08|363.9|361|11
1648044080000|2022-03-23 14:01:20|363.92|361.02|364.03|361.13|364.03|361.13|363.9|361|13
1648044090000|2022-03-23 14:01:30|364.04|361.14|364|361.1|364.06|361.16|363.98|361.08|19
1648044100000|2022-03-23 14:01:40|363.99|361.09|363.9|361|363.99|361.09|363.9|361|6
1648044110000|2022-03-23 14:01:50|363.91|361.01|363.79|360.89|363.92|361.02|363.78|360.88|15
1648044120000|2022-03-23 14:02:00|363.8|360.9|363.75|360.85|363.82|360.92|363.75|360.85|20
1648044130000|2022-03-23 14:02:10|363.76|360.86|363.76|360.86|363.78|360.88|363.56|360.66|28
1648044140000|2022-03-23 14:02:20|363.75|360.85|363.64|360.74|363.82|360.92|363.64|360.74|32
1648044150000|2022-03-23 14:02:30|363.61|360.71|363.6|360.7|363.66|360.76|363.59|360.69|24
1648044160000|2022-03-23 14:02:40|363.59|360.69|363.61|360.71|363.65|360.75|363.59|360.69|26
1648044170000|2022-03-23 14:02:50|363.63|360.73|363.69|360.79|363.69|360.79|363.63|360.73|21
1648044180000|2022-03-23 14:03:00|363.64|360.74|363.79|360.89|363.8|360.9|363.62|360.72|21
1648044190000|2022-03-23 14:03:10|363.82|360.92|363.8|360.9|363.85|360.95|363.78|360.88|24
1648044200000|2022-03-23 14:03:20|363.79|360.89|363.78|360.88|363.81|360.91|363.75|360.85|17
1648044210000|2022-03-23 14:03:30|363.77|360.87|363.8|360.9|363.81|360.91|363.77|360.87|6
1648044220000|2022-03-23 14:03:40|363.81|360.91|363.84|360.94|363.85|360.95|363.8|360.9|7
1648044230000|2022-03-23 14:03:50|363.82|360.92|363.99|361.09|364.01|361.11|363.82|360.92|27
1648044240000|2022-03-23 14:04:00|363.98|361.08|363.94|361.04|364.02|361.12|363.92|361.02|22
1648044250000|2022-03-23 14:04:10|363.97|361.07|364.05|361.15|364.05|361.15|363.93|361.03|30
1648044260000|2022-03-23 14:04:20|364.04|361.14|364.06|361.16|364.06|361.16|364.01|361.11|18
1648044270000|2022-03-23 14:04:30|364.08|361.18|364.33|361.43|364.36|361.46|364.08|361.18|19
1648044280000|2022-03-23 14:04:40|364.32|361.42|364.41|361.51|364.41|361.51|364.32|361.42|9
1648044290000|2022-03-23 14:04:50|364.42|361.52|364.49|361.59|364.49|361.59|364.32|361.42|32
1648044300000|2022-03-23 14:05:00|364.5|361.6|364.65|361.75|364.66|361.76|364.45|361.55|25
1648044310000|2022-03-23 14:05:10|364.69|361.79|364.86|361.96|364.86|361.96|364.64|361.74|29
1648044320000|2022-03-23 14:05:20|364.82|361.92|364.85|361.95|364.86|361.96|364.75|361.85|6
1648044330000|2022-03-23 14:05:30|364.86|361.96|364.85|361.95|364.91|362.01|364.85|361.95|10
1648044340000|2022-03-23 14:05:40|364.88|361.98|364.91|362.01|364.91|362.01|364.85|361.95|7
1648044350000|2022-03-23 14:05:50|364.95|362.05|364.94|362.04|364.95|362.05|364.89|361.99|19
1648044360000|2022-03-23 14:06:00|364.95|362.05|364.98|362.08|365.02|362.12|364.78|361.88|28
1648044370000|2022-03-23 14:06:10|365|362.1|365.04|362.14|365.06|362.16|364.96|362.06|25
1648044380000|2022-03-23 14:06:20|365.06|362.16|365.19|362.29|365.25|362.35|365.04|362.14|23
1648044390000|2022-03-23 14:06:30|365.2|362.3|365.68|362.78|365.68|362.78|365.17|362.27|26
1648044400000|2022-03-23 14:06:40|365.67|362.77|365.5|362.6|365.67|362.77|365.47|362.57|24
1648044410000|2022-03-23 14:06:50|365.53|362.63|365.58|362.68|365.58|362.68|365.5|362.6|25
1648044420000|2022-03-23 14:07:00|365.59|362.69|365.64|362.74|365.66|362.76|365.52|362.62|20
1648044430000|2022-03-23 14:07:10|365.66|362.76|366.37|363.47|366.37|363.47|365.53|362.63|34
1648044440000|2022-03-23 14:07:20|366.35|363.45|366.38|363.48|366.51|363.61|366.35|363.45|35
1648044450000|2022-03-23 14:07:30|366.53|363.63|366.55|363.65|366.62|363.72|366.37|363.47|34
1648044460000|2022-03-23 14:07:40|366.52|363.62|366.49|363.59|366.55|363.65|366.36|363.46|27
1648044470000|2022-03-23 14:07:50|366.5|363.6|366.58|363.68|366.6|363.7|366.34|363.44|29
1648044480000|2022-03-23 14:08:00|366.61|363.71|366.98|364.08|366.99|364.09|366.49|363.59|32
1648044490000|2022-03-23 14:08:10|367.01|364.11|366.96|364.06|367.08|364.18|366.88|363.98|30
1648044500000|2022-03-23 14:08:20|366.91|364.01|366.54|363.64|366.91|364.01|366.54|363.64|27
1648044510000|2022-03-23 14:08:30|366.55|363.65|366.08|363.18|366.57|363.67|366.08|363.18|28
1648044520000|2022-03-23 14:08:40|366.06|363.16|366.07|363.17|366.19|363.29|366.02|363.12|25
1648044530000|2022-03-23 14:08:50|366.06|363.16|366.15|363.25|366.17|363.27|365.98|363.08|23
1648044540000|2022-03-23 14:09:00|366.14|363.24|366.2|363.3|366.35|363.45|366.13|363.23|17
1648044550000|2022-03-23 14:09:10|366.18|363.28|366.37|363.47|366.42|363.52|366.12|363.22|27
1648044560000|2022-03-23 14:09:20|366.32|363.42|366.25|363.35|366.35|363.45|366.24|363.34|20
1648044570000|2022-03-23 14:09:30|366.35|363.45|366.16|363.26|366.35|363.45|366.05|363.15|28
1648044580000|2022-03-23 14:09:40|366.12|363.22|365.77|362.87|366.14|363.24|365.77|362.87|27
1648044590000|2022-03-23 14:09:50|365.79|362.89|365.77|362.87|365.84|362.94|365.68|362.78|31
1648044600000|2022-03-23 14:10:00|365.75|362.85|365.76|362.86|365.78|362.88|365.66|362.76|24
1648044610000|2022-03-23 14:10:10|365.75|362.85|365.73|362.83|365.76|362.86|365.69|362.79|20
1648044620000|2022-03-23 14:10:20|365.74|362.84|365.89|362.99|365.91|363.01|365.74|362.84|25
1648044630000|2022-03-23 14:10:30|365.88|362.98|366|363.1|366.06|363.16|365.88|362.98|19
1648044640000|2022-03-23 14:10:40|365.99|363.09|365.98|363.08|366.03|363.13|365.96|363.06|24
1648044650000|2022-03-23 14:10:50|365.94|363.04|366|363.1|366|363.1|365.89|362.99|20
1648044660000|2022-03-23 14:11:00|365.97|363.07|365.96|363.06|365.99|363.09|365.93|363.03|14
1648044670000|2022-03-23 14:11:10|365.98|363.08|366.06|363.16|366.12|363.22|365.94|363.04|20
1648044680000|2022-03-23 14:11:20|366.17|363.27|366.16|363.26|366.19|363.29|366.09|363.19|29
1648044690000|2022-03-23 14:11:30|366.15|363.25|366.18|363.28|366.18|363.28|366.11|363.21|20
1648044700000|2022-03-23 14:11:40|366.21|363.31|366.2|363.3|366.22|363.32|366.14|363.24|16
1648044710000|2022-03-23 14:11:50|366.18|363.28|366.14|363.24|366.2|363.3|366.12|363.22|26
1648044720000|2022-03-23 14:12:00|366.13|363.23|366.27|363.37|366.29|363.39|366.13|363.23|32
1648044730000|2022-03-23 14:12:10|366.29|363.39|366.63|363.73|366.63|363.73|366.29|363.39|27
1648044740000|2022-03-23 14:12:20|366.61|363.71|366.61|363.71|366.63|363.73|366.54|363.64|24
1648044750000|2022-03-23 14:12:30|366.6|363.7|366.63|363.73|366.68|363.78|366.58|363.68|16
1648044760000|2022-03-23 14:12:40|366.64|363.74|366.67|363.77|366.7|363.8|366.62|363.72|22
1648044770000|2022-03-23 14:12:50|366.71|363.81|366.71|363.81|366.73|363.83|366.61|363.71|25
1648044780000|2022-03-23 14:13:00|366.69|363.79|366.89|363.99|366.89|363.99|366.65|363.75|30
1648044790000|2022-03-23 14:13:10|366.9|364|367.17|364.27|367.22|364.32|366.89|363.99|28
1648044800000|2022-03-23 14:13:20|367.13|364.23|367.18|364.28|367.22|364.32|367.13|364.23|22
1648044810000|2022-03-23 14:13:30|367.21|364.31|367.18|364.28|367.21|364.31|367.15|364.25|24
1648044820000|2022-03-23 14:13:40|367.16|364.26|367.53|364.63|367.59|364.69|367.14|364.24|30
1648044830000|2022-03-23 14:13:50|367.55|364.65|367.44|364.54|367.55|364.65|367.42|364.52|26
1648044840000|2022-03-23 14:14:00|367.43|364.53|367.5|364.6|367.59|364.69|367.42|364.52|32
1648044850000|2022-03-23 14:14:10|367.48|364.58|367.69|364.79|367.75|364.85|367.48|364.58|26
1648044860000|2022-03-23 14:14:20|367.68|364.78|367.67|364.77|367.79|364.89|367.63|364.73|23
1648044870000|2022-03-23 14:14:30|367.68|364.78|367.74|364.84|367.79|364.89|367.64|364.74|30
1648044880000|2022-03-23 14:14:40|367.77|364.87|367.76|364.86|367.89|364.99|367.71|364.81|32
1648044890000|2022-03-23 14:14:50|367.77|364.87|367.74|364.84|367.82|364.92|367.71|364.81|29
1648044900000|2022-03-23 14:15:00|367.72|364.82|368.03|365.13|368.03|365.13|367.71|364.81|27
1648044910000|2022-03-23 14:15:10|368.02|365.12|368.09|365.19|368.13|365.23|367.94|365.04|24
1648044920000|2022-03-23 14:15:20|368.08|365.18|368.06|365.16|368.15|365.25|368.05|365.15|28
1648044930000|2022-03-23 14:15:30|368.05|365.15|368.04|365.14|368.1|365.2|368|365.1|26
1648044940000|2022-03-23 14:15:40|368.02|365.12|367.98|365.08|368.06|365.16|367.97|365.07|20
1648044950000|2022-03-23 14:15:50|368|365.1|367.97|365.07|368.01|365.11|367.96|365.06|14
1648044960000|2022-03-23 14:16:00|367.98|365.08|367.95|365.05|367.99|365.09|367.93|365.03|19
1648044970000|2022-03-23 14:16:10|367.91|365.01|367.9|365|367.94|365.04|367.86|364.96|27
1648044980000|2022-03-23 14:16:20|367.89|364.99|367.55|364.65|367.9|365|367.54|364.64|27
1648044990000|2022-03-23 14:16:30|367.5|364.6|367.27|364.37|367.56|364.66|367.25|364.35|32
1648045000000|2022-03-23 14:16:40|367.2|364.3|367.09|364.19|367.21|364.31|367.03|364.13|26
1648045010000|2022-03-23 14:16:50|367.08|364.18|367.08|364.18|367.18|364.28|367.02|364.12|22
1648045020000|2022-03-23 14:17:00|367.07|364.17|367|364.1|367.1|364.2|366.98|364.08|25
1648045030000|2022-03-23 14:17:10|366.98|364.08|366.89|363.99|367.06|364.16|366.89|363.99|20
1648045040000|2022-03-23 14:17:20|366.88|363.98|367.01|364.11|367.04|364.14|366.88|363.98|20
1648045050000|2022-03-23 14:17:30|366.95|364.05|366.87|363.97|366.95|364.05|366.81|363.91|27
1648045060000|2022-03-23 14:17:40|366.84|363.94|366.96|364.06|366.97|364.07|366.8|363.9|22
1648045070000|2022-03-23 14:17:50|367|364.1|366.94|364.04|367.09|364.19|366.93|364.03|25
1648045080000|2022-03-23 14:18:00|366.95|364.05|366.91|364.01|366.95|364.05|366.89|363.99|20
1648045090000|2022-03-23 14:18:10|366.9|364|367.2|364.3|367.22|364.32|366.9|364|25
1648045100000|2022-03-23 14:18:20|367.19|364.29|367.07|364.17|367.22|364.32|367.07|364.17|26
1648045110000|2022-03-23 14:18:30|367.08|364.18|367.14|364.24|367.16|364.26|367.07|364.17|15
1648045120000|2022-03-23 14:18:40|367.16|364.26|367.19|364.29|367.2|364.3|367.15|364.25|22
1648045130000|2022-03-23 14:18:50|367.22|364.32|367.22|364.32|367.23|364.33|367.19|364.29|19
1648045140000|2022-03-23 14:19:00|367.24|364.34|367.28|364.38|367.33|364.43|367.19|364.29|21
1648045150000|2022-03-23 14:19:10|367.33|364.43|367.3|364.4|367.4|364.5|367.27|364.37|22
1648045160000|2022-03-23 14:19:20|367.31|364.41|367.34|364.44|367.35|364.45|367.26|364.36|21
1648045170000|2022-03-23 14:19:30|367.33|364.43|367.28|364.38|367.35|364.45|367.26|364.36|20
1648045180000|2022-03-23 14:19:40|367.27|364.37|367.21|364.31|367.37|364.47|367.21|364.31|17
1648045190000|2022-03-23 14:19:50|367.2|364.3|366.98|364.08|367.2|364.3|366.97|364.07|31
1648045200000|2022-03-23 14:20:00|366.97|364.07|366.98|364.08|366.98|364.08|366.94|364.04|14
1648045210000|2022-03-23 14:20:10|366.97|364.07|367.03|364.13|367.07|364.17|366.97|364.07|12
1648045220000|2022-03-23 14:20:20|367.02|364.12|367|364.1|367.06|364.16|367|364.1|17
1648045230000|2022-03-23 14:20:30|367.01|364.11|366.98|364.08|367.05|364.15|366.98|364.08|23
1648045240000|2022-03-23 14:20:40|366.97|364.07|366.94|364.04|367|364.1|366.92|364.02|21
1648045250000|2022-03-23 14:20:50|366.95|364.05|366.95|364.05|366.97|364.07|366.92|364.02|14
1648045260000|2022-03-23 14:21:00|366.94|364.04|366.99|364.09|367|364.1|366.9|364|23
1648045270000|2022-03-23 14:21:10|367.02|364.12|366.93|364.03|367.04|364.14|366.9|364|16
1648045280000|2022-03-23 14:21:20|366.92|364.02|366.87|363.97|366.94|364.04|366.86|363.96|27
1648045290000|2022-03-23 14:21:30|366.88|363.98|366.87|363.97|366.92|364.02|366.87|363.97|14
1648045300000|2022-03-23 14:21:40|366.86|363.96|366.84|363.94|366.88|363.98|366.82|363.92|22
1648045310000|2022-03-23 14:21:50|366.82|363.92|366.38|363.48|366.82|363.92|366.38|363.48|25
1648045320000|2022-03-23 14:22:00|366.37|363.47|366.09|363.19|366.38|363.48|366.09|363.19|31
1648045330000|2022-03-23 14:22:10|366.1|363.2|365.77|362.87|366.1|363.2|365.77|362.87|31
1648045340000|2022-03-23 14:22:20|365.78|362.88|365.8|362.9|365.82|362.92|365.57|362.67|30
1648045350000|2022-03-23 14:22:30|365.88|362.98|365.78|362.88|365.96|363.06|365.78|362.88|31
1648045360000|2022-03-23 14:22:40|365.82|362.92|365.78|362.88|365.89|362.99|365.77|362.87|25
1648045370000|2022-03-23 14:22:50|365.8|362.9|365.82|362.92|365.86|362.96|365.8|362.9|22
1648045380000|2022-03-23 14:23:00|365.81|362.91|365.75|362.85|365.81|362.91|365.75|362.85|26
1648045390000|2022-03-23 14:23:10|365.8|362.9|365.71|362.81|365.8|362.9|365.69|362.79|25
1648045400000|2022-03-23 14:23:20|365.73|362.83|365.55|362.65|365.77|362.87|365.55|362.65|29
1648045410000|2022-03-23 14:23:30|365.57|362.67|365.66|362.76|365.71|362.81|365.54|362.64|28
1648045420000|2022-03-23 14:23:40|365.68|362.78|365.72|362.82|365.76|362.86|365.6|362.7|27
1648045430000|2022-03-23 14:23:50|365.74|362.84|365.84|362.94|365.88|362.98|365.74|362.84|24
1648045440000|2022-03-23 14:24:00|365.85|362.95|365.84|362.94|365.89|362.99|365.79|362.89|19
1648045450000|2022-03-23 14:24:10|365.87|362.97|365.99|363.09|366.06|363.16|365.86|362.96|23
1648045460000|2022-03-23 14:24:20|366|363.1|366.11|363.21|366.17|363.27|365.98|363.08|21
1648045470000|2022-03-23 14:24:30|366.12|363.22|366.41|363.51|366.44|363.54|366.06|363.16|27
1648045480000|2022-03-23 14:24:40|366.42|363.52|366.43|363.53|366.52|363.62|366.42|363.52|17
1648045490000|2022-03-23 14:24:50|366.44|363.54|366.42|363.52|366.5|363.6|366.41|363.51|22
1648045500000|2022-03-23 14:25:00|366.4|363.5|366.48|363.58|366.49|363.59|366.4|363.5|18
1648045510000|2022-03-23 14:25:10|366.47|363.57|366.4|363.5|366.47|363.57|366.36|363.46|21
1648045520000|2022-03-23 14:25:20|366.38|363.48|366.34|363.44|366.4|363.5|366.33|363.43|15
1648045530000|2022-03-23 14:25:30|366.35|363.45|366.4|363.5|366.4|363.5|366.33|363.43|20
1648045540000|2022-03-23 14:25:40|366.35|363.45|366.24|363.34|366.39|363.49|366.22|363.32|23
1648045550000|2022-03-23 14:25:50|366.26|363.36|366.26|363.36|366.29|363.39|366.22|363.32|15
1648045560000|2022-03-23 14:26:00|366.27|363.37|366.47|363.57|366.49|363.59|366.27|363.37|26
1648045570000|2022-03-23 14:26:10|366.48|363.58|366.48|363.58|366.53|363.63|366.46|363.56|15
1648045580000|2022-03-23 14:26:20|366.49|363.59|366.71|363.81|366.71|363.81|366.49|363.59|22
1648045590000|2022-03-23 14:26:30|366.72|363.82|366.85|363.95|366.86|363.96|366.72|363.82|24
1648045600000|2022-03-23 14:26:40|366.9|364|366.79|363.89|366.96|364.06|366.77|363.87|25
1648045610000|2022-03-23 14:26:50|366.8|363.9|366.8|363.9|366.81|363.91|366.78|363.88|14
1648045620000|2022-03-23 14:27:00|366.79|363.89|366.83|363.93|366.84|363.94|366.79|363.89|8
1648045630000|2022-03-23 14:27:10|366.82|363.92|366.82|363.92|366.83|363.93|366.8|363.9|9
1648045640000|2022-03-23 14:27:20|366.81|363.91|366.88|363.98|366.9|364|366.81|363.91|15
1648045650000|2022-03-23 14:27:30|366.89|363.99|366.89|363.99|366.91|364.01|366.89|363.99|14
1648045660000|2022-03-23 14:27:40|366.9|364|366.92|364.02|366.92|364.02|366.88|363.98|11
1648045670000|2022-03-23 14:27:50|366.89|363.99|366.95|364.05|366.96|364.06|366.88|363.98|25
1648045680000|2022-03-23 14:28:00|366.94|364.04|366.93|364.03|367.02|364.12|366.91|364.01|22
1648045690000|2022-03-23 14:28:10|366.94|364.04|366.96|364.06|366.98|364.08|366.9|364|21
1648045700000|2022-03-23 14:28:20|366.97|364.07|367.13|364.23|367.15|364.25|366.97|364.07|24
1648045710000|2022-03-23 14:28:30|367.14|364.24|367.31|364.41|367.32|364.42|367.13|364.23|25
1648045720000|2022-03-23 14:28:40|367.3|364.4|367.14|364.24|367.31|364.41|367.05|364.15|30
1648045730000|2022-03-23 14:28:50|367.15|364.25|367.12|364.22|367.21|364.31|367.12|364.22|21
1648045740000|2022-03-23 14:29:00|367.13|364.23|367.16|364.26|367.17|364.27|367.12|364.22|17
1648045750000|2022-03-23 14:29:10|367.15|364.25|367.24|364.34|367.26|364.36|367.15|364.25|20
1648045760000|2022-03-23 14:29:20|367.25|364.35|367.15|364.25|367.26|364.36|367.14|364.24|21
1648045770000|2022-03-23 14:29:30|367.14|364.24|367.21|364.31|367.23|364.33|367.14|364.24|23
1648045780000|2022-03-23 14:29:40|367.2|364.3|367.24|364.34|367.27|364.37|367.12|364.22|25
1648045790000|2022-03-23 14:29:50|367.22|364.32|367.15|364.25|367.24|364.34|367.15|364.25|20
1648045800000|2022-03-23 14:30:00|367.14|364.24|367.17|364.27|367.2|364.3|367.14|364.24|19
1648045810000|2022-03-23 14:30:10|367.16|364.26|367.19|364.29|367.24|364.34|367.14|364.24|22
1648045820000|2022-03-23 14:30:20|367.16|364.26|367.21|364.31|367.23|364.33|367.13|364.23|29
1648045830000|2022-03-23 14:30:30|367.18|364.28|367.2|364.3|367.23|364.33|367.18|364.28|23
1648045840000|2022-03-23 14:30:40|367.19|364.29|367.1|364.2|367.23|364.33|367.1|364.2|20
1648045850000|2022-03-23 14:30:50|367.15|364.25|366.93|364.03|367.15|364.25|366.89|363.99|30
1648045860000|2022-03-23 14:31:00|366.89|363.99|366.92|364.02|366.99|364.09|366.89|363.99|25
1648045870000|2022-03-23 14:31:10|366.86|363.96|366.4|363.5|366.86|363.96|366.4|363.5|30
1648045880000|2022-03-23 14:31:20|366.29|363.39|366.24|363.34|366.37|363.47|366.24|363.34|27
1648045890000|2022-03-23 14:31:30|366.22|363.32|366.29|363.39|366.36|363.46|366.2|363.3|22
1648045900000|2022-03-23 14:31:40|366.34|363.44|366.31|363.41|366.34|363.44|366.23|363.33|22
1648045910000|2022-03-23 14:31:50|366.28|363.38|366.18|363.28|366.29|363.39|366.13|363.23|29
1648045920000|2022-03-23 14:32:00|366.19|363.29|366.14|363.24|366.22|363.32|366.14|363.24|21
1648045930000|2022-03-23 14:32:10|366.13|363.23|366.34|363.44|366.37|363.47|366.13|363.23|23
1648045940000|2022-03-23 14:32:20|366.36|363.46|366.55|363.65|366.55|363.65|366.36|363.46|27
1648045950000|2022-03-23 14:32:30|366.52|363.62|366.95|364.05|367.08|364.18|366.5|363.6|26
1648045960000|2022-03-23 14:32:40|366.87|363.97|366.89|363.99|366.92|364.02|366.81|363.91|25
1648045970000|2022-03-23 14:32:50|366.88|363.98|366.78|363.88|366.91|364.01|366.76|363.86|22
1648045980000|2022-03-23 14:33:00|366.79|363.89|366.62|363.72|366.8|363.9|366.62|363.72|22
1648045990000|2022-03-23 14:33:10|366.63|363.73|366.7|363.8|366.71|363.81|366.6|363.7|21
1648046000000|2022-03-23 14:33:20|366.71|363.81|366.81|363.91|366.81|363.91|366.71|363.81|12
1648046010000|2022-03-23 14:33:30|366.8|363.9|367.17|364.27|367.2|364.3|366.79|363.89|30
1648046020000|2022-03-23 14:33:40|367.21|364.31|367.16|364.26|367.21|364.31|367.13|364.23|23
1648046030000|2022-03-23 14:33:50|367.15|364.25|367.14|364.24|367.21|364.31|367.11|364.21|23
1648046040000|2022-03-23 14:34:00|367.17|364.27|367.13|364.23|367.22|364.32|367.13|364.23|21
1648046050000|2022-03-23 14:34:10|367.12|364.22|367.04|364.14|367.19|364.29|367.03|364.13|27
1648046060000|2022-03-23 14:34:20|367.03|364.13|367.38|364.48|367.4|364.5|367.03|364.13|24
1648046070000|2022-03-23 14:34:30|367.39|364.49|367.84|364.94|367.84|364.94|367.39|364.49|25
1648046080000|2022-03-23 14:34:40|367.83|364.93|367.67|364.77|367.86|364.96|367.63|364.73|28
1648046090000|2022-03-23 14:34:50|367.63|364.73|367.59|364.69|367.69|364.79|367.53|364.63|27
1648046100000|2022-03-23 14:35:00|367.57|364.67|367.57|364.67|367.63|364.73|367.55|364.65|26
1648046110000|2022-03-23 14:35:10|367.58|364.68|367.63|364.73|367.75|364.85|367.58|364.68|23
1648046120000|2022-03-23 14:35:20|367.62|364.72|367.62|364.72|367.64|364.74|367.59|364.69|24
1648046130000|2022-03-23 14:35:30|367.65|364.75|367.98|365.08|367.98|365.08|367.65|364.75|30
1648046140000|2022-03-23 14:35:40|367.92|365.02|367.95|365.05|368.13|365.23|367.92|365.02|23
1648046150000|2022-03-23 14:35:50|367.94|365.04|367.94|365.04|367.96|365.06|367.93|365.03|12
1648046160000|2022-03-23 14:36:00|367.95|365.05|367.99|365.09|368.03|365.13|367.93|365.03|21
1648046170000|2022-03-23 14:36:10|367.98|365.08|368|365.1|368.02|365.12|367.97|365.07|19
1648046180000|2022-03-23 14:36:20|367.99|365.09|367.79|364.89|368|365.1|367.77|364.87|31
1648046190000|2022-03-23 14:36:30|367.75|364.85|367.66|364.76|367.79|364.89|367.6|364.7|25
1648046200000|2022-03-23 14:36:40|367.65|364.75|367.63|364.73|367.66|364.76|367.58|364.68|20
1648046210000|2022-03-23 14:36:50|367.65|364.75|367.54|364.64|367.65|364.75|367.52|364.62|18
1648046220000|2022-03-23 14:37:00|367.53|364.63|367.58|364.68|367.58|364.68|367.49|364.59|17
1648046230000|2022-03-23 14:37:10|367.59|364.69|367.79|364.89|367.79|364.89|367.59|364.69|22
1648046240000|2022-03-23 14:37:20|367.82|364.92|367.69|364.79|367.92|365.02|367.69|364.79|29
1648046250000|2022-03-23 14:37:30|367.66|364.76|367.75|364.85|367.81|364.91|367.64|364.74|29
1648046260000|2022-03-23 14:37:40|367.78|364.88|367.66|364.76|367.79|364.89|367.63|364.73|23
1648046270000|2022-03-23 14:37:50|367.65|364.75|367.3|364.4|367.66|364.76|367.29|364.39|26
1648046280000|2022-03-23 14:38:00|367.27|364.37|367.28|364.38|367.41|364.51|367.23|364.33|29
1648046290000|2022-03-23 14:38:10|367.27|364.37|367.3|364.4|367.34|364.44|367.18|364.28|26
1648046300000|2022-03-23 14:38:20|367.31|364.41|367.46|364.56|367.51|364.61|367.31|364.41|29
1648046310000|2022-03-23 14:38:30|367.47|364.57|367.79|364.89|367.8|364.9|367.46|364.56|29
1648046320000|2022-03-23 14:38:40|367.76|364.86|367.77|364.87|367.79|364.89|367.74|364.84|19
1648046330000|2022-03-23 14:38:50|367.75|364.85|367.53|364.63|367.78|364.88|367.49|364.59|21
1648046340000|2022-03-23 14:39:00|367.52|364.62|367.24|364.34|367.52|364.62|367.22|364.32|22
1648046350000|2022-03-23 14:39:10|367.13|364.23|367.04|364.14|367.13|364.23|366.98|364.08|18
1648046360000|2022-03-23 14:39:20|367.02|364.12|367.1|364.2|367.1|364.2|366.95|364.05|21
1648046370000|2022-03-23 14:39:30|367.09|364.19|367.45|364.55|367.45|364.55|367.09|364.19|25
1648046380000|2022-03-23 14:39:40|367.46|364.56|367.3|364.4|367.46|364.56|367.26|364.36|27
1648046390000|2022-03-23 14:39:50|367.26|364.36|367.15|364.25|367.3|364.4|367.14|364.24|24
1648046400000|2022-03-23 14:40:00|367.14|364.24|366.53|363.63|367.17|364.27|366.53|363.63|35
1648046410000|2022-03-23 14:40:10|366.54|363.64|366.91|364.01|366.91|364.01|366.52|363.62|34
1648046420000|2022-03-23 14:40:20|366.88|363.98|366.91|364.01|366.94|364.04|366.85|363.95|22
1648046430000|2022-03-23 14:40:30|366.92|364.02|366.91|364.01|367.02|364.12|366.91|364.01|23
1648046440000|2022-03-23 14:40:40|366.96|364.06|367.27|364.37|367.31|364.41|366.96|364.06|27
1648046450000|2022-03-23 14:40:50|367.34|364.44|367.31|364.41|367.43|364.53|367.3|364.4|25
1648046460000|2022-03-23 14:41:00|367.33|364.43|367.25|364.35|367.33|364.43|367.19|364.29|27
1648046470000|2022-03-23 14:41:10|367.26|364.36|367.27|364.37|367.27|364.37|367.19|364.29|22
1648046480000|2022-03-23 14:41:20|367.26|364.36|367.23|364.33|367.27|364.37|367.19|364.29|23
1648046490000|2022-03-23 14:41:30|367.26|364.36|367.3|364.4|367.33|364.43|367.2|364.3|19
1648046500000|2022-03-23 14:41:40|367.29|364.39|367.29|364.39|367.31|364.41|367.2|364.3|26
1648046510000|2022-03-23 14:41:50|367.28|364.38|367.21|364.31|367.28|364.38|367.19|364.29|22
1648046520000|2022-03-23 14:42:00|367.2|364.3|367.17|364.27|367.21|364.31|367.17|364.27|9
1648046530000|2022-03-23 14:42:10|367.16|364.26|366.83|363.93|367.19|364.29|366.83|363.93|25
1648046540000|2022-03-23 14:42:20|366.86|363.96|366.62|363.72|366.86|363.96|366.58|363.68|29
1648046550000|2022-03-23 14:42:30|366.64|363.74|366.62|363.72|366.66|363.76|366.56|363.66|28
1648046560000|2022-03-23 14:42:40|366.59|363.69|366.64|363.74|366.65|363.75|366.57|363.67|21
1648046570000|2022-03-23 14:42:50|366.63|363.73|366.76|363.86|366.78|363.88|366.6|363.7|28
1648046580000|2022-03-23 14:43:00|366.7|363.8|366.66|363.76|366.75|363.85|366.64|363.74|19
1648046590000|2022-03-23 14:43:10|366.65|363.75|366.56|363.66|366.73|363.83|366.49|363.59|25
1648046600000|2022-03-23 14:43:20|366.54|363.64|366.55|363.65|366.59|363.69|366.53|363.63|18
1648046610000|2022-03-23 14:43:30|366.58|363.68|366.62|363.72|366.63|363.73|366.53|363.63|20
1648046620000|2022-03-23 14:43:40|366.6|363.7|366.63|363.73|366.68|363.78|366.59|363.69|19
1648046630000|2022-03-23 14:43:50|366.64|363.74|366.76|363.86|366.79|363.89|366.64|363.74|24
1648046640000|2022-03-23 14:44:00|366.74|363.84|366.72|363.82|366.8|363.9|366.7|363.8|22
1648046650000|2022-03-23 14:44:10|366.76|363.86|366.73|363.83|366.8|363.9|366.72|363.82|25
1648046660000|2022-03-23 14:44:20|366.72|363.82|366.67|363.77|366.75|363.85|366.67|363.77|21
1648046670000|2022-03-23 14:44:30|366.68|363.78|366.74|363.84|366.74|363.84|366.63|363.73|21
1648046680000|2022-03-23 14:44:40|366.71|363.81|366.74|363.84|366.74|363.84|366.66|363.76|18
1648046690000|2022-03-23 14:44:50|366.72|363.82|366.68|363.78|366.72|363.82|366.68|363.78|13
1648046700000|2022-03-23 14:45:00|366.67|363.77|366.64|363.74|366.7|363.8|366.58|363.68|23
1648046710000|2022-03-23 14:45:10|366.61|363.71|366.48|363.58|366.65|363.75|366.4|363.5|21
1648046720000|2022-03-23 14:45:20|366.43|363.53|366.42|363.52|366.49|363.59|366.42|363.52|24
1648046730000|2022-03-23 14:45:30|366.41|363.51|366.43|363.53|366.48|363.58|366.39|363.49|15
1648046740000|2022-03-23 14:45:40|366.42|363.52|366.37|363.47|366.48|363.58|366.29|363.39|19
1648046750000|2022-03-23 14:45:50|366.38|363.48|366.37|363.47|366.45|363.55|366.37|363.47|21
1648046760000|2022-03-23 14:46:00|366.43|363.53|366.43|363.53|366.49|363.59|366.39|363.49|19
1648046770000|2022-03-23 14:46:10|366.44|363.54|366.48|363.58|366.48|363.58|366.37|363.47|22
1648046780000|2022-03-23 14:46:20|366.44|363.54|366.42|363.52|366.53|363.63|366.42|363.52|22
1648046790000|2022-03-23 14:46:30|366.46|363.56|366.36|363.46|366.47|363.57|366.27|363.37|22
1648046800000|2022-03-23 14:46:40|366.33|363.43|366.38|363.48|366.48|363.58|366.33|363.43|17
1648046810000|2022-03-23 14:46:50|366.37|363.47|366.27|363.37|366.39|363.49|366.22|363.32|22
1648046820000|2022-03-23 14:47:00|366.26|363.36|366.38|363.48|366.4|363.5|366.24|363.34|22
1648046830000|2022-03-23 14:47:10|366.37|363.47|366.49|363.59|366.52|363.62|366.33|363.43|25
1648046840000|2022-03-23 14:47:20|366.45|363.55|366.41|363.51|366.45|363.55|366.37|363.47|11
1648046850000|2022-03-23 14:47:30|366.38|363.48|366.39|363.49|366.42|363.52|366.38|363.48|15
1648046860000|2022-03-23 14:47:40|366.4|363.5|366.35|363.45|366.41|363.51|366.28|363.38|23
1648046870000|2022-03-23 14:47:50|366.36|363.46|366.38|363.48|366.43|363.53|366.32|363.42|22
1648046880000|2022-03-23 14:48:00|366.37|363.47|366.48|363.58|366.48|363.58|366.35|363.45|23
1648046890000|2022-03-23 14:48:10|366.46|363.56|366.48|363.58|366.5|363.6|366.45|363.55|15
1648046900000|2022-03-23 14:48:20|366.47|363.57|366.69|363.79|366.69|363.79|366.47|363.57|30
1648046910000|2022-03-23 14:48:30|366.7|363.8|366.69|363.79|366.7|363.8|366.6|363.7|18
1648046920000|2022-03-23 14:48:40|366.64|363.74|366.68|363.78|366.73|363.83|366.64|363.74|20
1648046930000|2022-03-23 14:48:50|366.75|363.85|366.8|363.9|366.81|363.91|366.69|363.79|13
1648046940000|2022-03-23 14:49:00|366.79|363.89|366.88|363.98|366.88|363.98|366.75|363.85|31
1648046950000|2022-03-23 14:49:10|366.83|363.93|366.86|363.96|366.93|364.03|366.82|363.92|26
1648046960000|2022-03-23 14:49:20|366.88|363.98|366.84|363.94|366.91|364.01|366.84|363.94|16
1648046970000|2022-03-23 14:49:30|366.85|363.95|366.79|363.89|366.87|363.97|366.78|363.88|14
1648046980000|2022-03-23 14:49:40|366.8|363.9|366.75|363.85|366.82|363.92|366.7|363.8|28
1648046990000|2022-03-23 14:49:50|366.76|363.86|366.52|363.62|366.76|363.86|366.49|363.59|27
1648047000000|2022-03-23 14:50:00|366.57|363.67|366.49|363.59|366.59|363.69|366.49|363.59|12
1648047010000|2022-03-23 14:50:10|366.51|363.61|366.47|363.57|366.54|363.64|366.42|363.52|21
1648047020000|2022-03-23 14:50:20|366.48|363.58|366.53|363.63|366.53|363.63|366.38|363.48|29
1648047030000|2022-03-23 14:50:30|366.43|363.53|366.62|363.72|366.66|363.76|366.43|363.53|26
1648047040000|2022-03-23 14:50:40|366.63|363.73|366.67|363.77|366.68|363.78|366.53|363.63|24
1648047050000|2022-03-23 14:50:50|366.64|363.74|366.56|363.66|366.67|363.77|366.56|363.66|21
1648047060000|2022-03-23 14:51:00|366.48|363.58|366.68|363.78|366.68|363.78|366.47|363.57|27
1648047070000|2022-03-23 14:51:10|366.69|363.79|366.58|363.68|366.69|363.79|366.55|363.65|19
1648047080000|2022-03-23 14:51:20|366.59|363.69|366.65|363.75|366.69|363.79|366.59|363.69|21
1648047090000|2022-03-23 14:51:30|366.66|363.76|366.68|363.78|366.73|363.83|366.61|363.71|18
1648047100000|2022-03-23 14:51:40|366.69|363.79|366.62|363.72|366.73|363.83|366.55|363.65|30
1648047110000|2022-03-23 14:51:50|366.57|363.67|366.57|363.67|366.61|363.71|366.5|363.6|21
1648047120000|2022-03-23 14:52:00|366.52|363.62|366.58|363.68|366.65|363.75|366.5|363.6|22
1648047130000|2022-03-23 14:52:10|366.57|363.67|366.73|363.83|366.73|363.83|366.56|363.66|19
1648047140000|2022-03-23 14:52:20|366.7|363.8|366.68|363.78|366.72|363.82|366.61|363.71|25
1648047150000|2022-03-23 14:52:30|366.69|363.79|366.66|363.76|366.69|363.79|366.63|363.73|27
1648047160000|2022-03-23 14:52:40|366.67|363.77|366.77|363.87|366.81|363.91|366.66|363.76|25
1648047170000|2022-03-23 14:52:50|366.79|363.89|366.9|364|366.93|364.03|366.76|363.86|17
1648047180000|2022-03-23 14:53:00|366.89|363.99|366.93|364.03|366.98|364.08|366.85|363.95|17
1648047190000|2022-03-23 14:53:10|366.92|364.02|366.85|363.95|366.97|364.07|366.85|363.95|17
1648047200000|2022-03-23 14:53:20|366.91|364.01|366.94|364.04|367.11|364.21|366.9|364|28
1648047210000|2022-03-23 14:53:30|367.03|364.13|367.08|364.18|367.14|364.24|366.92|364.02|24
1648047220000|2022-03-23 14:53:40|367.17|364.27|367.12|364.22|367.17|364.27|367.04|364.14|29
1648047230000|2022-03-23 14:53:50|367.09|364.19|367.12|364.22|367.29|364.39|367.07|364.17|28
1648047240000|2022-03-23 14:54:00|367.14|364.24|367.33|364.43|367.39|364.49|367.14|364.24|24
1648047250000|2022-03-23 14:54:10|367.34|364.44|367.19|364.29|367.37|364.47|367.14|364.24|20
1648047260000|2022-03-23 14:54:20|367.18|364.28|366.99|364.09|367.18|364.28|366.95|364.05|30
1648047270000|2022-03-23 14:54:30|366.98|364.08|366.84|363.94|366.99|364.09|366.83|363.93|25
1648047280000|2022-03-23 14:54:40|366.86|363.96|366.87|363.97|366.92|364.02|366.85|363.95|18
1648047290000|2022-03-23 14:54:50|366.9|364|366.89|363.99|367.01|364.11|366.83|363.93|26
1648047300000|2022-03-23 14:55:00|366.87|363.97|366.72|363.82|366.92|364.02|366.66|363.76|29
1648047310000|2022-03-23 14:55:10|366.68|363.78|366.83|363.93|366.84|363.94|366.68|363.78|30
1648047320000|2022-03-23 14:55:20|366.81|363.91|366.79|363.89|366.83|363.93|366.75|363.85|21
1648047330000|2022-03-23 14:55:30|366.8|363.9|366.93|364.03|366.98|364.08|366.8|363.9|21
1648047340000|2022-03-23 14:55:40|366.94|364.04|366.87|363.97|366.97|364.07|366.8|363.9|24
1648047350000|2022-03-23 14:55:50|366.81|363.91|366.8|363.9|366.9|364|366.79|363.89|21
1648047360000|2022-03-23 14:56:00|366.79|363.89|366.93|364.03|366.93|364.03|366.79|363.89|29
1648047370000|2022-03-23 14:56:10|366.92|364.02|366.95|364.05|366.96|364.06|366.89|363.99|17
1648047380000|2022-03-23 14:56:20|366.99|364.09|366.97|364.07|367.01|364.11|366.9|364|25
1648047390000|2022-03-23 14:56:30|367|364.1|367.26|364.36|367.26|364.36|366.98|364.08|23
1648047400000|2022-03-23 14:56:40|367.27|364.37|367.35|364.45|367.36|364.46|367.22|364.32|22
1648047410000|2022-03-23 14:56:50|367.29|364.39|367.6|364.7|367.61|364.71|367.29|364.39|32
1648047420000|2022-03-23 14:57:00|367.69|364.79|367.76|364.86|367.83|364.93|367.69|364.79|27
1648047430000|2022-03-23 14:57:10|367.75|364.85|367.71|364.81|367.76|364.86|367.64|364.74|25
1648047440000|2022-03-23 14:57:20|367.68|364.78|367.66|364.76|367.76|364.86|367.66|364.76|21
1648047450000|2022-03-23 14:57:30|367.69|364.79|367.8|364.9|367.86|364.96|367.67|364.77|30
1648047460000|2022-03-23 14:57:40|367.78|364.88|367.78|364.88|367.8|364.9|367.76|364.86|21
1648047470000|2022-03-23 14:57:50|367.77|364.87|367.78|364.88|367.78|364.88|367.76|364.86|19
1648047480000|2022-03-23 14:58:00|367.76|364.86|367.71|364.81|367.76|364.86|367.69|364.79|22
1648047490000|2022-03-23 14:58:10|367.72|364.82|367.72|364.82|367.75|364.85|367.7|364.8|20
1648047500000|2022-03-23 14:58:20|367.71|364.81|367.71|364.81|367.73|364.83|367.69|364.79|16
1648047510000|2022-03-23 14:58:30|367.7|364.8|367.7|364.8|367.77|364.87|367.68|364.78|22
1648047520000|2022-03-23 14:58:40|367.73|364.83|367.73|364.83|367.74|364.84|367.72|364.82|12
1648047530000|2022-03-23 14:58:50|367.72|364.82|367.73|364.83|367.76|364.86|367.7|364.8|18
1648047540000|2022-03-23 14:59:00|367.71|364.81|367.76|364.86|367.78|364.88|367.68|364.78|26
1648047550000|2022-03-23 14:59:10|367.75|364.85|367.93|365.03|367.93|365.03|367.72|364.82|21
1648047560000|2022-03-23 14:59:20|367.9|365|367.56|364.66|367.99|365.09|367.55|364.65|20
1648047570000|2022-03-23 14:59:30|367.55|364.65|367.31|364.41|367.59|364.69|367.31|364.41|22
1648047580000|2022-03-23 14:59:40|367.3|364.4|367.47|364.57|367.53|364.63|367.29|364.39|21
1648047590000|2022-03-23 14:59:50|367.53|364.63|367.77|364.87|367.83|364.93|367.51|364.61|30
1648047600000|2022-03-23 15:00:00|367.83|364.93|367.85|364.95|367.9|365|367.72|364.82|26
1648047610000|2022-03-23 15:00:10|367.83|364.93|367.59|364.69|367.96|365.06|367.59|364.69|32
1648047620000|2022-03-23 15:00:20|367.61|364.71|367.8|364.9|367.82|364.92|367.59|364.69|32
1648047630000|2022-03-23 15:00:30|367.79|364.89|367.82|364.92|367.89|364.99|367.75|364.85|20
1648047640000|2022-03-23 15:00:40|367.71|364.81|367.63|364.73|367.71|364.81|367.49|364.59|26
1648047650000|2022-03-23 15:00:50|367.62|364.72|367.64|364.74|367.68|364.78|367.57|364.67|26
1648047660000|2022-03-23 15:01:00|367.67|364.77|367.61|364.71|367.75|364.85|367.59|364.69|24
1648047670000|2022-03-23 15:01:10|367.62|364.72|367.73|364.83|367.74|364.84|367.58|364.68|32
1648047680000|2022-03-23 15:01:20|367.69|364.79|367.83|364.93|367.92|365.02|367.67|364.77|24
1648047690000|2022-03-23 15:01:30|367.91|365.01|367.94|365.04|367.97|365.07|367.71|364.81|29
1648047700000|2022-03-23 15:01:40|367.95|365.05|368.24|365.34|368.25|365.35|367.92|365.02|31
1648047710000|2022-03-23 15:01:50|368.21|365.31|368.18|365.28|368.36|365.46|368.05|365.15|29
1648047720000|2022-03-23 15:02:00|368.27|365.37|367.95|365.05|368.27|365.37|367.92|365.02|31
1648047730000|2022-03-23 15:02:10|367.96|365.06|367.9|365|368|365.1|367.68|364.78|33
1648047740000|2022-03-23 15:02:20|367.91|365.01|367.99|365.09|368.12|365.22|367.9|365|29
1648047750000|2022-03-23 15:02:30|367.98|365.08|367.87|364.97|368.06|365.16|367.82|364.92|32
1648047760000|2022-03-23 15:02:40|367.83|364.93|367.68|364.78|367.83|364.93|367.66|364.76|23
1648047770000|2022-03-23 15:02:50|367.74|364.84|367.65|364.75|367.85|364.95|367.65|364.75|29
1648047780000|2022-03-23 15:03:00|367.8|364.9|367.65|364.75|367.83|364.93|367.64|364.74|30
1648047790000|2022-03-23 15:03:10|367.63|364.73|367.73|364.83|367.77|364.87|367.57|364.67|32
1648047800000|2022-03-23 15:03:20|367.75|364.85|367.57|364.67|367.78|364.88|367.56|364.66|27
1648047810000|2022-03-23 15:03:30|367.55|364.65|367.54|364.64|367.59|364.69|367.52|364.62|22
1648047820000|2022-03-23 15:03:40|367.52|364.62|367.36|364.46|367.53|364.63|367.33|364.43|24
1648047830000|2022-03-23 15:03:50|367.37|364.47|366.84|363.94|367.37|364.47|366.6|363.7|31
1648047840000|2022-03-23 15:04:00|366.87|363.97|366.48|363.58|366.87|363.97|366.33|363.43|31
1648047850000|2022-03-23 15:04:10|366.47|363.57|366.52|363.62|366.54|363.64|366.27|363.37|32
1648047860000|2022-03-23 15:04:20|366.53|363.63|366.37|363.47|366.56|363.66|366.31|363.41|29
1648047870000|2022-03-23 15:04:30|366.38|363.48|365.88|362.98|366.38|363.48|365.79|362.89|27
1648047880000|2022-03-23 15:04:40|365.96|363.06|366.52|363.62|366.52|363.62|365.96|363.06|33
1648047890000|2022-03-23 15:04:50|366.51|363.61|366.2|363.3|366.51|363.61|366.04|363.14|35
1648047900000|2022-03-23 15:05:00|366.24|363.34|366.29|363.39|366.35|363.45|366.21|363.31|31
1648047910000|2022-03-23 15:05:10|366.26|363.36|365.86|362.96|366.26|363.36|365.86|362.96|32
1648047920000|2022-03-23 15:05:20|365.84|362.94|365.76|362.86|365.86|362.96|365.59|362.69|33
1648047930000|2022-03-23 15:05:30|365.71|362.81|365.94|363.04|365.94|363.04|365.67|362.77|22
1648047940000|2022-03-23 15:05:40|365.93|363.03|365.96|363.06|366.01|363.11|365.93|363.03|13
1648047950000|2022-03-23 15:05:50|365.95|363.05|366.01|363.11|366.21|363.31|365.94|363.04|30
1648047960000|2022-03-23 15:06:00|366.03|363.13|366.13|363.23|366.13|363.23|365.99|363.09|28
1648047970000|2022-03-23 15:06:10|366.14|363.24|366.14|363.24|366.2|363.3|366.08|363.18|25
1648047980000|2022-03-23 15:06:20|366.15|363.25|366.12|363.22|366.16|363.26|366.1|363.2|22
1648047990000|2022-03-23 15:06:30|366.17|363.27|366.06|363.16|366.17|363.27|366.02|363.12|22
1648048000000|2022-03-23 15:06:40|366.05|363.15|366.12|363.22|366.14|363.24|366.04|363.14|16
1648048010000|2022-03-23 15:06:50|366.09|363.19|366.04|363.14|366.09|363.19|365.96|363.06|26
1648048020000|2022-03-23 15:07:00|366.03|363.13|366.03|363.13|366.05|363.15|366|363.1|12
1648048030000|2022-03-23 15:07:10|366.04|363.14|366.04|363.14|366.07|363.17|366.02|363.12|22
1648048040000|2022-03-23 15:07:20|366.03|363.13|366|363.1|366.06|363.16|365.99|363.09|26
1648048050000|2022-03-23 15:07:30|366.01|363.11|366.01|363.11|366.07|363.17|366|363.1|13
1648048060000|2022-03-23 15:07:40|366.02|363.12|366.08|363.18|366.14|363.24|366.02|363.12|15
1648048070000|2022-03-23 15:07:50|366.07|363.17|366.14|363.24|366.14|363.24|366|363.1|20
1648048080000|2022-03-23 15:08:00|366.12|363.22|366.06|363.16|366.13|363.23|366.06|363.16|21
1648048090000|2022-03-23 15:08:10|366.07|363.17|366.14|363.24|366.15|363.25|366.06|363.16|18
1648048100000|2022-03-23 15:08:20|366.12|363.22|366.09|363.19|366.16|363.26|366.07|363.17|21
1648048110000|2022-03-23 15:08:30|366.1|363.2|366.06|363.16|366.12|363.22|365.98|363.08|25
1648048120000|2022-03-23 15:08:40|366.04|363.14|365.99|363.09|366.07|363.17|365.98|363.08|16
1648048130000|2022-03-23 15:08:50|365.98|363.08|365.95|363.05|366.01|363.11|365.83|362.93|27
1648048140000|2022-03-23 15:09:00|365.93|363.03|365.92|363.02|365.94|363.04|365.85|362.95|20
1648048150000|2022-03-23 15:09:10|365.93|363.03|365.92|363.02|365.95|363.05|365.88|362.98|27
1648048160000|2022-03-23 15:09:20|365.93|363.03|365.87|362.97|365.94|363.04|365.87|362.97|23
1648048170000|2022-03-23 15:09:30|365.88|362.98|365.92|363.02|365.94|363.04|365.88|362.98|17
1648048180000|2022-03-23 15:09:40|365.91|363.01|365.76|362.86|365.91|363.01|365.76|362.86|17
1648048190000|2022-03-23 15:09:50|365.75|362.85|365.82|362.92|365.89|362.99|365.75|362.85|25
1648048200000|2022-03-23 15:10:00|365.8|362.9|365.74|362.84|365.81|362.91|365.69|362.79|24
1648048210000|2022-03-23 15:10:10|365.79|362.89|365.8|362.9|365.85|362.95|365.76|362.86|27
1648048220000|2022-03-23 15:10:20|365.88|362.98|366.07|363.17|366.07|363.17|365.78|362.88|29
1648048230000|2022-03-23 15:10:30|366.09|363.19|366.05|363.15|366.09|363.19|365.98|363.08|27
1648048240000|2022-03-23 15:10:40|366.04|363.14|366.07|363.17|366.08|363.18|366.04|363.14|18
1648048250000|2022-03-23 15:10:50|366.09|363.19|366.1|363.2|366.12|363.22|366.07|363.17|25
1648048260000|2022-03-23 15:11:00|366.12|363.22|366.31|363.41|366.31|363.41|366.08|363.18|28
1648048270000|2022-03-23 15:11:10|366.24|363.34|366.46|363.56|366.52|363.62|366.23|363.33|34
1648048280000|2022-03-23 15:11:20|366.5|363.6|366.44|363.54|366.62|363.72|366.4|363.5|32
1648048290000|2022-03-23 15:11:30|366.47|363.57|366.49|363.59|366.55|363.65|366.45|363.55|23
1648048300000|2022-03-23 15:11:40|366.56|363.66|366.69|363.79|366.74|363.84|366.5|363.6|25
1648048310000|2022-03-23 15:11:50|366.72|363.82|366.75|363.85|366.8|363.9|366.7|363.8|25
1648048320000|2022-03-23 15:12:00|366.76|363.86|366.65|363.75|366.76|363.86|366.64|363.74|32
1648048330000|2022-03-23 15:12:10|366.66|363.76|366.81|363.91|366.82|363.92|366.66|363.76|24
1648048340000|2022-03-23 15:12:20|366.82|363.92|367.02|364.12|367.02|364.12|366.82|363.92|24
1648048350000|2022-03-23 15:12:30|367.03|364.13|366.94|364.04|367.05|364.15|366.93|364.03|19
1648048360000|2022-03-23 15:12:40|367.28|364.38|367.48|364.58|367.63|364.73|367.28|364.38|27
1648048370000|2022-03-23 15:12:50|367.47|364.57|367.4|364.5|367.5|364.6|367.27|364.37|29
1648048380000|2022-03-23 15:13:00|367.42|364.52|367.4|364.5|367.47|364.57|367.34|364.44|24
1648048390000|2022-03-23 15:13:10|367.39|364.49|367.38|364.48|367.42|364.52|367.32|364.42|26
1648048400000|2022-03-23 15:13:20|367.41|364.51|367.24|364.34|367.45|364.55|367.24|364.34|28
1648048410000|2022-03-23 15:13:30|367.26|364.36|367.25|364.35|367.3|364.4|367.24|364.34|25
1648048420000|2022-03-23 15:13:40|367.27|364.37|367.32|364.42|367.32|364.42|367.27|364.37|13
1648048430000|2022-03-23 15:13:50|367.31|364.41|367.32|364.42|367.32|364.42|367.28|364.38|17
1648048440000|2022-03-23 15:14:00|367.3|364.4|367.4|364.5|367.45|364.55|367.28|364.38|22
1648048450000|2022-03-23 15:14:10|367.39|364.49|367.44|364.54|367.47|364.57|367.39|364.49|15
1648048460000|2022-03-23 15:14:20|367.46|364.56|367.51|364.61|367.56|364.66|367.42|364.52|21
1648048470000|2022-03-23 15:14:30|367.5|364.6|367.7|364.8|367.72|364.82|367.5|364.6|27
1648048480000|2022-03-23 15:14:40|367.68|364.78|367.53|364.63|367.69|364.79|367.48|364.58|17
1648048490000|2022-03-23 15:14:50|367.51|364.61|367.6|364.7|367.69|364.79|367.41|364.51|31
1648048500000|2022-03-23 15:15:00|367.59|364.69|367.62|364.72|367.64|364.74|367.58|364.68|24
1648048510000|2022-03-23 15:15:10|367.6|364.7|367.64|364.74|367.64|364.74|367.57|364.67|16
1648048520000|2022-03-23 15:15:20|367.6|364.7|367.6|364.7|367.66|364.76|367.57|364.67|21
1648048530000|2022-03-23 15:15:30|367.61|364.71|367.69|364.79|367.76|364.86|367.61|364.71|13
1648048540000|2022-03-23 15:15:40|367.71|364.81|367.7|364.8|367.73|364.83|367.63|364.73|24
1648048550000|2022-03-23 15:15:50|367.72|364.82|367.69|364.79|367.86|364.96|367.69|364.79|25
1648048560000|2022-03-23 15:16:00|367.7|364.8|367.8|364.9|367.84|364.94|367.7|364.8|23
1648048570000|2022-03-23 15:16:10|367.81|364.91|367.9|365|367.92|365.02|367.81|364.91|17
1648048580000|2022-03-23 15:16:20|367.86|364.96|367.91|365.01|367.99|365.09|367.85|364.95|29
1648048590000|2022-03-23 15:16:30|367.92|365.02|367.85|364.95|367.96|365.06|367.83|364.93|18
1648048600000|2022-03-23 15:16:40|367.89|364.99|367.85|364.95|367.92|365.02|367.75|364.85|25
1648048610000|2022-03-23 15:16:50|367.86|364.96|367.69|364.79|367.87|364.97|367.67|364.77|31
1648048620000|2022-03-23 15:17:00|367.7|364.8|367.77|364.87|367.83|364.93|367.69|364.79|28
1648048630000|2022-03-23 15:17:10|367.78|364.88|367.71|364.81|367.8|364.9|367.67|364.77|25
1648048640000|2022-03-23 15:17:20|367.72|364.82|367.71|364.81|367.78|364.88|367.69|364.79|19
1648048650000|2022-03-23 15:17:30|367.69|364.79|367.69|364.79|367.77|364.87|367.68|364.78|22
1648048660000|2022-03-23 15:17:40|367.7|364.8|367.37|364.47|367.7|364.8|367.37|364.47|28
1648048670000|2022-03-23 15:17:50|367.35|364.45|367.21|364.31|367.35|364.45|367.19|364.29|22
1648048680000|2022-03-23 15:18:00|367.22|364.32|367.29|364.39|367.38|364.48|367.22|364.32|24
1648048690000|2022-03-23 15:18:10|367.26|364.36|367.27|364.37|367.31|364.41|367.23|364.33|14
1648048700000|2022-03-23 15:18:20|367.26|364.36|367.23|364.33|367.3|364.4|367.22|364.32|14
1648048710000|2022-03-23 15:18:30|367.24|364.34|367.2|364.3|367.3|364.4|367.19|364.29|18
1648048720000|2022-03-23 15:18:40|367.21|364.31|367.04|364.14|367.21|364.31|367.04|364.14|24
1648048730000|2022-03-23 15:18:50|367.07|364.17|367.09|364.19|367.1|364.2|367.04|364.14|25
1648048740000|2022-03-23 15:19:00|367.07|364.17|367.1|364.2|367.15|364.25|367.06|364.16|28
1648048750000|2022-03-23 15:19:10|367.11|364.21|367.12|364.22|367.12|364.22|367.09|364.19|7
1648048760000|2022-03-23 15:19:20|367.1|364.2|367.12|364.22|367.14|364.24|367.05|364.15|19
1648048770000|2022-03-23 15:19:30|367.14|364.24|367.38|364.48|367.4|364.5|367.14|364.24|31
1648048780000|2022-03-23 15:19:40|367.33|364.43|367.54|364.64|367.54|364.64|367.33|364.43|25
1648048790000|2022-03-23 15:19:50|367.56|364.66|367.41|364.51|367.6|364.7|367.41|364.51|18
1648048800000|2022-03-23 15:20:00|367.42|364.52|367.61|364.71|367.69|364.79|367.42|364.52|21
1648048810000|2022-03-23 15:20:10|367.64|364.74|367.65|364.75|367.66|364.76|367.61|364.71|16
1648048820000|2022-03-23 15:20:20|367.64|364.74|367.76|364.86|367.76|364.86|367.64|364.74|22
1648048830000|2022-03-23 15:20:30|367.75|364.85|367.77|364.87|367.79|364.89|367.69|364.79|19
1648048840000|2022-03-23 15:20:40|367.72|364.82|367.71|364.81|367.78|364.88|367.71|364.81|17
1648048850000|2022-03-23 15:20:50|367.74|364.84|367.68|364.78|367.75|364.85|367.64|364.74|19
1648048860000|2022-03-23 15:21:00|367.67|364.77|367.7|364.8|367.71|364.81|367.65|364.75|24
1648048870000|2022-03-23 15:21:10|367.69|364.79|367.69|364.79|367.78|364.88|367.67|364.77|24
1648048880000|2022-03-23 15:21:20|367.68|364.78|367.68|364.78|367.74|364.84|367.62|364.72|33
1648048890000|2022-03-23 15:21:30|367.67|364.77|367.67|364.77|367.74|364.84|367.65|364.75|28
1648048900000|2022-03-23 15:21:40|367.69|364.79|367.68|364.78|367.75|364.85|367.62|364.72|30
1648048910000|2022-03-23 15:21:50|367.64|364.74|367.7|364.8|367.71|364.81|367.62|364.72|25
1648048920000|2022-03-23 15:22:00|367.69|364.79|367.73|364.83|367.73|364.83|367.65|364.75|25
1648048930000|2022-03-23 15:22:10|367.72|364.82|367.73|364.83|367.77|364.87|367.66|364.76|17
1648048940000|2022-03-23 15:22:20|367.71|364.81|367.72|364.82|367.76|364.86|367.7|364.8|16
1648048950000|2022-03-23 15:22:30|367.77|364.87|367.56|364.66|367.77|364.87|367.56|364.66|25
1648048960000|2022-03-23 15:22:40|367.55|364.65|367.59|364.69|367.63|364.73|367.54|364.64|19
1648048970000|2022-03-23 15:22:50|367.6|364.7|367.63|364.73|367.66|364.76|367.6|364.7|16
1648048980000|2022-03-23 15:23:00|367.66|364.76|367.63|364.73|367.68|364.78|367.55|364.65|21
1648048990000|2022-03-23 15:23:10|367.6|364.7|367.5|364.6|367.66|364.76|367.49|364.59|31
1648049000000|2022-03-23 15:23:20|367.51|364.61|367.36|364.46|367.55|364.65|367.31|364.41|20
1648049010000|2022-03-23 15:23:30|367.37|364.47|367.6|364.7|367.6|364.7|367.35|364.45|26
1648049020000|2022-03-23 15:23:40|367.63|364.73|367.6|364.7|367.63|364.73|367.56|364.66|26
1648049030000|2022-03-23 15:23:50|367.58|364.68|367.5|364.6|367.6|364.7|367.45|364.55|21
1648049040000|2022-03-23 15:24:00|367.49|364.59|367.63|364.73|367.63|364.73|367.44|364.54|22
1648049050000|2022-03-23 15:24:10|367.57|364.67|367.72|364.82|367.79|364.89|367.55|364.65|35
1648049060000|2022-03-23 15:24:20|367.7|364.8|367.8|364.9|367.8|364.9|367.66|364.76|18
1648049070000|2022-03-23 15:24:30|367.77|364.87|367.81|364.91|367.81|364.91|367.74|364.84|26
1648049080000|2022-03-23 15:24:40|367.76|364.86|367.82|364.92|367.83|364.93|367.76|364.86|23
1648049090000|2022-03-23 15:24:50|367.8|364.9|367.68|364.78|367.82|364.92|367.68|364.78|23
1648049100000|2022-03-23 15:25:00|367.69|364.79|367.64|364.74|367.76|364.86|367.64|364.74|24
1648049110000|2022-03-23 15:25:10|367.63|364.73|367.69|364.79|367.71|364.81|367.63|364.73|17
1648049120000|2022-03-23 15:25:20|367.68|364.78|367.82|364.92|367.85|364.95|367.67|364.77|24
1648049130000|2022-03-23 15:25:30|367.83|364.93|367.88|364.98|367.88|364.98|367.8|364.9|19
1648049140000|2022-03-23 15:25:40|367.87|364.97|368|365.1|368.06|365.16|367.84|364.94|28
1648049150000|2022-03-23 15:25:50|368.02|365.12|367.8|364.9|368.02|365.12|367.77|364.87|26
1648049160000|2022-03-23 15:26:00|367.79|364.89|367.84|364.94|367.89|364.99|367.77|364.87|22
1648049170000|2022-03-23 15:26:10|367.79|364.89|367.81|364.91|367.83|364.93|367.75|364.85|22
1648049180000|2022-03-23 15:26:20|367.76|364.86|367.74|364.84|367.79|364.89|367.72|364.82|18
1648049190000|2022-03-23 15:26:30|367.71|364.81|367.78|364.88|367.78|364.88|367.69|364.79|19
1648049200000|2022-03-23 15:26:40|367.76|364.86|367.72|364.82|367.78|364.88|367.68|364.78|26
1648049210000|2022-03-23 15:26:50|367.73|364.83|367.76|364.86|367.76|364.86|367.71|364.81|18
1648049220000|2022-03-23 15:27:00|367.75|364.85|367.76|364.86|367.78|364.88|367.69|364.79|28
1648049230000|2022-03-23 15:27:10|367.74|364.84|367.78|364.88|367.85|364.95|367.67|364.77|17
1648049240000|2022-03-23 15:27:20|367.8|364.9|367.78|364.88|367.82|364.92|367.77|364.87|14
1648049250000|2022-03-23 15:27:30|367.77|364.87|367.73|364.83|367.81|364.91|367.7|364.8|19
1648049260000|2022-03-23 15:27:40|367.7|364.8|367.76|364.86|367.79|364.89|367.7|364.8|27
1648049270000|2022-03-23 15:27:50|367.75|364.85|367.78|364.88|367.8|364.9|367.69|364.79|23
1648049280000|2022-03-23 15:28:00|367.77|364.87|367.86|364.96|367.87|364.97|367.76|364.86|24
1648049290000|2022-03-23 15:28:10|367.91|365.01|367.99|365.09|367.99|365.09|367.81|364.91|24
1648049300000|2022-03-23 15:28:20|367.98|365.08|367.96|365.06|368.04|365.14|367.93|365.03|20
1648049310000|2022-03-23 15:28:30|367.97|365.07|367.87|364.97|368.03|365.13|367.82|364.92|21
1648049320000|2022-03-23 15:28:40|367.96|365.06|367.91|365.01|367.96|365.06|367.8|364.9|27
1648049330000|2022-03-23 15:28:50|367.88|364.98|367.91|365.01|367.94|365.04|367.85|364.95|19
1648049340000|2022-03-23 15:29:00|367.89|364.99|367.91|365.01|367.91|365.01|367.77|364.87|23
1648049350000|2022-03-23 15:29:10|367.9|365|367.9|365|367.9|365|367.85|364.95|9
1648049360000|2022-03-23 15:29:20|367.89|364.99|367.85|364.95|367.94|365.04|367.84|364.94|22
1648049370000|2022-03-23 15:29:30|367.86|364.96|367.88|364.98|367.93|365.03|367.84|364.94|27
1648049380000|2022-03-23 15:29:40|367.86|364.96|367.97|365.07|367.97|365.07|367.86|364.96|25
1648049390000|2022-03-23 15:29:50|367.96|365.06|367.93|365.03|367.96|365.06|367.88|364.98|13
1648049400000|2022-03-23 15:30:00|367.92|365.02|367.79|364.89|367.98|365.08|367.79|364.89|30
1648049410000|2022-03-23 15:30:10|367.75|364.85|367.75|364.85|367.84|364.94|367.72|364.82|15
1648049420000|2022-03-23 15:30:20|367.73|364.83|367.76|364.86|367.83|364.93|367.72|364.82|20
1648049430000|2022-03-23 15:30:30|367.75|364.85|367.6|364.7|367.83|364.93|367.57|364.67|31
1648049440000|2022-03-23 15:30:40|367.59|364.69|367.52|364.62|367.61|364.71|367.52|364.62|12
1648049450000|2022-03-23 15:30:50|367.48|364.58|367.39|364.49|367.48|364.58|367.38|364.48|13
1648049460000|2022-03-23 15:31:00|367.4|364.5|367.37|364.47|367.48|364.58|367.36|364.46|24
1648049470000|2022-03-23 15:31:10|367.38|364.48|367.2|364.3|367.38|364.48|367.2|364.3|19
1648049480000|2022-03-23 15:31:20|367.19|364.29|367.16|364.26|367.22|364.32|367.09|364.19|23
1648049490000|2022-03-23 15:31:30|367.17|364.27|367.1|364.2|367.18|364.28|367.09|364.19|23
1648049500000|2022-03-23 15:31:40|367.06|364.16|367.08|364.18|367.1|364.2|367.06|364.16|9
1648049510000|2022-03-23 15:31:50|367.07|364.17|366.95|364.05|367.09|364.19|366.95|364.05|23
1648049520000|2022-03-23 15:32:00|366.96|364.06|366.98|364.08|366.99|364.09|366.94|364.04|18
1648049530000|2022-03-23 15:32:10|366.97|364.07|366.95|364.05|366.98|364.08|366.94|364.04|14
1648049540000|2022-03-23 15:32:20|366.97|364.07|366.96|364.06|366.98|364.08|366.93|364.03|14
1648049550000|2022-03-23 15:32:30|366.95|364.05|366.97|364.07|367|364.1|366.89|363.99|28
1648049560000|2022-03-23 15:32:40|366.96|364.06|366.93|364.03|366.98|364.08|366.92|364.02|11
1648049570000|2022-03-23 15:32:50|366.92|364.02|366.89|363.99|366.94|364.04|366.85|363.95|20
1648049580000|2022-03-23 15:33:00|366.9|364|366.8|363.9|366.91|364.01|366.76|363.86|27
1648049590000|2022-03-23 15:33:10|366.81|363.91|366.88|363.98|366.92|364.02|366.81|363.91|16
1648049600000|2022-03-23 15:33:20|366.89|363.99|366.95|364.05|366.95|364.05|366.88|363.98|19
1648049610000|2022-03-23 15:33:30|366.93|364.03|367.02|364.12|367.04|364.14|366.89|363.99|19
1648049620000|2022-03-23 15:33:40|367.01|364.11|366.92|364.02|367.04|364.14|366.92|364.02|14
1648049630000|2022-03-23 15:33:50|366.91|364.01|366.91|364.01|366.92|364.02|366.86|363.96|21
1648049640000|2022-03-23 15:34:00|366.87|363.97|366.91|364.01|366.91|364.01|366.79|363.89|22
1648049650000|2022-03-23 15:34:10|366.87|363.97|366.88|363.98|366.92|364.02|366.87|363.97|19
1648049660000|2022-03-23 15:34:20|366.83|363.93|366.85|363.95|366.9|364|366.83|363.93|18
1648049670000|2022-03-23 15:34:30|366.86|363.96|366.93|364.03|366.95|364.05|366.83|363.93|24
1648049680000|2022-03-23 15:34:40|366.92|364.02|366.89|363.99|366.94|364.04|366.88|363.98|7
1648049690000|2022-03-23 15:34:50|366.9|364|367.03|364.13|367.04|364.14|366.89|363.99|21
1648049700000|2022-03-23 15:35:00|367.04|364.14|367.22|364.32|367.22|364.32|366.99|364.09|24
1648049710000|2022-03-23 15:35:10|367.24|364.34|367.3|364.4|367.3|364.4|367.21|364.31|15
1648049720000|2022-03-23 15:35:20|367.29|364.39|367.2|364.3|367.29|364.39|367.11|364.21|27
1648049730000|2022-03-23 15:35:30|367.21|364.31|367.28|364.38|367.3|364.4|367.18|364.28|26
1648049740000|2022-03-23 15:35:40|367.29|364.39|367.38|364.48|367.39|364.49|367.26|364.36|12
1648049750000|2022-03-23 15:35:50|367.41|364.51|367.54|364.64|367.58|364.68|367.41|364.51|24
1648049760000|2022-03-23 15:36:00|367.55|364.65|367.69|364.79|367.72|364.82|367.5|364.6|25
1648049770000|2022-03-23 15:36:10|367.71|364.81|368.11|365.21|368.2|365.3|367.71|364.81|29
1648049780000|2022-03-23 15:36:20|368.1|365.2|367.86|364.96|368.1|365.2|367.84|364.94|33
1648049790000|2022-03-23 15:36:30|367.92|365.02|367.9|365|367.97|365.07|367.83|364.93|29
1648049800000|2022-03-23 15:36:40|367.87|364.97|367.69|364.79|368.05|365.15|367.69|364.79|27
1648049810000|2022-03-23 15:36:50|367.7|364.8|367.99|365.09|368|365.1|367.7|364.8|24
1648049820000|2022-03-23 15:37:00|368|365.1|368|365.1|368.08|365.18|367.99|365.09|29
1648049830000|2022-03-23 15:37:10|367.99|365.09|368.26|365.36|368.26|365.36|367.97|365.07|30
1648049840000|2022-03-23 15:37:20|368.27|365.37|368.13|365.23|368.27|365.37|368.07|365.17|25
1648049850000|2022-03-23 15:37:30|368.14|365.24|368.26|365.36|368.28|365.38|368.13|365.23|30
1648049860000|2022-03-23 15:37:40|368.25|365.35|368.23|365.33|368.25|365.35|368.13|365.23|23
1648049870000|2022-03-23 15:37:50|368.22|365.32|368.36|365.46|368.36|365.46|368.21|365.31|18
1648049880000|2022-03-23 15:38:00|368.35|365.45|368.35|365.45|368.4|365.5|368.28|365.38|20
1648049890000|2022-03-23 15:38:10|368.29|365.39|368.29|365.39|368.37|365.47|368.22|365.32|30
1648049900000|2022-03-23 15:38:20|368.31|365.41|368.29|365.39|368.34|365.44|368.29|365.39|17
1648049910000|2022-03-23 15:38:30|368.28|365.38|368.27|365.37|368.31|365.41|368.22|365.32|15
1648049920000|2022-03-23 15:38:40|368.26|365.36|368.26|365.36|368.28|365.38|368.26|365.36|9
1648049930000|2022-03-23 15:38:50|368.27|365.37|368.34|365.44|368.37|365.47|368.27|365.37|20
1648049940000|2022-03-23 15:39:00|368.35|365.45|368.31|365.41|368.36|365.46|368.31|365.41|9
1648049950000|2022-03-23 15:39:10|368.28|365.38|368.15|365.25|368.28|365.38|368.14|365.24|17
1648049960000|2022-03-23 15:39:20|368.14|365.24|368.16|365.26|368.24|365.34|368.14|365.24|22
1648049970000|2022-03-23 15:39:30|368.17|365.27|368.14|365.24|368.22|365.32|368.14|365.24|17
1648049980000|2022-03-23 15:39:40|368.13|365.23|368.1|365.2|368.13|365.23|368.1|365.2|15
1648049990000|2022-03-23 15:39:50|368.11|365.21|368.14|365.24|368.19|365.29|368.1|365.2|22
1648050000000|2022-03-23 15:40:00|368.15|365.25|368.18|365.28|368.19|365.29|368.14|365.24|13
1648050010000|2022-03-23 15:40:10|368.17|365.27|368.42|365.52|368.42|365.52|368.17|365.27|26
1648050020000|2022-03-23 15:40:20|368.43|365.53|368.33|365.43|368.44|365.54|368.31|365.41|20
1648050030000|2022-03-23 15:40:30|368.35|365.45|368.53|365.63|368.53|365.63|368.24|365.34|18
1648050040000|2022-03-23 15:40:40|368.54|365.64|368.5|365.6|368.62|365.72|368.5|365.6|19
1648050050000|2022-03-23 15:40:50|368.55|365.65|368.65|365.75|368.68|365.78|368.55|365.65|32
1648050060000|2022-03-23 15:41:00|368.76|365.86|368.81|365.91|368.83|365.93|368.74|365.84|25
1648050070000|2022-03-23 15:41:10|368.82|365.92|368.75|365.85|368.82|365.92|368.72|365.82|19
1648050080000|2022-03-23 15:41:20|368.78|365.88|368.84|365.94|368.91|366.01|368.76|365.86|16
1648050090000|2022-03-23 15:41:30|368.85|365.95|368.97|366.07|368.97|366.07|368.85|365.95|16
1648050100000|2022-03-23 15:41:40|368.98|366.08|368.91|366.01|369|366.1|368.91|366.01|18
1648050110000|2022-03-23 15:41:50|368.92|366.02|369|366.1|369|366.1|368.91|366.01|19
1648050120000|2022-03-23 15:42:00|369.01|366.11|369.18|366.28|369.19|366.29|369|366.1|29
1648050130000|2022-03-23 15:42:10|369.17|366.27|369.13|366.23|369.17|366.27|369.08|366.18|24
1648050140000|2022-03-23 15:42:20|369.09|366.19|369.09|366.19|369.13|366.23|369.06|366.16|22
1648050150000|2022-03-23 15:42:30|369.11|366.21|369.12|366.22|369.15|366.25|369.1|366.2|8
1648050160000|2022-03-23 15:42:40|369.11|366.21|368.99|366.09|369.11|366.21|368.98|366.08|26
1648050170000|2022-03-23 15:42:50|369|366.1|368.45|365.55|369|366.1|368.45|365.55|32
1648050180000|2022-03-23 15:43:00|368.47|365.57|368.24|365.34|368.47|365.57|368.14|365.24|28
1648050190000|2022-03-23 15:43:10|368.23|365.33|368.63|365.73|368.73|365.83|368.23|365.33|32
1648050200000|2022-03-23 15:43:20|368.66|365.76|368.69|365.79|368.8|365.9|368.63|365.73|26
1648050210000|2022-03-23 15:43:30|368.71|365.81|368.67|365.77|368.71|365.81|368.57|365.67|24
1648050220000|2022-03-23 15:43:40|368.66|365.76|368.64|365.74|368.71|365.81|368.6|365.7|15
1648050230000|2022-03-23 15:43:50|368.62|365.72|368.63|365.73|368.69|365.79|368.61|365.71|21
1648050240000|2022-03-23 15:44:00|368.65|365.75|368.64|365.74|368.7|365.8|368.62|365.72|24
1648050250000|2022-03-23 15:44:10|368.63|365.73|368.67|365.77|368.67|365.77|368.62|365.72|17
1648050260000|2022-03-23 15:44:20|368.64|365.74|368.76|365.86|368.76|365.86|368.62|365.72|20
1648050270000|2022-03-23 15:44:30|368.75|365.85|368.67|365.77|368.75|365.85|368.65|365.75|16
1648050280000|2022-03-23 15:44:40|368.68|365.78|368.88|365.98|368.88|365.98|368.68|365.78|23
1648050290000|2022-03-23 15:44:50|368.87|365.97|369.13|366.23|369.13|366.23|368.83|365.93|32
1648050300000|2022-03-23 15:45:00|369.06|366.16|368.92|366.02|369.09|366.19|368.88|365.98|27
1648050310000|2022-03-23 15:45:10|368.94|366.04|368.87|365.97|369.04|366.14|368.85|365.95|23
1648050320000|2022-03-23 15:45:20|368.83|365.93|368.93|366.03|368.95|366.05|368.83|365.93|25
1648050330000|2022-03-23 15:45:30|368.87|365.97|368.98|366.08|369.01|366.11|368.87|365.97|16
1648050340000|2022-03-23 15:45:40|368.99|366.09|369.03|366.13|369.08|366.18|368.95|366.05|24
1648050350000|2022-03-23 15:45:50|369.06|366.16|369.26|366.36|369.27|366.37|369.06|366.16|19
1648050360000|2022-03-23 15:46:00|369.24|366.34|369.26|366.36|369.28|366.38|369.19|366.29|21
1648050370000|2022-03-23 15:46:10|369.24|366.34|369.28|366.38|369.35|366.45|369.2|366.3|26
1648050380000|2022-03-23 15:46:20|369.3|366.4|369.32|366.42|369.33|366.43|369.2|366.3|26
1648050390000|2022-03-23 15:46:30|369.29|366.39|369.33|366.43|369.39|366.49|369.26|366.36|23
1648050400000|2022-03-23 15:46:40|369.28|366.38|369.36|366.46|369.38|366.48|369.26|366.36|23
1648050410000|2022-03-23 15:46:50|369.38|366.48|369.37|366.47|369.41|366.51|369.34|366.44|31
1648050420000|2022-03-23 15:47:00|369.4|366.5|369.29|366.39|369.43|366.53|369.26|366.36|29
1648050430000|2022-03-23 15:47:10|369.3|366.4|369.32|366.42|369.39|366.49|369.29|366.39|31
1648050440000|2022-03-23 15:47:20|369.26|366.36|369.31|366.41|369.34|366.44|369.26|366.36|27
1648050450000|2022-03-23 15:47:30|369.3|366.4|369.29|366.39|369.31|366.41|369.24|366.34|11
1648050460000|2022-03-23 15:47:40|369.3|366.4|369.31|366.41|369.35|366.45|369.3|366.4|18
1648050470000|2022-03-23 15:47:50|369.3|366.4|369.28|366.38|369.32|366.42|369.21|366.31|23
1648050480000|2022-03-23 15:48:00|369.29|366.39|369.33|366.43|369.34|366.44|369.28|366.38|25
1648050490000|2022-03-23 15:48:10|369.35|366.45|369.47|366.57|369.52|366.62|369.34|366.44|26
1648050500000|2022-03-23 15:48:20|369.48|366.58|369.49|366.59|369.49|366.59|369.44|366.54|15
1648050510000|2022-03-23 15:48:30|369.5|366.6|369.61|366.71|369.61|366.71|369.45|366.55|28
1648050520000|2022-03-23 15:48:40|369.63|366.73|369.49|366.59|369.64|366.74|369.47|366.57|27
1648050530000|2022-03-23 15:48:50|369.5|366.6|369.55|366.65|369.61|366.71|369.5|366.6|19
1648050540000|2022-03-23 15:49:00|369.57|366.67|369.64|366.74|369.65|366.75|369.54|366.64|30
1648050550000|2022-03-23 15:49:10|369.65|366.75|369.54|366.64|369.65|366.75|369.51|366.61|24
1648050560000|2022-03-23 15:49:20|369.5|366.6|369.56|366.66|369.6|366.7|369.5|366.6|27
1648050570000|2022-03-23 15:49:30|369.55|366.65|369.52|366.62|369.6|366.7|369.51|366.61|16
1648050580000|2022-03-23 15:49:40|369.53|366.63|369.28|366.38|369.53|366.63|369.21|366.31|28
1648050590000|2022-03-23 15:49:50|369.2|366.3|369.06|366.16|369.24|366.34|369.06|366.16|29
1648050600000|2022-03-23 15:50:00|369.05|366.15|368.81|365.91|369.1|366.2|368.78|365.88|28
1648050610000|2022-03-23 15:50:10|368.75|365.85|368.45|365.55|368.75|365.85|368.45|365.55|26
1648050620000|2022-03-23 15:50:20|368.41|365.51|368.44|365.54|368.47|365.57|368.41|365.51|26
1648050630000|2022-03-23 15:50:30|368.39|365.49|368.38|365.48|368.51|365.61|368.38|365.48|18
1648050640000|2022-03-23 15:50:40|368.33|365.43|368.08|365.18|368.33|365.43|368.08|365.18|32
1648050650000|2022-03-23 15:50:50|368.1|365.2|368.24|365.34|368.28|365.38|368.09|365.19|26
1648050660000|2022-03-23 15:51:00|368.26|365.36|368.52|365.62|368.55|365.65|368.26|365.36|22
1648050670000|2022-03-23 15:51:10|368.64|365.74|368.65|365.75|368.73|365.83|368.62|365.72|27
1648050680000|2022-03-23 15:51:20|368.69|365.79|368.68|365.78|368.74|365.84|368.68|365.78|19
1648050690000|2022-03-23 15:51:30|368.66|365.76|368.81|365.91|368.81|365.91|368.66|365.76|15
1648050700000|2022-03-23 15:51:40|368.82|365.92|368.83|365.93|368.85|365.95|368.81|365.91|11
1648050710000|2022-03-23 15:51:50|368.82|365.92|368.93|366.03|368.93|366.03|368.81|365.91|23
1648050720000|2022-03-23 15:52:00|368.94|366.04|368.95|366.05|368.97|366.07|368.91|366.01|13
1648050730000|2022-03-23 15:52:10|368.97|366.07|369|366.1|369.08|366.18|368.97|366.07|24
1648050740000|2022-03-23 15:52:20|369.01|366.11|368.96|366.06|369.03|366.13|368.96|366.06|23
1648050750000|2022-03-23 15:52:30|368.97|366.07|368.94|366.04|368.98|366.08|368.88|365.98|20
1648050760000|2022-03-23 15:52:40|368.97|366.07|368.95|366.05|368.97|366.07|368.94|366.04|8
1648050770000|2022-03-23 15:52:50|368.99|366.09|368.95|366.05|368.99|366.09|368.95|366.05|11
1648050780000|2022-03-23 15:53:00|368.94|366.04|368.95|366.05|368.96|366.06|368.94|366.04|7
1648050790000|2022-03-23 15:53:10|368.96|366.06|368.93|366.03|368.98|366.08|368.93|366.03|14
1648050800000|2022-03-23 15:53:20|368.92|366.02|368.58|365.68|368.92|366.02|368.58|365.68|16
1648050810000|2022-03-23 15:53:30|368.61|365.71|368.68|365.78|368.72|365.82|368.61|365.71|23
1648050820000|2022-03-23 15:53:40|368.64|365.74|368.79|365.89|368.89|365.99|368.58|365.68|34
1648050830000|2022-03-23 15:53:50|368.8|365.9|368.76|365.86|368.85|365.95|368.73|365.83|20
1648050840000|2022-03-23 15:54:00|368.75|365.85|368.71|365.81|368.77|365.87|368.68|365.78|19
1648050850000|2022-03-23 15:54:10|368.72|365.82|368.69|365.79|368.74|365.84|368.66|365.76|19
1648050860000|2022-03-23 15:54:20|368.68|365.78|368.49|365.59|368.68|365.78|368.46|365.56|20
1648050870000|2022-03-23 15:54:30|368.5|365.6|368.33|365.43|368.5|365.6|368.26|365.36|26
1648050880000|2022-03-23 15:54:40|368.35|365.45|368.33|365.43|368.46|365.56|368.25|365.35|32
1648050890000|2022-03-23 15:54:50|368.36|365.46|368.33|365.43|368.45|365.55|368.26|365.36|28
1648050900000|2022-03-23 15:55:00|368.36|365.46|368.47|365.57|368.52|365.62|368.34|365.44|30
1648050910000|2022-03-23 15:55:10|368.49|365.59|368.56|365.66|368.64|365.74|368.44|365.54|22
1648050920000|2022-03-23 15:55:20|368.55|365.65|368.46|365.56|368.61|365.71|368.46|365.56|24
1648050930000|2022-03-23 15:55:30|368.45|365.55|368.43|365.53|368.48|365.58|368.42|365.52|16
1648050940000|2022-03-23 15:55:40|368.44|365.54|368.57|365.67|368.61|365.71|368.43|365.53|25
1648050950000|2022-03-23 15:55:50|368.6|365.7|368.64|365.74|368.65|365.75|368.57|365.67|18
1648050960000|2022-03-23 15:56:00|368.66|365.76|368.75|365.85|368.83|365.93|368.63|365.73|25
1648050970000|2022-03-23 15:56:10|368.8|365.9|368.81|365.91|368.85|365.95|368.77|365.87|24
1648050980000|2022-03-23 15:56:20|368.82|365.92|369.14|366.24|369.16|366.26|368.82|365.92|28
1648050990000|2022-03-23 15:56:30|369.11|366.21|369.06|366.16|369.14|366.24|368.98|366.08|24
1648051000000|2022-03-23 15:56:40|369.04|366.14|369.02|366.12|369.07|366.17|369.01|366.11|12
1648051010000|2022-03-23 15:56:50|369.04|366.14|369|366.1|369.05|366.15|368.99|366.09|12
1648051020000|2022-03-23 15:57:00|369.01|366.11|368.97|366.07|369.03|366.13|368.96|366.06|15
1648051030000|2022-03-23 15:57:10|368.98|366.08|368.94|366.04|369|366.1|368.94|366.04|20
1648051040000|2022-03-23 15:57:20|368.92|366.02|368.93|366.03|368.97|366.07|368.91|366.01|18
1648051050000|2022-03-23 15:57:30|368.94|366.04|368.93|366.03|368.96|366.06|368.91|366.01|24
1648051060000|2022-03-23 15:57:40|368.94|366.04|368.88|365.98|368.94|366.04|368.86|365.96|19
1648051070000|2022-03-23 15:57:50|368.9|366|368.85|365.95|368.9|366|368.83|365.93|19
1648051080000|2022-03-23 15:58:00|368.84|365.94|368.77|365.87|368.91|366.01|368.76|365.86|20
1648051090000|2022-03-23 15:58:10|368.79|365.89|368.69|365.79|368.84|365.94|368.69|365.79|22
1648051100000|2022-03-23 15:58:20|368.72|365.82|368.61|365.71|368.8|365.9|368.6|365.7|25
1648051110000|2022-03-23 15:58:30|368.58|365.68|368.61|365.71|368.68|365.78|368.58|365.68|18
1648051120000|2022-03-23 15:58:40|368.62|365.72|368.56|365.66|368.62|365.72|368.4|365.5|24
1648051130000|2022-03-23 15:58:50|368.54|365.64|368.55|365.65|368.56|365.66|368.53|365.63|15
1648051140000|2022-03-23 15:59:00|368.56|365.66|368.78|365.88|368.78|365.88|368.54|365.64|22
1648051150000|2022-03-23 15:59:10|368.79|365.89|368.83|365.93|368.83|365.93|368.75|365.85|17
1648051160000|2022-03-23 15:59:20|368.8|365.9|368.82|365.92|368.86|365.96|368.79|365.89|17
1648051170000|2022-03-23 15:59:30|368.83|365.93|368.83|365.93|368.88|365.98|368.81|365.91|18
1648051180000|2022-03-23 15:59:40|368.85|365.95|368.6|365.7|368.85|365.95|368.59|365.69|30
1648051190000|2022-03-23 15:59:50|368.65|365.75|368.48|365.58|368.65|365.75|368.47|365.57|23
1648051200000|2022-03-23 16:00:00|368.49|365.59|368.49|365.59|368.54|365.64|368.44|365.54|21
1648051210000|2022-03-23 16:00:10|368.53|365.63|368.46|365.56|368.53|365.63|368.41|365.51|28
1648051220000|2022-03-23 16:00:20|368.45|365.55|368.63|365.73|368.66|365.76|368.43|365.53|31
1648051230000|2022-03-23 16:00:30|368.62|365.72|368.62|365.72|368.68|365.78|368.6|365.7|25
1648051240000|2022-03-23 16:00:40|368.65|365.75|368.46|365.56|368.71|365.81|368.46|365.56|24
1648051250000|2022-03-23 16:00:50|368.41|365.51|368.2|365.3|368.41|365.51|368.18|365.28|22
1648051260000|2022-03-23 16:01:00|368.18|365.28|367.85|364.95|368.21|365.31|367.77|364.87|29
1648051270000|2022-03-23 16:01:10|367.87|364.97|368.1|365.2|368.12|365.22|367.85|364.95|23
1648051280000|2022-03-23 16:01:20|368.08|365.18|368.25|365.35|368.25|365.35|368.08|365.18|17
1648051290000|2022-03-23 16:01:30|368.26|365.36|368.36|365.46|368.37|365.47|368.24|365.34|23
1648051300000|2022-03-23 16:01:40|368.35|365.45|368.48|365.58|368.51|365.61|368.32|365.42|17
1648051310000|2022-03-23 16:01:50|368.49|365.59|368.04|365.14|368.49|365.59|368.04|365.14|29
1648051320000|2022-03-23 16:02:00|368.03|365.13|367.62|364.72|368.03|365.13|367.62|364.72|22
1648051330000|2022-03-23 16:02:10|367.58|364.68|367.44|364.54|367.59|364.69|367.33|364.43|29
1648051340000|2022-03-23 16:02:20|367.5|364.6|367.73|364.83|367.77|364.87|367.5|364.6|29
1648051350000|2022-03-23 16:02:30|367.74|364.84|367.8|364.9|367.86|364.96|367.73|364.83|13
1648051360000|2022-03-23 16:02:40|367.81|364.91|367.85|364.95|367.88|364.98|367.81|364.91|16
1648051370000|2022-03-23 16:02:50|367.84|364.94|367.76|364.86|367.85|364.95|367.62|364.72|28
1648051380000|2022-03-23 16:03:00|367.78|364.88|367.78|364.88|367.91|365.01|367.73|364.83|19
1648051390000|2022-03-23 16:03:10|367.77|364.87|367.74|364.84|367.86|364.96|367.74|364.84|22
1648051400000|2022-03-23 16:03:20|367.75|364.85|367.63|364.73|367.81|364.91|367.52|364.62|26
1648051410000|2022-03-23 16:03:30|367.64|364.74|367.52|364.62|367.65|364.75|367.52|364.62|26
1648051420000|2022-03-23 16:03:40|367.55|364.65|367.74|364.84|367.74|364.84|367.55|364.65|27
1648051430000|2022-03-23 16:03:50|367.71|364.81|367.72|364.82|367.75|364.85|367.64|364.74|25
1648051440000|2022-03-23 16:04:00|367.73|364.83|367.71|364.81|367.75|364.85|367.64|364.74|22
1648051450000|2022-03-23 16:04:10|367.72|364.82|367.38|364.48|367.72|364.82|367.36|364.46|25
1648051460000|2022-03-23 16:04:20|367.34|364.44|367.32|364.42|367.41|364.51|367.28|364.38|26
1648051470000|2022-03-23 16:04:30|367.31|364.41|366.95|364.05|367.31|364.41|366.93|364.03|24
1648051480000|2022-03-23 16:04:40|366.94|364.04|366.12|363.22|367.04|364.14|366.11|363.21|33
1648051490000|2022-03-23 16:04:50|366.11|363.21|365.7|362.8|366.15|363.25|365.58|362.68|32
1648051500000|2022-03-23 16:05:00|365.67|362.77|365.83|362.93|365.9|363|365.67|362.77|27
1648051510000|2022-03-23 16:05:10|365.82|362.92|365.73|362.83|365.93|363.03|365.72|362.82|24
1648051520000|2022-03-23 16:05:20|365.69|362.79|365.42|362.52|365.69|362.79|365.42|362.52|23
1648051530000|2022-03-23 16:05:30|365.37|362.47|365.32|362.42|365.44|362.54|365.32|362.42|27
1648051540000|2022-03-23 16:05:40|365.31|362.41|365.06|362.16|365.31|362.41|364.99|362.09|31
1648051550000|2022-03-23 16:05:50|365.05|362.15|365.02|362.12|365.05|362.15|364.93|362.03|28
1648051560000|2022-03-23 16:06:00|365.04|362.14|365.05|362.15|365.08|362.18|364.97|362.07|23
1648051570000|2022-03-23 16:06:10|365.1|362.2|365.07|362.17|365.22|362.32|365.04|362.14|23
1648051580000|2022-03-23 16:06:20|365.08|362.18|365.11|362.21|365.12|362.22|364.95|362.05|27
1648051590000|2022-03-23 16:06:30|365.16|362.26|365.41|362.51|365.42|362.52|365.16|362.26|18
1648051600000|2022-03-23 16:06:40|365.4|362.5|365.9|363|365.9|363|365.4|362.5|26
1648051610000|2022-03-23 16:06:50|365.91|363.01|365.93|363.03|366.14|363.24|365.82|362.92|33
1648051620000|2022-03-23 16:07:00|365.9|363|365.93|363.03|365.95|363.05|365.84|362.94|16
1648051630000|2022-03-23 16:07:10|365.94|363.04|366.07|363.17|366.09|363.19|365.93|363.03|25
1648051640000|2022-03-23 16:07:20|366.08|363.18|366.09|363.19|366.12|363.22|366.04|363.14|14
1648051650000|2022-03-23 16:07:30|366.13|363.23|366.29|363.39|366.35|363.45|366.13|363.23|27
1648051660000|2022-03-23 16:07:40|366.24|363.34|366.34|363.44|366.34|363.44|366.2|363.3|27
1648051670000|2022-03-23 16:07:50|366.33|363.43|366.27|363.37|366.34|363.44|366.23|363.33|27
1648051680000|2022-03-23 16:08:00|366.26|363.36|366.2|363.3|366.26|363.36|366.15|363.25|26
1648051690000|2022-03-23 16:08:10|366.21|363.31|366.22|363.32|366.24|363.34|366.17|363.27|23
1648051700000|2022-03-23 16:08:20|366.19|363.29|366.2|363.3|366.23|363.33|366.12|363.22|22
1648051710000|2022-03-23 16:08:30|366.21|363.31|366.49|363.59|366.53|363.63|366.2|363.3|16
1648051720000|2022-03-23 16:08:40|366.5|363.6|366.49|363.59|366.51|363.61|366.43|363.53|15
1648051730000|2022-03-23 16:08:50|366.52|363.62|365.99|363.09|366.53|363.63|365.97|363.07|30
1648051740000|2022-03-23 16:09:00|365.97|363.07|366.09|363.19|366.12|363.22|365.9|363|25
1648051750000|2022-03-23 16:09:10|366.1|363.2|366.04|363.14|366.12|363.22|366.03|363.13|24
1648051760000|2022-03-23 16:09:20|366.05|363.15|366.07|363.17|366.08|363.18|366.03|363.13|16
1648051770000|2022-03-23 16:09:30|366.06|363.16|366.19|363.29|366.2|363.3|366.06|363.16|18
1648051780000|2022-03-23 16:09:40|366.2|363.3|366.18|363.28|366.2|363.3|366.12|363.22|14
1648051790000|2022-03-23 16:09:50|366.17|363.27|366.06|363.16|366.18|363.28|366.03|363.13|28
1648051800000|2022-03-23 16:10:00|366.07|363.17|366.21|363.31|366.21|363.31|366.07|363.17|28
1648051810000|2022-03-23 16:10:10|366.19|363.29|366.17|363.27|366.2|363.3|366.14|363.24|20
1648051820000|2022-03-23 16:10:20|366.14|363.24|366.1|363.2|366.21|363.31|366.1|363.2|16
1648051830000|2022-03-23 16:10:30|366.13|363.23|366.03|363.13|366.13|363.23|366|363.1|20
1648051840000|2022-03-23 16:10:40|366.02|363.12|366.08|363.18|366.08|363.18|366|363.1|17
1648051850000|2022-03-23 16:10:50|366.07|363.17|366.06|363.16|366.09|363.19|366.04|363.14|22
1648051860000|2022-03-23 16:11:00|366.05|363.15|365.74|362.84|366.07|363.17|365.73|362.83|25
1648051870000|2022-03-23 16:11:10|365.76|362.86|365.63|362.73|365.76|362.86|365.6|362.7|35
1648051880000|2022-03-23 16:11:20|365.7|362.8|365.01|362.11|365.7|362.8|364.99|362.09|33
1648051890000|2022-03-23 16:11:30|364.99|362.09|365.03|362.13|365.07|362.17|364.99|362.09|20
1648051900000|2022-03-23 16:11:40|365.06|362.16|365.08|362.18|365.12|362.22|365.04|362.14|17
1648051910000|2022-03-23 16:11:50|365.07|362.17|365.06|362.16|365.07|362.17|365.02|362.12|18
1648051920000|2022-03-23 16:12:00|365.05|362.15|365.03|362.13|365.1|362.2|365.03|362.13|25
1648051930000|2022-03-23 16:12:10|365.04|362.14|364.96|362.06|365.06|362.16|364.91|362.01|21
1648051940000|2022-03-23 16:12:20|364.95|362.05|365.02|362.12|365.09|362.19|364.94|362.04|19
1648051950000|2022-03-23 16:12:30|365.07|362.17|364.97|362.07|365.08|362.18|364.96|362.06|31
1648051960000|2022-03-23 16:12:40|364.98|362.08|365.01|362.11|365.07|362.17|364.95|362.05|17
1648051970000|2022-03-23 16:12:50|364.99|362.09|364.88|361.98|365.01|362.11|364.88|361.98|16
1648051980000|2022-03-23 16:13:00|364.87|361.97|364.8|361.9|364.89|361.99|364.77|361.87|23
1648051990000|2022-03-23 16:13:10|364.69|361.79|364.35|361.45|364.69|361.79|364.29|361.39|27
1648052000000|2022-03-23 16:13:20|364.36|361.46|364.38|361.48|364.39|361.49|364.25|361.35|18
1648052010000|2022-03-23 16:13:30|364.37|361.47|364.3|361.4|364.38|361.48|364.21|361.31|22
1648052020000|2022-03-23 16:13:40|364.29|361.39|364.25|361.35|364.34|361.44|364.21|361.31|24
1648052030000|2022-03-23 16:13:50|364.24|361.34|364.1|361.2|364.26|361.36|364.06|361.16|24
1648052040000|2022-03-23 16:14:00|364.13|361.23|364.14|361.24|364.16|361.26|364.09|361.19|21
1648052050000|2022-03-23 16:14:10|364.15|361.25|364.12|361.22|364.18|361.28|364.12|361.22|18
1648052060000|2022-03-23 16:14:20|364.17|361.27|364.14|361.24|364.17|361.27|364.11|361.21|19
1648052070000|2022-03-23 16:14:30|364.15|361.25|364.16|361.26|364.2|361.3|364.11|361.21|20
1648052080000|2022-03-23 16:14:40|364.17|361.27|364.44|361.54|364.47|361.57|364.17|361.27|25
1648052090000|2022-03-23 16:14:50|364.45|361.55|364.61|361.71|364.77|361.87|364.42|361.52|22
1648052100000|2022-03-23 16:15:00|364.66|361.76|364.6|361.7|364.68|361.78|364.57|361.67|24
1648052110000|2022-03-23 16:15:10|364.58|361.68|364.69|361.79|364.7|361.8|364.58|361.68|27
1648052120000|2022-03-23 16:15:20|364.7|361.8|365.08|362.18|365.08|362.18|364.64|361.74|22
1648052130000|2022-03-23 16:15:30|365.13|362.23|365.28|362.38|365.28|362.38|365.1|362.2|29
1648052140000|2022-03-23 16:15:40|365.34|362.44|365.49|362.59|365.77|362.87|365.34|362.44|30
1648052150000|2022-03-23 16:15:50|365.51|362.61|365.16|362.26|365.53|362.63|365.12|362.22|28
1648052160000|2022-03-23 16:16:00|365.2|362.3|365.42|362.52|365.42|362.52|365.07|362.17|27
1648052170000|2022-03-23 16:16:10|365.4|362.5|364.87|361.97|365.44|362.54|364.83|361.93|31
1648052180000|2022-03-23 16:16:20|364.88|361.98|364.95|362.05|364.98|362.08|364.79|361.89|18
1648052190000|2022-03-23 16:16:30|364.97|362.07|365.38|362.48|365.38|362.48|364.97|362.07|27
1648052200000|2022-03-23 16:16:40|365.37|362.47|365.23|362.33|365.42|362.52|365.21|362.31|27
1648052210000|2022-03-23 16:16:50|365.08|362.18|364.85|361.95|365.08|362.18|364.84|361.94|12
1648052220000|2022-03-23 16:17:00|364.82|361.92|364.97|362.07|365.02|362.12|364.81|361.91|17
1648052230000|2022-03-23 16:17:10|364.98|362.08|364.88|361.98|364.98|362.08|364.83|361.93|24
1648052240000|2022-03-23 16:17:20|364.9|362|365.03|362.13|365.04|362.14|364.89|361.99|23
1648052250000|2022-03-23 16:17:30|365.02|362.12|365.07|362.17|365.08|362.18|365.02|362.12|19
1648052260000|2022-03-23 16:17:40|365.08|362.18|365.02|362.12|365.08|362.18|364.98|362.08|16
1648052270000|2022-03-23 16:17:50|365.01|362.11|365.06|362.16|365.07|362.17|364.99|362.09|26
1648052280000|2022-03-23 16:18:00|365.07|362.17|365.24|362.34|365.24|362.34|365.06|362.16|25
1648052290000|2022-03-23 16:18:10|365.25|362.35|365.34|362.44|365.37|362.47|365.24|362.34|31
1648052300000|2022-03-23 16:18:20|365.38|362.48|365.38|362.48|365.45|362.55|365.29|362.39|25
1648052310000|2022-03-23 16:18:30|365.42|362.52|365.4|362.5|365.51|362.61|365.39|362.49|21
1648052320000|2022-03-23 16:18:40|365.41|362.51|365.44|362.54|365.47|362.57|365.4|362.5|21
1648052330000|2022-03-23 16:18:50|365.43|362.53|365.35|362.45|365.43|362.53|365.33|362.43|21
1648052340000|2022-03-23 16:19:00|365.32|362.42|365.35|362.45|365.37|362.47|365.32|362.42|14
1648052350000|2022-03-23 16:19:10|365.34|362.44|365.41|362.51|365.45|362.55|365.33|362.43|24
1648052360000|2022-03-23 16:19:20|365.42|362.52|365.52|362.62|365.55|362.65|365.42|362.52|22
1648052370000|2022-03-23 16:19:30|365.53|362.63|365.55|362.65|365.58|362.68|365.49|362.59|19
1648052380000|2022-03-23 16:19:40|365.53|362.63|365.58|362.68|365.58|362.68|365.53|362.63|16
1648052390000|2022-03-23 16:19:50|365.59|362.69|365.56|362.66|365.6|362.7|365.51|362.61|20
1648052400000|2022-03-23 16:20:00|365.57|362.67|365.53|362.63|365.58|362.68|365.48|362.58|22
1648052410000|2022-03-23 16:20:10|365.52|362.62|365.5|362.6|365.56|362.66|365.5|362.6|19
1648052420000|2022-03-23 16:20:20|365.52|362.62|365.66|362.76|365.71|362.81|365.5|362.6|22
1648052430000|2022-03-23 16:20:30|365.67|362.77|365.75|362.85|365.78|362.88|365.63|362.73|27
1648052440000|2022-03-23 16:20:40|365.77|362.87|365.61|362.71|365.78|362.88|365.61|362.71|25
1648052450000|2022-03-23 16:20:50|365.58|362.68|365.65|362.75|365.67|362.77|365.55|362.65|33
1648052460000|2022-03-23 16:21:00|365.63|362.73|365.75|362.85|365.83|362.93|365.63|362.73|33
1648052470000|2022-03-23 16:21:10|365.78|362.88|365.86|362.96|365.89|362.99|365.74|362.84|31
1648052480000|2022-03-23 16:21:20|365.84|362.94|365.94|363.04|365.96|363.06|365.83|362.93|26
1648052490000|2022-03-23 16:21:30|365.95|363.05|366.16|363.26|366.18|363.28|365.95|363.05|25
1648052500000|2022-03-23 16:21:40|366.17|363.27|366.62|363.72|366.62|363.72|366.17|363.27|28
1648052510000|2022-03-23 16:21:50|366.67|363.77|366.76|363.86|366.78|363.88|366.67|363.77|20
1648052520000|2022-03-23 16:22:00|366.74|363.84|366.52|363.62|366.85|363.95|366.49|363.59|31
1648052530000|2022-03-23 16:22:10|366.47|363.57|366.45|363.55|366.52|363.62|366.39|363.49|30
1648052540000|2022-03-23 16:22:20|366.43|363.53|366.38|363.48|366.43|363.53|366.27|363.37|29
1648052550000|2022-03-23 16:22:30|366.37|363.47|366.33|363.43|366.37|363.47|366.26|363.36|27
1648052560000|2022-03-23 16:22:40|366.32|363.42|366.27|363.37|366.34|363.44|366.24|363.34|20
1648052570000|2022-03-23 16:22:50|366.28|363.38|366.3|363.4|366.34|363.44|366.25|363.35|23
1648052580000|2022-03-23 16:23:00|366.32|363.42|366.34|363.44|366.34|363.44|366.28|363.38|22
1648052590000|2022-03-23 16:23:10|366.32|363.42|366.29|363.39|366.36|363.46|366.28|363.38|22
1648052600000|2022-03-23 16:23:20|366.3|363.4|366.34|363.44|366.35|363.45|366.29|363.39|22
1648052610000|2022-03-23 16:23:30|366.33|363.43|366.46|363.56|366.51|363.61|366.3|363.4|17
1648052620000|2022-03-23 16:23:40|366.47|363.57|366.45|363.55|366.49|363.59|366.43|363.53|25
1648052630000|2022-03-23 16:23:50|366.42|363.52|366.41|363.51|366.43|363.53|366.37|363.47|21
1648052640000|2022-03-23 16:24:00|366.4|363.5|366.35|363.45|366.46|363.56|366.34|363.44|24
1648052650000|2022-03-23 16:24:10|366.36|363.46|366.48|363.58|366.49|363.59|366.36|363.46|23
1648052660000|2022-03-23 16:24:20|366.49|363.59|366.42|363.52|366.75|363.85|366.18|363.28|27
1648052670000|2022-03-23 16:24:30|366.43|363.53|366.19|363.29|366.44|363.54|366.19|363.29|29
1648052680000|2022-03-23 16:24:40|366.17|363.27|366.27|363.37|366.29|363.39|366.15|363.25|24
1648052690000|2022-03-23 16:24:50|366.25|363.35|366.26|363.36|366.27|363.37|366.23|363.33|16
1648052700000|2022-03-23 16:25:00|366.27|363.37|366.35|363.45|366.36|363.46|366.25|363.35|22
1648052710000|2022-03-23 16:25:10|366.37|363.47|366.09|363.19|366.37|363.47|366.07|363.17|25
1648052720000|2022-03-23 16:25:20|366.11|363.21|366.09|363.19|366.13|363.23|366.08|363.18|26
1648052730000|2022-03-23 16:25:30|366.11|363.21|366.07|363.17|366.14|363.24|366.04|363.14|21
1648052740000|2022-03-23 16:25:40|366.04|363.14|365.95|363.05|366.04|363.14|365.87|362.97|20
1648052750000|2022-03-23 16:25:50|365.94|363.04|365.91|363.01|365.94|363.04|365.88|362.98|21
1648052760000|2022-03-23 16:26:00|365.92|363.02|365.93|363.03|365.97|363.07|365.88|362.98|21
1648052770000|2022-03-23 16:26:10|365.92|363.02|366.09|363.19|366.13|363.23|365.92|363.02|24
1648052780000|2022-03-23 16:26:20|366.11|363.21|366.19|363.29|366.23|363.33|366.06|363.16|26
1648052790000|2022-03-23 16:26:30|366.2|363.3|366.16|363.26|366.3|363.4|366.12|363.22|16
1648052800000|2022-03-23 16:26:40|366.21|363.31|366.2|363.3|366.24|363.34|366.16|363.26|21
1648052810000|2022-03-23 16:26:50|366.18|363.28|366.19|363.29|366.23|363.33|366.16|363.26|16
1648052820000|2022-03-23 16:27:00|366.21|363.31|366.18|363.28|366.23|363.33|366.16|363.26|22
1648052830000|2022-03-23 16:27:10|366.17|363.27|366.15|363.25|366.2|363.3|366.15|363.25|16
1648052840000|2022-03-23 16:27:20|366.16|363.26|366.12|363.22|366.16|363.26|366.09|363.19|20
1648052850000|2022-03-23 16:27:30|366.13|363.23|366.08|363.18|366.13|363.23|366.08|363.18|17
1648052860000|2022-03-23 16:27:40|366.09|363.19|366|363.1|366.1|363.2|366|363.1|26
1648052870000|2022-03-23 16:27:50|365.99|363.09|366.02|363.12|366.04|363.14|365.97|363.07|19
1648052880000|2022-03-23 16:28:00|366|363.1|365.96|363.06|366.02|363.12|365.96|363.06|18
1648052890000|2022-03-23 16:28:10|365.92|363.02|365.66|362.76|365.94|363.04|365.66|362.76|26
1648052900000|2022-03-23 16:28:20|365.61|362.71|365.6|362.7|365.64|362.74|365.6|362.7|19
1648052910000|2022-03-23 16:28:30|365.59|362.69|365.62|362.72|365.65|362.75|365.58|362.68|19
1648052920000|2022-03-23 16:28:40|365.63|362.73|365.65|362.75|365.7|362.8|365.62|362.72|20
1648052930000|2022-03-23 16:28:50|365.64|362.74|365.56|362.66|365.67|362.77|365.55|362.65|19
1648052940000|2022-03-23 16:29:00|365.54|362.64|365.53|362.63|365.55|362.65|365.51|362.61|14
1648052950000|2022-03-23 16:29:10|365.52|362.62|365.49|362.59|365.57|362.67|365.41|362.51|17
1648052960000|2022-03-23 16:29:20|365.48|362.58|365.55|362.65|365.55|362.65|365.44|362.54|31
1648052970000|2022-03-23 16:29:30|365.57|362.67|365.62|362.72|365.66|362.76|365.52|362.62|28
1648052980000|2022-03-23 16:29:40|365.61|362.71|365.51|362.61|365.64|362.74|365.48|362.58|21
1648052990000|2022-03-23 16:29:50|365.52|362.62|365.51|362.61|365.53|362.63|365.51|362.61|9
1648053000000|2022-03-23 16:30:00|365.52|362.62|365.32|362.42|365.52|362.62|365.31|362.41|27
1648053010000|2022-03-23 16:30:10|365.3|362.4|365.28|362.38|365.33|362.43|365.28|362.38|23
1648053020000|2022-03-23 16:30:20|365.29|362.39|365.32|362.42|365.38|362.48|365.29|362.39|29
1648053030000|2022-03-23 16:30:30|365.31|362.41|365.3|362.4|365.35|362.45|365.26|362.36|23
1648053040000|2022-03-23 16:30:40|365.31|362.41|365.84|362.94|365.89|362.99|365.3|362.4|25
1648053050000|2022-03-23 16:30:50|365.86|362.96|365.94|363.04|365.94|363.04|365.81|362.91|24
1648053060000|2022-03-23 16:31:00|365.98|363.08|366.14|363.24|366.17|363.27|365.98|363.08|26
1648053070000|2022-03-23 16:31:10|366.15|363.25|365.83|362.93|366.16|363.26|365.83|362.93|33
1648053080000|2022-03-23 16:31:20|365.81|362.91|365.56|362.66|365.81|362.91|365.56|362.66|35
1648053090000|2022-03-23 16:31:30|365.59|362.69|365.36|362.46|365.6|362.7|365.36|362.46|26
1648053100000|2022-03-23 16:31:40|365.37|362.47|365.39|362.49|365.42|362.52|365.35|362.45|16
1648053110000|2022-03-23 16:31:50|365.38|362.48|365.38|362.48|365.39|362.49|365.36|362.46|17
1648053120000|2022-03-23 16:32:00|365.37|362.47|365.29|362.39|365.38|362.48|365.28|362.38|20
1648053130000|2022-03-23 16:32:10|365.31|362.41|364.96|362.06|365.32|362.42|364.91|362.01|23
1648053140000|2022-03-23 16:32:20|364.95|362.05|364.92|362.02|364.97|362.07|364.74|361.84|24
1648053150000|2022-03-23 16:32:30|364.91|362.01|364.91|362.01|365|362.1|364.73|361.83|29
1648053160000|2022-03-23 16:32:40|364.94|362.04|364.89|361.99|364.94|362.04|364.85|361.95|19
1648053170000|2022-03-23 16:32:50|364.93|362.03|364.93|362.03|364.97|362.07|364.92|362.02|21
1648053180000|2022-03-23 16:33:00|364.95|362.05|364.92|362.02|364.99|362.09|364.88|361.98|24
1648053190000|2022-03-23 16:33:10|364.95|362.05|365.01|362.11|365.08|362.18|364.89|361.99|32
1648053200000|2022-03-23 16:33:20|364.99|362.09|364.99|362.09|365.05|362.15|364.93|362.03|21
1648053210000|2022-03-23 16:33:30|364.97|362.07|364.95|362.05|365.01|362.11|364.95|362.05|14
1648053220000|2022-03-23 16:33:40|364.94|362.04|364.9|362|364.94|362.04|364.87|361.97|17
1648053230000|2022-03-23 16:33:50|364.89|361.99|364.92|362.02|364.93|362.03|364.89|361.99|12
1648053240000|2022-03-23 16:34:00|364.93|362.03|364.92|362.02|364.98|362.08|364.9|362|16
1648053250000|2022-03-23 16:34:10|364.91|362.01|364.9|362|364.93|362.03|364.89|361.99|21
1648053260000|2022-03-23 16:34:20|364.91|362.01|364.91|362.01|364.97|362.07|364.85|361.95|23
1648053270000|2022-03-23 16:34:30|364.9|362|364.87|361.97|364.9|362|364.82|361.92|28
1648053280000|2022-03-23 16:34:40|364.86|361.96|364.85|361.95|364.87|361.97|364.8|361.9|18
1648053290000|2022-03-23 16:34:50|364.84|361.94|364.6|361.7|364.84|361.94|364.55|361.65|23
1648053300000|2022-03-23 16:35:00|364.59|361.69|364.86|361.96|365.02|362.12|364.54|361.64|19
1648053310000|2022-03-23 16:35:10|364.85|361.95|364.64|361.74|364.85|361.95|364.64|361.74|28
1648053320000|2022-03-23 16:35:20|364.67|361.77|364.33|361.43|364.67|361.77|364.33|361.43|25
1648053330000|2022-03-23 16:35:30|364.36|361.46|364.39|361.49|364.48|361.58|364.36|361.46|27
1648053340000|2022-03-23 16:35:40|364.4|361.5|364.33|361.43|364.53|361.63|364.33|361.43|32
1648053350000|2022-03-23 16:35:50|364.37|361.47|364.27|361.37|364.38|361.48|364.25|361.35|27
1648053360000|2022-03-23 16:36:00|364.25|361.35|364.36|361.46|364.44|361.54|364.2|361.3|30
1648053370000|2022-03-23 16:36:10|364.3|361.4|364.32|361.42|364.37|361.47|364.25|361.35|26
1648053380000|2022-03-23 16:36:20|364.35|361.45|364.36|361.46|364.38|361.48|364.28|361.38|27
1648053390000|2022-03-23 16:36:30|364.38|361.48|364.47|361.57|364.47|361.57|364.31|361.41|22
1648053400000|2022-03-23 16:36:40|364.41|361.51|364.49|361.59|364.51|361.61|364.41|361.51|20
1648053410000|2022-03-23 16:36:50|364.44|361.54|364.61|361.71|364.61|361.71|364.42|361.52|29
1648053420000|2022-03-23 16:37:00|364.6|361.7|364.56|361.66|364.62|361.72|364.54|361.64|17
1648053430000|2022-03-23 16:37:10|364.58|361.68|364.58|361.68|364.64|361.74|364.56|361.66|19
1648053440000|2022-03-23 16:37:20|364.56|361.66|364.61|361.71|364.77|361.87|364.56|361.66|25
1648053450000|2022-03-23 16:37:30|364.62|361.72|364.59|361.69|364.65|361.75|364.56|361.66|22
1648053460000|2022-03-23 16:37:40|364.6|361.7|364.56|361.66|364.63|361.73|364.5|361.6|18
1648053470000|2022-03-23 16:37:50|364.57|361.67|364.52|361.62|364.64|361.74|364.49|361.59|15
1648053480000|2022-03-23 16:38:00|364.59|361.69|364.83|361.93|364.83|361.93|364.54|361.64|33
1648053490000|2022-03-23 16:38:10|364.87|361.97|364.74|361.84|364.88|361.98|364.73|361.83|27
1648053500000|2022-03-23 16:38:20|364.73|361.83|364.64|361.74|364.74|361.84|364.59|361.69|35
1648053510000|2022-03-23 16:38:30|364.63|361.73|364.55|361.65|364.65|361.75|364.53|361.63|22
1648053520000|2022-03-23 16:38:40|364.63|361.73|364.65|361.75|364.74|361.84|364.56|361.66|27
1648053530000|2022-03-23 16:38:50|364.66|361.76|364.67|361.77|364.71|361.81|364.61|361.71|27
1648053540000|2022-03-23 16:39:00|364.65|361.75|364.69|361.79|364.71|361.81|364.63|361.73|19
1648053550000|2022-03-23 16:39:10|364.7|361.8|364.77|361.87|364.81|361.91|364.67|361.77|23
1648053560000|2022-03-23 16:39:20|364.78|361.88|364.77|361.87|364.82|361.92|364.76|361.86|12
1648053570000|2022-03-23 16:39:30|364.78|361.88|364.64|361.74|364.83|361.93|364.61|361.71|23
1648053580000|2022-03-23 16:39:40|364.61|361.71|364.65|361.75|364.71|361.81|364.59|361.69|28
1648053590000|2022-03-23 16:39:50|364.66|361.76|364.49|361.59|364.66|361.76|364.33|361.43|24
1648053600000|2022-03-23 16:40:00|364.48|361.58|364.37|361.47|364.59|361.69|364.36|361.46|23
1648053610000|2022-03-23 16:40:10|364.41|361.51|364.36|361.46|364.47|361.57|364.29|361.39|18
1648053620000|2022-03-23 16:40:20|364.3|361.4|364.39|361.49|364.43|361.53|364.3|361.4|21
1648053630000|2022-03-23 16:40:30|364.47|361.57|364.3|361.4|364.47|361.57|364.29|361.39|24
1648053640000|2022-03-23 16:40:40|364.34|361.44|364.47|361.57|364.48|361.58|364.27|361.37|22
1648053650000|2022-03-23 16:40:50|364.42|361.52|364.37|361.47|364.42|361.52|364.36|361.46|15
1648053660000|2022-03-23 16:41:00|364.38|361.48|364.29|361.39|364.4|361.5|364.29|361.39|16
1648053670000|2022-03-23 16:41:10|364.33|361.43|364.34|361.44|364.35|361.45|364.23|361.33|16
1648053680000|2022-03-23 16:41:20|364.32|361.42|364.31|361.41|364.33|361.43|364.22|361.32|23
1648053690000|2022-03-23 16:41:30|364.38|361.48|364.36|361.46|364.43|361.53|364.33|361.43|20
1648053700000|2022-03-23 16:41:40|364.33|361.43|364.42|361.52|364.49|361.59|364.32|361.42|21
1648053710000|2022-03-23 16:41:50|364.44|361.54|364.31|361.41|364.44|361.54|364.29|361.39|33
1648053720000|2022-03-23 16:42:00|364.28|361.38|364.28|361.38|364.3|361.4|364.26|361.36|16
1648053730000|2022-03-23 16:42:10|364.27|361.37|364.26|361.36|364.28|361.38|364.22|361.32|16
1648053740000|2022-03-23 16:42:20|364.27|361.37|364.34|361.44|364.35|361.45|364.24|361.34|20
1648053750000|2022-03-23 16:42:30|364.37|361.47|364.29|361.39|364.37|361.47|364.26|361.36|26
1648053760000|2022-03-23 16:42:40|364.35|361.45|364.3|361.4|364.35|361.45|364.19|361.29|27
1648053770000|2022-03-23 16:42:50|364.35|361.45|364.2|361.3|364.35|361.45|364.18|361.28|27
1648053780000|2022-03-23 16:43:00|364.23|361.33|364.19|361.29|364.32|361.42|364.18|361.28|22
1648053790000|2022-03-23 16:43:10|364.2|361.3|364.22|361.32|364.32|361.42|364.19|361.29|16
1648053800000|2022-03-23 16:43:20|364.21|361.31|364.22|361.32|364.23|361.33|364.18|361.28|18
1648053810000|2022-03-23 16:43:30|364.21|361.31|364.16|361.26|364.25|361.35|364.16|361.26|17
1648053820000|2022-03-23 16:43:40|364.18|361.28|364.21|361.31|364.3|361.4|364.18|361.28|26
1648053830000|2022-03-23 16:43:50|364.35|361.45|364.21|361.31|364.35|361.45|364.19|361.29|20
1648053840000|2022-03-23 16:44:00|364.2|361.3|364.19|361.29|364.25|361.35|364.17|361.27|20
1648053850000|2022-03-23 16:44:10|364.21|361.31|364.16|361.26|364.23|361.33|364.15|361.25|20
1648053860000|2022-03-23 16:44:20|364.23|361.33|364.05|361.15|364.3|361.4|364|361.1|30
1648053870000|2022-03-23 16:44:30|364.03|361.13|364.13|361.23|364.13|361.23|363.99|361.09|25
1648053880000|2022-03-23 16:44:40|364.14|361.24|364.06|361.16|364.14|361.24|364.06|361.16|27
1648053890000|2022-03-23 16:44:50|364.07|361.17|364.06|361.16|364.12|361.22|364.06|361.16|12
1648053900000|2022-03-23 16:45:00|364.05|361.15|364.05|361.15|364.09|361.19|364.04|361.14|21
1648053910000|2022-03-23 16:45:10|364.06|361.16|364.07|361.17|364.07|361.17|364.05|361.15|12
1648053920000|2022-03-23 16:45:20|364.06|361.16|364.12|361.22|364.13|361.23|364.06|361.16|12
1648053930000|2022-03-23 16:45:30|364.14|361.24|364.08|361.18|364.15|361.25|364.07|361.17|24
1648053940000|2022-03-23 16:45:40|364.09|361.19|364.2|361.3|364.2|361.3|364.09|361.19|22
1648053950000|2022-03-23 16:45:50|364.21|361.31|364.37|361.47|364.37|361.47|364.21|361.31|24
1648053960000|2022-03-23 16:46:00|364.35|361.45|364.48|361.58|364.55|361.65|364.34|361.44|26
1648053970000|2022-03-23 16:46:10|364.52|361.62|364.44|361.54|364.52|361.62|364.44|361.54|24
1648053980000|2022-03-23 16:46:20|364.45|361.55|364.44|361.54|364.45|361.55|364.43|361.53|6
1648053990000|2022-03-23 16:46:30|364.43|361.53|364.42|361.52|364.43|361.53|364.42|361.52|6
1648054000000|2022-03-23 16:46:40|364.43|361.53|364.42|361.52|364.43|361.53|364.41|361.51|6
1648054010000|2022-03-23 16:46:50|364.41|361.51|364.42|361.52|364.42|361.52|364.4|361.5|10
1648054020000|2022-03-23 16:47:00|364.41|361.51|364.41|361.51|364.44|361.54|364.39|361.49|12
1648054030000|2022-03-23 16:47:10|364.34|361.44|364.22|361.32|364.38|361.48|364.19|361.29|25
1648054040000|2022-03-23 16:47:20|364.2|361.3|364.17|361.27|364.21|361.31|364.12|361.22|16
1648054050000|2022-03-23 16:47:30|364.22|361.32|364.14|361.24|364.27|361.37|364.08|361.18|25
1648054060000|2022-03-23 16:47:40|364.13|361.23|364.09|361.19|364.22|361.32|364.07|361.17|18
1648054070000|2022-03-23 16:47:50|364.1|361.2|364.13|361.23|364.16|361.26|364.1|361.2|21
1648054080000|2022-03-23 16:48:00|364.11|361.21|364.14|361.24|364.18|361.28|364.08|361.18|20
1648054090000|2022-03-23 16:48:10|364.1|361.2|364.18|361.28|364.18|361.28|364.06|361.16|19
1648054100000|2022-03-23 16:48:20|364.17|361.27|364.15|361.25|364.17|361.27|364.12|361.22|19
1648054110000|2022-03-23 16:48:30|364.16|361.26|364.2|361.3|364.21|361.31|364.15|361.25|13
1648054120000|2022-03-23 16:48:40|364.21|361.31|364.33|361.43|364.36|361.46|364.16|361.26|21
1648054130000|2022-03-23 16:48:50|364.43|361.53|364.51|361.61|364.51|361.61|364.33|361.43|23
1648054140000|2022-03-23 16:49:00|364.53|361.63|364.47|361.57|364.53|361.63|364.39|361.49|28
1648054150000|2022-03-23 16:49:10|364.48|361.58|364.35|361.45|364.48|361.58|364.35|361.45|20
1648054160000|2022-03-23 16:49:20|364.36|361.46|364.4|361.5|364.43|361.53|364.33|361.43|19
1648054170000|2022-03-23 16:49:30|364.39|361.49|364.29|361.39|364.39|361.49|364.27|361.37|16
1648054180000|2022-03-23 16:49:40|364.28|361.38|364.35|361.45|364.4|361.5|364.27|361.37|22
1648054190000|2022-03-23 16:49:50|364.34|361.44|364.27|361.37|364.35|361.45|364.24|361.34|23
1648054200000|2022-03-23 16:50:00|364.26|361.36|364.06|361.16|364.26|361.36|364.06|361.16|21
1648054210000|2022-03-23 16:50:10|364.14|361.24|364.15|361.25|364.15|361.25|364.06|361.16|21
1648054220000|2022-03-23 16:50:20|364.14|361.24|364.14|361.24|364.15|361.25|364.09|361.19|20
1648054230000|2022-03-23 16:50:30|364.17|361.27|364.14|361.24|364.21|361.31|364.13|361.23|20
1648054240000|2022-03-23 16:50:40|364.17|361.27|364.16|361.26|364.29|361.39|364.1|361.2|26
1648054250000|2022-03-23 16:50:50|364.23|361.33|364.15|361.25|364.23|361.33|364.13|361.23|19
1648054260000|2022-03-23 16:51:00|364.14|361.24|364.11|361.21|364.25|361.35|364.03|361.13|28
1648054270000|2022-03-23 16:51:10|364.1|361.2|364.17|361.27|364.17|361.27|364.1|361.2|15
1648054280000|2022-03-23 16:51:20|364.14|361.24|364.1|361.2|364.16|361.26|364.09|361.19|24
1648054290000|2022-03-23 16:51:30|364.13|361.23|364.14|361.24|364.17|361.27|364.1|361.2|23
1648054300000|2022-03-23 16:51:40|364.15|361.25|364.16|361.26|364.2|361.3|364.12|361.22|23
1648054310000|2022-03-23 16:51:50|364.15|361.25|364.14|361.24|364.18|361.28|364.12|361.22|19
1648054320000|2022-03-23 16:52:00|364.15|361.25|364.18|361.28|364.23|361.33|364.15|361.25|16
1648054330000|2022-03-23 16:52:10|364.2|361.3|364.11|361.21|364.2|361.3|364.02|361.12|20
1648054340000|2022-03-23 16:52:20|364.12|361.22|364.21|361.31|364.21|361.31|364.08|361.18|24
1648054350000|2022-03-23 16:52:30|364.23|361.33|364.32|361.42|364.32|361.42|364.23|361.33|21
1648054360000|2022-03-23 16:52:40|364.27|361.37|364.29|361.39|364.35|361.45|364.25|361.35|25
1648054370000|2022-03-23 16:52:50|364.31|361.41|364.42|361.52|364.46|361.56|364.31|361.41|25
1648054380000|2022-03-23 16:53:00|364.43|361.53|364.45|361.55|364.46|361.56|364.4|361.5|20
1648054390000|2022-03-23 16:53:10|364.43|361.53|364.41|361.51|364.47|361.57|364.39|361.49|17
1648054400000|2022-03-23 16:53:20|364.42|361.52|364.42|361.52|364.47|361.57|364.39|361.49|17
1648054410000|2022-03-23 16:53:30|364.43|361.53|364.44|361.54|364.46|361.56|364.39|361.49|22
1648054420000|2022-03-23 16:53:40|364.43|361.53|364.54|361.64|364.57|361.67|364.43|361.53|16
1648054430000|2022-03-23 16:53:50|364.56|361.66|364.79|361.89|364.84|361.94|364.56|361.66|23
1648054440000|2022-03-23 16:54:00|364.76|361.86|364.92|362.02|364.92|362.02|364.75|361.85|20
1648054450000|2022-03-23 16:54:10|364.94|362.04|365.02|362.12|365.06|362.16|364.88|361.98|24
1648054460000|2022-03-23 16:54:20|365.01|362.11|364.91|362.01|365.01|362.11|364.88|361.98|23
1648054470000|2022-03-23 16:54:30|364.84|361.94|364.74|361.84|364.92|362.02|364.74|361.84|28
1648054480000|2022-03-23 16:54:40|364.73|361.83|364.71|361.81|364.75|361.85|364.68|361.78|21
1648054490000|2022-03-23 16:54:50|364.7|361.8|364.61|361.71|364.71|361.81|364.6|361.7|23
1648054500000|2022-03-23 16:55:00|364.6|361.7|364.69|361.79|364.72|361.82|364.6|361.7|24
1648054510000|2022-03-23 16:55:10|364.62|361.72|364.75|361.85|364.75|361.85|364.58|361.68|23
1648054520000|2022-03-23 16:55:20|364.76|361.86|364.73|361.83|364.76|361.86|364.63|361.73|24
1648054530000|2022-03-23 16:55:30|364.71|361.81|364.86|361.96|364.87|361.97|364.67|361.77|22
1648054540000|2022-03-23 16:55:40|364.9|362|364.85|361.95|364.94|362.04|364.83|361.93|30
1648054550000|2022-03-23 16:55:50|364.89|361.99|364.73|361.83|364.89|361.99|364.73|361.83|28
1648054560000|2022-03-23 16:56:00|364.75|361.85|364.76|361.86|364.83|361.93|364.72|361.82|21
1648054570000|2022-03-23 16:56:10|364.78|361.88|364.87|361.97|364.88|361.98|364.73|361.83|27
1648054580000|2022-03-23 16:56:20|364.85|361.95|364.73|361.83|364.88|361.98|364.72|361.82|27
1648054590000|2022-03-23 16:56:30|364.69|361.79|364.36|361.46|364.69|361.79|364.36|361.46|27
1648054600000|2022-03-23 16:56:40|364.27|361.37|364.15|361.25|364.34|361.44|364|361.1|30
1648054610000|2022-03-23 16:56:50|364.14|361.24|364.15|361.25|364.21|361.31|364.05|361.15|28
1648054620000|2022-03-23 16:57:00|364.14|361.24|364.07|361.17|364.19|361.29|364.06|361.16|22
1648054630000|2022-03-23 16:57:10|364.06|361.16|364.05|361.15|364.09|361.19|364.01|361.11|19
1648054640000|2022-03-23 16:57:20|364.07|361.17|364.07|361.17|364.1|361.2|364.03|361.13|20
1648054650000|2022-03-23 16:57:30|364.08|361.18|364.05|361.15|364.09|361.19|364.04|361.14|13
1648054660000|2022-03-23 16:57:40|364.02|361.12|363.34|360.44|364.07|361.17|363.34|360.44|27
1648054670000|2022-03-23 16:57:50|363.27|360.37|363.09|360.19|363.27|360.37|363.02|360.12|27
1648054680000|2022-03-23 16:58:00|363.08|360.18|362.99|360.09|363.19|360.29|362.99|360.09|31
1648054690000|2022-03-23 16:58:10|363.01|360.11|363.15|360.25|363.25|360.35|363.01|360.11|25
1648054700000|2022-03-23 16:58:20|363.16|360.26|363.14|360.24|363.2|360.3|363.12|360.22|20
1648054710000|2022-03-23 16:58:30|363.12|360.22|363.13|360.23|363.17|360.27|363.12|360.22|22
1648054720000|2022-03-23 16:58:40|363.14|360.24|363.5|360.6|363.5|360.6|363.14|360.24|34
1648054730000|2022-03-23 16:58:50|363.48|360.58|363.36|360.46|363.53|360.63|363.34|360.44|24
1648054740000|2022-03-23 16:59:00|363.38|360.48|363.04|360.14|363.39|360.49|362.99|360.09|32
1648054750000|2022-03-23 16:59:10|363.02|360.12|363.02|360.12|363.05|360.15|362.98|360.08|23
1648054760000|2022-03-23 16:59:20|363.03|360.13|363.14|360.24|363.2|360.3|363|360.1|25
1648054770000|2022-03-23 16:59:30|363.13|360.23|363.03|360.13|363.15|360.25|363|360.1|21
1648054780000|2022-03-23 16:59:40|363.02|360.12|363.09|360.19|363.09|360.19|363|360.1|26
1648054790000|2022-03-23 16:59:50|363.04|360.14|363.06|360.16|363.12|360.22|363.04|360.14|28
1648054800000|2022-03-23 17:00:00|363.07|360.17|363.18|360.28|363.23|360.33|363.01|360.11|23
1648054810000|2022-03-23 17:00:10|363.21|360.31|363.29|360.39|363.42|360.52|363.19|360.29|32
1648054820000|2022-03-23 17:00:20|363.25|360.35|363.22|360.32|363.33|360.43|363.21|360.31|22
1648054830000|2022-03-23 17:00:30|363.24|360.34|363.26|360.36|363.27|360.37|363.14|360.24|15
1648054840000|2022-03-23 17:00:40|363.27|360.37|363.32|360.42|363.4|360.5|363.22|360.32|22
1648054850000|2022-03-23 17:00:50|363.29|360.39|363.26|360.36|363.34|360.44|363.26|360.36|21
1648054860000|2022-03-23 17:01:00|363.27|360.37|363.31|360.41|363.32|360.42|363.23|360.33|20
1648054870000|2022-03-23 17:01:10|363.32|360.42|363.27|360.37|363.35|360.45|363.27|360.37|17
1648054880000|2022-03-23 17:01:20|363.28|360.38|363.35|360.45|363.36|360.46|363.28|360.38|20
1648054890000|2022-03-23 17:01:30|363.36|360.46|363.33|360.43|363.36|360.46|363.28|360.38|19
1648054900000|2022-03-23 17:01:40|363.34|360.44|363.35|360.45|363.43|360.53|363.33|360.43|25
1648054910000|2022-03-23 17:01:50|363.37|360.47|363.28|360.38|363.4|360.5|363.28|360.38|14
1648054920000|2022-03-23 17:02:00|363.32|360.42|363.3|360.4|363.38|360.48|363.29|360.39|32
1648054930000|2022-03-23 17:02:10|363.25|360.35|363.24|360.34|363.25|360.35|363.13|360.23|24
1648054940000|2022-03-23 17:02:20|363.23|360.33|363.2|360.3|363.23|360.33|363.16|360.26|18
1648054950000|2022-03-23 17:02:30|363.22|360.32|363.2|360.3|363.22|360.32|363.13|360.23|18
1648054960000|2022-03-23 17:02:40|363.14|360.24|362.65|359.75|363.19|360.29|362.65|359.75|30
1648054970000|2022-03-23 17:02:50|362.66|359.76|362.77|359.87|362.8|359.9|362.66|359.76|28
1648054980000|2022-03-23 17:03:00|362.73|359.83|362.62|359.72|362.76|359.86|362.62|359.72|22
1648054990000|2022-03-23 17:03:10|362.61|359.71|362.5|359.6|362.85|359.95|362.48|359.58|28
1648055000000|2022-03-23 17:03:20|362.51|359.61|362.36|359.46|362.51|359.61|362.3|359.4|33
1648055010000|2022-03-23 17:03:30|362.37|359.47|362.08|359.18|362.41|359.51|362.05|359.15|35
1648055020000|2022-03-23 17:03:40|362.07|359.17|362.03|359.13|362.17|359.27|362.02|359.12|29
1648055030000|2022-03-23 17:03:50|362.04|359.14|361.96|359.06|362.12|359.22|361.84|358.94|32
1648055040000|2022-03-23 17:04:00|361.95|359.05|362|359.1|362.08|359.18|361.92|359.02|32
1648055050000|2022-03-23 17:04:10|362.01|359.11|362.03|359.13|362.04|359.14|361.98|359.08|22
1648055060000|2022-03-23 17:04:20|362.02|359.12|361.73|358.83|362.03|359.13|361.73|358.83|23
1648055070000|2022-03-23 17:04:30|361.75|358.85|361.85|358.95|361.88|358.98|361.74|358.84|25
1648055080000|2022-03-23 17:04:40|361.86|358.96|361.71|358.81|361.87|358.97|361.71|358.81|32
1648055090000|2022-03-23 17:04:50|361.72|358.82|361.81|358.91|361.89|358.99|361.65|358.75|29
1648055100000|2022-03-23 17:05:00|361.79|358.89|361.92|359.02|361.95|359.05|361.79|358.89|25
1648055110000|2022-03-23 17:05:10|362|359.1|361.88|358.98|362|359.1|361.75|358.85|24
1648055120000|2022-03-23 17:05:20|361.87|358.97|361.77|358.87|361.87|358.97|361.77|358.87|20
1648055130000|2022-03-23 17:05:30|361.76|358.86|361.82|358.92|361.99|359.09|361.74|358.84|30
1648055140000|2022-03-23 17:05:40|361.83|358.93|361.84|358.94|361.91|359.01|361.8|358.9|22
1648055150000|2022-03-23 17:05:50|361.85|358.95|361.74|358.84|361.92|359.02|361.72|358.82|21
1648055160000|2022-03-23 17:06:00|361.77|358.87|361.82|358.92|361.84|358.94|361.7|358.8|21
1648055170000|2022-03-23 17:06:10|361.83|358.93|361.86|358.96|361.86|358.96|361.78|358.88|14
1648055180000|2022-03-23 17:06:20|361.85|358.95|361.62|358.72|361.85|358.95|361.57|358.67|20
1648055190000|2022-03-23 17:06:30|361.65|358.75|361.72|358.82|361.77|358.87|361.65|358.75|22
1648055200000|2022-03-23 17:06:40|361.69|358.79|361.74|358.84|361.74|358.84|361.65|358.75|22
1648055210000|2022-03-23 17:06:50|361.73|358.83|361.54|358.64|361.73|358.83|361.53|358.63|24
1648055220000|2022-03-23 17:07:00|361.57|358.67|361.64|358.74|361.69|358.79|361.57|358.67|19
1648055230000|2022-03-23 17:07:10|361.65|358.75|361.67|358.77|361.74|358.84|361.64|358.74|25
1648055240000|2022-03-23 17:07:20|361.68|358.78|361.71|358.81|361.75|358.85|361.64|358.74|16
1648055250000|2022-03-23 17:07:30|361.72|358.82|361.73|358.83|361.76|358.86|361.71|358.81|21
1648055260000|2022-03-23 17:07:40|361.76|358.86|361.8|358.9|361.92|359.02|361.73|358.83|19
1648055270000|2022-03-23 17:07:50|361.81|358.91|361.82|358.92|361.86|358.96|361.81|358.91|21
1648055280000|2022-03-23 17:08:00|361.83|358.93|361.82|358.92|361.84|358.94|361.81|358.91|8
1648055290000|2022-03-23 17:08:10|361.81|358.91|361.78|358.88|361.82|358.92|361.78|358.88|12
1648055300000|2022-03-23 17:08:20|361.77|358.87|361.61|358.71|361.77|358.87|361.58|358.68|16
1648055310000|2022-03-23 17:08:30|361.62|358.72|361.33|358.43|361.65|358.75|361.25|358.35|27
1648055320000|2022-03-23 17:08:40|361.31|358.41|361.32|358.42|361.38|358.48|361.29|358.39|20
1648055330000|2022-03-23 17:08:50|361.31|358.41|361.25|358.35|361.32|358.42|361.07|358.17|27
1648055340000|2022-03-23 17:09:00|361.24|358.34|361.22|358.32|361.3|358.4|361.21|358.31|23
1648055350000|2022-03-23 17:09:10|361.23|358.33|361.16|358.26|361.3|358.4|361.16|358.26|26
1648055360000|2022-03-23 17:09:20|361.28|358.38|361.34|358.44|361.34|358.44|361.23|358.33|22
1648055370000|2022-03-23 17:09:30|361.29|358.39|361.28|358.38|361.36|358.46|361.28|358.38|28
1648055380000|2022-03-23 17:09:40|361.27|358.37|361.32|358.42|361.34|358.44|361.27|358.37|23
1648055390000|2022-03-23 17:09:50|361.29|358.39|361.35|358.45|361.39|358.49|361.28|358.38|21
1648055400000|2022-03-23 17:10:00|361.36|358.46|361.36|358.46|361.41|358.51|361.31|358.41|28
1648055410000|2022-03-23 17:10:10|361.37|358.47|361.28|358.38|361.41|358.51|361.21|358.31|30
1648055420000|2022-03-23 17:10:20|361.3|358.4|361.37|358.47|361.38|358.48|361.22|358.32|26
1648055430000|2022-03-23 17:10:30|361.36|358.46|361.4|358.5|361.45|358.55|361.35|358.45|21
1648055440000|2022-03-23 17:10:40|361.41|358.51|361.6|358.7|361.6|358.7|361.37|358.47|20
1648055450000|2022-03-23 17:10:50|361.54|358.64|361.58|358.68|361.63|358.73|361.46|358.56|23
1648055460000|2022-03-23 17:11:00|361.57|358.67|361.58|358.68|361.63|358.73|361.55|358.65|21
1648055470000|2022-03-23 17:11:10|361.56|358.66|361.56|358.66|361.58|358.68|361.51|358.61|22
1648055480000|2022-03-23 17:11:20|361.57|358.67|361.58|358.68|361.6|358.7|361.54|358.64|19
1648055490000|2022-03-23 17:11:30|361.57|358.67|361.64|358.74|361.65|358.75|361.52|358.62|18
1648055500000|2022-03-23 17:11:40|361.65|358.75|361.69|358.79|361.69|358.79|361.63|358.73|11
1648055510000|2022-03-23 17:11:50|361.68|358.78|361.68|358.78|361.72|358.82|361.65|358.75|18
1648055520000|2022-03-23 17:12:00|361.7|358.8|361.81|358.91|361.83|358.93|361.67|358.77|23
1648055530000|2022-03-23 17:12:10|361.8|358.9|361.79|358.89|361.83|358.93|361.74|358.84|24
1648055540000|2022-03-23 17:12:20|361.8|358.9|361.77|358.87|361.81|358.91|361.77|358.87|12
1648055550000|2022-03-23 17:12:30|361.78|358.88|361.77|358.87|361.78|358.88|361.76|358.86|11
1648055560000|2022-03-23 17:12:40|361.78|358.88|361.82|358.92|361.82|358.92|361.78|358.88|18
1648055570000|2022-03-23 17:12:50|361.81|358.91|361.7|358.8|361.81|358.91|361.7|358.8|12
1648055580000|2022-03-23 17:13:00|361.71|358.81|361.72|358.82|361.76|358.86|361.69|358.79|28
1648055590000|2022-03-23 17:13:10|361.71|358.81|361.76|358.86|361.79|358.89|361.7|358.8|21
1648055600000|2022-03-23 17:13:20|361.77|358.87|361.8|358.9|361.81|358.91|361.71|358.81|15
1648055610000|2022-03-23 17:13:30|361.82|358.92|361.83|358.93|361.83|358.93|361.72|358.82|8
1648055620000|2022-03-23 17:13:40|361.84|358.94|361.82|358.92|361.84|358.94|361.8|358.9|18
1648055630000|2022-03-23 17:13:50|361.83|358.93|361.84|358.94|361.86|358.96|361.81|358.91|19
1648055640000|2022-03-23 17:14:00|361.81|358.91|362.1|359.2|362.11|359.21|361.81|358.91|24
1648055650000|2022-03-23 17:14:10|362.13|359.23|362.16|359.26|362.2|359.3|362.11|359.21|18
1648055660000|2022-03-23 17:14:20|362.17|359.27|362.23|359.33|362.28|359.38|362.09|359.19|27
1648055670000|2022-03-23 17:14:30|362.25|359.35|362.27|359.37|362.27|359.37|362.21|359.31|12
1648055680000|2022-03-23 17:14:40|362.28|359.38|362.27|359.37|362.3|359.4|362.23|359.33|18
1648055690000|2022-03-23 17:14:50|362.28|359.38|362.32|359.42|362.39|359.49|362.28|359.38|22
1648055700000|2022-03-23 17:15:00|362.36|359.46|362.33|359.43|362.39|359.49|362.33|359.43|13
1648055710000|2022-03-23 17:15:10|362.35|359.45|362.33|359.43|362.36|359.46|362.3|359.4|12
1648055720000|2022-03-23 17:15:20|362.32|359.42|362.33|359.43|362.33|359.43|362.22|359.32|23
1648055730000|2022-03-23 17:15:30|362.34|359.44|362.31|359.41|362.34|359.44|362.26|359.36|21
1648055740000|2022-03-23 17:15:40|362.3|359.4|362.26|359.36|362.3|359.4|362.23|359.33|19
1648055750000|2022-03-23 17:15:50|362.27|359.37|362.24|359.34|362.28|359.38|362.2|359.3|23
1648055760000|2022-03-23 17:16:00|362.22|359.32|362.11|359.21|362.22|359.32|362.05|359.15|28
1648055770000|2022-03-23 17:16:10|362.1|359.2|362.13|359.23|362.16|359.26|362.05|359.15|22
1648055780000|2022-03-23 17:16:20|362.14|359.24|362.09|359.19|362.15|359.25|362.09|359.19|19
1648055790000|2022-03-23 17:16:30|362.08|359.18|362.05|359.15|362.09|359.19|362.04|359.14|18
1648055800000|2022-03-23 17:16:40|362.04|359.14|362.05|359.15|362.09|359.19|362.03|359.13|17
1648055810000|2022-03-23 17:16:50|362.04|359.14|362.07|359.17|362.08|359.18|362.02|359.12|15
1648055820000|2022-03-23 17:17:00|362.09|359.19|362|359.1|362.09|359.19|361.95|359.05|30
1648055830000|2022-03-23 17:17:10|362.01|359.11|361.97|359.07|362.01|359.11|361.92|359.02|21
1648055840000|2022-03-23 17:17:20|362|359.1|362.11|359.21|362.16|359.26|362|359.1|29
1648055850000|2022-03-23 17:17:30|362.1|359.2|362.15|359.25|362.17|359.27|362.07|359.17|24
1648055860000|2022-03-23 17:17:40|362.16|359.26|362.16|359.26|362.19|359.29|362.09|359.19|23
1648055870000|2022-03-23 17:17:50|362.18|359.28|362.27|359.37|362.3|359.4|362.15|359.25|25
1648055880000|2022-03-23 17:18:00|362.22|359.32|362.49|359.59|362.49|359.59|362.22|359.32|27
1648055890000|2022-03-23 17:18:10|362.42|359.52|362.55|359.65|362.59|359.69|362.38|359.48|23
1648055900000|2022-03-23 17:18:20|362.57|359.67|362.69|359.79|362.69|359.79|362.56|359.66|22
1648055910000|2022-03-23 17:18:30|362.7|359.8|363.06|360.16|363.17|360.27|362.69|359.79|28
1648055920000|2022-03-23 17:18:40|363.07|360.17|363.22|360.32|363.25|360.35|363.02|360.12|19
1648055930000|2022-03-23 17:18:50|363.21|360.31|363.27|360.37|363.37|360.47|363.17|360.27|26
1648055940000|2022-03-23 17:19:00|363.28|360.38|363.22|360.32|363.28|360.38|363.15|360.25|13
1648055950000|2022-03-23 17:19:10|363.24|360.34|363.18|360.28|363.24|360.34|363.16|360.26|10
1648055960000|2022-03-23 17:19:20|363.17|360.27|363.3|360.4|363.31|360.41|363.13|360.23|15
1648055970000|2022-03-23 17:19:30|363.29|360.39|363.33|360.43|363.34|360.44|363.29|360.39|5
1648055980000|2022-03-23 17:19:40|363.31|360.41|363.29|360.39|363.31|360.41|363.29|360.39|5
1648055990000|2022-03-23 17:19:50|363.3|360.4|363.26|360.36|363.3|360.4|363.24|360.34|16
1648056000000|2022-03-23 17:20:00|363.25|360.35|363.26|360.36|363.27|360.37|363.25|360.35|12
1648056010000|2022-03-23 17:20:10|363.25|360.35|363.18|360.28|363.29|360.39|363.17|360.27|22
1648056020000|2022-03-23 17:20:20|363.14|360.24|363.22|360.32|363.22|360.32|363.14|360.24|6
1648056030000|2022-03-23 17:20:30|363.23|360.33|363.21|360.31|363.41|360.51|363.16|360.26|30
1648056040000|2022-03-23 17:20:40|363.18|360.28|363.1|360.2|363.18|360.28|363.04|360.14|29
1648056050000|2022-03-23 17:20:50|363.07|360.17|362.93|360.03|363.08|360.18|362.91|360.01|26
1648056060000|2022-03-23 17:21:00|362.94|360.04|362.83|359.93|363.06|360.16|362.83|359.93|20
1648056070000|2022-03-23 17:21:10|362.78|359.88|362.71|359.81|362.89|359.99|362.69|359.79|22
1648056080000|2022-03-23 17:21:20|362.7|359.8|362.72|359.82|362.82|359.92|362.7|359.8|14
1648056090000|2022-03-23 17:21:30|362.65|359.75|362.6|359.7|362.65|359.75|362.6|359.7|6
1648056100000|2022-03-23 17:21:40|362.59|359.69|362.6|359.7|362.62|359.72|362.52|359.62|17
1648056110000|2022-03-23 17:21:50|362.56|359.66|362.44|359.54|362.56|359.66|362.44|359.54|9
1648056120000|2022-03-23 17:22:00|362.38|359.48|362.36|359.46|362.44|359.54|362.33|359.43|21
1648056130000|2022-03-23 17:22:10|362.34|359.44|362.12|359.22|362.38|359.48|362.09|359.19|31
1648056140000|2022-03-23 17:22:20|362.17|359.27|362.16|359.26|362.26|359.36|362.1|359.2|27
1648056150000|2022-03-23 17:22:30|362.15|359.25|362.13|359.23|362.18|359.28|362.1|359.2|24
1648056160000|2022-03-23 17:22:40|362.16|359.26|362.18|359.28|362.24|359.34|362.16|359.26|25
1648056170000|2022-03-23 17:22:50|362.19|359.29|362.17|359.27|362.24|359.34|362.16|359.26|15
1648056180000|2022-03-23 17:23:00|362.2|359.3|362.09|359.19|362.22|359.32|362.07|359.17|21
1648056190000|2022-03-23 17:23:10|362.11|359.21|362.21|359.31|362.21|359.31|362.08|359.18|24
1648056200000|2022-03-23 17:23:20|362.22|359.32|362.15|359.25|362.23|359.33|362.12|359.22|25
1648056210000|2022-03-23 17:23:30|362.14|359.24|362.15|359.25|362.18|359.28|362.07|359.17|26
1648056220000|2022-03-23 17:23:40|362.12|359.22|362.12|359.22|362.15|359.25|362.05|359.15|16
1648056230000|2022-03-23 17:23:50|362.06|359.16|362.14|359.24|362.22|359.32|362.03|359.13|26
1648056240000|2022-03-23 17:24:00|362.11|359.21|361.96|359.06|362.14|359.24|361.91|359.01|24
1648056250000|2022-03-23 17:24:10|361.89|358.99|362.04|359.14|362.07|359.17|361.89|358.99|26
1648056260000|2022-03-23 17:24:20|362.05|359.15|362.19|359.29|362.21|359.31|362.01|359.11|26
1648056270000|2022-03-23 17:24:30|362.24|359.34|362.17|359.27|362.24|359.34|362.15|359.25|26
1648056280000|2022-03-23 17:24:40|362.16|359.26|362.17|359.27|362.18|359.28|362.16|359.26|10
1648056290000|2022-03-23 17:24:50|362.16|359.26|362.17|359.27|362.18|359.28|362.15|359.25|10
1648056300000|2022-03-23 17:25:00|362.15|359.25|362.16|359.26|362.2|359.3|362.11|359.21|27
1648056310000|2022-03-23 17:25:10|362.15|359.25|362.13|359.23|362.16|359.26|362.12|359.22|14
1648056320000|2022-03-23 17:25:20|362.12|359.22|362.11|359.21|362.17|359.27|362.11|359.21|12
1648056330000|2022-03-23 17:25:30|362.09|359.19|362.07|359.17|362.14|359.24|362.07|359.17|7
1648056340000|2022-03-23 17:25:40|362.1|359.2|362|359.1|362.1|359.2|362|359.1|12
1648056350000|2022-03-23 17:25:50|361.98|359.08|361.83|358.93|361.98|359.08|361.74|358.84|27
1648056360000|2022-03-23 17:26:00|361.8|358.9|361.86|358.96|361.95|359.05|361.79|358.89|21
1648056370000|2022-03-23 17:26:10|361.83|358.93|361.76|358.86|361.86|358.96|361.73|358.83|24
1648056380000|2022-03-23 17:26:20|361.75|358.85|361.71|358.81|361.8|358.9|361.69|358.79|27
1648056390000|2022-03-23 17:26:30|361.75|358.85|361.72|358.82|361.77|358.87|361.72|358.82|10
1648056400000|2022-03-23 17:26:40|361.73|358.83|361.73|358.83|361.75|358.85|361.72|358.82|8
1648056410000|2022-03-23 17:26:50|361.74|358.84|361.74|358.84|361.82|358.92|361.73|358.83|20
1648056420000|2022-03-23 17:27:00|361.77|358.87|361.82|358.92|361.85|358.95|361.72|358.82|27
1648056430000|2022-03-23 17:27:10|361.81|358.91|361.81|358.91|361.87|358.97|361.78|358.88|19
1648056440000|2022-03-23 17:27:20|361.78|358.88|361.81|358.91|361.84|358.94|361.77|358.87|13
1648056450000|2022-03-23 17:27:30|361.82|358.92|361.84|358.94|361.86|358.96|361.79|358.89|14
1648056460000|2022-03-23 17:27:40|361.85|358.95|361.91|359.01|361.94|359.04|361.83|358.93|17
1648056470000|2022-03-23 17:27:50|361.9|359|361.94|359.04|361.94|359.04|361.9|359|10
1648056480000|2022-03-23 17:28:00|361.99|359.09|362.06|359.16|362.09|359.19|361.98|359.08|21
1648056490000|2022-03-23 17:28:10|362.05|359.15|362.05|359.15|362.09|359.19|362.04|359.14|18
1648056500000|2022-03-23 17:28:20|362.08|359.18|362.06|359.16|362.1|359.2|362.05|359.15|8
1648056510000|2022-03-23 17:28:30|362.05|359.15|362.05|359.15|362.06|359.16|362.05|359.15|15
1648056520000|2022-03-23 17:28:40|362.06|359.16|362.11|359.21|362.11|359.21|362.05|359.15|9
1648056530000|2022-03-23 17:28:50|362.08|359.18|362.04|359.14|362.09|359.19|362.04|359.14|10
1648056540000|2022-03-23 17:29:00|362.05|359.15|361.84|358.94|362.07|359.17|361.84|358.94|21
1648056550000|2022-03-23 17:29:10|361.86|358.96|361.88|358.98|361.95|359.05|361.82|358.92|25
1648056560000|2022-03-23 17:29:20|361.95|359.05|361.99|359.09|361.99|359.09|361.89|358.99|17
1648056570000|2022-03-23 17:29:30|362|359.1|361.91|359.01|362|359.1|361.89|358.99|18
1648056580000|2022-03-23 17:29:40|361.9|359|361.95|359.05|362|359.1|361.88|358.98|16
1648056590000|2022-03-23 17:29:50|361.92|359.02|361.99|359.09|362|359.1|361.91|359.01|17
1648056600000|2022-03-23 17:30:00|361.98|359.08|361.86|358.96|361.99|359.09|361.77|358.87|23
1648056610000|2022-03-23 17:30:10|361.85|358.95|361.85|358.95|361.86|358.96|361.85|358.95|3
1648056620000|2022-03-23 17:30:20|361.83|358.93|361.84|358.94|361.84|358.94|361.82|358.92|3
1648056630000|2022-03-23 17:30:30|361.82|358.92|361.87|358.97|361.87|358.97|361.8|358.9|18
1648056640000|2022-03-23 17:30:40|361.88|358.98|362.07|359.17|362.09|359.19|361.88|358.98|11
1648056650000|2022-03-23 17:30:50|362.06|359.16|362.05|359.15|362.08|359.18|362.05|359.15|7
1648056660000|2022-03-23 17:31:00|362.08|359.18|362.06|359.16|362.09|359.19|362.05|359.15|8
1648056670000|2022-03-23 17:31:10|362.1|359.2|362.28|359.38|362.3|359.4|362.1|359.2|21
1648056680000|2022-03-23 17:31:20|362.3|359.4|362.42|359.52|362.48|359.58|362.3|359.4|15
1648056690000|2022-03-23 17:31:30|362.43|359.53|362.43|359.53|362.43|359.53|362.39|359.49|11
1648056700000|2022-03-23 17:31:40|362.42|359.52|362.38|359.48|362.45|359.55|362.35|359.45|18
1648056710000|2022-03-23 17:31:50|362.37|359.47|362.36|359.46|362.41|359.51|362.33|359.43|15
1648056720000|2022-03-23 17:32:00|362.35|359.45|362.29|359.39|362.36|359.46|362.29|359.39|14
1648056730000|2022-03-23 17:32:10|362.3|359.4|362.26|359.36|362.31|359.41|362.26|359.36|6
1648056740000|2022-03-23 17:32:20|362.27|359.37|362.31|359.41|362.32|359.42|362.26|359.36|7
1648056750000|2022-03-23 17:32:30|362.27|359.37|362.22|359.32|362.27|359.37|362.15|359.25|23
1648056760000|2022-03-23 17:32:40|362.23|359.33|362.24|359.34|362.25|359.35|362.2|359.3|14
1648056770000|2022-03-23 17:32:50|362.29|359.39|362.23|359.33|362.32|359.42|362.23|359.33|12
1648056780000|2022-03-23 17:33:00|362.21|359.31|362.2|359.3|362.23|359.33|362.19|359.29|10
1648056790000|2022-03-23 17:33:10|362.21|359.31|362.25|359.35|362.26|359.36|362.19|359.29|7
1648056800000|2022-03-23 17:33:20|362.23|359.33|362.24|359.34|362.25|359.35|362.23|359.33|6
1648056810000|2022-03-23 17:33:30|362.25|359.35|362.22|359.32|362.25|359.35|362.22|359.32|3
1648056820000|2022-03-23 17:33:40|362.21|359.31|362.27|359.37|362.34|359.44|362.21|359.31|17
1648056830000|2022-03-23 17:33:50|362.34|359.44|362.37|359.47|362.38|359.48|362.3|359.4|26
1648056840000|2022-03-23 17:34:00|362.38|359.48|362.34|359.44|362.42|359.52|362.34|359.44|24
1648056850000|2022-03-23 17:34:10|362.35|359.45|362.35|359.45|362.37|359.47|362.34|359.44|12
1648056860000|2022-03-23 17:34:20|362.34|359.44|362.34|359.44|362.36|359.46|362.3|359.4|17
1648056870000|2022-03-23 17:34:30|362.35|359.45|362.36|359.46|362.36|359.46|362.34|359.44|5
1648056880000|2022-03-23 17:34:40|362.34|359.44|362.34|359.44|362.38|359.48|362.33|359.43|18
1648056890000|2022-03-23 17:34:50|362.33|359.43|362.36|359.46|362.38|359.48|362.33|359.43|8
1648056900000|2022-03-23 17:35:00|362.34|359.44|362.17|359.27|362.35|359.45|362.17|359.27|25
1648056910000|2022-03-23 17:35:10|362.16|359.26|362.12|359.22|362.21|359.31|362.12|359.22|17
1648056920000|2022-03-23 17:35:20|362.16|359.26|362.17|359.27|362.25|359.35|362.14|359.24|22
1648056930000|2022-03-23 17:35:30|362.19|359.29|362.18|359.28|362.21|359.31|362.18|359.28|6
1648056940000|2022-03-23 17:35:40|362.21|359.31|362.17|359.27|362.21|359.31|362.17|359.27|9
1648056950000|2022-03-23 17:35:50|362.16|359.26|362.19|359.29|362.19|359.29|362.12|359.22|16
1648056960000|2022-03-23 17:36:00|362.18|359.28|362.18|359.28|362.21|359.31|362.18|359.28|10
1648056970000|2022-03-23 17:36:10|362.17|359.27|362.15|359.25|362.19|359.29|362.15|359.25|7
1648056980000|2022-03-23 17:36:20|362.13|359.23|362.11|359.21|362.16|359.26|362.1|359.2|14
1648056990000|2022-03-23 17:36:30|362.1|359.2|361.93|359.03|362.1|359.2|361.93|359.03|15
1648057000000|2022-03-23 17:36:40|361.92|359.02|361.91|359.01|361.93|359.03|361.9|359|9
1648057010000|2022-03-23 17:36:50|361.92|359.02|361.96|359.06|361.98|359.08|361.91|359.01|8
1648057020000|2022-03-23 17:37:00|361.97|359.07|361.9|359|361.97|359.07|361.9|359|6
1648057030000|2022-03-23 17:37:10|361.92|359.02|361.91|359.01|361.94|359.04|361.87|358.97|14
1648057040000|2022-03-23 17:37:20|361.9|359|361.94|359.04|361.97|359.07|361.9|359|14
1648057050000|2022-03-23 17:37:30|361.95|359.05|361.94|359.04|361.97|359.07|361.92|359.02|10
1648057060000|2022-03-23 17:37:40|361.93|359.03|361.95|359.05|361.95|359.05|361.93|359.03|3
1648057070000|2022-03-23 17:37:50|361.97|359.07|361.91|359.01|361.98|359.08|361.91|359.01|12
1648057080000|2022-03-23 17:38:00|361.9|359|361.93|359.03|361.94|359.04|361.89|358.99|10
1648057090000|2022-03-23 17:38:10|361.97|359.07|361.9|359|361.97|359.07|361.9|359|16
1648057100000|2022-03-23 17:38:20|361.91|359.01|361.88|358.98|361.91|359.01|361.84|358.94|17
1648057110000|2022-03-23 17:38:30|361.89|358.99|361.91|359.01|361.94|359.04|361.89|358.99|14
1648057120000|2022-03-23 17:38:40|361.9|359|361.89|358.99|361.9|359|361.89|358.99|2
1648057130000|2022-03-23 17:38:50|361.9|359|361.89|358.99|361.91|359.01|361.87|358.97|10
1648057140000|2022-03-23 17:39:00|361.88|358.98|361.87|358.97|361.91|359.01|361.87|358.97|7
1648057150000|2022-03-23 17:39:10|361.91|359.01|361.87|358.97|361.91|359.01|361.86|358.96|19
1648057160000|2022-03-23 17:39:20|361.9|359|361.78|358.88|361.9|359|361.78|358.88|17
1648057170000|2022-03-23 17:39:30|361.77|358.87|361.63|358.73|361.78|358.88|361.63|358.73|13
1648057180000|2022-03-23 17:39:40|361.62|358.72|361.54|358.64|361.63|358.73|361.53|358.63|20
1648057190000|2022-03-23 17:39:50|361.56|358.66|361.46|358.56|361.56|358.66|361.44|358.54|22
1648057200000|2022-03-23 17:40:00|361.47|358.57|361.41|358.51|361.47|358.57|361.41|358.51|15
1648057210000|2022-03-23 17:40:10|361.4|358.5|361.44|358.54|361.47|358.57|361.28|358.38|24
1648057220000|2022-03-23 17:40:20|361.43|358.53|361.43|358.53|361.45|358.55|361.35|358.45|21
1648057230000|2022-03-23 17:40:30|361.36|358.46|361.41|358.51|361.43|358.53|361.34|358.44|19
1648057240000|2022-03-23 17:40:40|361.4|358.5|361.36|358.46|361.43|358.53|361.35|358.45|14
1648057250000|2022-03-23 17:40:50|361.37|358.47|361.4|358.5|361.46|358.56|361.33|358.43|21
1648057260000|2022-03-23 17:41:00|361.46|358.56|360.9|358|361.48|358.58|360.84|357.94|29
1648057270000|2022-03-23 17:41:10|360.89|357.99|360.87|357.97|360.9|358|360.87|357.97|13
1648057280000|2022-03-23 17:41:20|360.85|357.95|360.7|357.8|360.86|357.96|360.69|357.79|20
1648057290000|2022-03-23 17:41:30|360.66|357.76|360.57|357.67|360.67|357.77|360.55|357.65|28
1648057300000|2022-03-23 17:41:40|360.58|357.68|360.53|357.63|360.61|357.71|360.43|357.53|17
1648057310000|2022-03-23 17:41:50|360.52|357.62|360.66|357.76|360.67|357.77|360.51|357.61|18
1648057320000|2022-03-23 17:42:00|360.65|357.75|360.82|357.92|360.9|358|360.65|357.75|20
1648057330000|2022-03-23 17:42:10|360.8|357.9|360.89|357.99|360.9|358|360.8|357.9|19
1648057340000|2022-03-23 17:42:20|360.88|357.98|360.76|357.86|360.89|357.99|360.76|357.86|19
1648057350000|2022-03-23 17:42:30|360.74|357.84|360.76|357.86|360.83|357.93|360.7|357.8|32
1648057360000|2022-03-23 17:42:40|360.77|357.87|360.77|357.87|360.78|357.88|360.73|357.83|15
1648057370000|2022-03-23 17:42:50|360.78|357.88|360.73|357.83|360.79|357.89|360.73|357.83|13
1648057380000|2022-03-23 17:43:00|360.74|357.84|360.53|357.63|360.75|357.85|360.51|357.61|22
1648057390000|2022-03-23 17:43:10|360.56|357.66|360.54|357.64|360.56|357.66|360.38|357.48|23
1648057400000|2022-03-23 17:43:20|360.52|357.62|360.53|357.63|360.54|357.64|360.5|357.6|14
1648057410000|2022-03-23 17:43:30|360.52|357.62|360.6|357.7|360.6|357.7|360.52|357.62|9
1648057420000|2022-03-23 17:43:40|360.59|357.69|360.57|357.67|360.62|357.72|360.56|357.66|9
1648057430000|2022-03-23 17:43:50|360.58|357.68|360.51|357.61|360.58|357.68|360.51|357.61|5
1648057440000|2022-03-23 17:44:00|360.5|357.6|360.44|357.54|360.54|357.64|360.43|357.53|13
1648057450000|2022-03-23 17:44:10|360.43|357.53|360.43|357.53|360.49|357.59|360.42|357.52|17
1648057460000|2022-03-23 17:44:20|360.42|357.52|360.52|357.62|360.53|357.63|360.42|357.52|22
1648057470000|2022-03-23 17:44:30|360.51|357.61|360.39|357.49|360.56|357.66|360.37|357.47|23
1648057480000|2022-03-23 17:44:40|360.38|357.48|360.25|357.35|360.38|357.48|360.24|357.34|28
1648057490000|2022-03-23 17:44:50|360.27|357.37|359.32|356.42|360.36|357.46|359.32|356.42|32
1648057500000|2022-03-23 17:45:00|359.35|356.45|359.64|356.74|359.66|356.76|359.35|356.45|34
1648057510000|2022-03-23 17:45:10|359.61|356.71|359.68|356.78|359.68|356.78|359.59|356.69|18
1648057520000|2022-03-23 17:45:20|359.67|356.77|359.55|356.65|359.69|356.79|359.5|356.6|18
1648057530000|2022-03-23 17:45:30|359.57|356.67|359.73|356.83|359.73|356.83|359.54|356.64|18
1648057540000|2022-03-23 17:45:40|359.77|356.87|359.67|356.77|359.77|356.87|359.61|356.71|20
1648057550000|2022-03-23 17:45:50|359.66|356.76|359.6|356.7|359.66|356.76|359.6|356.7|20
1648057560000|2022-03-23 17:46:00|359.61|356.71|359.62|356.72|359.62|356.72|359.59|356.69|10
1648057570000|2022-03-23 17:46:10|359.6|356.7|359.6|356.7|359.63|356.73|359.53|356.63|14
1648057580000|2022-03-23 17:46:20|359.61|356.71|359.4|356.5|359.61|356.71|359.39|356.49|23
1648057590000|2022-03-23 17:46:30|359.37|356.47|359.35|356.45|359.39|356.49|359.31|356.41|28
1648057600000|2022-03-23 17:46:40|359.37|356.47|359.35|356.45|359.37|356.47|359.32|356.42|14
1648057610000|2022-03-23 17:46:50|359.36|356.46|359.33|356.43|359.37|356.47|359.33|356.43|12
1648057620000|2022-03-23 17:47:00|359.32|356.42|359.27|356.37|359.35|356.45|359.24|356.34|15
1648057630000|2022-03-23 17:47:10|359.26|356.36|359.11|356.21|359.26|356.36|359.1|356.2|17
1648057640000|2022-03-23 17:47:20|359.1|356.2|359.04|356.14|359.11|356.21|359.04|356.14|6
1648057650000|2022-03-23 17:47:30|359.06|356.16|359.05|356.15|359.2|356.3|359.05|356.15|17
1648057660000|2022-03-23 17:47:40|359|356.1|358.78|355.88|359.06|356.16|358.78|355.88|28
1648057670000|2022-03-23 17:47:50|358.79|355.89|358.54|355.64|358.86|355.96|358.54|355.64|32
1648057680000|2022-03-23 17:48:00|358.55|355.65|358.51|355.61|358.61|355.71|358.51|355.61|23
1648057690000|2022-03-23 17:48:10|358.52|355.62|357.92|355.02|358.57|355.67|357.92|355.02|33
1648057700000|2022-03-23 17:48:20|357.91|355.01|357.94|355.04|357.97|355.07|357.85|354.95|30
1648057710000|2022-03-23 17:48:30|357.96|355.06|357.91|355.01|357.96|355.06|357.74|354.84|28
1648057720000|2022-03-23 17:48:40|357.89|354.99|357.52|354.62|357.89|354.99|357.52|354.62|24
1648057730000|2022-03-23 17:48:50|357.39|354.49|357.08|354.18|357.39|354.49|357.08|354.18|23
1648057740000|2022-03-23 17:49:00|356.98|354.08|357.09|354.19|357.19|354.29|356.96|354.06|33
1648057750000|2022-03-23 17:49:10|357.17|354.27|357.31|354.41|357.42|354.52|357.14|354.24|32
1648057760000|2022-03-23 17:49:20|357.28|354.38|357.55|354.65|357.55|354.65|357.28|354.38|25
1648057770000|2022-03-23 17:49:30|357.5|354.6|358.11|355.21|358.14|355.24|357.5|354.6|30
1648057780000|2022-03-23 17:49:40|358.1|355.2|358.13|355.23|358.25|355.35|358.1|355.2|29
1648057790000|2022-03-23 17:49:50|358.1|355.2|358.07|355.17|358.13|355.23|358.06|355.16|23
1648057800000|2022-03-23 17:50:00|358.06|355.16|357.89|354.99|358.12|355.22|357.87|354.97|30
1648057810000|2022-03-23 17:50:10|357.9|355|357.77|354.87|357.91|355.01|357.75|354.85|28
1648057820000|2022-03-23 17:50:20|357.78|354.88|357.55|354.65|357.78|354.88|357.55|354.65|28
1648057830000|2022-03-23 17:50:30|357.54|354.64|357.24|354.34|357.54|354.64|357.24|354.34|20
1648057840000|2022-03-23 17:50:40|357.2|354.3|357.03|354.13|357.2|354.3|357.02|354.12|23
1648057850000|2022-03-23 17:50:50|357.04|354.14|357.55|354.65|357.58|354.68|357.02|354.12|31
1648057860000|2022-03-23 17:51:00|357.56|354.66|357.96|355.06|357.96|355.06|357.56|354.66|32
1648057870000|2022-03-23 17:51:10|357.98|355.08|357.83|354.93|357.98|355.08|357.75|354.85|27
1648057880000|2022-03-23 17:51:20|357.82|354.92|358.03|355.13|358.1|355.2|357.82|354.92|28
1648057890000|2022-03-23 17:51:30|358.04|355.14|358.37|355.47|358.45|355.55|358.04|355.14|27
1648057900000|2022-03-23 17:51:40|358.41|355.51|358.41|355.51|358.43|355.53|358.32|355.42|23
1648057910000|2022-03-23 17:51:50|358.39|355.49|358.53|355.63|358.59|355.69|358.39|355.49|24
1648057920000|2022-03-23 17:52:00|358.52|355.62|358.8|355.9|358.81|355.91|358.52|355.62|20
1648057930000|2022-03-23 17:52:10|358.82|355.92|359.1|356.2|359.1|356.2|358.79|355.89|23
1648057940000|2022-03-23 17:52:20|359.08|356.18|358.69|355.79|359.08|356.18|358.66|355.76|27
1648057950000|2022-03-23 17:52:30|358.7|355.8|358.93|356.03|358.93|356.03|358.7|355.8|19
1648057960000|2022-03-23 17:52:40|358.96|356.06|358.98|356.08|359.01|356.11|358.89|355.99|25
1648057970000|2022-03-23 17:52:50|358.95|356.05|358.74|355.84|358.95|356.05|358.71|355.81|23
1648057980000|2022-03-23 17:53:00|358.68|355.78|358.76|355.86|358.76|355.86|358.6|355.7|21
1648057990000|2022-03-23 17:53:10|358.75|355.85|358.87|355.97|358.87|355.97|358.75|355.85|22
1648058000000|2022-03-23 17:53:20|358.91|356.01|358.88|355.98|358.98|356.08|358.83|355.93|20
1648058010000|2022-03-23 17:53:30|358.99|356.09|358.93|356.03|358.99|356.09|358.93|356.03|20
1648058020000|2022-03-23 17:53:40|358.92|356.02|358.66|355.76|358.92|356.02|358.66|355.76|27
1648058030000|2022-03-23 17:53:50|358.65|355.75|358.72|355.82|358.74|355.84|358.6|355.7|36
1648058040000|2022-03-23 17:54:00|358.66|355.76|358.48|355.58|358.68|355.78|358.42|355.52|29
1648058050000|2022-03-23 17:54:10|358.46|355.56|358.32|355.42|358.47|355.57|358.32|355.42|30
1648058060000|2022-03-23 17:54:20|358.33|355.43|358.5|355.6|358.51|355.61|358.25|355.35|28
1648058070000|2022-03-23 17:54:30|358.51|355.61|358.41|355.51|358.51|355.61|358.38|355.48|25
1648058080000|2022-03-23 17:54:40|358.39|355.49|358.25|355.35|358.44|355.54|358.25|355.35|30
1648058090000|2022-03-23 17:54:50|358.18|355.28|358.19|355.29|358.2|355.3|358.04|355.14|25
1648058100000|2022-03-23 17:55:00|358.18|355.28|358.35|355.45|358.35|355.45|358.18|355.28|23
1648058110000|2022-03-23 17:55:10|358.36|355.46|358.27|355.37|358.43|355.53|358.24|355.34|29
1648058120000|2022-03-23 17:55:20|358.25|355.35|358.25|355.35|358.28|355.38|358.23|355.33|20
1648058130000|2022-03-23 17:55:30|358.27|355.37|358.23|355.33|358.32|355.42|358.2|355.3|27
1648058140000|2022-03-23 17:55:40|358.22|355.32|358.39|355.49|358.39|355.49|358.22|355.32|19
1648058150000|2022-03-23 17:55:50|358.42|355.52|358.59|355.69|358.61|355.71|358.42|355.52|27
1648058160000|2022-03-23 17:56:00|358.52|355.62|358.4|355.5|358.56|355.66|358.33|355.43|28
1648058170000|2022-03-23 17:56:10|358.34|355.44|358.37|355.47|358.41|355.51|358.34|355.44|24
1648058180000|2022-03-23 17:56:20|358.38|355.48|358.35|355.45|358.39|355.49|358.34|355.44|18
1648058190000|2022-03-23 17:56:30|358.34|355.44|358.34|355.44|358.34|355.44|358.31|355.41|19
1648058200000|2022-03-23 17:56:40|358.33|355.43|358.32|355.42|358.34|355.44|358.28|355.38|17
1648058210000|2022-03-23 17:56:50|358.33|355.43|358.33|355.43|358.33|355.43|358.3|355.4|7
1648058220000|2022-03-23 17:57:00|358.34|355.44|358.4|355.5|358.43|355.53|358.34|355.44|25
1648058230000|2022-03-23 17:57:10|358.41|355.51|358.42|355.52|358.46|355.56|358.38|355.48|25
1648058240000|2022-03-23 17:57:20|358.43|355.53|358.62|355.72|358.67|355.77|358.43|355.53|27
1648058250000|2022-03-23 17:57:30|358.61|355.71|358.54|355.64|358.61|355.71|358.52|355.62|20
1648058260000|2022-03-23 17:57:40|358.55|355.65|358.43|355.53|358.59|355.69|358.43|355.53|26
1648058270000|2022-03-23 17:57:50|358.41|355.51|358.67|355.77|358.78|355.88|358.41|355.51|27
1648058280000|2022-03-23 17:58:00|358.68|355.78|358.88|355.98|358.89|355.99|358.62|355.72|20
1648058290000|2022-03-23 17:58:10|358.89|355.99|358.89|355.99|359.04|356.14|358.86|355.96|18
1648058300000|2022-03-23 17:58:20|358.9|356|358.93|356.03|358.95|356.05|358.89|355.99|13
1648058310000|2022-03-23 17:58:30|358.97|356.07|359.19|356.29|359.19|356.29|358.93|356.03|13
1648058320000|2022-03-23 17:58:40|359.18|356.28|358.98|356.08|359.25|356.35|358.98|356.08|30
1648058330000|2022-03-23 17:58:50|359.05|356.15|359.1|356.2|359.1|356.2|359|356.1|28
1648058340000|2022-03-23 17:59:00|359.08|356.18|359.09|356.19|359.09|356.19|359.03|356.13|17
1648058350000|2022-03-23 17:59:10|359.07|356.17|359.05|356.15|359.07|356.17|359|356.1|22
1648058360000|2022-03-23 17:59:20|359.06|356.16|359.07|356.17|359.08|356.18|359.04|356.14|16
1648058370000|2022-03-23 17:59:30|359.06|356.16|359.14|356.24|359.14|356.24|359.02|356.12|17
1648058380000|2022-03-23 17:59:40|359.15|356.25|359.19|356.29|359.23|356.33|359.14|356.24|18
1648058390000|2022-03-23 17:59:50|359.18|356.28|359.25|356.35|359.27|356.37|359.18|356.28|14
1648058400000|2022-03-23 18:00:00|359.24|356.34|359.03|356.13|359.24|356.34|359.03|356.13|30
1648058410000|2022-03-23 18:00:10|359.05|356.15|358.71|355.81|359.05|356.15|358.63|355.73|29
1648058420000|2022-03-23 18:00:20|358.7|355.8|358.53|355.63|358.72|355.82|358.41|355.51|32
1648058430000|2022-03-23 18:00:30|358.52|355.62|358.48|355.58|358.56|355.66|358.47|355.57|26
1648058440000|2022-03-23 18:00:40|358.46|355.56|358.76|355.86|358.76|355.86|358.46|355.56|29
1648058450000|2022-03-23 18:00:50|358.75|355.85|358.77|355.87|358.78|355.88|358.71|355.81|18
1648058460000|2022-03-23 18:01:00|358.78|355.88|358.61|355.71|358.78|355.88|358.6|355.7|16
1648058470000|2022-03-23 18:01:10|358.62|355.72|358.54|355.64|358.62|355.72|358.54|355.64|16
1648058480000|2022-03-23 18:01:20|358.55|355.65|358.63|355.73|358.67|355.77|358.55|355.65|25
1648058490000|2022-03-23 18:01:30|358.6|355.7|358.6|355.7|358.68|355.78|358.59|355.69|23
1648058500000|2022-03-23 18:01:40|358.61|355.71|358.61|355.71|358.64|355.74|358.6|355.7|14
1648058510000|2022-03-23 18:01:50|358.59|355.69|358.66|355.76|358.7|355.8|358.59|355.69|19
1648058520000|2022-03-23 18:02:00|358.67|355.77|358.71|355.81|358.73|355.83|358.59|355.69|19
1648058530000|2022-03-23 18:02:10|358.72|355.82|358.71|355.81|358.73|355.83|358.71|355.81|22
1648058540000|2022-03-23 18:02:20|358.73|355.83|358.79|355.89|358.79|355.89|358.71|355.81|21
1648058550000|2022-03-23 18:02:30|358.81|355.91|359.17|356.27|359.17|356.27|358.79|355.89|13
1648058560000|2022-03-23 18:02:40|359.16|356.26|359.21|356.31|359.21|356.31|359.07|356.17|24
1648058570000|2022-03-23 18:02:50|359.15|356.25|359.21|356.31|359.24|356.34|359.13|356.23|24
1648058580000|2022-03-23 18:03:00|359.24|356.34|359.3|356.4|359.3|356.4|359.2|356.3|17
1648058590000|2022-03-23 18:03:10|359.28|356.38|359.35|356.45|359.36|356.46|359.24|356.34|16
1648058600000|2022-03-23 18:03:20|359.34|356.44|359.33|356.43|359.37|356.47|359.28|356.38|22
1648058610000|2022-03-23 18:03:30|359.28|356.38|359.29|356.39|359.37|356.47|359.22|356.32|17
1648058620000|2022-03-23 18:03:40|359.3|356.4|359.66|356.76|359.73|356.83|359.29|356.39|30
1648058630000|2022-03-23 18:03:50|359.67|356.77|359.95|357.05|359.97|357.07|359.63|356.73|25
1648058640000|2022-03-23 18:04:00|359.94|357.04|360.38|357.48|360.59|357.69|359.94|357.04|28
1648058650000|2022-03-23 18:04:10|360.4|357.5|360.14|357.24|360.41|357.51|360.09|357.19|28
1648058660000|2022-03-23 18:04:20|360.17|357.27|359.95|357.05|360.17|357.27|359.89|356.99|33
1648058670000|2022-03-23 18:04:30|359.94|357.04|359.46|356.56|359.98|357.08|359.39|356.49|28
1648058680000|2022-03-23 18:04:40|359.45|356.55|359.54|356.64|359.54|356.64|359.45|356.55|20
1648058690000|2022-03-23 18:04:50|359.53|356.63|359.49|356.59|359.59|356.69|359.44|356.54|21
1648058700000|2022-03-23 18:05:00|359.47|356.57|359.18|356.28|359.47|356.57|359.16|356.26|29
1648058710000|2022-03-23 18:05:10|359.17|356.27|359.31|356.41|359.39|356.49|359.17|356.27|23
1648058720000|2022-03-23 18:05:20|359.3|356.4|359.32|356.42|359.4|356.5|359.3|356.4|10
1648058730000|2022-03-23 18:05:30|359.33|356.43|359.29|356.39|359.42|356.52|359.26|356.36|28
1648058740000|2022-03-23 18:05:40|359.34|356.44|359.34|356.44|359.34|356.44|359.26|356.36|18
1648058750000|2022-03-23 18:05:50|359.32|356.42|359.35|356.45|359.36|356.46|359.31|356.41|11
1648058760000|2022-03-23 18:06:00|359.34|356.44|359.29|356.39|359.36|356.46|359.25|356.35|24
1648058770000|2022-03-23 18:06:10|359.28|356.38|359.13|356.23|359.29|356.39|359.11|356.21|21
1648058780000|2022-03-23 18:06:20|359.09|356.19|359.07|356.17|359.13|356.23|359.06|356.16|16
1648058790000|2022-03-23 18:06:30|359.06|356.16|359.04|356.14|359.07|356.17|359.04|356.14|8
1648058800000|2022-03-23 18:06:40|359.06|356.16|359.15|356.25|359.17|356.27|359.04|356.14|18
1648058810000|2022-03-23 18:06:50|359.13|356.23|359.13|356.23|359.14|356.24|359.09|356.19|19
1648058820000|2022-03-23 18:07:00|359.12|356.22|359.21|356.31|359.21|356.31|359.05|356.15|23
1648058830000|2022-03-23 18:07:10|359.23|356.33|359.3|356.4|359.34|356.44|359.23|356.33|21
1648058840000|2022-03-23 18:07:20|359.29|356.39|359.26|356.36|359.3|356.4|359.16|356.26|27
1648058850000|2022-03-23 18:07:30|359.27|356.37|359.23|356.33|359.32|356.42|359.22|356.32|17
1648058860000|2022-03-23 18:07:40|359.24|356.34|359.21|356.31|359.28|356.38|359.21|356.31|22
1648058870000|2022-03-23 18:07:50|359.23|356.33|359.27|356.37|359.27|356.37|359.18|356.28|18
1648058880000|2022-03-23 18:08:00|359.28|356.38|359.26|356.36|359.28|356.38|359.25|356.35|17
1648058890000|2022-03-23 18:08:10|359.25|356.35|359.31|356.41|359.31|356.41|359.23|356.33|11
1648058900000|2022-03-23 18:08:20|359.3|356.4|359.32|356.42|359.34|356.44|359.3|356.4|14
1648058910000|2022-03-23 18:08:30|359.31|356.41|359.25|356.35|359.32|356.42|359.25|356.35|10
1648058920000|2022-03-23 18:08:40|359.24|356.34|359.27|356.37|359.3|356.4|359.24|356.34|8
1648058930000|2022-03-23 18:08:50|359.25|356.35|359.14|356.24|359.26|356.36|359.14|356.24|11
1648058940000|2022-03-23 18:09:00|359.09|356.19|359.05|356.15|359.12|356.22|359.04|356.14|18
1648058950000|2022-03-23 18:09:10|359.04|356.14|358.99|356.09|359.04|356.14|358.97|356.07|11
1648058960000|2022-03-23 18:09:20|358.98|356.08|359.04|356.14|359.14|356.24|358.98|356.08|29
1648058970000|2022-03-23 18:09:30|359.03|356.13|359|356.1|359.05|356.15|358.98|356.08|24
1648058980000|2022-03-23 18:09:40|358.98|356.08|359.02|356.12|359.03|356.13|358.96|356.06|13
1648058990000|2022-03-23 18:09:50|358.99|356.09|359.09|356.19|359.09|356.19|358.95|356.05|22
1648059000000|2022-03-23 18:10:00|359.08|356.18|359.17|356.27|359.17|356.27|359.07|356.17|22
1648059010000|2022-03-23 18:10:10|359.18|356.28|359.07|356.17|359.18|356.28|359.03|356.13|20
1648059020000|2022-03-23 18:10:20|359.08|356.18|359|356.1|359.08|356.18|359|356.1|21
1648059030000|2022-03-23 18:10:30|359.01|356.11|359|356.1|359.01|356.11|358.98|356.08|12
1648059040000|2022-03-23 18:10:40|359.04|356.14|359.05|356.15|359.12|356.22|359.03|356.13|14
1648059050000|2022-03-23 18:10:50|359.06|356.16|359.09|356.19|359.11|356.21|359.02|356.12|19
1648059060000|2022-03-23 18:11:00|359.11|356.21|358.92|356.02|359.12|356.22|358.92|356.02|13
1648059070000|2022-03-23 18:11:10|358.94|356.04|358.7|355.8|358.94|356.04|358.61|355.71|29
1648059080000|2022-03-23 18:11:20|358.69|355.79|358.33|355.43|358.74|355.84|358.18|355.28|19
1648059090000|2022-03-23 18:11:30|358.3|355.4|358.3|355.4|358.33|355.43|358.26|355.36|11
1648059100000|2022-03-23 18:11:40|358.24|355.34|358.23|355.33|358.29|355.39|358.23|355.33|11
1648059110000|2022-03-23 18:11:50|358.21|355.31|358.24|355.34|358.29|355.39|358.21|355.31|11
1648059120000|2022-03-23 18:12:00|358.23|355.33|358.06|355.16|358.23|355.33|358|355.1|18
1648059130000|2022-03-23 18:12:10|358.1|355.2|357.89|354.99|358.1|355.2|357.88|354.98|12
1648059140000|2022-03-23 18:12:20|357.9|355|357.73|354.83|357.9|355|357.57|354.67|24
1648059150000|2022-03-23 18:12:30|357.75|354.85|357.66|354.76|357.75|354.85|357.58|354.68|24
1648059160000|2022-03-23 18:12:40|357.67|354.77|357.45|354.55|357.74|354.84|357.44|354.54|21
1648059170000|2022-03-23 18:12:50|357.51|354.61|357.53|354.63|357.54|354.64|357.49|354.59|15
1648059180000|2022-03-23 18:13:00|357.52|354.62|357.48|354.58|357.52|354.62|357.26|354.36|32
1648059190000|2022-03-23 18:13:10|357.52|354.62|357.54|354.64|357.6|354.7|357.52|354.62|15
1648059200000|2022-03-23 18:13:20|357.55|354.65|357.61|354.71|357.63|354.73|357.47|354.57|20
1648059210000|2022-03-23 18:13:30|357.62|354.72|357.76|354.86|357.76|354.86|357.6|354.7|23
1648059220000|2022-03-23 18:13:40|357.85|354.95|357.99|355.09|358.03|355.13|357.85|354.95|22
1648059230000|2022-03-23 18:13:50|358|355.1|357.95|355.05|358|355.1|357.95|355.05|19
1648059240000|2022-03-23 18:14:00|357.96|355.06|357.97|355.07|357.99|355.09|357.95|355.05|11
1648059250000|2022-03-23 18:14:10|357.96|355.06|357.95|355.05|357.98|355.08|357.92|355.02|15
1648059260000|2022-03-23 18:14:20|357.97|355.07|358.15|355.25|358.18|355.28|357.95|355.05|22
1648059270000|2022-03-23 18:14:30|358.13|355.23|358.03|355.13|358.13|355.23|357.98|355.08|22
1648059280000|2022-03-23 18:14:40|358.05|355.15|358.14|355.24|358.14|355.24|357.99|355.09|22
1648059290000|2022-03-23 18:14:50|358.12|355.22|358.11|355.21|358.14|355.24|358.06|355.16|23
1648059300000|2022-03-23 18:15:00|358.09|355.19|358.01|355.11|358.09|355.19|358.01|355.11|20
1648059310000|2022-03-23 18:15:10|358|355.1|358.05|355.15|358.06|355.16|357.97|355.07|20
1648059320000|2022-03-23 18:15:20|358.06|355.16|358.02|355.12|358.09|355.19|357.99|355.09|25
1648059330000|2022-03-23 18:15:30|358.03|355.13|358.07|355.17|358.08|355.18|358|355.1|18
1648059340000|2022-03-23 18:15:40|358.05|355.15|358.15|355.25|358.21|355.31|358.05|355.15|26
1648059350000|2022-03-23 18:15:50|358.14|355.24|358.37|355.47|358.37|355.47|358.14|355.24|31
1648059360000|2022-03-23 18:16:00|358.41|355.51|358.38|355.48|358.41|355.51|358.36|355.46|17
1648059370000|2022-03-23 18:16:10|358.37|355.47|358.46|355.56|358.46|355.56|358.35|355.45|23
1648059380000|2022-03-23 18:16:20|358.44|355.54|358.47|355.57|358.47|355.57|358.34|355.44|25
1648059390000|2022-03-23 18:16:30|358.5|355.6|358.6|355.7|358.76|355.86|358.5|355.6|34
1648059400000|2022-03-23 18:16:40|358.62|355.72|358.9|356|359.01|356.11|358.61|355.71|30
1648059410000|2022-03-23 18:16:50|358.89|355.99|358.79|355.89|358.97|356.07|358.77|355.87|27
1648059420000|2022-03-23 18:17:00|358.8|355.9|358.78|355.88|358.83|355.93|358.78|355.88|19
1648059430000|2022-03-23 18:17:10|358.79|355.89|358.6|355.7|358.81|355.91|358.57|355.67|18
1648059440000|2022-03-23 18:17:20|358.61|355.71|358.73|355.83|358.74|355.84|358.56|355.66|24
1648059450000|2022-03-23 18:17:30|358.71|355.81|358.49|355.59|358.74|355.84|358.44|355.54|26
1648059460000|2022-03-23 18:17:40|358.5|355.6|358.52|355.62|358.53|355.63|358.45|355.55|24
1648059470000|2022-03-23 18:17:50|358.49|355.59|358.52|355.62|358.53|355.63|358.48|355.58|19
1648059480000|2022-03-23 18:18:00|358.53|355.63|358.4|355.5|358.55|355.65|358.39|355.49|19
1648059490000|2022-03-23 18:18:10|358.39|355.49|358.43|355.53|358.43|355.53|358.37|355.47|19
1648059500000|2022-03-23 18:18:20|358.44|355.54|358.31|355.41|358.45|355.55|358.29|355.39|20
1648059510000|2022-03-23 18:18:30|358.3|355.4|358.31|355.41|358.38|355.48|358.29|355.39|20
1648059520000|2022-03-23 18:18:40|358.3|355.4|358.32|355.42|358.32|355.42|358.29|355.39|15
1648059530000|2022-03-23 18:18:50|358.31|355.41|358.37|355.47|358.37|355.47|358.31|355.41|7
1648059540000|2022-03-23 18:19:00|358.36|355.46|358.38|355.48|358.38|355.48|358.34|355.44|6
1648059550000|2022-03-23 18:19:10|358.34|355.44|358.35|355.45|358.36|355.46|358.34|355.44|8
1648059560000|2022-03-23 18:19:20|358.36|355.46|358.36|355.46|358.36|355.46|358.35|355.45|3
1648059570000|2022-03-23 18:19:30|358.35|355.45|358.35|355.45|358.37|355.47|358.32|355.42|18
1648059580000|2022-03-23 18:19:40|358.36|355.46|358.45|355.55|358.45|355.55|358.32|355.42|14
1648059590000|2022-03-23 18:19:50|358.46|355.56|358.61|355.71|358.62|355.72|358.44|355.54|21
1648059600000|2022-03-23 18:20:00|358.6|355.7|358.64|355.74|358.65|355.75|358.6|355.7|12
1648059610000|2022-03-23 18:20:10|358.62|355.72|358.53|355.63|358.62|355.72|358.52|355.62|16
1648059620000|2022-03-23 18:20:20|358.54|355.64|358.54|355.64|358.56|355.66|358.53|355.63|6
1648059630000|2022-03-23 18:20:30|358.53|355.63|358.6|355.7|358.61|355.71|358.52|355.62|13
1648059640000|2022-03-23 18:20:40|358.59|355.69|358.68|355.78|358.68|355.78|358.57|355.67|20
1648059650000|2022-03-23 18:20:50|358.66|355.76|358.66|355.76|358.7|355.8|358.61|355.71|18
1648059660000|2022-03-23 18:21:00|358.67|355.77|358.67|355.77|358.73|355.83|358.65|355.75|26
1648059670000|2022-03-23 18:21:10|358.69|355.79|358.67|355.77|358.69|355.79|358.65|355.75|10
1648059680000|2022-03-23 18:21:20|358.68|355.78|358.58|355.68|358.68|355.78|358.55|355.65|16
1648059690000|2022-03-23 18:21:30|358.55|355.65|358.59|355.69|358.59|355.69|358.55|355.65|5
1648059700000|2022-03-23 18:21:40|358.58|355.68|358.57|355.67|358.63|355.73|358.55|355.65|18
1648059710000|2022-03-23 18:21:50|358.58|355.68|358.6|355.7|358.61|355.71|358.56|355.66|18
1648059720000|2022-03-23 18:22:00|358.59|355.69|358.55|355.65|358.6|355.7|358.5|355.6|22
1648059730000|2022-03-23 18:22:10|358.54|355.64|358.43|355.53|358.54|355.64|358.42|355.52|27
1648059740000|2022-03-23 18:22:20|358.42|355.52|358.3|355.4|358.48|355.58|358.27|355.37|32
1648059750000|2022-03-23 18:22:30|358.34|355.44|358.4|355.5|358.41|355.51|358.26|355.36|26
1648059760000|2022-03-23 18:22:40|358.41|355.51|358.41|355.51|358.41|355.51|358.31|355.41|15
1648059770000|2022-03-23 18:22:50|358.39|355.49|358.48|355.58|358.54|355.64|358.38|355.48|22
1648059780000|2022-03-23 18:23:00|358.53|355.63|358.51|355.61|358.53|355.63|358.45|355.55|27
1648059790000|2022-03-23 18:23:10|358.52|355.62|358.62|355.72|358.69|355.79|358.5|355.6|32
1648059800000|2022-03-23 18:23:20|358.64|355.74|358.64|355.74|358.66|355.76|358.59|355.69|14
1648059810000|2022-03-23 18:23:30|358.61|355.71|358.64|355.74|358.65|355.75|358.61|355.71|17
1648059820000|2022-03-23 18:23:40|358.65|355.75|358.68|355.78|358.69|355.79|358.64|355.74|15
1648059830000|2022-03-23 18:23:50|358.67|355.77|358.64|355.74|358.67|355.77|358.64|355.74|11
1648059840000|2022-03-23 18:24:00|358.65|355.75|358.58|355.68|358.65|355.75|358.48|355.58|24
1648059850000|2022-03-23 18:24:10|358.57|355.67|358.63|355.73|358.63|355.73|358.55|355.65|24
1648059860000|2022-03-23 18:24:20|358.59|355.69|358.63|355.73|358.69|355.79|358.59|355.69|19
1648059870000|2022-03-23 18:24:30|358.64|355.74|358.55|355.65|358.64|355.74|358.55|355.65|11
1648059880000|2022-03-23 18:24:40|358.57|355.67|358.62|355.72|358.63|355.73|358.57|355.67|9
1648059890000|2022-03-23 18:24:50|358.59|355.69|358.65|355.75|358.71|355.81|358.59|355.69|21
1648059900000|2022-03-23 18:25:00|358.66|355.76|358.68|355.78|358.69|355.79|358.64|355.74|10
1648059910000|2022-03-23 18:25:10|358.67|355.77|358.62|355.72|358.7|355.8|358.59|355.69|20
1648059920000|2022-03-23 18:25:20|358.61|355.71|358.62|355.72|358.72|355.82|358.57|355.67|17
1648059930000|2022-03-23 18:25:30|358.61|355.71|358.64|355.74|358.7|355.8|358.61|355.71|15
1648059940000|2022-03-23 18:25:40|358.65|355.75|358.68|355.78|358.68|355.78|358.61|355.71|21
1648059950000|2022-03-23 18:25:50|358.65|355.75|358.68|355.78|358.72|355.82|358.64|355.74|21
1648059960000|2022-03-23 18:26:00|358.69|355.79|358.71|355.81|358.76|355.86|358.65|355.75|33
1648059970000|2022-03-23 18:26:10|358.74|355.84|358.6|355.7|358.76|355.86|358.6|355.7|30
1648059980000|2022-03-23 18:26:20|358.62|355.72|358.56|355.66|358.64|355.74|358.56|355.66|20
1648059990000|2022-03-23 18:26:30|358.57|355.67|358.57|355.67|358.65|355.75|358.56|355.66|28
1648060000000|2022-03-23 18:26:40|358.58|355.68|358.51|355.61|358.63|355.73|358.5|355.6|20
1648060010000|2022-03-23 18:26:50|358.54|355.64|358.63|355.73|358.63|355.73|358.49|355.59|19
1648060020000|2022-03-23 18:27:00|358.64|355.74|358.5|355.6|358.64|355.74|358.5|355.6|21
1648060030000|2022-03-23 18:27:10|358.54|355.64|358.42|355.52|358.56|355.66|358.4|355.5|27
1648060040000|2022-03-23 18:27:20|358.45|355.55|358.3|355.4|358.45|355.55|358.3|355.4|24
1648060050000|2022-03-23 18:27:30|358.32|355.42|358.28|355.38|358.32|355.42|358.26|355.36|9
1648060060000|2022-03-23 18:27:40|358.29|355.39|358.29|355.39|358.39|355.49|358.24|355.34|15
1648060070000|2022-03-23 18:27:50|358.28|355.38|358.17|355.27|358.31|355.41|358.17|355.27|17
1648060080000|2022-03-23 18:28:00|358.2|355.3|358.18|355.28|358.2|355.3|358.15|355.25|17
1648060090000|2022-03-23 18:28:10|358.17|355.27|358.29|355.39|358.3|355.4|358.17|355.27|19
1648060100000|2022-03-23 18:28:20|358.28|355.38|358.31|355.41|358.33|355.43|358.28|355.38|22
1648060110000|2022-03-23 18:28:30|358.3|355.4|358.3|355.4|358.31|355.41|358.26|355.36|12
1648060120000|2022-03-23 18:28:40|358.31|355.41|358.25|355.35|358.31|355.41|358.24|355.34|13
1648060130000|2022-03-23 18:28:50|358.26|355.36|358.24|355.34|358.26|355.36|358.22|355.32|10
1648060140000|2022-03-23 18:29:00|358.23|355.33|358.3|355.4|358.3|355.4|358.23|355.33|9
1648060150000|2022-03-23 18:29:10|358.31|355.41|358.32|355.42|358.33|355.43|358.3|355.4|23
1648060160000|2022-03-23 18:29:20|358.3|355.4|358.31|355.41|358.32|355.42|358.29|355.39|18
1648060170000|2022-03-23 18:29:30|358.32|355.42|358.26|355.36|358.32|355.42|358.26|355.36|15
1648060180000|2022-03-23 18:29:40|358.25|355.35|358.31|355.41|358.32|355.42|358.25|355.35|16
1648060190000|2022-03-23 18:29:50|358.33|355.43|358.41|355.51|358.48|355.58|358.32|355.42|15
1648060200000|2022-03-23 18:30:00|358.45|355.55|358.4|355.5|358.46|355.56|358.21|355.31|24
1648060210000|2022-03-23 18:30:10|358.47|355.57|358.31|355.41|358.47|355.57|358.31|355.41|29
1648060220000|2022-03-23 18:30:20|358.27|355.37|358.26|355.36|358.27|355.37|358.23|355.33|17
1648060230000|2022-03-23 18:30:30|358.25|355.35|358.3|355.4|358.3|355.4|358.23|355.33|19
1648060240000|2022-03-23 18:30:40|358.31|355.41|358.29|355.39|358.34|355.44|358.26|355.36|26
1648060250000|2022-03-23 18:30:50|358.3|355.4|358.36|355.46|358.37|355.47|358.29|355.39|18
1648060260000|2022-03-23 18:31:00|358.37|355.47|358.27|355.37|358.37|355.47|358.24|355.34|25
1648060270000|2022-03-23 18:31:10|358.3|355.4|358.12|355.22|358.3|355.4|358.12|355.22|21
1648060280000|2022-03-23 18:31:20|358.13|355.23|358.14|355.24|358.16|355.26|358.13|355.23|14
1648060290000|2022-03-23 18:31:30|358.15|355.25|358.08|355.18|358.16|355.26|358.06|355.16|13
1648060300000|2022-03-23 18:31:40|358.07|355.17|358.08|355.18|358.09|355.19|358.05|355.15|7
1648060310000|2022-03-23 18:31:50|358.09|355.19|358.14|355.24|358.15|355.25|358.05|355.15|19
1648060320000|2022-03-23 18:32:00|358.11|355.21|357.98|355.08|358.13|355.23|357.98|355.08|21
1648060330000|2022-03-23 18:32:10|357.97|355.07|357.84|354.94|357.97|355.07|357.74|354.84|25
1648060340000|2022-03-23 18:32:20|357.83|354.93|357.82|354.92|357.86|354.96|357.65|354.75|25
1648060350000|2022-03-23 18:32:30|357.83|354.93|357.61|354.71|357.83|354.93|357.54|354.64|20
1648060360000|2022-03-23 18:32:40|357.63|354.73|357.65|354.75|357.65|354.75|357.4|354.5|23
1648060370000|2022-03-23 18:32:50|357.63|354.73|357.63|354.73|357.69|354.79|357.44|354.54|24
1648060380000|2022-03-23 18:33:00|357.6|354.7|357.73|354.83|357.88|354.98|357.41|354.51|30
1648060390000|2022-03-23 18:33:10|357.74|354.84|357.8|354.9|357.81|354.91|357.72|354.82|25
1648060400000|2022-03-23 18:33:20|357.82|354.92|357.71|354.81|357.82|354.92|357.69|354.79|26
1648060410000|2022-03-23 18:33:30|357.68|354.78|357.52|354.62|357.77|354.87|357.44|354.54|22
1648060420000|2022-03-23 18:33:40|357.53|354.63|357.64|354.74|357.67|354.77|357.53|354.63|24
1648060430000|2022-03-23 18:33:50|357.66|354.76|357.65|354.75|357.67|354.77|357.64|354.74|12
1648060440000|2022-03-23 18:34:00|357.64|354.74|357.58|354.68|357.64|354.74|357.55|354.65|12
1648060450000|2022-03-23 18:34:10|357.57|354.67|357.59|354.69|357.62|354.72|357.57|354.67|10
1648060460000|2022-03-23 18:34:20|357.6|354.7|357.59|354.69|357.63|354.73|357.58|354.68|13
1648060470000|2022-03-23 18:34:30|357.58|354.68|357.72|354.82|357.72|354.82|357.58|354.68|19
1648060480000|2022-03-23 18:34:40|357.68|354.78|357.71|354.81|357.76|354.86|357.68|354.78|20
1648060490000|2022-03-23 18:34:50|357.7|354.8|357.69|354.79|357.76|354.86|357.67|354.77|20
1648060500000|2022-03-23 18:35:00|357.76|354.86|357.62|354.72|357.76|354.86|357.62|354.72|14
1648060510000|2022-03-23 18:35:10|357.63|354.73|357.62|354.72|357.63|354.73|357.59|354.69|9
1648060520000|2022-03-23 18:35:20|357.6|354.7|357.49|354.59|357.62|354.72|357.46|354.56|16
1648060530000|2022-03-23 18:35:30|357.5|354.6|357.48|354.58|357.51|354.61|357.48|354.58|6
1648060540000|2022-03-23 18:35:40|357.49|354.59|357.49|354.59|357.49|354.59|357.49|354.59|1
1648060550000|2022-03-23 18:35:50|357.47|354.57|357.43|354.53|357.48|354.58|357.41|354.51|8
1648060560000|2022-03-23 18:36:00|357.44|354.54|357.48|354.58|357.49|354.59|357.44|354.54|15
1648060570000|2022-03-23 18:36:10|357.47|354.57|357.48|354.58|357.49|354.59|357.47|354.57|10
1648060580000|2022-03-23 18:36:20|357.49|354.59|357.45|354.55|357.49|354.59|357.45|354.55|10
1648060590000|2022-03-23 18:36:30|357.46|354.56|357.41|354.51|357.46|354.56|357.41|354.51|15
1648060600000|2022-03-23 18:36:40|357.4|354.5|357.08|354.18|357.4|354.5|356.96|354.06|28
1648060610000|2022-03-23 18:36:50|357.09|354.19|357.09|354.19|357.09|354.19|357.07|354.17|4
1648060620000|2022-03-23 18:37:00|357.08|354.18|357.06|354.16|357.09|354.19|357.06|354.16|6
1648060630000|2022-03-23 18:37:10|357.05|354.15|357.05|354.15|357.07|354.17|357.04|354.14|20
1648060640000|2022-03-23 18:37:20|357.04|354.14|357.01|354.11|357.08|354.18|356.99|354.09|21
1648060650000|2022-03-23 18:37:30|357.02|354.12|357.02|354.12|357.03|354.13|356.94|354.04|24
1648060660000|2022-03-23 18:37:40|357.01|354.11|356.75|353.85|357.02|354.12|356.74|353.84|20
1648060670000|2022-03-23 18:37:50|356.76|353.86|356.81|353.91|356.83|353.93|356.76|353.86|20
1648060680000|2022-03-23 18:38:00|356.82|353.92|356.89|353.99|356.9|354|356.81|353.91|21
1648060690000|2022-03-23 18:38:10|356.9|354|357.05|354.15|357.05|354.15|356.88|353.98|20
1648060700000|2022-03-23 18:38:20|357.04|354.14|357.01|354.11|357.05|354.15|357.01|354.11|6
1648060710000|2022-03-23 18:38:30|357.02|354.12|357.04|354.14|357.06|354.16|357.02|354.12|10
1648060720000|2022-03-23 18:38:40|357.05|354.15|357.08|354.18|357.08|354.18|357.04|354.14|11
1648060730000|2022-03-23 18:38:50|357.07|354.17|357.18|354.28|357.28|354.38|357.07|354.17|20
1648060740000|2022-03-23 18:39:00|357.21|354.31|357.34|354.44|357.34|354.44|357.21|354.31|28
1648060750000|2022-03-23 18:39:10|357.35|354.45|357.36|354.46|357.38|354.48|357.34|354.44|15
1648060760000|2022-03-23 18:39:20|357.37|354.47|357.41|354.51|357.42|354.52|357.37|354.47|25
1648060770000|2022-03-23 18:39:30|357.42|354.52|357.52|354.62|357.53|354.63|357.38|354.48|18
1648060780000|2022-03-23 18:39:40|357.5|354.6|357.53|354.63|357.53|354.63|357.5|354.6|15
1648060790000|2022-03-23 18:39:50|357.54|354.64|357.5|354.6|357.55|354.65|357.49|354.59|21
1648060800000|2022-03-23 18:40:00|357.51|354.61|357.58|354.68|357.68|354.78|357.51|354.61|27
1648060810000|2022-03-23 18:40:10|357.6|354.7|357.69|354.79|357.73|354.83|357.59|354.69|22
1648060820000|2022-03-23 18:40:20|357.7|354.8|357.8|354.9|357.83|354.93|357.65|354.75|18
1648060830000|2022-03-23 18:40:30|357.81|354.91|357.83|354.93|357.87|354.97|357.78|354.88|25
1648060840000|2022-03-23 18:40:40|357.84|354.94|357.82|354.92|357.85|354.95|357.74|354.84|22
1648060850000|2022-03-23 18:40:50|357.83|354.93|357.8|354.9|357.85|354.95|357.75|354.85|26
1648060860000|2022-03-23 18:41:00|357.84|354.94|357.83|354.93|357.84|354.94|357.77|354.87|16
1648060870000|2022-03-23 18:41:10|357.79|354.89|357.53|354.63|357.79|354.89|357.49|354.59|24
1648060880000|2022-03-23 18:41:20|357.52|354.62|357.48|354.58|357.57|354.67|357.45|354.55|28
1648060890000|2022-03-23 18:41:30|357.52|354.62|357.46|354.56|357.52|354.62|357.44|354.54|8
1648060900000|2022-03-23 18:41:40|357.47|354.57|357.47|354.57|357.5|354.6|357.44|354.54|19
1648060910000|2022-03-23 18:41:50|357.46|354.56|357.45|354.55|357.47|354.57|357.42|354.52|19
1648060920000|2022-03-23 18:42:00|357.44|354.54|357.47|354.57|357.49|354.59|357.44|354.54|14
1648060930000|2022-03-23 18:42:10|357.48|354.58|357.27|354.37|357.48|354.58|357.27|354.37|18
1648060940000|2022-03-23 18:42:20|357.26|354.36|357.09|354.19|357.26|354.36|357.09|354.19|18
1648060950000|2022-03-23 18:42:30|357.1|354.2|357.16|354.26|357.17|354.27|357.09|354.19|17
1648060960000|2022-03-23 18:42:40|357.17|354.27|357.41|354.51|357.41|354.51|357.1|354.2|24
1648060970000|2022-03-23 18:42:50|357.38|354.48|357.23|354.33|357.44|354.54|357.23|354.33|26
1648060980000|2022-03-23 18:43:00|357.28|354.38|357.17|354.27|357.28|354.38|357.13|354.23|24
1648060990000|2022-03-23 18:43:10|357.15|354.25|357.25|354.35|357.28|354.38|357.15|354.25|16
1648061000000|2022-03-23 18:43:20|357.26|354.36|357.26|354.36|357.27|354.37|357.23|354.33|13
1648061010000|2022-03-23 18:43:30|357.27|354.37|357.24|354.34|357.27|354.37|357.22|354.32|20
1648061020000|2022-03-23 18:43:40|357.27|354.37|357.23|354.33|357.32|354.42|357.23|354.33|17
1648061030000|2022-03-23 18:43:50|357.25|354.35|357.27|354.37|357.29|354.39|357.23|354.33|17
1648061040000|2022-03-23 18:44:00|357.28|354.38|357.32|354.42|357.34|354.44|357.27|354.37|20
1648061050000|2022-03-23 18:44:10|357.34|354.44|357.36|354.46|357.43|354.53|357.34|354.44|22
1648061060000|2022-03-23 18:44:20|357.35|354.45|357.36|354.46|357.36|354.46|357.31|354.41|14
1648061070000|2022-03-23 18:44:30|357.37|354.47|357.38|354.48|357.39|354.49|357.33|354.43|14
1648061080000|2022-03-23 18:44:40|357.39|354.49|357.37|354.47|357.39|354.49|357.35|354.45|13
1648061090000|2022-03-23 18:44:50|357.36|354.46|357.33|354.43|357.39|354.49|357.32|354.42|19
1648061100000|2022-03-23 18:45:00|357.34|354.44|357.33|354.43|357.35|354.45|357.32|354.42|10
1648061110000|2022-03-23 18:45:10|357.32|354.42|357.41|354.51|357.41|354.51|357.31|354.41|14
1648061120000|2022-03-23 18:45:20|357.38|354.48|357.34|354.44|357.42|354.52|357.33|354.43|21
1648061130000|2022-03-23 18:45:30|357.36|354.46|357.35|354.45|357.36|354.46|357.33|354.43|10
1648061140000|2022-03-23 18:45:40|357.34|354.44|357.21|354.31|357.36|354.46|357.21|354.31|11
1648061150000|2022-03-23 18:45:50|357.17|354.27|357.28|354.38|357.29|354.39|357.11|354.21|22
1648061160000|2022-03-23 18:46:00|357.27|354.37|357.29|354.39|357.29|354.39|357.23|354.33|15
1648061170000|2022-03-23 18:46:10|357.28|354.38|357.2|354.3|357.28|354.38|357.19|354.29|11
1648061180000|2022-03-23 18:46:20|357.19|354.29|357.17|354.27|357.21|354.31|357.13|354.23|9
1648061190000|2022-03-23 18:46:30|357.16|354.26|357.13|354.23|357.2|354.3|357.13|354.23|18
1648061200000|2022-03-23 18:46:40|357.08|354.18|357.06|354.16|357.1|354.2|357.05|354.15|20
1648061210000|2022-03-23 18:46:50|357.07|354.17|357.01|354.11|357.08|354.18|357.01|354.11|18
1648061220000|2022-03-23 18:47:00|357|354.1|356.97|354.07|357|354.1|356.95|354.05|14
1648061230000|2022-03-23 18:47:10|356.98|354.08|356.97|354.07|356.98|354.08|356.91|354.01|16
1648061240000|2022-03-23 18:47:20|356.95|354.05|356.96|354.06|356.98|354.08|356.94|354.04|12
1648061250000|2022-03-23 18:47:30|356.95|354.05|356.92|354.02|356.95|354.05|356.89|353.99|15
1648061260000|2022-03-23 18:47:40|356.95|354.05|356.97|354.07|357.01|354.11|356.93|354.03|20
1648061270000|2022-03-23 18:47:50|356.99|354.09|357.01|354.11|357.03|354.13|356.98|354.08|12
1648061280000|2022-03-23 18:48:00|357|354.1|356.99|354.09|357.02|354.12|356.96|354.06|20
1648061290000|2022-03-23 18:48:10|356.95|354.05|356.95|354.05|356.99|354.09|356.87|353.97|23
1648061300000|2022-03-23 18:48:20|356.93|354.03|357.08|354.18|357.13|354.23|356.93|354.03|25
1648061310000|2022-03-23 18:48:30|357.09|354.19|357.13|354.23|357.15|354.25|357.06|354.16|24
1648061320000|2022-03-23 18:48:40|357.14|354.24|357.16|354.26|357.17|354.27|357.13|354.23|19
1648061330000|2022-03-23 18:48:50|357.15|354.25|357.07|354.17|357.15|354.25|357.02|354.12|25
1648061340000|2022-03-23 18:49:00|357.1|354.2|356.91|354.01|357.1|354.2|356.91|354.01|16
1648061350000|2022-03-23 18:49:10|356.89|353.99|357.07|354.17|357.09|354.19|356.89|353.99|24
1648061360000|2022-03-23 18:49:20|357.06|354.16|357.07|354.17|357.08|354.18|357.05|354.15|15
1648061370000|2022-03-23 18:49:30|357.08|354.18|357.04|354.14|357.11|354.21|356.96|354.06|18
1648061380000|2022-03-23 18:49:40|357.02|354.12|357.05|354.15|357.05|354.15|356.99|354.09|15
1648061390000|2022-03-23 18:49:50|357.04|354.14|357|354.1|357.04|354.14|356.96|354.06|16
1648061400000|2022-03-23 18:50:00|357.01|354.11|357.27|354.37|357.32|354.42|356.94|354.04|24
1648061410000|2022-03-23 18:50:10|357.25|354.35|357.22|354.32|357.26|354.36|357.2|354.3|17
1648061420000|2022-03-23 18:50:20|357.2|354.3|357.16|354.26|357.22|354.32|357.16|354.26|8
1648061430000|2022-03-23 18:50:30|357.17|354.27|357.08|354.18|357.18|354.28|357|354.1|24
1648061440000|2022-03-23 18:50:40|357.07|354.17|357.04|354.14|357.07|354.17|357.03|354.13|10
1648061450000|2022-03-23 18:50:50|357.03|354.13|357|354.1|357.07|354.17|356.99|354.09|12
1648061460000|2022-03-23 18:51:00|357.04|354.14|357.02|354.12|357.04|354.14|356.99|354.09|17
1648061470000|2022-03-23 18:51:10|357.03|354.13|357.01|354.11|357.07|354.17|356.92|354.02|23
1648061480000|2022-03-23 18:51:20|357.03|354.13|357.86|354.96|357.86|354.96|356.9|354|26
1648061490000|2022-03-23 18:51:30|357.88|354.98|357.6|354.7|357.89|354.99|357.59|354.69|33
1648061500000|2022-03-23 18:51:40|357.59|354.69|357.5|354.6|357.59|354.69|357.5|354.6|19
1648061510000|2022-03-23 18:51:50|357.49|354.59|357.53|354.63|357.56|354.66|357.43|354.53|21
1648061520000|2022-03-23 18:52:00|357.46|354.56|357.56|354.66|357.59|354.69|357.46|354.56|18
1648061530000|2022-03-23 18:52:10|357.52|354.62|357.61|354.71|357.65|354.75|357.52|354.62|20
1648061540000|2022-03-23 18:52:20|357.53|354.63|357.52|354.62|357.63|354.73|357.45|354.55|20
1648061550000|2022-03-23 18:52:30|357.53|354.63|357.46|354.56|357.54|354.64|357.46|354.56|14
1648061560000|2022-03-23 18:52:40|357.47|354.57|357.46|354.56|357.47|354.57|357.42|354.52|14
1648061570000|2022-03-23 18:52:50|357.45|354.55|357.43|354.53|357.49|354.59|357.42|354.52|18
1648061580000|2022-03-23 18:53:00|357.44|354.54|357.44|354.54|357.45|354.55|357.42|354.52|7
1648061590000|2022-03-23 18:53:10|357.45|354.55|357.48|354.58|357.5|354.6|357.42|354.52|9
1648061600000|2022-03-23 18:53:20|357.51|354.61|357.64|354.74|357.64|354.74|357.5|354.6|12
1648061610000|2022-03-23 18:53:30|357.62|354.72|357.62|354.72|357.69|354.79|357.59|354.69|24
1648061620000|2022-03-23 18:53:40|357.59|354.69|357.48|354.58|357.59|354.69|357.45|354.55|19
1648061630000|2022-03-23 18:53:50|357.46|354.56|357.33|354.43|357.5|354.6|357.31|354.41|24
1648061640000|2022-03-23 18:54:00|357.32|354.42|357.4|354.5|357.4|354.5|357.28|354.38|25
1648061650000|2022-03-23 18:54:10|357.43|354.53|357.37|354.47|357.43|354.53|357.35|354.45|18
1648061660000|2022-03-23 18:54:20|357.38|354.48|357.47|354.57|357.47|354.57|357.33|354.43|16
1648061670000|2022-03-23 18:54:30|357.46|354.56|357.41|354.51|357.46|354.56|357.4|354.5|18
1648061680000|2022-03-23 18:54:40|357.38|354.48|357.33|354.43|357.44|354.54|357.3|354.4|22
1648061690000|2022-03-23 18:54:50|357.32|354.42|357.03|354.13|357.33|354.43|357.03|354.13|31
1648061700000|2022-03-23 18:55:00|357.05|354.15|357.15|354.25|357.15|354.25|357.02|354.12|23
1648061710000|2022-03-23 18:55:10|357.1|354.2|357.16|354.26|357.16|354.26|357.1|354.2|10
1648061720000|2022-03-23 18:55:20|357.15|354.25|357.13|354.23|357.17|354.27|357.11|354.21|11
1648061730000|2022-03-23 18:55:30|357.14|354.24|357.17|354.27|357.17|354.27|357.11|354.21|13
1648061740000|2022-03-23 18:55:40|357.15|354.25|357.08|354.18|357.15|354.25|357|354.1|23
1648061750000|2022-03-23 18:55:50|357.09|354.19|357.03|354.13|357.09|354.19|357.03|354.13|20
1648061760000|2022-03-23 18:56:00|357.05|354.15|357.05|354.15|357.1|354.2|357.03|354.13|17
1648061770000|2022-03-23 18:56:10|357.07|354.17|357.07|354.17|357.1|354.2|357.02|354.12|17
1648061780000|2022-03-23 18:56:20|357.06|354.16|356.99|354.09|357.11|354.21|356.97|354.07|25
1648061790000|2022-03-23 18:56:30|356.98|354.08|357.39|354.49|357.39|354.49|356.92|354.02|31
1648061800000|2022-03-23 18:56:40|357.4|354.5|357.52|354.62|357.52|354.62|357.33|354.43|22
1648061810000|2022-03-23 18:56:50|357.51|354.61|357.46|354.56|357.53|354.63|357.43|354.53|19
1648061820000|2022-03-23 18:57:00|357.45|354.55|357.32|354.42|357.45|354.55|357.32|354.42|22
1648061830000|2022-03-23 18:57:10|357.33|354.43|357.3|354.4|357.4|354.5|357.29|354.39|18
1648061840000|2022-03-23 18:57:20|357.29|354.39|357.18|354.28|357.29|354.39|357.1|354.2|21
1648061850000|2022-03-23 18:57:30|357.1|354.2|357.21|354.31|357.24|354.34|357.09|354.19|26
1648061860000|2022-03-23 18:57:40|357.19|354.29|357.18|354.28|357.24|354.34|357.18|354.28|18
1648061870000|2022-03-23 18:57:50|357.2|354.3|357.18|354.28|357.27|354.37|357.16|354.26|24
1648061880000|2022-03-23 18:58:00|357.17|354.27|357.17|354.27|357.18|354.28|357.16|354.26|7
1648061890000|2022-03-23 18:58:10|357.16|354.26|357.21|354.31|357.22|354.32|357.15|354.25|13
1648061900000|2022-03-23 18:58:20|357.23|354.33|357.23|354.33|357.3|354.4|357.22|354.32|22
1648061910000|2022-03-23 18:58:30|357.24|354.34|357.23|354.33|357.24|354.34|357.22|354.32|4
1648061920000|2022-03-23 18:58:40|357.22|354.32|357.17|354.27|357.24|354.34|357.16|354.26|17
1648061930000|2022-03-23 18:58:50|357.18|354.28|357.01|354.11|357.18|354.28|357|354.1|18
1648061940000|2022-03-23 18:59:00|356.99|354.09|357|354.1|357.08|354.18|356.99|354.09|22
1648061950000|2022-03-23 18:59:10|357.01|354.11|357|354.1|357.01|354.11|356.97|354.07|8
1648061960000|2022-03-23 18:59:20|357.03|354.13|356.97|354.07|357.03|354.13|356.95|354.05|14
1648061970000|2022-03-23 18:59:30|356.99|354.09|357|354.1|357.03|354.13|356.94|354.04|27
1648061980000|2022-03-23 18:59:40|357.08|354.18|357.37|354.47|357.42|354.52|357.08|354.18|28
1648061990000|2022-03-23 18:59:50|357.35|354.45|357.29|354.39|357.36|354.46|357.23|354.33|25
1648062000000|2022-03-23 19:00:00|357.28|354.38|357.07|354.17|357.29|354.39|357.07|354.17|23
1648062010000|2022-03-23 19:00:10|357.09|354.19|357.1|354.2|357.18|354.28|357.07|354.17|25
1648062020000|2022-03-23 19:00:20|357.17|354.27|357.01|354.11|357.17|354.27|356.96|354.06|23
1648062030000|2022-03-23 19:00:30|356.99|354.09|357.04|354.14|357.06|354.16|356.99|354.09|18
1648062040000|2022-03-23 19:00:40|357.05|354.15|358.09|355.19|358.14|355.24|356.91|354.01|29
1648062050000|2022-03-23 19:00:50|358.13|355.23|357.86|354.96|358.18|355.28|357.86|354.96|30
1648062060000|2022-03-23 19:01:00|357.85|354.95|357.86|354.96|358|355.1|357.83|354.93|36
1648062070000|2022-03-23 19:01:10|357.9|355|357.93|355.03|358|355.1|357.85|354.95|27
1648062080000|2022-03-23 19:01:20|357.95|355.05|357.93|355.03|357.98|355.08|357.91|355.01|12
1648062090000|2022-03-23 19:01:30|357.91|355.01|357.93|355.03|357.93|355.03|357.9|355|12
1648062100000|2022-03-23 19:01:40|357.92|355.02|357.91|355.01|357.95|355.05|357.89|354.99|19
1648062110000|2022-03-23 19:01:50|357.93|355.03|357.92|355.02|357.97|355.07|357.9|355|25
1648062120000|2022-03-23 19:02:00|357.95|355.05|357.88|354.98|357.96|355.06|357.87|354.97|17
1648062130000|2022-03-23 19:02:10|357.89|354.99|357.9|355|357.93|355.03|357.81|354.91|26
1648062140000|2022-03-23 19:02:20|357.92|355.02|357.93|355.03|357.94|355.04|357.91|355.01|15
1648062150000|2022-03-23 19:02:30|357.94|355.04|357.94|355.04|357.97|355.07|357.88|354.98|20
1648062160000|2022-03-23 19:02:40|357.98|355.08|358.05|355.15|358.07|355.17|357.96|355.06|20
1648062170000|2022-03-23 19:02:50|358.06|355.16|358.03|355.13|358.07|355.17|358.01|355.11|14
1648062180000|2022-03-23 19:03:00|358.02|355.12|357.97|355.07|358.02|355.12|357.97|355.07|8
1648062190000|2022-03-23 19:03:10|357.96|355.06|358.02|355.12|358.04|355.14|357.96|355.06|13
1648062200000|2022-03-23 19:03:20|357.98|355.08|358.02|355.12|358.08|355.18|357.98|355.08|26
1648062210000|2022-03-23 19:03:30|358.05|355.15|358|355.1|358.09|355.19|358|355.1|30
1648062220000|2022-03-23 19:03:40|358.07|355.17|358.25|355.35|358.28|355.38|358.05|355.15|27
1648062230000|2022-03-23 19:03:50|358.28|355.38|358.32|355.42|358.37|355.47|358.19|355.29|21
1648062240000|2022-03-23 19:04:00|358.28|355.38|358.12|355.22|358.34|355.44|358.12|355.22|21
1648062250000|2022-03-23 19:04:10|358.15|355.25|357.96|355.06|358.16|355.26|357.96|355.06|12
1648062260000|2022-03-23 19:04:20|357.95|355.05|357.97|355.07|357.97|355.07|357.9|355|22
1648062270000|2022-03-23 19:04:30|357.96|355.06|357.96|355.06|358.04|355.14|357.95|355.05|17
1648062280000|2022-03-23 19:04:40|357.97|355.07|357.92|355.02|358.01|355.11|357.9|355|15
1648062290000|2022-03-23 19:04:50|357.91|355.01|357.87|354.97|357.94|355.04|357.85|354.95|14
1648062300000|2022-03-23 19:05:00|357.88|354.98|357.82|354.92|357.89|354.99|357.78|354.88|23
1648062310000|2022-03-23 19:05:10|357.83|354.93|357.67|354.77|357.83|354.93|357.67|354.77|27
1648062320000|2022-03-23 19:05:20|357.74|354.84|357.69|354.79|357.74|354.84|357.65|354.75|15
1648062330000|2022-03-23 19:05:30|357.68|354.78|357.73|354.83|357.81|354.91|357.61|354.71|20
1648062340000|2022-03-23 19:05:40|357.72|354.82|357.76|354.86|357.77|354.87|357.71|354.81|15
1648062350000|2022-03-23 19:05:50|357.75|354.85|357.76|354.86|357.79|354.89|357.7|354.8|21
1648062360000|2022-03-23 19:06:00|357.77|354.87|357.62|354.72|357.77|354.87|357.62|354.72|22
1648062370000|2022-03-23 19:06:10|357.7|354.8|357.72|354.82|357.73|354.83|357.63|354.73|19
1648062380000|2022-03-23 19:06:20|357.71|354.81|357.68|354.78|357.72|354.82|357.68|354.78|13
1648062390000|2022-03-23 19:06:30|357.7|354.8|357.68|354.78|357.72|354.82|357.66|354.76|15
1648062400000|2022-03-23 19:06:40|357.65|354.75|357.71|354.81|357.74|354.84|357.65|354.75|21
1648062410000|2022-03-23 19:06:50|357.7|354.8|357.96|355.06|357.96|355.06|357.7|354.8|26
1648062420000|2022-03-23 19:07:00|357.9|355|357.9|355|357.94|355.04|357.86|354.96|24
1648062430000|2022-03-23 19:07:10|357.88|354.98|357.87|354.97|357.9|355|357.82|354.92|21
1648062440000|2022-03-23 19:07:20|357.85|354.95|357.89|354.99|357.9|355|357.81|354.91|18
1648062450000|2022-03-23 19:07:30|357.85|354.95|357.87|354.97|357.9|355|357.83|354.93|17
1648062460000|2022-03-23 19:07:40|357.89|354.99|357.84|354.94|357.89|354.99|357.84|354.94|8
1648062470000|2022-03-23 19:07:50|357.83|354.93|357.9|355|357.94|355.04|357.82|354.92|16
1648062480000|2022-03-23 19:08:00|357.91|355.01|358.02|355.12|358.02|355.12|357.87|354.97|12
1648062490000|2022-03-23 19:08:10|357.97|355.07|357.96|355.06|358.01|355.11|357.96|355.06|14
1648062500000|2022-03-23 19:08:20|357.95|355.05|357.99|355.09|357.99|355.09|357.95|355.05|9
1648062510000|2022-03-23 19:08:30|358|355.1|358.01|355.11|358.02|355.12|357.99|355.09|12
1648062520000|2022-03-23 19:08:40|358|355.1|357.99|355.09|358.01|355.11|357.97|355.07|16
1648062530000|2022-03-23 19:08:50|358.02|355.12|358.1|355.2|358.11|355.21|358|355.1|18
1648062540000|2022-03-23 19:09:00|358.07|355.17|358.16|355.26|358.17|355.27|358.03|355.13|21
1648062550000|2022-03-23 19:09:10|358.15|355.25|358.06|355.16|358.16|355.26|358.05|355.15|19
1648062560000|2022-03-23 19:09:20|358.07|355.17|358.11|355.21|358.11|355.21|358.05|355.15|18
1648062570000|2022-03-23 19:09:30|358.1|355.2|358.1|355.2|358.11|355.21|358.05|355.15|13
1648062580000|2022-03-23 19:09:40|358.07|355.17|358.12|355.22|358.14|355.24|358.03|355.13|19
1648062590000|2022-03-23 19:09:50|358.13|355.23|358.13|355.23|358.13|355.23|358.03|355.13|16
1648062600000|2022-03-23 19:10:00|358.12|355.22|358.13|355.23|358.14|355.24|358.04|355.14|16
1648062610000|2022-03-23 19:10:10|358.14|355.24|358.11|355.21|358.15|355.25|358.09|355.19|21
1648062620000|2022-03-23 19:10:20|358.12|355.22|358.11|355.21|358.12|355.22|358.07|355.17|21
1648062630000|2022-03-23 19:10:30|358.09|355.19|357.97|355.07|358.09|355.19|357.95|355.05|22
1648062640000|2022-03-23 19:10:40|357.98|355.08|357.97|355.07|357.98|355.08|357.97|355.07|4
1648062650000|2022-03-23 19:10:50|357.99|355.09|357.97|355.07|358|355.1|357.96|355.06|9
1648062660000|2022-03-23 19:11:00|357.98|355.08|357.98|355.08|358|355.1|357.97|355.07|8
1648062670000|2022-03-23 19:11:10|357.97|355.07|358.03|355.13|358.04|355.14|357.97|355.07|10
1648062680000|2022-03-23 19:11:20|358.02|355.12|358.01|355.11|358.09|355.19|358.01|355.11|18
1648062690000|2022-03-23 19:11:30|358.03|355.13|357.99|355.09|358.03|355.13|357.99|355.09|9
1648062700000|2022-03-23 19:11:40|357.98|355.08|358.06|355.16|358.06|355.16|357.96|355.06|15
1648062710000|2022-03-23 19:11:50|358.03|355.13|358|355.1|358.06|355.16|357.98|355.08|19
1648062720000|2022-03-23 19:12:00|357.99|355.09|358.01|355.11|358.02|355.12|357.97|355.07|17
1648062730000|2022-03-23 19:12:10|358.02|355.12|358.01|355.11|358.02|355.12|357.99|355.09|14
1648062740000|2022-03-23 19:12:20|358|355.1|357.97|355.07|358|355.1|357.96|355.06|10
1648062750000|2022-03-23 19:12:30|357.98|355.08|358|355.1|358.04|355.14|357.98|355.08|18
1648062760000|2022-03-23 19:12:40|357.98|355.08|358.1|355.2|358.17|355.27|357.98|355.08|18
1648062770000|2022-03-23 19:12:50|358.08|355.18|358.09|355.19|358.15|355.25|358.08|355.18|15
1648062780000|2022-03-23 19:13:00|358.11|355.21|358.12|355.22|358.14|355.24|358.1|355.2|17
1648062790000|2022-03-23 19:13:10|358.11|355.21|358.08|355.18|358.12|355.22|358.08|355.18|16
1648062800000|2022-03-23 19:13:20|358.09|355.19|358|355.1|358.1|355.2|358|355.1|20
1648062810000|2022-03-23 19:13:30|357.99|355.09|358.01|355.11|358.11|355.21|357.98|355.08|13
1648062820000|2022-03-23 19:13:40|358|355.1|358.04|355.14|358.13|355.23|358|355.1|18
1648062830000|2022-03-23 19:13:50|358|355.1|358.06|355.16|358.13|355.23|358|355.1|21
1648062840000|2022-03-23 19:14:00|358.05|355.15|358.09|355.19|358.09|355.19|358.01|355.11|13
1648062850000|2022-03-23 19:14:10|358.08|355.18|358.11|355.21|358.12|355.22|358.03|355.13|8
1648062860000|2022-03-23 19:14:20|358.12|355.22|358.29|355.39|358.29|355.39|358.12|355.22|21
1648062870000|2022-03-23 19:14:30|358.27|355.37|358.29|355.39|358.33|355.43|358.22|355.32|16
1648062880000|2022-03-23 19:14:40|358.27|355.37|358.29|355.39|358.32|355.42|358.27|355.37|15
1648062890000|2022-03-23 19:14:50|358.24|355.34|358.26|355.36|358.3|355.4|358.24|355.34|15
1648062900000|2022-03-23 19:15:00|358.25|355.35|358.28|355.38|358.29|355.39|358.25|355.35|13
1648062910000|2022-03-23 19:15:10|358.27|355.37|358.25|355.35|358.3|355.4|358.24|355.34|18
1648062920000|2022-03-23 19:15:20|358.28|355.38|358.32|355.42|358.32|355.42|358.24|355.34|11
1648062930000|2022-03-23 19:15:30|358.28|355.38|358.32|355.42|358.32|355.42|358.27|355.37|13
1648062940000|2022-03-23 19:15:40|358.29|355.39|358.3|355.4|358.33|355.43|358.28|355.38|9
1648062950000|2022-03-23 19:15:50|358.31|355.41|358.29|355.39|358.32|355.42|358.28|355.38|8
1648062960000|2022-03-23 19:16:00|358.28|355.38|358.32|355.42|358.34|355.44|358.28|355.38|12
1648062970000|2022-03-23 19:16:10|358.28|355.38|358.3|355.4|358.33|355.43|358.27|355.37|13
1648062980000|2022-03-23 19:16:20|358.28|355.38|358.29|355.39|358.31|355.41|358.27|355.37|8
1648062990000|2022-03-23 19:16:30|358.28|355.38|358.28|355.38|358.35|355.45|358.28|355.38|16
1648063000000|2022-03-23 19:16:40|358.29|355.39|358.29|355.39|358.32|355.42|358.27|355.37|22
1648063010000|2022-03-23 19:16:50|358.28|355.38|358.35|355.45|358.36|355.46|358.28|355.38|22
1648063020000|2022-03-23 19:17:00|358.37|355.47|358.37|355.47|358.38|355.48|358.29|355.39|24
1648063030000|2022-03-23 19:17:10|358.32|355.42|358.28|355.38|358.32|355.42|358.24|355.34|21
1648063040000|2022-03-23 19:17:20|358.29|355.39|358.29|355.39|358.41|355.51|358.25|355.35|24
1648063050000|2022-03-23 19:17:30|358.28|355.38|358.3|355.4|358.34|355.44|358.28|355.38|13
1648063060000|2022-03-23 19:17:40|358.28|355.38|358.27|355.37|358.3|355.4|358.23|355.33|17
1648063070000|2022-03-23 19:17:50|358.26|355.36|358.3|355.4|358.31|355.41|358.26|355.36|16
1648063080000|2022-03-23 19:18:00|358.29|355.39|358.34|355.44|358.37|355.47|358.29|355.39|23
1648063090000|2022-03-23 19:18:10|358.33|355.43|358.3|355.4|358.34|355.44|358.27|355.37|17
1648063100000|2022-03-23 19:18:20|358.33|355.43|358.34|355.44|358.36|355.46|358.29|355.39|13
1648063110000|2022-03-23 19:18:30|358.35|355.45|358.5|355.6|358.5|355.6|358.32|355.42|20
1648063120000|2022-03-23 19:18:40|358.45|355.55|358.48|355.58|358.54|355.64|358.45|355.55|24
1648063130000|2022-03-23 19:18:50|358.51|355.61|358.51|355.61|358.56|355.66|358.45|355.55|25
1648063140000|2022-03-23 19:19:00|358.5|355.6|358.54|355.64|358.56|355.66|358.5|355.6|17
1648063150000|2022-03-23 19:19:10|358.52|355.62|358.58|355.68|358.58|355.68|358.42|355.52|19
1648063160000|2022-03-23 19:19:20|358.52|355.62|358.55|355.65|358.59|355.69|358.5|355.6|26
1648063170000|2022-03-23 19:19:30|358.56|355.66|358.68|355.78|358.73|355.83|358.54|355.64|16
1648063180000|2022-03-23 19:19:40|358.7|355.8|358.65|355.75|358.7|355.8|358.65|355.75|17
1648063190000|2022-03-23 19:19:50|358.66|355.76|358.66|355.76|358.69|355.79|358.63|355.73|15
1648063200000|2022-03-23 19:20:00|358.65|355.75|358.67|355.77|358.73|355.83|358.6|355.7|20
1648063210000|2022-03-23 19:20:10|358.66|355.76|358.5|355.6|358.72|355.82|358.45|355.55|29
1648063220000|2022-03-23 19:20:20|358.49|355.59|358.6|355.7|358.62|355.72|358.49|355.59|29
1648063230000|2022-03-23 19:20:30|358.61|355.71|358.6|355.7|358.64|355.74|358.56|355.66|23
1648063240000|2022-03-23 19:20:40|358.61|355.71|358.6|355.7|358.63|355.73|358.58|355.68|13
1648063250000|2022-03-23 19:20:50|358.59|355.69|358.62|355.72|358.64|355.74|358.58|355.68|11
1648063260000|2022-03-23 19:21:00|358.61|355.71|358.61|355.71|358.64|355.74|358.58|355.68|18
1648063270000|2022-03-23 19:21:10|358.62|355.72|358.59|355.69|358.69|355.79|358.54|355.64|15
1648063280000|2022-03-23 19:21:20|358.6|355.7|358.57|355.67|358.62|355.72|358.55|355.65|18
1648063290000|2022-03-23 19:21:30|358.58|355.68|358.59|355.69|358.6|355.7|358.55|355.65|7
1648063300000|2022-03-23 19:21:40|358.67|355.77|358.6|355.7|358.67|355.77|358.57|355.67|17
1648063310000|2022-03-23 19:21:50|358.62|355.72|358.63|355.73|358.71|355.81|358.58|355.68|21
1648063320000|2022-03-23 19:22:00|358.62|355.72|358.55|355.65|358.63|355.73|358.55|355.65|17
1648063330000|2022-03-23 19:22:10|358.57|355.67|358.47|355.57|358.59|355.69|358.47|355.57|18
1648063340000|2022-03-23 19:22:20|358.5|355.6|358.46|355.56|358.51|355.61|358.45|355.55|16
1648063350000|2022-03-23 19:22:30|358.45|355.55|358.42|355.52|358.55|355.65|358.42|355.52|17
1648063360000|2022-03-23 19:22:40|358.43|355.53|358.43|355.53|358.49|355.59|358.43|355.53|12
1648063370000|2022-03-23 19:22:50|358.45|355.55|358.47|355.57|358.53|355.63|358.42|355.52|18
1648063380000|2022-03-23 19:23:00|358.46|355.56|358.54|355.64|358.58|355.68|358.46|355.56|30
1648063390000|2022-03-23 19:23:10|358.53|355.63|358.54|355.64|358.58|355.68|358.52|355.62|18
1648063400000|2022-03-23 19:23:20|358.53|355.63|358.55|355.65|358.58|355.68|358.53|355.63|16
1648063410000|2022-03-23 19:23:30|358.54|355.64|358.53|355.63|358.58|355.68|358.46|355.56|25
1648063420000|2022-03-23 19:23:40|358.55|355.65|358.49|355.59|358.56|355.66|358.49|355.59|19
1648063430000|2022-03-23 19:23:50|358.48|355.58|358.58|355.68|358.59|355.69|358.47|355.57|22
1648063440000|2022-03-23 19:24:00|358.57|355.67|358.53|355.63|358.59|355.69|358.49|355.59|19
1648063450000|2022-03-23 19:24:10|358.52|355.62|358.57|355.67|358.58|355.68|358.51|355.61|15
1648063460000|2022-03-23 19:24:20|358.58|355.68|358.55|355.65|358.59|355.69|358.54|355.64|17
1648063470000|2022-03-23 19:24:30|358.54|355.64|359|356.1|359.04|356.14|358.54|355.64|23
1648063480000|2022-03-23 19:24:40|359.09|356.19|359.35|356.45|359.35|356.45|359.07|356.17|30
1648063490000|2022-03-23 19:24:50|359.34|356.44|359.27|356.37|359.34|356.44|359.23|356.33|19
1648063500000|2022-03-23 19:25:00|359.26|356.36|359.22|356.32|359.3|356.4|359.17|356.27|23
1648063510000|2022-03-23 19:25:10|359.21|356.31|359.18|356.28|359.21|356.31|359.09|356.19|23
1648063520000|2022-03-23 19:25:20|359.19|356.29|359.22|356.32|359.23|356.33|359.15|356.25|23
1648063530000|2022-03-23 19:25:30|359.19|356.29|359.42|356.52|359.43|356.53|359.19|356.29|25
1648063540000|2022-03-23 19:25:40|359.44|356.54|359.33|356.43|359.44|356.54|359.28|356.38|23
1648063550000|2022-03-23 19:25:50|359.32|356.42|359.3|356.4|359.36|356.46|359.27|356.37|23
1648063560000|2022-03-23 19:26:00|359.32|356.42|359.38|356.48|359.43|356.53|359.32|356.42|23
1648063570000|2022-03-23 19:26:10|359.39|356.49|359.31|356.41|359.41|356.51|359.31|356.41|17
1648063580000|2022-03-23 19:26:20|359.33|356.43|359.16|356.26|359.33|356.43|359.13|356.23|21
1648063590000|2022-03-23 19:26:30|359.15|356.25|359.18|356.28|359.21|356.31|359.12|356.22|19
1648063600000|2022-03-23 19:26:40|359.17|356.27|359.02|356.12|359.21|356.31|358.99|356.09|27
1648063610000|2022-03-23 19:26:50|359.09|356.19|359.02|356.12|359.11|356.21|359.02|356.12|26
1648063620000|2022-03-23 19:27:00|359.01|356.11|358.93|356.03|359.11|356.21|358.93|356.03|32
1648063630000|2022-03-23 19:27:10|358.91|356.01|358.86|355.96|359.01|356.11|358.85|355.95|30
1648063640000|2022-03-23 19:27:20|358.84|355.94|358.7|355.8|358.84|355.94|358.7|355.8|24
1648063650000|2022-03-23 19:27:30|358.64|355.74|358.65|355.75|358.71|355.81|358.64|355.74|17
1648063660000|2022-03-23 19:27:40|358.64|355.74|358.66|355.76|358.69|355.79|358.63|355.73|21
1648063670000|2022-03-23 19:27:50|358.67|355.77|358.64|355.74|358.69|355.79|358.64|355.74|14
1648063680000|2022-03-23 19:28:00|358.65|355.75|358.63|355.73|358.68|355.78|358.57|355.67|15
1648063690000|2022-03-23 19:28:10|358.6|355.7|358.48|355.58|358.6|355.7|358.48|355.58|17
1648063700000|2022-03-23 19:28:20|358.58|355.68|358.57|355.67|358.61|355.71|358.54|355.64|17
1648063710000|2022-03-23 19:28:30|358.61|355.71|358.69|355.79|358.7|355.8|358.58|355.68|28
1648063720000|2022-03-23 19:28:40|358.68|355.78|358.66|355.76|358.71|355.81|358.65|355.75|13
1648063730000|2022-03-23 19:28:50|358.65|355.75|358.67|355.77|358.69|355.79|358.61|355.71|10
1648063740000|2022-03-23 19:29:00|358.68|355.78|358.72|355.82|358.81|355.91|358.6|355.7|23
1648063750000|2022-03-23 19:29:10|358.73|355.83|359.03|356.13|359.05|356.15|358.73|355.83|23
1648063760000|2022-03-23 19:29:20|359.01|356.11|358.91|356.01|359.06|356.16|358.91|356.01|23
1648063770000|2022-03-23 19:29:30|358.9|356|358.96|356.06|358.96|356.06|358.84|355.94|20
1648063780000|2022-03-23 19:29:40|358.95|356.05|358.99|356.09|359|356.1|358.95|356.05|20
1648063790000|2022-03-23 19:29:50|358.93|356.03|358.97|356.07|359|356.1|358.93|356.03|20
1648063800000|2022-03-23 19:30:00|358.96|356.06|358.97|356.07|359|356.1|358.94|356.04|24
1648063810000|2022-03-23 19:30:10|358.96|356.06|358.95|356.05|359|356.1|358.94|356.04|26
1648063820000|2022-03-23 19:30:20|359|356.1|358.97|356.07|359.04|356.14|358.94|356.04|20
1648063830000|2022-03-23 19:30:30|358.98|356.08|359.05|356.15|359.07|356.17|358.97|356.07|19
1648063840000|2022-03-23 19:30:40|359.08|356.18|359.11|356.21|359.15|356.25|359.06|356.16|25
1648063850000|2022-03-23 19:30:50|359.12|356.22|359.24|356.34|359.29|356.39|359.12|356.22|31
1648063860000|2022-03-23 19:31:00|359.25|356.35|359.26|356.36|359.29|356.39|359.24|356.34|21
1648063870000|2022-03-23 19:31:10|359.27|356.37|359.21|356.31|359.27|356.37|359.21|356.31|16
1648063880000|2022-03-23 19:31:20|359.22|356.32|359.16|356.26|359.22|356.32|359.16|356.26|10
1648063890000|2022-03-23 19:31:30|359.17|356.27|359.13|356.23|359.17|356.27|359.09|356.19|19
1648063900000|2022-03-23 19:31:40|359.12|356.22|359.16|356.26|359.17|356.27|359.02|356.12|23
1648063910000|2022-03-23 19:31:50|359.17|356.27|359.21|356.31|359.21|356.31|359.12|356.22|23
1648063920000|2022-03-23 19:32:00|359.17|356.27|359.23|356.33|359.35|356.45|359.16|356.26|23
1648063930000|2022-03-23 19:32:10|359.24|356.34|359.25|356.35|359.25|356.35|359.21|356.31|20
1648063940000|2022-03-23 19:32:20|359.23|356.33|359.37|356.47|359.39|356.49|359.23|356.33|21
1648063950000|2022-03-23 19:32:30|359.36|356.46|359.38|356.48|359.42|356.52|359.36|356.46|15
1648063960000|2022-03-23 19:32:40|359.39|356.49|359.32|356.42|359.41|356.51|359.32|356.42|19
1648063970000|2022-03-23 19:32:50|359.35|356.45|359.4|356.5|359.41|356.51|359.33|356.43|19
1648063980000|2022-03-23 19:33:00|359.36|356.46|359.32|356.42|359.38|356.48|359.32|356.42|16
1648063990000|2022-03-23 19:33:10|359.33|356.43|359.32|356.42|359.34|356.44|359.3|356.4|12
1648064000000|2022-03-23 19:33:20|359.31|356.41|359.27|356.37|359.36|356.46|359.26|356.36|17
1648064010000|2022-03-23 19:33:30|359.26|356.36|359.28|356.38|359.32|356.42|359.24|356.34|15
1648064020000|2022-03-23 19:33:40|359.27|356.37|359.33|356.43|359.33|356.43|359.26|356.36|19
1648064030000|2022-03-23 19:33:50|359.32|356.42|359.37|356.47|359.38|356.48|359.26|356.36|22
1648064040000|2022-03-23 19:34:00|359.33|356.43|359.38|356.48|359.4|356.5|359.32|356.42|16
1648064050000|2022-03-23 19:34:10|359.4|356.5|359.39|356.49|359.41|356.51|359.36|356.46|18
1648064060000|2022-03-23 19:34:20|359.41|356.51|359.38|356.48|359.41|356.51|359.34|356.44|19
1648064070000|2022-03-23 19:34:30|359.37|356.47|359.39|356.49|359.39|356.49|359.36|356.46|15
1648064080000|2022-03-23 19:34:40|359.4|356.5|359.36|356.46|359.4|356.5|359.36|356.46|11
1648064090000|2022-03-23 19:34:50|359.32|356.42|359.2|356.3|359.32|356.42|359.14|356.24|24
1648064100000|2022-03-23 19:35:00|359.22|356.32|359.23|356.33|359.23|356.33|359.21|356.31|9
1648064110000|2022-03-23 19:35:10|359.24|356.34|359.35|356.45|359.37|356.47|359.24|356.34|25
1648064120000|2022-03-23 19:35:20|359.36|356.46|359.35|356.45|359.39|356.49|359.31|356.41|16
1648064130000|2022-03-23 19:35:30|359.37|356.47|359.33|356.43|359.45|356.55|359.33|356.43|26
1648064140000|2022-03-23 19:35:40|359.32|356.42|359.4|356.5|359.43|356.53|359.32|356.42|13
1648064150000|2022-03-23 19:35:50|359.41|356.51|359.49|356.59|359.49|356.59|359.37|356.47|23
1648064160000|2022-03-23 19:36:00|359.47|356.57|359.52|356.62|359.56|356.66|359.47|356.57|18
1648064170000|2022-03-23 19:36:10|359.5|356.6|359.42|356.52|359.53|356.63|359.39|356.49|27
1648064180000|2022-03-23 19:36:20|359.43|356.53|359.39|356.49|359.44|356.54|359.39|356.49|23
1648064190000|2022-03-23 19:36:30|359.44|356.54|359.4|356.5|359.45|356.55|359.38|356.48|15
1648064200000|2022-03-23 19:36:40|359.41|356.51|359.41|356.51|359.43|356.53|359.39|356.49|12
1648064210000|2022-03-23 19:36:50|359.42|356.52|359.38|356.48|359.43|356.53|359.38|356.48|11
1648064220000|2022-03-23 19:37:00|359.39|356.49|359.29|356.39|359.42|356.52|359.24|356.34|24
1648064230000|2022-03-23 19:37:10|359.28|356.38|359.16|356.26|359.29|356.39|359.16|356.26|20
1648064240000|2022-03-23 19:37:20|359.13|356.23|359.01|356.11|359.16|356.26|358.95|356.05|23
1648064250000|2022-03-23 19:37:30|359|356.1|358.91|356.01|359.01|356.11|358.89|355.99|16
1648064260000|2022-03-23 19:37:40|358.9|356|358.9|356|358.91|356.01|358.89|355.99|11
1648064270000|2022-03-23 19:37:50|358.89|355.99|358.89|355.99|358.9|356|358.87|355.97|19
1648064280000|2022-03-23 19:38:00|358.9|356|358.9|356|358.95|356.05|358.87|355.97|20
1648064290000|2022-03-23 19:38:10|358.91|356.01|358.93|356.03|358.96|356.06|358.88|355.98|17
1648064300000|2022-03-23 19:38:20|358.92|356.02|358.88|355.98|358.94|356.04|358.88|355.98|13
1648064310000|2022-03-23 19:38:30|358.89|355.99|358.98|356.08|358.98|356.08|358.89|355.99|14
1648064320000|2022-03-23 19:38:40|358.94|356.04|358.89|355.99|359.03|356.13|358.89|355.99|17
1648064330000|2022-03-23 19:38:50|358.96|356.06|358.96|356.06|359|356.1|358.89|355.99|17
1648064340000|2022-03-23 19:39:00|358.98|356.08|358.95|356.05|358.98|356.08|358.92|356.02|8
1648064350000|2022-03-23 19:39:10|358.98|356.08|358.86|355.96|358.98|356.08|358.85|355.95|12
1648064360000|2022-03-23 19:39:20|358.87|355.97|358.86|355.96|358.9|356|358.85|355.95|9
1648064370000|2022-03-23 19:39:30|358.85|355.95|358.9|356|358.94|356.04|358.85|355.95|17
1648064380000|2022-03-23 19:39:40|358.91|356.01|358.9|356|358.96|356.06|358.89|355.99|16
1648064390000|2022-03-23 19:39:50|358.89|355.99|358.86|355.96|358.91|356.01|358.85|355.95|12
1648064400000|2022-03-23 19:40:00|358.84|355.94|358.91|356.01|358.95|356.05|358.84|355.94|11
1648064410000|2022-03-23 19:40:10|358.89|355.99|358.88|355.98|358.96|356.06|358.87|355.97|13
1648064420000|2022-03-23 19:40:20|358.87|355.97|358.85|355.95|358.88|355.98|358.79|355.89|27
1648064430000|2022-03-23 19:40:30|358.86|355.96|358.78|355.88|358.87|355.97|358.77|355.87|20
1648064440000|2022-03-23 19:40:40|358.77|355.87|358.59|355.69|358.83|355.93|358.59|355.69|20
1648064450000|2022-03-23 19:40:50|358.58|355.68|358.6|355.7|358.6|355.7|358.54|355.64|15
1648064460000|2022-03-23 19:41:00|358.61|355.71|358.5|355.6|358.61|355.71|358.5|355.6|15
1648064470000|2022-03-23 19:41:10|358.49|355.59|358.49|355.59|358.51|355.61|358.42|355.52|24
1648064480000|2022-03-23 19:41:20|358.46|355.56|358.51|355.61|358.56|355.66|358.45|355.55|18
1648064490000|2022-03-23 19:41:30|358.48|355.58|358.28|355.38|358.49|355.59|358.27|355.37|19
1648064500000|2022-03-23 19:41:40|358.31|355.41|358.23|355.33|358.31|355.41|358.18|355.28|20
1648064510000|2022-03-23 19:41:50|358.24|355.34|358.31|355.41|358.37|355.47|358.23|355.33|23
1648064520000|2022-03-23 19:42:00|358.32|355.42|358.32|355.42|358.36|355.46|358.25|355.35|26
1648064530000|2022-03-23 19:42:10|358.31|355.41|358.27|355.37|358.33|355.43|358.26|355.36|23
1648064540000|2022-03-23 19:42:20|358.28|355.38|358.25|355.35|358.31|355.41|358.24|355.34|24
1648064550000|2022-03-23 19:42:30|358.26|355.36|358.28|355.38|358.3|355.4|358.26|355.36|17
1648064560000|2022-03-23 19:42:40|358.29|355.39|358.33|355.43|358.36|355.46|358.27|355.37|20
1648064570000|2022-03-23 19:42:50|358.34|355.44|358.33|355.43|358.35|355.45|358.31|355.41|16
1648064580000|2022-03-23 19:43:00|358.32|355.42|358.48|355.58|358.49|355.59|358.32|355.42|19
1648064590000|2022-03-23 19:43:10|358.46|355.56|358.45|355.55|358.48|355.58|358.44|355.54|13
1648064600000|2022-03-23 19:43:20|358.46|355.56|358.47|355.57|358.47|355.57|358.45|355.55|14
1648064610000|2022-03-23 19:43:30|358.46|355.56|358.46|355.56|358.47|355.57|358.43|355.53|9
1648064620000|2022-03-23 19:43:40|358.47|355.57|358.55|355.65|358.55|355.65|358.47|355.57|8
1648064630000|2022-03-23 19:43:50|358.6|355.7|358.71|355.81|358.72|355.82|358.6|355.7|18
1648064640000|2022-03-23 19:44:00|358.7|355.8|358.57|355.67|358.7|355.8|358.57|355.67|18
1648064650000|2022-03-23 19:44:10|358.59|355.69|358.62|355.72|358.7|355.8|358.59|355.69|19
1648064660000|2022-03-23 19:44:20|358.61|355.71|358.55|355.65|358.63|355.73|358.55|355.65|14
1648064670000|2022-03-23 19:44:30|358.56|355.66|358.57|355.67|358.6|355.7|358.54|355.64|17
1648064680000|2022-03-23 19:44:40|358.59|355.69|358.62|355.72|358.62|355.72|358.57|355.67|8
1648064690000|2022-03-23 19:44:50|358.63|355.73|358.67|355.77|358.7|355.8|358.6|355.7|19
1648064700000|2022-03-23 19:45:00|358.68|355.78|358.75|355.85|358.78|355.88|358.64|355.74|29
1648064710000|2022-03-23 19:45:10|358.74|355.84|358.79|355.89|358.8|355.9|358.74|355.84|18
1648064720000|2022-03-23 19:45:20|358.78|355.88|358.96|356.06|358.96|356.06|358.78|355.88|26
1648064730000|2022-03-23 19:45:30|358.94|356.04|358.93|356.03|359.01|356.11|358.92|356.02|24
1648064740000|2022-03-23 19:45:40|358.98|356.08|358.99|356.09|359|356.1|358.93|356.03|20
1648064750000|2022-03-23 19:45:50|358.96|356.06|359.01|356.11|359.01|356.11|358.93|356.03|17
1648064760000|2022-03-23 19:46:00|359.02|356.12|359.08|356.18|359.14|356.24|358.94|356.04|20
1648064770000|2022-03-23 19:46:10|359.14|356.24|359.12|356.22|359.2|356.3|359.08|356.18|22
1648064780000|2022-03-23 19:46:20|359.11|356.21|359.09|356.19|359.15|356.25|359.04|356.14|27
1648064790000|2022-03-23 19:46:30|359.07|356.17|358.87|355.97|359.07|356.17|358.84|355.94|21
1648064800000|2022-03-23 19:46:40|358.86|355.96|358.93|356.03|358.93|356.03|358.86|355.96|11
1648064810000|2022-03-23 19:46:50|358.97|356.07|359.04|356.14|359.08|356.18|358.94|356.04|23
1648064820000|2022-03-23 19:47:00|359.05|356.15|359.17|356.27|359.17|356.27|359.01|356.11|24
1648064830000|2022-03-23 19:47:10|359.16|356.26|359.23|356.33|359.27|356.37|359.16|356.26|21
1648064840000|2022-03-23 19:47:20|359.24|356.34|359.19|356.29|359.26|356.36|359.16|356.26|12
1648064850000|2022-03-23 19:47:30|359.21|356.31|359.18|356.28|359.27|356.37|359.16|356.26|16
1648064860000|2022-03-23 19:47:40|359.22|356.32|359.19|356.29|359.24|356.34|359.15|356.25|20
1648064870000|2022-03-23 19:47:50|359.22|356.32|359.2|356.3|359.25|356.35|359.17|356.27|14
1648064880000|2022-03-23 19:48:00|359.19|356.29|359.2|356.3|359.24|356.34|359.17|356.27|17
1648064890000|2022-03-23 19:48:10|359.21|356.31|359.13|356.23|359.25|356.35|359.1|356.2|29
1648064900000|2022-03-23 19:48:20|359.12|356.22|358.95|356.05|359.14|356.24|358.93|356.03|19
1648064910000|2022-03-23 19:48:30|358.94|356.04|358.96|356.06|358.98|356.08|358.92|356.02|12
1648064920000|2022-03-23 19:48:40|358.98|356.08|358.97|356.07|359.05|356.15|358.96|356.06|16
1648064930000|2022-03-23 19:48:50|358.96|356.06|358.98|356.08|358.98|356.08|358.91|356.01|20
1648064940000|2022-03-23 19:49:00|358.99|356.09|358.84|355.94|359.12|356.22|358.81|355.91|27
1648064950000|2022-03-23 19:49:10|358.86|355.96|358.83|355.93|358.88|355.98|358.79|355.89|14
1648064960000|2022-03-23 19:49:20|358.85|355.95|358.89|355.99|358.9|356|358.85|355.95|12
1648064970000|2022-03-23 19:49:30|358.88|355.98|358.86|355.96|358.89|355.99|358.85|355.95|11
1648064980000|2022-03-23 19:49:40|358.87|355.97|358.85|355.95|358.88|355.98|358.83|355.93|9
1648064990000|2022-03-23 19:49:50|358.86|355.96|358.88|355.98|358.94|356.04|358.86|355.96|26
1648065000000|2022-03-23 19:50:00|358.89|355.99|358.59|355.69|358.89|355.99|358.57|355.67|26
1648065010000|2022-03-23 19:50:10|358.6|355.7|358.59|355.69|358.61|355.71|358.56|355.66|11
1648065020000|2022-03-23 19:50:20|358.58|355.68|358.6|355.7|358.62|355.72|358.58|355.68|10
1648065030000|2022-03-23 19:50:30|358.63|355.73|358.61|355.71|358.63|355.73|358.59|355.69|14
1648065040000|2022-03-23 19:50:40|358.63|355.73|358.62|355.72|358.64|355.74|358.59|355.69|11
1648065050000|2022-03-23 19:50:50|358.59|355.69|358.08|355.18|358.63|355.73|358.08|355.18|15
1648065060000|2022-03-23 19:51:00|358.12|355.22|357.94|355.04|358.12|355.22|357.94|355.04|23
1648065070000|2022-03-23 19:51:10|357.92|355.02|358.01|355.11|358.01|355.11|357.9|355|19
1648065080000|2022-03-23 19:51:20|358.02|355.12|358.04|355.14|358.08|355.18|357.98|355.08|25
1648065090000|2022-03-23 19:51:30|358.05|355.15|358.2|355.3|358.26|355.36|358.05|355.15|22
1648065100000|2022-03-23 19:51:40|358.19|355.29|358.14|355.24|358.24|355.34|358.13|355.23|17
1648065110000|2022-03-23 19:51:50|358.17|355.27|358.15|355.25|358.22|355.32|358.11|355.21|18
1648065120000|2022-03-23 19:52:00|358.21|355.31|358.1|355.2|358.22|355.32|358.09|355.19|25
1648065130000|2022-03-23 19:52:10|358.11|355.21|358.32|355.42|358.32|355.42|358.11|355.21|30
1648065140000|2022-03-23 19:52:20|358.33|355.43|358.31|355.41|358.34|355.44|358.27|355.37|18
1648065150000|2022-03-23 19:52:30|358.33|355.43|358.33|355.43|358.34|355.44|358.24|355.34|19
1648065160000|2022-03-23 19:52:40|358.32|355.42|358.34|355.44|358.38|355.48|358.3|355.4|21
1648065170000|2022-03-23 19:52:50|358.38|355.48|358.3|355.4|358.38|355.48|358.23|355.33|17
1648065180000|2022-03-23 19:53:00|358.29|355.39|358.26|355.36|358.29|355.39|358.23|355.33|22
1648065190000|2022-03-23 19:53:10|358.25|355.35|358.19|355.29|358.31|355.41|358.19|355.29|17
1648065200000|2022-03-23 19:53:20|358.2|355.3|358.18|355.28|358.23|355.33|358.16|355.26|25
1648065210000|2022-03-23 19:53:30|358.2|355.3|358.18|355.28|358.23|355.33|358.14|355.24|22
1648065220000|2022-03-23 19:53:40|358.19|355.29|358.25|355.35|358.28|355.38|358.18|355.28|22
1648065230000|2022-03-23 19:53:50|358.26|355.36|358.14|355.24|358.27|355.37|358.13|355.23|18
1648065240000|2022-03-23 19:54:00|358.13|355.23|358.22|355.32|358.22|355.32|358.13|355.23|14
1648065250000|2022-03-23 19:54:10|358.19|355.29|358.13|355.23|358.22|355.32|358.13|355.23|11
1648065260000|2022-03-23 19:54:20|358.12|355.22|358.08|355.18|358.12|355.22|358.04|355.14|17
1648065270000|2022-03-23 19:54:30|358.05|355.15|358.1|355.2|358.15|355.25|358.02|355.12|16
1648065280000|2022-03-23 19:54:40|358.09|355.19|358.09|355.19|358.16|355.26|358.07|355.17|22
1648065290000|2022-03-23 19:54:50|358.1|355.2|358.04|355.14|358.19|355.29|358.04|355.14|17
1648065300000|2022-03-23 19:55:00|358.06|355.16|358.11|355.21|358.18|355.28|358.06|355.16|25
1648065310000|2022-03-23 19:55:10|358.1|355.2|358.09|355.19|358.15|355.25|358.09|355.19|18
1648065320000|2022-03-23 19:55:20|358.1|355.2|358.11|355.21|358.16|355.26|358.07|355.17|18
1648065330000|2022-03-23 19:55:30|358.12|355.22|358.1|355.2|358.15|355.25|358.06|355.16|18
1648065340000|2022-03-23 19:55:40|358.11|355.21|358.14|355.24|358.14|355.24|358.07|355.17|13
1648065350000|2022-03-23 19:55:50|358.15|355.25|358.18|355.28|358.2|355.3|358.11|355.21|22
1648065360000|2022-03-23 19:56:00|358.19|355.29|358.19|355.29|358.2|355.3|358.15|355.25|13
1648065370000|2022-03-23 19:56:10|358.18|355.28|358.18|355.28|358.2|355.3|358.16|355.26|12
1648065380000|2022-03-23 19:56:20|358.17|355.27|358.14|355.24|358.18|355.28|358.09|355.19|19
1648065390000|2022-03-23 19:56:30|358.13|355.23|358.05|355.15|358.13|355.23|358.02|355.12|19
1648065400000|2022-03-23 19:56:40|358.09|355.19|358.04|355.14|358.09|355.19|358.01|355.11|22
1648065410000|2022-03-23 19:56:50|358.03|355.13|358.04|355.14|358.06|355.16|357.98|355.08|21
1648065420000|2022-03-23 19:57:00|358.03|355.13|357.97|355.07|358.05|355.15|357.96|355.06|15
1648065430000|2022-03-23 19:57:10|357.98|355.08|358|355.1|358.02|355.12|357.97|355.07|16
1648065440000|2022-03-23 19:57:20|358.02|355.12|357.96|355.06|358.02|355.12|357.95|355.05|21
1648065450000|2022-03-23 19:57:30|357.94|355.04|357.81|354.91|357.94|355.04|357.81|354.91|24
1648065460000|2022-03-23 19:57:40|357.8|354.9|357.75|354.85|357.83|354.93|357.75|354.85|14
1648065470000|2022-03-23 19:57:50|357.78|354.88|357.68|354.78|357.78|354.88|357.62|354.72|14
1648065480000|2022-03-23 19:58:00|357.66|354.76|357.69|354.79|357.72|354.82|357.65|354.75|24
1648065490000|2022-03-23 19:58:10|357.67|354.77|357.6|354.7|357.71|354.81|357.6|354.7|22
1648065500000|2022-03-23 19:58:20|357.61|354.71|357.63|354.73|357.66|354.76|357.58|354.68|21
1648065510000|2022-03-23 19:58:30|357.66|354.76|357.59|354.69|357.66|354.76|357.57|354.67|15
1648065520000|2022-03-23 19:58:40|357.58|354.68|357.64|354.74|357.65|354.75|357.57|354.67|11
1648065530000|2022-03-23 19:58:50|357.66|354.76|357.6|354.7|357.66|354.76|357.6|354.7|14
1648065540000|2022-03-23 19:59:00|357.61|354.71|357.64|354.74|357.64|354.74|357.58|354.68|19
1648065550000|2022-03-23 19:59:10|357.62|354.72|357.62|354.72|357.64|354.74|357.61|354.71|16
1648065560000|2022-03-23 19:59:20|357.63|354.73|357.63|354.73|357.65|354.75|357.61|354.71|18
1648065570000|2022-03-23 19:59:30|357.62|354.72|357.64|354.74|357.67|354.77|357.62|354.72|15
1648065580000|2022-03-23 19:59:40|357.63|354.73|357.64|354.74|357.66|354.76|357.62|354.72|11
1648065590000|2022-03-23 19:59:50|357.63|354.73|357.64|354.74|357.65|354.75|357.59|354.69|21
1648065600000|2022-03-23 20:00:00|357.63|354.73|357.62|354.72|357.64|354.74|357.57|354.67|22
1648065610000|2022-03-23 20:00:10|357.6|354.7|357.63|354.73|357.63|354.73|357.59|354.69|24
1648065620000|2022-03-23 20:00:20|357.6|354.7|357.35|354.45|357.61|354.71|357.35|354.45|27
1648065630000|2022-03-23 20:00:30|357.4|354.5|357.51|354.61|357.51|354.61|357.35|354.45|29
1648065640000|2022-03-23 20:00:40|357.46|354.56|357.52|354.62|357.6|354.7|357.46|354.56|28
1648065650000|2022-03-23 20:00:50|357.54|354.64|357.52|354.62|357.57|354.67|357.47|354.57|21
1648065660000|2022-03-23 20:01:00|357.54|354.64|357.47|354.57|357.54|354.64|357.43|354.53|16
1648065670000|2022-03-23 20:01:10|357.45|354.55|357.44|354.54|357.52|354.62|357.43|354.53|20
1648065680000|2022-03-23 20:01:20|357.46|354.56|357.43|354.53|357.48|354.58|357.41|354.51|15
1648065690000|2022-03-23 20:01:30|357.42|354.52|357.48|354.58|357.48|354.58|357.42|354.52|21
1648065700000|2022-03-23 20:01:40|357.47|354.57|357.6|354.7|357.61|354.71|357.47|354.57|19
1648065710000|2022-03-23 20:01:50|357.61|354.71|357.57|354.67|357.61|354.71|357.47|354.57|24
1648065720000|2022-03-23 20:02:00|357.46|354.56|357.47|354.57|357.58|354.68|357.46|354.56|19
1648065730000|2022-03-23 20:02:10|357.54|354.64|357.51|354.61|357.58|354.68|357.48|354.58|24
1648065740000|2022-03-23 20:02:20|357.44|354.54|357.55|354.65|357.57|354.67|357.44|354.54|17
1648065750000|2022-03-23 20:02:30|357.54|354.64|357.57|354.67|357.58|354.68|357.45|354.55|27
1648065760000|2022-03-23 20:02:40|357.48|354.58|357.56|354.66|357.6|354.7|357.48|354.58|18
1648065770000|2022-03-23 20:02:50|357.55|354.65|357.47|354.57|357.57|354.67|357.47|354.57|19
1648065780000|2022-03-23 20:03:00|357.54|354.64|357.36|354.46|357.55|354.65|357.33|354.43|31
1648065790000|2022-03-23 20:03:10|357.34|354.44|357.35|354.45|357.44|354.54|357.32|354.42|23
1648065800000|2022-03-23 20:03:20|357.34|354.44|357.88|354.98|357.96|355.06|357.34|354.44|33
1648065810000|2022-03-23 20:03:30|357.87|354.97|357.69|354.79|357.89|354.99|357.69|354.79|27
1648065820000|2022-03-23 20:03:40|357.73|354.83|357.75|354.85|357.76|354.86|357.68|354.78|18
1648065830000|2022-03-23 20:03:50|357.74|354.84|357.71|354.81|357.76|354.86|357.71|354.81|18
1648065840000|2022-03-23 20:04:00|357.7|354.8|357.7|354.8|357.7|354.8|357.66|354.76|14
1648065850000|2022-03-23 20:04:10|357.69|354.79|357.71|354.81|357.73|354.83|357.68|354.78|16
1648065860000|2022-03-23 20:04:20|357.7|354.8|357.68|354.78|357.71|354.81|357.67|354.77|9
1648065870000|2022-03-23 20:04:30|357.67|354.77|357.67|354.77|357.72|354.82|357.66|354.76|17
1648065880000|2022-03-23 20:04:40|357.66|354.76|357.72|354.82|357.73|354.83|357.64|354.74|23
1648065890000|2022-03-23 20:04:50|357.73|354.83|357.72|354.82|357.75|354.85|357.68|354.78|21
1648065900000|2022-03-23 20:05:00|357.7|354.8|357.68|354.78|357.72|354.82|357.66|354.76|16
1648065910000|2022-03-23 20:05:10|357.67|354.77|357.78|354.88|357.84|354.94|357.67|354.77|29
1648065920000|2022-03-23 20:05:20|357.82|354.92|357.92|355.02|357.94|355.04|357.78|354.88|26
1648065930000|2022-03-23 20:05:30|357.91|355.01|357.85|354.95|357.92|355.02|357.83|354.93|21
1648065940000|2022-03-23 20:05:40|357.84|354.94|357.96|355.06|358|355.1|357.83|354.93|25
1648065950000|2022-03-23 20:05:50|357.94|355.04|357.96|355.06|358.01|355.11|357.92|355.02|18
1648065960000|2022-03-23 20:06:00|358|355.1|357.92|355.02|358|355.1|357.92|355.02|19
1648065970000|2022-03-23 20:06:10|357.91|355.01|357.95|355.05|357.96|355.06|357.9|355|14
1648065980000|2022-03-23 20:06:20|357.97|355.07|357.91|355.01|357.97|355.07|357.91|355.01|9
1648065990000|2022-03-23 20:06:30|357.93|355.03|357.93|355.03|357.97|355.07|357.92|355.02|14
1648066000000|2022-03-23 20:06:40|357.96|355.06|357.98|355.08|357.99|355.09|357.92|355.02|10
1648066010000|2022-03-23 20:06:50|357.97|355.07|357.87|354.97|357.97|355.07|357.86|354.96|17
1648066020000|2022-03-23 20:07:00|357.86|354.96|357.87|354.97|357.91|355.01|357.85|354.95|12
1648066030000|2022-03-23 20:07:10|357.89|354.99|357.89|354.99|357.94|355.04|357.88|354.98|14
1648066040000|2022-03-23 20:07:20|357.88|354.98|357.86|354.96|357.92|355.02|357.84|354.94|18
1648066050000|2022-03-23 20:07:30|357.85|354.95|357.84|354.94|357.93|355.03|357.82|354.92|19
1648066060000|2022-03-23 20:07:40|357.86|354.96|357.85|354.95|357.88|354.98|357.82|354.92|13
1648066070000|2022-03-23 20:07:50|357.84|354.94|357.94|355.04|357.96|355.06|357.83|354.93|13
1648066080000|2022-03-23 20:08:00|357.95|355.05|357.93|355.03|357.99|355.09|357.87|354.97|19
1648066090000|2022-03-23 20:08:10|357.9|355|357.9|355|358.01|355.11|357.9|355|14
1648066100000|2022-03-23 20:08:20|357.89|354.99|357.88|354.98|357.97|355.07|357.86|354.96|18
1648066110000|2022-03-23 20:08:30|357.87|354.97|357.95|355.05|357.95|355.05|357.86|354.96|13
1648066120000|2022-03-23 20:08:40|357.98|355.08|358|355.1|358|355.1|357.95|355.05|14
1648066130000|2022-03-23 20:08:50|358.02|355.12|358.09|355.19|358.09|355.19|357.99|355.09|20
1648066140000|2022-03-23 20:09:00|358.1|355.2|358.02|355.12|358.1|355.2|358.02|355.12|18
1648066150000|2022-03-23 20:09:10|358.01|355.11|358.09|355.19|358.1|355.2|358.01|355.11|17
1648066160000|2022-03-23 20:09:20|358.06|355.16|358.15|355.25|358.2|355.3|358.05|355.15|27
1648066170000|2022-03-23 20:09:30|358.18|355.28|358.24|355.34|358.29|355.39|358.18|355.28|19
1648066180000|2022-03-23 20:09:40|358.25|355.35|358.18|355.28|358.3|355.4|358.16|355.26|25
1648066190000|2022-03-23 20:09:50|358.17|355.27|358.32|355.42|358.34|355.44|358.16|355.26|19
1648066200000|2022-03-23 20:10:00|358.29|355.39|358.25|355.35|358.31|355.41|358.24|355.34|19
1648066210000|2022-03-23 20:10:10|358.24|355.34|358.23|355.33|358.25|355.35|358.2|355.3|12
1648066220000|2022-03-23 20:10:20|358.22|355.32|358.3|355.4|358.35|355.45|358.22|355.32|17
1648066230000|2022-03-23 20:10:30|358.31|355.41|358.31|355.41|358.32|355.42|358.29|355.39|9
1648066240000|2022-03-23 20:10:40|358.29|355.39|358.36|355.46|358.39|355.49|358.29|355.39|21
1648066250000|2022-03-23 20:10:50|358.35|355.45|358.47|355.57|358.55|355.65|358.35|355.45|28
1648066260000|2022-03-23 20:11:00|358.46|355.56|358.48|355.58|358.55|355.65|358.44|355.54|23
1648066270000|2022-03-23 20:11:10|358.52|355.62|358.46|355.56|358.55|355.65|358.45|355.55|21
1648066280000|2022-03-23 20:11:20|358.51|355.61|358.35|355.45|358.52|355.62|358.35|355.45|22
1648066290000|2022-03-23 20:11:30|358.37|355.47|358.38|355.48|358.41|355.51|358.36|355.46|17
1648066300000|2022-03-23 20:11:40|358.39|355.49|358.42|355.52|358.42|355.52|358.35|355.45|18
1648066310000|2022-03-23 20:11:50|358.41|355.51|358.44|355.54|358.46|355.56|358.41|355.51|16
1648066320000|2022-03-23 20:12:00|358.46|355.56|358.44|355.54|358.46|355.56|358.43|355.53|11
1648066330000|2022-03-23 20:12:10|358.46|355.56|358.47|355.57|358.49|355.59|358.44|355.54|19
1648066340000|2022-03-23 20:12:20|358.48|355.58|358.43|355.53|358.48|355.58|358.42|355.52|18
1648066350000|2022-03-23 20:12:30|358.42|355.52|358.38|355.48|358.43|355.53|358.38|355.48|12
1648066360000|2022-03-23 20:12:40|358.37|355.47|358.36|355.46|358.4|355.5|358.36|355.46|8
1648066370000|2022-03-23 20:12:50|358.38|355.48|358.36|355.46|358.4|355.5|358.35|355.45|9
1648066380000|2022-03-23 20:13:00|358.37|355.47|358.37|355.47|358.43|355.53|358.37|355.47|16
1648066390000|2022-03-23 20:13:10|358.38|355.48|358.39|355.49|358.43|355.53|358.36|355.46|18
1648066400000|2022-03-23 20:13:20|358.41|355.51|358.4|355.5|358.41|355.51|358.36|355.46|10
1648066410000|2022-03-23 20:13:30|358.39|355.49|358.37|355.47|358.4|355.5|358.35|355.45|15
1648066420000|2022-03-23 20:13:40|358.38|355.48|358.4|355.5|358.4|355.5|358.36|355.46|14
1648066430000|2022-03-23 20:13:50|358.39|355.49|358.38|355.48|358.41|355.51|358.38|355.48|6
1648066440000|2022-03-23 20:14:00|358.39|355.49|358.41|355.51|358.42|355.52|358.38|355.48|12
1648066450000|2022-03-23 20:14:10|358.42|355.52|358.47|355.57|358.47|355.57|358.42|355.52|6
1648066460000|2022-03-23 20:14:20|358.46|355.56|358.47|355.57|358.48|355.58|358.4|355.5|14
1648066470000|2022-03-23 20:14:30|358.42|355.52|358.4|355.5|358.46|355.56|358.4|355.5|13
1648066480000|2022-03-23 20:14:40|358.41|355.51|358.42|355.52|358.43|355.53|358.38|355.48|9
1648066490000|2022-03-23 20:14:50|358.43|355.53|358.39|355.49|358.43|355.53|358.38|355.48|13
1648066500000|2022-03-23 20:15:00|358.4|355.5|358.42|355.52|358.42|355.52|358.38|355.48|10
1648066510000|2022-03-23 20:15:10|358.39|355.49|358.38|355.48|358.44|355.54|358.38|355.48|13
1648066520000|2022-03-23 20:15:20|358.37|355.47|358.41|355.51|358.41|355.51|358.36|355.46|13
1648066530000|2022-03-23 20:15:30|358.4|355.5|358.37|355.47|358.4|355.5|358.36|355.46|12
1648066540000|2022-03-23 20:15:40|358.36|355.46|358.38|355.48|358.42|355.52|358.36|355.46|13
1648066550000|2022-03-23 20:15:50|358.41|355.51|358.31|355.41|358.41|355.51|358.31|355.41|8
1648066560000|2022-03-23 20:16:00|358.3|355.4|358.22|355.32|358.3|355.4|358.19|355.29|20
1648066570000|2022-03-23 20:16:10|358.23|355.33|358.26|355.36|358.3|355.4|358.21|355.31|14
1648066580000|2022-03-23 20:16:20|358.31|355.41|358.34|355.44|358.36|355.46|358.23|355.33|26
1648066590000|2022-03-23 20:16:30|358.33|355.43|358.35|355.45|358.35|355.45|358.24|355.34|22
1648066600000|2022-03-23 20:16:40|358.34|355.44|358.35|355.45|358.39|355.49|358.31|355.41|11
1648066610000|2022-03-23 20:16:50|358.36|355.46|358.36|355.46|358.37|355.47|358.32|355.42|22
1648066620000|2022-03-23 20:17:00|358.32|355.42|358.29|355.39|358.41|355.51|358.29|355.39|13
1648066630000|2022-03-23 20:17:10|358.3|355.4|358.29|355.39|358.33|355.43|358.28|355.38|8
1648066640000|2022-03-23 20:17:20|358.3|355.4|358.36|355.46|358.4|355.5|358.3|355.4|21
1648066650000|2022-03-23 20:17:30|358.34|355.44|358.3|355.4|358.4|355.5|358.3|355.4|17
1648066660000|2022-03-23 20:17:40|358.29|355.39|358.43|355.53|358.43|355.53|358.29|355.39|17
1648066670000|2022-03-23 20:17:50|358.39|355.49|358.36|355.46|358.39|355.49|358.33|355.43|15
1648066680000|2022-03-23 20:18:00|358.33|355.43|358.34|355.44|358.37|355.47|358.32|355.42|14
1648066690000|2022-03-23 20:18:10|358.35|355.45|358.33|355.43|358.38|355.48|358.29|355.39|17
1648066700000|2022-03-23 20:18:20|358.34|355.44|358.41|355.51|358.41|355.51|358.3|355.4|18
1648066710000|2022-03-23 20:18:30|358.4|355.5|358.33|355.43|358.4|355.5|358.32|355.42|9
1648066720000|2022-03-23 20:18:40|358.32|355.42|358.34|355.44|358.4|355.5|358.29|355.39|25
1648066730000|2022-03-23 20:18:50|358.33|355.43|358.38|355.48|358.41|355.51|358.33|355.43|21
1648066740000|2022-03-23 20:19:00|358.4|355.5|358.42|355.52|358.42|355.52|358.35|355.45|15
1648066750000|2022-03-23 20:19:10|358.39|355.49|358.42|355.52|358.45|355.55|358.39|355.49|13
1648066760000|2022-03-23 20:19:20|358.41|355.51|358.52|355.62|358.55|355.65|358.39|355.49|26
1648066770000|2022-03-23 20:19:30|358.51|355.61|358.51|355.61|358.51|355.61|358.42|355.52|12
1648066780000|2022-03-23 20:19:40|358.49|355.59|358.5|355.6|358.52|355.62|358.48|355.58|13
1648066790000|2022-03-23 20:19:50|358.49|355.59|358.51|355.61|358.52|355.62|358.47|355.57|12
1648066800000|2022-03-23 20:20:00|358.5|355.6|358.54|355.64|358.56|355.66|358.46|355.56|11
1648066810000|2022-03-23 20:20:10|358.53|355.63|358.53|355.63|358.54|355.64|358.43|355.53|9
1648066820000|2022-03-23 20:20:20|358.55|355.65|358.57|355.67|358.57|355.67|358.51|355.61|18
1648066830000|2022-03-23 20:20:30|358.6|355.7|358.61|355.71|358.63|355.73|358.58|355.68|20
1648066840000|2022-03-23 20:20:40|358.62|355.72|358.58|355.68|358.62|355.72|358.58|355.68|8
1648066850000|2022-03-23 20:20:50|358.59|355.69|358.69|355.79|358.69|355.79|358.59|355.69|19
1648066860000|2022-03-23 20:21:00|358.7|355.8|358.69|355.79|358.73|355.83|358.66|355.76|18
1648066870000|2022-03-23 20:21:10|358.65|355.75|358.67|355.77|358.72|355.82|358.62|355.72|15
1648066880000|2022-03-23 20:21:20|358.68|355.78|358.69|355.79|358.7|355.8|358.62|355.72|15
1648066890000|2022-03-23 20:21:30|358.68|355.78|358.74|355.84|358.74|355.84|358.64|355.74|22
1648066900000|2022-03-23 20:21:40|358.7|355.8|358.86|355.96|358.86|355.96|358.67|355.77|24
1648066910000|2022-03-23 20:21:50|358.87|355.97|358.85|355.95|358.89|355.99|358.82|355.92|16
1648066920000|2022-03-23 20:22:00|358.86|355.96|358.84|355.94|358.88|355.98|358.78|355.88|14
1648066930000|2022-03-23 20:22:10|358.82|355.92|359.12|356.22|359.15|356.25|358.78|355.88|25
1648066940000|2022-03-23 20:22:20|359.06|356.16|358.99|356.09|359.06|356.16|358.97|356.07|18
1648066950000|2022-03-23 20:22:30|359.01|356.11|358.87|355.97|359.03|356.13|358.84|355.94|23
1648066960000|2022-03-23 20:22:40|358.86|355.96|358.89|355.99|358.97|356.07|358.86|355.96|23
1648066970000|2022-03-23 20:22:50|358.9|356|358.95|356.05|358.96|356.06|358.87|355.97|21
1648066980000|2022-03-23 20:23:00|358.94|356.04|358.93|356.03|358.95|356.05|358.91|356.01|13
1648066990000|2022-03-23 20:23:10|358.92|356.02|358.91|356.01|358.98|356.08|358.89|355.99|14
1648067000000|2022-03-23 20:23:20|358.92|356.02|358.93|356.03|358.98|356.08|358.9|356|19
1648067010000|2022-03-23 20:23:30|358.92|356.02|358.93|356.03|358.96|356.06|358.89|355.99|18
1648067020000|2022-03-23 20:23:40|358.92|356.02|358.96|356.06|358.96|356.06|358.91|356.01|18
1648067030000|2022-03-23 20:23:50|358.99|356.09|358.93|356.03|359.01|356.11|358.93|356.03|25
1648067040000|2022-03-23 20:24:00|358.95|356.05|358.99|356.09|359.01|356.11|358.93|356.03|24
1648067050000|2022-03-23 20:24:10|358.96|356.06|359.01|356.11|359.01|356.11|358.93|356.03|17
1648067060000|2022-03-23 20:24:20|359|356.1|359.11|356.21|359.11|356.21|358.95|356.05|18
1648067070000|2022-03-23 20:24:30|359.03|356.13|359|356.1|359.09|356.19|358.96|356.06|22
1648067080000|2022-03-23 20:24:40|358.97|356.07|358.91|356.01|359.03|356.13|358.89|355.99|18
1648067090000|2022-03-23 20:24:50|358.93|356.03|358.96|356.06|358.96|356.06|358.91|356.01|6
1648067100000|2022-03-23 20:25:00|358.95|356.05|358.93|356.03|359|356.1|358.9|356|12
1648067110000|2022-03-23 20:25:10|358.91|356.01|358.85|355.95|358.96|356.06|358.85|355.95|12
1648067120000|2022-03-23 20:25:20|358.84|355.94|358.77|355.87|358.84|355.94|358.76|355.86|15
1648067130000|2022-03-23 20:25:30|358.8|355.9|358.77|355.87|358.8|355.9|358.74|355.84|13
1648067140000|2022-03-23 20:25:40|358.79|355.89|358.71|355.81|358.81|355.91|358.71|355.81|16
1648067150000|2022-03-23 20:25:50|358.74|355.84|358.74|355.84|358.83|355.93|358.72|355.82|11
1648067160000|2022-03-23 20:26:00|358.73|355.83|358.76|355.86|358.79|355.89|358.72|355.82|15
1648067170000|2022-03-23 20:26:10|358.75|355.85|358.8|355.9|358.81|355.91|358.75|355.85|19
1648067180000|2022-03-23 20:26:20|358.79|355.89|358.78|355.88|358.82|355.92|358.77|355.87|10
1648067190000|2022-03-23 20:26:30|358.79|355.89|358.85|355.95|358.85|355.95|358.78|355.88|15
1648067200000|2022-03-23 20:26:40|358.86|355.96|358.86|355.96|358.89|355.99|358.78|355.88|20
1648067210000|2022-03-23 20:26:50|358.87|355.97|358.84|355.94|358.87|355.97|358.77|355.87|11
1648067220000|2022-03-23 20:27:00|358.83|355.93|358.88|355.98|358.88|355.98|358.83|355.93|12
1648067230000|2022-03-23 20:27:10|358.84|355.94|358.89|355.99|358.92|356.02|358.84|355.94|20
1648067240000|2022-03-23 20:27:20|358.88|355.98|358.89|355.99|358.95|356.05|358.88|355.98|21
1648067250000|2022-03-23 20:27:30|358.9|356|358.97|356.07|359.01|356.11|358.89|355.99|18
1648067260000|2022-03-23 20:27:40|358.98|356.08|359.13|356.23|359.13|356.23|358.98|356.08|13
1648067270000|2022-03-23 20:27:50|359.12|356.22|359.12|356.22|359.14|356.24|359.09|356.19|18
1648067280000|2022-03-23 20:28:00|359.13|356.23|359.24|356.34|359.31|356.41|359.13|356.23|23
1648067290000|2022-03-23 20:28:10|359.25|356.35|359.26|356.36|359.3|356.4|359.21|356.31|23
1648067300000|2022-03-23 20:28:20|359.27|356.37|359.31|356.41|359.35|356.45|359.24|356.34|23
1648067310000|2022-03-23 20:28:30|359.3|356.4|359.33|356.43|359.34|356.44|359.28|356.38|15
1648067320000|2022-03-23 20:28:40|359.3|356.4|359.45|356.55|359.52|356.62|359.3|356.4|25
1648067330000|2022-03-23 20:28:50|359.43|356.53|359.42|356.52|359.45|356.55|359.38|356.48|19
1648067340000|2022-03-23 20:29:00|359.41|356.51|359.45|356.55|359.54|356.64|359.41|356.51|13
1648067350000|2022-03-23 20:29:10|359.44|356.54|359.46|356.56|359.48|356.58|359.42|356.52|13
1648067360000|2022-03-23 20:29:20|359.48|356.58|359.4|356.5|359.48|356.58|359.4|356.5|14
1648067370000|2022-03-23 20:29:30|359.41|356.51|359.43|356.53|359.46|356.56|359.41|356.51|12
1648067380000|2022-03-23 20:29:40|359.44|356.54|359.52|356.62|359.53|356.63|359.43|356.53|16
1648067390000|2022-03-23 20:29:50|359.51|356.61|359.46|356.56|359.51|356.61|359.43|356.53|16
1648067400000|2022-03-23 20:30:00|359.5|356.6|359.58|356.68|359.59|356.69|359.47|356.57|29
1648067410000|2022-03-23 20:30:10|359.57|356.67|359.54|356.64|359.6|356.7|359.51|356.61|26
1648067420000|2022-03-23 20:30:20|359.55|356.65|359.53|356.63|359.56|356.66|359.51|356.61|23
1648067430000|2022-03-23 20:30:30|359.52|356.62|359.49|356.59|359.54|356.64|359.49|356.59|14
1648067440000|2022-03-23 20:30:40|359.5|356.6|359.45|356.55|359.5|356.6|359.44|356.54|21
1648067450000|2022-03-23 20:30:50|359.46|356.56|359.46|356.56|359.46|356.56|359.43|356.53|11
1648067460000|2022-03-23 20:31:00|359.45|356.55|359.35|356.45|359.47|356.57|359.31|356.41|14
1648067470000|2022-03-23 20:31:10|359.3|356.4|359.08|356.18|359.3|356.4|359.08|356.18|28
1648067480000|2022-03-23 20:31:20|359.06|356.16|359.05|356.15|359.1|356.2|359.04|356.14|16
1648067490000|2022-03-23 20:31:30|359.06|356.16|359.07|356.17|359.11|356.21|359.04|356.14|19
1648067500000|2022-03-23 20:31:40|359.08|356.18|359.13|356.23|359.13|356.23|359.06|356.16|14
1648067510000|2022-03-23 20:31:50|359.14|356.24|359.15|356.25|359.18|356.28|359.14|356.24|9
1648067520000|2022-03-23 20:32:00|359.13|356.23|359.15|356.25|359.18|356.28|359.11|356.21|15
1648067530000|2022-03-23 20:32:10|359.16|356.26|359.21|356.31|359.28|356.38|359.13|356.23|18
1648067540000|2022-03-23 20:32:20|359.23|356.33|359.27|356.37|359.34|356.44|359.23|356.33|11
1648067550000|2022-03-23 20:32:30|359.28|356.38|359.31|356.41|359.31|356.41|359.25|356.35|17
1648067560000|2022-03-23 20:32:40|359.3|356.4|359.34|356.44|359.35|356.45|359.26|356.36|17
1648067570000|2022-03-23 20:32:50|359.36|356.46|359.35|356.45|359.37|356.47|359.33|356.43|15
1648067580000|2022-03-23 20:33:00|359.33|356.43|359.09|356.19|359.35|356.45|359.07|356.17|13
1648067590000|2022-03-23 20:33:10|359.1|356.2|359.1|356.2|359.12|356.22|359.06|356.16|14
1648067600000|2022-03-23 20:33:20|359.06|356.16|359.18|356.28|359.25|356.35|359.05|356.15|29
1648067610000|2022-03-23 20:33:30|359.25|356.35|359.28|356.38|359.32|356.42|359.16|356.26|25
1648067620000|2022-03-23 20:33:40|359.29|356.39|359.29|356.39|359.29|356.39|359.25|356.35|13
1648067630000|2022-03-23 20:33:50|359.26|356.36|359.29|356.39|359.31|356.41|359.25|356.35|17
1648067640000|2022-03-23 20:34:00|359.28|356.38|359.32|356.42|359.32|356.42|359.26|356.36|13
1648067650000|2022-03-23 20:34:10|359.29|356.39|359.31|356.41|359.31|356.41|359.26|356.36|8
1648067660000|2022-03-23 20:34:20|359.29|356.39|359.34|356.44|359.37|356.47|359.24|356.34|23
1648067670000|2022-03-23 20:34:30|359.32|356.42|359.34|356.44|359.34|356.44|359.3|356.4|12
1648067680000|2022-03-23 20:34:40|359.33|356.43|359.39|356.49|359.4|356.5|359.3|356.4|11
1648067690000|2022-03-23 20:34:50|359.38|356.48|359.4|356.5|359.44|356.54|359.36|356.46|17
1648067700000|2022-03-23 20:35:00|359.44|356.54|359.38|356.48|359.45|356.55|359.37|356.47|23
1648067710000|2022-03-23 20:35:10|359.41|356.51|359.42|356.52|359.49|356.59|359.37|356.47|20
1648067720000|2022-03-23 20:35:20|359.41|356.51|359.44|356.54|359.47|356.57|359.37|356.47|24
1648067730000|2022-03-23 20:35:30|359.41|356.51|359.43|356.53|359.47|356.57|359.38|356.48|18
1648067740000|2022-03-23 20:35:40|359.42|356.52|359.42|356.52|359.48|356.58|359.42|356.52|17
1648067750000|2022-03-23 20:35:50|359.41|356.51|359.42|356.52|359.46|356.56|359.38|356.48|18
1648067760000|2022-03-23 20:36:00|359.43|356.53|359.35|356.45|359.44|356.54|359.34|356.44|20
1648067770000|2022-03-23 20:36:10|359.36|356.46|359.39|356.49|359.39|356.49|359.27|356.37|21
1648067780000|2022-03-23 20:36:20|359.38|356.48|359.34|356.44|359.38|356.48|359.28|356.38|22
1648067790000|2022-03-23 20:36:30|359.31|356.41|359.25|356.35|359.31|356.41|359.25|356.35|9
1648067800000|2022-03-23 20:36:40|359.27|356.37|359.19|356.29|359.27|356.37|359.17|356.27|19
1648067810000|2022-03-23 20:36:50|359.2|356.3|359.34|356.44|359.35|356.45|359.17|356.27|13
1648067820000|2022-03-23 20:37:00|359.32|356.42|359.34|356.44|359.34|356.44|359.31|356.41|18
1648067830000|2022-03-23 20:37:10|359.31|356.41|359.33|356.43|359.36|356.46|359.31|356.41|15
1648067840000|2022-03-23 20:37:20|359.35|356.45|359.38|356.48|359.38|356.48|359.32|356.42|19
1648067850000|2022-03-23 20:37:30|359.35|356.45|359.34|356.44|359.39|356.49|359.34|356.44|11
1648067860000|2022-03-23 20:37:40|359.35|356.45|359.3|356.4|359.41|356.51|359.28|356.38|21
1648067870000|2022-03-23 20:37:50|359.31|356.41|359.31|356.41|359.32|356.42|359.28|356.38|13
1648067880000|2022-03-23 20:38:00|359.3|356.4|359.25|356.35|359.3|356.4|359.24|356.34|9
1648067890000|2022-03-23 20:38:10|359.26|356.36|359.29|356.39|359.31|356.41|359.23|356.33|18
1648067900000|2022-03-23 20:38:20|359.3|356.4|359.27|356.37|359.3|356.4|359.27|356.37|13
1648067910000|2022-03-23 20:38:30|359.26|356.36|359.1|356.2|359.26|356.36|359.1|356.2|14
1648067920000|2022-03-23 20:38:40|359.09|356.19|358.95|356.05|359.14|356.24|358.95|356.05|20
1648067930000|2022-03-23 20:38:50|358.96|356.06|358.96|356.06|359|356.1|358.94|356.04|14
1648067940000|2022-03-23 20:39:00|358.95|356.05|358.94|356.04|358.99|356.09|358.91|356.01|12
1648067950000|2022-03-23 20:39:10|358.92|356.02|358.96|356.06|358.99|356.09|358.92|356.02|10
1648067960000|2022-03-23 20:39:20|358.95|356.05|359.09|356.19|359.09|356.19|358.94|356.04|22
1648067970000|2022-03-23 20:39:30|359.11|356.21|359.14|356.24|359.19|356.29|359.11|356.21|20
1648067980000|2022-03-23 20:39:40|359.16|356.26|359.17|356.27|359.18|356.28|359.16|356.26|12
1648067990000|2022-03-23 20:39:50|359.15|356.25|359.17|356.27|359.18|356.28|359.14|356.24|11
1648068000000|2022-03-23 20:40:00|359.18|356.28|359.17|356.27|359.18|356.28|359.14|356.24|13
1648068010000|2022-03-23 20:40:10|359.16|356.26|359.16|356.26|359.23|356.33|359.14|356.24|17
1648068020000|2022-03-23 20:40:20|359.17|356.27|359.18|356.28|359.23|356.33|359.16|356.26|17
1648068030000|2022-03-23 20:40:30|359.19|356.29|359.19|356.29|359.25|356.35|359.17|356.27|14
1648068040000|2022-03-23 20:40:40|359.2|356.3|359.25|356.35|359.26|356.36|359.16|356.26|18
1648068050000|2022-03-23 20:40:50|359.31|356.41|359.28|356.38|359.31|356.41|359.23|356.33|16
1648068060000|2022-03-23 20:41:00|359.29|356.39|359.28|356.38|359.3|356.4|359.26|356.36|10
1648068070000|2022-03-23 20:41:10|359.29|356.39|359.41|356.51|359.46|356.56|359.25|356.35|24
1648068080000|2022-03-23 20:41:20|359.42|356.52|359.4|356.5|359.45|356.55|359.4|356.5|17
1648068090000|2022-03-23 20:41:30|359.41|356.51|359.38|356.48|359.44|356.54|359.38|356.48|22
1648068100000|2022-03-23 20:41:40|359.41|356.51|359.42|356.52|359.43|356.53|359.39|356.49|8
1648068110000|2022-03-23 20:41:50|359.44|356.54|359.46|356.56|359.47|356.57|359.4|356.5|13
1648068120000|2022-03-23 20:42:00|359.47|356.57|359.44|356.54|359.48|356.58|359.38|356.48|22
1648068130000|2022-03-23 20:42:10|359.43|356.53|359.33|356.43|359.44|356.54|359.31|356.41|21
1648068140000|2022-03-23 20:42:20|359.34|356.44|359.19|356.29|359.38|356.48|359.19|356.29|28
1648068150000|2022-03-23 20:42:30|359.27|356.37|359.21|356.31|359.27|356.37|359.18|356.28|17
1648068160000|2022-03-23 20:42:40|359.2|356.3|359.05|356.15|359.22|356.32|359.05|356.15|19
1648068170000|2022-03-23 20:42:50|359.09|356.19|359.08|356.18|359.11|356.21|359.07|356.17|11
1648068180000|2022-03-23 20:43:00|359.12|356.22|359.07|356.17|359.12|356.22|359.04|356.14|12
1648068190000|2022-03-23 20:43:10|359.06|356.16|359.07|356.17|359.1|356.2|359.04|356.14|20
1648068200000|2022-03-23 20:43:20|359.08|356.18|359.11|356.21|359.15|356.25|359.07|356.17|22
1648068210000|2022-03-23 20:43:30|359.12|356.22|359.1|356.2|359.14|356.24|359.1|356.2|10
1648068220000|2022-03-23 20:43:40|359.13|356.23|359.13|356.23|359.14|356.24|359.09|356.19|12
1648068230000|2022-03-23 20:43:50|359.14|356.24|359.15|356.25|359.15|356.25|359.09|356.19|19
1648068240000|2022-03-23 20:44:00|359.14|356.24|359.14|356.24|359.15|356.25|359.1|356.2|14
1648068250000|2022-03-23 20:44:10|359.16|356.26|359.29|356.39|359.35|356.45|359.11|356.21|20
1648068260000|2022-03-23 20:44:20|359.32|356.42|359.29|356.39|359.32|356.42|359.24|356.34|18
1648068270000|2022-03-23 20:44:30|359.27|356.37|359.31|356.41|359.35|356.45|359.27|356.37|14
1648068280000|2022-03-23 20:44:40|359.34|356.44|359.37|356.47|359.37|356.47|359.29|356.39|15
1648068290000|2022-03-23 20:44:50|359.36|356.46|359.43|356.53|359.45|356.55|359.34|356.44|24
1648068300000|2022-03-23 20:45:00|359.44|356.54|359.37|356.47|359.46|356.56|359.37|356.47|22
1648068310000|2022-03-23 20:45:10|359.39|356.49|359.34|356.44|359.39|356.49|359.32|356.42|12
1648068320000|2022-03-23 20:45:20|359.35|356.45|359.33|356.43|359.4|356.5|359.33|356.43|21
1648068330000|2022-03-23 20:45:30|359.34|356.44|359.33|356.43|359.37|356.47|359.33|356.43|15
1648068340000|2022-03-23 20:45:40|359.35|356.45|359.34|356.44|359.36|356.46|359.33|356.43|19
1648068350000|2022-03-23 20:45:50|359.37|356.47|359.34|356.44|359.38|356.48|359.32|356.42|17
1648068360000|2022-03-23 20:46:00|359.35|356.45|359.36|356.46|359.36|356.46|359.32|356.42|12
1648068370000|2022-03-23 20:46:10|359.35|356.45|359.28|356.38|359.35|356.45|359.26|356.36|17
1648068380000|2022-03-23 20:46:20|359.27|356.37|359.3|356.4|359.34|356.44|359.26|356.36|24
1648068390000|2022-03-23 20:46:30|359.27|356.37|359.26|356.36|359.29|356.39|359.24|356.34|23
1648068400000|2022-03-23 20:46:40|359.31|356.41|359.38|356.48|359.39|356.49|359.28|356.38|23
1648068410000|2022-03-23 20:46:50|359.39|356.49|359.38|356.48|359.4|356.5|359.35|356.45|15
1648068420000|2022-03-23 20:47:00|359.37|356.47|359.37|356.47|359.41|356.51|359.36|356.46|13
1648068430000|2022-03-23 20:47:10|359.38|356.48|359.31|356.41|359.38|356.48|359.28|356.38|16
1648068440000|2022-03-23 20:47:20|359.3|356.4|359.27|356.37|359.38|356.48|359.25|356.35|20
1648068450000|2022-03-23 20:47:30|359.31|356.41|359.18|356.28|359.35|356.45|359.18|356.28|20
1648068460000|2022-03-23 20:47:40|359.16|356.26|359.2|356.3|359.21|356.31|359.14|356.24|14
1648068470000|2022-03-23 20:47:50|359.19|356.29|359.18|356.28|359.21|356.31|359.15|356.25|17
1648068480000|2022-03-23 20:48:00|359.19|356.29|359.16|356.26|359.2|356.3|359.16|356.26|16
1648068490000|2022-03-23 20:48:10|359.18|356.28|359.2|356.3|359.22|356.32|359.16|356.26|20
1648068500000|2022-03-23 20:48:20|359.18|356.28|359.2|356.3|359.25|356.35|359.14|356.24|19
1648068510000|2022-03-23 20:48:30|359.21|356.31|359.19|356.29|359.23|356.33|359.19|356.29|14
1648068520000|2022-03-23 20:48:40|359.21|356.31|359.22|356.32|359.24|356.34|359.18|356.28|18
1648068530000|2022-03-23 20:48:50|359.21|356.31|359.27|356.37|359.27|356.37|359.18|356.28|11
1648068540000|2022-03-23 20:49:00|359.26|356.36|359.26|356.36|359.27|356.37|359.2|356.3|20
1648068550000|2022-03-23 20:49:10|359.25|356.35|359.27|356.37|359.28|356.38|359.22|356.32|19
1648068560000|2022-03-23 20:49:20|359.25|356.35|359.27|356.37|359.29|356.39|359.24|356.34|12
1648068570000|2022-03-23 20:49:30|359.28|356.38|359.3|356.4|359.36|356.46|359.28|356.38|19
1648068580000|2022-03-23 20:49:40|359.29|356.39|359.31|356.41|359.35|356.45|359.29|356.39|13
1648068590000|2022-03-23 20:49:50|359.32|356.42|359.3|356.4|359.35|356.45|359.27|356.37|11
1648068600000|2022-03-23 20:50:00|359.33|356.43|359.28|356.38|359.34|356.44|359.27|356.37|16
1648068610000|2022-03-23 20:50:10|359.27|356.37|359.22|356.32|359.3|356.4|359.22|356.32|13
1648068620000|2022-03-23 20:50:20|359.23|356.33|359.21|356.31|359.26|356.36|359.19|356.29|13
1648068630000|2022-03-23 20:50:30|359.19|356.29|359.11|356.21|359.21|356.31|359.11|356.21|21
1648068640000|2022-03-23 20:50:40|359.17|356.27|359.12|356.22|359.17|356.27|359.08|356.18|19
1648068650000|2022-03-23 20:50:50|359.14|356.24|359.03|356.13|359.14|356.24|358.99|356.09|22
1648068660000|2022-03-23 20:51:00|359.09|356.19|359.02|356.12|359.09|356.19|359.01|356.11|19
1648068670000|2022-03-23 20:51:10|359.04|356.14|359.06|356.16|359.1|356.2|359.01|356.11|13
1648068680000|2022-03-23 20:51:20|359|356.1|359.01|356.11|359.03|356.13|358.98|356.08|18
1648068690000|2022-03-23 20:51:30|359|356.1|359.02|356.12|359.05|356.15|358.94|356.04|19
1648068700000|2022-03-23 20:51:40|359.05|356.15|359.02|356.12|359.05|356.15|359|356.1|19
1648068710000|2022-03-23 20:51:50|359.03|356.13|359.03|356.13|359.04|356.14|358.97|356.07|18
1648068720000|2022-03-23 20:52:00|359.02|356.12|359.02|356.12|359.05|356.15|359|356.1|16
1648068730000|2022-03-23 20:52:10|359.01|356.11|359|356.1|359.07|356.17|358.97|356.07|15
1648068740000|2022-03-23 20:52:20|359.01|356.11|359.02|356.12|359.04|356.14|359.01|356.11|16
1648068750000|2022-03-23 20:52:30|359.01|356.11|358.98|356.08|359.07|356.17|358.98|356.08|15
1648068760000|2022-03-23 20:52:40|359|356.1|359.02|356.12|359.03|356.13|358.98|356.08|14
1648068770000|2022-03-23 20:52:50|359.01|356.11|358.94|356.04|359.02|356.12|358.94|356.04|18
1648068780000|2022-03-23 20:53:00|358.92|356.02|358.94|356.04|358.98|356.08|358.92|356.02|21
1648068790000|2022-03-23 20:53:10|358.93|356.03|358.98|356.08|358.99|356.09|358.92|356.02|17
1648068800000|2022-03-23 20:53:20|358.96|356.06|359.03|356.13|359.06|356.16|358.96|356.06|19
1648068810000|2022-03-23 20:53:30|359.02|356.12|359.1|356.2|359.1|356.2|359.02|356.12|15
1648068820000|2022-03-23 20:53:40|359.06|356.16|359.11|356.21|359.12|356.22|359.06|356.16|8
1648068830000|2022-03-23 20:53:50|359.12|356.22|359.12|356.22|359.13|356.23|359.06|356.16|16
1648068840000|2022-03-23 20:54:00|359.13|356.23|359.08|356.18|359.13|356.23|359.08|356.18|7
1648068850000|2022-03-23 20:54:10|359.09|356.19|359.07|356.17|359.11|356.21|359.04|356.14|13
1648068860000|2022-03-23 20:54:20|359.05|356.15|359.09|356.19|359.1|356.2|359.01|356.11|17
1648068870000|2022-03-23 20:54:30|359.05|356.15|359.11|356.21|359.16|356.26|359.05|356.15|15
1648068880000|2022-03-23 20:54:40|359.02|356.12|359.08|356.18|359.11|356.21|359.02|356.12|16
1648068890000|2022-03-23 20:54:50|359.09|356.19|359.07|356.17|359.12|356.22|359.06|356.16|14
1648068900000|2022-03-23 20:55:00|359.08|356.18|359.07|356.17|359.1|356.2|359.05|356.15|16
1648068910000|2022-03-23 20:55:10|359.08|356.18|359.07|356.17|359.1|356.2|359.05|356.15|10
1648068920000|2022-03-23 20:55:20|359.06|356.16|359.07|356.17|359.1|356.2|359.04|356.14|8
1648068930000|2022-03-23 20:55:30|359.08|356.18|359.06|356.16|359.09|356.19|359.05|356.15|16
1648068940000|2022-03-23 20:55:40|359.07|356.17|359.11|356.21|359.14|356.24|359.07|356.17|17
1648068950000|2022-03-23 20:55:50|359.12|356.22|359.08|356.18|359.15|356.25|359.08|356.18|15
1648068960000|2022-03-23 20:56:00|359.18|356.28|359.2|356.3|359.26|356.36|359.16|356.26|20
1648068970000|2022-03-23 20:56:10|359.21|356.31|359.23|356.33|359.24|356.34|359.21|356.31|13
1648068980000|2022-03-23 20:56:20|359.25|356.35|359.34|356.44|359.44|356.54|359.24|356.34|26
1648068990000|2022-03-23 20:56:30|359.32|356.42|359.32|356.42|359.35|356.45|359.24|356.34|22
1648069000000|2022-03-23 20:56:40|359.23|356.33|359.26|356.36|359.27|356.37|359.2|356.3|13
1648069010000|2022-03-23 20:56:50|359.25|356.35|359.25|356.35|359.26|356.36|359.18|356.28|18
1648069020000|2022-03-23 20:57:00|359.24|356.34|359.23|356.33|359.26|356.36|359.19|356.29|20
1648069030000|2022-03-23 20:57:10|359.24|356.34|359.23|356.33|359.26|356.36|359.2|356.3|14
1648069040000|2022-03-23 20:57:20|359.22|356.32|359.14|356.24|359.24|356.34|359.14|356.24|13
1648069050000|2022-03-23 20:57:30|359.15|356.25|359.16|356.26|359.17|356.27|359.14|356.24|18
1648069060000|2022-03-23 20:57:40|359.15|356.25|359.2|356.3|359.2|356.3|359.14|356.24|18
1648069070000|2022-03-23 20:57:50|359.19|356.29|359.27|356.37|359.29|356.39|359.16|356.26|20
1648069080000|2022-03-23 20:58:00|359.26|356.36|359.26|356.36|359.29|356.39|359.24|356.34|16
1648069090000|2022-03-23 20:58:10|359.27|356.37|359.24|356.34|359.29|356.39|359.24|356.34|14
1648069100000|2022-03-23 20:58:20|359.26|356.36|359.27|356.37|359.29|356.39|359.24|356.34|15
1648069110000|2022-03-23 20:58:30|359.26|356.36|359.28|356.38|359.28|356.38|359.24|356.34|11
1648069120000|2022-03-23 20:58:40|359.27|356.37|359.27|356.37|359.28|356.38|359.23|356.33|10
1648069130000|2022-03-23 20:58:50|359.28|356.38|359.32|356.42|359.33|356.43|359.28|356.38|16
1648069140000|2022-03-23 20:59:00|359.27|356.37|359.31|356.41|359.33|356.43|359.27|356.37|12
1648069150000|2022-03-23 20:59:10|359.3|356.4|359.34|356.44|359.35|356.45|359.29|356.39|11
1648069160000|2022-03-23 20:59:20|359.33|356.43|359.33|356.43|359.36|356.46|359.3|356.4|14
1648069170000|2022-03-23 20:59:30|359.35|356.45|359.34|356.44|359.38|356.48|359.34|356.44|13
1648069180000|2022-03-23 20:59:40|359.36|356.46|359.39|356.49|359.4|356.5|359.35|356.45|11
1648069190000|2022-03-23 20:59:50|359.41|356.51|359.38|356.48|359.42|356.52|359.38|356.48|9
1648069200000|2022-03-23 21:00:00|359.4|356.5|359.38|356.48|359.42|356.52|359.37|356.47|12
1648069210000|2022-03-23 21:00:10|359.39|356.49|359.34|356.44|359.42|356.52|359.34|356.44|17
1648069220000|2022-03-23 21:00:20|359.36|356.46|359.37|356.47|359.38|356.48|359.33|356.43|17
1648069230000|2022-03-23 21:00:30|359.36|356.46|359.42|356.52|359.42|356.52|359.33|356.43|14
1648069240000|2022-03-23 21:00:40|359.41|356.51|359.45|356.55|359.45|356.55|359.36|356.46|12
1648069250000|2022-03-23 21:00:50|359.46|356.56|359.43|356.53|359.47|356.57|359.39|356.49|13
1648069260000|2022-03-23 21:01:00|359.4|356.5|359.46|356.56|359.46|356.56|359.39|356.49|17
1648069270000|2022-03-23 21:01:10|359.45|356.55|359.48|356.58|359.49|356.59|359.43|356.53|16
1648069280000|2022-03-23 21:01:20|359.49|356.59|359.5|356.6|359.5|356.6|359.46|356.56|15
1648069290000|2022-03-23 21:01:30|359.49|356.59|359.49|356.59|359.52|356.62|359.47|356.57|17
1648069300000|2022-03-23 21:01:40|359.48|356.58|359.49|356.59|359.51|356.61|359.47|356.57|15
1648069310000|2022-03-23 21:01:50|359.48|356.58|359.53|356.63|359.58|356.68|359.48|356.58|17
1648069320000|2022-03-23 21:02:00|359.54|356.64|359.46|356.56|359.56|356.66|359.46|356.56|11
1648069330000|2022-03-23 21:02:10|359.47|356.57|359.48|356.58|359.49|356.59|359.45|356.55|11
1648069340000|2022-03-23 21:02:20|359.49|356.59|359.48|356.58|359.49|356.59|359.47|356.57|14
1648069350000|2022-03-23 21:02:30|359.47|356.57|359.48|356.58|359.49|356.59|359.47|356.57|15
1648069360000|2022-03-23 21:02:40|359.5|356.6|359.48|356.58|359.5|356.6|359.47|356.57|8
1648069370000|2022-03-23 21:02:50|359.49|356.59|359.51|356.61|359.51|356.61|359.48|356.58|5
1648069380000|2022-03-23 21:03:00|359.53|356.63|359.54|356.64|359.55|356.65|359.5|356.6|14
1648069390000|2022-03-23 21:03:10|359.56|356.66|359.51|356.61|359.56|356.66|359.51|356.61|14
1648069400000|2022-03-23 21:03:20|359.52|356.62|359.57|356.67|359.61|356.71|359.52|356.62|19
1648069410000|2022-03-23 21:03:30|359.58|356.68|359.62|356.72|359.62|356.72|359.56|356.66|12
1648069420000|2022-03-23 21:03:40|359.61|356.71|359.61|356.71|359.61|356.71|359.58|356.68|10
1648069430000|2022-03-23 21:03:50|359.6|356.7|359.59|356.69|359.61|356.71|359.55|356.65|13
1648069440000|2022-03-23 21:04:00|359.57|356.67|359.46|356.56|359.57|356.67|359.46|356.56|17
1648069450000|2022-03-23 21:04:10|359.47|356.57|359.41|356.51|359.48|356.58|359.4|356.5|17
1648069460000|2022-03-23 21:04:20|359.4|356.5|359.41|356.51|359.43|356.53|359.4|356.5|10
1648069470000|2022-03-23 21:04:30|359.42|356.52|359.45|356.55|359.47|356.57|359.42|356.52|11
1648069480000|2022-03-23 21:04:40|359.44|356.54|359.45|356.55|359.45|356.55|359.4|356.5|18
1648069490000|2022-03-23 21:04:50|359.44|356.54|359.48|356.58|359.49|356.59|359.42|356.52|17
1648069500000|2022-03-23 21:05:00|359.47|356.57|359.48|356.58|359.5|356.6|359.46|356.56|8
1648069510000|2022-03-23 21:05:10|359.49|356.59|359.5|356.6|359.51|356.61|359.48|356.58|11
1648069520000|2022-03-23 21:05:20|359.51|356.61|359.53|356.63|359.54|356.64|359.49|356.59|15
1648069530000|2022-03-23 21:05:30|359.52|356.62|359.51|356.61|359.53|356.63|359.5|356.6|6
1648069540000|2022-03-23 21:05:40|359.5|356.6|359.52|356.62|359.54|356.64|359.5|356.6|11
1648069550000|2022-03-23 21:05:50|359.53|356.63|359.55|356.65|359.57|356.67|359.52|356.62|19
1648069560000|2022-03-23 21:06:00|359.56|356.66|359.54|356.64|359.57|356.67|359.54|356.64|11
1648069570000|2022-03-23 21:06:10|359.55|356.65|359.56|356.66|359.58|356.68|359.54|356.64|9
1648069580000|2022-03-23 21:06:20|359.57|356.67|359.57|356.67|359.58|356.68|359.55|356.65|10
1648069590000|2022-03-23 21:06:30|359.58|356.68|359.58|356.68|359.6|356.7|359.55|356.65|11
1648069600000|2022-03-23 21:06:40|359.59|356.69|359.57|356.67|359.61|356.71|359.56|356.66|14
1648069610000|2022-03-23 21:06:50|359.58|356.68|359.58|356.68|359.6|356.7|359.57|356.67|11
1648069620000|2022-03-23 21:07:00|359.59|356.69|359.56|356.66|359.61|356.71|359.56|356.66|16
1648069630000|2022-03-23 21:07:10|359.54|356.64|359.56|356.66|359.59|356.69|359.54|356.64|14
1648069640000|2022-03-23 21:07:20|359.59|356.69|359.58|356.68|359.59|356.69|359.55|356.65|12
1648069650000|2022-03-23 21:07:30|359.56|356.66|359.54|356.64|359.59|356.69|359.54|356.64|9
1648069660000|2022-03-23 21:07:40|359.55|356.65|359.56|356.66|359.59|356.69|359.54|356.64|13
1648069670000|2022-03-23 21:07:50|359.55|356.65|359.53|356.63|359.59|356.69|359.53|356.63|17
1648069680000|2022-03-23 21:08:00|359.54|356.64|359.53|356.63|359.55|356.65|359.51|356.61|16
1648069690000|2022-03-23 21:08:10|359.56|356.66|359.53|356.63|359.56|356.66|359.52|356.62|12
1648069700000|2022-03-23 21:08:20|359.52|356.62|359.49|356.59|359.55|356.65|359.49|356.59|15
1648069710000|2022-03-23 21:08:30|359.5|356.6|359.47|356.57|359.51|356.61|359.46|356.56|13
1648069720000|2022-03-23 21:08:40|359.46|356.56|359.43|356.53|359.46|356.56|359.43|356.53|8
1648069730000|2022-03-23 21:08:50|359.44|356.54|359.38|356.48|359.46|356.56|359.38|356.48|6
1648069740000|2022-03-23 21:09:00|359.41|356.51|359.39|356.49|359.41|356.51|359.35|356.45|11
1648069750000|2022-03-23 21:09:10|359.36|356.46|359.32|356.42|359.36|356.46|359.3|356.4|13
1648069760000|2022-03-23 21:09:20|359.31|356.41|359.24|356.34|359.31|356.41|359.24|356.34|7
1648069770000|2022-03-23 21:09:30|359.22|356.32|359.18|356.28|359.24|356.34|359.17|356.27|17
1648069780000|2022-03-23 21:09:40|359.19|356.29|359.26|356.36|359.28|356.38|359.17|356.27|16
1648069790000|2022-03-23 21:09:50|359.25|356.35|359.24|356.34|359.26|356.36|359.22|356.32|13
1648069800000|2022-03-23 21:10:00|359.23|356.33|359.22|356.32|359.29|356.39|359.21|356.31|18
1648069810000|2022-03-23 21:10:10|359.21|356.31|359.2|356.3|359.26|356.36|359.16|356.26|18
1648069820000|2022-03-23 21:10:20|359.25|356.35|359.23|356.33|359.3|356.4|359.19|356.29|17
1648069830000|2022-03-23 21:10:30|359.26|356.36|359.22|356.32|359.26|356.36|359.2|356.3|11
1648069840000|2022-03-23 21:10:40|359.21|356.31|359.13|356.23|359.24|356.34|359.13|356.23|17
1648069850000|2022-03-23 21:10:50|359.12|356.22|359.15|356.25|359.2|356.3|359.12|356.22|16
1648069860000|2022-03-23 21:11:00|359.14|356.24|359.13|356.23|359.14|356.24|359.11|356.21|11
1648069870000|2022-03-23 21:11:10|359.14|356.24|359.14|356.24|359.22|356.32|359.13|356.23|15
1648069880000|2022-03-23 21:11:20|359.15|356.25|359.15|356.25|359.2|356.3|359.12|356.22|12
1648069890000|2022-03-23 21:11:30|359.14|356.24|359.14|356.24|359.16|356.26|359.13|356.23|14
1648069900000|2022-03-23 21:11:40|359.17|356.27|359.48|356.58|359.48|356.58|359.14|356.24|19
1648069910000|2022-03-23 21:11:50|359.47|356.57|359.51|356.61|359.51|356.61|359.45|356.55|18
1648069920000|2022-03-23 21:12:00|359.5|356.6|359.15|356.25|359.51|356.61|359.15|356.25|25
1648069930000|2022-03-23 21:12:10|359.2|356.3|358.82|355.92|359.2|356.3|358.81|355.91|26
1648069940000|2022-03-23 21:12:20|358.83|355.93|358.75|355.85|358.86|355.96|358.75|355.85|26
1648069950000|2022-03-23 21:12:30|358.74|355.84|358.63|355.73|358.75|355.85|358.6|355.7|15
1648069960000|2022-03-23 21:12:40|358.62|355.72|358.82|355.92|358.86|355.96|358.62|355.72|23
1648069970000|2022-03-23 21:12:50|358.85|355.95|358.85|355.95|358.86|355.96|358.8|355.9|25
1648069980000|2022-03-23 21:13:00|358.83|355.93|358.79|355.89|358.86|355.96|358.79|355.89|21
1648069990000|2022-03-23 21:13:10|358.78|355.88|358.74|355.84|358.78|355.88|358.69|355.79|22
1648070000000|2022-03-23 21:13:20|358.72|355.82|358.64|355.74|358.73|355.83|358.64|355.74|24
1648070010000|2022-03-23 21:13:30|358.65|355.75|358.67|355.77|358.71|355.81|358.62|355.72|21
1648070020000|2022-03-23 21:13:40|358.65|355.75|358.65|355.75|358.73|355.83|358.63|355.73|22
1648070030000|2022-03-23 21:13:50|358.68|355.78|358.74|355.84|358.78|355.88|358.64|355.74|21
1648070040000|2022-03-23 21:14:00|358.75|355.85|358.95|356.05|358.95|356.05|358.74|355.84|21
1648070050000|2022-03-23 21:14:10|358.93|356.03|358.93|356.03|358.93|356.03|358.93|356.03|1
1648070060000|2022-03-23 21:14:20|358.95|356.05|358.88|355.98|358.95|356.05|358.88|355.98|6
1648070070000|2022-03-23 21:14:30|358.89|355.99|358.9|356|358.9|356|358.87|355.97|4
1648070080000|2022-03-23 21:14:40|358.88|355.98|358.94|356.04|358.96|356.06|358.88|355.98|9
1648070090000|2022-03-23 21:14:50|358.95|356.05|358.93|356.03|358.95|356.05|358.93|356.03|3
1648070100000|2022-03-23 21:15:00|358.95|356.05|358.83|355.93|358.95|356.05|358.81|355.91|19
1648070110000|2022-03-23 21:15:10|358.82|355.92|358.82|355.92|358.85|355.95|358.81|355.91|17
1648070120000|2022-03-23 21:15:20|358.83|355.93|358.83|355.93|358.89|355.99|358.83|355.93|15
1648070130000|2022-03-23 21:15:30|358.84|355.94|358.87|355.97|358.88|355.98|358.83|355.93|14
1648070140000|2022-03-23 21:15:40|358.86|355.96|358.86|355.96|358.88|355.98|358.86|355.96|4
1648070150000|2022-03-23 21:15:50|358.84|355.94|358.85|355.95|358.86|355.96|358.84|355.94|6
1648070160000|2022-03-23 21:16:00|358.84|355.94|358.88|355.98|358.89|355.99|358.84|355.94|12
1648070170000|2022-03-23 21:16:10|358.87|355.97|358.89|355.99|358.9|356|358.86|355.96|11
1648070180000|2022-03-23 21:16:20|358.87|355.97|358.92|356.02|358.96|356.06|358.87|355.97|10
1648070190000|2022-03-23 21:16:30|358.94|356.04|358.97|356.07|358.97|356.07|358.91|356.01|9
1648070200000|2022-03-23 21:16:40|358.98|356.08|358.98|356.08|359.02|356.12|358.94|356.04|19
1648070210000|2022-03-23 21:16:50|358.95|356.05|358.95|356.05|359.01|356.11|358.95|356.05|16
1648070220000|2022-03-23 21:17:00|359.1|356.2|358.95|356.05|359.1|356.2|358.94|356.04|19
1648070230000|2022-03-23 21:17:10|358.97|356.07|358.94|356.04|359|356.1|358.91|356.01|25
1648070240000|2022-03-23 21:17:20|358.97|356.07|358.98|356.08|359|356.1|358.96|356.06|17
1648070250000|2022-03-23 21:17:30|359|356.1|358.91|356.01|359.01|356.11|358.91|356.01|23
1648070260000|2022-03-23 21:17:40|358.88|355.98|358.96|356.06|358.98|356.08|358.87|355.97|17
1648070270000|2022-03-23 21:17:50|358.92|356.02|358.89|355.99|358.92|356.02|358.87|355.97|19
1648070280000|2022-03-23 21:18:00|358.9|356|358.89|355.99|358.93|356.03|358.89|355.99|9
1648070290000|2022-03-23 21:18:10|358.9|356|358.94|356.04|359.03|356.13|358.88|355.98|19
1648070300000|2022-03-23 21:18:20|358.93|356.03|358.91|356.01|358.94|356.04|358.91|356.01|14
1648070310000|2022-03-23 21:18:30|358.93|356.03|358.9|356|358.93|356.03|358.89|355.99|13
1648070320000|2022-03-23 21:18:40|358.89|355.99|358.91|356.01|358.94|356.04|358.89|355.99|21
1648070330000|2022-03-23 21:18:50|358.92|356.02|358.94|356.04|358.95|356.05|358.9|356|23
1648070340000|2022-03-23 21:19:00|358.96|356.06|358.95|356.05|358.96|356.06|358.9|356|18
1648070350000|2022-03-23 21:19:10|358.94|356.04|359.06|356.16|359.06|356.16|358.91|356.01|23
1648070360000|2022-03-23 21:19:20|359.07|356.17|359.24|356.34|359.24|356.34|359.05|356.15|19
1648070370000|2022-03-23 21:19:30|359.22|356.32|359.44|356.54|359.44|356.54|359.22|356.32|17
1648070380000|2022-03-23 21:19:40|359.45|356.55|359.35|356.45|359.47|356.57|359.29|356.39|22
1648070390000|2022-03-23 21:19:50|359.33|356.43|359.42|356.52|359.59|356.69|359.32|356.42|26
1648070400000|2022-03-23 21:20:00|359.41|356.51|359.42|356.52|359.48|356.58|359.41|356.51|18
1648070410000|2022-03-23 21:20:10|359.46|356.56|359.42|356.52|359.46|356.56|359.41|356.51|9
1648070420000|2022-03-23 21:20:20|359.45|356.55|359.45|356.55|359.58|356.68|359.42|356.52|17
1648070430000|2022-03-23 21:20:30|359.49|356.59|359.58|356.68|359.6|356.7|359.49|356.59|13
1648070440000|2022-03-23 21:20:40|359.59|356.69|359.63|356.73|359.63|356.73|359.59|356.69|5
1648070450000|2022-03-23 21:20:50|359.64|356.74|359.64|356.74|359.64|356.74|359.63|356.73|7
1648070460000|2022-03-23 21:21:00|359.65|356.75|359.66|356.76|359.68|356.78|359.64|356.74|8
1648070470000|2022-03-23 21:21:10|359.67|356.77|359.67|356.77|359.69|356.79|359.67|356.77|7
1648070480000|2022-03-23 21:21:20|359.68|356.78|359.7|356.8|359.7|356.8|359.67|356.77|7
1648070490000|2022-03-23 21:21:30|359.71|356.81|359.68|356.78|359.72|356.82|359.68|356.78|7
1648070500000|2022-03-23 21:21:40|359.72|356.82|359.69|356.79|359.73|356.83|359.68|356.78|7
1648070510000|2022-03-23 21:21:50|359.7|356.8|359.61|356.71|359.71|356.81|359.6|356.7|21
1648070520000|2022-03-23 21:22:00|359.62|356.72|359.58|356.68|359.63|356.73|359.58|356.68|19
1648070530000|2022-03-23 21:22:10|359.59|356.69|359.58|356.68|359.59|356.69|359.58|356.68|2
1648070540000|2022-03-23 21:22:20|359.59|356.69|359.57|356.67|359.59|356.69|359.57|356.67|3
1648070550000|2022-03-23 21:22:30|359.59|356.69|359.61|356.71|359.61|356.71|359.59|356.69|4
1648070560000|2022-03-23 21:22:40|359.6|356.7|359.58|356.68|359.6|356.7|359.58|356.68|5
1648070570000|2022-03-23 21:22:50|359.6|356.7|359.61|356.71|359.61|356.71|359.6|356.7|4
1648070580000|2022-03-23 21:23:00|359.62|356.72|359.62|356.72|359.67|356.77|359.61|356.71|12
1648070590000|2022-03-23 21:23:10|359.63|356.73|359.63|356.73|359.64|356.74|359.62|356.72|4
1648070600000|2022-03-23 21:23:20|359.66|356.76|359.63|356.73|359.66|356.76|359.61|356.71|6
1648070610000|2022-03-23 21:23:30|359.6|356.7|359.58|356.68|359.63|356.73|359.56|356.66|12
1648070630000|2022-03-23 21:23:50|359.56|356.66|359.55|356.65|359.57|356.67|359.55|356.65|6
1648070640000|2022-03-23 21:24:00|359.56|356.66|359.56|356.66|359.57|356.67|359.56|356.66|5
1648070660000|2022-03-23 21:24:20|359.57|356.67|359.57|356.67|359.58|356.68|359.55|356.65|13
1648070670000|2022-03-23 21:24:30|359.56|356.66|359.51|356.61|359.57|356.67|359.48|356.58|5
1648070680000|2022-03-23 21:24:40|359.52|356.62|359.48|356.58|359.52|356.62|359.48|356.58|3
1648070690000|2022-03-23 21:24:50|359.47|356.57|359.53|356.63|359.53|356.63|359.47|356.57|8
1648070700000|2022-03-23 21:25:00|359.47|356.57|359.65|356.75|359.65|356.75|359.47|356.57|8
1648070710000|2022-03-23 21:25:10|359.64|356.74|359.63|356.73|359.65|356.75|359.63|356.73|8
1648070720000|2022-03-23 21:25:20|359.64|356.74|359.61|356.71|359.64|356.74|359.61|356.71|4
1648070730000|2022-03-23 21:25:30|359.62|356.72|359.61|356.71|359.62|356.72|359.61|356.71|4
1648070740000|2022-03-23 21:25:40|359.62|356.72|359.55|356.65|359.62|356.72|359.55|356.65|2
1648070750000|2022-03-23 21:25:50|359.56|356.66|359.57|356.67|359.62|356.72|359.52|356.62|8
1648070760000|2022-03-23 21:26:00|359.59|356.69|359.55|356.65|359.59|356.69|359.55|356.65|5
1648070770000|2022-03-23 21:26:10|359.56|356.66|359.64|356.74|359.64|356.74|359.55|356.65|6
1648070790000|2022-03-23 21:26:30|359.62|356.72|359.63|356.73|359.65|356.75|359.62|356.72|5
1648070800000|2022-03-23 21:26:40|359.64|356.74|359.65|356.75|359.69|356.79|359.64|356.74|9
1648070810000|2022-03-23 21:26:50|359.64|356.74|359.65|356.75|359.65|356.75|359.63|356.73|4
1648070830000|2022-03-23 21:27:10|359.64|356.74|359.64|356.74|359.71|356.81|359.58|356.68|7
1648070840000|2022-03-23 21:27:20|359.63|356.73|359.72|356.82|359.72|356.82|359.63|356.73|6
1648070850000|2022-03-23 21:27:30|359.65|356.75|359.68|356.78|359.72|356.82|359.65|356.75|11
1648070860000|2022-03-23 21:27:40|359.69|356.79|359.69|356.79|359.71|356.81|359.68|356.78|7
1648070870000|2022-03-23 21:27:50|359.7|356.8|359.69|356.79|359.7|356.8|359.69|356.79|2
1648070880000|2022-03-23 21:28:00|359.7|356.8|359.65|356.75|359.7|356.8|359.64|356.74|20
1648070890000|2022-03-23 21:28:10|359.67|356.77|359.7|356.8|359.7|356.8|359.64|356.74|12
1648070900000|2022-03-23 21:28:20|359.68|356.78|359.63|356.73|359.69|356.79|359.63|356.73|7
1648070910000|2022-03-23 21:28:30|359.66|356.76|359.69|356.79|359.7|356.8|359.64|356.74|12
1648070920000|2022-03-23 21:28:40|359.7|356.8|359.64|356.74|359.7|356.8|359.64|356.74|6
1648070930000|2022-03-23 21:28:50|359.69|356.79|359.69|356.79|359.71|356.81|359.69|356.79|5
1648070950000|2022-03-23 21:29:10|359.71|356.81|359.71|356.81|359.71|356.81|359.71|356.81|1
1648070970000|2022-03-23 21:29:30|359.7|356.8|359.7|356.8|359.7|356.8|359.7|356.8|1
1648070980000|2022-03-23 21:29:40|359.71|356.81|359.69|356.79|359.71|356.81|359.69|356.79|3
1648071020000|2022-03-23 21:30:20|359.71|356.81|359.71|356.81|359.71|356.81|359.7|356.8|3
1648071030000|2022-03-23 21:30:30|359.7|356.8|359.7|356.8|359.7|356.8|359.7|356.8|1
1648071040000|2022-03-23 21:30:40|359.71|356.81|359.72|356.82|359.72|356.82|359.71|356.81|2
1648071050000|2022-03-23 21:30:50|359.71|356.81|359.7|356.8|359.72|356.82|359.7|356.8|3
1648071060000|2022-03-23 21:31:00|359.64|356.74|359.73|356.83|359.83|356.93|359.64|356.74|8
1648071070000|2022-03-23 21:31:10|359.72|356.82|359.78|356.88|359.78|356.88|359.71|356.81|11
1648071080000|2022-03-23 21:31:20|359.73|356.83|359.73|356.83|359.77|356.87|359.72|356.82|12
1648071090000|2022-03-23 21:31:30|359.8|356.9|359.77|356.87|359.8|356.9|359.77|356.87|5
1648071100000|2022-03-23 21:31:40|359.73|356.83|359.73|356.83|359.73|356.83|359.73|356.83|1
1648071120000|2022-03-23 21:32:00|359.8|356.9|359.8|356.9|359.8|356.9|359.8|356.9|1
1648071130000|2022-03-23 21:32:10|359.73|356.83|359.73|356.83|359.73|356.83|359.73|356.83|1
1648071140000|2022-03-23 21:32:20|359.74|356.84|359.74|356.84|359.74|356.84|359.74|356.84|1
1648071150000|2022-03-23 21:32:30|359.79|356.89|359.79|356.89|359.79|356.89|359.79|356.89|1
1648071160000|2022-03-23 21:32:40|359.72|356.82|359.78|356.88|359.78|356.88|359.72|356.82|2
1648071170000|2022-03-23 21:32:50|359.72|356.82|359.71|356.81|359.79|356.89|359.71|356.81|8
1648071180000|2022-03-23 21:33:00|359.73|356.83|359.71|356.81|359.73|356.83|359.71|356.81|2
1648071190000|2022-03-23 21:33:10|359.72|356.82|359.72|356.82|359.72|356.82|359.72|356.82|1
1648071200000|2022-03-23 21:33:20|359.71|356.81|359.72|356.82|359.72|356.82|359.71|356.81|4
1648071210000|2022-03-23 21:33:30|359.71|356.81|359.71|356.81|359.71|356.81|359.71|356.81|1
1648071220000|2022-03-23 21:33:40|359.72|356.82|359.73|356.83|359.73|356.83|359.72|356.82|4
1648071230000|2022-03-23 21:33:50|359.75|356.85|359.72|356.82|359.76|356.86|359.72|356.82|5
1648071240000|2022-03-23 21:34:00|359.73|356.83|359.73|356.83|359.73|356.83|359.73|356.83|1
1648071250000|2022-03-23 21:34:10|359.74|356.84|359.78|356.88|359.78|356.88|359.73|356.83|4
1648071260000|2022-03-23 21:34:20|359.77|356.87|359.75|356.85|359.78|356.88|359.74|356.84|8
1648071270000|2022-03-23 21:34:30|359.76|356.86|359.72|356.82|359.76|356.86|359.69|356.79|12
1648071290000|2022-03-23 21:34:50|359.71|356.81|359.73|356.83|359.73|356.83|359.71|356.81|7
1648071300000|2022-03-23 21:35:00|359.74|356.84|359.76|356.86|359.78|356.88|359.74|356.84|6
1648071310000|2022-03-23 21:35:10|359.75|356.85|359.76|356.86|359.77|356.87|359.75|356.85|9
1648071320000|2022-03-23 21:35:20|359.77|356.87|359.76|356.86|359.77|356.87|359.75|356.85|10
1648071330000|2022-03-23 21:35:30|359.75|356.85|359.79|356.89|359.8|356.9|359.75|356.85|27
1648071340000|2022-03-23 21:35:40|359.8|356.9|359.79|356.89|359.8|356.9|359.78|356.88|18
1648071350000|2022-03-23 21:35:50|359.8|356.9|359.78|356.88|359.81|356.91|359.78|356.88|20
1648071360000|2022-03-23 21:36:00|359.79|356.89|359.8|356.9|359.8|356.9|359.79|356.89|6
1648071370000|2022-03-23 21:36:10|359.79|356.89|359.79|356.89|359.79|356.89|359.78|356.88|3
1648071380000|2022-03-23 21:36:20|359.78|356.88|359.8|356.9|359.8|356.9|359.78|356.88|5
1648071390000|2022-03-23 21:36:30|359.79|356.89|359.79|356.89|359.79|356.89|359.79|356.89|1
1648071400000|2022-03-23 21:36:40|359.8|356.9|359.79|356.89|359.8|356.9|359.78|356.88|6
1648071410000|2022-03-23 21:36:50|359.8|356.9|359.84|356.94|359.86|356.96|359.79|356.89|13
1648071420000|2022-03-23 21:37:00|359.86|356.96|359.87|356.97|359.93|357.03|359.84|356.94|17
1648071430000|2022-03-23 21:37:10|359.84|356.94|359.88|356.98|359.88|356.98|359.84|356.94|11
1648071440000|2022-03-23 21:37:20|359.91|357.01|359.9|357|359.93|357.03|359.88|356.98|12
1648071450000|2022-03-23 21:37:30|359.91|357.01|359.92|357.02|359.93|357.03|359.9|357|12
1648071460000|2022-03-23 21:37:40|359.91|357.01|359.94|357.04|359.94|357.04|359.91|357.01|4
1648071470000|2022-03-23 21:37:50|359.93|357.03|359.93|357.03|359.93|357.03|359.93|357.03|1
1648071480000|2022-03-23 21:38:00|359.91|357.01|359.95|357.05|359.95|357.05|359.91|357.01|5
1648071490000|2022-03-23 21:38:10|359.94|357.04|359.96|357.06|359.96|357.06|359.94|357.04|3
1648071500000|2022-03-23 21:38:20|359.97|357.07|360|357.1|360.03|357.13|359.96|357.06|14
1648071510000|2022-03-23 21:38:30|359.99|357.09|360.18|357.28|360.18|357.28|359.97|357.07|18
1648071530000|2022-03-23 21:38:50|360.19|357.29|360.23|357.33|360.23|357.33|360.18|357.28|7
1648071540000|2022-03-23 21:39:00|360.22|357.32|360.34|357.44|360.34|357.44|360.21|357.31|16
1648071550000|2022-03-23 21:39:10|360.37|357.47|360.62|357.72|360.62|357.72|360.32|357.42|27
1648071560000|2022-03-23 21:39:20|360.63|357.73|360.68|357.78|360.74|357.84|360.61|357.71|29
1648071570000|2022-03-23 21:39:30|360.67|357.77|360.67|357.77|360.69|357.79|360.65|357.75|20
1648071580000|2022-03-23 21:39:40|360.69|357.79|360.69|357.79|360.69|357.79|360.67|357.77|19
1648071590000|2022-03-23 21:39:50|360.68|357.78|360.68|357.78|360.7|357.8|360.67|357.77|20
1648071600000|2022-03-23 21:40:00|360.7|357.8|360.76|357.86|360.77|357.87|360.69|357.79|23
1648071610000|2022-03-23 21:40:10|360.77|357.87|361.08|358.18|361.09|358.19|360.75|357.85|28
1648071620000|2022-03-23 21:40:20|361.1|358.2|361.39|358.49|361.39|358.49|361.08|358.18|15
1648071630000|2022-03-23 21:40:30|361.35|358.45|361.56|358.66|361.56|358.66|361.35|358.45|17
1648071640000|2022-03-23 21:40:40|361.55|358.65|361.64|358.74|361.64|358.74|361.55|358.65|17
1648071650000|2022-03-23 21:40:50|361.62|358.72|361.86|358.96|361.89|358.99|361.62|358.72|33
1648071660000|2022-03-23 21:41:00|361.85|358.95|362|359.1|362|359.1|361.81|358.91|18
1648071670000|2022-03-23 21:41:10|362.01|359.11|362.02|359.12|362.02|359.12|361.99|359.09|12
1648071680000|2022-03-23 21:41:20|361.98|359.08|362|359.1|362.01|359.11|361.98|359.08|18
1648071690000|2022-03-23 21:41:30|361.99|359.09|362.01|359.11|362.01|359.11|361.99|359.09|16
1648071700000|2022-03-23 21:41:40|362.02|359.12|362.03|359.13|362.05|359.15|362.02|359.12|20
1648071710000|2022-03-23 21:41:50|362.02|359.12|362.05|359.15|362.09|359.19|362.02|359.12|8
1648071720000|2022-03-23 21:42:00|362.06|359.16|362.05|359.15|362.07|359.17|362.04|359.14|10
1648071730000|2022-03-23 21:42:10|362.01|359.11|361.97|359.07|362.01|359.11|361.95|359.05|28
1648071740000|2022-03-23 21:42:20|362|359.1|362.01|359.11|362.01|359.11|362|359.1|8
1648071750000|2022-03-23 21:42:30|362|359.1|361.97|359.07|362.01|359.11|361.95|359.05|23
1648071760000|2022-03-23 21:42:40|361.99|359.09|361.94|359.04|361.99|359.09|361.9|359|19
1648071770000|2022-03-23 21:42:50|361.98|359.08|361.95|359.05|361.98|359.08|361.91|359.01|23
1648071780000|2022-03-23 21:43:00|361.97|359.07|361.96|359.06|361.98|359.08|361.91|359.01|18
1648071790000|2022-03-23 21:43:10|361.97|359.07|361.74|358.84|361.97|359.07|361.74|358.84|14
1648071800000|2022-03-23 21:43:20|361.73|358.83|361.7|358.8|361.73|358.83|361.7|358.8|16
1648071810000|2022-03-23 21:43:30|361.71|358.81|361.62|358.72|361.74|358.84|361.62|358.72|18
1648071820000|2022-03-23 21:43:40|361.63|358.73|361.64|358.74|361.65|358.75|361.61|358.71|15
1648071830000|2022-03-23 21:43:50|361.63|358.73|361.6|358.7|361.66|358.76|361.6|358.7|24
1648071840000|2022-03-23 21:44:00|361.61|358.71|361.46|358.56|361.63|358.73|361.43|358.53|34
1648071850000|2022-03-23 21:44:10|361.48|358.58|361.36|358.46|361.48|358.58|361.35|358.45|26
1648071860000|2022-03-23 21:44:20|361.37|358.47|361.46|358.56|361.46|358.56|361.33|358.43|21
1648071870000|2022-03-23 21:44:30|361.47|358.57|361.45|358.55|361.48|358.58|361.43|358.53|12
1648071880000|2022-03-23 21:44:40|361.48|358.58|361.55|358.65|361.63|358.73|361.47|358.57|23
1648071890000|2022-03-23 21:44:50|361.62|358.72|361.67|358.77|361.68|358.78|361.56|358.66|23
1648071900000|2022-03-23 21:45:00|361.66|358.76|361.66|358.76|361.67|358.77|361.64|358.74|15
1648071910000|2022-03-23 21:45:10|361.65|358.75|361.67|358.77|361.69|358.79|361.65|358.75|17
1648071920000|2022-03-23 21:45:20|361.68|358.78|361.72|358.82|361.74|358.84|361.65|358.75|17
1648071930000|2022-03-23 21:45:30|361.7|358.8|361.73|358.83|361.75|358.85|361.7|358.8|17
1648071940000|2022-03-23 21:45:40|361.74|358.84|361.76|358.86|361.76|358.86|361.73|358.83|26
1648071950000|2022-03-23 21:45:50|361.75|358.85|361.96|359.06|361.96|359.06|361.75|358.85|18
1648071960000|2022-03-23 21:46:00|361.95|359.05|361.92|359.02|362|359.1|361.92|359.02|15
1648071970000|2022-03-23 21:46:10|361.93|359.03|361.94|359.04|361.94|359.04|361.91|359.01|15
1648071980000|2022-03-23 21:46:20|361.95|359.05|361.87|358.97|361.98|359.08|361.87|358.97|16
1648071990000|2022-03-23 21:46:30|362|359.1|362.13|359.23|362.13|359.23|361.92|359.02|19
1648072000000|2022-03-23 21:46:40|362.06|359.16|362.05|359.15|362.13|359.23|362.03|359.13|22
1648072010000|2022-03-23 21:46:50|362.04|359.14|362.02|359.12|362.04|359.14|362.02|359.12|14
1648072020000|2022-03-23 21:47:00|362.03|359.13|361.89|358.99|362.03|359.13|361.89|358.99|11
1648072030000|2022-03-23 21:47:10|361.88|358.98|361.83|358.93|361.9|359|361.83|358.93|17
1648072040000|2022-03-23 21:47:20|361.84|358.94|361.88|358.98|361.89|358.99|361.81|358.91|20
1648072050000|2022-03-23 21:47:30|361.84|358.94|361.83|358.93|361.89|358.99|361.8|358.9|19
1648072060000|2022-03-23 21:47:40|361.84|358.94|361.76|358.86|361.84|358.94|361.76|358.86|24
1648072070000|2022-03-23 21:47:50|361.77|358.87|361.75|358.85|361.77|358.87|361.74|358.84|7
1648072080000|2022-03-23 21:48:00|361.78|358.88|361.76|358.86|361.78|358.88|361.75|358.85|9
1648072090000|2022-03-23 21:48:10|361.75|358.85|361.92|359.02|361.93|359.03|361.75|358.85|14
1648072100000|2022-03-23 21:48:20|361.88|358.98|361.86|358.96|361.88|358.98|361.85|358.95|16
1648072110000|2022-03-23 21:48:30|361.85|358.95|361.86|358.96|361.86|358.96|361.85|358.95|4
1648072120000|2022-03-23 21:48:40|361.88|358.98|361.86|358.96|361.88|358.98|361.86|358.96|4
1648072130000|2022-03-23 21:48:50|361.87|358.97|361.89|358.99|361.9|359|361.86|358.96|11
1648072140000|2022-03-23 21:49:00|361.9|359|361.95|359.05|362.06|359.16|361.89|358.99|19
1648072150000|2022-03-23 21:49:10|361.93|359.03|361.92|359.02|361.94|359.04|361.88|358.98|20
1648072160000|2022-03-23 21:49:20|361.93|359.03|361.95|359.05|361.97|359.07|361.93|359.03|10
1648072170000|2022-03-23 21:49:30|361.94|359.04|362.01|359.11|362.01|359.11|361.93|359.03|15
1648072180000|2022-03-23 21:49:40|361.94|359.04|362.2|359.3|362.24|359.34|361.93|359.03|27
1648072190000|2022-03-23 21:49:50|362.25|359.35|362.24|359.34|362.25|359.35|362.2|359.3|22
1648072200000|2022-03-23 21:50:00|362.23|359.33|362.23|359.33|362.26|359.36|362.23|359.33|16
1648072210000|2022-03-23 21:50:10|362.25|359.35|362.25|359.35|362.26|359.36|362.25|359.35|5
1648072220000|2022-03-23 21:50:20|362.24|359.34|362.45|359.55|362.52|359.62|362.24|359.34|18
1648072230000|2022-03-23 21:50:30|362.47|359.57|362.61|359.71|362.69|359.79|362.47|359.57|28
1648072240000|2022-03-23 21:50:40|362.64|359.74|362.64|359.74|362.66|359.76|362.63|359.73|10
1648072250000|2022-03-23 21:50:50|362.66|359.76|362.63|359.73|362.66|359.76|362.63|359.73|5
1648072260000|2022-03-23 21:51:00|362.62|359.72|362.74|359.84|362.77|359.87|362.61|359.71|24
1648072270000|2022-03-23 21:51:10|362.7|359.8|362.96|360.06|362.99|360.09|362.7|359.8|33
1648072280000|2022-03-23 21:51:20|362.95|360.05|363|360.1|363.01|360.11|362.95|360.05|23
1648072290000|2022-03-23 21:51:30|363.01|360.11|362.98|360.08|363.01|360.11|362.95|360.05|19
1648072300000|2022-03-23 21:51:40|362.99|360.09|362.76|359.86|362.99|360.09|362.76|359.86|26
1648072310000|2022-03-23 21:51:50|362.75|359.85|363|360.1|363.12|360.22|362.75|359.85|23
1648072320000|2022-03-23 21:52:00|362.99|360.09|363.01|360.11|363.11|360.21|362.99|360.09|17
1648072330000|2022-03-23 21:52:10|363.02|360.12|363.01|360.11|363.03|360.13|363.01|360.11|5
1648072340000|2022-03-23 21:52:20|363.02|360.12|363.1|360.2|363.11|360.21|363.01|360.11|7
1648072350000|2022-03-23 21:52:30|363.09|360.19|363.16|360.26|363.16|360.26|363.07|360.17|12
1648072360000|2022-03-23 21:52:40|363.09|360.19|363.1|360.2|363.1|360.2|363.09|360.19|8
1648072370000|2022-03-23 21:52:50|363.12|360.22|363.14|360.24|363.18|360.28|363.12|360.22|14
1648072380000|2022-03-23 21:53:00|363.16|360.26|362.67|359.77|363.16|360.26|362.66|359.76|17
1648072390000|2022-03-23 21:53:10|362.65|359.75|362.56|359.66|362.7|359.8|362.53|359.63|25
1648072400000|2022-03-23 21:53:20|362.54|359.64|362.35|359.45|362.55|359.65|362.35|359.45|18
1648072410000|2022-03-23 21:53:30|362.37|359.47|362.41|359.51|362.45|359.55|362.36|359.46|12
1648072420000|2022-03-23 21:53:40|362.42|359.52|362.29|359.39|362.46|359.56|362.28|359.38|22
1648072430000|2022-03-23 21:53:50|362.3|359.4|362.3|359.4|362.3|359.4|362.25|359.35|21
1648072440000|2022-03-23 21:54:00|362.21|359.31|362.31|359.41|362.32|359.42|362.2|359.3|27
1648072450000|2022-03-23 21:54:10|362.3|359.4|362.29|359.39|362.3|359.4|362.25|359.35|28
1648072460000|2022-03-23 21:54:20|362.3|359.4|362.57|359.67|362.61|359.71|362.26|359.36|26
1648072470000|2022-03-23 21:54:30|362.51|359.61|362.38|359.48|362.56|359.66|362.37|359.47|29
1648072480000|2022-03-23 21:54:40|362.39|359.49|362.35|359.45|362.39|359.49|362.3|359.4|13
1648072490000|2022-03-23 21:54:50|362.36|359.46|362.36|359.46|362.37|359.47|362.35|359.45|11
1648072500000|2022-03-23 21:55:00|362.37|359.47|362.34|359.44|362.38|359.48|362.34|359.44|10
1648072510000|2022-03-23 21:55:10|362.35|359.45|362.33|359.43|362.36|359.46|362.3|359.4|12
1648072520000|2022-03-23 21:55:20|362.34|359.44|362.39|359.49|362.39|359.49|362.33|359.43|9
1648072530000|2022-03-23 21:55:30|362.38|359.48|362.4|359.5|362.41|359.51|362.38|359.48|16
1648072540000|2022-03-23 21:55:40|362.41|359.51|362.4|359.5|362.41|359.51|362.39|359.49|7
1648072550000|2022-03-23 21:55:50|362.39|359.49|362.39|359.49|362.4|359.5|362.39|359.49|9
1648072560000|2022-03-23 21:56:00|362.4|359.5|362.29|359.39|362.41|359.51|362.29|359.39|12
1648072570000|2022-03-23 21:56:10|362.28|359.38|362.26|359.36|362.29|359.39|362.19|359.29|14
1648072580000|2022-03-23 21:56:20|362.23|359.33|362.18|359.28|362.23|359.33|362.17|359.27|17
1648072590000|2022-03-23 21:56:30|362.2|359.3|362.2|359.3|362.2|359.3|362.2|359.3|1
1648072610000|2022-03-23 21:56:50|362.19|359.29|362.21|359.31|362.21|359.31|362.19|359.29|3
1648072620000|2022-03-23 21:57:00|362.22|359.32|362.14|359.24|362.22|359.32|362.14|359.24|15
1648072630000|2022-03-23 21:57:10|362.15|359.25|362.07|359.17|362.15|359.25|362.07|359.17|16
1648072640000|2022-03-23 21:57:20|362.06|359.16|362.07|359.17|362.12|359.22|362.06|359.16|10
1648072650000|2022-03-23 21:57:30|362.09|359.19|362.02|359.12|362.09|359.19|362.02|359.12|7
1648072670000|2022-03-23 21:57:50|362.04|359.14|362.03|359.13|362.06|359.16|362.02|359.12|6
1648072680000|2022-03-23 21:58:00|362.04|359.14|362.03|359.13|362.04|359.14|362.02|359.12|7
1648072690000|2022-03-23 21:58:10|362.04|359.14|362.02|359.12|362.05|359.15|362.02|359.12|9
1648072700000|2022-03-23 21:58:20|362.04|359.14|362.09|359.19|362.1|359.2|362.03|359.13|6
1648072710000|2022-03-23 21:58:30|362.1|359.2|362.12|359.22|362.14|359.24|362.09|359.19|8
1648072720000|2022-03-23 21:58:40|362.11|359.21|362.09|359.19|362.12|359.22|362.06|359.16|16
1648072730000|2022-03-23 21:58:50|362.1|359.2|362.1|359.2|362.11|359.21|362.09|359.19|9
1648072740000|2022-03-23 21:59:00|362.09|359.19|362.1|359.2|362.11|359.21|362.09|359.19|15
1648072750000|2022-03-23 21:59:10|362.11|359.21|362.15|359.25|362.16|359.26|362.09|359.19|11
1648072760000|2022-03-23 21:59:20|362.12|359.22|362.16|359.26|362.16|359.26|362.12|359.22|5
1648072770000|2022-03-23 21:59:30|362.17|359.27|362.1|359.2|362.17|359.27|362.1|359.2|6
1648072780000|2022-03-23 21:59:40|362.11|359.21|361.71|358.81|362.11|359.21|361.71|358.81|21
1648072790000|2022-03-23 21:59:50|361.69|358.79|361.64|358.74|361.72|358.82|361.64|358.74|10
1648072800000|2022-03-23 22:00:00|361.65|358.75|361.66|358.76|361.67|358.77|361.58|358.68|14
1648072810000|2022-03-23 22:00:10|361.67|358.77|361.57|358.67|361.67|358.77|361.56|358.66|10
1648072820000|2022-03-23 22:00:20|361.58|358.68|361.58|358.68|361.58|358.68|361.49|358.59|19
1648072830000|2022-03-23 22:00:30|361.59|358.69|361.58|358.68|361.61|358.71|361.53|358.63|14
1648072840000|2022-03-23 22:00:40|361.59|358.69|361.58|358.68|361.6|358.7|361.57|358.67|14
1648072850000|2022-03-23 22:00:50|361.59|358.69|361.58|358.68|361.59|358.69|361.57|358.67|12
1648072860000|2022-03-23 22:01:00|361.59|358.69|361.59|358.69|361.6|358.7|361.58|358.68|10
1648072870000|2022-03-23 22:01:10|361.58|358.68|361.32|358.42|361.6|358.7|361.29|358.39|23
1648072880000|2022-03-23 22:01:20|361.31|358.41|361.58|358.68|361.6|358.7|361.28|358.38|30
1648072890000|2022-03-23 22:01:30|361.59|358.69|361.58|358.68|361.62|358.72|361.55|358.65|9
1648072900000|2022-03-23 22:01:40|361.57|358.67|361.61|358.71|361.62|358.72|361.57|358.67|9
1648072910000|2022-03-23 22:01:50|361.6|358.7|361.59|358.69|361.61|358.71|361.59|358.69|4
1648072920000|2022-03-23 22:02:00|361.57|358.67|361.52|358.62|361.65|358.75|361.52|358.62|8
1648072930000|2022-03-23 22:02:10|361.53|358.63|361.54|358.64|361.62|358.72|361.53|358.63|10
1648072940000|2022-03-23 22:02:20|361.55|358.65|361.55|358.65|361.58|358.68|361.54|358.64|11
1648072950000|2022-03-23 22:02:30|361.56|358.66|361.54|358.64|361.56|358.66|361.54|358.64|6
1648072960000|2022-03-23 22:02:40|361.55|358.65|361.52|358.62|361.58|358.68|361.52|358.62|14
1648072980000|2022-03-23 22:03:00|361.54|358.64|361.54|358.64|361.56|358.66|361.54|358.64|9
1648072990000|2022-03-23 22:03:10|361.55|358.65|361.54|358.64|361.55|358.65|361.54|358.64|2
1648073020000|2022-03-23 22:03:40|361.55|358.65|362.47|359.57|362.55|359.65|361.55|358.65|19
1648073030000|2022-03-23 22:03:50|362.51|359.61|362.5|359.6|362.53|359.63|362.41|359.51|26
1648073040000|2022-03-23 22:04:00|362.42|359.52|362.53|359.63|362.57|359.67|362.42|359.52|24
1648073050000|2022-03-23 22:04:10|362.51|359.61|362.48|359.58|362.57|359.67|362.45|359.55|11
1648073060000|2022-03-23 22:04:20|362.47|359.57|362.51|359.61|362.52|359.62|362.43|359.53|19
1648073070000|2022-03-23 22:04:30|362.52|359.62|362.5|359.6|362.52|359.62|362.43|359.53|13
1648073080000|2022-03-23 22:04:40|362.48|359.58|362.47|359.57|362.48|359.58|362.45|359.55|9
1648073090000|2022-03-23 22:04:50|362.48|359.58|362.49|359.59|362.49|359.59|362.47|359.57|6
1648073100000|2022-03-23 22:05:00|362.48|359.58|362.49|359.59|362.5|359.6|362.45|359.55|10
1648073110000|2022-03-23 22:05:10|362.45|359.55|362.71|359.81|362.73|359.83|362.45|359.55|26
1648073120000|2022-03-23 22:05:20|362.67|359.77|362.71|359.81|362.75|359.85|362.66|359.76|12
1648073130000|2022-03-23 22:05:30|362.7|359.8|362.71|359.81|362.73|359.83|362.7|359.8|12
1648073140000|2022-03-23 22:05:40|362.7|359.8|362.7|359.8|362.72|359.82|362.7|359.8|11
1648073150000|2022-03-23 22:05:50|362.71|359.81|362.59|359.69|362.72|359.82|362.58|359.68|18
1648073160000|2022-03-23 22:06:00|362.58|359.68|362.6|359.7|362.64|359.74|362.58|359.68|9
1648073170000|2022-03-23 22:06:10|362.59|359.69|362.57|359.67|362.61|359.71|362.56|359.66|9
1648073180000|2022-03-23 22:06:20|362.56|359.66|362.48|359.58|362.59|359.69|362.48|359.58|13
1648073190000|2022-03-23 22:06:30|362.47|359.57|362.46|359.56|362.5|359.6|362.45|359.55|15
1648073200000|2022-03-23 22:06:40|362.48|359.58|362.47|359.57|362.52|359.62|362.45|359.55|14
1648073210000|2022-03-23 22:06:50|362.46|359.56|362.48|359.58|362.52|359.62|362.46|359.56|22
1648073220000|2022-03-23 22:07:00|362.47|359.57|362.47|359.57|362.49|359.59|362.45|359.55|23
1648073230000|2022-03-23 22:07:10|362.46|359.56|362.45|359.55|362.49|359.59|362.45|359.55|12
1648073240000|2022-03-23 22:07:20|362.46|359.56|362.45|359.55|362.46|359.56|362.45|359.55|2
1648073250000|2022-03-23 22:07:30|362.46|359.56|362.45|359.55|362.46|359.56|362.45|359.55|2
1648073260000|2022-03-23 22:07:40|362.46|359.56|362.46|359.56|362.46|359.56|362.44|359.54|12
1648073270000|2022-03-23 22:07:50|362.45|359.55|362.45|359.55|362.47|359.57|362.43|359.53|21
1648073280000|2022-03-23 22:08:00|362.43|359.53|362.45|359.55|362.48|359.58|362.43|359.53|10
1648073290000|2022-03-23 22:08:10|362.44|359.54|362.44|359.54|362.48|359.58|362.44|359.54|9
1648073300000|2022-03-23 22:08:20|362.46|359.56|362.42|359.52|362.48|359.58|362.32|359.42|19
1648073310000|2022-03-23 22:08:30|362.37|359.47|362.38|359.48|362.41|359.51|362.3|359.4|23
1648073320000|2022-03-23 22:08:40|362.39|359.49|362.41|359.51|362.43|359.53|362.39|359.49|18
1648073330000|2022-03-23 22:08:50|362.42|359.52|362.32|359.42|362.42|359.52|362.32|359.42|12
1648073340000|2022-03-23 22:09:00|362.4|359.5|362.31|359.41|362.4|359.5|362.31|359.41|11
1648073350000|2022-03-23 22:09:10|362.32|359.42|362.32|359.42|362.32|359.42|362.32|359.42|1
1648073360000|2022-03-23 22:09:20|362.31|359.41|362.31|359.41|362.31|359.41|362.31|359.41|1
1648073370000|2022-03-23 22:09:30|362.3|359.4|362.3|359.4|362.32|359.42|362.3|359.4|4
1648073380000|2022-03-23 22:09:40|362.25|359.35|362.22|359.32|362.25|359.35|362.22|359.32|11
1648073390000|2022-03-23 22:09:50|362.23|359.33|362.22|359.32|362.24|359.34|362.22|359.32|4
1648073400000|2022-03-23 22:10:00|362.21|359.31|362.19|359.29|362.24|359.34|362.17|359.27|20
1648073410000|2022-03-23 22:10:10|362.21|359.31|362.21|359.31|362.22|359.32|362.2|359.3|15
1648073420000|2022-03-23 22:10:20|362.22|359.32|362.21|359.31|362.22|359.32|362.18|359.28|14
1648073430000|2022-03-23 22:10:30|362.2|359.3|362.22|359.32|362.22|359.32|362.19|359.29|11
1648073440000|2022-03-23 22:10:40|362.23|359.33|362.06|359.16|362.23|359.33|362.06|359.16|29
1648073450000|2022-03-23 22:10:50|362.07|359.17|362.1|359.2|362.1|359.2|362.06|359.16|10
1648073460000|2022-03-23 22:11:00|362.11|359.21|362.06|359.16|362.11|359.21|362.04|359.14|14
1648073470000|2022-03-23 22:11:10|362.09|359.19|362.06|359.16|362.09|359.19|362.05|359.15|9
1648073480000|2022-03-23 22:11:20|362.05|359.15|362|359.1|362.05|359.15|361.97|359.07|13
1648073490000|2022-03-23 22:11:30|361.98|359.08|361.99|359.09|362|359.1|361.98|359.08|8
1648073500000|2022-03-23 22:11:40|362|359.1|361.95|359.05|362.01|359.11|361.95|359.05|10
1648073510000|2022-03-23 22:11:50|361.96|359.06|361.92|359.02|361.97|359.07|361.92|359.02|17
1648073520000|2022-03-23 22:12:00|361.9|359|361.79|358.89|361.92|359.02|361.74|358.84|21
1648073530000|2022-03-23 22:12:10|361.78|358.88|361.79|358.89|361.82|358.92|361.75|358.85|11
1648073540000|2022-03-23 22:12:20|361.8|358.9|361.81|358.91|361.81|358.91|361.78|358.88|6
1648073550000|2022-03-23 22:12:30|361.8|358.9|361.79|358.89|361.84|358.94|361.79|358.89|9
1648073560000|2022-03-23 22:12:40|361.8|358.9|361.79|358.89|361.81|358.91|361.79|358.89|4
1648073570000|2022-03-23 22:12:50|361.78|358.88|361.67|358.77|361.78|358.88|361.65|358.75|8
1648073580000|2022-03-23 22:13:00|361.63|358.73|361.65|358.75|361.67|358.77|361.63|358.73|6
1648073590000|2022-03-23 22:13:10|361.64|358.74|361.58|358.68|361.67|358.77|361.57|358.67|12
1648073600000|2022-03-23 22:13:20|361.59|358.69|361.65|358.75|361.65|358.75|361.57|358.67|11
1648073610000|2022-03-23 22:13:30|361.66|358.76|361.67|358.77|361.7|358.8|361.66|358.76|11
1648073620000|2022-03-23 22:13:40|361.68|358.78|361.67|358.77|361.68|358.78|361.67|358.77|8
1648073630000|2022-03-23 22:13:50|361.68|358.78|361.67|358.77|361.7|358.8|361.67|358.77|7
1648073640000|2022-03-23 22:14:00|361.69|358.79|361.68|358.78|361.7|358.8|361.67|358.77|6
1648073650000|2022-03-23 22:14:10|361.64|358.74|361.59|358.69|361.64|358.74|361.57|358.67|11
1648073660000|2022-03-23 22:14:20|361.6|358.7|361.61|358.71|361.61|358.71|361.6|358.7|6
1648073670000|2022-03-23 22:14:30|361.62|358.72|361.61|358.71|361.62|358.72|361.61|358.71|4
1648073680000|2022-03-23 22:14:40|361.62|358.72|361.63|358.73|361.63|358.73|361.61|358.71|11
1648073690000|2022-03-23 22:14:50|361.62|358.72|361.61|358.71|361.63|358.73|361.59|358.69|10
1648073700000|2022-03-23 22:15:00|361.62|358.72|361.58|358.68|361.63|358.73|361.58|358.68|10
1648073710000|2022-03-23 22:15:10|361.57|358.67|361.62|358.72|361.64|358.74|361.57|358.67|6
1648073720000|2022-03-23 22:15:20|361.61|358.71|361.57|358.67|361.64|358.74|361.57|358.67|12
1648073730000|2022-03-23 22:15:30|361.62|358.72|361.58|358.68|361.63|358.73|361.58|358.68|11
1648073740000|2022-03-23 22:15:40|361.6|358.7|361.61|358.71|361.61|358.71|361.58|358.68|3
1648073750000|2022-03-23 22:15:50|361.62|358.72|361.59|358.69|361.62|358.72|361.59|358.69|4
1648073760000|2022-03-23 22:16:00|361.58|358.68|361.84|358.94|361.87|358.97|361.57|358.67|22
1648073770000|2022-03-23 22:16:10|361.76|358.86|361.86|358.96|361.87|358.97|361.75|358.85|15
1648073780000|2022-03-23 22:16:20|361.88|358.98|361.95|359.05|361.97|359.07|361.83|358.93|25
1648073790000|2022-03-23 22:16:30|361.97|359.07|362.11|359.21|362.17|359.27|361.95|359.05|21
1648073800000|2022-03-23 22:16:40|362.12|359.22|362.09|359.19|362.16|359.26|362.07|359.17|25
1648073810000|2022-03-23 22:16:50|362.08|359.18|362.11|359.21|362.14|359.24|362.08|359.18|15
1648073820000|2022-03-23 22:17:00|362.12|359.22|362.12|359.22|362.17|359.27|362.12|359.22|5
1648073830000|2022-03-23 22:17:10|362.11|359.21|362.12|359.22|362.12|359.22|362.11|359.21|2
1648073840000|2022-03-23 22:17:20|362.11|359.21|362.12|359.22|362.14|359.24|362.11|359.21|10
1648073850000|2022-03-23 22:17:30|362.11|359.21|362.22|359.32|362.26|359.36|362.11|359.21|16
1648073860000|2022-03-23 22:17:40|362.27|359.37|362.28|359.38|362.28|359.38|362.26|359.36|14
1648073870000|2022-03-23 22:17:50|362.29|359.39|362.45|359.55|362.46|359.56|362.28|359.38|27
1648073880000|2022-03-23 22:18:00|362.5|359.6|362.43|359.53|362.52|359.62|362.42|359.52|22
1648073890000|2022-03-23 22:18:10|362.44|359.54|362.44|359.54|362.48|359.58|362.42|359.52|16
1648073900000|2022-03-23 22:18:20|362.42|359.52|362.32|359.42|362.42|359.52|362.3|359.4|30
1648073910000|2022-03-23 22:18:30|362.33|359.43|362.44|359.54|362.53|359.63|362.31|359.41|24
1648073920000|2022-03-23 22:18:40|362.45|359.55|362.44|359.54|362.47|359.57|362.44|359.54|16
1648073930000|2022-03-23 22:18:50|362.45|359.55|362.46|359.56|362.5|359.6|362.44|359.54|8
1648073940000|2022-03-23 22:19:00|362.45|359.55|362.45|359.55|362.51|359.61|362.45|359.55|20
1648073950000|2022-03-23 22:19:10|362.46|359.56|362.46|359.56|362.46|359.56|362.45|359.55|19
1648073960000|2022-03-23 22:19:20|362.45|359.55|362.45|359.55|362.52|359.62|362.44|359.54|15
1648073970000|2022-03-23 22:19:30|362.44|359.54|362.46|359.56|362.46|359.56|362.44|359.54|11
1648073980000|2022-03-23 22:19:40|362.45|359.55|362.46|359.56|362.46|359.56|362.45|359.55|18
1648073990000|2022-03-23 22:19:50|362.45|359.55|362.49|359.59|362.5|359.6|362.45|359.55|14
1648074000000|2022-03-23 22:20:00|362.5|359.6|362.53|359.63|362.54|359.64|362.49|359.59|10
1648074010000|2022-03-23 22:20:10|362.54|359.64|362.54|359.64|362.55|359.65|362.54|359.64|5
1648074020000|2022-03-23 22:20:20|362.55|359.65|362.54|359.64|362.55|359.65|362.54|359.64|4
1648074030000|2022-03-23 22:20:30|362.55|359.65|362.54|359.64|362.58|359.68|362.54|359.64|8
1648074040000|2022-03-23 22:20:40|362.55|359.65|362.57|359.67|362.57|359.67|362.54|359.64|15
1648074060000|2022-03-23 22:21:00|362.56|359.66|362.57|359.67|362.57|359.67|362.56|359.66|4
1648074070000|2022-03-23 22:21:10|362.56|359.66|362.57|359.67|362.57|359.67|362.56|359.66|4
1648074080000|2022-03-23 22:21:20|362.63|359.73|362.59|359.69|362.63|359.73|362.59|359.69|3
1648074090000|2022-03-23 22:21:30|362.6|359.7|362.6|359.7|362.68|359.78|362.58|359.68|11
1648074100000|2022-03-23 22:21:40|362.61|359.71|362.6|359.7|362.7|359.8|362.6|359.7|17
1648074110000|2022-03-23 22:21:50|362.64|359.74|362.64|359.74|362.65|359.75|362.63|359.73|14
1648074120000|2022-03-23 22:22:00|362.62|359.72|362.67|359.77|362.7|359.8|362.62|359.72|9
1648074130000|2022-03-23 22:22:10|362.68|359.78|362.85|359.95|362.85|359.95|362.68|359.78|12
1648074140000|2022-03-23 22:22:20|362.86|359.96|362.86|359.96|362.89|359.99|362.85|359.95|12
1648074150000|2022-03-23 22:22:30|362.87|359.97|362.87|359.97|362.87|359.97|362.86|359.96|9
1648074160000|2022-03-23 22:22:40|362.86|359.96|362.87|359.97|362.88|359.98|362.84|359.94|11
1648074170000|2022-03-23 22:22:50|362.89|359.99|362.93|360.03|362.93|360.03|362.87|359.97|6
1648074180000|2022-03-23 22:23:00|362.95|360.05|362.9|360|362.98|360.08|362.86|359.96|7
1648074190000|2022-03-23 22:23:10|362.93|360.03|362.87|359.97|362.94|360.04|362.85|359.95|22
1648074200000|2022-03-23 22:23:20|362.88|359.98|362.93|360.03|362.93|360.03|362.87|359.97|12
1648074210000|2022-03-23 22:23:30|362.92|360.02|362.86|359.96|362.95|360.05|362.85|359.95|16
1648074220000|2022-03-23 22:23:40|362.89|359.99|362.84|359.94|362.89|359.99|362.83|359.93|18
1648074230000|2022-03-23 22:23:50|362.83|359.93|362.84|359.94|362.86|359.96|362.79|359.89|18
1648074240000|2022-03-23 22:24:00|362.83|359.93|362.84|359.94|362.85|359.95|362.83|359.93|7
1648074250000|2022-03-23 22:24:10|362.85|359.95|362.81|359.91|362.88|359.98|362.81|359.91|23
1648074260000|2022-03-23 22:24:20|362.82|359.92|362.8|359.9|362.88|359.98|362.8|359.9|18
1648074270000|2022-03-23 22:24:30|362.85|359.95|362.83|359.93|362.85|359.95|362.81|359.91|21
1648074280000|2022-03-23 22:24:40|362.86|359.96|362.82|359.92|362.86|359.96|362.79|359.89|17
1648074290000|2022-03-23 22:24:50|362.83|359.93|362.86|359.96|362.86|359.96|362.82|359.92|9
1648074300000|2022-03-23 22:25:00|362.87|359.97|362.9|360|362.95|360.05|362.85|359.95|16
1648074310000|2022-03-23 22:25:10|362.92|360.02|362.92|360.02|362.93|360.03|362.88|359.98|12
1648074320000|2022-03-23 22:25:20|362.93|360.03|362.97|360.07|362.98|360.08|362.92|360.02|7
1648074330000|2022-03-23 22:25:30|362.93|360.03|362.97|360.07|362.97|360.07|362.9|360|10
1648074340000|2022-03-23 22:25:40|362.93|360.03|362.98|360.08|363.01|360.11|362.92|360.02|14
1648074350000|2022-03-23 22:25:50|362.99|360.09|363.02|360.12|363.07|360.17|362.99|360.09|10
1648074360000|2022-03-23 22:26:00|362.99|360.09|362.9|360|363.01|360.11|362.9|360|11
1648074370000|2022-03-23 22:26:10|362.89|359.99|362.86|359.96|362.89|359.99|362.82|359.92|14
1648074380000|2022-03-23 22:26:20|362.85|359.95|362.9|360|362.9|360|362.85|359.95|9
1648074390000|2022-03-23 22:26:30|362.88|359.98|362.79|359.89|362.91|360.01|362.79|359.89|16
1648074400000|2022-03-23 22:26:40|362.78|359.88|362.8|359.9|362.8|359.9|362.75|359.85|10
1648074410000|2022-03-23 22:26:50|362.79|359.89|362.89|359.99|362.9|360|362.79|359.89|9
1648074420000|2022-03-23 22:27:00|362.91|360.01|362.96|360.06|362.97|360.07|362.9|360|12
1648074430000|2022-03-23 22:27:10|362.9|360|362.49|359.59|362.97|360.07|362.41|359.51|20
1648074440000|2022-03-23 22:27:20|362.52|359.62|362.38|359.48|362.52|359.62|362.38|359.48|20
1648074450000|2022-03-23 22:27:30|362.39|359.49|362.52|359.62|362.59|359.69|362.39|359.49|26
1648074460000|2022-03-23 22:27:40|362.5|359.6|362.5|359.6|362.56|359.66|362.45|359.55|22
1648074470000|2022-03-23 22:27:50|362.48|359.58|362.49|359.59|362.54|359.64|362.48|359.58|13
1648074480000|2022-03-23 22:28:00|362.47|359.57|362.47|359.57|362.48|359.58|362.47|359.57|3
1648074490000|2022-03-23 22:28:10|362.48|359.58|362.46|359.56|362.51|359.61|362.46|359.56|12
1648074500000|2022-03-23 22:28:20|362.47|359.57|362.43|359.53|362.47|359.57|362.43|359.53|7
1648074510000|2022-03-23 22:28:30|362.44|359.54|362.48|359.58|362.5|359.6|362.43|359.53|9
1648074520000|2022-03-23 22:28:40|362.63|359.73|362.52|359.62|362.63|359.73|362.47|359.57|12
1648074530000|2022-03-23 22:28:50|362.53|359.63|362.5|359.6|362.54|359.64|362.5|359.6|11
1648074540000|2022-03-23 22:29:00|362.51|359.61|362.23|359.33|362.51|359.61|362.21|359.31|22
1648074550000|2022-03-23 22:29:10|362.2|359.3|362.3|359.4|362.33|359.43|362.2|359.3|11
1648074560000|2022-03-23 22:29:20|362.33|359.43|362.32|359.42|362.38|359.48|362.27|359.37|12
1648074570000|2022-03-23 22:29:30|362.33|359.43|362.32|359.42|362.35|359.45|362.31|359.41|6
1648074580000|2022-03-23 22:29:40|362.33|359.43|362.32|359.42|362.34|359.44|362.32|359.42|4
1648074590000|2022-03-23 22:29:50|362.33|359.43|362.27|359.37|362.33|359.43|362.27|359.37|3
1648074600000|2022-03-23 22:30:00|362.2|359.3|362.2|359.3|362.24|359.34|362.19|359.29|8
1648074610000|2022-03-23 22:30:10|362.19|359.29|362.24|359.34|362.25|359.35|362.17|359.27|8
1648074620000|2022-03-23 22:30:20|362.27|359.37|362.22|359.32|362.29|359.39|362.2|359.3|10
1648074630000|2022-03-23 22:30:30|362.21|359.31|362.21|359.31|362.22|359.32|362.2|359.3|5
1648074640000|2022-03-23 22:30:40|362.22|359.32|362.27|359.37|362.27|359.37|362.2|359.3|5
1648074650000|2022-03-23 22:30:50|362.26|359.36|362.66|359.76|362.76|359.86|362.24|359.34|16
1648074660000|2022-03-23 22:31:00|362.68|359.78|362.89|359.99|362.94|360.04|362.67|359.77|31
1648074670000|2022-03-23 22:31:10|362.9|360|362.93|360.03|362.94|360.04|362.9|360|8
1648074680000|2022-03-23 22:31:20|362.92|360.02|363.01|360.11|363.08|360.18|362.9|360|26
1648074690000|2022-03-23 22:31:30|363.03|360.13|363.06|360.16|363.07|360.17|363.02|360.12|14
1648074700000|2022-03-23 22:31:40|363.07|360.17|363.11|360.21|363.11|360.21|363.06|360.16|12
1648074710000|2022-03-23 22:31:50|363.12|360.22|363.17|360.27|363.18|360.28|363.11|360.21|8
1648074720000|2022-03-23 22:32:00|363.18|360.28|363.27|360.37|363.27|360.37|363.16|360.26|12
1648074730000|2022-03-23 22:32:10|363.28|360.38|363.25|360.35|363.28|360.38|363.19|360.29|19
1648074740000|2022-03-23 22:32:20|363.2|360.3|363.16|360.26|363.22|360.32|363.16|360.26|8
1648074750000|2022-03-23 22:32:30|363.18|360.28|363.22|360.32|363.22|360.32|363.18|360.28|3
1648074760000|2022-03-23 22:32:40|363.23|360.33|363.28|360.38|363.31|360.41|363.2|360.3|10
1648074770000|2022-03-23 22:32:50|363.2|360.3|363.28|360.38|363.28|360.38|363.2|360.3|14
1648074780000|2022-03-23 22:33:00|363.26|360.36|363.3|360.4|363.3|360.4|363.26|360.36|8
1648074790000|2022-03-23 22:33:10|363.29|360.39|363.31|360.41|363.32|360.42|363.29|360.39|5
1648074800000|2022-03-23 22:33:20|363.32|360.42|363.32|360.42|363.32|360.42|363.32|360.42|1
1648074810000|2022-03-23 22:33:30|363.33|360.43|363.35|360.45|363.35|360.45|363.31|360.41|5
1648074820000|2022-03-23 22:33:40|363.34|360.44|363.34|360.44|363.34|360.44|363.33|360.43|3
1648074840000|2022-03-23 22:34:00|363.33|360.43|363.36|360.46|363.42|360.52|363.33|360.43|12
1648074850000|2022-03-23 22:34:10|363.38|360.48|363.38|360.48|363.45|360.55|363.33|360.43|17
1648074860000|2022-03-23 22:34:20|363.37|360.47|363.36|360.46|363.41|360.51|363.34|360.44|13
1648074870000|2022-03-23 22:34:30|363.34|360.44|363.35|360.45|363.36|360.46|363.3|360.4|13
1648074880000|2022-03-23 22:34:40|363.34|360.44|363.34|360.44|363.34|360.44|363.34|360.44|1
1648074890000|2022-03-23 22:34:50|363.35|360.45|363.38|360.48|363.38|360.48|363.35|360.45|3
1648074900000|2022-03-23 22:35:00|363.37|360.47|363.37|360.47|363.38|360.48|363.37|360.47|3
1648074910000|2022-03-23 22:35:10|363.38|360.48|363.38|360.48|363.39|360.49|363.37|360.47|5
1648074920000|2022-03-23 22:35:20|363.37|360.47|363.37|360.47|363.38|360.48|363.37|360.47|3
1648074930000|2022-03-23 22:35:30|363.36|360.46|363.36|360.46|363.37|360.47|363.36|360.46|3
1648074940000|2022-03-23 22:35:40|362.99|360.09|362.9|360|362.99|360.09|362.74|359.84|13
1648074950000|2022-03-23 22:35:50|362.87|359.97|362.7|359.8|362.98|360.08|362.62|359.72|28
1648074960000|2022-03-23 22:36:00|362.71|359.81|362.69|359.79|362.72|359.82|362.67|359.77|22
1648074970000|2022-03-23 22:36:10|362.68|359.78|362.74|359.84|362.76|359.86|362.68|359.78|10
1648074980000|2022-03-23 22:36:20|362.76|359.86|362.78|359.88|362.81|359.91|362.76|359.86|9
1648074990000|2022-03-23 22:36:30|362.81|359.91|362.87|359.97|362.87|359.97|362.81|359.91|15
1648075000000|2022-03-23 22:36:40|362.84|359.94|362.96|360.06|362.98|360.08|362.84|359.94|11
1648075010000|2022-03-23 22:36:50|363.03|360.13|362.94|360.04|363.03|360.13|362.94|360.04|17
1648075020000|2022-03-23 22:37:00|362.93|360.03|363.04|360.14|363.04|360.14|362.93|360.03|12
1648075030000|2022-03-23 22:37:10|363.03|360.13|363.03|360.13|363.03|360.13|363|360.1|3
1648075040000|2022-03-23 22:37:20|363.04|360.14|362.99|360.09|363.04|360.14|362.99|360.09|9
1648075050000|2022-03-23 22:37:30|363.04|360.14|363.04|360.14|363.04|360.14|363.04|360.14|1
1648075060000|2022-03-23 22:37:40|362.99|360.09|363.05|360.15|363.05|360.15|362.99|360.09|3
1648075070000|2022-03-23 22:37:50|363.04|360.14|363.03|360.13|363.08|360.18|363.01|360.11|6
1648075080000|2022-03-23 22:38:00|363.07|360.17|363.05|360.15|363.07|360.17|363.01|360.11|3
1648075090000|2022-03-23 22:38:10|363.02|360.12|363.06|360.16|363.12|360.22|363.02|360.12|17
1648075100000|2022-03-23 22:38:20|363.05|360.15|363.07|360.17|363.1|360.2|363.01|360.11|10
1648075110000|2022-03-23 22:38:30|363.08|360.18|363.09|360.19|363.13|360.23|363.07|360.17|13
1648075120000|2022-03-23 22:38:40|363.08|360.18|363.08|360.18|363.09|360.19|363.07|360.17|10
1648075130000|2022-03-23 22:38:50|363.07|360.17|363.08|360.18|363.1|360.2|363.07|360.17|13
1648075140000|2022-03-23 22:39:00|363.09|360.19|363.08|360.18|363.09|360.19|363.08|360.18|2
1648075150000|2022-03-23 22:39:10|363.09|360.19|363.09|360.19|363.12|360.22|363.06|360.16|11
1648075160000|2022-03-23 22:39:20|363.08|360.18|363.08|360.18|363.1|360.2|363.08|360.18|7
1648075170000|2022-03-23 22:39:30|363.05|360.15|362.88|359.98|363.05|360.15|362.87|359.97|25
1648075180000|2022-03-23 22:39:40|362.87|359.97|362.85|359.95|362.89|359.99|362.83|359.93|22
1648075190000|2022-03-23 22:39:50|362.87|359.97|362.86|359.96|362.87|359.97|362.86|359.96|4
1648075200000|2022-03-23 22:40:00|362.87|359.97|362.96|360.06|362.99|360.09|362.86|359.96|12
1648075210000|2022-03-23 22:40:10|362.97|360.07|362.99|360.09|363.02|360.12|362.96|360.06|9
1648075220000|2022-03-23 22:40:20|363.06|360.16|363.01|360.11|363.06|360.16|362.97|360.07|10
1648075230000|2022-03-23 22:40:30|362.99|360.09|363|360.1|363.06|360.16|362.98|360.08|12
1648075240000|2022-03-23 22:40:40|363.01|360.11|363.01|360.11|363.01|360.11|362.97|360.07|9
1648075250000|2022-03-23 22:40:50|363|360.1|363.01|360.11|363.01|360.11|363|360.1|6
1648075270000|2022-03-23 22:41:10|363|360.1|363.02|360.12|363.02|360.12|363|360.1|5
1648075280000|2022-03-23 22:41:20|363.03|360.13|363.09|360.19|363.09|360.19|362.99|360.09|6
1648075290000|2022-03-23 22:41:30|363.05|360.15|363.08|360.18|363.12|360.22|362.99|360.09|12
1648075300000|2022-03-23 22:41:40|363.05|360.15|363.08|360.18|363.08|360.18|363.05|360.15|2
1648075310000|2022-03-23 22:41:50|363.06|360.16|363.06|360.16|363.11|360.21|363.05|360.15|11
1648075320000|2022-03-23 22:42:00|363.05|360.15|363.06|360.16|363.06|360.16|363.05|360.15|4
1648075330000|2022-03-23 22:42:10|363.05|360.15|363.07|360.17|363.07|360.17|363.05|360.15|5
1648075340000|2022-03-23 22:42:20|363.06|360.16|363.06|360.16|363.07|360.17|363.06|360.16|3
1648075350000|2022-03-23 22:42:30|363.07|360.17|363.07|360.17|363.07|360.17|363.06|360.16|3
1648075360000|2022-03-23 22:42:40|363.06|360.16|363.04|360.14|363.13|360.23|362.94|360.04|12
1648075370000|2022-03-23 22:42:50|363.02|360.12|363|360.1|363.02|360.12|362.97|360.07|8
1648075380000|2022-03-23 22:43:00|363.02|360.12|363.04|360.14|363.05|360.15|363.01|360.11|12
1648075390000|2022-03-23 22:43:10|363.02|360.12|363.02|360.12|363.05|360.15|362.99|360.09|20
1648075400000|2022-03-23 22:43:20|362.96|360.06|363.04|360.14|363.07|360.17|362.96|360.06|18
1648075410000|2022-03-23 22:43:30|363.02|360.12|363.05|360.15|363.05|360.15|362.99|360.09|20
1648075420000|2022-03-23 22:43:40|363.04|360.14|363.05|360.15|363.08|360.18|362.99|360.09|21
1648075430000|2022-03-23 22:43:50|363.02|360.12|363.06|360.16|363.07|360.17|363.02|360.12|17
1648075440000|2022-03-23 22:44:00|363.07|360.17|363.04|360.14|363.08|360.18|363.01|360.11|20
1648075450000|2022-03-23 22:44:10|363.03|360.13|363.03|360.13|363.07|360.17|363.01|360.11|18
1648075460000|2022-03-23 22:44:20|363.04|360.14|363.06|360.16|363.1|360.2|363.01|360.11|28
1648075470000|2022-03-23 22:44:30|363.07|360.17|363.05|360.15|363.1|360.2|363.03|360.13|22
1648075480000|2022-03-23 22:44:40|363.06|360.16|363.04|360.14|363.06|360.16|363.02|360.12|21
1648075490000|2022-03-23 22:44:50|363.02|360.12|363.02|360.12|363.04|360.14|363|360.1|18
1648075500000|2022-03-23 22:45:00|363.06|360.16|363.04|360.14|363.07|360.17|362.98|360.08|28
1648075510000|2022-03-23 22:45:10|363.05|360.15|363.15|360.25|363.2|360.3|363.02|360.12|24
1648075520000|2022-03-23 22:45:20|363.14|360.24|363.19|360.29|363.19|360.29|363.05|360.15|27
1648075530000|2022-03-23 22:45:30|363.14|360.24|363.27|360.37|363.32|360.42|363.12|360.22|25
1648075540000|2022-03-23 22:45:40|363.26|360.36|363.32|360.42|363.42|360.52|363.26|360.36|16
1648075550000|2022-03-23 22:45:50|363.33|360.43|363.3|360.4|363.42|360.52|363.3|360.4|7
1648075560000|2022-03-23 22:46:00|363.32|360.42|363.32|360.42|363.32|360.42|363.3|360.4|8
1648075580000|2022-03-23 22:46:20|363.33|360.43|363.33|360.43|363.33|360.43|363.32|360.42|3
1648075590000|2022-03-23 22:46:30|363.32|360.42|363.44|360.54|363.45|360.55|363.32|360.42|9
1648075600000|2022-03-23 22:46:40|363.43|360.53|363.44|360.54|363.44|360.54|363.43|360.53|12
1648075610000|2022-03-23 22:46:50|363.43|360.53|363.45|360.55|363.45|360.55|363.43|360.53|5
1648075620000|2022-03-23 22:47:00|363.46|360.56|363.56|360.66|363.57|360.67|363.45|360.55|18
1648075630000|2022-03-23 22:47:10|363.57|360.67|363.73|360.83|363.73|360.83|363.53|360.63|18
1648075640000|2022-03-23 22:47:20|363.57|360.67|363.57|360.67|363.62|360.72|363.56|360.66|11
1648075670000|2022-03-23 22:47:50|363.56|360.66|363.57|360.67|363.62|360.72|363.56|360.66|4
1648075680000|2022-03-23 22:48:00|363.58|360.68|363.87|360.97|363.87|360.97|363.58|360.68|4
1648075690000|2022-03-23 22:48:10|363.82|360.92|364.41|361.51|364.42|361.52|363.82|360.92|30
1648075700000|2022-03-23 22:48:20|364.42|361.52|364.52|361.62|364.53|361.63|364.39|361.49|24
1648075710000|2022-03-23 22:48:30|364.54|361.64|364.5|361.6|364.63|361.73|364.44|361.54|29
1648075720000|2022-03-23 22:48:40|364.51|361.61|364.44|361.54|364.51|361.61|364.43|361.53|25
1648075730000|2022-03-23 22:48:50|364.51|361.61|364.47|361.57|364.51|361.61|364.46|361.56|20
1648075740000|2022-03-23 22:49:00|364.45|361.55|364.52|361.62|364.55|361.65|364.43|361.53|19
1648075750000|2022-03-23 22:49:10|364.55|361.65|364.58|361.68|364.58|361.68|364.48|361.58|24
1648075760000|2022-03-23 22:49:20|364.53|361.63|364.56|361.66|364.56|361.66|364.51|361.61|23
1648075770000|2022-03-23 22:49:30|364.55|361.65|364.56|361.66|364.57|361.67|364.53|361.63|17
1648075780000|2022-03-23 22:49:40|364.57|361.67|364.59|361.69|364.62|361.72|364.54|361.64|19
1648075790000|2022-03-23 22:49:50|364.6|361.7|364.58|361.68|364.62|361.72|364.5|361.6|21
1648075800000|2022-03-23 22:50:00|364.61|361.71|364.59|361.69|364.62|361.72|364.57|361.67|12
1648075810000|2022-03-23 22:50:10|364.6|361.7|364.59|361.69|364.64|361.74|364.58|361.68|16
1648075820000|2022-03-23 22:50:20|364.63|361.73|364.64|361.74|364.64|361.74|364.59|361.69|15
1648075830000|2022-03-23 22:50:30|364.59|361.69|364.63|361.73|364.65|361.75|364.59|361.69|12
1648075840000|2022-03-23 22:50:40|364.61|361.71|364.3|361.4|364.65|361.75|364.29|361.39|26
1648075850000|2022-03-23 22:50:50|364.29|361.39|364.21|361.31|364.3|361.4|364.2|361.3|16
1648075860000|2022-03-23 22:51:00|364.22|361.32|364.33|361.43|364.36|361.46|364.22|361.32|27
1648075870000|2022-03-23 22:51:10|364.34|361.44|364.44|361.54|364.52|361.62|364.33|361.43|21
1648075880000|2022-03-23 22:51:20|364.46|361.56|364.47|361.57|364.48|361.58|364.44|361.54|21
1648075890000|2022-03-23 22:51:30|364.48|361.58|364.51|361.61|364.52|361.62|364.42|361.52|16
1648075900000|2022-03-23 22:51:40|364.52|361.62|364.47|361.57|364.52|361.62|364.47|361.57|24
1648075910000|2022-03-23 22:51:50|364.48|361.58|364.37|361.47|364.49|361.59|364.33|361.43|10
1648075920000|2022-03-23 22:52:00|364.36|361.46|364.19|361.29|364.39|361.49|364.19|361.29|23
1648075930000|2022-03-23 22:52:10|364.26|361.36|364.22|361.32|364.26|361.36|364.18|361.28|21
1648075940000|2022-03-23 22:52:20|364.24|361.34|364.22|361.32|364.25|361.35|364.19|361.29|19
1648075950000|2022-03-23 22:52:30|364.23|361.33|364.2|361.3|364.25|361.35|364.18|361.28|20
1648075960000|2022-03-23 22:52:40|364.24|361.34|364.33|361.43|364.4|361.5|364.2|361.3|25
1648075970000|2022-03-23 22:52:50|364.32|361.42|364.57|361.67|364.57|361.67|364.31|361.41|23
1648075980000|2022-03-23 22:53:00|364.54|361.64|364.57|361.67|364.6|361.7|364.53|361.63|27
1648075990000|2022-03-23 22:53:10|364.58|361.68|364.68|361.78|364.68|361.78|364.55|361.65|17
1648076000000|2022-03-23 22:53:20|364.69|361.79|364.79|361.89|364.8|361.9|364.6|361.7|28
1648076010000|2022-03-23 22:53:30|364.75|361.85|364.79|361.89|364.84|361.94|364.74|361.84|17
1648076020000|2022-03-23 22:53:40|364.78|361.88|364.97|362.07|365.05|362.15|364.77|361.87|23
1648076030000|2022-03-23 22:53:50|364.96|362.06|365.13|362.23|365.18|362.28|364.95|362.05|26
1648076040000|2022-03-23 22:54:00|365.07|362.17|365.16|362.26|365.18|362.28|365.01|362.11|30
1648076050000|2022-03-23 22:54:10|365.19|362.29|365.21|362.31|365.24|362.34|365.18|362.28|17
1648076060000|2022-03-23 22:54:20|365.22|362.32|365.26|362.36|365.27|362.37|365.22|362.32|17
1648076070000|2022-03-23 22:54:30|365.27|362.37|365.27|362.37|365.27|362.37|365.24|362.34|14
1648076080000|2022-03-23 22:54:40|365.26|362.36|365.39|362.49|365.39|362.49|365.26|362.36|26
1648076090000|2022-03-23 22:54:50|365.33|362.43|365.74|362.84|365.74|362.84|365.25|362.35|32
1648076100000|2022-03-23 22:55:00|365.73|362.83|365.74|362.84|365.75|362.85|365.7|362.8|18
1648076110000|2022-03-23 22:55:10|365.73|362.83|365.72|362.82|365.73|362.83|365.69|362.79|3
1648076120000|2022-03-23 22:55:20|365.75|362.85|365.78|362.88|365.79|362.89|365.75|362.85|6
1648076130000|2022-03-23 22:55:30|365.79|362.89|365.91|363.01|366|363.1|365.78|362.88|24
1648076140000|2022-03-23 22:55:40|365.9|363|365.95|363.05|365.95|363.05|365.85|362.95|18
1648076150000|2022-03-23 22:55:50|365.94|363.04|366.31|363.41|366.34|363.44|365.93|363.03|22
1648076160000|2022-03-23 22:56:00|366.3|363.4|366.71|363.81|366.71|363.81|366.3|363.4|22
1648076170000|2022-03-23 22:56:10|366.72|363.82|366.4|363.5|366.75|363.85|366.35|363.45|21
1648076180000|2022-03-23 22:56:20|366.39|363.49|366.42|363.52|366.46|363.56|366.39|363.49|12
1648076190000|2022-03-23 22:56:30|366.41|363.51|366.15|363.25|366.41|363.51|366.15|363.25|22
1648076200000|2022-03-23 22:56:40|366.13|363.23|366.15|363.25|366.17|363.27|366.13|363.23|6
1648076210000|2022-03-23 22:56:50|366.16|363.26|366.22|363.32|366.23|363.33|366.16|363.26|14
1648076220000|2022-03-23 22:57:00|366.21|363.31|366.24|363.34|366.24|363.34|366.2|363.3|15
1648076230000|2022-03-23 22:57:10|366.25|363.35|366.42|363.52|366.43|363.53|366.24|363.34|19
1648076240000|2022-03-23 22:57:20|366.43|363.53|366.17|363.27|366.45|363.55|366.17|363.27|24
1648076250000|2022-03-23 22:57:30|366.15|363.25|365.7|362.8|366.15|363.25|365.46|362.56|26
1648076260000|2022-03-23 22:57:40|365.71|362.81|365.65|362.75|365.71|362.81|365.63|362.73|6
1648076270000|2022-03-23 22:57:50|365.62|362.72|365.53|362.63|365.62|362.72|365.53|362.63|10
1648076280000|2022-03-23 22:58:00|365.54|362.64|365|362.1|365.55|362.65|365|362.1|20
1648076290000|2022-03-23 22:58:10|364.99|362.09|364.75|361.85|365.07|362.17|364.75|361.85|26
1648076300000|2022-03-23 22:58:20|364.74|361.84|364.83|361.93|364.83|361.93|364.74|361.84|17
1648076310000|2022-03-23 22:58:30|364.84|361.94|364.41|361.51|364.84|361.94|364.36|361.46|20
1648076320000|2022-03-23 22:58:40|364.4|361.5|364.37|361.47|364.41|361.51|364.35|361.45|8
1648076330000|2022-03-23 22:58:50|364.34|361.44|364.22|361.32|364.34|361.44|364.17|361.27|21
1648076340000|2022-03-23 22:59:00|364.2|361.3|364.03|361.13|364.2|361.3|364|361.1|16
1648076350000|2022-03-23 22:59:10|364.08|361.18|364.5|361.6|364.5|361.6|364.02|361.12|26
1648076360000|2022-03-23 22:59:20|364.51|361.61|364.85|361.95|364.85|361.95|364.51|361.61|24
1648076370000|2022-03-23 22:59:30|364.86|361.96|364.6|361.7|364.88|361.98|364.6|361.7|18
1648076380000|2022-03-23 22:59:40|364.52|361.62|364.63|361.73|364.68|361.78|364.51|361.61|16
1648076390000|2022-03-23 22:59:50|364.6|361.7|364.34|361.44|364.6|361.7|364.34|361.44|23
1648076400000|2022-03-23 23:00:00|364.37|361.47|364.43|361.53|364.46|361.56|364.3|361.4|21
1648076410000|2022-03-23 23:00:10|364.44|361.54|364.72|361.82|364.73|361.83|364.44|361.54|21
1648076420000|2022-03-23 23:00:20|364.73|361.83|364.67|361.77|364.73|361.83|364.67|361.77|6
1648076430000|2022-03-23 23:00:30|364.66|361.76|364.48|361.58|364.67|361.77|364.45|361.55|13
1648076440000|2022-03-23 23:00:40|364.49|361.59|364.5|361.6|364.5|361.6|364.48|361.58|6
1648076450000|2022-03-23 23:00:50|364.49|361.59|364.42|361.52|364.49|361.59|364.41|361.51|17
1648076460000|2022-03-23 23:01:00|364.43|361.53|364.37|361.47|364.43|361.53|364.33|361.43|22
1648076470000|2022-03-23 23:01:10|364.38|361.48|364.33|361.43|364.38|361.48|364.33|361.43|11
1648076480000|2022-03-23 23:01:20|364.38|361.48|364.33|361.43|364.38|361.48|364.33|361.43|12
1648076490000|2022-03-23 23:01:30|364.34|361.44|364.36|361.46|364.37|361.47|364.34|361.44|11
1648076500000|2022-03-23 23:01:40|364.37|361.47|364.33|361.43|364.37|361.47|364.33|361.43|7
1648076510000|2022-03-23 23:01:50|364.34|361.44|364.33|361.43|364.34|361.44|364.33|361.43|4
1648076520000|2022-03-23 23:02:00|364.32|361.42|364.32|361.42|364.33|361.43|364.32|361.42|13
1648076530000|2022-03-23 23:02:10|364.33|361.43|364.35|361.45|364.35|361.45|364.33|361.43|5
1648076540000|2022-03-23 23:02:20|364.34|361.44|364.34|361.44|364.35|361.45|364.34|361.44|3
1648076550000|2022-03-23 23:02:30|364.35|361.45|364.34|361.44|364.35|361.45|364.34|361.44|2
1648076560000|2022-03-23 23:02:40|364.32|361.42|364.32|361.42|364.32|361.42|364.32|361.42|1
1648076570000|2022-03-23 23:02:50|364.33|361.43|364.27|361.37|364.33|361.43|364.27|361.37|11
1648076580000|2022-03-23 23:03:00|364.25|361.35|364.26|361.36|364.29|361.39|364.24|361.34|9
1648076590000|2022-03-23 23:03:10|364.24|361.34|364.19|361.29|364.24|361.34|364.19|361.29|9
1648076600000|2022-03-23 23:03:20|364.18|361.28|364.02|361.12|364.19|361.29|364.02|361.12|12
1648076610000|2022-03-23 23:03:30|364.01|361.11|364.02|361.12|364.02|361.12|363.99|361.09|12
1648076620000|2022-03-23 23:03:40|364.03|361.13|363.99|361.09|364.03|361.13|363.97|361.07|11
1648076630000|2022-03-23 23:03:50|364|361.1|363.96|361.06|364|361.1|363.95|361.05|10
1648076640000|2022-03-23 23:04:00|363.88|360.98|363.82|360.92|363.89|360.99|363.81|360.91|11
1648076650000|2022-03-23 23:04:10|363.84|360.94|363.83|360.93|363.86|360.96|363.81|360.91|17
1648076660000|2022-03-23 23:04:20|363.84|360.94|363.75|360.85|363.87|360.97|363.74|360.84|20
1648076670000|2022-03-23 23:04:30|363.74|360.84|363.67|360.77|363.74|360.84|363.66|360.76|14
1648076680000|2022-03-23 23:04:40|363.62|360.72|363.58|360.68|363.62|360.72|363.57|360.67|12
1648076690000|2022-03-23 23:04:50|363.57|360.67|363.68|360.78|363.68|360.78|363.57|360.67|16
1648076700000|2022-03-23 23:05:00|363.69|360.79|363.76|360.86|363.86|360.96|363.69|360.79|21
1648076710000|2022-03-23 23:05:10|363.75|360.85|363.77|360.87|363.78|360.88|363.75|360.85|9
1648076720000|2022-03-23 23:05:20|363.76|360.86|363.77|360.87|363.79|360.89|363.75|360.85|9
1648076730000|2022-03-23 23:05:30|363.8|360.9|363.86|360.96|363.89|360.99|363.79|360.89|16
1648076740000|2022-03-23 23:05:40|363.85|360.95|363.97|361.07|363.98|361.08|363.84|360.94|16
1648076750000|2022-03-23 23:05:50|363.93|361.03|364.03|361.13|364.04|361.14|363.93|361.03|12
1648076760000|2022-03-23 23:06:00|364.04|361.14|364.1|361.2|364.13|361.23|364.03|361.13|11
1648076770000|2022-03-23 23:06:10|364.13|361.23|364.1|361.2|364.13|361.23|364.09|361.19|7
1648076780000|2022-03-23 23:06:20|364.09|361.19|364.03|361.13|364.09|361.19|364.01|361.11|7
1648076790000|2022-03-23 23:06:30|363.99|361.09|363.95|361.05|364.01|361.11|363.94|361.04|10
1648076810000|2022-03-23 23:06:50|363.99|361.09|363.91|361.01|363.99|361.09|363.91|361.01|6
1648076820000|2022-03-23 23:07:00|363.92|361.02|363.83|360.93|363.92|361.02|363.83|360.93|5
1648076830000|2022-03-23 23:07:10|363.84|360.94|363.82|360.92|363.84|360.94|363.82|360.92|3
1648076840000|2022-03-23 23:07:20|363.81|360.91|363.78|360.88|363.81|360.91|363.78|360.88|3
1648076850000|2022-03-23 23:07:30|363.77|360.87|363.71|360.81|363.77|360.87|363.7|360.8|8
1648076860000|2022-03-23 23:07:40|363.72|360.82|363.73|360.83|363.74|360.84|363.71|360.81|4
1648076870000|2022-03-23 23:07:50|363.72|360.82|363.62|360.72|363.73|360.83|363.62|360.72|8
1648076880000|2022-03-23 23:08:00|363.6|360.7|363.72|360.82|363.73|360.83|363.59|360.69|26
1648076890000|2022-03-23 23:08:10|363.73|360.83|363.7|360.8|363.76|360.86|363.69|360.79|15
1648076900000|2022-03-23 23:08:20|363.71|360.81|363.75|360.85|363.75|360.85|363.71|360.81|3
1648076910000|2022-03-23 23:08:30|363.74|360.84|363.77|360.87|363.78|360.88|363.74|360.84|10
1648076920000|2022-03-23 23:08:40|363.76|360.86|363.75|360.85|363.76|360.86|363.75|360.85|2
1648076930000|2022-03-23 23:08:50|363.77|360.87|363.68|360.78|363.77|360.87|363.68|360.78|16
1648076940000|2022-03-23 23:09:00|363.69|360.79|363.89|360.99|363.89|360.99|363.69|360.79|20
1648076950000|2022-03-23 23:09:10|363.88|360.98|363.82|360.92|363.89|360.99|363.81|360.91|10
1648076960000|2022-03-23 23:09:20|363.81|360.91|363.66|360.76|363.81|360.91|363.65|360.75|15
1648076970000|2022-03-23 23:09:30|363.67|360.77|363.72|360.82|363.74|360.84|363.66|360.76|14
1648076980000|2022-03-23 23:09:40|363.73|360.83|363.72|360.82|363.73|360.83|363.72|360.82|4
1648076990000|2022-03-23 23:09:50|363.73|360.83|363.72|360.82|363.73|360.83|363.72|360.82|8
1648077010000|2022-03-23 23:10:10|363.71|360.81|363.69|360.79|363.71|360.81|363.69|360.79|5
1648077020000|2022-03-23 23:10:20|363.68|360.78|363.68|360.78|363.68|360.78|363.68|360.78|1
1648077030000|2022-03-23 23:10:30|363.69|360.79|363.68|360.78|363.69|360.79|363.68|360.78|4
1648077040000|2022-03-23 23:10:40|363.69|360.79|363.79|360.89|363.79|360.89|363.69|360.79|12
1648077050000|2022-03-23 23:10:50|363.77|360.87|363.75|360.85|363.77|360.87|363.73|360.83|4
1648077060000|2022-03-23 23:11:00|363.76|360.86|363.75|360.85|363.77|360.87|363.75|360.85|4
1648077070000|2022-03-23 23:11:10|363.77|360.87|363.77|360.87|363.79|360.89|363.75|360.85|5
1648077080000|2022-03-23 23:11:20|363.79|360.89|363.7|360.8|363.79|360.89|363.7|360.8|11
1648077090000|2022-03-23 23:11:30|363.62|360.72|363.71|360.81|363.77|360.87|363.56|360.66|19
1648077100000|2022-03-23 23:11:40|363.72|360.82|363.78|360.88|363.78|360.88|363.72|360.82|5
1648077110000|2022-03-23 23:11:50|363.77|360.87|363.76|360.86|363.77|360.87|363.74|360.84|7
1648077120000|2022-03-23 23:12:00|363.75|360.85|363.8|360.9|363.8|360.9|363.75|360.85|11
1648077130000|2022-03-23 23:12:10|363.79|360.89|363.8|360.9|363.8|360.9|363.78|360.88|3
1648077140000|2022-03-23 23:12:20|363.79|360.89|363.78|360.88|363.8|360.9|363.77|360.87|5
1648077150000|2022-03-23 23:12:30|363.77|360.87|363.75|360.85|363.77|360.87|363.74|360.84|4
1648077160000|2022-03-23 23:12:40|363.74|360.84|363.73|360.83|363.74|360.84|363.73|360.83|6
1648077170000|2022-03-23 23:12:50|363.74|360.84|363.66|360.76|363.74|360.84|363.6|360.7|14
1648077180000|2022-03-23 23:13:00|363.54|360.64|363.57|360.67|363.6|360.7|363.53|360.63|11
1648077190000|2022-03-23 23:13:10|363.56|360.66|363.51|360.61|363.56|360.66|363.51|360.61|11
1648077200000|2022-03-23 23:13:20|363.5|360.6|363.31|360.41|363.5|360.6|363.28|360.38|21
1648077210000|2022-03-23 23:13:30|363.3|360.4|363.3|360.4|363.33|360.43|363.3|360.4|18
1648077220000|2022-03-23 23:13:40|363.31|360.41|363.32|360.42|363.33|360.43|363.28|360.38|11
1648077230000|2022-03-23 23:13:50|363.31|360.41|363.33|360.43|363.35|360.45|363.31|360.41|19
1648077240000|2022-03-23 23:14:00|363.31|360.41|363.3|360.4|363.33|360.43|363.29|360.39|10
1648077250000|2022-03-23 23:14:10|363.28|360.38|363.29|360.39|363.29|360.39|363.28|360.38|2
1648077260000|2022-03-23 23:14:20|363.27|360.37|363.26|360.36|363.3|360.4|363.23|360.33|9
1648077270000|2022-03-23 23:14:30|363.25|360.35|363.21|360.31|363.26|360.36|363.2|360.3|9
1648077280000|2022-03-23 23:14:40|363.2|360.3|363.18|360.28|363.2|360.3|363.17|360.27|5
1648077290000|2022-03-23 23:14:50|363.17|360.27|363.16|360.26|363.17|360.27|363.16|360.26|2
1648077300000|2022-03-23 23:15:00|363.18|360.28|363.18|360.28|363.18|360.28|363.08|360.18|13
1648077310000|2022-03-23 23:15:10|363.21|360.31|363.25|360.35|363.29|360.39|363.18|360.28|20
1648077320000|2022-03-23 23:15:20|363.27|360.37|363.25|360.35|363.27|360.37|363.25|360.35|7
1648077330000|2022-03-23 23:15:30|363.24|360.34|363.17|360.27|363.26|360.36|363.17|360.27|12
1648077350000|2022-03-23 23:15:50|363.21|360.31|363.13|360.23|363.21|360.31|363.13|360.23|8
1648077360000|2022-03-23 23:16:00|363.11|360.21|362.98|360.08|363.14|360.24|362.97|360.07|18
1648077370000|2022-03-23 23:16:10|362.97|360.07|362.99|360.09|363|360.1|362.97|360.07|6
1648077380000|2022-03-23 23:16:20|363.05|360.15|363.09|360.19|363.12|360.22|363.03|360.13|12
1648077390000|2022-03-23 23:16:30|363.08|360.18|363.06|360.16|363.1|360.2|363.04|360.14|9
1648077400000|2022-03-23 23:16:40|363.04|360.14|363.04|360.14|363.05|360.15|363.03|360.13|6
1648077410000|2022-03-23 23:16:50|363.03|360.13|363.04|360.14|363.04|360.14|363.03|360.13|4
1648077420000|2022-03-23 23:17:00|363.03|360.13|363.05|360.15|363.05|360.15|363.03|360.13|3
1648077430000|2022-03-23 23:17:10|363.06|360.16|363.07|360.17|363.07|360.17|363.06|360.16|2
1648077450000|2022-03-23 23:17:30|363.06|360.16|363.18|360.28|363.2|360.3|363.06|360.16|10
1648077460000|2022-03-23 23:17:40|363.2|360.3|363.25|360.35|363.26|360.36|363.17|360.27|15
1648077470000|2022-03-23 23:17:50|363.22|360.32|363.4|360.5|363.4|360.5|363.22|360.32|5
1648077480000|2022-03-23 23:18:00|363.41|360.51|363.37|360.47|363.42|360.52|363.37|360.47|6
1648077490000|2022-03-23 23:18:10|363.36|360.46|363.32|360.42|363.36|360.46|363.32|360.42|10
1648077500000|2022-03-23 23:18:20|363.33|360.43|363.2|360.3|363.33|360.43|363.18|360.28|16
1648077510000|2022-03-23 23:18:30|363.19|360.29|363.2|360.3|363.2|360.3|363.19|360.29|6
1648077520000|2022-03-23 23:18:40|363.19|360.29|363.18|360.28|363.2|360.3|363.17|360.27|10
1648077530000|2022-03-23 23:18:50|363.17|360.27|363.17|360.27|363.17|360.27|363.17|360.27|1
1648077540000|2022-03-23 23:19:00|363.19|360.29|363.15|360.25|363.22|360.32|363.15|360.25|14
1648077550000|2022-03-23 23:19:10|363.14|360.24|363.15|360.25|363.15|360.25|363.14|360.24|2
1648077560000|2022-03-23 23:19:20|363.14|360.24|363.5|360.6|363.56|360.66|363.14|360.24|10
1648077570000|2022-03-23 23:19:30|363.47|360.57|363.49|360.59|363.52|360.62|363.46|360.56|7
1648077580000|2022-03-23 23:19:40|363.48|360.58|363.44|360.54|363.48|360.58|363.4|360.5|9
1648077590000|2022-03-23 23:19:50|363.41|360.51|363.45|360.55|363.45|360.55|363.41|360.51|8
1648077600000|2022-03-23 23:20:00|363.46|360.56|363.47|360.57|363.48|360.58|363.46|360.56|6
1648077610000|2022-03-23 23:20:10|363.46|360.56|363.45|360.55|363.46|360.56|363.45|360.55|2
1648077620000|2022-03-23 23:20:20|363.46|360.56|363.46|360.56|363.46|360.56|363.46|360.56|1
1648077630000|2022-03-23 23:20:30|363.43|360.53|363.47|360.57|363.49|360.59|363.43|360.53|7
1648077640000|2022-03-23 23:20:40|363.46|360.56|363.4|360.5|363.46|360.56|363.39|360.49|8
1648077650000|2022-03-23 23:20:50|363.39|360.49|363.4|360.5|363.4|360.5|363.39|360.49|8
1648077660000|2022-03-23 23:21:00|363.39|360.49|363.42|360.52|363.42|360.52|363.39|360.49|4
1648077670000|2022-03-23 23:21:10|363.44|360.54|363.55|360.65|363.55|360.65|363.44|360.54|11
1648077690000|2022-03-23 23:21:30|363.54|360.64|363.67|360.77|363.67|360.77|363.54|360.64|6
1648077700000|2022-03-23 23:21:40|363.68|360.78|363.77|360.87|363.78|360.88|363.68|360.78|8
1648077710000|2022-03-23 23:21:50|363.78|360.88|363.79|360.89|363.8|360.9|363.78|360.88|4
1648077720000|2022-03-23 23:22:00|363.8|360.9|363.8|360.9|363.8|360.9|363.8|360.9|1
1648077730000|2022-03-23 23:22:10|363.78|360.88|363.78|360.88|363.78|360.88|363.78|360.88|1
1648077740000|2022-03-23 23:22:20|363.8|360.9|363.8|360.9|363.8|360.9|363.8|360.9|1
1648077750000|2022-03-23 23:22:30|363.79|360.89|363.84|360.94|363.85|360.95|363.79|360.89|14
1648077760000|2022-03-23 23:22:40|363.83|360.93|363.84|360.94|363.84|360.94|363.82|360.92|3
1648077770000|2022-03-23 23:22:50|363.85|360.95|363.87|360.97|363.87|360.97|363.85|360.95|5
1648077780000|2022-03-23 23:23:00|363.88|360.98|364.07|361.17|364.07|361.17|363.88|360.98|12
1648077790000|2022-03-23 23:23:10|364.06|361.16|364.18|361.28|364.18|361.28|364.06|361.16|7
1648077800000|2022-03-23 23:23:20|364.2|361.3|364.26|361.36|364.29|361.39|364.2|361.3|21
1648077810000|2022-03-23 23:23:30|364.25|361.35|364.41|361.51|364.41|361.51|364.23|361.33|22
1648077820000|2022-03-23 23:23:40|364.42|361.52|364.33|361.43|364.48|361.58|364.33|361.43|24
1648077830000|2022-03-23 23:23:50|364.34|361.44|364.32|361.42|364.4|361.5|364.27|361.37|21
1648077840000|2022-03-23 23:24:00|364.33|361.43|364.37|361.47|364.39|361.49|364.3|361.4|13
1648077850000|2022-03-23 23:24:10|364.35|361.45|364.42|361.52|364.42|361.52|364.35|361.45|12
1648077860000|2022-03-23 23:24:20|364.41|361.51|364.41|361.51|364.42|361.52|364.39|361.49|4
1648077870000|2022-03-23 23:24:30|364.4|361.5|364.41|361.51|364.41|361.51|364.4|361.5|4
1648077880000|2022-03-23 23:24:40|364.4|361.5|364.35|361.45|364.4|361.5|364.33|361.43|6
1648077890000|2022-03-23 23:24:50|364.36|361.46|364.18|361.28|364.37|361.47|364.18|361.28|12
1648077900000|2022-03-23 23:25:00|364.16|361.26|364.15|361.25|364.2|361.3|364.14|361.24|31
1648077910000|2022-03-23 23:25:10|364.16|361.26|364.12|361.22|364.18|361.28|364.12|361.22|20
1648077920000|2022-03-23 23:25:20|364.09|361.19|364.02|361.12|364.09|361.19|363.99|361.09|14
1648077930000|2022-03-23 23:25:30|364|361.1|364.05|361.15|364.05|361.15|364|361.1|16
1648077940000|2022-03-23 23:25:40|364.03|361.13|364.07|361.17|364.08|361.18|364.03|361.13|12
1648077950000|2022-03-23 23:25:50|364.02|361.12|364.03|361.13|364.03|361.13|364.02|361.12|2
1648077960000|2022-03-23 23:26:00|364.02|361.12|364.06|361.16|364.06|361.16|364.02|361.12|8
1648077970000|2022-03-23 23:26:10|364.05|361.15|364.54|361.64|364.58|361.68|364.05|361.15|23
1648077980000|2022-03-23 23:26:20|364.55|361.65|364.5|361.6|364.55|361.65|364.48|361.58|21
1648077990000|2022-03-23 23:26:30|364.52|361.62|364.49|361.59|364.54|361.64|364.49|361.59|8
1648078000000|2022-03-23 23:26:40|364.52|361.62|364.54|361.64|364.54|361.64|364.51|361.61|8
1648078010000|2022-03-23 23:26:50|364.52|361.62|364.67|361.77|364.72|361.82|364.52|361.62|14
1648078020000|2022-03-23 23:27:00|364.7|361.8|364.67|361.77|364.7|361.8|364.67|361.77|4
1648078030000|2022-03-23 23:27:10|364.66|361.76|364.69|361.79|364.69|361.79|364.56|361.66|24
1648078040000|2022-03-23 23:27:20|364.7|361.8|364.69|361.79|364.71|361.81|364.67|361.77|11
1648078050000|2022-03-23 23:27:30|364.71|361.81|364.65|361.75|364.73|361.83|364.6|361.7|15
1648078060000|2022-03-23 23:27:40|364.64|361.74|364.62|361.72|364.7|361.8|364.58|361.68|21
1648078070000|2022-03-23 23:27:50|364.63|361.73|364.63|361.73|364.65|361.75|364.57|361.67|12
1648078080000|2022-03-23 23:28:00|364.62|361.72|364.64|361.74|364.64|361.74|364.62|361.72|6
1648078090000|2022-03-23 23:28:10|364.63|361.73|364.63|361.73|364.63|361.73|364.62|361.72|3
1648078100000|2022-03-23 23:28:20|364.6|361.7|364.64|361.74|364.65|361.75|364.59|361.69|8
1648078110000|2022-03-23 23:28:30|364.65|361.75|364.64|361.74|364.74|361.84|364.59|361.69|17
1648078120000|2022-03-23 23:28:40|364.65|361.75|364.72|361.82|364.73|361.83|364.64|361.74|14
1648078130000|2022-03-23 23:28:50|364.71|361.81|364.77|361.87|364.77|361.87|364.7|361.8|11
1648078140000|2022-03-23 23:29:00|364.76|361.86|364.71|361.81|364.76|361.86|364.55|361.65|20
1648078150000|2022-03-23 23:29:10|364.73|361.83|364.76|361.86|364.77|361.87|364.7|361.8|13
1648078160000|2022-03-23 23:29:20|364.75|361.85|364.68|361.78|364.75|361.85|364.61|361.71|17
1648078170000|2022-03-23 23:29:30|364.69|361.79|364.78|361.88|364.79|361.89|364.66|361.76|21
1648078180000|2022-03-23 23:29:40|364.79|361.89|364.86|361.96|364.87|361.97|364.79|361.89|9
1648078190000|2022-03-23 23:29:50|364.87|361.97|364.89|361.99|364.9|362|364.78|361.88|15
1648078200000|2022-03-23 23:30:00|364.88|361.98|364.97|362.07|365.09|362.19|364.88|361.98|23
1648078210000|2022-03-23 23:30:10|364.96|362.06|365.03|362.13|365.03|362.13|364.96|362.06|14
1648078220000|2022-03-23 23:30:20|365.04|362.14|365.01|362.11|365.08|362.18|364.97|362.07|16
1648078230000|2022-03-23 23:30:30|365|362.1|365.02|362.12|365.02|362.12|364.97|362.07|11
1648078240000|2022-03-23 23:30:40|365.01|362.11|364.83|361.93|365.01|362.11|364.83|361.93|10
1648078250000|2022-03-23 23:30:50|364.82|361.92|364.73|361.83|364.83|361.93|364.71|361.81|24
1648078260000|2022-03-23 23:31:00|364.71|361.81|364.66|361.76|364.73|361.83|364.62|361.72|23
1648078270000|2022-03-23 23:31:10|364.73|361.83|364.85|361.95|364.86|361.96|364.73|361.83|22
1648078280000|2022-03-23 23:31:20|364.82|361.92|364.82|361.92|364.86|361.96|364.82|361.92|16
1648078290000|2022-03-23 23:31:30|364.81|361.91|364.54|361.64|364.87|361.97|364.52|361.62|26
1648078300000|2022-03-23 23:31:40|364.58|361.68|364.62|361.72|364.78|361.88|364.43|361.53|34
1648078310000|2022-03-23 23:31:50|364.75|361.85|364.52|361.62|364.78|361.88|364.52|361.62|19
1648078320000|2022-03-23 23:32:00|364.45|361.55|364.52|361.62|364.56|361.66|364.44|361.54|19
1648078330000|2022-03-23 23:32:10|364.53|361.63|364.52|361.62|364.54|361.64|364.52|361.62|8
1648078340000|2022-03-23 23:32:20|364.51|361.61|364.6|361.7|364.6|361.7|364.5|361.6|7
1648078350000|2022-03-23 23:32:30|364.59|361.69|364.61|361.71|364.61|361.71|364.59|361.69|5
1648078360000|2022-03-23 23:32:40|364.6|361.7|364.55|361.65|364.6|361.7|364.55|361.65|9
1648078370000|2022-03-23 23:32:50|364.54|361.64|364.49|361.59|364.54|361.64|364.42|361.52|10
1648078380000|2022-03-23 23:33:00|364.47|361.57|364.48|361.58|364.5|361.6|364.47|361.57|11
1648078390000|2022-03-23 23:33:10|364.5|361.6|364.4|361.5|364.5|361.6|364.39|361.49|16
1648078400000|2022-03-23 23:33:20|364.42|361.52|364.2|361.3|364.42|361.52|364.2|361.3|15
1648078410000|2022-03-23 23:33:30|364.19|361.29|364.18|361.28|364.19|361.29|364.18|361.28|2
1648078420000|2022-03-23 23:33:40|364.14|361.24|364.13|361.23|364.14|361.24|364.1|361.2|6
1648078430000|2022-03-23 23:33:50|364.1|361.2|364.22|361.32|364.22|361.32|364.1|361.2|9
1648078440000|2022-03-23 23:34:00|364.23|361.33|364.24|361.34|364.25|361.35|364.2|361.3|13
1648078450000|2022-03-23 23:34:10|364.25|361.35|364.3|361.4|364.31|361.41|364.25|361.35|20
1648078460000|2022-03-23 23:34:20|364.31|361.41|364.32|361.42|364.32|361.42|364.28|361.38|9
1648078470000|2022-03-23 23:34:30|364.33|361.43|364.35|361.45|364.35|361.45|364.33|361.43|4
1648078480000|2022-03-23 23:34:40|364.34|361.44|364.34|361.44|364.34|361.44|364.32|361.42|5
1648078500000|2022-03-23 23:35:00|364.33|361.43|364.28|361.38|364.33|361.43|364.26|361.36|12
1648078510000|2022-03-23 23:35:10|364.27|361.37|364.26|361.36|364.32|361.42|364.25|361.35|9
1648078520000|2022-03-23 23:35:20|364.25|361.35|364.17|361.27|364.26|361.36|364.17|361.27|15
1648078530000|2022-03-23 23:35:30|364.16|361.26|364.19|361.29|364.19|361.29|364.16|361.26|9
1648078540000|2022-03-23 23:35:40|364.18|361.28|364.16|361.26|364.19|361.29|364.12|361.22|10
1648078550000|2022-03-23 23:35:50|364.17|361.27|364.12|361.22|364.18|361.28|364.12|361.22|12
1648078560000|2022-03-23 23:36:00|364.15|361.25|363.99|361.09|364.16|361.26|363.97|361.07|17
1648078570000|2022-03-23 23:36:10|363.98|361.08|364.09|361.19|364.09|361.19|363.98|361.08|11
1648078580000|2022-03-23 23:36:20|364.12|361.22|364.13|361.23|364.14|361.24|364.11|361.21|10
1648078600000|2022-03-23 23:36:40|364.12|361.22|364.09|361.19|364.13|361.23|364.09|361.19|9
1648078610000|2022-03-23 23:36:50|364.1|361.2|364.08|361.18|364.1|361.2|364.08|361.18|6
1648078620000|2022-03-23 23:37:00|364.09|361.19|364.12|361.22|364.12|361.22|364.09|361.19|9
1648078630000|2022-03-23 23:37:10|364.1|361.2|364.09|361.19|364.11|361.21|364.08|361.18|12
1648078640000|2022-03-23 23:37:20|364.08|361.18|364.09|361.19|364.1|361.2|364.08|361.18|9
1648078650000|2022-03-23 23:37:30|364.1|361.2|364.14|361.24|364.15|361.25|364.09|361.19|11
1648078660000|2022-03-23 23:37:40|364.12|361.22|364.13|361.23|364.14|361.24|364.12|361.22|8
1648078670000|2022-03-23 23:37:50|364.14|361.24|364.11|361.21|364.14|361.24|364.11|361.21|9
1648078680000|2022-03-23 23:38:00|364.09|361.19|364.12|361.22|364.12|361.22|364.09|361.19|7
1648078690000|2022-03-23 23:38:10|364.13|361.23|364.07|361.17|364.14|361.24|364.06|361.16|11
1648078700000|2022-03-23 23:38:20|364.06|361.16|364.06|361.16|364.06|361.16|364.06|361.16|1
1648078710000|2022-03-23 23:38:30|364.07|361.17|364.06|361.16|364.07|361.17|364.06|361.16|2
1648078720000|2022-03-23 23:38:40|364.07|361.17|364|361.1|364.07|361.17|363.97|361.07|9
1648078730000|2022-03-23 23:38:50|363.99|361.09|364.09|361.19|364.09|361.19|363.98|361.08|12
1648078740000|2022-03-23 23:39:00|364.12|361.22|364.05|361.15|364.12|361.22|364.05|361.15|4
1648078750000|2022-03-23 23:39:10|364.07|361.17|364.25|361.35|364.25|361.35|364.07|361.17|16
1648078760000|2022-03-23 23:39:20|364.26|361.36|364.25|361.35|364.28|361.38|364.24|361.34|18
1648078770000|2022-03-23 23:39:30|364.27|361.37|364.24|361.34|364.27|361.37|364.24|361.34|16
1648078780000|2022-03-23 23:39:40|364.25|361.35|364.19|361.29|364.25|361.35|364.19|361.29|2
1648078790000|2022-03-23 23:39:50|364.16|361.26|364.11|361.21|364.16|361.26|364.11|361.21|5
1648078800000|2022-03-23 23:40:00|364.13|361.23|364.1|361.2|364.14|361.24|364.08|361.18|15
1648078810000|2022-03-23 23:40:10|364.09|361.19|364|361.1|364.11|361.21|364|361.1|13
1648078820000|2022-03-23 23:40:20|363.98|361.08|363.99|361.09|363.99|361.09|363.98|361.08|4
1648078830000|2022-03-23 23:40:30|363.97|361.07|363.96|361.06|363.99|361.09|363.96|361.06|8
1648078840000|2022-03-23 23:40:40|363.97|361.07|364.02|361.12|364.02|361.12|363.95|361.05|8
1648078850000|2022-03-23 23:40:50|364.01|361.11|364.02|361.12|364.02|361.12|364.01|361.11|2
1648078860000|2022-03-23 23:41:00|364.03|361.13|364.15|361.25|364.2|361.3|364.02|361.12|18
1648078870000|2022-03-23 23:41:10|364.16|361.26|364.18|361.28|364.23|361.33|364.16|361.26|12
1648078880000|2022-03-23 23:41:20|364.21|361.31|364.19|361.29|364.24|361.34|364.19|361.29|12
1648078890000|2022-03-23 23:41:30|364.2|361.3|364.3|361.4|364.3|361.4|364.18|361.28|8
1648078900000|2022-03-23 23:41:40|364.31|361.41|364.29|361.39|364.33|361.43|364.28|361.38|6
1648078910000|2022-03-23 23:41:50|364.28|361.38|364.38|361.48|364.42|361.52|364.28|361.38|15
1648078920000|2022-03-23 23:42:00|364.39|361.49|364.33|361.43|364.41|361.51|364.26|361.36|13
1648078930000|2022-03-23 23:42:10|364.34|361.44|364.45|361.55|364.47|361.57|364.33|361.43|20
1648078940000|2022-03-23 23:42:20|364.44|361.54|364.59|361.69|364.6|361.7|364.44|361.54|20
1648078950000|2022-03-23 23:42:30|364.55|361.65|364.57|361.67|364.68|361.78|364.47|361.57|26
1648078960000|2022-03-23 23:42:40|364.62|361.72|364.75|361.85|364.75|361.85|364.62|361.72|24
1648078970000|2022-03-23 23:42:50|364.77|361.87|365.06|362.16|365.06|362.16|364.77|361.87|23
1648078980000|2022-03-23 23:43:00|365.07|362.17|365.04|362.14|365.07|362.17|364.95|362.05|19
1648078990000|2022-03-23 23:43:10|365.01|362.11|365|362.1|365.03|362.13|364.98|362.08|13
1648079000000|2022-03-23 23:43:20|365.01|362.11|365.02|362.12|365.03|362.13|365.01|362.11|8
1648079010000|2022-03-23 23:43:30|365.03|362.13|364.91|362.01|365.09|362.19|364.9|362|17
1648079020000|2022-03-23 23:43:40|364.92|362.02|365.05|362.15|365.19|362.29|364.91|362.01|24
1648079030000|2022-03-23 23:43:50|365.09|362.19|365.06|362.16|365.1|362.2|364.93|362.03|23
1648079040000|2022-03-23 23:44:00|365.03|362.13|364.93|362.03|365.13|362.23|364.92|362.02|24
1648079050000|2022-03-23 23:44:10|364.94|362.04|365.09|362.19|365.1|362.2|364.93|362.03|19
1648079060000|2022-03-23 23:44:20|365.08|362.18|365.17|362.27|365.17|362.27|365.08|362.18|20
1648079070000|2022-03-23 23:44:30|365.15|362.25|365.18|362.28|365.22|362.32|365.15|362.25|17
1648079080000|2022-03-23 23:44:40|365.19|362.29|365.28|362.38|365.29|362.39|365.19|362.29|22
1648079090000|2022-03-23 23:44:50|365.33|362.43|365.23|362.33|365.44|362.54|365.23|362.33|22
1648079100000|2022-03-23 23:45:00|365.2|362.3|365.18|362.28|365.2|362.3|365.12|362.22|18
1648079110000|2022-03-23 23:45:10|365.17|362.27|365.38|362.48|365.38|362.48|365.16|362.26|20
1648079120000|2022-03-23 23:45:20|365.35|362.45|365.13|362.23|365.38|362.48|365.12|362.22|25
1648079130000|2022-03-23 23:45:30|365.16|362.26|365.33|362.43|365.37|362.47|365.14|362.24|21
1648079140000|2022-03-23 23:45:40|365.34|362.44|365.33|362.43|365.35|362.45|365.32|362.42|8
1648079150000|2022-03-23 23:45:50|365.35|362.45|365.5|362.6|365.5|362.6|365.35|362.45|14
1648079160000|2022-03-23 23:46:00|365.51|362.61|365.62|362.72|365.65|362.75|365.51|362.61|18
1648079170000|2022-03-23 23:46:10|365.63|362.73|365.65|362.75|365.66|362.76|365.55|362.65|12
1648079180000|2022-03-23 23:46:20|365.68|362.78|365.65|362.75|365.68|362.78|365.63|362.73|16
1648079190000|2022-03-23 23:46:30|365.64|362.74|365.7|362.8|365.7|362.8|365.64|362.74|4
1648079200000|2022-03-23 23:46:40|365.71|362.81|365.72|362.82|365.72|362.82|365.71|362.81|2
1648079210000|2022-03-23 23:46:50|365.75|362.85|365.7|362.8|365.76|362.86|365.7|362.8|6
1648079220000|2022-03-23 23:47:00|365.75|362.85|365.94|363.04|365.94|363.04|365.75|362.85|15
1648079230000|2022-03-23 23:47:10|365.92|363.02|365.92|363.02|365.98|363.08|365.92|363.02|8
1648079240000|2022-03-23 23:47:20|365.99|363.09|366.28|363.38|366.29|363.39|365.99|363.09|20
1648079250000|2022-03-23 23:47:30|366.29|363.39|366.35|363.45|366.35|363.45|366.28|363.38|19
1648079260000|2022-03-23 23:47:40|366.32|363.42|366.08|363.18|366.32|363.42|366.06|363.16|13
1648079270000|2022-03-23 23:47:50|366.07|363.17|366.06|363.16|366.08|363.18|366.04|363.14|14
1648079280000|2022-03-23 23:48:00|366.05|363.15|366.04|363.14|366.07|363.17|366.04|363.14|5
1648079290000|2022-03-23 23:48:10|366.05|363.15|366.02|363.12|366.07|363.17|365.93|363.03|21
1648079300000|2022-03-23 23:48:20|365.92|363.02|365.61|362.71|365.93|363.03|365.6|362.7|33
1648079310000|2022-03-23 23:48:30|365.62|362.72|365.59|362.69|365.66|362.76|365.58|362.68|21
1648079320000|2022-03-23 23:48:40|365.62|362.72|365.4|362.5|365.62|362.72|365.39|362.49|17
1648079330000|2022-03-23 23:48:50|365.39|362.49|365.59|362.69|365.59|362.69|365.39|362.49|14
1648079340000|2022-03-23 23:49:00|365.6|362.7|365.71|362.81|365.81|362.91|365.6|362.7|23
1648079350000|2022-03-23 23:49:10|365.72|362.82|365.7|362.8|365.75|362.85|365.66|362.76|15
1648079360000|2022-03-23 23:49:20|365.71|362.81|365.72|362.82|365.72|362.82|365.7|362.8|6
1648079370000|2022-03-23 23:49:30|365.71|362.81|365.57|362.67|365.71|362.81|365.57|362.67|17
1648079380000|2022-03-23 23:49:40|365.59|362.69|365.65|362.75|365.65|362.75|365.54|362.64|18
1648079390000|2022-03-23 23:49:50|365.64|362.74|365.68|362.78|365.68|362.78|365.64|362.74|8
1648079400000|2022-03-23 23:50:00|365.74|362.84|365.74|362.84|365.86|362.96|365.74|362.84|23
1648079410000|2022-03-23 23:50:10|365.75|362.85|365.69|362.79|365.75|362.85|365.69|362.79|11
1648079420000|2022-03-23 23:50:20|365.7|362.8|365.72|362.82|365.72|362.82|365.7|362.8|5
1648079430000|2022-03-23 23:50:30|365.73|362.83|365.73|362.83|365.76|362.86|365.72|362.82|9
1648079440000|2022-03-23 23:50:40|365.71|362.81|365.71|362.81|365.71|362.81|365.71|362.81|1
1648079450000|2022-03-23 23:50:50|365.73|362.83|365.73|362.83|365.74|362.84|365.72|362.82|7
1648079460000|2022-03-23 23:51:00|365.76|362.86|365.8|362.9|365.88|362.98|365.76|362.86|5
1648079470000|2022-03-23 23:51:10|365.83|362.93|366.13|363.23|366.17|363.27|365.83|362.93|26
1648079480000|2022-03-23 23:51:20|366.14|363.24|366.24|363.34|366.25|363.35|366.14|363.24|29
1648079490000|2022-03-23 23:51:30|366.25|363.35|366.18|363.28|366.25|363.35|366.18|363.28|7
1648079500000|2022-03-23 23:51:40|366.17|363.27|366.12|363.22|366.22|363.32|366.1|363.2|18
1648079510000|2022-03-23 23:51:50|366.11|363.21|366.1|363.2|366.13|363.23|366.1|363.2|8
1648079520000|2022-03-23 23:52:00|366.11|363.21|366.14|363.24|366.16|363.26|366.11|363.21|10
1648079530000|2022-03-23 23:52:10|366.16|363.26|366.12|363.22|366.17|363.27|366.1|363.2|8
1648079540000|2022-03-23 23:52:20|366.13|363.23|366.14|363.24|366.15|363.25|366.13|363.23|4
1648079550000|2022-03-23 23:52:30|366.16|363.26|366.27|363.37|366.33|363.43|366.15|363.25|30
1648079560000|2022-03-23 23:52:40|366.29|363.39|366.38|363.48|366.39|363.49|366.25|363.35|28
1648079570000|2022-03-23 23:52:50|366.37|363.47|366.41|363.51|366.42|363.52|366.35|363.45|24
1648079580000|2022-03-23 23:53:00|366.42|363.52|366.41|363.51|366.42|363.52|366.39|363.49|5
1648079590000|2022-03-23 23:53:10|366.4|363.5|366.31|363.41|366.41|363.51|366.29|363.39|14
1648079600000|2022-03-23 23:53:20|366.3|363.4|366.16|363.26|366.3|363.4|366.07|363.17|28
1648079610000|2022-03-23 23:53:30|366.15|363.25|366.08|363.18|366.17|363.27|366.08|363.18|21
1648079620000|2022-03-23 23:53:40|366.09|363.19|366.23|363.33|366.27|363.37|366.08|363.18|24
1648079630000|2022-03-23 23:53:50|366.24|363.34|366.28|363.38|366.28|363.38|366.24|363.34|4
1648079640000|2022-03-23 23:54:00|366.29|363.39|366.29|363.39|366.29|363.39|366.28|363.38|3
1648079650000|2022-03-23 23:54:10|366.28|363.38|366.2|363.3|366.29|363.39|366.2|363.3|11
1648079660000|2022-03-23 23:54:20|366.21|363.31|366.38|363.48|366.38|363.48|366.19|363.29|19
1648079670000|2022-03-23 23:54:30|366.4|363.5|366.44|363.54|366.44|363.54|366.4|363.5|5
1648079680000|2022-03-23 23:54:40|366.45|363.55|366.45|363.55|366.45|363.55|366.4|363.5|16
1648079690000|2022-03-23 23:54:50|366.44|363.54|366.3|363.4|366.45|363.55|366.29|363.39|14
1648079700000|2022-03-23 23:55:00|366.28|363.38|366.28|363.38|366.3|363.4|366.28|363.38|6
1648079710000|2022-03-23 23:55:10|366.29|363.39|366.14|363.24|366.29|363.39|366.14|363.24|18
1648079720000|2022-03-23 23:55:20|366.12|363.22|366|363.1|366.12|363.22|365.98|363.08|20
1648079730000|2022-03-23 23:55:30|366.01|363.11|365.99|363.09|366.04|363.14|365.99|363.09|10
1648079740000|2022-03-23 23:55:40|366|363.1|365.96|363.06|366.07|363.17|365.96|363.06|17
1648079750000|2022-03-23 23:55:50|365.95|363.05|365.81|362.91|365.95|363.05|365.79|362.89|17
1648079760000|2022-03-23 23:56:00|365.8|362.9|365.91|363.01|365.93|363.03|365.79|362.89|17
1648079770000|2022-03-23 23:56:10|365.9|363|366.01|363.11|366.01|363.11|365.89|362.99|17
1648079780000|2022-03-23 23:56:20|366|363.1|366.05|363.15|366.08|363.18|366|363.1|17
1648079790000|2022-03-23 23:56:30|366.07|363.17|366.06|363.16|366.07|363.17|366.02|363.12|11
1648079800000|2022-03-23 23:56:40|366.03|363.13|366.03|363.13|366.04|363.14|366.03|363.13|3
1648079810000|2022-03-23 23:56:50|366.04|363.14|366.04|363.14|366.04|363.14|366.04|363.14|1
1648079820000|2022-03-23 23:57:00|366.05|363.15|366.08|363.18|366.08|363.18|366.05|363.15|4
1648079830000|2022-03-23 23:57:10|366.09|363.19|366.24|363.34|366.29|363.39|366.08|363.18|15
1648079840000|2022-03-23 23:57:20|366.25|363.35|366.3|363.4|366.3|363.4|366.24|363.34|16
1648079850000|2022-03-23 23:57:30|366.29|363.39|366.34|363.44|366.38|363.48|366.28|363.38|26
1648079860000|2022-03-23 23:57:40|366.29|363.39|366.08|363.18|366.29|363.39|366.06|363.16|25
1648079870000|2022-03-23 23:57:50|366.09|363.19|365.96|363.06|366.13|363.23|365.96|363.06|22
1648079880000|2022-03-23 23:58:00|365.95|363.05|365.77|362.87|365.95|363.05|365.77|362.87|22
1648079890000|2022-03-23 23:58:10|365.78|362.88|365.81|362.91|365.86|362.96|365.77|362.87|15
1648079900000|2022-03-23 23:58:20|365.79|362.89|365.79|362.89|365.8|362.9|365.77|362.87|6
1648079910000|2022-03-23 23:58:30|365.85|362.95|365.8|362.9|365.85|362.95|365.79|362.89|11
1648079920000|2022-03-23 23:58:40|365.79|362.89|365.8|362.9|365.81|362.91|365.79|362.89|13
1648079930000|2022-03-23 23:58:50|365.81|362.91|365.8|362.9|365.81|362.91|365.77|362.87|8
1648079940000|2022-03-23 23:59:00|365.79|362.89|365.68|362.78|365.79|362.89|365.68|362.78|10
1648079950000|2022-03-23 23:59:10|365.67|362.77|365.6|362.7|365.69|362.79|365.57|362.67|20
1648079960000|2022-03-23 23:59:20|365.55|362.65|365.53|362.63|365.62|362.72|365.53|362.63|13
1648079970000|2022-03-23 23:59:30|365.56|362.66|365.5|362.6|365.68|362.78|365.5|362.6|20
1648079980000|2022-03-23 23:59:40|365.49|362.59|365.53|362.63|365.55|362.65|365.49|362.59|8
1648079990000|2022-03-23 23:59:50|365.54|362.64|365.48|362.58|365.54|362.64|365.48|362.58|4
1648080000000|2022-03-24 00:00:00|365.52|362.62|365.49|362.59|365.53|362.63|365.48|362.58|5
1648080010000|2022-03-24 00:00:10|365.53|362.63|365.5|362.6|365.53|362.63|365.46|362.56|12
1648080020000|2022-03-24 00:00:20|365.57|362.67|365.7|362.8|365.76|362.86|365.5|362.6|21
1648080030000|2022-03-24 00:00:30|365.76|362.86|365.64|362.74|365.8|362.9|365.62|362.72|14
1648080040000|2022-03-24 00:00:40|365.55|362.65|365.53|362.63|365.62|362.72|365.39|362.49|23
1648080050000|2022-03-24 00:00:50|365.54|362.64|365.56|362.66|365.56|362.66|365.52|362.62|7
1648080060000|2022-03-24 00:01:00|365.54|362.64|365.58|362.68|365.63|362.73|365.54|362.64|8
1648080070000|2022-03-24 00:01:10|365.57|362.67|365.25|362.35|365.57|362.67|365.25|362.35|23
1648080080000|2022-03-24 00:01:20|365.24|362.34|364.95|362.05|365.33|362.43|364.94|362.04|27
1648080090000|2022-03-24 00:01:30|364.92|362.02|364.94|362.04|365|362.1|364.83|361.93|20
1648080100000|2022-03-24 00:01:40|364.92|362.02|365|362.1|365|362.1|364.82|361.92|18
1648080110000|2022-03-24 00:01:50|364.97|362.07|365.03|362.13|365.03|362.13|364.83|361.93|12
1648080120000|2022-03-24 00:02:00|365.09|362.19|365.06|362.16|365.1|362.2|365.04|362.14|20
1648080130000|2022-03-24 00:02:10|365.08|362.18|365.17|362.27|365.19|362.29|365.07|362.17|16
1648080140000|2022-03-24 00:02:20|365.16|362.26|367.01|364.11|367.55|364.65|365.16|362.26|29
1648080150000|2022-03-24 00:02:30|366.97|364.07|366.55|363.65|366.98|364.08|366.44|363.54|35
1648080160000|2022-03-24 00:02:40|366.54|363.64|366.41|363.51|366.55|363.65|366.25|363.35|30
1648080170000|2022-03-24 00:02:50|366.43|363.53|366.25|363.35|366.44|363.54|366.11|363.21|24
1648080180000|2022-03-24 00:03:00|366.26|363.36|366.49|363.59|366.57|363.67|366.23|363.33|30
1648080190000|2022-03-24 00:03:10|366.62|363.72|366.95|364.05|367.01|364.11|366.62|363.72|23
1648080200000|2022-03-24 00:03:20|366.97|364.07|367.03|364.13|367.07|364.17|366.97|364.07|11
1648080210000|2022-03-24 00:03:30|367.05|364.15|367.23|364.33|367.24|364.34|367.05|364.15|8
1648080220000|2022-03-24 00:03:40|367.24|364.34|367.18|364.28|367.24|364.34|367.18|364.28|8
1648080230000|2022-03-24 00:03:50|367.19|364.29|367.21|364.31|367.21|364.31|367.19|364.29|3
1648080240000|2022-03-24 00:04:00|367.2|364.3|366.98|364.08|367.2|364.3|366.94|364.04|23
1648080250000|2022-03-24 00:04:10|366.97|364.07|367.03|364.13|367.04|364.14|366.97|364.07|16
1648080260000|2022-03-24 00:04:20|367.04|364.14|367.12|364.22|367.12|364.22|367.03|364.13|15
1648080270000|2022-03-24 00:04:30|367.07|364.17|367.22|364.32|367.24|364.34|367.07|364.17|16
1648080280000|2022-03-24 00:04:40|367.21|364.31|367.2|364.3|367.21|364.31|367.15|364.25|8
1648080290000|2022-03-24 00:04:50|367.19|364.29|367.52|364.62|367.52|364.62|367.17|364.27|15
1648080300000|2022-03-24 00:05:00|367.51|364.61|367.34|364.44|367.54|364.64|367.34|364.44|11
1648080310000|2022-03-24 00:05:10|367.32|364.42|367.15|364.25|367.32|364.42|367.15|364.25|10
1648080320000|2022-03-24 00:05:20|367.14|364.24|367.24|364.34|367.24|364.34|367.13|364.23|13
1648080330000|2022-03-24 00:05:30|367.23|364.33|367.26|364.36|367.26|364.36|367.21|364.31|12
1648080340000|2022-03-24 00:05:40|367.25|364.35|367.05|364.15|367.26|364.36|367.05|364.15|19
1648080350000|2022-03-24 00:05:50|367.06|364.16|366.97|364.07|367.06|364.16|366.93|364.03|19
1648080360000|2022-03-24 00:06:00|366.96|364.06|366.26|363.36|366.96|364.06|366.25|363.35|27
1648080370000|2022-03-24 00:06:10|366.23|363.33|366.19|363.29|366.25|363.35|366.14|363.24|25
1648080380000|2022-03-24 00:06:20|366.18|363.28|365.99|363.09|366.18|363.28|365.94|363.04|16
1648080390000|2022-03-24 00:06:30|365.98|363.08|366.03|363.13|366.03|363.13|365.94|363.04|13
1648080400000|2022-03-24 00:06:40|366.02|363.12|366.17|363.27|366.17|363.27|365.99|363.09|18
1648080410000|2022-03-24 00:06:50|366.18|363.28|366.25|363.35|366.3|363.4|366.18|363.28|18
1648080420000|2022-03-24 00:07:00|366.26|363.36|366.24|363.34|366.32|363.42|366.24|363.34|10
1648080430000|2022-03-24 00:07:10|366.25|363.35|366.28|363.38|366.29|363.39|366.24|363.34|6
1648080440000|2022-03-24 00:07:20|366.31|363.41|366.51|363.61|366.53|363.63|366.28|363.38|22
1648080450000|2022-03-24 00:07:30|366.5|363.6|366.77|363.87|366.78|363.88|366.5|363.6|17
1648080460000|2022-03-24 00:07:40|366.76|363.86|366.67|363.77|366.82|363.92|366.67|363.77|14
1648080470000|2022-03-24 00:07:50|366.64|363.74|366.57|363.67|366.66|363.76|366.57|363.67|22
1648080480000|2022-03-24 00:08:00|366.55|363.65|366.63|363.73|366.63|363.73|366.55|363.65|16
1648080490000|2022-03-24 00:08:10|366.67|363.77|366.77|363.87|366.77|363.87|366.64|363.74|24
1648080500000|2022-03-24 00:08:20|366.78|363.88|367.03|364.13|367.04|364.14|366.77|363.87|23
1648080510000|2022-03-24 00:08:30|367.01|364.11|367.11|364.21|367.11|364.21|367|364.1|11
1648080520000|2022-03-24 00:08:40|367.1|364.2|367.2|364.3|367.22|364.32|367.09|364.19|9
1648080530000|2022-03-24 00:08:50|367.21|364.31|367.2|364.3|367.22|364.32|367.17|364.27|17
1648080540000|2022-03-24 00:09:00|367.17|364.27|367.16|364.26|367.2|364.3|367.16|364.26|6
1648080550000|2022-03-24 00:09:10|367.15|364.25|367.15|364.25|367.15|364.25|367.09|364.19|8
1648080560000|2022-03-24 00:09:20|367.14|364.24|367.13|364.23|367.15|364.25|367.11|364.21|6
1648080570000|2022-03-24 00:09:30|367.15|364.25|367.4|364.5|367.41|364.51|367.15|364.25|20
1648080580000|2022-03-24 00:09:40|367.41|364.51|367.43|364.53|367.45|364.55|367.32|364.42|19
1648080590000|2022-03-24 00:09:50|367.45|364.55|367.27|364.37|367.47|364.57|367.27|364.37|22
1648080600000|2022-03-24 00:10:00|367.26|364.36|366.99|364.09|367.26|364.36|366.99|364.09|25
1648080610000|2022-03-24 00:10:10|367.06|364.16|367.07|364.17|367.12|364.22|366.94|364.04|24
1648080620000|2022-03-24 00:10:20|367.11|364.21|367|364.1|367.16|364.26|367|364.1|28
1648080630000|2022-03-24 00:10:30|367.04|364.14|367.08|364.18|367.17|364.27|367.02|364.12|21
1648080640000|2022-03-24 00:10:40|367.07|364.17|367.01|364.11|367.12|364.22|367|364.1|17
1648080650000|2022-03-24 00:10:50|367|364.1|366.61|363.71|367|364.1|366.61|363.71|24
1648080660000|2022-03-24 00:11:00|366.62|363.72|366.07|363.17|366.7|363.8|365.97|363.07|25
1648080670000|2022-03-24 00:11:10|366.1|363.2|366.47|363.57|366.47|363.57|365.97|363.07|31
1648080680000|2022-03-24 00:11:20|366.51|363.61|366.81|363.91|366.81|363.91|366.46|363.56|25
1648080690000|2022-03-24 00:11:30|366.79|363.89|366.67|363.77|366.83|363.93|366.67|363.77|17
1648080700000|2022-03-24 00:11:40|366.68|363.78|366.63|363.73|366.7|363.8|366.63|363.73|18
1648080710000|2022-03-24 00:11:50|366.62|363.72|366.52|363.62|366.63|363.73|366.52|363.62|12
1648080720000|2022-03-24 00:12:00|366.53|363.63|366.59|363.69|366.6|363.7|366.53|363.63|9
1648080730000|2022-03-24 00:12:10|366.6|363.7|366.65|363.75|366.65|363.75|366.6|363.7|5
1648080740000|2022-03-24 00:12:20|366.64|363.74|366.64|363.74|366.66|363.76|366.62|363.72|17
1648080750000|2022-03-24 00:12:30|366.65|363.75|366.66|363.76|366.7|363.8|366.61|363.71|20
1648080760000|2022-03-24 00:12:40|366.64|363.74|366.65|363.75|366.65|363.75|366.61|363.71|14
1648080770000|2022-03-24 00:12:50|366.63|363.73|366.67|363.77|366.76|363.86|366.63|363.73|21
1648080780000|2022-03-24 00:13:00|366.68|363.78|366.65|363.75|366.68|363.78|366.65|363.75|8
1648080790000|2022-03-24 00:13:10|366.67|363.77|366.95|364.05|366.95|364.05|366.64|363.74|17
1648080800000|2022-03-24 00:13:20|366.99|364.09|367.54|364.64|367.54|364.64|366.99|364.09|32
1648080810000|2022-03-24 00:13:30|367.56|364.66|368.21|365.31|368.21|365.31|367.54|364.64|36
1648080820000|2022-03-24 00:13:40|368.09|365.19|368.44|365.54|368.53|365.63|368.03|365.13|27
1648080830000|2022-03-24 00:13:50|368.43|365.53|367.84|364.94|368.43|365.53|367.84|364.94|26
1648080840000|2022-03-24 00:14:00|367.81|364.91|368.12|365.22|368.19|365.29|367.8|364.9|31
1648080850000|2022-03-24 00:14:10|368.1|365.2|367.82|364.92|368.1|365.2|367.82|364.92|27
1648080860000|2022-03-24 00:14:20|367.83|364.93|368.03|365.13|368.03|365.13|367.82|364.92|30
1648080870000|2022-03-24 00:14:30|368.05|365.15|368.13|365.23|368.16|365.26|368|365.1|30
1648080880000|2022-03-24 00:14:40|368.11|365.21|368.18|365.28|368.2|365.3|368.11|365.21|16
1648080890000|2022-03-24 00:14:50|368.17|365.27|367.99|365.09|368.2|365.3|367.99|365.09|21
1648080900000|2022-03-24 00:15:00|368|365.1|367.99|365.09|368.11|365.21|367.99|365.09|19
1648080910000|2022-03-24 00:15:10|367.98|365.08|367.79|364.89|367.98|365.08|367.79|364.89|23
1648080920000|2022-03-24 00:15:20|367.78|364.88|367.79|364.89|367.91|365.01|367.78|364.88|20
1648080930000|2022-03-24 00:15:30|367.78|364.88|367.39|364.49|367.78|364.88|367.31|364.41|30
1648080940000|2022-03-24 00:15:40|367.45|364.55|367.6|364.7|367.69|364.79|367.38|364.48|19
1648080950000|2022-03-24 00:15:50|367.63|364.73|367.31|364.41|367.66|364.76|367.3|364.4|25
1648080960000|2022-03-24 00:16:00|367.29|364.39|367.31|364.41|367.31|364.41|367.23|364.33|20
1648080970000|2022-03-24 00:16:10|367.32|364.42|367.34|364.44|367.34|364.44|367.32|364.42|10
1648080980000|2022-03-24 00:16:20|367.33|364.43|367.42|364.52|367.43|364.53|367.32|364.42|10
1648080990000|2022-03-24 00:16:30|367.49|364.59|367.76|364.86|367.8|364.9|367.49|364.59|27
1648081000000|2022-03-24 00:16:40|367.8|364.9|367.75|364.85|367.81|364.91|367.72|364.82|13
1648081010000|2022-03-24 00:16:50|367.72|364.82|367.87|364.97|367.87|364.97|367.72|364.82|13
1648081020000|2022-03-24 00:17:00|367.81|364.91|368|365.1|368.07|365.17|367.81|364.91|22
1648081030000|2022-03-24 00:17:10|368.01|365.11|367.98|365.08|368.01|365.11|367.92|365.02|16
1648081040000|2022-03-24 00:17:20|368|365.1|368.11|365.21|368.14|365.24|367.99|365.09|19
1648081050000|2022-03-24 00:17:30|368.12|365.22|368.23|365.33|368.25|365.35|368.1|365.2|16
1648081060000|2022-03-24 00:17:40|368.22|365.32|368.26|365.36|368.29|365.39|368.22|365.32|13
1648081070000|2022-03-24 00:17:50|368.31|365.41|368.35|365.45|368.4|365.5|368.26|365.36|18
1648081080000|2022-03-24 00:18:00|368.37|365.47|368.28|365.38|368.51|365.61|368.27|365.37|28
1648081090000|2022-03-24 00:18:10|368.27|365.37|368.07|365.17|368.28|365.38|368.06|365.16|19
1648081100000|2022-03-24 00:18:20|368.08|365.18|368.08|365.18|368.12|365.22|368.06|365.16|26
1648081110000|2022-03-24 00:18:30|368.07|365.17|367.97|365.07|368.08|365.18|367.97|365.07|13
1648081120000|2022-03-24 00:18:40|367.98|365.08|367.71|364.81|368.07|365.17|367.65|364.75|28
1648081130000|2022-03-24 00:18:50|367.68|364.78|367.45|364.55|367.68|364.78|367.41|364.51|23
1648081140000|2022-03-24 00:19:00|367.46|364.56|367.33|364.43|367.46|364.56|367.33|364.43|11
1648081150000|2022-03-24 00:19:10|367.32|364.42|367.36|364.46|367.5|364.6|367.3|364.4|22
1648081160000|2022-03-24 00:19:20|367.33|364.43|367.21|364.31|367.33|364.43|367.21|364.31|23
1648081170000|2022-03-24 00:19:30|367.23|364.33|367.45|364.55|367.49|364.59|367.19|364.29|14
1648081180000|2022-03-24 00:19:40|367.48|364.58|367.5|364.6|367.51|364.61|367.41|364.51|16
1648081190000|2022-03-24 00:19:50|367.49|364.59|367.45|364.55|367.49|364.59|367.32|364.42|31
1648081200000|2022-03-24 00:20:00|367.38|364.48|367.1|364.2|367.38|364.48|367.1|364.2|23
1648081210000|2022-03-24 00:20:10|367.11|364.21|366.74|363.84|367.11|364.21|366.74|363.84|20
1648081220000|2022-03-24 00:20:20|366.75|363.85|366.7|363.8|366.92|364.02|366.7|363.8|20
1648081230000|2022-03-24 00:20:30|366.71|363.81|366.74|363.84|366.78|363.88|366.7|363.8|13
1648081240000|2022-03-24 00:20:40|366.73|363.83|366.67|363.77|366.82|363.92|366.64|363.74|21
1648081250000|2022-03-24 00:20:50|366.64|363.74|366.7|363.8|366.73|363.83|366.64|363.74|13
1648081260000|2022-03-24 00:21:00|366.71|363.81|366.81|363.91|366.85|363.95|366.7|363.8|10
1648081270000|2022-03-24 00:21:10|366.8|363.9|366.87|363.97|366.87|363.97|366.8|363.9|9
1648081280000|2022-03-24 00:21:20|366.86|363.96|367.12|364.22|367.15|364.25|366.86|363.96|22
1648081290000|2022-03-24 00:21:30|367.13|364.23|367.13|364.23|367.14|364.24|367.12|364.22|17
1648081300000|2022-03-24 00:21:40|367.14|364.24|366.94|364.04|367.14|364.24|366.92|364.02|24
1648081310000|2022-03-24 00:21:50|366.95|364.05|366.94|364.04|366.96|364.06|366.93|364.03|8
1648081320000|2022-03-24 00:22:00|366.95|364.05|366.98|364.08|366.99|364.09|366.95|364.05|10
1648081330000|2022-03-24 00:22:10|366.97|364.07|366.88|363.98|366.97|364.07|366.87|363.97|12
1648081340000|2022-03-24 00:22:20|366.87|363.97|366.92|364.02|366.94|364.04|366.87|363.97|11
1648081350000|2022-03-24 00:22:30|366.89|363.99|366.87|363.97|366.93|364.03|366.86|363.96|19
1648081360000|2022-03-24 00:22:40|366.88|363.98|366.75|363.85|366.88|363.98|366.75|363.85|14
1648081370000|2022-03-24 00:22:50|366.73|363.83|366.8|363.9|366.8|363.9|366.72|363.82|10
1648081380000|2022-03-24 00:23:00|366.82|363.92|366.81|363.91|366.82|363.92|366.78|363.88|9
1648081390000|2022-03-24 00:23:10|366.82|363.92|366.82|363.92|366.83|363.93|366.8|363.9|8
1648081400000|2022-03-24 00:23:20|366.83|363.93|366.77|363.87|366.83|363.93|366.77|363.87|7
1648081410000|2022-03-24 00:23:30|366.76|363.86|366.73|363.83|366.77|363.87|366.69|363.79|18
1648081420000|2022-03-24 00:23:40|366.72|363.82|366.64|363.74|366.72|363.82|366.6|363.7|18
1648081430000|2022-03-24 00:23:50|366.65|363.75|366.61|363.71|366.65|363.75|366.61|363.71|23
1648081440000|2022-03-24 00:24:00|366.6|363.7|366.39|363.49|366.63|363.73|366.39|363.49|13
1648081450000|2022-03-24 00:24:10|366.45|363.55|366.43|363.53|366.47|363.57|366.37|363.47|19
1648081460000|2022-03-24 00:24:20|366.42|363.52|366.38|363.48|366.43|363.53|366.37|363.47|16
1648081470000|2022-03-24 00:24:30|366.37|363.47|366.3|363.4|366.57|363.67|366.19|363.29|30
1648081480000|2022-03-24 00:24:40|366.24|363.34|366.17|363.27|366.26|363.36|366.13|363.23|20
1648081490000|2022-03-24 00:24:50|366.16|363.26|365.93|363.03|366.16|363.26|365.92|363.02|21
1648081500000|2022-03-24 00:25:00|365.94|363.04|365.88|362.98|365.94|363.04|365.79|362.89|22
1648081510000|2022-03-24 00:25:10|366.02|363.12|365.99|363.09|366.03|363.13|365.99|363.09|12
1648081520000|2022-03-24 00:25:20|366|363.1|366|363.1|366|363.1|366|363.1|1
1648081530000|2022-03-24 00:25:30|366.03|363.13|366.04|363.14|366.08|363.18|366.03|363.13|10
1648081540000|2022-03-24 00:25:40|366.05|363.15|366.14|363.24|366.29|363.39|366.05|363.15|20
1648081550000|2022-03-24 00:25:50|366.13|363.23|366.13|363.23|366.14|363.24|366.1|363.2|13
1648081560000|2022-03-24 00:26:00|366.12|363.22|366.08|363.18|366.13|363.23|366.05|363.15|14
1648081570000|2022-03-24 00:26:10|366.09|363.19|366.08|363.18|366.09|363.19|366.07|363.17|5
1648081580000|2022-03-24 00:26:20|366.07|363.17|366.1|363.2|366.12|363.22|366.07|363.17|5
1648081590000|2022-03-24 00:26:30|366.08|363.18|366.09|363.19|366.09|363.19|366.08|363.18|2
1648081600000|2022-03-24 00:26:40|366.1|363.2|366.12|363.22|366.16|363.26|366.1|363.2|6
1648081610000|2022-03-24 00:26:50|366.11|363.21|365.99|363.09|366.11|363.21|365.98|363.08|11
1648081620000|2022-03-24 00:27:00|365.98|363.08|365.95|363.05|365.99|363.09|365.95|363.05|6
1648081630000|2022-03-24 00:27:10|365.96|363.06|365.93|363.03|366|363.1|365.93|363.03|13
1648081640000|2022-03-24 00:27:20|365.95|363.05|365.83|362.93|365.95|363.05|365.82|362.92|13
1648081650000|2022-03-24 00:27:30|365.82|362.92|365.9|363|365.9|363|365.82|362.92|9
1648081660000|2022-03-24 00:27:40|365.89|362.99|365.85|362.95|365.89|362.99|365.8|362.9|13
1648081670000|2022-03-24 00:27:50|365.84|362.94|365.93|363.03|365.94|363.04|365.84|362.94|11
1648081680000|2022-03-24 00:28:00|365.95|363.05|365.94|363.04|365.96|363.06|365.94|363.04|4
1648081690000|2022-03-24 00:28:10|365.93|363.03|365.86|362.96|365.93|363.03|365.86|362.96|10
1648081700000|2022-03-24 00:28:20|365.87|362.97|365.8|362.9|365.87|362.97|365.8|362.9|13
1648081710000|2022-03-24 00:28:30|365.81|362.91|365.8|362.9|365.81|362.91|365.73|362.83|11
1648081720000|2022-03-24 00:28:40|365.78|362.88|365.82|362.92|365.82|362.92|365.74|362.84|16
1648081730000|2022-03-24 00:28:50|365.79|362.89|365.84|362.94|365.87|362.97|365.79|362.89|13
1648081740000|2022-03-24 00:29:00|365.83|362.93|365.78|362.88|365.85|362.95|365.78|362.88|9
1648081750000|2022-03-24 00:29:10|365.81|362.91|365.6|362.7|365.81|362.91|365.56|362.66|17
1648081760000|2022-03-24 00:29:20|365.59|362.69|365.42|362.52|365.61|362.71|365.42|362.52|15
1648081770000|2022-03-24 00:29:30|365.41|362.51|365.5|362.6|365.51|362.61|365.37|362.47|6
1648081780000|2022-03-24 00:29:40|365.37|362.47|365.46|362.56|365.46|362.56|365.18|362.28|26
1648081790000|2022-03-24 00:29:50|365.45|362.55|365.01|362.11|365.45|362.55|365.01|362.11|16
1648081800000|2022-03-24 00:30:00|364.97|362.07|364.51|361.61|364.97|362.07|364.51|361.61|32
1648081810000|2022-03-24 00:30:10|364.5|361.6|364.6|361.7|364.65|361.75|364.44|361.54|26
1648081820000|2022-03-24 00:30:20|364.62|361.72|364.81|361.91|364.94|362.04|364.58|361.68|28
1648081830000|2022-03-24 00:30:30|364.8|361.9|364.72|361.82|364.84|361.94|364.7|361.8|14
1648081840000|2022-03-24 00:30:40|364.7|361.8|364.49|361.59|364.75|361.85|364.49|361.59|26
1648081850000|2022-03-24 00:30:50|364.48|361.58|364.18|361.28|364.48|361.58|364.18|361.28|25
1648081860000|2022-03-24 00:31:00|364.17|361.27|363.8|360.9|364.17|361.27|363.8|360.9|25
1648081870000|2022-03-24 00:31:10|363.83|360.93|363.52|360.62|363.83|360.93|363.52|360.62|27
1648081880000|2022-03-24 00:31:20|363.54|360.64|363.7|360.8|363.7|360.8|363.35|360.45|27
1648081890000|2022-03-24 00:31:30|363.76|360.86|363.58|360.68|363.8|360.9|363.52|360.62|21
1648081900000|2022-03-24 00:31:40|363.57|360.67|363.12|360.22|363.58|360.68|363.12|360.22|23
1648081910000|2022-03-24 00:31:50|363.11|360.21|362.81|359.91|363.13|360.23|362.8|359.9|25
1648081920000|2022-03-24 00:32:00|362.77|359.87|362.25|359.35|362.78|359.88|362.23|359.33|35
1648081930000|2022-03-24 00:32:10|362.2|359.3|362.23|359.33|362.26|359.36|361.98|359.08|31
1648081940000|2022-03-24 00:32:20|362.27|359.37|362.43|359.53|362.43|359.53|362.1|359.2|26
1648081950000|2022-03-24 00:32:30|362.34|359.44|362.68|359.78|362.68|359.78|362.21|359.31|32
1648081960000|2022-03-24 00:32:40|362.69|359.79|362.85|359.95|362.89|359.99|362.69|359.79|25
1648081970000|2022-03-24 00:32:50|362.83|359.93|362.86|359.96|362.92|360.02|362.83|359.93|24
1648081980000|2022-03-24 00:33:00|362.87|359.97|363.04|360.14|363.06|360.16|362.86|359.96|24
1648081990000|2022-03-24 00:33:10|363.01|360.11|363.03|360.13|363.05|360.15|363.01|360.11|13
1648082000000|2022-03-24 00:33:20|363.04|360.14|362.8|359.9|363.05|360.15|362.77|359.87|17
1648082010000|2022-03-24 00:33:30|362.74|359.84|362.19|359.29|362.74|359.84|362.19|359.29|34
1648082020000|2022-03-24 00:33:40|362.18|359.28|362.38|359.48|362.39|359.49|362.15|359.25|26
1648082030000|2022-03-24 00:33:50|362.37|359.47|362.65|359.75|362.72|359.82|362.37|359.47|22
1648082040000|2022-03-24 00:34:00|362.66|359.76|363.06|360.16|363.08|360.18|362.66|359.76|20
1648082050000|2022-03-24 00:34:10|363.07|360.17|363.11|360.21|363.13|360.23|363.02|360.12|17
1648082060000|2022-03-24 00:34:20|363.13|360.23|363.02|360.12|363.13|360.23|363.01|360.11|15
1648082070000|2022-03-24 00:34:30|363.08|360.18|363.12|360.22|363.14|360.24|363.08|360.18|16
1648082080000|2022-03-24 00:34:40|363.13|360.23|363.1|360.2|363.14|360.24|363.08|360.18|15
1648082090000|2022-03-24 00:34:50|363.08|360.18|363.16|360.26|363.18|360.28|363.08|360.18|7
1648082100000|2022-03-24 00:35:00|363.17|360.27|363.28|360.38|363.28|360.38|363.17|360.27|18
1648082110000|2022-03-24 00:35:10|363.3|360.4|363.5|360.6|363.5|360.6|363.3|360.4|18
1648082120000|2022-03-24 00:35:20|363.49|360.59|363.46|360.56|363.52|360.62|363.46|360.56|17
1648082130000|2022-03-24 00:35:30|363.47|360.57|363.49|360.59|363.5|360.6|363.45|360.55|14
1648082140000|2022-03-24 00:35:40|363.48|360.58|363.81|360.91|363.81|360.91|363.47|360.57|20
1648082150000|2022-03-24 00:35:50|363.8|360.9|363.73|360.83|363.85|360.95|363.72|360.82|19
1648082160000|2022-03-24 00:36:00|363.76|360.86|363.79|360.89|363.82|360.92|363.7|360.8|23
1648082170000|2022-03-24 00:36:10|363.75|360.85|363.78|360.88|363.82|360.92|363.75|360.85|19
1648082180000|2022-03-24 00:36:20|363.79|360.89|363.76|360.86|363.81|360.91|363.76|360.86|16
1648082190000|2022-03-24 00:36:30|363.78|360.88|363.81|360.91|363.84|360.94|363.77|360.87|10
1648082200000|2022-03-24 00:36:40|363.8|360.9|364.02|361.12|364.05|361.15|363.8|360.9|18
1648082210000|2022-03-24 00:36:50|364.04|361.14|364.31|361.41|364.32|361.42|364.02|361.12|22
1648082220000|2022-03-24 00:37:00|364.32|361.42|364.25|361.35|364.32|361.42|364.25|361.35|15
1648082230000|2022-03-24 00:37:10|364.29|361.39|364.28|361.38|364.32|361.42|364.24|361.34|9
1648082240000|2022-03-24 00:37:20|364.29|361.39|364.34|361.44|364.35|361.45|364.29|361.39|13
1648082250000|2022-03-24 00:37:30|364.31|361.41|364.33|361.43|364.4|361.5|364.3|361.4|23
1648082260000|2022-03-24 00:37:40|364.32|361.42|364.11|361.21|364.33|361.43|364.09|361.19|25
1648082270000|2022-03-24 00:37:50|364.12|361.22|363.9|361|364.12|361.22|363.89|360.99|27
1648082280000|2022-03-24 00:38:00|363.94|361.04|363.87|360.97|363.94|361.04|363.87|360.97|13
1648082290000|2022-03-24 00:38:10|363.89|360.99|363.36|360.46|363.89|360.99|363.36|360.46|30
1648082300000|2022-03-24 00:38:20|363.38|360.48|363.52|360.62|363.55|360.65|363.29|360.39|31
1648082310000|2022-03-24 00:38:30|363.56|360.66|363.83|360.93|363.88|360.98|363.54|360.64|26
1648082320000|2022-03-24 00:38:40|363.85|360.95|363.84|360.94|363.92|361.02|363.82|360.92|19
1648082330000|2022-03-24 00:38:50|363.83|360.93|363.84|360.94|363.86|360.96|363.83|360.93|16
1648082340000|2022-03-24 00:39:00|363.83|360.93|363.86|360.96|363.91|361.01|363.83|360.93|15
1648082350000|2022-03-24 00:39:10|363.87|360.97|363.87|360.97|363.91|361.01|363.85|360.95|15
1648082360000|2022-03-24 00:39:20|363.86|360.96|364.05|361.15|364.06|361.16|363.84|360.94|23
1648082370000|2022-03-24 00:39:30|364.06|361.16|364.05|361.15|364.13|361.23|364|361.1|15
1648082380000|2022-03-24 00:39:40|364.03|361.13|363.73|360.83|364.04|361.14|363.69|360.79|27
1648082390000|2022-03-24 00:39:50|363.74|360.84|363.58|360.68|363.74|360.84|363.52|360.62|25
1648082400000|2022-03-24 00:40:00|363.62|360.72|363.55|360.65|363.62|360.72|363.54|360.64|22
1648082410000|2022-03-24 00:40:10|363.54|360.64|363.7|360.8|363.71|360.81|363.54|360.64|16
1648082420000|2022-03-24 00:40:20|363.71|360.81|363.87|360.97|363.9|361|363.7|360.8|16
1648082430000|2022-03-24 00:40:30|363.88|360.98|363.69|360.79|363.88|360.98|363.69|360.79|20
1648082440000|2022-03-24 00:40:40|363.67|360.77|363.67|360.77|363.68|360.78|363.66|360.76|10
1648082450000|2022-03-24 00:40:50|363.66|360.76|363.68|360.78|363.68|360.78|363.66|360.76|2
1648082460000|2022-03-24 00:41:00|363.69|360.79|363.82|360.92|363.83|360.93|363.69|360.79|14
1648082470000|2022-03-24 00:41:10|363.81|360.91|363.92|361.02|363.92|361.02|363.81|360.91|10
1648082480000|2022-03-24 00:41:20|363.91|361.01|364.01|361.11|364.03|361.13|363.85|360.95|20
1648082490000|2022-03-24 00:41:30|364.03|361.13|363.93|361.03|364.09|361.19|363.93|361.03|13
1648082500000|2022-03-24 00:41:40|363.95|361.05|364.03|361.13|364.04|361.14|363.95|361.05|17
1648082510000|2022-03-24 00:41:50|364|361.1|364.05|361.15|364.06|361.16|364|361.1|11
1648082520000|2022-03-24 00:42:00|364.03|361.13|364.13|361.23|364.13|361.23|363.91|361.01|20
1648082530000|2022-03-24 00:42:10|364.21|361.31|364.21|361.31|364.27|361.37|364.18|361.28|25
1648082540000|2022-03-24 00:42:20|364.22|361.32|364.24|361.34|364.26|361.36|364.22|361.32|12
1648082550000|2022-03-24 00:42:30|364.26|361.36|364.12|361.22|364.26|361.36|364.11|361.21|12
1648082560000|2022-03-24 00:42:40|364.11|361.21|364.02|361.12|364.12|361.22|364.02|361.12|19
1648082570000|2022-03-24 00:42:50|364.03|361.13|364.04|361.14|364.09|361.19|364|361.1|21
1648082580000|2022-03-24 00:43:00|364.05|361.15|364.32|361.42|364.4|361.5|364.05|361.15|23
1648082590000|2022-03-24 00:43:10|364.38|361.48|364.53|361.63|364.63|361.73|364.3|361.4|29
1648082600000|2022-03-24 00:43:20|364.55|361.65|364.6|361.7|364.69|361.79|364.54|361.64|22
1648082610000|2022-03-24 00:43:30|364.58|361.68|364.53|361.63|364.68|361.78|364.53|361.63|27
1648082620000|2022-03-24 00:43:40|364.54|361.64|364.41|361.51|364.55|361.65|364.35|361.45|27
1648082630000|2022-03-24 00:43:50|364.43|361.53|364.48|361.58|364.51|361.61|364.43|361.53|20
1648082640000|2022-03-24 00:44:00|364.47|361.57|364.58|361.68|364.66|361.76|364.47|361.57|19
1648082650000|2022-03-24 00:44:10|364.57|361.67|364.55|361.65|364.59|361.69|364.55|361.65|15
1648082660000|2022-03-24 00:44:20|364.54|361.64|364.46|361.56|364.54|361.64|364.41|361.51|33
1648082670000|2022-03-24 00:44:30|364.47|361.57|364.31|361.41|364.47|361.57|364.31|361.41|15
1648082680000|2022-03-24 00:44:40|364.43|361.53|364.28|361.38|364.43|361.53|364.24|361.34|12
1648082690000|2022-03-24 00:44:50|364.29|361.39|364.24|361.34|364.35|361.45|364.23|361.33|17
1648082700000|2022-03-24 00:45:00|364.27|361.37|364.14|361.24|364.28|361.38|363.98|361.08|29
1648082710000|2022-03-24 00:45:10|363.99|361.09|363.79|360.89|364.08|361.18|363.79|360.89|27
1648082720000|2022-03-24 00:45:20|363.78|360.88|363.73|360.83|363.78|360.88|363.71|360.81|10
1648082730000|2022-03-24 00:45:30|363.69|360.79|363.67|360.77|363.69|360.79|363.66|360.76|3
1648082740000|2022-03-24 00:45:40|363.66|360.76|363.45|360.55|363.66|360.76|363.43|360.53|17
1648082750000|2022-03-24 00:45:50|363.46|360.56|363.51|360.61|363.53|360.63|363.43|360.53|13
1648082760000|2022-03-24 00:46:00|363.5|360.6|363.41|360.51|363.5|360.6|363.39|360.49|18
1648082770000|2022-03-24 00:46:10|363.35|360.45|363.3|360.4|363.35|360.45|363.16|360.26|24
1648082780000|2022-03-24 00:46:20|363.36|360.46|363.27|360.37|363.41|360.51|363.27|360.37|14
1648082790000|2022-03-24 00:46:30|363.3|360.4|363.72|360.82|363.72|360.82|363.3|360.4|19
1648082800000|2022-03-24 00:46:40|363.8|360.9|363.61|360.71|363.8|360.9|363.6|360.7|17
1648082810000|2022-03-24 00:46:50|363.6|360.7|363.67|360.77|363.71|360.81|363.59|360.69|16
1648082820000|2022-03-24 00:47:00|363.68|360.78|363.62|360.72|363.69|360.79|363.62|360.72|7
1648082830000|2022-03-24 00:47:10|363.6|360.7|363.4|360.5|363.6|360.7|363.38|360.48|21
1648082840000|2022-03-24 00:47:20|363.37|360.47|363.32|360.42|363.38|360.48|363.26|360.36|17
1648082850000|2022-03-24 00:47:30|363.33|360.43|363.39|360.49|363.41|360.51|363.33|360.43|17
1648082860000|2022-03-24 00:47:40|363.33|360.43|363.22|360.32|363.34|360.44|363.21|360.31|17
1648082870000|2022-03-24 00:47:50|363.21|360.31|363.29|360.39|363.31|360.41|363.21|360.31|15
1648082880000|2022-03-24 00:48:00|363.3|360.4|363.27|360.37|363.32|360.42|363.24|360.34|12
1648082890000|2022-03-24 00:48:10|363.28|360.38|363.3|360.4|363.34|360.44|363.28|360.38|13
1648082900000|2022-03-24 00:48:20|363.29|360.39|363.17|360.27|363.29|360.39|363.17|360.27|7
1648082910000|2022-03-24 00:48:30|363.19|360.29|363.34|360.44|363.34|360.44|363.19|360.29|14
1648082920000|2022-03-24 00:48:40|363.35|360.45|363.5|360.6|363.55|360.65|363.35|360.45|21
1648082930000|2022-03-24 00:48:50|363.53|360.63|363.64|360.74|363.64|360.74|363.5|360.6|16
1648082940000|2022-03-24 00:49:00|363.65|360.75|363.55|360.65|363.65|360.75|363.48|360.58|23
1648082950000|2022-03-24 00:49:10|363.56|360.66|363.58|360.68|363.61|360.71|363.5|360.6|26
1648082960000|2022-03-24 00:49:20|363.6|360.7|363.61|360.71|363.62|360.72|363.58|360.68|16
1648082970000|2022-03-24 00:49:30|363.62|360.72|363.62|360.72|363.62|360.72|363.58|360.68|12
1648082980000|2022-03-24 00:49:40|363.6|360.7|363.59|360.69|363.6|360.7|363.52|360.62|14
1648082990000|2022-03-24 00:49:50|363.6|360.7|363.55|360.65|363.62|360.72|363.55|360.65|11
1648083000000|2022-03-24 00:50:00|363.57|360.67|363.37|360.47|363.57|360.67|363.37|360.47|20
1648083010000|2022-03-24 00:50:10|363.39|360.49|363.4|360.5|363.4|360.5|363.38|360.48|6
1648083020000|2022-03-24 00:50:20|363.42|360.52|363.39|360.49|363.42|360.52|363.39|360.49|7
1648083030000|2022-03-24 00:50:30|363.4|360.5|363.42|360.52|363.44|360.54|363.4|360.5|10
1648083040000|2022-03-24 00:50:40|363.41|360.51|363.35|360.45|363.42|360.52|363.33|360.43|14
1648083050000|2022-03-24 00:50:50|363.37|360.47|363.13|360.23|363.44|360.54|363.09|360.19|18
1648083060000|2022-03-24 00:51:00|363.19|360.29|363.22|360.32|363.3|360.4|363.19|360.29|19
1648083070000|2022-03-24 00:51:10|363.21|360.31|363.32|360.42|363.37|360.47|363.19|360.29|16
1648083080000|2022-03-24 00:51:20|363.33|360.43|363.55|360.65|363.56|360.66|363.31|360.41|22
1648083090000|2022-03-24 00:51:30|363.56|360.66|363.52|360.62|363.56|360.66|363.52|360.62|8
1648083100000|2022-03-24 00:51:40|363.53|360.63|363.52|360.62|363.57|360.67|363.5|360.6|12
1648083110000|2022-03-24 00:51:50|363.54|360.64|363.62|360.72|363.62|360.72|363.51|360.61|13
1648083120000|2022-03-24 00:52:00|363.66|360.76|363.66|360.76|363.71|360.81|363.64|360.74|13
1648083130000|2022-03-24 00:52:10|363.65|360.75|363.63|360.73|363.65|360.75|363.61|360.71|6
1648083140000|2022-03-24 00:52:20|363.62|360.72|363.61|360.71|363.65|360.75|363.55|360.65|10
1648083150000|2022-03-24 00:52:30|363.62|360.72|363.65|360.75|363.66|360.76|363.62|360.72|11
1648083160000|2022-03-24 00:52:40|363.64|360.74|363.89|360.99|363.89|360.99|363.6|360.7|8
1648083170000|2022-03-24 00:52:50|363.87|360.97|363.79|360.89|363.87|360.97|363.78|360.88|9
1648083180000|2022-03-24 00:53:00|363.74|360.84|363.66|360.76|363.74|360.84|363.63|360.73|15
1648083190000|2022-03-24 00:53:10|363.67|360.77|363.58|360.68|363.67|360.77|363.56|360.66|12
1648083200000|2022-03-24 00:53:20|363.59|360.69|363.61|360.71|363.64|360.74|363.57|360.67|13
1648083210000|2022-03-24 00:53:30|363.6|360.7|363.64|360.74|363.66|360.76|363.58|360.68|14
1648083220000|2022-03-24 00:53:40|363.61|360.71|363.63|360.73|363.66|360.76|363.59|360.69|14
1648083240000|2022-03-24 00:54:00|363.62|360.72|363.67|360.77|363.69|360.79|363.6|360.7|6
1648083250000|2022-03-24 00:54:10|363.66|360.76|363.61|360.71|363.67|360.77|363.58|360.68|12
1648083260000|2022-03-24 00:54:20|363.56|360.66|363.59|360.69|363.61|360.71|363.56|360.66|6
1648083270000|2022-03-24 00:54:30|363.6|360.7|363.61|360.71|363.61|360.71|363.6|360.7|6
1648083280000|2022-03-24 00:54:40|363.6|360.7|363.63|360.73|363.64|360.74|363.6|360.7|3
1648083290000|2022-03-24 00:54:50|363.62|360.72|363.59|360.69|363.62|360.72|363.59|360.69|5
1648083300000|2022-03-24 00:55:00|363.6|360.7|363.6|360.7|363.62|360.72|363.59|360.69|5
1648083310000|2022-03-24 00:55:10|363.59|360.69|363.62|360.72|363.62|360.72|363.57|360.67|6
1648083320000|2022-03-24 00:55:20|363.6|360.7|363.62|360.72|363.62|360.72|363.6|360.7|3
1648083330000|2022-03-24 00:55:30|363.61|360.71|363.65|360.75|363.67|360.77|363.61|360.71|6
1648083340000|2022-03-24 00:55:40|363.66|360.76|363.63|360.73|363.67|360.77|363.63|360.73|7
1648083350000|2022-03-24 00:55:50|363.62|360.72|363.62|360.72|363.62|360.72|363.62|360.72|1
1648083360000|2022-03-24 00:56:00|363.64|360.74|363.85|360.95|363.86|360.96|363.63|360.73|12
1648083370000|2022-03-24 00:56:10|363.84|360.94|363.88|360.98|363.93|361.03|363.84|360.94|14
1648083380000|2022-03-24 00:56:20|363.89|360.99|363.95|361.05|364.02|361.12|363.89|360.99|13
1648083390000|2022-03-24 00:56:30|363.98|361.08|363.95|361.05|363.98|361.08|363.95|361.05|3
1648083400000|2022-03-24 00:56:40|363.94|361.04|363.96|361.06|363.96|361.06|363.94|361.04|6
1648083410000|2022-03-24 00:56:50|363.97|361.07|363.81|360.91|363.97|361.07|363.81|360.91|18
1648083420000|2022-03-24 00:57:00|363.79|360.89|363.81|360.91|363.82|360.92|363.79|360.89|4
1648083430000|2022-03-24 00:57:10|363.82|360.92|363.89|360.99|363.9|361|363.82|360.92|10
1648083440000|2022-03-24 00:57:20|363.88|360.98|363.88|360.98|363.89|360.99|363.88|360.98|5
1648083450000|2022-03-24 00:57:30|363.89|360.99|363.9|361|363.9|361|363.89|360.99|2
1648083460000|2022-03-24 00:57:40|363.91|361.01|363.9|361|363.92|361.02|363.89|360.99|8
1648083470000|2022-03-24 00:57:50|363.89|360.99|363.82|360.92|363.89|360.99|363.82|360.92|6
1648083480000|2022-03-24 00:58:00|363.78|360.88|363.82|360.92|363.82|360.92|363.73|360.83|13
1648083490000|2022-03-24 00:58:10|363.83|360.93|363.86|360.96|363.89|360.99|363.82|360.92|21
1648083500000|2022-03-24 00:58:20|363.84|360.94|363.84|360.94|363.84|360.94|363.84|360.94|1
1648083510000|2022-03-24 00:58:30|363.82|360.92|363.83|360.93|363.85|360.95|363.81|360.91|18
1648083520000|2022-03-24 00:58:40|363.84|360.94|363.89|360.99|363.9|361|363.84|360.94|10
1648083530000|2022-03-24 00:58:50|363.88|360.98|363.82|360.92|363.9|361|363.81|360.91|9
1648083540000|2022-03-24 00:59:00|363.83|360.93|363.74|360.84|363.84|360.94|363.74|360.84|21
1648083550000|2022-03-24 00:59:10|363.73|360.83|363.61|360.71|363.74|360.84|363.59|360.69|23
1648083560000|2022-03-24 00:59:20|363.62|360.72|363.83|360.93|363.83|360.93|363.62|360.72|24
1648083570000|2022-03-24 00:59:30|363.8|360.9|363.78|360.88|363.83|360.93|363.75|360.85|14
1648083580000|2022-03-24 00:59:40|363.77|360.87|363.65|360.75|363.77|360.87|363.64|360.74|20
1648083590000|2022-03-24 00:59:50|363.64|360.74|363.63|360.73|363.66|360.76|363.63|360.73|13
1648083600000|2022-03-24 01:00:00|363.62|360.72|363.63|360.73|363.64|360.74|363.59|360.69|23
1648083610000|2022-03-24 01:00:10|363.61|360.71|363.72|360.82|363.74|360.84|363.61|360.71|24
1648083620000|2022-03-24 01:00:20|363.71|360.81|363.74|360.84|363.76|360.86|363.68|360.78|18
1648083630000|2022-03-24 01:00:30|363.73|360.83|363.7|360.8|363.75|360.85|363.7|360.8|20
1648083640000|2022-03-24 01:00:40|363.68|360.78|363.58|360.68|363.7|360.8|363.58|360.68|11
1648083650000|2022-03-24 01:00:50|363.59|360.69|363.43|360.53|363.59|360.69|363.4|360.5|19
1648083660000|2022-03-24 01:01:00|363.44|360.54|363.44|360.54|363.45|360.55|363.43|360.53|5
1648083670000|2022-03-24 01:01:10|363.43|360.53|363.36|360.46|363.44|360.54|363.36|360.46|16
1648083680000|2022-03-24 01:01:20|363.35|360.45|363.18|360.28|363.37|360.47|363.18|360.28|19
1648083690000|2022-03-24 01:01:30|363.17|360.27|363.09|360.19|363.17|360.27|363.09|360.19|16
1648083700000|2022-03-24 01:01:40|363.1|360.2|362.75|359.85|363.1|360.2|362.75|359.85|18
1648083710000|2022-03-24 01:01:50|362.77|359.87|362.68|359.78|362.77|359.87|362.68|359.78|22
1648083720000|2022-03-24 01:02:00|362.67|359.77|362.57|359.67|362.67|359.77|362.55|359.65|20
1648083730000|2022-03-24 01:02:10|362.56|359.66|362.6|359.7|362.61|359.71|362.55|359.65|15
1648083740000|2022-03-24 01:02:20|362.61|359.71|362.61|359.71|362.62|359.72|362.55|359.65|18
1648083750000|2022-03-24 01:02:30|362.6|359.7|362.63|359.73|362.63|359.73|362.57|359.67|14
1648083760000|2022-03-24 01:02:40|362.64|359.74|362.52|359.62|362.65|359.75|362.52|359.62|16
1648083770000|2022-03-24 01:02:50|362.53|359.63|362.51|359.61|362.54|359.64|362.51|359.61|5
1648083780000|2022-03-24 01:03:00|362.53|359.63|362.62|359.72|362.62|359.72|362.51|359.61|10
1648083790000|2022-03-24 01:03:10|362.64|359.74|362.63|359.73|362.64|359.74|362.61|359.71|9
1648083800000|2022-03-24 01:03:20|362.62|359.72|362.62|359.72|362.63|359.73|362.61|359.71|5
1648083810000|2022-03-24 01:03:30|362.6|359.7|362.51|359.61|362.65|359.75|362.49|359.59|15
1648083820000|2022-03-24 01:03:40|362.53|359.63|362.49|359.59|362.53|359.63|362.49|359.59|6
1648083830000|2022-03-24 01:03:50|362.52|359.62|362.45|359.55|362.52|359.62|362.44|359.54|12
1648083840000|2022-03-24 01:04:00|362.47|359.57|362.52|359.62|362.52|359.62|362.45|359.55|7
1648083850000|2022-03-24 01:04:10|362.49|359.59|362.54|359.64|362.58|359.68|362.49|359.59|17
1648083860000|2022-03-24 01:04:20|362.53|359.63|362.49|359.59|362.63|359.73|362.42|359.52|27
1648083870000|2022-03-24 01:04:30|362.46|359.56|362.24|359.34|362.46|359.56|362.21|359.31|21
1648083880000|2022-03-24 01:04:40|362.21|359.31|362.08|359.18|362.25|359.35|362.05|359.15|26
1648083890000|2022-03-24 01:04:50|362.07|359.17|361.93|359.03|362.08|359.18|361.92|359.02|13
1648083900000|2022-03-24 01:05:00|361.92|359.02|361.83|358.93|361.92|359.02|361.75|358.85|23
1648083910000|2022-03-24 01:05:10|361.81|358.91|361.78|358.88|361.84|358.94|361.77|358.87|17
1648083920000|2022-03-24 01:05:20|361.83|358.93|361.7|358.8|361.83|358.93|361.65|358.75|24
1648083930000|2022-03-24 01:05:30|361.69|358.79|361.67|358.77|361.7|358.8|361.67|358.77|15
1648083940000|2022-03-24 01:05:40|361.65|358.75|361.52|358.62|361.68|358.78|361.52|358.62|24
1648083950000|2022-03-24 01:05:50|361.42|358.52|361.09|358.19|361.47|358.57|361.09|358.19|31
1648083960000|2022-03-24 01:06:00|361.13|358.23|361.15|358.25|361.18|358.28|361.09|358.19|21
1648083970000|2022-03-24 01:06:10|361.13|358.23|361.21|358.31|361.3|358.4|361.12|358.22|19
1648083980000|2022-03-24 01:06:20|361.22|358.32|361.37|358.47|361.37|358.47|361.22|358.32|9
1648083990000|2022-03-24 01:06:30|361.38|358.48|361.55|358.65|361.55|358.65|361.36|358.46|16
1648084000000|2022-03-24 01:06:40|361.56|358.66|361.52|358.62|361.56|358.66|361.52|358.62|11
1648084010000|2022-03-24 01:06:50|361.58|358.68|361.57|358.67|361.58|358.68|361.54|358.64|12
1648084020000|2022-03-24 01:07:00|361.58|358.68|361.63|358.73|361.64|358.74|361.58|358.68|5
1648084030000|2022-03-24 01:07:10|361.59|358.69|361.63|358.73|361.66|358.76|361.55|358.65|13
1648084040000|2022-03-24 01:07:20|361.62|358.72|361.57|358.67|361.63|358.73|361.56|358.66|8
1648084050000|2022-03-24 01:07:30|361.58|358.68|361.58|358.68|361.66|358.76|361.58|358.68|14
1648084060000|2022-03-24 01:07:40|361.59|358.69|361.56|358.66|361.59|358.69|361.55|358.65|10
1648084070000|2022-03-24 01:07:50|361.54|358.64|361.55|358.65|361.56|358.66|361.44|358.54|16
1648084080000|2022-03-24 01:08:00|361.54|358.64|361.48|358.58|361.68|358.78|361.48|358.58|13
1648084090000|2022-03-24 01:08:10|361.5|358.6|361.51|358.61|361.58|358.68|361.5|358.6|26
1648084100000|2022-03-24 01:08:20|361.52|358.62|361.43|358.53|361.52|358.62|361.43|358.53|15
1648084110000|2022-03-24 01:08:30|361.42|358.52|361.48|358.58|361.52|358.62|361.41|358.51|10
1648084120000|2022-03-24 01:08:40|361.47|358.57|361.3|358.4|361.49|358.59|361.29|358.39|17
1648084130000|2022-03-24 01:08:50|361.31|358.41|361.11|358.21|361.31|358.41|361.11|358.21|25
1648084140000|2022-03-24 01:09:00|361.12|358.22|361.1|358.2|361.12|358.22|361.08|358.18|20
1648084150000|2022-03-24 01:09:10|361.09|358.19|361.16|358.26|361.21|358.31|361.09|358.19|22
1648084160000|2022-03-24 01:09:20|361.07|358.17|361.11|358.21|361.17|358.27|361.07|358.17|17
1648084170000|2022-03-24 01:09:30|361.12|358.22|361.09|358.19|361.13|358.23|361.07|358.17|13
1648084180000|2022-03-24 01:09:40|361.08|358.18|361.06|358.16|361.08|358.18|361.06|358.16|3
1648084190000|2022-03-24 01:09:50|361.05|358.15|361.06|358.16|361.06|358.16|361.04|358.14|10
1648084200000|2022-03-24 01:10:00|361.05|358.15|360.99|358.09|361.07|358.17|360.99|358.09|20
1648084210000|2022-03-24 01:10:10|360.98|358.08|360.74|357.84|360.98|358.08|360.74|357.84|25
1648084220000|2022-03-24 01:10:20|360.75|357.85|360.78|357.88|360.78|357.88|360.74|357.84|14
1648084230000|2022-03-24 01:10:30|360.79|357.89|360.35|357.45|360.79|357.89|360.28|357.38|26
1648084240000|2022-03-24 01:10:40|360.36|357.46|360.49|357.59|360.49|357.59|360.36|357.46|8
1648084250000|2022-03-24 01:10:50|360.48|357.58|360.5|357.6|360.53|357.63|360.42|357.52|21
1648084260000|2022-03-24 01:11:00|360.51|357.61|360.51|357.61|360.57|357.67|360.51|357.61|9
1648084270000|2022-03-24 01:11:10|360.52|357.62|360.51|357.61|360.55|357.65|360.51|357.61|17
1648084280000|2022-03-24 01:11:20|360.53|357.63|360.6|357.7|360.64|357.74|360.48|357.58|19
1648084290000|2022-03-24 01:11:30|360.61|357.71|360.68|357.78|360.68|357.78|360.56|357.66|14
1648084300000|2022-03-24 01:11:40|360.69|357.79|360.65|357.75|360.7|357.8|360.63|357.73|11
1648084310000|2022-03-24 01:11:50|360.64|357.74|360.55|357.65|360.65|357.75|360.54|357.64|18
1648084320000|2022-03-24 01:12:00|360.56|357.66|360.62|357.72|360.62|357.72|360.56|357.66|7
1648084330000|2022-03-24 01:12:10|360.63|357.73|360.64|357.74|360.68|357.78|360.62|357.72|12
1648084340000|2022-03-24 01:12:20|360.61|357.71|360.57|357.67|360.61|357.71|360.56|357.66|14
1648084350000|2022-03-24 01:12:30|360.56|357.66|360.54|357.64|360.56|357.66|360.54|357.64|5
1648084370000|2022-03-24 01:12:50|360.55|357.65|360.54|357.64|360.55|357.65|360.54|357.64|2
1648084380000|2022-03-24 01:13:00|360.53|357.63|359.73|356.83|360.54|357.64|359.57|356.67|24
1648084390000|2022-03-24 01:13:10|359.72|356.82|359.58|356.68|359.72|356.82|359.47|356.57|32
1648084400000|2022-03-24 01:13:20|359.55|356.65|359.28|356.38|359.6|356.7|359.28|356.38|27
1648084410000|2022-03-24 01:13:30|359.31|356.41|359.3|356.4|359.39|356.49|359.29|356.39|21
1648084420000|2022-03-24 01:13:40|359.29|356.39|359.24|356.34|359.31|356.41|359.23|356.33|21
1648084430000|2022-03-24 01:13:50|359.22|356.32|359.17|356.27|359.27|356.37|359.16|356.26|27
1648084440000|2022-03-24 01:14:00|359.18|356.28|359.32|356.42|359.36|356.46|359.18|356.28|25
1648084450000|2022-03-24 01:14:10|359.34|356.44|359.46|356.56|359.46|356.56|359.33|356.43|16
1648084460000|2022-03-24 01:14:20|359.44|356.54|359.31|356.41|359.44|356.54|359.27|356.37|11
1648084470000|2022-03-24 01:14:30|359.3|356.4|359.27|356.37|359.33|356.43|359.22|356.32|14
1648084480000|2022-03-24 01:14:40|359.21|356.31|359.23|356.33|359.27|356.37|359.17|356.27|15
1648084490000|2022-03-24 01:14:50|359.24|356.34|359.26|356.36|359.32|356.42|359.22|356.32|17
1648084500000|2022-03-24 01:15:00|359.25|356.35|359.27|356.37|359.27|356.37|359.21|356.31|14
1648084510000|2022-03-24 01:15:10|359.26|356.36|359.31|356.41|359.32|356.42|359.23|356.33|13
1648084520000|2022-03-24 01:15:20|359.32|356.42|359.33|356.43|359.42|356.52|359.32|356.42|5
1648084530000|2022-03-24 01:15:30|359.3|356.4|359.43|356.53|359.46|356.56|359.3|356.4|17
1648084540000|2022-03-24 01:15:40|359.44|356.54|359.49|356.59|359.58|356.68|359.43|356.53|28
1648084550000|2022-03-24 01:15:50|359.5|356.6|359.77|356.87|359.77|356.87|359.48|356.58|19
1648084560000|2022-03-24 01:16:00|359.79|356.89|359.72|356.82|359.79|356.89|359.72|356.82|5
1648084570000|2022-03-24 01:16:10|359.73|356.83|359.97|357.07|359.97|357.07|359.71|356.81|18
1648084580000|2022-03-24 01:16:20|359.95|357.05|360|357.1|360.05|357.15|359.93|357.03|23
1648084590000|2022-03-24 01:16:30|360.01|357.11|360.08|357.18|360.08|357.18|359.98|357.08|14
1648084600000|2022-03-24 01:16:40|360.11|357.21|360.12|357.22|360.14|357.24|360.09|357.19|6
1648084610000|2022-03-24 01:16:50|360.06|357.16|360.27|357.37|360.28|357.38|359.96|357.06|25
1648084620000|2022-03-24 01:17:00|360.25|357.35|360.34|357.44|360.37|357.47|360.22|357.32|23
1648084630000|2022-03-24 01:17:10|360.33|357.43|360.36|357.46|360.37|357.47|360.32|357.42|13
1648084640000|2022-03-24 01:17:20|360.35|357.45|360.33|357.43|360.38|357.48|360.32|357.42|20
1648084650000|2022-03-24 01:17:30|360.34|357.44|360.38|357.48|360.39|357.49|360.34|357.44|11
1648084660000|2022-03-24 01:17:40|360.34|357.44|360.38|357.48|360.4|357.5|360.33|357.43|13
1648084670000|2022-03-24 01:17:50|360.37|357.47|360.14|357.24|360.38|357.48|360.14|357.24|13
1648084680000|2022-03-24 01:18:00|360.12|357.22|360.2|357.3|360.25|357.35|360.11|357.21|27
1648084690000|2022-03-24 01:18:10|360.21|357.31|360.17|357.27|360.21|357.31|360.17|357.27|17
1648084700000|2022-03-24 01:18:20|360.16|357.26|360.19|357.29|360.29|357.39|360.16|357.26|19
1648084710000|2022-03-24 01:18:30|360.18|357.28|360.18|357.28|360.19|357.29|360.18|357.28|5
1648084720000|2022-03-24 01:18:40|360.19|357.29|360.19|357.29|360.2|357.3|360.18|357.28|6
1648084730000|2022-03-24 01:18:50|360.21|357.31|360.28|357.38|360.3|357.4|360.2|357.3|16
1648084740000|2022-03-24 01:19:00|360.27|357.37|360.3|357.4|360.33|357.43|360.27|357.37|16
1648084750000|2022-03-24 01:19:10|360.31|357.41|360.03|357.13|360.31|357.41|360.03|357.13|24
1648084760000|2022-03-24 01:19:20|360.02|357.12|359.9|357|360.04|357.14|359.85|356.95|27
1648084770000|2022-03-24 01:19:30|359.91|357.01|359.82|356.92|359.95|357.05|359.82|356.92|18
1648084780000|2022-03-24 01:19:40|359.8|356.9|359.46|356.56|359.81|356.91|359.45|356.55|26
1648084790000|2022-03-24 01:19:50|359.47|356.57|359.62|356.72|359.65|356.75|359.47|356.57|29
1648084800000|2022-03-24 01:20:00|359.61|356.71|359.43|356.53|359.62|356.72|359.39|356.49|25
1648084810000|2022-03-24 01:20:10|359.44|356.54|359.49|356.59|359.53|356.63|359.43|356.53|13
1648084820000|2022-03-24 01:20:20|359.5|356.6|359.5|356.6|359.54|356.64|359.48|356.58|15
1648084830000|2022-03-24 01:20:30|359.53|356.63|359.49|356.59|359.54|356.64|359.47|356.57|20
1648084840000|2022-03-24 01:20:40|359.43|356.53|359.26|356.36|359.45|356.55|359.26|356.36|25
1648084850000|2022-03-24 01:20:50|359.25|356.35|359.27|356.37|359.28|356.38|359.24|356.34|14
1648084860000|2022-03-24 01:21:00|359.28|356.38|359.1|356.2|359.28|356.38|359.1|356.2|24
1648084870000|2022-03-24 01:21:10|359.11|356.21|359.16|356.26|359.24|356.34|359.09|356.19|30
1648084880000|2022-03-24 01:21:20|359.13|356.23|359.09|356.19|359.17|356.27|359.06|356.16|24
1648084890000|2022-03-24 01:21:30|359.1|356.2|359.18|356.28|359.22|356.32|359.09|356.19|18
1648084900000|2022-03-24 01:21:40|359.16|356.26|359.12|356.22|359.17|356.27|359.06|356.16|18
1648084910000|2022-03-24 01:21:50|359.11|356.21|358.94|356.04|359.11|356.21|358.92|356.02|23
1648084920000|2022-03-24 01:22:00|358.96|356.06|358.78|355.88|358.96|356.06|358.77|355.87|25
1648084930000|2022-03-24 01:22:10|358.8|355.9|358.19|355.29|358.83|355.93|358.15|355.25|27
1648084940000|2022-03-24 01:22:20|358.09|355.19|358.07|355.17|358.27|355.37|358.07|355.17|27
1648084950000|2022-03-24 01:22:30|358.05|355.15|357.77|354.87|358.05|355.15|357.77|354.87|27
1648084960000|2022-03-24 01:22:40|357.83|354.93|358.02|355.12|358.08|355.18|357.82|354.92|34
1648084970000|2022-03-24 01:22:50|358.01|355.11|358.02|355.12|358.12|355.22|357.93|355.03|31
1648084980000|2022-03-24 01:23:00|358.03|355.13|358.04|355.14|358.1|355.2|358.03|355.13|24
1648084990000|2022-03-24 01:23:10|358.05|355.15|358.03|355.13|358.07|355.17|357.94|355.04|29
1648085000000|2022-03-24 01:23:20|358.05|355.15|358|355.1|358.06|355.16|358|355.1|23
1648085010000|2022-03-24 01:23:30|357.99|355.09|357.88|354.98|358.01|355.11|357.81|354.91|30
1648085020000|2022-03-24 01:23:40|357.85|354.95|357.84|354.94|357.9|355|357.71|354.81|30
1648085030000|2022-03-24 01:23:50|357.83|354.93|357.99|355.09|358.01|355.11|357.78|354.88|32
1648085040000|2022-03-24 01:24:00|357.98|355.08|357.91|355.01|357.99|355.09|357.89|354.99|20
1648085050000|2022-03-24 01:24:10|357.92|355.02|358.18|355.28|358.19|355.29|357.91|355.01|27
1648085060000|2022-03-24 01:24:20|358.16|355.26|358.28|355.38|358.39|355.49|358.13|355.23|30
1648085070000|2022-03-24 01:24:30|358.27|355.37|358.13|355.23|358.29|355.39|358.13|355.23|24
1648085080000|2022-03-24 01:24:40|358.14|355.24|358.02|355.12|358.14|355.24|358|355.1|21
1648085090000|2022-03-24 01:24:50|358.04|355.14|357.79|354.89|358.06|355.16|357.75|354.85|27
1648085100000|2022-03-24 01:25:00|357.8|354.9|357.94|355.04|357.94|355.04|357.78|354.88|28
1648085110000|2022-03-24 01:25:10|357.96|355.06|357.94|355.04|357.96|355.06|357.82|354.92|17
1648085120000|2022-03-24 01:25:20|357.95|355.05|357.99|355.09|358|355.1|357.9|355|23
1648085130000|2022-03-24 01:25:30|357.98|355.08|357.93|355.03|358.04|355.14|357.93|355.03|28
1648085140000|2022-03-24 01:25:40|357.94|355.04|357.71|354.81|357.97|355.07|357.71|354.81|22
1648085150000|2022-03-24 01:25:50|357.72|354.82|357.58|354.68|357.79|354.89|357.58|354.68|24
1648085160000|2022-03-24 01:26:00|357.62|354.72|357.74|354.84|357.74|354.84|357.56|354.66|22
1648085170000|2022-03-24 01:26:10|357.71|354.81|357.65|354.75|357.72|354.82|357.64|354.74|14
1648085180000|2022-03-24 01:26:20|357.66|354.76|357.67|354.77|357.74|354.84|357.66|354.76|20
1648085190000|2022-03-24 01:26:30|357.66|354.76|357.69|354.79|357.69|354.79|357.65|354.75|16
1648085200000|2022-03-24 01:26:40|357.7|354.8|357.64|354.74|357.7|354.8|357.6|354.7|18
1648085210000|2022-03-24 01:26:50|357.62|354.72|357.69|354.79|357.7|354.8|357.62|354.72|16
1648085220000|2022-03-24 01:27:00|357.68|354.78|357.7|354.8|357.7|354.8|357.66|354.76|16
1648085230000|2022-03-24 01:27:10|357.71|354.81|357.46|354.56|357.71|354.81|357.43|354.53|22
1648085240000|2022-03-24 01:27:20|357.45|354.55|357.44|354.54|357.5|354.6|357.42|354.52|17
1648085250000|2022-03-24 01:27:30|357.49|354.59|357.5|354.6|357.5|354.6|357.42|354.52|18
1648085260000|2022-03-24 01:27:40|357.51|354.61|357.54|354.64|357.54|354.64|357.45|354.55|15
1648085270000|2022-03-24 01:27:50|357.55|354.65|357.46|354.56|357.58|354.68|357.44|354.54|21
1648085280000|2022-03-24 01:28:00|357.45|354.55|357.41|354.51|357.49|354.59|357.39|354.49|23
1648085290000|2022-03-24 01:28:10|357.46|354.56|357.54|354.64|357.66|354.76|357.45|354.55|22
1648085300000|2022-03-24 01:28:20|357.6|354.7|357.65|354.75|357.71|354.81|357.6|354.7|30
1648085310000|2022-03-24 01:28:30|357.64|354.74|357.38|354.48|357.64|354.74|357.29|354.39|29
1648085320000|2022-03-24 01:28:40|357.35|354.45|357.33|354.43|357.41|354.51|357.33|354.43|26
1648085330000|2022-03-24 01:28:50|357.32|354.42|357.49|354.59|357.55|354.65|357.32|354.42|21
1648085340000|2022-03-24 01:29:00|357.5|354.6|357.65|354.75|357.7|354.8|357.48|354.58|27
1648085350000|2022-03-24 01:29:10|357.64|354.74|357.8|354.9|357.8|354.9|357.6|354.7|28
1648085360000|2022-03-24 01:29:20|357.82|354.92|357.82|354.92|357.89|354.99|357.76|354.86|19
1648085370000|2022-03-24 01:29:30|357.83|354.93|358.19|355.29|358.19|355.29|357.83|354.93|27
1648085380000|2022-03-24 01:29:40|358.16|355.26|358.28|355.38|358.37|355.47|358.16|355.26|22
1648085390000|2022-03-24 01:29:50|358.3|355.4|358.2|355.3|358.32|355.42|358.15|355.25|23
1648085400000|2022-03-24 01:30:00|358.24|355.34|358.33|355.43|358.33|355.43|358.24|355.34|13
1648085410000|2022-03-24 01:30:10|358.34|355.44|358.41|355.51|358.43|355.53|358.33|355.43|13
1648085420000|2022-03-24 01:30:20|358.42|355.52|358.5|355.6|358.5|355.6|358.42|355.52|18
1648085430000|2022-03-24 01:30:30|358.51|355.61|358.46|355.56|358.51|355.61|358.35|355.45|29
1648085440000|2022-03-24 01:30:40|358.45|355.55|358.58|355.68|358.58|355.68|358.43|355.53|14
1648085450000|2022-03-24 01:30:50|358.6|355.7|358.54|355.64|358.6|355.7|358.52|355.62|14
1648085460000|2022-03-24 01:31:00|358.52|355.62|358.42|355.52|358.53|355.63|358.41|355.51|15
1648085470000|2022-03-24 01:31:10|358.43|355.53|358.51|355.61|358.54|355.64|358.4|355.5|16
1648085480000|2022-03-24 01:31:20|358.49|355.59|358.47|355.57|358.51|355.61|358.43|355.53|14
1648085490000|2022-03-24 01:31:30|358.45|355.55|358.35|355.45|358.48|355.58|358.35|355.45|13
1648085500000|2022-03-24 01:31:40|358.34|355.44|358.19|355.29|358.34|355.44|358.17|355.27|18
1648085510000|2022-03-24 01:31:50|358.18|355.28|358.09|355.19|358.18|355.28|358.09|355.19|23
1648085520000|2022-03-24 01:32:00|358.08|355.18|358.04|355.14|358.09|355.19|358.01|355.11|16
1648085530000|2022-03-24 01:32:10|358.03|355.13|358.14|355.24|358.14|355.24|358.02|355.12|22
1648085540000|2022-03-24 01:32:20|358.13|355.23|358.08|355.18|358.16|355.26|358.08|355.18|18
1648085550000|2022-03-24 01:32:30|358.07|355.17|358.1|355.2|358.1|355.2|358.07|355.17|10
1648085560000|2022-03-24 01:32:40|358.09|355.19|358.25|355.35|358.29|355.39|358.08|355.18|20
1648085570000|2022-03-24 01:32:50|358.24|355.34|358.29|355.39|358.32|355.42|358.24|355.34|15
1648085580000|2022-03-24 01:33:00|358.28|355.38|358.2|355.3|358.33|355.43|358.19|355.29|21
1648085590000|2022-03-24 01:33:10|358.21|355.31|358.21|355.31|358.22|355.32|358.18|355.28|16
1648085600000|2022-03-24 01:33:20|358.2|355.3|358.42|355.52|358.42|355.52|358.2|355.3|21
1648085610000|2022-03-24 01:33:30|358.43|355.53|358.55|355.65|358.6|355.7|358.42|355.52|28
1648085620000|2022-03-24 01:33:40|358.54|355.64|358.46|355.56|358.56|355.66|358.44|355.54|29
1648085630000|2022-03-24 01:33:50|358.49|355.59|358.49|355.59|358.55|355.65|358.44|355.54|17
1648085640000|2022-03-24 01:34:00|358.48|355.58|358.38|355.48|358.48|355.58|358.36|355.46|11
1648085650000|2022-03-24 01:34:10|358.39|355.49|358.38|355.48|358.41|355.51|358.35|355.45|16
1648085660000|2022-03-24 01:34:20|358.39|355.49|358.4|355.5|358.4|355.5|358.35|355.45|14
1648085670000|2022-03-24 01:34:30|358.39|355.49|358.3|355.4|358.39|355.49|358.3|355.4|14
1648085680000|2022-03-24 01:34:40|358.31|355.41|358.27|355.37|358.31|355.41|358.23|355.33|9
1648085690000|2022-03-24 01:34:50|358.26|355.36|358.26|355.36|358.26|355.36|358.21|355.31|16
1648085700000|2022-03-24 01:35:00|358.23|355.33|358.25|355.35|358.25|355.35|358.22|355.32|10
1648085710000|2022-03-24 01:35:10|358.26|355.36|358.18|355.28|358.26|355.36|358.18|355.28|18
1648085720000|2022-03-24 01:35:20|358.2|355.3|358.17|355.27|358.21|355.31|358.12|355.22|19
1648085730000|2022-03-24 01:35:30|358.16|355.26|358.12|355.22|358.16|355.26|358.11|355.21|15
1648085740000|2022-03-24 01:35:40|358.11|355.21|358.07|355.17|358.14|355.24|358.05|355.15|16
1648085750000|2022-03-24 01:35:50|358.06|355.16|358.1|355.2|358.11|355.21|358.06|355.16|12
1648085760000|2022-03-24 01:36:00|358.11|355.21|358.08|355.18|358.12|355.22|358.07|355.17|14
1648085770000|2022-03-24 01:36:10|358.07|355.17|358|355.1|358.07|355.17|357.97|355.07|14
1648085780000|2022-03-24 01:36:20|357.99|355.09|357.8|354.9|358.03|355.13|357.8|354.9|20
1648085790000|2022-03-24 01:36:30|357.81|354.91|357.68|354.78|357.85|354.95|357.68|354.78|25
1648085800000|2022-03-24 01:36:40|357.67|354.77|357.75|354.85|357.76|354.86|357.64|354.74|22
1648085810000|2022-03-24 01:36:50|357.76|354.86|357.68|354.78|357.76|354.86|357.68|354.78|12
1648085820000|2022-03-24 01:37:00|357.69|354.79|357.67|354.77|357.73|354.83|357.66|354.76|23
1648085830000|2022-03-24 01:37:10|357.66|354.76|357.63|354.73|357.68|354.78|357.63|354.73|20
1648085840000|2022-03-24 01:37:20|357.64|354.74|357.69|354.79|357.73|354.83|357.63|354.73|19
1648085850000|2022-03-24 01:37:30|357.68|354.78|357.72|354.82|357.72|354.82|357.66|354.76|13
1648085860000|2022-03-24 01:37:40|357.71|354.81|357.68|354.78|357.72|354.82|357.67|354.77|20
1648085870000|2022-03-24 01:37:50|357.7|354.8|357.66|354.76|357.7|354.8|357.64|354.74|17
1648085880000|2022-03-24 01:38:00|357.65|354.75|357.61|354.71|357.7|354.8|357.59|354.69|27
1648085890000|2022-03-24 01:38:10|357.57|354.67|357.55|354.65|357.63|354.73|357.5|354.6|24
1648085900000|2022-03-24 01:38:20|357.54|354.64|357.56|354.66|357.64|354.74|357.5|354.6|27
1648085910000|2022-03-24 01:38:30|357.53|354.63|357.67|354.77|357.74|354.84|357.53|354.63|24
1648085920000|2022-03-24 01:38:40|357.68|354.78|357.73|354.83|357.77|354.87|357.65|354.75|23
1648085930000|2022-03-24 01:38:50|357.75|354.85|357.77|354.87|357.77|354.87|357.73|354.83|11
1648085940000|2022-03-24 01:39:00|357.74|354.84|358.06|355.16|358.08|355.18|357.74|354.84|24
1648085950000|2022-03-24 01:39:10|358.07|355.17|358.09|355.19|358.1|355.2|358.02|355.12|20
1648085960000|2022-03-24 01:39:20|358.08|355.18|358.08|355.18|358.11|355.21|358.06|355.16|12
1648085970000|2022-03-24 01:39:30|358.09|355.19|358.09|355.19|358.12|355.22|358.04|355.14|16
1648085980000|2022-03-24 01:39:40|358.1|355.2|358.38|355.48|358.38|355.48|357.99|355.09|24
1648085990000|2022-03-24 01:39:50|358.64|355.74|358.59|355.69|359.14|356.24|358.52|355.62|32
1648086000000|2022-03-24 01:40:00|358.58|355.68|358.44|355.54|358.58|355.68|358.33|355.43|29
1648086010000|2022-03-24 01:40:10|358.43|355.53|358.38|355.48|358.45|355.55|358.3|355.4|32
1648086020000|2022-03-24 01:40:20|358.36|355.46|358.38|355.48|358.44|355.54|358.34|355.44|24
1648086030000|2022-03-24 01:40:30|358.39|355.49|358.42|355.52|358.46|355.56|358.35|355.45|24
1648086040000|2022-03-24 01:40:40|358.43|355.53|358.5|355.6|358.52|355.62|358.43|355.53|24
1648086050000|2022-03-24 01:40:50|358.47|355.57|358.58|355.68|358.64|355.74|358.45|355.55|27
1648086060000|2022-03-24 01:41:00|358.57|355.67|358.62|355.72|358.62|355.72|358.51|355.61|28
1648086070000|2022-03-24 01:41:10|358.63|355.73|358.56|355.66|358.66|355.76|358.56|355.66|21
1648086080000|2022-03-24 01:41:20|358.57|355.67|358.37|355.47|358.61|355.71|358.37|355.47|19
1648086090000|2022-03-24 01:41:30|358.38|355.48|358.28|355.38|358.4|355.5|358.28|355.38|19
1648086100000|2022-03-24 01:41:40|358.27|355.37|358.36|355.46|358.36|355.46|357.89|354.99|31
1648086110000|2022-03-24 01:41:50|358.39|355.49|359.02|356.12|359.12|356.22|358.35|355.45|33
1648086120000|2022-03-24 01:42:00|359.04|356.14|359.07|356.17|359.09|356.19|359|356.1|21
1648086130000|2022-03-24 01:42:10|359.08|356.18|358.96|356.06|359.08|356.18|358.87|355.97|26
1648086140000|2022-03-24 01:42:20|358.97|356.07|358.87|355.97|358.97|356.07|358.79|355.89|22
1648086150000|2022-03-24 01:42:30|358.89|355.99|359.51|356.61|359.51|356.61|358.89|355.99|32
1648086160000|2022-03-24 01:42:40|359.43|356.53|359.55|356.65|359.6|356.7|359.43|356.53|21
1648086170000|2022-03-24 01:42:50|359.58|356.68|359.56|356.66|359.58|356.68|359.53|356.63|19
1648086180000|2022-03-24 01:43:00|359.57|356.67|359.43|356.53|359.58|356.68|359.42|356.52|15
1648086190000|2022-03-24 01:43:10|359.44|356.54|359.38|356.48|359.46|356.56|359.38|356.48|10
1648086200000|2022-03-24 01:43:20|359.39|356.49|360.03|357.13|360.38|357.48|359.39|356.49|31
1648086210000|2022-03-24 01:43:30|360|357.1|360.29|357.39|360.35|357.45|359.98|357.08|29
1648086220000|2022-03-24 01:43:40|360.26|357.36|360.16|357.26|360.31|357.41|360.03|357.13|28
1648086230000|2022-03-24 01:43:50|360.15|357.25|359.93|357.03|360.18|357.28|359.91|357.01|18
1648086240000|2022-03-24 01:44:00|359.95|357.05|359.79|356.89|360.06|357.16|359.79|356.89|23
1648086250000|2022-03-24 01:44:10|359.76|356.86|359.79|356.89|359.88|356.98|359.72|356.82|17
1648086260000|2022-03-24 01:44:20|359.8|356.9|359.81|356.91|359.86|356.96|359.72|356.82|24
1648086270000|2022-03-24 01:44:30|359.8|356.9|359.73|356.83|359.85|356.95|359.73|356.83|18
1648086280000|2022-03-24 01:44:40|359.74|356.84|359.68|356.78|359.75|356.85|359.68|356.78|10
1648086290000|2022-03-24 01:44:50|359.67|356.77|359.76|356.86|359.87|356.97|359.67|356.77|28
1648086300000|2022-03-24 01:45:00|359.78|356.88|360.28|357.38|360.28|357.38|359.78|356.88|28
1648086310000|2022-03-24 01:45:10|360.27|357.37|360.14|357.24|360.32|357.42|360.12|357.22|27
1648086320000|2022-03-24 01:45:20|360.16|357.26|360.07|357.17|360.16|357.26|360.06|357.16|18
1648086330000|2022-03-24 01:45:30|360.08|357.18|360.1|357.2|360.12|357.22|360.02|357.12|22
1648086340000|2022-03-24 01:45:40|360.11|357.21|359.44|356.54|360.12|357.22|359.43|356.53|21
1648086350000|2022-03-24 01:45:50|359.45|356.55|359.38|356.48|359.45|356.55|359.32|356.42|16
1648086360000|2022-03-24 01:46:00|359.37|356.47|359.22|356.32|359.37|356.47|359.19|356.29|12
1648086370000|2022-03-24 01:46:10|359.21|356.31|359.25|356.35|359.27|356.37|359.2|356.3|17
1648086380000|2022-03-24 01:46:20|359.26|356.36|359.18|356.28|359.28|356.38|359.12|356.22|23
1648086390000|2022-03-24 01:46:30|359.14|356.24|358.96|356.06|359.17|356.27|358.96|356.06|23
1648086400000|2022-03-24 01:46:40|358.93|356.03|358.84|355.94|358.93|356.03|358.84|355.94|21
1648086410000|2022-03-24 01:46:50|358.85|355.95|358.77|355.87|358.85|355.95|358.75|355.85|15
1648086420000|2022-03-24 01:47:00|358.76|355.86|358.7|355.8|358.78|355.88|358.69|355.79|18
1648086430000|2022-03-24 01:47:10|358.69|355.79|358.77|355.87|358.83|355.93|358.62|355.72|29
1648086440000|2022-03-24 01:47:20|358.76|355.86|358.73|355.83|358.78|355.88|358.71|355.81|19
1648086450000|2022-03-24 01:47:30|358.76|355.86|358.74|355.84|358.78|355.88|358.66|355.76|26
1648086460000|2022-03-24 01:47:40|358.73|355.83|358.81|355.91|358.85|355.95|358.73|355.83|21
1648086470000|2022-03-24 01:47:50|358.8|355.9|358.59|355.69|358.8|355.9|358.58|355.68|19
1648086480000|2022-03-24 01:48:00|358.6|355.7|358.39|355.49|358.61|355.71|358.39|355.49|23
1648086490000|2022-03-24 01:48:10|358.31|355.41|358.33|355.43|358.35|355.45|358.27|355.37|22
1648086500000|2022-03-24 01:48:20|358.32|355.42|358.24|355.34|358.32|355.42|358.23|355.33|20
1648086510000|2022-03-24 01:48:30|358.23|355.33|358.06|355.16|358.26|355.36|358.05|355.15|16
1648086520000|2022-03-24 01:48:40|358.13|355.23|358.13|355.23|358.17|355.27|358.11|355.21|17
1648086530000|2022-03-24 01:48:50|358.15|355.25|357.97|355.07|358.18|355.28|357.96|355.06|18
1648086540000|2022-03-24 01:49:00|357.98|355.08|358.38|355.48|358.46|355.56|357.98|355.08|30
1648086550000|2022-03-24 01:49:10|358.37|355.47|358.63|355.73|358.67|355.77|358.37|355.47|33
1648086560000|2022-03-24 01:49:20|358.64|355.74|358.68|355.78|358.73|355.83|358.64|355.74|27
1648086570000|2022-03-24 01:49:30|358.69|355.79|358.72|355.82|358.72|355.82|358.68|355.78|18
1648086580000|2022-03-24 01:49:40|358.71|355.81|358.69|355.79|358.72|355.82|358.65|355.75|13
1648086590000|2022-03-24 01:49:50|358.7|355.8|358.63|355.73|358.73|355.83|358.62|355.72|17
1648086600000|2022-03-24 01:50:00|358.62|355.72|358.6|355.7|358.63|355.73|358.55|355.65|17
1648086610000|2022-03-24 01:50:10|358.58|355.68|358.69|355.79|358.69|355.79|358.56|355.66|17
1648086620000|2022-03-24 01:50:20|358.7|355.8|358.68|355.78|358.73|355.83|358.68|355.78|20
1648086630000|2022-03-24 01:50:30|358.69|355.79|358.72|355.82|358.74|355.84|358.69|355.79|16
1648086640000|2022-03-24 01:50:40|358.74|355.84|358.78|355.88|358.79|355.89|358.72|355.82|18
1648086650000|2022-03-24 01:50:50|358.75|355.85|358.77|355.87|358.81|355.91|358.75|355.85|18
1648086660000|2022-03-24 01:51:00|358.78|355.88|358.69|355.79|358.82|355.92|358.69|355.79|15
1648086670000|2022-03-24 01:51:10|358.67|355.77|358.75|355.85|358.83|355.93|358.67|355.77|23
1648086680000|2022-03-24 01:51:20|358.74|355.84|358.82|355.92|358.82|355.92|358.74|355.84|19
1648086690000|2022-03-24 01:51:30|358.8|355.9|358.83|355.93|358.86|355.96|358.77|355.87|19
1648086700000|2022-03-24 01:51:40|358.79|355.89|358.88|355.98|358.88|355.98|358.79|355.89|20
1648086710000|2022-03-24 01:51:50|358.84|355.94|358.92|356.02|358.93|356.03|358.84|355.94|14
1648086720000|2022-03-24 01:52:00|358.93|356.03|358.82|355.92|358.93|356.03|358.82|355.92|16
1648086730000|2022-03-24 01:52:10|358.83|355.93|358.88|355.98|358.91|356.01|358.83|355.93|13
1648086740000|2022-03-24 01:52:20|358.83|355.93|358.82|355.92|358.91|356.01|358.79|355.89|24
1648086750000|2022-03-24 01:52:30|358.78|355.88|358.83|355.93|358.83|355.93|358.78|355.88|10
1648086760000|2022-03-24 01:52:40|358.8|355.9|358.71|355.81|358.8|355.9|358.69|355.79|16
1648086770000|2022-03-24 01:52:50|358.7|355.8|358.68|355.78|358.74|355.84|358.63|355.73|23
1648086780000|2022-03-24 01:53:00|358.67|355.77|358.66|355.76|358.7|355.8|358.64|355.74|16
1648086790000|2022-03-24 01:53:10|358.65|355.75|358.66|355.76|358.69|355.79|358.63|355.73|15
1648086800000|2022-03-24 01:53:20|358.65|355.75|358.67|355.77|358.69|355.79|358.65|355.75|8
1648086810000|2022-03-24 01:53:30|358.68|355.78|358.66|355.76|358.69|355.79|358.63|355.73|19
1648086820000|2022-03-24 01:53:40|358.65|355.75|358.68|355.78|358.69|355.79|358.65|355.75|14
1648086830000|2022-03-24 01:53:50|358.67|355.77|358.67|355.77|358.69|355.79|358.64|355.74|11
1648086840000|2022-03-24 01:54:00|358.68|355.78|358.71|355.81|358.74|355.84|358.66|355.76|13
1648086850000|2022-03-24 01:54:10|358.7|355.8|358.62|355.72|358.72|355.82|358.59|355.69|17
1648086860000|2022-03-24 01:54:20|358.63|355.73|358.66|355.76|358.72|355.82|358.61|355.71|22
1648086870000|2022-03-24 01:54:30|358.64|355.74|358.65|355.75|358.67|355.77|358.63|355.73|16
1648086880000|2022-03-24 01:54:40|358.66|355.76|358.59|355.69|358.68|355.78|358.58|355.68|19
1648086890000|2022-03-24 01:54:50|358.57|355.67|358.49|355.59|358.57|355.67|358.46|355.56|22
1648086900000|2022-03-24 01:55:00|358.48|355.58|358.5|355.6|358.5|355.6|358.42|355.52|17
1648086910000|2022-03-24 01:55:10|358.49|355.59|358.45|355.55|358.49|355.59|358.45|355.55|15
1648086920000|2022-03-24 01:55:20|358.44|355.54|358.45|355.55|358.48|355.58|358.43|355.53|14
1648086930000|2022-03-24 01:55:30|358.43|355.53|358.53|355.63|358.56|355.66|358.43|355.53|12
1648086940000|2022-03-24 01:55:40|358.54|355.64|358.56|355.66|358.58|355.68|358.54|355.64|9
1648086950000|2022-03-24 01:55:50|358.58|355.68|358.57|355.67|358.58|355.68|358.55|355.65|14
1648086960000|2022-03-24 01:56:00|358.56|355.66|358.75|355.85|358.75|355.85|358.56|355.66|21
1648086970000|2022-03-24 01:56:10|358.76|355.86|358.9|356|358.93|356.03|358.74|355.84|13
1648086980000|2022-03-24 01:56:20|358.89|355.99|359.03|356.13|359.03|356.13|358.89|355.99|18
1648086990000|2022-03-24 01:56:30|358.99|356.09|358.98|356.08|359.03|356.13|358.98|356.08|15
1648087000000|2022-03-24 01:56:40|358.94|356.04|358.89|355.99|358.95|356.05|358.89|355.99|16
1648087010000|2022-03-24 01:56:50|358.9|356|358.86|355.96|358.92|356.02|358.85|355.95|13
1648087020000|2022-03-24 01:57:00|358.87|355.97|358.8|355.9|358.87|355.97|358.77|355.87|18
1648087030000|2022-03-24 01:57:10|358.81|355.91|358.81|355.91|358.83|355.93|358.8|355.9|11
1648087040000|2022-03-24 01:57:20|358.82|355.92|358.79|355.89|358.82|355.92|358.76|355.86|16
1648087050000|2022-03-24 01:57:30|358.8|355.9|358.77|355.87|358.8|355.9|358.74|355.84|14
1648087060000|2022-03-24 01:57:40|358.78|355.88|358.81|355.91|358.83|355.93|358.78|355.88|12
1648087070000|2022-03-24 01:57:50|358.82|355.92|358.88|355.98|358.88|355.98|358.77|355.87|12
1648087080000|2022-03-24 01:58:00|358.86|355.96|358.89|355.99|358.9|356|358.86|355.96|11
1648087090000|2022-03-24 01:58:10|358.88|355.98|358.83|355.93|358.88|355.98|358.81|355.91|8
1648087100000|2022-03-24 01:58:20|358.82|355.92|358.68|355.78|358.82|355.92|358.68|355.78|15
1648087110000|2022-03-24 01:58:30|358.67|355.77|358.61|355.71|358.67|355.77|358.57|355.67|17
1648087120000|2022-03-24 01:58:40|358.63|355.73|358.59|355.69|358.64|355.74|358.56|355.66|20
1648087130000|2022-03-24 01:58:50|358.6|355.7|358.76|355.86|358.76|355.86|358.6|355.7|24
1648087140000|2022-03-24 01:59:00|358.78|355.88|358.77|355.87|358.79|355.89|358.74|355.84|15
1648087150000|2022-03-24 01:59:10|358.78|355.88|358.79|355.89|358.79|355.89|358.74|355.84|12
1648087160000|2022-03-24 01:59:20|358.78|355.88|358.64|355.74|358.78|355.88|358.58|355.68|21
1648087170000|2022-03-24 01:59:30|358.63|355.73|358.62|355.72|358.64|355.74|358.62|355.72|10
1648087180000|2022-03-24 01:59:40|358.63|355.73|358.65|355.75|358.66|355.76|358.58|355.68|18
1648087190000|2022-03-24 01:59:50|358.68|355.78|358.83|355.93|358.83|355.93|358.66|355.76|20
1648087200000|2022-03-24 02:00:00|358.82|355.92|359.11|356.21|359.17|356.27|358.82|355.92|23
1648087210000|2022-03-24 02:00:10|359.12|356.22|359|356.1|359.15|356.25|358.95|356.05|20
1648087220000|2022-03-24 02:00:20|359.01|356.11|359.05|356.15|359.1|356.2|359.01|356.11|9
1648087230000|2022-03-24 02:00:30|359.04|356.14|358.87|355.97|359.06|356.16|358.85|355.95|26
1648087240000|2022-03-24 02:00:40|358.84|355.94|358.73|355.83|358.85|355.95|358.65|355.75|17
1648087250000|2022-03-24 02:00:50|358.72|355.82|358.53|355.63|358.72|355.82|358.51|355.61|25
1648087260000|2022-03-24 02:01:00|358.54|355.64|358.54|355.64|358.57|355.67|358.52|355.62|22
1648087270000|2022-03-24 02:01:10|358.56|355.66|358.56|355.66|358.58|355.68|358.52|355.62|32
1648087280000|2022-03-24 02:01:20|358.57|355.67|358.57|355.67|358.59|355.69|358.52|355.62|26
1648087290000|2022-03-24 02:01:30|358.58|355.68|358.56|355.66|358.59|355.69|358.54|355.64|28
1648087300000|2022-03-24 02:01:40|358.54|355.64|358.58|355.68|358.58|355.68|358.52|355.62|22
1648087310000|2022-03-24 02:01:50|358.55|355.65|358.53|355.63|358.55|355.65|358.49|355.59|27
1648087320000|2022-03-24 02:02:00|358.54|355.64|358.57|355.67|358.6|355.7|358.51|355.61|33
1648087330000|2022-03-24 02:02:10|358.58|355.68|358.83|355.93|358.83|355.93|358.56|355.66|32
1648087340000|2022-03-24 02:02:20|358.82|355.92|358.85|355.95|358.89|355.99|358.79|355.89|23
1648087350000|2022-03-24 02:02:30|358.86|355.96|358.81|355.91|358.88|355.98|358.81|355.91|19
1648087360000|2022-03-24 02:02:40|358.82|355.92|358.83|355.93|358.85|355.95|358.82|355.92|12
1648087370000|2022-03-24 02:02:50|358.86|355.96|358.94|356.04|358.94|356.04|358.86|355.96|14
1648087380000|2022-03-24 02:03:00|358.95|356.05|358.93|356.03|358.97|356.07|358.92|356.02|17
1648087390000|2022-03-24 02:03:10|358.92|356.02|358.92|356.02|358.96|356.06|358.9|356|13
1648087400000|2022-03-24 02:03:20|358.91|356.01|358.92|356.02|358.96|356.06|358.9|356|17
1648087410000|2022-03-24 02:03:30|358.93|356.03|358.83|355.93|358.93|356.03|358.83|355.93|19
1648087420000|2022-03-24 02:03:40|358.84|355.94|358.86|355.96|358.87|355.97|358.83|355.93|8
1648087430000|2022-03-24 02:03:50|358.82|355.92|358.84|355.94|358.86|355.96|358.81|355.91|13
1648087440000|2022-03-24 02:04:00|358.85|355.95|358.84|355.94|358.85|355.95|358.81|355.91|9
1648087450000|2022-03-24 02:04:10|358.85|355.95|358.84|355.94|358.85|355.95|358.83|355.93|9
1648087460000|2022-03-24 02:04:20|358.85|355.95|358.85|355.95|358.85|355.95|358.8|355.9|11
1648087470000|2022-03-24 02:04:30|358.84|355.94|358.9|356|358.93|356.03|358.84|355.94|15
1648087480000|2022-03-24 02:04:40|358.86|355.96|358.9|356|358.99|356.09|358.86|355.96|23
1648087490000|2022-03-24 02:04:50|358.91|356.01|358.92|356.02|358.96|356.06|358.89|355.99|10
1648087500000|2022-03-24 02:05:00|358.93|356.03|358.92|356.02|358.97|356.07|358.88|355.98|17
1648087510000|2022-03-24 02:05:10|358.93|356.03|358.97|356.07|358.98|356.08|358.92|356.02|12
1648087520000|2022-03-24 02:05:20|358.98|356.08|358.99|356.09|358.99|356.09|358.92|356.02|11
1648087530000|2022-03-24 02:05:30|358.97|356.07|359.09|356.19|359.09|356.19|358.95|356.05|18
1648087540000|2022-03-24 02:05:40|359.05|356.15|359.08|356.18|359.15|356.25|359.05|356.15|13
1648087550000|2022-03-24 02:05:50|359.09|356.19|359.18|356.28|359.18|356.28|359.08|356.18|18
1648087560000|2022-03-24 02:06:00|359.09|356.19|358.83|355.93|359.12|356.22|358.83|355.93|17
1648087570000|2022-03-24 02:06:10|358.81|355.91|358.89|355.99|358.91|356.01|358.81|355.91|20
1648087580000|2022-03-24 02:06:20|358.9|356|358.93|356.03|358.93|356.03|358.89|355.99|17
1648087590000|2022-03-24 02:06:30|358.92|356.02|358.91|356.01|358.93|356.03|358.9|356|10
1648087600000|2022-03-24 02:06:40|358.9|356|358.84|355.94|358.93|356.03|358.83|355.93|15
1648087610000|2022-03-24 02:06:50|358.85|355.95|358.97|356.07|358.98|356.08|358.84|355.94|14
1648087620000|2022-03-24 02:07:00|358.98|356.08|359.1|356.2|359.1|356.2|358.95|356.05|25
1648087630000|2022-03-24 02:07:10|359.11|356.21|359.04|356.14|359.12|356.22|359.03|356.13|16
1648087640000|2022-03-24 02:07:20|359.05|356.15|359.14|356.24|359.14|356.24|359.04|356.14|18
1648087650000|2022-03-24 02:07:30|359.13|356.23|359.12|356.22|359.14|356.24|359.05|356.15|16
1648087660000|2022-03-24 02:07:40|359.11|356.21|359.09|356.19|359.11|356.21|359.05|356.15|14
1648087670000|2022-03-24 02:07:50|359.08|356.18|359.62|356.72|359.65|356.75|359.08|356.18|15
1648087680000|2022-03-24 02:08:00|359.64|356.74|359.46|356.56|359.64|356.74|359.45|356.55|27
1648087690000|2022-03-24 02:08:10|359.47|356.57|359.37|356.47|359.47|356.57|359.35|356.45|18
1648087700000|2022-03-24 02:08:20|359.35|356.45|359.3|356.4|359.35|356.45|359.22|356.32|22
1648087710000|2022-03-24 02:08:30|359.32|356.42|359.24|356.34|359.33|356.43|359.24|356.34|16
1648087720000|2022-03-24 02:08:40|359.23|356.33|359.16|356.26|359.25|356.35|359.15|356.25|18
1648087730000|2022-03-24 02:08:50|359.15|356.25|359.11|356.21|359.15|356.25|359.08|356.18|11
1648087740000|2022-03-24 02:09:00|359.13|356.23|359.03|356.13|359.14|356.24|359.01|356.11|24
1648087750000|2022-03-24 02:09:10|359.02|356.12|358.87|355.97|359.02|356.12|358.87|355.97|26
1648087760000|2022-03-24 02:09:20|358.9|356|358.87|355.97|358.94|356.04|358.85|355.95|22
1648087770000|2022-03-24 02:09:30|358.83|355.93|358.9|356|358.94|356.04|358.83|355.93|23
1648087780000|2022-03-24 02:09:40|358.92|356.02|358.87|355.97|358.94|356.04|358.86|355.96|14
1648087790000|2022-03-24 02:09:50|358.89|355.99|358.9|356|358.94|356.04|358.88|355.98|9
1648087800000|2022-03-24 02:10:00|358.89|355.99|358.9|356|358.92|356.02|358.89|355.99|12
1648087810000|2022-03-24 02:10:10|358.91|356.01|358.92|356.02|358.99|356.09|358.87|355.97|26
1648087820000|2022-03-24 02:10:20|358.88|355.98|358.92|356.02|358.95|356.05|358.85|355.95|17
1648087830000|2022-03-24 02:10:30|358.93|356.03|359.05|356.15|359.05|356.15|358.86|355.96|20
1648087840000|2022-03-24 02:10:40|359.02|356.12|358.95|356.05|359.07|356.17|358.95|356.05|20
1648087850000|2022-03-24 02:10:50|358.94|356.04|358.93|356.03|358.94|356.04|358.91|356.01|7
1648087860000|2022-03-24 02:11:00|358.94|356.04|358.95|356.05|358.97|356.07|358.94|356.04|11
1648087870000|2022-03-24 02:11:10|358.94|356.04|358.98|356.08|358.98|356.08|358.92|356.02|12
1648087880000|2022-03-24 02:11:20|358.97|356.07|359.11|356.21|359.11|356.21|358.95|356.05|18
1648087890000|2022-03-24 02:11:30|359.09|356.19|359.11|356.21|359.14|356.24|359.07|356.17|18
1648087900000|2022-03-24 02:11:40|359.12|356.22|359.14|356.24|359.14|356.24|359.07|356.17|19
1648087910000|2022-03-24 02:11:50|359.13|356.23|359.44|356.54|359.47|356.57|359.13|356.23|25
1648087920000|2022-03-24 02:12:00|359.42|356.52|359.48|356.58|359.51|356.61|359.42|356.52|15
1648087930000|2022-03-24 02:12:10|359.49|356.59|359.34|356.44|359.52|356.62|359.34|356.44|18
1648087940000|2022-03-24 02:12:20|359.36|356.46|359.47|356.57|359.47|356.57|359.34|356.44|16
1648087950000|2022-03-24 02:12:30|359.49|356.59|359.36|356.46|359.5|356.6|359.33|356.43|27
1648087960000|2022-03-24 02:12:40|359.37|356.47|359.42|356.52|359.43|356.53|359.3|356.4|23
1648087970000|2022-03-24 02:12:50|359.38|356.48|359.42|356.52|359.44|356.54|359.38|356.48|9
1648087980000|2022-03-24 02:13:00|359.4|356.5|358.95|356.05|359.41|356.51|358.93|356.03|23
1648087990000|2022-03-24 02:13:10|358.94|356.04|358.78|355.88|358.96|356.06|358.77|355.87|21
1648088000000|2022-03-24 02:13:20|358.77|355.87|358.59|355.69|358.77|355.87|358.42|355.52|31
1648088010000|2022-03-24 02:13:30|358.61|355.71|358.6|355.7|358.65|355.75|358.55|355.65|26
1648088020000|2022-03-24 02:13:40|358.59|355.69|358.52|355.62|358.59|355.69|358.51|355.61|20
1648088030000|2022-03-24 02:13:50|358.56|355.66|358.49|355.59|358.56|355.66|358.44|355.54|19
1648088040000|2022-03-24 02:14:00|358.48|355.58|358.7|355.8|358.74|355.84|358.36|355.46|27
1648088050000|2022-03-24 02:14:10|358.71|355.81|358.56|355.66|358.72|355.82|358.51|355.61|29
1648088060000|2022-03-24 02:14:20|358.54|355.64|358.32|355.42|358.55|355.65|358.3|355.4|22
1648088070000|2022-03-24 02:14:30|358.3|355.4|358.25|355.35|358.31|355.41|358.19|355.29|21
1648088080000|2022-03-24 02:14:40|358.19|355.29|357.96|355.06|358.21|355.31|357.94|355.04|23
1648088090000|2022-03-24 02:14:50|358|355.1|357.84|354.94|358.02|355.12|357.78|354.88|24
1648088100000|2022-03-24 02:15:00|357.9|355|357.87|354.97|358.1|355.2|357.86|354.96|27
1648088110000|2022-03-24 02:15:10|357.86|354.96|357.67|354.77|357.98|355.08|357.66|354.76|32
1648088120000|2022-03-24 02:15:20|357.69|354.79|357.57|354.67|357.7|354.8|357.54|354.64|33
1648088130000|2022-03-24 02:15:30|357.55|354.65|358.16|355.26|358.19|355.29|357.48|354.58|35
1648088140000|2022-03-24 02:15:40|358.14|355.24|358.19|355.29|358.21|355.31|357.98|355.08|30
1648088150000|2022-03-24 02:15:50|358.2|355.3|358.37|355.47|358.42|355.52|358.17|355.27|27
1648088160000|2022-03-24 02:16:00|358.39|355.49|358.42|355.52|358.56|355.66|358.31|355.41|34
1648088170000|2022-03-24 02:16:10|358.46|355.56|358.34|355.44|358.46|355.56|358.18|355.28|32
1648088180000|2022-03-24 02:16:20|358.36|355.46|358.33|355.43|358.37|355.47|358.3|355.4|22
1648088190000|2022-03-24 02:16:30|358.36|355.46|358.52|355.62|358.56|355.66|358.36|355.46|21
1648088200000|2022-03-24 02:16:40|358.54|355.64|358.58|355.68|358.59|355.69|358.52|355.62|20
1648088210000|2022-03-24 02:16:50|358.59|355.69|358.59|355.69|358.6|355.7|358.54|355.64|19
1648088220000|2022-03-24 02:17:00|358.6|355.7|358.58|355.68|358.61|355.71|358.55|355.65|22
1648088230000|2022-03-24 02:17:10|358.6|355.7|358.72|355.82|358.72|355.82|358.57|355.67|23
1648088240000|2022-03-24 02:17:20|358.73|355.83|358.65|355.75|358.73|355.83|358.63|355.73|21
1648088250000|2022-03-24 02:17:30|358.64|355.74|358.53|355.63|358.64|355.74|358.53|355.63|16
1648088260000|2022-03-24 02:17:40|358.54|355.64|358.51|355.61|358.54|355.64|358.51|355.61|14
1648088270000|2022-03-24 02:17:50|358.53|355.63|358.55|355.65|358.55|355.65|358.51|355.61|14
1648088280000|2022-03-24 02:18:00|358.53|355.63|358.41|355.51|358.53|355.63|358.41|355.51|17
1648088290000|2022-03-24 02:18:10|358.42|355.52|358.4|355.5|358.43|355.53|358.39|355.49|19
1648088300000|2022-03-24 02:18:20|358.41|355.51|358.41|355.51|358.41|355.51|358.34|355.44|19
1648088310000|2022-03-24 02:18:30|358.4|355.5|358.34|355.44|358.4|355.5|358.33|355.43|21
1648088320000|2022-03-24 02:18:40|358.39|355.49|358.37|355.47|358.52|355.62|358.36|355.46|23
1648088330000|2022-03-24 02:18:50|358.38|355.48|358.3|355.4|358.39|355.49|358.29|355.39|20
1648088340000|2022-03-24 02:19:00|358.34|355.44|358.36|355.46|358.36|355.46|358.29|355.39|16
1648088350000|2022-03-24 02:19:10|358.37|355.47|358.63|355.73|358.64|355.74|358.37|355.47|21
1648088360000|2022-03-24 02:19:20|358.64|355.74|358.6|355.7|358.64|355.74|358.54|355.64|18
1648088370000|2022-03-24 02:19:30|358.58|355.68|358.51|355.61|358.59|355.69|358.5|355.6|28
1648088380000|2022-03-24 02:19:40|358.53|355.63|358.5|355.6|358.53|355.63|358.48|355.58|20
1648088390000|2022-03-24 02:19:50|358.51|355.61|358.5|355.6|358.53|355.63|358.49|355.59|11
1648088400000|2022-03-24 02:20:00|358.52|355.62|358.53|355.63|358.54|355.64|358.49|355.59|12
1648088410000|2022-03-24 02:20:10|358.49|355.59|358.5|355.6|358.55|355.65|358.46|355.56|22
1648088420000|2022-03-24 02:20:20|358.51|355.61|358.49|355.59|358.52|355.62|358.47|355.57|15
1648088430000|2022-03-24 02:20:30|358.5|355.6|358.48|355.58|358.51|355.61|358.46|355.56|17
1648088440000|2022-03-24 02:20:40|358.49|355.59|358.45|355.55|358.51|355.61|358.44|355.54|23
1648088450000|2022-03-24 02:20:50|358.47|355.57|358.4|355.5|358.47|355.57|358.35|355.45|20
1648088460000|2022-03-24 02:21:00|358.41|355.51|358.38|355.48|358.41|355.51|358.33|355.43|16
1648088470000|2022-03-24 02:21:10|358.33|355.43|358.29|355.39|358.39|355.49|358.21|355.31|23
1648088480000|2022-03-24 02:21:20|358.27|355.37|358.12|355.22|358.3|355.4|358.04|355.14|28
1648088490000|2022-03-24 02:21:30|358.15|355.25|357.98|355.08|358.15|355.25|357.96|355.06|26
1648088500000|2022-03-24 02:21:40|357.9|355|357.84|354.94|357.95|355.05|357.8|354.9|33
1648088510000|2022-03-24 02:21:50|357.83|354.93|357.79|354.89|357.86|354.96|357.75|354.85|22
1648088520000|2022-03-24 02:22:00|357.8|354.9|357.8|354.9|357.81|354.91|357.75|354.85|19
1648088530000|2022-03-24 02:22:10|357.76|354.86|357.81|354.91|357.82|354.92|357.75|354.85|19
1648088540000|2022-03-24 02:22:20|357.8|354.9|357.76|354.86|357.82|354.92|357.76|354.86|20
1648088550000|2022-03-24 02:22:30|357.77|354.87|357.81|354.91|357.81|354.91|357.76|354.86|21
1648088560000|2022-03-24 02:22:40|357.8|354.9|357.79|354.89|357.82|354.92|357.76|354.86|22
1648088570000|2022-03-24 02:22:50|357.78|354.88|357.84|354.94|357.85|354.95|357.77|354.87|13
1648088580000|2022-03-24 02:23:00|358.05|355.15|358.18|355.28|358.2|355.3|357.96|355.06|31
1648088590000|2022-03-24 02:23:10|358.17|355.27|358.16|355.26|358.19|355.29|358.13|355.23|10
1648088600000|2022-03-24 02:23:20|358.17|355.27|358.17|355.27|358.17|355.27|358.09|355.19|21
1648088610000|2022-03-24 02:23:30|358.15|355.25|358.18|355.28|358.18|355.28|358.11|355.21|15
1648088620000|2022-03-24 02:23:40|358.17|355.27|358.11|355.21|358.17|355.27|358.09|355.19|13
1648088630000|2022-03-24 02:23:50|358.13|355.23|358.18|355.28|358.18|355.28|358.09|355.19|20
1648088640000|2022-03-24 02:24:00|358.16|355.26|358.11|355.21|358.18|355.28|358.06|355.16|16
1648088650000|2022-03-24 02:24:10|358.08|355.18|358.17|355.27|358.17|355.27|358.08|355.18|16
1648088660000|2022-03-24 02:24:20|358.18|355.28|358.15|355.25|358.23|355.33|358.15|355.25|11
1648088670000|2022-03-24 02:24:30|358.12|355.22|358.17|355.27|358.2|355.3|358.07|355.17|22
1648088680000|2022-03-24 02:24:40|358.18|355.28|358.15|355.25|358.22|355.32|358.13|355.23|24
1648088690000|2022-03-24 02:24:50|358.17|355.27|358.11|355.21|358.17|355.27|358.11|355.21|11
1648088700000|2022-03-24 02:25:00|358.12|355.22|358.16|355.26|358.18|355.28|358.12|355.22|11
1648088710000|2022-03-24 02:25:10|358.12|355.22|358.17|355.27|358.17|355.27|358.12|355.22|12
1648088720000|2022-03-24 02:25:20|358.16|355.26|358.25|355.35|358.25|355.35|358.11|355.21|28
1648088730000|2022-03-24 02:25:30|358.23|355.33|358.19|355.29|358.27|355.37|358.15|355.25|25
1648088740000|2022-03-24 02:25:40|358.2|355.3|358.23|355.33|358.27|355.37|358.18|355.28|27
1648088750000|2022-03-24 02:25:50|358.22|355.32|358.2|355.3|358.25|355.35|358.19|355.29|9
1648088760000|2022-03-24 02:26:00|358.21|355.31|358.19|355.29|358.22|355.32|358.15|355.25|12
1648088770000|2022-03-24 02:26:10|358.18|355.28|358.16|355.26|358.18|355.28|358.13|355.23|12
1648088780000|2022-03-24 02:26:20|358.17|355.27|358.16|355.26|358.17|355.27|358.14|355.24|13
1648088790000|2022-03-24 02:26:30|358.15|355.25|358.29|355.39|358.29|355.39|358.15|355.25|22
1648088800000|2022-03-24 02:26:40|358.3|355.4|358.3|355.4|358.34|355.44|358.25|355.35|21
1648088810000|2022-03-24 02:26:50|358.31|355.41|358.32|355.42|358.36|355.46|358.31|355.41|8
1648088820000|2022-03-24 02:27:00|358.33|355.43|358.36|355.46|358.36|355.46|358.32|355.42|11
1648088830000|2022-03-24 02:27:10|358.37|355.47|358.45|355.55|358.45|355.55|358.37|355.47|15
1648088840000|2022-03-24 02:27:20|358.44|355.54|358.43|355.53|358.45|355.55|358.41|355.51|15
1648088850000|2022-03-24 02:27:30|358.42|355.52|358.43|355.53|358.44|355.54|358.4|355.5|11
1648088860000|2022-03-24 02:27:40|358.4|355.5|358.41|355.51|358.42|355.52|358.36|355.46|14
1648088870000|2022-03-24 02:27:50|358.42|355.52|358.42|355.52|358.42|355.52|358.41|355.51|5
1648088880000|2022-03-24 02:28:00|358.43|355.53|358.38|355.48|358.43|355.53|358.34|355.44|16
1648088890000|2022-03-24 02:28:10|358.37|355.47|358.42|355.52|358.46|355.56|358.36|355.46|15
1648088900000|2022-03-24 02:28:20|358.43|355.53|358.44|355.54|358.45|355.55|358.4|355.5|15
1648088910000|2022-03-24 02:28:30|358.43|355.53|358.76|355.86|358.79|355.89|358.39|355.49|28
1648088920000|2022-03-24 02:28:40|358.8|355.9|358.79|355.89|358.87|355.97|358.71|355.81|31
1648088930000|2022-03-24 02:28:50|358.8|355.9|358.81|355.91|358.86|355.96|358.75|355.85|20
1648088940000|2022-03-24 02:29:00|358.82|355.92|358.82|355.92|358.84|355.94|358.8|355.9|15
1648088950000|2022-03-24 02:29:10|358.83|355.93|358.76|355.86|358.83|355.93|358.74|355.84|17
1648088960000|2022-03-24 02:29:20|358.79|355.89|358.85|355.95|358.85|355.95|358.74|355.84|16
1648088970000|2022-03-24 02:29:30|358.86|355.96|358.86|355.96|358.88|355.98|358.81|355.91|20
1648088980000|2022-03-24 02:29:40|358.85|355.95|358.78|355.88|358.85|355.95|358.78|355.88|15
1648088990000|2022-03-24 02:29:50|358.77|355.87|358.75|355.85|358.78|355.88|358.73|355.83|15
1648089000000|2022-03-24 02:30:00|358.74|355.84|358.86|355.96|358.86|355.96|358.73|355.83|14
1648089010000|2022-03-24 02:30:10|358.85|355.95|358.86|355.96|358.87|355.97|358.82|355.92|12
1648089020000|2022-03-24 02:30:20|358.85|355.95|358.94|356.04|358.94|356.04|358.81|355.91|14
1648089030000|2022-03-24 02:30:30|358.95|356.05|358.94|356.04|359.03|356.13|358.93|356.03|21
1648089040000|2022-03-24 02:30:40|358.98|356.08|359.3|356.4|359.32|356.42|358.98|356.08|18
1648089050000|2022-03-24 02:30:50|359.26|356.36|359.24|356.34|359.26|356.36|359.22|356.32|9
1648089060000|2022-03-24 02:31:00|359.23|356.33|359.28|356.38|359.29|356.39|359.2|356.3|18
1648089070000|2022-03-24 02:31:10|359.26|356.36|359.08|356.18|359.34|356.44|359.08|356.18|22
1648089080000|2022-03-24 02:31:20|359.07|356.17|359.09|356.19|359.1|356.2|359.06|356.16|20
1648089090000|2022-03-24 02:31:30|359.08|356.18|359.08|356.18|359.11|356.21|359.07|356.17|24
1648089100000|2022-03-24 02:31:40|359.07|356.17|359.09|356.19|359.11|356.21|359.07|356.17|20
1648089110000|2022-03-24 02:31:50|359.07|356.17|359.16|356.26|359.17|356.27|359.06|356.16|28
1648089120000|2022-03-24 02:32:00|359.17|356.27|359.19|356.29|359.19|356.29|359.14|356.24|18
1648089130000|2022-03-24 02:32:10|359.2|356.3|359.21|356.31|359.28|356.38|359.17|356.27|27
1648089140000|2022-03-24 02:32:20|359.22|356.32|359.24|356.34|359.24|356.34|359.16|356.26|14
1648089150000|2022-03-24 02:32:30|359.25|356.35|359.24|356.34|359.27|356.37|359.21|356.31|18
1648089160000|2022-03-24 02:32:40|359.23|356.33|359.26|356.36|359.31|356.41|359.22|356.32|19
1648089170000|2022-03-24 02:32:50|359.25|356.35|359.24|356.34|359.28|356.38|359.23|356.33|17
1648089180000|2022-03-24 02:33:00|359.23|356.33|359.23|356.33|359.27|356.37|359.22|356.32|11
1648089190000|2022-03-24 02:33:10|359.24|356.34|359.22|356.32|359.26|356.36|359.21|356.31|14
1648089200000|2022-03-24 02:33:20|359.23|356.33|359.22|356.32|359.27|356.37|359.22|356.32|12
1648089210000|2022-03-24 02:33:30|359.23|356.33|359.24|356.34|359.26|356.36|359.21|356.31|9
1648089220000|2022-03-24 02:33:40|359.25|356.35|359.17|356.27|359.3|356.4|359.15|356.25|17
1648089230000|2022-03-24 02:33:50|359.18|356.28|359.16|356.26|359.18|356.28|359.13|356.23|18
1648089240000|2022-03-24 02:34:00|359.17|356.27|359.15|356.25|359.17|356.27|359.12|356.22|15
1648089250000|2022-03-24 02:34:10|359.16|356.26|359.18|356.28|359.18|356.28|359.13|356.23|13
1648089260000|2022-03-24 02:34:20|359.16|356.26|359.21|356.31|359.21|356.31|359.13|356.23|19
1648089270000|2022-03-24 02:34:30|359.22|356.32|359.26|356.36|359.26|356.36|359.2|356.3|13
1648089280000|2022-03-24 02:34:40|359.27|356.37|359.24|356.34|359.29|356.39|359.18|356.28|24
1648089290000|2022-03-24 02:34:50|359.22|356.32|359.2|356.3|359.23|356.33|359.17|356.27|24
1648089300000|2022-03-24 02:35:00|359.21|356.31|359.19|356.29|359.23|356.33|359.18|356.28|18
1648089310000|2022-03-24 02:35:10|359.2|356.3|359.21|356.31|359.24|356.34|359.18|356.28|21
1648089320000|2022-03-24 02:35:20|359.22|356.32|359.22|356.32|359.25|356.35|359.17|356.27|17
1648089330000|2022-03-24 02:35:30|359.23|356.33|359.4|356.5|359.41|356.51|359.23|356.33|17
1648089340000|2022-03-24 02:35:40|359.41|356.51|359.36|356.46|359.43|356.53|359.35|356.45|13
1648089350000|2022-03-24 02:35:50|359.37|356.47|359.43|356.53|359.43|356.53|359.35|356.45|12
1648089360000|2022-03-24 02:36:00|359.42|356.52|359.4|356.5|359.43|356.53|359.36|356.46|12
1648089370000|2022-03-24 02:36:10|359.39|356.49|359.34|356.44|359.39|356.49|359.33|356.43|13
1648089380000|2022-03-24 02:36:20|359.38|356.48|359.35|356.45|359.38|356.48|359.34|356.44|5
1648089390000|2022-03-24 02:36:30|359.36|356.46|359.35|356.45|359.38|356.48|359.34|356.44|13
1648089400000|2022-03-24 02:36:40|359.36|356.46|359.78|356.88|359.78|356.88|359.3|356.4|24
1648089410000|2022-03-24 02:36:50|359.77|356.87|359.78|356.88|359.79|356.89|359.74|356.84|11
1648089420000|2022-03-24 02:37:00|359.81|356.91|359.77|356.87|359.81|356.91|359.76|356.86|12
1648089430000|2022-03-24 02:37:10|359.8|356.9|359.72|356.82|359.8|356.9|359.71|356.81|15
1648089440000|2022-03-24 02:37:20|359.71|356.81|359.75|356.85|359.75|356.85|359.7|356.8|19
1648089450000|2022-03-24 02:37:30|359.74|356.84|359.65|356.75|359.75|356.85|359.64|356.74|21
1648089460000|2022-03-24 02:37:40|359.63|356.73|359.6|356.7|359.65|356.75|359.59|356.69|20
1648089470000|2022-03-24 02:37:50|359.61|356.71|359.58|356.68|359.61|356.71|359.57|356.67|8
1648089480000|2022-03-24 02:38:00|359.59|356.69|359.58|356.68|359.66|356.76|359.58|356.68|20
1648089490000|2022-03-24 02:38:10|359.57|356.67|359.55|356.65|359.57|356.67|359.51|356.61|20
1648089500000|2022-03-24 02:38:20|359.56|356.66|359.48|356.58|359.57|356.67|359.48|356.58|31
1648089510000|2022-03-24 02:38:30|359.49|356.59|359.6|356.7|359.61|356.71|359.49|356.59|15
1648089520000|2022-03-24 02:38:40|359.61|356.71|359.56|356.66|359.61|356.71|359.53|356.63|20
1648089530000|2022-03-24 02:38:50|359.57|356.67|359.58|356.68|359.59|356.69|359.53|356.63|14
1648089540000|2022-03-24 02:39:00|359.56|356.66|359.56|356.66|359.58|356.68|359.55|356.65|9
1648089550000|2022-03-24 02:39:10|359.57|356.67|359.53|356.63|359.57|356.67|359.51|356.61|8
1648089560000|2022-03-24 02:39:20|359.54|356.64|359.56|356.66|359.59|356.69|359.52|356.62|13
1648089570000|2022-03-24 02:39:30|359.55|356.65|359.55|356.65|359.58|356.68|359.54|356.64|15
1648089580000|2022-03-24 02:39:40|359.56|356.66|359.59|356.69|359.6|356.7|359.55|356.65|11
1648089590000|2022-03-24 02:39:50|359.61|356.71|359.82|356.92|359.83|356.93|359.59|356.69|19
1648089600000|2022-03-24 02:40:00|359.86|356.96|359.82|356.92|359.88|356.98|359.76|356.86|19
1648089610000|2022-03-24 02:40:10|359.79|356.89|359.78|356.88|359.8|356.9|359.75|356.85|8
1648089620000|2022-03-24 02:40:20|359.79|356.89|359.62|356.72|359.79|356.89|359.62|356.72|15
1648089630000|2022-03-24 02:40:30|359.61|356.71|359.59|356.69|359.63|356.73|359.56|356.66|10
1648089640000|2022-03-24 02:40:40|359.58|356.68|359.58|356.68|359.58|356.68|359.57|356.67|3
1648089650000|2022-03-24 02:40:50|359.59|356.69|359.55|356.65|359.59|356.69|359.55|356.65|3
1648089660000|2022-03-24 02:41:00|359.56|356.66|359.62|356.72|359.63|356.73|359.56|356.66|8
1648089670000|2022-03-24 02:41:10|359.61|356.71|359.62|356.72|359.63|356.73|359.61|356.71|4
1648089680000|2022-03-24 02:41:20|359.63|356.73|359.61|356.71|359.63|356.73|359.6|356.7|5
1648089690000|2022-03-24 02:41:30|359.6|356.7|359.56|356.66|359.61|356.71|359.56|356.66|7
1648089700000|2022-03-24 02:41:40|359.55|356.65|359.56|356.66|359.56|356.66|359.55|356.65|2
1648089710000|2022-03-24 02:41:50|359.55|356.65|359.58|356.68|359.6|356.7|359.55|356.65|13
1648089720000|2022-03-24 02:42:00|359.57|356.67|359.56|356.66|359.6|356.7|359.53|356.63|19
1648089730000|2022-03-24 02:42:10|359.57|356.67|359.66|356.76|359.66|356.76|359.56|356.66|18
1648089740000|2022-03-24 02:42:20|359.63|356.73|359.58|356.68|359.67|356.77|359.58|356.68|12
1648089750000|2022-03-24 02:42:30|359.59|356.69|359.6|356.7|359.6|356.7|359.57|356.67|6
1648089760000|2022-03-24 02:42:40|359.59|356.69|359.73|356.83|359.76|356.86|359.59|356.69|14
1648089770000|2022-03-24 02:42:50|359.74|356.84|359.6|356.7|359.74|356.84|359.6|356.7|19
1648089780000|2022-03-24 02:43:00|359.59|356.69|359.61|356.71|359.64|356.74|359.58|356.68|19
1648089790000|2022-03-24 02:43:10|359.6|356.7|359.63|356.73|359.65|356.75|359.59|356.69|15
1648089800000|2022-03-24 02:43:20|359.65|356.75|359.61|356.71|359.65|356.75|359.6|356.7|14
1648089810000|2022-03-24 02:43:30|359.6|356.7|359.64|356.74|359.64|356.74|359.6|356.7|3
1648089820000|2022-03-24 02:43:40|359.7|356.8|359.64|356.74|359.7|356.8|359.63|356.73|6
1648089830000|2022-03-24 02:43:50|359.7|356.8|359.65|356.75|359.71|356.81|359.64|356.74|15
1648089840000|2022-03-24 02:44:00|359.64|356.74|359.64|356.74|359.66|356.76|359.61|356.71|17
1648089850000|2022-03-24 02:44:10|359.63|356.73|359.55|356.65|359.71|356.81|359.5|356.6|27
1648089860000|2022-03-24 02:44:20|359.56|356.66|359.5|356.6|359.56|356.66|359.49|356.59|18
1648089870000|2022-03-24 02:44:30|359.49|356.59|359.6|356.7|359.64|356.74|359.49|356.59|11
1648089880000|2022-03-24 02:44:40|359.61|356.71|359.59|356.69|359.62|356.72|359.59|356.69|7
1648089890000|2022-03-24 02:44:50|359.62|356.72|359.65|356.75|359.65|356.75|359.61|356.71|8
1648089900000|2022-03-24 02:45:00|359.71|356.81|359.76|356.86|359.82|356.92|359.69|356.79|21
1648089910000|2022-03-24 02:45:10|359.75|356.85|359.77|356.87|359.83|356.93|359.73|356.83|20
1648089920000|2022-03-24 02:45:20|359.76|356.86|359.8|356.9|359.83|356.93|359.75|356.85|21
1648089930000|2022-03-24 02:45:30|359.79|356.89|359.75|356.85|359.86|356.96|359.73|356.83|12
1648089940000|2022-03-24 02:45:40|359.74|356.84|359.76|356.86|359.76|356.86|359.74|356.84|3
1648089950000|2022-03-24 02:45:50|359.75|356.85|359.71|356.81|359.77|356.87|359.71|356.81|11
1648089960000|2022-03-24 02:46:00|359.72|356.82|359.73|356.83|359.77|356.87|359.71|356.81|14
1648089970000|2022-03-24 02:46:10|359.72|356.82|359.72|356.82|359.72|356.82|359.7|356.8|4
1648089980000|2022-03-24 02:46:20|359.71|356.81|359.83|356.93|359.83|356.93|359.71|356.81|10
1648089990000|2022-03-24 02:46:30|359.81|356.91|359.84|356.94|359.85|356.95|359.79|356.89|10
1648090000000|2022-03-24 02:46:40|359.85|356.95|359.76|356.86|359.85|356.95|359.75|356.85|12
1648090010000|2022-03-24 02:46:50|359.75|356.85|359.75|356.85|359.75|356.85|359.74|356.84|3
1648090020000|2022-03-24 02:47:00|359.74|356.84|359.76|356.86|359.77|356.87|359.74|356.84|4
1648090040000|2022-03-24 02:47:20|359.77|356.87|359.81|356.91|359.82|356.92|359.77|356.87|12
1648090050000|2022-03-24 02:47:30|359.82|356.92|359.88|356.98|359.93|357.03|359.82|356.92|14
1648090060000|2022-03-24 02:47:40|359.89|356.99|359.88|356.98|359.89|356.99|359.87|356.97|11
1648090070000|2022-03-24 02:47:50|359.87|356.97|359.87|356.97|359.88|356.98|359.87|356.97|7
1648090080000|2022-03-24 02:48:00|359.86|356.96|359.82|356.92|359.86|356.96|359.82|356.92|6
1648090090000|2022-03-24 02:48:10|359.81|356.91|359.82|356.92|359.82|356.92|359.81|356.91|2
1648090110000|2022-03-24 02:48:30|359.81|356.91|359.81|356.91|359.81|356.91|359.81|356.91|1
1648090120000|2022-03-24 02:48:40|359.82|356.92|359.81|356.91|359.82|356.92|359.81|356.91|2
1648090130000|2022-03-24 02:48:50|359.82|356.92|359.82|356.92|359.82|356.92|359.81|356.91|3
1648090150000|2022-03-24 02:49:10|359.81|356.91|359.81|356.91|359.81|356.91|359.8|356.9|3
1648090160000|2022-03-24 02:49:20|359.8|356.9|359.8|356.9|359.8|356.9|359.8|356.9|1
1648090170000|2022-03-24 02:49:30|359.79|356.89|359.8|356.9|359.8|356.9|359.79|356.89|2
1648090180000|2022-03-24 02:49:40|359.81|356.91|359.85|356.95|359.85|356.95|359.81|356.91|5
1648090200000|2022-03-24 02:50:00|359.86|356.96|359.87|356.97|359.87|356.97|359.86|356.96|6
1648090210000|2022-03-24 02:50:10|359.88|356.98|359.88|356.98|359.88|356.98|359.88|356.98|1
1648090220000|2022-03-24 02:50:20|359.87|356.97|359.87|356.97|359.88|356.98|359.87|356.97|3
1648090230000|2022-03-24 02:50:30|359.86|356.96|359.86|356.96|359.86|356.96|359.85|356.95|3
1648090240000|2022-03-24 02:50:40|359.87|356.97|359.87|356.97|359.87|356.97|359.87|356.97|1
1648090250000|2022-03-24 02:50:50|359.94|357.04|359.93|357.03|359.94|357.04|359.92|357.02|3
1648090260000|2022-03-24 02:51:00|359.92|357.02|359.94|357.04|360.02|357.12|359.9|357|13
1648090270000|2022-03-24 02:51:10|359.95|357.05|359.98|357.08|360.1|357.2|359.95|357.05|16
1648090280000|2022-03-24 02:51:20|359.99|357.09|359.99|357.09|359.99|357.09|359.99|357.09|1
1648090290000|2022-03-24 02:51:30|359.98|357.08|359.98|357.08|359.98|357.08|359.97|357.07|3
1648090300000|2022-03-24 02:51:40|359.99|357.09|359.99|357.09|359.99|357.09|359.99|357.09|1
1648090310000|2022-03-24 02:51:50|359.98|357.08|360.01|357.11|360.04|357.14|359.96|357.06|6
1648090320000|2022-03-24 02:52:00|360.05|357.15|360.05|357.15|360.1|357.2|360.03|357.13|12
1648090330000|2022-03-24 02:52:10|360.04|357.14|360.08|357.18|360.09|357.19|360.04|357.14|11
1648090340000|2022-03-24 02:52:20|360.06|357.16|360.08|357.18|360.09|357.19|360.05|357.15|10
1648090350000|2022-03-24 02:52:30|360.09|357.19|360.1|357.2|360.11|357.21|360.09|357.19|12
1648090360000|2022-03-24 02:52:40|360.11|357.21|360.13|357.23|360.13|357.23|360.1|357.2|7
1648090370000|2022-03-24 02:52:50|360.14|357.24|360.13|357.23|360.14|357.24|360.13|357.23|6
1648090380000|2022-03-24 02:53:00|360.14|357.24|360.11|357.21|360.2|357.3|360.11|357.21|15
1648090390000|2022-03-24 02:53:10|360.12|357.22|360.03|357.13|360.12|357.22|360|357.1|13
1648090400000|2022-03-24 02:53:20|360.02|357.12|360.01|357.11|360.03|357.13|360|357.1|6
1648090410000|2022-03-24 02:53:30|360.02|357.12|360.06|357.16|360.06|357.16|360.01|357.11|14
1648090420000|2022-03-24 02:53:40|360.07|357.17|360.03|357.13|360.07|357.17|360|357.1|10
1648090430000|2022-03-24 02:53:50|360.01|357.11|360.03|357.13|360.04|357.14|360|357.1|13
1648090440000|2022-03-24 02:54:00|360.04|357.14|360.09|357.19|360.09|357.19|360.03|357.13|14
1648090450000|2022-03-24 02:54:10|360.07|357.17|360.13|357.23|360.17|357.27|360.06|357.16|20
1648090460000|2022-03-24 02:54:20|360.12|357.22|360.12|357.22|360.14|357.24|360.12|357.22|6
1648090470000|2022-03-24 02:54:30|360.13|357.23|360.14|357.24|360.15|357.25|360.12|357.22|8
1648090480000|2022-03-24 02:54:40|360.15|357.25|360.15|357.25|360.15|357.25|360.14|357.24|5
1648090490000|2022-03-24 02:54:50|360.16|357.26|360.28|357.38|360.28|357.38|360.16|357.26|6
1648090500000|2022-03-24 02:55:00|360.3|357.4|360.27|357.37|360.31|357.41|360.27|357.37|6
1648090510000|2022-03-24 02:55:10|360.28|357.38|360.28|357.38|360.28|357.38|360.28|357.38|1
1648090520000|2022-03-24 02:55:20|360.29|357.39|360.43|357.53|360.43|357.53|360.29|357.39|6
1648090530000|2022-03-24 02:55:30|360.44|357.54|360.43|357.53|360.44|357.54|360.43|357.53|4
1648090550000|2022-03-24 02:55:50|360.44|357.54|360.42|357.52|360.44|357.54|360.41|357.51|5
1648090560000|2022-03-24 02:56:00|360.36|357.46|360.33|357.43|360.36|357.46|360.33|357.43|2
1648090570000|2022-03-24 02:56:10|360.32|357.42|360.35|357.45|360.36|357.46|360.3|357.4|12
1648090580000|2022-03-24 02:56:20|360.32|357.42|360.18|357.28|360.32|357.42|360.17|357.27|18
1648090590000|2022-03-24 02:56:30|360.17|357.27|359.92|357.02|360.19|357.29|359.89|356.99|27
1648090600000|2022-03-24 02:56:40|359.95|357.05|359.95|357.05|359.96|357.06|359.85|356.95|27
1648090610000|2022-03-24 02:56:50|359.96|357.06|359.96|357.06|359.97|357.07|359.96|357.06|3
1648090620000|2022-03-24 02:57:00|359.92|357.02|359.92|357.02|359.95|357.05|359.92|357.02|8
1648090630000|2022-03-24 02:57:10|359.91|357.01|359.87|356.97|359.93|357.03|359.87|356.97|8
1648090640000|2022-03-24 02:57:20|359.86|356.96|359.76|356.86|359.89|356.99|359.73|356.83|21
1648090650000|2022-03-24 02:57:30|359.77|356.87|359.77|356.87|359.8|356.9|359.69|356.79|26
1648090660000|2022-03-24 02:57:40|359.78|356.88|359.72|356.82|359.8|356.9|359.71|356.81|18
1648090670000|2022-03-24 02:57:50|359.71|356.81|359.77|356.87|359.77|356.87|359.71|356.81|7
1648090680000|2022-03-24 02:58:00|359.76|356.86|359.81|356.91|359.82|356.92|359.75|356.85|11
1648090690000|2022-03-24 02:58:10|359.82|356.92|359.84|356.94|359.84|356.94|359.8|356.9|6
1648090700000|2022-03-24 02:58:20|359.83|356.93|359.79|356.89|359.87|356.97|359.78|356.88|10
1648090710000|2022-03-24 02:58:30|359.8|356.9|359.71|356.81|359.8|356.9|359.71|356.81|12
1648090720000|2022-03-24 02:58:40|359.74|356.84|359.6|356.7|359.8|356.9|359.6|356.7|12
1648090730000|2022-03-24 02:58:50|359.61|356.71|359.59|356.69|359.63|356.73|359.58|356.68|13
1648090740000|2022-03-24 02:59:00|359.6|356.7|359.67|356.77|359.67|356.77|359.6|356.7|14
1648090750000|2022-03-24 02:59:10|359.63|356.73|359.5|356.6|359.66|356.76|359.48|356.58|26
1648090760000|2022-03-24 02:59:20|359.46|356.56|359.2|356.3|359.53|356.63|359.2|356.3|31
1648090770000|2022-03-24 02:59:30|359.18|356.28|359|356.1|359.18|356.28|359|356.1|24
1648090780000|2022-03-24 02:59:40|358.96|356.06|359.51|356.61|359.55|356.65|358.79|355.89|27
1648090790000|2022-03-24 02:59:50|359.6|356.7|359.56|356.66|359.62|356.72|359.45|356.55|16
1648090800000|2022-03-24 03:00:00|359.57|356.67|359.85|356.95|359.91|357.01|359.57|356.67|25
1648090810000|2022-03-24 03:00:10|359.86|356.96|359.8|356.9|359.93|357.03|359.8|356.9|13
1648090820000|2022-03-24 03:00:20|359.85|356.95|359.93|357.03|359.93|357.03|359.8|356.9|7
1648090830000|2022-03-24 03:00:30|359.94|357.04|359.94|357.04|359.94|357.04|359.94|357.04|1
1648090840000|2022-03-24 03:00:40|359.97|357.07|360.01|357.11|360.09|357.19|359.96|357.06|21
1648090850000|2022-03-24 03:00:50|359.96|357.06|359.85|356.95|359.96|357.06|359.84|356.94|17
1648090860000|2022-03-24 03:01:00|359.84|356.94|359.79|356.89|359.86|356.96|359.79|356.89|13
1648090870000|2022-03-24 03:01:10|359.78|356.88|359.99|357.09|359.99|357.09|359.78|356.88|21
1648090880000|2022-03-24 03:01:20|360|357.1|360.03|357.13|360.09|357.19|359.97|357.07|18
1648090890000|2022-03-24 03:01:30|360.02|357.12|359.87|356.97|360.03|357.13|359.85|356.95|11
1648090900000|2022-03-24 03:01:40|359.9|357|359.99|357.09|359.99|357.09|359.88|356.98|13
1648090910000|2022-03-24 03:01:50|359.97|357.07|359.94|357.04|359.99|357.09|359.94|357.04|9
1648090920000|2022-03-24 03:02:00|359.93|357.03|359.93|357.03|359.94|357.04|359.92|357.02|7
1648090930000|2022-03-24 03:02:10|359.94|357.04|360.36|357.46|360.44|357.54|359.94|357.04|20
1648090940000|2022-03-24 03:02:20|360.29|357.39|360.4|357.5|360.46|357.56|360.29|357.39|20
1648090950000|2022-03-24 03:02:30|360.39|357.49|360.37|357.47|360.43|357.53|360.34|357.44|26
1648090960000|2022-03-24 03:02:40|360.36|357.46|360.39|357.49|360.4|357.5|360.36|357.46|11
1648090970000|2022-03-24 03:02:50|360.35|357.45|360.37|357.47|360.38|357.48|360.35|357.45|10
1648090980000|2022-03-24 03:03:00|360.34|357.44|360.39|357.49|360.42|357.52|360.34|357.44|11
1648090990000|2022-03-24 03:03:10|360.38|357.48|360.23|357.33|360.38|357.48|360.23|357.33|18
1648091000000|2022-03-24 03:03:20|360.24|357.34|360.15|357.25|360.27|357.37|360.15|357.25|16
1648091010000|2022-03-24 03:03:30|360.28|357.38|360.17|357.27|360.28|357.38|360.1|357.2|21
1648091020000|2022-03-24 03:03:40|360.16|357.26|360.25|357.35|360.25|357.35|360.13|357.23|14
1648091030000|2022-03-24 03:03:50|360.22|357.32|360.22|357.32|360.24|357.34|360.21|357.31|16
1648091040000|2022-03-24 03:04:00|360.2|357.3|360.22|357.32|360.31|357.41|360.18|357.28|15
1648091050000|2022-03-24 03:04:10|360.25|357.35|360.35|357.45|360.35|357.45|360.25|357.35|7
1648091060000|2022-03-24 03:04:20|360.34|357.44|360.29|357.39|360.34|357.44|360.26|357.36|11
1648091070000|2022-03-24 03:04:30|360.28|357.38|360.29|357.39|360.29|357.39|360.28|357.38|2
1648091080000|2022-03-24 03:04:40|360.31|357.41|360.27|357.37|360.32|357.42|360.27|357.37|7
1648091090000|2022-03-24 03:04:50|360.28|357.38|360.62|357.72|360.62|357.72|360.28|357.38|20
1648091100000|2022-03-24 03:05:00|360.6|357.7|360.69|357.79|360.69|357.79|360.6|357.7|14
1648091110000|2022-03-24 03:05:10|360.7|357.8|360.68|357.78|360.75|357.85|360.64|357.74|16
1648091120000|2022-03-24 03:05:20|360.69|357.79|360.76|357.86|360.78|357.88|360.66|357.76|25
1648091130000|2022-03-24 03:05:30|360.77|357.87|360.7|357.8|360.77|357.87|360.57|357.67|20
1648091140000|2022-03-24 03:05:40|360.71|357.81|360.73|357.83|360.74|357.84|360.71|357.81|7
1648091150000|2022-03-24 03:05:50|360.69|357.79|360.66|357.76|360.72|357.82|360.66|357.76|13
1648091160000|2022-03-24 03:06:00|360.65|357.75|360.67|357.77|360.68|357.78|360.65|357.75|9
1648091170000|2022-03-24 03:06:10|360.68|357.78|360.5|357.6|360.68|357.78|360.5|357.6|12
1648091180000|2022-03-24 03:06:20|360.57|357.67|360.49|357.59|360.61|357.71|360.47|357.57|28
1648091190000|2022-03-24 03:06:30|360.44|357.54|360.41|357.51|360.44|357.54|360.38|357.48|10
1648091200000|2022-03-24 03:06:40|360.4|357.5|360.4|357.5|360.45|357.55|360.4|357.5|8
1648091210000|2022-03-24 03:06:50|360.41|357.51|360.41|357.51|360.41|357.51|360.39|357.49|7
1648091220000|2022-03-24 03:07:00|360.43|357.53|360.52|357.62|360.52|357.62|360.43|357.53|16
1648091230000|2022-03-24 03:07:10|360.53|357.63|360.52|357.62|360.53|357.63|360.52|357.62|8
1648091240000|2022-03-24 03:07:20|360.53|357.63|360.52|357.62|360.54|357.64|360.5|357.6|9
1648091250000|2022-03-24 03:07:30|360.53|357.63|360.53|357.63|360.53|357.63|360.53|357.63|1
1648091260000|2022-03-24 03:07:40|360.52|357.62|360.56|357.66|360.56|357.66|360.52|357.62|8
1648091270000|2022-03-24 03:07:50|360.57|357.67|360.57|357.67|360.58|357.68|360.57|357.67|5
1648091280000|2022-03-24 03:08:00|360.58|357.68|360.56|357.66|360.59|357.69|360.56|357.66|5
1648091290000|2022-03-24 03:08:10|360.55|357.65|360.49|357.59|360.56|357.66|360.49|357.59|12
1648091300000|2022-03-24 03:08:20|360.51|357.61|360.49|357.59|360.51|357.61|360.48|357.58|8
1648091310000|2022-03-24 03:08:30|360.5|357.6|360.51|357.61|360.53|357.63|360.49|357.59|8
1648091320000|2022-03-24 03:08:40|360.5|357.6|360.43|357.53|360.5|357.6|360.41|357.51|12
1648091330000|2022-03-24 03:08:50|360.44|357.54|360.43|357.53|360.44|357.54|360.42|357.52|6
1648091340000|2022-03-24 03:09:00|360.42|357.52|360.47|357.57|360.5|357.6|360.42|357.52|7
1648091350000|2022-03-24 03:09:10|360.48|357.58|360.49|357.59|360.5|357.6|360.48|357.58|12
1648091360000|2022-03-24 03:09:20|360.5|357.6|360.49|357.59|360.51|357.61|360.49|357.59|4
1648091370000|2022-03-24 03:09:30|360.51|357.61|360.49|357.59|360.53|357.63|360.48|357.58|10
1648091380000|2022-03-24 03:09:40|360.48|357.58|360.31|357.41|360.48|357.58|360.31|357.41|16
1648091390000|2022-03-24 03:09:50|360.29|357.39|360.3|357.4|360.31|357.41|360.29|357.39|4
1648091400000|2022-03-24 03:10:00|360.29|357.39|360.29|357.39|360.29|357.39|360.29|357.39|1
1648091410000|2022-03-24 03:10:10|360.3|357.4|360.3|357.4|360.31|357.41|360.3|357.4|5
1648091420000|2022-03-24 03:10:20|360.28|357.38|360.3|357.4|360.3|357.4|360.28|357.38|5
1648091430000|2022-03-24 03:10:30|360.33|357.43|360.33|357.43|360.35|357.45|360.32|357.42|4
1648091440000|2022-03-24 03:10:40|360.34|357.44|360.34|357.44|360.35|357.45|360.33|357.43|7
1648091450000|2022-03-24 03:10:50|360.35|357.45|360.32|357.42|360.35|357.45|360.32|357.42|5
1648091460000|2022-03-24 03:11:00|360.31|357.41|360.31|357.41|360.31|357.41|360.31|357.41|1
1648091470000|2022-03-24 03:11:10|360.3|357.4|360.31|357.41|360.31|357.41|360.3|357.4|2
1648091480000|2022-03-24 03:11:20|360.3|357.4|360.11|357.21|360.31|357.41|359.99|357.09|9
1648091490000|2022-03-24 03:11:30|360.03|357.13|360.03|357.13|360.08|357.18|359.97|357.07|15
1648091500000|2022-03-24 03:11:40|360.02|357.12|360.03|357.13|360.05|357.15|360.02|357.12|8
1648091510000|2022-03-24 03:11:50|360.04|357.14|360.1|357.2|360.1|357.2|360.03|357.13|8
1648091520000|2022-03-24 03:12:00|360.06|357.16|360.12|357.22|360.12|357.22|359.96|357.06|6
1648091530000|2022-03-24 03:12:10|360.14|357.24|360.13|357.23|360.18|357.28|360.11|357.21|24
1648091540000|2022-03-24 03:12:20|360.11|357.21|360.13|357.23|360.13|357.23|360.06|357.16|17
1648091550000|2022-03-24 03:12:30|360.12|357.22|359.97|357.07|360.14|357.24|359.95|357.05|14
1648091560000|2022-03-24 03:12:40|359.98|357.08|360.06|357.16|360.06|357.16|359.98|357.08|10
1648091580000|2022-03-24 03:13:00|360.05|357.15|360.11|357.21|360.12|357.22|360.04|357.14|15
1648091590000|2022-03-24 03:13:10|360.12|357.22|360.16|357.26|360.17|357.27|360.12|357.22|8
1648091600000|2022-03-24 03:13:20|360.17|357.27|360.17|357.27|360.19|357.29|360.17|357.27|14
1648091620000|2022-03-24 03:13:40|360.16|357.26|360.15|357.25|360.16|357.26|360.15|357.25|2
1648091630000|2022-03-24 03:13:50|360.13|357.23|360.09|357.19|360.13|357.23|360.08|357.18|10
1648091640000|2022-03-24 03:14:00|360.1|357.2|360.09|357.19|360.11|357.21|360.09|357.19|11
1648091650000|2022-03-24 03:14:10|360.08|357.18|360|357.1|360.1|357.2|359.96|357.06|25
1648091660000|2022-03-24 03:14:20|360.01|357.11|359.97|357.07|360.01|357.11|359.97|357.07|20
1648091670000|2022-03-24 03:14:30|359.98|357.08|359.92|357.02|360.02|357.12|359.84|356.94|22
1648091680000|2022-03-24 03:14:40|359.91|357.01|359.85|356.95|359.91|357.01|359.83|356.93|10
1648091690000|2022-03-24 03:14:50|359.86|356.96|359.92|357.02|359.96|357.06|359.86|356.96|14
1648091700000|2022-03-24 03:15:00|359.91|357.01|359.86|356.96|359.93|357.03|359.8|356.9|20
1648091710000|2022-03-24 03:15:10|359.85|356.95|359.88|356.98|359.94|357.04|359.83|356.93|24
1648091720000|2022-03-24 03:15:20|359.89|356.99|359.91|357.01|359.95|357.05|359.89|356.99|17
1648091730000|2022-03-24 03:15:30|359.93|357.03|360.03|357.13|360.08|357.18|359.93|357.03|19
1648091740000|2022-03-24 03:15:40|360.04|357.14|360.05|357.15|360.09|357.19|360.01|357.11|22
1648091750000|2022-03-24 03:15:50|360.07|357.17|360.11|357.21|360.11|357.21|360.07|357.17|17
1648091760000|2022-03-24 03:16:00|360.1|357.2|360.06|357.16|360.11|357.21|360.06|357.16|10
1648091770000|2022-03-24 03:16:10|360.08|357.18|360.02|357.12|360.08|357.18|360.01|357.11|9
1648091780000|2022-03-24 03:16:20|360.03|357.13|360.02|357.12|360.04|357.14|360|357.1|13
1648091790000|2022-03-24 03:16:30|360.04|357.14|360|357.1|360.05|357.15|359.99|357.09|8
1648091800000|2022-03-24 03:16:40|359.99|357.09|359.93|357.03|360.02|357.12|359.93|357.03|14
1648091810000|2022-03-24 03:16:50|359.92|357.02|359.89|356.99|359.96|357.06|359.84|356.94|24
1648091820000|2022-03-24 03:17:00|359.88|356.98|359.89|356.99|359.9|357|359.85|356.95|23
1648091830000|2022-03-24 03:17:10|359.85|356.95|359.87|356.97|359.9|357|359.85|356.95|12
1648091840000|2022-03-24 03:17:20|359.88|356.98|359.84|356.94|359.88|356.98|359.8|356.9|12
1648091850000|2022-03-24 03:17:30|359.83|356.93|359.71|356.81|359.85|356.95|359.7|356.8|13
1648091860000|2022-03-24 03:17:40|359.72|356.82|359.6|356.7|359.73|356.83|359.51|356.61|21
1648091870000|2022-03-24 03:17:50|359.54|356.64|359.45|356.55|359.58|356.68|359.44|356.54|24
1648091880000|2022-03-24 03:18:00|359.44|356.54|359.46|356.56|359.47|356.57|359.44|356.54|7
1648091890000|2022-03-24 03:18:10|359.38|356.48|359.42|356.52|359.42|356.52|359.38|356.48|3
1648091900000|2022-03-24 03:18:20|359.41|356.51|359.44|356.54|359.52|356.62|359.4|356.5|21
1648091910000|2022-03-24 03:18:30|359.43|356.53|359.27|356.37|359.49|356.59|359.27|356.37|31
1648091920000|2022-03-24 03:18:40|359.26|356.36|359.14|356.24|359.26|356.36|359.11|356.21|24
1648091930000|2022-03-24 03:18:50|359.11|356.21|359.15|356.25|359.17|356.27|359.11|356.21|14
1648091940000|2022-03-24 03:19:00|359.17|356.27|359.16|356.26|359.19|356.29|359.12|356.22|24
1648091950000|2022-03-24 03:19:10|359.14|356.24|359.16|356.26|359.16|356.26|359.13|356.23|4
1648091960000|2022-03-24 03:19:20|359.15|356.25|359.18|356.28|359.19|356.29|359.14|356.24|12
1648091970000|2022-03-24 03:19:30|359.16|356.26|359.22|356.32|359.22|356.32|359.16|356.26|16
1648091980000|2022-03-24 03:19:40|359.21|356.31|359.19|356.29|359.21|356.31|359.17|356.27|11
1648091990000|2022-03-24 03:19:50|359.2|356.3|359.18|356.28|359.21|356.31|359.18|356.28|3
1648092000000|2022-03-24 03:20:00|359.19|356.29|359.33|356.43|359.33|356.43|359.19|356.29|12
1648092010000|2022-03-24 03:20:10|359.32|356.42|359.39|356.49|359.39|356.49|359.31|356.41|13
1648092020000|2022-03-24 03:20:20|359.37|356.47|359.42|356.52|359.42|356.52|359.28|356.38|19
1648092030000|2022-03-24 03:20:30|359.3|356.4|359.46|356.56|359.47|356.57|359.3|356.4|23
1648092040000|2022-03-24 03:20:40|359.47|356.57|359.46|356.56|359.48|356.58|359.36|356.46|22
1648092050000|2022-03-24 03:20:50|359.43|356.53|359.4|356.5|359.44|356.54|359.4|356.5|8
1648092060000|2022-03-24 03:21:00|359.45|356.55|359.39|356.49|359.45|356.55|359.37|356.47|16
1648092070000|2022-03-24 03:21:10|359.42|356.52|359.39|356.49|359.43|356.53|359.38|356.48|11
1648092080000|2022-03-24 03:21:20|359.38|356.48|359.4|356.5|359.42|356.52|359.36|356.46|19
1648092090000|2022-03-24 03:21:30|359.39|356.49|359.42|356.52|359.44|356.54|359.36|356.46|24
1648092100000|2022-03-24 03:21:40|359.4|356.5|359.36|356.46|359.44|356.54|359.36|356.46|23
1648092110000|2022-03-24 03:21:50|359.37|356.47|359.41|356.51|359.42|356.52|359.37|356.47|13
1648092120000|2022-03-24 03:22:00|359.43|356.53|359.4|356.5|359.43|356.53|359.38|356.48|7
1648092130000|2022-03-24 03:22:10|359.39|356.49|359.4|356.5|359.41|356.51|359.39|356.49|8
1648092140000|2022-03-24 03:22:20|359.39|356.49|359.35|356.45|359.41|356.51|359.35|356.45|8
1648092150000|2022-03-24 03:22:30|359.38|356.48|359.42|356.52|359.42|356.52|359.33|356.43|20
1648092160000|2022-03-24 03:22:40|359.39|356.49|359.42|356.52|359.42|356.52|359.37|356.47|15
1648092170000|2022-03-24 03:22:50|359.38|356.48|359.37|356.47|359.46|356.56|359.37|356.47|22
1648092180000|2022-03-24 03:23:00|359.41|356.51|359.35|356.45|359.41|356.51|359.35|356.45|12
1648092190000|2022-03-24 03:23:10|359.34|356.44|359.31|356.41|359.35|356.45|359.31|356.41|7
1648092200000|2022-03-24 03:23:20|359.33|356.43|359.27|356.37|359.34|356.44|359.25|356.35|23
1648092210000|2022-03-24 03:23:30|359.25|356.35|359.3|356.4|359.31|356.41|359.25|356.35|10
1648092220000|2022-03-24 03:23:40|359.26|356.36|359.32|356.42|359.35|356.45|359.26|356.36|15
1648092230000|2022-03-24 03:23:50|359.26|356.36|359.28|356.38|359.34|356.44|359.26|356.36|22
1648092240000|2022-03-24 03:24:00|359.27|356.37|359.24|356.34|359.32|356.42|359.21|356.31|18
1648092250000|2022-03-24 03:24:10|359.25|356.35|359.24|356.34|359.25|356.35|359.24|356.34|4
1648092260000|2022-03-24 03:24:20|359.27|356.37|359.2|356.3|359.27|356.37|359.15|356.25|20
1648092270000|2022-03-24 03:24:30|359.15|356.25|359.16|356.26|359.25|356.35|359.12|356.22|20
1648092280000|2022-03-24 03:24:40|359.17|356.27|359.18|356.28|359.21|356.31|359.16|356.26|16
1648092290000|2022-03-24 03:24:50|359.19|356.29|359.2|356.3|359.21|356.31|359.18|356.28|5
1648092300000|2022-03-24 03:25:00|359.21|356.31|359.22|356.32|359.22|356.32|359.2|356.3|10
1648092310000|2022-03-24 03:25:10|359.2|356.3|359.14|356.24|359.21|356.31|359.14|356.24|7
1648092320000|2022-03-24 03:25:20|359.15|356.25|359.15|356.25|359.15|356.25|359.15|356.25|1
1648092330000|2022-03-24 03:25:30|359.17|356.27|359.2|356.3|359.2|356.3|359.16|356.26|3
1648092340000|2022-03-24 03:25:40|359.19|356.29|359.18|356.28|359.19|356.29|359.18|356.28|2
1648092350000|2022-03-24 03:25:50|359.17|356.27|359.12|356.22|359.18|356.28|359.08|356.18|17
1648092360000|2022-03-24 03:26:00|359.11|356.21|359.18|356.28|359.21|356.31|359.11|356.21|14
1648092370000|2022-03-24 03:26:10|359.2|356.3|359.14|356.24|359.23|356.33|359.13|356.23|14
1648092380000|2022-03-24 03:26:20|359.17|356.27|359.11|356.21|359.19|356.29|359.07|356.17|25
1648092390000|2022-03-24 03:26:30|359.12|356.22|359.16|356.26|359.17|356.27|359.12|356.22|12
1648092400000|2022-03-24 03:26:40|359.17|356.27|359.16|356.26|359.17|356.27|359.16|356.26|8
1648092410000|2022-03-24 03:26:50|359.17|356.27|359.17|356.27|359.17|356.27|359.16|356.26|5
1648092420000|2022-03-24 03:27:00|359.16|356.26|359.14|356.24|359.19|356.29|359.1|356.2|23
1648092430000|2022-03-24 03:27:10|359.13|356.23|359.12|356.22|359.17|356.27|359.11|356.21|16
1648092440000|2022-03-24 03:27:20|359.13|356.23|359.14|356.24|359.17|356.27|359.12|356.22|16
1648092450000|2022-03-24 03:27:30|359.13|356.23|359.12|356.22|359.16|356.26|359.12|356.22|11
1648092470000|2022-03-24 03:27:50|359.11|356.21|359.07|356.17|359.12|356.22|359.07|356.17|8
1648092480000|2022-03-24 03:28:00|359.08|356.18|359.16|356.26|359.16|356.26|359.08|356.18|20
1648092490000|2022-03-24 03:28:10|359.17|356.27|359.11|356.21|359.18|356.28|359.11|356.21|22
1648092500000|2022-03-24 03:28:20|359.12|356.22|359.16|356.26|359.16|356.26|359.11|356.21|9
1648092510000|2022-03-24 03:28:30|359.15|356.25|359.17|356.27|359.17|356.27|359.15|356.25|6
1648092520000|2022-03-24 03:28:40|359.15|356.25|359.2|356.3|359.2|356.3|359.12|356.22|11
1648092530000|2022-03-24 03:28:50|359.21|356.31|359.61|356.71|359.66|356.76|359.21|356.31|32
1648092540000|2022-03-24 03:29:00|359.62|356.72|359.6|356.7|359.62|356.72|359.57|356.67|10
1648092550000|2022-03-24 03:29:10|359.59|356.69|359.67|356.77|359.67|356.77|359.58|356.68|12
1648092560000|2022-03-24 03:29:20|359.64|356.74|359.75|356.85|359.79|356.89|359.64|356.74|14
1648092570000|2022-03-24 03:29:30|359.76|356.86|359.68|356.78|359.79|356.89|359.68|356.78|13
1648092580000|2022-03-24 03:29:40|359.72|356.82|359.74|356.84|359.74|356.84|359.72|356.82|4
1648092590000|2022-03-24 03:29:50|359.72|356.82|359.75|356.85|359.75|356.85|359.69|356.79|8
1648092600000|2022-03-24 03:30:00|359.79|356.89|359.72|356.82|359.83|356.93|359.66|356.76|10
1648092610000|2022-03-24 03:30:10|359.74|356.84|359.77|356.87|359.81|356.91|359.74|356.84|6
1648092620000|2022-03-24 03:30:20|359.7|356.8|359.74|356.84|359.74|356.84|359.7|356.8|2
1648092640000|2022-03-24 03:30:40|359.73|356.83|359.61|356.71|359.74|356.84|359.59|356.69|18
1648092650000|2022-03-24 03:30:50|359.62|356.72|359.62|356.72|359.63|356.73|359.61|356.71|18
1648092660000|2022-03-24 03:31:00|359.63|356.73|359.62|356.72|359.63|356.73|359.62|356.72|14
1648092670000|2022-03-24 03:31:10|359.61|356.71|359.28|356.38|359.64|356.74|359.25|356.35|21
1648092680000|2022-03-24 03:31:20|359.27|356.37|359.29|356.39|359.3|356.4|359.25|356.35|13
1648092690000|2022-03-24 03:31:30|359.3|356.4|359.34|356.44|359.36|356.46|359.29|356.39|10
1648092700000|2022-03-24 03:31:40|359.35|356.45|359.35|356.45|359.37|356.47|359.32|356.42|23
1648092710000|2022-03-24 03:31:50|359.31|356.41|359.33|356.43|359.33|356.43|359.28|356.38|25
1648092720000|2022-03-24 03:32:00|359.32|356.42|359.31|356.41|359.35|356.45|359.28|356.38|24
1648092730000|2022-03-24 03:32:10|359.29|356.39|359.3|356.4|359.36|356.46|359.29|356.39|27
1648092740000|2022-03-24 03:32:20|359.31|356.41|359.34|356.44|359.36|356.46|359.31|356.41|26
1648092750000|2022-03-24 03:32:30|359.33|356.43|359.2|356.3|359.33|356.43|359.19|356.29|22
1648092760000|2022-03-24 03:32:40|359.19|356.29|359.01|356.11|359.22|356.32|358.98|356.08|25
1648092770000|2022-03-24 03:32:50|358.99|356.09|359.02|356.12|359.08|356.18|358.93|356.03|19
1648092780000|2022-03-24 03:33:00|359.01|356.11|359.1|356.2|359.13|356.23|359.01|356.11|31
1648092790000|2022-03-24 03:33:10|359.07|356.17|359.02|356.12|359.1|356.2|359.02|356.12|22
1648092800000|2022-03-24 03:33:20|359.03|356.13|358.98|356.08|359.03|356.13|358.96|356.06|17
1648092810000|2022-03-24 03:33:30|358.99|356.09|358.9|356|358.99|356.09|358.88|355.98|25
1648092820000|2022-03-24 03:33:40|358.86|355.96|358.86|355.96|359|356.1|358.86|355.96|27
1648092830000|2022-03-24 03:33:50|358.89|355.99|358.88|355.98|358.94|356.04|358.87|355.97|34
1648092840000|2022-03-24 03:34:00|358.89|355.99|358.9|356|358.92|356.02|358.86|355.96|22
1648092850000|2022-03-24 03:34:10|358.89|355.99|358.79|355.89|358.91|356.01|358.77|355.87|18
1648092860000|2022-03-24 03:34:20|358.8|355.9|358.84|355.94|358.85|355.95|358.79|355.89|27
1648092870000|2022-03-24 03:34:30|358.81|355.91|358.79|355.89|358.86|355.96|358.79|355.89|30
1648092880000|2022-03-24 03:34:40|358.78|355.88|358.8|355.9|358.85|355.95|358.77|355.87|26
1648092890000|2022-03-24 03:34:50|358.81|355.91|358.78|355.88|358.85|355.95|358.76|355.86|27
1648092900000|2022-03-24 03:35:00|358.8|355.9|358.83|355.93|358.85|355.95|358.77|355.87|28
1648092910000|2022-03-24 03:35:10|358.87|355.97|358.86|355.96|358.97|356.07|358.8|355.9|26
1648092920000|2022-03-24 03:35:20|358.84|355.94|358.84|355.94|358.88|355.98|358.82|355.92|13
1648092930000|2022-03-24 03:35:30|358.85|355.95|358.83|355.93|358.9|356|358.83|355.93|13
1648092940000|2022-03-24 03:35:40|358.86|355.96|358.87|355.97|358.9|356|358.8|355.9|29
1648092950000|2022-03-24 03:35:50|358.89|355.99|358.82|355.92|358.89|355.99|358.81|355.91|23
1648092960000|2022-03-24 03:36:00|358.83|355.93|358.85|355.95|358.91|356.01|358.83|355.93|17
1648092970000|2022-03-24 03:36:10|358.89|355.99|358.79|355.89|358.89|355.99|358.79|355.89|18
1648092980000|2022-03-24 03:36:20|358.8|355.9|358.81|355.91|358.81|355.91|358.78|355.88|13
1648092990000|2022-03-24 03:36:30|358.82|355.92|358.85|355.95|358.9|356|358.81|355.91|18
1648093000000|2022-03-24 03:36:40|358.86|355.96|358.85|355.95|358.88|355.98|358.84|355.94|15
1648093010000|2022-03-24 03:36:50|358.87|355.97|358.91|356.01|358.93|356.03|358.86|355.96|22
1648093020000|2022-03-24 03:37:00|358.92|356.02|358.9|356|358.92|356.02|358.89|355.99|16
1648093030000|2022-03-24 03:37:10|358.92|356.02|358.88|355.98|358.92|356.02|358.87|355.97|14
1648093040000|2022-03-24 03:37:20|358.89|355.99|358.88|355.98|358.93|356.03|358.87|355.97|10
1648093050000|2022-03-24 03:37:30|358.89|355.99|358.9|356|358.92|356.02|358.89|355.99|5
1648093060000|2022-03-24 03:37:40|358.89|355.99|358.83|355.93|358.91|356.01|358.83|355.93|22
1648093070000|2022-03-24 03:37:50|358.84|355.94|358.83|355.93|358.87|355.97|358.8|355.9|25
1648093080000|2022-03-24 03:38:00|358.79|355.89|358.79|355.89|358.81|355.91|358.78|355.88|14
1648093090000|2022-03-24 03:38:10|358.78|355.88|358.77|355.87|358.81|355.91|358.73|355.83|21
1648093100000|2022-03-24 03:38:20|358.78|355.88|358.82|355.92|358.82|355.92|358.77|355.87|6
1648093110000|2022-03-24 03:38:30|358.81|355.91|358.77|355.87|358.81|355.91|358.7|355.8|16
1648093120000|2022-03-24 03:38:40|358.78|355.88|358.78|355.88|358.8|355.9|358.76|355.86|16
1648093130000|2022-03-24 03:38:50|358.77|355.87|358.79|355.89|358.84|355.94|358.76|355.86|23
1648093140000|2022-03-24 03:39:00|358.78|355.88|358.81|355.91|358.83|355.93|358.77|355.87|24
1648093150000|2022-03-24 03:39:10|358.82|355.92|358.79|355.89|358.82|355.92|358.79|355.89|13
1648093160000|2022-03-24 03:39:20|358.8|355.9|358.81|355.91|358.82|355.92|358.79|355.89|10
1648093170000|2022-03-24 03:39:30|358.82|355.92|358.79|355.89|358.82|355.92|358.78|355.88|12
1648093180000|2022-03-24 03:39:40|358.78|355.88|358.74|355.84|358.82|355.92|358.71|355.81|24
1648093190000|2022-03-24 03:39:50|358.72|355.82|358.64|355.74|358.74|355.84|358.58|355.68|21
1648093200000|2022-03-24 03:40:00|358.61|355.71|358.62|355.72|358.69|355.79|358.55|355.65|36
1648093210000|2022-03-24 03:40:10|358.63|355.73|358.62|355.72|358.72|355.82|358.59|355.69|27
1648093220000|2022-03-24 03:40:20|358.65|355.75|358.4|355.5|358.73|355.83|358.38|355.48|24
1648093230000|2022-03-24 03:40:30|358.38|355.48|358.3|355.4|358.42|355.52|358.24|355.34|21
1648093240000|2022-03-24 03:40:40|358.31|355.41|358.21|355.31|358.31|355.41|358.19|355.29|25
1648093250000|2022-03-24 03:40:50|358.25|355.35|358.33|355.43|358.36|355.46|358.17|355.27|33
1648093260000|2022-03-24 03:41:00|358.34|355.44|358.29|355.39|358.35|355.45|358.28|355.38|27
1648093270000|2022-03-24 03:41:10|358.31|355.41|358.35|355.45|358.37|355.47|358.24|355.34|32
1648093280000|2022-03-24 03:41:20|358.36|355.46|358.42|355.52|358.42|355.52|358.32|355.42|29
1648093290000|2022-03-24 03:41:30|358.46|355.56|358.46|355.56|358.48|355.58|358.43|355.53|20
1648093300000|2022-03-24 03:41:40|358.48|355.58|358.48|355.58|358.51|355.61|358.41|355.51|27
1648093310000|2022-03-24 03:41:50|358.44|355.54|358.47|355.57|358.5|355.6|358.38|355.48|34
1648093320000|2022-03-24 03:42:00|358.44|355.54|358.46|355.56|358.49|355.59|358.42|355.52|20
1648093330000|2022-03-24 03:42:10|358.41|355.51|358.41|355.51|358.49|355.59|358.39|355.49|19
1648093340000|2022-03-24 03:42:20|358.44|355.54|358.42|355.52|358.44|355.54|358.38|355.48|15
1648093350000|2022-03-24 03:42:30|358.43|355.53|358.42|355.52|358.43|355.53|358.41|355.51|5
1648093360000|2022-03-24 03:42:40|358.4|355.5|358.35|355.45|358.44|355.54|358.35|355.45|24
1648093370000|2022-03-24 03:42:50|358.38|355.48|358.29|355.39|358.4|355.5|358.26|355.36|24
1648093380000|2022-03-24 03:43:00|358.28|355.38|358.24|355.34|358.32|355.42|358.19|355.29|26
1648093390000|2022-03-24 03:43:10|358.23|355.33|358.21|355.31|358.26|355.36|358.19|355.29|18
1648093400000|2022-03-24 03:43:20|358.22|355.32|358.26|355.36|358.26|355.36|358.22|355.32|7
1648093410000|2022-03-24 03:43:30|358.25|355.35|358.26|355.36|358.26|355.36|358.24|355.34|5
1648093420000|2022-03-24 03:43:40|358.28|355.38|358.25|355.35|358.28|355.38|358.24|355.34|5
1648093430000|2022-03-24 03:43:50|358.26|355.36|358.26|355.36|358.26|355.36|358.23|355.33|12
1648093440000|2022-03-24 03:44:00|358.23|355.33|358.23|355.33|358.26|355.36|358.23|355.33|17
1648093450000|2022-03-24 03:44:10|358.24|355.34|358.24|355.34|358.26|355.36|358.23|355.33|17
1648093460000|2022-03-24 03:44:20|358.25|355.35|358.08|355.18|358.25|355.35|358.06|355.16|16
1648093470000|2022-03-24 03:44:30|358.1|355.2|358.12|355.22|358.12|355.22|358.08|355.18|13
1648093480000|2022-03-24 03:44:40|358.13|355.23|358.08|355.18|358.13|355.23|358.08|355.18|9
1648093490000|2022-03-24 03:44:50|358.07|355.17|358.17|355.27|358.2|355.3|358.07|355.17|23
1648093500000|2022-03-24 03:45:00|358.23|355.33|358.29|355.39|358.38|355.48|358.23|355.33|23
1648093510000|2022-03-24 03:45:10|358.26|355.36|358.41|355.51|358.44|355.54|358.26|355.36|23
1648093520000|2022-03-24 03:45:20|358.46|355.56|358.49|355.59|358.49|355.59|358.45|355.55|13
1648093530000|2022-03-24 03:45:30|358.48|355.58|358.47|355.57|358.5|355.6|358.47|355.57|8
1648093540000|2022-03-24 03:45:40|358.5|355.6|358.51|355.61|358.51|355.61|358.41|355.51|5
1648093550000|2022-03-24 03:45:50|358.41|355.51|358.52|355.62|358.52|355.62|358.41|355.51|15
1648093560000|2022-03-24 03:46:00|358.47|355.57|358.52|355.62|358.55|355.65|358.44|355.54|12
1648093570000|2022-03-24 03:46:10|358.53|355.63|358.55|355.65|358.61|355.71|358.47|355.57|19
1648093580000|2022-03-24 03:46:20|358.56|355.66|358.66|355.76|358.77|355.87|358.55|355.65|20
1648093590000|2022-03-24 03:46:30|358.67|355.77|358.71|355.81|358.75|355.85|358.67|355.77|22
1648093600000|2022-03-24 03:46:40|358.72|355.82|358.73|355.83|358.76|355.86|358.71|355.81|6
1648093610000|2022-03-24 03:46:50|358.74|355.84|358.69|355.79|358.74|355.84|358.62|355.72|17
1648093620000|2022-03-24 03:47:00|358.66|355.76|358.72|355.82|358.72|355.82|358.64|355.74|18
1648093630000|2022-03-24 03:47:10|358.68|355.78|358.67|355.77|358.72|355.82|358.65|355.75|17
1648093640000|2022-03-24 03:47:20|358.68|355.78|358.66|355.76|358.68|355.78|358.65|355.75|10
1648093650000|2022-03-24 03:47:30|358.68|355.78|358.65|355.75|358.68|355.78|358.65|355.75|11
1648093660000|2022-03-24 03:47:40|358.61|355.71|358.61|355.71|358.62|355.72|358.61|355.71|7
1648093670000|2022-03-24 03:47:50|358.62|355.72|358.47|355.57|358.66|355.76|358.47|355.57|26
1648093680000|2022-03-24 03:48:00|358.48|355.58|358.48|355.58|358.51|355.61|358.45|355.55|24
1648093690000|2022-03-24 03:48:10|358.45|355.55|358.46|355.56|358.52|355.62|358.44|355.54|18
1648093700000|2022-03-24 03:48:20|358.43|355.53|358.42|355.52|358.52|355.62|358.42|355.52|14
1648093710000|2022-03-24 03:48:30|358.41|355.51|358.4|355.5|358.41|355.51|358.37|355.47|16
1648093720000|2022-03-24 03:48:40|358.38|355.48|358.4|355.5|358.42|355.52|358.38|355.48|12
1648093730000|2022-03-24 03:48:50|358.42|355.52|358.39|355.49|358.42|355.52|358.37|355.47|15
1648093740000|2022-03-24 03:49:00|358.4|355.5|358.32|355.42|358.4|355.5|358.29|355.39|28
1648093750000|2022-03-24 03:49:10|358.33|355.43|358.28|355.38|358.35|355.45|358.26|355.36|27
1648093760000|2022-03-24 03:49:20|358.29|355.39|358.28|355.38|358.34|355.44|358.27|355.37|21
1648093770000|2022-03-24 03:49:30|358.29|355.39|358.29|355.39|358.3|355.4|358.25|355.35|20
1648093780000|2022-03-24 03:49:40|358.31|355.41|358.29|355.39|358.36|355.46|358.28|355.38|14
1648093790000|2022-03-24 03:49:50|358.31|355.41|358.28|355.38|358.32|355.42|358.28|355.38|13
1648093800000|2022-03-24 03:50:00|358.29|355.39|358.31|355.41|358.34|355.44|358.27|355.37|16
1648093810000|2022-03-24 03:50:10|358.29|355.39|357.89|354.99|358.31|355.41|357.86|354.96|21
1648093820000|2022-03-24 03:50:20|357.86|354.96|357.91|355.01|357.94|355.04|357.83|354.93|28
1648093830000|2022-03-24 03:50:30|357.92|355.02|357.99|355.09|357.99|355.09|357.88|354.98|20
1648093840000|2022-03-24 03:50:40|358|355.1|358|355.1|358.02|355.12|357.97|355.07|11
1648093850000|2022-03-24 03:50:50|357.99|355.09|357.94|355.04|358|355.1|357.92|355.02|13
1648093860000|2022-03-24 03:51:00|357.95|355.05|357.95|355.05|357.96|355.06|357.93|355.03|9
1648093870000|2022-03-24 03:51:10|357.93|355.03|357.95|355.05|357.98|355.08|357.9|355|24
1648093880000|2022-03-24 03:51:20|357.97|355.07|357.95|355.05|358.02|355.12|357.94|355.04|18
1648093890000|2022-03-24 03:51:30|357.94|355.04|357.97|355.07|357.97|355.07|357.92|355.02|6
1648093900000|2022-03-24 03:51:40|357.95|355.05|357.92|355.02|357.95|355.05|357.82|354.92|11
1648093910000|2022-03-24 03:51:50|357.93|355.03|357.91|355.01|357.93|355.03|357.88|354.98|17
1648093920000|2022-03-24 03:52:00|357.93|355.03|357.91|355.01|357.95|355.05|357.91|355.01|10
1648093930000|2022-03-24 03:52:10|357.92|355.02|357.91|355.01|357.94|355.04|357.9|355|16
1648093940000|2022-03-24 03:52:20|357.92|355.02|357.87|354.97|357.92|355.02|357.84|354.94|21
1648093950000|2022-03-24 03:52:30|357.84|354.94|357.79|354.89|357.87|354.97|357.79|354.89|21
1648093960000|2022-03-24 03:52:40|357.78|354.88|357.72|354.82|357.84|354.94|357.67|354.77|17
1648093970000|2022-03-24 03:52:50|357.7|354.8|357.54|354.64|357.7|354.8|357.54|354.64|23
1648093980000|2022-03-24 03:53:00|357.55|354.65|357.55|354.65|357.62|354.72|357.52|354.62|25
1648093990000|2022-03-24 03:53:10|357.51|354.61|357.55|354.65|357.57|354.67|357.51|354.61|24
1648094000000|2022-03-24 03:53:20|357.54|354.64|357.56|354.66|357.57|354.67|357.51|354.61|15
1648094010000|2022-03-24 03:53:30|357.55|354.65|357.61|354.71|357.62|354.72|357.46|354.56|32
1648094020000|2022-03-24 03:53:40|357.55|354.65|357.62|354.72|357.62|354.72|357.53|354.63|9
1648094030000|2022-03-24 03:53:50|357.61|354.71|357.57|354.67|357.61|354.71|357.55|354.65|14
1648094040000|2022-03-24 03:54:00|357.56|354.66|357.58|354.68|357.58|354.68|357.54|354.64|8
1648094050000|2022-03-24 03:54:10|357.54|354.64|357.5|354.6|357.57|354.67|357.44|354.54|13
1648094060000|2022-03-24 03:54:20|357.49|354.59|357.53|354.63|357.54|354.64|357.42|354.52|16
1648094070000|2022-03-24 03:54:30|357.52|354.62|357.52|354.62|357.54|354.64|357.43|354.53|9
1648094080000|2022-03-24 03:54:40|357.54|354.64|357.53|354.63|357.55|354.65|357.52|354.62|12
1648094090000|2022-03-24 03:54:50|357.54|354.64|357.48|354.58|357.55|354.65|357.47|354.57|17
1648094100000|2022-03-24 03:55:00|357.49|354.59|357.45|354.55|357.49|354.59|357.44|354.54|12
1648094110000|2022-03-24 03:55:10|357.44|354.54|356.61|353.71|357.46|354.56|356.61|353.71|27
1648094120000|2022-03-24 03:55:20|356.48|353.58|353.85|350.95|356.48|353.58|353.85|350.95|37
1648094130000|2022-03-24 03:55:30|353.64|350.74|354.96|352.06|355.26|352.36|353.64|350.74|38
1648094140000|2022-03-24 03:55:40|355.05|352.15|354.71|351.81|355.05|352.15|354.49|351.59|34
1648094150000|2022-03-24 03:55:50|354.74|351.84|355.06|352.16|355.17|352.27|354.56|351.66|37
1648094160000|2022-03-24 03:56:00|355.07|352.17|355.29|352.39|355.55|352.65|355.05|352.15|27
1648094170000|2022-03-24 03:56:10|355.3|352.4|355.35|352.45|355.41|352.51|355.29|352.39|20
1648094180000|2022-03-24 03:56:20|355.31|352.41|354.85|351.95|355.34|352.44|354.85|351.95|30
1648094190000|2022-03-24 03:56:30|354.87|351.97|355.1|352.2|355.1|352.2|354.87|351.97|24
1648094200000|2022-03-24 03:56:40|355.03|352.13|355.02|352.12|355.14|352.24|354.99|352.09|19
1648094210000|2022-03-24 03:56:50|355.01|352.11|355.14|352.24|355.14|352.24|354.96|352.06|28
1648094220000|2022-03-24 03:57:00|355.17|352.27|355.18|352.28|355.21|352.31|355.06|352.16|24
1648094230000|2022-03-24 03:57:10|355.23|352.33|355.13|352.23|355.23|352.33|355.13|352.23|27
1648094240000|2022-03-24 03:57:20|355.17|352.27|355.12|352.22|355.18|352.28|355.1|352.2|19
1648094250000|2022-03-24 03:57:30|355.14|352.24|355.2|352.3|355.24|352.34|355.12|352.22|22
1648094260000|2022-03-24 03:57:40|355.21|352.31|355.23|352.33|355.23|352.33|355.2|352.3|19
1648094270000|2022-03-24 03:57:50|355.2|352.3|355.21|352.31|355.24|352.34|355.19|352.29|15
1648094280000|2022-03-24 03:58:00|355.2|352.3|355.21|352.31|355.23|352.33|355.2|352.3|12
1648094290000|2022-03-24 03:58:10|355.22|352.32|355.28|352.38|355.28|352.38|355.2|352.3|7
1648094300000|2022-03-24 03:58:20|355.27|352.37|355.32|352.42|355.32|352.42|355.24|352.34|15
1648094310000|2022-03-24 03:58:30|355.34|352.44|355.4|352.5|355.41|352.51|355.31|352.41|7
1648094320000|2022-03-24 03:58:40|355.38|352.48|355.38|352.48|355.38|352.48|355.38|352.48|1
1648094330000|2022-03-24 03:58:50|355.42|352.52|355.43|352.53|355.43|352.53|355.38|352.48|6
1648094340000|2022-03-24 03:59:00|355.38|352.48|355.43|352.53|355.43|352.53|355.35|352.45|4
1648094350000|2022-03-24 03:59:10|355.38|352.48|354.83|351.93|355.44|352.54|354.73|351.83|23
1648094360000|2022-03-24 03:59:20|354.82|351.92|354.78|351.88|354.83|351.93|354.71|351.81|14
1648094370000|2022-03-24 03:59:30|354.77|351.87|354.86|351.96|354.86|351.96|354.77|351.87|12
1648094380000|2022-03-24 03:59:40|354.84|351.94|354.84|351.94|354.86|351.96|354.79|351.89|13
1648094390000|2022-03-24 03:59:50|354.85|351.95|354.87|351.97|354.88|351.98|354.85|351.95|9
1648094400000|2022-03-24 04:00:00|354.88|351.98|354.89|351.99|354.94|352.04|354.87|351.97|17
1648094410000|2022-03-24 04:00:10|354.88|351.98|355.2|352.3|355.2|352.3|354.88|351.98|10
1648094420000|2022-03-24 04:00:20|355.39|352.49|354.93|352.03|355.39|352.49|354.93|352.03|28
1648094430000|2022-03-24 04:00:30|354.89|351.99|354.99|352.09|355.04|352.14|354.89|351.99|20
1648094440000|2022-03-24 04:00:40|354.98|352.08|355.5|352.6|355.5|352.6|354.98|352.08|23
1648094450000|2022-03-24 04:00:50|355.44|352.54|355.35|352.45|355.51|352.61|355.29|352.39|20
1648094460000|2022-03-24 04:01:00|355.3|352.4|355.39|352.49|355.39|352.49|355.3|352.4|19
1648094470000|2022-03-24 04:01:10|355.37|352.47|355.38|352.48|355.42|352.52|355.35|352.45|11
1648094480000|2022-03-24 04:01:20|355.39|352.49|355.39|352.49|355.39|352.49|355.39|352.49|1
1648094490000|2022-03-24 04:01:30|355.41|352.51|355.41|352.51|355.46|352.56|355.37|352.47|27
1648094500000|2022-03-24 04:01:40|355.39|352.49|355.38|352.48|355.5|352.6|355.36|352.46|31
1648094510000|2022-03-24 04:01:50|355.44|352.54|355.5|352.6|355.54|352.64|355.36|352.46|28
1648094520000|2022-03-24 04:02:00|355.52|352.62|355.42|352.52|355.55|352.65|355.4|352.5|28
1648094530000|2022-03-24 04:02:10|355.43|352.53|355.34|352.44|355.46|352.56|355.29|352.39|29
1648094540000|2022-03-24 04:02:20|355.35|352.45|355.24|352.34|355.35|352.45|355.21|352.31|14
1648094550000|2022-03-24 04:02:30|355.29|352.39|355.31|352.41|355.36|352.46|355.27|352.37|22
1648094560000|2022-03-24 04:02:40|355.34|352.44|355.31|352.41|355.41|352.51|355.28|352.38|13
1648094570000|2022-03-24 04:02:50|355.3|352.4|355.3|352.4|355.31|352.41|355.27|352.37|6
1648094580000|2022-03-24 04:03:00|355.29|352.39|355.34|352.44|355.44|352.54|355.26|352.36|20
1648094590000|2022-03-24 04:03:10|355.33|352.43|355.4|352.5|355.48|352.58|355.33|352.43|24
1648094600000|2022-03-24 04:03:20|355.38|352.48|355.4|352.5|355.46|352.56|355.34|352.44|31
1648094610000|2022-03-24 04:03:30|355.39|352.49|355.43|352.53|355.5|352.6|355.33|352.43|32
1648094620000|2022-03-24 04:03:40|355.44|352.54|355.52|352.62|355.52|352.62|355.42|352.52|26
1648094630000|2022-03-24 04:03:50|355.53|352.63|355.62|352.72|355.64|352.74|355.43|352.53|31
1648094640000|2022-03-24 04:04:00|355.61|352.71|355.54|352.64|355.63|352.73|355.5|352.6|31
1648094650000|2022-03-24 04:04:10|355.53|352.63|355.5|352.6|355.6|352.7|355.48|352.58|12
1648094660000|2022-03-24 04:04:20|355.51|352.61|355.52|352.62|355.55|352.65|355.48|352.58|11
1648094670000|2022-03-24 04:04:30|355.54|352.64|355.5|352.6|355.55|352.65|355.46|352.56|22
1648094680000|2022-03-24 04:04:40|355.49|352.59|355.63|352.73|355.65|352.75|355.49|352.59|16
1648094690000|2022-03-24 04:04:50|355.64|352.74|355.64|352.74|355.64|352.74|355.64|352.74|1
1648094700000|2022-03-24 04:05:00|355.63|352.73|355.64|352.74|355.64|352.74|355.63|352.73|2
1648094710000|2022-03-24 04:05:10|355.61|352.71|355.71|352.81|355.73|352.83|355.61|352.71|18
1648094720000|2022-03-24 04:05:20|355.7|352.8|355.66|352.76|355.74|352.84|355.6|352.7|19
1648094730000|2022-03-24 04:05:30|355.64|352.74|355.68|352.78|355.69|352.79|355.63|352.73|16
1648094740000|2022-03-24 04:05:40|355.64|352.74|355.64|352.74|355.69|352.79|355.63|352.73|17
1648094750000|2022-03-24 04:05:50|355.65|352.75|355.67|352.77|355.67|352.77|355.65|352.75|4
1648094760000|2022-03-24 04:06:00|355.65|352.75|355.67|352.77|355.8|352.9|355.65|352.75|15
1648094770000|2022-03-24 04:06:10|355.65|352.75|355.68|352.78|355.7|352.8|355.65|352.75|11
1648094780000|2022-03-24 04:06:20|355.67|352.77|355.67|352.77|355.68|352.78|355.66|352.76|14
1648094790000|2022-03-24 04:06:30|355.68|352.78|355.67|352.77|355.68|352.78|355.66|352.76|3
1648094800000|2022-03-24 04:06:40|355.68|352.78|355.66|352.76|355.68|352.78|355.66|352.76|5
1648094810000|2022-03-24 04:06:50|355.68|352.78|355.71|352.81|355.72|352.82|355.68|352.78|18
1648094820000|2022-03-24 04:07:00|355.69|352.79|355.83|352.93|355.83|352.93|355.65|352.75|19
1648094830000|2022-03-24 04:07:10|355.67|352.77|355.71|352.81|355.86|352.96|355.59|352.69|29
1648094840000|2022-03-24 04:07:20|355.72|352.82|355.87|352.97|355.87|352.97|355.56|352.66|24
1648094850000|2022-03-24 04:07:30|355.88|352.98|355.9|353|355.91|353.01|355.81|352.91|16
1648094860000|2022-03-24 04:07:40|355.89|352.99|355.9|353|355.95|353.05|355.88|352.98|12
1648094870000|2022-03-24 04:07:50|355.91|353.01|355.9|353|355.98|353.08|355.9|353|12
1648094880000|2022-03-24 04:08:00|355.91|353.01|355.87|352.97|355.92|353.02|355.79|352.89|13
1648094890000|2022-03-24 04:08:10|355.88|352.98|355.89|352.99|355.9|353|355.87|352.97|9
1648094900000|2022-03-24 04:08:20|355.9|353|355.91|353.01|355.91|353.01|355.9|353|4
1648094910000|2022-03-24 04:08:30|355.92|353.02|355.91|353.01|355.92|353.02|355.91|353.01|2
1648094920000|2022-03-24 04:08:40|355.92|353.02|355.93|353.03|355.93|353.03|355.89|352.99|14
1648094930000|2022-03-24 04:08:50|355.92|353.02|355.82|352.92|355.93|353.03|355.8|352.9|10
1648094940000|2022-03-24 04:09:00|355.83|352.93|355.83|352.93|355.83|352.93|355.82|352.92|5
1648094950000|2022-03-24 04:09:10|355.82|352.92|356.03|353.13|356.04|353.14|355.82|352.92|13
1648094960000|2022-03-24 04:09:20|356.04|353.14|356.04|353.14|356.04|353.14|356.04|353.14|1
1648094970000|2022-03-24 04:09:30|356.02|353.12|355.95|353.05|356.03|353.13|355.95|353.05|3
1648094990000|2022-03-24 04:09:50|355.96|353.06|356.04|353.14|356.05|353.15|355.94|353.04|4
1648095000000|2022-03-24 04:10:00|356.05|353.15|355.97|353.07|356.05|353.15|355.95|353.05|3
1648095010000|2022-03-24 04:10:10|355.95|353.05|355.95|353.05|355.95|353.05|355.94|353.04|3
1648095020000|2022-03-24 04:10:20|355.96|353.06|355.96|353.06|355.96|353.06|355.94|353.04|6
1648095030000|2022-03-24 04:10:30|355.93|353.03|356.06|353.16|356.06|353.16|355.93|353.03|8
1648095040000|2022-03-24 04:10:40|355.95|353.05|355.96|353.06|355.96|353.06|355.95|353.05|2
1648095050000|2022-03-24 04:10:50|355.95|353.05|355.84|352.94|355.96|353.06|355.78|352.88|10
1648095060000|2022-03-24 04:11:00|355.85|352.95|355.97|353.07|355.97|353.07|355.83|352.93|14
1648095070000|2022-03-24 04:11:10|355.98|353.08|355.91|353.01|355.98|353.08|355.9|353|9
1648095080000|2022-03-24 04:11:20|355.9|353|355.91|353.01|355.91|353.01|355.9|353|6
1648095090000|2022-03-24 04:11:30|355.9|353|355.96|353.06|355.96|353.06|355.9|353|4
1648095100000|2022-03-24 04:11:40|355.9|353|355.91|353.01|355.91|353.01|355.9|353|4
1648095110000|2022-03-24 04:11:50|355.9|353|355.9|353|355.91|353.01|355.9|353|3
1648095120000|2022-03-24 04:12:00|355.89|352.99|355.9|353|355.9|353|355.89|352.99|2
1648095130000|2022-03-24 04:12:10|355.91|353.01|356|353.1|356|353.1|355.91|353.01|3
1648095140000|2022-03-24 04:12:20|355.98|353.08|356|353.1|356|353.1|355.98|353.08|3
1648095150000|2022-03-24 04:12:30|355.9|353|355.99|353.09|355.99|353.09|355.9|353|7
1648095160000|2022-03-24 04:12:40|355.96|353.06|355.96|353.06|355.96|353.06|355.96|353.06|1
1648095170000|2022-03-24 04:12:50|355.97|353.07|355.97|353.07|356.03|353.13|355.84|352.94|14
1648095180000|2022-03-24 04:13:00|355.98|353.08|355.98|353.08|355.98|353.08|355.98|353.08|1
1648095190000|2022-03-24 04:13:10|355.99|353.09|356.01|353.11|356.01|353.11|355.99|353.09|5
1648095200000|2022-03-24 04:13:20|355.97|353.07|356.07|353.17|356.08|353.18|355.97|353.07|8
1648095210000|2022-03-24 04:13:30|356.08|353.18|356.08|353.18|356.1|353.2|356.04|353.14|11
1648095220000|2022-03-24 04:13:40|356.09|353.19|356.09|353.19|356.11|353.21|356.07|353.17|8
1648095230000|2022-03-24 04:13:50|356.08|353.18|356.11|353.21|356.11|353.21|356.08|353.18|2
1648095240000|2022-03-24 04:14:00|356.08|353.18|356.07|353.17|356.1|353.2|356.07|353.17|7
1648095250000|2022-03-24 04:14:10|356.08|353.18|356.14|353.24|356.14|353.24|356.07|353.17|9
1648095260000|2022-03-24 04:14:20|356.09|353.19|356.08|353.18|356.15|353.25|356.08|353.18|10
1648095270000|2022-03-24 04:14:30|356.1|353.2|356.14|353.24|356.15|353.25|356.08|353.18|15
1648095280000|2022-03-24 04:14:40|356.15|353.25|356.13|353.23|356.15|353.25|356.08|353.18|17
1648095290000|2022-03-24 04:14:50|356.14|353.24|356.11|353.21|356.14|353.24|356.11|353.21|12
1648095300000|2022-03-24 04:15:00|356.1|353.2|356.04|353.14|356.14|353.24|355.97|353.07|21
1648095310000|2022-03-24 04:15:10|356.03|353.13|356.04|353.14|356.04|353.14|356.03|353.13|2
1648095320000|2022-03-24 04:15:20|356.07|353.17|356.06|353.16|356.13|353.23|356|353.1|18
1648095330000|2022-03-24 04:15:30|356.07|353.17|356.01|353.11|356.15|353.25|356.01|353.11|9
1648095340000|2022-03-24 04:15:40|356.02|353.12|356.09|353.19|356.1|353.2|356.01|353.11|17
1648095350000|2022-03-24 04:15:50|356.08|353.18|355.82|352.92|356.09|353.19|355.82|352.92|21
1648095360000|2022-03-24 04:16:00|355.75|352.85|355.56|352.66|355.75|352.85|355.51|352.61|28
1648095370000|2022-03-24 04:16:10|355.57|352.67|355.6|352.7|355.62|352.72|355.56|352.66|21
1648095380000|2022-03-24 04:16:20|355.57|352.67|355.59|352.69|355.61|352.71|355.57|352.67|14
1648095390000|2022-03-24 04:16:30|355.67|352.77|355.75|352.85|355.76|352.86|355.67|352.77|9
1648095400000|2022-03-24 04:16:40|355.76|352.86|355.76|352.86|355.76|352.86|355.75|352.85|3
1648095410000|2022-03-24 04:16:50|355.75|352.85|355.76|352.86|355.76|352.86|355.75|352.85|4
1648095420000|2022-03-24 04:17:00|355.82|352.92|355.82|352.92|355.83|352.93|355.82|352.92|7
1648095430000|2022-03-24 04:17:10|355.83|352.93|355.7|352.8|355.83|352.93|355.7|352.8|15
1648095440000|2022-03-24 04:17:20|355.71|352.81|355.71|352.81|355.71|352.81|355.71|352.81|1
1648095450000|2022-03-24 04:17:30|355.75|352.85|355.71|352.81|355.75|352.85|355.68|352.78|7
1648095460000|2022-03-24 04:17:40|355.72|352.82|355.73|352.83|355.73|352.83|355.71|352.81|7
1648095470000|2022-03-24 04:17:50|355.74|352.84|355.77|352.87|355.77|352.87|355.74|352.84|8
1648095480000|2022-03-24 04:18:00|355.76|352.86|355.74|352.84|355.76|352.86|355.73|352.83|3
1648095490000|2022-03-24 04:18:10|355.72|352.82|355.78|352.88|355.78|352.88|355.72|352.82|10
1648095500000|2022-03-24 04:18:20|355.77|352.87|355.77|352.87|355.77|352.87|355.77|352.87|1
1648095510000|2022-03-24 04:18:30|355.78|352.88|355.78|352.88|355.78|352.88|355.78|352.88|1
1648095520000|2022-03-24 04:18:40|355.79|352.89|355.79|352.89|355.79|352.89|355.79|352.89|1
1648095530000|2022-03-24 04:18:50|355.76|352.86|355.77|352.87|355.77|352.87|355.76|352.86|2
1648095540000|2022-03-24 04:19:00|355.8|352.9|355.91|353.01|355.91|353.01|355.8|352.9|8
1648095550000|2022-03-24 04:19:10|355.83|352.93|355.83|352.93|355.84|352.94|355.83|352.93|3
1648095560000|2022-03-24 04:19:20|355.84|352.94|355.84|352.94|355.84|352.94|355.84|352.94|1
1648095590000|2022-03-24 04:19:50|355.79|352.89|355.84|352.94|355.84|352.94|355.79|352.89|2
1648095600000|2022-03-24 04:20:00|355.79|352.89|355.85|352.95|355.85|352.95|355.79|352.89|6
1648095610000|2022-03-24 04:20:10|355.83|352.93|355.84|352.94|355.86|352.96|355.83|352.93|8
1648095620000|2022-03-24 04:20:20|355.85|352.95|355.89|352.99|355.89|352.99|355.85|352.95|4
1648095630000|2022-03-24 04:20:30|355.9|353|355.9|353|355.9|353|355.9|353|1
1648095640000|2022-03-24 04:20:40|355.86|352.96|355.86|352.96|355.9|353|355.86|352.96|3
1648095650000|2022-03-24 04:20:50|355.93|353.03|355.93|353.03|355.93|353.03|355.93|353.03|1
1648095660000|2022-03-24 04:21:00|355.92|353.02|355.9|353|355.92|353.02|355.86|352.96|4
1648095670000|2022-03-24 04:21:10|355.91|353.01|355.92|353.02|355.92|353.02|355.91|353.01|2
1648095680000|2022-03-24 04:21:20|355.86|352.96|355.91|353.01|355.92|353.02|355.86|352.96|7
1648095690000|2022-03-24 04:21:30|355.92|353.02|355.93|353.03|355.93|353.03|355.92|353.02|6
1648095700000|2022-03-24 04:21:40|355.92|353.02|356.06|353.16|356.1|353.2|355.92|353.02|12
1648095710000|2022-03-24 04:21:50|356.09|353.19|356.16|353.26|356.16|353.26|356.09|353.19|8
1648095720000|2022-03-24 04:22:00|356.18|353.28|356.1|353.2|356.26|353.36|356.09|353.19|15
1648095730000|2022-03-24 04:22:10|356.11|353.21|356.1|353.2|356.12|353.22|356.09|353.19|23
1648095740000|2022-03-24 04:22:20|356.12|353.22|356.13|353.23|356.13|353.23|356.08|353.18|24
1648095750000|2022-03-24 04:22:30|356.12|353.22|356.07|353.17|356.13|353.23|356.06|353.16|23
1648095760000|2022-03-24 04:22:40|356.06|353.16|355.42|352.52|356.09|353.19|355.4|352.5|23
1648095770000|2022-03-24 04:22:50|355.44|352.54|355.54|352.64|355.61|352.71|355.44|352.54|26
1648095780000|2022-03-24 04:23:00|355.6|352.7|355.66|352.76|355.66|352.76|355.49|352.59|20
1648095790000|2022-03-24 04:23:10|355.58|352.68|355.74|352.84|355.78|352.88|355.58|352.68|17
1648095800000|2022-03-24 04:23:20|355.75|352.85|355.78|352.88|355.81|352.91|355.71|352.81|11
1648095810000|2022-03-24 04:23:30|355.79|352.89|355.81|352.91|355.82|352.92|355.79|352.89|13
1648095820000|2022-03-24 04:23:40|355.82|352.92|355.74|352.84|355.89|352.99|355.71|352.81|14
1648095830000|2022-03-24 04:23:50|355.73|352.83|355.74|352.84|355.76|352.86|355.73|352.83|15
1648095840000|2022-03-24 04:24:00|355.76|352.86|355.76|352.86|355.78|352.88|355.74|352.84|8
1648095850000|2022-03-24 04:24:10|355.75|352.85|355.74|352.84|355.75|352.85|355.73|352.83|4
1648095860000|2022-03-24 04:24:20|355.75|352.85|355.76|352.86|355.82|352.92|355.75|352.85|6
1648095870000|2022-03-24 04:24:30|355.77|352.87|355.78|352.88|355.78|352.88|355.77|352.87|8
1648095890000|2022-03-24 04:24:50|355.83|352.93|355.82|352.92|355.83|352.93|355.82|352.92|4
1648095900000|2022-03-24 04:25:00|355.83|352.93|355.85|352.95|355.85|352.95|355.83|352.93|7
1648095910000|2022-03-24 04:25:10|355.84|352.94|355.79|352.89|355.85|352.95|355.79|352.89|6
1648095920000|2022-03-24 04:25:20|355.83|352.93|355.8|352.9|355.83|352.93|355.76|352.86|7
1648095930000|2022-03-24 04:25:30|355.81|352.91|355.84|352.94|355.86|352.96|355.81|352.91|13
1648095940000|2022-03-24 04:25:40|355.86|352.96|355.84|352.94|355.86|352.96|355.84|352.94|4
1648095950000|2022-03-24 04:25:50|355.82|352.92|355.86|352.96|355.88|352.98|355.82|352.92|6
1648095960000|2022-03-24 04:26:00|355.87|352.97|355.92|353.02|355.93|353.03|355.84|352.94|16
1648095970000|2022-03-24 04:26:10|355.93|353.03|355.92|353.02|355.94|353.04|355.92|353.02|10
1648095980000|2022-03-24 04:26:20|355.93|353.03|355.93|353.03|355.95|353.05|355.92|353.02|17
1648095990000|2022-03-24 04:26:30|355.94|353.04|356.01|353.11|356.01|353.11|355.92|353.02|10
1648096000000|2022-03-24 04:26:40|355.98|353.08|356.01|353.11|356.01|353.11|355.98|353.08|6
1648096010000|2022-03-24 04:26:50|356.02|353.12|356.02|353.12|356.02|353.12|356.01|353.11|3
1648096020000|2022-03-24 04:27:00|356.03|353.13|356.04|353.14|356.04|353.14|356.03|353.13|2
1648096040000|2022-03-24 04:27:20|356|353.1|355.9|353|356|353.1|355.9|353|8
1648096050000|2022-03-24 04:27:30|356.07|353.17|356.01|353.11|356.1|353.2|356|353.1|11
1648096060000|2022-03-24 04:27:40|356.08|353.18|356.09|353.19|356.14|353.24|355.98|353.08|14
1648096070000|2022-03-24 04:27:50|356.07|353.17|356.07|353.17|356.07|353.17|356.07|353.17|1
1648096080000|2022-03-24 04:28:00|356.11|353.21|356.09|353.19|356.14|353.24|356.09|353.19|4
1648096090000|2022-03-24 04:28:10|356.1|353.2|356.13|353.23|356.13|353.23|356.1|353.2|4
1648096100000|2022-03-24 04:28:20|356.12|353.22|356.14|353.24|356.14|353.24|356.12|353.22|2
1648096110000|2022-03-24 04:28:30|356.11|353.21|356.06|353.16|356.11|353.21|356.04|353.14|11
1648096120000|2022-03-24 04:28:40|356.1|353.2|356.1|353.2|356.1|353.2|356.1|353.2|1
1648096130000|2022-03-24 04:28:50|356.11|353.21|356.12|353.22|356.14|353.24|356.11|353.21|4
1648096140000|2022-03-24 04:29:00|356.16|353.26|356.21|353.31|356.28|353.38|356.14|353.24|9
1648096150000|2022-03-24 04:29:10|356.22|353.32|356.24|353.34|356.24|353.34|356.22|353.32|7
1648096160000|2022-03-24 04:29:20|356.23|353.33|356.22|353.32|356.23|353.33|356.22|353.32|2
1648096170000|2022-03-24 04:29:30|356.19|353.29|356.12|353.22|356.19|353.29|356.07|353.17|9
1648096180000|2022-03-24 04:29:40|356.11|353.21|356.04|353.14|356.11|353.21|356.02|353.12|16
1648096190000|2022-03-24 04:29:50|356.07|353.17|355.98|353.08|356.07|353.17|355.98|353.08|8
1648096200000|2022-03-24 04:30:00|356.04|353.14|355.89|352.99|356.04|353.14|355.87|352.97|16
1648096210000|2022-03-24 04:30:10|355.88|352.98|355.89|352.99|355.95|353.05|355.88|352.98|7
1648096220000|2022-03-24 04:30:20|355.87|352.97|355.87|352.97|355.87|352.97|355.87|352.97|1
1648096230000|2022-03-24 04:30:30|355.89|352.99|355.89|352.99|355.89|352.99|355.88|352.98|3
1648096250000|2022-03-24 04:30:50|355.87|352.97|355.88|352.98|355.88|352.98|355.87|352.97|2
1648096260000|2022-03-24 04:31:00|355.91|353.01|355.94|353.04|355.96|353.06|355.91|353.01|7
1648096270000|2022-03-24 04:31:10|355.95|353.05|355.96|353.06|355.96|353.06|355.95|353.05|2
1648096280000|2022-03-24 04:31:20|355.99|353.09|355.98|353.08|356.01|353.11|355.98|353.08|9
1648096290000|2022-03-24 04:31:30|355.99|353.09|355.98|353.08|355.99|353.09|355.98|353.08|4
1648096300000|2022-03-24 04:31:40|355.99|353.09|356.11|353.21|356.19|353.29|355.99|353.09|18
1648096310000|2022-03-24 04:31:50|356.19|353.29|356.14|353.24|356.19|353.29|356.14|353.24|4
1648096320000|2022-03-24 04:32:00|356.15|353.25|356.16|353.26|356.17|353.27|356.15|353.25|4
1648096330000|2022-03-24 04:32:10|356.19|353.29|356.2|353.3|356.22|353.32|356.19|353.29|6
1648096340000|2022-03-24 04:32:20|356.21|353.31|356.19|353.29|356.21|353.31|356.12|353.22|15
1648096350000|2022-03-24 04:32:30|356.15|353.25|356.15|353.25|356.15|353.25|356.15|353.25|1
1648096360000|2022-03-24 04:32:40|356.16|353.26|356.17|353.27|356.17|353.27|356.16|353.26|2
1648096380000|2022-03-24 04:33:00|356.18|353.28|356.19|353.29|356.2|353.3|356.18|353.28|3
1648096390000|2022-03-24 04:33:10|356.2|353.3|356.17|353.27|356.2|353.3|356.17|353.27|3
1648096400000|2022-03-24 04:33:20|356.18|353.28|356.15|353.25|356.2|353.3|356.15|353.25|13
1648096410000|2022-03-24 04:33:30|356.16|353.26|356.16|353.26|356.17|353.27|356.15|353.25|7
1648096420000|2022-03-24 04:33:40|356.15|353.25|356.11|353.21|356.15|353.25|356.1|353.2|5
1648096430000|2022-03-24 04:33:50|356.1|353.2|356.1|353.2|356.11|353.21|356.09|353.19|5
1648096440000|2022-03-24 04:34:00|356.13|353.23|356.11|353.21|356.13|353.23|356.06|353.16|6
1648096450000|2022-03-24 04:34:10|356.1|353.2|356.11|353.21|356.11|353.21|356.1|353.2|2
1648096460000|2022-03-24 04:34:20|356.1|353.2|356.1|353.2|356.1|353.2|356.1|353.2|1
1648096470000|2022-03-24 04:34:30|356.14|353.24|356.07|353.17|356.14|353.24|356.07|353.17|3
1648096480000|2022-03-24 04:34:40|356.14|353.24|356.14|353.24|356.14|353.24|356.14|353.24|1
1648096490000|2022-03-24 04:34:50|356.15|353.25|356.14|353.24|356.16|353.26|356.13|353.23|6
1648096500000|2022-03-24 04:35:00|356.15|353.25|356.06|353.16|356.15|353.25|356.06|353.16|10
1648096510000|2022-03-24 04:35:10|356.14|353.24|356.08|353.18|356.14|353.24|356.06|353.16|13
1648096520000|2022-03-24 04:35:20|356.1|353.2|356.07|353.17|356.11|353.21|356.07|353.17|10
1648096530000|2022-03-24 04:35:30|356.11|353.21|356.11|353.21|356.11|353.21|356.07|353.17|9
1648096540000|2022-03-24 04:35:40|356.08|353.18|356.07|353.17|356.11|353.21|356.07|353.17|8
1648096550000|2022-03-24 04:35:50|356.08|353.18|356.08|353.18|356.11|353.21|356.07|353.17|10
1648096560000|2022-03-24 04:36:00|356.1|353.2|356.12|353.22|356.13|353.23|356.07|353.17|12
1648096570000|2022-03-24 04:36:10|356.11|353.21|356.12|353.22|356.13|353.23|356.11|353.21|6
1648096580000|2022-03-24 04:36:20|356.13|353.23|356.06|353.16|356.13|353.23|356.06|353.16|11
1648096590000|2022-03-24 04:36:30|356.07|353.17|356.08|353.18|356.09|353.19|356.06|353.16|8
1648096600000|2022-03-24 04:36:40|356.1|353.2|356.13|353.23|356.13|353.23|356.1|353.2|5
1648096610000|2022-03-24 04:36:50|356.15|353.25|356.18|353.28|356.22|353.32|356.13|353.23|5
1648096620000|2022-03-24 04:37:00|356.17|353.27|356.17|353.27|356.17|353.27|356.17|353.27|1
1648096630000|2022-03-24 04:37:10|356.12|353.22|356.12|353.22|356.13|353.23|356.12|353.22|3
1648096640000|2022-03-24 04:37:20|356.17|353.27|356.17|353.27|356.17|353.27|356.11|353.21|5
1648096660000|2022-03-24 04:37:40|356.18|353.28|356.15|353.25|356.18|353.28|356.15|353.25|5
1648096670000|2022-03-24 04:37:50|356.17|353.27|356.14|353.24|356.17|353.27|356.13|353.23|4
1648096680000|2022-03-24 04:38:00|356.15|353.25|356.19|353.29|356.22|353.32|356.15|353.25|14
1648096690000|2022-03-24 04:38:10|356.2|353.3|356.18|353.28|356.2|353.3|356.18|353.28|7
1648096700000|2022-03-24 04:38:20|356.19|353.29|356.17|353.27|356.21|353.31|356.13|353.23|14
1648096710000|2022-03-24 04:38:30|356.18|353.28|356.16|353.26|356.2|353.3|356.16|353.26|3
1648096720000|2022-03-24 04:38:40|356.17|353.27|356.16|353.26|356.17|353.27|356.16|353.26|2
1648096730000|2022-03-24 04:38:50|356.17|353.27|356.17|353.27|356.17|353.27|356.16|353.26|3
1648096740000|2022-03-24 04:39:00|356.19|353.29|356.11|353.21|356.19|353.29|356.11|353.21|5
1648096750000|2022-03-24 04:39:10|356.1|353.2|356.11|353.21|356.11|353.21|356.1|353.2|2
1648096760000|2022-03-24 04:39:20|356.1|353.2|356.02|353.12|356.1|353.2|356.02|353.12|9
1648096770000|2022-03-24 04:39:30|356.03|353.13|356.17|353.27|356.18|353.28|356.02|353.12|11
1648096780000|2022-03-24 04:39:40|356.16|353.26|356.11|353.21|356.17|353.27|356.1|353.2|6
1648096790000|2022-03-24 04:39:50|356.12|353.22|356.11|353.21|356.17|353.27|356.09|353.19|14
1648096800000|2022-03-24 04:40:00|356.1|353.2|356.03|353.13|356.11|353.21|356.03|353.13|15
1648096810000|2022-03-24 04:40:10|356.02|353.12|355.99|353.09|356.02|353.12|355.98|353.08|9
1648096820000|2022-03-24 04:40:20|355.98|353.08|355.98|353.08|356|353.1|355.97|353.07|10
1648096830000|2022-03-24 04:40:30|355.99|353.09|356|353.1|356|353.1|355.98|353.08|6
1648096840000|2022-03-24 04:40:40|356.01|353.11|356|353.1|356.01|353.11|356|353.1|2
1648096850000|2022-03-24 04:40:50|355.98|353.08|355.98|353.08|355.98|353.08|355.98|353.08|1
1648096860000|2022-03-24 04:41:00|355.99|353.09|355.98|353.08|355.99|353.09|355.88|352.98|5
1648096880000|2022-03-24 04:41:20|355.99|353.09|355.97|353.07|355.99|353.09|355.97|353.07|5
1648096890000|2022-03-24 04:41:30|355.98|353.08|355.9|353|355.99|353.09|355.88|352.98|11
1648096900000|2022-03-24 04:41:40|355.89|352.99|355.96|353.06|355.98|353.08|355.88|352.98|11
1648096910000|2022-03-24 04:41:50|355.97|353.07|356.02|353.12|356.02|353.12|355.96|353.06|8
1648096920000|2022-03-24 04:42:00|356.03|353.13|356|353.1|356.03|353.13|356|353.1|11
1648096930000|2022-03-24 04:42:10|355.99|353.09|356.03|353.13|356.05|353.15|355.99|353.09|12
1648096940000|2022-03-24 04:42:20|356.05|353.15|356.03|353.13|356.05|353.15|355.98|353.08|13
1648096950000|2022-03-24 04:42:30|356.02|353.12|356.01|353.11|356.03|353.13|356.01|353.11|9
1648096960000|2022-03-24 04:42:40|356.02|353.12|356.14|353.24|356.14|353.24|356.02|353.12|14
1648096970000|2022-03-24 04:42:50|356.15|353.25|356.28|353.38|356.37|353.47|356.08|353.18|18
1648096980000|2022-03-24 04:43:00|356.29|353.39|356.29|353.39|356.35|353.45|356.26|353.36|15
1648096990000|2022-03-24 04:43:10|356.31|353.41|356.3|353.4|356.33|353.43|356.24|353.34|13
1648097000000|2022-03-24 04:43:20|356.29|353.39|356.3|353.4|356.31|353.41|356.27|353.37|11
1648097010000|2022-03-24 04:43:30|356.31|353.41|356.3|353.4|356.31|353.41|356.29|353.39|6
1648097020000|2022-03-24 04:43:40|356.31|353.41|356.29|353.39|356.31|353.41|356.28|353.38|9
1648097030000|2022-03-24 04:43:50|356.27|353.37|356.3|353.4|356.38|353.48|356.26|353.36|15
1648097040000|2022-03-24 04:44:00|356.32|353.42|356.28|353.38|356.32|353.42|356.25|353.35|20
1648097050000|2022-03-24 04:44:10|356.29|353.39|356.44|353.54|356.47|353.57|356.23|353.33|28
1648097060000|2022-03-24 04:44:20|356.42|353.52|356.44|353.54|356.54|353.64|356.42|353.52|20
1648097070000|2022-03-24 04:44:30|356.46|353.56|356.46|353.56|356.47|353.57|356.42|353.52|17
1648097080000|2022-03-24 04:44:40|356.45|353.55|356.46|353.56|356.47|353.57|356.42|353.52|10
1648097090000|2022-03-24 04:44:50|356.45|353.55|356.45|353.55|356.47|353.57|356.4|353.5|18
1648097100000|2022-03-24 04:45:00|356.44|353.54|356.42|353.52|356.46|353.56|356.42|353.52|21
1648097110000|2022-03-24 04:45:10|356.43|353.53|356.47|353.57|356.48|353.58|356.42|353.52|20
1648097120000|2022-03-24 04:45:20|356.48|353.58|356.47|353.57|356.48|353.58|356.43|353.53|19
1648097130000|2022-03-24 04:45:30|356.46|353.56|356.58|353.68|356.59|353.69|356.45|353.55|17
1648097140000|2022-03-24 04:45:40|356.6|353.7|356.62|353.72|356.8|353.9|356.6|353.7|18
1648097150000|2022-03-24 04:45:50|356.65|353.75|356.73|353.83|356.74|353.84|356.65|353.75|23
1648097160000|2022-03-24 04:46:00|356.74|353.84|356.71|353.81|356.75|353.85|356.71|353.81|8
1648097170000|2022-03-24 04:46:10|356.72|353.82|356.76|353.86|356.77|353.87|356.72|353.82|8
1648097190000|2022-03-24 04:46:30|356.72|353.82|356.77|353.87|356.77|353.87|356.72|353.82|4
1648097200000|2022-03-24 04:46:40|356.76|353.86|356.72|353.82|356.89|353.99|356.7|353.8|20
1648097210000|2022-03-24 04:46:50|356.71|353.81|356.8|353.9|356.86|353.96|356.69|353.79|23
1648097220000|2022-03-24 04:47:00|356.81|353.91|356.86|353.96|356.92|354.02|356.77|353.87|22
1648097230000|2022-03-24 04:47:10|356.85|353.95|356.84|353.94|356.9|354|356.77|353.87|29
1648097240000|2022-03-24 04:47:20|356.83|353.93|356.78|353.88|356.84|353.94|356.75|353.85|18
1648097250000|2022-03-24 04:47:30|356.81|353.91|356.83|353.93|356.88|353.98|356.79|353.89|16
1648097260000|2022-03-24 04:47:40|356.85|353.95|356.85|353.95|356.88|353.98|356.81|353.91|20
1648097270000|2022-03-24 04:47:50|356.87|353.97|356.87|353.97|356.87|353.97|356.82|353.92|21
1648097280000|2022-03-24 04:48:00|356.88|353.98|356.87|353.97|356.88|353.98|356.87|353.97|16
1648097290000|2022-03-24 04:48:10|356.88|353.98|356.94|354.04|356.98|354.08|356.87|353.97|24
1648097300000|2022-03-24 04:48:20|356.95|354.05|357.19|354.29|357.19|354.29|356.95|354.05|16
1648097310000|2022-03-24 04:48:30|357.2|354.3|357.27|354.37|357.33|354.43|357.19|354.29|18
1648097320000|2022-03-24 04:48:40|357.32|354.42|357.32|354.42|357.37|354.47|357.19|354.29|25
1648097330000|2022-03-24 04:48:50|357.25|354.35|357.32|354.42|357.34|354.44|357.25|354.35|26
1648097340000|2022-03-24 04:49:00|357.31|354.41|357.31|354.41|357.4|354.5|357.27|354.37|29
1648097350000|2022-03-24 04:49:10|357.33|354.43|357.29|354.39|357.33|354.43|357.28|354.38|23
1648097360000|2022-03-24 04:49:20|357.28|354.38|357.33|354.43|357.35|354.45|357.28|354.38|12
1648097370000|2022-03-24 04:49:30|357.34|354.44|357.33|354.43|357.38|354.48|357.33|354.43|17
1648097380000|2022-03-24 04:49:40|357.34|354.44|357.37|354.47|357.37|354.47|357.33|354.43|19
1648097390000|2022-03-24 04:49:50|357.34|354.44|357.37|354.47|357.38|354.48|357.32|354.42|24
1648097400000|2022-03-24 04:50:00|357.38|354.48|357.34|354.44|357.38|354.48|357.32|354.42|27
1648097410000|2022-03-24 04:50:10|357.35|354.45|357.5|354.6|357.5|354.6|357.27|354.37|33
1648097420000|2022-03-24 04:50:20|357.51|354.61|357.47|354.57|357.51|354.61|357.44|354.54|15
1648097430000|2022-03-24 04:50:30|357.48|354.58|357.48|354.58|357.48|354.58|357.47|354.57|9
1648097440000|2022-03-24 04:50:40|357.49|354.59|357.5|354.6|357.5|354.6|357.49|354.59|2
1648097450000|2022-03-24 04:50:50|357.52|354.62|357.52|354.62|357.53|354.63|357.51|354.61|5
1648097460000|2022-03-24 04:51:00|357.51|354.61|357.52|354.62|357.52|354.62|357.51|354.61|2
1648097470000|2022-03-24 04:51:10|357.53|354.63|357.53|354.63|357.53|354.63|357.53|354.63|1
1648097480000|2022-03-24 04:51:20|357.56|354.66|357.59|354.69|357.59|354.69|357.54|354.64|8
1648097490000|2022-03-24 04:51:30|357.61|354.71|357.61|354.71|357.61|354.71|357.61|354.71|1
1648097500000|2022-03-24 04:51:40|357.59|354.69|357.51|354.61|357.6|354.7|357.51|354.61|10
1648097510000|2022-03-24 04:51:50|357.53|354.63|357.26|354.36|357.53|354.63|357.22|354.32|22
1648097520000|2022-03-24 04:52:00|357.22|354.32|357.47|354.57|357.54|354.64|357.2|354.3|31
1648097530000|2022-03-24 04:52:10|357.45|354.55|357.5|354.6|357.56|354.66|357.42|354.52|25
1648097540000|2022-03-24 04:52:20|357.51|354.61|357.52|354.62|357.61|354.71|357.5|354.6|25
1648097550000|2022-03-24 04:52:30|357.49|354.59|357.49|354.59|357.52|354.62|357.49|354.59|5
1648097560000|2022-03-24 04:52:40|357.5|354.6|357.54|354.64|357.55|354.65|357.48|354.58|17
1648097570000|2022-03-24 04:52:50|357.55|354.65|357.55|354.65|357.55|354.65|357.55|354.65|1
1648097580000|2022-03-24 04:53:00|357.56|354.66|357.5|354.6|357.57|354.67|357.49|354.59|16
1648097590000|2022-03-24 04:53:10|357.54|354.64|357.57|354.67|357.58|354.68|357.54|354.64|5
1648097600000|2022-03-24 04:53:20|357.56|354.66|357.59|354.69|357.61|354.71|357.56|354.66|13
1648097610000|2022-03-24 04:53:30|357.61|354.71|357.62|354.72|357.67|354.77|357.56|354.66|13
1648097620000|2022-03-24 04:53:40|357.63|354.73|357.69|354.79|357.69|354.79|357.62|354.72|18
1648097630000|2022-03-24 04:53:50|357.68|354.78|357.69|354.79|357.7|354.8|357.66|354.76|13
1648097640000|2022-03-24 04:54:00|357.7|354.8|357.66|354.76|357.72|354.82|357.65|354.75|14
1648097650000|2022-03-24 04:54:10|357.67|354.77|357.67|354.77|357.68|354.78|357.65|354.75|13
1648097660000|2022-03-24 04:54:20|357.66|354.76|357.67|354.77|357.69|354.79|357.65|354.75|21
1648097670000|2022-03-24 04:54:30|357.68|354.78|357.67|354.77|357.68|354.78|357.63|354.73|11
1648097680000|2022-03-24 04:54:40|357.74|354.84|357.81|354.91|357.82|354.92|357.74|354.84|14
1648097690000|2022-03-24 04:54:50|357.82|354.92|357.81|354.91|357.82|354.92|357.76|354.86|18
1648097700000|2022-03-24 04:55:00|357.8|354.9|357.75|354.85|357.8|354.9|357.75|354.85|18
1648097710000|2022-03-24 04:55:10|357.77|354.87|357.77|354.87|357.84|354.94|357.75|354.85|12
1648097720000|2022-03-24 04:55:20|357.78|354.88|357.72|354.82|357.78|354.88|357.7|354.8|12
1648097730000|2022-03-24 04:55:30|357.73|354.83|357.83|354.93|357.94|355.04|357.73|354.83|13
1648097740000|2022-03-24 04:55:40|357.87|354.97|357.89|354.99|357.91|355.01|357.81|354.91|20
1648097750000|2022-03-24 04:55:50|357.91|355.01|357.89|354.99|357.91|355.01|357.89|354.99|3
1648097770000|2022-03-24 04:56:10|357.9|355|357.9|355|357.9|355|357.9|355|1
1648097780000|2022-03-24 04:56:20|357.93|355.03|357.93|355.03|358.02|355.12|357.93|355.03|16
1648097790000|2022-03-24 04:56:30|357.92|355.02|357.91|355.01|357.97|355.07|357.91|355.01|20
1648097800000|2022-03-24 04:56:40|357.92|355.02|357.94|355.04|357.94|355.04|357.92|355.02|8
1648097810000|2022-03-24 04:56:50|357.93|355.03|357.92|355.02|357.94|355.04|357.91|355.01|8
1648097820000|2022-03-24 04:57:00|357.91|355.01|357.86|354.96|357.92|355.02|357.84|354.94|22
1648097830000|2022-03-24 04:57:10|357.87|354.97|357.74|354.84|357.87|354.97|357.74|354.84|12
1648097840000|2022-03-24 04:57:20|357.8|354.9|357.79|354.89|357.81|354.91|357.78|354.88|8
1648097850000|2022-03-24 04:57:30|357.78|354.88|357.73|354.83|357.82|354.92|357.71|354.81|11
1648097860000|2022-03-24 04:57:40|357.72|354.82|357.86|354.96|357.95|355.05|357.72|354.82|15
1648097870000|2022-03-24 04:57:50|357.87|354.97|357.85|354.95|357.88|354.98|357.85|354.95|13
1648097880000|2022-03-24 04:58:00|357.82|354.92|357.8|354.9|357.9|355|357.8|354.9|14
1648097890000|2022-03-24 04:58:10|357.84|354.94|357.79|354.89|357.84|354.94|357.78|354.88|12
1648097900000|2022-03-24 04:58:20|357.8|354.9|357.81|354.91|357.87|354.97|357.79|354.89|14
1648097910000|2022-03-24 04:58:30|357.82|354.92|357.81|354.91|357.85|354.95|357.78|354.88|14
1648097920000|2022-03-24 04:58:40|357.82|354.92|357.82|354.92|357.84|354.94|357.81|354.91|8
1648097930000|2022-03-24 04:58:50|357.81|354.91|357.81|354.91|357.83|354.93|357.81|354.91|5
1648097940000|2022-03-24 04:59:00|357.84|354.94|357.94|355.04|357.95|355.05|357.84|354.94|17
1648097950000|2022-03-24 04:59:10|357.96|355.06|357.94|355.04|358.02|355.12|357.94|355.04|16
1648097960000|2022-03-24 04:59:20|357.92|355.02|357.98|355.08|357.98|355.08|357.92|355.02|11
1648097970000|2022-03-24 04:59:30|357.97|355.07|357.91|355.01|357.97|355.07|357.88|354.98|16
1648097980000|2022-03-24 04:59:40|357.92|355.02|357.87|354.97|357.92|355.02|357.84|354.94|10
1648097990000|2022-03-24 04:59:50|357.88|354.98|357.83|354.93|357.88|354.98|357.77|354.87|22
1648098000000|2022-03-24 05:00:00|357.85|354.95|357.88|354.98|357.93|355.03|357.85|354.95|21
1648098010000|2022-03-24 05:00:10|357.87|354.97|357.9|355|357.95|355.05|357.87|354.97|19
1648098020000|2022-03-24 05:00:20|357.92|355.02|357.9|355|357.96|355.06|357.9|355|20
1648098030000|2022-03-24 05:00:30|357.91|355.01|357.87|354.97|357.96|355.06|357.87|354.97|13
1648098040000|2022-03-24 05:00:40|357.88|354.98|357.92|355.02|357.94|355.04|357.88|354.98|12
1648098050000|2022-03-24 05:00:50|357.9|355|357.91|355.01|357.91|355.01|357.88|354.98|6
1648098060000|2022-03-24 05:01:00|357.9|355|357.89|354.99|357.9|355|357.87|354.97|4
1648098070000|2022-03-24 05:01:10|357.9|355|357.85|354.95|357.9|355|357.82|354.92|22
1648098080000|2022-03-24 05:01:20|357.84|354.94|357.74|354.84|357.84|354.94|357.74|354.84|18
1648098090000|2022-03-24 05:01:30|357.75|354.85|357.78|354.88|357.79|354.89|357.75|354.85|15
1648098100000|2022-03-24 05:01:40|357.76|354.86|357.72|354.82|357.77|354.87|357.71|354.81|8
1648098110000|2022-03-24 05:01:50|357.74|354.84|357.74|354.84|357.74|354.84|357.72|354.82|15
1648098120000|2022-03-24 05:02:00|357.75|354.85|357.83|354.93|357.83|354.93|357.65|354.75|27
1648098130000|2022-03-24 05:02:10|357.82|354.92|357.75|354.85|357.83|354.93|357.74|354.84|13
1648098140000|2022-03-24 05:02:20|357.76|354.86|357.76|354.86|357.77|354.87|357.74|354.84|13
1648098150000|2022-03-24 05:02:30|357.77|354.87|357.73|354.83|357.77|354.87|357.73|354.83|19
1648098160000|2022-03-24 05:02:40|357.74|354.84|357.72|354.82|357.76|354.86|357.71|354.81|20
1648098170000|2022-03-24 05:02:50|357.73|354.83|357.72|354.82|357.74|354.84|357.72|354.82|8
1648098180000|2022-03-24 05:03:00|357.74|354.84|357.73|354.83|357.74|354.84|357.72|354.82|7
1648098190000|2022-03-24 05:03:10|357.72|354.82|357.68|354.78|357.75|354.85|357.64|354.74|13
1648098200000|2022-03-24 05:03:20|357.62|354.72|357.67|354.77|357.7|354.8|357.62|354.72|17
1648098210000|2022-03-24 05:03:30|357.68|354.78|357.66|354.76|357.68|354.78|357.65|354.75|15
1648098220000|2022-03-24 05:03:40|357.65|354.75|357.62|354.72|357.67|354.77|357.59|354.69|23
1648098230000|2022-03-24 05:03:50|357.6|354.7|357.72|354.82|357.74|354.84|357.6|354.7|30
1648098240000|2022-03-24 05:04:00|357.7|354.8|357.62|354.72|357.76|354.86|357.6|354.7|24
1648098250000|2022-03-24 05:04:10|357.63|354.73|357.61|354.71|357.65|354.75|357.59|354.69|21
1648098260000|2022-03-24 05:04:20|357.62|354.72|357.6|354.7|357.63|354.73|357.58|354.68|15
1648098270000|2022-03-24 05:04:30|357.59|354.69|357.57|354.67|357.59|354.69|357.54|354.64|13
1648098280000|2022-03-24 05:04:40|357.58|354.68|357.6|354.7|357.6|354.7|357.57|354.67|8
1648098290000|2022-03-24 05:04:50|357.58|354.68|357.6|354.7|357.66|354.76|357.57|354.67|24
1648098300000|2022-03-24 05:05:00|357.59|354.69|357.59|354.69|357.62|354.72|357.58|354.68|9
1648098310000|2022-03-24 05:05:10|357.58|354.68|357.7|354.8|357.71|354.81|357.58|354.68|10
1648098320000|2022-03-24 05:05:20|357.71|354.81|357.68|354.78|357.71|354.81|357.67|354.77|14
1648098330000|2022-03-24 05:05:30|357.67|354.77|357.66|354.76|357.73|354.83|357.65|354.75|17
1648098340000|2022-03-24 05:05:40|357.7|354.8|357.68|354.78|357.7|354.8|357.68|354.78|8
1648098350000|2022-03-24 05:05:50|357.67|354.77|357.68|354.78|357.73|354.83|357.66|354.76|12
1648098360000|2022-03-24 05:06:00|357.72|354.82|357.83|354.93|357.86|354.96|357.68|354.78|14
1648098370000|2022-03-24 05:06:10|357.84|354.94|357.9|355|357.95|355.05|357.83|354.93|9
1648098380000|2022-03-24 05:06:20|357.91|355.01|357.9|355|357.92|355.02|357.87|354.97|17
1648098390000|2022-03-24 05:06:30|357.89|354.99|357.86|354.96|357.89|354.99|357.81|354.91|27
1648098400000|2022-03-24 05:06:40|357.84|354.94|357.89|354.99|357.89|354.99|357.83|354.93|29
1648098410000|2022-03-24 05:06:50|357.87|354.97|357.85|354.95|357.91|355.01|357.84|354.94|17
1648098420000|2022-03-24 05:07:00|357.84|354.94|357.82|354.92|357.85|354.95|357.81|354.91|11
1648098430000|2022-03-24 05:07:10|357.81|354.91|357.76|354.86|357.85|354.95|357.76|354.86|11
1648098440000|2022-03-24 05:07:20|357.79|354.89|357.8|354.9|357.8|354.9|357.76|354.86|7
1648098450000|2022-03-24 05:07:30|357.79|354.89|357.78|354.88|357.8|354.9|357.77|354.87|13
1648098460000|2022-03-24 05:07:40|357.8|354.9|357.8|354.9|357.8|354.9|357.8|354.9|1
1648098480000|2022-03-24 05:08:00|357.81|354.91|357.76|354.86|357.81|354.91|357.76|354.86|7
1648098490000|2022-03-24 05:08:10|357.77|354.87|357.74|354.84|357.79|354.89|357.74|354.84|8
1648098500000|2022-03-24 05:08:20|357.75|354.85|357.75|354.85|357.76|354.86|357.74|354.84|5
1648098510000|2022-03-24 05:08:30|357.74|354.84|357.74|354.84|357.75|354.85|357.73|354.83|5
1648098520000|2022-03-24 05:08:40|357.73|354.83|357.75|354.85|357.76|354.86|357.73|354.83|6
1648098530000|2022-03-24 05:08:50|357.78|354.88|357.83|354.93|357.83|354.93|357.77|354.87|7
1648098540000|2022-03-24 05:09:00|357.84|354.94|357.82|354.92|357.84|354.94|357.81|354.91|7
1648098550000|2022-03-24 05:09:10|357.81|354.91|357.8|354.9|357.81|354.91|357.8|354.9|4
1648098560000|2022-03-24 05:09:20|357.81|354.91|357.72|354.82|357.82|354.92|357.72|354.82|18
1648098570000|2022-03-24 05:09:30|357.73|354.83|357.62|354.72|357.76|354.86|357.62|354.72|15
1648098580000|2022-03-24 05:09:40|357.61|354.71|357.59|354.69|357.65|354.75|357.59|354.69|7
1648098590000|2022-03-24 05:09:50|357.58|354.68|357.59|354.69|357.59|354.69|357.58|354.68|2
1648098600000|2022-03-24 05:10:00|357.58|354.68|357.58|354.68|357.59|354.69|357.58|354.68|5
1648098610000|2022-03-24 05:10:10|357.57|354.67|357.48|354.58|357.61|354.71|357.45|354.55|11
1648098620000|2022-03-24 05:10:20|357.49|354.59|357.49|354.59|357.5|354.6|357.49|354.59|5
1648098630000|2022-03-24 05:10:30|357.5|354.6|357.47|354.57|357.5|354.6|357.46|354.56|8
1648098640000|2022-03-24 05:10:40|357.46|354.56|357.45|354.55|357.46|354.56|357.45|354.55|2
1648098650000|2022-03-24 05:10:50|357.46|354.56|357.46|354.56|357.47|354.57|357.45|354.55|17
1648098660000|2022-03-24 05:11:00|357.47|354.57|357.47|354.57|357.49|354.59|357.46|354.56|15
1648098670000|2022-03-24 05:11:10|357.49|354.59|357.55|354.65|357.55|354.65|357.48|354.58|13
1648098680000|2022-03-24 05:11:20|357.56|354.66|357.57|354.67|357.57|354.67|357.56|354.66|2
1648098690000|2022-03-24 05:11:30|357.58|354.68|357.58|354.68|357.58|354.68|357.58|354.68|1
1648098700000|2022-03-24 05:11:40|357.57|354.67|357.69|354.79|357.69|354.79|357.57|354.67|8
1648098710000|2022-03-24 05:11:50|357.7|354.8|357.79|354.89|357.79|354.89|357.7|354.8|7
1648098720000|2022-03-24 05:12:00|357.81|354.91|357.66|354.76|357.81|354.91|357.64|354.74|18
1648098730000|2022-03-24 05:12:10|357.67|354.77|357.66|354.76|357.68|354.78|357.66|354.76|10
1648098740000|2022-03-24 05:12:20|357.67|354.77|357.68|354.78|357.7|354.8|357.67|354.77|6
1648098750000|2022-03-24 05:12:30|357.7|354.8|357.72|354.82|357.74|354.84|357.69|354.79|9
1648098760000|2022-03-24 05:12:40|357.71|354.81|357.69|354.79|357.74|354.84|357.62|354.72|14
1648098770000|2022-03-24 05:12:50|357.67|354.77|357.7|354.8|357.72|354.82|357.67|354.77|11
1648098780000|2022-03-24 05:13:00|357.69|354.79|357.72|354.82|357.72|354.82|357.69|354.79|6
1648098790000|2022-03-24 05:13:10|357.71|354.81|357.58|354.68|357.71|354.81|357.49|354.59|13
1648098800000|2022-03-24 05:13:20|357.56|354.66|357.62|354.72|357.63|354.73|357.56|354.66|10
1648098820000|2022-03-24 05:13:40|357.63|354.73|357.66|354.76|357.66|354.76|357.63|354.73|4
1648098830000|2022-03-24 05:13:50|357.65|354.75|357.67|354.77|357.69|354.79|357.65|354.75|7
1648098840000|2022-03-24 05:14:00|357.68|354.78|357.68|354.78|357.68|354.78|357.68|354.78|1
1648098850000|2022-03-24 05:14:10|357.69|354.79|357.69|354.79|357.69|354.79|357.69|354.79|1
1648098870000|2022-03-24 05:14:30|357.71|354.81|357.71|354.81|357.71|354.81|357.7|354.8|7
1648098880000|2022-03-24 05:14:40|357.7|354.8|357.62|354.72|357.71|354.81|357.62|354.72|12
1648098890000|2022-03-24 05:14:50|357.61|354.71|357.63|354.73|357.66|354.76|357.57|354.67|11
1648098900000|2022-03-24 05:15:00|357.62|354.72|357.65|354.75|357.67|354.77|357.62|354.72|6
1648098910000|2022-03-24 05:15:10|357.67|354.77|357.64|354.74|357.67|354.77|357.64|354.74|8
1648098920000|2022-03-24 05:15:20|357.62|354.72|357.55|354.65|357.62|354.72|357.55|354.65|8
1648098930000|2022-03-24 05:15:30|357.56|354.66|357.47|354.57|357.57|354.67|357.45|354.55|19
1648098940000|2022-03-24 05:15:40|357.46|354.56|357.46|354.56|357.46|354.56|357.41|354.51|15
1648098950000|2022-03-24 05:15:50|357.45|354.55|357.52|354.62|357.52|354.62|357.44|354.54|8
1648098960000|2022-03-24 05:16:00|357.51|354.61|357.49|354.59|357.54|354.64|357.48|354.58|9
1648098970000|2022-03-24 05:16:10|357.5|354.6|357.5|354.6|357.51|354.61|357.5|354.6|3
1648098980000|2022-03-24 05:16:20|357.51|354.61|357.5|354.6|357.51|354.61|357.5|354.6|8
1648098990000|2022-03-24 05:16:30|357.51|354.61|357.57|354.67|357.57|354.67|357.51|354.61|12
1648099000000|2022-03-24 05:16:40|357.59|354.69|357.6|354.7|357.61|354.71|357.57|354.67|12
1648099010000|2022-03-24 05:16:50|357.57|354.67|357.57|354.67|357.58|354.68|357.57|354.67|3
1648099020000|2022-03-24 05:17:00|357.58|354.68|357.58|354.68|357.58|354.68|357.58|354.68|1
1648099030000|2022-03-24 05:17:10|357.57|354.67|357.63|354.73|357.66|354.76|357.57|354.67|11
1648099040000|2022-03-24 05:17:20|357.64|354.74|357.63|354.73|357.64|354.74|357.63|354.73|2
1648099050000|2022-03-24 05:17:30|357.62|354.72|357.64|354.74|357.64|354.74|357.62|354.72|5
1648099060000|2022-03-24 05:17:40|357.65|354.75|357.64|354.74|357.65|354.75|357.63|354.73|6
1648099070000|2022-03-24 05:17:50|357.63|354.73|357.65|354.75|357.65|354.75|357.63|354.73|12
1648099080000|2022-03-24 05:18:00|357.64|354.74|357.78|354.88|357.85|354.95|357.64|354.74|22
1648099090000|2022-03-24 05:18:10|357.77|354.87|357.82|354.92|357.83|354.93|357.77|354.87|8
1648099100000|2022-03-24 05:18:20|357.83|354.93|357.79|354.89|357.85|354.95|357.78|354.88|12
1648099110000|2022-03-24 05:18:30|357.78|354.88|357.78|354.88|357.85|354.95|357.77|354.87|10
1648099120000|2022-03-24 05:18:40|357.79|354.89|357.74|354.84|357.8|354.9|357.74|354.84|7
1648099130000|2022-03-24 05:18:50|357.72|354.82|357.72|354.82|357.74|354.84|357.72|354.82|14
1648099140000|2022-03-24 05:19:00|357.73|354.83|357.74|354.84|357.75|354.85|357.73|354.83|8
1648099150000|2022-03-24 05:19:10|357.75|354.85|357.75|354.85|357.75|354.85|357.75|354.85|1
1648099160000|2022-03-24 05:19:20|357.76|354.86|357.72|354.82|357.76|354.86|357.72|354.82|7
1648099170000|2022-03-24 05:19:30|357.71|354.81|357.68|354.78|357.71|354.81|357.68|354.78|10
1648099180000|2022-03-24 05:19:40|357.67|354.77|357.66|354.76|357.7|354.8|357.65|354.75|9
1648099190000|2022-03-24 05:19:50|357.7|354.8|357.58|354.68|357.71|354.81|357.57|354.67|12
1648099200000|2022-03-24 05:20:00|357.6|354.7|357.58|354.68|357.6|354.7|357.58|354.68|6
1648099210000|2022-03-24 05:20:10|357.57|354.67|357.67|354.77|357.68|354.78|357.57|354.67|10
1648099220000|2022-03-24 05:20:20|357.66|354.76|357.67|354.77|357.68|354.78|357.66|354.76|10
1648099230000|2022-03-24 05:20:30|357.68|354.78|357.67|354.77|357.68|354.78|357.66|354.76|7
1648099240000|2022-03-24 05:20:40|357.66|354.76|357.66|354.76|357.66|354.76|357.66|354.76|1
1648099250000|2022-03-24 05:20:50|357.67|354.77|357.67|354.77|357.68|354.78|357.66|354.76|5
1648099260000|2022-03-24 05:21:00|357.66|354.76|357.66|354.76|357.66|354.76|357.66|354.76|1
1648099270000|2022-03-24 05:21:10|357.64|354.74|357.64|354.74|357.66|354.76|357.62|354.72|11
1648099280000|2022-03-24 05:21:20|357.63|354.73|357.71|354.81|357.71|354.81|357.61|354.71|11
1648099290000|2022-03-24 05:21:30|357.7|354.8|357.63|354.73|357.71|354.81|357.63|354.73|6
1648099300000|2022-03-24 05:21:40|357.65|354.75|357.65|354.75|357.65|354.75|357.63|354.73|4
1648099310000|2022-03-24 05:21:50|357.66|354.76|357.64|354.74|357.67|354.77|357.64|354.74|3
1648099320000|2022-03-24 05:22:00|357.63|354.73|357.65|354.75|357.66|354.76|357.63|354.73|8
1648099330000|2022-03-24 05:22:10|357.63|354.73|357.65|354.75|357.65|354.75|357.63|354.73|2
1648099350000|2022-03-24 05:22:30|357.63|354.73|357.77|354.87|357.77|354.87|357.63|354.73|15
1648099360000|2022-03-24 05:22:40|357.76|354.86|357.8|354.9|357.8|354.9|357.76|354.86|14
1648099370000|2022-03-24 05:22:50|357.79|354.89|357.82|354.92|357.83|354.93|357.79|354.89|7
1648099380000|2022-03-24 05:23:00|357.83|354.93|357.8|354.9|357.83|354.93|357.77|354.87|10
1648099390000|2022-03-24 05:23:10|357.77|354.87|357.78|354.88|357.8|354.9|357.77|354.87|11
1648099400000|2022-03-24 05:23:20|357.8|354.9|357.78|354.88|357.8|354.9|357.78|354.88|2
1648099410000|2022-03-24 05:23:30|357.77|354.87|357.78|354.88|357.78|354.88|357.77|354.87|2
1648099420000|2022-03-24 05:23:40|357.79|354.89|357.79|354.89|357.79|354.89|357.79|354.89|1
1648099430000|2022-03-24 05:23:50|357.81|354.91|357.85|354.95|357.85|354.95|357.81|354.91|15
1648099440000|2022-03-24 05:24:00|357.83|354.93|357.71|354.81|357.84|354.94|357.67|354.77|13
1648099450000|2022-03-24 05:24:10|357.72|354.82|357.58|354.68|357.72|354.82|357.58|354.68|17
1648099460000|2022-03-24 05:24:20|357.57|354.67|357.41|354.51|357.57|354.67|357.41|354.51|8
1648099470000|2022-03-24 05:24:30|357.34|354.44|357.47|354.57|357.49|354.59|357.34|354.44|16
1648099480000|2022-03-24 05:24:40|357.49|354.59|357.47|354.57|357.49|354.59|357.47|354.57|7
1648099490000|2022-03-24 05:24:50|357.46|354.56|357.42|354.52|357.47|354.57|357.42|354.52|13
1648099500000|2022-03-24 05:25:00|357.43|354.53|357.42|354.52|357.43|354.53|357.42|354.52|2
1648099520000|2022-03-24 05:25:20|357.41|354.51|357.28|354.38|357.41|354.51|357.28|354.38|2
1648099530000|2022-03-24 05:25:30|357.31|354.41|357.35|354.45|357.38|354.48|357.31|354.41|8
1648099540000|2022-03-24 05:25:40|357.34|354.44|357.36|354.46|357.36|354.46|357.34|354.44|5
1648099550000|2022-03-24 05:25:50|357.38|354.48|357.4|354.5|357.41|354.51|357.36|354.46|11
1648099560000|2022-03-24 05:26:00|357.39|354.49|357.43|354.53|357.45|354.55|357.39|354.49|7
1648099570000|2022-03-24 05:26:10|357.45|354.55|357.45|354.55|357.45|354.55|357.43|354.53|3
1648099580000|2022-03-24 05:26:20|357.43|354.53|357.51|354.61|357.56|354.66|357.43|354.53|13
1648099590000|2022-03-24 05:26:30|357.55|354.65|357.57|354.67|357.62|354.72|357.54|354.64|15
1648099600000|2022-03-24 05:26:40|357.54|354.64|357.58|354.68|357.58|354.68|357.52|354.62|14
1648099610000|2022-03-24 05:26:50|357.54|354.64|357.62|354.72|357.64|354.74|357.54|354.64|18
1648099620000|2022-03-24 05:27:00|357.59|354.69|357.62|354.72|357.64|354.74|357.59|354.69|17
1648099630000|2022-03-24 05:27:10|357.64|354.74|357.7|354.8|357.7|354.8|357.62|354.72|8
1648099640000|2022-03-24 05:27:20|357.71|354.81|357.7|354.8|357.71|354.81|357.67|354.77|14
1648099650000|2022-03-24 05:27:30|357.66|354.76|357.48|354.58|357.68|354.78|357.46|354.56|17
1648099660000|2022-03-24 05:27:40|357.49|354.59|357.45|354.55|357.5|354.6|357.43|354.53|21
1648099670000|2022-03-24 05:27:50|357.43|354.53|357.44|354.54|357.48|354.58|357.35|354.45|26
1648099680000|2022-03-24 05:28:00|357.45|354.55|357.42|354.52|357.48|354.58|357.42|354.52|24
1648099690000|2022-03-24 05:28:10|357.43|354.53|357.43|354.53|357.45|354.55|357.41|354.51|11
1648099700000|2022-03-24 05:28:20|357.45|354.55|357.46|354.56|357.46|354.56|357.4|354.5|8
1648099710000|2022-03-24 05:28:30|357.44|354.54|357.43|354.53|357.5|354.6|357.4|354.5|24
1648099720000|2022-03-24 05:28:40|357.46|354.56|357.43|354.53|357.48|354.58|357.4|354.5|16
1648099730000|2022-03-24 05:28:50|357.45|354.55|357.42|354.52|357.45|354.55|357.37|354.47|21
1648099740000|2022-03-24 05:29:00|357.43|354.53|357.52|354.62|357.52|354.62|357.39|354.49|23
1648099750000|2022-03-24 05:29:10|357.46|354.56|357.61|354.71|357.61|354.71|357.45|354.55|23
1648099760000|2022-03-24 05:29:20|357.62|354.72|357.64|354.74|357.67|354.77|357.57|354.67|17
1648099770000|2022-03-24 05:29:30|357.63|354.73|357.6|354.7|357.63|354.73|357.59|354.69|15
1648099780000|2022-03-24 05:29:40|357.61|354.71|357.49|354.59|357.62|354.72|357.49|354.59|19
1648099790000|2022-03-24 05:29:50|357.48|354.58|357.52|354.62|357.53|354.63|357.48|354.58|27
1648099800000|2022-03-24 05:30:00|357.53|354.63|357.54|354.64|357.55|354.65|357.5|354.6|23
1648099810000|2022-03-24 05:30:10|357.51|354.61|357.51|354.61|357.51|354.61|357.49|354.59|11
1648099820000|2022-03-24 05:30:20|357.5|354.6|357.5|354.6|357.53|354.63|357.49|354.59|8
1648099830000|2022-03-24 05:30:30|357.49|354.59|357.5|354.6|357.52|354.62|357.47|354.57|17
1648099840000|2022-03-24 05:30:40|357.51|354.61|357.46|354.56|357.52|354.62|357.45|354.55|22
1648099850000|2022-03-24 05:30:50|357.45|354.55|357.51|354.61|357.56|354.66|357.44|354.54|23
1648099860000|2022-03-24 05:31:00|357.52|354.62|357.48|354.58|357.54|354.64|357.47|354.57|27
1648099870000|2022-03-24 05:31:10|357.51|354.61|357.52|354.62|357.54|354.64|357.47|354.57|10
1648099880000|2022-03-24 05:31:20|357.55|354.65|357.56|354.66|357.56|354.66|357.46|354.56|14
1648099890000|2022-03-24 05:31:30|357.55|354.65|357.58|354.68|357.58|354.68|357.54|354.64|18
1648099900000|2022-03-24 05:31:40|357.56|354.66|357.71|354.81|357.77|354.87|357.56|354.66|20
1648099910000|2022-03-24 05:31:50|357.7|354.8|357.73|354.83|357.75|354.85|357.67|354.77|18
1648099920000|2022-03-24 05:32:00|357.74|354.84|357.74|354.84|357.74|354.84|357.73|354.83|11
1648099930000|2022-03-24 05:32:10|357.73|354.83|357.76|354.86|357.78|354.88|357.73|354.83|12
1648099940000|2022-03-24 05:32:20|357.75|354.85|357.75|354.85|357.76|354.86|357.73|354.83|13
1648099950000|2022-03-24 05:32:30|357.77|354.87|357.75|354.85|357.77|354.87|357.74|354.84|10
1648099960000|2022-03-24 05:32:40|357.76|354.86|357.89|354.99|357.95|355.05|357.76|354.86|23
1648099970000|2022-03-24 05:32:50|357.9|355|357.93|355.03|357.97|355.07|357.9|355|13
1648099980000|2022-03-24 05:33:00|357.94|355.04|358.08|355.18|358.08|355.18|357.94|355.04|13
1648099990000|2022-03-24 05:33:10|357.99|355.09|358.02|355.12|358.04|355.14|357.94|355.04|11
1648100000000|2022-03-24 05:33:20|358.01|355.11|357.95|355.05|358.05|355.15|357.95|355.05|6
1648100010000|2022-03-24 05:33:30|357.98|355.08|358.02|355.12|358.02|355.12|357.98|355.08|3
1648100020000|2022-03-24 05:33:40|358|355.1|358|355.1|358|355.1|358|355.1|1
1648100060000|2022-03-24 05:34:20|358.01|355.11|358.18|355.28|358.18|355.28|358.01|355.11|3
1648100070000|2022-03-24 05:34:30|358.35|355.45|358.6|355.7|358.96|356.06|358.35|355.45|32
1648100080000|2022-03-24 05:34:40|358.44|355.54|358.65|355.75|358.65|355.75|358.44|355.54|24
1648100090000|2022-03-24 05:34:50|358.73|355.83|358.78|355.88|358.92|356.02|358.73|355.83|24
1648100100000|2022-03-24 05:35:00|358.79|355.89|359.11|356.21|359.11|356.21|358.77|355.87|19
1648100110000|2022-03-24 05:35:10|359.12|356.22|359.15|356.25|359.15|356.25|359.07|356.17|11
1648100120000|2022-03-24 05:35:20|359.14|356.24|359.14|356.24|359.14|356.24|359.14|356.24|1
1648100130000|2022-03-24 05:35:30|359.15|356.25|359.16|356.26|359.21|356.31|359.12|356.22|25
1648100140000|2022-03-24 05:35:40|359.21|356.31|359.13|356.23|359.21|356.31|359.04|356.14|30
1648100150000|2022-03-24 05:35:50|359.12|356.22|359.15|356.25|359.2|356.3|359.1|356.2|25
1648100160000|2022-03-24 05:36:00|359.14|356.24|359.17|356.27|359.19|356.29|359.12|356.22|17
1648100170000|2022-03-24 05:36:10|359.18|356.28|359.18|356.28|359.21|356.31|359.15|356.25|19
1648100180000|2022-03-24 05:36:20|359.19|356.29|359.35|356.45|359.35|356.45|359.19|356.29|18
1648100190000|2022-03-24 05:36:30|359.46|356.56|359.37|356.47|359.51|356.61|359.34|356.44|24
1648100200000|2022-03-24 05:36:40|359.35|356.45|359.39|356.49|359.4|356.5|359.32|356.42|23
1648100210000|2022-03-24 05:36:50|359.37|356.47|359.34|356.44|359.46|356.56|359.31|356.41|22
1648100220000|2022-03-24 05:37:00|359.32|356.42|359.46|356.56|359.46|356.56|359.32|356.42|25
1648100230000|2022-03-24 05:37:10|359.42|356.52|359.36|356.46|359.42|356.52|359.34|356.44|13
1648100240000|2022-03-24 05:37:20|359.37|356.47|359.5|356.6|359.5|356.6|359.35|356.45|13
1648100250000|2022-03-24 05:37:30|359.47|356.57|359.53|356.63|359.53|356.63|359.43|356.53|17
1648100260000|2022-03-24 05:37:40|359.54|356.64|359.52|356.62|359.55|356.65|359.5|356.6|23
1648100270000|2022-03-24 05:37:50|359.51|356.61|359.47|356.57|359.52|356.62|359.46|356.56|15
1648100280000|2022-03-24 05:38:00|359.48|356.58|359.49|356.59|359.49|356.59|359.47|356.57|10
1648100290000|2022-03-24 05:38:10|359.5|356.6|359.5|356.6|359.6|356.7|359.49|356.59|25
1648100300000|2022-03-24 05:38:20|359.52|356.62|359.49|356.59|359.54|356.64|359.49|356.59|12
1648100310000|2022-03-24 05:38:30|359.48|356.58|359.49|356.59|359.51|356.61|359.47|356.57|15
1648100320000|2022-03-24 05:38:40|359.48|356.58|359.49|356.59|359.49|356.59|359.48|356.58|8
1648100330000|2022-03-24 05:38:50|359.5|356.6|359.56|356.66|359.56|356.66|359.5|356.6|11
1648100340000|2022-03-24 05:39:00|359.57|356.67|359.6|356.7|359.6|356.7|359.54|356.64|11
1648100350000|2022-03-24 05:39:10|359.61|356.71|359.57|356.67|359.63|356.73|359.55|356.65|14
1648100360000|2022-03-24 05:39:20|359.58|356.68|359.57|356.67|359.58|356.68|359.51|356.61|11
1648100370000|2022-03-24 05:39:30|359.56|356.66|359.59|356.69|359.6|356.7|359.56|356.66|10
1648100380000|2022-03-24 05:39:40|359.6|356.7|359.62|356.72|359.62|356.72|359.58|356.68|11
1648100390000|2022-03-24 05:39:50|359.63|356.73|359.63|356.73|359.63|356.73|359.6|356.7|16
1648100400000|2022-03-24 05:40:00|359.62|356.72|359.62|356.72|359.64|356.74|359.6|356.7|10
1648100410000|2022-03-24 05:40:10|359.61|356.71|359.62|356.72|359.62|356.72|359.61|356.71|4
1648100420000|2022-03-24 05:40:20|359.6|356.7|359.57|356.67|359.6|356.7|359.56|356.66|7
1648100430000|2022-03-24 05:40:30|359.61|356.71|359.62|356.72|359.65|356.75|359.6|356.7|10
1648100440000|2022-03-24 05:40:40|359.65|356.75|359.61|356.71|359.65|356.75|359.59|356.69|7
1648100450000|2022-03-24 05:40:50|359.67|356.77|359.6|356.7|359.67|356.77|359.57|356.67|11
1648100460000|2022-03-24 05:41:00|359.61|356.71|359.61|356.71|359.61|356.71|359.61|356.71|1
1648100480000|2022-03-24 05:41:20|359.57|356.67|359.64|356.74|359.64|356.74|359.57|356.67|9
1648100490000|2022-03-24 05:41:30|359.65|356.75|359.66|356.76|359.66|356.76|359.65|356.75|2
1648100510000|2022-03-24 05:41:50|359.7|356.8|359.72|356.82|359.74|356.84|359.7|356.8|9
1648100520000|2022-03-24 05:42:00|359.73|356.83|359.7|356.8|359.73|356.83|359.7|356.8|14
1648100530000|2022-03-24 05:42:10|359.71|356.81|359.71|356.81|359.74|356.84|359.71|356.81|5
1648100540000|2022-03-24 05:42:20|359.72|356.82|359.74|356.84|359.77|356.87|359.71|356.81|18
1648100550000|2022-03-24 05:42:30|359.73|356.83|359.74|356.84|359.75|356.85|359.72|356.82|6
1648100560000|2022-03-24 05:42:40|359.75|356.85|359.75|356.85|359.75|356.85|359.74|356.84|3
1648100570000|2022-03-24 05:42:50|359.74|356.84|359.75|356.85|359.78|356.88|359.72|356.82|10
1648100580000|2022-03-24 05:43:00|359.76|356.86|359.74|356.84|359.76|356.86|359.74|356.84|3
1648100590000|2022-03-24 05:43:10|359.75|356.85|359.82|356.92|359.82|356.92|359.75|356.85|3
1648100600000|2022-03-24 05:43:20|359.83|356.93|359.85|356.95|359.85|356.95|359.83|356.93|2
1648100610000|2022-03-24 05:43:30|359.84|356.94|359.89|356.99|359.89|356.99|359.83|356.93|9
1648100620000|2022-03-24 05:43:40|359.88|356.98|359.9|357|359.9|357|359.88|356.98|5
1648100630000|2022-03-24 05:43:50|359.89|356.99|359.89|356.99|359.89|356.99|359.89|356.99|1
1648100640000|2022-03-24 05:44:00|359.88|356.98|359.77|356.87|359.88|356.98|359.74|356.84|12
1648100650000|2022-03-24 05:44:10|359.79|356.89|359.75|356.85|359.79|356.89|359.71|356.81|17
1648100660000|2022-03-24 05:44:20|359.74|356.84|359.66|356.76|359.74|356.84|359.66|356.76|13
1648100670000|2022-03-24 05:44:30|359.62|356.72|359.55|356.65|359.65|356.75|359.55|356.65|20
1648100680000|2022-03-24 05:44:40|359.56|356.66|359.53|356.63|359.57|356.67|359.46|356.56|22
1648100690000|2022-03-24 05:44:50|359.51|356.61|359.35|356.45|359.51|356.61|359.35|356.45|16
1648100700000|2022-03-24 05:45:00|359.34|356.44|359.46|356.56|359.47|356.57|359.33|356.43|17
1648100710000|2022-03-24 05:45:10|359.48|356.58|359.45|356.55|359.49|356.59|359.45|356.55|11
1648100720000|2022-03-24 05:45:20|359.46|356.56|359.35|356.45|359.46|356.56|359.34|356.44|11
1648100730000|2022-03-24 05:45:30|359.34|356.44|359.36|356.46|359.4|356.5|359.32|356.42|23
1648100740000|2022-03-24 05:45:40|359.37|356.47|359.31|356.41|359.37|356.47|359.26|356.36|24
1648100750000|2022-03-24 05:45:50|359.33|356.43|359.32|356.42|359.33|356.43|359.3|356.4|22
1648100760000|2022-03-24 05:46:00|359.33|356.43|359.33|356.43|359.35|356.45|359.31|356.41|23
1648100770000|2022-03-24 05:46:10|359.34|356.44|359.32|356.42|359.34|356.44|359.31|356.41|19
1648100780000|2022-03-24 05:46:20|359.33|356.43|359.28|356.38|359.33|356.43|359.21|356.31|22
1648100790000|2022-03-24 05:46:30|359.27|356.37|359.31|356.41|359.34|356.44|359.23|356.33|19
1648100810000|2022-03-24 05:46:50|359.3|356.4|359.31|356.41|359.31|356.41|359.3|356.4|6
1648100820000|2022-03-24 05:47:00|359.32|356.42|359.29|356.39|359.32|356.42|359.29|356.39|7
1648100830000|2022-03-24 05:47:10|359.3|356.4|359.3|356.4|359.32|356.42|359.29|356.39|11
1648100840000|2022-03-24 05:47:20|359.32|356.42|359.3|356.4|359.32|356.42|359.3|356.4|4
1648100850000|2022-03-24 05:47:30|359.32|356.42|359.31|356.41|359.34|356.44|359.3|356.4|6
1648100860000|2022-03-24 05:47:40|359.33|356.43|359.31|356.41|359.34|356.44|359.3|356.4|7
1648100870000|2022-03-24 05:47:50|359.34|356.44|359.41|356.51|359.41|356.51|359.31|356.41|4
1648100880000|2022-03-24 05:48:00|359.4|356.5|359.41|356.51|359.44|356.54|359.38|356.48|11
1648100890000|2022-03-24 05:48:10|359.42|356.52|359.44|356.54|359.45|356.55|359.41|356.51|11
1648100900000|2022-03-24 05:48:20|359.45|356.55|359.45|356.55|359.45|356.55|359.44|356.54|5
1648100910000|2022-03-24 05:48:30|359.46|356.56|359.49|356.59|359.49|356.59|359.45|356.55|8
1648100920000|2022-03-24 05:48:40|359.48|356.58|359.51|356.61|359.52|356.62|359.48|356.58|4
1648100930000|2022-03-24 05:48:50|359.62|356.72|359.92|357.02|359.92|357.02|359.62|356.72|16
1648100940000|2022-03-24 05:49:00|359.93|357.03|359.96|357.06|359.98|357.08|359.92|357.02|10
1648100950000|2022-03-24 05:49:10|359.97|357.07|359.7|356.8|360|357.1|359.7|356.8|23
1648100960000|2022-03-24 05:49:20|359.68|356.78|359.52|356.62|359.68|356.78|359.5|356.6|25
1648100970000|2022-03-24 05:49:30|359.5|356.6|359.79|356.89|359.82|356.92|359.5|356.6|20
1648100980000|2022-03-24 05:49:40|359.83|356.93|359.78|356.88|359.83|356.93|359.75|356.85|17
1648100990000|2022-03-24 05:49:50|359.76|356.86|359.75|356.85|359.82|356.92|359.73|356.83|18
1648101000000|2022-03-24 05:50:00|359.74|356.84|359.79|356.89|359.82|356.92|359.72|356.82|17
1648101010000|2022-03-24 05:50:10|359.78|356.88|359.72|356.82|359.78|356.88|359.69|356.79|20
1648101020000|2022-03-24 05:50:20|359.73|356.83|359.8|356.9|359.83|356.93|359.73|356.83|12
1648101030000|2022-03-24 05:50:30|359.81|356.91|359.83|356.93|359.83|356.93|359.77|356.87|12
1648101040000|2022-03-24 05:50:40|359.82|356.92|359.83|356.93|359.83|356.93|359.81|356.91|10
1648101050000|2022-03-24 05:50:50|359.82|356.92|359.84|356.94|359.84|356.94|359.82|356.92|8
1648101060000|2022-03-24 05:51:00|359.85|356.95|360.02|357.12|360.03|357.13|359.85|356.95|19
1648101070000|2022-03-24 05:51:10|360.03|357.13|360.08|357.18|360.12|357.22|359.97|357.07|19
1648101080000|2022-03-24 05:51:20|360.04|357.14|360.06|357.16|360.11|357.21|360.02|357.12|9
1648101090000|2022-03-24 05:51:30|360.09|357.19|359.97|357.07|360.09|357.19|359.95|357.05|24
1648101100000|2022-03-24 05:51:40|359.99|357.09|359.99|357.09|360|357.1|359.97|357.07|11
1648101110000|2022-03-24 05:51:50|360|357.1|360|357.1|360.03|357.13|359.98|357.08|13
1648101120000|2022-03-24 05:52:00|360.01|357.11|360.05|357.15|360.05|357.15|360.01|357.11|3
1648101130000|2022-03-24 05:52:10|360.13|357.23|360.22|357.32|360.24|357.34|360.13|357.23|10
1648101140000|2022-03-24 05:52:20|360.23|357.33|360.26|357.36|360.34|357.44|360.23|357.33|19
1648101150000|2022-03-24 05:52:30|360.27|357.37|360.3|357.4|360.31|357.41|360.24|357.34|11
1648101160000|2022-03-24 05:52:40|360.31|357.41|360.49|357.59|360.5|357.6|360.31|357.41|20
1648101170000|2022-03-24 05:52:50|360.51|357.61|360.45|357.55|360.62|357.72|360.45|357.55|22
1648101180000|2022-03-24 05:53:00|360.48|357.58|360.52|357.62|360.52|357.62|360.46|357.56|18
1648101190000|2022-03-24 05:53:10|360.5|357.6|360.53|357.63|360.57|357.67|360.5|357.6|11
1648101200000|2022-03-24 05:53:20|360.54|357.64|360.53|357.63|360.54|357.64|360.46|357.56|9
1648101210000|2022-03-24 05:53:30|360.52|357.62|360.5|357.6|360.53|357.63|360.5|357.6|6
1648101220000|2022-03-24 05:53:40|360.49|357.59|360.5|357.6|360.53|357.63|360.46|357.56|17
1648101230000|2022-03-24 05:53:50|360.51|357.61|360.54|357.64|360.58|357.68|360.51|357.61|8
1648101240000|2022-03-24 05:54:00|360.55|357.65|360.55|357.65|360.55|357.65|360.55|357.65|1
1648101250000|2022-03-24 05:54:10|360.58|357.68|360.54|357.64|360.58|357.68|360.54|357.64|2
1648101260000|2022-03-24 05:54:20|360.57|357.67|360.54|357.64|360.58|357.68|360.54|357.64|3
1648101270000|2022-03-24 05:54:30|360.53|357.63|360.55|357.65|360.55|357.65|360.53|357.63|3
1648101280000|2022-03-24 05:54:40|360.54|357.64|360.54|357.64|360.54|357.64|360.54|357.64|1
1648101290000|2022-03-24 05:54:50|360.53|357.63|360.53|357.63|360.53|357.63|360.53|357.63|1
1648101300000|2022-03-24 05:55:00|360.52|357.62|360.47|357.57|360.53|357.63|360.47|357.57|8
1648101310000|2022-03-24 05:55:10|360.46|357.56|360.45|357.55|360.53|357.63|360.45|357.55|9
1648101320000|2022-03-24 05:55:20|360.46|357.56|360.45|357.55|360.51|357.61|360.44|357.54|13
1648101330000|2022-03-24 05:55:30|360.47|357.57|360.55|357.65|360.6|357.7|360.47|357.57|6
1648101340000|2022-03-24 05:55:40|360.58|357.68|360.64|357.74|360.68|357.78|360.58|357.68|6
1648101350000|2022-03-24 05:55:50|360.65|357.75|360.64|357.74|360.67|357.77|360.63|357.73|5
1648101360000|2022-03-24 05:56:00|360.65|357.75|360.86|357.96|360.86|357.96|360.65|357.75|5
1648101370000|2022-03-24 05:56:10|360.8|357.9|360.97|358.07|361.03|358.13|360.8|357.9|27
1648101380000|2022-03-24 05:56:20|360.96|358.06|361.13|358.23|361.14|358.24|360.96|358.06|23
1648101390000|2022-03-24 05:56:30|361.14|358.24|361.13|358.23|361.19|358.29|361.04|358.14|11
1648101400000|2022-03-24 05:56:40|361.06|358.16|361.06|358.16|361.07|358.17|361.05|358.15|9
1648101410000|2022-03-24 05:56:50|361.05|358.15|361.04|358.14|361.13|358.23|361.03|358.13|13
1648101420000|2022-03-24 05:57:00|361.03|358.13|360.99|358.09|361.08|358.18|360.97|358.07|15
1648101430000|2022-03-24 05:57:10|360.98|358.08|360.99|358.09|361|358.1|360.98|358.08|10
1648101440000|2022-03-24 05:57:20|361|358.1|361|358.1|361|358.1|360.99|358.09|5
1648101450000|2022-03-24 05:57:30|360.99|358.09|361.1|358.2|361.1|358.2|360.99|358.09|7
1648101460000|2022-03-24 05:57:40|361.05|358.15|361.08|358.18|361.08|358.18|361.05|358.15|6
1648101470000|2022-03-24 05:57:50|361.07|358.17|361.15|358.25|361.15|358.25|361.07|358.17|8
1648101480000|2022-03-24 05:58:00|361.12|358.22|361.15|358.25|361.15|358.25|361.12|358.22|2
1648101500000|2022-03-24 05:58:20|361.2|358.3|361.2|358.3|361.2|358.3|361.2|358.3|1
1648101510000|2022-03-24 05:58:30|361.21|358.31|361.2|358.3|361.21|358.31|361.2|358.3|2
1648101520000|2022-03-24 05:58:40|361.21|358.31|361.1|358.2|361.21|358.31|361.1|358.2|4
1648101530000|2022-03-24 05:58:50|361.11|358.21|361.1|358.2|361.11|358.21|361.1|358.2|2
1648101540000|2022-03-24 05:59:00|361.13|358.23|361.12|358.22|361.13|358.23|361.09|358.19|4
1648101560000|2022-03-24 05:59:20|361.18|358.28|361.03|358.13|361.18|358.28|361.03|358.13|2
1648101570000|2022-03-24 05:59:30|361.18|358.28|361.18|358.28|361.18|358.28|361.16|358.26|3
1648101590000|2022-03-24 05:59:50|361.17|358.27|361.07|358.17|361.17|358.27|361.01|358.11|9
1648101600000|2022-03-24 06:00:00|361.09|358.19|361.41|358.51|361.49|358.59|361.08|358.18|19
1648101610000|2022-03-24 06:00:10|361.49|358.59|361.36|358.46|361.5|358.6|361.34|358.44|10
1648101620000|2022-03-24 06:00:20|361.35|358.45|361.52|358.62|361.56|358.66|361.32|358.42|17
1648101630000|2022-03-24 06:00:30|361.48|358.58|361.42|358.52|361.53|358.63|361.42|358.52|9
1648101640000|2022-03-24 06:00:40|361.43|358.53|361.46|358.56|361.46|358.56|361.4|358.5|10
1648101650000|2022-03-24 06:00:50|361.43|358.53|361.35|358.45|361.46|358.56|361.35|358.45|5
1648101660000|2022-03-24 06:01:00|361.39|358.49|361.47|358.57|361.48|358.58|361.34|358.44|21
1648101670000|2022-03-24 06:01:10|361.41|358.51|361.4|358.5|361.47|358.57|361.4|358.5|16
1648101680000|2022-03-24 06:01:20|361.41|358.51|361.56|358.66|361.59|358.69|361.41|358.51|24
1648101690000|2022-03-24 06:01:30|361.48|358.58|361.54|358.64|361.67|358.77|361.47|358.57|18
1648101700000|2022-03-24 06:01:40|361.53|358.63|361.63|358.73|361.66|358.76|361.51|358.61|25
1648101710000|2022-03-24 06:01:50|361.61|358.71|361.59|358.69|361.63|358.73|361.58|358.68|14
1648101720000|2022-03-24 06:02:00|361.56|358.66|361.62|358.72|361.63|358.73|361.56|358.66|10
1648101730000|2022-03-24 06:02:10|361.61|358.71|361.64|358.74|361.66|358.76|361.5|358.6|25
1648101740000|2022-03-24 06:02:20|361.56|358.66|361.59|358.69|361.65|358.75|361.56|358.66|13
1648101750000|2022-03-24 06:02:30|361.6|358.7|361.59|358.69|361.67|358.77|361.59|358.69|19
1648101760000|2022-03-24 06:02:40|361.67|358.77|361.7|358.8|361.7|358.8|361.61|358.71|21
1648101770000|2022-03-24 06:02:50|361.69|358.79|361.58|358.68|361.71|358.81|361.56|358.66|15
1648101780000|2022-03-24 06:03:00|361.64|358.74|361.57|358.67|361.74|358.84|361.57|358.67|19
1648101790000|2022-03-24 06:03:10|361.68|358.78|361.64|358.74|361.68|358.78|361.57|358.67|7
1648101800000|2022-03-24 06:03:20|361.63|358.73|361.73|358.83|361.74|358.84|361.62|358.72|14
1648101810000|2022-03-24 06:03:30|361.71|358.81|361.75|358.85|361.81|358.91|361.61|358.71|15
1648101820000|2022-03-24 06:03:40|361.81|358.91|361.71|358.81|361.81|358.91|361.7|358.8|13
1648101830000|2022-03-24 06:03:50|361.8|358.9|361.72|358.82|361.8|358.9|361.69|358.79|10
1648101840000|2022-03-24 06:04:00|361.76|358.86|361.63|358.73|361.8|358.9|361.63|358.73|22
1648101850000|2022-03-24 06:04:10|361.62|358.72|361.73|358.83|361.75|358.85|361.62|358.72|10
1648101860000|2022-03-24 06:04:20|361.7|358.8|361.7|358.8|361.8|358.9|361.7|358.8|19
1648101870000|2022-03-24 06:04:30|361.72|358.82|361.72|358.82|361.79|358.89|361.71|358.81|12
1648101880000|2022-03-24 06:04:40|361.73|358.83|361.9|359|361.9|359|361.72|358.82|16
1648101890000|2022-03-24 06:04:50|361.89|358.99|361.93|359.03|361.93|359.03|361.87|358.97|8
1648101900000|2022-03-24 06:05:00|361.96|359.06|361.97|359.07|362.04|359.14|361.91|359.01|18
1648101910000|2022-03-24 06:05:10|361.99|359.09|362.07|359.17|362.13|359.23|361.96|359.06|23
1648101920000|2022-03-24 06:05:20|362.08|359.18|362.16|359.26|362.19|359.29|362.06|359.16|16
1648101930000|2022-03-24 06:05:30|362.15|359.25|362.25|359.35|362.25|359.35|362.08|359.18|8
1648101940000|2022-03-24 06:05:40|362.34|359.44|362.43|359.53|362.51|359.61|362.28|359.38|24
1648101950000|2022-03-24 06:05:50|362.44|359.54|362.24|359.34|362.53|359.63|362.16|359.26|25
1648101960000|2022-03-24 06:06:00|362.25|359.35|362.23|359.33|362.29|359.39|362.23|359.33|17
1648101970000|2022-03-24 06:06:10|362.24|359.34|362.29|359.39|362.36|359.46|362.24|359.34|26
1648101980000|2022-03-24 06:06:20|362.25|359.35|362.29|359.39|362.31|359.41|362.24|359.34|17
1648101990000|2022-03-24 06:06:30|362.28|359.38|362.23|359.33|362.28|359.38|362.2|359.3|20
1648102000000|2022-03-24 06:06:40|362.22|359.32|362.23|359.33|362.23|359.33|362.21|359.31|18
1648102010000|2022-03-24 06:06:50|362.22|359.32|362.23|359.33|362.24|359.34|362.21|359.31|15
1648102020000|2022-03-24 06:07:00|362.22|359.32|362.24|359.34|362.24|359.34|362.22|359.32|13
1648102030000|2022-03-24 06:07:10|362.23|359.33|362.22|359.32|362.24|359.34|362.22|359.32|9
1648102040000|2022-03-24 06:07:20|362.23|359.33|362.32|359.42|362.32|359.42|362.21|359.31|19
1648102050000|2022-03-24 06:07:30|362.33|359.43|362.42|359.52|362.43|359.53|362.32|359.42|19
1648102060000|2022-03-24 06:07:40|362.46|359.56|362.46|359.56|362.46|359.56|362.39|359.49|22
1648102070000|2022-03-24 06:07:50|362.45|359.55|362.49|359.59|362.52|359.62|362.43|359.53|25
1648102080000|2022-03-24 06:08:00|362.5|359.6|362.5|359.6|362.54|359.64|362.46|359.56|18
1648102090000|2022-03-24 06:08:10|362.49|359.59|362.5|359.6|362.54|359.64|362.46|359.56|21
1648102100000|2022-03-24 06:08:20|362.49|359.59|362.52|359.62|362.54|359.64|362.49|359.59|18
1648102110000|2022-03-24 06:08:30|362.51|359.61|362.52|359.62|362.53|359.63|362.51|359.61|8
1648102120000|2022-03-24 06:08:40|362.53|359.63|362.5|359.6|362.54|359.64|362.5|359.6|14
1648102130000|2022-03-24 06:08:50|362.51|359.61|362.48|359.58|362.52|359.62|362.44|359.54|17
1648102140000|2022-03-24 06:09:00|362.49|359.59|362.45|359.55|362.5|359.6|362.42|359.52|18
1648102150000|2022-03-24 06:09:10|362.44|359.54|362.35|359.45|362.46|359.56|362.34|359.44|19
1648102160000|2022-03-24 06:09:20|362.36|359.46|362.2|359.3|362.39|359.49|362.18|359.28|23
1648102170000|2022-03-24 06:09:30|362.22|359.32|362.2|359.3|362.33|359.43|362.15|359.25|15
1648102180000|2022-03-24 06:09:40|362.19|359.29|362.15|359.25|362.21|359.31|362.14|359.24|14
1648102190000|2022-03-24 06:09:50|362.18|359.28|362.22|359.32|362.22|359.32|362.18|359.28|17
1648102200000|2022-03-24 06:10:00|362.23|359.33|362.23|359.33|362.25|359.35|362.19|359.29|20
1648102210000|2022-03-24 06:10:10|362.22|359.32|362.08|359.18|362.24|359.34|362.01|359.11|25
1648102220000|2022-03-24 06:10:20|362.1|359.2|362.1|359.2|362.12|359.22|362.07|359.17|14
1648102230000|2022-03-24 06:10:30|362.16|359.26|362.31|359.41|362.31|359.41|362.15|359.25|21
1648102240000|2022-03-24 06:10:40|362.3|359.4|362.36|359.46|362.39|359.49|362.3|359.4|18
1648102250000|2022-03-24 06:10:50|362.37|359.47|362.42|359.52|362.46|359.56|362.35|359.45|22
1648102260000|2022-03-24 06:11:00|362.43|359.53|362.43|359.53|362.43|359.53|362.4|359.5|11
1648102270000|2022-03-24 06:11:10|362.42|359.52|362.45|359.55|362.45|359.55|362.39|359.49|16
1648102280000|2022-03-24 06:11:20|362.44|359.54|362.44|359.54|362.48|359.58|362.4|359.5|19
1648102290000|2022-03-24 06:11:30|362.45|359.55|362.41|359.51|362.46|359.56|362.39|359.49|11
1648102300000|2022-03-24 06:11:40|362.42|359.52|362.41|359.51|362.43|359.53|362.4|359.5|10
1648102310000|2022-03-24 06:11:50|362.39|359.49|362.5|359.6|362.53|359.63|362.39|359.49|22
1648102320000|2022-03-24 06:12:00|362.51|359.61|362.5|359.6|362.54|359.64|362.48|359.58|15
1648102330000|2022-03-24 06:12:10|362.52|359.62|362.5|359.6|362.54|359.64|362.48|359.58|12
1648102340000|2022-03-24 06:12:20|362.53|359.63|362.54|359.64|362.54|359.64|362.48|359.58|11
1648102350000|2022-03-24 06:12:30|362.49|359.59|362.5|359.6|362.53|359.63|362.48|359.58|13
1648102360000|2022-03-24 06:12:40|362.51|359.61|362.49|359.59|362.54|359.64|362.49|359.59|16
1648102370000|2022-03-24 06:12:50|362.5|359.6|362.52|359.62|362.54|359.64|362.49|359.59|14
1648102380000|2022-03-24 06:13:00|362.5|359.6|362.51|359.61|362.54|359.64|362.48|359.58|20
1648102390000|2022-03-24 06:13:10|362.52|359.62|362.6|359.7|362.6|359.7|362.47|359.57|23
1648102400000|2022-03-24 06:13:20|362.58|359.68|362.62|359.72|362.63|359.73|362.56|359.66|15
1648102410000|2022-03-24 06:13:30|362.6|359.7|362.58|359.68|362.61|359.71|362.57|359.67|12
1648102420000|2022-03-24 06:13:40|362.59|359.69|362.63|359.73|362.63|359.73|362.58|359.68|8
1648102430000|2022-03-24 06:13:50|362.56|359.66|362.6|359.7|362.66|359.76|362.54|359.64|16
1648102440000|2022-03-24 06:14:00|362.59|359.69|362.63|359.73|362.71|359.81|362.55|359.65|25
1648102450000|2022-03-24 06:14:10|362.64|359.74|362.64|359.74|362.69|359.79|362.57|359.67|24
1648102460000|2022-03-24 06:14:20|362.62|359.72|362.51|359.61|362.64|359.74|362.47|359.57|21
1648102470000|2022-03-24 06:14:30|362.48|359.58|362.33|359.43|362.49|359.59|362.33|359.43|21
1648102480000|2022-03-24 06:14:40|362.32|359.42|362.32|359.42|362.32|359.42|362.27|359.37|16
1648102490000|2022-03-24 06:14:50|362.3|359.4|362.31|359.41|362.33|359.43|362.28|359.38|13
1648102500000|2022-03-24 06:15:00|362.33|359.43|362.25|359.35|362.33|359.43|362.25|359.35|19
1648102510000|2022-03-24 06:15:10|362.31|359.41|362.25|359.35|362.32|359.42|362.21|359.31|18
1648102520000|2022-03-24 06:15:20|362.26|359.36|362.2|359.3|362.27|359.37|362.2|359.3|20
1648102530000|2022-03-24 06:15:30|362.25|359.35|362.41|359.51|362.41|359.51|362.23|359.33|24
1648102540000|2022-03-24 06:15:40|362.4|359.5|362.41|359.51|362.43|359.53|362.38|359.48|20
1648102550000|2022-03-24 06:15:50|362.4|359.5|362.41|359.51|362.45|359.55|362.36|359.46|24
1648102560000|2022-03-24 06:16:00|362.39|359.49|362.48|359.58|362.5|359.6|362.38|359.48|19
1648102570000|2022-03-24 06:16:10|362.47|359.57|362.46|359.56|362.52|359.62|362.45|359.55|13
1648102580000|2022-03-24 06:16:20|362.47|359.57|362.57|359.67|362.58|359.68|362.47|359.57|19
1648102590000|2022-03-24 06:16:30|362.58|359.68|362.6|359.7|362.6|359.7|362.52|359.62|24
1648102600000|2022-03-24 06:16:40|362.61|359.71|362.57|359.67|362.61|359.71|362.55|359.65|21
1648102610000|2022-03-24 06:16:50|362.56|359.66|362.59|359.69|362.59|359.69|362.55|359.65|21
1648102620000|2022-03-24 06:17:00|362.58|359.68|362.62|359.72|362.63|359.73|362.54|359.64|23
1648102630000|2022-03-24 06:17:10|362.65|359.75|362.74|359.84|362.77|359.87|362.62|359.72|24
1648102640000|2022-03-24 06:17:20|362.73|359.83|362.81|359.91|362.83|359.93|362.71|359.81|25
1648102650000|2022-03-24 06:17:30|362.83|359.93|362.85|359.95|362.88|359.98|362.78|359.88|24
1648102660000|2022-03-24 06:17:40|362.86|359.96|362.86|359.96|362.89|359.99|362.85|359.95|16
1648102670000|2022-03-24 06:17:50|362.85|359.95|362.85|359.95|362.89|359.99|362.85|359.95|15
1648102680000|2022-03-24 06:18:00|362.86|359.96|362.88|359.98|362.88|359.98|362.84|359.94|18
1648102690000|2022-03-24 06:18:10|362.87|359.97|362.86|359.96|362.89|359.99|362.86|359.96|7
1648102700000|2022-03-24 06:18:20|362.8|359.9|362.82|359.92|362.84|359.94|362.77|359.87|20
1648102710000|2022-03-24 06:18:30|362.83|359.93|362.84|359.94|362.86|359.96|362.8|359.9|16
1648102720000|2022-03-24 06:18:40|362.83|359.93|362.63|359.73|362.83|359.93|362.6|359.7|31
1648102730000|2022-03-24 06:18:50|362.57|359.67|362.58|359.68|362.66|359.76|362.57|359.67|22
1648102740000|2022-03-24 06:19:00|362.57|359.67|362.44|359.54|362.63|359.73|362.33|359.43|30
1648102750000|2022-03-24 06:19:10|362.42|359.52|362.43|359.53|362.43|359.53|362.38|359.48|11
1648102760000|2022-03-24 06:19:20|362.42|359.52|362.43|359.53|362.46|359.56|362.41|359.51|20
1648102770000|2022-03-24 06:19:30|362.47|359.57|362.25|359.35|362.53|359.63|362.19|359.29|34
1648102780000|2022-03-24 06:19:40|362.27|359.37|362.24|359.34|362.27|359.37|362.21|359.31|26
1648102790000|2022-03-24 06:19:50|362.23|359.33|362.11|359.21|362.23|359.33|362.08|359.18|21
1648102800000|2022-03-24 06:20:00|362.1|359.2|361.94|359.04|362.12|359.22|361.94|359.04|24
1648102810000|2022-03-24 06:20:10|361.92|359.02|361.72|358.82|361.94|359.04|361.68|358.78|30
1648102820000|2022-03-24 06:20:20|361.74|358.84|361.76|358.86|361.81|358.91|361.71|358.81|25
1648102830000|2022-03-24 06:20:30|361.77|358.87|361.88|358.98|361.96|359.06|361.74|358.84|25
1648102840000|2022-03-24 06:20:40|361.87|358.97|361.88|358.98|361.96|359.06|361.86|358.96|22
1648102850000|2022-03-24 06:20:50|361.87|358.97|361.96|359.06|362.03|359.13|361.87|358.97|28
1648102860000|2022-03-24 06:21:00|361.97|359.07|361.82|358.92|361.97|359.07|361.79|358.89|26
1648102870000|2022-03-24 06:21:10|361.83|358.93|361.85|358.95|361.86|358.96|361.83|358.93|15
1648102880000|2022-03-24 06:21:20|361.83|358.93|361.84|358.94|361.88|358.98|361.81|358.91|30
1648102890000|2022-03-24 06:21:30|361.86|358.96|361.84|358.94|361.87|358.97|361.8|358.9|20
1648102900000|2022-03-24 06:21:40|361.85|358.95|361.83|358.93|361.89|358.99|361.83|358.93|15
1648102910000|2022-03-24 06:21:50|361.84|358.94|361.78|358.88|361.88|358.98|361.77|358.87|16
1648102920000|2022-03-24 06:22:00|361.75|358.85|361.77|358.87|361.81|358.91|361.73|358.83|18
1648102930000|2022-03-24 06:22:10|361.76|358.86|361.65|358.75|361.79|358.89|361.62|358.72|22
1648102940000|2022-03-24 06:22:20|361.62|358.72|361.51|358.61|361.64|358.74|361.42|358.52|27
1648102950000|2022-03-24 06:22:30|361.52|358.62|361.51|358.61|361.55|358.65|361.5|358.6|25
1648102960000|2022-03-24 06:22:40|361.5|358.6|361.56|358.66|361.56|358.66|361.5|358.6|20
1648102970000|2022-03-24 06:22:50|361.54|358.64|361.59|358.69|361.61|358.71|361.48|358.58|23
1648102980000|2022-03-24 06:23:00|361.58|358.68|361.74|358.84|361.77|358.87|361.58|358.68|19
1648102990000|2022-03-24 06:23:10|361.75|358.85|361.55|358.65|361.77|358.87|361.55|358.65|22
1648103000000|2022-03-24 06:23:20|361.56|358.66|361.6|358.7|361.63|358.73|361.53|358.63|22
1648103010000|2022-03-24 06:23:30|361.61|358.71|361.61|358.71|361.65|358.75|361.53|358.63|24
1648103020000|2022-03-24 06:23:40|361.6|358.7|361.59|358.69|361.68|358.78|361.55|358.65|24
1648103030000|2022-03-24 06:23:50|361.57|358.67|361.51|358.61|361.62|358.72|361.49|358.59|19
1648103040000|2022-03-24 06:24:00|361.5|358.6|361.42|358.52|361.58|358.68|361.4|358.5|27
1648103050000|2022-03-24 06:24:10|361.38|358.48|361.55|358.65|361.55|358.65|361.38|358.48|23
1648103060000|2022-03-24 06:24:20|361.56|358.66|361.63|358.73|361.71|358.81|361.51|358.61|29
1648103070000|2022-03-24 06:24:30|361.66|358.76|361.9|359|361.9|359|361.66|358.76|26
1648103080000|2022-03-24 06:24:40|361.86|358.96|361.89|358.99|361.95|359.05|361.86|358.96|23
1648103090000|2022-03-24 06:24:50|361.9|359|361.97|359.07|362.05|359.15|361.9|359|20
1648103100000|2022-03-24 06:25:00|361.98|359.08|361.78|358.88|362.02|359.12|361.77|358.87|24
1648103110000|2022-03-24 06:25:10|361.82|358.92|361.83|358.93|361.87|358.97|361.75|358.85|18
1648103120000|2022-03-24 06:25:20|361.82|358.92|361.76|358.86|361.82|358.92|361.71|358.81|19
1648103130000|2022-03-24 06:25:30|361.75|358.85|361.75|358.85|361.78|358.88|361.73|358.83|22
1648103140000|2022-03-24 06:25:40|361.73|358.83|361.66|358.76|361.77|358.87|361.63|358.73|19
1648103150000|2022-03-24 06:25:50|361.64|358.74|361.62|358.72|361.65|358.75|361.59|358.69|23
1648103160000|2022-03-24 06:26:00|361.61|358.71|361.47|358.57|361.67|358.77|360.99|358.09|29
1648103170000|2022-03-24 06:26:10|361.53|358.63|361.44|358.54|361.57|358.67|361.44|358.54|25
1648103180000|2022-03-24 06:26:20|361.45|358.55|360.87|357.97|361.48|358.58|360.76|357.86|27
1648103190000|2022-03-24 06:26:30|360.85|357.95|360.97|358.07|361.08|358.18|360.82|357.92|31
1648103200000|2022-03-24 06:26:40|360.95|358.05|360.86|357.96|360.99|358.09|360.82|357.92|26
1648103210000|2022-03-24 06:26:50|360.91|358.01|360.85|357.95|360.94|358.04|360.8|357.9|35
1648103220000|2022-03-24 06:27:00|360.91|358.01|360.99|358.09|361.01|358.11|360.89|357.99|26
1648103230000|2022-03-24 06:27:10|360.96|358.06|361.09|358.19|361.12|358.22|360.94|358.04|23
1648103240000|2022-03-24 06:27:20|361.02|358.12|361.27|358.37|361.28|358.38|360.98|358.08|32
1648103250000|2022-03-24 06:27:30|361.25|358.35|361.54|358.64|361.57|358.67|361.21|358.31|33
1648103260000|2022-03-24 06:27:40|361.52|358.62|361.98|359.08|362.01|359.11|361.52|358.62|29
1648103270000|2022-03-24 06:27:50|362|359.1|362.06|359.16|362.07|359.17|361.84|358.94|24
1648103280000|2022-03-24 06:28:00|362.07|359.17|362.29|359.39|362.3|359.4|361.89|358.99|30
1648103290000|2022-03-24 06:28:10|362.32|359.42|362.91|360.01|362.91|360.01|362.19|359.29|36
1648103300000|2022-03-24 06:28:20|362.95|360.05|362.92|360.02|363.12|360.22|362.74|359.84|37
1648103310000|2022-03-24 06:28:30|362.91|360.01|362.71|359.81|362.96|360.06|362.46|359.56|36
1648103320000|2022-03-24 06:28:40|362.78|359.88|362.67|359.77|362.97|360.07|362.5|359.6|31
1648103330000|2022-03-24 06:28:50|362.73|359.83|362.65|359.75|362.83|359.93|362.65|359.75|30
1648103340000|2022-03-24 06:29:00|362.64|359.74|362.26|359.36|362.66|359.76|362.2|359.3|25
1648103350000|2022-03-24 06:29:10|362.25|359.35|362.02|359.12|362.25|359.35|362.01|359.11|28
1648103360000|2022-03-24 06:29:20|362|359.1|361.75|358.85|362.04|359.14|361.72|358.82|27
1648103370000|2022-03-24 06:29:30|361.71|358.81|361.49|358.59|361.86|358.96|361.49|358.59|31
1648103380000|2022-03-24 06:29:40|361.48|358.58|361.69|358.79|361.7|358.8|361.46|358.56|20
1648103390000|2022-03-24 06:29:50|361.66|358.76|361.55|358.65|361.69|358.79|361.52|358.62|26
1648103400000|2022-03-24 06:30:00|361.52|358.62|361.23|358.33|361.53|358.63|361.18|358.28|30
1648103410000|2022-03-24 06:30:10|361.18|358.28|360.82|357.92|361.22|358.32|360.78|357.88|21
1648103420000|2022-03-24 06:30:20|360.81|357.91|360.53|357.63|360.82|357.92|360.49|357.59|18
1648103430000|2022-03-24 06:30:30|360.59|357.69|360.28|357.38|360.59|357.69|360.27|357.37|24
1648103440000|2022-03-24 06:30:40|360.27|357.37|360.47|357.57|360.58|357.68|360.27|357.37|25
1648103450000|2022-03-24 06:30:50|360.45|357.55|360.58|357.68|360.6|357.7|360.31|357.41|30
1648103460000|2022-03-24 06:31:00|360.52|357.62|360.5|357.6|360.63|357.73|360.46|357.56|30
1648103470000|2022-03-24 06:31:10|360.51|357.61|360.14|357.24|360.56|357.66|360.14|357.24|31
1648103480000|2022-03-24 06:31:20|360.12|357.22|359.89|356.99|360.13|357.23|359.87|356.97|30
1648103490000|2022-03-24 06:31:30|359.87|356.97|360.22|357.32|360.22|357.32|359.85|356.95|23
1648103500000|2022-03-24 06:31:40|360.2|357.3|360.16|357.26|360.22|357.32|360.1|357.2|33
1648103510000|2022-03-24 06:31:50|360.14|357.24|359.96|357.06|360.22|357.32|359.93|357.03|33
1648103520000|2022-03-24 06:32:00|359.94|357.04|359.79|356.89|359.96|357.06|359.75|356.85|27
1648103530000|2022-03-24 06:32:10|359.78|356.88|359.43|356.53|359.83|356.93|359.36|356.46|32
1648103540000|2022-03-24 06:32:20|359.42|356.52|359.31|356.41|359.42|356.52|359.19|356.29|26
1648103550000|2022-03-24 06:32:30|359.33|356.43|359.46|356.56|359.5|356.6|359.27|356.37|29
1648103560000|2022-03-24 06:32:40|359.48|356.58|359.42|356.52|359.5|356.6|359.29|356.39|24
1648103570000|2022-03-24 06:32:50|359.43|356.53|359.21|356.31|359.45|356.55|359.19|356.29|21
1648103580000|2022-03-24 06:33:00|359.2|356.3|359.19|356.29|359.2|356.3|359.17|356.27|16
1648103590000|2022-03-24 06:33:10|359.2|356.3|359.08|356.18|359.23|356.33|359.03|356.13|21
1648103600000|2022-03-24 06:33:20|359.05|356.15|358.86|355.96|359.07|356.17|358.79|355.89|32
1648103610000|2022-03-24 06:33:30|358.83|355.93|358.89|355.99|358.92|356.02|358.73|355.83|33
1648103620000|2022-03-24 06:33:40|358.8|355.9|358.59|355.69|358.83|355.93|358.54|355.64|35
1648103630000|2022-03-24 06:33:50|358.55|355.65|358.74|355.84|358.74|355.84|358.46|355.56|35
1648103640000|2022-03-24 06:34:00|358.77|355.87|358.9|356|359.01|356.11|358.75|355.85|31
1648103650000|2022-03-24 06:34:10|358.88|355.98|358.87|355.97|358.97|356.07|358.87|355.97|21
1648103660000|2022-03-24 06:34:20|358.84|355.94|359.03|356.13|359.03|356.13|358.77|355.87|27
1648103670000|2022-03-24 06:34:30|359.1|356.2|359.41|356.51|359.41|356.51|359.1|356.2|25
1648103680000|2022-03-24 06:34:40|359.52|356.62|359.56|356.66|359.58|356.68|359.47|356.57|27
1648103690000|2022-03-24 06:34:50|359.55|356.65|360.09|357.19|360.09|357.19|359.55|356.65|33
1648103700000|2022-03-24 06:35:00|360.16|357.26|359.96|357.06|360.17|357.27|359.92|357.02|23
1648103710000|2022-03-24 06:35:10|359.95|357.05|360.14|357.24|360.16|357.26|359.92|357.02|27
1648103720000|2022-03-24 06:35:20|360.13|357.23|360.56|357.66|360.7|357.8|360.12|357.22|35
1648103730000|2022-03-24 06:35:30|360.63|357.73|360.49|357.59|360.63|357.73|360.43|357.53|26
1648103740000|2022-03-24 06:35:40|360.47|357.57|360.58|357.68|360.69|357.79|360.44|357.54|30
1648103750000|2022-03-24 06:35:50|360.65|357.75|361.31|358.41|361.31|358.41|360.65|357.75|29
1648103760000|2022-03-24 06:36:00|361.28|358.38|361.53|358.63|361.58|358.68|361.28|358.38|19
1648103780000|2022-03-24 06:36:20|361.68|358.78|361.71|358.81|361.75|358.85|361.66|358.76|25
1648103790000|2022-03-24 06:36:30|361.73|358.83|361.66|358.76|361.78|358.88|361.66|358.76|25
1648103800000|2022-03-24 06:36:40|361.6|358.7|361.46|358.56|361.6|358.7|361.43|358.53|32
1648103810000|2022-03-24 06:36:50|361.47|358.57|361.43|358.53|361.5|358.6|361.41|358.51|24
1648103820000|2022-03-24 06:37:00|361.4|358.5|361.56|358.66|361.56|358.66|361.4|358.5|22
1648103830000|2022-03-24 06:37:10|361.57|358.67|361.59|358.69|361.68|358.78|361.57|358.67|15
1648103840000|2022-03-24 06:37:20|361.6|358.7|361.75|358.85|361.75|358.85|361.58|358.68|28
1648103850000|2022-03-24 06:37:30|361.7|358.8|361.49|358.59|361.74|358.84|361.47|358.57|36
1648103860000|2022-03-24 06:37:40|361.47|358.57|361.45|358.55|361.51|358.61|361.44|358.54|21
1648103870000|2022-03-24 06:37:50|361.46|358.56|361.55|358.65|361.56|358.66|361.46|358.56|25
1648103880000|2022-03-24 06:38:00|361.53|358.63|361.38|358.48|361.54|358.64|361.38|358.48|23
1648103890000|2022-03-24 06:38:10|361.43|358.53|361.09|358.19|361.43|358.53|361.09|358.19|19
1648103900000|2022-03-24 06:38:20|361.1|358.2|361.2|358.3|361.2|358.3|361.04|358.14|16
1648103910000|2022-03-24 06:38:30|361.21|358.31|361.06|358.16|361.21|358.31|361.01|358.11|25
1648103920000|2022-03-24 06:38:40|361.01|358.11|361.05|358.15|361.07|358.17|361|358.1|20
1648103930000|2022-03-24 06:38:50|361.07|358.17|360.99|358.09|361.07|358.17|360.97|358.07|14
1648103940000|2022-03-24 06:39:00|360.98|358.08|360.99|358.09|360.99|358.09|360.98|358.08|2
1648103950000|2022-03-24 06:39:10|361.01|358.11|361.03|358.13|361.03|358.13|361|358.1|7
1648103960000|2022-03-24 06:39:20|361.08|358.18|361.04|358.14|361.08|358.18|361.03|358.13|7
1648103970000|2022-03-24 06:39:30|361.03|358.13|360.88|357.98|361.03|358.13|360.88|357.98|24
1648103980000|2022-03-24 06:39:40|360.89|357.99|360.87|357.97|360.89|357.99|360.86|357.96|15
1648103990000|2022-03-24 06:39:50|360.88|357.98|360.86|357.96|360.92|358.02|360.85|357.95|9
1648104000000|2022-03-24 06:40:00|360.85|357.95|360.86|357.96|360.89|357.99|360.84|357.94|9
1648104010000|2022-03-24 06:40:10|360.88|357.98|361.02|358.12|361.03|358.13|360.86|357.96|16
1648104020000|2022-03-24 06:40:20|361.01|358.11|361.04|358.14|361.05|358.15|361.01|358.11|5
1648104030000|2022-03-24 06:40:30|361.03|358.13|361.02|358.12|361.03|358.13|360.97|358.07|17
1648104040000|2022-03-24 06:40:40|360.98|358.08|361.01|358.11|361.03|358.13|360.98|358.08|24
1648104050000|2022-03-24 06:40:50|361.02|358.12|361.01|358.11|361.04|358.14|360.99|358.09|26
1648104060000|2022-03-24 06:41:00|360.99|358.09|361|358.1|361.06|358.16|360.98|358.08|11
1648104070000|2022-03-24 06:41:10|360.98|358.08|360.79|357.89|360.98|358.08|360.76|357.86|22
1648104080000|2022-03-24 06:41:20|360.78|357.88|360.71|357.81|360.83|357.93|360.7|357.8|22
1648104090000|2022-03-24 06:41:30|360.77|357.87|360.76|357.86|360.84|357.94|360.71|357.81|23
1648104100000|2022-03-24 06:41:40|360.82|357.92|360.67|357.77|360.82|357.92|360.66|357.76|25
1648104110000|2022-03-24 06:41:50|360.64|357.74|360.63|357.73|360.82|357.92|360.62|357.72|25
1648104120000|2022-03-24 06:42:00|360.72|357.82|360.69|357.79|360.72|357.82|360.62|357.72|16
1648104130000|2022-03-24 06:42:10|360.7|357.8|360.76|357.86|360.77|357.87|360.69|357.79|14
1648104140000|2022-03-24 06:42:20|360.74|357.84|360.7|357.8|360.75|357.85|360.7|357.8|4
1648104150000|2022-03-24 06:42:30|360.71|357.81|360.97|358.07|360.99|358.09|360.71|357.81|23
1648104160000|2022-03-24 06:42:40|360.98|358.08|361.06|358.16|361.09|358.19|360.98|358.08|24
1648104170000|2022-03-24 06:42:50|361.05|358.15|361.06|358.16|361.06|358.16|361.04|358.14|4
1648104180000|2022-03-24 06:43:00|361.07|358.17|361.15|358.25|361.19|358.29|361.04|358.14|10
1648104190000|2022-03-24 06:43:10|361.14|358.24|361.14|358.24|361.17|358.27|361.09|358.19|17
1648104200000|2022-03-24 06:43:20|361.15|358.25|361.12|358.22|361.16|358.26|361.12|358.22|17
1648104210000|2022-03-24 06:43:30|361.11|358.21|361.08|358.18|361.16|358.26|361.08|358.18|26
1648104220000|2022-03-24 06:43:40|361.13|358.23|361.12|358.22|361.18|358.28|361.08|358.18|20
1648104230000|2022-03-24 06:43:50|361.13|358.23|361.13|358.23|361.13|358.23|361.04|358.14|16
1648104240000|2022-03-24 06:44:00|361.14|358.24|361.33|358.43|361.34|358.44|361.14|358.24|20
1648104250000|2022-03-24 06:44:10|361.29|358.39|361.34|358.44|361.4|358.5|361.27|358.37|19
1648104260000|2022-03-24 06:44:20|361.35|358.45|361.36|358.46|361.4|358.5|361.35|358.45|4
1648104270000|2022-03-24 06:44:30|361.35|358.45|361.39|358.49|361.41|358.51|361.3|358.4|26
1648104280000|2022-03-24 06:44:40|361.41|358.51|361.42|358.52|361.46|358.56|361.41|358.51|15
1648104290000|2022-03-24 06:44:50|361.43|358.53|361.44|358.54|361.47|358.57|361.41|358.51|22
1648104300000|2022-03-24 06:45:00|361.43|358.53|361.37|358.47|361.43|358.53|361.37|358.47|10
1648104310000|2022-03-24 06:45:10|361.39|358.49|361.38|358.48|361.44|358.54|361.37|358.47|19
1648104320000|2022-03-24 06:45:20|361.39|358.49|361.38|358.48|361.39|358.49|361.36|358.46|7
1648104330000|2022-03-24 06:45:30|361.4|358.5|361.5|358.6|361.5|358.6|361.36|358.46|15
1648104340000|2022-03-24 06:45:40|361.48|358.58|361.47|358.57|361.57|358.67|361.45|358.55|20
1648104350000|2022-03-24 06:45:50|361.5|358.6|361.59|358.69|361.59|358.69|361.46|358.56|24
1648104360000|2022-03-24 06:46:00|361.64|358.74|361.63|358.73|361.73|358.83|361.62|358.72|14
1648104370000|2022-03-24 06:46:10|361.67|358.77|361.49|358.59|361.67|358.77|361.48|358.58|30
1648104380000|2022-03-24 06:46:20|361.48|358.58|361.22|358.32|361.49|358.59|361.22|358.32|26
1648104390000|2022-03-24 06:46:30|361.23|358.33|361.34|358.44|361.41|358.51|361.22|358.32|21
1648104400000|2022-03-24 06:46:40|361.33|358.43|361.27|358.37|361.36|358.46|361.27|358.37|17
1648104410000|2022-03-24 06:46:50|361.3|358.4|361.31|358.41|361.32|358.42|361.27|358.37|15
1648104420000|2022-03-24 06:47:00|361.3|358.4|361.17|358.27|361.31|358.41|361.17|358.27|14
1648104430000|2022-03-24 06:47:10|361.13|358.23|361.06|358.16|361.17|358.27|361.01|358.11|23
1648104440000|2022-03-24 06:47:20|361.07|358.17|361.17|358.27|361.19|358.29|361.07|358.17|18
1648104450000|2022-03-24 06:47:30|361.13|358.23|361.07|358.17|361.17|358.27|361.02|358.12|25
1648104460000|2022-03-24 06:47:40|361.09|358.19|361.02|358.12|361.1|358.2|361.01|358.11|21
1648104470000|2022-03-24 06:47:50|361.04|358.14|361.02|358.12|361.09|358.19|360.95|358.05|14
1648104480000|2022-03-24 06:48:00|361.03|358.13|361.05|358.15|361.11|358.21|361.03|358.13|17
1648104490000|2022-03-24 06:48:10|361.06|358.16|360.9|358|361.07|358.17|360.88|357.98|29
1648104500000|2022-03-24 06:48:20|360.89|357.99|360.81|357.91|360.89|357.99|360.76|357.86|26
1648104510000|2022-03-24 06:48:30|360.83|357.93|360.76|357.86|360.83|357.93|360.75|357.85|25
1648104520000|2022-03-24 06:48:40|360.73|357.83|360.58|357.68|360.73|357.83|360.56|357.66|18
1648104530000|2022-03-24 06:48:50|360.59|357.69|360.52|357.62|360.59|357.69|360.49|357.59|15
1648104540000|2022-03-24 06:49:00|360.51|357.61|360.63|357.73|360.63|357.73|360.49|357.59|5
1648104550000|2022-03-24 06:49:10|360.62|357.72|360.72|357.82|360.72|357.82|360.46|357.56|25
1648104560000|2022-03-24 06:49:20|360.66|357.76|360.66|357.76|360.68|357.78|360.64|357.74|15
1648104570000|2022-03-24 06:49:30|360.56|357.66|360.46|357.56|360.56|357.66|360.44|357.54|20
1648104580000|2022-03-24 06:49:40|360.45|357.55|360.4|357.5|360.52|357.62|360.39|357.49|21
1648104590000|2022-03-24 06:49:50|360.39|357.49|360.35|357.45|360.44|357.54|360.35|357.45|17
1648104600000|2022-03-24 06:50:00|360.36|357.46|360.42|357.52|360.42|357.52|360.35|357.45|14
1648104610000|2022-03-24 06:50:10|360.4|357.5|360.41|357.51|360.45|357.55|360.38|357.48|20
1648104620000|2022-03-24 06:50:20|360.38|357.48|360.38|357.48|360.44|357.54|360.31|357.41|18
1648104630000|2022-03-24 06:50:30|360.37|357.47|360.53|357.63|360.62|357.72|360.37|357.47|17
1648104640000|2022-03-24 06:50:40|360.51|357.61|360.52|357.62|360.52|357.62|360.48|357.58|15
1648104650000|2022-03-24 06:50:50|360.54|357.64|360.57|357.67|360.57|357.67|360.49|357.59|15
1648104660000|2022-03-24 06:51:00|360.51|357.61|360.53|357.63|360.55|357.65|360.51|357.61|3
1648104670000|2022-03-24 06:51:10|360.56|357.66|360.62|357.72|360.64|357.74|360.5|357.6|20
1648104680000|2022-03-24 06:51:20|360.64|357.74|360.88|357.98|360.89|357.99|360.64|357.74|30
1648104690000|2022-03-24 06:51:30|360.91|358.01|360.88|357.98|360.91|358.01|360.83|357.93|21
1648104700000|2022-03-24 06:51:40|360.87|357.97|360.85|357.95|360.9|358|360.84|357.94|23
1648104710000|2022-03-24 06:51:50|360.86|357.96|361.05|358.15|361.05|358.15|360.86|357.96|17
1648104720000|2022-03-24 06:52:00|361.06|358.16|361.11|358.21|361.11|358.21|361.06|358.16|8
1648104730000|2022-03-24 06:52:10|361.1|358.2|361.11|358.21|361.16|358.26|361.06|358.16|17
1648104740000|2022-03-24 06:52:20|361.13|358.23|361.18|358.28|361.19|358.29|361.13|358.23|11
1648104750000|2022-03-24 06:52:30|361.19|358.29|361.2|358.3|361.21|358.31|361.16|358.26|15
1648104760000|2022-03-24 06:52:40|361.21|358.31|361.28|358.38|361.3|358.4|361.14|358.24|23
1648104770000|2022-03-24 06:52:50|361.27|358.37|361.32|358.42|361.55|358.65|361.27|358.37|27
1648104780000|2022-03-24 06:53:00|361.33|358.43|361.35|358.45|361.36|358.46|361.33|358.43|9
1648104790000|2022-03-24 06:53:10|361.36|358.46|361.4|358.5|361.4|358.5|361.31|358.41|19
1648104800000|2022-03-24 06:53:20|361.41|358.51|361.38|358.48|361.41|358.51|361.34|358.44|21
1648104810000|2022-03-24 06:53:30|361.39|358.49|361.38|358.48|361.42|358.52|361.35|358.45|13
1648104820000|2022-03-24 06:53:40|361.39|358.49|361.38|358.48|361.43|358.53|361.36|358.46|20
1648104830000|2022-03-24 06:53:50|361.39|358.49|361.42|358.52|361.42|358.52|361.38|358.48|11
1648104840000|2022-03-24 06:54:00|361.43|358.53|361.43|358.53|361.43|358.53|361.4|358.5|3
1648104850000|2022-03-24 06:54:10|361.4|358.5|361.42|358.52|361.46|358.56|361.38|358.48|12
1648104860000|2022-03-24 06:54:20|361.38|358.48|361.38|358.48|361.44|358.54|361.32|358.42|17
1648104870000|2022-03-24 06:54:30|361.39|358.49|361.38|358.48|361.43|358.53|361.32|358.42|26
1648104880000|2022-03-24 06:54:40|361.4|358.5|361.34|358.44|361.42|358.52|361.33|358.43|23
1648104890000|2022-03-24 06:54:50|361.33|358.43|361.29|358.39|361.4|358.5|361.29|358.39|17
1648104900000|2022-03-24 06:55:00|361.27|358.37|361.3|358.4|361.38|358.48|361.27|358.37|11
1648104910000|2022-03-24 06:55:10|361.31|358.41|361.37|358.47|361.4|358.5|361.3|358.4|13
1648104920000|2022-03-24 06:55:20|361.36|358.46|361.36|358.46|361.4|358.5|361.31|358.41|18
1648104930000|2022-03-24 06:55:30|361.34|358.44|361.33|358.43|361.4|358.5|361.28|358.38|17
1648104940000|2022-03-24 06:55:40|361.32|358.42|361.27|358.37|361.32|358.42|361.26|358.36|20
1648104950000|2022-03-24 06:55:50|361.24|358.34|361.24|358.34|361.26|358.36|361.22|358.32|15
1648104960000|2022-03-24 06:56:00|361.25|358.35|361.25|358.35|361.25|358.35|361.24|358.34|5
1648104970000|2022-03-24 06:56:10|361.24|358.34|361.22|358.32|361.25|358.35|361.22|358.32|10
1648104980000|2022-03-24 06:56:20|361.23|358.33|361.19|358.29|361.25|358.35|361.18|358.28|13
1648104990000|2022-03-24 06:56:30|361.17|358.27|361.19|358.29|361.19|358.29|361.16|358.26|13
1648105000000|2022-03-24 06:56:40|361.22|358.32|361.23|358.33|361.26|358.36|361.14|358.24|22
1648105010000|2022-03-24 06:56:50|361.24|358.34|361.24|358.34|361.28|358.38|361.23|358.33|15
1648105020000|2022-03-24 06:57:00|361.25|358.35|361.26|358.36|361.27|358.37|361.22|358.32|12
1648105030000|2022-03-24 06:57:10|361.25|358.35|361.31|358.41|361.34|358.44|361.25|358.35|16
1648105040000|2022-03-24 06:57:20|361.3|358.4|361.29|358.39|361.31|358.41|361.22|358.32|18
1648105050000|2022-03-24 06:57:30|361.3|358.4|361.29|358.39|361.33|358.43|361.26|358.36|21
1648105060000|2022-03-24 06:57:40|361.31|358.41|361.43|358.53|361.51|358.61|361.31|358.41|21
1648105070000|2022-03-24 06:57:50|361.44|358.54|361.43|358.53|361.46|358.56|361.41|358.51|12
1648105080000|2022-03-24 06:58:00|361.44|358.54|361.43|358.53|361.48|358.58|361.43|358.53|20
1648105090000|2022-03-24 06:58:10|361.44|358.54|361.39|358.49|361.44|358.54|361.3|358.4|14
1648105100000|2022-03-24 06:58:20|361.31|358.41|361.46|358.56|361.5|358.6|361.31|358.41|18
1648105110000|2022-03-24 06:58:30|361.47|358.57|361.51|358.61|361.51|358.61|361.47|358.57|16
1648105120000|2022-03-24 06:58:40|361.52|358.62|361.46|358.56|361.53|358.63|361.46|358.56|11
1648105130000|2022-03-24 06:58:50|361.48|358.58|361.5|358.6|361.56|358.66|361.47|358.57|14
1648105140000|2022-03-24 06:59:00|361.54|358.64|361.5|358.6|361.54|358.64|361.48|358.58|12
1648105150000|2022-03-24 06:59:10|361.49|358.59|361.51|358.61|361.57|358.67|361.44|358.54|15
1648105160000|2022-03-24 06:59:20|361.52|358.62|361.51|358.61|361.54|358.64|361.46|358.56|15
1648105170000|2022-03-24 06:59:30|361.48|358.58|361.51|358.61|361.53|358.63|361.48|358.58|14
1648105180000|2022-03-24 06:59:40|361.5|358.6|361.51|358.61|361.53|358.63|361.45|358.55|21
1648105190000|2022-03-24 06:59:50|361.5|358.6|361.48|358.58|361.51|358.61|361.46|358.56|17
1648105200000|2022-03-24 07:00:00|361.49|358.59|361.52|358.62|361.55|358.65|361.49|358.59|8
1648105210000|2022-03-24 07:00:10|361.5|358.6|361.51|358.61|361.55|358.65|361.46|358.56|14
1648105220000|2022-03-24 07:00:20|361.5|358.6|361.5|358.6|361.51|358.61|361.48|358.58|15
1648105230000|2022-03-24 07:00:30|361.51|358.61|361.52|358.62|361.55|358.65|361.46|358.56|18
1648105240000|2022-03-24 07:00:40|361.5|358.6|361.41|358.51|361.54|358.64|361.41|358.51|25
1648105250000|2022-03-24 07:00:50|361.39|358.49|361.34|358.44|361.41|358.51|361.34|358.44|23
1648105260000|2022-03-24 07:01:00|361.31|358.41|361.15|358.25|361.31|358.41|361.15|358.25|19
1648105270000|2022-03-24 07:01:10|361.16|358.26|361.28|358.38|361.32|358.42|361.14|358.24|24
1648105280000|2022-03-24 07:01:20|361.27|358.37|361.25|358.35|361.3|358.4|361.18|358.28|16
1648105290000|2022-03-24 07:01:30|361.24|358.34|361.31|358.41|361.34|358.44|361.16|358.26|21
1648105300000|2022-03-24 07:01:40|361.27|358.37|361.33|358.43|361.35|358.45|361.26|358.36|21
1648105310000|2022-03-24 07:01:50|361.34|358.44|361.33|358.43|361.35|358.45|361.27|358.37|13
1648105320000|2022-03-24 07:02:00|361.27|358.37|361.27|358.37|361.37|358.47|361.27|358.37|16
1648105330000|2022-03-24 07:02:10|361.28|358.38|361.36|358.46|361.4|358.5|361.28|358.38|24
1648105340000|2022-03-24 07:02:20|361.41|358.51|361.35|358.45|361.41|358.51|361.33|358.43|8
1648105350000|2022-03-24 07:02:30|361.36|358.46|361.48|358.58|361.49|358.59|361.36|358.46|20
1648105360000|2022-03-24 07:02:40|361.49|358.59|361.44|358.54|361.49|358.59|361.42|358.52|16
1648105370000|2022-03-24 07:02:50|361.46|358.56|361.51|358.61|361.51|358.61|361.46|358.56|12
1648105380000|2022-03-24 07:03:00|361.5|358.6|361.79|358.89|361.79|358.89|361.5|358.6|14
1648105390000|2022-03-24 07:03:10|361.8|358.9|361.87|358.97|361.88|358.98|361.8|358.9|12
1648105400000|2022-03-24 07:03:20|361.86|358.96|361.85|358.95|361.86|358.96|361.85|358.95|2
1648105410000|2022-03-24 07:03:30|361.82|358.92|361.88|358.98|361.89|358.99|361.82|358.92|11
1648105420000|2022-03-24 07:03:40|361.85|358.95|361.86|358.96|361.87|358.97|361.81|358.91|11
1648105430000|2022-03-24 07:03:50|361.85|358.95|361.89|358.99|361.89|358.99|361.84|358.94|9
1648105440000|2022-03-24 07:04:00|361.86|358.96|361.91|359.01|361.96|359.06|361.82|358.92|23
1648105450000|2022-03-24 07:04:10|361.92|359.02|361.9|359|361.95|359.05|361.89|358.99|8
1648105460000|2022-03-24 07:04:20|361.89|358.99|361.86|358.96|361.89|358.99|361.86|358.96|3
1648105470000|2022-03-24 07:04:30|361.88|358.98|361.85|358.95|361.9|359|361.83|358.93|18
1648105480000|2022-03-24 07:04:40|361.84|358.94|361.84|358.94|361.86|358.96|361.81|358.91|15
1648105490000|2022-03-24 07:04:50|361.86|358.96|361.83|358.93|361.86|358.96|361.83|358.93|11
1648105500000|2022-03-24 07:05:00|361.84|358.94|361.73|358.83|361.84|358.94|361.73|358.83|14
1648105510000|2022-03-24 07:05:10|361.74|358.84|361.65|358.75|361.75|358.85|361.65|358.75|17
1648105520000|2022-03-24 07:05:20|361.71|358.81|361.69|358.79|361.72|358.82|361.65|358.75|9
1648105530000|2022-03-24 07:05:30|361.74|358.84|361.67|358.77|361.74|358.84|361.64|358.74|18
1648105540000|2022-03-24 07:05:40|361.59|358.69|361.65|358.75|361.69|358.79|361.59|358.69|25
1648105550000|2022-03-24 07:05:50|361.64|358.74|361.52|358.62|361.66|358.76|361.49|358.59|23
1648105560000|2022-03-24 07:06:00|361.51|358.61|361.42|358.52|361.54|358.64|361.42|358.52|21
1648105570000|2022-03-24 07:06:10|361.51|358.61|361.38|358.48|361.52|358.62|361.36|358.46|25
1648105580000|2022-03-24 07:06:20|361.35|358.45|361.32|358.42|361.35|358.45|361.3|358.4|13
1648105590000|2022-03-24 07:06:30|361.34|358.44|361.38|358.48|361.39|358.49|361.25|358.35|18
1648105600000|2022-03-24 07:06:40|361.36|358.46|361.51|358.61|361.51|358.61|361.36|358.46|13
1648105610000|2022-03-24 07:06:50|361.48|358.58|361.44|358.54|361.52|358.62|361.39|358.49|15
1648105620000|2022-03-24 07:07:00|361.45|358.55|361.42|358.52|361.46|358.56|361.4|358.5|18
1648105630000|2022-03-24 07:07:10|361.46|358.56|361.53|358.63|361.56|358.66|361.44|358.54|20
1648105640000|2022-03-24 07:07:20|361.51|358.61|361.73|358.83|361.73|358.83|361.51|358.61|17
1648105650000|2022-03-24 07:07:30|361.71|358.81|361.74|358.84|361.76|358.86|361.67|358.77|9
1648105660000|2022-03-24 07:07:40|361.75|358.85|361.65|358.75|361.75|358.85|361.64|358.74|18
1648105670000|2022-03-24 07:07:50|361.66|358.76|361.67|358.77|361.7|358.8|361.64|358.74|20
1648105680000|2022-03-24 07:08:00|361.68|358.78|361.65|358.75|361.68|358.78|361.6|358.7|26
1648105690000|2022-03-24 07:08:10|361.64|358.74|361.5|358.6|361.65|358.75|361.5|358.6|16
1648105700000|2022-03-24 07:08:20|361.52|358.62|361.56|358.66|361.56|358.66|361.5|358.6|10
1648105710000|2022-03-24 07:08:30|361.57|358.67|361.54|358.64|361.57|358.67|361.51|358.61|11
1648105720000|2022-03-24 07:08:40|361.53|358.63|361.54|358.64|361.6|358.7|361.45|358.55|17
1648105730000|2022-03-24 07:08:50|361.55|358.65|361.58|358.68|361.59|358.69|361.5|358.6|26
1648105740000|2022-03-24 07:09:00|361.56|358.66|361.52|358.62|361.58|358.68|361.5|358.6|21
1648105750000|2022-03-24 07:09:10|361.54|358.64|361.62|358.72|361.63|358.73|361.54|358.64|20
1648105760000|2022-03-24 07:09:20|361.64|358.74|361.62|358.72|361.67|358.77|361.6|358.7|18
1648105770000|2022-03-24 07:09:30|361.63|358.73|361.61|358.71|361.66|358.76|361.6|358.7|11
1648105780000|2022-03-24 07:09:40|361.62|358.72|361.57|358.67|361.65|358.75|361.56|358.66|17
1648105790000|2022-03-24 07:09:50|361.59|358.69|361.53|358.63|361.6|358.7|361.44|358.54|29
1648105800000|2022-03-24 07:10:00|361.54|358.64|361.57|358.67|361.59|358.69|361.53|358.63|12
1648105810000|2022-03-24 07:10:10|361.56|358.66|361.59|358.69|361.6|358.7|361.55|358.65|6
1648105820000|2022-03-24 07:10:20|361.61|358.71|361.53|358.63|361.63|358.73|361.53|358.63|11
1648105830000|2022-03-24 07:10:30|361.59|358.69|361.61|358.71|361.62|358.72|361.51|358.61|15
1648105840000|2022-03-24 07:10:40|361.62|358.72|361.59|358.69|361.62|358.72|361.52|358.62|10
1648105850000|2022-03-24 07:10:50|361.57|358.67|361.56|358.66|361.62|358.72|361.54|358.64|17
1648105860000|2022-03-24 07:11:00|361.57|358.67|361.46|358.56|361.61|358.71|361.42|358.52|20
1648105870000|2022-03-24 07:11:10|361.47|358.57|361.48|358.58|361.48|358.58|361.44|358.54|11
1648105880000|2022-03-24 07:11:20|361.44|358.54|361.21|358.31|361.44|358.54|361.18|358.28|17
1648105890000|2022-03-24 07:11:30|361.2|358.3|361.36|358.46|361.36|358.46|361.18|358.28|23
1648105900000|2022-03-24 07:11:40|361.38|358.48|361.38|358.48|361.41|358.51|361.32|358.42|26
1648105910000|2022-03-24 07:11:50|361.37|358.47|361.3|358.4|361.41|358.51|361.28|358.38|23
1648105920000|2022-03-24 07:12:00|361.29|358.39|361.25|358.35|361.33|358.43|361.2|358.3|28
1648105930000|2022-03-24 07:12:10|361.19|358.29|361.03|358.13|361.21|358.31|360.99|358.09|20
1648105940000|2022-03-24 07:12:20|360.97|358.07|360.9|358|361|358.1|360.9|358|23
1648105950000|2022-03-24 07:12:30|360.91|358.01|360.88|357.98|360.94|358.04|360.86|357.96|19
1648105960000|2022-03-24 07:12:40|360.87|357.97|360.78|357.88|360.96|358.06|360.75|357.85|18
1648105970000|2022-03-24 07:12:50|360.79|357.89|360.74|357.84|360.8|357.9|360.7|357.8|30
1648105980000|2022-03-24 07:13:00|360.71|357.81|360.72|357.82|360.74|357.84|360.67|357.77|26
1648105990000|2022-03-24 07:13:10|360.73|357.83|360.7|357.8|360.83|357.93|360.67|357.77|28
1648106000000|2022-03-24 07:13:20|360.8|357.9|360.6|357.7|360.8|357.9|360.58|357.68|23
1648106010000|2022-03-24 07:13:30|360.58|357.68|360.6|357.7|360.68|357.78|360.57|357.67|23
1648106020000|2022-03-24 07:13:40|360.64|357.74|360.55|357.65|360.64|357.74|360.53|357.63|27
1648106030000|2022-03-24 07:13:50|360.58|357.68|360.44|357.54|360.63|357.73|360.44|357.54|20
1648106040000|2022-03-24 07:14:00|360.39|357.49|360.46|357.56|360.49|357.59|360.36|357.46|26
1648106050000|2022-03-24 07:14:10|360.45|357.55|360.42|357.52|360.52|357.62|360.39|357.49|26
1648106060000|2022-03-24 07:14:20|360.39|357.49|360.41|357.51|360.45|357.55|360.37|357.47|18
1648106070000|2022-03-24 07:14:30|360.42|357.52|360.48|357.58|360.49|357.59|360.38|357.48|24
1648106080000|2022-03-24 07:14:40|360.47|357.57|360.51|357.61|360.51|357.61|360.37|357.47|22
1648106090000|2022-03-24 07:14:50|360.48|357.58|360.41|357.51|360.55|357.65|360.36|357.46|26
1648106100000|2022-03-24 07:15:00|360.42|357.52|360.39|357.49|360.43|357.53|360.35|357.45|21
1648106110000|2022-03-24 07:15:10|360.37|357.47|360.42|357.52|360.44|357.54|360.36|357.46|12
1648106120000|2022-03-24 07:15:20|360.43|357.53|360.44|357.54|360.45|357.55|360.4|357.5|8
1648106130000|2022-03-24 07:15:30|360.42|357.52|360.46|357.56|360.48|357.58|360.38|357.48|23
1648106140000|2022-03-24 07:15:40|360.42|357.52|360.37|357.47|360.44|357.54|360.34|357.44|18
1648106150000|2022-03-24 07:15:50|360.38|357.48|360.33|357.43|360.39|357.49|360.33|357.43|15
1648106160000|2022-03-24 07:16:00|360.36|357.46|360.34|357.44|360.36|357.46|360.32|357.42|17
1648106170000|2022-03-24 07:16:10|360.33|357.43|360.31|357.41|360.38|357.48|360.31|357.41|14
1648106180000|2022-03-24 07:16:20|360.33|357.43|360.28|357.38|360.33|357.43|360.26|357.36|11
1648106190000|2022-03-24 07:16:30|360.29|357.39|359.89|356.99|360.29|357.39|359.89|356.99|31
1648106200000|2022-03-24 07:16:40|359.9|357|359.85|356.95|359.9|357|359.78|356.88|26
1648106210000|2022-03-24 07:16:50|359.84|356.94|359.83|356.93|359.88|356.98|359.79|356.89|33
1648106220000|2022-03-24 07:17:00|359.8|356.9|359.82|356.92|359.86|356.96|359.72|356.82|34
1648106230000|2022-03-24 07:17:10|359.77|356.87|359.57|356.67|359.78|356.88|359.52|356.62|31
1648106240000|2022-03-24 07:17:20|359.59|356.69|359.6|356.7|359.6|356.7|359.53|356.63|24
1648106250000|2022-03-24 07:17:30|359.55|356.65|359.64|356.74|359.81|356.91|359.51|356.61|33
1648106260000|2022-03-24 07:17:40|359.56|356.66|359.55|356.65|359.6|356.7|359.49|356.59|31
1648106270000|2022-03-24 07:17:50|359.5|356.6|359.64|356.74|359.64|356.74|359.47|356.57|32
1648106280000|2022-03-24 07:18:00|359.58|356.68|359.62|356.72|359.71|356.81|359.57|356.67|26
1648106290000|2022-03-24 07:18:10|359.65|356.75|359.61|356.71|359.7|356.8|359.55|356.65|20
1648106300000|2022-03-24 07:18:20|359.6|356.7|359.62|356.72|359.64|356.74|359.49|356.59|19
1648106310000|2022-03-24 07:18:30|359.63|356.73|359.52|356.62|359.64|356.74|359.47|356.57|29
1648106320000|2022-03-24 07:18:40|359.51|356.61|359.49|356.59|359.59|356.69|359.48|356.58|28
1648106330000|2022-03-24 07:18:50|359.52|356.62|359.5|356.6|359.58|356.68|359.47|356.57|29
1648106340000|2022-03-24 07:19:00|359.47|356.57|359.45|356.55|359.47|356.57|359.39|356.49|26
1648106350000|2022-03-24 07:19:10|359.44|356.54|359.47|356.57|359.5|356.6|359.39|356.49|25
1648106360000|2022-03-24 07:19:20|359.48|356.58|359.61|356.71|359.7|356.8|359.44|356.54|35
1648106370000|2022-03-24 07:19:30|359.62|356.72|359.71|356.81|359.71|356.81|359.62|356.72|20
1648106380000|2022-03-24 07:19:40|359.7|356.8|359.81|356.91|359.83|356.93|359.62|356.72|27
1648106390000|2022-03-24 07:19:50|359.8|356.9|359.9|357|359.96|357.06|359.7|356.8|28
1648106400000|2022-03-24 07:20:00|359.88|356.98|359.95|357.05|359.97|357.07|359.87|356.97|27
1648106410000|2022-03-24 07:20:10|359.91|357.01|359.97|357.07|359.98|357.08|359.9|357|19
1648106420000|2022-03-24 07:20:20|359.98|357.08|359.99|357.09|359.99|357.09|359.95|357.05|12
1648106430000|2022-03-24 07:20:30|359.94|357.04|360.02|357.12|360.05|357.15|359.93|357.03|22
1648106440000|2022-03-24 07:20:40|360.04|357.14|360.01|357.11|360.06|357.16|360.01|357.11|14
1648106450000|2022-03-24 07:20:50|360.02|357.12|360.07|357.17|360.1|357.2|360.01|357.11|27
1648106460000|2022-03-24 07:21:00|360.05|357.15|359.97|357.07|360.09|357.19|359.91|357.01|25
1648106470000|2022-03-24 07:21:10|359.98|357.08|359.99|357.09|360.04|357.14|359.93|357.03|16
1648106480000|2022-03-24 07:21:20|359.98|357.08|360|357.1|360.04|357.14|359.92|357.02|15
1648106490000|2022-03-24 07:21:30|360.01|357.11|359.98|357.08|360.04|357.14|359.97|357.07|16
1648106500000|2022-03-24 07:21:40|359.97|357.07|360.01|357.11|360.04|357.14|359.96|357.06|14
1648106510000|2022-03-24 07:21:50|360.02|357.12|360|357.1|360.09|357.19|359.98|357.08|31
1648106520000|2022-03-24 07:22:00|359.98|357.08|360.04|357.14|360.12|357.22|359.98|357.08|25
1648106530000|2022-03-24 07:22:10|360.09|357.19|360.02|357.12|360.1|357.2|360.02|357.12|23
1648106540000|2022-03-24 07:22:20|360.03|357.13|360.01|357.11|360.1|357.2|359.98|357.08|28
1648106550000|2022-03-24 07:22:30|360.02|357.12|359.97|357.07|360.06|357.16|359.96|357.06|17
1648106560000|2022-03-24 07:22:40|359.98|357.08|360.04|357.14|360.07|357.17|359.98|357.08|16
1648106570000|2022-03-24 07:22:50|360.03|357.13|360.06|357.16|360.09|357.19|360.02|357.12|23
1648106580000|2022-03-24 07:23:00|360.07|357.17|360.17|357.27|360.21|357.31|360.02|357.12|19
1648106590000|2022-03-24 07:23:10|360.15|357.25|360.13|357.23|360.2|357.3|360.11|357.21|20
1648106600000|2022-03-24 07:23:20|360.12|357.22|360.05|357.15|360.14|357.24|360.01|357.11|22
1648106610000|2022-03-24 07:23:30|360.04|357.14|360.08|357.18|360.09|357.19|360.04|357.14|16
1648106620000|2022-03-24 07:23:40|360.07|357.17|360.22|357.32|360.22|357.32|360.06|357.16|21
1648106630000|2022-03-24 07:23:50|360.21|357.31|360.16|357.26|360.21|357.31|360.11|357.21|19
1648106640000|2022-03-24 07:24:00|360.17|357.27|360.19|357.29|360.22|357.32|360.11|357.21|14
1648106650000|2022-03-24 07:24:10|360.16|357.26|360.2|357.3|360.22|357.32|360.16|357.26|7
1648106660000|2022-03-24 07:24:20|360.23|357.33|360.31|357.41|360.34|357.44|360.23|357.33|21
1648106670000|2022-03-24 07:24:30|360.3|357.4|360.28|357.38|360.35|357.45|360.28|357.38|18
1648106680000|2022-03-24 07:24:40|360.29|357.39|360.24|357.34|360.34|357.44|360.24|357.34|19
1648106690000|2022-03-24 07:24:50|360.23|357.33|360.3|357.4|360.32|357.42|360.23|357.33|21
1648106700000|2022-03-24 07:25:00|360.32|357.42|360.28|357.38|360.32|357.42|360.27|357.37|10
1648106710000|2022-03-24 07:25:10|360.27|357.37|360.31|357.41|360.32|357.42|360.26|357.36|8
1648106720000|2022-03-24 07:25:20|360.32|357.42|360.17|357.27|360.32|357.42|360.15|357.25|23
1648106730000|2022-03-24 07:25:30|360.15|357.25|360.26|357.36|360.27|357.37|360.15|357.25|16
1648106740000|2022-03-24 07:25:40|360.25|357.35|360.25|357.35|360.3|357.4|360.19|357.29|18
1648106750000|2022-03-24 07:25:50|360.24|357.34|360.21|357.31|360.24|357.34|360.14|357.24|19
1648106760000|2022-03-24 07:26:00|360.18|357.28|360.17|357.27|360.24|357.34|360.15|357.25|11
1648106770000|2022-03-24 07:26:10|360.15|357.25|360.15|357.25|360.24|357.34|360.12|357.22|20
1648106780000|2022-03-24 07:26:20|360.14|357.24|360.11|357.21|360.18|357.28|360.07|357.17|21
1648106790000|2022-03-24 07:26:30|360.1|357.2|360.11|357.21|360.14|357.24|360.08|357.18|14
1648106800000|2022-03-24 07:26:40|360.12|357.22|360.2|357.3|360.22|357.32|360.12|357.22|16
1648106810000|2022-03-24 07:26:50|360.21|357.31|360.13|357.23|360.24|357.34|360.1|357.2|21
1648106820000|2022-03-24 07:27:00|360.14|357.24|360.16|357.26|360.19|357.29|360.13|357.23|13
1648106830000|2022-03-24 07:27:10|360.19|357.29|360.21|357.31|360.26|357.36|360.19|357.29|10
1648106840000|2022-03-24 07:27:20|360.24|357.34|360.23|357.33|360.29|357.39|360.2|357.3|22
1648106850000|2022-03-24 07:27:30|360.24|357.34|360.19|357.29|360.29|357.39|360.19|357.29|11
1648106860000|2022-03-24 07:27:40|360.25|357.35|360.23|357.33|360.27|357.37|360.17|357.27|18
1648106870000|2022-03-24 07:27:50|360.22|357.32|360.24|357.34|360.27|357.37|360.19|357.29|23
1648106880000|2022-03-24 07:28:00|360.27|357.37|360.27|357.37|360.28|357.38|360.18|357.28|18
1648106890000|2022-03-24 07:28:10|360.25|357.35|360.24|357.34|360.28|357.38|360.17|357.27|11
1648106900000|2022-03-24 07:28:20|360.27|357.37|360.21|357.31|360.28|357.38|360.2|357.3|16
1648106910000|2022-03-24 07:28:30|360.19|357.29|360.23|357.33|360.28|357.38|360.19|357.29|14
1648106920000|2022-03-24 07:28:40|360.24|357.34|360.2|357.3|360.28|357.38|360.18|357.28|13
1648106930000|2022-03-24 07:28:50|360.19|357.29|360.26|357.36|360.31|357.41|360.19|357.29|16
1648106940000|2022-03-24 07:29:00|360.28|357.38|360.33|357.43|360.33|357.43|360.26|357.36|14
1648106950000|2022-03-24 07:29:10|360.32|357.42|360.41|357.51|360.46|357.56|360.29|357.39|19
1648106960000|2022-03-24 07:29:20|360.42|357.52|360.35|357.45|360.48|357.58|360.35|357.45|24
1648106970000|2022-03-24 07:29:30|360.34|357.44|360.37|357.47|360.4|357.5|360.32|357.42|16
1648106980000|2022-03-24 07:29:40|360.38|357.48|360.43|357.53|360.43|357.53|360.37|357.47|12
1648106990000|2022-03-24 07:29:50|360.36|357.46|360.38|357.48|360.43|357.53|360.3|357.4|21
1648107000000|2022-03-24 07:30:00|360.36|357.46|360.23|357.33|360.38|357.48|360.23|357.33|18
1648107010000|2022-03-24 07:30:10|360.22|357.32|360.24|357.34|360.25|357.35|360.2|357.3|11
1648107020000|2022-03-24 07:30:20|360.26|357.36|360.28|357.38|360.31|357.41|360.25|357.35|20
1648107030000|2022-03-24 07:30:30|360.29|357.39|360.3|357.4|360.33|357.43|360.28|357.38|16
1648107040000|2022-03-24 07:30:40|360.28|357.38|360.36|357.46|360.36|357.46|360.28|357.38|11
1648107050000|2022-03-24 07:30:50|360.35|357.45|360.32|357.42|360.39|357.49|360.29|357.39|19
1648107060000|2022-03-24 07:31:00|360.33|357.43|360.31|357.41|360.36|357.46|360.31|357.41|4
1648107070000|2022-03-24 07:31:10|360.32|357.42|360.39|357.49|360.41|357.51|360.29|357.39|21
1648107080000|2022-03-24 07:31:20|360.34|357.44|360.29|357.39|360.38|357.48|360.29|357.39|20
1648107090000|2022-03-24 07:31:30|360.3|357.4|360.4|357.5|360.42|357.52|360.3|357.4|15
1648107100000|2022-03-24 07:31:40|360.39|357.49|360.3|357.4|360.4|357.5|360.3|357.4|10
1648107110000|2022-03-24 07:31:50|360.29|357.39|360.3|357.4|360.33|357.43|360.25|357.35|20
1648107120000|2022-03-24 07:32:00|360.29|357.39|360.3|357.4|360.33|357.43|360.27|357.37|12
1648107130000|2022-03-24 07:32:10|360.29|357.39|360.39|357.49|360.39|357.49|360.28|357.38|21
1648107140000|2022-03-24 07:32:20|360.38|357.48|360.31|357.41|360.41|357.51|360.25|357.35|18
1648107150000|2022-03-24 07:32:30|360.32|357.42|360.29|357.39|360.39|357.49|360.29|357.39|10
1648107160000|2022-03-24 07:32:40|360.3|357.4|360.38|357.48|360.38|357.48|360.24|357.34|12
1648107170000|2022-03-24 07:32:50|360.37|357.47|360.47|357.57|360.5|357.6|360.36|357.46|22
1648107180000|2022-03-24 07:33:00|360.43|357.53|360.42|357.52|360.51|357.61|360.37|357.47|13
1648107190000|2022-03-24 07:33:10|360.41|357.51|360.04|357.14|360.41|357.51|360.03|357.13|31
1648107200000|2022-03-24 07:33:20|360.03|357.13|360|357.1|360.05|357.15|359.97|357.07|22
1648107210000|2022-03-24 07:33:30|360.01|357.11|360.04|357.14|360.06|357.16|360|357.1|20
1648107220000|2022-03-24 07:33:40|360.05|357.15|360.1|357.2|360.13|357.23|360.05|357.15|11
1648107230000|2022-03-24 07:33:50|360.09|357.19|360.11|357.21|360.11|357.21|360.09|357.19|5
1648107240000|2022-03-24 07:34:00|360.1|357.2|360.08|357.18|360.13|357.23|360.08|357.18|9
1648107250000|2022-03-24 07:34:10|360.09|357.19|360.07|357.17|360.15|357.25|360.07|357.17|15
1648107260000|2022-03-24 07:34:20|360.08|357.18|360.02|357.12|360.13|357.23|359.99|357.09|22
1648107270000|2022-03-24 07:34:30|360.01|357.11|360|357.1|360.03|357.13|359.99|357.09|14
1648107280000|2022-03-24 07:34:40|360.03|357.13|359.87|356.97|360.03|357.13|359.87|356.97|14
1648107290000|2022-03-24 07:34:50|359.84|356.94|359.79|356.89|359.84|356.94|359.79|356.89|4
1648107300000|2022-03-24 07:35:00|359.81|356.91|359.83|356.93|359.83|356.93|359.72|356.82|20
1648107310000|2022-03-24 07:35:10|359.81|356.91|359.69|356.79|359.81|356.91|359.69|356.79|21
1648107320000|2022-03-24 07:35:20|359.76|356.86|359.77|356.87|359.82|356.92|359.74|356.84|17
1648107330000|2022-03-24 07:35:30|359.76|356.86|359.87|356.97|359.87|356.97|359.76|356.86|18
1648107340000|2022-03-24 07:35:40|359.9|357|359.9|357|359.92|357.02|359.86|356.96|8
1648107350000|2022-03-24 07:35:50|359.88|356.98|359.93|357.03|359.93|357.03|359.88|356.98|8
1648107360000|2022-03-24 07:36:00|359.89|356.99|359.9|357|359.94|357.04|359.88|356.98|11
1648107370000|2022-03-24 07:36:10|359.89|356.99|359.8|356.9|359.89|356.99|359.79|356.89|20
1648107380000|2022-03-24 07:36:20|359.85|356.95|359.89|356.99|359.89|356.99|359.81|356.91|22
1648107390000|2022-03-24 07:36:30|359.9|357|359.97|357.07|359.97|357.07|359.86|356.96|23
1648107400000|2022-03-24 07:36:40|359.94|357.04|360.03|357.13|360.03|357.13|359.91|357.01|20
1648107410000|2022-03-24 07:36:50|360|357.1|360.11|357.21|360.11|357.21|360|357.1|14
1648107420000|2022-03-24 07:37:00|360.08|357.18|360.07|357.17|360.13|357.23|360.05|357.15|17
1648107430000|2022-03-24 07:37:10|360.08|357.18|360.06|357.16|360.16|357.26|360.05|357.15|21
1648107440000|2022-03-24 07:37:20|360.07|357.17|360.04|357.14|360.19|357.29|360.04|357.14|21
1648107450000|2022-03-24 07:37:30|360.06|357.16|360.08|357.18|360.19|357.29|360.04|357.14|19
1648107460000|2022-03-24 07:37:40|360.09|357.19|360.17|357.27|360.17|357.27|360.09|357.19|17
1648107470000|2022-03-24 07:37:50|360.21|357.31|360.16|357.26|360.21|357.31|360.1|357.2|17
1648107480000|2022-03-24 07:38:00|360.17|357.27|360.2|357.3|360.23|357.33|360.1|357.2|17
1648107490000|2022-03-24 07:38:10|360.14|357.24|360.1|357.2|360.2|357.3|360.1|357.2|26
1648107500000|2022-03-24 07:38:20|360.11|357.21|360.1|357.2|360.18|357.28|360.1|357.2|25
1648107510000|2022-03-24 07:38:30|360.22|357.32|360.14|357.24|360.22|357.32|360.08|357.18|20
1648107520000|2022-03-24 07:38:40|360.13|357.23|360.19|357.29|360.19|357.29|360.09|357.19|12
1648107530000|2022-03-24 07:38:50|360.15|357.25|360.16|357.26|360.18|357.28|360.09|357.19|9
1648107540000|2022-03-24 07:39:00|360.22|357.32|360.22|357.32|360.22|357.32|360.16|357.26|14
1648107550000|2022-03-24 07:39:10|360.17|357.27|360.24|357.34|360.29|357.39|360.17|357.27|25
1648107560000|2022-03-24 07:39:20|360.22|357.32|360.25|357.35|360.27|357.37|360.16|357.26|21
1648107570000|2022-03-24 07:39:30|360.24|357.34|360.29|357.39|360.32|357.42|360.2|357.3|20
1648107580000|2022-03-24 07:39:40|360.28|357.38|360.34|357.44|360.36|357.46|360.26|357.36|26
1648107590000|2022-03-24 07:39:50|360.32|357.42|360.39|357.49|360.4|357.5|360.32|357.42|8
1648107600000|2022-03-24 07:40:00|360.41|357.51|360.45|357.55|360.45|357.55|360.35|357.45|19
1648107610000|2022-03-24 07:40:10|360.47|357.57|360.42|357.52|360.47|357.57|360.4|357.5|23
1648107620000|2022-03-24 07:40:20|360.41|357.51|360.41|357.51|360.48|357.58|360.4|357.5|24
1648107630000|2022-03-24 07:40:30|360.43|357.53|360.46|357.56|360.51|357.61|360.42|357.52|25
1648107640000|2022-03-24 07:40:40|360.47|357.57|360.49|357.59|360.56|357.66|360.47|357.57|15
1648107650000|2022-03-24 07:40:50|360.5|357.6|360.68|357.78|360.68|357.78|360.49|357.59|17
1648107660000|2022-03-24 07:41:00|360.67|357.77|360.69|357.79|360.7|357.8|360.53|357.63|25
1648107670000|2022-03-24 07:41:10|360.67|357.77|360.69|357.79|360.73|357.83|360.66|357.76|20
1648107680000|2022-03-24 07:41:20|360.68|357.78|360.72|357.82|360.75|357.85|360.66|357.76|18
1648107690000|2022-03-24 07:41:30|360.74|357.84|360.69|357.79|360.76|357.86|360.69|357.79|16
1648107700000|2022-03-24 07:41:40|360.68|357.78|361.39|358.49|361.48|358.58|360.68|357.78|29
1648107710000|2022-03-24 07:41:50|361.38|358.48|361.53|358.63|361.53|358.63|361.38|358.48|15
1648107720000|2022-03-24 07:42:00|361.48|358.58|361.49|358.59|361.57|358.67|361.41|358.51|27
1648107730000|2022-03-24 07:42:10|361.52|358.62|361.52|358.62|361.56|358.66|361.52|358.62|15
1648107740000|2022-03-24 07:42:20|361.56|358.66|361.56|358.66|361.67|358.77|361.53|358.63|24
1648107750000|2022-03-24 07:42:30|361.62|358.72|361.69|358.79|361.69|358.79|361.57|358.67|15
1648107760000|2022-03-24 07:42:40|361.59|358.69|361.61|358.71|361.74|358.84|361.59|358.69|16
1648107770000|2022-03-24 07:42:50|361.64|358.74|361.71|358.81|361.72|358.82|361.62|358.72|14
1648107780000|2022-03-24 07:43:00|361.64|358.74|361.62|358.72|361.71|358.81|361.61|358.71|17
1648107790000|2022-03-24 07:43:10|361.68|358.78|361.68|358.78|361.69|358.79|361.61|358.71|17
1648107800000|2022-03-24 07:43:20|361.67|358.77|361.48|358.58|361.7|358.8|361.47|358.57|25
1648107810000|2022-03-24 07:43:30|361.49|358.59|361.49|358.59|361.54|358.64|361.47|358.57|27
1648107820000|2022-03-24 07:43:40|361.48|358.58|361.41|358.51|361.48|358.58|361.36|358.46|19
1648107830000|2022-03-24 07:43:50|361.42|358.52|361.38|358.48|361.43|358.53|361.38|358.48|9
1648107840000|2022-03-24 07:44:00|361.39|358.49|361.55|358.65|361.55|358.65|361.39|358.49|17
1648107850000|2022-03-24 07:44:10|361.54|358.64|361.54|358.64|361.54|358.64|361.51|358.61|10
1648107860000|2022-03-24 07:44:20|361.55|358.65|361.57|358.67|361.65|358.75|361.53|358.63|17
1648107870000|2022-03-24 07:44:30|361.56|358.66|361.54|358.64|361.57|358.67|361.54|358.64|9
1648107880000|2022-03-24 07:44:40|361.55|358.65|361.52|358.62|361.56|358.66|361.44|358.54|17
1648107890000|2022-03-24 07:44:50|361.49|358.59|361.47|358.57|361.51|358.61|361.4|358.5|22
1648107900000|2022-03-24 07:45:00|361.46|358.56|361.47|358.57|361.49|358.59|361.46|358.56|9
1648107910000|2022-03-24 07:45:10|361.48|358.58|361.47|358.57|361.51|358.61|361.44|358.54|10
1648107920000|2022-03-24 07:45:20|361.45|358.55|361.28|358.38|361.45|358.55|361.28|358.38|10
1648107930000|2022-03-24 07:45:30|361.27|358.37|361.23|358.33|361.27|358.37|361.2|358.3|5
1648107940000|2022-03-24 07:45:40|361.21|358.31|361.17|358.27|361.22|358.32|361.15|358.25|15
1648107950000|2022-03-24 07:45:50|361.14|358.24|361.1|358.2|361.14|358.24|361.09|358.19|4
1648107960000|2022-03-24 07:46:00|361.11|358.21|361.11|358.21|361.11|358.21|361.11|358.21|1
1648107970000|2022-03-24 07:46:10|361.12|358.22|361.01|358.11|361.13|358.23|361.01|358.11|22
1648107980000|2022-03-24 07:46:20|360.98|358.08|361.03|358.13|361.06|358.16|360.96|358.06|18
1648107990000|2022-03-24 07:46:30|361.04|358.14|361.05|358.15|361.12|358.22|360.86|357.96|24
1648108000000|2022-03-24 07:46:40|361.03|358.13|360.98|358.08|361.06|358.16|360.87|357.97|13
1648108010000|2022-03-24 07:46:50|360.97|358.07|361.04|358.14|361.04|358.14|360.97|358.07|12
1648108020000|2022-03-24 07:47:00|361.06|358.16|361.06|358.16|361.06|358.16|361.04|358.14|3
1648108030000|2022-03-24 07:47:10|361.05|358.15|361.2|358.3|361.2|358.3|360.94|358.04|22
1648108040000|2022-03-24 07:47:20|361.18|358.28|361.1|358.2|361.19|358.29|361.07|358.17|15
1648108050000|2022-03-24 07:47:30|361.11|358.21|361.24|358.34|361.24|358.34|361.11|358.21|21
1648108060000|2022-03-24 07:47:40|361.2|358.3|361.25|358.35|361.28|358.38|361.19|358.29|15
1648108070000|2022-03-24 07:47:50|361.26|358.36|361.26|358.36|361.28|358.38|361.25|358.35|5
1648108080000|2022-03-24 07:48:00|361.27|358.37|361.3|358.4|361.31|358.41|361.27|358.37|7
1648108090000|2022-03-24 07:48:10|361.31|358.41|361.27|358.37|361.31|358.41|361.22|358.32|20
1648108100000|2022-03-24 07:48:20|361.29|358.39|361.28|358.38|361.31|358.41|361.27|358.37|13
1648108110000|2022-03-24 07:48:30|361.29|358.39|361.24|358.34|361.31|358.41|361.23|358.33|12
1648108120000|2022-03-24 07:48:40|361.25|358.35|361.31|358.41|361.31|358.41|361.24|358.34|17
1648108130000|2022-03-24 07:48:50|361.32|358.42|361.42|358.52|361.42|358.52|361.31|358.41|9
1648108140000|2022-03-24 07:49:00|361.41|358.51|361.41|358.51|361.42|358.52|361.38|358.48|15
1648108150000|2022-03-24 07:49:10|361.4|358.5|361.35|358.45|361.51|358.61|361.35|358.45|31
1648108160000|2022-03-24 07:49:20|361.42|358.52|361.37|358.47|361.42|358.52|361.35|358.45|10
1648108170000|2022-03-24 07:49:30|361.36|358.46|361.39|358.49|361.4|358.5|361.36|358.46|12
1648108180000|2022-03-24 07:49:40|361.38|358.48|361.37|358.47|361.39|358.49|361.33|358.43|15
1648108190000|2022-03-24 07:49:50|361.38|358.48|361.34|358.44|361.43|358.53|361.34|358.44|7
1648108200000|2022-03-24 07:50:00|361.37|358.47|361.35|358.45|361.37|358.47|361.35|358.45|2
1648108210000|2022-03-24 07:50:10|361.34|358.44|361.36|358.46|361.4|358.5|361.33|358.43|14
1648108220000|2022-03-24 07:50:20|361.38|358.48|361.45|358.55|361.45|358.55|361.34|358.44|13
1648108230000|2022-03-24 07:50:30|361.47|358.57|361.4|358.5|361.56|358.66|361.35|358.45|16
1648108240000|2022-03-24 07:50:40|361.45|358.55|361.49|358.59|361.53|358.63|361.43|358.53|15
1648108250000|2022-03-24 07:50:50|361.48|358.58|361.42|358.52|361.5|358.6|361.38|358.48|10
1648108260000|2022-03-24 07:51:00|361.47|358.57|361.55|358.65|361.56|358.66|361.47|358.57|12
1648108270000|2022-03-24 07:51:10|361.57|358.67|361.5|358.6|361.58|358.68|361.49|358.59|15
1648108280000|2022-03-24 07:51:20|361.51|358.61|361.63|358.73|361.65|358.75|361.5|358.6|26
1648108290000|2022-03-24 07:51:30|361.62|358.72|361.68|358.78|361.69|358.79|361.56|358.66|24
1648108300000|2022-03-24 07:51:40|361.71|358.81|361.67|358.77|361.72|358.82|361.64|358.74|29
1648108310000|2022-03-24 07:51:50|361.68|358.78|361.65|358.75|361.69|358.79|361.63|358.73|9
1648108320000|2022-03-24 07:52:00|361.63|358.73|361.59|358.69|361.65|358.75|361.59|358.69|7
1648108330000|2022-03-24 07:52:10|361.61|358.71|361.58|358.68|361.62|358.72|361.52|358.62|18
1648108340000|2022-03-24 07:52:20|361.55|358.65|361.58|358.68|361.6|358.7|361.53|358.63|17
1648108350000|2022-03-24 07:52:30|361.56|358.66|361.52|358.62|361.57|358.67|361.45|358.55|15
1648108360000|2022-03-24 07:52:40|361.53|358.63|361.54|358.64|361.59|358.69|361.46|358.56|20
1648108370000|2022-03-24 07:52:50|361.53|358.63|361.54|358.64|361.56|358.66|361.44|358.54|8
1648108380000|2022-03-24 07:53:00|361.52|358.62|361.54|358.64|361.54|358.64|361.52|358.62|4
1648108390000|2022-03-24 07:53:10|361.52|358.62|361.58|358.68|361.63|358.73|361.5|358.6|22
1648108400000|2022-03-24 07:53:20|361.57|358.67|361.56|358.66|361.6|358.7|361.55|358.65|15
1648108410000|2022-03-24 07:53:30|361.55|358.65|361.6|358.7|361.61|358.71|361.51|358.61|23
1648108420000|2022-03-24 07:53:40|361.61|358.71|361.47|358.57|361.62|358.72|361.45|358.55|24
1648108430000|2022-03-24 07:53:50|361.48|358.58|361.48|358.58|361.57|358.67|361.47|358.57|8
1648108440000|2022-03-24 07:54:00|361.47|358.57|361.47|358.57|361.51|358.61|361.46|358.56|13
1648108450000|2022-03-24 07:54:10|361.46|358.56|361.58|358.68|361.59|358.69|361.45|358.55|22
1648108460000|2022-03-24 07:54:20|361.57|358.67|361.46|358.56|361.61|358.71|361.46|358.56|23
1648108470000|2022-03-24 07:54:30|361.47|358.57|361.56|358.66|361.6|358.7|361.45|358.55|25
1648108480000|2022-03-24 07:54:40|361.58|358.68|361.55|358.65|361.6|358.7|361.45|358.55|23
1648108490000|2022-03-24 07:54:50|361.59|358.69|361.55|358.65|361.6|358.7|361.53|358.63|12
1648108500000|2022-03-24 07:55:00|361.54|358.64|361.53|358.63|361.54|358.64|361.52|358.62|9
1648108510000|2022-03-24 07:55:10|361.54|358.64|361.42|358.52|361.56|358.66|361.42|358.52|18
1648108520000|2022-03-24 07:55:20|361.43|358.53|361.55|358.65|361.55|358.65|361.43|358.53|20
1648108530000|2022-03-24 07:55:30|361.54|358.64|361.49|358.59|361.57|358.67|361.43|358.53|24
1648108540000|2022-03-24 07:55:40|361.58|358.68|361.49|358.59|361.62|358.72|361.48|358.58|23
1648108550000|2022-03-24 07:55:50|361.5|358.6|361.54|358.64|361.58|358.68|361.47|358.57|11
1648108560000|2022-03-24 07:56:00|361.55|358.65|361.34|358.44|361.55|358.65|361.34|358.44|17
1648108570000|2022-03-24 07:56:10|361.35|358.45|361.32|358.42|361.35|358.45|361.3|358.4|17
1648108580000|2022-03-24 07:56:20|361.31|358.41|361.28|358.38|361.35|358.45|361.26|358.36|18
1648108590000|2022-03-24 07:56:30|361.29|358.39|361.27|358.37|361.34|358.44|361.25|358.35|23
1648108600000|2022-03-24 07:56:40|361.28|358.38|361.2|358.3|361.3|358.4|361.13|358.23|21
1648108610000|2022-03-24 07:56:50|361.22|358.32|361.23|358.33|361.24|358.34|361.22|358.32|9
1648108620000|2022-03-24 07:57:00|361.24|358.34|361.2|358.3|361.24|358.34|361.18|358.28|4
1648108630000|2022-03-24 07:57:10|361.13|358.23|361.11|358.21|361.2|358.3|361.05|358.15|28
1648108640000|2022-03-24 07:57:20|361.12|358.22|361.15|358.25|361.2|358.3|361.1|358.2|21
1648108650000|2022-03-24 07:57:30|361.14|358.24|361.08|358.18|361.2|358.3|361.08|358.18|18
1648108660000|2022-03-24 07:57:40|361.09|358.19|361.25|358.35|361.25|358.35|361.09|358.19|19
1648108670000|2022-03-24 07:57:50|361.24|358.34|361.08|358.18|361.24|358.34|361.05|358.15|21
1648108680000|2022-03-24 07:58:00|361.07|358.17|361.15|358.25|361.15|358.25|361.06|358.16|18
1648108690000|2022-03-24 07:58:10|361.14|358.24|361.15|358.25|361.21|358.31|361.12|358.22|25
1648108700000|2022-03-24 07:58:20|361.13|358.23|361.18|358.28|361.23|358.33|361.12|358.22|22
1648108710000|2022-03-24 07:58:30|361.13|358.23|361.18|358.28|361.23|358.33|361.13|358.23|19
1648108720000|2022-03-24 07:58:40|361.24|358.34|361.26|358.36|361.32|358.42|361.14|358.24|30
1648108730000|2022-03-24 07:58:50|361.25|358.35|361.29|358.39|361.34|358.44|361.23|358.33|14
1648108740000|2022-03-24 07:59:00|361.28|358.38|361.29|358.39|361.32|358.42|361.28|358.38|5
1648108750000|2022-03-24 07:59:10|361.31|358.41|361.31|358.41|361.31|358.41|361.27|358.37|12
1648108760000|2022-03-24 07:59:20|361.32|358.42|361.27|358.37|361.34|358.44|361.27|358.37|27
1648108770000|2022-03-24 07:59:30|361.28|358.38|361.26|358.36|361.32|358.42|361.26|358.36|10
1648108780000|2022-03-24 07:59:40|361.31|358.41|361.27|358.37|361.32|358.42|361.24|358.34|20
1648108790000|2022-03-24 07:59:50|361.33|358.43|361.98|359.08|362.46|359.56|361.31|358.41|37
1648108800000|2022-03-24 08:00:00|361.99|359.09|362.04|359.14|362.06|359.16|361.97|359.07|8
1648108810000|2022-03-24 08:00:10|362.06|359.16|362.23|359.33|362.23|359.33|361.96|359.06|25
1648108820000|2022-03-24 08:00:20|362.24|359.34|362.29|359.39|362.33|359.43|362.23|359.33|19
1648108830000|2022-03-24 08:00:30|362.28|359.38|362.26|359.36|362.35|359.45|362.21|359.31|24
1648108840000|2022-03-24 08:00:40|362.24|359.34|362.21|359.31|362.27|359.37|362.21|359.31|20
1648108850000|2022-03-24 08:00:50|362.22|359.32|362.24|359.34|362.28|359.38|362.22|359.32|17
1648108860000|2022-03-24 08:01:00|362.23|359.33|362.19|359.29|362.24|359.34|362.19|359.29|15
1648108870000|2022-03-24 08:01:10|362.2|359.3|362.2|359.3|362.21|359.31|362.06|359.16|21
1648108880000|2022-03-24 08:01:20|362.04|359.14|362.03|359.13|362.18|359.28|362.02|359.12|20
1648108890000|2022-03-24 08:01:30|362.04|359.14|362.03|359.13|362.04|359.14|362.03|359.13|6
1648108900000|2022-03-24 08:01:40|362.01|359.11|362.03|359.13|362.03|359.13|362|359.1|8
1648108910000|2022-03-24 08:01:50|362.01|359.11|361.96|359.06|362.02|359.12|361.96|359.06|12
1648108920000|2022-03-24 08:02:00|361.88|358.98|361.64|358.74|361.9|359|361.63|358.73|22
1648108930000|2022-03-24 08:02:10|361.65|358.75|361.65|358.75|361.71|358.81|361.56|358.66|19
1648108940000|2022-03-24 08:02:20|361.66|358.76|361.58|358.68|361.67|358.77|361.56|358.66|17
1648108950000|2022-03-24 08:02:30|361.59|358.69|361.52|358.62|361.59|358.69|361.51|358.61|12
1648108960000|2022-03-24 08:02:40|361.53|358.63|361.51|358.61|361.53|358.63|361.5|358.6|12
1648108970000|2022-03-24 08:02:50|361.48|358.58|361.47|358.57|361.49|358.59|361.46|358.56|10
1648108980000|2022-03-24 08:03:00|361.49|358.59|361.56|358.66|361.56|358.66|361.49|358.59|6
1648108990000|2022-03-24 08:03:10|361.54|358.64|361.41|358.51|361.54|358.64|361.41|358.51|16
1648109000000|2022-03-24 08:03:20|361.43|358.53|361.32|358.42|361.44|358.54|361.32|358.42|24
1648109010000|2022-03-24 08:03:30|361.31|358.41|361.2|358.3|361.36|358.46|361.11|358.21|23
1648109020000|2022-03-24 08:03:40|361.19|358.29|361.21|358.31|361.22|358.32|361.16|358.26|24
1648109030000|2022-03-24 08:03:50|361.19|358.29|361.25|358.35|361.26|358.36|361.16|358.26|25
1648109040000|2022-03-24 08:04:00|361.21|358.31|361.24|358.34|361.25|358.35|361.18|358.28|22
1648109050000|2022-03-24 08:04:10|361.23|358.33|361.16|358.26|361.23|358.33|361.1|358.2|23
1648109060000|2022-03-24 08:04:20|361.17|358.27|361.12|358.22|361.17|358.27|361.11|358.21|9
1648109070000|2022-03-24 08:04:30|361.11|358.21|361.25|358.35|361.25|358.35|361.11|358.21|20
1648109080000|2022-03-24 08:04:40|361.26|358.36|361.14|358.24|361.26|358.36|361.13|358.23|22
1648109090000|2022-03-24 08:04:50|361.18|358.28|361.18|358.28|361.25|358.35|361.15|358.25|22
1648109100000|2022-03-24 08:05:00|361.17|358.27|361.2|358.3|361.22|358.32|361.14|358.24|21
1648109110000|2022-03-24 08:05:10|361.19|358.29|361.14|358.24|361.2|358.3|361.13|358.23|12
1648109120000|2022-03-24 08:05:20|361.12|358.22|361.13|358.23|361.15|358.25|361.11|358.21|6
1648109130000|2022-03-24 08:05:30|361.14|358.24|361.17|358.27|361.17|358.27|361.1|358.2|15
1648109140000|2022-03-24 08:05:40|361.16|358.26|361.14|358.24|361.18|358.28|361.09|358.19|21
1648109150000|2022-03-24 08:05:50|361.13|358.23|361.07|358.17|361.17|358.27|361.05|358.15|23
1648109160000|2022-03-24 08:06:00|361.08|358.18|361.2|358.3|361.23|358.33|361.08|358.18|21
1648109170000|2022-03-24 08:06:10|361.23|358.33|361.25|358.35|361.25|358.35|361.22|358.32|13
1648109180000|2022-03-24 08:06:20|361.29|358.39|361.37|358.47|361.4|358.5|361.29|358.39|16
1648109190000|2022-03-24 08:06:30|361.36|358.46|361.27|358.37|361.39|358.49|361.23|358.33|22
1648109200000|2022-03-24 08:06:40|361.26|358.36|361.27|358.37|361.33|358.43|361.24|358.34|27
1648109210000|2022-03-24 08:06:50|361.28|358.38|361.26|358.36|361.31|358.41|361.25|358.35|28
1648109220000|2022-03-24 08:07:00|361.28|358.38|361.3|358.4|361.32|358.42|361.27|358.37|17
1648109230000|2022-03-24 08:07:10|361.31|358.41|361.35|358.45|361.38|358.48|361.27|358.37|18
1648109240000|2022-03-24 08:07:20|361.31|358.41|361.5|358.6|361.5|358.6|361.31|358.41|16
1648109250000|2022-03-24 08:07:30|361.47|358.57|361.5|358.6|361.54|358.64|361.43|358.53|19
1648109260000|2022-03-24 08:07:40|361.54|358.64|361.64|358.74|361.64|358.74|361.49|358.59|27
1648109270000|2022-03-24 08:07:50|361.72|358.82|361.71|358.81|361.74|358.84|361.62|358.72|30
1648109280000|2022-03-24 08:08:00|361.72|358.82|361.27|358.37|361.73|358.83|361.09|358.19|28
1648109290000|2022-03-24 08:08:10|361.24|358.34|361.13|358.23|361.45|358.55|361.12|358.22|27
1648109300000|2022-03-24 08:08:20|361.31|358.41|361.36|358.46|361.36|358.46|361.16|358.26|25
1648109310000|2022-03-24 08:08:30|361.29|358.39|361.31|358.41|361.41|358.51|361.2|358.3|26
1648109320000|2022-03-24 08:08:40|361.32|358.42|361.16|358.26|361.32|358.42|361.11|358.21|31
1648109330000|2022-03-24 08:08:50|361.15|358.25|361.04|358.14|361.18|358.28|360.98|358.08|28
1648109340000|2022-03-24 08:09:00|361.01|358.11|361.09|358.19|361.14|358.24|361|358.1|24
1648109350000|2022-03-24 08:09:10|361.03|358.13|360.96|358.06|361.13|358.23|360.96|358.06|10
1648109360000|2022-03-24 08:09:20|360.98|358.08|361.17|358.27|361.17|358.27|360.98|358.08|19
1648109370000|2022-03-24 08:09:30|361.13|358.23|361.04|358.14|361.15|358.25|360.98|358.08|25
1648109380000|2022-03-24 08:09:40|361.01|358.11|361.11|358.21|361.11|358.21|360.8|357.9|33
1648109390000|2022-03-24 08:09:50|361.07|358.17|361.22|358.32|361.28|358.38|361.06|358.16|30
1648109400000|2022-03-24 08:10:00|361.25|358.35|361.23|358.33|361.25|358.35|361.07|358.17|24
1648109410000|2022-03-24 08:10:10|361.13|358.23|361.27|358.37|361.27|358.37|361.1|358.2|16
1648109420000|2022-03-24 08:10:20|361.28|358.38|361.44|358.54|361.44|358.54|361.14|358.24|26
1648109430000|2022-03-24 08:10:30|361.28|358.38|361.61|358.71|361.62|358.72|361.22|358.32|35
1648109440000|2022-03-24 08:10:40|361.63|358.73|361.79|358.89|361.79|358.89|361.3|358.4|29
1648109450000|2022-03-24 08:10:50|361.69|358.79|361.64|358.74|361.79|358.89|361.47|358.57|27
1648109460000|2022-03-24 08:11:00|361.65|358.75|361.66|358.76|361.68|358.78|361.44|358.54|23
1648109470000|2022-03-24 08:11:10|361.69|358.79|361.72|358.82|361.75|358.85|361.68|358.78|9
1648109480000|2022-03-24 08:11:20|361.71|358.81|361.71|358.81|361.73|358.83|361.71|358.81|3
1648109490000|2022-03-24 08:11:30|361.68|358.78|361.72|358.82|361.78|358.88|361.61|358.71|24
1648109500000|2022-03-24 08:11:40|361.74|358.84|361.6|358.7|361.74|358.84|361.58|358.68|25
1648109510000|2022-03-24 08:11:50|361.61|358.71|361.63|358.73|361.73|358.83|361.39|358.49|29
1648109520000|2022-03-24 08:12:00|361.65|358.75|361.65|358.75|361.74|358.84|361.58|358.68|24
1648109530000|2022-03-24 08:12:10|361.6|358.7|361.58|358.68|361.6|358.7|361.55|358.65|9
1648109540000|2022-03-24 08:12:20|361.57|358.67|361.59|358.69|361.59|358.69|361.56|358.66|7
1648109550000|2022-03-24 08:12:30|361.6|358.7|361.59|358.69|361.61|358.71|361.49|358.59|19
1648109560000|2022-03-24 08:12:40|361.57|358.67|361.46|358.56|361.58|358.68|361.39|358.49|28
1648109570000|2022-03-24 08:12:50|361.43|358.53|361.39|358.49|361.55|358.65|361.35|358.45|28
1648109580000|2022-03-24 08:13:00|361.37|358.47|361.4|358.5|361.42|358.52|361.37|358.47|20
1648109590000|2022-03-24 08:13:10|361.39|358.49|361.39|358.49|361.4|358.5|361.39|358.49|3
1648109600000|2022-03-24 08:13:20|361.35|358.45|361.64|358.74|361.7|358.8|361.32|358.42|18
1648109610000|2022-03-24 08:13:30|361.63|358.73|361.67|358.77|361.76|358.86|361.6|358.7|33
1648109620000|2022-03-24 08:13:40|361.66|358.76|361.49|358.59|361.69|358.79|361.49|358.59|36
1648109630000|2022-03-24 08:13:50|361.48|358.58|361.39|358.49|361.5|358.6|361.38|358.48|21
1648109640000|2022-03-24 08:14:00|361.43|358.53|361.49|358.59|361.55|358.65|361.39|358.49|26
1648109650000|2022-03-24 08:14:10|361.44|358.54|361.33|358.43|361.44|358.54|361.33|358.43|22
1648109660000|2022-03-24 08:14:20|361.36|358.46|361.43|358.53|361.44|358.54|361.33|358.43|11
1648109670000|2022-03-24 08:14:30|361.44|358.54|361.39|358.49|361.46|358.56|361.39|358.49|15
1648109680000|2022-03-24 08:14:40|361.38|358.48|361.39|358.49|361.39|358.49|361.38|358.48|2
1648109690000|2022-03-24 08:14:50|361.42|358.52|361.42|358.52|361.44|358.54|361.38|358.48|8
1648109700000|2022-03-24 08:15:00|361.41|358.51|361.43|358.53|361.44|358.54|361.39|358.49|14
1648109710000|2022-03-24 08:15:10|361.44|358.54|361.37|358.47|361.44|358.54|361.36|358.46|7
1648109720000|2022-03-24 08:15:20|361.38|358.48|361.31|358.41|361.4|358.5|361.31|358.41|10
1648109730000|2022-03-24 08:15:30|361.32|358.42|361.39|358.49|361.44|358.54|361.32|358.42|15
1648109740000|2022-03-24 08:15:40|361.38|358.48|361.25|358.35|361.39|358.49|361.25|358.35|22
1648109750000|2022-03-24 08:15:50|361.26|358.36|361.01|358.11|361.27|358.37|361.01|358.11|20
1648109760000|2022-03-24 08:16:00|361.04|358.14|361.08|358.18|361.09|358.19|360.99|358.09|20
1648109770000|2022-03-24 08:16:10|361.07|358.17|360.97|358.07|361.11|358.21|360.91|358.01|20
1648109780000|2022-03-24 08:16:20|360.98|358.08|361.03|358.13|361.04|358.14|360.97|358.07|9
1648109790000|2022-03-24 08:16:30|361|358.1|360.92|358.02|361.03|358.13|360.89|357.99|19
1648109800000|2022-03-24 08:16:40|360.9|358|360.82|357.92|360.92|358.02|360.81|357.91|27
1648109810000|2022-03-24 08:16:50|360.79|357.89|360.81|357.91|360.91|358.01|360.73|357.83|20
1648109820000|2022-03-24 08:17:00|360.82|357.92|360.64|357.74|360.82|357.92|360.64|357.74|20
1648109830000|2022-03-24 08:17:10|360.57|357.67|360.64|357.74|360.69|357.79|360.57|357.67|27
1648109840000|2022-03-24 08:17:20|360.6|357.7|360.63|357.73|360.66|357.76|360.6|357.7|7
1648109860000|2022-03-24 08:17:40|360.65|357.75|360.63|357.73|360.65|357.75|360.52|357.62|15
1648109870000|2022-03-24 08:17:50|360.62|357.72|360.56|357.66|360.65|357.75|360.52|357.62|18
1648109880000|2022-03-24 08:18:00|360.62|357.72|360.65|357.75|360.66|357.76|360.56|357.66|24
1648109890000|2022-03-24 08:18:10|360.63|357.73|360.72|357.82|360.73|357.83|360.52|357.62|25
1648109900000|2022-03-24 08:18:20|360.73|357.83|360.58|357.68|360.73|357.83|360.55|357.65|18
1648109910000|2022-03-24 08:18:30|360.55|357.65|360.53|357.63|360.57|357.67|360.48|357.58|9
1648109920000|2022-03-24 08:18:40|360.54|357.64|360.53|357.63|360.58|357.68|360.53|357.63|10
1648109930000|2022-03-24 08:18:50|360.57|357.67|360.59|357.69|360.61|357.71|360.54|357.64|21
1648109940000|2022-03-24 08:19:00|360.61|357.71|360.56|357.66|360.61|357.71|360.54|357.64|26
1648109950000|2022-03-24 08:19:10|360.55|357.65|360.57|357.67|360.61|357.71|360.55|357.65|8
1648109960000|2022-03-24 08:19:20|360.56|357.66|360.44|357.54|360.59|357.69|360.44|357.54|16
1648109970000|2022-03-24 08:19:30|360.45|357.55|360.39|357.49|360.45|357.55|360.39|357.49|10
1648109980000|2022-03-24 08:19:40|360.4|357.5|360.44|357.54|360.44|357.54|360.35|357.45|12
1648109990000|2022-03-24 08:19:50|360.46|357.56|360.44|357.54|360.47|357.57|360.38|357.48|23
1648110000000|2022-03-24 08:20:00|360.39|357.49|360.45|357.55|360.46|357.56|360.37|357.47|19
1648110010000|2022-03-24 08:20:10|360.46|357.56|360.5|357.6|360.52|357.62|360.45|357.55|19
1648110020000|2022-03-24 08:20:20|360.51|357.61|360.48|357.58|360.54|357.64|360.38|357.48|21
1648110030000|2022-03-24 08:20:30|360.51|357.61|360.47|357.57|360.53|357.63|360.42|357.52|18
1648110040000|2022-03-24 08:20:40|360.48|357.58|360.43|357.53|360.49|357.59|360.42|357.52|7
1648110050000|2022-03-24 08:20:50|360.42|357.52|360.46|357.56|360.48|357.58|360.42|357.52|11
1648110060000|2022-03-24 08:21:00|360.44|357.54|360.44|357.54|360.44|357.54|360.44|357.54|1
1648110070000|2022-03-24 08:21:10|360.47|357.57|360.47|357.57|360.47|357.57|360.47|357.57|1
1648110080000|2022-03-24 08:21:20|360.45|357.55|360.36|357.46|360.45|357.55|360.31|357.41|19
1648110090000|2022-03-24 08:21:30|360.37|357.47|360.47|357.57|360.47|357.57|360.37|357.47|11
1648110100000|2022-03-24 08:21:40|360.46|357.56|360.83|357.93|360.83|357.93|360.46|357.56|6
1648110110000|2022-03-24 08:21:50|360.77|357.87|360.83|357.93|360.84|357.94|360.7|357.8|18
1648110120000|2022-03-24 08:22:00|360.84|357.94|360.71|357.81|360.84|357.94|360.71|357.81|23
1648110130000|2022-03-24 08:22:10|360.7|357.8|360.71|357.81|360.72|357.82|360.66|357.76|17
1648110140000|2022-03-24 08:22:20|360.7|357.8|360.69|357.79|360.7|357.8|360.69|357.79|4
1648110150000|2022-03-24 08:22:30|360.68|357.78|360.68|357.78|360.68|357.78|360.68|357.78|1
1648110160000|2022-03-24 08:22:40|360.69|357.79|360.75|357.85|360.75|357.85|360.68|357.78|12
1648110170000|2022-03-24 08:22:50|360.76|357.86|360.7|357.8|360.76|357.86|360.7|357.8|8
1648110180000|2022-03-24 08:23:00|360.71|357.81|360.64|357.74|360.71|357.81|360.64|357.74|9
1648110190000|2022-03-24 08:23:10|360.67|357.77|360.61|357.71|360.67|357.77|360.59|357.69|7
1648110200000|2022-03-24 08:23:20|360.62|357.72|360.62|357.72|360.62|357.72|360.62|357.72|1
1648110210000|2022-03-24 08:23:30|360.61|357.71|360.64|357.74|360.64|357.74|360.61|357.71|5
1648110220000|2022-03-24 08:23:40|360.62|357.72|360.63|357.73|360.64|357.74|360.61|357.71|6
1648110230000|2022-03-24 08:23:50|360.62|357.72|360.59|357.69|360.63|357.73|360.59|357.69|7
1648110240000|2022-03-24 08:24:00|360.6|357.7|360.68|357.78|360.69|357.79|360.59|357.69|11
1648110250000|2022-03-24 08:24:10|360.69|357.79|360.75|357.85|360.76|357.86|360.69|357.79|12
1648110260000|2022-03-24 08:24:20|360.74|357.84|360.87|357.97|360.89|357.99|360.74|357.84|27
1648110270000|2022-03-24 08:24:30|360.86|357.96|360.83|357.93|360.87|357.97|360.81|357.91|7
1648110280000|2022-03-24 08:24:40|360.79|357.89|360.75|357.85|360.79|357.89|360.75|357.85|3
1648110300000|2022-03-24 08:25:00|360.76|357.86|360.75|357.85|360.76|357.86|360.75|357.85|12
1648110310000|2022-03-24 08:25:10|360.76|357.86|360.78|357.88|360.79|357.89|360.75|357.85|5
1648110320000|2022-03-24 08:25:20|360.77|357.87|360.78|357.88|360.79|357.89|360.77|357.87|9
1648110330000|2022-03-24 08:25:30|360.79|357.89|360.79|357.89|360.79|357.89|360.78|357.88|3
1648110340000|2022-03-24 08:25:40|360.8|357.9|360.91|358.01|360.91|358.01|360.8|357.9|12
1648110350000|2022-03-24 08:25:50|360.89|357.99|361.04|358.14|361.07|358.17|360.89|357.99|20
1648110360000|2022-03-24 08:26:00|361.02|358.12|361.19|358.29|361.2|358.3|361.02|358.12|24
1648110370000|2022-03-24 08:26:10|361.18|358.28|361.14|358.24|361.2|358.3|361.07|358.17|27
1648110380000|2022-03-24 08:26:20|361.13|358.23|361.1|358.2|361.15|358.25|361.1|358.2|8
1648110390000|2022-03-24 08:26:30|361.12|358.22|361.31|358.41|361.33|358.43|361.12|358.22|11
1648110400000|2022-03-24 08:26:40|361.3|358.4|361.32|358.42|361.35|358.45|361.28|358.38|16
1648110410000|2022-03-24 08:26:50|361.33|358.43|361.34|358.44|361.36|358.46|361.29|358.39|18
1648110420000|2022-03-24 08:27:00|361.35|358.45|361.29|358.39|361.35|358.45|361.28|358.38|12
1648110430000|2022-03-24 08:27:10|361.3|358.4|361.28|358.38|361.48|358.58|361.24|358.34|28
1648110440000|2022-03-24 08:27:20|361.27|358.37|361.12|358.22|361.27|358.37|361.11|358.21|23
1648110450000|2022-03-24 08:27:30|361.13|358.23|361.15|358.25|361.17|358.27|361.13|358.23|7
1648110460000|2022-03-24 08:27:40|361.17|358.27|361.15|358.25|361.17|358.27|361.15|358.25|10
1648110470000|2022-03-24 08:27:50|361.16|358.26|361.32|358.42|361.32|358.42|361.16|358.26|17
1648110480000|2022-03-24 08:28:00|361.33|358.43|361.38|358.48|361.38|358.48|361.32|358.42|7
1648110490000|2022-03-24 08:28:10|361.42|358.52|361.44|358.54|361.47|358.57|361.42|358.52|16
1648110500000|2022-03-24 08:28:20|361.45|358.55|361.44|358.54|361.45|358.55|361.42|358.52|11
1648110510000|2022-03-24 08:28:30|361.45|358.55|361.55|358.65|361.55|358.65|361.45|358.55|13
1648110520000|2022-03-24 08:28:40|361.53|358.63|361.56|358.66|361.58|358.68|361.52|358.62|14
1648110530000|2022-03-24 08:28:50|361.55|358.65|361.62|358.72|361.67|358.77|361.55|358.65|12
1648110540000|2022-03-24 08:29:00|361.66|358.76|361.58|358.68|361.66|358.76|361.56|358.66|22
1648110550000|2022-03-24 08:29:10|361.6|358.7|361.53|358.63|361.6|358.7|361.53|358.63|19
1648110560000|2022-03-24 08:29:20|361.54|358.64|361.53|358.63|361.54|358.64|361.53|358.63|4
1648110570000|2022-03-24 08:29:30|361.52|358.62|361.53|358.63|361.53|358.63|361.52|358.62|4
1648110580000|2022-03-24 08:29:40|361.52|358.62|361.56|358.66|361.56|358.66|361.52|358.62|13
1648110590000|2022-03-24 08:29:50|361.57|358.67|361.57|358.67|361.58|358.68|361.56|358.66|5
1648110600000|2022-03-24 08:30:00|361.59|358.69|361.68|358.78|361.72|358.82|361.59|358.69|15
1648110610000|2022-03-24 08:30:10|361.65|358.75|361.65|358.75|361.76|358.86|361.65|358.75|13
1648110620000|2022-03-24 08:30:20|361.72|358.82|361.76|358.86|361.78|358.88|361.65|358.75|26
1648110630000|2022-03-24 08:30:30|361.68|358.78|361.92|359.02|361.92|359.02|361.68|358.78|19
1648110640000|2022-03-24 08:30:40|361.91|359.01|362.02|359.12|362.06|359.16|361.9|359|18
1648110650000|2022-03-24 08:30:50|362.01|359.11|362.06|359.16|362.17|359.27|362.01|359.11|12
1648110660000|2022-03-24 08:31:00|362.07|359.17|361.88|358.98|362.07|359.17|361.87|358.97|16
1648110670000|2022-03-24 08:31:10|361.85|358.95|361.94|359.04|361.96|359.06|361.85|358.95|11
1648110680000|2022-03-24 08:31:20|361.93|359.03|361.93|359.03|361.93|359.03|361.8|358.9|19
1648110690000|2022-03-24 08:31:30|361.92|359.02|361.94|359.04|361.99|359.09|361.82|358.92|28
1648110700000|2022-03-24 08:31:40|361.95|359.05|361.96|359.06|362.02|359.12|361.94|359.04|20
1648110710000|2022-03-24 08:31:50|362|359.1|362.01|359.11|362.01|359.11|361.92|359.02|18
1648110720000|2022-03-24 08:32:00|361.99|359.09|361.96|359.06|362.01|359.11|361.96|359.06|11
1648110730000|2022-03-24 08:32:10|361.95|359.05|361.96|359.06|361.97|359.07|361.88|358.98|9
1648110740000|2022-03-24 08:32:20|361.94|359.04|362.03|359.13|362.04|359.14|361.94|359.04|30
1648110750000|2022-03-24 08:32:30|362.02|359.12|362.05|359.15|362.1|359.2|361.98|359.08|29
1648110760000|2022-03-24 08:32:40|362.06|359.16|362.01|359.11|362.12|359.22|361.99|359.09|21
1648110770000|2022-03-24 08:32:50|361.99|359.09|361.92|359.02|361.99|359.09|361.92|359.02|7
1648110780000|2022-03-24 08:33:00|362|359.1|361.95|359.05|362.05|359.15|361.95|359.05|18
1648110790000|2022-03-24 08:33:10|361.96|359.06|361.99|359.09|361.99|359.09|361.95|359.05|11
1648110800000|2022-03-24 08:33:20|362.02|359.12|362.06|359.16|362.08|359.18|362.01|359.11|23
1648110810000|2022-03-24 08:33:30|362.07|359.17|362.08|359.18|362.09|359.19|362.04|359.14|14
1648110820000|2022-03-24 08:33:40|362.09|359.19|362.05|359.15|362.1|359.2|362.05|359.15|14
1648110830000|2022-03-24 08:33:50|362.06|359.16|362.16|359.26|362.18|359.28|362.05|359.15|18
1648110840000|2022-03-24 08:34:00|362.21|359.31|362.14|359.24|362.21|359.31|362.14|359.24|10
1648110850000|2022-03-24 08:34:10|362.15|359.25|362.16|359.26|362.16|359.26|362.14|359.24|4
1648110860000|2022-03-24 08:34:20|362.18|359.28|362.14|359.24|362.19|359.29|362.14|359.24|6
1648110870000|2022-03-24 08:34:30|362.12|359.22|362.19|359.29|362.19|359.29|362.12|359.22|17
1648110880000|2022-03-24 08:34:40|362.18|359.28|362.14|359.24|362.19|359.29|362.13|359.23|8
1648110890000|2022-03-24 08:34:50|362.18|359.28|362.04|359.14|362.19|359.29|362.04|359.14|10
1648110900000|2022-03-24 08:35:00|362.02|359.12|361.97|359.07|362.1|359.2|361.96|359.06|21
1648110910000|2022-03-24 08:35:10|361.98|359.08|361.94|359.04|362|359.1|361.93|359.03|16
1648110920000|2022-03-24 08:35:20|361.87|358.97|362.02|359.12|362.03|359.13|361.87|358.97|28
1648110930000|2022-03-24 08:35:30|361.98|359.08|361.93|359.03|362.04|359.14|361.88|358.98|18
1648110940000|2022-03-24 08:35:40|361.91|359.01|362.09|359.19|362.11|359.21|361.91|359.01|23
1648110950000|2022-03-24 08:35:50|362.1|359.2|362.2|359.3|362.21|359.31|362.1|359.2|16
1648110960000|2022-03-24 08:36:00|362.21|359.31|362.36|359.46|362.36|359.46|362.18|359.28|24
1648110970000|2022-03-24 08:36:10|362.38|359.48|362.45|359.55|362.46|359.56|362.35|359.45|23
1648110980000|2022-03-24 08:36:20|362.44|359.54|362.4|359.5|362.46|359.56|362.4|359.5|13
1648110990000|2022-03-24 08:36:30|362.44|359.54|362.4|359.5|362.49|359.59|362.37|359.47|20
1648111000000|2022-03-24 08:36:40|362.38|359.48|362.42|359.52|362.45|359.55|362.38|359.48|14
1648111010000|2022-03-24 08:36:50|362.41|359.51|362.46|359.56|362.51|359.61|362.41|359.51|17
1648111020000|2022-03-24 08:37:00|362.47|359.57|362.47|359.57|362.48|359.58|362.42|359.52|15
1648111030000|2022-03-24 08:37:10|362.46|359.56|362.52|359.62|362.52|359.62|362.41|359.51|9
1648111040000|2022-03-24 08:37:20|362.53|359.63|362.38|359.48|362.54|359.64|362.38|359.48|18
1648111050000|2022-03-24 08:37:30|362.34|359.44|362.35|359.45|362.45|359.55|362.33|359.43|22
1648111060000|2022-03-24 08:37:40|362.36|359.46|362.52|359.62|362.52|359.62|362.36|359.46|19
1648111070000|2022-03-24 08:37:50|362.46|359.56|362.44|359.54|362.52|359.62|362.44|359.54|18
1648111080000|2022-03-24 08:38:00|362.47|359.57|362.48|359.58|362.51|359.61|362.44|359.54|15
1648111090000|2022-03-24 08:38:10|362.49|359.59|362.54|359.64|362.55|359.65|362.45|359.55|22
1648111100000|2022-03-24 08:38:20|362.53|359.63|362.53|359.63|362.55|359.65|362.42|359.52|22
1648111110000|2022-03-24 08:38:30|362.52|359.62|362.53|359.63|362.53|359.63|362.52|359.62|6
1648111120000|2022-03-24 08:38:40|362.52|359.62|362.53|359.63|362.53|359.63|362.52|359.62|6
1648111130000|2022-03-24 08:38:50|362.52|359.62|362.41|359.51|362.53|359.63|362.41|359.51|15
1648111140000|2022-03-24 08:39:00|362.4|359.5|362.46|359.56|362.48|359.58|362.4|359.5|14
1648111150000|2022-03-24 08:39:10|362.45|359.55|362.37|359.47|362.47|359.57|362.31|359.41|19
1648111160000|2022-03-24 08:39:20|362.38|359.48|362.43|359.53|362.43|359.53|362.38|359.48|14
1648111170000|2022-03-24 08:39:30|362.42|359.52|362.38|359.48|362.43|359.53|362.38|359.48|10
1648111180000|2022-03-24 08:39:40|362.42|359.52|362.4|359.5|362.45|359.55|362.39|359.49|10
1648111190000|2022-03-24 08:39:50|362.41|359.51|362.39|359.49|362.41|359.51|362.38|359.48|7
1648111200000|2022-03-24 08:40:00|362.38|359.48|362.38|359.48|362.41|359.51|362.38|359.48|10
1648111210000|2022-03-24 08:40:10|362.37|359.47|362.42|359.52|362.44|359.54|362.36|359.46|11
1648111220000|2022-03-24 08:40:20|362.43|359.53|362.36|359.46|362.43|359.53|362.32|359.42|10
1648111230000|2022-03-24 08:40:30|362.37|359.47|362.4|359.5|362.4|359.5|362.34|359.44|14
1648111240000|2022-03-24 08:40:40|362.38|359.48|362.44|359.54|362.45|359.55|362.38|359.48|15
1648111250000|2022-03-24 08:40:50|362.46|359.56|362.42|359.52|362.46|359.56|362.42|359.52|5
1648111260000|2022-03-24 08:41:00|362.43|359.53|362.42|359.52|362.43|359.53|362.42|359.52|2
1648111270000|2022-03-24 08:41:10|362.43|359.53|362.46|359.56|362.46|359.56|362.43|359.53|3
1648111280000|2022-03-24 08:41:20|362.44|359.54|362.45|359.55|362.45|359.55|362.43|359.53|6
1648111290000|2022-03-24 08:41:30|362.4|359.5|362.24|359.34|362.4|359.5|362.15|359.25|15
1648111300000|2022-03-24 08:41:40|362.2|359.3|362.58|359.68|362.61|359.71|362.1|359.2|25
1648111310000|2022-03-24 08:41:50|362.59|359.69|362.64|359.74|362.67|359.77|362.59|359.69|20
1648111320000|2022-03-24 08:42:00|362.65|359.75|362.62|359.72|362.67|359.77|362.62|359.72|10
1648111330000|2022-03-24 08:42:10|362.61|359.71|362.63|359.73|362.65|359.75|362.61|359.71|4
1648111340000|2022-03-24 08:42:20|362.61|359.71|362.58|359.68|362.61|359.71|362.58|359.68|3
1648111350000|2022-03-24 08:42:30|362.59|359.69|362.59|359.69|362.61|359.71|362.59|359.69|9
1648111360000|2022-03-24 08:42:40|362.61|359.71|362.65|359.75|362.65|359.75|362.6|359.7|5
1648111370000|2022-03-24 08:42:50|362.64|359.74|362.54|359.64|362.65|359.75|362.5|359.6|15
1648111380000|2022-03-24 08:43:00|362.55|359.65|362.58|359.68|362.58|359.68|362.52|359.62|11
1648111390000|2022-03-24 08:43:10|362.6|359.7|362.57|359.67|362.6|359.7|362.55|359.65|13
1648111400000|2022-03-24 08:43:20|362.58|359.68|362.58|359.68|362.58|359.68|362.52|359.62|9
1648111410000|2022-03-24 08:43:30|362.57|359.67|362.43|359.53|362.58|359.68|362.43|359.53|6
1648111420000|2022-03-24 08:43:40|362.44|359.54|362.42|359.52|362.46|359.56|362.35|359.45|21
1648111430000|2022-03-24 08:43:50|362.39|359.49|362.38|359.48|362.49|359.59|362.38|359.48|14
1648111440000|2022-03-24 08:44:00|362.39|359.49|362.38|359.48|362.39|359.49|362.37|359.47|11
1648111450000|2022-03-24 08:44:10|362.39|359.49|362.47|359.57|362.5|359.6|362.39|359.49|13
1648111460000|2022-03-24 08:44:20|362.43|359.53|362.39|359.49|362.43|359.53|362.38|359.48|7
1648111470000|2022-03-24 08:44:30|362.38|359.48|362.54|359.64|362.55|359.65|362.38|359.48|18
1648111480000|2022-03-24 08:44:40|362.55|359.65|362.57|359.67|362.59|359.69|362.47|359.57|14
1648111490000|2022-03-24 08:44:50|362.58|359.68|362.58|359.68|362.59|359.69|362.57|359.67|4
1648111500000|2022-03-24 08:45:00|362.59|359.69|362.54|359.64|362.59|359.69|362.51|359.61|17
1648111510000|2022-03-24 08:45:10|362.52|359.62|362.57|359.67|362.57|359.67|362.52|359.62|4
1648111520000|2022-03-24 08:45:20|362.52|359.62|362.6|359.7|362.63|359.73|362.44|359.54|26
1648111530000|2022-03-24 08:45:30|362.52|359.62|362.35|359.45|362.52|359.62|362.35|359.45|22
1648111540000|2022-03-24 08:45:40|362.37|359.47|362.34|359.44|362.37|359.47|362.34|359.44|6
1648111550000|2022-03-24 08:45:50|362.35|359.45|362.29|359.39|362.35|359.45|362.28|359.38|16
1648111560000|2022-03-24 08:46:00|362.28|359.38|362.27|359.37|362.32|359.42|362.25|359.35|10
1648111570000|2022-03-24 08:46:10|362.29|359.39|362.27|359.37|362.29|359.39|362.26|359.36|11
1648111580000|2022-03-24 08:46:20|362.25|359.35|362.22|359.32|362.25|359.35|362.22|359.32|9
1648111590000|2022-03-24 08:46:30|362.23|359.33|362.24|359.34|362.24|359.34|362.2|359.3|5
1648111600000|2022-03-24 08:46:40|362.23|359.33|362.34|359.44|362.34|359.44|362.23|359.33|16
1648111610000|2022-03-24 08:46:50|362.33|359.43|362.32|359.42|362.38|359.48|362.31|359.41|12
1648111620000|2022-03-24 08:47:00|362.33|359.43|362.33|359.43|362.38|359.48|362.32|359.42|10
1648111630000|2022-03-24 08:47:10|362.32|359.42|362.32|359.42|362.33|359.43|362.32|359.42|3
1648111640000|2022-03-24 08:47:20|362.33|359.43|362.33|359.43|362.33|359.43|362.3|359.4|7
1648111650000|2022-03-24 08:47:30|362.34|359.44|362.34|359.44|362.35|359.45|362.33|359.43|5
1648111660000|2022-03-24 08:47:40|362.35|359.45|362.35|359.45|362.35|359.45|362.33|359.43|3
1648111680000|2022-03-24 08:48:00|362.34|359.44|362.34|359.44|362.34|359.44|362.34|359.44|1
1648111690000|2022-03-24 08:48:10|362.36|359.46|362.33|359.43|362.36|359.46|362.33|359.43|3
1648111700000|2022-03-24 08:48:20|362.34|359.44|362.41|359.51|362.41|359.51|362.34|359.44|12
1648111710000|2022-03-24 08:48:30|362.4|359.5|362.43|359.53|362.44|359.54|362.31|359.41|14
1648111720000|2022-03-24 08:48:40|362.44|359.54|362.45|359.55|362.45|359.55|362.42|359.52|8
1648111730000|2022-03-24 08:48:50|362.44|359.54|362.44|359.54|362.45|359.55|362.43|359.53|7
1648111740000|2022-03-24 08:49:00|362.43|359.53|362.39|359.49|362.44|359.54|362.39|359.49|18
1648111750000|2022-03-24 08:49:10|362.41|359.51|362.41|359.51|362.41|359.51|362.39|359.49|6
1648111760000|2022-03-24 08:49:20|362.42|359.52|362.41|359.51|362.42|359.52|362.4|359.5|6
1648111770000|2022-03-24 08:49:30|362.42|359.52|362.42|359.52|362.42|359.52|362.41|359.51|5
1648111780000|2022-03-24 08:49:40|362.41|359.51|362.41|359.51|362.41|359.51|362.41|359.51|1
1648111790000|2022-03-24 08:49:50|362.42|359.52|362.4|359.5|362.42|359.52|362.4|359.5|3
1648111800000|2022-03-24 08:50:00|362.41|359.51|362.45|359.55|362.46|359.56|362.41|359.51|5
1648111810000|2022-03-24 08:50:10|362.46|359.56|362.56|359.66|362.56|359.66|362.46|359.56|20
1648111820000|2022-03-24 08:50:20|362.55|359.65|362.53|359.63|362.57|359.67|362.51|359.61|12
1648111830000|2022-03-24 08:50:30|362.54|359.64|362.52|359.62|362.54|359.64|362.48|359.58|13
1648111840000|2022-03-24 08:50:40|362.53|359.63|362.56|359.66|362.57|359.67|362.52|359.62|9
1648111850000|2022-03-24 08:50:50|362.57|359.67|362.48|359.58|362.57|359.67|362.46|359.56|12
1648111860000|2022-03-24 08:51:00|362.47|359.57|362.53|359.63|362.53|359.63|362.45|359.55|9
1648111870000|2022-03-24 08:51:10|362.51|359.61|362.52|359.62|362.52|359.62|362.5|359.6|4
1648111880000|2022-03-24 08:51:20|362.55|359.65|362.56|359.66|362.57|359.67|362.55|359.65|7
1648111890000|2022-03-24 08:51:30|362.55|359.65|362.53|359.63|362.56|359.66|362.52|359.62|5
1648111900000|2022-03-24 08:51:40|362.51|359.61|362.54|359.64|362.54|359.64|362.51|359.61|11
1648111910000|2022-03-24 08:51:50|362.55|359.65|362.57|359.67|362.58|359.68|362.55|359.65|7
1648111920000|2022-03-24 08:52:00|362.58|359.68|362.58|359.68|362.59|359.69|362.55|359.65|13
1648111930000|2022-03-24 08:52:10|362.57|359.67|362.56|359.66|362.57|359.67|362.48|359.58|6
1648111940000|2022-03-24 08:52:20|362.55|359.65|362.54|359.64|362.6|359.7|362.53|359.63|18
1648111950000|2022-03-24 08:52:30|362.53|359.63|362.52|359.62|362.55|359.65|362.49|359.59|13
1648111960000|2022-03-24 08:52:40|362.54|359.64|362.52|359.62|362.54|359.64|362.52|359.62|8
1648111970000|2022-03-24 08:52:50|362.54|359.64|362.55|359.65|362.56|359.66|362.53|359.63|4
1648111980000|2022-03-24 08:53:00|362.54|359.64|362.54|359.64|362.55|359.65|362.54|359.64|3
1648111990000|2022-03-24 08:53:10|362.55|359.65|362.55|359.65|362.55|359.65|362.54|359.64|3
1648112000000|2022-03-24 08:53:20|362.54|359.64|362.5|359.6|362.54|359.64|362.5|359.6|2
1648112010000|2022-03-24 08:53:30|362.54|359.64|362.54|359.64|362.55|359.65|362.54|359.64|5
1648112020000|2022-03-24 08:53:40|362.55|359.65|362.54|359.64|362.55|359.65|362.5|359.6|8
1648112030000|2022-03-24 08:53:50|362.51|359.61|362.51|359.61|362.56|359.66|362.5|359.6|8
1648112040000|2022-03-24 08:54:00|362.52|359.62|362.56|359.66|362.56|359.66|362.52|359.62|10
1648112050000|2022-03-24 08:54:10|362.55|359.65|362.5|359.6|362.56|359.66|362.49|359.59|9
1648112060000|2022-03-24 08:54:20|362.49|359.59|362.54|359.64|362.54|359.64|362.49|359.59|3
1648112070000|2022-03-24 08:54:30|362.53|359.63|362.5|359.6|362.55|359.65|362.5|359.6|8
1648112080000|2022-03-24 08:54:40|362.52|359.62|362.53|359.63|362.56|359.66|362.48|359.58|10
1648112090000|2022-03-24 08:54:50|362.52|359.62|362.58|359.68|362.58|359.68|362.52|359.62|8
1648112100000|2022-03-24 08:55:00|362.6|359.7|362.6|359.7|362.6|359.7|362.57|359.67|11
1648112110000|2022-03-24 08:55:10|362.59|359.69|362.61|359.71|362.61|359.71|362.59|359.69|5
1648112120000|2022-03-24 08:55:20|362.59|359.69|362.61|359.71|362.63|359.73|362.59|359.69|8
1648112130000|2022-03-24 08:55:30|362.63|359.73|362.63|359.73|362.63|359.73|362.63|359.73|1
1648112140000|2022-03-24 08:55:40|362.61|359.71|362.64|359.74|362.64|359.74|362.61|359.71|4
1648112150000|2022-03-24 08:55:50|362.74|359.84|362.72|359.82|362.74|359.84|362.71|359.81|13
1648112160000|2022-03-24 08:56:00|362.73|359.83|362.73|359.83|362.73|359.83|362.58|359.68|9
1648112170000|2022-03-24 08:56:10|362.65|359.75|362.75|359.85|362.75|359.85|362.65|359.75|13
1648112180000|2022-03-24 08:56:20|362.73|359.83|362.6|359.7|362.73|359.83|362.51|359.61|23
1648112190000|2022-03-24 08:56:30|362.56|359.66|362.68|359.78|362.69|359.79|362.55|359.65|19
1648112200000|2022-03-24 08:56:40|362.67|359.77|362.65|359.75|362.67|359.77|362.64|359.74|8
1648112210000|2022-03-24 08:56:50|362.67|359.77|362.67|359.77|362.68|359.78|362.65|359.75|10
1648112220000|2022-03-24 08:57:00|362.68|359.78|362.62|359.72|362.68|359.78|362.61|359.71|12
1648112230000|2022-03-24 08:57:10|362.61|359.71|362.56|359.66|362.61|359.71|362.52|359.62|12
1648112240000|2022-03-24 08:57:20|362.54|359.64|362.55|359.65|362.56|359.66|362.53|359.63|5
1648112250000|2022-03-24 08:57:30|362.57|359.67|362.61|359.71|362.63|359.73|362.57|359.67|8
1648112260000|2022-03-24 08:57:40|362.62|359.72|362.65|359.75|362.65|359.75|362.59|359.69|10
1648112270000|2022-03-24 08:57:50|362.64|359.74|362.65|359.75|362.65|359.75|362.64|359.74|4
1648112280000|2022-03-24 08:58:00|362.61|359.71|362.48|359.58|362.61|359.71|362.48|359.58|13
1648112290000|2022-03-24 08:58:10|362.47|359.57|362.42|359.52|362.47|359.57|362.39|359.49|22
1648112300000|2022-03-24 08:58:20|362.39|359.49|362.44|359.54|362.47|359.57|362.35|359.45|22
1648112310000|2022-03-24 08:58:30|362.42|359.52|362.47|359.57|362.49|359.59|362.38|359.48|24
1648112320000|2022-03-24 08:58:40|362.37|359.47|362.44|359.54|362.49|359.59|362.37|359.47|6
1648112330000|2022-03-24 08:58:50|362.42|359.52|362.44|359.54|362.44|359.54|362.42|359.52|6
1648112340000|2022-03-24 08:59:00|362.45|359.55|362.52|359.62|362.56|359.66|362.45|359.55|13
1648112350000|2022-03-24 08:59:10|362.51|359.61|362.56|359.66|362.63|359.73|362.51|359.61|25
1648112360000|2022-03-24 08:59:20|362.57|359.67|362.67|359.77|362.69|359.79|362.49|359.59|25
1648112370000|2022-03-24 08:59:30|362.66|359.76|362.63|359.73|362.73|359.83|362.58|359.68|22
1648112380000|2022-03-24 08:59:40|362.62|359.72|362.67|359.77|362.67|359.77|362.61|359.71|11
1648112390000|2022-03-24 08:59:50|362.68|359.78|362.72|359.82|362.73|359.83|362.68|359.78|4
1648112400000|2022-03-24 09:00:00|362.76|359.86|362.65|359.75|362.76|359.86|362.65|359.75|6
1648112410000|2022-03-24 09:00:10|362.61|359.71|362.65|359.75|362.66|359.76|362.61|359.71|6
1648112420000|2022-03-24 09:00:20|362.63|359.73|362.63|359.73|362.63|359.73|362.63|359.73|1
1648112430000|2022-03-24 09:00:30|362.64|359.74|362.69|359.79|362.71|359.81|362.64|359.74|8
1648112440000|2022-03-24 09:00:40|362.7|359.8|362.7|359.8|362.72|359.82|362.7|359.8|5
1648112450000|2022-03-24 09:00:50|362.68|359.78|362.68|359.78|362.7|359.8|362.68|359.78|3
1648112460000|2022-03-24 09:01:00|362.7|359.8|362.71|359.81|362.73|359.83|362.65|359.75|9
1648112470000|2022-03-24 09:01:10|362.63|359.73|362.77|359.87|362.78|359.88|362.63|359.73|11
1648112480000|2022-03-24 09:01:20|362.76|359.86|362.78|359.88|362.84|359.94|362.76|359.86|8
1648112490000|2022-03-24 09:01:30|362.77|359.87|362.83|359.93|362.87|359.97|362.76|359.86|19
1648112500000|2022-03-24 09:01:40|362.8|359.9|362.83|359.93|362.85|359.95|362.8|359.9|14
1648112510000|2022-03-24 09:01:50|362.85|359.95|362.82|359.92|362.89|359.99|362.73|359.83|14
1648112520000|2022-03-24 09:02:00|362.83|359.93|362.88|359.98|362.88|359.98|362.83|359.93|4
1648112530000|2022-03-24 09:02:10|362.9|360|362.83|359.93|362.9|360|362.8|359.9|12
1648112540000|2022-03-24 09:02:20|362.87|359.97|362.87|359.97|362.88|359.98|362.87|359.97|3
1648112550000|2022-03-24 09:02:30|362.84|359.94|362.83|359.93|362.84|359.94|362.82|359.92|4
1648112560000|2022-03-24 09:02:40|362.84|359.94|362.84|359.94|362.84|359.94|362.84|359.94|1
1648112570000|2022-03-24 09:02:50|362.85|359.95|362.84|359.94|362.86|359.96|362.82|359.92|9
1648112580000|2022-03-24 09:03:00|362.82|359.92|362.78|359.88|362.82|359.92|362.78|359.88|5
1648112590000|2022-03-24 09:03:10|362.77|359.87|362.8|359.9|362.8|359.9|362.77|359.87|3
1648112600000|2022-03-24 09:03:20|362.81|359.91|362.77|359.87|362.84|359.94|362.74|359.84|8
1648112610000|2022-03-24 09:03:30|362.73|359.83|362.75|359.85|362.78|359.88|362.73|359.83|16
1648112620000|2022-03-24 09:03:40|362.77|359.87|362.87|359.97|362.87|359.97|362.75|359.85|17
1648112630000|2022-03-24 09:03:50|362.84|359.94|362.81|359.91|362.86|359.96|362.79|359.89|11
1648112640000|2022-03-24 09:04:00|362.79|359.89|362.84|359.94|362.84|359.94|362.78|359.88|7
1648112650000|2022-03-24 09:04:10|362.83|359.93|362.81|359.91|362.85|359.95|362.81|359.91|11
1648112660000|2022-03-24 09:04:20|362.83|359.93|362.81|359.91|362.83|359.93|362.81|359.91|2
1648112670000|2022-03-24 09:04:30|362.82|359.92|362.79|359.89|362.82|359.92|362.79|359.89|6
1648112680000|2022-03-24 09:04:40|362.82|359.92|362.86|359.96|362.87|359.97|362.82|359.92|7
1648112690000|2022-03-24 09:04:50|362.85|359.95|362.86|359.96|362.9|360|362.85|359.95|10
1648112700000|2022-03-24 09:05:00|362.85|359.95|362.86|359.96|362.87|359.97|362.84|359.94|9
1648112710000|2022-03-24 09:05:10|362.85|359.95|362.82|359.92|362.85|359.95|362.81|359.91|9
1648112720000|2022-03-24 09:05:20|362.81|359.91|362.85|359.95|362.86|359.96|362.81|359.91|5
1648112730000|2022-03-24 09:05:30|362.86|359.96|362.85|359.95|362.86|359.96|362.85|359.95|4
1648112760000|2022-03-24 09:06:00|362.84|359.94|362.86|359.96|362.86|359.96|362.84|359.94|7
1648112770000|2022-03-24 09:06:10|362.85|359.95|362.82|359.92|362.85|359.95|362.82|359.92|2
1648112780000|2022-03-24 09:06:20|362.83|359.93|362.71|359.81|362.83|359.93|362.71|359.81|9
1648112790000|2022-03-24 09:06:30|362.7|359.8|362.68|359.78|362.72|359.82|362.67|359.77|7
1648112800000|2022-03-24 09:06:40|362.65|359.75|362.66|359.76|362.66|359.76|362.63|359.73|4
1648112810000|2022-03-24 09:06:50|362.65|359.75|362.65|359.75|362.66|359.76|362.63|359.73|6
1648112820000|2022-03-24 09:07:00|362.67|359.77|362.74|359.84|362.74|359.84|362.67|359.77|4
1648112830000|2022-03-24 09:07:10|362.69|359.79|362.75|359.85|362.75|359.85|362.68|359.78|8
1648112840000|2022-03-24 09:07:20|362.76|359.86|362.76|359.86|362.76|359.86|362.7|359.8|5
1648112860000|2022-03-24 09:07:40|362.71|359.81|362.69|359.79|362.71|359.81|362.68|359.78|5
1648112880000|2022-03-24 09:08:00|362.66|359.76|362.65|359.75|362.66|359.76|362.65|359.75|2
1648112890000|2022-03-24 09:08:10|362.66|359.76|362.69|359.79|362.69|359.79|362.66|359.76|2
1648112900000|2022-03-24 09:08:20|362.7|359.8|362.69|359.79|362.7|359.8|362.66|359.76|7
1648112910000|2022-03-24 09:08:30|362.68|359.78|362.44|359.54|362.68|359.78|362.43|359.53|20
1648112920000|2022-03-24 09:08:40|362.43|359.53|362.39|359.49|362.45|359.55|362.39|359.49|14
1648112940000|2022-03-24 09:09:00|362.38|359.48|362.29|359.39|362.39|359.49|362.27|359.37|9
1648112950000|2022-03-24 09:09:10|362.3|359.4|362.25|359.35|362.3|359.4|362.24|359.34|9
1648112960000|2022-03-24 09:09:20|362.24|359.34|362.2|359.3|362.25|359.35|362.19|359.29|14
1648112980000|2022-03-24 09:09:40|362.21|359.31|362.17|359.27|362.21|359.31|362.16|359.26|4
1648112990000|2022-03-24 09:09:50|362.14|359.24|362.1|359.2|362.14|359.24|362.1|359.2|6
1648113000000|2022-03-24 09:10:00|362.09|359.19|362.04|359.14|362.09|359.19|362.03|359.13|10
1648113010000|2022-03-24 09:10:10|362.02|359.12|362.06|359.16|362.06|359.16|362.02|359.12|7
1648113020000|2022-03-24 09:10:20|362.03|359.13|361.94|359.04|362.03|359.13|361.93|359.03|13
1648113030000|2022-03-24 09:10:30|361.95|359.05|362|359.1|362|359.1|361.94|359.04|16
1648113040000|2022-03-24 09:10:40|362.01|359.11|362.02|359.12|362.04|359.14|362|359.1|8
1648113050000|2022-03-24 09:10:50|362.04|359.14|362.06|359.16|362.13|359.23|362.04|359.14|21
1648113060000|2022-03-24 09:11:00|362.04|359.14|362.08|359.18|362.1|359.2|362.04|359.14|11
1648113070000|2022-03-24 09:11:10|362.19|359.29|362.15|359.25|362.19|359.29|362.09|359.19|17
1648113080000|2022-03-24 09:11:20|362.17|359.27|362.28|359.38|362.3|359.4|362.13|359.23|12
1648113090000|2022-03-24 09:11:30|362.24|359.34|362.26|359.36|362.26|359.36|362.23|359.33|4
1648113100000|2022-03-24 09:11:40|362.27|359.37|362.23|359.33|362.27|359.37|362.23|359.33|7
1648113110000|2022-03-24 09:11:50|362.24|359.34|362.26|359.36|362.28|359.38|362.22|359.32|11
1648113120000|2022-03-24 09:12:00|362.25|359.35|362.27|359.37|362.28|359.38|362.2|359.3|15
1648113130000|2022-03-24 09:12:10|362.25|359.35|362.24|359.34|362.28|359.38|362.21|359.31|10
1648113140000|2022-03-24 09:12:20|362.23|359.33|362.24|359.34|362.26|359.36|362.23|359.33|4
1648113150000|2022-03-24 09:12:30|362.26|359.36|362.01|359.11|362.26|359.36|362|359.1|11
1648113160000|2022-03-24 09:12:40|362.02|359.12|362.1|359.2|362.12|359.22|362.02|359.12|16
1648113170000|2022-03-24 09:12:50|362.12|359.22|362.05|359.15|362.16|359.26|362.04|359.14|14
1648113180000|2022-03-24 09:13:00|362.07|359.17|362.11|359.21|362.11|359.21|362.03|359.13|10
1648113190000|2022-03-24 09:13:10|362.08|359.18|362.09|359.19|362.12|359.22|362.05|359.15|18
1648113200000|2022-03-24 09:13:20|362.08|359.18|362.07|359.17|362.11|359.21|362.06|359.16|11
1648113210000|2022-03-24 09:13:30|362.08|359.18|362.06|359.16|362.08|359.18|362.06|359.16|3
1648113220000|2022-03-24 09:13:40|362.01|359.11|362.04|359.14|362.08|359.18|362.01|359.11|5
1648113230000|2022-03-24 09:13:50|362.08|359.18|362.08|359.18|362.09|359.19|362|359.1|15
1648113240000|2022-03-24 09:14:00|362.01|359.11|362.11|359.21|362.11|359.21|362.01|359.11|16
1648113250000|2022-03-24 09:14:10|362.1|359.2|362.1|359.2|362.15|359.25|362.06|359.16|21
1648113260000|2022-03-24 09:14:20|362.13|359.23|362.12|359.22|362.13|359.23|362.12|359.22|8
1648113270000|2022-03-24 09:14:30|362.11|359.21|362.15|359.25|362.15|359.25|362.11|359.21|9
1648113280000|2022-03-24 09:14:40|362.27|359.37|362.41|359.51|362.41|359.51|362.27|359.37|8
1648113290000|2022-03-24 09:14:50|362.35|359.45|362.37|359.47|362.37|359.47|362.35|359.45|2
1648113300000|2022-03-24 09:15:00|362.34|359.44|362.31|359.41|362.37|359.47|362.29|359.39|20
1648113310000|2022-03-24 09:15:10|362.3|359.4|362.32|359.42|362.34|359.44|362.29|359.39|7
1648113320000|2022-03-24 09:15:20|362.3|359.4|362.32|359.42|362.32|359.42|362.3|359.4|2
1648113330000|2022-03-24 09:15:30|362.31|359.41|362.31|359.41|362.31|359.41|362.25|359.35|14
1648113340000|2022-03-24 09:15:40|362.3|359.4|362.28|359.38|362.3|359.4|362.24|359.34|5
1648113350000|2022-03-24 09:15:50|362.29|359.39|362.3|359.4|362.31|359.41|362.23|359.33|11
1648113360000|2022-03-24 09:16:00|362.31|359.41|362.32|359.42|362.35|359.45|362.27|359.37|14
1648113370000|2022-03-24 09:16:10|362.34|359.44|362.29|359.39|362.42|359.52|362.28|359.38|17
1648113380000|2022-03-24 09:16:20|362.3|359.4|362.33|359.43|362.35|359.45|362.29|359.39|8
1648113390000|2022-03-24 09:16:30|362.35|359.45|362.36|359.46|362.36|359.46|362.32|359.42|14
1648113400000|2022-03-24 09:16:40|362.35|359.45|362.36|359.46|362.36|359.46|362.35|359.45|2
1648113410000|2022-03-24 09:16:50|362.35|359.45|362.35|359.45|362.35|359.45|362.35|359.45|1
1648113420000|2022-03-24 09:17:00|362.34|359.44|362.34|359.44|362.35|359.45|362.29|359.39|11
1648113430000|2022-03-24 09:17:10|362.29|359.39|362.38|359.48|362.39|359.49|362.29|359.39|8
1648113440000|2022-03-24 09:17:20|362.39|359.49|362.32|359.42|362.39|359.49|362.32|359.42|5
1648113450000|2022-03-24 09:17:30|362.38|359.48|362.34|359.44|362.38|359.48|362.28|359.38|6
1648113460000|2022-03-24 09:17:40|362.35|359.45|362.35|359.45|362.36|359.46|362.35|359.45|3
1648113470000|2022-03-24 09:17:50|362.36|359.46|362.32|359.42|362.38|359.48|362.32|359.42|6
1648113480000|2022-03-24 09:18:00|362.33|359.43|362.27|359.37|362.37|359.47|362.27|359.37|16
1648113490000|2022-03-24 09:18:10|362.28|359.38|362.27|359.37|362.29|359.39|362.22|359.32|8
1648113500000|2022-03-24 09:18:20|362.28|359.38|362.31|359.41|362.31|359.41|362.21|359.31|18
1648113510000|2022-03-24 09:18:30|362.22|359.32|362.27|359.37|362.3|359.4|362.22|359.32|14
1648113520000|2022-03-24 09:18:40|362.28|359.38|362.28|359.38|362.28|359.38|362.24|359.34|13
1648113530000|2022-03-24 09:18:50|362.27|359.37|362.24|359.34|362.3|359.4|362.24|359.34|11
1648113540000|2022-03-24 09:19:00|362.25|359.35|362.29|359.39|362.3|359.4|362.25|359.35|12
1648113550000|2022-03-24 09:19:10|362.3|359.4|362.28|359.38|362.31|359.41|362.23|359.33|18
1648113560000|2022-03-24 09:19:20|362.29|359.39|362.39|359.49|362.45|359.55|362.21|359.31|27
1648113570000|2022-03-24 09:19:30|362.41|359.51|362.52|359.62|362.52|359.62|362.36|359.46|28
1648113580000|2022-03-24 09:19:40|362.48|359.58|362.54|359.64|362.59|359.69|362.38|359.48|23
1648113590000|2022-03-24 09:19:50|362.53|359.63|362.46|359.56|362.58|359.68|362.45|359.55|18
1648113600000|2022-03-24 09:20:00|362.44|359.54|362.46|359.56|362.47|359.57|362.41|359.51|21
1648113610000|2022-03-24 09:20:10|362.47|359.57|362.43|359.53|362.47|359.57|362.39|359.49|12
1648113620000|2022-03-24 09:20:20|362.44|359.54|362.12|359.22|362.44|359.54|362.12|359.22|32
1648113630000|2022-03-24 09:20:30|362.1|359.2|362.01|359.11|362.1|359.2|361.99|359.09|26
1648113640000|2022-03-24 09:20:40|362.02|359.12|361.95|359.05|362.05|359.15|361.87|358.97|20
1648113650000|2022-03-24 09:20:50|361.91|359.01|361.91|359.01|361.93|359.03|361.85|358.95|19
1648113660000|2022-03-24 09:21:00|361.88|358.98|361.87|358.97|361.93|359.03|361.84|358.94|18
1648113670000|2022-03-24 09:21:10|361.89|358.99|361.88|358.98|361.9|359|361.84|358.94|16
1648113680000|2022-03-24 09:21:20|361.89|358.99|361.91|359.01|361.91|359.01|361.84|358.94|11
1648113690000|2022-03-24 09:21:30|361.9|359|361.91|359.01|361.91|359.01|361.9|359|4
1648113700000|2022-03-24 09:21:40|361.89|358.99|361.96|359.06|361.97|359.07|361.89|358.99|15
1648113710000|2022-03-24 09:21:50|361.98|359.08|361.99|359.09|362|359.1|361.97|359.07|11
1648113720000|2022-03-24 09:22:00|362|359.1|362.04|359.14|362.04|359.14|362|359.1|3
1648113730000|2022-03-24 09:22:10|362.05|359.15|362.05|359.15|362.05|359.15|362.05|359.15|1
1648113750000|2022-03-24 09:22:30|362.06|359.16|362.1|359.2|362.14|359.24|362.03|359.13|12
1648113760000|2022-03-24 09:22:40|362.12|359.22|362.12|359.22|362.12|359.22|362.09|359.19|14
1648113770000|2022-03-24 09:22:50|362.11|359.21|362.06|359.16|362.11|359.21|362.06|359.16|5
1648113780000|2022-03-24 09:23:00|362.07|359.17|362|359.1|362.07|359.17|361.99|359.09|7
1648113790000|2022-03-24 09:23:10|361.99|359.09|362.05|359.15|362.06|359.16|361.99|359.09|13
1648113800000|2022-03-24 09:23:20|362.04|359.14|362.02|359.12|362.05|359.15|361.99|359.09|9
1648113810000|2022-03-24 09:23:30|362.01|359.11|362.03|359.13|362.04|359.14|362|359.1|8
1648113820000|2022-03-24 09:23:40|362.04|359.14|362.04|359.14|362.05|359.15|362.03|359.13|5
1648113830000|2022-03-24 09:23:50|362.03|359.13|362.03|359.13|362.05|359.15|362.03|359.13|5
1648113840000|2022-03-24 09:24:00|362.04|359.14|362.04|359.14|362.04|359.14|362.03|359.13|7
1648113850000|2022-03-24 09:24:10|362.05|359.15|362.19|359.29|362.19|359.29|362.04|359.14|6
1648113860000|2022-03-24 09:24:20|362.17|359.27|362.3|359.4|362.32|359.42|362.17|359.27|15
1648113870000|2022-03-24 09:24:30|362.31|359.41|362.33|359.43|362.34|359.44|362.29|359.39|14
1648113880000|2022-03-24 09:24:40|362.29|359.39|362.29|359.39|362.34|359.44|362.29|359.39|6
1648113890000|2022-03-24 09:24:50|362.31|359.41|362.25|359.35|362.31|359.41|362.21|359.31|25
1648113900000|2022-03-24 09:25:00|362.21|359.31|362.2|359.3|362.23|359.33|362.2|359.3|8
1648113910000|2022-03-24 09:25:10|362.21|359.31|362.19|359.29|362.23|359.33|362.18|359.28|12
1648113920000|2022-03-24 09:25:20|362.21|359.31|362.2|359.3|362.21|359.31|362.19|359.29|9
1648113930000|2022-03-24 09:25:30|362.19|359.29|362.19|359.29|362.21|359.31|362.17|359.27|8
1648113940000|2022-03-24 09:25:40|362.18|359.28|362.2|359.3|362.2|359.3|362.18|359.28|7
1648113950000|2022-03-24 09:25:50|362.22|359.32|362.21|359.31|362.23|359.33|362.2|359.3|8
1648113960000|2022-03-24 09:26:00|362.2|359.3|362.2|359.3|362.23|359.33|362.2|359.3|11
1648113970000|2022-03-24 09:26:10|362.21|359.31|362.2|359.3|362.21|359.31|362.2|359.3|2
1648113980000|2022-03-24 09:26:20|362.21|359.31|362.24|359.34|362.24|359.34|362.21|359.31|4
1648113990000|2022-03-24 09:26:30|362.23|359.33|362.22|359.32|362.23|359.33|362.22|359.32|2
1648114000000|2022-03-24 09:26:40|362.23|359.33|362.22|359.32|362.24|359.34|362.22|359.32|6
1648114010000|2022-03-24 09:26:50|362.21|359.31|362.2|359.3|362.27|359.37|362.19|359.29|10
1648114020000|2022-03-24 09:27:00|362.23|359.33|362.18|359.28|362.23|359.33|362.18|359.28|7
1648114030000|2022-03-24 09:27:10|362.17|359.27|362.1|359.2|362.17|359.27|362.1|359.2|12
1648114040000|2022-03-24 09:27:20|362.11|359.21|362.08|359.18|362.11|359.21|362.08|359.18|16
1648114050000|2022-03-24 09:27:30|362.07|359.17|362.09|359.19|362.1|359.2|362.07|359.17|3
1648114060000|2022-03-24 09:27:40|362.1|359.2|362.09|359.19|362.1|359.2|362.09|359.19|2
1648114070000|2022-03-24 09:27:50|362.1|359.2|362.1|359.2|362.1|359.2|362.09|359.19|5
1648114080000|2022-03-24 09:28:00|362.11|359.21|362.1|359.2|362.12|359.22|362.09|359.19|7
1648114090000|2022-03-24 09:28:10|362.12|359.22|362.12|359.22|362.12|359.22|362.12|359.22|1
1648114100000|2022-03-24 09:28:20|362.11|359.21|362.12|359.22|362.12|359.22|362.11|359.21|6
1648114110000|2022-03-24 09:28:30|362.11|359.21|362.1|359.2|362.11|359.21|362.1|359.2|2
1648114120000|2022-03-24 09:28:40|362.11|359.21|362.13|359.23|362.13|359.23|362.11|359.21|4
1648114130000|2022-03-24 09:28:50|362.11|359.21|362.11|359.21|362.11|359.21|362.11|359.21|1
1648114140000|2022-03-24 09:29:00|362.1|359.2|362.12|359.22|362.12|359.22|362.1|359.2|3
1648114150000|2022-03-24 09:29:10|362.1|359.2|362.16|359.26|362.16|359.26|362.09|359.19|10
1648114160000|2022-03-24 09:29:20|362.15|359.25|362.19|359.29|362.3|359.4|362.15|359.25|4
1648114170000|2022-03-24 09:29:30|362.2|359.3|362.17|359.27|362.34|359.44|362.15|359.25|13
1648114180000|2022-03-24 09:29:40|362.16|359.26|362.23|359.33|362.23|359.33|362.16|359.26|8
1648114190000|2022-03-24 09:29:50|362.25|359.35|362.23|359.33|362.25|359.35|362.23|359.33|2
1648114200000|2022-03-24 09:30:00|362.24|359.34|362.14|359.24|362.24|359.34|362.11|359.21|10
1648114210000|2022-03-24 09:30:10|362.13|359.23|362.13|359.23|362.14|359.24|362.11|359.21|9
1648114220000|2022-03-24 09:30:20|362.14|359.24|362.16|359.26|362.17|359.27|362.14|359.24|7
1648114230000|2022-03-24 09:30:30|362.1|359.2|361.99|359.09|362.1|359.2|361.99|359.09|15
1648114240000|2022-03-24 09:30:40|362.02|359.12|362.02|359.12|362.03|359.13|362.01|359.11|7
1648114250000|2022-03-24 09:30:50|362.01|359.11|362.01|359.11|362.02|359.12|361.98|359.08|6
1648114260000|2022-03-24 09:31:00|362.02|359.12|362.02|359.12|362.02|359.12|362|359.1|4
1648114270000|2022-03-24 09:31:10|361.99|359.09|362|359.1|362.02|359.12|361.93|359.03|8
1648114280000|2022-03-24 09:31:20|361.95|359.05|361.96|359.06|362|359.1|361.94|359.04|12
1648114290000|2022-03-24 09:31:30|361.97|359.07|362|359.1|362.02|359.12|361.96|359.06|9
1648114300000|2022-03-24 09:31:40|362.02|359.12|362.01|359.11|362.03|359.13|361.99|359.09|13
1648114310000|2022-03-24 09:31:50|362.02|359.12|362.03|359.13|362.04|359.14|362.01|359.11|10
1648114320000|2022-03-24 09:32:00|362.04|359.14|362.04|359.14|362.04|359.14|361.97|359.07|12
1648114330000|2022-03-24 09:32:10|362.05|359.15|361.96|359.06|362.05|359.15|361.96|359.06|8
1648114340000|2022-03-24 09:32:20|361.97|359.07|361.97|359.07|361.97|359.07|361.96|359.06|3
1648114350000|2022-03-24 09:32:30|361.96|359.06|361.86|358.96|361.97|359.07|361.86|358.96|11
1648114360000|2022-03-24 09:32:40|361.92|359.02|361.93|359.03|361.93|359.03|361.91|359.01|4
1648114370000|2022-03-24 09:32:50|361.91|359.01|361.97|359.07|361.97|359.07|361.91|359.01|19
1648114380000|2022-03-24 09:33:00|361.9|359|361.97|359.07|361.97|359.07|361.9|359|8
1648114400000|2022-03-24 09:33:20|361.91|359.01|361.91|359.01|361.91|359.01|361.91|359.01|1
1648114410000|2022-03-24 09:33:30|361.97|359.07|361.92|359.02|361.97|359.07|361.9|359|7
1648114420000|2022-03-24 09:33:40|361.94|359.04|361.93|359.03|361.98|359.08|361.92|359.02|9
1648114430000|2022-03-24 09:33:50|361.92|359.02|361.93|359.03|361.93|359.03|361.92|359.02|2
1648114440000|2022-03-24 09:34:00|361.92|359.02|361.97|359.07|361.97|359.07|361.91|359.01|4
1648114450000|2022-03-24 09:34:10|361.91|359.01|361.93|359.03|361.93|359.03|361.91|359.01|2
1648114460000|2022-03-24 09:34:20|361.92|359.02|361.92|359.02|361.92|359.02|361.91|359.01|3
1648114470000|2022-03-24 09:34:30|361.91|359.01|361.92|359.02|361.92|359.02|361.91|359.01|2
1648114480000|2022-03-24 09:34:40|361.9|359|361.91|359.01|361.91|359.01|361.9|359|2
1648114490000|2022-03-24 09:34:50|361.9|359|361.91|359.01|361.91|359.01|361.9|359|8
1648114500000|2022-03-24 09:35:00|361.89|358.99|361.5|358.6|361.89|358.99|361.34|358.44|31
1648114510000|2022-03-24 09:35:10|361.46|358.56|360.96|358.06|361.46|358.56|360.96|358.06|28
1648114520000|2022-03-24 09:35:20|360.95|358.05|361.21|358.31|361.21|358.31|360.6|357.7|31
1648114530000|2022-03-24 09:35:30|361.22|358.32|361.45|358.55|361.62|358.72|361.22|358.32|32
1648114540000|2022-03-24 09:35:40|361.47|358.57|361.04|358.14|361.65|358.75|360.9|358|32
1648114550000|2022-03-24 09:35:50|361.08|358.18|361.42|358.52|361.78|358.88|361.04|358.14|35
1648114560000|2022-03-24 09:36:00|361.29|358.39|361|358.1|361.29|358.39|360.91|358.01|30
1648114570000|2022-03-24 09:36:10|360.98|358.08|360.63|357.73|361.01|358.11|360.58|357.68|36
1648114580000|2022-03-24 09:36:20|360.58|357.68|360.28|357.38|360.65|357.75|360.23|357.33|31
1648114590000|2022-03-24 09:36:30|360.3|357.4|360.49|357.59|360.49|357.59|360.3|357.4|29
1648114600000|2022-03-24 09:36:40|360.45|357.55|360.94|358.04|360.94|358.04|360.43|357.53|33
1648114610000|2022-03-24 09:36:50|360.84|357.94|360.47|357.57|360.95|358.05|360.25|357.35|32
1648114620000|2022-03-24 09:37:00|360.48|357.58|361.05|358.15|361.05|358.15|360.48|357.58|32
1648114630000|2022-03-24 09:37:10|361.03|358.13|361.94|359.04|361.94|359.04|361|358.1|36
1648114640000|2022-03-24 09:37:20|361.91|359.01|361.28|358.38|361.97|359.07|361.27|358.37|36
1648114650000|2022-03-24 09:37:30|361.24|358.34|361.56|358.66|361.63|358.73|361.24|358.34|25
1648114660000|2022-03-24 09:37:40|361.58|358.68|361.2|358.3|361.58|358.68|360.7|357.8|35
1648114670000|2022-03-24 09:37:50|361.22|358.32|361.58|358.68|361.63|358.73|361.07|358.17|35
1648114680000|2022-03-24 09:38:00|361.62|358.72|361.42|358.52|361.69|358.79|361.29|358.39|32
1648114690000|2022-03-24 09:38:10|361.43|358.53|361.54|358.64|361.82|358.92|361.43|358.53|30
1648114700000|2022-03-24 09:38:20|361.57|358.67|361.61|358.71|361.68|358.78|361.54|358.64|31
1648114710000|2022-03-24 09:38:30|361.65|358.75|361.62|358.72|361.66|358.76|361.55|358.65|17
1648114720000|2022-03-24 09:38:40|361.63|358.73|361.63|358.73|361.71|358.81|361.63|358.73|15
1648114730000|2022-03-24 09:38:50|361.6|358.7|361.66|358.76|361.67|358.77|361.57|358.67|16
1648114740000|2022-03-24 09:39:00|361.63|358.73|361.46|358.56|361.63|358.73|361.38|358.48|32
1648114750000|2022-03-24 09:39:10|361.45|358.55|361.22|358.32|361.45|358.55|361.22|358.32|21
1648114760000|2022-03-24 09:39:20|361.23|358.33|360.95|358.05|361.23|358.33|360.94|358.04|18
1648114770000|2022-03-24 09:39:30|360.89|357.99|360.7|357.8|360.92|358.02|360.7|357.8|29
1648114780000|2022-03-24 09:39:40|360.71|357.81|361.17|358.27|361.17|358.27|360.68|357.78|25
1648114790000|2022-03-24 09:39:50|361.2|358.3|361.21|358.31|361.33|358.43|361.17|358.27|30
1648114800000|2022-03-24 09:40:00|361.23|358.33|360.77|357.87|361.23|358.33|360.77|357.87|21
1648114810000|2022-03-24 09:40:10|360.76|357.86|360.48|357.58|360.76|357.86|360.26|357.36|29
1648114820000|2022-03-24 09:40:20|360.5|357.6|360.44|357.54|360.63|357.73|360.35|357.45|26
1648114830000|2022-03-24 09:40:30|360.46|357.56|360.09|357.19|360.46|357.56|360.07|357.17|25
1648114840000|2022-03-24 09:40:40|360.07|357.17|360.14|357.24|360.21|357.31|360.07|357.17|24
1648114850000|2022-03-24 09:40:50|360.15|357.25|360.03|357.13|360.18|357.28|360.03|357.13|20
1648114860000|2022-03-24 09:41:00|360.05|357.15|360.15|357.25|360.15|357.25|360.02|357.12|25
1648114870000|2022-03-24 09:41:10|360.14|357.24|359.69|356.79|360.15|357.25|359.69|356.79|25
1648114880000|2022-03-24 09:41:20|359.66|356.76|359.59|356.69|359.7|356.8|359.56|356.66|26
1648114890000|2022-03-24 09:41:30|359.57|356.67|359.49|356.59|359.6|356.7|359.45|356.55|26
1648114900000|2022-03-24 09:41:40|359.56|356.66|358.37|355.47|359.56|356.66|358.3|355.4|33
1648114910000|2022-03-24 09:41:50|358.35|355.45|358.99|356.09|359.01|356.11|358.34|355.44|33
1648114920000|2022-03-24 09:42:00|358.96|356.06|358.6|355.7|358.96|356.06|358.59|355.69|26
1648114930000|2022-03-24 09:42:10|358.55|355.65|358.57|355.67|358.67|355.77|358.48|355.58|27
1648114940000|2022-03-24 09:42:20|358.58|355.68|359|356.1|359.2|356.3|358.58|355.68|29
1648114950000|2022-03-24 09:42:30|359.01|356.11|359.08|356.18|359.08|356.18|358.92|356.02|27
1648114960000|2022-03-24 09:42:40|359.1|356.2|359.05|356.15|359.1|356.2|358.97|356.07|18
1648114970000|2022-03-24 09:42:50|359.06|356.16|359.21|356.31|359.21|356.31|359.01|356.11|20
1648114980000|2022-03-24 09:43:00|359.23|356.33|359.35|356.45|359.38|356.48|359.18|356.28|24
1648114990000|2022-03-24 09:43:10|359.39|356.49|359.4|356.5|359.52|356.62|359.37|356.47|21
1648115000000|2022-03-24 09:43:20|359.39|356.49|359.48|356.58|359.5|356.6|359.38|356.48|13
1648115010000|2022-03-24 09:43:30|359.52|356.62|359.45|356.55|359.52|356.62|359.45|356.55|13
1648115020000|2022-03-24 09:43:40|359.44|356.54|359.35|356.45|359.45|356.55|359.34|356.44|14
1648115030000|2022-03-24 09:43:50|359.32|356.42|359.27|356.37|359.32|356.42|359.25|356.35|17
1648115040000|2022-03-24 09:44:00|359.28|356.38|359.43|356.53|359.43|356.53|359.26|356.36|24
1648115050000|2022-03-24 09:44:10|359.42|356.52|359.58|356.68|359.66|356.76|359.42|356.52|27
1648115060000|2022-03-24 09:44:20|359.55|356.65|359.55|356.65|359.55|356.65|359.5|356.6|15
1648115070000|2022-03-24 09:44:30|359.52|356.62|359.59|356.69|359.59|356.69|359.52|356.62|8
1648115080000|2022-03-24 09:44:40|359.61|356.71|359.59|356.69|359.61|356.71|359.58|356.68|12
1648115090000|2022-03-24 09:44:50|359.58|356.68|359.58|356.68|359.59|356.69|359.58|356.68|3
1648115100000|2022-03-24 09:45:00|359.55|356.65|359.37|356.47|359.56|356.66|359.35|356.45|19
1648115110000|2022-03-24 09:45:10|359.35|356.45|359.45|356.55|359.45|356.55|359.33|356.43|20
1648115120000|2022-03-24 09:45:20|359.46|356.56|359.37|356.47|359.48|356.58|359.37|356.47|13
1648115130000|2022-03-24 09:45:30|359.35|356.45|359.17|356.27|359.35|356.45|359.14|356.24|19
1648115140000|2022-03-24 09:45:40|359.13|356.23|359.25|356.35|359.25|356.35|359.13|356.23|16
1648115150000|2022-03-24 09:45:50|359.19|356.29|359.15|356.25|359.26|356.36|359.14|356.24|13
1648115160000|2022-03-24 09:46:00|359.14|356.24|359.17|356.27|359.17|356.27|359.12|356.22|3
1648115170000|2022-03-24 09:46:10|359.16|356.26|359.24|356.34|359.29|356.39|359.16|356.26|15
1648115180000|2022-03-24 09:46:20|359.27|356.37|359.34|356.44|359.36|356.46|359.27|356.37|10
1648115190000|2022-03-24 09:46:30|359.35|356.45|359.28|356.38|359.36|356.46|359.28|356.38|16
1648115200000|2022-03-24 09:46:40|359.23|356.33|359.04|356.14|359.23|356.33|358.88|355.98|13
1648115210000|2022-03-24 09:46:50|359.03|356.13|359.09|356.19|359.09|356.19|359.03|356.13|11
1648115220000|2022-03-24 09:47:00|359.1|356.2|359.06|356.16|359.1|356.2|359.06|356.16|3
1648115230000|2022-03-24 09:47:10|359.07|356.17|359.15|356.25|359.16|356.26|359.04|356.14|18
1648115240000|2022-03-24 09:47:20|359.14|356.24|359.11|356.21|359.15|356.25|359.07|356.17|8
1648115250000|2022-03-24 09:47:30|359.12|356.22|359.23|356.33|359.27|356.37|359.12|356.22|12
1648115260000|2022-03-24 09:47:40|359.24|356.34|359.1|356.2|359.27|356.37|359.1|356.2|8
1648115270000|2022-03-24 09:47:50|359.11|356.21|359.15|356.25|359.17|356.27|359.1|356.2|8
1648115280000|2022-03-24 09:48:00|359.17|356.27|359.25|356.35|359.26|356.36|359.17|356.27|5
1648115290000|2022-03-24 09:48:10|359.26|356.36|359.22|356.32|359.26|356.36|359.22|356.32|2
1648115300000|2022-03-24 09:48:20|359.21|356.31|359.19|356.29|359.24|356.34|359.12|356.22|18
1648115310000|2022-03-24 09:48:30|359.2|356.3|359.17|356.27|359.2|356.3|359.17|356.27|4
1648115320000|2022-03-24 09:48:40|359.2|356.3|359.2|356.3|359.21|356.31|359.2|356.3|3
1648115330000|2022-03-24 09:48:50|359.17|356.27|358.84|355.94|359.17|356.27|358.84|355.94|20
1648115340000|2022-03-24 09:49:00|358.93|356.03|358.92|356.02|358.95|356.05|358.82|355.92|25
1648115350000|2022-03-24 09:49:10|358.89|355.99|358.75|355.85|358.89|355.99|358.74|355.84|17
1648115360000|2022-03-24 09:49:20|358.73|355.83|358.68|355.78|358.75|355.85|358.67|355.77|8
1648115370000|2022-03-24 09:49:30|358.67|355.77|358.48|355.58|358.67|355.77|358.43|355.53|21
1648115380000|2022-03-24 09:49:40|358.49|355.59|358.45|355.55|358.49|355.59|358.42|355.52|7
1648115390000|2022-03-24 09:49:50|358.44|355.54|358.47|355.57|358.49|355.59|358.44|355.54|4
1648115400000|2022-03-24 09:50:00|358.49|355.59|358.63|355.73|358.63|355.73|358.44|355.54|19
1648115410000|2022-03-24 09:50:10|358.64|355.74|358.65|355.75|358.66|355.76|358.64|355.74|4
1648115420000|2022-03-24 09:50:20|358.64|355.74|358.64|355.74|358.67|355.77|358.63|355.73|7
1648115440000|2022-03-24 09:50:40|358.61|355.71|358.59|355.69|358.63|355.73|358.59|355.69|8
1648115450000|2022-03-24 09:50:50|358.6|355.7|358.56|355.66|358.6|355.7|358.54|355.64|13
1648115460000|2022-03-24 09:51:00|358.55|355.65|358.52|355.62|358.55|355.65|358.43|355.53|14
1648115470000|2022-03-24 09:51:10|358.53|355.63|358.48|355.58|358.55|355.65|358.43|355.53|20
1648115480000|2022-03-24 09:51:20|358.49|355.59|358.53|355.63|358.54|355.64|358.48|355.58|9
1648115490000|2022-03-24 09:51:30|358.54|355.64|358.54|355.64|358.58|355.68|358.49|355.59|22
1648115500000|2022-03-24 09:51:40|358.55|355.65|358.5|355.6|358.58|355.68|358.5|355.6|15
1648115510000|2022-03-24 09:51:50|358.48|355.58|358.27|355.37|358.48|355.58|358.23|355.33|21
1648115520000|2022-03-24 09:52:00|358.28|355.38|358.14|355.24|358.36|355.46|358.14|355.24|21
1648115530000|2022-03-24 09:52:10|358.16|355.26|358.28|355.38|358.28|355.38|358.16|355.26|13
1648115540000|2022-03-24 09:52:20|358.29|355.39|358.47|355.57|358.48|355.58|358.27|355.37|21
1648115550000|2022-03-24 09:52:30|358.48|355.58|358.84|355.94|358.84|355.94|358.44|355.54|26
1648115560000|2022-03-24 09:52:40|358.81|355.91|358.82|355.92|358.9|356|358.81|355.91|14
1648115570000|2022-03-24 09:52:50|358.8|355.9|358.96|356.06|359.12|356.22|358.8|355.9|31
1648115580000|2022-03-24 09:53:00|358.95|356.05|359|356.1|359.01|356.11|358.95|356.05|10
1648115590000|2022-03-24 09:53:10|358.99|356.09|358.97|356.07|359.08|356.18|358.96|356.06|13
1648115600000|2022-03-24 09:53:20|358.98|356.08|358.98|356.08|359.02|356.12|358.96|356.06|10
1648115610000|2022-03-24 09:53:30|359|356.1|359.01|356.11|359.02|356.12|358.98|356.08|9
1648115620000|2022-03-24 09:53:40|359|356.1|359|356.1|359.01|356.11|359|356.1|5
1648115630000|2022-03-24 09:53:50|358.99|356.09|358.94|356.04|359.02|356.12|358.91|356.01|18
1648115640000|2022-03-24 09:54:00|358.95|356.05|358.99|356.09|359.01|356.11|358.95|356.05|12
1648115650000|2022-03-24 09:54:10|359|356.1|359|356.1|359|356.1|358.99|356.09|5
1648115660000|2022-03-24 09:54:20|359.01|356.11|359|356.1|359.01|356.11|359|356.1|4
1648115670000|2022-03-24 09:54:30|358.99|356.09|359|356.1|359|356.1|358.99|356.09|4
1648115680000|2022-03-24 09:54:40|359.01|356.11|359.01|356.11|359.01|356.11|359|356.1|3
1648115690000|2022-03-24 09:54:50|359.03|356.13|359.19|356.29|359.21|356.31|359.03|356.13|15
1648115700000|2022-03-24 09:55:00|359.21|356.31|359.24|356.34|359.24|356.34|359.2|356.3|11
1648115710000|2022-03-24 09:55:10|359.23|356.33|359.28|356.38|359.29|356.39|359.23|356.33|11
1648115720000|2022-03-24 09:55:20|359.33|356.43|359.33|356.43|359.33|356.43|359.29|356.39|9
1648115730000|2022-03-24 09:55:30|359.29|356.39|359.32|356.42|359.33|356.43|359.29|356.39|7
1648115740000|2022-03-24 09:55:40|359.34|356.44|359.66|356.76|359.66|356.76|359.34|356.44|22
1648115750000|2022-03-24 09:55:50|359.62|356.72|360.01|357.11|360.01|357.11|359.62|356.72|26
1648115760000|2022-03-24 09:56:00|359.98|357.08|359.86|356.96|360.07|357.17|359.84|356.94|24
1648115770000|2022-03-24 09:56:10|359.88|356.98|359.91|357.01|359.91|357.01|359.79|356.89|19
1648115780000|2022-03-24 09:56:20|359.93|357.03|359.96|357.06|359.98|357.08|359.92|357.02|8
1648115790000|2022-03-24 09:56:30|359.97|357.07|359.96|357.06|359.97|357.07|359.95|357.05|4
1648115800000|2022-03-24 09:56:40|359.97|357.07|359.9|357|359.97|357.07|359.88|356.98|11
1648115810000|2022-03-24 09:56:50|359.91|357.01|359.92|357.02|359.92|357.02|359.9|357|10
1648115820000|2022-03-24 09:57:00|359.95|357.05|359.98|357.08|359.99|357.09|359.95|357.05|13
1648115830000|2022-03-24 09:57:10|359.97|357.07|359.82|356.92|359.98|357.08|359.82|356.92|12
1648115840000|2022-03-24 09:57:20|359.81|356.91|359.62|356.72|359.81|356.91|359.56|356.66|23
1648115850000|2022-03-24 09:57:30|359.61|356.71|359.55|356.65|359.65|356.75|359.53|356.63|14
1648115860000|2022-03-24 09:57:40|359.53|356.63|359.51|356.61|359.54|356.64|359.5|356.6|10
1648115870000|2022-03-24 09:57:50|359.52|356.62|359.7|356.8|359.7|356.8|359.52|356.62|14
1648115880000|2022-03-24 09:58:00|359.69|356.79|359.65|356.75|359.7|356.8|359.61|356.71|15
1648115890000|2022-03-24 09:58:10|359.66|356.76|359.65|356.75|359.67|356.77|359.65|356.75|4
1648115900000|2022-03-24 09:58:20|359.64|356.74|359.64|356.74|359.64|356.74|359.64|356.74|1
1648115910000|2022-03-24 09:58:30|359.62|356.72|359.62|356.72|359.62|356.72|359.6|356.7|3
1648115920000|2022-03-24 09:58:40|359.58|356.68|359.63|356.73|359.64|356.74|359.58|356.68|8
1648115930000|2022-03-24 09:58:50|359.62|356.72|359.62|356.72|359.62|356.72|359.62|356.72|1
1648115940000|2022-03-24 09:59:00|359.61|356.71|359.62|356.72|359.62|356.72|359.6|356.7|10
1648115950000|2022-03-24 09:59:10|359.63|356.73|359.64|356.74|359.66|356.76|359.63|356.73|10
1648115960000|2022-03-24 09:59:20|359.65|356.75|359.66|356.76|359.66|356.76|359.64|356.74|14
1648115970000|2022-03-24 09:59:30|359.67|356.77|359.82|356.92|359.83|356.93|359.66|356.76|13
1648115980000|2022-03-24 09:59:40|359.8|356.9|359.84|356.94|359.9|357|359.78|356.88|22
1648115990000|2022-03-24 09:59:50|359.89|356.99|359.87|356.97|359.9|357|359.81|356.91|25
1648116000000|2022-03-24 10:00:00|359.9|357|359.9|357|359.9|357|359.83|356.93|19
1648116010000|2022-03-24 10:00:10|359.88|356.98|359.88|356.98|360.03|357.13|359.86|356.96|24
1648116020000|2022-03-24 10:00:20|359.87|356.97|359.83|356.93|359.87|356.97|359.81|356.91|11
1648116030000|2022-03-24 10:00:30|359.84|356.94|359.8|356.9|359.84|356.94|359.79|356.89|8
1648116040000|2022-03-24 10:00:40|359.81|356.91|359.8|356.9|359.81|356.91|359.8|356.9|2
1648116050000|2022-03-24 10:00:50|359.81|356.91|359.8|356.9|359.86|356.96|359.8|356.9|18
1648116060000|2022-03-24 10:01:00|359.81|356.91|359.82|356.92|359.84|356.94|359.8|356.9|9
1648116070000|2022-03-24 10:01:10|359.83|356.93|360.04|357.14|360.04|357.14|359.82|356.92|21
1648116080000|2022-03-24 10:01:20|360.05|357.15|360.06|357.16|360.13|357.23|360.03|357.13|29
1648116090000|2022-03-24 10:01:30|360.08|357.18|360.09|357.19|360.14|357.24|360.06|357.16|25
1648116100000|2022-03-24 10:01:40|360.1|357.2|360.03|357.13|360.14|357.24|359.99|357.09|21
1648116110000|2022-03-24 10:01:50|360.02|357.12|360|357.1|360.03|357.13|359.98|357.08|18
1648116120000|2022-03-24 10:02:00|360.01|357.11|359.97|357.07|360.02|357.12|359.97|357.07|10
1648116130000|2022-03-24 10:02:10|359.95|357.05|359.95|357.05|359.96|357.06|359.94|357.04|7
1648116140000|2022-03-24 10:02:20|359.96|357.06|359.95|357.05|359.96|357.06|359.94|357.04|6
1648116150000|2022-03-24 10:02:30|359.96|357.06|359.94|357.04|359.96|357.06|359.94|357.04|9
1648116160000|2022-03-24 10:02:40|359.95|357.05|359.94|357.04|359.95|357.05|359.93|357.03|10
1648116170000|2022-03-24 10:02:50|359.93|357.03|360.03|357.13|360.04|357.14|359.93|357.03|23
1648116180000|2022-03-24 10:03:00|360.02|357.12|360.02|357.12|360.04|357.14|359.99|357.09|20
1648116190000|2022-03-24 10:03:10|360.01|357.11|359.88|356.98|360.02|357.12|359.88|356.98|13
1648116200000|2022-03-24 10:03:20|359.87|356.97|359.85|356.95|359.87|356.97|359.83|356.93|12
1648116210000|2022-03-24 10:03:30|359.86|356.96|359.92|357.02|359.93|357.03|359.86|356.96|5
1648116220000|2022-03-24 10:03:40|359.97|357.07|359.98|357.08|360.02|357.12|359.94|357.04|16
1648116230000|2022-03-24 10:03:50|359.97|357.07|359.9|357|359.98|357.08|359.9|357|8
1648116240000|2022-03-24 10:04:00|359.89|356.99|359.88|356.98|359.89|356.99|359.88|356.98|4
1648116250000|2022-03-24 10:04:10|359.89|356.99|359.89|356.99|359.9|357|359.89|356.99|3
1648116260000|2022-03-24 10:04:20|359.9|357|359.73|356.83|359.9|357|359.69|356.79|21
1648116270000|2022-03-24 10:04:30|359.71|356.81|359.7|356.8|359.74|356.84|359.7|356.8|20
1648116280000|2022-03-24 10:04:40|359.69|356.79|359.72|356.82|359.74|356.84|359.66|356.76|22
1648116290000|2022-03-24 10:04:50|359.64|356.74|359.67|356.77|359.71|356.81|359.63|356.73|12
1648116300000|2022-03-24 10:05:00|359.65|356.75|359.68|356.78|359.68|356.78|359.65|356.75|6
1648116310000|2022-03-24 10:05:10|359.7|356.8|359.65|356.75|359.7|356.8|359.64|356.74|9
1648116320000|2022-03-24 10:05:20|359.66|356.76|359.66|356.76|359.7|356.8|359.62|356.72|19
1648116330000|2022-03-24 10:05:30|359.68|356.78|359.68|356.78|359.72|356.82|359.63|356.73|24
1648116340000|2022-03-24 10:05:40|359.69|356.79|359.9|357|359.9|357|359.69|356.79|20
1648116350000|2022-03-24 10:05:50|359.88|356.98|359.89|356.99|359.92|357.02|359.82|356.92|23
1648116360000|2022-03-24 10:06:00|359.87|356.97|360.08|357.18|360.12|357.22|359.86|356.96|20
1648116370000|2022-03-24 10:06:10|360.09|357.19|360.15|357.25|360.15|357.25|360.07|357.17|18
1648116380000|2022-03-24 10:06:20|360.14|357.24|360.16|357.26|360.16|357.26|360.07|357.17|21
1648116390000|2022-03-24 10:06:30|360.15|357.25|360.23|357.33|360.45|357.55|360.15|357.25|19
1648116400000|2022-03-24 10:06:40|360.24|357.34|360.24|357.34|360.26|357.36|360.17|357.27|26
1648116410000|2022-03-24 10:06:50|360.22|357.32|360.24|357.34|360.29|357.39|360.19|357.29|24
1648116420000|2022-03-24 10:07:00|360.25|357.35|360.26|357.36|360.28|357.38|360.21|357.31|15
1648116430000|2022-03-24 10:07:10|360.31|357.41|360.3|357.4|360.33|357.43|360.29|357.39|11
1648116440000|2022-03-24 10:07:20|360.28|357.38|360.33|357.43|360.34|357.44|360.28|357.38|22
1648116450000|2022-03-24 10:07:30|360.34|357.44|360.31|357.41|360.34|357.44|360.29|357.39|13
1648116460000|2022-03-24 10:07:40|360.32|357.42|360.23|357.33|360.33|357.43|360.18|357.28|28
1648116470000|2022-03-24 10:07:50|360.25|357.35|360.01|357.11|360.25|357.35|359.99|357.09|28
1648116480000|2022-03-24 10:08:00|360.02|357.12|359.98|357.08|360.02|357.12|359.98|357.08|13
1648116490000|2022-03-24 10:08:10|360|357.1|359.97|357.07|360.02|357.12|359.97|357.07|11
1648116500000|2022-03-24 10:08:20|359.98|357.08|359.93|357.03|360.05|357.15|359.93|357.03|16
1648116510000|2022-03-24 10:08:30|359.96|357.06|359.95|357.05|360.06|357.16|359.95|357.05|24
1648116520000|2022-03-24 10:08:40|360.03|357.13|359.89|356.99|360.04|357.14|359.89|356.99|19
1648116530000|2022-03-24 10:08:50|359.9|357|359.89|356.99|359.9|357|359.89|356.99|4
1648116540000|2022-03-24 10:09:00|359.9|357|359.87|356.97|359.93|357.03|359.86|356.96|8
1648116550000|2022-03-24 10:09:10|359.86|356.96|359.86|356.96|359.87|356.97|359.77|356.87|20
1648116560000|2022-03-24 10:09:20|359.85|356.95|359.85|356.95|359.85|356.95|359.79|356.89|15
1648116570000|2022-03-24 10:09:30|359.82|356.92|359.93|357.03|359.96|357.06|359.82|356.92|21
1648116580000|2022-03-24 10:09:40|359.92|357.02|359.84|356.94|359.94|357.04|359.84|356.94|25
1648116590000|2022-03-24 10:09:50|359.85|356.95|359.86|356.96|359.86|356.96|359.85|356.95|6
1648116600000|2022-03-24 10:10:00|359.87|356.97|359.85|356.95|359.88|356.98|359.85|356.95|5
1648116610000|2022-03-24 10:10:10|359.87|356.97|359.92|357.02|359.92|357.02|359.86|356.96|16
1648116620000|2022-03-24 10:10:20|359.91|357.01|359.8|356.9|359.95|357.05|359.78|356.88|19
1648116630000|2022-03-24 10:10:30|359.79|356.89|359.79|356.89|359.83|356.93|359.73|356.83|22
1648116640000|2022-03-24 10:10:40|359.74|356.84|359.86|356.96|359.89|356.99|359.73|356.83|20
1648116650000|2022-03-24 10:10:50|359.84|356.94|359.86|356.96|359.86|356.96|359.84|356.94|4
1648116660000|2022-03-24 10:11:00|359.88|356.98|359.81|356.91|359.88|356.98|359.81|356.91|10
1648116670000|2022-03-24 10:11:10|359.82|356.92|359.78|356.88|359.86|356.96|359.77|356.87|18
1648116680000|2022-03-24 10:11:20|359.77|356.87|359.8|356.9|359.8|356.9|359.75|356.85|17
1648116690000|2022-03-24 10:11:30|359.81|356.91|359.78|356.88|359.85|356.95|359.75|356.85|20
1648116700000|2022-03-24 10:11:40|359.8|356.9|359.76|356.86|359.81|356.91|359.76|356.86|19
1648116710000|2022-03-24 10:11:50|359.75|356.85|359.76|356.86|359.78|356.88|359.74|356.84|5
1648116720000|2022-03-24 10:12:00|359.77|356.87|359.7|356.8|359.77|356.87|359.68|356.78|15
1648116730000|2022-03-24 10:12:10|359.69|356.79|359.71|356.81|359.75|356.85|359.68|356.78|17
1648116740000|2022-03-24 10:12:20|359.72|356.82|359.75|356.85|359.79|356.89|359.71|356.81|15
1648116750000|2022-03-24 10:12:30|359.72|356.82|359.79|356.89|359.81|356.91|359.7|356.8|26
1648116760000|2022-03-24 10:12:40|359.8|356.9|359.83|356.93|359.84|356.94|359.77|356.87|23
1648116770000|2022-03-24 10:12:50|359.82|356.92|359.8|356.9|359.83|356.93|359.79|356.89|5
1648116780000|2022-03-24 10:13:00|359.82|356.92|359.79|356.89|359.82|356.92|359.77|356.87|11
1648116790000|2022-03-24 10:13:10|359.77|356.87|359.74|356.84|359.81|356.91|359.72|356.82|18
1648116800000|2022-03-24 10:13:20|359.72|356.82|359.59|356.69|359.73|356.83|359.58|356.68|27
1648116810000|2022-03-24 10:13:30|359.57|356.67|359.53|356.63|359.61|356.71|359.53|356.63|26
1648116820000|2022-03-24 10:13:40|359.58|356.68|359.38|356.48|359.58|356.68|359.32|356.42|23
1648116830000|2022-03-24 10:13:50|359.39|356.49|359.33|356.43|359.42|356.52|359.33|356.43|8
1648116840000|2022-03-24 10:14:00|359.34|356.44|359.41|356.51|359.41|356.51|359.34|356.44|8
1648116850000|2022-03-24 10:14:10|359.4|356.5|359.39|356.49|359.41|356.51|359.35|356.45|18
1648116860000|2022-03-24 10:14:20|359.37|356.47|359.35|356.45|359.37|356.47|359.3|356.4|18
1648116870000|2022-03-24 10:14:30|359.33|356.43|359.24|356.34|359.34|356.44|359.23|356.33|21
1648116880000|2022-03-24 10:14:40|359.25|356.35|359.16|356.26|359.25|356.35|359.16|356.26|19
1648116890000|2022-03-24 10:14:50|359.2|356.3|359.15|356.25|359.2|356.3|359.12|356.22|17
1648116900000|2022-03-24 10:15:00|359.12|356.22|359.1|356.2|359.15|356.25|359.09|356.19|19
1648116910000|2022-03-24 10:15:10|359.11|356.21|359.03|356.13|359.15|356.25|359.03|356.13|19
1648116920000|2022-03-24 10:15:20|359.02|356.12|358.68|355.78|359.03|356.13|358.67|355.77|21
1648116930000|2022-03-24 10:15:30|358.67|355.77|358.59|355.69|358.7|355.8|358.55|355.65|30
1648116940000|2022-03-24 10:15:40|358.57|355.67|358.54|355.64|358.62|355.72|358.52|355.62|20
1648116950000|2022-03-24 10:15:50|358.53|355.63|358.42|355.52|358.53|355.63|358.42|355.52|13
1648116960000|2022-03-24 10:16:00|358.43|355.53|358.58|355.68|358.58|355.68|358.39|355.49|18
1648116970000|2022-03-24 10:16:10|358.59|355.69|358.6|355.7|358.65|355.75|358.53|355.63|20
1648116980000|2022-03-24 10:16:20|358.67|355.77|358.6|355.7|358.67|355.77|358.54|355.64|14
1648116990000|2022-03-24 10:16:30|358.59|355.69|358.61|355.71|358.69|355.79|358.55|355.65|27
1648117000000|2022-03-24 10:16:40|358.62|355.72|358.76|355.86|358.81|355.91|358.61|355.71|22
1648117010000|2022-03-24 10:16:50|358.77|355.87|358.57|355.67|358.79|355.89|358.56|355.66|25
1648117020000|2022-03-24 10:17:00|358.58|355.68|358.57|355.67|358.6|355.7|358.55|355.65|10
1648117030000|2022-03-24 10:17:10|358.58|355.68|358.59|355.69|358.68|355.78|358.58|355.68|18
1648117040000|2022-03-24 10:17:20|358.6|355.7|358.71|355.81|358.73|355.83|358.6|355.7|18
1648117050000|2022-03-24 10:17:30|358.7|355.8|358.55|355.65|358.73|355.83|358.52|355.62|32
1648117060000|2022-03-24 10:17:40|358.54|355.64|358.53|355.63|358.57|355.67|358.51|355.61|21
1648117070000|2022-03-24 10:17:50|358.52|355.62|358.39|355.49|358.53|355.63|358.39|355.49|11
1648117080000|2022-03-24 10:18:00|358.38|355.48|358.38|355.48|358.52|355.62|358.38|355.48|12
1648117090000|2022-03-24 10:18:10|358.37|355.47|358.48|355.58|358.48|355.58|358.36|355.46|25
1648117100000|2022-03-24 10:18:20|358.47|355.57|358.5|355.6|358.5|355.6|358.4|355.5|13
1648117110000|2022-03-24 10:18:30|358.49|355.59|358.41|355.51|358.49|355.59|358.37|355.47|22
1648117120000|2022-03-24 10:18:40|358.43|355.53|358.35|355.45|358.45|355.55|358.35|355.45|22
1648117130000|2022-03-24 10:18:50|358.45|355.55|358.4|355.5|358.45|355.55|358.4|355.5|9
1648117140000|2022-03-24 10:19:00|358.39|355.49|358.4|355.5|358.44|355.54|358.39|355.49|5
1648117150000|2022-03-24 10:19:10|358.42|355.52|358.44|355.54|358.49|355.59|358.4|355.5|17
1648117160000|2022-03-24 10:19:20|358.43|355.53|358.45|355.55|358.49|355.59|358.42|355.52|12
1648117170000|2022-03-24 10:19:30|358.46|355.56|358.54|355.64|358.54|355.64|358.41|355.51|21
1648117180000|2022-03-24 10:19:40|358.51|355.61|358.67|355.77|358.67|355.77|358.5|355.6|24
1648117190000|2022-03-24 10:19:50|358.63|355.73|358.67|355.77|358.67|355.77|358.56|355.66|18
1648117200000|2022-03-24 10:20:00|358.61|355.71|358.62|355.72|358.67|355.77|358.61|355.71|6
1648117210000|2022-03-24 10:20:10|358.64|355.74|358.74|355.84|358.74|355.84|358.62|355.72|25
1648117220000|2022-03-24 10:20:20|358.75|355.85|358.98|356.08|359.01|356.11|358.75|355.85|19
1648117230000|2022-03-24 10:20:30|358.99|356.09|359.08|356.18|359.08|356.18|358.99|356.09|18
1648117240000|2022-03-24 10:20:40|359.1|356.2|359.12|356.22|359.14|356.24|359.07|356.17|23
1648117250000|2022-03-24 10:20:50|359.09|356.19|359.11|356.21|359.15|356.25|359.09|356.19|9
1648117260000|2022-03-24 10:21:00|359.12|356.22|359.12|356.22|359.13|356.23|359.11|356.21|9
1648117270000|2022-03-24 10:21:10|359.13|356.23|359.1|356.2|359.17|356.27|359.08|356.18|19
1648117280000|2022-03-24 10:21:20|359.15|356.25|359.14|356.24|359.15|356.25|359.09|356.19|17
1648117290000|2022-03-24 10:21:30|359.15|356.25|359.15|356.25|359.18|356.28|359.09|356.19|14
1648117300000|2022-03-24 10:21:40|359.16|356.26|359.15|356.25|359.16|356.26|359.15|356.25|2
1648117310000|2022-03-24 10:21:50|359.17|356.27|359.15|356.25|359.17|356.27|359.08|356.18|16
1648117320000|2022-03-24 10:22:00|359.16|356.26|359.3|356.4|359.31|356.41|359.14|356.24|19
1648117330000|2022-03-24 10:22:10|359.31|356.41|359.29|356.39|359.34|356.44|359.28|356.38|13
1648117340000|2022-03-24 10:22:20|359.35|356.45|359.3|356.4|359.35|356.45|359.28|356.38|14
1648117350000|2022-03-24 10:22:30|359.31|356.41|359.28|356.38|359.33|356.43|359.21|356.31|24
1648117360000|2022-03-24 10:22:40|359.29|356.39|359.26|356.36|359.3|356.4|359.26|356.36|7
1648117370000|2022-03-24 10:22:50|359.27|356.37|359.22|356.32|359.27|356.37|359.17|356.27|22
1648117380000|2022-03-24 10:23:00|359.23|356.33|359.2|356.3|359.23|356.33|359.19|356.29|8
1648117390000|2022-03-24 10:23:10|359.21|356.31|359.12|356.22|359.24|356.34|359.12|356.22|14
1648117400000|2022-03-24 10:23:20|359.09|356.19|359.04|356.14|359.12|356.22|359.01|356.11|23
1648117410000|2022-03-24 10:23:30|359.06|356.16|359.12|356.22|359.16|356.26|359.06|356.16|18
1648117420000|2022-03-24 10:23:40|359.11|356.21|359.18|356.28|359.18|356.28|359.09|356.19|11
1648117430000|2022-03-24 10:23:50|359.17|356.27|359.09|356.19|359.17|356.27|359.09|356.19|18
1648117440000|2022-03-24 10:24:00|359.1|356.2|359.04|356.14|359.18|356.28|359.03|356.13|14
1648117450000|2022-03-24 10:24:10|359.03|356.13|359.05|356.15|359.05|356.15|358.99|356.09|11
1648117460000|2022-03-24 10:24:20|359.01|356.11|359|356.1|359.03|356.13|358.98|356.08|15
1648117470000|2022-03-24 10:24:30|358.99|356.09|359.07|356.17|359.09|356.19|358.97|356.07|19
1648117480000|2022-03-24 10:24:40|359.09|356.19|359.09|356.19|359.11|356.21|359.07|356.17|13
1648117490000|2022-03-24 10:24:50|359.1|356.2|359.06|356.16|359.21|356.31|359.05|356.15|18
1648117500000|2022-03-24 10:25:00|359.09|356.19|359.12|356.22|359.12|356.22|359.01|356.11|26
1648117510000|2022-03-24 10:25:10|359.13|356.23|359.15|356.25|359.17|356.27|359.07|356.17|20
1648117520000|2022-03-24 10:25:20|359.17|356.27|359.21|356.31|359.24|356.34|359.17|356.27|23
1648117530000|2022-03-24 10:25:30|359.19|356.29|359.2|356.3|359.21|356.31|359.16|356.26|20
1648117540000|2022-03-24 10:25:40|359.21|356.31|359.73|356.83|359.73|356.83|359.19|356.29|10
1648117550000|2022-03-24 10:25:50|359.79|356.89|359.67|356.77|359.79|356.89|359.5|356.6|32
1648117560000|2022-03-24 10:26:00|359.66|356.76|359.59|356.69|359.67|356.77|359.58|356.68|26
1648117570000|2022-03-24 10:26:10|359.6|356.7|359.53|356.63|359.6|356.7|359.51|356.61|16
1648117580000|2022-03-24 10:26:20|359.56|356.66|359.6|356.7|359.62|356.72|359.54|356.64|23
1648117590000|2022-03-24 10:26:30|359.65|356.75|359.62|356.72|359.7|356.8|359.54|356.64|35
1648117600000|2022-03-24 10:26:40|359.61|356.71|359.55|356.65|359.61|356.71|359.53|356.63|6
1648117610000|2022-03-24 10:26:50|359.54|356.64|359.45|356.55|359.57|356.67|359.45|356.55|24
1648117620000|2022-03-24 10:27:00|359.46|356.56|359.46|356.56|359.51|356.61|359.46|356.56|8
1648117630000|2022-03-24 10:27:10|359.4|356.5|359.53|356.63|359.53|356.63|359.39|356.49|19
1648117640000|2022-03-24 10:27:20|359.47|356.57|359.57|356.67|359.61|356.71|359.44|356.54|21
1648117650000|2022-03-24 10:27:30|359.58|356.68|359.62|356.72|359.63|356.73|359.55|356.65|22
1648117660000|2022-03-24 10:27:40|359.63|356.73|359.52|356.62|359.63|356.73|359.52|356.62|12
1648117670000|2022-03-24 10:27:50|359.54|356.64|359.59|356.69|359.59|356.69|359.52|356.62|22
1648117680000|2022-03-24 10:28:00|359.58|356.68|359.58|356.68|359.59|356.69|359.55|356.65|16
1648117690000|2022-03-24 10:28:10|359.59|356.69|359.61|356.71|359.64|356.74|359.59|356.69|21
1648117700000|2022-03-24 10:28:20|359.62|356.72|359.6|356.7|359.67|356.77|359.59|356.69|23
1648117710000|2022-03-24 10:28:30|359.59|356.69|359.57|356.67|359.64|356.74|359.52|356.62|23
1648117720000|2022-03-24 10:28:40|359.56|356.66|359.48|356.58|359.56|356.66|359.48|356.58|12
1648117730000|2022-03-24 10:28:50|359.47|356.57|359.44|356.54|359.51|356.61|359.42|356.52|18
1648117740000|2022-03-24 10:29:00|359.5|356.6|359.47|356.57|359.55|356.65|359.37|356.47|18
1648117750000|2022-03-24 10:29:10|359.5|356.6|359.38|356.48|359.5|356.6|359.37|356.47|19
1648117760000|2022-03-24 10:29:20|359.41|356.51|359.41|356.51|359.43|356.53|359.36|356.46|16
1648117770000|2022-03-24 10:29:30|359.42|356.52|359.43|356.53|359.44|356.54|359.39|356.49|18
1648117780000|2022-03-24 10:29:40|359.42|356.52|359.38|356.48|359.48|356.58|359.37|356.47|11
1648117790000|2022-03-24 10:29:50|359.39|356.49|359.29|356.39|359.39|356.49|359.22|356.32|21
1648117800000|2022-03-24 10:30:00|359.3|356.4|359.26|356.36|359.32|356.42|359.23|356.33|18
1648117810000|2022-03-24 10:30:10|359.27|356.37|359.3|356.4|359.33|356.43|359.27|356.37|18
1648117820000|2022-03-24 10:30:20|359.29|356.39|359.26|356.36|359.31|356.41|359.26|356.36|13
1648117830000|2022-03-24 10:30:30|359.27|356.37|359.26|356.36|359.3|356.4|359.24|356.34|19
1648117850000|2022-03-24 10:30:50|359.25|356.35|359.27|356.37|359.31|356.41|359.23|356.33|19
1648117860000|2022-03-24 10:31:00|359.26|356.36|359.27|356.37|359.31|356.41|359.25|356.35|21
1648117870000|2022-03-24 10:31:10|359.28|356.38|359.32|356.42|359.34|356.44|359.27|356.37|10
1648117880000|2022-03-24 10:31:20|359.27|356.37|359.46|356.56|359.49|356.59|359.27|356.37|25
1648117890000|2022-03-24 10:31:30|359.44|356.54|359.36|356.46|359.47|356.57|359.33|356.43|21
1648117900000|2022-03-24 10:31:40|359.34|356.44|359.32|356.42|359.37|356.47|359.28|356.38|21
1648117910000|2022-03-24 10:31:50|359.31|356.41|359.37|356.47|359.44|356.54|359.31|356.41|27
1648117920000|2022-03-24 10:32:00|359.39|356.49|359.3|356.4|359.4|356.5|359.28|356.38|26
1648117930000|2022-03-24 10:32:10|359.31|356.41|359.35|356.45|359.37|356.47|359.3|356.4|16
1648117940000|2022-03-24 10:32:20|359.31|356.41|359.28|356.38|359.37|356.47|359.26|356.36|21
1648117950000|2022-03-24 10:32:30|359.25|356.35|359.2|356.3|359.26|356.36|359.18|356.28|21
1648117960000|2022-03-24 10:32:40|359.21|356.31|359.25|356.35|359.25|356.35|359.2|356.3|6
1648117970000|2022-03-24 10:32:50|359.24|356.34|359.27|356.37|359.29|356.39|359.18|356.28|22
1648117980000|2022-03-24 10:33:00|359.26|356.36|359.21|356.31|359.26|356.36|359.19|356.29|16
1648117990000|2022-03-24 10:33:10|359.2|356.3|359.23|356.33|359.23|356.33|359.17|356.27|18
1648118000000|2022-03-24 10:33:20|359.16|356.26|359.26|356.36|359.27|356.37|359.14|356.24|18
1648118010000|2022-03-24 10:33:30|359.27|356.37|359.26|356.36|359.32|356.42|359.26|356.36|18
1648118020000|2022-03-24 10:33:40|359.27|356.37|359.29|356.39|359.29|356.39|359.26|356.36|7
1648118030000|2022-03-24 10:33:50|359.28|356.38|359.34|356.44|359.34|356.44|359.28|356.38|19
1648118040000|2022-03-24 10:34:00|359.33|356.43|359.51|356.61|359.52|356.62|359.33|356.43|24
1648118050000|2022-03-24 10:34:10|359.52|356.62|359.73|356.83|359.74|356.84|359.51|356.61|27
1648118060000|2022-03-24 10:34:20|359.67|356.77|359.74|356.84|359.75|356.85|359.65|356.75|20
1648118070000|2022-03-24 10:34:30|359.73|356.83|359.72|356.82|359.74|356.84|359.62|356.72|20
1648118080000|2022-03-24 10:34:40|359.73|356.83|359.73|356.83|359.73|356.83|359.72|356.82|3
1648118090000|2022-03-24 10:34:50|359.74|356.84|359.8|356.9|359.8|356.9|359.66|356.76|19
1648118100000|2022-03-24 10:35:00|359.79|356.89|359.91|357.01|359.92|357.02|359.79|356.89|18
1648118110000|2022-03-24 10:35:10|359.9|357|359.95|357.05|359.96|357.06|359.86|356.96|15
1648118120000|2022-03-24 10:35:20|359.93|357.03|360.03|357.13|360.07|357.17|359.93|357.03|29
1648118130000|2022-03-24 10:35:30|360.02|357.12|359.98|357.08|360.02|357.12|359.92|357.02|20
1648118140000|2022-03-24 10:35:40|359.99|357.09|359.81|356.91|359.99|357.09|359.8|356.9|13
1648118150000|2022-03-24 10:35:50|359.8|356.9|359.77|356.87|359.8|356.9|359.76|356.86|8
1648118160000|2022-03-24 10:36:00|359.76|356.86|359.83|356.93|359.83|356.93|359.76|356.86|16
1648118170000|2022-03-24 10:36:10|359.84|356.94|359.88|356.98|359.88|356.98|359.79|356.89|20
1648118180000|2022-03-24 10:36:20|359.83|356.93|359.85|356.95|359.88|356.98|359.81|356.91|20
1648118190000|2022-03-24 10:36:30|359.9|357|359.86|356.96|359.91|357.01|359.81|356.91|10
1648118200000|2022-03-24 10:36:40|359.81|356.91|359.89|356.99|359.9|357|359.81|356.91|10
1648118210000|2022-03-24 10:36:50|359.88|356.98|359.87|356.97|359.88|356.98|359.86|356.96|5
1648118220000|2022-03-24 10:37:00|359.86|356.96|359.85|356.95|359.9|357|359.84|356.94|14
1648118230000|2022-03-24 10:37:10|359.86|356.96|359.85|356.95|359.9|357|359.84|356.94|14
1648118240000|2022-03-24 10:37:20|359.88|356.98|359.87|356.97|359.9|357|359.82|356.92|18
1648118250000|2022-03-24 10:37:30|359.88|356.98|359.98|357.08|359.98|357.08|359.84|356.94|14
1648118260000|2022-03-24 10:37:40|359.9|357|359.89|356.99|359.91|357.01|359.83|356.93|10
1648118270000|2022-03-24 10:37:50|359.87|356.97|359.88|356.98|359.89|356.99|359.87|356.97|4
1648118280000|2022-03-24 10:38:00|359.87|356.97|359.91|357.01|359.94|357.04|359.86|356.96|14
1648118290000|2022-03-24 10:38:10|359.92|357.02|359.92|357.02|359.92|357.02|359.88|356.98|9
1648118300000|2022-03-24 10:38:20|359.95|357.05|360.13|357.23|360.18|357.28|359.95|357.05|24
1648118310000|2022-03-24 10:38:30|360.15|357.25|360.13|357.23|360.2|357.3|360.09|357.19|17
1648118320000|2022-03-24 10:38:40|360.11|357.21|360.09|357.19|360.12|357.22|360.09|357.19|9
1648118330000|2022-03-24 10:38:50|360.1|357.2|360.17|357.27|360.17|357.27|360.1|357.2|5
1648118340000|2022-03-24 10:39:00|360.2|357.3|360.23|357.33|360.24|357.34|360.17|357.27|18
1648118350000|2022-03-24 10:39:10|360.24|357.34|360.2|357.3|360.28|357.38|360.18|357.28|18
1648118360000|2022-03-24 10:39:20|360.21|357.31|360.23|357.33|360.27|357.37|360.18|357.28|23
1648118370000|2022-03-24 10:39:30|360.24|357.34|360.25|357.35|360.3|357.4|360.23|357.33|24
1648118380000|2022-03-24 10:39:40|360.28|357.38|360.21|357.31|360.28|357.38|360.21|357.31|11
1648118390000|2022-03-24 10:39:50|360.2|357.3|360.06|357.16|360.22|357.32|360.04|357.14|16
1648118400000|2022-03-24 10:40:00|360.05|357.15|360.17|357.27|360.17|357.27|359.99|357.09|28
1648118410000|2022-03-24 10:40:10|360.18|357.28|360.2|357.3|360.28|357.38|360.11|357.21|27
1648118420000|2022-03-24 10:40:20|360.18|357.28|360.25|357.35|360.28|357.38|360.18|357.28|23
1648118430000|2022-03-24 10:40:30|360.26|357.36|360.21|357.31|360.28|357.38|360.2|357.3|14
1648118440000|2022-03-24 10:40:40|360.26|357.36|360.15|357.25|360.26|357.36|360.13|357.23|9
1648118450000|2022-03-24 10:40:50|360.14|357.24|360.18|357.28|360.19|357.29|360.14|357.24|8
1648118460000|2022-03-24 10:41:00|360.21|357.31|360.16|357.26|360.21|357.31|360.13|357.23|25
1648118470000|2022-03-24 10:41:10|360.15|357.25|360.17|357.27|360.2|357.3|360.13|357.23|22
1648118480000|2022-03-24 10:41:20|360.16|357.26|360.18|357.28|360.18|357.28|360.13|357.23|13
1648118490000|2022-03-24 10:41:30|360.17|357.27|360.17|357.27|360.19|357.29|360.13|357.23|11
1648118500000|2022-03-24 10:41:40|360.16|357.26|360.14|357.24|360.18|357.28|360.13|357.23|9
1648118510000|2022-03-24 10:41:50|360.15|357.25|360.15|357.25|360.15|357.25|360.14|357.24|5
1648118520000|2022-03-24 10:42:00|360.17|357.27|360.2|357.3|360.2|357.3|360.15|357.25|16
1648118530000|2022-03-24 10:42:10|360.22|357.32|360.23|357.33|360.24|357.34|360.15|357.25|24
1648118540000|2022-03-24 10:42:20|360.21|357.31|360.37|357.47|360.41|357.51|360.19|357.29|28
1648118550000|2022-03-24 10:42:30|360.4|357.5|360.36|357.46|360.4|357.5|360.31|357.41|25
1648118560000|2022-03-24 10:42:40|360.39|357.49|360.33|357.43|360.39|357.49|360.33|357.43|15
1648118570000|2022-03-24 10:42:50|360.32|357.42|360.33|357.43|360.35|357.45|360.31|357.41|13
1648118580000|2022-03-24 10:43:00|360.34|357.44|360.31|357.41|360.37|357.47|360.29|357.39|22
1648118590000|2022-03-24 10:43:10|360.32|357.42|360.33|357.43|360.38|357.48|360.32|357.42|20
1648118600000|2022-03-24 10:43:20|360.32|357.42|360.38|357.48|360.38|357.48|360.32|357.42|24
1648118610000|2022-03-24 10:43:30|360.32|357.42|360.4|357.5|360.45|357.55|360.32|357.42|16
1648118620000|2022-03-24 10:43:40|360.43|357.53|360.33|357.43|360.45|357.55|360.3|357.4|16
1648118630000|2022-03-24 10:43:50|360.32|357.42|360.32|357.42|360.33|357.43|360.32|357.42|9
1648118640000|2022-03-24 10:44:00|360.33|357.43|360.32|357.42|360.42|357.52|360.32|357.42|27
1648118650000|2022-03-24 10:44:10|360.34|357.44|360.26|357.36|360.37|357.47|360.26|357.36|24
1648118660000|2022-03-24 10:44:20|360.28|357.38|360.25|357.35|360.28|357.38|360.19|357.29|20
1648118670000|2022-03-24 10:44:30|360.26|357.36|360.29|357.39|360.29|357.39|360.24|357.34|13
1648118680000|2022-03-24 10:44:40|360.24|357.34|360.42|357.52|360.42|357.52|360.24|357.34|15
1648118690000|2022-03-24 10:44:50|360.39|357.49|360.43|357.53|360.45|357.55|360.39|357.49|9
1648118700000|2022-03-24 10:45:00|360.42|357.52|360.43|357.53|360.44|357.54|360.38|357.48|17
1648118710000|2022-03-24 10:45:10|360.42|357.52|360.43|357.53|360.44|357.54|360.39|357.49|15
1648118720000|2022-03-24 10:45:20|360.46|357.56|360.48|357.58|360.49|357.59|360.41|357.51|18
1648118730000|2022-03-24 10:45:30|360.47|357.57|360.48|357.58|360.52|357.62|360.46|357.56|16
1648118740000|2022-03-24 10:45:40|360.49|357.59|360.63|357.73|360.68|357.78|360.49|357.59|15
1648118750000|2022-03-24 10:45:50|360.65|357.75|360.58|357.68|360.65|357.75|360.55|357.65|14
1648118760000|2022-03-24 10:46:00|360.59|357.69|360.58|357.68|360.65|357.75|360.47|357.57|29
1648118770000|2022-03-24 10:46:10|360.53|357.63|360.36|357.46|360.56|357.66|360.33|357.43|28
1648118780000|2022-03-24 10:46:20|360.37|357.47|360.44|357.54|360.46|357.56|360.37|357.47|23
1648118790000|2022-03-24 10:46:30|360.45|357.55|360.49|357.59|360.49|357.59|360.42|357.52|10
1648118800000|2022-03-24 10:46:40|360.5|357.6|360.51|357.61|360.51|357.61|360.5|357.6|2
1648118810000|2022-03-24 10:46:50|360.5|357.6|360.5|357.6|360.5|357.6|360.5|357.6|1
1648118820000|2022-03-24 10:47:00|360.51|357.61|360.59|357.69|360.69|357.79|360.51|357.61|17
1648118830000|2022-03-24 10:47:10|360.6|357.7|360.57|357.67|360.61|357.71|360.57|357.67|11
1648118840000|2022-03-24 10:47:20|360.63|357.73|360.63|357.73|360.63|357.73|360.63|357.73|1
1648118850000|2022-03-24 10:47:30|360.62|357.72|360.57|357.67|360.62|357.72|360.56|357.66|8
1648118860000|2022-03-24 10:47:40|360.56|357.66|360.55|357.65|360.56|357.66|360.55|357.65|2
1648118870000|2022-03-24 10:47:50|360.53|357.63|360.57|357.67|360.57|357.67|360.53|357.63|5
1648118880000|2022-03-24 10:48:00|360.58|357.68|360.65|357.75|360.67|357.77|360.58|357.68|12
1648118890000|2022-03-24 10:48:10|360.69|357.79|360.59|357.69|360.73|357.83|360.59|357.69|13
1648118900000|2022-03-24 10:48:20|360.61|357.71|360.51|357.61|360.61|357.71|360.51|357.61|15
1648118910000|2022-03-24 10:48:30|360.53|357.63|360.5|357.6|360.53|357.63|360.47|357.57|8
1648118920000|2022-03-24 10:48:40|360.51|357.61|360.51|357.61|360.51|357.61|360.5|357.6|3
1648118930000|2022-03-24 10:48:50|360.52|357.62|360.52|357.62|360.52|357.62|360.52|357.62|1
1648118940000|2022-03-24 10:49:00|360.53|357.63|360.61|357.71|360.65|357.75|360.53|357.63|14
1648118950000|2022-03-24 10:49:10|360.59|357.69|360.62|357.72|360.63|357.73|360.58|357.68|13
1648118960000|2022-03-24 10:49:20|360.61|357.71|360.57|357.67|360.63|357.73|360.56|357.66|12
1648118970000|2022-03-24 10:49:30|360.58|357.68|360.55|357.65|360.61|357.71|360.53|357.63|21
1648118980000|2022-03-24 10:49:40|360.52|357.62|360.5|357.6|360.56|357.66|360.5|357.6|9
1648118990000|2022-03-24 10:49:50|360.51|357.61|360.53|357.63|360.54|357.64|360.47|357.57|13
1648119000000|2022-03-24 10:50:00|360.52|357.62|360.37|357.47|360.53|357.63|360.37|357.47|22
1648119010000|2022-03-24 10:50:10|360.35|357.45|360.35|357.45|360.39|357.49|360.33|357.43|19
1648119020000|2022-03-24 10:50:20|360.34|357.44|360.27|357.37|360.34|357.44|360.27|357.37|10
1648119030000|2022-03-24 10:50:30|360.28|357.38|360.25|357.35|360.28|357.38|360.21|357.31|8
1648119040000|2022-03-24 10:50:40|360.26|357.36|360.33|357.43|360.36|357.46|360.21|357.31|26
1648119050000|2022-03-24 10:50:50|360.38|357.48|360.4|357.5|360.42|357.52|360.34|357.44|19
1648119060000|2022-03-24 10:51:00|360.37|357.47|360.38|357.48|360.43|357.53|360.35|357.45|24
1648119070000|2022-03-24 10:51:10|360.37|357.47|360.35|357.45|360.38|357.48|360.31|357.41|8
1648119080000|2022-03-24 10:51:20|360.37|357.47|360.25|357.35|360.37|357.47|360.24|357.34|15
1648119090000|2022-03-24 10:51:30|360.23|357.33|360.2|357.3|360.25|357.35|360.18|357.28|19
1648119100000|2022-03-24 10:51:40|360.19|357.29|360.22|357.32|360.28|357.38|360.19|357.29|21
1648119110000|2022-03-24 10:51:50|360.21|357.31|360.18|357.28|360.21|357.31|360.17|357.27|10
1648119120000|2022-03-24 10:52:00|360.17|357.27|360.17|357.27|360.18|357.28|360.16|357.26|6
1648119130000|2022-03-24 10:52:10|360.16|357.26|360.18|357.28|360.2|357.3|360.16|357.26|4
1648119140000|2022-03-24 10:52:20|360.19|357.29|360.19|357.29|360.2|357.3|360.17|357.27|10
1648119150000|2022-03-24 10:52:30|360.18|357.28|360.19|357.29|360.2|357.3|360.16|357.26|11
1648119160000|2022-03-24 10:52:40|360.2|357.3|360.19|357.29|360.2|357.3|360.17|357.27|10
1648119170000|2022-03-24 10:52:50|360.18|357.28|360.15|357.25|360.2|357.3|360.15|357.25|12
1648119180000|2022-03-24 10:53:00|360.12|357.22|360.14|357.24|360.15|357.25|360.12|357.22|14
1648119190000|2022-03-24 10:53:10|360.15|357.25|360.17|357.27|360.22|357.32|360.13|357.23|13
1648119200000|2022-03-24 10:53:20|360.16|357.26|360.17|357.27|360.17|357.27|360.12|357.22|14
1648119210000|2022-03-24 10:53:30|360.16|357.26|360.19|357.29|360.21|357.31|360.14|357.24|15
1648119220000|2022-03-24 10:53:40|360.23|357.33|360.23|357.33|360.25|357.35|360.17|357.27|15
1648119230000|2022-03-24 10:53:50|360.22|357.32|360.17|357.27|360.24|357.34|360.17|357.27|14
1648119240000|2022-03-24 10:54:00|360.15|357.25|360.21|357.31|360.26|357.36|360.15|357.25|6
1648119250000|2022-03-24 10:54:10|360.22|357.32|360.2|357.3|360.23|357.33|360.2|357.3|3
1648119260000|2022-03-24 10:54:20|360.24|357.34|360.27|357.37|360.27|357.37|360.21|357.31|19
1648119270000|2022-03-24 10:54:30|360.25|357.35|360.25|357.35|360.26|357.36|360.23|357.33|10
1648119280000|2022-03-24 10:54:40|360.24|357.34|360.24|357.34|360.25|357.35|360.23|357.33|9
1648119290000|2022-03-24 10:54:50|360.23|357.33|360.24|357.34|360.25|357.35|360.23|357.33|18
1648119310000|2022-03-24 10:55:10|360.3|357.4|360.24|357.34|360.3|357.4|360.23|357.33|4
1648119320000|2022-03-24 10:55:20|360.25|357.35|360.24|357.34|360.25|357.35|360.23|357.33|4
1648119330000|2022-03-24 10:55:30|360.23|357.33|360.24|357.34|360.24|357.34|360.23|357.33|2
1648119340000|2022-03-24 10:55:40|360.23|357.33|360.21|357.31|360.23|357.33|360.15|357.25|15
1648119350000|2022-03-24 10:55:50|360.18|357.28|360.18|357.28|360.18|357.28|360.18|357.28|1
1648119360000|2022-03-24 10:56:00|360.19|357.29|360.2|357.3|360.21|357.31|360.19|357.29|5
1648119370000|2022-03-24 10:56:10|360.19|357.29|360.17|357.27|360.19|357.29|360.15|357.25|12
1648119380000|2022-03-24 10:56:20|360.16|357.26|360.08|357.18|360.16|357.26|360.08|357.18|14
1648119390000|2022-03-24 10:56:30|360.1|357.2|360.06|357.16|360.18|357.28|360.06|357.16|20
1648119400000|2022-03-24 10:56:40|360.08|357.18|360.06|357.16|360.09|357.19|360.01|357.11|20
1648119410000|2022-03-24 10:56:50|360.07|357.17|360.02|357.12|360.08|357.18|360.02|357.12|13
1648119420000|2022-03-24 10:57:00|360.04|357.14|360.05|357.15|360.07|357.17|360.01|357.11|19
1648119430000|2022-03-24 10:57:10|360.03|357.13|360.05|357.15|360.06|357.16|360|357.1|10
1648119440000|2022-03-24 10:57:20|360.03|357.13|360.02|357.12|360.06|357.16|360|357.1|16
1648119450000|2022-03-24 10:57:30|360.06|357.16|360.13|357.23|360.13|357.23|360.06|357.16|21
1648119460000|2022-03-24 10:57:40|360.1|357.2|360.12|357.22|360.14|357.24|360.09|357.19|11
1648119470000|2022-03-24 10:57:50|360.14|357.24|360.12|357.22|360.15|357.25|360.1|357.2|22
1648119480000|2022-03-24 10:58:00|360.13|357.23|360.14|357.24|360.14|357.24|360.1|357.2|11
1648119500000|2022-03-24 10:58:20|360.13|357.23|360.11|357.21|360.15|357.25|360.1|357.2|8
1648119510000|2022-03-24 10:58:30|360.12|357.22|360.13|357.23|360.14|357.24|360.1|357.2|15
1648119520000|2022-03-24 10:58:40|360.12|357.22|360.13|357.23|360.14|357.24|360.11|357.21|12
1648119530000|2022-03-24 10:58:50|360.14|357.24|360.05|357.15|360.14|357.24|360.05|357.15|11
1648119540000|2022-03-24 10:59:00|360.04|357.14|360.09|357.19|360.1|357.2|360.04|357.14|18
1648119560000|2022-03-24 10:59:20|360.15|357.25|360.03|357.13|360.15|357.25|360.03|357.13|18
1648119570000|2022-03-24 10:59:30|360.02|357.12|360.03|357.13|360.07|357.17|360|357.1|20
1648119580000|2022-03-24 10:59:40|360.02|357.12|360.04|357.14|360.05|357.15|360|357.1|23
1648119590000|2022-03-24 10:59:50|360.05|357.15|360.07|357.17|360.07|357.17|360.02|357.12|19
1648119600000|2022-03-24 11:00:00|360.06|357.16|360.01|357.11|360.06|357.16|360.01|357.11|12
1648119610000|2022-03-24 11:00:10|360.02|357.12|359.98|357.08|360.02|357.12|359.62|356.72|27
1648119620000|2022-03-24 11:00:20|359.99|357.09|359.97|357.07|360.01|357.11|359.9|357|31
1648119630000|2022-03-24 11:00:30|359.95|357.05|359.59|356.69|359.98|357.08|359.57|356.67|26
1648119640000|2022-03-24 11:00:40|359.74|356.84|359.32|356.42|359.76|356.86|359.28|356.38|20
1648119650000|2022-03-24 11:00:50|359.33|356.43|359.44|356.54|359.51|356.61|359.19|356.29|26
1648119660000|2022-03-24 11:01:00|359.43|356.53|359.48|356.58|359.48|356.58|359.43|356.53|8
1648119670000|2022-03-24 11:01:10|359.47|356.57|359.48|356.58|359.48|356.58|359.45|356.55|7
1648119680000|2022-03-24 11:01:20|359.49|356.59|359.54|356.64|359.64|356.74|359.48|356.58|18
1648119690000|2022-03-24 11:01:30|359.55|356.65|359.59|356.69|359.62|356.72|359.54|356.64|19
1648119700000|2022-03-24 11:01:40|359.63|356.73|359.69|356.79|359.69|356.79|359.53|356.63|21
1648119710000|2022-03-24 11:01:50|359.68|356.78|359.74|356.84|359.8|356.9|359.67|356.77|17
1648119720000|2022-03-24 11:02:00|359.73|356.83|359.8|356.9|359.88|356.98|359.72|356.82|17
1648119730000|2022-03-24 11:02:10|359.77|356.87|359.73|356.83|359.81|356.91|359.72|356.82|16
1648119740000|2022-03-24 11:02:20|359.74|356.84|359.6|356.7|359.8|356.9|359.55|356.65|16
1648119750000|2022-03-24 11:02:30|359.59|356.69|359.51|356.61|359.63|356.73|359.49|356.59|22
1648119760000|2022-03-24 11:02:40|359.53|356.63|359.43|356.53|359.53|356.63|359.38|356.48|23
1648119770000|2022-03-24 11:02:50|359.4|356.5|359.44|356.54|359.45|356.55|359.4|356.5|19
1648119780000|2022-03-24 11:03:00|359.43|356.53|359.42|356.52|359.44|356.54|359.41|356.51|5
1648119790000|2022-03-24 11:03:10|359.43|356.53|359.44|356.54|359.45|356.55|359.4|356.5|9
1648119800000|2022-03-24 11:03:20|359.45|356.55|359.22|356.32|359.46|356.56|359.22|356.32|21
1648119810000|2022-03-24 11:03:30|359.34|356.44|359.29|356.39|359.35|356.45|359.2|356.3|12
1648119820000|2022-03-24 11:03:40|359.22|356.32|359.21|356.31|359.33|356.43|359.21|356.31|22
1648119830000|2022-03-24 11:03:50|359.28|356.38|359.29|356.39|359.34|356.44|359.22|356.32|22
1648119840000|2022-03-24 11:04:00|359.27|356.37|359.26|356.36|359.29|356.39|359.25|356.35|17
1648119850000|2022-03-24 11:04:10|359.25|356.35|359.26|356.36|359.32|356.42|359.25|356.35|5
1648119860000|2022-03-24 11:04:20|359.28|356.38|359.31|356.41|359.33|356.43|359.26|356.36|14
1648119870000|2022-03-24 11:04:30|359.29|356.39|359.35|356.45|359.37|356.47|359.27|356.37|14
1648119880000|2022-03-24 11:04:40|359.33|356.43|359.34|356.44|359.37|356.47|359.27|356.37|29
1648119890000|2022-03-24 11:04:50|359.31|356.41|359.35|356.45|359.36|356.46|359.27|356.37|23
1648119900000|2022-03-24 11:05:00|359.36|356.46|359.34|356.44|359.36|356.46|359.32|356.42|6
1648119910000|2022-03-24 11:05:10|359.33|356.43|359.36|356.46|359.36|356.46|359.33|356.43|8
1648119920000|2022-03-24 11:05:20|359.33|356.43|359.38|356.48|359.38|356.48|359.32|356.42|8
1648119930000|2022-03-24 11:05:30|359.39|356.49|359.39|356.49|359.42|356.52|359.34|356.44|21
1648119940000|2022-03-24 11:05:40|359.38|356.48|359.39|356.49|359.44|356.54|359.35|356.45|21
1648119950000|2022-03-24 11:05:50|359.37|356.47|359.42|356.52|359.43|356.53|359.3|356.4|25
1648119960000|2022-03-24 11:06:00|359.4|356.5|359.36|356.46|359.41|356.51|359.36|356.46|6
1648119970000|2022-03-24 11:06:10|359.39|356.49|359.25|356.35|359.39|356.49|359.23|356.33|16
1648119980000|2022-03-24 11:06:20|359.24|356.34|359.26|356.36|359.28|356.38|359.19|356.29|13
1648119990000|2022-03-24 11:06:30|359.2|356.3|359.28|356.38|359.29|356.39|359.2|356.3|21
1648120000000|2022-03-24 11:06:40|359.27|356.37|359.26|356.36|359.27|356.37|359.18|356.28|16
1648120010000|2022-03-24 11:06:50|359.25|356.35|359.13|356.23|359.26|356.36|359.06|356.16|25
1648120020000|2022-03-24 11:07:00|359.11|356.21|358.83|355.93|359.12|356.22|358.82|355.92|28
1648120030000|2022-03-24 11:07:10|358.82|355.92|358.56|355.66|358.82|355.92|358.54|355.64|15
1648120040000|2022-03-24 11:07:20|358.59|355.69|358.57|355.67|358.61|355.71|358.56|355.66|10
1648120050000|2022-03-24 11:07:30|358.58|355.68|358.55|355.65|358.7|355.8|358.5|355.6|19
1648120060000|2022-03-24 11:07:40|358.54|355.64|358.44|355.54|358.57|355.67|358.33|355.43|29
1648120070000|2022-03-24 11:07:50|358.43|355.53|358.36|355.46|358.43|355.53|358.36|355.46|19
1648120080000|2022-03-24 11:08:00|358.41|355.51|358.38|355.48|358.41|355.51|358.37|355.47|12
1648120090000|2022-03-24 11:08:10|358.37|355.47|358.47|355.57|358.47|355.57|358.37|355.47|12
1648120100000|2022-03-24 11:08:20|358.46|355.56|358.47|355.57|358.5|355.6|358.42|355.52|21
1648120110000|2022-03-24 11:08:30|358.48|355.58|358.47|355.57|358.5|355.6|358.43|355.53|21
1648120120000|2022-03-24 11:08:40|358.46|355.56|358.48|355.58|358.5|355.6|358.44|355.54|10
1648120130000|2022-03-24 11:08:50|358.55|355.65|358.53|355.63|358.55|355.65|358.44|355.54|13
1648120140000|2022-03-24 11:09:00|358.59|355.69|358.66|355.76|358.68|355.78|358.54|355.64|18
1648120150000|2022-03-24 11:09:10|358.64|355.74|358.78|355.88|358.78|355.88|358.64|355.74|12
1648120160000|2022-03-24 11:09:20|358.85|355.95|358.89|355.99|358.92|356.02|358.84|355.94|23
1648120170000|2022-03-24 11:09:30|358.9|356|358.79|355.89|358.9|356|358.76|355.86|15
1648120180000|2022-03-24 11:09:40|358.78|355.88|358.75|355.85|358.8|355.9|358.73|355.83|15
1648120190000|2022-03-24 11:09:50|358.73|355.83|358.77|355.87|358.79|355.89|358.73|355.83|21
1648120200000|2022-03-24 11:10:00|358.78|355.88|358.78|355.88|358.79|355.89|358.76|355.86|7
1648120210000|2022-03-24 11:10:10|358.77|355.87|358.78|355.88|358.78|355.88|358.77|355.87|2
1648120220000|2022-03-24 11:10:20|358.77|355.87|358.71|355.81|358.77|355.87|358.63|355.73|16
1648120230000|2022-03-24 11:10:30|358.7|355.8|358.6|355.7|358.7|355.8|358.57|355.67|14
1648120240000|2022-03-24 11:10:40|358.59|355.69|358.57|355.67|358.61|355.71|358.56|355.66|10
1648120250000|2022-03-24 11:10:50|358.56|355.66|358.34|355.44|358.56|355.66|358.33|355.43|18
1648120260000|2022-03-24 11:11:00|358.33|355.43|358.3|355.4|358.37|355.47|358.28|355.38|17
1648120270000|2022-03-24 11:11:10|358.32|355.42|358.25|355.35|358.32|355.42|358.23|355.33|9
1648120280000|2022-03-24 11:11:20|358.24|355.34|358.25|355.35|358.27|355.37|358.21|355.31|13
1648120290000|2022-03-24 11:11:30|358.24|355.34|358.28|355.38|358.29|355.39|358.19|355.29|15
1648120300000|2022-03-24 11:11:40|358.27|355.37|358.24|355.34|358.29|355.39|358.18|355.28|17
1648120310000|2022-03-24 11:11:50|358.23|355.33|358.2|355.3|358.23|355.33|358.19|355.29|12
1648120320000|2022-03-24 11:12:00|358.21|355.31|358.25|355.35|358.25|355.35|358.18|355.28|17
1648120330000|2022-03-24 11:12:10|358.27|355.37|358.21|355.31|358.27|355.37|358.15|355.25|21
1648120340000|2022-03-24 11:12:20|358.2|355.3|358.28|355.38|358.29|355.39|358.19|355.29|22
1648120350000|2022-03-24 11:12:30|358.29|355.39|358.22|355.32|358.31|355.41|358.22|355.32|18
1648120360000|2022-03-24 11:12:40|358.24|355.34|358.3|355.4|358.31|355.41|358.23|355.33|18
1648120370000|2022-03-24 11:12:50|358.29|355.39|358.29|355.39|358.31|355.41|358.24|355.34|23
1648120380000|2022-03-24 11:13:00|358.28|355.38|358.28|355.38|358.28|355.38|358.21|355.31|23
1648120390000|2022-03-24 11:13:10|358.27|355.37|358.24|355.34|358.27|355.37|358.24|355.34|6
1648120400000|2022-03-24 11:13:20|358.25|355.35|358.17|355.27|358.25|355.35|358.16|355.26|14
1648120410000|2022-03-24 11:13:30|358.16|355.26|358.18|355.28|358.19|355.29|358.15|355.25|13
1648120420000|2022-03-24 11:13:40|358.16|355.26|358.17|355.27|358.18|355.28|358.15|355.25|18
1648120430000|2022-03-24 11:13:50|358.18|355.28|358.19|355.29|358.2|355.3|358.01|355.11|23
1648120440000|2022-03-24 11:14:00|358.17|355.27|358.13|355.23|358.19|355.29|358.09|355.19|22
1648120450000|2022-03-24 11:14:10|358.18|355.28|358.15|355.25|358.2|355.3|358.14|355.24|10
1648120460000|2022-03-24 11:14:20|358.16|355.26|358.31|355.41|358.31|355.41|358.16|355.26|19
1648120470000|2022-03-24 11:14:30|358.25|355.35|358.31|355.41|358.41|355.51|358.25|355.35|22
1648120480000|2022-03-24 11:14:40|358.33|355.43|358.22|355.32|358.33|355.43|358.22|355.32|14
1648120490000|2022-03-24 11:14:50|358.23|355.33|358.26|355.36|358.26|355.36|358.18|355.28|15
1648120500000|2022-03-24 11:15:00|358.28|355.38|358.32|355.42|358.32|355.42|358.24|355.34|24
1648120510000|2022-03-24 11:15:10|358.31|355.41|358.29|355.39|358.31|355.41|358.24|355.34|6
1648120520000|2022-03-24 11:15:20|358.3|355.4|358.27|355.37|358.3|355.4|358.25|355.35|22
1648120530000|2022-03-24 11:15:30|358.26|355.36|358.21|355.31|358.3|355.4|358.21|355.31|18
1648120540000|2022-03-24 11:15:40|358.27|355.37|358.32|355.42|358.32|355.42|358.26|355.36|13
1648120550000|2022-03-24 11:15:50|358.33|355.43|358.37|355.47|358.37|355.47|358.28|355.38|22
1648120560000|2022-03-24 11:16:00|358.36|355.46|358.41|355.51|358.43|355.53|358.36|355.46|22
1648120570000|2022-03-24 11:16:10|358.42|355.52|358.42|355.52|358.42|355.52|358.38|355.48|7
1648120580000|2022-03-24 11:16:20|358.43|355.53|358.4|355.5|358.43|355.53|358.37|355.47|19
1648120590000|2022-03-24 11:16:30|358.41|355.51|358.4|355.5|358.47|355.57|358.4|355.5|17
1648120600000|2022-03-24 11:16:40|358.41|355.51|358.45|355.55|358.48|355.58|358.41|355.51|17
1648120610000|2022-03-24 11:16:50|358.47|355.57|358.43|355.53|358.47|355.57|358.41|355.51|8
1648120620000|2022-03-24 11:17:00|358.41|355.51|358.54|355.64|358.54|355.64|358.41|355.51|26
1648120630000|2022-03-24 11:17:10|358.51|355.61|358.56|355.66|358.56|355.66|358.51|355.61|11
1648120640000|2022-03-24 11:17:20|358.57|355.67|358.59|355.69|358.61|355.71|358.55|355.65|20
1648120650000|2022-03-24 11:17:30|358.6|355.7|358.61|355.71|358.66|355.76|358.57|355.67|20
1648120660000|2022-03-24 11:17:40|358.59|355.69|358.68|355.78|358.71|355.81|358.58|355.68|21
1648120670000|2022-03-24 11:17:50|358.7|355.8|358.69|355.79|358.71|355.81|358.66|355.76|17
1648120680000|2022-03-24 11:18:00|358.68|355.78|358.72|355.82|358.78|355.88|358.66|355.76|23
1648120690000|2022-03-24 11:18:10|358.69|355.79|358.73|355.83|358.73|355.83|358.65|355.75|16
1648120700000|2022-03-24 11:18:20|358.74|355.84|358.71|355.81|358.77|355.87|358.68|355.78|17
1648120710000|2022-03-24 11:18:30|358.74|355.84|358.79|355.89|358.83|355.93|358.74|355.84|24
1648120720000|2022-03-24 11:18:40|358.78|355.88|358.77|355.87|358.79|355.89|358.76|355.86|17
1648120730000|2022-03-24 11:18:50|358.78|355.88|358.81|355.91|358.81|355.91|358.76|355.86|19
1648120740000|2022-03-24 11:19:00|358.8|355.9|358.86|355.96|358.86|355.96|358.77|355.87|18
1648120750000|2022-03-24 11:19:10|358.79|355.89|358.81|355.91|358.81|355.91|358.77|355.87|16
1648120760000|2022-03-24 11:19:20|358.78|355.88|358.82|355.92|358.82|355.92|358.73|355.83|16
1648120770000|2022-03-24 11:19:30|358.81|355.91|358.8|355.9|358.82|355.92|358.77|355.87|14
1648120780000|2022-03-24 11:19:40|358.79|355.89|358.78|355.88|358.85|355.95|358.72|355.82|17
1648120790000|2022-03-24 11:19:50|358.77|355.87|358.67|355.77|358.79|355.89|358.65|355.75|15
1648120800000|2022-03-24 11:20:00|358.69|355.79|358.66|355.76|358.7|355.8|358.65|355.75|9
1648120810000|2022-03-24 11:20:10|358.67|355.77|358.73|355.83|358.73|355.83|358.65|355.75|16
1648120820000|2022-03-24 11:20:20|358.72|355.82|358.72|355.82|358.73|355.83|358.68|355.78|16
1648120830000|2022-03-24 11:20:30|358.73|355.83|358.68|355.78|358.73|355.83|358.67|355.77|15
1648120840000|2022-03-24 11:20:40|358.67|355.77|358.72|355.82|358.73|355.83|358.67|355.77|12
1648120850000|2022-03-24 11:20:50|358.71|355.81|358.66|355.76|358.71|355.81|358.64|355.74|17
1648120860000|2022-03-24 11:21:00|358.67|355.77|358.64|355.74|358.7|355.8|358.61|355.71|14
1648120870000|2022-03-24 11:21:10|358.66|355.76|358.67|355.77|358.7|355.8|358.63|355.73|17
1648120880000|2022-03-24 11:21:20|358.66|355.76|358.66|355.76|358.69|355.79|358.6|355.7|16
1648120890000|2022-03-24 11:21:30|358.64|355.74|358.64|355.74|358.66|355.76|358.58|355.68|12
1648120900000|2022-03-24 11:21:40|358.65|355.75|358.61|355.71|358.67|355.77|358.59|355.69|19
1648120910000|2022-03-24 11:21:50|358.6|355.7|358.61|355.71|358.61|355.71|358.54|355.64|10
1648120920000|2022-03-24 11:22:00|358.6|355.7|358.58|355.68|358.62|355.72|358.57|355.67|17
1648120930000|2022-03-24 11:22:10|358.56|355.66|358.59|355.69|358.61|355.71|358.53|355.63|20
1648120940000|2022-03-24 11:22:20|358.57|355.67|358.57|355.67|358.63|355.73|358.56|355.66|16
1648120950000|2022-03-24 11:22:30|358.59|355.69|358.53|355.63|358.62|355.72|358.53|355.63|13
1648120960000|2022-03-24 11:22:40|358.54|355.64|358.54|355.64|358.56|355.66|358.53|355.63|7
1648120970000|2022-03-24 11:22:50|358.55|355.65|358.54|355.64|358.55|355.65|358.53|355.63|8
1648120980000|2022-03-24 11:23:00|358.53|355.63|358.55|355.65|358.56|355.66|358.52|355.62|12
1648120990000|2022-03-24 11:23:10|358.53|355.63|358.56|355.66|358.57|355.67|358.52|355.62|14
1648121000000|2022-03-24 11:23:20|358.57|355.67|358.53|355.63|358.58|355.68|358.5|355.6|15
1648121010000|2022-03-24 11:23:30|358.54|355.64|358.52|355.62|358.58|355.68|358.48|355.58|13
1648121020000|2022-03-24 11:23:40|358.53|355.63|358.54|355.64|358.63|355.73|358.53|355.63|20
1648121030000|2022-03-24 11:23:50|358.53|355.63|358.56|355.66|358.59|355.69|358.53|355.63|12
1648121040000|2022-03-24 11:24:00|358.57|355.67|358.63|355.73|358.67|355.77|358.55|355.65|25
1648121050000|2022-03-24 11:24:10|358.67|355.77|358.53|355.63|358.67|355.77|358.53|355.63|23
1648121060000|2022-03-24 11:24:20|358.55|355.65|358.71|355.81|358.71|355.81|358.55|355.65|22
1648121070000|2022-03-24 11:24:30|358.69|355.79|358.68|355.78|358.72|355.82|358.66|355.76|15
1648121080000|2022-03-24 11:24:40|358.67|355.77|358.67|355.77|358.69|355.79|358.66|355.76|8
1648121090000|2022-03-24 11:24:50|358.66|355.76|358.65|355.75|358.67|355.77|358.65|355.75|7
1648121100000|2022-03-24 11:25:00|358.64|355.74|358.69|355.79|358.73|355.83|358.64|355.74|19
1648121110000|2022-03-24 11:25:10|358.67|355.77|358.71|355.81|358.73|355.83|358.58|355.68|20
1648121120000|2022-03-24 11:25:20|358.69|355.79|358.66|355.76|358.69|355.79|358.64|355.74|6
1648121130000|2022-03-24 11:25:30|358.68|355.78|358.69|355.79|358.7|355.8|358.64|355.74|9
1648121140000|2022-03-24 11:25:40|358.68|355.78|358.64|355.74|358.69|355.79|358.61|355.71|13
1648121150000|2022-03-24 11:25:50|358.65|355.75|358.61|355.71|358.7|355.8|358.61|355.71|19
1648121160000|2022-03-24 11:26:00|358.64|355.74|358.63|355.73|358.64|355.74|358.59|355.69|15
1648121170000|2022-03-24 11:26:10|358.62|355.72|358.6|355.7|358.64|355.74|358.58|355.68|19
1648121180000|2022-03-24 11:26:20|358.61|355.71|358.61|355.71|358.62|355.72|358.59|355.69|7
1648121190000|2022-03-24 11:26:30|358.6|355.7|358.6|355.7|358.62|355.72|358.57|355.67|9
1648121200000|2022-03-24 11:26:40|358.58|355.68|358.57|355.67|358.6|355.7|358.57|355.67|12
1648121210000|2022-03-24 11:26:50|358.6|355.7|358.57|355.67|358.6|355.7|358.56|355.66|10
1648121220000|2022-03-24 11:27:00|358.58|355.68|358.61|355.71|358.67|355.77|358.56|355.66|20
1648121230000|2022-03-24 11:27:10|358.63|355.73|358.6|355.7|358.66|355.76|358.56|355.66|20
1648121240000|2022-03-24 11:27:20|358.61|355.71|358.59|355.69|358.61|355.71|358.59|355.69|2
1648121250000|2022-03-24 11:27:30|358.6|355.7|358.56|355.66|358.66|355.76|358.53|355.63|21
1648121260000|2022-03-24 11:27:40|358.52|355.62|358.46|355.56|358.57|355.67|358.46|355.56|23
1648121270000|2022-03-24 11:27:50|358.47|355.57|358.49|355.59|358.5|355.6|358.46|355.56|10
1648121280000|2022-03-24 11:28:00|358.48|355.58|358.48|355.58|358.5|355.6|358.46|355.56|10
1648121290000|2022-03-24 11:28:10|358.49|355.59|358.47|355.57|358.49|355.59|358.45|355.55|19
1648121300000|2022-03-24 11:28:20|358.49|355.59|358.48|355.58|358.56|355.66|358.48|355.58|6
1648121310000|2022-03-24 11:28:30|358.47|355.57|358.5|355.6|358.53|355.63|358.45|355.55|16
1648121320000|2022-03-24 11:28:40|358.51|355.61|358.6|355.7|358.6|355.7|358.5|355.6|19
1648121330000|2022-03-24 11:28:50|358.59|355.69|358.51|355.61|358.6|355.7|358.51|355.61|17
1648121340000|2022-03-24 11:29:00|358.52|355.62|358.57|355.67|358.6|355.7|358.52|355.62|14
1648121350000|2022-03-24 11:29:10|358.54|355.64|358.59|355.69|358.62|355.72|358.51|355.61|22
1648121360000|2022-03-24 11:29:20|358.58|355.68|358.6|355.7|358.61|355.71|358.53|355.63|6
1648121370000|2022-03-24 11:29:30|358.59|355.69|358.55|355.65|358.61|355.71|358.52|355.62|16
1648121380000|2022-03-24 11:29:40|358.54|355.64|358.53|355.63|358.55|355.65|358.52|355.62|12
1648121390000|2022-03-24 11:29:50|358.52|355.62|358.52|355.62|358.56|355.66|358.51|355.61|11
1648121400000|2022-03-24 11:30:00|358.51|355.61|358.56|355.66|358.58|355.68|358.5|355.6|16
1648121410000|2022-03-24 11:30:10|358.54|355.64|358.55|355.65|358.58|355.68|358.52|355.62|12
1648121420000|2022-03-24 11:30:20|358.56|355.66|358.61|355.71|358.61|355.71|358.55|355.65|8
1648121430000|2022-03-24 11:30:30|358.62|355.72|358.64|355.74|358.67|355.77|358.57|355.67|22
1648121440000|2022-03-24 11:30:40|358.61|355.71|358.63|355.73|358.65|355.75|358.59|355.69|13
1648121450000|2022-03-24 11:30:50|358.62|355.72|358.62|355.72|358.64|355.74|358.59|355.69|15
1648121460000|2022-03-24 11:31:00|358.61|355.71|358.58|355.68|358.63|355.73|358.57|355.67|18
1648121470000|2022-03-24 11:31:10|358.61|355.71|358.53|355.63|358.61|355.71|358.5|355.6|18
1648121480000|2022-03-24 11:31:20|358.52|355.62|358.48|355.58|358.52|355.62|358.47|355.57|10
1648121490000|2022-03-24 11:31:30|358.49|355.59|358.49|355.59|358.5|355.6|358.48|355.58|9
1648121500000|2022-03-24 11:31:40|358.53|355.63|358.56|355.66|358.56|355.66|358.5|355.6|8
1648121510000|2022-03-24 11:31:50|358.57|355.67|358.53|355.63|358.57|355.67|358.52|355.62|13
1648121520000|2022-03-24 11:32:00|358.54|355.64|358.52|355.62|358.55|355.65|358.52|355.62|11
1648121530000|2022-03-24 11:32:10|358.53|355.63|358.52|355.62|358.54|355.64|358.51|355.61|12
1648121540000|2022-03-24 11:32:20|358.53|355.63|358.53|355.63|358.54|355.64|358.52|355.62|9
1648121550000|2022-03-24 11:32:30|358.51|355.61|358.5|355.6|358.54|355.64|358.49|355.59|11
1648121560000|2022-03-24 11:32:40|358.51|355.61|358.53|355.63|358.53|355.63|358.49|355.59|7
1648121570000|2022-03-24 11:32:50|358.54|355.64|358.51|355.61|358.54|355.64|358.49|355.59|10
1648121580000|2022-03-24 11:33:00|358.52|355.62|358.49|355.59|358.52|355.62|358.47|355.57|11
1648121590000|2022-03-24 11:33:10|358.52|355.62|358.46|355.56|358.54|355.64|358.46|355.56|14
1648121600000|2022-03-24 11:33:20|358.45|355.55|358.38|355.48|358.48|355.58|358.37|355.47|15
1648121610000|2022-03-24 11:33:30|358.37|355.47|358.34|355.44|358.37|355.47|358.3|355.4|15
1648121620000|2022-03-24 11:33:40|358.35|355.45|358.33|355.43|358.35|355.45|358.3|355.4|10
1648121630000|2022-03-24 11:33:50|358.34|355.44|358.36|355.46|358.39|355.49|358.34|355.44|15
1648121640000|2022-03-24 11:34:00|358.31|355.41|358.31|355.41|358.34|355.44|358.29|355.39|14
1648121650000|2022-03-24 11:34:10|358.3|355.4|358.31|355.41|358.31|355.41|358.26|355.36|16
1648121660000|2022-03-24 11:34:20|358.3|355.4|358.29|355.39|358.32|355.42|358.27|355.37|9
1648121670000|2022-03-24 11:34:30|358.28|355.38|358.28|355.38|358.29|355.39|358.26|355.36|13
1648121680000|2022-03-24 11:34:40|358.27|355.37|358.32|355.42|358.32|355.42|358.27|355.37|10
1648121690000|2022-03-24 11:34:50|358.31|355.41|358.32|355.42|358.34|355.44|358.26|355.36|14
1648121700000|2022-03-24 11:35:00|358.3|355.4|358.19|355.29|358.32|355.42|358.15|355.25|14
1648121710000|2022-03-24 11:35:10|358.2|355.3|358.16|355.26|358.21|355.31|358.16|355.26|8
1648121720000|2022-03-24 11:35:20|358.19|355.29|358.16|355.26|358.21|355.31|358.16|355.26|15
1648121730000|2022-03-24 11:35:30|358.18|355.28|358.17|355.27|358.21|355.31|358.16|355.26|20
1648121740000|2022-03-24 11:35:40|358.14|355.24|358.15|355.25|358.19|355.29|358.14|355.24|8
1648121750000|2022-03-24 11:35:50|358.19|355.29|358.18|355.28|358.2|355.3|358.15|355.25|10
1648121760000|2022-03-24 11:36:00|358.16|355.26|358.16|355.26|358.22|355.32|358.15|355.25|16
1648121770000|2022-03-24 11:36:10|358.17|355.27|358.26|355.36|358.26|355.36|358.16|355.26|13
1648121780000|2022-03-24 11:36:20|358.25|355.35|358.22|355.32|358.29|355.39|358.17|355.27|25
1648121790000|2022-03-24 11:36:30|358.21|355.31|357.95|355.05|358.21|355.31|357.95|355.05|25
1648121800000|2022-03-24 11:36:40|357.93|355.03|357.87|354.97|357.95|355.05|357.84|354.94|23
1648121810000|2022-03-24 11:36:50|357.86|354.96|357.83|354.93|357.89|354.99|357.82|354.92|13
1648121820000|2022-03-24 11:37:00|357.84|354.94|357.9|355|358.04|355.14|357.8|354.9|26
1648121830000|2022-03-24 11:37:10|357.89|354.99|357.81|354.91|357.98|355.08|357.81|354.91|21
1648121840000|2022-03-24 11:37:20|357.83|354.93|357.81|354.91|357.87|354.97|357.78|354.88|22
1648121850000|2022-03-24 11:37:30|357.8|354.9|357.76|354.86|357.84|354.94|357.72|354.82|22
1648121860000|2022-03-24 11:37:40|357.75|354.85|357.76|354.86|357.77|354.87|357.71|354.81|19
1648121870000|2022-03-24 11:37:50|357.77|354.87|357.73|354.83|357.78|354.88|357.72|354.82|15
1648121880000|2022-03-24 11:38:00|357.74|354.84|357.69|354.79|357.74|354.84|357.69|354.79|13
1648121890000|2022-03-24 11:38:10|357.66|354.76|357.75|354.85|357.75|354.85|357.66|354.76|16
1648121900000|2022-03-24 11:38:20|357.74|354.84|357.78|354.88|357.79|354.89|357.72|354.82|20
1648121910000|2022-03-24 11:38:30|357.77|354.87|357.72|354.82|357.8|354.9|357.71|354.81|17
1648121920000|2022-03-24 11:38:40|357.73|354.83|357.76|354.86|357.8|354.9|357.73|354.83|18
1648121930000|2022-03-24 11:38:50|357.77|354.87|357.75|354.85|357.8|354.9|357.75|354.85|18
1648121940000|2022-03-24 11:39:00|357.76|354.86|357.75|354.85|357.8|354.9|357.74|354.84|15
1648121950000|2022-03-24 11:39:10|357.77|354.87|357.77|354.87|357.8|354.9|357.77|354.87|7
1648121960000|2022-03-24 11:39:20|357.79|354.89|357.96|355.06|357.96|355.06|357.77|354.87|27
1648121970000|2022-03-24 11:39:30|357.9|355|358|355.1|358.07|355.17|357.89|354.99|26
1648121980000|2022-03-24 11:39:40|357.97|355.07|358|355.1|358.01|355.11|357.94|355.04|27
1648121990000|2022-03-24 11:39:50|357.99|355.09|357.96|355.06|358|355.1|357.93|355.03|9
1648122000000|2022-03-24 11:40:00|357.97|355.07|357.73|354.83|357.99|355.09|357.71|354.81|28
1648122010000|2022-03-24 11:40:10|357.7|354.8|357.41|354.51|357.7|354.8|357.37|354.47|26
1648122020000|2022-03-24 11:40:20|357.42|354.52|357.48|354.58|357.5|354.6|357.42|354.52|18
1648122030000|2022-03-24 11:40:30|357.47|354.57|357.43|354.53|357.47|354.57|357.43|354.53|15
1648122040000|2022-03-24 11:40:40|357.42|354.52|357.34|354.44|357.42|354.52|357.32|354.42|14
1648122050000|2022-03-24 11:40:50|357.33|354.43|357.17|354.27|357.37|354.47|357.17|354.27|20
1648122060000|2022-03-24 11:41:00|357.16|354.26|357.18|354.28|357.18|354.28|357.03|354.13|14
1648122070000|2022-03-24 11:41:10|357.19|354.29|357.19|354.29|357.2|354.3|357.14|354.24|20
1648122080000|2022-03-24 11:41:20|357.15|354.25|357.1|354.2|357.19|354.29|357.07|354.17|13
1648122090000|2022-03-24 11:41:30|357.12|354.22|357.06|354.16|357.13|354.23|357.04|354.14|14
1648122100000|2022-03-24 11:41:40|356.96|354.06|357.12|354.22|357.14|354.24|356.96|354.06|19
1648122110000|2022-03-24 11:41:50|357.06|354.16|357.15|354.25|357.15|354.25|357.06|354.16|6
1648122120000|2022-03-24 11:42:00|357.09|354.19|357.14|354.24|357.15|354.25|357.09|354.19|10
1648122130000|2022-03-24 11:42:10|357.15|354.25|357.13|354.23|357.15|354.25|357.13|354.23|3
1648122140000|2022-03-24 11:42:20|357.14|354.24|357.18|354.28|357.22|354.32|357.14|354.24|18
1648122150000|2022-03-24 11:42:30|357.2|354.3|357.21|354.31|357.29|354.39|357.18|354.28|19
1648122160000|2022-03-24 11:42:40|357.22|354.32|357.23|354.33|357.31|354.41|357.22|354.32|15
1648122170000|2022-03-24 11:42:50|357.22|354.32|357.22|354.32|357.25|354.35|357.22|354.32|5
1648122180000|2022-03-24 11:43:00|357.21|354.31|357.22|354.32|357.22|354.32|357.21|354.31|4
1648122190000|2022-03-24 11:43:10|357.21|354.31|357.21|354.31|357.21|354.31|357.21|354.31|1
1648122200000|2022-03-24 11:43:20|357.22|354.32|357.24|354.34|357.24|354.34|357.21|354.31|6
1648122210000|2022-03-24 11:43:30|357.25|354.35|357.22|354.32|357.25|354.35|357.22|354.32|9
1648122220000|2022-03-24 11:43:40|357.24|354.34|357.22|354.32|357.25|354.35|357.21|354.31|15
1648122230000|2022-03-24 11:43:50|357.25|354.35|357.3|354.4|357.32|354.42|357.25|354.35|13
1648122240000|2022-03-24 11:44:00|357.31|354.41|357.3|354.4|357.31|354.41|357.26|354.36|18
1648122250000|2022-03-24 11:44:10|357.31|354.41|357.3|354.4|357.33|354.43|357.26|354.36|25
1648122260000|2022-03-24 11:44:20|357.31|354.41|357.3|354.4|357.33|354.43|357.27|354.37|12
1648122270000|2022-03-24 11:44:30|357.29|354.39|357.2|354.3|357.3|354.4|357.19|354.29|10
1648122280000|2022-03-24 11:44:40|357.19|354.29|357.22|354.32|357.22|354.32|357.18|354.28|8
1648122290000|2022-03-24 11:44:50|357.2|354.3|357.19|354.29|357.22|354.32|357.17|354.27|9
1648122300000|2022-03-24 11:45:00|357.18|354.28|357.07|354.17|357.18|354.28|357.07|354.17|13
1648122310000|2022-03-24 11:45:10|357.08|354.18|357.1|354.2|357.12|354.22|357.08|354.18|12
1648122320000|2022-03-24 11:45:20|357.13|354.23|357.17|354.27|357.17|354.27|357.11|354.21|12
1648122330000|2022-03-24 11:45:30|357.14|354.24|357.25|354.35|357.25|354.35|357.14|354.24|22
1648122340000|2022-03-24 11:45:40|357.24|354.34|357.23|354.33|357.25|354.35|357.22|354.32|15
1648122350000|2022-03-24 11:45:50|357.22|354.32|357.22|354.32|357.22|354.32|357.22|354.32|1
1648122360000|2022-03-24 11:46:00|357.23|354.33|357.36|354.46|357.37|354.47|357.23|354.33|26
1648122370000|2022-03-24 11:46:10|357.38|354.48|357.43|354.53|357.45|354.55|357.38|354.48|22
1648122380000|2022-03-24 11:46:20|357.42|354.52|357.47|354.57|357.52|354.62|357.41|354.51|26
1648122390000|2022-03-24 11:46:30|357.48|354.58|357.47|354.57|357.49|354.59|357.46|354.56|11
1648122400000|2022-03-24 11:46:40|357.46|354.56|357.46|354.56|357.48|354.58|357.45|354.55|10
1648122410000|2022-03-24 11:46:50|357.44|354.54|357.47|354.57|357.48|354.58|357.44|354.54|8
1648122420000|2022-03-24 11:47:00|357.48|354.58|357.44|354.54|357.49|354.59|357.44|354.54|6
1648122430000|2022-03-24 11:47:10|357.5|354.6|357.5|354.6|357.56|354.66|357.48|354.58|15
1648122440000|2022-03-24 11:47:20|357.49|354.59|357.48|354.58|357.49|354.59|357.48|354.58|2
1648122450000|2022-03-24 11:47:30|357.47|354.57|357.44|354.54|357.47|354.57|357.41|354.51|9
1648122460000|2022-03-24 11:47:40|357.43|354.53|357.28|354.38|357.45|354.55|357.24|354.34|19
1648122470000|2022-03-24 11:47:50|357.27|354.37|357.17|354.27|357.27|354.37|357.14|354.24|19
1648122480000|2022-03-24 11:48:00|357.16|354.26|357.14|354.24|357.17|354.27|357.13|354.23|7
1648122490000|2022-03-24 11:48:10|357.15|354.25|357.19|354.29|357.19|354.29|357.15|354.25|3
1648122500000|2022-03-24 11:48:20|357.16|354.26|357.23|354.33|357.24|354.34|357.16|354.26|8
1648122510000|2022-03-24 11:48:30|357.22|354.32|357.2|354.3|357.23|354.33|357.2|354.3|15
1648122520000|2022-03-24 11:48:40|357.21|354.31|357.23|354.33|357.23|354.33|357.2|354.3|8
1648122530000|2022-03-24 11:48:50|357.22|354.32|357.35|354.45|357.36|354.46|357.22|354.32|20
1648122540000|2022-03-24 11:49:00|357.33|354.43|357.36|354.46|357.38|354.48|357.33|354.43|20
1648122550000|2022-03-24 11:49:10|357.38|354.48|357.39|354.49|357.39|354.49|357.32|354.42|17
1648122560000|2022-03-24 11:49:20|357.41|354.51|357.38|354.48|357.42|354.52|357.36|354.46|11
1648122570000|2022-03-24 11:49:30|357.37|354.47|357.37|354.47|357.4|354.5|357.34|354.44|9
1648122580000|2022-03-24 11:49:40|357.36|354.46|357.35|354.45|357.38|354.48|357.35|354.45|7
1648122590000|2022-03-24 11:49:50|357.36|354.46|357.4|354.5|357.4|354.5|357.36|354.46|11
1648122600000|2022-03-24 11:50:00|357.37|354.47|357.61|354.71|357.86|354.96|357.34|354.44|32
1648122610000|2022-03-24 11:50:10|357.63|354.73|357.66|354.76|357.7|354.8|357.53|354.63|28
1648122620000|2022-03-24 11:50:20|357.63|354.73|357.62|354.72|357.67|354.77|357.6|354.7|13
1648122630000|2022-03-24 11:50:30|357.61|354.71|357.62|354.72|357.69|354.79|357.56|354.66|22
1648122640000|2022-03-24 11:50:40|357.63|354.73|357.62|354.72|357.67|354.77|357.62|354.72|5
1648122650000|2022-03-24 11:50:50|357.63|354.73|357.67|354.77|357.71|354.81|357.59|354.69|19
1648122660000|2022-03-24 11:51:00|357.66|354.76|357.77|354.87|357.81|354.91|357.64|354.74|23
1648122670000|2022-03-24 11:51:10|357.75|354.85|357.77|354.87|357.83|354.93|357.73|354.83|26
1648122680000|2022-03-24 11:51:20|357.78|354.88|357.73|354.83|357.79|354.89|357.72|354.82|19
1648122690000|2022-03-24 11:51:30|357.75|354.85|357.62|354.72|357.75|354.85|357.62|354.72|19
1648122700000|2022-03-24 11:51:40|357.63|354.73|357.62|354.72|357.64|354.74|357.62|354.72|5
1648122710000|2022-03-24 11:51:50|357.63|354.73|357.76|354.86|357.78|354.88|357.63|354.73|29
1648122720000|2022-03-24 11:52:00|357.77|354.87|357.72|354.82|357.77|354.87|357.64|354.74|29
1648122730000|2022-03-24 11:52:10|357.71|354.81|357.63|354.73|357.71|354.81|357.63|354.73|29
1648122740000|2022-03-24 11:52:20|357.64|354.74|357.74|354.84|357.77|354.87|357.64|354.74|19
1648122750000|2022-03-24 11:52:30|357.75|354.85|357.73|354.83|357.76|354.86|357.72|354.82|14
1648122760000|2022-03-24 11:52:40|357.71|354.81|357.72|354.82|357.76|354.86|357.71|354.81|13
1648122770000|2022-03-24 11:52:50|357.71|354.81|357.67|354.77|357.76|354.86|357.67|354.77|20
1648122780000|2022-03-24 11:53:00|357.68|354.78|357.67|354.77|357.7|354.8|357.65|354.75|24
1648122790000|2022-03-24 11:53:10|357.68|354.78|357.67|354.77|357.69|354.79|357.59|354.69|29
1648122800000|2022-03-24 11:53:20|357.65|354.75|357.67|354.77|357.69|354.79|357.61|354.71|16
1648122810000|2022-03-24 11:53:30|357.66|354.76|357.68|354.78|357.69|354.79|357.6|354.7|15
1648122820000|2022-03-24 11:53:40|357.69|354.79|357.68|354.78|357.69|354.79|357.66|354.76|11
1648122830000|2022-03-24 11:53:50|357.66|354.76|357.62|354.72|357.7|354.8|357.6|354.7|23
1648122840000|2022-03-24 11:54:00|357.63|354.73|357.58|354.68|357.64|354.74|357.56|354.66|22
1648122850000|2022-03-24 11:54:10|357.59|354.69|357.63|354.73|357.63|354.73|357.49|354.59|27
1648122860000|2022-03-24 11:54:20|357.66|354.76|357.5|354.6|357.66|354.76|357.48|354.58|21
1648122870000|2022-03-24 11:54:30|357.54|354.64|357.55|354.65|357.61|354.71|357.48|354.58|11
1648122880000|2022-03-24 11:54:40|357.52|354.62|357.53|354.63|357.53|354.63|357.51|354.61|4
1648122890000|2022-03-24 11:54:50|357.52|354.62|357.5|354.6|357.55|354.65|357.48|354.58|18
1648122900000|2022-03-24 11:55:00|357.49|354.59|357.52|354.62|357.54|354.64|357.48|354.58|26
1648122910000|2022-03-24 11:55:10|357.53|354.63|357.52|354.62|357.55|354.65|357.5|354.6|21
1648122920000|2022-03-24 11:55:20|357.49|354.59|357.49|354.59|357.53|354.63|357.49|354.59|14
1648122930000|2022-03-24 11:55:30|357.5|354.6|357.51|354.61|357.54|354.64|357.48|354.58|16
1648122940000|2022-03-24 11:55:40|357.52|354.62|357.46|354.56|357.52|354.62|357.46|354.56|3
1648122950000|2022-03-24 11:55:50|357.47|354.57|357.45|354.55|357.51|354.61|357.43|354.53|24
1648122960000|2022-03-24 11:56:00|357.46|354.56|357.52|354.62|357.52|354.62|357.45|354.55|18
1648122970000|2022-03-24 11:56:10|357.5|354.6|357.5|354.6|357.56|354.66|357.49|354.59|26
1648122980000|2022-03-24 11:56:20|357.51|354.61|357.47|354.57|357.54|354.64|357.45|354.55|24
1648122990000|2022-03-24 11:56:30|357.42|354.52|357.42|354.52|357.5|354.6|357.34|354.44|16
1648123000000|2022-03-24 11:56:40|357.45|354.55|357.43|354.53|357.45|354.55|357.42|354.52|3
1648123010000|2022-03-24 11:56:50|357.44|354.54|357.46|354.56|357.47|354.57|357.43|354.53|19
1648123020000|2022-03-24 11:57:00|357.47|354.57|357.4|354.5|357.5|354.6|357.4|354.5|22
1648123030000|2022-03-24 11:57:10|357.41|354.51|357.48|354.58|357.49|354.59|357.41|354.51|15
1648123040000|2022-03-24 11:57:20|357.47|354.57|357.5|354.6|357.51|354.61|357.45|354.55|23
1648123050000|2022-03-24 11:57:30|357.51|354.61|357.47|354.57|357.51|354.61|357.46|354.56|9
1648123060000|2022-03-24 11:57:40|357.48|354.58|357.52|354.62|357.52|354.62|357.47|354.57|6
1648123070000|2022-03-24 11:57:50|357.51|354.61|357.5|354.6|357.53|354.63|357.42|354.52|23
1648123080000|2022-03-24 11:58:00|357.47|354.57|357.44|354.54|357.49|354.59|357.43|354.53|28
1648123090000|2022-03-24 11:58:10|357.43|354.53|357.44|354.54|357.45|354.55|357.32|354.42|23
1648123100000|2022-03-24 11:58:20|357.41|354.51|357.43|354.53|357.44|354.54|357.4|354.5|19
1648123110000|2022-03-24 11:58:30|357.44|354.54|357.44|354.54|357.44|354.54|357.41|354.51|13
1648123120000|2022-03-24 11:58:40|357.43|354.53|357.37|354.47|357.44|354.54|357.37|354.47|7
1648123130000|2022-03-24 11:58:50|357.39|354.49|357.4|354.5|357.41|354.51|357.37|354.47|13
1648123140000|2022-03-24 11:59:00|357.37|354.47|357.37|354.47|357.41|354.51|357.35|354.45|24
1648123150000|2022-03-24 11:59:10|357.4|354.5|357.29|354.39|357.4|354.5|357.29|354.39|7
1648123160000|2022-03-24 11:59:20|357.3|354.4|357.34|354.44|357.35|354.45|357.3|354.4|10
1648123170000|2022-03-24 11:59:30|357.35|354.45|357.35|354.45|357.39|354.49|357.35|354.45|9
1648123190000|2022-03-24 11:59:50|357.36|354.46|357.48|354.58|357.49|354.59|357.36|354.46|16
1648123200000|2022-03-24 12:00:00|357.49|354.59|357.5|354.6|357.5|354.6|357.45|354.55|27
1648123210000|2022-03-24 12:00:10|357.49|354.59|357.46|354.56|357.49|354.59|357.42|354.52|25
1648123220000|2022-03-24 12:00:20|357.44|354.54|357.48|354.58|357.49|354.59|357.44|354.54|21
1648123230000|2022-03-24 12:00:30|357.47|354.57|357.44|354.54|357.5|354.6|357.39|354.49|22
1648123240000|2022-03-24 12:00:40|357.45|354.55|357.48|354.58|357.51|354.61|357.43|354.53|21
1648123250000|2022-03-24 12:00:50|357.47|354.57|357.42|354.52|357.48|354.58|357.42|354.52|11
1648123260000|2022-03-24 12:01:00|357.43|354.53|357.4|354.5|357.43|354.53|357.4|354.5|3
1648123270000|2022-03-24 12:01:10|357.41|354.51|357.44|354.54|357.45|354.55|357.41|354.51|4
1648123280000|2022-03-24 12:01:20|357.45|354.55|357.46|354.56|357.46|354.56|357.44|354.54|6
1648123290000|2022-03-24 12:01:30|357.44|354.54|357.49|354.59|357.49|354.59|357.42|354.52|12
1648123300000|2022-03-24 12:01:40|357.5|354.6|357.46|354.56|357.5|354.6|357.46|354.56|8
1648123310000|2022-03-24 12:01:50|357.47|354.57|357.46|354.56|357.48|354.58|357.45|354.55|17
1648123320000|2022-03-24 12:02:00|357.45|354.55|357.47|354.57|357.49|354.59|357.44|354.54|10
1648123330000|2022-03-24 12:02:10|357.48|354.58|357.4|354.5|357.48|354.58|357.4|354.5|11
1648123340000|2022-03-24 12:02:20|357.39|354.49|357.39|354.49|357.4|354.5|357.38|354.48|11
1648123350000|2022-03-24 12:02:30|357.38|354.48|357.37|354.47|357.39|354.49|357.35|354.45|6
1648123360000|2022-03-24 12:02:40|357.38|354.48|357.39|354.49|357.39|354.49|357.38|354.48|4
1648123370000|2022-03-24 12:02:50|357.4|354.5|357.43|354.53|357.45|354.55|357.36|354.46|18
1648123380000|2022-03-24 12:03:00|357.44|354.54|357.28|354.38|357.45|354.55|357.28|354.38|22
1648123390000|2022-03-24 12:03:10|357.33|354.43|357.28|354.38|357.36|354.46|357.27|354.37|19
1648123400000|2022-03-24 12:03:20|357.24|354.34|357.27|354.37|357.28|354.38|357.24|354.34|10
1648123410000|2022-03-24 12:03:30|357.25|354.35|357.26|354.36|357.27|354.37|357.25|354.35|8
1648123420000|2022-03-24 12:03:40|357.25|354.35|357.25|354.35|357.27|354.37|357.19|354.29|11
1648123430000|2022-03-24 12:03:50|357.26|354.36|357.27|354.37|357.27|354.37|357.24|354.34|11
1648123440000|2022-03-24 12:04:00|357.28|354.38|357.26|354.36|357.28|354.38|357.26|354.36|4
1648123450000|2022-03-24 12:04:10|357.25|354.35|357.19|354.29|357.28|354.38|357.19|354.29|13
1648123460000|2022-03-24 12:04:20|357.16|354.26|357.11|354.21|357.19|354.29|357.11|354.21|17
1648123470000|2022-03-24 12:04:30|357.14|354.24|357.12|354.22|357.15|354.25|357.08|354.18|12
1648123480000|2022-03-24 12:04:40|357.07|354.17|357.15|354.25|357.15|354.25|357.04|354.14|13
1648123490000|2022-03-24 12:04:50|357.13|354.23|357.1|354.2|357.13|354.23|357.1|354.2|5
1648123500000|2022-03-24 12:05:00|357.09|354.19|357.09|354.19|357.09|354.19|357.09|354.19|1
1648123510000|2022-03-24 12:05:10|357.1|354.2|357.11|354.21|357.11|354.21|357.1|354.2|2
1648123520000|2022-03-24 12:05:20|357.1|354.2|357.1|354.2|357.1|354.2|357.1|354.2|1
1648123530000|2022-03-24 12:05:30|357.09|354.19|357.1|354.2|357.1|354.2|357.08|354.18|3
1648123540000|2022-03-24 12:05:40|357.09|354.19|357.16|354.26|357.17|354.27|357.03|354.13|15
1648123550000|2022-03-24 12:05:50|357.14|354.24|357.15|354.25|357.16|354.26|357.14|354.24|3
1648123560000|2022-03-24 12:06:00|357.14|354.24|357.04|354.14|357.15|354.25|357.02|354.12|25
1648123570000|2022-03-24 12:06:10|357.03|354.13|356.99|354.09|357.03|354.13|356.88|353.98|31
1648123580000|2022-03-24 12:06:20|356.98|354.08|356.96|354.06|357.02|354.12|356.96|354.06|11
1648123590000|2022-03-24 12:06:30|356.97|354.07|356.97|354.07|356.99|354.09|356.96|354.06|9
1648123600000|2022-03-24 12:06:40|356.96|354.06|356.98|354.08|356.98|354.08|356.96|354.06|11
1648123610000|2022-03-24 12:06:50|356.99|354.09|356.96|354.06|356.99|354.09|356.95|354.05|18
1648123620000|2022-03-24 12:07:00|356.95|354.05|356.88|353.98|356.98|354.08|356.85|353.95|23
1648123630000|2022-03-24 12:07:10|356.89|353.99|356.94|354.04|356.98|354.08|356.85|353.95|19
1648123640000|2022-03-24 12:07:20|356.95|354.05|356.96|354.06|356.98|354.08|356.94|354.04|15
1648123650000|2022-03-24 12:07:30|356.95|354.05|356.91|354.01|357|354.1|356.91|354.01|17
1648123660000|2022-03-24 12:07:40|356.92|354.02|356.99|354.09|357|354.1|356.92|354.02|16
1648123670000|2022-03-24 12:07:50|357|354.1|357|354.1|357|354.1|356.99|354.09|11
1648123680000|2022-03-24 12:08:00|356.97|354.07|356.99|354.09|356.99|354.09|356.96|354.06|13
1648123690000|2022-03-24 12:08:10|356.98|354.08|356.96|354.06|356.98|354.08|356.95|354.05|4
1648123700000|2022-03-24 12:08:20|356.95|354.05|357.04|354.14|357.04|354.14|356.95|354.05|12
1648123710000|2022-03-24 12:08:30|357.06|354.16|357.06|354.16|357.08|354.18|357.03|354.13|13
1648123720000|2022-03-24 12:08:40|357.05|354.15|357.13|354.23|357.14|354.24|357.02|354.12|12
1648123730000|2022-03-24 12:08:50|357.15|354.25|357.11|354.21|357.27|354.37|357.11|354.21|24
1648123740000|2022-03-24 12:09:00|357.15|354.25|357.23|354.33|357.35|354.45|357.15|354.25|22
1648123750000|2022-03-24 12:09:10|357.26|354.36|357.15|354.25|357.27|354.37|357.14|354.24|12
1648123760000|2022-03-24 12:09:20|357.12|354.22|357.15|354.25|357.24|354.34|357.12|354.22|7
1648123770000|2022-03-24 12:09:30|357.23|354.33|357.2|354.3|357.23|354.33|357.13|354.23|7
1648123780000|2022-03-24 12:09:40|357.13|354.23|357.21|354.31|357.23|354.33|357.13|354.23|7
1648123790000|2022-03-24 12:09:50|357.13|354.23|357.17|354.27|357.2|354.3|357.1|354.2|11
1648123800000|2022-03-24 12:10:00|357.16|354.26|357.32|354.42|357.32|354.42|357.13|354.23|23
1648123810000|2022-03-24 12:10:10|357.31|354.41|357.28|354.38|357.31|354.41|357.23|354.33|18
1648123820000|2022-03-24 12:10:20|357.27|354.37|357.26|354.36|357.32|354.42|357.21|354.31|12
1648123830000|2022-03-24 12:10:30|357.32|354.42|357.25|354.35|357.32|354.42|357.25|354.35|4
1648123840000|2022-03-24 12:10:40|357.24|354.34|357.07|354.17|357.24|354.34|357.07|354.17|14
1648123850000|2022-03-24 12:10:50|357.06|354.16|357.07|354.17|357.1|354.2|357.06|354.16|9
1648123860000|2022-03-24 12:11:00|357.06|354.16|357.2|354.3|357.2|354.3|357.06|354.16|13
1648123870000|2022-03-24 12:11:10|357.22|354.32|357.19|354.29|357.22|354.32|357.19|354.29|4
1648123880000|2022-03-24 12:11:20|357.16|354.26|357.02|354.12|357.2|354.3|357.02|354.12|23
1648123890000|2022-03-24 12:11:30|357.01|354.11|357.06|354.16|357.06|354.16|356.97|354.07|21
1648123900000|2022-03-24 12:11:40|357|354.1|356.95|354.05|357.06|354.16|356.93|354.03|18
1648123910000|2022-03-24 12:11:50|356.92|354.02|356.89|353.99|356.93|354.03|356.86|353.96|16
1648123920000|2022-03-24 12:12:00|356.9|354|356.89|353.99|356.91|354.01|356.87|353.97|16
1648123930000|2022-03-24 12:12:10|356.87|353.97|356.82|353.92|356.87|353.97|356.82|353.92|9
1648123940000|2022-03-24 12:12:20|356.85|353.95|356.75|353.85|356.85|353.95|356.67|353.77|27
1648123950000|2022-03-24 12:12:30|356.74|353.84|356.7|353.8|356.76|353.86|356.7|353.8|21
1648123960000|2022-03-24 12:12:40|356.72|353.82|356.69|353.79|356.75|353.85|356.63|353.73|28
1648123970000|2022-03-24 12:12:50|356.7|353.8|356.69|353.79|356.7|353.8|356.69|353.79|6
1648123980000|2022-03-24 12:13:00|356.7|353.8|356.54|353.64|356.71|353.81|356.54|353.64|15
1648123990000|2022-03-24 12:13:10|356.46|353.56|356.13|353.23|356.5|353.6|356.08|353.18|30
1648124000000|2022-03-24 12:13:20|356.09|353.19|356.12|353.22|356.13|353.23|356.02|353.12|21
1648124010000|2022-03-24 12:13:30|356.13|353.23|356.15|353.25|356.15|353.25|356.08|353.18|21
1648124020000|2022-03-24 12:13:40|356.11|353.21|356.06|353.16|356.16|353.26|356.06|353.16|19
1648124030000|2022-03-24 12:13:50|356.17|353.27|356.09|353.19|356.17|353.27|356.03|353.13|12
1648124040000|2022-03-24 12:14:00|356.1|353.2|356.22|353.32|356.27|353.37|356.1|353.2|13
1648124050000|2022-03-24 12:14:10|356.23|353.33|356.15|353.25|356.28|353.38|356.12|353.22|24
1648124060000|2022-03-24 12:14:20|356.12|353.22|356.21|353.31|356.26|353.36|356.09|353.19|23
1648124070000|2022-03-24 12:14:30|356.25|353.35|356.32|353.42|356.36|353.46|356.25|353.35|24
1648124080000|2022-03-24 12:14:40|356.31|353.41|356.32|353.42|356.34|353.44|356.31|353.41|7
1648124090000|2022-03-24 12:14:50|356.34|353.44|356.28|353.38|356.35|353.45|356.28|353.38|8
1648124100000|2022-03-24 12:15:00|356.27|353.37|356.26|353.36|356.32|353.42|356.26|353.36|12
1648124110000|2022-03-24 12:15:10|356.29|353.39|356.34|353.44|356.34|353.44|356.29|353.39|14
1648124120000|2022-03-24 12:15:20|356.33|353.43|356.33|353.43|356.33|353.43|356.31|353.41|8
1648124130000|2022-03-24 12:15:30|356.32|353.42|356.52|353.62|356.52|353.62|356.31|353.41|15
1648124140000|2022-03-24 12:15:40|356.5|353.6|356.61|353.71|356.61|353.71|356.5|353.6|16
1648124150000|2022-03-24 12:15:50|356.59|353.69|356.74|353.84|356.75|353.85|356.59|353.69|15
1648124160000|2022-03-24 12:16:00|356.75|353.85|356.68|353.78|356.76|353.86|356.65|353.75|15
1648124170000|2022-03-24 12:16:10|356.67|353.77|356.62|353.72|356.68|353.78|356.59|353.69|10
1648124180000|2022-03-24 12:16:20|356.61|353.71|356.53|353.63|356.62|353.72|356.53|353.63|11
1648124190000|2022-03-24 12:16:30|356.5|353.6|356.46|353.56|356.52|353.62|356.46|353.56|15
1648124200000|2022-03-24 12:16:40|356.48|353.58|356.45|353.55|356.49|353.59|356.44|353.54|9
1648124210000|2022-03-24 12:16:50|356.44|353.54|356.46|353.56|356.49|353.59|356.44|353.54|7
1648124220000|2022-03-24 12:17:00|356.49|353.59|356.45|353.55|356.49|353.59|356.45|353.55|10
1648124230000|2022-03-24 12:17:10|356.46|353.56|356.46|353.56|356.47|353.57|356.45|353.55|6
1648124240000|2022-03-24 12:17:20|356.4|353.5|356.42|353.52|356.42|353.52|356.37|353.47|12
1648124250000|2022-03-24 12:17:30|356.41|353.51|356.33|353.43|356.43|353.53|356.33|353.43|20
1648124260000|2022-03-24 12:17:40|356.35|353.45|356.33|353.43|356.35|353.45|356.33|353.43|3
1648124270000|2022-03-24 12:17:50|356.34|353.44|356.31|353.41|356.35|353.45|356.3|353.4|12
1648124280000|2022-03-24 12:18:00|356.34|353.44|356.35|353.45|356.37|353.47|356.34|353.44|9
1648124290000|2022-03-24 12:18:10|356.34|353.44|356.32|353.42|356.35|353.45|356.29|353.39|15
1648124300000|2022-03-24 12:18:20|356.31|353.41|356.22|353.32|356.33|353.43|356.18|353.28|11
1648124310000|2022-03-24 12:18:30|356.3|353.4|356.09|353.19|356.3|353.4|356.08|353.18|12
1648124320000|2022-03-24 12:18:40|356.08|353.18|356.1|353.2|356.12|353.22|356.08|353.18|13
1648124330000|2022-03-24 12:18:50|356.11|353.21|356.11|353.21|356.12|353.22|356.09|353.19|16
1648124340000|2022-03-24 12:19:00|356.1|353.2|356.1|353.2|356.1|353.2|356.07|353.17|14
1648124350000|2022-03-24 12:19:10|356.09|353.19|355.88|352.98|356.1|353.2|355.86|352.96|22
1648124360000|2022-03-24 12:19:20|355.86|352.96|355.82|352.92|355.86|352.96|355.76|352.86|11
1648124370000|2022-03-24 12:19:30|355.81|352.91|355.97|353.07|355.97|353.07|355.81|352.91|10
1648124380000|2022-03-24 12:19:40|355.94|353.04|355.96|353.06|355.96|353.06|355.93|353.03|11
1648124390000|2022-03-24 12:19:50|355.94|353.04|355.76|352.86|355.94|353.04|355.75|352.85|8
1648124400000|2022-03-24 12:20:00|355.77|352.87|355.84|352.94|355.86|352.96|355.76|352.86|8
1648124410000|2022-03-24 12:20:10|355.86|352.96|356.03|353.13|356.03|353.13|355.81|352.91|15
1648124420000|2022-03-24 12:20:20|356.02|353.12|356.05|353.15|356.2|353.3|356.01|353.11|31
1648124430000|2022-03-24 12:20:30|356.06|353.16|356.05|353.15|356.06|353.16|356.03|353.13|17
1648124440000|2022-03-24 12:20:40|356.03|353.13|356.01|353.11|356.03|353.13|356.01|353.11|5
1648124450000|2022-03-24 12:20:50|355.99|353.09|355.82|352.92|356.02|353.12|355.82|352.92|19
1648124460000|2022-03-24 12:21:00|355.83|352.93|355.78|352.88|355.84|352.94|355.77|352.87|11
1648124470000|2022-03-24 12:21:10|355.77|352.87|355.71|352.81|355.84|352.94|355.69|352.79|16
1648124480000|2022-03-24 12:21:20|355.73|352.83|355.56|352.66|355.73|352.83|355.56|352.66|15
1648124490000|2022-03-24 12:21:30|355.55|352.65|355.6|352.7|355.71|352.81|355.55|352.65|17
1648124500000|2022-03-24 12:21:40|355.61|352.71|355.58|352.68|355.61|352.71|355.56|352.66|16
1648124510000|2022-03-24 12:21:50|355.57|352.67|355.56|352.66|355.58|352.68|355.53|352.63|7
1648124520000|2022-03-24 12:22:00|355.5|352.6|355.42|352.52|355.56|352.66|355.42|352.52|15
1648124530000|2022-03-24 12:22:10|355.41|352.51|355.28|352.38|355.41|352.51|355.26|352.36|14
1648124540000|2022-03-24 12:22:20|355.29|352.39|355.24|352.34|355.31|352.41|355.22|352.32|16
1648124550000|2022-03-24 12:22:30|355.22|352.32|355.28|352.38|355.34|352.44|355.22|352.32|12
1648124560000|2022-03-24 12:22:40|355.29|352.39|355.37|352.47|355.37|352.47|355.27|352.37|5
1648124570000|2022-03-24 12:22:50|355.3|352.4|355.49|352.59|355.49|352.59|355.3|352.4|14
1648124580000|2022-03-24 12:23:00|355.51|352.61|355.55|352.65|355.63|352.73|355.47|352.57|19
1648124590000|2022-03-24 12:23:10|355.56|352.66|355.67|352.77|355.74|352.84|355.54|352.64|17
1648124600000|2022-03-24 12:23:20|355.68|352.78|355.61|352.71|355.68|352.78|355.61|352.71|17
1648124610000|2022-03-24 12:23:30|355.62|352.72|355.62|352.72|355.66|352.76|355.6|352.7|20
1648124620000|2022-03-24 12:23:40|355.63|352.73|355.69|352.79|355.69|352.79|355.62|352.72|11
1648124630000|2022-03-24 12:23:50|355.7|352.8|355.69|352.79|355.72|352.82|355.68|352.78|15
1648124640000|2022-03-24 12:24:00|355.68|352.78|355.69|352.79|355.7|352.8|355.68|352.78|6
1648124650000|2022-03-24 12:24:10|355.7|352.8|355.57|352.67|355.7|352.8|355.53|352.63|24
1648124660000|2022-03-24 12:24:20|355.58|352.68|355.57|352.67|355.67|352.77|355.55|352.65|13
1648124670000|2022-03-24 12:24:30|355.56|352.66|355.55|352.65|355.57|352.67|355.54|352.64|12
1648124680000|2022-03-24 12:24:40|355.54|352.64|355.54|352.64|355.54|352.64|355.53|352.63|3
1648124690000|2022-03-24 12:24:50|355.5|352.6|355.41|352.51|355.5|352.6|355.41|352.51|13
1648124700000|2022-03-24 12:25:00|355.42|352.52|355.4|352.5|355.43|352.53|355.39|352.49|10
1648124710000|2022-03-24 12:25:10|355.44|352.54|355.46|352.56|355.48|352.58|355.44|352.54|10
1648124720000|2022-03-24 12:25:20|355.47|352.57|355.61|352.71|355.62|352.72|355.47|352.57|17
1648124730000|2022-03-24 12:25:30|355.62|352.72|355.62|352.72|355.66|352.76|355.6|352.7|8
1648124740000|2022-03-24 12:25:40|355.61|352.71|355.61|352.71|355.63|352.73|355.61|352.71|6
1648124750000|2022-03-24 12:25:50|355.62|352.72|355.61|352.71|355.62|352.72|355.61|352.71|4
1648124760000|2022-03-24 12:26:00|355.6|352.7|355.61|352.71|355.61|352.71|355.6|352.7|4
1648124770000|2022-03-24 12:26:10|355.6|352.7|355.6|352.7|355.61|352.71|355.6|352.7|5
1648124780000|2022-03-24 12:26:20|355.61|352.71|355.59|352.69|355.61|352.71|355.59|352.69|7
1648124790000|2022-03-24 12:26:30|355.6|352.7|355.62|352.72|355.62|352.72|355.59|352.69|13
1648124800000|2022-03-24 12:26:40|355.61|352.71|355.67|352.77|355.67|352.77|355.61|352.71|11
1648124810000|2022-03-24 12:26:50|355.65|352.75|355.7|352.8|355.71|352.81|355.65|352.75|16
1648124820000|2022-03-24 12:27:00|355.69|352.79|355.74|352.84|355.78|352.88|355.68|352.78|18
1648124840000|2022-03-24 12:27:20|355.75|352.85|355.73|352.83|355.75|352.85|355.71|352.81|12
1648124850000|2022-03-24 12:27:30|355.72|352.82|355.72|352.82|355.73|352.83|355.71|352.81|9
1648124860000|2022-03-24 12:27:40|355.73|352.83|355.75|352.85|355.76|352.86|355.71|352.81|11
1648124870000|2022-03-24 12:27:50|355.76|352.86|355.75|352.85|355.83|352.93|355.73|352.83|15
1648124880000|2022-03-24 12:28:00|355.74|352.84|355.73|352.83|355.75|352.85|355.72|352.82|14
1648124890000|2022-03-24 12:28:10|355.72|352.82|355.73|352.83|355.73|352.83|355.72|352.82|4
1648124900000|2022-03-24 12:28:20|355.72|352.82|355.66|352.76|355.72|352.82|355.66|352.76|10
1648124910000|2022-03-24 12:28:30|355.65|352.75|355.61|352.71|355.65|352.75|355.61|352.71|6
1648124920000|2022-03-24 12:28:40|355.6|352.7|355.61|352.71|355.68|352.78|355.6|352.7|14
1648124930000|2022-03-24 12:28:50|355.62|352.72|355.51|352.61|355.62|352.72|355.51|352.61|11
1648124940000|2022-03-24 12:29:00|355.56|352.66|355.56|352.66|355.56|352.66|355.51|352.61|3
1648124950000|2022-03-24 12:29:10|355.51|352.61|355.57|352.67|355.58|352.68|355.51|352.61|5
1648124960000|2022-03-24 12:29:20|355.58|352.68|355.51|352.61|355.58|352.68|355.49|352.59|17
1648124970000|2022-03-24 12:29:30|355.52|352.62|355.5|352.6|355.52|352.62|355.47|352.57|14
1648124980000|2022-03-24 12:29:40|355.49|352.59|355.39|352.49|355.5|352.6|355.37|352.47|12
1648124990000|2022-03-24 12:29:50|355.41|352.51|355.43|352.53|355.45|352.55|355.39|352.49|18
1648125000000|2022-03-24 12:30:00|355.42|352.52|355.21|352.31|355.44|352.54|355.21|352.31|19
1648125010000|2022-03-24 12:30:10|355.2|352.3|355.16|352.26|355.22|352.32|355.1|352.2|18
1648125020000|2022-03-24 12:30:20|355.15|352.25|355.16|352.26|355.23|352.33|355.11|352.21|12
1648125030000|2022-03-24 12:30:30|355.15|352.25|355.21|352.31|355.23|352.33|355.12|352.22|24
1648125040000|2022-03-24 12:30:40|355.22|352.32|355.25|352.35|355.25|352.35|355.22|352.32|7
1648125050000|2022-03-24 12:30:50|355.24|352.34|355.43|352.53|355.49|352.59|355.24|352.34|15
1648125060000|2022-03-24 12:31:00|355.44|352.54|355.51|352.61|355.52|352.62|355.44|352.54|8
1648125070000|2022-03-24 12:31:10|355.52|352.62|355.58|352.68|355.65|352.75|355.52|352.62|6
1648125080000|2022-03-24 12:31:20|355.57|352.67|355.47|352.57|355.57|352.67|355.45|352.55|24
1648125090000|2022-03-24 12:31:30|355.48|352.58|355.3|352.4|355.8|352.9|355.3|352.4|27
1648125100000|2022-03-24 12:31:40|355.31|352.41|355.44|352.54|355.48|352.58|355.3|352.4|13
1648125110000|2022-03-24 12:31:50|355.45|352.55|355.42|352.52|355.45|352.55|355.4|352.5|13
1648125120000|2022-03-24 12:32:00|355.4|352.5|355.41|352.51|355.41|352.51|355.4|352.5|2
1648125130000|2022-03-24 12:32:10|355.4|352.5|355.42|352.52|355.46|352.56|355.39|352.49|19
1648125140000|2022-03-24 12:32:20|355.43|352.53|355.53|352.63|355.53|352.63|355.4|352.5|15
1648125150000|2022-03-24 12:32:30|355.52|352.62|355.57|352.67|355.57|352.67|355.52|352.62|11
1648125160000|2022-03-24 12:32:40|355.56|352.66|355.57|352.67|355.58|352.68|355.54|352.64|10
1648125170000|2022-03-24 12:32:50|355.56|352.66|355.56|352.66|355.56|352.66|355.55|352.65|3
1648125180000|2022-03-24 12:33:00|355.55|352.65|355.57|352.67|355.57|352.67|355.55|352.65|3
1648125190000|2022-03-24 12:33:10|355.56|352.66|355.78|352.88|355.78|352.88|355.55|352.65|14
1648125200000|2022-03-24 12:33:20|355.77|352.87|355.8|352.9|355.82|352.92|355.76|352.86|8
1648125210000|2022-03-24 12:33:30|355.79|352.89|355.75|352.85|355.81|352.91|355.75|352.85|10
1648125220000|2022-03-24 12:33:40|355.74|352.84|355.71|352.81|355.76|352.86|355.7|352.8|10
1648125230000|2022-03-24 12:33:50|355.7|352.8|355.67|352.77|355.7|352.8|355.67|352.77|4
1648125240000|2022-03-24 12:34:00|355.68|352.78|355.68|352.78|355.68|352.78|355.67|352.77|3
1648125250000|2022-03-24 12:34:10|355.66|352.76|355.67|352.77|355.7|352.8|355.66|352.76|5
1648125260000|2022-03-24 12:34:20|355.68|352.78|355.8|352.9|355.81|352.91|355.68|352.78|8
1648125270000|2022-03-24 12:34:30|355.79|352.89|355.81|352.91|355.81|352.91|355.79|352.89|2
1648125280000|2022-03-24 12:34:40|355.82|352.92|355.82|352.92|355.82|352.92|355.82|352.92|1
1648125290000|2022-03-24 12:34:50|355.81|352.91|355.81|352.91|355.81|352.91|355.81|352.91|1
1648125310000|2022-03-24 12:35:10|355.87|352.97|355.83|352.93|355.87|352.97|355.83|352.93|7
1648125320000|2022-03-24 12:35:20|355.82|352.92|355.83|352.93|355.84|352.94|355.82|352.92|4
1648125330000|2022-03-24 12:35:30|355.82|352.92|355.79|352.89|355.82|352.92|355.79|352.89|6
1648125340000|2022-03-24 12:35:40|355.78|352.88|355.78|352.88|355.78|352.88|355.77|352.87|3
1648125350000|2022-03-24 12:35:50|355.77|352.87|355.73|352.83|355.78|352.88|355.71|352.81|12
1648125360000|2022-03-24 12:36:00|355.64|352.74|355.7|352.8|355.71|352.81|355.62|352.72|14
1648125370000|2022-03-24 12:36:10|355.64|352.74|355.71|352.81|355.71|352.81|355.64|352.74|2
1648125380000|2022-03-24 12:36:20|355.7|352.8|355.69|352.79|355.71|352.81|355.64|352.74|13
1648125390000|2022-03-24 12:36:30|355.68|352.78|355.7|352.8|355.71|352.81|355.68|352.78|3
1648125400000|2022-03-24 12:36:40|355.69|352.79|355.69|352.79|355.69|352.79|355.69|352.79|1
1648125420000|2022-03-24 12:37:00|355.68|352.78|355.67|352.77|355.68|352.78|355.6|352.7|16
1648125430000|2022-03-24 12:37:10|355.62|352.72|355.61|352.71|355.66|352.76|355.51|352.61|16
1648125440000|2022-03-24 12:37:20|355.66|352.76|355.61|352.71|355.69|352.79|355.61|352.71|11
1648125450000|2022-03-24 12:37:30|355.6|352.7|355.55|352.65|355.61|352.71|355.53|352.63|20
1648125460000|2022-03-24 12:37:40|355.54|352.64|355.48|352.58|355.57|352.67|355.48|352.58|10
1648125470000|2022-03-24 12:37:50|355.47|352.57|355.45|352.55|355.5|352.6|355.44|352.54|12
1648125480000|2022-03-24 12:38:00|355.44|352.54|355.42|352.52|355.44|352.54|355.42|352.52|5
1648125500000|2022-03-24 12:38:20|355.43|352.53|355.36|352.46|355.43|352.53|355.34|352.44|14
1648125510000|2022-03-24 12:38:30|355.33|352.43|355.33|352.43|355.37|352.47|355.3|352.4|26
1648125520000|2022-03-24 12:38:40|355.32|352.42|355.26|352.36|355.33|352.43|355.24|352.34|25
1648125530000|2022-03-24 12:38:50|355.25|352.35|355.19|352.29|355.27|352.37|355.15|352.25|33
1648125540000|2022-03-24 12:39:00|355.18|352.28|355.11|352.21|355.19|352.29|355.11|352.21|13
1648125550000|2022-03-24 12:39:10|355.1|352.2|354.91|352.01|355.1|352.2|354.87|351.97|21
1648125560000|2022-03-24 12:39:20|354.92|352.02|354.9|352|354.95|352.05|354.83|351.93|22
1648125570000|2022-03-24 12:39:30|354.89|351.99|354.82|351.92|354.89|351.99|354.8|351.9|4
1648125580000|2022-03-24 12:39:40|354.8|351.9|354.66|351.76|354.82|351.92|354.61|351.71|16
1648125590000|2022-03-24 12:39:50|354.67|351.77|354.6|351.7|354.68|351.78|354.59|351.69|5
1648125600000|2022-03-24 12:40:00|354.72|351.82|354.62|351.72|354.72|351.82|354.62|351.72|8
1648125610000|2022-03-24 12:40:10|354.63|351.73|354.64|351.74|354.64|351.74|354.61|351.71|10
1648125620000|2022-03-24 12:40:20|354.61|351.71|354.51|351.61|354.61|351.71|354.49|351.59|16
1648125630000|2022-03-24 12:40:30|354.48|351.58|354.46|351.56|354.56|351.66|354.45|351.55|20
1648125640000|2022-03-24 12:40:40|354.45|351.55|354.45|351.55|354.47|351.57|354.41|351.51|19
1648125650000|2022-03-24 12:40:50|354.46|351.56|354.4|351.5|354.47|351.57|354.38|351.48|24
1648125660000|2022-03-24 12:41:00|354.41|351.51|354.46|351.56|354.48|351.58|354.41|351.51|12
1648125670000|2022-03-24 12:41:10|354.42|351.52|354.75|351.85|354.83|351.93|354.41|351.51|25
1648125680000|2022-03-24 12:41:20|354.68|351.78|354.39|351.49|354.69|351.79|354.32|351.42|33
1648125690000|2022-03-24 12:41:30|354.37|351.47|354.43|351.53|354.43|351.53|354.36|351.46|24
1648125700000|2022-03-24 12:41:40|354.44|351.54|354.63|351.73|354.63|351.73|354.44|351.54|20
1648125710000|2022-03-24 12:41:50|354.64|351.74|355.07|352.17|355.11|352.21|354.63|351.73|27
1648125720000|2022-03-24 12:42:00|355.04|352.14|355.05|352.15|355.12|352.22|354.99|352.09|14
1648125730000|2022-03-24 12:42:10|355.09|352.19|355.03|352.13|355.09|352.19|355.01|352.11|18
1648125740000|2022-03-24 12:42:20|355.04|352.14|355|352.1|355.04|352.14|354.89|351.99|24
1648125750000|2022-03-24 12:42:30|354.99|352.09|354.78|351.88|355.01|352.11|354.76|351.86|29
1648125760000|2022-03-24 12:42:40|354.76|351.86|354.7|351.8|354.78|351.88|354.69|351.79|23
1648125770000|2022-03-24 12:42:50|354.69|351.79|354.65|351.75|354.69|351.79|354.65|351.75|10
1648125780000|2022-03-24 12:43:00|354.64|351.74|354.59|351.69|354.67|351.77|354.59|351.69|14
1648125790000|2022-03-24 12:43:10|354.58|351.68|354.31|351.41|354.6|351.7|354.31|351.41|24
1648125800000|2022-03-24 12:43:20|354.3|351.4|354.31|351.41|354.34|351.44|354.28|351.38|21
1648125810000|2022-03-24 12:43:30|354.28|351.38|354.53|351.63|354.53|351.63|354.28|351.38|23
1648125820000|2022-03-24 12:43:40|354.52|351.62|354.5|351.6|354.52|351.62|354.49|351.59|5
1648125830000|2022-03-24 12:43:50|354.49|351.59|354.42|351.52|354.49|351.59|354.41|351.51|11
1648125840000|2022-03-24 12:44:00|354.43|351.53|354.48|351.58|354.49|351.59|354.43|351.53|10
1648125850000|2022-03-24 12:44:10|354.52|351.62|354.65|351.75|354.65|351.75|354.46|351.56|18
1648125860000|2022-03-24 12:44:20|354.66|351.76|354.69|351.79|354.74|351.84|354.64|351.74|19
1648125870000|2022-03-24 12:44:30|354.7|351.8|354.62|351.72|354.7|351.8|354.58|351.68|11
1648125880000|2022-03-24 12:44:40|354.64|351.74|354.64|351.74|354.67|351.77|354.61|351.71|15
1648125890000|2022-03-24 12:44:50|354.7|351.8|354.64|351.74|354.71|351.81|354.63|351.73|5
1648125900000|2022-03-24 12:45:00|354.63|351.73|354.57|351.67|354.67|351.77|354.55|351.65|17
1648125910000|2022-03-24 12:45:10|354.6|351.7|354.61|351.71|354.61|351.71|354.6|351.7|2
1648125920000|2022-03-24 12:45:20|354.62|351.72|354.63|351.73|354.63|351.73|354.61|351.71|5
1648125930000|2022-03-24 12:45:30|354.61|351.71|354.55|351.65|354.61|351.71|354.55|351.65|7
1648125940000|2022-03-24 12:45:40|354.54|351.64|354.5|351.6|354.56|351.66|354.47|351.57|10
1648125950000|2022-03-24 12:45:50|354.49|351.59|354.5|351.6|354.51|351.61|354.49|351.59|4
1648125960000|2022-03-24 12:46:00|354.49|351.59|354.51|351.61|354.54|351.64|354.49|351.59|9
1648125970000|2022-03-24 12:46:10|354.5|351.6|354.31|351.41|354.5|351.6|354.31|351.41|15
1648125980000|2022-03-24 12:46:20|354.3|351.4|354.34|351.44|354.42|351.52|354.3|351.4|23
1648125990000|2022-03-24 12:46:30|354.33|351.43|354.3|351.4|354.34|351.44|354.29|351.39|18
1648126000000|2022-03-24 12:46:40|354.29|351.39|354.18|351.28|354.3|351.4|354.18|351.28|10
1648126010000|2022-03-24 12:46:50|354.16|351.26|354.09|351.19|354.16|351.26|354.09|351.19|8
1648126020000|2022-03-24 12:47:00|354.1|351.2|353.91|351.01|354.1|351.2|353.91|351.01|17
1648126030000|2022-03-24 12:47:10|353.97|351.07|353.61|350.71|353.97|351.07|353.61|350.71|21
1648126040000|2022-03-24 12:47:20|353.47|350.57|353.57|350.67|353.61|350.71|353.47|350.57|22
1648126050000|2022-03-24 12:47:30|353.6|350.7|353.86|350.96|353.86|350.96|353.6|350.7|21
1648126060000|2022-03-24 12:47:40|353.92|351.02|354.07|351.17|354.08|351.18|353.88|350.98|21
1648126070000|2022-03-24 12:47:50|354.08|351.18|354.09|351.19|354.11|351.21|354.06|351.16|13
1648126080000|2022-03-24 12:48:00|354.11|351.21|354.18|351.28|354.19|351.29|354.11|351.21|6
1648126090000|2022-03-24 12:48:10|354.19|351.29|354.19|351.29|354.33|351.43|354.19|351.29|28
1648126100000|2022-03-24 12:48:20|354.2|351.3|354.08|351.18|354.25|351.35|354.08|351.18|22
1648126110000|2022-03-24 12:48:30|354.09|351.19|354.07|351.17|354.11|351.21|354.05|351.15|15
1648126120000|2022-03-24 12:48:40|354.06|351.16|354.27|351.37|354.3|351.4|353.99|351.09|14
1648126130000|2022-03-24 12:48:50|354.28|351.38|354.2|351.3|354.3|351.4|354.18|351.28|21
1648126140000|2022-03-24 12:49:00|354.21|351.31|354.28|351.38|354.31|351.41|354.21|351.31|15
1648126150000|2022-03-24 12:49:10|354.27|351.37|354.07|351.17|354.28|351.38|354.06|351.16|17
1648126160000|2022-03-24 12:49:20|354.08|351.18|354.14|351.24|354.15|351.25|354.06|351.16|14
1648126170000|2022-03-24 12:49:30|354.1|351.2|354.06|351.16|354.15|351.25|354.06|351.16|13
1648126180000|2022-03-24 12:49:40|354.08|351.18|354.17|351.27|354.18|351.28|354.06|351.16|16
1648126190000|2022-03-24 12:49:50|354.15|351.25|354.23|351.33|354.23|351.33|354.12|351.22|8
1648126200000|2022-03-24 12:50:00|354.2|351.3|354.2|351.3|354.22|351.32|354.17|351.27|17
1648126210000|2022-03-24 12:50:10|354.23|351.33|354.24|351.34|354.24|351.34|354.2|351.3|10
1648126220000|2022-03-24 12:50:20|354.23|351.33|354.26|351.36|354.26|351.36|354.23|351.33|4
1648126230000|2022-03-24 12:50:30|354.25|351.35|354.44|351.54|354.47|351.57|354.25|351.35|14
1648126240000|2022-03-24 12:50:40|354.45|351.55|354.62|351.72|354.62|351.72|354.45|351.55|15
1648126250000|2022-03-24 12:50:50|354.61|351.71|354.57|351.67|354.62|351.72|354.57|351.67|21
1648126260000|2022-03-24 12:51:00|354.58|351.68|354.57|351.67|354.59|351.69|354.52|351.62|18
1648126270000|2022-03-24 12:51:10|354.58|351.68|354.61|351.71|354.7|351.8|354.58|351.68|28
1648126280000|2022-03-24 12:51:20|354.63|351.73|354.62|351.72|354.7|351.8|354.61|351.71|21
1648126290000|2022-03-24 12:51:30|354.63|351.73|354.56|351.66|354.63|351.73|354.46|351.56|28
1648126300000|2022-03-24 12:51:40|354.53|351.63|354.48|351.58|354.57|351.67|354.44|351.54|20
1648126310000|2022-03-24 12:51:50|354.47|351.57|354.49|351.59|354.49|351.59|354.43|351.53|12
1648126320000|2022-03-24 12:52:00|354.5|351.6|354.58|351.68|354.63|351.73|354.5|351.6|15
1648126330000|2022-03-24 12:52:10|354.59|351.69|354.57|351.67|354.6|351.7|354.57|351.67|10
1648126340000|2022-03-24 12:52:20|354.56|351.66|354.51|351.61|354.56|351.66|354.51|351.61|18
1648126350000|2022-03-24 12:52:30|354.49|351.59|354.43|351.53|354.54|351.64|354.43|351.53|7
1648126360000|2022-03-24 12:52:40|354.46|351.56|354.49|351.59|354.49|351.59|354.4|351.5|24
1648126370000|2022-03-24 12:52:50|354.54|351.64|354.52|351.62|354.54|351.64|354.47|351.57|15
1648126380000|2022-03-24 12:53:00|354.51|351.61|354.52|351.62|354.54|351.64|354.5|351.6|8
1648126390000|2022-03-24 12:53:10|354.51|351.61|354.5|351.6|354.52|351.62|354.49|351.59|12
1648126400000|2022-03-24 12:53:20|354.49|351.59|354.39|351.49|354.49|351.59|354.39|351.49|15
1648126410000|2022-03-24 12:53:30|354.4|351.5|354.43|351.53|354.49|351.59|354.4|351.5|19
1648126420000|2022-03-24 12:53:40|354.44|351.54|354.4|351.5|354.44|351.54|354.4|351.5|8
1648126430000|2022-03-24 12:53:50|354.41|351.51|354.37|351.47|354.41|351.51|354.34|351.44|14
1648126440000|2022-03-24 12:54:00|354.39|351.49|354.14|351.24|354.4|351.5|354.14|351.24|23
1648126450000|2022-03-24 12:54:10|354.13|351.23|354.02|351.12|354.13|351.23|353.99|351.09|10
1648126460000|2022-03-24 12:54:20|354.03|351.13|354.02|351.12|354.09|351.19|354.02|351.12|17
1648126470000|2022-03-24 12:54:30|354.03|351.13|354.04|351.14|354.04|351.14|353.97|351.07|14
1648126480000|2022-03-24 12:54:40|354.05|351.15|354.03|351.13|354.06|351.16|354.03|351.13|10
1648126490000|2022-03-24 12:54:50|354.02|351.12|354.03|351.13|354.04|351.14|354.02|351.12|4
1648126500000|2022-03-24 12:55:00|354.04|351.14|354.06|351.16|354.07|351.17|354.04|351.14|5
1648126520000|2022-03-24 12:55:20|354.07|351.17|354.25|351.35|354.29|351.39|354.05|351.15|6
1648126530000|2022-03-24 12:55:30|354.32|351.42|354.31|351.41|354.38|351.48|354.3|351.4|9
1648126540000|2022-03-24 12:55:40|354.32|351.42|354.26|351.36|354.32|351.42|354.24|351.34|9
1648126550000|2022-03-24 12:55:50|354.27|351.37|354.25|351.35|354.27|351.37|354.24|351.34|11
1648126560000|2022-03-24 12:56:00|354.24|351.34|354.13|351.23|354.24|351.34|354.13|351.23|19
1648126570000|2022-03-24 12:56:10|354.14|351.24|354.18|351.28|354.18|351.28|354.12|351.22|14
1648126580000|2022-03-24 12:56:20|354.21|351.31|354.23|351.33|354.24|351.34|354.2|351.3|10
1648126590000|2022-03-24 12:56:30|354.24|351.34|354.25|351.35|354.25|351.35|354.22|351.32|9
1648126600000|2022-03-24 12:56:40|354.24|351.34|354.26|351.36|354.27|351.37|354.24|351.34|8
1648126610000|2022-03-24 12:56:50|354.27|351.37|354.45|351.55|354.45|351.55|354.26|351.36|14
1648126620000|2022-03-24 12:57:00|354.48|351.58|354.35|351.45|354.48|351.58|354.32|351.42|19
1648126630000|2022-03-24 12:57:10|354.36|351.46|354.36|351.46|354.44|351.54|354.34|351.44|11
1648126640000|2022-03-24 12:57:20|354.37|351.47|354.39|351.49|354.41|351.51|354.37|351.47|10
1648126650000|2022-03-24 12:57:30|354.38|351.48|354.37|351.47|354.38|351.48|354.35|351.45|6
1648126660000|2022-03-24 12:57:40|354.36|351.46|354.36|351.46|354.36|351.46|354.36|351.46|1
1648126670000|2022-03-24 12:57:50|354.37|351.47|354.31|351.41|354.37|351.47|354.3|351.4|12
1648126680000|2022-03-24 12:58:00|354.3|351.4|354.26|351.36|354.34|351.44|354.22|351.32|11
1648126690000|2022-03-24 12:58:10|354.27|351.37|354.31|351.41|354.32|351.42|354.27|351.37|12
1648126700000|2022-03-24 12:58:20|354.32|351.42|354.33|351.43|354.34|351.44|354.31|351.41|7
1648126710000|2022-03-24 12:58:30|354.31|351.41|354.28|351.38|354.31|351.41|354.27|351.37|7
1648126720000|2022-03-24 12:58:40|354.29|351.39|354.31|351.41|354.31|351.41|354.28|351.38|4
1648126730000|2022-03-24 12:58:50|354.3|351.4|354.31|351.41|354.31|351.41|354.3|351.4|2
1648126740000|2022-03-24 12:59:00|354.3|351.4|354.3|351.4|354.3|351.4|354.3|351.4|1
1648126750000|2022-03-24 12:59:10|354.31|351.41|354.3|351.4|354.33|351.43|354.3|351.4|6
1648126760000|2022-03-24 12:59:20|354.34|351.44|354.34|351.44|354.34|351.44|354.33|351.43|3
1648126770000|2022-03-24 12:59:30|354.33|351.43|354.3|351.4|354.33|351.43|354.29|351.39|8
1648126780000|2022-03-24 12:59:40|354.29|351.39|354.3|351.4|354.32|351.42|354.29|351.39|13
1648126800000|2022-03-24 13:00:00|354.28|351.38|354.23|351.33|354.31|351.41|354.22|351.32|17
1648126810000|2022-03-24 13:00:10|354.22|351.32|354.59|351.69|354.59|351.69|354.22|351.32|21
1648126820000|2022-03-24 13:00:20|354.58|351.68|354.63|351.73|354.68|351.78|354.55|351.65|12
1648126840000|2022-03-24 13:00:40|354.62|351.72|354.62|351.72|354.63|351.73|354.62|351.72|3
1648126850000|2022-03-24 13:00:50|354.59|351.69|354.71|351.81|354.71|351.81|354.59|351.69|5
1648126860000|2022-03-24 13:01:00|354.73|351.83|354.73|351.83|354.83|351.93|354.7|351.8|20
1648126870000|2022-03-24 13:01:10|354.81|351.91|354.79|351.89|354.81|351.91|354.75|351.85|6
1648126880000|2022-03-24 13:01:20|354.8|351.9|354.96|352.06|354.96|352.06|354.8|351.9|8
1648126890000|2022-03-24 13:01:30|354.97|352.07|355.09|352.19|355.09|352.19|354.97|352.07|7
1648126900000|2022-03-24 13:01:40|355.08|352.18|355.05|352.15|355.08|352.18|355.05|352.15|2
1648126910000|2022-03-24 13:01:50|355.06|352.16|355.11|352.21|355.12|352.22|355.06|352.16|7
1648126920000|2022-03-24 13:02:00|355.12|352.22|355.21|352.31|355.22|352.32|355.12|352.22|10
1648126930000|2022-03-24 13:02:10|355.22|352.32|355.34|352.44|355.34|352.44|355.22|352.32|10
1648126940000|2022-03-24 13:02:20|355.35|352.45|355.39|352.49|355.41|352.51|355.35|352.45|7
1648126950000|2022-03-24 13:02:30|355.37|352.47|355.36|352.46|355.37|352.47|355.36|352.46|4
1648126960000|2022-03-24 13:02:40|355.34|352.44|355.35|352.45|355.37|352.47|355.28|352.38|12
1648126970000|2022-03-24 13:02:50|355.33|352.43|355.33|352.43|355.34|352.44|355.33|352.43|5
1648126980000|2022-03-24 13:03:00|355.32|352.42|355.39|352.49|355.4|352.5|355.32|352.42|11
1648126990000|2022-03-24 13:03:10|355.38|352.48|355.35|352.45|355.39|352.49|355.34|352.44|12
1648127000000|2022-03-24 13:03:20|355.36|352.46|355.39|352.49|355.39|352.49|355.35|352.45|9
1648127010000|2022-03-24 13:03:30|355.37|352.47|355.39|352.49|355.4|352.5|355.37|352.47|5
1648127020000|2022-03-24 13:03:40|355.38|352.48|355.39|352.49|355.39|352.49|355.37|352.47|4
1648127030000|2022-03-24 13:03:50|355.38|352.48|355.35|352.45|355.38|352.48|355.34|352.44|9
1648127040000|2022-03-24 13:04:00|355.36|352.46|355.36|352.46|355.37|352.47|355.34|352.44|12
1648127050000|2022-03-24 13:04:10|355.37|352.47|355.38|352.48|355.38|352.48|355.37|352.47|2
1648127060000|2022-03-24 13:04:20|355.39|352.49|355.49|352.59|355.51|352.61|355.39|352.49|9
1648127070000|2022-03-24 13:04:30|355.51|352.61|355.54|352.64|355.57|352.67|355.5|352.6|11
1648127080000|2022-03-24 13:04:40|355.57|352.67|355.61|352.71|355.62|352.72|355.57|352.67|9
1648127090000|2022-03-24 13:04:50|355.62|352.72|355.62|352.72|355.62|352.72|355.62|352.72|1
1648127100000|2022-03-24 13:05:00|355.63|352.73|355.68|352.78|355.68|352.78|355.61|352.71|3
1648127110000|2022-03-24 13:05:10|355.69|352.79|356.05|353.15|356.06|353.16|355.69|352.79|12
1648127120000|2022-03-24 13:05:20|356.06|353.16|356.05|353.15|356.06|353.16|356.05|353.15|2
1648127140000|2022-03-24 13:05:40|356.26|353.36|356.4|353.5|356.41|353.51|356.26|353.36|16
1648127150000|2022-03-24 13:05:50|356.38|353.48|356.17|353.27|356.38|353.48|356.16|353.26|19
1648127160000|2022-03-24 13:06:00|356.18|353.28|356.3|353.4|356.3|353.4|356.18|353.28|13
1648127170000|2022-03-24 13:06:10|356.29|353.39|356.26|353.36|356.3|353.4|356.26|353.36|6
1648127180000|2022-03-24 13:06:20|356.25|353.35|356.19|353.29|356.25|353.35|356.18|353.28|11
1648127190000|2022-03-24 13:06:30|356.21|353.31|356.11|353.21|356.21|353.31|356.1|353.2|13
1648127200000|2022-03-24 13:06:40|356.15|353.25|356.25|353.35|356.25|353.35|356.15|353.25|13
1648127210000|2022-03-24 13:06:50|356.26|353.36|356.24|353.34|356.32|353.42|356.22|353.32|21
1648127220000|2022-03-24 13:07:00|356.23|353.33|356.25|353.35|356.27|353.37|356.23|353.33|7
1648127230000|2022-03-24 13:07:10|356.21|353.31|356.22|353.32|356.22|353.32|356.2|353.3|7
1648127240000|2022-03-24 13:07:20|356.19|353.29|356.24|353.34|356.32|353.42|356.19|353.29|15
1648127250000|2022-03-24 13:07:30|356.27|353.37|356.3|353.4|356.32|353.42|356.27|353.37|10
1648127260000|2022-03-24 13:07:40|356.29|353.39|356.28|353.38|356.29|353.39|356.28|353.38|2
1648127270000|2022-03-24 13:07:50|356.29|353.39|356.2|353.3|356.29|353.39|356.19|353.29|10
1648127280000|2022-03-24 13:08:00|356.21|353.31|356.27|353.37|356.32|353.42|356.21|353.31|20
1648127290000|2022-03-24 13:08:10|356.26|353.36|356.31|353.41|356.31|353.41|356.25|353.35|12
1648127300000|2022-03-24 13:08:20|356.27|353.37|356.47|353.57|356.49|353.59|356.25|353.35|9
1648127310000|2022-03-24 13:08:30|356.42|353.52|356.4|353.5|356.42|353.52|356.4|353.5|8
1648127320000|2022-03-24 13:08:40|356.43|353.53|356.6|353.7|356.61|353.71|356.42|353.52|9
1648127330000|2022-03-24 13:08:50|356.59|353.69|356.53|353.63|356.6|353.7|356.53|353.63|12
1648127340000|2022-03-24 13:09:00|356.54|353.64|356.57|353.67|356.64|353.74|356.54|353.64|15
1648127350000|2022-03-24 13:09:10|356.58|353.68|356.58|353.68|356.58|353.68|356.58|353.68|1
1648127360000|2022-03-24 13:09:20|356.61|353.71|356.6|353.7|356.62|353.72|356.6|353.7|10
1648127370000|2022-03-24 13:09:30|356.61|353.71|356.59|353.69|356.62|353.72|356.59|353.69|9
1648127380000|2022-03-24 13:09:40|356.6|353.7|356.64|353.74|356.64|353.74|356.6|353.7|8
1648127390000|2022-03-24 13:09:50|356.65|353.75|356.94|354.04|356.95|354.05|356.63|353.73|14
1648127400000|2022-03-24 13:10:00|356.92|354.02|356.9|354|356.96|354.06|356.88|353.98|12
1648127410000|2022-03-24 13:10:10|356.88|353.98|356.85|353.95|356.89|353.99|356.84|353.94|13
1648127420000|2022-03-24 13:10:20|356.88|353.98|356.78|353.88|356.88|353.98|356.78|353.88|10
1648127430000|2022-03-24 13:10:30|356.7|353.8|356.73|353.83|356.76|353.86|356.7|353.8|8
1648127440000|2022-03-24 13:10:40|356.74|353.84|356.69|353.79|356.75|353.85|356.69|353.79|7
1648127450000|2022-03-24 13:10:50|356.73|353.83|356.74|353.84|356.74|353.84|356.73|353.83|2
1648127460000|2022-03-24 13:11:00|356.71|353.81|356.5|353.6|356.71|353.81|356.5|353.6|17
1648127470000|2022-03-24 13:11:10|356.51|353.61|356.52|353.62|356.52|353.62|356.5|353.6|4
1648127480000|2022-03-24 13:11:20|356.54|353.64|356.55|353.65|356.56|353.66|356.54|353.64|6
1648127490000|2022-03-24 13:11:30|356.52|353.62|356.49|353.59|356.52|353.62|356.49|353.59|3
1648127500000|2022-03-24 13:11:40|356.5|353.6|356.49|353.59|356.5|353.6|356.49|353.59|2
1648127510000|2022-03-24 13:11:50|356.47|353.57|356.44|353.54|356.47|353.57|356.44|353.54|3
1648127520000|2022-03-24 13:12:00|356.43|353.53|356.43|353.53|356.44|353.54|356.43|353.53|3
1648127530000|2022-03-24 13:12:10|356.44|353.54|356.42|353.52|356.44|353.54|356.42|353.52|5
1648127540000|2022-03-24 13:12:20|356.4|353.5|356.39|353.49|356.41|353.51|356.39|353.49|5
1648127550000|2022-03-24 13:12:30|356.38|353.48|356.38|353.48|356.38|353.48|356.32|353.42|17
1648127560000|2022-03-24 13:12:40|356.37|353.47|356.42|353.52|356.43|353.53|356.33|353.43|12
1648127570000|2022-03-24 13:12:50|356.41|353.51|356.39|353.49|356.41|353.51|356.39|353.49|10
1648127580000|2022-03-24 13:13:00|356.38|353.48|356.37|353.47|356.38|353.48|356.37|353.47|2
1648127590000|2022-03-24 13:13:10|356.38|353.48|356.38|353.48|356.38|353.48|356.37|353.47|3
1648127600000|2022-03-24 13:13:20|356.37|353.47|356.41|353.51|356.41|353.51|356.35|353.45|8
1648127610000|2022-03-24 13:13:30|356.4|353.5|356.4|353.5|356.4|353.5|356.35|353.45|3
1648127620000|2022-03-24 13:13:40|356.41|353.51|356.38|353.48|356.41|353.51|356.36|353.46|7
1648127630000|2022-03-24 13:13:50|356.36|353.46|356.33|353.43|356.4|353.5|356.31|353.41|10
1648127640000|2022-03-24 13:14:00|356.5|353.6|356.57|353.67|356.57|353.67|356.5|353.6|7
1648127650000|2022-03-24 13:14:10|356.56|353.66|356.56|353.66|356.57|353.67|356.54|353.64|8
1648127660000|2022-03-24 13:14:20|356.55|353.65|356.58|353.68|356.58|353.68|356.55|353.65|4
1648127670000|2022-03-24 13:14:30|356.6|353.7|356.61|353.71|356.63|353.73|356.6|353.7|6
1648127680000|2022-03-24 13:14:40|356.6|353.7|356.62|353.72|356.64|353.74|356.59|353.69|10
1648127690000|2022-03-24 13:14:50|356.6|353.7|356.46|353.56|356.62|353.72|356.42|353.52|22
1648127700000|2022-03-24 13:15:00|356.43|353.53|356.42|353.52|356.45|353.55|356.42|353.52|9
1648127710000|2022-03-24 13:15:10|356.43|353.53|356.43|353.53|356.43|353.53|356.43|353.53|1
1648127720000|2022-03-24 13:15:20|356.44|353.54|356.47|353.57|356.48|353.58|356.44|353.54|12
1648127730000|2022-03-24 13:15:30|356.46|353.56|356.47|353.57|356.47|353.57|356.46|353.56|2
1648127740000|2022-03-24 13:15:40|356.46|353.56|356.63|353.73|356.65|353.75|356.46|353.56|14
1648127750000|2022-03-24 13:15:50|356.64|353.74|356.64|353.74|356.67|353.77|356.61|353.71|11
1648127760000|2022-03-24 13:16:00|356.63|353.73|356.74|353.84|356.77|353.87|356.63|353.73|21
1648127770000|2022-03-24 13:16:10|356.76|353.86|356.73|353.83|356.76|353.86|356.73|353.83|3
1648127780000|2022-03-24 13:16:20|356.82|353.92|356.89|353.99|356.95|354.05|356.82|353.92|11
1648127790000|2022-03-24 13:16:30|356.88|353.98|356.81|353.91|356.88|353.98|356.8|353.9|7
1648127800000|2022-03-24 13:16:40|356.8|353.9|356.79|353.89|356.81|353.91|356.79|353.89|4
1648127810000|2022-03-24 13:16:50|356.8|353.9|356.75|353.85|356.8|353.9|356.75|353.85|11
1648127820000|2022-03-24 13:17:00|356.76|353.86|356.76|353.86|356.76|353.86|356.76|353.86|1
1648127830000|2022-03-24 13:17:10|356.79|353.89|356.46|353.56|356.79|353.89|356.45|353.55|27
1648127840000|2022-03-24 13:17:20|356.48|353.58|356.52|353.62|356.59|353.69|356.33|353.43|32
1648127850000|2022-03-24 13:17:30|356.54|353.64|356.51|353.61|356.55|353.65|356.49|353.59|14
1648127860000|2022-03-24 13:17:40|356.49|353.59|356.42|353.52|356.52|353.62|356.4|353.5|15
1648127870000|2022-03-24 13:17:50|356.41|353.51|356.42|353.52|356.42|353.52|356.38|353.48|9
1648127880000|2022-03-24 13:18:00|356.41|353.51|356.41|353.51|356.42|353.52|356.41|353.51|7
1648127890000|2022-03-24 13:18:10|356.39|353.49|356.35|353.45|356.39|353.49|356.34|353.44|5
1648127900000|2022-03-24 13:18:20|356.4|353.5|356.39|353.49|356.4|353.5|356.38|353.48|3
1648127910000|2022-03-24 13:18:30|356.38|353.48|356.29|353.39|356.38|353.48|356.29|353.39|10
1648127920000|2022-03-24 13:18:40|356.31|353.41|356.21|353.31|356.31|353.41|356.21|353.31|7
1648127930000|2022-03-24 13:18:50|356.16|353.26|356.09|353.19|356.16|353.26|356.09|353.19|2
1648127940000|2022-03-24 13:19:00|356.1|353.2|356.11|353.21|356.19|353.29|356.1|353.2|15
1648127950000|2022-03-24 13:19:10|356.1|353.2|356.09|353.19|356.12|353.22|356.07|353.17|8
1648127960000|2022-03-24 13:19:20|356.07|353.17|355.98|353.08|356.08|353.18|355.91|353.01|11
1648127970000|2022-03-24 13:19:30|355.96|353.06|355.96|353.06|355.98|353.08|355.94|353.04|10
1648127980000|2022-03-24 13:19:40|355.97|353.07|355.97|353.07|355.97|353.07|355.96|353.06|3
1648127990000|2022-03-24 13:19:50|355.99|353.09|355.89|352.99|355.99|353.09|355.89|352.99|7
1648128000000|2022-03-24 13:20:00|355.9|353|355.92|353.02|355.92|353.02|355.9|353|5
1648128010000|2022-03-24 13:20:10|355.91|353.01|355.91|353.01|355.93|353.03|355.91|353.01|8
1648128030000|2022-03-24 13:20:30|355.92|353.02|355.92|353.02|355.92|353.02|355.91|353.01|3
1648128040000|2022-03-24 13:20:40|355.91|353.01|356.08|353.18|356.1|353.2|355.91|353.01|16
1648128050000|2022-03-24 13:20:50|356.09|353.19|356.09|353.19|356.09|353.19|356.08|353.18|5
1648128060000|2022-03-24 13:21:00|356.11|353.21|356.07|353.17|356.13|353.23|356.07|353.17|8
1648128070000|2022-03-24 13:21:10|356.08|353.18|356.03|353.13|356.09|353.19|356|353.1|15
1648128080000|2022-03-24 13:21:20|356.02|353.12|355.96|353.06|356.02|353.12|355.95|353.05|11
1648128100000|2022-03-24 13:21:40|355.98|353.08|356.02|353.12|356.02|353.12|355.98|353.08|15
1648128110000|2022-03-24 13:21:50|356.03|353.13|356.02|353.12|356.03|353.13|356|353.1|11
1648128120000|2022-03-24 13:22:00|356.03|353.13|355.96|353.06|356.03|353.13|355.96|353.06|9
1648128130000|2022-03-24 13:22:10|355.95|353.05|355.96|353.06|355.96|353.06|355.94|353.04|6
1648128140000|2022-03-24 13:22:20|355.95|353.05|355.95|353.05|355.95|353.05|355.95|353.05|1
1648128150000|2022-03-24 13:22:30|355.96|353.06|355.94|353.04|355.96|353.06|355.92|353.02|5
1648128160000|2022-03-24 13:22:40|355.92|353.02|355.9|353|355.92|353.02|355.9|353|3
1648128170000|2022-03-24 13:22:50|355.89|352.99|355.87|352.97|355.9|353|355.87|352.97|9
1648128180000|2022-03-24 13:23:00|355.88|352.98|355.79|352.89|355.88|352.98|355.79|352.89|14
1648128190000|2022-03-24 13:23:10|355.8|352.9|355.83|352.93|355.84|352.94|355.8|352.9|12
1648128200000|2022-03-24 13:23:20|355.84|352.94|355.91|353.01|355.94|353.04|355.83|352.93|13
1648128210000|2022-03-24 13:23:30|355.9|353|355.88|352.98|355.9|353|355.83|352.93|10
1648128220000|2022-03-24 13:23:40|355.86|352.96|355.76|352.86|355.86|352.96|355.76|352.86|13
1648128230000|2022-03-24 13:23:50|355.78|352.88|355.78|352.88|355.84|352.94|355.76|352.86|14
1648128240000|2022-03-24 13:24:00|355.85|352.95|355.85|352.95|355.86|352.96|355.85|352.95|5
1648128250000|2022-03-24 13:24:10|355.87|352.97|355.75|352.85|355.88|352.98|355.75|352.85|16
1648128260000|2022-03-24 13:24:20|355.74|352.84|355.68|352.78|355.74|352.84|355.66|352.76|13
1648128270000|2022-03-24 13:24:30|355.67|352.77|355.66|352.76|355.68|352.78|355.65|352.75|6
1648128280000|2022-03-24 13:24:40|355.65|352.75|355.64|352.74|355.69|352.79|355.64|352.74|12
1648128290000|2022-03-24 13:24:50|355.63|352.73|355.62|352.72|355.66|352.76|355.6|352.7|11
1648128300000|2022-03-24 13:25:00|355.61|352.71|355.61|352.71|355.67|352.77|355.61|352.71|13
1648128310000|2022-03-24 13:25:10|355.63|352.73|355.57|352.67|355.63|352.73|355.56|352.66|12
1648128320000|2022-03-24 13:25:20|355.56|352.66|355.38|352.48|355.56|352.66|355.37|352.47|15
1648128330000|2022-03-24 13:25:30|355.37|352.47|355.29|352.39|355.37|352.47|355.26|352.36|10
1648128340000|2022-03-24 13:25:40|355.3|352.4|355.54|352.64|355.54|352.64|355.3|352.4|22
1648128350000|2022-03-24 13:25:50|355.57|352.67|355.68|352.78|355.68|352.78|355.53|352.63|20
1648128360000|2022-03-24 13:26:00|355.66|352.76|355.66|352.76|355.78|352.88|355.64|352.74|26
1648128370000|2022-03-24 13:26:10|355.67|352.77|355.78|352.88|355.81|352.91|355.67|352.77|24
1648128380000|2022-03-24 13:26:20|355.77|352.87|355.77|352.87|355.79|352.89|355.75|352.85|14
1648128390000|2022-03-24 13:26:30|355.78|352.88|355.78|352.88|355.78|352.88|355.78|352.88|1
1648128400000|2022-03-24 13:26:40|355.76|352.86|355.79|352.89|355.8|352.9|355.75|352.85|14
1648128410000|2022-03-24 13:26:50|355.82|352.92|355.81|352.91|355.82|352.92|355.8|352.9|8
1648128420000|2022-03-24 13:27:00|355.82|352.92|355.82|352.92|355.84|352.94|355.82|352.92|5
1648128430000|2022-03-24 13:27:10|355.83|352.93|355.99|353.09|355.99|353.09|355.83|352.93|10
1648128440000|2022-03-24 13:27:20|355.97|353.07|355.97|353.07|355.98|353.08|355.92|353.02|5
1648128450000|2022-03-24 13:27:30|355.98|353.08|355.85|352.95|355.98|353.08|355.82|352.92|22
1648128460000|2022-03-24 13:27:40|355.84|352.94|355.85|352.95|355.89|352.99|355.82|352.92|18
1648128470000|2022-03-24 13:27:50|355.84|352.94|355.84|352.94|355.85|352.95|355.84|352.94|7
1648128480000|2022-03-24 13:28:00|355.83|352.93|355.83|352.93|355.87|352.97|355.81|352.91|14
1648128490000|2022-03-24 13:28:10|355.84|352.94|355.86|352.96|355.87|352.97|355.83|352.93|13
1648128500000|2022-03-24 13:28:20|355.87|352.97|355.72|352.82|355.88|352.98|355.72|352.82|15
1648128510000|2022-03-24 13:28:30|355.71|352.81|355.53|352.63|355.72|352.82|355.53|352.63|18
1648128520000|2022-03-24 13:28:40|355.54|352.64|355.54|352.64|355.56|352.66|355.52|352.62|13
1648128530000|2022-03-24 13:28:50|355.53|352.63|355.43|352.53|355.53|352.63|355.42|352.52|18
1648128540000|2022-03-24 13:29:00|355.42|352.52|355.38|352.48|355.42|352.52|355.35|352.45|5
1648128550000|2022-03-24 13:29:10|355.39|352.49|355.33|352.43|355.39|352.49|355.33|352.43|6
1648128560000|2022-03-24 13:29:20|355.32|352.42|355.07|352.17|355.32|352.42|355.07|352.17|14
1648128570000|2022-03-24 13:29:30|355.14|352.24|355.19|352.29|355.22|352.32|355.08|352.18|15
1648128580000|2022-03-24 13:29:40|355.18|352.28|355.18|352.28|355.18|352.28|355.14|352.24|17
1648128590000|2022-03-24 13:29:50|355.29|352.39|355.29|352.39|355.38|352.48|355.29|352.39|22
1648128600000|2022-03-24 13:30:00|355.25|352.35|355.21|352.31|355.27|352.37|355.17|352.27|21
1648128610000|2022-03-24 13:30:10|355.2|352.3|355.21|352.31|355.22|352.32|355.2|352.3|8
1648128620000|2022-03-24 13:30:20|355.2|352.3|355.22|352.32|355.32|352.42|355.2|352.3|18
1648128630000|2022-03-24 13:30:30|355.24|352.34|355.19|352.29|355.25|352.35|355.19|352.29|11
1648128640000|2022-03-24 13:30:40|355.18|352.28|355.24|352.34|355.27|352.37|355.1|352.2|19
1648128650000|2022-03-24 13:30:50|355.25|352.35|355.23|352.33|355.25|352.35|355.21|352.31|14
1648128660000|2022-03-24 13:31:00|355.22|352.32|355.23|352.33|355.25|352.35|355.12|352.22|26
1648128670000|2022-03-24 13:31:10|355.21|352.31|355.17|352.27|355.24|352.34|355.17|352.27|19
1648128680000|2022-03-24 13:31:20|355.16|352.26|355.08|352.18|355.16|352.26|355.07|352.17|21
1648128690000|2022-03-24 13:31:30|355.07|352.17|354.69|351.79|355.07|352.17|354.59|351.69|39
1648128700000|2022-03-24 13:31:40|354.66|351.76|354.56|351.66|354.66|351.76|354.56|351.66|32
1648128710000|2022-03-24 13:31:50|354.55|351.65|354.31|351.41|354.55|351.65|354.25|351.35|16
1648128720000|2022-03-24 13:32:00|354.32|351.42|354.15|351.25|354.42|351.52|354.15|351.25|29
1648128730000|2022-03-24 13:32:10|354.17|351.27|353.86|350.96|354.17|351.27|353.86|350.96|23
1648128740000|2022-03-24 13:32:20|353.84|350.94|354.02|351.12|354.02|351.12|353.81|350.91|17
1648128750000|2022-03-24 13:32:30|354.04|351.14|354.5|351.6|354.5|351.6|354.02|351.12|25
1648128760000|2022-03-24 13:32:40|354.51|351.61|354.85|351.95|354.85|351.95|354.51|351.61|21
1648128770000|2022-03-24 13:32:50|354.82|351.92|355.3|352.4|355.33|352.43|354.82|351.92|28
1648128780000|2022-03-24 13:33:00|355.31|352.41|355.59|352.69|355.59|352.69|355.29|352.39|24
1648128790000|2022-03-24 13:33:10|355.6|352.7|355.87|352.97|356.03|353.13|355.6|352.7|32
1648128800000|2022-03-24 13:33:20|355.88|352.98|356.16|353.26|356.17|353.27|355.88|352.98|26
1648128810000|2022-03-24 13:33:30|356.17|353.27|356.65|353.75|356.71|353.81|356.15|353.25|25
1648128820000|2022-03-24 13:33:40|356.66|353.76|356.5|353.6|356.78|353.88|356.5|353.6|27
1648128830000|2022-03-24 13:33:50|356.51|353.61|356.16|353.26|356.52|353.62|356.16|353.26|32
1648128840000|2022-03-24 13:34:00|356.09|353.19|356.12|353.22|356.15|353.25|355.96|353.06|25
1648128850000|2022-03-24 13:34:10|356.11|353.21|355.87|352.97|356.12|353.22|355.81|352.91|22
1648128860000|2022-03-24 13:34:20|355.86|352.96|356.2|353.3|356.24|353.34|355.85|352.95|24
1648128870000|2022-03-24 13:34:30|356.19|353.29|356.21|353.31|356.28|353.38|356.06|353.16|25
1648128880000|2022-03-24 13:34:40|356.22|353.32|355.85|352.95|356.22|353.32|355.85|352.95|23
1648128890000|2022-03-24 13:34:50|355.84|352.94|355.7|352.8|355.84|352.94|355.64|352.74|28
1648128900000|2022-03-24 13:35:00|355.67|352.77|355.4|352.5|355.67|352.77|355.4|352.5|30
1648128910000|2022-03-24 13:35:10|355.43|352.53|355.42|352.52|355.43|352.53|355.34|352.44|25
1648128920000|2022-03-24 13:35:20|355.44|352.54|355.65|352.75|355.68|352.78|355.44|352.54|17
1648128930000|2022-03-24 13:35:30|355.66|352.76|355.59|352.69|355.66|352.76|355.59|352.69|13
1648128940000|2022-03-24 13:35:40|355.61|352.71|355.61|352.71|355.61|352.71|355.61|352.71|1
1648128950000|2022-03-24 13:35:50|355.6|352.7|355.48|352.58|355.6|352.7|355.47|352.57|16
1648128960000|2022-03-24 13:36:00|355.49|352.59|355.45|352.55|355.49|352.59|355.44|352.54|11
1648128970000|2022-03-24 13:36:10|355.42|352.52|355.56|352.66|355.56|352.66|355.42|352.52|11
1648128980000|2022-03-24 13:36:20|355.55|352.65|355.49|352.59|355.55|352.65|355.44|352.54|12
1648128990000|2022-03-24 13:36:30|355.48|352.58|355.5|352.6|355.5|352.6|355.48|352.58|7
1648129000000|2022-03-24 13:36:40|355.49|352.59|355.5|352.6|355.51|352.61|355.49|352.59|5
1648129010000|2022-03-24 13:36:50|355.49|352.59|355.53|352.63|355.57|352.67|355.43|352.53|13
1648129020000|2022-03-24 13:37:00|355.54|352.64|355.85|352.95|355.85|352.95|355.49|352.59|21
1648129030000|2022-03-24 13:37:10|355.84|352.94|355.93|353.03|355.93|353.03|355.8|352.9|26
1648129040000|2022-03-24 13:37:20|355.94|353.04|356.02|353.12|356.02|353.12|355.93|353.03|7
1648129050000|2022-03-24 13:37:30|356.01|353.11|355.94|353.04|356.04|353.14|355.92|353.02|18
1648129060000|2022-03-24 13:37:40|355.95|353.05|355.96|353.06|355.97|353.07|355.95|353.05|11
1648129070000|2022-03-24 13:37:50|355.95|353.05|356.09|353.19|356.1|353.2|355.95|353.05|11
1648129080000|2022-03-24 13:38:00|356.1|353.2|356.03|353.13|356.12|353.22|356|353.1|17
1648129090000|2022-03-24 13:38:10|356.02|353.12|355.97|353.07|356.03|353.13|355.93|353.03|17
1648129100000|2022-03-24 13:38:20|355.95|353.05|355.8|352.9|355.95|353.05|355.8|352.9|17
1648129110000|2022-03-24 13:38:30|355.82|352.92|355.86|352.96|355.88|352.98|355.8|352.9|10
1648129120000|2022-03-24 13:38:40|355.87|352.97|355.83|352.93|355.89|352.99|355.83|352.93|12
1648129130000|2022-03-24 13:38:50|355.82|352.92|355.78|352.88|355.83|352.93|355.76|352.86|15
1648129140000|2022-03-24 13:39:00|355.79|352.89|355.84|352.94|355.86|352.96|355.79|352.89|14
1648129150000|2022-03-24 13:39:10|355.86|352.96|355.82|352.92|355.86|352.96|355.82|352.92|10
1648129160000|2022-03-24 13:39:20|355.83|352.93|355.85|352.95|355.85|352.95|355.82|352.92|9
1648129170000|2022-03-24 13:39:30|355.84|352.94|356.04|353.14|356.09|353.19|355.75|352.85|11
1648129180000|2022-03-24 13:39:40|356.05|353.15|355.97|353.07|356.05|353.15|355.93|353.03|13
1648129190000|2022-03-24 13:39:50|355.98|353.08|355.96|353.06|355.99|353.09|355.96|353.06|12
1648129200000|2022-03-24 13:40:00|356.04|353.14|356.05|353.15|356.16|353.26|356|353.1|17
1648129210000|2022-03-24 13:40:10|356.03|353.13|356.03|353.13|356.03|353.13|355.93|353.03|16
1648129220000|2022-03-24 13:40:20|356.02|353.12|356.14|353.24|356.14|353.24|356.02|353.12|10
1648129230000|2022-03-24 13:40:30|356.15|353.25|356.13|353.23|356.16|353.26|356.1|353.2|7
1648129240000|2022-03-24 13:40:40|356.14|353.24|356.29|353.39|356.32|353.42|356.14|353.24|14
1648129250000|2022-03-24 13:40:50|356.28|353.38|356.36|353.46|356.36|353.46|356.22|353.32|14
1648129260000|2022-03-24 13:41:00|356.37|353.47|356.39|353.49|356.41|353.51|356.35|353.45|13
1648129270000|2022-03-24 13:41:10|356.4|353.5|356.28|353.38|356.4|353.5|356.28|353.38|9
1648129280000|2022-03-24 13:41:20|356.32|353.42|356.3|353.4|356.33|353.43|356.26|353.36|13
1648129290000|2022-03-24 13:41:30|356.29|353.39|356.51|353.61|356.54|353.64|356.27|353.37|17
1648129300000|2022-03-24 13:41:40|356.52|353.62|356.59|353.69|356.6|353.7|356.52|353.62|14
1648129310000|2022-03-24 13:41:50|356.6|353.7|356.54|353.64|356.61|353.71|356.52|353.62|11
1648129320000|2022-03-24 13:42:00|356.55|353.65|356.73|353.83|356.73|353.83|356.55|353.65|16
1648129330000|2022-03-24 13:42:10|356.8|353.9|357.07|354.17|357.2|354.3|356.79|353.89|29
1648129340000|2022-03-24 13:42:20|357.01|354.11|357.22|354.32|357.28|354.38|357.01|354.11|22
1648129350000|2022-03-24 13:42:30|357.21|354.31|357.14|354.24|357.29|354.39|357.08|354.18|30
1648129360000|2022-03-24 13:42:40|357.17|354.27|357.2|354.3|357.32|354.42|357.11|354.21|29
1648129370000|2022-03-24 13:42:50|357.23|354.33|357.22|354.32|357.31|354.41|357.2|354.3|21
1648129380000|2022-03-24 13:43:00|357.01|354.11|357.02|354.12|357.08|354.18|356.92|354.02|28
1648129390000|2022-03-24 13:43:10|357.07|354.17|356.92|354.02|357.09|354.19|356.91|354.01|23
1648129400000|2022-03-24 13:43:20|356.91|354.01|356.77|353.87|356.91|354.01|356.67|353.77|22
1648129410000|2022-03-24 13:43:30|356.78|353.88|356.7|353.8|356.78|353.88|356.68|353.78|11
1648129420000|2022-03-24 13:43:40|356.74|353.84|356.76|353.86|356.77|353.87|356.72|353.82|9
1648129430000|2022-03-24 13:43:50|356.77|353.87|356.79|353.89|356.8|353.9|356.77|353.87|9
1648129440000|2022-03-24 13:44:00|356.8|353.9|356.79|353.89|356.8|353.9|356.79|353.89|2
1648129450000|2022-03-24 13:44:10|356.78|353.88|356.78|353.88|356.78|353.88|356.78|353.88|1
1648129460000|2022-03-24 13:44:20|356.77|353.87|356.66|353.76|356.78|353.88|356.6|353.7|15
1648129470000|2022-03-24 13:44:30|356.6|353.7|356.64|353.74|356.66|353.76|356.59|353.69|10
1648129480000|2022-03-24 13:44:40|356.65|353.75|356.61|353.71|356.65|353.75|356.61|353.71|3
1648129490000|2022-03-24 13:44:50|356.55|353.65|356.56|353.66|356.59|353.69|356.53|353.63|15
1648129500000|2022-03-24 13:45:00|356.57|353.67|356.83|353.93|356.83|353.93|356.53|353.63|18
1648129510000|2022-03-24 13:45:10|356.82|353.92|356.92|354.02|356.92|354.02|356.82|353.92|14
1648129520000|2022-03-24 13:45:20|356.91|354.01|356.76|353.86|356.94|354.04|356.76|353.86|19
1648129530000|2022-03-24 13:45:30|356.81|353.91|356.62|353.72|356.81|353.91|356.55|353.65|22
1648129540000|2022-03-24 13:45:40|356.6|353.7|356.63|353.73|356.64|353.74|356.6|353.7|7
1648129550000|2022-03-24 13:45:50|356.62|353.72|356.6|353.7|356.63|353.73|356.6|353.7|13
1648129560000|2022-03-24 13:46:00|356.61|353.71|356.51|353.61|356.61|353.71|356.51|353.61|14
1648129570000|2022-03-24 13:46:10|356.53|353.63|356.46|353.56|356.54|353.64|356.45|353.55|13
1648129590000|2022-03-24 13:46:30|356.47|353.57|356.54|353.64|356.64|353.74|356.47|353.57|22
1648129600000|2022-03-24 13:46:40|356.55|353.65|356.76|353.86|356.77|353.87|356.55|353.65|21
1648129610000|2022-03-24 13:46:50|356.75|353.85|356.76|353.86|356.77|353.87|356.72|353.82|21
1648129620000|2022-03-24 13:47:00|356.77|353.87|356.75|353.85|356.78|353.88|356.75|353.85|15
1648129630000|2022-03-24 13:47:10|356.77|353.87|356.89|353.99|356.95|354.05|356.77|353.87|6
1648129640000|2022-03-24 13:47:20|356.88|353.98|356.86|353.96|356.93|354.03|356.83|353.93|16
1648129650000|2022-03-24 13:47:30|356.85|353.95|356.83|353.93|356.89|353.99|356.8|353.9|20
1648129660000|2022-03-24 13:47:40|356.84|353.94|356.84|353.94|356.84|353.94|356.8|353.9|10
1648129670000|2022-03-24 13:47:50|356.82|353.92|356.96|354.06|356.97|354.07|356.82|353.92|18
1648129680000|2022-03-24 13:48:00|356.97|354.07|356.95|354.05|357.02|354.12|356.91|354.01|21
1648129690000|2022-03-24 13:48:10|356.93|354.03|356.92|354.02|356.97|354.07|356.92|354.02|7
1648129700000|2022-03-24 13:48:20|356.87|353.97|357.03|354.13|357.06|354.16|356.86|353.96|17
1648129710000|2022-03-24 13:48:30|357.01|354.11|356.88|353.98|357.02|354.12|356.84|353.94|22
1648129720000|2022-03-24 13:48:40|356.89|353.99|356.9|354|356.97|354.07|356.89|353.99|21
1648129730000|2022-03-24 13:48:50|356.89|353.99|356.91|354.01|356.91|354.01|356.88|353.98|5
1648129740000|2022-03-24 13:49:00|356.86|353.96|356.71|353.81|356.9|354|356.7|353.8|20
1648129750000|2022-03-24 13:49:10|356.72|353.82|356.71|353.81|356.72|353.82|356.68|353.78|17
1648129760000|2022-03-24 13:49:20|356.72|353.82|356.75|353.85|356.81|353.91|356.72|353.82|7
1648129770000|2022-03-24 13:49:30|356.76|353.86|356.69|353.79|356.77|353.87|356.64|353.74|16
1648129780000|2022-03-24 13:49:40|356.66|353.76|356.64|353.74|356.66|353.76|356.59|353.69|10
1648129790000|2022-03-24 13:49:50|356.63|353.73|356.59|353.69|356.64|353.74|356.59|353.69|10
1648129800000|2022-03-24 13:50:00|356.57|353.67|356.33|353.43|356.57|353.67|356.33|353.43|20
1648129810000|2022-03-24 13:50:10|356.34|353.44|356.27|353.37|356.34|353.44|356.22|353.32|14
1648129820000|2022-03-24 13:50:20|356.28|353.38|356.52|353.62|356.6|353.7|356.27|353.37|25
1648129830000|2022-03-24 13:50:30|356.55|353.65|356.54|353.64|356.56|353.66|356.46|353.56|14
1648129840000|2022-03-24 13:50:40|356.53|353.63|356.47|353.57|356.53|353.63|356.45|353.55|7
1648129850000|2022-03-24 13:50:50|356.49|353.59|356.53|353.63|356.53|353.63|356.49|353.59|4
1648129860000|2022-03-24 13:51:00|356.54|353.64|356.62|353.72|356.62|353.72|356.54|353.64|17
1648129870000|2022-03-24 13:51:10|356.6|353.7|356.74|353.84|356.76|353.86|356.6|353.7|16
1648129880000|2022-03-24 13:51:20|356.73|353.83|356.69|353.79|356.74|353.84|356.69|353.79|8
1648129890000|2022-03-24 13:51:30|356.7|353.8|356.83|353.93|356.83|353.93|356.7|353.8|11
1648129900000|2022-03-24 13:51:40|356.85|353.95|356.61|353.71|356.88|353.98|356.56|353.66|23
1648129910000|2022-03-24 13:51:50|356.58|353.68|356.53|353.63|356.59|353.69|356.53|353.63|11
1648129920000|2022-03-24 13:52:00|356.52|353.62|356.7|353.8|356.73|353.83|356.52|353.62|17
1648129930000|2022-03-24 13:52:10|356.76|353.86|356.72|353.82|356.76|353.86|356.66|353.76|17
1648129940000|2022-03-24 13:52:20|356.74|353.84|357.01|354.11|357.23|354.33|356.74|353.84|17
1648129950000|2022-03-24 13:52:30|357.02|354.12|356.89|353.99|357.06|354.16|356.88|353.98|22
1648129960000|2022-03-24 13:52:40|356.92|354.02|356.74|353.84|356.94|354.04|356.67|353.77|18
1648129970000|2022-03-24 13:52:50|356.77|353.87|356.63|353.73|356.77|353.87|356.6|353.7|19
1648129980000|2022-03-24 13:53:00|356.65|353.75|356.52|353.62|356.69|353.79|356.51|353.61|23
1648129990000|2022-03-24 13:53:10|356.51|353.61|356.39|353.49|356.53|353.63|356.34|353.44|24
1648130000000|2022-03-24 13:53:20|356.38|353.48|356.58|353.68|356.58|353.68|356.36|353.46|19
1648130010000|2022-03-24 13:53:30|356.59|353.69|357.01|354.11|357.01|354.11|356.59|353.69|28
1648130020000|2022-03-24 13:53:40|356.99|354.09|356.99|354.09|357.1|354.2|356.99|354.09|23
1648130030000|2022-03-24 13:53:50|357.03|354.13|357.03|354.13|357.07|354.17|357.02|354.12|10
1648130040000|2022-03-24 13:54:00|357.02|354.12|357.04|354.14|357.04|354.14|357.01|354.11|4
1648130050000|2022-03-24 13:54:10|357.03|354.13|357.04|354.14|357.04|354.14|356.98|354.08|17
1648130060000|2022-03-24 13:54:20|357.01|354.11|357.07|354.17|357.08|354.18|357.01|354.11|16
1648130070000|2022-03-24 13:54:30|357.09|354.19|357.32|354.42|357.32|354.42|357.08|354.18|23
1648130080000|2022-03-24 13:54:40|357.33|354.43|357.47|354.57|357.67|354.77|357.33|354.43|26
1648130090000|2022-03-24 13:54:50|357.44|354.54|357.4|354.5|357.44|354.54|357.37|354.47|18
1648130100000|2022-03-24 13:55:00|357.41|354.51|357.53|354.63|357.55|354.65|357.41|354.51|22
1648130110000|2022-03-24 13:55:10|357.54|354.64|357.54|354.64|357.57|354.67|357.53|354.63|6
1648130120000|2022-03-24 13:55:20|357.53|354.63|357.53|354.63|357.54|354.64|357.52|354.62|9
1648130130000|2022-03-24 13:55:30|357.52|354.62|357.54|354.64|357.54|354.64|357.51|354.61|13
1648130140000|2022-03-24 13:55:40|357.53|354.63|357.79|354.89|357.79|354.89|357.53|354.63|18
1648130150000|2022-03-24 13:55:50|357.78|354.88|357.71|354.81|357.79|354.89|357.71|354.81|22
1648130160000|2022-03-24 13:56:00|357.7|354.8|357.6|354.7|357.72|354.82|357.59|354.69|17
1648130170000|2022-03-24 13:56:10|357.59|354.69|357.62|354.72|357.62|354.72|357.58|354.68|12
1648130180000|2022-03-24 13:56:20|357.59|354.69|357.69|354.79|357.73|354.83|357.59|354.69|13
1648130190000|2022-03-24 13:56:30|357.74|354.84|357.74|354.84|357.75|354.85|357.66|354.76|12
1648130200000|2022-03-24 13:56:40|357.68|354.78|357.75|354.85|357.78|354.88|357.68|354.78|15
1648130210000|2022-03-24 13:56:50|357.76|354.86|357.55|354.65|357.76|354.86|357.54|354.64|16
1648130220000|2022-03-24 13:57:00|357.64|354.74|357.66|354.76|357.74|354.84|357.63|354.73|13
1648130230000|2022-03-24 13:57:10|357.65|354.75|357.66|354.76|357.66|354.76|357.63|354.73|7
1648130240000|2022-03-24 13:57:20|357.65|354.75|357.72|354.82|357.72|354.82|357.65|354.75|10
1648130250000|2022-03-24 13:57:30|357.69|354.79|357.69|354.79|357.69|354.79|357.69|354.79|1
1648130260000|2022-03-24 13:57:40|357.68|354.78|357.63|354.73|357.68|354.78|357.63|354.73|8
1648130270000|2022-03-24 13:57:50|357.64|354.74|357.62|354.72|357.65|354.75|357.62|354.72|16
1648130280000|2022-03-24 13:58:00|357.63|354.73|357.54|354.64|357.63|354.73|357.52|354.62|16
1648130290000|2022-03-24 13:58:10|357.57|354.67|357.46|354.56|357.57|354.67|357.46|354.56|14
1648130300000|2022-03-24 13:58:20|357.48|354.58|357.55|354.65|357.57|354.67|357.46|354.56|23
1648130310000|2022-03-24 13:58:30|357.58|354.68|357.7|354.8|357.73|354.83|357.58|354.68|11
1648130320000|2022-03-24 13:58:40|357.69|354.79|357.7|354.8|357.74|354.84|357.68|354.78|12
1648130330000|2022-03-24 13:58:50|357.75|354.85|357.7|354.8|357.75|354.85|357.64|354.74|22
1648130340000|2022-03-24 13:59:00|357.72|354.82|357.74|354.84|357.76|354.86|357.71|354.81|8
1648130350000|2022-03-24 13:59:10|357.76|354.86|357.74|354.84|357.76|354.86|357.72|354.82|13
1648130360000|2022-03-24 13:59:20|357.75|354.85|357.78|354.88|357.78|354.88|357.75|354.85|4
1648130370000|2022-03-24 13:59:30|357.77|354.87|357.74|354.84|357.81|354.91|357.74|354.84|4
1648130380000|2022-03-24 13:59:40|357.84|354.94|357.67|354.77|357.84|354.94|357.66|354.76|7
1648130390000|2022-03-24 13:59:50|357.66|354.76|357.66|354.76|357.66|354.76|357.64|354.74|10
1648130400000|2022-03-24 14:00:00|357.67|354.77|357.75|354.85|357.75|354.85|357.67|354.77|9
1648130410000|2022-03-24 14:00:10|357.74|354.84|357.8|354.9|357.8|354.9|357.74|354.84|5
1648130420000|2022-03-24 14:00:20|357.79|354.89|357.69|354.79|357.88|354.98|357.67|354.77|21
1648130430000|2022-03-24 14:00:30|357.72|354.82|357.78|354.88|357.78|354.88|357.71|354.81|17
1648130440000|2022-03-24 14:00:40|357.77|354.87|357.83|354.93|357.84|354.94|357.73|354.83|19
1648130450000|2022-03-24 14:00:50|357.85|354.95|357.79|354.89|357.85|354.95|357.79|354.89|11
1648130460000|2022-03-24 14:01:00|357.8|354.9|357.87|354.97|357.87|354.97|357.75|354.85|19
1648130470000|2022-03-24 14:01:10|357.88|354.98|357.89|354.99|357.98|355.08|357.86|354.96|18
1648130480000|2022-03-24 14:01:20|357.88|354.98|357.9|355|357.94|355.04|357.88|354.98|16
1648130490000|2022-03-24 14:01:30|357.89|354.99|357.89|354.99|357.89|354.99|357.84|354.94|15
1648130500000|2022-03-24 14:01:40|357.9|355|357.88|354.98|357.92|355.02|357.87|354.97|13
1648130510000|2022-03-24 14:01:50|357.87|354.97|357.87|354.97|357.91|355.01|357.85|354.95|10
1648130520000|2022-03-24 14:02:00|357.88|354.98|357.79|354.89|357.88|354.98|357.78|354.88|15
1648130530000|2022-03-24 14:02:10|357.8|354.9|357.91|355.01|357.91|355.01|357.78|354.88|8
1648130540000|2022-03-24 14:02:20|357.89|354.99|357.86|354.96|357.91|355.01|357.85|354.95|12
1648130550000|2022-03-24 14:02:30|357.85|354.95|357.82|354.92|357.87|354.97|357.8|354.9|12
1648130560000|2022-03-24 14:02:40|357.83|354.93|357.89|354.99|357.89|354.99|357.82|354.92|8
1648130570000|2022-03-24 14:02:50|357.87|354.97|357.85|354.95|357.88|354.98|357.83|354.93|15
1648130580000|2022-03-24 14:03:00|357.84|354.94|357.86|354.96|357.88|354.98|357.82|354.92|16
1648130590000|2022-03-24 14:03:10|357.85|354.95|357.9|355|357.9|355|357.84|354.94|10
1648130600000|2022-03-24 14:03:20|357.92|355.02|357.97|355.07|357.98|355.08|357.92|355.02|12
1648130610000|2022-03-24 14:03:30|357.96|355.06|357.94|355.04|357.99|355.09|357.92|355.02|14
1648130620000|2022-03-24 14:03:40|357.96|355.06|357.97|355.07|357.97|355.07|357.94|355.04|8
1648130630000|2022-03-24 14:03:50|357.98|355.08|357.97|355.07|357.99|355.09|357.97|355.07|11
1648130640000|2022-03-24 14:04:00|357.98|355.08|357.94|355.04|357.99|355.09|357.93|355.03|10
1648130650000|2022-03-24 14:04:10|357.95|355.05|357.96|355.06|357.98|355.08|357.94|355.04|18
1648130660000|2022-03-24 14:04:20|357.94|355.04|357.9|355|357.95|355.05|357.87|354.97|12
1648130670000|2022-03-24 14:04:30|357.89|354.99|357.87|354.97|357.9|355|357.85|354.95|13
1648130680000|2022-03-24 14:04:40|357.88|354.98|357.89|354.99|357.92|355.02|357.86|354.96|14
1648130690000|2022-03-24 14:04:50|357.9|355|358.03|355.13|358.03|355.13|357.89|354.99|12
1648130700000|2022-03-24 14:05:00|357.96|355.06|358.02|355.12|358.02|355.12|357.94|355.04|7
1648130710000|2022-03-24 14:05:10|358|355.1|358.16|355.26|358.16|355.26|357.99|355.09|12
1648130720000|2022-03-24 14:05:20|358.17|355.27|358.05|355.15|358.18|355.28|358.05|355.15|20
1648130730000|2022-03-24 14:05:30|358.07|355.17|357.99|355.09|358.07|355.17|357.98|355.08|17
1648130740000|2022-03-24 14:05:40|357.98|355.08|358.01|355.11|358.03|355.13|357.97|355.07|13
1648130750000|2022-03-24 14:05:50|358|355.1|357.89|354.99|358|355.1|357.89|354.99|10
1648130760000|2022-03-24 14:06:00|357.81|354.91|357.84|354.94|357.89|354.99|357.81|354.91|9
1648130770000|2022-03-24 14:06:10|357.85|354.95|357.83|354.93|357.86|354.96|357.83|354.93|10
1648130780000|2022-03-24 14:06:20|357.82|354.92|357.81|354.91|357.82|354.92|357.79|354.89|12
1648130790000|2022-03-24 14:06:30|357.8|354.9|357.82|354.92|357.82|354.92|357.8|354.9|3
1648130800000|2022-03-24 14:06:40|357.81|354.91|357.85|354.95|357.87|354.97|357.8|354.9|9
1648130810000|2022-03-24 14:06:50|357.87|354.97|357.85|354.95|357.88|354.98|357.85|354.95|5
1648130820000|2022-03-24 14:07:00|357.87|354.97|357.86|354.96|357.87|354.97|357.81|354.91|14
1648130830000|2022-03-24 14:07:10|357.83|354.93|357.83|354.93|357.86|354.96|357.83|354.93|10
1648130840000|2022-03-24 14:07:20|357.85|354.95|357.82|354.92|357.85|354.95|357.82|354.92|16
1648130850000|2022-03-24 14:07:30|357.83|354.93|357.74|354.84|357.84|354.94|357.69|354.79|13
1648130860000|2022-03-24 14:07:40|357.73|354.83|357.71|354.81|357.73|354.83|357.67|354.77|5
1648130870000|2022-03-24 14:07:50|357.72|354.82|357.79|354.89|357.79|354.89|357.71|354.81|8
1648130880000|2022-03-24 14:08:00|357.81|354.91|357.77|354.87|357.81|354.91|357.73|354.83|11
1648130890000|2022-03-24 14:08:10|357.78|354.88|357.77|354.87|357.8|354.9|357.74|354.84|9
1648130920000|2022-03-24 14:08:40|357.8|354.9|357.8|354.9|357.8|354.9|357.8|354.9|1
1648130930000|2022-03-24 14:08:50|357.77|354.87|357.77|354.87|357.77|354.87|357.76|354.86|3
1648130940000|2022-03-24 14:09:00|357.76|354.86|357.75|354.85|357.76|354.86|357.73|354.83|8
1648130950000|2022-03-24 14:09:10|357.74|354.84|357.85|354.95|357.87|354.97|357.74|354.84|11
1648130960000|2022-03-24 14:09:20|357.84|354.94|357.86|354.96|357.86|354.96|357.84|354.94|3
1648130970000|2022-03-24 14:09:30|357.87|354.97|357.98|355.08|358.01|355.11|357.87|354.97|7
1648130980000|2022-03-24 14:09:40|357.97|355.07|357.96|355.06|357.97|355.07|357.96|355.06|2
1648130990000|2022-03-24 14:09:50|357.97|355.07|357.98|355.08|357.98|355.08|357.96|355.06|3
1648131000000|2022-03-24 14:10:00|357.99|355.09|357.89|354.99|357.99|355.09|357.87|354.97|18
1648131010000|2022-03-24 14:10:10|357.9|355|357.77|354.87|357.9|355|357.76|354.86|18
1648131020000|2022-03-24 14:10:20|357.76|354.86|357.64|354.74|357.76|354.86|357.64|354.74|10
1648131030000|2022-03-24 14:10:30|357.65|354.75|357.68|354.78|357.71|354.81|357.64|354.74|10
1648131040000|2022-03-24 14:10:40|357.69|354.79|357.64|354.74|357.69|354.79|357.64|354.74|5
1648131050000|2022-03-24 14:10:50|357.65|354.75|357.6|354.7|357.66|354.76|357.59|354.69|10
1648131060000|2022-03-24 14:11:00|357.59|354.69|357.62|354.72|357.64|354.74|357.59|354.69|13
1648131070000|2022-03-24 14:11:10|357.61|354.71|357.63|354.73|357.63|354.73|357.61|354.71|7
1648131080000|2022-03-24 14:11:20|357.62|354.72|357.62|354.72|357.62|354.72|357.61|354.71|3
1648131090000|2022-03-24 14:11:30|357.61|354.71|357.64|354.74|357.68|354.78|357.61|354.71|3
1648131100000|2022-03-24 14:11:40|357.61|354.71|357.62|354.72|357.62|354.72|357.61|354.71|2
1648131110000|2022-03-24 14:11:50|357.61|354.71|357.63|354.73|357.63|354.73|357.61|354.71|3
1648131120000|2022-03-24 14:12:00|357.62|354.72|357.63|354.73|357.68|354.78|357.61|354.71|8
1648131130000|2022-03-24 14:12:10|357.68|354.78|357.56|354.66|357.68|354.78|357.54|354.64|15
1648131140000|2022-03-24 14:12:20|357.54|354.64|357.58|354.68|357.59|354.69|357.54|354.64|8
1648131150000|2022-03-24 14:12:30|357.57|354.67|357.58|354.68|357.59|354.69|357.57|354.67|6
1648131160000|2022-03-24 14:12:40|357.57|354.67|357.57|354.67|357.61|354.71|357.56|354.66|14
1648131170000|2022-03-24 14:12:50|357.6|354.7|357.6|354.7|357.6|354.7|357.59|354.69|3
1648131180000|2022-03-24 14:13:00|357.61|354.71|357.84|354.94|357.98|355.08|357.61|354.71|13
1648131190000|2022-03-24 14:13:10|357.85|354.95|357.86|354.96|357.86|354.96|357.85|354.95|4
1648131200000|2022-03-24 14:13:20|357.87|354.97|357.89|354.99|357.89|354.99|357.87|354.97|3
1648131210000|2022-03-24 14:13:30|357.9|355|357.93|355.03|357.93|355.03|357.9|355|4
1648131220000|2022-03-24 14:13:40|357.92|355.02|357.91|355.01|357.92|355.02|357.91|355.01|4
1648131230000|2022-03-24 14:13:50|357.95|355.05|357.88|354.98|357.95|355.05|357.88|354.98|8
1648131240000|2022-03-24 14:14:00|357.89|354.99|357.7|354.8|357.9|355|357.7|354.8|15
1648131250000|2022-03-24 14:14:10|357.66|354.76|357.75|354.85|357.75|354.85|357.66|354.76|13
1648131260000|2022-03-24 14:14:20|357.73|354.83|357.71|354.81|357.73|354.83|357.71|354.81|2
1648131270000|2022-03-24 14:14:30|357.72|354.82|357.83|354.93|357.83|354.93|357.72|354.82|4
1648131280000|2022-03-24 14:14:40|357.8|354.9|357.91|355.01|357.92|355.02|357.8|354.9|7
1648131290000|2022-03-24 14:14:50|357.9|355|357.83|354.93|357.9|355|357.79|354.89|10
1648131300000|2022-03-24 14:15:00|357.82|354.92|357.72|354.82|357.82|354.92|357.71|354.81|16
1648131310000|2022-03-24 14:15:10|357.71|354.81|357.72|354.82|357.73|354.83|357.71|354.81|16
1648131320000|2022-03-24 14:15:20|357.71|354.81|357.7|354.8|357.71|354.81|357.7|354.8|2
1648131330000|2022-03-24 14:15:30|357.69|354.79|357.69|354.79|357.69|354.79|357.69|354.79|1
1648131340000|2022-03-24 14:15:40|357.66|354.76|357.65|354.75|357.66|354.76|357.65|354.75|4
1648131350000|2022-03-24 14:15:50|357.63|354.73|357.65|354.75|357.65|354.75|357.63|354.73|2
1648131360000|2022-03-24 14:16:00|357.64|354.74|357.65|354.75|357.65|354.75|357.62|354.72|10
1648131370000|2022-03-24 14:16:10|357.64|354.74|357.64|354.74|357.65|354.75|357.64|354.74|3
1648131390000|2022-03-24 14:16:30|357.65|354.75|357.65|354.75|357.65|354.75|357.64|354.74|3
1648131400000|2022-03-24 14:16:40|357.64|354.74|357.65|354.75|357.65|354.75|357.63|354.73|10
1648131410000|2022-03-24 14:16:50|357.64|354.74|357.65|354.75|357.67|354.77|357.63|354.73|12
1648131420000|2022-03-24 14:17:00|357.62|354.72|357.67|354.77|357.67|354.77|357.62|354.72|14
1648131430000|2022-03-24 14:17:10|357.68|354.78|357.68|354.78|357.68|354.78|357.64|354.74|7
1648131440000|2022-03-24 14:17:20|357.67|354.77|357.63|354.73|357.68|354.78|357.63|354.73|9
1648131450000|2022-03-24 14:17:30|357.62|354.72|357.68|354.78|357.68|354.78|357.62|354.72|7
1648131460000|2022-03-24 14:17:40|357.7|354.8|357.73|354.83|357.75|354.85|357.7|354.8|8
1648131470000|2022-03-24 14:17:50|357.75|354.85|357.58|354.68|357.75|354.85|357.57|354.67|12
1648131480000|2022-03-24 14:18:00|357.59|354.69|357.61|354.71|357.61|354.71|357.59|354.69|3
1648131490000|2022-03-24 14:18:10|357.6|354.7|357.57|354.67|357.6|354.7|357.56|354.66|6
1648131500000|2022-03-24 14:18:20|357.58|354.68|357.55|354.65|357.58|354.68|357.55|354.65|6
1648131510000|2022-03-24 14:18:30|357.51|354.61|357.35|354.45|357.51|354.61|357.34|354.44|15
1648131520000|2022-03-24 14:18:40|357.36|354.46|357.26|354.36|357.36|354.46|357.26|354.36|9
1648131530000|2022-03-24 14:18:50|357.27|354.37|357.06|354.16|357.27|354.37|357.03|354.13|13
1648131540000|2022-03-24 14:19:00|357.04|354.14|356.98|354.08|357.04|354.14|356.97|354.07|11
1648131550000|2022-03-24 14:19:10|356.97|354.07|356.91|354.01|356.99|354.09|356.91|354.01|8
1648131560000|2022-03-24 14:19:20|356.92|354.02|356.82|353.92|356.92|354.02|356.79|353.89|19
1648131570000|2022-03-24 14:19:30|356.8|353.9|356.77|353.87|356.81|353.91|356.69|353.79|13
1648131580000|2022-03-24 14:19:40|356.76|353.86|356.78|353.88|356.78|353.88|356.76|353.86|6
1648131590000|2022-03-24 14:19:50|356.8|353.9|356.99|354.09|356.99|354.09|356.79|353.89|14
1648131600000|2022-03-24 14:20:00|356.97|354.07|357.19|354.29|357.25|354.35|356.97|354.07|24
1648131610000|2022-03-24 14:20:10|357.2|354.3|357.12|354.22|357.2|354.3|357.1|354.2|12
1648131620000|2022-03-24 14:20:20|357.11|354.21|357.03|354.13|357.11|354.21|357.02|354.12|10
1648131630000|2022-03-24 14:20:30|357.02|354.12|356.89|353.99|357.03|354.13|356.89|353.99|13
1648131640000|2022-03-24 14:20:40|356.87|353.97|356.84|353.94|356.87|353.97|356.84|353.94|10
1648131650000|2022-03-24 14:20:50|356.83|353.93|356.82|353.92|356.83|353.93|356.82|353.92|2
1648131660000|2022-03-24 14:21:00|356.83|353.93|356.9|354|356.94|354.04|356.82|353.92|12
1648131670000|2022-03-24 14:21:10|356.87|353.97|356.69|353.79|356.87|353.97|356.69|353.79|19
1648131680000|2022-03-24 14:21:20|356.68|353.78|356.66|353.76|356.69|353.79|356.66|353.76|5
1648131690000|2022-03-24 14:21:30|356.65|353.75|356.65|353.75|356.66|353.76|356.65|353.75|3
1648131700000|2022-03-24 14:21:40|356.61|353.71|356.6|353.7|356.62|353.72|356.6|353.7|4
1648131710000|2022-03-24 14:21:50|356.61|353.71|356.55|353.65|356.61|353.71|356.55|353.65|6
1648131720000|2022-03-24 14:22:00|356.56|353.66|356.57|353.67|356.6|353.7|356.56|353.66|8
1648131730000|2022-03-24 14:22:10|356.56|353.66|356.56|353.66|356.6|353.7|356.52|353.62|9
1648131740000|2022-03-24 14:22:20|356.55|353.65|356.57|353.67|356.57|353.67|356.55|353.65|3
1648131750000|2022-03-24 14:22:30|356.53|353.63|356.57|353.67|356.57|353.67|356.53|353.63|7
1648131760000|2022-03-24 14:22:40|356.56|353.66|356.57|353.67|356.57|353.67|356.56|353.66|4
1648131770000|2022-03-24 14:22:50|356.55|353.65|356.58|353.68|356.58|353.68|356.55|353.65|4
1648131780000|2022-03-24 14:23:00|356.56|353.66|356.57|353.67|356.57|353.67|356.56|353.66|2
1648131790000|2022-03-24 14:23:10|356.58|353.68|356.58|353.68|356.58|353.68|356.58|353.68|1
1648131800000|2022-03-24 14:23:20|356.57|353.67|356.59|353.69|356.6|353.7|356.57|353.67|8
1648131810000|2022-03-24 14:23:30|356.6|353.7|356.7|353.8|356.74|353.84|356.59|353.69|23
1648131820000|2022-03-24 14:23:40|356.68|353.78|356.68|353.78|356.76|353.86|356.67|353.77|17
1648131830000|2022-03-24 14:23:50|356.67|353.77|356.57|353.67|356.7|353.8|356.55|353.65|20
1648131840000|2022-03-24 14:24:00|356.54|353.64|356.55|353.65|356.57|353.67|356.49|353.59|18
1648131850000|2022-03-24 14:24:10|356.5|353.6|356.66|353.76|356.66|353.76|356.48|353.58|13
1648131860000|2022-03-24 14:24:20|356.65|353.75|356.5|353.6|356.66|353.76|356.49|353.59|16
1648131870000|2022-03-24 14:24:30|356.51|353.61|356.49|353.59|356.53|353.63|356.47|353.57|19
1648131880000|2022-03-24 14:24:40|356.48|353.58|356.5|353.6|356.51|353.61|356.46|353.56|10
1648131890000|2022-03-24 14:24:50|356.49|353.59|356.49|353.59|356.5|353.6|356.44|353.54|15
1648131900000|2022-03-24 14:25:00|356.48|353.58|356.56|353.66|356.57|353.67|356.45|353.55|16
1648131910000|2022-03-24 14:25:10|356.55|353.65|356.6|353.7|356.61|353.71|356.55|353.65|12
1648131920000|2022-03-24 14:25:20|356.59|353.69|356.65|353.75|356.65|353.75|356.57|353.67|11
1648131930000|2022-03-24 14:25:30|356.66|353.76|356.7|353.8|356.75|353.85|356.65|353.75|22
1648131940000|2022-03-24 14:25:40|356.71|353.81|356.69|353.79|356.75|353.85|356.68|353.78|17
1648131950000|2022-03-24 14:25:50|356.71|353.81|356.77|353.87|356.78|353.88|356.69|353.79|25
1648131960000|2022-03-24 14:26:00|356.76|353.86|356.74|353.84|356.77|353.87|356.7|353.8|11
1648131970000|2022-03-24 14:26:10|356.71|353.81|356.69|353.79|356.71|353.81|356.66|353.76|6
1648131980000|2022-03-24 14:26:20|356.68|353.78|356.68|353.78|356.69|353.79|356.67|353.77|9
1648131990000|2022-03-24 14:26:30|356.67|353.77|356.59|353.69|356.67|353.77|356.58|353.68|11
1648132000000|2022-03-24 14:26:40|356.6|353.7|356.6|353.7|356.6|353.7|356.6|353.7|1
1648132010000|2022-03-24 14:26:50|356.56|353.66|356.73|353.83|356.73|353.83|356.54|353.64|12
1648132020000|2022-03-24 14:27:00|356.74|353.84|356.73|353.83|356.77|353.87|356.72|353.82|13
1648132030000|2022-03-24 14:27:10|356.71|353.81|356.62|353.72|356.71|353.81|356.59|353.69|22
1648132040000|2022-03-24 14:27:20|356.6|353.7|356.59|353.69|356.61|353.71|356.59|353.69|7
1648132050000|2022-03-24 14:27:30|356.6|353.7|356.57|353.67|356.61|353.71|356.56|353.66|6
1648132060000|2022-03-24 14:27:40|356.58|353.68|356.48|353.58|356.58|353.68|356.48|353.58|15
1648132070000|2022-03-24 14:27:50|356.47|353.57|356.47|353.57|356.49|353.59|356.45|353.55|10
1648132080000|2022-03-24 14:28:00|356.48|353.58|356.48|353.58|356.48|353.58|356.47|353.57|5
1648132090000|2022-03-24 14:28:10|356.47|353.57|356.47|353.57|356.48|353.58|356.47|353.57|3
1648132100000|2022-03-24 14:28:20|356.48|353.58|356.48|353.58|356.5|353.6|356.47|353.57|6
1648132110000|2022-03-24 14:28:30|356.49|353.59|356.48|353.58|356.5|353.6|356.48|353.58|4
1648132120000|2022-03-24 14:28:40|356.49|353.59|356.49|353.59|356.49|353.59|356.48|353.58|5
1648132130000|2022-03-24 14:28:50|356.48|353.58|356.58|353.68|356.58|353.68|356.48|353.58|10
1648132140000|2022-03-24 14:29:00|356.59|353.69|356.61|353.71|356.66|353.76|356.59|353.69|15
1648132150000|2022-03-24 14:29:10|356.62|353.72|356.65|353.75|356.66|353.76|356.62|353.72|3
1648132160000|2022-03-24 14:29:20|356.67|353.77|356.67|353.77|356.7|353.8|356.67|353.77|3
1648132170000|2022-03-24 14:29:30|356.66|353.76|356.64|353.74|356.66|353.76|356.64|353.74|2
1648132180000|2022-03-24 14:29:40|356.65|353.75|356.58|353.68|356.65|353.75|356.56|353.66|11
1648132190000|2022-03-24 14:29:50|356.59|353.69|356.58|353.68|356.6|353.7|356.58|353.68|7
1648132200000|2022-03-24 14:30:00|356.57|353.67|356.56|353.66|356.58|353.68|356.56|353.66|4
1648132210000|2022-03-24 14:30:10|356.55|353.65|356.5|353.6|356.57|353.67|356.5|353.6|6
1648132220000|2022-03-24 14:30:20|356.48|353.58|356.41|353.51|356.48|353.58|356.41|353.51|7
1648132230000|2022-03-24 14:30:30|356.42|353.52|356.09|353.19|356.42|353.52|356.09|353.19|15
1648132240000|2022-03-24 14:30:40|356.05|353.15|356.01|353.11|356.07|353.17|355.92|353.02|18
1648132250000|2022-03-24 14:30:50|356|353.1|356.1|353.2|356.11|353.21|355.98|353.08|17
1648132260000|2022-03-24 14:31:00|356.11|353.21|356.23|353.33|356.26|353.36|356.11|353.21|17
1648132270000|2022-03-24 14:31:10|356.25|353.35|356.29|353.39|356.29|353.39|356.21|353.31|20
1648132280000|2022-03-24 14:31:20|356.28|353.38|356.24|353.34|356.3|353.4|356.24|353.34|4
1648132290000|2022-03-24 14:31:30|356.34|353.44|356.29|353.39|356.34|353.44|356.26|353.36|4
1648132300000|2022-03-24 14:31:40|356.28|353.38|356.15|353.25|356.33|353.43|356.15|353.25|13
1648132310000|2022-03-24 14:31:50|356.14|353.24|356.13|353.23|356.15|353.25|356.13|353.23|4
1648132320000|2022-03-24 14:32:00|356.14|353.24|356.12|353.22|356.15|353.25|356.11|353.21|16
1648132330000|2022-03-24 14:32:10|356.13|353.23|356.12|353.22|356.13|353.23|356.12|353.22|4
1648132340000|2022-03-24 14:32:20|356.13|353.23|356.14|353.24|356.14|353.24|356.12|353.22|4
1648132350000|2022-03-24 14:32:30|356.15|353.25|356.3|353.4|356.32|353.42|356.15|353.25|17
1648132360000|2022-03-24 14:32:40|356.32|353.42|356.49|353.59|356.49|353.59|356.29|353.39|26
1648132370000|2022-03-24 14:32:50|356.54|353.64|356.6|353.7|356.6|353.7|356.49|353.59|24
1648132380000|2022-03-24 14:33:00|356.59|353.69|356.62|353.72|356.62|353.72|356.56|353.66|18
1648132390000|2022-03-24 14:33:10|356.6|353.7|356.62|353.72|356.62|353.72|356.59|353.69|7
1648132400000|2022-03-24 14:33:20|356.63|353.73|356.58|353.68|356.63|353.73|356.57|353.67|16
1648132410000|2022-03-24 14:33:30|356.64|353.74|356.58|353.68|356.64|353.74|356.56|353.66|12
1648132420000|2022-03-24 14:33:40|356.59|353.69|356.63|353.73|356.63|353.73|356.57|353.67|16
1648132430000|2022-03-24 14:33:50|356.62|353.72|356.64|353.74|356.64|353.74|356.62|353.72|3
1648132440000|2022-03-24 14:34:00|356.63|353.73|356.65|353.75|356.65|353.75|356.63|353.73|3
1648132450000|2022-03-24 14:34:10|356.64|353.74|356.86|353.96|356.87|353.97|356.64|353.74|21
1648132460000|2022-03-24 14:34:20|356.87|353.97|356.83|353.93|356.87|353.97|356.82|353.92|14
1648132470000|2022-03-24 14:34:30|356.82|353.92|356.81|353.91|356.84|353.94|356.8|353.9|10
1648132480000|2022-03-24 14:34:40|356.82|353.92|356.81|353.91|356.82|353.92|356.8|353.9|4
1648132490000|2022-03-24 14:34:50|356.8|353.9|356.79|353.89|356.8|353.9|356.79|353.89|6
1648132500000|2022-03-24 14:35:00|356.8|353.9|356.79|353.89|356.8|353.9|356.79|353.89|2
1648132510000|2022-03-24 14:35:10|356.8|353.9|356.8|353.9|356.8|353.9|356.79|353.89|3
1648132520000|2022-03-24 14:35:20|356.79|353.89|356.8|353.9|356.8|353.9|356.78|353.88|8
1648132530000|2022-03-24 14:35:30|356.81|353.91|356.76|353.86|356.81|353.91|356.74|353.84|12
1648132540000|2022-03-24 14:35:40|356.77|353.87|356.76|353.86|356.77|353.87|356.7|353.8|18
1648132550000|2022-03-24 14:35:50|356.73|353.83|356.58|353.68|356.79|353.89|356.58|353.68|21
1648132560000|2022-03-24 14:36:00|356.59|353.69|356.56|353.66|356.6|353.7|356.56|353.66|10
1648132580000|2022-03-24 14:36:20|356.57|353.67|356.57|353.67|356.57|353.67|356.57|353.67|1
1648132590000|2022-03-24 14:36:30|356.59|353.69|356.6|353.7|356.61|353.71|356.59|353.69|5
1648132600000|2022-03-24 14:36:40|356.61|353.71|356.61|353.71|356.65|353.75|356.59|353.69|12
1648132610000|2022-03-24 14:36:50|356.58|353.68|356.61|353.71|356.61|353.71|356.58|353.68|2
1648132620000|2022-03-24 14:37:00|356.62|353.72|356.62|353.72|356.62|353.72|356.58|353.68|8
1648132630000|2022-03-24 14:37:10|356.6|353.7|356.67|353.77|356.67|353.77|356.6|353.7|5
1648132640000|2022-03-24 14:37:20|356.61|353.71|356.61|353.71|356.61|353.71|356.61|353.71|1
1648132650000|2022-03-24 14:37:30|356.68|353.78|356.79|353.89|356.8|353.9|356.65|353.75|21
1648132660000|2022-03-24 14:37:40|356.85|353.95|356.77|353.87|356.85|353.95|356.77|353.87|14
1648132670000|2022-03-24 14:37:50|356.76|353.86|356.77|353.87|356.77|353.87|356.76|353.86|4
1648132680000|2022-03-24 14:38:00|356.76|353.86|356.71|353.81|356.77|353.87|356.71|353.81|6
1648132690000|2022-03-24 14:38:10|356.72|353.82|356.7|353.8|356.72|353.82|356.7|353.8|6
1648132700000|2022-03-24 14:38:20|356.72|353.82|356.6|353.7|356.72|353.82|356.55|353.65|16
1648132710000|2022-03-24 14:38:30|356.58|353.68|356.54|353.64|356.58|353.68|356.48|353.58|9
1648132720000|2022-03-24 14:38:40|356.56|353.66|356.58|353.68|356.59|353.69|356.55|353.65|8
1648132730000|2022-03-24 14:38:50|356.59|353.69|356.64|353.74|356.64|353.74|356.59|353.69|7
1648132740000|2022-03-24 14:39:00|356.63|353.73|356.64|353.74|356.64|353.74|356.62|353.72|10
1648132750000|2022-03-24 14:39:10|356.63|353.73|356.63|353.73|356.64|353.74|356.62|353.72|10
1648132760000|2022-03-24 14:39:20|356.65|353.75|356.84|353.94|356.84|353.94|356.65|353.75|15
1648132770000|2022-03-24 14:39:30|356.86|353.96|356.99|354.09|357|354.1|356.86|353.96|9
1648132780000|2022-03-24 14:39:40|357.03|354.13|357.14|354.24|357.16|354.26|357.03|354.13|11
1648132790000|2022-03-24 14:39:50|357.15|354.25|357.13|354.23|357.15|354.25|357.13|354.23|2
1648132800000|2022-03-24 14:40:00|357.14|354.24|357.32|354.42|357.32|354.42|357.14|354.24|14
1648132810000|2022-03-24 14:40:10|357.43|354.53|357.39|354.49|357.43|354.53|357.32|354.42|14
1648132820000|2022-03-24 14:40:20|357.37|354.47|357.33|354.43|357.37|354.47|357.31|354.41|18
1648132830000|2022-03-24 14:40:30|357.35|354.45|357.32|354.42|357.35|354.45|357.32|354.42|8
1648132840000|2022-03-24 14:40:40|357.33|354.43|357.33|354.43|357.33|354.43|357.32|354.42|3
1648132850000|2022-03-24 14:40:50|357.32|354.42|357.33|354.43|357.34|354.44|357.26|354.36|17
1648132860000|2022-03-24 14:41:00|357.36|354.46|357.32|354.42|357.36|354.46|357.31|354.41|15
1648132870000|2022-03-24 14:41:10|357.38|354.48|357.39|354.49|357.41|354.51|357.36|354.46|17
1648132880000|2022-03-24 14:41:20|357.4|354.5|357.36|354.46|357.4|354.5|357.32|354.42|12
1648132900000|2022-03-24 14:41:40|357.31|354.41|357.18|354.28|357.31|354.41|357.18|354.28|7
1648132910000|2022-03-24 14:41:50|357.19|354.29|357.23|354.33|357.26|354.36|357.18|354.28|9
1648132920000|2022-03-24 14:42:00|357.2|354.3|357.1|354.2|357.2|354.3|357.09|354.19|8
1648132930000|2022-03-24 14:42:10|357.09|354.19|357.11|354.21|357.19|354.29|357.09|354.19|11
1648132940000|2022-03-24 14:42:20|357.12|354.22|357.15|354.25|357.15|354.25|357.12|354.22|2
1648132950000|2022-03-24 14:42:30|357.14|354.24|357.17|354.27|357.17|354.27|357.14|354.24|3
1648132960000|2022-03-24 14:42:40|357.16|354.26|357.15|354.25|357.16|354.26|357.12|354.22|7
1648132970000|2022-03-24 14:42:50|357.13|354.23|357.09|354.19|357.13|354.23|357.07|354.17|6
1648132980000|2022-03-24 14:43:00|357.1|354.2|357.08|354.18|357.11|354.21|357.08|354.18|6
1648132990000|2022-03-24 14:43:10|357.1|354.2|357.19|354.29|357.26|354.36|357.08|354.18|21
1648133000000|2022-03-24 14:43:20|357.25|354.35|357.27|354.37|357.37|354.47|357.22|354.32|19
1648133010000|2022-03-24 14:43:30|357.28|354.38|357.48|354.58|357.49|354.59|357.28|354.38|21
1648133020000|2022-03-24 14:43:40|357.47|354.57|357.37|354.47|357.5|354.6|357.36|354.46|21
1648133030000|2022-03-24 14:43:50|357.36|354.46|357.39|354.49|357.42|354.52|357.34|354.44|14
1648133040000|2022-03-24 14:44:00|357.4|354.5|357.47|354.57|357.55|354.65|357.38|354.48|21
1648133050000|2022-03-24 14:44:10|357.54|354.64|357.56|354.66|357.58|354.68|357.5|354.6|13
1648133060000|2022-03-24 14:44:20|357.58|354.68|357.76|354.86|357.77|354.87|357.58|354.68|20
1648133070000|2022-03-24 14:44:30|357.75|354.85|357.7|354.8|357.76|354.86|357.66|354.76|18
1648133080000|2022-03-24 14:44:40|357.67|354.77|357.7|354.8|357.7|354.8|357.66|354.76|11
1648133090000|2022-03-24 14:44:50|357.67|354.77|357.7|354.8|357.7|354.8|357.66|354.76|8
1648133100000|2022-03-24 14:45:00|357.71|354.81|357.75|354.85|357.75|354.85|357.71|354.81|14
1648133110000|2022-03-24 14:45:10|357.76|354.86|357.79|354.89|357.86|354.96|357.75|354.85|14
1648133120000|2022-03-24 14:45:20|357.76|354.86|357.81|354.91|357.9|355|357.72|354.82|20
1648133130000|2022-03-24 14:45:30|357.8|354.9|357.8|354.9|357.8|354.9|357.8|354.9|1
1648133140000|2022-03-24 14:45:40|357.77|354.87|358.01|355.11|358.01|355.11|357.75|354.85|30
1648133150000|2022-03-24 14:45:50|358|355.1|358.09|355.19|358.11|355.21|357.94|355.04|21
1648133160000|2022-03-24 14:46:00|358.07|355.17|358.17|355.27|358.18|355.28|358.07|355.17|17
1648133170000|2022-03-24 14:46:10|358.19|355.29|358.21|355.31|358.21|355.31|358.17|355.27|8
1648133180000|2022-03-24 14:46:20|358.2|355.3|358.18|355.28|358.21|355.31|358.18|355.28|6
1648133190000|2022-03-24 14:46:30|358.28|355.38|358.43|355.53|358.43|355.53|358.28|355.38|15
1648133200000|2022-03-24 14:46:40|358.42|355.52|358.39|355.49|358.42|355.52|358.35|355.45|7
1648133210000|2022-03-24 14:46:50|358.44|355.54|358.93|356.03|359.21|356.31|358.44|355.54|21
1648133220000|2022-03-24 14:47:00|358.95|356.05|360.25|357.35|360.25|357.35|358.95|356.05|35
1648133230000|2022-03-24 14:47:10|360.09|357.19|361.5|358.6|361.53|358.63|360.09|357.19|37
1648133240000|2022-03-24 14:47:20|361.52|358.62|361.03|358.13|361.81|358.91|361.02|358.12|35
1648133250000|2022-03-24 14:47:30|360.97|358.07|361.06|358.16|361.34|358.44|360.96|358.06|36
1648133260000|2022-03-24 14:47:40|361.05|358.15|360.57|357.67|361.07|358.17|360.57|357.67|35
1648133270000|2022-03-24 14:47:50|360.55|357.65|360.91|358.01|360.93|358.03|360.27|357.37|34
1648133280000|2022-03-24 14:48:00|361.01|358.11|361.46|358.56|361.57|358.67|360.89|357.99|38
1648133290000|2022-03-24 14:48:10|361.43|358.53|361.87|358.97|361.97|359.07|361.43|358.53|36
1648133300000|2022-03-24 14:48:20|361.83|358.93|361.12|358.22|361.84|358.94|361.1|358.2|37
1648133310000|2022-03-24 14:48:30|361.1|358.2|360.72|357.82|361.1|358.2|360.68|357.78|34
1648133320000|2022-03-24 14:48:40|360.77|357.87|360.43|357.53|360.83|357.93|360.43|357.53|35
1648133330000|2022-03-24 14:48:50|360.42|357.52|360.89|357.99|361.01|358.11|360.38|357.48|33
1648133340000|2022-03-24 14:49:00|360.88|357.98|361.26|358.36|361.27|358.37|360.88|357.98|32
1648133350000|2022-03-24 14:49:10|361.23|358.33|360.97|358.07|361.23|358.33|360.97|358.07|34
1648133360000|2022-03-24 14:49:20|360.98|358.08|361.05|358.15|361.2|358.3|360.89|357.99|30
1648133370000|2022-03-24 14:49:30|361.06|358.16|360.73|357.83|361.07|358.17|360.73|357.83|28
1648133380000|2022-03-24 14:49:40|360.7|357.8|360.81|357.91|360.81|357.91|360.46|357.56|30
1648133390000|2022-03-24 14:49:50|360.83|357.93|361.09|358.19|361.12|358.22|360.78|357.88|29
1648133400000|2022-03-24 14:50:00|361.05|358.15|360.53|357.63|361.13|358.23|360.52|357.62|34
1648133410000|2022-03-24 14:50:10|360.56|357.66|360.89|357.99|360.96|358.06|360.51|357.61|35
1648133420000|2022-03-24 14:50:20|360.95|358.05|360.94|358.04|360.98|358.08|360.9|358|31
1648133430000|2022-03-24 14:50:30|360.93|358.03|361.02|358.12|361.12|358.22|360.93|358.03|27
1648133440000|2022-03-24 14:50:40|361.09|358.19|361.04|358.14|361.09|358.19|360.91|358.01|32
1648133450000|2022-03-24 14:50:50|361.01|358.11|361.01|358.11|361.03|358.13|360.9|358|30
1648133460000|2022-03-24 14:51:00|360.96|358.06|360.94|358.04|361.02|358.12|360.94|358.04|29
1648133470000|2022-03-24 14:51:10|360.97|358.07|360.33|357.43|360.97|358.07|360.33|357.43|30
1648133480000|2022-03-24 14:51:20|360.31|357.41|360.13|357.23|360.31|357.41|360.09|357.19|31
1648133490000|2022-03-24 14:51:30|360.1|357.2|360.16|357.26|360.17|357.27|360.08|357.18|25
1648133500000|2022-03-24 14:51:40|360.17|357.27|360.33|357.43|360.4|357.5|360.17|357.27|24
1648133510000|2022-03-24 14:51:50|360.37|357.47|360.29|357.39|360.38|357.48|360.24|357.34|21
1648133520000|2022-03-24 14:52:00|360.3|357.4|360.09|357.19|360.3|357.4|360.07|357.17|28
1648133530000|2022-03-24 14:52:10|360.1|357.2|360.04|357.14|360.17|357.27|360.04|357.14|27
1648133540000|2022-03-24 14:52:20|360.03|357.13|359.94|357.04|360.05|357.15|359.94|357.04|22
1648133550000|2022-03-24 14:52:30|359.93|357.03|359.91|357.01|360|357.1|359.9|357|25
1648133560000|2022-03-24 14:52:40|359.93|357.03|359.83|356.93|359.93|357.03|359.82|356.92|17
1648133570000|2022-03-24 14:52:50|359.82|356.92|359.86|356.96|359.87|356.97|359.79|356.89|12
1648133580000|2022-03-24 14:53:00|359.85|356.95|360.15|357.25|360.15|357.25|359.84|356.94|27
1648133590000|2022-03-24 14:53:10|360.14|357.24|360.09|357.19|360.15|357.25|360.03|357.13|27
1648133600000|2022-03-24 14:53:20|360.12|357.22|360.17|357.27|360.2|357.3|360.12|357.22|16
1648133610000|2022-03-24 14:53:30|360.16|357.26|360.12|357.22|360.2|357.3|360.11|357.21|30
1648133620000|2022-03-24 14:53:40|360.11|357.21|360.16|357.26|360.16|357.26|360.1|357.2|12
1648133630000|2022-03-24 14:53:50|360.19|357.29|360.13|357.23|360.21|357.31|360.13|357.23|19
1648133640000|2022-03-24 14:54:00|360.14|357.24|360.17|357.27|360.2|357.3|360.14|357.24|31
1648133650000|2022-03-24 14:54:10|360.19|357.29|360.54|357.64|360.58|357.68|360.18|357.28|30
1648133660000|2022-03-24 14:54:20|360.55|357.65|360.52|357.62|360.55|357.65|360.48|357.58|30
1648133670000|2022-03-24 14:54:30|360.53|357.63|360.6|357.7|360.65|357.75|360.52|357.62|31
1648133680000|2022-03-24 14:54:40|360.58|357.68|360.69|357.79|360.76|357.86|360.58|357.68|22
1648133690000|2022-03-24 14:54:50|360.7|357.8|360.85|357.95|360.89|357.99|360.69|357.79|22
1648133700000|2022-03-24 14:55:00|360.82|357.92|360.93|358.03|361.01|358.11|360.8|357.9|31
1648133710000|2022-03-24 14:55:10|360.94|358.04|360.76|357.86|360.96|358.06|360.76|357.86|27
1648133720000|2022-03-24 14:55:20|360.73|357.83|360.82|357.92|360.82|357.92|360.7|357.8|22
1648133730000|2022-03-24 14:55:30|360.78|357.88|360.84|357.94|360.85|357.95|360.76|357.86|21
1648133740000|2022-03-24 14:55:40|360.81|357.91|360.73|357.83|360.81|357.91|360.7|357.8|24
1648133750000|2022-03-24 14:55:50|360.75|357.85|360.75|357.85|360.79|357.89|360.7|357.8|20
1648133760000|2022-03-24 14:56:00|360.76|357.86|360.66|357.76|360.77|357.87|360.65|357.75|32
1648133770000|2022-03-24 14:56:10|360.67|357.77|360.56|357.66|360.67|357.77|360.48|357.58|33
1648133780000|2022-03-24 14:56:20|360.57|357.67|360.58|357.68|360.6|357.7|360.48|357.58|24
1648133790000|2022-03-24 14:56:30|360.54|357.64|360.52|357.62|360.58|357.68|360.46|357.56|27
1648133800000|2022-03-24 14:56:40|360.55|357.65|360.61|357.71|360.64|357.74|360.45|357.55|21
1648133810000|2022-03-24 14:56:50|360.6|357.7|360.6|357.7|360.64|357.74|360.56|357.66|14
1648133820000|2022-03-24 14:57:00|360.61|357.71|360.74|357.84|360.77|357.87|360.59|357.69|31
1648133830000|2022-03-24 14:57:10|360.77|357.87|361.23|358.33|361.49|358.59|360.77|357.87|32
1648133840000|2022-03-24 14:57:20|361.21|358.31|361.27|358.37|361.49|358.59|361.21|358.31|33
1648133850000|2022-03-24 14:57:30|361.25|358.35|361.36|358.46|361.36|358.46|361.21|358.31|26
1648133860000|2022-03-24 14:57:40|361.38|358.48|361.38|358.48|361.41|358.51|361.31|358.41|25
1648133870000|2022-03-24 14:57:50|361.37|358.47|361.35|358.45|361.48|358.58|361.32|358.42|21
1648133880000|2022-03-24 14:58:00|361.36|358.46|361.63|358.73|361.64|358.74|361.32|358.42|34
1648133890000|2022-03-24 14:58:10|361.61|358.71|361.53|358.63|361.64|358.74|361.48|358.58|32
1648133900000|2022-03-24 14:58:20|361.54|358.64|361.67|358.77|361.75|358.85|361.54|358.64|28
1648133910000|2022-03-24 14:58:30|361.6|358.7|361.64|358.74|361.72|358.82|361.56|358.66|27
1648133920000|2022-03-24 14:58:40|361.61|358.71|361.72|358.82|361.74|358.84|361.61|358.71|22
1648133930000|2022-03-24 14:58:50|361.73|358.83|361.65|358.75|361.83|358.93|361.64|358.74|25
1648133940000|2022-03-24 14:59:00|361.64|358.74|361.81|358.91|361.82|358.92|361.64|358.74|23
1648133950000|2022-03-24 14:59:10|361.79|358.89|361.78|358.88|361.83|358.93|361.73|358.83|17
1648133960000|2022-03-24 14:59:20|361.79|358.89|361.82|358.92|361.86|358.96|361.7|358.8|18
1648133970000|2022-03-24 14:59:30|361.83|358.93|361.84|358.94|361.9|359|361.81|358.91|26
1648133980000|2022-03-24 14:59:40|361.87|358.97|361.86|358.96|361.88|358.98|361.8|358.9|27
1648133990000|2022-03-24 14:59:50|361.87|358.97|362.17|359.27|362.17|359.27|361.83|358.93|24
1648134000000|2022-03-24 15:00:00|362.2|359.3|362.96|360.06|363.01|360.11|362.2|359.3|31
1648134010000|2022-03-24 15:00:10|362.91|360.01|363.22|360.32|363.27|360.37|362.69|359.79|36
1648134020000|2022-03-24 15:00:20|363.24|360.34|362.93|360.03|363.3|360.4|362.71|359.81|37
1648134030000|2022-03-24 15:00:30|363.1|360.2|362.86|359.96|363.1|360.2|362.83|359.93|20
1648134040000|2022-03-24 15:00:40|362.79|359.89|362.12|359.22|362.79|359.89|362.12|359.22|29
1648134050000|2022-03-24 15:00:50|362.11|359.21|361.79|358.89|362.11|359.21|361.7|358.8|30
1648134060000|2022-03-24 15:01:00|361.84|358.94|362.33|359.43|362.33|359.43|361.74|358.84|32
1648134070000|2022-03-24 15:01:10|362.34|359.44|362.45|359.55|362.8|359.9|362.34|359.44|36
1648134080000|2022-03-24 15:01:20|362.41|359.51|362.39|359.49|362.52|359.62|362.18|359.28|32
1648134090000|2022-03-24 15:01:30|362.38|359.48|362.29|359.39|362.54|359.64|362.18|359.28|37
1648134100000|2022-03-24 15:01:40|362.28|359.38|362.03|359.13|362.28|359.38|361.91|359.01|33
1648134110000|2022-03-24 15:01:50|362|359.1|361.82|358.92|362.2|359.3|361.82|358.92|32
1648134120000|2022-03-24 15:02:00|361.83|358.93|361.98|359.08|361.98|359.08|361.73|358.83|35
1648134130000|2022-03-24 15:02:10|362.08|359.18|362.1|359.2|362.25|359.35|362.02|359.12|30
1648134140000|2022-03-24 15:02:20|362.2|359.3|362.49|359.59|362.49|359.59|362.12|359.22|30
1648134150000|2022-03-24 15:02:30|362.57|359.67|362.55|359.65|362.59|359.69|362.39|359.49|33
1648134160000|2022-03-24 15:02:40|362.54|359.64|362.41|359.51|362.65|359.75|362.38|359.48|32
1648134170000|2022-03-24 15:02:50|362.4|359.5|362.22|359.32|362.42|359.52|362.19|359.29|27
1648134180000|2022-03-24 15:03:00|362.21|359.31|362.19|359.29|362.25|359.35|362.14|359.24|27
1648134190000|2022-03-24 15:03:10|362.21|359.31|362.12|359.22|362.27|359.37|362.09|359.19|21
1648134200000|2022-03-24 15:03:20|362.13|359.23|362.3|359.4|362.38|359.48|362.11|359.21|25
1648134210000|2022-03-24 15:03:30|362.32|359.42|362.3|359.4|362.33|359.43|362.17|359.27|28
1648134220000|2022-03-24 15:03:40|362.29|359.39|362.32|359.42|362.36|359.46|362.24|359.34|28
1648134230000|2022-03-24 15:03:50|362.35|359.45|362.35|359.45|362.46|359.56|362.32|359.42|25
1648134240000|2022-03-24 15:04:00|362.34|359.44|362.53|359.63|362.53|359.63|362.34|359.44|17
1648134250000|2022-03-24 15:04:10|362.55|359.65|362.59|359.69|362.61|359.71|362.49|359.59|24
1648134260000|2022-03-24 15:04:20|362.61|359.71|362.55|359.65|362.61|359.71|362.48|359.58|28
1648134270000|2022-03-24 15:04:30|362.54|359.64|362.44|359.54|362.58|359.68|362.44|359.54|24
1648134280000|2022-03-24 15:04:40|362.45|359.55|362.67|359.77|362.75|359.85|362.43|359.53|26
1648134290000|2022-03-24 15:04:50|362.62|359.72|362.66|359.76|362.69|359.79|362.62|359.72|11
1648134300000|2022-03-24 15:05:00|362.65|359.75|362.63|359.73|362.7|359.8|362.62|359.72|13
1648134310000|2022-03-24 15:05:10|362.65|359.75|362.66|359.76|362.69|359.79|362.6|359.7|28
1648134320000|2022-03-24 15:05:20|362.61|359.71|362.64|359.74|362.7|359.8|362.59|359.69|32
1648134330000|2022-03-24 15:05:30|362.68|359.78|362.62|359.72|362.68|359.78|362.62|359.72|22
1648134340000|2022-03-24 15:05:40|362.66|359.76|362.67|359.77|362.68|359.78|362.63|359.73|23
1648134350000|2022-03-24 15:05:50|362.62|359.72|362.59|359.69|362.66|359.76|362.59|359.69|21
1648134360000|2022-03-24 15:06:00|362.58|359.68|362.57|359.67|362.61|359.71|362.53|359.63|29
1648134370000|2022-03-24 15:06:10|362.56|359.66|362.54|359.64|362.58|359.68|362.49|359.59|21
1648134380000|2022-03-24 15:06:20|362.57|359.67|362.6|359.7|362.65|359.75|362.52|359.62|27
1648134390000|2022-03-24 15:06:30|362.55|359.65|362.37|359.47|362.6|359.7|362.37|359.47|25
1648134400000|2022-03-24 15:06:40|362.3|359.4|361.84|358.94|362.3|359.4|361.61|358.71|32
1648134410000|2022-03-24 15:06:50|361.86|358.96|362.07|359.17|362.12|359.22|361.85|358.95|25
1648134420000|2022-03-24 15:07:00|362.06|359.16|361.77|358.87|362.06|359.16|361.77|358.87|33
1648134430000|2022-03-24 15:07:10|361.78|358.88|361.75|358.85|361.82|358.92|361.74|358.84|28
1648134440000|2022-03-24 15:07:20|361.77|358.87|361.81|358.91|361.89|358.99|361.72|358.82|30
1648134450000|2022-03-24 15:07:30|361.82|358.92|361.81|358.91|361.86|358.96|361.79|358.89|23
1648134460000|2022-03-24 15:07:40|361.82|358.92|361.95|359.05|361.95|359.05|361.81|358.91|23
1648134470000|2022-03-24 15:07:50|361.94|359.04|361.79|358.89|361.95|359.05|361.75|358.85|29
1648134480000|2022-03-24 15:08:00|361.8|358.9|361.82|358.92|361.83|358.93|361.79|358.89|23
1648134490000|2022-03-24 15:08:10|361.79|358.89|361.83|358.93|361.88|358.98|361.77|358.87|24
1648134500000|2022-03-24 15:08:20|361.84|358.94|361.83|358.93|361.85|358.95|361.78|358.88|22
1648134510000|2022-03-24 15:08:30|361.84|358.94|361.57|358.67|361.88|358.98|361.54|358.64|34
1648134520000|2022-03-24 15:08:40|361.55|358.65|361.48|358.58|361.62|358.72|361.46|358.56|25
1648134530000|2022-03-24 15:08:50|361.46|358.56|361.38|358.48|361.47|358.57|361.36|358.46|18
1648134540000|2022-03-24 15:09:00|361.37|358.47|361.27|358.37|361.37|358.47|361.22|358.32|21
1648134550000|2022-03-24 15:09:10|361.29|358.39|361.37|358.47|361.38|358.48|361.24|358.34|26
1648134560000|2022-03-24 15:09:20|361.36|358.46|361.5|358.6|361.5|358.6|361.35|358.45|22
1648134570000|2022-03-24 15:09:30|361.49|358.59|361.57|358.67|361.61|358.71|361.47|358.57|26
1648134580000|2022-03-24 15:09:40|361.56|358.66|361.56|358.66|361.58|358.68|361.56|358.66|5
1648134590000|2022-03-24 15:09:50|361.57|358.67|361.51|358.61|361.57|358.67|361.49|358.59|10
1648134600000|2022-03-24 15:10:00|361.49|358.59|361.38|358.48|361.49|358.59|361.38|358.48|19
1648134610000|2022-03-24 15:10:10|361.35|358.45|361.36|358.46|361.49|358.59|361.35|358.45|11
1648134620000|2022-03-24 15:10:20|361.32|358.42|361.34|358.44|361.34|358.44|361.17|358.27|28
1648134630000|2022-03-24 15:10:30|361.35|358.45|361.44|358.54|361.44|358.54|361.3|358.4|24
1648134640000|2022-03-24 15:10:40|361.46|358.56|361.53|358.63|361.54|358.64|361.3|358.4|25
1648134650000|2022-03-24 15:10:50|361.52|358.62|361.59|358.69|361.64|358.74|361.52|358.62|28
1648134660000|2022-03-24 15:11:00|361.6|358.7|362.14|359.24|362.28|359.38|361.55|358.65|32
1648134670000|2022-03-24 15:11:10|362.22|359.32|362.28|359.38|362.31|359.41|362.14|359.24|27
1648134680000|2022-03-24 15:11:20|362.29|359.39|362.4|359.5|362.4|359.5|362.29|359.39|12
1648134690000|2022-03-24 15:11:30|362.41|359.51|362.54|359.64|362.58|359.68|362.39|359.49|15
1648134700000|2022-03-24 15:11:40|362.52|359.62|362.56|359.66|362.56|359.66|362.32|359.42|27
1648134710000|2022-03-24 15:11:50|362.58|359.68|362.78|359.88|362.82|359.92|362.58|359.68|21
1648134720000|2022-03-24 15:12:00|362.79|359.89|362.78|359.88|362.84|359.94|362.71|359.81|24
1648134730000|2022-03-24 15:12:10|362.82|359.92|362.77|359.87|362.83|359.93|362.72|359.82|22
1648134740000|2022-03-24 15:12:20|362.76|359.86|362.99|360.09|363.02|360.12|362.76|359.86|33
1648134750000|2022-03-24 15:12:30|363.01|360.11|362.84|359.94|363.01|360.11|362.75|359.85|30
1648134760000|2022-03-24 15:12:40|362.85|359.95|362.86|359.96|362.9|360|362.81|359.91|29
1648134770000|2022-03-24 15:12:50|362.81|359.91|362.65|359.75|362.82|359.92|362.64|359.74|28
1648134780000|2022-03-24 15:13:00|362.66|359.76|362.8|359.9|362.8|359.9|362.66|359.76|23
1648134790000|2022-03-24 15:13:10|362.81|359.91|362.79|359.89|362.88|359.98|362.74|359.84|30
1648134800000|2022-03-24 15:13:20|362.78|359.88|362.85|359.95|362.89|359.99|362.75|359.85|30
1648134810000|2022-03-24 15:13:30|362.86|359.96|362.92|360.02|362.96|360.06|362.81|359.91|26
1648134820000|2022-03-24 15:13:40|362.93|360.03|363.15|360.25|363.23|360.33|362.93|360.03|21
1648134830000|2022-03-24 15:13:50|363.16|360.26|362.94|360.04|363.18|360.28|362.94|360.04|19
1648134840000|2022-03-24 15:14:00|362.93|360.03|362.89|359.99|362.93|360.03|362.86|359.96|12
1648134850000|2022-03-24 15:14:10|362.88|359.98|363|360.1|363.03|360.13|362.88|359.98|25
1648134860000|2022-03-24 15:14:20|362.99|360.09|362.99|360.09|363.07|360.17|362.91|360.01|30
1648134870000|2022-03-24 15:14:30|363|360.1|362.96|360.06|363.01|360.11|362.92|360.02|27
1648134880000|2022-03-24 15:14:40|362.97|360.07|363.15|360.25|363.21|360.31|362.95|360.05|27
1648134890000|2022-03-24 15:14:50|363.16|360.26|363.08|360.18|363.16|360.26|363.07|360.17|22
1648134900000|2022-03-24 15:15:00|363.09|360.19|363.24|360.34|363.27|360.37|363.09|360.19|27
1648134910000|2022-03-24 15:15:10|363.23|360.33|363.16|360.26|363.27|360.37|363.16|360.26|30
1648134920000|2022-03-24 15:15:20|363.17|360.27|363.01|360.11|363.17|360.27|362.94|360.04|21
1648134930000|2022-03-24 15:15:30|363|360.1|362.89|359.99|363.01|360.11|362.87|359.97|23
1648134940000|2022-03-24 15:15:40|362.91|360.01|363.01|360.11|363.01|360.11|362.88|359.98|22
1648134950000|2022-03-24 15:15:50|363|360.1|362.95|360.05|363|360.1|362.91|360.01|14
1648134960000|2022-03-24 15:16:00|362.93|360.03|362.8|359.9|362.95|360.05|362.8|359.9|16
1648134970000|2022-03-24 15:16:10|362.81|359.91|362.82|359.92|362.82|359.92|362.71|359.81|11
1648134980000|2022-03-24 15:16:20|362.83|359.93|362.81|359.91|362.85|359.95|362.79|359.89|22
1648134990000|2022-03-24 15:16:30|362.83|359.93|362.67|359.77|362.85|359.95|362.64|359.74|28
1648135000000|2022-03-24 15:16:40|362.68|359.78|362.58|359.68|362.77|359.87|362.56|359.66|28
1648135010000|2022-03-24 15:16:50|362.57|359.67|361.89|358.99|362.65|359.75|361.81|358.91|24
1648135020000|2022-03-24 15:17:00|361.9|359|362.1|359.2|362.1|359.2|361.86|358.96|28
1648135030000|2022-03-24 15:17:10|362.05|359.15|362.09|359.19|362.12|359.22|362|359.1|25
1648135040000|2022-03-24 15:17:20|362.11|359.21|362.05|359.15|362.14|359.24|362.05|359.15|16
1648135050000|2022-03-24 15:17:30|362.08|359.18|362.2|359.3|362.53|359.63|362.08|359.18|27
1648135060000|2022-03-24 15:17:40|362.16|359.26|362.08|359.18|362.23|359.33|362.08|359.18|25
1648135070000|2022-03-24 15:17:50|362.07|359.17|361.96|359.06|362.13|359.23|361.96|359.06|31
1648135080000|2022-03-24 15:18:00|361.98|359.08|362.18|359.28|362.34|359.44|361.97|359.07|28
1648135090000|2022-03-24 15:18:10|362.17|359.27|362.03|359.13|362.2|359.3|362.03|359.13|23
1648135100000|2022-03-24 15:18:20|362.05|359.15|361.79|358.89|362.05|359.15|361.78|358.88|34
1648135110000|2022-03-24 15:18:30|361.8|358.9|361.72|358.82|361.95|359.05|361.72|358.82|26
1648135120000|2022-03-24 15:18:40|361.77|358.87|361.8|358.9|361.85|358.95|361.71|358.81|22
1648135130000|2022-03-24 15:18:50|361.84|358.94|361.99|359.09|362|359.1|361.82|358.92|22
1648135140000|2022-03-24 15:19:00|362.04|359.14|361.92|359.02|362.04|359.14|361.86|358.96|28
1648135150000|2022-03-24 15:19:10|361.9|359|361.92|359.02|361.96|359.06|361.9|359|19
1648135160000|2022-03-24 15:19:20|361.94|359.04|361.95|359.05|361.95|359.05|361.89|358.99|11
1648135170000|2022-03-24 15:19:30|361.97|359.07|362.2|359.3|362.24|359.34|361.97|359.07|25
1648135180000|2022-03-24 15:19:40|362.23|359.33|362.2|359.3|362.23|359.33|362.17|359.27|15
1648135190000|2022-03-24 15:19:50|362.19|359.29|362.22|359.32|362.22|359.32|362.12|359.22|14
1648135200000|2022-03-24 15:20:00|362.21|359.31|362.21|359.31|362.3|359.4|362.2|359.3|22
1648135210000|2022-03-24 15:20:10|362.2|359.3|362.26|359.36|362.27|359.37|362.13|359.23|23
1648135220000|2022-03-24 15:20:20|362.27|359.37|362.31|359.41|362.32|359.42|362.26|359.36|24
1648135230000|2022-03-24 15:20:30|362.29|359.39|362.24|359.34|362.29|359.39|362.23|359.33|19
1648135240000|2022-03-24 15:20:40|362.23|359.33|361.83|358.93|362.24|359.34|361.83|358.93|22
1648135250000|2022-03-24 15:20:50|361.82|358.92|361.69|358.79|361.82|358.92|361.69|358.79|27
1648135260000|2022-03-24 15:21:00|361.72|358.82|361.76|358.86|361.8|358.9|361.7|358.8|26
1648135270000|2022-03-24 15:21:10|361.75|358.85|361.89|358.99|361.94|359.04|361.75|358.85|21
1648135280000|2022-03-24 15:21:20|361.82|358.92|361.94|359.04|362.02|359.12|361.82|358.92|22
1648135290000|2022-03-24 15:21:30|362.04|359.14|362.09|359.19|362.09|359.19|361.95|359.05|13
1648135300000|2022-03-24 15:21:40|362.02|359.12|361.99|359.09|362.03|359.13|361.97|359.07|9
1648135310000|2022-03-24 15:21:50|361.97|359.07|361.89|358.99|361.99|359.09|361.89|358.99|14
1648135320000|2022-03-24 15:22:00|361.88|358.98|361.92|359.02|361.98|359.08|361.86|358.96|19
1648135330000|2022-03-24 15:22:10|361.91|359.01|361.92|359.02|362|359.1|361.9|359|14
1648135340000|2022-03-24 15:22:20|361.94|359.04|362.01|359.11|362.01|359.11|361.94|359.04|5
1648135350000|2022-03-24 15:22:30|362.07|359.17|362.1|359.2|362.23|359.33|362.03|359.13|22
1648135360000|2022-03-24 15:22:40|362.11|359.21|362.13|359.23|362.24|359.34|362.1|359.2|19
1648135370000|2022-03-24 15:22:50|362.15|359.25|362.16|359.26|362.18|359.28|362.13|359.23|17
1648135380000|2022-03-24 15:23:00|362.15|359.25|362.26|359.36|362.28|359.38|362.14|359.24|12
1648135390000|2022-03-24 15:23:10|362.27|359.37|362.32|359.42|362.33|359.43|362.26|359.36|12
1648135400000|2022-03-24 15:23:20|362.3|359.4|362.1|359.2|362.3|359.4|362.09|359.19|15
1648135410000|2022-03-24 15:23:30|362.08|359.18|362.06|359.16|362.15|359.25|362.01|359.11|21
1648135420000|2022-03-24 15:23:40|362.09|359.19|361.91|359.01|362.09|359.19|361.82|358.92|24
1648135430000|2022-03-24 15:23:50|361.92|359.02|361.66|358.76|361.92|359.02|361.62|358.72|27
1648135440000|2022-03-24 15:24:00|361.67|358.77|361.72|358.82|361.82|358.92|361.67|358.77|16
1648135450000|2022-03-24 15:24:10|361.71|358.81|361.77|358.87|361.85|358.95|361.71|358.81|24
1648135460000|2022-03-24 15:24:20|361.87|358.97|361.45|358.55|361.87|358.97|361.45|358.55|19
1648135470000|2022-03-24 15:24:30|361.56|358.66|361.68|358.78|361.75|358.85|361.45|358.55|28
1648135480000|2022-03-24 15:24:40|361.73|358.83|361.68|358.78|361.73|358.83|361.6|358.7|25
1648135490000|2022-03-24 15:24:50|361.67|358.77|361.91|359.01|361.93|359.03|361.67|358.77|21
1648135500000|2022-03-24 15:25:00|361.83|358.93|361.75|358.85|361.85|358.95|361.74|358.84|21
1648135510000|2022-03-24 15:25:10|361.76|358.86|361.8|358.9|361.82|358.92|361.75|358.85|12
1648135520000|2022-03-24 15:25:20|361.79|358.89|361.75|358.85|361.79|358.89|361.75|358.85|7
1648135530000|2022-03-24 15:25:30|361.73|358.83|361.64|358.74|361.73|358.83|361.62|358.72|21
1648135540000|2022-03-24 15:25:40|361.65|358.75|361.66|358.76|361.68|358.78|361.56|358.66|12
1648135550000|2022-03-24 15:25:50|361.67|358.77|361.65|358.75|361.69|358.79|361.59|358.69|10
1648135560000|2022-03-24 15:26:00|361.66|358.76|361.63|358.73|361.72|358.82|361.62|358.72|11
1648135570000|2022-03-24 15:26:10|361.64|358.74|361.66|358.76|361.66|358.76|361.64|358.74|3
1648135580000|2022-03-24 15:26:20|361.64|358.74|361.63|358.73|361.7|358.8|361.58|358.68|15
1648135590000|2022-03-24 15:26:30|361.62|358.72|361.46|358.56|361.62|358.72|361.45|358.55|16
1648135600000|2022-03-24 15:26:40|361.43|358.53|361.48|358.58|361.49|358.59|361.38|358.48|18
1648135610000|2022-03-24 15:26:50|361.47|358.57|361.36|358.46|361.47|358.57|361.33|358.43|28
1648135620000|2022-03-24 15:27:00|361.38|358.48|361.66|358.76|361.82|358.92|361.38|358.48|25
1648135630000|2022-03-24 15:27:10|361.72|358.82|361.57|358.67|361.75|358.85|361.46|358.56|26
1648135640000|2022-03-24 15:27:20|361.55|358.65|361.51|358.61|361.59|358.69|361.5|358.6|12
1648135650000|2022-03-24 15:27:30|361.54|358.64|361.63|358.73|361.66|358.76|361.54|358.64|15
1648135660000|2022-03-24 15:27:40|361.65|358.75|361.65|358.75|361.66|358.76|361.64|358.74|13
1648135670000|2022-03-24 15:27:50|361.64|358.74|361.64|358.74|361.65|358.75|361.64|358.74|7
1648135680000|2022-03-24 15:28:00|361.65|358.75|361.66|358.76|361.67|358.77|361.64|358.74|7
1648135690000|2022-03-24 15:28:10|361.64|358.74|361.66|358.76|361.7|358.8|361.64|358.74|8
1648135700000|2022-03-24 15:28:20|361.68|358.78|361.62|358.72|361.7|358.8|361.62|358.72|9
1648135710000|2022-03-24 15:28:30|361.63|358.73|361.62|358.72|361.65|358.75|361.62|358.72|9
1648135720000|2022-03-24 15:28:40|361.63|358.73|361.66|358.76|361.67|358.77|361.62|358.72|7
1648135730000|2022-03-24 15:28:50|361.67|358.77|361.73|358.83|361.73|358.83|361.66|358.76|13
1648135740000|2022-03-24 15:29:00|361.72|358.82|361.76|358.86|361.89|358.99|361.71|358.81|20
1648135750000|2022-03-24 15:29:10|361.78|358.88|361.76|358.86|361.81|358.91|361.7|358.8|14
1648135760000|2022-03-24 15:29:20|361.74|358.84|361.7|358.8|361.77|358.87|361.63|358.73|30
1648135770000|2022-03-24 15:29:30|361.66|358.76|361.65|358.75|361.74|358.84|361.65|358.75|21
1648135780000|2022-03-24 15:29:40|361.64|358.74|361.79|358.89|361.79|358.89|361.64|358.74|22
1648135790000|2022-03-24 15:29:50|361.75|358.85|361.76|358.86|361.76|358.86|361.73|358.83|8
1648135800000|2022-03-24 15:30:00|361.77|358.87|361.83|358.93|361.85|358.95|361.77|358.87|10
1648135810000|2022-03-24 15:30:10|361.82|358.92|361.89|358.99|361.89|358.99|361.8|358.9|10
1648135820000|2022-03-24 15:30:20|361.9|359|361.95|359.05|361.95|359.05|361.87|358.97|11
1648135830000|2022-03-24 15:30:30|361.94|359.04|361.93|359.03|362.13|359.23|361.9|359|29
1648135840000|2022-03-24 15:30:40|361.91|359.01|361.92|359.02|362.03|359.13|361.9|359|17
1648135850000|2022-03-24 15:30:50|361.95|359.05|362|359.1|362.04|359.14|361.9|359|26
1648135860000|2022-03-24 15:31:00|362.01|359.11|362.17|359.27|362.2|359.3|362|359.1|18
1648135870000|2022-03-24 15:31:10|362.16|359.26|362.2|359.3|362.2|359.3|362.14|359.24|13
1648135880000|2022-03-24 15:31:20|362.19|359.29|362.21|359.31|362.26|359.36|362.16|359.26|24
1648135890000|2022-03-24 15:31:30|362.2|359.3|362.02|359.12|362.2|359.3|362.02|359.12|24
1648135900000|2022-03-24 15:31:40|362.01|359.11|362.05|359.15|362.09|359.19|362|359.1|25
1648135910000|2022-03-24 15:31:50|362.08|359.18|362.12|359.22|362.18|359.28|362.06|359.16|16
1648135920000|2022-03-24 15:32:00|362.13|359.23|362.14|359.24|362.21|359.31|362.13|359.23|19
1648135930000|2022-03-24 15:32:10|362.13|359.23|362.21|359.31|362.21|359.31|362.12|359.22|17
1648135940000|2022-03-24 15:32:20|362.22|359.32|362.22|359.32|362.24|359.34|362.19|359.29|12
1648135950000|2022-03-24 15:32:30|362.21|359.31|362.22|359.32|362.22|359.32|362.2|359.3|4
1648135960000|2022-03-24 15:32:40|362.23|359.33|362.26|359.36|362.26|359.36|362.22|359.32|5
1648135970000|2022-03-24 15:32:50|362.27|359.37|362.25|359.35|362.28|359.38|362.21|359.31|11
1648135980000|2022-03-24 15:33:00|362.26|359.36|362.28|359.38|362.28|359.38|362.26|359.36|3
1648135990000|2022-03-24 15:33:10|362.27|359.37|362.42|359.52|362.42|359.52|362.27|359.37|9
1648136000000|2022-03-24 15:33:20|362.43|359.53|362.73|359.83|362.73|359.83|362.41|359.51|9
1648136010000|2022-03-24 15:33:30|362.7|359.8|362.8|359.9|362.89|359.99|362.69|359.79|21
1648136020000|2022-03-24 15:33:40|362.79|359.89|363.23|360.33|363.28|360.38|362.78|359.88|22
1648136030000|2022-03-24 15:33:50|363.25|360.35|363.43|360.53|363.45|360.55|363.25|360.35|21
1648136040000|2022-03-24 15:34:00|363.42|360.52|363.34|360.44|363.42|360.52|363.33|360.43|16
1648136050000|2022-03-24 15:34:10|363.35|360.45|363.45|360.55|363.45|360.55|363.34|360.44|24
1648136060000|2022-03-24 15:34:20|363.47|360.57|363.86|360.96|363.86|360.96|363.47|360.57|23
1648136070000|2022-03-24 15:34:30|363.9|361|363.8|360.9|364.06|361.16|363.78|360.88|34
1648136080000|2022-03-24 15:34:40|363.81|360.91|363.54|360.64|363.91|361.01|363.54|360.64|27
1648136090000|2022-03-24 15:34:50|363.56|360.66|363.47|360.57|363.56|360.66|363.44|360.54|25
1648136100000|2022-03-24 15:35:00|363.42|360.52|363.18|360.28|363.47|360.57|363.18|360.28|27
1648136110000|2022-03-24 15:35:10|363.19|360.29|363.45|360.55|363.45|360.55|363.07|360.17|28
1648136120000|2022-03-24 15:35:20|363.44|360.54|363.29|360.39|363.44|360.54|363.26|360.36|20
1648136130000|2022-03-24 15:35:30|363.36|360.46|363.47|360.57|363.47|360.57|363.34|360.44|21
1648136140000|2022-03-24 15:35:40|363.49|360.59|363.48|360.58|363.57|360.67|363.44|360.54|23
1648136150000|2022-03-24 15:35:50|363.47|360.57|363.55|360.65|363.58|360.68|363.47|360.57|12
1648136160000|2022-03-24 15:36:00|363.62|360.72|363.64|360.74|363.73|360.83|363.59|360.69|19
1648136170000|2022-03-24 15:36:10|363.65|360.75|363.83|360.93|363.83|360.93|363.65|360.75|27
1648136180000|2022-03-24 15:36:20|363.84|360.94|363.84|360.94|363.85|360.95|363.78|360.88|26
1648136190000|2022-03-24 15:36:30|363.83|360.93|363.74|360.84|363.83|360.93|363.72|360.82|14
1648136200000|2022-03-24 15:36:40|363.73|360.83|363.56|360.66|363.75|360.85|363.56|360.66|22
1648136210000|2022-03-24 15:36:50|363.49|360.59|363.45|360.55|363.49|360.59|363.43|360.53|13
1648136220000|2022-03-24 15:37:00|363.44|360.54|363.68|360.78|363.68|360.78|363.42|360.52|18
1648136230000|2022-03-24 15:37:10|363.67|360.77|363.7|360.8|363.71|360.81|363.62|360.72|15
1648136240000|2022-03-24 15:37:20|363.77|360.87|363.79|360.89|363.84|360.94|363.72|360.82|27
1648136250000|2022-03-24 15:37:30|363.83|360.93|363.67|360.77|363.86|360.96|363.64|360.74|29
1648136260000|2022-03-24 15:37:40|363.74|360.84|363.61|360.71|363.78|360.88|363.61|360.71|29
1648136270000|2022-03-24 15:37:50|363.58|360.68|363.49|360.59|363.61|360.71|363.49|360.59|10
1648136280000|2022-03-24 15:38:00|363.5|360.6|363.62|360.72|363.66|360.76|363.5|360.6|13
1648136290000|2022-03-24 15:38:10|363.63|360.73|363.6|360.7|363.69|360.79|363.59|360.69|18
1648136300000|2022-03-24 15:38:20|363.67|360.77|363.65|360.75|363.67|360.77|363.65|360.75|3
1648136320000|2022-03-24 15:38:40|363.63|360.73|363.79|360.89|363.81|360.91|363.63|360.73|19
1648136330000|2022-03-24 15:38:50|363.8|360.9|363.77|360.87|363.8|360.9|363.74|360.84|23
1648136340000|2022-03-24 15:39:00|363.78|360.88|363.83|360.93|363.83|360.93|363.78|360.88|15
1648136350000|2022-03-24 15:39:10|363.81|360.91|364.01|361.11|364.01|361.11|363.81|360.91|26
1648136360000|2022-03-24 15:39:20|364|361.1|363.96|361.06|364.01|361.11|363.94|361.04|17
1648136370000|2022-03-24 15:39:30|363.97|361.07|364|361.1|364|361.1|363.92|361.02|15
1648136380000|2022-03-24 15:39:40|364.01|361.11|363.99|361.09|364.08|361.18|363.98|361.08|19
1648136390000|2022-03-24 15:39:50|363.98|361.08|363.89|360.99|363.99|361.09|363.89|360.99|15
1648136400000|2022-03-24 15:40:00|363.87|360.97|364.13|361.23|364.13|361.23|363.84|360.94|21
1648136410000|2022-03-24 15:40:10|364.09|361.19|364.07|361.17|364.16|361.26|364.06|361.16|12
1648136420000|2022-03-24 15:40:20|364.09|361.19|364.11|361.21|364.12|361.22|364.04|361.14|22
1648136430000|2022-03-24 15:40:30|364.12|361.22|364.36|361.46|364.38|361.48|364.12|361.22|20
1648136440000|2022-03-24 15:40:40|364.37|361.47|364.45|361.55|364.54|361.64|364.37|361.47|21
1648136450000|2022-03-24 15:40:50|364.43|361.53|364.42|361.52|364.43|361.53|364.42|361.52|8
1648136460000|2022-03-24 15:41:00|364.43|361.53|364.44|361.54|364.46|361.56|364.42|361.52|16
1648136470000|2022-03-24 15:41:10|364.43|361.53|364.42|361.52|364.46|361.56|364.38|361.48|12
1648136480000|2022-03-24 15:41:20|364.39|361.49|364.31|361.41|364.42|361.52|364.3|361.4|17
1648136490000|2022-03-24 15:41:30|364.32|361.42|364.28|361.38|364.34|361.44|364.28|361.38|15
1648136500000|2022-03-24 15:41:40|364.27|361.37|364.16|361.26|364.31|361.41|364.16|361.26|28
1648136510000|2022-03-24 15:41:50|364.17|361.27|364.12|361.22|364.22|361.32|364.11|361.21|26
1648136520000|2022-03-24 15:42:00|364.11|361.21|363.99|361.09|364.11|361.21|363.92|361.02|14
1648136530000|2022-03-24 15:42:10|364.02|361.12|364.15|361.25|364.18|361.28|364|361.1|26
1648136540000|2022-03-24 15:42:20|364.14|361.24|364.17|361.27|364.17|361.27|364.12|361.22|23
1648136550000|2022-03-24 15:42:30|364.18|361.28|364.22|361.32|364.26|361.36|364.14|361.24|17
1648136560000|2022-03-24 15:42:40|364.25|361.35|364.23|361.33|364.25|361.35|364.22|361.32|6
1648136570000|2022-03-24 15:42:50|364.24|361.34|364.39|361.49|364.39|361.49|364.24|361.34|10
1648136580000|2022-03-24 15:43:00|364.35|361.45|364.35|361.45|364.42|361.52|364.35|361.45|16
1648136590000|2022-03-24 15:43:10|364.39|361.49|364.41|361.51|364.41|361.51|364.35|361.45|17
1648136600000|2022-03-24 15:43:20|364.42|361.52|364.29|361.39|364.43|361.53|364.29|361.39|21
1648136610000|2022-03-24 15:43:30|364.32|361.42|364.39|361.49|364.4|361.5|364.31|361.41|12
1648136620000|2022-03-24 15:43:40|364.42|361.52|364.18|361.28|364.42|361.52|364.15|361.25|20
1648136630000|2022-03-24 15:43:50|364.19|361.29|364.42|361.52|364.42|361.52|364.16|361.26|29
1648136640000|2022-03-24 15:44:00|364.37|361.47|364.4|361.5|364.41|361.51|364.33|361.43|20
1648136650000|2022-03-24 15:44:10|364.39|361.49|364.35|361.45|364.46|361.56|364.35|361.45|26
1648136660000|2022-03-24 15:44:20|364.34|361.44|364.35|361.45|364.41|361.51|364.34|361.44|17
1648136670000|2022-03-24 15:44:30|364.36|361.46|364.36|361.46|364.44|361.54|364.36|361.46|18
1648136680000|2022-03-24 15:44:40|364.35|361.45|364.36|361.46|364.39|361.49|364.35|361.45|9
1648136690000|2022-03-24 15:44:50|364.35|361.45|364.32|361.42|364.35|361.45|364.3|361.4|8
1648136700000|2022-03-24 15:45:00|364.33|361.43|364.41|361.51|364.41|361.51|364.33|361.43|10
1648136710000|2022-03-24 15:45:10|364.4|361.5|364.4|361.5|364.48|361.58|364.32|361.42|14
1648136720000|2022-03-24 15:45:20|364.44|361.54|364.36|361.46|364.46|361.56|364.32|361.42|21
1648136730000|2022-03-24 15:45:30|364.37|361.47|363.67|360.77|364.37|361.47|363.67|360.77|31
1648136740000|2022-03-24 15:45:40|363.8|360.9|363.92|361.02|363.98|361.08|363.72|360.82|33
1648136750000|2022-03-24 15:45:50|363.98|361.08|364.11|361.21|364.27|361.37|363.92|361.02|30
1648136760000|2022-03-24 15:46:00|364.12|361.22|364.01|361.11|364.12|361.22|364.01|361.11|14
1648136770000|2022-03-24 15:46:10|364.02|361.12|364.17|361.27|364.17|361.27|364.02|361.12|11
1648136780000|2022-03-24 15:46:20|364.12|361.22|364.11|361.21|364.19|361.29|364.11|361.21|9
1648136790000|2022-03-24 15:46:30|364.12|361.22|364.07|361.17|364.13|361.23|364.07|361.17|9
1648136800000|2022-03-24 15:46:40|364.09|361.19|364.02|361.12|364.1|361.2|364.01|361.11|26
1648136810000|2022-03-24 15:46:50|364.03|361.13|363.93|361.03|364.08|361.18|363.93|361.03|11
1648136820000|2022-03-24 15:47:00|363.92|361.02|364.05|361.15|364.21|361.31|363.92|361.02|21
1648136830000|2022-03-24 15:47:10|364.08|361.18|364.26|361.36|364.26|361.36|364.07|361.17|16
1648136840000|2022-03-24 15:47:20|364.25|361.35|364.23|361.33|364.26|361.36|364.22|361.32|8
1648136850000|2022-03-24 15:47:30|364.22|361.32|364.14|361.24|364.24|361.34|364.14|361.24|6
1648136860000|2022-03-24 15:47:40|364.13|361.23|363.9|361|364.13|361.23|363.9|361|21
1648136870000|2022-03-24 15:47:50|363.87|360.97|363.93|361.03|364.04|361.14|363.78|360.88|27
1648136880000|2022-03-24 15:48:00|363.92|361.02|363.9|361|363.92|361.02|363.89|360.99|16
1648136890000|2022-03-24 15:48:10|363.98|361.08|364|361.1|364.03|361.13|363.91|361.01|22
1648136900000|2022-03-24 15:48:20|364.01|361.11|363.9|361|364.07|361.17|363.87|360.97|24
1648136910000|2022-03-24 15:48:30|363.92|361.02|363.63|360.73|363.95|361.05|363.63|360.73|28
1648136920000|2022-03-24 15:48:40|363.62|360.72|363.52|360.62|363.63|360.73|363.45|360.55|26
1648136930000|2022-03-24 15:48:50|363.49|360.59|363.59|360.69|363.62|360.72|363.48|360.58|22
1648136940000|2022-03-24 15:49:00|363.57|360.67|363.39|360.49|363.63|360.73|363.39|360.49|22
1648136950000|2022-03-24 15:49:10|363.43|360.53|363.36|360.46|363.44|360.54|363.34|360.44|21
1648136960000|2022-03-24 15:49:20|363.34|360.44|363.33|360.43|363.37|360.47|363.29|360.39|21
1648136970000|2022-03-24 15:49:30|363.34|360.44|363.17|360.27|363.39|360.49|363.17|360.27|26
1648136980000|2022-03-24 15:49:40|363.16|360.26|363.12|360.22|363.18|360.28|363.07|360.17|15
1648136990000|2022-03-24 15:49:50|363.09|360.19|363.1|360.2|363.2|360.3|363.09|360.19|21
1648137000000|2022-03-24 15:50:00|363.09|360.19|363.13|360.23|363.17|360.27|363.08|360.18|21
1648137010000|2022-03-24 15:50:10|363.12|360.22|363.16|360.26|363.23|360.33|363.12|360.22|23
1648137020000|2022-03-24 15:50:20|363.15|360.25|363.12|360.22|363.16|360.26|363.1|360.2|20
1648137030000|2022-03-24 15:50:30|363.13|360.23|362.74|359.84|363.15|360.25|362.71|359.81|20
1648137040000|2022-03-24 15:50:40|362.69|359.79|362.54|359.64|362.7|359.8|362.51|359.61|22
1648137050000|2022-03-24 15:50:50|362.62|359.72|362.58|359.68|362.62|359.72|362.5|359.6|18
1648137060000|2022-03-24 15:51:00|362.56|359.66|362.98|360.08|362.98|360.08|362.55|359.65|24
1648137070000|2022-03-24 15:51:10|363.02|360.12|363.16|360.26|363.17|360.27|362.9|360|25
1648137080000|2022-03-24 15:51:20|363.07|360.17|363.07|360.17|363.08|360.18|363.04|360.14|8
1648137090000|2022-03-24 15:51:30|363.08|360.18|363.08|360.18|363.1|360.2|363.08|360.18|9
1648137100000|2022-03-24 15:51:40|363.07|360.17|362.84|359.94|363.07|360.17|362.83|359.93|13
1648137110000|2022-03-24 15:51:50|362.88|359.98|362.95|360.05|362.95|360.05|362.85|359.95|15
1648137120000|2022-03-24 15:52:00|362.94|360.04|363.04|360.14|363.07|360.17|362.92|360.02|21
1648137130000|2022-03-24 15:52:10|363.05|360.15|363.17|360.27|363.26|360.36|363.05|360.15|15
1648137140000|2022-03-24 15:52:20|363.19|360.29|363.32|360.42|363.33|360.43|363.17|360.27|17
1648137150000|2022-03-24 15:52:30|363.31|360.41|363.34|360.44|363.34|360.44|363.31|360.41|5
1648137160000|2022-03-24 15:52:40|363.3|360.4|363.09|360.19|363.31|360.41|363.09|360.19|24
1648137170000|2022-03-24 15:52:50|363.11|360.21|363.21|360.31|363.28|360.38|363.08|360.18|27
1648137180000|2022-03-24 15:53:00|363.28|360.38|363.18|360.28|363.28|360.38|363.16|360.26|16
1648137190000|2022-03-24 15:53:10|363.16|360.26|363.17|360.27|363.19|360.29|363.12|360.22|18
1648137200000|2022-03-24 15:53:20|363.18|360.28|363.22|360.32|363.24|360.34|363.15|360.25|12
1648137210000|2022-03-24 15:53:30|363.19|360.29|363.18|360.28|363.22|360.32|363.18|360.28|11
1648137220000|2022-03-24 15:53:40|363.2|360.3|363.15|360.25|363.2|360.3|363.15|360.25|3
1648137230000|2022-03-24 15:53:50|363.25|360.35|363.2|360.3|363.35|360.45|363.19|360.29|17
1648137240000|2022-03-24 15:54:00|363.21|360.31|363.23|360.33|363.33|360.43|363.2|360.3|22
1648137250000|2022-03-24 15:54:10|363.24|360.34|363.29|360.39|363.33|360.43|363.22|360.32|21
1648137260000|2022-03-24 15:54:20|363.32|360.42|363.33|360.43|363.4|360.5|363.29|360.39|13
1648137270000|2022-03-24 15:54:30|363.31|360.41|363.22|360.32|363.31|360.41|363.22|360.32|17
1648137280000|2022-03-24 15:54:40|363.23|360.33|363.25|360.35|363.26|360.36|363.23|360.33|4
1648137290000|2022-03-24 15:54:50|363.24|360.34|363.23|360.33|363.26|360.36|363.22|360.32|12
1648137300000|2022-03-24 15:55:00|363.22|360.32|363.18|360.28|363.24|360.34|363.17|360.27|19
1648137310000|2022-03-24 15:55:10|363.17|360.27|363.07|360.17|363.17|360.27|363.05|360.15|12
1648137320000|2022-03-24 15:55:20|363.06|360.16|362.96|360.06|363.09|360.19|362.79|359.89|27
1648137330000|2022-03-24 15:55:30|362.97|360.07|363.16|360.26|363.25|360.35|362.93|360.03|25
1648137340000|2022-03-24 15:55:40|363.17|360.27|363.28|360.38|363.39|360.49|363.17|360.27|18
1648137350000|2022-03-24 15:55:50|363.27|360.37|363.4|360.5|363.43|360.53|363.27|360.37|18
1648137360000|2022-03-24 15:56:00|363.43|360.53|363.46|360.56|363.52|360.62|363.37|360.47|11
1648137370000|2022-03-24 15:56:10|363.44|360.54|363.41|360.51|363.44|360.54|363.39|360.49|9
1648137380000|2022-03-24 15:56:20|363.42|360.52|363.47|360.57|363.48|360.58|363.42|360.52|7
1648137390000|2022-03-24 15:56:30|363.46|360.56|363.48|360.58|363.48|360.58|363.45|360.55|7
1648137400000|2022-03-24 15:56:40|363.47|360.57|363.47|360.57|363.47|360.57|363.46|360.56|5
1648137410000|2022-03-24 15:56:50|363.46|360.56|363.45|360.55|363.46|360.56|363.41|360.51|9
1648137420000|2022-03-24 15:57:00|363.44|360.54|363.46|360.56|363.54|360.64|363.43|360.53|20
1648137430000|2022-03-24 15:57:10|363.54|360.64|363.37|360.47|363.54|360.64|363.37|360.47|14
1648137440000|2022-03-24 15:57:20|363.38|360.48|363.39|360.49|363.42|360.52|363.36|360.46|14
1648137450000|2022-03-24 15:57:30|363.4|360.5|363.46|360.56|363.47|360.57|363.4|360.5|8
1648137460000|2022-03-24 15:57:40|363.47|360.57|363.44|360.54|363.47|360.57|363.44|360.54|11
1648137470000|2022-03-24 15:57:50|363.45|360.55|363.46|360.56|363.46|360.56|363.44|360.54|10
1648137480000|2022-03-24 15:58:00|363.47|360.57|363.49|360.59|363.49|360.59|363.46|360.56|5
1648137490000|2022-03-24 15:58:10|363.48|360.58|363.47|360.57|363.48|360.58|363.47|360.57|2
1648137500000|2022-03-24 15:58:20|363.53|360.63|363.55|360.65|363.63|360.73|363.52|360.62|20
1648137510000|2022-03-24 15:58:30|363.53|360.63|363.32|360.42|363.55|360.65|363.3|360.4|36
1648137520000|2022-03-24 15:58:40|363.33|360.43|363.39|360.49|363.46|360.56|363.32|360.42|14
1648137530000|2022-03-24 15:58:50|363.38|360.48|363.14|360.24|363.45|360.55|363.13|360.23|23
1648137540000|2022-03-24 15:59:00|363.18|360.28|363.47|360.57|363.47|360.57|363.15|360.25|23
1648137550000|2022-03-24 15:59:10|363.49|360.59|363.52|360.62|363.52|360.62|363.48|360.58|13
1648137560000|2022-03-24 15:59:20|363.53|360.63|363.48|360.58|363.53|360.63|363.47|360.57|9
1648137570000|2022-03-24 15:59:30|363.49|360.59|363.42|360.52|363.49|360.59|363.37|360.47|22
1648137580000|2022-03-24 15:59:40|363.41|360.51|363.42|360.52|363.42|360.52|363.4|360.5|12
1648137590000|2022-03-24 15:59:50|363.45|360.55|363.42|360.52|363.5|360.6|363.39|360.49|14
1648137600000|2022-03-24 16:00:00|363.41|360.51|363.44|360.54|363.46|360.56|363.41|360.51|10
1648137610000|2022-03-24 16:00:10|363.43|360.53|363.51|360.61|363.53|360.63|363.43|360.53|11
1648137620000|2022-03-24 16:00:20|363.52|360.62|363.56|360.66|363.57|360.67|363.52|360.62|11
1648137630000|2022-03-24 16:00:30|363.55|360.65|363.64|360.74|363.73|360.83|363.55|360.65|21
1648137640000|2022-03-24 16:00:40|363.65|360.75|363.53|360.63|363.65|360.75|363.35|360.45|31
1648137650000|2022-03-24 16:00:50|363.54|360.64|363.54|360.64|363.58|360.68|363.53|360.63|18
1648137660000|2022-03-24 16:01:00|363.53|360.63|363.54|360.64|363.62|360.72|363.53|360.63|24
1648137670000|2022-03-24 16:01:10|363.5|360.6|363.23|360.33|363.52|360.62|363.22|360.32|30
1648137680000|2022-03-24 16:01:20|363.2|360.3|363.08|360.18|363.21|360.31|363.02|360.12|26
1648137690000|2022-03-24 16:01:30|363.16|360.26|363.06|360.16|363.16|360.26|363.02|360.12|13
1648137700000|2022-03-24 16:01:40|363.07|360.17|363.33|360.43|363.33|360.43|363.07|360.17|17
1648137710000|2022-03-24 16:01:50|363.37|360.47|363.34|360.44|363.43|360.53|363.33|360.43|28
1648137720000|2022-03-24 16:02:00|363.33|360.43|363.1|360.2|363.34|360.44|363.1|360.2|23
1648137730000|2022-03-24 16:02:10|363.16|360.26|363.13|360.23|363.21|360.31|363.08|360.18|30
1648137740000|2022-03-24 16:02:20|363.1|360.2|363.09|360.19|363.17|360.27|363.08|360.18|19
1648137750000|2022-03-24 16:02:30|363.1|360.2|363.13|360.23|363.13|360.23|363.05|360.15|18
1648137760000|2022-03-24 16:02:40|363.1|360.2|363.05|360.15|363.1|360.2|363.05|360.15|10
1648137770000|2022-03-24 16:02:50|363.04|360.14|363.02|360.12|363.06|360.16|363.01|360.11|15
1648137780000|2022-03-24 16:03:00|363.01|360.11|363.02|360.12|363.06|360.16|362.99|360.09|9
1648137790000|2022-03-24 16:03:10|363|360.1|363.07|360.17|363.07|360.17|363|360.1|17
1648137800000|2022-03-24 16:03:20|363.02|360.12|362.92|360.02|363.03|360.13|362.84|359.94|20
1648137810000|2022-03-24 16:03:30|362.89|359.99|363.05|360.15|363.05|360.15|362.88|359.98|23
1648137820000|2022-03-24 16:03:40|363.03|360.13|363.12|360.22|363.12|360.22|363.03|360.13|21
1648137830000|2022-03-24 16:03:50|363.1|360.2|363.12|360.22|363.12|360.22|363.1|360.2|7
1648137840000|2022-03-24 16:04:00|363.11|360.21|363.11|360.21|363.12|360.22|363.1|360.2|19
1648137850000|2022-03-24 16:04:10|363.07|360.17|363.03|360.13|363.12|360.22|362.99|360.09|22
1648137860000|2022-03-24 16:04:20|363.04|360.14|363.17|360.27|363.17|360.27|363.04|360.14|21
1648137870000|2022-03-24 16:04:30|363.19|360.29|363.15|360.25|363.19|360.29|363.12|360.22|18
1648137880000|2022-03-24 16:04:40|363.17|360.27|363.37|360.47|363.37|360.47|363.17|360.27|30
1648137890000|2022-03-24 16:04:50|363.41|360.51|363.22|360.32|363.41|360.51|363.22|360.32|21
1648137900000|2022-03-24 16:05:00|363.24|360.34|363.25|360.35|363.33|360.43|363.19|360.29|23
1648137910000|2022-03-24 16:05:10|363.24|360.34|363.69|360.79|363.69|360.79|363.23|360.33|20
1648137920000|2022-03-24 16:05:20|363.7|360.8|363.72|360.82|363.72|360.82|363.68|360.78|12
1648137930000|2022-03-24 16:05:30|363.73|360.83|363.7|360.8|363.78|360.88|363.6|360.7|13
1648137940000|2022-03-24 16:05:40|363.68|360.78|363.66|360.76|363.71|360.81|363.52|360.62|16
1648137950000|2022-03-24 16:05:50|363.7|360.8|363.59|360.69|363.73|360.83|363.52|360.62|29
1648137960000|2022-03-24 16:06:00|363.6|360.7|363.74|360.84|363.77|360.87|363.57|360.67|22
1648137970000|2022-03-24 16:06:10|363.75|360.85|363.72|360.82|363.78|360.88|363.68|360.78|26
1648137980000|2022-03-24 16:06:20|363.73|360.83|363.69|360.79|363.76|360.86|363.67|360.77|24
1648137990000|2022-03-24 16:06:30|363.68|360.78|363.68|360.78|363.71|360.81|363.65|360.75|11
1648138000000|2022-03-24 16:06:40|363.7|360.8|363.75|360.85|363.8|360.9|363.7|360.8|10
1648138010000|2022-03-24 16:06:50|363.76|360.86|363.94|361.04|364.07|361.17|363.76|360.86|20
1648138020000|2022-03-24 16:07:00|363.92|361.02|364.02|361.12|364.07|361.17|363.91|361.01|23
1648138030000|2022-03-24 16:07:10|363.99|361.09|364.16|361.26|364.23|361.33|363.98|361.08|28
1648138040000|2022-03-24 16:07:20|364.17|361.27|364.31|361.41|364.42|361.52|364.17|361.27|22
1648138050000|2022-03-24 16:07:30|364.32|361.42|364.57|361.67|364.6|361.7|364.32|361.42|27
1648138060000|2022-03-24 16:07:40|364.52|361.62|364.46|361.56|364.57|361.67|364.46|361.56|20
1648138070000|2022-03-24 16:07:50|364.44|361.54|364.59|361.69|364.6|361.7|364.44|361.54|16
1648138080000|2022-03-24 16:08:00|364.53|361.63|364.69|361.79|364.69|361.79|364.51|361.61|24
1648138090000|2022-03-24 16:08:10|364.7|361.8|364.71|361.81|364.74|361.84|364.65|361.75|15
1648138100000|2022-03-24 16:08:20|364.7|361.8|364.72|361.82|364.72|361.82|364.64|361.74|20
1648138110000|2022-03-24 16:08:30|364.7|361.8|364.7|361.8|364.72|361.82|364.66|361.76|16
1648138120000|2022-03-24 16:08:40|364.71|361.81|365.17|362.27|365.19|362.29|364.68|361.78|19
1648138130000|2022-03-24 16:08:50|365.2|362.3|365.08|362.18|365.21|362.31|365.05|362.15|27
1648138140000|2022-03-24 16:09:00|365.07|362.17|364.8|361.9|365.07|362.17|364.79|361.89|25
1648138150000|2022-03-24 16:09:10|364.78|361.88|364.62|361.72|364.78|361.88|364.61|361.71|22
1648138160000|2022-03-24 16:09:20|364.61|361.71|364.71|361.81|364.72|361.82|364.59|361.69|28
1648138170000|2022-03-24 16:09:30|364.72|361.82|364.74|361.84|364.77|361.87|364.6|361.7|29
1648138180000|2022-03-24 16:09:40|364.76|361.86|364.77|361.87|364.82|361.92|364.74|361.84|20
1648138190000|2022-03-24 16:09:50|364.79|361.89|364.78|361.88|364.8|361.9|364.75|361.85|17
1648138200000|2022-03-24 16:10:00|364.77|361.87|364.72|361.82|364.79|361.89|364.72|361.82|23
1648138210000|2022-03-24 16:10:10|364.76|361.86|364.74|361.84|364.77|361.87|364.69|361.79|25
1648138220000|2022-03-24 16:10:20|364.73|361.83|364.76|361.86|364.78|361.88|364.67|361.77|28
1648138230000|2022-03-24 16:10:30|364.77|361.87|364.8|361.9|364.82|361.92|364.74|361.84|21
1648138240000|2022-03-24 16:10:40|364.79|361.89|364.85|361.95|364.85|361.95|364.77|361.87|13
1648138250000|2022-03-24 16:10:50|364.78|361.88|364.78|361.88|364.81|361.91|364.77|361.87|22
1648138260000|2022-03-24 16:11:00|364.79|361.89|365.03|362.13|365.03|362.13|364.79|361.89|27
1648138270000|2022-03-24 16:11:10|365.02|362.12|365.1|362.2|365.1|362.2|365|362.1|22
1648138280000|2022-03-24 16:11:20|365.11|362.21|365.18|362.28|365.22|362.32|365.11|362.21|23
1648138290000|2022-03-24 16:11:30|365.17|362.27|365.12|362.22|365.17|362.27|365.12|362.22|6
1648138300000|2022-03-24 16:11:40|365.14|362.24|364.99|362.09|365.14|362.24|364.95|362.05|28
1648138310000|2022-03-24 16:11:50|364.97|362.07|364.86|361.96|364.97|362.07|364.86|361.96|18
1648138320000|2022-03-24 16:12:00|364.85|361.95|364.84|361.94|364.88|361.98|364.84|361.94|12
1648138330000|2022-03-24 16:12:10|364.85|361.95|364.76|361.86|364.85|361.95|364.76|361.86|10
1648138340000|2022-03-24 16:12:20|364.74|361.84|364.81|361.91|364.84|361.94|364.67|361.77|26
1648138350000|2022-03-24 16:12:30|364.8|361.9|364.79|361.89|364.9|362|364.77|361.87|23
1648138360000|2022-03-24 16:12:40|364.84|361.94|364.96|362.06|364.96|362.06|364.79|361.89|21
1648138370000|2022-03-24 16:12:50|364.95|362.05|365.22|362.32|365.23|362.33|364.92|362.02|26
1648138380000|2022-03-24 16:13:00|365.21|362.31|365.26|362.36|365.26|362.36|365.21|362.31|10
1648138390000|2022-03-24 16:13:10|365.25|362.35|365.51|362.61|365.54|362.64|365.23|362.33|27
1648138400000|2022-03-24 16:13:20|365.48|362.58|365.53|362.63|365.67|362.77|365.48|362.58|19
1648138410000|2022-03-24 16:13:30|365.63|362.73|365.62|362.72|365.63|362.73|365.53|362.63|4
1648138420000|2022-03-24 16:13:40|365.65|362.75|365.67|362.77|365.74|362.84|365.53|362.63|23
1648138430000|2022-03-24 16:13:50|365.71|362.81|365.92|363.02|365.96|363.06|365.67|362.77|22
1648138440000|2022-03-24 16:14:00|366.08|363.18|366.36|363.46|366.36|363.46|366.08|363.18|22
1648138450000|2022-03-24 16:14:10|366.37|363.47|366.55|363.65|366.81|363.91|366.32|363.42|28
1648138460000|2022-03-24 16:14:20|366.46|363.56|366.31|363.41|366.46|363.56|366.3|363.4|24
1648138470000|2022-03-24 16:14:30|366.35|363.45|366.74|363.84|366.75|363.85|366.33|363.43|19
1648138480000|2022-03-24 16:14:40|366.75|363.85|366.59|363.69|366.77|363.87|366.59|363.69|20
1648138490000|2022-03-24 16:14:50|366.6|363.7|366.65|363.75|366.65|363.75|366.47|363.57|25
1648138500000|2022-03-24 16:15:00|366.67|363.77|366.61|363.71|366.69|363.79|366.61|363.71|13
1648138510000|2022-03-24 16:15:10|366.62|363.72|366.62|363.72|366.63|363.73|366.61|363.71|9
1648138520000|2022-03-24 16:15:20|366.63|363.73|366.63|363.73|366.63|363.73|366.61|363.71|12
1648138530000|2022-03-24 16:15:30|366.62|363.72|366.47|363.57|366.63|363.73|366.46|363.56|19
1648138540000|2022-03-24 16:15:40|366.48|363.58|366.35|363.45|366.52|363.62|366.31|363.41|24
1648138550000|2022-03-24 16:15:50|366.39|363.49|366.39|363.49|366.45|363.55|366.35|363.45|30
1648138560000|2022-03-24 16:16:00|366.4|363.5|366.56|363.66|366.6|363.7|366.4|363.5|27
1648138570000|2022-03-24 16:16:10|366.59|363.69|366.75|363.85|366.75|363.85|366.59|363.69|9
1648138580000|2022-03-24 16:16:20|366.76|363.86|366.8|363.9|366.89|363.99|366.76|363.86|13
1648138590000|2022-03-24 16:16:30|366.89|363.99|366.79|363.89|366.89|363.99|366.76|363.86|16
1648138600000|2022-03-24 16:16:40|366.83|363.93|366.54|363.64|366.84|363.94|366.54|363.64|27
1648138610000|2022-03-24 16:16:50|366.52|363.62|366.54|363.64|366.55|363.65|366.51|363.61|8
1648138620000|2022-03-24 16:17:00|366.53|363.63|366.43|363.53|366.53|363.63|366.43|363.53|15
1648138630000|2022-03-24 16:17:10|366.45|363.55|366.33|363.43|366.45|363.55|366.32|363.42|18
1648138640000|2022-03-24 16:17:20|366.35|363.45|366.37|363.47|366.37|363.47|366.32|363.42|8
1648138650000|2022-03-24 16:17:30|366.35|363.45|366.36|363.46|366.4|363.5|366.34|363.44|12
1648138660000|2022-03-24 16:17:40|366.35|363.45|366.43|363.53|366.43|363.53|366.35|363.45|13
1648138670000|2022-03-24 16:17:50|366.44|363.54|366.64|363.74|366.76|363.86|366.44|363.54|27
1648138680000|2022-03-24 16:18:00|366.71|363.81|366.84|363.94|367.01|364.11|366.63|363.73|23
1648138690000|2022-03-24 16:18:10|366.83|363.93|366.94|364.04|367.04|364.14|366.83|363.93|19
1648138700000|2022-03-24 16:18:20|366.95|364.05|366.91|364.01|366.96|364.06|366.88|363.98|16
1648138710000|2022-03-24 16:18:30|366.95|364.05|367|364.1|367|364.1|366.95|364.05|5
1648138720000|2022-03-24 16:18:40|367.01|364.11|366.92|364.02|367.02|364.12|366.9|364|14
1648138730000|2022-03-24 16:18:50|366.91|364.01|366.92|364.02|366.97|364.07|366.91|364.01|9
1648138740000|2022-03-24 16:19:00|366.93|364.03|366.94|364.04|366.94|364.04|366.93|364.03|4
1648138750000|2022-03-24 16:19:10|366.93|364.03|366.98|364.08|366.99|364.09|366.93|364.03|4
1648138760000|2022-03-24 16:19:20|366.99|364.09|367.05|364.15|367.05|364.15|366.99|364.09|10
1648138770000|2022-03-24 16:19:30|367.07|364.17|367.23|364.33|367.24|364.34|367.07|364.17|19
1648138780000|2022-03-24 16:19:40|367.24|364.34|367.18|364.28|367.26|364.36|367.18|364.28|21
1648138790000|2022-03-24 16:19:50|367.22|364.32|367.22|364.32|367.25|364.35|367.22|364.32|11
1648138800000|2022-03-24 16:20:00|367.26|364.36|367.24|364.34|367.26|364.36|367.23|364.33|6
1648138810000|2022-03-24 16:20:10|367.23|364.33|367.22|364.32|367.24|364.34|367.22|364.32|5
1648138820000|2022-03-24 16:20:20|367.21|364.31|367.22|364.32|367.23|364.33|367.21|364.31|11
1648138830000|2022-03-24 16:20:30|367.23|364.33|367.23|364.33|367.28|364.38|367.18|364.28|14
1648138840000|2022-03-24 16:20:40|367.22|364.32|367.23|364.33|367.24|364.34|367.22|364.32|4
1648138850000|2022-03-24 16:20:50|367.24|364.34|367.25|364.35|367.25|364.35|367.24|364.34|2
1648138860000|2022-03-24 16:21:00|367.26|364.36|367.26|364.36|367.26|364.36|367.25|364.35|5
1648138870000|2022-03-24 16:21:10|367.25|364.35|367.26|364.36|367.27|364.37|367.23|364.33|14
1648138890000|2022-03-24 16:21:30|367.29|364.39|367.63|364.73|367.63|364.73|367.27|364.37|19
1648138900000|2022-03-24 16:21:40|367.62|364.72|367.66|364.76|367.67|364.77|367.58|364.68|25
1648138910000|2022-03-24 16:21:50|367.65|364.75|367.65|364.75|367.72|364.82|367.63|364.73|24
1648138920000|2022-03-24 16:22:00|367.64|364.74|367.61|364.71|367.67|364.77|367.59|364.69|27
1648138930000|2022-03-24 16:22:10|367.62|364.72|367.62|364.72|367.65|364.75|367.58|364.68|19
1648138940000|2022-03-24 16:22:20|367.63|364.73|367.6|364.7|367.64|364.74|367.58|364.68|16
1648138950000|2022-03-24 16:22:30|367.61|364.71|367.29|364.39|367.63|364.73|367.26|364.36|28
1648138960000|2022-03-24 16:22:40|367.3|364.4|367.08|364.18|367.3|364.4|367|364.1|28
1648138970000|2022-03-24 16:22:50|367.04|364.14|367.26|364.36|367.27|364.37|366.96|364.06|24
1648138980000|2022-03-24 16:23:00|367.25|364.35|367.38|364.48|367.38|364.48|367.13|364.23|19
1648138990000|2022-03-24 16:23:10|367.39|364.49|367.52|364.62|367.54|364.64|367.38|364.48|12
1648139000000|2022-03-24 16:23:20|367.54|364.64|367.51|364.61|367.58|364.68|367.41|364.51|18
1648139010000|2022-03-24 16:23:30|367.52|364.62|367.47|364.57|367.52|364.62|367.42|364.52|25
1648139020000|2022-03-24 16:23:40|367.46|364.56|367.31|364.41|367.49|364.59|367.3|364.4|27
1648139030000|2022-03-24 16:23:50|367.28|364.38|366.98|364.08|367.41|364.51|366.88|363.98|31
1648139040000|2022-03-24 16:24:00|366.97|364.07|366.48|363.58|366.97|364.07|366.44|363.54|28
1648139050000|2022-03-24 16:24:10|366.47|363.57|366.1|363.2|366.49|363.59|366.1|363.2|26
1648139060000|2022-03-24 16:24:20|366.15|363.25|366.24|363.34|366.24|363.34|366.11|363.21|23
1648139070000|2022-03-24 16:24:30|366.23|363.33|366.23|363.33|366.3|363.4|366.13|363.23|26
1648139080000|2022-03-24 16:24:40|366.22|363.32|366.3|363.4|366.3|363.4|366.17|363.27|24
1648139090000|2022-03-24 16:24:50|366.32|363.42|366.18|363.28|366.39|363.49|366.18|363.28|20
1648139100000|2022-03-24 16:25:00|366.17|363.27|365.91|363.01|366.17|363.27|365.9|363|23
1648139110000|2022-03-24 16:25:10|365.94|363.04|365.84|362.94|365.94|363.04|365.75|362.85|23
1648139120000|2022-03-24 16:25:20|365.85|362.95|366.59|363.69|366.59|363.69|365.85|362.95|24
1648139130000|2022-03-24 16:25:30|366.62|363.72|366.99|364.09|367.02|364.12|366.62|363.72|22
1648139140000|2022-03-24 16:25:40|367|364.1|366.92|364.02|367.02|364.12|366.87|363.97|20
1648139150000|2022-03-24 16:25:50|366.94|364.04|367.05|364.15|367.06|364.16|366.92|364.02|14
1648139160000|2022-03-24 16:26:00|367.04|364.14|367|364.1|367.04|364.14|366.97|364.07|23
1648139170000|2022-03-24 16:26:10|367.06|364.16|367.14|364.24|367.14|364.24|366.92|364.02|15
1648139180000|2022-03-24 16:26:20|367.08|364.18|367.08|364.18|367.16|364.26|367.08|364.18|16
1648139190000|2022-03-24 16:26:30|367.06|364.16|366.99|364.09|367.11|364.21|366.98|364.08|13
1648139200000|2022-03-24 16:26:40|366.98|364.08|366.95|364.05|367.01|364.11|366.94|364.04|23
1648139210000|2022-03-24 16:26:50|366.92|364.02|366.95|364.05|366.95|364.05|366.86|363.96|19
1648139220000|2022-03-24 16:27:00|366.94|364.04|367.13|364.23|367.15|364.25|366.87|363.97|19
1648139230000|2022-03-24 16:27:10|367.14|364.24|367.08|364.18|367.14|364.24|367.06|364.16|22
1648139240000|2022-03-24 16:27:20|367.07|364.17|366.85|363.95|367.1|364.2|366.81|363.91|26
1648139250000|2022-03-24 16:27:30|366.86|363.96|367.04|364.14|367.05|364.15|366.85|363.95|24
1648139260000|2022-03-24 16:27:40|366.91|364.01|366.83|363.93|367|364.1|366.83|363.93|21
1648139270000|2022-03-24 16:27:50|366.8|363.9|366.41|363.51|366.87|363.97|366.41|363.51|27
1648139280000|2022-03-24 16:28:00|366.45|363.55|366.24|363.34|366.53|363.63|366.18|363.28|23
1648139290000|2022-03-24 16:28:10|366.28|363.38|366.04|363.14|366.3|363.4|366.03|363.13|31
1648139300000|2022-03-24 16:28:20|366.05|363.15|365.61|362.71|366.05|363.15|365.56|362.66|25
1648139310000|2022-03-24 16:28:30|365.62|362.72|365.97|363.07|365.99|363.09|365.62|362.72|28
1648139320000|2022-03-24 16:28:40|366|363.1|366.01|363.11|366.09|363.19|365.97|363.07|16
1648139330000|2022-03-24 16:28:50|366|363.1|365.76|362.86|366.01|363.11|365.7|362.8|26
1648139340000|2022-03-24 16:29:00|365.77|362.87|365.64|362.74|365.77|362.87|365.64|362.74|21
1648139350000|2022-03-24 16:29:10|365.65|362.75|365.91|363.01|365.96|363.06|365.65|362.75|25
1648139360000|2022-03-24 16:29:20|365.9|363|365.73|362.83|365.9|363|365.73|362.83|18
1648139370000|2022-03-24 16:29:30|365.72|362.82|365.76|362.86|365.81|362.91|365.68|362.78|23
1648139380000|2022-03-24 16:29:40|365.77|362.87|365.84|362.94|365.84|362.94|365.75|362.85|13
1648139390000|2022-03-24 16:29:50|365.81|362.91|365.59|362.69|365.81|362.91|365.55|362.65|20
1648139400000|2022-03-24 16:30:00|365.61|362.71|365.56|362.66|365.74|362.84|365.53|362.63|28
1648139410000|2022-03-24 16:30:10|365.57|362.67|365.35|362.45|365.7|362.8|365.35|362.45|30
1648139420000|2022-03-24 16:30:20|365.33|362.43|365.24|362.34|365.35|362.45|365.19|362.29|28
1648139430000|2022-03-24 16:30:30|365.27|362.37|365.32|362.42|365.38|362.48|365.25|362.35|23
1648139440000|2022-03-24 16:30:40|365.31|362.41|365.21|362.31|365.36|362.46|365.17|362.27|17
1648139450000|2022-03-24 16:30:50|365.2|362.3|365.19|362.29|365.22|362.32|365.16|362.26|17
1648139460000|2022-03-24 16:31:00|365.22|362.32|365.15|362.25|365.24|362.34|365.14|362.24|20
1648139470000|2022-03-24 16:31:10|365.16|362.26|365.11|362.21|365.2|362.3|365.1|362.2|17
1648139480000|2022-03-24 16:31:20|365.04|362.14|365.08|362.18|365.09|362.19|364.99|362.09|20
1648139490000|2022-03-24 16:31:30|365.03|362.13|365.08|362.18|365.11|362.21|365.02|362.12|17
1648139500000|2022-03-24 16:31:40|365.09|362.19|364.99|362.09|365.11|362.21|364.93|362.03|19
1648139510000|2022-03-24 16:31:50|364.9|362|364.68|361.78|364.9|362|364.6|361.7|27
1648139520000|2022-03-24 16:32:00|364.7|361.8|364.77|361.87|364.81|361.91|364.62|361.72|20
1648139530000|2022-03-24 16:32:10|364.76|361.86|365|362.1|365|362.1|364.75|361.85|27
1648139540000|2022-03-24 16:32:20|365.05|362.15|365.18|362.28|365.22|362.32|365.05|362.15|15
1648139550000|2022-03-24 16:32:30|365.19|362.29|365.51|362.61|365.53|362.63|365.18|362.28|14
1648139560000|2022-03-24 16:32:40|365.53|362.63|365.49|362.59|365.55|362.65|365.49|362.59|13
1648139570000|2022-03-24 16:32:50|365.48|362.58|365.46|362.56|365.5|362.6|365.41|362.51|13
1648139580000|2022-03-24 16:33:00|365.45|362.55|365.32|362.42|365.47|362.57|365.31|362.41|17
1648139590000|2022-03-24 16:33:10|365.31|362.41|365.32|362.42|365.32|362.42|365.27|362.37|10
1648139600000|2022-03-24 16:33:20|365.33|362.43|365.32|362.42|365.34|362.44|365.32|362.42|6
1648139610000|2022-03-24 16:33:30|365.3|362.4|365.14|362.24|365.3|362.4|365.11|362.21|14
1648139620000|2022-03-24 16:33:40|365.15|362.25|365.23|362.33|365.23|362.33|365.15|362.25|11
1648139630000|2022-03-24 16:33:50|365.19|362.29|365.43|362.53|365.5|362.6|365.17|362.27|28
1648139640000|2022-03-24 16:34:00|365.44|362.54|365.16|362.26|365.47|362.57|365.16|362.26|29
1648139650000|2022-03-24 16:34:10|365.19|362.29|365.18|362.28|365.21|362.31|365.14|362.24|18
1648139660000|2022-03-24 16:34:20|365.25|362.35|365.28|362.38|365.31|362.41|365.23|362.33|14
1648139670000|2022-03-24 16:34:30|365.27|362.37|365.17|362.27|365.29|362.39|365.16|362.26|16
1648139680000|2022-03-24 16:34:40|365.16|362.26|365.14|362.24|365.16|362.26|365.13|362.23|14
1648139690000|2022-03-24 16:34:50|365.12|362.22|364.95|362.05|365.13|362.23|364.93|362.03|27
1648139700000|2022-03-24 16:35:00|364.94|362.04|364.94|362.04|364.97|362.07|364.93|362.03|26
1648139710000|2022-03-24 16:35:10|364.93|362.03|364.93|362.03|364.94|362.04|364.91|362.01|15
1648139720000|2022-03-24 16:35:20|364.89|361.99|365.12|362.22|365.16|362.26|364.89|361.99|23
1648139730000|2022-03-24 16:35:30|365.13|362.23|365.27|362.37|365.28|362.38|365.13|362.23|14
1648139740000|2022-03-24 16:35:40|365.28|362.38|365.39|362.49|365.39|362.49|365.27|362.37|8
1648139750000|2022-03-24 16:35:50|365.4|362.5|365.4|362.5|365.45|362.55|365.4|362.5|8
1648139760000|2022-03-24 16:36:00|365.45|362.55|365.53|362.63|365.55|362.65|365.42|362.52|18
1648139770000|2022-03-24 16:36:10|365.52|362.62|365.88|362.98|365.88|362.98|365.51|362.61|13
1648139780000|2022-03-24 16:36:20|365.72|362.82|365.92|363.02|365.95|363.05|365.72|362.82|18
1648139790000|2022-03-24 16:36:30|365.9|363|365.93|363.03|365.93|363.03|365.88|362.98|8
1648139800000|2022-03-24 16:36:40|365.94|363.04|365.95|363.05|365.95|363.05|365.94|363.04|2
1648139810000|2022-03-24 16:36:50|365.96|363.06|366.02|363.12|366.02|363.12|365.96|363.06|5
1648139820000|2022-03-24 16:37:00|366.03|363.13|366.05|363.15|366.05|363.15|365.98|363.08|7
1648139830000|2022-03-24 16:37:10|366.04|363.14|366|363.1|366.04|363.14|365.99|363.09|8
1648139840000|2022-03-24 16:37:20|366.05|363.15|366.05|363.15|366.05|363.15|366.05|363.15|1
1648139850000|2022-03-24 16:37:30|366.04|363.14|366.05|363.15|366.05|363.15|366.04|363.14|4
1648139860000|2022-03-24 16:37:40|366.04|363.14|366.05|363.15|366.05|363.15|366.03|363.13|4
1648139870000|2022-03-24 16:37:50|366.04|363.14|366.16|363.26|366.16|363.26|366.04|363.14|8
1648139880000|2022-03-24 16:38:00|366.17|363.27|366.18|363.28|366.18|363.28|366.17|363.27|2
1648139890000|2022-03-24 16:38:10|366.17|363.27|366.11|363.21|366.17|363.27|366.1|363.2|10
1648139900000|2022-03-24 16:38:20|366.12|363.22|366.17|363.27|366.18|363.28|366.12|363.22|9
1648139910000|2022-03-24 16:38:30|366.18|363.28|366.26|363.36|366.26|363.36|366.18|363.28|8
1648139920000|2022-03-24 16:38:40|366.29|363.39|366.35|363.45|366.38|363.48|366.28|363.38|16
1648139930000|2022-03-24 16:38:50|366.36|363.46|366.44|363.54|366.46|363.56|366.35|363.45|16
1648139940000|2022-03-24 16:39:00|366.43|363.53|366.44|363.54|366.44|363.54|366.43|363.53|10
1648139950000|2022-03-24 16:39:10|366.45|363.55|366.42|363.52|366.46|363.56|366.42|363.52|7
1648139960000|2022-03-24 16:39:20|366.4|363.5|366.4|363.5|366.42|363.52|366.36|363.46|4
1648139970000|2022-03-24 16:39:30|366.42|363.52|366.41|363.51|366.44|363.54|366.4|363.5|9
1648139980000|2022-03-24 16:39:40|366.36|363.46|366.41|363.51|366.42|363.52|366.32|363.42|14
1648139990000|2022-03-24 16:39:50|366.39|363.49|366.21|363.31|366.39|363.49|366.21|363.31|15
1648140000000|2022-03-24 16:40:00|366.2|363.3|366.18|363.28|366.21|363.31|366.13|363.23|18
1648140010000|2022-03-24 16:40:10|366.17|363.27|366.17|363.27|366.2|363.3|366.17|363.27|11
1648140020000|2022-03-24 16:40:20|366.18|363.28|366.17|363.27|366.18|363.28|366.16|363.26|10
1648140030000|2022-03-24 16:40:30|366.18|363.28|366.09|363.19|366.24|363.34|366.09|363.19|14
1648140040000|2022-03-24 16:40:40|366.11|363.21|366.13|363.23|366.17|363.27|366.08|363.18|15
1648140050000|2022-03-24 16:40:50|366.15|363.25|366.15|363.25|366.15|363.25|366.15|363.25|1
1648140060000|2022-03-24 16:41:00|366.22|363.32|366.5|363.6|366.53|363.63|366.19|363.29|18
1648140070000|2022-03-24 16:41:10|366.51|363.61|366.46|363.56|366.53|363.63|366.44|363.54|15
1648140080000|2022-03-24 16:41:20|366.45|363.55|366.28|363.38|366.45|363.55|366.28|363.38|20
1648140090000|2022-03-24 16:41:30|366.29|363.39|366.23|363.33|366.3|363.4|366.21|363.31|8
1648140100000|2022-03-24 16:41:40|366.26|363.36|366.13|363.23|366.26|363.36|366.11|363.21|14
1648140110000|2022-03-24 16:41:50|366.14|363.24|366.16|363.26|366.16|363.26|366.13|363.23|5
1648140120000|2022-03-24 16:42:00|366.15|363.25|366.09|363.19|366.19|363.29|366.05|363.15|13
1648140130000|2022-03-24 16:42:10|366.13|363.23|365.99|363.09|366.13|363.23|365.96|363.06|13
1648140140000|2022-03-24 16:42:20|366|363.1|365.98|363.08|366.01|363.11|365.95|363.05|17
1648140150000|2022-03-24 16:42:30|366|363.1|365.92|363.02|366|363.1|365.92|363.02|18
1648140160000|2022-03-24 16:42:40|365.9|363|365.87|362.97|365.92|363.02|365.86|362.96|18
1648140170000|2022-03-24 16:42:50|365.88|362.98|365.94|363.04|365.95|363.05|365.88|362.98|8
1648140180000|2022-03-24 16:43:00|365.93|363.03|365.93|363.03|365.95|363.05|365.92|363.02|14
1648140190000|2022-03-24 16:43:10|365.92|363.02|365.8|362.9|365.93|363.03|365.78|362.88|21
1648140200000|2022-03-24 16:43:20|365.75|362.85|365.86|362.96|365.94|363.04|365.71|362.81|24
1648140210000|2022-03-24 16:43:30|365.94|363.04|365.89|362.99|366|363.1|365.86|362.96|22
1648140220000|2022-03-24 16:43:40|365.92|363.02|365.89|362.99|365.94|363.04|365.85|362.95|7
1648140230000|2022-03-24 16:43:50|365.87|362.97|365.85|362.95|365.87|362.97|365.85|362.95|5
1648140240000|2022-03-24 16:44:00|365.84|362.94|365.83|362.93|365.9|363|365.81|362.91|7
1648140250000|2022-03-24 16:44:10|365.82|362.92|365.81|362.91|365.82|362.92|365.79|362.89|7
1648140260000|2022-03-24 16:44:20|365.82|362.92|365.84|362.94|365.87|362.97|365.82|362.92|13
1648140270000|2022-03-24 16:44:30|365.85|362.95|365.85|362.95|365.85|362.95|365.84|362.94|11
1648140280000|2022-03-24 16:44:40|365.84|362.94|365.84|362.94|365.85|362.95|365.84|362.94|3
1648140290000|2022-03-24 16:44:50|365.85|362.95|365.84|362.94|365.85|362.95|365.84|362.94|2
1648140300000|2022-03-24 16:45:00|365.86|362.96|365.88|362.98|365.88|362.98|365.84|362.94|4
1648140310000|2022-03-24 16:45:10|365.87|362.97|365.88|362.98|365.91|363.01|365.83|362.93|14
1648140320000|2022-03-24 16:45:20|365.85|362.95|365.89|362.99|365.9|363|365.82|362.92|21
1648140330000|2022-03-24 16:45:30|365.9|363|366.02|363.12|366.02|363.12|365.9|363|8
1648140340000|2022-03-24 16:45:40|366.01|363.11|366.03|363.13|366.04|363.14|366.01|363.11|3
1648140350000|2022-03-24 16:45:50|366.04|363.14|366.08|363.18|366.14|363.24|366.04|363.14|4
1648140360000|2022-03-24 16:46:00|366.07|363.17|365.96|363.06|366.07|363.17|365.96|363.06|9
1648140370000|2022-03-24 16:46:10|365.95|363.05|365.97|363.07|365.97|363.07|365.95|363.05|5
1648140380000|2022-03-24 16:46:20|365.96|363.06|365.95|363.05|365.99|363.09|365.95|363.05|12
1648140390000|2022-03-24 16:46:30|365.96|363.06|366.03|363.13|366.03|363.13|365.96|363.06|6
1648140400000|2022-03-24 16:46:40|366.04|363.14|366.04|363.14|366.04|363.14|366.03|363.13|3
1648140410000|2022-03-24 16:46:50|366.03|363.13|366.03|363.13|366.03|363.13|366.03|363.13|1
1648140420000|2022-03-24 16:47:00|366.02|363.12|366.06|363.16|366.06|363.16|366.02|363.12|9
1648140430000|2022-03-24 16:47:10|366.02|363.12|366.11|363.21|366.11|363.21|366.02|363.12|17
1648140450000|2022-03-24 16:47:30|366.1|363.2|366.08|363.18|366.1|363.2|366.04|363.14|14
1648140460000|2022-03-24 16:47:40|366.09|363.19|366.09|363.19|366.1|363.2|366.09|363.19|3
1648140470000|2022-03-24 16:47:50|366.1|363.2|366.1|363.2|366.1|363.2|366.1|363.2|1
1648140480000|2022-03-24 16:48:00|366.09|363.19|366.04|363.14|366.09|363.19|366.04|363.14|9
1648140490000|2022-03-24 16:48:10|366.05|363.15|366.06|363.16|366.06|363.16|366.03|363.13|5
1648140500000|2022-03-24 16:48:20|366.1|363.2|366.05|363.15|366.1|363.2|366.05|363.15|3
1648140510000|2022-03-24 16:48:30|366.06|363.16|366.06|363.16|366.06|363.16|366.06|363.16|1
1648140530000|2022-03-24 16:48:50|366.05|363.15|366.07|363.17|366.1|363.2|366.05|363.15|4
1648140540000|2022-03-24 16:49:00|366.06|363.16|366.05|363.15|366.06|363.16|366.04|363.14|9
1648140550000|2022-03-24 16:49:10|366.04|363.14|366.04|363.14|366.04|363.14|366.04|363.14|1
1648140560000|2022-03-24 16:49:20|366.05|363.15|366.05|363.15|366.05|363.15|366.05|363.15|1
1648140570000|2022-03-24 16:49:30|366.04|363.14|366.04|363.14|366.04|363.14|366.03|363.13|5
1648140580000|2022-03-24 16:49:40|366.06|363.16|366.05|363.15|366.06|363.16|366.03|363.13|7
1648140590000|2022-03-24 16:49:50|366.04|363.14|366.06|363.16|366.06|363.16|366.03|363.13|9
1648140600000|2022-03-24 16:50:00|366.04|363.14|366.05|363.15|366.06|363.16|366.04|363.14|14
1648140610000|2022-03-24 16:50:10|366.04|363.14|365.96|363.06|366.04|363.14|365.96|363.06|13
1648140620000|2022-03-24 16:50:20|365.98|363.08|366.01|363.11|366.01|363.11|365.94|363.04|17
1648140630000|2022-03-24 16:50:30|366|363.1|366.23|363.33|366.23|363.33|366|363.1|10
1648140640000|2022-03-24 16:50:40|366.22|363.32|366.24|363.34|366.24|363.34|366.2|363.3|11
1648140650000|2022-03-24 16:50:50|366.26|363.36|366.52|363.62|366.52|363.62|366.26|363.36|7
1648140660000|2022-03-24 16:51:00|366.47|363.57|366.52|363.62|366.52|363.62|366.47|363.57|7
1648140670000|2022-03-24 16:51:10|366.55|363.65|366.59|363.69|366.59|363.69|366.48|363.58|19
1648140680000|2022-03-24 16:51:20|366.6|363.7|366.62|363.72|366.62|363.72|366.59|363.69|6
1648140690000|2022-03-24 16:51:30|366.61|363.71|366.62|363.72|366.62|363.72|366.61|363.71|2
1648140700000|2022-03-24 16:51:40|366.63|363.73|366.62|363.72|366.64|363.74|366.62|363.72|6
1648140710000|2022-03-24 16:51:50|366.61|363.71|366.63|363.73|366.63|363.73|366.61|363.71|3
1648140720000|2022-03-24 16:52:00|366.62|363.72|366.61|363.71|366.63|363.73|366.6|363.7|6
1648140730000|2022-03-24 16:52:10|366.63|363.73|366.38|363.48|366.63|363.73|366.38|363.48|19
1648140740000|2022-03-24 16:52:20|366.4|363.5|366.4|363.5|366.4|363.5|366.4|363.5|1
1648140750000|2022-03-24 16:52:30|366.41|363.51|366.43|363.53|366.53|363.63|366.41|363.51|16
1648140760000|2022-03-24 16:52:40|366.42|363.52|366.42|363.52|366.43|363.53|366.42|363.52|9
1648140770000|2022-03-24 16:52:50|366.41|363.51|366.37|363.47|366.43|363.53|366.32|363.42|12
1648140780000|2022-03-24 16:53:00|366.35|363.45|366.4|363.5|366.42|363.52|366.34|363.44|15
1648140790000|2022-03-24 16:53:10|366.38|363.48|366.48|363.58|366.49|363.59|366.37|363.47|18
1648140800000|2022-03-24 16:53:20|366.49|363.59|366.46|363.56|366.49|363.59|366.46|363.56|10
1648140810000|2022-03-24 16:53:30|366.45|363.55|366.32|363.42|366.45|363.55|366.32|363.42|12
1648140820000|2022-03-24 16:53:40|366.29|363.39|366.25|363.35|366.36|363.46|366.25|363.35|7
1648140830000|2022-03-24 16:53:50|366.24|363.34|366.26|363.36|366.29|363.39|366.23|363.33|13
1648140840000|2022-03-24 16:54:00|366.25|363.35|366.2|363.3|366.25|363.35|366.2|363.3|18
1648140850000|2022-03-24 16:54:10|366.21|363.31|366.23|363.33|366.23|363.33|366.2|363.3|7
1648140860000|2022-03-24 16:54:20|366.22|363.32|366.22|363.32|366.23|363.33|366.22|363.32|5
1648140870000|2022-03-24 16:54:30|366.17|363.27|366.02|363.12|366.19|363.29|366.01|363.11|24
1648140880000|2022-03-24 16:54:40|366.01|363.11|365.82|362.92|366.01|363.11|365.82|362.92|13
1648140890000|2022-03-24 16:54:50|365.83|362.93|365.67|362.77|365.83|362.93|365.54|362.64|13
1648140900000|2022-03-24 16:55:00|365.69|362.79|365.84|362.94|365.9|363|365.67|362.77|14
1648140910000|2022-03-24 16:55:10|365.86|362.96|365.87|362.97|365.88|362.98|365.85|362.95|20
1648140920000|2022-03-24 16:55:20|365.88|362.98|365.89|362.99|365.9|363|365.87|362.97|9
1648140930000|2022-03-24 16:55:30|365.9|363|365.99|363.09|365.99|363.09|365.89|362.99|7
1648140940000|2022-03-24 16:55:40|366.04|363.14|366.04|363.14|366.04|363.14|366.03|363.13|3
1648140950000|2022-03-24 16:55:50|366.05|363.15|366.16|363.26|366.25|363.35|366.05|363.15|14
1648140960000|2022-03-24 16:56:00|366.17|363.27|366.17|363.27|366.18|363.28|366.16|363.26|7
1648140970000|2022-03-24 16:56:10|366.18|363.28|366.17|363.27|366.2|363.3|366.14|363.24|11
1648140980000|2022-03-24 16:56:20|366.16|363.26|366.18|363.28|366.19|363.29|366.16|363.26|4
1648140990000|2022-03-24 16:56:30|366.19|363.29|366.36|363.46|366.36|363.46|366.18|363.28|15
1648141000000|2022-03-24 16:56:40|366.31|363.41|366.36|363.46|366.36|363.46|366.24|363.34|17
1648141010000|2022-03-24 16:56:50|366.34|363.44|366.36|363.46|366.36|363.46|366.34|363.44|2
1648141030000|2022-03-24 16:57:10|366.37|363.47|366.37|363.47|366.37|363.47|366.36|363.46|3
1648141040000|2022-03-24 16:57:20|366.39|363.49|366.36|363.46|366.39|363.49|366.35|363.45|8
1648141050000|2022-03-24 16:57:30|366.51|363.61|366.78|363.88|366.9|364|366.51|363.61|7
1648141060000|2022-03-24 16:57:40|366.74|363.84|366.8|363.9|366.84|363.94|366.74|363.84|21
1648141070000|2022-03-24 16:57:50|366.82|363.92|367.01|364.11|367.01|364.11|366.73|363.83|26
1648141080000|2022-03-24 16:58:00|366.99|364.09|367.1|364.2|367.1|364.2|366.93|364.03|18
1648141090000|2022-03-24 16:58:10|367.11|364.21|367.15|364.25|367.31|364.41|367.06|364.16|27
1648141100000|2022-03-24 16:58:20|367.07|364.17|367.02|364.12|367.08|364.18|366.85|363.95|24
1648141110000|2022-03-24 16:58:30|367.01|364.11|366.92|364.02|367.04|364.14|366.89|363.99|13
1648141120000|2022-03-24 16:58:40|366.94|364.04|366.84|363.94|366.94|364.04|366.83|363.93|16
1648141130000|2022-03-24 16:58:50|366.85|363.95|366.85|363.95|366.88|363.98|366.83|363.93|12
1648141140000|2022-03-24 16:59:00|366.83|363.93|366.81|363.91|366.85|363.95|366.8|363.9|11
1648141150000|2022-03-24 16:59:10|366.79|363.89|366.86|363.96|366.89|363.99|366.79|363.89|7
1648141160000|2022-03-24 16:59:20|366.87|363.97|366.77|363.87|366.87|363.97|366.76|363.86|9
1648141170000|2022-03-24 16:59:30|366.78|363.88|366.74|363.84|366.78|363.88|366.72|363.82|15
1648141180000|2022-03-24 16:59:40|366.75|363.85|366.67|363.77|366.75|363.85|366.63|363.73|17
1648141190000|2022-03-24 16:59:50|366.68|363.78|366.63|363.73|366.69|363.79|366.63|363.73|6
1648141200000|2022-03-24 17:00:00|366.64|363.74|366.67|363.77|366.68|363.78|366.64|363.74|17
1648141210000|2022-03-24 17:00:10|366.68|363.78|366.8|363.9|366.8|363.9|366.67|363.77|10
1648141220000|2022-03-24 17:00:20|366.79|363.89|366.74|363.84|366.86|363.96|366.71|363.81|21
1648141230000|2022-03-24 17:00:30|366.72|363.82|366.63|363.73|366.75|363.85|366.57|363.67|21
1648141240000|2022-03-24 17:00:40|366.62|363.72|366.85|363.95|366.86|363.96|366.62|363.72|22
1648141250000|2022-03-24 17:00:50|366.89|363.99|366.78|363.88|367.02|364.12|366.78|363.88|35
1648141260000|2022-03-24 17:01:00|366.79|363.89|366.75|363.85|366.79|363.89|366.71|363.81|16
1648141270000|2022-03-24 17:01:10|366.69|363.79|366.87|363.97|366.87|363.97|366.69|363.79|17
1648141280000|2022-03-24 17:01:20|366.86|363.96|367|364.1|367.06|364.16|366.86|363.96|22
1648141290000|2022-03-24 17:01:30|366.99|364.09|366.87|363.97|366.99|364.09|366.85|363.95|23
1648141300000|2022-03-24 17:01:40|366.89|363.99|366.71|363.81|366.89|363.99|366.64|363.74|28
1648141310000|2022-03-24 17:01:50|366.68|363.78|366.79|363.89|366.89|363.99|366.68|363.78|21
1648141320000|2022-03-24 17:02:00|366.78|363.88|366.79|363.89|366.8|363.9|366.78|363.88|6
1648141330000|2022-03-24 17:02:10|366.77|363.87|366.71|363.81|366.78|363.88|366.71|363.81|16
1648141340000|2022-03-24 17:02:20|366.7|363.8|366.7|363.8|366.72|363.82|366.69|363.79|9
1648141350000|2022-03-24 17:02:30|366.69|363.79|366.68|363.78|366.7|363.8|366.67|363.77|8
1648141360000|2022-03-24 17:02:40|366.67|363.77|366.65|363.75|366.67|363.77|366.65|363.75|7
1648141370000|2022-03-24 17:02:50|366.66|363.76|366.66|363.76|366.66|363.76|366.66|363.76|1
1648141380000|2022-03-24 17:03:00|366.67|363.77|366.71|363.81|366.74|363.84|366.66|363.76|12
1648141390000|2022-03-24 17:03:10|366.7|363.8|366.69|363.79|366.7|363.8|366.69|363.79|2
1648141400000|2022-03-24 17:03:20|366.68|363.78|366.64|363.74|366.69|363.79|366.59|363.69|20
1648141410000|2022-03-24 17:03:30|366.65|363.75|366.62|363.72|366.68|363.78|366.62|363.72|12
1648141420000|2022-03-24 17:03:40|366.61|363.71|366.58|363.68|366.61|363.71|366.58|363.68|6
1648141430000|2022-03-24 17:03:50|366.56|363.66|366.64|363.74|366.64|363.74|366.55|363.65|7
1648141440000|2022-03-24 17:04:00|366.63|363.73|366.59|363.69|366.64|363.74|366.59|363.69|12
1648141450000|2022-03-24 17:04:10|366.58|363.68|366.56|363.66|366.59|363.69|366.54|363.64|11
1648141460000|2022-03-24 17:04:20|366.57|363.67|366.55|363.65|366.57|363.67|366.55|363.65|2
1648141470000|2022-03-24 17:04:30|366.57|363.67|366.41|363.51|366.57|363.67|366.34|363.44|10
1648141480000|2022-03-24 17:04:40|366.42|363.52|366.21|363.31|366.42|363.52|366.19|363.29|16
1648141490000|2022-03-24 17:04:50|366.2|363.3|366.28|363.38|366.29|363.39|366.2|363.3|12
1648141500000|2022-03-24 17:05:00|366.27|363.37|366.25|363.35|366.3|363.4|366.15|363.25|22
1648141510000|2022-03-24 17:05:10|366.26|363.36|366.22|363.32|366.28|363.38|366.19|363.29|15
1648141520000|2022-03-24 17:05:20|366.21|363.31|366.4|363.5|366.4|363.5|366.19|363.29|21
1648141530000|2022-03-24 17:05:30|366.43|363.53|366.55|363.65|366.68|363.78|366.42|363.52|16
1648141540000|2022-03-24 17:05:40|366.54|363.64|366.43|363.53|366.57|363.67|366.41|363.51|29
1648141550000|2022-03-24 17:05:50|366.41|363.51|366.51|363.61|366.59|363.69|366.41|363.51|20
1648141560000|2022-03-24 17:06:00|366.52|363.62|366.53|363.63|366.54|363.64|366.51|363.61|21
1648141570000|2022-03-24 17:06:10|366.54|363.64|366.73|363.83|366.78|363.88|366.52|363.62|23
1648141580000|2022-03-24 17:06:20|366.71|363.81|366.92|364.02|366.96|364.06|366.71|363.81|19
1648141590000|2022-03-24 17:06:30|366.91|364.01|367.01|364.11|367.01|364.11|366.91|364.01|23
1648141600000|2022-03-24 17:06:40|366.97|364.07|366.95|364.05|367.11|364.21|366.95|364.05|19
1648141610000|2022-03-24 17:06:50|366.97|364.07|366.97|364.07|366.99|364.09|366.96|364.06|8
1648141620000|2022-03-24 17:07:00|366.96|364.06|366.78|363.88|366.98|364.08|366.48|363.58|18
1648141630000|2022-03-24 17:07:10|366.71|363.81|366.91|364.01|366.97|364.07|366.7|363.8|23
1648141640000|2022-03-24 17:07:20|366.96|364.06|367.04|364.14|367.04|364.14|366.87|363.97|22
1648141650000|2022-03-24 17:07:30|367.05|364.15|367.13|364.23|367.13|364.23|367|364.1|17
1648141660000|2022-03-24 17:07:40|367.12|364.22|367.15|364.25|367.15|364.25|367.12|364.22|7
1648141670000|2022-03-24 17:07:50|367.16|364.26|367.14|364.24|367.16|364.26|367.13|364.23|6
1648141680000|2022-03-24 17:08:00|367.13|364.23|367.03|364.13|367.13|364.23|367|364.1|12
1648141690000|2022-03-24 17:08:10|367.01|364.11|366.78|363.88|367.01|364.11|366.73|363.83|18
1648141700000|2022-03-24 17:08:20|366.8|363.9|366.64|363.74|366.8|363.9|366.57|363.67|20
1648141710000|2022-03-24 17:08:30|366.67|363.77|366.57|363.67|366.68|363.78|366.56|363.66|17
1648141720000|2022-03-24 17:08:40|366.58|363.68|366.57|363.67|366.59|363.69|366.56|363.66|11
1648141730000|2022-03-24 17:08:50|366.58|363.68|366.64|363.74|366.66|363.76|366.58|363.68|11
1648141740000|2022-03-24 17:09:00|366.63|363.73|366.71|363.81|366.73|363.83|366.63|363.73|9
1648141750000|2022-03-24 17:09:10|366.7|363.8|366.71|363.81|366.74|363.84|366.68|363.78|8
1648141760000|2022-03-24 17:09:20|366.7|363.8|366.67|363.77|366.71|363.81|366.66|363.76|11
1648141770000|2022-03-24 17:09:30|366.68|363.78|366.6|363.7|366.68|363.78|366.59|363.69|12
1648141780000|2022-03-24 17:09:40|366.59|363.69|366.33|363.43|366.59|363.69|366.31|363.41|21
1648141790000|2022-03-24 17:09:50|366.35|363.45|366.38|363.48|366.39|363.49|366.32|363.42|12
1648141800000|2022-03-24 17:10:00|366.36|363.46|366.49|363.59|366.54|363.64|366.36|363.46|18
1648141810000|2022-03-24 17:10:10|366.5|363.6|366.51|363.61|366.51|363.61|366.5|363.6|2
1648141820000|2022-03-24 17:10:20|366.49|363.59|366.53|363.63|366.54|363.64|366.49|363.59|8
1648141830000|2022-03-24 17:10:30|366.54|363.64|366.54|363.64|366.57|363.67|366.54|363.64|3
1648141840000|2022-03-24 17:10:40|366.53|363.63|366.43|363.53|366.53|363.63|366.43|363.53|20
1648141850000|2022-03-24 17:10:50|366.44|363.54|366.45|363.55|366.46|363.56|366.43|363.53|8
1648141860000|2022-03-24 17:11:00|366.44|363.54|366.49|363.59|366.49|363.59|366.44|363.54|14
1648141870000|2022-03-24 17:11:10|366.5|363.6|366.5|363.6|366.62|363.72|366.49|363.59|11
1648141880000|2022-03-24 17:11:20|366.49|363.59|366.54|363.64|366.55|363.65|366.49|363.59|23
1648141890000|2022-03-24 17:11:30|366.55|363.65|366.58|363.68|366.62|363.72|366.48|363.58|20
1648141900000|2022-03-24 17:11:40|366.59|363.69|366.6|363.7|366.66|363.76|366.57|363.67|19
1648141910000|2022-03-24 17:11:50|366.61|363.71|366.58|363.68|366.61|363.71|366.57|363.67|18
1648141920000|2022-03-24 17:12:00|366.59|363.69|366.61|363.71|366.61|363.71|366.59|363.69|12
1648141930000|2022-03-24 17:12:10|366.6|363.7|366.62|363.72|366.68|363.78|366.59|363.69|16
1648141940000|2022-03-24 17:12:20|366.61|363.71|366.72|363.82|366.72|363.82|366.59|363.69|27
1648141950000|2022-03-24 17:12:30|366.73|363.83|366.76|363.86|366.77|363.87|366.68|363.78|15
1648141960000|2022-03-24 17:12:40|366.8|363.9|366.81|363.91|366.82|363.92|366.73|363.83|23
1648141970000|2022-03-24 17:12:50|366.8|363.9|366.88|363.98|366.93|364.03|366.76|363.86|32
1648141980000|2022-03-24 17:13:00|366.85|363.95|366.76|363.86|366.91|364.01|366.75|363.85|20
1648141990000|2022-03-24 17:13:10|366.77|363.87|366.81|363.91|366.81|363.91|366.76|363.86|9
1648142000000|2022-03-24 17:13:20|366.8|363.9|366.87|363.97|366.92|364.02|366.8|363.9|22
1648142010000|2022-03-24 17:13:30|366.9|364|366.99|364.09|366.99|364.09|366.88|363.98|15
1648142020000|2022-03-24 17:13:40|366.92|364.02|367.01|364.11|367.04|364.14|366.87|363.97|33
1648142030000|2022-03-24 17:13:50|366.97|364.07|367.03|364.13|367.03|364.13|366.96|364.06|24
1648142040000|2022-03-24 17:14:00|367.02|364.12|366.88|363.98|367.03|364.13|366.88|363.98|18
1648142050000|2022-03-24 17:14:10|366.89|363.99|366.77|363.87|367.03|364.13|366.71|363.81|29
1648142060000|2022-03-24 17:14:20|366.73|363.83|366.69|363.79|366.75|363.85|366.67|363.77|31
1648142070000|2022-03-24 17:14:30|366.68|363.78|366.68|363.78|366.74|363.84|366.68|363.78|11
1648142080000|2022-03-24 17:14:40|366.69|363.79|366.72|363.82|366.74|363.84|366.68|363.78|22
1648142090000|2022-03-24 17:14:50|366.71|363.81|366.68|363.78|366.74|363.84|366.68|363.78|20
1648142100000|2022-03-24 17:15:00|366.69|363.79|366.71|363.81|366.72|363.82|366.69|363.79|6
1648142110000|2022-03-24 17:15:10|366.7|363.8|366.7|363.8|366.71|363.81|366.67|363.77|6
1648142120000|2022-03-24 17:15:20|366.71|363.81|366.76|363.86|366.82|363.92|366.71|363.81|10
1648142130000|2022-03-24 17:15:30|366.77|363.87|366.9|364|366.92|364.02|366.77|363.87|16
1648142140000|2022-03-24 17:15:40|366.92|364.02|367.03|364.13|367.03|364.13|366.91|364.01|14
1648142150000|2022-03-24 17:15:50|367.05|364.15|367.25|364.35|367.3|364.4|367.05|364.15|19
1648142160000|2022-03-24 17:16:00|367.3|364.4|367.28|364.38|367.3|364.4|367.26|364.36|10
1648142170000|2022-03-24 17:16:10|367.27|364.37|367.18|364.28|367.27|364.37|367.18|364.28|7
1648142180000|2022-03-24 17:16:20|367.19|364.29|367.22|364.32|367.22|364.32|367.14|364.24|13
1648142190000|2022-03-24 17:16:30|367.23|364.33|367.19|364.29|367.31|364.41|367.18|364.28|9
1648142200000|2022-03-24 17:16:40|367.2|364.3|367.4|364.5|367.4|364.5|367.18|364.28|23
1648142210000|2022-03-24 17:16:50|367.27|364.37|367.3|364.4|367.39|364.49|367.24|364.34|18
1648142220000|2022-03-24 17:17:00|367.29|364.39|367.27|364.37|367.3|364.4|367.24|364.34|11
1648142230000|2022-03-24 17:17:10|367.23|364.33|367.23|364.33|367.26|364.36|367.23|364.33|5
1648142240000|2022-03-24 17:17:20|367.25|364.35|367.27|364.37|367.27|364.37|367.23|364.33|10
1648142250000|2022-03-24 17:17:30|367.25|364.35|367.26|364.36|367.27|364.37|367.22|364.32|9
1648142260000|2022-03-24 17:17:40|367.25|364.35|367.25|364.35|367.25|364.35|367.25|364.35|1
1648142270000|2022-03-24 17:17:50|367.26|364.36|367.21|364.31|367.28|364.38|367.21|364.31|18
1648142280000|2022-03-24 17:18:00|367.23|364.33|367.23|364.33|367.25|364.35|367.22|364.32|13
1648142290000|2022-03-24 17:18:10|367.22|364.32|367.24|364.34|367.29|364.39|367.22|364.32|18
1648142300000|2022-03-24 17:18:20|367.23|364.33|367.22|364.32|367.24|364.34|367.22|364.32|9
1648142310000|2022-03-24 17:18:30|367.24|364.34|367.25|364.35|367.31|364.41|367.19|364.29|13
1648142320000|2022-03-24 17:18:40|367.22|364.32|367.24|364.34|367.26|364.36|367.19|364.29|21
1648142330000|2022-03-24 17:18:50|367.22|364.32|367.22|364.32|367.27|364.37|367.21|364.31|26
1648142340000|2022-03-24 17:19:00|367.24|364.34|367.29|364.39|367.3|364.4|367.18|364.28|26
1648142350000|2022-03-24 17:19:10|367.28|364.38|367.38|364.48|367.38|364.48|367.28|364.38|12
1648142360000|2022-03-24 17:19:20|367.37|364.47|367.28|364.38|367.37|364.47|367.21|364.31|18
1648142370000|2022-03-24 17:19:30|367.29|364.39|367.32|364.42|367.32|364.42|367.23|364.33|6
1648142380000|2022-03-24 17:19:40|367.28|364.38|367.18|364.28|367.32|364.42|367.17|364.27|27
1648142390000|2022-03-24 17:19:50|367.17|364.27|367.25|364.35|367.25|364.35|367.14|364.24|24
1648142400000|2022-03-24 17:20:00|367.24|364.34|367.19|364.29|367.24|364.34|367.19|364.29|12
1648142410000|2022-03-24 17:20:10|367.18|364.28|367.17|364.27|367.18|364.28|367.17|364.27|4
1648142420000|2022-03-24 17:20:20|367.16|364.26|367.11|364.21|367.17|364.27|367.09|364.19|16
1648142430000|2022-03-24 17:20:30|367.07|364.17|367.16|364.26|367.19|364.29|367.07|364.17|11
1648142440000|2022-03-24 17:20:40|367.15|364.25|367.15|364.25|367.16|364.26|367.14|364.24|7
1648142450000|2022-03-24 17:20:50|367.14|364.24|367.16|364.26|367.21|364.31|367.14|364.24|17
1648142460000|2022-03-24 17:21:00|367.17|364.27|367.16|364.26|367.17|364.27|367.16|364.26|14
1648142470000|2022-03-24 17:21:10|367.15|364.25|367.1|364.2|367.19|364.29|367.08|364.18|19
1648142480000|2022-03-24 17:21:20|367.09|364.19|367.17|364.27|367.18|364.28|367.05|364.15|13
1648142490000|2022-03-24 17:21:30|367.16|364.26|367.14|364.24|367.17|364.27|367.11|364.21|12
1648142500000|2022-03-24 17:21:40|367.15|364.25|367.15|364.25|367.15|364.25|367.13|364.23|5
1648142510000|2022-03-24 17:21:50|367.14|364.24|367.15|364.25|367.25|364.35|367.14|364.24|26
1648142520000|2022-03-24 17:22:00|367.14|364.24|367.08|364.18|367.14|364.24|367.08|364.18|13
1648142530000|2022-03-24 17:22:10|367.07|364.17|367.1|364.2|367.18|364.28|367.06|364.16|12
1648142540000|2022-03-24 17:22:20|367.18|364.28|367.1|364.2|367.18|364.28|367.07|364.17|18
1648142550000|2022-03-24 17:22:30|367.09|364.19|367.08|364.18|367.09|364.19|367.08|364.18|6
1648142560000|2022-03-24 17:22:40|367.07|364.17|367.06|364.16|367.09|364.19|367.06|364.16|4
1648142570000|2022-03-24 17:22:50|367.05|364.15|366.88|363.98|367.05|364.15|366.87|363.97|18
1648142580000|2022-03-24 17:23:00|366.85|363.95|366.49|363.59|366.89|363.99|366.48|363.58|27
1648142590000|2022-03-24 17:23:10|366.48|363.58|366.36|363.46|366.5|363.6|366.33|363.43|17
1648142600000|2022-03-24 17:23:20|366.35|363.45|366.31|363.41|366.35|363.45|366.3|363.4|14
1648142610000|2022-03-24 17:23:30|366.32|363.42|366.28|363.38|366.32|363.42|366.28|363.38|7
1648142620000|2022-03-24 17:23:40|366.29|363.39|366.31|363.41|366.32|363.42|366.29|363.39|9
1648142630000|2022-03-24 17:23:50|366.32|363.42|366.27|363.37|366.32|363.42|366.25|363.35|9
1648142640000|2022-03-24 17:24:00|366.28|363.38|366.28|363.38|366.28|363.38|366.25|363.35|7
1648142650000|2022-03-24 17:24:10|366.29|363.39|366.16|363.26|366.29|363.39|366.16|363.26|14
1648142660000|2022-03-24 17:24:20|366.15|363.25|365.98|363.08|366.15|363.25|365.96|363.06|27
1648142670000|2022-03-24 17:24:30|365.97|363.07|365.93|363.03|366|363.1|365.89|362.99|19
1648142680000|2022-03-24 17:24:40|365.92|363.02|366.24|363.34|366.24|363.34|365.92|363.02|17
1648142690000|2022-03-24 17:24:50|366.19|363.29|366.19|363.29|366.26|363.36|366.15|363.25|22
1648142700000|2022-03-24 17:25:00|366.16|363.26|365.96|363.06|366.19|363.29|365.95|363.05|21
1648142710000|2022-03-24 17:25:10|365.97|363.07|365.92|363.02|365.98|363.08|365.92|363.02|12
1648142720000|2022-03-24 17:25:20|365.93|363.03|365.83|362.93|365.93|363.03|365.76|362.86|21
1648142730000|2022-03-24 17:25:30|365.82|362.92|365.71|362.81|365.82|362.92|365.66|362.76|21
1648142740000|2022-03-24 17:25:40|365.76|362.86|365.96|363.06|366.03|363.13|365.76|362.86|27
1648142750000|2022-03-24 17:25:50|365.97|363.07|365.91|363.01|366.02|363.12|365.9|363|19
1648142760000|2022-03-24 17:26:00|365.92|363.02|366.01|363.11|366.04|363.14|365.9|363|20
1648142770000|2022-03-24 17:26:10|366|363.1|365.84|362.94|366|363.1|365.79|362.89|24
1648142780000|2022-03-24 17:26:20|365.83|362.93|365.82|362.92|365.84|362.94|365.73|362.83|21
1648142790000|2022-03-24 17:26:30|365.68|362.78|365.67|362.77|365.73|362.83|365.67|362.77|22
1648142800000|2022-03-24 17:26:40|365.62|362.72|365.6|362.7|365.62|362.72|365.6|362.7|2
1648142810000|2022-03-24 17:26:50|365.58|362.68|365.58|362.68|365.58|362.68|365.58|362.68|1
1648142820000|2022-03-24 17:27:00|365.59|362.69|365.6|362.7|365.6|362.7|365.58|362.68|10
1648142830000|2022-03-24 17:27:10|365.61|362.71|365.82|362.92|365.82|362.92|365.59|362.69|21
1648142840000|2022-03-24 17:27:20|365.76|362.86|365.78|362.88|365.92|363.02|365.76|362.86|17
1648142850000|2022-03-24 17:27:30|365.8|362.9|365.82|362.92|365.82|362.92|365.79|362.89|9
1648142860000|2022-03-24 17:27:40|365.81|362.91|365.81|362.91|365.83|362.93|365.81|362.91|9
1648142870000|2022-03-24 17:27:50|365.79|362.89|365.71|362.81|365.79|362.89|365.7|362.8|13
1648142880000|2022-03-24 17:28:00|365.72|362.82|365.7|362.8|365.72|362.82|365.68|362.78|15
1648142890000|2022-03-24 17:28:10|365.69|362.79|365.67|362.77|365.71|362.81|365.67|362.77|14
1648142900000|2022-03-24 17:28:20|365.65|362.75|365.64|362.74|365.65|362.75|365.63|362.73|10
1648142910000|2022-03-24 17:28:30|365.63|362.73|365.63|362.73|365.64|362.74|365.62|362.72|7
1648142920000|2022-03-24 17:28:40|365.64|362.74|365.54|362.64|365.64|362.74|365.51|362.61|20
1648142930000|2022-03-24 17:28:50|365.58|362.68|365.53|362.63|365.58|362.68|365.51|362.61|9
1648142940000|2022-03-24 17:29:00|365.54|362.64|365.56|362.66|365.58|362.68|365.5|362.6|19
1648142950000|2022-03-24 17:29:10|365.53|362.63|365.54|362.64|365.54|362.64|365.52|362.62|10
1648142960000|2022-03-24 17:29:20|365.55|362.65|365.53|362.63|365.57|362.67|365.52|362.62|8
1648142970000|2022-03-24 17:29:30|365.54|362.64|365.51|362.61|365.58|362.68|365.47|362.57|19
1648142980000|2022-03-24 17:29:40|365.52|362.62|365.52|362.62|365.52|362.62|365.51|362.61|3
1648142990000|2022-03-24 17:29:50|365.53|362.63|365.5|362.6|365.53|362.63|365.48|362.58|10
1648143000000|2022-03-24 17:30:00|365.51|362.61|365.54|362.64|365.54|362.64|365.5|362.6|8
1648143010000|2022-03-24 17:30:10|365.55|362.65|365.61|362.71|365.61|362.71|365.55|362.65|10
1648143020000|2022-03-24 17:30:20|365.6|362.7|365.56|362.66|365.6|362.7|365.52|362.62|15
1648143030000|2022-03-24 17:30:30|365.55|362.65|365.53|362.63|365.55|362.65|365.48|362.58|16
1648143040000|2022-03-24 17:30:40|365.52|362.62|365.52|362.62|365.55|362.65|365.51|362.61|11
1648143050000|2022-03-24 17:30:50|365.55|362.65|365.44|362.54|365.55|362.65|365.44|362.54|12
1648143060000|2022-03-24 17:31:00|365.46|362.56|365.44|362.54|365.46|362.56|365.43|362.53|10
1648143070000|2022-03-24 17:31:10|365.45|362.55|365.48|362.58|365.5|362.6|365.43|362.53|17
1648143080000|2022-03-24 17:31:20|365.47|362.57|365.42|362.52|365.47|362.57|365.42|362.52|10
1648143090000|2022-03-24 17:31:30|365.45|362.55|365.29|362.39|365.45|362.55|365.25|362.35|18
1648143100000|2022-03-24 17:31:40|365.3|362.4|365.15|362.25|365.3|362.4|365.15|362.25|7
1648143110000|2022-03-24 17:31:50|365.14|362.24|364.79|361.89|365.14|362.24|364.79|361.89|26
1648143120000|2022-03-24 17:32:00|364.8|361.9|364.61|361.71|364.81|361.91|364.53|361.63|26
1648143130000|2022-03-24 17:32:10|364.62|361.72|364.51|361.61|364.63|361.73|364.47|361.57|12
1648143140000|2022-03-24 17:32:20|364.52|361.62|364.59|361.69|364.66|361.76|364.51|361.61|19
1648143150000|2022-03-24 17:32:30|364.58|361.68|364.6|361.7|364.61|361.71|364.55|361.65|11
1648143160000|2022-03-24 17:32:40|364.61|361.71|364.73|361.83|364.73|361.83|364.61|361.71|15
1648143170000|2022-03-24 17:32:50|364.72|361.82|364.91|362.01|364.91|362.01|364.69|361.79|12
1648143180000|2022-03-24 17:33:00|364.92|362.02|364.97|362.07|365.05|362.15|364.92|362.02|23
1648143190000|2022-03-24 17:33:10|364.99|362.09|364.9|362|364.99|362.09|364.89|361.99|12
1648143200000|2022-03-24 17:33:20|364.88|361.98|364.8|361.9|364.89|361.99|364.79|361.89|10
1648143210000|2022-03-24 17:33:30|364.83|361.93|364.84|361.94|364.84|361.94|364.83|361.93|2
1648143220000|2022-03-24 17:33:40|364.82|361.92|364.77|361.87|364.83|361.93|364.77|361.87|10
1648143230000|2022-03-24 17:33:50|364.75|361.85|364.62|361.72|364.76|361.86|364.58|361.68|14
1648143240000|2022-03-24 17:34:00|364.64|361.74|364.49|361.59|364.64|361.74|364.47|361.57|15
1648143250000|2022-03-24 17:34:10|364.52|361.62|364.51|361.61|364.52|361.62|364.47|361.57|16
1648143260000|2022-03-24 17:34:20|364.52|361.62|364.5|361.6|364.52|361.62|364.46|361.56|15
1648143270000|2022-03-24 17:34:30|364.49|361.59|364.46|361.56|364.5|361.6|364.46|361.56|7
1648143280000|2022-03-24 17:34:40|364.47|361.57|364.49|361.59|364.5|361.6|364.46|361.56|9
1648143300000|2022-03-24 17:35:00|364.5|361.6|364.5|361.6|364.5|361.6|364.49|361.59|3
1648143310000|2022-03-24 17:35:10|364.51|361.61|364.52|361.62|364.52|361.62|364.51|361.61|2
1648143320000|2022-03-24 17:35:20|364.49|361.59|364.57|361.67|364.72|361.82|364.47|361.57|25
1648143330000|2022-03-24 17:35:30|364.56|361.66|364.57|361.67|364.57|361.67|364.55|361.65|6
1648143340000|2022-03-24 17:35:40|364.56|361.66|364.52|361.62|364.56|361.66|364.45|361.55|12
1648143350000|2022-03-24 17:35:50|364.53|361.63|364.46|361.56|364.56|361.66|364.46|361.56|8
1648143360000|2022-03-24 17:36:00|364.45|361.55|364.45|361.55|364.45|361.55|364.44|361.54|9
1648143370000|2022-03-24 17:36:10|364.44|361.54|364.79|361.89|364.79|361.89|364.43|361.53|25
1648143380000|2022-03-24 17:36:20|364.82|361.92|364.7|361.8|364.91|362.01|364.7|361.8|25
1648143390000|2022-03-24 17:36:30|364.72|361.82|364.62|361.72|364.72|361.82|364.56|361.66|22
1648143400000|2022-03-24 17:36:40|364.59|361.69|364.55|361.65|364.63|361.73|364.55|361.65|19
1648143410000|2022-03-24 17:36:50|364.56|361.66|364.55|361.65|364.58|361.68|364.55|361.65|7
1648143420000|2022-03-24 17:37:00|364.54|361.64|364.55|361.65|364.55|361.65|364.53|361.63|8
1648143430000|2022-03-24 17:37:10|364.53|361.63|364.68|361.78|364.73|361.83|364.52|361.62|19
1648143440000|2022-03-24 17:37:20|364.67|361.77|364.51|361.61|364.67|361.77|364.51|361.61|11
1648143450000|2022-03-24 17:37:30|364.52|361.62|364.52|361.62|364.53|361.63|364.52|361.62|3
1648143460000|2022-03-24 17:37:40|364.53|361.63|364.57|361.67|364.58|361.68|364.52|361.62|11
1648143470000|2022-03-24 17:37:50|364.55|361.65|364.57|361.67|364.57|361.67|364.55|361.65|7
1648143480000|2022-03-24 17:38:00|364.56|361.66|364.57|361.67|364.61|361.71|364.56|361.66|8
1648143490000|2022-03-24 17:38:10|364.59|361.69|364.64|361.74|364.68|361.78|364.58|361.68|19
1648143500000|2022-03-24 17:38:20|364.66|361.76|364.63|361.73|364.66|361.76|364.62|361.72|10
1648143510000|2022-03-24 17:38:30|364.62|361.72|364.57|361.67|364.65|361.75|364.51|361.61|18
1648143520000|2022-03-24 17:38:40|364.5|361.6|364.54|361.64|364.57|361.67|364.5|361.6|9
1648143530000|2022-03-24 17:38:50|364.55|361.65|364.51|361.61|364.55|361.65|364.48|361.58|9
1648143540000|2022-03-24 17:39:00|364.5|361.6|364.45|361.55|364.51|361.61|364.45|361.55|13
1648143550000|2022-03-24 17:39:10|364.41|361.51|364.2|361.3|364.45|361.55|364.19|361.29|11
1648143560000|2022-03-24 17:39:20|364.21|361.31|364.24|361.34|364.25|361.35|364.2|361.3|8
1648143570000|2022-03-24 17:39:30|364.25|361.35|364.24|361.34|364.25|361.35|364.24|361.34|2
1648143580000|2022-03-24 17:39:40|364.2|361.3|364.19|361.29|364.21|361.31|364.16|361.26|10
1648143590000|2022-03-24 17:39:50|364.16|361.26|364.14|361.24|364.18|361.28|364.1|361.2|12
1648143600000|2022-03-24 17:40:00|364.15|361.25|364.22|361.32|364.28|361.38|364.13|361.23|17
1648143610000|2022-03-24 17:40:10|364.26|361.36|364.29|361.39|364.31|361.41|364.22|361.32|11
1648143620000|2022-03-24 17:40:20|364.28|361.38|364.18|361.28|364.3|361.4|364.16|361.26|16
1648143630000|2022-03-24 17:40:30|364.19|361.29|364.17|361.27|364.19|361.29|364.17|361.27|7
1648143640000|2022-03-24 17:40:40|364.18|361.28|364.18|361.28|364.19|361.29|364.17|361.27|5
1648143650000|2022-03-24 17:40:50|364.17|361.27|364.14|361.24|364.19|361.29|364.14|361.24|14
1648143660000|2022-03-24 17:41:00|364.13|361.23|364.03|361.13|364.14|361.24|364.03|361.13|6
1648143670000|2022-03-24 17:41:10|364.02|361.12|364.07|361.17|364.09|361.19|364.02|361.12|13
1648143680000|2022-03-24 17:41:20|364.06|361.16|364.02|361.12|364.07|361.17|363.99|361.09|17
1648143690000|2022-03-24 17:41:30|364.03|361.13|364.06|361.16|364.06|361.16|364.01|361.11|18
1648143700000|2022-03-24 17:41:40|364.04|361.14|364.11|361.21|364.13|361.23|364.04|361.14|18
1648143710000|2022-03-24 17:41:50|364.1|361.2|364|361.1|364.11|361.21|364|361.1|11
1648143720000|2022-03-24 17:42:00|363.99|361.09|363.96|361.06|364.02|361.12|363.95|361.05|19
1648143730000|2022-03-24 17:42:10|363.97|361.07|363.92|361.02|364|361.1|363.92|361.02|11
1648143740000|2022-03-24 17:42:20|363.91|361.01|363.93|361.03|363.95|361.05|363.91|361.01|13
1648143750000|2022-03-24 17:42:30|363.94|361.04|364|361.1|364|361.1|363.93|361.03|9
1648143760000|2022-03-24 17:42:40|364.01|361.11|364.03|361.13|364.03|361.13|363.99|361.09|10
1648143770000|2022-03-24 17:42:50|364.02|361.12|364.09|361.19|364.15|361.25|364.02|361.12|23
1648143780000|2022-03-24 17:43:00|364.08|361.18|364.11|361.21|364.14|361.24|364.08|361.18|16
1648143790000|2022-03-24 17:43:10|364.12|361.22|364.1|361.2|364.12|361.22|364.08|361.18|11
1648143800000|2022-03-24 17:43:20|364.11|361.21|364.09|361.19|364.11|361.21|364.09|361.19|5
1648143810000|2022-03-24 17:43:30|364.1|361.2|364.09|361.19|364.1|361.2|364.08|361.18|4
1648143820000|2022-03-24 17:43:40|364.08|361.18|364.08|361.18|364.08|361.18|364.08|361.18|1
1648143830000|2022-03-24 17:43:50|364.07|361.17|364|361.1|364.07|361.17|364|361.1|7
1648143840000|2022-03-24 17:44:00|364.01|361.11|364|361.1|364.04|361.14|363.97|361.07|21
1648143850000|2022-03-24 17:44:10|364.02|361.12|364.03|361.13|364.03|361.13|364|361.1|9
1648143860000|2022-03-24 17:44:20|364|361.1|364.03|361.13|364.04|361.14|364|361.1|4
1648143870000|2022-03-24 17:44:30|364|361.1|364.01|361.11|364.02|361.12|363.99|361.09|9
1648143880000|2022-03-24 17:44:40|364|361.1|363.89|360.99|364.01|361.11|363.89|360.99|13
1648143890000|2022-03-24 17:44:50|363.9|361|363.95|361.05|363.98|361.08|363.89|360.99|10
1648143900000|2022-03-24 17:45:00|363.93|361.03|363.98|361.08|363.98|361.08|363.93|361.03|6
1648143910000|2022-03-24 17:45:10|364.01|361.11|364.02|361.12|364.02|361.12|364.01|361.11|2
1648143920000|2022-03-24 17:45:20|364.01|361.11|363.92|361.02|364.01|361.11|363.9|361|11
1648143930000|2022-03-24 17:45:30|363.91|361.01|363.9|361|363.93|361.03|363.89|360.99|11
1648143940000|2022-03-24 17:45:40|363.91|361.01|363.94|361.04|363.94|361.04|363.91|361.01|6
1648143950000|2022-03-24 17:45:50|363.96|361.06|364.04|361.14|364.04|361.14|363.96|361.06|12
1648143960000|2022-03-24 17:46:00|364.03|361.13|364.04|361.14|364.04|361.14|364.03|361.13|2
1648143970000|2022-03-24 17:46:10|364.05|361.15|364.12|361.22|364.12|361.22|364.05|361.15|9
1648143980000|2022-03-24 17:46:20|364.15|361.25|364.2|361.3|364.2|361.3|364.15|361.25|6
1648143990000|2022-03-24 17:46:30|364.21|361.31|364.19|361.29|364.21|361.31|364.19|361.29|3
1648144000000|2022-03-24 17:46:40|364.2|361.3|364.2|361.3|364.21|361.31|364.19|361.29|5
1648144010000|2022-03-24 17:46:50|364.19|361.29|364.19|361.29|364.2|361.3|364.19|361.29|5
1648144020000|2022-03-24 17:47:00|364.2|361.3|364.04|361.14|364.22|361.32|363.99|361.09|27
1648144030000|2022-03-24 17:47:10|364.05|361.15|364.06|361.16|364.06|361.16|364.04|361.14|11
1648144040000|2022-03-24 17:47:20|364.05|361.15|364.02|361.12|364.05|361.15|364.01|361.11|11
1648144050000|2022-03-24 17:47:30|364.03|361.13|364|361.1|364.03|361.13|363.98|361.08|7
1648144060000|2022-03-24 17:47:40|364.02|361.12|363.98|361.08|364.03|361.13|363.96|361.06|9
1648144070000|2022-03-24 17:47:50|363.97|361.07|363.97|361.07|363.97|361.07|363.95|361.05|5
1648144080000|2022-03-24 17:48:00|363.98|361.08|364.01|361.11|364.01|361.11|363.98|361.08|4
1648144090000|2022-03-24 17:48:10|364|361.1|364.04|361.14|364.04|361.14|364|361.1|3
1648144110000|2022-03-24 17:48:30|364.02|361.12|363.98|361.08|364.02|361.12|363.98|361.08|7
1648144120000|2022-03-24 17:48:40|363.99|361.09|363.9|361|363.99|361.09|363.9|361|12
1648144130000|2022-03-24 17:48:50|363.87|360.97|363.62|360.72|363.9|361|363.62|360.72|18
1648144140000|2022-03-24 17:49:00|363.63|360.73|363.66|360.76|363.66|360.76|363.6|360.7|14
1648144150000|2022-03-24 17:49:10|363.67|360.77|363.53|360.63|363.72|360.82|363.53|360.63|18
1648144160000|2022-03-24 17:49:20|363.52|360.62|363.42|360.52|363.52|360.62|363.42|360.52|2
1648144170000|2022-03-24 17:49:30|363.49|360.59|363.44|360.54|363.49|360.59|363.44|360.54|14
1648144180000|2022-03-24 17:49:40|363.43|360.53|363.44|360.54|363.44|360.54|363.43|360.53|8
1648144190000|2022-03-24 17:49:50|363.4|360.5|363.38|360.48|363.52|360.62|363.35|360.45|21
1648144200000|2022-03-24 17:50:00|363.36|360.46|363.29|360.39|363.38|360.48|363.16|360.26|23
1648144210000|2022-03-24 17:50:10|363.27|360.37|363.28|360.38|363.29|360.39|363.2|360.3|20
1648144220000|2022-03-24 17:50:20|363.25|360.35|363.28|360.38|363.32|360.42|363.25|360.35|16
1648144230000|2022-03-24 17:50:30|363.29|360.39|363.12|360.22|363.29|360.39|363.12|360.22|17
1648144240000|2022-03-24 17:50:40|363.11|360.21|363.14|360.24|363.14|360.24|363.11|360.21|8
1648144250000|2022-03-24 17:50:50|363.12|360.22|363.04|360.14|363.12|360.22|363.02|360.12|16
1648144260000|2022-03-24 17:51:00|363.09|360.19|363.04|360.14|363.09|360.19|363.03|360.13|9
1648144270000|2022-03-24 17:51:10|363.06|360.16|363.16|360.26|363.29|360.39|363.06|360.16|21
1648144280000|2022-03-24 17:51:20|363.19|360.29|363.19|360.29|363.23|360.33|363.16|360.26|15
1648144290000|2022-03-24 17:51:30|363.2|360.3|363.2|360.3|363.22|360.32|363.19|360.29|5
1648144300000|2022-03-24 17:51:40|363.22|360.32|363.18|360.28|363.23|360.33|363.18|360.28|6
1648144310000|2022-03-24 17:51:50|363.19|360.29|363.16|360.26|363.19|360.29|363.13|360.23|12
1648144320000|2022-03-24 17:52:00|363.17|360.27|363.14|360.24|363.17|360.27|363.12|360.22|9
1648144330000|2022-03-24 17:52:10|363.15|360.25|363.12|360.22|363.15|360.25|363.09|360.19|6
1648144340000|2022-03-24 17:52:20|363.11|360.21|363.36|360.46|363.36|360.46|363.1|360.2|20
1648144350000|2022-03-24 17:52:30|363.31|360.41|363.54|360.64|363.54|360.64|363.23|360.33|22
1648144360000|2022-03-24 17:52:40|363.59|360.69|363.56|360.66|363.6|360.7|363.52|360.62|13
1648144370000|2022-03-24 17:52:50|363.55|360.65|363.56|360.66|363.57|360.67|363.52|360.62|8
1648144380000|2022-03-24 17:53:00|363.57|360.67|363.38|360.48|363.57|360.67|363.38|360.48|8
1648144390000|2022-03-24 17:53:10|363.42|360.52|363.54|360.64|363.54|360.64|363.42|360.52|8
1648144400000|2022-03-24 17:53:20|363.55|360.65|363.63|360.73|363.63|360.73|363.53|360.63|17
1648144410000|2022-03-24 17:53:30|363.68|360.78|363.62|360.72|363.7|360.8|363.62|360.72|12
1648144420000|2022-03-24 17:53:40|363.67|360.77|363.66|360.76|363.68|360.78|363.66|360.76|4
1648144430000|2022-03-24 17:53:50|363.67|360.77|363.67|360.77|363.67|360.77|363.66|360.76|3
1648144440000|2022-03-24 17:54:00|363.62|360.72|363.53|360.63|363.62|360.72|363.53|360.63|6
1648144450000|2022-03-24 17:54:10|363.59|360.69|363.62|360.72|363.66|360.76|363.59|360.69|5
1648144470000|2022-03-24 17:54:30|363.65|360.75|363.65|360.75|363.66|360.76|363.64|360.74|9
1648144480000|2022-03-24 17:54:40|363.69|360.79|363.72|360.82|363.73|360.83|363.65|360.75|9
1648144490000|2022-03-24 17:54:50|363.66|360.76|363.65|360.75|363.66|360.76|363.65|360.75|6
1648144500000|2022-03-24 17:55:00|363.62|360.72|363.61|360.71|363.64|360.74|363.61|360.71|14
1648144510000|2022-03-24 17:55:10|363.62|360.72|363.58|360.68|363.62|360.72|363.55|360.65|12
1648144520000|2022-03-24 17:55:20|363.59|360.69|363.52|360.62|363.6|360.7|363.52|360.62|17
1648144530000|2022-03-24 17:55:30|363.53|360.63|363.55|360.65|363.55|360.65|363.52|360.62|9
1648144540000|2022-03-24 17:55:40|363.5|360.6|363.33|360.43|363.5|360.6|363.33|360.43|17
1648144550000|2022-03-24 17:55:50|363.31|360.41|363.26|360.36|363.31|360.41|363.26|360.36|18
1648144560000|2022-03-24 17:56:00|363.27|360.37|363.3|360.4|363.3|360.4|363.25|360.35|10
1648144570000|2022-03-24 17:56:10|363.33|360.43|363.3|360.4|363.33|360.43|363.3|360.4|2
1648144580000|2022-03-24 17:56:20|363.29|360.39|363.26|360.36|363.29|360.39|363.26|360.36|6
1648144590000|2022-03-24 17:56:30|363.28|360.38|363.19|360.29|363.28|360.38|363.19|360.29|11
1648144600000|2022-03-24 17:56:40|363.2|360.3|363.17|360.27|363.22|360.32|363.17|360.27|14
1648144610000|2022-03-24 17:56:50|363.18|360.28|363.03|360.13|363.18|360.28|363.02|360.12|24
1648144620000|2022-03-24 17:57:00|363.04|360.14|363.03|360.13|363.09|360.19|363.03|360.13|14
1648144630000|2022-03-24 17:57:10|363.02|360.12|362.98|360.08|363.03|360.13|362.95|360.05|16
1648144640000|2022-03-24 17:57:20|362.97|360.07|362.93|360.03|362.99|360.09|362.93|360.03|10
1648144650000|2022-03-24 17:57:30|362.97|360.07|362.87|359.97|362.99|360.09|362.87|359.97|21
1648144660000|2022-03-24 17:57:40|362.89|359.99|362.5|359.6|362.89|359.99|362.49|359.59|29
1648144670000|2022-03-24 17:57:50|362.51|359.61|362.49|359.59|362.51|359.61|362.47|359.57|6
1648144680000|2022-03-24 17:58:00|362.48|359.58|362.49|359.59|362.49|359.59|362.47|359.57|7
1648144690000|2022-03-24 17:58:10|362.47|359.57|362.59|359.69|362.68|359.78|362.45|359.55|27
1648144700000|2022-03-24 17:58:20|362.56|359.66|362.52|359.62|362.59|359.69|362.47|359.57|17
1648144710000|2022-03-24 17:58:30|362.5|359.6|362.48|359.58|362.5|359.6|362.47|359.57|10
1648144720000|2022-03-24 17:58:40|362.49|359.59|362.32|359.42|362.49|359.59|362.32|359.42|14
1648144730000|2022-03-24 17:58:50|362.31|359.41|362.22|359.32|362.33|359.43|362.22|359.32|19
1648144740000|2022-03-24 17:59:00|362.26|359.36|362.1|359.2|362.26|359.36|362.05|359.15|21
1648144750000|2022-03-24 17:59:10|362.07|359.17|361.37|358.47|362.2|359.3|361.37|358.47|26
1648144760000|2022-03-24 17:59:20|361.26|358.36|361.39|358.49|361.52|358.62|361.19|358.29|28
1648144770000|2022-03-24 17:59:30|361.4|358.5|361.25|358.35|361.45|358.55|361.21|358.31|26
1648144780000|2022-03-24 17:59:40|361.23|358.33|361.17|358.27|361.26|358.36|361.14|358.24|24
1648144790000|2022-03-24 17:59:50|361.15|358.25|361.07|358.17|361.15|358.25|361.07|358.17|13
1648144800000|2022-03-24 18:00:00|361.08|358.18|361.2|358.3|361.2|358.3|361.06|358.16|21
1648144810000|2022-03-24 18:00:10|361.22|358.32|361.72|358.82|361.72|358.82|361.22|358.32|33
1648144820000|2022-03-24 18:00:20|361.73|358.83|361.77|358.87|361.88|358.98|361.7|358.8|31
1648144830000|2022-03-24 18:00:30|361.73|358.83|361.59|358.69|361.77|358.87|361.59|358.69|23
1648144840000|2022-03-24 18:00:40|361.6|358.7|361.53|358.63|361.6|358.7|361.52|358.62|12
1648144850000|2022-03-24 18:00:50|361.52|358.62|361.52|358.62|361.53|358.63|361.52|358.62|3
1648144860000|2022-03-24 18:01:00|361.53|358.63|361.54|358.64|361.54|358.64|361.53|358.63|2
1648144870000|2022-03-24 18:01:10|361.55|358.65|361.51|358.61|361.56|358.66|361.5|358.6|18
1648144880000|2022-03-24 18:01:20|361.52|358.62|361.32|358.42|361.52|358.62|361.32|358.42|17
1648144890000|2022-03-24 18:01:30|361.33|358.43|361.25|358.35|361.34|358.44|361.22|358.32|11
1648144900000|2022-03-24 18:01:40|361.27|358.37|361.31|358.41|361.31|358.41|361.25|358.35|11
1648144910000|2022-03-24 18:01:50|361.33|358.43|361.36|358.46|361.41|358.51|361.33|358.43|17
1648144920000|2022-03-24 18:02:00|361.35|358.45|361.36|358.46|361.36|358.46|361.35|358.45|2
1648144930000|2022-03-24 18:02:10|361.35|358.45|361.39|358.49|361.39|358.49|361.35|358.45|4
1648144940000|2022-03-24 18:02:20|361.4|358.5|361.45|358.55|361.45|358.55|361.4|358.5|12
1648144950000|2022-03-24 18:02:30|361.43|358.53|361.48|358.58|361.52|358.62|361.43|358.53|12
1648144960000|2022-03-24 18:02:40|361.49|358.59|361.5|358.6|361.5|358.6|361.48|358.58|6
1648144970000|2022-03-24 18:02:50|361.51|358.61|361.55|358.65|361.64|358.74|361.51|358.61|7
1648144980000|2022-03-24 18:03:00|361.54|358.64|361.57|358.67|361.57|358.67|361.54|358.64|10
1648144990000|2022-03-24 18:03:10|361.56|358.66|361.64|358.74|361.64|358.74|361.56|358.66|9
1648145000000|2022-03-24 18:03:20|361.63|358.73|361.81|358.91|361.81|358.91|361.63|358.73|20
1648145010000|2022-03-24 18:03:30|361.8|358.9|361.87|358.97|361.87|358.97|361.76|358.86|10
1648145020000|2022-03-24 18:03:40|361.88|358.98|361.89|358.99|361.89|358.99|361.88|358.98|2
1648145030000|2022-03-24 18:03:50|361.85|358.95|361.89|358.99|361.92|359.02|361.85|358.95|6
1648145040000|2022-03-24 18:04:00|361.88|358.98|361.88|358.98|361.96|359.06|361.87|358.97|18
1648145050000|2022-03-24 18:04:10|361.87|358.97|361.89|358.99|361.89|358.99|361.87|358.97|5
1648145070000|2022-03-24 18:04:30|361.88|358.98|361.88|358.98|361.89|358.99|361.88|358.98|3
1648145080000|2022-03-24 18:04:40|361.89|358.99|361.96|359.06|361.99|359.09|361.89|358.99|19
1648145090000|2022-03-24 18:04:50|361.94|359.04|361.95|359.05|361.95|359.05|361.92|359.02|5
1648145100000|2022-03-24 18:05:00|361.94|359.04|361.81|358.91|361.94|359.04|361.78|358.88|16
1648145110000|2022-03-24 18:05:10|361.79|358.89|361.8|358.9|361.81|358.91|361.79|358.89|3
1648145120000|2022-03-24 18:05:20|361.78|358.88|361.78|358.88|361.8|358.9|361.78|358.88|6
1648145130000|2022-03-24 18:05:30|361.79|358.89|361.78|358.88|361.8|358.9|361.77|358.87|6
1648145140000|2022-03-24 18:05:40|361.79|358.89|361.79|358.89|361.88|358.98|361.78|358.88|21
1648145150000|2022-03-24 18:05:50|361.82|358.92|361.77|358.87|361.82|358.92|361.76|358.86|7
1648145160000|2022-03-24 18:06:00|361.76|358.86|361.76|358.86|361.78|358.88|361.74|358.84|14
1648145170000|2022-03-24 18:06:10|361.75|358.85|361.74|358.84|361.76|358.86|361.74|358.84|6
1648145180000|2022-03-24 18:06:20|361.73|358.83|361.75|358.85|361.78|358.88|361.73|358.83|7
1648145190000|2022-03-24 18:06:30|361.76|358.86|361.77|358.87|361.77|358.87|361.75|358.85|4
1648145200000|2022-03-24 18:06:40|361.79|358.89|361.82|358.92|361.86|358.96|361.79|358.89|10
1648145210000|2022-03-24 18:06:50|361.81|358.91|361.81|358.91|361.81|358.91|361.81|358.91|1
1648145220000|2022-03-24 18:07:00|361.82|358.92|361.83|358.93|361.83|358.93|361.81|358.91|12
1648145230000|2022-03-24 18:07:10|361.82|358.92|361.82|358.92|361.82|358.92|361.82|358.92|1
1648145240000|2022-03-24 18:07:20|361.83|358.93|361.81|358.91|361.83|358.93|361.81|358.91|2
1648145250000|2022-03-24 18:07:30|361.83|358.93|361.83|358.93|361.84|358.94|361.81|358.91|13
1648145260000|2022-03-24 18:07:40|361.84|358.94|361.85|358.95|361.85|358.95|361.82|358.92|9
1648145270000|2022-03-24 18:07:50|361.91|359.01|361.91|359.01|361.91|359.01|361.91|359.01|1
1648145280000|2022-03-24 18:08:00|361.9|359|361.76|358.86|361.91|359.01|361.76|358.86|8
1648145290000|2022-03-24 18:08:10|361.8|358.9|361.81|358.91|361.84|358.94|361.76|358.86|10
1648145300000|2022-03-24 18:08:20|361.8|358.9|361.87|358.97|361.89|358.99|361.8|358.9|10
1648145310000|2022-03-24 18:08:30|361.88|358.98|361.87|358.97|361.9|359|361.86|358.96|9
1648145320000|2022-03-24 18:08:40|361.85|358.95|361.83|358.93|361.85|358.95|361.81|358.91|7
1648145330000|2022-03-24 18:08:50|361.81|358.91|361.73|358.83|361.83|358.93|361.72|358.82|10
1648145340000|2022-03-24 18:09:00|361.72|358.82|361.72|358.82|361.72|358.82|361.7|358.8|5
1648145350000|2022-03-24 18:09:10|361.71|358.81|361.72|358.82|361.72|358.82|361.71|358.81|2
1648145360000|2022-03-24 18:09:20|361.71|358.81|361.7|358.8|361.71|358.81|361.7|358.8|2
1648145380000|2022-03-24 18:09:40|361.69|358.79|361.66|358.76|361.69|358.79|361.66|358.76|10
1648145390000|2022-03-24 18:09:50|361.6|358.7|361.59|358.69|361.6|358.7|361.56|358.66|16
1648145400000|2022-03-24 18:10:00|361.57|358.67|361.55|358.65|361.59|358.69|361.55|358.65|10
1648145410000|2022-03-24 18:10:10|361.56|358.66|361.55|358.65|361.56|358.66|361.55|358.65|2
1648145420000|2022-03-24 18:10:20|361.56|358.66|361.44|358.54|361.56|358.66|361.44|358.54|7
1648145430000|2022-03-24 18:10:30|361.43|358.53|361.32|358.42|361.43|358.53|361.32|358.42|9
1648145440000|2022-03-24 18:10:40|361.31|358.41|361.23|358.33|361.31|358.41|361.22|358.32|14
1648145450000|2022-03-24 18:10:50|361.22|358.32|361.23|358.33|361.23|358.33|361.22|358.32|2
1648145460000|2022-03-24 18:11:00|361.22|358.32|361.25|358.35|361.25|358.35|361.22|358.32|6
1648145470000|2022-03-24 18:11:10|361.24|358.34|361.22|358.32|361.24|358.34|361.22|358.32|8
1648145480000|2022-03-24 18:11:20|361.21|358.31|361.19|358.29|361.21|358.31|361.19|358.29|8
1648145490000|2022-03-24 18:11:30|361.17|358.27|361.14|358.24|361.17|358.27|361.08|358.18|13
1648145500000|2022-03-24 18:11:40|361.15|358.25|361.16|358.26|361.16|358.26|361.15|358.25|6
1648145510000|2022-03-24 18:11:50|361.2|358.3|361.36|358.46|361.39|358.49|361.19|358.29|23
1648145520000|2022-03-24 18:12:00|361.33|358.43|361.5|358.6|361.57|358.67|361.33|358.43|30
1648145530000|2022-03-24 18:12:10|361.41|358.51|361.47|358.57|361.53|358.63|361.41|358.51|28
1648145540000|2022-03-24 18:12:20|361.48|358.58|361.63|358.73|361.65|358.75|361.47|358.57|21
1648145550000|2022-03-24 18:12:30|361.64|358.74|361.62|358.72|361.64|358.74|361.59|358.69|9
1648145560000|2022-03-24 18:12:40|361.61|358.71|361.59|358.69|361.61|358.71|361.59|358.69|6
1648145570000|2022-03-24 18:12:50|361.6|358.7|361.62|358.72|361.62|358.72|361.59|358.69|5
1648145580000|2022-03-24 18:13:00|361.64|358.74|361.66|358.76|361.68|358.78|361.64|358.74|12
1648145590000|2022-03-24 18:13:10|361.65|358.75|361.65|358.75|361.65|358.75|361.63|358.73|4
1648145610000|2022-03-24 18:13:30|361.67|358.77|361.63|358.73|361.67|358.77|361.6|358.7|7
1648145620000|2022-03-24 18:13:40|361.65|358.75|361.65|358.75|361.65|358.75|361.62|358.72|7
1648145640000|2022-03-24 18:14:00|361.66|358.76|361.7|358.8|361.7|358.8|361.66|358.76|5
1648145650000|2022-03-24 18:14:10|361.71|358.81|361.69|358.79|361.71|358.81|361.67|358.77|12
1648145660000|2022-03-24 18:14:20|361.67|358.77|361.65|358.75|361.69|358.79|361.62|358.72|11
1648145670000|2022-03-24 18:14:30|361.66|358.76|361.66|358.76|361.67|358.77|361.65|358.75|5
1648145680000|2022-03-24 18:14:40|361.67|358.77|361.64|358.74|361.67|358.77|361.62|358.72|10
1648145690000|2022-03-24 18:14:50|361.63|358.73|361.66|358.76|361.66|358.76|361.62|358.72|10
1648145700000|2022-03-24 18:15:00|361.65|358.75|361.66|358.76|361.66|358.76|361.65|358.75|4
1648145710000|2022-03-24 18:15:10|361.65|358.75|361.66|358.76|361.66|358.76|361.65|358.75|2
1648145720000|2022-03-24 18:15:20|361.65|358.75|361.81|358.91|361.82|358.92|361.65|358.75|10
1648145730000|2022-03-24 18:15:30|361.83|358.93|361.88|358.98|361.98|359.08|361.82|358.92|9
1648145740000|2022-03-24 18:15:40|361.82|358.92|361.85|358.95|361.88|358.98|361.82|358.92|16
1648145750000|2022-03-24 18:15:50|361.83|358.93|361.75|358.85|361.83|358.93|361.73|358.83|24
1648145760000|2022-03-24 18:16:00|361.74|358.84|361.67|358.77|361.76|358.86|361.66|358.76|25
1648145770000|2022-03-24 18:16:10|361.66|358.76|361.66|358.76|361.67|358.77|361.65|358.75|12
1648145780000|2022-03-24 18:16:20|361.67|358.77|361.73|358.83|361.74|358.84|361.67|358.77|3
1648145790000|2022-03-24 18:16:30|361.76|358.86|361.76|358.86|361.76|358.86|361.76|358.86|1
1648145800000|2022-03-24 18:16:40|361.73|358.83|361.73|358.83|361.74|358.84|361.73|358.83|5
1648145810000|2022-03-24 18:16:50|361.72|358.82|361.76|358.86|361.76|358.86|361.7|358.8|13
1648145820000|2022-03-24 18:17:00|361.74|358.84|361.75|358.85|361.76|358.86|361.72|358.82|13
1648145830000|2022-03-24 18:17:10|361.73|358.83|361.75|358.85|361.81|358.91|361.73|358.83|5
1648145840000|2022-03-24 18:17:20|361.73|358.83|361.72|358.82|361.76|358.86|361.72|358.82|8
1648145850000|2022-03-24 18:17:30|361.8|358.9|361.8|358.9|361.82|358.92|361.76|358.86|10
1648145860000|2022-03-24 18:17:40|361.78|358.88|361.77|358.87|361.79|358.89|361.77|358.87|4
1648145870000|2022-03-24 18:17:50|361.78|358.88|361.74|358.84|361.78|358.88|361.74|358.84|18
1648145880000|2022-03-24 18:18:00|361.75|358.85|361.69|358.79|361.8|358.9|361.69|358.79|12
1648145890000|2022-03-24 18:18:10|361.71|358.81|361.69|358.79|361.77|358.87|361.69|358.79|15
1648145900000|2022-03-24 18:18:20|361.68|358.78|361.69|358.79|361.71|358.81|361.68|358.78|9
1648145910000|2022-03-24 18:18:30|361.68|358.78|361.65|358.75|361.69|358.79|361.65|358.75|5
1648145920000|2022-03-24 18:18:40|361.66|358.76|361.73|358.83|361.73|358.83|361.65|358.75|20
1648145940000|2022-03-24 18:19:00|361.7|358.8|361.71|358.81|361.71|358.81|361.7|358.8|6
1648145950000|2022-03-24 18:19:10|361.72|358.82|361.73|358.83|361.74|358.84|361.72|358.82|6
1648145960000|2022-03-24 18:19:20|361.71|358.81|361.72|358.82|361.73|358.83|361.71|358.81|7
1648145970000|2022-03-24 18:19:30|361.76|358.86|361.74|358.84|361.76|358.86|361.72|358.82|7
1648145980000|2022-03-24 18:19:40|361.73|358.83|361.71|358.81|361.8|358.9|361.71|358.81|12
1648145990000|2022-03-24 18:19:50|361.72|358.82|361.69|358.79|361.73|358.83|361.68|358.78|11
1648146000000|2022-03-24 18:20:00|361.68|358.78|361.69|358.79|361.69|358.79|361.67|358.77|6
1648146010000|2022-03-24 18:20:10|361.7|358.8|361.71|358.81|361.72|358.82|361.68|358.78|10
1648146020000|2022-03-24 18:20:20|361.7|358.8|361.73|358.83|361.73|358.83|361.7|358.8|8
1648146030000|2022-03-24 18:20:30|361.71|358.81|361.7|358.8|361.77|358.87|361.69|358.79|19
1648146040000|2022-03-24 18:20:40|361.71|358.81|361.69|358.79|361.73|358.83|361.67|358.77|15
1648146050000|2022-03-24 18:20:50|361.68|358.78|361.49|358.59|361.68|358.78|361.47|358.57|23
1648146060000|2022-03-24 18:21:00|361.48|358.58|361.46|358.56|361.5|358.6|361.45|358.55|12
1648146070000|2022-03-24 18:21:10|361.49|358.59|361.17|358.27|361.5|358.6|361.14|358.24|21
1648146080000|2022-03-24 18:21:20|361.18|358.28|360.86|357.96|361.19|358.29|360.81|357.91|12
1648146090000|2022-03-24 18:21:30|360.87|357.97|360.97|358.07|361|358.1|360.83|357.93|21
1648146100000|2022-03-24 18:21:40|361|358.1|360.96|358.06|361|358.1|360.93|358.03|14
1648146110000|2022-03-24 18:21:50|360.86|357.96|360.82|357.92|360.86|357.96|360.81|357.91|10
1648146120000|2022-03-24 18:22:00|360.81|357.91|360.87|357.97|360.93|358.03|360.81|357.91|18
1648146130000|2022-03-24 18:22:10|360.86|357.96|360.76|357.86|360.87|357.97|360.75|357.85|7
1648146140000|2022-03-24 18:22:20|360.75|357.85|360.82|357.92|360.82|357.92|360.75|357.85|13
1648146150000|2022-03-24 18:22:30|360.83|357.93|360.86|357.96|360.86|357.96|360.82|357.92|16
1648146160000|2022-03-24 18:22:40|360.85|357.95|360.85|357.95|360.85|357.95|360.85|357.95|1
1648146170000|2022-03-24 18:22:50|360.84|357.94|360.88|357.98|360.89|357.99|360.84|357.94|13
1648146180000|2022-03-24 18:23:00|360.87|357.97|360.63|357.73|360.87|357.97|360.63|357.73|19
1648146190000|2022-03-24 18:23:10|360.62|357.72|360.61|357.71|360.63|357.73|360.55|357.65|19
1648146200000|2022-03-24 18:23:20|360.63|357.73|360.58|357.68|360.63|357.73|360.56|357.66|21
1648146210000|2022-03-24 18:23:30|360.56|357.66|360.63|357.73|360.66|357.76|360.52|357.62|25
1648146220000|2022-03-24 18:23:40|360.61|357.71|360.75|357.85|360.79|357.89|360.61|357.71|23
1648146230000|2022-03-24 18:23:50|360.76|357.86|360.71|357.81|360.76|357.86|360.68|357.78|12
1648146240000|2022-03-24 18:24:00|360.69|357.79|360.53|357.63|360.71|357.81|360.53|357.63|23
1648146250000|2022-03-24 18:24:10|360.52|357.62|360.44|357.54|360.54|357.64|360.4|357.5|16
1648146260000|2022-03-24 18:24:20|360.33|357.43|360.05|357.15|360.33|357.43|360.05|357.15|31
1648146270000|2022-03-24 18:24:30|360.06|357.16|360.04|357.14|360.07|357.17|360|357.1|18
1648146280000|2022-03-24 18:24:40|360.03|357.13|360.04|357.14|360.07|357.17|360.03|357.13|17
1648146290000|2022-03-24 18:24:50|360.03|357.13|360.03|357.13|360.04|357.14|360.02|357.12|12
1648146300000|2022-03-24 18:25:00|360.04|357.14|360.05|357.15|360.05|357.15|360.02|357.12|20
1648146310000|2022-03-24 18:25:10|360.06|357.16|360.06|357.16|360.07|357.17|360.05|357.15|11
1648146320000|2022-03-24 18:25:20|360.07|357.17|360.08|357.18|360.08|357.18|360.07|357.17|2
1648146330000|2022-03-24 18:25:30|360.09|357.19|360.2|357.3|360.2|357.3|360.09|357.19|11
1648146340000|2022-03-24 18:25:40|360.21|357.31|360.21|357.31|360.26|357.36|360.2|357.3|8
1648146350000|2022-03-24 18:25:50|360.22|357.32|360.24|357.34|360.28|357.38|360.21|357.31|17
1648146360000|2022-03-24 18:26:00|360.25|357.35|360.43|357.53|360.43|357.53|360.24|357.34|24
1648146370000|2022-03-24 18:26:10|360.44|357.54|360.4|357.5|360.45|357.55|360.4|357.5|9
1648146380000|2022-03-24 18:26:20|360.42|357.52|360.46|357.56|360.47|357.57|360.39|357.49|14
1648146390000|2022-03-24 18:26:30|360.47|357.57|360.57|357.67|360.62|357.72|360.35|357.45|23
1648146400000|2022-03-24 18:26:40|360.58|357.68|360.41|357.51|360.6|357.7|360.41|357.51|20
1648146410000|2022-03-24 18:26:50|360.4|357.5|360.32|357.42|360.43|357.53|360.3|357.4|27
1648146420000|2022-03-24 18:27:00|360.31|357.41|360.31|357.41|360.35|357.45|360.31|357.41|7
1648146430000|2022-03-24 18:27:10|360.33|357.43|360.33|357.43|360.33|357.43|360.3|357.4|11
1648146440000|2022-03-24 18:27:20|360.32|357.42|360.28|357.38|360.32|357.42|360.28|357.38|4
1648146450000|2022-03-24 18:27:30|360.32|357.42|360.36|357.46|360.41|357.51|360.32|357.42|16
1648146460000|2022-03-24 18:27:40|360.37|357.47|360.37|357.47|360.37|357.47|360.36|357.46|11
1648146470000|2022-03-24 18:27:50|360.38|357.48|360.38|357.48|360.38|357.48|360.38|357.48|1
1648146480000|2022-03-24 18:28:00|360.37|357.47|360.37|357.47|360.37|357.47|360.36|357.46|3
1648146490000|2022-03-24 18:28:10|360.43|357.53|360.38|357.48|360.47|357.57|360.34|357.44|15
1648146500000|2022-03-24 18:28:20|360.39|357.49|360.44|357.54|360.45|357.55|360.35|357.45|18
1648146510000|2022-03-24 18:28:30|360.45|357.55|360.5|357.6|360.5|357.6|360.44|357.54|14
1648146520000|2022-03-24 18:28:40|360.51|357.61|360.53|357.63|360.53|357.63|360.51|357.61|3
1648146530000|2022-03-24 18:28:50|360.52|357.62|360.54|357.64|360.55|357.65|360.52|357.62|5
1648146540000|2022-03-24 18:29:00|360.58|357.68|360.54|357.64|360.58|357.68|360.54|357.64|4
1648146550000|2022-03-24 18:29:10|360.55|357.65|360.62|357.72|360.62|357.72|360.55|357.65|5
1648146560000|2022-03-24 18:29:20|360.54|357.64|360.56|357.66|360.58|357.68|360.54|357.64|12
1648146570000|2022-03-24 18:29:30|360.58|357.68|360.57|357.67|360.58|357.68|360.55|357.65|5
1648146580000|2022-03-24 18:29:40|360.56|357.66|360.85|357.95|360.85|357.95|360.55|357.65|20
1648146590000|2022-03-24 18:29:50|360.82|357.92|360.75|357.85|360.84|357.94|360.75|357.85|23
1648146600000|2022-03-24 18:30:00|360.76|357.86|360.76|357.86|360.77|357.87|360.76|357.86|5
1648146610000|2022-03-24 18:30:10|360.77|357.87|360.86|357.96|360.88|357.98|360.76|357.86|19
1648146620000|2022-03-24 18:30:20|360.85|357.95|360.86|357.96|360.88|357.98|360.84|357.94|10
1648146630000|2022-03-24 18:30:30|360.85|357.95|360.91|358.01|360.91|358.01|360.85|357.95|2
1648146640000|2022-03-24 18:30:40|360.9|358|360.98|358.08|360.98|358.08|360.88|357.98|13
1648146650000|2022-03-24 18:30:50|360.99|358.09|360.97|358.07|361|358.1|360.95|358.05|11
1648146660000|2022-03-24 18:31:00|360.98|358.08|361|358.1|361|358.1|360.95|358.05|8
1648146670000|2022-03-24 18:31:10|361.01|358.11|361.03|358.13|361.03|358.13|361.01|358.11|3
1648146680000|2022-03-24 18:31:20|360.96|358.06|361.14|358.24|361.15|358.25|360.96|358.06|26
1648146690000|2022-03-24 18:31:30|361.15|358.25|361.14|358.24|361.18|358.28|361.1|358.2|18
1648146700000|2022-03-24 18:31:40|361.13|358.23|361.1|358.2|361.13|358.23|361.08|358.18|12
1648146710000|2022-03-24 18:31:50|361.08|358.18|361.39|358.49|361.39|358.49|361.07|358.17|15
1648146720000|2022-03-24 18:32:00|361.4|358.5|361.4|358.5|361.42|358.52|361.39|358.49|13
1648146730000|2022-03-24 18:32:10|361.42|358.52|361.41|358.51|361.46|358.56|361.31|358.41|20
1648146740000|2022-03-24 18:32:20|361.4|358.5|361.36|358.46|361.4|358.5|361.34|358.44|6
1648146750000|2022-03-24 18:32:30|361.37|358.47|361.4|358.5|361.4|358.5|361.37|358.47|6
1648146760000|2022-03-24 18:32:40|361.39|358.49|361.4|358.5|361.41|358.51|361.39|358.49|5
1648146770000|2022-03-24 18:32:50|361.41|358.51|361.42|358.52|361.42|358.52|361.4|358.5|3
1648146780000|2022-03-24 18:33:00|361.43|358.53|361.43|358.53|361.45|358.55|361.39|358.49|12
1648146790000|2022-03-24 18:33:10|361.44|358.54|361.47|358.57|361.47|358.57|361.4|358.5|9
1648146800000|2022-03-24 18:33:20|361.42|358.52|361.43|358.53|361.43|358.53|361.41|358.51|6
1648146820000|2022-03-24 18:33:40|361.51|358.61|361.49|358.59|361.51|358.61|361.49|358.59|2
1648146830000|2022-03-24 18:33:50|361.45|358.55|361.45|358.55|361.45|358.55|361.45|358.55|1
1648146850000|2022-03-24 18:34:10|361.44|358.54|361.46|358.56|361.46|358.56|361.44|358.54|6
1648146860000|2022-03-24 18:34:20|361.5|358.6|361.5|358.6|361.5|358.6|361.5|358.6|1
1648146870000|2022-03-24 18:34:30|361.46|358.56|361.48|358.58|361.55|358.65|361.46|358.56|8
1648146880000|2022-03-24 18:34:40|361.49|358.59|361.41|358.51|361.49|358.59|361.41|358.51|8
1648146890000|2022-03-24 18:34:50|361.42|358.52|361.44|358.54|361.44|358.54|361.42|358.52|7
1648146910000|2022-03-24 18:35:10|361.42|358.52|361.38|358.48|361.42|358.52|361.37|358.47|3
1648146920000|2022-03-24 18:35:20|361.41|358.51|361.48|358.58|361.48|358.58|361.38|358.48|15
1648146930000|2022-03-24 18:35:30|361.46|358.56|361.46|358.56|361.46|358.56|361.46|358.56|1
1648146940000|2022-03-24 18:35:40|361.48|358.58|361.49|358.59|361.49|358.59|361.45|358.55|11
1648146950000|2022-03-24 18:35:50|361.47|358.57|361.48|358.58|361.51|358.61|361.42|358.52|9
1648146960000|2022-03-24 18:36:00|361.49|358.59|361.5|358.6|361.5|358.6|361.49|358.59|2
1648146980000|2022-03-24 18:36:20|361.52|358.62|361.6|358.7|361.63|358.73|361.52|358.62|6
1648146990000|2022-03-24 18:36:30|361.61|358.71|361.63|358.73|361.63|358.73|361.61|358.71|3
1648147000000|2022-03-24 18:36:40|361.64|358.74|361.72|358.82|361.72|358.82|361.63|358.73|5
1648147010000|2022-03-24 18:36:50|361.66|358.76|361.78|358.88|361.78|358.88|361.65|358.75|26
1648147020000|2022-03-24 18:37:00|361.74|358.84|361.79|358.89|361.81|358.91|361.72|358.82|17
1648147030000|2022-03-24 18:37:10|361.8|358.9|361.8|358.9|361.81|358.91|361.76|358.86|14
1648147040000|2022-03-24 18:37:20|361.81|358.91|361.89|358.99|361.89|358.99|361.8|358.9|10
1648147050000|2022-03-24 18:37:30|361.86|358.96|361.88|358.98|361.88|358.98|361.83|358.93|10
1648147060000|2022-03-24 18:37:40|361.92|359.02|362.03|359.13|362.03|359.13|361.88|358.98|18
1648147070000|2022-03-24 18:37:50|362.02|359.12|362.02|359.12|362.02|359.12|362.02|359.12|1
1648147080000|2022-03-24 18:38:00|362.03|359.13|362.05|359.15|362.06|359.16|362.03|359.13|7
1648147090000|2022-03-24 18:38:10|362.06|359.16|362.06|359.16|362.06|359.16|362.05|359.15|5
1648147100000|2022-03-24 18:38:20|362.09|359.19|362.02|359.12|362.09|359.19|362.02|359.12|4
1648147110000|2022-03-24 18:38:30|361.97|359.07|362.02|359.12|362.02|359.12|361.97|359.07|7
1648147120000|2022-03-24 18:38:40|362.04|359.14|362.28|359.38|362.32|359.42|362.02|359.12|7
1648147130000|2022-03-24 18:38:50|362.29|359.39|362.25|359.35|362.32|359.42|362.25|359.35|11
1648147140000|2022-03-24 18:39:00|362.26|359.36|362.09|359.19|362.28|359.38|362.09|359.19|17
1648147150000|2022-03-24 18:39:10|362.1|359.2|361.98|359.08|362.1|359.2|361.94|359.04|11
1648147160000|2022-03-24 18:39:20|361.99|359.09|361.95|359.05|361.99|359.09|361.95|359.05|10
1648147170000|2022-03-24 18:39:30|361.96|359.06|362.05|359.15|362.05|359.15|361.96|359.06|7
1648147180000|2022-03-24 18:39:40|362.06|359.16|362.15|359.25|362.15|359.25|362.06|359.16|13
1648147190000|2022-03-24 18:39:50|362.18|359.28|362.18|359.28|362.19|359.29|362.18|359.28|19
1648147200000|2022-03-24 18:40:00|362.19|359.29|362.2|359.3|362.21|359.31|362.18|359.28|9
1648147210000|2022-03-24 18:40:10|362.19|359.29|362.15|359.25|362.19|359.29|362.15|359.25|2
1648147220000|2022-03-24 18:40:20|362.16|359.26|362.2|359.3|362.21|359.31|362.16|359.26|3
1648147230000|2022-03-24 18:40:30|362.18|359.28|362.14|359.24|362.18|359.28|362.14|359.24|4
1648147240000|2022-03-24 18:40:40|362.15|359.25|362.15|359.25|362.15|359.25|362.14|359.24|5
1648147250000|2022-03-24 18:40:50|362.16|359.26|362.19|359.29|362.19|359.29|362.16|359.26|7
1648147260000|2022-03-24 18:41:00|362.18|359.28|362.18|359.28|362.19|359.29|362.18|359.28|3
1648147270000|2022-03-24 18:41:10|362.19|359.29|362.22|359.32|362.22|359.32|362.18|359.28|7
1648147280000|2022-03-24 18:41:20|362.17|359.27|362.25|359.35|362.33|359.43|362.13|359.23|11
1648147290000|2022-03-24 18:41:30|362.28|359.38|362.29|359.39|362.3|359.4|362.25|359.35|12
1648147300000|2022-03-24 18:41:40|362.28|359.38|362.23|359.33|362.31|359.41|362.2|359.3|14
1648147310000|2022-03-24 18:41:50|362.21|359.31|362.19|359.29|362.22|359.32|362.16|359.26|10
1648147320000|2022-03-24 18:42:00|362.18|359.28|362.16|359.26|362.19|359.29|362.16|359.26|16
1648147330000|2022-03-24 18:42:10|362.17|359.27|362.18|359.28|362.18|359.28|362.16|359.26|8
1648147340000|2022-03-24 18:42:20|362.16|359.26|362.18|359.28|362.19|359.29|362.16|359.26|7
1648147350000|2022-03-24 18:42:30|362.19|359.29|362.19|359.29|362.19|359.29|362.18|359.28|5
1648147360000|2022-03-24 18:42:40|362.22|359.32|362.28|359.38|362.28|359.38|362.22|359.32|7
1648147370000|2022-03-24 18:42:50|362.27|359.37|362.27|359.37|362.27|359.37|362.27|359.37|1
1648147380000|2022-03-24 18:43:00|362.25|359.35|362.29|359.39|362.29|359.39|362.25|359.35|2
1648147390000|2022-03-24 18:43:10|362.28|359.38|362.28|359.38|362.28|359.38|362.28|359.38|1
1648147400000|2022-03-24 18:43:20|362.29|359.39|362.33|359.43|362.33|359.43|362.22|359.32|12
1648147410000|2022-03-24 18:43:30|362.28|359.38|362.35|359.45|362.36|359.46|362.28|359.38|9
1648147420000|2022-03-24 18:43:40|362.34|359.44|362.39|359.49|362.39|359.49|362.34|359.44|11
1648147430000|2022-03-24 18:43:50|362.4|359.5|362.46|359.56|362.49|359.59|362.38|359.48|10
1648147440000|2022-03-24 18:44:00|362.48|359.58|362.56|359.66|362.59|359.69|362.47|359.57|20
1648147450000|2022-03-24 18:44:10|362.6|359.7|362.57|359.67|362.6|359.7|362.53|359.63|8
1648147460000|2022-03-24 18:44:20|362.58|359.68|362.58|359.68|362.58|359.68|362.58|359.68|1
1648147470000|2022-03-24 18:44:30|362.63|359.73|362.68|359.78|362.68|359.78|362.59|359.69|10
1648147480000|2022-03-24 18:44:40|362.67|359.77|362.7|359.8|362.71|359.81|362.67|359.77|5
1648147490000|2022-03-24 18:44:50|362.69|359.79|362.64|359.74|362.69|359.79|362.58|359.68|17
1648147500000|2022-03-24 18:45:00|362.67|359.77|362.64|359.74|362.67|359.77|362.61|359.71|19
1648147510000|2022-03-24 18:45:10|362.63|359.73|362.57|359.67|362.63|359.73|362.53|359.63|17
1648147520000|2022-03-24 18:45:20|362.56|359.66|362.48|359.58|362.56|359.66|362.47|359.57|12
1648147530000|2022-03-24 18:45:30|362.49|359.59|362.49|359.59|362.5|359.6|362.48|359.58|10
1648147540000|2022-03-24 18:45:40|362.5|359.6|362.51|359.61|362.51|359.61|362.49|359.59|6
1648147550000|2022-03-24 18:45:50|362.52|359.62|362.56|359.66|362.56|359.66|362.51|359.61|9
1648147560000|2022-03-24 18:46:00|362.58|359.68|362.62|359.72|362.62|359.72|362.58|359.68|9
1648147570000|2022-03-24 18:46:10|362.61|359.71|362.69|359.79|362.72|359.82|362.61|359.71|9
1648147580000|2022-03-24 18:46:20|362.7|359.8|362.76|359.86|362.77|359.87|362.67|359.77|20
1648147590000|2022-03-24 18:46:30|362.68|359.78|362.94|360.04|362.96|360.06|362.68|359.78|21
1648147600000|2022-03-24 18:46:40|362.97|360.07|363.04|360.14|363.05|360.15|362.95|360.05|11
1648147610000|2022-03-24 18:46:50|363.05|360.15|363.04|360.14|363.05|360.15|363.03|360.13|6
1648147620000|2022-03-24 18:47:00|363.05|360.15|363.05|360.15|363.05|360.15|363.04|360.14|3
1648147630000|2022-03-24 18:47:10|363.04|360.14|363.05|360.15|363.05|360.15|363.04|360.14|2
1648147640000|2022-03-24 18:47:20|363.06|360.16|363.09|360.19|363.09|360.19|363.06|360.16|8
1648147650000|2022-03-24 18:47:30|363.08|360.18|363.09|360.19|363.09|360.19|363.03|360.13|9
1648147660000|2022-03-24 18:47:40|363.07|360.17|363.08|360.18|363.08|360.18|363.07|360.17|4
1648147670000|2022-03-24 18:47:50|363.07|360.17|363.06|360.16|363.08|360.18|363.06|360.16|4
1648147680000|2022-03-24 18:48:00|363.05|360.15|363.07|360.17|363.07|360.17|363.01|360.11|7
1648147690000|2022-03-24 18:48:10|363.06|360.16|363.03|360.13|363.07|360.17|362.97|360.07|11
1648147700000|2022-03-24 18:48:20|363.04|360.14|363.1|360.2|363.1|360.2|363.02|360.12|13
1648147710000|2022-03-24 18:48:30|363.11|360.21|363.16|360.26|363.21|360.31|363.11|360.21|20
1648147720000|2022-03-24 18:48:40|363.17|360.27|363.26|360.36|363.26|360.36|363.17|360.27|21
1648147730000|2022-03-24 18:48:50|363.25|360.35|363.29|360.39|363.31|360.41|363.23|360.33|21
1648147740000|2022-03-24 18:49:00|363.28|360.38|363.3|360.4|363.3|360.4|363.27|360.37|7
1648147750000|2022-03-24 18:49:10|363.29|360.39|363.3|360.4|363.3|360.4|363.26|360.36|7
1648147760000|2022-03-24 18:49:20|363.29|360.39|363.37|360.47|363.39|360.49|363.28|360.38|19
1648147770000|2022-03-24 18:49:30|363.41|360.51|363.4|360.5|363.44|360.54|363.37|360.47|10
1648147780000|2022-03-24 18:49:40|363.37|360.47|363.48|360.58|363.48|360.58|363.37|360.47|7
1648147790000|2022-03-24 18:49:50|363.47|360.57|363.48|360.58|363.51|360.61|363.4|360.5|7
1648147800000|2022-03-24 18:50:00|363.49|360.59|363.65|360.75|363.65|360.75|363.46|360.56|19
1648147810000|2022-03-24 18:50:10|363.67|360.77|363.69|360.79|363.73|360.83|363.66|360.76|19
1648147820000|2022-03-24 18:50:20|363.68|360.78|363.61|360.71|363.68|360.78|363.58|360.68|8
1648147830000|2022-03-24 18:50:30|363.6|360.7|363.62|360.72|363.64|360.74|363.6|360.7|10
1648147840000|2022-03-24 18:50:40|363.64|360.74|363.57|360.67|363.64|360.74|363.56|360.66|13
1648147850000|2022-03-24 18:50:50|363.56|360.66|363.6|360.7|363.6|360.7|363.56|360.66|7
1648147860000|2022-03-24 18:51:00|363.59|360.69|363.65|360.75|363.68|360.78|363.58|360.68|19
1648147870000|2022-03-24 18:51:10|363.66|360.76|363.68|360.78|363.68|360.78|363.65|360.75|9
1648147880000|2022-03-24 18:51:20|363.69|360.79|363.73|360.83|363.73|360.83|363.67|360.77|7
1648147890000|2022-03-24 18:51:30|363.71|360.81|363.63|360.73|363.71|360.81|363.63|360.73|9
1648147900000|2022-03-24 18:51:40|363.64|360.74|363.65|360.75|363.65|360.75|363.63|360.73|8
1648147910000|2022-03-24 18:51:50|363.66|360.76|363.68|360.78|363.68|360.78|363.64|360.74|5
1648147920000|2022-03-24 18:52:00|363.67|360.77|363.68|360.78|363.68|360.78|363.66|360.76|3
1648147930000|2022-03-24 18:52:10|363.67|360.77|363.65|360.75|363.67|360.77|363.56|360.66|15
1648147940000|2022-03-24 18:52:20|363.64|360.74|363.65|360.75|363.65|360.75|363.64|360.74|4
1648147950000|2022-03-24 18:52:30|363.68|360.78|363.67|360.77|363.69|360.79|363.66|360.76|6
1648147960000|2022-03-24 18:52:40|363.68|360.78|363.73|360.83|363.73|360.83|363.68|360.78|5
1648147970000|2022-03-24 18:52:50|363.7|360.8|363.69|360.79|363.7|360.8|363.68|360.78|7
1648147980000|2022-03-24 18:53:00|363.68|360.78|363.76|360.86|363.76|360.86|363.68|360.78|17
1648147990000|2022-03-24 18:53:10|363.75|360.85|363.77|360.87|363.77|360.87|363.75|360.85|3
1648148000000|2022-03-24 18:53:20|363.76|360.86|363.81|360.91|363.81|360.91|363.74|360.84|4
1648148010000|2022-03-24 18:53:30|363.77|360.87|363.89|360.99|363.9|361|363.77|360.87|13
1648148020000|2022-03-24 18:53:40|363.9|361|363.88|360.98|363.9|361|363.88|360.98|3
1648148030000|2022-03-24 18:53:50|363.87|360.97|363.89|360.99|363.9|361|363.87|360.97|5
1648148040000|2022-03-24 18:54:00|363.9|361|363.86|360.96|363.9|361|363.86|360.96|4
1648148050000|2022-03-24 18:54:10|363.87|360.97|363.82|360.92|363.87|360.97|363.82|360.92|14
1648148060000|2022-03-24 18:54:20|363.8|360.9|363.81|360.91|363.81|360.91|363.8|360.9|4
1648148070000|2022-03-24 18:54:30|363.82|360.92|363.82|360.92|363.82|360.92|363.82|360.92|1
1648148080000|2022-03-24 18:54:40|363.81|360.91|363.81|360.91|363.81|360.91|363.81|360.91|1
1648148090000|2022-03-24 18:54:50|363.82|360.92|363.82|360.92|363.83|360.93|363.82|360.92|5
1648148100000|2022-03-24 18:55:00|363.8|360.9|363.79|360.89|363.83|360.93|363.78|360.88|12
1648148110000|2022-03-24 18:55:10|363.77|360.87|363.59|360.69|363.78|360.88|363.59|360.69|22
1648148120000|2022-03-24 18:55:20|363.58|360.68|363.6|360.7|363.6|360.7|363.57|360.67|9
1648148130000|2022-03-24 18:55:30|363.61|360.71|363.81|360.91|363.83|360.93|363.61|360.71|17
1648148140000|2022-03-24 18:55:40|363.82|360.92|363.85|360.95|363.87|360.97|363.82|360.92|15
1648148150000|2022-03-24 18:55:50|363.83|360.93|363.83|360.93|363.84|360.94|363.75|360.85|13
1648148160000|2022-03-24 18:56:00|363.82|360.92|363.81|360.91|363.84|360.94|363.81|360.91|15
1648148170000|2022-03-24 18:56:10|363.8|360.9|363.83|360.93|363.83|360.93|363.8|360.9|6
1648148180000|2022-03-24 18:56:20|363.84|360.94|363.84|360.94|363.84|360.94|363.83|360.93|3
1648148190000|2022-03-24 18:56:30|363.83|360.93|363.84|360.94|363.84|360.94|363.83|360.93|2
1648148200000|2022-03-24 18:56:40|363.83|360.93|363.74|360.84|363.83|360.93|363.73|360.83|9
1648148210000|2022-03-24 18:56:50|363.75|360.85|363.75|360.85|363.78|360.88|363.74|360.84|9
1648148220000|2022-03-24 18:57:00|363.76|360.86|363.77|360.87|363.81|360.91|363.75|360.85|15
1648148230000|2022-03-24 18:57:10|363.79|360.89|363.84|360.94|363.93|361.03|363.79|360.89|13
1648148240000|2022-03-24 18:57:20|363.91|361.01|363.94|361.04|363.94|361.04|363.91|361.01|4
1648148250000|2022-03-24 18:57:30|363.95|361.05|363.93|361.03|363.96|361.06|363.93|361.03|6
1648148260000|2022-03-24 18:57:40|363.92|361.02|363.91|361.01|363.92|361.02|363.89|360.99|5
1648148270000|2022-03-24 18:57:50|363.9|361|363.85|360.95|363.9|361|363.84|360.94|6
1648148280000|2022-03-24 18:58:00|363.86|360.96|363.84|360.94|363.87|360.97|363.83|360.93|8
1648148290000|2022-03-24 18:58:10|363.83|360.93|363.71|360.81|363.84|360.94|363.71|360.81|15
1648148300000|2022-03-24 18:58:20|363.72|360.82|363.72|360.82|363.73|360.83|363.67|360.77|9
1648148310000|2022-03-24 18:58:30|363.74|360.84|363.72|360.82|363.75|360.85|363.7|360.8|4
1648148320000|2022-03-24 18:58:40|363.74|360.84|363.73|360.83|363.74|360.84|363.73|360.83|2
1648148330000|2022-03-24 18:58:50|363.72|360.82|363.76|360.86|363.76|360.86|363.64|360.74|24
1648148340000|2022-03-24 18:59:00|363.74|360.84|363.76|360.86|363.76|360.86|363.74|360.84|3
1648148350000|2022-03-24 18:59:10|363.77|360.87|364.07|361.17|364.08|361.18|363.77|360.87|12
1648148360000|2022-03-24 18:59:20|364.04|361.14|364.08|361.18|364.1|361.2|364.04|361.14|14
1648148370000|2022-03-24 18:59:30|364.07|361.17|364.06|361.16|364.1|361.2|364.06|361.16|14
1648148380000|2022-03-24 18:59:40|364.08|361.18|364.01|361.11|364.08|361.18|363.98|361.08|13
1648148390000|2022-03-24 18:59:50|364.02|361.12|363.96|361.06|364.02|361.12|363.96|361.06|7
1648148400000|2022-03-24 19:00:00|363.95|361.05|363.79|360.89|363.97|361.07|363.79|360.89|22
1648148410000|2022-03-24 19:00:10|363.78|360.88|363.76|360.86|363.81|360.91|363.74|360.84|22
1648148420000|2022-03-24 19:00:20|363.77|360.87|363.78|360.88|363.79|360.89|363.71|360.81|17
1648148430000|2022-03-24 19:00:30|363.77|360.87|363.69|360.79|363.77|360.87|363.59|360.69|22
1648148440000|2022-03-24 19:00:40|363.67|360.77|363.5|360.6|363.67|360.77|363.5|360.6|14
1648148450000|2022-03-24 19:00:50|363.49|360.59|363.53|360.63|363.55|360.65|363.45|360.55|17
1648148460000|2022-03-24 19:01:00|363.57|360.67|363.53|360.63|363.57|360.67|363.52|360.62|9
1648148470000|2022-03-24 19:01:10|363.52|360.62|363.44|360.54|363.52|360.62|363.44|360.54|5
1648148480000|2022-03-24 19:01:20|363.48|360.58|363.48|360.58|363.48|360.58|363.48|360.58|1
1648148490000|2022-03-24 19:01:30|363.47|360.57|363.48|360.58|363.48|360.58|363.47|360.57|2
1648148500000|2022-03-24 19:01:40|363.49|360.59|363.49|360.59|363.53|360.63|363.47|360.57|11
1648148510000|2022-03-24 19:01:50|363.46|360.56|363.44|360.54|363.46|360.56|363.44|360.54|2
1648148520000|2022-03-24 19:02:00|363.42|360.52|363.34|360.44|363.44|360.54|363.32|360.42|14
1648148530000|2022-03-24 19:02:10|363.33|360.43|363.29|360.39|363.37|360.47|363.27|360.37|11
1648148540000|2022-03-24 19:02:20|363.3|360.4|363.31|360.41|363.34|360.44|363.28|360.38|9
1648148550000|2022-03-24 19:02:30|363.32|360.42|363.31|360.41|363.32|360.42|363.31|360.41|4
1648148560000|2022-03-24 19:02:40|363.32|360.42|363.32|360.42|363.32|360.42|363.32|360.42|1
1648148570000|2022-03-24 19:02:50|363.31|360.41|363.35|360.45|363.36|360.46|363.3|360.4|6
1648148580000|2022-03-24 19:03:00|363.34|360.44|363.34|360.44|363.34|360.44|363.34|360.44|1
1648148590000|2022-03-24 19:03:10|363.36|360.46|363.34|360.44|363.36|360.46|363.34|360.44|2
1648148600000|2022-03-24 19:03:20|363.35|360.45|363.26|360.36|363.35|360.45|363.24|360.34|19
1648148610000|2022-03-24 19:03:30|363.25|360.35|363.29|360.39|363.32|360.42|363.25|360.35|13
1648148620000|2022-03-24 19:03:40|363.3|360.4|363.31|360.41|363.31|360.41|363.3|360.4|2
1648148630000|2022-03-24 19:03:50|363.34|360.44|363.34|360.44|363.36|360.46|363.34|360.44|5
1648148640000|2022-03-24 19:04:00|363.33|360.43|363.33|360.43|363.36|360.46|363.33|360.43|3
1648148660000|2022-03-24 19:04:20|363.36|360.46|363.47|360.57|363.5|360.6|363.35|360.45|9
1648148670000|2022-03-24 19:04:30|363.46|360.56|363.39|360.49|363.49|360.59|363.39|360.49|10
1648148680000|2022-03-24 19:04:40|363.42|360.52|363.43|360.53|363.43|360.53|363.42|360.52|4
1648148690000|2022-03-24 19:04:50|363.42|360.52|363.42|360.52|363.44|360.54|363.41|360.51|5
1648148700000|2022-03-24 19:05:00|363.41|360.51|363.47|360.57|363.47|360.57|363.39|360.49|9
1648148710000|2022-03-24 19:05:10|363.46|360.56|363.45|360.55|363.46|360.56|363.45|360.55|2
1648148720000|2022-03-24 19:05:20|363.46|360.56|363.46|360.56|363.47|360.57|363.44|360.54|8
1648148730000|2022-03-24 19:05:30|363.45|360.55|363.36|360.46|363.45|360.55|363.36|360.46|17
1648148740000|2022-03-24 19:05:40|363.38|360.48|363.38|360.48|363.38|360.48|363.38|360.48|1
1648148750000|2022-03-24 19:05:50|363.39|360.49|363.31|360.41|363.39|360.49|363.24|360.34|11
1648148760000|2022-03-24 19:06:00|363.28|360.38|363.25|360.35|363.29|360.39|363.22|360.32|7
1648148770000|2022-03-24 19:06:10|363.27|360.37|363.29|360.39|363.29|360.39|363.24|360.34|5
1648148780000|2022-03-24 19:06:20|363.3|360.4|363.33|360.43|363.4|360.5|363.3|360.4|13
1648148790000|2022-03-24 19:06:30|363.34|360.44|363.37|360.47|363.37|360.47|363.34|360.44|5
1648148800000|2022-03-24 19:06:40|363.36|360.46|363.37|360.47|363.42|360.52|363.36|360.46|15
1648148810000|2022-03-24 19:06:50|363.38|360.48|363.35|360.45|363.38|360.48|363.34|360.44|5
1648148820000|2022-03-24 19:07:00|363.36|360.46|363.37|360.47|363.38|360.48|363.35|360.45|6
1648148830000|2022-03-24 19:07:10|363.36|360.46|363.35|360.45|363.36|360.46|363.33|360.43|3
1648148840000|2022-03-24 19:07:20|363.36|360.46|363.37|360.47|363.37|360.47|363.36|360.46|2
1648148850000|2022-03-24 19:07:30|363.39|360.49|363.42|360.52|363.47|360.57|363.36|360.46|12
1648148860000|2022-03-24 19:07:40|363.4|360.5|363.4|360.5|363.4|360.5|363.38|360.48|6
1648148870000|2022-03-24 19:07:50|363.39|360.49|363.38|360.48|363.48|360.58|363.36|360.46|13
1648148880000|2022-03-24 19:08:00|363.47|360.57|363.46|360.56|363.48|360.58|363.46|360.56|8
1648148890000|2022-03-24 19:08:10|363.41|360.51|363.41|360.51|363.48|360.58|363.41|360.51|5
1648148900000|2022-03-24 19:08:20|363.48|360.58|363.5|360.6|363.5|360.6|363.46|360.56|7
1648148910000|2022-03-24 19:08:30|363.47|360.57|363.48|360.58|363.48|360.58|363.47|360.57|2
1648148920000|2022-03-24 19:08:40|363.47|360.57|363.38|360.48|363.48|360.58|363.38|360.48|8
1648148930000|2022-03-24 19:08:50|363.39|360.49|363.39|360.49|363.42|360.52|363.37|360.47|9
1648148940000|2022-03-24 19:09:00|363.38|360.48|363.35|360.45|363.38|360.48|363.34|360.44|5
1648148950000|2022-03-24 19:09:10|363.36|360.46|363.34|360.44|363.36|360.46|363.34|360.44|4
1648148960000|2022-03-24 19:09:20|363.35|360.45|363.35|360.45|363.35|360.45|363.35|360.45|1
1648148970000|2022-03-24 19:09:30|363.36|360.46|363.41|360.51|363.46|360.56|363.36|360.46|7
1648148980000|2022-03-24 19:09:40|363.43|360.53|363.43|360.53|363.43|360.53|363.42|360.52|5
1648148990000|2022-03-24 19:09:50|363.44|360.54|363.48|360.58|363.48|360.58|363.44|360.54|5
1648149000000|2022-03-24 19:10:00|363.47|360.57|363.39|360.49|363.47|360.57|363.38|360.48|4
1648149010000|2022-03-24 19:10:10|363.4|360.5|363.46|360.56|363.48|360.58|363.38|360.48|10
1648149020000|2022-03-24 19:10:20|363.48|360.58|363.47|360.57|363.49|360.59|363.47|360.57|9
1648149030000|2022-03-24 19:10:30|363.49|360.59|363.46|360.56|363.49|360.59|363.46|360.56|5
1648149040000|2022-03-24 19:10:40|363.48|360.58|363.43|360.53|363.48|360.58|363.43|360.53|5
1648149050000|2022-03-24 19:10:50|363.44|360.54|363.42|360.52|363.44|360.54|363.42|360.52|5
1648149060000|2022-03-24 19:11:00|363.43|360.53|363.48|360.58|363.48|360.58|363.42|360.52|4
1648149070000|2022-03-24 19:11:10|363.47|360.57|363.45|360.55|363.48|360.58|363.45|360.55|5
1648149080000|2022-03-24 19:11:20|363.47|360.57|363.47|360.57|363.49|360.59|363.46|360.56|5
1648149090000|2022-03-24 19:11:30|363.49|360.59|363.48|360.58|363.49|360.59|363.47|360.57|4
1648149100000|2022-03-24 19:11:40|363.5|360.6|363.51|360.61|363.51|360.61|363.5|360.6|4
1648149110000|2022-03-24 19:11:50|363.5|360.6|363.5|360.6|363.5|360.6|363.5|360.6|1
1648149120000|2022-03-24 19:12:00|363.48|360.58|363.51|360.61|363.52|360.62|363.46|360.56|14
1648149130000|2022-03-24 19:12:10|363.5|360.6|363.46|360.56|363.5|360.6|363.45|360.55|7
1648149140000|2022-03-24 19:12:20|363.45|360.55|363.38|360.48|363.45|360.55|363.38|360.48|7
1648149150000|2022-03-24 19:12:30|363.4|360.5|363.4|360.5|363.41|360.51|363.39|360.49|5
1648149160000|2022-03-24 19:12:40|363.41|360.51|363.48|360.58|363.48|360.58|363.41|360.51|2
1648149170000|2022-03-24 19:12:50|363.5|360.6|363.51|360.61|363.51|360.61|363.49|360.59|6
1648149180000|2022-03-24 19:13:00|363.5|360.6|363.52|360.62|363.53|360.63|363.5|360.6|7
1648149190000|2022-03-24 19:13:10|363.51|360.61|363.49|360.59|363.51|360.61|363.49|360.59|7
1648149200000|2022-03-24 19:13:20|363.5|360.6|363.49|360.59|363.5|360.6|363.48|360.58|5
1648149210000|2022-03-24 19:13:30|363.53|360.63|363.5|360.6|363.53|360.63|363.5|360.6|6
1648149220000|2022-03-24 19:13:40|363.51|360.61|363.49|360.59|363.53|360.63|363.49|360.59|4
1648149230000|2022-03-24 19:13:50|363.53|360.63|363.53|360.63|363.53|360.63|363.48|360.58|4
1648149240000|2022-03-24 19:14:00|363.48|360.58|363.49|360.59|363.52|360.62|363.48|360.58|3
1648149250000|2022-03-24 19:14:10|363.48|360.58|363.4|360.5|363.48|360.58|363.4|360.5|6
1648149260000|2022-03-24 19:14:20|363.41|360.51|363.4|360.5|363.41|360.51|363.38|360.48|11
1648149270000|2022-03-24 19:14:30|363.39|360.49|363.37|360.47|363.4|360.5|363.35|360.45|6
1648149280000|2022-03-24 19:14:40|363.36|360.46|363.4|360.5|363.4|360.5|363.36|360.46|4
1648149290000|2022-03-24 19:14:50|363.41|360.51|363.41|360.51|363.41|360.51|363.4|360.5|3
1648149300000|2022-03-24 19:15:00|363.43|360.53|363.41|360.51|363.43|360.53|363.41|360.51|3
1648149310000|2022-03-24 19:15:10|363.4|360.5|363.41|360.51|363.42|360.52|363.39|360.49|6
1648149320000|2022-03-24 19:15:20|363.4|360.5|363.41|360.51|363.41|360.51|363.4|360.5|2
1648149330000|2022-03-24 19:15:30|363.42|360.52|363.42|360.52|363.42|360.52|363.42|360.52|1
1648149370000|2022-03-24 19:16:10|363.41|360.51|363.66|360.76|363.66|360.76|363.41|360.51|15
1648149380000|2022-03-24 19:16:20|363.63|360.73|363.64|360.74|363.66|360.76|363.63|360.73|7
1648149390000|2022-03-24 19:16:30|363.63|360.73|363.61|360.71|363.64|360.74|363.57|360.67|7
1648149400000|2022-03-24 19:16:40|363.62|360.72|363.63|360.73|363.63|360.73|363.6|360.7|6
1648149410000|2022-03-24 19:16:50|363.57|360.67|363.71|360.81|363.77|360.87|363.55|360.65|18
1648149420000|2022-03-24 19:17:00|363.78|360.88|363.81|360.91|363.99|361.09|363.72|360.82|30
1648149430000|2022-03-24 19:17:10|363.85|360.95|363.61|360.71|363.85|360.95|363.57|360.67|24
1648149440000|2022-03-24 19:17:20|363.62|360.72|363.63|360.73|363.63|360.73|363.58|360.68|13
1648149450000|2022-03-24 19:17:30|363.62|360.72|363.59|360.69|363.64|360.74|363.55|360.65|16
1648149460000|2022-03-24 19:17:40|363.58|360.68|363.59|360.69|363.6|360.7|363.58|360.68|6
1648149470000|2022-03-24 19:17:50|363.6|360.7|363.54|360.64|363.6|360.7|363.54|360.64|10
1648149480000|2022-03-24 19:18:00|363.5|360.6|363.48|360.58|363.53|360.63|363.47|360.57|14
1648149490000|2022-03-24 19:18:10|363.47|360.57|363.49|360.59|363.51|360.61|363.47|360.57|14
1648149500000|2022-03-24 19:18:20|363.48|360.58|363.47|360.57|363.49|360.59|363.47|360.57|6
1648149510000|2022-03-24 19:18:30|363.46|360.56|363.4|360.5|363.47|360.57|363.38|360.48|10
1648149520000|2022-03-24 19:18:40|363.39|360.49|363.35|360.45|363.43|360.53|363.34|360.44|12
1648149530000|2022-03-24 19:18:50|363.38|360.48|363.41|360.51|363.43|360.53|363.37|360.47|10
1648149540000|2022-03-24 19:19:00|363.39|360.49|363.45|360.55|363.48|360.58|363.39|360.49|7
1648149550000|2022-03-24 19:19:10|363.48|360.58|363.56|360.66|363.57|360.67|363.48|360.58|9
1648149560000|2022-03-24 19:19:20|363.53|360.63|363.59|360.69|363.59|360.69|363.53|360.63|19
1648149570000|2022-03-24 19:19:30|363.6|360.7|363.76|360.86|363.76|360.86|363.6|360.7|9
1648149580000|2022-03-24 19:19:40|363.84|360.94|363.88|360.98|363.88|360.98|363.77|360.87|15
1648149590000|2022-03-24 19:19:50|363.87|360.97|363.85|360.95|363.88|360.98|363.84|360.94|7
1648149600000|2022-03-24 19:20:00|363.84|360.94|363.78|360.88|363.87|360.97|363.77|360.87|12
1648149610000|2022-03-24 19:20:10|363.79|360.89|363.8|360.9|363.8|360.9|363.78|360.88|4
1648149620000|2022-03-24 19:20:20|363.81|360.91|363.81|360.91|363.84|360.94|363.8|360.9|11
1648149630000|2022-03-24 19:20:30|363.82|360.92|363.77|360.87|363.84|360.94|363.77|360.87|11
1648149640000|2022-03-24 19:20:40|363.78|360.88|363.81|360.91|363.84|360.94|363.77|360.87|11
1648149650000|2022-03-24 19:20:50|363.82|360.92|363.96|361.06|363.98|361.08|363.79|360.89|24
1648149660000|2022-03-24 19:21:00|363.93|361.03|364|361.1|364.01|361.11|363.92|361.02|9
1648149670000|2022-03-24 19:21:10|363.93|361.03|363.94|361.04|363.94|361.04|363.93|361.03|2
1648149680000|2022-03-24 19:21:20|363.93|361.03|363.94|361.04|363.95|361.05|363.93|361.03|8
1648149690000|2022-03-24 19:21:30|363.95|361.05|363.94|361.04|363.95|361.05|363.93|361.03|4
1648149700000|2022-03-24 19:21:40|363.93|361.03|363.94|361.04|363.94|361.04|363.93|361.03|2
1648149710000|2022-03-24 19:21:50|363.96|361.06|364.02|361.12|364.03|361.13|363.96|361.06|9
1648149720000|2022-03-24 19:22:00|363.95|361.05|364|361.1|364.04|361.14|363.91|361.01|16
1648149730000|2022-03-24 19:22:10|364.01|361.11|364.05|361.15|364.12|361.22|363.99|361.09|21
1648149740000|2022-03-24 19:22:20|364.03|361.13|364.08|361.18|364.1|361.2|364.03|361.13|12
1648149750000|2022-03-24 19:22:30|364.07|361.17|364.1|361.2|364.1|361.2|364.07|361.17|3
1648149760000|2022-03-24 19:22:40|364.09|361.19|364.08|361.18|364.1|361.2|364.04|361.14|10
1648149770000|2022-03-24 19:22:50|364.07|361.17|364.15|361.25|364.15|361.25|364.07|361.17|6
1648149780000|2022-03-24 19:23:00|364.13|361.23|363.93|361.03|364.14|361.24|363.92|361.02|18
1648149790000|2022-03-24 19:23:10|363.94|361.04|364.02|361.12|364.02|361.12|363.93|361.03|15
1648149800000|2022-03-24 19:23:20|364.03|361.13|364.02|361.12|364.05|361.15|364.02|361.12|6
1648149810000|2022-03-24 19:23:30|364.04|361.14|364.04|361.14|364.05|361.15|364.02|361.12|7
1648149820000|2022-03-24 19:23:40|364.02|361.12|363.99|361.09|364.03|361.13|363.97|361.07|21
1648149830000|2022-03-24 19:23:50|364|361.1|364.03|361.13|364.08|361.18|363.99|361.09|14
1648149840000|2022-03-24 19:24:00|364.08|361.18|364.05|361.15|364.08|361.18|363.99|361.09|7
1648149850000|2022-03-24 19:24:10|364.04|361.14|364.02|361.12|364.1|361.2|364|361.1|22
1648149860000|2022-03-24 19:24:20|364.03|361.13|364.05|361.15|364.06|361.16|364|361.1|16
1648149870000|2022-03-24 19:24:30|364.06|361.16|364.06|361.16|364.09|361.19|364.04|361.14|20
1648149880000|2022-03-24 19:24:40|364.08|361.18|364.07|361.17|364.09|361.19|364.07|361.17|8
1648149890000|2022-03-24 19:24:50|364.06|361.16|364.06|361.16|364.07|361.17|364.06|361.16|7
1648149900000|2022-03-24 19:25:00|364.07|361.17|364.18|361.28|364.19|361.29|364.07|361.17|15
1648149910000|2022-03-24 19:25:10|364.17|361.27|364.18|361.28|364.19|361.29|364.17|361.27|4
1648149920000|2022-03-24 19:25:20|364.19|361.29|364.18|361.28|364.19|361.29|364.18|361.28|2
1648149930000|2022-03-24 19:25:30|364.19|361.29|364.14|361.24|364.19|361.29|364.08|361.18|15
1648149940000|2022-03-24 19:25:40|364.15|361.25|364.17|361.27|364.17|361.27|364.15|361.25|3
1648149950000|2022-03-24 19:25:50|364.23|361.33|364.31|361.41|364.31|361.41|364.21|361.31|15
1648149960000|2022-03-24 19:26:00|364.33|361.43|364.29|361.39|364.33|361.43|364.25|361.35|6
1648149970000|2022-03-24 19:26:10|364.3|361.4|364.36|361.46|364.37|361.47|364.29|361.39|14
1648149980000|2022-03-24 19:26:20|364.37|361.47|364.38|361.48|364.38|361.48|364.37|361.47|6
1648149990000|2022-03-24 19:26:30|364.37|361.47|364.45|361.55|364.46|361.56|364.37|361.47|19
1648150000000|2022-03-24 19:26:40|364.46|361.56|364.46|361.56|364.48|361.58|364.45|361.55|9
1648150010000|2022-03-24 19:26:50|364.48|361.58|364.49|361.59|364.49|361.59|364.48|361.58|2
1648150020000|2022-03-24 19:27:00|364.48|361.58|364.54|361.64|364.54|361.64|364.41|361.51|13
1648150030000|2022-03-24 19:27:10|364.55|361.65|364.91|362.01|364.96|362.06|364.49|361.59|30
1648150040000|2022-03-24 19:27:20|364.96|362.06|364.94|362.04|364.98|362.08|364.92|362.02|9
1648150050000|2022-03-24 19:27:30|364.93|362.03|364.96|362.06|364.97|362.07|364.93|362.03|13
1648150060000|2022-03-24 19:27:40|364.95|362.05|364.91|362.01|364.97|362.07|364.91|362.01|10
1648150070000|2022-03-24 19:27:50|364.92|362.02|364.83|361.93|364.92|362.02|364.82|361.92|17
1648150080000|2022-03-24 19:28:00|364.82|361.92|364.73|361.83|364.82|361.92|364.73|361.83|16
1648150090000|2022-03-24 19:28:10|364.76|361.86|364.76|361.86|364.76|361.86|364.73|361.83|6
1648150100000|2022-03-24 19:28:20|364.75|361.85|364.75|361.85|364.76|361.86|364.75|361.85|7
1648150110000|2022-03-24 19:28:30|364.76|361.86|364.81|361.91|364.84|361.94|364.76|361.86|8
1648150120000|2022-03-24 19:28:40|364.8|361.9|364.81|361.91|364.82|361.92|364.8|361.9|6
1648150130000|2022-03-24 19:28:50|364.83|361.93|364.83|361.93|364.83|361.93|364.81|361.91|11
1648150140000|2022-03-24 19:29:00|364.82|361.92|364.94|362.04|364.94|362.04|364.82|361.92|15
1648150150000|2022-03-24 19:29:10|364.93|362.03|364.93|362.03|364.93|362.03|364.88|361.98|6
1648150160000|2022-03-24 19:29:20|364.9|362|364.9|362|364.93|362.03|364.9|362|3
1648150170000|2022-03-24 19:29:30|364.89|361.99|364.92|362.02|364.92|362.02|364.89|361.99|4
1648150180000|2022-03-24 19:29:40|364.93|362.03|364.96|362.06|364.97|362.07|364.91|362.01|5
1648150190000|2022-03-24 19:29:50|364.97|362.07|364.99|362.09|364.99|362.09|364.94|362.04|4
1648150200000|2022-03-24 19:30:00|364.97|362.07|365.06|362.16|365.13|362.23|364.94|362.04|28
1648150210000|2022-03-24 19:30:10|365.14|362.24|365.31|362.41|365.32|362.42|365.14|362.24|15
1648150220000|2022-03-24 19:30:20|365.28|362.38|365.3|362.4|365.3|362.4|365.28|362.38|9
1648150230000|2022-03-24 19:30:30|365.27|362.37|365.28|362.38|365.28|362.38|365.27|362.37|2
1648150240000|2022-03-24 19:30:40|365.27|362.37|365.29|362.39|365.3|362.4|365.27|362.37|4
1648150250000|2022-03-24 19:30:50|365.3|362.4|365.32|362.42|365.33|362.43|365.3|362.4|3
1648150260000|2022-03-24 19:31:00|365.33|362.43|365.33|362.43|365.36|362.46|365.32|362.42|9
1648150270000|2022-03-24 19:31:10|365.36|362.46|365.36|362.46|365.36|362.46|365.36|362.46|1
1648150280000|2022-03-24 19:31:20|365.32|362.42|365.31|362.41|365.36|362.46|365.28|362.38|6
1648150290000|2022-03-24 19:31:30|365.32|362.42|365.25|362.35|365.35|362.45|365.23|362.33|9
1648150300000|2022-03-24 19:31:40|365.24|362.34|365.24|362.34|365.24|362.34|365.23|362.33|9
1648150310000|2022-03-24 19:31:50|365.23|362.33|365.24|362.34|365.24|362.34|365.23|362.33|6
1648150320000|2022-03-24 19:32:00|365.3|362.4|365.39|362.49|365.4|362.5|365.3|362.4|10
1648150330000|2022-03-24 19:32:10|365.4|362.5|365.38|362.48|365.41|362.51|365.38|362.48|5
1648150340000|2022-03-24 19:32:20|365.4|362.5|365.4|362.5|365.4|362.5|365.4|362.5|1
1648150350000|2022-03-24 19:32:30|365.41|362.51|365.42|362.52|365.42|362.52|365.4|362.5|6
1648150360000|2022-03-24 19:32:40|365.41|362.51|365.37|362.47|365.41|362.51|365.36|362.46|20
1648150370000|2022-03-24 19:32:50|365.38|362.48|365.24|362.34|365.38|362.48|365.24|362.34|16
1648150380000|2022-03-24 19:33:00|365.23|362.33|365.41|362.51|365.42|362.52|365.23|362.33|21
1648150390000|2022-03-24 19:33:10|365.42|362.52|365.4|362.5|365.42|362.52|365.39|362.49|15
1648150400000|2022-03-24 19:33:20|365.39|362.49|365.39|362.49|365.39|362.49|365.38|362.48|9
1648150410000|2022-03-24 19:33:30|365.38|362.48|365.44|362.54|365.46|362.56|365.38|362.48|13
1648150420000|2022-03-24 19:33:40|365.45|362.55|365.43|362.53|365.45|362.55|365.42|362.52|7
1648150430000|2022-03-24 19:33:50|365.44|362.54|365.44|362.54|365.44|362.54|365.44|362.54|1
1648150440000|2022-03-24 19:34:00|365.46|362.56|365.44|362.54|365.48|362.58|365.44|362.54|9
1648150450000|2022-03-24 19:34:10|365.43|362.53|365.43|362.53|365.43|362.53|365.43|362.53|1
1648150460000|2022-03-24 19:34:20|365.44|362.54|365.62|362.72|365.62|362.72|365.43|362.53|7
1648150470000|2022-03-24 19:34:30|365.6|362.7|365.73|362.83|365.73|362.83|365.6|362.7|18
1648150480000|2022-03-24 19:34:40|365.69|362.79|365.71|362.81|365.76|362.86|365.66|362.76|17
1648150490000|2022-03-24 19:34:50|365.72|362.82|365.67|362.77|365.74|362.84|365.67|362.77|11
1648150500000|2022-03-24 19:35:00|365.74|362.84|366.37|363.47|366.46|363.56|365.71|362.81|15
1648150510000|2022-03-24 19:35:10|366.22|363.32|366.03|363.13|366.22|363.32|365.97|363.07|27
1648150520000|2022-03-24 19:35:20|365.98|363.08|366.09|363.19|366.09|363.19|365.96|363.06|24
1648150530000|2022-03-24 19:35:30|366.08|363.18|366.11|363.21|366.26|363.36|366.08|363.18|27
1648150540000|2022-03-24 19:35:40|366.1|363.2|366.2|363.3|366.22|363.32|366.09|363.19|23
1648150550000|2022-03-24 19:35:50|366.19|363.29|366.19|363.29|366.19|363.29|366.19|363.29|1
1648150560000|2022-03-24 19:36:00|366.18|363.28|366.2|363.3|366.2|363.3|366.14|363.24|9
1648150570000|2022-03-24 19:36:10|366.19|363.29|366.13|363.23|366.2|363.3|366.08|363.18|26
1648150580000|2022-03-24 19:36:20|366.14|363.24|366.13|363.23|366.17|363.27|366.1|363.2|21
1648150590000|2022-03-24 19:36:30|366.14|363.24|366.14|363.24|366.2|363.3|366.13|363.23|21
1648150600000|2022-03-24 19:36:40|366.16|363.26|366.03|363.13|366.16|363.26|366.02|363.12|12
1648150610000|2022-03-24 19:36:50|366.02|363.12|366.01|363.11|366.02|363.12|365.98|363.08|8
1648150620000|2022-03-24 19:37:00|366.02|363.12|365.99|363.09|366.02|363.12|365.99|363.09|10
1648150630000|2022-03-24 19:37:10|365.98|363.08|365.85|362.95|365.98|363.08|365.83|362.93|13
1648150640000|2022-03-24 19:37:20|365.87|362.97|365.84|362.94|365.88|362.98|365.82|362.92|12
1648150660000|2022-03-24 19:37:40|365.86|362.96|365.86|362.96|365.86|362.96|365.86|362.96|1
1648150670000|2022-03-24 19:37:50|365.87|362.97|365.78|362.88|365.87|362.97|365.76|362.86|10
1648150690000|2022-03-24 19:38:10|365.77|362.87|365.8|362.9|365.8|362.9|365.77|362.87|8
1648150700000|2022-03-24 19:38:20|365.79|362.89|365.87|362.97|365.87|362.97|365.74|362.84|14
1648150710000|2022-03-24 19:38:30|365.86|362.96|365.85|362.95|365.88|362.98|365.85|362.95|17
1648150720000|2022-03-24 19:38:40|365.87|362.97|365.87|362.97|365.87|362.97|365.85|362.95|5
1648150730000|2022-03-24 19:38:50|365.89|362.99|365.89|362.99|365.89|362.99|365.89|362.99|1
1648150740000|2022-03-24 19:39:00|365.88|362.98|365.81|362.91|365.89|362.99|365.79|362.89|12
1648150760000|2022-03-24 19:39:20|365.83|362.93|365.99|363.09|366.04|363.14|365.82|362.92|9
1648150770000|2022-03-24 19:39:30|366|363.1|366.04|363.14|366.05|363.15|366|363.1|10
1648150780000|2022-03-24 19:39:40|366.03|363.13|366.05|363.15|366.05|363.15|366.03|363.13|5
1648150790000|2022-03-24 19:39:50|366.04|363.14|365.97|363.07|366.05|363.15|365.96|363.06|14
1648150800000|2022-03-24 19:40:00|365.96|363.06|365.87|362.97|365.96|363.06|365.84|362.94|18
1648150810000|2022-03-24 19:40:10|365.86|362.96|365.86|362.96|365.88|362.98|365.85|362.95|13
1648150820000|2022-03-24 19:40:20|365.87|362.97|365.87|362.97|365.88|362.98|365.84|362.94|13
1648150830000|2022-03-24 19:40:30|365.88|362.98|365.82|362.92|365.88|362.98|365.82|362.92|12
1648150840000|2022-03-24 19:40:40|365.83|362.93|365.84|362.94|365.91|363.01|365.83|362.93|7
1648150850000|2022-03-24 19:40:50|365.82|362.92|365.84|362.94|365.84|362.94|365.82|362.92|2
1648150860000|2022-03-24 19:41:00|365.82|362.92|365.86|362.96|365.87|362.97|365.81|362.91|9
1648150870000|2022-03-24 19:41:10|365.83|362.93|365.77|362.87|365.87|362.97|365.77|362.87|17
1648150880000|2022-03-24 19:41:20|365.76|362.86|365.65|362.75|365.77|362.87|365.61|362.71|18
1648150890000|2022-03-24 19:41:30|365.66|362.76|365.33|362.43|365.66|362.76|365.3|362.4|20
1648150900000|2022-03-24 19:41:40|365.32|362.42|365.16|362.26|365.32|362.42|365.13|362.23|24
1648150910000|2022-03-24 19:41:50|365.14|362.24|365.01|362.11|365.14|362.24|364.98|362.08|22
1648150920000|2022-03-24 19:42:00|365|362.1|364.96|362.06|365.01|362.11|364.94|362.04|18
1648150930000|2022-03-24 19:42:10|364.95|362.05|364.9|362|364.95|362.05|364.89|361.99|13
1648150940000|2022-03-24 19:42:20|364.89|361.99|364.93|362.03|364.93|362.03|364.89|361.99|8
1648150950000|2022-03-24 19:42:30|364.92|362.02|364.92|362.02|364.92|362.02|364.92|362.02|1
1648150960000|2022-03-24 19:42:40|364.93|362.03|364.95|362.05|364.95|362.05|364.92|362.02|3
1648150970000|2022-03-24 19:42:50|364.94|362.04|364.87|361.97|364.94|362.04|364.87|361.97|4
1648150980000|2022-03-24 19:43:00|364.88|361.98|364.79|361.89|364.88|361.98|364.78|361.88|14
1648150990000|2022-03-24 19:43:10|364.78|361.88|364.79|361.89|364.87|361.97|364.78|361.88|13
1648151000000|2022-03-24 19:43:20|364.78|361.88|364.8|361.9|364.84|361.94|364.77|361.87|6
1648151010000|2022-03-24 19:43:30|364.84|361.94|364.84|361.94|364.84|361.94|364.77|361.87|8
1648151020000|2022-03-24 19:43:40|364.8|361.9|364.81|361.91|364.81|361.91|364.8|361.9|4
1648151030000|2022-03-24 19:43:50|364.82|361.92|364.87|361.97|364.87|361.97|364.82|361.92|9
1648151040000|2022-03-24 19:44:00|364.86|361.96|364.86|361.96|364.87|361.97|364.85|361.95|4
1648151050000|2022-03-24 19:44:10|364.85|361.95|364.99|362.09|364.99|362.09|364.85|361.95|10
1648151060000|2022-03-24 19:44:20|365|362.1|365.04|362.14|365.08|362.18|365|362.1|10
1648151070000|2022-03-24 19:44:30|365.05|362.15|365.06|362.16|365.06|362.16|365.03|362.13|4
1648151080000|2022-03-24 19:44:40|365.03|362.13|365.07|362.17|365.07|362.17|365.03|362.13|3
1648151090000|2022-03-24 19:44:50|365.08|362.18|365.09|362.19|365.09|362.19|365.07|362.17|4
1648151100000|2022-03-24 19:45:00|365.08|362.18|365.05|362.15|365.08|362.18|365.05|362.15|2
1648151110000|2022-03-24 19:45:10|365.01|362.11|364.89|361.99|365.01|362.11|364.86|361.96|13
1648151120000|2022-03-24 19:45:20|364.87|361.97|364.87|361.97|364.87|361.97|364.86|361.96|3
1648151130000|2022-03-24 19:45:30|364.88|361.98|364.89|361.99|364.89|361.99|364.88|361.98|4
1648151140000|2022-03-24 19:45:40|364.88|361.98|364.87|361.97|364.88|361.98|364.86|361.96|3
1648151150000|2022-03-24 19:45:50|364.86|361.96|364.87|361.97|364.87|361.97|364.86|361.96|4
1648151160000|2022-03-24 19:46:00|364.88|361.98|364.87|361.97|364.88|361.98|364.87|361.97|2
1648151170000|2022-03-24 19:46:10|364.86|361.96|364.8|361.9|364.87|361.97|364.8|361.9|7
1648151180000|2022-03-24 19:46:20|364.79|361.89|364.71|361.81|364.8|361.9|364.71|361.81|8
1648151190000|2022-03-24 19:46:30|364.68|361.78|364.67|361.77|364.68|361.78|364.62|361.72|10
1648151200000|2022-03-24 19:46:40|364.7|361.8|364.53|361.63|364.71|361.81|364.52|361.62|13
1648151210000|2022-03-24 19:46:50|364.52|361.62|364.54|361.64|364.55|361.65|364.52|361.62|10
1648151220000|2022-03-24 19:47:00|364.55|361.65|364.54|361.64|364.55|361.65|364.54|361.64|2
1648151230000|2022-03-24 19:47:10|364.55|361.65|364.54|361.64|364.55|361.65|364.52|361.62|6
1648151240000|2022-03-24 19:47:20|364.53|361.63|364.61|361.71|364.61|361.71|364.52|361.62|12
1648151250000|2022-03-24 19:47:30|364.63|361.73|364.62|361.72|364.67|361.77|364.57|361.67|20
1648151260000|2022-03-24 19:47:40|364.59|361.69|364.6|361.7|364.6|361.7|364.57|361.67|15
1648151270000|2022-03-24 19:47:50|364.59|361.69|364.54|361.64|364.59|361.69|364.54|361.64|14
1648151280000|2022-03-24 19:48:00|364.55|361.65|364.55|361.65|364.56|361.66|364.55|361.65|3
1648151290000|2022-03-24 19:48:10|364.54|361.64|364.54|361.64|364.54|361.64|364.54|361.64|1
1648151300000|2022-03-24 19:48:20|364.55|361.65|364.53|361.63|364.55|361.65|364.52|361.62|6
1648151310000|2022-03-24 19:48:30|364.52|361.62|364.52|361.62|364.52|361.62|364.52|361.62|1
1648151320000|2022-03-24 19:48:40|364.53|361.63|364.53|361.63|364.53|361.63|364.53|361.63|1
1648151330000|2022-03-24 19:48:50|364.54|361.64|364.53|361.63|364.54|361.64|364.52|361.62|8
1648151340000|2022-03-24 19:49:00|364.5|361.6|364.51|361.61|364.51|361.61|364.5|361.6|2
1648151350000|2022-03-24 19:49:10|364.52|361.62|364.51|361.61|364.52|361.62|364.51|361.61|2
1648151360000|2022-03-24 19:49:20|364.5|361.6|364.51|361.61|364.51|361.61|364.5|361.6|4
1648151370000|2022-03-24 19:49:30|364.52|361.62|364.6|361.7|364.63|361.73|364.51|361.61|19
1648151380000|2022-03-24 19:49:40|364.61|361.71|364.61|361.71|364.61|361.71|364.6|361.7|3
1648151390000|2022-03-24 19:49:50|364.6|361.7|364.61|361.71|364.61|361.71|364.6|361.7|6
1648151400000|2022-03-24 19:50:00|364.6|361.7|364.61|361.71|364.64|361.74|364.59|361.69|16
1648151410000|2022-03-24 19:50:10|364.62|361.72|364.61|361.71|364.62|361.72|364.59|361.69|5
1648151420000|2022-03-24 19:50:20|364.59|361.69|364.64|361.74|364.64|361.74|364.59|361.69|6
1648151430000|2022-03-24 19:50:30|364.65|361.75|364.65|361.75|364.65|361.75|364.64|361.74|3
1648151440000|2022-03-24 19:50:40|364.64|361.74|364.64|361.74|364.65|361.75|364.64|361.74|3
1648151450000|2022-03-24 19:50:50|364.62|361.72|364.68|361.78|364.68|361.78|364.62|361.72|2
1648151460000|2022-03-24 19:51:00|364.64|361.74|364.65|361.75|364.66|361.76|364.64|361.74|3
1648151470000|2022-03-24 19:51:10|364.71|361.81|364.82|361.92|364.82|361.92|364.71|361.81|6
1648151480000|2022-03-24 19:51:20|364.81|361.91|364.87|361.97|364.87|361.97|364.81|361.91|5
1648151490000|2022-03-24 19:51:30|364.86|361.96|364.99|362.09|364.99|362.09|364.86|361.96|9
1648151510000|2022-03-24 19:51:50|364.97|362.07|364.86|361.96|364.97|362.07|364.86|361.96|4
1648151520000|2022-03-24 19:52:00|364.87|361.97|364.86|361.96|364.88|361.98|364.83|361.93|13
1648151530000|2022-03-24 19:52:10|364.85|361.95|364.87|361.97|364.87|361.97|364.85|361.95|5
1648151540000|2022-03-24 19:52:20|364.88|361.98|364.88|361.98|364.88|361.98|364.87|361.97|3
1648151550000|2022-03-24 19:52:30|364.89|361.99|364.95|362.05|364.97|362.07|364.89|361.99|5
1648151570000|2022-03-24 19:52:50|364.91|362.01|364.92|362.02|364.92|362.02|364.91|362.01|2
1648151580000|2022-03-24 19:53:00|364.85|361.95|364.85|361.95|364.86|361.96|364.8|361.9|10
1648151590000|2022-03-24 19:53:10|364.86|361.96|364.89|361.99|364.9|362|364.85|361.95|14
1648151600000|2022-03-24 19:53:20|364.9|362|364.9|362|364.9|362|364.9|362|1
1648151620000|2022-03-24 19:53:40|364.89|361.99|364.88|361.98|364.89|361.99|364.86|361.96|5
1648151630000|2022-03-24 19:53:50|364.89|361.99|364.89|361.99|364.89|361.99|364.88|361.98|3
1648151640000|2022-03-24 19:54:00|364.88|361.98|364.98|362.08|365.02|362.12|364.87|361.97|13
1648151650000|2022-03-24 19:54:10|364.99|362.09|364.95|362.05|364.99|362.09|364.93|362.03|8
1648151660000|2022-03-24 19:54:20|364.94|362.04|364.92|362.02|364.94|362.04|364.91|362.01|7
1648151670000|2022-03-24 19:54:30|364.93|362.03|364.97|362.07|364.97|362.07|364.93|362.03|5
1648151680000|2022-03-24 19:54:40|364.98|362.08|364.98|362.08|365.02|362.12|364.97|362.07|10
1648151690000|2022-03-24 19:54:50|364.99|362.09|365|362.1|365|362.1|364.99|362.09|2
1648151700000|2022-03-24 19:55:00|364.98|362.08|364.94|362.04|364.98|362.08|364.91|362.01|21
1648151710000|2022-03-24 19:55:10|364.93|362.03|364.92|362.02|364.93|362.03|364.91|362.01|7
1648151730000|2022-03-24 19:55:30|364.93|362.03|364.93|362.03|364.93|362.03|364.93|362.03|1
1648151740000|2022-03-24 19:55:40|364.92|362.02|364.93|362.03|364.95|362.05|364.92|362.02|6
1648151750000|2022-03-24 19:55:50|364.92|362.02|364.91|362.01|364.94|362.04|364.91|362.01|12
1648151760000|2022-03-24 19:56:00|364.94|362.04|364.96|362.06|364.96|362.06|364.91|362.01|6
1648151780000|2022-03-24 19:56:20|364.97|362.07|364.95|362.05|364.97|362.07|364.94|362.04|4
1648151790000|2022-03-24 19:56:30|364.97|362.07|364.94|362.04|364.97|362.07|364.94|362.04|6
1648151800000|2022-03-24 19:56:40|364.97|362.07|364.97|362.07|364.97|362.07|364.97|362.07|1
1648151820000|2022-03-24 19:57:00|364.92|362.02|364.85|361.95|364.92|362.02|364.83|361.93|7
1648151830000|2022-03-24 19:57:10|364.86|361.96|364.87|361.97|364.89|361.99|364.86|361.96|6
1648151840000|2022-03-24 19:57:20|364.89|361.99|364.86|361.96|364.89|361.99|364.86|361.96|9
1648151850000|2022-03-24 19:57:30|364.87|361.97|364.84|361.94|364.87|361.97|364.84|361.94|4
1648151860000|2022-03-24 19:57:40|364.83|361.93|364.85|361.95|364.85|361.95|364.83|361.93|5
1648151870000|2022-03-24 19:57:50|364.86|361.96|364.84|361.94|364.86|361.96|364.84|361.94|3
1648151890000|2022-03-24 19:58:10|364.83|361.93|364.83|361.93|364.84|361.94|364.83|361.93|3
1648151900000|2022-03-24 19:58:20|364.82|361.92|364.81|361.91|364.83|361.93|364.81|361.91|4
1648151910000|2022-03-24 19:58:30|364.82|361.92|364.82|361.92|364.82|361.92|364.82|361.92|1
1648151920000|2022-03-24 19:58:40|364.83|361.93|364.84|361.94|364.84|361.94|364.83|361.93|2
1648151930000|2022-03-24 19:58:50|364.83|361.93|364.83|361.93|364.83|361.93|364.82|361.92|7
1648151940000|2022-03-24 19:59:00|364.84|361.94|364.83|361.93|364.84|361.94|364.82|361.92|4
1648151950000|2022-03-24 19:59:10|364.84|361.94|364.83|361.93|364.84|361.94|364.82|361.92|6
1648151960000|2022-03-24 19:59:20|364.82|361.92|364.82|361.92|364.82|361.92|364.81|361.91|5
1648151970000|2022-03-24 19:59:30|364.83|361.93|364.85|361.95|364.85|361.95|364.83|361.93|2
1648151980000|2022-03-24 19:59:40|364.86|361.96|365.1|362.2|365.1|362.2|364.85|361.95|15
1648151990000|2022-03-24 19:59:50|365.11|362.21|365.07|362.17|365.11|362.21|365.06|362.16|7
1648152000000|2022-03-24 20:00:00|365.05|362.15|365|362.1|365.05|362.15|365|362.1|7
1648152010000|2022-03-24 20:00:10|364.99|362.09|365|362.1|365|362.1|364.99|362.09|2
1648152020000|2022-03-24 20:00:20|365.02|362.12|365.03|362.13|365.03|362.13|365.02|362.12|6
1648152030000|2022-03-24 20:00:30|365.02|362.12|365.01|362.11|365.03|362.13|365.01|362.11|4
1648152040000|2022-03-24 20:00:40|364.99|362.09|364.97|362.07|365|362.1|364.95|362.05|12
1648152050000|2022-03-24 20:00:50|364.94|362.04|364.76|361.86|364.94|362.04|364.74|361.84|14
1648152060000|2022-03-24 20:01:00|364.81|361.91|364.73|361.83|364.81|361.91|364.71|361.81|15
1648152070000|2022-03-24 20:01:10|364.72|361.82|364.72|361.82|364.74|361.84|364.7|361.8|8
1648152080000|2022-03-24 20:01:20|364.7|361.8|364.41|361.51|364.7|361.8|364.4|361.5|23
1648152090000|2022-03-24 20:01:30|364.39|361.49|364.15|361.25|364.39|361.49|364.14|361.24|21
1648152100000|2022-03-24 20:01:40|364.1|361.2|364.13|361.23|364.14|361.24|364.09|361.19|16
1648152110000|2022-03-24 20:01:50|364.15|361.25|364.26|361.36|364.33|361.43|364.1|361.2|22
1648152120000|2022-03-24 20:02:00|364.19|361.29|364.29|361.39|364.31|361.41|364.19|361.29|22
1648152130000|2022-03-24 20:02:10|364.26|361.36|364.27|361.37|364.29|361.39|364.26|361.36|6
1648152140000|2022-03-24 20:02:20|364.29|361.39|364.31|361.41|364.31|361.41|364.25|361.35|9
1648152150000|2022-03-24 20:02:30|364.3|361.4|364.25|361.35|364.35|361.45|364.23|361.33|8
1648152160000|2022-03-24 20:02:40|364.22|361.32|364.27|361.37|364.27|361.37|364.22|361.32|5
1648152170000|2022-03-24 20:02:50|364.26|361.36|364.08|361.18|364.26|361.36|364.08|361.18|13
1648152180000|2022-03-24 20:03:00|364.09|361.19|364.05|361.15|364.09|361.19|364.04|361.14|11
1648152190000|2022-03-24 20:03:10|364.04|361.14|364.07|361.17|364.07|361.17|364.04|361.14|5
1648152200000|2022-03-24 20:03:20|364.04|361.14|364.13|361.23|364.13|361.23|364.04|361.14|13
1648152210000|2022-03-24 20:03:30|364.14|361.24|364.18|361.28|364.18|361.28|364.14|361.24|9
1648152220000|2022-03-24 20:03:40|364.17|361.27|364.16|361.26|364.18|361.28|364.15|361.25|4
1648152230000|2022-03-24 20:03:50|364.15|361.25|364.24|361.34|364.24|361.34|364.15|361.25|7
1648152240000|2022-03-24 20:04:00|364.22|361.32|364.22|361.32|364.26|361.36|364.22|361.32|9
1648152250000|2022-03-24 20:04:10|364.21|361.31|364.26|361.36|364.28|361.38|364.2|361.3|10
1648152260000|2022-03-24 20:04:20|364.25|361.35|364.29|361.39|364.31|361.41|364.22|361.32|16
1648152270000|2022-03-24 20:04:30|364.32|361.42|364.36|361.46|364.36|361.46|364.29|361.39|12
1648152280000|2022-03-24 20:04:40|364.35|361.45|364.37|361.47|364.38|361.48|364.26|361.36|10
1648152290000|2022-03-24 20:04:50|364.33|361.43|364.35|361.45|364.37|361.47|364.33|361.43|6
1648152300000|2022-03-24 20:05:00|364.31|361.41|364.31|361.41|364.33|361.43|364.31|361.41|13
1648152310000|2022-03-24 20:05:10|364.35|361.45|364.32|361.42|364.38|361.48|364.32|361.42|17
1648152320000|2022-03-24 20:05:20|364.34|361.44|364.34|361.44|364.35|361.45|364.32|361.42|8
1648152330000|2022-03-24 20:05:30|364.35|361.45|364.5|361.6|364.54|361.64|364.33|361.43|17
1648152340000|2022-03-24 20:05:40|364.51|361.61|364.51|361.61|364.55|361.65|364.47|361.57|13
1648152350000|2022-03-24 20:05:50|364.54|361.64|364.39|361.49|364.54|361.64|364.38|361.48|16
1648152360000|2022-03-24 20:06:00|364.37|361.47|364.27|361.37|364.37|361.47|364.25|361.35|12
1648152370000|2022-03-24 20:06:10|364.28|361.38|364.26|361.36|364.29|361.39|364.26|361.36|4
1648152380000|2022-03-24 20:06:20|364.28|361.38|364.28|361.38|364.29|361.39|364.28|361.38|5
1648152390000|2022-03-24 20:06:30|364.27|361.37|364.35|361.45|364.35|361.45|364.27|361.37|6
1648152400000|2022-03-24 20:06:40|364.36|361.46|364.35|361.45|364.36|361.46|364.34|361.44|4
1648152410000|2022-03-24 20:06:50|364.36|361.46|364.46|361.56|364.46|361.56|364.35|361.45|11
1648152420000|2022-03-24 20:07:00|364.45|361.55|364.42|361.52|364.46|361.56|364.39|361.49|6
1648152460000|2022-03-24 20:07:40|364.43|361.53|364.44|361.54|364.44|361.54|364.43|361.53|2
1648152470000|2022-03-24 20:07:50|364.45|361.55|364.45|361.55|364.45|361.55|364.45|361.55|1
1648152480000|2022-03-24 20:08:00|364.42|361.52|364.46|361.56|364.46|361.56|364.4|361.5|6
1648152490000|2022-03-24 20:08:10|364.47|361.57|364.46|361.56|364.47|361.57|364.46|361.56|4
1648152500000|2022-03-24 20:08:20|364.47|361.57|364.33|361.43|364.47|361.57|364.33|361.43|6
1648152510000|2022-03-24 20:08:30|364.3|361.4|364.21|361.31|364.33|361.43|364.21|361.31|17
1648152520000|2022-03-24 20:08:40|364.2|361.3|364.14|361.24|364.21|361.31|364.14|361.24|10
1648152530000|2022-03-24 20:08:50|364.15|361.25|364.17|361.27|364.17|361.27|364.14|361.24|16
1648152540000|2022-03-24 20:09:00|364.19|361.29|364.19|361.29|364.19|361.29|364.19|361.29|1
1648152550000|2022-03-24 20:09:10|364.18|361.28|364.03|361.13|364.18|361.28|364.02|361.12|12
1648152560000|2022-03-24 20:09:20|363.94|361.04|363.96|361.06|363.96|361.06|363.93|361.03|10
1648152570000|2022-03-24 20:09:30|363.95|361.05|363.96|361.06|363.96|361.06|363.95|361.05|2
1648152580000|2022-03-24 20:09:40|363.95|361.05|363.97|361.07|363.99|361.09|363.94|361.04|13
1648152590000|2022-03-24 20:09:50|363.95|361.05|363.9|361|363.97|361.07|363.9|361|6
1648152600000|2022-03-24 20:10:00|363.89|360.99|363.9|361|363.9|361|363.89|360.99|4
1648152610000|2022-03-24 20:10:10|363.91|361.01|363.89|360.99|363.92|361.02|363.88|360.98|8
1648152620000|2022-03-24 20:10:20|363.9|361|363.98|361.08|364.01|361.11|363.89|360.99|10
1648152630000|2022-03-24 20:10:30|363.97|361.07|363.97|361.07|363.99|361.09|363.96|361.06|8
1648152640000|2022-03-24 20:10:40|363.99|361.09|364|361.1|364.02|361.12|363.98|361.08|12
1648152650000|2022-03-24 20:10:50|364.01|361.11|364.03|361.13|364.05|361.15|364.01|361.11|9
1648152660000|2022-03-24 20:11:00|364.02|361.12|363.97|361.07|364.03|361.13|363.96|361.06|15
1648152670000|2022-03-24 20:11:10|363.98|361.08|363.99|361.09|364.04|361.14|363.97|361.07|17
1648152680000|2022-03-24 20:11:20|364|361.1|363.94|361.04|364.02|361.12|363.9|361|17
1648152690000|2022-03-24 20:11:30|363.93|361.03|363.92|361.02|363.97|361.07|363.9|361|13
1648152700000|2022-03-24 20:11:40|363.9|361|363.92|361.02|363.95|361.05|363.9|361|10
1648152710000|2022-03-24 20:11:50|363.93|361.03|363.94|361.04|363.96|361.06|363.91|361.01|10
1648152720000|2022-03-24 20:12:00|363.95|361.05|364.17|361.27|364.17|361.27|363.95|361.05|20
1648152730000|2022-03-24 20:12:10|364.12|361.22|364.12|361.22|364.19|361.29|364.11|361.21|7
1648152740000|2022-03-24 20:12:20|364.07|361.17|364.1|361.2|364.18|361.28|364.07|361.17|7
1648152750000|2022-03-24 20:12:30|364.11|361.21|364.13|361.23|364.26|361.36|364.11|361.21|4
1648152770000|2022-03-24 20:12:50|364.15|361.25|364.16|361.26|364.16|361.26|364.15|361.25|2
1648152780000|2022-03-24 20:13:00|364.39|361.49|364.46|361.56|364.46|361.56|364.39|361.49|2
1648152790000|2022-03-24 20:13:10|364.43|361.53|364.39|361.49|364.43|361.53|364.39|361.49|2
1648152800000|2022-03-24 20:13:20|364.42|361.52|364.35|361.45|364.42|361.52|364.35|361.45|3
1648152810000|2022-03-24 20:13:30|364.36|361.46|364.37|361.47|364.37|361.47|364.36|361.46|4
1648152820000|2022-03-24 20:13:40|364.36|361.46|364.36|361.46|364.37|361.47|364.35|361.45|5
1648152830000|2022-03-24 20:13:50|364.34|361.44|364.33|361.43|364.35|361.45|364.33|361.43|5
1648152840000|2022-03-24 20:14:00|364.31|361.41|364.27|361.37|364.31|361.41|364.24|361.34|11
1648152850000|2022-03-24 20:14:10|364.28|361.38|364.27|361.37|364.28|361.38|364.27|361.37|2
1648152860000|2022-03-24 20:14:20|364.29|361.39|364.27|361.37|364.29|361.39|364.23|361.33|8
1648152870000|2022-03-24 20:14:30|364.26|361.36|364.24|361.34|364.26|361.36|364.19|361.29|8
1648152880000|2022-03-24 20:14:40|364.27|361.37|364.25|361.35|364.31|361.41|364.21|361.31|8
1648152890000|2022-03-24 20:14:50|364.22|361.32|364.21|361.31|364.26|361.36|364.18|361.28|11
1648152900000|2022-03-24 20:15:00|364.2|361.3|364.23|361.33|364.24|361.34|364.18|361.28|7
1648152910000|2022-03-24 20:15:10|364.25|361.35|364.26|361.36|364.29|361.39|364.25|361.35|8
1648152920000|2022-03-24 20:15:20|364.28|361.38|364.25|361.35|364.28|361.38|364.25|361.35|3
1648152930000|2022-03-24 20:15:30|364.26|361.36|364.25|361.35|364.26|361.36|364.25|361.35|4
1648152940000|2022-03-24 20:15:40|364.26|361.36|364.26|361.36|364.26|361.36|364.26|361.36|1
1648152960000|2022-03-24 20:16:00|364.24|361.34|364.25|361.35|364.25|361.35|364.24|361.34|2
1648152970000|2022-03-24 20:16:10|364.24|361.34|364.32|361.42|364.33|361.43|364.24|361.34|7
1648152980000|2022-03-24 20:16:20|364.31|361.41|364.3|361.4|364.32|361.42|364.3|361.4|3
1648152990000|2022-03-24 20:16:30|364.32|361.42|364.7|361.8|364.71|361.81|364.3|361.4|16
1648153000000|2022-03-24 20:16:40|364.62|361.72|364.71|361.81|364.71|361.81|364.62|361.72|3
1648153010000|2022-03-24 20:16:50|364.72|361.82|364.74|361.84|364.74|361.84|364.63|361.73|7
1648153020000|2022-03-24 20:17:00|364.73|361.83|364.74|361.84|364.76|361.86|364.59|361.69|16
1648153030000|2022-03-24 20:17:10|364.73|361.83|364.75|361.85|364.77|361.87|364.72|361.82|17
1648153040000|2022-03-24 20:17:20|364.76|361.86|364.78|361.88|364.79|361.89|364.74|361.84|19
1648153050000|2022-03-24 20:17:30|364.77|361.87|364.81|361.91|364.81|361.91|364.74|361.84|13
1648153060000|2022-03-24 20:17:40|364.8|361.9|364.8|361.9|364.81|361.91|364.8|361.9|3
1648153070000|2022-03-24 20:17:50|364.82|361.92|364.84|361.94|364.85|361.95|364.8|361.9|12
1648153080000|2022-03-24 20:18:00|364.81|361.91|364.82|361.92|364.82|361.92|364.81|361.91|2
1648153100000|2022-03-24 20:18:20|364.83|361.93|365.68|362.78|365.68|362.78|364.83|361.93|7
1648153110000|2022-03-24 20:18:30|365.48|362.58|365.72|362.82|365.82|362.92|365.48|362.58|32
1648153120000|2022-03-24 20:18:40|365.68|362.78|365.72|362.82|365.75|362.85|365.6|362.7|24
1648153130000|2022-03-24 20:18:50|365.71|362.81|365.78|362.88|365.83|362.93|365.67|362.77|26
1648153140000|2022-03-24 20:19:00|365.8|362.9|365.79|362.89|365.83|362.93|365.66|362.76|17
1648153150000|2022-03-24 20:19:10|365.78|362.88|365.51|362.61|365.78|362.88|365.49|362.59|26
1648153160000|2022-03-24 20:19:20|365.5|362.6|365.41|362.51|365.53|362.63|365.4|362.5|16
1648153170000|2022-03-24 20:19:30|365.42|362.52|365.4|362.5|365.45|362.55|365.38|362.48|20
1648153180000|2022-03-24 20:19:40|365.42|362.52|365.46|362.56|365.49|362.59|365.39|362.49|19
1648153190000|2022-03-24 20:19:50|365.42|362.52|365.43|362.53|365.46|362.56|365.39|362.49|20
1648153200000|2022-03-24 20:20:00|365.42|362.52|365.43|362.53|365.43|362.53|365.4|362.5|3
1648153210000|2022-03-24 20:20:10|365.44|362.54|365.43|362.53|365.44|362.54|365.42|362.52|4
1648153220000|2022-03-24 20:20:20|365.44|362.54|365.46|362.56|365.46|362.56|365.43|362.53|8
1648153230000|2022-03-24 20:20:30|365.44|362.54|365.56|362.66|365.56|362.66|365.43|362.53|21
1648153240000|2022-03-24 20:20:40|365.55|362.65|365.51|362.61|365.56|362.66|365.46|362.56|16
1648153250000|2022-03-24 20:20:50|365.49|362.59|365.51|362.61|365.54|362.64|365.46|362.56|26
1648153260000|2022-03-24 20:21:00|365.54|362.64|365.48|362.58|365.54|362.64|365.47|362.57|21
1648153270000|2022-03-24 20:21:10|365.49|362.59|365.49|362.59|365.49|362.59|365.48|362.58|3
1648153280000|2022-03-24 20:21:20|365.5|362.6|365.51|362.61|365.51|362.61|365.5|362.6|4
1648153290000|2022-03-24 20:21:30|365.5|362.6|365.51|362.61|365.51|362.61|365.5|362.6|6
1648153300000|2022-03-24 20:21:40|365.5|362.6|365.5|362.6|365.5|362.6|365.5|362.6|1
1648153320000|2022-03-24 20:22:00|365.51|362.61|365.5|362.6|365.51|362.61|365.5|362.6|2
1648153340000|2022-03-24 20:22:20|365.52|362.62|365.54|362.64|365.54|362.64|365.52|362.62|5
1648153350000|2022-03-24 20:22:30|365.55|362.65|365.51|362.61|365.57|362.67|365.5|362.6|13
1648153360000|2022-03-24 20:22:40|365.49|362.59|365.43|362.53|365.53|362.63|365.43|362.53|13
1648153370000|2022-03-24 20:22:50|365.45|362.55|365.42|362.52|365.45|362.55|365.42|362.52|5
1648153380000|2022-03-24 20:23:00|365.43|362.53|365.42|362.52|365.45|362.55|365.4|362.5|14
1648153390000|2022-03-24 20:23:10|365.4|362.5|365.4|362.5|365.42|362.52|365.4|362.5|4
1648153400000|2022-03-24 20:23:20|365.39|362.49|365.38|362.48|365.39|362.49|365.38|362.48|2
1648153410000|2022-03-24 20:23:30|365.36|362.46|365.35|362.45|365.36|362.46|365.31|362.41|7
1648153420000|2022-03-24 20:23:40|365.36|362.46|365.36|362.46|365.37|362.47|365.36|362.46|3
1648153430000|2022-03-24 20:23:50|365.37|362.47|365.36|362.46|365.38|362.48|365.36|362.46|4
1648153440000|2022-03-24 20:24:00|365.35|362.45|365.34|362.44|365.35|362.45|365.33|362.43|4
1648153450000|2022-03-24 20:24:10|365.35|362.45|365.34|362.44|365.35|362.45|365.34|362.44|2
1648153460000|2022-03-24 20:24:20|365.35|362.45|365.36|362.46|365.36|362.46|365.35|362.45|4
1648153470000|2022-03-24 20:24:30|365.35|362.45|365.36|362.46|365.37|362.47|365.35|362.45|3
1648153480000|2022-03-24 20:24:40|365.37|362.47|365.36|362.46|365.37|362.47|365.35|362.45|7
1648153490000|2022-03-24 20:24:50|365.37|362.47|365.42|362.52|365.42|362.52|365.37|362.47|9
1648153500000|2022-03-24 20:25:00|365.43|362.53|365.44|362.54|365.45|362.55|365.43|362.53|4
1648153510000|2022-03-24 20:25:10|365.47|362.57|365.46|362.56|365.47|362.57|365.46|362.56|2
1648153530000|2022-03-24 20:25:30|365.47|362.57|365.75|362.85|365.75|362.85|365.47|362.57|21
1648153540000|2022-03-24 20:25:40|365.76|362.86|365.75|362.85|365.76|362.86|365.75|362.85|4
1648153550000|2022-03-24 20:25:50|365.73|362.83|365.71|362.81|365.73|362.83|365.71|362.81|7
1648153560000|2022-03-24 20:26:00|365.68|362.78|365.67|362.77|365.68|362.78|365.66|362.76|6
1648153570000|2022-03-24 20:26:10|365.68|362.78|365.69|362.79|365.69|362.79|365.68|362.78|2
1648153580000|2022-03-24 20:26:20|365.68|362.78|365.68|362.78|365.68|362.78|365.68|362.78|1
1648153600000|2022-03-24 20:26:40|365.66|362.76|365.61|362.71|365.66|362.76|365.6|362.7|7
1648153610000|2022-03-24 20:26:50|365.6|362.7|365.57|362.67|365.6|362.7|365.57|362.67|3
1648153620000|2022-03-24 20:27:00|365.56|362.66|365.54|362.64|365.57|362.67|365.54|362.64|7
1648153630000|2022-03-24 20:27:10|365.55|362.65|365.56|362.66|365.56|362.66|365.55|362.65|2
1648153640000|2022-03-24 20:27:20|365.55|362.65|365.56|362.66|365.56|362.66|365.55|362.65|2
1648153650000|2022-03-24 20:27:30|365.57|362.67|365.59|362.69|365.59|362.69|365.56|362.66|4
1648153660000|2022-03-24 20:27:40|365.58|362.68|365.58|362.68|365.58|362.68|365.58|362.68|1
1648153670000|2022-03-24 20:27:50|365.59|362.69|365.6|362.7|365.6|362.7|365.58|362.68|5
1648153680000|2022-03-24 20:28:00|365.59|362.69|365.59|362.69|365.59|362.69|365.58|362.68|3
1648153690000|2022-03-24 20:28:10|365.58|362.68|365.61|362.71|365.61|362.71|365.58|362.68|8
1648153700000|2022-03-24 20:28:20|365.62|362.72|365.61|362.71|365.62|362.72|365.61|362.71|2
1648153710000|2022-03-24 20:28:30|365.62|362.72|365.62|362.72|365.62|362.72|365.62|362.72|1
1648153720000|2022-03-24 20:28:40|365.61|362.71|365.62|362.72|365.62|362.72|365.61|362.71|2
1648153730000|2022-03-24 20:28:50|365.61|362.71|365.62|362.72|365.62|362.72|365.61|362.71|2
1648153740000|2022-03-24 20:29:00|365.61|362.71|365.61|362.71|365.61|362.71|365.61|362.71|1
1648153750000|2022-03-24 20:29:10|365.62|362.72|365.62|362.72|365.62|362.72|365.61|362.71|3
1648153760000|2022-03-24 20:29:20|365.61|362.71|365.92|363.02|365.92|363.02|365.61|362.71|17
1648153770000|2022-03-24 20:29:30|365.93|363.03|366|363.1|366.05|363.15|365.93|363.03|5
1648153780000|2022-03-24 20:29:40|365.94|363.04|365.96|363.06|366.08|363.18|365.94|363.04|14
1648153800000|2022-03-24 20:30:00|365.97|363.07|366.02|363.12|366.03|363.13|365.97|363.07|8
1648153810000|2022-03-24 20:30:10|366.01|363.11|366.03|363.13|366.03|363.13|366.01|363.11|3
1648153820000|2022-03-24 20:30:20|366.01|363.11|366.09|363.19|366.13|363.23|366.01|363.11|15
1648153830000|2022-03-24 20:30:30|366.08|363.18|366.09|363.19|366.11|363.21|366.08|363.18|12
1648153840000|2022-03-24 20:30:40|366.08|363.18|366.03|363.13|366.08|363.18|365.97|363.07|15
1648153850000|2022-03-24 20:30:50|366.02|363.12|366.03|363.13|366.04|363.14|366|363.1|14
1648153860000|2022-03-24 20:31:00|366.04|363.14|366.04|363.14|366.04|363.14|366.03|363.13|3
1648153880000|2022-03-24 20:31:20|366.03|363.13|366.02|363.12|366.06|363.16|365.99|363.09|17
1648153890000|2022-03-24 20:31:30|366.01|363.11|366|363.1|366.07|363.17|365.98|363.08|21
1648153900000|2022-03-24 20:31:40|366.03|363.13|366.05|363.15|366.05|363.15|366.01|363.11|28
1648153910000|2022-03-24 20:31:50|366.04|363.14|365.99|363.09|366.04|363.14|365.89|362.99|23
1648153920000|2022-03-24 20:32:00|365.93|363.03|365.95|363.05|365.97|363.07|365.91|363.01|18
1648153930000|2022-03-24 20:32:10|365.94|363.04|365.93|363.03|365.95|363.05|365.91|363.01|23
1648153940000|2022-03-24 20:32:20|365.91|363.01|366|363.1|366.01|363.11|365.91|363.01|14
1648153950000|2022-03-24 20:32:30|365.99|363.09|365.94|363.04|366|363.1|365.93|363.03|9
1648153960000|2022-03-24 20:32:40|365.93|363.03|365.93|363.03|365.93|363.03|365.93|363.03|1
1648153980000|2022-03-24 20:33:00|365.89|362.99|365.84|362.94|365.91|363.01|365.81|362.91|15
1648153990000|2022-03-24 20:33:10|365.83|362.93|365.75|362.85|365.83|362.93|365.73|362.83|20
1648154000000|2022-03-24 20:33:20|365.74|362.84|365.63|362.73|365.74|362.84|365.59|362.69|20
1648154010000|2022-03-24 20:33:30|365.64|362.74|365.59|362.69|365.64|362.74|365.58|362.68|18
1648154020000|2022-03-24 20:33:40|365.47|362.57|365.46|362.56|365.47|362.57|365.43|362.53|7
1648154030000|2022-03-24 20:33:50|365.45|362.55|365.46|362.56|365.46|362.56|365.45|362.55|2
1648154040000|2022-03-24 20:34:00|365.45|362.55|365.45|362.55|365.45|362.55|365.45|362.55|1
1648154050000|2022-03-24 20:34:10|365.49|362.59|365.47|362.57|365.49|362.59|365.44|362.54|8
1648154070000|2022-03-24 20:34:30|365.46|362.56|365.33|362.43|365.46|362.56|365.31|362.41|24
1648154080000|2022-03-24 20:34:40|365.35|362.45|365.38|362.48|365.38|362.48|365.32|362.42|19
1648154090000|2022-03-24 20:34:50|365.25|362.35|365.28|362.38|365.36|362.46|365.21|362.31|18
1648154100000|2022-03-24 20:35:00|365.25|362.35|364.78|361.88|365.33|362.43|364.41|361.51|25
1648154110000|2022-03-24 20:35:10|364.73|361.83|364.41|361.51|364.8|361.9|364.31|361.41|24
1648154120000|2022-03-24 20:35:20|364.42|361.52|364.42|361.52|364.42|361.52|364.38|361.48|6
1648154130000|2022-03-24 20:35:30|364.43|361.53|364.46|361.56|364.47|361.57|364.43|361.53|6
1648154140000|2022-03-24 20:35:40|364.45|361.55|364.51|361.61|364.52|361.62|364.43|361.53|17
1648154150000|2022-03-24 20:35:50|364.45|361.55|364.29|361.39|364.49|361.59|364.29|361.39|23
1648154160000|2022-03-24 20:36:00|364.31|361.41|364.33|361.43|364.34|361.44|364.29|361.39|19
1648154170000|2022-03-24 20:36:10|364.26|361.36|364.28|361.38|364.28|361.38|364.26|361.36|5
1648154180000|2022-03-24 20:36:20|364.3|361.4|364.23|361.33|364.3|361.4|364.23|361.33|3
1648154190000|2022-03-24 20:36:30|364.22|361.32|364.25|361.35|364.28|361.38|364.22|361.32|24
1648154200000|2022-03-24 20:36:40|364.26|361.36|364.37|361.47|364.38|361.48|364.25|361.35|26
1648154210000|2022-03-24 20:36:50|364.38|361.48|364.3|361.4|364.38|361.48|364.25|361.35|25
1648154220000|2022-03-24 20:37:00|364.33|361.43|364.35|361.45|364.35|361.45|364.28|361.38|16
1648154230000|2022-03-24 20:37:10|364.34|361.44|364.29|361.39|364.34|361.44|364.29|361.39|4
1648154250000|2022-03-24 20:37:30|364.3|361.4|364.32|361.42|364.32|361.42|364.28|361.38|23
1648154260000|2022-03-24 20:37:40|364.31|361.41|364.3|361.4|364.31|361.41|364.29|361.39|15
1648154270000|2022-03-24 20:37:50|364.31|361.41|364.26|361.36|364.33|361.43|364.25|361.35|19
1648154280000|2022-03-24 20:38:00|364.31|361.41|364.43|361.53|364.43|361.53|364.3|361.4|20
1648154290000|2022-03-24 20:38:10|364.4|361.5|364.41|361.51|364.41|361.51|364.39|361.49|11
1648154300000|2022-03-24 20:38:20|364.4|361.5|364.41|361.51|364.41|361.51|364.4|361.5|2
1648154310000|2022-03-24 20:38:30|364.38|361.48|364.3|361.4|364.39|361.49|364.23|361.33|26
1648154320000|2022-03-24 20:38:40|364.29|361.39|364.29|361.39|364.3|361.4|364.28|361.38|7
1648154330000|2022-03-24 20:38:50|364.28|361.38|364.28|361.38|364.3|361.4|364.27|361.37|10
1648154340000|2022-03-24 20:39:00|364.29|361.39|364.32|361.42|364.32|361.42|364.28|361.38|14
1648154350000|2022-03-24 20:39:10|364.31|361.41|364.25|361.35|364.32|361.42|364.25|361.35|8
1648154360000|2022-03-24 20:39:20|364.21|361.31|364.25|361.35|364.25|361.35|364.2|361.3|7
1648154370000|2022-03-24 20:39:30|364.26|361.36|364.29|361.39|364.33|361.43|364.23|361.33|21
1648154380000|2022-03-24 20:39:40|364.3|361.4|364.25|361.35|364.31|361.41|364.22|361.32|12
1648154390000|2022-03-24 20:39:50|364.26|361.36|364.26|361.36|364.28|361.38|364.25|361.35|5
1648154400000|2022-03-24 20:40:00|364.27|361.37|364.35|361.45|364.35|361.45|364.26|361.36|9
1648154410000|2022-03-24 20:40:10|364.36|361.46|364.4|361.5|364.4|361.5|364.36|361.46|12
1648154420000|2022-03-24 20:40:20|364.41|361.51|364.23|361.33|364.41|361.51|364.23|361.33|8
1648154430000|2022-03-24 20:40:30|364.24|361.34|364.27|361.37|364.28|361.38|364.24|361.34|5
1648154440000|2022-03-24 20:40:40|364.28|361.38|364.28|361.38|364.28|361.38|364.27|361.37|3
1648154450000|2022-03-24 20:40:50|364.25|361.35|364.25|361.35|364.25|361.35|364.25|361.35|1
1648154460000|2022-03-24 20:41:00|364.27|361.37|364.35|361.45|364.43|361.53|364.27|361.37|15
1648154470000|2022-03-24 20:41:10|364.37|361.47|364.36|361.46|364.37|361.47|364.34|361.44|10
1648154480000|2022-03-24 20:41:20|364.38|361.48|364.37|361.47|364.38|361.48|364.35|361.45|11
1648154490000|2022-03-24 20:41:30|364.38|361.48|364.36|361.46|364.38|361.48|364.36|361.46|2
1648154500000|2022-03-24 20:41:40|364.34|361.44|364.31|361.41|364.35|361.45|364.31|361.41|13
1648154510000|2022-03-24 20:41:50|364.29|361.39|364.29|361.39|364.31|361.41|364.29|361.39|8
1648154520000|2022-03-24 20:42:00|364.28|361.38|364.31|361.41|364.31|361.41|364.25|361.35|8
1648154540000|2022-03-24 20:42:20|364.3|361.4|364.3|361.4|364.3|361.4|364.3|361.4|1
1648154550000|2022-03-24 20:42:30|364.32|361.42|364.32|361.42|364.32|361.42|364.32|361.42|1
1648154560000|2022-03-24 20:42:40|364.31|361.41|364.31|361.41|364.32|361.42|364.31|361.41|3
1648154570000|2022-03-24 20:42:50|364.32|361.42|364.33|361.43|364.34|361.44|364.32|361.42|3
1648154580000|2022-03-24 20:43:00|364.35|361.45|364.35|361.45|364.35|361.45|364.35|361.45|1
1648154590000|2022-03-24 20:43:10|364.36|361.46|364.36|361.46|364.36|361.46|364.36|361.46|1
1648154600000|2022-03-24 20:43:20|364.37|361.47|364.37|361.47|364.37|361.47|364.34|361.44|5
1648154610000|2022-03-24 20:43:30|364.36|361.46|364.41|361.51|364.41|361.51|364.36|361.46|6
1648154620000|2022-03-24 20:43:40|364.4|361.5|364.39|361.49|364.41|361.51|364.38|361.48|4
1648154630000|2022-03-24 20:43:50|364.4|361.5|364.32|361.42|364.4|361.5|364.32|361.42|10
1648154640000|2022-03-24 20:44:00|364.33|361.43|364.34|361.44|364.34|361.44|364.32|361.42|5
1648154650000|2022-03-24 20:44:10|364.35|361.45|364.36|361.46|364.37|361.47|364.35|361.45|3
1648154660000|2022-03-24 20:44:20|364.37|361.47|364.38|361.48|364.38|361.48|364.32|361.42|7
1648154670000|2022-03-24 20:44:30|364.4|361.5|364.4|361.5|364.44|361.54|364.38|361.48|5
1648154680000|2022-03-24 20:44:40|364.39|361.49|364.41|361.51|364.41|361.51|364.39|361.49|3
1648154690000|2022-03-24 20:44:50|364.4|361.5|364.36|361.46|364.4|361.5|364.36|361.46|8
1648154700000|2022-03-24 20:45:00|364.35|361.45|364.33|361.43|364.35|361.45|364.33|361.43|8
1648154710000|2022-03-24 20:45:10|364.34|361.44|364.31|361.41|364.34|361.44|364.31|361.41|4
1648154720000|2022-03-24 20:45:20|364.32|361.42|364.32|361.42|364.32|361.42|364.31|361.41|3
1648154730000|2022-03-24 20:45:30|364.31|361.41|364.31|361.41|364.31|361.41|364.31|361.41|1
1648154740000|2022-03-24 20:45:40|364.32|361.42|364.33|361.43|364.33|361.43|364.32|361.42|2
1648154750000|2022-03-24 20:45:50|364.29|361.39|364.26|361.36|364.29|361.39|364.23|361.33|14
1648154760000|2022-03-24 20:46:00|364.25|361.35|364.28|361.38|364.28|361.38|364.23|361.33|15
1648154770000|2022-03-24 20:46:10|364.29|361.39|364.31|361.41|364.31|361.41|364.28|361.38|5
1648154790000|2022-03-24 20:46:30|364.32|361.42|364.32|361.42|364.32|361.42|364.32|361.42|1
1648154800000|2022-03-24 20:46:40|364.31|361.41|364.31|361.41|364.32|361.42|364.31|361.41|5
1648154810000|2022-03-24 20:46:50|364.32|361.42|364.31|361.41|364.32|361.42|364.31|361.41|2
1648154820000|2022-03-24 20:47:00|364.3|361.4|364.33|361.43|364.33|361.43|364.3|361.4|3
1648154830000|2022-03-24 20:47:10|364.31|361.41|364.31|361.41|364.31|361.41|364.31|361.41|1
1648154840000|2022-03-24 20:47:20|364.32|361.42|364.35|361.45|364.36|361.46|364.32|361.42|7
1648154850000|2022-03-24 20:47:30|364.36|361.46|364.37|361.47|364.37|361.47|364.35|361.45|6
1648154860000|2022-03-24 20:47:40|364.38|361.48|364.38|361.48|364.38|361.48|364.38|361.48|1
1648154870000|2022-03-24 20:47:50|364.41|361.51|364.4|361.5|364.44|361.54|364.37|361.47|14
1648154880000|2022-03-24 20:48:00|364.42|361.52|364.34|361.44|364.43|361.53|364.34|361.44|8
1648154890000|2022-03-24 20:48:10|364.35|361.45|364.33|361.43|364.37|361.47|364.33|361.43|6
1648154900000|2022-03-24 20:48:20|364.32|361.42|364.33|361.43|364.33|361.43|364.32|361.42|2
1648154910000|2022-03-24 20:48:30|364.32|361.42|364.33|361.43|364.33|361.43|364.32|361.42|2
1648154930000|2022-03-24 20:48:50|364.32|361.42|364.45|361.55|364.45|361.55|364.32|361.42|14
1648154940000|2022-03-24 20:49:00|364.46|361.56|364.5|361.6|364.5|361.6|364.42|361.52|10
1648154950000|2022-03-24 20:49:10|364.54|361.64|364.5|361.6|364.56|361.66|364.5|361.6|9
1648154960000|2022-03-24 20:49:20|364.56|361.66|364.54|361.64|364.56|361.66|364.5|361.6|9
1648154970000|2022-03-24 20:49:30|364.56|361.66|364.56|361.66|364.56|361.66|364.56|361.66|1
1648154980000|2022-03-24 20:49:40|364.54|361.64|364.54|361.64|364.54|361.64|364.54|361.64|1
1648154990000|2022-03-24 20:49:50|364.55|361.65|364.55|361.65|364.55|361.65|364.55|361.65|1
1648155000000|2022-03-24 20:50:00|364.56|361.66|364.57|361.67|364.58|361.68|364.48|361.58|8
1648155010000|2022-03-24 20:50:10|364.56|361.66|364.56|361.66|364.57|361.67|364.56|361.66|3
1648155020000|2022-03-24 20:50:20|364.57|361.67|364.57|361.67|364.58|361.68|364.52|361.62|7
1648155030000|2022-03-24 20:50:30|364.59|361.69|364.58|361.68|364.59|361.69|364.57|361.67|3
1648155040000|2022-03-24 20:50:40|364.59|361.69|364.59|361.69|364.59|361.69|364.59|361.69|1
1648155070000|2022-03-24 20:51:10|364.58|361.68|364.52|361.62|364.58|361.68|364.52|361.62|2
1648155080000|2022-03-24 20:51:20|364.55|361.65|364.59|361.69|364.59|361.69|364.55|361.65|2
1648155090000|2022-03-24 20:51:30|364.55|361.65|364.49|361.59|364.57|361.67|364.49|361.59|16
1648155100000|2022-03-24 20:51:40|364.48|361.58|364.35|361.45|364.5|361.6|364.34|361.44|18
1648155110000|2022-03-24 20:51:50|364.34|361.44|364.26|361.36|364.38|361.48|364.26|361.36|16
1648155120000|2022-03-24 20:52:00|364.25|361.35|364.26|361.36|364.28|361.38|364.21|361.31|12
1648155130000|2022-03-24 20:52:10|364.27|361.37|364.3|361.4|364.31|361.41|364.27|361.37|6
1648155140000|2022-03-24 20:52:20|364.31|361.41|364.26|361.36|364.31|361.41|364.26|361.36|7
1648155150000|2022-03-24 20:52:30|364.25|361.35|364.25|361.35|364.27|361.37|364.25|361.35|7
1648155160000|2022-03-24 20:52:40|364.26|361.36|364.26|361.36|364.26|361.36|364.26|361.36|1
1648155170000|2022-03-24 20:52:50|364.27|361.37|364.12|361.22|364.27|361.37|364.11|361.21|16
1648155180000|2022-03-24 20:53:00|364.14|361.24|364.12|361.22|364.14|361.24|364.12|361.22|5
1648155190000|2022-03-24 20:53:10|364.09|361.19|364.09|361.19|364.1|361.2|364.09|361.19|3
1648155200000|2022-03-24 20:53:20|364.06|361.16|364.04|361.14|364.11|361.21|364.03|361.13|12
1648155210000|2022-03-24 20:53:30|364.05|361.15|364.08|361.18|364.12|361.22|364|361.1|20
1648155220000|2022-03-24 20:53:40|364.06|361.16|364.1|361.2|364.14|361.24|364.06|361.16|17
1648155230000|2022-03-24 20:53:50|364.11|361.21|364.19|361.29|364.2|361.3|364.1|361.2|13
1648155240000|2022-03-24 20:54:00|364.2|361.3|364.2|361.3|364.2|361.3|364.2|361.3|1
1648155250000|2022-03-24 20:54:10|364.21|361.31|364.21|361.31|364.21|361.31|364.2|361.3|3
1648155260000|2022-03-24 20:54:20|364.2|361.3|364.21|361.31|364.21|361.31|364.2|361.3|2
1648155270000|2022-03-24 20:54:30|364.22|361.32|364.22|361.32|364.22|361.32|364.22|361.32|1
1648155290000|2022-03-24 20:54:50|364.24|361.34|364.27|361.37|364.29|361.39|364.22|361.32|5
1648155300000|2022-03-24 20:55:00|364.29|361.39|364.38|361.48|364.38|361.48|364.26|361.36|13
1648155310000|2022-03-24 20:55:10|364.39|361.49|364.39|361.49|364.39|361.49|364.38|361.48|5
1648155320000|2022-03-24 20:55:20|364.36|361.46|364.37|361.47|364.37|361.47|364.36|361.46|2
1648155330000|2022-03-24 20:55:30|364.41|361.51|364.37|361.47|364.41|361.51|364.35|361.45|5
1648155340000|2022-03-24 20:55:40|364.38|361.48|364.38|361.48|364.38|361.48|364.38|361.48|1
1648155360000|2022-03-24 20:56:00|364.37|361.47|364.37|361.47|364.37|361.47|364.37|361.47|1
1648155370000|2022-03-24 20:56:10|364.38|361.48|364.37|361.47|364.38|361.48|364.37|361.47|2
1648155380000|2022-03-24 20:56:20|364.38|361.48|364.38|361.48|364.38|361.48|364.38|361.48|1
1648155390000|2022-03-24 20:56:30|364.4|361.5|364.46|361.56|364.46|361.56|364.39|361.49|15
1648155400000|2022-03-24 20:56:40|364.47|361.57|364.57|361.67|364.57|361.67|364.47|361.57|12
1648155410000|2022-03-24 20:56:50|364.54|361.64|364.53|361.63|364.54|361.64|364.53|361.63|2
1648155420000|2022-03-24 20:57:00|364.55|361.65|364.55|361.65|364.56|361.66|364.54|361.64|5
1648155430000|2022-03-24 20:57:10|364.54|361.64|364.55|361.65|364.55|361.65|364.54|361.64|4
1648155440000|2022-03-24 20:57:20|364.56|361.66|364.57|361.67|364.58|361.68|364.56|361.66|10
1648155450000|2022-03-24 20:57:30|364.58|361.68|364.66|361.76|364.66|361.76|364.58|361.68|5
1648155460000|2022-03-24 20:57:40|364.62|361.72|364.71|361.81|364.71|361.81|364.62|361.72|7
1648155470000|2022-03-24 20:57:50|364.75|361.85|364.76|361.86|364.77|361.87|364.75|361.85|6
1648155480000|2022-03-24 20:58:00|364.8|361.9|365.21|362.31|365.53|362.63|364.79|361.89|19
1648155490000|2022-03-24 20:58:10|365.25|362.35|364.97|362.07|365.26|362.36|364.96|362.06|30
1648155500000|2022-03-24 20:58:20|365.07|362.17|364.84|361.94|365.07|362.17|364.83|361.93|22
1648155510000|2022-03-24 20:58:30|364.83|361.93|364.81|361.91|364.93|362.03|364.75|361.85|23
1648155520000|2022-03-24 20:58:40|364.82|361.92|364.78|361.88|364.82|361.92|364.78|361.88|6
1648155530000|2022-03-24 20:58:50|364.77|361.87|364.76|361.86|364.79|361.89|364.74|361.84|11
1648155540000|2022-03-24 20:59:00|364.77|361.87|364.62|361.72|364.77|361.87|364.62|361.72|10
1648155550000|2022-03-24 20:59:10|364.66|361.76|364.48|361.58|364.66|361.76|364.48|361.58|15
1648155560000|2022-03-24 20:59:20|364.44|361.54|364.48|361.58|364.49|361.59|364.43|361.53|10
1648155570000|2022-03-24 20:59:30|364.5|361.6|364.66|361.76|364.66|361.76|364.5|361.6|16
1648155580000|2022-03-24 20:59:40|364.67|361.77|364.68|361.78|364.69|361.79|364.66|361.76|8
1648155590000|2022-03-24 20:59:50|364.69|361.79|364.64|361.74|364.69|361.79|364.64|361.74|3
1648155600000|2022-03-24 21:00:00|364.65|361.75|364.72|361.82|364.72|361.82|364.64|361.74|8
1648155610000|2022-03-24 21:00:10|364.74|361.84|364.78|361.88|364.78|361.88|364.74|361.84|7
1648155620000|2022-03-24 21:00:20|364.76|361.86|364.77|361.87|364.78|361.88|364.75|361.85|8
1648155630000|2022-03-24 21:00:30|364.75|361.85|364.71|361.81|364.75|361.85|364.68|361.78|7
1648155640000|2022-03-24 21:00:40|364.72|361.82|364.61|361.71|364.72|361.82|364.59|361.69|9
1648155650000|2022-03-24 21:00:50|364.6|361.7|364.64|361.74|364.65|361.75|364.6|361.7|15
1648155660000|2022-03-24 21:01:00|364.66|361.76|364.73|361.83|364.73|361.83|364.66|361.76|5
1648155670000|2022-03-24 21:01:10|364.74|361.84|364.71|361.81|364.74|361.84|364.71|361.81|6
1648155680000|2022-03-24 21:01:20|364.72|361.82|364.73|361.83|364.73|361.83|364.71|361.81|8
1648155690000|2022-03-24 21:01:30|364.74|361.84|364.81|361.91|364.81|361.91|364.74|361.84|6
1648155700000|2022-03-24 21:01:40|364.82|361.92|364.84|361.94|364.84|361.94|364.81|361.91|6
1648155710000|2022-03-24 21:01:50|364.85|361.95|365.01|362.11|365.01|362.11|364.85|361.95|13
1648155720000|2022-03-24 21:02:00|365.02|362.12|364.97|362.07|365.02|362.12|364.97|362.07|3
1648155730000|2022-03-24 21:02:10|364.98|362.08|365|362.1|365.01|362.11|364.98|362.08|11
1648155740000|2022-03-24 21:02:20|365.01|362.11|365|362.1|365.01|362.11|365|362.1|4
1648155750000|2022-03-24 21:02:30|364.99|362.09|365.02|362.12|365.02|362.12|364.99|362.09|3
1648155770000|2022-03-24 21:02:50|365.03|362.13|365.03|362.13|365.03|362.13|365.02|362.12|3
1648155780000|2022-03-24 21:03:00|365.02|362.12|365.2|362.3|365.2|362.3|365.02|362.12|11
1648155790000|2022-03-24 21:03:10|365.21|362.31|365.22|362.32|365.22|362.32|365.21|362.31|4
1648155800000|2022-03-24 21:03:20|365.23|362.33|365.23|362.33|365.23|362.33|365.23|362.33|1
1648155810000|2022-03-24 21:03:30|365.21|362.31|365.16|362.26|365.21|362.31|365.16|362.26|5
1648155830000|2022-03-24 21:03:50|365.15|362.25|365.16|362.26|365.17|362.27|365.15|362.25|6
1648155840000|2022-03-24 21:04:00|365.17|362.27|365.16|362.26|365.17|362.27|365.15|362.25|6
1648155860000|2022-03-24 21:04:20|365.17|362.27|365.25|362.35|365.25|362.35|365.17|362.27|7
1648155870000|2022-03-24 21:04:30|365.24|362.34|365.22|362.32|365.24|362.34|365.22|362.32|3
1648155880000|2022-03-24 21:04:40|365.23|362.33|365.23|362.33|365.23|362.33|365.23|362.33|1
1648155890000|2022-03-24 21:04:50|365.22|362.32|365.17|362.27|365.22|362.32|365.17|362.27|6
1648155900000|2022-03-24 21:05:00|365.16|362.26|365.15|362.25|365.16|362.26|365.11|362.21|7
1648155910000|2022-03-24 21:05:10|365.16|362.26|365.3|362.4|365.3|362.4|365.15|362.25|18
1648155920000|2022-03-24 21:05:20|365.31|362.41|365.34|362.44|365.34|362.44|365.31|362.41|6
1648155930000|2022-03-24 21:05:30|365.33|362.43|365.3|362.4|365.34|362.44|365.3|362.4|6
1648155940000|2022-03-24 21:05:40|365.29|362.39|365.22|362.32|365.29|362.39|365.22|362.32|7
1648155950000|2022-03-24 21:05:50|365.23|362.33|365.23|362.33|365.25|362.35|365.22|362.32|21
1648155960000|2022-03-24 21:06:00|365.22|362.32|365.23|362.33|365.25|362.35|365.22|362.32|13
1648155970000|2022-03-24 21:06:10|365.25|362.35|365.29|362.39|365.29|362.39|365.25|362.35|9
1648155980000|2022-03-24 21:06:20|365.28|362.38|365.29|362.39|365.29|362.39|365.27|362.37|8
1648155990000|2022-03-24 21:06:30|365.28|362.38|365.28|362.38|365.31|362.41|365.28|362.38|11
1648156000000|2022-03-24 21:06:40|365.29|362.39|365.31|362.41|365.31|362.41|365.29|362.39|9
1648156010000|2022-03-24 21:06:50|365.3|362.4|365.28|362.38|365.3|362.4|365.28|362.38|4
1648156020000|2022-03-24 21:07:00|365.27|362.37|365.27|362.37|365.27|362.37|365.26|362.36|3
1648156030000|2022-03-24 21:07:10|365.25|362.35|365.25|362.35|365.25|362.35|365.25|362.35|1
1648156040000|2022-03-24 21:07:20|365.24|362.34|365.24|362.34|365.25|362.35|365.24|362.34|3
1648156050000|2022-03-24 21:07:30|365.23|362.33|365.24|362.34|365.24|362.34|365.23|362.33|2
1648156060000|2022-03-24 21:07:40|365.23|362.33|365.22|362.32|365.23|362.33|365.22|362.32|2
1648156070000|2022-03-24 21:07:50|365.23|362.33|365.23|362.33|365.23|362.33|365.22|362.32|3
1648156080000|2022-03-24 21:08:00|365.22|362.32|365.22|362.32|365.22|362.32|365.22|362.32|1
1648156090000|2022-03-24 21:08:10|365.23|362.33|365.22|362.32|365.23|362.33|365.22|362.32|2
1648156110000|2022-03-24 21:08:30|365.23|362.33|365.05|362.15|365.23|362.33|365.03|362.13|17
1648156120000|2022-03-24 21:08:40|365.04|362.14|365.05|362.15|365.05|362.15|365.04|362.14|2
1648156140000|2022-03-24 21:09:00|365.06|362.16|365.12|362.22|365.12|362.22|365.06|362.16|8
1648156150000|2022-03-24 21:09:10|365.11|362.21|365.12|362.22|365.12|362.22|365.11|362.21|2
1648156160000|2022-03-24 21:09:20|365.11|362.21|365.04|362.14|365.11|362.21|365.02|362.12|10
1648156170000|2022-03-24 21:09:30|365.07|362.17|365.15|362.25|365.19|362.29|365.07|362.17|7
1648156180000|2022-03-24 21:09:40|365.16|362.26|365.18|362.28|365.18|362.28|365.16|362.26|3
1648156200000|2022-03-24 21:10:00|365.19|362.29|365.38|362.48|365.38|362.48|365.18|362.28|13
1648156210000|2022-03-24 21:10:10|365.39|362.49|365.42|362.52|365.42|362.52|365.39|362.49|4
1648156220000|2022-03-24 21:10:20|365.41|362.51|365.32|362.42|365.41|362.51|365.3|362.4|14
1648156230000|2022-03-24 21:10:30|365.3|362.4|365.34|362.44|365.34|362.44|365.3|362.4|7
1648156240000|2022-03-24 21:10:40|365.35|362.45|365.32|362.42|365.35|362.45|365.32|362.42|3
1648156250000|2022-03-24 21:10:50|365.31|362.41|365.31|362.41|365.33|362.43|365.31|362.41|5
1648156260000|2022-03-24 21:11:00|365.32|362.42|365.33|362.43|365.33|362.43|365.31|362.41|12
1648156280000|2022-03-24 21:11:20|365.32|362.42|365.32|362.42|365.32|362.42|365.32|362.42|1
1648156300000|2022-03-24 21:11:40|365.33|362.43|365.33|362.43|365.33|362.43|365.32|362.42|3
1648156310000|2022-03-24 21:11:50|365.31|362.41|365.28|362.38|365.32|362.42|365.26|362.36|9
1648156320000|2022-03-24 21:12:00|365.27|362.37|365.31|362.41|365.31|362.41|365.27|362.37|6
1648156330000|2022-03-24 21:12:10|365.24|362.34|365.21|362.31|365.25|362.35|365.2|362.3|18
1648156340000|2022-03-24 21:12:20|365.2|362.3|365.19|362.29|365.23|362.33|365.14|362.24|19
1648156350000|2022-03-24 21:12:30|365.18|362.28|365.12|362.22|365.21|362.31|365.12|362.22|25
1648156360000|2022-03-24 21:12:40|365.13|362.23|365.07|362.17|365.14|362.24|365.07|362.17|9
1648156370000|2022-03-24 21:12:50|365.06|362.16|365.02|362.12|365.08|362.18|365.02|362.12|16
1648156380000|2022-03-24 21:13:00|365.04|362.14|365.04|362.14|365.05|362.15|365.03|362.13|7
1648156390000|2022-03-24 21:13:10|365.03|362.13|365.05|362.15|365.07|362.17|365.03|362.13|5
1648156400000|2022-03-24 21:13:20|365.06|362.16|365.15|362.25|365.15|362.25|365.04|362.14|9
1648156410000|2022-03-24 21:13:30|365.13|362.23|365.25|362.35|365.25|362.35|365.1|362.2|13
1648156420000|2022-03-24 21:13:40|365.24|362.34|365.21|362.31|365.25|362.35|365.2|362.3|4
1648156430000|2022-03-24 21:13:50|365.18|362.28|365.21|362.31|365.21|362.31|365.18|362.28|2
1648156440000|2022-03-24 21:14:00|365.18|362.28|365.22|362.32|365.22|362.32|365.18|362.28|4
1648156450000|2022-03-24 21:14:10|365.21|362.31|365.22|362.32|365.22|362.32|365.21|362.31|2
1648156460000|2022-03-24 21:14:20|365.21|362.31|365.21|362.31|365.21|362.31|365.2|362.3|3
1648156470000|2022-03-24 21:14:30|365.2|362.3|365.21|362.31|365.21|362.31|365.2|362.3|2
1648156480000|2022-03-24 21:14:40|365.22|362.32|365.19|362.29|365.22|362.32|365.18|362.28|5
1648156490000|2022-03-24 21:14:50|365.18|362.28|365.17|362.27|365.19|362.29|365.16|362.26|9
1648156500000|2022-03-24 21:15:00|365.18|362.28|365.18|362.28|365.18|362.28|365.17|362.27|3
1648156510000|2022-03-24 21:15:10|365.19|362.29|365.19|362.29|365.19|362.29|365.19|362.29|1
1648156520000|2022-03-24 21:15:20|365.17|362.27|365.18|362.28|365.18|362.28|365.17|362.27|2
1648156530000|2022-03-24 21:15:30|365.17|362.27|365.17|362.27|365.19|362.29|365.17|362.27|3
1648156540000|2022-03-24 21:15:40|365.19|362.29|365.19|362.29|365.19|362.29|365.17|362.27|3
1648156550000|2022-03-24 21:15:50|365.2|362.3|365.22|362.32|365.22|362.32|365.2|362.3|2
1648156580000|2022-03-24 21:16:20|365.18|362.28|365.18|362.28|365.18|362.28|365.18|362.28|1
1648156590000|2022-03-24 21:16:30|365.21|362.31|365.21|362.31|365.21|362.31|365.21|362.31|1
1648156610000|2022-03-24 21:16:50|365.22|362.32|365.2|362.3|365.22|362.32|365.2|362.3|2
1648156620000|2022-03-24 21:17:00|365.17|362.27|365.2|362.3|365.2|362.3|365.17|362.27|2
1648156630000|2022-03-24 21:17:10|365.23|362.33|365.17|362.27|365.23|362.33|365.17|362.27|2
1648156640000|2022-03-24 21:17:20|365.19|362.29|365.12|362.22|365.19|362.29|365.12|362.22|4
1648156650000|2022-03-24 21:17:30|365.11|362.21|365.1|362.2|365.12|362.22|365.1|362.2|8
1648156660000|2022-03-24 21:17:40|365.09|362.19|365.02|362.12|365.09|362.19|365.02|362.12|12
1648156670000|2022-03-24 21:17:50|365.03|362.13|365.02|362.12|365.03|362.13|365.01|362.11|7
1648156680000|2022-03-24 21:18:00|365.01|362.11|364.8|361.9|365.03|362.13|364.79|361.89|23
1648156690000|2022-03-24 21:18:10|364.77|361.87|364.68|361.78|364.77|361.87|364.66|361.76|13
1648156700000|2022-03-24 21:18:20|364.69|361.79|364.65|361.75|364.69|361.79|364.65|361.75|11
1648156710000|2022-03-24 21:18:30|364.64|361.74|364.59|361.69|364.64|361.74|364.59|361.69|4
1648156720000|2022-03-24 21:18:40|364.6|361.7|364.64|361.74|364.64|361.74|364.58|361.68|7
1648156730000|2022-03-24 21:18:50|364.65|361.75|364.55|361.65|364.65|361.75|364.53|361.63|12
1648156740000|2022-03-24 21:19:00|364.53|361.63|364.49|361.59|364.53|361.63|364.47|361.57|21
1648156750000|2022-03-24 21:19:10|364.52|361.62|364.5|361.6|364.52|361.62|364.5|361.6|5
1648156760000|2022-03-24 21:19:20|364.51|361.61|364.53|361.63|364.54|361.64|364.5|361.6|10
1648156770000|2022-03-24 21:19:30|364.52|361.62|364.52|361.62|364.52|361.62|364.51|361.61|5
1648156780000|2022-03-24 21:19:40|364.51|361.61|364.54|361.64|364.54|361.64|364.51|361.61|6
1648156790000|2022-03-24 21:19:50|364.53|361.63|364.5|361.6|364.53|361.63|364.48|361.58|8
1648156800000|2022-03-24 21:20:00|364.51|361.61|364.57|361.67|364.57|361.67|364.51|361.61|6
1648156810000|2022-03-24 21:20:10|364.54|361.64|364.6|361.7|364.6|361.7|364.54|361.64|5
1648156820000|2022-03-24 21:20:20|364.56|361.66|364.55|361.65|364.56|361.66|364.54|361.64|4
1648156830000|2022-03-24 21:20:30|364.54|361.64|364.55|361.65|364.55|361.65|364.54|361.64|2
1648156840000|2022-03-24 21:20:40|364.54|361.64|364.55|361.65|364.55|361.65|364.54|361.64|4
1648156850000|2022-03-24 21:20:50|364.56|361.66|364.57|361.67|364.57|361.67|364.55|361.65|4
1648156860000|2022-03-24 21:21:00|364.56|361.66|364.56|361.66|364.56|361.66|364.56|361.66|1
1648156870000|2022-03-24 21:21:10|364.55|361.65|364.56|361.66|364.56|361.66|364.55|361.65|2
1648156880000|2022-03-24 21:21:20|364.55|361.65|364.56|361.66|364.57|361.67|364.55|361.65|4
1648156900000|2022-03-24 21:21:40|364.6|361.7|364.6|361.7|364.6|361.7|364.6|361.7|1
1648156910000|2022-03-24 21:21:50|364.57|361.67|364.57|361.67|364.57|361.67|364.57|361.67|1
1648156920000|2022-03-24 21:22:00|364.59|361.69|364.9|362|364.93|362.03|364.59|361.69|20
1648156930000|2022-03-24 21:22:10|364.91|362.01|364.93|362.03|364.93|362.03|364.9|362|8
1648156940000|2022-03-24 21:22:20|364.92|362.02|364.93|362.03|364.93|362.03|364.9|362|8
1648156950000|2022-03-24 21:22:30|364.92|362.02|364.97|362.07|364.98|362.08|364.91|362.01|7
1648156960000|2022-03-24 21:22:40|364.98|362.08|364.99|362.09|365|362.1|364.98|362.08|8
1648156970000|2022-03-24 21:22:50|365|362.1|365.06|362.16|365.07|362.17|365|362.1|8
1648156980000|2022-03-24 21:23:00|365.07|362.17|365.07|362.17|365.07|362.17|365.06|362.16|5
1648156990000|2022-03-24 21:23:10|365.08|362.18|365.08|362.18|365.08|362.18|365.07|362.17|3
1648157000000|2022-03-24 21:23:20|365.09|362.19|365.09|362.19|365.09|362.19|365.08|362.18|3
1648157010000|2022-03-24 21:23:30|365.08|362.18|365|362.1|365.08|362.18|364.98|362.08|10
1648157020000|2022-03-24 21:23:40|364.99|362.09|364.96|362.06|365.02|362.12|364.96|362.06|14
1648157030000|2022-03-24 21:23:50|364.97|362.07|364.98|362.08|365.01|362.11|364.96|362.06|15
1648157040000|2022-03-24 21:24:00|364.99|362.09|365|362.1|365|362.1|364.99|362.09|4
1648157050000|2022-03-24 21:24:10|364.99|362.09|364.99|362.09|364.99|362.09|364.99|362.09|1
1648157060000|2022-03-24 21:24:20|365|362.1|364.99|362.09|365|362.1|364.99|362.09|4
1648157070000|2022-03-24 21:24:30|365|362.1|364.99|362.09|365|362.1|364.99|362.09|4
1648157080000|2022-03-24 21:24:40|365|362.1|365.02|362.12|365.03|362.13|364.99|362.09|8
1648157090000|2022-03-24 21:24:50|365.03|362.13|365.13|362.23|365.13|362.23|365.03|362.13|8
1648157100000|2022-03-24 21:25:00|365.07|362.17|365.07|362.17|365.07|362.17|365.07|362.17|1
1648157130000|2022-03-24 21:25:30|365.09|362.19|365.04|362.14|365.1|362.2|365.04|362.14|7
1648157140000|2022-03-24 21:25:40|365.05|362.15|365.07|362.17|365.07|362.17|365.05|362.15|5
1648157150000|2022-03-24 21:25:50|365.08|362.18|365.07|362.17|365.11|362.21|365.06|362.16|13
1648157160000|2022-03-24 21:26:00|365.09|362.19|365.11|362.21|365.11|362.21|365.07|362.17|5
1648157200000|2022-03-24 21:26:40|365.04|362.14|365.17|362.27|365.23|362.33|365.04|362.14|6
1648157210000|2022-03-24 21:26:50|365.18|362.28|365.34|362.44|365.39|362.49|365.18|362.28|11
1648157220000|2022-03-24 21:27:00|365.35|362.45|365.35|362.45|365.35|362.45|365.34|362.44|3
1648157230000|2022-03-24 21:27:10|365.34|362.44|365.36|362.46|365.39|362.49|365.33|362.43|11
1648157240000|2022-03-24 21:27:20|365.38|362.48|365.53|362.63|365.54|362.64|365.37|362.47|19
1648157250000|2022-03-24 21:27:30|365.55|362.65|365.52|362.62|365.55|362.65|365.41|362.51|15
1648157260000|2022-03-24 21:27:40|365.51|362.61|365.4|362.5|365.51|362.61|365.4|362.5|2
1648157270000|2022-03-24 21:27:50|365.5|362.6|365.5|362.6|365.5|362.6|365.4|362.5|4
1648157280000|2022-03-24 21:28:00|365.51|362.61|365.52|362.62|365.53|362.63|365.42|362.52|6
1648157290000|2022-03-24 21:28:10|365.54|362.64|365.5|362.6|365.54|362.64|365.39|362.49|13
1648157300000|2022-03-24 21:28:20|365.42|362.52|365.42|362.52|365.42|362.52|365.42|362.52|1
1648157310000|2022-03-24 21:28:30|365.5|362.6|365.44|362.54|365.53|362.63|365.44|362.54|6
1648157330000|2022-03-24 21:28:50|365.58|362.68|365.58|362.68|365.58|362.68|365.58|362.68|1
1648157360000|2022-03-24 21:29:20|365.56|362.66|365.55|362.65|365.56|362.66|365.45|362.55|4
1648157370000|2022-03-24 21:29:30|365.56|362.66|365.45|362.55|365.56|362.66|365.45|362.55|16
1648157380000|2022-03-24 21:29:40|365.56|362.66|365.55|362.65|365.56|362.66|365.45|362.55|26
1648157390000|2022-03-24 21:29:50|365.56|362.66|365.45|362.55|365.56|362.66|365.45|362.55|19
1648157400000|2022-03-24 21:30:00|365.54|362.64|365.56|362.66|365.56|362.66|365.45|362.55|12
1648157410000|2022-03-24 21:30:10|365.45|362.55|365.45|362.55|365.57|362.67|365.45|362.55|18
1648157420000|2022-03-24 21:30:20|365.56|362.66|365.45|362.55|365.57|362.67|365.45|362.55|18
1648157430000|2022-03-24 21:30:30|365.56|362.66|365.45|362.55|365.56|362.66|365.45|362.55|21
1648157440000|2022-03-24 21:30:40|365.53|362.63|365.45|362.55|365.56|362.66|365.45|362.55|10
1648157450000|2022-03-24 21:30:50|365.56|362.66|365.45|362.55|365.56|362.66|365.45|362.55|14
1648157460000|2022-03-24 21:31:00|365.56|362.66|365.57|362.67|365.57|362.67|365.45|362.55|3
1648157510000|2022-03-24 21:31:50|365.58|362.68|365.6|362.7|365.6|362.7|365.58|362.68|2
1648157520000|2022-03-24 21:32:00|365.47|362.57|365.56|362.66|365.58|362.68|365.47|362.57|6
1648157530000|2022-03-24 21:32:10|365.44|362.54|365.56|362.66|365.56|362.66|365.44|362.54|8
1648157550000|2022-03-24 21:32:30|365.45|362.55|365.56|362.66|365.56|362.66|365.45|362.55|2
1648157560000|2022-03-24 21:32:40|365.45|362.55|365.47|362.57|365.47|362.57|365.45|362.55|2
1648157580000|2022-03-24 21:33:00|365.59|362.69|365.59|362.69|365.59|362.69|365.59|362.69|1
1648157590000|2022-03-24 21:33:10|365.6|362.7|365.6|362.7|365.6|362.7|365.6|362.7|1
1648157600000|2022-03-24 21:33:20|365.59|362.69|365.58|362.68|365.59|362.69|365.47|362.57|17
1648157610000|2022-03-24 21:33:30|365.59|362.69|365.59|362.69|365.59|362.69|365.47|362.57|14
1648157620000|2022-03-24 21:33:40|365.58|362.68|365.59|362.69|365.59|362.69|365.48|362.58|8
1648157630000|2022-03-24 21:33:50|365.48|362.58|365.48|362.58|365.6|362.7|365.47|362.57|15
1648157640000|2022-03-24 21:34:00|365.58|362.68|365.59|362.69|365.59|362.69|365.47|362.57|17
1648157650000|2022-03-24 21:34:10|365.58|362.68|365.58|362.68|365.59|362.69|365.58|362.68|13
1648157660000|2022-03-24 21:34:20|365.59|362.69|365.48|362.58|365.62|362.72|365.48|362.58|16
1648157670000|2022-03-24 21:34:30|365.62|362.72|365.64|362.74|365.65|362.75|365.48|362.58|10
1648157680000|2022-03-24 21:34:40|365.63|362.73|365.73|362.83|365.73|362.83|365.55|362.65|24
1648157690000|2022-03-24 21:34:50|365.66|362.76|365.66|362.76|365.67|362.77|365.61|362.71|5
1648157700000|2022-03-24 21:35:00|365.73|362.83|365.72|362.82|365.73|362.83|365.7|362.8|10
1648157710000|2022-03-24 21:35:10|365.71|362.81|365.77|362.87|365.77|362.87|365.67|362.77|14
1648157720000|2022-03-24 21:35:20|365.78|362.88|365.82|362.92|365.83|362.93|365.78|362.88|17
1648157730000|2022-03-24 21:35:30|365.83|362.93|365.83|362.93|365.83|362.93|365.82|362.92|5
1648157740000|2022-03-24 21:35:40|365.82|362.92|365.83|362.93|365.84|362.94|365.82|362.92|4
1648157750000|2022-03-24 21:35:50|365.84|362.94|365.88|362.98|365.89|362.99|365.84|362.94|6
1648157760000|2022-03-24 21:36:00|365.86|362.96|365.89|362.99|365.89|362.99|365.86|362.96|14
1648157770000|2022-03-24 21:36:10|365.87|362.97|365.88|362.98|365.89|362.99|365.87|362.97|6
1648157800000|2022-03-24 21:36:40|365.9|363|365.91|363.01|365.91|363.01|365.9|363|4
1648157810000|2022-03-24 21:36:50|365.92|363.02|365.88|362.98|365.92|363.02|365.88|362.98|22
1648157820000|2022-03-24 21:37:00|365.9|363|365.88|362.98|365.9|363|365.87|362.97|10
1648157830000|2022-03-24 21:37:10|365.89|362.99|365.87|362.97|365.89|362.99|365.86|362.96|9
1648157840000|2022-03-24 21:37:20|365.86|362.96|365.87|362.97|365.87|362.97|365.86|362.96|8
1648157850000|2022-03-24 21:37:30|365.86|362.96|365.87|362.97|365.88|362.98|365.86|362.96|4
1648157860000|2022-03-24 21:37:40|365.88|362.98|365.87|362.97|365.88|362.98|365.87|362.97|4
1648157870000|2022-03-24 21:37:50|365.88|362.98|365.88|362.98|365.88|362.98|365.87|362.97|5
1648157880000|2022-03-24 21:38:00|365.87|362.97|365.87|362.97|365.88|362.98|365.87|362.97|3
1648157900000|2022-03-24 21:38:20|365.89|362.99|365.9|363|365.9|363|365.87|362.97|9
1648157910000|2022-03-24 21:38:30|365.89|362.99|365.89|362.99|365.89|362.99|365.87|362.97|3
1648157920000|2022-03-24 21:38:40|365.87|362.97|365.91|363.01|365.91|363.01|365.87|362.97|7
1648157930000|2022-03-24 21:38:50|365.87|362.97|365.87|362.97|365.91|363.01|365.87|362.97|10
1648157940000|2022-03-24 21:39:00|365.89|362.99|365.9|363|365.9|363|365.87|362.97|13
1648157950000|2022-03-24 21:39:10|365.88|362.98|365.91|363.01|365.91|363.01|365.88|362.98|15
1648157960000|2022-03-24 21:39:20|365.9|363|365.91|363.01|365.91|363.01|365.9|363|18
1648157970000|2022-03-24 21:39:30|365.9|363|365.92|363.02|365.92|363.02|365.9|363|9
1648157990000|2022-03-24 21:39:50|365.9|363|365.93|363.03|365.96|363.06|365.88|362.98|6
1648158000000|2022-03-24 21:40:00|365.91|363.01|366.09|363.19|366.14|363.24|365.91|363.01|22
1648158010000|2022-03-24 21:40:10|366.1|363.2|366.11|363.21|366.14|363.24|366.07|363.17|12
1648158020000|2022-03-24 21:40:20|366.1|363.2|366.31|363.41|366.35|363.45|366.1|363.2|14
1648158030000|2022-03-24 21:40:30|366.26|363.36|366.31|363.41|366.32|363.42|366.26|363.36|15
1648158040000|2022-03-24 21:40:40|366.26|363.36|366.31|363.41|366.31|363.41|366.26|363.36|10
1648158050000|2022-03-24 21:40:50|366.26|363.36|366.32|363.42|366.32|363.42|366.26|363.36|16
1648158060000|2022-03-24 21:41:00|366.26|363.36|366.3|363.4|366.3|363.4|366.26|363.36|14
1648158070000|2022-03-24 21:41:10|366.26|363.36|366.3|363.4|366.3|363.4|366.26|363.36|12
1648158080000|2022-03-24 21:41:20|366.26|363.36|366.3|363.4|366.3|363.4|366.26|363.36|2
1648158090000|2022-03-24 21:41:30|366.26|363.36|366.19|363.29|366.29|363.39|366.16|363.26|18
1648158100000|2022-03-24 21:41:40|366.21|363.31|366.18|363.28|366.22|363.32|366.14|363.24|11
1648158110000|2022-03-24 21:41:50|366.2|363.3|366.14|363.24|366.2|363.3|366.14|363.24|15
1648158120000|2022-03-24 21:42:00|366.17|363.27|366.14|363.24|366.17|363.27|366.14|363.24|4
1648158130000|2022-03-24 21:42:10|366.17|363.27|366.14|363.24|366.17|363.27|366.13|363.23|5
1648158140000|2022-03-24 21:42:20|366.13|363.23|366.06|363.16|366.13|363.23|366.03|363.13|13
1648158150000|2022-03-24 21:42:30|366.05|363.15|366.04|363.14|366.05|363.15|366.04|363.14|8
1648158160000|2022-03-24 21:42:40|366.03|363.13|366.02|363.12|366.04|363.14|366.01|363.11|20
1648158170000|2022-03-24 21:42:50|366.03|363.13|366.03|363.13|366.04|363.14|366.02|363.12|15
1648158180000|2022-03-24 21:43:00|366.02|363.12|366.03|363.13|366.04|363.14|366.02|363.12|22
1648158190000|2022-03-24 21:43:10|366.04|363.14|366.02|363.12|366.04|363.14|366.02|363.12|27
1648158200000|2022-03-24 21:43:20|366.03|363.13|365.98|363.08|366.04|363.14|365.98|363.08|21
1648158210000|2022-03-24 21:43:30|366|363.1|365.99|363.09|366.01|363.11|365.98|363.08|5
1648158220000|2022-03-24 21:43:40|365.97|363.07|365.99|363.09|365.99|363.09|365.92|363.02|14
1648158230000|2022-03-24 21:43:50|365.97|363.07|365.97|363.07|365.99|363.09|365.97|363.07|10
1648158250000|2022-03-24 21:44:10|365.96|363.06|365.8|362.9|365.96|363.06|365.73|362.83|19
1648158260000|2022-03-24 21:44:20|365.82|362.92|365.82|362.92|365.83|362.93|365.8|362.9|22
1648158270000|2022-03-24 21:44:30|365.81|362.91|365.81|362.91|365.84|362.94|365.8|362.9|18
1648158280000|2022-03-24 21:44:40|365.8|362.9|365.82|362.92|365.84|362.94|365.79|362.89|14
1648158290000|2022-03-24 21:44:50|365.83|362.93|365.84|362.94|365.86|362.96|365.82|362.92|11
1648158300000|2022-03-24 21:45:00|365.83|362.93|365.83|362.93|365.86|362.96|365.74|362.84|19
1648158310000|2022-03-24 21:45:10|365.82|362.92|365.76|362.86|365.82|362.92|365.76|362.86|15
1648158320000|2022-03-24 21:45:20|365.79|362.89|365.81|362.91|365.81|362.91|365.76|362.86|17
1648158330000|2022-03-24 21:45:30|365.8|362.9|365.79|362.89|365.8|362.9|365.77|362.87|15
1648158340000|2022-03-24 21:45:40|365.77|362.87|365.79|362.89|365.79|362.89|365.73|362.83|14
1648158350000|2022-03-24 21:45:50|365.77|362.87|365.77|362.87|365.77|362.87|365.77|362.87|1
1648158360000|2022-03-24 21:46:00|365.78|362.88|365.79|362.89|365.79|362.89|365.78|362.88|4
1648158370000|2022-03-24 21:46:10|365.78|362.88|365.79|362.89|365.79|362.89|365.78|362.88|2
1648158380000|2022-03-24 21:46:20|365.78|362.88|365.75|362.85|365.79|362.89|365.73|362.83|11
1648158390000|2022-03-24 21:46:30|365.76|362.86|365.66|362.76|365.76|362.86|365.63|362.73|27
1648158400000|2022-03-24 21:46:40|365.67|362.77|365.7|362.8|365.72|362.82|365.62|362.72|23
1648158410000|2022-03-24 21:46:50|365.71|362.81|365.7|362.8|365.73|362.83|365.69|362.79|23
1648158420000|2022-03-24 21:47:00|365.71|362.81|365.72|362.82|365.72|362.82|365.68|362.78|20
1648158430000|2022-03-24 21:47:10|365.7|362.8|365.75|362.85|365.75|362.85|365.69|362.79|17
1648158440000|2022-03-24 21:47:20|365.72|362.82|365.76|362.86|365.78|362.88|365.72|362.82|14
1648158450000|2022-03-24 21:47:30|365.77|362.87|365.81|362.91|365.81|362.91|365.75|362.85|5
1648158460000|2022-03-24 21:47:40|365.77|362.87|365.88|362.98|365.88|362.98|365.77|362.87|12
1648158470000|2022-03-24 21:47:50|365.89|362.99|365.85|362.95|365.89|362.99|365.79|362.89|26
1648158480000|2022-03-24 21:48:00|365.86|362.96|365.86|362.96|365.89|362.99|365.83|362.93|9
1648158490000|2022-03-24 21:48:10|365.89|362.99|365.89|362.99|365.89|362.99|365.81|362.91|12
1648158500000|2022-03-24 21:48:20|365.9|363|366|363.1|366|363.1|365.9|363|19
1648158510000|2022-03-24 21:48:30|365.99|363.09|365.97|363.07|365.99|363.09|365.95|363.05|11
1648158520000|2022-03-24 21:48:40|365.96|363.06|366.07|363.17|366.07|363.17|365.96|363.06|11
1648158530000|2022-03-24 21:48:50|366.11|363.21|366.3|363.4|366.31|363.41|366.09|363.19|24
1648158540000|2022-03-24 21:49:00|366.31|363.41|366.36|363.46|366.37|363.47|366.31|363.41|5
1648158550000|2022-03-24 21:49:10|366.37|363.47|366.34|363.44|366.39|363.49|366.34|363.44|17
1648158560000|2022-03-24 21:49:20|366.3|363.4|366.32|363.42|366.34|363.44|366.3|363.4|9
1648158570000|2022-03-24 21:49:30|366.33|363.43|366.32|363.42|366.35|363.45|366.29|363.39|24
1648158580000|2022-03-24 21:49:40|366.33|363.43|366.43|363.53|366.43|363.53|366.29|363.39|12
1648158590000|2022-03-24 21:49:50|366.41|363.51|366.63|363.73|366.63|363.73|366.41|363.51|11
1648158600000|2022-03-24 21:50:00|366.61|363.71|366.74|363.84|366.78|363.88|366.61|363.71|6
1648158610000|2022-03-24 21:50:10|366.81|363.91|366.77|363.87|366.81|363.91|366.72|363.82|7
1648158620000|2022-03-24 21:50:20|366.76|363.86|366.77|363.87|366.77|363.87|366.76|363.86|4
1648158630000|2022-03-24 21:50:30|366.76|363.86|366.69|363.79|366.77|363.87|366.69|363.79|15
1648158640000|2022-03-24 21:50:40|366.71|363.81|366.76|363.86|366.77|363.87|366.69|363.79|19
1648158650000|2022-03-24 21:50:50|366.77|363.87|366.85|363.95|366.85|363.95|366.77|363.87|20
1648158660000|2022-03-24 21:51:00|366.86|363.96|366.88|363.98|366.89|363.99|366.86|363.96|10
1648158670000|2022-03-24 21:51:10|366.89|363.99|366.91|364.01|366.91|364.01|366.86|363.96|5
1648158680000|2022-03-24 21:51:20|366.93|364.03|366.95|364.05|366.95|364.05|366.93|364.03|3
1648158690000|2022-03-24 21:51:30|366.94|364.04|366.94|364.04|366.94|364.04|366.94|364.04|1
1648158700000|2022-03-24 21:51:40|367.01|364.11|367.03|364.13|367.06|364.16|367.01|364.11|13
1648158710000|2022-03-24 21:51:50|367.01|364.11|366.97|364.07|367.04|364.14|366.93|364.03|23
1648158720000|2022-03-24 21:52:00|366.96|364.06|366.96|364.06|366.97|364.07|366.93|364.03|15
1648158730000|2022-03-24 21:52:10|366.97|364.07|366.96|364.06|366.97|364.07|366.92|364.02|22
1648158740000|2022-03-24 21:52:20|366.95|364.05|366.98|364.08|366.99|364.09|366.93|364.03|22
1648158750000|2022-03-24 21:52:30|366.96|364.06|367.19|364.29|367.19|364.29|366.96|364.06|29
1648158760000|2022-03-24 21:52:40|367.2|364.3|367.27|364.37|367.27|364.37|367.17|364.27|27
1648158770000|2022-03-24 21:52:50|367.28|364.38|367.22|364.32|367.29|364.39|367.18|364.28|15
1648158780000|2022-03-24 21:53:00|367.2|364.3|367.2|364.3|367.23|364.33|367.2|364.3|18
1648158790000|2022-03-24 21:53:10|367.22|364.32|367.2|364.3|367.23|364.33|367.2|364.3|17
1648158800000|2022-03-24 21:53:20|367.23|364.33|367.2|364.3|367.23|364.33|367.2|364.3|12
1648158810000|2022-03-24 21:53:30|367.23|364.33|367.05|364.15|367.25|364.35|367.05|364.15|13
1648158820000|2022-03-24 21:53:40|367.06|364.16|367.02|364.12|367.06|364.16|367|364.1|25
1648158830000|2022-03-24 21:53:50|367.04|364.14|366.94|364.04|367.04|364.14|366.94|364.04|22
1648158840000|2022-03-24 21:54:00|366.96|364.06|366.89|363.99|366.98|364.08|366.89|363.99|24
1648158850000|2022-03-24 21:54:10|366.91|364.01|366.86|363.96|366.92|364.02|366.85|363.95|20
1648158860000|2022-03-24 21:54:20|366.87|363.97|366.85|363.95|366.88|363.98|366.85|363.95|17
1648158870000|2022-03-24 21:54:30|366.88|363.98|366.86|363.96|366.88|363.98|366.85|363.95|8
1648158880000|2022-03-24 21:54:40|366.87|363.97|366.89|363.99|366.9|364|366.87|363.97|10
1648158890000|2022-03-24 21:54:50|366.9|364|366.99|364.09|366.99|364.09|366.89|363.99|11
1648158900000|2022-03-24 21:55:00|366.98|364.08|366.99|364.09|366.99|364.09|366.98|364.08|2
1648158910000|2022-03-24 21:55:10|367.02|364.12|366.99|364.09|367.02|364.12|366.98|364.08|4
1648158920000|2022-03-24 21:55:20|366.98|364.08|366.99|364.09|366.99|364.09|366.98|364.08|2
1648158930000|2022-03-24 21:55:30|366.98|364.08|367|364.1|367.03|364.13|366.98|364.08|6
1648158940000|2022-03-24 21:55:40|366.99|364.09|366.98|364.08|367|364.1|366.98|364.08|4
1648158950000|2022-03-24 21:55:50|366.97|364.07|366.96|364.06|366.97|364.07|366.94|364.04|12
1648158960000|2022-03-24 21:56:00|366.95|364.05|367.06|364.16|367.11|364.21|366.75|363.85|28
1648158970000|2022-03-24 21:56:10|367.04|364.14|367.05|364.15|367.07|364.17|367.04|364.14|26
1648158980000|2022-03-24 21:56:20|367.06|364.16|367|364.1|367.06|364.16|366.99|364.09|19
1648158990000|2022-03-24 21:56:30|366.99|364.09|367|364.1|367|364.1|366.97|364.07|10
1648159000000|2022-03-24 21:56:40|366.99|364.09|367.01|364.11|367.01|364.11|366.99|364.09|3
1648159010000|2022-03-24 21:56:50|367|364.1|367.13|364.23|367.15|364.25|367|364.1|18
1648159020000|2022-03-24 21:57:00|367.14|364.24|367.17|364.27|367.17|364.27|367.06|364.16|13
1648159030000|2022-03-24 21:57:10|367.18|364.28|367.2|364.3|367.2|364.3|367.13|364.23|5
1648159040000|2022-03-24 21:57:20|367.14|364.24|367.3|364.4|367.32|364.42|367.14|364.24|11
1648159050000|2022-03-24 21:57:30|367.31|364.41|367.34|364.44|367.34|364.44|367.31|364.41|8
1648159060000|2022-03-24 21:57:40|367.35|364.45|367.33|364.43|367.4|364.5|367.32|364.42|22
1648159070000|2022-03-24 21:57:50|367.34|364.44|367.33|364.43|367.34|364.44|367.32|364.42|8
1648159080000|2022-03-24 21:58:00|367.35|364.45|367.36|364.46|367.36|364.46|367.35|364.45|4
1648159090000|2022-03-24 21:58:10|367.33|364.43|367.28|364.38|367.35|364.45|367.27|364.37|22
1648159100000|2022-03-24 21:58:20|367.29|364.39|367.3|364.4|367.32|364.42|367.29|364.39|8
1648159110000|2022-03-24 21:58:30|367.29|364.39|367.32|364.42|367.32|364.42|367.29|364.39|7
1648159120000|2022-03-24 21:58:40|367.33|364.43|367.34|364.44|367.34|364.44|367.33|364.43|2
1648159130000|2022-03-24 21:58:50|367.35|364.45|367.37|364.47|367.38|364.48|367.35|364.45|13
1648159140000|2022-03-24 21:59:00|367.36|364.46|367.39|364.49|367.4|364.5|367.34|364.44|13
1648159150000|2022-03-24 21:59:10|367.4|364.5|367.3|364.4|367.4|364.5|367.3|364.4|22
1648159160000|2022-03-24 21:59:20|367.29|364.39|367.33|364.43|367.33|364.43|367.29|364.39|5
1648159170000|2022-03-24 21:59:30|367.32|364.42|367.34|364.44|367.34|364.44|367.32|364.42|7
1648159180000|2022-03-24 21:59:40|367.35|364.45|367.36|364.46|367.37|364.47|367.35|364.45|7
1648159200000|2022-03-24 22:00:00|367.35|364.45|367.34|364.44|367.35|364.45|367.34|364.44|2
1648159210000|2022-03-24 22:00:10|367.35|364.45|367.35|364.45|367.35|364.45|367.34|364.44|7
1648159220000|2022-03-24 22:00:20|367.36|364.46|367.36|364.46|367.36|364.46|367.36|364.46|1
1648159230000|2022-03-24 22:00:30|367.34|364.44|367.32|364.42|367.34|364.44|367.32|364.42|3
1648159250000|2022-03-24 22:00:50|367.31|364.41|367.21|364.31|367.31|364.41|367.2|364.3|6
1648159260000|2022-03-24 22:01:00|367.19|364.29|367.2|364.3|367.21|364.31|367.18|364.28|7
1648159290000|2022-03-24 22:01:30|367.19|364.29|367.19|364.29|367.19|364.29|367.19|364.29|1
1648159300000|2022-03-24 22:01:40|367.2|364.3|367.2|364.3|367.2|364.3|367.2|364.3|1
1648159310000|2022-03-24 22:01:50|367.25|364.35|367.26|364.36|367.26|364.36|367.25|364.35|4
1648159320000|2022-03-24 22:02:00|367.27|364.37|367.32|364.42|367.32|364.42|367.27|364.37|3
1648159330000|2022-03-24 22:02:10|367.34|364.44|367.33|364.43|367.36|364.46|367.22|364.32|17
1648159340000|2022-03-24 22:02:20|367.34|364.44|367.32|364.42|367.34|364.44|367.32|364.42|2
1648159360000|2022-03-24 22:02:40|367.33|364.43|367.33|364.43|367.33|364.43|367.33|364.43|1
1648159370000|2022-03-24 22:02:50|367.34|364.44|367.34|364.44|367.34|364.44|367.34|364.44|1
1648159380000|2022-03-24 22:03:00|367.39|364.49|367.4|364.5|367.4|364.5|367.39|364.49|4
1648159390000|2022-03-24 22:03:10|367.41|364.51|367.42|364.52|367.42|364.52|367.41|364.51|2
1648159400000|2022-03-24 22:03:20|367.38|364.48|367.39|364.49|367.4|364.5|367.38|364.48|9
1648159410000|2022-03-24 22:03:30|367.4|364.5|367.24|364.34|367.4|364.5|367.24|364.34|2
1648159430000|2022-03-24 22:03:50|367.25|364.35|367.31|364.41|367.31|364.41|367.25|364.35|2
1648159450000|2022-03-24 22:04:10|367.3|364.4|367.31|364.41|367.31|364.41|367.3|364.4|2
1648159460000|2022-03-24 22:04:20|367.3|364.4|367.3|364.4|367.3|364.4|367.3|364.4|1
1648159470000|2022-03-24 22:04:30|367.25|364.35|367.25|364.35|367.25|364.35|367.25|364.35|1
1648159480000|2022-03-24 22:04:40|367.24|364.34|367.17|364.27|367.4|364.5|367.17|364.27|5
1648159500000|2022-03-24 22:05:00|367.2|364.3|367.44|364.54|367.46|364.56|367.2|364.3|6
1648159510000|2022-03-24 22:05:10|367.45|364.55|367.43|364.53|367.47|364.57|367.43|364.53|6
1648159520000|2022-03-24 22:05:20|367.44|364.54|367.43|364.53|367.44|364.54|367.43|364.53|2
1648159530000|2022-03-24 22:05:30|367.42|364.52|367.43|364.53|367.44|364.54|367.42|364.52|4
1648159540000|2022-03-24 22:05:40|367.44|364.54|367.44|364.54|367.44|364.54|367.44|364.54|1
1648159550000|2022-03-24 22:05:50|367.43|364.53|367.44|364.54|367.44|364.54|367.43|364.53|2
1648159570000|2022-03-24 22:06:10|367.43|364.53|367.43|364.53|367.44|364.54|367.42|364.52|6
1648159590000|2022-03-24 22:06:30|367.33|364.43|367.32|364.42|367.33|364.43|367.32|364.42|4
1648159600000|2022-03-24 22:06:40|367.31|364.41|367.26|364.36|367.32|364.42|367.25|364.35|11
1648159610000|2022-03-24 22:06:50|367.21|364.31|367.21|364.31|367.23|364.33|367.19|364.29|15
1648159620000|2022-03-24 22:07:00|367.22|364.32|367.19|364.29|367.24|364.34|367.19|364.29|21
1648159630000|2022-03-24 22:07:10|367.21|364.31|367.27|364.37|367.27|364.37|367.19|364.29|10
1648159640000|2022-03-24 22:07:20|367.26|364.36|367.25|364.35|367.27|364.37|367.25|364.35|6
1648159650000|2022-03-24 22:07:30|367.27|364.37|367.27|364.37|367.27|364.37|367.25|364.35|4
1648159670000|2022-03-24 22:07:50|367.26|364.36|367.2|364.3|367.26|364.36|367.2|364.3|3
1648159680000|2022-03-24 22:08:00|367.19|364.29|366.78|363.88|367.19|364.29|366.77|363.87|21
1648159690000|2022-03-24 22:08:10|366.81|363.91|366.88|363.98|366.97|364.07|366.65|363.75|18
1648159700000|2022-03-24 22:08:20|366.9|364|366.89|363.99|366.95|364.05|366.86|363.96|14
1648159710000|2022-03-24 22:08:30|366.88|363.98|367.03|364.13|367.03|364.13|366.88|363.98|12
1648159720000|2022-03-24 22:08:40|367.06|364.16|367.05|364.15|367.07|364.17|367.04|364.14|8
1648159730000|2022-03-24 22:08:50|367.04|364.14|367.06|364.16|367.06|364.16|367.04|364.14|17
1648159750000|2022-03-24 22:09:10|367.07|364.17|367.05|364.15|367.07|364.17|367.05|364.15|8
1648159760000|2022-03-24 22:09:20|367.07|364.17|367.05|364.15|367.07|364.17|367.04|364.14|20
1648159770000|2022-03-24 22:09:30|367.04|364.14|367.19|364.29|367.19|364.29|367.04|364.14|14
1648159780000|2022-03-24 22:09:40|367.16|364.26|367.22|364.32|367.22|364.32|367.13|364.23|9
1648159790000|2022-03-24 22:09:50|367.16|364.26|367.13|364.23|367.16|364.26|367.13|364.23|6
1648159800000|2022-03-24 22:10:00|367.16|364.26|367.21|364.31|367.21|364.31|367.13|364.23|4
1648159810000|2022-03-24 22:10:10|367.13|364.23|367.16|364.26|367.16|364.26|367.13|364.23|2
1648159820000|2022-03-24 22:10:20|367.13|364.23|367.13|364.23|367.16|364.26|367.13|364.23|5
1648159830000|2022-03-24 22:10:30|367.12|364.22|367.15|364.25|367.15|364.25|367.11|364.21|5
1648159840000|2022-03-24 22:10:40|367.11|364.21|367.12|364.22|367.12|364.22|367.11|364.21|2
1648159850000|2022-03-24 22:10:50|367.16|364.26|367.2|364.3|367.2|364.3|367.16|364.26|6
1648159860000|2022-03-24 22:11:00|367.21|364.31|367.34|364.44|367.34|364.44|367.15|364.25|21
1648159870000|2022-03-24 22:11:10|367.21|364.31|367.52|364.62|367.53|364.63|367.21|364.31|21
1648159880000|2022-03-24 22:11:20|367.44|364.54|367.5|364.6|367.55|364.65|367.44|364.54|10
1648159890000|2022-03-24 22:11:30|367.51|364.61|367.47|364.57|367.52|364.62|367.46|364.56|11
1648159900000|2022-03-24 22:11:40|367.46|364.56|367.31|364.41|367.47|364.57|367.3|364.4|7
1648159910000|2022-03-24 22:11:50|367.32|364.42|367.32|364.42|367.36|364.46|367.31|364.41|11
1648159920000|2022-03-24 22:12:00|367.29|364.39|367.29|364.39|367.31|364.41|367.27|364.37|10
1648159930000|2022-03-24 22:12:10|367.3|364.4|367.34|364.44|367.34|364.44|367.29|364.39|8
1648159940000|2022-03-24 22:12:20|367.35|364.45|367.35|364.45|367.35|364.45|367.28|364.38|5
1648159950000|2022-03-24 22:12:30|367.36|364.46|367.38|364.48|367.38|364.48|367.36|364.46|7
1648159960000|2022-03-24 22:12:40|367.37|364.47|367.37|364.47|367.37|364.47|367.37|364.47|1
1648159980000|2022-03-24 22:13:00|367.38|364.48|367.36|364.46|367.38|364.48|367.36|364.46|3
1648159990000|2022-03-24 22:13:10|367.27|364.37|367.21|364.31|367.27|364.37|367.2|364.3|7
1648160000000|2022-03-24 22:13:20|367.17|364.27|367.14|364.24|367.17|364.27|367.14|364.24|3
1648160010000|2022-03-24 22:13:30|367.15|364.25|367.14|364.24|367.15|364.25|367.14|364.24|2
1648160020000|2022-03-24 22:13:40|367.15|364.25|367.22|364.32|367.22|364.32|367.14|364.24|12
1648160030000|2022-03-24 22:13:50|367.21|364.31|367.26|364.36|367.27|364.37|367.21|364.31|8
1648160040000|2022-03-24 22:14:00|367.27|364.37|367.45|364.55|367.45|364.55|367.27|364.37|12
1648160050000|2022-03-24 22:14:10|367.46|364.56|367.46|364.56|367.46|364.56|367.41|364.51|6
1648160060000|2022-03-24 22:14:20|367.42|364.52|367.53|364.63|367.56|364.66|367.42|364.52|5
1648160070000|2022-03-24 22:14:30|367.56|364.66|367.56|364.66|367.56|364.66|367.56|364.66|1
1648160110000|2022-03-24 22:15:10|367.57|364.67|367.56|364.66|367.57|364.67|367.56|364.66|2
1648160120000|2022-03-24 22:15:20|367.51|364.61|367.51|364.61|367.51|364.61|367.51|364.61|1
1648160130000|2022-03-24 22:15:30|367.5|364.6|367.25|364.35|367.51|364.61|367.21|364.31|18
1648160140000|2022-03-24 22:15:40|367.26|364.36|367.29|364.39|367.29|364.39|367.25|364.35|5
1648160150000|2022-03-24 22:15:50|367.34|364.44|367.35|364.45|367.36|364.46|367.34|364.44|4
1648160160000|2022-03-24 22:16:00|367.36|364.46|367.42|364.52|367.42|364.52|367.36|364.46|4
1648160170000|2022-03-24 22:16:10|367.44|364.54|367.48|364.58|367.49|364.59|367.44|364.54|9
1648160180000|2022-03-24 22:16:20|367.47|364.57|367.46|364.56|367.47|364.57|367.46|364.56|4
1648160190000|2022-03-24 22:16:30|367.47|364.57|367.47|364.57|367.47|364.57|367.47|364.57|1
1648160200000|2022-03-24 22:16:40|367.46|364.56|367.47|364.57|367.47|364.57|367.46|364.56|6
1648160210000|2022-03-24 22:16:50|367.48|364.58|367.47|364.57|367.48|364.58|367.47|364.57|2
1648160230000|2022-03-24 22:17:10|367.48|364.58|367.48|364.58|367.48|364.58|367.47|364.57|7
1648160240000|2022-03-24 22:17:20|367.47|364.57|367.47|364.57|367.47|364.57|367.47|364.57|1
1648160260000|2022-03-24 22:17:40|367.44|364.54|367.42|364.52|367.44|364.54|367.41|364.51|10
1648160270000|2022-03-24 22:17:50|367.41|364.51|367.42|364.52|367.42|364.52|367.41|364.51|2
1648160280000|2022-03-24 22:18:00|367.39|364.49|367.39|364.49|367.39|364.49|367.39|364.49|1
1648160290000|2022-03-24 22:18:10|367.38|364.48|367.41|364.51|367.43|364.53|367.38|364.48|6
1648160300000|2022-03-24 22:18:20|367.42|364.52|367.43|364.53|367.44|364.54|367.42|364.52|5
1648160320000|2022-03-24 22:18:40|367.44|364.54|367.44|364.54|367.45|364.55|367.44|364.54|3
1648160330000|2022-03-24 22:18:50|367.43|364.53|367.41|364.51|367.44|364.54|367.41|364.51|7
1648160340000|2022-03-24 22:19:00|367.42|364.52|367.41|364.51|367.42|364.52|367.4|364.5|10
1648160350000|2022-03-24 22:19:10|367.43|364.53|367.44|364.54|367.44|364.54|367.43|364.53|6
1648160360000|2022-03-24 22:19:20|367.43|364.53|367.44|364.54|367.44|364.54|367.43|364.53|6
1648160370000|2022-03-24 22:19:30|367.43|364.53|367.36|364.46|367.43|364.53|367.36|364.46|7
1648160380000|2022-03-24 22:19:40|367.35|364.45|367.34|364.44|367.35|364.45|367.33|364.43|4
1648160390000|2022-03-24 22:19:50|367.35|364.45|367.35|364.45|367.35|364.45|367.34|364.44|5
1648160400000|2022-03-24 22:20:00|367.34|364.44|367.32|364.42|367.35|364.45|367.32|364.42|3
1648160410000|2022-03-24 22:20:10|367.31|364.41|367.31|364.41|367.31|364.41|367.3|364.4|3
1648160420000|2022-03-24 22:20:20|367.3|364.4|367.31|364.41|367.31|364.41|367.3|364.4|2
1648160430000|2022-03-24 22:20:30|367.32|364.42|367.31|364.41|367.32|364.42|367.31|364.41|2
1648160440000|2022-03-24 22:20:40|367.32|364.42|367.33|364.43|367.33|364.43|367.32|364.42|2
1648160470000|2022-03-24 22:21:10|367.32|364.42|367.33|364.43|367.33|364.43|367.32|364.42|4
1648160480000|2022-03-24 22:21:20|367.32|364.42|367.32|364.42|367.33|364.43|367.31|364.41|6
1648160490000|2022-03-24 22:21:30|367.34|364.44|367.34|364.44|367.34|364.44|367.33|364.43|3
1648160500000|2022-03-24 22:21:40|367.32|364.42|367.34|364.44|367.34|364.44|367.31|364.41|6
1648160520000|2022-03-24 22:22:00|367.35|364.45|367.42|364.52|367.42|364.52|367.35|364.45|9
1648160530000|2022-03-24 22:22:10|367.43|364.53|367.56|364.66|367.56|364.66|367.43|364.53|8
1648160540000|2022-03-24 22:22:20|367.57|364.67|367.57|364.67|367.57|364.67|367.57|364.67|1
1648160560000|2022-03-24 22:22:40|367.58|364.68|367.58|364.68|367.58|364.68|367.58|364.68|1
1648160570000|2022-03-24 22:22:50|367.59|364.69|367.59|364.69|367.59|364.69|367.59|364.69|1
1648160590000|2022-03-24 22:23:10|367.58|364.68|367.56|364.66|367.58|364.68|367.56|364.66|5
1648160600000|2022-03-24 22:23:20|367.57|364.67|367.58|364.68|367.58|364.68|367.57|364.67|2
1648160610000|2022-03-24 22:23:30|367.56|364.66|367.57|364.67|367.57|364.67|367.56|364.66|2
1648160640000|2022-03-24 22:24:00|367.59|364.69|367.58|364.68|367.59|364.69|367.58|364.68|2
1648160650000|2022-03-24 22:24:10|367.57|364.67|367.59|364.69|367.59|364.69|367.57|364.67|2
1648160660000|2022-03-24 22:24:20|367.6|364.7|367.6|364.7|367.6|364.7|367.6|364.7|1
1648160670000|2022-03-24 22:24:30|367.59|364.69|367.6|364.7|367.6|364.7|367.59|364.69|2
1648160680000|2022-03-24 22:24:40|367.59|364.69|367.57|364.67|367.59|364.69|367.56|364.66|3
1648160690000|2022-03-24 22:24:50|367.51|364.61|367.56|364.66|367.56|364.66|367.51|364.61|2
1648160700000|2022-03-24 22:25:00|367.59|364.69|367.64|364.74|367.66|364.76|367.59|364.69|8
1648160710000|2022-03-24 22:25:10|367.66|364.76|367.64|364.74|367.66|364.76|367.62|364.72|6
1648160720000|2022-03-24 22:25:20|367.65|364.75|367.67|364.77|367.67|364.77|367.59|364.69|6
1648160730000|2022-03-24 22:25:30|367.65|364.75|367.61|364.71|367.65|364.75|367.58|364.68|13
1648160740000|2022-03-24 22:25:40|367.57|364.67|367.62|364.72|367.62|364.72|367.56|364.66|5
1648160760000|2022-03-24 22:26:00|367.61|364.71|367.57|364.67|367.61|364.71|367.56|364.66|3
1648160770000|2022-03-24 22:26:10|367.61|364.71|367.57|364.67|367.61|364.71|367.57|364.67|2
1648160780000|2022-03-24 22:26:20|367.61|364.71|367.59|364.69|367.61|364.71|367.53|364.63|12
1648160790000|2022-03-24 22:26:30|367.6|364.7|367.62|364.72|367.62|364.72|367.53|364.63|6
1648160800000|2022-03-24 22:26:40|367.55|364.65|367.6|364.7|367.6|364.7|367.55|364.65|3
1648160810000|2022-03-24 22:26:50|367.59|364.69|367.56|364.66|367.6|364.7|367.55|364.65|5
1648160820000|2022-03-24 22:27:00|367.55|364.65|367.55|364.65|367.55|364.65|367.55|364.65|1
1648160830000|2022-03-24 22:27:10|367.54|364.64|367.59|364.69|367.59|364.69|367.54|364.64|4
1648160840000|2022-03-24 22:27:20|367.6|364.7|367.6|364.7|367.6|364.7|367.6|364.7|1
1648160850000|2022-03-24 22:27:30|367.61|364.71|367.63|364.73|367.63|364.73|367.61|364.71|2
1648160860000|2022-03-24 22:27:40|367.64|364.74|367.71|364.81|367.71|364.81|367.55|364.65|10
1648160870000|2022-03-24 22:27:50|367.61|364.71|367.64|364.74|367.73|364.83|367.61|364.71|14
1648160880000|2022-03-24 22:28:00|367.63|364.73|367.66|364.76|367.66|364.76|367.62|364.72|9
1648160890000|2022-03-24 22:28:10|367.65|364.75|367.64|364.74|367.65|364.75|367.64|364.74|2
1648160900000|2022-03-24 22:28:20|367.63|364.73|367.68|364.78|367.72|364.82|367.63|364.73|11
1648160910000|2022-03-24 22:28:30|367.72|364.82|367.69|364.79|367.89|364.99|367.65|364.75|21
1648160920000|2022-03-24 22:28:40|367.74|364.84|367.99|365.09|367.99|365.09|367.68|364.78|14
1648160930000|2022-03-24 22:28:50|367.94|365.04|368.04|365.14|368.04|365.14|367.94|365.04|11
1648160940000|2022-03-24 22:29:00|368.02|365.12|367.96|365.06|368.03|365.13|367.92|365.02|9
1648160950000|2022-03-24 22:29:10|367.97|365.07|368.01|365.11|368.06|365.16|367.9|365|15
1648160960000|2022-03-24 22:29:20|368.02|365.12|367.89|364.99|368.02|365.12|367.87|364.97|21
1648160970000|2022-03-24 22:29:30|367.87|364.97|367.89|364.99|367.92|365.02|367.87|364.97|10
1648160980000|2022-03-24 22:29:40|367.88|364.98|367.9|365|367.9|365|367.87|364.97|3
1648160990000|2022-03-24 22:29:50|367.91|365.01|367.91|365.01|367.91|365.01|367.9|365|3
1648161000000|2022-03-24 22:30:00|367.93|365.03|367.86|364.96|367.98|365.08|367.86|364.96|15
1648161010000|2022-03-24 22:30:10|367.88|364.98|367.9|365|367.91|365.01|367.88|364.98|5
1648161020000|2022-03-24 22:30:20|367.92|365.02|367.92|365.02|367.92|365.02|367.92|365.02|1
1648161030000|2022-03-24 22:30:30|367.93|365.03|367.73|364.83|367.93|365.03|367.69|364.79|21
1648161040000|2022-03-24 22:30:40|367.7|364.8|367.68|364.78|367.73|364.83|367.68|364.78|11
1648161050000|2022-03-24 22:30:50|367.7|364.8|367.63|364.73|367.7|364.8|367.6|364.7|15
1648161060000|2022-03-24 22:31:00|367.6|364.7|367.6|364.7|367.61|364.71|367.58|364.68|9
1648161070000|2022-03-24 22:31:10|367.61|364.71|367.6|364.7|367.66|364.76|367.6|364.7|7
1648161080000|2022-03-24 22:31:20|367.59|364.69|367.55|364.65|367.59|364.69|367.54|364.64|6
1648161090000|2022-03-24 22:31:30|367.56|364.66|367.52|364.62|367.56|364.66|367.48|364.58|10
1648161100000|2022-03-24 22:31:40|367.53|364.63|367.52|364.62|367.53|364.63|367.49|364.59|10
1648161110000|2022-03-24 22:31:50|367.51|364.61|367.5|364.6|367.56|364.66|367.5|364.6|6
1648161120000|2022-03-24 22:32:00|367.49|364.59|367.45|364.55|367.49|364.59|367.45|364.55|8
1648161130000|2022-03-24 22:32:10|367.46|364.56|367.44|364.54|367.46|364.56|367.44|364.54|8
1648161140000|2022-03-24 22:32:20|367.45|364.55|367.45|364.55|367.46|364.56|367.44|364.54|9
1648161150000|2022-03-24 22:32:30|367.46|364.56|367.44|364.54|367.46|364.56|367.44|364.54|3
1648161160000|2022-03-24 22:32:40|367.45|364.55|367.49|364.59|367.5|364.6|367.45|364.55|10
1648161170000|2022-03-24 22:32:50|367.48|364.58|367.5|364.6|367.51|364.61|367.48|364.58|11
1648161180000|2022-03-24 22:33:00|367.49|364.59|367.49|364.59|367.51|364.61|367.48|364.58|12
1648161190000|2022-03-24 22:33:10|367.48|364.58|367.52|364.62|367.54|364.64|367.48|364.58|19
1648161200000|2022-03-24 22:33:20|367.51|364.61|367.49|364.59|367.53|364.63|367.49|364.59|7
1648161210000|2022-03-24 22:33:30|367.48|364.58|367.47|364.57|367.48|364.58|367.47|364.57|2
1648161220000|2022-03-24 22:33:40|367.49|364.59|367.69|364.79|367.71|364.81|367.49|364.59|16
1648161230000|2022-03-24 22:33:50|367.7|364.8|367.7|364.8|367.73|364.83|367.7|364.8|14
1648161240000|2022-03-24 22:34:00|367.68|364.78|367.7|364.8|367.73|364.83|367.68|364.78|11
1648161250000|2022-03-24 22:34:10|367.73|364.83|367.7|364.8|367.73|364.83|367.69|364.79|5
1648161260000|2022-03-24 22:34:20|367.8|364.9|367.74|364.84|367.8|364.9|367.74|364.84|5
1648161270000|2022-03-24 22:34:30|367.76|364.86|367.73|364.83|367.76|364.86|367.73|364.83|14
1648161280000|2022-03-24 22:34:40|367.76|364.86|367.94|365.04|367.94|365.04|367.73|364.83|15
1648161290000|2022-03-24 22:34:50|367.92|365.02|368.15|365.25|368.19|365.29|367.91|365.01|21
1648161300000|2022-03-24 22:35:00|368.14|365.24|368.22|365.32|368.22|365.32|368.12|365.22|24
1648161310000|2022-03-24 22:35:10|368.21|365.31|368.22|365.32|368.28|365.38|368.16|365.26|15
1648161320000|2022-03-24 22:35:20|368.17|365.27|368.2|365.3|368.25|365.35|368.17|365.27|11
1648161330000|2022-03-24 22:35:30|368.18|365.28|368|365.1|368.2|365.3|367.98|365.08|17
1648161340000|2022-03-24 22:35:40|367.99|365.09|368|365.1|368.01|365.11|367.99|365.09|8
1648161350000|2022-03-24 22:35:50|368.04|365.14|368.01|365.11|368.05|365.15|368.01|365.11|13
1648161360000|2022-03-24 22:36:00|368.03|365.13|368.02|365.12|368.03|365.13|368.02|365.12|4
1648161370000|2022-03-24 22:36:10|368.06|365.16|368.1|365.2|368.17|365.27|368.06|365.16|14
1648161380000|2022-03-24 22:36:20|368.14|365.24|368.13|365.23|368.17|365.27|368.13|365.23|10
1648161390000|2022-03-24 22:36:30|368.14|365.24|367.99|365.09|368.14|365.24|367.99|365.09|23
1648161400000|2022-03-24 22:36:40|368.21|365.31|368.14|365.24|368.38|365.48|368|365.1|24
1648161410000|2022-03-24 22:36:50|368.15|365.25|368.08|365.18|368.15|365.25|368|365.1|19
1648161420000|2022-03-24 22:37:00|368.13|365.23|368.13|365.23|368.13|365.23|368.1|365.2|4
1648161430000|2022-03-24 22:37:10|368.11|365.21|368.32|365.42|368.33|365.43|368.11|365.21|19
1648161440000|2022-03-24 22:37:20|368.33|365.43|368.36|365.46|368.37|365.47|368.31|365.41|16
1648161450000|2022-03-24 22:37:30|368.32|365.42|368.36|365.46|368.37|365.47|368.32|365.42|13
1648161460000|2022-03-24 22:37:40|368.38|365.48|368.45|365.55|368.51|365.61|368.36|365.46|21
1648161470000|2022-03-24 22:37:50|368.46|365.56|368.45|365.55|368.51|365.61|368.4|365.5|17
1648161480000|2022-03-24 22:38:00|368.43|365.53|368.43|365.53|368.44|365.54|368.42|365.52|7
1648161500000|2022-03-24 22:38:20|368.42|365.52|368.34|365.44|368.42|365.52|368.33|365.43|11
1648161510000|2022-03-24 22:38:30|368.35|365.45|368.35|365.45|368.36|365.46|368.29|365.39|15
1648161520000|2022-03-24 22:38:40|368.38|365.48|368.39|365.49|368.39|365.49|368.35|365.45|6
1648161550000|2022-03-24 22:39:10|368.35|365.45|368.28|365.38|368.36|365.46|368.27|365.37|7
1648161560000|2022-03-24 22:39:20|368.29|365.39|368.27|365.37|368.29|365.39|368.24|365.34|13
1648161570000|2022-03-24 22:39:30|368.26|365.36|368.27|365.37|368.27|365.37|368.26|365.36|2
1648161580000|2022-03-24 22:39:40|368.28|365.38|368.34|365.44|368.34|365.44|368.28|365.38|4
1648161590000|2022-03-24 22:39:50|368.35|365.45|368.32|365.42|368.38|365.48|368.32|365.42|6
1648161600000|2022-03-24 22:40:00|368.29|365.39|368.36|365.46|368.4|365.5|368.29|365.39|16
1648161610000|2022-03-24 22:40:10|368.38|365.48|368.38|365.48|368.42|365.52|368.36|365.46|11
1648161620000|2022-03-24 22:40:20|368.4|365.5|368.38|365.48|368.41|365.51|368.37|365.47|7
1648161630000|2022-03-24 22:40:30|368.41|365.51|368.4|365.5|368.47|365.57|368.4|365.5|13
1648161640000|2022-03-24 22:40:40|368.45|365.55|368.45|365.55|368.45|365.55|368.4|365.5|12
1648161650000|2022-03-24 22:40:50|368.41|365.51|368.45|365.55|368.48|365.58|368.41|365.51|12
1648161660000|2022-03-24 22:41:00|368.46|365.56|368.51|365.61|368.51|365.61|368.43|365.53|16
1648161670000|2022-03-24 22:41:10|368.49|365.59|368.67|365.77|368.7|365.8|368.45|365.55|24
1648161680000|2022-03-24 22:41:20|368.62|365.72|368.71|365.81|368.71|365.81|368.62|365.72|14
1648161690000|2022-03-24 22:41:30|368.72|365.82|368.71|365.81|368.72|365.82|368.65|365.75|6
1648161700000|2022-03-24 22:41:40|368.7|365.8|368.67|365.77|368.72|365.82|368.66|365.76|15
1648161710000|2022-03-24 22:41:50|368.68|365.78|368.78|365.88|368.78|365.88|368.67|365.77|12
1648161720000|2022-03-24 22:42:00|368.77|365.87|368.74|365.84|368.78|365.88|368.73|365.83|10
1648161730000|2022-03-24 22:42:10|368.73|365.83|368.73|365.83|368.74|365.84|368.72|365.82|9
1648161740000|2022-03-24 22:42:20|368.74|365.84|368.75|365.85|368.75|365.85|368.72|365.82|12
1648161750000|2022-03-24 22:42:30|368.74|365.84|368.77|365.87|368.77|365.87|368.74|365.84|7
1648161760000|2022-03-24 22:42:40|368.78|365.88|368.78|365.88|368.79|365.89|368.76|365.86|9
1648161770000|2022-03-24 22:42:50|368.77|365.87|368.76|365.86|368.78|365.88|368.76|365.86|16
1648161780000|2022-03-24 22:43:00|368.77|365.87|368.76|365.86|368.79|365.89|368.75|365.85|17
1648161790000|2022-03-24 22:43:10|368.78|365.88|368.76|365.86|368.79|365.89|368.76|365.86|7
1648161800000|2022-03-24 22:43:20|368.79|365.89|368.76|365.86|368.79|365.89|368.76|365.86|9
1648161810000|2022-03-24 22:43:30|368.79|365.89|368.86|365.96|368.89|365.99|368.76|365.86|21
1648161820000|2022-03-24 22:43:40|368.87|365.97|368.9|366|368.91|366.01|368.87|365.97|22
1648161830000|2022-03-24 22:43:50|368.86|365.96|368.87|365.97|368.88|365.98|368.86|365.96|8
1648161840000|2022-03-24 22:44:00|368.88|365.98|368.87|365.97|368.88|365.98|368.87|365.97|2
1648161850000|2022-03-24 22:44:10|368.88|365.98|368.87|365.97|368.9|366|368.87|365.97|7
1648161860000|2022-03-24 22:44:20|368.89|365.99|368.92|366.02|368.92|366.02|368.87|365.97|11
1648161870000|2022-03-24 22:44:30|368.93|366.03|368.88|365.98|368.99|366.09|368.88|365.98|22
1648161880000|2022-03-24 22:44:40|368.89|365.99|368.96|366.06|368.96|366.06|368.88|365.98|21
1648161890000|2022-03-24 22:44:50|368.9|366|368.92|366.02|368.96|366.06|368.9|366|21
1648161900000|2022-03-24 22:45:00|368.91|366.01|368.9|366|368.93|366.03|368.9|366|12
1648161910000|2022-03-24 22:45:10|368.91|366.01|368.84|365.94|368.91|366.01|368.82|365.92|13
1648161920000|2022-03-24 22:45:20|368.85|365.95|368.85|365.95|368.85|365.95|368.81|365.91|9
1648161930000|2022-03-24 22:45:30|368.81|365.91|368.91|366.01|368.91|366.01|368.81|365.91|6
1648161940000|2022-03-24 22:45:40|368.97|366.07|369.07|366.17|369.12|366.22|368.87|365.97|24
1648161950000|2022-03-24 22:45:50|369.1|366.2|369.07|366.17|369.17|366.27|369.07|366.17|20
1648161960000|2022-03-24 22:46:00|369.11|366.21|368.93|366.03|369.11|366.21|368.93|366.03|13
1648161970000|2022-03-24 22:46:10|368.94|366.04|368.9|366|368.97|366.07|368.9|366|19
1648161980000|2022-03-24 22:46:20|368.91|366.01|368.9|366|368.92|366.02|368.88|365.98|14
1648161990000|2022-03-24 22:46:30|368.91|366.01|368.84|365.94|368.92|366.02|368.84|365.94|16
1648162000000|2022-03-24 22:46:40|368.77|365.87|368.76|365.86|368.77|365.87|368.71|365.81|13
1648162010000|2022-03-24 22:46:50|368.75|365.85|368.73|365.83|368.76|365.86|368.73|365.83|5
1648162020000|2022-03-24 22:47:00|368.71|365.81|368.71|365.81|368.74|365.84|368.7|365.8|13
1648162030000|2022-03-24 22:47:10|368.66|365.76|368.63|365.73|368.73|365.83|368.6|365.7|23
1648162040000|2022-03-24 22:47:20|368.62|365.72|368.67|365.77|368.67|365.77|368.59|365.69|13
1648162050000|2022-03-24 22:47:30|368.66|365.76|368.78|365.88|368.78|365.88|368.66|365.76|16
1648162060000|2022-03-24 22:47:40|368.79|365.89|368.77|365.87|368.8|365.9|368.75|365.85|17
1648162070000|2022-03-24 22:47:50|368.75|365.85|368.7|365.8|368.8|365.9|368.7|365.8|12
1648162080000|2022-03-24 22:48:00|368.69|365.79|368.71|365.81|368.71|365.81|368.69|365.79|5
1648162090000|2022-03-24 22:48:10|368.7|365.8|368.69|365.79|368.72|365.82|368.69|365.79|12
1648162100000|2022-03-24 22:48:20|368.7|365.8|368.69|365.79|368.71|365.81|368.69|365.79|12
1648162110000|2022-03-24 22:48:30|368.7|365.8|368.7|365.8|368.71|365.81|368.69|365.79|15
1648162120000|2022-03-24 22:48:40|368.71|365.81|368.72|365.82|368.73|365.83|368.71|365.81|8
1648162130000|2022-03-24 22:48:50|368.73|365.83|368.99|366.09|368.99|366.09|368.72|365.82|20
1648162140000|2022-03-24 22:49:00|368.96|366.06|369.02|366.12|369.03|366.13|368.95|366.05|22
1648162150000|2022-03-24 22:49:10|369.01|366.11|368.99|366.09|369.03|366.13|368.99|366.09|22
1648162160000|2022-03-24 22:49:20|369.01|366.11|369.01|366.11|369.03|366.13|369.01|366.11|5
1648162170000|2022-03-24 22:49:30|369.02|366.12|369.05|366.15|369.05|366.15|368.98|366.08|15
1648162180000|2022-03-24 22:49:40|369.04|366.14|369.05|366.15|369.05|366.15|369.03|366.13|16
1648162190000|2022-03-24 22:49:50|369.04|366.14|369.04|366.14|369.04|366.14|369.03|366.13|7
1648162200000|2022-03-24 22:50:00|369.02|366.12|368.98|366.08|369.05|366.15|368.98|366.08|10
1648162210000|2022-03-24 22:50:10|368.97|366.07|369.02|366.12|369.07|366.17|368.97|366.07|20
1648162220000|2022-03-24 22:50:20|369.04|366.14|369.03|366.13|369.04|366.14|369|366.1|10
1648162230000|2022-03-24 22:50:30|369.02|366.12|369|366.1|369.04|366.14|368.99|366.09|14
1648162240000|2022-03-24 22:50:40|369.04|366.14|369.04|366.14|369.11|366.21|368.98|366.08|20
1648162250000|2022-03-24 22:50:50|369.01|366.11|369.05|366.15|369.07|366.17|369.01|366.11|14
1648162260000|2022-03-24 22:51:00|369.07|366.17|369.01|366.11|369.07|366.17|369.01|366.11|14
1648162270000|2022-03-24 22:51:10|368.99|366.09|368.93|366.03|368.99|366.09|368.91|366.01|16
1648162280000|2022-03-24 22:51:20|368.92|366.02|368.92|366.02|368.93|366.03|368.91|366.01|6
1648162290000|2022-03-24 22:51:30|368.91|366.01|368.9|366|368.92|366.02|368.87|365.97|13
1648162300000|2022-03-24 22:51:40|368.91|366.01|368.93|366.03|368.93|366.03|368.9|366|16
1648162310000|2022-03-24 22:51:50|368.91|366.01|368.6|365.7|368.91|366.01|368.59|365.69|27
1648162320000|2022-03-24 22:52:00|368.58|365.68|368.66|365.76|368.67|365.77|368.57|365.67|17
1648162330000|2022-03-24 22:52:10|368.63|365.73|368.62|365.72|368.67|365.77|368.62|365.72|8
1648162340000|2022-03-24 22:52:20|368.61|365.71|368.53|365.63|368.62|365.72|368.51|365.61|25
1648162350000|2022-03-24 22:52:30|368.54|365.64|368.55|365.65|368.55|365.65|368.51|365.61|10
1648162360000|2022-03-24 22:52:40|368.54|365.64|368.39|365.49|368.54|365.64|368.39|365.49|19
1648162370000|2022-03-24 22:52:50|368.4|365.5|368.35|365.45|368.4|365.5|368.34|365.44|7
1648162380000|2022-03-24 22:53:00|368.36|365.46|368.41|365.51|368.41|365.51|368.35|365.45|5
1648162390000|2022-03-24 22:53:10|368.39|365.49|368.4|365.5|368.4|365.5|368.39|365.49|6
1648162400000|2022-03-24 22:53:20|368.39|365.49|368.37|365.47|368.41|365.51|368.33|365.43|21
1648162410000|2022-03-24 22:53:30|368.35|365.45|368.34|365.44|368.37|365.47|368.33|365.43|11
1648162420000|2022-03-24 22:53:40|368.35|365.45|368.36|365.46|368.4|365.5|368.32|365.42|24
1648162430000|2022-03-24 22:53:50|368.37|365.47|368.34|365.44|368.37|365.47|368.34|365.44|17
1648162440000|2022-03-24 22:54:00|368.29|365.39|368.22|365.32|368.31|365.41|368.22|365.32|26
1648162450000|2022-03-24 22:54:10|368.23|365.33|368.18|365.28|368.25|365.35|368.18|365.28|24
1648162460000|2022-03-24 22:54:20|368.21|365.31|368.24|365.34|368.28|365.38|368.17|365.27|23
1648162470000|2022-03-24 22:54:30|368.23|365.33|368.25|365.35|368.26|365.36|368.19|365.29|18
1648162480000|2022-03-24 22:54:40|368.24|365.34|368.27|365.37|368.3|365.4|368.23|365.33|21
1648162490000|2022-03-24 22:54:50|368.3|365.4|368.26|365.36|368.33|365.43|368.26|365.36|20
1648162500000|2022-03-24 22:55:00|368.25|365.35|368.21|365.31|368.27|365.37|368.2|365.3|9
1648162510000|2022-03-24 22:55:10|368.22|365.32|368.22|365.32|368.25|365.35|368.21|365.31|6
1648162520000|2022-03-24 22:55:20|368.21|365.31|368.25|365.35|368.25|365.35|368.2|365.3|13
1648162530000|2022-03-24 22:55:30|368.24|365.34|368.22|365.32|368.24|365.34|368.2|365.3|14
1648162540000|2022-03-24 22:55:40|368.21|365.31|368.21|365.31|368.25|365.35|368.19|365.29|20
1648162550000|2022-03-24 22:55:50|368.23|365.33|368.24|365.34|368.24|365.34|368.21|365.31|14
1648162560000|2022-03-24 22:56:00|368.23|365.33|368.23|365.33|368.24|365.34|368.2|365.3|10
1648162570000|2022-03-24 22:56:10|368.22|365.32|368.19|365.29|368.23|365.33|368.19|365.29|12
1648162580000|2022-03-24 22:56:20|368.18|365.28|368.19|365.29|368.2|365.3|368.17|365.27|13
1648162590000|2022-03-24 22:56:30|368.18|365.28|368.15|365.25|368.18|365.28|368.11|365.21|13
1648162600000|2022-03-24 22:56:40|368.13|365.23|367.93|365.03|368.15|365.25|367.92|365.02|23
1648162610000|2022-03-24 22:56:50|367.94|365.04|367.92|365.02|367.95|365.05|367.91|365.01|10
1648162620000|2022-03-24 22:57:00|367.93|365.03|368.06|365.16|368.08|365.18|367.88|364.98|24
1648162630000|2022-03-24 22:57:10|368.07|365.17|368.08|365.18|368.11|365.21|368.05|365.15|12
1648162640000|2022-03-24 22:57:20|368.07|365.17|368.02|365.12|368.1|365.2|368.02|365.12|19
1648162650000|2022-03-24 22:57:30|368.01|365.11|367.85|364.95|368.02|365.12|367.85|364.95|26
1648162660000|2022-03-24 22:57:40|367.87|364.97|367.88|364.98|367.9|365|367.84|364.94|25
1648162670000|2022-03-24 22:57:50|367.87|364.97|367.86|364.96|367.89|364.99|367.85|364.95|18
1648162680000|2022-03-24 22:58:00|367.85|364.95|367.91|365.01|367.91|365.01|367.85|364.95|16
1648162690000|2022-03-24 22:58:10|367.92|365.02|367.9|365|367.92|365.02|367.86|364.96|11
1648162700000|2022-03-24 22:58:20|367.91|365.01|367.96|365.06|367.98|365.08|367.88|364.98|17
1648162710000|2022-03-24 22:58:30|367.97|365.07|368|365.1|368.03|365.13|367.97|365.07|23
1648162720000|2022-03-24 22:58:40|367.98|365.08|367.93|365.03|368|365.1|367.9|365|24
1648162730000|2022-03-24 22:58:50|367.92|365.02|367.9|365|367.95|365.05|367.88|364.98|19
1648162740000|2022-03-24 22:59:00|367.91|365.01|367.85|364.95|367.92|365.02|367.84|364.94|21
1648162750000|2022-03-24 22:59:10|367.87|364.97|367.96|365.06|367.98|365.08|367.85|364.95|22
1648162760000|2022-03-24 22:59:20|367.99|365.09|367.97|365.07|367.99|365.09|367.95|365.05|19
1648162770000|2022-03-24 22:59:30|367.99|365.09|367.98|365.08|368.03|365.13|367.97|365.07|10
1648162780000|2022-03-24 22:59:40|367.99|365.09|367.99|365.09|368|365.1|367.97|365.07|9
1648162790000|2022-03-24 22:59:50|367.98|365.08|367.96|365.06|367.99|365.09|367.96|365.06|6
1648162800000|2022-03-24 23:00:00|367.95|365.05|367.98|365.08|367.98|365.08|367.92|365.02|18
1648162810000|2022-03-24 23:00:10|367.96|365.06|367.95|365.05|367.99|365.09|367.93|365.03|12
1648162820000|2022-03-24 23:00:20|367.98|365.08|368.08|365.18|368.08|365.18|367.94|365.04|20
1648162830000|2022-03-24 23:00:30|368.09|365.19|368.14|365.24|368.17|365.27|368.09|365.19|17
1648162840000|2022-03-24 23:00:40|368.13|365.23|368|365.1|368.13|365.23|368|365.1|25
1648162850000|2022-03-24 23:00:50|368.01|365.11|367.89|364.99|368.01|365.11|367.77|364.87|30
1648162860000|2022-03-24 23:01:00|367.9|365|367.74|364.84|367.9|365|367.72|364.82|22
1648162870000|2022-03-24 23:01:10|367.7|364.8|367.83|364.93|367.83|364.93|367.68|364.78|12
1648162880000|2022-03-24 23:01:20|367.82|364.92|367.85|364.95|367.85|364.95|367.82|364.92|6
1648162890000|2022-03-24 23:01:30|367.86|364.96|368.05|365.15|368.07|365.17|367.86|364.96|23
1648162900000|2022-03-24 23:01:40|368.07|365.17|368.03|365.13|368.1|365.2|368.02|365.12|21
1648162910000|2022-03-24 23:01:50|368.04|365.14|367.93|365.03|368.07|365.17|367.85|364.95|25
1648162920000|2022-03-24 23:02:00|367.92|365.02|368.05|365.15|368.05|365.15|367.92|365.02|23
1648162930000|2022-03-24 23:02:10|368.1|365.2|368.05|365.15|368.12|365.22|368.05|365.15|13
1648162940000|2022-03-24 23:02:20|368.07|365.17|368.25|365.35|368.26|365.36|368.07|365.17|19
1648162950000|2022-03-24 23:02:30|368.26|365.36|368.28|365.38|368.3|365.4|368.26|365.36|19
1648162960000|2022-03-24 23:02:40|368.29|365.39|368.38|365.48|368.41|365.51|368.29|365.39|24
1648162970000|2022-03-24 23:02:50|368.37|365.47|368.43|365.53|368.47|365.57|368.36|365.46|20
1648162980000|2022-03-24 23:03:00|368.44|365.54|368.29|365.39|368.45|365.55|368.27|365.37|19
1648162990000|2022-03-24 23:03:10|368.31|365.41|368.16|365.26|368.31|365.41|368.14|365.24|11
1648163000000|2022-03-24 23:03:20|368.15|365.25|368.18|365.28|368.18|365.28|368.15|365.25|7
1648163010000|2022-03-24 23:03:30|368.19|365.29|368.2|365.3|368.2|365.3|368.17|365.27|10
1648163020000|2022-03-24 23:03:40|368.19|365.29|368.15|365.25|368.19|365.29|368.15|365.25|19
1648163030000|2022-03-24 23:03:50|368.14|365.24|368.09|365.19|368.17|365.27|368.09|365.19|20
1648163040000|2022-03-24 23:04:00|368.07|365.17|368.02|365.12|368.13|365.23|367.97|365.07|23
1648163050000|2022-03-24 23:04:10|368.03|365.13|368.03|365.13|368.04|365.14|368|365.1|8
1648163060000|2022-03-24 23:04:20|368.04|365.14|368.02|365.12|368.04|365.14|368.01|365.11|5
1648163070000|2022-03-24 23:04:30|368.01|365.11|368.01|365.11|368.02|365.12|367.96|365.06|15
1648163080000|2022-03-24 23:04:40|367.99|365.09|367.91|365.01|368.03|365.13|367.91|365.01|22
1648163090000|2022-03-24 23:04:50|367.89|364.99|367.93|365.03|367.95|365.05|367.89|364.99|15
1648163100000|2022-03-24 23:05:00|367.96|365.06|367.96|365.06|367.98|365.08|367.94|365.04|18
1648163110000|2022-03-24 23:05:10|367.99|365.09|367.98|365.08|368|365.1|367.97|365.07|7
1648163120000|2022-03-24 23:05:20|367.99|365.09|368.52|365.62|368.52|365.62|367.99|365.09|32
1648163130000|2022-03-24 23:05:30|368.5|365.6|368.47|365.57|368.55|365.65|368.4|365.5|18
1648163140000|2022-03-24 23:05:40|368.46|365.56|368.4|365.5|368.46|365.56|368.3|365.4|22
1648163150000|2022-03-24 23:05:50|368.41|365.51|368.41|365.51|368.44|365.54|368.35|365.45|19
1648163160000|2022-03-24 23:06:00|368.4|365.5|368.43|365.53|368.45|365.55|368.38|365.48|22
1648163170000|2022-03-24 23:06:10|368.41|365.51|368.43|365.53|368.45|365.55|368.4|365.5|11
1648163180000|2022-03-24 23:06:20|368.44|365.54|368.44|365.54|368.46|365.56|368.42|365.52|8
1648163190000|2022-03-24 23:06:30|368.43|365.53|368.42|365.52|368.45|365.55|368.39|365.49|13
1648163200000|2022-03-24 23:06:40|368.39|365.49|368.42|365.52|368.44|365.54|368.31|365.41|19
1648163210000|2022-03-24 23:06:50|368.4|365.5|368.36|365.46|368.4|365.5|368.35|365.45|18
1648163220000|2022-03-24 23:07:00|368.37|365.47|368.12|365.22|368.4|365.5|368.11|365.21|20
1648163230000|2022-03-24 23:07:10|368.13|365.23|368.06|365.16|368.13|365.23|368.02|365.12|26
1648163240000|2022-03-24 23:07:20|368.07|365.17|367.98|365.08|368.11|365.21|367.96|365.06|21
1648163250000|2022-03-24 23:07:30|367.95|365.05|367.97|365.07|368.01|365.11|367.95|365.05|15
1648163260000|2022-03-24 23:07:40|367.98|365.08|367.99|365.09|368.04|365.14|367.98|365.08|21
1648163270000|2022-03-24 23:07:50|367.98|365.08|367.98|365.08|368|365.1|367.94|365.04|17
1648163280000|2022-03-24 23:08:00|367.97|365.07|367.99|365.09|367.99|365.09|367.91|365.01|15
1648163290000|2022-03-24 23:08:10|367.98|365.08|367.95|365.05|367.99|365.09|367.95|365.05|21
1648163300000|2022-03-24 23:08:20|367.98|365.08|367.94|365.04|367.98|365.08|367.94|365.04|19
1648163310000|2022-03-24 23:08:30|367.96|365.06|367.98|365.08|367.98|365.08|367.94|365.04|11
1648163320000|2022-03-24 23:08:40|367.97|365.07|367.92|365.02|367.97|365.07|367.91|365.01|15
1648163330000|2022-03-24 23:08:50|367.93|365.03|367.95|365.05|367.96|365.06|367.93|365.03|14
1648163340000|2022-03-24 23:09:00|367.96|365.06|367.95|365.05|367.96|365.06|367.93|365.03|7
1648163350000|2022-03-24 23:09:10|367.93|365.03|367.94|365.04|367.95|365.05|367.92|365.02|10
1648163360000|2022-03-24 23:09:20|367.93|365.03|367.88|364.98|367.94|365.04|367.87|364.97|20
1648163370000|2022-03-24 23:09:30|367.89|364.99|367.77|364.87|367.89|364.99|367.74|364.84|20
1648163380000|2022-03-24 23:09:40|367.76|364.86|367.76|364.86|367.82|364.92|367.74|364.84|20
1648163390000|2022-03-24 23:09:50|367.77|364.87|367.75|364.85|367.78|364.88|367.74|364.84|11
1648163400000|2022-03-24 23:10:00|367.73|364.83|367.77|364.87|367.77|364.87|367.72|364.82|22
1648163410000|2022-03-24 23:10:10|367.76|364.86|367.78|364.88|367.79|364.89|367.74|364.84|20
1648163420000|2022-03-24 23:10:20|367.76|364.86|367.71|364.81|367.79|364.89|367.67|364.77|23
1648163430000|2022-03-24 23:10:30|367.75|364.85|367.65|364.75|367.79|364.89|367.63|364.73|26
1648163440000|2022-03-24 23:10:40|367.74|364.84|367.78|364.88|367.78|364.88|367.74|364.84|12
1648163450000|2022-03-24 23:10:50|367.77|364.87|367.51|364.61|367.77|364.87|367.51|364.61|18
1648163460000|2022-03-24 23:11:00|367.52|364.62|367.41|364.51|367.52|364.62|367.36|364.46|21
1648163470000|2022-03-24 23:11:10|367.37|364.47|367.29|364.39|367.37|364.47|367.25|364.35|21
1648163480000|2022-03-24 23:11:20|367.32|364.42|367.33|364.43|367.38|364.48|367.3|364.4|18
1648163490000|2022-03-24 23:11:30|367.32|364.42|367.25|364.35|367.34|364.44|367.24|364.34|21
1648163500000|2022-03-24 23:11:40|367.24|364.34|367.23|364.33|367.27|364.37|367.23|364.33|5
1648163510000|2022-03-24 23:11:50|367.22|364.32|367.22|364.32|367.22|364.32|367.22|364.32|1
1648163520000|2022-03-24 23:12:00|367.23|364.33|367.22|364.32|367.25|364.35|367.2|364.3|9
1648163530000|2022-03-24 23:12:10|367.21|364.31|367.21|364.31|367.31|364.41|367.17|364.27|26
1648163540000|2022-03-24 23:12:20|367.19|364.29|367.14|364.24|367.23|364.33|367.06|364.16|25
1648163550000|2022-03-24 23:12:30|367.09|364.19|367.06|364.16|367.12|364.22|366.99|364.09|20
1648163560000|2022-03-24 23:12:40|367.07|364.17|367.09|364.19|367.09|364.19|367.03|364.13|16
1648163570000|2022-03-24 23:12:50|367.08|364.18|367.09|364.19|367.09|364.19|367.02|364.12|10
1648163580000|2022-03-24 23:13:00|367.07|364.17|367.13|364.23|367.14|364.24|367.06|364.16|21
1648163590000|2022-03-24 23:13:10|367.14|364.24|367.16|364.26|367.18|364.28|367.13|364.23|19
1648163600000|2022-03-24 23:13:20|367.17|364.27|367.17|364.27|367.18|364.28|367.11|364.21|16
1648163610000|2022-03-24 23:13:30|367.16|364.26|367.12|364.22|367.2|364.3|367.12|364.22|22
1648163620000|2022-03-24 23:13:40|367.11|364.21|367.12|364.22|367.18|364.28|367.1|364.2|21
1648163630000|2022-03-24 23:13:50|367.15|364.25|367.16|364.26|367.17|364.27|367.13|364.23|10
1648163640000|2022-03-24 23:14:00|367.18|364.28|367.21|364.31|367.21|364.31|367.16|364.26|5
1648163650000|2022-03-24 23:14:10|367.2|364.3|367.19|364.29|367.24|364.34|367.17|364.27|12
1648163660000|2022-03-24 23:14:20|367.18|364.28|367.2|364.3|367.22|364.32|367.16|364.26|16
1648163670000|2022-03-24 23:14:30|367.21|364.31|367.23|364.33|367.23|364.33|367.19|364.29|19
1648163680000|2022-03-24 23:14:40|367.21|364.31|367.28|364.38|367.28|364.38|367.21|364.31|13
1648163690000|2022-03-24 23:14:50|367.26|364.36|367.24|364.34|367.26|364.36|367.22|364.32|9
1648163700000|2022-03-24 23:15:00|367.26|364.36|367.48|364.58|367.49|364.59|367.24|364.34|13
1648163710000|2022-03-24 23:15:10|367.47|364.57|367.48|364.58|367.5|364.6|367.45|364.55|26
1648163720000|2022-03-24 23:15:20|367.47|364.57|367.3|364.4|367.48|364.58|367.3|364.4|24
1648163730000|2022-03-24 23:15:30|367.29|364.39|367.26|364.36|367.29|364.39|367.26|364.36|7
1648163740000|2022-03-24 23:15:40|367.21|364.31|367.14|364.24|367.21|364.31|367.12|364.22|16
1648163750000|2022-03-24 23:15:50|367.16|364.26|367.13|364.23|367.16|364.26|367.12|364.22|9
1648163760000|2022-03-24 23:16:00|367.11|364.21|367.13|364.23|367.13|364.23|367.11|364.21|6
1648163770000|2022-03-24 23:16:10|367.11|364.21|367.13|364.23|367.13|364.23|367.1|364.2|9
1648163780000|2022-03-24 23:16:20|367.12|364.22|367.11|364.21|367.14|364.24|367.11|364.21|15
1648163790000|2022-03-24 23:16:30|367.09|364.19|367.11|364.21|367.13|364.23|367.09|364.19|18
1648163800000|2022-03-24 23:16:40|367.12|364.22|367.11|364.21|367.13|364.23|367.06|364.16|14
1648163810000|2022-03-24 23:16:50|367.13|364.23|367.1|364.2|367.13|364.23|367.1|364.2|14
1648163820000|2022-03-24 23:17:00|367.11|364.21|367.08|364.18|367.11|364.21|367.06|364.16|9
1648163830000|2022-03-24 23:17:10|367.09|364.19|367.05|364.15|367.1|364.2|366.99|364.09|22
1648163840000|2022-03-24 23:17:20|366.99|364.09|367.05|364.15|367.06|364.16|366.96|364.06|17
1648163850000|2022-03-24 23:17:30|367.03|364.13|366.99|364.09|367.05|364.15|366.96|364.06|22
1648163860000|2022-03-24 23:17:40|366.92|364.02|366.88|363.98|366.92|364.02|366.88|363.98|14
1648163870000|2022-03-24 23:17:50|366.89|363.99|366.55|363.65|366.91|364.01|366.46|363.56|25
1648163880000|2022-03-24 23:18:00|366.56|363.66|366.68|363.78|366.71|363.81|366.56|363.66|12
1648163890000|2022-03-24 23:18:10|366.65|363.75|366.66|363.76|366.7|363.8|366.65|363.75|14
1648163900000|2022-03-24 23:18:20|366.65|363.75|366.48|363.58|366.66|363.76|366.48|363.58|18
1648163910000|2022-03-24 23:18:30|366.44|363.54|366.46|363.56|366.51|363.61|366.44|363.54|15
1648163920000|2022-03-24 23:18:40|366.45|363.55|366.41|363.51|366.45|363.55|366.4|363.5|13
1648163930000|2022-03-24 23:18:50|366.42|363.52|366.39|363.49|366.42|363.52|366.36|363.46|17
1648163940000|2022-03-24 23:19:00|366.38|363.48|366.39|363.49|366.4|363.5|366.38|363.48|6
1648163950000|2022-03-24 23:19:10|366.4|363.5|366.4|363.5|366.43|363.53|366.38|363.48|19
1648163960000|2022-03-24 23:19:20|366.43|363.53|366.41|363.51|366.46|363.56|366.39|363.49|17
1648163970000|2022-03-24 23:19:30|366.4|363.5|366.39|363.49|366.45|363.55|366.38|363.48|25
1648163980000|2022-03-24 23:19:40|366.41|363.51|366.39|363.49|366.41|363.51|366.39|363.49|8
1648163990000|2022-03-24 23:19:50|366.38|363.48|366.27|363.37|366.38|363.48|366.24|363.34|22
1648164000000|2022-03-24 23:20:00|366.24|363.34|366.22|363.32|366.27|363.37|366.22|363.32|13
1648164010000|2022-03-24 23:20:10|366.24|363.34|366.22|363.32|366.26|363.36|366.17|363.27|24
1648164020000|2022-03-24 23:20:20|366.2|363.3|366.21|363.31|366.24|363.34|366.2|363.3|18
1648164030000|2022-03-24 23:20:30|366.16|363.26|366.12|363.22|366.17|363.27|366.09|363.19|20
1648164040000|2022-03-24 23:20:40|366.13|363.23|366.12|363.22|366.15|363.25|366.11|363.21|15
1648164050000|2022-03-24 23:20:50|366.13|363.23|366.1|363.2|366.14|363.24|366.06|363.16|12
1648164060000|2022-03-24 23:21:00|366.09|363.19|366.42|363.52|366.43|363.53|366.08|363.18|21
1648164070000|2022-03-24 23:21:10|366.45|363.55|366.6|363.7|366.65|363.75|366.45|363.55|22
1648164080000|2022-03-24 23:21:20|366.62|363.72|366.75|363.85|366.76|363.86|366.58|363.68|20
1648164090000|2022-03-24 23:21:30|366.74|363.84|366.7|363.8|366.75|363.85|366.7|363.8|16
1648164100000|2022-03-24 23:21:40|366.69|363.79|366.77|363.87|366.8|363.9|366.69|363.79|15
1648164110000|2022-03-24 23:21:50|366.74|363.84|366.76|363.86|366.8|363.9|366.73|363.83|13
1648164120000|2022-03-24 23:22:00|366.75|363.85|366.79|363.89|366.79|363.89|366.74|363.84|15
1648164130000|2022-03-24 23:22:10|366.78|363.88|366.75|363.85|366.78|363.88|366.73|363.83|15
1648164140000|2022-03-24 23:22:20|366.74|363.84|366.7|363.8|366.75|363.85|366.7|363.8|14
1648164150000|2022-03-24 23:22:30|366.71|363.81|366.73|363.83|366.74|363.84|366.68|363.78|22
1648164160000|2022-03-24 23:22:40|366.74|363.84|366.86|363.96|366.9|364|366.72|363.82|24
1648164170000|2022-03-24 23:22:50|366.83|363.93|366.96|364.06|366.97|364.07|366.83|363.93|20
1648164180000|2022-03-24 23:23:00|366.97|364.07|366.98|364.08|367.01|364.11|366.95|364.05|15
1648164190000|2022-03-24 23:23:10|366.99|364.09|366.88|363.98|366.99|364.09|366.86|363.96|11
1648164200000|2022-03-24 23:23:20|366.85|363.95|366.77|363.87|366.88|363.98|366.77|363.87|20
1648164210000|2022-03-24 23:23:30|366.8|363.9|366.73|363.83|366.8|363.9|366.69|363.79|18
1648164220000|2022-03-24 23:23:40|366.74|363.84|366.65|363.75|366.74|363.84|366.63|363.73|15
1648164230000|2022-03-24 23:23:50|366.64|363.74|366.63|363.73|366.69|363.79|366.63|363.73|22
1648164240000|2022-03-24 23:24:00|366.66|363.76|366.64|363.74|366.68|363.78|366.59|363.69|20
1648164250000|2022-03-24 23:24:10|366.65|363.75|366.62|363.72|366.65|363.75|366.62|363.72|9
1648164260000|2022-03-24 23:24:20|366.61|363.71|366.59|363.69|366.63|363.73|366.58|363.68|11
1648164270000|2022-03-24 23:24:30|366.62|363.72|366.63|363.73|366.63|363.73|366.56|363.66|15
1648164280000|2022-03-24 23:24:40|366.61|363.71|366.62|363.72|366.64|363.74|366.57|363.67|18
1648164290000|2022-03-24 23:24:50|366.61|363.71|366.63|363.73|366.67|363.77|366.59|363.69|10
1648164300000|2022-03-24 23:25:00|366.66|363.76|366.74|363.84|366.74|363.84|366.6|363.7|13
1648164310000|2022-03-24 23:25:10|366.75|363.85|366.78|363.88|366.79|363.89|366.75|363.85|8
1648164320000|2022-03-24 23:25:20|366.79|363.89|366.83|363.93|366.83|363.93|366.77|363.87|16
1648164330000|2022-03-24 23:25:30|366.98|364.08|366.94|364.04|366.98|364.08|366.92|364.02|10
1648164340000|2022-03-24 23:25:40|366.95|364.05|366.93|364.03|366.95|364.05|366.93|364.03|7
1648164350000|2022-03-24 23:25:50|366.94|364.04|366.93|364.03|366.94|364.04|366.93|364.03|12
1648164360000|2022-03-24 23:26:00|366.94|364.04|366.92|364.02|366.94|364.04|366.91|364.01|8
1648164370000|2022-03-24 23:26:10|366.93|364.03|367.02|364.12|367.02|364.12|366.92|364.02|10
1648164380000|2022-03-24 23:26:20|367.04|364.14|367.13|364.23|367.14|364.24|367.03|364.13|17
1648164390000|2022-03-24 23:26:30|367.14|364.24|367.09|364.19|367.14|364.24|367.04|364.14|19
1648164400000|2022-03-24 23:26:40|367.08|364.18|367.13|364.23|367.13|364.23|367.08|364.18|8
1648164410000|2022-03-24 23:26:50|367.12|364.22|367.09|364.19|367.12|364.22|367.08|364.18|4
1648164420000|2022-03-24 23:27:00|367.11|364.21|367.1|364.2|367.12|364.22|367.09|364.19|6
1648164430000|2022-03-24 23:27:10|367.09|364.19|367.1|364.2|367.1|364.2|367.09|364.19|2
1648164440000|2022-03-24 23:27:20|367.11|364.21|367.15|364.25|367.16|364.26|367.11|364.21|8
1648164450000|2022-03-24 23:27:30|367.14|364.24|367.15|364.25|367.17|364.27|367.14|364.24|8
1648164460000|2022-03-24 23:27:40|367.16|364.26|367.28|364.38|367.28|364.38|367.16|364.26|9
1648164470000|2022-03-24 23:27:50|367.25|364.35|367.35|364.45|367.37|364.47|367.22|364.32|14
1648164480000|2022-03-24 23:28:00|367.31|364.41|367.31|364.41|367.31|364.41|367.23|364.33|4
1648164490000|2022-03-24 23:28:10|367.33|364.43|367.32|364.42|367.35|364.45|367.31|364.41|15
1648164500000|2022-03-24 23:28:20|367.34|364.44|367.34|364.44|367.35|364.45|367.32|364.42|11
1648164510000|2022-03-24 23:28:30|367.32|364.42|367.32|364.42|367.34|364.44|367.32|364.42|13
1648164530000|2022-03-24 23:28:50|367.34|364.44|367.33|364.43|367.35|364.45|367.32|364.42|7
1648164540000|2022-03-24 23:29:00|367.34|364.44|367.4|364.5|367.42|364.52|367.33|364.43|19
1648164550000|2022-03-24 23:29:10|367.39|364.49|367.31|364.41|367.41|364.51|367.31|364.41|15
1648164560000|2022-03-24 23:29:20|367.33|364.43|367.31|364.41|367.33|364.43|367.3|364.4|17
1648164570000|2022-03-24 23:29:30|367.3|364.4|367.33|364.43|367.33|364.43|367.3|364.4|6
1648164580000|2022-03-24 23:29:40|367.32|364.42|367.31|364.41|367.35|364.45|367.3|364.4|10
1648164590000|2022-03-24 23:29:50|367.32|364.42|367.25|364.35|367.32|364.42|367.21|364.31|12
1648164600000|2022-03-24 23:30:00|367.24|364.34|367.32|364.42|367.34|364.44|367.24|364.34|18
1648164610000|2022-03-24 23:30:10|367.33|364.43|367.31|364.41|367.33|364.43|367.27|364.37|18
1648164620000|2022-03-24 23:30:20|367.3|364.4|367.33|364.43|367.33|364.43|367.3|364.4|9
1648164630000|2022-03-24 23:30:30|367.31|364.41|367.32|364.42|367.33|364.43|367.31|364.41|7
1648164640000|2022-03-24 23:30:40|367.33|364.43|367.33|364.43|367.33|364.43|367.31|364.41|9
1648164650000|2022-03-24 23:30:50|367.34|364.44|367.34|364.44|367.34|364.44|367.34|364.44|1
1648164660000|2022-03-24 23:31:00|367.33|364.43|367.34|364.44|367.34|364.44|367.28|364.38|11
1648164670000|2022-03-24 23:31:10|367.33|364.43|367.44|364.54|367.47|364.57|367.33|364.43|20
1648164680000|2022-03-24 23:31:20|367.45|364.55|367.54|364.64|367.54|364.64|367.44|364.54|18
1648164690000|2022-03-24 23:31:30|367.52|364.62|367.52|364.62|367.54|364.64|367.51|364.61|8
1648164700000|2022-03-24 23:31:40|367.51|364.61|367.52|364.62|367.52|364.62|367.48|364.58|9
1648164710000|2022-03-24 23:31:50|367.51|364.61|367.5|364.6|367.55|364.65|367.47|364.57|22
1648164720000|2022-03-24 23:32:00|367.49|364.59|367.52|364.62|367.54|364.64|367.48|364.58|13
1648164730000|2022-03-24 23:32:10|367.5|364.6|367.52|364.62|367.52|364.62|367.5|364.6|4
1648164740000|2022-03-24 23:32:20|367.51|364.61|367.63|364.73|367.63|364.73|367.51|364.61|16
1648164750000|2022-03-24 23:32:30|367.61|364.71|367.64|364.74|367.66|364.76|367.61|364.71|13
1648164760000|2022-03-24 23:32:40|367.66|364.76|367.67|364.77|367.71|364.81|367.64|364.74|6
1648164770000|2022-03-24 23:32:50|367.65|364.75|367.64|364.74|367.68|364.78|367.64|364.74|12
1648164780000|2022-03-24 23:33:00|367.66|364.76|367.64|364.74|367.66|364.76|367.64|364.74|2
1648164790000|2022-03-24 23:33:10|367.66|364.76|367.79|364.89|367.8|364.9|367.64|364.74|15
1648164800000|2022-03-24 23:33:20|367.8|364.9|367.76|364.86|367.82|364.92|367.74|364.84|14
1648164810000|2022-03-24 23:33:30|367.77|364.87|367.84|364.94|367.88|364.98|367.76|364.86|10
1648164820000|2022-03-24 23:33:40|367.83|364.93|367.86|364.96|367.88|364.98|367.83|364.93|17
1648164830000|2022-03-24 23:33:50|367.85|364.95|367.9|365|367.93|365.03|367.84|364.94|15
1648164840000|2022-03-24 23:34:00|367.91|365.01|367.96|365.06|368.05|365.15|367.9|365|20
1648164850000|2022-03-24 23:34:10|367.93|365.03|368.01|365.11|368.03|365.13|367.93|365.03|19
1648164860000|2022-03-24 23:34:20|367.98|365.08|368|365.1|368|365.1|367.98|365.08|8
1648164870000|2022-03-24 23:34:30|367.98|365.08|367.92|365.02|368|365.1|367.92|365.02|18
1648164880000|2022-03-24 23:34:40|367.96|365.06|367.94|365.04|367.97|365.07|367.92|365.02|13
1648164890000|2022-03-24 23:34:50|367.93|365.03|367.98|365.08|368.03|365.13|367.93|365.03|24
1648164900000|2022-03-24 23:35:00|367.97|365.07|367.96|365.06|367.99|365.09|367.96|365.06|5
1648164910000|2022-03-24 23:35:10|367.94|365.04|367.93|365.03|367.95|365.05|367.92|365.02|12
1648164920000|2022-03-24 23:35:20|367.94|365.04|367.99|365.09|368|365.1|367.93|365.03|11
1648164930000|2022-03-24 23:35:30|368.01|365.11|368.05|365.15|368.07|365.17|367.97|365.07|21
1648164940000|2022-03-24 23:35:40|368.06|365.16|367.91|365.01|368.11|365.21|367.9|365|28
1648164950000|2022-03-24 23:35:50|367.92|365.02|367.91|365.01|367.97|365.07|367.87|364.97|17
1648164960000|2022-03-24 23:36:00|367.92|365.02|367.9|365|367.97|365.07|367.89|364.99|13
1648164970000|2022-03-24 23:36:10|367.92|365.02|368.04|365.14|368.04|365.14|367.89|364.99|20
1648164980000|2022-03-24 23:36:20|368.03|365.13|368.07|365.17|368.08|365.18|368.03|365.13|14
1648164990000|2022-03-24 23:36:30|368.09|365.19|368.12|365.22|368.17|365.27|368.05|365.15|22
1648165000000|2022-03-24 23:36:40|368.16|365.26|368.13|365.23|368.17|365.27|368.12|365.22|20
1648165010000|2022-03-24 23:36:50|368.14|365.24|368.12|365.22|368.14|365.24|368.07|365.17|21
1648165020000|2022-03-24 23:37:00|368.1|365.2|368.15|365.25|368.15|365.25|368.1|365.2|14
1648165030000|2022-03-24 23:37:10|368.1|365.2|368.03|365.13|368.16|365.26|368.03|365.13|12
1648165040000|2022-03-24 23:37:20|368.15|365.25|368.16|365.26|368.17|365.27|368.11|365.21|13
1648165050000|2022-03-24 23:37:30|368.17|365.27|368.15|365.25|368.2|365.3|368.12|365.22|20
1648165060000|2022-03-24 23:37:40|368.16|365.26|368.21|365.31|368.21|365.31|368.15|365.25|16
1648165070000|2022-03-24 23:37:50|368.2|365.3|368.24|365.34|368.24|365.34|368.17|365.27|14
1648165080000|2022-03-24 23:38:00|368.19|365.29|368.25|365.35|368.25|365.35|368.12|365.22|20
1648165090000|2022-03-24 23:38:10|368.21|365.31|368.23|365.33|368.25|365.35|368.19|365.29|17
1648165100000|2022-03-24 23:38:20|368.22|365.32|368.22|365.32|368.23|365.33|368.21|365.31|9
1648165110000|2022-03-24 23:38:30|368.16|365.26|368.22|365.32|368.23|365.33|368.16|365.26|8
1648165120000|2022-03-24 23:38:40|368.2|365.3|368.15|365.25|368.21|365.31|368.14|365.24|12
1648165130000|2022-03-24 23:38:50|368.17|365.27|368.17|365.27|368.22|365.32|368.13|365.23|20
1648165140000|2022-03-24 23:39:00|368.16|365.26|368.16|365.26|368.2|365.3|368.13|365.23|14
1648165150000|2022-03-24 23:39:10|368.18|365.28|368.15|365.25|368.21|365.31|368.14|365.24|13
1648165160000|2022-03-24 23:39:20|368.16|365.26|368.17|365.27|368.17|365.27|368.13|365.23|17
1648165170000|2022-03-24 23:39:30|368.15|365.25|368.11|365.21|368.17|365.27|368.11|365.21|12
1648165180000|2022-03-24 23:39:40|368.14|365.24|368.06|365.16|368.14|365.24|368.03|365.13|18
1648165190000|2022-03-24 23:39:50|368.08|365.18|368.16|365.26|368.16|365.26|368.05|365.15|17
1648165200000|2022-03-24 23:40:00|368.15|365.25|368.15|365.25|368.18|365.28|368.12|365.22|28
1648165210000|2022-03-24 23:40:10|368.16|365.26|367.99|365.09|368.16|365.26|367.99|365.09|19
1648165220000|2022-03-24 23:40:20|367.95|365.05|368.02|365.12|368.07|365.17|367.95|365.05|24
1648165230000|2022-03-24 23:40:30|368.01|365.11|368.08|365.18|368.09|365.19|367.98|365.08|23
1648165240000|2022-03-24 23:40:40|368.09|365.19|368.17|365.27|368.25|365.35|368.09|365.19|13
1648165250000|2022-03-24 23:40:50|368.18|365.28|368.16|365.26|368.24|365.34|368.16|365.26|16
1648165260000|2022-03-24 23:41:00|368.15|365.25|368.18|365.28|368.25|365.35|368.15|365.25|21
1648165270000|2022-03-24 23:41:10|368.24|365.34|368.26|365.36|368.27|365.37|368.24|365.34|10
1648165280000|2022-03-24 23:41:20|368.38|365.48|368.35|365.45|368.38|365.48|368.32|365.42|17
1648165290000|2022-03-24 23:41:30|368.33|365.43|368.18|365.28|368.35|365.45|368.15|365.25|18
1648165300000|2022-03-24 23:41:40|368.19|365.29|368.15|365.25|368.23|365.33|368.15|365.25|14
1648165310000|2022-03-24 23:41:50|368.13|365.23|368.08|365.18|368.14|365.24|368.04|365.14|25
1648165320000|2022-03-24 23:42:00|368.09|365.19|368.12|365.22|368.14|365.24|367.97|365.07|28
1648165330000|2022-03-24 23:42:10|368.06|365.16|368.02|365.12|368.06|365.16|368.02|365.12|8
1648165340000|2022-03-24 23:42:20|368.03|365.13|368.11|365.21|368.16|365.26|367.99|365.09|19
1648165350000|2022-03-24 23:42:30|368.1|365.2|368.1|365.2|368.1|365.2|368.09|365.19|3
1648165360000|2022-03-24 23:42:40|368.11|365.21|368.13|365.23|368.16|365.26|368.11|365.21|7
1648165370000|2022-03-24 23:42:50|368.14|365.24|368.14|365.24|368.15|365.25|368.13|365.23|5
1648165380000|2022-03-24 23:43:00|368.12|365.22|368.08|365.18|368.15|365.25|368.04|365.14|20
1648165390000|2022-03-24 23:43:10|368.06|365.16|368.06|365.16|368.06|365.16|368.06|365.16|1
1648165400000|2022-03-24 23:43:20|368.05|365.15|368.05|365.15|368.06|365.16|367.99|365.09|10
1648165410000|2022-03-24 23:43:30|368.04|365.14|368.02|365.12|368.05|365.15|368|365.1|11
1648165430000|2022-03-24 23:43:50|368.03|365.13|368|365.1|368.03|365.13|367.98|365.08|8
1648165440000|2022-03-24 23:44:00|367.98|365.08|367.97|365.07|368|365.1|367.91|365.01|20
1648165450000|2022-03-24 23:44:10|367.96|365.06|367.94|365.04|367.96|365.06|367.89|364.99|19
1648165460000|2022-03-24 23:44:20|367.95|365.05|367.93|365.03|367.96|365.06|367.91|365.01|16
1648165470000|2022-03-24 23:44:30|367.94|365.04|367.97|365.07|367.98|365.08|367.93|365.03|13
1648165480000|2022-03-24 23:44:40|368.01|365.11|368.04|365.14|368.06|365.16|368.01|365.11|8
1648165490000|2022-03-24 23:44:50|368.03|365.13|368.09|365.19|368.09|365.19|368.03|365.13|11
1648165500000|2022-03-24 23:45:00|368.1|365.2|368.18|365.28|368.19|365.29|368.03|365.13|26
1648165510000|2022-03-24 23:45:10|368.19|365.29|368.21|365.31|368.22|365.32|368.17|365.27|8
1648165520000|2022-03-24 23:45:20|368.23|365.33|368.17|365.27|368.24|365.34|368.16|365.26|17
1648165530000|2022-03-24 23:45:30|368.18|365.28|368.14|365.24|368.2|365.3|368.13|365.23|19
1648165540000|2022-03-24 23:45:40|368.19|365.29|368.18|365.28|368.21|365.31|368.14|365.24|21
1648165550000|2022-03-24 23:45:50|368.2|365.3|368.08|365.18|368.2|365.3|368.08|365.18|18
1648165560000|2022-03-24 23:46:00|368.07|365.17|368.14|365.24|368.18|365.28|368.07|365.17|9
1648165570000|2022-03-24 23:46:10|368.1|365.2|368.11|365.21|368.11|365.21|368.07|365.17|4
1648165580000|2022-03-24 23:46:20|368.1|365.2|368.13|365.23|368.13|365.23|368.06|365.16|12
1648165590000|2022-03-24 23:46:30|368.12|365.22|368.08|365.18|368.14|365.24|368.06|365.16|15
1648165600000|2022-03-24 23:46:40|368.07|365.17|368.08|365.18|368.1|365.2|368.02|365.12|19
1648165610000|2022-03-24 23:46:50|368.1|365.2|368.11|365.21|368.19|365.29|368.06|365.16|15
1648165620000|2022-03-24 23:47:00|368.07|365.17|368.02|365.12|368.15|365.25|367.96|365.06|26
1648165630000|2022-03-24 23:47:10|368.03|365.13|367.94|365.04|368.04|365.14|367.94|365.04|21
1648165640000|2022-03-24 23:47:20|367.96|365.06|367.93|365.03|367.97|365.07|367.85|364.95|33
1648165650000|2022-03-24 23:47:30|367.9|365|367.98|365.08|367.99|365.09|367.88|364.98|24
1648165660000|2022-03-24 23:47:40|368.06|365.16|367.83|364.93|368.13|365.23|367.79|364.89|23
1648165670000|2022-03-24 23:47:50|367.81|364.91|367.85|364.95|367.85|364.95|367.8|364.9|7
1648165680000|2022-03-24 23:48:00|367.82|364.92|367.95|365.05|368.03|365.13|367.82|364.92|24
1648165690000|2022-03-24 23:48:10|367.96|365.06|367.8|364.9|368|365.1|367.8|364.9|18
1648165700000|2022-03-24 23:48:20|367.83|364.93|367.83|364.93|367.86|364.96|367.78|364.88|15
1648165710000|2022-03-24 23:48:30|367.84|364.94|367.89|364.99|367.89|364.99|367.82|364.92|15
1648165720000|2022-03-24 23:48:40|367.82|364.92|367.86|364.96|367.86|364.96|367.82|364.92|8
1648165730000|2022-03-24 23:48:50|367.85|364.95|367.86|364.96|367.86|364.96|367.84|364.94|11
1648165740000|2022-03-24 23:49:00|367.85|364.95|367.84|364.94|367.86|364.96|367.78|364.88|19
1648165750000|2022-03-24 23:49:10|367.86|364.96|367.84|364.94|367.88|364.98|367.83|364.93|14
1648165760000|2022-03-24 23:49:20|367.83|364.93|367.73|364.83|367.83|364.93|367.72|364.82|11
1648165770000|2022-03-24 23:49:30|367.74|364.84|367.62|364.72|367.76|364.86|367.62|364.72|9
1648165780000|2022-03-24 23:49:40|367.61|364.71|367.58|364.68|367.62|364.72|367.57|364.67|12
1648165790000|2022-03-24 23:49:50|367.6|364.7|367.58|364.68|367.61|364.71|367.57|364.67|17
1648165800000|2022-03-24 23:50:00|367.59|364.69|367.52|364.62|367.59|364.69|367.51|364.61|15
1648165810000|2022-03-24 23:50:10|367.53|364.63|367.56|364.66|367.57|364.67|367.53|364.63|9
1648165820000|2022-03-24 23:50:20|367.57|364.67|367.55|364.65|367.57|364.67|367.54|364.64|5
1648165830000|2022-03-24 23:50:30|367.54|364.64|367.54|364.64|367.55|364.65|367.54|364.64|5
1648165840000|2022-03-24 23:50:40|367.53|364.63|367.54|364.64|367.55|364.65|367.53|364.63|11
1648165850000|2022-03-24 23:50:50|367.53|364.63|367.54|364.64|367.55|364.65|367.52|364.62|11
1648165860000|2022-03-24 23:51:00|367.53|364.63|367.42|364.52|367.54|364.64|367.4|364.5|16
1648165870000|2022-03-24 23:51:10|367.4|364.5|367.32|364.42|367.43|364.53|367.24|364.34|28
1648165880000|2022-03-24 23:51:20|367.33|364.43|367.29|364.39|367.33|364.43|367.29|364.39|6
1648165890000|2022-03-24 23:51:30|367.27|364.37|367.22|364.32|367.27|364.37|367.21|364.31|16
1648165900000|2022-03-24 23:51:40|367.21|364.31|367.21|364.31|367.24|364.34|367.2|364.3|10
1648165910000|2022-03-24 23:51:50|367.2|364.3|367.11|364.21|367.21|364.31|367.08|364.18|17
1648165920000|2022-03-24 23:52:00|367.09|364.19|367|364.1|367.1|364.2|366.95|364.05|13
1648165930000|2022-03-24 23:52:10|366.99|364.09|366.75|363.85|367.01|364.11|366.75|363.85|20
1648165940000|2022-03-24 23:52:20|366.74|363.84|366.51|363.61|366.74|363.84|366.47|363.57|21
1648165950000|2022-03-24 23:52:30|366.53|363.63|366.55|363.65|366.6|363.7|366.45|363.55|30
1648165960000|2022-03-24 23:52:40|366.56|363.66|366.62|363.72|366.68|363.78|366.53|363.63|24
1648165970000|2022-03-24 23:52:50|366.58|363.68|366.84|363.94|366.92|364.02|366.58|363.68|16
1648165980000|2022-03-24 23:53:00|366.85|363.95|366.88|363.98|366.88|363.98|366.84|363.94|6
1648165990000|2022-03-24 23:53:10|366.87|363.97|366.98|364.08|366.99|364.09|366.85|363.95|17
1648166000000|2022-03-24 23:53:20|366.94|364.04|366.93|364.03|366.99|364.09|366.91|364.01|14
1648166010000|2022-03-24 23:53:30|366.94|364.04|367|364.1|367.04|364.14|366.93|364.03|20
1648166020000|2022-03-24 23:53:40|367.02|364.12|367.15|364.25|367.19|364.29|367|364.1|19
1648166030000|2022-03-24 23:53:50|367.16|364.26|367.21|364.31|367.25|364.35|367.16|364.26|25
1648166040000|2022-03-24 23:54:00|367.22|364.32|367.37|364.47|367.37|364.47|367.17|364.27|20
1648166050000|2022-03-24 23:54:10|367.36|364.46|367.4|364.5|367.45|364.55|367.35|364.45|23
1648166060000|2022-03-24 23:54:20|367.38|364.48|367.52|364.62|367.52|364.62|367.38|364.48|13
1648166070000|2022-03-24 23:54:30|367.53|364.63|367.56|364.66|367.59|364.69|367.52|364.62|7
1648166080000|2022-03-24 23:54:40|367.57|364.67|367.57|364.67|367.59|364.69|367.51|364.61|18
1648166090000|2022-03-24 23:54:50|367.55|364.65|367.69|364.79|367.73|364.83|367.55|364.65|18
1648166100000|2022-03-24 23:55:00|367.7|364.8|367.74|364.84|367.74|364.84|367.68|364.78|16
1648166110000|2022-03-24 23:55:10|367.72|364.82|367.87|364.97|367.87|364.97|367.69|364.79|26
1648166120000|2022-03-24 23:55:20|367.83|364.93|367.75|364.85|367.83|364.93|367.69|364.79|17
1648166130000|2022-03-24 23:55:30|367.76|364.86|368.14|365.24|368.15|365.25|367.72|364.82|19
1648166140000|2022-03-24 23:55:40|368.08|365.18|367.98|365.08|368.1|365.2|367.93|365.03|17
1648166150000|2022-03-24 23:55:50|367.96|365.06|368.07|365.17|368.22|365.32|367.9|365|29
1648166160000|2022-03-24 23:56:00|368.09|365.19|368.19|365.29|368.19|365.29|368.07|365.17|25
1648166170000|2022-03-24 23:56:10|368.21|365.31|368.12|365.22|368.22|365.32|368.09|365.19|27
1648166180000|2022-03-24 23:56:20|368.15|365.25|368.14|365.24|368.19|365.29|368.11|365.21|12
1648166190000|2022-03-24 23:56:30|368.13|365.23|368.02|365.12|368.16|365.26|368|365.1|19
1648166200000|2022-03-24 23:56:40|368.01|365.11|368.01|365.11|368.05|365.15|367.96|365.06|20
1648166210000|2022-03-24 23:56:50|367.98|365.08|367.96|365.06|367.99|365.09|367.93|365.03|24
1648166220000|2022-03-24 23:57:00|367.97|365.07|367.79|364.89|367.97|365.07|367.77|364.87|18
1648166230000|2022-03-24 23:57:10|367.8|364.9|367.77|364.87|367.8|364.9|367.71|364.81|17
1648166240000|2022-03-24 23:57:20|367.79|364.89|367.77|364.87|367.79|364.89|367.73|364.83|20
1648166250000|2022-03-24 23:57:30|367.8|364.9|367.81|364.91|367.81|364.91|367.76|364.86|18
1648166260000|2022-03-24 23:57:40|367.79|364.89|367.83|364.93|367.83|364.93|367.78|364.88|11
1648166270000|2022-03-24 23:57:50|367.8|364.9|367.83|364.93|367.83|364.93|367.8|364.9|2
1648166280000|2022-03-24 23:58:00|367.82|364.92|367.89|364.99|367.95|365.05|367.82|364.92|18
1648166290000|2022-03-24 23:58:10|367.9|365|367.9|365|367.92|365.02|367.9|365|3
1648166300000|2022-03-24 23:58:20|367.91|365.01|368.02|365.12|368.02|365.12|367.91|365.01|14
1648166310000|2022-03-24 23:58:30|368|365.1|367.78|364.88|368.01|365.11|367.75|364.85|18
1648166320000|2022-03-24 23:58:40|367.79|364.89|367.79|364.89|367.81|364.91|367.78|364.88|6
1648166330000|2022-03-24 23:58:50|367.78|364.88|367.73|364.83|367.78|364.88|367.73|364.83|19
1648166340000|2022-03-24 23:59:00|367.74|364.84|367.76|364.86|367.81|364.91|367.73|364.83|15
1648166350000|2022-03-24 23:59:10|367.75|364.85|367.8|364.9|367.8|364.9|367.75|364.85|8
1648166360000|2022-03-24 23:59:20|367.78|364.88|367.79|364.89|367.82|364.92|367.76|364.86|12
1648166370000|2022-03-24 23:59:30|367.78|364.88|367.79|364.89|367.81|364.91|367.75|364.85|11
1648166380000|2022-03-24 23:59:40|367.78|364.88|367.75|364.85|367.79|364.89|367.75|364.85|12
1648166390000|2022-03-24 23:59:50|367.73|364.83|367.8|364.9|367.8|364.9|367.73|364.83|12
1648166400000|2022-03-25 00:00:00|367.74|364.84|367.74|364.84|367.78|364.88|367.73|364.83|17
1648166410000|2022-03-25 00:00:10|367.76|364.86|367.69|364.79|367.78|364.88|367.69|364.79|11
1648166420000|2022-03-25 00:00:20|367.72|364.82|367.5|364.6|367.72|364.82|367.47|364.57|26
1648166430000|2022-03-25 00:00:30|367.49|364.59|367.49|364.59|367.51|364.61|367.4|364.5|14
1648166440000|2022-03-25 00:00:40|367.5|364.6|367.5|364.6|367.52|364.62|367.5|364.6|5
1648166450000|2022-03-25 00:00:50|367.51|364.61|367.34|364.44|367.51|364.61|367.29|364.39|16
1648166460000|2022-03-25 00:01:00|367.36|364.46|367.46|364.56|367.49|364.59|367.33|364.43|21
1648166470000|2022-03-25 00:01:10|367.49|364.59|367.63|364.73|367.63|364.73|367.47|364.57|23
1648166480000|2022-03-25 00:01:20|367.6|364.7|367.64|364.74|367.65|364.75|367.6|364.7|10
1648166490000|2022-03-25 00:01:30|367.67|364.77|367.87|364.97|367.87|364.97|367.66|364.76|14
1648166500000|2022-03-25 00:01:40|367.85|364.95|367.9|365|367.93|365.03|367.85|364.95|18
1648166510000|2022-03-25 00:01:50|367.95|365.05|367.9|365|367.95|365.05|367.9|365|7
1648166520000|2022-03-25 00:02:00|367.91|365.01|368.09|365.19|368.09|365.19|367.91|365.01|16
1648166530000|2022-03-25 00:02:10|368.1|365.2|368.16|365.26|368.27|365.37|368.1|365.2|25
1648166540000|2022-03-25 00:02:20|368.19|365.29|368.19|365.29|368.24|365.34|368.15|365.25|22
1648166550000|2022-03-25 00:02:30|368.18|365.28|368.2|365.3|368.22|365.32|368.14|365.24|15
1648166560000|2022-03-25 00:02:40|368.18|365.28|368.05|365.15|368.22|365.32|368.05|365.15|29
1648166570000|2022-03-25 00:02:50|368.03|365.13|368.14|365.24|368.16|365.26|368.03|365.13|23
1648166580000|2022-03-25 00:03:00|368.11|365.21|368.04|365.14|368.13|365.23|367.99|365.09|27
1648166590000|2022-03-25 00:03:10|368.07|365.17|368.03|365.13|368.08|365.18|368.01|365.11|25
1648166600000|2022-03-25 00:03:20|368.02|365.12|367.94|365.04|368.14|365.24|367.94|365.04|22
1648166610000|2022-03-25 00:03:30|367.93|365.03|367.98|365.08|367.98|365.08|367.87|364.97|23
1648166620000|2022-03-25 00:03:40|368|365.1|368.53|365.63|368.66|365.76|368|365.1|30
1648166630000|2022-03-25 00:03:50|368.54|365.64|368.63|365.73|368.77|365.87|368.49|365.59|24
1648166640000|2022-03-25 00:04:00|368.61|365.71|369.18|366.28|369.18|366.28|368.6|365.7|29
1648166650000|2022-03-25 00:04:10|369.57|366.67|369.94|367.04|369.94|367.04|369.32|366.42|35
1648166660000|2022-03-25 00:04:20|369.89|366.99|369.94|367.04|370|367.1|369.88|366.98|25
1648166670000|2022-03-25 00:04:30|369.95|367.05|369.9|367|369.99|367.09|369.86|366.96|18
1648166680000|2022-03-25 00:04:40|369.88|366.98|369.15|366.25|369.9|367|369.08|366.18|29
1648166690000|2022-03-25 00:04:50|369.16|366.26|369.08|366.18|369.18|366.28|368.95|366.05|34
1648166700000|2022-03-25 00:05:00|369.07|366.17|369.11|366.21|369.12|366.22|368.99|366.09|22
1648166710000|2022-03-25 00:05:10|369.15|366.25|369.28|366.38|369.32|366.42|369.15|366.25|34
1648166720000|2022-03-25 00:05:20|369.26|366.36|369.28|366.38|369.34|366.44|369.24|366.34|22
1648166730000|2022-03-25 00:05:30|369.29|366.39|369.2|366.3|369.3|366.4|369.2|366.3|20
1648166740000|2022-03-25 00:05:40|369.19|366.29|369.13|366.23|369.2|366.3|369.11|366.21|21
1648166750000|2022-03-25 00:05:50|369.1|366.2|368.69|365.79|369.1|366.2|368.66|365.76|30
1648166760000|2022-03-25 00:06:00|368.7|365.8|368.53|365.63|368.7|365.8|368.52|365.62|27
1648166770000|2022-03-25 00:06:10|368.54|365.64|368.32|365.42|368.56|365.66|368.32|365.42|28
1648166780000|2022-03-25 00:06:20|368.33|365.43|368.45|365.55|368.45|365.55|368.28|365.38|20
1648166790000|2022-03-25 00:06:30|368.44|365.54|368.43|365.53|368.47|365.57|368.43|365.53|17
1648166800000|2022-03-25 00:06:40|368.44|365.54|368.56|365.66|368.59|365.69|368.44|365.54|14
1648166810000|2022-03-25 00:06:50|368.55|365.65|368.51|365.61|368.55|365.65|368.43|365.53|23
1648166820000|2022-03-25 00:07:00|368.52|365.62|368.9|366|368.9|366|368.5|365.6|32
1648166830000|2022-03-25 00:07:10|368.92|366.02|369|366.1|369.03|366.13|368.9|366|21
1648166840000|2022-03-25 00:07:20|368.98|366.08|368.97|366.07|369.01|366.11|368.93|366.03|23
1648166850000|2022-03-25 00:07:30|368.98|366.08|368.8|365.9|368.98|366.08|368.76|365.86|25
1648166860000|2022-03-25 00:07:40|368.78|365.88|368.66|365.76|368.8|365.9|368.61|365.71|23
1648166870000|2022-03-25 00:07:50|368.65|365.75|368.62|365.72|368.65|365.75|368.56|365.66|19
1648166880000|2022-03-25 00:08:00|368.61|365.71|368.65|365.75|368.65|365.75|368.55|365.65|29
1648166890000|2022-03-25 00:08:10|368.64|365.74|368.67|365.77|368.69|365.79|368.64|365.74|13
1648166900000|2022-03-25 00:08:20|368.68|365.78|368.66|365.76|368.7|365.8|368.64|365.74|17
1648166910000|2022-03-25 00:08:30|368.65|365.75|368.46|365.56|368.65|365.75|368.46|365.56|24
1648166920000|2022-03-25 00:08:40|368.43|365.53|368.24|365.34|368.47|365.57|368.23|365.33|25
1648166930000|2022-03-25 00:08:50|368.22|365.32|368.26|365.36|368.3|365.4|368.21|365.31|20
1648166940000|2022-03-25 00:09:00|368.25|365.35|368.16|365.26|368.28|365.38|368.14|365.24|25
1648166950000|2022-03-25 00:09:10|368.18|365.28|368.24|365.34|368.24|365.34|368.16|365.26|16
1648166960000|2022-03-25 00:09:20|368.27|365.37|368.25|365.35|368.27|365.37|368.25|365.35|7
1648166970000|2022-03-25 00:09:30|368.26|365.36|368.13|365.23|368.28|365.38|368.13|365.23|18
1648166980000|2022-03-25 00:09:40|368.11|365.21|368.1|365.2|368.12|365.22|368.03|365.13|25
1648166990000|2022-03-25 00:09:50|368.12|365.22|368.03|365.13|368.12|365.22|368.02|365.12|18
1648167000000|2022-03-25 00:10:00|368.05|365.15|368|365.1|368.05|365.15|368|365.1|8
1648167010000|2022-03-25 00:10:10|367.97|365.07|367.93|365.03|367.99|365.09|367.93|365.03|10
1648167020000|2022-03-25 00:10:20|367.92|365.02|367.72|364.82|367.96|365.06|367.72|364.82|20
1648167030000|2022-03-25 00:10:30|367.71|364.81|367.41|364.51|367.73|364.83|367.39|364.49|26
1648167040000|2022-03-25 00:10:40|367.4|364.5|367.41|364.51|367.45|364.55|367.39|364.49|22
1648167050000|2022-03-25 00:10:50|367.4|364.5|367.44|364.54|367.45|364.55|367.37|364.47|20
1648167060000|2022-03-25 00:11:00|367.45|364.55|367.83|364.93|367.89|364.99|367.45|364.55|35
1648167070000|2022-03-25 00:11:10|367.84|364.94|367.89|364.99|367.89|364.99|367.83|364.93|11
1648167080000|2022-03-25 00:11:20|367.9|365|367.87|364.97|367.93|365.03|367.87|364.97|6
1648167090000|2022-03-25 00:11:30|367.88|364.98|367.88|364.98|367.94|365.04|367.85|364.95|26
1648167100000|2022-03-25 00:11:40|367.89|364.99|367.89|364.99|367.92|365.02|367.87|364.97|21
1648167110000|2022-03-25 00:11:50|367.91|365.01|367.95|365.05|367.95|365.05|367.88|364.98|23
1648167120000|2022-03-25 00:12:00|367.93|365.03|368.04|365.14|368.04|365.14|367.91|365.01|22
1648167130000|2022-03-25 00:12:10|368.05|365.15|368.21|365.31|368.27|365.37|368.05|365.15|17
1648167140000|2022-03-25 00:12:20|368.19|365.29|368.44|365.54|368.47|365.57|368.19|365.29|21
1648167150000|2022-03-25 00:12:30|368.43|365.53|368.36|365.46|368.43|365.53|368.35|365.45|9
1648167160000|2022-03-25 00:12:40|368.35|365.45|368.39|365.49|368.39|365.49|368.34|365.44|8
1648167170000|2022-03-25 00:12:50|368.43|365.53|368.39|365.49|368.44|365.54|368.36|365.46|12
1648167180000|2022-03-25 00:13:00|368.42|365.52|368.37|365.47|368.45|365.55|368.35|365.45|24
1648167190000|2022-03-25 00:13:10|368.35|365.45|368.38|365.48|368.45|365.55|368.35|365.45|19
1648167200000|2022-03-25 00:13:20|368.39|365.49|368.42|365.52|368.44|365.54|368.34|365.44|27
1648167210000|2022-03-25 00:13:30|368.38|365.48|368.4|365.5|368.42|365.52|368.34|365.44|12
1648167220000|2022-03-25 00:13:40|368.41|365.51|368.37|365.47|368.46|365.56|368.36|365.46|8
1648167230000|2022-03-25 00:13:50|368.36|365.46|368.48|365.58|368.48|365.58|368.36|365.46|6
1648167240000|2022-03-25 00:14:00|368.47|365.57|368.39|365.49|368.48|365.58|368.38|365.48|19
1648167250000|2022-03-25 00:14:10|368.36|365.46|368.43|365.53|368.43|365.53|368.33|365.43|20
1648167260000|2022-03-25 00:14:20|368.39|365.49|368.6|365.7|368.6|365.7|368.37|365.47|21
1648167270000|2022-03-25 00:14:30|368.58|365.68|368.62|365.72|368.65|365.75|368.55|365.65|25
1648167280000|2022-03-25 00:14:40|368.64|365.74|368.95|366.05|369.01|366.11|368.64|365.74|24
1648167290000|2022-03-25 00:14:50|368.93|366.03|369.13|366.23|369.19|366.29|368.93|366.03|25
1648167300000|2022-03-25 00:15:00|369.17|366.27|369.07|366.17|369.24|366.34|369.05|366.15|25
1648167310000|2022-03-25 00:15:10|369.19|366.29|369.15|366.25|369.33|366.43|369.15|366.25|27
1648167320000|2022-03-25 00:15:20|369.11|366.21|368.96|366.06|369.13|366.23|368.95|366.05|32
1648167330000|2022-03-25 00:15:30|368.95|366.05|368.76|365.86|368.96|366.06|368.73|365.83|24
1648167340000|2022-03-25 00:15:40|368.75|365.85|368.76|365.86|368.76|365.86|368.74|365.84|16
1648167350000|2022-03-25 00:15:50|368.75|365.85|368.62|365.72|368.76|365.86|368.62|365.72|22
1648167360000|2022-03-25 00:16:00|368.6|365.7|368.6|365.7|368.64|365.74|368.57|365.67|31
1648167370000|2022-03-25 00:16:10|368.61|365.71|368.68|365.78|368.71|365.81|368.61|365.71|15
1648167380000|2022-03-25 00:16:20|368.67|365.77|368.65|365.75|368.7|365.8|368.61|365.71|24
1648167390000|2022-03-25 00:16:30|368.63|365.73|368.49|365.59|368.64|365.74|368.45|365.55|19
1648167400000|2022-03-25 00:16:40|368.48|365.58|368.42|365.52|368.5|365.6|368.4|365.5|22
1648167410000|2022-03-25 00:16:50|368.41|365.51|368.42|365.52|368.42|365.52|368.37|365.47|17
1648167420000|2022-03-25 00:17:00|368.41|365.51|368.44|365.54|368.48|365.58|368.37|365.47|28
1648167430000|2022-03-25 00:17:10|368.43|365.53|368.36|365.46|368.44|365.54|368.29|365.39|14
1648167440000|2022-03-25 00:17:20|368.33|365.43|368.38|365.48|368.4|365.5|368.33|365.43|20
1648167450000|2022-03-25 00:17:30|368.4|365.5|368.35|365.45|368.41|365.51|368.33|365.43|18
1648167460000|2022-03-25 00:17:40|368.34|365.44|368.34|365.44|368.39|365.49|368.28|365.38|20
1648167470000|2022-03-25 00:17:50|368.33|365.43|368.32|365.42|368.34|365.44|368.25|365.35|20
1648167480000|2022-03-25 00:18:00|368.34|365.44|368.44|365.54|368.48|365.58|368.32|365.42|18
1648167490000|2022-03-25 00:18:10|368.46|365.56|368.41|365.51|368.52|365.62|368.31|365.41|22
1648167500000|2022-03-25 00:18:20|368.39|365.49|368.4|365.5|368.42|365.52|368.34|365.44|24
1648167510000|2022-03-25 00:18:30|368.36|365.46|368.26|365.36|368.41|365.51|368.24|365.34|23
1648167520000|2022-03-25 00:18:40|368.27|365.37|368.12|365.22|368.27|365.37|368.1|365.2|27
1648167530000|2022-03-25 00:18:50|368.11|365.21|368.03|365.13|368.17|365.27|368.03|365.13|26
1648167540000|2022-03-25 00:19:00|368.02|365.12|367.82|364.92|368.06|365.16|367.75|364.85|23
1648167550000|2022-03-25 00:19:10|367.8|364.9|367.68|364.78|367.8|364.9|367.51|364.61|29
1648167560000|2022-03-25 00:19:20|367.69|364.79|367.76|364.86|367.76|364.86|367.69|364.79|8
1648167570000|2022-03-25 00:19:30|367.75|364.85|367.71|364.81|367.79|364.89|367.71|364.81|18
1648167580000|2022-03-25 00:19:40|367.75|364.85|367.59|364.69|367.75|364.85|367.58|364.68|27
1648167590000|2022-03-25 00:19:50|367.6|364.7|367.4|364.5|367.62|364.72|367.39|364.49|25
1648167600000|2022-03-25 00:20:00|367.41|364.51|367.4|364.5|367.46|364.56|367.35|364.45|23
1648167610000|2022-03-25 00:20:10|367.39|364.49|367.4|364.5|367.46|364.56|367.39|364.49|19
1648167620000|2022-03-25 00:20:20|367.37|364.47|367.22|364.32|367.4|364.5|367.22|364.32|22
1648167630000|2022-03-25 00:20:30|367.21|364.31|367.21|364.31|367.22|364.32|367.16|364.26|20
1648167640000|2022-03-25 00:20:40|367.18|364.28|366.91|364.01|367.18|364.28|366.91|364.01|24
1648167650000|2022-03-25 00:20:50|366.96|364.06|367.07|364.17|367.12|364.22|366.94|364.04|24
1648167660000|2022-03-25 00:21:00|367.09|364.19|367.19|364.29|367.23|364.33|367.08|364.18|32
1648167670000|2022-03-25 00:21:10|367.22|364.32|367.29|364.39|367.33|364.43|367.22|364.32|24
1648167680000|2022-03-25 00:21:20|367.3|364.4|367.12|364.22|367.3|364.4|367.08|364.18|20
1648167690000|2022-03-25 00:21:30|367.09|364.19|367.27|364.37|367.28|364.38|367.09|364.19|25
1648167700000|2022-03-25 00:21:40|367.28|364.38|367.28|364.38|367.3|364.4|367.22|364.32|20
1648167710000|2022-03-25 00:21:50|367.24|364.34|367.26|364.36|367.3|364.4|367.23|364.33|19
1648167720000|2022-03-25 00:22:00|367.25|364.35|367.24|364.34|367.3|364.4|367.2|364.3|18
1648167730000|2022-03-25 00:22:10|367.25|364.35|367.1|364.2|367.28|364.38|367.08|364.18|17
1648167740000|2022-03-25 00:22:20|367.07|364.17|367.16|364.26|367.17|364.27|367.07|364.17|17
1648167750000|2022-03-25 00:22:30|367.15|364.25|367.14|364.24|367.17|364.27|367.13|364.23|11
1648167760000|2022-03-25 00:22:40|367.17|364.27|367.07|364.17|367.18|364.28|367.06|364.16|25
1648167770000|2022-03-25 00:22:50|367.08|364.18|367.12|364.22|367.13|364.23|367.06|364.16|16
1648167780000|2022-03-25 00:23:00|367.13|364.23|367.1|364.2|367.15|364.25|367.1|364.2|19
1648167790000|2022-03-25 00:23:10|367.12|364.22|367.31|364.41|367.31|364.41|367.12|364.22|17
1648167800000|2022-03-25 00:23:20|367.32|364.42|367.3|364.4|367.32|364.42|367.25|364.35|15
1648167810000|2022-03-25 00:23:30|367.29|364.39|367.11|364.21|367.29|364.39|367.09|364.19|21
1648167820000|2022-03-25 00:23:40|367.1|364.2|367.03|364.13|367.1|364.2|367|364.1|21
1648167830000|2022-03-25 00:23:50|367.02|364.12|367.01|364.11|367.02|364.12|367.01|364.11|10
1648167840000|2022-03-25 00:24:00|367.02|364.12|366.99|364.09|367.05|364.15|366.97|364.07|9
1648167850000|2022-03-25 00:24:10|366.87|363.97|366.78|363.88|366.87|363.97|366.71|363.81|28
1648167860000|2022-03-25 00:24:20|366.77|363.87|366.77|363.87|366.82|363.92|366.71|363.81|27
1648167870000|2022-03-25 00:24:30|366.75|363.85|366.74|363.84|366.81|363.91|366.68|363.78|25
1648167880000|2022-03-25 00:24:40|366.77|363.87|366.78|363.88|366.81|363.91|366.69|363.79|24
1648167890000|2022-03-25 00:24:50|366.74|363.84|366.67|363.77|366.79|363.89|366.67|363.77|14
1648167900000|2022-03-25 00:25:00|366.65|363.75|366.71|363.81|366.75|363.85|366.65|363.75|19
1648167910000|2022-03-25 00:25:10|366.7|363.8|366.92|364.02|366.95|364.05|366.69|363.79|25
1648167920000|2022-03-25 00:25:20|366.93|364.03|366.96|364.06|367.03|364.13|366.92|364.02|24
1648167930000|2022-03-25 00:25:30|366.95|364.05|366.81|363.91|366.99|364.09|366.79|363.89|23
1648167940000|2022-03-25 00:25:40|366.83|363.93|366.87|363.97|366.87|363.97|366.81|363.91|19
1648167950000|2022-03-25 00:25:50|366.86|363.96|366.84|363.94|366.9|364|366.81|363.91|22
1648167960000|2022-03-25 00:26:00|366.86|363.96|366.91|364.01|366.93|364.03|366.84|363.94|14
1648167970000|2022-03-25 00:26:10|366.9|364|366.9|364|366.9|364|366.9|364|1
1648167980000|2022-03-25 00:26:20|366.91|364.01|366.85|363.95|366.91|364.01|366.8|363.9|16
1648167990000|2022-03-25 00:26:30|366.88|363.98|366.82|363.92|366.88|363.98|366.8|363.9|17
1648168000000|2022-03-25 00:26:40|366.83|363.93|366.88|363.98|366.92|364.02|366.82|363.92|27
1648168010000|2022-03-25 00:26:50|366.91|364.01|366.88|363.98|366.95|364.05|366.88|363.98|14
1648168020000|2022-03-25 00:27:00|366.91|364.01|367.08|364.18|367.08|364.18|366.87|363.97|24
1648168030000|2022-03-25 00:27:10|366.97|364.07|367.11|364.21|367.13|364.23|366.97|364.07|15
1648168040000|2022-03-25 00:27:20|367.12|364.22|367.06|364.16|367.15|364.25|367.06|364.16|14
1648168050000|2022-03-25 00:27:30|367.04|364.14|366.99|364.09|367.06|364.16|366.97|364.07|28
1648168060000|2022-03-25 00:27:40|367.04|364.14|367|364.1|367.07|364.17|366.98|364.08|23
1648168070000|2022-03-25 00:27:50|367.03|364.13|367|364.1|367.05|364.15|366.98|364.08|15
1648168080000|2022-03-25 00:28:00|367.01|364.11|367.09|364.19|367.14|364.24|367.01|364.11|18
1648168090000|2022-03-25 00:28:10|367.1|364.2|367.11|364.21|367.11|364.21|367.1|364.2|6
1648168100000|2022-03-25 00:28:20|367.12|364.22|367.2|364.3|367.24|364.34|367.12|364.22|12
1648168110000|2022-03-25 00:28:30|367.18|364.28|367.24|364.34|367.3|364.4|367.18|364.28|19
1648168120000|2022-03-25 00:28:40|367.25|364.35|367.32|364.42|367.32|364.42|367.21|364.31|15
1648168130000|2022-03-25 00:28:50|367.3|364.4|367.3|364.4|367.31|364.41|367.21|364.31|22
1648168140000|2022-03-25 00:29:00|367.31|364.41|367.62|364.72|367.67|364.77|367.29|364.39|18
1648168150000|2022-03-25 00:29:10|367.63|364.73|367.88|364.98|367.88|364.98|367.63|364.73|18
1648168160000|2022-03-25 00:29:20|367.93|365.03|368.03|365.13|368.05|365.15|367.9|365|12
1648168170000|2022-03-25 00:29:30|368.04|365.14|368.16|365.26|368.2|365.3|367.93|365.03|22
1648168180000|2022-03-25 00:29:40|368.15|365.25|368.15|365.25|368.21|365.31|368.14|365.24|20
1648168190000|2022-03-25 00:29:50|368.11|365.21|367.6|364.7|368.11|365.21|367.6|364.7|33
1648168200000|2022-03-25 00:30:00|367.63|364.73|367.52|364.62|367.63|364.73|367.49|364.59|19
1648168210000|2022-03-25 00:30:10|367.55|364.65|367.66|364.76|367.69|364.79|367.51|364.61|20
1648168220000|2022-03-25 00:30:20|367.67|364.77|367.71|364.81|367.71|364.81|367.66|364.76|12
1648168230000|2022-03-25 00:30:30|367.7|364.8|367.68|364.78|367.71|364.81|367.63|364.73|21
1648168240000|2022-03-25 00:30:40|367.69|364.79|367.77|364.87|367.81|364.91|367.65|364.75|19
1648168250000|2022-03-25 00:30:50|367.78|364.88|367.88|364.98|367.88|364.98|367.74|364.84|27
1648168260000|2022-03-25 00:31:00|367.85|364.95|367.89|364.99|367.94|365.04|367.82|364.92|17
1648168270000|2022-03-25 00:31:10|367.86|364.96|368.03|365.13|368.11|365.21|367.86|364.96|18
1648168280000|2022-03-25 00:31:20|368.02|365.12|368.04|365.14|368.07|365.17|368.02|365.12|17
1648168290000|2022-03-25 00:31:30|368.06|365.16|367.97|365.07|368.06|365.16|367.91|365.01|17
1648168300000|2022-03-25 00:31:40|367.94|365.04|367.87|364.97|367.96|365.06|367.82|364.92|19
1648168310000|2022-03-25 00:31:50|367.82|364.92|367.79|364.89|367.84|364.94|367.78|364.88|22
1648168320000|2022-03-25 00:32:00|367.8|364.9|367.78|364.88|367.82|364.92|367.78|364.88|8
1648168330000|2022-03-25 00:32:10|367.79|364.89|367.43|364.53|367.79|364.89|367.32|364.42|13
1648168340000|2022-03-25 00:32:20|367.45|364.55|367.33|364.43|367.66|364.76|367.27|364.37|28
1648168350000|2022-03-25 00:32:30|367.32|364.42|367.28|364.38|367.39|364.49|367.27|364.37|19
1648168360000|2022-03-25 00:32:40|367.29|364.39|367.22|364.32|367.31|364.41|367.19|364.29|20
1648168370000|2022-03-25 00:32:50|367.23|364.33|367.3|364.4|367.3|364.4|367.08|364.18|33
1648168380000|2022-03-25 00:33:00|367.27|364.37|367.27|364.37|367.3|364.4|367.25|364.35|10
1648168390000|2022-03-25 00:33:10|367.26|364.36|367.23|364.33|367.26|364.36|367.21|364.31|8
1648168400000|2022-03-25 00:33:20|367.24|364.34|367.3|364.4|367.32|364.42|367.22|364.32|8
1648168410000|2022-03-25 00:33:30|367.32|364.42|367.33|364.43|367.33|364.43|367.32|364.42|2
1648168420000|2022-03-25 00:33:40|367.3|364.4|367.36|364.46|367.36|364.46|367.3|364.4|4
1648168430000|2022-03-25 00:33:50|367.38|364.48|367.28|364.38|367.38|364.48|367.22|364.32|16
1648168440000|2022-03-25 00:34:00|367.27|364.37|367.21|364.31|367.28|364.38|367.21|364.31|9
1648168450000|2022-03-25 00:34:10|367.2|364.3|367.16|364.26|367.21|364.31|367.15|364.25|20
1648168460000|2022-03-25 00:34:20|367.12|364.22|367.1|364.2|367.12|364.22|367.08|364.18|12
1648168470000|2022-03-25 00:34:30|367.08|364.18|367.12|364.22|367.12|364.22|367.08|364.18|13
1648168480000|2022-03-25 00:34:40|367.1|364.2|367.1|364.2|367.1|364.2|367.07|364.17|9
1648168490000|2022-03-25 00:34:50|367.11|364.21|367.17|364.27|367.24|364.34|367.11|364.21|26
1648168500000|2022-03-25 00:35:00|367.16|364.26|367.12|364.22|367.22|364.32|367.11|364.21|23
1648168510000|2022-03-25 00:35:10|367.11|364.21|367.09|364.19|367.14|364.24|367.09|364.19|17
1648168520000|2022-03-25 00:35:20|367.1|364.2|367.08|364.18|367.14|364.24|367.07|364.17|10
1648168530000|2022-03-25 00:35:30|367.07|364.17|367.09|364.19|367.13|364.23|367.07|364.17|9
1648168540000|2022-03-25 00:35:40|367.08|364.18|367.08|364.18|367.13|364.23|367.03|364.13|13
1648168550000|2022-03-25 00:35:50|367.11|364.21|367.07|364.17|367.11|364.21|367.05|364.15|10
1648168560000|2022-03-25 00:36:00|367.08|364.18|367|364.1|367.1|364.2|366.96|364.06|22
1648168570000|2022-03-25 00:36:10|366.99|364.09|366.97|364.07|366.99|364.09|366.97|364.07|7
1648168580000|2022-03-25 00:36:20|366.98|364.08|366.85|363.95|366.98|364.08|366.81|363.91|18
1648168590000|2022-03-25 00:36:30|366.84|363.94|366.84|363.94|366.9|364|366.8|363.9|22
1648168600000|2022-03-25 00:36:40|366.85|363.95|366.96|364.06|366.96|364.06|366.85|363.95|12
1648168610000|2022-03-25 00:36:50|366.94|364.04|366.92|364.02|366.99|364.09|366.92|364.02|13
1648168620000|2022-03-25 00:37:00|366.97|364.07|366.91|364.01|366.99|364.09|366.86|363.96|19
1648168630000|2022-03-25 00:37:10|366.92|364.02|366.97|364.07|366.97|364.07|366.87|363.97|11
1648168640000|2022-03-25 00:37:20|366.96|364.06|366.93|364.03|366.97|364.07|366.89|363.99|15
1648168650000|2022-03-25 00:37:30|366.92|364.02|366.93|364.03|366.95|364.05|366.87|363.97|17
1648168660000|2022-03-25 00:37:40|366.94|364.04|366.97|364.07|367|364.1|366.92|364.02|12
1648168670000|2022-03-25 00:37:50|366.99|364.09|366.92|364.02|366.99|364.09|366.88|363.98|23
1648168680000|2022-03-25 00:38:00|366.91|364.01|366.97|364.07|367|364.1|366.91|364.01|21
1648168690000|2022-03-25 00:38:10|366.94|364.04|366.96|364.06|367|364.1|366.93|364.03|17
1648168700000|2022-03-25 00:38:20|366.95|364.05|366.95|364.05|366.96|364.06|366.95|364.05|3
1648168710000|2022-03-25 00:38:30|366.94|364.04|366.94|364.04|366.99|364.09|366.86|363.96|18
1648168720000|2022-03-25 00:38:40|366.96|364.06|367.09|364.19|367.11|364.21|366.94|364.04|20
1648168730000|2022-03-25 00:38:50|367.03|364.13|367.19|364.29|367.2|364.3|367.02|364.12|25
1648168740000|2022-03-25 00:39:00|367.2|364.3|367.15|364.25|367.22|364.32|367.06|364.16|25
1648168750000|2022-03-25 00:39:10|367.16|364.26|367.37|364.47|367.37|364.47|367.1|364.2|25
1648168760000|2022-03-25 00:39:20|367.39|364.49|368.07|365.17|368.09|365.19|367.39|364.49|14
1648168770000|2022-03-25 00:39:30|368.08|365.18|367.99|365.09|368.12|365.22|367.98|365.08|20
1648168780000|2022-03-25 00:39:40|368.01|365.11|367.91|365.01|368.12|365.22|367.91|365.01|16
1648168790000|2022-03-25 00:39:50|368.09|365.19|368.07|365.17|368.21|365.31|367.92|365.02|32
1648168800000|2022-03-25 00:40:00|368.03|365.13|368.21|365.31|368.21|365.31|367.95|365.05|22
1648168810000|2022-03-25 00:40:10|368.05|365.15|368.3|365.4|368.3|365.4|367.98|365.08|20
1648168820000|2022-03-25 00:40:20|368.31|365.41|368.3|365.4|368.35|365.45|368.28|365.38|10
1648168830000|2022-03-25 00:40:30|368.31|365.41|368.46|365.56|368.54|365.64|368.29|365.39|23
1648168840000|2022-03-25 00:40:40|368.47|365.57|368.48|365.58|368.5|365.6|368.41|365.51|22
1648168850000|2022-03-25 00:40:50|368.47|365.57|368.4|365.5|368.51|365.61|368.4|365.5|19
1648168860000|2022-03-25 00:41:00|368.42|365.52|368.42|365.52|368.49|365.59|368.4|365.5|15
1648168870000|2022-03-25 00:41:10|368.39|365.49|368.44|365.54|368.44|365.54|368.36|365.46|18
1648168880000|2022-03-25 00:41:20|368.45|365.55|368.43|365.53|368.53|365.63|368.38|365.48|25
1648168890000|2022-03-25 00:41:30|368.42|365.52|368.47|365.57|368.47|365.57|368.38|365.48|5
1648168900000|2022-03-25 00:41:40|368.45|365.55|368.45|365.55|368.45|365.55|368.45|365.55|1
1648168910000|2022-03-25 00:41:50|368.42|365.52|368.44|365.54|368.45|365.55|368.4|365.5|12
1648168920000|2022-03-25 00:42:00|368.42|365.52|368.46|365.56|368.46|365.56|368.4|365.5|19
1648168930000|2022-03-25 00:42:10|368.49|365.59|368.46|365.56|368.52|365.62|368.44|365.54|12
1648168940000|2022-03-25 00:42:20|368.45|365.55|368.81|365.91|368.82|365.92|368.45|365.55|22
1648168950000|2022-03-25 00:42:30|368.82|365.92|368.76|365.86|368.83|365.93|368.73|365.83|8
1648168960000|2022-03-25 00:42:40|368.77|365.87|368.85|365.95|368.96|366.06|368.77|365.87|11
1648168970000|2022-03-25 00:42:50|368.83|365.93|368.84|365.94|368.96|366.06|368.83|365.93|20
1648168980000|2022-03-25 00:43:00|368.85|365.95|368.91|366.01|368.94|366.04|368.77|365.87|20
1648168990000|2022-03-25 00:43:10|368.86|365.96|368.85|365.95|368.94|366.04|368.83|365.93|22
1648169000000|2022-03-25 00:43:20|368.89|365.99|368.91|366.01|368.94|366.04|368.81|365.91|21
1648169010000|2022-03-25 00:43:30|368.92|366.02|368.92|366.02|368.95|366.05|368.91|366.01|7
1648169020000|2022-03-25 00:43:40|368.93|366.03|369.13|366.23|369.13|366.23|368.92|366.02|12
1648169030000|2022-03-25 00:43:50|369.04|366.14|369.04|366.14|369.18|366.28|369.04|366.14|15
1648169040000|2022-03-25 00:44:00|369.09|366.19|369.04|366.14|369.18|366.28|369.04|366.14|13
1648169050000|2022-03-25 00:44:10|369.07|366.17|369.07|366.17|369.07|366.17|369.07|366.17|1
1648169060000|2022-03-25 00:44:20|369.05|366.15|369.03|366.13|369.11|366.21|369.03|366.13|12
1648169070000|2022-03-25 00:44:30|369.06|366.16|369.4|366.5|369.4|366.5|369.06|366.16|4
1648169080000|2022-03-25 00:44:40|369.41|366.51|369.41|366.51|369.42|366.52|369.41|366.51|5
1648169090000|2022-03-25 00:44:50|369.42|366.52|369.63|366.73|369.72|366.82|369.33|366.43|18
1648169100000|2022-03-25 00:45:00|369.61|366.71|369.52|366.62|369.63|366.73|369.5|366.6|21
1648169110000|2022-03-25 00:45:10|369.5|366.6|369.51|366.61|369.6|366.7|369.48|366.58|21
1648169120000|2022-03-25 00:45:20|369.5|366.6|369.58|366.68|369.63|366.73|369.5|366.6|22
1648169130000|2022-03-25 00:45:30|369.57|366.67|369.68|366.78|369.69|366.79|369.57|366.67|12
1648169140000|2022-03-25 00:45:40|369.67|366.77|369.72|366.82|369.74|366.84|369.67|366.77|10
1648169150000|2022-03-25 00:45:50|369.73|366.83|369.69|366.79|369.8|366.9|369.69|366.79|19
1648169160000|2022-03-25 00:46:00|369.66|366.76|369.7|366.8|369.73|366.83|369.65|366.75|23
1648169170000|2022-03-25 00:46:10|369.71|366.81|369.79|366.89|369.84|366.94|369.71|366.81|24
1648169180000|2022-03-25 00:46:20|369.8|366.9|369.83|366.93|369.9|367|369.79|366.89|24
1648169190000|2022-03-25 00:46:30|369.85|366.95|369.88|366.98|369.95|367.05|369.81|366.91|9
1648169200000|2022-03-25 00:46:40|369.85|366.95|369.86|366.96|369.86|366.96|369.85|366.95|4
1648169210000|2022-03-25 00:46:50|369.88|366.98|369.95|367.05|369.95|367.05|369.85|366.95|16
1648169220000|2022-03-25 00:47:00|369.94|367.04|369.94|367.04|369.97|367.07|369.89|366.99|22
1648169230000|2022-03-25 00:47:10|369.89|366.99|369.86|366.96|369.96|367.06|369.83|366.93|28
1648169240000|2022-03-25 00:47:20|369.81|366.91|369.77|366.87|369.89|366.99|369.73|366.83|26
1648169250000|2022-03-25 00:47:30|369.79|366.89|369.83|366.93|369.85|366.95|369.75|366.85|29
1648169260000|2022-03-25 00:47:40|369.81|366.91|369.84|366.94|369.86|366.96|369.8|366.9|7
1648169270000|2022-03-25 00:47:50|369.85|366.95|370.2|367.3|370.2|367.3|369.84|366.94|12
1648169280000|2022-03-25 00:48:00|370.15|367.25|370.34|367.44|370.36|367.46|370.15|367.25|16
1648169290000|2022-03-25 00:48:10|370.31|367.41|370.34|367.44|370.36|367.46|370.29|367.39|22
1648169300000|2022-03-25 00:48:20|370.35|367.45|370.34|367.44|370.35|367.45|370.33|367.43|7
1648169310000|2022-03-25 00:48:30|370.33|367.43|370.31|367.41|370.36|367.46|370.28|367.38|13
1648169320000|2022-03-25 00:48:40|370.32|367.42|370.32|367.42|370.37|367.47|370.3|367.4|20
1648169330000|2022-03-25 00:48:50|370.25|367.35|370.27|367.37|370.35|367.45|370.21|367.31|22
1648169340000|2022-03-25 00:49:00|370.29|367.39|370.34|367.44|370.34|367.44|370.27|367.37|15
1648169350000|2022-03-25 00:49:10|370.33|367.43|370.35|367.45|370.37|367.47|370.3|367.4|18
1648169360000|2022-03-25 00:49:20|370.36|367.46|370.55|367.65|370.57|367.67|370.36|367.46|13
1648169370000|2022-03-25 00:49:30|370.54|367.64|370.72|367.82|370.73|367.83|370.54|367.64|22
1648169380000|2022-03-25 00:49:40|370.73|367.83|370.7|367.8|370.77|367.87|370.7|367.8|23
1648169390000|2022-03-25 00:49:50|370.71|367.81|370.68|367.78|370.72|367.82|370.65|367.75|25
1648169400000|2022-03-25 00:50:00|370.69|367.79|370.83|367.93|370.85|367.95|370.67|367.77|23
1648169410000|2022-03-25 00:50:10|370.84|367.94|371.17|368.27|371.17|368.27|370.84|367.94|26
1648169420000|2022-03-25 00:50:20|371.15|368.25|370.91|368.01|371.18|368.28|370.91|368.01|13
1648169430000|2022-03-25 00:50:30|370.92|368.02|370.59|367.69|370.92|368.02|370.53|367.63|32
1648169440000|2022-03-25 00:50:40|370.6|367.7|370.71|367.81|370.75|367.85|370.6|367.7|17
1648169450000|2022-03-25 00:50:50|370.69|367.79|370.9|368|370.9|368|370.64|367.74|21
1648169460000|2022-03-25 00:51:00|370.91|368.01|370.95|368.05|370.97|368.07|370.9|368|14
1648169470000|2022-03-25 00:51:10|370.96|368.06|370.84|367.94|371.04|368.14|370.79|367.89|27
1648169480000|2022-03-25 00:51:20|370.83|367.93|370.73|367.83|370.84|367.94|370.69|367.79|22
1648169490000|2022-03-25 00:51:30|370.74|367.84|370.48|367.58|370.74|367.84|370.46|367.56|22
1648169500000|2022-03-25 00:51:40|370.47|367.57|370.23|367.33|370.47|367.57|370.22|367.32|17
1648169510000|2022-03-25 00:51:50|370.25|367.35|370.18|367.28|370.25|367.35|370.16|367.26|17
1648169520000|2022-03-25 00:52:00|370.19|367.29|370.18|367.28|370.19|367.29|370.18|367.28|2
1648169530000|2022-03-25 00:52:10|370.17|367.27|370.18|367.28|370.19|367.29|370.16|367.26|10
1648169540000|2022-03-25 00:52:20|370.17|367.27|370.16|367.26|370.18|367.28|370.16|367.26|5
1648169550000|2022-03-25 00:52:30|370.15|367.25|369.87|366.97|370.15|367.25|369.87|366.97|20
1648169560000|2022-03-25 00:52:40|369.86|366.96|369.69|366.79|369.86|366.96|369.65|366.75|32
1648169570000|2022-03-25 00:52:50|369.73|366.83|369.88|366.98|369.89|366.99|369.69|366.79|27
1648169580000|2022-03-25 00:53:00|369.87|366.97|369.88|366.98|369.89|366.99|369.84|366.94|19
1648169590000|2022-03-25 00:53:10|369.89|366.99|369.95|367.05|370|367.1|369.89|366.99|13
1648169600000|2022-03-25 00:53:20|369.94|367.04|369.79|366.89|369.94|367.04|369.77|366.87|14
1648169610000|2022-03-25 00:53:30|369.84|366.94|369.67|366.77|369.84|366.94|369.65|366.75|19
1648169620000|2022-03-25 00:53:40|369.68|366.78|369.74|366.84|369.78|366.88|369.67|366.77|22
1648169630000|2022-03-25 00:53:50|369.72|366.82|369.76|366.86|369.78|366.88|369.7|366.8|17
1648169640000|2022-03-25 00:54:00|369.74|366.84|369.73|366.83|369.8|366.9|369.68|366.78|23
1648169650000|2022-03-25 00:54:10|369.77|366.87|369.72|366.82|369.78|366.88|369.72|366.82|23
1648169660000|2022-03-25 00:54:20|369.71|366.81|369.3|366.4|369.71|366.81|369.3|366.4|27
1648169670000|2022-03-25 00:54:30|369.31|366.41|369.1|366.2|369.32|366.42|369.09|366.19|24
1648169680000|2022-03-25 00:54:40|369.12|366.22|369.28|366.38|369.35|366.45|369.06|366.16|22
1648169690000|2022-03-25 00:54:50|369.31|366.41|369.5|366.6|369.5|366.6|369.25|366.35|26
1648169700000|2022-03-25 00:55:00|369.51|366.61|369.8|366.9|369.8|366.9|369.49|366.59|26
1648169710000|2022-03-25 00:55:10|369.81|366.91|369.98|367.08|370|367.1|369.81|366.91|13
1648169720000|2022-03-25 00:55:20|369.95|367.05|369.98|367.08|369.98|367.08|369.95|367.05|2
1648169730000|2022-03-25 00:55:30|369.99|367.09|370.04|367.14|370.1|367.2|369.99|367.09|15
1648169740000|2022-03-25 00:55:40|370.08|367.18|370.08|367.18|370.1|367.2|370.04|367.14|24
1648169750000|2022-03-25 00:55:50|370.07|367.17|369.86|366.96|370.1|367.2|369.86|366.96|25
1648169760000|2022-03-25 00:56:00|369.85|366.95|369.55|366.65|369.86|366.96|369.51|366.61|27
1648169770000|2022-03-25 00:56:10|369.54|366.64|369.58|366.68|369.65|366.75|369.54|366.64|17
1648169780000|2022-03-25 00:56:20|369.59|366.69|369.32|366.42|369.63|366.73|369.3|366.4|15
1648169790000|2022-03-25 00:56:30|369.33|366.43|369.55|366.65|369.55|366.65|369.27|366.37|18
1648169800000|2022-03-25 00:56:40|369.54|366.64|369.44|366.54|369.57|366.67|369.44|366.54|28
1648169810000|2022-03-25 00:56:50|369.45|366.55|369.46|366.56|369.48|366.58|369.32|366.42|25
1648169820000|2022-03-25 00:57:00|369.47|366.57|369.48|366.58|369.54|366.64|369.41|366.51|22
1648169830000|2022-03-25 00:57:10|369.49|366.59|369.35|366.45|369.51|366.61|369.35|366.45|13
1648169840000|2022-03-25 00:57:20|369.33|366.43|369.02|366.12|369.33|366.43|369.02|366.12|21
1648169850000|2022-03-25 00:57:30|369|366.1|368.82|365.92|369|366.1|368.6|365.7|29
1648169860000|2022-03-25 00:57:40|368.83|365.93|368.78|365.88|368.96|366.06|368.77|365.87|31
1648169870000|2022-03-25 00:57:50|368.77|365.87|368.87|365.97|368.87|365.97|368.77|365.87|15
1648169880000|2022-03-25 00:58:00|368.86|365.96|368.84|365.94|368.9|366|368.82|365.92|26
1648169890000|2022-03-25 00:58:10|368.83|365.93|368.91|366.01|368.91|366.01|368.82|365.92|14
1648169900000|2022-03-25 00:58:20|368.92|366.02|368.9|366|368.92|366.02|368.84|365.94|15
1648169910000|2022-03-25 00:58:30|368.86|365.96|368.93|366.03|368.93|366.03|368.8|365.9|18
1648169920000|2022-03-25 00:58:40|368.94|366.04|368.93|366.03|368.94|366.04|368.85|365.95|24
1648169930000|2022-03-25 00:58:50|368.98|366.08|368.94|366.04|368.98|366.08|368.93|366.03|8
1648169940000|2022-03-25 00:59:00|368.95|366.05|368.95|366.05|368.99|366.09|368.92|366.02|13
1648169950000|2022-03-25 00:59:10|368.96|366.06|368.77|365.87|368.97|366.07|368.75|365.85|17
1648169960000|2022-03-25 00:59:20|368.78|365.88|368.78|365.88|368.78|365.88|368.77|365.87|5
1648169970000|2022-03-25 00:59:30|368.77|365.87|368.75|365.85|368.77|365.87|368.75|365.85|5
1648169980000|2022-03-25 00:59:40|368.76|365.86|368.74|365.84|368.76|365.86|368.72|365.82|5
1648169990000|2022-03-25 00:59:50|368.73|365.83|368.62|365.72|368.73|365.83|368.59|365.69|13
1648170000000|2022-03-25 01:00:00|368.61|365.71|368.53|365.63|368.62|365.72|368.52|365.62|18
1648170010000|2022-03-25 01:00:10|368.54|365.64|368.71|365.81|368.71|365.81|368.52|365.62|12
1648170020000|2022-03-25 01:00:20|368.7|365.8|368.7|365.8|368.7|365.8|368.7|365.8|1
1648170030000|2022-03-25 01:00:30|368.72|365.82|368.78|365.88|368.78|365.88|368.7|365.8|7
1648170040000|2022-03-25 01:00:40|368.75|365.85|368.76|365.86|368.78|365.88|368.74|365.84|11
1648170050000|2022-03-25 01:00:50|368.75|365.85|368.72|365.82|368.76|365.86|368.72|365.82|3
1648170060000|2022-03-25 01:01:00|368.77|365.87|368.72|365.82|368.77|365.87|368.72|365.82|2
1648170070000|2022-03-25 01:01:10|368.73|365.83|368.73|365.83|368.73|365.83|368.7|365.8|4
1648170080000|2022-03-25 01:01:20|368.65|365.75|368.57|365.67|368.66|365.76|368.56|365.66|18
1648170090000|2022-03-25 01:01:30|368.61|365.71|368.43|365.53|368.61|365.71|368.43|365.53|19
1648170100000|2022-03-25 01:01:40|368.41|365.51|368.4|365.5|368.43|365.53|368.36|365.46|13
1648170110000|2022-03-25 01:01:50|368.38|365.48|368.19|365.29|368.39|365.49|368.19|365.29|10
1648170120000|2022-03-25 01:02:00|368.2|365.3|368.31|365.41|368.31|365.41|368.1|365.2|24
1648170130000|2022-03-25 01:02:10|368.3|365.4|368.06|365.16|368.3|365.4|368.06|365.16|21
1648170140000|2022-03-25 01:02:20|368.07|365.17|368.07|365.17|368.13|365.23|368.06|365.16|23
1648170150000|2022-03-25 01:02:30|368.08|365.18|368.15|365.25|368.19|365.29|368.07|365.17|17
1648170160000|2022-03-25 01:02:40|368.11|365.21|368.14|365.24|368.16|365.26|368.11|365.21|15
1648170170000|2022-03-25 01:02:50|368.13|365.23|368.14|365.24|368.16|365.26|368.12|365.22|15
1648170180000|2022-03-25 01:03:00|368.17|365.27|368.27|365.37|368.27|365.37|368.15|365.25|15
1648170190000|2022-03-25 01:03:10|368.28|365.38|368.41|365.51|368.41|365.51|368.28|365.38|10
1648170200000|2022-03-25 01:03:20|368.42|365.52|368.53|365.63|368.53|365.63|368.42|365.52|12
1648170210000|2022-03-25 01:03:30|368.54|365.64|368.55|365.65|368.57|365.67|368.53|365.63|12
1648170220000|2022-03-25 01:03:40|368.56|365.66|368.47|365.57|368.57|365.67|368.47|365.57|7
1648170230000|2022-03-25 01:03:50|368.44|365.54|368.41|365.51|368.45|365.55|368.38|365.48|21
1648170240000|2022-03-25 01:04:00|368.42|365.52|368.45|365.55|368.5|365.6|368.39|365.49|15
1648170250000|2022-03-25 01:04:10|368.43|365.53|368.52|365.62|368.54|365.64|368.41|365.51|19
1648170260000|2022-03-25 01:04:20|368.51|365.61|368.51|365.61|368.51|365.61|368.44|365.54|17
1648170270000|2022-03-25 01:04:30|368.49|365.59|368.54|365.64|368.54|365.64|368.41|365.51|18
1648170280000|2022-03-25 01:04:40|368.55|365.65|368.58|365.68|368.58|365.68|368.55|365.65|6
1648170290000|2022-03-25 01:04:50|368.59|365.69|368.52|365.62|368.59|365.69|368.52|365.62|11
1648170300000|2022-03-25 01:05:00|368.53|365.63|368.63|365.73|368.63|365.73|368.48|365.58|25
1648170310000|2022-03-25 01:05:10|368.61|365.71|368.62|365.72|368.65|365.75|368.57|365.67|21
1648170320000|2022-03-25 01:05:20|368.63|365.73|368.6|365.7|368.67|365.77|368.6|365.7|16
1648170330000|2022-03-25 01:05:30|368.61|365.71|368.72|365.82|368.77|365.87|368.61|365.71|20
1648170340000|2022-03-25 01:05:40|368.71|365.81|368.65|365.75|368.71|365.81|368.63|365.73|8
1648170350000|2022-03-25 01:05:50|368.66|365.76|368.75|365.85|368.78|365.88|368.62|365.72|22
1648170360000|2022-03-25 01:06:00|368.73|365.83|368.83|365.93|368.83|365.93|368.71|365.81|21
1648170370000|2022-03-25 01:06:10|368.79|365.89|368.9|366|368.9|366|368.78|365.88|25
1648170380000|2022-03-25 01:06:20|368.91|366.01|368.87|365.97|368.93|366.03|368.87|365.97|18
1648170390000|2022-03-25 01:06:30|368.88|365.98|368.99|366.09|368.99|366.09|368.88|365.98|11
1648170400000|2022-03-25 01:06:40|368.89|365.99|368.84|365.94|368.99|366.09|368.82|365.92|14
1648170410000|2022-03-25 01:06:50|368.83|365.93|368.82|365.92|368.86|365.96|368.79|365.89|27
1648170420000|2022-03-25 01:07:00|368.8|365.9|369.03|366.13|369.03|366.13|368.8|365.9|22
1648170430000|2022-03-25 01:07:10|368.98|366.08|368.98|366.08|369.03|366.13|368.94|366.04|28
1648170440000|2022-03-25 01:07:20|368.95|366.05|369.03|366.13|369.07|366.17|368.94|366.04|21
1648170450000|2022-03-25 01:07:30|369.06|366.16|369.03|366.13|369.1|366.2|368.99|366.09|18
1648170460000|2022-03-25 01:07:40|368.99|366.09|369.05|366.15|369.13|366.23|368.99|366.09|15
1648170470000|2022-03-25 01:07:50|369.01|366.11|369.11|366.21|369.16|366.26|369.01|366.11|24
1648170480000|2022-03-25 01:08:00|369.1|366.2|369.12|366.22|369.18|366.28|369.07|366.17|23
1648170490000|2022-03-25 01:08:10|369.13|366.23|369.33|366.43|369.33|366.43|369.11|366.21|26
1648170500000|2022-03-25 01:08:20|369.38|366.48|369.33|366.43|369.4|366.5|369.26|366.36|21
1648170510000|2022-03-25 01:08:30|369.32|366.42|369.47|366.57|369.48|366.58|369.32|366.42|13
1648170520000|2022-03-25 01:08:40|369.46|366.56|369.47|366.57|369.48|366.58|369.45|366.55|9
1648170530000|2022-03-25 01:08:50|369.48|366.58|369.69|366.79|369.72|366.82|369.47|366.57|26
1648170540000|2022-03-25 01:09:00|369.7|366.8|369.71|366.81|369.79|366.89|369.67|366.77|16
1648170550000|2022-03-25 01:09:10|369.67|366.77|369.71|366.81|369.79|366.89|369.67|366.77|12
1648170560000|2022-03-25 01:09:20|369.74|366.84|369.82|366.92|369.82|366.92|369.67|366.77|21
1648170570000|2022-03-25 01:09:30|369.76|366.86|369.74|366.84|369.9|367|369.74|366.84|21
1648170580000|2022-03-25 01:09:40|369.8|366.9|370.03|367.13|370.06|367.16|369.8|366.9|20
1648170590000|2022-03-25 01:09:50|370.04|367.14|370.09|367.19|370.09|367.19|369.99|367.09|21
1648170600000|2022-03-25 01:10:00|370|367.1|369.98|367.08|370.04|367.14|369.95|367.05|23
1648170610000|2022-03-25 01:10:10|369.97|367.07|370.06|367.16|370.06|367.16|369.96|367.06|16
1648170620000|2022-03-25 01:10:20|370.05|367.15|370.07|367.17|370.08|367.18|370|367.1|17
1648170630000|2022-03-25 01:10:30|370.06|367.16|370.21|367.31|370.21|367.31|370.06|367.16|12
1648170640000|2022-03-25 01:10:40|370.18|367.28|370.17|367.27|370.23|367.33|370.1|367.2|13
1648170650000|2022-03-25 01:10:50|370.23|367.33|370.29|367.39|370.29|367.39|370.09|367.19|26
1648170660000|2022-03-25 01:11:00|370.17|367.27|370.48|367.58|370.48|367.58|370.17|367.27|30
1648170670000|2022-03-25 01:11:10|370.49|367.59|370.6|367.7|370.6|367.7|370.42|367.52|24
1648170680000|2022-03-25 01:11:20|370.61|367.71|370.56|367.66|370.61|367.71|370.51|367.61|24
1648170690000|2022-03-25 01:11:30|370.57|367.67|370.58|367.68|370.58|367.68|370.52|367.62|14
1648170700000|2022-03-25 01:11:40|370.65|367.75|370.38|367.48|370.65|367.75|370.36|367.46|13
1648170710000|2022-03-25 01:11:50|370.34|367.44|370.41|367.51|370.41|367.51|370.34|367.44|14
1648170720000|2022-03-25 01:12:00|370.4|367.5|370.43|367.53|370.43|367.53|370.38|367.48|19
1648170730000|2022-03-25 01:12:10|370.44|367.54|370.4|367.5|370.48|367.58|370.37|367.47|27
1648170740000|2022-03-25 01:12:20|370.41|367.51|370.43|367.53|370.45|367.55|370.38|367.48|14
1648170750000|2022-03-25 01:12:30|370.44|367.54|370.47|367.57|370.47|367.57|370.37|367.47|24
1648170760000|2022-03-25 01:12:40|370.46|367.56|370.54|367.64|370.54|367.64|370.46|367.56|14
1648170770000|2022-03-25 01:12:50|370.53|367.63|370.48|367.58|370.56|367.66|370.48|367.58|15
1648170780000|2022-03-25 01:13:00|370.5|367.6|370.6|367.7|370.6|367.7|370.46|367.56|29
1648170790000|2022-03-25 01:13:10|370.59|367.69|370.57|367.67|370.61|367.71|370.51|367.61|20
1648170800000|2022-03-25 01:13:20|370.56|367.66|370.52|367.62|370.56|367.66|370.4|367.5|24
1648170810000|2022-03-25 01:13:30|370.46|367.56|370.52|367.62|370.54|367.64|370.41|367.51|16
1648170820000|2022-03-25 01:13:40|370.35|367.45|370.16|367.26|370.35|367.45|370.08|367.18|19
1648170830000|2022-03-25 01:13:50|370.17|367.27|370.2|367.3|370.24|367.34|370.17|367.27|19
1648170840000|2022-03-25 01:14:00|370.19|367.29|370.15|367.25|370.23|367.33|370.12|367.22|22
1648170850000|2022-03-25 01:14:10|370.13|367.23|370.06|367.16|370.14|367.24|370.06|367.16|19
1648170860000|2022-03-25 01:14:20|370.07|367.17|370.08|367.18|370.16|367.26|370.04|367.14|19
1648170870000|2022-03-25 01:14:30|370.05|367.15|370.11|367.21|370.11|367.21|370.05|367.15|11
1648170880000|2022-03-25 01:14:40|370.1|367.2|370.07|367.17|370.1|367.2|370.06|367.16|6
1648170890000|2022-03-25 01:14:50|370.08|367.18|370.06|367.16|370.1|367.2|370.03|367.13|13
1648170900000|2022-03-25 01:15:00|370.05|367.15|370.04|367.14|370.12|367.22|370.03|367.13|25
1648170910000|2022-03-25 01:15:10|370.05|367.15|370.03|367.13|370.05|367.15|369.96|367.06|16
1648170920000|2022-03-25 01:15:20|370|367.1|369.92|367.02|370|367.1|369.89|366.99|21
1648170930000|2022-03-25 01:15:30|369.93|367.03|369.84|366.94|369.93|367.03|369.79|366.89|20
1648170940000|2022-03-25 01:15:40|369.85|366.95|369.95|367.05|369.96|367.06|369.82|366.92|13
1648170950000|2022-03-25 01:15:50|369.94|367.04|369.98|367.08|369.98|367.08|369.92|367.02|14
1648170960000|2022-03-25 01:16:00|369.97|367.07|369.94|367.04|369.99|367.09|369.89|366.99|22
1648170970000|2022-03-25 01:16:10|369.97|367.07|369.95|367.05|369.98|367.08|369.92|367.02|25
1648170980000|2022-03-25 01:16:20|369.96|367.06|369.97|367.07|369.98|367.08|369.9|367|21
1648170990000|2022-03-25 01:16:30|369.98|367.08|369.99|367.09|369.99|367.09|369.93|367.03|16
1648171000000|2022-03-25 01:16:40|369.97|367.07|370.01|367.11|370.01|367.11|369.95|367.05|9
1648171010000|2022-03-25 01:16:50|370.02|367.12|370.01|367.11|370.07|367.17|370|367.1|15
1648171020000|2022-03-25 01:17:00|369.98|367.08|370.21|367.31|370.21|367.31|369.98|367.08|32
1648171030000|2022-03-25 01:17:10|370.17|367.27|370.12|367.22|370.24|367.34|370.07|367.17|22
1648171040000|2022-03-25 01:17:20|370.13|367.23|370.23|367.33|370.23|367.33|370.13|367.23|17
1648171050000|2022-03-25 01:17:30|370.19|367.29|370.17|367.27|370.21|367.31|370.13|367.23|17
1648171060000|2022-03-25 01:17:40|370.18|367.28|370.15|367.25|370.23|367.33|370.13|367.23|9
1648171070000|2022-03-25 01:17:50|370.13|367.23|370.16|367.26|370.18|367.28|370.03|367.13|21
1648171080000|2022-03-25 01:18:00|370.13|367.23|370.06|367.16|370.13|367.23|370.02|367.12|22
1648171090000|2022-03-25 01:18:10|370.07|367.17|370.16|367.26|370.19|367.29|369.99|367.09|25
1648171100000|2022-03-25 01:18:20|370.19|367.29|370.19|367.29|370.21|367.31|370.07|367.17|21
1648171110000|2022-03-25 01:18:30|370.25|367.35|370.12|367.22|370.25|367.35|370.09|367.19|15
1648171120000|2022-03-25 01:18:40|370.13|367.23|370.18|367.28|370.18|367.28|370.11|367.21|9
1648171130000|2022-03-25 01:18:50|370.19|367.29|370.19|367.29|370.22|367.32|370.16|367.26|13
1648171140000|2022-03-25 01:19:00|370.2|367.3|370.09|367.19|370.22|367.32|370.09|367.19|14
1648171150000|2022-03-25 01:19:10|370.1|367.2|370.23|367.33|370.25|367.35|370.1|367.2|22
1648171160000|2022-03-25 01:19:20|370.22|367.32|370.26|367.36|370.32|367.42|370.19|367.29|24
1648171170000|2022-03-25 01:19:30|370.21|367.31|370.72|367.82|370.72|367.82|370.21|367.31|25
1648171180000|2022-03-25 01:19:40|370.73|367.83|370.75|367.85|370.76|367.86|370.69|367.79|21
1648171190000|2022-03-25 01:19:50|370.76|367.86|370.79|367.89|370.81|367.91|370.73|367.83|19
1648171200000|2022-03-25 01:20:00|370.78|367.88|371|368.1|371|368.1|370.78|367.88|13
1648171210000|2022-03-25 01:20:10|370.99|368.09|370.84|367.94|371|368.1|370.77|367.87|25
1648171220000|2022-03-25 01:20:20|370.8|367.9|371.01|368.11|371.01|368.11|370.78|367.88|22
1648171230000|2022-03-25 01:20:30|371.02|368.12|370.97|368.07|371.02|368.12|370.94|368.04|14
1648171240000|2022-03-25 01:20:40|370.98|368.08|371.02|368.12|371.02|368.12|370.93|368.03|25
1648171250000|2022-03-25 01:20:50|371|368.1|371.03|368.13|371.03|368.13|370.96|368.06|20
1648171260000|2022-03-25 01:21:00|371.02|368.12|371.17|368.27|371.17|368.27|371|368.1|16
1648171270000|2022-03-25 01:21:10|371.18|368.28|371.37|368.47|371.37|368.47|371.17|368.27|33
1648171280000|2022-03-25 01:21:20|371.35|368.45|371.3|368.4|371.39|368.49|370.96|368.06|23
1648171290000|2022-03-25 01:21:30|371.25|368.35|371.36|368.46|371.49|368.59|371.25|368.35|21
1648171300000|2022-03-25 01:21:40|371.35|368.45|371.41|368.51|371.43|368.53|371.35|368.45|18
1648171310000|2022-03-25 01:21:50|371.43|368.53|371.34|368.44|371.43|368.53|371.33|368.43|22
1648171320000|2022-03-25 01:22:00|371.33|368.43|371.02|368.12|371.33|368.43|370.9|368|20
1648171330000|2022-03-25 01:22:10|371|368.1|370.86|367.96|371|368.1|370.81|367.91|19
1648171340000|2022-03-25 01:22:20|370.85|367.95|370.96|368.06|371.11|368.21|370.84|367.94|26
1648171350000|2022-03-25 01:22:30|370.95|368.05|370.92|368.02|371.04|368.14|370.88|367.98|26
1648171360000|2022-03-25 01:22:40|370.9|368|370.87|367.97|370.93|368.03|370.82|367.92|21
1648171370000|2022-03-25 01:22:50|370.88|367.98|370.88|367.98|370.9|368|370.85|367.95|17
1648171380000|2022-03-25 01:23:00|370.9|368|370.88|367.98|370.9|368|370.83|367.93|20
1648171390000|2022-03-25 01:23:10|370.86|367.96|370.72|367.82|370.89|367.99|370.72|367.82|18
1648171400000|2022-03-25 01:23:20|370.7|367.8|370.69|367.79|370.74|367.84|370.67|367.77|18
1648171410000|2022-03-25 01:23:30|370.71|367.81|370.75|367.85|370.75|367.85|370.65|367.75|21
1648171420000|2022-03-25 01:23:40|370.74|367.84|370.81|367.91|370.82|367.92|370.74|367.84|12
1648171430000|2022-03-25 01:23:50|370.82|367.92|370.8|367.9|370.83|367.93|370.8|367.9|16
1648171440000|2022-03-25 01:24:00|370.78|367.88|370.77|367.87|370.8|367.9|370.74|367.84|10
1648171450000|2022-03-25 01:24:10|370.75|367.85|370.77|367.87|370.8|367.9|370.71|367.81|18
1648171460000|2022-03-25 01:24:20|370.76|367.86|370.76|367.86|370.78|367.88|370.75|367.85|9
1648171470000|2022-03-25 01:24:30|370.74|367.84|370.8|367.9|370.81|367.91|370.74|367.84|8
1648171480000|2022-03-25 01:24:40|370.81|367.91|371.06|368.16|371.07|368.17|370.8|367.9|18
1648171490000|2022-03-25 01:24:50|371.04|368.14|371.01|368.11|371.08|368.18|370.97|368.07|18
1648171500000|2022-03-25 01:25:00|371.04|368.14|370.85|367.95|371.04|368.14|370.84|367.94|20
1648171510000|2022-03-25 01:25:10|370.83|367.93|370.87|367.97|370.9|368|370.82|367.92|17
1648171520000|2022-03-25 01:25:20|370.88|367.98|370.64|367.74|370.88|367.98|370.59|367.69|24
1648171530000|2022-03-25 01:25:30|370.65|367.75|370.59|367.69|370.69|367.79|370.58|367.68|13
1648171540000|2022-03-25 01:25:40|370.51|367.61|370.54|367.64|370.62|367.72|370.5|367.6|27
1648171550000|2022-03-25 01:25:50|370.56|367.66|370.56|367.66|370.59|367.69|370.47|367.57|24
1648171560000|2022-03-25 01:26:00|370.53|367.63|370.62|367.72|370.62|367.72|370.53|367.63|22
1648171570000|2022-03-25 01:26:10|370.64|367.74|370.61|367.71|370.64|367.74|370.57|367.67|19
1648171580000|2022-03-25 01:26:20|370.62|367.72|370.6|367.7|370.62|367.72|370.57|367.67|6
1648171590000|2022-03-25 01:26:30|370.59|367.69|370.5|367.6|370.61|367.71|370.47|367.57|19
1648171600000|2022-03-25 01:26:40|370.51|367.61|370.49|367.59|370.54|367.64|370.49|367.59|12
1648171610000|2022-03-25 01:26:50|370.54|367.64|370.15|367.25|370.54|367.64|370.15|367.25|26
1648171620000|2022-03-25 01:27:00|370.14|367.24|370.05|367.15|370.21|367.31|370.04|367.14|27
1648171630000|2022-03-25 01:27:10|370.02|367.12|370.23|367.33|370.24|367.34|369.89|366.99|35
1648171640000|2022-03-25 01:27:20|370.25|367.35|370.55|367.65|370.61|367.71|370.22|367.32|28
1648171650000|2022-03-25 01:27:30|370.56|367.66|370.57|367.67|370.57|367.67|370.53|367.63|10
1648171660000|2022-03-25 01:27:40|370.56|367.66|370.65|367.75|370.69|367.79|370.52|367.62|26
1648171670000|2022-03-25 01:27:50|370.64|367.74|370.53|367.63|370.64|367.74|370.53|367.63|27
1648171680000|2022-03-25 01:28:00|370.55|367.65|370.49|367.59|370.55|367.65|370.45|367.55|27
1648171690000|2022-03-25 01:28:10|370.52|367.62|370.51|367.61|370.54|367.64|370.49|367.59|13
1648171700000|2022-03-25 01:28:20|370.48|367.58|370.6|367.7|370.61|367.71|370.48|367.58|18
1648171710000|2022-03-25 01:28:30|370.55|367.65|370.55|367.65|370.6|367.7|370.53|367.63|17
1648171720000|2022-03-25 01:28:40|370.58|367.68|370.57|367.67|370.6|367.7|370.56|367.66|14
1648171730000|2022-03-25 01:28:50|370.58|367.68|370.58|367.68|370.58|367.68|370.55|367.65|14
1648171740000|2022-03-25 01:29:00|370.57|367.67|370.56|367.66|370.59|367.69|370.55|367.65|18
1648171750000|2022-03-25 01:29:10|370.57|367.67|370.56|367.66|370.59|367.69|370.55|367.65|24
1648171760000|2022-03-25 01:29:20|370.57|367.67|370.86|367.96|370.89|367.99|370.55|367.65|27
1648171770000|2022-03-25 01:29:30|370.89|367.99|370.91|368.01|370.95|368.05|370.82|367.92|25
1648171780000|2022-03-25 01:29:40|370.94|368.04|370.97|368.07|370.97|368.07|370.91|368.01|13
1648171790000|2022-03-25 01:29:50|371.03|368.13|371.01|368.11|371.04|368.14|370.94|368.04|22
1648171800000|2022-03-25 01:30:00|370.99|368.09|370.99|368.09|371.02|368.12|370.98|368.08|7
1648171810000|2022-03-25 01:30:10|370.97|368.07|370.97|368.07|371.03|368.13|370.97|368.07|21
1648171820000|2022-03-25 01:30:20|370.98|368.08|371.21|368.31|371.27|368.37|370.94|368.04|28
1648171830000|2022-03-25 01:30:30|371.15|368.25|371.28|368.38|371.28|368.38|371.15|368.25|18
1648171840000|2022-03-25 01:30:40|371.29|368.39|371.64|368.74|371.74|368.84|371.29|368.39|18
1648171850000|2022-03-25 01:30:50|371.8|368.9|371.92|369.02|371.94|369.04|371.79|368.89|33
1648171860000|2022-03-25 01:31:00|371.9|369|372.56|369.66|372.59|369.69|371.9|369|28
1648171870000|2022-03-25 01:31:10|372.58|369.68|372.27|369.37|372.59|369.69|372.24|369.34|29
1648171880000|2022-03-25 01:31:20|372.26|369.36|372.2|369.3|372.42|369.52|372.19|369.29|29
1648171890000|2022-03-25 01:31:30|372.26|369.36|372.03|369.13|372.3|369.4|372.02|369.12|26
1648171900000|2022-03-25 01:31:40|371.89|368.99|371.4|368.5|371.9|369|371.34|368.44|29
1648171910000|2022-03-25 01:31:50|371.44|368.54|370.96|368.06|371.47|368.57|370.96|368.06|31
1648171920000|2022-03-25 01:32:00|370.94|368.04|370.79|367.89|370.99|368.09|370.79|367.89|30
1648171930000|2022-03-25 01:32:10|370.71|367.81|370.73|367.83|370.88|367.98|370.71|367.81|28
1648171940000|2022-03-25 01:32:20|370.69|367.79|370.58|367.68|370.76|367.86|370.5|367.6|22
1648171950000|2022-03-25 01:32:30|370.63|367.73|370.4|367.5|370.63|367.73|370.36|367.46|21
1648171960000|2022-03-25 01:32:40|370.39|367.49|368.95|366.05|370.4|367.5|368.74|365.84|23
1648171970000|2022-03-25 01:32:50|368.96|366.06|369.52|366.62|369.68|366.78|368.96|366.06|32
1648171980000|2022-03-25 01:33:00|369.55|366.65|369.55|366.65|369.59|366.69|369.41|366.51|34
1648171990000|2022-03-25 01:33:10|369.51|366.61|369.39|366.49|369.51|366.61|369.28|366.38|24
1648172000000|2022-03-25 01:33:20|369.37|366.47|369.24|366.34|369.37|366.47|369.18|366.28|29
1648172010000|2022-03-25 01:33:30|369.2|366.3|369.27|366.37|369.27|366.37|369.2|366.3|13
1648172020000|2022-03-25 01:33:40|369.28|366.38|369.47|366.57|369.49|366.59|369.27|366.37|19
1648172030000|2022-03-25 01:33:50|369.46|366.56|369.58|366.68|369.58|366.68|369.46|366.56|22
1648172040000|2022-03-25 01:34:00|369.57|366.67|369.32|366.42|369.57|366.67|369.32|366.42|13
1648172050000|2022-03-25 01:34:10|369.28|366.38|369.17|366.27|369.3|366.4|369.15|366.25|30
1648172060000|2022-03-25 01:34:20|369.2|366.3|369.13|366.23|369.26|366.36|369.13|366.23|31
1648172070000|2022-03-25 01:34:30|369.18|366.28|369.31|366.41|369.35|366.45|369.11|366.21|27
1648172080000|2022-03-25 01:34:40|369.32|366.42|369.17|366.27|369.32|366.42|369.17|366.27|32
1648172090000|2022-03-25 01:34:50|369.16|366.26|369.18|366.28|369.2|366.3|369.08|366.18|34
1648172100000|2022-03-25 01:35:00|369.17|366.27|368.72|365.82|369.17|366.27|368.71|365.81|30
1648172110000|2022-03-25 01:35:10|368.57|365.67|368.09|365.19|368.62|365.72|367.98|365.08|33
1648172120000|2022-03-25 01:35:20|368.11|365.21|367.82|364.92|368.11|365.21|367.74|364.84|36
1648172130000|2022-03-25 01:35:30|367.77|364.87|367.77|364.87|367.86|364.96|367.69|364.79|33
1648172140000|2022-03-25 01:35:40|367.78|364.88|367.8|364.9|367.89|364.99|367.76|364.86|29
1648172150000|2022-03-25 01:35:50|367.82|364.92|367.96|365.06|367.96|365.06|367.8|364.9|25
1648172160000|2022-03-25 01:36:00|367.93|365.03|368.04|365.14|368.09|365.19|367.9|365|31
1648172170000|2022-03-25 01:36:10|368.09|365.19|368.32|365.42|368.34|365.44|368.09|365.19|28
1648172180000|2022-03-25 01:36:20|368.34|365.44|368.4|365.5|368.4|365.5|368.3|365.4|25
1648172190000|2022-03-25 01:36:30|368.41|365.51|368.65|365.75|368.69|365.79|368.38|365.48|39
1648172200000|2022-03-25 01:36:40|368.68|365.78|368.56|365.66|368.73|365.83|368.48|365.58|24
1648172210000|2022-03-25 01:36:50|368.57|365.67|368.53|365.63|368.65|365.75|368.51|365.61|25
1648172220000|2022-03-25 01:37:00|368.54|365.64|368.69|365.79|368.69|365.79|368.48|365.58|26
1648172230000|2022-03-25 01:37:10|368.72|365.82|368.8|365.9|368.82|365.92|368.6|365.7|24
1648172240000|2022-03-25 01:37:20|368.81|365.91|368.77|365.87|368.84|365.94|368.74|365.84|16
1648172250000|2022-03-25 01:37:30|368.72|365.82|368.68|365.78|368.84|365.94|368.61|365.71|20
1648172260000|2022-03-25 01:37:40|368.69|365.79|368.96|366.06|368.96|366.06|368.69|365.79|21
1648172270000|2022-03-25 01:37:50|368.95|366.05|368.89|365.99|368.96|366.06|368.88|365.98|12
1648172280000|2022-03-25 01:38:00|369.03|366.13|369.02|366.12|369.03|366.13|368.85|365.95|10
1648172290000|2022-03-25 01:38:10|368.96|366.06|369.03|366.13|369.03|366.13|368.94|366.04|18
1648172300000|2022-03-25 01:38:20|369.04|366.14|369.05|366.15|369.13|366.23|369.04|366.14|12
1648172310000|2022-03-25 01:38:30|369.06|366.16|369.18|366.28|369.31|366.41|369.06|366.16|22
1648172320000|2022-03-25 01:38:40|369.19|366.29|369.23|366.33|369.44|366.54|369.19|366.29|30
1648172330000|2022-03-25 01:38:50|369.26|366.36|369.17|366.27|369.33|366.43|369.17|366.27|23
1648172340000|2022-03-25 01:39:00|369.14|366.24|368.94|366.04|369.14|366.24|368.94|366.04|25
1648172350000|2022-03-25 01:39:10|368.96|366.06|368.55|365.65|368.96|366.06|368.55|365.65|26
1648172360000|2022-03-25 01:39:20|368.63|365.73|368.75|365.85|368.76|365.86|368.61|365.71|22
1648172370000|2022-03-25 01:39:30|368.73|365.83|368.77|365.87|368.79|365.89|368.71|365.81|21
1648172380000|2022-03-25 01:39:40|368.76|365.86|368.7|365.8|368.76|365.86|368.6|365.7|21
1648172390000|2022-03-25 01:39:50|368.68|365.78|368.42|365.52|368.69|365.79|368.42|365.52|36
1648172400000|2022-03-25 01:40:00|368.41|365.51|367.87|364.97|368.41|365.51|367.83|364.93|32
1648172410000|2022-03-25 01:40:10|367.81|364.91|367.74|364.84|367.81|364.91|367.34|364.44|34
1648172420000|2022-03-25 01:40:20|367.81|364.91|367.88|364.98|368|365.1|367.81|364.91|23
1648172430000|2022-03-25 01:40:30|367.89|364.99|367.83|364.93|367.97|365.07|367.79|364.89|29
1648172440000|2022-03-25 01:40:40|367.92|365.02|367.75|364.85|367.92|365.02|367.69|364.79|29
1648172450000|2022-03-25 01:40:50|367.7|364.8|367.96|365.06|367.96|365.06|367.7|364.8|35
1648172460000|2022-03-25 01:41:00|367.9|365|367.94|365.04|368.02|365.12|367.9|365|23
1648172470000|2022-03-25 01:41:10|367.93|365.03|367.8|364.9|367.94|365.04|367.7|364.8|23
1648172480000|2022-03-25 01:41:20|367.81|364.91|367.73|364.83|367.81|364.91|367.73|364.83|12
1648172490000|2022-03-25 01:41:30|367.72|364.82|367.82|364.92|367.86|364.96|367.68|364.78|29
1648172500000|2022-03-25 01:41:40|367.81|364.91|367.81|364.91|367.96|365.06|367.79|364.89|22
1648172510000|2022-03-25 01:41:50|367.88|364.98|367.82|364.92|367.9|365|367.68|364.78|26
1648172520000|2022-03-25 01:42:00|367.77|364.87|367.81|364.91|367.86|364.96|367.73|364.83|13
1648172530000|2022-03-25 01:42:10|367.79|364.89|367.93|365.03|367.99|365.09|367.79|364.89|30
1648172540000|2022-03-25 01:42:20|367.94|365.04|367.89|364.99|367.96|365.06|367.84|364.94|20
1648172550000|2022-03-25 01:42:30|367.9|365|367.82|364.92|367.92|365.02|367.7|364.8|28
1648172560000|2022-03-25 01:42:40|367.83|364.93|367.65|364.75|367.83|364.93|367.58|364.68|27
1648172570000|2022-03-25 01:42:50|367.59|364.69|367.56|364.66|367.65|364.75|367.52|364.62|27
1648172580000|2022-03-25 01:43:00|367.48|364.58|367.09|364.19|367.48|364.58|367.05|364.15|30
1648172590000|2022-03-25 01:43:10|367.07|364.17|366.7|363.8|367.07|364.17|366.67|363.77|30
1648172600000|2022-03-25 01:43:20|366.67|363.77|366.44|363.54|366.73|363.83|366.39|363.49|25
1648172610000|2022-03-25 01:43:30|366.43|363.53|366.4|363.5|366.45|363.55|366.36|363.46|19
1648172620000|2022-03-25 01:43:40|366.39|363.49|365.63|362.73|366.4|363.5|365.56|362.66|28
1648172630000|2022-03-25 01:43:50|365.7|362.8|365.7|362.8|365.82|362.92|365.34|362.44|38
1648172640000|2022-03-25 01:44:00|365.73|362.83|366.15|363.25|366.21|363.31|365.73|362.83|32
1648172650000|2022-03-25 01:44:10|366.02|363.12|366.29|363.39|366.3|363.4|366.01|363.11|32
1648172660000|2022-03-25 01:44:20|366.2|363.3|366.16|363.26|366.44|363.54|366.01|363.11|33
1648172670000|2022-03-25 01:44:30|366.14|363.24|366.2|363.3|366.25|363.35|366.14|363.24|21
1648172680000|2022-03-25 01:44:40|366.12|363.22|365.86|362.96|366.14|363.24|365.81|362.91|26
1648172690000|2022-03-25 01:44:50|365.79|362.89|365.85|362.95|365.91|363.01|365.77|362.87|21
1648172700000|2022-03-25 01:45:00|365.91|363.01|365.88|362.98|365.92|363.02|365.85|362.95|22
1648172710000|2022-03-25 01:45:10|365.86|362.96|365.74|362.84|365.89|362.99|365.66|362.76|29
1648172720000|2022-03-25 01:45:20|365.75|362.85|365.63|362.73|365.78|362.88|365.63|362.73|23
1648172730000|2022-03-25 01:45:30|365.45|362.55|365.43|362.53|365.48|362.58|365.39|362.49|26
1648172740000|2022-03-25 01:45:40|365.41|362.51|365.46|362.56|365.53|362.63|365.4|362.5|21
1648172750000|2022-03-25 01:45:50|365.45|362.55|365.83|362.93|365.83|362.93|365.45|362.55|27
1648172760000|2022-03-25 01:46:00|365.82|362.92|365.92|363.02|365.92|363.02|365.67|362.77|27
1648172770000|2022-03-25 01:46:10|365.9|363|366.07|363.17|366.07|363.17|365.77|362.87|31
1648172780000|2022-03-25 01:46:20|366.08|363.18|366.19|363.29|366.2|363.3|365.92|363.02|29
1648172790000|2022-03-25 01:46:30|366.2|363.3|366.4|363.5|366.41|363.51|366.2|363.3|19
1648172800000|2022-03-25 01:46:40|366.39|363.49|366.23|363.33|366.39|363.49|366.19|363.29|10
1648172810000|2022-03-25 01:46:50|366.21|363.31|366.43|363.53|366.43|363.53|366.21|363.31|23
1648172820000|2022-03-25 01:47:00|366.44|363.54|366.4|363.5|366.57|363.67|366.32|363.42|39
1648172830000|2022-03-25 01:47:10|366.47|363.57|366.6|363.7|366.6|363.7|366.36|363.46|18
1648172840000|2022-03-25 01:47:20|366.59|363.69|366.61|363.71|366.61|363.71|366.47|363.57|21
1648172850000|2022-03-25 01:47:30|366.63|363.73|366.64|363.74|366.64|363.74|366.57|363.67|16
1648172860000|2022-03-25 01:47:40|366.63|363.73|366.48|363.58|366.64|363.74|366.47|363.57|17
1648172870000|2022-03-25 01:47:50|366.46|363.56|366.49|363.59|366.51|363.61|366.45|363.55|18
1648172880000|2022-03-25 01:48:00|366.5|363.6|366.47|363.57|366.52|363.62|366.46|363.56|17
1648172890000|2022-03-25 01:48:10|366.48|363.58|366.45|363.55|366.53|363.63|366.45|363.55|25
1648172900000|2022-03-25 01:48:20|366.5|363.6|366.51|363.61|366.54|363.64|366.49|363.59|16
1648172910000|2022-03-25 01:48:30|366.52|363.62|366.45|363.55|366.52|363.62|366.43|363.53|7
1648172920000|2022-03-25 01:48:40|366.48|363.58|366.47|363.57|366.48|363.58|366.44|363.54|7
1648172930000|2022-03-25 01:48:50|366.48|363.58|366.51|363.61|366.53|363.63|366.47|363.57|17
1648172940000|2022-03-25 01:49:00|366.5|363.6|366.51|363.61|366.52|363.62|366.42|363.52|13
1648172950000|2022-03-25 01:49:10|366.56|363.66|366.51|363.61|366.56|363.66|366.49|363.59|6
1648172960000|2022-03-25 01:49:20|366.5|363.6|366.52|363.62|366.53|363.63|366.45|363.55|14
1648172970000|2022-03-25 01:49:30|366.48|363.58|366.5|363.6|366.52|363.62|366.46|363.56|10
1648172980000|2022-03-25 01:49:40|366.49|363.59|366.47|363.57|366.53|363.63|366.46|363.56|13
1648172990000|2022-03-25 01:49:50|366.48|363.58|366.51|363.61|366.54|363.64|366.45|363.55|20
1648173000000|2022-03-25 01:50:00|366.48|363.58|366.54|363.64|366.54|363.64|366.36|363.46|23
1648173010000|2022-03-25 01:50:10|366.53|363.63|366.54|363.64|366.54|363.64|366.53|363.63|2
1648173020000|2022-03-25 01:50:20|366.53|363.63|366.46|363.56|366.54|363.64|366.46|363.56|12
1648173030000|2022-03-25 01:50:30|366.54|363.64|366.5|363.6|366.54|363.64|366.46|363.56|10
1648173040000|2022-03-25 01:50:40|366.49|363.59|366.48|363.58|366.5|363.6|366.42|363.52|21
1648173050000|2022-03-25 01:50:50|366.47|363.57|366.3|363.4|366.48|363.58|366.3|363.4|23
1648173060000|2022-03-25 01:51:00|366.31|363.41|366.21|363.31|366.34|363.44|366.21|363.31|13
1648173070000|2022-03-25 01:51:10|366.22|363.32|366.16|363.26|366.22|363.32|366.16|363.26|13
1648173080000|2022-03-25 01:51:20|366.15|363.25|366.07|363.17|366.15|363.25|366.02|363.12|15
1648173090000|2022-03-25 01:51:30|366.06|363.16|366.07|363.17|366.07|363.17|366.05|363.15|12
1648173100000|2022-03-25 01:51:40|366.06|363.16|366.08|363.18|366.08|363.18|366.02|363.12|18
1648173110000|2022-03-25 01:51:50|366.13|363.23|366.14|363.24|366.15|363.25|366.08|363.18|6
1648173120000|2022-03-25 01:52:00|366.13|363.23|366.18|363.28|366.18|363.28|366.13|363.23|13
1648173130000|2022-03-25 01:52:10|366.17|363.27|366.2|363.3|366.21|363.31|366.15|363.25|18
1648173140000|2022-03-25 01:52:20|366.19|363.29|366.21|363.31|366.22|363.32|366.15|363.25|20
1648173150000|2022-03-25 01:52:30|366.19|363.29|366.18|363.28|366.22|363.32|366.18|363.28|10
1648173160000|2022-03-25 01:52:40|366.19|363.29|366.2|363.3|366.23|363.33|366.18|363.28|16
1648173170000|2022-03-25 01:52:50|366.19|363.29|366.2|363.3|366.22|363.32|366.17|363.27|17
1648173180000|2022-03-25 01:53:00|366.19|363.29|366.21|363.31|366.22|363.32|366.17|363.27|27
1648173190000|2022-03-25 01:53:10|366.2|363.3|366.24|363.34|366.24|363.34|366.16|363.26|21
1648173200000|2022-03-25 01:53:20|366.25|363.35|366.28|363.38|366.28|363.38|366.23|363.33|19
1648173210000|2022-03-25 01:53:30|366.27|363.37|366.27|363.37|366.27|363.37|366.26|363.36|5
1648173220000|2022-03-25 01:53:40|366.26|363.36|366.28|363.38|366.29|363.39|366.25|363.35|7
1648173230000|2022-03-25 01:53:50|366.27|363.37|366.29|363.39|366.29|363.39|366.27|363.37|4
1648173240000|2022-03-25 01:54:00|366.28|363.38|366.26|363.36|366.31|363.41|366.25|363.35|10
1648173250000|2022-03-25 01:54:10|366.29|363.39|366.51|363.61|366.51|363.61|366.28|363.38|21
1648173260000|2022-03-25 01:54:20|366.52|363.62|366.7|363.8|366.7|363.8|366.48|363.58|26
1648173270000|2022-03-25 01:54:30|366.69|363.79|366.72|363.82|366.81|363.91|366.68|363.78|23
1648173280000|2022-03-25 01:54:40|366.71|363.81|366.57|363.67|366.72|363.82|366.54|363.64|25
1648173290000|2022-03-25 01:54:50|366.59|363.69|366.41|363.51|366.63|363.73|366.36|363.46|23
1648173300000|2022-03-25 01:55:00|366.4|363.5|366.29|363.39|366.43|363.53|366.29|363.39|16
1648173310000|2022-03-25 01:55:10|366.27|363.37|366.19|363.29|366.36|363.46|366.18|363.28|24
1648173320000|2022-03-25 01:55:20|366.18|363.28|366.2|363.3|366.2|363.3|366.17|363.27|10
1648173330000|2022-03-25 01:55:30|366.19|363.29|366.23|363.33|366.23|363.33|366.19|363.29|6
1648173340000|2022-03-25 01:55:40|366.22|363.32|366.21|363.31|366.23|363.33|366.21|363.31|8
1648173350000|2022-03-25 01:55:50|366.22|363.32|366.24|363.34|366.24|363.34|366.13|363.23|18
1648173360000|2022-03-25 01:56:00|366.23|363.33|366.22|363.32|366.25|363.35|366.21|363.31|14
1648173370000|2022-03-25 01:56:10|366.23|363.33|366.22|363.32|366.23|363.33|366.2|363.3|11
1648173380000|2022-03-25 01:56:20|366.23|363.33|366.11|363.21|366.29|363.39|366.06|363.16|22
1648173390000|2022-03-25 01:56:30|366.12|363.22|366.12|363.22|366.12|363.22|366.12|363.22|1
1648173400000|2022-03-25 01:56:40|366.14|363.24|366.21|363.31|366.23|363.33|366.14|363.24|13
1648173410000|2022-03-25 01:56:50|366.2|363.3|366.24|363.34|366.28|363.38|366.2|363.3|22
1648173420000|2022-03-25 01:57:00|366.23|363.33|366.21|363.31|366.27|363.37|366.18|363.28|17
1648173430000|2022-03-25 01:57:10|366.22|363.32|366.22|363.32|366.25|363.35|366.2|363.3|12
1648173440000|2022-03-25 01:57:20|366.2|363.3|366.2|363.3|366.21|363.31|366.15|363.25|22
1648173450000|2022-03-25 01:57:30|366.21|363.31|366.29|363.39|366.3|363.4|366.19|363.29|12
1648173460000|2022-03-25 01:57:40|366.27|363.37|366.28|363.38|366.28|363.38|366.25|363.35|13
1648173470000|2022-03-25 01:57:50|366.29|363.39|366.23|363.33|366.29|363.39|366.23|363.33|9
1648173480000|2022-03-25 01:58:00|366.24|363.34|366.28|363.38|366.3|363.4|366.24|363.34|8
1648173490000|2022-03-25 01:58:10|366.29|363.39|366.12|363.22|366.29|363.39|366.1|363.2|26
1648173500000|2022-03-25 01:58:20|366.13|363.23|366.15|363.25|366.15|363.25|366.11|363.21|16
1648173510000|2022-03-25 01:58:30|366.16|363.26|366.16|363.26|366.17|363.27|366.15|363.25|5
1648173520000|2022-03-25 01:58:40|366.17|363.27|365.95|363.05|366.17|363.27|365.93|363.03|19
1648173530000|2022-03-25 01:58:50|365.93|363.03|365.95|363.05|365.96|363.06|365.91|363.01|22
1648173540000|2022-03-25 01:59:00|365.94|363.04|365.98|363.08|366.04|363.14|365.87|362.97|23
1648173550000|2022-03-25 01:59:10|366|363.1|366.01|363.11|366.02|363.12|365.9|363|28
1648173560000|2022-03-25 01:59:20|366|363.1|365.86|362.96|366|363.1|365.86|362.96|16
1648173570000|2022-03-25 01:59:30|365.89|362.99|365.82|362.92|365.89|362.99|365.79|362.89|17
1648173580000|2022-03-25 01:59:40|365.81|362.91|365.82|362.92|365.83|362.93|365.8|362.9|11
1648173590000|2022-03-25 01:59:50|365.83|362.93|365.49|362.59|365.87|362.97|365.49|362.59|18
1648173600000|2022-03-25 02:00:00|365.39|362.49|365.32|362.42|365.49|362.59|365.24|362.34|29
1648173610000|2022-03-25 02:00:10|365.31|362.41|365.38|362.48|365.41|362.51|365.31|362.41|17
1648173620000|2022-03-25 02:00:20|365.37|362.47|365.39|362.49|365.41|362.51|365.37|362.47|11
1648173630000|2022-03-25 02:00:30|365.4|362.5|365.27|362.37|365.52|362.62|365.27|362.37|24
1648173640000|2022-03-25 02:00:40|365.26|362.36|365.12|362.22|365.26|362.36|365.01|362.11|25
1648173650000|2022-03-25 02:00:50|365.13|362.23|365.31|362.41|365.31|362.41|365.12|362.22|15
1648173660000|2022-03-25 02:01:00|365.25|362.35|365.32|362.42|365.32|362.42|365.2|362.3|17
1648173670000|2022-03-25 02:01:10|365.33|362.43|365.36|362.46|365.5|362.6|365.33|362.43|24
1648173680000|2022-03-25 02:01:20|365.37|362.47|365.28|362.38|365.38|362.48|365.26|362.36|22
1648173690000|2022-03-25 02:01:30|365.3|362.4|365.31|362.41|365.34|362.44|365.26|362.36|30
1648173700000|2022-03-25 02:01:40|365.29|362.39|365.2|362.3|365.33|362.43|365.18|362.28|28
1648173710000|2022-03-25 02:01:50|365.25|362.35|365.24|362.34|365.26|362.36|365.19|362.29|24
1648173720000|2022-03-25 02:02:00|365.21|362.31|365.22|362.32|365.27|362.37|365.19|362.29|24
1648173730000|2022-03-25 02:02:10|365.18|362.28|365.22|362.32|365.23|362.33|365.18|362.28|11
1648173740000|2022-03-25 02:02:20|365.2|362.3|364.97|362.07|365.2|362.3|364.97|362.07|11
1648173750000|2022-03-25 02:02:30|364.94|362.04|364.38|361.48|364.95|362.05|364.31|361.41|26
1648173760000|2022-03-25 02:02:40|364.32|361.42|364.22|361.32|364.32|361.42|364.16|361.26|31
1648173770000|2022-03-25 02:02:50|364.23|361.33|364.44|361.54|364.44|361.54|364.23|361.33|15
1648173780000|2022-03-25 02:03:00|364.47|361.57|364.65|361.75|364.81|361.91|364.47|361.57|28
1648173790000|2022-03-25 02:03:10|364.64|361.74|364.57|361.67|364.67|361.77|364.56|361.66|23
1648173800000|2022-03-25 02:03:20|364.58|361.68|364.57|361.67|364.62|361.72|364.56|361.66|18
1648173810000|2022-03-25 02:03:30|364.56|361.66|364.49|361.59|364.6|361.7|364.49|361.59|20
1648173820000|2022-03-25 02:03:40|364.51|361.61|364.46|361.56|364.62|361.72|364.46|361.56|29
1648173830000|2022-03-25 02:03:50|364.47|361.57|364.44|361.54|364.53|361.63|364.44|361.54|13
1648173840000|2022-03-25 02:04:00|364.43|361.53|364.24|361.34|364.44|361.54|364.2|361.3|27
1648173850000|2022-03-25 02:04:10|364.23|361.33|364.27|361.37|364.35|361.45|364.23|361.33|27
1648173860000|2022-03-25 02:04:20|364.25|361.35|364.27|361.37|364.28|361.38|364.23|361.33|7
1648173870000|2022-03-25 02:04:30|364.28|361.38|364.28|361.38|364.29|361.39|364.27|361.37|5
1648173880000|2022-03-25 02:04:40|364.29|361.39|364.3|361.4|364.31|361.41|364.26|361.36|15
1648173890000|2022-03-25 02:04:50|364.31|361.41|364.29|361.39|364.31|361.41|364.26|361.36|8
1648173900000|2022-03-25 02:05:00|364.28|361.38|364.34|361.44|364.34|361.44|364.22|361.32|23
1648173910000|2022-03-25 02:05:10|364.35|361.45|364.32|361.42|364.36|361.46|364.28|361.38|17
1648173920000|2022-03-25 02:05:20|364.28|361.38|364.26|361.36|364.31|361.41|364.26|361.36|13
1648173930000|2022-03-25 02:05:30|364.27|361.37|364.3|361.4|364.3|361.4|364.27|361.37|4
1648173940000|2022-03-25 02:05:40|364.27|361.37|364.27|361.37|364.33|361.43|364.25|361.35|24
1648173950000|2022-03-25 02:05:50|364.26|361.36|364.25|361.35|364.26|361.36|364.24|361.34|4
1648173960000|2022-03-25 02:06:00|364.24|361.34|364.28|361.38|364.28|361.38|364.19|361.29|20
1648173970000|2022-03-25 02:06:10|364.29|361.39|364.09|361.19|364.29|361.39|364.09|361.19|18
1648173980000|2022-03-25 02:06:20|364.06|361.16|364.05|361.15|364.06|361.16|364.05|361.15|6
1648173990000|2022-03-25 02:06:30|364.04|361.14|364.04|361.14|364.04|361.14|364.02|361.12|6
1648174000000|2022-03-25 02:06:40|364.06|361.16|363.78|360.88|364.06|361.16|363.78|360.88|18
1648174010000|2022-03-25 02:06:50|363.76|360.86|363.77|360.87|363.83|360.93|363.68|360.78|29
1648174020000|2022-03-25 02:07:00|363.8|360.9|363.97|361.07|363.97|361.07|363.7|360.8|33
1648174030000|2022-03-25 02:07:10|363.98|361.08|364.22|361.32|364.25|361.35|363.98|361.08|31
1648174040000|2022-03-25 02:07:20|364.21|361.31|364.14|361.24|364.33|361.43|364.14|361.24|28
1648174050000|2022-03-25 02:07:30|364.13|361.23|364.11|361.21|364.17|361.27|364.11|361.21|25
1648174060000|2022-03-25 02:07:40|364.1|361.2|364.16|361.26|364.16|361.26|364.1|361.2|11
1648174070000|2022-03-25 02:07:50|364.15|361.25|364.13|361.23|364.15|361.25|364.12|361.22|6
1648174080000|2022-03-25 02:08:00|364.11|361.21|364.25|361.35|364.32|361.42|364.11|361.21|15
1648174090000|2022-03-25 02:08:10|364.26|361.36|364.3|361.4|364.32|361.42|364.25|361.35|18
1648174100000|2022-03-25 02:08:20|364.27|361.37|364.15|361.25|364.27|361.37|364.15|361.25|13
1648174110000|2022-03-25 02:08:30|364.14|361.24|364.3|361.4|364.33|361.43|364.12|361.22|19
1648174120000|2022-03-25 02:08:40|364.31|361.41|364.4|361.5|364.44|361.54|364.28|361.38|25
1648174130000|2022-03-25 02:08:50|364.38|361.48|364.43|361.53|364.43|361.53|364.38|361.48|15
1648174140000|2022-03-25 02:09:00|364.42|361.52|364.32|361.42|364.46|361.56|364.32|361.42|13
1648174150000|2022-03-25 02:09:10|364.31|361.41|364.35|361.45|364.37|361.47|364.31|361.41|12
1648174160000|2022-03-25 02:09:20|364.36|361.46|364.44|361.54|364.45|361.55|364.35|361.45|16
1648174170000|2022-03-25 02:09:30|364.43|361.53|364.35|361.45|364.43|361.53|364.35|361.45|11
1648174180000|2022-03-25 02:09:40|364.34|361.44|364.35|361.45|364.35|361.45|364.3|361.4|15
1648174190000|2022-03-25 02:09:50|364.34|361.44|364.44|361.54|364.47|361.57|364.34|361.44|7
1648174200000|2022-03-25 02:10:00|364.43|361.53|364.38|361.48|364.43|361.53|364.37|361.47|14
1648174210000|2022-03-25 02:10:10|364.37|361.47|363.97|361.07|364.38|361.48|363.97|361.07|9
1648174220000|2022-03-25 02:10:20|363.93|361.03|363.93|361.03|364.06|361.16|363.92|361.02|30
1648174230000|2022-03-25 02:10:30|363.94|361.04|363.82|360.92|363.99|361.09|363.81|360.91|31
1648174240000|2022-03-25 02:10:40|363.81|360.91|363.88|360.98|363.91|361.01|363.57|360.67|34
1648174250000|2022-03-25 02:10:50|363.9|361|363.83|360.93|363.92|361.02|363.77|360.87|20
1648174260000|2022-03-25 02:11:00|363.84|360.94|363.74|360.84|363.84|360.94|363.74|360.84|10
1648174270000|2022-03-25 02:11:10|363.75|360.85|363.72|360.82|363.75|360.85|363.72|360.82|7
1648174280000|2022-03-25 02:11:20|363.71|360.81|363.67|360.77|363.76|360.86|363.67|360.77|18
1648174290000|2022-03-25 02:11:30|363.69|360.79|363.55|360.65|363.7|360.8|363.55|360.65|27
1648174300000|2022-03-25 02:11:40|363.57|360.67|363.55|360.65|363.63|360.73|363.53|360.63|17
1648174310000|2022-03-25 02:11:50|363.56|360.66|363.54|360.64|363.63|360.73|363.54|360.64|20
1648174320000|2022-03-25 02:12:00|363.55|360.65|363.53|360.63|363.56|360.66|363.47|360.57|18
1648174330000|2022-03-25 02:12:10|363.54|360.64|363.5|360.6|363.54|360.64|363.43|360.53|18
1648174340000|2022-03-25 02:12:20|363.45|360.55|363.52|360.62|363.55|360.65|363.45|360.55|18
1648174350000|2022-03-25 02:12:30|363.5|360.6|363.52|360.62|363.58|360.68|363.47|360.57|23
1648174360000|2022-03-25 02:12:40|363.53|360.63|363.84|360.94|363.84|360.94|363.53|360.63|20
1648174370000|2022-03-25 02:12:50|363.85|360.95|363.98|361.08|364.02|361.12|363.85|360.95|20
1648174380000|2022-03-25 02:13:00|363.99|361.09|363.81|360.91|364.02|361.12|363.81|360.91|10
1648174390000|2022-03-25 02:13:10|363.79|360.89|363.81|360.91|363.81|360.91|363.79|360.89|4
1648174400000|2022-03-25 02:13:20|363.82|360.92|363.91|361.01|363.92|361.02|363.8|360.9|13
1648174410000|2022-03-25 02:13:30|363.9|361|363.86|360.96|363.94|361.04|363.86|360.96|15
1648174420000|2022-03-25 02:13:40|363.88|360.98|363.83|360.93|363.89|360.99|363.79|360.89|18
1648174430000|2022-03-25 02:13:50|363.82|360.92|363.85|360.95|363.85|360.95|363.8|360.9|16
1648174440000|2022-03-25 02:14:00|363.86|360.96|364.16|361.26|364.22|361.32|363.84|360.94|25
1648174450000|2022-03-25 02:14:10|364.18|361.28|364.02|361.12|364.18|361.28|364.01|361.11|24
1648174460000|2022-03-25 02:14:20|364.03|361.13|364.03|361.13|364.07|361.17|363.98|361.08|26
1648174470000|2022-03-25 02:14:30|364.04|361.14|364.11|361.21|364.12|361.22|364.02|361.12|20
1648174480000|2022-03-25 02:14:40|364.14|361.24|364.12|361.22|364.14|361.24|364.06|361.16|11
1648174490000|2022-03-25 02:14:50|364.13|361.23|364.16|361.26|364.19|361.29|364.12|361.22|20
1648174500000|2022-03-25 02:15:00|364.18|361.28|364.09|361.19|364.19|361.29|364.08|361.18|12
1648174510000|2022-03-25 02:15:10|364.16|361.26|364.07|361.17|364.16|361.26|364.07|361.17|8
1648174520000|2022-03-25 02:15:20|364.08|361.18|364.09|361.19|364.12|361.22|364.06|361.16|19
1648174530000|2022-03-25 02:15:30|364.1|361.2|364.12|361.22|364.12|361.22|364.05|361.15|21
1648174540000|2022-03-25 02:15:40|364.11|361.21|364.14|361.24|364.21|361.31|364.09|361.19|22
1648174550000|2022-03-25 02:15:50|364.16|361.26|364.23|361.33|364.24|361.34|364.16|361.26|17
1648174560000|2022-03-25 02:16:00|364.22|361.32|364.19|361.29|364.23|361.33|364.19|361.29|11
1648174570000|2022-03-25 02:16:10|364.17|361.27|364.15|361.25|364.21|361.31|364.15|361.25|14
1648174580000|2022-03-25 02:16:20|364.18|361.28|364.17|361.27|364.22|361.32|364.15|361.25|21
1648174590000|2022-03-25 02:16:30|364.18|361.28|364.22|361.32|364.29|361.39|364.11|361.21|30
1648174600000|2022-03-25 02:16:40|364.21|361.31|364.23|361.33|364.24|361.34|364.2|361.3|12
1648174610000|2022-03-25 02:16:50|364.21|361.31|364.26|361.36|364.26|361.36|364.19|361.29|13
1648174620000|2022-03-25 02:17:00|364.24|361.34|364.2|361.3|364.24|361.34|364.19|361.29|11
1648174630000|2022-03-25 02:17:10|364.19|361.29|364.21|361.31|364.21|361.31|364.19|361.29|5
1648174640000|2022-03-25 02:17:20|364.22|361.32|364.2|361.3|364.23|361.33|364.16|361.26|24
1648174650000|2022-03-25 02:17:30|364.18|361.28|363.96|361.06|364.21|361.31|363.96|361.06|28
1648174660000|2022-03-25 02:17:40|363.99|361.09|363.96|361.06|364.01|361.11|363.92|361.02|25
1648174670000|2022-03-25 02:17:50|363.95|361.05|363.82|360.92|363.95|361.05|363.82|360.92|14
1648174680000|2022-03-25 02:18:00|363.83|360.93|363.76|360.86|363.85|360.95|363.7|360.8|24
1648174690000|2022-03-25 02:18:10|363.77|360.87|363.76|360.86|363.78|360.88|363.74|360.84|17
1648174700000|2022-03-25 02:18:20|363.77|360.87|363.82|360.92|363.82|360.92|363.73|360.83|20
1648174710000|2022-03-25 02:18:30|363.85|360.95|364.1|361.2|364.1|361.2|363.81|360.91|34
1648174720000|2022-03-25 02:18:40|364.12|361.22|364.23|361.33|364.27|361.37|364.07|361.17|30
1648174730000|2022-03-25 02:18:50|364.26|361.36|364.22|361.32|364.28|361.38|364.21|361.31|16
1648174740000|2022-03-25 02:19:00|364.28|361.38|364.43|361.53|364.44|361.54|364.22|361.32|13
1648174750000|2022-03-25 02:19:10|364.44|361.54|364.5|361.6|364.5|361.6|364.44|361.54|4
1648174760000|2022-03-25 02:19:20|364.51|361.61|364.5|361.6|364.52|361.62|364.45|361.55|19
1648174770000|2022-03-25 02:19:30|364.47|361.57|364.7|361.8|364.8|361.9|364.45|361.55|29
1648174780000|2022-03-25 02:19:40|364.76|361.86|364.76|361.86|364.77|361.87|364.63|361.73|29
1648174790000|2022-03-25 02:19:50|364.75|361.85|364.7|361.8|364.77|361.87|364.66|361.76|20
1648174800000|2022-03-25 02:20:00|364.73|361.83|364.63|361.73|364.73|361.83|364.59|361.69|18
1648174810000|2022-03-25 02:20:10|364.66|361.76|364.7|361.8|364.74|361.84|364.66|361.76|9
1648174820000|2022-03-25 02:20:20|364.69|361.79|364.64|361.74|364.69|361.79|364.63|361.73|11
1648174830000|2022-03-25 02:20:30|364.59|361.69|364.64|361.74|364.74|361.84|364.59|361.69|4
1648174840000|2022-03-25 02:20:40|364.63|361.73|364.64|361.74|364.67|361.77|364.62|361.72|7
1648174850000|2022-03-25 02:20:50|364.65|361.75|364.71|361.81|364.74|361.84|364.65|361.75|15
1648174860000|2022-03-25 02:21:00|364.68|361.78|364.82|361.92|364.82|361.92|364.66|361.76|18
1648174870000|2022-03-25 02:21:10|364.83|361.93|364.88|361.98|364.88|361.98|364.83|361.93|8
1648174880000|2022-03-25 02:21:20|364.91|362.01|364.85|361.95|364.91|362.01|364.84|361.94|7
1648174890000|2022-03-25 02:21:30|364.87|361.97|364.83|361.93|364.89|361.99|364.83|361.93|11
1648174900000|2022-03-25 02:21:40|364.84|361.94|364.1|361.2|364.87|361.97|364.05|361.15|29
1648174910000|2022-03-25 02:21:50|364.11|361.21|364.16|361.26|364.2|361.3|364.07|361.17|31
1648174920000|2022-03-25 02:22:00|364.2|361.3|364.17|361.27|364.2|361.3|364.12|361.22|26
1648174930000|2022-03-25 02:22:10|364.18|361.28|364.2|361.3|364.2|361.3|364.03|361.13|28
1648174940000|2022-03-25 02:22:20|364.17|361.27|364.17|361.27|364.2|361.3|364.09|361.19|13
1648174950000|2022-03-25 02:22:30|364.18|361.28|364.11|361.21|364.18|361.28|364.11|361.21|10
1648174960000|2022-03-25 02:22:40|364.13|361.23|364.16|361.26|364.21|361.31|364.11|361.21|18
1648174970000|2022-03-25 02:22:50|364.11|361.21|364.07|361.17|364.18|361.28|364.04|361.14|25
1648174980000|2022-03-25 02:23:00|364.08|361.18|364.08|361.18|364.1|361.2|364.05|361.15|16
1648174990000|2022-03-25 02:23:10|364.06|361.16|364.15|361.25|364.16|361.26|364.03|361.13|28
1648175000000|2022-03-25 02:23:20|364.14|361.24|364.21|361.31|364.25|361.35|364.14|361.24|12
1648175010000|2022-03-25 02:23:30|364.25|361.35|364.29|361.39|364.3|361.4|364.23|361.33|13
1648175020000|2022-03-25 02:23:40|364.28|361.38|364.32|361.42|364.38|361.48|364.27|361.37|25
1648175030000|2022-03-25 02:23:50|364.28|361.38|364.29|361.39|364.35|361.45|364.21|361.31|26
1648175040000|2022-03-25 02:24:00|364.24|361.34|364.35|361.45|364.39|361.49|364.24|361.34|16
1648175050000|2022-03-25 02:24:10|364.36|361.46|364.38|361.48|364.38|361.48|364.28|361.38|15
1648175060000|2022-03-25 02:24:20|364.32|361.42|364.31|361.41|364.38|361.48|364.26|361.36|15
1648175070000|2022-03-25 02:24:30|364.32|361.42|364.4|361.5|364.4|361.5|364.31|361.41|11
1648175080000|2022-03-25 02:24:40|364.39|361.49|364.4|361.5|364.4|361.5|364.37|361.47|6
1648175090000|2022-03-25 02:24:50|364.41|361.51|364.57|361.67|364.57|361.67|364.41|361.51|14
1648175100000|2022-03-25 02:25:00|364.56|361.66|364.56|361.66|364.6|361.7|364.52|361.62|18
1648175110000|2022-03-25 02:25:10|364.54|361.64|364.62|361.72|364.69|361.79|364.45|361.55|26
1648175120000|2022-03-25 02:25:20|364.63|361.73|364.57|361.67|364.64|361.74|364.57|361.67|15
1648175130000|2022-03-25 02:25:30|364.56|361.66|364.58|361.68|364.58|361.68|364.56|361.66|3
1648175140000|2022-03-25 02:25:40|364.59|361.69|364.58|361.68|364.62|361.72|364.57|361.67|14
1648175150000|2022-03-25 02:25:50|364.69|361.79|364.71|361.81|364.77|361.87|364.61|361.71|23
1648175160000|2022-03-25 02:26:00|364.7|361.8|364.54|361.64|364.75|361.85|364.54|361.64|27
1648175170000|2022-03-25 02:26:10|364.49|361.59|364.46|361.56|364.54|361.64|364.46|361.56|16
1648175180000|2022-03-25 02:26:20|364.47|361.57|364.59|361.69|364.66|361.76|364.47|361.57|25
1648175190000|2022-03-25 02:26:30|364.6|361.7|364.56|361.66|364.62|361.72|364.55|361.65|12
1648175200000|2022-03-25 02:26:40|364.59|361.69|364.57|361.67|364.63|361.73|364.56|361.66|15
1648175210000|2022-03-25 02:26:50|364.6|361.7|364.58|361.68|364.6|361.7|364.57|361.67|10
1648175220000|2022-03-25 02:27:00|364.59|361.69|364.58|361.68|364.59|361.69|364.55|361.65|9
1648175230000|2022-03-25 02:27:10|364.57|361.67|364.43|361.53|364.57|361.67|364.42|361.52|16
1648175240000|2022-03-25 02:27:20|364.44|361.54|364.44|361.54|364.44|361.54|364.42|361.52|14
1648175250000|2022-03-25 02:27:30|364.45|361.55|364.53|361.63|364.53|361.63|364.42|361.52|8
1648175260000|2022-03-25 02:27:40|364.59|361.69|364.58|361.68|364.59|361.69|364.55|361.65|15
1648175270000|2022-03-25 02:27:50|364.6|361.7|364.67|361.77|364.75|361.85|364.59|361.69|20
1648175280000|2022-03-25 02:28:00|364.62|361.72|364.89|361.99|364.93|362.03|364.62|361.72|30
1648175290000|2022-03-25 02:28:10|364.83|361.93|364.78|361.88|364.85|361.95|364.75|361.85|19
1648175300000|2022-03-25 02:28:20|364.79|361.89|364.74|361.84|364.82|361.92|364.73|361.83|18
1648175310000|2022-03-25 02:28:30|364.75|361.85|364.69|361.79|364.75|361.85|364.64|361.74|22
1648175320000|2022-03-25 02:28:40|364.7|361.8|364.74|361.84|364.74|361.84|364.7|361.8|13
1648175330000|2022-03-25 02:28:50|364.73|361.83|364.83|361.93|364.85|361.95|364.73|361.83|14
1648175340000|2022-03-25 02:29:00|364.84|361.94|364.92|362.02|364.96|362.06|364.78|361.88|21
1648175350000|2022-03-25 02:29:10|364.93|362.03|364.94|362.04|364.98|362.08|364.91|362.01|16
1648175360000|2022-03-25 02:29:20|364.93|362.03|364.97|362.07|365.04|362.14|364.93|362.03|28
1648175370000|2022-03-25 02:29:30|364.96|362.06|364.99|362.09|365.03|362.13|364.96|362.06|13
1648175380000|2022-03-25 02:29:40|365.04|362.14|364.98|362.08|365.04|362.14|364.9|362|23
1648175390000|2022-03-25 02:29:50|365|362.1|364.91|362.01|365|362.1|364.86|361.96|22
1648175400000|2022-03-25 02:30:00|364.92|362.02|365.07|362.17|365.08|362.18|364.86|361.96|23
1648175410000|2022-03-25 02:30:10|365.06|362.16|365.03|362.13|365.13|362.23|365|362.1|26
1648175420000|2022-03-25 02:30:20|365.02|362.12|364.81|361.91|365.02|362.12|364.77|361.87|26
1648175430000|2022-03-25 02:30:30|364.74|361.84|364.49|361.59|364.74|361.84|364.46|361.56|23
1648175440000|2022-03-25 02:30:40|364.5|361.6|364.43|361.53|364.54|361.64|364.43|361.53|23
1648175450000|2022-03-25 02:30:50|364.44|361.54|364.47|361.57|364.47|361.57|364.4|361.5|16
1648175460000|2022-03-25 02:31:00|364.45|361.55|364.45|361.55|364.49|361.59|364.4|361.5|22
1648175470000|2022-03-25 02:31:10|364.47|361.57|364.4|361.5|364.48|361.58|364.38|361.48|18
1648175480000|2022-03-25 02:31:20|364.43|361.53|364.38|361.48|364.45|361.55|364.37|361.47|28
1648175490000|2022-03-25 02:31:30|364.36|361.46|364.33|361.43|364.42|361.52|364.3|361.4|15
1648175500000|2022-03-25 02:31:40|364.32|361.42|364.33|361.43|364.36|361.46|364.3|361.4|15
1648175510000|2022-03-25 02:31:50|364.32|361.42|364.34|361.44|364.39|361.49|364.3|361.4|12
1648175520000|2022-03-25 02:32:00|364.33|361.43|364.37|361.47|364.38|361.48|364.31|361.41|16
1648175530000|2022-03-25 02:32:10|364.33|361.43|364.34|361.44|364.38|361.48|364.27|361.37|25
1648175540000|2022-03-25 02:32:20|364.4|361.5|364.47|361.57|364.48|361.58|364.3|361.4|24
1648175550000|2022-03-25 02:32:30|364.4|361.5|364.5|361.6|364.5|361.6|364.4|361.5|15
1648175560000|2022-03-25 02:32:40|364.49|361.59|364.47|361.57|364.49|361.59|364.47|361.57|5
1648175570000|2022-03-25 02:32:50|364.48|361.58|364.49|361.59|364.49|361.59|364.48|361.58|2
1648175580000|2022-03-25 02:33:00|364.48|361.58|364.3|361.4|364.48|361.58|364.3|361.4|10
1648175590000|2022-03-25 02:33:10|364.35|361.45|364.29|361.39|364.35|361.45|364.28|361.38|11
1648175600000|2022-03-25 02:33:20|364.28|361.38|364.31|361.41|364.31|361.41|364.28|361.38|3
1648175610000|2022-03-25 02:33:30|364.33|361.43|364.32|361.42|364.33|361.43|364.31|361.41|5
1648175620000|2022-03-25 02:33:40|364.3|361.4|364.29|361.39|364.3|361.4|364.28|361.38|4
1648175630000|2022-03-25 02:33:50|364.28|361.38|364.28|361.38|364.29|361.39|364.28|361.38|5
1648175640000|2022-03-25 02:34:00|364.31|361.41|364.29|361.39|364.35|361.45|364.29|361.39|15
1648175650000|2022-03-25 02:34:10|364.34|361.44|364.37|361.47|364.42|361.52|364.34|361.44|15
1648175660000|2022-03-25 02:34:20|364.47|361.57|364.48|361.58|364.52|361.62|364.45|361.55|18
1648175670000|2022-03-25 02:34:30|364.46|361.56|364.32|361.42|364.49|361.59|364.29|361.39|16
1648175680000|2022-03-25 02:34:40|364.33|361.43|364.37|361.47|364.39|361.49|364.31|361.41|24
1648175690000|2022-03-25 02:34:50|364.35|361.45|364.36|361.46|364.38|361.48|364.34|361.44|12
1648175700000|2022-03-25 02:35:00|364.37|361.47|364.32|361.42|364.37|361.47|364.32|361.42|16
1648175710000|2022-03-25 02:35:10|364.3|361.4|364.3|361.4|364.31|361.41|364.29|361.39|4
1648175720000|2022-03-25 02:35:20|364.29|361.39|364.33|361.43|364.33|361.43|364.22|361.32|20
1648175730000|2022-03-25 02:35:30|364.34|361.44|364.32|361.42|364.35|361.45|364.31|361.41|16
1648175740000|2022-03-25 02:35:40|364.33|361.43|364.31|361.41|364.34|361.44|364.3|361.4|16
1648175750000|2022-03-25 02:35:50|364.32|361.42|364.24|361.34|364.33|361.43|364.24|361.34|16
1648175760000|2022-03-25 02:36:00|364.27|361.37|364.3|361.4|364.31|361.41|364.25|361.35|12
1648175770000|2022-03-25 02:36:10|364.2|361.3|364.21|361.31|364.28|361.38|364.19|361.29|20
1648175780000|2022-03-25 02:36:20|364.22|361.32|364.2|361.3|364.25|361.35|364.2|361.3|17
1648175790000|2022-03-25 02:36:30|364.21|361.31|364.2|361.3|364.28|361.38|364.13|361.23|23
1648175800000|2022-03-25 02:36:40|364.25|361.35|364.17|361.27|364.25|361.35|364.16|361.26|29
1648175810000|2022-03-25 02:36:50|364.15|361.25|364.17|361.27|364.2|361.3|364.14|361.24|25
1648175820000|2022-03-25 02:37:00|364.19|361.29|364.19|361.29|364.19|361.29|364.17|361.27|4
1648175830000|2022-03-25 02:37:10|364.18|361.28|364.2|361.3|364.2|361.3|364.17|361.27|6
1648175840000|2022-03-25 02:37:20|364.17|361.27|364.15|361.25|364.19|361.29|364.11|361.21|17
1648175850000|2022-03-25 02:37:30|364.14|361.24|364.08|361.18|364.16|361.26|364.02|361.12|21
1648175860000|2022-03-25 02:37:40|363.98|361.08|364.04|361.14|364.1|361.2|363.98|361.08|20
1648175870000|2022-03-25 02:37:50|364.06|361.16|364.07|361.17|364.12|361.22|364.02|361.12|20
1648175880000|2022-03-25 02:38:00|364.02|361.12|363.96|361.06|364.07|361.17|363.92|361.02|25
1648175890000|2022-03-25 02:38:10|363.95|361.05|363.88|360.98|363.98|361.08|363.88|360.98|12
1648175900000|2022-03-25 02:38:20|363.87|360.97|363.73|360.83|363.88|360.98|363.69|360.79|22
1648175910000|2022-03-25 02:38:30|363.71|360.81|363.73|360.83|363.75|360.85|363.71|360.81|10
1648175920000|2022-03-25 02:38:40|363.74|360.84|363.75|360.85|363.76|360.86|363.73|360.83|14
1648175930000|2022-03-25 02:38:50|363.7|360.8|363.65|360.75|363.71|360.81|363.63|360.73|21
1648175940000|2022-03-25 02:39:00|363.64|360.74|363.66|360.76|363.67|360.77|363.64|360.74|12
1648175950000|2022-03-25 02:39:10|363.67|360.77|364.02|361.12|364.05|361.15|363.65|360.75|29
1648175960000|2022-03-25 02:39:20|364.03|361.13|364.23|361.33|364.23|361.33|363.96|361.06|22
1648175970000|2022-03-25 02:39:30|364.24|361.34|364.18|361.28|364.26|361.36|364.15|361.25|18
1648175980000|2022-03-25 02:39:40|364.17|361.27|364.01|361.11|364.17|361.27|363.96|361.06|24
1648175990000|2022-03-25 02:39:50|364|361.1|363.98|361.08|364|361.1|363.95|361.05|13
1648176000000|2022-03-25 02:40:00|363.99|361.09|364|361.1|364|361.1|363.98|361.08|5
1648176010000|2022-03-25 02:40:10|364.01|361.11|364.1|361.2|364.1|361.2|364|361.1|20
1648176020000|2022-03-25 02:40:20|364.08|361.18|364.21|361.31|364.25|361.35|364.06|361.16|30
1648176030000|2022-03-25 02:40:30|364.22|361.32|364.2|361.3|364.26|361.36|364.16|361.26|13
1648176040000|2022-03-25 02:40:40|364.19|361.29|364.08|361.18|364.2|361.3|364.06|361.16|9
1648176050000|2022-03-25 02:40:50|364.07|361.17|363.97|361.07|364.07|361.17|363.95|361.05|12
1648176060000|2022-03-25 02:41:00|363.95|361.05|363.96|361.06|363.96|361.06|363.95|361.05|8
1648176070000|2022-03-25 02:41:10|363.97|361.07|363.95|361.05|363.97|361.07|363.95|361.05|2
1648176080000|2022-03-25 02:41:20|363.96|361.06|363.96|361.06|363.98|361.08|363.95|361.05|4
1648176090000|2022-03-25 02:41:30|363.95|361.05|363.96|361.06|363.99|361.09|363.93|361.03|5
1648176100000|2022-03-25 02:41:40|363.99|361.09|363.96|361.06|363.99|361.09|363.95|361.05|9
1648176110000|2022-03-25 02:41:50|363.95|361.05|363.95|361.05|363.96|361.06|363.95|361.05|7
1648176120000|2022-03-25 02:42:00|363.98|361.08|364.01|361.11|364.04|361.14|363.94|361.04|13
1648176130000|2022-03-25 02:42:10|364.05|361.15|364.05|361.15|364.06|361.16|364.03|361.13|15
1648176140000|2022-03-25 02:42:20|364.04|361.14|364.01|361.11|364.05|361.15|363.99|361.09|9
1648176150000|2022-03-25 02:42:30|364|361.1|363.93|361.03|364.02|361.12|363.92|361.02|11
1648176160000|2022-03-25 02:42:40|363.92|361.02|363.94|361.04|363.95|361.05|363.92|361.02|15
1648176170000|2022-03-25 02:42:50|363.96|361.06|363.99|361.09|363.99|361.09|363.96|361.06|9
1648176180000|2022-03-25 02:43:00|363.98|361.08|363.95|361.05|363.98|361.08|363.91|361.01|17
1648176190000|2022-03-25 02:43:10|363.94|361.04|363.9|361|363.95|361.05|363.89|360.99|17
1648176200000|2022-03-25 02:43:20|363.89|360.99|363.72|360.82|363.89|360.99|363.72|360.82|18
1648176210000|2022-03-25 02:43:30|363.71|360.81|363.76|360.86|363.79|360.89|363.71|360.81|17
1648176220000|2022-03-25 02:43:40|363.77|360.87|363.74|360.84|363.77|360.87|363.72|360.82|16
1648176230000|2022-03-25 02:43:50|363.71|360.81|363.66|360.76|363.75|360.85|363.66|360.76|13
1648176240000|2022-03-25 02:44:00|363.61|360.71|363.62|360.72|363.68|360.78|363.6|360.7|12
1648176250000|2022-03-25 02:44:10|363.59|360.69|363.61|360.71|363.61|360.71|363.59|360.69|2
1648176260000|2022-03-25 02:44:20|363.6|360.7|363.48|360.58|363.61|360.71|363.45|360.55|20
1648176270000|2022-03-25 02:44:30|363.47|360.57|363.51|360.61|363.52|360.62|363.47|360.57|15
1648176280000|2022-03-25 02:44:40|363.5|360.6|363.56|360.66|363.57|360.67|363.49|360.59|17
1648176290000|2022-03-25 02:44:50|363.55|360.65|363.6|360.7|363.62|360.72|363.53|360.63|15
1648176300000|2022-03-25 02:45:00|363.61|360.71|363.59|360.69|363.64|360.74|363.58|360.68|9
1648176310000|2022-03-25 02:45:10|363.6|360.7|363.6|360.7|363.6|360.7|363.59|360.69|3
1648176320000|2022-03-25 02:45:20|363.61|360.71|363.66|360.76|363.68|360.78|363.6|360.7|21
1648176330000|2022-03-25 02:45:30|363.65|360.75|363.76|360.86|363.76|360.86|363.63|360.73|17
1648176340000|2022-03-25 02:45:40|363.75|360.85|363.81|360.91|363.82|360.92|363.74|360.84|17
1648176350000|2022-03-25 02:45:50|363.8|360.9|363.8|360.9|363.83|360.93|363.77|360.87|17
1648176360000|2022-03-25 02:46:00|363.83|360.93|363.76|360.86|363.86|360.96|363.69|360.79|18
1648176370000|2022-03-25 02:46:10|363.75|360.85|363.71|360.81|363.75|360.85|363.68|360.78|7
1648176380000|2022-03-25 02:46:20|363.7|360.8|363.7|360.8|363.75|360.85|363.67|360.77|18
1648176390000|2022-03-25 02:46:30|363.69|360.79|363.74|360.84|363.74|360.84|363.66|360.76|20
1648176400000|2022-03-25 02:46:40|363.73|360.83|363.66|360.76|363.73|360.83|363.64|360.74|22
1648176410000|2022-03-25 02:46:50|363.64|360.74|363.64|360.74|363.71|360.81|363.61|360.71|22
1648176420000|2022-03-25 02:47:00|363.65|360.75|363.66|360.76|363.66|360.76|363.61|360.71|11
1648176440000|2022-03-25 02:47:20|363.65|360.75|363.59|360.69|363.65|360.75|363.5|360.6|25
1648176450000|2022-03-25 02:47:30|363.53|360.63|363.56|360.66|363.59|360.69|363.53|360.63|20
1648176460000|2022-03-25 02:47:40|363.54|360.64|363.53|360.63|363.59|360.69|363.53|360.63|15
1648176470000|2022-03-25 02:47:50|363.54|360.64|363.58|360.68|363.6|360.7|363.53|360.63|22
1648176480000|2022-03-25 02:48:00|363.57|360.67|363.56|360.66|363.58|360.68|363.56|360.66|8
1648176490000|2022-03-25 02:48:10|363.57|360.67|363.54|360.64|363.58|360.68|363.52|360.62|15
1648176500000|2022-03-25 02:48:20|363.57|360.67|363.48|360.58|363.61|360.71|363.43|360.53|23
1648176510000|2022-03-25 02:48:30|363.45|360.55|363.46|360.56|363.49|360.59|363.42|360.52|22
1648176520000|2022-03-25 02:48:40|363.43|360.53|363.42|360.52|363.49|360.59|363.41|360.51|19
1648176530000|2022-03-25 02:48:50|363.43|360.53|363.46|360.56|363.5|360.6|363.43|360.53|21
1648176540000|2022-03-25 02:49:00|363.48|360.58|363.43|360.53|363.48|360.58|363.43|360.53|3
1648176560000|2022-03-25 02:49:20|363.44|360.54|363.46|360.56|363.47|360.57|363.42|360.52|8
1648176570000|2022-03-25 02:49:30|363.44|360.54|363.46|360.56|363.52|360.62|363.42|360.52|21
1648176580000|2022-03-25 02:49:40|363.44|360.54|363.43|360.53|363.53|360.63|363.4|360.5|21
1648176590000|2022-03-25 02:49:50|363.45|360.55|363.47|360.57|363.52|360.62|363.44|360.54|17
1648176600000|2022-03-25 02:50:00|363.48|360.58|363.49|360.59|363.5|360.6|363.46|360.56|12
1648176610000|2022-03-25 02:50:10|363.5|360.6|363.49|360.59|363.5|360.6|363.49|360.59|8
1648176620000|2022-03-25 02:50:20|363.5|360.6|363.42|360.52|363.52|360.62|363.39|360.49|16
1648176630000|2022-03-25 02:50:30|363.48|360.58|363.42|360.52|363.5|360.6|363.35|360.45|24
1648176640000|2022-03-25 02:50:40|363.38|360.48|363.43|360.53|363.44|360.54|363.38|360.48|11
1648176650000|2022-03-25 02:50:50|363.42|360.52|363.46|360.56|363.46|360.56|363.38|360.48|17
1648176660000|2022-03-25 02:51:00|363.44|360.54|363.54|360.64|363.55|360.65|363.44|360.54|7
1648176670000|2022-03-25 02:51:10|363.55|360.65|363.81|360.91|363.82|360.92|363.55|360.65|17
1648176680000|2022-03-25 02:51:20|363.83|360.93|363.86|360.96|363.87|360.97|363.76|360.86|16
1648176690000|2022-03-25 02:51:30|363.85|360.95|363.89|360.99|363.92|361.02|363.8|360.9|19
1648176700000|2022-03-25 02:51:40|363.88|360.98|363.83|360.93|363.9|361|363.83|360.93|16
1648176710000|2022-03-25 02:51:50|363.84|360.94|363.77|360.87|363.84|360.94|363.75|360.85|21
1648176720000|2022-03-25 02:52:00|363.78|360.88|363.81|360.91|363.84|360.94|363.77|360.87|12
1648176730000|2022-03-25 02:52:10|363.82|360.92|364.05|361.15|364.05|361.15|363.82|360.92|14
1648176740000|2022-03-25 02:52:20|364.06|361.16|364.06|361.16|364.09|361.19|364.05|361.15|12
1648176750000|2022-03-25 02:52:30|363.98|361.08|363.97|361.07|364.09|361.19|363.97|361.07|31
1648176760000|2022-03-25 02:52:40|363.99|361.09|364.04|361.14|364.04|361.14|363.97|361.07|13
1648176770000|2022-03-25 02:52:50|364.05|361.15|364.05|361.15|364.05|361.15|363.95|361.05|18
1648176780000|2022-03-25 02:53:00|364|361.1|363.85|360.95|364.01|361.11|363.85|360.95|17
1648176790000|2022-03-25 02:53:10|363.82|360.92|364|361.1|364|361.1|363.82|360.92|12
1648176800000|2022-03-25 02:53:20|364.02|361.12|364.07|361.17|364.11|361.21|363.98|361.08|23
1648176810000|2022-03-25 02:53:30|364.05|361.15|364.03|361.13|364.11|361.21|363.95|361.05|26
1648176820000|2022-03-25 02:53:40|364.06|361.16|364.03|361.13|364.09|361.19|363.97|361.07|16
1648176830000|2022-03-25 02:53:50|363.99|361.09|364.07|361.17|364.09|361.19|363.96|361.06|20
1648176840000|2022-03-25 02:54:00|364.06|361.16|363.99|361.09|364.06|361.16|363.97|361.07|7
1648176850000|2022-03-25 02:54:10|363.98|361.08|363.95|361.05|363.99|361.09|363.95|361.05|3
1648176860000|2022-03-25 02:54:20|363.97|361.07|363.88|360.98|363.99|361.09|363.85|360.95|14
1648176870000|2022-03-25 02:54:30|363.9|361|364.05|361.15|364.12|361.22|363.89|360.99|25
1648176880000|2022-03-25 02:54:40|363.99|361.09|364.14|361.24|364.14|361.24|363.99|361.09|26
1648176890000|2022-03-25 02:54:50|364.11|361.21|364.15|361.25|364.2|361.3|364.11|361.21|19
1648176900000|2022-03-25 02:55:00|364.14|361.24|364.13|361.23|364.14|361.24|364.11|361.21|5
1648176910000|2022-03-25 02:55:10|364.09|361.19|364.09|361.19|364.09|361.19|364.09|361.19|1
1648176920000|2022-03-25 02:55:20|364.1|361.2|364.13|361.23|364.13|361.23|364.05|361.15|9
1648176930000|2022-03-25 02:55:30|364.09|361.19|364.08|361.18|364.14|361.24|364.04|361.14|21
1648176940000|2022-03-25 02:55:40|364.03|361.13|364.07|361.17|364.14|361.24|364.02|361.12|24
1648176950000|2022-03-25 02:55:50|364.06|361.16|364.08|361.18|364.13|361.23|363.97|361.07|21
1648176960000|2022-03-25 02:56:00|364.07|361.17|364.08|361.18|364.08|361.18|364.07|361.17|2
1648176970000|2022-03-25 02:56:10|364.09|361.19|364.06|361.16|364.1|361.2|364.06|361.16|7
1648176980000|2022-03-25 02:56:20|364.05|361.15|364.09|361.19|364.1|361.2|364.02|361.12|18
1648176990000|2022-03-25 02:56:30|364.08|361.18|364.08|361.18|364.09|361.19|364.03|361.13|9
1648177000000|2022-03-25 02:56:40|364.09|361.19|364.09|361.19|364.1|361.2|364.03|361.13|12
1648177010000|2022-03-25 02:56:50|364.08|361.18|364.09|361.19|364.1|361.2|364.08|361.18|6
1648177030000|2022-03-25 02:57:10|364.05|361.15|364.04|361.14|364.09|361.19|364.03|361.13|6
1648177040000|2022-03-25 02:57:20|363.91|361.01|363.87|360.97|363.94|361.04|363.83|360.93|12
1648177050000|2022-03-25 02:57:30|363.88|360.98|363.79|360.89|363.88|360.98|363.79|360.89|12
1648177060000|2022-03-25 02:57:40|363.8|360.9|363.8|360.9|363.88|360.98|363.79|360.89|11
1648177070000|2022-03-25 02:57:50|363.81|360.91|363.81|360.91|363.83|360.93|363.81|360.91|4
1648177080000|2022-03-25 02:58:00|363.82|360.92|363.83|360.93|363.83|360.93|363.82|360.92|2
1648177090000|2022-03-25 02:58:10|363.82|360.92|363.83|360.93|363.83|360.93|363.82|360.92|4
1648177100000|2022-03-25 02:58:20|363.85|360.95|363.97|361.07|364.04|361.14|363.85|360.95|21
1648177110000|2022-03-25 02:58:30|364.02|361.12|364.06|361.16|364.09|361.19|364.02|361.12|27
1648177120000|2022-03-25 02:58:40|364.07|361.17|364.1|361.2|364.1|361.2|364.03|361.13|24
1648177130000|2022-03-25 02:58:50|364.06|361.16|364.08|361.18|364.1|361.2|364.03|361.13|23
1648177140000|2022-03-25 02:59:00|364.07|361.17|364.07|361.17|364.09|361.19|364.01|361.11|17
1648177150000|2022-03-25 02:59:10|364.08|361.18|363.64|360.74|364.08|361.18|363.62|360.72|23
1648177160000|2022-03-25 02:59:20|363.65|360.75|363.69|360.79|363.69|360.79|363.6|360.7|22
1648177170000|2022-03-25 02:59:30|363.67|360.77|363.99|361.09|364.06|361.16|363.63|360.73|27
1648177180000|2022-03-25 02:59:40|364|361.1|364.05|361.15|364.08|361.18|364|361.1|24
1648177190000|2022-03-25 02:59:50|364.06|361.16|364.09|361.19|364.15|361.25|364.02|361.12|20
1648177200000|2022-03-25 03:00:00|364.1|361.2|364.08|361.18|364.1|361.2|364.07|361.17|15
1648177210000|2022-03-25 03:00:10|364.07|361.17|363.98|361.08|364.13|361.23|363.96|361.06|16
1648177220000|2022-03-25 03:00:20|363.99|361.09|363.92|361.02|364.02|361.12|363.9|361|12
1648177230000|2022-03-25 03:00:30|363.91|361.01|363.87|360.97|363.96|361.06|363.84|360.94|22
1648177240000|2022-03-25 03:00:40|363.85|360.95|363.89|360.99|363.89|360.99|363.82|360.92|14
1648177250000|2022-03-25 03:00:50|363.92|361.02|364.01|361.11|364.07|361.17|363.89|360.99|27
1648177260000|2022-03-25 03:01:00|364.02|361.12|364.02|361.12|364.03|361.13|363.97|361.07|18
1648177270000|2022-03-25 03:01:10|363.99|361.09|363.99|361.09|364|361.1|363.98|361.08|10
1648177280000|2022-03-25 03:01:20|364|361.1|364.01|361.11|364.03|361.13|363.98|361.08|11
1648177290000|2022-03-25 03:01:30|364|361.1|363.87|360.97|364.02|361.12|363.87|360.97|16
1648177300000|2022-03-25 03:01:40|363.88|360.98|363.83|360.93|363.89|360.99|363.79|360.89|29
1648177310000|2022-03-25 03:01:50|363.82|360.92|363.8|360.9|363.93|361.03|363.75|360.85|23
1648177320000|2022-03-25 03:02:00|363.79|360.89|363.82|360.92|363.93|361.03|363.77|360.87|14
1648177330000|2022-03-25 03:02:10|363.8|360.9|363.78|360.88|363.82|360.92|363.76|360.86|11
1648177340000|2022-03-25 03:02:20|363.76|360.86|363.66|360.76|363.8|360.9|363.63|360.73|16
1648177350000|2022-03-25 03:02:30|363.64|360.74|363.62|360.72|363.65|360.75|363.59|360.69|11
1648177360000|2022-03-25 03:02:40|363.64|360.74|363.56|360.66|363.64|360.74|363.52|360.62|16
1648177370000|2022-03-25 03:02:50|363.57|360.67|363.54|360.64|363.57|360.67|363.48|360.58|16
1648177380000|2022-03-25 03:03:00|363.59|360.69|363.54|360.64|363.62|360.72|363.54|360.64|13
1648177390000|2022-03-25 03:03:10|363.53|360.63|363.44|360.54|363.56|360.66|363.44|360.54|11
1648177400000|2022-03-25 03:03:20|363.48|360.58|363.57|360.67|363.57|360.67|363.41|360.51|26
1648177410000|2022-03-25 03:03:30|363.55|360.65|363.6|360.7|363.6|360.7|363.52|360.62|15
1648177420000|2022-03-25 03:03:40|363.59|360.69|363.7|360.8|363.7|360.8|363.5|360.6|32
1648177430000|2022-03-25 03:03:50|363.63|360.73|363.69|360.79|363.71|360.81|363.57|360.67|24
1648177440000|2022-03-25 03:04:00|363.67|360.77|363.64|360.74|363.72|360.82|363.55|360.65|28
1648177450000|2022-03-25 03:04:10|363.65|360.75|363.65|360.75|363.67|360.77|363.64|360.74|7
1648177460000|2022-03-25 03:04:20|363.64|360.74|363.67|360.77|363.68|360.78|363.62|360.72|7
1648177470000|2022-03-25 03:04:30|363.68|360.78|363.69|360.79|363.69|360.79|363.64|360.74|8
1648177480000|2022-03-25 03:04:40|363.7|360.8|363.79|360.89|363.79|360.89|363.57|360.67|23
1648177490000|2022-03-25 03:04:50|363.78|360.88|363.63|360.73|363.78|360.88|363.6|360.7|24
1648177500000|2022-03-25 03:05:00|363.66|360.76|363.6|360.7|363.7|360.8|363.59|360.69|24
1648177510000|2022-03-25 03:05:10|363.64|360.74|363.63|360.73|363.7|360.8|363.61|360.71|10
1648177520000|2022-03-25 03:05:20|363.66|360.76|363.66|360.76|363.67|360.77|363.6|360.7|13
1648177530000|2022-03-25 03:05:30|363.67|360.77|363.63|360.73|363.68|360.78|363.62|360.72|10
1648177540000|2022-03-25 03:05:40|363.64|360.74|363.68|360.78|363.7|360.8|363.62|360.72|18
1648177550000|2022-03-25 03:05:50|363.69|360.79|363.72|360.82|363.79|360.89|363.68|360.78|21
1648177560000|2022-03-25 03:06:00|363.73|360.83|363.76|360.86|363.77|360.87|363.63|360.73|22
1648177570000|2022-03-25 03:06:10|363.77|360.87|363.69|360.79|363.8|360.9|363.65|360.75|16
1648177580000|2022-03-25 03:06:20|363.7|360.8|363.68|360.78|363.71|360.81|363.63|360.73|10
1648177590000|2022-03-25 03:06:30|363.69|360.79|363.55|360.65|363.69|360.79|363.53|360.63|17
1648177600000|2022-03-25 03:06:40|363.54|360.64|363.58|360.68|363.58|360.68|363.48|360.58|17
1648177610000|2022-03-25 03:06:50|363.57|360.67|363.58|360.68|363.59|360.69|363.5|360.6|21
1648177620000|2022-03-25 03:07:00|363.57|360.67|363.59|360.69|363.59|360.69|363.5|360.6|18
1648177630000|2022-03-25 03:07:10|363.58|360.68|363.59|360.69|363.61|360.71|363.46|360.56|18
1648177640000|2022-03-25 03:07:20|363.6|360.7|363.51|360.61|363.6|360.7|363.5|360.6|9
1648177650000|2022-03-25 03:07:30|363.5|360.6|363.47|360.57|363.5|360.6|363.4|360.5|8
1648177660000|2022-03-25 03:07:40|363.5|360.6|363.44|360.54|363.5|360.6|363.39|360.49|15
1648177670000|2022-03-25 03:07:50|363.45|360.55|363.37|360.47|363.45|360.55|363.33|360.43|20
1648177680000|2022-03-25 03:08:00|363.36|360.46|362.97|360.07|363.41|360.51|362.97|360.07|28
1648177690000|2022-03-25 03:08:10|362.99|360.09|363|360.1|363|360.1|362.97|360.07|11
1648177700000|2022-03-25 03:08:20|362.98|360.08|362.93|360.03|362.98|360.08|362.92|360.02|4
1648177710000|2022-03-25 03:08:30|362.92|360.02|362.93|360.03|362.93|360.03|362.91|360.01|3
1648177720000|2022-03-25 03:08:40|362.97|360.07|362.95|360.05|362.99|360.09|362.95|360.05|4
1648177730000|2022-03-25 03:08:50|362.94|360.04|362.86|359.96|362.96|360.06|362.86|359.96|12
1648177740000|2022-03-25 03:09:00|362.87|359.97|362.85|359.95|362.89|359.99|362.85|359.95|9
1648177750000|2022-03-25 03:09:10|362.86|359.96|362.84|359.94|362.88|359.98|362.81|359.91|13
1648177760000|2022-03-25 03:09:20|362.81|359.91|362.81|359.91|362.81|359.91|362.79|359.89|8
1648177770000|2022-03-25 03:09:30|362.8|359.9|362.8|359.9|362.81|359.91|362.8|359.9|3
1648177780000|2022-03-25 03:09:40|362.81|359.91|362.8|359.9|362.81|359.91|362.8|359.9|2
1648177790000|2022-03-25 03:09:50|362.81|359.91|362.88|359.98|362.88|359.98|362.81|359.91|4
1648177800000|2022-03-25 03:10:00|362.89|359.99|362.95|360.05|362.95|360.05|362.89|359.99|5
1648177810000|2022-03-25 03:10:10|362.91|360.01|362.94|360.04|362.94|360.04|362.91|360.01|6
1648177820000|2022-03-25 03:10:20|362.93|360.03|362.94|360.04|362.94|360.04|362.93|360.03|2
1648177830000|2022-03-25 03:10:30|362.93|360.03|362.22|359.32|362.93|360.03|362.22|359.32|4
1648177840000|2022-03-25 03:10:40|362.09|359.19|362.32|359.42|362.61|359.71|362.09|359.19|32
1648177850000|2022-03-25 03:10:50|362.33|359.43|362.34|359.44|362.39|359.49|362.28|359.38|22
1648177860000|2022-03-25 03:11:00|362.35|359.45|362.35|359.45|362.38|359.48|362.32|359.42|21
1648177870000|2022-03-25 03:11:10|362.34|359.44|362.31|359.41|362.36|359.46|362.3|359.4|12
1648177880000|2022-03-25 03:11:20|362.32|359.42|362.36|359.46|362.36|359.46|362.32|359.42|7
1648177890000|2022-03-25 03:11:30|362.35|359.45|362.36|359.46|362.36|359.46|362.34|359.44|4
1648177900000|2022-03-25 03:11:40|362.35|359.45|362.32|359.42|362.36|359.46|362.3|359.4|22
1648177910000|2022-03-25 03:11:50|362.34|359.44|362.32|359.42|362.35|359.45|362.29|359.39|18
1648177920000|2022-03-25 03:12:00|362.34|359.44|362.33|359.43|362.34|359.44|362.27|359.37|23
1648177930000|2022-03-25 03:12:10|362.3|359.4|362.57|359.67|362.58|359.68|362.3|359.4|24
1648177940000|2022-03-25 03:12:20|362.59|359.69|362.65|359.75|362.65|359.75|362.57|359.67|13
1648177950000|2022-03-25 03:12:30|362.64|359.74|362.42|359.52|362.64|359.74|362.34|359.44|19
1648177960000|2022-03-25 03:12:40|362.41|359.51|362.37|359.47|362.42|359.52|362.34|359.44|21
1648177970000|2022-03-25 03:12:50|362.38|359.48|362.42|359.52|362.43|359.53|362.37|359.47|19
1648177980000|2022-03-25 03:13:00|362.39|359.49|362.6|359.7|362.6|359.7|362.39|359.49|23
1648177990000|2022-03-25 03:13:10|362.61|359.71|362.62|359.72|362.64|359.74|362.55|359.65|23
1648178000000|2022-03-25 03:13:20|362.67|359.77|362.51|359.61|362.69|359.79|362.48|359.58|18
1648178010000|2022-03-25 03:13:30|362.52|359.62|362.46|359.56|362.52|359.62|362.45|359.55|12
1648178020000|2022-03-25 03:13:40|362.47|359.57|362.51|359.61|362.53|359.63|362.47|359.57|16
1648178030000|2022-03-25 03:13:50|362.52|359.62|362.52|359.62|362.59|359.69|362.44|359.54|23
1648178040000|2022-03-25 03:14:00|362.58|359.68|362.48|359.58|362.6|359.7|362.48|359.58|27
1648178050000|2022-03-25 03:14:10|362.52|359.62|362.52|359.62|362.61|359.71|362.51|359.61|22
1648178060000|2022-03-25 03:14:20|362.53|359.63|362.53|359.63|362.53|359.63|362.51|359.61|4
1648178070000|2022-03-25 03:14:30|362.54|359.64|362.54|359.64|362.54|359.64|362.51|359.61|9
1648178080000|2022-03-25 03:14:40|362.53|359.63|362.6|359.7|362.7|359.8|362.5|359.6|22
1648178090000|2022-03-25 03:14:50|362.61|359.71|362.63|359.73|362.68|359.78|362.56|359.66|17
1648178100000|2022-03-25 03:15:00|362.65|359.75|362.66|359.76|362.69|359.79|362.6|359.7|25
1648178110000|2022-03-25 03:15:10|362.67|359.77|362.64|359.74|362.72|359.82|362.58|359.68|24
1648178130000|2022-03-25 03:15:30|362.68|359.78|362.59|359.69|362.68|359.78|362.55|359.65|15
1648178140000|2022-03-25 03:15:40|362.6|359.7|362.6|359.7|362.62|359.72|362.51|359.61|14
1648178150000|2022-03-25 03:15:50|362.53|359.63|362.59|359.69|362.65|359.75|362.53|359.63|17
1648178160000|2022-03-25 03:16:00|362.63|359.73|362.54|359.64|362.63|359.73|362.47|359.57|29
1648178170000|2022-03-25 03:16:10|362.44|359.54|362.27|359.37|362.48|359.58|362.27|359.37|34
1648178180000|2022-03-25 03:16:20|362.19|359.29|362.19|359.29|362.21|359.31|362.18|359.28|8
1648178190000|2022-03-25 03:16:30|362.18|359.28|362.18|359.28|362.18|359.28|362.18|359.28|1
1648178200000|2022-03-25 03:16:40|362.16|359.26|362.11|359.21|362.16|359.26|362.07|359.17|13
1648178210000|2022-03-25 03:16:50|362.12|359.22|362.1|359.2|362.12|359.22|362.06|359.16|17
1648178220000|2022-03-25 03:17:00|362.08|359.18|362.1|359.2|362.14|359.24|362.06|359.16|26
1648178230000|2022-03-25 03:17:10|362.11|359.21|362.1|359.2|362.11|359.21|362.06|359.16|20
1648178240000|2022-03-25 03:17:20|362.08|359.18|362.09|359.19|362.09|359.19|362.07|359.17|3
1648178250000|2022-03-25 03:17:30|362.1|359.2|362|359.1|362.1|359.2|361.99|359.09|11
1648178260000|2022-03-25 03:17:40|361.99|359.09|362.04|359.14|362.04|359.14|361.99|359.09|14
1648178270000|2022-03-25 03:17:50|362.02|359.12|362.03|359.13|362.05|359.15|361.99|359.09|22
1648178280000|2022-03-25 03:18:00|362.06|359.16|362.24|359.34|362.34|359.44|362.01|359.11|26
1648178290000|2022-03-25 03:18:10|362.23|359.33|362.2|359.3|362.31|359.41|362.19|359.29|18
1648178300000|2022-03-25 03:18:20|362.21|359.31|362.12|359.22|362.26|359.36|362.11|359.21|14
1648178310000|2022-03-25 03:18:30|362.11|359.21|362.06|359.16|362.12|359.22|362.05|359.15|10
1648178320000|2022-03-25 03:18:40|362.03|359.13|362.05|359.15|362.05|359.15|362.03|359.13|5
1648178330000|2022-03-25 03:18:50|362.04|359.14|362.04|359.14|362.05|359.15|362.04|359.14|7
1648178340000|2022-03-25 03:19:00|362.03|359.13|362.01|359.11|362.03|359.13|362.01|359.11|7
1648178350000|2022-03-25 03:19:10|362.03|359.13|362.03|359.13|362.06|359.16|362.03|359.13|5
1648178360000|2022-03-25 03:19:20|362.04|359.14|362.07|359.17|362.07|359.17|362.04|359.14|5
1648178370000|2022-03-25 03:19:30|362.08|359.18|362.05|359.15|362.14|359.24|362.03|359.13|23
1648178380000|2022-03-25 03:19:40|362.04|359.14|362.08|359.18|362.08|359.18|362.04|359.14|9
1648178390000|2022-03-25 03:19:50|362.09|359.19|362.16|359.26|362.16|359.26|362.05|359.15|12
1648178400000|2022-03-25 03:20:00|362.14|359.24|362.22|359.32|362.23|359.33|362.11|359.21|17
1648178410000|2022-03-25 03:20:10|362.21|359.31|362.07|359.17|362.21|359.31|362.02|359.12|15
1648178420000|2022-03-25 03:20:20|362.08|359.18|362.03|359.13|362.08|359.18|362.01|359.11|20
1648178430000|2022-03-25 03:20:30|362.05|359.15|362.08|359.18|362.12|359.22|362.05|359.15|7
1648178440000|2022-03-25 03:20:40|362.07|359.17|362.08|359.18|362.08|359.18|362.07|359.17|2
1648178450000|2022-03-25 03:20:50|362.04|359.14|362.01|359.11|362.04|359.14|362.01|359.11|4
1648178460000|2022-03-25 03:21:00|362|359.1|361.91|359.01|362.02|359.12|361.87|358.97|21
1648178470000|2022-03-25 03:21:10|361.9|359|361.74|358.84|361.9|359|361.63|358.73|32
1648178480000|2022-03-25 03:21:20|361.81|358.91|361.74|358.84|361.83|358.93|361.71|358.81|29
1648178490000|2022-03-25 03:21:30|361.73|358.83|361.75|358.85|361.76|358.86|361.73|358.83|15
1648178500000|2022-03-25 03:21:40|361.74|358.84|361.76|358.86|361.76|358.86|361.74|358.84|3
1648178510000|2022-03-25 03:21:50|361.74|358.84|361.75|358.85|361.77|358.87|361.74|358.84|7
1648178520000|2022-03-25 03:22:00|361.77|358.87|361.96|359.06|362.01|359.11|361.77|358.87|21
1648178530000|2022-03-25 03:22:10|361.97|359.07|361.98|359.08|362.05|359.15|361.96|359.06|28
1648178540000|2022-03-25 03:22:20|361.99|359.09|361.98|359.08|362.03|359.13|361.96|359.06|23
1648178550000|2022-03-25 03:22:30|362.02|359.12|362.05|359.15|362.09|359.19|362|359.1|17
1648178560000|2022-03-25 03:22:40|362.06|359.16|361.92|359.02|362.06|359.16|361.92|359.02|5
1648178570000|2022-03-25 03:22:50|361.91|359.01|361.96|359.06|361.96|359.06|361.91|359.01|11
1648178580000|2022-03-25 03:23:00|361.97|359.07|361.92|359.02|361.99|359.09|361.91|359.01|17
1648178590000|2022-03-25 03:23:10|361.95|359.05|361.75|358.85|361.95|359.05|361.7|358.8|24
1648178600000|2022-03-25 03:23:20|361.73|358.83|361.77|358.87|361.79|358.89|361.72|358.82|22
1648178610000|2022-03-25 03:23:30|361.78|358.88|361.82|358.92|361.89|358.99|361.73|358.83|29
1648178620000|2022-03-25 03:23:40|361.83|358.93|361.87|358.97|361.87|358.97|361.83|358.93|10
1648178630000|2022-03-25 03:23:50|361.86|358.96|361.82|358.92|361.87|358.97|361.81|358.91|7
1648178640000|2022-03-25 03:24:00|361.81|358.91|361.93|359.03|361.93|359.03|361.81|358.91|18
1648178650000|2022-03-25 03:24:10|361.92|359.02|362.02|359.12|362.04|359.14|361.92|359.02|17
1648178660000|2022-03-25 03:24:20|362.05|359.15|362.1|359.2|362.12|359.22|362.02|359.12|19
1648178670000|2022-03-25 03:24:30|362.09|359.19|362.29|359.39|362.46|359.56|362.09|359.19|33
1648178680000|2022-03-25 03:24:40|362.3|359.4|362.3|359.4|362.32|359.42|362.28|359.38|16
1648178690000|2022-03-25 03:24:50|362.29|359.39|362.19|359.29|362.32|359.42|362.17|359.27|16
1648178700000|2022-03-25 03:25:00|362.2|359.3|362.13|359.23|362.2|359.3|362.13|359.23|18
1648178710000|2022-03-25 03:25:10|362.12|359.22|362.14|359.24|362.17|359.27|362.12|359.22|9
1648178720000|2022-03-25 03:25:20|362.15|359.25|362.18|359.28|362.19|359.29|362.13|359.23|17
1648178730000|2022-03-25 03:25:30|362.17|359.27|362.27|359.37|362.27|359.37|362.13|359.23|25
1648178740000|2022-03-25 03:25:40|362.21|359.31|362.33|359.43|362.33|359.43|362.2|359.3|20
1648178750000|2022-03-25 03:25:50|362.34|359.44|362.37|359.47|362.4|359.5|362.32|359.42|13
1648178760000|2022-03-25 03:26:00|362.36|359.46|362.36|359.46|362.39|359.49|362.28|359.38|23
1648178770000|2022-03-25 03:26:10|362.35|359.45|362.31|359.41|362.37|359.47|362.31|359.41|11
1648178780000|2022-03-25 03:26:20|362.27|359.37|362.34|359.44|362.39|359.49|362.26|359.36|24
1648178790000|2022-03-25 03:26:30|362.38|359.48|362.42|359.52|362.42|359.52|362.33|359.43|19
1648178800000|2022-03-25 03:26:40|362.41|359.51|362.48|359.58|362.48|359.58|362.4|359.5|13
1648178810000|2022-03-25 03:26:50|362.49|359.59|362.49|359.59|362.52|359.62|362.49|359.59|12
1648178820000|2022-03-25 03:27:00|362.52|359.62|362.62|359.72|362.64|359.74|362.48|359.58|24
1648178830000|2022-03-25 03:27:10|362.61|359.71|362.66|359.76|362.66|359.76|362.58|359.68|20
1648178840000|2022-03-25 03:27:20|362.56|359.66|362.54|359.64|362.63|359.73|362.49|359.59|25
1648178850000|2022-03-25 03:27:30|362.5|359.6|362.48|359.58|362.58|359.68|362.44|359.54|19
1648178860000|2022-03-25 03:27:40|362.45|359.55|362.48|359.58|362.5|359.6|362.44|359.54|19
1648178870000|2022-03-25 03:27:50|362.49|359.59|362.5|359.6|362.53|359.63|362.49|359.59|10
1648178880000|2022-03-25 03:28:00|362.49|359.59|362.61|359.71|362.67|359.77|362.48|359.58|26
1648178890000|2022-03-25 03:28:10|362.65|359.75|362.78|359.88|362.78|359.88|362.62|359.72|22
1648178900000|2022-03-25 03:28:20|362.79|359.89|362.7|359.8|362.8|359.9|362.64|359.74|25
1648178910000|2022-03-25 03:28:30|362.67|359.77|362.68|359.78|362.73|359.83|362.64|359.74|21
1648178920000|2022-03-25 03:28:40|362.72|359.82|362.6|359.7|362.72|359.82|362.6|359.7|17
1648178930000|2022-03-25 03:28:50|362.61|359.71|362.61|359.71|362.61|359.71|362.61|359.71|1
1648178940000|2022-03-25 03:29:00|362.59|359.69|362.74|359.84|362.78|359.88|362.59|359.69|28
1648178950000|2022-03-25 03:29:10|362.76|359.86|362.73|359.83|362.8|359.9|362.68|359.78|25
1648178960000|2022-03-25 03:29:20|362.78|359.88|362.85|359.95|362.85|359.95|362.72|359.82|23
1648178970000|2022-03-25 03:29:30|362.8|359.9|362.8|359.9|362.88|359.98|362.72|359.82|26
1648178980000|2022-03-25 03:29:40|362.81|359.91|362.85|359.95|362.85|359.95|362.78|359.88|16
1648178990000|2022-03-25 03:29:50|362.84|359.94|362.76|359.86|362.86|359.96|362.74|359.84|14
1648179000000|2022-03-25 03:30:00|362.74|359.84|362.74|359.84|362.82|359.92|362.7|359.8|18
1648179010000|2022-03-25 03:30:10|362.76|359.86|362.78|359.88|362.81|359.91|362.74|359.84|18
1648179020000|2022-03-25 03:30:20|362.77|359.87|362.66|359.76|362.77|359.87|362.65|359.75|22
1648179030000|2022-03-25 03:30:30|362.67|359.77|362.79|359.89|362.8|359.9|362.67|359.77|25
1648179040000|2022-03-25 03:30:40|362.82|359.92|362.86|359.96|362.87|359.97|362.77|359.87|20
1648179050000|2022-03-25 03:30:50|362.87|359.97|362.86|359.96|362.87|359.97|362.85|359.95|8
1648179060000|2022-03-25 03:31:00|362.81|359.91|362.69|359.79|362.82|359.92|362.69|359.79|26
1648179070000|2022-03-25 03:31:10|362.7|359.8|362.69|359.79|362.76|359.86|362.65|359.75|17
1648179080000|2022-03-25 03:31:20|362.71|359.81|362.69|359.79|362.72|359.82|362.67|359.77|19
1648179090000|2022-03-25 03:31:30|362.67|359.77|362.7|359.8|362.72|359.82|362.66|359.76|19
1648179100000|2022-03-25 03:31:40|362.69|359.79|362.69|359.79|362.71|359.81|362.66|359.76|7
1648179110000|2022-03-25 03:31:50|362.7|359.8|362.71|359.81|362.71|359.81|362.7|359.8|4
1648179120000|2022-03-25 03:32:00|362.7|359.8|362.71|359.81|362.71|359.81|362.65|359.75|8
1648179130000|2022-03-25 03:32:10|362.7|359.8|362.63|359.73|362.7|359.8|362.63|359.73|12
1648179140000|2022-03-25 03:32:20|362.64|359.74|362.58|359.68|362.66|359.76|362.57|359.67|18
1648179150000|2022-03-25 03:32:30|362.54|359.64|362.24|359.34|362.54|359.64|362.23|359.33|25
1648179160000|2022-03-25 03:32:40|362.26|359.36|362.27|359.37|362.32|359.42|362.24|359.34|15
1648179170000|2022-03-25 03:32:50|362.26|359.36|362.35|359.45|362.36|359.46|362.26|359.36|12
1648179180000|2022-03-25 03:33:00|362.36|359.46|362.38|359.48|362.4|359.5|362.34|359.44|14
1648179190000|2022-03-25 03:33:10|362.39|359.49|362.37|359.47|362.41|359.51|362.33|359.43|20
1648179200000|2022-03-25 03:33:20|362.38|359.48|362.57|359.67|362.57|359.67|362.33|359.43|29
1648179210000|2022-03-25 03:33:30|362.55|359.65|362.56|359.66|362.56|359.66|362.5|359.6|21
1648179220000|2022-03-25 03:33:40|362.57|359.67|362.65|359.75|362.65|359.75|362.53|359.63|19
1648179230000|2022-03-25 03:33:50|362.66|359.76|362.65|359.75|362.66|359.76|362.65|359.75|4
1648179240000|2022-03-25 03:34:00|362.66|359.76|362.64|359.74|362.66|359.76|362.57|359.67|17
1648179250000|2022-03-25 03:34:10|362.62|359.72|362.6|359.7|362.67|359.77|362.54|359.64|23
1648179260000|2022-03-25 03:34:20|362.61|359.71|362.63|359.73|362.63|359.73|362.55|359.65|16
1648179270000|2022-03-25 03:34:30|362.62|359.72|362.59|359.69|362.62|359.72|362.57|359.67|13
1648179280000|2022-03-25 03:34:40|362.58|359.68|362.57|359.67|362.59|359.69|362.57|359.67|4
1648179290000|2022-03-25 03:34:50|362.55|359.65|362.48|359.58|362.58|359.68|362.46|359.56|18
1648179300000|2022-03-25 03:35:00|362.49|359.59|362.6|359.7|362.61|359.71|362.48|359.58|21
1648179310000|2022-03-25 03:35:10|362.58|359.68|362.57|359.67|362.65|359.75|362.56|359.66|18
1648179320000|2022-03-25 03:35:20|362.58|359.68|362.61|359.71|362.63|359.73|362.57|359.67|15
1648179330000|2022-03-25 03:35:30|362.59|359.69|362.63|359.73|362.65|359.75|362.59|359.69|7
1648179340000|2022-03-25 03:35:40|362.62|359.72|362.63|359.73|362.63|359.73|362.62|359.72|6
1648179350000|2022-03-25 03:35:50|362.62|359.72|362.63|359.73|362.63|359.73|362.56|359.66|12
1648179360000|2022-03-25 03:36:00|362.62|359.72|362.6|359.7|362.64|359.74|362.56|359.66|13
1648179370000|2022-03-25 03:36:10|362.61|359.71|362.61|359.71|362.62|359.72|362.55|359.65|18
1648179380000|2022-03-25 03:36:20|362.6|359.7|362.61|359.71|362.63|359.73|362.56|359.66|15
1648179390000|2022-03-25 03:36:30|362.55|359.65|362.59|359.69|362.6|359.7|362.55|359.65|10
1648179400000|2022-03-25 03:36:40|362.6|359.7|362.59|359.69|362.6|359.7|362.59|359.69|2
1648179410000|2022-03-25 03:36:50|362.58|359.68|362.59|359.69|362.59|359.69|362.58|359.68|2
1648179420000|2022-03-25 03:37:00|362.57|359.67|362.57|359.67|362.62|359.72|362.56|359.66|15
1648179430000|2022-03-25 03:37:10|362.59|359.69|362.69|359.79|362.69|359.79|362.55|359.65|11
1648179440000|2022-03-25 03:37:20|362.66|359.76|362.63|359.73|362.7|359.8|362.61|359.71|22
1648179450000|2022-03-25 03:37:30|362.64|359.74|362.66|359.76|362.69|359.79|362.63|359.73|13
1648179460000|2022-03-25 03:37:40|362.68|359.78|362.63|359.73|362.69|359.79|362.62|359.72|17
1648179470000|2022-03-25 03:37:50|362.66|359.76|362.66|359.76|362.67|359.77|362.63|359.73|9
1648179480000|2022-03-25 03:38:00|362.63|359.73|362.66|359.76|362.67|359.77|362.58|359.68|16
1648179490000|2022-03-25 03:38:10|362.64|359.74|362.6|359.7|362.64|359.74|362.55|359.65|25
1648179500000|2022-03-25 03:38:20|362.61|359.71|362.6|359.7|362.66|359.76|362.59|359.69|18
1648179510000|2022-03-25 03:38:30|362.58|359.68|362.6|359.7|362.63|359.73|362.58|359.68|16
1648179520000|2022-03-25 03:38:40|362.56|359.66|362.79|359.89|362.8|359.9|362.55|359.65|15
1648179530000|2022-03-25 03:38:50|362.8|359.9|362.83|359.93|362.84|359.94|362.8|359.9|6
1648179540000|2022-03-25 03:39:00|362.79|359.89|362.75|359.85|362.85|359.95|362.66|359.76|17
1648179550000|2022-03-25 03:39:10|362.76|359.86|362.92|360.02|362.92|360.02|362.73|359.83|20
1648179560000|2022-03-25 03:39:20|362.94|360.04|363.07|360.17|363.08|360.18|362.85|359.95|28
1648179570000|2022-03-25 03:39:30|363.06|360.16|363.12|360.22|363.14|360.24|362.99|360.09|14
1648179580000|2022-03-25 03:39:40|363.13|360.23|363.24|360.34|363.27|360.37|363.13|360.23|22
1648179590000|2022-03-25 03:39:50|363.22|360.32|363.01|360.11|363.22|360.32|363|360.1|15
1648179600000|2022-03-25 03:40:00|363.03|360.13|362.96|360.06|363.03|360.13|362.96|360.06|19
1648179610000|2022-03-25 03:40:10|362.92|360.02|362.93|360.03|362.95|360.05|362.9|360|23
1648179620000|2022-03-25 03:40:20|362.92|360.02|362.93|360.03|362.93|360.03|362.9|360|18
1648179630000|2022-03-25 03:40:30|362.95|360.05|362.96|360.06|362.97|360.07|362.95|360.05|6
1648179640000|2022-03-25 03:40:40|362.97|360.07|362.97|360.07|362.97|360.07|362.96|360.06|3
1648179660000|2022-03-25 03:41:00|362.98|360.08|363.08|360.18|363.09|360.19|362.98|360.08|15
1648179670000|2022-03-25 03:41:10|363.09|360.19|363.08|360.18|363.13|360.23|363.08|360.18|16
1648179680000|2022-03-25 03:41:20|363.1|360.2|363.06|360.16|363.12|360.22|363.01|360.11|21
1648179690000|2022-03-25 03:41:30|363.07|360.17|363.05|360.15|363.07|360.17|363.03|360.13|6
1648179700000|2022-03-25 03:41:40|363.08|360.18|363.06|360.16|363.09|360.19|363.05|360.15|8
1648179710000|2022-03-25 03:41:50|363.05|360.15|363.09|360.19|363.09|360.19|363.05|360.15|2
1648179720000|2022-03-25 03:42:00|363.08|360.18|363.04|360.14|363.08|360.18|363.02|360.12|4
1648179730000|2022-03-25 03:42:10|363.01|360.11|362.96|360.06|363.05|360.15|362.91|360.01|13
1648179740000|2022-03-25 03:42:20|362.97|360.07|362.95|360.05|362.99|360.09|362.93|360.03|23
1648179750000|2022-03-25 03:42:30|362.92|360.02|362.94|360.04|362.96|360.06|362.91|360.01|15
1648179760000|2022-03-25 03:42:40|362.93|360.03|362.94|360.04|362.95|360.05|362.9|360|13
1648179770000|2022-03-25 03:42:50|362.95|360.05|363.03|360.13|363.05|360.15|362.93|360.03|18
1648179780000|2022-03-25 03:43:00|363.04|360.14|363.02|360.12|363.05|360.15|363.02|360.12|4
1648179790000|2022-03-25 03:43:10|363.03|360.13|363.02|360.12|363.07|360.17|363|360.1|10
1648179800000|2022-03-25 03:43:20|363.01|360.11|363.08|360.18|363.12|360.22|363.01|360.11|25
1648179810000|2022-03-25 03:43:30|363.09|360.19|363.09|360.19|363.11|360.21|363.09|360.19|5
1648179820000|2022-03-25 03:43:40|363.12|360.22|363.1|360.2|363.12|360.22|363.08|360.18|5
1648179830000|2022-03-25 03:43:50|363.09|360.19|363.02|360.12|363.1|360.2|363.01|360.11|6
1648179840000|2022-03-25 03:44:00|363.03|360.13|363.12|360.22|363.16|360.26|363.03|360.13|9
1648179850000|2022-03-25 03:44:10|363.19|360.29|363.14|360.24|363.21|360.31|363.11|360.21|15
1648179860000|2022-03-25 03:44:20|363.16|360.26|363.09|360.19|363.23|360.33|363.06|360.16|21
1648179870000|2022-03-25 03:44:30|363.06|360.16|363.24|360.34|363.24|360.34|363.06|360.16|14
1648179880000|2022-03-25 03:44:40|363.25|360.35|363.16|360.26|363.25|360.35|363.16|360.26|3
1648179890000|2022-03-25 03:44:50|363.2|360.3|363.21|360.31|363.21|360.31|363.2|360.3|2
1648179900000|2022-03-25 03:45:00|363.18|360.28|363.15|360.25|363.18|360.28|363.08|360.18|16
1648179910000|2022-03-25 03:45:10|363.09|360.19|363.11|360.21|363.16|360.26|363.07|360.17|20
1648179920000|2022-03-25 03:45:20|363.1|360.2|363.1|360.2|363.11|360.21|363.07|360.17|21
1648179930000|2022-03-25 03:45:30|363.08|360.18|363.12|360.22|363.12|360.22|363.06|360.16|20
1648179940000|2022-03-25 03:45:40|363.1|360.2|363.19|360.29|363.19|360.29|363.07|360.17|11
1648179950000|2022-03-25 03:45:50|363.13|360.23|363.31|360.41|363.33|360.43|363.11|360.21|20
1648179960000|2022-03-25 03:46:00|363.32|360.42|363.21|360.31|363.32|360.42|363.21|360.31|12
1648179970000|2022-03-25 03:46:10|363.23|360.33|363.12|360.22|363.23|360.33|363.12|360.22|18
1648179980000|2022-03-25 03:46:20|363.11|360.21|363.25|360.35|363.26|360.36|363.09|360.19|24
1648179990000|2022-03-25 03:46:30|363.26|360.36|363.21|360.31|363.31|360.41|363.18|360.28|20
1648180000000|2022-03-25 03:46:40|363.19|360.29|363.21|360.31|363.21|360.31|363.18|360.28|10
1648180010000|2022-03-25 03:46:50|363.18|360.28|363.21|360.31|363.21|360.31|363.18|360.28|4
1648180020000|2022-03-25 03:47:00|363.18|360.28|363.14|360.24|363.21|360.31|363.14|360.24|11
1648180030000|2022-03-25 03:47:10|363.15|360.25|363.15|360.25|363.17|360.27|363.14|360.24|10
1648180040000|2022-03-25 03:47:20|363.14|360.24|363.16|360.26|363.16|360.26|363.14|360.24|9
1648180050000|2022-03-25 03:47:30|363.17|360.27|363.16|360.26|363.17|360.27|363.16|360.26|4
1648180060000|2022-03-25 03:47:40|363.25|360.35|363.35|360.45|363.4|360.5|363.25|360.35|12
1648180070000|2022-03-25 03:47:50|363.36|360.46|363.34|360.44|363.36|360.46|363.34|360.44|2
1648180080000|2022-03-25 03:48:00|363.36|360.46|363.36|360.46|363.36|360.46|363.36|360.46|1
1648180090000|2022-03-25 03:48:10|363.35|360.45|363.27|360.37|363.39|360.49|363.26|360.36|21
1648180100000|2022-03-25 03:48:20|363.26|360.36|363.21|360.31|363.26|360.36|363.2|360.3|14
1648180110000|2022-03-25 03:48:30|363.22|360.32|363.24|360.34|363.3|360.4|363.22|360.32|18
1648180120000|2022-03-25 03:48:40|363.25|360.35|363.22|360.32|363.29|360.39|363.19|360.29|14
1648180130000|2022-03-25 03:48:50|363.21|360.31|363.17|360.27|363.26|360.36|363.13|360.23|20
1648180140000|2022-03-25 03:49:00|363.22|360.32|363.1|360.2|363.22|360.32|363.1|360.2|24
1648180150000|2022-03-25 03:49:10|363.11|360.21|363.12|360.22|363.12|360.22|363.11|360.21|8
1648180160000|2022-03-25 03:49:20|363.13|360.23|363.09|360.19|363.13|360.23|363.09|360.19|10
1648180170000|2022-03-25 03:49:30|363.08|360.18|363.36|360.46|363.36|360.46|363.06|360.16|21
1648180180000|2022-03-25 03:49:40|363.37|360.47|363.28|360.38|363.37|360.47|363.26|360.36|18
1648180190000|2022-03-25 03:49:50|363.29|360.39|363.32|360.42|363.33|360.43|363.25|360.35|18
1648180200000|2022-03-25 03:50:00|363.29|360.39|363.25|360.35|363.31|360.41|363.25|360.35|14
1648180210000|2022-03-25 03:50:10|363.3|360.4|363.32|360.42|363.32|360.42|363.29|360.39|5
1648180220000|2022-03-25 03:50:20|363.33|360.43|363.31|360.41|363.33|360.43|363.31|360.41|3
1648180230000|2022-03-25 03:50:30|363.3|360.4|363.35|360.45|363.37|360.47|363.26|360.36|11
1648180240000|2022-03-25 03:50:40|363.39|360.49|363.4|360.5|363.4|360.5|363.33|360.43|18
1648180250000|2022-03-25 03:50:50|363.41|360.51|363.4|360.5|363.42|360.52|363.34|360.44|24
1648180260000|2022-03-25 03:51:00|363.39|360.49|363.35|360.45|363.41|360.51|363.35|360.45|15
1648180270000|2022-03-25 03:51:10|363.36|360.46|363.25|360.35|363.37|360.47|363.21|360.31|14
1648180280000|2022-03-25 03:51:20|363.24|360.34|363.24|360.34|363.25|360.35|363.23|360.33|11
1648180290000|2022-03-25 03:51:30|363.25|360.35|363.24|360.34|363.25|360.35|363.24|360.34|2
1648180300000|2022-03-25 03:51:40|363.21|360.31|363.21|360.31|363.21|360.31|363.2|360.3|3
1648180310000|2022-03-25 03:51:50|363.22|360.32|363.23|360.33|363.23|360.33|363.2|360.3|16
1648180320000|2022-03-25 03:52:00|363.25|360.35|363.26|360.36|363.26|360.36|363.23|360.33|6
1648180330000|2022-03-25 03:52:10|363.23|360.33|363.62|360.72|363.62|360.72|363.23|360.33|24
1648180340000|2022-03-25 03:52:20|363.59|360.69|363.74|360.84|363.74|360.84|363.59|360.69|27
1648180350000|2022-03-25 03:52:30|363.73|360.83|363.72|360.82|363.76|360.86|363.6|360.7|23
1648180360000|2022-03-25 03:52:40|363.71|360.81|363.55|360.65|363.71|360.81|363.52|360.62|12
1648180370000|2022-03-25 03:52:50|363.56|360.66|363.57|360.67|363.59|360.69|363.55|360.65|15
1648180380000|2022-03-25 03:53:00|363.6|360.7|363.69|360.79|363.7|360.8|363.52|360.62|18
1648180390000|2022-03-25 03:53:10|363.7|360.8|363.71|360.81|363.71|360.81|363.58|360.68|22
1648180400000|2022-03-25 03:53:20|363.68|360.78|363.69|360.79|363.72|360.82|363.61|360.71|23
1648180410000|2022-03-25 03:53:30|363.7|360.8|364.05|361.15|364.18|361.28|363.67|360.77|24
1648180420000|2022-03-25 03:53:40|364.06|361.16|364.26|361.36|364.27|361.37|364.06|361.16|17
1648180430000|2022-03-25 03:53:50|364.27|361.37|364.43|361.53|364.51|361.61|364.19|361.29|29
1648180440000|2022-03-25 03:54:00|364.44|361.54|364.46|361.56|364.5|361.6|364.43|361.53|11
1648180450000|2022-03-25 03:54:10|364.47|361.57|364.48|361.58|364.49|361.59|364.43|361.53|19
1648180460000|2022-03-25 03:54:20|364.47|361.57|364.5|361.6|364.51|361.61|364.45|361.55|16
1648180470000|2022-03-25 03:54:30|364.51|361.61|364.37|361.47|364.51|361.61|364.17|361.27|28
1648180480000|2022-03-25 03:54:40|364.36|361.46|364.36|361.46|364.38|361.48|364.29|361.39|16
1648180490000|2022-03-25 03:54:50|364.35|361.45|364.1|361.2|364.36|361.46|364.09|361.19|31
1648180500000|2022-03-25 03:55:00|364.08|361.18|363.94|361.04|364.09|361.19|363.94|361.04|20
1648180510000|2022-03-25 03:55:10|363.95|361.05|363.94|361.04|363.96|361.06|363.94|361.04|10
1648180520000|2022-03-25 03:55:20|363.93|361.03|363.84|360.94|363.93|361.03|363.84|360.94|12
1648180530000|2022-03-25 03:55:30|363.85|360.95|363.9|361|363.9|361|363.85|360.95|23
1648180540000|2022-03-25 03:55:40|363.87|360.97|363.87|360.97|363.91|361.01|363.86|360.96|11
1648180550000|2022-03-25 03:55:50|363.86|360.96|363.94|361.04|363.96|361.06|363.82|360.92|25
1648180560000|2022-03-25 03:56:00|363.95|361.05|364.13|361.23|364.13|361.23|363.95|361.05|11
1648180570000|2022-03-25 03:56:10|364.14|361.24|364.29|361.39|364.29|361.39|364.14|361.24|14
1648180580000|2022-03-25 03:56:20|364.3|361.4|364.24|361.34|364.34|361.44|364.22|361.32|18
1648180590000|2022-03-25 03:56:30|364.25|361.35|364.31|361.41|364.33|361.43|364.24|361.34|9
1648180600000|2022-03-25 03:56:40|364.32|361.42|364.37|361.47|364.39|361.49|364.32|361.42|23
1648180610000|2022-03-25 03:56:50|364.38|361.48|364.37|361.47|364.4|361.5|364.37|361.47|15
1648180620000|2022-03-25 03:57:00|364.39|361.49|364.25|361.35|364.39|361.49|364.24|361.34|18
1648180630000|2022-03-25 03:57:10|364.24|361.34|364.18|361.28|364.25|361.35|364.16|361.26|19
1648180640000|2022-03-25 03:57:20|364.2|361.3|364.2|361.3|364.21|361.31|364.19|361.29|9
1648180650000|2022-03-25 03:57:30|364.24|361.34|364.28|361.38|364.29|361.39|364.24|361.34|10
1648180660000|2022-03-25 03:57:40|364.29|361.39|364.28|361.38|364.3|361.4|364.27|361.37|18
1648180670000|2022-03-25 03:57:50|364.29|361.39|364.26|361.36|364.31|361.41|364.22|361.32|25
1648180680000|2022-03-25 03:58:00|364.27|361.37|364.08|361.18|364.29|361.39|364.07|361.17|20
1648180690000|2022-03-25 03:58:10|364.05|361.15|363.9|361|364.05|361.15|363.88|360.98|17
1648180700000|2022-03-25 03:58:20|363.88|360.98|364.03|361.13|364.06|361.16|363.86|360.96|13
1648180710000|2022-03-25 03:58:30|364.01|361.11|364.01|361.11|364.04|361.14|363.98|361.08|22
1648180720000|2022-03-25 03:58:40|364.03|361.13|363.95|361.05|364.08|361.18|363.95|361.05|28
1648180730000|2022-03-25 03:58:50|363.96|361.06|363.84|360.94|364.01|361.11|363.81|360.91|25
1648180740000|2022-03-25 03:59:00|363.83|360.93|363.77|360.87|363.86|360.96|363.74|360.84|21
1648180750000|2022-03-25 03:59:10|363.76|360.86|363.61|360.71|363.76|360.86|363.6|360.7|20
1648180760000|2022-03-25 03:59:20|363.64|360.74|363.62|360.72|363.67|360.77|363.56|360.66|14
1648180770000|2022-03-25 03:59:30|363.66|360.76|363.79|360.89|363.79|360.89|363.62|360.72|19
1648180780000|2022-03-25 03:59:40|363.8|360.9|363.78|360.88|363.86|360.96|363.72|360.82|24
1648180790000|2022-03-25 03:59:50|363.76|360.86|363.85|360.95|363.88|360.98|363.74|360.84|29
1648180800000|2022-03-25 04:00:00|363.83|360.93|363.85|360.95|363.87|360.97|363.79|360.89|24
1648180810000|2022-03-25 04:00:10|363.84|360.94|363.88|360.98|363.88|360.98|363.84|360.94|6
1648180820000|2022-03-25 04:00:20|363.87|360.97|363.88|360.98|363.91|361.01|363.87|360.97|11
1648180830000|2022-03-25 04:00:30|363.89|360.99|363.84|360.94|363.9|361|363.8|360.9|11
1648180840000|2022-03-25 04:00:40|363.83|360.93|363.89|360.99|363.9|361|363.81|360.91|18
1648180850000|2022-03-25 04:00:50|363.88|360.98|363.83|360.93|363.93|361.03|363.83|360.93|20
1648180860000|2022-03-25 04:01:00|363.84|360.94|363.73|360.83|363.95|361.05|363.73|360.83|29
1648180870000|2022-03-25 04:01:10|363.72|360.82|363.71|360.81|363.8|360.9|363.68|360.78|20
1648180880000|2022-03-25 04:01:20|363.7|360.8|363.74|360.84|363.74|360.84|363.7|360.8|16
1648180890000|2022-03-25 04:01:30|363.75|360.85|363.75|360.85|363.77|360.87|363.72|360.82|13
1648180900000|2022-03-25 04:01:40|363.76|360.86|363.85|360.95|363.87|360.97|363.76|360.86|22
1648180910000|2022-03-25 04:01:50|363.84|360.94|363.92|361.02|363.93|361.03|363.78|360.88|18
1648180920000|2022-03-25 04:02:00|363.91|361.01|363.92|361.02|363.93|361.03|363.84|360.94|17
1648180930000|2022-03-25 04:02:10|363.91|361.01|363.96|361.06|363.96|361.06|363.85|360.95|9
1648180940000|2022-03-25 04:02:20|363.95|361.05|363.95|361.05|363.96|361.06|363.91|361.01|10
1648180950000|2022-03-25 04:02:30|363.94|361.04|363.96|361.06|363.96|361.06|363.88|360.98|13
1648180960000|2022-03-25 04:02:40|363.95|361.05|363.96|361.06|363.96|361.06|363.88|360.98|17
1648180970000|2022-03-25 04:02:50|363.97|361.07|363.98|361.08|363.98|361.08|363.92|361.02|15
1648180980000|2022-03-25 04:03:00|363.97|361.07|364.21|361.31|364.21|361.31|363.93|361.03|27
1648180990000|2022-03-25 04:03:10|364.24|361.34|364.12|361.22|364.3|361.4|364.1|361.2|18
1648181000000|2022-03-25 04:03:20|364.17|361.27|364.5|361.6|364.5|361.6|364.17|361.27|17
1648181010000|2022-03-25 04:03:30|364.46|361.56|364.62|361.72|364.62|361.72|364.46|361.56|16
1648181020000|2022-03-25 04:03:40|364.65|361.75|364.89|361.99|364.96|362.06|364.65|361.75|18
1648181030000|2022-03-25 04:03:50|364.9|362|364.84|361.94|364.9|362|364.8|361.9|19
1648181040000|2022-03-25 04:04:00|364.83|361.93|364.75|361.85|364.88|361.98|364.63|361.73|27
1648181050000|2022-03-25 04:04:10|364.71|361.81|364.92|362.02|364.92|362.02|364.71|361.81|25
1648181060000|2022-03-25 04:04:20|364.93|362.03|364.93|362.03|364.96|362.06|364.89|361.99|13
1648181070000|2022-03-25 04:04:30|364.91|362.01|364.95|362.05|364.98|362.08|364.91|362.01|8
1648181080000|2022-03-25 04:04:40|364.98|362.08|364.98|362.08|365.03|362.13|364.97|362.07|14
1648181090000|2022-03-25 04:04:50|364.99|362.09|364.93|362.03|365.02|362.12|364.93|362.03|15
1648181100000|2022-03-25 04:05:00|364.94|362.04|365|362.1|365.05|362.15|364.94|362.04|24
1648181110000|2022-03-25 04:05:10|364.97|362.07|365.03|362.13|365.04|362.14|364.94|362.04|21
1648181120000|2022-03-25 04:05:20|365.04|362.14|365.07|362.17|365.12|362.22|365|362.1|18
1648181130000|2022-03-25 04:05:30|365.08|362.18|365.08|362.18|365.08|362.18|365.05|362.15|11
1648181140000|2022-03-25 04:05:40|365.07|362.17|365|362.1|365.09|362.19|364.99|362.09|26
1648181150000|2022-03-25 04:05:50|365.01|362.11|365|362.1|365.01|362.11|364.95|362.05|20
1648181160000|2022-03-25 04:06:00|364.99|362.09|364.91|362.01|365.01|362.11|364.87|361.97|18
1648181170000|2022-03-25 04:06:10|364.9|362|364.51|361.61|364.9|362|364.51|361.61|26
1648181180000|2022-03-25 04:06:20|364.47|361.57|364.92|362.02|364.97|362.07|364.43|361.53|33
1648181190000|2022-03-25 04:06:30|364.93|362.03|364.71|361.81|364.93|362.03|364.7|361.8|24
1648181200000|2022-03-25 04:06:40|364.68|361.78|364.56|361.66|364.71|361.81|364.48|361.58|33
1648181210000|2022-03-25 04:06:50|364.55|361.65|364.78|361.88|364.81|361.91|364.53|361.63|26
1648181220000|2022-03-25 04:07:00|364.82|361.92|364.74|361.84|364.82|361.92|364.69|361.79|23
1648181230000|2022-03-25 04:07:10|364.78|361.88|364.87|361.97|364.87|361.97|364.69|361.79|26
1648181240000|2022-03-25 04:07:20|364.86|361.96|364.86|361.96|364.88|361.98|364.86|361.96|12
1648181250000|2022-03-25 04:07:30|364.84|361.94|364.76|361.86|364.84|361.94|364.74|361.84|22
1648181260000|2022-03-25 04:07:40|364.77|361.87|364.76|361.86|364.79|361.89|364.72|361.82|21
1648181270000|2022-03-25 04:07:50|364.77|361.87|364.59|361.69|364.78|361.88|364.59|361.69|20
1648181280000|2022-03-25 04:08:00|364.6|361.7|364.6|361.7|364.62|361.72|364.57|361.67|18
1648181290000|2022-03-25 04:08:10|364.62|361.72|364.58|361.68|364.62|361.72|364.56|361.66|20
1648181300000|2022-03-25 04:08:20|364.59|361.69|364.65|361.75|364.75|361.85|364.59|361.69|14
1648181310000|2022-03-25 04:08:30|364.67|361.77|364.63|361.73|364.68|361.78|364.63|361.73|9
1648181320000|2022-03-25 04:08:40|364.66|361.76|364.66|361.76|364.69|361.79|364.64|361.74|8
1648181330000|2022-03-25 04:08:50|364.62|361.72|364.66|361.76|364.68|361.78|364.62|361.72|19
1648181340000|2022-03-25 04:09:00|364.62|361.72|364.63|361.73|364.67|361.77|364.6|361.7|16
1648181350000|2022-03-25 04:09:10|364.66|361.76|364.64|361.74|364.67|361.77|364.6|361.7|20
1648181370000|2022-03-25 04:09:30|364.65|361.75|364.66|361.76|364.66|361.76|364.64|361.74|4
1648181380000|2022-03-25 04:09:40|364.65|361.75|364.6|361.7|364.67|361.77|364.6|361.7|10
1648181390000|2022-03-25 04:09:50|364.61|361.71|364.65|361.75|364.66|361.76|364.59|361.69|19
1648181400000|2022-03-25 04:10:00|364.64|361.74|364.62|361.72|364.64|361.74|364.58|361.68|17
1648181410000|2022-03-25 04:10:10|364.6|361.7|364.63|361.73|364.66|361.76|364.6|361.7|15
1648181430000|2022-03-25 04:10:30|364.64|361.74|364.64|361.74|364.64|361.74|364.63|361.73|3
1648181440000|2022-03-25 04:10:40|364.66|361.76|364.54|361.64|364.66|361.76|364.54|361.64|6
1648181450000|2022-03-25 04:10:50|364.55|361.65|364.61|361.71|364.64|361.74|364.54|361.64|20
1648181460000|2022-03-25 04:11:00|364.56|361.66|364.59|361.69|364.64|361.74|364.56|361.66|10
1648181470000|2022-03-25 04:11:10|364.62|361.72|364.68|361.78|364.71|361.81|364.6|361.7|18
1648181480000|2022-03-25 04:11:20|364.69|361.79|364.8|361.9|364.83|361.93|364.68|361.78|14
1648181490000|2022-03-25 04:11:30|364.82|361.92|364.82|361.92|364.83|361.93|364.8|361.9|6
1648181500000|2022-03-25 04:11:40|364.8|361.9|364.89|361.99|364.9|362|364.8|361.9|3
1648181510000|2022-03-25 04:11:50|364.91|362.01|365.02|362.12|365.04|362.14|364.91|362.01|20
1648181520000|2022-03-25 04:12:00|364.99|362.09|364.93|362.03|365.04|362.14|364.91|362.01|24
1648181530000|2022-03-25 04:12:10|364.95|362.05|364.94|362.04|364.97|362.07|364.91|362.01|17
1648181540000|2022-03-25 04:12:20|364.91|362.01|364.82|361.92|364.95|362.05|364.82|361.92|10
1648181550000|2022-03-25 04:12:30|364.83|361.93|364.93|362.03|364.93|362.03|364.83|361.93|5
1648181560000|2022-03-25 04:12:40|364.94|362.04|364.88|361.98|364.94|362.04|364.88|361.98|5
1648181570000|2022-03-25 04:12:50|364.87|361.97|364.92|362.02|365|362.1|364.87|361.97|23
1648181580000|2022-03-25 04:13:00|364.93|362.03|364.98|362.08|364.99|362.09|364.9|362|9
1648181590000|2022-03-25 04:13:10|364.95|362.05|364.95|362.05|364.98|362.08|364.88|361.98|17
1648181600000|2022-03-25 04:13:20|364.91|362.01|365|362.1|365|362.1|364.9|362|10
1648181610000|2022-03-25 04:13:30|364.96|362.06|364.97|362.07|365|362.1|364.93|362.03|7
1648181620000|2022-03-25 04:13:40|364.98|362.08|364.95|362.05|364.98|362.08|364.93|362.03|8
1648181630000|2022-03-25 04:13:50|364.98|362.08|365.03|362.13|365.05|362.15|364.95|362.05|19
1648181640000|2022-03-25 04:14:00|364.97|362.07|365.04|362.14|365.04|362.14|364.95|362.05|22
1648181650000|2022-03-25 04:14:10|364.96|362.06|365.04|362.14|365.05|362.15|364.96|362.06|18
1648181660000|2022-03-25 04:14:20|365.01|362.11|364.99|362.09|365.05|362.15|364.95|362.05|19
1648181670000|2022-03-25 04:14:30|365.03|362.13|365.04|362.14|365.04|362.14|365.03|362.13|2
1648181680000|2022-03-25 04:14:40|365.05|362.15|365.05|362.15|365.06|362.16|365.05|362.15|3
1648181690000|2022-03-25 04:14:50|365.03|362.13|365.06|362.16|365.06|362.16|365|362.1|15
1648181700000|2022-03-25 04:15:00|365.05|362.15|365.01|362.11|365.05|362.15|364.97|362.07|23
1648181710000|2022-03-25 04:15:10|365|362.1|365.03|362.13|365.03|362.13|364.96|362.06|14
1648181720000|2022-03-25 04:15:20|364.96|362.06|365.03|362.13|365.04|362.14|364.96|362.06|15
1648181730000|2022-03-25 04:15:30|364.99|362.09|365.02|362.12|365.02|362.12|364.99|362.09|4
1648181740000|2022-03-25 04:15:40|365.01|362.11|365.01|362.11|365.01|362.11|365|362.1|3
1648181750000|2022-03-25 04:15:50|364.99|362.09|364.99|362.09|365.04|362.14|364.97|362.07|17
1648181760000|2022-03-25 04:16:00|365.01|362.11|365.04|362.14|365.04|362.14|364.97|362.07|23
1648181770000|2022-03-25 04:16:10|364.98|362.08|364.98|362.08|365|362.1|364.92|362.02|29
1648181780000|2022-03-25 04:16:20|364.95|362.05|364.86|361.96|364.95|362.05|364.81|361.91|20
1648181790000|2022-03-25 04:16:30|364.87|361.97|364.9|362|364.92|362.02|364.86|361.96|11
1648181800000|2022-03-25 04:16:40|364.89|361.99|364.93|362.03|364.94|362.04|364.89|361.99|10
1648181810000|2022-03-25 04:16:50|364.94|362.04|364.94|362.04|364.96|362.06|364.86|361.96|17
1648181820000|2022-03-25 04:17:00|364.89|361.99|364.81|361.91|364.94|362.04|364.77|361.87|28
1648181830000|2022-03-25 04:17:10|364.78|361.88|364.75|361.85|364.84|361.94|364.75|361.85|20
1648181840000|2022-03-25 04:17:20|364.76|361.86|364.73|361.83|364.78|361.88|364.7|361.8|21
1648181850000|2022-03-25 04:17:30|364.71|361.81|364.68|361.78|364.71|361.81|364.68|361.78|4
1648181860000|2022-03-25 04:17:40|364.63|361.73|364.64|361.74|364.66|361.76|364.62|361.72|10
1648181870000|2022-03-25 04:17:50|364.61|361.71|364.62|361.72|364.66|361.76|364.6|361.7|15
1648181880000|2022-03-25 04:18:00|364.63|361.73|364.62|361.72|364.64|361.74|364.6|361.7|20
1648181890000|2022-03-25 04:18:10|364.6|361.7|364.59|361.69|364.65|361.75|364.54|361.64|21
1648181900000|2022-03-25 04:18:20|364.58|361.68|364.52|361.62|364.61|361.71|364.52|361.62|19
1648181910000|2022-03-25 04:18:30|364.6|361.7|364.57|361.67|364.6|361.7|364.57|361.67|3
1648181920000|2022-03-25 04:18:40|364.58|361.68|364.58|361.68|364.58|361.68|364.57|361.67|3
1648181930000|2022-03-25 04:18:50|364.59|361.69|364.68|361.78|364.68|361.78|364.59|361.69|18
1648181940000|2022-03-25 04:19:00|364.69|361.79|364.69|361.79|364.7|361.8|364.64|361.74|25
1648181950000|2022-03-25 04:19:10|364.7|361.8|364.7|361.8|364.71|361.81|364.64|361.74|19
1648181960000|2022-03-25 04:19:20|364.71|361.81|364.74|361.84|364.75|361.85|364.66|361.76|18
1648181970000|2022-03-25 04:19:30|364.78|361.88|364.79|361.89|364.82|361.92|364.77|361.87|10
1648181980000|2022-03-25 04:19:40|364.8|361.9|364.79|361.89|364.8|361.9|364.79|361.89|2
1648181990000|2022-03-25 04:19:50|364.8|361.9|364.73|361.83|364.82|361.92|364.73|361.83|16
1648182000000|2022-03-25 04:20:00|364.75|361.85|364.8|361.9|364.82|361.92|364.71|361.81|24
1648182010000|2022-03-25 04:20:10|364.79|361.89|364.79|361.89|364.83|361.93|364.75|361.85|26
1648182020000|2022-03-25 04:20:20|364.8|361.9|364.84|361.94|364.84|361.94|364.75|361.85|21
1648182030000|2022-03-25 04:20:30|364.83|361.93|364.81|361.91|364.85|361.95|364.78|361.88|14
1648182040000|2022-03-25 04:20:40|364.79|361.89|364.8|361.9|364.82|361.92|364.78|361.88|14
1648182050000|2022-03-25 04:20:50|364.81|361.91|364.78|361.88|364.82|361.92|364.77|361.87|19
1648182060000|2022-03-25 04:21:00|364.83|361.93|364.79|361.89|364.85|361.95|364.76|361.86|24
1648182070000|2022-03-25 04:21:10|364.81|361.91|364.81|361.91|364.85|361.95|364.77|361.87|14
1648182080000|2022-03-25 04:21:20|364.8|361.9|364.8|361.9|364.83|361.93|364.77|361.87|20
1648182090000|2022-03-25 04:21:30|364.82|361.92|364.81|361.91|364.83|361.93|364.77|361.87|10
1648182100000|2022-03-25 04:21:40|364.82|361.92|365.02|362.12|365.05|362.15|364.82|361.92|7
1648182110000|2022-03-25 04:21:50|365.03|362.13|365.08|362.18|365.08|362.18|365.03|362.13|16
1648182120000|2022-03-25 04:22:00|365.07|362.17|365.09|362.19|365.14|362.24|365.03|362.13|17
1648182130000|2022-03-25 04:22:10|365.08|362.18|365.17|362.27|365.19|362.29|365.06|362.16|19
1648182140000|2022-03-25 04:22:20|365.18|362.28|365.06|362.16|365.18|362.28|365.06|362.16|16
1648182150000|2022-03-25 04:22:30|365.07|362.17|365.07|362.17|365.15|362.25|365.07|362.17|8
1648182160000|2022-03-25 04:22:40|365.11|362.21|365.16|362.26|365.16|362.26|365.11|362.21|6
1648182170000|2022-03-25 04:22:50|365.14|362.24|365.27|362.37|365.28|362.38|365.14|362.24|13
1648182180000|2022-03-25 04:23:00|365.28|362.38|365.26|362.36|365.28|362.38|365.17|362.27|19
1648182190000|2022-03-25 04:23:10|365.25|362.35|365.27|362.37|365.3|362.4|365.18|362.28|22
1648182200000|2022-03-25 04:23:20|365.28|362.38|365.38|362.48|365.38|362.48|365.27|362.37|22
1648182210000|2022-03-25 04:23:30|365.4|362.5|365.4|362.5|365.44|362.54|365.35|362.45|11
1648182220000|2022-03-25 04:23:40|365.41|362.51|365.55|362.65|365.57|362.67|365.36|362.46|15
1648182230000|2022-03-25 04:23:50|365.54|362.64|365.56|362.66|365.57|362.67|365.51|362.61|9
1648182240000|2022-03-25 04:24:00|365.57|362.67|365.57|362.67|365.59|362.69|365.48|362.58|15
1648182250000|2022-03-25 04:24:10|365.56|362.66|365.59|362.69|365.63|362.73|365.54|362.64|21
1648182260000|2022-03-25 04:24:20|365.6|362.7|365.74|362.84|365.74|362.84|365.51|362.61|21
1648182270000|2022-03-25 04:24:30|365.75|362.85|365.77|362.87|365.81|362.91|365.7|362.8|17
1648182280000|2022-03-25 04:24:40|365.78|362.88|365.57|362.67|365.78|362.88|365.52|362.62|16
1648182290000|2022-03-25 04:24:50|365.58|362.68|365.47|362.57|365.59|362.69|365.46|362.56|17
1648182300000|2022-03-25 04:25:00|365.6|362.7|365.58|362.68|365.61|362.71|365.53|362.63|17
1648182310000|2022-03-25 04:25:10|365.57|362.67|365.58|362.68|365.59|362.69|365.54|362.64|15
1648182320000|2022-03-25 04:25:20|365.57|362.67|365.48|362.58|365.58|362.68|365.45|362.55|25
1648182330000|2022-03-25 04:25:30|365.49|362.59|365.47|362.57|365.52|362.62|365.46|362.56|9
1648182340000|2022-03-25 04:25:40|365.48|362.58|365.56|362.66|365.57|362.67|365.46|362.56|15
1648182350000|2022-03-25 04:25:50|365.57|362.67|365.56|362.66|365.58|362.68|365.56|362.66|16
1648182360000|2022-03-25 04:26:00|365.57|362.67|365.55|362.65|365.59|362.69|365.53|362.63|23
1648182370000|2022-03-25 04:26:10|365.58|362.68|365.56|362.66|365.59|362.69|365.53|362.63|19
1648182380000|2022-03-25 04:26:20|365.57|362.67|365.57|362.67|365.6|362.7|365.56|362.66|17
1648182390000|2022-03-25 04:26:30|365.58|362.68|365.52|362.62|365.59|362.69|365.52|362.62|17
1648182400000|2022-03-25 04:26:40|365.51|362.61|365.37|362.47|365.51|362.61|365.37|362.47|10
1648182410000|2022-03-25 04:26:50|365.36|362.46|365.44|362.54|365.45|362.55|365.36|362.46|18
1648182420000|2022-03-25 04:27:00|365.47|362.57|365.42|362.52|365.48|362.58|365.41|362.51|15
1648182430000|2022-03-25 04:27:10|365.48|362.58|365.44|362.54|365.48|362.58|365.37|362.47|26
1648182440000|2022-03-25 04:27:20|365.45|362.55|365.5|362.6|365.51|362.61|365.44|362.54|21
1648182450000|2022-03-25 04:27:30|365.51|362.61|365.55|362.65|365.56|362.66|365.51|362.61|17
1648182460000|2022-03-25 04:27:40|365.54|362.64|365.53|362.63|365.55|362.65|365.53|362.63|8
1648182470000|2022-03-25 04:27:50|365.54|362.64|365.55|362.65|365.55|362.65|365.54|362.64|4
1648182480000|2022-03-25 04:28:00|365.54|362.64|365.57|362.67|365.58|362.68|365.53|362.63|16
1648182490000|2022-03-25 04:28:10|365.54|362.64|365.66|362.76|365.68|362.78|365.49|362.59|22
1648182500000|2022-03-25 04:28:20|365.68|362.78|365.71|362.81|365.78|362.88|365.62|362.72|30
1648182510000|2022-03-25 04:28:30|365.72|362.82|365.74|362.84|365.78|362.88|365.72|362.82|16
1648182520000|2022-03-25 04:28:40|365.71|362.81|365.7|362.8|365.74|362.84|365.7|362.8|12
1648182530000|2022-03-25 04:28:50|365.71|362.81|365.65|362.75|365.77|362.87|365.55|362.65|20
1648182540000|2022-03-25 04:29:00|365.64|362.74|365.66|362.76|365.66|362.76|365.61|362.71|15
1648182550000|2022-03-25 04:29:10|365.64|362.74|365.59|362.69|365.66|362.76|365.51|362.61|21
1648182560000|2022-03-25 04:29:20|365.58|362.68|365.64|362.74|365.64|362.74|365.56|362.66|22
1648182570000|2022-03-25 04:29:30|365.67|362.77|365.61|362.71|365.68|362.78|365.61|362.71|12
1648182580000|2022-03-25 04:29:40|365.62|362.72|365.62|362.72|365.62|362.72|365.62|362.72|1
1648182590000|2022-03-25 04:29:50|365.61|362.71|365.74|362.84|365.74|362.84|365.61|362.71|7
1648182600000|2022-03-25 04:30:00|365.75|362.85|365.5|362.6|365.75|362.85|365.5|362.6|24
1648182610000|2022-03-25 04:30:10|365.35|362.45|365.37|362.47|365.44|362.54|365.35|362.45|16
1648182620000|2022-03-25 04:30:20|365.38|362.48|365.29|362.39|365.38|362.48|365.25|362.35|15
1648182630000|2022-03-25 04:30:30|365.28|362.38|365.3|362.4|365.37|362.47|365.25|362.35|17
1648182640000|2022-03-25 04:30:40|365.29|362.39|365.29|362.39|365.3|362.4|365.24|362.34|12
1648182650000|2022-03-25 04:30:50|365.3|362.4|365.31|362.41|365.31|362.41|365.27|362.37|7
1648182660000|2022-03-25 04:31:00|365.32|362.42|365.33|362.43|365.37|362.47|365.29|362.39|17
1648182670000|2022-03-25 04:31:10|365.34|362.44|365.2|362.3|365.37|362.47|365.19|362.29|19
1648182680000|2022-03-25 04:31:20|365.22|362.32|365.34|362.44|365.34|362.44|365.19|362.29|21
1648182690000|2022-03-25 04:31:30|365.33|362.43|365.26|362.36|365.34|362.44|365.23|362.33|22
1648182700000|2022-03-25 04:31:40|365.31|362.41|365.13|362.23|365.34|362.44|365.08|362.18|17
1648182710000|2022-03-25 04:31:50|365.14|362.24|364.94|362.04|365.14|362.24|364.94|362.04|17
1648182720000|2022-03-25 04:32:00|364.97|362.07|364.82|361.92|364.97|362.07|364.78|361.88|21
1648182730000|2022-03-25 04:32:10|364.83|361.93|364.88|361.98|364.89|361.99|364.79|361.89|25
1648182740000|2022-03-25 04:32:20|364.87|361.97|364.99|362.09|364.99|362.09|364.87|361.97|27
1648182750000|2022-03-25 04:32:30|364.98|362.08|364.98|362.08|365.01|362.11|364.95|362.05|17
1648182760000|2022-03-25 04:32:40|364.97|362.07|364.96|362.06|365|362.1|364.95|362.05|11
1648182770000|2022-03-25 04:32:50|364.95|362.05|364.73|361.83|364.96|362.06|364.73|361.83|19
1648182780000|2022-03-25 04:33:00|364.74|361.84|364.69|361.79|364.75|361.85|364.68|361.78|12
1648182790000|2022-03-25 04:33:10|364.72|361.82|364.68|361.78|364.73|361.83|364.67|361.77|15
1648182800000|2022-03-25 04:33:20|364.72|361.82|364.67|361.77|364.74|361.84|364.65|361.75|20
1648182810000|2022-03-25 04:33:30|364.69|361.79|364.76|361.86|364.77|361.87|364.67|361.77|25
1648182820000|2022-03-25 04:33:40|364.77|361.87|364.71|361.81|364.79|361.89|364.71|361.81|15
1648182830000|2022-03-25 04:33:50|364.72|361.82|364.72|361.82|364.79|361.89|364.71|361.81|17
1648182840000|2022-03-25 04:34:00|364.73|361.83|364.81|361.91|364.83|361.93|364.73|361.83|10
1648182850000|2022-03-25 04:34:10|364.8|361.9|364.86|361.96|365|362.1|364.78|361.88|19
1648182860000|2022-03-25 04:34:20|364.87|361.97|364.82|361.92|364.88|361.98|364.82|361.92|15
1648182870000|2022-03-25 04:34:30|364.87|361.97|364.95|362.05|364.95|362.05|364.82|361.92|17
1648182880000|2022-03-25 04:34:40|364.97|362.07|364.65|361.75|364.98|362.08|364.63|361.73|27
1648182890000|2022-03-25 04:34:50|364.63|361.73|364.54|361.64|364.67|361.77|364.48|361.58|25
1648182900000|2022-03-25 04:35:00|364.52|361.62|364.27|361.37|364.52|361.62|364.1|361.2|27
1648182910000|2022-03-25 04:35:10|364.26|361.36|364.26|361.36|364.31|361.41|364.18|361.28|24
1648182920000|2022-03-25 04:35:20|364.25|361.35|364.2|361.3|364.25|361.35|364.15|361.25|24
1648182930000|2022-03-25 04:35:30|364.19|361.29|364.18|361.28|364.19|361.29|364.11|361.21|9
1648182940000|2022-03-25 04:35:40|364.22|361.32|363.95|361.05|364.22|361.32|363.95|361.05|28
1648182950000|2022-03-25 04:35:50|363.98|361.08|363.94|361.04|363.98|361.08|363.93|361.03|11
1648182960000|2022-03-25 04:36:00|363.92|361.02|363.85|360.95|363.92|361.02|363.8|360.9|14
1648182970000|2022-03-25 04:36:10|363.87|360.97|363.92|361.02|363.92|361.02|363.86|360.96|13
1648182980000|2022-03-25 04:36:20|363.93|361.03|364.16|361.26|364.19|361.29|363.93|361.03|21
1648182990000|2022-03-25 04:36:30|364.13|361.23|364.25|361.35|364.25|361.35|364.13|361.23|16
1648183000000|2022-03-25 04:36:40|364.26|361.36|364.38|361.48|364.42|361.52|364.26|361.36|17
1648183010000|2022-03-25 04:36:50|364.5|361.6|364.44|361.54|364.52|361.62|364.37|361.47|16
1648183020000|2022-03-25 04:37:00|364.45|361.55|364.44|361.54|364.48|361.58|364.42|361.52|21
1648183030000|2022-03-25 04:37:10|364.45|361.55|364.47|361.57|364.48|361.58|364.4|361.5|14
1648183040000|2022-03-25 04:37:20|364.46|361.56|364.45|361.55|364.49|361.59|364.41|361.51|12
1648183050000|2022-03-25 04:37:30|364.43|361.53|364.51|361.61|364.51|361.61|364.42|361.52|12
1648183060000|2022-03-25 04:37:40|364.52|361.62|364.49|361.59|364.55|361.65|364.43|361.53|15
1648183070000|2022-03-25 04:37:50|364.51|361.61|364.31|361.41|364.53|361.63|364.29|361.39|25
1648183080000|2022-03-25 04:38:00|364.29|361.39|364.04|361.14|364.3|361.4|364|361.1|22
1648183090000|2022-03-25 04:38:10|364.03|361.13|364.04|361.14|364.09|361.19|363.99|361.09|17
1648183100000|2022-03-25 04:38:20|364.05|361.15|363.94|361.04|364.05|361.15|363.94|361.04|13
1648183110000|2022-03-25 04:38:30|363.95|361.05|364.06|361.16|364.07|361.17|363.93|361.03|9
1648183120000|2022-03-25 04:38:40|364|361.1|364.09|361.19|364.09|361.19|364|361.1|13
1648183130000|2022-03-25 04:38:50|364.1|361.2|364.04|361.14|364.1|361.2|363.99|361.09|8
1648183140000|2022-03-25 04:39:00|364.03|361.13|364.03|361.13|364.05|361.15|364.01|361.11|12
1648183150000|2022-03-25 04:39:10|363.96|361.06|364.09|361.19|364.09|361.19|363.96|361.06|21
1648183160000|2022-03-25 04:39:20|364.05|361.15|364.1|361.2|364.11|361.21|364.05|361.15|11
1648183170000|2022-03-25 04:39:30|364.11|361.21|364.06|361.16|364.11|361.21|364.05|361.15|14
1648183180000|2022-03-25 04:39:40|364.09|361.19|364.06|361.16|364.1|361.2|364.04|361.14|14
1648183190000|2022-03-25 04:39:50|364.05|361.15|364.05|361.15|364.05|361.15|364.03|361.13|7
1648183200000|2022-03-25 04:40:00|364.06|361.16|364.02|361.12|364.09|361.19|364.01|361.11|20
1648183210000|2022-03-25 04:40:10|364.05|361.15|364.06|361.16|364.07|361.17|364|361.1|17
1648183220000|2022-03-25 04:40:20|364.08|361.18|364.05|361.15|364.08|361.18|364.02|361.12|18
1648183230000|2022-03-25 04:40:30|364.04|361.14|364.05|361.15|364.07|361.17|364.01|361.11|14
1648183240000|2022-03-25 04:40:40|364.06|361.16|364.12|361.22|364.17|361.27|364.02|361.12|20
1648183250000|2022-03-25 04:40:50|364.11|361.21|364.19|361.29|364.24|361.34|364.07|361.17|8
1648183260000|2022-03-25 04:41:00|364.18|361.28|364.15|361.25|364.2|361.3|364.05|361.15|20
1648183270000|2022-03-25 04:41:10|364.14|361.24|364.05|361.15|364.14|361.24|364.05|361.15|16
1648183280000|2022-03-25 04:41:20|364.12|361.22|363.98|361.08|364.14|361.24|363.94|361.04|22
1648183290000|2022-03-25 04:41:30|363.99|361.09|364.1|361.2|364.1|361.2|363.94|361.04|19
1648183300000|2022-03-25 04:41:40|364.07|361.17|364.13|361.23|364.13|361.23|364.02|361.12|17
1648183310000|2022-03-25 04:41:50|364.14|361.24|364.19|361.29|364.2|361.3|364.12|361.22|17
1648183320000|2022-03-25 04:42:00|364.2|361.3|364.15|361.25|364.25|361.35|364.13|361.23|8
1648183330000|2022-03-25 04:42:10|364.16|361.26|364.17|361.27|364.2|361.3|364.11|361.21|18
1648183340000|2022-03-25 04:42:20|364.2|361.3|364.12|361.22|364.26|361.36|364.12|361.22|17
1648183350000|2022-03-25 04:42:30|364.13|361.23|364.18|361.28|364.2|361.3|364.09|361.19|11
1648183360000|2022-03-25 04:42:40|364.17|361.27|364.14|361.24|364.19|361.29|364.1|361.2|16
1648183370000|2022-03-25 04:42:50|364.13|361.23|364.1|361.2|364.14|361.24|364.1|361.2|4
1648183380000|2022-03-25 04:43:00|364.11|361.21|364.11|361.21|364.18|361.28|364.05|361.15|17
1648183390000|2022-03-25 04:43:10|364.08|361.18|363.99|361.09|364.14|361.24|363.95|361.05|17
1648183400000|2022-03-25 04:43:20|364.03|361.13|364|361.1|364.03|361.13|363.96|361.06|20
1648183410000|2022-03-25 04:43:30|363.99|361.09|364|361.1|364.04|361.14|363.97|361.07|20
1648183420000|2022-03-25 04:43:40|364.01|361.11|364.14|361.24|364.17|361.27|363.96|361.06|19
1648183430000|2022-03-25 04:43:50|364.16|361.26|364.15|361.25|364.17|361.27|364.14|361.24|9
1648183440000|2022-03-25 04:44:00|364.14|361.24|364.16|361.26|364.16|361.26|364.11|361.21|7
1648183450000|2022-03-25 04:44:10|364.15|361.25|364.13|361.23|364.17|361.27|364.03|361.13|27
1648183460000|2022-03-25 04:44:20|364.14|361.24|364.13|361.23|364.16|361.26|364.04|361.14|19
1648183470000|2022-03-25 04:44:30|364.14|361.24|364.1|361.2|364.15|361.25|364.04|361.14|16
1648183480000|2022-03-25 04:44:40|364.15|361.25|364.2|361.3|364.21|361.31|364.07|361.17|17
1648183490000|2022-03-25 04:44:50|364.18|361.28|364.18|361.28|364.18|361.28|364.18|361.28|1
1648183500000|2022-03-25 04:45:00|364.15|361.25|364.15|361.25|364.18|361.28|364.09|361.19|12
1648183510000|2022-03-25 04:45:10|364.11|361.21|364.12|361.22|364.18|361.28|364.09|361.19|13
1648183520000|2022-03-25 04:45:20|364.15|361.25|364.14|361.24|364.2|361.3|364.11|361.21|22
1648183530000|2022-03-25 04:45:30|364.21|361.31|364.21|361.31|364.23|361.33|364.13|361.23|13
1648183540000|2022-03-25 04:45:40|364.16|361.26|364.14|361.24|364.16|361.26|364.06|361.16|22
1648183550000|2022-03-25 04:45:50|364.13|361.23|364.09|361.19|364.14|361.24|364.09|361.19|6
1648183560000|2022-03-25 04:46:00|364.07|361.17|364.16|361.26|364.17|361.27|364.06|361.16|18
1648183570000|2022-03-25 04:46:10|364.17|361.27|364.09|361.19|364.17|361.27|364.07|361.17|18
1648183580000|2022-03-25 04:46:20|364.1|361.2|364.18|361.28|364.24|361.34|364.1|361.2|24
1648183590000|2022-03-25 04:46:30|364.19|361.29|364.17|361.27|364.27|361.37|364.12|361.22|19
1648183600000|2022-03-25 04:46:40|364.18|361.28|364.22|361.32|364.23|361.33|364.09|361.19|19
1648183610000|2022-03-25 04:46:50|364.2|361.3|364.2|361.3|364.2|361.3|364.2|361.3|1
1648183620000|2022-03-25 04:47:00|364.21|361.31|364.08|361.18|364.21|361.31|364.05|361.15|20
1648183630000|2022-03-25 04:47:10|364.07|361.17|364.08|361.18|364.12|361.22|364.04|361.14|18
1648183640000|2022-03-25 04:47:20|364.09|361.19|364.11|361.21|364.12|361.22|364.04|361.14|16
1648183650000|2022-03-25 04:47:30|364.09|361.19|364.07|361.17|364.13|361.23|364.05|361.15|18
1648183660000|2022-03-25 04:47:40|364.12|361.22|364.06|361.16|364.12|361.22|364.03|361.13|18
1648183670000|2022-03-25 04:47:50|363.97|361.07|363.99|361.09|364.01|361.11|363.96|361.06|7
1648183680000|2022-03-25 04:48:00|364|361.1|364|361.1|364.01|361.11|363.99|361.09|9
1648183690000|2022-03-25 04:48:10|363.98|361.08|364.02|361.12|364.06|361.16|363.98|361.08|18
1648183700000|2022-03-25 04:48:20|364.04|361.14|364.07|361.17|364.15|361.25|364.01|361.11|19
1648183710000|2022-03-25 04:48:30|364.13|361.23|364.24|361.34|364.24|361.34|364.06|361.16|24
1648183720000|2022-03-25 04:48:40|364.23|361.33|364.21|361.31|364.23|361.33|364.16|361.26|20
1648183730000|2022-03-25 04:48:50|364.23|361.33|364.2|361.3|364.23|361.33|364.2|361.3|6
1648183740000|2022-03-25 04:49:00|364.21|361.31|364.23|361.33|364.23|361.33|364.19|361.29|4
1648183750000|2022-03-25 04:49:10|364.22|361.32|364.22|361.32|364.24|361.34|364.18|361.28|14
1648183760000|2022-03-25 04:49:20|364.21|361.31|364.22|361.32|364.28|361.38|364.17|361.27|26
1648183770000|2022-03-25 04:49:30|364.23|361.33|364.24|361.34|364.3|361.4|364.23|361.33|23
1648183780000|2022-03-25 04:49:40|364.23|361.33|364.31|361.41|364.31|361.41|364.23|361.33|26
1648183790000|2022-03-25 04:49:50|364.32|361.42|364.32|361.42|364.32|361.42|364.31|361.41|5
1648183800000|2022-03-25 04:50:00|364.33|361.43|364.32|361.42|364.33|361.43|364.29|361.39|10
1648183810000|2022-03-25 04:50:10|364.33|361.43|364.36|361.46|364.36|361.46|364.27|361.37|13
1648183820000|2022-03-25 04:50:20|364.33|361.43|364.34|361.44|364.36|361.46|364.3|361.4|19
1648183830000|2022-03-25 04:50:30|364.33|361.43|364.33|361.43|364.34|361.44|364.26|361.36|15
1648183840000|2022-03-25 04:50:40|364.34|361.44|364.33|361.43|364.35|361.45|364.29|361.39|17
1648183850000|2022-03-25 04:50:50|364.31|361.41|364.41|361.51|364.44|361.54|364.3|361.4|9
1648183860000|2022-03-25 04:51:00|364.42|361.52|364.46|361.56|364.49|361.59|364.42|361.52|10
1648183870000|2022-03-25 04:51:10|364.47|361.57|364.48|361.58|364.49|361.59|364.44|361.54|13
1648183880000|2022-03-25 04:51:20|364.47|361.57|364.51|361.61|364.53|361.63|364.45|361.55|21
1648183890000|2022-03-25 04:51:30|364.52|361.62|364.47|361.57|364.54|361.64|364.46|361.56|13
1648183900000|2022-03-25 04:51:40|364.53|361.63|364.5|361.6|364.55|361.65|364.45|361.55|20
1648183910000|2022-03-25 04:51:50|364.51|361.61|364.55|361.65|364.56|361.66|364.51|361.61|3
1648183920000|2022-03-25 04:52:00|364.56|361.66|364.55|361.65|364.56|361.66|364.54|361.64|6
1648183930000|2022-03-25 04:52:10|364.56|361.66|364.68|361.78|364.69|361.79|364.52|361.62|18
1648183940000|2022-03-25 04:52:20|364.67|361.77|364.64|361.74|364.67|361.77|364.62|361.72|19
1648183950000|2022-03-25 04:52:30|364.63|361.73|364.67|361.77|364.68|361.78|364.59|361.69|25
1648183960000|2022-03-25 04:52:40|364.66|361.76|364.66|361.76|364.69|361.79|364.63|361.73|23
1648183970000|2022-03-25 04:52:50|364.65|361.75|364.62|361.72|364.65|361.75|364.61|361.71|6
1648183980000|2022-03-25 04:53:00|364.63|361.73|364.66|361.76|364.66|361.76|364.61|361.71|8
1648183990000|2022-03-25 04:53:10|364.64|361.74|364.6|361.7|364.65|361.75|364.6|361.7|11
1648184000000|2022-03-25 04:53:20|364.58|361.68|364.57|361.67|364.61|361.71|364.57|361.67|19
1648184010000|2022-03-25 04:53:30|364.58|361.68|364.57|361.67|364.62|361.72|364.55|361.65|19
1648184020000|2022-03-25 04:53:40|364.56|361.66|364.7|361.8|364.72|361.82|364.53|361.63|21
1648184030000|2022-03-25 04:53:50|364.74|361.84|364.7|361.8|364.78|361.88|364.67|361.77|13
1648184040000|2022-03-25 04:54:00|364.71|361.81|364.69|361.79|364.76|361.86|364.65|361.75|18
1648184050000|2022-03-25 04:54:10|364.7|361.8|364.73|361.83|364.74|361.84|364.65|361.75|14
1648184060000|2022-03-25 04:54:20|364.72|361.82|364.76|361.86|364.76|361.86|364.67|361.77|24
1648184070000|2022-03-25 04:54:30|364.69|361.79|364.71|361.81|364.76|361.86|364.68|361.78|19
1648184080000|2022-03-25 04:54:40|364.72|361.82|364.72|361.82|364.73|361.83|364.67|361.77|19
1648184090000|2022-03-25 04:54:50|364.73|361.83|364.71|361.81|364.73|361.83|364.7|361.8|4
1648184100000|2022-03-25 04:55:00|364.74|361.84|364.76|361.86|364.76|361.86|364.72|361.82|6
1648184110000|2022-03-25 04:55:10|364.75|361.85|364.77|361.87|364.8|361.9|364.73|361.83|13
1648184120000|2022-03-25 04:55:20|364.75|361.85|364.91|362.01|364.92|362.02|364.75|361.85|19
1648184130000|2022-03-25 04:55:30|364.92|362.02|365.36|362.46|365.4|362.5|364.86|361.96|27
1648184140000|2022-03-25 04:55:40|365.27|362.37|365.32|362.42|365.38|362.48|365.27|362.37|18
1648184150000|2022-03-25 04:55:50|365.33|362.43|365.29|362.39|365.33|362.43|365.28|362.38|9
1648184160000|2022-03-25 04:56:00|365.26|362.36|365.31|362.41|365.36|362.46|365.26|362.36|14
1648184170000|2022-03-25 04:56:10|365.34|362.44|364.98|362.08|365.36|362.46|364.93|362.03|18
1648184180000|2022-03-25 04:56:20|364.97|362.07|365.18|362.28|365.19|362.29|364.97|362.07|32
1648184190000|2022-03-25 04:56:30|365.2|362.3|365.17|362.27|365.22|362.32|365.12|362.22|24
1648184200000|2022-03-25 04:56:40|365.18|362.28|365.21|362.31|365.21|362.31|365.12|362.22|18
1648184210000|2022-03-25 04:56:50|365.2|362.3|365.16|362.26|365.21|362.31|365.16|362.26|6
1648184220000|2022-03-25 04:57:00|365.17|362.27|365.19|362.29|365.23|362.33|365.17|362.27|9
1648184230000|2022-03-25 04:57:10|365.12|362.22|365.1|362.2|365.14|362.24|365.07|362.17|17
1648184240000|2022-03-25 04:57:20|365.08|362.18|365.12|362.22|365.2|362.3|365.08|362.18|22
1648184250000|2022-03-25 04:57:30|365.13|362.23|365.08|362.18|365.17|362.27|365.05|362.15|24
1648184260000|2022-03-25 04:57:40|365.14|362.24|365.28|362.38|365.28|362.38|365.05|362.15|23
1648184270000|2022-03-25 04:57:50|365.29|362.39|365.22|362.32|365.29|362.39|365.2|362.3|12
1648184280000|2022-03-25 04:58:00|365.23|362.33|365.29|362.39|365.29|362.39|365.23|362.33|7
1648184290000|2022-03-25 04:58:10|365.28|362.38|365.27|362.37|365.3|362.4|365.21|362.31|17
1648184300000|2022-03-25 04:58:20|365.29|362.39|365.29|362.39|365.32|362.42|365.23|362.33|21
1648184310000|2022-03-25 04:58:30|365.26|362.36|365.36|362.46|365.36|362.46|365.23|362.33|17
1648184320000|2022-03-25 04:58:40|365.37|362.47|365.48|362.58|365.58|362.68|365.37|362.47|22
1648184330000|2022-03-25 04:58:50|365.53|362.63|365.5|362.6|365.58|362.68|365.46|362.56|17
1648184340000|2022-03-25 04:59:00|365.49|362.59|365.42|362.52|365.49|362.59|365.42|362.52|11
1648184350000|2022-03-25 04:59:10|365.41|362.51|365.45|362.55|365.49|362.59|365.4|362.5|20
1648184360000|2022-03-25 04:59:20|365.46|362.56|365.47|362.57|365.51|362.61|365.4|362.5|19
1648184370000|2022-03-25 04:59:30|365.51|362.61|365.41|362.51|365.51|362.61|365.38|362.48|27
1648184380000|2022-03-25 04:59:40|365.46|362.56|365.49|362.59|365.52|362.62|365.44|362.54|18
1648184390000|2022-03-25 04:59:50|365.51|362.61|365.51|362.61|365.56|362.66|365.46|362.56|14
1648184400000|2022-03-25 05:00:00|365.52|362.62|365.37|362.47|365.52|362.62|365.33|362.43|17
1648184410000|2022-03-25 05:00:10|365.36|362.46|365.32|362.42|365.43|362.53|365.29|362.39|26
1648184420000|2022-03-25 05:00:20|365.39|362.49|365.37|362.47|365.43|362.53|365.3|362.4|28
1648184430000|2022-03-25 05:00:30|365.36|362.46|365.25|362.35|365.41|362.51|365.25|362.35|28
1648184440000|2022-03-25 05:00:40|365.26|362.36|365.32|362.42|365.41|362.51|365.24|362.34|17
1648184450000|2022-03-25 05:00:50|365.31|362.41|365.32|362.42|365.39|362.49|365.23|362.33|8
1648184460000|2022-03-25 05:01:00|365.33|362.43|365.39|362.49|365.39|362.49|365.31|362.41|12
1648184470000|2022-03-25 05:01:10|365.3|362.4|365.37|362.47|365.37|362.47|365.29|362.39|15
1648184480000|2022-03-25 05:01:20|365.33|362.43|365.37|362.47|365.37|362.47|365.33|362.43|10
1648184490000|2022-03-25 05:01:30|365.38|362.48|365.26|362.36|365.38|362.48|365.26|362.36|27
1648184500000|2022-03-25 05:01:40|365.29|362.39|365.28|362.38|365.35|362.45|365.22|362.32|22
1648184510000|2022-03-25 05:01:50|365.29|362.39|365.34|362.44|365.34|362.44|365.26|362.36|11
1648184520000|2022-03-25 05:02:00|365.35|362.45|365.36|362.46|365.43|362.53|365.35|362.45|18
1648184530000|2022-03-25 05:02:10|365.37|362.47|365.37|362.47|365.45|362.55|365.36|362.46|13
1648184540000|2022-03-25 05:02:20|365.38|362.48|365.41|362.51|365.43|362.53|365.36|362.46|22
1648184550000|2022-03-25 05:02:30|365.39|362.49|365.39|362.49|365.44|362.54|365.38|362.48|15
1648184560000|2022-03-25 05:02:40|365.4|362.5|365.29|362.39|365.44|362.54|365.28|362.38|20
1648184570000|2022-03-25 05:02:50|365.3|362.4|365.43|362.53|365.43|362.53|365.3|362.4|12
1648184580000|2022-03-25 05:03:00|365.39|362.49|365.42|362.52|365.42|362.52|365.39|362.49|8
1648184590000|2022-03-25 05:03:10|365.41|362.51|365.37|362.47|365.42|362.52|365.36|362.46|11
1648184600000|2022-03-25 05:03:20|365.41|362.51|365.39|362.49|365.43|362.53|365.3|362.4|15
1648184610000|2022-03-25 05:03:30|365.4|362.5|365.41|362.51|365.46|362.56|365.34|362.44|22
1648184620000|2022-03-25 05:03:40|365.42|362.52|365.4|362.5|365.43|362.53|365.36|362.46|14
1648184630000|2022-03-25 05:03:50|365.36|362.46|365.37|362.47|365.39|362.49|365.34|362.44|8
1648184640000|2022-03-25 05:04:00|365.36|362.46|365.36|362.46|365.38|362.48|365.36|362.46|4
1648184650000|2022-03-25 05:04:10|365.37|362.47|365.36|362.46|365.39|362.49|365.34|362.44|16
1648184660000|2022-03-25 05:04:20|365.37|362.47|365.43|362.53|365.43|362.53|365.34|362.44|18
1648184670000|2022-03-25 05:04:30|365.44|362.54|365.5|362.6|365.5|362.6|365.42|362.52|21
1648184680000|2022-03-25 05:04:40|365.49|362.59|365.52|362.62|365.52|362.62|365.43|362.53|22
1648184690000|2022-03-25 05:04:50|365.51|362.61|365.52|362.62|365.57|362.67|365.45|362.55|14
1648184700000|2022-03-25 05:05:00|365.49|362.59|365.47|362.57|365.54|362.64|365.42|362.52|18
1648184710000|2022-03-25 05:05:10|365.46|362.56|365.36|362.46|365.46|362.56|365.36|362.46|27
1648184720000|2022-03-25 05:05:20|365.34|362.44|365.37|362.47|365.49|362.59|365.33|362.43|19
1648184730000|2022-03-25 05:05:30|365.39|362.49|365.36|362.46|365.41|362.51|365.28|362.38|20
1648184740000|2022-03-25 05:05:40|365.37|362.47|365.29|362.39|365.38|362.48|365.29|362.39|15
1648184750000|2022-03-25 05:05:50|365.34|362.44|365.34|362.44|365.35|362.45|365.31|362.41|11
1648184760000|2022-03-25 05:06:00|365.33|362.43|365.32|362.42|365.41|362.51|365.27|362.37|22
1648184770000|2022-03-25 05:06:10|365.33|362.43|365.25|362.35|365.38|362.48|365.22|362.32|20
1648184780000|2022-03-25 05:06:20|365.24|362.34|365.24|362.34|365.27|362.37|365.17|362.27|22
1648184790000|2022-03-25 05:06:30|365.22|362.32|365.18|362.28|365.26|362.36|365.17|362.27|23
1648184800000|2022-03-25 05:06:40|365.16|362.26|365.22|362.32|365.27|362.37|365.15|362.25|26
1648184810000|2022-03-25 05:06:50|365.25|362.35|365.24|362.34|365.26|362.36|365.2|362.3|18
1648184820000|2022-03-25 05:07:00|365.23|362.33|365.31|362.41|365.32|362.42|365.23|362.33|12
1648184830000|2022-03-25 05:07:10|365.33|362.43|365.3|362.4|365.34|362.44|365.24|362.34|14
1648184840000|2022-03-25 05:07:20|365.31|362.41|365.32|362.42|365.35|362.45|365.28|362.38|18
1648184850000|2022-03-25 05:07:30|365.34|362.44|365.39|362.49|365.43|362.53|365.32|362.42|19
1648184860000|2022-03-25 05:07:40|365.45|362.55|365.46|362.56|365.47|362.57|365.38|362.48|20
1648184870000|2022-03-25 05:07:50|365.45|362.55|365.45|362.55|365.51|362.61|365.42|362.52|16
1648184880000|2022-03-25 05:08:00|365.46|362.56|365.44|362.54|365.5|362.6|365.43|362.53|9
1648184890000|2022-03-25 05:08:10|365.45|362.55|365.53|362.63|365.53|362.63|365.45|362.55|10
1648184900000|2022-03-25 05:08:20|365.52|362.62|365.55|362.65|365.56|362.66|365.45|362.55|18
1648184910000|2022-03-25 05:08:30|365.51|362.61|365.68|362.78|365.69|362.79|365.5|362.6|29
1648184920000|2022-03-25 05:08:40|365.75|362.85|365.72|362.82|365.76|362.86|365.69|362.79|23
1648184930000|2022-03-25 05:08:50|365.69|362.79|365.73|362.83|365.75|362.85|365.64|362.74|19
1648184940000|2022-03-25 05:09:00|365.72|362.82|365.71|362.81|365.73|362.83|365.65|362.75|11
1648184950000|2022-03-25 05:09:10|365.73|362.83|365.67|362.77|365.75|362.85|365.66|362.76|14
1648184960000|2022-03-25 05:09:20|365.68|362.78|365.71|362.81|365.73|362.83|365.65|362.75|23
1648184970000|2022-03-25 05:09:30|365.69|362.79|365.66|362.76|365.78|362.88|365.64|362.74|20
1648184980000|2022-03-25 05:09:40|365.65|362.75|365.62|362.72|365.71|362.81|365.6|362.7|16
1648184990000|2022-03-25 05:09:50|365.66|362.76|365.6|362.7|365.67|362.77|365.59|362.69|12
1648185000000|2022-03-25 05:10:00|365.61|362.71|365.55|362.65|365.63|362.73|365.55|362.65|8
1648185010000|2022-03-25 05:10:10|365.57|362.67|365.54|362.64|365.68|362.78|365.54|362.64|12
1648185020000|2022-03-25 05:10:20|365.55|362.65|365.63|362.73|365.64|362.74|365.54|362.64|17
1648185030000|2022-03-25 05:10:30|365.59|362.69|365.77|362.87|365.8|362.9|365.58|362.68|22
1648185040000|2022-03-25 05:10:40|365.75|362.85|365.78|362.88|365.85|362.95|365.75|362.85|16
1648185050000|2022-03-25 05:10:50|365.79|362.89|365.85|362.95|365.85|362.95|365.78|362.88|13
1648185060000|2022-03-25 05:11:00|365.79|362.89|365.8|362.9|365.8|362.9|365.72|362.82|12
1648185070000|2022-03-25 05:11:10|365.79|362.89|365.6|362.7|365.79|362.89|365.55|362.65|17
1648185080000|2022-03-25 05:11:20|365.56|362.66|365.5|362.6|365.64|362.74|365.5|362.6|16
1648185090000|2022-03-25 05:11:30|365.55|362.65|365.72|362.82|365.78|362.88|365.49|362.59|31
1648185100000|2022-03-25 05:11:40|365.71|362.81|365.83|362.93|365.83|362.93|365.62|362.72|22
1648185110000|2022-03-25 05:11:50|365.82|362.92|365.94|363.04|365.95|363.05|365.8|362.9|18
1648185120000|2022-03-25 05:12:00|365.91|363.01|365.94|363.04|365.94|363.04|365.91|363.01|4
1648185130000|2022-03-25 05:12:10|365.9|363|366.01|363.11|366.03|363.13|365.9|363|6
1648185140000|2022-03-25 05:12:20|366|363.1|365.91|363.01|366.03|363.13|365.87|362.97|20
1648185150000|2022-03-25 05:12:30|365.9|363|365.89|362.99|365.93|363.03|365.83|362.93|15
1648185160000|2022-03-25 05:12:40|365.9|363|365.92|363.02|365.94|363.04|365.89|362.99|19
1648185170000|2022-03-25 05:12:50|365.93|363.03|365.92|363.02|365.95|363.05|365.89|362.99|13
1648185180000|2022-03-25 05:13:00|365.97|363.07|365.92|363.02|365.97|363.07|365.87|362.97|6
1648185190000|2022-03-25 05:13:10|365.91|363.01|365.91|363.01|365.91|363.01|365.91|363.01|1
1648185210000|2022-03-25 05:13:30|365.93|363.03|365.97|363.07|366.06|363.16|365.93|363.03|19
1648185220000|2022-03-25 05:13:40|365.98|363.08|366.12|363.22|366.12|363.22|365.98|363.08|20
1648185230000|2022-03-25 05:13:50|366.03|363.13|366.04|363.14|366.04|363.14|366|363.1|9
1648185240000|2022-03-25 05:14:00|366.02|363.12|366.04|363.14|366.04|363.14|366.01|363.11|8
1648185250000|2022-03-25 05:14:10|366.02|363.12|366.25|363.35|366.25|363.35|366.02|363.12|14
1648185260000|2022-03-25 05:14:20|366.24|363.34|366.11|363.21|366.25|363.35|366.11|363.21|14
1648185270000|2022-03-25 05:14:30|366.12|363.22|366.17|363.27|366.21|363.31|366.12|363.22|12
1648185280000|2022-03-25 05:14:40|366.16|363.26|366.13|363.23|366.2|363.3|366.01|363.11|28
1648185290000|2022-03-25 05:14:50|366.14|363.24|366.08|363.18|366.17|363.27|366.08|363.18|25
1648185300000|2022-03-25 05:15:00|366.11|363.21|366.15|363.25|366.18|363.28|366.08|363.18|17
1648185310000|2022-03-25 05:15:10|366.17|363.27|366.14|363.24|366.17|363.27|366.09|363.19|12
1648185320000|2022-03-25 05:15:20|366.13|363.23|366.09|363.19|366.15|363.25|366.08|363.18|12
1648185330000|2022-03-25 05:15:30|366.1|363.2|365.94|363.04|366.1|363.2|365.82|362.92|13
1648185340000|2022-03-25 05:15:40|365.84|362.94|365.82|362.92|365.98|363.08|365.82|362.92|16
1648185350000|2022-03-25 05:15:50|365.83|362.93|365.86|362.96|365.92|363.02|365.8|362.9|22
1648185360000|2022-03-25 05:16:00|365.92|363.02|365.78|362.88|365.93|363.03|365.73|362.83|17
1648185370000|2022-03-25 05:16:10|365.72|362.82|365.71|362.81|365.76|362.86|365.66|362.76|17
1648185380000|2022-03-25 05:16:20|365.72|362.82|365.82|362.92|365.82|362.92|365.64|362.74|9
1648185390000|2022-03-25 05:16:30|365.8|362.9|365.78|362.88|365.83|362.93|365.73|362.83|11
1648185400000|2022-03-25 05:16:40|365.77|362.87|365.86|362.96|365.87|362.97|365.74|362.84|21
1648185410000|2022-03-25 05:16:50|365.87|362.97|365.85|362.95|365.88|362.98|365.79|362.89|17
1648185420000|2022-03-25 05:17:00|365.86|362.96|365.67|362.77|365.88|362.98|365.66|362.76|23
1648185430000|2022-03-25 05:17:10|365.64|362.74|365.66|362.76|365.8|362.9|365.63|362.73|15
1648185440000|2022-03-25 05:17:20|365.7|362.8|365.69|362.79|365.72|362.82|365.66|362.76|14
1648185450000|2022-03-25 05:17:30|365.67|362.77|365.7|362.8|365.74|362.84|365.67|362.77|13
1648185460000|2022-03-25 05:17:40|365.67|362.77|365.7|362.8|365.73|362.83|365.67|362.77|16
1648185470000|2022-03-25 05:17:50|365.68|362.78|365.71|362.81|365.72|362.82|365.68|362.78|13
1648185480000|2022-03-25 05:18:00|365.69|362.79|365.73|362.83|365.73|362.83|365.69|362.79|6
1648185490000|2022-03-25 05:18:10|365.74|362.84|365.8|362.9|365.8|362.9|365.74|362.84|18
1648185500000|2022-03-25 05:18:20|365.78|362.88|365.87|362.97|365.88|362.98|365.75|362.85|26
1648185510000|2022-03-25 05:18:30|365.83|362.93|365.88|362.98|365.89|362.99|365.83|362.93|13
1648185520000|2022-03-25 05:18:40|365.86|362.96|365.88|362.98|365.9|363|365.86|362.96|13
1648185530000|2022-03-25 05:18:50|365.87|362.97|365.93|363.03|365.93|363.03|365.86|362.96|21
1648185540000|2022-03-25 05:19:00|365.94|363.04|366.02|363.12|366.04|363.14|365.94|363.04|21
1648185550000|2022-03-25 05:19:10|366|363.1|366.07|363.17|366.1|363.2|365.99|363.09|18
1648185560000|2022-03-25 05:19:20|366.04|363.14|366.05|363.15|366.09|363.19|365.99|363.09|13
1648185570000|2022-03-25 05:19:30|366.09|363.19|366.02|363.12|366.09|363.19|365.97|363.07|13
1648185580000|2022-03-25 05:19:40|366.03|363.13|366.18|363.28|366.18|363.28|366.01|363.11|17
1648185590000|2022-03-25 05:19:50|366.15|363.25|366.17|363.27|366.19|363.29|366.13|363.23|21
1648185600000|2022-03-25 05:20:00|366.18|363.28|366|363.1|366.18|363.28|365.98|363.08|22
1648185610000|2022-03-25 05:20:10|366.02|363.12|366.04|363.14|366.04|363.14|366.02|363.12|5
1648185620000|2022-03-25 05:20:20|366.06|363.16|366.14|363.24|366.17|363.27|366.06|363.16|21
1648185630000|2022-03-25 05:20:30|366.13|363.23|366.07|363.17|366.15|363.25|366.04|363.14|8
1648185640000|2022-03-25 05:20:40|366.06|363.16|366.1|363.2|366.1|363.2|366.06|363.16|5
1648185650000|2022-03-25 05:20:50|366.07|363.17|365.98|363.08|366.07|363.17|365.95|363.05|12
1648185660000|2022-03-25 05:21:00|366|363.1|365.96|363.06|366|363.1|365.96|363.06|7
1648185670000|2022-03-25 05:21:10|365.97|363.07|365.98|363.08|365.99|363.09|365.95|363.05|7
1648185680000|2022-03-25 05:21:20|365.99|363.09|366.09|363.19|366.09|363.19|365.99|363.09|12
1648185690000|2022-03-25 05:21:30|366.1|363.2|366.1|363.2|366.11|363.21|366.06|363.16|10
1648185710000|2022-03-25 05:21:50|366.08|363.18|366.08|363.18|366.08|363.18|366.08|363.18|1
1648185720000|2022-03-25 05:22:00|366.09|363.19|366.11|363.21|366.11|363.21|366.08|363.18|4
1648185730000|2022-03-25 05:22:10|366.09|363.19|366.07|363.17|366.09|363.19|366.06|363.16|9
1648185740000|2022-03-25 05:22:20|366.06|363.16|366.04|363.14|366.07|363.17|366.04|363.14|7
1648185750000|2022-03-25 05:22:30|366.05|363.15|366.05|363.15|366.09|363.19|366.05|363.15|5
1648185760000|2022-03-25 05:22:40|366.06|363.16|366.05|363.15|366.06|363.16|366.05|363.15|2
1648185770000|2022-03-25 05:22:50|366.04|363.14|366.04|363.14|366.04|363.14|366.01|363.11|5
1648185780000|2022-03-25 05:23:00|366.03|363.13|366.02|363.12|366.03|363.13|366.02|363.12|2
1648185790000|2022-03-25 05:23:10|366.03|363.13|365.97|363.07|366.03|363.13|365.91|363.01|18
1648185800000|2022-03-25 05:23:20|365.95|363.05|365.93|363.03|365.97|363.07|365.93|363.03|12
1648185810000|2022-03-25 05:23:30|365.96|363.06|365.97|363.07|365.99|363.09|365.94|363.04|14
1648185820000|2022-03-25 05:23:40|365.98|363.08|365.98|363.08|366|363.1|365.97|363.07|13
1648185830000|2022-03-25 05:23:50|365.93|363.03|365.96|363.06|365.96|363.06|365.93|363.03|2
1648185840000|2022-03-25 05:24:00|365.97|363.07|365.97|363.07|365.97|363.07|365.97|363.07|1
1648185850000|2022-03-25 05:24:10|365.92|363.02|365.99|363.09|365.99|363.09|365.92|363.02|8
1648185860000|2022-03-25 05:24:20|365.98|363.08|365.95|363.05|365.98|363.08|365.9|363|14
1648185870000|2022-03-25 05:24:30|365.96|363.06|365.94|363.04|365.97|363.07|365.91|363.01|16
1648185880000|2022-03-25 05:24:40|365.96|363.06|365.96|363.06|365.99|363.09|365.95|363.05|16
1648185890000|2022-03-25 05:24:50|365.97|363.07|365.91|363.01|365.99|363.09|365.84|362.94|14
1648185900000|2022-03-25 05:25:00|365.93|363.03|365.93|363.03|365.96|363.06|365.88|362.98|11
1648185910000|2022-03-25 05:25:10|365.85|362.95|365.88|362.98|365.88|362.98|365.83|362.93|15
1648185920000|2022-03-25 05:25:20|365.89|362.99|365.84|362.94|365.89|362.99|365.83|362.93|15
1648185930000|2022-03-25 05:25:30|365.89|362.99|365.85|362.95|365.93|363.03|365.81|362.91|16
1648185940000|2022-03-25 05:25:40|365.86|362.96|365.89|362.99|365.91|363.01|365.82|362.92|16
1648185950000|2022-03-25 05:25:50|365.9|363|365.89|362.99|365.91|363.01|365.87|362.97|15
1648185960000|2022-03-25 05:26:00|365.9|363|365.9|363|365.9|363|365.88|362.98|5
1648185970000|2022-03-25 05:26:10|365.89|362.99|365.89|362.99|365.9|363|365.87|362.97|9
1648185980000|2022-03-25 05:26:20|365.9|363|365.91|363.01|365.93|363.03|365.84|362.94|23
1648185990000|2022-03-25 05:26:30|365.87|362.97|365.93|363.03|365.94|363.04|365.87|362.97|19
1648186000000|2022-03-25 05:26:40|365.9|363|365.92|363.02|365.97|363.07|365.88|362.98|23
1648186010000|2022-03-25 05:26:50|365.91|363.01|365.92|363.02|365.93|363.03|365.89|362.99|16
1648186020000|2022-03-25 05:27:00|365.93|363.03|365.93|363.03|365.93|363.03|365.92|363.02|3
1648186030000|2022-03-25 05:27:10|365.92|363.02|366.01|363.11|366.01|363.11|365.92|363.02|13
1648186040000|2022-03-25 05:27:20|366|363.1|366.05|363.15|366.06|363.16|365.97|363.07|19
1648186050000|2022-03-25 05:27:30|366.09|363.19|366.16|363.26|366.16|363.26|366.04|363.14|20
1648186060000|2022-03-25 05:27:40|366.15|363.25|365.98|363.08|366.17|363.27|365.98|363.08|25
1648186070000|2022-03-25 05:27:50|365.92|363.02|365.87|362.97|365.96|363.06|365.86|362.96|18
1648186080000|2022-03-25 05:28:00|365.89|362.99|365.89|362.99|365.92|363.02|365.85|362.95|16
1648186090000|2022-03-25 05:28:10|365.81|362.91|365.84|362.94|365.89|362.99|365.77|362.87|11
1648186100000|2022-03-25 05:28:20|365.83|362.93|365.89|362.99|365.91|363.01|365.75|362.85|12
1648186110000|2022-03-25 05:28:30|365.9|363|365.95|363.05|365.95|363.05|365.79|362.89|23
1648186120000|2022-03-25 05:28:40|365.94|363.04|365.92|363.02|365.96|363.06|365.92|363.02|17
1648186130000|2022-03-25 05:28:50|365.93|363.03|365.9|363|365.96|363.06|365.87|362.97|18
1648186140000|2022-03-25 05:29:00|365.89|362.99|365.89|362.99|365.91|363.01|365.89|362.99|9
1648186150000|2022-03-25 05:29:10|365.92|363.02|365.91|363.01|365.93|363.03|365.88|362.98|10
1648186160000|2022-03-25 05:29:20|365.92|363.02|365.94|363.04|365.94|363.04|365.89|362.99|12
1648186170000|2022-03-25 05:29:30|365.93|363.03|365.94|363.04|365.95|363.05|365.9|363|17
1648186180000|2022-03-25 05:29:40|365.95|363.05|365.94|363.04|365.95|363.05|365.87|362.97|17
1648186190000|2022-03-25 05:29:50|365.92|363.02|365.94|363.04|365.94|363.04|365.83|362.93|16
1648186200000|2022-03-25 05:30:00|365.95|363.05|365.96|363.06|366|363.1|365.94|363.04|11
1648186210000|2022-03-25 05:30:10|365.92|363.02|365.98|363.08|365.98|363.08|365.91|363.01|4
1648186220000|2022-03-25 05:30:20|365.97|363.07|365.99|363.09|366.01|363.11|365.85|362.95|15
1648186230000|2022-03-25 05:30:30|365.96|363.06|365.92|363.02|366.01|363.11|365.87|362.97|11
1648186240000|2022-03-25 05:30:40|365.93|363.03|365.86|362.96|366|363.1|365.86|362.96|18
1648186250000|2022-03-25 05:30:50|365.87|362.97|365.92|363.02|365.99|363.09|365.87|362.97|8
1648186260000|2022-03-25 05:31:00|365.91|363.01|365.72|362.82|365.91|363.01|365.72|362.82|17
1648186270000|2022-03-25 05:31:10|365.73|362.83|365.71|362.81|365.8|362.9|365.69|362.79|9
1648186280000|2022-03-25 05:31:20|365.72|362.82|365.65|362.75|365.72|362.82|365.63|362.73|12
1648186290000|2022-03-25 05:31:30|365.66|362.76|365.72|362.82|365.77|362.87|365.66|362.76|15
1648186300000|2022-03-25 05:31:40|365.71|362.81|365.67|362.77|365.77|362.87|365.67|362.77|14
1648186310000|2022-03-25 05:31:50|365.72|362.82|365.68|362.78|365.75|362.85|365.6|362.7|20
1648186320000|2022-03-25 05:32:00|365.67|362.77|365.61|362.71|365.68|362.78|365.6|362.7|16
1648186330000|2022-03-25 05:32:10|365.6|362.7|365.62|362.72|365.62|362.72|365.56|362.66|7
1648186340000|2022-03-25 05:32:20|365.59|362.69|365.63|362.73|365.63|362.73|365.58|362.68|6
1648186350000|2022-03-25 05:32:30|365.62|362.72|365.6|362.7|365.64|362.74|365.53|362.63|23
1648186360000|2022-03-25 05:32:40|365.59|362.69|365.55|362.65|365.59|362.69|365.5|362.6|16
1648186370000|2022-03-25 05:32:50|365.56|362.66|365.57|362.67|365.58|362.68|365.5|362.6|12
1648186380000|2022-03-25 05:33:00|365.51|362.61|365.58|362.68|365.65|362.75|365.51|362.61|10
1648186390000|2022-03-25 05:33:10|365.62|362.72|365.55|362.65|365.62|362.72|365.5|362.6|9
1648186400000|2022-03-25 05:33:20|365.56|362.66|365.6|362.7|365.6|362.7|365.56|362.66|12
1648186410000|2022-03-25 05:33:30|365.59|362.69|365.59|362.69|365.63|362.73|365.52|362.62|20
1648186420000|2022-03-25 05:33:40|365.6|362.7|365.61|362.71|365.7|362.8|365.55|362.65|16
1648186430000|2022-03-25 05:33:50|365.62|362.72|365.61|362.71|365.64|362.74|365.58|362.68|20
1648186440000|2022-03-25 05:34:00|365.62|362.72|365.61|362.71|365.64|362.74|365.6|362.7|13
1648186450000|2022-03-25 05:34:10|365.6|362.7|365.61|362.71|365.61|362.71|365.6|362.7|2
1648186460000|2022-03-25 05:34:20|365.6|362.7|365.48|362.58|365.64|362.74|365.48|362.58|15
1648186470000|2022-03-25 05:34:30|365.51|362.61|365.5|362.6|365.57|362.67|365.47|362.57|23
1648186480000|2022-03-25 05:34:40|365.53|362.63|365.55|362.65|365.55|362.65|365.46|362.56|18
1648186490000|2022-03-25 05:34:50|365.53|362.63|365.6|362.7|365.62|362.72|365.53|362.63|24
1648186500000|2022-03-25 05:35:00|365.57|362.67|365.59|362.69|365.61|362.71|365.52|362.62|14
1648186510000|2022-03-25 05:35:10|365.56|362.66|365.6|362.7|365.62|362.72|365.56|362.66|13
1648186520000|2022-03-25 05:35:20|365.57|362.67|365.6|362.7|365.6|362.7|365.57|362.67|2
1648186530000|2022-03-25 05:35:30|365.59|362.69|365.59|362.69|365.62|362.72|365.58|362.68|12
1648186540000|2022-03-25 05:35:40|365.61|362.71|365.66|362.76|365.66|362.76|365.55|362.65|18
1648186550000|2022-03-25 05:35:50|365.65|362.75|365.67|362.77|365.68|362.78|365.59|362.69|23
1648186560000|2022-03-25 05:36:00|365.68|362.78|365.66|362.76|365.68|362.78|365.63|362.73|7
1648186570000|2022-03-25 05:36:10|365.67|362.77|365.67|362.77|365.67|362.77|365.66|362.76|3
1648186580000|2022-03-25 05:36:20|365.63|362.73|365.61|362.71|365.63|362.73|365.59|362.69|10
1648186590000|2022-03-25 05:36:30|365.6|362.7|365.61|362.71|365.62|362.72|365.58|362.68|15
1648186600000|2022-03-25 05:36:40|365.62|362.72|365.58|362.68|365.62|362.72|365.56|362.66|15
1648186610000|2022-03-25 05:36:50|365.61|362.71|365.6|362.7|365.63|362.73|365.59|362.69|16
1648186620000|2022-03-25 05:37:00|365.61|362.71|365.55|362.65|365.62|362.72|365.54|362.64|18
1648186630000|2022-03-25 05:37:10|365.47|362.57|365.57|362.67|365.61|362.71|365.47|362.57|20
1648186640000|2022-03-25 05:37:20|365.56|362.66|365.56|362.66|365.58|362.68|365.55|362.65|9
1648186650000|2022-03-25 05:37:30|365.55|362.65|365.55|362.65|365.6|362.7|365.53|362.63|10
1648186660000|2022-03-25 05:37:40|365.56|362.66|365.56|362.66|365.59|362.69|365.45|362.55|21
1648186670000|2022-03-25 05:37:50|365.55|362.65|365.6|362.7|365.6|362.7|365.46|362.56|18
1648186680000|2022-03-25 05:38:00|365.59|362.69|365.62|362.72|365.63|362.73|365.53|362.63|20
1648186690000|2022-03-25 05:38:10|365.57|362.67|365.66|362.76|365.7|362.8|365.57|362.67|17
1648186700000|2022-03-25 05:38:20|365.67|362.77|365.65|362.75|365.67|362.77|365.6|362.7|11
1648186710000|2022-03-25 05:38:30|365.66|362.76|365.68|362.78|365.68|362.78|365.66|362.76|7
1648186720000|2022-03-25 05:38:40|365.67|362.77|365.64|362.74|365.68|362.78|365.64|362.74|6
1648186730000|2022-03-25 05:38:50|365.69|362.79|365.69|362.79|365.72|362.82|365.67|362.77|11
1648186740000|2022-03-25 05:39:00|365.7|362.8|365.68|362.78|365.71|362.81|365.64|362.74|12
1648186750000|2022-03-25 05:39:10|365.67|362.77|365.65|362.75|365.71|362.81|365.65|362.75|13
1648186760000|2022-03-25 05:39:20|365.66|362.76|365.69|362.79|365.69|362.79|365.66|362.76|9
1648186770000|2022-03-25 05:39:30|365.66|362.76|365.67|362.77|365.71|362.81|365.66|362.76|8
1648186780000|2022-03-25 05:39:40|365.68|362.78|365.69|362.79|365.71|362.81|365.67|362.77|8
1648186790000|2022-03-25 05:39:50|365.67|362.77|365.65|362.75|365.74|362.84|365.63|362.73|19
1648186800000|2022-03-25 05:40:00|365.67|362.77|365.64|362.74|365.71|362.81|365.61|362.71|18
1648186810000|2022-03-25 05:40:10|365.61|362.71|365.63|362.73|365.65|362.75|365.61|362.71|13
1648186820000|2022-03-25 05:40:20|365.64|362.74|365.72|362.82|365.72|362.82|365.64|362.74|11
1648186830000|2022-03-25 05:40:30|365.71|362.81|365.72|362.82|365.72|362.82|365.71|362.81|2
1648186840000|2022-03-25 05:40:40|365.71|362.81|366.15|363.25|366.18|363.28|365.68|362.78|15
1648186850000|2022-03-25 05:40:50|366.13|363.23|366.19|363.29|366.24|363.34|366.12|363.22|19
1648186860000|2022-03-25 05:41:00|366.21|363.31|366.28|363.38|366.28|363.38|366.19|363.29|23
1648186870000|2022-03-25 05:41:10|366.23|363.33|366.24|363.34|366.3|363.4|366.21|363.31|18
1648186880000|2022-03-25 05:41:20|366.25|363.35|366.48|363.58|366.48|363.58|366.25|363.35|18
1648186890000|2022-03-25 05:41:30|366.49|363.59|366.51|363.61|366.53|363.63|366.49|363.59|12
1648186900000|2022-03-25 05:41:40|366.52|363.62|366.68|363.78|366.68|363.78|366.51|363.61|20
1648186910000|2022-03-25 05:41:50|366.65|363.75|366.64|363.74|366.7|363.8|366.6|363.7|23
1648186920000|2022-03-25 05:42:00|366.68|363.78|366.54|363.64|366.69|363.79|366.54|363.64|23
1648186930000|2022-03-25 05:42:10|366.55|363.65|366.54|363.64|366.58|363.68|366.52|363.62|18
1648186940000|2022-03-25 05:42:20|366.55|363.65|366.48|363.58|366.57|363.67|366.48|363.58|13
1648186950000|2022-03-25 05:42:30|366.49|363.59|366.51|363.61|366.51|363.61|366.47|363.57|19
1648186960000|2022-03-25 05:42:40|366.5|363.6|366.31|363.41|366.5|363.6|366.3|363.4|13
1648186970000|2022-03-25 05:42:50|366.29|363.39|366.35|363.45|366.36|363.46|366.29|363.39|17
1648186980000|2022-03-25 05:43:00|366.36|363.46|366.37|363.47|366.44|363.54|366.34|363.44|21
1648186990000|2022-03-25 05:43:10|366.39|363.49|366.44|363.54|366.46|363.56|366.37|363.47|22
1648187000000|2022-03-25 05:43:20|366.45|363.55|366.41|363.51|366.45|363.55|366.4|363.5|14
1648187010000|2022-03-25 05:43:30|366.42|363.52|366.34|363.44|366.42|363.52|366.34|363.44|14
1648187020000|2022-03-25 05:43:40|366.32|363.42|366.32|363.42|366.37|363.47|366.3|363.4|21
1648187030000|2022-03-25 05:43:50|366.35|363.45|366.38|363.48|366.41|363.51|366.31|363.41|23
1648187040000|2022-03-25 05:44:00|366.31|363.41|366.31|363.41|366.37|363.47|366.3|363.4|19
1648187050000|2022-03-25 05:44:10|366.32|363.42|366.34|363.44|366.36|363.46|366.28|363.38|19
1648187060000|2022-03-25 05:44:20|366.31|363.41|366.34|363.44|366.35|363.45|366.3|363.4|10
1648187070000|2022-03-25 05:44:30|366.33|363.43|366.32|363.42|366.35|363.45|366.31|363.41|15
1648187080000|2022-03-25 05:44:40|366.33|363.43|366.28|363.38|366.38|363.48|366.28|363.38|15
1648187090000|2022-03-25 05:44:50|366.26|363.36|366.31|363.41|366.31|363.41|366.24|363.34|19
1648187100000|2022-03-25 05:45:00|366.3|363.4|366.29|363.39|366.32|363.42|366.25|363.35|16
1648187110000|2022-03-25 05:45:10|366.22|363.32|366.13|363.23|366.23|363.33|366.13|363.23|21
1648187120000|2022-03-25 05:45:20|366.14|363.24|366|363.1|366.14|363.24|365.99|363.09|16
1648187130000|2022-03-25 05:45:30|365.95|363.05|365.97|363.07|365.99|363.09|365.92|363.02|12
1648187140000|2022-03-25 05:45:40|365.96|363.06|365.88|362.98|365.96|363.06|365.8|362.9|17
1648187150000|2022-03-25 05:45:50|365.86|362.96|365.87|362.97|365.91|363.01|365.85|362.95|17
1648187160000|2022-03-25 05:46:00|365.86|362.96|365.97|363.07|365.99|363.09|365.83|362.93|23
1648187170000|2022-03-25 05:46:10|365.94|363.04|365.98|363.08|365.98|363.08|365.91|363.01|18
1648187180000|2022-03-25 05:46:20|365.97|363.07|366.13|363.23|366.13|363.23|365.96|363.06|18
1648187190000|2022-03-25 05:46:30|366.12|363.22|366.14|363.24|366.15|363.25|366.12|363.22|6
1648187200000|2022-03-25 05:46:40|366.23|363.33|366.32|363.42|366.32|363.42|366.23|363.33|10
1648187210000|2022-03-25 05:46:50|366.31|363.41|366.25|363.35|366.43|363.53|366.21|363.31|19
1648187220000|2022-03-25 05:47:00|366.26|363.36|366.33|363.43|366.35|363.45|366.26|363.36|20
1648187230000|2022-03-25 05:47:10|366.34|363.44|366.31|363.41|366.36|363.46|366.3|363.4|23
1648187240000|2022-03-25 05:47:20|366.32|363.42|366.34|363.44|366.39|363.49|366.32|363.42|19
1648187250000|2022-03-25 05:47:30|366.37|363.47|366.31|363.41|366.37|363.47|366.3|363.4|7
1648187260000|2022-03-25 05:47:40|366.33|363.43|366.34|363.44|366.34|363.44|366.32|363.42|6
1648187270000|2022-03-25 05:47:50|366.33|363.43|366.33|363.43|366.34|363.44|366.28|363.38|14
1648187280000|2022-03-25 05:48:00|366.34|363.44|366.33|363.43|366.34|363.44|366.28|363.38|17
1648187290000|2022-03-25 05:48:10|366.32|363.42|366.29|363.39|366.35|363.45|366.29|363.39|16
1648187300000|2022-03-25 05:48:20|366.33|363.43|366.35|363.45|366.38|363.48|366.32|363.42|15
1648187310000|2022-03-25 05:48:30|366.36|363.46|366.38|363.48|366.41|363.51|366.35|363.45|15
1648187320000|2022-03-25 05:48:40|366.39|363.49|366.4|363.5|366.4|363.5|366.38|363.48|4
1648187330000|2022-03-25 05:48:50|366.41|363.51|366.43|363.53|366.43|363.53|366.36|363.46|17
1648187340000|2022-03-25 05:49:00|366.41|363.51|366.39|363.49|366.45|363.55|366.38|363.48|18
1648187350000|2022-03-25 05:49:10|366.38|363.48|366.42|363.52|366.45|363.55|366.35|363.45|21
1648187360000|2022-03-25 05:49:20|366.4|363.5|366.38|363.48|366.44|363.54|366.35|363.45|17
1648187370000|2022-03-25 05:49:30|366.39|363.49|366.42|363.52|366.42|363.52|366.37|363.47|5
1648187380000|2022-03-25 05:49:40|366.41|363.51|366.35|363.45|366.42|363.52|366.34|363.44|8
1648187390000|2022-03-25 05:49:50|366.36|363.46|366.39|363.49|366.44|363.54|366.3|363.4|24
1648187400000|2022-03-25 05:50:00|366.36|363.46|366.38|363.48|366.43|363.53|366.36|363.46|19
1648187410000|2022-03-25 05:50:10|366.41|363.51|366.38|363.48|366.43|363.53|366.38|363.48|18
1648187420000|2022-03-25 05:50:20|366.37|363.47|366.42|363.52|366.42|363.52|366.37|363.47|12
1648187430000|2022-03-25 05:50:30|366.41|363.51|366.41|363.51|366.42|363.52|366.4|363.5|7
1648187440000|2022-03-25 05:50:40|366.42|363.52|366.38|363.48|366.42|363.52|366.36|363.46|4
1648187450000|2022-03-25 05:50:50|366.39|363.49|366.43|363.53|366.43|363.53|366.36|363.46|16
1648187460000|2022-03-25 05:51:00|366.42|363.52|366.36|363.46|366.42|363.52|366.36|363.46|19
1648187470000|2022-03-25 05:51:10|366.4|363.5|366.36|363.46|366.42|363.52|366.36|363.46|14
1648187480000|2022-03-25 05:51:20|366.37|363.47|366.4|363.5|366.42|363.52|366.37|363.47|16
1648187490000|2022-03-25 05:51:30|366.38|363.48|366.38|363.48|366.38|363.48|366.38|363.48|1
1648187500000|2022-03-25 05:51:40|366.37|363.47|366.39|363.49|366.39|363.49|366.37|363.47|3
1648187510000|2022-03-25 05:51:50|366.4|363.5|366.4|363.5|366.4|363.5|366.39|363.49|3
1648187520000|2022-03-25 05:52:00|366.38|363.48|366.37|363.47|366.42|363.52|366.36|363.46|11
1648187530000|2022-03-25 05:52:10|366.38|363.48|366.41|363.51|366.42|363.52|366.32|363.42|22
1648187540000|2022-03-25 05:52:20|366.4|363.5|366.35|363.45|366.41|363.51|366.34|363.44|15
1648187550000|2022-03-25 05:52:30|366.37|363.47|366.37|363.47|366.38|363.48|366.31|363.41|10
1648187560000|2022-03-25 05:52:40|366.35|363.45|366.36|363.46|366.38|363.48|366.35|363.45|8
1648187570000|2022-03-25 05:52:50|366.35|363.45|366.41|363.51|366.41|363.51|366.35|363.45|7
1648187580000|2022-03-25 05:53:00|366.4|363.5|366.36|363.46|366.41|363.51|366.34|363.44|13
1648187590000|2022-03-25 05:53:10|366.39|363.49|366.29|363.39|366.39|363.49|366.27|363.37|14
1648187600000|2022-03-25 05:53:20|366.3|363.4|366.22|363.32|366.33|363.43|366.22|363.32|13
1648187610000|2022-03-25 05:53:30|366.26|363.36|366.24|363.34|366.3|363.4|366.19|363.29|18
1648187620000|2022-03-25 05:53:40|366.27|363.37|366.27|363.37|366.28|363.38|366.27|363.37|5
1648187630000|2022-03-25 05:53:50|366.28|363.38|366.24|363.34|366.28|363.38|366.24|363.34|8
1648187640000|2022-03-25 05:54:00|366.23|363.33|366.12|363.22|366.26|363.36|366.11|363.21|19
1648187650000|2022-03-25 05:54:10|366.13|363.23|366.05|363.15|366.17|363.27|366.03|363.13|27
1648187660000|2022-03-25 05:54:20|366.04|363.14|366.04|363.14|366.07|363.17|366.01|363.11|14
1648187670000|2022-03-25 05:54:30|366.03|363.13|366.02|363.12|366.04|363.14|366.02|363.12|8
1648187680000|2022-03-25 05:54:40|366|363.1|365.94|363.04|366|363.1|365.94|363.04|3
1648187690000|2022-03-25 05:54:50|365.95|363.05|365.94|363.04|365.95|363.05|365.94|363.04|2
1648187700000|2022-03-25 05:55:00|365.95|363.05|365.81|362.91|365.99|363.09|365.76|362.86|25
1648187710000|2022-03-25 05:55:10|365.86|362.96|365.79|362.89|365.88|362.98|365.75|362.85|22
1648187720000|2022-03-25 05:55:20|365.77|362.87|365.74|362.84|365.79|362.89|365.73|362.83|14
1648187730000|2022-03-25 05:55:30|365.75|362.85|365.68|362.78|365.76|362.86|365.67|362.77|16
1648187740000|2022-03-25 05:55:40|365.66|362.76|365.68|362.78|365.68|362.78|365.66|362.76|3
1648187750000|2022-03-25 05:55:50|365.67|362.77|365.69|362.79|365.69|362.79|365.67|362.77|3
1648187760000|2022-03-25 05:56:00|365.68|362.78|365.65|362.75|365.7|362.8|365.65|362.75|14
1648187770000|2022-03-25 05:56:10|365.61|362.71|365.58|362.68|365.62|362.72|365.56|362.66|15
1648187780000|2022-03-25 05:56:20|365.57|362.67|365.56|362.66|365.6|362.7|365.52|362.62|25
1648187790000|2022-03-25 05:56:30|365.57|362.67|365.57|362.67|365.61|362.71|365.49|362.59|19
1648187800000|2022-03-25 05:56:40|365.55|362.65|365.52|362.62|365.56|362.66|365.52|362.62|14
1648187810000|2022-03-25 05:56:50|365.53|362.63|365.53|362.63|365.56|362.66|365.53|362.63|6
1648187820000|2022-03-25 05:57:00|365.51|362.61|365.55|362.65|365.55|362.65|365.46|362.56|11
1648187830000|2022-03-25 05:57:10|365.54|362.64|365.61|362.71|365.62|362.72|365.51|362.61|13
1648187840000|2022-03-25 05:57:20|365.6|362.7|365.54|362.64|365.6|362.7|365.51|362.61|13
1648187850000|2022-03-25 05:57:30|365.55|362.65|365.57|362.67|365.58|362.68|365.46|362.56|16
1648187860000|2022-03-25 05:57:40|365.58|362.68|365.56|362.66|365.61|362.71|365.56|362.66|9
1648187870000|2022-03-25 05:57:50|365.55|362.65|365.55|362.65|365.56|362.66|365.55|362.65|5
1648187880000|2022-03-25 05:58:00|365.56|362.66|365.59|362.69|365.59|362.69|365.53|362.63|16
1648187890000|2022-03-25 05:58:10|365.58|362.68|365.45|362.55|365.65|362.75|365.45|362.55|22
1648187900000|2022-03-25 05:58:20|365.46|362.56|365.48|362.58|365.54|362.64|365.46|362.56|17
1648187910000|2022-03-25 05:58:30|365.49|362.59|365.57|362.67|365.57|362.67|365.49|362.59|15
1648187920000|2022-03-25 05:58:40|365.58|362.68|365.58|362.68|365.58|362.68|365.56|362.66|4
1648187940000|2022-03-25 05:59:00|365.57|362.67|365.58|362.68|365.6|362.7|365.53|362.63|16
1648187950000|2022-03-25 05:59:10|365.57|362.67|365.59|362.69|365.6|362.7|365.57|362.67|8
1648187960000|2022-03-25 05:59:20|365.58|362.68|365.54|362.64|365.6|362.7|365.46|362.56|22
1648187970000|2022-03-25 05:59:30|365.51|362.61|365.51|362.61|365.59|362.69|365.49|362.59|16
1648187980000|2022-03-25 05:59:40|365.5|362.6|365.49|362.59|365.53|362.63|365.46|362.56|14
1648187990000|2022-03-25 05:59:50|365.52|362.62|365.51|362.61|365.53|362.63|365.51|362.61|4
1648188000000|2022-03-25 06:00:00|365.5|362.6|365.55|362.65|365.56|362.66|365.47|362.57|18
1648188010000|2022-03-25 06:00:10|365.53|362.63|365.63|362.73|365.63|362.73|365.52|362.62|20
1648188020000|2022-03-25 06:00:20|365.61|362.71|365.59|362.69|365.61|362.71|365.49|362.59|16
1648188030000|2022-03-25 06:00:30|365.58|362.68|365.6|362.7|365.62|362.72|365.52|362.62|15
1648188040000|2022-03-25 06:00:40|365.58|362.68|365.59|362.69|365.6|362.7|365.58|362.68|5
1648188050000|2022-03-25 06:00:50|365.58|362.68|365.54|362.64|365.59|362.69|365.49|362.59|13
1648188060000|2022-03-25 06:01:00|365.51|362.61|365.52|362.62|365.54|362.64|365.48|362.58|15
1648188070000|2022-03-25 06:01:10|365.54|362.64|365.38|362.48|365.54|362.64|365.38|362.48|19
1648188080000|2022-03-25 06:01:20|365.4|362.5|365.39|362.49|365.42|362.52|365.35|362.45|18
1648188090000|2022-03-25 06:01:30|365.38|362.48|365.28|362.38|365.4|362.5|365.28|362.38|16
1648188100000|2022-03-25 06:01:40|365.33|362.43|365.39|362.49|365.39|362.49|365.33|362.43|6
1648188110000|2022-03-25 06:01:50|365.4|362.5|365.4|362.5|365.4|362.5|365.39|362.49|3
1648188120000|2022-03-25 06:02:00|365.42|362.52|365.53|362.63|365.53|362.63|365.42|362.52|19
1648188130000|2022-03-25 06:02:10|365.52|362.62|365.53|362.63|365.55|362.65|365.48|362.58|14
1648188140000|2022-03-25 06:02:20|365.49|362.59|365.55|362.65|365.55|362.65|365.49|362.59|19
1648188150000|2022-03-25 06:02:30|365.54|362.64|365.52|362.62|365.57|362.67|365.51|362.61|11
1648188160000|2022-03-25 06:02:40|365.51|362.61|365.55|362.65|365.55|362.65|365.51|362.61|5
1648188170000|2022-03-25 06:02:50|365.56|362.66|365.55|362.65|365.56|362.66|365.55|362.65|6
1648188180000|2022-03-25 06:03:00|365.54|362.64|365.57|362.67|365.57|362.67|365.53|362.63|16
1648188190000|2022-03-25 06:03:10|365.55|362.65|365.57|362.67|365.57|362.67|365.55|362.65|12
1648188200000|2022-03-25 06:03:20|365.56|362.66|365.57|362.67|365.58|362.68|365.49|362.59|20
1648188210000|2022-03-25 06:03:30|365.58|362.68|365.56|362.66|365.58|362.68|365.51|362.61|12
1648188220000|2022-03-25 06:03:40|365.55|362.65|365.58|362.68|365.58|362.68|365.55|362.65|4
1648188230000|2022-03-25 06:03:50|365.57|362.67|365.58|362.68|365.58|362.68|365.57|362.67|2
1648188240000|2022-03-25 06:04:00|365.54|362.64|365.62|362.72|365.62|362.72|365.53|362.63|17
1648188250000|2022-03-25 06:04:10|365.52|362.62|365.49|362.59|365.6|362.7|365.49|362.59|19
1648188260000|2022-03-25 06:04:20|365.51|362.61|365.47|362.57|365.54|362.64|365.45|362.55|21
1648188270000|2022-03-25 06:04:30|365.48|362.58|365.47|362.57|365.5|362.6|365.43|362.53|14
1648188280000|2022-03-25 06:04:40|365.48|362.58|365.49|362.59|365.49|362.59|365.47|362.57|9
1648188290000|2022-03-25 06:04:50|365.48|362.58|365.52|362.62|365.52|362.62|365.48|362.58|5
1648188300000|2022-03-25 06:05:00|365.51|362.61|365.64|362.74|365.65|362.75|365.5|362.6|24
1648188310000|2022-03-25 06:05:10|365.63|362.73|365.65|362.75|365.66|362.76|365.6|362.7|16
1648188320000|2022-03-25 06:05:20|365.53|362.63|365.55|362.65|365.65|362.75|365.53|362.63|24
1648188330000|2022-03-25 06:05:30|365.61|362.71|365.62|362.72|365.63|362.73|365.58|362.68|8
1648188340000|2022-03-25 06:05:40|365.64|362.74|365.63|362.73|365.65|362.75|365.58|362.68|10
1648188350000|2022-03-25 06:05:50|365.64|362.74|365.62|362.72|365.64|362.74|365.61|362.71|5
1648188360000|2022-03-25 06:06:00|365.61|362.71|365.49|362.59|365.63|362.73|365.48|362.58|18
1648188370000|2022-03-25 06:06:10|365.51|362.61|365.61|362.71|365.61|362.71|365.51|362.61|22
1648188380000|2022-03-25 06:06:20|365.58|362.68|365.57|362.67|365.62|362.72|365.52|362.62|21
1648188390000|2022-03-25 06:06:30|365.54|362.64|365.55|362.65|365.58|362.68|365.53|362.63|15
1648188400000|2022-03-25 06:06:40|365.56|362.66|365.6|362.7|365.6|362.7|365.55|362.65|13
1648188410000|2022-03-25 06:06:50|365.59|362.69|365.63|362.73|365.64|362.74|365.59|362.69|10
1648188420000|2022-03-25 06:07:00|365.62|362.72|365.63|362.73|365.65|362.75|365.59|362.69|16
1648188430000|2022-03-25 06:07:10|365.64|362.74|365.64|362.74|365.66|362.76|365.59|362.69|14
1648188440000|2022-03-25 06:07:20|365.63|362.73|365.65|362.75|365.66|362.76|365.59|362.69|22
1648188450000|2022-03-25 06:07:30|365.64|362.74|365.63|362.73|365.65|362.75|365.59|362.69|13
1648188460000|2022-03-25 06:07:40|365.64|362.74|365.66|362.76|365.66|362.76|365.56|362.66|9
1648188470000|2022-03-25 06:07:50|365.65|362.75|365.65|362.75|365.66|362.76|365.64|362.74|15
1648188480000|2022-03-25 06:08:00|365.64|362.74|365.69|362.79|365.69|362.79|365.55|362.65|20
1648188490000|2022-03-25 06:08:10|365.68|362.78|365.65|362.75|365.68|362.78|365.61|362.71|29
1648188500000|2022-03-25 06:08:20|365.66|362.76|365.67|362.77|365.69|362.79|365.58|362.68|24
1648188510000|2022-03-25 06:08:30|365.68|362.78|365.58|362.68|365.68|362.78|365.54|362.64|18
1648188520000|2022-03-25 06:08:40|365.63|362.73|365.49|362.59|365.65|362.75|365.48|362.58|14
1648188530000|2022-03-25 06:08:50|365.48|362.58|365.49|362.59|365.51|362.61|365.48|362.58|5
1648188540000|2022-03-25 06:09:00|365.45|362.55|365.5|362.6|365.52|362.62|365.4|362.5|16
1648188550000|2022-03-25 06:09:10|365.47|362.57|365.61|362.71|365.64|362.74|365.46|362.56|18
1648188560000|2022-03-25 06:09:20|365.59|362.69|365.68|362.78|365.69|362.79|365.57|362.67|18
1648188570000|2022-03-25 06:09:30|365.69|362.79|365.61|362.71|365.7|362.8|365.6|362.7|14
1648188580000|2022-03-25 06:09:40|365.62|362.72|365.65|362.75|365.71|362.81|365.62|362.72|24
1648188590000|2022-03-25 06:09:50|365.64|362.74|365.77|362.87|365.77|362.87|365.64|362.74|11
1648188600000|2022-03-25 06:10:00|365.76|362.86|365.75|362.85|365.82|362.92|365.74|362.84|23
1648188610000|2022-03-25 06:10:10|365.76|362.86|365.72|362.82|365.82|362.92|365.72|362.82|22
1648188620000|2022-03-25 06:10:20|365.76|362.86|365.78|362.88|365.78|362.88|365.71|362.81|15
1648188630000|2022-03-25 06:10:30|365.77|362.87|365.79|362.89|365.79|362.89|365.71|362.81|18
1648188640000|2022-03-25 06:10:40|365.76|362.86|365.79|362.89|365.81|362.91|365.75|362.85|16
1648188650000|2022-03-25 06:10:50|365.8|362.9|365.78|362.88|365.8|362.9|365.76|362.86|7
1648188660000|2022-03-25 06:11:00|365.79|362.89|365.77|362.87|365.8|362.9|365.75|362.85|12
1648188670000|2022-03-25 06:11:10|365.78|362.88|365.86|362.96|365.86|362.96|365.78|362.88|18
1648188680000|2022-03-25 06:11:20|365.87|362.97|365.87|362.97|365.87|362.97|365.82|362.92|12
1648188690000|2022-03-25 06:11:30|365.84|362.94|365.91|363.01|365.92|363.02|365.84|362.94|18
1648188700000|2022-03-25 06:11:40|365.92|363.02|366.2|363.3|366.2|363.3|365.9|363|23
1648188710000|2022-03-25 06:11:50|366.22|363.32|366.22|363.32|366.29|363.39|366.21|363.31|15
1648188720000|2022-03-25 06:12:00|366.25|363.35|366.28|363.38|366.29|363.39|366.24|363.34|14
1648188730000|2022-03-25 06:12:10|366.29|363.39|366.3|363.4|366.37|363.47|366.23|363.33|16
1648188740000|2022-03-25 06:12:20|366.33|363.43|366.21|363.31|366.33|363.43|366.21|363.31|13
1648188750000|2022-03-25 06:12:30|366.22|363.32|366.22|363.32|366.27|363.37|366.19|363.29|20
1648188760000|2022-03-25 06:12:40|366.23|363.33|366.2|363.3|366.23|363.33|366.19|363.29|13
1648188770000|2022-03-25 06:12:50|366.21|363.31|366.21|363.31|366.22|363.32|366.2|363.3|6
1648188780000|2022-03-25 06:13:00|366.22|363.32|366.23|363.33|366.23|363.33|366.19|363.29|5
1648188790000|2022-03-25 06:13:10|366.24|363.34|366.24|363.34|366.24|363.34|366.2|363.3|16
1648188800000|2022-03-25 06:13:20|366.2|363.3|366.26|363.36|366.27|363.37|366.2|363.3|10
1648188810000|2022-03-25 06:13:30|366.27|363.37|366.27|363.37|366.27|363.37|366.2|363.3|13
1648188820000|2022-03-25 06:13:40|366.26|363.36|366.25|363.35|366.27|363.37|366.23|363.33|19
1648188830000|2022-03-25 06:13:50|366.26|363.36|366.26|363.36|366.27|363.37|366.22|363.32|15
1648188840000|2022-03-25 06:14:00|366.25|363.35|366.3|363.4|366.32|363.42|366.17|363.27|20
1648188850000|2022-03-25 06:14:10|366.34|363.44|366.32|363.42|366.4|363.5|366.28|363.38|21
1648188860000|2022-03-25 06:14:20|366.33|363.43|366.37|363.47|366.38|363.48|366.33|363.43|10
1648188870000|2022-03-25 06:14:30|366.4|363.5|366.45|363.55|366.47|363.57|366.31|363.41|21
1648188880000|2022-03-25 06:14:40|366.46|363.56|366.49|363.59|366.5|363.6|366.44|363.54|21
1648188890000|2022-03-25 06:14:50|366.5|363.6|366.48|363.58|366.51|363.61|366.47|363.57|9
1648188900000|2022-03-25 06:15:00|366.49|363.59|366.54|363.64|366.54|363.64|366.48|363.58|16
1648188910000|2022-03-25 06:15:10|366.53|363.63|366.68|363.78|366.69|363.79|366.53|363.63|26
1648188920000|2022-03-25 06:15:20|366.8|363.9|366.73|363.83|366.82|363.92|366.68|363.78|22
1648188930000|2022-03-25 06:15:30|366.76|363.86|366.59|363.69|366.76|363.86|366.55|363.65|27
1648188940000|2022-03-25 06:15:40|366.6|363.7|366.52|363.62|366.6|363.7|366.49|363.59|21
1648188950000|2022-03-25 06:15:50|366.49|363.59|366.5|363.6|366.56|363.66|366.45|363.55|17
1648188960000|2022-03-25 06:16:00|366.58|363.68|366.38|363.48|366.58|363.68|366.37|363.47|17
1648188970000|2022-03-25 06:16:10|366.39|363.49|366.47|363.57|366.54|363.64|366.39|363.49|25
1648188980000|2022-03-25 06:16:20|366.48|363.58|366.4|363.5|366.52|363.62|366.37|363.47|20
1648188990000|2022-03-25 06:16:30|366.44|363.54|366.37|363.47|366.44|363.54|366.35|363.45|22
1648189000000|2022-03-25 06:16:40|366.38|363.48|366.44|363.54|366.49|363.59|366.38|363.48|20
1648189010000|2022-03-25 06:16:50|366.43|363.53|366.45|363.55|366.47|363.57|366.42|363.52|16
1648189020000|2022-03-25 06:17:00|366.48|363.58|366.34|363.44|366.5|363.6|366.34|363.44|13
1648189030000|2022-03-25 06:17:10|366.35|363.45|366.42|363.52|366.49|363.59|366.33|363.43|27
1648189040000|2022-03-25 06:17:20|366.34|363.44|366.23|363.33|366.34|363.44|366.19|363.29|17
1648189050000|2022-03-25 06:17:30|366.29|363.39|366.2|363.3|366.3|363.4|366.19|363.29|14
1648189060000|2022-03-25 06:17:40|366.21|363.31|366.19|363.29|366.28|363.38|366.18|363.28|23
1648189070000|2022-03-25 06:17:50|366.22|363.32|366|363.1|366.22|363.32|366|363.1|21
1648189080000|2022-03-25 06:18:00|366.11|363.21|366.07|363.17|366.11|363.21|366.07|363.17|5
1648189090000|2022-03-25 06:18:10|366.08|363.18|365.97|363.07|366.08|363.18|365.94|363.04|17
1648189100000|2022-03-25 06:18:20|365.96|363.06|365.93|363.03|365.98|363.08|365.9|363|15
1648189110000|2022-03-25 06:18:30|365.94|363.04|365.93|363.03|366.01|363.11|365.91|363.01|16
1648189120000|2022-03-25 06:18:40|365.94|363.04|365.96|363.06|365.97|363.07|365.88|362.98|12
1648189130000|2022-03-25 06:18:50|365.95|363.05|365.96|363.06|365.96|363.06|365.87|362.97|13
1648189140000|2022-03-25 06:19:00|365.94|363.04|365.94|363.04|365.99|363.09|365.94|363.04|5
1648189150000|2022-03-25 06:19:10|365.95|363.05|365.95|363.05|366.01|363.11|365.89|362.99|13
1648189160000|2022-03-25 06:19:20|365.92|363.02|366.2|363.3|366.24|363.34|365.92|363.02|26
1648189170000|2022-03-25 06:19:30|366.23|363.33|366.24|363.34|366.28|363.38|366.17|363.27|18
1648189180000|2022-03-25 06:19:40|366.13|363.23|366.22|363.32|366.34|363.44|366.13|363.23|24
1648189190000|2022-03-25 06:19:50|366.23|363.33|366.25|363.35|366.33|363.43|366.23|363.33|16
1648189200000|2022-03-25 06:20:00|366.27|363.37|366.33|363.43|366.33|363.43|366.23|363.33|9
1648189210000|2022-03-25 06:20:10|366.32|363.42|366.27|363.37|366.32|363.42|366.19|363.29|14
1648189220000|2022-03-25 06:20:20|366.28|363.38|366.29|363.39|366.31|363.41|366.25|363.35|8
1648189230000|2022-03-25 06:20:30|366.31|363.41|366.31|363.41|366.31|363.41|366.3|363.4|7
1648189240000|2022-03-25 06:20:40|366.32|363.42|366.29|363.39|366.32|363.42|366.29|363.39|5
1648189250000|2022-03-25 06:20:50|366.31|363.41|366.4|363.5|366.46|363.56|366.28|363.38|19
1648189260000|2022-03-25 06:21:00|366.48|363.58|366.52|363.62|366.53|363.63|366.47|363.57|13
1648189270000|2022-03-25 06:21:10|366.54|363.64|366.66|363.76|366.66|363.76|366.51|363.61|18
1648189280000|2022-03-25 06:21:20|366.67|363.77|366.78|363.88|366.78|363.88|366.63|363.73|14
1648189290000|2022-03-25 06:21:30|366.75|363.85|366.71|363.81|366.75|363.85|366.7|363.8|8
1648189300000|2022-03-25 06:21:40|366.69|363.79|366.8|363.9|366.87|363.97|366.67|363.77|22
1648189310000|2022-03-25 06:21:50|366.82|363.92|366.77|363.87|366.87|363.97|366.72|363.82|26
1648189320000|2022-03-25 06:22:00|366.78|363.88|366.86|363.96|366.88|363.98|366.75|363.85|21
1648189330000|2022-03-25 06:22:10|366.88|363.98|366.86|363.96|366.88|363.98|366.85|363.95|15
1648189340000|2022-03-25 06:22:20|366.87|363.97|366.89|363.99|366.9|364|366.83|363.93|18
1648189350000|2022-03-25 06:22:30|366.86|363.96|366.88|363.98|366.89|363.99|366.86|363.96|11
1648189360000|2022-03-25 06:22:40|366.89|363.99|366.9|364|366.91|364.01|366.88|363.98|9
1648189370000|2022-03-25 06:22:50|366.91|364.01|366.92|364.02|366.93|364.03|366.89|363.99|16
1648189380000|2022-03-25 06:23:00|366.91|364.01|366.9|364|366.92|364.02|366.88|363.98|14
1648189390000|2022-03-25 06:23:10|366.91|364.01|366.81|363.91|366.91|364.01|366.8|363.9|16
1648189400000|2022-03-25 06:23:20|366.8|363.9|366.87|363.97|366.89|363.99|366.74|363.84|13
1648189410000|2022-03-25 06:23:30|366.86|363.96|366.83|363.93|366.86|363.96|366.79|363.89|12
1648189420000|2022-03-25 06:23:40|366.84|363.94|366.82|363.92|366.84|363.94|366.8|363.9|12
1648189430000|2022-03-25 06:23:50|366.83|363.93|366.82|363.92|366.85|363.95|366.75|363.85|14
1648189440000|2022-03-25 06:24:00|366.79|363.89|366.77|363.87|366.83|363.93|366.77|363.87|3
1648189450000|2022-03-25 06:24:10|366.76|363.86|366.78|363.88|366.84|363.94|366.76|363.86|11
1648189460000|2022-03-25 06:24:20|366.77|363.87|366.8|363.9|366.84|363.94|366.76|363.86|14
1648189470000|2022-03-25 06:24:30|366.79|363.89|366.82|363.92|366.84|363.94|366.77|363.87|9
1648189480000|2022-03-25 06:24:40|366.83|363.93|366.85|363.95|366.86|363.96|366.82|363.92|12
1648189490000|2022-03-25 06:24:50|366.84|363.94|366.85|363.95|366.87|363.97|366.84|363.94|14
1648189500000|2022-03-25 06:25:00|366.86|363.96|366.84|363.94|366.86|363.96|366.83|363.93|6
1648189510000|2022-03-25 06:25:10|366.85|363.95|366.77|363.87|366.85|363.95|366.77|363.87|14
1648189520000|2022-03-25 06:25:20|366.75|363.85|366.78|363.88|366.82|363.92|366.74|363.84|10
1648189530000|2022-03-25 06:25:30|366.81|363.91|366.79|363.89|366.81|363.91|366.75|363.85|15
1648189540000|2022-03-25 06:25:40|366.78|363.88|366.8|363.9|366.8|363.9|366.76|363.86|9
1648189550000|2022-03-25 06:25:50|366.81|363.91|366.82|363.92|366.86|363.96|366.78|363.88|20
1648189560000|2022-03-25 06:26:00|366.83|363.93|366.82|363.92|366.83|363.93|366.8|363.9|9
1648189570000|2022-03-25 06:26:10|366.83|363.93|366.89|363.99|366.89|363.99|366.8|363.9|12
1648189580000|2022-03-25 06:26:20|366.85|363.95|366.8|363.9|366.85|363.95|366.72|363.82|19
1648189590000|2022-03-25 06:26:30|366.75|363.85|366.71|363.81|366.78|363.88|366.7|363.8|17
1648189600000|2022-03-25 06:26:40|366.74|363.84|366.77|363.87|366.84|363.94|366.74|363.84|15
1648189610000|2022-03-25 06:26:50|366.75|363.85|366.78|363.88|366.8|363.9|366.75|363.85|13
1648189620000|2022-03-25 06:27:00|366.79|363.89|366.76|363.86|366.79|363.89|366.76|363.86|6
1648189630000|2022-03-25 06:27:10|366.77|363.87|366.78|363.88|366.79|363.89|366.75|363.85|10
1648189640000|2022-03-25 06:27:20|366.79|363.89|366.78|363.88|366.79|363.89|366.78|363.88|2
1648189650000|2022-03-25 06:27:30|366.79|363.89|366.83|363.93|366.84|363.94|366.79|363.89|4
1648189660000|2022-03-25 06:27:40|366.84|363.94|366.93|364.03|366.93|364.03|366.79|363.89|13
1648189670000|2022-03-25 06:27:50|366.92|364.02|366.89|363.99|366.94|364.04|366.86|363.96|20
1648189680000|2022-03-25 06:28:00|366.88|363.98|366.91|364.01|366.98|364.08|366.88|363.98|16
1648189690000|2022-03-25 06:28:10|366.9|364|366.9|364|366.94|364.04|366.9|364|10
1648189700000|2022-03-25 06:28:20|366.91|364.01|366.9|364|366.94|364.04|366.88|363.98|20
1648189710000|2022-03-25 06:28:30|366.91|364.01|366.96|364.06|366.96|364.06|366.91|364.01|12
1648189720000|2022-03-25 06:28:40|366.94|364.04|366.94|364.04|366.97|364.07|366.92|364.02|15
1648189730000|2022-03-25 06:28:50|366.96|364.06|366.92|364.02|366.97|364.07|366.91|364.01|18
1648189740000|2022-03-25 06:29:00|366.93|364.03|366.94|364.04|366.97|364.07|366.93|364.03|23
1648189750000|2022-03-25 06:29:10|366.95|364.05|366.97|364.07|366.99|364.09|366.94|364.04|13
1648189760000|2022-03-25 06:29:20|366.98|364.08|366.97|364.07|367.05|364.15|366.94|364.04|16
1648189770000|2022-03-25 06:29:30|367.05|364.15|367.01|364.11|367.1|364.2|366.97|364.07|10
1648189780000|2022-03-25 06:29:40|367.13|364.23|367.11|364.21|367.13|364.23|367.01|364.11|16
1648189790000|2022-03-25 06:29:50|367.12|364.22|367.09|364.19|367.13|364.23|367.01|364.11|22
1648189800000|2022-03-25 06:30:00|367.1|364.2|367.12|364.22|367.13|364.23|367.01|364.11|23
1648189810000|2022-03-25 06:30:10|367.11|364.21|367.12|364.22|367.12|364.22|367.01|364.11|9
1648189820000|2022-03-25 06:30:20|367.01|364.11|367.08|364.18|367.12|364.22|367.01|364.11|14
1648189830000|2022-03-25 06:30:30|367.09|364.19|367.1|364.2|367.1|364.2|367.01|364.11|6
1648189840000|2022-03-25 06:30:40|367.11|364.21|366.93|364.03|367.11|364.21|366.92|364.02|13
1648189850000|2022-03-25 06:30:50|366.92|364.02|366.95|364.05|366.98|364.08|366.91|364.01|11
1648189860000|2022-03-25 06:31:00|366.97|364.07|366.97|364.07|366.99|364.09|366.92|364.02|20
1648189870000|2022-03-25 06:31:10|366.91|364.01|366.97|364.07|366.98|364.08|366.91|364.01|12
1648189880000|2022-03-25 06:31:20|366.98|364.08|366.97|364.07|367.01|364.11|366.94|364.04|11
1648189890000|2022-03-25 06:31:30|367|364.1|366.99|364.09|367|364.1|366.94|364.04|11
1648189900000|2022-03-25 06:31:40|367|364.1|366.98|364.08|367.02|364.12|366.95|364.05|15
1648189910000|2022-03-25 06:31:50|366.99|364.09|366.95|364.05|367.01|364.11|366.92|364.02|18
1648189920000|2022-03-25 06:32:00|366.96|364.06|366.95|364.05|366.97|364.07|366.95|364.05|9
1648189930000|2022-03-25 06:32:10|366.97|364.07|367|364.1|367.02|364.12|366.97|364.07|10
1648189940000|2022-03-25 06:32:20|366.99|364.09|366.95|364.05|367.05|364.15|366.94|364.04|16
1648189950000|2022-03-25 06:32:30|366.96|364.06|366.94|364.04|366.96|364.06|366.92|364.02|10
1648189960000|2022-03-25 06:32:40|366.93|364.03|366.91|364.01|366.93|364.03|366.91|364.01|5
1648189970000|2022-03-25 06:32:50|366.94|364.04|366.88|363.98|366.94|364.04|366.88|363.98|5
1648189980000|2022-03-25 06:33:00|366.89|363.99|366.86|363.96|366.91|364.01|366.86|363.96|8
1648189990000|2022-03-25 06:33:10|366.85|363.95|366.85|363.95|366.85|363.95|366.85|363.95|1
1648190000000|2022-03-25 06:33:20|366.87|363.97|367.01|364.11|367.04|364.14|366.87|363.97|18
1648190010000|2022-03-25 06:33:30|367.02|364.12|366.96|364.06|367.02|364.12|366.95|364.05|14
1648190020000|2022-03-25 06:33:40|366.94|364.04|367.01|364.11|367.03|364.13|366.93|364.03|13
1648190030000|2022-03-25 06:33:50|367.02|364.12|367.04|364.14|367.06|364.16|367.02|364.12|24
1648190040000|2022-03-25 06:34:00|367.03|364.13|367.05|364.15|367.05|364.15|367.01|364.11|15
1648190050000|2022-03-25 06:34:10|367.04|364.14|367.13|364.23|367.13|364.23|367.01|364.11|13
1648190060000|2022-03-25 06:34:20|367.12|364.22|367.1|364.2|367.16|364.26|367.09|364.19|10
1648190070000|2022-03-25 06:34:30|367.11|364.21|367.26|364.36|367.26|364.36|367.08|364.18|16
1648190080000|2022-03-25 06:34:40|367.2|364.3|367.29|364.39|367.3|364.4|367.15|364.25|19
1648190090000|2022-03-25 06:34:50|367.3|364.4|367.29|364.39|367.32|364.42|367.24|364.34|13
1648190100000|2022-03-25 06:35:00|367.3|364.4|367.32|364.42|367.32|364.42|367.28|364.38|9
1648190110000|2022-03-25 06:35:10|367.31|364.41|367.21|364.31|367.35|364.45|367.21|364.31|12
1648190120000|2022-03-25 06:35:20|367.2|364.3|367.07|364.17|367.2|364.3|367.04|364.14|23
1648190130000|2022-03-25 06:35:30|367.05|364.15|367.02|364.12|367.08|364.18|367.01|364.11|20
1648190140000|2022-03-25 06:35:40|367.05|364.15|367.03|364.13|367.06|364.16|366.97|364.07|19
1648190150000|2022-03-25 06:35:50|367.02|364.12|366.95|364.05|367.04|364.14|366.91|364.01|21
1648190160000|2022-03-25 06:36:00|366.94|364.04|366.88|363.98|366.98|364.08|366.88|363.98|10
1648190170000|2022-03-25 06:36:10|366.81|363.91|366.68|363.78|366.86|363.96|366.62|363.72|18
1648190180000|2022-03-25 06:36:20|366.74|363.84|366.72|363.82|366.76|363.86|366.65|363.75|16
1648190190000|2022-03-25 06:36:30|366.74|363.84|366.69|363.79|366.74|363.84|366.66|363.76|16
1648190200000|2022-03-25 06:36:40|366.7|363.8|366.72|363.82|366.74|363.84|366.64|363.74|18
1648190210000|2022-03-25 06:36:50|366.71|363.81|366.72|363.82|366.74|363.84|366.68|363.78|16
1648190220000|2022-03-25 06:37:00|366.71|363.81|366.64|363.74|366.72|363.82|366.63|363.73|15
1648190230000|2022-03-25 06:37:10|366.63|363.73|366.54|363.64|366.64|363.74|366.54|363.64|11
1648190240000|2022-03-25 06:37:20|366.53|363.63|366.52|363.62|366.56|363.66|366.51|363.61|14
1648190250000|2022-03-25 06:37:30|366.53|363.63|366.61|363.71|366.61|363.71|366.52|363.62|16
1648190260000|2022-03-25 06:37:40|366.59|363.69|366.59|363.69|366.59|363.69|366.53|363.63|12
1648190270000|2022-03-25 06:37:50|366.57|363.67|366.54|363.64|366.59|363.69|366.53|363.63|10
1648190280000|2022-03-25 06:38:00|366.53|363.63|366.5|363.6|366.54|363.64|366.5|363.6|7
1648190290000|2022-03-25 06:38:10|366.51|363.61|366.4|363.5|366.51|363.61|366.38|363.48|11
1648190300000|2022-03-25 06:38:20|366.43|363.53|366.4|363.5|366.43|363.53|366.38|363.48|16
1648190310000|2022-03-25 06:38:30|366.38|363.48|366.03|363.13|366.4|363.5|366.02|363.12|20
1648190320000|2022-03-25 06:38:40|365.99|363.09|365.55|362.65|365.99|363.09|365.05|362.15|35
1648190330000|2022-03-25 06:38:50|365.5|362.6|365.73|362.83|365.74|362.84|365.5|362.6|33
1648190340000|2022-03-25 06:39:00|365.7|362.8|365.91|363.01|366.07|363.17|365.69|362.79|27
1648190350000|2022-03-25 06:39:10|365.9|363|365.99|363.09|365.99|363.09|365.9|363|7
1648190360000|2022-03-25 06:39:20|366|363.1|366.15|363.25|366.17|363.27|366|363.1|17
1648190370000|2022-03-25 06:39:30|366.17|363.27|365.99|363.09|366.25|363.35|365.93|363.03|18
1648190380000|2022-03-25 06:39:40|365.98|363.08|365.93|363.03|366|363.1|365.77|362.87|24
1648190390000|2022-03-25 06:39:50|365.85|362.95|365.83|362.93|365.93|363.03|365.81|362.91|25
1648190400000|2022-03-25 06:40:00|365.85|362.95|365.85|362.95|365.89|362.99|365.8|362.9|26
1648190410000|2022-03-25 06:40:10|365.84|362.94|365.86|362.96|365.87|362.97|365.83|362.93|15
1648190420000|2022-03-25 06:40:20|365.85|362.95|365.85|362.95|365.86|362.96|365.85|362.95|3
1648190430000|2022-03-25 06:40:30|365.86|362.96|365.84|362.94|365.94|363.04|365.84|362.94|5
1648190440000|2022-03-25 06:40:40|365.94|363.04|365.86|362.96|365.94|363.04|365.82|362.92|11
1648190450000|2022-03-25 06:40:50|365.94|363.04|365.92|363.02|366.01|363.11|365.86|362.96|18
1648190460000|2022-03-25 06:41:00|365.94|363.04|365.97|363.07|365.99|363.09|365.85|362.95|19
1648190470000|2022-03-25 06:41:10|365.99|363.09|365.93|363.03|365.99|363.09|365.92|363.02|14
1648190480000|2022-03-25 06:41:20|365.94|363.04|365.95|363.05|365.96|363.06|365.94|363.04|6
1648190490000|2022-03-25 06:41:30|365.96|363.06|365.9|363|365.96|363.06|365.87|362.97|8
1648190500000|2022-03-25 06:41:40|365.88|362.98|365.94|363.04|366.01|363.11|365.88|362.98|25
1648190510000|2022-03-25 06:41:50|365.95|363.05|365.97|363.07|366.03|363.13|365.95|363.05|14
1648190520000|2022-03-25 06:42:00|365.99|363.09|366.06|363.16|366.06|363.16|365.96|363.06|16
1648190530000|2022-03-25 06:42:10|366.02|363.12|365.97|363.07|366.03|363.13|365.93|363.03|10
1648190540000|2022-03-25 06:42:20|366.02|363.12|366.04|363.14|366.04|363.14|366.01|363.11|14
1648190550000|2022-03-25 06:42:30|366.03|363.13|366.03|363.13|366.04|363.14|366|363.1|14
1648190560000|2022-03-25 06:42:40|366.05|363.15|366.05|363.15|366.05|363.15|366.05|363.15|1
1648190570000|2022-03-25 06:42:50|366.11|363.21|366.05|363.15|366.12|363.22|366.04|363.14|10
1648190580000|2022-03-25 06:43:00|366.06|363.16|366.06|363.16|366.11|363.21|365.99|363.09|23
1648190590000|2022-03-25 06:43:10|365.98|363.08|365.78|362.88|366.08|363.18|365.78|362.88|27
1648190600000|2022-03-25 06:43:20|365.76|362.86|365.81|362.91|365.82|362.92|365.76|362.86|15
1648190610000|2022-03-25 06:43:30|365.83|362.93|365.8|362.9|365.83|362.93|365.73|362.83|18
1648190620000|2022-03-25 06:43:40|365.82|362.92|365.81|362.91|365.84|362.94|365.79|362.89|12
1648190630000|2022-03-25 06:43:50|365.82|362.92|365.71|362.81|365.82|362.92|365.71|362.81|8
1648190640000|2022-03-25 06:44:00|365.73|362.83|365.66|362.76|365.74|362.84|365.61|362.71|11
1648190650000|2022-03-25 06:44:10|365.64|362.74|365.71|362.81|365.71|362.81|365.64|362.74|23
1648190660000|2022-03-25 06:44:20|365.69|362.79|365.65|362.75|365.7|362.8|365.64|362.74|16
1648190670000|2022-03-25 06:44:30|365.61|362.71|365.65|362.75|365.67|362.77|365.61|362.71|8
1648190680000|2022-03-25 06:44:40|365.64|362.74|365.68|362.78|365.69|362.79|365.64|362.74|11
1648190700000|2022-03-25 06:45:00|365.65|362.75|365.48|362.58|365.65|362.75|365.47|362.57|10
1648190710000|2022-03-25 06:45:10|365.47|362.57|365.45|362.55|365.53|362.63|365.45|362.55|19
1648190720000|2022-03-25 06:45:20|365.46|362.56|365.47|362.57|365.47|362.57|365.38|362.48|18
1648190730000|2022-03-25 06:45:30|365.44|362.54|365.4|362.5|365.46|362.56|365.37|362.47|18
1648190740000|2022-03-25 06:45:40|365.38|362.48|365.39|362.49|365.43|362.53|365.38|362.48|11
1648190750000|2022-03-25 06:45:50|365.4|362.5|365.34|362.44|365.42|362.52|365.34|362.44|15
1648190760000|2022-03-25 06:46:00|365.33|362.43|365.33|362.43|365.43|362.53|365.3|362.4|18
1648190770000|2022-03-25 06:46:10|365.35|362.45|365.44|362.54|365.45|362.55|365.32|362.42|16
1648190780000|2022-03-25 06:46:20|365.45|362.55|365.37|362.47|365.47|362.57|365.35|362.45|23
1648190790000|2022-03-25 06:46:30|365.34|362.44|365.43|362.53|365.43|362.53|365.28|362.38|20
1648190800000|2022-03-25 06:46:40|365.33|362.43|365.34|362.44|365.41|362.51|365.31|362.41|16
1648190810000|2022-03-25 06:46:50|365.33|362.43|365.39|362.49|365.41|362.51|365.33|362.43|4
1648190820000|2022-03-25 06:47:00|365.41|362.51|365.33|362.43|365.41|362.51|365.32|362.42|13
1648190830000|2022-03-25 06:47:10|365.34|362.44|365.42|362.52|365.44|362.54|365.33|362.43|26
1648190840000|2022-03-25 06:47:20|365.43|362.53|365.39|362.49|365.43|362.53|365.33|362.43|19
1648190850000|2022-03-25 06:47:30|365.36|362.46|365.41|362.51|365.42|362.52|365.34|362.44|19
1648190860000|2022-03-25 06:47:40|365.39|362.49|365.41|362.51|365.46|362.56|365.35|362.45|16
1648190870000|2022-03-25 06:47:50|365.37|362.47|365.39|362.49|365.39|362.49|365.37|362.47|3
1648190880000|2022-03-25 06:48:00|365.38|362.48|365.37|362.47|365.42|362.52|365.37|362.47|10
1648190890000|2022-03-25 06:48:10|365.38|362.48|365.33|362.43|365.42|362.52|365.33|362.43|14
1648190900000|2022-03-25 06:48:20|365.36|362.46|365.33|362.43|365.39|362.49|365.31|362.41|18
1648190910000|2022-03-25 06:48:30|365.35|362.45|365.33|362.43|365.38|362.48|365.29|362.39|20
1648190920000|2022-03-25 06:48:40|365.34|362.44|365.12|362.22|365.35|362.45|365.12|362.22|23
1648190930000|2022-03-25 06:48:50|365.13|362.23|365.14|362.24|365.14|362.24|365.12|362.22|4
1648190940000|2022-03-25 06:49:00|365.15|362.25|365.21|362.31|365.21|362.31|365.15|362.25|10
1648190950000|2022-03-25 06:49:10|365.2|362.3|365.19|362.29|365.23|362.33|365.17|362.27|11
1648190960000|2022-03-25 06:49:20|365.2|362.3|365.27|362.37|365.34|362.44|365.19|362.29|22
1648190970000|2022-03-25 06:49:30|365.28|362.38|365.21|362.31|365.33|362.43|365.2|362.3|20
1648190980000|2022-03-25 06:49:40|365.22|362.32|365.19|362.29|365.23|362.33|365.14|362.24|17
1648190990000|2022-03-25 06:49:50|365.2|362.3|365.2|362.3|365.2|362.3|365.2|362.3|1
1648191000000|2022-03-25 06:50:00|365.21|362.31|365.19|362.29|365.22|362.32|365.18|362.28|9
1648191010000|2022-03-25 06:50:10|365.2|362.3|365.17|362.27|365.22|362.32|365.15|362.25|13
1648191020000|2022-03-25 06:50:20|365.18|362.28|365.16|362.26|365.22|362.32|365.16|362.26|16
1648191030000|2022-03-25 06:50:30|365.17|362.27|365.19|362.29|365.21|362.31|365.15|362.25|21
1648191040000|2022-03-25 06:50:40|365.15|362.25|365.07|362.17|365.2|362.3|365.06|362.16|25
1648191050000|2022-03-25 06:50:50|365.08|362.18|364.98|362.08|365.08|362.18|364.98|362.08|8
1648191060000|2022-03-25 06:51:00|364.99|362.09|364.82|361.92|364.99|362.09|364.82|361.92|13
1648191070000|2022-03-25 06:51:10|364.87|361.97|364.8|361.9|364.89|361.99|364.79|361.89|22
1648191080000|2022-03-25 06:51:20|364.79|361.89|364.81|361.91|364.83|361.93|364.79|361.89|22
1648191090000|2022-03-25 06:51:30|364.8|361.9|364.93|362.03|364.93|362.03|364.8|361.9|28
1648191100000|2022-03-25 06:51:40|364.9|362|364.81|361.91|364.92|362.02|364.81|361.91|22
1648191110000|2022-03-25 06:51:50|364.79|361.89|364.81|361.91|364.84|361.94|364.77|361.87|16
1648191120000|2022-03-25 06:52:00|364.79|361.89|364.77|361.87|364.81|361.91|364.76|361.86|14
1648191130000|2022-03-25 06:52:10|364.76|361.86|364.78|361.88|364.81|361.91|364.72|361.82|21
1648191140000|2022-03-25 06:52:20|364.79|361.89|364.79|361.89|364.82|361.92|364.75|361.85|17
1648191150000|2022-03-25 06:52:30|364.83|361.93|364.82|361.92|364.83|361.93|364.77|361.87|19
1648191160000|2022-03-25 06:52:40|364.78|361.88|365.39|362.49|365.39|362.49|364.73|361.83|19
1648191170000|2022-03-25 06:52:50|365.44|362.54|365.3|362.4|365.44|362.54|365.26|362.36|12
1648191180000|2022-03-25 06:53:00|365.27|362.37|365.32|362.42|365.33|362.43|365.27|362.37|4
1648191190000|2022-03-25 06:53:10|365.33|362.43|365.27|362.37|365.36|362.46|365.27|362.37|17
1648191200000|2022-03-25 06:53:20|365.28|362.38|365.39|362.49|365.42|362.52|365.25|362.35|20
1648191210000|2022-03-25 06:53:30|365.4|362.5|365.37|362.47|365.43|362.53|365.36|362.46|17
1648191220000|2022-03-25 06:53:40|365.39|362.49|365.42|362.52|365.43|362.53|365.35|362.45|24
1648191230000|2022-03-25 06:53:50|365.4|362.5|365.34|362.44|365.4|362.5|365.32|362.42|11
1648191240000|2022-03-25 06:54:00|365.35|362.45|365.4|362.5|365.43|362.53|365.34|362.44|13
1648191250000|2022-03-25 06:54:10|365.39|362.49|365.27|362.37|365.5|362.6|365.19|362.29|28
1648191260000|2022-03-25 06:54:20|365.26|362.36|365.29|362.39|365.3|362.4|365.2|362.3|21
1648191270000|2022-03-25 06:54:30|365.26|362.36|365.22|362.32|365.26|362.36|365.18|362.28|17
1648191280000|2022-03-25 06:54:40|365.25|362.35|365.28|362.38|365.32|362.42|365.15|362.25|16
1648191290000|2022-03-25 06:54:50|365.29|362.39|365.3|362.4|365.34|362.44|365.27|362.37|9
1648191300000|2022-03-25 06:55:00|365.28|362.38|365.34|362.44|365.34|362.44|365.28|362.38|14
1648191310000|2022-03-25 06:55:10|365.35|362.45|365.36|362.46|365.41|362.51|365.34|362.44|19
1648191320000|2022-03-25 06:55:20|365.37|362.47|365.47|362.57|365.47|362.57|365.37|362.47|17
1648191330000|2022-03-25 06:55:30|365.4|362.5|365.39|362.49|365.46|362.56|365.36|362.46|22
1648191340000|2022-03-25 06:55:40|365.4|362.5|365.54|362.64|365.63|362.73|365.37|362.47|30
1648191350000|2022-03-25 06:55:50|365.58|362.68|365.6|362.7|365.63|362.73|365.57|362.67|12
1648191360000|2022-03-25 06:56:00|365.59|362.69|365.55|362.65|365.59|362.69|365.55|362.65|10
1648191370000|2022-03-25 06:56:10|365.56|362.66|365.57|362.67|365.61|362.71|365.52|362.62|21
1648191380000|2022-03-25 06:56:20|365.59|362.69|365.55|362.65|365.62|362.72|365.53|362.63|16
1648191390000|2022-03-25 06:56:30|365.56|362.66|365.64|362.74|365.66|362.76|365.54|362.64|24
1648191400000|2022-03-25 06:56:40|365.65|362.75|365.72|362.82|365.72|362.82|365.58|362.68|22
1648191410000|2022-03-25 06:56:50|365.7|362.8|365.72|362.82|365.72|362.82|365.66|362.76|12
1648191420000|2022-03-25 06:57:00|365.73|362.83|365.67|362.77|365.73|362.83|365.66|362.76|13
1648191430000|2022-03-25 06:57:10|365.66|362.76|365.66|362.76|365.68|362.78|365.61|362.71|21
1648191440000|2022-03-25 06:57:20|365.65|362.75|365.66|362.76|365.68|362.78|365.61|362.71|9
1648191450000|2022-03-25 06:57:30|365.67|362.77|365.68|362.78|365.73|362.83|365.6|362.7|24
1648191460000|2022-03-25 06:57:40|365.7|362.8|365.63|362.73|365.72|362.82|365.62|362.72|25
1648191470000|2022-03-25 06:57:50|365.64|362.74|365.69|362.79|365.69|362.79|365.64|362.74|6
1648191480000|2022-03-25 06:58:00|365.63|362.73|365.77|362.87|365.77|362.87|365.63|362.73|11
1648191490000|2022-03-25 06:58:10|365.74|362.84|365.81|362.91|365.82|362.92|365.66|362.76|24
1648191500000|2022-03-25 06:58:20|365.82|362.92|365.96|363.06|365.96|363.06|365.82|362.92|21
1648191510000|2022-03-25 06:58:30|365.95|363.05|365.93|363.03|365.96|363.06|365.88|362.98|12
1648191520000|2022-03-25 06:58:40|365.94|363.04|365.97|363.07|365.98|363.08|365.89|362.99|20
1648191530000|2022-03-25 06:58:50|365.96|363.06|365.98|363.08|366.04|363.14|365.95|363.05|16
1648191540000|2022-03-25 06:59:00|366.02|363.12|366.02|363.12|366.02|363.12|365.97|363.07|6
1648191550000|2022-03-25 06:59:10|366|363.1|365.98|363.08|366.04|363.14|365.91|363.01|20
1648191560000|2022-03-25 06:59:20|365.94|363.04|366.01|363.11|366.01|363.11|365.94|363.04|15
1648191570000|2022-03-25 06:59:30|366.04|363.14|366.15|363.25|366.15|363.25|366.03|363.13|20
1648191580000|2022-03-25 06:59:40|366.16|363.26|366.17|363.27|366.2|363.3|366.13|363.23|13
1648191590000|2022-03-25 06:59:50|366.18|363.28|366.23|363.33|366.23|363.33|366.14|363.24|11
1648191600000|2022-03-25 07:00:00|366.24|363.34|366.24|363.34|366.3|363.4|366.21|363.31|8
1648191610000|2022-03-25 07:00:10|366.27|363.37|366.09|363.19|366.29|363.39|366.09|363.19|22
1648191620000|2022-03-25 07:00:20|366.1|363.2|366.24|363.34|366.25|363.35|366.09|363.19|20
1648191630000|2022-03-25 07:00:30|366.26|363.36|366.26|363.36|366.31|363.41|366.17|363.27|18
1648191640000|2022-03-25 07:00:40|366.2|363.3|366.35|363.45|366.35|363.45|366.17|363.27|26
1648191650000|2022-03-25 07:00:50|366.32|363.42|366.33|363.43|366.36|363.46|366.29|363.39|19
1648191660000|2022-03-25 07:01:00|366.34|363.44|366.54|363.64|366.55|363.65|366.34|363.44|20
1648191670000|2022-03-25 07:01:10|366.55|363.65|366.49|363.59|366.55|363.65|366.48|363.58|21
1648191680000|2022-03-25 07:01:20|366.52|363.62|366.34|363.44|366.52|363.62|366.34|363.44|20
1648191690000|2022-03-25 07:01:30|366.35|363.45|366.3|363.4|366.41|363.51|366.3|363.4|26
1648191700000|2022-03-25 07:01:40|366.31|363.41|366.41|363.51|366.42|363.52|366.31|363.41|23
1648191710000|2022-03-25 07:01:50|366.38|363.48|366.39|363.49|366.41|363.51|366.33|363.43|13
1648191720000|2022-03-25 07:02:00|366.4|363.5|366.57|363.67|366.58|363.68|366.4|363.5|25
1648191730000|2022-03-25 07:02:10|366.58|363.68|366.63|363.73|366.64|363.74|366.58|363.68|11
1648191740000|2022-03-25 07:02:20|366.61|363.71|366.6|363.7|366.64|363.74|366.58|363.68|17
1648191750000|2022-03-25 07:02:30|366.59|363.69|366.66|363.76|366.66|363.76|366.55|363.65|24
1648191760000|2022-03-25 07:02:40|366.67|363.77|366.57|363.67|366.67|363.77|366.57|363.67|20
1648191770000|2022-03-25 07:02:50|366.58|363.68|366.64|363.74|366.65|363.75|366.57|363.67|9
1648191780000|2022-03-25 07:03:00|366.66|363.76|366.64|363.74|366.7|363.8|366.62|363.72|12
1648191790000|2022-03-25 07:03:10|366.66|363.76|366.61|363.71|366.66|363.76|366.58|363.68|12
1648191800000|2022-03-25 07:03:20|366.59|363.69|366.6|363.7|366.63|363.73|366.56|363.66|14
1648191810000|2022-03-25 07:03:30|366.61|363.71|366.56|363.66|366.63|363.73|366.56|363.66|15
1648191820000|2022-03-25 07:03:40|366.61|363.71|366.61|363.71|366.64|363.74|366.6|363.7|10
1648191830000|2022-03-25 07:03:50|366.62|363.72|366.61|363.71|366.63|363.73|366.58|363.68|14
1648191840000|2022-03-25 07:04:00|366.58|363.68|366.65|363.75|366.66|363.76|366.58|363.68|13
1648191850000|2022-03-25 07:04:10|366.66|363.76|366.64|363.74|366.68|363.78|366.64|363.74|9
1648191860000|2022-03-25 07:04:20|366.7|363.8|366.7|363.8|366.7|363.8|366.65|363.75|16
1648191870000|2022-03-25 07:04:30|366.72|363.82|366.74|363.84|366.75|363.85|366.69|363.79|20
1648191880000|2022-03-25 07:04:40|366.76|363.86|366.69|363.79|366.8|363.9|366.69|363.79|20
1648191890000|2022-03-25 07:04:50|366.63|363.73|366.56|363.66|366.67|363.77|366.51|363.61|19
1648191900000|2022-03-25 07:05:00|366.57|363.67|366.53|363.63|366.58|363.68|366.52|363.62|5
1648191910000|2022-03-25 07:05:10|366.52|363.62|366.52|363.62|366.55|363.65|366.52|363.62|10
1648191920000|2022-03-25 07:05:20|366.53|363.63|366.5|363.6|366.54|363.64|366.49|363.59|15
1648191930000|2022-03-25 07:05:30|366.49|363.59|366.47|363.57|366.53|363.63|366.47|363.57|17
1648191940000|2022-03-25 07:05:40|366.49|363.59|366.48|363.58|366.54|363.64|366.47|363.57|19
1648191950000|2022-03-25 07:05:50|366.49|363.59|366.5|363.6|366.56|363.66|366.46|363.56|18
1648191960000|2022-03-25 07:06:00|366.49|363.59|366.48|363.58|366.55|363.65|366.48|363.58|12
1648191970000|2022-03-25 07:06:10|366.49|363.59|366.54|363.64|366.54|363.64|366.49|363.59|13
1648191980000|2022-03-25 07:06:20|366.52|363.62|366.39|363.49|366.53|363.63|366.38|363.48|21
1648191990000|2022-03-25 07:06:30|366.38|363.48|366.38|363.48|366.42|363.52|366.29|363.39|25
1648192000000|2022-03-25 07:06:40|366.37|363.47|366.4|363.5|366.47|363.57|366.31|363.41|20
1648192010000|2022-03-25 07:06:50|366.41|363.51|366.44|363.54|366.45|363.55|366.36|363.46|16
1648192020000|2022-03-25 07:07:00|366.43|363.53|366.47|363.57|366.49|363.59|366.43|363.53|18
1648192030000|2022-03-25 07:07:10|366.46|363.56|366.46|363.56|366.47|363.57|366.44|363.54|12
1648192040000|2022-03-25 07:07:20|366.45|363.55|366.41|363.51|366.48|363.58|366.39|363.49|21
1648192050000|2022-03-25 07:07:30|366.47|363.57|366.38|363.48|366.47|363.57|366.38|363.48|23
1648192060000|2022-03-25 07:07:40|366.3|363.4|366.05|363.15|366.3|363.4|366.03|363.13|20
1648192070000|2022-03-25 07:07:50|366.06|363.16|366.11|363.21|366.11|363.21|366.01|363.11|14
1648192080000|2022-03-25 07:08:00|366.13|363.23|366.12|363.22|366.14|363.24|366.11|363.21|5
1648192090000|2022-03-25 07:08:10|366.1|363.2|366.07|363.17|366.14|363.24|366.07|363.17|10
1648192100000|2022-03-25 07:08:20|366.08|363.18|366|363.1|366.12|363.22|365.99|363.09|24
1648192110000|2022-03-25 07:08:30|366.03|363.13|366.12|363.22|366.13|363.23|365.99|363.09|25
1648192120000|2022-03-25 07:08:40|366.11|363.21|366.1|363.2|366.12|363.22|366.08|363.18|11
1648192130000|2022-03-25 07:08:50|366.07|363.17|366.1|363.2|366.13|363.23|366.04|363.14|17
1648192140000|2022-03-25 07:09:00|366.12|363.22|366.11|363.21|366.12|363.22|366.11|363.21|2
1648192150000|2022-03-25 07:09:10|366.13|363.23|366.12|363.22|366.13|363.23|366.1|363.2|8
1648192160000|2022-03-25 07:09:20|366.09|363.19|366.09|363.19|366.13|363.23|366.08|363.18|16
1648192170000|2022-03-25 07:09:30|366.1|363.2|366.13|363.23|366.14|363.24|366.06|363.16|27
1648192180000|2022-03-25 07:09:40|366.12|363.22|366.09|363.19|366.13|363.23|366.06|363.16|17
1648192190000|2022-03-25 07:09:50|366.1|363.2|366.18|363.28|366.23|363.33|366.08|363.18|17
1648192200000|2022-03-25 07:10:00|366.16|363.26|366.24|363.34|366.24|363.34|366.05|363.15|22
1648192210000|2022-03-25 07:10:10|366.22|363.32|366.22|363.32|366.24|363.34|366.16|363.26|10
1648192220000|2022-03-25 07:10:20|366.25|363.35|366.09|363.19|366.25|363.35|366.04|363.14|26
1648192230000|2022-03-25 07:10:30|366.04|363.14|366.15|363.25|366.15|363.25|366.04|363.14|28
1648192240000|2022-03-25 07:10:40|366.1|363.2|366.11|363.21|366.15|363.25|366.07|363.17|18
1648192250000|2022-03-25 07:10:50|366.1|363.2|366|363.1|366.13|363.23|365.97|363.07|23
1648192260000|2022-03-25 07:11:00|366.02|363.12|366.12|363.22|366.12|363.22|366.02|363.12|11
1648192270000|2022-03-25 07:11:10|366.11|363.21|366.14|363.24|366.14|363.24|366.08|363.18|14
1648192280000|2022-03-25 07:11:20|366.13|363.23|366.08|363.18|366.13|363.23|366.08|363.18|16
1648192290000|2022-03-25 07:11:30|366.09|363.19|366.11|363.21|366.12|363.22|366.08|363.18|15
1648192300000|2022-03-25 07:11:40|366.12|363.22|366.08|363.18|366.14|363.24|366.08|363.18|22
1648192310000|2022-03-25 07:11:50|366.09|363.19|366.01|363.11|366.1|363.2|365.99|363.09|25
1648192320000|2022-03-25 07:12:00|366|363.1|366.02|363.12|366.06|363.16|366|363.1|6
1648192330000|2022-03-25 07:12:10|366.04|363.14|366.07|363.17|366.07|363.17|366.04|363.14|12
1648192340000|2022-03-25 07:12:20|366.08|363.18|366.07|363.17|366.08|363.18|366.07|363.17|2
1648192350000|2022-03-25 07:12:30|366.08|363.18|366.06|363.16|366.09|363.19|366.06|363.16|7
1648192360000|2022-03-25 07:12:40|366.07|363.17|366.07|363.17|366.08|363.18|366.06|363.16|9
1648192370000|2022-03-25 07:12:50|366.02|363.12|365.95|363.05|366.07|363.17|365.95|363.05|19
1648192380000|2022-03-25 07:13:00|365.98|363.08|365.92|363.02|365.98|363.08|365.91|363.01|18
1648192390000|2022-03-25 07:13:10|365.89|362.99|365.88|362.98|365.92|363.02|365.88|362.98|11
1648192400000|2022-03-25 07:13:20|365.87|362.97|365.87|362.97|365.88|362.98|365.86|362.96|7
1648192410000|2022-03-25 07:13:30|365.88|362.98|365.87|362.97|365.88|362.98|365.85|362.95|8
1648192420000|2022-03-25 07:13:40|365.88|362.98|365.88|362.98|365.89|362.99|365.87|362.97|5
1648192430000|2022-03-25 07:13:50|365.87|362.97|365.86|362.96|365.87|362.97|365.86|362.96|4
1648192440000|2022-03-25 07:14:00|365.85|362.95|365.86|362.96|365.86|362.96|365.84|362.94|6
1648192450000|2022-03-25 07:14:10|365.85|362.95|365.87|362.97|365.87|362.97|365.85|362.95|2
1648192460000|2022-03-25 07:14:20|365.85|362.95|365.66|362.76|365.85|362.95|365.65|362.75|15
1648192470000|2022-03-25 07:14:30|365.64|362.74|365.64|362.74|365.65|362.75|365.63|362.73|5
1648192480000|2022-03-25 07:14:40|365.65|362.75|365.65|362.75|365.67|362.77|365.63|362.73|10
1648192490000|2022-03-25 07:14:50|365.63|362.73|365.63|362.73|365.63|362.73|365.63|362.73|1
1648192500000|2022-03-25 07:15:00|365.64|362.74|365.65|362.75|365.65|362.75|365.64|362.74|2
1648192510000|2022-03-25 07:15:10|365.64|362.74|365.58|362.68|365.65|362.75|365.58|362.68|8
1648192520000|2022-03-25 07:15:20|365.59|362.69|365.6|362.7|365.6|362.7|365.58|362.68|4
1648192530000|2022-03-25 07:15:30|365.61|362.71|365.6|362.7|365.61|362.71|365.6|362.7|2
1648192540000|2022-03-25 07:15:40|365.61|362.71|365.6|362.7|365.61|362.71|365.6|362.7|2
1648192550000|2022-03-25 07:15:50|365.61|362.71|365.71|362.81|365.72|362.82|365.61|362.71|10
1648192560000|2022-03-25 07:16:00|365.69|362.79|365.72|362.82|365.73|362.83|365.69|362.79|14
1648192570000|2022-03-25 07:16:10|365.71|362.81|365.55|362.65|365.71|362.81|365.55|362.65|14
1648192580000|2022-03-25 07:16:20|365.56|362.66|365.57|362.67|365.57|362.67|365.55|362.65|4
1648192590000|2022-03-25 07:16:30|365.55|362.65|365.56|362.66|365.58|362.68|365.55|362.65|14
1648192600000|2022-03-25 07:16:40|365.58|362.68|365.46|362.56|365.58|362.68|365.44|362.54|26
1648192610000|2022-03-25 07:16:50|365.47|362.57|365.46|362.56|365.47|362.57|365.45|362.55|13
1648192620000|2022-03-25 07:17:00|365.47|362.57|365.5|362.6|365.51|362.61|365.46|362.56|8
1648192630000|2022-03-25 07:17:10|365.51|362.61|365.53|362.63|365.55|362.65|365.51|362.61|10
1648192640000|2022-03-25 07:17:20|365.55|362.65|365.55|362.65|365.55|362.65|365.54|362.64|3
1648192650000|2022-03-25 07:17:30|365.56|362.66|365.57|362.67|365.57|362.67|365.55|362.65|6
1648192660000|2022-03-25 07:17:40|365.56|362.66|365.57|362.67|365.57|362.67|365.56|362.66|6
1648192670000|2022-03-25 07:17:50|365.58|362.68|365.58|362.68|365.58|362.68|365.58|362.68|1
1648192680000|2022-03-25 07:18:00|365.6|362.7|365.6|362.7|365.6|362.7|365.6|362.7|1
1648192690000|2022-03-25 07:18:10|365.59|362.69|365.54|362.64|365.6|362.7|365.52|362.62|9
1648192700000|2022-03-25 07:18:20|365.53|362.63|365.55|362.65|365.56|362.66|365.53|362.63|10
1648192710000|2022-03-25 07:18:30|365.57|362.67|365.55|362.65|365.58|362.68|365.54|362.64|21
1648192720000|2022-03-25 07:18:40|365.51|362.61|365.54|362.64|365.58|362.68|365.48|362.58|25
1648192730000|2022-03-25 07:18:50|365.49|362.59|365.56|362.66|365.58|362.68|365.48|362.58|23
1648192740000|2022-03-25 07:19:00|365.52|362.62|365.59|362.69|365.65|362.75|365.51|362.61|28
1648192750000|2022-03-25 07:19:10|365.58|362.68|365.65|362.75|365.67|362.77|365.55|362.65|21
1648192760000|2022-03-25 07:19:20|365.66|362.76|365.66|362.76|365.74|362.84|365.64|362.74|16
1648192770000|2022-03-25 07:19:30|365.62|362.72|365.65|362.75|365.65|362.75|365.62|362.72|3
1648192780000|2022-03-25 07:19:40|365.61|362.71|365.68|362.78|365.75|362.85|365.61|362.71|10
1648192790000|2022-03-25 07:19:50|365.64|362.74|365.67|362.77|365.76|362.86|365.61|362.71|21
1648192800000|2022-03-25 07:20:00|365.76|362.86|365.62|362.72|365.76|362.86|365.62|362.72|23
1648192810000|2022-03-25 07:20:10|365.67|362.77|365.62|362.72|365.76|362.86|365.62|362.72|27
1648192820000|2022-03-25 07:20:20|365.63|362.73|365.66|362.76|365.66|362.76|365.63|362.73|6
1648192830000|2022-03-25 07:20:30|365.62|362.72|365.58|362.68|365.62|362.72|365.57|362.67|4
1648192840000|2022-03-25 07:20:40|365.57|362.67|365.53|362.63|365.58|362.68|365.49|362.59|14
1648192850000|2022-03-25 07:20:50|365.54|362.64|365.5|362.6|365.58|362.68|365.45|362.55|24
1648192860000|2022-03-25 07:21:00|365.53|362.63|365.39|362.49|365.53|362.63|365.39|362.49|25
1648192870000|2022-03-25 07:21:10|365.43|362.53|365.3|362.4|365.44|362.54|365.28|362.38|27
1648192880000|2022-03-25 07:21:20|365.28|362.38|365.24|362.34|365.31|362.41|365.22|362.32|16
1648192890000|2022-03-25 07:21:30|365.23|362.33|365.16|362.26|365.23|362.33|365.14|362.24|19
1648192900000|2022-03-25 07:21:40|365.18|362.28|365.18|362.28|365.18|362.28|365.17|362.27|3
1648192910000|2022-03-25 07:21:50|365.19|362.29|365.18|362.28|365.19|362.29|365.18|362.28|2
1648192920000|2022-03-25 07:22:00|365.17|362.27|365.37|362.47|365.39|362.49|365.16|362.26|22
1648192930000|2022-03-25 07:22:10|365.36|362.46|365.37|362.47|365.38|362.48|365.33|362.43|24
1648192940000|2022-03-25 07:22:20|365.36|362.46|365.35|362.45|365.37|362.47|365.29|362.39|16
1648192950000|2022-03-25 07:22:30|365.31|362.41|365.28|362.38|365.34|362.44|365.27|362.37|13
1648192960000|2022-03-25 07:22:40|365.27|362.37|365.24|362.34|365.27|362.37|365.23|362.33|8
1648192970000|2022-03-25 07:22:50|365.22|362.32|365.29|362.39|365.29|362.39|365.22|362.32|7
1648192980000|2022-03-25 07:23:00|365.28|362.38|365.27|362.37|365.29|362.39|365.17|362.27|25
1648192990000|2022-03-25 07:23:10|365.26|362.36|365.23|362.33|365.29|362.39|365.2|362.3|25
1648193000000|2022-03-25 07:23:20|365.15|362.25|365.17|362.27|365.22|362.32|365.13|362.23|19
1648193010000|2022-03-25 07:23:30|365.18|362.28|365.16|362.26|365.2|362.3|365.16|362.26|14
1648193020000|2022-03-25 07:23:40|365.17|362.27|365.16|362.26|365.17|362.27|365.16|362.26|6
1648193030000|2022-03-25 07:23:50|365.17|362.27|365.16|362.26|365.17|362.27|365.16|362.26|4
1648193040000|2022-03-25 07:24:00|365.17|362.27|365.16|362.26|365.21|362.31|365.14|362.24|11
1648193050000|2022-03-25 07:24:10|365.15|362.25|365.19|362.29|365.23|362.33|365.12|362.22|23
1648193060000|2022-03-25 07:24:20|365.17|362.27|365.13|362.23|365.22|362.32|365.12|362.22|20
1648193070000|2022-03-25 07:24:30|365.18|362.28|365.13|362.23|365.22|362.32|365.13|362.23|19
1648193080000|2022-03-25 07:24:40|365.14|362.24|365.15|362.25|365.16|362.26|365.14|362.24|8
1648193090000|2022-03-25 07:24:50|365.16|362.26|365.27|362.37|365.28|362.38|365.14|362.24|17
1648193100000|2022-03-25 07:25:00|365.28|362.38|365.26|362.36|365.3|362.4|365.22|362.32|18
1648193110000|2022-03-25 07:25:10|365.24|362.34|365.28|362.38|365.29|362.39|365.19|362.29|22
1648193120000|2022-03-25 07:25:20|365.27|362.37|365.24|362.34|365.29|362.39|365.18|362.28|19
1648193130000|2022-03-25 07:25:30|365.21|362.31|365.2|362.3|365.3|362.4|365.19|362.29|24
1648193140000|2022-03-25 07:25:40|365.23|362.33|365.24|362.34|365.27|362.37|365.19|362.29|13
1648193150000|2022-03-25 07:25:50|365.26|362.36|365.17|362.27|365.26|362.36|365.16|362.26|19
1648193160000|2022-03-25 07:26:00|365.18|362.28|365.16|362.26|365.19|362.29|365.12|362.22|21
1648193170000|2022-03-25 07:26:10|365.15|362.25|364.94|362.04|365.16|362.26|364.94|362.04|27
1648193180000|2022-03-25 07:26:20|364.95|362.05|364.98|362.08|365.11|362.21|364.88|361.98|32
1648193190000|2022-03-25 07:26:30|364.97|362.07|364.9|362|364.98|362.08|364.89|361.99|20
1648193200000|2022-03-25 07:26:40|364.91|362.01|364.87|361.97|364.92|362.02|364.87|361.97|12
1648193210000|2022-03-25 07:26:50|364.86|361.96|364.87|361.97|364.88|361.98|364.86|361.96|4
1648193220000|2022-03-25 07:27:00|364.84|361.94|364.83|361.93|364.86|361.96|364.8|361.9|16
1648193230000|2022-03-25 07:27:10|364.86|361.96|364.83|361.93|364.88|361.98|364.8|361.9|25
1648193240000|2022-03-25 07:27:20|364.82|361.92|364.76|361.86|364.82|361.92|364.7|361.8|23
1648193250000|2022-03-25 07:27:30|364.74|361.84|364.79|361.89|364.79|361.89|364.7|361.8|19
1648193260000|2022-03-25 07:27:40|364.8|361.9|364.71|361.81|364.81|361.91|364.7|361.8|12
1648193270000|2022-03-25 07:27:50|364.7|361.8|364.58|361.68|364.7|361.8|364.58|361.68|10
1648193280000|2022-03-25 07:28:00|364.57|361.67|364.54|361.64|364.6|361.7|364.49|361.59|21
1648193290000|2022-03-25 07:28:10|364.52|361.62|364.5|361.6|364.55|361.65|364.49|361.59|22
1648193300000|2022-03-25 07:28:20|364.49|361.59|364.51|361.61|364.55|361.65|364.48|361.58|16
1648193310000|2022-03-25 07:28:30|364.48|361.58|364.48|361.58|364.55|361.65|364.46|361.56|22
1648193320000|2022-03-25 07:28:40|364.47|361.57|364.54|361.64|364.56|361.66|364.47|361.57|12
1648193330000|2022-03-25 07:28:50|364.55|361.65|364.55|361.65|364.55|361.65|364.54|361.64|3
1648193340000|2022-03-25 07:29:00|364.56|361.66|364.61|361.71|364.61|361.71|364.49|361.59|16
1648193350000|2022-03-25 07:29:10|364.6|361.7|364.63|361.73|364.67|361.77|364.59|361.69|24
1648193360000|2022-03-25 07:29:20|364.65|361.75|364.65|361.75|364.7|361.8|364.62|361.72|22
1648193370000|2022-03-25 07:29:30|364.68|361.78|364.2|361.3|364.69|361.79|364.15|361.25|24
1648193380000|2022-03-25 07:29:40|364.24|361.34|364.26|361.36|364.32|361.42|364.23|361.33|22
1648193390000|2022-03-25 07:29:50|364.28|361.38|364.28|361.38|364.3|361.4|364.27|361.37|14
1648193400000|2022-03-25 07:30:00|364.29|361.39|364.15|361.25|364.31|361.41|364.12|361.22|19
1648193410000|2022-03-25 07:30:10|364.16|361.26|364|361.1|364.16|361.26|363.99|361.09|21
1648193420000|2022-03-25 07:30:20|364.04|361.14|363.96|361.06|364.04|361.14|363.94|361.04|14
1648193430000|2022-03-25 07:30:30|363.97|361.07|363.94|361.04|363.97|361.07|363.94|361.04|5
1648193440000|2022-03-25 07:30:40|363.95|361.05|363.92|361.02|363.96|361.06|363.88|360.98|18
1648193450000|2022-03-25 07:30:50|363.94|361.04|363.96|361.06|363.98|361.08|363.93|361.03|18
1648193460000|2022-03-25 07:31:00|363.97|361.07|363.99|361.09|364.01|361.11|363.96|361.06|13
1648193470000|2022-03-25 07:31:10|364|361.1|364.01|361.11|364.02|361.12|363.99|361.09|20
1648193480000|2022-03-25 07:31:20|364|361.1|364.18|361.28|364.18|361.28|364|361.1|24
1648193490000|2022-03-25 07:31:30|364.16|361.26|364.21|361.31|364.23|361.33|364.14|361.24|23
1648193500000|2022-03-25 07:31:40|364.23|361.33|364.16|361.26|364.23|361.33|364.12|361.22|21
1648193510000|2022-03-25 07:31:50|364.14|361.24|364.12|361.22|364.17|361.27|364.12|361.22|12
1648193520000|2022-03-25 07:32:00|364.13|361.23|364.2|361.3|364.2|361.3|364.13|361.23|5
1648193530000|2022-03-25 07:32:10|364.21|361.31|364.17|361.27|364.21|361.31|364.11|361.21|16
1648193540000|2022-03-25 07:32:20|364.16|361.26|364.15|361.25|364.21|361.31|364.07|361.17|22
1648193550000|2022-03-25 07:32:30|364.2|361.3|364.15|361.25|364.21|361.31|364.1|361.2|29
1648193560000|2022-03-25 07:32:40|364.17|361.27|364.15|361.25|364.2|361.3|364.12|361.22|8
1648193570000|2022-03-25 07:32:50|364.14|361.24|363.98|361.08|364.17|361.27|363.92|361.02|26
1648193580000|2022-03-25 07:33:00|363.97|361.07|364.02|361.12|364.03|361.13|363.93|361.03|16
1648193590000|2022-03-25 07:33:10|364.05|361.15|364.2|361.3|364.2|361.3|364.05|361.15|15
1648193600000|2022-03-25 07:33:20|364.19|361.29|364.19|361.29|364.21|361.31|364.16|361.26|16
1648193610000|2022-03-25 07:33:30|364.18|361.28|364.19|361.29|364.2|361.3|364.14|361.24|17
1648193620000|2022-03-25 07:33:40|364.15|361.25|363.97|361.07|364.15|361.25|363.96|361.06|11
1648193630000|2022-03-25 07:33:50|363.96|361.06|363.99|361.09|363.99|361.09|363.94|361.04|18
1648193640000|2022-03-25 07:34:00|364|361.1|364|361.1|364|361.1|363.97|361.07|3
1648193650000|2022-03-25 07:34:10|363.99|361.09|363.54|360.64|363.99|361.09|363.48|360.58|19
1648193660000|2022-03-25 07:34:20|363.44|360.54|363.14|360.24|363.44|360.54|363.07|360.17|29
1648193670000|2022-03-25 07:34:30|363.15|360.25|363.08|360.18|363.18|360.28|363.06|360.16|28
1648193680000|2022-03-25 07:34:40|363.13|360.23|363.45|360.55|363.66|360.76|363.06|360.16|29
1648193690000|2022-03-25 07:34:50|363.4|360.5|363.4|360.5|363.42|360.52|363.36|360.46|16
1648193700000|2022-03-25 07:35:00|363.38|360.48|363.48|360.58|363.48|360.58|363.24|360.34|23
1648193710000|2022-03-25 07:35:10|363.43|360.53|363.6|360.7|363.66|360.76|363.4|360.5|20
1648193720000|2022-03-25 07:35:20|363.59|360.69|363.53|360.63|363.63|360.73|363.51|360.61|26
1648193730000|2022-03-25 07:35:30|363.54|360.64|363.51|360.61|363.56|360.66|363.45|360.55|24
1648193740000|2022-03-25 07:35:40|363.52|360.62|363.45|360.55|363.61|360.71|363.45|360.55|23
1648193750000|2022-03-25 07:35:50|363.47|360.57|363.46|360.56|363.53|360.63|363.45|360.55|21
1648193760000|2022-03-25 07:36:00|363.47|360.57|363.22|360.32|363.47|360.57|363.21|360.31|16
1648193770000|2022-03-25 07:36:10|363.26|360.36|363.25|360.35|363.33|360.43|363.23|360.33|25
1648193780000|2022-03-25 07:36:20|363.29|360.39|363.24|360.34|363.37|360.47|363.23|360.33|27
1648193790000|2022-03-25 07:36:30|363.21|360.31|363.22|360.32|363.29|360.39|363.2|360.3|27
1648193800000|2022-03-25 07:36:40|363.21|360.31|363.37|360.47|363.53|360.63|363.21|360.31|23
1648193810000|2022-03-25 07:36:50|363.34|360.44|363.3|360.4|363.38|360.48|363.28|360.38|23
1648193820000|2022-03-25 07:37:00|363.33|360.43|363.38|360.48|363.4|360.5|363.23|360.33|18
1648193830000|2022-03-25 07:37:10|363.39|360.49|363.4|360.5|363.43|360.53|363.33|360.43|22
1648193840000|2022-03-25 07:37:20|363.37|360.47|363.31|360.41|363.41|360.51|363.26|360.36|30
1648193850000|2022-03-25 07:37:30|363.33|360.43|363.32|360.42|363.34|360.44|363.24|360.34|25
1648193860000|2022-03-25 07:37:40|363.29|360.39|363.39|360.49|363.47|360.57|363.19|360.29|27
1648193870000|2022-03-25 07:37:50|363.4|360.5|363.37|360.47|363.44|360.54|363.28|360.38|26
1648193880000|2022-03-25 07:38:00|363.34|360.44|363.32|360.42|363.42|360.52|363.29|360.39|21
1648193890000|2022-03-25 07:38:10|363.3|360.4|363.33|360.43|363.4|360.5|363.3|360.4|19
1648193900000|2022-03-25 07:38:20|363.35|360.45|363.34|360.44|363.43|360.53|363.3|360.4|26
1648193910000|2022-03-25 07:38:30|363.31|360.41|363.22|360.32|363.31|360.41|363.19|360.29|24
1648193920000|2022-03-25 07:38:40|363.26|360.36|363.25|360.35|363.26|360.36|363.19|360.29|18
1648193930000|2022-03-25 07:38:50|363.35|360.45|363.1|360.2|363.45|360.55|363.1|360.2|29
1648193940000|2022-03-25 07:39:00|363.12|360.22|363.24|360.34|363.25|360.35|363.12|360.22|28
1648193950000|2022-03-25 07:39:10|363.23|360.33|363.18|360.28|363.25|360.35|363.1|360.2|25
1648193960000|2022-03-25 07:39:20|363.19|360.29|362.91|360.01|363.21|360.31|362.91|360.01|29
1648193970000|2022-03-25 07:39:30|362.85|359.95|362.65|359.75|362.85|359.95|362.65|359.75|24
1648193980000|2022-03-25 07:39:40|362.64|359.74|362.73|359.83|362.8|359.9|362.44|359.54|31
1648193990000|2022-03-25 07:39:50|362.77|359.87|362.77|359.87|362.78|359.88|362.7|359.8|26
1648194000000|2022-03-25 07:40:00|362.75|359.85|362.68|359.78|362.75|359.85|362.68|359.78|14
1648194010000|2022-03-25 07:40:10|362.69|359.79|362.39|359.49|362.7|359.8|362.39|359.49|24
1648194020000|2022-03-25 07:40:20|362.4|359.5|362.43|359.53|362.43|359.53|362.39|359.49|28
1648194030000|2022-03-25 07:40:30|362.44|359.54|362.34|359.44|362.44|359.54|362.32|359.42|25
1648194040000|2022-03-25 07:40:40|362.33|359.43|362.41|359.51|362.44|359.54|362.33|359.43|21
1648194050000|2022-03-25 07:40:50|362.38|359.48|362.6|359.7|362.64|359.74|362.38|359.48|19
1648194060000|2022-03-25 07:41:00|362.57|359.67|362.68|359.78|362.68|359.78|362.57|359.67|18
1648194070000|2022-03-25 07:41:10|362.67|359.77|362.79|359.89|362.79|359.89|362.64|359.74|24
1648194080000|2022-03-25 07:41:20|362.71|359.81|362.8|359.9|362.8|359.9|362.67|359.77|24
1648194090000|2022-03-25 07:41:30|362.7|359.8|362.79|359.89|362.79|359.89|362.64|359.74|27
1648194100000|2022-03-25 07:41:40|362.8|359.9|362.81|359.91|362.86|359.96|362.76|359.86|20
1648194110000|2022-03-25 07:41:50|362.82|359.92|362.6|359.7|362.82|359.92|362.57|359.67|29
1648194120000|2022-03-25 07:42:00|362.58|359.68|362.56|359.66|362.62|359.72|362.42|359.52|24
1648194130000|2022-03-25 07:42:10|362.57|359.67|362.5|359.6|362.57|359.67|362.5|359.6|25
1648194140000|2022-03-25 07:42:20|362.52|359.62|362.47|359.57|362.56|359.66|362.45|359.55|27
1648194150000|2022-03-25 07:42:30|362.48|359.58|362.38|359.48|362.5|359.6|362.37|359.47|24
1648194160000|2022-03-25 07:42:40|362.39|359.49|362.41|359.51|362.54|359.64|362.37|359.47|33
1648194170000|2022-03-25 07:42:50|362.38|359.48|362.34|359.44|362.41|359.51|362.34|359.44|17
1648194180000|2022-03-25 07:43:00|362.35|359.45|362.36|359.46|362.43|359.53|362.33|359.43|23
1648194190000|2022-03-25 07:43:10|362.35|359.45|362.41|359.51|362.42|359.52|362.35|359.45|10
1648194200000|2022-03-25 07:43:20|362.43|359.53|362.43|359.53|362.43|359.53|362.38|359.48|15
1648194210000|2022-03-25 07:43:30|362.42|359.52|362.26|359.36|362.42|359.52|362.23|359.33|16
1648194220000|2022-03-25 07:43:40|362.27|359.37|362.36|359.46|362.37|359.47|362.26|359.36|20
1648194230000|2022-03-25 07:43:50|362.35|359.45|362.16|359.26|362.35|359.45|362.16|359.26|19
1648194240000|2022-03-25 07:44:00|362.13|359.23|361.96|359.06|362.25|359.35|361.95|359.05|22
1648194250000|2022-03-25 07:44:10|361.95|359.05|361.93|359.03|361.97|359.07|361.89|358.99|29
1648194260000|2022-03-25 07:44:20|361.92|359.02|362.13|359.23|362.14|359.24|361.92|359.02|28
1648194270000|2022-03-25 07:44:30|362.12|359.22|362.13|359.23|362.14|359.24|362.07|359.17|25
1648194280000|2022-03-25 07:44:40|362.14|359.24|362.13|359.23|362.17|359.27|362.1|359.2|22
1648194290000|2022-03-25 07:44:50|362.14|359.24|362.11|359.21|362.16|359.26|362|359.1|30
1648194300000|2022-03-25 07:45:00|362.13|359.23|362.17|359.27|362.17|359.27|362.11|359.21|11
1648194310000|2022-03-25 07:45:10|362.18|359.28|362.24|359.34|362.28|359.38|362.18|359.28|13
1648194320000|2022-03-25 07:45:20|362.23|359.33|362.22|359.32|362.3|359.4|362.07|359.17|28
1648194330000|2022-03-25 07:45:30|362.21|359.31|362.25|359.35|362.28|359.38|362.13|359.23|19
1648194340000|2022-03-25 07:45:40|362.28|359.38|362.47|359.57|362.48|359.58|362.28|359.38|29
1648194350000|2022-03-25 07:45:50|362.45|359.55|362.54|359.64|362.55|359.65|362.39|359.49|24
1648194360000|2022-03-25 07:46:00|362.53|359.63|362.54|359.64|362.56|359.66|362.5|359.6|11
1648194370000|2022-03-25 07:46:10|362.55|359.65|362.5|359.6|362.55|359.65|362.49|359.59|13
1648194380000|2022-03-25 07:46:20|362.51|359.61|362.57|359.67|362.57|359.67|362.5|359.6|18
1648194390000|2022-03-25 07:46:30|362.56|359.66|362.49|359.59|362.64|359.74|362.49|359.59|22
1648194400000|2022-03-25 07:46:40|362.5|359.6|362.62|359.72|362.65|359.75|362.49|359.59|28
1648194410000|2022-03-25 07:46:50|362.64|359.74|362.68|359.78|362.68|359.78|362.56|359.66|25
1648194420000|2022-03-25 07:47:00|362.67|359.77|362.64|359.74|362.68|359.78|362.61|359.71|10
1648194430000|2022-03-25 07:47:10|362.65|359.75|362.66|359.76|362.66|359.76|362.56|359.66|12
1648194440000|2022-03-25 07:47:20|362.65|359.75|362.54|359.64|362.68|359.78|362.53|359.63|22
1648194450000|2022-03-25 07:47:30|362.53|359.63|362.42|359.52|362.57|359.67|362.42|359.52|20
1648194460000|2022-03-25 07:47:40|362.41|359.51|362.37|359.47|362.42|359.52|362.34|359.44|17
1648194470000|2022-03-25 07:47:50|362.35|359.45|362.36|359.46|362.39|359.49|362.34|359.44|21
1648194480000|2022-03-25 07:48:00|362.38|359.48|362.36|359.46|362.38|359.48|362.35|359.45|9
1648194490000|2022-03-25 07:48:10|362.37|359.47|362.35|359.45|362.38|359.48|362.35|359.45|14
1648194500000|2022-03-25 07:48:20|362.36|359.46|362.31|359.41|362.37|359.47|362.24|359.34|22
1648194510000|2022-03-25 07:48:30|362.32|359.42|362.3|359.4|362.37|359.47|362.3|359.4|15
1648194520000|2022-03-25 07:48:40|362.31|359.41|362.19|359.29|362.32|359.42|362.17|359.27|28
1648194530000|2022-03-25 07:48:50|362.18|359.28|362.16|359.26|362.21|359.31|362.14|359.24|25
1648194540000|2022-03-25 07:49:00|362.15|359.25|362.29|359.39|362.29|359.39|362.15|359.25|21
1648194550000|2022-03-25 07:49:10|362.3|359.4|362.19|359.29|362.31|359.41|362.16|359.26|27
1648194560000|2022-03-25 07:49:20|362.18|359.28|362.09|359.19|362.21|359.31|362.09|359.19|30
1648194570000|2022-03-25 07:49:30|362.1|359.2|362.2|359.3|362.2|359.3|362.06|359.16|24
1648194580000|2022-03-25 07:49:40|362.21|359.31|362.15|359.25|362.25|359.35|362.1|359.2|24
1648194590000|2022-03-25 07:49:50|362.14|359.24|362.1|359.2|362.14|359.24|362.03|359.13|26
1648194600000|2022-03-25 07:50:00|362.04|359.14|361.86|358.96|362.04|359.14|361.86|358.96|23
1648194610000|2022-03-25 07:50:10|361.84|358.94|361.64|358.74|361.84|358.94|361.63|358.73|19
1648194620000|2022-03-25 07:50:20|361.65|358.75|361.3|358.4|361.65|358.75|361.3|358.4|26
1648194630000|2022-03-25 07:50:30|361.34|358.44|361.09|358.19|361.36|358.46|361.09|358.19|19
1648194640000|2022-03-25 07:50:40|361.11|358.21|361.1|358.2|361.16|358.26|361.09|358.19|15
1648194650000|2022-03-25 07:50:50|361.15|358.25|361.02|358.12|361.15|358.25|361.02|358.12|8
1648194660000|2022-03-25 07:51:00|361.03|358.13|360.94|358.04|361.03|358.13|360.9|358|27
1648194670000|2022-03-25 07:51:10|360.92|358.02|361.02|358.12|361.02|358.12|360.72|357.82|30
1648194680000|2022-03-25 07:51:20|361.09|358.19|361.17|358.27|361.28|358.38|361|358.1|32
1648194690000|2022-03-25 07:51:30|361.2|358.3|361.05|358.15|361.22|358.32|360.99|358.09|26
1648194700000|2022-03-25 07:51:40|361.11|358.21|361.19|358.29|361.21|358.31|361.08|358.18|18
1648194710000|2022-03-25 07:51:50|361.01|358.11|361.16|358.26|361.16|358.26|360.94|358.04|19
1648194720000|2022-03-25 07:52:00|361.14|358.24|361.27|358.37|361.28|358.38|361.14|358.24|22
1648194730000|2022-03-25 07:52:10|361.28|358.38|361.28|358.38|361.29|358.39|361.18|358.28|24
1648194740000|2022-03-25 07:52:20|361.27|358.37|361.29|358.39|361.32|358.42|361.26|358.36|18
1648194750000|2022-03-25 07:52:30|361.27|358.37|361.23|358.33|361.27|358.37|361.16|358.26|22
1648194760000|2022-03-25 07:52:40|361.18|358.28|361.18|358.28|361.21|358.31|361.16|358.26|14
1648194770000|2022-03-25 07:52:50|361.17|358.27|361.17|358.27|361.2|358.3|361.16|358.26|10
1648194780000|2022-03-25 07:53:00|361.19|358.29|361.26|358.36|361.28|358.38|361.12|358.22|25
1648194790000|2022-03-25 07:53:10|361.27|358.37|361.28|358.38|361.32|358.42|361.23|358.33|22
1648194800000|2022-03-25 07:53:20|361.3|358.4|361.28|358.38|361.32|358.42|361.25|358.35|23
1648194810000|2022-03-25 07:53:30|361.29|358.39|361.32|358.42|361.33|358.43|361.24|358.34|25
1648194820000|2022-03-25 07:53:40|361.31|358.41|361.34|358.44|361.34|358.44|361.31|358.41|7
1648194830000|2022-03-25 07:53:50|361.35|358.45|361.35|358.45|361.35|358.45|361.34|358.44|3
1648194840000|2022-03-25 07:54:00|361.36|358.46|361.42|358.52|361.48|358.58|361.34|358.44|24
1648194850000|2022-03-25 07:54:10|361.41|358.51|361.46|358.56|361.47|358.57|361.33|358.43|28
1648194860000|2022-03-25 07:54:20|361.47|358.57|361.4|358.5|361.47|358.57|361.37|358.47|20
1648194870000|2022-03-25 07:54:30|361.41|358.51|361.41|358.51|361.46|358.56|361.32|358.42|22
1648194880000|2022-03-25 07:54:40|361.44|358.54|361.59|358.69|361.64|358.74|361.41|358.51|24
1648194890000|2022-03-25 07:54:50|361.6|358.7|361.69|358.79|361.73|358.83|361.6|358.7|17
1648194900000|2022-03-25 07:55:00|361.7|358.8|361.85|358.95|361.85|358.95|361.67|358.77|25
1648194910000|2022-03-25 07:55:10|361.8|358.9|361.79|358.89|361.88|358.98|361.77|358.87|26
1648194920000|2022-03-25 07:55:20|361.8|358.9|361.89|358.99|361.89|358.99|361.8|358.9|24
1648194930000|2022-03-25 07:55:30|361.9|359|361.92|359.02|361.95|359.05|361.86|358.96|18
1648194940000|2022-03-25 07:55:40|361.91|359.01|361.88|358.98|361.94|359.04|361.85|358.95|12
1648194950000|2022-03-25 07:55:50|361.89|358.99|361.88|358.98|361.89|358.99|361.86|358.96|4
1648194960000|2022-03-25 07:56:00|361.89|358.99|361.87|358.97|361.93|359.03|361.82|358.92|20
1648194970000|2022-03-25 07:56:10|361.88|358.98|361.9|359|361.9|359|361.76|358.86|19
1648194980000|2022-03-25 07:56:20|361.94|359.04|361.9|359|361.94|359.04|361.83|358.93|29
1648194990000|2022-03-25 07:56:30|361.89|358.99|361.86|358.96|361.89|358.99|361.76|358.86|24
1648195000000|2022-03-25 07:56:40|361.85|358.95|361.77|358.87|361.85|358.95|361.76|358.86|14
1648195010000|2022-03-25 07:56:50|361.76|358.86|361.76|358.86|361.77|358.87|361.76|358.86|5
1648195020000|2022-03-25 07:57:00|361.77|358.87|361.76|358.86|361.8|358.9|361.74|358.84|11
1648195030000|2022-03-25 07:57:10|361.74|358.84|361.81|358.91|361.81|358.91|361.7|358.8|19
1648195040000|2022-03-25 07:57:20|361.79|358.89|361.8|358.9|361.81|358.91|361.72|358.82|23
1648195050000|2022-03-25 07:57:30|361.73|358.83|361.69|358.79|361.78|358.88|361.68|358.78|19
1648195060000|2022-03-25 07:57:40|361.7|358.8|361.68|358.78|361.72|358.82|361.67|358.77|16
1648195070000|2022-03-25 07:57:50|361.69|358.79|361.69|358.79|361.73|358.83|361.68|358.78|12
1648195080000|2022-03-25 07:58:00|361.68|358.78|361.45|358.55|361.68|358.78|361.43|358.53|23
1648195090000|2022-03-25 07:58:10|361.46|358.56|361.49|358.59|361.53|358.63|361.39|358.49|22
1648195100000|2022-03-25 07:58:20|361.5|358.6|361.51|358.61|361.53|358.63|361.45|358.55|24
1648195110000|2022-03-25 07:58:30|361.47|358.57|361.52|358.62|361.53|358.63|361.46|358.56|20
1648195120000|2022-03-25 07:58:40|361.47|358.57|361.59|358.69|361.59|358.69|361.46|358.56|7
1648195130000|2022-03-25 07:58:50|361.6|358.7|361.64|358.74|361.66|358.76|361.6|358.7|20
1648195140000|2022-03-25 07:59:00|361.6|358.7|361.7|358.8|361.71|358.81|361.53|358.63|19
1648195150000|2022-03-25 07:59:10|361.62|358.72|361.76|358.86|361.77|358.87|361.62|358.72|24
1648195160000|2022-03-25 07:59:20|361.7|358.8|361.79|358.89|361.79|358.89|361.68|358.78|31
1648195170000|2022-03-25 07:59:30|361.78|358.88|361.63|358.73|361.78|358.88|361.63|358.73|21
1648195180000|2022-03-25 07:59:40|361.64|358.74|361.42|358.52|361.65|358.75|361.35|358.45|22
1648195190000|2022-03-25 07:59:50|361.36|358.46|361.37|358.47|361.38|358.48|361.32|358.42|16
1648195200000|2022-03-25 08:00:00|361.34|358.44|361.37|358.47|361.37|358.47|361.33|358.43|14
1648195210000|2022-03-25 08:00:10|361.36|358.46|361.36|358.46|361.39|358.49|361.3|358.4|24
1648195220000|2022-03-25 08:00:20|361.34|358.44|361.35|358.45|361.36|358.46|361.29|358.39|24
1648195230000|2022-03-25 08:00:30|361.31|358.41|361.29|358.39|361.32|358.42|361.21|358.31|29
1648195240000|2022-03-25 08:00:40|361.28|358.38|361.27|358.37|361.28|358.38|361.25|358.35|11
1648195250000|2022-03-25 08:00:50|361.26|358.36|361.06|358.16|361.26|358.36|361.06|358.16|13
1648195260000|2022-03-25 08:01:00|361.05|358.15|360.88|357.98|361.05|358.15|360.8|357.9|23
1648195270000|2022-03-25 08:01:10|360.86|357.96|360.85|357.95|360.9|358|360.75|357.85|32
1648195280000|2022-03-25 08:01:20|360.84|357.94|361.01|358.11|361.01|358.11|360.8|357.9|25
1648195290000|2022-03-25 08:01:30|361|358.1|360.77|357.87|361|358.1|360.77|357.87|21
1648195300000|2022-03-25 08:01:40|360.73|357.83|360.59|357.69|360.74|357.84|360.58|357.68|25
1648195310000|2022-03-25 08:01:50|360.58|357.68|360.51|357.61|360.61|357.71|360.5|357.6|14
1648195320000|2022-03-25 08:02:00|360.53|357.63|360.48|357.58|360.53|357.63|360.42|357.52|24
1648195330000|2022-03-25 08:02:10|360.44|357.54|360.1|357.2|360.44|357.54|360.1|357.2|25
1648195340000|2022-03-25 08:02:20|360.08|357.18|359.88|356.98|360.12|357.22|359.88|356.98|32
1648195350000|2022-03-25 08:02:30|359.89|356.99|359.91|357.01|359.92|357.02|359.83|356.93|18
1648195360000|2022-03-25 08:02:40|359.95|357.05|360.03|357.13|360.07|357.17|359.93|357.03|27
1648195370000|2022-03-25 08:02:50|360.02|357.12|360.06|357.16|360.08|357.18|360.02|357.12|18
1648195380000|2022-03-25 08:03:00|360.07|357.17|360.09|357.19|360.12|357.22|360.04|357.14|18
1648195390000|2022-03-25 08:03:10|360.08|357.18|359.81|356.91|360.14|357.24|359.81|356.91|19
1648195400000|2022-03-25 08:03:20|359.8|356.9|359.69|356.79|359.8|356.9|359.46|356.56|19
1648195410000|2022-03-25 08:03:30|359.65|356.75|359.56|356.66|359.7|356.8|359.49|356.59|27
1648195420000|2022-03-25 08:03:40|359.57|356.67|359.56|356.66|359.57|356.67|359.55|356.65|7
1648195430000|2022-03-25 08:03:50|359.54|356.64|359.61|356.71|359.62|356.72|359.52|356.62|20
1648195440000|2022-03-25 08:04:00|359.6|356.7|359.48|356.58|359.6|356.7|359.47|356.57|13
1648195450000|2022-03-25 08:04:10|359.47|356.57|359.51|356.61|359.51|356.61|359.37|356.47|21
1648195460000|2022-03-25 08:04:20|359.52|356.62|359.7|356.8|359.71|356.81|359.52|356.62|21
1648195470000|2022-03-25 08:04:30|359.71|356.81|359.7|356.8|359.71|356.81|359.7|356.8|2
1648195480000|2022-03-25 08:04:40|359.74|356.84|359.97|357.07|359.97|357.07|359.73|356.83|6
1648195490000|2022-03-25 08:04:50|359.98|357.08|359.82|356.92|360.01|357.11|359.82|356.92|22
1648195500000|2022-03-25 08:05:00|359.84|356.94|359.87|356.97|359.87|356.97|359.81|356.91|8
1648195510000|2022-03-25 08:05:10|359.88|356.98|359.85|356.95|359.89|356.99|359.83|356.93|12
1648195520000|2022-03-25 08:05:20|359.83|356.93|359.83|356.93|359.91|357.01|359.82|356.92|8
1648195530000|2022-03-25 08:05:30|359.85|356.95|359.86|356.96|359.9|357|359.81|356.91|19
1648195540000|2022-03-25 08:05:40|359.85|356.95|359.08|356.18|359.91|357.01|359.08|356.18|20
1648195550000|2022-03-25 08:05:50|359.12|356.22|359.14|356.24|359.16|356.26|359.01|356.11|13
1648195560000|2022-03-25 08:06:00|359.12|356.22|358.67|355.77|359.14|356.24|358.66|355.76|26
1648195570000|2022-03-25 08:06:10|358.68|355.78|358.73|355.83|358.83|355.93|358.67|355.77|19
1648195580000|2022-03-25 08:06:20|358.72|355.82|358.76|355.86|358.77|355.87|358.72|355.82|12
1648195590000|2022-03-25 08:06:30|358.8|355.9|358.8|355.9|358.81|355.91|358.73|355.83|20
1648195600000|2022-03-25 08:06:40|358.78|355.88|358.81|355.91|358.82|355.92|358.78|355.88|11
1648195610000|2022-03-25 08:06:50|358.82|355.92|358.57|355.67|358.82|355.92|358.57|355.67|21
1648195620000|2022-03-25 08:07:00|358.58|355.68|358.21|355.31|358.59|355.69|358.18|355.28|22
1648195630000|2022-03-25 08:07:10|358.22|355.32|357.84|354.94|358.23|355.33|357.84|354.94|24
1648195640000|2022-03-25 08:07:20|357.93|355.03|357.87|354.97|357.97|355.07|357.82|354.92|25
1648195650000|2022-03-25 08:07:30|357.84|354.94|357.91|355.01|357.92|355.02|357.79|354.89|17
1648195660000|2022-03-25 08:07:40|357.92|355.02|357.5|354.6|357.93|355.03|357.47|354.57|24
1648195670000|2022-03-25 08:07:50|357.52|354.62|357.13|354.23|357.53|354.63|357.06|354.16|25
1648195680000|2022-03-25 08:08:00|357.14|354.24|357.11|354.21|357.32|354.42|357.04|354.14|28
1648195690000|2022-03-25 08:08:10|357.06|354.16|356.96|354.06|357.07|354.17|356.88|353.98|24
1648195700000|2022-03-25 08:08:20|356.86|353.96|356.89|353.99|356.96|354.06|356.86|353.96|24
1648195710000|2022-03-25 08:08:30|356.86|353.96|356.95|354.05|356.95|354.05|356.85|353.95|16
1648195720000|2022-03-25 08:08:40|356.96|354.06|356.95|354.05|356.97|354.07|356.89|353.99|22
1648195730000|2022-03-25 08:08:50|356.96|354.06|356.84|353.94|356.96|354.06|356.82|353.92|19
1648195740000|2022-03-25 08:09:00|356.83|353.93|356.8|353.9|356.89|353.99|356.8|353.9|22
1648195750000|2022-03-25 08:09:10|356.82|353.92|356.12|353.22|356.88|353.98|356.09|353.19|26
1648195760000|2022-03-25 08:09:20|356.03|353.13|355.95|353.05|356.15|353.25|355.95|353.05|30
1648195770000|2022-03-25 08:09:30|355.96|353.06|355.82|352.92|356.04|353.14|355.82|352.92|24
1648195780000|2022-03-25 08:09:40|355.88|352.98|355.66|352.76|355.88|352.98|355.58|352.68|27
1648195790000|2022-03-25 08:09:50|355.65|352.75|355.91|353.01|356.17|353.27|355.65|352.75|29
1648195800000|2022-03-25 08:10:00|355.9|353|356.35|353.45|356.42|353.52|355.74|352.84|33
1648195810000|2022-03-25 08:10:10|356.55|353.65|356.3|353.4|356.71|353.81|356.27|353.37|29
1648195820000|2022-03-25 08:10:20|356.26|353.36|355.81|352.91|356.27|353.37|355.77|352.87|25
1648195830000|2022-03-25 08:10:30|355.82|352.92|355.62|352.72|355.82|352.92|355.59|352.69|25
1648195840000|2022-03-25 08:10:40|355.63|352.73|355.9|353|355.95|353.05|355.56|352.66|34
1648195850000|2022-03-25 08:10:50|355.94|353.04|356|353.1|356.05|353.15|355.91|353.01|23
1648195860000|2022-03-25 08:11:00|355.99|353.09|356.06|353.16|356.06|353.16|355.94|353.04|22
1648195870000|2022-03-25 08:11:10|356.1|353.2|356.48|353.58|356.48|353.58|356.1|353.2|33
1648195880000|2022-03-25 08:11:20|356.47|353.57|355.98|353.08|356.55|353.65|355.98|353.08|32
1648195890000|2022-03-25 08:11:30|355.97|353.07|355.67|352.77|356.02|353.12|355.67|352.77|29
1648195900000|2022-03-25 08:11:40|355.68|352.78|356.14|353.24|356.15|353.25|355.68|352.78|24
1648195910000|2022-03-25 08:11:50|356.07|353.17|355.97|353.07|356.15|353.25|355.72|352.82|35
1648195920000|2022-03-25 08:12:00|355.94|353.04|356.14|353.24|356.15|353.25|355.94|353.04|30
1648195930000|2022-03-25 08:12:10|356.15|353.25|356.28|353.38|356.29|353.39|356.15|353.25|29
1648195940000|2022-03-25 08:12:20|356.26|353.36|356.56|353.66|356.56|353.66|356.26|353.36|29
1648195950000|2022-03-25 08:12:30|356.55|353.65|356.29|353.39|356.57|353.67|356.29|353.39|21
1648195960000|2022-03-25 08:12:40|356.3|353.4|356.43|353.53|356.43|353.53|356.26|353.36|19
1648195970000|2022-03-25 08:12:50|356.41|353.51|356.39|353.49|356.41|353.51|356.27|353.37|26
1648195980000|2022-03-25 08:13:00|356.4|353.5|356.5|353.6|356.5|353.6|356.37|353.47|28
1648195990000|2022-03-25 08:13:10|356.59|353.69|356.68|353.78|356.68|353.78|356.59|353.69|25
1648196000000|2022-03-25 08:13:20|356.67|353.77|356.88|353.98|356.9|354|356.66|353.76|26
1648196010000|2022-03-25 08:13:30|356.87|353.97|356.79|353.89|356.88|353.98|356.79|353.89|16
1648196020000|2022-03-25 08:13:40|356.76|353.86|357.01|354.11|357.01|354.11|356.74|353.84|22
1648196030000|2022-03-25 08:13:50|356.99|354.09|357.1|354.2|357.2|354.3|356.97|354.07|27
1648196040000|2022-03-25 08:14:00|357.11|354.21|357.22|354.32|357.22|354.32|357.08|354.18|31
1648196050000|2022-03-25 08:14:10|357.23|354.33|357.46|354.56|357.46|354.56|357.21|354.31|19
1648196060000|2022-03-25 08:14:20|357.45|354.55|357.47|354.57|357.48|354.58|357.35|354.45|23
1648196070000|2022-03-25 08:14:30|357.48|354.58|357.71|354.81|357.72|354.82|357.47|354.57|17
1648196080000|2022-03-25 08:14:40|357.72|354.82|358|355.1|358.01|355.11|357.72|354.82|19
1648196090000|2022-03-25 08:14:50|358.01|355.11|357.92|355.02|358.02|355.12|357.88|354.98|19
1648196100000|2022-03-25 08:15:00|357.93|355.03|357.77|354.87|358.1|355.2|357.76|354.86|32
1648196110000|2022-03-25 08:15:10|357.75|354.85|357.7|354.8|357.77|354.87|357.67|354.77|22
1648196120000|2022-03-25 08:15:20|357.69|354.79|357.64|354.74|357.7|354.8|357.61|354.71|14
1648196130000|2022-03-25 08:15:30|357.63|354.73|357.96|355.06|357.96|355.06|357.63|354.73|19
1648196140000|2022-03-25 08:15:40|357.91|355.01|357.93|355.03|358|355.1|357.9|355|24
1648196150000|2022-03-25 08:15:50|357.92|355.02|358.15|355.25|358.15|355.25|357.92|355.02|17
1648196160000|2022-03-25 08:16:00|358.16|355.26|357.92|355.02|358.16|355.26|357.92|355.02|17
1648196170000|2022-03-25 08:16:10|357.91|355.01|357.82|354.92|357.94|355.04|357.79|354.89|20
1648196180000|2022-03-25 08:16:20|357.83|354.93|357.8|354.9|357.83|354.93|357.79|354.89|10
1648196190000|2022-03-25 08:16:30|357.81|354.91|357.95|355.05|357.95|355.05|357.8|354.9|16
1648196200000|2022-03-25 08:16:40|357.98|355.08|358.08|355.18|358.09|355.19|357.98|355.08|21
1648196210000|2022-03-25 08:16:50|358.07|355.17|357.98|355.08|358.07|355.17|357.95|355.05|21
1648196220000|2022-03-25 08:17:00|357.97|355.07|357.97|355.07|357.98|355.08|357.97|355.07|5
1648196230000|2022-03-25 08:17:10|357.99|355.09|357.68|354.78|358|355.1|357.68|354.78|20
1648196240000|2022-03-25 08:17:20|357.67|354.77|357.56|354.66|357.68|354.78|357.56|354.66|12
1648196250000|2022-03-25 08:17:30|357.58|354.68|357.71|354.81|357.78|354.88|357.54|354.64|22
1648196260000|2022-03-25 08:17:40|357.7|354.8|357.56|354.66|357.7|354.8|357.55|354.65|28
1648196270000|2022-03-25 08:17:50|357.59|354.69|357.52|354.62|357.6|354.7|357.47|354.57|19
1648196280000|2022-03-25 08:18:00|357.54|354.64|357.44|354.54|357.54|354.64|357.38|354.48|32
1648196290000|2022-03-25 08:18:10|357.47|354.57|358.16|355.26|358.16|355.26|357.45|354.55|30
1648196300000|2022-03-25 08:18:20|358.17|355.27|358.17|355.27|358.2|355.3|358.16|355.26|17
1648196310000|2022-03-25 08:18:30|358.18|355.28|358.04|355.14|358.2|355.3|358.04|355.14|17
1648196320000|2022-03-25 08:18:40|358.11|355.21|358.11|355.21|358.16|355.26|358.05|355.15|22
1648196330000|2022-03-25 08:18:50|358.12|355.22|358.11|355.21|358.14|355.24|358.05|355.15|27
1648196340000|2022-03-25 08:19:00|358.12|355.22|358.08|355.18|358.14|355.24|358.07|355.17|20
1648196350000|2022-03-25 08:19:10|358.09|355.19|358.21|355.31|358.24|355.34|358.09|355.19|17
1648196360000|2022-03-25 08:19:20|358.16|355.26|358.22|355.32|358.24|355.34|358.16|355.26|13
1648196370000|2022-03-25 08:19:30|358.24|355.34|358.28|355.38|358.31|355.41|358.22|355.32|17
1648196380000|2022-03-25 08:19:40|358.29|355.39|358.32|355.42|358.32|355.42|358.29|355.39|5
1648196390000|2022-03-25 08:19:50|358.34|355.44|358.46|355.56|358.48|355.58|358.34|355.44|33
1648196400000|2022-03-25 08:20:00|358.44|355.54|358.65|355.75|358.65|355.75|358.44|355.54|25
1648196410000|2022-03-25 08:20:10|358.62|355.72|358.54|355.64|358.71|355.81|358.52|355.62|30
1648196420000|2022-03-25 08:20:20|358.52|355.62|358.47|355.57|358.57|355.67|358.45|355.55|25
1648196430000|2022-03-25 08:20:30|358.52|355.62|358.52|355.62|358.53|355.63|358.45|355.55|15
1648196440000|2022-03-25 08:20:40|358.51|355.61|358.32|355.42|358.52|355.62|358.3|355.4|22
1648196450000|2022-03-25 08:20:50|358.31|355.41|358.49|355.59|358.51|355.61|358.28|355.38|25
1648196460000|2022-03-25 08:21:00|358.47|355.57|358.56|355.66|358.6|355.7|358.47|355.57|26
1648196470000|2022-03-25 08:21:10|358.57|355.67|358.6|355.7|358.64|355.74|358.57|355.67|26
1648196480000|2022-03-25 08:21:20|358.57|355.67|358.57|355.67|358.61|355.71|358.56|355.66|17
1648196490000|2022-03-25 08:21:30|358.58|355.68|358.43|355.53|358.59|355.69|358.4|355.5|24
1648196500000|2022-03-25 08:21:40|358.44|355.54|358.47|355.57|358.49|355.59|358.42|355.52|21
1648196510000|2022-03-25 08:21:50|358.46|355.56|358.49|355.59|358.49|355.59|358.43|355.53|20
1648196520000|2022-03-25 08:22:00|358.47|355.57|358.44|355.54|358.52|355.62|358.43|355.53|20
1648196530000|2022-03-25 08:22:10|358.45|355.55|358.44|355.54|358.46|355.56|358.43|355.53|8
1648196540000|2022-03-25 08:22:20|358.45|355.55|358.55|355.65|358.58|355.68|358.44|355.54|26
1648196550000|2022-03-25 08:22:30|358.53|355.63|358.92|356.02|358.92|356.02|358.47|355.57|28
1648196560000|2022-03-25 08:22:40|358.93|356.03|358.5|355.6|358.93|356.03|358.49|355.59|23
1648196570000|2022-03-25 08:22:50|358.49|355.59|358.55|355.65|358.55|355.65|358.43|355.53|23
1648196580000|2022-03-25 08:23:00|358.54|355.64|358.56|355.66|358.57|355.67|358.43|355.53|17
1648196590000|2022-03-25 08:23:10|358.55|355.65|358.55|355.65|358.61|355.71|358.54|355.64|17
1648196600000|2022-03-25 08:23:20|358.56|355.66|358.55|355.65|358.58|355.68|358.52|355.62|19
1648196610000|2022-03-25 08:23:30|358.56|355.66|358.48|355.58|358.56|355.66|358.48|355.58|17
1648196620000|2022-03-25 08:23:40|358.51|355.61|358.39|355.49|358.51|355.61|358.39|355.49|14
1648196630000|2022-03-25 08:23:50|358.4|355.5|358.72|355.82|358.76|355.86|358.36|355.46|28
1648196640000|2022-03-25 08:24:00|358.74|355.84|358.91|356.01|358.91|356.01|358.64|355.74|31
1648196650000|2022-03-25 08:24:10|358.88|355.98|358.9|356|358.94|356.04|358.84|355.94|28
1648196660000|2022-03-25 08:24:20|358.89|355.99|358.88|355.98|358.96|356.06|358.87|355.97|18
1648196670000|2022-03-25 08:24:30|358.89|355.99|358.83|355.93|358.89|355.99|358.71|355.81|20
1648196680000|2022-03-25 08:24:40|358.81|355.91|358.85|355.95|358.86|355.96|358.79|355.89|11
1648196690000|2022-03-25 08:24:50|358.83|355.93|358.83|355.93|358.86|355.96|358.81|355.91|13
1648196700000|2022-03-25 08:25:00|358.82|355.92|358.78|355.88|358.83|355.93|358.77|355.87|11
1648196710000|2022-03-25 08:25:10|358.79|355.89|358.79|355.89|358.84|355.94|358.78|355.88|17
1648196720000|2022-03-25 08:25:20|358.82|355.92|358.83|355.93|358.88|355.98|358.79|355.89|10
1648196730000|2022-03-25 08:25:30|358.84|355.94|358.89|355.99|358.92|356.02|358.83|355.93|19
1648196740000|2022-03-25 08:25:40|358.9|356|359.11|356.21|359.14|356.24|358.86|355.96|19
1648196750000|2022-03-25 08:25:50|359.06|356.16|359.09|356.19|359.1|356.2|358.98|356.08|25
1648196760000|2022-03-25 08:26:00|359.15|356.25|359.06|356.16|359.21|356.31|359.04|356.14|35
1648196770000|2022-03-25 08:26:10|359.07|356.17|359|356.1|359.11|356.21|358.93|356.03|30
1648196780000|2022-03-25 08:26:20|359.01|356.11|359.01|356.11|359.01|356.11|358.98|356.08|8
1648196790000|2022-03-25 08:26:30|359.02|356.12|359.08|356.18|359.08|356.18|358.99|356.09|9
1648196800000|2022-03-25 08:26:40|359.05|356.15|359.15|356.25|359.22|356.32|359.05|356.15|21
1648196810000|2022-03-25 08:26:50|359.19|356.29|359.21|356.31|359.26|356.36|359.18|356.28|22
1648196820000|2022-03-25 08:27:00|359.22|356.32|359.21|356.31|359.25|356.35|359.12|356.22|20
1648196830000|2022-03-25 08:27:10|359.23|356.33|359.19|356.29|359.24|356.34|359.13|356.23|13
1648196840000|2022-03-25 08:27:20|359.18|356.28|359.08|356.18|359.19|356.29|359.06|356.16|12
1648196850000|2022-03-25 08:27:30|359.09|356.19|359.04|356.14|359.11|356.21|359.03|356.13|14
1648196860000|2022-03-25 08:27:40|359.05|356.15|359.01|356.11|359.12|356.22|358.98|356.08|30
1648196870000|2022-03-25 08:27:50|359.02|356.12|359.12|356.22|359.12|356.22|359.01|356.11|21
1648196880000|2022-03-25 08:28:00|359.16|356.26|359.19|356.29|359.19|356.29|359.12|356.22|23
1648196890000|2022-03-25 08:28:10|359.2|356.3|359.26|356.36|359.29|356.39|359.19|356.29|17
1648196900000|2022-03-25 08:28:20|359.25|356.35|359.26|356.36|359.28|356.38|359.24|356.34|10
1648196910000|2022-03-25 08:28:30|359.19|356.29|359.17|356.27|359.32|356.42|359.15|356.25|22
1648196920000|2022-03-25 08:28:40|359.21|356.31|359.25|356.35|359.25|356.35|359.13|356.23|29
1648196930000|2022-03-25 08:28:50|359.23|356.33|359.24|356.34|359.26|356.36|359.16|356.26|19
1648196940000|2022-03-25 08:29:00|359.26|356.36|359.3|356.4|359.32|356.42|359.23|356.33|25
1648196950000|2022-03-25 08:29:10|359.26|356.36|359.25|356.35|359.29|356.39|359.24|356.34|19
1648196960000|2022-03-25 08:29:20|359.26|356.36|359.26|356.36|359.26|356.36|359.24|356.34|4
1648196970000|2022-03-25 08:29:30|359.27|356.37|359.18|356.28|359.27|356.37|359.18|356.28|18
1648196980000|2022-03-25 08:29:40|359.26|356.36|359.11|356.21|359.26|356.36|359.09|356.19|23
1648196990000|2022-03-25 08:29:50|359.1|356.2|359.13|356.23|359.13|356.23|358.97|356.07|25
1648197000000|2022-03-25 08:30:00|359|356.1|359.29|356.39|359.29|356.39|359|356.1|22
1648197010000|2022-03-25 08:30:10|359.33|356.43|359.38|356.48|359.38|356.48|359.33|356.43|17
1648197020000|2022-03-25 08:30:20|359.37|356.47|359.3|356.4|359.4|356.5|359.28|356.38|14
1648197030000|2022-03-25 08:30:30|359.38|356.48|359.44|356.54|359.46|356.56|359.36|356.46|16
1648197040000|2022-03-25 08:30:40|359.43|356.53|359.36|356.46|359.43|356.53|359.35|356.45|8
1648197050000|2022-03-25 08:30:50|359.4|356.5|359.44|356.54|359.44|356.54|359.36|356.46|14
1648197060000|2022-03-25 08:31:00|359.41|356.51|359.4|356.5|359.43|356.53|359.37|356.47|13
1648197070000|2022-03-25 08:31:10|359.38|356.48|359.44|356.54|359.44|356.54|359.26|356.36|19
1648197080000|2022-03-25 08:31:20|359.43|356.53|359.35|356.45|359.43|356.53|359.33|356.43|10
1648197090000|2022-03-25 08:31:30|359.34|356.44|359.35|356.45|359.35|356.45|359.33|356.43|8
1648197100000|2022-03-25 08:31:40|359.36|356.46|359.4|356.5|359.4|356.5|359.36|356.46|7
1648197110000|2022-03-25 08:31:50|359.36|356.46|359.4|356.5|359.4|356.5|359.36|356.46|6
1648197120000|2022-03-25 08:32:00|359.39|356.49|359.4|356.5|359.4|356.5|359.39|356.49|2
1648197130000|2022-03-25 08:32:10|359.39|356.49|359.33|356.43|359.41|356.51|359.3|356.4|21
1648197140000|2022-03-25 08:32:20|359.34|356.44|359.27|356.37|359.39|356.49|359.21|356.31|31
1648197150000|2022-03-25 08:32:30|359.26|356.36|359.15|356.25|359.26|356.36|359.12|356.22|28
1648197160000|2022-03-25 08:32:40|359.24|356.34|359.21|356.31|359.31|356.41|359.19|356.29|26
1648197170000|2022-03-25 08:32:50|359.2|356.3|359.28|356.38|359.28|356.38|359.19|356.29|21
1648197180000|2022-03-25 08:33:00|359.29|356.39|359.2|356.3|359.3|356.4|359.19|356.29|23
1648197190000|2022-03-25 08:33:10|359.21|356.31|359.23|356.33|359.27|356.37|359.19|356.29|26
1648197200000|2022-03-25 08:33:20|359.24|356.34|359.24|356.34|359.24|356.34|359.2|356.3|23
1648197210000|2022-03-25 08:33:30|359.21|356.31|359.25|356.35|359.25|356.35|359.2|356.3|18
1648197220000|2022-03-25 08:33:40|359.23|356.33|359.07|356.17|359.23|356.33|359.03|356.13|22
1648197230000|2022-03-25 08:33:50|359.08|356.18|358.96|356.06|359.08|356.18|358.95|356.05|16
1648197240000|2022-03-25 08:34:00|359.01|356.11|358.96|356.06|359.01|356.11|358.94|356.04|12
1648197250000|2022-03-25 08:34:10|358.93|356.03|358.88|355.98|358.93|356.03|358.88|355.98|13
1648197260000|2022-03-25 08:34:20|358.89|355.99|358.89|355.99|358.92|356.02|358.87|355.97|18
1648197270000|2022-03-25 08:34:30|358.9|356|358.89|355.99|358.91|356.01|358.83|355.93|21
1648197280000|2022-03-25 08:34:40|358.9|356|358.82|355.92|358.95|356.05|358.81|355.91|18
1648197290000|2022-03-25 08:34:50|358.84|355.94|358.86|355.96|358.86|355.96|358.83|355.93|10
1648197300000|2022-03-25 08:35:00|358.87|355.97|358.86|355.96|358.88|355.98|358.85|355.95|7
1648197310000|2022-03-25 08:35:10|358.87|355.97|358.86|355.96|358.87|355.97|358.85|355.95|8
1648197320000|2022-03-25 08:35:20|358.93|356.03|358.84|355.94|358.93|356.03|358.81|355.91|12
1648197330000|2022-03-25 08:35:30|358.83|355.93|358.83|355.93|358.85|355.95|358.82|355.92|6
1648197340000|2022-03-25 08:35:40|358.82|355.92|358.75|355.85|358.84|355.94|358.75|355.85|15
1648197350000|2022-03-25 08:35:50|358.73|355.83|358.71|355.81|358.83|355.93|358.7|355.8|7
1648197360000|2022-03-25 08:36:00|358.73|355.83|358.71|355.81|358.73|355.83|358.71|355.81|2
1648197370000|2022-03-25 08:36:10|358.73|355.83|358.76|355.86|358.77|355.87|358.67|355.77|13
1648197380000|2022-03-25 08:36:20|358.75|355.85|358.56|355.66|358.75|355.85|358.56|355.66|12
1648197390000|2022-03-25 08:36:30|358.58|355.68|358.54|355.64|358.58|355.68|358.51|355.61|13
1648197400000|2022-03-25 08:36:40|358.56|355.66|358.6|355.7|358.65|355.75|358.56|355.66|10
1648197410000|2022-03-25 08:36:50|358.65|355.75|358.69|355.79|358.73|355.83|358.55|355.65|26
1648197420000|2022-03-25 08:37:00|358.71|355.81|358.74|355.84|358.76|355.86|358.67|355.77|34
1648197430000|2022-03-25 08:37:10|358.76|355.86|358.46|355.56|358.76|355.86|358.46|355.56|25
1648197440000|2022-03-25 08:37:20|358.45|355.55|358.33|355.43|358.45|355.55|358.33|355.43|15
1648197450000|2022-03-25 08:37:30|358.34|355.44|357.91|355.01|358.35|355.45|357.86|354.96|30
1648197460000|2022-03-25 08:37:40|357.88|354.98|357.8|354.9|357.93|355.03|357.8|354.9|22
1648197470000|2022-03-25 08:37:50|357.76|354.86|357.81|354.91|357.87|354.97|357.76|354.86|28
1648197480000|2022-03-25 08:38:00|357.86|354.96|358.01|355.11|358.08|355.18|357.82|354.92|27
1648197490000|2022-03-25 08:38:10|357.99|355.09|358.02|355.12|358.04|355.14|357.87|354.97|27
1648197500000|2022-03-25 08:38:20|357.98|355.08|358.14|355.24|358.14|355.24|357.95|355.05|29
1648197510000|2022-03-25 08:38:30|358.18|355.28|358.05|355.15|358.19|355.29|358.05|355.15|33
1648197520000|2022-03-25 08:38:40|358.06|355.16|358.04|355.14|358.15|355.25|357.99|355.09|28
1648197530000|2022-03-25 08:38:50|358.03|355.13|358.07|355.17|358.07|355.17|357.98|355.08|28
1648197540000|2022-03-25 08:39:00|358.1|355.2|358.01|355.11|358.11|355.21|357.98|355.08|23
1648197550000|2022-03-25 08:39:10|358.02|355.12|358.01|355.11|358.04|355.14|357.97|355.07|15
1648197560000|2022-03-25 08:39:20|358.04|355.14|358|355.1|358.04|355.14|357.95|355.05|19
1648197570000|2022-03-25 08:39:30|358.03|355.13|358.09|355.19|358.09|355.19|357.99|355.09|27
1648197580000|2022-03-25 08:39:40|358.03|355.13|358.23|355.33|358.23|355.33|358.02|355.12|25
1648197590000|2022-03-25 08:39:50|358.22|355.32|358.29|355.39|358.35|355.45|358.2|355.3|29
1648197600000|2022-03-25 08:40:00|358.34|355.44|358.36|355.46|358.39|355.49|358.3|355.4|26
1648197610000|2022-03-25 08:40:10|358.42|355.52|358.43|355.53|358.49|355.59|358.4|355.5|22
1648197620000|2022-03-25 08:40:20|358.52|355.62|358.46|355.56|358.56|355.66|358.42|355.52|25
1648197630000|2022-03-25 08:40:30|358.53|355.63|358.53|355.63|358.54|355.64|358.46|355.56|22
1648197640000|2022-03-25 08:40:40|358.51|355.61|358.5|355.6|358.57|355.67|358.48|355.58|17
1648197650000|2022-03-25 08:40:50|358.49|355.59|358.6|355.7|358.61|355.71|358.49|355.59|22
1648197660000|2022-03-25 08:41:00|358.64|355.74|358.56|355.66|358.64|355.74|358.55|355.65|11
1648197670000|2022-03-25 08:41:10|358.55|355.65|358.57|355.67|358.58|355.68|358.55|355.65|6
1648197680000|2022-03-25 08:41:20|358.56|355.66|358.55|355.65|358.63|355.73|358.54|355.64|22
1648197690000|2022-03-25 08:41:30|358.56|355.66|358.49|355.59|358.62|355.72|358.41|355.51|25
1648197700000|2022-03-25 08:41:40|358.43|355.53|358.42|355.52|358.52|355.62|358.41|355.51|22
1648197710000|2022-03-25 08:41:50|358.41|355.51|358.4|355.5|358.53|355.63|358.39|355.49|21
1648197720000|2022-03-25 08:42:00|358.39|355.49|358.45|355.55|358.5|355.6|358.39|355.49|17
1648197730000|2022-03-25 08:42:10|358.49|355.59|358.55|355.65|358.61|355.71|358.49|355.59|14
1648197740000|2022-03-25 08:42:20|358.56|355.66|358.47|355.57|358.61|355.71|358.46|355.56|29
1648197750000|2022-03-25 08:42:30|358.48|355.58|358.43|355.53|358.56|355.66|358.43|355.53|23
1648197760000|2022-03-25 08:42:40|358.44|355.54|358.37|355.47|358.46|355.56|358.36|355.46|16
1648197770000|2022-03-25 08:42:50|358.38|355.48|358.47|355.57|358.47|355.57|358.38|355.48|27
1648197780000|2022-03-25 08:43:00|358.43|355.53|358.5|355.6|358.59|355.69|358.43|355.53|21
1648197790000|2022-03-25 08:43:10|358.49|355.59|358.56|355.66|358.56|355.66|358.49|355.59|14
1648197800000|2022-03-25 08:43:20|358.55|355.65|358.51|355.61|358.56|355.66|358.45|355.55|20
1648197810000|2022-03-25 08:43:30|358.49|355.59|358.6|355.7|358.6|355.7|358.49|355.59|24
1648197820000|2022-03-25 08:43:40|358.61|355.71|358.66|355.76|358.67|355.77|358.6|355.7|20
1648197830000|2022-03-25 08:43:50|358.67|355.77|358.69|355.79|358.69|355.79|358.63|355.73|23
1648197840000|2022-03-25 08:44:00|358.68|355.78|358.79|355.89|358.79|355.89|358.64|355.74|22
1648197850000|2022-03-25 08:44:10|358.69|355.79|358.93|356.03|359.09|356.19|358.69|355.79|28
1648197860000|2022-03-25 08:44:20|358.89|355.99|358.88|355.98|359.02|356.12|358.87|355.97|24
1648197870000|2022-03-25 08:44:30|358.96|356.06|358.9|356|358.96|356.06|358.83|355.93|31
1648197880000|2022-03-25 08:44:40|358.89|355.99|359.03|356.13|359.03|356.13|358.89|355.99|23
1648197890000|2022-03-25 08:44:50|359.02|356.12|359.01|356.11|359.03|356.13|358.9|356|20
1648197900000|2022-03-25 08:45:00|359.02|356.12|359.34|356.44|359.43|356.53|358.99|356.09|31
1648197910000|2022-03-25 08:45:10|359.35|356.45|359.41|356.51|359.42|356.52|359.35|356.45|21
1648197920000|2022-03-25 08:45:20|359.4|356.5|359.36|356.46|359.4|356.5|359.19|356.29|30
1648197930000|2022-03-25 08:45:30|359.37|356.47|359.31|356.41|359.42|356.52|359.29|356.39|30
1648197940000|2022-03-25 08:45:40|359.34|356.44|359.49|356.59|359.5|356.6|359.17|356.27|33
1648197950000|2022-03-25 08:45:50|359.53|356.63|359.74|356.84|359.83|356.93|359.53|356.63|36
1648197960000|2022-03-25 08:46:00|359.76|356.86|359.61|356.71|359.81|356.91|359.61|356.71|31
1648197970000|2022-03-25 08:46:10|359.62|356.72|359.6|356.7|359.65|356.75|359.54|356.64|23
1648197980000|2022-03-25 08:46:20|359.62|356.72|359.72|356.82|359.75|356.85|359.58|356.68|19
1648197990000|2022-03-25 08:46:30|359.74|356.84|359.7|356.8|359.78|356.88|359.64|356.74|26
1648198000000|2022-03-25 08:46:40|359.69|356.79|359.7|356.8|359.73|356.83|359.66|356.76|27
1648198010000|2022-03-25 08:46:50|359.69|356.79|359.67|356.77|359.73|356.83|359.66|356.76|20
1648198020000|2022-03-25 08:47:00|359.73|356.83|359.81|356.91|359.82|356.92|359.66|356.76|24
1648198030000|2022-03-25 08:47:10|359.8|356.9|359.82|356.92|359.87|356.97|359.8|356.9|15
1648198040000|2022-03-25 08:47:20|359.84|356.94|360.41|357.51|360.61|357.71|359.74|356.84|31
1648198050000|2022-03-25 08:47:30|360.37|357.47|360.28|357.38|360.6|357.7|360.25|357.35|32
1648198060000|2022-03-25 08:47:40|360.26|357.36|359.87|356.97|360.26|357.36|359.81|356.91|28
1648198070000|2022-03-25 08:47:50|359.88|356.98|359.92|357.02|360.02|357.12|359.81|356.91|34
1648198080000|2022-03-25 08:48:00|359.98|357.08|360.11|357.21|360.15|357.25|359.92|357.02|27
1648198090000|2022-03-25 08:48:10|360.17|357.27|360.41|357.51|360.45|357.55|360.17|357.27|30
1648198100000|2022-03-25 08:48:20|360.42|357.52|360.12|357.22|360.44|357.54|360.12|357.22|31
1648198110000|2022-03-25 08:48:30|360.14|357.24|360.07|357.17|360.15|357.25|359.98|357.08|31
1648198120000|2022-03-25 08:48:40|360.09|357.19|359.9|357|360.14|357.24|359.9|357|22
1648198130000|2022-03-25 08:48:50|359.91|357.01|359.84|356.94|359.92|357.02|359.81|356.91|29
1648198140000|2022-03-25 08:49:00|359.82|356.92|359.57|356.67|359.82|356.92|359.57|356.67|34
1648198150000|2022-03-25 08:49:10|359.58|356.68|359.82|356.92|359.89|356.99|359.58|356.68|27
1648198160000|2022-03-25 08:49:20|359.81|356.91|359.98|357.08|360.02|357.12|359.74|356.84|33
1648198170000|2022-03-25 08:49:30|359.99|357.09|360.09|357.19|360.17|357.27|359.98|357.08|34
1648198180000|2022-03-25 08:49:40|360.08|357.18|360|357.1|360.11|357.21|360|357.1|21
1648198190000|2022-03-25 08:49:50|360.01|357.11|360.03|357.13|360.07|357.17|359.99|357.09|21
1648198200000|2022-03-25 08:50:00|360.01|357.11|359.88|356.98|360.01|357.11|359.87|356.97|27
1648198210000|2022-03-25 08:50:10|359.92|357.02|359.97|357.07|359.97|357.07|359.91|357.01|15
1648198220000|2022-03-25 08:50:20|360.01|357.11|360.09|357.19|360.13|357.23|360.01|357.11|21
1648198230000|2022-03-25 08:50:30|360.08|357.18|360.13|357.23|360.13|357.23|360.05|357.15|18
1648198240000|2022-03-25 08:50:40|360.11|357.21|360.01|357.11|360.13|357.23|360|357.1|15
1648198250000|2022-03-25 08:50:50|360|357.1|359.96|357.06|360|357.1|359.92|357.02|14
1648198260000|2022-03-25 08:51:00|359.97|357.07|359.95|357.05|359.97|357.07|359.94|357.04|12
1648198270000|2022-03-25 08:51:10|359.96|357.06|360.04|357.14|360.04|357.14|359.94|357.04|12
1648198280000|2022-03-25 08:51:20|360.03|357.13|360.04|357.14|360.05|357.15|360.02|357.12|9
1648198290000|2022-03-25 08:51:30|360.05|357.15|360.98|358.08|361.18|358.28|360.05|357.15|20
1648198300000|2022-03-25 08:51:40|360.97|358.07|360.87|357.97|360.99|358.09|360.71|357.81|28
1648198310000|2022-03-25 08:51:50|360.9|358|360.99|358.09|361.21|358.31|360.9|358|33
1648198320000|2022-03-25 08:52:00|361.01|358.11|360.93|358.03|361.14|358.24|360.88|357.98|31
1648198330000|2022-03-25 08:52:10|360.96|358.06|361.04|358.14|361.08|358.18|360.93|358.03|25
1648198340000|2022-03-25 08:52:20|360.98|358.08|361.21|358.31|361.23|358.33|360.91|358.01|20
1648198350000|2022-03-25 08:52:30|361.22|358.32|361.41|358.51|361.42|358.52|361.22|358.32|23
1648198360000|2022-03-25 08:52:40|361.36|358.46|361.45|358.55|361.49|358.59|361.36|358.46|18
1648198370000|2022-03-25 08:52:50|361.46|358.56|361.34|358.44|361.47|358.57|361.34|358.44|25
1648198380000|2022-03-25 08:53:00|361.3|358.4|361.42|358.52|361.42|358.52|361.3|358.4|27
1648198390000|2022-03-25 08:53:10|361.43|358.53|361.54|358.64|361.56|358.66|361.43|358.53|17
1648198400000|2022-03-25 08:53:20|361.55|358.65|361.63|358.73|361.72|358.82|361.55|358.65|17
1648198410000|2022-03-25 08:53:30|361.64|358.74|361.61|358.71|361.64|358.74|361.59|358.69|19
1648198420000|2022-03-25 08:53:40|361.59|358.69|361.57|358.67|361.62|358.72|361.54|358.64|12
1648198430000|2022-03-25 08:53:50|361.56|358.66|361.5|358.6|361.58|358.68|361.49|358.59|18
1648198440000|2022-03-25 08:54:00|361.49|358.59|361.51|358.61|361.58|358.68|361.46|358.56|16
1648198450000|2022-03-25 08:54:10|361.5|358.6|361.58|358.68|361.61|358.71|361.5|358.6|15
1648198460000|2022-03-25 08:54:20|361.59|358.69|361.53|358.63|361.59|358.69|361.5|358.6|11
1648198470000|2022-03-25 08:54:30|361.55|358.65|361.61|358.71|361.61|358.71|361.53|358.63|18
1648198480000|2022-03-25 08:54:40|361.6|358.7|361.6|358.7|361.61|358.71|361.59|358.69|11
1648198490000|2022-03-25 08:54:50|361.59|358.69|361.59|358.69|361.59|358.69|361.59|358.69|1
1648198500000|2022-03-25 08:55:00|361.58|358.68|361.6|358.7|361.6|358.7|361.57|358.67|9
1648198510000|2022-03-25 08:55:10|361.59|358.69|361.47|358.57|361.59|358.69|361.46|358.56|7
1648198520000|2022-03-25 08:55:20|361.46|358.56|361.4|358.5|361.46|358.56|361.4|358.5|9
1648198530000|2022-03-25 08:55:30|361.39|358.49|361.37|358.47|361.39|358.49|361.33|358.43|7
1648198540000|2022-03-25 08:55:40|361.36|358.46|361.66|358.76|361.66|358.76|361.32|358.42|12
1648198550000|2022-03-25 08:55:50|361.65|358.75|361.64|358.74|361.7|358.8|361.64|358.74|24
1648198560000|2022-03-25 08:56:00|361.65|358.75|361.6|358.7|361.69|358.79|361.58|358.68|26
1648198570000|2022-03-25 08:56:10|361.61|358.71|361.63|358.73|361.63|358.73|361.55|358.65|16
1648198580000|2022-03-25 08:56:20|361.62|358.72|361.55|358.65|361.64|358.74|361.52|358.62|19
1648198590000|2022-03-25 08:56:30|361.53|358.63|361.61|358.71|361.63|358.73|361.52|358.62|20
1648198600000|2022-03-25 08:56:40|361.6|358.7|361.6|358.7|361.62|358.72|361.58|358.68|10
1648198610000|2022-03-25 08:56:50|361.59|358.69|361.5|358.6|361.59|358.69|361.5|358.6|8
1648198620000|2022-03-25 08:57:00|361.51|358.61|361.41|358.51|361.51|358.61|361.41|358.51|10
1648198630000|2022-03-25 08:57:10|361.4|358.5|361.4|358.5|361.41|358.51|361.38|358.48|6
1648198640000|2022-03-25 08:57:20|361.37|358.47|361.32|358.42|361.41|358.51|361.32|358.42|15
1648198650000|2022-03-25 08:57:30|361.31|358.41|361.22|358.32|361.35|358.45|361.22|358.32|25
1648198660000|2022-03-25 08:57:40|361.25|358.35|363.5|360.6|363.65|360.75|361.25|358.35|38
1648198670000|2022-03-25 08:57:50|363.52|360.62|363.33|360.43|363.7|360.8|363.33|360.43|33
1648198680000|2022-03-25 08:58:00|363.35|360.45|363.64|360.74|363.66|360.76|363.33|360.43|28
1648198690000|2022-03-25 08:58:10|363.6|360.7|363.55|360.65|363.64|360.74|363.51|360.61|18
1648198700000|2022-03-25 08:58:20|363.56|360.66|363.49|360.59|363.63|360.73|363.45|360.55|16
1648198710000|2022-03-25 08:58:30|363.61|360.71|363.38|360.48|363.61|360.71|363.37|360.47|29
1648198720000|2022-03-25 08:58:40|363.27|360.37|363.3|360.4|363.42|360.52|363.22|360.32|30
1648198730000|2022-03-25 08:58:50|363.33|360.43|363.28|360.38|363.35|360.45|363.27|360.37|25
1648198740000|2022-03-25 08:59:00|363.29|360.39|363.26|360.36|363.33|360.43|363.22|360.32|29
1648198750000|2022-03-25 08:59:10|363.24|360.34|363.2|360.3|363.25|360.35|363.2|360.3|10
1648198760000|2022-03-25 08:59:20|363.19|360.29|363.2|360.3|363.21|360.31|363.19|360.29|4
1648198770000|2022-03-25 08:59:30|363.17|360.27|363.19|360.29|363.23|360.33|363.14|360.24|15
1648198780000|2022-03-25 08:59:40|363.21|360.31|363.39|360.49|363.4|360.5|363.18|360.28|27
1648198790000|2022-03-25 08:59:50|363.4|360.5|363.43|360.53|363.45|360.55|363.39|360.49|18
1648198800000|2022-03-25 09:00:00|363.42|360.52|363.24|360.34|363.43|360.53|363.23|360.33|23
1648198810000|2022-03-25 09:00:10|363.23|360.33|362.83|359.93|363.28|360.38|362.83|359.93|33
1648198820000|2022-03-25 09:00:20|362.82|359.92|362.82|359.92|362.87|359.97|362.79|359.89|13
1648198830000|2022-03-25 09:00:30|362.81|359.91|362.78|359.88|362.82|359.92|362.78|359.88|17
1648198840000|2022-03-25 09:00:40|362.81|359.91|363.01|360.11|363.01|360.11|362.78|359.88|13
1648198850000|2022-03-25 09:00:50|363|360.1|362.93|360.03|363.26|360.36|362.92|360.02|28
1648198860000|2022-03-25 09:01:00|362.94|360.04|362.89|359.99|362.94|360.04|362.87|359.97|17
1648198870000|2022-03-25 09:01:10|362.88|359.98|362.8|359.9|362.88|359.98|362.78|359.88|11
1648198880000|2022-03-25 09:01:20|362.82|359.92|362.74|359.84|362.85|359.95|362.74|359.84|14
1648198890000|2022-03-25 09:01:30|362.79|359.89|362.67|359.77|362.8|359.9|362.67|359.77|12
1648198900000|2022-03-25 09:01:40|362.64|359.74|362.59|359.69|362.65|359.75|362.57|359.67|22
1648198910000|2022-03-25 09:01:50|362.61|359.71|362.56|359.66|362.62|359.72|362.5|359.6|14
1648198920000|2022-03-25 09:02:00|362.55|359.65|362.47|359.57|362.57|359.67|362.47|359.57|19
1648198930000|2022-03-25 09:02:10|362.5|359.6|362.35|359.45|362.5|359.6|362.35|359.45|20
1648198940000|2022-03-25 09:02:20|362.38|359.48|362.38|359.48|362.42|359.52|362.37|359.47|13
1648198950000|2022-03-25 09:02:30|362.41|359.51|361.74|358.84|362.41|359.51|361.74|358.84|26
1648198960000|2022-03-25 09:02:40|361.73|358.83|361.98|359.08|362.08|359.18|361.72|358.82|24
1648198970000|2022-03-25 09:02:50|361.95|359.05|361.94|359.04|361.97|359.07|361.93|359.03|8
1648198980000|2022-03-25 09:03:00|361.95|359.05|361.94|359.04|361.98|359.08|361.92|359.02|17
1648198990000|2022-03-25 09:03:10|361.95|359.05|361.78|358.88|361.95|359.05|361.73|358.83|28
1648199000000|2022-03-25 09:03:20|361.74|358.84|361.7|358.8|361.77|358.87|361.67|358.77|28
1648199010000|2022-03-25 09:03:30|361.71|358.81|361.61|358.71|361.72|358.82|361.61|358.71|22
1648199020000|2022-03-25 09:03:40|361.6|358.7|361.55|358.65|361.6|358.7|361.54|358.64|8
1648199030000|2022-03-25 09:03:50|361.54|358.64|361.43|358.53|361.57|358.67|361.43|358.53|18
1648199040000|2022-03-25 09:04:00|361.41|358.51|361.43|358.53|361.43|358.53|361.38|358.48|15
1648199050000|2022-03-25 09:04:10|361.4|358.5|360.89|357.99|361.42|358.52|360.89|357.99|34
1648199060000|2022-03-25 09:04:20|360.97|358.07|360.87|357.97|360.97|358.07|360.82|357.92|32
1648199070000|2022-03-25 09:04:30|360.89|357.99|360.48|357.58|360.89|357.99|360.47|357.57|27
1648199080000|2022-03-25 09:04:40|360.39|357.49|359.89|356.99|360.39|357.49|359.89|356.99|28
1648199090000|2022-03-25 09:04:50|359.9|357|360.32|357.42|360.32|357.42|359.9|357|27
1648199100000|2022-03-25 09:05:00|360.34|357.44|360.37|357.47|360.38|357.48|360.34|357.44|10
1648199110000|2022-03-25 09:05:10|360.34|357.44|360.54|357.64|360.54|357.64|360.24|357.34|23
1648199120000|2022-03-25 09:05:20|360.55|357.65|360.52|357.62|360.7|357.8|360.5|357.6|23
1648199130000|2022-03-25 09:05:30|360.55|357.65|360.52|357.62|360.57|357.67|360.46|357.56|19
1648199140000|2022-03-25 09:05:40|360.49|357.59|360.32|357.42|360.54|357.64|360.3|357.4|19
1648199150000|2022-03-25 09:05:50|360.31|357.41|360.45|357.55|360.45|357.55|360.26|357.36|26
1648199160000|2022-03-25 09:06:00|360.46|357.56|360.44|357.54|360.47|357.57|360.42|357.52|10
1648199170000|2022-03-25 09:06:10|360.43|357.53|360.4|357.5|360.5|357.6|360.37|357.47|25
1648199180000|2022-03-25 09:06:20|360.41|357.51|360.39|357.49|360.46|357.56|360.36|357.46|31
1648199190000|2022-03-25 09:06:30|360.4|357.5|360.96|358.06|360.98|358.08|360.36|357.46|31
1648199200000|2022-03-25 09:06:40|360.97|358.07|360.96|358.06|361.01|358.11|360.96|358.06|11
1648199210000|2022-03-25 09:06:50|360.97|358.07|360.99|358.09|361|358.1|360.97|358.07|5
1648199220000|2022-03-25 09:07:00|360.97|358.07|360.99|358.09|361.02|358.12|360.97|358.07|9
1648199230000|2022-03-25 09:07:10|361.01|358.11|360.72|357.82|361.01|358.11|360.72|357.82|27
1648199240000|2022-03-25 09:07:20|360.74|357.84|360.94|358.04|360.94|358.04|360.72|357.82|28
1648199250000|2022-03-25 09:07:30|360.95|358.05|361.05|358.15|361.07|358.17|360.88|357.98|22
1648199260000|2022-03-25 09:07:40|361.06|358.16|360.95|358.05|361.06|358.16|360.95|358.05|13
1648199270000|2022-03-25 09:07:50|360.97|358.07|360.82|357.92|360.97|358.07|360.81|357.91|17
1648199280000|2022-03-25 09:08:00|360.83|357.93|360.88|357.98|360.88|357.98|360.83|357.93|11
1648199290000|2022-03-25 09:08:10|360.87|357.97|360.94|358.04|360.95|358.05|360.87|357.97|22
1648199300000|2022-03-25 09:08:20|360.96|358.06|360.91|358.01|360.96|358.06|360.91|358.01|22
1648199310000|2022-03-25 09:08:30|360.92|358.02|360.93|358.03|360.96|358.06|360.92|358.02|18
1648199320000|2022-03-25 09:08:40|360.96|358.06|361.2|358.3|361.21|358.31|360.93|358.03|21
1648199330000|2022-03-25 09:08:50|361.19|358.29|361.22|358.32|361.24|358.34|361.19|358.29|14
1648199340000|2022-03-25 09:09:00|361.25|358.35|361.42|358.52|361.44|358.54|361.25|358.35|13
1648199350000|2022-03-25 09:09:10|361.43|358.53|361.55|358.65|361.69|358.79|361.43|358.53|31
1648199360000|2022-03-25 09:09:20|361.54|358.64|361.4|358.5|361.59|358.69|361.39|358.49|31
1648199370000|2022-03-25 09:09:30|361.38|358.48|361.36|358.46|361.39|358.49|361.32|358.42|24
1648199380000|2022-03-25 09:09:40|361.4|358.5|361.38|358.48|361.4|358.5|361.31|358.41|17
1648199390000|2022-03-25 09:09:50|361.37|358.47|361.32|358.42|361.4|358.5|361.31|358.41|13
1648199400000|2022-03-25 09:10:00|361.31|358.41|361.42|358.52|361.42|358.52|361.31|358.41|12
1648199410000|2022-03-25 09:10:10|361.43|358.53|361.49|358.59|361.49|358.59|361.4|358.5|27
1648199420000|2022-03-25 09:10:20|361.48|358.58|361.36|358.46|361.6|358.7|361.36|358.46|28
1648199430000|2022-03-25 09:10:30|361.37|358.47|361.25|358.35|361.39|358.49|361.24|358.34|24
1648199440000|2022-03-25 09:10:40|361.27|358.37|361.09|358.19|361.27|358.37|361.07|358.17|25
1648199450000|2022-03-25 09:10:50|361.05|358.15|361.03|358.13|361.11|358.21|361.01|358.11|17
1648199460000|2022-03-25 09:11:00|361.04|358.14|360.95|358.05|361.05|358.15|360.93|358.03|16
1648199470000|2022-03-25 09:11:10|360.94|358.04|360.97|358.07|361.06|358.16|360.94|358.04|27
1648199480000|2022-03-25 09:11:20|361.09|358.19|361.39|358.49|361.41|358.51|361.09|358.19|33
1648199490000|2022-03-25 09:11:30|361.37|358.47|361.5|358.6|361.53|358.63|361.37|358.47|25
1648199500000|2022-03-25 09:11:40|361.48|358.58|361.5|358.6|361.53|358.63|361.48|358.58|10
1648199510000|2022-03-25 09:11:50|361.51|358.61|361.56|358.66|361.59|358.69|361.5|358.6|18
1648199520000|2022-03-25 09:12:00|361.55|358.65|361.51|358.61|361.56|358.66|361.49|358.59|17
1648199530000|2022-03-25 09:12:10|361.5|358.6|361.38|358.48|361.55|358.65|361.38|358.48|26
1648199540000|2022-03-25 09:12:20|361.37|358.47|361.28|358.38|361.39|358.49|361.25|358.35|23
1648199550000|2022-03-25 09:12:30|361.31|358.41|361.29|358.39|361.32|358.42|361.24|358.34|20
1648199560000|2022-03-25 09:12:40|361.28|358.38|361.32|358.42|361.37|358.47|361.27|358.37|18
1648199570000|2022-03-25 09:12:50|361.31|358.41|361.35|358.45|361.38|358.48|361.3|358.4|13
1648199580000|2022-03-25 09:13:00|361.36|358.46|361.45|358.55|361.46|358.56|361.36|358.46|17
1648199590000|2022-03-25 09:13:10|361.44|358.54|361.49|358.59|361.54|358.64|361.42|358.52|25
1648199600000|2022-03-25 09:13:20|361.5|358.6|361.41|358.51|361.53|358.63|361.41|358.51|24
1648199610000|2022-03-25 09:13:30|361.39|358.49|361.32|358.42|361.39|358.49|361.32|358.42|21
1648199620000|2022-03-25 09:13:40|361.33|358.43|361.33|358.43|361.35|358.45|361.32|358.42|8
1648199630000|2022-03-25 09:13:50|361.34|358.44|361.35|358.45|361.36|358.46|361.31|358.41|11
1648199640000|2022-03-25 09:14:00|361.36|358.46|361.33|358.43|361.37|358.47|361.31|358.41|10
1648199650000|2022-03-25 09:14:10|361.34|358.44|361.36|358.46|361.36|358.46|361.32|358.42|18
1648199660000|2022-03-25 09:14:20|361.35|358.45|361.45|358.55|361.49|358.59|361.32|358.42|28
1648199670000|2022-03-25 09:14:30|361.47|358.57|361.52|358.62|361.52|358.62|361.45|358.55|20
1648199680000|2022-03-25 09:14:40|361.5|358.6|361.51|358.61|361.51|358.61|361.5|358.6|2
1648199690000|2022-03-25 09:14:50|361.52|358.62|361.53|358.63|361.55|358.65|361.49|358.59|8
1648199700000|2022-03-25 09:15:00|361.52|358.62|361.83|358.93|361.85|358.95|361.51|358.61|23
1648199710000|2022-03-25 09:15:10|361.84|358.94|361.9|359|362.01|359.11|361.83|358.93|29
1648199720000|2022-03-25 09:15:20|361.91|359.01|361.84|358.94|361.92|359.02|361.8|358.9|27
1648199730000|2022-03-25 09:15:30|361.85|358.95|361.89|358.99|361.89|358.99|361.81|358.91|21
1648199740000|2022-03-25 09:15:40|361.88|358.98|361.86|358.96|361.88|358.98|361.86|358.96|2
1648199750000|2022-03-25 09:15:50|361.85|358.95|361.85|358.95|361.87|358.97|361.84|358.94|10
1648199760000|2022-03-25 09:16:00|361.87|358.97|361.87|358.97|361.89|358.99|361.85|358.95|15
1648199770000|2022-03-25 09:16:10|361.86|358.96|361.85|358.95|362.07|359.17|361.83|358.93|29
1648199780000|2022-03-25 09:16:20|361.86|358.96|361.86|358.96|361.87|358.97|361.81|358.91|18
1648199790000|2022-03-25 09:16:30|361.87|358.97|361.87|358.97|361.88|358.98|361.85|358.95|26
1648199800000|2022-03-25 09:16:40|361.88|358.98|362|359.1|362|359.1|361.88|358.98|13
1648199810000|2022-03-25 09:16:50|361.99|359.09|362.11|359.21|362.11|359.21|361.99|359.09|16
1648199820000|2022-03-25 09:17:00|362.07|359.17|362.12|359.22|362.15|359.25|362.07|359.17|15
1648199830000|2022-03-25 09:17:10|362.13|359.23|362.07|359.17|362.14|359.24|362.04|359.14|21
1648199840000|2022-03-25 09:17:20|362.1|359.2|361.94|359.04|362.1|359.2|361.83|358.93|24
1648199850000|2022-03-25 09:17:30|361.93|359.03|362.03|359.13|362.03|359.13|361.92|359.02|24
1648199860000|2022-03-25 09:17:40|362|359.1|362.02|359.12|362.03|359.13|362|359.1|5
1648199870000|2022-03-25 09:17:50|362.01|359.11|362.01|359.11|362.03|359.13|361.95|359.05|21
1648199880000|2022-03-25 09:18:00|362|359.1|362.14|359.24|362.16|359.26|362|359.1|22
1648199890000|2022-03-25 09:18:10|362.13|359.23|362.15|359.25|362.18|359.28|362.11|359.21|21
1648199900000|2022-03-25 09:18:20|362.17|359.27|362.23|359.33|362.24|359.34|362.17|359.27|22
1648199910000|2022-03-25 09:18:30|362.2|359.3|362.23|359.33|362.23|359.33|362.18|359.28|20
1648199920000|2022-03-25 09:18:40|362.22|359.32|362.19|359.29|362.22|359.32|362.19|359.29|4
1648199930000|2022-03-25 09:18:50|362.2|359.3|362.22|359.32|362.22|359.32|362.2|359.3|7
1648199940000|2022-03-25 09:19:00|362.23|359.33|362.23|359.33|362.24|359.34|362.2|359.3|10
1648199950000|2022-03-25 09:19:10|362.22|359.32|362.06|359.16|362.22|359.32|362.05|359.15|21
1648199960000|2022-03-25 09:19:20|362.13|359.23|362.12|359.22|362.16|359.26|362.06|359.16|23
1648199970000|2022-03-25 09:19:30|362.13|359.23|362.1|359.2|362.16|359.26|362.07|359.17|26
1648199980000|2022-03-25 09:19:40|362.11|359.21|362.13|359.23|362.14|359.24|362.1|359.2|16
1648199990000|2022-03-25 09:19:50|362.14|359.24|362.14|359.24|362.14|359.24|362.12|359.22|6
1648200000000|2022-03-25 09:20:00|362.13|359.23|362.15|359.25|362.15|359.25|362.1|359.2|17
1648200010000|2022-03-25 09:20:10|362.16|359.26|362.15|359.25|362.16|359.26|362.12|359.22|18
1648200020000|2022-03-25 09:20:20|362.13|359.23|362.16|359.26|362.16|359.26|362.11|359.21|18
1648200030000|2022-03-25 09:20:30|362.13|359.23|362.27|359.37|362.3|359.4|362.12|359.22|24
1648200040000|2022-03-25 09:20:40|362.33|359.43|362.39|359.49|362.39|359.49|362.33|359.43|5
1648200050000|2022-03-25 09:20:50|362.4|359.5|362.49|359.59|362.52|359.62|362.4|359.5|13
1648200060000|2022-03-25 09:21:00|362.48|359.58|362.41|359.51|362.51|359.61|362.4|359.5|18
1648200070000|2022-03-25 09:21:10|362.42|359.52|362.42|359.52|362.45|359.55|362.38|359.48|25
1648200080000|2022-03-25 09:21:20|362.43|359.53|362.44|359.54|362.46|359.56|362.38|359.48|24
1648200090000|2022-03-25 09:21:30|362.42|359.52|362.56|359.66|362.58|359.68|362.4|359.5|24
1648200100000|2022-03-25 09:21:40|362.57|359.67|362.62|359.72|362.64|359.74|362.54|359.64|10
1648200110000|2022-03-25 09:21:50|362.63|359.73|362.69|359.79|362.79|359.89|362.63|359.73|17
1648200120000|2022-03-25 09:22:00|362.71|359.81|362.71|359.81|362.74|359.84|362.66|359.76|28
1648200130000|2022-03-25 09:22:10|362.7|359.8|362.6|359.7|362.7|359.8|362.6|359.7|23
1648200140000|2022-03-25 09:22:20|362.65|359.75|362.64|359.74|362.66|359.76|362.55|359.65|19
1648200150000|2022-03-25 09:22:30|362.63|359.73|362.65|359.75|362.67|359.77|362.6|359.7|24
1648200160000|2022-03-25 09:22:40|362.66|359.76|362.59|359.69|362.66|359.76|362.59|359.69|7
1648200170000|2022-03-25 09:22:50|362.57|359.67|362.59|359.69|362.6|359.7|362.56|359.66|11
1648200180000|2022-03-25 09:23:00|362.56|359.66|362.37|359.47|362.62|359.72|362.37|359.47|30
1648200190000|2022-03-25 09:23:10|362.36|359.46|362.17|359.27|362.43|359.53|362.17|359.27|33
1648200200000|2022-03-25 09:23:20|362.2|359.3|362.17|359.27|362.24|359.34|362.15|359.25|19
1648200210000|2022-03-25 09:23:30|362.14|359.24|362.17|359.27|362.2|359.3|362.14|359.24|24
1648200220000|2022-03-25 09:23:40|362.18|359.28|362.19|359.29|362.19|359.29|362.17|359.27|3
1648200230000|2022-03-25 09:23:50|362.18|359.28|362.2|359.3|362.2|359.3|362.16|359.26|3
1648200240000|2022-03-25 09:24:00|362.19|359.29|362.22|359.32|362.22|359.32|362.18|359.28|10
1648200250000|2022-03-25 09:24:10|362.21|359.31|362.18|359.28|362.23|359.33|362.18|359.28|18
1648200260000|2022-03-25 09:24:20|362.19|359.29|362.21|359.31|362.21|359.31|362.15|359.25|21
1648200270000|2022-03-25 09:24:30|362.18|359.28|362.21|359.31|362.23|359.33|362.17|359.27|23
1648200280000|2022-03-25 09:24:40|362.18|359.28|362.19|359.29|362.21|359.31|362.18|359.28|4
1648200290000|2022-03-25 09:24:50|362.21|359.31|362.27|359.37|362.29|359.39|362.21|359.31|12
1648200300000|2022-03-25 09:25:00|362.28|359.38|362.26|359.36|362.3|359.4|362.26|359.36|16
1648200310000|2022-03-25 09:25:10|362.24|359.34|362.24|359.34|362.28|359.38|362.23|359.33|20
1648200320000|2022-03-25 09:25:20|362.26|359.36|362.25|359.35|362.31|359.41|362.21|359.31|27
1648200330000|2022-03-25 09:25:30|362.23|359.33|362.36|359.46|362.39|359.49|362.22|359.32|26
1648200340000|2022-03-25 09:25:40|362.34|359.44|362.41|359.51|362.41|359.51|362.34|359.44|11
1648200350000|2022-03-25 09:25:50|362.42|359.52|362.45|359.55|362.49|359.59|362.42|359.52|8
1648200360000|2022-03-25 09:26:00|362.42|359.52|362.49|359.59|362.49|359.59|362.42|359.52|19
1648200370000|2022-03-25 09:26:10|362.48|359.58|362.37|359.47|362.48|359.58|362.33|359.43|15
1648200380000|2022-03-25 09:26:20|362.36|359.46|362.35|359.45|362.37|359.47|362.3|359.4|21
1648200390000|2022-03-25 09:26:30|362.36|359.46|362.38|359.48|362.39|359.49|362.32|359.42|19
1648200400000|2022-03-25 09:26:40|362.39|359.49|362.35|359.45|362.39|359.49|362.34|359.44|8
1648200410000|2022-03-25 09:26:50|362.32|359.42|362.4|359.5|362.42|359.52|362.32|359.42|11
1648200420000|2022-03-25 09:27:00|362.41|359.51|362.58|359.68|362.6|359.7|362.39|359.49|21
1648200430000|2022-03-25 09:27:10|362.55|359.65|362.53|359.63|362.57|359.67|362.48|359.58|23
1648200440000|2022-03-25 09:27:20|362.56|359.66|362.55|359.65|362.57|359.67|362.51|359.61|23
1648200450000|2022-03-25 09:27:30|362.52|359.62|362.54|359.64|362.58|359.68|362.5|359.6|23
1648200460000|2022-03-25 09:27:40|362.55|359.65|362.57|359.67|362.58|359.68|362.51|359.61|16
1648200470000|2022-03-25 09:27:50|362.56|359.66|362.58|359.68|362.58|359.68|362.55|359.65|7
1648200480000|2022-03-25 09:28:00|362.59|359.69|362.7|359.8|362.72|359.82|362.58|359.68|22
1648200490000|2022-03-25 09:28:10|362.69|359.79|362.64|359.74|362.71|359.81|362.63|359.73|16
1648200500000|2022-03-25 09:28:20|362.65|359.75|362.62|359.72|362.66|359.76|362.62|359.72|14
1648200510000|2022-03-25 09:28:30|362.65|359.75|362.73|359.83|362.8|359.9|362.62|359.72|31
1648200520000|2022-03-25 09:28:40|362.74|359.84|362.79|359.89|362.79|359.89|362.74|359.84|6
1648200530000|2022-03-25 09:28:50|362.74|359.84|362.74|359.84|362.77|359.87|362.71|359.81|8
1648200540000|2022-03-25 09:29:00|362.73|359.83|362.2|359.3|362.73|359.83|362.2|359.3|22
1648200550000|2022-03-25 09:29:10|362.19|359.29|362.08|359.18|362.28|359.38|362.06|359.16|22
1648200560000|2022-03-25 09:29:20|362.07|359.17|362.04|359.14|362.11|359.21|362.03|359.13|24
1648200570000|2022-03-25 09:29:30|362.03|359.13|362.13|359.23|362.13|359.23|362.01|359.11|22
1648200580000|2022-03-25 09:29:40|362.1|359.2|362.02|359.12|362.12|359.22|361.95|359.05|28
1648200590000|2022-03-25 09:29:50|362.01|359.11|362.15|359.25|362.17|359.27|362.01|359.11|15
1648200600000|2022-03-25 09:30:00|362.16|359.26|362.33|359.43|362.33|359.43|362.16|359.26|23
1648200610000|2022-03-25 09:30:10|362.38|359.48|362.39|359.49|362.5|359.6|362.37|359.47|33
1648200620000|2022-03-25 09:30:20|362.4|359.5|362.35|359.45|362.41|359.51|362.31|359.41|22
1648200630000|2022-03-25 09:30:30|362.33|359.43|362.38|359.48|362.41|359.51|362.33|359.43|27
1648200640000|2022-03-25 09:30:40|362.4|359.5|362.38|359.48|362.42|359.52|362.37|359.47|15
1648200650000|2022-03-25 09:30:50|362.4|359.5|362.51|359.61|362.51|359.61|362.4|359.5|14
1648200660000|2022-03-25 09:31:00|362.5|359.6|362.63|359.73|362.66|359.76|362.5|359.6|24
1648200670000|2022-03-25 09:31:10|362.65|359.75|362.63|359.73|362.67|359.77|362.58|359.68|24
1648200680000|2022-03-25 09:31:20|362.59|359.69|362.63|359.73|362.67|359.77|362.59|359.69|23
1648200690000|2022-03-25 09:31:30|362.64|359.74|362.54|359.64|362.68|359.78|362.54|359.64|22
1648200700000|2022-03-25 09:31:40|362.56|359.66|362.58|359.68|362.58|359.68|362.51|359.61|20
1648200710000|2022-03-25 09:31:50|362.59|359.69|362.59|359.69|362.61|359.71|362.58|359.68|9
1648200720000|2022-03-25 09:32:00|362.58|359.68|362.6|359.7|362.61|359.71|362.57|359.67|14
1648200730000|2022-03-25 09:32:10|362.58|359.68|362.62|359.72|362.62|359.72|362.58|359.68|17
1648200740000|2022-03-25 09:32:20|362.6|359.7|362.62|359.72|362.65|359.75|362.6|359.7|14
1648200750000|2022-03-25 09:32:30|362.63|359.73|362.74|359.84|362.74|359.84|362.58|359.68|17
1648200760000|2022-03-25 09:32:40|362.72|359.82|362.7|359.8|362.73|359.83|362.63|359.73|12
1648200770000|2022-03-25 09:32:50|362.68|359.78|362.7|359.8|362.7|359.8|362.67|359.77|7
1648200780000|2022-03-25 09:33:00|362.68|359.78|362.71|359.81|362.75|359.85|362.67|359.77|16
1648200790000|2022-03-25 09:33:10|362.76|359.86|362.83|359.93|362.83|359.93|362.72|359.82|16
1648200800000|2022-03-25 09:33:20|362.79|359.89|362.81|359.91|362.85|359.95|362.76|359.86|25
1648200810000|2022-03-25 09:33:30|362.78|359.88|362.65|359.75|362.85|359.95|362.65|359.75|23
1648200820000|2022-03-25 09:33:40|362.67|359.77|362.58|359.68|362.68|359.78|362.58|359.68|15
1648200830000|2022-03-25 09:33:50|362.57|359.67|362.58|359.68|362.59|359.69|362.55|359.65|12
1648200840000|2022-03-25 09:34:00|362.59|359.69|362.48|359.58|362.59|359.69|362.45|359.55|18
1648200850000|2022-03-25 09:34:10|362.46|359.56|362.56|359.66|362.57|359.67|362.43|359.53|21
1648200860000|2022-03-25 09:34:20|362.58|359.68|362.55|359.65|362.61|359.71|362.55|359.65|16
1648200870000|2022-03-25 09:34:30|362.58|359.68|362.59|359.69|362.61|359.71|362.54|359.64|23
1648200880000|2022-03-25 09:34:40|362.57|359.67|362.58|359.68|362.62|359.72|362.54|359.64|16
1648200890000|2022-03-25 09:34:50|362.59|359.69|362.51|359.61|362.61|359.71|362.51|359.61|6
1648200900000|2022-03-25 09:35:00|362.48|359.58|362.49|359.59|362.54|359.64|362.45|359.55|16
1648200910000|2022-03-25 09:35:10|362.5|359.6|362.55|359.65|362.55|359.65|362.49|359.59|17
1648200920000|2022-03-25 09:35:20|362.57|359.67|362.52|359.62|362.6|359.7|362.52|359.62|22
1648200930000|2022-03-25 09:35:30|362.51|359.61|362.51|359.61|362.56|359.66|362.47|359.57|15
1648200940000|2022-03-25 09:35:40|362.53|359.63|362.38|359.48|362.56|359.66|362.38|359.48|13
1648200950000|2022-03-25 09:35:50|362.37|359.47|362.5|359.6|362.52|359.62|362.37|359.47|13
1648200960000|2022-03-25 09:36:00|362.49|359.59|362.42|359.52|362.49|359.59|362.39|359.49|12
1648200970000|2022-03-25 09:36:10|362.44|359.54|362.4|359.5|362.48|359.58|362.38|359.48|22
1648200980000|2022-03-25 09:36:20|362.41|359.51|362.45|359.55|362.52|359.62|362.41|359.51|27
1648200990000|2022-03-25 09:36:30|362.46|359.56|362.43|359.53|362.47|359.57|362.37|359.47|27
1648201000000|2022-03-25 09:36:40|362.41|359.51|362.6|359.7|362.6|359.7|362.37|359.47|21
1648201010000|2022-03-25 09:36:50|362.61|359.71|362.6|359.7|362.61|359.71|362.6|359.7|4
1648201020000|2022-03-25 09:37:00|362.61|359.71|362.49|359.59|362.61|359.71|362.44|359.54|17
1648201030000|2022-03-25 09:37:10|362.5|359.6|362.55|359.65|362.55|359.65|362.48|359.58|24
1648201040000|2022-03-25 09:37:20|362.54|359.64|362.44|359.54|362.56|359.66|362.41|359.51|26
1648201050000|2022-03-25 09:37:30|362.45|359.55|362.46|359.56|362.49|359.59|362.42|359.52|19
1648201060000|2022-03-25 09:37:40|362.47|359.57|362.42|359.52|362.47|359.57|362.38|359.48|18
1648201070000|2022-03-25 09:37:50|362.38|359.48|362.23|359.33|362.38|359.48|361.99|359.09|18
1648201080000|2022-03-25 09:38:00|362.22|359.32|362.21|359.31|362.28|359.38|362.18|359.28|15
1648201090000|2022-03-25 09:38:10|362.2|359.3|362.15|359.25|362.23|359.33|362.09|359.19|25
1648201100000|2022-03-25 09:38:20|362.13|359.23|362.12|359.22|362.15|359.25|362.09|359.19|24
1648201110000|2022-03-25 09:38:30|362.09|359.19|361.87|358.97|362.12|359.22|361.87|358.97|27
1648201120000|2022-03-25 09:38:40|361.72|358.82|361.8|358.9|361.81|358.91|361.67|358.77|22
1648201130000|2022-03-25 09:38:50|361.79|358.89|361.89|358.99|361.93|359.03|361.79|358.89|19
1648201140000|2022-03-25 09:39:00|361.9|359|361.95|359.05|361.97|359.07|361.9|359|16
1648201150000|2022-03-25 09:39:10|362|359.1|361.93|359.03|362.02|359.12|361.93|359.03|21
1648201160000|2022-03-25 09:39:20|361.92|359.02|361.92|359.02|361.97|359.07|361.86|358.96|27
1648201170000|2022-03-25 09:39:30|361.94|359.04|361.85|358.95|361.94|359.04|361.79|358.89|20
1648201180000|2022-03-25 09:39:40|361.86|358.96|361.86|358.96|361.9|359|361.83|358.93|19
1648201190000|2022-03-25 09:39:50|361.87|358.97|361.85|358.95|361.89|358.99|361.85|358.95|14
1648201200000|2022-03-25 09:40:00|361.86|358.96|361.67|358.77|361.89|358.99|361.62|358.72|16
1648201210000|2022-03-25 09:40:10|361.68|358.78|361.47|358.57|361.69|358.79|361.4|358.5|28
1648201220000|2022-03-25 09:40:20|361.4|358.5|361.38|358.48|361.45|358.55|361.35|358.45|20
1648201230000|2022-03-25 09:40:30|361.37|358.47|361.42|358.52|361.47|358.57|361.36|358.46|29
1648201240000|2022-03-25 09:40:40|361.45|358.55|361.42|358.52|361.45|358.55|361.42|358.52|21
1648201250000|2022-03-25 09:40:50|361.43|358.53|361.41|358.51|361.43|358.53|361.4|358.5|16
1648201260000|2022-03-25 09:41:00|361.4|358.5|361.51|358.61|361.63|358.73|361.4|358.5|20
1648201270000|2022-03-25 09:41:10|361.55|358.65|361.65|358.75|361.68|358.78|361.52|358.62|31
1648201280000|2022-03-25 09:41:20|361.66|358.76|361.65|358.75|361.68|358.78|361.63|358.73|22
1648201290000|2022-03-25 09:41:30|361.66|358.76|361.63|358.73|361.69|358.79|361.63|358.73|18
1648201300000|2022-03-25 09:41:40|361.66|358.76|361.69|358.79|361.72|358.82|361.66|358.76|18
1648201310000|2022-03-25 09:41:50|361.7|358.8|361.71|358.81|361.71|358.81|361.68|358.78|10
1648201320000|2022-03-25 09:42:00|361.7|358.8|361.68|358.78|361.72|358.82|361.67|358.77|12
1648201330000|2022-03-25 09:42:10|361.69|358.79|362.23|359.33|362.28|359.38|361.66|358.76|30
1648201340000|2022-03-25 09:42:20|362.22|359.32|362.09|359.19|362.24|359.34|362.09|359.19|30
1648201350000|2022-03-25 09:42:30|362.03|359.13|362.05|359.15|362.06|359.16|362.01|359.11|22
1648201360000|2022-03-25 09:42:40|362.04|359.14|362.14|359.24|362.16|359.26|362.03|359.13|24
1648201370000|2022-03-25 09:42:50|362.1|359.2|362.23|359.33|362.23|359.33|361.99|359.09|16
1648201380000|2022-03-25 09:43:00|362.24|359.34|362.22|359.32|362.24|359.34|362.2|359.3|14
1648201390000|2022-03-25 09:43:10|362.25|359.35|362.37|359.47|362.43|359.53|362.23|359.33|34
1648201400000|2022-03-25 09:43:20|362.38|359.48|362.34|359.44|362.38|359.48|362.32|359.42|16
1648201410000|2022-03-25 09:43:30|362.35|359.45|362.28|359.38|362.38|359.48|362.26|359.36|22
1648201420000|2022-03-25 09:43:40|362.32|359.42|362.37|359.47|362.38|359.48|362.31|359.41|24
1648201430000|2022-03-25 09:43:50|362.38|359.48|362.37|359.47|362.39|359.49|362.34|359.44|13
1648201440000|2022-03-25 09:44:00|362.34|359.44|362.36|359.46|362.53|359.63|362.3|359.4|29
1648201450000|2022-03-25 09:44:10|362.33|359.43|362.31|359.41|362.38|359.48|362.26|359.36|31
1648201460000|2022-03-25 09:44:20|362.35|359.45|362.29|359.39|362.35|359.45|362.27|359.37|17
1648201470000|2022-03-25 09:44:30|362.3|359.4|362.3|359.4|362.38|359.48|362.28|359.38|24
1648201480000|2022-03-25 09:44:40|362.32|359.42|362.11|359.21|362.35|359.45|362.09|359.19|26
1648201490000|2022-03-25 09:44:50|362.12|359.22|362.14|359.24|362.15|359.25|362.12|359.22|6
1648201500000|2022-03-25 09:45:00|362.13|359.23|362.26|359.36|362.34|359.44|362.13|359.23|22
1648201510000|2022-03-25 09:45:10|362.29|359.39|362.35|359.45|362.38|359.48|362.26|359.36|24
1648201520000|2022-03-25 09:45:20|362.38|359.48|362.41|359.51|362.41|359.51|362.35|359.45|18
1648201530000|2022-03-25 09:45:30|362.38|359.48|362.42|359.52|362.43|359.53|362.35|359.45|19
1648201540000|2022-03-25 09:45:40|362.4|359.5|362.38|359.48|362.43|359.53|362.35|359.45|21
1648201550000|2022-03-25 09:45:50|362.37|359.47|362.37|359.47|362.37|359.47|362.37|359.47|1
1648201560000|2022-03-25 09:46:00|362.38|359.48|362.35|359.45|362.41|359.51|362.31|359.41|11
1648201570000|2022-03-25 09:46:10|362.36|359.46|362.3|359.4|362.39|359.49|362.17|359.27|28
1648201580000|2022-03-25 09:46:20|362.28|359.38|362.03|359.13|362.3|359.4|361.99|359.09|25
1648201590000|2022-03-25 09:46:30|361.96|359.06|362.39|359.49|362.39|359.49|361.96|359.06|31
1648201600000|2022-03-25 09:46:40|362.34|359.44|362.6|359.7|362.6|359.7|362.34|359.44|20
1648201610000|2022-03-25 09:46:50|362.61|359.71|362.58|359.68|362.63|359.73|362.56|359.66|14
1648201620000|2022-03-25 09:47:00|362.57|359.67|362.42|359.52|362.57|359.67|362.42|359.52|16
1648201630000|2022-03-25 09:47:10|362.39|359.49|362.37|359.47|362.41|359.51|362.33|359.43|24
1648201640000|2022-03-25 09:47:20|362.4|359.5|362.41|359.51|362.41|359.51|362.35|359.45|19
1648201650000|2022-03-25 09:47:30|362.39|359.49|362.35|359.45|362.42|359.52|362.34|359.44|30
1648201660000|2022-03-25 09:47:40|362.37|359.47|362.44|359.54|362.46|359.56|362.37|359.47|29
1648201670000|2022-03-25 09:47:50|362.48|359.58|362.4|359.5|362.48|359.58|362.4|359.5|6
1648201680000|2022-03-25 09:48:00|362.38|359.48|362.35|359.45|362.42|359.52|362.34|359.44|14
1648201690000|2022-03-25 09:48:10|362.36|359.46|362.36|359.46|362.4|359.5|362.33|359.43|24
1648201700000|2022-03-25 09:48:20|362.37|359.47|362.38|359.48|362.47|359.57|362.33|359.43|24
1648201710000|2022-03-25 09:48:30|362.39|359.49|362.41|359.51|362.51|359.61|362.35|359.45|24
1648201720000|2022-03-25 09:48:40|362.44|359.54|362.44|359.54|362.5|359.6|362.35|359.45|23
1648201730000|2022-03-25 09:48:50|362.43|359.53|362.44|359.54|362.44|359.54|362.42|359.52|7
1648201740000|2022-03-25 09:49:00|362.43|359.53|362.48|359.58|362.52|359.62|362.43|359.53|13
1648201750000|2022-03-25 09:49:10|362.49|359.59|362.48|359.58|362.58|359.68|362.45|359.55|26
1648201760000|2022-03-25 09:49:20|362.51|359.61|362.32|359.42|362.52|359.62|362.29|359.39|21
1648201770000|2022-03-25 09:49:30|362.31|359.41|362.19|359.29|362.31|359.41|362.16|359.26|23
1648201780000|2022-03-25 09:49:40|362.17|359.27|362.31|359.41|362.31|359.41|362.17|359.27|25
1648201790000|2022-03-25 09:49:50|362.27|359.37|362.25|359.35|362.3|359.4|362.22|359.32|17
1648201800000|2022-03-25 09:50:00|362.24|359.34|362.32|359.42|362.32|359.42|362.24|359.34|17
1648201810000|2022-03-25 09:50:10|362.24|359.34|362.34|359.44|362.42|359.52|362.24|359.34|25
1648201820000|2022-03-25 09:50:20|362.36|359.46|362.43|359.53|362.45|359.55|362.33|359.43|19
1648201830000|2022-03-25 09:50:30|362.49|359.59|362.45|359.55|362.55|359.65|362.38|359.48|27
1648201840000|2022-03-25 09:50:40|362.51|359.61|362.42|359.52|362.51|359.61|362.38|359.48|27
1648201850000|2022-03-25 09:50:50|362.45|359.55|362.41|359.51|362.49|359.59|362.41|359.51|12
1648201860000|2022-03-25 09:51:00|362.4|359.5|362.44|359.54|362.45|359.55|362.4|359.5|10
1648201870000|2022-03-25 09:51:10|362.48|359.58|362.41|359.51|362.49|359.59|362.4|359.5|15
1648201880000|2022-03-25 09:51:20|362.44|359.54|362.49|359.59|362.59|359.69|362.4|359.5|28
1648201890000|2022-03-25 09:51:30|362.5|359.6|362.54|359.64|362.57|359.67|362.48|359.58|19
1648201900000|2022-03-25 09:51:40|362.55|359.65|362.54|359.64|362.56|359.66|362.48|359.58|17
1648201910000|2022-03-25 09:51:50|362.55|359.65|362.58|359.68|362.62|359.72|362.54|359.64|14
1648201920000|2022-03-25 09:52:00|362.6|359.7|362.61|359.71|362.63|359.73|362.57|359.67|12
1648201930000|2022-03-25 09:52:10|362.6|359.7|362.66|359.76|362.68|359.78|362.59|359.69|22
1648201940000|2022-03-25 09:52:20|362.68|359.78|362.75|359.85|362.85|359.95|362.64|359.74|25
1648201950000|2022-03-25 09:52:30|362.79|359.89|362.84|359.94|362.86|359.96|362.71|359.81|30
1648201960000|2022-03-25 09:52:40|362.83|359.93|362.84|359.94|362.84|359.94|362.73|359.83|25
1648201970000|2022-03-25 09:52:50|362.83|359.93|362.7|359.8|362.83|359.93|362.7|359.8|13
1648201980000|2022-03-25 09:53:00|362.71|359.81|362.81|359.91|362.81|359.91|362.7|359.8|13
1648201990000|2022-03-25 09:53:10|362.8|359.9|362.84|359.94|362.89|359.99|362.77|359.87|20
1648202000000|2022-03-25 09:53:20|362.86|359.96|362.82|359.92|362.88|359.98|362.81|359.91|21
1648202010000|2022-03-25 09:53:30|362.83|359.93|362.81|359.91|362.84|359.94|362.8|359.9|19
1648202020000|2022-03-25 09:53:40|362.8|359.9|362.82|359.92|362.86|359.96|362.78|359.88|19
1648202030000|2022-03-25 09:53:50|362.83|359.93|362.84|359.94|362.86|359.96|362.8|359.9|15
1648202040000|2022-03-25 09:54:00|362.86|359.96|362.74|359.84|362.9|360|362.74|359.84|16
1648202050000|2022-03-25 09:54:10|362.73|359.83|362.76|359.86|362.79|359.89|362.72|359.82|22
1648202060000|2022-03-25 09:54:20|362.75|359.85|362.76|359.86|362.81|359.91|362.72|359.82|27
1648202070000|2022-03-25 09:54:30|362.79|359.89|362.83|359.93|362.86|359.96|362.77|359.87|24
1648202080000|2022-03-25 09:54:40|362.86|359.96|362.8|359.9|362.86|359.96|362.78|359.88|17
1648202090000|2022-03-25 09:54:50|362.85|359.95|362.83|359.93|362.85|359.95|362.82|359.92|9
1648202100000|2022-03-25 09:55:00|362.82|359.92|362.75|359.85|362.83|359.93|362.74|359.84|15
1648202110000|2022-03-25 09:55:10|362.76|359.86|362.8|359.9|362.83|359.93|362.76|359.86|13
1648202120000|2022-03-25 09:55:20|362.79|359.89|362.76|359.86|362.81|359.91|362.74|359.84|22
1648202130000|2022-03-25 09:55:30|362.74|359.84|362.78|359.88|362.81|359.91|362.73|359.83|27
1648202140000|2022-03-25 09:55:40|362.76|359.86|362.89|359.99|362.95|360.05|362.75|359.85|23
1648202150000|2022-03-25 09:55:50|362.88|359.98|362.95|360.05|362.96|360.06|362.88|359.98|11
1648202160000|2022-03-25 09:56:00|362.94|360.04|362.94|360.04|362.95|360.05|362.94|360.04|5
1648202170000|2022-03-25 09:56:10|362.95|360.05|362.95|360.05|362.95|360.05|362.94|360.04|5
1648202180000|2022-03-25 09:56:20|362.94|360.04|362.93|360.03|362.95|360.05|362.93|360.03|12
1648202190000|2022-03-25 09:56:30|362.94|360.04|362.96|360.06|362.96|360.06|362.92|360.02|19
1648202200000|2022-03-25 09:56:40|362.92|360.02|363.01|360.11|363.03|360.13|362.9|360|23
1648202210000|2022-03-25 09:56:50|363|360.1|362.93|360.03|363.01|360.11|362.92|360.02|28
1648202220000|2022-03-25 09:57:00|362.92|360.02|363.09|360.19|363.14|360.24|362.91|360.01|25
1648202230000|2022-03-25 09:57:10|363.13|360.23|363.11|360.21|363.13|360.23|363.07|360.17|12
1648202240000|2022-03-25 09:57:20|363.1|360.2|363|360.1|363.11|360.21|362.95|360.05|22
1648202250000|2022-03-25 09:57:30|362.98|360.08|363|360.1|363|360.1|362.95|360.05|8
1648202260000|2022-03-25 09:57:40|363.01|360.11|362.89|359.99|363.01|360.11|362.89|359.99|17
1648202270000|2022-03-25 09:57:50|362.9|360|362.88|359.98|362.93|360.03|362.88|359.98|13
1648202280000|2022-03-25 09:58:00|362.9|360|362.91|360.01|362.93|360.03|362.88|359.98|21
1648202290000|2022-03-25 09:58:10|362.9|360|362.82|359.92|362.92|360.02|362.81|359.91|20
1648202300000|2022-03-25 09:58:20|362.81|359.91|362.74|359.84|362.81|359.91|362.73|359.83|14
1648202310000|2022-03-25 09:58:30|362.73|359.83|362.72|359.82|362.74|359.84|362.72|359.82|9
1648202320000|2022-03-25 09:58:40|362.7|359.8|362.73|359.83|362.73|359.83|362.7|359.8|13
1648202330000|2022-03-25 09:58:50|362.72|359.82|362.77|359.87|362.83|359.93|362.69|359.79|25
1648202340000|2022-03-25 09:59:00|362.73|359.83|362.73|359.83|362.78|359.88|362.69|359.79|23
1648202350000|2022-03-25 09:59:10|362.71|359.81|362.69|359.79|362.76|359.86|362.68|359.78|16
1648202360000|2022-03-25 09:59:20|362.7|359.8|362.71|359.81|362.71|359.81|362.68|359.78|13
1648202370000|2022-03-25 09:59:30|362.72|359.82|362.64|359.74|362.72|359.82|362.62|359.72|14
1648202380000|2022-03-25 09:59:40|362.63|359.73|362.7|359.8|362.71|359.81|362.61|359.71|13
1648202390000|2022-03-25 09:59:50|362.69|359.79|362.67|359.77|362.69|359.79|362.63|359.73|23
1648202400000|2022-03-25 10:00:00|362.68|359.78|362.82|359.92|362.88|359.98|362.64|359.74|29
1648202410000|2022-03-25 10:00:10|362.81|359.91|362.74|359.84|362.81|359.91|362.72|359.82|21
1648202420000|2022-03-25 10:00:20|362.76|359.86|362.77|359.87|362.8|359.9|362.74|359.84|12
1648202430000|2022-03-25 10:00:30|362.79|359.89|362.77|359.87|362.79|359.89|362.74|359.84|13
1648202440000|2022-03-25 10:00:40|362.81|359.91|362.76|359.86|362.83|359.93|362.74|359.84|22
1648202450000|2022-03-25 10:00:50|362.77|359.87|362.76|359.86|362.84|359.94|362.74|359.84|20
1648202460000|2022-03-25 10:01:00|362.77|359.87|362.69|359.79|362.8|359.9|362.66|359.76|24
1648202470000|2022-03-25 10:01:10|362.72|359.82|362.76|359.86|362.76|359.86|362.66|359.76|25
1648202480000|2022-03-25 10:01:20|362.77|359.87|362.89|359.99|362.9|360|362.64|359.74|18
1648202490000|2022-03-25 10:01:30|362.88|359.98|362.94|360.04|363.02|360.12|362.87|359.97|12
1648202500000|2022-03-25 10:01:40|362.96|360.06|362.93|360.03|363.03|360.13|362.91|360.01|24
1648202510000|2022-03-25 10:01:50|362.9|360|362.9|360|362.96|360.06|362.86|359.96|26
1648202520000|2022-03-25 10:02:00|362.92|360.02|362.94|360.04|362.99|360.09|362.89|359.99|23
1648202530000|2022-03-25 10:02:10|362.95|360.05|362.97|360.07|363|360.1|362.93|360.03|21
1648202540000|2022-03-25 10:02:20|362.94|360.04|363.01|360.11|363.01|360.11|362.91|360.01|16
1648202550000|2022-03-25 10:02:30|362.98|360.08|362.97|360.07|362.98|360.08|362.96|360.06|7
1648202560000|2022-03-25 10:02:40|362.98|360.08|362.98|360.08|363|360.1|362.96|360.06|13
1648202570000|2022-03-25 10:02:50|362.99|360.09|363.11|360.21|363.11|360.21|362.96|360.06|21
1648202580000|2022-03-25 10:03:00|363.1|360.2|363.13|360.23|363.17|360.27|363.07|360.17|27
1648202590000|2022-03-25 10:03:10|363.14|360.24|363.13|360.23|363.17|360.27|363.07|360.17|24
1648202600000|2022-03-25 10:03:20|363.12|360.22|363.1|360.2|363.12|360.22|363.08|360.18|13
1648202610000|2022-03-25 10:03:30|363.09|360.19|363.09|360.19|363.11|360.21|363.09|360.19|10
1648202620000|2022-03-25 10:03:40|363.08|360.18|363.06|360.16|363.09|360.19|363.05|360.15|16
1648202630000|2022-03-25 10:03:50|363.09|360.19|363.01|360.11|363.09|360.19|362.99|360.09|22
1648202640000|2022-03-25 10:04:00|363.02|360.12|362.95|360.05|363.02|360.12|362.95|360.05|19
1648202650000|2022-03-25 10:04:10|362.94|360.04|362.97|360.07|362.98|360.08|362.94|360.04|18
1648202660000|2022-03-25 10:04:20|362.98|360.08|362.88|359.98|362.98|360.08|362.87|359.97|12
1648202670000|2022-03-25 10:04:30|362.85|359.95|362.77|359.87|362.85|359.95|362.77|359.87|13
1648202680000|2022-03-25 10:04:40|362.78|359.88|362.71|359.81|362.78|359.88|362.7|359.8|13
1648202690000|2022-03-25 10:04:50|362.7|359.8|362.92|360.02|363|360.1|362.7|359.8|14
1648202700000|2022-03-25 10:05:00|362.94|360.04|362.89|359.99|362.99|360.09|362.89|359.99|27
1648202710000|2022-03-25 10:05:10|362.88|359.98|362.89|359.99|362.91|360.01|362.86|359.96|22
1648202720000|2022-03-25 10:05:20|362.88|359.98|362.9|360|362.9|360|362.86|359.96|11
1648202730000|2022-03-25 10:05:30|362.89|359.99|362.89|359.99|362.92|360.02|362.89|359.99|5
1648202740000|2022-03-25 10:05:40|362.87|359.97|362.86|359.96|362.87|359.97|362.84|359.94|9
1648202750000|2022-03-25 10:05:50|362.84|359.94|362.78|359.88|362.85|359.95|362.77|359.87|24
1648202760000|2022-03-25 10:06:00|362.77|359.87|362.65|359.75|362.78|359.88|362.63|359.73|25
1648202770000|2022-03-25 10:06:10|362.64|359.74|362.5|359.6|362.64|359.74|362.43|359.53|31
1648202780000|2022-03-25 10:06:20|362.51|359.61|362.42|359.52|362.51|359.61|362.42|359.52|9
1648202790000|2022-03-25 10:06:30|362.41|359.51|362.32|359.42|362.41|359.51|362.28|359.38|17
1648202800000|2022-03-25 10:06:40|362.34|359.44|362.51|359.61|362.51|359.61|362.32|359.42|27
1648202810000|2022-03-25 10:06:50|362.52|359.62|362.53|359.63|362.57|359.67|362.48|359.58|28
1648202820000|2022-03-25 10:07:00|362.52|359.62|362.53|359.63|362.56|359.66|362.48|359.58|27
1648202830000|2022-03-25 10:07:10|362.52|359.62|362.57|359.67|362.57|359.67|362.5|359.6|20
1648202840000|2022-03-25 10:07:20|362.58|359.68|362.73|359.83|362.73|359.83|362.58|359.68|16
1648202850000|2022-03-25 10:07:30|362.74|359.84|362.93|360.03|362.94|360.04|362.74|359.84|14
1648202860000|2022-03-25 10:07:40|362.94|360.04|362.86|359.96|362.94|360.04|362.83|359.93|13
1648202870000|2022-03-25 10:07:50|362.87|359.97|362.92|360.02|363|360.1|362.85|359.95|31
1648202880000|2022-03-25 10:08:00|362.93|360.03|362.68|359.78|362.94|360.04|362.68|359.78|22
1648202890000|2022-03-25 10:08:10|362.7|359.8|362.81|359.91|362.89|359.99|362.7|359.8|35
1648202900000|2022-03-25 10:08:20|362.82|359.92|362.8|359.9|362.82|359.92|362.76|359.86|16
1648202910000|2022-03-25 10:08:30|362.81|359.91|362.77|359.87|362.81|359.91|362.77|359.87|4
1648202920000|2022-03-25 10:08:40|362.78|359.88|362.75|359.85|362.79|359.89|362.75|359.85|9
1648202930000|2022-03-25 10:08:50|362.74|359.84|362.48|359.58|362.76|359.86|362.47|359.57|13
1648202940000|2022-03-25 10:09:00|362.51|359.61|362.49|359.59|362.52|359.62|362.47|359.57|26
1648202950000|2022-03-25 10:09:10|362.46|359.56|362.62|359.72|362.62|359.72|362.45|359.55|17
1648202960000|2022-03-25 10:09:20|362.6|359.7|362.57|359.67|362.65|359.75|362.55|359.65|15
1648202970000|2022-03-25 10:09:30|362.65|359.75|362.73|359.83|362.78|359.88|362.59|359.69|21
1648202980000|2022-03-25 10:09:40|362.74|359.84|362.88|359.98|362.92|360.02|362.73|359.83|14
1648202990000|2022-03-25 10:09:50|362.89|359.99|362.78|359.88|362.89|359.99|362.78|359.88|14
1648203000000|2022-03-25 10:10:00|362.83|359.93|362.75|359.85|362.87|359.97|362.73|359.83|16
1648203010000|2022-03-25 10:10:10|362.76|359.86|362.75|359.85|362.8|359.9|362.72|359.82|22
1648203020000|2022-03-25 10:10:20|362.76|359.86|362.73|359.83|362.81|359.91|362.72|359.82|14
1648203030000|2022-03-25 10:10:30|362.76|359.86|362.75|359.85|362.77|359.87|362.75|359.85|11
1648203040000|2022-03-25 10:10:40|362.74|359.84|364.12|361.22|364.14|361.24|362.74|359.84|28
1648203050000|2022-03-25 10:10:50|364.1|361.2|364.49|361.59|364.55|361.65|364.1|361.2|30
1648203060000|2022-03-25 10:11:00|364.47|361.57|364.08|361.18|364.47|361.57|363.91|361.01|32
1648203070000|2022-03-25 10:11:10|364.04|361.14|364.12|361.22|364.16|361.26|364.04|361.14|27
1648203080000|2022-03-25 10:11:20|364.13|361.23|364.12|361.22|364.17|361.27|364.07|361.17|22
1648203090000|2022-03-25 10:11:30|364.13|361.23|364.08|361.18|364.13|361.23|364.02|361.12|22
1648203100000|2022-03-25 10:11:40|364.09|361.19|364.23|361.33|364.23|361.33|364.09|361.19|8
1648203110000|2022-03-25 10:11:50|364.45|361.55|364.46|361.56|364.57|361.67|364.36|361.46|29
1648203120000|2022-03-25 10:12:00|364.39|361.49|364.35|361.45|364.4|361.5|364.34|361.44|21
1648203130000|2022-03-25 10:12:10|364.34|361.44|364.33|361.43|364.37|361.47|364.31|361.41|27
1648203140000|2022-03-25 10:12:20|364.35|361.45|364.24|361.34|364.35|361.45|364.23|361.33|18
1648203150000|2022-03-25 10:12:30|364.23|361.33|364.21|361.31|364.27|361.37|364.21|361.31|23
1648203160000|2022-03-25 10:12:40|364.22|361.32|364.26|361.36|364.27|361.37|364.21|361.31|9
1648203170000|2022-03-25 10:12:50|364.27|361.37|364.1|361.2|364.27|361.37|364.1|361.2|23
1648203180000|2022-03-25 10:13:00|364.11|361.21|364.28|361.38|364.29|361.39|364.1|361.2|25
1648203190000|2022-03-25 10:13:10|364.29|361.39|364.32|361.42|364.39|361.49|364.29|361.39|22
1648203200000|2022-03-25 10:13:20|364.33|361.43|364.31|361.41|364.39|361.49|364.28|361.38|26
1648203210000|2022-03-25 10:13:30|364.32|361.42|364.25|361.35|364.36|361.46|364.18|361.28|21
1648203220000|2022-03-25 10:13:40|364.26|361.36|364.35|361.45|364.36|361.46|364.23|361.33|14
1648203230000|2022-03-25 10:13:50|364.36|361.46|364.22|361.32|364.38|361.48|364.22|361.32|18
1648203240000|2022-03-25 10:14:00|364.23|361.33|364.11|361.21|364.26|361.36|364.03|361.13|24
1648203250000|2022-03-25 10:14:10|364.12|361.22|364.23|361.33|364.27|361.37|364.12|361.22|19
1648203260000|2022-03-25 10:14:20|364.24|361.34|364.24|361.34|364.28|361.38|364.22|361.32|17
1648203270000|2022-03-25 10:14:30|364.25|361.35|364.25|361.35|364.3|361.4|364.23|361.33|22
1648203280000|2022-03-25 10:14:40|364.26|361.36|364.35|361.45|364.35|361.45|364.26|361.36|9
1648203290000|2022-03-25 10:14:50|364.36|361.46|364.48|361.58|364.51|361.61|364.36|361.46|12
1648203300000|2022-03-25 10:15:00|364.5|361.6|364.46|361.56|364.52|361.62|364.44|361.54|14
1648203310000|2022-03-25 10:15:10|364.49|361.59|364.63|361.73|364.63|361.73|364.46|361.56|30
1648203320000|2022-03-25 10:15:20|364.65|361.75|364.68|361.78|364.73|361.83|364.58|361.68|27
1648203330000|2022-03-25 10:15:30|364.67|361.77|364.63|361.73|364.69|361.79|364.59|361.69|10
1648203340000|2022-03-25 10:15:40|364.59|361.69|364.64|361.74|364.65|361.75|364.59|361.69|8
1648203350000|2022-03-25 10:15:50|364.67|361.77|364.74|361.84|364.74|361.84|364.67|361.77|25
1648203360000|2022-03-25 10:16:00|364.72|361.82|364.82|361.92|364.84|361.94|364.71|361.81|24
1648203370000|2022-03-25 10:16:10|364.85|361.95|364.87|361.97|364.91|362.01|364.79|361.89|25
1648203380000|2022-03-25 10:16:20|364.88|361.98|364.88|361.98|364.88|361.98|364.82|361.92|20
1648203390000|2022-03-25 10:16:30|364.87|361.97|364.87|361.97|364.89|361.99|364.85|361.95|16
1648203400000|2022-03-25 10:16:40|364.88|361.98|364.95|362.05|364.95|362.05|364.87|361.97|17
1648203410000|2022-03-25 10:16:50|364.9|362|364.91|362.01|364.93|362.03|364.89|361.99|21
1648203420000|2022-03-25 10:17:00|364.89|361.99|364.89|361.99|364.92|362.02|364.88|361.98|13
1648203430000|2022-03-25 10:17:10|364.9|362|364.87|361.97|364.9|362|364.8|361.9|28
1648203440000|2022-03-25 10:17:20|364.89|361.99|364.96|362.06|364.96|362.06|364.87|361.97|20
1648203450000|2022-03-25 10:17:30|364.97|362.07|364.86|361.96|364.97|362.07|364.84|361.94|20
1648203460000|2022-03-25 10:17:40|364.87|361.97|364.93|362.03|364.96|362.06|364.86|361.96|22
1648203470000|2022-03-25 10:17:50|364.94|362.04|364.89|361.99|364.95|362.05|364.81|361.91|24
1648203480000|2022-03-25 10:18:00|364.91|362.01|364.89|361.99|364.93|362.03|364.85|361.95|20
1648203490000|2022-03-25 10:18:10|364.87|361.97|364.67|361.77|364.87|361.97|364.66|361.76|32
1648203500000|2022-03-25 10:18:20|364.65|361.75|364.67|361.77|364.71|361.81|364.62|361.72|18
1648203510000|2022-03-25 10:18:30|364.68|361.78|364.54|361.64|364.75|361.85|364.54|361.64|22
1648203520000|2022-03-25 10:18:40|364.53|361.63|364.84|361.94|364.86|361.96|364.53|361.63|20
1648203530000|2022-03-25 10:18:50|364.82|361.92|364.87|361.97|364.91|362.01|364.82|361.92|19
1648203540000|2022-03-25 10:19:00|364.84|361.94|364.96|362.06|364.97|362.07|364.84|361.94|23
1648203550000|2022-03-25 10:19:10|364.97|362.07|364.99|362.09|365.04|362.14|364.92|362.02|26
1648203560000|2022-03-25 10:19:20|365|362.1|364.96|362.06|365.05|362.15|364.88|361.98|23
1648203570000|2022-03-25 10:19:30|364.97|362.07|364.92|362.02|364.98|362.08|364.89|361.99|20
1648203580000|2022-03-25 10:19:40|364.93|362.03|365|362.1|365|362.1|364.92|362.02|13
1648203590000|2022-03-25 10:19:50|364.99|362.09|365.04|362.14|365.04|362.14|364.92|362.02|15
1648203600000|2022-03-25 10:20:00|365.08|362.18|365.1|362.2|365.1|362.2|365.03|362.13|23
1648203610000|2022-03-25 10:20:10|365.06|362.16|365.01|362.11|365.1|362.2|364.95|362.05|28
1648203620000|2022-03-25 10:20:20|365.03|362.13|364.99|362.09|365.04|362.14|364.94|362.04|20
1648203630000|2022-03-25 10:20:30|364.94|362.04|365.04|362.14|365.07|362.17|364.94|362.04|17
1648203640000|2022-03-25 10:20:40|365.05|362.15|365|362.1|365.05|362.15|364.94|362.04|16
1648203650000|2022-03-25 10:20:50|365.01|362.11|365.01|362.11|365.09|362.19|364.98|362.08|23
1648203660000|2022-03-25 10:21:00|365.08|362.18|365.34|362.44|365.35|362.45|364.98|362.08|28
1648203670000|2022-03-25 10:21:10|365.39|362.49|365.45|362.55|365.45|362.55|365.33|362.43|30
1648203680000|2022-03-25 10:21:20|365.44|362.54|365.42|362.52|365.45|362.55|365.41|362.51|18
1648203690000|2022-03-25 10:21:30|365.43|362.53|365.34|362.44|365.45|362.55|365.22|362.32|17
1648203700000|2022-03-25 10:21:40|365.33|362.43|365.22|362.32|365.36|362.46|365.22|362.32|21
1648203710000|2022-03-25 10:21:50|365.3|362.4|365.33|362.43|365.35|362.45|365.28|362.38|19
1648203720000|2022-03-25 10:22:00|365.35|362.45|365.39|362.49|365.41|362.51|365.35|362.45|24
1648203730000|2022-03-25 10:22:10|365.4|362.5|365.4|362.5|365.41|362.51|365.36|362.46|16
1648203740000|2022-03-25 10:22:20|365.38|362.48|365.38|362.48|365.4|362.5|365.34|362.44|17
1648203750000|2022-03-25 10:22:30|365.37|362.47|365.29|362.39|365.38|362.48|365.27|362.37|19
1648203760000|2022-03-25 10:22:40|365.28|362.38|365.28|362.38|365.29|362.39|365.25|362.35|7
1648203770000|2022-03-25 10:22:50|365.3|362.4|365.26|362.36|365.32|362.42|365.25|362.35|12
1648203780000|2022-03-25 10:23:00|365.27|362.37|365.26|362.36|365.31|362.41|365.26|362.36|19
1648203790000|2022-03-25 10:23:10|365.27|362.37|365.31|362.41|365.31|362.41|365.25|362.35|25
1648203800000|2022-03-25 10:23:20|365.26|362.36|365.25|362.35|365.29|362.39|365.17|362.27|23
1648203810000|2022-03-25 10:23:30|365.24|362.34|365.19|362.29|365.24|362.34|365.18|362.28|19
1648203820000|2022-03-25 10:23:40|365.18|362.28|365.15|362.25|365.2|362.3|365.15|362.25|15
1648203830000|2022-03-25 10:23:50|365.23|362.33|365.4|362.5|365.43|362.53|365.15|362.25|22
1648203840000|2022-03-25 10:24:00|365.42|362.52|365.35|362.45|365.42|362.52|365.25|362.35|17
1648203850000|2022-03-25 10:24:10|365.36|362.46|365.37|362.47|365.4|362.5|365.31|362.41|23
1648203860000|2022-03-25 10:24:20|365.35|362.45|365.35|362.45|365.39|362.49|365.34|362.44|19
1648203870000|2022-03-25 10:24:30|365.39|362.49|365.38|362.48|365.4|362.5|365.33|362.43|15
1648203880000|2022-03-25 10:24:40|365.37|362.47|365.39|362.49|365.39|362.49|365.37|362.47|11
1648203890000|2022-03-25 10:24:50|365.36|362.46|365.39|362.49|365.41|362.51|365.35|362.45|17
1648203900000|2022-03-25 10:25:00|365.4|362.5|365.38|362.48|365.4|362.5|365.35|362.45|16
1648203910000|2022-03-25 10:25:10|365.36|362.46|365.38|362.48|365.4|362.5|365.35|362.45|22
1648203920000|2022-03-25 10:25:20|365.37|362.47|365.38|362.48|365.41|362.51|365.35|362.45|16
1648203930000|2022-03-25 10:25:30|365.36|362.46|365.4|362.5|365.41|362.51|365.36|362.46|12
1648203940000|2022-03-25 10:25:40|365.41|362.51|365.45|362.55|365.45|362.55|365.41|362.51|4
1648203950000|2022-03-25 10:25:50|365.46|362.56|365.44|362.54|365.49|362.59|365.41|362.51|16
1648203960000|2022-03-25 10:26:00|365.45|362.55|365.46|362.56|365.47|362.57|365.44|362.54|8
1648203970000|2022-03-25 10:26:10|365.43|362.53|365.48|362.58|365.5|362.6|365.43|362.53|20
1648203980000|2022-03-25 10:26:20|365.49|362.59|365.45|362.55|365.49|362.59|365.43|362.53|17
1648203990000|2022-03-25 10:26:30|365.44|362.54|365.53|362.63|365.53|362.63|365.44|362.54|16
1648204000000|2022-03-25 10:26:40|365.45|362.55|365.73|362.83|365.79|362.89|365.45|362.55|23
1648204010000|2022-03-25 10:26:50|365.77|362.87|365.78|362.88|365.84|362.94|365.69|362.79|20
1648204020000|2022-03-25 10:27:00|365.79|362.89|365.75|362.85|365.79|362.89|365.75|362.85|11
1648204030000|2022-03-25 10:27:10|365.78|362.88|365.79|362.89|365.83|362.93|365.73|362.83|30
1648204040000|2022-03-25 10:27:20|365.78|362.88|365.8|362.9|365.86|362.96|365.76|362.86|26
1648204050000|2022-03-25 10:27:30|365.77|362.87|365.81|362.91|365.82|362.92|365.77|362.87|17
1648204060000|2022-03-25 10:27:40|365.82|362.92|365.84|362.94|365.84|362.94|365.78|362.88|7
1648204070000|2022-03-25 10:27:50|365.83|362.93|365.81|362.91|365.87|362.97|365.81|362.91|10
1648204080000|2022-03-25 10:28:00|365.82|362.92|365.96|363.06|365.98|363.08|365.82|362.92|27
1648204090000|2022-03-25 10:28:10|365.93|363.03|365.89|362.99|365.97|363.07|365.87|362.97|22
1648204100000|2022-03-25 10:28:20|365.9|363|365.82|362.92|365.92|363.02|365.76|362.86|26
1648204110000|2022-03-25 10:28:30|365.81|362.91|365.84|362.94|365.86|362.96|365.8|362.9|28
1648204120000|2022-03-25 10:28:40|365.85|362.95|365.86|362.96|365.88|362.98|365.81|362.91|14
1648204130000|2022-03-25 10:28:50|365.87|362.97|365.85|362.95|365.91|363.01|365.85|362.95|14
1648204140000|2022-03-25 10:29:00|365.86|362.96|365.91|363.01|365.91|363.01|365.85|362.95|13
1648204150000|2022-03-25 10:29:10|365.92|363.02|365.88|362.98|365.92|363.02|365.84|362.94|24
1648204160000|2022-03-25 10:29:20|365.89|362.99|365.91|363.01|365.92|363.02|365.87|362.97|27
1648204170000|2022-03-25 10:29:30|365.89|362.99|365.91|363.01|365.92|363.02|365.89|362.99|19
1648204180000|2022-03-25 10:29:40|365.93|363.03|365.96|363.06|365.99|363.09|365.9|363|15
1648204190000|2022-03-25 10:29:50|365.99|363.09|365.96|363.06|366|363.1|365.92|363.02|20
1648204200000|2022-03-25 10:30:00|365.95|363.05|365.96|363.06|365.99|363.09|365.93|363.03|18
1648204210000|2022-03-25 10:30:10|365.99|363.09|365.99|363.09|366|363.1|365.95|363.05|24
1648204220000|2022-03-25 10:30:20|366|363.1|365.99|363.09|366|363.1|365.98|363.08|22
1648204230000|2022-03-25 10:30:30|366|363.1|365.97|363.07|366.04|363.14|365.96|363.06|16
1648204240000|2022-03-25 10:30:40|365.95|363.05|365.94|363.04|365.97|363.07|365.93|363.03|21
1648204250000|2022-03-25 10:30:50|365.95|363.05|365.96|363.06|365.97|363.07|365.94|363.04|15
1648204260000|2022-03-25 10:31:00|365.97|363.07|365.98|363.08|365.99|363.09|365.94|363.04|20
1648204270000|2022-03-25 10:31:10|365.97|363.07|365.98|363.08|365.98|363.08|365.95|363.05|20
1648204280000|2022-03-25 10:31:20|365.96|363.06|365.98|363.08|365.99|363.09|365.96|363.06|16
1648204290000|2022-03-25 10:31:30|365.97|363.07|365.97|363.07|365.99|363.09|365.94|363.04|24
1648204300000|2022-03-25 10:31:40|365.96|363.06|365.95|363.05|365.98|363.08|365.94|363.04|20
1648204310000|2022-03-25 10:31:50|365.96|363.06|365.97|363.07|365.98|363.08|365.94|363.04|20
1648204320000|2022-03-25 10:32:00|365.96|363.06|365.97|363.07|365.99|363.09|365.96|363.06|16
1648204330000|2022-03-25 10:32:10|365.98|363.08|365.97|363.07|365.98|363.08|365.94|363.04|25
1648204340000|2022-03-25 10:32:20|365.98|363.08|366.06|363.16|366.09|363.19|365.97|363.07|18
1648204350000|2022-03-25 10:32:30|366.08|363.18|366.07|363.17|366.09|363.19|366.05|363.15|13
1648204360000|2022-03-25 10:32:40|366.05|363.15|366.06|363.16|366.07|363.17|366.05|363.15|11
1648204370000|2022-03-25 10:32:50|366.07|363.17|366.06|363.16|366.07|363.17|366.06|363.16|2
1648204380000|2022-03-25 10:33:00|366.05|363.15|366.08|363.18|366.08|363.18|366.05|363.15|10
1648204390000|2022-03-25 10:33:10|366.07|363.17|366.07|363.17|366.08|363.18|366.03|363.13|15
1648204400000|2022-03-25 10:33:20|366.08|363.18|366.09|363.19|366.09|363.19|366.07|363.17|8
1648204410000|2022-03-25 10:33:30|366.08|363.18|366.08|363.18|366.1|363.2|366.08|363.18|11
1648204420000|2022-03-25 10:33:40|366.07|363.17|366.1|363.2|366.12|363.22|366.06|363.16|13
1648204430000|2022-03-25 10:33:50|366.12|363.22|366.09|363.19|366.12|363.22|366.04|363.14|17
1648204440000|2022-03-25 10:34:00|366.08|363.18|366|363.1|366.1|363.2|365.97|363.07|20
1648204450000|2022-03-25 10:34:10|365.99|363.09|366.02|363.12|366.02|363.12|365.97|363.07|20
1648204460000|2022-03-25 10:34:20|366|363.1|366|363.1|366.03|363.13|365.99|363.09|19
1648204470000|2022-03-25 10:34:30|366.01|363.11|366.1|363.2|366.1|363.2|365.98|363.08|13
1648204480000|2022-03-25 10:34:40|366.12|363.22|366.11|363.21|366.12|363.22|366.11|363.21|4
1648204490000|2022-03-25 10:34:50|366.1|363.2|366.05|363.15|366.1|363.2|366.02|363.12|6
1648204500000|2022-03-25 10:35:00|366.04|363.14|366.04|363.14|366.05|363.15|365.98|363.08|17
1648204510000|2022-03-25 10:35:10|366.03|363.13|366.08|363.18|366.1|363.2|366.03|363.13|17
1648204520000|2022-03-25 10:35:20|366.09|363.19|366.07|363.17|366.1|363.2|366.07|363.17|9
1648204530000|2022-03-25 10:35:30|366.08|363.18|366.1|363.2|366.11|363.21|366.07|363.17|6
1648204540000|2022-03-25 10:35:40|366.09|363.19|366.11|363.21|366.11|363.21|366.08|363.18|7
1648204550000|2022-03-25 10:35:50|366.08|363.18|366.11|363.21|366.16|363.26|366.08|363.18|15
1648204560000|2022-03-25 10:36:00|366.09|363.19|366.1|363.2|366.12|363.22|366.09|363.19|10
1648204570000|2022-03-25 10:36:10|366.09|363.19|366.15|363.25|366.17|363.27|366.08|363.18|14
1648204580000|2022-03-25 10:36:20|366.14|363.24|366.09|363.19|366.17|363.27|366.09|363.19|10
1648204590000|2022-03-25 10:36:30|366.1|363.2|366.11|363.21|366.13|363.23|366.08|363.18|20
1648204600000|2022-03-25 10:36:40|366.12|363.22|366.11|363.21|366.13|363.23|366.1|363.2|17
1648204610000|2022-03-25 10:36:50|366.1|363.2|366.03|363.13|366.12|363.22|366.03|363.13|14
1648204620000|2022-03-25 10:37:00|366.06|363.16|366.07|363.17|366.08|363.18|366.02|363.12|16
1648204630000|2022-03-25 10:37:10|366.04|363.14|366.07|363.17|366.07|363.17|366.04|363.14|14
1648204640000|2022-03-25 10:37:20|366.06|363.16|366.1|363.2|366.1|363.2|366.03|363.13|12
1648204650000|2022-03-25 10:37:30|366.09|363.19|366.11|363.21|366.11|363.21|366.09|363.19|11
1648204660000|2022-03-25 10:37:40|366.1|363.2|366.11|363.21|366.11|363.21|366.1|363.2|4
1648204670000|2022-03-25 10:37:50|366.12|363.22|366.11|363.21|366.12|363.22|366.11|363.21|2
1648204680000|2022-03-25 10:38:00|366.1|363.2|366.1|363.2|366.11|363.21|366.09|363.19|6
1648204690000|2022-03-25 10:38:10|366.08|363.18|366.1|363.2|366.1|363.2|366.08|363.18|13
1648204710000|2022-03-25 10:38:30|366.11|363.21|366.15|363.25|366.15|363.25|366.09|363.19|9
1648204720000|2022-03-25 10:38:40|366.16|363.26|366.23|363.33|366.24|363.34|366.16|363.26|15
1648204730000|2022-03-25 10:38:50|366.24|363.34|366.32|363.42|366.34|363.44|366.24|363.34|15
1648204750000|2022-03-25 10:39:10|366.33|363.43|366.51|363.61|366.54|363.64|366.32|363.42|17
1648204760000|2022-03-25 10:39:20|366.5|363.6|366.52|363.62|366.56|363.66|366.5|363.6|19
1648204770000|2022-03-25 10:39:30|366.53|363.63|366.52|363.62|366.56|363.66|366.51|363.61|15
1648204780000|2022-03-25 10:39:40|366.53|363.63|366.55|363.65|366.6|363.7|366.53|363.63|14
1648204790000|2022-03-25 10:39:50|366.56|363.66|366.58|363.68|366.58|363.68|366.55|363.65|7
1648204800000|2022-03-25 10:40:00|366.57|363.67|366.43|363.53|366.57|363.67|366.43|363.53|13
1648204810000|2022-03-25 10:40:10|366.44|363.54|366.43|363.53|366.48|363.58|366.36|363.46|22
1648204820000|2022-03-25 10:40:20|366.44|363.54|366.43|363.53|366.44|363.54|366.43|363.53|4
1648204830000|2022-03-25 10:40:30|366.44|363.54|366.44|363.54|366.45|363.55|366.44|363.54|5
1648204840000|2022-03-25 10:40:40|366.43|363.53|366.52|363.62|366.52|363.62|366.32|363.42|24
1648204850000|2022-03-25 10:40:50|366.54|363.64|366.52|363.62|366.54|363.64|366.52|363.62|12
1648204860000|2022-03-25 10:41:00|366.5|363.6|366.45|363.55|366.5|363.6|366.43|363.53|19
1648204870000|2022-03-25 10:41:10|366.43|363.53|366.53|363.63|366.53|363.63|366.43|363.53|15
1648204880000|2022-03-25 10:41:20|366.5|363.6|366.39|363.49|366.54|363.64|366.39|363.49|22
1648204890000|2022-03-25 10:41:30|366.45|363.55|366.33|363.43|366.45|363.55|366.32|363.42|22
1648204900000|2022-03-25 10:41:40|366.29|363.39|366.31|363.41|366.34|363.44|366.29|363.39|13
1648204910000|2022-03-25 10:41:50|366.3|363.4|366.27|363.37|366.3|363.4|366.26|363.36|6
1648204920000|2022-03-25 10:42:00|366.26|363.36|366.22|363.32|366.32|363.42|366.22|363.32|18
1648204930000|2022-03-25 10:42:10|366.23|363.33|366.25|363.35|366.25|363.35|366.23|363.33|3
1648204940000|2022-03-25 10:42:20|366.24|363.34|366.25|363.35|366.26|363.36|366.24|363.34|6
1648204950000|2022-03-25 10:42:30|366.26|363.36|366.24|363.34|366.26|363.36|366.21|363.31|8
1648204960000|2022-03-25 10:42:40|366.23|363.33|366.29|363.39|366.3|363.4|366.23|363.33|16
1648204970000|2022-03-25 10:42:50|366.3|363.4|366.3|363.4|366.32|363.42|366.26|363.36|15
1648204980000|2022-03-25 10:43:00|366.27|363.37|366.29|363.39|366.31|363.41|366.23|363.33|14
1648204990000|2022-03-25 10:43:10|366.25|363.35|366.28|363.38|366.31|363.41|366.25|363.35|14
1648205000000|2022-03-25 10:43:20|366.27|363.37|366.28|363.38|366.29|363.39|366.26|363.36|11
1648205010000|2022-03-25 10:43:30|366.29|363.39|366.31|363.41|366.31|363.41|366.29|363.39|4
1648205020000|2022-03-25 10:43:40|366.3|363.4|366.41|363.51|366.41|363.51|366.29|363.39|9
1648205030000|2022-03-25 10:43:50|366.42|363.52|366.4|363.5|366.43|363.53|366.38|363.48|15
1648205040000|2022-03-25 10:44:00|366.39|363.49|366.42|363.52|366.42|363.52|366.37|363.47|5
1648205050000|2022-03-25 10:44:10|366.43|363.53|366.41|363.51|366.43|363.53|366.33|363.43|14
1648205060000|2022-03-25 10:44:20|366.37|363.47|366.39|363.49|366.43|363.53|366.37|363.47|5
1648205070000|2022-03-25 10:44:30|366.37|363.47|366.29|363.39|366.41|363.51|366.28|363.38|20
1648205080000|2022-03-25 10:44:40|366.3|363.4|366.3|363.4|366.31|363.41|366.26|363.36|14
1648205090000|2022-03-25 10:44:50|366.31|363.41|366.35|363.45|366.36|363.46|366.31|363.41|6
1648205100000|2022-03-25 10:45:00|366.36|363.46|366.27|363.37|366.37|363.47|366.27|363.37|14
1648205110000|2022-03-25 10:45:10|366.22|363.32|366.14|363.24|366.22|363.32|366.13|363.23|22
1648205120000|2022-03-25 10:45:20|366.15|363.25|365.95|363.05|366.18|363.28|365.95|363.05|20
1648205130000|2022-03-25 10:45:30|365.91|363.01|365.95|363.05|365.97|363.07|365.9|363|25
1648205140000|2022-03-25 10:45:40|365.92|363.02|365.92|363.02|365.92|363.02|365.79|362.89|20
1648205150000|2022-03-25 10:45:50|365.93|363.03|365.81|362.91|365.93|363.03|365.81|362.91|5
1648205160000|2022-03-25 10:46:00|365.8|362.9|365.78|362.88|365.81|362.91|365.78|362.88|8
1648205170000|2022-03-25 10:46:10|365.79|362.89|365.7|362.8|365.85|362.95|365.7|362.8|20
1648205180000|2022-03-25 10:46:20|365.69|362.79|365.78|362.88|365.78|362.88|365.69|362.79|13
1648205190000|2022-03-25 10:46:30|365.76|362.86|365.77|362.87|365.78|362.88|365.75|362.85|17
1648205200000|2022-03-25 10:46:40|365.78|362.88|365.76|362.86|365.83|362.93|365.74|362.84|20
1648205210000|2022-03-25 10:46:50|365.77|362.87|365.77|362.87|365.83|362.93|365.76|362.86|10
1648205220000|2022-03-25 10:47:00|365.76|362.86|365.76|362.86|365.78|362.88|365.75|362.85|8
1648205230000|2022-03-25 10:47:10|365.77|362.87|365.79|362.89|365.82|362.92|365.76|362.86|15
1648205240000|2022-03-25 10:47:20|365.8|362.9|365.81|362.91|365.81|362.91|365.76|362.86|12
1648205250000|2022-03-25 10:47:30|365.82|362.92|365.81|362.91|365.84|362.94|365.8|362.9|18
1648205260000|2022-03-25 10:47:40|365.8|362.9|365.79|362.89|365.82|362.92|365.78|362.88|15
1648205270000|2022-03-25 10:47:50|365.78|362.88|365.66|362.76|365.81|362.91|365.66|362.76|23
1648205280000|2022-03-25 10:48:00|365.67|362.77|365.41|362.51|365.71|362.81|365.41|362.51|28
1648205290000|2022-03-25 10:48:10|365.42|362.52|365.25|362.35|365.42|362.52|365.25|362.35|14
1648205300000|2022-03-25 10:48:20|365.23|362.33|365.18|362.28|365.28|362.38|365.11|362.21|20
1648205310000|2022-03-25 10:48:30|365.24|362.34|365.24|362.34|365.24|362.34|365.19|362.29|23
1648205320000|2022-03-25 10:48:40|365.28|362.38|365.21|362.31|365.28|362.38|365.21|362.31|8
1648205330000|2022-03-25 10:48:50|365.23|362.33|365.27|362.37|365.3|362.4|365.22|362.32|20
1648205340000|2022-03-25 10:49:00|365.28|362.38|365.14|362.24|365.28|362.38|365.11|362.21|14
1648205350000|2022-03-25 10:49:10|365.09|362.19|365.14|362.24|365.19|362.29|365.08|362.18|18
1648205360000|2022-03-25 10:49:20|365.15|362.25|365.12|362.22|365.15|362.25|365.07|362.17|14
1648205370000|2022-03-25 10:49:30|365.07|362.17|365.09|362.19|365.11|362.21|364.98|362.08|21
1648205380000|2022-03-25 10:49:40|365.1|362.2|365.06|362.16|365.1|362.2|365|362.1|15
1648205390000|2022-03-25 10:49:50|365.02|362.12|365.17|362.27|365.19|362.29|365.02|362.12|27
1648205400000|2022-03-25 10:50:00|365.18|362.28|365.04|362.14|365.18|362.28|365.04|362.14|15
1648205410000|2022-03-25 10:50:10|365.18|362.28|365.07|362.17|365.18|362.28|365.01|362.11|13
1648205420000|2022-03-25 10:50:20|365.02|362.12|365.08|362.18|365.23|362.33|365.02|362.12|18
1648205430000|2022-03-25 10:50:30|365.12|362.22|365.09|362.19|365.24|362.34|365.07|362.17|24
1648205440000|2022-03-25 10:50:40|365.07|362.17|365.08|362.18|365.16|362.26|365.02|362.12|6
1648205450000|2022-03-25 10:50:50|365.16|362.26|365.07|362.17|365.16|362.26|365.02|362.12|10
1648205460000|2022-03-25 10:51:00|365.08|362.18|365.06|362.16|365.08|362.18|364.97|362.07|13
1648205470000|2022-03-25 10:51:10|364.97|362.07|365.01|362.11|365.08|362.18|364.97|362.07|16
1648205490000|2022-03-25 10:51:30|365.05|362.15|364.96|362.06|365.05|362.15|364.96|362.06|10
1648205500000|2022-03-25 10:51:40|365.05|362.15|365.06|362.16|365.08|362.18|364.97|362.07|20
1648205510000|2022-03-25 10:51:50|365.07|362.17|365.08|362.18|365.09|362.19|365|362.1|13
1648205520000|2022-03-25 10:52:00|364.98|362.08|365.25|362.35|365.25|362.35|364.97|362.07|24
1648205530000|2022-03-25 10:52:10|365.27|362.37|365.47|362.57|365.48|362.58|365.27|362.37|27
1648205540000|2022-03-25 10:52:20|365.48|362.58|365.38|362.48|365.49|362.59|365.38|362.48|9
1648205550000|2022-03-25 10:52:30|365.37|362.47|365.43|362.53|365.44|362.54|365.29|362.39|19
1648205560000|2022-03-25 10:52:40|365.32|362.42|365.48|362.58|365.5|362.6|365.32|362.42|17
1648205570000|2022-03-25 10:52:50|365.42|362.52|365.56|362.66|365.56|362.66|365.4|362.5|25
1648205580000|2022-03-25 10:53:00|365.5|362.6|365.54|362.64|365.57|362.67|365.49|362.59|20
1648205590000|2022-03-25 10:53:10|365.55|362.65|365.58|362.68|365.58|362.68|365.49|362.59|16
1648205600000|2022-03-25 10:53:20|365.57|362.67|365.57|362.67|365.63|362.73|365.57|362.67|17
1648205610000|2022-03-25 10:53:30|365.6|362.7|365.62|362.72|365.63|362.73|365.55|362.65|17
1648205620000|2022-03-25 10:53:40|365.63|362.73|365.61|362.71|365.64|362.74|365.57|362.67|17
1648205630000|2022-03-25 10:53:50|365.63|362.73|365.61|362.71|365.65|362.75|365.57|362.67|14
1648205640000|2022-03-25 10:54:00|365.62|362.72|365.67|362.77|365.72|362.82|365.6|362.7|11
1648205650000|2022-03-25 10:54:10|365.58|362.68|365.66|362.76|365.67|362.77|365.58|362.68|16
1648205660000|2022-03-25 10:54:20|365.6|362.7|365.75|362.85|365.75|362.85|365.6|362.7|23
1648205670000|2022-03-25 10:54:30|365.7|362.8|365.74|362.84|365.75|362.85|365.67|362.77|17
1648205680000|2022-03-25 10:54:40|365.73|362.83|365.7|362.8|365.74|362.84|365.7|362.8|8
1648205690000|2022-03-25 10:54:50|365.72|362.82|365.65|362.75|365.75|362.85|365.64|362.74|19
1648205700000|2022-03-25 10:55:00|365.66|362.76|365.72|362.82|365.72|362.82|365.6|362.7|17
1648205710000|2022-03-25 10:55:10|365.63|362.73|365.59|362.69|365.72|362.82|365.59|362.69|13
1648205720000|2022-03-25 10:55:20|365.63|362.73|365.65|362.75|365.72|362.82|365.6|362.7|13
1648205730000|2022-03-25 10:55:30|365.72|362.82|365.9|363|365.91|363.01|365.68|362.78|24
1648205740000|2022-03-25 10:55:40|365.86|362.96|365.86|362.96|365.91|363.01|365.86|362.96|8
1648205750000|2022-03-25 10:55:50|365.91|363.01|365.9|363|365.96|363.06|365.84|362.94|23
1648205760000|2022-03-25 10:56:00|365.96|363.06|366.01|363.11|366.09|363.19|365.9|363|25
1648205770000|2022-03-25 10:56:10|366.02|363.12|366.33|363.43|366.48|363.58|366.02|363.12|35
1648205780000|2022-03-25 10:56:20|366.37|363.47|366.82|363.92|366.94|364.04|366.3|363.4|37
1648205790000|2022-03-25 10:56:30|366.87|363.97|366.96|364.06|367.11|364.21|366.87|363.97|34
1648205800000|2022-03-25 10:56:40|367.01|364.11|366.86|363.96|367.06|364.16|366.83|363.93|24
1648205810000|2022-03-25 10:56:50|366.85|363.95|366.75|363.85|366.85|363.95|366.73|363.83|30
1648205820000|2022-03-25 10:57:00|366.74|363.84|366.75|363.85|366.81|363.91|366.74|363.84|19
1648205830000|2022-03-25 10:57:10|366.77|363.87|366.73|363.83|366.77|363.87|366.71|363.81|15
1648205840000|2022-03-25 10:57:20|366.74|363.84|366.77|363.87|366.77|363.87|366.67|363.77|22
1648205850000|2022-03-25 10:57:30|366.78|363.88|366.65|363.75|366.82|363.92|366.56|363.66|29
1648205860000|2022-03-25 10:57:40|366.6|363.7|366.33|363.43|366.63|363.73|366.32|363.42|27
1648205870000|2022-03-25 10:57:50|366.34|363.44|366.29|363.39|366.46|363.56|366.29|363.39|27
1648205880000|2022-03-25 10:58:00|366.32|363.42|366.54|363.64|366.54|363.64|366.27|363.37|31
1648205890000|2022-03-25 10:58:10|366.53|363.63|366.71|363.81|366.74|363.84|366.48|363.58|28
1648205900000|2022-03-25 10:58:20|366.72|363.82|366.78|363.88|366.79|363.89|366.69|363.79|24
1648205910000|2022-03-25 10:58:30|366.77|363.87|366.51|363.61|366.79|363.89|366.47|363.57|29
1648205920000|2022-03-25 10:58:40|366.52|363.62|366.64|363.74|366.64|363.74|366.5|363.6|19
1648205930000|2022-03-25 10:58:50|366.65|363.75|366.59|363.69|366.66|363.76|366.59|363.69|17
1648205940000|2022-03-25 10:59:00|366.58|363.68|366.61|363.71|366.63|363.73|366.58|363.68|16
1648205950000|2022-03-25 10:59:10|366.62|363.72|366.62|363.72|366.64|363.74|366.6|363.7|17
1648205960000|2022-03-25 10:59:20|366.64|363.74|366.48|363.58|366.64|363.74|366.48|363.58|24
1648205970000|2022-03-25 10:59:30|366.47|363.57|366.32|363.42|366.48|363.58|366.21|363.31|26
1648205980000|2022-03-25 10:59:40|366.31|363.41|366.28|363.38|366.38|363.48|366.28|363.38|13
1648205990000|2022-03-25 10:59:50|366.29|363.39|366.27|363.37|366.32|363.42|366.2|363.3|25
1648206000000|2022-03-25 11:00:00|366.28|363.38|366.14|363.24|366.28|363.38|366.09|363.19|29
1648206010000|2022-03-25 11:00:10|366.11|363.21|366.14|363.24|366.2|363.3|366.08|363.18|24
1648206020000|2022-03-25 11:00:20|366.15|363.25|366.55|363.65|366.55|363.65|366.13|363.23|30
1648206030000|2022-03-25 11:00:30|366.53|363.63|366.57|363.67|366.59|363.69|366.52|363.62|20
1648206040000|2022-03-25 11:00:40|366.58|363.68|366.92|364.02|366.92|364.02|366.58|363.68|22
1648206050000|2022-03-25 11:00:50|366.89|363.99|367|364.1|367|364.1|366.89|363.99|21
1648206060000|2022-03-25 11:01:00|366.99|364.09|366.77|363.87|366.99|364.09|366.77|363.87|30
1648206070000|2022-03-25 11:01:10|366.74|363.84|366.73|363.83|366.84|363.94|366.67|363.77|26
1648206080000|2022-03-25 11:01:20|366.72|363.82|366.96|364.06|366.98|364.08|366.69|363.79|28
1648206090000|2022-03-25 11:01:30|366.91|364.01|366.88|363.98|366.96|364.06|366.83|363.93|34
1648206100000|2022-03-25 11:01:40|366.89|363.99|366.93|364.03|366.99|364.09|366.88|363.98|23
1648206110000|2022-03-25 11:01:50|366.92|364.02|366.99|364.09|366.99|364.09|366.9|364|22
1648206120000|2022-03-25 11:02:00|366.98|364.08|366.97|364.07|366.98|364.08|366.87|363.97|16
1648206130000|2022-03-25 11:02:10|366.96|364.06|366.89|363.99|367|364.1|366.88|363.98|29
1648206140000|2022-03-25 11:02:20|366.9|364|366.98|364.08|366.99|364.09|366.88|363.98|18
1648206150000|2022-03-25 11:02:30|366.99|364.09|367.04|364.14|367.05|364.15|366.95|364.05|24
1648206160000|2022-03-25 11:02:40|366.97|364.07|367.01|364.11|367.02|364.12|366.92|364.02|13
1648206170000|2022-03-25 11:02:50|366.99|364.09|366.94|364.04|367.03|364.13|366.92|364.02|18
1648206180000|2022-03-25 11:03:00|366.96|364.06|366.97|364.07|367.02|364.12|366.94|364.04|22
1648206190000|2022-03-25 11:03:10|366.98|364.08|366.97|364.07|367.01|364.11|366.9|364|30
1648206200000|2022-03-25 11:03:20|366.95|364.05|366.92|364.02|367.04|364.14|366.92|364.02|22
1648206210000|2022-03-25 11:03:30|366.93|364.03|366.96|364.06|367.05|364.15|366.92|364.02|15
1648206220000|2022-03-25 11:03:40|366.98|364.08|366.93|364.03|366.98|364.08|366.92|364.02|8
1648206230000|2022-03-25 11:03:50|366.96|364.06|366.96|364.06|367|364.1|366.94|364.04|11
1648206240000|2022-03-25 11:04:00|366.97|364.07|366.97|364.07|367.02|364.12|366.94|364.04|16
1648206250000|2022-03-25 11:04:10|366.93|364.03|366.94|364.04|366.98|364.08|366.93|364.03|14
1648206260000|2022-03-25 11:04:20|366.97|364.07|366.92|364.02|367.01|364.11|366.9|364|26
1648206270000|2022-03-25 11:04:30|366.93|364.03|366.9|364|367.01|364.11|366.89|363.99|27
1648206280000|2022-03-25 11:04:40|366.91|364.01|366.93|364.03|366.98|364.08|366.91|364.01|16
1648206290000|2022-03-25 11:04:50|366.94|364.04|367|364.1|367.06|364.16|366.93|364.03|18
1648206300000|2022-03-25 11:05:00|366.99|364.09|366.98|364.08|367.02|364.12|366.95|364.05|14
1648206310000|2022-03-25 11:05:10|366.94|364.04|366.97|364.07|367.03|364.13|366.94|364.04|28
1648206320000|2022-03-25 11:05:20|366.96|364.06|367|364.1|367.01|364.11|366.94|364.04|19
1648206330000|2022-03-25 11:05:30|366.97|364.07|366.93|364.03|366.99|364.09|366.92|364.02|23
1648206340000|2022-03-25 11:05:40|366.95|364.05|367.11|364.21|367.11|364.21|366.94|364.04|17
1648206350000|2022-03-25 11:05:50|367.15|364.25|367.1|364.2|367.15|364.25|367.08|364.18|13
1648206360000|2022-03-25 11:06:00|367.11|364.21|367.12|364.22|367.13|364.23|367.09|364.19|21
1648206370000|2022-03-25 11:06:10|367.13|364.23|366.99|364.09|367.13|364.23|366.95|364.05|14
1648206380000|2022-03-25 11:06:20|366.98|364.08|366.97|364.07|367.01|364.11|366.94|364.04|17
1648206390000|2022-03-25 11:06:30|366.95|364.05|366.88|363.98|366.97|364.07|366.85|363.95|28
1648206400000|2022-03-25 11:06:40|366.89|363.99|366.81|363.91|366.89|363.99|366.77|363.87|26
1648206410000|2022-03-25 11:06:50|366.77|363.87|366.66|363.76|366.77|363.87|366.66|363.76|22
1648206420000|2022-03-25 11:07:00|366.68|363.78|366.62|363.72|366.71|363.81|366.56|363.66|30
1648206430000|2022-03-25 11:07:10|366.65|363.75|366.76|363.86|366.8|363.9|366.64|363.74|26
1648206440000|2022-03-25 11:07:20|366.75|363.85|366.77|363.87|366.79|363.89|366.75|363.85|7
1648206450000|2022-03-25 11:07:30|366.78|363.88|366.63|363.73|366.78|363.88|366.59|363.69|18
1648206460000|2022-03-25 11:07:40|366.64|363.74|367|364.1|367.11|364.21|366.59|363.69|23
1648206470000|2022-03-25 11:07:50|366.98|364.08|366.92|364.02|366.98|364.08|366.92|364.02|6
1648206480000|2022-03-25 11:08:00|366.9|364|366.92|364.02|366.92|364.02|366.81|363.91|21
1648206490000|2022-03-25 11:08:10|366.91|364.01|366.93|364.03|366.95|364.05|366.84|363.94|20
1648206500000|2022-03-25 11:08:20|366.92|364.02|366.9|364|366.94|364.04|366.87|363.97|12
1648206510000|2022-03-25 11:08:30|366.84|363.94|366.9|364|366.9|364|366.84|363.94|14
1648206520000|2022-03-25 11:08:40|366.88|363.98|366.93|364.03|366.93|364.03|366.85|363.95|27
1648206530000|2022-03-25 11:08:50|366.89|363.99|366.99|364.09|367.03|364.13|366.89|363.99|21
1648206540000|2022-03-25 11:09:00|367|364.1|366.98|364.08|367.01|364.11|366.95|364.05|8
1648206550000|2022-03-25 11:09:10|367|364.1|366.75|363.85|367.06|364.16|366.75|363.85|18
1648206560000|2022-03-25 11:09:20|366.79|363.89|366.84|363.94|366.85|363.95|366.78|363.88|10
1648206570000|2022-03-25 11:09:30|366.85|363.95|366.88|363.98|366.88|363.98|366.84|363.94|6
1648206580000|2022-03-25 11:09:40|366.86|363.96|366.92|364.02|366.92|364.02|366.86|363.96|6
1648206590000|2022-03-25 11:09:50|366.91|364.01|366.97|364.07|366.98|364.08|366.87|363.97|15
1648206600000|2022-03-25 11:10:00|367.01|364.11|367.04|364.14|367.05|364.15|366.99|364.09|10
1648206610000|2022-03-25 11:10:10|367.05|364.15|367.07|364.17|367.09|364.19|367.03|364.13|7
1648206620000|2022-03-25 11:10:20|367.08|364.18|367.09|364.19|367.13|364.23|367.08|364.18|9
1648206630000|2022-03-25 11:10:30|367.04|364.14|367.01|364.11|367.06|364.16|367|364.1|14
1648206640000|2022-03-25 11:10:40|367.04|364.14|367.07|364.17|367.07|364.17|367.02|364.12|8
1648206650000|2022-03-25 11:10:50|367.12|364.22|367.21|364.31|367.36|364.46|367.12|364.22|31
1648206660000|2022-03-25 11:11:00|367.2|364.3|367.04|364.14|367.2|364.3|366.95|364.05|23
1648206670000|2022-03-25 11:11:10|367.03|364.13|367.05|364.15|367.05|364.15|367.01|364.11|8
1648206680000|2022-03-25 11:11:20|367.06|364.16|367.08|364.18|367.13|364.23|367.05|364.15|15
1648206690000|2022-03-25 11:11:30|367.07|364.17|367.13|364.23|367.15|364.25|367.02|364.12|17
1648206700000|2022-03-25 11:11:40|367.12|364.22|367.18|364.28|367.2|364.3|367.11|364.21|15
1648206710000|2022-03-25 11:11:50|367.2|364.3|367.15|364.25|367.2|364.3|367.14|364.24|21
1648206720000|2022-03-25 11:12:00|367.11|364.21|367.22|364.32|367.22|364.32|367.09|364.19|17
1648206730000|2022-03-25 11:12:10|367.23|364.33|367.23|364.33|367.23|364.33|367.22|364.32|5
1648206750000|2022-03-25 11:12:30|367.24|364.34|367.26|364.36|367.28|364.38|367.23|364.33|13
1648206760000|2022-03-25 11:12:40|367.19|364.29|367.31|364.41|367.42|364.52|367.14|364.24|9
1648206770000|2022-03-25 11:12:50|367.3|364.4|367.43|364.53|367.43|364.53|367.26|364.36|14
1648206780000|2022-03-25 11:13:00|367.44|364.54|367.29|364.39|367.44|364.54|367.28|364.38|8
1648206790000|2022-03-25 11:13:10|367.41|364.51|367.24|364.34|367.41|364.51|367.24|364.34|24
1648206800000|2022-03-25 11:13:20|367.25|364.35|367.39|364.49|367.4|364.5|367.24|364.34|9
1648206810000|2022-03-25 11:13:30|367.25|364.35|367.22|364.32|367.26|364.36|367.22|364.32|9
1648206820000|2022-03-25 11:13:40|367.27|364.37|367.27|364.37|367.27|364.37|367.22|364.32|12
1648206830000|2022-03-25 11:13:50|367.23|364.33|367.39|364.49|367.39|364.49|367.23|364.33|6
1648206860000|2022-03-25 11:14:20|367.25|364.35|367.39|364.49|367.39|364.49|367.25|364.35|2
1648206890000|2022-03-25 11:14:50|367.21|364.31|367.21|364.31|367.26|364.36|367.21|364.31|8
1648206900000|2022-03-25 11:15:00|367.29|364.39|367.3|364.4|367.31|364.41|367.29|364.39|4
1648206910000|2022-03-25 11:15:10|367.28|364.38|367.26|364.36|367.29|364.39|367.25|364.35|11
1648206920000|2022-03-25 11:15:20|367.27|364.37|367.28|364.38|367.34|364.44|367.21|364.31|20
1648206930000|2022-03-25 11:15:30|367.21|364.31|366.85|363.95|367.27|364.37|366.83|363.93|20
1648206940000|2022-03-25 11:15:40|366.83|363.93|366.83|363.93|366.84|363.94|366.74|363.84|22
1648206950000|2022-03-25 11:15:50|366.85|363.95|366.82|363.92|366.88|363.98|366.8|363.9|13
1648206960000|2022-03-25 11:16:00|366.84|363.94|366.84|363.94|366.86|363.96|366.82|363.92|11
1648206970000|2022-03-25 11:16:10|366.85|363.95|366.86|363.96|366.87|363.97|366.82|363.92|13
1648206980000|2022-03-25 11:16:20|366.85|363.95|366.86|363.96|366.86|363.96|366.85|363.95|6
1648206990000|2022-03-25 11:16:30|366.87|363.97|367.16|364.26|367.16|364.26|366.87|363.97|10
1648207000000|2022-03-25 11:16:40|367.19|364.29|367.17|364.27|367.19|364.29|367.17|364.27|11
1648207010000|2022-03-25 11:16:50|367.18|364.28|367.16|364.26|367.18|364.28|367.15|364.25|6
1648207020000|2022-03-25 11:17:00|367.15|364.25|367.18|364.28|367.18|364.28|367.15|364.25|8
1648207030000|2022-03-25 11:17:10|367.17|364.27|367.23|364.33|367.32|364.42|367.14|364.24|15
1648207040000|2022-03-25 11:17:20|367.21|364.31|367.17|364.27|367.24|364.34|367.11|364.21|10
1648207050000|2022-03-25 11:17:30|367.13|364.23|367.1|364.2|367.18|364.28|367.08|364.18|16
1648207060000|2022-03-25 11:17:40|367.09|364.19|367.09|364.19|367.1|364.2|367.09|364.19|3
1648207070000|2022-03-25 11:17:50|367.1|364.2|367.09|364.19|367.1|364.2|367.08|364.18|8
1648207080000|2022-03-25 11:18:00|367.1|364.2|367.15|364.25|367.15|364.25|367.1|364.2|10
1648207090000|2022-03-25 11:18:10|367.14|364.24|367.43|364.53|367.49|364.59|367.14|364.24|20
1648207100000|2022-03-25 11:18:20|367.41|364.51|367.32|364.42|367.47|364.57|367.31|364.41|32
1648207110000|2022-03-25 11:18:30|367.3|364.4|367.24|364.34|367.3|364.4|367.09|364.19|28
1648207120000|2022-03-25 11:18:40|367.25|364.35|367.13|364.23|367.27|364.37|367.13|364.23|13
1648207130000|2022-03-25 11:18:50|367.16|364.26|367.07|364.17|367.22|364.32|367.07|364.17|14
1648207140000|2022-03-25 11:19:00|367.08|364.18|367.14|364.24|367.14|364.24|367.08|364.18|8
1648207150000|2022-03-25 11:19:10|367.16|364.26|367.16|364.26|367.2|364.3|367.14|364.24|11
1648207160000|2022-03-25 11:19:20|367.13|364.23|366.83|363.93|367.16|364.26|366.8|363.9|19
1648207170000|2022-03-25 11:19:30|366.84|363.94|366.84|363.94|366.87|363.97|366.82|363.92|15
1648207180000|2022-03-25 11:19:40|366.83|363.93|366.83|363.93|366.89|363.99|366.82|363.92|18
1648207190000|2022-03-25 11:19:50|366.85|363.95|366.79|363.89|366.86|363.96|366.7|363.8|25
1648207200000|2022-03-25 11:20:00|366.8|363.9|366.79|363.89|366.86|363.96|366.71|363.81|26
1648207210000|2022-03-25 11:20:10|366.8|363.9|366.88|363.98|366.89|363.99|366.79|363.89|16
1648207220000|2022-03-25 11:20:20|366.86|363.96|366.56|363.66|366.87|363.97|366.48|363.58|27
1648207230000|2022-03-25 11:20:30|366.55|363.65|366.47|363.57|366.55|363.65|366.47|363.57|23
1648207240000|2022-03-25 11:20:40|366.46|363.56|366.49|363.59|366.5|363.6|366.39|363.49|12
1648207250000|2022-03-25 11:20:50|366.5|363.6|366.61|363.71|366.62|363.72|366.5|363.6|22
1648207260000|2022-03-25 11:21:00|366.51|363.61|366.5|363.6|366.54|363.64|366.49|363.59|19
1648207270000|2022-03-25 11:21:10|366.49|363.59|366.47|363.57|366.49|363.59|366.46|363.56|12
1648207280000|2022-03-25 11:21:20|366.46|363.56|366.38|363.48|366.46|363.56|366.33|363.43|13
1648207290000|2022-03-25 11:21:30|366.39|363.49|366.4|363.5|366.41|363.51|366.37|363.47|15
1648207300000|2022-03-25 11:21:40|366.41|363.51|366.48|363.58|366.48|363.58|366.41|363.51|6
1648207310000|2022-03-25 11:21:50|366.53|363.63|366.53|363.63|366.53|363.63|366.53|363.63|1
1648207320000|2022-03-25 11:22:00|366.52|363.62|366.47|363.57|366.52|363.62|366.47|363.57|5
1648207330000|2022-03-25 11:22:10|366.48|363.58|366.61|363.71|366.62|363.72|366.47|363.57|10
1648207340000|2022-03-25 11:22:20|366.62|363.72|366.64|363.74|366.64|363.74|366.62|363.72|7
1648207350000|2022-03-25 11:22:30|366.63|363.73|366.66|363.76|366.68|363.78|366.63|363.73|9
1648207360000|2022-03-25 11:22:40|366.64|363.74|366.66|363.76|366.66|363.76|366.63|363.73|6
1648207370000|2022-03-25 11:22:50|366.68|363.78|366.68|363.78|366.68|363.78|366.68|363.78|1
1648207380000|2022-03-25 11:23:00|366.69|363.79|366.69|363.79|366.7|363.8|366.69|363.79|3
1648207390000|2022-03-25 11:23:10|366.68|363.78|366.72|363.82|366.74|363.84|366.68|363.78|9
1648207400000|2022-03-25 11:23:20|366.71|363.81|366.73|363.83|366.73|363.83|366.71|363.81|3
1648207410000|2022-03-25 11:23:30|366.72|363.82|366.79|363.89|366.81|363.91|366.71|363.81|18
1648207420000|2022-03-25 11:23:40|366.82|363.92|366.92|364.02|366.92|364.02|366.8|363.9|15
1648207430000|2022-03-25 11:23:50|366.9|364|366.95|364.05|366.98|364.08|366.86|363.96|16
1648207440000|2022-03-25 11:24:00|366.96|364.06|367.01|364.11|367.02|364.12|366.96|364.06|16
1648207450000|2022-03-25 11:24:10|367.02|364.12|367.01|364.11|367.02|364.12|367.01|364.11|4
1648207460000|2022-03-25 11:24:20|367.02|364.12|367.01|364.11|367.02|364.12|367.01|364.11|2
1648207470000|2022-03-25 11:24:30|366.99|364.09|367|364.1|367.02|364.12|366.99|364.09|6
1648207480000|2022-03-25 11:24:40|367.03|364.13|367.09|364.19|367.12|364.22|367.02|364.12|12
1648207490000|2022-03-25 11:24:50|367.11|364.21|366.94|364.04|367.11|364.21|366.94|364.04|11
1648207500000|2022-03-25 11:25:00|366.95|364.05|366.96|364.06|366.98|364.08|366.92|364.02|12
1648207510000|2022-03-25 11:25:10|366.95|364.05|366.96|364.06|366.96|364.06|366.92|364.02|12
1648207520000|2022-03-25 11:25:20|366.95|364.05|366.94|364.04|366.95|364.05|366.91|364.01|6
1648207530000|2022-03-25 11:25:30|366.93|364.03|366.93|364.03|366.96|364.06|366.92|364.02|11
1648207540000|2022-03-25 11:25:40|366.94|364.04|366.94|364.04|367|364.1|366.89|363.99|12
1648207550000|2022-03-25 11:25:50|366.98|364.08|366.99|364.09|367.02|364.12|366.97|364.07|16
1648207560000|2022-03-25 11:26:00|366.98|364.08|366.88|363.98|366.98|364.08|366.85|363.95|11
1648207570000|2022-03-25 11:26:10|366.84|363.94|366.85|363.95|366.89|363.99|366.84|363.94|13
1648207580000|2022-03-25 11:26:20|366.86|363.96|366.86|363.96|366.86|363.96|366.84|363.94|5
1648207590000|2022-03-25 11:26:30|366.84|363.94|366.89|363.99|366.89|363.99|366.84|363.94|8
1648207600000|2022-03-25 11:26:40|366.88|363.98|366.88|363.98|366.89|363.99|366.88|363.98|3
1648207610000|2022-03-25 11:26:50|366.89|363.99|366.88|363.98|366.91|364.01|366.88|363.98|5
1648207620000|2022-03-25 11:27:00|366.86|363.96|366.84|363.94|366.91|364.01|366.84|363.94|8
1648207630000|2022-03-25 11:27:10|366.83|363.93|366.85|363.95|366.86|363.96|366.81|363.91|18
1648207640000|2022-03-25 11:27:20|366.86|363.96|366.91|364.01|366.91|364.01|366.83|363.93|15
1648207650000|2022-03-25 11:27:30|366.92|364.02|366.91|364.01|366.92|364.02|366.9|364|6
1648207660000|2022-03-25 11:27:40|366.9|364|366.9|364|366.92|364.02|366.89|363.99|17
1648207670000|2022-03-25 11:27:50|366.91|364.01|367.03|364.13|367.05|364.15|366.9|364|13
1648207680000|2022-03-25 11:28:00|367|364.1|367.06|364.16|367.06|364.16|366.97|364.07|5
1648207690000|2022-03-25 11:28:10|367.1|364.2|367.34|364.44|367.44|364.54|367.1|364.2|25
1648207700000|2022-03-25 11:28:20|367.33|364.43|367.32|364.42|367.36|364.46|367.25|364.35|26
1648207710000|2022-03-25 11:28:30|367.31|364.41|367.3|364.4|367.32|364.42|367.25|364.35|21
1648207720000|2022-03-25 11:28:40|367.32|364.42|367.45|364.55|367.46|364.56|367.32|364.42|11
1648207730000|2022-03-25 11:28:50|367.39|364.49|367.29|364.39|367.42|364.52|367.29|364.39|19
1648207740000|2022-03-25 11:29:00|367.32|364.42|367.33|364.43|367.35|364.45|367.3|364.4|18
1648207750000|2022-03-25 11:29:10|367.36|364.46|367.4|364.5|367.49|364.59|367.32|364.42|21
1648207760000|2022-03-25 11:29:20|367.41|364.51|367.37|364.47|367.44|364.54|367.37|364.47|21
1648207770000|2022-03-25 11:29:30|367.38|364.48|367.33|364.43|367.4|364.5|367.33|364.43|17
1648207780000|2022-03-25 11:29:40|367.36|364.46|367.34|364.44|367.38|364.48|367.33|364.43|18
1648207790000|2022-03-25 11:29:50|367.37|364.47|367.48|364.58|367.48|364.58|367.33|364.43|23
1648207800000|2022-03-25 11:30:00|367.5|364.6|367.38|364.48|367.5|364.6|367.35|364.45|23
1648207810000|2022-03-25 11:30:10|367.39|364.49|367.32|364.42|367.39|364.49|367.32|364.42|11
1648207820000|2022-03-25 11:30:20|367.31|364.41|367.26|364.36|367.32|364.42|367.24|364.34|10
1648207830000|2022-03-25 11:30:30|367.25|364.35|367.07|364.17|367.25|364.35|367.07|364.17|18
1648207840000|2022-03-25 11:30:40|367.1|364.2|367.1|364.2|367.13|364.23|367.1|364.2|5
1648207850000|2022-03-25 11:30:50|367.11|364.21|367.02|364.12|367.13|364.23|367.01|364.11|9
1648207860000|2022-03-25 11:31:00|367.04|364.14|367.03|364.13|367.05|364.15|367.02|364.12|11
1648207870000|2022-03-25 11:31:10|367.02|364.12|367.03|364.13|367.05|364.15|367.02|364.12|14
1648207880000|2022-03-25 11:31:20|367.02|364.12|367.03|364.13|367.03|364.13|367.02|364.12|8
1648207890000|2022-03-25 11:31:30|367.04|364.14|366.97|364.07|367.04|364.14|366.96|364.06|8
1648207900000|2022-03-25 11:31:40|366.98|364.08|366.97|364.07|366.98|364.08|366.95|364.05|13
1648207910000|2022-03-25 11:31:50|366.95|364.05|367.06|364.16|367.09|364.19|366.95|364.05|18
1648207920000|2022-03-25 11:32:00|367.07|364.17|367.28|364.38|367.28|364.38|367.07|364.17|14
1648207930000|2022-03-25 11:32:10|367.27|364.37|367.35|364.45|367.35|364.45|367.23|364.33|16
1648207940000|2022-03-25 11:32:20|367.34|364.44|367.45|364.55|367.48|364.58|367.33|364.43|14
1648207950000|2022-03-25 11:32:30|367.46|364.56|367.47|364.57|367.49|364.59|367.44|364.54|17
1648207960000|2022-03-25 11:32:40|367.46|364.56|367.5|364.6|367.56|364.66|367.45|364.55|17
1648207970000|2022-03-25 11:32:50|367.45|364.55|367.51|364.61|367.53|364.63|367.45|364.55|17
1648207980000|2022-03-25 11:33:00|367.52|364.62|367.53|364.63|367.58|364.68|367.51|364.61|18
1648207990000|2022-03-25 11:33:10|367.55|364.65|367.55|364.65|367.57|364.67|367.53|364.63|11
1648208000000|2022-03-25 11:33:20|367.54|364.64|367.52|364.62|367.55|364.65|367.5|364.6|10
1648208010000|2022-03-25 11:33:30|367.54|364.64|367.53|364.63|367.55|364.65|367.53|364.63|9
1648208020000|2022-03-25 11:33:40|367.54|364.64|367.54|364.64|367.63|364.73|367.53|364.63|17
1648208030000|2022-03-25 11:33:50|367.55|364.65|367.58|364.68|367.58|364.68|367.55|364.65|6
1648208040000|2022-03-25 11:34:00|367.57|364.67|367.63|364.73|367.63|364.73|367.57|364.67|8
1648208050000|2022-03-25 11:34:10|367.64|364.74|367.65|364.75|367.67|364.77|367.63|364.73|13
1648208060000|2022-03-25 11:34:20|367.66|364.76|367.67|364.77|367.67|364.77|367.66|364.76|8
1648208070000|2022-03-25 11:34:30|367.66|364.76|367.64|364.74|367.67|364.77|367.62|364.72|8
1648208080000|2022-03-25 11:34:40|367.65|364.75|367.63|364.73|367.69|364.79|367.61|364.71|19
1648208090000|2022-03-25 11:34:50|367.64|364.74|367.67|364.77|367.68|364.78|367.62|364.72|18
1648208100000|2022-03-25 11:35:00|367.65|364.75|367.62|364.72|367.68|364.78|367.62|364.72|21
1648208110000|2022-03-25 11:35:10|367.65|364.75|367.67|364.77|367.67|364.77|367.61|364.71|18
1648208120000|2022-03-25 11:35:20|367.66|364.76|367.69|364.79|367.7|364.8|367.65|364.75|16
1648208130000|2022-03-25 11:35:30|367.63|364.73|367.71|364.81|367.85|364.95|367.61|364.71|29
1648208140000|2022-03-25 11:35:40|367.7|364.8|367.8|364.9|367.8|364.9|367.7|364.8|16
1648208150000|2022-03-25 11:35:50|367.81|364.91|367.78|364.88|367.82|364.92|367.75|364.85|21
1648208160000|2022-03-25 11:36:00|367.79|364.89|367.67|364.77|367.79|364.89|367.67|364.77|24
1648208170000|2022-03-25 11:36:10|367.66|364.76|367.68|364.78|367.73|364.83|367.65|364.75|25
1648208180000|2022-03-25 11:36:20|367.69|364.79|367.71|364.81|367.79|364.89|367.66|364.76|25
1648208190000|2022-03-25 11:36:30|367.73|364.83|367.75|364.85|367.79|364.89|367.67|364.77|27
1648208200000|2022-03-25 11:36:40|367.74|364.84|367.73|364.83|367.82|364.92|367.72|364.82|23
1648208210000|2022-03-25 11:36:50|367.69|364.79|367.7|364.8|367.75|364.85|367.67|364.77|22
1648208220000|2022-03-25 11:37:00|367.68|364.78|367.66|364.76|367.71|364.81|367.64|364.74|19
1648208230000|2022-03-25 11:37:10|367.67|364.77|367.66|364.76|367.74|364.84|367.63|364.73|22
1648208240000|2022-03-25 11:37:20|367.73|364.83|367.72|364.82|367.78|364.88|367.63|364.73|25
1648208250000|2022-03-25 11:37:30|367.73|364.83|367.7|364.8|367.85|364.95|367.7|364.8|31
1648208260000|2022-03-25 11:37:40|367.71|364.81|367.79|364.89|367.83|364.93|367.71|364.81|16
1648208270000|2022-03-25 11:37:50|367.78|364.88|367.82|364.92|367.82|364.92|367.68|364.78|16
1648208280000|2022-03-25 11:38:00|367.81|364.91|367.71|364.81|367.82|364.92|367.65|364.75|23
1648208290000|2022-03-25 11:38:10|367.72|364.82|367.71|364.81|367.78|364.88|367.64|364.74|25
1648208300000|2022-03-25 11:38:20|367.72|364.82|367.64|364.74|367.74|364.84|367.64|364.74|20
1648208310000|2022-03-25 11:38:30|367.66|364.76|367.65|364.75|367.7|364.8|367.58|364.68|25
1648208320000|2022-03-25 11:38:40|367.67|364.77|367.7|364.8|367.7|364.8|367.57|364.67|15
1648208330000|2022-03-25 11:38:50|367.71|364.81|367.7|364.8|367.71|364.81|367.66|364.76|10
1648208340000|2022-03-25 11:39:00|367.66|364.76|367.65|364.75|367.7|364.8|367.61|364.71|15
1648208350000|2022-03-25 11:39:10|367.66|364.76|367.66|364.76|367.67|364.77|367.58|364.68|27
1648208360000|2022-03-25 11:39:20|367.67|364.77|367.54|364.64|367.67|364.77|367.54|364.64|8
1648208370000|2022-03-25 11:39:30|367.55|364.65|367.46|364.56|367.63|364.73|367.46|364.56|25
1648208380000|2022-03-25 11:39:40|367.45|364.55|367.43|364.53|367.45|364.55|367.39|364.49|20
1648208390000|2022-03-25 11:39:50|367.4|364.5|367.41|364.51|367.44|364.54|367.38|364.48|16
1648208400000|2022-03-25 11:40:00|367.42|364.52|367.43|364.53|367.46|364.56|367.39|364.49|19
1648208410000|2022-03-25 11:40:10|367.42|364.52|367.48|364.58|367.48|364.58|367.35|364.45|25
1648208420000|2022-03-25 11:40:20|367.49|364.59|367.46|364.56|367.49|364.59|367.45|364.55|20
1648208430000|2022-03-25 11:40:30|367.47|364.57|367.72|364.82|367.72|364.82|367.46|364.56|25
1648208440000|2022-03-25 11:40:40|367.75|364.85|367.73|364.83|367.79|364.89|367.67|364.77|26
1648208450000|2022-03-25 11:40:50|367.79|364.89|367.92|365.02|367.98|365.08|367.76|364.86|33
1648208460000|2022-03-25 11:41:00|367.95|365.05|367.65|364.75|367.95|365.05|367.61|364.71|28
1648208470000|2022-03-25 11:41:10|367.72|364.82|367.99|365.09|368.01|365.11|367.72|364.82|30
1648208480000|2022-03-25 11:41:20|368|365.1|367.94|365.04|368.11|365.21|367.88|364.98|28
1648208490000|2022-03-25 11:41:30|367.92|365.02|368.16|365.26|368.16|365.26|367.87|364.97|24
1648208500000|2022-03-25 11:41:40|368.08|365.18|368.2|365.3|368.21|365.31|367.92|365.02|34
1648208510000|2022-03-25 11:41:50|368.12|365.22|368.02|365.12|368.21|365.31|368.02|365.12|28
1648208520000|2022-03-25 11:42:00|368.04|365.14|368.08|365.18|368.1|365.2|368|365.1|22
1648208530000|2022-03-25 11:42:10|368.07|365.17|368.11|365.21|368.15|365.25|368.06|365.16|27
1648208540000|2022-03-25 11:42:20|368.14|365.24|368.05|365.15|368.19|365.29|367.93|365.03|28
1648208550000|2022-03-25 11:42:30|367.98|365.08|367.97|365.07|368.07|365.17|367.96|365.06|28
1648208560000|2022-03-25 11:42:40|368|365.1|368.14|365.24|368.17|365.27|367.93|365.03|31
1648208570000|2022-03-25 11:42:50|368.15|365.25|368.06|365.16|368.2|365.3|368.05|365.15|31
1648208580000|2022-03-25 11:43:00|368.07|365.17|367.79|364.89|368.07|365.17|367.78|364.88|23
1648208590000|2022-03-25 11:43:10|367.78|364.88|367.84|364.94|367.87|364.97|367.78|364.88|20
1648208600000|2022-03-25 11:43:20|367.85|364.95|367.78|364.88|367.85|364.95|367.77|364.87|14
1648208610000|2022-03-25 11:43:30|367.79|364.89|367.85|364.95|367.95|365.05|367.79|364.89|20
1648208620000|2022-03-25 11:43:40|367.93|365.03|368.1|365.2|368.13|365.23|367.93|365.03|27
1648208630000|2022-03-25 11:43:50|368.07|365.17|368.04|365.14|368.23|365.33|368.04|365.14|27
1648208640000|2022-03-25 11:44:00|368.05|365.15|368.12|365.22|368.12|365.22|368.03|365.13|19
1648208650000|2022-03-25 11:44:10|368.08|365.18|367.99|365.09|368.08|365.18|367.98|365.08|17
1648208660000|2022-03-25 11:44:20|367.98|365.08|367.87|364.97|368.02|365.12|367.87|364.97|22
1648208670000|2022-03-25 11:44:30|367.81|364.91|367.75|364.85|367.87|364.97|367.75|364.85|16
1648208680000|2022-03-25 11:44:40|367.74|364.84|367.77|364.87|367.79|364.89|367.73|364.83|12
1648208690000|2022-03-25 11:44:50|367.75|364.85|367.76|364.86|367.79|364.89|367.73|364.83|20
1648208700000|2022-03-25 11:45:00|367.7|364.8|367.84|364.94|367.88|364.98|367.7|364.8|30
1648208710000|2022-03-25 11:45:10|367.81|364.91|367.84|364.94|367.85|364.95|367.78|364.88|19
1648208720000|2022-03-25 11:45:20|367.82|364.92|367.85|364.95|367.88|364.98|367.76|364.86|23
1648208730000|2022-03-25 11:45:30|367.84|364.94|367.87|364.97|367.99|365.09|367.84|364.94|23
1648208740000|2022-03-25 11:45:40|367.88|364.98|367.9|365|367.94|365.04|367.85|364.95|21
1648208750000|2022-03-25 11:45:50|367.89|364.99|367.96|365.06|367.98|365.08|367.84|364.94|27
1648208760000|2022-03-25 11:46:00|367.97|365.07|368.01|365.11|368.04|365.14|367.94|365.04|25
1648208770000|2022-03-25 11:46:10|368.02|365.12|367.87|364.97|368.03|365.13|367.83|364.93|24
1648208780000|2022-03-25 11:46:20|367.89|364.99|367.96|365.06|367.98|365.08|367.84|364.94|27
1648208790000|2022-03-25 11:46:30|367.98|365.08|368.23|365.33|368.23|365.33|367.95|365.05|30
1648208800000|2022-03-25 11:46:40|368.19|365.29|368.22|365.32|368.36|365.46|368.15|365.25|25
1648208810000|2022-03-25 11:46:50|368.23|365.33|368.19|365.29|368.25|365.35|368.11|365.21|26
1648208820000|2022-03-25 11:47:00|368.2|365.3|368.2|365.3|368.22|365.32|368.17|365.27|21
1648208830000|2022-03-25 11:47:10|368.19|365.29|368.3|365.4|368.31|365.41|368.18|365.28|24
1648208840000|2022-03-25 11:47:20|368.28|365.38|368.17|365.27|368.28|365.38|368.14|365.24|17
1648208850000|2022-03-25 11:47:30|368.19|365.29|368.19|365.29|368.27|365.37|368.18|365.28|17
1648208860000|2022-03-25 11:47:40|368.22|365.32|368.18|365.28|368.26|365.36|368.15|365.25|21
1648208870000|2022-03-25 11:47:50|368.2|365.3|368.15|365.25|368.27|365.37|368.08|365.18|17
1648208880000|2022-03-25 11:48:00|368.27|365.37|368.19|365.29|368.27|365.37|368.15|365.25|17
1648208890000|2022-03-25 11:48:10|368.23|365.33|368.24|365.34|368.26|365.36|368.18|365.28|19
1648208900000|2022-03-25 11:48:20|368.26|365.36|368.23|365.33|368.28|365.38|368.13|365.23|30
1648208910000|2022-03-25 11:48:30|368.25|365.35|368.28|365.38|368.28|365.38|368.15|365.25|24
1648208920000|2022-03-25 11:48:40|368.22|365.32|368.29|365.39|368.3|365.4|368.22|365.32|10
1648208930000|2022-03-25 11:48:50|368.3|365.4|368.31|365.41|368.33|365.43|368.23|365.33|8
1648208940000|2022-03-25 11:49:00|368.33|365.43|368.28|365.38|368.33|365.43|368.18|365.28|19
1648208950000|2022-03-25 11:49:10|368.29|365.39|368.26|365.36|368.33|365.43|368.17|365.27|28
1648208960000|2022-03-25 11:49:20|368.3|365.4|368.25|365.35|368.34|365.44|368.24|365.34|22
1648208970000|2022-03-25 11:49:30|368.24|365.34|368.21|365.31|368.26|365.36|368.04|365.14|28
1648208980000|2022-03-25 11:49:40|368.22|365.32|368.26|365.36|368.27|365.37|368.15|365.25|19
1648208990000|2022-03-25 11:49:50|368.25|365.35|368.32|365.42|368.32|365.42|368.22|365.32|22
1648209000000|2022-03-25 11:50:00|368.3|365.4|368.23|365.33|368.32|365.42|368.17|365.27|17
1648209010000|2022-03-25 11:50:10|368.24|365.34|368.39|365.49|368.41|365.51|368.19|365.29|21
1648209020000|2022-03-25 11:50:20|368.4|365.5|368.28|365.38|368.46|365.56|368.25|365.35|29
1648209030000|2022-03-25 11:50:30|368.44|365.54|368.32|365.42|368.44|365.54|368.28|365.38|22
1648209040000|2022-03-25 11:50:40|368.34|365.44|368.33|365.43|368.44|365.54|368.26|365.36|30
1648209050000|2022-03-25 11:50:50|368.34|365.44|368.29|365.39|368.36|365.46|368.29|365.39|20
1648209060000|2022-03-25 11:51:00|368.3|365.4|368.3|365.4|368.33|365.43|368.29|365.39|5
1648209070000|2022-03-25 11:51:10|368.35|365.45|368.33|365.43|368.35|365.45|368.32|365.42|3
1648209080000|2022-03-25 11:51:20|368.34|365.44|368.28|365.38|368.38|365.48|368.27|365.37|17
1648209090000|2022-03-25 11:51:30|368.3|365.4|368.31|365.41|368.33|365.43|368.27|365.37|13
1648209100000|2022-03-25 11:51:40|368.32|365.42|368.29|365.39|368.33|365.43|368.28|365.38|17
1648209110000|2022-03-25 11:51:50|368.27|365.37|368.35|365.45|368.36|365.46|368.27|365.37|18
1648209120000|2022-03-25 11:52:00|368.33|365.43|368.32|365.42|368.35|365.45|368.29|365.39|18
1648209130000|2022-03-25 11:52:10|368.34|365.44|368.33|365.43|368.34|365.44|368.3|365.4|11
1648209140000|2022-03-25 11:52:20|368.31|365.41|368.33|365.43|368.33|365.43|368.29|365.39|15
1648209150000|2022-03-25 11:52:30|368.29|365.39|368.35|365.45|368.36|365.46|368.29|365.39|21
1648209160000|2022-03-25 11:52:40|368.34|365.44|368.33|365.43|368.36|365.46|368.31|365.41|16
1648209170000|2022-03-25 11:52:50|368.34|365.44|368.35|365.45|368.39|365.49|368.31|365.41|18
1648209180000|2022-03-25 11:53:00|368.37|365.47|368.33|365.43|368.4|365.5|368.31|365.41|20
1648209190000|2022-03-25 11:53:10|368.32|365.42|368.2|365.3|368.34|365.44|368.16|365.26|18
1648209200000|2022-03-25 11:53:20|368.19|365.29|368.16|365.26|368.19|365.29|368.1|365.2|21
1648209210000|2022-03-25 11:53:30|368.17|365.27|368.1|365.2|368.18|365.28|368.09|365.19|15
1648209220000|2022-03-25 11:53:40|368.11|365.21|368.09|365.19|368.11|365.21|368.05|365.15|20
1648209230000|2022-03-25 11:53:50|368.07|365.17|368.1|365.2|368.12|365.22|368.07|365.17|19
1648209240000|2022-03-25 11:54:00|368.08|365.18|367.83|364.93|368.08|365.18|367.83|364.93|17
1648209250000|2022-03-25 11:54:10|367.85|364.95|367.86|364.96|367.92|365.02|367.78|364.88|26
1648209260000|2022-03-25 11:54:20|367.85|364.95|367.8|364.9|367.85|364.95|367.76|364.86|17
1648209270000|2022-03-25 11:54:30|367.81|364.91|367.93|365.03|367.97|365.07|367.81|364.91|29
1648209280000|2022-03-25 11:54:40|367.92|365.02|367.94|365.04|367.94|365.04|367.9|365|11
1648209290000|2022-03-25 11:54:50|367.96|365.06|367.93|365.03|367.96|365.06|367.92|365.02|15
1648209300000|2022-03-25 11:55:00|367.91|365.01|367.92|365.02|367.93|365.03|367.85|364.95|21
1648209310000|2022-03-25 11:55:10|367.88|364.98|367.88|364.98|367.93|365.03|367.83|364.93|17
1648209320000|2022-03-25 11:55:20|367.87|364.97|367.86|364.96|367.91|365.01|367.81|364.91|22
1648209330000|2022-03-25 11:55:30|367.87|364.97|367.92|365.02|367.93|365.03|367.83|364.93|20
1648209340000|2022-03-25 11:55:40|367.91|365.01|367.86|364.96|367.92|365.02|367.82|364.92|15
1648209350000|2022-03-25 11:55:50|367.84|364.94|367.9|365|367.97|365.07|367.84|364.94|24
1648209360000|2022-03-25 11:56:00|367.91|365.01|368.02|365.12|368.02|365.12|367.91|365.01|22
1648209370000|2022-03-25 11:56:10|368.01|365.11|368.03|365.13|368.04|365.14|367.95|365.05|19
1648209380000|2022-03-25 11:56:20|368.04|365.14|367.86|364.96|368.04|365.14|367.86|364.96|19
1648209390000|2022-03-25 11:56:30|367.87|364.97|367.88|364.98|367.91|365.01|367.83|364.93|19
1648209400000|2022-03-25 11:56:40|367.82|364.92|367.83|364.93|367.93|365.03|367.8|364.9|20
1648209410000|2022-03-25 11:56:50|367.8|364.9|367.86|364.96|367.9|365|367.79|364.89|20
1648209420000|2022-03-25 11:57:00|367.83|364.93|367.82|364.92|367.89|364.99|367.8|364.9|21
1648209430000|2022-03-25 11:57:10|367.9|365|367.83|364.93|367.91|365.01|367.78|364.88|24
1648209440000|2022-03-25 11:57:20|367.79|364.89|367.79|364.89|367.8|364.9|367.72|364.82|18
1648209450000|2022-03-25 11:57:30|367.78|364.88|367.74|364.84|367.81|364.91|367.73|364.83|21
1648209460000|2022-03-25 11:57:40|367.79|364.89|367.77|364.87|367.85|364.95|367.72|364.82|23
1648209470000|2022-03-25 11:57:50|367.78|364.88|367.81|364.91|367.83|364.93|367.77|364.87|12
1648209480000|2022-03-25 11:58:00|367.83|364.93|367.86|364.96|367.89|364.99|367.82|364.92|21
1648209490000|2022-03-25 11:58:10|367.82|364.92|367.84|364.94|367.88|364.98|367.79|364.89|20
1648209500000|2022-03-25 11:58:20|367.82|364.92|367.82|364.92|367.91|365.01|367.73|364.83|28
1648209510000|2022-03-25 11:58:30|367.83|364.93|367.73|364.83|367.83|364.93|367.7|364.8|15
1648209520000|2022-03-25 11:58:40|367.71|364.81|367.87|364.97|367.87|364.97|367.71|364.81|17
1648209530000|2022-03-25 11:58:50|367.85|364.95|367.81|364.91|367.88|364.98|367.8|364.9|24
1648209540000|2022-03-25 11:59:00|367.84|364.94|367.81|364.91|367.85|364.95|367.78|364.88|16
1648209550000|2022-03-25 11:59:10|367.79|364.89|367.65|364.75|367.81|364.91|367.64|364.74|24
1648209560000|2022-03-25 11:59:20|367.66|364.76|367.66|364.76|367.69|364.79|367.62|364.72|14
1648209570000|2022-03-25 11:59:30|367.67|364.77|367.63|364.73|367.67|364.77|367.59|364.69|12
1648209580000|2022-03-25 11:59:40|367.65|364.75|367.63|364.73|367.65|364.75|367.58|364.68|18
1648209590000|2022-03-25 11:59:50|367.65|364.75|367.63|364.73|367.66|364.76|367.54|364.64|17
1648209600000|2022-03-25 12:00:00|367.61|364.71|367.67|364.77|367.76|364.86|367.6|364.7|19
1648209610000|2022-03-25 12:00:10|367.68|364.78|367.61|364.71|367.72|364.82|367.55|364.65|28
1648209620000|2022-03-25 12:00:20|367.6|364.7|367.66|364.76|367.7|364.8|367.59|364.69|28
1648209630000|2022-03-25 12:00:30|367.62|364.72|367.75|364.85|367.78|364.88|367.62|364.72|18
1648209640000|2022-03-25 12:00:40|367.74|364.84|367.77|364.87|367.78|364.88|367.64|364.74|20
1648209650000|2022-03-25 12:00:50|367.75|364.85|367.74|364.84|367.8|364.9|367.69|364.79|26
1648209660000|2022-03-25 12:01:00|367.71|364.81|367.71|364.81|367.77|364.87|367.66|364.76|23
1648209670000|2022-03-25 12:01:10|367.7|364.8|367.62|364.72|367.71|364.81|367.56|364.66|13
1648209680000|2022-03-25 12:01:20|367.61|364.71|367.67|364.77|367.74|364.84|367.56|364.66|24
1648209690000|2022-03-25 12:01:30|367.68|364.78|367.66|364.76|367.72|364.82|367.63|364.73|14
1648209700000|2022-03-25 12:01:40|367.71|364.81|367.73|364.83|367.73|364.83|367.64|364.74|19
1648209710000|2022-03-25 12:01:50|367.72|364.82|367.66|364.76|367.72|364.82|367.62|364.72|20
1648209720000|2022-03-25 12:02:00|367.67|364.77|367.65|364.75|367.7|364.8|367.6|364.7|24
1648209730000|2022-03-25 12:02:10|367.64|364.74|367.64|364.74|367.76|364.86|367.64|364.74|25
1648209740000|2022-03-25 12:02:20|367.69|364.79|368.02|365.12|368.09|365.19|367.69|364.79|33
1648209750000|2022-03-25 12:02:30|367.99|365.09|368|365.1|368.04|365.14|367.96|365.06|31
1648209760000|2022-03-25 12:02:40|367.99|365.09|368.05|365.15|368.05|365.15|367.94|365.04|29
1648209770000|2022-03-25 12:02:50|368.02|365.12|368.09|365.19|368.11|365.21|368.01|365.11|17
1648209780000|2022-03-25 12:03:00|368.1|365.2|368.15|365.25|368.18|365.28|368.09|365.19|25
1648209790000|2022-03-25 12:03:10|368.14|365.24|368.19|365.29|368.19|365.29|368.14|365.24|6
1648209800000|2022-03-25 12:03:20|368.15|365.25|368.17|365.27|368.19|365.29|368.1|365.2|16
1648209810000|2022-03-25 12:03:30|368.19|365.29|368.18|365.28|368.22|365.32|368.11|365.21|23
1648209820000|2022-03-25 12:03:40|368.15|365.25|368.15|365.25|368.22|365.32|368.1|365.2|20
1648209830000|2022-03-25 12:03:50|368.16|365.26|368.06|365.16|368.16|365.26|367.99|365.09|27
1648209840000|2022-03-25 12:04:00|368.05|365.15|367.92|365.02|368.07|365.17|367.9|365|22
1648209850000|2022-03-25 12:04:10|367.87|364.97|367.86|364.96|367.93|365.03|367.86|364.96|27
1648209860000|2022-03-25 12:04:20|367.87|364.97|367.89|364.99|367.93|365.03|367.8|364.9|29
1648209870000|2022-03-25 12:04:30|367.9|365|367.89|364.99|367.98|365.08|367.8|364.9|29
1648209880000|2022-03-25 12:04:40|367.87|364.97|367.78|364.88|367.92|365.02|367.74|364.84|24
1648209890000|2022-03-25 12:04:50|367.81|364.91|367.67|364.77|367.81|364.91|367.67|364.77|20
1648209900000|2022-03-25 12:05:00|367.68|364.78|367.64|364.74|367.71|364.81|367.58|364.68|25
1648209910000|2022-03-25 12:05:10|367.63|364.73|367.6|364.7|367.63|364.73|367.57|364.67|13
1648209920000|2022-03-25 12:05:20|367.61|364.71|367.58|364.68|367.62|364.72|367.55|364.65|14
1648209930000|2022-03-25 12:05:30|367.57|364.67|367.45|364.55|367.59|364.69|367.44|364.54|19
1648209940000|2022-03-25 12:05:40|367.46|364.56|367.39|364.49|367.5|364.6|367.38|364.48|22
1648209950000|2022-03-25 12:05:50|367.34|364.44|367.12|364.22|367.34|364.44|367.09|364.19|22
1648209960000|2022-03-25 12:06:00|367.11|364.21|367.09|364.19|367.19|364.29|366.96|364.06|28
1648209970000|2022-03-25 12:06:10|367.04|364.14|366.99|364.09|367.12|364.22|366.99|364.09|31
1648209980000|2022-03-25 12:06:20|366.98|364.08|366.91|364.01|367.08|364.18|366.82|363.92|32
1648209990000|2022-03-25 12:06:30|366.89|363.99|366.59|363.69|366.95|364.05|366.59|363.69|25
1648210000000|2022-03-25 12:06:40|366.6|363.7|366.54|363.64|366.6|363.7|366.5|363.6|18
1648210010000|2022-03-25 12:06:50|366.52|363.62|366.41|363.51|366.54|363.64|366.36|363.46|15
1648210020000|2022-03-25 12:07:00|366.4|363.5|366.44|363.54|366.49|363.59|366.37|363.47|25
1648210030000|2022-03-25 12:07:10|366.48|363.58|366.49|363.59|366.54|363.64|366.47|363.57|17
1648210040000|2022-03-25 12:07:20|366.5|363.6|366.64|363.74|366.67|363.77|366.5|363.6|23
1648210050000|2022-03-25 12:07:30|366.65|363.75|366.7|363.8|366.7|363.8|366.63|363.73|19
1648210060000|2022-03-25 12:07:40|366.71|363.81|366.69|363.79|366.71|363.81|366.66|363.76|11
1648210070000|2022-03-25 12:07:50|366.68|363.78|366.7|363.8|366.7|363.8|366.67|363.77|12
1648210080000|2022-03-25 12:08:00|366.71|363.81|366.69|363.79|366.77|363.87|366.67|363.77|13
1648210090000|2022-03-25 12:08:10|366.67|363.77|366.7|363.8|366.71|363.81|366.67|363.77|15
1648210100000|2022-03-25 12:08:20|366.71|363.81|366.69|363.79|366.72|363.82|366.69|363.79|10
1648210110000|2022-03-25 12:08:30|366.68|363.78|366.57|363.67|366.69|363.79|366.56|363.66|9
1648210120000|2022-03-25 12:08:40|366.56|363.66|366.53|363.63|366.56|363.66|366.53|363.63|4
1648210130000|2022-03-25 12:08:50|366.54|363.64|366.5|363.6|366.54|363.64|366.45|363.55|18
1648210140000|2022-03-25 12:09:00|366.44|363.54|366.44|363.54|366.5|363.6|366.4|363.5|23
1648210150000|2022-03-25 12:09:10|366.43|363.53|366.34|363.44|366.44|363.54|366.31|363.41|22
1648210160000|2022-03-25 12:09:20|366.33|363.43|366.14|363.24|366.34|363.44|366.09|363.19|30
1648210170000|2022-03-25 12:09:30|366.16|363.26|366.31|363.41|366.32|363.42|366.12|363.22|18
1648210180000|2022-03-25 12:09:40|366.32|363.42|366.38|363.48|366.39|363.49|366.32|363.42|15
1648210190000|2022-03-25 12:09:50|366.37|363.47|366.22|363.32|366.38|363.48|366.22|363.32|20
1648210200000|2022-03-25 12:10:00|366.21|363.31|366.23|363.33|366.26|363.36|366.2|363.3|14
1648210210000|2022-03-25 12:10:10|366.24|363.34|366.19|363.29|366.24|363.34|366.19|363.29|22
1648210220000|2022-03-25 12:10:20|366.2|363.3|366.14|363.24|366.21|363.31|366.08|363.18|19
1648210230000|2022-03-25 12:10:30|366.17|363.27|366.12|363.22|366.2|363.3|366.09|363.19|25
1648210240000|2022-03-25 12:10:40|366.03|363.13|366.05|363.15|366.09|363.19|366.02|363.12|29
1648210250000|2022-03-25 12:10:50|366.08|363.18|366.08|363.18|366.09|363.19|366.05|363.15|15
1648210260000|2022-03-25 12:11:00|366.06|363.16|366.08|363.18|366.09|363.19|366.03|363.13|17
1648210270000|2022-03-25 12:11:10|366.09|363.19|366.03|363.13|366.09|363.19|366.03|363.13|10
1648210280000|2022-03-25 12:11:20|366.06|363.16|365.94|363.04|366.07|363.17|365.94|363.04|25
1648210290000|2022-03-25 12:11:30|365.97|363.07|365.75|362.85|365.98|363.08|365.73|362.83|20
1648210300000|2022-03-25 12:11:40|365.71|362.81|365.66|362.76|365.74|362.84|365.65|362.75|25
1648210310000|2022-03-25 12:11:50|365.58|362.68|365.63|362.73|365.73|362.83|365.55|362.65|19
1648210320000|2022-03-25 12:12:00|365.58|362.68|365.64|362.74|365.64|362.74|365.54|362.64|20
1648210330000|2022-03-25 12:12:10|365.66|362.76|365.46|362.56|365.71|362.81|365.46|362.56|25
1648210340000|2022-03-25 12:12:20|365.47|362.57|365.4|362.5|365.5|362.6|365.38|362.48|25
1648210350000|2022-03-25 12:12:30|365.41|362.51|365.32|362.42|365.45|362.55|365.32|362.42|29
1648210360000|2022-03-25 12:12:40|365.34|362.44|365.38|362.48|365.4|362.5|365.32|362.42|22
1648210370000|2022-03-25 12:12:50|365.37|362.47|365.3|362.4|365.44|362.54|365.28|362.38|22
1648210380000|2022-03-25 12:13:00|365.28|362.38|365.33|362.43|365.34|362.44|365.28|362.38|20
1648210390000|2022-03-25 12:13:10|365.31|362.41|365.24|362.34|365.34|362.44|365.24|362.34|19
1648210400000|2022-03-25 12:13:20|365.29|362.39|365.22|362.32|365.3|362.4|365.21|362.31|13
1648210410000|2022-03-25 12:13:30|365.23|362.33|365.17|362.27|365.23|362.33|365.16|362.26|15
1648210420000|2022-03-25 12:13:40|365.16|362.26|365.16|362.26|365.17|362.27|365.15|362.25|5
1648210430000|2022-03-25 12:13:50|365.17|362.27|365.33|362.43|365.39|362.49|365.17|362.27|26
1648210440000|2022-03-25 12:14:00|365.36|362.46|365.48|362.58|365.48|362.58|365.33|362.43|15
1648210450000|2022-03-25 12:14:10|365.49|362.59|365.52|362.62|365.55|362.65|365.47|362.57|24
1648210460000|2022-03-25 12:14:20|365.53|362.63|365.52|362.62|365.73|362.83|365.49|362.59|28
1648210470000|2022-03-25 12:14:30|365.53|362.63|365.54|362.64|365.57|362.67|365.51|362.61|15
1648210480000|2022-03-25 12:14:40|365.57|362.67|365.51|362.61|365.57|362.67|365.49|362.59|11
1648210490000|2022-03-25 12:14:50|365.5|362.6|365.47|362.57|365.51|362.61|365.46|362.56|16
1648210500000|2022-03-25 12:15:00|365.45|362.55|365.49|362.59|365.55|362.65|365.42|362.52|16
1648210510000|2022-03-25 12:15:10|365.46|362.56|365.35|362.45|365.53|362.63|365.35|362.45|26
1648210520000|2022-03-25 12:15:20|365.31|362.41|365.43|362.53|365.43|362.53|365.28|362.38|24
1648210530000|2022-03-25 12:15:30|365.44|362.54|365.51|362.61|365.53|362.63|365.44|362.54|28
1648210540000|2022-03-25 12:15:40|365.53|362.63|365.52|362.62|365.61|362.71|365.41|362.51|28
1648210550000|2022-03-25 12:15:50|365.45|362.55|365.45|362.55|365.47|362.57|365.43|362.53|11
1648210560000|2022-03-25 12:16:00|365.44|362.54|365.46|362.56|365.48|362.58|365.44|362.54|10
1648210570000|2022-03-25 12:16:10|365.44|362.54|365.46|362.56|365.52|362.62|365.44|362.54|16
1648210580000|2022-03-25 12:16:20|365.47|362.57|365.53|362.63|365.59|362.69|365.47|362.57|22
1648210590000|2022-03-25 12:16:30|365.57|362.67|365.55|362.65|365.57|362.67|365.52|362.62|14
1648210600000|2022-03-25 12:16:40|365.54|362.64|365.41|362.51|365.54|362.64|365.35|362.45|13
1648210610000|2022-03-25 12:16:50|365.4|362.5|365.4|362.5|365.43|362.53|365.39|362.49|13
1648210620000|2022-03-25 12:17:00|365.39|362.49|365.54|362.64|365.63|362.73|365.39|362.49|27
1648210630000|2022-03-25 12:17:10|365.57|362.67|365.64|362.74|365.64|362.74|365.54|362.64|20
1648210640000|2022-03-25 12:17:20|365.69|362.79|365.72|362.82|365.72|362.82|365.68|362.78|19
1648210650000|2022-03-25 12:17:30|365.71|362.81|365.73|362.83|365.73|362.83|365.67|362.77|15
1648210660000|2022-03-25 12:17:40|365.68|362.78|365.76|362.86|365.8|362.9|365.68|362.78|13
1648210670000|2022-03-25 12:17:50|365.78|362.88|365.75|362.85|365.78|362.88|365.66|362.76|18
1648210680000|2022-03-25 12:18:00|365.72|362.82|366.01|363.11|366.04|363.14|365.72|362.82|30
1648210690000|2022-03-25 12:18:10|366.02|363.12|366.16|363.26|366.16|363.26|365.97|363.07|27
1648210700000|2022-03-25 12:18:20|366.15|363.25|366.25|363.35|366.3|363.4|366.15|363.25|23
1648210710000|2022-03-25 12:18:30|366.26|363.36|366.1|363.2|366.34|363.44|366.1|363.2|15
1648210720000|2022-03-25 12:18:40|366.12|363.22|366.09|363.19|366.2|363.3|366.09|363.19|23
1648210730000|2022-03-25 12:18:50|366.13|363.23|365.83|362.93|366.13|363.23|365.83|362.93|21
1648210740000|2022-03-25 12:19:00|365.84|362.94|365.88|362.98|365.91|363.01|365.84|362.94|20
1648210750000|2022-03-25 12:19:10|365.87|362.97|365.9|363|365.95|363.05|365.85|362.95|23
1648210760000|2022-03-25 12:19:20|365.89|362.99|366.07|363.17|366.09|363.19|365.87|362.97|26
1648210770000|2022-03-25 12:19:30|366.05|363.15|366.19|363.29|366.19|363.29|366.03|363.13|22
1648210780000|2022-03-25 12:19:40|366.14|363.24|366.33|363.43|366.33|363.43|366.08|363.18|19
1648210790000|2022-03-25 12:19:50|366.32|363.42|366.34|363.44|366.35|363.45|366.31|363.41|10
1648210800000|2022-03-25 12:20:00|366.35|363.45|366.36|363.46|366.4|363.5|366.3|363.4|28
1648210810000|2022-03-25 12:20:10|366.42|363.52|366.43|363.53|366.45|363.55|366.36|363.46|19
1648210820000|2022-03-25 12:20:20|366.44|363.54|366.39|363.49|366.46|363.56|366.29|363.39|27
1648210830000|2022-03-25 12:20:30|366.4|363.5|366.32|363.42|366.4|363.5|366.26|363.36|21
1648210840000|2022-03-25 12:20:40|366.31|363.41|366.31|363.41|366.35|363.45|366.25|363.35|17
1648210850000|2022-03-25 12:20:50|366.3|363.4|366.27|363.37|366.32|363.42|366.19|363.29|26
1648210860000|2022-03-25 12:21:00|366.19|363.29|366.19|363.29|366.27|363.37|366.18|363.28|18
1648210870000|2022-03-25 12:21:10|366.23|363.33|366.23|363.33|366.25|363.35|366.18|363.28|18
1648210880000|2022-03-25 12:21:20|366.24|363.34|366.3|363.4|366.3|363.4|366.24|363.34|23
1648210890000|2022-03-25 12:21:30|366.26|363.36|366.27|363.37|366.31|363.41|366.26|363.36|16
1648210900000|2022-03-25 12:21:40|366.28|363.38|366.24|363.34|366.34|363.44|366.22|363.32|18
1648210910000|2022-03-25 12:21:50|366.23|363.33|366.29|363.39|366.32|363.42|366.23|363.33|22
1648210920000|2022-03-25 12:22:00|366.3|363.4|366.35|363.45|366.35|363.45|366.27|363.37|14
1648210930000|2022-03-25 12:22:10|366.34|363.44|366.33|363.43|366.34|363.44|366.28|363.38|15
1648210940000|2022-03-25 12:22:20|366.32|363.42|366.42|363.52|366.44|363.54|366.32|363.42|21
1648210950000|2022-03-25 12:22:30|366.44|363.54|366.44|363.54|366.46|363.56|366.36|363.46|27
1648210960000|2022-03-25 12:22:40|366.38|363.48|366.39|363.49|366.45|363.55|366.37|363.47|17
1648210970000|2022-03-25 12:22:50|366.4|363.5|366.53|363.63|366.56|363.66|366.4|363.5|13
1648210980000|2022-03-25 12:23:00|366.52|363.62|366.49|363.59|366.55|363.65|366.46|363.56|25
1648210990000|2022-03-25 12:23:10|366.51|363.61|366.49|363.59|366.56|363.66|366.46|363.56|18
1648211000000|2022-03-25 12:23:20|366.48|363.58|366.51|363.61|366.59|363.69|366.48|363.58|26
1648211010000|2022-03-25 12:23:30|366.54|363.64|366.53|363.63|366.59|363.69|366.5|363.6|30
1648211020000|2022-03-25 12:23:40|366.59|363.69|366.53|363.63|366.59|363.69|366.52|363.62|16
1648211030000|2022-03-25 12:23:50|366.54|363.64|366.6|363.7|366.65|363.75|366.54|363.64|17
1648211040000|2022-03-25 12:24:00|366.61|363.71|366.77|363.87|366.78|363.88|366.57|363.67|23
1648211050000|2022-03-25 12:24:10|366.74|363.84|366.85|363.95|366.87|363.97|366.72|363.82|24
1648211060000|2022-03-25 12:24:20|366.86|363.96|366.86|363.96|366.9|364|366.81|363.91|26
1648211070000|2022-03-25 12:24:30|366.87|363.97|366.75|363.85|366.88|363.98|366.73|363.83|30
1648211080000|2022-03-25 12:24:40|366.73|363.83|366.73|363.83|366.79|363.89|366.69|363.79|13
1648211090000|2022-03-25 12:24:50|366.74|363.84|366.76|363.86|366.8|363.9|366.74|363.84|27
1648211100000|2022-03-25 12:25:00|366.74|363.84|366.66|363.76|366.79|363.89|366.62|363.72|16
1648211110000|2022-03-25 12:25:10|366.67|363.77|366.6|363.7|366.67|363.77|366.58|363.68|17
1648211120000|2022-03-25 12:25:20|366.61|363.71|366.64|363.74|366.71|363.81|366.61|363.71|15
1648211130000|2022-03-25 12:25:30|366.65|363.75|366.69|363.79|366.71|363.81|366.64|363.74|21
1648211140000|2022-03-25 12:25:40|366.67|363.77|366.56|363.66|366.73|363.83|366.54|363.64|19
1648211150000|2022-03-25 12:25:50|366.57|363.67|366.64|363.74|366.65|363.75|366.56|363.66|17
1648211160000|2022-03-25 12:26:00|366.63|363.73|366.66|363.76|366.67|363.77|366.58|363.68|14
1648211170000|2022-03-25 12:26:10|366.65|363.75|366.66|363.76|366.66|363.76|366.58|363.68|11
1648211180000|2022-03-25 12:26:20|366.63|363.73|366.66|363.76|366.67|363.77|366.63|363.73|12
1648211190000|2022-03-25 12:26:30|366.65|363.75|366.65|363.75|366.66|363.76|366.61|363.71|15
1648211200000|2022-03-25 12:26:40|366.63|363.73|366.77|363.87|366.8|363.9|366.63|363.73|25
1648211210000|2022-03-25 12:26:50|366.79|363.89|366.62|363.72|366.82|363.92|366.62|363.72|15
1648211220000|2022-03-25 12:27:00|366.7|363.8|366.74|363.84|366.74|363.84|366.69|363.79|15
1648211230000|2022-03-25 12:27:10|366.75|363.85|366.77|363.87|366.78|363.88|366.71|363.81|14
1648211240000|2022-03-25 12:27:20|366.75|363.85|366.79|363.89|366.81|363.91|366.75|363.85|12
1648211250000|2022-03-25 12:27:30|366.82|363.92|366.82|363.92|366.87|363.97|366.8|363.9|22
1648211260000|2022-03-25 12:27:40|366.87|363.97|366.89|363.99|366.9|364|366.81|363.91|22
1648211270000|2022-03-25 12:27:50|366.9|364|366.84|363.94|366.96|364.06|366.82|363.92|20
1648211280000|2022-03-25 12:28:00|366.82|363.92|366.94|364.04|366.94|364.04|366.81|363.91|22
1648211290000|2022-03-25 12:28:10|366.95|364.05|367|364.1|367.11|364.21|366.9|364|26
1648211300000|2022-03-25 12:28:20|366.97|364.07|367.1|364.2|367.1|364.2|366.9|364|22
1648211310000|2022-03-25 12:28:30|367.11|364.21|367.11|364.21|367.12|364.22|367.06|364.16|22
1648211320000|2022-03-25 12:28:40|367.12|364.22|367.14|364.24|367.17|364.27|367.08|364.18|16
1648211330000|2022-03-25 12:28:50|367.17|364.27|367.34|364.44|367.35|364.45|367.13|364.23|28
1648211340000|2022-03-25 12:29:00|367.36|364.46|367.08|364.18|367.36|364.46|367.08|364.18|23
1648211350000|2022-03-25 12:29:10|367.09|364.19|367.2|364.3|367.2|364.3|367.06|364.16|26
1648211360000|2022-03-25 12:29:20|367.18|364.28|367.24|364.34|367.25|364.35|367.18|364.28|16
1648211370000|2022-03-25 12:29:30|367.23|364.33|367.24|364.34|367.25|364.35|367.22|364.32|12
1648211380000|2022-03-25 12:29:40|367.25|364.35|367.25|364.35|367.26|364.36|367.21|364.31|14
1648211390000|2022-03-25 12:29:50|367.24|364.34|367.26|364.36|367.28|364.38|367.22|364.32|17
1648211400000|2022-03-25 12:30:00|367.25|364.35|367.25|364.35|367.28|364.38|367.18|364.28|16
1648211410000|2022-03-25 12:30:10|367.26|364.36|367.28|364.38|367.3|364.4|367.23|364.33|22
1648211420000|2022-03-25 12:30:20|367.3|364.4|367.3|364.4|367.31|364.41|367.25|364.35|9
1648211430000|2022-03-25 12:30:30|367.31|364.41|367.29|364.39|367.31|364.41|367.25|364.35|9
1648211440000|2022-03-25 12:30:40|367.3|364.4|367.38|364.48|367.39|364.49|367.3|364.4|18
1648211450000|2022-03-25 12:30:50|367.34|364.44|367.39|364.49|367.4|364.5|367.31|364.41|23
1648211460000|2022-03-25 12:31:00|367.4|364.5|367.41|364.51|367.47|364.57|367.39|364.49|28
1648211470000|2022-03-25 12:31:10|367.4|364.5|367.44|364.54|367.44|364.54|367.32|364.42|26
1648211480000|2022-03-25 12:31:20|367.45|364.55|367.28|364.38|367.47|364.57|367.27|364.37|17
1648211490000|2022-03-25 12:31:30|367.27|364.37|367.07|364.17|367.27|364.37|367.07|364.17|18
1648211500000|2022-03-25 12:31:40|367.06|364.16|366.91|364.01|367.07|364.17|366.87|363.97|15
1648211510000|2022-03-25 12:31:50|366.9|364|366.83|363.93|366.93|364.03|366.76|363.86|25
1648211520000|2022-03-25 12:32:00|366.84|363.94|366.75|363.85|366.88|363.98|366.75|363.85|19
1648211530000|2022-03-25 12:32:10|366.77|363.87|366.82|363.92|366.83|363.93|366.77|363.87|20
1648211540000|2022-03-25 12:32:20|366.83|363.93|366.79|363.89|366.84|363.94|366.79|363.89|20
1648211550000|2022-03-25 12:32:30|366.81|363.91|366.7|363.8|366.83|363.93|366.7|363.8|17
1648211560000|2022-03-25 12:32:40|366.71|363.81|366.74|363.84|366.75|363.85|366.71|363.81|6
1648211570000|2022-03-25 12:32:50|366.71|363.81|366.62|363.72|366.76|363.86|366.62|363.72|11
1648211580000|2022-03-25 12:33:00|366.63|363.73|366.65|363.75|366.7|363.8|366.63|363.73|17
1648211590000|2022-03-25 12:33:10|366.66|363.76|366.68|363.78|366.75|363.85|366.66|363.76|19
1648211600000|2022-03-25 12:33:20|366.64|363.74|366.71|363.81|366.73|363.83|366.64|363.74|17
1648211610000|2022-03-25 12:33:30|366.75|363.85|366.7|363.8|366.81|363.91|366.65|363.75|24
1648211620000|2022-03-25 12:33:40|366.66|363.76|366.67|363.77|366.67|363.77|366.61|363.71|17
1648211630000|2022-03-25 12:33:50|366.65|363.75|366.7|363.8|366.73|363.83|366.61|363.71|22
1648211640000|2022-03-25 12:34:00|366.71|363.81|366.96|364.06|366.97|364.07|366.67|363.77|24
1648211650000|2022-03-25 12:34:10|366.99|364.09|367.02|364.12|367.04|364.14|366.93|364.03|25
1648211660000|2022-03-25 12:34:20|367.07|364.17|367.04|364.14|367.08|364.18|366.99|364.09|15
1648211670000|2022-03-25 12:34:30|367.05|364.15|367.03|364.13|367.06|364.16|366.99|364.09|11
1648211680000|2022-03-25 12:34:40|366.96|364.06|366.97|364.07|366.98|364.08|366.94|364.04|13
1648211690000|2022-03-25 12:34:50|366.96|364.06|366.87|363.97|366.99|364.09|366.85|363.95|19
1648211700000|2022-03-25 12:35:00|366.86|363.96|366.87|363.97|366.9|364|366.83|363.93|23
1648211710000|2022-03-25 12:35:10|366.88|363.98|366.84|363.94|366.93|364.03|366.83|363.93|27
1648211720000|2022-03-25 12:35:20|366.86|363.96|367|364.1|367.05|364.15|366.85|363.95|25
1648211730000|2022-03-25 12:35:30|366.99|364.09|366.99|364.09|367.04|364.14|366.97|364.07|21
1648211740000|2022-03-25 12:35:40|367|364.1|367.02|364.12|367.06|364.16|367|364.1|18
1648211750000|2022-03-25 12:35:50|366.99|364.09|367.02|364.12|367.05|364.15|366.99|364.09|16
1648211760000|2022-03-25 12:36:00|366.99|364.09|367.06|364.16|367.06|364.16|366.97|364.07|19
1648211770000|2022-03-25 12:36:10|367.07|364.17|367.02|364.12|367.1|364.2|367.01|364.11|20
1648211780000|2022-03-25 12:36:20|367.03|364.13|367.09|364.19|367.12|364.22|367.03|364.13|19
1648211790000|2022-03-25 12:36:30|367.1|364.2|367.14|364.24|367.15|364.25|367.06|364.16|25
1648211800000|2022-03-25 12:36:40|367.13|364.23|367.17|364.27|367.2|364.3|367.12|364.22|29
1648211810000|2022-03-25 12:36:50|367.14|364.24|367.2|364.3|367.2|364.3|367.13|364.23|20
1648211820000|2022-03-25 12:37:00|367.17|364.27|367.12|364.22|367.2|364.3|367.12|364.22|16
1648211830000|2022-03-25 12:37:10|367.16|364.26|367.12|364.22|367.17|364.27|367.06|364.16|21
1648211840000|2022-03-25 12:37:20|367.11|364.21|366.99|364.09|367.11|364.21|366.97|364.07|14
1648211850000|2022-03-25 12:37:30|367.02|364.12|367.05|364.15|367.07|364.17|366.98|364.08|20
1648211860000|2022-03-25 12:37:40|367.03|364.13|367.01|364.11|367.06|364.16|367|364.1|11
1648211870000|2022-03-25 12:37:50|367.02|364.12|366.87|363.97|367.06|364.16|366.82|363.92|27
1648211880000|2022-03-25 12:38:00|366.82|363.92|366.86|363.96|366.89|363.99|366.82|363.92|20
1648211890000|2022-03-25 12:38:10|366.88|363.98|366.92|364.02|366.94|364.04|366.88|363.98|18
1648211900000|2022-03-25 12:38:20|366.91|364.01|366.92|364.02|366.94|364.04|366.88|363.98|17
1648211910000|2022-03-25 12:38:30|366.91|364.01|366.93|364.03|366.93|364.03|366.86|363.96|16
1648211920000|2022-03-25 12:38:40|366.92|364.02|366.92|364.02|366.93|364.03|366.86|363.96|12
1648211930000|2022-03-25 12:38:50|366.9|364|366.89|363.99|366.93|364.03|366.89|363.99|13
1648211940000|2022-03-25 12:39:00|366.86|363.96|366.93|364.03|366.93|364.03|366.86|363.96|19
1648211950000|2022-03-25 12:39:10|366.94|364.04|366.9|364|366.96|364.06|366.9|364|10
1648211960000|2022-03-25 12:39:20|366.92|364.02|366.91|364.01|366.93|364.03|366.89|363.99|10
1648211970000|2022-03-25 12:39:30|366.87|363.97|366.77|363.87|366.93|364.03|366.76|363.86|24
1648211980000|2022-03-25 12:39:40|366.78|363.88|366.81|363.91|366.85|363.95|366.77|363.87|18
1648211990000|2022-03-25 12:39:50|366.82|363.92|366.77|363.87|366.82|363.92|366.76|363.86|16
1648212000000|2022-03-25 12:40:00|366.75|363.85|366.8|363.9|366.82|363.92|366.75|363.85|15
1648212010000|2022-03-25 12:40:10|366.75|363.85|366.79|363.89|366.8|363.9|366.75|363.85|21
1648212020000|2022-03-25 12:40:20|366.78|363.88|366.88|363.98|366.88|363.98|366.77|363.87|18
1648212030000|2022-03-25 12:40:30|366.86|363.96|366.85|363.95|366.88|363.98|366.82|363.92|17
1648212040000|2022-03-25 12:40:40|366.86|363.96|366.96|364.06|366.99|364.09|366.86|363.96|26
1648212050000|2022-03-25 12:40:50|366.97|364.07|366.94|364.04|367.01|364.11|366.94|364.04|8
1648212060000|2022-03-25 12:41:00|366.95|364.05|366.97|364.07|366.97|364.07|366.9|364|11
1648212070000|2022-03-25 12:41:10|366.96|364.06|366.99|364.09|366.99|364.09|366.95|364.05|9
1648212080000|2022-03-25 12:41:20|366.98|364.08|366.99|364.09|367.01|364.11|366.94|364.04|13
1648212090000|2022-03-25 12:41:30|366.93|364.03|366.83|363.93|366.93|364.03|366.73|363.83|21
1648212100000|2022-03-25 12:41:40|366.8|363.9|366.87|363.97|366.9|364|366.77|363.87|21
1648212110000|2022-03-25 12:41:50|366.88|363.98|366.96|364.06|366.96|364.06|366.85|363.95|25
1648212120000|2022-03-25 12:42:00|366.97|364.07|367.04|364.14|367.05|364.15|366.95|364.05|24
1648212130000|2022-03-25 12:42:10|367.05|364.15|366.97|364.07|367.05|364.15|366.93|364.03|18
1648212140000|2022-03-25 12:42:20|367.01|364.11|367.04|364.14|367.06|364.16|367.01|364.11|15
1648212150000|2022-03-25 12:42:30|367.05|364.15|367.05|364.15|367.07|364.17|366.98|364.08|22
1648212160000|2022-03-25 12:42:40|367.02|364.12|366.82|363.92|367.06|364.16|366.77|363.87|26
1648212170000|2022-03-25 12:42:50|366.81|363.91|366.92|364.02|366.92|364.02|366.74|363.84|33
1648212180000|2022-03-25 12:43:00|366.9|364|367.32|364.42|367.32|364.42|366.86|363.96|34
1648212190000|2022-03-25 12:43:10|367.31|364.41|367.17|364.27|367.34|364.44|367.17|364.27|25
1648212200000|2022-03-25 12:43:20|367.18|364.28|367.14|364.24|367.21|364.31|367.14|364.24|12
1648212210000|2022-03-25 12:43:30|367.13|364.23|367.32|364.42|367.35|364.45|367.09|364.19|26
1648212220000|2022-03-25 12:43:40|367.31|364.41|367.26|364.36|367.31|364.41|367.23|364.33|22
1648212230000|2022-03-25 12:43:50|367.28|364.38|367.35|364.45|367.43|364.53|367.2|364.3|25
1648212240000|2022-03-25 12:44:00|367.33|364.43|367.31|364.41|367.4|364.5|367.27|364.37|26
1648212250000|2022-03-25 12:44:10|367.3|364.4|367.15|364.25|367.3|364.4|367.1|364.2|28
1648212260000|2022-03-25 12:44:20|367.17|364.27|367.37|364.47|367.38|364.48|367.14|364.24|24
1648212270000|2022-03-25 12:44:30|367.34|364.44|367.31|364.41|367.42|364.52|367.3|364.4|28
1648212280000|2022-03-25 12:44:40|367.39|364.49|367.27|364.37|367.39|364.49|367.22|364.32|19
1648212290000|2022-03-25 12:44:50|367.28|364.38|367.28|364.38|367.33|364.43|367.26|364.36|22
1648212300000|2022-03-25 12:45:00|367.21|364.31|367.24|364.34|367.28|364.38|367.21|364.31|19
1648212310000|2022-03-25 12:45:10|367.23|364.33|367.25|364.35|367.27|364.37|367.16|364.26|27
1648212320000|2022-03-25 12:45:20|367.27|364.37|367.31|364.41|367.33|364.43|367.25|364.35|17
1648212330000|2022-03-25 12:45:30|367.32|364.42|367.26|364.36|367.36|364.46|367.26|364.36|21
1648212340000|2022-03-25 12:45:40|367.27|364.37|367.21|364.31|367.27|364.37|367.17|364.27|25
1648212350000|2022-03-25 12:45:50|367.2|364.3|367.07|364.17|367.25|364.35|367.02|364.12|20
1648212360000|2022-03-25 12:46:00|367.03|364.13|366.91|364.01|367.09|364.19|366.84|363.94|28
1648212370000|2022-03-25 12:46:10|366.88|363.98|366.67|363.77|366.88|363.98|366.66|363.76|27
1648212380000|2022-03-25 12:46:20|366.66|363.76|366.46|363.56|366.72|363.82|366.46|363.56|27
1648212390000|2022-03-25 12:46:30|366.45|363.55|366.58|363.68|366.59|363.69|366.4|363.5|21
1648212400000|2022-03-25 12:46:40|366.6|363.7|366.61|363.71|366.65|363.75|366.53|363.63|19
1648212410000|2022-03-25 12:46:50|366.62|363.72|366.57|363.67|366.63|363.73|366.54|363.64|27
1648212420000|2022-03-25 12:47:00|366.56|363.66|366.57|363.67|366.59|363.69|366.52|363.62|14
1648212430000|2022-03-25 12:47:10|366.56|363.66|366.58|363.68|366.59|363.69|366.53|363.63|18
1648212440000|2022-03-25 12:47:20|366.57|363.67|366.56|363.66|366.59|363.69|366.54|363.64|16
1648212450000|2022-03-25 12:47:30|366.57|363.67|366.56|363.66|366.58|363.68|366.53|363.63|8
1648212460000|2022-03-25 12:47:40|366.54|363.64|366.47|363.57|366.55|363.65|366.45|363.55|19
1648212470000|2022-03-25 12:47:50|366.45|363.55|366.33|363.43|366.48|363.58|366.3|363.4|22
1648212480000|2022-03-25 12:48:00|366.35|363.45|366.61|363.71|366.61|363.71|366.35|363.45|24
1648212490000|2022-03-25 12:48:10|366.6|363.7|366.69|363.79|366.71|363.81|366.6|363.7|18
1648212500000|2022-03-25 12:48:20|366.66|363.76|366.58|363.68|366.69|363.79|366.55|363.65|25
1648212510000|2022-03-25 12:48:30|366.57|363.67|366.45|363.55|366.57|363.67|366.44|363.54|18
1648212520000|2022-03-25 12:48:40|366.46|363.56|366.46|363.56|366.52|363.62|366.42|363.52|20
1648212530000|2022-03-25 12:48:50|366.44|363.54|366.49|363.59|366.49|363.59|366.44|363.54|14
1648212540000|2022-03-25 12:49:00|366.48|363.58|366.41|363.51|366.48|363.58|366.41|363.51|14
1648212550000|2022-03-25 12:49:10|366.45|363.55|366.41|363.51|366.46|363.56|366.4|363.5|13
1648212560000|2022-03-25 12:49:20|366.42|363.52|366.47|363.57|366.48|363.58|366.42|363.52|8
1648212570000|2022-03-25 12:49:30|366.46|363.56|366.35|363.45|366.47|363.57|366.35|363.45|16
1648212580000|2022-03-25 12:49:40|366.37|363.47|366.36|363.46|366.42|363.52|366.34|363.44|19
1648212590000|2022-03-25 12:49:50|366.37|363.47|366.35|363.45|366.41|363.51|366.29|363.39|16
1648212600000|2022-03-25 12:50:00|366.36|363.46|366.41|363.51|366.47|363.57|366.31|363.41|13
1648212610000|2022-03-25 12:50:10|366.42|363.52|366.5|363.6|366.55|363.65|366.41|363.51|23
1648212620000|2022-03-25 12:50:20|366.49|363.59|366.45|363.55|366.57|363.67|366.45|363.55|11
1648212630000|2022-03-25 12:50:30|366.46|363.56|366.42|363.52|366.49|363.59|366.42|363.52|14
1648212640000|2022-03-25 12:50:40|366.43|363.53|366.42|363.52|366.43|363.53|366.4|363.5|11
1648212650000|2022-03-25 12:50:50|366.41|363.51|366.37|363.47|366.43|363.53|366.37|363.47|17
1648212660000|2022-03-25 12:51:00|366.38|363.48|366.32|363.42|366.38|363.48|366.31|363.41|17
1648212670000|2022-03-25 12:51:10|366.33|363.43|366.3|363.4|366.33|363.43|366.23|363.33|19
1648212680000|2022-03-25 12:51:20|366.31|363.41|366.42|363.52|366.43|363.53|366.31|363.41|15
1648212690000|2022-03-25 12:51:30|366.41|363.51|366.61|363.71|366.61|363.71|366.39|363.49|15
1648212700000|2022-03-25 12:51:40|366.62|363.72|366.5|363.6|366.62|363.72|366.5|363.6|20
1648212710000|2022-03-25 12:51:50|366.59|363.69|366.53|363.63|366.59|363.69|366.45|363.55|17
1648212720000|2022-03-25 12:52:00|366.49|363.59|366.54|363.64|366.54|363.64|366.49|363.59|13
1648212730000|2022-03-25 12:52:10|366.55|363.65|366.61|363.71|366.66|363.76|366.49|363.59|21
1648212740000|2022-03-25 12:52:20|366.62|363.72|366.64|363.74|366.65|363.75|366.55|363.65|13
1648212750000|2022-03-25 12:52:30|366.62|363.72|366.64|363.74|366.65|363.75|366.58|363.68|6
1648212760000|2022-03-25 12:52:40|366.63|363.73|366.74|363.84|366.77|363.87|366.63|363.73|19
1648212770000|2022-03-25 12:52:50|366.67|363.77|366.8|363.9|366.8|363.9|366.67|363.77|14
1648212780000|2022-03-25 12:53:00|366.78|363.88|366.76|363.86|366.81|363.91|366.73|363.83|20
1648212790000|2022-03-25 12:53:10|366.78|363.88|366.73|363.83|366.79|363.89|366.68|363.78|19
1648212800000|2022-03-25 12:53:20|366.72|363.82|366.66|363.76|366.72|363.82|366.64|363.74|11
1648212810000|2022-03-25 12:53:30|366.65|363.75|366.66|363.76|366.66|363.76|366.63|363.73|15
1648212820000|2022-03-25 12:53:40|366.67|363.77|366.65|363.75|366.68|363.78|366.63|363.73|14
1648212830000|2022-03-25 12:53:50|366.66|363.76|366.65|363.75|366.66|363.76|366.61|363.71|11
1648212840000|2022-03-25 12:54:00|366.6|363.7|366.59|363.69|366.66|363.76|366.59|363.69|12
1648212850000|2022-03-25 12:54:10|366.58|363.68|366.77|363.87|366.77|363.87|366.57|363.67|26
1648212860000|2022-03-25 12:54:20|366.76|363.86|366.74|363.84|366.76|363.86|366.69|363.79|14
1648212870000|2022-03-25 12:54:30|366.73|363.83|366.7|363.8|366.77|363.87|366.7|363.8|16
1648212880000|2022-03-25 12:54:40|366.76|363.86|366.73|363.83|366.78|363.88|366.69|363.79|16
1648212890000|2022-03-25 12:54:50|366.75|363.85|366.83|363.93|366.86|363.96|366.75|363.85|20
1648212900000|2022-03-25 12:55:00|366.85|363.95|366.84|363.94|366.86|363.96|366.79|363.89|12
1648212910000|2022-03-25 12:55:10|366.78|363.88|366.84|363.94|366.85|363.95|366.73|363.83|8
1648212920000|2022-03-25 12:55:20|366.8|363.9|366.87|363.97|366.9|364|366.76|363.86|26
1648212930000|2022-03-25 12:55:30|366.88|363.98|366.88|363.98|366.9|364|366.86|363.96|21
1648212940000|2022-03-25 12:55:40|366.86|363.96|367|364.1|367.02|364.12|366.86|363.96|20
1648212950000|2022-03-25 12:55:50|367.01|364.11|367.02|364.12|367.02|364.12|366.95|364.05|17
1648212960000|2022-03-25 12:56:00|367.03|364.13|366.98|364.08|367.03|364.13|366.96|364.06|26
1648212970000|2022-03-25 12:56:10|366.99|364.09|366.9|364|366.99|364.09|366.81|363.91|17
1648212980000|2022-03-25 12:56:20|366.89|363.99|366.84|363.94|366.9|364|366.79|363.89|24
1648212990000|2022-03-25 12:56:30|366.83|363.93|366.85|363.95|366.87|363.97|366.78|363.88|12
1648213000000|2022-03-25 12:56:40|366.84|363.94|366.74|363.84|366.84|363.94|366.74|363.84|17
1648213010000|2022-03-25 12:56:50|366.73|363.83|366.58|363.68|366.73|363.83|366.58|363.68|19
1648213020000|2022-03-25 12:57:00|366.57|363.67|366.55|363.65|366.57|363.67|366.45|363.55|17
1648213030000|2022-03-25 12:57:10|366.56|363.66|366.56|363.66|366.56|363.66|366.48|363.58|14
1648213040000|2022-03-25 12:57:20|366.51|363.61|366.56|363.66|366.58|363.68|366.49|363.59|16
1648213050000|2022-03-25 12:57:30|366.57|363.67|366.54|363.64|366.58|363.68|366.53|363.63|14
1648213060000|2022-03-25 12:57:40|366.56|363.66|366.5|363.6|366.56|363.66|366.45|363.55|12
1648213070000|2022-03-25 12:57:50|366.51|363.61|366.51|363.61|366.52|363.62|366.48|363.58|16
1648213080000|2022-03-25 12:58:00|366.52|363.62|366.64|363.74|366.64|363.74|366.48|363.58|24
1648213090000|2022-03-25 12:58:10|366.62|363.72|366.65|363.75|366.68|363.78|366.59|363.69|21
1648213100000|2022-03-25 12:58:20|366.67|363.77|366.58|363.68|366.67|363.77|366.58|363.68|12
1648213110000|2022-03-25 12:58:30|366.6|363.7|366.68|363.78|366.72|363.82|366.58|363.68|22
1648213120000|2022-03-25 12:58:40|366.67|363.77|366.65|363.75|366.73|363.83|366.63|363.73|20
1648213130000|2022-03-25 12:58:50|366.66|363.76|366.53|363.63|366.71|363.81|366.53|363.63|24
1648213140000|2022-03-25 12:59:00|366.54|363.64|366.52|363.62|366.57|363.67|366.48|363.58|22
1648213150000|2022-03-25 12:59:10|366.53|363.63|366.58|363.68|366.61|363.71|366.51|363.61|18
1648213160000|2022-03-25 12:59:20|366.6|363.7|366.56|363.66|366.6|363.7|366.54|363.64|16
1648213170000|2022-03-25 12:59:30|366.55|363.65|366.55|363.65|366.57|363.67|366.52|363.62|14
1648213180000|2022-03-25 12:59:40|366.56|363.66|366.47|363.57|366.59|363.69|366.47|363.57|14
1648213190000|2022-03-25 12:59:50|366.48|363.58|366.51|363.61|366.52|363.62|366.47|363.57|12
1648213200000|2022-03-25 13:00:00|366.53|363.63|366.63|363.73|366.63|363.73|366.51|363.61|19
1648213210000|2022-03-25 13:00:10|366.64|363.74|366.7|363.8|366.72|363.82|366.63|363.73|19
1648213220000|2022-03-25 13:00:20|366.69|363.79|366.84|363.94|366.84|363.94|366.66|363.76|23
1648213230000|2022-03-25 13:00:30|366.85|363.95|366.82|363.92|366.92|364.02|366.8|363.9|16
1648213240000|2022-03-25 13:00:40|366.83|363.93|366.8|363.9|366.87|363.97|366.78|363.88|21
1648213250000|2022-03-25 13:00:50|366.79|363.89|366.58|363.68|366.79|363.89|366.58|363.68|17
1648213260000|2022-03-25 13:01:00|366.57|363.67|366.55|363.65|366.57|363.67|366.55|363.65|11
1648213270000|2022-03-25 13:01:10|366.52|363.62|366.3|363.4|366.52|363.62|366.3|363.4|17
1648213280000|2022-03-25 13:01:20|366.31|363.41|366.47|363.57|366.47|363.57|366.3|363.4|17
1648213290000|2022-03-25 13:01:30|366.46|363.56|366.46|363.56|366.47|363.57|366.46|363.56|3
1648213300000|2022-03-25 13:01:40|366.47|363.57|366.47|363.57|366.47|363.57|366.46|363.56|5
1648213310000|2022-03-25 13:01:50|366.48|363.58|366.48|363.58|366.48|363.58|366.48|363.58|1
1648213320000|2022-03-25 13:02:00|366.49|363.59|366.53|363.63|366.56|363.66|366.47|363.57|12
1648213330000|2022-03-25 13:02:10|366.52|363.62|366.52|363.62|366.53|363.63|366.5|363.6|7
1648213340000|2022-03-25 13:02:20|366.53|363.63|366.57|363.67|366.57|363.67|366.5|363.6|24
1648213350000|2022-03-25 13:02:30|366.58|363.68|366.64|363.74|366.66|363.76|366.58|363.68|24
1648213360000|2022-03-25 13:02:40|366.62|363.72|366.59|363.69|366.69|363.79|366.59|363.69|17
1648213370000|2022-03-25 13:02:50|366.6|363.7|366.78|363.88|366.78|363.88|366.6|363.7|15
1648213380000|2022-03-25 13:03:00|366.79|363.89|366.79|363.89|366.79|363.89|366.76|363.86|4
1648213390000|2022-03-25 13:03:10|366.8|363.9|366.88|363.98|366.9|364|366.8|363.9|17
1648213400000|2022-03-25 13:03:20|366.89|363.99|366.89|363.99|366.89|363.99|366.83|363.93|21
1648213410000|2022-03-25 13:03:30|366.9|364|366.99|364.09|366.99|364.09|366.84|363.94|20
1648213420000|2022-03-25 13:03:40|366.98|364.08|366.96|364.06|366.98|364.08|366.9|364|16
1648213430000|2022-03-25 13:03:50|366.97|364.07|366.69|363.79|366.97|364.07|366.64|363.74|21
1648213440000|2022-03-25 13:04:00|366.68|363.78|366.64|363.74|366.68|363.78|366.63|363.73|18
1648213450000|2022-03-25 13:04:10|366.63|363.73|366.73|363.83|366.73|363.83|366.63|363.73|8
1648213460000|2022-03-25 13:04:20|366.74|363.84|366.74|363.84|366.76|363.86|366.68|363.78|22
1648213470000|2022-03-25 13:04:30|366.75|363.85|366.72|363.82|366.81|363.91|366.7|363.8|26
1648213480000|2022-03-25 13:04:40|366.71|363.81|366.72|363.82|366.8|363.9|366.71|363.81|27
1648213490000|2022-03-25 13:04:50|366.71|363.81|366.67|363.77|366.76|363.86|366.62|363.72|18
1648213500000|2022-03-25 13:05:00|366.68|363.78|366.72|363.82|366.72|363.82|366.62|363.72|15
1648213510000|2022-03-25 13:05:10|366.71|363.81|366.68|363.78|366.71|363.81|366.66|363.76|5
1648213520000|2022-03-25 13:05:20|366.69|363.79|366.59|363.69|366.69|363.79|366.57|363.67|22
1648213530000|2022-03-25 13:05:30|366.58|363.68|366.53|363.63|366.58|363.68|366.47|363.57|27
1648213540000|2022-03-25 13:05:40|366.52|363.62|366.59|363.69|366.6|363.7|366.47|363.57|16
1648213550000|2022-03-25 13:05:50|366.58|363.68|366.67|363.77|366.67|363.77|366.58|363.68|16
1648213560000|2022-03-25 13:06:00|366.63|363.73|366.67|363.77|366.67|363.77|366.63|363.73|15
1648213570000|2022-03-25 13:06:10|366.66|363.76|366.64|363.74|366.7|363.8|366.63|363.73|14
1648213580000|2022-03-25 13:06:20|366.65|363.75|366.64|363.74|366.67|363.77|366.63|363.73|17
1648213590000|2022-03-25 13:06:30|366.66|363.76|366.51|363.61|366.69|363.79|366.48|363.58|24
1648213600000|2022-03-25 13:06:40|366.49|363.59|366.47|363.57|366.52|363.62|366.4|363.5|19
1648213610000|2022-03-25 13:06:50|366.48|363.58|366.52|363.62|366.54|363.64|366.35|363.45|26
1648213620000|2022-03-25 13:07:00|366.53|363.63|366.66|363.76|366.66|363.76|366.53|363.63|15
1648213630000|2022-03-25 13:07:10|366.65|363.75|366.67|363.77|366.72|363.82|366.6|363.7|25
1648213640000|2022-03-25 13:07:20|366.68|363.78|366.93|364.03|366.99|364.09|366.64|363.74|31
1648213650000|2022-03-25 13:07:30|366.95|364.05|366.9|364|367|364.1|366.86|363.96|26
1648213660000|2022-03-25 13:07:40|366.87|363.97|366.78|363.88|366.93|364.03|366.75|363.85|25
1648213670000|2022-03-25 13:07:50|366.7|363.8|366.73|363.83|366.75|363.85|366.67|363.77|26
1648213680000|2022-03-25 13:08:00|366.72|363.82|366.74|363.84|366.75|363.85|366.71|363.81|12
1648213690000|2022-03-25 13:08:10|366.73|363.83|366.7|363.8|366.73|363.83|366.65|363.75|8
1648213700000|2022-03-25 13:08:20|366.69|363.79|366.71|363.81|366.71|363.81|366.67|363.77|14
1648213710000|2022-03-25 13:08:30|366.69|363.79|366.67|363.77|366.71|363.81|366.67|363.77|17
1648213720000|2022-03-25 13:08:40|366.68|363.78|366.77|363.87|366.81|363.91|366.68|363.78|24
1648213730000|2022-03-25 13:08:50|366.78|363.88|366.82|363.92|366.87|363.97|366.74|363.84|27
1648213740000|2022-03-25 13:09:00|366.84|363.94|366.84|363.94|366.88|363.98|366.82|363.92|18
1648213750000|2022-03-25 13:09:10|366.86|363.96|366.83|363.93|366.86|363.96|366.81|363.91|16
1648213760000|2022-03-25 13:09:20|366.82|363.92|366.72|363.82|366.83|363.93|366.72|363.82|19
1648213770000|2022-03-25 13:09:30|366.73|363.83|366.7|363.8|366.75|363.85|366.67|363.77|23
1648213780000|2022-03-25 13:09:40|366.71|363.81|366.67|363.77|366.71|363.81|366.66|363.76|20
1648213790000|2022-03-25 13:09:50|366.65|363.75|366.63|363.73|366.71|363.81|366.61|363.71|22
1648213800000|2022-03-25 13:10:00|366.64|363.74|366.55|363.65|366.64|363.74|366.49|363.59|23
1648213810000|2022-03-25 13:10:10|366.53|363.63|366.54|363.64|366.56|363.66|366.5|363.6|12
1648213820000|2022-03-25 13:10:20|366.55|363.65|366.47|363.57|366.55|363.65|366.47|363.57|14
1648213830000|2022-03-25 13:10:30|366.49|363.59|366.47|363.57|366.52|363.62|366.41|363.51|24
1648213840000|2022-03-25 13:10:40|366.46|363.56|366.29|363.39|366.46|363.56|366.29|363.39|28
1648213850000|2022-03-25 13:10:50|366.3|363.4|366.33|363.43|366.33|363.43|366.28|363.38|20
1648213860000|2022-03-25 13:11:00|366.32|363.42|366.41|363.51|366.41|363.51|366.25|363.35|29
1648213870000|2022-03-25 13:11:10|366.43|363.53|366.38|363.48|366.5|363.6|366.36|363.46|19
1648213880000|2022-03-25 13:11:20|366.37|363.47|366.35|363.45|366.41|363.51|366.3|363.4|24
1648213890000|2022-03-25 13:11:30|366.33|363.43|366.35|363.45|366.36|363.46|366.31|363.41|20
1648213900000|2022-03-25 13:11:40|366.34|363.44|366.37|363.47|366.4|363.5|366.3|363.4|23
1648213910000|2022-03-25 13:11:50|366.4|363.5|366.37|363.47|366.42|363.52|366.32|363.42|15
1648213920000|2022-03-25 13:12:00|366.36|363.46|366.3|363.4|366.36|363.46|366.29|363.39|20
1648213930000|2022-03-25 13:12:10|366.31|363.41|366.25|363.35|366.32|363.42|366.25|363.35|12
1648213940000|2022-03-25 13:12:20|366.24|363.34|366.23|363.33|366.25|363.35|366.2|363.3|10
1648213950000|2022-03-25 13:12:30|366.26|363.36|366.19|363.29|366.27|363.37|366.16|363.26|24
1648213960000|2022-03-25 13:12:40|366.21|363.31|366.13|363.23|366.22|363.32|366.09|363.19|27
1648213970000|2022-03-25 13:12:50|366.14|363.24|365.92|363.02|366.15|363.25|365.92|363.02|23
1648213980000|2022-03-25 13:13:00|365.91|363.01|365.8|362.9|365.93|363.03|365.77|362.87|29
1648213990000|2022-03-25 13:13:10|365.84|362.94|365.91|363.01|365.91|363.01|365.82|362.92|9
1648214000000|2022-03-25 13:13:20|365.88|362.98|365.85|362.95|365.89|362.99|365.83|362.93|15
1648214010000|2022-03-25 13:13:30|365.87|362.97|365.81|362.91|365.9|363|365.76|362.86|24
1648214020000|2022-03-25 13:13:40|365.82|362.92|365.8|362.9|365.83|362.93|365.75|362.85|28
1648214030000|2022-03-25 13:13:50|365.81|362.91|365.59|362.69|365.81|362.91|365.58|362.68|32
1648214040000|2022-03-25 13:14:00|365.6|362.7|365.6|362.7|365.63|362.73|365.58|362.68|21
1648214050000|2022-03-25 13:14:10|365.62|362.72|365.68|362.78|365.69|362.79|365.62|362.72|9
1648214060000|2022-03-25 13:14:20|365.7|362.8|365.71|362.81|365.73|362.83|365.69|362.79|17
1648214070000|2022-03-25 13:14:30|365.72|362.82|365.61|362.71|365.72|362.82|365.61|362.71|21
1648214080000|2022-03-25 13:14:40|365.62|362.72|365.64|362.74|365.65|362.75|365.59|362.69|25
1648214090000|2022-03-25 13:14:50|365.65|362.75|365.69|362.79|365.74|362.84|365.65|362.75|23
1648214100000|2022-03-25 13:15:00|365.68|362.78|365.7|362.8|365.72|362.82|365.65|362.75|22
1648214110000|2022-03-25 13:15:10|365.69|362.79|365.64|362.74|365.69|362.79|365.58|362.68|25
1648214120000|2022-03-25 13:15:20|365.65|362.75|365.53|362.63|365.65|362.75|365.51|362.61|16
1648214130000|2022-03-25 13:15:30|365.5|362.6|365.52|362.62|365.54|362.64|365.49|362.59|13
1648214140000|2022-03-25 13:15:40|365.51|362.61|365.48|362.58|365.53|362.63|365.47|362.57|17
1648214150000|2022-03-25 13:15:50|365.49|362.59|365.48|362.58|365.49|362.59|365.48|362.58|14
1648214160000|2022-03-25 13:16:00|365.49|362.59|365.49|362.59|365.51|362.61|365.48|362.58|8
1648214170000|2022-03-25 13:16:10|365.52|362.62|365.49|362.59|365.52|362.62|365.47|362.57|9
1648214180000|2022-03-25 13:16:20|365.44|362.54|365.47|362.57|365.49|362.59|365.41|362.51|21
1648214190000|2022-03-25 13:16:30|365.43|362.53|365.37|362.47|365.44|362.54|365.36|362.46|18
1648214200000|2022-03-25 13:16:40|365.36|362.46|365.34|362.44|365.37|362.47|365.34|362.44|11
1648214210000|2022-03-25 13:16:50|365.35|362.45|365.21|362.31|365.37|362.47|365.21|362.31|19
1648214220000|2022-03-25 13:17:00|365.22|362.32|365.22|362.32|365.26|362.36|365.2|362.3|13
1648214230000|2022-03-25 13:17:10|365.21|362.31|365.2|362.3|365.22|362.32|365.2|362.3|10
1648214240000|2022-03-25 13:17:20|365.19|362.29|365.15|362.25|365.2|362.3|365.14|362.24|13
1648214250000|2022-03-25 13:17:30|365.16|362.26|365.18|362.28|365.19|362.29|365.14|362.24|15
1648214260000|2022-03-25 13:17:40|365.19|362.29|365.18|362.28|365.2|362.3|365.18|362.28|12
1648214270000|2022-03-25 13:17:50|365.19|362.29|365.15|362.25|365.19|362.29|365.15|362.25|15
1648214280000|2022-03-25 13:18:00|365.14|362.24|365.25|362.35|365.29|362.39|365.13|362.23|20
1648214290000|2022-03-25 13:18:10|365.29|362.39|365.4|362.5|365.4|362.5|365.28|362.38|20
1648214300000|2022-03-25 13:18:20|365.41|362.51|365.41|362.51|365.44|362.54|365.36|362.46|23
1648214310000|2022-03-25 13:18:30|365.43|362.53|365.44|362.54|365.48|362.58|365.43|362.53|19
1648214320000|2022-03-25 13:18:40|365.42|362.52|365.35|362.45|365.45|362.55|365.3|362.4|18
1648214330000|2022-03-25 13:18:50|365.33|362.43|365.29|362.39|365.35|362.45|365.23|362.33|19
1648214340000|2022-03-25 13:19:00|365.27|362.37|365.37|362.47|365.38|362.48|365.26|362.36|21
1648214350000|2022-03-25 13:19:10|365.39|362.49|365.44|362.54|365.45|362.55|365.38|362.48|18
1648214360000|2022-03-25 13:19:20|365.39|362.49|365.46|362.56|365.47|362.57|365.39|362.49|23
1648214370000|2022-03-25 13:19:30|365.43|362.53|365.37|362.47|365.44|362.54|365.33|362.43|24
1648214380000|2022-03-25 13:19:40|365.38|362.48|365.41|362.51|365.44|362.54|365.35|362.45|16
1648214390000|2022-03-25 13:19:50|365.42|362.52|365.43|362.53|365.45|362.55|365.41|362.51|10
1648214400000|2022-03-25 13:20:00|365.44|362.54|365.85|362.95|365.85|362.95|365.42|362.52|25
1648214410000|2022-03-25 13:20:10|365.94|363.04|366.14|363.24|366.18|363.28|365.94|363.04|20
1648214420000|2022-03-25 13:20:20|366.23|363.33|365.83|362.93|366.23|363.33|365.8|362.9|27
1648214430000|2022-03-25 13:20:30|365.84|362.94|366.11|363.21|366.14|363.24|365.82|362.92|30
1648214440000|2022-03-25 13:20:40|366.12|363.22|366.03|363.13|366.14|363.24|366|363.1|27
1648214450000|2022-03-25 13:20:50|366|363.1|365.97|363.07|366.04|363.14|365.95|363.05|24
1648214460000|2022-03-25 13:21:00|365.96|363.06|365.9|363|365.96|363.06|365.85|362.95|21
1648214470000|2022-03-25 13:21:10|365.89|362.99|365.81|362.91|365.9|363|365.72|362.82|24
1648214480000|2022-03-25 13:21:20|365.8|362.9|365.82|362.92|365.88|362.98|365.76|362.86|23
1648214490000|2022-03-25 13:21:30|365.85|362.95|366.2|363.3|366.26|363.36|365.79|362.89|27
1648214500000|2022-03-25 13:21:40|366.16|363.26|366.31|363.41|366.32|363.42|366.16|363.26|30
1648214510000|2022-03-25 13:21:50|366.28|363.38|366.27|363.37|366.31|363.41|366.26|363.36|18
1648214520000|2022-03-25 13:22:00|366.28|363.38|366.27|363.37|366.33|363.43|366.25|363.35|16
1648214530000|2022-03-25 13:22:10|366.3|363.4|366.31|363.41|366.32|363.42|366.21|363.31|23
1648214540000|2022-03-25 13:22:20|366.3|363.4|366.21|363.31|366.32|363.42|366.21|363.31|22
1648214550000|2022-03-25 13:22:30|366.25|363.35|366.21|363.31|366.26|363.36|366.19|363.29|13
1648214560000|2022-03-25 13:22:40|366.2|363.3|366.21|363.31|366.21|363.31|366.16|363.26|13
1648214570000|2022-03-25 13:22:50|366.14|363.24|366.15|363.25|366.22|363.32|366.14|363.24|12
1648214580000|2022-03-25 13:23:00|366.17|363.27|366.23|363.33|366.26|363.36|366.17|363.27|30
1648214590000|2022-03-25 13:23:10|366.21|363.31|366.3|363.4|366.3|363.4|366.18|363.28|20
1648214600000|2022-03-25 13:23:20|366.33|363.43|366.38|363.48|366.39|363.49|366.33|363.43|18
1648214610000|2022-03-25 13:23:30|366.37|363.47|366.36|363.46|366.38|363.48|366.33|363.43|16
1648214620000|2022-03-25 13:23:40|366.37|363.47|366.34|363.44|366.37|363.47|366.26|363.36|25
1648214630000|2022-03-25 13:23:50|366.36|363.46|366.31|363.41|366.36|363.46|366.26|363.36|17
1648214640000|2022-03-25 13:24:00|366.32|363.42|366.37|363.47|366.37|363.47|366.28|363.38|16
1648214650000|2022-03-25 13:24:10|366.35|363.45|366.45|363.55|366.46|363.56|366.32|363.42|27
1648214660000|2022-03-25 13:24:20|366.42|363.52|366.39|363.49|366.49|363.59|366.39|363.49|20
1648214670000|2022-03-25 13:24:30|366.41|363.51|366.43|363.53|366.45|363.55|366.39|363.49|16
1648214680000|2022-03-25 13:24:40|366.42|363.52|366.33|363.43|366.45|363.55|366.26|363.36|23
1648214690000|2022-03-25 13:24:50|366.3|363.4|366.26|363.36|366.33|363.43|366.26|363.36|29
1648214700000|2022-03-25 13:25:00|366.21|363.31|366.23|363.33|366.31|363.41|366.19|363.29|21
1648214710000|2022-03-25 13:25:10|366.24|363.34|366.27|363.37|366.29|363.39|366.21|363.31|30
1648214720000|2022-03-25 13:25:20|366.33|363.43|366.45|363.55|366.45|363.55|366.33|363.43|26
1648214730000|2022-03-25 13:25:30|366.4|363.5|366.34|363.44|366.41|363.51|366.29|363.39|27
1648214740000|2022-03-25 13:25:40|366.31|363.41|366.34|363.44|366.35|363.45|366.3|363.4|25
1648214750000|2022-03-25 13:25:50|366.33|363.43|366.31|363.41|366.33|363.43|366.25|363.35|23
1648214760000|2022-03-25 13:26:00|366.3|363.4|366.3|363.4|366.33|363.43|366.28|363.38|22
1648214770000|2022-03-25 13:26:10|366.34|363.44|366.24|363.34|366.35|363.45|366.24|363.34|28
1648214780000|2022-03-25 13:26:20|366.34|363.44|366.3|363.4|366.34|363.44|366.25|363.35|28
1648214790000|2022-03-25 13:26:30|366.28|363.38|366.29|363.39|366.33|363.43|366.25|363.35|18
1648214800000|2022-03-25 13:26:40|366.3|363.4|366.07|363.17|366.31|363.41|366.06|363.16|23
1648214810000|2022-03-25 13:26:50|366.06|363.16|366.06|363.16|366.09|363.19|366.02|363.12|25
1648214820000|2022-03-25 13:27:00|366.07|363.17|366.05|363.15|366.08|363.18|366.03|363.13|20
1648214830000|2022-03-25 13:27:10|366.04|363.14|366.04|363.14|366.24|363.34|366.03|363.13|30
1648214840000|2022-03-25 13:27:20|366.08|363.18|366.11|363.21|366.13|363.23|366.04|363.14|18
1648214850000|2022-03-25 13:27:30|366.12|363.22|366.04|363.14|366.12|363.22|366.02|363.12|20
1648214860000|2022-03-25 13:27:40|366.05|363.15|365.91|363.01|366.05|363.15|365.86|362.96|21
1648214870000|2022-03-25 13:27:50|366.02|363.12|365.91|363.01|366.02|363.12|365.87|362.97|25
1648214880000|2022-03-25 13:28:00|365.93|363.03|365.89|362.99|365.94|363.04|365.89|362.99|18
1648214890000|2022-03-25 13:28:10|365.9|363|365.5|362.6|365.93|363.03|365.46|362.56|22
1648214900000|2022-03-25 13:28:20|365.49|362.59|365.58|362.68|365.71|362.81|365.49|362.59|27
1648214910000|2022-03-25 13:28:30|365.59|362.69|365.58|362.68|365.64|362.74|365.53|362.63|19
1648214920000|2022-03-25 13:28:40|365.6|362.7|365.67|362.77|365.71|362.81|365.57|362.67|24
1648214930000|2022-03-25 13:28:50|365.65|362.75|365.63|362.73|365.7|362.8|365.6|362.7|28
1648214940000|2022-03-25 13:29:00|365.62|362.72|365.65|362.75|365.66|362.76|365.61|362.71|16
1648214950000|2022-03-25 13:29:10|365.64|362.74|365.64|362.74|365.71|362.81|365.62|362.72|26
1648214960000|2022-03-25 13:29:20|365.66|362.76|365.68|362.78|365.69|362.79|365.63|362.73|24
1648214970000|2022-03-25 13:29:30|365.67|362.77|365.51|362.61|365.67|362.77|365.47|362.57|29
1648214980000|2022-03-25 13:29:40|365.49|362.59|365.48|362.58|365.54|362.64|365.46|362.56|20
1648214990000|2022-03-25 13:29:50|365.49|362.59|365.49|362.59|365.52|362.62|365.47|362.57|13
1648215000000|2022-03-25 13:30:00|365.5|362.6|365.54|362.64|365.54|362.64|365.43|362.53|25
1648215010000|2022-03-25 13:30:10|365.53|362.63|365.54|362.64|365.57|362.67|365.34|362.44|26
1648215020000|2022-03-25 13:30:20|365.63|362.73|365.55|362.65|365.63|362.73|365.51|362.61|16
1648215030000|2022-03-25 13:30:30|365.54|362.64|365.26|362.36|365.54|362.64|365.25|362.35|28
1648215040000|2022-03-25 13:30:40|365.25|362.35|365.36|362.46|365.37|362.47|365.19|362.29|18
1648215050000|2022-03-25 13:30:50|365.37|362.47|365.28|362.38|365.37|362.47|365.28|362.38|14
1648215060000|2022-03-25 13:31:00|365.31|362.41|365.25|362.35|365.33|362.43|365.24|362.34|17
1648215070000|2022-03-25 13:31:10|365.24|362.34|365.41|362.51|365.51|362.61|365.21|362.31|25
1648215080000|2022-03-25 13:31:20|365.4|362.5|365.47|362.57|365.5|362.6|365.4|362.5|18
1648215090000|2022-03-25 13:31:30|365.45|362.55|365.51|362.61|365.54|362.64|365.45|362.55|22
1648215100000|2022-03-25 13:31:40|365.5|362.6|365.72|362.82|365.76|362.86|365.46|362.56|29
1648215110000|2022-03-25 13:31:50|365.73|362.83|365.88|362.98|365.88|362.98|365.7|362.8|32
1648215120000|2022-03-25 13:32:00|365.9|363|365.98|363.08|365.99|363.09|365.87|362.97|25
1648215130000|2022-03-25 13:32:10|365.99|363.09|366.03|363.13|366.05|363.15|365.96|363.06|16
1648215140000|2022-03-25 13:32:20|366.07|363.17|366.17|363.27|366.17|363.27|366.02|363.12|23
1648215150000|2022-03-25 13:32:30|366.13|363.23|366.12|363.22|366.15|363.25|366.05|363.15|21
1648215160000|2022-03-25 13:32:40|366.06|363.16|366.26|363.36|366.26|363.36|366.06|363.16|27
1648215170000|2022-03-25 13:32:50|366.21|363.31|366.22|363.32|366.29|363.39|366.18|363.28|24
1648215180000|2022-03-25 13:33:00|366.23|363.33|366.04|363.14|366.23|363.33|366.02|363.12|33
1648215190000|2022-03-25 13:33:10|366.03|363.13|366.04|363.14|366.05|363.15|365.99|363.09|22
1648215200000|2022-03-25 13:33:20|366|363.1|366.03|363.13|366.05|363.15|366|363.1|14
1648215210000|2022-03-25 13:33:30|366.04|363.14|366.12|363.22|366.12|363.22|366.01|363.11|21
1648215220000|2022-03-25 13:33:40|366.13|363.23|366.41|363.51|366.41|363.51|366.12|363.22|23
1648215230000|2022-03-25 13:33:50|366.37|363.47|366.29|363.39|366.37|363.47|366.21|363.31|29
1648215240000|2022-03-25 13:34:00|366.3|363.4|366.21|363.31|366.36|363.46|366.2|363.3|24
1648215250000|2022-03-25 13:34:10|366.2|363.3|366.21|363.31|366.23|363.33|366.18|363.28|18
1648215260000|2022-03-25 13:34:20|366.22|363.32|366.19|363.29|366.32|363.42|366.15|363.25|23
1648215270000|2022-03-25 13:34:30|366.17|363.27|366.08|363.18|366.23|363.33|366.06|363.16|32
1648215280000|2022-03-25 13:34:40|366.1|363.2|366.06|363.16|366.1|363.2|366.02|363.12|21
1648215290000|2022-03-25 13:34:50|366.04|363.14|366.02|363.12|366.09|363.19|366|363.1|19
1648215300000|2022-03-25 13:35:00|366|363.1|366.02|363.12|366.06|363.16|365.94|363.04|21
1648215310000|2022-03-25 13:35:10|365.99|363.09|366.01|363.11|366.04|363.14|365.93|363.03|13
1648215320000|2022-03-25 13:35:20|365.98|363.08|366.03|363.13|366.13|363.23|365.98|363.08|24
1648215330000|2022-03-25 13:35:30|366.04|363.14|365.99|363.09|366.04|363.14|365.95|363.05|28
1648215340000|2022-03-25 13:35:40|366|363.1|366.26|363.36|366.3|363.4|366|363.1|28
1648215350000|2022-03-25 13:35:50|366.22|363.32|366.27|363.37|366.34|363.44|366.22|363.32|28
1648215360000|2022-03-25 13:36:00|366.29|363.39|366.27|363.37|366.3|363.4|366.26|363.36|22
1648215370000|2022-03-25 13:36:10|366.3|363.4|366.39|363.49|366.39|363.49|366.26|363.36|24
1648215380000|2022-03-25 13:36:20|366.38|363.48|366.31|363.41|366.39|363.49|366.26|363.36|22
1648215390000|2022-03-25 13:36:30|366.3|363.4|366.34|363.44|366.34|363.44|366.25|363.35|17
1648215400000|2022-03-25 13:36:40|366.33|363.43|366.34|363.44|366.39|363.49|366.29|363.39|22
1648215410000|2022-03-25 13:36:50|366.32|363.42|366.35|363.45|366.4|363.5|366.28|363.38|23
1648215420000|2022-03-25 13:37:00|366.39|363.49|366.71|363.81|366.71|363.81|366.37|363.47|28
1648215430000|2022-03-25 13:37:10|366.65|363.75|366.94|364.04|366.98|364.08|366.61|363.71|29
1648215440000|2022-03-25 13:37:20|366.9|364|366.84|363.94|366.9|364|366.75|363.85|29
1648215450000|2022-03-25 13:37:30|366.83|363.93|366.86|363.96|366.9|364|366.77|363.87|23
1648215460000|2022-03-25 13:37:40|366.83|363.93|366.68|363.78|366.83|363.93|366.68|363.78|26
1648215470000|2022-03-25 13:37:50|366.7|363.8|366.73|363.83|366.75|363.85|366.65|363.75|24
1648215480000|2022-03-25 13:38:00|366.74|363.84|366.73|363.83|366.77|363.87|366.73|363.83|14
1648215490000|2022-03-25 13:38:10|366.72|363.82|366.71|363.81|366.73|363.83|366.68|363.78|21
1648215500000|2022-03-25 13:38:20|366.79|363.89|366.85|363.95|366.85|363.95|366.76|363.86|12
1648215510000|2022-03-25 13:38:30|366.86|363.96|366.84|363.94|366.88|363.98|366.81|363.91|13
1648215520000|2022-03-25 13:38:40|366.87|363.97|366.88|363.98|366.92|364.02|366.77|363.87|18
1648215530000|2022-03-25 13:38:50|366.86|363.96|366.96|364.06|367.01|364.11|366.83|363.93|27
1648215540000|2022-03-25 13:39:00|366.95|364.05|367.04|364.14|367.04|364.14|366.91|364.01|21
1648215550000|2022-03-25 13:39:10|367.05|364.15|367.03|364.13|367.07|364.17|367|364.1|21
1648215560000|2022-03-25 13:39:20|367.04|364.14|367.01|364.11|367.04|364.14|366.99|364.09|18
1648215570000|2022-03-25 13:39:30|367.02|364.12|367|364.1|367.04|364.14|366.95|364.05|21
1648215580000|2022-03-25 13:39:40|367.01|364.11|367.01|364.11|367.03|364.13|366.99|364.09|19
1648215590000|2022-03-25 13:39:50|367|364.1|366.98|364.08|367.02|364.12|366.94|364.04|25
1648215600000|2022-03-25 13:40:00|366.96|364.06|367.01|364.11|367.02|364.12|366.94|364.04|21
1648215610000|2022-03-25 13:40:10|366.99|364.09|366.95|364.05|367.04|364.14|366.93|364.03|18
1648215620000|2022-03-25 13:40:20|366.94|364.04|366.98|364.08|366.98|364.08|366.9|364|25
1648215630000|2022-03-25 13:40:30|366.97|364.07|367.03|364.13|367.04|364.14|366.94|364.04|22
1648215640000|2022-03-25 13:40:40|367.01|364.11|366.97|364.07|367.06|364.16|366.92|364.02|17
1648215650000|2022-03-25 13:40:50|366.95|364.05|366.95|364.05|366.96|364.06|366.88|363.98|26
1648215660000|2022-03-25 13:41:00|366.93|364.03|366.94|364.04|367|364.1|366.89|363.99|27
1648215670000|2022-03-25 13:41:10|366.96|364.06|366.91|364.01|367.01|364.11|366.89|363.99|32
1648215680000|2022-03-25 13:41:20|366.85|363.95|366.83|363.93|366.89|363.99|366.82|363.92|21
1648215690000|2022-03-25 13:41:30|366.84|363.94|366.94|364.04|366.96|364.06|366.82|363.92|22
1648215700000|2022-03-25 13:41:40|366.95|364.05|366.93|364.03|366.95|364.05|366.89|363.99|21
1648215710000|2022-03-25 13:41:50|366.91|364.01|366.92|364.02|366.93|364.03|366.88|363.98|22
1648215720000|2022-03-25 13:42:00|366.91|364.01|366.85|363.95|366.94|364.04|366.8|363.9|24
1648215730000|2022-03-25 13:42:10|366.82|363.92|366.87|363.97|366.88|363.98|366.82|363.92|16
1648215740000|2022-03-25 13:42:20|366.86|363.96|366.89|363.99|366.89|363.99|366.81|363.91|12
1648215750000|2022-03-25 13:42:30|366.88|363.98|366.89|363.99|366.89|363.99|366.88|363.98|4
1648215760000|2022-03-25 13:42:40|366.88|363.98|366.85|363.95|366.88|363.98|366.85|363.95|3
1648215770000|2022-03-25 13:42:50|366.86|363.96|366.85|363.95|366.87|363.97|366.85|363.95|8
1648215780000|2022-03-25 13:43:00|366.84|363.94|366.63|363.73|366.84|363.94|366.62|363.72|15
1648215790000|2022-03-25 13:43:10|366.64|363.74|366.55|363.65|366.65|363.75|366.55|363.65|25
1648215800000|2022-03-25 13:43:20|366.57|363.67|366.37|363.47|366.57|363.67|366.35|363.45|21
1648215810000|2022-03-25 13:43:30|366.36|363.46|366.23|363.33|366.37|363.47|366.22|363.32|23
1648215820000|2022-03-25 13:43:40|366.25|363.35|366.14|363.24|366.25|363.35|366.13|363.23|17
1648215830000|2022-03-25 13:43:50|366.13|363.23|366.09|363.19|366.16|363.26|366.06|363.16|23
1648215840000|2022-03-25 13:44:00|366.14|363.24|366.08|363.18|366.2|363.3|366.08|363.18|20
1648215850000|2022-03-25 13:44:10|366.09|363.19|366.12|363.22|366.18|363.28|366.05|363.15|24
1648215860000|2022-03-25 13:44:20|366.17|363.27|366.08|363.18|366.22|363.32|366.07|363.17|25
1648215870000|2022-03-25 13:44:30|366.09|363.19|366.1|363.2|366.14|363.24|366.06|363.16|19
1648215880000|2022-03-25 13:44:40|366.11|363.21|366.07|363.17|366.12|363.22|366.07|363.17|8
1648215890000|2022-03-25 13:44:50|366.09|363.19|365.98|363.08|366.09|363.19|365.97|363.07|11
1648215900000|2022-03-25 13:45:00|365.97|363.07|366.01|363.11|366.08|363.18|365.96|363.06|22
1648215910000|2022-03-25 13:45:10|366.02|363.12|365.98|363.08|366.07|363.17|365.97|363.07|16
1648215920000|2022-03-25 13:45:20|365.97|363.07|365.74|362.84|365.97|363.07|365.72|362.82|28
1648215930000|2022-03-25 13:45:30|365.76|362.86|365.58|362.68|365.77|362.87|365.58|362.68|26
1648215940000|2022-03-25 13:45:40|365.6|362.7|365.53|362.63|365.6|362.7|365.53|362.63|23
1648215950000|2022-03-25 13:45:50|365.54|362.64|365.54|362.64|365.56|362.66|365.52|362.62|21
1648215960000|2022-03-25 13:46:00|365.53|362.63|365.6|362.7|365.61|362.71|365.4|362.5|27
1648215970000|2022-03-25 13:46:10|365.56|362.66|365.51|362.61|365.62|362.72|365.48|362.58|23
1648215980000|2022-03-25 13:46:20|365.52|362.62|365.56|362.66|365.59|362.69|365.48|362.58|20
1648215990000|2022-03-25 13:46:30|365.51|362.61|365.59|362.69|365.6|362.7|365.49|362.59|24
1648216000000|2022-03-25 13:46:40|365.6|362.7|365.75|362.85|365.75|362.85|365.54|362.64|25
1648216010000|2022-03-25 13:46:50|365.76|362.86|365.75|362.85|365.9|363|365.74|362.84|27
1648216020000|2022-03-25 13:47:00|365.77|362.87|365.74|362.84|365.77|362.87|365.71|362.81|26
1648216030000|2022-03-25 13:47:10|365.72|362.82|365.81|362.91|365.81|362.91|365.72|362.82|25
1648216040000|2022-03-25 13:47:20|365.82|362.92|365.82|362.92|365.85|362.95|365.78|362.88|23
1648216050000|2022-03-25 13:47:30|365.8|362.9|365.77|362.87|365.84|362.94|365.77|362.87|25
1648216060000|2022-03-25 13:47:40|365.76|362.86|365.74|362.84|365.77|362.87|365.69|362.79|26
1648216070000|2022-03-25 13:47:50|365.75|362.85|365.76|362.86|365.76|362.86|365.72|362.82|9
1648216080000|2022-03-25 13:48:00|365.78|362.88|365.76|362.86|365.8|362.9|365.76|362.86|23
1648216090000|2022-03-25 13:48:10|365.74|362.84|366.27|363.37|366.27|363.37|365.74|362.84|34
1648216100000|2022-03-25 13:48:20|366.29|363.39|366.32|363.42|366.33|363.43|366.16|363.26|32
1648216110000|2022-03-25 13:48:30|366.29|363.39|365.97|363.07|366.34|363.44|365.97|363.07|23
1648216120000|2022-03-25 13:48:40|365.96|363.06|365.86|362.96|365.99|363.09|365.78|362.88|28
1648216130000|2022-03-25 13:48:50|365.88|362.98|365.75|362.85|365.88|362.98|365.74|362.84|18
1648216140000|2022-03-25 13:49:00|365.72|362.82|365.58|362.68|365.72|362.82|365.5|362.6|22
1648216150000|2022-03-25 13:49:10|365.57|362.67|365.71|362.81|365.73|362.83|365.55|362.65|31
1648216160000|2022-03-25 13:49:20|365.67|362.77|365.66|362.76|365.72|362.82|365.66|362.76|21
1648216170000|2022-03-25 13:49:30|365.61|362.71|365.4|362.5|365.62|362.72|365.4|362.5|20
1648216180000|2022-03-25 13:49:40|365.41|362.51|365.4|362.5|365.48|362.58|365.34|362.44|27
1648216190000|2022-03-25 13:49:50|365.42|362.52|365.41|362.51|365.45|362.55|365.38|362.48|21
1648216200000|2022-03-25 13:50:00|365.44|362.54|365.38|362.48|365.49|362.59|365.38|362.48|21
1648216210000|2022-03-25 13:50:10|365.39|362.49|365.44|362.54|365.46|362.56|365.38|362.48|27
1648216220000|2022-03-25 13:50:20|365.46|362.56|365.42|362.52|365.47|362.57|365.34|362.44|30
1648216230000|2022-03-25 13:50:30|365.43|362.53|365.4|362.5|365.51|362.61|365.38|362.48|29
1648216240000|2022-03-25 13:50:40|365.47|362.57|365.62|362.72|365.65|362.75|365.47|362.57|26
1648216250000|2022-03-25 13:50:50|365.65|362.75|365.76|362.86|365.81|362.91|365.65|362.75|26
1648216260000|2022-03-25 13:51:00|365.79|362.89|365.88|362.98|365.88|362.98|365.76|362.86|22
1648216270000|2022-03-25 13:51:10|365.87|362.97|365.84|362.94|365.87|362.97|365.81|362.91|17
1648216280000|2022-03-25 13:51:20|365.81|362.91|365.81|362.91|365.86|362.96|365.77|362.87|21
1648216290000|2022-03-25 13:51:30|365.79|362.89|365.79|362.89|365.82|362.92|365.7|362.8|21
1648216300000|2022-03-25 13:51:40|365.78|362.88|365.59|362.69|365.8|362.9|365.59|362.69|22
1648216310000|2022-03-25 13:51:50|365.57|362.67|365.72|362.82|365.72|362.82|365.5|362.6|28
1648216320000|2022-03-25 13:52:00|365.73|362.83|365.85|362.95|365.88|362.98|365.73|362.83|28
1648216330000|2022-03-25 13:52:10|365.82|362.92|365.67|362.77|365.82|362.92|365.66|362.76|18
1648216340000|2022-03-25 13:52:20|365.68|362.78|365.69|362.79|365.7|362.8|365.65|362.75|17
1648216350000|2022-03-25 13:52:30|365.72|362.82|365.88|362.98|365.89|362.99|365.7|362.8|28
1648216360000|2022-03-25 13:52:40|365.86|362.96|365.85|362.95|365.95|363.05|365.81|362.91|28
1648216370000|2022-03-25 13:52:50|365.84|362.94|365.77|362.87|365.91|363.01|365.73|362.83|27
1648216380000|2022-03-25 13:53:00|365.76|362.86|365.92|363.02|365.95|363.05|365.73|362.83|29
1648216390000|2022-03-25 13:53:10|365.97|363.07|365.85|362.95|365.97|363.07|365.83|362.93|17
1648216400000|2022-03-25 13:53:20|365.84|362.94|365.88|362.98|365.96|363.06|365.81|362.91|23
1648216410000|2022-03-25 13:53:30|365.9|363|365.88|362.98|366|363.1|365.86|362.96|30
1648216420000|2022-03-25 13:53:40|365.91|363.01|365.83|362.93|365.91|363.01|365.82|362.92|22
1648216430000|2022-03-25 13:53:50|365.85|362.95|365.9|363|365.92|363.02|365.85|362.95|16
1648216440000|2022-03-25 13:54:00|365.89|362.99|365.88|362.98|365.94|363.04|365.76|362.86|23
1648216450000|2022-03-25 13:54:10|365.87|362.97|365.9|363|365.9|363|365.85|362.95|9
1648216460000|2022-03-25 13:54:20|365.92|363.02|365.91|363.01|365.99|363.09|365.87|362.97|22
1648216470000|2022-03-25 13:54:30|365.92|363.02|366|363.1|366.16|363.26|365.88|362.98|31
1648216480000|2022-03-25 13:54:40|366.01|363.11|366.06|363.16|366.22|363.32|366|363.1|28
1648216490000|2022-03-25 13:54:50|366.02|363.12|365.93|363.03|366.1|363.2|365.81|362.91|30
1648216500000|2022-03-25 13:55:00|365.87|362.97|365.91|363.01|365.93|363.03|365.84|362.94|18
1648216510000|2022-03-25 13:55:10|366.02|363.12|365.95|363.05|366.1|363.2|365.92|363.02|24
1648216520000|2022-03-25 13:55:20|365.94|363.04|365.91|363.01|365.99|363.09|365.87|362.97|17
1648216530000|2022-03-25 13:55:30|365.87|362.97|365.78|362.88|365.92|363.02|365.76|362.86|29
1648216540000|2022-03-25 13:55:40|365.76|362.86|365.77|362.87|365.82|362.92|365.72|362.82|29
1648216550000|2022-03-25 13:55:50|365.78|362.88|365.63|362.73|365.79|362.89|365.57|362.67|24
1648216560000|2022-03-25 13:56:00|365.65|362.75|365.53|362.63|365.65|362.75|365.48|362.58|20
1648216570000|2022-03-25 13:56:10|365.55|362.65|365.6|362.7|365.6|362.7|365.5|362.6|20
1648216580000|2022-03-25 13:56:20|365.55|362.65|365.57|362.67|365.59|362.69|365.45|362.55|29
1648216590000|2022-03-25 13:56:30|365.58|362.68|365.56|362.66|365.65|362.75|365.49|362.59|27
1648216600000|2022-03-25 13:56:40|365.57|362.67|365.68|362.78|365.7|362.8|365.53|362.63|27
1648216610000|2022-03-25 13:56:50|365.67|362.77|365.67|362.77|365.75|362.85|365.62|362.72|27
1648216620000|2022-03-25 13:57:00|365.7|362.8|365.71|362.81|365.77|362.87|365.65|362.75|18
1648216630000|2022-03-25 13:57:10|365.69|362.79|365.57|362.67|365.69|362.79|365.56|362.66|24
1648216640000|2022-03-25 13:57:20|365.58|362.68|365.52|362.62|365.59|362.69|365.49|362.59|28
1648216650000|2022-03-25 13:57:30|365.53|362.63|365.54|362.64|365.58|362.68|365.53|362.63|20
1648216660000|2022-03-25 13:57:40|365.55|362.65|365.52|362.62|365.57|362.67|365.52|362.62|20
1648216670000|2022-03-25 13:57:50|365.53|362.63|365.53|362.63|365.58|362.68|365.52|362.62|23
1648216680000|2022-03-25 13:58:00|365.57|362.67|365.53|362.63|365.59|362.69|365.52|362.62|15
1648216690000|2022-03-25 13:58:10|365.54|362.64|365.56|362.66|365.56|362.66|365.54|362.64|6
1648216700000|2022-03-25 13:58:20|365.57|362.67|365.6|362.7|365.63|362.73|365.57|362.67|15
1648216710000|2022-03-25 13:58:30|365.62|362.72|365.66|362.76|365.67|362.77|365.58|362.68|25
1648216720000|2022-03-25 13:58:40|365.63|362.73|365.69|362.79|365.7|362.8|365.61|362.71|23
1648216730000|2022-03-25 13:58:50|365.67|362.77|365.74|362.84|365.74|362.84|365.65|362.75|20
1648216740000|2022-03-25 13:59:00|365.76|362.86|365.72|362.82|365.77|362.87|365.68|362.78|14
1648216750000|2022-03-25 13:59:10|365.71|362.81|365.72|362.82|365.74|362.84|365.7|362.8|7
1648216760000|2022-03-25 13:59:20|365.73|362.83|365.71|362.81|365.74|362.84|365.68|362.78|17
1648216770000|2022-03-25 13:59:30|365.7|362.8|365.73|362.83|365.75|362.85|365.67|362.77|15
1648216780000|2022-03-25 13:59:40|365.75|362.85|365.75|362.85|365.75|362.85|365.7|362.8|13
1648216790000|2022-03-25 13:59:50|365.76|362.86|365.8|362.9|365.8|362.9|365.73|362.83|28
1648216800000|2022-03-25 14:00:00|365.77|362.87|365.95|363.05|366.01|363.11|365.74|362.84|31
1648216810000|2022-03-25 14:00:10|365.93|363.03|365.93|363.03|366.02|363.12|365.92|363.02|27
1648216820000|2022-03-25 14:00:20|365.92|363.02|365.97|363.07|365.99|363.09|365.9|363|12
1648216830000|2022-03-25 14:00:30|365.95|363.05|366|363.1|366|363.1|365.89|362.99|22
1648216840000|2022-03-25 14:00:40|365.98|363.08|366.03|363.13|366.03|363.13|365.94|363.04|19
1648216850000|2022-03-25 14:00:50|365.98|363.08|365.89|362.99|366.02|363.12|365.82|362.92|30
1648216860000|2022-03-25 14:01:00|365.93|363.03|365.88|362.98|365.93|363.03|365.84|362.94|23
1648216870000|2022-03-25 14:01:10|365.89|362.99|365.9|363|365.91|363.01|365.88|362.98|15
1648216880000|2022-03-25 14:01:20|365.89|362.99|365.92|363.02|365.94|363.04|365.87|362.97|16
1648216890000|2022-03-25 14:01:30|365.93|363.03|365.98|363.08|365.99|363.09|365.9|363|19
1648216900000|2022-03-25 14:01:40|365.96|363.06|366.01|363.11|366.03|363.13|365.93|363.03|24
1648216910000|2022-03-25 14:01:50|365.98|363.08|366.03|363.13|366.03|363.13|365.95|363.05|26
1648216920000|2022-03-25 14:02:00|366.01|363.11|365.96|363.06|366.03|363.13|365.95|363.05|21
1648216930000|2022-03-25 14:02:10|365.95|363.05|365.92|363.02|366.02|363.12|365.86|362.96|14
1648216940000|2022-03-25 14:02:20|365.91|363.01|365.92|363.02|365.99|363.09|365.86|362.96|20
1648216950000|2022-03-25 14:02:30|365.93|363.03|365.88|362.98|365.95|363.05|365.88|362.98|17
1648216960000|2022-03-25 14:02:40|365.87|362.97|365.86|362.96|365.92|363.02|365.86|362.96|13
1648216970000|2022-03-25 14:02:50|365.9|363|365.87|362.97|365.91|363.01|365.86|362.96|16
1648216980000|2022-03-25 14:03:00|365.91|363.01|365.91|363.01|365.92|363.02|365.83|362.93|20
1648216990000|2022-03-25 14:03:10|365.88|362.98|365.91|363.01|365.91|363.01|365.84|362.94|12
1648217000000|2022-03-25 14:03:20|365.9|363|365.89|362.99|365.9|363|365.81|362.91|16
1648217010000|2022-03-25 14:03:30|365.85|362.95|365.82|362.92|365.87|362.97|365.81|362.91|18
1648217020000|2022-03-25 14:03:40|365.83|362.93|365.86|362.96|365.9|363|365.83|362.93|22
1648217030000|2022-03-25 14:03:50|365.87|362.97|365.89|362.99|365.93|363.03|365.78|362.88|23
1648217040000|2022-03-25 14:04:00|365.93|363.03|365.94|363.04|366.03|363.13|365.86|362.96|24
1648217050000|2022-03-25 14:04:10|365.93|363.03|366|363.1|366.05|363.15|365.93|363.03|22
1648217060000|2022-03-25 14:04:20|366.01|363.11|365.92|363.02|366.01|363.11|365.88|362.98|22
1648217070000|2022-03-25 14:04:30|365.93|363.03|365.94|363.04|365.97|363.07|365.89|362.99|18
1648217080000|2022-03-25 14:04:40|365.95|363.05|366.09|363.19|366.1|363.2|365.92|363.02|21
1648217090000|2022-03-25 14:04:50|366.06|363.16|366.01|363.11|366.06|363.16|365.97|363.07|18
1648217100000|2022-03-25 14:05:00|366.03|363.13|366.09|363.19|366.12|363.22|365.99|363.09|25
1648217110000|2022-03-25 14:05:10|366.08|363.18|366.14|363.24|366.17|363.27|366.04|363.14|19
1648217120000|2022-03-25 14:05:20|366.12|363.22|366.04|363.14|366.14|363.24|365.98|363.08|25
1648217130000|2022-03-25 14:05:30|366.05|363.15|365.96|363.06|366.05|363.15|365.96|363.06|21
1648217140000|2022-03-25 14:05:40|365.97|363.07|366|363.1|366.02|363.12|365.94|363.04|25
1648217150000|2022-03-25 14:05:50|365.99|363.09|366.02|363.12|366.02|363.12|365.97|363.07|20
1648217160000|2022-03-25 14:06:00|366|363.1|366.03|363.13|366.05|363.15|365.98|363.08|20
1648217170000|2022-03-25 14:06:10|366.01|363.11|366.08|363.18|366.1|363.2|366|363.1|18
1648217180000|2022-03-25 14:06:20|366.07|363.17|366.04|363.14|366.08|363.18|366.01|363.11|18
1648217190000|2022-03-25 14:06:30|366.05|363.15|366.07|363.17|366.08|363.18|366.04|363.14|10
1648217200000|2022-03-25 14:06:40|366.08|363.18|366.01|363.11|366.1|363.2|366.01|363.11|23
1648217210000|2022-03-25 14:06:50|365.98|363.08|365.97|363.07|366.07|363.17|365.94|363.04|26
1648217220000|2022-03-25 14:07:00|365.96|363.06|365.78|362.88|365.99|363.09|365.78|362.88|20
1648217230000|2022-03-25 14:07:10|365.74|362.84|365.69|362.79|365.74|362.84|365.63|362.73|26
1648217240000|2022-03-25 14:07:20|365.68|362.78|365.5|362.6|365.68|362.78|365.5|362.6|19
1648217250000|2022-03-25 14:07:30|365.48|362.58|365.31|362.41|365.48|362.58|365.31|362.41|24
1648217260000|2022-03-25 14:07:40|365.32|362.42|365.02|362.12|365.32|362.42|365.02|362.12|32
1648217270000|2022-03-25 14:07:50|365.01|362.11|365.07|362.17|365.08|362.18|365.01|362.11|29
1648217280000|2022-03-25 14:08:00|365.08|362.18|365|362.1|365.08|362.18|364.96|362.06|19
1648217290000|2022-03-25 14:08:10|364.91|362.01|364.77|361.87|364.94|362.04|364.77|361.87|26
1648217300000|2022-03-25 14:08:20|364.82|361.92|365.08|362.18|365.1|362.2|364.69|361.79|32
1648217310000|2022-03-25 14:08:30|365.06|362.16|365.16|362.26|365.18|362.28|365.03|362.13|30
1648217320000|2022-03-25 14:08:40|365.15|362.25|365.05|362.15|365.18|362.28|365.01|362.11|27
1648217330000|2022-03-25 14:08:50|365.11|362.21|365.06|362.16|365.11|362.21|364.97|362.07|29
1648217340000|2022-03-25 14:09:00|365.02|362.12|364.99|362.09|365.07|362.17|364.99|362.09|18
1648217350000|2022-03-25 14:09:10|364.98|362.08|365.02|362.12|365.05|362.15|364.96|362.06|19
1648217360000|2022-03-25 14:09:20|365.05|362.15|365.12|362.22|365.12|362.22|365.05|362.15|21
1648217370000|2022-03-25 14:09:30|365.11|362.21|365.09|362.19|365.11|362.21|365.05|362.15|16
1648217380000|2022-03-25 14:09:40|365.11|362.21|365.08|362.18|365.11|362.21|365|362.1|16
1648217390000|2022-03-25 14:09:50|365.07|362.17|365.08|362.18|365.12|362.22|365.06|362.16|8
1648217400000|2022-03-25 14:10:00|365.11|362.21|365.13|362.23|365.23|362.33|365.1|362.2|12
1648217410000|2022-03-25 14:10:10|365.15|362.25|365.06|362.16|365.15|362.25|365.04|362.14|22
1648217420000|2022-03-25 14:10:20|365.09|362.19|365.06|362.16|365.17|362.27|365.06|362.16|26
1648217430000|2022-03-25 14:10:30|365.07|362.17|364.93|362.03|365.13|362.23|364.92|362.02|27
1648217440000|2022-03-25 14:10:40|364.91|362.01|364.98|362.08|365.03|362.13|364.86|361.96|16
1648217450000|2022-03-25 14:10:50|364.99|362.09|364.97|362.07|365.01|362.11|364.96|362.06|14
1648217460000|2022-03-25 14:11:00|364.96|362.06|364.85|361.95|364.96|362.06|364.85|361.95|14
1648217470000|2022-03-25 14:11:10|364.89|361.99|364.92|362.02|364.93|362.03|364.84|361.94|9
1648217480000|2022-03-25 14:11:20|364.93|362.03|365.06|362.16|365.06|362.16|364.91|362.01|16
1648217490000|2022-03-25 14:11:30|365.07|362.17|365.12|362.22|365.12|362.22|365.07|362.17|13
1648217500000|2022-03-25 14:11:40|365.11|362.21|365.12|362.22|365.15|362.25|365.09|362.19|9
1648217510000|2022-03-25 14:11:50|365.1|362.2|365.02|362.12|365.18|362.28|365|362.1|20
1648217520000|2022-03-25 14:12:00|365.03|362.13|364.96|362.06|365.05|362.15|364.96|362.06|17
1648217530000|2022-03-25 14:12:10|364.99|362.09|365.02|362.12|365.02|362.12|364.98|362.08|9
1648217540000|2022-03-25 14:12:20|365.01|362.11|364.95|362.05|365.02|362.12|364.94|362.04|10
1648217550000|2022-03-25 14:12:30|364.96|362.06|364.97|362.07|365.02|362.12|364.96|362.06|9
1648217560000|2022-03-25 14:12:40|364.95|362.05|364.93|362.03|364.96|362.06|364.93|362.03|9
1648217570000|2022-03-25 14:12:50|364.95|362.05|364.81|361.91|364.95|362.05|364.8|361.9|16
1648217580000|2022-03-25 14:13:00|364.8|361.9|364.37|361.47|364.8|361.9|364.36|361.46|27
1648217590000|2022-03-25 14:13:10|364.43|361.53|364.58|361.68|364.66|361.76|364.41|361.51|26
1648217600000|2022-03-25 14:13:20|364.59|361.69|364.82|361.92|364.85|361.95|364.59|361.69|28
1648217610000|2022-03-25 14:13:30|364.86|361.96|364.78|361.88|364.89|361.99|364.76|361.86|28
1648217620000|2022-03-25 14:13:40|364.77|361.87|364.68|361.78|364.78|361.88|364.66|361.76|32
1648217630000|2022-03-25 14:13:50|364.67|361.77|364.67|361.77|364.73|361.83|364.61|361.71|15
1648217640000|2022-03-25 14:14:00|364.66|361.76|364.74|361.84|364.78|361.88|364.66|361.76|23
1648217650000|2022-03-25 14:14:10|364.75|361.85|364.67|361.77|364.75|361.85|364.65|361.75|23
1648217660000|2022-03-25 14:14:20|364.66|361.76|364.53|361.63|364.67|361.77|364.52|361.62|21
1648217670000|2022-03-25 14:14:30|364.54|361.64|364.53|361.63|364.56|361.66|364.5|361.6|25
1648217680000|2022-03-25 14:14:40|364.52|361.62|364.29|361.39|364.56|361.66|364.28|361.38|31
1648217690000|2022-03-25 14:14:50|364.3|361.4|364.23|361.33|364.36|361.46|364.23|361.33|22
1648217700000|2022-03-25 14:15:00|364.24|361.34|364.22|361.32|364.29|361.39|364.17|361.27|30
1648217710000|2022-03-25 14:15:10|364.23|361.33|364.1|361.2|364.26|361.36|364.1|361.2|20
1648217720000|2022-03-25 14:15:20|364.11|361.21|364.03|361.13|364.13|361.23|364|361.1|25
1648217730000|2022-03-25 14:15:30|364.02|361.12|363.96|361.06|364.02|361.12|363.96|361.06|14
1648217740000|2022-03-25 14:15:40|363.97|361.07|363.94|361.04|363.97|361.07|363.93|361.03|14
1648217750000|2022-03-25 14:15:50|363.95|361.05|363.91|361.01|363.95|361.05|363.91|361.01|7
1648217760000|2022-03-25 14:16:00|363.9|361|363.86|360.96|363.9|361|363.86|360.96|13
1648217770000|2022-03-25 14:16:10|363.85|360.95|363.63|360.73|363.85|360.95|363.63|360.73|23
1648217780000|2022-03-25 14:16:20|363.66|360.76|363.34|360.44|363.66|360.76|363.33|360.43|32
1648217790000|2022-03-25 14:16:30|363.38|360.48|363.17|360.27|363.38|360.48|363.17|360.27|29
1648217800000|2022-03-25 14:16:40|363.13|360.23|362.97|360.07|363.14|360.24|362.95|360.05|27
1648217810000|2022-03-25 14:16:50|362.93|360.03|363.14|360.24|363.14|360.24|362.92|360.02|33
1648217820000|2022-03-25 14:17:00|363.16|360.26|363.55|360.65|363.55|360.65|363.16|360.26|29
1648217830000|2022-03-25 14:17:10|363.56|360.66|363.48|360.58|363.6|360.7|363.46|360.56|25
1648217840000|2022-03-25 14:17:20|363.49|360.59|363.61|360.71|363.62|360.72|363.48|360.58|25
1648217850000|2022-03-25 14:17:30|363.6|360.7|363.72|360.82|363.77|360.87|363.57|360.67|27
1648217860000|2022-03-25 14:17:40|363.73|360.83|363.78|360.88|363.8|360.9|363.66|360.76|31
1648217870000|2022-03-25 14:17:50|363.79|360.89|363.91|361.01|364.02|361.12|363.77|360.87|28
1648217880000|2022-03-25 14:18:00|363.9|361|363.6|360.7|363.9|361|363.59|360.69|21
1648217890000|2022-03-25 14:18:10|363.62|360.72|363.63|360.73|363.64|360.74|363.57|360.67|28
1648217900000|2022-03-25 14:18:20|363.61|360.71|363.76|360.86|363.76|360.86|363.59|360.69|23
1648217910000|2022-03-25 14:18:30|363.77|360.87|364.14|361.24|364.16|361.26|363.72|360.82|26
1648217920000|2022-03-25 14:18:40|364.15|361.25|363.78|360.88|364.17|361.27|363.78|360.88|25
1648217930000|2022-03-25 14:18:50|363.8|360.9|363.68|360.78|363.82|360.92|363.66|360.76|28
1648217940000|2022-03-25 14:19:00|363.69|360.79|363.72|360.82|363.78|360.88|363.69|360.79|22
1648217950000|2022-03-25 14:19:10|363.69|360.79|363.76|360.86|363.8|360.9|363.69|360.79|24
1648217960000|2022-03-25 14:19:20|363.77|360.87|363.88|360.98|363.88|360.98|363.7|360.8|28
1648217970000|2022-03-25 14:19:30|363.85|360.95|363.71|360.81|363.89|360.99|363.71|360.81|27
1648217980000|2022-03-25 14:19:40|363.67|360.77|363.63|360.73|363.74|360.84|363.59|360.69|27
1648217990000|2022-03-25 14:19:50|363.6|360.7|363.71|360.81|363.72|360.82|363.6|360.7|16
1648218000000|2022-03-25 14:20:00|363.72|360.82|363.73|360.83|363.73|360.83|363.67|360.77|16
1648218010000|2022-03-25 14:20:10|363.74|360.84|363.65|360.75|363.81|360.91|363.55|360.65|27
1648218020000|2022-03-25 14:20:20|363.64|360.74|363.63|360.73|363.66|360.76|363.56|360.66|18
1648218030000|2022-03-25 14:20:30|363.64|360.74|363.73|360.83|363.73|360.83|363.61|360.71|17
1648218040000|2022-03-25 14:20:40|363.72|360.82|363.71|360.81|363.74|360.84|363.62|360.72|24
1648218050000|2022-03-25 14:20:50|363.72|360.82|363.65|360.75|363.72|360.82|363.58|360.68|21
1648218060000|2022-03-25 14:21:00|363.68|360.78|363.74|360.84|363.75|360.85|363.67|360.77|22
1648218070000|2022-03-25 14:21:10|363.73|360.83|363.72|360.82|363.74|360.84|363.63|360.73|20
1648218080000|2022-03-25 14:21:20|363.73|360.83|363.74|360.84|363.8|360.9|363.66|360.76|29
1648218090000|2022-03-25 14:21:30|363.75|360.85|363.95|361.05|363.96|361.06|363.75|360.85|32
1648218100000|2022-03-25 14:21:40|363.93|361.03|363.91|361.01|364|361.1|363.89|360.99|25
1648218110000|2022-03-25 14:21:50|363.92|361.02|363.91|361.01|363.92|361.02|363.81|360.91|26
1648218120000|2022-03-25 14:22:00|363.89|360.99|363.84|360.94|363.93|361.03|363.84|360.94|21
1648218130000|2022-03-25 14:22:10|363.86|360.96|363.92|361.02|363.92|361.02|363.84|360.94|19
1648218140000|2022-03-25 14:22:20|363.9|361|364.03|361.13|364.03|361.13|363.89|360.99|29
1648218150000|2022-03-25 14:22:30|364.01|361.11|364.45|361.55|364.52|361.62|364.01|361.11|30
1648218160000|2022-03-25 14:22:40|364.46|361.56|364.49|361.59|364.53|361.63|364.45|361.55|26
1648218170000|2022-03-25 14:22:50|364.47|361.57|364.42|361.52|364.49|361.59|364.41|361.51|21
1648218180000|2022-03-25 14:23:00|364.43|361.53|364.56|361.66|364.57|361.67|364.43|361.53|21
1648218190000|2022-03-25 14:23:10|364.54|361.64|364.61|361.71|364.63|361.73|364.49|361.59|34
1648218200000|2022-03-25 14:23:20|364.55|361.65|364.55|361.65|364.61|361.71|364.54|361.64|18
1648218210000|2022-03-25 14:23:30|364.54|361.64|364.51|361.61|364.59|361.69|364.5|361.6|21
1648218220000|2022-03-25 14:23:40|364.52|361.62|364.55|361.65|364.59|361.69|364.5|361.6|19
1648218230000|2022-03-25 14:23:50|364.56|361.66|364.63|361.73|364.67|361.77|364.51|361.61|27
1648218240000|2022-03-25 14:24:00|364.61|361.71|364.69|361.79|364.77|361.87|364.61|361.71|17
1648218250000|2022-03-25 14:24:10|364.67|361.77|364.82|361.92|364.87|361.97|364.67|361.77|11
1648218260000|2022-03-25 14:24:20|364.8|361.9|364.88|361.98|364.96|362.06|364.76|361.86|30
1648218270000|2022-03-25 14:24:30|364.93|362.03|365.02|362.12|365.02|362.12|364.85|361.95|29
1648218280000|2022-03-25 14:24:40|365|362.1|365.06|362.16|365.06|362.16|364.97|362.07|20
1648218290000|2022-03-25 14:24:50|365.07|362.17|365.03|362.13|365.07|362.17|365.01|362.11|14
1648218300000|2022-03-25 14:25:00|365.04|362.14|365.07|362.17|365.08|362.18|364.99|362.09|15
1648218310000|2022-03-25 14:25:10|365.08|362.18|365.08|362.18|365.11|362.21|365.03|362.13|19
1648218320000|2022-03-25 14:25:20|365.09|362.19|365.08|362.18|365.1|362.2|365.06|362.16|16
1648218330000|2022-03-25 14:25:30|365.09|362.19|364.98|362.08|365.1|362.2|364.96|362.06|24
1648218340000|2022-03-25 14:25:40|364.99|362.09|364.9|362|364.99|362.09|364.86|361.96|21
1648218350000|2022-03-25 14:25:50|364.87|361.97|364.89|361.99|364.93|362.03|364.83|361.93|24
1648218360000|2022-03-25 14:26:00|364.91|362.01|364.95|362.05|364.95|362.05|364.88|361.98|21
1648218370000|2022-03-25 14:26:10|364.93|362.03|365.14|362.24|365.14|362.24|364.92|362.02|24
1648218380000|2022-03-25 14:26:20|365.15|362.25|365|362.1|365.15|362.25|364.97|362.07|18
1648218390000|2022-03-25 14:26:30|365.02|362.12|365.08|362.18|365.09|362.19|364.99|362.09|23
1648218400000|2022-03-25 14:26:40|365.09|362.19|365.07|362.17|365.11|362.21|365.04|362.14|18
1648218410000|2022-03-25 14:26:50|365.08|362.18|364.96|362.06|365.08|362.18|364.94|362.04|18
1648218420000|2022-03-25 14:27:00|364.97|362.07|364.83|361.93|364.97|362.07|364.8|361.9|24
1648218430000|2022-03-25 14:27:10|364.84|361.94|364.82|361.92|364.84|361.94|364.78|361.88|9
1648218440000|2022-03-25 14:27:20|364.78|361.88|364.78|361.88|364.83|361.93|364.76|361.86|26
1648218450000|2022-03-25 14:27:30|364.79|361.89|364.71|361.81|364.8|361.9|364.67|361.77|24
1648218460000|2022-03-25 14:27:40|364.72|361.82|364.77|361.87|364.81|361.91|364.71|361.81|23
1648218470000|2022-03-25 14:27:50|364.76|361.86|364.75|361.85|364.79|361.89|364.72|361.82|14
1648218480000|2022-03-25 14:28:00|364.76|361.86|364.76|361.86|364.8|361.9|364.74|361.84|19
1648218490000|2022-03-25 14:28:10|364.79|361.89|364.77|361.87|364.79|361.89|364.77|361.87|2
1648218500000|2022-03-25 14:28:20|364.76|361.86|364.73|361.83|364.81|361.91|364.7|361.8|26
1648218510000|2022-03-25 14:28:30|364.75|361.85|364.64|361.74|364.76|361.86|364.57|361.67|27
1648218520000|2022-03-25 14:28:40|364.62|361.72|364.61|361.71|364.69|361.79|364.6|361.7|27
1648218530000|2022-03-25 14:28:50|364.6|361.7|364.58|361.68|364.65|361.75|364.57|361.67|18
1648218540000|2022-03-25 14:29:00|364.6|361.7|364.55|361.65|364.65|361.75|364.55|361.65|23
1648218550000|2022-03-25 14:29:10|364.56|361.66|364.55|361.65|364.61|361.71|364.51|361.61|22
1648218560000|2022-03-25 14:29:20|364.53|361.63|364.53|361.63|364.62|361.72|364.48|361.58|26
1648218570000|2022-03-25 14:29:30|364.51|361.61|364.54|361.64|364.57|361.67|364.45|361.55|28
1648218580000|2022-03-25 14:29:40|364.55|361.65|364.5|361.6|364.57|361.67|364.48|361.58|24
1648218590000|2022-03-25 14:29:50|364.49|361.59|364.46|361.56|364.51|361.61|364.45|361.55|21
1648218600000|2022-03-25 14:30:00|364.49|361.59|364.68|361.78|364.71|361.81|364.39|361.49|27
1648218610000|2022-03-25 14:30:10|364.7|361.8|364.53|361.63|364.72|361.82|364.53|361.63|26
1648218620000|2022-03-25 14:30:20|364.54|361.64|364.59|361.69|364.63|361.73|364.49|361.59|25
1648218630000|2022-03-25 14:30:30|364.6|361.7|364.59|361.69|364.64|361.74|364.51|361.61|25
1648218640000|2022-03-25 14:30:40|364.62|361.72|364.62|361.72|364.64|361.74|364.57|361.67|26
1648218650000|2022-03-25 14:30:50|364.61|361.71|364.45|361.55|364.67|361.77|364.44|361.54|32
1648218660000|2022-03-25 14:31:00|364.46|361.56|364.45|361.55|364.5|361.6|364.39|361.49|26
1648218670000|2022-03-25 14:31:10|364.46|361.56|364.42|361.52|364.48|361.58|364.4|361.5|8
1648218680000|2022-03-25 14:31:20|364.43|361.53|364.3|361.4|364.47|361.57|364.3|361.4|17
1648218690000|2022-03-25 14:31:30|364.32|361.42|364.33|361.43|364.35|361.45|364.28|361.38|24
1648218700000|2022-03-25 14:31:40|364.28|361.38|364.13|361.23|364.3|361.4|364.11|361.21|27
1648218710000|2022-03-25 14:31:50|364.11|361.21|364.23|361.33|364.26|361.36|364.1|361.2|25
1648218720000|2022-03-25 14:32:00|364.24|361.34|364.11|361.21|364.24|361.34|364.07|361.17|18
1648218730000|2022-03-25 14:32:10|364.13|361.23|364.02|361.12|364.14|361.24|364.02|361.12|28
1648218740000|2022-03-25 14:32:20|364.01|361.11|364.09|361.19|364.13|361.23|364|361.1|21
1648218750000|2022-03-25 14:32:30|364.08|361.18|364.02|361.12|364.08|361.18|363.99|361.09|24
1648218760000|2022-03-25 14:32:40|364.07|361.17|363.95|361.05|364.07|361.17|363.94|361.04|23
1648218770000|2022-03-25 14:32:50|364.03|361.13|363.99|361.09|364.06|361.16|363.97|361.07|20
1648218780000|2022-03-25 14:33:00|364|361.1|363.78|360.88|364.02|361.12|363.77|360.87|24
1648218790000|2022-03-25 14:33:10|363.8|360.9|363.82|360.92|363.82|360.92|363.78|360.88|17
1648218800000|2022-03-25 14:33:20|363.81|360.91|363.81|360.91|363.83|360.93|363.77|360.87|21
1648218810000|2022-03-25 14:33:30|363.82|360.92|364.17|361.27|364.17|361.27|363.77|360.87|29
1648218820000|2022-03-25 14:33:40|364.1|361.2|363.95|361.05|364.15|361.25|363.93|361.03|24
1648218830000|2022-03-25 14:33:50|363.97|361.07|364|361.1|364.02|361.12|363.97|361.07|14
1648218840000|2022-03-25 14:34:00|364.01|361.11|364.01|361.11|364.03|361.13|363.94|361.04|19
1648218850000|2022-03-25 14:34:10|364|361.1|363.94|361.04|364.02|361.12|363.93|361.03|23
1648218860000|2022-03-25 14:34:20|363.97|361.07|363.96|361.06|364|361.1|363.95|361.05|13
1648218870000|2022-03-25 14:34:30|363.97|361.07|363.95|361.05|363.98|361.08|363.95|361.05|14
1648218880000|2022-03-25 14:34:40|363.96|361.06|364.02|361.12|364.03|361.13|363.96|361.06|12
1648218890000|2022-03-25 14:34:50|363.99|361.09|364.37|361.47|364.37|361.47|363.98|361.08|30
1648218900000|2022-03-25 14:35:00|364.35|361.45|364.59|361.69|364.63|361.73|364.31|361.41|26
1648218910000|2022-03-25 14:35:10|364.61|361.71|364.64|361.74|364.64|361.74|364.57|361.67|21
1648218920000|2022-03-25 14:35:20|364.66|361.76|364.66|361.76|364.66|361.76|364.61|361.71|8
1648218930000|2022-03-25 14:35:30|364.71|361.81|364.76|361.86|364.76|361.86|364.71|361.81|4
1648218940000|2022-03-25 14:35:40|364.75|361.85|364.84|361.94|364.84|361.94|364.75|361.85|15
1648218950000|2022-03-25 14:35:50|364.83|361.93|364.81|361.91|364.83|361.93|364.76|361.86|15
1648218960000|2022-03-25 14:36:00|364.8|361.9|364.9|362|364.93|362.03|364.78|361.88|21
1648218970000|2022-03-25 14:36:10|364.88|361.98|364.94|362.04|364.94|362.04|364.83|361.93|23
1648218980000|2022-03-25 14:36:20|364.93|362.03|365.1|362.2|365.1|362.2|364.92|362.02|22
1648218990000|2022-03-25 14:36:30|365.09|362.19|365.12|362.22|365.16|362.26|365.08|362.18|20
1648219000000|2022-03-25 14:36:40|365.13|362.23|365.23|362.33|365.23|362.33|365.11|362.21|19
1648219010000|2022-03-25 14:36:50|365.22|362.32|365.17|362.27|365.24|362.34|365.15|362.25|18
1648219020000|2022-03-25 14:37:00|365.16|362.26|364.93|362.03|365.17|362.27|364.9|362|24
1648219030000|2022-03-25 14:37:10|364.92|362.02|364.88|361.98|364.92|362.02|364.86|361.96|17
1648219040000|2022-03-25 14:37:20|364.91|362.01|364.95|362.05|364.96|362.06|364.9|362|13
1648219050000|2022-03-25 14:37:30|364.96|362.06|364.96|362.06|364.97|362.07|364.93|362.03|11
1648219060000|2022-03-25 14:37:40|364.95|362.05|364.88|361.98|364.96|362.06|364.82|361.92|17
1648219070000|2022-03-25 14:37:50|364.85|361.95|364.86|361.96|364.88|361.98|364.84|361.94|21
1648219080000|2022-03-25 14:38:00|364.87|361.97|365.17|362.27|365.22|362.32|364.87|361.97|28
1648219090000|2022-03-25 14:38:10|365.21|362.31|365.19|362.29|365.24|362.34|365.16|362.26|24
1648219100000|2022-03-25 14:38:20|365.17|362.27|365.23|362.33|365.25|362.35|365.15|362.25|21
1648219110000|2022-03-25 14:38:30|365.22|362.32|365.07|362.17|365.22|362.32|365.03|362.13|19
1648219120000|2022-03-25 14:38:40|365.08|362.18|365.06|362.16|365.08|362.18|365|362.1|16
1648219130000|2022-03-25 14:38:50|365.01|362.11|365.11|362.21|365.12|362.22|365.01|362.11|26
1648219140000|2022-03-25 14:39:00|365.1|362.2|365.13|362.23|365.16|362.26|365.04|362.14|29
1648219150000|2022-03-25 14:39:10|365.14|362.24|365.09|362.19|365.17|362.27|365.09|362.19|24
1648219160000|2022-03-25 14:39:20|365.13|362.23|365.12|362.22|365.15|362.25|365.08|362.18|26
1648219170000|2022-03-25 14:39:30|365.13|362.23|365.15|362.25|365.15|362.25|365.11|362.21|15
1648219180000|2022-03-25 14:39:40|365.16|362.26|365.21|362.31|365.26|362.36|365.14|362.24|16
1648219190000|2022-03-25 14:39:50|365.22|362.32|365.26|362.36|365.29|362.39|365.17|362.27|21
1648219200000|2022-03-25 14:40:00|365.25|362.35|365.22|362.32|365.31|362.41|365.21|362.31|23
1648219210000|2022-03-25 14:40:10|365.21|362.31|365.2|362.3|365.25|362.35|365.2|362.3|17
1648219220000|2022-03-25 14:40:20|365.22|362.32|365.23|362.33|365.26|362.36|365.17|362.27|24
1648219230000|2022-03-25 14:40:30|365.24|362.34|365.28|362.38|365.3|362.4|365.24|362.34|16
1648219240000|2022-03-25 14:40:40|365.29|362.39|365.31|362.41|365.33|362.43|365.28|362.38|15
1648219250000|2022-03-25 14:40:50|365.34|362.44|365.39|362.49|365.47|362.57|365.32|362.42|23
1648219260000|2022-03-25 14:41:00|365.42|362.52|365.46|362.56|365.48|362.58|365.4|362.5|26
1648219270000|2022-03-25 14:41:10|365.42|362.52|365.45|362.55|365.49|362.59|365.4|362.5|22
1648219280000|2022-03-25 14:41:20|365.46|362.56|365.48|362.58|365.51|362.61|365.39|362.49|25
1648219290000|2022-03-25 14:41:30|365.47|362.57|365.49|362.59|365.49|362.59|365.4|362.5|14
1648219300000|2022-03-25 14:41:40|365.48|362.58|365.43|362.53|365.49|362.59|365.35|362.45|15
1648219310000|2022-03-25 14:41:50|365.42|362.52|365.83|362.93|365.83|362.93|365.4|362.5|26
1648219320000|2022-03-25 14:42:00|365.82|362.92|366|363.1|366.1|363.2|365.82|362.92|26
1648219330000|2022-03-25 14:42:10|366.01|363.11|365.98|363.08|366.11|363.21|365.98|363.08|23
1648219340000|2022-03-25 14:42:20|366.02|363.12|366.14|363.24|366.14|363.24|365.88|362.98|31
1648219350000|2022-03-25 14:42:30|366.1|363.2|365.86|362.96|366.14|363.24|365.86|362.96|29
1648219360000|2022-03-25 14:42:40|365.85|362.95|365.83|362.93|365.88|362.98|365.82|362.92|11
1648219370000|2022-03-25 14:42:50|365.84|362.94|365.76|362.86|365.88|362.98|365.76|362.86|15
1648219380000|2022-03-25 14:43:00|365.78|362.88|365.74|362.84|365.81|362.91|365.72|362.82|17
1648219390000|2022-03-25 14:43:10|365.81|362.91|365.8|362.9|365.82|362.92|365.76|362.86|20
1648219400000|2022-03-25 14:43:20|365.79|362.89|365.78|362.88|365.79|362.89|365.77|362.87|13
1648219410000|2022-03-25 14:43:30|365.77|362.87|365.73|362.83|365.78|362.88|365.73|362.83|8
1648219420000|2022-03-25 14:43:40|365.74|362.84|365.62|362.72|365.74|362.84|365.6|362.7|13
1648219430000|2022-03-25 14:43:50|365.63|362.73|365.71|362.81|365.71|362.81|365.6|362.7|22
1648219440000|2022-03-25 14:44:00|365.67|362.77|365.6|362.7|365.67|362.77|365.59|362.69|20
1648219450000|2022-03-25 14:44:10|365.61|362.71|365.64|362.74|365.65|362.75|365.61|362.71|16
1648219460000|2022-03-25 14:44:20|365.65|362.75|365.65|362.75|365.67|362.77|365.6|362.7|21
1648219470000|2022-03-25 14:44:30|365.68|362.78|365.61|362.71|365.68|362.78|365.6|362.7|20
1648219480000|2022-03-25 14:44:40|365.6|362.7|365.58|362.68|365.64|362.74|365.56|362.66|14
1648219490000|2022-03-25 14:44:50|365.57|362.67|365.63|362.73|365.71|362.81|365.57|362.67|24
1648219500000|2022-03-25 14:45:00|365.66|362.76|365.56|362.66|365.7|362.8|365.52|362.62|20
1648219510000|2022-03-25 14:45:10|365.57|362.67|365.59|362.69|365.59|362.69|365.53|362.63|20
1648219520000|2022-03-25 14:45:20|365.6|362.7|365.65|362.75|365.7|362.8|365.57|362.67|27
1648219530000|2022-03-25 14:45:30|365.67|362.77|365.66|362.76|365.73|362.83|365.65|362.75|14
1648219540000|2022-03-25 14:45:40|365.6|362.7|365.67|362.77|365.67|362.77|365.6|362.7|4
1648219550000|2022-03-25 14:45:50|365.68|362.78|365.67|362.77|365.71|362.81|365.63|362.73|12
1648219560000|2022-03-25 14:46:00|365.65|362.75|365.68|362.78|365.71|362.81|365.64|362.74|15
1648219570000|2022-03-25 14:46:10|365.69|362.79|365.88|362.98|365.91|363.01|365.69|362.79|26
1648219580000|2022-03-25 14:46:20|365.91|363.01|365.95|363.05|365.97|363.07|365.85|362.95|20
1648219590000|2022-03-25 14:46:30|365.94|363.04|365.99|363.09|365.99|363.09|365.93|363.03|15
1648219600000|2022-03-25 14:46:40|365.96|363.06|365.99|363.09|366.02|363.12|365.96|363.06|15
1648219610000|2022-03-25 14:46:50|366.02|363.12|365.98|363.08|366.04|363.14|365.95|363.05|19
1648219620000|2022-03-25 14:47:00|365.96|363.06|366.11|363.21|366.11|363.21|365.96|363.06|26
1648219630000|2022-03-25 14:47:10|366.13|363.23|365.22|362.32|366.13|363.23|364.99|362.09|22
1648219640000|2022-03-25 14:47:20|365.23|362.33|365.63|362.73|365.69|362.79|365.12|362.22|32
1648219650000|2022-03-25 14:47:30|365.68|362.78|365.61|362.71|365.69|362.79|365.52|362.62|21
1648219660000|2022-03-25 14:47:40|365.6|362.7|365.66|362.76|365.68|362.78|365.6|362.7|16
1648219670000|2022-03-25 14:47:50|365.65|362.75|365.61|362.71|365.67|362.77|365.6|362.7|22
1648219680000|2022-03-25 14:48:00|365.62|362.72|365.6|362.7|365.69|362.79|365.57|362.67|22
1648219690000|2022-03-25 14:48:10|365.59|362.69|365.66|362.76|365.68|362.78|365.56|362.66|17
1648219700000|2022-03-25 14:48:20|365.58|362.68|365.44|362.54|365.68|362.78|365.41|362.51|20
1648219710000|2022-03-25 14:48:30|365.45|362.55|365.45|362.55|365.46|362.56|365.43|362.53|7
1648219720000|2022-03-25 14:48:40|365.46|362.56|365.44|362.54|365.46|362.56|365.44|362.54|4
1648219730000|2022-03-25 14:48:50|365.46|362.56|365.4|362.5|365.46|362.56|365.39|362.49|19
1648219740000|2022-03-25 14:49:00|365.42|362.52|365.31|362.41|365.42|362.52|365.24|362.34|27
1648219750000|2022-03-25 14:49:10|365.25|362.35|365.28|362.38|365.31|362.41|365.22|362.32|20
1648219760000|2022-03-25 14:49:20|365.26|362.36|364.95|362.05|365.26|362.36|364.94|362.04|27
1648219770000|2022-03-25 14:49:30|364.94|362.04|364.96|362.06|364.96|362.06|364.91|362.01|25
1648219780000|2022-03-25 14:49:40|364.97|362.07|364.88|361.98|365|362.1|364.88|361.98|12
1648219790000|2022-03-25 14:49:50|364.85|361.95|364.87|361.97|364.89|361.99|364.84|361.94|19
1648219800000|2022-03-25 14:50:00|364.86|361.96|364.9|362|364.9|362|364.85|361.95|20
1648219810000|2022-03-25 14:50:10|364.89|361.99|364.93|362.03|365|362.1|364.87|361.97|27
1648219820000|2022-03-25 14:50:20|364.96|362.06|364.95|362.05|364.98|362.08|364.89|361.99|14
1648219830000|2022-03-25 14:50:30|364.96|362.06|364.96|362.06|364.98|362.08|364.89|361.99|22
1648219840000|2022-03-25 14:50:40|364.97|362.07|364.96|362.06|364.99|362.09|364.96|362.06|14
1648219850000|2022-03-25 14:50:50|364.91|362.01|364.9|362|364.98|362.08|364.9|362|19
1648219860000|2022-03-25 14:51:00|364.89|361.99|364.73|361.83|364.89|361.99|364.68|361.78|34
1648219870000|2022-03-25 14:51:10|364.74|361.84|364.73|361.83|364.8|361.9|364.63|361.73|25
1648219880000|2022-03-25 14:51:20|364.74|361.84|364.74|361.84|364.79|361.89|364.74|361.84|24
1648219890000|2022-03-25 14:51:30|364.73|361.83|364.76|361.86|364.77|361.87|364.68|361.78|23
1648219900000|2022-03-25 14:51:40|364.75|361.85|364.69|361.79|364.76|361.86|364.68|361.78|10
1648219910000|2022-03-25 14:51:50|364.64|361.74|364.67|361.77|364.73|361.83|364.64|361.74|17
1648219920000|2022-03-25 14:52:00|364.72|361.82|364.69|361.79|364.74|361.84|364.68|361.78|16
1648219930000|2022-03-25 14:52:10|364.73|361.83|364.71|361.81|364.74|361.84|364.68|361.78|13
1648219940000|2022-03-25 14:52:20|364.72|361.82|364.71|361.81|364.72|361.82|364.69|361.79|5
1648219950000|2022-03-25 14:52:30|364.73|361.83|364.73|361.83|364.73|361.83|364.65|361.75|22
1648219960000|2022-03-25 14:52:40|364.74|361.84|364.76|361.86|364.78|361.88|364.68|361.78|22
1648219970000|2022-03-25 14:52:50|364.77|361.87|364.7|361.8|364.81|361.91|364.68|361.78|23
1648219980000|2022-03-25 14:53:00|364.77|361.87|364.73|361.83|364.79|361.89|364.72|361.82|16
1648219990000|2022-03-25 14:53:10|364.75|361.85|364.75|361.85|364.76|361.86|364.67|361.77|21
1648220000000|2022-03-25 14:53:20|364.72|361.82|364.68|361.78|364.74|361.84|364.68|361.78|13
1648220010000|2022-03-25 14:53:30|364.66|361.76|364.67|361.77|364.69|361.79|364.61|361.71|24
1648220020000|2022-03-25 14:53:40|364.64|361.74|364.65|361.75|364.65|361.75|364.58|361.68|23
1648220030000|2022-03-25 14:53:50|364.67|361.77|364.65|361.75|364.67|361.77|364.63|361.73|22
1648220040000|2022-03-25 14:54:00|364.64|361.74|364.53|361.63|364.66|361.76|364.47|361.57|27
1648220050000|2022-03-25 14:54:10|364.51|361.61|364.36|361.46|364.53|361.63|364.33|361.43|28
1648220060000|2022-03-25 14:54:20|364.35|361.45|364.36|361.46|364.42|361.52|364.32|361.42|18
1648220070000|2022-03-25 14:54:30|364.35|361.45|364.36|361.46|364.38|361.48|364.3|361.4|25
1648220080000|2022-03-25 14:54:40|364.35|361.45|364.54|361.64|364.55|361.65|364.35|361.45|23
1648220090000|2022-03-25 14:54:50|364.56|361.66|364.54|361.64|364.57|361.67|364.49|361.59|21
1648220100000|2022-03-25 14:55:00|364.53|361.63|364.56|361.66|364.59|361.69|364.53|361.63|20
1648220110000|2022-03-25 14:55:10|364.57|361.67|364.53|361.63|364.6|361.7|364.53|361.63|16
1648220120000|2022-03-25 14:55:20|364.54|361.64|364.58|361.68|364.58|361.68|364.54|361.64|4
1648220130000|2022-03-25 14:55:30|364.55|361.65|364.45|361.55|364.58|361.68|364.45|361.55|14
1648220140000|2022-03-25 14:55:40|364.39|361.49|364.38|361.48|364.45|361.55|364.33|361.43|27
1648220150000|2022-03-25 14:55:50|364.36|361.46|364.07|361.17|364.37|361.47|364.07|361.17|28
1648220160000|2022-03-25 14:56:00|364.06|361.16|364.09|361.19|364.14|361.24|363.99|361.09|24
1648220170000|2022-03-25 14:56:10|364.1|361.2|364.14|361.24|364.16|361.26|364.08|361.18|22
1648220180000|2022-03-25 14:56:20|364.11|361.21|364.13|361.23|364.17|361.27|364.08|361.18|17
1648220190000|2022-03-25 14:56:30|364.12|361.22|364.03|361.13|364.14|361.24|364.03|361.13|15
1648220200000|2022-03-25 14:56:40|364.05|361.15|364.05|361.15|364.14|361.24|364.03|361.13|17
1648220210000|2022-03-25 14:56:50|364.04|361.14|364.06|361.16|364.06|361.16|364.03|361.13|9
1648220220000|2022-03-25 14:57:00|364.05|361.15|364.05|361.15|364.07|361.17|364.04|361.14|12
1648220230000|2022-03-25 14:57:10|364.08|361.18|364.1|361.2|364.16|361.26|364.06|361.16|24
1648220240000|2022-03-25 14:57:20|364.13|361.23|364.13|361.23|364.13|361.23|364.09|361.19|25
1648220250000|2022-03-25 14:57:30|364.11|361.21|364.1|361.2|364.14|361.24|364.05|361.15|23
1648220260000|2022-03-25 14:57:40|364.12|361.22|364.1|361.2|364.13|361.23|364.08|361.18|16
1648220270000|2022-03-25 14:57:50|364.12|361.22|364.09|361.19|364.12|361.22|364.04|361.14|16
1648220280000|2022-03-25 14:58:00|364.05|361.15|364.07|361.17|364.13|361.23|364.05|361.15|19
1648220290000|2022-03-25 14:58:10|364.08|361.18|363.82|360.92|364.09|361.19|363.82|360.92|17
1648220300000|2022-03-25 14:58:20|363.81|360.91|363.71|360.81|363.81|360.91|363.7|360.8|20
1648220310000|2022-03-25 14:58:30|363.72|360.82|363.7|360.8|363.75|360.85|363.67|360.77|22
1648220320000|2022-03-25 14:58:40|363.71|360.81|363.74|360.84|363.78|360.88|363.7|360.8|25
1648220330000|2022-03-25 14:58:50|363.72|360.82|363.73|360.83|363.74|360.84|363.7|360.8|18
1648220340000|2022-03-25 14:59:00|363.74|360.84|363.74|360.84|363.75|360.85|363.7|360.8|13
1648220350000|2022-03-25 14:59:10|363.69|360.79|363.69|360.79|363.72|360.82|363.67|360.77|14
1648220360000|2022-03-25 14:59:20|363.7|360.8|363.62|360.72|363.71|360.81|363.62|360.72|21
1648220370000|2022-03-25 14:59:30|363.68|360.78|363.56|360.66|363.68|360.78|363.56|360.66|19
1648220380000|2022-03-25 14:59:40|363.62|360.72|363.63|360.73|363.64|360.74|363.56|360.66|19
1648220390000|2022-03-25 14:59:50|363.62|360.72|363.82|360.92|363.83|360.93|363.62|360.72|21
1648220400000|2022-03-25 15:00:00|363.81|360.91|363.71|360.81|363.88|360.98|363.66|360.76|29
1648220410000|2022-03-25 15:00:10|363.68|360.78|363.62|360.72|363.69|360.79|363.59|360.69|21
1648220420000|2022-03-25 15:00:20|363.61|360.71|363.12|360.22|363.62|360.72|363.09|360.19|32
1648220430000|2022-03-25 15:00:30|363.1|360.2|363.04|360.14|363.11|360.21|363.03|360.13|11
1648220440000|2022-03-25 15:00:40|363.03|360.13|362.92|360.02|363.07|360.17|362.91|360.01|29
1648220450000|2022-03-25 15:00:50|362.85|359.95|362.88|359.98|362.93|360.03|362.85|359.95|23
1648220460000|2022-03-25 15:01:00|362.86|359.96|362.83|359.93|362.91|360.01|362.81|359.91|24
1648220470000|2022-03-25 15:01:10|362.85|359.95|362.81|359.91|362.89|359.99|362.8|359.9|16
1648220480000|2022-03-25 15:01:20|362.83|359.93|362.79|359.89|362.89|359.99|362.75|359.85|22
1648220490000|2022-03-25 15:01:30|362.78|359.88|362.75|359.85|362.84|359.94|362.74|359.84|26
1648220500000|2022-03-25 15:01:40|362.76|359.86|362.67|359.77|362.78|359.88|362.62|359.72|26
1648220510000|2022-03-25 15:01:50|362.69|359.79|362.74|359.84|362.77|359.87|362.69|359.79|24
1648220520000|2022-03-25 15:02:00|362.73|359.83|362.88|359.98|362.88|359.98|362.72|359.82|13
1648220530000|2022-03-25 15:02:10|362.87|359.97|362.96|360.06|362.98|360.08|362.87|359.97|16
1648220540000|2022-03-25 15:02:20|362.9|360|362.76|359.86|362.9|360|362.71|359.81|23
1648220550000|2022-03-25 15:02:30|362.72|359.82|362.71|359.81|362.75|359.85|362.69|359.79|13
1648220560000|2022-03-25 15:02:40|362.65|359.75|362.63|359.73|362.66|359.76|362.54|359.64|28
1648220570000|2022-03-25 15:02:50|362.64|359.74|362.59|359.69|362.64|359.74|362.53|359.63|20
1648220580000|2022-03-25 15:03:00|362.58|359.68|362.54|359.64|362.61|359.71|362.54|359.64|13
1648220590000|2022-03-25 15:03:10|362.56|359.66|362.54|359.64|362.56|359.66|362.5|359.6|9
1648220600000|2022-03-25 15:03:20|362.56|359.66|362.44|359.54|362.56|359.66|362.43|359.53|16
1648220610000|2022-03-25 15:03:30|362.45|359.55|362.55|359.65|362.58|359.68|362.44|359.54|18
1648220620000|2022-03-25 15:03:40|362.54|359.64|362.47|359.57|362.55|359.65|362.45|359.55|12
1648220630000|2022-03-25 15:03:50|362.46|359.56|362.5|359.6|362.52|359.62|362.45|359.55|16
1648220640000|2022-03-25 15:04:00|362.48|359.58|362.53|359.63|362.57|359.67|362.47|359.57|12
1648220650000|2022-03-25 15:04:10|362.54|359.64|362.48|359.58|362.54|359.64|362.41|359.51|19
1648220660000|2022-03-25 15:04:20|362.46|359.56|362.4|359.5|362.52|359.62|362.4|359.5|12
1648220670000|2022-03-25 15:04:30|362.42|359.52|362.36|359.46|362.43|359.53|362.35|359.45|19
1648220680000|2022-03-25 15:04:40|362.35|359.45|362.3|359.4|362.35|359.45|362.26|359.36|26
1648220690000|2022-03-25 15:04:50|362.28|359.38|362.32|359.42|362.37|359.47|362.27|359.37|31
1648220700000|2022-03-25 15:05:00|362.34|359.44|362.35|359.45|362.36|359.46|362.3|359.4|19
1648220710000|2022-03-25 15:05:10|362.34|359.44|362.34|359.44|362.36|359.46|362.32|359.42|23
1648220720000|2022-03-25 15:05:20|362.33|359.43|362.31|359.41|362.34|359.44|362.31|359.41|12
1648220730000|2022-03-25 15:05:30|362.32|359.42|362.35|359.45|362.36|359.46|362.32|359.42|8
1648220740000|2022-03-25 15:05:40|362.36|359.46|362.36|359.46|362.41|359.51|362.35|359.45|17
1648220750000|2022-03-25 15:05:50|362.37|359.47|362.42|359.52|362.43|359.53|362.35|359.45|24
1648220760000|2022-03-25 15:06:00|362.4|359.5|362.46|359.56|362.46|359.56|362.37|359.47|27
1648220770000|2022-03-25 15:06:10|362.42|359.52|362.38|359.48|362.46|359.56|362.38|359.48|26
1648220780000|2022-03-25 15:06:20|362.4|359.5|362.44|359.54|362.45|359.55|362.4|359.5|12
1648220790000|2022-03-25 15:06:30|362.42|359.52|362.44|359.54|362.45|359.55|362.4|359.5|8
1648220800000|2022-03-25 15:06:40|362.43|359.53|362.25|359.35|362.44|359.54|362.21|359.31|24
1648220810000|2022-03-25 15:06:50|362.26|359.36|362.11|359.21|362.27|359.37|362.09|359.19|22
1648220820000|2022-03-25 15:07:00|362.12|359.22|362.19|359.29|362.29|359.39|362.08|359.18|29
1648220830000|2022-03-25 15:07:10|362.21|359.31|362.25|359.35|362.31|359.41|362.18|359.28|27
1648220840000|2022-03-25 15:07:20|362.26|359.36|362.22|359.32|362.32|359.42|362.2|359.3|19
1648220850000|2022-03-25 15:07:30|362.21|359.31|362.23|359.33|362.23|359.33|362.16|359.26|19
1648220860000|2022-03-25 15:07:40|362.22|359.32|362.05|359.15|362.23|359.33|362.04|359.14|26
1648220870000|2022-03-25 15:07:50|362.06|359.16|362.08|359.18|362.14|359.24|362.01|359.11|27
1648220880000|2022-03-25 15:08:00|362.09|359.19|362.2|359.3|362.2|359.3|362.02|359.12|29
1648220890000|2022-03-25 15:08:10|362.18|359.28|362.08|359.18|362.18|359.28|362.03|359.13|32
1648220900000|2022-03-25 15:08:20|362.09|359.19|362.06|359.16|362.11|359.21|362.06|359.16|18
1648220910000|2022-03-25 15:08:30|362.04|359.14|361.86|358.96|362.04|359.14|361.85|358.95|25
1648220920000|2022-03-25 15:08:40|361.88|358.98|361.9|359|361.91|359.01|361.88|358.98|17
1648220930000|2022-03-25 15:08:50|361.88|358.98|361.66|358.76|361.91|359.01|361.66|358.76|33
1648220940000|2022-03-25 15:09:00|361.69|358.79|361.64|358.74|361.78|358.88|361.64|358.74|28
1648220950000|2022-03-25 15:09:10|361.65|358.75|361.62|358.72|361.74|358.84|361.61|358.71|30
1648220960000|2022-03-25 15:09:20|361.64|358.74|361.45|358.55|361.64|358.74|361.43|358.53|14
1648220970000|2022-03-25 15:09:30|361.43|358.53|361.41|358.51|361.43|358.53|361.36|358.46|23
1648220980000|2022-03-25 15:09:40|361.42|358.52|361.48|358.58|361.5|358.6|361.41|358.51|24
1648220990000|2022-03-25 15:09:50|361.47|358.57|361.36|358.46|361.48|358.58|361.36|358.46|26
1648221000000|2022-03-25 15:10:00|361.37|358.47|361.01|358.11|361.37|358.47|361.01|358.11|22
1648221010000|2022-03-25 15:10:10|361.04|358.14|360.91|358.01|361.05|358.15|360.85|357.95|27
1648221020000|2022-03-25 15:10:20|360.92|358.02|361.34|358.44|361.44|358.54|360.9|358|25
1648221030000|2022-03-25 15:10:30|361.27|358.37|361.27|358.37|361.31|358.41|361.27|358.37|13
1648221040000|2022-03-25 15:10:40|361.24|358.34|361.21|358.31|361.24|358.34|361.19|358.29|14
1648221050000|2022-03-25 15:10:50|361.2|358.3|361.2|358.3|361.22|358.32|361.17|358.27|8
1648221060000|2022-03-25 15:11:00|361.21|358.31|361.16|358.26|361.21|358.31|361.15|358.25|7
1648221070000|2022-03-25 15:11:10|361.17|358.27|361.2|358.3|361.21|358.31|361.15|358.25|14
1648221080000|2022-03-25 15:11:20|361.17|358.27|361.45|358.55|361.45|358.55|361.17|358.27|20
1648221090000|2022-03-25 15:11:30|361.38|358.48|361.23|358.33|361.45|358.55|361.18|358.28|28
1648221100000|2022-03-25 15:11:40|361.27|358.37|361.2|358.3|361.28|358.38|361.14|358.24|12
1648221110000|2022-03-25 15:11:50|361.19|358.29|361.24|358.34|361.24|358.34|361.19|358.29|4
1648221120000|2022-03-25 15:12:00|361.14|358.24|361.26|358.36|361.38|358.48|361.14|358.24|19
1648221130000|2022-03-25 15:12:10|361.27|358.37|361.32|358.42|361.32|358.42|361.27|358.37|3
1648221140000|2022-03-25 15:12:20|361.31|358.41|361.24|358.34|361.32|358.42|361.24|358.34|7
1648221150000|2022-03-25 15:12:30|361.25|358.35|361.22|358.32|361.25|358.35|361.16|358.26|22
1648221160000|2022-03-25 15:12:40|361.2|358.3|361.13|358.23|361.21|358.31|361.13|358.23|10
1648221170000|2022-03-25 15:12:50|361.12|358.22|361.14|358.24|361.14|358.24|361.12|358.22|13
1648221180000|2022-03-25 15:13:00|361.15|358.25|361.06|358.16|361.15|358.25|361.05|358.15|14
1648221190000|2022-03-25 15:13:10|361.05|358.15|361.04|358.14|361.08|358.18|361.03|358.13|18
1648221200000|2022-03-25 15:13:20|361.02|358.12|361|358.1|361.05|358.15|360.98|358.08|18
1648221210000|2022-03-25 15:13:30|360.99|358.09|360.78|357.88|360.99|358.09|360.78|357.88|28
1648221220000|2022-03-25 15:13:40|360.85|357.95|360.75|357.85|360.85|357.95|360.63|357.73|27
1648221230000|2022-03-25 15:13:50|360.8|357.9|360.85|357.95|360.88|357.98|360.8|357.9|20
1648221240000|2022-03-25 15:14:00|360.84|357.94|360.85|357.95|360.89|357.99|360.71|357.81|32
1648221250000|2022-03-25 15:14:10|360.89|357.99|360.86|357.96|360.89|357.99|360.8|357.9|26
1648221260000|2022-03-25 15:14:20|360.87|357.97|360.88|357.98|360.9|358|360.83|357.93|26
1648221270000|2022-03-25 15:14:30|360.87|357.97|360.86|357.96|360.91|358.01|360.81|357.91|28
1648221280000|2022-03-25 15:14:40|360.84|357.94|360.73|357.83|360.87|357.97|360.73|357.83|21
1648221290000|2022-03-25 15:14:50|360.77|357.87|360.83|357.93|360.83|357.93|360.75|357.85|20
1648221300000|2022-03-25 15:15:00|360.82|357.92|360.76|357.86|360.85|357.95|360.7|357.8|24
1648221310000|2022-03-25 15:15:10|360.73|357.83|360.67|357.77|360.77|357.87|360.63|357.73|25
1648221320000|2022-03-25 15:15:20|360.69|357.79|360.94|358.04|360.96|358.06|360.67|357.77|22
1648221330000|2022-03-25 15:15:30|360.91|358.01|361.03|358.13|361.07|358.17|360.91|358.01|16
1648221340000|2022-03-25 15:15:40|361.02|358.12|361.09|358.19|361.14|358.24|360.99|358.09|15
1648221350000|2022-03-25 15:15:50|361.1|358.2|361.07|358.17|361.14|358.24|361.04|358.14|19
1648221360000|2022-03-25 15:16:00|361.1|358.2|361.13|358.23|361.17|358.27|360.99|358.09|19
1648221370000|2022-03-25 15:16:10|361.2|358.3|361.1|358.2|361.2|358.3|361.03|358.13|10
1648221380000|2022-03-25 15:16:20|361.06|358.16|361.13|358.23|361.15|358.25|360.99|358.09|13
1648221390000|2022-03-25 15:16:30|361.05|358.15|361.31|358.41|361.39|358.49|361.05|358.15|28
1648221400000|2022-03-25 15:16:40|361.32|358.42|361.36|358.46|361.39|358.49|361.32|358.42|12
1648221410000|2022-03-25 15:16:50|361.37|358.47|361.36|358.46|361.44|358.54|361.24|358.34|23
1648221420000|2022-03-25 15:17:00|361.35|358.45|361.37|358.47|361.37|358.47|361.25|358.35|17
1648221430000|2022-03-25 15:17:10|361.38|358.48|361.4|358.5|361.4|358.5|361.37|358.47|13
1648221440000|2022-03-25 15:17:20|361.42|358.52|361.55|358.65|361.55|358.65|361.42|358.52|15
1648221450000|2022-03-25 15:17:30|361.56|358.66|361.68|358.78|361.68|358.78|361.53|358.63|23
1648221460000|2022-03-25 15:17:40|361.69|358.79|361.75|358.85|361.78|358.88|361.68|358.78|27
1648221470000|2022-03-25 15:17:50|361.76|358.86|361.91|359.01|361.94|359.04|361.76|358.86|26
1648221480000|2022-03-25 15:18:00|361.85|358.95|361.86|358.96|361.91|359.01|361.84|358.94|17
1648221490000|2022-03-25 15:18:10|361.87|358.97|361.7|358.8|361.87|358.97|361.7|358.8|20
1648221500000|2022-03-25 15:18:20|361.71|358.81|361.55|358.65|361.71|358.81|361.54|358.64|17
1648221510000|2022-03-25 15:18:30|361.54|358.64|361.49|358.59|361.54|358.64|361.47|358.57|12
1648221520000|2022-03-25 15:18:40|361.48|358.58|361.44|358.54|361.51|358.61|361.43|358.53|15
1648221530000|2022-03-25 15:18:50|361.46|358.56|361.41|358.51|361.48|358.58|361.39|358.49|26
1648221540000|2022-03-25 15:19:00|361.42|358.52|361.36|358.46|361.42|358.52|361.35|358.45|21
1648221550000|2022-03-25 15:19:10|361.37|358.47|361.31|358.41|361.37|358.47|361.3|358.4|11
1648221560000|2022-03-25 15:19:20|361.3|358.4|361.08|358.18|361.31|358.41|361.08|358.18|15
1648221570000|2022-03-25 15:19:30|361.05|358.15|360.97|358.07|361.05|358.15|360.94|358.04|14
1648221580000|2022-03-25 15:19:40|360.93|358.03|360.94|358.04|360.97|358.07|360.92|358.02|19
1648221590000|2022-03-25 15:19:50|360.92|358.02|360.83|357.93|360.94|358.04|360.81|357.91|28
1648221600000|2022-03-25 15:20:00|360.86|357.96|360.88|357.98|360.89|357.99|360.82|357.92|28
1648221610000|2022-03-25 15:20:10|360.85|357.95|360.97|358.07|360.97|358.07|360.8|357.9|26
1648221620000|2022-03-25 15:20:20|360.96|358.06|360.91|358.01|360.96|358.06|360.9|358|21
1648221630000|2022-03-25 15:20:30|360.92|358.02|361.03|358.13|361.07|358.17|360.91|358.01|20
1648221640000|2022-03-25 15:20:40|361.01|358.11|360.85|357.95|361.01|358.11|360.84|357.94|23
1648221650000|2022-03-25 15:20:50|360.81|357.91|360.74|357.84|360.83|357.93|360.74|357.84|19
1648221660000|2022-03-25 15:21:00|360.79|357.89|360.83|357.93|360.86|357.96|360.78|357.88|19
1648221670000|2022-03-25 15:21:10|360.82|357.92|360.8|357.9|360.83|357.93|360.79|357.89|16
1648221680000|2022-03-25 15:21:20|360.81|357.91|360.78|357.88|360.83|357.93|360.78|357.88|15
1648221690000|2022-03-25 15:21:30|360.77|357.87|360.14|357.24|360.77|357.87|360.11|357.21|30
1648221700000|2022-03-25 15:21:40|359.97|357.07|360.09|357.19|360.09|357.19|359.94|357.04|24
1648221710000|2022-03-25 15:21:50|360.07|357.17|359.99|357.09|360.07|357.17|359.99|357.09|10
1648221720000|2022-03-25 15:22:00|360.01|357.11|360.15|357.25|360.24|357.34|359.98|357.08|29
1648221730000|2022-03-25 15:22:10|360.14|357.24|360.2|357.3|360.25|357.35|360.14|357.24|17
1648221740000|2022-03-25 15:22:20|360.18|357.28|360.19|357.29|360.19|357.29|360.16|357.26|4
1648221750000|2022-03-25 15:22:30|360.17|357.27|360.39|357.49|360.4|357.5|360.17|357.27|15
1648221760000|2022-03-25 15:22:40|360.38|357.48|360.47|357.57|360.5|357.6|360.3|357.4|29
1648221770000|2022-03-25 15:22:50|360.53|357.63|360.64|357.74|360.69|357.79|360.53|357.63|22
1648221780000|2022-03-25 15:23:00|360.65|357.75|360.67|357.77|360.69|357.79|360.6|357.7|20
1648221790000|2022-03-25 15:23:10|360.69|357.79|360.85|357.95|360.86|357.96|360.62|357.72|20
1648221800000|2022-03-25 15:23:20|360.86|357.96|360.88|357.98|360.88|357.98|360.86|357.96|5
1648221810000|2022-03-25 15:23:30|360.86|357.96|360.85|357.95|360.86|357.96|360.83|357.93|8
1648221820000|2022-03-25 15:23:40|360.84|357.94|360.92|358.02|360.93|358.03|360.77|357.87|23
1648221830000|2022-03-25 15:23:50|360.9|358|360.93|358.03|360.95|358.05|360.88|357.98|20
1648221840000|2022-03-25 15:24:00|360.9|358|360.93|358.03|360.94|358.04|360.88|357.98|16
1648221850000|2022-03-25 15:24:10|360.91|358.01|360.84|357.94|360.92|358.02|360.84|357.94|13
1648221860000|2022-03-25 15:24:20|360.86|357.96|360.54|357.64|360.87|357.97|360.54|357.64|29
1648221870000|2022-03-25 15:24:30|360.53|357.63|360.53|357.63|360.59|357.69|360.51|357.61|14
1648221880000|2022-03-25 15:24:40|360.52|357.62|360.46|357.56|360.52|357.62|360.43|357.53|15
1648221890000|2022-03-25 15:24:50|360.48|357.58|360.3|357.4|360.48|357.58|360.3|357.4|24
1648221900000|2022-03-25 15:25:00|360.31|357.41|360.44|357.54|360.46|357.56|360.21|357.31|29
1648221910000|2022-03-25 15:25:10|360.47|357.57|360.5|357.6|360.55|357.65|360.42|357.52|29
1648221920000|2022-03-25 15:25:20|360.51|357.61|360.41|357.51|360.53|357.63|360.41|357.51|14
1648221930000|2022-03-25 15:25:30|360.43|357.53|360.45|357.55|360.45|357.55|360.35|357.45|10
1648221940000|2022-03-25 15:25:40|360.46|357.56|360.39|357.49|360.46|357.56|360.37|357.47|21
1648221950000|2022-03-25 15:25:50|360.38|357.48|360.34|357.44|360.39|357.49|360.33|357.43|23
1648221960000|2022-03-25 15:26:00|360.33|357.43|360.44|357.54|360.44|357.54|360.33|357.43|15
1648221970000|2022-03-25 15:26:10|360.45|357.55|360.43|357.53|360.48|357.58|360.42|357.52|13
1648221980000|2022-03-25 15:26:20|360.42|357.52|360.25|357.35|360.43|357.53|360.25|357.35|17
1648221990000|2022-03-25 15:26:30|360.24|357.34|360.16|357.26|360.24|357.34|360.12|357.22|22
1648222000000|2022-03-25 15:26:40|360.17|357.27|360.08|357.18|360.17|357.27|360.07|357.17|29
1648222010000|2022-03-25 15:26:50|360.09|357.19|360.07|357.17|360.11|357.21|360.04|357.14|16
1648222020000|2022-03-25 15:27:00|360.06|357.16|360.07|357.17|360.08|357.18|360.04|357.14|14
1648222030000|2022-03-25 15:27:10|360.08|357.18|360.29|357.39|360.31|357.41|360.06|357.16|21
1648222040000|2022-03-25 15:27:20|360.28|357.38|360.09|357.19|360.29|357.39|360.08|357.18|19
1648222050000|2022-03-25 15:27:30|360.08|357.18|359.97|357.07|360.08|357.18|359.97|357.07|21
1648222060000|2022-03-25 15:27:40|360.02|357.12|359.94|357.04|360.02|357.12|359.93|357.03|20
1648222070000|2022-03-25 15:27:50|359.93|357.03|359.87|356.97|359.93|357.03|359.87|356.97|12
1648222080000|2022-03-25 15:28:00|359.82|356.92|359.75|356.85|359.83|356.93|359.75|356.85|14
1648222090000|2022-03-25 15:28:10|359.73|356.83|359.63|356.73|359.74|356.84|359.62|356.72|18
1648222100000|2022-03-25 15:28:20|359.64|356.74|359.57|356.67|359.72|356.82|359.55|356.65|25
1648222110000|2022-03-25 15:28:30|359.56|356.66|359.13|356.23|359.56|356.66|359.13|356.23|27
1648222120000|2022-03-25 15:28:40|359.14|356.24|358.94|356.04|359.3|356.4|358.94|356.04|27
1648222130000|2022-03-25 15:28:50|358.92|356.02|358.76|355.86|358.92|356.02|358.67|355.77|33
1648222140000|2022-03-25 15:29:00|358.75|355.85|358.89|355.99|358.94|356.04|358.67|355.77|33
1648222150000|2022-03-25 15:29:10|358.91|356.01|358.93|356.03|358.95|356.05|358.84|355.94|25
1648222160000|2022-03-25 15:29:20|358.94|356.04|358.95|356.05|359.04|356.14|358.92|356.02|25
1648222170000|2022-03-25 15:29:30|358.86|355.96|358.74|355.84|358.87|355.97|358.73|355.83|21
1648222180000|2022-03-25 15:29:40|358.73|355.83|358.82|355.92|358.88|355.98|358.72|355.82|19
1648222190000|2022-03-25 15:29:50|358.81|355.91|358.91|356.01|358.96|356.06|358.79|355.89|27
1648222200000|2022-03-25 15:30:00|358.89|355.99|358.95|356.05|358.95|356.05|358.79|355.89|25
1648222210000|2022-03-25 15:30:10|358.97|356.07|359.46|356.56|359.46|356.56|358.93|356.03|27
1648222220000|2022-03-25 15:30:20|359.37|356.47|359.43|356.53|359.43|356.53|359.18|356.28|31
1648222230000|2022-03-25 15:30:30|359.47|356.57|359.28|356.38|359.51|356.61|359.26|356.36|31
1648222240000|2022-03-25 15:30:40|359.26|356.36|359.32|356.42|359.33|356.43|359.25|356.35|19
1648222250000|2022-03-25 15:30:50|359.3|356.4|359.3|356.4|359.32|356.42|359.25|356.35|27
1648222260000|2022-03-25 15:31:00|359.31|356.41|359.18|356.28|359.31|356.41|359.18|356.28|32
1648222270000|2022-03-25 15:31:10|359.17|356.27|359.12|356.22|359.17|356.27|359.1|356.2|31
1648222280000|2022-03-25 15:31:20|359.11|356.21|358.86|355.96|359.11|356.21|358.84|355.94|28
1648222290000|2022-03-25 15:31:30|358.81|355.91|358.69|355.79|358.81|355.91|358.62|355.72|24
1648222300000|2022-03-25 15:31:40|358.71|355.81|358.64|355.74|358.71|355.81|358.48|355.58|37
1648222310000|2022-03-25 15:31:50|358.66|355.76|358.62|355.72|358.77|355.87|358.62|355.72|29
1648222320000|2022-03-25 15:32:00|358.63|355.73|358.63|355.73|358.7|355.8|358.59|355.69|23
1648222330000|2022-03-25 15:32:10|358.62|355.72|358.3|355.4|358.62|355.72|358.29|355.39|31
1648222340000|2022-03-25 15:32:20|358.29|355.39|358.33|355.43|358.36|355.46|358.27|355.37|27
1648222350000|2022-03-25 15:32:30|358.3|355.4|358.1|355.2|358.33|355.43|358.05|355.15|29
1648222360000|2022-03-25 15:32:40|358.09|355.19|357.34|354.44|358.1|355.2|357.3|354.4|34
1648222370000|2022-03-25 15:32:50|357.36|354.46|357.34|354.44|357.39|354.49|357.2|354.3|35
1648222380000|2022-03-25 15:33:00|357.33|354.43|357.51|354.61|357.58|354.68|357.25|354.35|33
1648222390000|2022-03-25 15:33:10|357.52|354.62|358.05|355.15|358.08|355.18|357.47|354.57|35
1648222400000|2022-03-25 15:33:20|358.01|355.11|358.44|355.54|358.52|355.62|358.01|355.11|29
1648222410000|2022-03-25 15:33:30|358.43|355.53|358.42|355.52|358.56|355.66|358.28|355.38|24
1648222420000|2022-03-25 15:33:40|358.39|355.49|358.51|355.61|358.54|355.64|358.39|355.49|24
1648222430000|2022-03-25 15:33:50|358.52|355.62|358.32|355.42|358.52|355.62|358.31|355.41|36
1648222440000|2022-03-25 15:34:00|358.33|355.43|358.3|355.4|358.42|355.52|358.29|355.39|26
1648222450000|2022-03-25 15:34:10|358.29|355.39|357.88|354.98|358.29|355.39|357.85|354.95|32
1648222460000|2022-03-25 15:34:20|357.86|354.96|357.9|355|357.94|355.04|357.86|354.96|23
1648222470000|2022-03-25 15:34:30|357.89|354.99|358|355.1|358.01|355.11|357.87|354.97|18
1648222480000|2022-03-25 15:34:40|357.99|355.09|358.2|355.3|358.21|355.31|357.99|355.09|21
1648222490000|2022-03-25 15:34:50|358.21|355.31|358.26|355.36|358.35|355.45|358.2|355.3|32
1648222500000|2022-03-25 15:35:00|358.27|355.37|358.44|355.54|358.45|355.55|358.25|355.35|18
1648222510000|2022-03-25 15:35:10|358.39|355.49|358.29|355.39|358.39|355.49|358.21|355.31|27
1648222520000|2022-03-25 15:35:20|358.3|355.4|358.32|355.42|358.38|355.48|358.27|355.37|15
1648222530000|2022-03-25 15:35:30|358.31|355.41|358.01|355.11|358.31|355.41|357.92|355.02|27
1648222540000|2022-03-25 15:35:40|358.06|355.16|358.07|355.17|358.11|355.21|358.01|355.11|23
1648222550000|2022-03-25 15:35:50|358.06|355.16|358.2|355.3|358.24|355.34|358.05|355.15|28
1648222560000|2022-03-25 15:36:00|358.21|355.31|358.29|355.39|358.29|355.39|358.21|355.31|9
1648222570000|2022-03-25 15:36:10|358.3|355.4|358.27|355.37|358.32|355.42|358.25|355.35|14
1648222580000|2022-03-25 15:36:20|358.29|355.39|358.25|355.35|358.31|355.41|358.23|355.33|24
1648222590000|2022-03-25 15:36:30|358.24|355.34|358.39|355.49|358.44|355.54|358.24|355.34|28
1648222600000|2022-03-25 15:36:40|358.47|355.57|358.66|355.76|358.66|355.76|358.47|355.57|20
1648222610000|2022-03-25 15:36:50|358.67|355.77|358.74|355.84|358.77|355.87|358.67|355.77|13
1648222620000|2022-03-25 15:37:00|358.79|355.89|358.77|355.87|358.85|355.95|358.76|355.86|22
1648222630000|2022-03-25 15:37:10|358.76|355.86|358.88|355.98|358.88|355.98|358.71|355.81|16
1648222640000|2022-03-25 15:37:20|358.92|356.02|358.67|355.77|358.92|356.02|358.67|355.77|22
1648222650000|2022-03-25 15:37:30|358.66|355.76|358.42|355.52|358.66|355.76|358.42|355.52|21
1648222660000|2022-03-25 15:37:40|358.41|355.51|358.3|355.4|358.41|355.51|358.3|355.4|21
1648222670000|2022-03-25 15:37:50|358.31|355.41|358.26|355.36|358.31|355.41|358.25|355.35|26
1648222680000|2022-03-25 15:38:00|358.27|355.37|358.26|355.36|358.28|355.38|358.23|355.33|13
1648222690000|2022-03-25 15:38:10|358.25|355.35|358.37|355.47|358.37|355.47|358.21|355.31|20
1648222700000|2022-03-25 15:38:20|358.36|355.46|358.22|355.32|358.37|355.47|358.22|355.32|20
1648222710000|2022-03-25 15:38:30|358.24|355.34|358.22|355.32|358.27|355.37|358.12|355.22|22
1648222720000|2022-03-25 15:38:40|358.17|355.27|358.17|355.27|358.22|355.32|358.13|355.23|16
1648222730000|2022-03-25 15:38:50|358.18|355.28|358.18|355.28|358.27|355.37|358.16|355.26|20
1648222740000|2022-03-25 15:39:00|358.17|355.27|358.2|355.3|358.21|355.31|358.16|355.26|8
1648222750000|2022-03-25 15:39:10|358.21|355.31|358.42|355.52|358.43|355.53|358.21|355.31|20
1648222760000|2022-03-25 15:39:20|358.41|355.51|358.43|355.53|358.51|355.61|358.41|355.51|23
1648222770000|2022-03-25 15:39:30|358.44|355.54|358.24|355.34|358.44|355.54|358.2|355.3|24
1648222780000|2022-03-25 15:39:40|358.19|355.29|358.06|355.16|358.19|355.29|358.06|355.16|16
1648222790000|2022-03-25 15:39:50|358.05|355.15|358.09|355.19|358.09|355.19|358.03|355.13|18
1648222800000|2022-03-25 15:40:00|358.08|355.18|358.03|355.13|358.08|355.18|358.03|355.13|12
1648222810000|2022-03-25 15:40:10|358.02|355.12|358.02|355.12|358.03|355.13|358.01|355.11|9
1648222820000|2022-03-25 15:40:20|358.03|355.13|358.03|355.13|358.05|355.15|358.01|355.11|9
1648222830000|2022-03-25 15:40:30|358.02|355.12|357.87|354.97|358.03|355.13|357.84|354.94|16
1648222840000|2022-03-25 15:40:40|357.86|354.96|357.69|354.79|357.87|354.97|357.68|354.78|24
1648222850000|2022-03-25 15:40:50|357.65|354.75|357.68|354.78|357.82|354.92|357.65|354.75|22
1648222860000|2022-03-25 15:41:00|357.69|354.79|357.83|354.93|357.85|354.95|357.68|354.78|22
1648222870000|2022-03-25 15:41:10|357.84|354.94|357.87|354.97|357.87|354.97|357.81|354.91|15
1648222880000|2022-03-25 15:41:20|357.92|355.02|358.03|355.13|358.09|355.19|357.86|354.96|27
1648222890000|2022-03-25 15:41:30|358.05|355.15|358.01|355.11|358.11|355.21|357.98|355.08|21
1648222900000|2022-03-25 15:41:40|357.98|355.08|357.98|355.08|358.02|355.12|357.98|355.08|20
1648222910000|2022-03-25 15:41:50|357.99|355.09|358.08|355.18|358.09|355.19|357.97|355.07|22
1648222920000|2022-03-25 15:42:00|358.1|355.2|358.45|355.55|358.53|355.63|358.1|355.2|28
1648222930000|2022-03-25 15:42:10|358.4|355.5|358.52|355.62|358.52|355.62|358.4|355.5|11
1648222940000|2022-03-25 15:42:20|358.53|355.63|358.48|355.58|358.53|355.63|358.48|355.58|5
1648222950000|2022-03-25 15:42:30|358.45|355.55|358.25|355.35|358.46|355.56|358.25|355.35|16
1648222960000|2022-03-25 15:42:40|358.24|355.34|358.22|355.32|358.27|355.37|358.22|355.32|19
1648222970000|2022-03-25 15:42:50|358.25|355.35|358.19|355.29|358.25|355.35|358.18|355.28|20
1648222980000|2022-03-25 15:43:00|358.2|355.3|358.22|355.32|358.23|355.33|358.16|355.26|20
1648222990000|2022-03-25 15:43:10|358.2|355.3|358.06|355.16|358.2|355.3|358.06|355.16|17
1648223000000|2022-03-25 15:43:20|358.04|355.14|357.98|355.08|358.05|355.15|357.92|355.02|23
1648223010000|2022-03-25 15:43:30|357.97|355.07|357.96|355.06|358|355.1|357.95|355.05|25
1648223020000|2022-03-25 15:43:40|357.95|355.05|357.83|354.93|357.97|355.07|357.74|354.84|29
1648223030000|2022-03-25 15:43:50|357.82|354.92|357.88|354.98|357.94|355.04|357.74|354.84|21
1648223040000|2022-03-25 15:44:00|357.89|354.99|358|355.1|358.03|355.13|357.89|354.99|9
1648223050000|2022-03-25 15:44:10|357.99|355.09|358.08|355.18|358.11|355.21|357.98|355.08|9
1648223060000|2022-03-25 15:44:20|358.05|355.15|358.21|355.31|358.25|355.35|358.05|355.15|15
1648223070000|2022-03-25 15:44:30|358.22|355.32|358.53|355.63|358.53|355.63|358.1|355.2|31
1648223080000|2022-03-25 15:44:40|358.54|355.64|358.41|355.51|358.54|355.64|358.41|355.51|28
1648223090000|2022-03-25 15:44:50|358.42|355.52|358.38|355.48|358.45|355.55|358.27|355.37|31
1648223100000|2022-03-25 15:45:00|358.43|355.53|358.48|355.58|358.49|355.59|358.34|355.44|27
1648223110000|2022-03-25 15:45:10|358.41|355.51|358.56|355.66|358.56|355.66|358.41|355.51|21
1648223120000|2022-03-25 15:45:20|358.57|355.67|358.91|356.01|359|356.1|358.56|355.66|15
1648223130000|2022-03-25 15:45:30|358.9|356|358.79|355.89|358.9|356|358.75|355.85|19
1648223140000|2022-03-25 15:45:40|358.78|355.88|358.73|355.83|358.79|355.89|358.69|355.79|21
1648223150000|2022-03-25 15:45:50|358.72|355.82|358.72|355.82|358.72|355.82|358.69|355.79|16
1648223160000|2022-03-25 15:46:00|358.73|355.83|358.78|355.88|358.83|355.93|358.65|355.75|19
1648223170000|2022-03-25 15:46:10|358.8|355.9|358.77|355.87|358.81|355.91|358.74|355.84|6
1648223180000|2022-03-25 15:46:20|358.76|355.86|358.73|355.83|358.78|355.88|358.7|355.8|15
1648223190000|2022-03-25 15:46:30|358.72|355.82|358.6|355.7|358.73|355.83|358.49|355.59|26
1648223200000|2022-03-25 15:46:40|358.61|355.71|358.66|355.76|358.69|355.79|358.6|355.7|23
1648223210000|2022-03-25 15:46:50|358.74|355.84|359.09|356.19|359.13|356.23|358.72|355.82|30
1648223220000|2022-03-25 15:47:00|359.07|356.17|358.92|356.02|359.08|356.18|358.92|356.02|29
1648223230000|2022-03-25 15:47:10|358.93|356.03|359.02|356.12|359.05|356.15|358.92|356.02|12
1648223240000|2022-03-25 15:47:20|359.03|356.13|358.94|356.04|359.05|356.15|358.92|356.02|17
1648223250000|2022-03-25 15:47:30|358.95|356.05|358.95|356.05|358.95|356.05|358.95|356.05|1
1648223260000|2022-03-25 15:47:40|358.93|356.03|358.87|355.97|358.93|356.03|358.87|355.97|11
1648223270000|2022-03-25 15:47:50|358.88|355.98|358.85|355.95|358.88|355.98|358.85|355.95|5
1648223280000|2022-03-25 15:48:00|358.86|355.96|358.77|355.87|358.86|355.96|358.74|355.84|18
1648223290000|2022-03-25 15:48:10|358.78|355.88|358.87|355.97|358.89|355.99|358.78|355.88|16
1648223300000|2022-03-25 15:48:20|358.88|355.98|358.85|355.95|358.9|356|358.85|355.95|12
1648223310000|2022-03-25 15:48:30|358.87|355.97|358.88|355.98|358.88|355.98|358.87|355.97|2
1648223320000|2022-03-25 15:48:40|358.9|356|358.86|355.96|358.9|356|358.86|355.96|11
1648223330000|2022-03-25 15:48:50|358.87|355.97|358.69|355.79|358.89|355.99|358.69|355.79|25
1648223340000|2022-03-25 15:49:00|358.68|355.78|358.34|355.44|358.68|355.78|358.29|355.39|24
1648223350000|2022-03-25 15:49:10|358.31|355.41|358.32|355.42|358.32|355.42|358.25|355.35|23
1648223360000|2022-03-25 15:49:20|358.33|355.43|358.41|355.51|358.41|355.51|358.3|355.4|14
1648223370000|2022-03-25 15:49:30|358.4|355.5|358.36|355.46|358.4|355.5|358.36|355.46|6
1648223380000|2022-03-25 15:49:40|358.37|355.47|358.28|355.38|358.37|355.47|358.28|355.38|17
1648223390000|2022-03-25 15:49:50|358.29|355.39|358.16|355.26|358.29|355.39|358.14|355.24|14
1648223400000|2022-03-25 15:50:00|358.14|355.24|358.24|355.34|358.25|355.35|358.11|355.21|25
1648223410000|2022-03-25 15:50:10|358.28|355.38|358.19|355.29|358.28|355.38|358.19|355.29|22
1648223420000|2022-03-25 15:50:20|358.18|355.28|358.15|355.25|358.21|355.31|358.13|355.23|20
1648223430000|2022-03-25 15:50:30|358.14|355.24|358.13|355.23|358.18|355.28|358.11|355.21|16
1648223440000|2022-03-25 15:50:40|358.11|355.21|358.11|355.21|358.12|355.22|358.11|355.21|3
1648223450000|2022-03-25 15:50:50|358.1|355.2|357.9|355|358.12|355.22|357.89|354.99|19
1648223460000|2022-03-25 15:51:00|357.89|354.99|357.95|355.05|358|355.1|357.72|354.82|27
1648223470000|2022-03-25 15:51:10|357.93|355.03|357.91|355.01|357.99|355.09|357.87|354.97|25
1648223480000|2022-03-25 15:51:20|357.92|355.02|358.21|355.31|358.22|355.32|357.92|355.02|25
1648223490000|2022-03-25 15:51:30|358.2|355.3|358.05|355.15|358.21|355.31|358.05|355.15|21
1648223500000|2022-03-25 15:51:40|358.07|355.17|358.12|355.22|358.13|355.23|358.05|355.15|13
1648223510000|2022-03-25 15:51:50|358.14|355.24|358.13|355.23|358.16|355.26|358.05|355.15|22
1648223520000|2022-03-25 15:52:00|358.14|355.24|358.12|355.22|358.15|355.25|358.1|355.2|17
1648223530000|2022-03-25 15:52:10|358.11|355.21|358.23|355.33|358.23|355.33|358.11|355.21|20
1648223540000|2022-03-25 15:52:20|358.22|355.32|358.34|355.44|358.37|355.47|358.22|355.32|14
1648223550000|2022-03-25 15:52:30|358.33|355.43|358.36|355.46|358.48|355.58|358.33|355.43|27
1648223560000|2022-03-25 15:52:40|358.37|355.47|358.48|355.58|358.48|355.58|358.33|355.43|21
1648223570000|2022-03-25 15:52:50|358.52|355.62|358.54|355.64|358.54|355.64|358.44|355.54|25
1648223580000|2022-03-25 15:53:00|358.53|355.63|358.53|355.63|358.55|355.65|358.43|355.53|21
1648223590000|2022-03-25 15:53:10|358.52|355.62|358.59|355.69|358.6|355.7|358.52|355.62|22
1648223600000|2022-03-25 15:53:20|358.56|355.66|358.42|355.52|358.57|355.67|358.4|355.5|20
1648223610000|2022-03-25 15:53:30|358.41|355.51|358.41|355.51|358.42|355.52|358.38|355.48|10
1648223620000|2022-03-25 15:53:40|358.4|355.5|358.23|355.33|358.41|355.51|358.23|355.33|15
1648223630000|2022-03-25 15:53:50|358.21|355.31|358.17|355.27|358.21|355.31|358.08|355.18|18
1648223640000|2022-03-25 15:54:00|358.18|355.28|358.12|355.22|358.18|355.28|358.08|355.18|16
1648223650000|2022-03-25 15:54:10|358.09|355.19|357.91|355.01|358.1|355.2|357.9|355|17
1648223660000|2022-03-25 15:54:20|357.92|355.02|357.84|354.94|357.92|355.02|357.78|354.88|30
1648223670000|2022-03-25 15:54:30|357.83|354.93|357.92|355.02|357.93|355.03|357.81|354.91|23
1648223680000|2022-03-25 15:54:40|357.93|355.03|358.05|355.15|358.05|355.15|357.93|355.03|23
1648223690000|2022-03-25 15:54:50|358.02|355.12|357.85|354.95|358.02|355.12|357.83|354.93|26
1648223700000|2022-03-25 15:55:00|357.86|354.96|357.96|355.06|357.96|355.06|357.84|354.94|19
1648223710000|2022-03-25 15:55:10|357.95|355.05|357.82|354.92|357.97|355.07|357.82|354.92|19
1648223720000|2022-03-25 15:55:20|357.83|354.93|357.77|354.87|357.84|354.94|357.77|354.87|14
1648223730000|2022-03-25 15:55:30|357.73|354.83|357.58|354.68|357.73|354.83|357.42|354.52|28
1648223740000|2022-03-25 15:55:40|357.56|354.66|357.42|354.52|357.57|354.67|357.38|354.48|27
1648223750000|2022-03-25 15:55:50|357.41|354.51|357.36|354.46|357.46|354.56|357.32|354.42|28
1648223760000|2022-03-25 15:56:00|357.41|354.51|357.36|354.46|357.44|354.54|357.36|354.46|20
1648223770000|2022-03-25 15:56:10|357.35|354.45|357.32|354.42|357.37|354.47|357.31|354.41|22
1648223780000|2022-03-25 15:56:20|357.3|354.4|357.24|354.34|357.31|354.41|357.24|354.34|18
1648223790000|2022-03-25 15:56:30|357.23|354.33|357.19|354.29|357.25|354.35|357.15|354.25|26
1648223800000|2022-03-25 15:56:40|357.17|354.27|357.14|354.24|357.21|354.31|357.13|354.23|21
1648223810000|2022-03-25 15:56:50|357.13|354.23|357.13|354.23|357.17|354.27|357.12|354.22|14
1648223820000|2022-03-25 15:57:00|357.14|354.24|357.11|354.21|357.14|354.24|357.09|354.19|19
1648223830000|2022-03-25 15:57:10|357.12|354.22|357.11|354.21|357.14|354.24|357.09|354.19|20
1648223840000|2022-03-25 15:57:20|357.12|354.22|357.16|354.26|357.18|354.28|357.12|354.22|20
1648223850000|2022-03-25 15:57:30|357.15|354.25|357.31|354.41|357.33|354.43|357.15|354.25|23
1648223860000|2022-03-25 15:57:40|357.3|354.4|357.33|354.43|357.33|354.43|357.3|354.4|13
1648223870000|2022-03-25 15:57:50|357.32|354.42|357.35|354.45|357.35|354.45|357.31|354.41|7
1648223880000|2022-03-25 15:58:00|357.31|354.41|357.45|354.55|357.48|354.58|357.31|354.41|14
1648223890000|2022-03-25 15:58:10|357.46|354.56|357.37|354.47|357.46|354.56|357.26|354.36|23
1648223900000|2022-03-25 15:58:20|357.39|354.49|357.72|354.82|357.72|354.82|357.38|354.48|26
1648223910000|2022-03-25 15:58:30|357.73|354.83|358.09|355.19|358.09|355.19|357.71|354.81|24
1648223920000|2022-03-25 15:58:40|358.05|355.15|358.14|355.24|358.3|355.4|358.05|355.15|22
1648223930000|2022-03-25 15:58:50|358.12|355.22|358.33|355.43|358.37|355.47|358.09|355.19|20
1648223940000|2022-03-25 15:59:00|358.31|355.41|358.41|355.51|358.41|355.51|358.26|355.36|23
1648223950000|2022-03-25 15:59:10|358.42|355.52|358.57|355.67|358.59|355.69|358.39|355.49|21
1648223960000|2022-03-25 15:59:20|358.58|355.68|358.52|355.62|358.71|355.81|358.49|355.59|22
1648223970000|2022-03-25 15:59:30|358.53|355.63|358.53|355.63|358.64|355.74|358.53|355.63|16
1648223980000|2022-03-25 15:59:40|358.54|355.64|358.67|355.77|358.71|355.81|358.53|355.63|16
1648223990000|2022-03-25 15:59:50|358.68|355.78|358.81|355.91|358.81|355.91|358.66|355.76|15
1648224000000|2022-03-25 16:00:00|358.82|355.92|358.75|355.85|358.82|355.92|358.75|355.85|12
1648224010000|2022-03-25 16:00:10|358.76|355.86|358.75|355.85|358.77|355.87|358.73|355.83|14
1648224020000|2022-03-25 16:00:20|358.78|355.88|358.49|355.59|358.78|355.88|358.43|355.53|30
1648224030000|2022-03-25 16:00:30|358.51|355.61|358.61|355.71|358.64|355.74|358.51|355.61|21
1648224040000|2022-03-25 16:00:40|358.6|355.7|358.6|355.7|358.68|355.78|358.51|355.61|22
1648224050000|2022-03-25 16:00:50|358.47|355.57|358.47|355.57|358.56|355.66|358.43|355.53|12
1648224060000|2022-03-25 16:01:00|358.45|355.55|358.34|355.44|358.5|355.6|358.34|355.44|13
1648224070000|2022-03-25 16:01:10|358.37|355.47|358.37|355.47|358.45|355.55|358.34|355.44|22
1648224080000|2022-03-25 16:01:20|358.41|355.51|358.4|355.5|358.47|355.57|358.36|355.46|21
1648224090000|2022-03-25 16:01:30|358.39|355.49|358.3|355.4|358.4|355.5|358.3|355.4|15
1648224100000|2022-03-25 16:01:40|358.2|355.3|358.23|355.33|358.26|355.36|358.11|355.21|19
1648224110000|2022-03-25 16:01:50|358.22|355.32|358.25|355.35|358.26|355.36|358.22|355.32|11
1648224120000|2022-03-25 16:02:00|358.26|355.36|358.35|355.45|358.35|355.45|358.26|355.36|12
1648224130000|2022-03-25 16:02:10|358.37|355.47|358.42|355.52|358.43|355.53|358.35|355.45|17
1648224140000|2022-03-25 16:02:20|358.43|355.53|358.58|355.68|358.59|355.69|358.4|355.5|20
1648224150000|2022-03-25 16:02:30|358.57|355.67|358.41|355.51|358.58|355.68|358.36|355.46|22
1648224160000|2022-03-25 16:02:40|358.42|355.52|358.28|355.38|358.45|355.55|358.28|355.38|28
1648224170000|2022-03-25 16:02:50|358.29|355.39|358.26|355.36|358.33|355.43|358.23|355.33|18
1648224180000|2022-03-25 16:03:00|358.27|355.37|358.31|355.41|358.35|355.45|358.25|355.35|29
1648224190000|2022-03-25 16:03:10|358.3|355.4|358.36|355.46|358.46|355.56|358.3|355.4|19
1648224200000|2022-03-25 16:03:20|358.35|355.45|358.27|355.37|358.37|355.47|358.26|355.36|17
1648224210000|2022-03-25 16:03:30|358.26|355.36|358.19|355.29|358.27|355.37|358.19|355.29|12
1648224220000|2022-03-25 16:03:40|358.16|355.26|357.94|355.04|358.19|355.29|357.93|355.03|33
1648224230000|2022-03-25 16:03:50|357.95|355.05|357.89|354.99|357.97|355.07|357.86|354.96|24
1648224240000|2022-03-25 16:04:00|357.9|355|358.08|355.18|358.11|355.21|357.9|355|14
1648224250000|2022-03-25 16:04:10|358.09|355.19|357.92|355.02|358.09|355.19|357.92|355.02|15
1648224260000|2022-03-25 16:04:20|357.91|355.01|357.76|354.86|357.91|355.01|357.76|354.86|23
1648224270000|2022-03-25 16:04:30|357.73|354.83|357.73|354.83|357.81|354.91|357.59|354.69|32
1648224280000|2022-03-25 16:04:40|357.74|354.84|357.66|354.76|357.76|354.86|357.64|354.74|28
1648224290000|2022-03-25 16:04:50|357.67|354.77|357.64|354.74|357.67|354.77|357.56|354.66|17
1648224300000|2022-03-25 16:05:00|357.62|354.72|357.81|354.91|357.85|354.95|357.62|354.72|28
1648224310000|2022-03-25 16:05:10|357.79|354.89|358|355.1|358.09|355.19|357.76|354.86|24
1648224320000|2022-03-25 16:05:20|357.99|355.09|358.06|355.16|358.12|355.22|357.98|355.08|18
1648224330000|2022-03-25 16:05:30|358.04|355.14|358.09|355.19|358.12|355.22|358.03|355.13|17
1648224340000|2022-03-25 16:05:40|358.1|355.2|358.11|355.21|358.2|355.3|358.08|355.18|29
1648224350000|2022-03-25 16:05:50|358.1|355.2|358.04|355.14|358.15|355.25|358.01|355.11|21
1648224360000|2022-03-25 16:06:00|358.12|355.22|358.15|355.25|358.15|355.25|358.03|355.13|31
1648224370000|2022-03-25 16:06:10|358.14|355.24|358.15|355.25|358.16|355.26|358.08|355.18|25
1648224380000|2022-03-25 16:06:20|358.21|355.31|358.1|355.2|358.22|355.32|358.09|355.19|27
1648224390000|2022-03-25 16:06:30|358.09|355.19|358.2|355.3|358.2|355.3|358.09|355.19|22
1648224400000|2022-03-25 16:06:40|358.19|355.29|358.29|355.39|358.31|355.41|358.15|355.25|22
1648224410000|2022-03-25 16:06:50|358.33|355.43|358.52|355.62|358.52|355.62|358.27|355.37|27
1648224420000|2022-03-25 16:07:00|358.55|355.65|358.61|355.71|358.62|355.72|358.51|355.61|23
1648224430000|2022-03-25 16:07:10|358.62|355.72|358.81|355.91|358.81|355.91|358.62|355.72|13
1648224440000|2022-03-25 16:07:20|358.8|355.9|358.83|355.93|358.88|355.98|358.8|355.9|19
1648224450000|2022-03-25 16:07:30|358.82|355.92|359.02|356.12|359.06|356.16|358.82|355.92|19
1648224460000|2022-03-25 16:07:40|359.03|356.13|359.1|356.2|359.12|356.22|358.93|356.03|27
1648224470000|2022-03-25 16:07:50|359.08|356.18|359.03|356.13|359.08|356.18|359.02|356.12|10
1648224480000|2022-03-25 16:08:00|359.02|356.12|359.1|356.2|359.16|356.26|359.01|356.11|27
1648224490000|2022-03-25 16:08:10|359.08|356.18|359.1|356.2|359.11|356.21|359.08|356.18|9
1648224500000|2022-03-25 16:08:20|359.12|356.22|359.44|356.54|359.44|356.54|359.12|356.22|23
1648224510000|2022-03-25 16:08:30|359.43|356.53|359.54|356.64|359.54|356.64|359.4|356.5|14
1648224520000|2022-03-25 16:08:40|359.51|356.61|359.61|356.71|359.61|356.71|359.51|356.61|14
1648224530000|2022-03-25 16:08:50|359.59|356.69|359.66|356.76|359.68|356.78|359.59|356.69|13
1648224540000|2022-03-25 16:09:00|359.63|356.73|359.6|356.7|359.71|356.81|359.56|356.66|25
1648224550000|2022-03-25 16:09:10|359.63|356.73|359.84|356.94|359.84|356.94|359.62|356.72|22
1648224560000|2022-03-25 16:09:20|359.83|356.93|359.77|356.87|359.84|356.94|359.7|356.8|26
1648224570000|2022-03-25 16:09:30|359.81|356.91|359.72|356.82|359.81|356.91|359.69|356.79|13
1648224580000|2022-03-25 16:09:40|359.71|356.81|359.82|356.92|359.82|356.92|359.71|356.81|27
1648224590000|2022-03-25 16:09:50|359.8|356.9|359.76|356.86|359.84|356.94|359.7|356.8|26
1648224600000|2022-03-25 16:10:00|359.78|356.88|359.73|356.83|359.87|356.97|359.73|356.83|22
1648224610000|2022-03-25 16:10:10|359.8|356.9|359.94|357.04|359.95|357.05|359.8|356.9|21
1648224620000|2022-03-25 16:10:20|359.95|357.05|360.19|357.29|360.25|357.35|359.92|357.02|19
1648224630000|2022-03-25 16:10:30|360.14|357.24|360.05|357.15|360.17|357.27|360.04|357.14|20
1648224640000|2022-03-25 16:10:40|360.04|357.14|360.15|357.25|360.22|357.32|360.04|357.14|20
1648224650000|2022-03-25 16:10:50|360.14|357.24|360.13|357.23|360.22|357.32|360.13|357.23|23
1648224660000|2022-03-25 16:11:00|360.16|357.26|360.11|357.21|360.2|357.3|360.1|357.2|25
1648224670000|2022-03-25 16:11:10|360.12|357.22|360.28|357.38|360.28|357.38|360.09|357.19|28
1648224680000|2022-03-25 16:11:20|360.3|357.4|360.84|357.94|360.84|357.94|360.26|357.36|36
1648224690000|2022-03-25 16:11:30|360.75|357.85|360.78|357.88|360.8|357.9|360.74|357.84|24
1648224700000|2022-03-25 16:11:40|360.79|357.89|360.68|357.78|360.79|357.89|360.68|357.78|21
1648224710000|2022-03-25 16:11:50|360.63|357.73|360.76|357.86|360.79|357.89|360.63|357.73|27
1648224720000|2022-03-25 16:12:00|360.78|357.88|360.76|357.86|360.88|357.98|360.66|357.76|26
1648224730000|2022-03-25 16:12:10|360.77|357.87|360.5|357.6|360.78|357.88|360.5|357.6|27
1648224740000|2022-03-25 16:12:20|360.48|357.58|360.45|357.55|360.49|357.59|360.39|357.49|20
1648224750000|2022-03-25 16:12:30|360.44|357.54|360.62|357.72|360.62|357.72|360.43|357.53|15
1648224760000|2022-03-25 16:12:40|360.7|357.8|360.75|357.85|360.76|357.86|360.63|357.73|24
1648224770000|2022-03-25 16:12:50|360.74|357.84|360.71|357.81|360.8|357.9|360.69|357.79|27
1648224780000|2022-03-25 16:13:00|360.72|357.82|360.61|357.71|360.72|357.82|360.57|357.67|24
1648224790000|2022-03-25 16:13:10|360.6|357.7|360.57|357.67|360.61|357.71|360.56|357.66|13
1648224800000|2022-03-25 16:13:20|360.56|357.66|360.51|357.61|360.59|357.69|360.48|357.58|25
1648224810000|2022-03-25 16:13:30|360.5|357.6|360.41|357.51|360.53|357.63|360.39|357.49|14
1648224820000|2022-03-25 16:13:40|360.4|357.5|360.6|357.7|360.6|357.7|360.39|357.49|14
1648224830000|2022-03-25 16:13:50|360.58|357.68|360.6|357.7|360.62|357.72|360.58|357.68|6
1648224840000|2022-03-25 16:14:00|360.56|357.66|360.53|357.63|360.59|357.69|360.53|357.63|9
1648224850000|2022-03-25 16:14:10|360.49|357.59|360.55|357.65|360.55|357.65|360.47|357.57|12
1648224860000|2022-03-25 16:14:20|360.57|357.67|360.53|357.63|360.62|357.72|360.53|357.63|13
1648224870000|2022-03-25 16:14:30|360.52|357.62|360.58|357.68|360.58|357.68|360.51|357.61|15
1648224880000|2022-03-25 16:14:40|360.53|357.63|360.46|357.56|360.53|357.63|360.46|357.56|22
1648224890000|2022-03-25 16:14:50|360.45|357.55|360.39|357.49|360.45|357.55|360.37|357.47|12
1648224900000|2022-03-25 16:15:00|360.4|357.5|360.46|357.56|360.5|357.6|360.38|357.48|12
1648224910000|2022-03-25 16:15:10|360.47|357.57|360.65|357.75|360.66|357.76|360.41|357.51|23
1648224920000|2022-03-25 16:15:20|360.68|357.78|360.77|357.87|360.78|357.88|360.68|357.78|6
1648224930000|2022-03-25 16:15:30|360.76|357.86|360.64|357.74|360.76|357.86|360.63|357.73|15
1648224940000|2022-03-25 16:15:40|360.62|357.72|360.52|357.62|360.62|357.72|360.52|357.62|15
1648224950000|2022-03-25 16:15:50|360.51|357.61|360.54|357.64|360.68|357.78|360.49|357.59|17
1648224960000|2022-03-25 16:16:00|360.55|357.65|360.54|357.64|360.56|357.66|360.53|357.63|13
1648224970000|2022-03-25 16:16:10|360.55|357.65|360.65|357.75|360.68|357.78|360.55|357.65|15
1648224980000|2022-03-25 16:16:20|360.66|357.76|360.67|357.77|360.67|357.77|360.65|357.75|11
1648224990000|2022-03-25 16:16:30|360.65|357.75|360.8|357.9|360.82|357.92|360.65|357.75|10
1648225000000|2022-03-25 16:16:40|360.79|357.89|360.9|358|360.9|358|360.79|357.89|18
1648225010000|2022-03-25 16:16:50|360.89|357.99|361.1|358.2|361.17|358.27|360.89|357.99|21
1648225020000|2022-03-25 16:17:00|361.13|358.23|361|358.1|361.13|358.23|361|358.1|20
1648225030000|2022-03-25 16:17:10|360.99|358.09|360.92|358.02|361|358.1|360.91|358.01|20
1648225040000|2022-03-25 16:17:20|360.97|358.07|360.93|358.03|360.97|358.07|360.9|358|18
1648225050000|2022-03-25 16:17:30|360.92|358.02|361.09|358.19|361.09|358.19|360.92|358.02|14
1648225060000|2022-03-25 16:17:40|361.07|358.17|361.06|358.16|361.07|358.17|361.05|358.15|8
1648225070000|2022-03-25 16:17:50|361.01|358.11|360.98|358.08|361.04|358.14|360.97|358.07|17
1648225080000|2022-03-25 16:18:00|360.97|358.07|360.9|358|360.97|358.07|360.9|358|11
1648225090000|2022-03-25 16:18:10|360.86|357.96|361.02|358.12|361.05|358.15|360.86|357.96|17
1648225100000|2022-03-25 16:18:20|361|358.1|361.09|358.19|361.11|358.21|361|358.1|11
1648225110000|2022-03-25 16:18:30|361.1|358.2|361.25|358.35|361.29|358.39|361.1|358.2|14
1648225120000|2022-03-25 16:18:40|361.24|358.34|361.38|358.48|361.38|358.48|361.22|358.32|17
1648225130000|2022-03-25 16:18:50|361.27|358.37|361.25|358.35|361.29|358.39|361.2|358.3|22
1648225140000|2022-03-25 16:19:00|361.18|358.28|361.11|358.21|361.25|358.35|361.09|358.19|24
1648225150000|2022-03-25 16:19:10|361.19|358.29|361.12|358.22|361.19|358.29|361.11|358.21|17
1648225160000|2022-03-25 16:19:20|361.07|358.17|360.93|358.03|361.07|358.17|360.92|358.02|18
1648225170000|2022-03-25 16:19:30|360.95|358.05|360.8|357.9|360.95|358.05|360.8|357.9|10
1648225180000|2022-03-25 16:19:40|360.77|357.87|360.59|357.69|360.82|357.92|360.59|357.69|13
1648225190000|2022-03-25 16:19:50|360.6|357.7|360.55|357.65|360.6|357.7|360.53|357.63|8
1648225200000|2022-03-25 16:20:00|360.54|357.64|360.46|357.56|360.56|357.66|360.44|357.54|9
1648225210000|2022-03-25 16:20:10|360.45|357.55|360.16|357.26|360.45|357.55|360.14|357.24|22
1648225220000|2022-03-25 16:20:20|360.15|357.25|360.08|357.18|360.15|357.25|360.05|357.15|14
1648225230000|2022-03-25 16:20:30|360.07|357.17|359.79|356.89|360.07|357.17|359.77|356.87|23
1648225240000|2022-03-25 16:20:40|359.8|356.9|359.5|356.6|359.8|356.9|359.43|356.53|15
1648225250000|2022-03-25 16:20:50|359.51|356.61|359.59|356.69|359.59|356.69|359.49|356.59|12
1648225260000|2022-03-25 16:21:00|359.58|356.68|359.94|357.04|360.01|357.11|359.58|356.68|21
1648225270000|2022-03-25 16:21:10|359.92|357.02|359.74|356.84|359.97|357.07|359.74|356.84|20
1648225280000|2022-03-25 16:21:20|359.77|356.87|359.75|356.85|359.79|356.89|359.74|356.84|16
1648225290000|2022-03-25 16:21:30|359.73|356.83|359.82|356.92|359.82|356.92|359.73|356.83|4
1648225300000|2022-03-25 16:21:40|359.84|356.94|359.82|356.92|359.86|356.96|359.82|356.92|8
1648225310000|2022-03-25 16:21:50|359.81|356.91|359.66|356.76|359.81|356.91|359.66|356.76|15
1648225320000|2022-03-25 16:22:00|359.6|356.7|359.59|356.69|359.68|356.78|359.56|356.66|18
1648225330000|2022-03-25 16:22:10|359.58|356.68|359.82|356.92|359.82|356.92|359.56|356.66|20
1648225340000|2022-03-25 16:22:20|359.78|356.88|359.65|356.75|359.82|356.92|359.64|356.74|21
1648225350000|2022-03-25 16:22:30|359.64|356.74|359.7|356.8|359.76|356.86|359.64|356.74|23
1648225360000|2022-03-25 16:22:40|359.71|356.81|359.73|356.83|359.78|356.88|359.68|356.78|18
1648225370000|2022-03-25 16:22:50|359.6|356.7|359.69|356.79|359.73|356.83|359.6|356.7|14
1648225380000|2022-03-25 16:23:00|359.67|356.77|359.65|356.75|359.82|356.92|359.65|356.75|27
1648225390000|2022-03-25 16:23:10|359.59|356.69|359.6|356.7|359.6|356.7|359.58|356.68|9
1648225400000|2022-03-25 16:23:20|359.58|356.68|359.61|356.71|359.63|356.73|359.58|356.68|8
1648225410000|2022-03-25 16:23:30|359.6|356.7|359.57|356.67|359.67|356.77|359.57|356.67|12
1648225420000|2022-03-25 16:23:40|359.56|356.66|359.52|356.62|359.58|356.68|359.5|356.6|15
1648225430000|2022-03-25 16:23:50|359.51|356.61|359.35|356.45|359.53|356.63|359.35|356.45|20
1648225440000|2022-03-25 16:24:00|359.36|356.46|359.32|356.42|359.37|356.47|359.32|356.42|15
1648225450000|2022-03-25 16:24:10|359.29|356.39|359.34|356.44|359.38|356.48|359.29|356.39|17
1648225460000|2022-03-25 16:24:20|359.33|356.43|359.32|356.42|359.33|356.43|359.31|356.41|6
1648225470000|2022-03-25 16:24:30|359.33|356.43|359.5|356.6|359.5|356.6|359.33|356.43|6
1648225480000|2022-03-25 16:24:40|359.51|356.61|359.46|356.56|359.51|356.61|359.46|356.56|4
1648225490000|2022-03-25 16:24:50|359.47|356.57|359.75|356.85|359.75|356.85|359.46|356.56|22
1648225500000|2022-03-25 16:25:00|359.61|356.71|359.92|357.02|359.92|357.02|359.61|356.71|27
1648225510000|2022-03-25 16:25:10|359.81|356.91|360.08|357.18|360.11|357.21|359.81|356.91|21
1648225520000|2022-03-25 16:25:20|360.09|357.19|359.99|357.09|360.09|357.19|359.98|357.08|11
1648225530000|2022-03-25 16:25:30|359.98|357.08|360.13|357.23|360.13|357.23|359.96|357.06|10
1648225540000|2022-03-25 16:25:40|360.14|357.24|360.11|357.21|360.19|357.29|360.07|357.17|19
1648225550000|2022-03-25 16:25:50|360.1|357.2|360.02|357.12|360.11|357.21|360.02|357.12|6
1648225560000|2022-03-25 16:26:00|360.06|357.16|359.74|356.84|360.06|357.16|359.74|356.84|14
1648225570000|2022-03-25 16:26:10|359.73|356.83|359.57|356.67|359.73|356.83|359.57|356.67|12
1648225580000|2022-03-25 16:26:20|359.58|356.68|359.59|356.69|359.62|356.72|359.58|356.68|8
1648225590000|2022-03-25 16:26:30|359.56|356.66|359.57|356.67|359.58|356.68|359.48|356.58|19
1648225600000|2022-03-25 16:26:40|359.54|356.64|359.6|356.7|359.6|356.7|359.53|356.63|10
1648225610000|2022-03-25 16:26:50|359.42|356.52|359.59|356.69|359.6|356.7|359.42|356.52|15
1648225620000|2022-03-25 16:27:00|359.6|356.7|359.63|356.73|359.63|356.73|359.6|356.7|3
1648225630000|2022-03-25 16:27:10|359.62|356.72|359.61|356.71|359.62|356.72|359.59|356.69|8
1648225640000|2022-03-25 16:27:20|359.62|356.72|359.81|356.91|359.82|356.92|359.62|356.72|15
1648225650000|2022-03-25 16:27:30|359.8|356.9|359.86|356.96|359.93|357.03|359.8|356.9|7
1648225660000|2022-03-25 16:27:40|359.87|356.97|359.94|357.04|359.97|357.07|359.79|356.89|9
1648225670000|2022-03-25 16:27:50|359.95|357.05|360.06|357.16|360.15|357.25|359.95|357.05|23
1648225680000|2022-03-25 16:28:00|360.07|357.17|360.15|357.25|360.21|357.31|360.02|357.12|15
1648225690000|2022-03-25 16:28:10|360.16|357.26|360.1|357.2|360.16|357.26|360.09|357.19|7
1648225700000|2022-03-25 16:28:20|360.11|357.21|360.12|357.22|360.12|357.22|360.05|357.15|9
1648225710000|2022-03-25 16:28:30|360.13|357.23|360.13|357.23|360.15|357.25|360.13|357.23|5
1648225720000|2022-03-25 16:28:40|360.09|357.19|359.95|357.05|360.09|357.19|359.95|357.05|9
1648225730000|2022-03-25 16:28:50|359.93|357.03|359.84|356.94|359.96|357.06|359.83|356.93|18
1648225740000|2022-03-25 16:29:00|359.85|356.95|359.76|356.86|359.85|356.95|359.76|356.86|8
1648225750000|2022-03-25 16:29:10|359.77|356.87|359.63|356.73|359.77|356.87|359.62|356.72|11
1648225760000|2022-03-25 16:29:20|359.64|356.74|359.64|356.74|359.64|356.74|359.64|356.74|1
1648225770000|2022-03-25 16:29:30|359.63|356.73|359.83|356.93|359.83|356.93|359.63|356.73|11
1648225780000|2022-03-25 16:29:40|359.86|356.96|359.98|357.08|360|357.1|359.81|356.91|29
1648225790000|2022-03-25 16:29:50|360|357.1|360.2|357.3|360.2|357.3|360|357.1|21
1648225800000|2022-03-25 16:30:00|360.21|357.31|360.36|357.46|360.51|357.61|360.18|357.28|30
1648225810000|2022-03-25 16:30:10|360.35|357.45|360.2|357.3|360.35|357.45|360.13|357.23|28
1648225820000|2022-03-25 16:30:20|360.12|357.22|360.01|357.11|360.19|357.29|360|357.1|19
1648225830000|2022-03-25 16:30:30|360.02|357.12|360.14|357.24|360.14|357.24|360.01|357.11|16
1648225840000|2022-03-25 16:30:40|360.13|357.23|360.08|357.18|360.14|357.24|360.07|357.17|12
1648225850000|2022-03-25 16:30:50|360.07|357.17|360.08|357.18|360.09|357.19|360.07|357.17|4
1648225860000|2022-03-25 16:31:00|360.03|357.13|360.02|357.12|360.04|357.14|360.02|357.12|6
1648225870000|2022-03-25 16:31:10|360.01|357.11|360.04|357.14|360.05|357.15|360.01|357.11|6
1648225880000|2022-03-25 16:31:20|360.03|357.13|359.73|356.83|360.03|357.13|359.72|356.82|18
1648225890000|2022-03-25 16:31:30|359.71|356.81|359.8|356.9|359.8|356.9|359.64|356.74|23
1648225900000|2022-03-25 16:31:40|359.9|357|359.91|357.01|359.94|357.04|359.86|356.96|13
1648225910000|2022-03-25 16:31:50|359.9|357|359.92|357.02|359.92|357.02|359.9|357|3
1648225920000|2022-03-25 16:32:00|359.93|357.03|360.18|357.28|360.18|357.28|359.93|357.03|15
1648225930000|2022-03-25 16:32:10|360.2|357.3|360.34|357.44|360.35|357.45|360.19|357.29|13
1648225940000|2022-03-25 16:32:20|360.35|357.45|360.47|357.57|360.48|357.58|360.35|357.45|8
1648225950000|2022-03-25 16:32:30|360.48|357.58|360.54|357.64|360.59|357.69|360.48|357.58|13
1648225960000|2022-03-25 16:32:40|360.55|357.65|360.59|357.69|360.61|357.71|360.55|357.65|9
1648225970000|2022-03-25 16:32:50|360.56|357.66|360.51|357.61|360.59|357.69|360.5|357.6|21
1648225980000|2022-03-25 16:33:00|360.58|357.68|360.42|357.52|360.58|357.68|360.42|357.52|11
1648225990000|2022-03-25 16:33:10|360.41|357.51|360.35|357.45|360.43|357.53|360.35|357.45|11
1648226000000|2022-03-25 16:33:20|360.33|357.43|360.27|357.37|360.35|357.45|360.27|357.37|13
1648226010000|2022-03-25 16:33:30|360.26|357.36|360.25|357.35|360.26|357.36|360.21|357.31|5
1648226020000|2022-03-25 16:33:40|360.26|357.36|360.25|357.35|360.26|357.36|360.25|357.35|4
1648226030000|2022-03-25 16:33:50|360.24|357.34|360.34|357.44|360.34|357.44|360.23|357.33|11
1648226040000|2022-03-25 16:34:00|360.33|357.43|360.39|357.49|360.39|357.49|360.32|357.42|16
1648226050000|2022-03-25 16:34:10|360.4|357.5|360.49|357.59|360.49|357.59|360.4|357.5|8
1648226060000|2022-03-25 16:34:20|360.5|357.6|360.49|357.59|360.51|357.61|360.48|357.58|8
1648226070000|2022-03-25 16:34:30|360.48|357.58|360.55|357.65|360.55|357.65|360.48|357.58|9
1648226080000|2022-03-25 16:34:40|360.53|357.63|360.51|357.61|360.55|357.65|360.51|357.61|9
1648226090000|2022-03-25 16:34:50|360.5|357.6|360.51|357.61|360.51|357.61|360.5|357.6|2
1648226100000|2022-03-25 16:35:00|360.5|357.6|360.49|357.59|360.52|357.62|360.49|357.59|14
1648226110000|2022-03-25 16:35:10|360.45|357.55|360.54|357.64|360.56|357.66|360.45|357.55|18
1648226120000|2022-03-25 16:35:20|360.55|357.65|360.5|357.6|360.57|357.67|360.5|357.6|11
1648226130000|2022-03-25 16:35:30|360.52|357.62|360.52|357.62|360.55|357.65|360.5|357.6|10
1648226140000|2022-03-25 16:35:40|360.54|357.64|360.52|357.62|360.54|357.64|360.52|357.62|6
1648226150000|2022-03-25 16:35:50|360.55|357.65|360.55|357.65|360.55|357.65|360.52|357.62|10
1648226160000|2022-03-25 16:36:00|360.54|357.64|360.49|357.59|360.55|357.65|360.49|357.59|6
1648226170000|2022-03-25 16:36:10|360.51|357.61|360.45|357.55|360.51|357.61|360.45|357.55|10
1648226180000|2022-03-25 16:36:20|360.46|357.56|360.48|357.58|360.56|357.66|360.36|357.46|19
1648226190000|2022-03-25 16:36:30|360.49|357.59|360.55|357.65|360.55|357.65|360.49|357.59|7
1648226200000|2022-03-25 16:36:40|360.56|357.66|360.53|357.63|360.57|357.67|360.53|357.63|6
1648226210000|2022-03-25 16:36:50|360.45|357.55|360.53|357.63|360.53|357.63|360.45|357.55|9
1648226220000|2022-03-25 16:37:00|360.54|357.64|360.53|357.63|360.54|357.64|360.53|357.63|2
1648226230000|2022-03-25 16:37:10|360.54|357.64|360.55|357.65|360.55|357.65|360.54|357.64|6
1648226240000|2022-03-25 16:37:20|360.56|357.66|360.56|357.66|360.56|357.66|360.56|357.66|1
1648226250000|2022-03-25 16:37:30|360.55|357.65|360.32|357.42|360.55|357.65|360.32|357.42|13
1648226260000|2022-03-25 16:37:40|360.31|357.41|360.19|357.29|360.31|357.41|360.19|357.29|11
1648226270000|2022-03-25 16:37:50|360.11|357.21|360.11|357.21|360.12|357.22|360.11|357.21|3
1648226280000|2022-03-25 16:38:00|360.1|357.2|360.01|357.11|360.1|357.2|360|357.1|6
1648226290000|2022-03-25 16:38:10|360|357.1|360.13|357.23|360.17|357.27|360|357.1|8
1648226300000|2022-03-25 16:38:20|360.14|357.24|360.51|357.61|360.53|357.63|360.14|357.24|21
1648226310000|2022-03-25 16:38:30|360.52|357.62|360.54|357.64|360.54|357.64|360.51|357.61|9
1648226320000|2022-03-25 16:38:40|360.53|357.63|360.31|357.41|360.53|357.63|360.24|357.34|16
1648226330000|2022-03-25 16:38:50|360.3|357.4|360.04|357.14|360.32|357.42|360.03|357.13|22
1648226340000|2022-03-25 16:39:00|360.06|357.16|360|357.1|360.06|357.16|359.98|357.08|11
1648226350000|2022-03-25 16:39:10|359.99|357.09|360.16|357.26|360.16|357.26|359.99|357.09|10
1648226360000|2022-03-25 16:39:20|360.14|357.24|360.22|357.32|360.25|357.35|360.14|357.24|19
1648226370000|2022-03-25 16:39:30|360.23|357.33|360.23|357.33|360.23|357.33|360.23|357.33|1
1648226380000|2022-03-25 16:39:40|360.3|357.4|360.22|357.32|360.32|357.42|360.22|357.32|4
1648226390000|2022-03-25 16:39:50|360.23|357.33|360.11|357.21|360.25|357.35|360.11|357.21|11
1648226400000|2022-03-25 16:40:00|360.1|357.2|360.04|357.14|360.13|357.23|360.04|357.14|15
1648226410000|2022-03-25 16:40:10|360.13|357.23|360.11|357.21|360.17|357.27|360.05|357.15|12
1648226420000|2022-03-25 16:40:20|360.1|357.2|360.26|357.36|360.26|357.36|360.1|357.2|14
1648226430000|2022-03-25 16:40:30|360.27|357.37|360.13|357.23|360.27|357.37|360.12|357.22|15
1648226440000|2022-03-25 16:40:40|360.14|357.24|360.1|357.2|360.14|357.24|360.1|357.2|7
1648226450000|2022-03-25 16:40:50|360.07|357.17|360.03|357.13|360.08|357.18|360|357.1|22
1648226460000|2022-03-25 16:41:00|360.01|357.11|359.92|357.02|360.03|357.13|359.89|356.99|14
1648226470000|2022-03-25 16:41:10|359.93|357.03|359.94|357.04|359.95|357.05|359.9|357|9
1648226480000|2022-03-25 16:41:20|359.93|357.03|359.73|356.83|359.93|357.03|359.72|356.82|13
1648226490000|2022-03-25 16:41:30|359.72|356.82|359.68|356.78|359.72|356.82|359.68|356.78|9
1648226500000|2022-03-25 16:41:40|359.67|356.77|359.55|356.65|359.69|356.79|359.55|356.65|27
1648226510000|2022-03-25 16:41:50|359.58|356.68|359.51|356.61|359.59|356.69|359.46|356.56|27
1648226520000|2022-03-25 16:42:00|359.54|356.64|359.55|356.65|359.55|356.65|359.49|356.59|12
1648226530000|2022-03-25 16:42:10|359.54|356.64|359.51|356.61|359.55|356.65|359.49|356.59|22
1648226540000|2022-03-25 16:42:20|359.5|356.6|359.38|356.48|359.5|356.6|359.38|356.48|18
1648226550000|2022-03-25 16:42:30|359.39|356.49|358.94|356.04|359.39|356.49|358.89|355.99|29
1648226560000|2022-03-25 16:42:40|358.95|356.05|358.89|355.99|358.95|356.05|358.82|355.92|23
1648226570000|2022-03-25 16:42:50|358.9|356|359.01|356.11|359.04|356.14|358.9|356|14
1648226580000|2022-03-25 16:43:00|359.02|356.12|359.32|356.42|359.33|356.43|359.01|356.11|25
1648226590000|2022-03-25 16:43:10|359.31|356.41|359.25|356.35|359.31|356.41|359.25|356.35|20
1648226600000|2022-03-25 16:43:20|359.24|356.34|359.19|356.29|359.25|356.35|359.13|356.23|20
1648226610000|2022-03-25 16:43:30|359.2|356.3|359.13|356.23|359.2|356.3|359.13|356.23|9
1648226620000|2022-03-25 16:43:40|359.12|356.22|358.91|356.01|359.13|356.23|358.91|356.01|12
1648226630000|2022-03-25 16:43:50|358.93|356.03|359.13|356.23|359.13|356.23|358.93|356.03|18
1648226640000|2022-03-25 16:44:00|359.06|356.16|358.8|355.9|359.07|356.17|358.8|355.9|19
1648226650000|2022-03-25 16:44:10|358.79|355.89|358.66|355.76|358.81|355.91|358.65|355.75|19
1648226660000|2022-03-25 16:44:20|358.52|355.62|358.58|355.68|358.63|355.73|358.51|355.61|17
1648226670000|2022-03-25 16:44:30|358.55|355.65|358.59|355.69|358.62|355.72|358.55|355.65|12
1648226680000|2022-03-25 16:44:40|358.58|355.68|358.34|355.44|358.61|355.71|358.34|355.44|20
1648226690000|2022-03-25 16:44:50|358.32|355.42|358.41|355.51|358.43|355.53|358.2|355.3|28
1648226700000|2022-03-25 16:45:00|358.42|355.52|358.43|355.53|358.44|355.54|358.28|355.38|23
1648226710000|2022-03-25 16:45:10|358.44|355.54|358.61|355.71|358.62|355.72|358.44|355.54|18
1648226720000|2022-03-25 16:45:20|358.6|355.7|358.58|355.68|358.6|355.7|358.56|355.66|12
1648226730000|2022-03-25 16:45:30|358.57|355.67|358.29|355.39|358.57|355.67|358.28|355.38|24
1648226740000|2022-03-25 16:45:40|358.28|355.38|358.14|355.24|358.28|355.38|358.13|355.23|26
1648226750000|2022-03-25 16:45:50|358.12|355.22|357.78|354.88|358.13|355.23|357.71|354.81|25
1648226760000|2022-03-25 16:46:00|357.8|354.9|358.12|355.22|358.14|355.24|357.8|354.9|16
1648226770000|2022-03-25 16:46:10|358.11|355.21|358.41|355.51|358.42|355.52|358.09|355.19|17
1648226780000|2022-03-25 16:46:20|358.31|355.41|358.62|355.72|358.62|355.72|358.31|355.41|19
1648226790000|2022-03-25 16:46:30|358.67|355.77|358.9|356|358.94|356.04|358.63|355.73|27
1648226800000|2022-03-25 16:46:40|358.91|356.01|359.31|356.41|359.31|356.41|358.89|355.99|28
1648226810000|2022-03-25 16:46:50|359.29|356.39|359.3|356.4|359.3|356.4|359.25|356.35|10
1648226820000|2022-03-25 16:47:00|359.29|356.39|359.27|356.37|359.29|356.39|359.27|356.37|5
1648226830000|2022-03-25 16:47:10|359.3|356.4|359.54|356.64|359.54|356.64|359.29|356.39|12
1648226840000|2022-03-25 16:47:20|359.53|356.63|359.53|356.63|359.53|356.63|359.53|356.63|1
1648226850000|2022-03-25 16:47:30|359.55|356.65|359.41|356.51|359.55|356.65|359.41|356.51|9
1648226860000|2022-03-25 16:47:40|359.4|356.5|359.25|356.35|359.4|356.5|359.25|356.35|15
1648226870000|2022-03-25 16:47:50|359.24|356.34|359.11|356.21|359.27|356.37|359.09|356.19|18
1648226880000|2022-03-25 16:48:00|359.09|356.19|359.24|356.34|359.25|356.35|359.07|356.17|17
1648226890000|2022-03-25 16:48:10|359.23|356.33|359.27|356.37|359.27|356.37|359.23|356.33|9
1648226900000|2022-03-25 16:48:20|359.28|356.38|359.33|356.43|359.33|356.43|359.28|356.38|8
1648226910000|2022-03-25 16:48:30|359.29|356.39|359.38|356.48|359.38|356.48|359.29|356.39|7
1648226920000|2022-03-25 16:48:40|359.49|356.59|359.46|356.56|359.52|356.62|359.45|356.55|12
1648226930000|2022-03-25 16:48:50|359.45|356.55|359.46|356.56|359.46|356.56|359.45|356.55|8
1648226940000|2022-03-25 16:49:00|359.47|356.57|359.46|356.56|359.48|356.58|359.44|356.54|10
1648226950000|2022-03-25 16:49:10|359.45|356.55|359.33|356.43|359.46|356.56|359.33|356.43|9
1648226960000|2022-03-25 16:49:20|359.32|356.42|359.31|356.41|359.35|356.45|359.31|356.41|11
1648226970000|2022-03-25 16:49:30|359.28|356.38|359.19|356.29|359.28|356.38|359.19|356.29|8
1648226980000|2022-03-25 16:49:40|359.18|356.28|359.15|356.25|359.18|356.28|359.05|356.15|22
1648226990000|2022-03-25 16:49:50|359.13|356.23|359.16|356.26|359.16|356.26|359.13|356.23|7
1648227000000|2022-03-25 16:50:00|359.15|356.25|359.16|356.26|359.16|356.26|359.15|356.25|4
1648227010000|2022-03-25 16:50:10|359.17|356.27|359.16|356.26|359.19|356.29|359.15|356.25|9
1648227020000|2022-03-25 16:50:20|359.17|356.27|359.17|356.27|359.18|356.28|359.15|356.25|9
1648227030000|2022-03-25 16:50:30|359.16|356.26|359.31|356.41|359.32|356.42|359.16|356.26|12
1648227040000|2022-03-25 16:50:40|359.3|356.4|359.31|356.41|359.31|356.41|359.29|356.39|6
1648227050000|2022-03-25 16:50:50|359.32|356.42|359.33|356.43|359.33|356.43|359.31|356.41|4
1648227060000|2022-03-25 16:51:00|359.34|356.44|359.64|356.74|359.64|356.74|359.34|356.44|22
1648227070000|2022-03-25 16:51:10|359.62|356.72|359.66|356.76|359.66|356.76|359.58|356.68|4
1648227080000|2022-03-25 16:51:20|359.72|356.82|359.72|356.82|359.72|356.82|359.66|356.76|11
1648227090000|2022-03-25 16:51:30|359.7|356.8|359.76|356.86|359.77|356.87|359.67|356.77|9
1648227100000|2022-03-25 16:51:40|359.75|356.85|359.95|357.05|359.96|357.06|359.73|356.83|17
1648227110000|2022-03-25 16:51:50|359.93|357.03|359.5|356.6|359.95|357.05|359.5|356.6|24
1648227120000|2022-03-25 16:52:00|359.52|356.62|359.3|356.4|359.52|356.62|359.28|356.38|27
1648227130000|2022-03-25 16:52:10|359.29|356.39|359.31|356.41|359.36|356.46|359.27|356.37|16
1648227140000|2022-03-25 16:52:20|359.32|356.42|359.29|356.39|359.32|356.42|359.29|356.39|9
1648227150000|2022-03-25 16:52:30|359.28|356.38|359.35|356.45|359.35|356.45|359.28|356.38|8
1648227160000|2022-03-25 16:52:40|359.36|356.46|359.35|356.45|359.36|356.46|359.34|356.44|6
1648227170000|2022-03-25 16:52:50|359.36|356.46|359.27|356.37|359.37|356.47|359.27|356.37|12
1648227180000|2022-03-25 16:53:00|359.26|356.36|359.2|356.3|359.27|356.37|359.19|356.29|23
1648227190000|2022-03-25 16:53:10|359.21|356.31|359.19|356.29|359.21|356.31|359.17|356.27|12
1648227200000|2022-03-25 16:53:20|359.17|356.27|359.14|356.24|359.2|356.3|359.13|356.23|18
1648227210000|2022-03-25 16:53:30|359.11|356.21|358.98|356.08|359.12|356.22|358.98|356.08|12
1648227220000|2022-03-25 16:53:40|358.95|356.05|358.73|355.83|358.97|356.07|358.59|355.69|29
1648227230000|2022-03-25 16:53:50|358.72|355.82|358.82|355.92|358.86|355.96|358.72|355.82|12
1648227240000|2022-03-25 16:54:00|358.84|355.94|358.89|355.99|358.89|355.99|358.76|355.86|17
1648227250000|2022-03-25 16:54:10|358.87|355.97|359.2|356.3|359.22|356.32|358.82|355.92|28
1648227260000|2022-03-25 16:54:20|359.17|356.27|359.13|356.23|359.18|356.28|359.1|356.2|17
1648227270000|2022-03-25 16:54:30|359.14|356.24|359.12|356.22|359.14|356.24|359.1|356.2|7
1648227280000|2022-03-25 16:54:40|359.11|356.21|359.13|356.23|359.13|356.23|359.09|356.19|5
1648227290000|2022-03-25 16:54:50|359.12|356.22|358.89|355.99|359.12|356.22|358.87|355.97|27
1648227300000|2022-03-25 16:55:00|358.87|355.97|358.88|355.98|358.9|356|358.87|355.97|11
1648227310000|2022-03-25 16:55:10|358.89|355.99|358.92|356.02|359|356.1|358.89|355.99|12
1648227320000|2022-03-25 16:55:20|358.91|356.01|358.82|355.92|358.91|356.01|358.82|355.92|12
1648227330000|2022-03-25 16:55:30|358.84|355.94|358.57|355.67|358.84|355.94|358.57|355.67|25
1648227340000|2022-03-25 16:55:40|358.58|355.68|358.49|355.59|358.59|355.69|358.49|355.59|14
1648227350000|2022-03-25 16:55:50|358.5|355.6|358.51|355.61|358.56|355.66|358.44|355.54|22
1648227360000|2022-03-25 16:56:00|358.46|355.56|358.47|355.57|358.56|355.66|358.43|355.53|23
1648227370000|2022-03-25 16:56:10|358.48|355.58|358.46|355.56|358.51|355.61|358.43|355.53|20
1648227380000|2022-03-25 16:56:20|358.45|355.55|358.51|355.61|358.54|355.64|358.44|355.54|13
1648227390000|2022-03-25 16:56:30|358.5|355.6|358.51|355.61|358.54|355.64|358.45|355.55|17
1648227400000|2022-03-25 16:56:40|358.52|355.62|358.51|355.61|358.52|355.62|358.5|355.6|6
1648227410000|2022-03-25 16:56:50|358.5|355.6|358.35|355.45|358.51|355.61|358.35|355.45|18
1648227420000|2022-03-25 16:57:00|358.34|355.44|358.12|355.22|358.34|355.44|358.12|355.22|20
1648227430000|2022-03-25 16:57:10|358.11|355.21|357.98|355.08|358.11|355.21|357.56|354.66|31
1648227440000|2022-03-25 16:57:20|358.04|355.14|358.06|355.16|358.16|355.26|358.01|355.11|24
1648227450000|2022-03-25 16:57:30|358.02|355.12|358.04|355.14|358.04|355.14|357.85|354.95|20
1648227460000|2022-03-25 16:57:40|358.01|355.11|357.66|354.76|358.02|355.12|357.65|354.75|29
1648227470000|2022-03-25 16:57:50|357.69|354.79|357.54|354.64|357.69|354.79|357.53|354.63|16
1648227480000|2022-03-25 16:58:00|357.53|354.63|357.8|354.9|357.8|354.9|357.42|354.52|29
1648227490000|2022-03-25 16:58:10|357.82|354.92|358.09|355.19|358.14|355.24|357.82|354.92|31
1648227500000|2022-03-25 16:58:20|358.06|355.16|358.08|355.18|358.12|355.22|357.95|355.05|19
1648227510000|2022-03-25 16:58:30|358.07|355.17|357.41|354.51|358.07|355.17|357.41|354.51|26
1648227520000|2022-03-25 16:58:40|357.4|354.5|357.48|354.58|357.55|354.65|357.26|354.36|22
1648227530000|2022-03-25 16:58:50|357.5|354.6|357.68|354.78|357.72|354.82|357.5|354.6|23
1648227540000|2022-03-25 16:59:00|357.67|354.77|357.56|354.66|357.67|354.77|357.56|354.66|16
1648227550000|2022-03-25 16:59:10|357.6|354.7|357.49|354.59|357.66|354.76|357.37|354.47|22
1648227560000|2022-03-25 16:59:20|357.5|354.6|357.52|354.62|357.54|354.64|357.5|354.6|7
1648227570000|2022-03-25 16:59:30|357.51|354.61|357.48|354.58|357.52|354.62|357.47|354.57|10
1648227580000|2022-03-25 16:59:40|357.46|354.56|357.35|354.45|357.5|354.6|357.34|354.44|20
1648227590000|2022-03-25 16:59:50|357.29|354.39|357.34|354.44|357.37|354.47|357.18|354.28|25
1648227600000|2022-03-25 17:00:00|357.33|354.43|357.29|354.39|357.41|354.51|357.2|354.3|25
1648227610000|2022-03-25 17:00:10|357.3|354.4|357.25|354.35|357.33|354.43|357.2|354.3|34
1648227620000|2022-03-25 17:00:20|357.26|354.36|357.78|354.88|357.78|354.88|357.23|354.33|25
1648227630000|2022-03-25 17:00:30|357.72|354.82|357.74|354.84|357.84|354.94|357.72|354.82|15
1648227640000|2022-03-25 17:00:40|357.75|354.85|357.57|354.67|357.81|354.91|357.57|354.67|18
1648227650000|2022-03-25 17:00:50|357.55|354.65|357.65|354.75|357.65|354.75|357.52|354.62|25
1648227660000|2022-03-25 17:01:00|357.64|354.74|357.64|354.74|357.66|354.76|357.63|354.73|8
1648227670000|2022-03-25 17:01:10|357.65|354.75|357.63|354.73|357.66|354.76|357.63|354.73|6
1648227680000|2022-03-25 17:01:20|357.62|354.72|357.79|354.89|357.79|354.89|357.59|354.69|14
1648227690000|2022-03-25 17:01:30|357.84|354.94|357.84|354.94|357.86|354.96|357.81|354.91|23
1648227700000|2022-03-25 17:01:40|357.82|354.92|357.77|354.87|357.84|354.94|357.77|354.87|14
1648227710000|2022-03-25 17:01:50|357.76|354.86|358.21|355.31|358.21|355.31|357.76|354.86|24
1648227720000|2022-03-25 17:02:00|358.17|355.27|358.1|355.2|358.19|355.29|358.08|355.18|15
1648227730000|2022-03-25 17:02:10|358.09|355.19|358.05|355.15|358.1|355.2|358.04|355.14|9
1648227740000|2022-03-25 17:02:20|358.06|355.16|358.1|355.2|358.1|355.2|358.06|355.16|4
1648227750000|2022-03-25 17:02:30|358.17|355.27|358.31|355.41|358.31|355.41|358.16|355.26|10
1648227760000|2022-03-25 17:02:40|358.32|355.42|358.34|355.44|358.35|355.45|358.32|355.42|5
1648227770000|2022-03-25 17:02:50|358.33|355.43|358.23|355.33|358.33|355.43|358.23|355.33|11
1648227780000|2022-03-25 17:03:00|358.22|355.32|358|355.1|358.22|355.32|357.97|355.07|22
1648227790000|2022-03-25 17:03:10|357.97|355.07|358.04|355.14|358.07|355.17|357.97|355.07|22
1648227800000|2022-03-25 17:03:20|358.02|355.12|358.02|355.12|358.04|355.14|358|355.1|13
1648227810000|2022-03-25 17:03:30|358.08|355.18|358.29|355.39|358.36|355.46|358.06|355.16|24
1648227820000|2022-03-25 17:03:40|358.28|355.38|358.29|355.39|358.32|355.42|358.27|355.37|21
1648227830000|2022-03-25 17:03:50|358.28|355.38|358.52|355.62|358.58|355.68|358.28|355.38|25
1648227840000|2022-03-25 17:04:00|358.53|355.63|358.5|355.6|358.55|355.65|358.43|355.53|16
1648227850000|2022-03-25 17:04:10|358.54|355.64|358.6|355.7|358.6|355.7|358.51|355.61|7
1648227860000|2022-03-25 17:04:20|358.61|355.71|358.53|355.63|358.62|355.72|358.5|355.6|19
1648227870000|2022-03-25 17:04:30|358.52|355.62|358.52|355.62|358.54|355.64|358.51|355.61|11
1648227880000|2022-03-25 17:04:40|358.54|355.64|358.61|355.71|358.75|355.85|358.53|355.63|13
1648227890000|2022-03-25 17:04:50|358.65|355.75|358.93|356.03|358.95|356.05|358.59|355.69|9
1648227900000|2022-03-25 17:05:00|358.94|356.04|358.69|355.79|358.99|356.09|358.69|355.79|16
1648227910000|2022-03-25 17:05:10|358.68|355.78|358.67|355.77|358.68|355.78|358.62|355.72|14
1648227920000|2022-03-25 17:05:20|358.66|355.76|358.65|355.75|358.68|355.78|358.65|355.75|4
1648227930000|2022-03-25 17:05:30|358.67|355.77|358.65|355.75|358.67|355.77|358.62|355.72|10
1648227940000|2022-03-25 17:05:40|358.64|355.74|358.48|355.58|358.64|355.74|358.48|355.58|9
1648227950000|2022-03-25 17:05:50|358.47|355.57|358.48|355.58|358.61|355.71|358.46|355.56|14
1648227960000|2022-03-25 17:06:00|358.43|355.53|358.31|355.41|358.49|355.59|358.3|355.4|13
1648227970000|2022-03-25 17:06:10|358.32|355.42|358.43|355.53|358.44|355.54|358.32|355.42|16
1648227980000|2022-03-25 17:06:20|358.4|355.5|358.33|355.43|358.4|355.5|358.33|355.43|8
1648227990000|2022-03-25 17:06:30|358.34|355.44|358.38|355.48|358.39|355.49|358.34|355.44|10
1648228000000|2022-03-25 17:06:40|358.32|355.42|357.97|355.07|358.32|355.42|357.86|354.96|26
1648228010000|2022-03-25 17:06:50|357.94|355.04|357.71|354.81|358.01|355.11|357.71|354.81|22
1648228020000|2022-03-25 17:07:00|357.72|354.82|357.7|354.8|357.73|354.83|357.69|354.79|12
1648228030000|2022-03-25 17:07:10|357.71|354.81|357.61|354.71|357.71|354.81|357.6|354.7|18
1648228040000|2022-03-25 17:07:20|357.62|354.72|357.58|354.68|357.66|354.76|357.56|354.66|21
1648228050000|2022-03-25 17:07:30|357.54|354.64|357.63|354.73|357.63|354.73|357.54|354.64|13
1648228060000|2022-03-25 17:07:40|357.64|354.74|357.68|354.78|357.68|354.78|357.63|354.73|7
1648228070000|2022-03-25 17:07:50|357.7|354.8|357.94|355.04|357.96|355.06|357.7|354.8|22
1648228080000|2022-03-25 17:08:00|357.93|355.03|357.72|354.82|357.93|355.03|357.72|354.82|24
1648228090000|2022-03-25 17:08:10|357.73|354.83|357.58|354.68|357.73|354.83|357.57|354.67|13
1648228100000|2022-03-25 17:08:20|357.57|354.67|357.55|354.65|357.58|354.68|357.55|354.65|4
1648228110000|2022-03-25 17:08:30|357.56|354.66|357.36|354.46|357.56|354.66|357.35|354.45|16
1648228120000|2022-03-25 17:08:40|357.38|354.48|357.26|354.36|357.38|354.48|357.26|354.36|17
1648228130000|2022-03-25 17:08:50|357.28|354.38|356.98|354.08|357.28|354.38|356.98|354.08|25
1648228140000|2022-03-25 17:09:00|356.97|354.07|356.24|353.34|356.97|354.07|356.14|353.24|33
1648228150000|2022-03-25 17:09:10|356.25|353.35|356.16|353.26|356.29|353.39|356.09|353.19|26
1648228160000|2022-03-25 17:09:20|356.14|353.24|355.98|353.08|356.18|353.28|355.95|353.05|35
1648228170000|2022-03-25 17:09:30|355.99|353.09|355.42|352.52|355.99|353.09|355.42|352.52|30
1648228180000|2022-03-25 17:09:40|355.41|352.51|355.47|352.57|355.55|352.65|355.31|352.41|29
1648228190000|2022-03-25 17:09:50|355.4|352.5|355.86|352.96|355.86|352.96|355.4|352.5|28
1648228200000|2022-03-25 17:10:00|355.83|352.93|356|353.1|356.06|353.16|355.82|352.92|23
1648228210000|2022-03-25 17:10:10|355.99|353.09|355.48|352.58|355.99|353.09|355.42|352.52|32
1648228220000|2022-03-25 17:10:20|355.45|352.55|355.35|352.45|355.58|352.68|355.35|352.45|29
1648228230000|2022-03-25 17:10:30|355.34|352.44|354.87|351.97|355.34|352.44|354.74|351.84|33
1648228240000|2022-03-25 17:10:40|354.83|351.93|355.19|352.29|355.19|352.29|354.8|351.9|26
1648228250000|2022-03-25 17:10:50|355.16|352.26|354.88|351.98|355.18|352.28|354.86|351.96|32
1648228260000|2022-03-25 17:11:00|354.91|352.01|355.27|352.37|355.3|352.4|354.88|351.98|30
1648228270000|2022-03-25 17:11:10|355.3|352.4|355.43|352.53|355.55|352.65|355.3|352.4|28
1648228280000|2022-03-25 17:11:20|355.44|352.54|355.16|352.26|355.45|352.55|355.15|352.25|30
1648228290000|2022-03-25 17:11:30|355.17|352.27|354.84|351.94|355.17|352.27|354.74|351.84|34
1648228300000|2022-03-25 17:11:40|354.82|351.92|355.08|352.18|355.08|352.18|354.82|351.92|25
1648228310000|2022-03-25 17:11:50|355.09|352.19|355.13|352.23|355.15|352.25|355.08|352.18|19
1648228320000|2022-03-25 17:12:00|355.12|352.22|355|352.1|355.13|352.23|355|352.1|14
1648228330000|2022-03-25 17:12:10|355.02|352.12|354.69|351.79|355.02|352.12|354.69|351.79|30
1648228340000|2022-03-25 17:12:20|354.72|351.82|354.69|351.79|354.75|351.85|354.58|351.68|25
1648228350000|2022-03-25 17:12:30|354.7|351.8|354.96|352.06|354.96|352.06|354.64|351.74|27
1648228360000|2022-03-25 17:12:40|354.98|352.08|355.31|352.41|355.31|352.41|354.97|352.07|22
1648228370000|2022-03-25 17:12:50|355.26|352.36|355.45|352.55|355.51|352.61|355.26|352.36|15
1648228380000|2022-03-25 17:13:00|355.44|352.54|356.09|353.19|356.09|353.19|355.44|352.54|21
1648228390000|2022-03-25 17:13:10|356.1|353.2|356.33|353.43|356.43|353.53|356.1|353.2|23
1648228400000|2022-03-25 17:13:20|356.29|353.39|356.18|353.28|356.36|353.46|356.12|353.22|32
1648228410000|2022-03-25 17:13:30|356.19|353.29|356.21|353.31|356.33|353.43|356.17|353.27|24
1648228420000|2022-03-25 17:13:40|356.15|353.25|356.11|353.21|356.15|353.25|356.11|353.21|14
1648228430000|2022-03-25 17:13:50|356.09|353.19|355.99|353.09|356.09|353.19|355.71|352.81|31
1648228440000|2022-03-25 17:14:00|356|353.1|356.2|353.3|356.22|353.32|355.94|353.04|27
1648228450000|2022-03-25 17:14:10|356.26|353.36|356.36|353.46|356.36|353.46|356.19|353.29|29
1648228460000|2022-03-25 17:14:20|356.34|353.44|356.2|353.3|356.36|353.46|356.2|353.3|27
1648228470000|2022-03-25 17:14:30|356.15|353.25|355.41|352.51|356.15|353.25|355.41|352.51|28
1648228480000|2022-03-25 17:14:40|355.4|352.5|355.57|352.67|355.66|352.76|355.27|352.37|22
1648228490000|2022-03-25 17:14:50|355.56|352.66|355.48|352.58|355.57|352.67|355.47|352.57|16
1648228500000|2022-03-25 17:15:00|355.5|352.6|355.78|352.88|355.78|352.88|355.45|352.55|24
1648228510000|2022-03-25 17:15:10|355.79|352.89|355.96|353.06|355.98|353.08|355.72|352.82|23
1648228520000|2022-03-25 17:15:20|355.95|353.05|355.94|353.04|356.02|353.12|355.9|353|23
1648228530000|2022-03-25 17:15:30|355.92|353.02|355.94|353.04|356.01|353.11|355.91|353.01|17
1648228540000|2022-03-25 17:15:40|355.95|353.05|355.99|353.09|356.01|353.11|355.95|353.05|17
1648228550000|2022-03-25 17:15:50|356|353.1|355.98|353.08|356|353.1|355.95|353.05|7
1648228560000|2022-03-25 17:16:00|355.96|353.06|356.15|353.25|356.16|353.26|355.92|353.02|21
1648228570000|2022-03-25 17:16:10|356.16|353.26|356.29|353.39|356.35|353.45|356.13|353.23|27
1648228580000|2022-03-25 17:16:20|356.27|353.37|356.17|353.27|356.27|353.37|356.17|353.27|19
1648228590000|2022-03-25 17:16:30|356.2|353.3|356.28|353.38|356.28|353.38|356.19|353.29|9
1648228600000|2022-03-25 17:16:40|356.27|353.37|356.23|353.33|356.28|353.38|356.23|353.33|18
1648228610000|2022-03-25 17:16:50|356.2|353.3|356.1|353.2|356.2|353.3|356.1|353.2|25
1648228620000|2022-03-25 17:17:00|356.07|353.17|356.17|353.27|356.2|353.3|356.07|353.17|18
1648228630000|2022-03-25 17:17:10|356.18|353.28|356.16|353.26|356.33|353.43|356.11|353.21|22
1648228640000|2022-03-25 17:17:20|356.11|353.21|356.28|353.38|356.3|353.4|356.08|353.18|18
1648228650000|2022-03-25 17:17:30|356.29|353.39|356.19|353.29|356.29|353.39|356.13|353.23|14
1648228660000|2022-03-25 17:17:40|356.21|353.31|356.25|353.35|356.27|353.37|356.2|353.3|13
1648228670000|2022-03-25 17:17:50|356.24|353.34|356.25|353.35|356.25|353.35|356.21|353.31|16
1648228680000|2022-03-25 17:18:00|356.3|353.4|356.3|353.4|356.3|353.4|356.28|353.38|5
1648228690000|2022-03-25 17:18:10|356.29|353.39|356.3|353.4|356.31|353.41|356.29|353.39|6
1648228700000|2022-03-25 17:18:20|356.31|353.41|356.39|353.49|356.5|353.6|356.3|353.4|24
1648228710000|2022-03-25 17:18:30|356.37|353.47|356.26|353.36|356.39|353.49|356.23|353.33|23
1648228720000|2022-03-25 17:18:40|356.25|353.35|356.4|353.5|356.48|353.58|356.25|353.35|28
1648228730000|2022-03-25 17:18:50|356.47|353.57|356.48|353.58|356.61|353.71|356.44|353.54|19
1648228740000|2022-03-25 17:19:00|356.47|353.57|356.38|353.48|356.53|353.63|356.36|353.46|20
1648228750000|2022-03-25 17:19:10|356.37|353.47|356.17|353.27|356.37|353.47|356.13|353.23|27
1648228760000|2022-03-25 17:19:20|356.16|353.26|356.5|353.6|356.53|353.63|356.16|353.26|27
1648228770000|2022-03-25 17:19:30|356.52|353.62|356.53|353.63|356.53|353.63|356.44|353.54|17
1648228780000|2022-03-25 17:19:40|356.67|353.77|356.6|353.7|356.67|353.77|356.49|353.59|12
1648228790000|2022-03-25 17:19:50|356.48|353.58|356.46|353.56|356.59|353.69|356.44|353.54|22
1648228800000|2022-03-25 17:20:00|356.52|353.62|356.35|353.45|356.52|353.62|356.35|353.45|15
1648228810000|2022-03-25 17:20:10|356.36|353.46|356.44|353.54|356.44|353.54|356.34|353.44|21
1648228820000|2022-03-25 17:20:20|356.43|353.53|356.4|353.5|356.46|353.56|356.4|353.5|17
1648228830000|2022-03-25 17:20:30|356.36|353.46|356.42|353.52|356.52|353.62|356.35|353.45|15
1648228840000|2022-03-25 17:20:40|356.43|353.53|356.42|353.52|356.45|353.55|356.4|353.5|19
1648228850000|2022-03-25 17:20:50|356.4|353.5|356.45|353.55|356.45|353.55|356.39|353.49|8
1648228860000|2022-03-25 17:21:00|356.44|353.54|356.38|353.48|356.48|353.58|356.37|353.47|12
1648228870000|2022-03-25 17:21:10|356.37|353.47|356.32|353.42|356.39|353.49|356.28|353.38|16
1648228880000|2022-03-25 17:21:20|356.33|353.43|356.01|353.11|356.33|353.43|355.93|353.03|31
1648228890000|2022-03-25 17:21:30|356|353.1|355.9|353|356.02|353.12|355.9|353|24
1648228900000|2022-03-25 17:21:40|355.91|353.01|355.8|352.9|355.94|353.04|355.76|352.86|19
1648228910000|2022-03-25 17:21:50|355.77|352.87|355.7|352.8|355.77|352.87|355.66|352.76|21
1648228920000|2022-03-25 17:22:00|355.71|352.81|355.79|352.89|355.82|352.92|355.71|352.81|14
1648228930000|2022-03-25 17:22:10|355.78|352.88|355.77|352.87|355.78|352.88|355.76|352.86|6
1648228940000|2022-03-25 17:22:20|355.76|352.86|355.77|352.87|355.79|352.89|355.76|352.86|8
1648228950000|2022-03-25 17:22:30|355.76|352.86|355.53|352.63|355.77|352.87|355.51|352.61|24
1648228960000|2022-03-25 17:22:40|355.52|352.62|355.48|352.58|355.54|352.64|355.46|352.56|25
1648228970000|2022-03-25 17:22:50|355.49|352.59|356.01|353.11|356.01|353.11|355.49|352.59|21
1648228980000|2022-03-25 17:23:00|355.96|353.06|355.91|353.01|356|353.1|355.82|352.92|14
1648228990000|2022-03-25 17:23:10|355.92|353.02|356.06|353.16|356.06|353.16|355.89|352.99|11
1648229000000|2022-03-25 17:23:20|356.09|353.19|356.01|353.11|356.2|353.3|355.97|353.07|22
1648229010000|2022-03-25 17:23:30|356|353.1|356.13|353.23|356.13|353.23|356|353.1|8
1648229020000|2022-03-25 17:23:40|356.12|353.22|356.06|353.16|356.13|353.23|356.06|353.16|12
1648229030000|2022-03-25 17:23:50|356.07|353.17|356.11|353.21|356.11|353.21|355.99|353.09|15
1648229040000|2022-03-25 17:24:00|356.07|353.17|356.1|353.2|356.15|353.25|356.07|353.17|26
1648229050000|2022-03-25 17:24:10|356.09|353.19|356.11|353.21|356.16|353.26|356.08|353.18|18
1648229060000|2022-03-25 17:24:20|356.12|353.22|356.08|353.18|356.17|353.27|356.04|353.14|16
1648229070000|2022-03-25 17:24:30|356.04|353.14|356.06|353.16|356.07|353.17|356.04|353.14|7
1648229080000|2022-03-25 17:24:40|356.08|353.18|356.01|353.11|356.08|353.18|356|353.1|9
1648229090000|2022-03-25 17:24:50|356|353.1|355.96|353.06|356.06|353.16|355.93|353.03|22
1648229100000|2022-03-25 17:25:00|355.91|353.01|356.16|353.26|356.16|353.26|355.9|353|28
1648229110000|2022-03-25 17:25:10|356.14|353.24|356.19|353.29|356.19|353.29|356.11|353.21|20
1648229120000|2022-03-25 17:25:20|356.23|353.33|356.01|353.11|356.3|353.4|355.99|353.09|26
1648229130000|2022-03-25 17:25:30|355.99|353.09|356.03|353.13|356.09|353.19|355.96|353.06|26
1648229140000|2022-03-25 17:25:40|356.01|353.11|356.22|353.32|356.22|353.32|356.01|353.11|19
1648229150000|2022-03-25 17:25:50|356.2|353.3|356.2|353.3|356.2|353.3|356.15|353.25|3
1648229160000|2022-03-25 17:26:00|356.21|353.31|356.2|353.3|356.3|353.4|356.2|353.3|6
1648229170000|2022-03-25 17:26:10|356.24|353.34|356.28|353.38|356.28|353.38|356.19|353.29|10
1648229180000|2022-03-25 17:26:20|356.29|353.39|356.2|353.3|356.32|353.42|356.2|353.3|5
1648229190000|2022-03-25 17:26:30|356.22|353.32|356.23|353.33|356.23|353.33|356.22|353.32|2
1648229200000|2022-03-25 17:26:40|356.33|353.43|356.4|353.5|356.4|353.5|356.33|353.43|9
1648229210000|2022-03-25 17:26:50|356.39|353.49|356.24|353.34|356.4|353.5|356.23|353.33|18
1648229220000|2022-03-25 17:27:00|356.2|353.3|356.06|353.16|356.2|353.3|356.06|353.16|11
1648229230000|2022-03-25 17:27:10|356.05|353.15|355.85|352.95|356.05|353.15|355.76|352.86|23
1648229240000|2022-03-25 17:27:20|355.87|352.97|356.02|353.12|356.02|353.12|355.79|352.89|16
1648229250000|2022-03-25 17:27:30|355.99|353.09|355.8|352.9|355.99|353.09|355.78|352.88|18
1648229260000|2022-03-25 17:27:40|355.81|352.91|355.8|352.9|355.81|352.91|355.76|352.86|19
1648229270000|2022-03-25 17:27:50|355.81|352.91|355.69|352.79|355.81|352.91|355.67|352.77|15
1648229280000|2022-03-25 17:28:00|355.68|352.78|355.58|352.68|355.68|352.78|355.58|352.68|11
1648229290000|2022-03-25 17:28:10|355.57|352.67|355.67|352.77|355.7|352.8|355.57|352.67|12
1648229300000|2022-03-25 17:28:20|355.65|352.75|355.85|352.95|355.93|353.03|355.64|352.74|23
1648229310000|2022-03-25 17:28:30|355.86|352.96|356|353.1|356|353.1|355.84|352.94|22
1648229320000|2022-03-25 17:28:40|356.01|353.11|355.97|353.07|356.07|353.17|355.97|353.07|15
1648229330000|2022-03-25 17:28:50|355.94|353.04|356.04|353.14|356.05|353.15|355.94|353.04|12
1648229340000|2022-03-25 17:29:00|356.03|353.13|356.13|353.23|356.13|353.23|356.03|353.13|13
1648229350000|2022-03-25 17:29:10|356.12|353.22|356.13|353.23|356.13|353.23|356.11|353.21|13
1648229360000|2022-03-25 17:29:20|356.12|353.22|356.13|353.23|356.13|353.23|356.12|353.22|4
1648229370000|2022-03-25 17:29:30|356.15|353.25|356.2|353.3|356.2|353.3|356.15|353.25|4
1648229380000|2022-03-25 17:29:40|356.21|353.31|356.24|353.34|356.25|353.35|356.21|353.31|6
1648229390000|2022-03-25 17:29:50|356.23|353.33|356.24|353.34|356.24|353.34|356.22|353.32|3
1648229400000|2022-03-25 17:30:00|356.22|353.32|356.33|353.43|356.33|353.43|356.22|353.32|11
1648229410000|2022-03-25 17:30:10|356.34|353.44|356.21|353.31|356.38|353.48|356.21|353.31|23
1648229420000|2022-03-25 17:30:20|356.22|353.32|356.12|353.22|356.22|353.32|356.06|353.16|21
1648229430000|2022-03-25 17:30:30|356.16|353.26|356.06|353.16|356.16|353.26|356.06|353.16|24
1648229440000|2022-03-25 17:30:40|356.08|353.18|356.06|353.16|356.13|353.23|356.06|353.16|19
1648229450000|2022-03-25 17:30:50|356.08|353.18|356.07|353.17|356.1|353.2|356.05|353.15|10
1648229460000|2022-03-25 17:31:00|356.06|353.16|355.94|353.04|356.06|353.16|355.9|353|25
1648229470000|2022-03-25 17:31:10|355.95|353.05|355.91|353.01|356.01|353.11|355.91|353.01|15
1648229480000|2022-03-25 17:31:20|355.9|353|355.72|352.82|355.9|353|355.72|352.82|18
1648229490000|2022-03-25 17:31:30|355.7|352.8|355.62|352.72|355.71|352.81|355.61|352.71|17
1648229500000|2022-03-25 17:31:40|355.63|352.73|355.49|352.59|355.63|352.73|355.46|352.56|24
1648229510000|2022-03-25 17:31:50|355.48|352.58|355.5|352.6|355.5|352.6|355.44|352.54|22
1648229520000|2022-03-25 17:32:00|355.49|352.59|355.47|352.57|355.5|352.6|355.47|352.57|15
1648229530000|2022-03-25 17:32:10|355.46|352.56|355.37|352.47|355.47|352.57|355.36|352.46|22
1648229540000|2022-03-25 17:32:20|355.38|352.48|355.28|352.38|355.38|352.48|355.27|352.37|19
1648229550000|2022-03-25 17:32:30|355.27|352.37|355.14|352.24|355.27|352.37|355.14|352.24|19
1648229560000|2022-03-25 17:32:40|355.15|352.25|355.29|352.39|355.33|352.43|355.15|352.25|21
1648229570000|2022-03-25 17:32:50|355.3|352.4|355.33|352.43|355.42|352.52|355.29|352.39|17
1648229580000|2022-03-25 17:33:00|355.34|352.44|355.31|352.41|355.36|352.46|355.3|352.4|19
1648229590000|2022-03-25 17:33:10|355.3|352.4|355.24|352.34|355.34|352.44|355.22|352.32|18
1648229600000|2022-03-25 17:33:20|355.28|352.38|355.43|352.53|355.45|352.55|355.23|352.33|25
1648229610000|2022-03-25 17:33:30|355.44|352.54|355.53|352.63|355.53|352.63|355.44|352.54|12
1648229620000|2022-03-25 17:33:40|355.51|352.61|355.45|352.55|355.51|352.61|355.43|352.53|6
1648229630000|2022-03-25 17:33:50|355.44|352.54|355.53|352.63|355.53|352.63|355.44|352.54|9
1648229640000|2022-03-25 17:34:00|355.54|352.64|355.57|352.67|355.57|352.67|355.53|352.63|9
1648229650000|2022-03-25 17:34:10|355.58|352.68|355.84|352.94|355.84|352.94|355.58|352.68|20
1648229660000|2022-03-25 17:34:20|355.88|352.98|355.82|352.92|355.88|352.98|355.81|352.91|5
1648229670000|2022-03-25 17:34:30|355.83|352.93|356.02|353.12|356.02|353.12|355.83|352.93|4
1648229680000|2022-03-25 17:34:40|356.03|353.13|356.08|353.18|356.08|353.18|356.02|353.12|9
1648229690000|2022-03-25 17:34:50|356.09|353.19|356.13|353.23|356.15|353.25|356.06|353.16|8
1648229700000|2022-03-25 17:35:00|356.14|353.24|356.1|353.2|356.17|353.27|356.08|353.18|26
1648229710000|2022-03-25 17:35:10|356.08|353.18|355.95|353.05|356.11|353.21|355.92|353.02|18
1648229720000|2022-03-25 17:35:20|355.92|353.02|355.95|353.05|356.01|353.11|355.9|353|27
1648229730000|2022-03-25 17:35:30|355.94|353.04|355.94|353.04|355.96|353.06|355.88|352.98|24
1648229740000|2022-03-25 17:35:40|355.93|353.03|355.91|353.01|355.96|353.06|355.87|352.97|21
1648229750000|2022-03-25 17:35:50|355.92|353.02|355.91|353.01|355.92|353.02|355.88|352.98|8
1648229760000|2022-03-25 17:36:00|355.92|353.02|355.88|352.98|355.95|353.05|355.88|352.98|14
1648229770000|2022-03-25 17:36:10|355.87|352.97|355.99|353.09|355.99|353.09|355.86|352.96|17
1648229780000|2022-03-25 17:36:20|356|353.1|356.13|353.23|356.13|353.23|355.85|352.95|34
1648229790000|2022-03-25 17:36:30|356.14|353.24|356.14|353.24|356.21|353.31|356.01|353.11|39
1648229800000|2022-03-25 17:36:40|356.15|353.25|356.06|353.16|356.17|353.27|356.04|353.14|30
1648229810000|2022-03-25 17:36:50|356.07|353.17|356.19|353.29|356.2|353.3|356.06|353.16|17
1648229820000|2022-03-25 17:37:00|356.17|353.27|356.26|353.36|356.27|353.37|356.15|353.25|15
1648229830000|2022-03-25 17:37:10|356.35|353.45|356.32|353.42|356.43|353.53|356.31|353.41|21
1648229840000|2022-03-25 17:37:20|356.34|353.44|356.49|353.59|356.49|353.59|356.33|353.43|24
1648229850000|2022-03-25 17:37:30|356.47|353.57|356.46|353.56|356.47|353.57|356.37|353.47|26
1648229860000|2022-03-25 17:37:40|356.38|353.48|356.64|353.74|356.68|353.78|356.38|353.48|24
1648229870000|2022-03-25 17:37:50|356.65|353.75|356.73|353.83|356.75|353.85|356.64|353.74|19
1648229880000|2022-03-25 17:38:00|356.72|353.82|356.61|353.71|356.72|353.82|356.57|353.67|23
1648229890000|2022-03-25 17:38:10|356.56|353.66|356.57|353.67|356.6|353.7|356.55|353.65|11
1648229900000|2022-03-25 17:38:20|356.59|353.69|356.71|353.81|356.71|353.81|356.57|353.67|17
1648229910000|2022-03-25 17:38:30|356.72|353.82|356.99|354.09|356.99|354.09|356.72|353.82|22
1648229920000|2022-03-25 17:38:40|356.97|354.07|356.95|354.05|357.02|354.12|356.93|354.03|20
1648229930000|2022-03-25 17:38:50|356.91|354.01|356.87|353.97|356.91|354.01|356.83|353.93|22
1648229940000|2022-03-25 17:39:00|356.85|353.95|356.94|354.04|356.99|354.09|356.84|353.94|30
1648229950000|2022-03-25 17:39:10|356.92|354.02|356.82|353.92|356.93|354.03|356.82|353.92|18
1648229960000|2022-03-25 17:39:20|356.84|353.94|356.68|353.78|356.84|353.94|356.64|353.74|23
1648229970000|2022-03-25 17:39:30|356.66|353.76|356.78|353.88|356.8|353.9|356.66|353.76|18
1648229980000|2022-03-25 17:39:40|356.77|353.87|356.8|353.9|356.8|353.9|356.75|353.85|15
1648229990000|2022-03-25 17:39:50|356.81|353.91|356.76|353.86|356.81|353.91|356.75|353.85|10
1648230000000|2022-03-25 17:40:00|356.77|353.87|356.81|353.91|356.81|353.91|356.77|353.87|8
1648230010000|2022-03-25 17:40:10|356.82|353.92|356.78|353.88|356.85|353.95|356.78|353.88|9
1648230020000|2022-03-25 17:40:20|356.74|353.84|356.79|353.89|356.86|353.96|356.74|353.84|19
1648230030000|2022-03-25 17:40:30|356.81|353.91|356.67|353.77|356.81|353.91|356.66|353.76|20
1648230040000|2022-03-25 17:40:40|356.66|353.76|356.64|353.74|356.68|353.78|356.64|353.74|13
1648230050000|2022-03-25 17:40:50|356.63|353.73|356.62|353.72|356.63|353.73|356.61|353.71|8
1648230060000|2022-03-25 17:41:00|356.66|353.76|356.65|353.75|356.66|353.76|356.6|353.7|17
1648230070000|2022-03-25 17:41:10|356.64|353.74|356.56|353.66|356.65|353.75|356.56|353.66|18
1648230080000|2022-03-25 17:41:20|356.55|353.65|356.56|353.66|356.56|353.66|356.5|353.6|11
1648230090000|2022-03-25 17:41:30|356.53|353.63|356.66|353.76|356.66|353.76|356.53|353.63|11
1648230100000|2022-03-25 17:41:40|356.67|353.77|356.78|353.88|356.78|353.88|356.67|353.77|7
1648230110000|2022-03-25 17:41:50|356.68|353.78|356.76|353.86|356.83|353.93|356.68|353.78|18
1648230120000|2022-03-25 17:42:00|356.75|353.85|356.63|353.73|356.75|353.85|356.57|353.67|18
1648230130000|2022-03-25 17:42:10|356.62|353.72|356.65|353.75|356.66|353.76|356.6|353.7|11
1648230140000|2022-03-25 17:42:20|356.66|353.76|356.67|353.77|356.67|353.77|356.66|353.76|2
1648230150000|2022-03-25 17:42:30|356.66|353.76|356.66|353.76|356.66|353.76|356.66|353.76|1
1648230160000|2022-03-25 17:42:40|356.68|353.78|356.87|353.97|356.91|354.01|356.68|353.78|20
1648230170000|2022-03-25 17:42:50|356.88|353.98|356.77|353.87|356.89|353.99|356.68|353.78|24
1648230180000|2022-03-25 17:43:00|356.76|353.86|356.5|353.6|356.76|353.86|356.5|353.6|24
1648230190000|2022-03-25 17:43:10|356.51|353.61|356.46|353.56|356.53|353.63|356.42|353.52|15
1648230200000|2022-03-25 17:43:20|356.43|353.53|356.2|353.3|356.45|353.55|356.19|353.29|26
1648230210000|2022-03-25 17:43:30|356.19|353.29|356.26|353.36|356.27|353.37|356.18|353.28|12
1648230220000|2022-03-25 17:43:40|356.27|353.37|356.19|353.29|356.27|353.37|356.17|353.27|17
1648230230000|2022-03-25 17:43:50|356.18|353.28|356.18|353.28|356.18|353.28|356.17|353.27|5
1648230240000|2022-03-25 17:44:00|356.17|353.27|356.25|353.35|356.25|353.35|356.17|353.27|14
1648230250000|2022-03-25 17:44:10|356.26|353.36|356.24|353.34|356.4|353.5|356.19|353.29|20
1648230260000|2022-03-25 17:44:20|356.23|353.33|356.43|353.53|356.43|353.53|356.2|353.3|24
1648230270000|2022-03-25 17:44:30|356.35|353.45|356.4|353.5|356.44|353.54|356.35|353.45|12
1648230280000|2022-03-25 17:44:40|356.41|353.51|356.57|353.67|356.63|353.73|356.41|353.51|16
1648230290000|2022-03-25 17:44:50|356.56|353.66|356.58|353.68|356.58|353.68|356.56|353.66|3
1648230300000|2022-03-25 17:45:00|356.57|353.67|356.5|353.6|356.58|353.68|356.47|353.57|15
1648230310000|2022-03-25 17:45:10|356.53|353.63|356.51|353.61|356.59|353.69|356.51|353.61|6
1648230320000|2022-03-25 17:45:20|356.5|353.6|356.54|353.64|356.55|353.65|356.48|353.58|20
1648230330000|2022-03-25 17:45:30|356.56|353.66|356.56|353.66|356.63|353.73|356.55|353.65|7
1648230350000|2022-03-25 17:45:50|356.57|353.67|356.28|353.38|356.57|353.67|356.24|353.34|20
1648230360000|2022-03-25 17:46:00|356.26|353.36|356.08|353.18|356.27|353.37|355.98|353.08|25
1648230370000|2022-03-25 17:46:10|356.07|353.17|356.05|353.15|356.11|353.21|356.02|353.12|18
1648230380000|2022-03-25 17:46:20|356.03|353.13|356.08|353.18|356.1|353.2|356.03|353.13|13
1648230390000|2022-03-25 17:46:30|356.09|353.19|356.24|353.34|356.27|353.37|356.09|353.19|13
1648230400000|2022-03-25 17:46:40|356.25|353.35|356.24|353.34|356.25|353.35|356.24|353.34|4
1648230410000|2022-03-25 17:46:50|356.25|353.35|356.26|353.36|356.31|353.41|356.14|353.24|24
1648230420000|2022-03-25 17:47:00|356.31|353.41|356.48|353.58|356.49|353.59|356.27|353.37|15
1648230430000|2022-03-25 17:47:10|356.5|353.6|356.62|353.72|356.66|353.76|356.5|353.6|19
1648230440000|2022-03-25 17:47:20|356.63|353.73|356.54|353.64|356.66|353.76|356.51|353.61|14
1648230450000|2022-03-25 17:47:30|356.55|353.65|356.61|353.71|356.61|353.71|356.55|353.65|5
1648230460000|2022-03-25 17:47:40|356.66|353.76|356.64|353.74|356.71|353.81|356.6|353.7|14
1648230470000|2022-03-25 17:47:50|356.63|353.73|356.84|353.94|356.87|353.97|356.62|353.72|15
1648230480000|2022-03-25 17:48:00|356.85|353.95|356.81|353.91|356.93|354.03|356.81|353.91|19
1648230490000|2022-03-25 17:48:10|356.79|353.89|356.61|353.71|356.79|353.89|356.59|353.69|25
1648230500000|2022-03-25 17:48:20|356.58|353.68|356.5|353.6|356.6|353.7|356.49|353.59|14
1648230510000|2022-03-25 17:48:30|356.53|353.63|356.41|353.51|356.53|353.63|356.41|353.51|20
1648230520000|2022-03-25 17:48:40|356.4|353.5|356.29|353.39|356.4|353.5|356.29|353.39|13
1648230530000|2022-03-25 17:48:50|356.3|353.4|356.3|353.4|356.34|353.44|356.29|353.39|11
1648230540000|2022-03-25 17:49:00|356.28|353.38|356.27|353.37|356.28|353.38|356.27|353.37|8
1648230550000|2022-03-25 17:49:10|356.26|353.36|356.27|353.37|356.27|353.37|356.25|353.35|3
1648230560000|2022-03-25 17:49:20|356.28|353.38|356.28|353.38|356.28|353.38|356.26|353.36|13
1648230570000|2022-03-25 17:49:30|356.27|353.37|356.11|353.21|356.28|353.38|356.11|353.21|17
1648230580000|2022-03-25 17:49:40|356.07|353.17|355.97|353.07|356.08|353.18|355.94|353.04|13
1648230590000|2022-03-25 17:49:50|355.96|353.06|356.02|353.12|356.04|353.14|355.96|353.06|12
1648230600000|2022-03-25 17:50:00|356.05|353.15|356.39|353.49|356.39|353.49|356.05|353.15|16
1648230610000|2022-03-25 17:50:10|356.37|353.47|356.27|353.37|356.39|353.49|356.27|353.37|19
1648230620000|2022-03-25 17:50:20|356.28|353.38|356.43|353.53|356.49|353.59|356.28|353.38|10
1648230630000|2022-03-25 17:50:30|356.41|353.51|356.35|353.45|356.41|353.51|356.3|353.4|11
1648230640000|2022-03-25 17:50:40|356.36|353.46|356.34|353.44|356.38|353.48|356.33|353.43|11
1648230650000|2022-03-25 17:50:50|356.33|353.43|356.37|353.47|356.37|353.47|356.32|353.42|13
1648230660000|2022-03-25 17:51:00|356.4|353.5|356.61|353.71|356.67|353.77|356.39|353.49|21
1648230670000|2022-03-25 17:51:10|356.62|353.72|356.81|353.91|356.85|353.95|356.6|353.7|22
1648230680000|2022-03-25 17:51:20|356.8|353.9|356.84|353.94|356.85|353.95|356.79|353.89|19
1648230690000|2022-03-25 17:51:30|356.85|353.95|356.87|353.97|356.87|353.97|356.85|353.95|8
1648230700000|2022-03-25 17:51:40|356.86|353.96|356.86|353.96|356.89|353.99|356.85|353.95|6
1648230710000|2022-03-25 17:51:50|356.83|353.93|356.92|354.02|356.92|354.02|356.83|353.93|5
1648230720000|2022-03-25 17:52:00|356.93|354.03|356.93|354.03|356.93|354.03|356.93|354.03|1
1648230730000|2022-03-25 17:52:10|356.98|354.08|357.08|354.18|357.08|354.18|356.98|354.08|7
1648230740000|2022-03-25 17:52:20|357.09|354.19|357.16|354.26|357.19|354.29|357.09|354.19|11
1648230750000|2022-03-25 17:52:30|357.11|354.21|357.03|354.13|357.11|354.21|357.03|354.13|15
1648230760000|2022-03-25 17:52:40|357.01|354.11|356.99|354.09|357.03|354.13|356.97|354.07|19
1648230770000|2022-03-25 17:52:50|356.93|354.03|356.87|353.97|356.98|354.08|356.82|353.92|17
1648230780000|2022-03-25 17:53:00|356.86|353.96|356.81|353.91|356.86|353.96|356.81|353.91|14
1648230790000|2022-03-25 17:53:10|356.82|353.92|356.79|353.89|356.82|353.92|356.79|353.89|10
1648230800000|2022-03-25 17:53:20|356.78|353.88|356.74|353.84|356.78|353.88|356.74|353.84|5
1648230810000|2022-03-25 17:53:30|356.76|353.86|356.67|353.77|356.76|353.86|356.66|353.76|12
1648230820000|2022-03-25 17:53:40|356.69|353.79|356.62|353.72|356.69|353.79|356.61|353.71|22
1648230830000|2022-03-25 17:53:50|356.61|353.71|356.62|353.72|356.64|353.74|356.61|353.71|15
1648230840000|2022-03-25 17:54:00|356.6|353.7|356.63|353.73|356.64|353.74|356.6|353.7|6
1648230850000|2022-03-25 17:54:10|356.62|353.72|356.7|353.8|356.81|353.91|356.62|353.72|19
1648230860000|2022-03-25 17:54:20|356.72|353.82|357.1|354.2|357.1|354.2|356.72|353.82|19
1648230870000|2022-03-25 17:54:30|357.12|354.22|357.01|354.11|357.12|354.22|357|354.1|15
1648230880000|2022-03-25 17:54:40|357.03|354.13|357.08|354.18|357.08|354.18|357.03|354.13|11
1648230890000|2022-03-25 17:54:50|357.09|354.19|357.07|354.17|357.14|354.24|357.05|354.15|16
1648230900000|2022-03-25 17:55:00|357.06|354.16|357.1|354.2|357.1|354.2|357.06|354.16|8
1648230910000|2022-03-25 17:55:10|357.08|354.18|357.09|354.19|357.19|354.29|357.06|354.16|20
1648230920000|2022-03-25 17:55:20|357.1|354.2|357.1|354.2|357.11|354.21|357.08|354.18|6
1648230930000|2022-03-25 17:55:30|357.11|354.21|357.1|354.2|357.11|354.21|357.1|354.2|2
1648230940000|2022-03-25 17:55:40|357.11|354.21|357.21|354.31|357.21|354.31|357.11|354.21|6
1648230950000|2022-03-25 17:55:50|357.22|354.32|357.23|354.33|357.24|354.34|357.22|354.32|6
1648230960000|2022-03-25 17:56:00|357.22|354.32|357.14|354.24|357.23|354.33|357.13|354.23|17
1648230970000|2022-03-25 17:56:10|357.13|354.23|357.03|354.13|357.17|354.27|357.03|354.13|22
1648230980000|2022-03-25 17:56:20|357.05|354.15|357.19|354.29|357.22|354.32|357.05|354.15|14
1648230990000|2022-03-25 17:56:30|357.18|354.28|357.26|354.36|357.26|354.36|357.18|354.28|18
1648231000000|2022-03-25 17:56:40|357.28|354.38|357.43|354.53|357.43|354.53|357.27|354.37|21
1648231010000|2022-03-25 17:56:50|357.41|354.51|358.18|355.28|358.46|355.56|357.41|354.51|24
1648231020000|2022-03-25 17:57:00|358.17|355.27|358.19|355.29|358.19|355.29|358.04|355.14|24
1648231030000|2022-03-25 17:57:10|358.27|355.37|358.09|355.19|358.36|355.46|358.08|355.18|22
1648231040000|2022-03-25 17:57:20|358.08|355.18|358.18|355.28|358.19|355.29|358.08|355.18|21
1648231050000|2022-03-25 17:57:30|358.37|355.47|358.65|355.75|358.69|355.79|358.37|355.47|20
1648231060000|2022-03-25 17:57:40|358.69|355.79|358.72|355.82|358.72|355.82|358.65|355.75|14
1648231070000|2022-03-25 17:57:50|358.71|355.81|358.78|355.88|358.79|355.89|358.71|355.81|17
1648231080000|2022-03-25 17:58:00|358.77|355.87|358.51|355.61|358.78|355.88|358.4|355.5|25
1648231090000|2022-03-25 17:58:10|358.5|355.6|358.5|355.6|358.52|355.62|358.46|355.56|18
1648231100000|2022-03-25 17:58:20|358.51|355.61|358.58|355.68|358.67|355.77|358.5|355.6|18
1648231110000|2022-03-25 17:58:30|358.59|355.69|358.88|355.98|358.91|356.01|358.59|355.69|20
1648231120000|2022-03-25 17:58:40|358.89|355.99|358.89|355.99|358.92|356.02|358.85|355.95|11
1648231130000|2022-03-25 17:58:50|358.9|356|358.9|356|358.9|356|358.9|356|1
1648231140000|2022-03-25 17:59:00|359.04|356.14|359.07|356.17|359.12|356.22|358.92|356.02|19
1648231150000|2022-03-25 17:59:10|359.02|356.12|358.94|356.04|359.09|356.19|358.9|356|17
1648231160000|2022-03-25 17:59:20|359.09|356.19|359.62|356.72|359.67|356.77|359.09|356.19|27
1648231170000|2022-03-25 17:59:30|359.63|356.73|359.63|356.73|359.64|356.74|359.63|356.73|11
1648231180000|2022-03-25 17:59:40|359.62|356.72|359.85|356.95|359.86|356.96|359.62|356.72|10
1648231190000|2022-03-25 17:59:50|359.86|356.96|360.74|357.84|360.84|357.94|359.86|356.96|27
1648231200000|2022-03-25 18:00:00|360.76|357.86|360.33|357.43|360.8|357.9|360.29|357.39|31
1648231210000|2022-03-25 18:00:10|360.34|357.44|360.23|357.33|360.36|357.46|360.22|357.32|23
1648231220000|2022-03-25 18:00:20|360.45|357.55|360.87|357.97|360.94|358.04|360.45|357.55|26
1648231230000|2022-03-25 18:00:30|360.89|357.99|361.78|358.88|361.81|358.91|360.89|357.99|34
1648231240000|2022-03-25 18:00:40|361.71|358.81|361.42|358.52|361.72|358.82|361.4|358.5|32
1648231250000|2022-03-25 18:00:50|361.41|358.51|361.64|358.74|361.66|358.76|361.32|358.42|32
1648231260000|2022-03-25 18:01:00|361.59|358.69|361.66|358.76|361.73|358.83|361.53|358.63|23
1648231270000|2022-03-25 18:01:10|361.65|358.75|361.57|358.67|361.73|358.83|361.53|358.63|29
1648231280000|2022-03-25 18:01:20|361.55|358.65|361.74|358.84|361.74|358.84|361.55|358.65|20
1648231290000|2022-03-25 18:01:30|361.73|358.83|361.86|358.96|361.89|358.99|361.73|358.83|25
1648231300000|2022-03-25 18:01:40|361.9|359|361.65|358.75|362.08|359.18|361.61|358.71|28
1648231310000|2022-03-25 18:01:50|361.68|358.78|363.01|360.11|363.08|360.18|361.62|358.72|23
1648231320000|2022-03-25 18:02:00|363.11|360.21|362.97|360.07|363.35|360.45|362.61|359.71|36
1648231330000|2022-03-25 18:02:10|362.99|360.09|363.1|360.2|363.12|360.22|362.98|360.08|25
1648231340000|2022-03-25 18:02:20|363.13|360.23|363.25|360.35|363.32|360.42|363.07|360.17|23
1648231350000|2022-03-25 18:02:30|363.26|360.36|363.26|360.36|363.34|360.44|363.12|360.22|19
1648231360000|2022-03-25 18:02:40|363.27|360.37|363.32|360.42|363.35|360.45|363.27|360.37|19
1648231370000|2022-03-25 18:02:50|363.33|360.43|363.41|360.51|363.51|360.61|363.23|360.33|24
1648231380000|2022-03-25 18:03:00|363.45|360.55|363.45|360.55|363.5|360.6|363.24|360.34|35
1648231390000|2022-03-25 18:03:10|363.44|360.54|363.43|360.53|363.5|360.6|363.38|360.48|25
1648231400000|2022-03-25 18:03:20|363.44|360.54|363.42|360.52|363.5|360.6|363.41|360.51|28
1648231410000|2022-03-25 18:03:30|363.43|360.53|363.41|360.51|363.43|360.53|363.34|360.44|30
1648231420000|2022-03-25 18:03:40|363.43|360.53|363.1|360.2|363.46|360.56|363.09|360.19|23
1648231430000|2022-03-25 18:03:50|363.09|360.19|363|360.1|363.09|360.19|363|360.1|16
1648231440000|2022-03-25 18:04:00|362.99|360.09|363.23|360.33|363.26|360.36|362.97|360.07|26
1648231450000|2022-03-25 18:04:10|363.27|360.37|363.27|360.37|363.31|360.41|363.23|360.33|26
1648231460000|2022-03-25 18:04:20|363.24|360.34|363.45|360.55|363.47|360.57|363.24|360.34|26
1648231470000|2022-03-25 18:04:30|363.46|360.56|364.05|361.15|364.08|361.18|363.4|360.5|32
1648231480000|2022-03-25 18:04:40|364.02|361.12|364.13|361.23|364.18|361.28|364.02|361.12|34
1648231490000|2022-03-25 18:04:50|364.07|361.17|364.13|361.23|364.19|361.29|364.02|361.12|12
1648231500000|2022-03-25 18:05:00|364.11|361.21|364.59|361.69|364.59|361.69|364.01|361.11|28
1648231510000|2022-03-25 18:05:10|364.6|361.7|365.23|362.33|365.25|362.35|364.6|361.7|35
1648231520000|2022-03-25 18:05:20|365.26|362.36|365.06|362.16|365.34|362.44|364.99|362.09|29
1648231530000|2022-03-25 18:05:30|365.07|362.17|365.05|362.15|365.27|362.37|365.03|362.13|31
1648231540000|2022-03-25 18:05:40|365.08|362.18|364.77|361.87|365.08|362.18|364.73|361.83|29
1648231550000|2022-03-25 18:05:50|364.79|361.89|365.11|362.21|365.14|362.24|364.7|361.8|27
1648231560000|2022-03-25 18:06:00|365.09|362.19|365.64|362.74|365.64|362.74|365.08|362.18|34
1648231570000|2022-03-25 18:06:10|365.65|362.75|365.86|362.96|365.96|363.06|365.45|362.55|33
1648231580000|2022-03-25 18:06:20|365.79|362.89|365.69|362.79|365.89|362.99|365.69|362.79|32
1648231590000|2022-03-25 18:06:30|365.67|362.77|365.33|362.43|365.74|362.84|365.27|362.37|32
1648231600000|2022-03-25 18:06:40|365.34|362.44|365.62|362.72|365.72|362.82|365.33|362.43|31
1648231610000|2022-03-25 18:06:50|365.61|362.71|365.77|362.87|365.77|362.87|365.56|362.66|19
1648231620000|2022-03-25 18:07:00|365.78|362.88|365.85|362.95|365.88|362.98|365.78|362.88|20
1648231630000|2022-03-25 18:07:10|365.87|362.97|365.69|362.79|365.88|362.98|365.69|362.79|25
1648231640000|2022-03-25 18:07:20|365.71|362.81|365.58|362.68|365.71|362.81|365.44|362.54|25
1648231650000|2022-03-25 18:07:30|365.59|362.69|365.72|362.82|365.73|362.83|365.56|362.66|19
1648231660000|2022-03-25 18:07:40|365.69|362.79|365.82|362.92|366.17|363.27|365.69|362.79|33
1648231670000|2022-03-25 18:07:50|365.74|362.84|366.01|363.11|366.08|363.18|365.71|362.81|31
1648231680000|2022-03-25 18:08:00|365.99|363.09|366.19|363.29|366.19|363.29|365.93|363.03|25
1648231690000|2022-03-25 18:08:10|366.2|363.3|366.21|363.31|366.31|363.41|365.99|363.09|32
1648231700000|2022-03-25 18:08:20|366.28|363.38|365.97|363.07|366.28|363.38|365.93|363.03|26
1648231710000|2022-03-25 18:08:30|366.04|363.14|366.08|363.18|366.08|363.18|365.97|363.07|27
1648231720000|2022-03-25 18:08:40|366.14|363.24|366.07|363.17|366.21|363.31|366.05|363.15|19
1648231730000|2022-03-25 18:08:50|366.06|363.16|366.27|363.37|366.29|363.39|366.04|363.14|21
1648231740000|2022-03-25 18:09:00|366.28|363.38|366.09|363.19|366.28|363.38|366.01|363.11|20
1648231750000|2022-03-25 18:09:10|366.03|363.13|365.95|363.05|366.09|363.19|365.95|363.05|25
1648231760000|2022-03-25 18:09:20|365.98|363.08|365.88|362.98|366.03|363.13|365.88|362.98|20
1648231770000|2022-03-25 18:09:30|365.87|362.97|365.11|362.21|365.91|363.01|365.11|362.21|32
1648231780000|2022-03-25 18:09:40|365.15|362.25|364.9|362|365.3|362.4|364.9|362|33
1648231790000|2022-03-25 18:09:50|364.92|362.02|364.99|362.09|364.99|362.09|364.81|361.91|26
1648231800000|2022-03-25 18:10:00|364.98|362.08|365.13|362.23|365.17|362.27|364.98|362.08|20
1648231810000|2022-03-25 18:10:10|365.14|362.24|365.18|362.28|365.23|362.33|365.13|362.23|21
1648231820000|2022-03-25 18:10:20|365.17|362.27|365.24|362.34|365.27|362.37|365.13|362.23|27
1648231830000|2022-03-25 18:10:30|365.21|362.31|365.22|362.32|365.26|362.36|365.18|362.28|18
1648231840000|2022-03-25 18:10:40|365.24|362.34|366.07|363.17|366.09|363.19|365.18|362.28|30
1648231850000|2022-03-25 18:10:50|366.04|363.14|366.07|363.17|366.1|363.2|366.03|363.13|30
1648231860000|2022-03-25 18:11:00|366.08|363.18|366.39|363.49|366.39|363.49|366|363.1|17
1648231870000|2022-03-25 18:11:10|366.4|363.5|366.44|363.54|366.55|363.65|366.27|363.37|28
1648231880000|2022-03-25 18:11:20|366.5|363.6|366.42|363.52|366.51|363.61|366.38|363.48|23
1648231890000|2022-03-25 18:11:30|366.43|363.53|366.89|363.99|366.93|364.03|366.38|363.48|24
1648231900000|2022-03-25 18:11:40|366.85|363.95|366.8|363.9|366.9|364|366.46|363.56|26
1648231910000|2022-03-25 18:11:50|366.74|363.84|366.75|363.85|366.84|363.94|366.71|363.81|16
1648231920000|2022-03-25 18:12:00|366.76|363.86|366.98|364.08|366.98|364.08|366.74|363.84|17
1648231930000|2022-03-25 18:12:10|367.02|364.12|367.51|364.61|367.61|364.71|367.02|364.12|30
1648231940000|2022-03-25 18:12:20|367.49|364.59|367.53|364.63|367.66|364.76|367.42|364.52|31
1648231950000|2022-03-25 18:12:30|367.52|364.62|367.96|365.06|367.96|365.06|367.52|364.62|29
1648231960000|2022-03-25 18:12:40|367.95|365.05|367.92|365.02|367.96|365.06|367.69|364.79|29
1648231970000|2022-03-25 18:12:50|367.88|364.98|367.83|364.93|367.93|365.03|367.69|364.79|31
1648231980000|2022-03-25 18:13:00|367.84|364.94|367.95|365.05|367.95|365.05|367.84|364.94|16
1648231990000|2022-03-25 18:13:10|367.96|365.06|367.94|365.04|368.03|365.13|367.88|364.98|24
1648232000000|2022-03-25 18:13:20|367.95|365.05|368.03|365.13|368.04|365.14|367.95|365.05|22
1648232010000|2022-03-25 18:13:30|368.02|365.12|368.03|365.13|368.06|365.16|367.99|365.09|19
1648232020000|2022-03-25 18:13:40|368.02|365.12|368|365.1|368.05|365.15|367.99|365.09|22
1648232030000|2022-03-25 18:13:50|368.03|365.13|367.94|365.04|368.03|365.13|367.94|365.04|10
1648232040000|2022-03-25 18:14:00|367.93|365.03|367.81|364.91|367.93|365.03|367.74|364.84|23
1648232050000|2022-03-25 18:14:10|367.75|364.85|367.33|364.43|367.81|364.91|367.14|364.24|34
1648232060000|2022-03-25 18:14:20|367.32|364.42|367.32|364.42|367.37|364.47|367.29|364.39|26
1648232070000|2022-03-25 18:14:30|367.28|364.38|367.31|364.41|367.42|364.52|367.22|364.32|23
1648232080000|2022-03-25 18:14:40|367.23|364.33|367.19|364.29|367.24|364.34|367.14|364.24|23
1648232090000|2022-03-25 18:14:50|367.17|364.27|367.24|364.34|367.28|364.38|367.14|364.24|18
1648232100000|2022-03-25 18:15:00|367.25|364.35|367.72|364.82|367.72|364.82|367.22|364.32|20
1648232110000|2022-03-25 18:15:10|367.74|364.84|367.76|364.86|367.87|364.97|367.65|364.75|29
1648232120000|2022-03-25 18:15:20|367.79|364.89|367.96|365.06|368.1|365.2|367.79|364.89|29
1648232130000|2022-03-25 18:15:30|367.95|365.05|367.86|364.96|368.1|365.2|367.86|364.96|27
1648232140000|2022-03-25 18:15:40|367.81|364.91|367.85|364.95|367.92|365.02|367.79|364.89|30
1648232150000|2022-03-25 18:15:50|367.86|364.96|367.71|364.81|367.9|365|367.64|364.74|33
1648232160000|2022-03-25 18:16:00|367.69|364.79|368.13|365.23|368.26|365.36|367.67|364.77|32
1648232170000|2022-03-25 18:16:10|368.18|365.28|368.5|365.6|368.54|365.64|368.12|365.22|26
1648232180000|2022-03-25 18:16:20|368.54|365.64|368.44|365.54|368.59|365.69|368.35|365.45|27
1648232190000|2022-03-25 18:16:30|368.5|365.6|368.48|365.58|368.59|365.69|368.36|365.46|30
1648232200000|2022-03-25 18:16:40|368.74|365.84|368.78|365.88|368.89|365.99|368.62|365.72|34
1648232210000|2022-03-25 18:16:50|368.86|365.96|368.75|365.85|368.86|365.96|368.65|365.75|24
1648232220000|2022-03-25 18:17:00|368.79|365.89|368.82|365.92|368.82|365.92|368.72|365.82|13
1648232230000|2022-03-25 18:17:10|368.81|365.91|368.9|366|368.9|366|368.72|365.82|24
1648232240000|2022-03-25 18:17:20|368.81|365.91|368.91|366.01|368.99|366.09|368.69|365.79|32
1648232250000|2022-03-25 18:17:30|368.95|366.05|368.95|366.05|368.98|366.08|368.9|366|24
1648232260000|2022-03-25 18:17:40|368.88|365.98|368.72|365.82|368.97|366.07|368.71|365.81|23
1648232270000|2022-03-25 18:17:50|368.68|365.78|368.82|365.92|368.86|365.96|368.67|365.77|18
1648232280000|2022-03-25 18:18:00|368.83|365.93|368.73|365.83|368.83|365.93|368.73|365.83|22
1648232290000|2022-03-25 18:18:10|368.74|365.84|367.96|365.06|368.75|365.85|367.96|365.06|30
1648232300000|2022-03-25 18:18:20|367.92|365.02|367.92|365.02|367.98|365.08|367.87|364.97|22
1648232310000|2022-03-25 18:18:30|367.95|365.05|367.88|364.98|367.97|365.07|367.88|364.98|19
1648232320000|2022-03-25 18:18:40|367.9|365|367.89|364.99|367.93|365.03|367.87|364.97|23
1648232330000|2022-03-25 18:18:50|367.9|365|367.78|364.88|367.95|365.05|367.73|364.83|30
1648232340000|2022-03-25 18:19:00|367.72|364.82|367.74|364.84|367.8|364.9|367.7|364.8|32
1648232350000|2022-03-25 18:19:10|367.82|364.92|367.74|364.84|367.9|365|367.74|364.84|28
1648232360000|2022-03-25 18:19:20|367.73|364.83|367.63|364.73|367.75|364.85|367.54|364.64|27
1648232370000|2022-03-25 18:19:30|367.61|364.71|367.52|364.62|367.63|364.73|367.52|364.62|24
1648232380000|2022-03-25 18:19:40|367.54|364.64|368.87|365.97|368.89|365.99|367.54|364.64|39
1648232390000|2022-03-25 18:19:50|368.8|365.9|368.9|366|369.11|366.21|368.8|365.9|28
1648232400000|2022-03-25 18:20:00|368.87|365.97|369.3|366.4|369.3|366.4|368.87|365.97|28
1648232410000|2022-03-25 18:20:10|369.24|366.34|369.76|366.86|369.77|366.87|369.24|366.34|29
1648232420000|2022-03-25 18:20:20|369.77|366.87|369.94|367.04|369.94|367.04|369.74|366.84|19
1648232430000|2022-03-25 18:20:30|369.9|367|369.36|366.46|369.94|367.04|369.33|366.43|33
1648232440000|2022-03-25 18:20:40|369.34|366.44|369.36|366.46|369.48|366.58|369.34|366.44|31
1648232450000|2022-03-25 18:20:50|369.33|366.43|369.3|366.4|369.42|366.52|369.29|366.39|28
1648232460000|2022-03-25 18:21:00|369.32|366.42|368.89|365.99|369.32|366.42|368.89|365.99|26
1648232470000|2022-03-25 18:21:10|368.88|365.98|368.58|365.68|368.88|365.98|368.58|365.68|26
1648232480000|2022-03-25 18:21:20|368.53|365.63|368.32|365.42|368.53|365.63|368.32|365.42|25
1648232490000|2022-03-25 18:21:30|368.33|365.43|368.91|366.01|368.91|366.01|368.12|365.22|25
1648232500000|2022-03-25 18:21:40|368.9|366|369.02|366.12|369.05|366.15|368.74|365.84|33
1648232510000|2022-03-25 18:21:50|369.03|366.13|369.15|366.25|369.16|366.26|369.03|366.13|25
1648232520000|2022-03-25 18:22:00|369.13|366.23|369.22|366.32|369.22|366.32|369.11|366.21|26
1648232530000|2022-03-25 18:22:10|369.26|366.36|368.86|365.96|369.28|366.38|368.8|365.9|26
1648232540000|2022-03-25 18:22:20|368.8|365.9|368.77|365.87|368.8|365.9|368.72|365.82|21
1648232550000|2022-03-25 18:22:30|368.76|365.86|368.89|365.99|368.93|366.03|368.73|365.83|22
1648232560000|2022-03-25 18:22:40|368.9|366|368.63|365.73|368.92|366.02|368.59|365.69|22
1648232570000|2022-03-25 18:22:50|368.64|365.74|368.76|365.86|368.76|365.86|368.52|365.62|28
1648232580000|2022-03-25 18:23:00|368.73|365.83|368.72|365.82|368.75|365.85|368.53|365.63|33
1648232590000|2022-03-25 18:23:10|368.96|366.06|369|366.1|369.05|366.15|368.93|366.03|26
1648232600000|2022-03-25 18:23:20|368.99|366.09|368.95|366.05|369.06|366.16|368.87|365.97|25
1648232610000|2022-03-25 18:23:30|368.94|366.04|368.83|365.93|368.97|366.07|368.83|365.93|16
1648232620000|2022-03-25 18:23:40|368.82|365.92|369.11|366.21|369.11|366.21|368.81|365.91|31
1648232630000|2022-03-25 18:23:50|369.08|366.18|368.87|365.97|369.09|366.19|368.85|365.95|26
1648232640000|2022-03-25 18:24:00|368.85|365.95|369.34|366.44|369.38|366.48|368.84|365.94|29
1648232650000|2022-03-25 18:24:10|369.37|366.47|369.23|366.33|369.41|366.51|369.16|366.26|26
1648232660000|2022-03-25 18:24:20|369.24|366.34|369.37|366.47|369.37|366.47|369.24|366.34|13
1648232670000|2022-03-25 18:24:30|369.34|366.44|369.43|366.53|369.49|366.59|369.33|366.43|21
1648232680000|2022-03-25 18:24:40|369.45|366.55|369.48|366.58|369.49|366.59|369.4|366.5|18
1648232690000|2022-03-25 18:24:50|369.43|366.53|369.38|366.48|369.55|366.65|369.32|366.42|23
1648232700000|2022-03-25 18:25:00|369.39|366.49|369.28|366.38|369.4|366.5|369.24|366.34|21
1648232710000|2022-03-25 18:25:10|369.27|366.37|369.19|366.29|369.27|366.37|369.13|366.23|27
1648232720000|2022-03-25 18:25:20|369.2|366.3|369.15|366.25|369.2|366.3|369.15|366.25|8
1648232730000|2022-03-25 18:25:30|369.16|366.26|369.09|366.19|369.17|366.27|369.09|366.19|17
1648232740000|2022-03-25 18:25:40|369.1|366.2|368.95|366.05|369.1|366.2|368.94|366.04|28
1648232750000|2022-03-25 18:25:50|368.96|366.06|368.86|365.96|369|366.1|368.86|365.96|30
1648232760000|2022-03-25 18:26:00|368.85|365.95|368.88|365.98|368.91|366.01|368.84|365.94|26
1648232770000|2022-03-25 18:26:10|368.86|365.96|368.96|366.06|368.99|366.09|368.86|365.96|18
1648232780000|2022-03-25 18:26:20|368.97|366.07|368.96|366.06|368.97|366.07|368.95|366.05|10
1648232790000|2022-03-25 18:26:30|369.02|366.12|369.37|366.47|369.41|366.51|369.02|366.12|21
1648232800000|2022-03-25 18:26:40|369.36|366.46|369.43|366.53|369.43|366.53|369.34|366.44|26
1648232810000|2022-03-25 18:26:50|369.37|366.47|369.46|366.56|369.47|366.57|369.37|366.47|18
1648232820000|2022-03-25 18:27:00|369.43|366.53|369.39|366.49|369.45|366.55|369.34|366.44|26
1648232830000|2022-03-25 18:27:10|369.4|366.5|369.46|366.56|369.53|366.63|369.35|366.45|28
1648232840000|2022-03-25 18:27:20|369.39|366.49|369.33|366.43|369.4|366.5|369.33|366.43|21
1648232850000|2022-03-25 18:27:30|369.34|366.44|369.39|366.49|369.41|366.51|369.34|366.44|12
1648232860000|2022-03-25 18:27:40|369.4|366.5|369.42|366.52|369.46|366.56|369.4|366.5|15
1648232870000|2022-03-25 18:27:50|369.44|366.54|369.5|366.6|369.51|366.61|369.39|366.49|18
1648232880000|2022-03-25 18:28:00|369.48|366.58|369.75|366.85|369.75|366.85|369.43|366.53|18
1648232890000|2022-03-25 18:28:10|369.8|366.9|369.74|366.84|369.91|367.01|369.74|366.84|32
1648232900000|2022-03-25 18:28:20|369.76|366.86|369.89|366.99|369.89|366.99|369.7|366.8|19
1648232910000|2022-03-25 18:28:30|369.9|367|370.04|367.14|370.13|367.23|369.9|367|16
1648232920000|2022-03-25 18:28:40|370.05|367.15|370.26|367.36|370.26|367.36|369.94|367.04|26
1648232930000|2022-03-25 18:28:50|370.3|367.4|370.29|367.39|370.33|367.43|370.24|367.34|21
1648232940000|2022-03-25 18:29:00|370.28|367.38|370.75|367.85|370.82|367.92|370.28|367.38|33
1648232950000|2022-03-25 18:29:10|370.79|367.89|370.63|367.73|370.79|367.89|370.57|367.67|34
1648232960000|2022-03-25 18:29:20|370.61|367.71|370.79|367.89|370.79|367.89|370.61|367.71|21
1648232970000|2022-03-25 18:29:30|370.8|367.9|370.78|367.88|370.82|367.92|370.74|367.84|17
1648232980000|2022-03-25 18:29:40|370.79|367.89|370.42|367.52|370.82|367.92|370.34|367.44|21
1648232990000|2022-03-25 18:29:50|370.44|367.54|370.27|367.37|370.48|367.58|370.27|367.37|29
1648233000000|2022-03-25 18:30:00|370.34|367.44|370.38|367.48|370.42|367.52|370.21|367.31|30
1648233010000|2022-03-25 18:30:10|370.35|367.45|370.37|367.47|370.49|367.59|370.3|367.4|24
1648233020000|2022-03-25 18:30:20|370.38|367.48|370.78|367.88|370.93|368.03|370.35|367.45|29
1648233030000|2022-03-25 18:30:30|370.73|367.83|371.21|368.31|371.26|368.36|370.73|367.83|36
1648233040000|2022-03-25 18:30:40|371.17|368.27|370.95|368.05|371.2|368.3|370.95|368.05|17
1648233050000|2022-03-25 18:30:50|371.03|368.13|371.18|368.28|371.18|368.28|371.03|368.13|24
1648233060000|2022-03-25 18:31:00|371.13|368.23|371.16|368.26|371.21|368.31|371.08|368.18|28
1648233070000|2022-03-25 18:31:10|371.17|368.27|371.01|368.11|371.24|368.34|371.01|368.11|20
1648233080000|2022-03-25 18:31:20|371|368.1|370.94|368.04|371|368.1|370.9|368|25
1648233090000|2022-03-25 18:31:30|370.95|368.05|371.21|368.31|371.21|368.31|370.93|368.03|16
1648233100000|2022-03-25 18:31:40|371.22|368.32|371.24|368.34|371.31|368.41|371.22|368.32|18
1648233110000|2022-03-25 18:31:50|371.3|368.4|371.02|368.12|371.42|368.52|370.94|368.04|30
1648233120000|2022-03-25 18:32:00|370.98|368.08|371.01|368.11|371.04|368.14|370.93|368.03|32
1648233130000|2022-03-25 18:32:10|371|368.1|370.94|368.04|371|368.1|370.88|367.98|20
1648233140000|2022-03-25 18:32:20|370.95|368.05|370.92|368.02|370.99|368.09|370.8|367.9|29
1648233150000|2022-03-25 18:32:30|370.91|368.01|370.92|368.02|370.95|368.05|370.86|367.96|19
1648233160000|2022-03-25 18:32:40|370.94|368.04|370.84|367.94|370.97|368.07|370.82|367.92|21
1648233170000|2022-03-25 18:32:50|370.83|367.93|370.67|367.77|370.83|367.93|370.67|367.77|13
1648233180000|2022-03-25 18:33:00|370.65|367.75|370.65|367.75|370.67|367.77|370.52|367.62|23
1648233190000|2022-03-25 18:33:10|370.71|367.81|370.76|367.86|370.76|367.86|370.62|367.72|20
1648233200000|2022-03-25 18:33:20|370.81|367.91|370.94|368.04|370.94|368.04|370.79|367.89|21
1648233210000|2022-03-25 18:33:30|370.93|368.03|371.09|368.19|371.09|368.19|370.88|367.98|31
1648233220000|2022-03-25 18:33:40|371.15|368.25|371.25|368.35|371.25|368.35|371.13|368.23|26
1648233230000|2022-03-25 18:33:50|371.27|368.37|371.53|368.63|371.53|368.63|371.25|368.35|28
1648233240000|2022-03-25 18:34:00|371.55|368.65|371.52|368.62|371.55|368.65|371.51|368.61|20
1648233250000|2022-03-25 18:34:10|371.53|368.63|371.26|368.36|371.58|368.68|371.25|368.35|20
1648233260000|2022-03-25 18:34:20|371.25|368.35|370.8|367.9|371.26|368.36|370.77|367.87|28
1648233270000|2022-03-25 18:34:30|370.82|367.92|370.8|367.9|370.86|367.96|370.76|367.86|22
1648233280000|2022-03-25 18:34:40|370.81|367.91|370.9|368|370.9|368|370.79|367.89|24
1648233290000|2022-03-25 18:34:50|370.92|368.02|370.66|367.76|370.93|368.03|370.66|367.76|29
1648233300000|2022-03-25 18:35:00|370.67|367.77|370.78|367.88|370.82|367.92|370.61|367.71|29
1648233310000|2022-03-25 18:35:10|370.81|367.91|370.79|367.89|370.82|367.92|370.77|367.87|19
1648233320000|2022-03-25 18:35:20|370.8|367.9|370.65|367.75|370.81|367.91|370.65|367.75|21
1648233330000|2022-03-25 18:35:30|370.63|367.73|370.65|367.75|370.66|367.76|370.6|367.7|22
1648233340000|2022-03-25 18:35:40|370.63|367.73|370.65|367.75|370.66|367.76|370.61|367.71|15
1648233350000|2022-03-25 18:35:50|370.66|367.76|370.64|367.74|370.66|367.76|370.62|367.72|6
1648233360000|2022-03-25 18:36:00|370.62|367.72|370.61|367.71|370.64|367.74|370.57|367.67|14
1648233370000|2022-03-25 18:36:10|370.65|367.75|370.68|367.78|370.73|367.83|370.6|367.7|16
1648233380000|2022-03-25 18:36:20|370.66|367.76|370.64|367.74|370.67|367.77|370.64|367.74|6
1648233390000|2022-03-25 18:36:30|370.57|367.67|370.46|367.56|370.57|367.67|370.42|367.52|22
1648233400000|2022-03-25 18:36:40|370.47|367.57|370.92|368.02|370.93|368.03|370.42|367.52|21
1648233410000|2022-03-25 18:36:50|370.85|367.95|370.77|367.87|370.91|368.01|370.74|367.84|27
1648233420000|2022-03-25 18:37:00|370.76|367.86|370.79|367.89|370.83|367.93|370.69|367.79|28
1648233430000|2022-03-25 18:37:10|370.77|367.87|370.68|367.78|370.77|367.87|370.67|367.77|15
1648233440000|2022-03-25 18:37:20|370.69|367.79|370.63|367.73|370.72|367.82|370.62|367.72|18
1648233450000|2022-03-25 18:37:30|370.64|367.74|370.6|367.7|370.68|367.78|370.58|367.68|24
1648233460000|2022-03-25 18:37:40|370.61|367.71|370.63|367.73|370.67|367.77|370.59|367.69|19
1648233470000|2022-03-25 18:37:50|370.62|367.72|370.62|367.72|370.67|367.77|370.6|367.7|21
1648233480000|2022-03-25 18:38:00|370.63|367.73|370.76|367.86|370.78|367.88|370.62|367.72|19
1648233490000|2022-03-25 18:38:10|370.77|367.87|370.97|368.07|370.99|368.09|370.62|367.72|20
1648233500000|2022-03-25 18:38:20|370.96|368.06|371.01|368.11|371.05|368.15|370.94|368.04|14
1648233510000|2022-03-25 18:38:30|371|368.1|371.11|368.21|371.21|368.31|371|368.1|16
1648233520000|2022-03-25 18:38:40|371.15|368.25|371.22|368.32|371.35|368.45|371.13|368.23|26
1648233530000|2022-03-25 18:38:50|371.34|368.44|371.2|368.3|371.34|368.44|371.2|368.3|26
1648233540000|2022-03-25 18:39:00|371.22|368.32|371.02|368.12|371.32|368.42|370.98|368.08|31
1648233550000|2022-03-25 18:39:10|371.01|368.11|370.96|368.06|371.01|368.11|370.95|368.05|11
1648233560000|2022-03-25 18:39:20|370.95|368.05|370.91|368.01|370.97|368.07|370.91|368.01|9
1648233570000|2022-03-25 18:39:30|370.93|368.03|370.93|368.03|370.99|368.09|370.93|368.03|18
1648233580000|2022-03-25 18:39:40|370.97|368.07|370.87|367.97|370.97|368.07|370.87|367.97|25
1648233590000|2022-03-25 18:39:50|370.88|367.98|370.86|367.96|370.89|367.99|370.75|367.85|29
1648233600000|2022-03-25 18:40:00|370.87|367.97|370.82|367.92|370.88|367.98|370.82|367.92|15
1648233610000|2022-03-25 18:40:10|370.81|367.91|370.76|367.86|370.82|367.92|370.71|367.81|12
1648233620000|2022-03-25 18:40:20|370.75|367.85|370.27|367.37|370.78|367.88|370.24|367.34|28
1648233630000|2022-03-25 18:40:30|370.29|367.39|370.9|368|371|368.1|370.23|367.33|30
1648233640000|2022-03-25 18:40:40|370.92|368.02|370.96|368.06|371.06|368.16|370.9|368|28
1648233650000|2022-03-25 18:40:50|370.92|368.02|370.94|368.04|370.96|368.06|370.9|368|18
1648233660000|2022-03-25 18:41:00|370.89|367.99|370.81|367.91|370.96|368.06|370.81|367.91|23
1648233670000|2022-03-25 18:41:10|370.82|367.92|370.84|367.94|370.85|367.95|370.8|367.9|16
1648233680000|2022-03-25 18:41:20|370.81|367.91|370.81|367.91|370.88|367.98|370.73|367.83|14
1648233690000|2022-03-25 18:41:30|370.82|367.92|370.79|367.89|370.84|367.94|370.75|367.85|19
1648233700000|2022-03-25 18:41:40|370.75|367.85|370.8|367.9|370.82|367.92|370.75|367.85|30
1648233710000|2022-03-25 18:41:50|370.75|367.85|370.57|367.67|370.8|367.9|370.57|367.67|21
1648233720000|2022-03-25 18:42:00|370.56|367.66|370.47|367.57|370.59|367.69|370.41|367.51|28
1648233730000|2022-03-25 18:42:10|370.57|367.67|370.65|367.75|370.66|367.76|370.52|367.62|18
1648233740000|2022-03-25 18:42:20|370.64|367.74|370.62|367.72|370.69|367.79|370.62|367.72|15
1648233750000|2022-03-25 18:42:30|370.63|367.73|370.61|367.71|370.66|367.76|370.6|367.7|17
1648233760000|2022-03-25 18:42:40|370.59|367.69|370.62|367.72|370.69|367.79|370.59|367.69|20
1648233770000|2022-03-25 18:42:50|370.63|367.73|370.83|367.93|370.88|367.98|370.63|367.73|34
1648233780000|2022-03-25 18:43:00|370.82|367.92|370.82|367.92|370.82|367.92|370.74|367.84|27
1648233790000|2022-03-25 18:43:10|370.81|367.91|370.83|367.93|370.86|367.96|370.75|367.85|20
1648233800000|2022-03-25 18:43:20|370.81|367.91|370.86|367.96|370.92|368.02|370.76|367.86|13
1648233810000|2022-03-25 18:43:30|370.85|367.95|370.94|368.04|370.95|368.05|370.83|367.93|14
1648233820000|2022-03-25 18:43:40|370.93|368.03|371.16|368.26|371.16|368.26|370.88|367.98|21
1648233830000|2022-03-25 18:43:50|371.13|368.23|371.32|368.42|371.33|368.43|371.11|368.21|27
1648233840000|2022-03-25 18:44:00|371.33|368.43|371.39|368.49|371.53|368.63|371.24|368.34|31
1648233850000|2022-03-25 18:44:10|371.48|368.58|371.38|368.48|371.52|368.62|371.37|368.47|20
1648233860000|2022-03-25 18:44:20|371.37|368.47|371.44|368.54|371.48|368.58|371.36|368.46|15
1648233870000|2022-03-25 18:44:30|371.45|368.55|371.64|368.74|371.71|368.81|371.45|368.55|23
1648233880000|2022-03-25 18:44:40|371.65|368.75|370.81|367.91|371.68|368.78|370.81|367.91|27
1648233890000|2022-03-25 18:44:50|370.8|367.9|370.7|367.8|370.89|367.99|370.7|367.8|33
1648233900000|2022-03-25 18:45:00|370.72|367.82|370.71|367.81|370.79|367.89|370.69|367.79|28
1648233910000|2022-03-25 18:45:10|370.7|367.8|370.36|367.46|370.7|367.8|370.35|367.45|31
1648233920000|2022-03-25 18:45:20|370.27|367.37|370.07|367.17|370.35|367.45|370.07|367.17|29
1648233930000|2022-03-25 18:45:30|370.02|367.12|369.91|367.01|370.02|367.12|369.79|366.89|28
1648233940000|2022-03-25 18:45:40|369.95|367.05|369.81|366.91|370.05|367.15|369.8|366.9|28
1648233950000|2022-03-25 18:45:50|369.83|366.93|369.9|367|369.96|367.06|369.83|366.93|24
1648233960000|2022-03-25 18:46:00|369.91|367.01|370.34|367.44|370.38|367.48|369.88|366.98|20
1648233970000|2022-03-25 18:46:10|370.33|367.43|370.1|367.2|370.36|367.46|370.1|367.2|28
1648233980000|2022-03-25 18:46:20|370.09|367.19|370.11|367.21|370.15|367.25|370.06|367.16|19
1648233990000|2022-03-25 18:46:30|370.1|367.2|370.1|367.2|370.12|367.22|370.1|367.2|16
1648234000000|2022-03-25 18:46:40|370.09|367.19|370.09|367.19|370.11|367.21|370.03|367.13|19
1648234010000|2022-03-25 18:46:50|370.1|367.2|370.04|367.14|370.12|367.22|370.03|367.13|26
1648234020000|2022-03-25 18:47:00|370.05|367.15|370.12|367.22|370.12|367.22|370.04|367.14|16
1648234030000|2022-03-25 18:47:10|370.14|367.24|370|367.1|370.14|367.24|369.97|367.07|22
1648234040000|2022-03-25 18:47:20|369.99|367.09|370.17|367.27|370.17|367.27|369.99|367.09|19
1648234050000|2022-03-25 18:47:30|370.18|367.28|370.02|367.12|370.18|367.28|370|367.1|16
1648234060000|2022-03-25 18:47:40|369.97|367.07|369.29|366.39|369.97|367.07|369.19|366.29|23
1648234070000|2022-03-25 18:47:50|369.3|366.4|369.37|366.47|369.42|366.52|369.21|366.31|27
1648234080000|2022-03-25 18:48:00|369.39|366.49|369.65|366.75|369.67|366.77|369.36|366.46|32
1648234090000|2022-03-25 18:48:10|369.67|366.77|369.93|367.03|369.93|367.03|369.67|366.77|32
1648234100000|2022-03-25 18:48:20|369.92|367.02|369.71|366.81|369.92|367.02|369.68|366.78|22
1648234110000|2022-03-25 18:48:30|369.72|366.82|369.57|366.67|369.72|366.82|369.57|366.67|12
1648234120000|2022-03-25 18:48:40|369.56|366.66|369.7|366.8|369.71|366.81|369.55|366.65|12
1648234130000|2022-03-25 18:48:50|369.71|366.81|369.51|366.61|369.71|366.81|369.51|366.61|20
1648234140000|2022-03-25 18:49:00|369.39|366.49|369.38|366.48|369.39|366.49|369.16|366.26|29
1648234150000|2022-03-25 18:49:10|369.39|366.49|369.5|366.6|369.5|366.6|369.36|366.46|14
1648234160000|2022-03-25 18:49:20|369.49|366.59|369.48|366.58|369.49|366.59|369.48|366.58|4
1648234170000|2022-03-25 18:49:30|369.49|366.59|369.65|366.75|369.68|366.78|369.49|366.59|15
1648234180000|2022-03-25 18:49:40|369.68|366.78|369.95|367.05|369.95|367.05|369.68|366.78|16
1648234200000|2022-03-25 18:50:00|369.96|367.06|369.96|367.06|369.96|367.06|369.95|367.05|3
1648234210000|2022-03-25 18:50:10|369.98|367.08|369.98|367.08|369.99|367.09|369.98|367.08|5
1648234220000|2022-03-25 18:50:20|369.96|367.06|369.85|366.95|369.96|367.06|369.85|366.95|7
1648234230000|2022-03-25 18:50:30|369.86|366.96|369.92|367.02|369.93|367.03|369.86|366.96|10
1648234240000|2022-03-25 18:50:40|369.93|367.03|369.91|367.01|369.93|367.03|369.9|367|3
1648234250000|2022-03-25 18:50:50|369.9|367|369.92|367.02|369.92|367.02|369.83|366.93|13
1648234260000|2022-03-25 18:51:00|369.89|366.99|369.9|367|369.93|367.03|369.89|366.99|17
1648234270000|2022-03-25 18:51:10|369.91|367.01|369.75|366.85|369.91|367.01|369.71|366.81|13
1648234280000|2022-03-25 18:51:20|369.74|366.84|369.78|366.88|369.78|366.88|369.74|366.84|8
1648234290000|2022-03-25 18:51:30|369.79|366.89|369.81|366.91|369.81|366.91|369.78|366.88|7
1648234300000|2022-03-25 18:51:40|369.82|366.92|369.78|366.88|369.82|366.92|369.78|366.88|4
1648234310000|2022-03-25 18:51:50|369.79|366.89|369.7|366.8|369.79|366.89|369.69|366.79|9
1648234320000|2022-03-25 18:52:00|369.68|366.78|369.56|366.66|369.71|366.81|369.55|366.65|19
1648234330000|2022-03-25 18:52:10|369.57|366.67|369.69|366.79|369.74|366.84|369.57|366.67|13
1648234340000|2022-03-25 18:52:20|369.68|366.78|369.7|366.8|369.73|366.83|369.64|366.74|17
1648234350000|2022-03-25 18:52:30|369.72|366.82|369.77|366.87|369.8|366.9|369.7|366.8|13
1648234360000|2022-03-25 18:52:40|369.78|366.88|369.77|366.87|369.8|366.9|369.75|366.85|8
1648234370000|2022-03-25 18:52:50|369.75|366.85|369.66|366.76|369.75|366.85|369.6|366.7|15
1648234380000|2022-03-25 18:53:00|369.64|366.74|369.56|366.66|369.64|366.74|369.56|366.66|10
1648234390000|2022-03-25 18:53:10|369.59|366.69|369.81|366.91|369.81|366.91|369.59|366.69|17
1648234400000|2022-03-25 18:53:20|369.82|366.92|369.89|366.99|369.89|366.99|369.8|366.9|11
1648234410000|2022-03-25 18:53:30|369.96|367.06|370.21|367.31|370.21|367.31|369.96|367.06|11
1648234420000|2022-03-25 18:53:40|370.07|367.17|370.27|367.37|370.29|367.39|370.07|367.17|14
1648234430000|2022-03-25 18:53:50|370.19|367.29|370.08|367.18|370.19|367.29|370.06|367.16|16
1648234440000|2022-03-25 18:54:00|370.07|367.17|370.35|367.45|370.35|367.45|370.07|367.17|14
1648234450000|2022-03-25 18:54:10|370.37|367.47|370.45|367.55|370.45|367.55|370.37|367.47|10
1648234460000|2022-03-25 18:54:20|370.47|367.57|370.48|367.58|370.54|367.64|370.46|367.56|14
1648234470000|2022-03-25 18:54:30|370.49|367.59|370.45|367.55|370.49|367.59|370.45|367.55|10
1648234480000|2022-03-25 18:54:40|370.44|367.54|370.41|367.51|370.44|367.54|370.38|367.48|14
1648234490000|2022-03-25 18:54:50|370.42|367.52|370.2|367.3|370.42|367.52|370.19|367.29|15
1648234500000|2022-03-25 18:55:00|370.19|367.29|370.12|367.22|370.2|367.3|370.07|367.17|14
1648234510000|2022-03-25 18:55:10|370.1|367.2|370.31|367.41|370.41|367.51|370.1|367.2|17
1648234520000|2022-03-25 18:55:20|370.3|367.4|370.19|367.29|370.35|367.45|370.19|367.29|15
1648234530000|2022-03-25 18:55:30|370.2|367.3|370.01|367.11|370.22|367.32|370.01|367.11|24
1648234540000|2022-03-25 18:55:40|369.99|367.09|370|367.1|370.08|367.18|369.96|367.06|22
1648234550000|2022-03-25 18:55:50|370.06|367.16|369.97|367.07|370.06|367.16|369.81|366.91|32
1648234560000|2022-03-25 18:56:00|369.99|367.09|370.04|367.14|370.07|367.17|369.99|367.09|22
1648234570000|2022-03-25 18:56:10|370.07|367.17|369.72|366.82|370.07|367.17|369.72|366.82|26
1648234580000|2022-03-25 18:56:20|369.73|366.83|370.12|367.22|370.12|367.22|369.69|366.79|30
1648234590000|2022-03-25 18:56:30|370.13|367.23|370.24|367.34|370.24|367.34|370.12|367.22|19
1648234600000|2022-03-25 18:56:40|370.23|367.33|370.13|367.23|370.24|367.34|370.13|367.23|17
1648234610000|2022-03-25 18:56:50|370.12|367.22|370.13|367.23|370.13|367.23|370.12|367.22|8
1648234620000|2022-03-25 18:57:00|370.14|367.24|370.27|367.37|370.27|367.37|370.14|367.24|14
1648234630000|2022-03-25 18:57:10|370.28|367.38|370.41|367.51|370.5|367.6|370.28|367.38|20
1648234640000|2022-03-25 18:57:20|370.4|367.5|370.35|367.45|370.4|367.5|370.32|367.42|13
1648234650000|2022-03-25 18:57:30|370.34|367.44|370.34|367.44|370.41|367.51|370.32|367.42|18
1648234660000|2022-03-25 18:57:40|370.35|367.45|370.34|367.44|370.36|367.46|370.33|367.43|12
1648234670000|2022-03-25 18:57:50|370.29|367.39|370.14|367.24|370.39|367.49|370.14|367.24|23
1648234680000|2022-03-25 18:58:00|370.13|367.23|370.28|367.38|370.3|367.4|370.13|367.23|19
1648234690000|2022-03-25 18:58:10|370.29|367.39|370.46|367.56|370.46|367.56|370.29|367.39|14
1648234700000|2022-03-25 18:58:20|370.47|367.57|370.46|367.56|370.52|367.62|370.46|367.56|12
1648234710000|2022-03-25 18:58:30|370.45|367.55|370.45|367.55|370.45|367.55|370.44|367.54|7
1648234720000|2022-03-25 18:58:40|370.44|367.54|370.45|367.55|370.45|367.55|370.44|367.54|2
1648234730000|2022-03-25 18:58:50|370.48|367.58|370.48|367.58|370.52|367.62|370.48|367.58|9
1648234740000|2022-03-25 18:59:00|370.49|367.59|371|368.1|371.05|368.15|370.49|367.59|31
1648234750000|2022-03-25 18:59:10|371.01|368.11|371.14|368.24|371.16|368.26|371|368.1|8
1648234760000|2022-03-25 18:59:20|371.15|368.25|371.2|368.3|371.2|368.3|371.15|368.25|10
1648234770000|2022-03-25 18:59:30|371.17|368.27|371.07|368.17|371.17|368.27|371.05|368.15|17
1648234780000|2022-03-25 18:59:40|371.06|368.16|371.13|368.23|371.24|368.34|371.06|368.16|20
1648234790000|2022-03-25 18:59:50|371.1|368.2|371.01|368.11|371.11|368.21|370.99|368.09|25
1648234800000|2022-03-25 19:00:00|370.98|368.08|371.26|368.36|371.26|368.36|370.98|368.08|20
1648234810000|2022-03-25 19:00:10|371.27|368.37|371.21|368.31|371.29|368.39|371.21|368.31|15
1648234820000|2022-03-25 19:00:20|371.19|368.29|371.23|368.33|371.24|368.34|371.18|368.28|11
1648234830000|2022-03-25 19:00:30|371.24|368.34|371.25|368.35|371.35|368.45|371.24|368.34|22
1648234840000|2022-03-25 19:00:40|371.26|368.36|371.13|368.23|371.26|368.36|371.13|368.23|15
1648234850000|2022-03-25 19:00:50|371.11|368.21|370.97|368.07|371.12|368.22|370.94|368.04|28
1648234860000|2022-03-25 19:01:00|370.96|368.06|371|368.1|371.04|368.14|370.83|367.93|20
1648234870000|2022-03-25 19:01:10|371.09|368.19|370.9|368|371.09|368.19|370.9|368|16
1648234880000|2022-03-25 19:01:20|370.89|367.99|370.94|368.04|370.95|368.05|370.78|367.88|22
1648234890000|2022-03-25 19:01:30|370.9|368|370.75|367.85|370.93|368.03|370.75|367.85|15
1648234900000|2022-03-25 19:01:40|370.74|367.84|370.63|367.73|370.74|367.84|370.59|367.69|16
1648234910000|2022-03-25 19:01:50|370.64|367.74|370.65|367.75|370.67|367.77|370.59|367.69|20
1648234920000|2022-03-25 19:02:00|370.64|367.74|370.91|368.01|370.91|368.01|370.64|367.74|19
1648234930000|2022-03-25 19:02:10|371|368.1|371.22|368.32|371.29|368.39|371|368.1|28
1648234940000|2022-03-25 19:02:20|371.21|368.31|370.91|368.01|371.22|368.32|370.88|367.98|29
1648234950000|2022-03-25 19:02:30|370.9|368|370.98|368.08|370.98|368.08|370.78|367.88|20
1648234960000|2022-03-25 19:02:40|370.97|368.07|370.88|367.98|370.97|368.07|370.88|367.98|11
1648234970000|2022-03-25 19:02:50|370.87|367.97|370.81|367.91|370.87|367.97|370.79|367.89|13
1648234980000|2022-03-25 19:03:00|370.83|367.93|370.92|368.02|370.92|368.02|370.83|367.93|23
1648234990000|2022-03-25 19:03:10|370.94|368.04|371.14|368.24|371.2|368.3|370.93|368.03|23
1648235000000|2022-03-25 19:03:20|371.21|368.31|371.66|368.76|371.66|368.76|371.21|368.31|29
1648235010000|2022-03-25 19:03:30|371.63|368.73|371.57|368.67|371.66|368.76|371.55|368.65|15
1648235020000|2022-03-25 19:03:40|371.56|368.66|371.63|368.73|371.68|368.78|371.55|368.65|22
1648235030000|2022-03-25 19:03:50|371.6|368.7|371.65|368.75|371.71|368.81|371.57|368.67|19
1648235040000|2022-03-25 19:04:00|371.64|368.74|371.84|368.94|371.85|368.95|371.55|368.65|23
1648235050000|2022-03-25 19:04:10|371.85|368.95|371.31|368.41|371.85|368.95|371.26|368.36|28
1648235060000|2022-03-25 19:04:20|371.28|368.38|371.09|368.19|371.28|368.38|371.09|368.19|18
1648235070000|2022-03-25 19:04:30|371.1|368.2|371.09|368.19|371.13|368.23|371.07|368.17|24
1648235080000|2022-03-25 19:04:40|371.1|368.2|371.9|369|371.95|369.05|371.1|368.2|26
1648235090000|2022-03-25 19:04:50|371.91|369.01|371.93|369.03|371.93|369.03|371.9|369|13
1648235100000|2022-03-25 19:05:00|371.94|369.04|371.64|368.74|371.95|369.05|371.57|368.67|23
1648235110000|2022-03-25 19:05:10|371.62|368.72|371.75|368.85|371.76|368.86|371.62|368.72|17
1648235120000|2022-03-25 19:05:20|371.74|368.84|371.8|368.9|371.9|369|371.72|368.82|14
1648235130000|2022-03-25 19:05:30|371.82|368.92|371.86|368.96|371.87|368.97|371.82|368.92|23
1648235140000|2022-03-25 19:05:40|371.85|368.95|372.66|369.76|372.86|369.96|371.85|368.95|28
1648235150000|2022-03-25 19:05:50|372.78|369.88|372.7|369.8|373.02|370.12|372.43|369.53|34
1648235160000|2022-03-25 19:06:00|372.71|369.81|372.62|369.72|372.8|369.9|372.61|369.71|27
1648235170000|2022-03-25 19:06:10|372.55|369.65|372.47|369.57|372.55|369.65|372.38|369.48|23
1648235180000|2022-03-25 19:06:20|372.49|369.59|372.91|370.01|372.97|370.07|372.49|369.59|22
1648235190000|2022-03-25 19:06:30|372.95|370.05|373.23|370.33|373.24|370.34|372.95|370.05|25
1648235200000|2022-03-25 19:06:40|373.24|370.34|373.16|370.26|373.29|370.39|373.13|370.23|24
1648235210000|2022-03-25 19:06:50|373.15|370.25|373.16|370.26|373.19|370.29|373.04|370.14|25
1648235220000|2022-03-25 19:07:00|373.15|370.25|373.11|370.21|373.15|370.25|373.07|370.17|15
1648235230000|2022-03-25 19:07:10|373.06|370.16|372.8|369.9|373.06|370.16|372.79|369.89|24
1648235240000|2022-03-25 19:07:20|372.79|369.89|372.67|369.77|372.79|369.89|372.6|369.7|27
1648235250000|2022-03-25 19:07:30|372.69|369.79|372.73|369.83|372.79|369.89|372.61|369.71|22
1648235260000|2022-03-25 19:07:40|372.75|369.85|372.79|369.89|372.89|369.99|372.69|369.79|27
1648235270000|2022-03-25 19:07:50|372.82|369.92|372.51|369.61|372.85|369.95|372.51|369.61|29
1648235280000|2022-03-25 19:08:00|372.52|369.62|372.27|369.37|372.52|369.62|372.22|369.32|30
1648235290000|2022-03-25 19:08:10|372.3|369.4|372.23|369.33|372.3|369.4|372.21|369.31|16
1648235300000|2022-03-25 19:08:20|372.21|369.31|372.17|369.27|372.22|369.32|372.13|369.23|26
1648235310000|2022-03-25 19:08:30|372.16|369.26|372.11|369.21|372.16|369.26|372.08|369.18|15
1648235320000|2022-03-25 19:08:40|372.12|369.22|372.2|369.3|372.21|369.31|372.12|369.22|12
1648235330000|2022-03-25 19:08:50|372.21|369.31|372.28|369.38|372.28|369.38|372.21|369.31|7
1648235340000|2022-03-25 19:09:00|372.27|369.37|372.26|369.36|372.28|369.38|372.2|369.3|13
1648235350000|2022-03-25 19:09:10|372.25|369.35|372.08|369.18|372.26|369.36|372.08|369.18|4
1648235360000|2022-03-25 19:09:20|371.98|369.08|371.94|369.04|372|369.1|371.88|368.98|30
1648235370000|2022-03-25 19:09:30|371.95|369.05|371.93|369.03|371.95|369.05|371.84|368.94|24
1648235380000|2022-03-25 19:09:40|371.92|369.02|371.95|369.05|371.95|369.05|371.87|368.97|22
1648235390000|2022-03-25 19:09:50|371.94|369.04|371.9|369|371.97|369.07|371.89|368.99|18
1648235400000|2022-03-25 19:10:00|371.87|368.97|371.87|368.97|371.92|369.02|371.8|368.9|18
1648235410000|2022-03-25 19:10:10|371.89|368.99|371.88|368.98|371.96|369.06|371.88|368.98|16
1648235420000|2022-03-25 19:10:20|371.86|368.96|371.9|369|371.94|369.04|371.86|368.96|17
1648235430000|2022-03-25 19:10:30|371.89|368.99|371.92|369.02|371.92|369.02|371.84|368.94|13
1648235440000|2022-03-25 19:10:40|371.86|368.96|372.4|369.5|372.49|369.59|371.84|368.94|15
1648235450000|2022-03-25 19:10:50|372.31|369.41|372.31|369.41|372.41|369.51|372.25|369.35|16
1648235460000|2022-03-25 19:11:00|372.24|369.34|372.44|369.54|372.44|369.54|372.24|369.34|9
1648235470000|2022-03-25 19:11:10|372.45|369.55|372.77|369.87|372.77|369.87|372.45|369.55|25
1648235480000|2022-03-25 19:11:20|372.81|369.91|372.34|369.44|372.81|369.91|372.34|369.44|19
1648235490000|2022-03-25 19:11:30|372.35|369.45|372.43|369.53|372.47|369.57|372.34|369.44|17
1648235500000|2022-03-25 19:11:40|372.44|369.54|372.56|369.66|372.59|369.69|372.43|369.53|15
1648235510000|2022-03-25 19:11:50|372.53|369.63|372.63|369.73|372.63|369.73|372.51|369.61|16
1648235520000|2022-03-25 19:12:00|372.64|369.74|372.69|369.79|372.73|369.83|372.63|369.73|11
1648235530000|2022-03-25 19:12:10|372.71|369.81|372.34|369.44|372.71|369.81|372.3|369.4|21
1648235540000|2022-03-25 19:12:20|372.35|369.45|372.35|369.45|372.38|369.48|372.34|369.44|17
1648235550000|2022-03-25 19:12:30|372.36|369.46|372.41|369.51|372.43|369.53|372.32|369.42|24
1648235560000|2022-03-25 19:12:40|372.42|369.52|372.4|369.5|372.43|369.53|372.4|369.5|10
1648235570000|2022-03-25 19:12:50|372.39|369.49|372.39|369.49|372.39|369.49|372.3|369.4|16
1648235580000|2022-03-25 19:13:00|372.38|369.48|372.4|369.5|372.4|369.5|372.38|369.48|7
1648235590000|2022-03-25 19:13:10|372.39|369.49|372.39|369.49|372.41|369.51|372.38|369.48|8
1648235600000|2022-03-25 19:13:20|372.38|369.48|372.18|369.28|372.38|369.48|372.18|369.28|18
1648235610000|2022-03-25 19:13:30|372.19|369.29|372.24|369.34|372.24|369.34|372.19|369.29|10
1648235620000|2022-03-25 19:13:40|372.39|369.49|372.76|369.86|372.79|369.89|372.39|369.49|19
1648235630000|2022-03-25 19:13:50|372.75|369.85|372.83|369.93|372.84|369.94|372.75|369.85|8
1648235640000|2022-03-25 19:14:00|372.82|369.92|372.69|369.79|372.83|369.93|372.69|369.79|9
1648235650000|2022-03-25 19:14:10|372.67|369.77|372.65|369.75|372.67|369.77|372.56|369.66|18
1648235660000|2022-03-25 19:14:20|372.66|369.76|372.92|370.02|372.96|370.06|372.66|369.76|16
1648235670000|2022-03-25 19:14:30|372.93|370.03|372.93|370.03|372.94|370.04|372.92|370.02|5
1648235680000|2022-03-25 19:14:40|372.94|370.04|373.05|370.15|373.06|370.16|372.94|370.04|20
1648235690000|2022-03-25 19:14:50|373.06|370.16|372.98|370.08|373.06|370.16|372.96|370.06|11
1648235700000|2022-03-25 19:15:00|372.96|370.06|373.05|370.15|373.05|370.15|372.93|370.03|11
1648235710000|2022-03-25 19:15:10|373.04|370.14|373.1|370.2|373.1|370.2|373.04|370.14|5
1648235720000|2022-03-25 19:15:20|373.11|370.21|373.1|370.2|373.12|370.22|373.05|370.15|7
1648235730000|2022-03-25 19:15:30|373.09|370.19|373.01|370.11|373.09|370.19|372.9|370|19
1648235740000|2022-03-25 19:15:40|373|370.1|373.05|370.15|373.1|370.2|372.98|370.08|13
1648235750000|2022-03-25 19:15:50|372.99|370.09|373.14|370.24|373.14|370.24|372.96|370.06|17
1648235760000|2022-03-25 19:16:00|373.13|370.23|373.1|370.2|373.14|370.24|373.06|370.16|12
1648235770000|2022-03-25 19:16:10|373.09|370.19|373.04|370.14|373.09|370.19|373.04|370.14|8
1648235780000|2022-03-25 19:16:20|373.03|370.13|372.58|369.68|373.03|370.13|372.58|369.68|21
1648235790000|2022-03-25 19:16:30|372.59|369.69|372.86|369.96|372.86|369.96|372.52|369.62|28
1648235800000|2022-03-25 19:16:40|372.87|369.97|372.84|369.94|372.88|369.98|372.79|369.89|17
1648235810000|2022-03-25 19:16:50|372.8|369.9|372.77|369.87|372.82|369.92|372.77|369.87|15
1648235820000|2022-03-25 19:17:00|372.8|369.9|372.79|369.89|372.81|369.91|372.71|369.81|18
1648235830000|2022-03-25 19:17:10|372.78|369.88|372.34|369.44|372.78|369.88|372.33|369.43|26
1648235840000|2022-03-25 19:17:20|372.33|369.43|372.66|369.76|372.67|369.77|372.33|369.43|16
1648235850000|2022-03-25 19:17:30|372.67|369.77|372.66|369.76|372.68|369.78|372.66|369.76|6
1648235860000|2022-03-25 19:17:40|372.65|369.75|372.47|369.57|372.65|369.75|372.4|369.5|24
1648235870000|2022-03-25 19:17:50|372.48|369.58|372.55|369.65|372.55|369.65|372.47|369.57|14
1648235880000|2022-03-25 19:18:00|372.57|369.67|372.69|369.79|372.7|369.8|372.57|369.67|11
1648235890000|2022-03-25 19:18:10|372.7|369.8|372.76|369.86|372.82|369.92|372.69|369.79|21
1648235900000|2022-03-25 19:18:20|372.77|369.87|372.86|369.96|372.86|369.96|372.76|369.86|11
1648235910000|2022-03-25 19:18:30|372.87|369.97|373.08|370.18|373.08|370.18|372.87|369.97|13
1648235920000|2022-03-25 19:18:40|373.09|370.19|373.21|370.31|373.22|370.32|373.09|370.19|17
1648235930000|2022-03-25 19:18:50|373.2|370.3|374.22|371.32|374.22|371.32|373.17|370.27|22
1648235940000|2022-03-25 19:19:00|374.23|371.33|374.4|371.5|374.47|371.57|374.16|371.26|28
1648235950000|2022-03-25 19:19:10|374.41|371.51|374.42|371.52|374.42|371.52|374.33|371.43|16
1648235960000|2022-03-25 19:19:20|374.43|371.53|374.6|371.7|374.63|371.73|374.42|371.52|28
1648235970000|2022-03-25 19:19:30|374.61|371.71|374.22|371.32|374.62|371.72|374.2|371.3|31
1648235980000|2022-03-25 19:19:40|374.23|371.33|374.59|371.69|374.66|371.76|374.23|371.33|31
1648235990000|2022-03-25 19:19:50|374.48|371.58|374.55|371.65|374.55|371.65|374.46|371.56|22
1648236000000|2022-03-25 19:20:00|374.56|371.66|374.59|371.69|374.62|371.72|374.55|371.65|24
1648236010000|2022-03-25 19:20:10|374.63|371.73|373.83|370.93|374.63|371.73|373.83|370.93|16
1648236020000|2022-03-25 19:20:20|373.82|370.92|373.87|370.97|373.92|371.02|373.73|370.83|27
1648236030000|2022-03-25 19:20:30|373.88|370.98|374.81|371.91|374.81|371.91|373.88|370.98|29
1648236040000|2022-03-25 19:20:40|374.75|371.85|374.9|372|374.9|372|374.6|371.7|28
1648236050000|2022-03-25 19:20:50|374.88|371.98|374.69|371.79|374.88|371.98|374.69|371.79|13
1648236060000|2022-03-25 19:21:00|374.71|371.81|374.6|371.7|374.71|371.81|374.58|371.68|27
1648236070000|2022-03-25 19:21:10|374.62|371.72|374.58|371.68|374.63|371.73|374.58|371.68|6
1648236080000|2022-03-25 19:21:20|374.56|371.66|374.85|371.95|374.85|371.95|374.54|371.64|16
1648236090000|2022-03-25 19:21:30|374.87|371.97|374.88|371.98|374.91|372.01|374.79|371.89|17
1648236100000|2022-03-25 19:21:40|374.87|371.97|374.81|371.91|374.89|371.99|374.78|371.88|16
1648236110000|2022-03-25 19:21:50|374.84|371.94|374.87|371.97|374.9|372|374.77|371.87|17
1648236120000|2022-03-25 19:22:00|374.88|371.98|374.65|371.75|374.89|371.99|374.62|371.72|18
1648236130000|2022-03-25 19:22:10|374.75|371.85|374.99|372.09|375.06|372.16|374.75|371.85|22
1648236140000|2022-03-25 19:22:20|374.94|372.04|374.93|372.03|375.01|372.11|374.93|372.03|10
1648236150000|2022-03-25 19:22:30|375.03|372.13|375.03|372.13|375.05|372.15|375.02|372.12|17
1648236160000|2022-03-25 19:22:40|375.05|372.15|375.19|372.29|375.19|372.29|375.05|372.15|9
1648236170000|2022-03-25 19:22:50|375.06|372.16|375.03|372.13|375.16|372.26|375.03|372.13|16
1648236180000|2022-03-25 19:23:00|375.12|372.22|375.45|372.55|375.45|372.55|375.04|372.14|24
1648236190000|2022-03-25 19:23:10|375.47|372.57|375.44|372.54|375.47|372.57|375.42|372.52|13
1648236200000|2022-03-25 19:23:20|375.57|372.67|375.53|372.63|375.71|372.81|375.5|372.6|16
1648236210000|2022-03-25 19:23:30|375.56|372.66|375.22|372.32|375.59|372.69|375.05|372.15|24
1648236220000|2022-03-25 19:23:40|375.34|372.44|375.11|372.21|375.37|372.47|375.11|372.21|23
1648236230000|2022-03-25 19:23:50|375.1|372.2|375.12|372.22|375.23|372.33|375.08|372.18|23
1648236240000|2022-03-25 19:24:00|375.1|372.2|374.76|371.86|375.1|372.2|374.74|371.84|35
1648236250000|2022-03-25 19:24:10|374.75|371.85|374.83|371.93|374.87|371.97|374.71|371.81|19
1648236260000|2022-03-25 19:24:20|374.8|371.9|374.86|371.96|374.86|371.96|374.78|371.88|12
1648236270000|2022-03-25 19:24:30|374.85|371.95|374.82|371.92|374.85|371.95|374.76|371.86|22
1648236280000|2022-03-25 19:24:40|374.84|371.94|374.55|371.65|374.84|371.94|374.55|371.65|26
1648236290000|2022-03-25 19:24:50|374.6|371.7|374.57|371.67|374.65|371.75|374.5|371.6|16
1648236300000|2022-03-25 19:25:00|374.58|371.68|374.6|371.7|374.79|371.89|374.58|371.68|25
1648236310000|2022-03-25 19:25:10|374.61|371.71|374.6|371.7|374.62|371.72|374.57|371.67|12
1648236320000|2022-03-25 19:25:20|374.59|371.69|374.35|371.45|374.59|371.69|374.34|371.44|17
1648236330000|2022-03-25 19:25:30|374.36|371.46|374.42|371.52|374.42|371.52|374.35|371.45|13
1648236340000|2022-03-25 19:25:40|374.43|371.53|374.46|371.56|374.46|371.56|374.42|371.52|5
1648236350000|2022-03-25 19:25:50|374.44|371.54|374.33|371.43|374.44|371.54|374.33|371.43|8
1648236360000|2022-03-25 19:26:00|374.37|371.47|374.33|371.43|374.41|371.51|374.33|371.43|17
1648236370000|2022-03-25 19:26:10|374.32|371.42|374.35|371.45|374.36|371.46|374.27|371.37|14
1648236380000|2022-03-25 19:26:20|374.34|371.44|374.25|371.35|374.34|371.44|374.23|371.33|12
1648236390000|2022-03-25 19:26:30|374.26|371.36|373.67|370.77|374.26|371.36|373.63|370.73|27
1648236400000|2022-03-25 19:26:40|373.63|370.73|373.5|370.6|373.63|370.73|373.5|370.6|15
1648236410000|2022-03-25 19:26:50|373.51|370.61|373.66|370.76|373.69|370.79|373.51|370.61|15
1648236420000|2022-03-25 19:27:00|373.64|370.74|373.67|370.77|373.67|370.77|373.64|370.74|10
1648236430000|2022-03-25 19:27:10|373.68|370.78|373.76|370.86|373.8|370.9|373.68|370.78|8
1648236440000|2022-03-25 19:27:20|373.78|370.88|374|371.1|374.04|371.14|373.72|370.82|24
1648236450000|2022-03-25 19:27:30|373.96|371.06|374.07|371.17|374.07|371.17|373.91|371.01|17
1648236460000|2022-03-25 19:27:40|374.11|371.21|374.18|371.28|374.18|371.28|374.11|371.21|10
1648236470000|2022-03-25 19:27:50|374.19|371.29|374.24|371.34|374.25|371.35|374.19|371.29|8
1648236480000|2022-03-25 19:28:00|374.25|371.35|373.78|370.88|374.25|371.35|373.78|370.88|16
1648236490000|2022-03-25 19:28:10|373.77|370.87|373.27|370.37|373.77|370.87|373.27|370.37|19
1648236500000|2022-03-25 19:28:20|373.28|370.38|373.26|370.36|373.39|370.49|373.2|370.3|28
1648236510000|2022-03-25 19:28:30|373.25|370.35|373.02|370.12|373.35|370.45|373.02|370.12|23
1648236520000|2022-03-25 19:28:40|372.99|370.09|372.85|369.95|373.07|370.17|372.82|369.92|23
1648236530000|2022-03-25 19:28:50|372.91|370.01|372.82|369.92|372.93|370.03|372.82|369.92|21
1648236540000|2022-03-25 19:29:00|372.8|369.9|372.87|369.97|372.9|370|372.79|369.89|16
1648236550000|2022-03-25 19:29:10|372.86|369.96|372.39|369.49|372.86|369.96|372.38|369.48|27
1648236560000|2022-03-25 19:29:20|372.4|369.5|372.05|369.15|372.42|369.52|372.05|369.15|22
1648236570000|2022-03-25 19:29:30|372.03|369.13|372.02|369.12|372.1|369.2|371.79|368.89|33
1648236580000|2022-03-25 19:29:40|372.09|369.19|372.08|369.18|372.25|369.35|372.01|369.11|26
1648236590000|2022-03-25 19:29:50|372.2|369.3|371.96|369.06|372.2|369.3|371.93|369.03|30
1648236600000|2022-03-25 19:30:00|371.95|369.05|372.09|369.19|372.09|369.19|371.82|368.92|31
1648236610000|2022-03-25 19:30:10|372.1|369.2|372.17|369.27|372.18|369.28|372.1|369.2|21
1648236620000|2022-03-25 19:30:20|372.16|369.26|372.06|369.16|372.16|369.26|372.06|369.16|22
1648236630000|2022-03-25 19:30:30|372.05|369.15|371.97|369.07|372.06|369.16|371.95|369.05|30
1648236640000|2022-03-25 19:30:40|371.96|369.06|371.89|368.99|372.04|369.14|371.87|368.97|28
1648236650000|2022-03-25 19:30:50|371.9|369|371.93|369.03|371.98|369.08|371.87|368.97|31
1648236660000|2022-03-25 19:31:00|371.96|369.06|371.96|369.06|372.01|369.11|371.9|369|23
1648236670000|2022-03-25 19:31:10|371.94|369.04|371.95|369.05|372|369.1|371.94|369.04|7
1648236680000|2022-03-25 19:31:20|371.93|369.03|371.93|369.03|371.93|369.03|371.93|369.03|1
1648236690000|2022-03-25 19:31:30|371.94|369.04|371.9|369|372|369.1|371.85|368.95|28
1648236700000|2022-03-25 19:31:40|371.92|369.02|371.93|369.03|371.94|369.04|371.86|368.96|28
1648236710000|2022-03-25 19:31:50|371.96|369.06|371.89|368.99|372.05|369.15|371.85|368.95|31
1648236720000|2022-03-25 19:32:00|371.85|368.95|372.35|369.45|372.35|369.45|371.82|368.92|31
1648236730000|2022-03-25 19:32:10|372.33|369.43|372.4|369.5|372.44|369.54|372.33|369.43|22
1648236740000|2022-03-25 19:32:20|372.43|369.53|371.95|369.05|372.43|369.53|371.92|369.02|26
1648236750000|2022-03-25 19:32:30|371.94|369.04|371.85|368.95|371.94|369.04|371.64|368.74|24
1648236760000|2022-03-25 19:32:40|371.8|368.9|371.84|368.94|371.87|368.97|371.79|368.89|23
1648236770000|2022-03-25 19:32:50|371.83|368.93|371.84|368.94|371.84|368.94|371.72|368.82|14
1648236780000|2022-03-25 19:33:00|371.83|368.93|371.8|368.9|371.84|368.94|371.65|368.75|22
1648236790000|2022-03-25 19:33:10|371.78|368.88|371.96|369.06|371.96|369.06|371.78|368.88|24
1648236800000|2022-03-25 19:33:20|371.99|369.09|371.98|369.08|372|369.1|371.93|369.03|20
1648236810000|2022-03-25 19:33:30|371.99|369.09|372.11|369.21|372.11|369.21|371.91|369.01|16
1648236820000|2022-03-25 19:33:40|372.15|369.25|372.3|369.4|372.35|369.45|372.1|369.2|22
1648236830000|2022-03-25 19:33:50|372.29|369.39|372.17|369.27|372.29|369.39|372.14|369.24|24
1648236840000|2022-03-25 19:34:00|372.18|369.28|372.33|369.43|372.36|369.46|372.16|369.26|24
1648236850000|2022-03-25 19:34:10|372.34|369.44|372.57|369.67|372.57|369.67|372.33|369.43|18
1648236860000|2022-03-25 19:34:20|372.58|369.68|372.72|369.82|372.75|369.85|372.58|369.68|14
1648236870000|2022-03-25 19:34:30|372.73|369.83|372.84|369.94|372.84|369.94|372.7|369.8|6
1648236880000|2022-03-25 19:34:40|372.83|369.93|372.88|369.98|372.88|369.98|372.81|369.91|10
1648236890000|2022-03-25 19:34:50|372.81|369.91|373.1|370.2|373.1|370.2|372.81|369.91|22
1648236900000|2022-03-25 19:35:00|373.05|370.15|373.32|370.42|373.32|370.42|373.04|370.14|17
1648236910000|2022-03-25 19:35:10|373.3|370.4|373.25|370.35|373.33|370.43|373.25|370.35|9
1648236920000|2022-03-25 19:35:20|373.24|370.34|373.48|370.58|373.58|370.68|373.18|370.28|19
1648236930000|2022-03-25 19:35:30|373.53|370.63|373.7|370.8|373.7|370.8|373.45|370.55|9
1648236940000|2022-03-25 19:35:40|373.71|370.81|373.73|370.83|373.73|370.83|373.71|370.81|3
1648236950000|2022-03-25 19:35:50|373.7|370.8|373.7|370.8|373.72|370.82|373.62|370.72|12
1648236960000|2022-03-25 19:36:00|373.67|370.77|373.39|370.49|373.67|370.77|373.38|370.48|11
1648236970000|2022-03-25 19:36:10|373.4|370.5|373.28|370.38|373.4|370.5|373.27|370.37|13
1648236980000|2022-03-25 19:36:20|373.27|370.37|373.39|370.49|373.44|370.54|373.27|370.37|19
1648236990000|2022-03-25 19:36:30|373.4|370.5|373.15|370.25|373.4|370.5|373.15|370.25|16
1648237000000|2022-03-25 19:36:40|373.21|370.31|372.97|370.07|373.21|370.31|372.94|370.04|16
1648237010000|2022-03-25 19:36:50|373|370.1|373.33|370.43|373.34|370.44|372.98|370.08|22
1648237020000|2022-03-25 19:37:00|373.35|370.45|373.47|370.57|373.47|370.57|373.33|370.43|16
1648237030000|2022-03-25 19:37:10|373.44|370.54|373.4|370.5|373.44|370.54|373.37|370.47|13
1648237040000|2022-03-25 19:37:20|373.39|370.49|373.38|370.48|373.39|370.49|373.38|370.48|4
1648237050000|2022-03-25 19:37:30|373.37|370.47|373.39|370.49|373.39|370.49|373.37|370.47|13
1648237060000|2022-03-25 19:37:40|373.38|370.48|373.3|370.4|373.4|370.5|373.27|370.37|18
1648237070000|2022-03-25 19:37:50|373.27|370.37|373.28|370.38|373.34|370.44|373.27|370.37|12
1648237080000|2022-03-25 19:38:00|373.31|370.41|373.45|370.55|373.45|370.55|373.31|370.41|9
1648237090000|2022-03-25 19:38:10|373.43|370.53|373.62|370.72|373.62|370.72|373.43|370.53|18
1648237100000|2022-03-25 19:38:20|373.63|370.73|373.88|370.98|373.88|370.98|373.62|370.72|14
1648237110000|2022-03-25 19:38:30|373.89|370.99|373.74|370.84|373.96|371.06|373.74|370.84|16
1648237120000|2022-03-25 19:38:40|373.79|370.89|373.92|371.02|373.92|371.02|373.77|370.87|19
1648237130000|2022-03-25 19:38:50|373.93|371.03|373.99|371.09|374|371.1|373.93|371.03|10
1648237140000|2022-03-25 19:39:00|374|371.1|374.05|371.15|374.05|371.15|374|371.1|6
1648237150000|2022-03-25 19:39:10|374.07|371.17|374.02|371.12|374.07|371.17|374.02|371.12|4
1648237160000|2022-03-25 19:39:20|374.04|371.14|374.05|371.15|374.05|371.15|374.04|371.14|2
1648237170000|2022-03-25 19:39:30|374.06|371.16|374.07|371.17|374.07|371.17|374.06|371.16|2
1648237180000|2022-03-25 19:39:40|374.08|371.18|373.99|371.09|374.08|371.18|373.96|371.06|14
1648237190000|2022-03-25 19:39:50|373.98|371.08|373.88|370.98|374|371.1|373.81|370.91|17
1648237200000|2022-03-25 19:40:00|373.92|371.02|374.08|371.18|374.13|371.23|373.89|370.99|22
1648237210000|2022-03-25 19:40:10|374.13|371.23|374.12|371.22|374.13|371.23|374.12|371.22|2
1648237220000|2022-03-25 19:40:20|374.08|371.18|374.13|371.23|374.13|371.23|374.08|371.18|8
1648237230000|2022-03-25 19:40:30|374.14|371.24|374.21|371.31|374.21|371.31|374.14|371.24|11
1648237240000|2022-03-25 19:40:40|374.22|371.32|374.48|371.58|374.48|371.58|374.22|371.32|15
1648237250000|2022-03-25 19:40:50|374.53|371.63|374.98|372.08|374.98|372.08|374.45|371.55|19
1648237260000|2022-03-25 19:41:00|374.91|372.01|374.93|372.03|375.08|372.18|374.83|371.93|24
1648237270000|2022-03-25 19:41:10|374.94|372.04|374.57|371.67|374.94|372.04|374.56|371.66|25
1648237280000|2022-03-25 19:41:20|374.56|371.66|374.59|371.69|374.62|371.72|374.55|371.65|11
1648237290000|2022-03-25 19:41:30|374.62|371.72|374.61|371.71|374.65|371.75|374.59|371.69|9
1648237300000|2022-03-25 19:41:40|374.6|371.7|374.24|371.34|374.6|371.7|374.23|371.33|23
1648237310000|2022-03-25 19:41:50|374.23|371.33|374.24|371.34|374.24|371.34|374.22|371.32|8
1648237320000|2022-03-25 19:42:00|374.23|371.33|374.5|371.6|374.5|371.6|374.23|371.33|16
1648237330000|2022-03-25 19:42:10|374.51|371.61|374.66|371.76|374.67|371.77|374.51|371.61|26
1648237340000|2022-03-25 19:42:20|374.67|371.77|374.64|371.74|374.67|371.77|374.63|371.73|12
1648237350000|2022-03-25 19:42:30|374.63|371.73|374.65|371.75|374.65|371.75|374.62|371.72|5
1648237360000|2022-03-25 19:42:40|374.69|371.79|374.57|371.67|374.72|371.82|374.57|371.67|21
1648237370000|2022-03-25 19:42:50|374.61|371.71|374.48|371.58|374.61|371.71|374.48|371.58|29
1648237380000|2022-03-25 19:43:00|374.44|371.54|374.42|371.52|374.48|371.58|374.41|371.51|21
1648237390000|2022-03-25 19:43:10|374.43|371.53|374.46|371.56|374.46|371.56|374.36|371.46|19
1648237400000|2022-03-25 19:43:20|374.45|371.55|374.47|371.57|374.48|371.58|374.44|371.54|9
1648237410000|2022-03-25 19:43:30|374.48|371.58|373.98|371.08|374.48|371.58|373.98|371.08|18
1648237420000|2022-03-25 19:43:40|374.07|371.17|373.91|371.01|374.07|371.17|373.91|371.01|25
1648237430000|2022-03-25 19:43:50|373.89|370.99|373.94|371.04|373.94|371.04|373.87|370.97|18
1648237440000|2022-03-25 19:44:00|373.93|371.03|373.93|371.03|373.95|371.05|373.89|370.99|13
1648237450000|2022-03-25 19:44:10|373.94|371.04|373.88|370.98|373.94|371.04|373.85|370.95|15
1648237460000|2022-03-25 19:44:20|373.89|370.99|373.89|370.99|373.9|371|373.88|370.98|7
1648237470000|2022-03-25 19:44:30|373.88|370.98|373.78|370.88|373.88|370.98|373.76|370.86|15
1648237480000|2022-03-25 19:44:40|373.75|370.85|373.65|370.75|373.75|370.85|373.64|370.74|21
1648237490000|2022-03-25 19:44:50|373.64|370.74|373.59|370.69|373.69|370.79|373.59|370.69|19
1648237500000|2022-03-25 19:45:00|373.6|370.7|373.31|370.41|373.6|370.7|373.31|370.41|19
1648237510000|2022-03-25 19:45:10|373.34|370.44|373.34|370.44|373.35|370.45|373.33|370.43|16
1648237520000|2022-03-25 19:45:20|373.35|370.45|373.41|370.51|373.44|370.54|373.34|370.44|19
1648237530000|2022-03-25 19:45:30|373.4|370.5|373.38|370.48|373.4|370.5|373.33|370.43|14
1648237540000|2022-03-25 19:45:40|373.39|370.49|373.39|370.49|373.39|370.49|373.34|370.44|15
1648237550000|2022-03-25 19:45:50|373.37|370.47|373.38|370.48|373.4|370.5|373.36|370.46|15
1648237560000|2022-03-25 19:46:00|373.36|370.46|373.46|370.56|373.46|370.56|373.35|370.45|15
1648237570000|2022-03-25 19:46:10|373.51|370.61|373.57|370.67|373.61|370.71|373.49|370.59|14
1648237580000|2022-03-25 19:46:20|373.58|370.68|373.73|370.83|373.73|370.83|373.58|370.68|15
1648237590000|2022-03-25 19:46:30|373.75|370.85|373.85|370.95|373.85|370.95|373.75|370.85|16
1648237600000|2022-03-25 19:46:40|373.86|370.96|373.76|370.86|373.86|370.96|373.74|370.84|14
1648237610000|2022-03-25 19:46:50|373.78|370.88|373.88|370.98|373.88|370.98|373.78|370.88|15
1648237620000|2022-03-25 19:47:00|373.87|370.97|373.85|370.95|373.89|370.99|373.85|370.95|7
1648237630000|2022-03-25 19:47:10|373.86|370.96|373.88|370.98|373.89|370.99|373.81|370.91|20
1648237640000|2022-03-25 19:47:20|373.9|371|373.67|370.77|373.91|371.01|373.67|370.77|14
1648237650000|2022-03-25 19:47:30|373.63|370.73|373.62|370.72|373.67|370.77|373.61|370.71|13
1648237660000|2022-03-25 19:47:40|373.63|370.73|373.57|370.67|373.64|370.74|373.54|370.64|11
1648237670000|2022-03-25 19:47:50|373.58|370.68|373.58|370.68|373.58|370.68|373.53|370.63|9
1648237680000|2022-03-25 19:48:00|373.53|370.63|373.6|370.7|373.63|370.73|373.5|370.6|15
1648237690000|2022-03-25 19:48:10|373.61|370.71|373.61|370.71|373.61|370.71|373.6|370.7|9
1648237700000|2022-03-25 19:48:20|373.62|370.72|374.18|371.28|374.21|371.31|373.58|370.68|23
1648237710000|2022-03-25 19:48:30|374.19|371.29|374.14|371.24|374.21|371.31|374.1|371.2|20
1648237720000|2022-03-25 19:48:40|374.18|371.28|374.17|371.27|374.18|371.28|374.17|371.27|2
1648237730000|2022-03-25 19:48:50|374.18|371.28|374.12|371.22|374.18|371.28|374.09|371.19|12
1648237740000|2022-03-25 19:49:00|374.11|371.21|374.11|371.21|374.16|371.26|374.1|371.2|9
1648237750000|2022-03-25 19:49:10|374.1|371.2|374.11|371.21|374.13|371.23|374.08|371.18|9
1648237760000|2022-03-25 19:49:20|374.12|371.22|374.2|371.3|374.2|371.3|374.12|371.22|5
1648237770000|2022-03-25 19:49:30|374.1|371.2|374.15|371.25|374.17|371.27|374.1|371.2|12
1648237780000|2022-03-25 19:49:40|374.17|371.27|374.15|371.25|374.17|371.27|374.15|371.25|3
1648237790000|2022-03-25 19:49:50|374.09|371.19|374.26|371.36|374.26|371.36|374.09|371.19|4
1648237800000|2022-03-25 19:50:00|374.13|371.23|374.2|371.3|374.36|371.46|374.13|371.23|20
1648237810000|2022-03-25 19:50:10|374.22|371.32|374.23|371.33|374.23|371.33|374.22|371.32|2
1648237820000|2022-03-25 19:50:20|374.22|371.32|374.21|371.31|374.23|371.33|374.2|371.3|7
1648237830000|2022-03-25 19:50:30|374.2|371.3|374.23|371.33|374.24|371.34|374.2|371.3|6
1648237840000|2022-03-25 19:50:40|374.22|371.32|374.2|371.3|374.27|371.37|374.2|371.3|11
1648237850000|2022-03-25 19:50:50|374.21|371.31|374.2|371.3|374.31|371.41|374.17|371.27|14
1648237860000|2022-03-25 19:51:00|374.21|371.31|374.43|371.53|374.43|371.53|374.21|371.31|5
1648237870000|2022-03-25 19:51:10|374.33|371.43|374.68|371.78|374.69|371.79|374.33|371.43|10
1648237880000|2022-03-25 19:51:20|374.67|371.77|374.68|371.78|374.76|371.86|374.67|371.77|19
1648237890000|2022-03-25 19:51:30|374.7|371.8|374.6|371.7|374.71|371.81|374.6|371.7|18
1648237900000|2022-03-25 19:51:40|374.59|371.69|374.6|371.7|374.6|371.7|374.59|371.69|2
1648237910000|2022-03-25 19:51:50|374.61|371.71|374.62|371.72|374.62|371.72|374.61|371.71|4
1648237920000|2022-03-25 19:52:00|374.61|371.71|374.62|371.72|374.62|371.72|374.61|371.71|4
1648237930000|2022-03-25 19:52:10|374.67|371.77|374.76|371.86|374.76|371.86|374.66|371.76|14
1648237940000|2022-03-25 19:52:20|374.75|371.85|374.73|371.83|374.75|371.85|374.73|371.83|7
1648237950000|2022-03-25 19:52:30|374.77|371.87|374.75|371.85|374.77|371.87|374.75|371.85|3
1648237960000|2022-03-25 19:52:40|374.74|371.84|374.74|371.84|374.76|371.86|374.73|371.83|8
1648237970000|2022-03-25 19:52:50|374.73|371.83|374.73|371.83|374.73|371.83|374.73|371.83|1
1648237990000|2022-03-25 19:53:10|374.77|371.87|374.74|371.84|374.77|371.87|374.73|371.83|6
1648238000000|2022-03-25 19:53:20|374.73|371.83|374.73|371.83|374.73|371.83|374.73|371.83|1
1648238010000|2022-03-25 19:53:30|374.71|371.81|374.71|371.81|374.71|371.81|374.71|371.81|1
1648238020000|2022-03-25 19:53:40|374.72|371.82|374.61|371.71|374.73|371.83|374.61|371.71|11
1648238030000|2022-03-25 19:53:50|374.6|371.7|374.56|371.66|374.6|371.7|374.51|371.61|15
1648238040000|2022-03-25 19:54:00|374.57|371.67|374.67|371.77|374.7|371.8|374.54|371.64|18
1648238050000|2022-03-25 19:54:10|374.68|371.78|374.7|371.8|374.71|371.81|374.67|371.77|10
1648238060000|2022-03-25 19:54:20|374.69|371.79|374.69|371.79|374.71|371.81|374.69|371.79|5
1648238070000|2022-03-25 19:54:30|374.68|371.78|374.58|371.68|374.68|371.78|374.56|371.66|14
1648238080000|2022-03-25 19:54:40|374.59|371.69|374.66|371.76|374.66|371.76|374.59|371.69|12
1648238090000|2022-03-25 19:54:50|374.65|371.75|374.62|371.72|374.65|371.75|374.61|371.71|7
1648238100000|2022-03-25 19:55:00|374.61|371.71|374.62|371.72|374.62|371.72|374.61|371.71|2
1648238110000|2022-03-25 19:55:10|374.61|371.71|374.59|371.69|374.61|371.71|374.59|371.69|5
1648238120000|2022-03-25 19:55:20|374.57|371.67|374.42|371.52|374.57|371.67|374.42|371.52|12
1648238130000|2022-03-25 19:55:30|374.43|371.53|374.05|371.15|374.45|371.55|374.04|371.14|21
1648238140000|2022-03-25 19:55:40|374.04|371.14|374.11|371.21|374.12|371.22|374.02|371.12|15
1648238150000|2022-03-25 19:55:50|374.1|371.2|374.07|371.17|374.11|371.21|374.07|371.17|7
1648238160000|2022-03-25 19:56:00|374.06|371.16|374.06|371.16|374.07|371.17|374.06|371.16|5
1648238170000|2022-03-25 19:56:10|374.05|371.15|373.86|370.96|374.06|371.16|373.84|370.94|18
1648238180000|2022-03-25 19:56:20|373.93|371.03|374.23|371.33|374.26|371.36|373.93|371.03|22
1648238190000|2022-03-25 19:56:30|374.21|371.31|374.08|371.18|374.24|371.34|374.08|371.18|14
1648238200000|2022-03-25 19:56:40|374.07|371.17|373.96|371.06|374.09|371.19|373.94|371.04|25
1648238210000|2022-03-25 19:56:50|373.97|371.07|373.94|371.04|373.97|371.07|373.9|371|16
1648238220000|2022-03-25 19:57:00|373.95|371.05|374|371.1|374.01|371.11|373.94|371.04|17
1648238230000|2022-03-25 19:57:10|374.01|371.11|374.07|371.17|374.08|371.18|374.01|371.11|9
1648238240000|2022-03-25 19:57:20|374.06|371.16|374.1|371.2|374.11|371.21|374.06|371.16|5
1648238250000|2022-03-25 19:57:30|374.11|371.21|374.27|371.37|374.27|371.37|374.11|371.21|12
1648238260000|2022-03-25 19:57:40|374.28|371.38|374.28|371.38|374.42|371.52|374.27|371.37|20
1648238270000|2022-03-25 19:57:50|374.26|371.36|374.3|371.4|374.31|371.41|374.24|371.34|22
1648238280000|2022-03-25 19:58:00|374.29|371.39|374.19|371.29|374.3|371.4|374.17|371.27|20
1648238290000|2022-03-25 19:58:10|374.2|371.3|374.42|371.52|374.42|371.52|374.19|371.29|18
1648238300000|2022-03-25 19:58:20|374.41|371.51|374.45|371.55|374.46|371.56|374.41|371.51|13
1648238310000|2022-03-25 19:58:30|374.44|371.54|374.09|371.19|374.44|371.54|374.09|371.19|20
1648238320000|2022-03-25 19:58:40|374.1|371.2|374.03|371.13|374.12|371.22|374.03|371.13|16
1648238330000|2022-03-25 19:58:50|374.08|371.18|374.09|371.19|374.14|371.24|374.08|371.18|12
1648238340000|2022-03-25 19:59:00|374.15|371.25|374.22|371.32|374.22|371.32|374.15|371.25|15
1648238350000|2022-03-25 19:59:10|374.23|371.33|374.22|371.32|374.23|371.33|374.22|371.32|2
1648238360000|2022-03-25 19:59:20|374.21|371.31|373.97|371.07|374.21|371.31|373.97|371.07|20
1648238370000|2022-03-25 19:59:30|373.96|371.06|373.77|370.87|373.96|371.06|373.77|370.87|19
1648238380000|2022-03-25 19:59:40|373.8|370.9|373.76|370.86|373.84|370.94|373.73|370.83|12
1648238390000|2022-03-25 19:59:50|373.8|370.9|373.92|371.02|374|371.1|373.79|370.89|18
1648238400000|2022-03-25 20:00:00|373.93|371.03|373.87|370.97|374.01|371.11|373.87|370.97|14
1648238410000|2022-03-25 20:00:10|373.86|370.96|373.76|370.86|373.86|370.96|373.76|370.86|20
1648238420000|2022-03-25 20:00:20|373.74|370.84|373.71|370.81|373.76|370.86|373.69|370.79|16
1648238430000|2022-03-25 20:00:30|373.68|370.78|373.72|370.82|373.76|370.86|373.68|370.78|6
1648238440000|2022-03-25 20:00:40|373.64|370.74|373.82|370.92|373.83|370.93|373.6|370.7|23
1648238450000|2022-03-25 20:00:50|373.81|370.91|373.84|370.94|373.84|370.94|373.7|370.8|26
1648238460000|2022-03-25 20:01:00|373.75|370.85|373.91|371.01|373.92|371.02|373.74|370.84|26
1648238470000|2022-03-25 20:01:10|373.93|371.03|373.89|370.99|373.93|371.03|373.85|370.95|8
1648238480000|2022-03-25 20:01:20|373.91|371.01|373.97|371.07|373.97|371.07|373.89|370.99|15
1648238490000|2022-03-25 20:01:30|373.96|371.06|373.92|371.02|373.98|371.08|373.89|370.99|30
1648238500000|2022-03-25 20:01:40|373.95|371.05|373.87|370.97|373.99|371.09|373.87|370.97|24
1648238510000|2022-03-25 20:01:50|373.88|370.98|373.86|370.96|373.89|370.99|373.85|370.95|13
1648238520000|2022-03-25 20:02:00|373.87|370.97|373.9|371|373.93|371.03|373.87|370.97|6
1648238530000|2022-03-25 20:02:10|373.93|371.03|373.9|371|373.93|371.03|373.84|370.94|18
1648238540000|2022-03-25 20:02:20|373.87|370.97|373.94|371.04|373.94|371.04|373.84|370.94|16
1648238550000|2022-03-25 20:02:30|373.93|371.03|373.91|371.01|373.94|371.04|373.87|370.97|22
1648238560000|2022-03-25 20:02:40|373.93|371.03|374.09|371.19|374.09|371.19|373.91|371.01|23
1648238570000|2022-03-25 20:02:50|374.1|371.2|374.13|371.23|374.14|371.24|374.06|371.16|21
1648238580000|2022-03-25 20:03:00|374.15|371.25|374.16|371.26|374.19|371.29|374.15|371.25|7
1648238590000|2022-03-25 20:03:10|374.17|371.27|374.35|371.45|374.38|371.48|374.17|371.27|23
1648238600000|2022-03-25 20:03:20|374.38|371.48|374.42|371.52|374.45|371.55|374.37|371.47|14
1648238610000|2022-03-25 20:03:30|374.4|371.5|374.45|371.55|374.45|371.55|374.36|371.46|29
1648238620000|2022-03-25 20:03:40|374.39|371.49|374.1|371.2|374.39|371.49|374.1|371.2|34
1648238630000|2022-03-25 20:03:50|374.11|371.21|374.09|371.19|374.14|371.24|374.07|371.17|19
1648238640000|2022-03-25 20:04:00|374.1|371.2|374.03|371.13|374.13|371.23|374.03|371.13|15
1648238650000|2022-03-25 20:04:10|374.04|371.14|374.04|371.14|374.16|371.26|374.03|371.13|12
1648238660000|2022-03-25 20:04:20|374.08|371.18|374.2|371.3|374.23|371.33|374.04|371.14|13
1648238670000|2022-03-25 20:04:30|374.21|371.31|374.21|371.31|374.25|371.35|374.17|371.27|16
1648238680000|2022-03-25 20:04:40|374.23|371.33|374.18|371.28|374.23|371.33|374.15|371.25|15
1648238690000|2022-03-25 20:04:50|374.19|371.29|374.22|371.32|374.24|371.34|374.17|371.27|16
1648238700000|2022-03-25 20:05:00|374.19|371.29|374.2|371.3|374.3|371.4|374.18|371.28|7
1648238710000|2022-03-25 20:05:10|374.21|371.31|374.11|371.21|374.22|371.32|374.1|371.2|16
1648238720000|2022-03-25 20:05:20|374.16|371.26|373.56|370.66|374.19|371.29|373.51|370.61|24
1648238730000|2022-03-25 20:05:30|373.55|370.65|373.74|370.84|373.79|370.89|373.55|370.65|10
1648238740000|2022-03-25 20:05:40|373.75|370.85|373.87|370.97|373.87|370.97|373.75|370.85|7
1648238750000|2022-03-25 20:05:50|373.88|370.98|373.88|370.98|373.88|370.98|373.86|370.96|5
1648238760000|2022-03-25 20:06:00|373.87|370.97|373.75|370.85|373.87|370.97|373.72|370.82|11
1648238770000|2022-03-25 20:06:10|373.76|370.86|373.76|370.86|373.79|370.89|373.71|370.81|27
1648238780000|2022-03-25 20:06:20|373.74|370.84|373.61|370.71|373.74|370.84|373.59|370.69|28
1648238790000|2022-03-25 20:06:30|373.63|370.73|373.66|370.76|373.67|370.77|373.59|370.69|21
1648238800000|2022-03-25 20:06:40|373.65|370.75|373.55|370.65|373.65|370.75|373.44|370.54|19
1648238810000|2022-03-25 20:06:50|373.46|370.56|373.37|370.47|373.51|370.61|373.36|370.46|14
1648238820000|2022-03-25 20:07:00|373.38|370.48|373.38|370.48|373.45|370.55|373.38|370.48|14
1648238830000|2022-03-25 20:07:10|373.39|370.49|373.38|370.48|373.4|370.5|373.37|370.47|14
1648238840000|2022-03-25 20:07:20|373.37|370.47|373.29|370.39|373.38|370.48|373.28|370.38|24
1648238850000|2022-03-25 20:07:30|373.26|370.36|373.27|370.37|373.31|370.41|373.26|370.36|22
1648238860000|2022-03-25 20:07:40|373.26|370.36|373.25|370.35|373.29|370.39|373.25|370.35|17
1648238870000|2022-03-25 20:07:50|373.26|370.36|373.2|370.3|373.26|370.36|373.16|370.26|22
1648238880000|2022-03-25 20:08:00|373.19|370.29|373.12|370.22|373.19|370.29|373.12|370.22|14
1648238890000|2022-03-25 20:08:10|373.13|370.23|373.13|370.23|373.15|370.25|373.11|370.21|19
1648238900000|2022-03-25 20:08:20|373.17|370.27|372.55|369.65|373.17|370.27|372.55|369.65|37
1648238910000|2022-03-25 20:08:30|372.52|369.62|372.11|369.21|372.53|369.63|372.11|369.21|30
1648238920000|2022-03-25 20:08:40|372.14|369.24|372.05|369.15|372.2|369.3|372.03|369.13|33
1648238930000|2022-03-25 20:08:50|372.07|369.17|372.13|369.23|372.13|369.23|371.98|369.08|22
1648238940000|2022-03-25 20:09:00|372.09|369.19|372.09|369.19|372.11|369.21|372.03|369.13|20
1648238950000|2022-03-25 20:09:10|372.14|369.24|371.99|369.09|372.14|369.24|371.99|369.09|15
1648238960000|2022-03-25 20:09:20|371.98|369.08|371.92|369.02|371.98|369.08|371.78|368.88|23
1648238970000|2022-03-25 20:09:30|371.86|368.96|371.87|368.97|371.91|369.01|371.84|368.94|20
1648238980000|2022-03-25 20:09:40|371.88|368.98|371.91|369.01|371.94|369.04|371.86|368.96|19
1648238990000|2022-03-25 20:09:50|371.9|369|371.85|368.95|371.9|369|371.83|368.93|17
1648281600000|2022-03-26 08:00:00|366.24|363.34|366.22|363.32|366.26|363.36|366.21|363.31|7
1648281610000|2022-03-26 08:00:10|366.21|363.31|366.21|363.31|366.21|363.31|366.18|363.28|6
1648281620000|2022-03-26 08:00:20|366.2|363.3|366.15|363.25|366.2|363.3|366.14|363.24|3
1648281630000|2022-03-26 08:00:30|366.14|363.24|365.94|363.04|366.14|363.24|365.91|363.01|22
1648281640000|2022-03-26 08:00:40|365.95|363.05|366.04|363.14|366.04|363.14|365.95|363.05|7
1648281650000|2022-03-26 08:00:50|366.03|363.13|366.04|363.14|366.05|363.15|366.03|363.13|12
1648281660000|2022-03-26 08:01:00|366.03|363.13|366.03|363.13|366.04|363.14|366.02|363.12|9
1648281670000|2022-03-26 08:01:10|366.02|363.12|365.93|363.03|366.02|363.12|365.93|363.03|4
1648281680000|2022-03-26 08:01:20|365.92|363.02|365.9|363|365.95|363.05|365.9|363|17
1648281690000|2022-03-26 08:01:30|365.91|363.01|365.82|362.92|365.91|363.01|365.82|362.92|9
1648281700000|2022-03-26 08:01:40|365.83|362.93|365.81|362.91|365.84|362.94|365.81|362.91|8
1648281710000|2022-03-26 08:01:50|365.79|362.89|365.78|362.88|365.8|362.9|365.77|362.87|8
1648281720000|2022-03-26 08:02:00|365.77|362.87|365.77|362.87|365.79|362.89|365.76|362.86|5
1648281730000|2022-03-26 08:02:10|365.76|362.86|365.65|362.75|365.77|362.87|365.64|362.74|14
1648281740000|2022-03-26 08:02:20|365.64|362.74|365.53|362.63|365.64|362.74|365.52|362.62|18
1648281750000|2022-03-26 08:02:30|365.54|362.64|365.58|362.68|365.58|362.68|365.53|362.63|14
1648281760000|2022-03-26 08:02:40|365.61|362.71|365.71|362.81|365.71|362.81|365.59|362.69|15
1648281770000|2022-03-26 08:02:50|365.72|362.82|365.71|362.81|365.74|362.84|365.7|362.8|6
1648281780000|2022-03-26 08:03:00|365.72|362.82|365.75|362.85|365.75|362.85|365.72|362.82|4
1648281790000|2022-03-26 08:03:10|365.73|362.83|365.78|362.88|365.79|362.89|365.73|362.83|8
1648281800000|2022-03-26 08:03:20|365.79|362.89|365.71|362.81|365.79|362.89|365.71|362.81|8
1648281810000|2022-03-26 08:03:30|365.72|362.82|365.75|362.85|365.75|362.85|365.71|362.81|4
1648281830000|2022-03-26 08:03:50|365.76|362.86|365.77|362.87|365.77|362.87|365.76|362.86|2
1648281840000|2022-03-26 08:04:00|365.8|362.9|365.84|362.94|365.84|362.94|365.8|362.9|10
1648281850000|2022-03-26 08:04:10|365.79|362.89|365.84|362.94|365.84|362.94|365.79|362.89|5
1648281860000|2022-03-26 08:04:20|365.85|362.95|365.85|362.95|365.85|362.95|365.84|362.94|3
1648281870000|2022-03-26 08:04:30|365.87|362.97|366.19|363.29|366.19|363.29|365.87|362.97|18
1648281880000|2022-03-26 08:04:40|366.2|363.3|366.27|363.37|366.27|363.37|366.2|363.3|6
1648281890000|2022-03-26 08:04:50|366.29|363.39|366.32|363.42|366.33|363.43|366.28|363.38|7
1648281900000|2022-03-26 08:05:00|366.33|363.43|366.42|363.52|366.42|363.52|366.32|363.42|13
1648281910000|2022-03-26 08:05:10|366.43|363.53|366.41|363.51|366.43|363.53|366.41|363.51|3
1648281920000|2022-03-26 08:05:20|366.42|363.52|366.4|363.5|366.43|363.53|366.4|363.5|11
1648281930000|2022-03-26 08:05:30|366.41|363.51|366.43|363.53|366.43|363.53|366.41|363.51|7
1648281940000|2022-03-26 08:05:40|366.42|363.52|366.46|363.56|366.46|363.56|366.42|363.52|6
1648281960000|2022-03-26 08:06:00|366.45|363.55|366.43|363.53|366.45|363.55|366.41|363.51|8
1648281970000|2022-03-26 08:06:10|366.41|363.51|366.38|363.48|366.41|363.51|366.37|363.47|8
1648281980000|2022-03-26 08:06:20|366.37|363.47|366.35|363.45|366.38|363.48|366.34|363.44|11
1648281990000|2022-03-26 08:06:30|366.36|363.46|366.35|363.45|366.36|363.46|366.34|363.44|6
1648282000000|2022-03-26 08:06:40|366.34|363.44|366.35|363.45|366.35|363.45|366.34|363.44|4
1648282010000|2022-03-26 08:06:50|366.34|363.44|366.2|363.3|366.34|363.44|366.2|363.3|9
1648282020000|2022-03-26 08:07:00|366.18|363.28|366.16|363.26|366.18|363.28|366.15|363.25|9
1648282030000|2022-03-26 08:07:10|366.17|363.27|366.12|363.22|366.17|363.27|366.1|363.2|6
1648282040000|2022-03-26 08:07:20|366.13|363.23|366.09|363.19|366.13|363.23|366.09|363.19|10
1648282050000|2022-03-26 08:07:30|366.1|363.2|365.96|363.06|366.1|363.2|365.96|363.06|10
1648282060000|2022-03-26 08:07:40|365.95|363.05|365.89|362.99|365.96|363.06|365.89|362.99|6
1648282070000|2022-03-26 08:07:50|365.86|362.96|365.91|363.01|365.91|363.01|365.86|362.96|11
1648282080000|2022-03-26 08:08:00|365.92|363.02|365.92|363.02|365.92|363.02|365.92|363.02|1
1648282090000|2022-03-26 08:08:10|365.89|362.99|366.09|363.19|366.09|363.19|365.89|362.99|20
1648282100000|2022-03-26 08:08:20|366.08|363.18|366.15|363.25|366.15|363.25|366.08|363.18|19
1648282110000|2022-03-26 08:08:30|366.16|363.26|366.14|363.24|366.16|363.26|366.14|363.24|12
1648282120000|2022-03-26 08:08:40|366.15|363.25|366.13|363.23|366.15|363.25|366.13|363.23|3
1648282130000|2022-03-26 08:08:50|366.08|363.18|365.92|363.02|366.08|363.18|365.9|363|10
1648282140000|2022-03-26 08:09:00|365.91|363.01|365.9|363|365.91|363.01|365.9|363|2
1648282150000|2022-03-26 08:09:10|365.91|363.01|365.87|362.97|365.91|363.01|365.87|362.97|10
1648282160000|2022-03-26 08:09:20|365.88|362.98|365.89|362.99|365.9|363|365.87|362.97|10
1648282170000|2022-03-26 08:09:30|365.9|363|365.89|362.99|365.92|363.02|365.88|362.98|10
1648282180000|2022-03-26 08:09:40|365.9|363|365.88|362.98|365.9|363|365.88|362.98|6
1648282190000|2022-03-26 08:09:50|365.87|362.97|365.76|362.86|365.88|362.98|365.75|362.85|17
1648282210000|2022-03-26 08:10:10|365.71|362.81|365.72|362.82|365.73|362.83|365.71|362.81|4
1648282220000|2022-03-26 08:10:20|365.73|362.83|365.72|362.82|365.73|362.83|365.71|362.81|6
1648282230000|2022-03-26 08:10:30|365.73|362.83|365.74|362.84|365.74|362.84|365.73|362.83|2
1648282240000|2022-03-26 08:10:40|365.76|362.86|365.76|362.86|365.76|362.86|365.75|362.85|5
1648282250000|2022-03-26 08:10:50|365.77|362.87|365.91|363.01|365.91|363.01|365.77|362.87|8
1648282260000|2022-03-26 08:11:00|365.9|363|365.91|363.01|365.92|363.02|365.9|363|10
1648282270000|2022-03-26 08:11:10|365.92|363.02|365.96|363.06|365.96|363.06|365.92|363.02|6
1648282280000|2022-03-26 08:11:20|365.97|363.07|365.92|363.02|365.97|363.07|365.91|363.01|11
1648282290000|2022-03-26 08:11:30|365.94|363.04|365.91|363.01|365.95|363.05|365.91|363.01|7
1648282300000|2022-03-26 08:11:40|365.9|363|365.85|362.95|365.91|363.01|365.84|362.94|9
1648282310000|2022-03-26 08:11:50|365.86|362.96|365.86|362.96|365.88|362.98|365.86|362.96|7
1648282320000|2022-03-26 08:12:00|365.87|362.97|365.86|362.96|365.87|362.97|365.86|362.96|2
1648282330000|2022-03-26 08:12:10|365.87|362.97|365.87|362.97|365.87|362.97|365.87|362.97|1
1648282340000|2022-03-26 08:12:20|365.88|362.98|365.89|362.99|365.89|362.99|365.88|362.98|2
1648282350000|2022-03-26 08:12:30|365.88|362.98|365.93|363.03|365.93|363.03|365.88|362.98|4
1648282360000|2022-03-26 08:12:40|365.92|363.02|365.94|363.04|365.94|363.04|365.92|363.02|5
1648282370000|2022-03-26 08:12:50|365.95|363.05|365.96|363.06|365.96|363.06|365.95|363.05|4
1648282390000|2022-03-26 08:13:10|365.97|363.07|365.98|363.08|365.98|363.08|365.97|363.07|2
1648282400000|2022-03-26 08:13:20|365.97|363.07|366.01|363.11|366.01|363.11|365.97|363.07|9
1648282410000|2022-03-26 08:13:30|366|363.1|366.1|363.2|366.1|363.2|366|363.1|18
1648282420000|2022-03-26 08:13:40|366.11|363.21|366.09|363.19|366.14|363.24|366.09|363.19|13
1648282430000|2022-03-26 08:13:50|366.1|363.2|366.13|363.23|366.13|363.23|366.07|363.17|13
1648282440000|2022-03-26 08:14:00|366.14|363.24|366.14|363.24|366.16|363.26|366.12|363.22|8
1648282450000|2022-03-26 08:14:10|366.15|363.25|366.17|363.27|366.18|363.28|366.14|363.24|5
1648282460000|2022-03-26 08:14:20|366.18|363.28|366.22|363.32|366.22|363.32|366.15|363.25|7
1648282470000|2022-03-26 08:14:30|366.19|363.29|366.19|363.29|366.23|363.33|366.19|363.29|9
1648282480000|2022-03-26 08:14:40|366.17|363.27|366.2|363.3|366.21|363.31|366.17|363.27|15
1648282490000|2022-03-26 08:14:50|366.19|363.29|366.28|363.38|366.29|363.39|366.19|363.29|10
1648282500000|2022-03-26 08:15:00|366.29|363.39|366.42|363.52|366.42|363.52|366.29|363.39|14
1648282510000|2022-03-26 08:15:10|366.41|363.51|366.42|363.52|366.42|363.52|366.4|363.5|8
1648282520000|2022-03-26 08:15:20|366.43|363.53|366.49|363.59|366.49|363.59|366.43|363.53|9
1648282530000|2022-03-26 08:15:30|366.5|363.6|366.59|363.69|366.59|363.69|366.5|363.6|8
1648282540000|2022-03-26 08:15:40|366.6|363.7|366.64|363.74|366.64|363.74|366.6|363.7|5
1648282550000|2022-03-26 08:15:50|366.67|363.77|366.7|363.8|366.7|363.8|366.67|363.77|11
1648282560000|2022-03-26 08:16:00|366.69|363.79|366.65|363.75|366.69|363.79|366.64|363.74|11
1648282570000|2022-03-26 08:16:10|366.63|363.73|366.68|363.78|366.68|363.78|366.63|363.73|15
1648282580000|2022-03-26 08:16:20|366.67|363.77|366.66|363.76|366.68|363.78|366.65|363.75|12
1648282590000|2022-03-26 08:16:30|366.67|363.77|366.66|363.76|366.67|363.77|366.66|363.76|6
1648282600000|2022-03-26 08:16:40|366.67|363.77|366.67|363.77|366.67|363.77|366.66|363.76|5
1648282610000|2022-03-26 08:16:50|366.66|363.76|366.67|363.77|366.68|363.78|366.66|363.76|6
1648282620000|2022-03-26 08:17:00|366.68|363.78|366.68|363.78|366.68|363.78|366.67|363.77|3
1648282630000|2022-03-26 08:17:10|366.69|363.79|366.7|363.8|366.71|363.81|366.69|363.79|3
1648282640000|2022-03-26 08:17:20|366.71|363.81|366.74|363.84|366.74|363.84|366.7|363.8|9
1648282650000|2022-03-26 08:17:30|366.73|363.83|366.73|363.83|366.75|363.85|366.73|363.83|8
1648282660000|2022-03-26 08:17:40|366.74|363.84|366.68|363.78|366.75|363.85|366.68|363.78|8
1648282670000|2022-03-26 08:17:50|366.7|363.8|366.69|363.79|366.7|363.8|366.68|363.78|8
1648282680000|2022-03-26 08:18:00|366.67|363.77|366.51|363.61|366.68|363.78|366.51|363.61|12
1648282690000|2022-03-26 08:18:10|366.5|363.6|366.49|363.59|366.5|363.6|366.48|363.58|11
1648282700000|2022-03-26 08:18:20|366.48|363.58|366.47|363.57|366.49|363.59|366.46|363.56|11
1648282710000|2022-03-26 08:18:30|366.46|363.56|366.38|363.48|366.46|363.56|366.35|363.45|10
1648282720000|2022-03-26 08:18:40|366.36|363.46|366.36|363.46|366.36|363.46|366.35|363.45|5
1648282730000|2022-03-26 08:18:50|366.35|363.45|366.35|363.45|366.37|363.47|366.35|363.45|7
1648282740000|2022-03-26 08:19:00|366.36|363.46|366.29|363.39|366.37|363.47|366.29|363.39|12
1648282750000|2022-03-26 08:19:10|366.28|363.38|366.25|363.35|366.28|363.38|366.25|363.35|12
1648282760000|2022-03-26 08:19:20|366.24|363.34|366.09|363.19|366.24|363.34|366.06|363.16|13
1648282770000|2022-03-26 08:19:30|366.08|363.18|366.21|363.31|366.21|363.31|366.07|363.17|12
1648282780000|2022-03-26 08:19:40|366.22|363.32|366.24|363.34|366.24|363.34|366.21|363.31|8
1648282790000|2022-03-26 08:19:50|366.23|363.33|366.22|363.32|366.23|363.33|366.22|363.32|2
1648282800000|2022-03-26 08:20:00|366.23|363.33|366.07|363.17|366.23|363.33|366.06|363.16|12
1648282810000|2022-03-26 08:20:10|366.06|363.16|366.06|363.16|366.06|363.16|366.05|363.15|7
1648282820000|2022-03-26 08:20:20|366.05|363.15|365.93|363.03|366.06|363.16|365.91|363.01|10
1648282830000|2022-03-26 08:20:30|365.92|363.02|365.91|363.01|365.92|363.02|365.9|363|5
1648282850000|2022-03-26 08:20:50|365.9|363|365.89|362.99|365.9|363|365.88|362.98|6
1648282860000|2022-03-26 08:21:00|365.88|362.98|365.83|362.93|365.88|362.98|365.83|362.93|8
1648282880000|2022-03-26 08:21:20|365.82|362.92|365.82|362.92|365.82|362.92|365.82|362.92|1
1648282890000|2022-03-26 08:21:30|365.83|362.93|365.84|362.94|365.84|362.94|365.83|362.93|2
1648282900000|2022-03-26 08:21:40|365.83|362.93|365.82|362.92|365.83|362.93|365.82|362.92|2
1648282930000|2022-03-26 08:22:10|365.79|362.89|365.74|362.84|365.79|362.89|365.73|362.83|7
1648282950000|2022-03-26 08:22:30|365.66|362.76|365.51|362.61|365.66|362.76|365.51|362.61|11
1648282960000|2022-03-26 08:22:40|365.5|362.6|365.37|362.47|365.5|362.6|365.37|362.47|9
1648282970000|2022-03-26 08:22:50|365.38|362.48|365.28|362.38|365.38|362.48|365.27|362.37|10
1648282980000|2022-03-26 08:23:00|365.29|362.39|365.3|362.4|365.3|362.4|365.29|362.39|4
1648282990000|2022-03-26 08:23:10|365.29|362.39|365.24|362.34|365.3|362.4|365.23|362.33|9
1648283000000|2022-03-26 08:23:20|365.23|362.33|365|362.1|365.23|362.33|364.88|361.98|26
1648283010000|2022-03-26 08:23:30|364.96|362.06|364.92|362.02|364.96|362.06|364.91|362.01|13
1648283020000|2022-03-26 08:23:40|364.93|362.03|364.84|361.94|364.93|362.03|364.83|361.93|5
1648283030000|2022-03-26 08:23:50|364.83|361.93|364.82|361.92|364.84|361.94|364.82|361.92|8
1648283040000|2022-03-26 08:24:00|364.83|361.93|364.83|361.93|364.83|361.93|364.82|361.92|5
1648283050000|2022-03-26 08:24:10|364.84|361.94|364.9|362|364.9|362|364.83|361.93|10
1648283060000|2022-03-26 08:24:20|364.91|362.01|365.02|362.12|365.02|362.12|364.91|362.01|12
1648283070000|2022-03-26 08:24:30|365.01|362.11|365.05|362.15|365.05|362.15|365.01|362.11|8
1648283080000|2022-03-26 08:24:40|365.06|362.16|365.11|362.21|365.11|362.21|365.06|362.16|8
1648283090000|2022-03-26 08:24:50|365.14|362.24|365.22|362.32|365.22|362.32|365.13|362.23|11
1648283100000|2022-03-26 08:25:00|365.23|362.33|365.14|362.24|365.23|362.33|365.13|362.23|12
1648283110000|2022-03-26 08:25:10|365.13|362.23|365.1|362.2|365.13|362.23|365.07|362.17|14
1648283120000|2022-03-26 08:25:20|365.11|362.21|365.02|362.12|365.11|362.21|365|362.1|14
1648283130000|2022-03-26 08:25:30|365.03|362.13|365.05|362.15|365.05|362.15|365.03|362.13|5
1648283140000|2022-03-26 08:25:40|365.06|362.16|365.07|362.17|365.07|362.17|365.06|362.16|6
1648283150000|2022-03-26 08:25:50|365.08|362.18|365.14|362.24|365.16|362.26|365.08|362.18|8
1648283160000|2022-03-26 08:26:00|365.15|362.25|365.17|362.27|365.17|362.27|365.14|362.24|6
1648283180000|2022-03-26 08:26:20|365.18|362.28|365.26|362.36|365.27|362.37|365.18|362.28|10
1648283230000|2022-03-26 08:27:10|365.19|362.29|365.14|362.24|365.19|362.29|365.14|362.24|10
1648283240000|2022-03-26 08:27:20|365.13|362.23|365.12|362.22|365.14|362.24|365.12|362.22|14
1648283250000|2022-03-26 08:27:30|365.13|362.23|365.12|362.22|365.13|362.23|365.12|362.22|2
1648283260000|2022-03-26 08:27:40|365.13|362.23|365.12|362.22|365.13|362.23|365.11|362.21|6
1648283270000|2022-03-26 08:27:50|365.11|362.21|365.11|362.21|365.12|362.22|365.1|362.2|5
1648283280000|2022-03-26 08:28:00|365.1|362.2|364.91|362.01|365.11|362.21|364.91|362.01|12
1648283290000|2022-03-26 08:28:10|364.92|362.02|364.83|361.93|364.92|362.02|364.83|361.93|18
1648283300000|2022-03-26 08:28:20|364.82|361.92|364.94|362.04|364.95|362.05|364.82|361.92|22
1648283310000|2022-03-26 08:28:30|364.95|362.05|364.87|361.97|364.95|362.05|364.87|361.97|10
1648283320000|2022-03-26 08:28:40|364.88|361.98|364.87|361.97|364.88|361.98|364.87|361.97|2
1648283330000|2022-03-26 08:28:50|364.88|361.98|364.94|362.04|364.95|362.05|364.87|361.97|9
1648283340000|2022-03-26 08:29:00|364.93|362.03|364.93|362.03|364.93|362.03|364.92|362.02|3
1648283350000|2022-03-26 08:29:10|364.92|362.02|364.93|362.03|364.93|362.03|364.92|362.02|6
1648283360000|2022-03-26 08:29:20|364.92|362.02|364.91|362.01|364.92|362.02|364.9|362|4
1648283370000|2022-03-26 08:29:30|364.9|362|364.85|361.95|364.91|362.01|364.85|361.95|6
1648283380000|2022-03-26 08:29:40|364.84|361.94|364.84|361.94|364.84|361.94|364.84|361.94|1
1648283390000|2022-03-26 08:29:50|364.85|361.95|364.86|361.96|364.86|361.96|364.85|361.95|4
1648283400000|2022-03-26 08:30:00|364.87|361.97|364.9|362|364.9|362|364.86|361.96|12
1648283410000|2022-03-26 08:30:10|364.92|362.02|365.16|362.26|365.16|362.26|364.92|362.02|17
1648283420000|2022-03-26 08:30:20|365.17|362.27|365.25|362.35|365.25|362.35|365.17|362.27|11
1648283430000|2022-03-26 08:30:30|365.26|362.36|365.16|362.26|365.26|362.36|365.16|362.26|8
1648283440000|2022-03-26 08:30:40|365.17|362.27|365.01|362.11|365.17|362.27|365.01|362.11|17
1648283450000|2022-03-26 08:30:50|365.02|362.12|364.98|362.08|365.02|362.12|364.98|362.08|6
1648283460000|2022-03-26 08:31:00|364.99|362.09|364.94|362.04|364.99|362.09|364.86|361.96|15
1648283470000|2022-03-26 08:31:10|364.95|362.05|364.95|362.05|364.96|362.06|364.95|362.05|5
1648283480000|2022-03-26 08:31:20|364.96|362.06|364.94|362.04|364.96|362.06|364.94|362.04|7
1648283490000|2022-03-26 08:31:30|364.95|362.05|365.07|362.17|365.07|362.17|364.95|362.05|16
1648283500000|2022-03-26 08:31:40|365.06|362.16|365.1|362.2|365.11|362.21|365.06|362.16|7
1648283510000|2022-03-26 08:31:50|365.01|362.11|365.01|362.11|365.01|362.11|364.96|362.06|12
1648283520000|2022-03-26 08:32:00|365|362.1|365.02|362.12|365.02|362.12|365|362.1|9
1648283530000|2022-03-26 08:32:10|365.01|362.11|365.01|362.11|365.01|362.11|365.01|362.11|1
1648283540000|2022-03-26 08:32:20|365.02|362.12|365.01|362.11|365.02|362.12|365.01|362.11|4
1648283550000|2022-03-26 08:32:30|365.02|362.12|365.08|362.18|365.08|362.18|365.02|362.12|6
1648283560000|2022-03-26 08:32:40|365.1|362.2|365.09|362.19|365.1|362.2|365.09|362.19|2
1648283570000|2022-03-26 08:32:50|365.13|362.23|365.14|362.24|365.15|362.25|365.13|362.23|4
1648283580000|2022-03-26 08:33:00|365.16|362.26|365.16|362.26|365.16|362.26|365.16|362.26|1
1648283590000|2022-03-26 08:33:10|365.17|362.27|365.23|362.33|365.23|362.33|365.16|362.26|9
1648283600000|2022-03-26 08:33:20|365.24|362.34|365.26|362.36|365.26|362.36|365.24|362.34|5
1648283610000|2022-03-26 08:33:30|365.27|362.37|365.29|362.39|365.3|362.4|365.27|362.37|7
1648283630000|2022-03-26 08:33:50|365.3|362.4|365.3|362.4|365.3|362.4|365.3|362.4|1
1648283640000|2022-03-26 08:34:00|365.29|362.39|365.26|362.36|365.3|362.4|365.25|362.35|7
1648283650000|2022-03-26 08:34:10|365.27|362.37|365.26|362.36|365.27|362.37|365.26|362.36|6
1648283660000|2022-03-26 08:34:20|365.25|362.35|365.26|362.36|365.27|362.37|365.25|362.35|4
1648283670000|2022-03-26 08:34:30|365.25|362.35|365.18|362.28|365.25|362.35|365.16|362.26|7
1648283680000|2022-03-26 08:34:40|365.17|362.27|365.05|362.15|365.17|362.27|365.03|362.13|14
1648283690000|2022-03-26 08:34:50|365.03|362.13|365.09|362.19|365.09|362.19|365|362.1|17
1648283700000|2022-03-26 08:35:00|365.1|362.2|365.1|362.2|365.1|362.2|365.1|362.2|1
1648283710000|2022-03-26 08:35:10|365.08|362.18|364.97|362.07|365.08|362.18|364.97|362.07|7
1648283720000|2022-03-26 08:35:20|364.98|362.08|365.11|362.21|365.11|362.21|364.98|362.08|11
1648283730000|2022-03-26 08:35:30|365.1|362.2|365.1|362.2|365.11|362.21|365.1|362.2|3
1648283740000|2022-03-26 08:35:40|365.11|362.21|365.53|362.63|365.54|362.64|365.11|362.21|16
1648283750000|2022-03-26 08:35:50|365.52|362.62|365.49|362.59|365.54|362.64|365.44|362.54|21
1648283760000|2022-03-26 08:36:00|365.5|362.6|365.47|362.57|365.5|362.6|365.45|362.55|7
1648283770000|2022-03-26 08:36:10|365.51|362.61|365.54|362.64|365.54|362.64|365.51|362.61|6
1648283780000|2022-03-26 08:36:20|365.55|362.65|365.55|362.65|365.55|362.65|365.55|362.65|1
1648283790000|2022-03-26 08:36:30|365.56|362.66|365.62|362.72|365.62|362.72|365.56|362.66|7
1648283800000|2022-03-26 08:36:40|365.61|362.71|365.52|362.62|365.61|362.71|365.51|362.61|6
1648283810000|2022-03-26 08:36:50|365.53|362.63|365.52|362.62|365.54|362.64|365.52|362.62|6
1648283820000|2022-03-26 08:37:00|365.44|362.54|365.35|362.45|365.44|362.54|365.35|362.45|8
1648283830000|2022-03-26 08:37:10|365.34|362.44|365.24|362.34|365.35|362.45|365.23|362.33|8
1648283840000|2022-03-26 08:37:20|365.23|362.33|365.22|362.32|365.23|362.33|365.19|362.29|12
1648283850000|2022-03-26 08:37:30|365.21|362.31|365.29|362.39|365.29|362.39|365.21|362.31|6
1648283860000|2022-03-26 08:37:40|365.28|362.38|365.28|362.38|365.29|362.39|365.27|362.37|9
1648283870000|2022-03-26 08:37:50|365.29|362.39|365.28|362.38|365.29|362.39|365.28|362.38|2
1648283880000|2022-03-26 08:38:00|365.27|362.37|365.28|362.38|365.28|362.38|365.27|362.37|2
1648283890000|2022-03-26 08:38:10|365.27|362.37|365.27|362.37|365.27|362.37|365.27|362.37|1
1648283900000|2022-03-26 08:38:20|365.28|362.38|365.25|362.35|365.28|362.38|365.25|362.35|5
1648283910000|2022-03-26 08:38:30|365.26|362.36|365.28|362.38|365.28|362.38|365.25|362.35|4
1648283930000|2022-03-26 08:38:50|365.31|362.41|365.34|362.44|365.34|362.44|365.31|362.41|5
1648283940000|2022-03-26 08:39:00|365.35|362.45|365.24|362.34|365.35|362.45|365.24|362.34|6
1648283950000|2022-03-26 08:39:10|365.25|362.35|365.24|362.34|365.25|362.35|365.24|362.34|6
1648283960000|2022-03-26 08:39:20|365.27|362.37|365.28|362.38|365.29|362.39|365.26|362.36|6
1648283970000|2022-03-26 08:39:30|365.29|362.39|365.33|362.43|365.33|362.43|365.28|362.38|9
1648284010000|2022-03-26 08:40:10|365.32|362.42|365.32|362.42|365.32|362.42|365.32|362.42|1
1648284030000|2022-03-26 08:40:30|365.31|362.41|365.16|362.26|365.31|362.41|365.16|362.26|6
1648284040000|2022-03-26 08:40:40|365.14|362.24|365.2|362.3|365.21|362.31|365.14|362.24|8
1648284050000|2022-03-26 08:40:50|365.19|362.29|365.21|362.31|365.22|362.32|365.19|362.29|5
1648284060000|2022-03-26 08:41:00|365.22|362.32|365.22|362.32|365.22|362.32|365.21|362.31|3
1648284070000|2022-03-26 08:41:10|365.23|362.33|365.23|362.33|365.23|362.33|365.23|362.33|1
1648284080000|2022-03-26 08:41:20|365.25|362.35|365.27|362.37|365.27|362.37|365.25|362.35|2
1648284090000|2022-03-26 08:41:30|365.26|362.36|365.27|362.37|365.27|362.37|365.26|362.36|6
1648284100000|2022-03-26 08:41:40|365.26|362.36|365.38|362.48|365.38|362.48|365.26|362.36|12
1648284110000|2022-03-26 08:41:50|365.39|362.49|365.43|362.53|365.45|362.55|365.39|362.49|10
1648284120000|2022-03-26 08:42:00|365.42|362.52|365.42|362.52|365.42|362.52|365.42|362.52|1
1648284140000|2022-03-26 08:42:20|365.41|362.51|365.4|362.5|365.41|362.51|365.4|362.5|4
1648284150000|2022-03-26 08:42:30|365.38|362.48|365.36|362.46|365.39|362.49|365.36|362.46|7
1648284180000|2022-03-26 08:43:00|365.35|362.45|365.32|362.42|365.35|362.45|365.32|362.42|2
1648284190000|2022-03-26 08:43:10|365.31|362.41|365.15|362.25|365.31|362.41|365.14|362.24|13
1648284200000|2022-03-26 08:43:20|365.14|362.24|365.03|362.13|365.14|362.24|365.03|362.13|10
1648284210000|2022-03-26 08:43:30|365.02|362.12|365.01|362.11|365.02|362.12|364.99|362.09|10
1648284220000|2022-03-26 08:43:40|364.99|362.09|364.87|361.97|365|362.1|364.84|361.94|23
1648284230000|2022-03-26 08:43:50|364.86|361.96|364.85|361.95|364.91|362.01|364.84|361.94|18
1648284240000|2022-03-26 08:44:00|364.86|361.96|364.83|361.93|364.87|361.97|364.83|361.93|7
1648284250000|2022-03-26 08:44:10|364.84|361.94|364.85|361.95|364.85|361.95|364.84|361.94|4
1648284260000|2022-03-26 08:44:20|364.84|361.94|364.84|361.94|364.85|361.95|364.84|361.94|3
1648284270000|2022-03-26 08:44:30|364.85|361.95|364.69|361.79|364.85|361.95|364.69|361.79|9
1648284280000|2022-03-26 08:44:40|364.7|361.8|364.72|361.82|364.73|361.83|364.7|361.8|10
1648284290000|2022-03-26 08:44:50|364.71|361.81|364.71|361.81|364.71|361.81|364.7|361.8|5
1648284300000|2022-03-26 08:45:00|364.7|361.8|364.71|361.81|364.72|361.82|364.7|361.8|10
1648284310000|2022-03-26 08:45:10|364.7|361.8|364.71|361.81|364.71|361.81|364.7|361.8|4
1648284320000|2022-03-26 08:45:20|364.7|361.8|364.69|361.79|364.72|361.82|364.69|361.79|5
1648284330000|2022-03-26 08:45:30|364.68|361.78|364.65|361.75|364.68|361.78|364.64|361.74|12
1648284340000|2022-03-26 08:45:40|364.64|361.74|364.61|361.71|364.64|361.74|364.61|361.71|10
1648284350000|2022-03-26 08:45:50|364.62|361.72|364.63|361.73|364.63|361.73|364.62|361.72|2
1648284360000|2022-03-26 08:46:00|364.62|361.72|364.6|361.7|364.63|361.73|364.6|361.7|9
1648284370000|2022-03-26 08:46:10|364.57|361.67|364.45|361.55|364.57|361.67|364.43|361.53|14
1648284380000|2022-03-26 08:46:20|364.44|361.54|364.25|361.35|364.44|361.54|364.23|361.33|20
1648284390000|2022-03-26 08:46:30|364.22|361.32|364.3|361.4|364.36|361.46|364.19|361.29|20
1648284400000|2022-03-26 08:46:40|364.28|361.38|363.88|360.98|364.28|361.38|363.88|360.98|21
1648284410000|2022-03-26 08:46:50|363.87|360.97|363.59|360.69|363.87|360.97|363.59|360.69|11
1648284420000|2022-03-26 08:47:00|363.6|360.7|363.72|360.82|363.72|360.82|363.6|360.7|14
1648284430000|2022-03-26 08:47:10|363.71|360.81|363.83|360.93|363.84|360.94|363.71|360.81|10
1648284440000|2022-03-26 08:47:20|363.84|360.94|363.91|361.01|363.92|361.02|363.83|360.93|12
1648284450000|2022-03-26 08:47:30|363.93|361.03|363.93|361.03|363.93|361.03|363.9|361|7
1648284460000|2022-03-26 08:47:40|363.94|361.04|364.16|361.26|364.19|361.29|363.94|361.04|14
1648284470000|2022-03-26 08:47:50|364.15|361.25|364.18|361.28|364.18|361.28|364.15|361.25|6
1648284480000|2022-03-26 08:48:00|364.17|361.27|364.3|361.4|364.3|361.4|364.17|361.27|4
1648284490000|2022-03-26 08:48:10|364.31|361.41|364.45|361.55|364.45|361.55|364.31|361.41|9
1648284500000|2022-03-26 08:48:20|364.46|361.56|364.78|361.88|364.79|361.89|364.46|361.56|25
1648284510000|2022-03-26 08:48:30|364.77|361.87|364.92|362.02|364.92|362.02|364.77|361.87|15
1648284520000|2022-03-26 08:48:40|364.91|362.01|364.91|362.01|364.92|362.02|364.9|362|14
1648284530000|2022-03-26 08:48:50|364.9|362|364.8|361.9|364.9|362|364.8|361.9|6
1648284540000|2022-03-26 08:49:00|364.79|361.89|364.8|361.9|364.8|361.9|364.79|361.89|2
1648284550000|2022-03-26 08:49:10|364.79|361.89|364.8|361.9|364.8|361.9|364.79|361.89|4
1648284560000|2022-03-26 08:49:20|364.79|361.89|364.58|361.68|364.79|361.89|364.58|361.68|15
1648284570000|2022-03-26 08:49:30|364.59|361.69|364.49|361.59|364.59|361.69|364.49|361.59|14
1648284580000|2022-03-26 08:49:40|364.48|361.58|364.43|361.53|364.48|361.58|364.42|361.52|9
1648284590000|2022-03-26 08:49:50|364.38|361.48|364.37|361.47|364.39|361.49|364.37|361.47|7
1648284600000|2022-03-26 08:50:00|364.36|361.46|364.49|361.59|364.56|361.66|364.36|361.46|9
1648284610000|2022-03-26 08:50:10|364.54|361.64|364.56|361.66|364.56|361.66|364.54|361.64|5
1648284620000|2022-03-26 08:50:20|364.59|361.69|364.62|361.72|364.63|361.73|364.59|361.69|7
1648284630000|2022-03-26 08:50:30|364.63|361.73|364.63|361.73|364.64|361.74|364.62|361.72|5
1648284640000|2022-03-26 08:50:40|364.62|361.72|364.48|361.58|364.62|361.72|364.47|361.57|9
1648284650000|2022-03-26 08:50:50|364.47|361.57|364.43|361.53|364.47|361.57|364.43|361.53|7
1648284660000|2022-03-26 08:51:00|364.44|361.54|364.5|361.6|364.52|361.62|364.44|361.54|6
1648284670000|2022-03-26 08:51:10|364.49|361.59|364.55|361.65|364.57|361.67|364.49|361.59|9
1648284680000|2022-03-26 08:51:20|364.57|361.67|364.61|361.71|364.63|361.73|364.57|361.67|13
1648284690000|2022-03-26 08:51:30|364.59|361.69|364.68|361.78|364.68|361.78|364.59|361.69|6
1648284700000|2022-03-26 08:51:40|364.69|361.79|364.71|361.81|364.71|361.81|364.68|361.78|7
1648284710000|2022-03-26 08:51:50|364.7|361.8|364.78|361.88|364.78|361.88|364.7|361.8|10
1648284720000|2022-03-26 08:52:00|364.79|361.89|364.78|361.88|364.79|361.89|364.78|361.88|4
1648284730000|2022-03-26 08:52:10|364.77|361.87|364.72|361.82|364.78|361.88|364.71|361.81|10
1648284740000|2022-03-26 08:52:20|364.71|361.81|364.72|361.82|364.72|361.82|364.71|361.81|4
1648284750000|2022-03-26 08:52:30|364.71|361.81|364.71|361.81|364.72|361.82|364.71|361.81|3
1648284760000|2022-03-26 08:52:40|364.7|361.8|364.71|361.81|364.71|361.81|364.7|361.8|2
1648284770000|2022-03-26 08:52:50|364.73|361.83|364.77|361.87|364.77|361.87|364.73|361.83|9
1648284780000|2022-03-26 08:53:00|364.78|361.88|364.86|361.96|364.87|361.97|364.78|361.88|17
1648284790000|2022-03-26 08:53:10|364.87|361.97|364.77|361.87|364.87|361.97|364.76|361.86|12
1648284800000|2022-03-26 08:53:20|364.78|361.88|364.82|361.92|364.82|361.92|364.77|361.87|17
1648284810000|2022-03-26 08:53:30|364.81|361.91|364.82|361.92|364.83|361.93|364.81|361.91|8
1648284820000|2022-03-26 08:53:40|364.81|361.91|364.81|361.91|364.81|361.91|364.81|361.91|1
1648284830000|2022-03-26 08:53:50|364.82|361.92|364.8|361.9|364.82|361.92|364.8|361.9|3
1648284840000|2022-03-26 08:54:00|364.79|361.89|364.81|361.91|364.81|361.91|364.79|361.89|5
1648284850000|2022-03-26 08:54:10|364.82|361.92|364.81|361.91|364.82|361.92|364.8|361.9|7
1648284860000|2022-03-26 08:54:20|364.8|361.9|364.8|361.9|364.82|361.92|364.8|361.9|4
1648284870000|2022-03-26 08:54:30|364.79|361.89|364.77|361.87|364.8|361.9|364.77|361.87|5
1648284880000|2022-03-26 08:54:40|364.8|361.9|364.78|361.88|364.82|361.92|364.77|361.87|10
1648284890000|2022-03-26 08:54:50|364.77|361.87|364.79|361.89|364.81|361.91|364.77|361.87|10
1648284900000|2022-03-26 08:55:00|364.8|361.9|364.79|361.89|364.8|361.9|364.79|361.89|16
1648284910000|2022-03-26 08:55:10|364.8|361.9|364.8|361.9|364.8|361.9|364.79|361.89|5
1648284920000|2022-03-26 08:55:20|364.81|361.91|364.81|361.91|364.81|361.91|364.81|361.91|1
1648284930000|2022-03-26 08:55:30|364.8|361.9|364.82|361.92|364.83|361.93|364.8|361.9|5
1648284940000|2022-03-26 08:55:40|364.83|361.93|364.83|361.93|364.83|361.93|364.82|361.92|7
1648284950000|2022-03-26 08:55:50|364.84|361.94|364.85|361.95|364.85|361.95|364.84|361.94|6
1648284960000|2022-03-26 08:56:00|364.86|361.96|364.92|362.02|364.92|362.02|364.85|361.95|15
1648284970000|2022-03-26 08:56:10|364.91|362.01|364.91|362.01|364.92|362.02|364.91|362.01|5
1648284980000|2022-03-26 08:56:20|364.94|362.04|364.94|362.04|364.94|362.04|364.94|362.04|1
1648285000000|2022-03-26 08:56:40|364.96|362.06|365.02|362.12|365.02|362.12|364.95|362.05|9
1648285010000|2022-03-26 08:56:50|365.03|362.13|365.04|362.14|365.04|362.14|365.03|362.13|2
1648285020000|2022-03-26 08:57:00|365.06|362.16|365.35|362.45|365.48|362.58|365.03|362.13|23
1648285030000|2022-03-26 08:57:10|365.36|362.46|365.37|362.47|365.39|362.49|365.35|362.45|11
1648285040000|2022-03-26 08:57:20|365.36|362.46|365.3|362.4|365.37|362.47|365.3|362.4|7
1648285050000|2022-03-26 08:57:30|365.31|362.41|365.42|362.52|365.42|362.52|365.31|362.41|5
1648285060000|2022-03-26 08:57:40|365.43|362.53|365.39|362.49|365.43|362.53|365.39|362.49|5
1648285070000|2022-03-26 08:57:50|365.38|362.48|365.21|362.31|365.38|362.48|365.21|362.31|17
1648285080000|2022-03-26 08:58:00|365.22|362.32|365.19|362.29|365.22|362.32|365.18|362.28|8
1648285090000|2022-03-26 08:58:10|365.17|362.27|365|362.1|365.17|362.27|364.98|362.08|9
1648285100000|2022-03-26 08:58:20|364.87|361.97|364.96|362.06|364.96|362.06|364.86|361.96|9
1648285110000|2022-03-26 08:58:30|364.97|362.07|364.95|362.05|364.99|362.09|364.95|362.05|9
1648285120000|2022-03-26 08:58:40|364.94|362.04|364.9|362|364.94|362.04|364.9|362|8
1648285130000|2022-03-26 08:58:50|364.89|361.99|364.91|362.01|364.92|362.02|364.89|361.99|6
1648285140000|2022-03-26 08:59:00|364.9|362|364.91|362.01|364.91|362.01|364.9|362|2
1648285150000|2022-03-26 08:59:10|364.9|362|364.89|361.99|364.91|362.01|364.89|361.99|6
1648285160000|2022-03-26 08:59:20|364.9|362|364.94|362.04|364.94|362.04|364.9|362|10
1648285170000|2022-03-26 08:59:30|364.93|362.03|364.96|362.06|364.97|362.07|364.93|362.03|9
1648285180000|2022-03-26 08:59:40|364.97|362.07|365.27|362.37|365.27|362.37|364.96|362.06|13
1648285200000|2022-03-26 09:00:00|365.26|362.36|365.32|362.42|365.32|362.42|365.26|362.36|7
1648285210000|2022-03-26 09:00:10|365.33|362.43|365.32|362.42|365.33|362.43|365.31|362.41|8
1648285220000|2022-03-26 09:00:20|365.33|362.43|365.37|362.47|365.37|362.47|365.32|362.42|6
1648285230000|2022-03-26 09:00:30|365.36|362.46|365.05|362.15|365.36|362.46|365.04|362.14|22
1648285240000|2022-03-26 09:00:40|365.03|362.13|365.05|362.15|365.06|362.16|365.02|362.12|9
1648285250000|2022-03-26 09:00:50|365.04|362.14|365.03|362.13|365.04|362.14|365.03|362.13|4
1648285270000|2022-03-26 09:01:10|365.02|362.12|364.98|362.08|365.02|362.12|364.98|362.08|6
1648285280000|2022-03-26 09:01:20|364.97|362.07|364.77|361.87|364.97|362.07|364.77|361.87|13
1648285290000|2022-03-26 09:01:30|364.76|361.86|364.79|361.89|364.79|361.89|364.75|361.85|5
1648285300000|2022-03-26 09:01:40|364.78|361.88|364.76|361.86|364.78|361.88|364.76|361.86|7
1648285310000|2022-03-26 09:01:50|364.77|361.87|364.72|361.82|364.77|361.87|364.71|361.81|14
1648285320000|2022-03-26 09:02:00|364.73|361.83|364.73|361.83|364.73|361.83|364.72|361.82|7
1648285330000|2022-03-26 09:02:10|364.72|361.82|364.73|361.83|364.73|361.83|364.72|361.82|4
1648285340000|2022-03-26 09:02:20|364.7|361.8|364.54|361.64|364.7|361.8|364.54|361.64|4
1648285350000|2022-03-26 09:02:30|364.55|361.65|364.55|361.65|364.57|361.67|364.55|361.65|5
1648285360000|2022-03-26 09:02:40|364.54|361.64|364.48|361.58|364.55|361.65|364.48|361.58|3
1648285370000|2022-03-26 09:02:50|364.47|361.57|364.47|361.57|364.47|361.57|364.47|361.57|1
1648285380000|2022-03-26 09:03:00|364.43|361.53|364.45|361.55|364.47|361.57|364.43|361.53|10
1648285390000|2022-03-26 09:03:10|364.46|361.56|364.46|361.56|364.46|361.56|364.46|361.56|1
1648285400000|2022-03-26 09:03:20|364.47|361.57|364.48|361.58|364.49|361.59|364.47|361.57|13
1648285410000|2022-03-26 09:03:30|364.49|361.59|364.49|361.59|364.5|361.6|364.48|361.58|11
1648285420000|2022-03-26 09:03:40|364.51|361.61|364.56|361.66|364.57|361.67|364.51|361.61|10
1648285430000|2022-03-26 09:03:50|364.57|361.67|364.56|361.66|364.57|361.67|364.56|361.66|2
1648285440000|2022-03-26 09:04:00|364.55|361.65|364.56|361.66|364.56|361.66|364.55|361.65|6
1648285450000|2022-03-26 09:04:10|364.55|361.65|364.55|361.65|364.55|361.65|364.55|361.65|1
1648285460000|2022-03-26 09:04:20|364.56|361.66|364.54|361.64|364.56|361.66|364.54|361.64|7
1648285470000|2022-03-26 09:04:30|364.55|361.65|364.54|361.64|364.55|361.65|364.53|361.63|8
1648285480000|2022-03-26 09:04:40|364.55|361.65|364.53|361.63|364.56|361.66|364.52|361.62|6
1648285490000|2022-03-26 09:04:50|364.52|361.62|364.52|361.62|364.55|361.65|364.52|361.62|5
1648285500000|2022-03-26 09:05:00|364.53|361.63|364.38|361.48|364.53|361.63|364.38|361.48|11
1648285510000|2022-03-26 09:05:10|364.4|361.5|364.35|361.45|364.4|361.5|364.35|361.45|13
1648285520000|2022-03-26 09:05:20|364.36|361.46|364.35|361.45|364.36|361.46|364.35|361.45|10
1648285530000|2022-03-26 09:05:30|364.36|361.46|364.37|361.47|364.37|361.47|364.35|361.45|6
1648285540000|2022-03-26 09:05:40|364.36|361.46|364.38|361.48|364.4|361.5|364.36|361.46|7
1648285550000|2022-03-26 09:05:50|364.39|361.49|364.39|361.49|364.41|361.51|364.38|361.48|9
1648285560000|2022-03-26 09:06:00|364.38|361.48|364.37|361.47|364.4|361.5|364.37|361.47|7
1648285570000|2022-03-26 09:06:10|364.38|361.48|364.38|361.48|364.38|361.48|364.37|361.47|5
1648285580000|2022-03-26 09:06:20|364.37|361.47|364.38|361.48|364.38|361.48|364.37|361.47|4
1648285590000|2022-03-26 09:06:30|364.39|361.49|364.46|361.56|364.47|361.57|364.39|361.49|5
1648285600000|2022-03-26 09:06:40|364.47|361.57|364.47|361.57|364.47|361.57|364.47|361.57|1
1648285610000|2022-03-26 09:06:50|364.48|361.58|364.5|361.6|364.5|361.6|364.48|361.58|3
1648285620000|2022-03-26 09:07:00|364.48|361.58|364.48|361.58|364.48|361.58|364.48|361.58|1
1648285630000|2022-03-26 09:07:10|364.47|361.57|364.43|361.53|364.47|361.57|364.43|361.53|6
1648285640000|2022-03-26 09:07:20|364.44|361.54|364.44|361.54|364.44|361.54|364.44|361.54|1
1648285650000|2022-03-26 09:07:30|364.43|361.53|364.4|361.5|364.43|361.53|364.39|361.49|9
1648285660000|2022-03-26 09:07:40|364.41|361.51|364.41|361.51|364.41|361.51|364.41|361.51|1
1648285670000|2022-03-26 09:07:50|364.4|361.5|364.4|361.5|364.4|361.5|364.4|361.5|1
1648285680000|2022-03-26 09:08:00|364.42|361.52|364.44|361.54|364.45|361.55|364.42|361.52|8
1648285690000|2022-03-26 09:08:10|364.45|361.55|364.42|361.52|364.47|361.57|364.41|361.51|9
1648285700000|2022-03-26 09:08:20|364.4|361.5|364.42|361.52|364.42|361.52|364.4|361.5|5
1648285710000|2022-03-26 09:08:30|364.4|361.5|364.47|361.57|364.48|361.58|364.4|361.5|10
1648285720000|2022-03-26 09:08:40|364.48|361.58|364.84|361.94|364.86|361.96|364.47|361.57|14
1648285730000|2022-03-26 09:08:50|364.89|361.99|364.93|362.03|364.93|362.03|364.88|361.98|9
1648285740000|2022-03-26 09:09:00|364.91|362.01|364.89|361.99|364.92|362.02|364.89|361.99|7
1648285750000|2022-03-26 09:09:10|364.9|362|364.89|361.99|364.9|362|364.89|361.99|4
1648285760000|2022-03-26 09:09:20|364.9|362|364.93|362.03|364.93|362.03|364.89|361.99|6
1648285770000|2022-03-26 09:09:30|364.94|362.04|364.95|362.05|364.96|362.06|364.94|362.04|4
1648285780000|2022-03-26 09:09:40|364.96|362.06|364.96|362.06|364.96|362.06|364.94|362.04|5
1648285790000|2022-03-26 09:09:50|364.95|362.05|364.94|362.04|364.95|362.05|364.93|362.03|4
1648285800000|2022-03-26 09:10:00|364.98|362.08|364.97|362.07|364.98|362.08|364.97|362.07|2
1648285820000|2022-03-26 09:10:20|364.96|362.06|364.9|362|364.96|362.06|364.9|362|6
1648285830000|2022-03-26 09:10:30|364.91|362.01|364.89|361.99|364.91|362.01|364.89|361.99|3
1648285840000|2022-03-26 09:10:40|364.87|361.97|364.87|361.97|364.87|361.97|364.87|361.97|1
1648285850000|2022-03-26 09:10:50|364.88|361.98|364.92|362.02|364.92|362.02|364.87|361.97|5
1648285860000|2022-03-26 09:11:00|364.93|362.03|365.15|362.25|365.19|362.29|364.93|362.03|10
1648285870000|2022-03-26 09:11:10|365.16|362.26|365.18|362.28|365.18|362.28|365.15|362.25|7
1648285880000|2022-03-26 09:11:20|365.17|362.27|365.12|362.22|365.17|362.27|365.12|362.22|6
1648285890000|2022-03-26 09:11:30|365.15|362.25|365.15|362.25|365.15|362.25|365.15|362.25|1
1648285900000|2022-03-26 09:11:40|365.14|362.24|365.15|362.25|365.15|362.25|365.14|362.24|4
1648285910000|2022-03-26 09:11:50|365.14|362.24|365.13|362.23|365.15|362.25|365.13|362.23|8
1648285920000|2022-03-26 09:12:00|365.12|362.22|365.16|362.26|365.16|362.26|365.12|362.22|4
1648285940000|2022-03-26 09:12:20|365.17|362.27|365.17|362.27|365.17|362.27|365.16|362.26|5
1648285950000|2022-03-26 09:12:30|365.18|362.28|365.2|362.3|365.2|362.3|365.18|362.28|2
1648285960000|2022-03-26 09:12:40|365.21|362.31|365.27|362.37|365.28|362.38|365.21|362.31|9
1648285970000|2022-03-26 09:12:50|365.28|362.38|365.29|362.39|365.32|362.42|365.28|362.38|5
1648285980000|2022-03-26 09:13:00|365.31|362.41|365.33|362.43|365.33|362.43|365.31|362.41|3
1648285990000|2022-03-26 09:13:10|365.32|362.42|365.38|362.48|365.38|362.48|365.32|362.42|8
1648286000000|2022-03-26 09:13:20|365.37|362.47|365.58|362.68|365.58|362.68|365.37|362.47|11
1648286010000|2022-03-26 09:13:30|365.57|362.67|365.79|362.89|365.83|362.93|365.57|362.67|9
1648286020000|2022-03-26 09:13:40|365.83|362.93|365.71|362.81|365.83|362.93|365.71|362.81|11
1648286030000|2022-03-26 09:13:50|365.7|362.8|365.72|362.82|365.73|362.83|365.7|362.8|4
1648286040000|2022-03-26 09:14:00|365.71|362.81|365.71|362.81|365.72|362.82|365.7|362.8|6
1648286050000|2022-03-26 09:14:10|365.68|362.78|365.62|362.72|365.68|362.78|365.58|362.68|10
1648286060000|2022-03-26 09:14:20|365.61|362.71|365.59|362.69|365.61|362.71|365.59|362.69|7
1648286070000|2022-03-26 09:14:30|365.6|362.7|365.55|362.65|365.6|362.7|365.55|362.65|5
1648286080000|2022-03-26 09:14:40|365.54|362.64|365.54|362.64|365.54|362.64|365.53|362.63|3
1648286090000|2022-03-26 09:14:50|365.53|362.63|365.53|362.63|365.53|362.63|365.53|362.63|1
1648286100000|2022-03-26 09:15:00|365.52|362.62|365.52|362.62|365.52|362.62|365.5|362.6|9
1648286110000|2022-03-26 09:15:10|365.51|362.61|365.51|362.61|365.51|362.61|365.51|362.61|1
1648286140000|2022-03-26 09:15:40|365.5|362.6|365.5|362.6|365.5|362.6|365.5|362.6|1
1648286150000|2022-03-26 09:15:50|365.49|362.59|365.5|362.6|365.5|362.6|365.49|362.59|2
1648286170000|2022-03-26 09:16:10|365.51|362.61|365.5|362.6|365.51|362.61|365.5|362.6|2
1648286190000|2022-03-26 09:16:30|365.52|362.62|365.61|362.71|365.61|362.71|365.52|362.62|7
1648286200000|2022-03-26 09:16:40|365.62|362.72|365.61|362.71|365.62|362.72|365.61|362.71|2
1648286210000|2022-03-26 09:16:50|365.62|362.72|365.62|362.72|365.62|362.72|365.62|362.72|1
1648286220000|2022-03-26 09:17:00|365.66|362.76|365.72|362.82|365.72|362.82|365.66|362.76|6
1648286230000|2022-03-26 09:17:10|365.76|362.86|365.76|362.86|365.76|362.86|365.76|362.86|1
1648286250000|2022-03-26 09:17:30|365.75|362.85|365.75|362.85|365.75|362.85|365.75|362.85|1
1648286260000|2022-03-26 09:17:40|365.77|362.87|365.76|362.86|365.77|362.87|365.76|362.86|4
1648286270000|2022-03-26 09:17:50|365.75|362.85|365.77|362.87|365.77|362.87|365.75|362.85|2
1648286290000|2022-03-26 09:18:10|365.78|362.88|365.81|362.91|365.81|362.91|365.78|362.88|6
1648286300000|2022-03-26 09:18:20|365.83|362.93|365.83|362.93|365.83|362.93|365.82|362.92|3
1648286310000|2022-03-26 09:18:30|365.86|362.96|365.89|362.99|365.89|362.99|365.86|362.96|4
1648286320000|2022-03-26 09:18:40|365.9|363|365.91|363.01|365.91|363.01|365.89|362.99|6
1648286330000|2022-03-26 09:18:50|365.89|362.99|365.85|362.95|365.91|363.01|365.84|362.94|7
1648286340000|2022-03-26 09:19:00|365.86|362.96|365.83|362.93|365.86|362.96|365.83|362.93|4
1648286350000|2022-03-26 09:19:10|365.82|362.92|365.8|362.9|365.83|362.93|365.8|362.9|5
1648286360000|2022-03-26 09:19:20|365.81|362.91|365.73|362.83|365.81|362.91|365.73|362.83|10
1648286370000|2022-03-26 09:19:30|365.74|362.84|365.75|362.85|365.77|362.87|365.72|362.82|8
1648286380000|2022-03-26 09:19:40|365.76|362.86|365.75|362.85|365.76|362.86|365.75|362.85|6
1648286390000|2022-03-26 09:19:50|365.76|362.86|365.75|362.85|365.76|362.86|365.75|362.85|12
1648286400000|2022-03-26 09:20:00|365.76|362.86|365.76|362.86|365.76|362.86|365.75|362.85|7
1648286410000|2022-03-26 09:20:10|365.75|362.85|365.75|362.85|365.75|362.85|365.75|362.85|1
1648286420000|2022-03-26 09:20:20|365.71|362.81|365.69|362.79|365.71|362.81|365.69|362.79|2
1648286430000|2022-03-26 09:20:30|365.7|362.8|365.69|362.79|365.71|362.81|365.69|362.79|6
1648286450000|2022-03-26 09:20:50|365.7|362.8|365.69|362.79|365.7|362.8|365.68|362.78|6
1648286460000|2022-03-26 09:21:00|365.68|362.78|365.67|362.77|365.68|362.78|365.67|362.77|2
1648286480000|2022-03-26 09:21:20|365.68|362.78|365.67|362.77|365.69|362.79|365.67|362.77|4
1648286490000|2022-03-26 09:21:30|365.68|362.78|365.68|362.78|365.68|362.78|365.68|362.78|1
1648286500000|2022-03-26 09:21:40|365.67|362.77|365.62|362.72|365.68|362.78|365.62|362.72|7
1648286510000|2022-03-26 09:21:50|365.63|362.73|365.63|362.73|365.63|362.73|365.63|362.73|1
1648286520000|2022-03-26 09:22:00|365.65|362.75|365.68|362.78|365.69|362.79|365.65|362.75|5
1648286530000|2022-03-26 09:22:10|365.69|362.79|365.69|362.79|365.69|362.79|365.69|362.79|1
1648286540000|2022-03-26 09:22:20|365.68|362.78|365.68|362.78|365.69|362.79|365.68|362.78|5
1648286550000|2022-03-26 09:22:30|365.69|362.79|365.69|362.79|365.69|362.79|365.69|362.79|1
1648286560000|2022-03-26 09:22:40|365.7|362.8|365.78|362.88|365.79|362.89|365.69|362.79|12
1648286570000|2022-03-26 09:22:50|365.79|362.89|365.92|363.02|365.93|363.03|365.78|362.88|10
1648286580000|2022-03-26 09:23:00|365.94|363.04|365.94|363.04|365.94|363.04|365.94|363.04|1
1648286590000|2022-03-26 09:23:10|365.93|363.03|365.96|363.06|365.96|363.06|365.93|363.03|9
1648286600000|2022-03-26 09:23:20|365.99|363.09|366.12|363.22|366.13|363.23|365.99|363.09|10
1648286610000|2022-03-26 09:23:30|366.13|363.23|366.14|363.24|366.15|363.25|366.13|363.23|4
1648286620000|2022-03-26 09:23:40|366.15|363.25|366.14|363.24|366.15|363.25|366.14|363.24|4
1648286640000|2022-03-26 09:24:00|366.13|363.23|366.07|363.17|366.13|363.23|366.07|363.17|3
1648286650000|2022-03-26 09:24:10|366.04|363.14|366.05|363.15|366.07|363.17|366.04|363.14|10
1648286660000|2022-03-26 09:24:20|366.06|363.16|366.09|363.19|366.1|363.2|366.05|363.15|6
1648286670000|2022-03-26 09:24:30|366.08|363.18|366.08|363.18|366.08|363.18|366.08|363.18|1
1648286680000|2022-03-26 09:24:40|366.09|363.19|366.09|363.19|366.09|363.19|366.09|363.19|1
1648286690000|2022-03-26 09:24:50|366.1|363.2|366.21|363.31|366.21|363.31|366.1|363.2|4
1648286700000|2022-03-26 09:25:00|366.2|363.3|366.17|363.27|366.2|363.3|366.17|363.27|6
1648286710000|2022-03-26 09:25:10|366.19|363.29|366.23|363.33|366.23|363.33|366.19|363.29|3
1648286720000|2022-03-26 09:25:20|366.22|363.32|366.21|363.31|366.22|363.32|366.2|363.3|4
1648286730000|2022-03-26 09:25:30|366.2|363.3|366.16|363.26|366.2|363.3|366.16|363.26|4
1648286740000|2022-03-26 09:25:40|366.15|363.25|366.08|363.18|366.15|363.25|366.08|363.18|11
1648286760000|2022-03-26 09:26:00|366.07|363.17|366.06|363.16|366.07|363.17|366.06|363.16|8
1648286780000|2022-03-26 09:26:20|366.07|363.17|366.07|363.17|366.07|363.17|366.07|363.17|1
1648286790000|2022-03-26 09:26:30|366.08|363.18|366.08|363.18|366.09|363.19|366.07|363.17|5
1648286800000|2022-03-26 09:26:40|366.09|363.19|366.09|363.19|366.09|363.19|366.08|363.18|3
1648286810000|2022-03-26 09:26:50|366.11|363.21|366.13|363.23|366.14|363.24|366.11|363.21|4
1648286830000|2022-03-26 09:27:10|366.1|363.2|366.11|363.21|366.11|363.21|366.1|363.2|2
1648286840000|2022-03-26 09:27:20|366.1|363.2|366.12|363.22|366.12|363.22|366.09|363.19|5
1648286850000|2022-03-26 09:27:30|366.11|363.21|366.04|363.14|366.11|363.21|366.02|363.12|6
1648286860000|2022-03-26 09:27:40|366.03|363.13|366.03|363.13|366.05|363.15|366.02|363.12|11
1648286870000|2022-03-26 09:27:50|366.05|363.15|366.13|363.23|366.13|363.23|366.05|363.15|6
1648286880000|2022-03-26 09:28:00|366.12|363.22|366.05|363.15|366.12|363.22|366.02|363.12|14
1648286890000|2022-03-26 09:28:10|366.06|363.16|365.99|363.09|366.06|363.16|365.99|363.09|9
1648286900000|2022-03-26 09:28:20|366|363.1|366|363.1|366|363.1|365.94|363.04|9
1648286910000|2022-03-26 09:28:30|365.93|363.03|365.89|362.99|365.93|363.03|365.88|362.98|3
1648286920000|2022-03-26 09:28:40|365.88|362.98|365.88|362.98|365.89|362.99|365.88|362.98|3
1648286930000|2022-03-26 09:28:50|365.89|362.99|365.94|363.04|365.94|363.04|365.89|362.99|2
1648286940000|2022-03-26 09:29:00|365.92|363.02|365.87|362.97|365.92|363.02|365.87|362.97|13
1648286950000|2022-03-26 09:29:10|365.88|362.98|365.79|362.89|365.88|362.98|365.79|362.89|7
1648286960000|2022-03-26 09:29:20|365.78|362.88|365.69|362.79|365.78|362.88|365.69|362.79|6
1648286970000|2022-03-26 09:29:30|365.68|362.78|365.67|362.77|365.7|362.8|365.67|362.77|7
1648286980000|2022-03-26 09:29:40|365.68|362.78|365.6|362.7|365.68|362.78|365.6|362.7|7
1648286990000|2022-03-26 09:29:50|365.59|362.69|365.59|362.69|365.6|362.7|365.59|362.69|5
1648287000000|2022-03-26 09:30:00|365.57|362.67|365.55|362.65|365.57|362.67|365.54|362.64|4
1648287010000|2022-03-26 09:30:10|365.56|362.66|365.75|362.85|365.75|362.85|365.55|362.65|18
1648287020000|2022-03-26 09:30:20|365.76|362.86|365.86|362.96|365.86|362.96|365.76|362.86|10
1648287030000|2022-03-26 09:30:30|365.85|362.95|365.88|362.98|365.88|362.98|365.84|362.94|11
1648287040000|2022-03-26 09:30:40|365.87|362.97|365.86|362.96|365.88|362.98|365.86|362.96|12
1648287050000|2022-03-26 09:30:50|365.87|362.97|365.86|362.96|365.87|362.97|365.86|362.96|4
1648287060000|2022-03-26 09:31:00|365.87|362.97|365.86|362.96|365.87|362.97|365.86|362.96|6
1648287070000|2022-03-26 09:31:10|365.87|362.97|365.96|363.06|365.96|363.06|365.87|362.97|14
1648287080000|2022-03-26 09:31:20|365.97|363.07|365.98|363.08|365.98|363.08|365.97|363.07|2
1648287090000|2022-03-26 09:31:30|366.01|363.11|366.05|363.15|366.06|363.16|366.01|363.11|9
1648287100000|2022-03-26 09:31:40|366.07|363.17|366.14|363.24|366.14|363.24|366.06|363.16|10
1648287110000|2022-03-26 09:31:50|366.15|363.25|366.2|363.3|366.2|363.3|366.14|363.24|13
1648287120000|2022-03-26 09:32:00|366.21|363.31|366.19|363.29|366.21|363.31|366.18|363.28|7
1648287130000|2022-03-26 09:32:10|366.2|363.3|366.24|363.34|366.24|363.34|366.2|363.3|4
1648287140000|2022-03-26 09:32:20|366.26|363.36|366.28|363.38|366.29|363.39|366.26|363.36|5
1648287160000|2022-03-26 09:32:40|366.29|363.39|366.26|363.36|366.29|363.39|366.26|363.36|3
1648287170000|2022-03-26 09:32:50|366.27|363.37|366.28|363.38|366.29|363.39|366.27|363.37|3
1648287180000|2022-03-26 09:33:00|366.29|363.39|366.2|363.3|366.29|363.39|366.2|363.3|8
1648287190000|2022-03-26 09:33:10|366.21|363.31|366.17|363.27|366.21|363.31|366.17|363.27|5
1648287200000|2022-03-26 09:33:20|366.18|363.28|366.17|363.27|366.18|363.28|366.17|363.27|4
1648287230000|2022-03-26 09:33:50|366.18|363.28|366.2|363.3|366.24|363.34|366.18|363.28|10
1648287240000|2022-03-26 09:34:00|366.19|363.29|366.19|363.29|366.19|363.29|366.18|363.28|7
1648287250000|2022-03-26 09:34:10|366.18|363.28|366.16|363.26|366.18|363.28|366.16|363.26|2
1648287260000|2022-03-26 09:34:20|366.17|363.27|366.16|363.26|366.17|363.27|366.16|363.26|2
1648287270000|2022-03-26 09:34:30|366.17|363.27|366.18|363.28|366.18|363.28|366.17|363.27|4
1648287280000|2022-03-26 09:34:40|366.19|363.29|366.19|363.29|366.19|363.29|366.18|363.28|3
1648287290000|2022-03-26 09:34:50|366.21|363.31|366.22|363.32|366.22|363.32|366.21|363.31|2
1648287300000|2022-03-26 09:35:00|366.23|363.33|366.22|363.32|366.23|363.33|366.22|363.32|2
1648287310000|2022-03-26 09:35:10|366.23|363.33|366.23|363.33|366.23|363.33|366.23|363.33|1
1648287320000|2022-03-26 09:35:20|366.22|363.32|366.23|363.33|366.24|363.34|366.22|363.32|8
1648287340000|2022-03-26 09:35:40|366.22|363.32|366.18|363.28|366.22|363.32|366.16|363.26|10
1648287350000|2022-03-26 09:35:50|366.19|363.29|366.2|363.3|366.23|363.33|366.19|363.29|9
1648287360000|2022-03-26 09:36:00|366.19|363.29|366.2|363.3|366.2|363.3|366.19|363.29|2
1648287370000|2022-03-26 09:36:10|366.21|363.31|366.22|363.32|366.22|363.32|366.19|363.29|9
1648287380000|2022-03-26 09:36:20|366.21|363.31|366.18|363.28|366.21|363.31|366.18|363.28|4
1648287390000|2022-03-26 09:36:30|366.19|363.29|366.19|363.29|366.19|363.29|366.19|363.29|1
1648287400000|2022-03-26 09:36:40|366.18|363.28|366.19|363.29|366.2|363.3|366.18|363.28|4
1648287410000|2022-03-26 09:36:50|366.2|363.3|366.28|363.38|366.28|363.38|366.18|363.28|8
1648287420000|2022-03-26 09:37:00|366.29|363.39|366.32|363.42|366.32|363.42|366.29|363.39|2
1648287430000|2022-03-26 09:37:10|366.33|363.43|366.32|363.42|366.33|363.43|366.32|363.42|2
1648287440000|2022-03-26 09:37:20|366.33|363.43|366.33|363.43|366.33|363.43|366.33|363.43|1
1648287450000|2022-03-26 09:37:30|366.32|363.42|366.33|363.43|366.33|363.43|366.32|363.42|2
1648287480000|2022-03-26 09:38:00|366.32|363.42|366.3|363.4|366.32|363.42|366.29|363.39|4
1648287490000|2022-03-26 09:38:10|366.29|363.39|366.3|363.4|366.31|363.41|366.28|363.38|9
1648287500000|2022-03-26 09:38:20|366.29|363.39|366.28|363.38|366.3|363.4|366.28|363.38|6
1648287510000|2022-03-26 09:38:30|366.29|363.39|366.26|363.36|366.29|363.39|366.26|363.36|2
1648287530000|2022-03-26 09:38:50|366.25|363.35|366.24|363.34|366.25|363.35|366.24|363.34|2
1648287540000|2022-03-26 09:39:00|366.25|363.35|366.25|363.35|366.25|363.35|366.25|363.35|1
1648287550000|2022-03-26 09:39:10|366.24|363.34|366.26|363.36|366.26|363.36|366.24|363.34|5
1648287560000|2022-03-26 09:39:20|366.25|363.35|366.25|363.35|366.26|363.36|366.25|363.35|5
1648287570000|2022-03-26 09:39:30|366.26|363.36|366.28|363.38|366.29|363.39|366.26|363.36|5
1648287580000|2022-03-26 09:39:40|366.27|363.37|366.27|363.37|366.27|363.37|366.27|363.37|1
1648287590000|2022-03-26 09:39:50|366.26|363.36|366.25|363.35|366.26|363.36|366.25|363.35|4
1648287600000|2022-03-26 09:40:00|366.26|363.36|366.25|363.35|366.26|363.36|366.25|363.35|4
1648287610000|2022-03-26 09:40:10|366.26|363.36|366.25|363.35|366.26|363.36|366.25|363.35|8
1648287620000|2022-03-26 09:40:20|366.23|363.33|366.23|363.33|366.24|363.34|366.23|363.33|3
1648287630000|2022-03-26 09:40:30|366.24|363.34|366.23|363.33|366.25|363.35|366.23|363.33|6
1648287640000|2022-03-26 09:40:40|366.25|363.35|366.24|363.34|366.25|363.35|366.24|363.34|4
1648287650000|2022-03-26 09:40:50|366.23|363.33|366.24|363.34|366.24|363.34|366.23|363.33|2
1648287660000|2022-03-26 09:41:00|366.23|363.33|366.23|363.33|366.24|363.34|366.22|363.32|7
1648287670000|2022-03-26 09:41:10|366.24|363.34|366.24|363.34|366.24|363.34|366.23|363.33|3
1648287680000|2022-03-26 09:41:20|366.23|363.33|366.17|363.27|366.24|363.34|366.17|363.27|9
1648287690000|2022-03-26 09:41:30|366.16|363.26|366.16|363.26|366.17|363.27|366.16|363.26|3
1648287700000|2022-03-26 09:41:40|366.15|363.25|365.4|362.5|366.15|363.25|365.36|362.46|13
1648287710000|2022-03-26 09:41:50|365.46|362.56|365.52|362.62|365.59|362.69|365.4|362.5|20
1648287720000|2022-03-26 09:42:00|365.51|362.61|365.41|362.51|365.51|362.61|365.39|362.49|21
1648287730000|2022-03-26 09:42:10|365.4|362.5|365.17|362.27|365.4|362.5|365.17|362.27|32
1648287740000|2022-03-26 09:42:20|365.16|362.26|365.13|362.23|365.23|362.33|365.13|362.23|25
1648287750000|2022-03-26 09:42:30|365.11|362.21|364.78|361.88|365.15|362.25|364.78|361.88|24
1648287760000|2022-03-26 09:42:40|364.77|361.87|364.67|361.77|364.77|361.87|364.67|361.77|19
1648287770000|2022-03-26 09:42:50|364.64|361.74|364.68|361.78|364.7|361.8|364.64|361.74|17
1648287780000|2022-03-26 09:43:00|364.67|361.77|364.64|361.74|364.7|361.8|364.59|361.69|28
1648287790000|2022-03-26 09:43:10|364.61|361.71|364.57|361.67|364.68|361.78|364.57|361.67|23
1648287800000|2022-03-26 09:43:20|364.58|361.68|364.54|361.64|364.62|361.72|364.53|361.63|11
1648287810000|2022-03-26 09:43:30|364.55|361.65|364.53|361.63|364.55|361.65|364.53|361.63|7
1648287820000|2022-03-26 09:43:40|364.54|361.64|364.52|361.62|364.54|361.64|364.52|361.62|9
1648287830000|2022-03-26 09:43:50|364.55|361.65|364.94|362.04|364.94|362.04|364.54|361.64|24
1648287840000|2022-03-26 09:44:00|364.98|362.08|365|362.1|365.06|362.16|364.95|362.05|30
1648287850000|2022-03-26 09:44:10|365.01|362.11|365.12|362.22|365.14|362.24|364.99|362.09|28
1648287860000|2022-03-26 09:44:20|365.13|362.23|365.08|362.18|365.13|362.23|365.07|362.17|11
1648287870000|2022-03-26 09:44:30|365.06|362.16|364.95|362.05|365.06|362.16|364.94|362.04|13
1648287880000|2022-03-26 09:44:40|364.94|362.04|364.71|361.81|364.95|362.05|364.71|361.81|14
1648287890000|2022-03-26 09:44:50|364.73|361.83|364.57|361.67|364.73|361.83|364.57|361.67|20
1648287900000|2022-03-26 09:45:00|364.56|361.66|364.43|361.53|364.56|361.66|364.43|361.53|18
1648287910000|2022-03-26 09:45:10|364.44|361.54|364.06|361.16|364.46|361.56|364.06|361.16|20
1648287920000|2022-03-26 09:45:20|364.05|361.15|364.28|361.38|364.3|361.4|364.05|361.15|22
1648287930000|2022-03-26 09:45:30|364.27|361.37|364.49|361.59|364.49|361.59|364.27|361.37|20
1648287940000|2022-03-26 09:45:40|364.48|361.58|364.5|361.6|364.5|361.6|364.48|361.58|7
1648287950000|2022-03-26 09:45:50|364.47|361.57|364.51|361.61|364.52|361.62|364.47|361.57|6
1648287960000|2022-03-26 09:46:00|364.52|361.62|364.51|361.61|364.52|361.62|364.51|361.61|4
1648287970000|2022-03-26 09:46:10|364.52|361.62|364.51|361.61|364.52|361.62|364.51|361.61|2
1648287980000|2022-03-26 09:46:20|364.52|361.62|364.47|361.57|364.52|361.62|364.45|361.55|15
1648287990000|2022-03-26 09:46:30|364.48|361.58|364.59|361.69|364.6|361.7|364.47|361.57|10
1648288000000|2022-03-26 09:46:40|364.6|361.7|364.56|361.66|364.61|361.71|364.56|361.66|7
1648288010000|2022-03-26 09:46:50|364.55|361.65|364.47|361.57|364.55|361.65|364.46|361.56|7
1648288020000|2022-03-26 09:47:00|364.46|361.56|364.46|361.56|364.47|361.57|364.45|361.55|7
1648288030000|2022-03-26 09:47:10|364.47|361.57|364.47|361.57|364.47|361.57|364.47|361.57|1
1648288040000|2022-03-26 09:47:20|364.46|361.56|364.49|361.59|364.49|361.59|364.46|361.56|4
1648288050000|2022-03-26 09:47:30|364.5|361.6|364.48|361.58|364.53|361.63|364.48|361.58|15
1648288060000|2022-03-26 09:47:40|364.49|361.59|364.49|361.59|364.52|361.62|364.41|361.51|19
1648288070000|2022-03-26 09:47:50|364.48|361.58|364.49|361.59|364.5|361.6|364.48|361.58|10
1648288080000|2022-03-26 09:48:00|364.48|361.58|364.48|361.58|364.49|361.59|364.48|361.58|3
1648288090000|2022-03-26 09:48:10|364.51|361.61|364.54|361.64|364.55|361.65|364.51|361.61|12
1648288100000|2022-03-26 09:48:20|364.53|361.63|364.54|361.64|364.55|361.65|364.53|361.63|4
1648288110000|2022-03-26 09:48:30|364.55|361.65|364.54|361.64|364.55|361.65|364.53|361.63|9
1648288120000|2022-03-26 09:48:40|364.55|361.65|364.56|361.66|364.56|361.66|364.55|361.65|8
1648288130000|2022-03-26 09:48:50|364.55|361.65|364.55|361.65|364.56|361.66|364.52|361.62|15
1648288140000|2022-03-26 09:49:00|364.56|361.66|364.56|361.66|364.56|361.66|364.55|361.65|5
1648288150000|2022-03-26 09:49:10|364.55|361.65|364.55|361.65|364.56|361.66|364.55|361.65|5
1648288160000|2022-03-26 09:49:20|364.56|361.66|364.57|361.67|364.58|361.68|364.56|361.66|6
1648288170000|2022-03-26 09:49:30|364.58|361.68|364.61|361.71|364.61|361.71|364.57|361.67|9
1648288180000|2022-03-26 09:49:40|364.62|361.72|364.65|361.75|364.67|361.77|364.61|361.71|13
1648288200000|2022-03-26 09:50:00|364.66|361.76|364.69|361.79|364.7|361.8|364.66|361.76|9
1648288210000|2022-03-26 09:50:10|364.67|361.77|364.81|361.91|364.83|361.93|364.66|361.76|15
1648288220000|2022-03-26 09:50:20|364.77|361.87|364.77|361.87|364.77|361.87|364.77|361.87|1
1648288230000|2022-03-26 09:50:30|364.79|361.89|364.83|361.93|364.84|361.94|364.78|361.88|8
1648288240000|2022-03-26 09:50:40|364.84|361.94|364.82|361.92|364.89|361.99|364.82|361.92|7
1648288250000|2022-03-26 09:50:50|364.92|362.02|364.92|362.02|364.92|362.02|364.92|362.02|1
1648288260000|2022-03-26 09:51:00|364.87|361.97|364.88|361.98|364.9|362|364.87|361.97|5
1648288270000|2022-03-26 09:51:10|364.89|361.99|364.78|361.88|364.89|361.99|364.77|361.87|10
1648288280000|2022-03-26 09:51:20|364.79|361.89|364.78|361.88|364.8|361.9|364.78|361.88|5
1648288290000|2022-03-26 09:51:30|364.77|361.87|364.77|361.87|364.77|361.87|364.77|361.87|1
1648288300000|2022-03-26 09:51:40|364.78|361.88|364.74|361.84|364.78|361.88|364.73|361.83|6
1648288310000|2022-03-26 09:51:50|364.73|361.83|364.74|361.84|364.76|361.86|364.72|361.82|8
1648288320000|2022-03-26 09:52:00|364.76|361.86|364.76|361.86|364.77|361.87|364.74|361.84|12
1648288330000|2022-03-26 09:52:10|364.75|361.85|364.75|361.85|364.75|361.85|364.74|361.84|3
1648288340000|2022-03-26 09:52:20|364.76|361.86|364.73|361.83|364.76|361.86|364.73|361.83|2
1648288350000|2022-03-26 09:52:30|364.72|361.82|364.6|361.7|364.72|361.82|364.6|361.7|17
1648288360000|2022-03-26 09:52:40|364.59|361.69|364.54|361.64|364.59|361.69|364.54|361.64|8
1648288370000|2022-03-26 09:52:50|364.53|361.63|364.48|361.58|364.53|361.63|364.47|361.57|6
1648288380000|2022-03-26 09:53:00|364.47|361.57|364.46|361.56|364.49|361.59|364.46|361.56|12
1648288390000|2022-03-26 09:53:10|364.47|361.57|364.49|361.59|364.49|361.59|364.47|361.57|5
1648288400000|2022-03-26 09:53:20|364.48|361.58|364.6|361.7|364.61|361.71|364.47|361.57|15
1648288410000|2022-03-26 09:53:30|364.59|361.69|364.58|361.68|364.6|361.7|364.58|361.68|6
1648288420000|2022-03-26 09:53:40|364.57|361.67|364.58|361.68|364.58|361.68|364.57|361.67|6
1648288430000|2022-03-26 09:53:50|364.59|361.69|364.58|361.68|364.59|361.69|364.58|361.68|2
1648288440000|2022-03-26 09:54:00|364.59|361.69|364.58|361.68|364.59|361.69|364.58|361.68|2
1648288450000|2022-03-26 09:54:10|364.6|361.7|364.67|361.77|364.67|361.77|364.58|361.68|7
1648288460000|2022-03-26 09:54:20|364.68|361.78|364.67|361.77|364.68|361.78|364.66|361.76|6
1648288470000|2022-03-26 09:54:30|364.69|361.79|364.7|361.8|364.71|361.81|364.69|361.79|8
1648288480000|2022-03-26 09:54:40|364.71|361.81|364.72|361.82|364.72|361.82|364.71|361.81|2
1648288490000|2022-03-26 09:54:50|364.75|361.85|364.8|361.9|364.81|361.91|364.75|361.85|8
1648288500000|2022-03-26 09:55:00|364.81|361.91|364.82|361.92|364.82|361.92|364.81|361.91|2
1648288510000|2022-03-26 09:55:10|364.81|361.91|364.87|361.97|364.88|361.98|364.8|361.9|5
1648288520000|2022-03-26 09:55:20|364.86|361.96|364.86|361.96|364.86|361.96|364.85|361.95|3
1648288530000|2022-03-26 09:55:30|364.85|361.95|364.65|361.75|364.85|361.95|364.65|361.75|17
1648288540000|2022-03-26 09:55:40|364.66|361.76|364.66|361.76|364.66|361.76|364.65|361.75|5
1648288550000|2022-03-26 09:55:50|364.65|361.75|364.65|361.75|364.66|361.76|364.64|361.74|7
1648288560000|2022-03-26 09:56:00|364.64|361.74|364.66|361.76|364.66|361.76|364.64|361.74|7
1648288570000|2022-03-26 09:56:10|364.65|361.75|364.71|361.81|364.72|361.82|364.65|361.75|8
1648288580000|2022-03-26 09:56:20|364.72|361.82|364.72|361.82|364.72|361.82|364.7|361.8|4
1648288590000|2022-03-26 09:56:30|364.71|361.81|364.74|361.84|364.74|361.84|364.68|361.78|17
1648288600000|2022-03-26 09:56:40|364.72|361.82|364.68|361.78|364.73|361.83|364.66|361.76|14
1648288610000|2022-03-26 09:56:50|364.67|361.77|364.68|361.78|364.68|361.78|364.67|361.77|8
1648288620000|2022-03-26 09:57:00|364.67|361.77|364.67|361.77|364.68|361.78|364.67|361.77|9
1648288630000|2022-03-26 09:57:10|364.68|361.78|364.68|361.78|364.68|361.78|364.68|361.78|1
1648288640000|2022-03-26 09:57:20|364.67|361.77|364.66|361.76|364.67|361.77|364.66|361.76|2
1648288650000|2022-03-26 09:57:30|364.65|361.75|364.65|361.75|364.66|361.76|364.65|361.75|3
1648288660000|2022-03-26 09:57:40|364.66|361.76|364.66|361.76|364.66|361.76|364.65|361.75|5
1648288670000|2022-03-26 09:57:50|364.67|361.77|364.67|361.77|364.69|361.79|364.66|361.76|5
1648288690000|2022-03-26 09:58:10|364.68|361.78|364.73|361.83|364.73|361.83|364.68|361.78|5
1648288700000|2022-03-26 09:58:20|364.74|361.84|364.73|361.83|364.75|361.85|364.72|361.82|14
1648288710000|2022-03-26 09:58:30|364.75|361.85|364.75|361.85|364.75|361.85|364.72|361.82|8
1648288720000|2022-03-26 09:58:40|364.73|361.83|364.73|361.83|364.73|361.83|364.72|361.82|5
1648288730000|2022-03-26 09:58:50|364.72|361.82|364.71|361.81|364.73|361.83|364.71|361.81|4
1648288740000|2022-03-26 09:59:00|364.73|361.83|364.95|362.05|365.05|362.15|364.73|361.83|18
1648288750000|2022-03-26 09:59:10|364.96|362.06|364.99|362.09|364.99|362.09|364.96|362.06|12
1648288760000|2022-03-26 09:59:20|365|362.1|364.94|362.04|365.03|362.13|364.94|362.04|12
1648288770000|2022-03-26 09:59:30|364.95|362.05|364.89|361.99|364.95|362.05|364.85|361.95|7
1648288780000|2022-03-26 09:59:40|364.9|362|364.76|361.86|364.9|362|364.74|361.84|15
1648288790000|2022-03-26 09:59:50|364.75|361.85|364.78|361.88|364.85|361.95|364.75|361.85|13
1648288800000|2022-03-26 10:00:00|364.79|361.89|364.84|361.94|364.84|361.94|364.78|361.88|8
1648288810000|2022-03-26 10:00:10|364.88|361.98|364.91|362.01|364.91|362.01|364.87|361.97|8
1648288820000|2022-03-26 10:00:20|364.92|362.02|364.91|362.01|364.92|362.02|364.9|362|6
1648288830000|2022-03-26 10:00:30|364.93|362.03|364.86|361.96|364.93|362.03|364.85|361.95|8
1648288840000|2022-03-26 10:00:40|364.87|361.97|364.88|361.98|364.91|362.01|364.87|361.97|11
1648288850000|2022-03-26 10:00:50|364.89|361.99|364.87|361.97|364.89|361.99|364.87|361.97|8
1648288860000|2022-03-26 10:01:00|364.86|361.96|364.84|361.94|364.87|361.97|364.84|361.94|7
1648288870000|2022-03-26 10:01:10|364.85|361.95|364.84|361.94|364.85|361.95|364.84|361.94|6
1648288880000|2022-03-26 10:01:20|364.83|361.93|364.74|361.84|364.83|361.93|364.74|361.84|14
1648288890000|2022-03-26 10:01:30|364.73|361.83|364.72|361.82|364.73|361.83|364.7|361.8|5
1648288900000|2022-03-26 10:01:40|364.71|361.81|364.7|361.8|364.72|361.82|364.7|361.8|4
1648288910000|2022-03-26 10:01:50|364.68|361.78|364.68|361.78|364.69|361.79|364.68|361.78|3
1648288920000|2022-03-26 10:02:00|364.67|361.77|364.46|361.56|364.67|361.77|364.46|361.56|14
1648288930000|2022-03-26 10:02:10|364.47|361.57|364.47|361.57|364.47|361.57|364.46|361.56|5
1648288940000|2022-03-26 10:02:20|364.45|361.55|364.46|361.56|364.47|361.57|364.45|361.55|11
1648288950000|2022-03-26 10:02:30|364.45|361.55|364.38|361.48|364.46|361.56|364.37|361.47|15
1648288960000|2022-03-26 10:02:40|364.37|361.47|364.3|361.4|364.38|361.48|364.3|361.4|13
1648288970000|2022-03-26 10:02:50|364.31|361.41|364.3|361.4|364.31|361.41|364.3|361.4|6
1648288980000|2022-03-26 10:03:00|364.31|361.41|364.32|361.42|364.32|361.42|364.3|361.4|6
1648288990000|2022-03-26 10:03:10|364.31|361.41|364.3|361.4|364.31|361.41|364.3|361.4|2
1648289010000|2022-03-26 10:03:30|364.31|361.41|364|361.1|364.31|361.41|364|361.1|25
1648289020000|2022-03-26 10:03:40|364.01|361.11|364.01|361.11|364.02|361.12|363.99|361.09|11
1648289030000|2022-03-26 10:03:50|364|361.1|363.59|360.69|364.01|361.11|363.57|360.67|18
1648289040000|2022-03-26 10:04:00|363.58|360.68|363.57|360.67|363.59|360.69|363.57|360.67|6
1648289050000|2022-03-26 10:04:10|363.56|360.66|363.57|360.67|363.58|360.68|363.56|360.66|4
1648289060000|2022-03-26 10:04:20|363.48|360.58|362.96|360.06|363.48|360.58|362.96|360.06|26
1648289070000|2022-03-26 10:04:30|362.95|360.05|362.99|360.09|362.99|360.09|362.81|359.91|30
1648289080000|2022-03-26 10:04:40|363|360.1|363.49|360.59|363.49|360.59|363|360.1|21
1648289090000|2022-03-26 10:04:50|363.48|360.58|363.48|360.58|363.48|360.58|363.48|360.58|1
1648289100000|2022-03-26 10:05:00|363.49|360.59|363.69|360.79|363.71|360.81|363.49|360.59|20
1648289110000|2022-03-26 10:05:10|363.68|360.78|363.71|360.81|363.78|360.88|363.68|360.78|18
1648289120000|2022-03-26 10:05:20|363.77|360.87|363.72|360.82|363.8|360.9|363.72|360.82|16
1648289130000|2022-03-26 10:05:30|363.7|360.8|363.7|360.8|363.71|360.81|363.7|360.8|7
1648289140000|2022-03-26 10:05:40|363.71|360.81|363.39|360.49|363.71|360.81|363.39|360.49|21
1648289150000|2022-03-26 10:05:50|363.4|360.5|363.38|360.48|363.4|360.5|363.35|360.45|15
1648289160000|2022-03-26 10:06:00|363.39|360.49|363.33|360.43|363.42|360.52|363.31|360.41|11
1648289170000|2022-03-26 10:06:10|363.34|360.44|363.34|360.44|363.37|360.47|363.3|360.4|14
1648289180000|2022-03-26 10:06:20|363.35|360.45|363.35|360.45|363.36|360.46|363.34|360.44|7
1648289190000|2022-03-26 10:06:30|363.34|360.44|363.22|360.32|363.34|360.44|363.22|360.32|17
1648289200000|2022-03-26 10:06:40|363.21|360.31|363.21|360.31|363.22|360.32|363.21|360.31|3
1648289210000|2022-03-26 10:06:50|363.2|360.3|363.18|360.28|363.21|360.31|363.17|360.27|5
1648289220000|2022-03-26 10:07:00|363.17|360.27|363.16|360.26|363.19|360.29|363.16|360.26|6
1648289230000|2022-03-26 10:07:10|363.22|360.32|363.17|360.27|363.22|360.32|363.16|360.26|5
1648289240000|2022-03-26 10:07:20|363.25|360.35|363.26|360.36|363.26|360.36|363.25|360.35|2
1648289250000|2022-03-26 10:07:30|363.27|360.37|363.27|360.37|363.27|360.37|363.26|360.36|3
1648289260000|2022-03-26 10:07:40|363.28|360.38|363.27|360.37|363.28|360.38|363.27|360.37|6
1648289270000|2022-03-26 10:07:50|363.28|360.38|363.23|360.33|363.28|360.38|363.23|360.33|11
1648289280000|2022-03-26 10:08:00|363.24|360.34|363.23|360.33|363.24|360.34|363.23|360.33|6
1648289290000|2022-03-26 10:08:10|363.22|360.32|363.16|360.26|363.22|360.32|363.16|360.26|11
1648289300000|2022-03-26 10:08:20|363.17|360.27|363.17|360.27|363.18|360.28|363.16|360.26|7
1648289310000|2022-03-26 10:08:30|363.16|360.26|363.19|360.29|363.2|360.3|363.16|360.26|6
1648289330000|2022-03-26 10:08:50|363.18|360.28|363.21|360.31|363.21|360.31|363.18|360.28|6
1648289340000|2022-03-26 10:09:00|363.22|360.32|363.21|360.31|363.22|360.32|363.21|360.31|2
1648289350000|2022-03-26 10:09:10|363.19|360.29|363.33|360.43|363.35|360.45|363.19|360.29|10
1648289360000|2022-03-26 10:09:20|363.35|360.45|363.43|360.53|363.44|360.54|363.32|360.42|16
1648289370000|2022-03-26 10:09:30|363.44|360.54|363.53|360.63|363.56|360.66|363.44|360.54|11
1648289380000|2022-03-26 10:09:40|363.52|360.62|363.53|360.63|363.54|360.64|363.5|360.6|7
1648289390000|2022-03-26 10:09:50|363.54|360.64|363.53|360.63|363.54|360.64|363.52|360.62|12
1648289400000|2022-03-26 10:10:00|363.52|360.62|363.58|360.68|363.58|360.68|363.52|360.62|4
1648289420000|2022-03-26 10:10:20|363.59|360.69|363.54|360.64|363.59|360.69|363.52|360.62|7
1648289430000|2022-03-26 10:10:30|363.52|360.62|363.52|360.62|363.55|360.65|363.52|360.62|10
1648289440000|2022-03-26 10:10:40|363.54|360.64|363.6|360.7|363.61|360.71|363.52|360.62|6
1648289450000|2022-03-26 10:10:50|363.61|360.71|363.57|360.67|363.61|360.71|363.56|360.66|12
1648289460000|2022-03-26 10:11:00|363.56|360.66|363.49|360.59|363.56|360.66|363.41|360.51|26
1648289470000|2022-03-26 10:11:10|363.48|360.58|363.5|360.6|363.5|360.6|363.48|360.58|7
1648289480000|2022-03-26 10:11:20|363.49|360.59|363.48|360.58|363.5|360.6|363.48|360.58|8
1648289490000|2022-03-26 10:11:30|363.49|360.59|363.33|360.43|363.49|360.59|363.33|360.43|10
1648289500000|2022-03-26 10:11:40|363.34|360.44|363.28|360.38|363.34|360.44|363.28|360.38|8
1648289510000|2022-03-26 10:11:50|363.29|360.39|363.3|360.4|363.31|360.41|363.26|360.36|14
1648289520000|2022-03-26 10:12:00|363.31|360.41|363.25|360.35|363.31|360.41|363.25|360.35|9
1648289530000|2022-03-26 10:12:10|363.26|360.36|363.26|360.36|363.26|360.36|363.25|360.35|13
1648289540000|2022-03-26 10:12:20|363.25|360.35|363.25|360.35|363.26|360.36|363.25|360.35|9
1648289550000|2022-03-26 10:12:30|363.26|360.36|363.26|360.36|363.26|360.36|363.25|360.35|3
1648289560000|2022-03-26 10:12:40|363.25|360.35|363.2|360.3|363.25|360.35|363.2|360.3|7
1648289570000|2022-03-26 10:12:50|363.19|360.29|363.21|360.31|363.22|360.32|363.18|360.28|11
1648289580000|2022-03-26 10:13:00|363.22|360.32|363.25|360.35|363.25|360.35|363.22|360.32|16
1648289590000|2022-03-26 10:13:10|363.24|360.34|363.34|360.44|363.35|360.45|363.24|360.34|9
1648289600000|2022-03-26 10:13:20|363.35|360.45|363.31|360.41|363.35|360.45|363.29|360.39|12
1648289610000|2022-03-26 10:13:30|363.3|360.4|363.29|360.39|363.31|360.41|363.24|360.34|12
1648289620000|2022-03-26 10:13:40|363.3|360.4|363.3|360.4|363.31|360.41|363.29|360.39|9
1648289630000|2022-03-26 10:13:50|363.31|360.41|363.31|360.41|363.31|360.41|363.3|360.4|3
1648289640000|2022-03-26 10:14:00|363.32|360.42|363.37|360.47|363.38|360.48|363.27|360.37|13
1648289650000|2022-03-26 10:14:10|363.38|360.48|363.39|360.49|363.4|360.5|363.37|360.47|11
1648289660000|2022-03-26 10:14:20|363.38|360.48|363.31|360.41|363.39|360.49|363.31|360.41|8
1648289670000|2022-03-26 10:14:30|363.3|360.4|363.25|360.35|363.31|360.41|363.24|360.34|10
1648289680000|2022-03-26 10:14:40|363.24|360.34|363.21|360.31|363.27|360.37|363.21|360.31|12
1648289690000|2022-03-26 10:14:50|363.2|360.3|363.17|360.27|363.2|360.3|363.15|360.25|8
1648289700000|2022-03-26 10:15:00|363.18|360.28|363.26|360.36|363.26|360.36|363.18|360.28|9
1648289720000|2022-03-26 10:15:20|363.27|360.37|363.28|360.38|363.28|360.38|363.27|360.37|2
1648289730000|2022-03-26 10:15:30|363.29|360.39|363.29|360.39|363.29|360.39|363.29|360.39|1
1648289740000|2022-03-26 10:15:40|363.32|360.42|363.41|360.51|363.41|360.51|363.32|360.42|12
1648289750000|2022-03-26 10:15:50|363.39|360.49|363.42|360.52|363.44|360.54|363.39|360.49|7
1648289760000|2022-03-26 10:16:00|363.43|360.53|363.42|360.52|363.43|360.53|363.42|360.52|6
1648289770000|2022-03-26 10:16:10|363.43|360.53|363.49|360.59|363.5|360.6|363.43|360.53|11
1648289780000|2022-03-26 10:16:20|363.5|360.6|363.47|360.57|363.54|360.64|363.47|360.57|10
1648289790000|2022-03-26 10:16:30|363.46|360.56|363.48|360.58|363.49|360.59|363.46|360.56|13
1648289800000|2022-03-26 10:16:40|363.47|360.57|363.38|360.48|363.47|360.57|363.38|360.48|7
1648289810000|2022-03-26 10:16:50|363.39|360.49|363.25|360.35|363.39|360.49|363.24|360.34|15
1648289820000|2022-03-26 10:17:00|363.26|360.36|363.25|360.35|363.27|360.37|363.25|360.35|4
1648289830000|2022-03-26 10:17:10|363.24|360.34|363.23|360.33|363.24|360.34|363.22|360.32|5
1648289840000|2022-03-26 10:17:20|363.22|360.32|363.23|360.33|363.23|360.33|363.22|360.32|2
1648289850000|2022-03-26 10:17:30|363.22|360.32|363.13|360.23|363.23|360.33|363.12|360.22|13
1648289860000|2022-03-26 10:17:40|363.12|360.22|363.09|360.19|363.12|360.22|363.08|360.18|9
1648289870000|2022-03-26 10:17:50|363.08|360.18|363.09|360.19|363.11|360.21|363.08|360.18|8
1648289880000|2022-03-26 10:18:00|363.08|360.18|363.03|360.13|363.1|360.2|363.02|360.12|16
1648289890000|2022-03-26 10:18:10|363.04|360.14|363.04|360.14|363.05|360.15|363.03|360.13|7
1648289900000|2022-03-26 10:18:20|363.05|360.15|362.98|360.08|363.05|360.15|362.98|360.08|3
1648289910000|2022-03-26 10:18:30|362.97|360.07|362.98|360.08|362.98|360.08|362.97|360.07|4
1648289920000|2022-03-26 10:18:40|362.95|360.05|362.91|360.01|362.97|360.07|362.91|360.01|13
1648289930000|2022-03-26 10:18:50|362.92|360.02|362.92|360.02|362.92|360.02|362.91|360.01|3
1648289940000|2022-03-26 10:19:00|362.94|360.04|362.95|360.05|362.95|360.05|362.94|360.04|2
1648289950000|2022-03-26 10:19:10|362.93|360.03|362.93|360.03|362.94|360.04|362.93|360.03|3
1648289970000|2022-03-26 10:19:30|362.94|360.04|362.88|359.98|362.95|360.05|362.87|359.97|11
1648289980000|2022-03-26 10:19:40|362.87|359.97|362.67|359.77|362.87|359.97|362.65|359.75|24
1648289990000|2022-03-26 10:19:50|362.68|359.78|362.68|359.78|362.7|359.8|362.67|359.77|6
1648290000000|2022-03-26 10:20:00|362.67|359.77|362.72|359.82|362.72|359.82|362.67|359.77|11
1648290010000|2022-03-26 10:20:10|362.71|359.81|362.7|359.8|362.71|359.81|362.66|359.76|8
1648290020000|2022-03-26 10:20:20|362.71|359.81|362.68|359.78|362.72|359.82|362.68|359.78|7
1648290030000|2022-03-26 10:20:30|362.66|359.76|362.56|359.66|362.66|359.76|362.55|359.65|7
1648290040000|2022-03-26 10:20:40|362.57|359.67|362.54|359.64|362.58|359.68|362.54|359.64|20
1648290050000|2022-03-26 10:20:50|362.55|359.65|362.52|359.62|362.55|359.65|362.5|359.6|13
1648290060000|2022-03-26 10:21:00|362.51|359.61|362.53|359.63|362.53|359.63|362.51|359.61|3
1648290070000|2022-03-26 10:21:10|362.52|359.62|362.52|359.62|362.53|359.63|362.51|359.61|7
1648290080000|2022-03-26 10:21:20|362.53|359.63|362.51|359.61|362.53|359.63|362.51|359.61|9
1648290090000|2022-03-26 10:21:30|362.52|359.62|362.51|359.61|362.52|359.62|362.51|359.61|8
1648290100000|2022-03-26 10:21:40|362.52|359.62|362.5|359.6|362.52|359.62|362.47|359.57|12
1648290110000|2022-03-26 10:21:50|362.51|359.61|362.51|359.61|362.51|359.61|362.49|359.59|10
1648290120000|2022-03-26 10:22:00|362.5|359.6|362.49|359.59|362.5|359.6|362.47|359.57|14
1648290130000|2022-03-26 10:22:10|362.5|359.6|362.45|359.55|362.52|359.62|362.45|359.55|15
1648290140000|2022-03-26 10:22:20|362.44|359.54|362.5|359.6|362.5|359.6|362.44|359.54|15
1648290150000|2022-03-26 10:22:30|362.49|359.59|362.49|359.59|362.5|359.6|362.49|359.59|3
1648290160000|2022-03-26 10:22:40|362.48|359.58|362.46|359.56|362.49|359.59|362.45|359.55|14
1648290170000|2022-03-26 10:22:50|362.45|359.55|362.45|359.55|362.46|359.56|362.44|359.54|7
1648290180000|2022-03-26 10:23:00|362.44|359.54|362.42|359.52|362.45|359.55|362.41|359.51|7
1648290190000|2022-03-26 10:23:10|362.43|359.53|362.37|359.47|362.43|359.53|362.37|359.47|7
1648290200000|2022-03-26 10:23:20|362.36|359.46|362.33|359.43|362.36|359.46|362.33|359.43|4
1648290210000|2022-03-26 10:23:30|362.32|359.42|362.37|359.47|362.39|359.49|362.28|359.38|17
1648290220000|2022-03-26 10:23:40|362.36|359.46|362.29|359.39|362.37|359.47|362.29|359.39|13
1648290230000|2022-03-26 10:23:50|362.27|359.37|362.29|359.39|362.31|359.41|362.27|359.37|11
1648290240000|2022-03-26 10:24:00|362.3|359.4|362.29|359.39|362.3|359.4|362.28|359.38|12
1648290250000|2022-03-26 10:24:10|362.28|359.38|362.26|359.36|362.29|359.39|362.25|359.35|7
1648290260000|2022-03-26 10:24:20|362.25|359.35|362.27|359.37|362.27|359.37|362.24|359.34|9
1648290270000|2022-03-26 10:24:30|362.26|359.36|362.14|359.24|362.26|359.36|362.14|359.24|15
1648290280000|2022-03-26 10:24:40|362.12|359.22|362.13|359.23|362.15|359.25|362.12|359.22|14
1648290290000|2022-03-26 10:24:50|362.14|359.24|362.09|359.19|362.14|359.24|362.08|359.18|12
1648290300000|2022-03-26 10:25:00|362.08|359.18|362.07|359.17|362.08|359.18|362.06|359.16|8
1648290310000|2022-03-26 10:25:10|362.06|359.16|362|359.1|362.07|359.17|362|359.1|7
1648290320000|2022-03-26 10:25:20|361.99|359.09|362|359.1|362|359.1|361.98|359.08|8
1648290330000|2022-03-26 10:25:30|362.01|359.11|362.01|359.11|362.02|359.12|362|359.1|4
1648290340000|2022-03-26 10:25:40|362.02|359.12|362.02|359.12|362.02|359.12|362|359.1|7
1648290350000|2022-03-26 10:25:50|362.01|359.11|362.01|359.11|362.02|359.12|362.01|359.11|3
1648290360000|2022-03-26 10:26:00|362|359.1|361.99|359.09|362|359.1|361.97|359.07|10
1648290370000|2022-03-26 10:26:10|361.98|359.08|361.98|359.08|361.99|359.09|361.97|359.07|7
1648290380000|2022-03-26 10:26:20|361.99|359.09|361.99|359.09|361.99|359.09|361.98|359.08|11
1648290390000|2022-03-26 10:26:30|361.98|359.08|361.98|359.08|361.99|359.09|361.98|359.08|3
1648290400000|2022-03-26 10:26:40|361.71|358.81|361.64|358.74|361.71|358.81|361.64|358.74|2
1648290410000|2022-03-26 10:26:50|361.5|358.6|361.51|358.61|361.56|358.66|361.36|358.46|25
1648290420000|2022-03-26 10:27:00|361.52|358.62|361.4|358.5|361.52|358.62|361.39|358.49|14
1648290430000|2022-03-26 10:27:10|361.41|358.51|361.33|358.43|361.42|358.52|361.33|358.43|13
1648290440000|2022-03-26 10:27:20|361.32|358.42|361.39|358.49|361.39|358.49|361.32|358.42|23
1648290450000|2022-03-26 10:27:30|361.4|358.5|361.41|358.51|361.42|358.52|361.39|358.49|10
1648290460000|2022-03-26 10:27:40|361.4|358.5|361.42|358.52|361.42|358.52|361.4|358.5|9
1648290470000|2022-03-26 10:27:50|361.41|358.51|361.46|358.56|361.46|358.56|361.41|358.51|9
1648290480000|2022-03-26 10:28:00|361.45|358.55|361.54|358.64|361.54|358.64|361.45|358.55|5
1648290490000|2022-03-26 10:28:10|361.53|358.63|361.52|358.62|361.53|358.63|361.51|358.61|6
1648290500000|2022-03-26 10:28:20|361.53|358.63|361.56|358.66|361.56|358.66|361.52|358.62|5
1648290510000|2022-03-26 10:28:30|361.57|358.67|361.63|358.73|361.63|358.73|361.57|358.67|4
1648290520000|2022-03-26 10:28:40|361.64|358.74|361.65|358.75|361.67|358.77|361.63|358.73|9
1648290530000|2022-03-26 10:28:50|361.64|358.74|361.72|358.82|361.72|358.82|361.64|358.74|10
1648290540000|2022-03-26 10:29:00|361.71|358.81|361.8|358.9|361.8|358.9|361.71|358.81|12
1648290550000|2022-03-26 10:29:10|361.81|358.91|361.82|358.92|361.83|358.93|361.8|358.9|7
1648290560000|2022-03-26 10:29:20|361.84|358.94|361.89|358.99|361.91|359.01|361.83|358.93|8
1648290570000|2022-03-26 10:29:30|361.92|359.02|361.8|358.9|361.92|359.02|361.79|358.89|11
1648290580000|2022-03-26 10:29:40|361.79|358.89|361.79|358.89|361.8|358.9|361.79|358.89|3
1648290590000|2022-03-26 10:29:50|361.8|358.9|361.83|358.93|361.83|358.93|361.79|358.89|7
1648290600000|2022-03-26 10:30:00|361.84|358.94|361.82|358.92|361.84|358.94|361.82|358.92|7
1648290610000|2022-03-26 10:30:10|361.84|358.94|361.83|358.93|361.86|358.96|361.83|358.93|5
1648290620000|2022-03-26 10:30:20|361.84|358.94|361.86|358.96|361.86|358.96|361.84|358.94|3
1648290630000|2022-03-26 10:30:30|361.82|358.92|361.83|358.93|361.84|358.94|361.81|358.91|7
1648290640000|2022-03-26 10:30:40|361.84|358.94|361.89|358.99|361.94|359.04|361.84|358.94|20
1648290650000|2022-03-26 10:30:50|361.88|358.98|361.86|358.96|361.9|359|361.84|358.94|13
1648290660000|2022-03-26 10:31:00|361.85|358.95|361.85|358.95|361.86|358.96|361.84|358.94|5
1648290670000|2022-03-26 10:31:10|361.86|358.96|361.86|358.96|361.87|358.97|361.85|358.95|17
1648290680000|2022-03-26 10:31:20|361.87|358.97|361.84|358.94|361.87|358.97|361.82|358.92|12
1648290690000|2022-03-26 10:31:30|361.83|358.93|361.84|358.94|361.84|358.94|361.83|358.93|12
1648290700000|2022-03-26 10:31:40|361.81|358.91|361.78|358.88|361.83|358.93|361.74|358.84|13
1648290710000|2022-03-26 10:31:50|361.77|358.87|361.75|358.85|361.79|358.89|361.75|358.85|10
1648290720000|2022-03-26 10:32:00|361.76|358.86|361.76|358.86|361.77|358.87|361.75|358.85|9
1648290730000|2022-03-26 10:32:10|361.78|358.88|361.82|358.92|361.82|358.92|361.76|358.86|12
1648290740000|2022-03-26 10:32:20|361.81|358.91|361.79|358.89|361.82|358.92|361.79|358.89|10
1648290750000|2022-03-26 10:32:30|361.8|358.9|361.79|358.89|361.8|358.9|361.78|358.88|3
1648290760000|2022-03-26 10:32:40|361.8|358.9|361.79|358.89|361.81|358.91|361.79|358.89|3
1648290770000|2022-03-26 10:32:50|361.78|358.88|362.1|359.2|362.13|359.23|361.78|358.88|14
1648290780000|2022-03-26 10:33:00|362.11|359.21|362.48|359.58|362.48|359.58|362.09|359.19|14
1648290790000|2022-03-26 10:33:10|362.47|359.57|362.43|359.53|362.47|359.57|362.41|359.51|12
1648290800000|2022-03-26 10:33:20|362.45|359.55|362.49|359.59|362.49|359.59|362.45|359.55|7
1648290810000|2022-03-26 10:33:30|362.48|359.58|363.1|360.2|363.11|360.21|362.48|359.58|22
1648290820000|2022-03-26 10:33:40|363.11|360.21|363.24|360.34|363.25|360.35|363.08|360.18|14
1648290830000|2022-03-26 10:33:50|363.25|360.35|363.25|360.35|363.26|360.36|363.25|360.35|3
1648290840000|2022-03-26 10:34:00|363.26|360.36|363.25|360.35|363.26|360.36|363.24|360.34|6
1648290850000|2022-03-26 10:34:10|363.26|360.36|363.26|360.36|363.26|360.36|363.25|360.35|3
1648290860000|2022-03-26 10:34:20|363.25|360.35|363.27|360.37|363.27|360.37|363.25|360.35|5
1648290870000|2022-03-26 10:34:30|363.26|360.36|363.27|360.37|363.27|360.37|363.26|360.36|4
1648290880000|2022-03-26 10:34:40|363.3|360.4|363.79|360.89|363.79|360.89|363.3|360.4|19
1648290890000|2022-03-26 10:34:50|363.78|360.88|363.76|360.86|363.79|360.89|363.74|360.84|14
1648290900000|2022-03-26 10:35:00|363.74|360.84|363.75|360.85|363.76|360.86|363.74|360.84|7
1648290910000|2022-03-26 10:35:10|363.74|360.84|363.69|360.79|363.75|360.85|363.69|360.79|10
1648290920000|2022-03-26 10:35:20|363.66|360.76|363.64|360.74|363.66|360.76|363.64|360.74|9
1648290930000|2022-03-26 10:35:30|363.65|360.75|363.64|360.74|363.65|360.75|363.63|360.73|8
1648290940000|2022-03-26 10:35:40|363.65|360.75|363.7|360.8|363.7|360.8|363.65|360.75|8
1648290950000|2022-03-26 10:35:50|363.71|360.81|363.72|360.82|363.74|360.84|363.7|360.8|14
1648290960000|2022-03-26 10:36:00|363.7|360.8|363.71|360.81|363.71|360.81|363.7|360.8|2
1648290970000|2022-03-26 10:36:10|363.72|360.82|363.72|360.82|363.72|360.82|363.71|360.81|5
1648290980000|2022-03-26 10:36:20|363.71|360.81|363.71|360.81|363.71|360.81|363.71|360.81|1
1648290990000|2022-03-26 10:36:30|363.69|360.79|363.75|360.85|363.75|360.85|363.69|360.79|4
1648291000000|2022-03-26 10:36:40|363.78|360.88|363.98|361.08|363.99|361.09|363.77|360.87|18
1648291010000|2022-03-26 10:36:50|363.97|361.07|364|361.1|364|361.1|363.97|361.07|3
1648291020000|2022-03-26 10:37:00|363.99|361.09|364.01|361.11|364.02|361.12|363.99|361.09|8
1648291030000|2022-03-26 10:37:10|364|361.1|363.97|361.07|364|361.1|363.96|361.06|8
1648291040000|2022-03-26 10:37:20|363.96|361.06|363.96|361.06|363.97|361.07|363.96|361.06|9
1648291060000|2022-03-26 10:37:40|363.95|361.05|363.95|361.05|363.96|361.06|363.95|361.05|3
1648291070000|2022-03-26 10:37:50|363.97|361.07|363.95|361.05|363.98|361.08|363.95|361.05|6
1648291080000|2022-03-26 10:38:00|363.94|361.04|363.84|360.94|363.95|361.05|363.83|360.93|8
1648291090000|2022-03-26 10:38:10|363.83|360.93|363.78|360.88|363.83|360.93|363.78|360.88|10
1648291100000|2022-03-26 10:38:20|363.79|360.89|363.77|360.87|363.79|360.89|363.77|360.87|4
1648291110000|2022-03-26 10:38:30|363.76|360.86|363.76|360.86|363.77|360.87|363.76|360.86|7
1648291120000|2022-03-26 10:38:40|363.75|360.85|363.75|360.85|363.77|360.87|363.75|360.85|13
1648291130000|2022-03-26 10:38:50|363.76|360.86|363.75|360.85|363.76|360.86|363.75|360.85|14
1648291140000|2022-03-26 10:39:00|363.76|360.86|363.71|360.81|363.76|360.86|363.71|360.81|12
1648291150000|2022-03-26 10:39:10|363.7|360.8|363.69|360.79|363.7|360.8|363.69|360.79|2
1648291160000|2022-03-26 10:39:20|363.68|360.78|363.67|360.77|363.69|360.79|363.67|360.77|5
1648291180000|2022-03-26 10:39:40|363.66|360.76|363.64|360.74|363.66|360.76|363.64|360.74|3
1648291190000|2022-03-26 10:39:50|363.62|360.72|363.61|360.71|363.62|360.72|363.61|360.71|2
1648291200000|2022-03-26 10:40:00|363.62|360.72|363.59|360.69|363.62|360.72|363.59|360.69|11
1648291210000|2022-03-26 10:40:10|363.62|360.72|363.58|360.68|363.63|360.73|363.58|360.68|9
1648291220000|2022-03-26 10:40:20|363.56|360.66|363.55|360.65|363.56|360.66|363.55|360.65|6
1648291230000|2022-03-26 10:40:30|363.56|360.66|363.56|360.66|363.56|360.66|363.55|360.65|5
1648291240000|2022-03-26 10:40:40|363.55|360.65|363.56|360.66|363.57|360.67|363.55|360.65|4
1648291250000|2022-03-26 10:40:50|363.58|360.68|363.62|360.72|363.62|360.72|363.58|360.68|4
1648291260000|2022-03-26 10:41:00|363.61|360.71|363.61|360.71|363.61|360.71|363.6|360.7|3
1648291270000|2022-03-26 10:41:10|363.62|360.72|363.56|360.66|363.63|360.73|363.56|360.66|13
1648291280000|2022-03-26 10:41:20|363.57|360.67|363.62|360.72|363.62|360.72|363.57|360.67|13
1648291290000|2022-03-26 10:41:30|363.61|360.71|363.71|360.81|363.71|360.81|363.61|360.71|10
1648291300000|2022-03-26 10:41:40|363.72|360.82|363.74|360.84|363.75|360.85|363.72|360.82|7
1648291310000|2022-03-26 10:41:50|363.75|360.85|363.72|360.82|363.75|360.85|363.71|360.81|12
1648291320000|2022-03-26 10:42:00|363.71|360.81|363.68|360.78|363.75|360.85|363.67|360.77|12
1648291330000|2022-03-26 10:42:10|363.67|360.77|363.61|360.71|363.67|360.77|363.58|360.68|23
1648291340000|2022-03-26 10:42:20|363.59|360.69|363.26|360.36|363.59|360.69|363.25|360.35|20
1648291350000|2022-03-26 10:42:30|363.23|360.33|363.22|360.32|363.23|360.33|363.21|360.31|9
1648291360000|2022-03-26 10:42:40|363.21|360.31|362.76|359.86|363.22|360.32|362.76|359.86|6
1648291370000|2022-03-26 10:42:50|362.75|359.85|362.84|359.94|362.9|360|362.66|359.76|22
1648291380000|2022-03-26 10:43:00|362.79|359.89|362.76|359.86|362.87|359.97|362.74|359.84|28
1648291390000|2022-03-26 10:43:10|362.75|359.85|362.46|359.56|362.78|359.88|362.46|359.56|30
1648291400000|2022-03-26 10:43:20|362.49|359.59|362.5|359.6|362.5|359.6|362.45|359.55|11
1648291410000|2022-03-26 10:43:30|362.49|359.59|362.32|359.42|362.5|359.6|362.32|359.42|15
1648291420000|2022-03-26 10:43:40|362.29|359.39|362.11|359.21|362.29|359.39|362.11|359.21|19
1648291430000|2022-03-26 10:43:50|362.12|359.22|362.07|359.17|362.13|359.23|362.03|359.13|22
1648291440000|2022-03-26 10:44:00|362.06|359.16|362.22|359.32|362.22|359.32|362.04|359.14|25
1648291450000|2022-03-26 10:44:10|362.19|359.29|362.28|359.38|362.31|359.41|362.14|359.24|22
1648291460000|2022-03-26 10:44:20|362.27|359.37|362.11|359.21|362.3|359.4|362.11|359.21|18
1648291470000|2022-03-26 10:44:30|362.12|359.22|362.09|359.19|362.12|359.22|362.09|359.19|15
1648291480000|2022-03-26 10:44:40|362.08|359.18|362.15|359.25|362.15|359.25|362.08|359.18|12
1648291490000|2022-03-26 10:44:50|362.16|359.26|362.16|359.26|362.2|359.3|362.11|359.21|26
1648291500000|2022-03-26 10:45:00|362.19|359.29|362.13|359.23|362.21|359.31|362.13|359.23|22
1648291510000|2022-03-26 10:45:10|362.14|359.24|362.18|359.28|362.21|359.31|362.11|359.21|19
1648291520000|2022-03-26 10:45:20|362.22|359.32|362.3|359.4|362.31|359.41|362.22|359.32|15
1648291530000|2022-03-26 10:45:30|362.31|359.41|362.31|359.41|362.31|359.41|362.3|359.4|3
1648291540000|2022-03-26 10:45:40|362.33|359.43|362.53|359.63|362.53|359.63|362.33|359.43|17
1648291550000|2022-03-26 10:45:50|362.55|359.65|362.58|359.68|362.59|359.69|362.54|359.64|18
1648291560000|2022-03-26 10:46:00|362.54|359.64|362.63|359.73|362.63|359.73|362.54|359.64|17
1648291570000|2022-03-26 10:46:10|362.61|359.71|362.69|359.79|362.7|359.8|362.61|359.71|25
1648291580000|2022-03-26 10:46:20|362.68|359.78|362.69|359.79|362.69|359.79|362.68|359.78|4
1648291590000|2022-03-26 10:46:30|362.67|359.77|362.67|359.77|362.67|359.77|362.67|359.77|1
1648291600000|2022-03-26 10:46:40|362.65|359.75|362.57|359.67|362.65|359.75|362.57|359.67|10
1648291610000|2022-03-26 10:46:50|362.58|359.68|362.58|359.68|362.59|359.69|362.58|359.68|3
1648291620000|2022-03-26 10:47:00|362.59|359.69|362.58|359.68|362.59|359.69|362.58|359.68|4
1648291630000|2022-03-26 10:47:10|362.59|359.69|362.6|359.7|362.6|359.7|362.58|359.68|6
1648291640000|2022-03-26 10:47:20|362.59|359.69|362.49|359.59|362.6|359.7|362.49|359.59|3
1648291650000|2022-03-26 10:47:30|362.44|359.54|362.53|359.63|362.55|359.65|362.44|359.54|11
1648291660000|2022-03-26 10:47:40|362.54|359.64|362.54|359.64|362.54|359.64|362.54|359.64|1
1648291670000|2022-03-26 10:47:50|362.55|359.65|362.58|359.68|362.58|359.68|362.54|359.64|7
1648291680000|2022-03-26 10:48:00|362.59|359.69|362.6|359.7|362.61|359.71|362.58|359.68|6
1648291690000|2022-03-26 10:48:10|362.61|359.71|362.67|359.77|362.68|359.78|362.61|359.71|12
1648291700000|2022-03-26 10:48:20|362.66|359.76|362.69|359.79|362.69|359.79|362.66|359.76|3
1648291710000|2022-03-26 10:48:30|362.71|359.81|362.71|359.81|362.71|359.81|362.69|359.79|9
1648291720000|2022-03-26 10:48:40|362.7|359.8|362.73|359.83|362.73|359.83|362.7|359.8|5
1648291730000|2022-03-26 10:48:50|362.72|359.82|362.73|359.83|362.74|359.84|362.72|359.82|5
1648291740000|2022-03-26 10:49:00|362.72|359.82|362.71|359.81|362.73|359.83|362.69|359.79|10
1648291750000|2022-03-26 10:49:10|362.72|359.82|362.63|359.73|362.74|359.84|362.62|359.72|14
1648291760000|2022-03-26 10:49:20|362.64|359.74|362.65|359.75|362.66|359.76|362.63|359.73|8
1648291770000|2022-03-26 10:49:30|362.66|359.76|362.65|359.75|362.66|359.76|362.65|359.75|6
1648291780000|2022-03-26 10:49:40|362.66|359.76|362.73|359.83|362.73|359.83|362.66|359.76|8
1648291790000|2022-03-26 10:49:50|362.72|359.82|362.73|359.83|362.73|359.83|362.72|359.82|2
1648291800000|2022-03-26 10:50:00|362.77|359.87|362.83|359.93|362.85|359.95|362.77|359.87|5
1648291810000|2022-03-26 10:50:10|362.82|359.92|362.82|359.92|362.83|359.93|362.82|359.92|3
1648291820000|2022-03-26 10:50:20|362.8|359.9|362.88|359.98|362.89|359.99|362.8|359.9|11
1648291830000|2022-03-26 10:50:30|362.89|359.99|362.98|360.08|362.98|360.08|362.88|359.98|9
1648291860000|2022-03-26 10:51:00|362.99|360.09|362.99|360.09|362.99|360.09|362.99|360.09|1
1648291870000|2022-03-26 10:51:10|362.98|360.08|362.98|360.08|362.98|360.08|362.98|360.08|1
1648291880000|2022-03-26 10:51:20|363.01|360.11|363.04|360.14|363.07|360.17|363.01|360.11|10
1648291890000|2022-03-26 10:51:30|363.05|360.15|363.21|360.31|363.21|360.31|363.04|360.14|10
1648291900000|2022-03-26 10:51:40|363.22|360.32|363.27|360.37|363.28|360.38|363.21|360.31|9
1648291920000|2022-03-26 10:52:00|363.26|360.36|363.27|360.37|363.27|360.37|363.26|360.36|2
1648291930000|2022-03-26 10:52:10|363.26|360.36|363.28|360.38|363.28|360.38|363.26|360.36|5
1648291950000|2022-03-26 10:52:30|363.29|360.39|363.29|360.39|363.29|360.39|363.29|360.39|1
1648291960000|2022-03-26 10:52:40|363.28|360.38|363.29|360.39|363.29|360.39|363.28|360.38|2
1648291980000|2022-03-26 10:53:00|363.28|360.38|363.29|360.39|363.29|360.39|363.28|360.38|4
1648292000000|2022-03-26 10:53:20|363.28|360.38|363.13|360.23|363.28|360.38|363.13|360.23|7
1648292010000|2022-03-26 10:53:30|363.14|360.24|363.21|360.31|363.21|360.31|363.14|360.24|6
1648292020000|2022-03-26 10:53:40|363.22|360.32|363.2|360.3|363.22|360.32|363.2|360.3|5
1648292030000|2022-03-26 10:53:50|363.19|360.29|363.22|360.32|363.22|360.32|363.19|360.29|4
1648292040000|2022-03-26 10:54:00|363.23|360.33|363.23|360.33|363.23|360.33|363.23|360.33|1
1648292050000|2022-03-26 10:54:10|363.24|360.34|363.12|360.22|363.24|360.34|363.12|360.22|5
1648292060000|2022-03-26 10:54:20|363.13|360.23|363.32|360.42|363.33|360.43|363.13|360.23|17
1648292070000|2022-03-26 10:54:30|363.33|360.43|363.32|360.42|363.33|360.43|363.32|360.42|4
1648292080000|2022-03-26 10:54:40|363.31|360.41|363.32|360.42|363.32|360.42|363.31|360.41|2
1648292090000|2022-03-26 10:54:50|363.31|360.41|363.32|360.42|363.32|360.42|363.31|360.41|2
1648292100000|2022-03-26 10:55:00|363.31|360.41|363.31|360.41|363.31|360.41|363.31|360.41|1
1648292110000|2022-03-26 10:55:10|363.32|360.42|363.32|360.42|363.32|360.42|363.31|360.41|3
1648292120000|2022-03-26 10:55:20|363.31|360.41|363.32|360.42|363.32|360.42|363.31|360.41|2
1648292130000|2022-03-26 10:55:30|363.31|360.41|363.32|360.42|363.32|360.42|363.31|360.41|6
1648292160000|2022-03-26 10:56:00|363.3|360.4|363.3|360.4|363.3|360.4|363.27|360.37|4
1648292170000|2022-03-26 10:56:10|363.29|360.39|363.15|360.25|363.29|360.39|363.15|360.25|17
1648292180000|2022-03-26 10:56:20|363.12|360.22|362.91|360.01|363.12|360.22|362.9|360|26
1648292190000|2022-03-26 10:56:30|362.92|360.02|363.03|360.13|363.03|360.13|362.9|360|10
1648292200000|2022-03-26 10:56:40|363.02|360.12|363.02|360.12|363.04|360.14|363.01|360.11|7
1648292210000|2022-03-26 10:56:50|363.03|360.13|362.98|360.08|363.03|360.13|362.98|360.08|4
1648292220000|2022-03-26 10:57:00|362.97|360.07|362.98|360.08|362.98|360.08|362.97|360.07|6
1648292230000|2022-03-26 10:57:10|362.97|360.07|362.97|360.07|362.98|360.08|362.97|360.07|5
1648292240000|2022-03-26 10:57:20|362.98|360.08|362.97|360.07|362.98|360.08|362.97|360.07|2
1648292250000|2022-03-26 10:57:30|362.96|360.06|362.92|360.02|362.96|360.06|362.92|360.02|5
1648292260000|2022-03-26 10:57:40|362.93|360.03|363.01|360.11|363.01|360.11|362.91|360.01|11
1648292270000|2022-03-26 10:57:50|363|360.1|363|360.1|363|360.1|362.99|360.09|5
1648292280000|2022-03-26 10:58:00|362.99|360.09|363|360.1|363.01|360.11|362.99|360.09|6
1648292290000|2022-03-26 10:58:10|363.01|360.11|363.11|360.21|363.11|360.21|363.01|360.11|8
1648292300000|2022-03-26 10:58:20|363.1|360.2|363.11|360.21|363.12|360.22|363.1|360.2|10
1648292310000|2022-03-26 10:58:30|363.12|360.22|363.32|360.42|363.32|360.42|363.12|360.22|10
1648292320000|2022-03-26 10:58:40|363.33|360.43|363.38|360.48|363.39|360.49|363.33|360.43|14
1648292330000|2022-03-26 10:58:50|363.42|360.52|363.52|360.62|363.52|360.62|363.42|360.52|10
1648292340000|2022-03-26 10:59:00|363.54|360.64|363.6|360.7|363.6|360.7|363.54|360.64|5
1648292350000|2022-03-26 10:59:10|363.59|360.69|363.61|360.71|363.61|360.71|363.59|360.69|5
1648292360000|2022-03-26 10:59:20|363.6|360.7|363.59|360.69|363.6|360.7|363.58|360.68|5
1648292370000|2022-03-26 10:59:30|363.6|360.7|363.63|360.73|363.63|360.73|363.6|360.7|5
1648292380000|2022-03-26 10:59:40|363.64|360.74|363.64|360.74|363.64|360.74|363.64|360.74|1
1648292390000|2022-03-26 10:59:50|363.78|360.88|363.82|360.92|363.82|360.92|363.78|360.88|13
1648292400000|2022-03-26 11:00:00|363.83|360.93|363.68|360.78|363.83|360.93|363.65|360.75|12
1648292410000|2022-03-26 11:00:10|363.65|360.75|363.62|360.72|363.67|360.77|363.61|360.71|10
1648292420000|2022-03-26 11:00:20|363.63|360.73|363.62|360.72|363.63|360.73|363.62|360.72|2
1648292430000|2022-03-26 11:00:30|363.63|360.73|363.64|360.74|363.65|360.75|363.63|360.73|9
1648292440000|2022-03-26 11:00:40|363.65|360.75|363.72|360.82|363.73|360.83|363.65|360.75|4
1648292450000|2022-03-26 11:00:50|363.73|360.83|363.72|360.82|363.73|360.83|363.72|360.82|4
1648292460000|2022-03-26 11:01:00|363.7|360.8|363.69|360.79|363.72|360.82|363.68|360.78|9
1648292470000|2022-03-26 11:01:10|363.7|360.8|363.71|360.81|363.71|360.81|363.68|360.78|6
1648292480000|2022-03-26 11:01:20|363.72|360.82|363.71|360.81|363.73|360.83|363.7|360.8|8
1648292490000|2022-03-26 11:01:30|363.7|360.8|363.68|360.78|363.71|360.81|363.66|360.76|11
1648292500000|2022-03-26 11:01:40|363.69|360.79|363.64|360.74|363.7|360.8|363.62|360.72|11
1648292510000|2022-03-26 11:01:50|363.63|360.73|363.64|360.74|363.68|360.78|363.63|360.73|11
1648292520000|2022-03-26 11:02:00|363.63|360.73|363.63|360.73|363.64|360.74|363.63|360.73|5
1648292530000|2022-03-26 11:02:10|363.64|360.74|363.41|360.51|363.64|360.74|363.41|360.51|15
1648292540000|2022-03-26 11:02:20|363.43|360.53|363.51|360.61|363.52|360.62|363.4|360.5|12
1648292550000|2022-03-26 11:02:30|363.5|360.6|363.5|360.6|363.5|360.6|363.49|360.59|7
1648292560000|2022-03-26 11:02:40|363.51|360.61|363.54|360.64|363.56|360.66|363.51|360.61|5
1648292570000|2022-03-26 11:02:50|363.53|360.63|363.53|360.63|363.53|360.63|363.53|360.63|1
1648292600000|2022-03-26 11:03:20|363.54|360.64|363.54|360.64|363.54|360.64|363.54|360.64|1
1648292610000|2022-03-26 11:03:30|363.53|360.63|363.52|360.62|363.53|360.63|363.52|360.62|2
1648292620000|2022-03-26 11:03:40|363.53|360.63|363.58|360.68|363.61|360.71|363.53|360.63|7
1648292630000|2022-03-26 11:03:50|363.56|360.66|363.37|360.47|363.56|360.66|363.36|360.46|19
1648292640000|2022-03-26 11:04:00|363.36|360.46|363.13|360.23|363.36|360.46|363.13|360.23|17
1648292650000|2022-03-26 11:04:10|363.12|360.22|363.06|360.16|363.16|360.26|363.06|360.16|17
1648292660000|2022-03-26 11:04:20|363.07|360.17|363|360.1|363.07|360.17|363|360.1|8
1648292670000|2022-03-26 11:04:30|362.61|359.71|362.49|359.59|362.65|359.75|362.48|359.58|23
1648292680000|2022-03-26 11:04:40|362.48|359.58|362.42|359.52|362.49|359.59|362.41|359.51|18
1648292690000|2022-03-26 11:04:50|362.41|359.51|362.42|359.52|362.44|359.54|362.41|359.51|10
1648292700000|2022-03-26 11:05:00|362.4|359.5|362.37|359.47|362.41|359.51|362.26|359.36|12
1648292710000|2022-03-26 11:05:10|362.38|359.48|362.36|359.46|362.38|359.48|362.35|359.45|12
1648292720000|2022-03-26 11:05:20|362.37|359.47|362.37|359.47|362.37|359.47|362.36|359.46|9
1648292730000|2022-03-26 11:05:30|362.36|359.46|362.37|359.47|362.37|359.47|362.36|359.46|10
1648292740000|2022-03-26 11:05:40|362.36|359.46|362.38|359.48|362.38|359.48|362.36|359.46|9
1648292750000|2022-03-26 11:05:50|362.37|359.47|362.38|359.48|362.38|359.48|362.37|359.47|2
1648292760000|2022-03-26 11:06:00|362.37|359.47|362.38|359.48|362.38|359.48|362.37|359.47|2
1648292770000|2022-03-26 11:06:10|362.37|359.47|362.37|359.47|362.38|359.48|362.37|359.47|3
1648292780000|2022-03-26 11:06:20|362.36|359.46|362.37|359.47|362.37|359.47|362.36|359.46|2
1648292790000|2022-03-26 11:06:30|362.38|359.48|362.38|359.48|362.38|359.48|362.38|359.48|1
1648292800000|2022-03-26 11:06:40|362.37|359.47|362.37|359.47|362.37|359.47|362.37|359.47|1
1648292810000|2022-03-26 11:06:50|362.38|359.48|362.38|359.48|362.39|359.49|362.38|359.48|3
1648292830000|2022-03-26 11:07:10|362.37|359.47|362.38|359.48|362.38|359.48|362.37|359.47|8
1648292840000|2022-03-26 11:07:20|362.39|359.49|362.38|359.48|362.39|359.49|362.38|359.48|4
1648292860000|2022-03-26 11:07:40|362.37|359.47|362.37|359.47|362.38|359.48|362.37|359.47|3
1648292870000|2022-03-26 11:07:50|362.36|359.46|362.36|359.46|362.37|359.47|362.36|359.46|3
1648292880000|2022-03-26 11:08:00|362.37|359.47|362.37|359.47|362.37|359.47|362.36|359.46|13
1648292890000|2022-03-26 11:08:10|362.36|359.46|362.3|359.4|362.37|359.47|362.3|359.4|12
1648292900000|2022-03-26 11:08:20|362.28|359.38|362.23|359.33|362.28|359.38|362.23|359.33|6
1648292910000|2022-03-26 11:08:30|362.24|359.34|362.23|359.33|362.24|359.34|362.23|359.33|2
1648292920000|2022-03-26 11:08:40|362.22|359.32|362.21|359.31|362.23|359.33|362.21|359.31|6
1648292930000|2022-03-26 11:08:50|362.19|359.29|362.13|359.23|362.19|359.29|362.11|359.21|8
1648292940000|2022-03-26 11:09:00|362.12|359.22|362.01|359.11|362.12|359.22|362.01|359.11|9
1648292950000|2022-03-26 11:09:10|362|359.1|361.99|359.09|362.01|359.11|361.99|359.09|10
1648292960000|2022-03-26 11:09:20|362|359.1|361.99|359.09|362|359.1|361.98|359.08|4
1648292970000|2022-03-26 11:09:30|362|359.1|361.96|359.06|362|359.1|361.95|359.05|15
1648292980000|2022-03-26 11:09:40|361.95|359.05|361.86|358.96|361.96|359.06|361.86|358.96|15
1648292990000|2022-03-26 11:09:50|361.87|358.97|361.89|358.99|361.89|358.99|361.86|358.96|7
1648293000000|2022-03-26 11:10:00|361.86|358.96|361.87|358.97|361.87|358.97|361.86|358.96|8
1648293010000|2022-03-26 11:10:10|361.86|358.96|361.86|358.96|361.86|358.96|361.86|358.96|1
1648293020000|2022-03-26 11:10:20|361.87|358.97|361.84|358.94|361.87|358.97|361.84|358.94|5
1648293030000|2022-03-26 11:10:30|361.85|358.95|361.85|358.95|361.85|358.95|361.84|358.94|3
1648293040000|2022-03-26 11:10:40|361.84|358.94|361.86|358.96|361.88|358.98|361.84|358.94|9
1648293050000|2022-03-26 11:10:50|361.87|358.97|361.86|358.96|361.87|358.97|361.86|358.96|2
1648293060000|2022-03-26 11:11:00|361.87|358.97|361.88|358.98|361.88|358.98|361.87|358.97|4
1648293070000|2022-03-26 11:11:10|361.89|358.99|361.9|359|361.9|359|361.89|358.99|2
1648293080000|2022-03-26 11:11:20|361.94|359.04|362.03|359.13|362.03|359.13|361.94|359.04|8
1648293090000|2022-03-26 11:11:30|362.04|359.14|362.04|359.14|362.04|359.14|362.04|359.14|1
1648293110000|2022-03-26 11:11:50|362.05|359.15|362.05|359.15|362.05|359.15|362.05|359.15|1
1648293120000|2022-03-26 11:12:00|362.07|359.17|362.07|359.17|362.07|359.17|362.07|359.17|1
1648293140000|2022-03-26 11:12:20|362.09|359.19|362.17|359.27|362.17|359.27|362.09|359.19|10
1648293150000|2022-03-26 11:12:30|362.16|359.26|362.15|359.25|362.16|359.26|362.15|359.25|2
1648293160000|2022-03-26 11:12:40|362.17|359.27|362.16|359.26|362.17|359.27|362.16|359.26|2
1648293170000|2022-03-26 11:12:50|362.17|359.27|362.18|359.28|362.18|359.28|362.17|359.27|2
1648293180000|2022-03-26 11:13:00|362.17|359.27|362.18|359.28|362.18|359.28|362.17|359.27|4
1648293190000|2022-03-26 11:13:10|362.17|359.27|362.17|359.27|362.17|359.27|362.17|359.27|1
1648293200000|2022-03-26 11:13:20|362.18|359.28|362.18|359.28|362.18|359.28|362.18|359.28|1
1648293210000|2022-03-26 11:13:30|362.17|359.27|362.17|359.27|362.17|359.27|362.17|359.27|1
1648293220000|2022-03-26 11:13:40|362.18|359.28|362.17|359.27|362.18|359.28|362.17|359.27|2
1648293230000|2022-03-26 11:13:50|362.18|359.28|362.17|359.27|362.18|359.28|362.17|359.27|2
1648293240000|2022-03-26 11:14:00|362.19|359.29|362.83|359.93|362.93|360.03|362.19|359.29|19
1648293250000|2022-03-26 11:14:10|362.84|359.94|362.95|360.05|362.95|360.05|362.81|359.91|16
1648293260000|2022-03-26 11:14:20|362.97|360.07|363.05|360.15|363.07|360.17|362.97|360.07|11
1648293270000|2022-03-26 11:14:30|363.06|360.16|363.3|360.4|363.31|360.41|363.06|360.16|14
1648293280000|2022-03-26 11:14:40|363.31|360.41|363.01|360.11|363.32|360.42|363.01|360.11|13
1648293290000|2022-03-26 11:14:50|363|360.1|362.95|360.05|363.01|360.11|362.95|360.05|12
1648293300000|2022-03-26 11:15:00|362.94|360.04|362.77|359.87|362.95|360.05|362.69|359.79|19
1648293310000|2022-03-26 11:15:10|362.78|359.88|362.76|359.86|362.78|359.88|362.76|359.86|7
1648293320000|2022-03-26 11:15:20|362.77|359.87|362.62|359.72|362.77|359.87|362.62|359.72|4
1648293340000|2022-03-26 11:15:40|362.61|359.71|362.62|359.72|362.62|359.72|362.61|359.71|2
1648293350000|2022-03-26 11:15:50|362.61|359.71|362.59|359.69|362.65|359.75|362.59|359.69|16
1648293360000|2022-03-26 11:16:00|362.58|359.68|362.52|359.62|362.58|359.68|362.52|359.62|9
1648293370000|2022-03-26 11:16:10|362.51|359.61|362.52|359.62|362.53|359.63|362.51|359.61|8
1648293380000|2022-03-26 11:16:20|362.53|359.63|362.51|359.61|362.53|359.63|362.51|359.61|7
1648293390000|2022-03-26 11:16:30|362.52|359.62|362.52|359.62|362.53|359.63|362.52|359.62|9
1648293400000|2022-03-26 11:16:40|362.46|359.56|362.45|359.55|362.46|359.56|362.44|359.54|15
1648293410000|2022-03-26 11:16:50|362.44|359.54|362.44|359.54|362.45|359.55|362.44|359.54|3
1648293420000|2022-03-26 11:17:00|362.45|359.55|362.44|359.54|362.45|359.55|362.44|359.54|2
1648293430000|2022-03-26 11:17:10|362.45|359.55|362.34|359.44|362.45|359.55|362.34|359.44|8
1648293440000|2022-03-26 11:17:20|362.35|359.45|362.35|359.45|362.35|359.45|362.34|359.44|5
1648293450000|2022-03-26 11:17:30|362.34|359.44|362.35|359.45|362.35|359.45|362.32|359.42|4
1648293460000|2022-03-26 11:17:40|362.36|359.46|362.41|359.51|362.43|359.53|362.36|359.46|12
1648293470000|2022-03-26 11:17:50|362.4|359.5|362.43|359.53|362.45|359.55|362.39|359.49|13
1648293480000|2022-03-26 11:18:00|362.44|359.54|362.44|359.54|362.44|359.54|362.44|359.54|1
1648293490000|2022-03-26 11:18:10|362.45|359.55|362.47|359.57|362.47|359.57|362.44|359.54|4
1648293500000|2022-03-26 11:18:20|362.46|359.56|362.48|359.58|362.49|359.59|362.46|359.56|3
1648293510000|2022-03-26 11:18:30|362.49|359.59|362.54|359.64|362.54|359.64|362.49|359.59|2
1648293520000|2022-03-26 11:18:40|362.53|359.63|362.47|359.57|362.53|359.63|362.47|359.57|9
1648293530000|2022-03-26 11:18:50|362.46|359.56|362.51|359.61|362.51|359.61|362.46|359.56|5
1648293540000|2022-03-26 11:19:00|362.54|359.64|362.58|359.68|362.58|359.68|362.54|359.64|4
1648293550000|2022-03-26 11:19:10|362.56|359.66|362.57|359.67|362.57|359.67|362.56|359.66|2
1648293560000|2022-03-26 11:19:20|362.56|359.66|362.57|359.67|362.57|359.67|362.56|359.66|4
1648293570000|2022-03-26 11:19:30|362.58|359.68|362.59|359.69|362.61|359.71|362.57|359.67|10
1648293580000|2022-03-26 11:19:40|362.6|359.7|362.58|359.68|362.6|359.7|362.58|359.68|2
1648293590000|2022-03-26 11:19:50|362.6|359.7|362.6|359.7|362.63|359.73|362.58|359.68|9
1648293600000|2022-03-26 11:20:00|362.61|359.71|362.64|359.74|362.65|359.75|362.6|359.7|8
1648293610000|2022-03-26 11:20:10|362.65|359.75|362.67|359.77|362.7|359.8|362.64|359.74|9
1648293620000|2022-03-26 11:20:20|362.66|359.76|362.77|359.87|362.77|359.87|362.66|359.76|8
1648293630000|2022-03-26 11:20:30|362.78|359.88|362.8|359.9|362.8|359.9|362.78|359.88|3
1648293640000|2022-03-26 11:20:40|362.76|359.86|362.76|359.86|362.76|359.86|362.76|359.86|1
1648293650000|2022-03-26 11:20:50|362.8|359.9|362.8|359.9|362.81|359.91|362.8|359.9|3
1648293660000|2022-03-26 11:21:00|362.81|359.91|362.87|359.97|362.87|359.97|362.76|359.86|10
1648293670000|2022-03-26 11:21:10|362.88|359.98|362.93|360.03|362.93|360.03|362.84|359.94|9
1648293680000|2022-03-26 11:21:20|362.97|360.07|362.96|360.06|363|360.1|362.96|360.06|11
1648293690000|2022-03-26 11:21:30|362.97|360.07|362.94|360.04|362.97|360.07|362.94|360.04|3
1648293710000|2022-03-26 11:21:50|362.93|360.03|362.97|360.07|362.97|360.07|362.93|360.03|4
1648293730000|2022-03-26 11:22:10|362.96|360.06|362.96|360.06|362.96|360.06|362.89|359.99|15
1648293740000|2022-03-26 11:22:20|362.99|360.09|363.03|360.13|363.03|360.13|362.97|360.07|15
1648293750000|2022-03-26 11:22:30|363.02|360.12|363.02|360.12|363.02|360.12|363.02|360.12|1
1648293760000|2022-03-26 11:22:40|362.98|360.08|362.98|360.08|363.03|360.13|362.98|360.08|10
1648293780000|2022-03-26 11:23:00|362.99|360.09|363.1|360.2|363.1|360.2|362.99|360.09|16
1648293790000|2022-03-26 11:23:10|363.07|360.17|363.1|360.2|363.1|360.2|363.07|360.17|2
1648293800000|2022-03-26 11:23:20|363.12|360.22|363.12|360.22|363.12|360.22|363.08|360.18|5
1648293820000|2022-03-26 11:23:40|363.13|360.23|363.1|360.2|363.13|360.23|363.1|360.2|5
1648293830000|2022-03-26 11:23:50|363.11|360.21|363.14|360.24|363.14|360.24|363.09|360.19|10
1648293840000|2022-03-26 11:24:00|363.13|360.23|363.14|360.24|363.14|360.24|363.13|360.23|2
1648293850000|2022-03-26 11:24:10|363.09|360.19|363|360.1|363.09|360.19|362.96|360.06|9
1648293860000|2022-03-26 11:24:20|363.01|360.11|363.02|360.12|363.02|360.12|363|360.1|6
1648293870000|2022-03-26 11:24:30|363.03|360.13|363.03|360.13|363.03|360.13|363|360.1|7
1648293880000|2022-03-26 11:24:40|363.02|360.12|363.12|360.22|363.12|360.22|363.02|360.12|10
1648293890000|2022-03-26 11:24:50|363.13|360.23|363.23|360.33|363.23|360.33|363.13|360.23|10
1648293900000|2022-03-26 11:25:00|363.22|360.32|363.15|360.25|363.23|360.33|363.15|360.25|13
1648293910000|2022-03-26 11:25:10|363.16|360.26|363.08|360.18|363.16|360.26|363.08|360.18|12
1648293920000|2022-03-26 11:25:20|363.06|360.16|363.01|360.11|363.06|360.16|363.01|360.11|5
1648293930000|2022-03-26 11:25:30|363.02|360.12|363.02|360.12|363.02|360.12|363.02|360.12|1
1648293950000|2022-03-26 11:25:50|363.01|360.11|363.02|360.12|363.02|360.12|363.01|360.11|2
1648293960000|2022-03-26 11:26:00|363.05|360.15|363.03|360.13|363.05|360.15|363.03|360.13|3
1648293970000|2022-03-26 11:26:10|363.04|360.14|363.01|360.11|363.04|360.14|363.01|360.11|3
1648293980000|2022-03-26 11:26:20|363|360.1|363.01|360.11|363.01|360.11|363|360.1|2
1648293990000|2022-03-26 11:26:30|363.03|360.13|363.01|360.11|363.03|360.13|363.01|360.11|2
1648294000000|2022-03-26 11:26:40|363.03|360.13|363.03|360.13|363.03|360.13|363.03|360.13|1
1648294010000|2022-03-26 11:26:50|363.01|360.11|363|360.1|363.01|360.11|363|360.1|2
1648294020000|2022-03-26 11:27:00|363.01|360.11|363.03|360.13|363.03|360.13|363.01|360.11|2
1648294030000|2022-03-26 11:27:10|363.01|360.11|363.03|360.13|363.03|360.13|363.01|360.11|4
1648294040000|2022-03-26 11:27:20|363.01|360.11|363.08|360.18|363.08|360.18|363.01|360.11|14
1648294060000|2022-03-26 11:27:40|363.07|360.17|363.08|360.18|363.08|360.18|363.07|360.17|4
1648294070000|2022-03-26 11:27:50|363.07|360.17|363.01|360.11|363.07|360.17|363.01|360.11|8
1648294080000|2022-03-26 11:28:00|363.02|360.12|362.99|360.09|363.02|360.12|362.96|360.06|7
1648294090000|2022-03-26 11:28:10|363|360.1|363|360.1|363|360.1|363|360.1|1
1648294100000|2022-03-26 11:28:20|363.01|360.11|363.01|360.11|363.01|360.11|363|360.1|3
1648294110000|2022-03-26 11:28:30|363.02|360.12|363.02|360.12|363.02|360.12|363.01|360.11|3
1648294120000|2022-03-26 11:28:40|363.01|360.11|363.01|360.11|363.02|360.12|363|360.1|5
1648294130000|2022-03-26 11:28:50|363.02|360.12|363.07|360.17|363.1|360.2|363.02|360.12|13
1648294140000|2022-03-26 11:29:00|363.06|360.16|363.15|360.25|363.15|360.25|363.05|360.15|7
1648294150000|2022-03-26 11:29:10|363.14|360.24|363.18|360.28|363.19|360.29|363.14|360.24|12
1648294160000|2022-03-26 11:29:20|363.2|360.3|363.2|360.3|363.2|360.3|363.18|360.28|3
1648294180000|2022-03-26 11:29:40|363.21|360.31|363.23|360.33|363.24|360.34|363.2|360.3|5
1648294190000|2022-03-26 11:29:50|363.24|360.34|363.31|360.41|363.37|360.47|363.24|360.34|17
1648294200000|2022-03-26 11:30:00|363.32|360.42|363.32|360.42|363.33|360.43|363.32|360.42|5
1648294210000|2022-03-26 11:30:10|363.33|360.43|363.33|360.43|363.33|360.43|363.33|360.43|1
1648294220000|2022-03-26 11:30:20|363.29|360.39|363.35|360.45|363.35|360.45|363.29|360.39|3
1648294230000|2022-03-26 11:30:30|363.36|360.46|363.38|360.48|363.43|360.53|363.35|360.45|11
1648294240000|2022-03-26 11:30:40|363.43|360.53|363.49|360.59|363.55|360.65|363.43|360.53|16
1648294250000|2022-03-26 11:30:50|363.53|360.63|363.42|360.52|363.53|360.63|363.41|360.51|10
1648294260000|2022-03-26 11:31:00|363.44|360.54|363.42|360.52|363.52|360.62|363.41|360.51|13
1648294270000|2022-03-26 11:31:10|363.41|360.51|363.46|360.56|363.47|360.57|363.41|360.51|11
1648294280000|2022-03-26 11:31:20|363.47|360.57|363.37|360.47|363.48|360.58|363.32|360.42|16
1648294290000|2022-03-26 11:31:30|363.38|360.48|363.44|360.54|363.44|360.54|363.37|360.47|12
1648294300000|2022-03-26 11:31:40|363.45|360.55|363.4|360.5|363.45|360.55|363.4|360.5|2
1648294310000|2022-03-26 11:31:50|363.51|360.61|363.51|360.61|363.53|360.63|363.51|360.61|9
1648294320000|2022-03-26 11:32:00|363.5|360.6|363.5|360.6|363.51|360.61|363.42|360.52|9
1648294330000|2022-03-26 11:32:10|363.53|360.63|363.5|360.6|363.54|360.64|363.45|360.55|10
1648294340000|2022-03-26 11:32:20|363.49|360.59|363.46|360.56|363.49|360.59|363.46|360.56|6
1648294350000|2022-03-26 11:32:30|363.47|360.57|363.35|360.45|363.47|360.57|363.35|360.45|10
1648294360000|2022-03-26 11:32:40|363.36|360.46|363.3|360.4|363.36|360.46|363.3|360.4|6
1648294370000|2022-03-26 11:32:50|363.31|360.41|363.3|360.4|363.31|360.41|363.3|360.4|2
1648294380000|2022-03-26 11:33:00|363.28|360.38|363.27|360.37|363.3|360.4|363.27|360.37|6
1648294390000|2022-03-26 11:33:10|363.26|360.36|363.26|360.36|363.27|360.37|363.26|360.36|3
1648294400000|2022-03-26 11:33:20|363.27|360.37|363.25|360.35|363.27|360.37|363.25|360.35|9
1648294420000|2022-03-26 11:33:40|363.24|360.34|363.2|360.3|363.24|360.34|363.19|360.29|14
1648294430000|2022-03-26 11:33:50|363.19|360.29|363.09|360.19|363.19|360.29|363.08|360.18|11
1648294440000|2022-03-26 11:34:00|363.11|360.21|363.1|360.2|363.11|360.21|363.08|360.18|9
1648294450000|2022-03-26 11:34:10|363.09|360.19|363.01|360.11|363.09|360.19|363.01|360.11|13
1648294460000|2022-03-26 11:34:20|363|360.1|362.86|359.96|363|360.1|362.86|359.96|3
1648294470000|2022-03-26 11:34:30|362.87|359.97|362.87|359.97|362.88|359.98|362.87|359.97|3
1648294480000|2022-03-26 11:34:40|362.86|359.96|362.87|359.97|362.87|359.97|362.86|359.96|4
1648294490000|2022-03-26 11:34:50|362.86|359.96|362.86|359.96|362.87|359.97|362.85|359.95|7
1648294500000|2022-03-26 11:35:00|362.87|359.97|362.87|359.97|362.87|359.97|362.85|359.95|9
1648294510000|2022-03-26 11:35:10|362.86|359.96|362.86|359.96|362.87|359.97|362.85|359.95|11
1648294520000|2022-03-26 11:35:20|362.82|359.92|362.46|359.56|362.83|359.93|362.46|359.56|14
1648294530000|2022-03-26 11:35:30|362.44|359.54|362.51|359.61|362.54|359.64|362.43|359.53|19
1648294540000|2022-03-26 11:35:40|362.52|359.62|362.5|359.6|362.54|359.64|362.48|359.58|13
1648294550000|2022-03-26 11:35:50|362.51|359.61|362.45|359.55|362.54|359.64|362.44|359.54|10
1648294560000|2022-03-26 11:36:00|362.44|359.54|362.44|359.54|362.45|359.55|362.44|359.54|3
1648294570000|2022-03-26 11:36:10|362.45|359.55|362.32|359.42|362.45|359.55|362.26|359.36|12
1648294580000|2022-03-26 11:36:20|362.31|359.41|362.44|359.54|362.44|359.54|362.31|359.41|14
1648294590000|2022-03-26 11:36:30|362.43|359.53|362.42|359.52|362.44|359.54|362.42|359.52|6
1648294600000|2022-03-26 11:36:40|362.43|359.53|362.34|359.44|362.43|359.53|362.33|359.43|5
1648294610000|2022-03-26 11:36:50|362.35|359.45|362.36|359.46|362.36|359.46|362.35|359.45|6
1648294620000|2022-03-26 11:37:00|362.34|359.44|362.11|359.21|362.36|359.46|362.1|359.2|16
1648294630000|2022-03-26 11:37:10|362.12|359.22|362.12|359.22|362.13|359.23|362.12|359.22|3
1648294650000|2022-03-26 11:37:30|362.13|359.23|362.13|359.23|362.13|359.23|362.13|359.23|1
1648294670000|2022-03-26 11:37:50|362.14|359.24|362.11|359.21|362.14|359.24|362.1|359.2|8
1648294680000|2022-03-26 11:38:00|362.13|359.23|362.13|359.23|362.13|359.23|362.12|359.22|7
1648294690000|2022-03-26 11:38:10|362.12|359.22|362.13|359.23|362.13|359.23|362.11|359.21|12
1648294700000|2022-03-26 11:38:20|362.12|359.22|362.12|359.22|362.14|359.24|362.11|359.21|9
1648294710000|2022-03-26 11:38:30|362.13|359.23|362.17|359.27|362.17|359.27|362.13|359.23|7
1648294720000|2022-03-26 11:38:40|362.18|359.28|362.12|359.22|362.18|359.28|362.12|359.22|6
1648294730000|2022-03-26 11:38:50|362.14|359.24|362.13|359.23|362.15|359.25|362.13|359.23|8
1648294740000|2022-03-26 11:39:00|362.14|359.24|362.13|359.23|362.15|359.25|362.13|359.23|11
1648294750000|2022-03-26 11:39:10|362.14|359.24|361.86|358.96|362.15|359.25|361.79|358.89|23
1648294760000|2022-03-26 11:39:20|361.85|358.95|361.76|358.86|361.85|358.95|361.75|358.85|10
1648294770000|2022-03-26 11:39:30|361.75|358.85|361.73|358.83|361.75|358.85|361.7|358.8|17
1648294780000|2022-03-26 11:39:40|361.72|358.82|361.73|358.83|361.74|358.84|361.72|358.82|6
1648294790000|2022-03-26 11:39:50|361.74|358.84|361.75|358.85|361.75|358.85|361.74|358.84|4
1648294800000|2022-03-26 11:40:00|361.74|358.84|361.73|358.83|361.75|358.85|361.73|358.83|4
1648294810000|2022-03-26 11:40:10|361.69|358.79|361.56|358.66|361.69|358.79|361.56|358.66|20
1648294820000|2022-03-26 11:40:20|361.57|358.67|361.47|358.57|361.57|358.67|361.47|358.57|8
1648294830000|2022-03-26 11:40:30|361.48|358.58|361.52|358.62|361.52|358.62|361.47|358.57|6
1648294840000|2022-03-26 11:40:40|361.51|358.61|361.47|358.57|361.51|358.61|361.46|358.56|8
1648294850000|2022-03-26 11:40:50|361.46|358.56|361.41|358.51|361.46|358.56|361.4|358.5|17
1648294860000|2022-03-26 11:41:00|361.4|358.5|361.32|358.42|361.41|358.51|361.32|358.42|7
1648294870000|2022-03-26 11:41:10|361.27|358.37|361.14|358.24|361.27|358.37|361.13|358.23|16
1648294880000|2022-03-26 11:41:20|361.13|358.23|361.06|358.16|361.14|358.24|361.03|358.13|17
1648294890000|2022-03-26 11:41:30|361.07|358.17|360.59|357.69|361.07|358.17|360.59|357.69|14
1648294900000|2022-03-26 11:41:40|360.6|357.7|361.05|358.15|361.21|358.31|360.6|357.7|25
1648294910000|2022-03-26 11:41:50|361.04|358.14|361.02|358.12|361.07|358.17|360.97|358.07|18
1648294920000|2022-03-26 11:42:00|361|358.1|361.36|358.46|361.41|358.51|360.99|358.09|30
1648294930000|2022-03-26 11:42:10|361.4|358.5|361.42|358.52|361.42|358.52|361.4|358.5|13
1648294940000|2022-03-26 11:42:20|361.41|358.51|361.42|358.52|361.43|358.53|361.41|358.51|5
1648294950000|2022-03-26 11:42:30|361.43|358.53|361.42|358.52|361.43|358.53|361.42|358.52|2
1648294960000|2022-03-26 11:42:40|361.43|358.53|361.42|358.52|361.43|358.53|361.41|358.51|8
1648294970000|2022-03-26 11:42:50|361.43|358.53|361.47|358.57|361.47|358.57|361.43|358.53|9
1648294980000|2022-03-26 11:43:00|361.46|358.56|361.43|358.53|361.51|358.61|361.4|358.5|15
1648294990000|2022-03-26 11:43:10|361.41|358.51|361.41|358.51|361.46|358.56|361.41|358.51|11
1648295000000|2022-03-26 11:43:20|361.35|358.45|361.33|358.43|361.35|358.45|361.32|358.42|6
1648295010000|2022-03-26 11:43:30|361.34|358.44|361.37|358.47|361.37|358.47|361.34|358.44|5
1648295020000|2022-03-26 11:43:40|361.38|358.48|361.39|358.49|361.39|358.49|361.36|358.46|8
1648295030000|2022-03-26 11:43:50|361.4|358.5|361.39|358.49|361.4|358.5|361.38|358.48|6
1648295040000|2022-03-26 11:44:00|361.38|358.48|361.39|358.49|361.39|358.49|361.38|358.48|4
1648295050000|2022-03-26 11:44:10|361.38|358.48|361.47|358.57|361.47|358.57|361.38|358.48|11
1648295060000|2022-03-26 11:44:20|361.48|358.58|361.56|358.66|361.58|358.68|361.47|358.57|12
1648295070000|2022-03-26 11:44:30|361.57|358.67|361.61|358.71|361.61|358.71|361.56|358.66|9
1648295080000|2022-03-26 11:44:40|361.6|358.7|361.61|358.71|361.61|358.71|361.6|358.7|4
1648295100000|2022-03-26 11:45:00|361.6|358.7|361.61|358.71|361.61|358.71|361.6|358.7|2
1648295110000|2022-03-26 11:45:10|361.6|358.7|361.6|358.7|361.61|358.71|361.59|358.69|6
1648295120000|2022-03-26 11:45:20|361.61|358.71|361.63|358.73|361.63|358.73|361.6|358.7|10
1648295130000|2022-03-26 11:45:30|361.66|358.76|361.65|358.75|361.66|358.76|361.65|358.75|6
1648295140000|2022-03-26 11:45:40|361.66|358.76|361.65|358.75|361.66|358.76|361.65|358.75|2
1648295150000|2022-03-26 11:45:50|361.66|358.76|361.67|358.77|361.67|358.77|361.66|358.76|2
1648295170000|2022-03-26 11:46:10|361.66|358.76|361.66|358.76|361.66|358.76|361.66|358.76|1
1648295180000|2022-03-26 11:46:20|361.65|358.75|361.5|358.6|361.65|358.75|361.5|358.6|15
1648295190000|2022-03-26 11:46:30|361.49|358.59|361.57|358.67|361.58|358.68|361.49|358.59|8
1648295200000|2022-03-26 11:46:40|361.58|358.68|361.61|358.71|361.62|358.72|361.58|358.68|6
1648295220000|2022-03-26 11:47:00|361.62|358.72|361.62|358.72|361.62|358.72|361.62|358.72|1
1648295260000|2022-03-26 11:47:40|361.63|358.73|361.62|358.72|361.63|358.73|361.62|358.72|2
1648295270000|2022-03-26 11:47:50|361.63|358.73|361.63|358.73|361.63|358.73|361.62|358.72|5
1648295280000|2022-03-26 11:48:00|361.62|358.72|361.62|358.72|361.62|358.72|361.62|358.72|1
1648295290000|2022-03-26 11:48:10|361.63|358.73|361.5|358.6|361.64|358.74|361.49|358.59|10
1648295300000|2022-03-26 11:48:20|361.49|358.59|361.55|358.65|361.55|358.65|361.49|358.59|8
1648295310000|2022-03-26 11:48:30|361.53|358.63|361.58|358.68|361.58|358.68|361.53|358.63|5
1648295320000|2022-03-26 11:48:40|361.57|358.67|361.58|358.68|361.58|358.68|361.57|358.67|2
1648295330000|2022-03-26 11:48:50|361.57|358.67|361.57|358.67|361.57|358.67|361.57|358.67|1
1648295340000|2022-03-26 11:49:00|361.55|358.65|361.57|358.67|361.57|358.67|361.55|358.65|3
1648295350000|2022-03-26 11:49:10|361.58|358.68|361.58|358.68|361.58|358.68|361.58|358.68|1
1648295360000|2022-03-26 11:49:20|361.59|358.69|361.66|358.76|361.66|358.76|361.59|358.69|4
1648295370000|2022-03-26 11:49:30|361.67|358.77|361.71|358.81|361.71|358.81|361.67|358.77|2
1648295390000|2022-03-26 11:49:50|361.78|358.88|361.88|358.98|361.91|359.01|361.78|358.88|6
1648295400000|2022-03-26 11:50:00|361.91|359.01|361.94|359.04|361.94|359.04|361.9|359|9
1648295410000|2022-03-26 11:50:10|361.95|359.05|361.99|359.09|361.99|359.09|361.95|359.05|6
1648295420000|2022-03-26 11:50:20|362|359.1|361.99|359.09|362|359.1|361.99|359.09|2
1648295430000|2022-03-26 11:50:30|362|359.1|362|359.1|362.01|359.11|361.99|359.09|6
1648295440000|2022-03-26 11:50:40|362.01|359.11|362.03|359.13|362.03|359.13|362.01|359.11|3
1648295450000|2022-03-26 11:50:50|362.08|359.18|362.1|359.2|362.12|359.22|362.08|359.18|4
1648295470000|2022-03-26 11:51:10|362.13|359.23|362.13|359.23|362.13|359.23|362.13|359.23|1
1648295480000|2022-03-26 11:51:20|362.14|359.24|362.18|359.28|362.18|359.28|362.13|359.23|10
1648295490000|2022-03-26 11:51:30|362.16|359.26|362.12|359.22|362.16|359.26|362.11|359.21|3
1648295500000|2022-03-26 11:51:40|362.13|359.23|362.18|359.28|362.18|359.28|362.13|359.23|11
1648295510000|2022-03-26 11:51:50|362.19|359.29|362.2|359.3|362.2|359.3|362.19|359.29|6
1648295520000|2022-03-26 11:52:00|362.23|359.33|362.25|359.35|362.32|359.42|362.23|359.33|15
1648295530000|2022-03-26 11:52:10|362.24|359.34|362.28|359.38|362.28|359.38|362.24|359.34|7
1648295540000|2022-03-26 11:52:20|362.27|359.37|362.28|359.38|362.28|359.38|362.27|359.37|2
1648295550000|2022-03-26 11:52:30|362.27|359.37|362.28|359.38|362.28|359.38|362.27|359.37|6
1648295560000|2022-03-26 11:52:40|362.29|359.39|362.3|359.4|362.3|359.4|362.28|359.38|8
1648295570000|2022-03-26 11:52:50|362.29|359.39|362.31|359.41|362.32|359.42|362.29|359.39|11
1648295580000|2022-03-26 11:53:00|362.32|359.42|362.35|359.45|362.36|359.46|362.31|359.41|7
1648295590000|2022-03-26 11:53:10|362.36|359.46|362.38|359.48|362.38|359.48|362.36|359.46|5
1648295600000|2022-03-26 11:53:20|362.37|359.47|362.43|359.53|362.44|359.54|362.37|359.47|14
1648295610000|2022-03-26 11:53:30|362.44|359.54|362.56|359.66|362.56|359.66|362.44|359.54|11
1648295620000|2022-03-26 11:53:40|362.55|359.65|362.56|359.66|362.57|359.67|362.55|359.65|4
1648295630000|2022-03-26 11:53:50|362.55|359.65|362.56|359.66|362.57|359.67|362.55|359.65|6
1648295640000|2022-03-26 11:54:00|362.57|359.67|362.56|359.66|362.57|359.67|362.55|359.65|7
1648295650000|2022-03-26 11:54:10|362.55|359.65|362.56|359.66|362.57|359.67|362.55|359.65|5
1648295660000|2022-03-26 11:54:20|362.57|359.67|362.53|359.63|362.57|359.67|362.53|359.63|7
1648295670000|2022-03-26 11:54:30|362.54|359.64|362.54|359.64|362.54|359.64|362.53|359.63|3
1648295680000|2022-03-26 11:54:40|362.55|359.65|362.55|359.65|362.56|359.66|362.54|359.64|11
1648295700000|2022-03-26 11:55:00|362.54|359.64|362.53|359.63|362.54|359.64|362.53|359.63|4
1648295710000|2022-03-26 11:55:10|362.54|359.64|362.54|359.64|362.54|359.64|362.53|359.63|5
1648295720000|2022-03-26 11:55:20|362.53|359.63|362.48|359.58|362.53|359.63|362.48|359.58|3
1648295730000|2022-03-26 11:55:30|362.49|359.59|362.48|359.58|362.49|359.59|362.47|359.57|12
1648295740000|2022-03-26 11:55:40|362.47|359.57|362.46|359.56|362.5|359.6|362.45|359.55|12
1648295750000|2022-03-26 11:55:50|362.45|359.55|362.4|359.5|362.46|359.56|362.4|359.5|6
1648295760000|2022-03-26 11:56:00|362.41|359.51|362.34|359.44|362.41|359.51|362.34|359.44|9
1648295770000|2022-03-26 11:56:10|362.33|359.43|362.28|359.38|362.34|359.44|362.28|359.38|11
1648295780000|2022-03-26 11:56:20|362.27|359.37|362.17|359.27|362.28|359.38|362.16|359.26|12
1648295790000|2022-03-26 11:56:30|362.15|359.25|362.14|359.24|362.15|359.25|362.08|359.18|12
1648295800000|2022-03-26 11:56:40|362.13|359.23|362.02|359.12|362.14|359.24|362.01|359.11|16
1648295810000|2022-03-26 11:56:50|362.03|359.13|362.04|359.14|362.05|359.15|362.03|359.13|6
1648295820000|2022-03-26 11:57:00|362.05|359.15|361.87|358.97|362.05|359.15|361.87|358.97|8
1648295830000|2022-03-26 11:57:10|361.86|358.96|361.77|358.87|361.86|358.96|361.77|358.87|15
1648295840000|2022-03-26 11:57:20|361.79|358.89|361.77|358.87|361.79|358.89|361.77|358.87|2
1648295850000|2022-03-26 11:57:30|361.76|358.86|361.65|358.75|361.77|358.87|361.65|358.75|10
1648295860000|2022-03-26 11:57:40|361.62|358.72|361.47|358.57|361.65|358.75|361.44|358.54|22
1648295870000|2022-03-26 11:57:50|361.48|358.58|361.5|358.6|361.51|358.61|361.48|358.58|6
1648295880000|2022-03-26 11:58:00|361.51|358.61|361.5|358.6|361.51|358.61|361.5|358.6|2
1648295900000|2022-03-26 11:58:20|361.44|358.54|361.4|358.5|361.44|358.54|361.4|358.5|4
1648295910000|2022-03-26 11:58:30|361.41|358.51|361.42|358.52|361.42|358.52|361.41|358.51|2
1648295920000|2022-03-26 11:58:40|361.4|358.5|361.4|358.5|361.4|358.5|361.4|358.5|1
1648295940000|2022-03-26 11:59:00|361.39|358.49|361.35|358.45|361.4|358.5|361.35|358.45|12
1648295950000|2022-03-26 11:59:10|361.34|358.44|361.31|358.41|361.34|358.44|361.31|358.41|5
1648295960000|2022-03-26 11:59:20|361.3|358.4|361.02|358.12|361.31|358.41|361.02|358.12|17
1648295970000|2022-03-26 11:59:30|361.03|358.13|361.04|358.14|361.06|358.16|360.99|358.09|22
1648295980000|2022-03-26 11:59:40|361.05|358.15|361.02|358.12|361.05|358.15|361.01|358.11|8
1648295990000|2022-03-26 11:59:50|361.01|358.11|361.01|358.11|361.02|358.12|361|358.1|6
1648296000000|2022-03-26 12:00:00|361|358.1|360.92|358.02|361.01|358.11|360.92|358.02|11
1648296010000|2022-03-26 12:00:10|360.84|357.94|360.56|357.66|360.84|357.94|360.56|357.66|22
1648296020000|2022-03-26 12:00:20|360.57|357.67|360.54|357.64|360.58|357.68|360.52|357.62|14
1648296030000|2022-03-26 12:00:30|360.52|357.62|360.49|357.59|360.54|357.64|360.49|357.59|12
1648296040000|2022-03-26 12:00:40|360.5|357.6|360.48|357.58|360.5|357.6|360.48|357.58|13
1648296050000|2022-03-26 12:00:50|360.5|357.6|360.56|357.66|360.56|357.66|360.5|357.6|19
1648296060000|2022-03-26 12:01:00|360.57|357.67|361.09|358.19|361.09|358.19|360.57|357.67|24
1648296070000|2022-03-26 12:01:10|361.15|358.25|361.15|358.25|361.22|358.32|361.15|358.25|14
1648296080000|2022-03-26 12:01:20|361.16|358.26|361.35|358.45|361.36|358.46|361.15|358.25|17
1648296090000|2022-03-26 12:01:30|361.48|358.58|361.29|358.39|361.49|358.59|361.29|358.39|12
1648296100000|2022-03-26 12:01:40|361.27|358.37|361.18|358.28|361.27|358.37|361.18|358.28|18
1648296110000|2022-03-26 12:01:50|361.19|358.29|361.1|358.2|361.2|358.3|361.08|358.18|14
1648296120000|2022-03-26 12:02:00|361.09|358.19|361.17|358.27|361.17|358.27|361.09|358.19|15
1648296130000|2022-03-26 12:02:10|361.16|358.26|361.15|358.25|361.17|358.27|361.15|358.25|4
1648296140000|2022-03-26 12:02:20|361.16|358.26|361.15|358.25|361.16|358.26|361.15|358.25|2
1648296150000|2022-03-26 12:02:30|361.16|358.26|361.2|358.3|361.2|358.3|361.16|358.26|3
1648296160000|2022-03-26 12:02:40|361.21|358.31|361.21|358.31|361.21|358.31|361.21|358.31|1
1648296170000|2022-03-26 12:02:50|361.22|358.32|361.29|358.39|361.29|358.39|361.21|358.31|11
1648296180000|2022-03-26 12:03:00|361.3|358.4|361.34|358.44|361.34|358.44|361.3|358.4|3
1648296190000|2022-03-26 12:03:10|361.36|358.46|361.41|358.51|361.41|358.51|361.36|358.46|5
1648296200000|2022-03-26 12:03:20|361.42|358.52|361.51|358.61|361.52|358.62|361.42|358.52|6
1648296210000|2022-03-26 12:03:30|361.52|358.62|361.53|358.63|361.54|358.64|361.52|358.62|9
1648296220000|2022-03-26 12:03:40|361.52|358.62|361.52|358.62|361.54|358.64|361.52|358.62|3
1648296230000|2022-03-26 12:03:50|361.53|358.63|361.56|358.66|361.56|358.66|361.52|358.62|17
1648296240000|2022-03-26 12:04:00|361.55|358.65|361.53|358.63|361.55|358.65|361.51|358.61|14
1648296250000|2022-03-26 12:04:10|361.52|358.62|361.52|358.62|361.52|358.62|361.52|358.62|1
1648296260000|2022-03-26 12:04:20|361.51|358.61|361.33|358.43|361.51|358.61|361.33|358.43|12
1648296270000|2022-03-26 12:04:30|361.32|358.42|361.3|358.4|361.33|358.43|361.29|358.39|9
1648296280000|2022-03-26 12:04:40|361.29|358.39|361.22|358.32|361.3|358.4|361.22|358.32|10
1648296290000|2022-03-26 12:04:50|361.2|358.3|361.3|358.4|361.3|358.4|361.2|358.3|9
1648296300000|2022-03-26 12:05:00|361.29|358.39|361.23|358.33|361.3|358.4|361.22|358.32|9
1648296310000|2022-03-26 12:05:10|361.24|358.34|361.27|358.37|361.28|358.38|361.24|358.34|6
1648296320000|2022-03-26 12:05:20|361.28|358.38|361.26|358.36|361.28|358.38|361.26|358.36|5
1648296330000|2022-03-26 12:05:30|361.25|358.35|361.22|358.32|361.25|358.35|361.22|358.32|5
1648296350000|2022-03-26 12:05:50|361.23|358.33|361.23|358.33|361.23|358.33|361.22|358.32|3
1648296360000|2022-03-26 12:06:00|361.22|358.32|361.17|358.27|361.23|358.33|361.16|358.26|11
1648296370000|2022-03-26 12:06:10|361.16|358.26|361.17|358.27|361.17|358.27|361.16|358.26|2
1648296380000|2022-03-26 12:06:20|361.16|358.26|361.13|358.23|361.17|358.27|361.13|358.23|3
1648296390000|2022-03-26 12:06:30|361.14|358.24|361.2|358.3|361.2|358.3|361.14|358.24|6
1648296400000|2022-03-26 12:06:40|361.21|358.31|361.31|358.41|361.31|358.41|361.21|358.31|13
1648296410000|2022-03-26 12:06:50|361.34|358.44|361.33|358.43|361.34|358.44|361.33|358.43|8
1648296420000|2022-03-26 12:07:00|361.34|358.44|361.35|358.45|361.35|358.45|361.33|358.43|4
1648296430000|2022-03-26 12:07:10|361.4|358.5|361.6|358.7|361.61|358.71|361.4|358.5|15
1648296440000|2022-03-26 12:07:20|361.61|358.71|361.62|358.72|361.62|358.72|361.6|358.7|6
1648296450000|2022-03-26 12:07:30|361.61|358.71|361.61|358.71|361.62|358.72|361.58|358.68|11
1648296460000|2022-03-26 12:07:40|361.64|358.74|361.6|358.7|361.66|358.76|361.6|358.7|11
1648296470000|2022-03-26 12:07:50|361.61|358.71|361.61|358.71|361.62|358.72|361.6|358.7|9
1648296480000|2022-03-26 12:08:00|361.62|358.72|361.61|358.71|361.62|358.72|361.61|358.71|2
1648296490000|2022-03-26 12:08:10|361.62|358.72|361.62|358.72|361.62|358.72|361.62|358.72|1
1648296500000|2022-03-26 12:08:20|361.66|358.76|361.67|358.77|361.67|358.77|361.66|358.76|4
1648296510000|2022-03-26 12:08:30|361.66|358.76|361.6|358.7|361.66|358.76|361.59|358.69|7
1648296520000|2022-03-26 12:08:40|361.59|358.69|361.6|358.7|361.6|358.7|361.59|358.69|2
1648296530000|2022-03-26 12:08:50|361.62|358.72|361.61|358.71|361.62|358.72|361.61|358.71|2
1648296540000|2022-03-26 12:09:00|361.6|358.7|361.61|358.71|361.61|358.71|361.6|358.7|4
1648296560000|2022-03-26 12:09:20|361.62|358.72|361.6|358.7|361.62|358.72|361.6|358.7|4
1648296570000|2022-03-26 12:09:30|361.59|358.69|361.6|358.7|361.6|358.7|361.59|358.69|6
1648296580000|2022-03-26 12:09:40|361.61|358.71|361.6|358.7|361.61|358.71|361.59|358.69|6
1648296590000|2022-03-26 12:09:50|361.59|358.69|361.64|358.74|361.64|358.74|361.59|358.69|8
1648296600000|2022-03-26 12:10:00|361.63|358.73|361.64|358.74|361.65|358.75|361.63|358.73|6
1648296620000|2022-03-26 12:10:20|361.62|358.72|361.63|358.73|361.64|358.74|361.62|358.72|9
1648296630000|2022-03-26 12:10:30|361.64|358.74|361.65|358.75|361.65|358.75|361.63|358.73|6
1648296660000|2022-03-26 12:11:00|361.66|358.76|361.69|358.79|361.71|358.81|361.66|358.76|5
1648296670000|2022-03-26 12:11:10|361.72|358.82|361.78|358.88|361.78|358.88|361.71|358.81|7
1648296680000|2022-03-26 12:11:20|361.79|358.89|361.84|358.94|361.85|358.95|361.79|358.89|9
1648296690000|2022-03-26 12:11:30|361.85|358.95|361.76|358.86|361.85|358.95|361.75|358.85|7
1648296700000|2022-03-26 12:11:40|361.74|358.84|361.72|358.82|361.74|358.84|361.7|358.8|9
1648296710000|2022-03-26 12:11:50|361.71|358.81|361.75|358.85|361.75|358.85|361.71|358.81|6
1648296720000|2022-03-26 12:12:00|361.74|358.84|361.75|358.85|361.75|358.85|361.74|358.84|2
1648296730000|2022-03-26 12:12:10|361.74|358.84|361.73|358.83|361.74|358.84|361.71|358.81|4
1648296740000|2022-03-26 12:12:20|361.68|358.78|361.67|358.77|361.69|358.79|361.67|358.77|4
1648296750000|2022-03-26 12:12:30|361.68|358.78|361.66|358.76|361.68|358.78|361.66|358.76|2
1648296760000|2022-03-26 12:12:40|361.65|358.75|361.65|358.75|361.65|358.75|361.65|358.75|1
1648296770000|2022-03-26 12:12:50|361.66|358.76|361.59|358.69|361.66|358.76|361.59|358.69|10
1648296780000|2022-03-26 12:13:00|361.6|358.7|361.51|358.61|361.6|358.7|361.51|358.61|3
1648296790000|2022-03-26 12:13:10|361.52|358.62|361.52|358.62|361.52|358.62|361.52|358.62|1
1648296800000|2022-03-26 12:13:20|361.51|358.61|361.52|358.62|361.52|358.62|361.51|358.61|2
1648296810000|2022-03-26 12:13:30|361.51|358.61|361.53|358.63|361.53|358.63|361.51|358.61|9
1648296820000|2022-03-26 12:13:40|361.52|358.62|361.53|358.63|361.54|358.64|361.52|358.62|6
1648296830000|2022-03-26 12:13:50|361.52|358.62|361.53|358.63|361.53|358.63|361.51|358.61|14
1648296840000|2022-03-26 12:14:00|361.52|358.62|361.53|358.63|361.53|358.63|361.52|358.62|4
1648296850000|2022-03-26 12:14:10|361.52|358.62|361.53|358.63|361.54|358.64|361.52|358.62|5
1648296860000|2022-03-26 12:14:20|361.54|358.64|361.54|358.64|361.54|358.64|361.53|358.63|3
1648296870000|2022-03-26 12:14:30|361.53|358.63|361.53|358.63|361.53|358.63|361.52|358.62|5
1648296880000|2022-03-26 12:14:40|361.52|358.62|361.54|358.64|361.54|358.64|361.52|358.62|4
1648296890000|2022-03-26 12:14:50|361.53|358.63|361.54|358.64|361.54|358.64|361.53|358.63|14
1648296900000|2022-03-26 12:15:00|361.53|358.63|361.61|358.71|361.61|358.71|361.53|358.63|8
1648296910000|2022-03-26 12:15:10|361.65|358.75|361.76|358.86|361.76|358.86|361.65|358.75|15
1648296920000|2022-03-26 12:15:20|361.8|358.9|361.76|358.86|361.8|358.9|361.75|358.85|8
1648296930000|2022-03-26 12:15:30|361.77|358.87|361.77|358.87|361.77|358.87|361.76|358.86|9
1648296940000|2022-03-26 12:15:40|361.76|358.86|361.76|358.86|361.76|358.86|361.75|358.85|3
1648296950000|2022-03-26 12:15:50|361.8|358.9|361.8|358.9|361.8|358.9|361.8|358.9|1
1648296960000|2022-03-26 12:16:00|361.79|358.89|361.8|358.9|361.8|358.9|361.78|358.88|5
1648296970000|2022-03-26 12:16:10|361.79|358.89|361.8|358.9|361.8|358.9|361.79|358.89|2
1648296980000|2022-03-26 12:16:20|361.79|358.89|361.8|358.9|361.8|358.9|361.77|358.87|3
1648296990000|2022-03-26 12:16:30|361.79|358.89|361.79|358.89|361.79|358.89|361.78|358.88|3
1648297000000|2022-03-26 12:16:40|361.78|358.88|361.81|358.91|361.82|358.92|361.78|358.88|9
1648297010000|2022-03-26 12:16:50|361.82|358.92|361.87|358.97|361.87|358.97|361.82|358.92|5
1648297020000|2022-03-26 12:17:00|361.86|358.96|361.88|358.98|361.88|358.98|361.86|358.96|5
1648297030000|2022-03-26 12:17:10|361.89|358.99|361.9|359|361.9|359|361.89|358.99|4
1648297040000|2022-03-26 12:17:20|361.89|358.99|361.93|359.03|361.93|359.03|361.89|358.99|6
1648297050000|2022-03-26 12:17:30|361.94|359.04|361.79|358.89|361.94|359.04|361.75|358.85|14
1648297070000|2022-03-26 12:17:50|361.81|358.91|361.88|358.98|361.88|358.98|361.81|358.91|7
1648297080000|2022-03-26 12:18:00|361.87|358.97|361.86|358.96|361.87|358.97|361.86|358.96|2
1648297090000|2022-03-26 12:18:10|361.87|358.97|361.86|358.96|361.87|358.97|361.86|358.96|4
1648297100000|2022-03-26 12:18:20|361.85|358.95|361.84|358.94|361.85|358.95|361.84|358.94|4
1648297110000|2022-03-26 12:18:30|361.85|358.95|361.74|358.84|361.85|358.95|361.74|358.84|10
1648297120000|2022-03-26 12:18:40|361.73|358.83|361.76|358.86|361.79|358.89|361.71|358.81|19
1648297130000|2022-03-26 12:18:50|361.75|358.85|361.74|358.84|361.75|358.85|361.74|358.84|10
1648297140000|2022-03-26 12:19:00|361.73|358.83|361.6|358.7|361.73|358.83|361.6|358.7|17
1648297150000|2022-03-26 12:19:10|361.59|358.69|361.43|358.53|361.59|358.69|361.43|358.53|9
1648297160000|2022-03-26 12:19:20|361.44|358.54|361.32|358.42|361.44|358.54|361.32|358.42|9
1648297170000|2022-03-26 12:19:30|361.29|358.39|361.31|358.41|361.31|358.41|361.29|358.39|5
1648297180000|2022-03-26 12:19:40|361.3|358.4|361.31|358.41|361.32|358.42|361.3|358.4|10
1648297190000|2022-03-26 12:19:50|361.3|358.4|361.31|358.41|361.32|358.42|361.3|358.4|7
1648297200000|2022-03-26 12:20:00|361.3|358.4|361.31|358.41|361.31|358.41|361.3|358.4|6
1648297210000|2022-03-26 12:20:10|361.3|358.4|361.31|358.41|361.32|358.42|361.3|358.4|4
1648297220000|2022-03-26 12:20:20|361.32|358.42|361.32|358.42|361.32|358.42|361.31|358.41|3
1648297230000|2022-03-26 12:20:30|361.31|358.41|361.24|358.34|361.31|358.41|361.24|358.34|4
1648297240000|2022-03-26 12:20:40|361.23|358.33|361.1|358.2|361.24|358.34|361.07|358.17|19
1648297250000|2022-03-26 12:20:50|361.07|358.17|361.07|358.17|361.1|358.2|361.07|358.17|15
1648297260000|2022-03-26 12:21:00|361.08|358.18|361.07|358.17|361.08|358.18|361.07|358.17|4
1648297270000|2022-03-26 12:21:10|361.08|358.18|361.08|358.18|361.08|358.18|361.07|358.17|7
1648297280000|2022-03-26 12:21:20|361.07|358.17|361.08|358.18|361.08|358.18|361.07|358.17|4
1648297290000|2022-03-26 12:21:30|361.07|358.17|361.05|358.15|361.07|358.17|361.05|358.15|3
1648297300000|2022-03-26 12:21:40|361.04|358.14|361.05|358.15|361.05|358.15|361.04|358.14|8
1648297310000|2022-03-26 12:21:50|361.04|358.14|361.05|358.15|361.06|358.16|361.04|358.14|6
1648297330000|2022-03-26 12:22:10|361.04|358.14|360.99|358.09|361.04|358.14|360.99|358.09|2
1648297340000|2022-03-26 12:22:20|360.95|358.05|360.96|358.06|360.97|358.07|360.95|358.05|12
1648297350000|2022-03-26 12:22:30|360.94|358.04|360.8|357.9|360.94|358.04|360.8|357.9|7
1648297360000|2022-03-26 12:22:40|360.79|357.89|360.76|357.86|360.79|357.89|360.76|357.86|10
1648297370000|2022-03-26 12:22:50|360.75|357.85|360.5|357.6|360.75|357.85|360.49|357.59|17
1648297380000|2022-03-26 12:23:00|360.49|357.59|360.56|357.66|360.61|357.71|360.48|357.58|16
1648297390000|2022-03-26 12:23:10|360.57|357.67|360.83|357.93|360.83|357.93|360.56|357.66|22
1648297400000|2022-03-26 12:23:20|360.82|357.92|360.75|357.85|360.83|357.93|360.75|357.85|10
1648297410000|2022-03-26 12:23:30|360.74|357.84|360.74|357.84|360.76|357.86|360.74|357.84|7
1648297420000|2022-03-26 12:23:40|360.75|357.85|360.74|357.84|360.75|357.85|360.74|357.84|6
1648297430000|2022-03-26 12:23:50|360.73|357.83|360.71|357.81|360.73|357.83|360.71|357.81|9
1648297440000|2022-03-26 12:24:00|360.72|357.82|360.71|357.81|360.72|357.82|360.71|357.81|6
1648297450000|2022-03-26 12:24:10|360.72|357.82|360.71|357.81|360.72|357.82|360.71|357.81|8
1648297460000|2022-03-26 12:24:20|360.72|357.82|360.74|357.84|360.76|357.86|360.72|357.82|7
1648297470000|2022-03-26 12:24:30|360.75|357.85|360.78|357.88|360.78|357.88|360.75|357.85|4
1648297480000|2022-03-26 12:24:40|360.77|357.87|360.77|357.87|360.77|357.87|360.76|357.86|3
1648297490000|2022-03-26 12:24:50|360.78|357.88|360.79|357.89|360.79|357.89|360.78|357.88|2
1648297500000|2022-03-26 12:25:00|360.78|357.88|360.77|357.87|360.79|357.89|360.76|357.86|7
1648297510000|2022-03-26 12:25:10|360.76|357.86|360.72|357.82|360.76|357.86|360.72|357.82|9
1648297520000|2022-03-26 12:25:20|360.73|357.83|360.74|357.84|360.75|357.85|360.72|357.82|10
1648297530000|2022-03-26 12:25:30|360.73|357.83|360.74|357.84|360.74|357.84|360.72|357.82|9
1648297540000|2022-03-26 12:25:40|360.73|357.83|360.59|357.69|360.73|357.83|360.59|357.69|14
1648297550000|2022-03-26 12:25:50|360.58|357.68|360.47|357.57|360.58|357.68|360.47|357.57|12
1648297560000|2022-03-26 12:26:00|360.48|357.58|360.47|357.57|360.49|357.59|360.47|357.57|8
1648297570000|2022-03-26 12:26:10|360.48|357.58|360.4|357.5|360.48|357.58|360.4|357.5|10
1648297580000|2022-03-26 12:26:20|360.41|357.51|360.38|357.48|360.41|357.51|360.35|357.45|15
1648297590000|2022-03-26 12:26:30|360.35|357.45|360.37|357.47|360.37|357.47|360.35|357.45|2
1648297600000|2022-03-26 12:26:40|360.36|357.46|360.58|357.68|360.58|357.68|360.36|357.46|17
1648297610000|2022-03-26 12:26:50|360.59|357.69|360.6|357.7|360.61|357.71|360.58|357.68|7
1648297620000|2022-03-26 12:27:00|360.59|357.69|360.63|357.73|360.64|357.74|360.59|357.69|9
1648297630000|2022-03-26 12:27:10|360.64|357.74|360.68|357.78|360.68|357.78|360.63|357.73|9
1648297640000|2022-03-26 12:27:20|360.67|357.77|360.74|357.84|360.75|357.85|360.67|357.77|8
1648297650000|2022-03-26 12:27:30|360.75|357.85|360.75|357.85|360.75|357.85|360.75|357.85|1
1648297660000|2022-03-26 12:27:40|360.76|357.86|360.75|357.85|360.76|357.86|360.75|357.85|4
1648297670000|2022-03-26 12:27:50|360.71|357.81|360.67|357.77|360.71|357.81|360.67|357.77|11
1648297680000|2022-03-26 12:28:00|360.68|357.78|360.62|357.72|360.68|357.78|360.62|357.72|9
1648297690000|2022-03-26 12:28:10|360.61|357.71|360.42|357.52|360.61|357.71|360.41|357.51|21
1648297700000|2022-03-26 12:28:20|360.43|357.53|360.43|357.53|360.43|357.53|360.42|357.52|5
1648297710000|2022-03-26 12:28:30|360.42|357.52|360.4|357.5|360.43|357.53|360.4|357.5|13
1648297720000|2022-03-26 12:28:40|360.41|357.51|360.42|357.52|360.44|357.54|360.41|357.51|15
1648297730000|2022-03-26 12:28:50|360.41|357.51|360.42|357.52|360.43|357.53|360.41|357.51|8
1648297740000|2022-03-26 12:29:00|360.37|357.47|360.15|357.25|360.37|357.47|360.11|357.21|20
1648297750000|2022-03-26 12:29:10|360.16|357.26|360.44|357.54|360.44|357.54|360.15|357.25|16
1648297760000|2022-03-26 12:29:20|360.43|357.53|360.44|357.54|360.45|357.55|360.43|357.53|4
1648297770000|2022-03-26 12:29:30|360.45|357.55|360.52|357.62|360.53|357.63|360.45|357.55|5
1648297780000|2022-03-26 12:29:40|360.54|357.64|360.57|357.67|360.57|357.67|360.54|357.64|16
1648297790000|2022-03-26 12:29:50|360.58|357.68|360.59|357.69|360.59|357.69|360.56|357.66|9
1648297810000|2022-03-26 12:30:10|360.58|357.68|360.56|357.66|360.59|357.69|360.54|357.64|7
1648297820000|2022-03-26 12:30:20|360.55|357.65|360.5|357.6|360.55|357.65|360.48|357.58|10
1648297830000|2022-03-26 12:30:30|360.49|357.59|360.5|357.6|360.5|357.6|360.49|357.59|4
1648297840000|2022-03-26 12:30:40|360.49|357.59|360.48|357.58|360.5|357.6|360.48|357.58|8
1648297850000|2022-03-26 12:30:50|360.47|357.57|360.47|357.57|360.48|357.58|360.45|357.55|13
1648297860000|2022-03-26 12:31:00|360.46|357.56|360.38|357.48|360.48|357.58|360.37|357.47|12
1648297870000|2022-03-26 12:31:10|360.35|357.45|359.79|356.89|360.35|357.45|359.79|356.89|28
1648297880000|2022-03-26 12:31:20|359.83|356.93|360.05|357.15|360.13|357.23|359.83|356.93|24
1648297890000|2022-03-26 12:31:30|360.04|357.14|360.02|357.12|360.05|357.15|359.91|357.01|17
1648297900000|2022-03-26 12:31:40|360.01|357.11|359.97|357.07|360.02|357.12|359.94|357.04|24
1648297910000|2022-03-26 12:31:50|359.96|357.06|359.91|357.01|359.97|357.07|359.9|357|13
1648297920000|2022-03-26 12:32:00|359.88|356.98|359.49|356.59|359.89|356.99|359.48|356.58|27
1648297930000|2022-03-26 12:32:10|359.5|356.6|358.69|355.79|359.5|356.6|358.61|355.71|24
1648297940000|2022-03-26 12:32:20|358.7|355.8|358.67|355.77|358.71|355.81|358.62|355.72|26
1648297950000|2022-03-26 12:32:30|358.66|355.76|358.82|355.92|358.82|355.92|358.65|355.75|26
1648297960000|2022-03-26 12:32:40|358.81|355.91|358.89|355.99|358.9|356|358.79|355.89|22
1648297970000|2022-03-26 12:32:50|358.88|355.98|358.83|355.93|358.89|355.99|358.8|355.9|16
1648297980000|2022-03-26 12:33:00|358.82|355.92|358.78|355.88|358.84|355.94|358.75|355.85|14
1648297990000|2022-03-26 12:33:10|358.79|355.89|358.84|355.94|358.89|355.99|358.78|355.88|19
1648298000000|2022-03-26 12:33:20|358.85|355.95|358.9|356|358.91|356.01|358.79|355.89|24
1648298010000|2022-03-26 12:33:30|358.91|356.01|358.89|355.99|358.94|356.04|358.89|355.99|11
1648298020000|2022-03-26 12:33:40|358.9|356|358.94|356.04|358.94|356.04|358.88|355.98|15
1648298030000|2022-03-26 12:33:50|358.97|356.07|358.9|356|358.98|356.08|358.9|356|15
1648298040000|2022-03-26 12:34:00|358.91|356.01|359.01|356.11|359.01|356.11|358.86|355.96|22
1648298050000|2022-03-26 12:34:10|359.02|356.12|359.15|356.25|359.16|356.26|359.02|356.12|21
1648298060000|2022-03-26 12:34:20|359.12|356.22|359.16|356.26|359.16|356.26|359.11|356.21|11
1648298070000|2022-03-26 12:34:30|359.15|356.25|359.18|356.28|359.18|356.28|359.13|356.23|16
1648298080000|2022-03-26 12:34:40|359.19|356.29|359.58|356.68|359.58|356.68|359.19|356.29|20
1648298090000|2022-03-26 12:34:50|359.67|356.77|359.71|356.81|359.72|356.82|359.65|356.75|17
1648298100000|2022-03-26 12:35:00|359.76|356.86|359.96|357.06|359.96|357.06|359.76|356.86|17
1648298110000|2022-03-26 12:35:10|359.98|357.08|360.28|357.38|360.28|357.38|359.98|357.08|22
1648298120000|2022-03-26 12:35:20|360.29|357.39|360.34|357.44|360.35|357.45|360.29|357.39|11
1648298130000|2022-03-26 12:35:30|360.37|357.47|360.39|357.49|360.4|357.5|360.37|357.47|7
1648298140000|2022-03-26 12:35:40|360.4|357.5|360.51|357.61|360.52|357.62|360.39|357.49|16
1648298150000|2022-03-26 12:35:50|360.52|357.62|360.47|357.57|360.52|357.62|360.38|357.48|21
1648298160000|2022-03-26 12:36:00|360.46|357.56|360.43|357.53|360.48|357.58|360.42|357.52|13
1648298170000|2022-03-26 12:36:10|360.42|357.52|360.15|357.25|360.43|357.53|360.1|357.2|22
1648298180000|2022-03-26 12:36:20|360.16|357.26|360.09|357.19|360.16|357.26|360.08|357.18|14
1648298190000|2022-03-26 12:36:30|360.1|357.2|360.04|357.14|360.11|357.21|360.04|357.14|12
1648298200000|2022-03-26 12:36:40|359.96|357.06|359.96|357.06|359.97|357.07|359.96|357.06|7
1648298210000|2022-03-26 12:36:50|359.95|357.05|359.71|356.81|359.95|357.05|359.71|356.81|23
1648298220000|2022-03-26 12:37:00|359.72|356.82|359.69|356.79|359.72|356.82|359.69|356.79|14
1648298230000|2022-03-26 12:37:10|359.68|356.78|359.67|356.77|359.69|356.79|359.67|356.77|13
1648298240000|2022-03-26 12:37:20|359.68|356.78|359.58|356.68|359.69|356.79|359.53|356.63|21
1648298250000|2022-03-26 12:37:30|359.59|356.69|359.6|356.7|359.65|356.75|359.57|356.67|13
1648298260000|2022-03-26 12:37:40|359.59|356.69|359.58|356.68|359.59|356.69|359.57|356.67|10
1648298270000|2022-03-26 12:37:50|359.59|356.69|359.65|356.75|359.65|356.75|359.59|356.69|15
1648298280000|2022-03-26 12:38:00|359.64|356.74|359.6|356.7|359.65|356.75|359.6|356.7|10
1648298290000|2022-03-26 12:38:10|359.56|356.66|359.64|356.74|359.64|356.74|359.56|356.66|5
1648298300000|2022-03-26 12:38:20|359.65|356.75|359.66|356.76|359.66|356.76|359.65|356.75|2
1648298310000|2022-03-26 12:38:30|359.67|356.77|359.6|356.7|359.71|356.81|359.58|356.68|9
1648298320000|2022-03-26 12:38:40|359.59|356.69|359.59|356.69|359.6|356.7|359.59|356.69|11
1648298330000|2022-03-26 12:38:50|359.6|356.7|359.68|356.78|359.69|356.79|359.6|356.7|6
1648298340000|2022-03-26 12:39:00|359.67|356.77|359.6|356.7|359.67|356.77|359.6|356.7|14
1648298350000|2022-03-26 12:39:10|359.61|356.71|359.62|356.72|359.63|356.73|359.61|356.71|6
1648298360000|2022-03-26 12:39:20|359.61|356.71|359.75|356.85|359.75|356.85|359.61|356.71|22
1648298370000|2022-03-26 12:39:30|359.74|356.84|359.73|356.83|359.74|356.84|359.72|356.82|4
1648298380000|2022-03-26 12:39:40|359.72|356.82|359.72|356.82|359.73|356.83|359.68|356.78|10
1648298390000|2022-03-26 12:39:50|359.73|356.83|359.79|356.89|359.79|356.89|359.72|356.82|15
1648298400000|2022-03-26 12:40:00|359.77|356.87|359.95|357.05|359.95|357.05|359.76|356.86|17
1648298410000|2022-03-26 12:40:10|359.94|357.04|359.95|357.05|359.96|357.06|359.93|357.03|14
1648298420000|2022-03-26 12:40:20|359.91|357.01|359.93|357.03|359.93|357.03|359.9|357|6
1648298430000|2022-03-26 12:40:30|359.89|356.99|359.99|357.09|359.99|357.09|359.89|356.99|14
1648298440000|2022-03-26 12:40:40|360|357.1|359.96|357.06|360|357.1|359.94|357.04|5
1648298450000|2022-03-26 12:40:50|359.95|357.05|359.93|357.03|359.96|357.06|359.92|357.02|11
1648298460000|2022-03-26 12:41:00|359.92|357.02|359.87|356.97|359.93|357.03|359.86|356.96|9
1648298470000|2022-03-26 12:41:10|359.86|356.96|359.93|357.03|359.93|357.03|359.86|356.96|8
1648298480000|2022-03-26 12:41:20|359.91|357.01|359.93|357.03|359.94|357.04|359.9|357|12
1648298490000|2022-03-26 12:41:30|359.88|356.98|359.84|356.94|359.88|356.98|359.84|356.94|11
1648298500000|2022-03-26 12:41:40|359.86|356.96|359.97|357.07|359.98|357.08|359.86|356.96|15
1648298510000|2022-03-26 12:41:50|359.98|357.08|359.96|357.06|359.98|357.08|359.94|357.04|4
1648298520000|2022-03-26 12:42:00|359.97|357.07|360|357.1|360.01|357.11|359.94|357.04|12
1648298530000|2022-03-26 12:42:10|360.01|357.11|360.02|357.12|360.02|357.12|360.01|357.11|4
1648298540000|2022-03-26 12:42:20|360.03|357.13|360.28|357.38|360.29|357.39|360.03|357.13|12
1648298550000|2022-03-26 12:42:30|360.3|357.4|360.28|357.38|360.31|357.41|360.28|357.38|14
1648298560000|2022-03-26 12:42:40|360.3|357.4|360.33|357.43|360.33|357.43|360.29|357.39|8
1648298570000|2022-03-26 12:42:50|360.34|357.44|360.38|357.48|360.39|357.49|360.34|357.44|14
1648298580000|2022-03-26 12:43:00|360.39|357.49|360.39|357.49|360.4|357.5|360.36|357.46|12
1648298590000|2022-03-26 12:43:10|360.38|357.48|360.39|357.49|360.39|357.49|360.38|357.48|4
1648298600000|2022-03-26 12:43:20|360.38|357.48|360.39|357.49|360.39|357.49|360.38|357.48|4
1648298610000|2022-03-26 12:43:30|360.4|357.5|360.4|357.5|360.4|357.5|360.4|357.5|1
1648298620000|2022-03-26 12:43:40|360.41|357.51|360.38|357.48|360.41|357.51|360.38|357.48|4
1648298630000|2022-03-26 12:43:50|360.39|357.49|360.34|357.44|360.39|357.49|360.33|357.43|9
1648298640000|2022-03-26 12:44:00|360.35|357.45|360.34|357.44|360.36|357.46|360.34|357.44|4
1648298660000|2022-03-26 12:44:20|360.37|357.47|360.38|357.48|360.39|357.49|360.37|357.47|3
1648298680000|2022-03-26 12:44:40|360.48|357.58|360.55|357.65|360.55|357.65|360.47|357.57|11
1648298690000|2022-03-26 12:44:50|360.53|357.63|360.72|357.82|360.72|357.82|360.53|357.63|10
1648298700000|2022-03-26 12:45:00|360.73|357.83|361.02|358.12|361.02|358.12|360.73|357.83|16
1648298710000|2022-03-26 12:45:10|361.03|358.13|361.12|358.22|361.12|358.22|361.03|358.13|7
1648298720000|2022-03-26 12:45:20|361.11|358.21|361.2|358.3|361.2|358.3|361.11|358.21|11
1648298730000|2022-03-26 12:45:30|361.19|358.29|361.18|358.28|361.21|358.31|361.17|358.27|9
1648298740000|2022-03-26 12:45:40|361.17|358.27|361.14|358.24|361.17|358.27|361.14|358.24|12
1648298750000|2022-03-26 12:45:50|361.15|358.25|361.18|358.28|361.19|358.29|361.14|358.24|6
1648298760000|2022-03-26 12:46:00|361.19|358.29|361.08|358.18|361.19|358.29|361.04|358.14|19
1648298770000|2022-03-26 12:46:10|361.04|358.14|361.02|358.12|361.05|358.15|361.01|358.11|12
1648298780000|2022-03-26 12:46:20|361.01|358.11|361.01|358.11|361.01|358.11|361|358.1|3
1648298790000|2022-03-26 12:46:30|361.02|358.12|360.99|358.09|361.1|358.2|360.99|358.09|14
1648298800000|2022-03-26 12:46:40|361|358.1|361.01|358.11|361.01|358.11|360.99|358.09|7
1648298810000|2022-03-26 12:46:50|361.02|358.12|361.05|358.15|361.06|358.16|360.96|358.06|18
1648298820000|2022-03-26 12:47:00|361.06|358.16|361.01|358.11|361.06|358.16|361|358.1|6
1648298830000|2022-03-26 12:47:10|361.02|358.12|361.11|358.21|361.11|358.21|361|358.1|13
1648298840000|2022-03-26 12:47:20|361.12|358.22|360.98|358.08|361.14|358.24|360.97|358.07|25
1648298850000|2022-03-26 12:47:30|360.94|358.04|360.91|358.01|360.95|358.05|360.9|358|5
1648298860000|2022-03-26 12:47:40|360.9|358|361.04|358.14|361.04|358.14|360.9|358|18
1648298870000|2022-03-26 12:47:50|361.05|358.15|361.07|358.17|361.09|358.19|361.04|358.14|12
1648298880000|2022-03-26 12:48:00|361.05|358.15|361.05|358.15|361.05|358.15|361.05|358.15|1
1648298890000|2022-03-26 12:48:10|361.06|358.16|361.1|358.2|361.11|358.21|361.04|358.14|16
1648298900000|2022-03-26 12:48:20|361.09|358.19|361.11|358.21|361.12|358.22|361.08|358.18|10
1648298910000|2022-03-26 12:48:30|361.09|358.19|361.11|358.21|361.11|358.21|361.08|358.18|9
1648298920000|2022-03-26 12:48:40|361.09|358.19|361.14|358.24|361.17|358.27|361.09|358.19|13
1648298930000|2022-03-26 12:48:50|361.15|358.25|361.14|358.24|361.15|358.25|361.14|358.24|2
1648298940000|2022-03-26 12:49:00|361.17|358.27|361.15|358.25|361.17|358.27|361.14|358.24|3
1648298950000|2022-03-26 12:49:10|361.14|358.24|361.14|358.24|361.15|358.25|361.13|358.23|6
1648298960000|2022-03-26 12:49:20|361.12|358.22|360.92|358.02|361.12|358.22|360.92|358.02|23
1648298970000|2022-03-26 12:49:30|360.93|358.03|360.78|357.88|360.93|358.03|360.78|357.88|20
1648298980000|2022-03-26 12:49:40|360.8|357.9|360.79|357.89|360.8|357.9|360.78|357.88|14
1648298990000|2022-03-26 12:49:50|360.8|357.9|360.79|357.89|360.8|357.9|360.79|357.89|2
1648299000000|2022-03-26 12:50:00|360.78|357.88|360.68|357.78|360.78|357.88|360.68|357.78|13
1648299010000|2022-03-26 12:50:10|360.7|357.8|360.37|357.47|360.7|357.8|360.36|357.46|27
1648299020000|2022-03-26 12:50:20|360.35|357.45|360.07|357.17|360.35|357.45|360.06|357.16|19
1648299030000|2022-03-26 12:50:30|360.06|357.16|360.1|357.2|360.1|357.2|360.06|357.16|3
1648299040000|2022-03-26 12:50:40|360.09|357.19|359.94|357.04|360.09|357.19|359.92|357.02|21
1648299050000|2022-03-26 12:50:50|359.92|357.02|359.9|357|359.93|357.03|359.9|357|13
1648299060000|2022-03-26 12:51:00|359.91|357.01|359.95|357.05|359.97|357.07|359.89|356.99|19
1648299070000|2022-03-26 12:51:10|359.96|357.06|360.43|357.53|360.44|357.54|359.91|357.01|26
1648299080000|2022-03-26 12:51:20|360.44|357.54|360.48|357.58|360.49|357.59|360.44|357.54|8
1648299090000|2022-03-26 12:51:30|360.51|357.61|360.5|357.6|360.51|357.61|360.5|357.6|2
1648299100000|2022-03-26 12:51:40|360.51|357.61|360.51|357.61|360.51|357.61|360.51|357.61|1
1648299110000|2022-03-26 12:51:50|360.52|357.62|360.51|357.61|360.52|357.62|360.5|357.6|10
1648299120000|2022-03-26 12:52:00|360.5|357.6|360.43|357.53|360.5|357.6|360.43|357.53|8
1648299130000|2022-03-26 12:52:10|360.39|357.49|360.36|357.46|360.4|357.5|360.34|357.44|12
1648299140000|2022-03-26 12:52:20|360.35|357.45|360.35|357.45|360.36|357.46|360.34|357.44|8
1648299150000|2022-03-26 12:52:30|360.36|357.46|360.35|357.45|360.37|357.47|360.35|357.45|8
1648299160000|2022-03-26 12:52:40|360.37|357.47|360.44|357.54|360.44|357.54|360.34|357.44|15
1648299170000|2022-03-26 12:52:50|360.45|357.55|360.45|357.55|360.46|357.56|360.45|357.55|3
1648299180000|2022-03-26 12:53:00|360.44|357.54|360.68|357.78|360.68|357.78|360.43|357.53|15
1648299190000|2022-03-26 12:53:10|360.67|357.77|360.84|357.94|360.9|358|360.67|357.77|19
1648299200000|2022-03-26 12:53:20|360.83|357.93|360.84|357.94|360.84|357.94|360.81|357.91|11
1648299210000|2022-03-26 12:53:30|360.85|357.95|360.88|357.98|360.89|357.99|360.85|357.95|14
1648299220000|2022-03-26 12:53:40|360.84|357.94|360.82|357.92|360.84|357.94|360.82|357.92|9
1648299230000|2022-03-26 12:53:50|360.83|357.93|360.81|357.91|360.83|357.93|360.81|357.91|6
1648299240000|2022-03-26 12:54:00|360.82|357.92|360.82|357.92|360.82|357.92|360.82|357.92|1
1648299250000|2022-03-26 12:54:10|360.81|357.91|360.89|357.99|360.9|358|360.81|357.91|8
1648299260000|2022-03-26 12:54:20|360.9|358|361.03|358.13|361.03|358.13|360.9|358|17
1648299270000|2022-03-26 12:54:30|361.02|358.12|361.04|358.14|361.08|358.18|361.02|358.12|14
1648299280000|2022-03-26 12:54:40|361.05|358.15|361.05|358.15|361.07|358.17|361|358.1|17
1648299290000|2022-03-26 12:54:50|361.07|358.17|361.1|358.2|361.1|358.2|361.07|358.17|5
1648299300000|2022-03-26 12:55:00|361.12|358.22|361.25|358.35|361.25|358.35|361.12|358.22|15
1648299310000|2022-03-26 12:55:10|361.24|358.34|361.67|358.77|361.67|358.77|361.23|358.33|23
1648299320000|2022-03-26 12:55:20|361.68|358.78|361.66|358.76|361.68|358.78|361.64|358.74|8
1648299330000|2022-03-26 12:55:30|361.67|358.77|361.64|358.74|361.68|358.78|361.64|358.74|15
1648299340000|2022-03-26 12:55:40|361.63|358.73|361.43|358.53|361.65|358.75|361.43|358.53|19
1648299350000|2022-03-26 12:55:50|361.41|358.51|361.5|358.6|361.51|358.61|361.39|358.49|18
1648299360000|2022-03-26 12:56:00|361.51|358.61|361.57|358.67|361.58|358.68|361.5|358.6|13
1648299370000|2022-03-26 12:56:10|361.56|358.66|361.53|358.63|361.58|358.68|361.5|358.6|14
1648299380000|2022-03-26 12:56:20|361.54|358.64|361.47|358.57|361.56|358.66|361.46|358.56|12
1648299390000|2022-03-26 12:56:30|361.46|358.56|361.19|358.29|361.46|358.56|361.19|358.29|14
1648299400000|2022-03-26 12:56:40|361.18|358.28|361.18|358.28|361.19|358.29|361.18|358.28|7
1648299410000|2022-03-26 12:56:50|361.19|358.29|361.05|358.15|361.19|358.29|361.04|358.14|14
1648299420000|2022-03-26 12:57:00|361.06|358.16|361.09|358.19|361.09|358.19|361.04|358.14|13
1648299430000|2022-03-26 12:57:10|361.1|358.2|361.12|358.22|361.12|358.22|361.1|358.2|7
1648299440000|2022-03-26 12:57:20|361.13|358.23|361.12|358.22|361.13|358.23|361.12|358.22|4
1648299450000|2022-03-26 12:57:30|361.11|358.21|361.13|358.23|361.14|358.24|361.11|358.21|9
1648299460000|2022-03-26 12:57:40|361.14|358.24|360.97|358.07|361.14|358.24|360.97|358.07|16
1648299470000|2022-03-26 12:57:50|360.98|358.08|360.95|358.05|360.99|358.09|360.95|358.05|9
1648299480000|2022-03-26 12:58:00|360.93|358.03|360.92|358.02|360.93|358.03|360.87|357.97|13
1648299490000|2022-03-26 12:58:10|360.91|358.01|360.93|358.03|360.95|358.05|360.89|357.99|14
1648299500000|2022-03-26 12:58:20|360.92|358.02|361.02|358.12|361.03|358.13|360.92|358.02|20
1648299510000|2022-03-26 12:58:30|361.21|358.31|361.59|358.69|361.59|358.69|361.21|358.31|15
1648299520000|2022-03-26 12:58:40|361.6|358.7|361.74|358.84|361.74|358.84|361.6|358.7|10
1648299530000|2022-03-26 12:58:50|361.75|358.85|361.75|358.85|361.79|358.89|361.69|358.79|21
1648299540000|2022-03-26 12:59:00|361.76|358.86|361.28|358.38|361.76|358.86|361.24|358.34|15
1648299550000|2022-03-26 12:59:10|361.26|358.36|361.3|358.4|361.31|358.41|361.26|358.36|16
1648299560000|2022-03-26 12:59:20|361.31|358.41|361.07|358.17|361.31|358.41|361.06|358.16|18
1648299570000|2022-03-26 12:59:30|361.08|358.18|361.12|358.22|361.13|358.23|361.04|358.14|15
1648299580000|2022-03-26 12:59:40|361.11|358.21|361.06|358.16|361.12|358.22|361.05|358.15|11
1648299590000|2022-03-26 12:59:50|361.01|358.11|360.99|358.09|361.02|358.12|360.98|358.08|12
1648299600000|2022-03-26 13:00:00|361.01|358.11|360.71|357.81|361.01|358.11|360.7|357.8|14
1648299610000|2022-03-26 13:00:10|360.7|357.8|360.6|357.7|360.73|357.83|360.6|357.7|19
1648299620000|2022-03-26 13:00:20|360.61|357.71|360.8|357.9|360.8|357.9|360.6|357.7|17
1648299630000|2022-03-26 13:00:30|360.81|357.91|361.09|358.19|361.09|358.19|360.81|357.91|26
1648299640000|2022-03-26 13:00:40|361.08|358.18|361.24|358.34|361.24|358.34|361.08|358.18|15
1648299650000|2022-03-26 13:00:50|361.23|358.33|361.5|358.6|361.54|358.64|361.23|358.33|22
1648299660000|2022-03-26 13:01:00|361.52|358.62|361.46|358.56|361.63|358.73|361.44|358.54|14
1648299670000|2022-03-26 13:01:10|361.45|358.55|361.34|358.44|361.45|358.55|361.34|358.44|12
1648299680000|2022-03-26 13:01:20|361.35|358.45|361.34|358.44|361.35|358.45|361.34|358.44|8
1648299690000|2022-03-26 13:01:30|361.35|358.45|361.32|358.42|361.35|358.45|361.32|358.42|7
1648299700000|2022-03-26 13:01:40|361.34|358.44|361.34|358.44|361.34|358.44|361.31|358.41|5
1648299710000|2022-03-26 13:01:50|361.35|358.45|361.34|358.44|361.35|358.45|361.34|358.44|4
1648299720000|2022-03-26 13:02:00|361.35|358.45|361.24|358.34|361.35|358.45|361.23|358.33|8
1648299730000|2022-03-26 13:02:10|361.21|358.31|361.24|358.34|361.24|358.34|361.2|358.3|7
1648299740000|2022-03-26 13:02:20|361.26|358.36|361.27|358.37|361.41|358.51|361.26|358.36|22
1648299750000|2022-03-26 13:02:30|361.23|358.33|361.23|358.33|361.23|358.33|361.21|358.31|10
1648299760000|2022-03-26 13:02:40|361.22|358.32|361.23|358.33|361.23|358.33|361.21|358.31|9
1648299770000|2022-03-26 13:02:50|361.22|358.32|361.23|358.33|361.23|358.33|361.22|358.32|2
1648299780000|2022-03-26 13:03:00|361.22|358.32|361.2|358.3|361.23|358.33|361.2|358.3|12
1648299790000|2022-03-26 13:03:10|361.19|358.29|361.18|358.28|361.19|358.29|361.17|358.27|6
1648299800000|2022-03-26 13:03:20|361.19|358.29|361.2|358.3|361.28|358.38|361.16|358.26|22
1648299810000|2022-03-26 13:03:30|361.21|358.31|361.12|358.22|361.21|358.31|361.11|358.21|11
1648299820000|2022-03-26 13:03:40|361.11|358.21|361.08|358.18|361.12|358.22|361.08|358.18|6
1648299830000|2022-03-26 13:03:50|361.04|358.14|361.02|358.12|361.05|358.15|361.01|358.11|10
1648299840000|2022-03-26 13:04:00|361.03|358.13|360.86|357.96|361.03|358.13|360.86|357.96|15
1648299850000|2022-03-26 13:04:10|360.85|357.95|360.85|357.95|360.85|357.95|360.85|357.95|1
1648299860000|2022-03-26 13:04:20|360.86|357.96|360.82|357.92|360.86|357.96|360.79|357.89|16
1648299870000|2022-03-26 13:04:30|360.83|357.93|360.7|357.8|360.83|357.93|360.7|357.8|19
1648299880000|2022-03-26 13:04:40|360.68|357.78|360.54|357.64|360.68|357.78|360.5|357.6|23
1648299890000|2022-03-26 13:04:50|360.55|357.65|360.54|357.64|360.58|357.68|360.54|357.64|13
1648299900000|2022-03-26 13:05:00|360.53|357.63|360.54|357.64|360.54|357.64|360.53|357.63|6
1648299910000|2022-03-26 13:05:10|360.53|357.63|360.38|357.48|360.54|357.64|360.38|357.48|6
1648299920000|2022-03-26 13:05:20|360.37|357.47|360.32|357.42|360.37|357.47|360.32|357.42|6
1648299930000|2022-03-26 13:05:30|360.31|357.41|360.31|357.41|360.32|357.42|360.3|357.4|9
1648299940000|2022-03-26 13:05:40|360.32|357.42|360.39|357.49|360.39|357.49|360.31|357.41|20
1648299950000|2022-03-26 13:05:50|360.4|357.5|360.56|357.66|360.56|357.66|360.4|357.5|9
1648299960000|2022-03-26 13:06:00|360.57|357.67|360.68|357.78|360.68|357.78|360.57|357.67|19
1648299970000|2022-03-26 13:06:10|360.69|357.79|360.69|357.79|360.69|357.79|360.69|357.79|1
1648299980000|2022-03-26 13:06:20|360.71|357.81|360.73|357.83|360.76|357.86|360.71|357.81|7
1648299990000|2022-03-26 13:06:30|360.74|357.84|360.74|357.84|360.74|357.84|360.73|357.83|5
1648300020000|2022-03-26 13:07:00|360.75|357.85|360.71|357.81|360.77|357.87|360.71|357.81|11
1648300030000|2022-03-26 13:07:10|360.7|357.8|360.72|357.82|360.72|357.82|360.7|357.8|5
1648300050000|2022-03-26 13:07:30|360.71|357.81|360.71|357.81|360.71|357.81|360.71|357.81|1
1648300060000|2022-03-26 13:07:40|360.73|357.83|360.77|357.87|360.79|357.89|360.73|357.83|13
1648300070000|2022-03-26 13:07:50|360.78|357.88|360.88|357.98|360.9|358|360.78|357.88|18
1648300080000|2022-03-26 13:08:00|360.9|358|360.94|358.04|360.94|358.04|360.89|357.99|9
1648300090000|2022-03-26 13:08:10|360.95|358.05|361.13|358.23|361.14|358.24|360.95|358.05|10
1648300100000|2022-03-26 13:08:20|361.17|358.27|361.08|358.18|361.17|358.27|361.05|358.15|15
1648300110000|2022-03-26 13:08:30|361.07|358.17|360.78|357.88|361.12|358.22|360.77|357.87|25
1648300120000|2022-03-26 13:08:40|360.77|357.87|360.76|357.86|360.77|357.87|360.76|357.86|4
1648300130000|2022-03-26 13:08:50|360.77|357.87|360.87|357.97|360.87|357.97|360.77|357.87|14
1648300140000|2022-03-26 13:09:00|360.88|357.98|360.83|357.93|360.88|357.98|360.75|357.85|15
1648300150000|2022-03-26 13:09:10|360.84|357.94|360.85|357.95|360.85|357.95|360.82|357.92|8
1648300160000|2022-03-26 13:09:20|360.92|358.02|361.09|358.19|361.09|358.19|360.92|358.02|16
1648300170000|2022-03-26 13:09:30|361.08|358.18|361.43|358.53|361.43|358.53|361.08|358.18|12
1648300180000|2022-03-26 13:09:40|361.41|358.51|361.31|358.41|361.42|358.52|361.31|358.41|13
1648300190000|2022-03-26 13:09:50|361.3|358.4|361.27|358.37|361.3|358.4|361.25|358.35|7
1648300200000|2022-03-26 13:10:00|361.28|358.38|361.28|358.38|361.28|358.38|361.28|358.38|1
1648300210000|2022-03-26 13:10:10|361.27|358.37|361.27|358.37|361.27|358.37|361.26|358.36|3
1648300220000|2022-03-26 13:10:20|361.26|358.36|361.27|358.37|361.27|358.37|361.26|358.36|10
1648300230000|2022-03-26 13:10:30|361.23|358.33|361.24|358.34|361.24|358.34|361.23|358.33|6
1648300240000|2022-03-26 13:10:40|361.23|358.33|361.21|358.31|361.24|358.34|361.21|358.31|8
1648300250000|2022-03-26 13:10:50|361.25|358.35|361.28|358.38|361.29|358.39|361.25|358.35|10
1648300260000|2022-03-26 13:11:00|361.27|358.37|361.28|358.38|361.29|358.39|361.27|358.37|3
1648300270000|2022-03-26 13:11:10|361.29|358.39|361.28|358.38|361.29|358.39|361.28|358.38|4
1648300280000|2022-03-26 13:11:20|361.29|358.39|361.29|358.39|361.3|358.4|361.28|358.38|5
1648300290000|2022-03-26 13:11:30|361.28|358.38|361.16|358.26|361.28|358.38|361.16|358.26|10
1648300300000|2022-03-26 13:11:40|361.14|358.24|361.06|358.16|361.15|358.25|361.06|358.16|8
1648300310000|2022-03-26 13:11:50|361.05|358.15|360.9|358|361.05|358.15|360.9|358|10
1648300320000|2022-03-26 13:12:00|360.91|358.01|360.71|357.81|360.91|358.01|360.7|357.8|21
1648300330000|2022-03-26 13:12:10|360.72|357.82|360.7|357.8|360.72|357.82|360.7|357.8|13
1648300340000|2022-03-26 13:12:20|360.77|357.87|360.79|357.89|360.79|357.89|360.74|357.84|7
1648300350000|2022-03-26 13:12:30|360.78|357.88|360.94|358.04|360.95|358.05|360.78|357.88|15
1648300360000|2022-03-26 13:12:40|360.92|358.02|361.06|358.16|361.07|358.17|360.92|358.02|12
1648300370000|2022-03-26 13:12:50|361.05|358.15|361.06|358.16|361.06|358.16|361.02|358.12|10
1648300380000|2022-03-26 13:13:00|361.05|358.15|361.05|358.15|361.05|358.15|361.05|358.15|1
1648300390000|2022-03-26 13:13:10|361.02|358.12|361.02|358.12|361.02|358.12|361.02|358.12|1
1648300400000|2022-03-26 13:13:20|361.01|358.11|361.02|358.12|361.02|358.12|361.01|358.11|4
1648300410000|2022-03-26 13:13:30|361.03|358.13|361.06|358.16|361.08|358.18|361.03|358.13|10
1648300420000|2022-03-26 13:13:40|361.05|358.15|361.1|358.2|361.11|358.21|361.05|358.15|10
1648300430000|2022-03-26 13:13:50|361.11|358.21|361.1|358.2|361.14|358.24|361.09|358.19|10
1648300440000|2022-03-26 13:14:00|361.11|358.21|361.1|358.2|361.11|358.21|361.1|358.2|2
1648300450000|2022-03-26 13:14:10|361.11|358.21|361.1|358.2|361.13|358.23|361.1|358.2|9
1648300460000|2022-03-26 13:14:20|361.11|358.21|361.1|358.2|361.11|358.21|361.1|358.2|8
1648300470000|2022-03-26 13:14:30|361.09|358.19|361.08|358.18|361.11|358.21|361.07|358.17|13
1648300480000|2022-03-26 13:14:40|361.09|358.19|361.1|358.2|361.11|358.21|361.09|358.19|6
1648300490000|2022-03-26 13:14:50|361.11|358.21|361.11|358.21|361.11|358.21|361.1|358.2|3
1648300500000|2022-03-26 13:15:00|361.1|358.2|361.09|358.19|361.11|358.21|361.09|358.19|4
1648300510000|2022-03-26 13:15:10|361.1|358.2|361.1|358.2|361.11|358.21|361.09|358.19|7
1648300520000|2022-03-26 13:15:20|361.11|358.21|361|358.1|361.11|358.21|361|358.1|18
1648300530000|2022-03-26 13:15:30|360.99|358.09|360.79|357.89|361|358.1|360.79|357.89|18
1648300540000|2022-03-26 13:15:40|360.78|357.88|360.75|357.85|360.78|357.88|360.75|357.85|10
1648300550000|2022-03-26 13:15:50|360.76|357.86|360.71|357.81|360.76|357.86|360.71|357.81|11
1648300560000|2022-03-26 13:16:00|360.7|357.8|360.75|357.85|360.75|357.85|360.7|357.8|7
1648300570000|2022-03-26 13:16:10|360.76|357.86|360.79|357.89|360.79|357.89|360.76|357.86|12
1648300580000|2022-03-26 13:16:20|360.78|357.88|360.78|357.88|360.79|357.89|360.78|357.88|3
1648300590000|2022-03-26 13:16:30|360.8|357.9|360.78|357.88|360.8|357.9|360.76|357.86|10
1648300600000|2022-03-26 13:16:40|360.79|357.89|360.77|357.87|360.79|357.89|360.75|357.85|9
1648300610000|2022-03-26 13:16:50|360.75|357.85|360.79|357.89|360.79|357.89|360.75|357.85|7
1648300620000|2022-03-26 13:17:00|360.8|357.9|360.47|357.57|360.8|357.9|360.46|357.56|16
1648300630000|2022-03-26 13:17:10|360.42|357.52|360.4|357.5|360.43|357.53|360.39|357.49|15
1648300640000|2022-03-26 13:17:20|360.41|357.51|360.44|357.54|360.44|357.54|360.4|357.5|13
1648300650000|2022-03-26 13:17:30|360.43|357.53|360.44|357.54|360.44|357.54|360.43|357.53|4
1648300660000|2022-03-26 13:17:40|360.45|357.55|360.45|357.55|360.45|357.55|360.44|357.54|5
1648300670000|2022-03-26 13:17:50|360.44|357.54|360.46|357.56|360.46|357.56|360.43|357.53|10
1648300680000|2022-03-26 13:18:00|360.45|357.55|360.41|357.51|360.46|357.56|360.4|357.5|7
1648300690000|2022-03-26 13:18:10|360.43|357.53|360.53|357.63|360.53|357.63|360.42|357.52|6
1648300700000|2022-03-26 13:18:20|360.52|357.62|360.53|357.63|360.54|357.64|360.52|357.62|6
1648300710000|2022-03-26 13:18:30|360.52|357.62|360.55|357.65|360.56|357.66|360.52|357.62|5
1648300720000|2022-03-26 13:18:40|360.54|357.64|360.51|357.61|360.54|357.64|360.51|357.61|4
1648300730000|2022-03-26 13:18:50|360.52|357.62|360.52|357.62|360.52|357.62|360.51|357.61|3
1648300740000|2022-03-26 13:19:00|360.51|357.61|360.48|357.58|360.51|357.61|360.48|357.58|4
1648300750000|2022-03-26 13:19:10|360.47|357.57|360.35|357.45|360.47|357.57|360.35|357.45|7
1648300760000|2022-03-26 13:19:20|360.36|357.46|360.38|357.48|360.39|357.49|360.35|357.45|8
1648300770000|2022-03-26 13:19:30|360.37|357.47|360.38|357.48|360.38|357.48|360.28|357.38|17
1648300780000|2022-03-26 13:19:40|360.39|357.49|360.39|357.49|360.39|357.49|360.39|357.49|1
1648300790000|2022-03-26 13:19:50|360.4|357.5|360.4|357.5|360.4|357.5|360.4|357.5|1
1648300800000|2022-03-26 13:20:00|360.39|357.49|360.41|357.51|360.41|357.51|360.39|357.49|6
1648300810000|2022-03-26 13:20:10|360.45|357.55|360.48|357.58|360.49|357.59|360.45|357.55|11
1648300820000|2022-03-26 13:20:20|360.47|357.57|360.5|357.6|360.51|357.61|360.47|357.57|7
1648300830000|2022-03-26 13:20:30|360.51|357.61|360.5|357.6|360.51|357.61|360.5|357.6|2
1648300840000|2022-03-26 13:20:40|360.51|357.61|360.37|357.47|360.51|357.61|360.36|357.46|12
1648300850000|2022-03-26 13:20:50|360.36|357.46|360.27|357.37|360.36|357.46|360.27|357.37|9
1648300860000|2022-03-26 13:21:00|360.28|357.38|360.27|357.37|360.28|357.38|360.27|357.37|2
1648300870000|2022-03-26 13:21:10|360.28|357.38|360.06|357.16|360.28|357.38|360.05|357.15|17
1648300880000|2022-03-26 13:21:20|360.05|357.15|359.97|357.07|360.06|357.16|359.96|357.06|12
1648300890000|2022-03-26 13:21:30|359.98|357.08|360.01|357.11|360.06|357.16|359.98|357.08|13
1648300900000|2022-03-26 13:21:40|360|357.1|359.97|357.07|360.01|357.11|359.95|357.05|10
1648300910000|2022-03-26 13:21:50|359.96|357.06|359.96|357.06|359.98|357.08|359.96|357.06|15
1648300920000|2022-03-26 13:22:00|359.97|357.07|359.96|357.06|359.97|357.07|359.94|357.04|7
1648300930000|2022-03-26 13:22:10|359.95|357.05|359.98|357.08|359.99|357.09|359.95|357.05|5
1648300950000|2022-03-26 13:22:30|359.95|357.05|359.92|357.02|359.95|357.05|359.92|357.02|5
1648300960000|2022-03-26 13:22:40|359.91|357.01|359.92|357.02|359.92|357.02|359.91|357.01|2
1648300970000|2022-03-26 13:22:50|359.9|357|359.89|356.99|359.9|357|359.89|356.99|2
1648300980000|2022-03-26 13:23:00|359.88|356.98|359.89|356.99|359.89|356.99|359.87|356.97|10
1648300990000|2022-03-26 13:23:10|359.9|357|359.89|356.99|359.9|357|359.89|356.99|2
1648301000000|2022-03-26 13:23:20|359.92|357.02|359.94|357.04|359.95|357.05|359.92|357.02|4
1648301010000|2022-03-26 13:23:30|359.95|357.05|359.94|357.04|359.95|357.05|359.92|357.02|6
1648301020000|2022-03-26 13:23:40|359.96|357.06|360.02|357.12|360.02|357.12|359.96|357.06|10
1648301030000|2022-03-26 13:23:50|360.01|357.11|360.05|357.15|360.07|357.17|360.01|357.11|16
1648301040000|2022-03-26 13:24:00|360.03|357.13|360.2|357.3|360.21|357.31|360.03|357.13|12
1648301050000|2022-03-26 13:24:10|360.19|357.29|360.17|357.27|360.19|357.29|360.15|357.25|9
1648301060000|2022-03-26 13:24:20|360.16|357.26|360.17|357.27|360.17|357.27|360.15|357.25|13
1648301070000|2022-03-26 13:24:30|360.16|357.26|360.15|357.25|360.17|357.27|360.15|357.25|9
1648301080000|2022-03-26 13:24:40|360.16|357.26|360.15|357.25|360.16|357.26|360.15|357.25|2
1648301090000|2022-03-26 13:24:50|360.16|357.26|360.16|357.26|360.17|357.27|360.15|357.25|7
1648301100000|2022-03-26 13:25:00|360.17|357.27|360.23|357.33|360.24|357.34|360.17|357.27|5
1648301110000|2022-03-26 13:25:10|360.24|357.34|360.28|357.38|360.29|357.39|360.24|357.34|11
1648301120000|2022-03-26 13:25:20|360.29|357.39|360.27|357.37|360.32|357.42|360.27|357.37|16
1648301130000|2022-03-26 13:25:30|360.28|357.38|360.21|357.31|360.28|357.38|360.2|357.3|13
1648301140000|2022-03-26 13:25:40|360.2|357.3|360.13|357.23|360.2|357.3|360.12|357.22|16
1648301150000|2022-03-26 13:25:50|360.12|357.22|360.12|357.22|360.12|357.22|360.1|357.2|7
1648301160000|2022-03-26 13:26:00|360.13|357.23|360.13|357.23|360.13|357.23|360.13|357.23|1
1648301170000|2022-03-26 13:26:10|360.12|357.22|360.12|357.22|360.12|357.22|360.12|357.22|1
1648301180000|2022-03-26 13:26:20|360.13|357.23|360.12|357.22|360.13|357.23|360.12|357.22|4
1648301190000|2022-03-26 13:26:30|360.1|357.2|360|357.1|360.11|357.21|360|357.1|16
1648301200000|2022-03-26 13:26:40|359.99|357.09|360.01|357.11|360.02|357.12|359.98|357.08|10
1648301210000|2022-03-26 13:26:50|360.02|357.12|360.03|357.13|360.03|357.13|360.01|357.11|6
1648301220000|2022-03-26 13:27:00|360.02|357.12|359.99|357.09|360.02|357.12|359.98|357.08|6
1648301230000|2022-03-26 13:27:10|360|357.1|359.98|357.08|360|357.1|359.98|357.08|7
1648301240000|2022-03-26 13:27:20|359.99|357.09|360.02|357.12|360.03|357.13|359.99|357.09|11
1648301250000|2022-03-26 13:27:30|360.01|357.11|360.03|357.13|360.03|357.13|359.99|357.09|10
1648301260000|2022-03-26 13:27:40|360.04|357.14|360.08|357.18|360.08|357.18|360.01|357.11|12
1648301270000|2022-03-26 13:27:50|360.09|357.19|360.03|357.13|360.1|357.2|360.02|357.12|10
1648301280000|2022-03-26 13:28:00|360.02|357.12|360|357.1|360.02|357.12|359.97|357.07|9
1648301290000|2022-03-26 13:28:10|359.98|357.08|360.01|357.11|360.01|357.11|359.98|357.08|4
1648301300000|2022-03-26 13:28:20|359.99|357.09|359.98|357.08|359.99|357.09|359.98|357.08|4
1648301310000|2022-03-26 13:28:30|359.99|357.09|359.19|356.29|359.99|357.09|359.19|356.29|25
1648301320000|2022-03-26 13:28:40|359.11|356.21|359.09|356.19|359.18|356.28|358.85|355.95|35
1648301330000|2022-03-26 13:28:50|359.05|356.15|359.1|356.2|359.14|356.24|358.9|356|26
1648301340000|2022-03-26 13:29:00|359.09|356.19|359.05|356.15|359.09|356.19|359.01|356.11|18
1648301350000|2022-03-26 13:29:10|359.06|356.16|358.9|356|359.06|356.16|358.89|355.99|14
1648301360000|2022-03-26 13:29:20|358.91|356.01|358.99|356.09|358.99|356.09|358.91|356.01|14
1648301370000|2022-03-26 13:29:30|359|356.1|359.15|356.25|359.17|356.27|358.98|356.08|19
1648301380000|2022-03-26 13:29:40|359.16|356.26|359.16|356.26|359.17|356.27|359.15|356.25|6
1648301390000|2022-03-26 13:29:50|359.12|356.22|359.11|356.21|359.12|356.22|359.07|356.17|14
1648301400000|2022-03-26 13:30:00|359.09|356.19|358.77|355.87|359.09|356.19|358.77|355.87|21
1648301410000|2022-03-26 13:30:10|358.78|355.88|358.86|355.96|358.87|355.97|358.77|355.87|17
1648301420000|2022-03-26 13:30:20|358.87|355.97|359.24|356.34|359.25|356.35|358.87|355.97|27
1648301430000|2022-03-26 13:30:30|359.26|356.36|359.5|356.6|359.5|356.6|359.26|356.36|14
1648301440000|2022-03-26 13:30:40|359.51|356.61|359.39|356.49|359.52|356.62|359.39|356.49|12
1648301450000|2022-03-26 13:30:50|359.38|356.48|359.28|356.38|359.4|356.5|359.28|356.38|10
1648301460000|2022-03-26 13:31:00|359.27|356.37|359.21|356.31|359.27|356.37|359.21|356.31|10
1648301470000|2022-03-26 13:31:10|359.22|356.32|359.18|356.28|359.23|356.33|359.18|356.28|14
1648301480000|2022-03-26 13:31:20|359.17|356.27|359.18|356.28|359.2|356.3|359.17|356.27|13
1648301490000|2022-03-26 13:31:30|359.17|356.27|359.22|356.32|359.24|356.34|359.17|356.27|18
1648301500000|2022-03-26 13:31:40|359.2|356.3|359.22|356.32|359.24|356.34|359.19|356.29|12
1648301510000|2022-03-26 13:31:50|359.2|356.3|359.2|356.3|359.22|356.32|359.2|356.3|5
1648301520000|2022-03-26 13:32:00|359.18|356.28|359.19|356.29|359.19|356.29|359.17|356.27|7
1648301530000|2022-03-26 13:32:10|359.16|356.26|359.14|356.24|359.17|356.27|359.13|356.23|10
1648301540000|2022-03-26 13:32:20|359.13|356.23|359.13|356.23|359.15|356.25|359.11|356.21|14
1648301560000|2022-03-26 13:32:40|359.14|356.24|359.04|356.14|359.14|356.24|359.04|356.14|10
1648301570000|2022-03-26 13:32:50|359.02|356.12|358.87|355.97|359.02|356.12|358.86|355.96|14
1648301580000|2022-03-26 13:33:00|358.86|355.96|358.85|355.95|358.87|355.97|358.84|355.94|11
1648301590000|2022-03-26 13:33:10|358.86|355.96|358.77|355.87|358.86|355.96|358.76|355.86|10
1648301600000|2022-03-26 13:33:20|358.78|355.88|358.91|356.01|358.94|356.04|358.77|355.87|18
1648301610000|2022-03-26 13:33:30|358.92|356.02|358.91|356.01|358.93|356.03|358.9|356|9
1648301620000|2022-03-26 13:33:40|358.9|356|358.89|355.99|358.92|356.02|358.88|355.98|11
1648301630000|2022-03-26 13:33:50|358.88|355.98|358.84|355.94|358.89|355.99|358.84|355.94|8
1648301640000|2022-03-26 13:34:00|358.82|355.92|358.86|355.96|358.86|355.96|358.78|355.88|17
1648301650000|2022-03-26 13:34:10|358.87|355.97|359|356.1|359.01|356.11|358.86|355.96|17
1648301660000|2022-03-26 13:34:20|359.01|356.11|359.51|356.61|359.54|356.64|359|356.1|19
1648301670000|2022-03-26 13:34:30|359.52|356.62|359.45|356.55|359.52|356.62|359.45|356.55|5
1648301680000|2022-03-26 13:34:40|359.47|356.57|359.49|356.59|359.49|356.59|359.45|356.55|5
1648301690000|2022-03-26 13:34:50|359.5|356.6|359.7|356.8|359.7|356.8|359.49|356.59|20
1648301700000|2022-03-26 13:35:00|359.71|356.81|359.99|357.09|360.13|357.23|359.68|356.78|19
1648301710000|2022-03-26 13:35:10|360|357.1|360|357.1|360.02|357.12|359.99|357.09|6
1648301720000|2022-03-26 13:35:20|359.99|357.09|359.97|357.07|360.21|357.31|359.94|357.04|12
1648301730000|2022-03-26 13:35:30|359.96|357.06|359.89|356.99|359.97|357.07|359.89|356.99|12
1648301740000|2022-03-26 13:35:40|359.9|357|359.9|357|359.9|357|359.89|356.99|5
1648301750000|2022-03-26 13:35:50|359.89|356.99|359.9|357|359.9|357|359.89|356.99|4
1648301760000|2022-03-26 13:36:00|359.89|356.99|359.83|356.93|359.9|357|359.83|356.93|10
1648301770000|2022-03-26 13:36:10|359.77|356.87|359.78|356.88|359.78|356.88|359.77|356.87|2
1648301780000|2022-03-26 13:36:20|359.8|356.9|359.8|356.9|359.8|356.9|359.8|356.9|1
1648301790000|2022-03-26 13:36:30|359.78|356.88|359.28|356.38|359.78|356.88|359.27|356.37|21
1648301800000|2022-03-26 13:36:40|359.24|356.34|359.27|356.37|359.29|356.39|359.24|356.34|10
1648301810000|2022-03-26 13:36:50|359.28|356.38|359.26|356.36|359.28|356.38|359.26|356.36|3
1648301820000|2022-03-26 13:37:00|359.27|356.37|359.32|356.42|359.34|356.44|359.27|356.37|10
1648301830000|2022-03-26 13:37:10|359.33|356.43|359.32|356.42|359.33|356.43|359.32|356.42|2
1648301840000|2022-03-26 13:37:20|359.33|356.43|359.33|356.43|359.33|356.43|359.32|356.42|3
1648301850000|2022-03-26 13:37:30|359.34|356.44|359.36|356.46|359.36|356.46|359.34|356.44|5
1648301860000|2022-03-26 13:37:40|359.4|356.5|359.42|356.52|359.43|356.53|359.4|356.5|5
1648301870000|2022-03-26 13:37:50|359.43|356.53|359.43|356.53|359.43|356.53|359.43|356.53|1
1648301880000|2022-03-26 13:38:00|359.42|356.52|359.4|356.5|359.42|356.52|359.39|356.49|6
1648301890000|2022-03-26 13:38:10|359.39|356.49|359.39|356.49|359.39|356.49|359.39|356.49|1
1648301900000|2022-03-26 13:38:20|359.36|356.46|359.35|356.45|359.36|356.46|359.35|356.45|2
1648301910000|2022-03-26 13:38:30|359.36|356.46|359.25|356.35|359.36|356.46|359.24|356.34|12
1648301920000|2022-03-26 13:38:40|359.26|356.36|359.26|356.36|359.27|356.37|359.21|356.31|11
1648301930000|2022-03-26 13:38:50|359.27|356.37|359.26|356.36|359.29|356.39|359.26|356.36|12
1648301950000|2022-03-26 13:39:10|359.25|356.35|359.1|356.2|359.25|356.35|359.1|356.2|17
1648301960000|2022-03-26 13:39:20|359.07|356.17|358.99|356.09|359.09|356.19|358.98|356.08|12
1648301970000|2022-03-26 13:39:30|358.98|356.08|359|356.1|359|356.1|358.98|356.08|11
1648301980000|2022-03-26 13:39:40|358.99|356.09|359|356.1|359|356.1|358.99|356.09|2
1648301990000|2022-03-26 13:39:50|358.9|356|358.96|356.06|358.96|356.06|358.9|356|13
1648302000000|2022-03-26 13:40:00|358.94|356.04|358.96|356.06|358.96|356.06|358.93|356.03|10
1648302010000|2022-03-26 13:40:10|358.95|356.05|359.1|356.2|359.1|356.2|358.95|356.05|9
1648302020000|2022-03-26 13:40:20|359.12|356.22|359.12|356.22|359.12|356.22|359.12|356.22|1
1648302030000|2022-03-26 13:40:30|359.14|356.24|359.13|356.23|359.14|356.24|359.13|356.23|4
1648302040000|2022-03-26 13:40:40|359.14|356.24|359.13|356.23|359.15|356.25|359.12|356.22|15
1648302050000|2022-03-26 13:40:50|359.14|356.24|359.18|356.28|359.19|356.29|359.14|356.24|10
1648302060000|2022-03-26 13:41:00|359.17|356.27|359.15|356.25|359.18|356.28|359.13|356.23|9
1648302070000|2022-03-26 13:41:10|359.16|356.26|359.16|356.26|359.17|356.27|359.15|356.25|5
1648302080000|2022-03-26 13:41:20|359.15|356.25|359.15|356.25|359.15|356.25|359.14|356.24|3
1648302090000|2022-03-26 13:41:30|359.14|356.24|359.05|356.15|359.14|356.24|359|356.1|16
1648302100000|2022-03-26 13:41:40|359.04|356.14|359.24|356.34|359.24|356.34|359.04|356.14|19
1648302110000|2022-03-26 13:41:50|359.26|356.36|359.33|356.43|359.36|356.46|359.25|356.35|17
1648302120000|2022-03-26 13:42:00|359.32|356.42|359.42|356.52|359.43|356.53|359.32|356.42|14
1648302130000|2022-03-26 13:42:10|359.4|356.5|359.45|356.55|359.45|356.55|359.4|356.5|13
1648302140000|2022-03-26 13:42:20|359.48|356.58|359.7|356.8|359.7|356.8|359.48|356.58|19
1648302150000|2022-03-26 13:42:30|359.68|356.78|359.71|356.81|359.71|356.81|359.68|356.78|17
1648302160000|2022-03-26 13:42:40|359.72|356.82|359.77|356.87|359.77|356.87|359.71|356.81|6
1648302170000|2022-03-26 13:42:50|359.78|356.88|359.76|356.86|359.78|356.88|359.74|356.84|4
1648302180000|2022-03-26 13:43:00|359.77|356.87|359.74|356.84|359.77|356.87|359.74|356.84|15
1648302190000|2022-03-26 13:43:10|359.75|356.85|359.68|356.78|359.75|356.85|359.67|356.77|13
1648302200000|2022-03-26 13:43:20|359.67|356.77|359.45|356.55|359.67|356.77|359.44|356.54|17
1648302210000|2022-03-26 13:43:30|359.44|356.54|359.39|356.49|359.44|356.54|359.38|356.48|6
1648302220000|2022-03-26 13:43:40|359.38|356.48|359.35|356.45|359.39|356.49|359.34|356.44|10
1648302230000|2022-03-26 13:43:50|359.34|356.44|359.34|356.44|359.34|356.44|359.31|356.41|8
1648302240000|2022-03-26 13:44:00|359.35|356.45|359.41|356.51|359.41|356.51|359.34|356.44|10
1648302250000|2022-03-26 13:44:10|359.4|356.5|359.44|356.54|359.44|356.54|359.4|356.5|5
1648302260000|2022-03-26 13:44:20|359.45|356.55|359.45|356.55|359.45|356.55|359.45|356.55|1
1648302270000|2022-03-26 13:44:30|359.47|356.57|359.56|356.66|359.56|356.66|359.47|356.57|5
1648302280000|2022-03-26 13:44:40|359.57|356.67|359.61|356.71|359.61|356.71|359.56|356.66|10
1648302290000|2022-03-26 13:44:50|359.63|356.73|359.8|356.9|359.81|356.91|359.63|356.73|19
1648302300000|2022-03-26 13:45:00|359.82|356.92|359.75|356.85|359.82|356.92|359.72|356.82|17
1648302310000|2022-03-26 13:45:10|359.74|356.84|359.75|356.85|359.75|356.85|359.73|356.83|6
1648302320000|2022-03-26 13:45:20|359.76|356.86|359.76|356.86|359.77|356.87|359.73|356.83|8
1648302330000|2022-03-26 13:45:30|359.82|356.92|359.73|356.83|359.82|356.92|359.72|356.82|9
1648302340000|2022-03-26 13:45:40|359.74|356.84|359.73|356.83|359.75|356.85|359.71|356.81|5
1648302350000|2022-03-26 13:45:50|359.74|356.84|359.73|356.83|359.74|356.84|359.72|356.82|12
1648302360000|2022-03-26 13:46:00|359.72|356.82|359.72|356.82|359.73|356.83|359.71|356.81|11
1648302370000|2022-03-26 13:46:10|359.73|356.83|359.72|356.82|359.73|356.83|359.7|356.8|5
1648302380000|2022-03-26 13:46:20|359.73|356.83|359.72|356.82|359.73|356.83|359.72|356.82|8
1648302390000|2022-03-26 13:46:30|359.73|356.83|359.62|356.72|359.73|356.83|359.62|356.72|13
1648302400000|2022-03-26 13:46:40|359.61|356.71|359.61|356.71|359.64|356.74|359.58|356.68|17
1648302410000|2022-03-26 13:46:50|359.6|356.7|359.6|356.7|359.6|356.7|359.59|356.69|5
1648302420000|2022-03-26 13:47:00|359.59|356.69|359.59|356.69|359.59|356.69|359.59|356.69|1
1648302430000|2022-03-26 13:47:10|359.61|356.71|359.59|356.69|359.61|356.71|359.59|356.69|2
1648302440000|2022-03-26 13:47:20|359.61|356.71|359.58|356.68|359.61|356.71|359.58|356.68|3
1648302450000|2022-03-26 13:47:30|359.59|356.69|358.96|356.06|359.59|356.69|358.93|356.03|18
1648302460000|2022-03-26 13:47:40|358.95|356.05|359|356.1|359|356.1|358.95|356.05|16
1648302470000|2022-03-26 13:47:50|358.99|356.09|358.97|356.07|358.99|356.09|358.93|356.03|8
1648302480000|2022-03-26 13:48:00|358.96|356.06|358.98|356.08|358.98|356.08|358.96|356.06|9
1648302490000|2022-03-26 13:48:10|358.99|356.09|359.28|356.38|359.3|356.4|358.99|356.09|23
1648302500000|2022-03-26 13:48:20|359.29|356.39|359.6|356.7|359.61|356.71|359.29|356.39|28
1648302510000|2022-03-26 13:48:30|359.67|356.77|359.74|356.84|359.89|356.99|359.67|356.77|16
1648302520000|2022-03-26 13:48:40|359.73|356.83|359.73|356.83|359.74|356.84|359.73|356.83|3
1648302530000|2022-03-26 13:48:50|359.74|356.84|359.74|356.84|359.74|356.84|359.73|356.83|3
1648302540000|2022-03-26 13:49:00|359.76|356.86|359.81|356.91|359.82|356.92|359.76|356.86|9
1648302550000|2022-03-26 13:49:10|359.8|356.9|359.77|356.87|359.81|356.91|359.77|356.87|7
1648302560000|2022-03-26 13:49:20|359.74|356.84|359.76|356.86|359.76|356.86|359.74|356.84|4
1648302570000|2022-03-26 13:49:30|359.78|356.88|359.89|356.99|359.89|356.99|359.78|356.88|10
1648302580000|2022-03-26 13:49:40|359.92|357.02|359.91|357.01|359.96|357.06|359.89|356.99|16
1648302590000|2022-03-26 13:49:50|359.92|357.02|360.09|357.19|360.09|357.19|359.91|357.01|9
1648302600000|2022-03-26 13:50:00|360.14|357.24|360.18|357.28|360.18|357.28|360.14|357.24|9
1648302610000|2022-03-26 13:50:10|360.19|357.29|360.21|357.31|360.21|357.31|360.18|357.28|5
1648302620000|2022-03-26 13:50:20|360.22|357.32|360.63|357.73|360.63|357.73|360.21|357.31|13
1648302630000|2022-03-26 13:50:30|360.61|357.71|360.76|357.86|360.76|357.86|360.61|357.71|6
1648302640000|2022-03-26 13:50:40|360.74|357.84|360.38|357.48|360.74|357.84|360.37|357.47|18
1648302650000|2022-03-26 13:50:50|360.37|357.47|360.39|357.49|360.39|357.49|360.37|357.47|7
1648302660000|2022-03-26 13:51:00|360.42|357.52|360.51|357.61|360.52|357.62|360.42|357.52|8
1648302670000|2022-03-26 13:51:10|360.5|357.6|360.52|357.62|360.52|357.62|360.5|357.6|5
1648302680000|2022-03-26 13:51:20|360.53|357.63|360.55|357.65|360.55|357.65|360.53|357.63|3
1648302690000|2022-03-26 13:51:30|360.56|357.66|360.55|357.65|360.56|357.66|360.53|357.63|10
1648302700000|2022-03-26 13:51:40|360.56|357.66|360.55|357.65|360.56|357.66|360.55|357.65|6
1648302710000|2022-03-26 13:51:50|360.56|357.66|360.71|357.81|360.72|357.82|360.55|357.65|8
1648302720000|2022-03-26 13:52:00|360.72|357.82|360.71|357.81|360.72|357.82|360.7|357.8|6
1648302730000|2022-03-26 13:52:10|360.72|357.82|360.67|357.77|360.73|357.83|360.67|357.77|13
1648302740000|2022-03-26 13:52:20|360.68|357.78|360.57|357.67|360.68|357.78|360.57|357.67|14
1648302750000|2022-03-26 13:52:30|360.56|357.66|360.54|357.64|360.56|357.66|360.53|357.63|7
1648302760000|2022-03-26 13:52:40|360.53|357.63|360.52|357.62|360.54|357.64|360.51|357.61|5
1648302770000|2022-03-26 13:52:50|360.51|357.61|360.4|357.5|360.51|357.61|360.4|357.5|8
1648302780000|2022-03-26 13:53:00|360.39|357.49|360.39|357.49|360.4|357.5|360.39|357.49|5
1648302790000|2022-03-26 13:53:10|360.4|357.5|360.47|357.57|360.47|357.57|360.4|357.5|4
1648302800000|2022-03-26 13:53:20|360.48|357.58|360.48|357.58|360.49|357.59|360.48|357.58|5
1648302810000|2022-03-26 13:53:30|360.47|357.57|360.48|357.58|360.48|357.58|360.47|357.57|4
1648302820000|2022-03-26 13:53:40|360.47|357.57|360.43|357.53|360.48|357.58|360.43|357.53|10
1648302830000|2022-03-26 13:53:50|360.42|357.52|360.42|357.52|360.43|357.53|360.41|357.51|4
1648302840000|2022-03-26 13:54:00|360.41|357.51|360.16|357.26|360.41|357.51|360.16|357.26|20
1648302850000|2022-03-26 13:54:10|360.15|357.25|360.13|357.23|360.15|357.25|360.12|357.22|13
1648302860000|2022-03-26 13:54:20|360.12|357.22|360.13|357.23|360.13|357.23|360.12|357.22|2
1648302870000|2022-03-26 13:54:30|360.12|357.22|360.04|357.14|360.13|357.23|360.03|357.13|8
1648302880000|2022-03-26 13:54:40|360.03|357.13|360.02|357.12|360.03|357.13|360.01|357.11|6
1648302890000|2022-03-26 13:54:50|360.01|357.11|360.04|357.14|360.05|357.15|360.01|357.11|6
1648302900000|2022-03-26 13:55:00|359.96|357.06|359.94|357.04|359.98|357.08|359.94|357.04|7
1648302910000|2022-03-26 13:55:10|359.93|357.03|359.92|357.02|359.93|357.03|359.92|357.02|2
1648302920000|2022-03-26 13:55:20|359.91|357.01|359.83|356.93|359.92|357.02|359.83|356.93|8
1648302930000|2022-03-26 13:55:30|359.81|356.91|359.62|356.72|359.81|356.91|359.61|356.71|14
1648302940000|2022-03-26 13:55:40|359.61|356.71|359.56|356.66|359.61|356.71|359.33|356.43|24
1648302950000|2022-03-26 13:55:50|359.57|356.67|359.63|356.73|359.64|356.74|359.56|356.66|14
1648302970000|2022-03-26 13:56:10|359.62|356.72|359.64|356.74|359.64|356.74|359.62|356.72|3
1648302980000|2022-03-26 13:56:20|359.65|356.75|359.64|356.74|359.65|356.75|359.64|356.74|4
1648302990000|2022-03-26 13:56:30|359.65|356.75|359.65|356.75|359.67|356.77|359.65|356.75|5
1648303000000|2022-03-26 13:56:40|359.66|356.76|359.46|356.56|359.66|356.76|359.46|356.56|13
1648303020000|2022-03-26 13:57:00|359.47|356.57|359.53|356.63|359.53|356.63|359.46|356.56|4
1648303030000|2022-03-26 13:57:10|359.54|356.64|359.58|356.68|359.59|356.69|359.54|356.64|6
1648303040000|2022-03-26 13:57:20|359.59|356.69|359.57|356.67|359.59|356.69|359.57|356.67|5
1648303050000|2022-03-26 13:57:30|359.56|356.66|359.71|356.81|359.71|356.81|359.56|356.66|8
1648303060000|2022-03-26 13:57:40|359.69|356.79|359.96|357.06|359.96|357.06|359.67|356.77|17
1648303070000|2022-03-26 13:57:50|359.98|357.08|359.93|357.03|359.98|357.08|359.92|357.02|19
1648303080000|2022-03-26 13:58:00|359.92|357.02|360.08|357.18|360.09|357.19|359.92|357.02|10
1648303090000|2022-03-26 13:58:10|360.09|357.19|360.05|357.15|360.12|357.22|360.04|357.14|12
1648303100000|2022-03-26 13:58:20|360.06|357.16|360.06|357.16|360.07|357.17|360.06|357.16|3
1648303110000|2022-03-26 13:58:30|360.07|357.17|360.2|357.3|360.2|357.3|360.07|357.17|17
1648303120000|2022-03-26 13:58:40|360.19|357.29|360.2|357.3|360.2|357.3|360.18|357.28|4
1648303130000|2022-03-26 13:58:50|360.19|357.29|360.19|357.29|360.19|357.29|360.18|357.28|3
1648303140000|2022-03-26 13:59:00|360.17|357.27|360.17|357.27|360.17|357.27|360.17|357.27|1
1648303150000|2022-03-26 13:59:10|360.18|357.28|360|357.1|360.18|357.28|360|357.1|16
1648303160000|2022-03-26 13:59:20|359.99|357.09|359.94|357.04|360|357.1|359.94|357.04|6
1648303170000|2022-03-26 13:59:30|359.91|357.01|359.86|356.96|359.92|357.02|359.86|356.96|13
1648303180000|2022-03-26 13:59:40|359.85|356.95|359.79|356.89|359.85|356.95|359.77|356.87|18
1648303190000|2022-03-26 13:59:50|359.78|356.88|359.79|356.89|359.79|356.89|359.78|356.88|6
1648303200000|2022-03-26 14:00:00|359.78|356.88|359.9|357|359.91|357.01|359.73|356.83|15
1648303210000|2022-03-26 14:00:10|359.91|357.01|359.85|356.95|359.91|357.01|359.85|356.95|12
1648303220000|2022-03-26 14:00:20|359.86|356.96|359.78|356.88|359.86|356.96|359.77|356.87|8
1648303230000|2022-03-26 14:00:30|359.79|356.89|359.83|356.93|359.83|356.93|359.79|356.89|12
1648303240000|2022-03-26 14:00:40|359.81|356.91|359.81|356.91|359.81|356.91|359.8|356.9|3
1648303250000|2022-03-26 14:00:50|359.89|356.99|359.88|356.98|359.89|356.99|359.87|356.97|11
1648303260000|2022-03-26 14:01:00|359.89|356.99|359.9|357|359.9|357|359.88|356.98|4
1648303270000|2022-03-26 14:01:10|359.91|357.01|359.91|357.01|359.91|357.01|359.91|357.01|1
1648303280000|2022-03-26 14:01:20|359.93|357.03|360.1|357.2|360.1|357.2|359.93|357.03|22
1648303290000|2022-03-26 14:01:30|360.11|357.21|360.32|357.42|360.32|357.42|360.11|357.21|11
1648303300000|2022-03-26 14:01:40|360.31|357.41|360.32|357.42|360.32|357.42|360.31|357.41|2
1648303310000|2022-03-26 14:01:50|360.31|357.41|360.25|357.35|360.31|357.41|360.25|357.35|11
1648303320000|2022-03-26 14:02:00|360.24|357.34|360.22|357.32|360.24|357.34|360.15|357.25|14
1648303330000|2022-03-26 14:02:10|360.23|357.33|360.28|357.38|360.29|357.39|360.22|357.32|9
1648303340000|2022-03-26 14:02:20|360.29|357.39|360.29|357.39|360.3|357.4|360.29|357.39|3
1648303350000|2022-03-26 14:02:30|360.3|357.4|360.3|357.4|360.3|357.4|360.28|357.38|5
1648303370000|2022-03-26 14:02:50|360.29|357.39|360.29|357.39|360.3|357.4|360.29|357.39|3
1648303380000|2022-03-26 14:03:00|360.27|357.37|360.28|357.38|360.3|357.4|360.26|357.36|7
1648303390000|2022-03-26 14:03:10|360.27|357.37|360.27|357.37|360.29|357.39|360.27|357.37|5
1648303400000|2022-03-26 14:03:20|360.26|357.36|360.2|357.3|360.27|357.37|360.2|357.3|9
1648303410000|2022-03-26 14:03:30|360.21|357.31|360.18|357.28|360.21|357.31|360.18|357.28|6
1648303420000|2022-03-26 14:03:40|360.19|357.29|360.18|357.28|360.19|357.29|360.18|357.28|2
1648303430000|2022-03-26 14:03:50|360.24|357.34|360.32|357.42|360.32|357.42|360.24|357.34|14
1648303440000|2022-03-26 14:04:00|360.31|357.41|360.29|357.39|360.31|357.41|360.29|357.39|7
1648303450000|2022-03-26 14:04:10|360.26|357.36|360.23|357.33|360.27|357.37|360.19|357.29|18
1648303460000|2022-03-26 14:04:20|360.24|357.34|360.23|357.33|360.24|357.34|360.21|357.31|8
1648303470000|2022-03-26 14:04:30|360.21|357.31|360.11|357.21|360.23|357.33|360.11|357.21|10
1648303480000|2022-03-26 14:04:40|360.05|357.15|360.07|357.17|360.08|357.18|360.03|357.13|17
1648303490000|2022-03-26 14:04:50|360.08|357.18|360.05|357.15|360.08|357.18|360.05|357.15|9
1648303500000|2022-03-26 14:05:00|360.06|357.16|360.05|357.15|360.06|357.16|360.05|357.15|2
1648303510000|2022-03-26 14:05:10|360.04|357.14|360.04|357.14|360.04|357.14|360.03|357.13|3
1648303520000|2022-03-26 14:05:20|360.03|357.13|359.88|356.98|360.03|357.13|359.87|356.97|11
1648303530000|2022-03-26 14:05:30|359.87|356.97|359.81|356.91|359.87|356.97|359.8|356.9|8
1648303540000|2022-03-26 14:05:40|359.8|356.9|359.8|356.9|359.81|356.91|359.79|356.89|5
1648303550000|2022-03-26 14:05:50|359.79|356.89|359.89|356.99|359.91|357.01|359.79|356.89|13
1648303560000|2022-03-26 14:06:00|359.9|357|360.04|357.14|360.04|357.14|359.9|357|11
1648303570000|2022-03-26 14:06:10|360.03|357.13|360.04|357.14|360.04|357.14|360.02|357.12|4
1648303580000|2022-03-26 14:06:20|360.02|357.12|359.97|357.07|360.02|357.12|359.96|357.06|6
1648303590000|2022-03-26 14:06:30|359.98|357.08|359.98|357.08|360|357.1|359.96|357.06|16
1648303600000|2022-03-26 14:06:40|359.97|357.07|359.98|357.08|359.98|357.08|359.97|357.07|2
1648303610000|2022-03-26 14:06:50|359.97|357.07|359.9|357|359.97|357.07|359.9|357|8
1648303620000|2022-03-26 14:07:00|359.92|357.02|359.99|357.09|360|357.1|359.92|357.02|11
1648303630000|2022-03-26 14:07:10|360|357.1|360.17|357.27|360.2|357.3|360|357.1|17
1648303640000|2022-03-26 14:07:20|360.16|357.26|360.21|357.31|360.23|357.33|360.16|357.26|7
1648303650000|2022-03-26 14:07:30|360.2|357.3|360.19|357.29|360.2|357.3|360.19|357.29|2
1648303660000|2022-03-26 14:07:40|360.25|357.35|360.23|357.33|360.25|357.35|360.21|357.31|12
1648303670000|2022-03-26 14:07:50|360.22|357.32|360.29|357.39|360.29|357.39|360.21|357.31|18
1648303680000|2022-03-26 14:08:00|360.27|357.37|360.29|357.39|360.29|357.39|360.27|357.37|2
1648303690000|2022-03-26 14:08:10|360.3|357.4|360.37|357.47|360.37|357.47|360.3|357.4|9
1648303700000|2022-03-26 14:08:20|360.36|357.46|360.45|357.55|360.46|357.56|360.36|357.46|17
1648303710000|2022-03-26 14:08:30|360.46|357.56|360.52|357.62|360.52|357.62|360.46|357.56|10
1648303720000|2022-03-26 14:08:40|360.5|357.6|360.5|357.6|360.52|357.62|360.5|357.6|4
1648303730000|2022-03-26 14:08:50|360.49|357.59|360.5|357.6|360.51|357.61|360.48|357.58|16
1648303740000|2022-03-26 14:09:00|360.49|357.59|360.42|357.52|360.49|357.59|360.41|357.51|9
1648303750000|2022-03-26 14:09:10|360.4|357.5|360.32|357.42|360.41|357.51|360.31|357.41|9
1648303760000|2022-03-26 14:09:20|360.31|357.41|360.35|357.45|360.35|357.45|360.31|357.41|10
1648303770000|2022-03-26 14:09:30|360.36|357.46|360.37|357.47|360.38|357.48|360.36|357.46|3
1648303780000|2022-03-26 14:09:40|360.38|357.48|360.3|357.4|360.38|357.48|360.3|357.4|10
1648303790000|2022-03-26 14:09:50|360.31|357.41|360.33|357.43|360.33|357.43|360.31|357.41|3
1648303800000|2022-03-26 14:10:00|360.34|357.44|360.38|357.48|360.38|357.48|360.34|357.44|5
1648303810000|2022-03-26 14:10:10|360.37|357.47|360.39|357.49|360.4|357.5|360.37|357.47|6
1648303820000|2022-03-26 14:10:20|360.4|357.5|360.4|357.5|360.4|357.5|360.39|357.49|3
1648303830000|2022-03-26 14:10:30|360.35|357.45|360.31|357.41|360.35|357.45|360.31|357.41|4
1648303840000|2022-03-26 14:10:40|360.3|357.4|360.19|357.29|360.31|357.41|360.18|357.28|16
1648303850000|2022-03-26 14:10:50|360.18|357.28|360.13|357.23|360.19|357.29|360.12|357.22|10
1648303860000|2022-03-26 14:11:00|360.11|357.21|360.07|357.17|360.11|357.21|360.06|357.16|8
1648303880000|2022-03-26 14:11:20|360.04|357.14|360.16|357.26|360.16|357.26|360.04|357.14|9
1648303890000|2022-03-26 14:11:30|360.17|357.27|360.14|357.24|360.17|357.27|360.14|357.24|4
1648303900000|2022-03-26 14:11:40|360.13|357.23|360.13|357.23|360.14|357.24|360.13|357.23|3
1648303910000|2022-03-26 14:11:50|360.14|357.24|360.14|357.24|360.14|357.24|360.13|357.23|5
1648303920000|2022-03-26 14:12:00|360.13|357.23|360.13|357.23|360.13|357.23|360.13|357.23|1
1648303930000|2022-03-26 14:12:10|360.14|357.24|360.25|357.35|360.25|357.35|360.14|357.24|12
1648303940000|2022-03-26 14:12:20|360.26|357.36|360.24|357.34|360.26|357.36|360.23|357.33|7
1648303950000|2022-03-26 14:12:30|360.23|357.33|360.23|357.33|360.24|357.34|360.23|357.33|3
1648303960000|2022-03-26 14:12:40|360.24|357.34|360.23|357.33|360.24|357.34|360.23|357.33|8
1648303970000|2022-03-26 14:12:50|360.22|357.32|360.23|357.33|360.23|357.33|360.22|357.32|2
1648303980000|2022-03-26 14:13:00|360.24|357.34|360.18|357.28|360.24|357.34|360.18|357.28|7
1648303990000|2022-03-26 14:13:10|360.17|357.27|360.16|357.26|360.17|357.27|360.16|357.26|2
1648304000000|2022-03-26 14:13:20|360.15|357.25|360.15|357.25|360.15|357.25|360.15|357.25|1
1648304010000|2022-03-26 14:13:30|360.16|357.26|360.21|357.31|360.22|357.32|360.16|357.26|8
1648304020000|2022-03-26 14:13:40|360.22|357.32|360.22|357.32|360.23|357.33|360.22|357.32|5
1648304030000|2022-03-26 14:13:50|360.23|357.33|360.15|357.25|360.23|357.33|360.14|357.24|7
1648304040000|2022-03-26 14:14:00|360.1|357.2|360.09|357.19|360.12|357.22|360.08|357.18|7
1648304050000|2022-03-26 14:14:10|360.08|357.18|360.06|357.16|360.08|357.18|360.06|357.16|5
1648304060000|2022-03-26 14:14:20|360.01|357.11|359.99|357.09|360.01|357.11|359.95|357.05|7
1648304070000|2022-03-26 14:14:30|359.97|357.07|360|357.1|360|357.1|359.96|357.06|11
1648304080000|2022-03-26 14:14:40|359.99|357.09|360.04|357.14|360.04|357.14|359.97|357.07|13
1648304090000|2022-03-26 14:14:50|360.05|357.15|360.04|357.14|360.06|357.16|360.04|357.14|9
1648304100000|2022-03-26 14:15:00|360.05|357.15|360.34|357.44|360.34|357.44|360.05|357.15|20
1648304110000|2022-03-26 14:15:10|360.33|357.43|360.25|357.35|360.33|357.43|360.23|357.33|19
1648304120000|2022-03-26 14:15:20|360.24|357.34|360.25|357.35|360.26|357.36|360.23|357.33|11
1648304130000|2022-03-26 14:15:30|360.24|357.34|360.2|357.3|360.24|357.34|360.19|357.29|10
1648304140000|2022-03-26 14:15:40|360.19|357.29|360.26|357.36|360.26|357.36|360.18|357.28|12
1648304150000|2022-03-26 14:15:50|360.28|357.38|360.27|357.37|360.3|357.4|360.26|357.36|17
1648304160000|2022-03-26 14:16:00|360.26|357.36|360.22|357.32|360.27|357.37|360.22|357.32|5
1648304170000|2022-03-26 14:16:10|360.23|357.33|360.22|357.32|360.23|357.33|360.22|357.32|4
1648304180000|2022-03-26 14:16:20|360.23|357.33|360.22|357.32|360.23|357.33|360.22|357.32|2
1648304190000|2022-03-26 14:16:30|360.21|357.31|360.15|357.25|360.21|357.31|360.14|357.24|5
1648304200000|2022-03-26 14:16:40|360.14|357.24|360.14|357.24|360.15|357.25|360.12|357.22|15
1648304210000|2022-03-26 14:16:50|360.13|357.23|360.12|357.22|360.14|357.24|360.11|357.21|11
1648304220000|2022-03-26 14:17:00|360.07|357.17|360.08|357.18|360.08|357.18|360.07|357.17|4
1648304230000|2022-03-26 14:17:10|360.07|357.17|360.08|357.18|360.08|357.18|360.07|357.17|8
1648304240000|2022-03-26 14:17:20|360.07|357.17|360.07|357.17|360.08|357.18|360.07|357.17|7
1648304250000|2022-03-26 14:17:30|360.08|357.18|360.05|357.15|360.1|357.2|360.05|357.15|8
1648304260000|2022-03-26 14:17:40|360.06|357.16|360.06|357.16|360.07|357.17|360.06|357.16|5
1648304270000|2022-03-26 14:17:50|360.05|357.15|360.06|357.16|360.06|357.16|360.05|357.15|2
1648304280000|2022-03-26 14:18:00|360.07|357.17|360.07|357.17|360.07|357.17|360.06|357.16|3
1648304290000|2022-03-26 14:18:10|360.06|357.16|360.14|357.24|360.14|357.24|360.06|357.16|7
1648304300000|2022-03-26 14:18:20|360.13|357.23|360.2|357.3|360.2|357.3|360.13|357.23|9
1648304310000|2022-03-26 14:18:30|360.21|357.31|360.21|357.31|360.24|357.34|360.2|357.3|8
1648304320000|2022-03-26 14:18:40|360.24|357.34|360.24|357.34|360.24|357.34|360.23|357.33|5
1648304330000|2022-03-26 14:18:50|360.23|357.33|360.24|357.34|360.24|357.34|360.22|357.32|4
1648304340000|2022-03-26 14:19:00|360.23|357.33|360.23|357.33|360.24|357.34|360.23|357.33|3
1648304350000|2022-03-26 14:19:10|360.22|357.32|360.16|357.26|360.24|357.34|360.16|357.26|12
1648304360000|2022-03-26 14:19:20|360.12|357.22|360.15|357.25|360.15|357.25|360.11|357.21|7
1648304370000|2022-03-26 14:19:30|360.13|357.23|360.12|357.22|360.13|357.23|360.1|357.2|4
1648304380000|2022-03-26 14:19:40|360.13|357.23|360.11|357.21|360.14|357.24|360.09|357.19|13
1648304390000|2022-03-26 14:19:50|360.1|357.2|360.11|357.21|360.11|357.21|360.09|357.19|6
1648304400000|2022-03-26 14:20:00|360.12|357.22|360.14|357.24|360.14|357.24|360.12|357.22|2
1648304410000|2022-03-26 14:20:10|360.15|357.25|360.15|357.25|360.16|357.26|360.15|357.25|9
1648304420000|2022-03-26 14:20:20|360.12|357.22|360.12|357.22|360.13|357.23|360.11|357.21|5
1648304430000|2022-03-26 14:20:30|360.13|357.23|360.1|357.2|360.14|357.24|360.1|357.2|4
1648304440000|2022-03-26 14:20:40|360.11|357.21|360.1|357.2|360.11|357.21|360.09|357.19|11
1648304450000|2022-03-26 14:20:50|360.11|357.21|360.08|357.18|360.13|357.23|360.08|357.18|9
1648304460000|2022-03-26 14:21:00|360.07|357.17|360.06|357.16|360.07|357.17|360.06|357.16|8
1648304470000|2022-03-26 14:21:10|360.07|357.17|360|357.1|360.07|357.17|359.98|357.08|14
1648304480000|2022-03-26 14:21:20|359.99|357.09|359.88|356.98|359.99|357.09|359.76|356.86|18
1648304490000|2022-03-26 14:21:30|359.89|356.99|359.92|357.02|359.92|357.02|359.87|356.97|18
1648304500000|2022-03-26 14:21:40|359.9|357|360|357.1|360|357.1|359.9|357|17
1648304510000|2022-03-26 14:21:50|360.05|357.15|360.07|357.17|360.07|357.17|360.05|357.15|4
1648304520000|2022-03-26 14:22:00|360.06|357.16|360.17|357.27|360.18|357.28|360.05|357.15|12
1648304530000|2022-03-26 14:22:10|360.21|357.31|360.29|357.39|360.29|357.39|360.21|357.31|8
1648304540000|2022-03-26 14:22:20|360.36|357.46|360.36|357.46|360.37|357.47|360.36|357.46|5
1648304550000|2022-03-26 14:22:30|360.35|357.45|360.35|357.45|360.37|357.47|360.35|357.45|7
1648304560000|2022-03-26 14:22:40|360.36|357.46|360.38|357.48|360.39|357.49|360.35|357.45|8
1648304570000|2022-03-26 14:22:50|360.39|357.49|360.42|357.52|360.42|357.52|360.39|357.49|8
1648304580000|2022-03-26 14:23:00|360.43|357.53|360.44|357.54|360.46|357.56|360.43|357.53|7
1648304590000|2022-03-26 14:23:10|360.45|357.55|360.57|357.67|360.58|357.68|360.45|357.55|15
1648304600000|2022-03-26 14:23:20|360.56|357.66|360.59|357.69|360.61|357.71|360.55|357.65|9
1648304610000|2022-03-26 14:23:30|360.58|357.68|360.57|357.67|360.58|357.68|360.57|357.67|4
1648304620000|2022-03-26 14:23:40|360.58|357.68|360.59|357.69|360.59|357.69|360.58|357.68|2
1648304630000|2022-03-26 14:23:50|360.58|357.68|360.57|357.67|360.58|357.68|360.56|357.66|9
1648304640000|2022-03-26 14:24:00|360.58|357.68|360.54|357.64|360.58|357.68|360.53|357.63|8
1648304650000|2022-03-26 14:24:10|360.53|357.63|360.5|357.6|360.54|357.64|360.48|357.58|16
1648304660000|2022-03-26 14:24:20|360.49|357.59|360.5|357.6|360.5|357.6|360.49|357.59|4
1648304670000|2022-03-26 14:24:30|360.49|357.59|360.38|357.48|360.49|357.59|360.36|357.46|12
1648304680000|2022-03-26 14:24:40|360.37|357.47|360.33|357.43|360.37|357.47|360.32|357.42|9
1648304690000|2022-03-26 14:24:50|360.34|357.44|360.33|357.43|360.34|357.44|360.33|357.43|2
1648304700000|2022-03-26 14:25:00|360.32|357.42|360.3|357.4|360.32|357.42|360.28|357.38|7
1648304710000|2022-03-26 14:25:10|360.29|357.39|360.33|357.43|360.34|357.44|360.28|357.38|10
1648304720000|2022-03-26 14:25:20|360.32|357.42|360.35|357.45|360.35|357.45|360.32|357.42|9
1648304730000|2022-03-26 14:25:30|360.34|357.44|360.35|357.45|360.35|357.45|360.34|357.44|4
1648304750000|2022-03-26 14:25:50|360.34|357.44|360.47|357.57|360.47|357.57|360.34|357.44|7
1648304760000|2022-03-26 14:26:00|360.46|357.56|360.45|357.55|360.46|357.56|360.45|357.55|8
1648304770000|2022-03-26 14:26:10|360.46|357.56|360.56|357.66|360.57|357.67|360.45|357.55|8
1648304780000|2022-03-26 14:26:20|360.58|357.68|360.66|357.76|360.67|357.77|360.56|357.66|14
1648304790000|2022-03-26 14:26:30|360.67|357.77|360.71|357.81|360.74|357.84|360.67|357.77|4
1648304800000|2022-03-26 14:26:40|360.7|357.8|360.72|357.82|360.73|357.83|360.7|357.8|9
1648304810000|2022-03-26 14:26:50|360.71|357.81|360.74|357.84|360.76|357.86|360.71|357.81|13
1648304820000|2022-03-26 14:27:00|360.77|357.87|361.12|358.22|361.14|358.24|360.76|357.86|25
1648304830000|2022-03-26 14:27:10|361.13|358.23|361.13|358.23|361.18|358.28|361.12|358.22|11
1648304840000|2022-03-26 14:27:20|361.12|358.22|360.97|358.07|361.13|358.23|360.97|358.07|13
1648304850000|2022-03-26 14:27:30|360.98|358.08|361|358.1|361|358.1|360.97|358.07|11
1648304860000|2022-03-26 14:27:40|361.01|358.11|361|358.1|361.01|358.11|361|358.1|4
1648304870000|2022-03-26 14:27:50|361.03|358.13|361.03|358.13|361.03|358.13|361.03|358.13|1
1648304880000|2022-03-26 14:28:00|361.04|358.14|361.04|358.14|361.04|358.14|361.03|358.13|3
1648304910000|2022-03-26 14:28:30|361.05|358.15|361.11|358.21|361.18|358.28|361.05|358.15|14
1648304920000|2022-03-26 14:28:40|361.1|358.2|361.17|358.27|361.2|358.3|361.09|358.19|22
1648304930000|2022-03-26 14:28:50|361.16|358.26|361.11|358.21|361.17|358.27|361.1|358.2|15
1648304940000|2022-03-26 14:29:00|361.12|358.22|361.18|358.28|361.18|358.28|361.1|358.2|8
1648304950000|2022-03-26 14:29:10|361.21|358.31|361.19|358.29|361.24|358.34|361.18|358.28|13
1648304960000|2022-03-26 14:29:20|361.21|358.31|361.18|358.28|361.23|358.33|361.18|358.28|11
1648304970000|2022-03-26 14:29:30|361.19|358.29|361.2|358.3|361.2|358.3|361.18|358.28|4
1648304980000|2022-03-26 14:29:40|361.23|358.33|361.23|358.33|361.23|358.33|361.21|358.31|3
1648304990000|2022-03-26 14:29:50|361.21|358.31|361.2|358.3|361.21|358.31|361.19|358.29|5
1648305000000|2022-03-26 14:30:00|361.19|358.29|361.44|358.54|361.44|358.54|361.19|358.29|17
1648305010000|2022-03-26 14:30:10|361.46|358.56|361.52|358.62|361.55|358.65|361.44|358.54|20
1648305020000|2022-03-26 14:30:20|361.5|358.6|361.55|358.65|361.56|358.66|361.5|358.6|9
1648305030000|2022-03-26 14:30:30|361.54|358.64|361.34|358.44|361.54|358.64|361.34|358.44|12
1648305040000|2022-03-26 14:30:40|361.35|358.45|361.33|358.43|361.35|358.45|361.33|358.43|3
1648305050000|2022-03-26 14:30:50|361.34|358.44|361.2|358.3|361.34|358.44|361.2|358.3|7
1648305060000|2022-03-26 14:31:00|361.19|358.29|361.17|358.27|361.25|358.35|361.16|358.26|15
1648305070000|2022-03-26 14:31:10|361.18|358.28|361.35|358.45|361.35|358.45|361.18|358.28|13
1648305080000|2022-03-26 14:31:20|361.34|358.44|361.45|358.55|361.5|358.6|361.34|358.44|20
1648305090000|2022-03-26 14:31:30|361.46|358.56|361.53|358.63|361.54|358.64|361.45|358.55|14
1648305100000|2022-03-26 14:31:40|361.54|358.64|361.54|358.64|361.55|358.65|361.53|358.63|7
1648305110000|2022-03-26 14:31:50|361.55|358.65|361.55|358.65|361.55|358.65|361.53|358.63|11
1648305120000|2022-03-26 14:32:00|361.54|358.64|361.54|358.64|361.55|358.65|361.54|358.64|3
1648305130000|2022-03-26 14:32:10|361.55|358.65|361.5|358.6|361.55|358.65|361.5|358.6|7
1648305140000|2022-03-26 14:32:20|361.51|358.61|361.47|358.57|361.51|358.61|361.46|358.56|12
1648305150000|2022-03-26 14:32:30|361.46|358.56|361.47|358.57|361.49|358.59|361.45|358.55|10
1648305160000|2022-03-26 14:32:40|361.48|358.58|361.47|358.57|361.48|358.58|361.46|358.56|4
1648305170000|2022-03-26 14:32:50|361.46|358.56|361.5|358.6|361.55|358.65|361.39|358.49|16
1648305180000|2022-03-26 14:33:00|361.49|358.59|361.56|358.66|361.59|358.69|361.49|358.59|10
1648305190000|2022-03-26 14:33:10|361.57|358.67|361.49|358.59|361.57|358.67|361.49|358.59|13
1648305200000|2022-03-26 14:33:20|361.47|358.57|361.44|358.54|361.48|358.58|361.43|358.53|13
1648305210000|2022-03-26 14:33:30|361.45|358.55|361.42|358.52|361.45|358.55|361.42|358.52|3
1648305220000|2022-03-26 14:33:40|361.41|358.51|361.42|358.52|361.43|358.53|361.41|358.51|5
1648305230000|2022-03-26 14:33:50|361.41|358.51|361.23|358.33|361.41|358.51|361.23|358.33|13
1648305240000|2022-03-26 14:34:00|361.22|358.32|361.21|358.31|361.22|358.32|361.21|358.31|2
1648305250000|2022-03-26 14:34:10|361.22|358.32|361.28|358.38|361.31|358.41|361.22|358.32|11
1648305260000|2022-03-26 14:34:20|361.29|358.39|361.23|358.33|361.3|358.4|361.23|358.33|7
1648305270000|2022-03-26 14:34:30|361.24|358.34|360.96|358.06|361.24|358.34|360.96|358.06|13
1648305280000|2022-03-26 14:34:40|360.95|358.05|360.92|358.02|360.95|358.05|360.9|358|9
1648305290000|2022-03-26 14:34:50|360.93|358.03|360.93|358.03|360.93|358.03|360.92|358.02|9
1648305300000|2022-03-26 14:35:00|360.95|358.05|361.12|358.22|361.12|358.22|360.95|358.05|17
1648305310000|2022-03-26 14:35:10|361.11|358.21|361.1|358.2|361.12|358.22|361.1|358.2|6
1648305320000|2022-03-26 14:35:20|361.11|358.21|361.08|358.18|361.19|358.29|361.06|358.16|14
1648305330000|2022-03-26 14:35:30|361.09|358.19|361.09|358.19|361.1|358.2|361.08|358.18|7
1648305340000|2022-03-26 14:35:40|361.08|358.18|361.69|358.79|361.69|358.79|361.08|358.18|16
1648305350000|2022-03-26 14:35:50|361.71|358.81|362.48|359.58|362.48|359.58|361.68|358.78|26
1648305360000|2022-03-26 14:36:00|362.45|359.55|362.54|359.64|362.73|359.83|362.42|359.52|32
1648305370000|2022-03-26 14:36:10|362.64|359.74|362.58|359.68|362.66|359.76|362.57|359.67|17
1648305380000|2022-03-26 14:36:20|362.57|359.67|362.65|359.75|362.65|359.75|362.57|359.67|17
1648305390000|2022-03-26 14:36:30|362.66|359.76|362.88|359.98|362.89|359.99|362.65|359.75|17
1648305400000|2022-03-26 14:36:40|362.89|359.99|362.95|360.05|362.96|360.06|362.89|359.99|8
1648305410000|2022-03-26 14:36:50|362.96|360.06|362.96|360.06|362.97|360.07|362.89|359.99|12
1648305420000|2022-03-26 14:37:00|362.95|360.05|362.91|360.01|362.98|360.08|362.91|360.01|10
1648305430000|2022-03-26 14:37:10|362.92|360.02|363.05|360.15|363.08|360.18|362.92|360.02|17
1648305440000|2022-03-26 14:37:20|363.06|360.16|362.92|360.02|363.08|360.18|362.9|360|26
1648305450000|2022-03-26 14:37:30|362.93|360.03|362.97|360.07|362.97|360.07|362.92|360.02|8
1648305460000|2022-03-26 14:37:40|362.99|360.09|362.97|360.07|363.01|360.11|362.96|360.06|12
1648305470000|2022-03-26 14:37:50|362.96|360.06|362.83|359.93|362.98|360.08|362.81|359.91|9
1648305480000|2022-03-26 14:38:00|362.82|359.92|362.71|359.81|362.82|359.92|362.71|359.81|9
1648305490000|2022-03-26 14:38:10|362.69|359.79|362.5|359.6|362.69|359.79|362.49|359.59|11
1648305500000|2022-03-26 14:38:20|362.51|359.61|362.52|359.62|362.53|359.63|362.51|359.61|4
1648305510000|2022-03-26 14:38:30|362.67|359.77|362.8|359.9|362.8|359.9|362.67|359.77|12
1648305520000|2022-03-26 14:38:40|362.79|359.89|362.87|359.97|362.87|359.97|362.79|359.89|5
1648305530000|2022-03-26 14:38:50|362.86|359.96|362.82|359.92|362.87|359.97|362.82|359.92|9
1648305540000|2022-03-26 14:39:00|362.77|359.87|362.93|360.03|362.95|360.05|362.77|359.87|19
1648305550000|2022-03-26 14:39:10|362.94|360.04|362.84|359.94|362.95|360.05|362.84|359.94|10
1648305560000|2022-03-26 14:39:20|362.83|359.93|362.92|360.02|362.95|360.05|362.81|359.91|17
1648305570000|2022-03-26 14:39:30|362.91|360.01|362.9|360|362.92|360.02|362.9|360|8
1648305580000|2022-03-26 14:39:40|362.91|360.01|362.96|360.06|362.97|360.07|362.91|360.01|16
1648305590000|2022-03-26 14:39:50|362.93|360.03|362.93|360.03|362.94|360.04|362.91|360.01|7
1648305600000|2022-03-26 14:40:00|362.92|360.02|362.79|359.89|362.92|360.02|362.79|359.89|14
1648305610000|2022-03-26 14:40:10|362.78|359.88|362.74|359.84|362.78|359.88|362.72|359.82|10
1648305620000|2022-03-26 14:40:20|362.73|359.83|362.69|359.79|362.73|359.83|362.69|359.79|8
1648305630000|2022-03-26 14:40:30|362.7|359.8|362.47|359.57|362.71|359.81|362.47|359.57|17
1648305640000|2022-03-26 14:40:40|362.46|359.56|362.47|359.57|362.47|359.57|362.44|359.54|6
1648305650000|2022-03-26 14:40:50|362.46|359.56|362.55|359.65|362.55|359.65|362.44|359.54|16
1648305660000|2022-03-26 14:41:00|362.54|359.64|362.52|359.62|362.55|359.65|362.52|359.62|6
1648305670000|2022-03-26 14:41:10|362.49|359.59|362.43|359.53|362.49|359.59|362.43|359.53|11
1648305680000|2022-03-26 14:41:20|362.42|359.52|362.42|359.52|362.42|359.52|362.4|359.5|5
1648305690000|2022-03-26 14:41:30|362.41|359.51|362.42|359.52|362.42|359.52|362.41|359.51|2
1648305700000|2022-03-26 14:41:40|362.41|359.51|362.43|359.53|362.44|359.54|362.41|359.51|5
1648305710000|2022-03-26 14:41:50|362.42|359.52|362.4|359.5|362.42|359.52|362.4|359.5|2
1648305720000|2022-03-26 14:42:00|362.42|359.52|362.34|359.44|362.42|359.52|362.33|359.43|14
1648305730000|2022-03-26 14:42:10|362.36|359.46|362.38|359.48|362.38|359.48|362.35|359.45|8
1648305740000|2022-03-26 14:42:20|362.43|359.53|362.52|359.62|362.53|359.63|362.43|359.53|12
1648305750000|2022-03-26 14:42:30|362.53|359.63|362.54|359.64|362.54|359.64|362.52|359.62|10
1648305780000|2022-03-26 14:43:00|362.53|359.63|362.56|359.66|362.58|359.68|362.53|359.63|10
1648305790000|2022-03-26 14:43:10|362.57|359.67|362.6|359.7|362.6|359.7|362.57|359.67|11
1648305800000|2022-03-26 14:43:20|362.59|359.69|362.6|359.7|362.6|359.7|362.58|359.68|8
1648305810000|2022-03-26 14:43:30|362.62|359.72|362.67|359.77|362.67|359.77|362.61|359.71|6
1648305820000|2022-03-26 14:43:40|362.68|359.78|362.91|360.01|362.91|360.01|362.68|359.78|12
1648305830000|2022-03-26 14:43:50|362.89|359.99|362.89|359.99|362.92|360.02|362.88|359.98|13
1648305840000|2022-03-26 14:44:00|362.9|360|362.94|360.04|362.95|360.05|362.84|359.94|16
1648305850000|2022-03-26 14:44:10|362.92|360.02|363.18|360.28|363.23|360.33|362.92|360.02|19
1648305860000|2022-03-26 14:44:20|363.17|360.27|363.21|360.31|363.23|360.33|363.17|360.27|10
1648305870000|2022-03-26 14:44:30|363.2|360.3|363.22|360.32|363.23|360.33|363.2|360.3|11
1648305880000|2022-03-26 14:44:40|363.21|360.31|363.22|360.32|363.22|360.32|363.21|360.31|4
1648305890000|2022-03-26 14:44:50|363.28|360.38|363.19|360.29|363.29|360.39|363.19|360.29|5
1648305900000|2022-03-26 14:45:00|363.13|360.23|363.21|360.31|363.22|360.32|363.08|360.18|16
1648305910000|2022-03-26 14:45:10|363.22|360.32|363.32|360.42|363.32|360.42|363.22|360.32|9
1648305920000|2022-03-26 14:45:20|363.31|360.41|363.34|360.44|363.34|360.44|363.31|360.41|4
1648305930000|2022-03-26 14:45:30|363.33|360.43|363.33|360.43|363.33|360.43|363.33|360.43|1
1648305940000|2022-03-26 14:45:40|363.34|360.44|363.34|360.44|363.35|360.45|363.33|360.43|9
1648305950000|2022-03-26 14:45:50|363.33|360.43|363.34|360.44|363.34|360.44|363.33|360.43|4
1648305960000|2022-03-26 14:46:00|363.33|360.43|363.31|360.41|363.34|360.44|363.28|360.38|18
1648305970000|2022-03-26 14:46:10|363.3|360.4|363.13|360.23|363.3|360.4|363.12|360.22|17
1648305980000|2022-03-26 14:46:20|363.12|360.22|363.12|360.22|363.13|360.23|363.11|360.21|11
1648305990000|2022-03-26 14:46:30|363.13|360.23|362.87|359.97|363.13|360.23|362.87|359.97|15
1648306000000|2022-03-26 14:46:40|362.81|359.91|362.76|359.86|362.81|359.91|362.76|359.86|11
1648306010000|2022-03-26 14:46:50|362.77|359.87|362.45|359.55|362.77|359.87|362.45|359.55|22
1648306020000|2022-03-26 14:47:00|362.46|359.56|362.29|359.39|362.48|359.58|362.29|359.39|15
1648306030000|2022-03-26 14:47:10|362.28|359.38|362.26|359.36|362.29|359.39|362.26|359.36|10
1648306040000|2022-03-26 14:47:20|362.25|359.35|362.23|359.33|362.25|359.35|362.22|359.32|10
1648306050000|2022-03-26 14:47:30|362.22|359.32|362.22|359.32|362.24|359.34|362.21|359.31|13
1648306060000|2022-03-26 14:47:40|362.21|359.31|362.22|359.32|362.22|359.32|362.21|359.31|4
1648306070000|2022-03-26 14:47:50|362.21|359.31|362.19|359.29|362.22|359.32|362.18|359.28|12
1648306080000|2022-03-26 14:48:00|362.18|359.28|362.05|359.15|362.19|359.29|362.05|359.15|7
1648306090000|2022-03-26 14:48:10|362.04|359.14|362.18|359.28|362.18|359.28|362.04|359.14|15
1648306100000|2022-03-26 14:48:20|362.2|359.3|362.31|359.41|362.32|359.42|362.2|359.3|14
1648306110000|2022-03-26 14:48:30|362.32|359.42|362.24|359.34|362.32|359.42|362.24|359.34|8
1648306120000|2022-03-26 14:48:40|362.23|359.33|362.2|359.3|362.25|359.35|362.16|359.26|15
1648306130000|2022-03-26 14:48:50|362.25|359.35|362.23|359.33|362.25|359.35|362.23|359.33|11
1648306140000|2022-03-26 14:49:00|362.24|359.34|362.23|359.33|362.24|359.34|362.22|359.32|4
1648306150000|2022-03-26 14:49:10|362.22|359.32|362.38|359.48|362.4|359.5|362.22|359.32|13
1648306160000|2022-03-26 14:49:20|362.4|359.5|362.49|359.59|362.52|359.62|362.4|359.5|13
1648306170000|2022-03-26 14:49:30|362.51|359.61|362.53|359.63|362.54|359.64|362.51|359.61|7
1648306180000|2022-03-26 14:49:40|362.52|359.62|362.52|359.62|362.52|359.62|362.52|359.62|1
1648306190000|2022-03-26 14:49:50|362.53|359.63|362.37|359.47|362.53|359.63|362.37|359.47|14
1648306200000|2022-03-26 14:50:00|362.38|359.48|362.38|359.48|362.38|359.48|362.37|359.47|3
1648306210000|2022-03-26 14:50:10|362.37|359.47|362.36|359.46|362.37|359.47|362.36|359.46|4
1648306220000|2022-03-26 14:50:20|362.35|359.45|362.35|359.45|362.35|359.45|362.35|359.45|1
1648306230000|2022-03-26 14:50:30|362.34|359.44|362.34|359.44|362.36|359.46|362.34|359.44|5
1648306240000|2022-03-26 14:50:40|362.35|359.45|362.34|359.44|362.35|359.45|362.34|359.44|2
1648306250000|2022-03-26 14:50:50|362.35|359.45|362.4|359.5|362.4|359.5|362.35|359.45|9
1648306260000|2022-03-26 14:51:00|362.39|359.49|362.41|359.51|362.42|359.52|362.39|359.49|7
1648306270000|2022-03-26 14:51:10|362.4|359.5|362.39|359.49|362.4|359.5|362.39|359.49|4
1648306280000|2022-03-26 14:51:20|362.4|359.5|362.38|359.48|362.4|359.5|362.37|359.47|7
1648306290000|2022-03-26 14:51:30|362.37|359.47|362.32|359.42|362.37|359.47|362.32|359.42|8
1648306300000|2022-03-26 14:51:40|362.36|359.46|362.32|359.42|362.36|359.46|362.31|359.41|7
1648306310000|2022-03-26 14:51:50|362.33|359.43|362.29|359.39|362.33|359.43|362.29|359.39|4
1648306320000|2022-03-26 14:52:00|362.28|359.38|362.27|359.37|362.31|359.41|362.26|359.36|7
1648306330000|2022-03-26 14:52:10|362.26|359.36|362.16|359.26|362.26|359.36|362.16|359.26|13
1648306340000|2022-03-26 14:52:20|362.15|359.25|362.13|359.23|362.15|359.25|362.13|359.23|2
1648306350000|2022-03-26 14:52:30|362.12|359.22|362.02|359.12|362.13|359.23|362.02|359.12|19
1648306360000|2022-03-26 14:52:40|362.04|359.14|362.16|359.26|362.16|359.26|362.02|359.12|12
1648306370000|2022-03-26 14:52:50|362.17|359.27|362.18|359.28|362.18|359.28|362.14|359.24|12
1648306380000|2022-03-26 14:53:00|362.17|359.27|362.18|359.28|362.18|359.28|362.17|359.27|4
1648306390000|2022-03-26 14:53:10|362.17|359.27|362.16|359.26|362.2|359.3|362.16|359.26|11
1648306400000|2022-03-26 14:53:20|362.18|359.28|362.18|359.28|362.19|359.29|362.16|359.26|10
1648306410000|2022-03-26 14:53:30|362.19|359.29|362.19|359.29|362.19|359.29|362.17|359.27|5
1648306420000|2022-03-26 14:53:40|362.21|359.31|362.49|359.59|362.5|359.6|362.21|359.31|17
1648306430000|2022-03-26 14:53:50|362.51|359.61|362.71|359.81|362.73|359.83|362.5|359.6|17
1648306440000|2022-03-26 14:54:00|362.72|359.82|362.66|359.76|362.73|359.83|362.64|359.74|17
1648306450000|2022-03-26 14:54:10|362.65|359.75|362.65|359.75|362.65|359.75|362.65|359.75|1
1648306460000|2022-03-26 14:54:20|362.64|359.74|362.77|359.87|362.77|359.87|362.64|359.74|8
1648306470000|2022-03-26 14:54:30|362.76|359.86|362.77|359.87|362.77|359.87|362.76|359.86|2
1648306480000|2022-03-26 14:54:40|362.76|359.86|362.76|359.86|362.76|359.86|362.76|359.86|1
1648306490000|2022-03-26 14:54:50|362.74|359.84|362.73|359.83|362.75|359.85|362.72|359.82|7
1648306500000|2022-03-26 14:55:00|362.72|359.82|362.67|359.77|362.72|359.82|362.66|359.76|6
1648306510000|2022-03-26 14:55:10|362.66|359.76|362.64|359.74|362.66|359.76|362.64|359.74|7
1648306530000|2022-03-26 14:55:30|362.62|359.72|362.51|359.61|362.62|359.72|362.5|359.6|8
1648306540000|2022-03-26 14:55:40|362.5|359.6|362.5|359.6|362.51|359.61|362.49|359.59|6
1648306550000|2022-03-26 14:55:50|362.49|359.59|362.34|359.44|362.49|359.59|362.34|359.44|17
1648306560000|2022-03-26 14:56:00|362.33|359.43|362.39|359.49|362.39|359.49|362.33|359.43|7
1648306570000|2022-03-26 14:56:10|362.38|359.48|362.42|359.52|362.43|359.53|362.38|359.48|12
1648306580000|2022-03-26 14:56:20|362.43|359.53|362.46|359.56|362.47|359.57|362.43|359.53|8
1648306590000|2022-03-26 14:56:30|362.48|359.58|362.58|359.68|362.59|359.69|362.48|359.58|8
1648306600000|2022-03-26 14:56:40|362.6|359.7|362.59|359.69|362.63|359.73|362.59|359.69|5
1648306610000|2022-03-26 14:56:50|362.61|359.71|362.7|359.8|362.71|359.81|362.61|359.71|6
1648306620000|2022-03-26 14:57:00|362.69|359.79|362.8|359.9|362.8|359.9|362.69|359.79|9
1648306630000|2022-03-26 14:57:10|362.82|359.92|363.02|360.12|363.1|360.2|362.81|359.91|20
1648306640000|2022-03-26 14:57:20|363.04|360.14|363.17|360.27|363.17|360.27|363.04|360.14|10
1648306650000|2022-03-26 14:57:30|363.16|360.26|363.16|360.26|363.17|360.27|363.15|360.25|7
1648306680000|2022-03-26 14:58:00|363.15|360.25|363.15|360.25|363.15|360.25|363.15|360.25|1
1648306690000|2022-03-26 14:58:10|363.16|360.26|363.16|360.26|363.16|360.26|363.15|360.25|5
1648306700000|2022-03-26 14:58:20|363.15|360.25|363.11|360.21|363.15|360.25|363.09|360.19|8
1648306710000|2022-03-26 14:58:30|363.1|360.2|363.14|360.24|363.14|360.24|363.1|360.2|4
1648306720000|2022-03-26 14:58:40|363.15|360.25|363.09|360.19|363.15|360.25|363.08|360.18|11
1648306730000|2022-03-26 14:58:50|363.08|360.18|363.08|360.18|363.09|360.19|363.08|360.18|5
1648306740000|2022-03-26 14:59:00|363.09|360.19|363.13|360.23|363.13|360.23|363.09|360.19|3
1648306750000|2022-03-26 14:59:10|363.12|360.22|363.19|360.29|363.19|360.29|363.11|360.21|7
1648306760000|2022-03-26 14:59:20|363.2|360.3|363.33|360.43|363.39|360.49|363.2|360.3|14
1648306770000|2022-03-26 14:59:30|363.32|360.42|363.4|360.5|363.4|360.5|363.32|360.42|6
1648306780000|2022-03-26 14:59:40|363.41|360.51|363.46|360.56|363.47|360.57|363.4|360.5|9
1648306790000|2022-03-26 14:59:50|363.47|360.57|363.47|360.57|363.48|360.58|363.45|360.55|7
1648306800000|2022-03-26 15:00:00|363.48|360.58|363.74|360.84|363.74|360.84|363.48|360.58|15
1648306810000|2022-03-26 15:00:10|363.75|360.85|363.86|360.96|363.86|360.96|363.75|360.85|15
1648306820000|2022-03-26 15:00:20|363.85|360.95|363.89|360.99|363.89|360.99|363.85|360.95|7
1648306830000|2022-03-26 15:00:30|363.91|361.01|364.12|361.22|364.13|361.23|363.91|361.01|16
1648306840000|2022-03-26 15:00:40|364.13|361.23|364.32|361.42|364.32|361.42|364.13|361.23|9
1648306850000|2022-03-26 15:00:50|364.33|361.43|364.48|361.58|364.48|361.58|364.33|361.43|13
1648306860000|2022-03-26 15:01:00|364.5|361.6|364.46|361.56|364.5|361.6|364.46|361.56|5
1648306870000|2022-03-26 15:01:10|364.45|361.55|364.42|361.52|364.45|361.55|364.41|361.51|12
1648306880000|2022-03-26 15:01:20|364.41|361.51|364.26|361.36|364.42|361.52|364.26|361.36|13
1648306890000|2022-03-26 15:01:30|364.24|361.34|364.15|361.25|364.24|361.34|364.15|361.25|18
1648306900000|2022-03-26 15:01:40|364.13|361.23|364.07|361.17|364.13|361.23|364.07|361.17|8
1648306910000|2022-03-26 15:01:50|364.06|361.16|363.98|361.08|364.06|361.16|363.98|361.08|11
1648306920000|2022-03-26 15:02:00|363.99|361.09|363.87|360.97|363.99|361.09|363.86|360.96|8
1648306930000|2022-03-26 15:02:10|363.86|360.96|363.82|360.92|363.86|360.96|363.8|360.9|15
1648306940000|2022-03-26 15:02:20|363.81|360.91|363.75|360.85|363.82|360.92|363.74|360.84|8
1648306950000|2022-03-26 15:02:30|363.74|360.84|363.72|360.82|363.75|360.85|363.72|360.82|9
1648306960000|2022-03-26 15:02:40|363.71|360.81|363.49|360.59|363.71|360.81|363.49|360.59|17
1648306970000|2022-03-26 15:02:50|363.48|360.58|363.41|360.51|363.48|360.58|363.41|360.51|4
1648306980000|2022-03-26 15:03:00|363.36|360.46|363.32|360.42|363.36|360.46|363.32|360.42|5
1648306990000|2022-03-26 15:03:10|363.31|360.41|363.18|360.28|363.31|360.41|363.18|360.28|10
1648307000000|2022-03-26 15:03:20|363.17|360.27|363.13|360.23|363.18|360.28|363.13|360.23|8
1648307010000|2022-03-26 15:03:30|363.14|360.24|363.1|360.2|363.14|360.24|363.09|360.19|6
1648307020000|2022-03-26 15:03:40|363.08|360.18|363.03|360.13|363.08|360.18|363.01|360.11|15
1648307030000|2022-03-26 15:03:50|363.02|360.12|363.11|360.21|363.13|360.23|363.02|360.12|12
1648307040000|2022-03-26 15:04:00|363.1|360.2|363.11|360.21|363.11|360.21|363.08|360.18|10
1648307050000|2022-03-26 15:04:10|363.09|360.19|363.16|360.26|363.16|360.26|363.09|360.19|14
1648307060000|2022-03-26 15:04:20|363.15|360.25|363.15|360.25|363.15|360.25|363.11|360.21|8
1648307070000|2022-03-26 15:04:30|363.14|360.24|363.12|360.22|363.17|360.27|363.11|360.21|7
1648307080000|2022-03-26 15:04:40|363.11|360.21|363.06|360.16|363.11|360.21|363.06|360.16|7
1648307090000|2022-03-26 15:04:50|363.07|360.17|363.06|360.16|363.07|360.17|363.05|360.15|7
1648307100000|2022-03-26 15:05:00|363.07|360.17|363.08|360.18|363.08|360.18|363.06|360.16|6
1648307110000|2022-03-26 15:05:10|363.07|360.17|363.12|360.22|363.12|360.22|363.07|360.17|11
1648307120000|2022-03-26 15:05:20|363.13|360.23|363.12|360.22|363.14|360.24|363.12|360.22|11
1648307130000|2022-03-26 15:05:30|363.14|360.24|363.16|360.26|363.16|360.26|363.14|360.24|9
1648307140000|2022-03-26 15:05:40|363.15|360.25|363.18|360.28|363.19|360.29|363.14|360.24|5
1648307150000|2022-03-26 15:05:50|363.19|360.29|363.28|360.38|363.28|360.38|363.19|360.29|9
1648307160000|2022-03-26 15:06:00|363.32|360.42|363.35|360.45|363.39|360.49|363.31|360.41|16
1648307170000|2022-03-26 15:06:10|363.36|360.46|363.13|360.23|363.38|360.48|363.13|360.23|7
1648307180000|2022-03-26 15:06:20|363.11|360.21|363.05|360.15|363.14|360.24|363.05|360.15|21
1648307190000|2022-03-26 15:06:30|363.04|360.14|362.92|360.02|363.04|360.14|362.92|360.02|11
1648307200000|2022-03-26 15:06:40|362.94|360.04|362.8|359.9|362.98|360.08|362.78|359.88|11
1648307210000|2022-03-26 15:06:50|362.79|359.89|362.75|359.85|362.79|359.89|362.74|359.84|11
1648307220000|2022-03-26 15:07:00|362.78|359.88|362.8|359.9|362.82|359.92|362.78|359.88|15
1648307230000|2022-03-26 15:07:10|362.81|359.91|362.8|359.9|362.82|359.92|362.8|359.9|7
1648307240000|2022-03-26 15:07:20|362.81|359.91|362.82|359.92|362.84|359.94|362.8|359.9|13
1648307250000|2022-03-26 15:07:30|362.89|359.99|362.9|360|362.9|360|362.88|359.98|8
1648307260000|2022-03-26 15:07:40|362.89|359.99|362.99|360.09|363|360.1|362.89|359.99|15
1648307270000|2022-03-26 15:07:50|363|360.1|362.98|360.08|363|360.1|362.98|360.08|5
1648307280000|2022-03-26 15:08:00|362.99|360.09|362.97|360.07|362.99|360.09|362.97|360.07|3
1648307290000|2022-03-26 15:08:10|362.98|360.08|362.98|360.08|362.99|360.09|362.97|360.07|7
1648307300000|2022-03-26 15:08:20|362.99|360.09|362.97|360.07|362.99|360.09|362.97|360.07|7
1648307310000|2022-03-26 15:08:30|362.98|360.08|363.02|360.12|363.02|360.12|362.98|360.08|5
1648307320000|2022-03-26 15:08:40|363.01|360.11|363.02|360.12|363.02|360.12|363.01|360.11|8
1648307330000|2022-03-26 15:08:50|363.01|360.11|363.03|360.13|363.04|360.14|363.01|360.11|16
1648307340000|2022-03-26 15:09:00|363.04|360.14|363.02|360.12|363.04|360.14|363.02|360.12|6
1648307350000|2022-03-26 15:09:10|363.03|360.13|363.03|360.13|363.03|360.13|363.02|360.12|5
1648307360000|2022-03-26 15:09:20|363.02|360.12|362.94|360.04|363.03|360.13|362.93|360.03|10
1648307370000|2022-03-26 15:09:30|362.93|360.03|362.93|360.03|362.95|360.05|362.93|360.03|7
1648307380000|2022-03-26 15:09:40|362.94|360.04|362.92|360.02|362.94|360.04|362.92|360.02|3
1648307390000|2022-03-26 15:09:50|362.94|360.04|362.93|360.03|362.94|360.04|362.9|360|12
1648307400000|2022-03-26 15:10:00|362.94|360.04|363.04|360.14|363.05|360.15|362.94|360.04|19
1648307410000|2022-03-26 15:10:10|363.05|360.15|363.08|360.18|363.08|360.18|363.05|360.15|4
1648307420000|2022-03-26 15:10:20|363.06|360.16|363.07|360.17|363.07|360.17|363.06|360.16|2
1648307430000|2022-03-26 15:10:30|363.1|360.2|363.16|360.26|363.17|360.27|363.1|360.2|15
1648307440000|2022-03-26 15:10:40|363.18|360.28|363.28|360.38|363.28|360.38|363.16|360.26|8
1648307450000|2022-03-26 15:10:50|363.29|360.39|363.24|360.34|363.29|360.39|363.19|360.29|7
1648307460000|2022-03-26 15:11:00|363.25|360.35|363.27|360.37|363.27|360.37|363.24|360.34|10
1648307470000|2022-03-26 15:11:10|363.24|360.34|363.24|360.34|363.24|360.34|363.24|360.34|1
1648307480000|2022-03-26 15:11:20|363.27|360.37|363.27|360.37|363.27|360.37|363.27|360.37|1
1648307490000|2022-03-26 15:11:30|363.28|360.38|363.25|360.35|363.29|360.39|363.25|360.35|4
1648307500000|2022-03-26 15:11:40|363.28|360.38|363.28|360.38|363.28|360.38|363.25|360.35|13
1648307510000|2022-03-26 15:11:50|363.25|360.35|363.25|360.35|363.29|360.39|363.25|360.35|12
1648307520000|2022-03-26 15:12:00|363.27|360.37|363.24|360.34|363.28|360.38|363.22|360.32|8
1648307530000|2022-03-26 15:12:10|363.25|360.35|363.25|360.35|363.25|360.35|363.25|360.35|1
1648307540000|2022-03-26 15:12:20|363.24|360.34|363.24|360.34|363.25|360.35|363.24|360.34|3
1648307550000|2022-03-26 15:12:30|363.22|360.32|363.15|360.25|363.24|360.34|363.13|360.23|15
1648307560000|2022-03-26 15:12:40|363.13|360.23|363.12|360.22|363.15|360.25|363.12|360.22|9
1648307570000|2022-03-26 15:12:50|363.14|360.24|363.17|360.27|363.19|360.29|363.13|360.23|12
1648307580000|2022-03-26 15:13:00|363.16|360.26|363.16|360.26|363.16|360.26|363.15|360.25|5
1648307590000|2022-03-26 15:13:10|363.15|360.25|363.15|360.25|363.15|360.25|363.14|360.24|5
1648307600000|2022-03-26 15:13:20|363.12|360.22|362.7|359.8|363.12|360.22|362.7|359.8|22
1648307610000|2022-03-26 15:13:30|362.71|359.81|362.56|359.66|362.71|359.81|362.52|359.62|23
1648307620000|2022-03-26 15:13:40|362.57|359.67|362.9|360|362.95|360.05|362.57|359.67|23
1648307630000|2022-03-26 15:13:50|362.89|359.99|362.9|360|362.92|360.02|362.89|359.99|9
1648307640000|2022-03-26 15:14:00|362.91|360.01|362.9|360|362.91|360.01|362.9|360|2
1648307650000|2022-03-26 15:14:10|362.91|360.01|362.91|360.01|362.91|360.01|362.91|360.01|1
1648307670000|2022-03-26 15:14:30|362.92|360.02|362.92|360.02|362.92|360.02|362.92|360.02|1
1648307680000|2022-03-26 15:14:40|362.94|360.04|363.01|360.11|363.01|360.11|362.93|360.03|10
1648307690000|2022-03-26 15:14:50|363.02|360.12|363.01|360.11|363.02|360.12|363.01|360.11|2
1648307700000|2022-03-26 15:15:00|363.02|360.12|363.03|360.13|363.03|360.13|363.01|360.11|6
1648307710000|2022-03-26 15:15:10|363.04|360.14|363.05|360.15|363.05|360.15|363.04|360.14|4
1648307720000|2022-03-26 15:15:20|363.06|360.16|363.06|360.16|363.07|360.17|363.06|360.16|3
1648307730000|2022-03-26 15:15:30|363.07|360.17|363.05|360.15|363.08|360.18|363.05|360.15|11
1648307740000|2022-03-26 15:15:40|363.06|360.16|362.78|359.88|363.06|360.16|362.76|359.86|26
1648307750000|2022-03-26 15:15:50|362.76|359.86|362.54|359.64|362.77|359.87|362.48|359.58|16
1648307760000|2022-03-26 15:16:00|362.53|359.63|362.65|359.75|362.75|359.85|362.53|359.63|17
1648307770000|2022-03-26 15:16:10|362.66|359.76|362.62|359.72|362.66|359.76|362.61|359.71|6
1648307780000|2022-03-26 15:16:20|362.61|359.71|362.61|359.71|362.62|359.72|362.61|359.71|5
1648307790000|2022-03-26 15:16:30|362.6|359.7|362.6|359.7|362.61|359.71|362.59|359.69|7
1648307800000|2022-03-26 15:16:40|362.59|359.69|362.55|359.65|362.59|359.69|362.55|359.65|3
1648307810000|2022-03-26 15:16:50|362.54|359.64|362.45|359.55|362.54|359.64|362.44|359.54|8
1648307820000|2022-03-26 15:17:00|362.44|359.54|362.45|359.55|362.45|359.55|362.44|359.54|4
1648307830000|2022-03-26 15:17:10|362.46|359.56|362.43|359.53|362.46|359.56|362.43|359.53|3
1648307840000|2022-03-26 15:17:20|362.44|359.54|362.43|359.53|362.44|359.54|362.43|359.53|2
1648307850000|2022-03-26 15:17:30|362.45|359.55|362.44|359.54|362.45|359.55|362.44|359.54|2
1648307860000|2022-03-26 15:17:40|362.45|359.55|362.44|359.54|362.45|359.55|362.44|359.54|2
1648307870000|2022-03-26 15:17:50|362.45|359.55|362.44|359.54|362.45|359.55|362.42|359.52|4
1648307880000|2022-03-26 15:18:00|362.41|359.51|362.33|359.43|362.41|359.51|362.33|359.43|12
1648307890000|2022-03-26 15:18:10|362.31|359.41|362.27|359.37|362.32|359.42|362.27|359.37|11
1648307900000|2022-03-26 15:18:20|362.28|359.38|362.26|359.36|362.28|359.38|362.26|359.36|2
1648307910000|2022-03-26 15:18:30|362.25|359.35|362.24|359.34|362.26|359.36|362.23|359.33|5
1648307920000|2022-03-26 15:18:40|362.23|359.33|362.25|359.35|362.25|359.35|362.23|359.33|5
1648307930000|2022-03-26 15:18:50|362.24|359.34|362.32|359.42|362.32|359.42|362.24|359.34|7
1648307940000|2022-03-26 15:19:00|362.33|359.43|362.57|359.67|362.58|359.68|362.33|359.43|14
1648307950000|2022-03-26 15:19:10|362.6|359.7|362.55|359.65|362.62|359.72|362.54|359.64|12
1648307970000|2022-03-26 15:19:30|362.57|359.67|362.55|359.65|362.57|359.67|362.55|359.65|3
1648307980000|2022-03-26 15:19:40|362.56|359.66|362.55|359.65|362.56|359.66|362.55|359.65|2
1648307990000|2022-03-26 15:19:50|362.56|359.66|362.57|359.67|362.57|359.67|362.55|359.65|5
1648308000000|2022-03-26 15:20:00|362.56|359.66|362.55|359.65|362.56|359.66|362.54|359.64|4
1648308010000|2022-03-26 15:20:10|362.54|359.64|362.54|359.64|362.54|359.64|362.54|359.64|1
1648308020000|2022-03-26 15:20:20|362.55|359.65|362.56|359.66|362.57|359.67|362.55|359.65|6
1648308030000|2022-03-26 15:20:30|362.57|359.67|362.57|359.67|362.57|359.67|362.55|359.65|5
1648308040000|2022-03-26 15:20:40|362.58|359.68|362.57|359.67|362.58|359.68|362.56|359.66|7
1648308050000|2022-03-26 15:20:50|362.56|359.66|362.57|359.67|362.58|359.68|362.56|359.66|5
1648308060000|2022-03-26 15:21:00|362.56|359.66|362.56|359.66|362.57|359.67|362.56|359.66|3
1648308070000|2022-03-26 15:21:10|362.59|359.69|362.64|359.74|362.64|359.74|362.57|359.67|11
1648308080000|2022-03-26 15:21:20|362.63|359.73|362.62|359.72|362.63|359.73|362.61|359.71|4
1648308090000|2022-03-26 15:21:30|362.6|359.7|362.62|359.72|362.62|359.72|362.6|359.7|6
1648308100000|2022-03-26 15:21:40|362.63|359.73|362.64|359.74|362.64|359.74|362.63|359.73|2
1648308110000|2022-03-26 15:21:50|362.63|359.73|362.63|359.73|362.63|359.73|362.62|359.72|5
1648308120000|2022-03-26 15:22:00|362.64|359.74|362.64|359.74|362.67|359.77|362.64|359.74|3
1648308130000|2022-03-26 15:22:10|362.67|359.77|362.71|359.81|362.73|359.83|362.64|359.74|17
1648308140000|2022-03-26 15:22:20|362.72|359.82|362.82|359.92|362.83|359.93|362.71|359.81|16
1648308150000|2022-03-26 15:22:30|362.85|359.95|362.88|359.98|362.88|359.98|362.85|359.95|9
1648308160000|2022-03-26 15:22:40|362.89|359.99|362.89|359.99|362.89|359.99|362.87|359.97|5
1648308170000|2022-03-26 15:22:50|362.94|360.04|362.95|360.05|362.95|360.05|362.94|360.04|2
1648308180000|2022-03-26 15:23:00|362.93|360.03|362.92|360.02|362.94|360.04|362.92|360.02|6
1648308190000|2022-03-26 15:23:10|362.91|360.01|362.83|359.93|362.91|360.01|362.81|359.91|10
1648308200000|2022-03-26 15:23:20|362.84|359.94|362.91|360.01|362.91|360.01|362.83|359.93|10
1648308210000|2022-03-26 15:23:30|362.9|360|363.01|360.11|363.01|360.11|362.9|360|8
1648308220000|2022-03-26 15:23:40|363.02|360.12|363.01|360.11|363.02|360.12|363.01|360.11|2
1648308230000|2022-03-26 15:23:50|363.02|360.12|363.02|360.12|363.02|360.12|363.02|360.12|1
1648308240000|2022-03-26 15:24:00|363.01|360.11|363.03|360.13|363.03|360.13|363.01|360.11|3
1648308250000|2022-03-26 15:24:10|363.04|360.14|363.05|360.15|363.05|360.15|363.03|360.13|7
1648308260000|2022-03-26 15:24:20|363.04|360.14|363.13|360.23|363.14|360.24|363.04|360.14|10
1648308270000|2022-03-26 15:24:30|363.12|360.22|363.12|360.22|363.12|360.22|363.08|360.18|11
1648308280000|2022-03-26 15:24:40|363.13|360.23|363.12|360.22|363.13|360.23|363.12|360.22|2
1648308290000|2022-03-26 15:24:50|363.11|360.21|363.14|360.24|363.14|360.24|363.1|360.2|8
1648308300000|2022-03-26 15:25:00|363.13|360.23|363.13|360.23|363.13|360.23|363.13|360.23|1
1648308310000|2022-03-26 15:25:10|363.14|360.24|363.2|360.3|363.2|360.3|363.14|360.24|4
1648308320000|2022-03-26 15:25:20|363.21|360.31|363.21|360.31|363.21|360.31|363.19|360.29|3
1648308340000|2022-03-26 15:25:40|363.22|360.32|363.22|360.32|363.22|360.32|363.22|360.32|1
1648308360000|2022-03-26 15:26:00|363.39|360.49|363.88|360.98|363.88|360.98|363.39|360.49|14
1648308370000|2022-03-26 15:26:10|363.87|360.97|363.99|361.09|364.02|361.12|363.87|360.97|23
1648308380000|2022-03-26 15:26:20|363.98|361.08|363.98|361.08|363.99|361.09|363.96|361.06|16
1648308390000|2022-03-26 15:26:30|363.97|361.07|363.98|361.08|363.99|361.09|363.96|361.06|11
1648308400000|2022-03-26 15:26:40|363.99|361.09|364.04|361.14|364.05|361.15|363.99|361.09|12
1648308410000|2022-03-26 15:26:50|364.05|361.15|363.97|361.07|364.07|361.17|363.97|361.07|18
1648308420000|2022-03-26 15:27:00|363.98|361.08|364|361.1|364|361.1|363.97|361.07|9
1648308430000|2022-03-26 15:27:10|364.01|361.11|364.2|361.3|364.2|361.3|364.01|361.11|10
1648308440000|2022-03-26 15:27:20|364.21|361.31|364.19|361.29|364.23|361.33|364.19|361.29|9
1648308450000|2022-03-26 15:27:30|364.17|361.27|364.24|361.34|364.24|361.34|364.16|361.26|9
1648308480000|2022-03-26 15:28:00|364.25|361.35|364.26|361.36|364.28|361.38|364.25|361.35|5
1648308490000|2022-03-26 15:28:10|364.25|361.35|364.3|361.4|364.31|361.41|364.25|361.35|5
1648308500000|2022-03-26 15:28:20|364.29|361.39|364.1|361.2|364.29|361.39|364.09|361.19|24
1648308510000|2022-03-26 15:28:30|364.12|361.22|364.05|361.15|364.12|361.22|364.05|361.15|16
1648308520000|2022-03-26 15:28:40|364.06|361.16|364.04|361.14|364.07|361.17|364.02|361.12|14
1648308530000|2022-03-26 15:28:50|364.05|361.15|364.04|361.14|364.05|361.15|364.02|361.12|6
1648308540000|2022-03-26 15:29:00|364.02|361.12|363.96|361.06|364.04|361.14|363.95|361.05|16
1648308550000|2022-03-26 15:29:10|363.97|361.07|363.92|361.02|363.97|361.07|363.92|361.02|9
1648308560000|2022-03-26 15:29:20|363.9|361|363.84|360.94|363.9|361|363.83|360.93|14
1648308570000|2022-03-26 15:29:30|363.83|360.93|363.85|360.95|363.85|360.95|363.83|360.93|4
1648308580000|2022-03-26 15:29:40|363.84|360.94|363.79|360.89|363.84|360.94|363.78|360.88|12
1648308590000|2022-03-26 15:29:50|363.78|360.88|363.76|360.86|363.78|360.88|363.69|360.79|19
1648308600000|2022-03-26 15:30:00|363.75|360.85|363.78|360.88|363.79|360.89|363.72|360.82|17
1648308610000|2022-03-26 15:30:10|363.77|360.87|363.75|360.85|363.78|360.88|363.75|360.85|3
1648308620000|2022-03-26 15:30:20|363.76|360.86|363.75|360.85|363.76|360.86|363.75|360.85|4
1648308630000|2022-03-26 15:30:30|363.76|360.86|363.66|360.76|363.78|360.88|363.66|360.76|12
1648308640000|2022-03-26 15:30:40|363.63|360.73|363.65|360.75|363.67|360.77|363.62|360.72|7
1648308650000|2022-03-26 15:30:50|363.68|360.78|363.68|360.78|363.7|360.8|363.66|360.76|14
1648308660000|2022-03-26 15:31:00|363.69|360.79|363.68|360.78|363.69|360.79|363.68|360.78|4
1648308670000|2022-03-26 15:31:10|363.69|360.79|363.52|360.62|363.69|360.79|363.5|360.6|12
1648308680000|2022-03-26 15:31:20|363.56|360.66|363.51|360.61|363.58|360.68|363.5|360.6|14
1648308690000|2022-03-26 15:31:30|363.52|360.62|363.59|360.69|363.59|360.69|363.52|360.62|9
1648308700000|2022-03-26 15:31:40|363.6|360.7|363.7|360.8|363.71|360.81|363.59|360.69|15
1648308710000|2022-03-26 15:31:50|363.72|360.82|363.99|361.09|364.02|361.12|363.71|360.81|20
1648308720000|2022-03-26 15:32:00|364|361.1|364.01|361.11|364.07|361.17|363.99|361.09|19
1648308730000|2022-03-26 15:32:10|364.03|361.13|364.04|361.14|364.04|361.14|364.01|361.11|9
1648308740000|2022-03-26 15:32:20|364.09|361.19|364.21|361.31|364.21|361.31|364.09|361.19|21
1648308750000|2022-03-26 15:32:30|364.19|361.29|364.37|361.47|364.37|361.47|364.17|361.27|15
1648308760000|2022-03-26 15:32:40|364.38|361.48|364.4|361.5|364.4|361.5|364.35|361.45|15
1648308770000|2022-03-26 15:32:50|364.37|361.47|364.46|361.56|364.48|361.58|364.37|361.47|13
1648308780000|2022-03-26 15:33:00|364.44|361.54|364.38|361.48|364.46|361.56|364.38|361.48|12
1648308790000|2022-03-26 15:33:10|364.37|361.47|364.4|361.5|364.41|361.51|364.37|361.47|11
1648308800000|2022-03-26 15:33:20|364.43|361.53|364.38|361.48|364.43|361.53|364.38|361.48|12
1648308810000|2022-03-26 15:33:30|364.39|361.49|364.46|361.56|364.47|361.57|364.39|361.49|12
1648308820000|2022-03-26 15:33:40|364.47|361.57|364.49|361.59|364.49|361.59|364.46|361.56|7
1648308830000|2022-03-26 15:33:50|364.48|361.58|364.54|361.64|364.54|361.64|364.47|361.57|14
1648308840000|2022-03-26 15:34:00|364.55|361.65|364.55|361.65|364.55|361.65|364.53|361.63|9
1648308850000|2022-03-26 15:34:10|364.54|361.64|364.52|361.62|364.57|361.67|364.51|361.61|13
1648308860000|2022-03-26 15:34:20|364.53|361.63|364.3|361.4|364.53|361.63|364.3|361.4|16
1648308870000|2022-03-26 15:34:30|364.29|361.39|364.17|361.27|364.3|361.4|364.17|361.27|11
1648308880000|2022-03-26 15:34:40|364.18|361.28|364.09|361.19|364.18|361.28|364.06|361.16|16
1648308890000|2022-03-26 15:34:50|364.1|361.2|363.97|361.07|364.1|361.2|363.96|361.06|15
1648308900000|2022-03-26 15:35:00|363.99|361.09|363.92|361.02|363.99|361.09|363.89|360.99|11
1648308910000|2022-03-26 15:35:10|363.91|361.01|364.04|361.14|364.04|361.14|363.9|361|10
1648308920000|2022-03-26 15:35:20|364.06|361.16|363.94|361.04|364.08|361.18|363.92|361.02|18
1648308930000|2022-03-26 15:35:30|363.93|361.03|364.09|361.19|364.11|361.21|363.93|361.03|19
1648308940000|2022-03-26 15:35:40|364.08|361.18|364.27|361.37|364.28|361.38|364.08|361.18|21
1648308950000|2022-03-26 15:35:50|364.29|361.39|364.48|361.58|364.48|361.58|364.29|361.39|11
1648308960000|2022-03-26 15:36:00|364.52|361.62|364.32|361.42|364.52|361.62|364.27|361.37|13
1648308970000|2022-03-26 15:36:10|364.33|361.43|364.03|361.13|364.33|361.43|364.03|361.13|23
1648308980000|2022-03-26 15:36:20|364.02|361.12|363.98|361.08|364.03|361.13|363.98|361.08|8
1648308990000|2022-03-26 15:36:30|363.99|361.09|363.93|361.03|364|361.1|363.93|361.03|12
1648309000000|2022-03-26 15:36:40|363.92|361.02|363.88|360.98|363.92|361.02|363.86|360.96|15
1648309010000|2022-03-26 15:36:50|363.89|360.99|363.91|361.01|363.95|361.05|363.88|360.98|21
1648309020000|2022-03-26 15:37:00|363.9|361|363.97|361.07|363.98|361.08|363.9|361|14
1648309030000|2022-03-26 15:37:10|363.98|361.08|364.08|361.18|364.08|361.18|363.97|361.07|19
1648309040000|2022-03-26 15:37:20|364.09|361.19|364.08|361.18|364.09|361.19|364.08|361.18|2
1648309050000|2022-03-26 15:37:30|364.1|361.2|364.09|361.19|364.1|361.2|364.07|361.17|5
1648309060000|2022-03-26 15:37:40|364.07|361.17|364.06|361.16|364.09|361.19|364.05|361.15|17
1648309070000|2022-03-26 15:37:50|364.07|361.17|364.1|361.2|364.1|361.2|364.07|361.17|6
1648309080000|2022-03-26 15:38:00|364.11|361.21|364.13|361.23|364.13|361.23|364.11|361.21|7
1648309090000|2022-03-26 15:38:10|364.14|361.24|364.14|361.24|364.14|361.24|364.14|361.24|1
1648309100000|2022-03-26 15:38:20|364.13|361.23|364.11|361.21|364.14|361.24|364.11|361.21|5
1648309110000|2022-03-26 15:38:30|364.12|361.22|364.11|361.21|364.14|361.24|364.11|361.21|10
1648309120000|2022-03-26 15:38:40|364.12|361.22|364.12|361.22|364.12|361.22|364.11|361.21|3
1648309130000|2022-03-26 15:38:50|364.13|361.23|364.24|361.34|364.27|361.37|364.13|361.23|23
1648309140000|2022-03-26 15:39:00|364.23|361.33|364.23|361.33|364.24|361.34|364.22|361.32|9
1648309150000|2022-03-26 15:39:10|364.22|361.32|364.18|361.28|364.22|361.32|364.16|361.26|10
1648309160000|2022-03-26 15:39:20|364.17|361.27|364.2|361.3|364.2|361.3|364.17|361.27|14
1648309170000|2022-03-26 15:39:30|364.19|361.29|363.74|360.84|364.21|361.31|363.7|360.8|27
1648309180000|2022-03-26 15:39:40|363.75|360.85|363.68|360.78|363.77|360.87|363.67|360.77|18
1648309190000|2022-03-26 15:39:50|363.69|360.79|363.72|360.82|363.72|360.82|363.68|360.78|11
1648309200000|2022-03-26 15:40:00|363.73|360.83|364|361.1|364.03|361.13|363.72|360.82|13
1648309210000|2022-03-26 15:40:10|364.01|361.11|363.97|361.07|364.01|361.11|363.96|361.06|9
1648309220000|2022-03-26 15:40:20|363.99|361.09|364.02|361.12|364.02|361.12|363.99|361.09|4
1648309230000|2022-03-26 15:40:30|364.01|361.11|364.08|361.18|364.08|361.18|364.01|361.11|2
1648309250000|2022-03-26 15:40:50|364.09|361.19|364.09|361.19|364.09|361.19|364.09|361.19|1
1648309260000|2022-03-26 15:41:00|364.08|361.18|364.1|361.2|364.11|361.21|364.08|361.18|5
1648309270000|2022-03-26 15:41:10|364.11|361.21|364.13|361.23|364.13|361.23|364.1|361.2|8
1648309280000|2022-03-26 15:41:20|364.09|361.19|364.11|361.21|364.11|361.21|364.09|361.19|5
1648309290000|2022-03-26 15:41:30|364.1|361.2|364.11|361.21|364.11|361.21|364.1|361.2|6
1648309300000|2022-03-26 15:41:40|364.1|361.2|364.15|361.25|364.15|361.25|364.1|361.2|8
1648309320000|2022-03-26 15:42:00|364.18|361.28|364.15|361.25|364.18|361.28|364.14|361.24|6
1648309330000|2022-03-26 15:42:10|364.13|361.23|364.11|361.21|364.13|361.23|364.11|361.21|7
1648309340000|2022-03-26 15:42:20|364.1|361.2|364.09|361.19|364.1|361.2|364.09|361.19|6
1648309350000|2022-03-26 15:42:30|364.1|361.2|364.01|361.11|364.11|361.21|364.01|361.11|15
1648309360000|2022-03-26 15:42:40|363.99|361.09|364.04|361.14|364.04|361.14|363.99|361.09|6
1648309370000|2022-03-26 15:42:50|364.05|361.15|364.04|361.14|364.05|361.15|364.04|361.14|4
1648309380000|2022-03-26 15:43:00|364.03|361.13|364.02|361.12|364.03|361.13|364.02|361.12|2
1648309390000|2022-03-26 15:43:10|364.03|361.13|363.97|361.07|364.03|361.13|363.97|361.07|5
1648309400000|2022-03-26 15:43:20|363.94|361.04|363.74|360.84|363.94|361.04|363.72|360.82|21
1648309410000|2022-03-26 15:43:30|363.73|360.83|363.8|360.9|363.81|360.91|363.73|360.83|11
1648309420000|2022-03-26 15:43:40|363.79|360.89|363.8|360.9|363.8|360.9|363.79|360.89|4
1648309430000|2022-03-26 15:43:50|363.81|360.91|364.05|361.15|364.05|361.15|363.81|360.91|11
1648309440000|2022-03-26 15:44:00|364.09|361.19|364.01|361.11|364.09|361.19|363.99|361.09|15
1648309450000|2022-03-26 15:44:10|364.02|361.12|364.01|361.11|364.02|361.12|364|361.1|6
1648309460000|2022-03-26 15:44:20|364.02|361.12|363.96|361.06|364.02|361.12|363.96|361.06|10
1648309470000|2022-03-26 15:44:30|363.93|361.03|363.89|360.99|363.94|361.04|363.89|360.99|10
1648309480000|2022-03-26 15:44:40|363.88|360.98|363.83|360.93|363.88|360.98|363.83|360.93|10
1648309490000|2022-03-26 15:44:50|363.82|360.92|363.79|360.89|363.82|360.92|363.79|360.89|5
1648309500000|2022-03-26 15:45:00|363.8|360.9|363.8|360.9|363.81|360.91|363.8|360.9|5
1648309510000|2022-03-26 15:45:10|363.79|360.89|363.78|360.88|363.8|360.9|363.77|360.87|10
1648309520000|2022-03-26 15:45:20|363.77|360.87|363.69|360.79|363.78|360.88|363.68|360.78|8
1648309530000|2022-03-26 15:45:30|363.68|360.78|363.67|360.77|363.68|360.78|363.66|360.76|8
1648309540000|2022-03-26 15:45:40|363.66|360.76|363.67|360.77|363.68|360.78|363.65|360.75|10
1648309550000|2022-03-26 15:45:50|363.68|360.78|363.69|360.79|363.69|360.79|363.67|360.77|6
1648309560000|2022-03-26 15:46:00|363.68|360.78|363.62|360.72|363.68|360.78|363.61|360.71|9
1648309570000|2022-03-26 15:46:10|363.59|360.69|363.51|360.61|363.59|360.69|363.5|360.6|6
1648309580000|2022-03-26 15:46:20|363.5|360.6|363.44|360.54|363.51|360.61|363.44|360.54|4
1648309590000|2022-03-26 15:46:30|363.43|360.53|363.39|360.49|363.44|360.54|363.38|360.48|13
1648309600000|2022-03-26 15:46:40|363.4|360.5|363.39|360.49|363.4|360.5|363.39|360.49|6
1648309610000|2022-03-26 15:46:50|363.38|360.48|363.38|360.48|363.4|360.5|363.38|360.48|6
1648309620000|2022-03-26 15:47:00|363.39|360.49|363.3|360.4|363.4|360.5|363.3|360.4|9
1648309630000|2022-03-26 15:47:10|363.31|360.41|363.08|360.18|363.31|360.41|363.08|360.18|20
1648309640000|2022-03-26 15:47:20|363.09|360.19|363.13|360.23|363.13|360.23|363.09|360.19|7
1648309650000|2022-03-26 15:47:30|363.12|360.22|363.14|360.24|363.14|360.24|363.11|360.21|8
1648309660000|2022-03-26 15:47:40|363.13|360.23|363.12|360.22|363.14|360.24|363.11|360.21|13
1648309670000|2022-03-26 15:47:50|363.13|360.23|363.13|360.23|363.14|360.24|363.13|360.23|9
1648309680000|2022-03-26 15:48:00|363.14|360.24|363.13|360.23|363.14|360.24|363.12|360.22|6
1648309690000|2022-03-26 15:48:10|363.12|360.22|363.03|360.13|363.13|360.23|363.03|360.13|14
1648309700000|2022-03-26 15:48:20|363.04|360.14|363.04|360.14|363.04|360.14|363.04|360.14|1
1648309710000|2022-03-26 15:48:30|363.03|360.13|362.96|360.06|363.03|360.13|362.95|360.05|12
1648309720000|2022-03-26 15:48:40|362.93|360.03|362.94|360.04|362.94|360.04|362.9|360|14
1648309730000|2022-03-26 15:48:50|362.95|360.05|362.95|360.05|362.96|360.06|362.95|360.05|9
1648309740000|2022-03-26 15:49:00|362.96|360.06|362.95|360.05|362.96|360.06|362.95|360.05|2
1648309750000|2022-03-26 15:49:10|362.96|360.06|362.96|360.06|362.96|360.06|362.96|360.06|1
1648309760000|2022-03-26 15:49:20|362.97|360.07|363.11|360.21|363.11|360.21|362.97|360.07|12
1648309770000|2022-03-26 15:49:30|363.14|360.24|363.14|360.24|363.14|360.24|363.13|360.23|5
1648309780000|2022-03-26 15:49:40|363.15|360.25|363.15|360.25|363.16|360.26|363.14|360.24|5
1648309790000|2022-03-26 15:49:50|363.17|360.27|363.16|360.26|363.17|360.27|363.16|360.26|2
1648309800000|2022-03-26 15:50:00|363.17|360.27|363.14|360.24|363.17|360.27|363.11|360.21|10
1648309810000|2022-03-26 15:50:10|363.13|360.23|363.12|360.22|363.15|360.25|363.12|360.22|11
1648309820000|2022-03-26 15:50:20|363.11|360.21|362.97|360.07|363.13|360.23|362.96|360.06|19
1648309830000|2022-03-26 15:50:30|362.96|360.06|362.96|360.06|362.97|360.07|362.96|360.06|5
1648309840000|2022-03-26 15:50:40|362.95|360.05|363.03|360.13|363.03|360.13|362.95|360.05|12
1648309850000|2022-03-26 15:50:50|363.04|360.14|363.03|360.13|363.04|360.14|363.03|360.13|8
1648309860000|2022-03-26 15:51:00|363.04|360.14|363.07|360.17|363.08|360.18|363.03|360.13|14
1648309870000|2022-03-26 15:51:10|363.08|360.18|363.07|360.17|363.09|360.19|363.05|360.15|12
1648309880000|2022-03-26 15:51:20|363.06|360.16|363.01|360.11|363.06|360.16|363.01|360.11|6
1648309890000|2022-03-26 15:51:30|362.99|360.09|363.09|360.19|363.09|360.19|362.99|360.09|19
1648309900000|2022-03-26 15:51:40|363.08|360.18|363.09|360.19|363.09|360.19|363.06|360.16|17
1648309910000|2022-03-26 15:51:50|363.08|360.18|363.24|360.34|363.26|360.36|363.08|360.18|13
1648309920000|2022-03-26 15:52:00|363.26|360.36|363.47|360.57|363.47|360.57|363.26|360.36|12
1648309930000|2022-03-26 15:52:10|363.45|360.55|363.42|360.52|363.45|360.55|363.41|360.51|13
1648309940000|2022-03-26 15:52:20|363.41|360.51|363.37|360.47|363.41|360.51|363.36|360.46|11
1648309950000|2022-03-26 15:52:30|363.36|360.46|363.24|360.34|363.36|360.46|363.24|360.34|10
1648309960000|2022-03-26 15:52:40|363.22|360.32|363.17|360.27|363.23|360.33|363.16|360.26|15
1648309970000|2022-03-26 15:52:50|363.16|360.26|363.15|360.25|363.16|360.26|363.15|360.25|8
1648309980000|2022-03-26 15:53:00|363.1|360.2|362.99|360.09|363.1|360.2|362.97|360.07|23
1648309990000|2022-03-26 15:53:10|362.98|360.08|363.01|360.11|363.01|360.11|362.97|360.07|17
1648310000000|2022-03-26 15:53:20|363|360.1|362.93|360.03|363.04|360.14|362.93|360.03|25
1648310010000|2022-03-26 15:53:30|362.91|360.01|362.79|359.89|362.93|360.03|362.79|359.89|19
1648310020000|2022-03-26 15:53:40|362.81|359.91|362.78|359.88|362.83|359.93|362.76|359.86|15
1648310030000|2022-03-26 15:53:50|362.77|359.87|362.77|359.87|362.78|359.88|362.77|359.87|7
1648310040000|2022-03-26 15:54:00|362.76|359.86|362.73|359.83|362.76|359.86|362.69|359.79|22
1648310050000|2022-03-26 15:54:10|362.7|359.8|362.66|359.76|362.73|359.83|362.66|359.76|21
1648310060000|2022-03-26 15:54:20|362.7|359.8|362.71|359.81|362.73|359.83|362.66|359.76|22
1648310070000|2022-03-26 15:54:30|362.63|359.73|362.52|359.62|362.63|359.73|362.52|359.62|12
1648310080000|2022-03-26 15:54:40|362.5|359.6|362.56|359.66|362.56|359.66|362.5|359.6|5
1648310090000|2022-03-26 15:54:50|362.57|359.67|362.5|359.6|362.57|359.67|362.5|359.6|9
1648310100000|2022-03-26 15:55:00|362.48|359.58|362.46|359.56|362.5|359.6|362.4|359.5|18
1648310110000|2022-03-26 15:55:10|362.44|359.54|362.64|359.74|362.67|359.77|362.43|359.53|22
1648310120000|2022-03-26 15:55:20|362.66|359.76|362.59|359.69|362.66|359.76|362.58|359.68|15
1648310130000|2022-03-26 15:55:30|362.62|359.72|362.59|359.69|362.62|359.72|362.56|359.66|11
1648310140000|2022-03-26 15:55:40|362.62|359.72|362.61|359.71|362.64|359.74|362.61|359.71|9
1648310150000|2022-03-26 15:55:50|362.62|359.72|362.61|359.71|362.62|359.72|362.61|359.71|2
1648310160000|2022-03-26 15:56:00|362.62|359.72|362.63|359.73|362.66|359.76|362.6|359.7|18
1648310170000|2022-03-26 15:56:10|362.64|359.74|362.63|359.73|362.67|359.77|362.62|359.72|21
1648310180000|2022-03-26 15:56:20|362.61|359.71|362.69|359.79|362.7|359.8|362.61|359.71|22
1648310190000|2022-03-26 15:56:30|362.71|359.81|362.68|359.78|362.72|359.82|362.67|359.77|10
1648310200000|2022-03-26 15:56:40|362.73|359.83|362.73|359.83|362.73|359.83|362.71|359.81|8
1648310210000|2022-03-26 15:56:50|362.74|359.84|362.73|359.83|362.74|359.84|362.73|359.83|4
1648310220000|2022-03-26 15:57:00|362.74|359.84|362.74|359.84|362.74|359.84|362.67|359.77|11
1648310230000|2022-03-26 15:57:10|362.75|359.85|362.81|359.91|362.81|359.91|362.75|359.85|8
1648310240000|2022-03-26 15:57:20|362.86|359.96|362.98|360.08|363.02|360.12|362.86|359.96|22
1648310250000|2022-03-26 15:57:30|362.97|360.07|363.03|360.13|363.04|360.14|362.96|360.06|6
1648310260000|2022-03-26 15:57:40|363.02|360.12|363.03|360.13|363.03|360.13|362.99|360.09|16
1648310270000|2022-03-26 15:57:50|363.02|360.12|363.53|360.63|363.53|360.63|363.02|360.12|19
1648310280000|2022-03-26 15:58:00|363.52|360.62|363.25|360.35|363.55|360.65|363.25|360.35|22
1648310290000|2022-03-26 15:58:10|363.24|360.34|363.07|360.17|363.24|360.34|363.07|360.17|12
1648310300000|2022-03-26 15:58:20|363.08|360.18|362.97|360.07|363.08|360.18|362.97|360.07|7
1648310310000|2022-03-26 15:58:30|362.95|360.05|362.95|360.05|362.96|360.06|362.93|360.03|6
1648310320000|2022-03-26 15:58:40|362.94|360.04|362.88|359.98|362.95|360.05|362.88|359.98|6
1648310330000|2022-03-26 15:58:50|362.87|359.97|362.72|359.82|362.87|359.97|362.72|359.82|21
1648310340000|2022-03-26 15:59:00|362.73|359.83|362.79|359.89|362.8|359.9|362.72|359.82|15
1648310350000|2022-03-26 15:59:10|362.78|359.88|362.87|359.97|362.87|359.97|362.78|359.88|19
1648310360000|2022-03-26 15:59:20|362.86|359.96|362.85|359.95|362.86|359.96|362.83|359.93|12
1648310370000|2022-03-26 15:59:30|362.84|359.94|362.83|359.93|362.84|359.94|362.83|359.93|4
1648310380000|2022-03-26 15:59:40|362.82|359.92|362.8|359.9|362.82|359.92|362.8|359.9|9
1648310390000|2022-03-26 15:59:50|362.81|359.91|362.79|359.89|362.82|359.92|362.79|359.89|11
1648310400000|2022-03-26 16:00:00|362.8|359.9|362.79|359.89|362.8|359.9|362.79|359.89|2
1648310410000|2022-03-26 16:00:10|362.83|359.93|362.81|359.91|362.84|359.94|362.81|359.91|8
1648310420000|2022-03-26 16:00:20|362.82|359.92|362.78|359.88|362.87|359.97|362.78|359.88|19
1648310430000|2022-03-26 16:00:30|362.74|359.84|362.58|359.68|362.75|359.85|362.58|359.68|18
1648310440000|2022-03-26 16:00:40|362.57|359.67|362.83|359.93|362.84|359.94|362.57|359.67|16
1648310450000|2022-03-26 16:00:50|362.84|359.94|362.82|359.92|362.86|359.96|362.82|359.92|15
1648310460000|2022-03-26 16:01:00|362.8|359.9|362.71|359.81|362.8|359.9|362.7|359.8|15
1648310470000|2022-03-26 16:01:10|362.72|359.82|362.71|359.81|362.72|359.82|362.71|359.81|6
1648310480000|2022-03-26 16:01:20|362.72|359.82|362.76|359.86|362.78|359.88|362.71|359.81|15
1648310490000|2022-03-26 16:01:30|362.77|359.87|362.78|359.88|362.78|359.88|362.76|359.86|8
1648310500000|2022-03-26 16:01:40|362.79|359.89|362.86|359.96|362.86|359.96|362.79|359.89|7
1648310510000|2022-03-26 16:01:50|362.87|359.97|363.06|360.16|363.06|360.16|362.86|359.96|14
1648310520000|2022-03-26 16:02:00|363.05|360.15|363.07|360.17|363.07|360.17|363.05|360.15|15
1648310530000|2022-03-26 16:02:10|363.06|360.16|363.14|360.24|363.14|360.24|363.06|360.16|11
1648310540000|2022-03-26 16:02:20|363.15|360.25|363.15|360.25|363.23|360.33|363.15|360.25|18
1648310550000|2022-03-26 16:02:30|363.16|360.26|363.16|360.26|363.17|360.27|363.14|360.24|13
1648310560000|2022-03-26 16:02:40|363.15|360.25|362.93|360.03|363.15|360.25|362.93|360.03|18
1648310570000|2022-03-26 16:02:50|362.92|360.02|362.82|359.92|362.95|360.05|362.82|359.92|18
1648310580000|2022-03-26 16:03:00|362.8|359.9|362.59|359.69|362.8|359.9|362.59|359.69|15
1648310590000|2022-03-26 16:03:10|362.57|359.67|362.3|359.4|362.58|359.68|362.27|359.37|17
1648310600000|2022-03-26 16:03:20|362.31|359.41|362.15|359.25|362.31|359.41|362.15|359.25|10
1648310610000|2022-03-26 16:03:30|362.16|359.26|362.15|359.25|362.16|359.26|362.15|359.25|6
1648310620000|2022-03-26 16:03:40|362.2|359.3|362.42|359.52|362.42|359.52|362.2|359.3|13
1648310630000|2022-03-26 16:03:50|362.43|359.53|362.44|359.54|362.45|359.55|362.43|359.53|3
1648310640000|2022-03-26 16:04:00|362.43|359.53|362.41|359.51|362.44|359.54|362.4|359.5|8
1648310650000|2022-03-26 16:04:10|362.4|359.5|362.39|359.49|362.41|359.51|362.39|359.49|6
1648310660000|2022-03-26 16:04:20|362.4|359.5|362.44|359.54|362.44|359.54|362.4|359.5|7
1648310670000|2022-03-26 16:04:30|362.45|359.55|362.46|359.56|362.46|359.56|362.44|359.54|4
1648310680000|2022-03-26 16:04:40|362.45|359.55|362.48|359.58|362.48|359.58|362.45|359.55|6
1648310690000|2022-03-26 16:04:50|362.5|359.6|362.5|359.6|362.51|359.61|362.5|359.6|3
1648310710000|2022-03-26 16:05:10|362.51|359.61|362.48|359.58|362.51|359.61|362.48|359.58|4
1648310720000|2022-03-26 16:05:20|362.43|359.53|362.43|359.53|362.44|359.54|362.42|359.52|7
1648310730000|2022-03-26 16:05:30|362.44|359.54|362.5|359.6|362.51|359.61|362.44|359.54|9
1648310740000|2022-03-26 16:05:40|362.53|359.63|362.54|359.64|362.54|359.64|362.53|359.63|6
1648310750000|2022-03-26 16:05:50|362.55|359.65|362.56|359.66|362.57|359.67|362.55|359.65|4
1648310760000|2022-03-26 16:06:00|362.55|359.65|362.45|359.55|362.55|359.65|362.44|359.54|14
1648310770000|2022-03-26 16:06:10|362.46|359.56|362.46|359.56|362.46|359.56|362.45|359.55|3
1648310780000|2022-03-26 16:06:20|362.47|359.57|362.44|359.54|362.47|359.57|362.44|359.54|8
1648310790000|2022-03-26 16:06:30|362.43|359.53|362.34|359.44|362.43|359.53|362.33|359.43|12
1648310800000|2022-03-26 16:06:40|362.35|359.45|362.32|359.42|362.36|359.46|362.32|359.42|9
1648310810000|2022-03-26 16:06:50|362.33|359.43|362.39|359.49|362.39|359.49|362.33|359.43|8
1648310820000|2022-03-26 16:07:00|362.4|359.5|362.4|359.5|362.43|359.53|362.4|359.5|11
1648310830000|2022-03-26 16:07:10|362.41|359.51|362.28|359.38|362.41|359.51|362.26|359.36|13
1648310840000|2022-03-26 16:07:20|362.29|359.39|362.31|359.41|362.31|359.41|362.29|359.39|7
1648310850000|2022-03-26 16:07:30|362.32|359.42|362.32|359.42|362.32|359.42|362.31|359.41|3
1648310860000|2022-03-26 16:07:40|362.31|359.41|362.38|359.48|362.38|359.48|362.31|359.41|10
1648310870000|2022-03-26 16:07:50|362.37|359.47|362.35|359.45|362.37|359.47|362.35|359.45|5
1648310880000|2022-03-26 16:08:00|362.34|359.44|362.23|359.33|362.34|359.44|362.23|359.33|11
1648310890000|2022-03-26 16:08:10|362.22|359.32|362.11|359.21|362.24|359.34|362.11|359.21|11
1648310900000|2022-03-26 16:08:20|362.12|359.22|362.11|359.21|362.12|359.22|362.11|359.21|8
1648310910000|2022-03-26 16:08:30|362.12|359.22|362.11|359.21|362.12|359.22|362.11|359.21|6
1648310920000|2022-03-26 16:08:40|362.12|359.22|362.12|359.22|362.12|359.22|362.12|359.22|1
1648310930000|2022-03-26 16:08:50|362.1|359.2|362.1|359.2|362.13|359.23|362.08|359.18|12
1648310940000|2022-03-26 16:09:00|362.11|359.21|362.1|359.2|362.12|359.22|362.08|359.18|11
1648310950000|2022-03-26 16:09:10|362.09|359.19|362.06|359.16|362.09|359.19|362.06|359.16|9
1648310960000|2022-03-26 16:09:20|362.07|359.17|361.76|358.86|362.07|359.17|361.72|358.82|15
1648310970000|2022-03-26 16:09:30|361.77|358.87|361.77|358.87|361.8|358.9|361.73|358.83|15
1648310980000|2022-03-26 16:09:40|361.76|358.86|361.75|358.85|361.78|358.88|361.75|358.85|10
1648310990000|2022-03-26 16:09:50|361.63|358.73|361.63|358.73|361.64|358.74|361.63|358.73|3
1648311000000|2022-03-26 16:10:00|361.62|358.72|361.66|358.76|361.67|358.77|361.62|358.72|10
1648311010000|2022-03-26 16:10:10|361.67|358.77|361.68|358.78|361.68|358.78|361.67|358.77|4
1648311020000|2022-03-26 16:10:20|361.69|358.79|361.77|358.87|361.8|358.9|361.69|358.79|15
1648311030000|2022-03-26 16:10:30|361.78|358.88|361.71|358.81|361.78|358.88|361.69|358.79|16
1648311040000|2022-03-26 16:10:40|361.7|358.8|361.71|358.81|361.71|358.81|361.7|358.8|10
1648311050000|2022-03-26 16:10:50|361.7|358.8|361.87|358.97|361.87|358.97|361.69|358.79|12
1648311060000|2022-03-26 16:11:00|361.88|358.98|362.02|359.12|362.03|359.13|361.88|358.98|15
1648311070000|2022-03-26 16:11:10|362.03|359.13|362.03|359.13|362.04|359.14|362.02|359.12|9
1648311080000|2022-03-26 16:11:20|362.02|359.12|361.99|359.09|362.02|359.12|361.99|359.09|3
1648311090000|2022-03-26 16:11:30|361.98|359.08|361.93|359.03|361.99|359.09|361.9|359|13
1648311100000|2022-03-26 16:11:40|361.94|359.04|361.92|359.02|361.94|359.04|361.92|359.02|7
1648311110000|2022-03-26 16:11:50|361.93|359.03|361.93|359.03|361.93|359.03|361.92|359.02|3
1648311130000|2022-03-26 16:12:10|361.94|359.04|361.94|359.04|361.94|359.04|361.93|359.03|5
1648311140000|2022-03-26 16:12:20|361.93|359.03|361.95|359.05|361.95|359.05|361.93|359.03|5
1648311150000|2022-03-26 16:12:30|361.94|359.04|361.92|359.02|361.94|359.04|361.91|359.01|11
1648311160000|2022-03-26 16:12:40|361.91|359.01|361.91|359.01|361.92|359.02|361.91|359.01|5
1648311170000|2022-03-26 16:12:50|361.92|359.02|361.81|358.91|361.93|359.03|361.81|358.91|17
1648311180000|2022-03-26 16:13:00|361.82|358.92|361.77|358.87|361.82|358.92|361.77|358.87|11
1648311190000|2022-03-26 16:13:10|361.83|358.93|361.87|358.97|361.88|358.98|361.83|358.93|8
1648311200000|2022-03-26 16:13:20|361.89|358.99|361.92|359.02|361.96|359.06|361.85|358.95|18
1648311210000|2022-03-26 16:13:30|361.94|359.04|361.87|358.97|361.94|359.04|361.86|358.96|6
1648311220000|2022-03-26 16:13:40|361.86|358.96|361.9|359|361.9|359|361.86|358.96|9
1648311230000|2022-03-26 16:13:50|361.91|359.01|362.17|359.27|362.17|359.27|361.89|358.99|16
1648311240000|2022-03-26 16:14:00|362.18|359.28|362.15|359.25|362.22|359.32|362.12|359.22|24
1648311250000|2022-03-26 16:14:10|362.16|359.26|361.97|359.07|362.17|359.27|361.97|359.07|22
1648311260000|2022-03-26 16:14:20|361.94|359.04|362.02|359.12|362.02|359.12|361.94|359.04|13
1648311270000|2022-03-26 16:14:30|362.04|359.14|362.1|359.2|362.1|359.2|362.04|359.14|7
1648311280000|2022-03-26 16:14:40|362|359.1|361.83|358.93|362|359.1|361.79|358.89|13
1648311290000|2022-03-26 16:14:50|361.81|358.91|361.8|358.9|361.81|358.91|361.79|358.89|6
1648311300000|2022-03-26 16:15:00|361.81|358.91|361.82|358.92|361.82|358.92|361.79|358.89|9
1648311310000|2022-03-26 16:15:10|361.81|358.91|361.82|358.92|361.82|358.92|361.81|358.91|10
1648311320000|2022-03-26 16:15:20|361.83|358.93|361.82|358.92|361.83|358.93|361.82|358.92|2
1648311330000|2022-03-26 16:15:30|361.81|358.91|361.81|358.91|361.82|358.92|361.81|358.91|7
1648311340000|2022-03-26 16:15:40|361.79|358.89|361.76|358.86|361.8|358.9|361.76|358.86|12
1648311350000|2022-03-26 16:15:50|361.77|358.87|361.76|358.86|361.77|358.87|361.76|358.86|4
1648311360000|2022-03-26 16:16:00|361.77|358.87|361.77|358.87|361.77|358.87|361.76|358.86|3
1648311370000|2022-03-26 16:16:10|361.76|358.86|361.82|358.92|361.85|358.95|361.76|358.86|15
1648311380000|2022-03-26 16:16:20|361.81|358.91|361.8|358.9|361.81|358.91|361.79|358.89|7
1648311390000|2022-03-26 16:16:30|361.79|358.89|361.78|358.88|361.79|358.89|361.77|358.87|7
1648311400000|2022-03-26 16:16:40|361.79|358.89|361.79|358.89|361.8|358.9|361.78|358.88|9
1648311410000|2022-03-26 16:16:50|361.8|358.9|361.8|358.9|361.8|358.9|361.8|358.9|1
1648311420000|2022-03-26 16:17:00|361.81|358.91|361.8|358.9|361.84|358.94|361.79|358.89|10
1648311430000|2022-03-26 16:17:10|361.81|358.91|361.8|358.9|361.81|358.91|361.8|358.9|2
1648311440000|2022-03-26 16:17:20|361.81|358.91|361.79|358.89|361.85|358.95|361.79|358.89|8
1648311450000|2022-03-26 16:17:30|361.81|358.91|361.88|358.98|361.88|358.98|361.81|358.91|10
1648311460000|2022-03-26 16:17:40|361.89|358.99|362.33|359.43|362.33|359.43|361.89|358.99|22
1648311470000|2022-03-26 16:17:50|362.34|359.44|362.58|359.68|362.58|359.68|362.34|359.44|24
1648311480000|2022-03-26 16:18:00|362.6|359.7|362.72|359.82|362.72|359.82|362.6|359.7|15
1648311490000|2022-03-26 16:18:10|362.76|359.86|362.74|359.84|362.76|359.86|362.72|359.82|13
1648311500000|2022-03-26 16:18:20|362.75|359.85|362.76|359.86|362.76|359.86|362.75|359.85|2
1648311510000|2022-03-26 16:18:30|362.77|359.87|362.95|360.05|362.95|360.05|362.77|359.87|9
1648311520000|2022-03-26 16:18:40|362.98|360.08|363.07|360.17|363.07|360.17|362.98|360.08|15
1648311530000|2022-03-26 16:18:50|363.09|360.19|363.07|360.17|363.09|360.19|363.05|360.15|15
1648311540000|2022-03-26 16:19:00|363.08|360.18|363.08|360.18|363.09|360.19|363.06|360.16|10
1648311550000|2022-03-26 16:19:10|363.07|360.17|362.93|360.03|363.08|360.18|362.93|360.03|17
1648311560000|2022-03-26 16:19:20|362.92|360.02|362.89|359.99|362.92|360.02|362.8|359.9|13
1648311570000|2022-03-26 16:19:30|362.88|359.98|362.88|359.98|362.88|359.98|362.87|359.97|5
1648311580000|2022-03-26 16:19:40|362.87|359.97|362.87|359.97|362.89|359.99|362.86|359.96|8
1648311590000|2022-03-26 16:19:50|362.88|359.98|362.87|359.97|362.88|359.98|362.86|359.96|6
1648311600000|2022-03-26 16:20:00|362.86|359.96|362.88|359.98|362.88|359.98|362.86|359.96|3
1648311610000|2022-03-26 16:20:10|362.89|359.99|362.96|360.06|362.96|360.06|362.89|359.99|6
1648311620000|2022-03-26 16:20:20|362.98|360.08|362.99|360.09|363.01|360.11|362.98|360.08|6
1648311630000|2022-03-26 16:20:30|363|360.1|363.06|360.16|363.06|360.16|363|360.1|5
1648311640000|2022-03-26 16:20:40|363.07|360.17|363.38|360.48|363.39|360.49|363.07|360.17|13
1648311650000|2022-03-26 16:20:50|363.39|360.49|363.38|360.48|363.43|360.53|363.38|360.48|7
1648311660000|2022-03-26 16:21:00|363.39|360.49|363.38|360.48|363.4|360.5|363.36|360.46|11
1648311670000|2022-03-26 16:21:10|363.39|360.49|363.49|360.59|363.5|360.6|363.38|360.48|5
1648311680000|2022-03-26 16:21:20|363.5|360.6|363.37|360.47|363.5|360.6|363.36|360.46|16
1648311690000|2022-03-26 16:21:30|363.36|360.46|363.34|360.44|363.37|360.47|363.34|360.44|4
1648311700000|2022-03-26 16:21:40|363.33|360.43|363.33|360.43|363.33|360.43|363.3|360.4|9
1648311710000|2022-03-26 16:21:50|363.32|360.42|363.26|360.36|363.32|360.42|363.25|360.35|10
1648311720000|2022-03-26 16:22:00|363.27|360.37|363.42|360.52|363.42|360.52|363.27|360.37|12
1648311730000|2022-03-26 16:22:10|363.43|360.53|363.42|360.52|363.43|360.53|363.41|360.51|8
1648311740000|2022-03-26 16:22:20|363.43|360.53|363.46|360.56|363.46|360.56|363.43|360.53|6
1648311750000|2022-03-26 16:22:30|363.47|360.57|363.47|360.57|363.48|360.58|363.46|360.56|6
1648311760000|2022-03-26 16:22:40|363.45|360.55|363.45|360.55|363.45|360.55|363.44|360.54|7
1648311770000|2022-03-26 16:22:50|363.44|360.54|363.47|360.57|363.49|360.59|363.42|360.52|13
1648311780000|2022-03-26 16:23:00|363.48|360.58|363.51|360.61|363.51|360.61|363.47|360.57|8
1648311790000|2022-03-26 16:23:10|363.52|360.62|363.52|360.62|363.53|360.63|363.5|360.6|12
1648311800000|2022-03-26 16:23:20|363.5|360.6|363.48|360.58|363.52|360.62|363.48|360.58|5
1648311810000|2022-03-26 16:23:30|363.5|360.6|363.5|360.6|363.5|360.6|363.48|360.58|4
1648311820000|2022-03-26 16:23:40|363.49|360.59|363.5|360.6|363.5|360.6|363.48|360.58|6
1648311830000|2022-03-26 16:23:50|363.51|360.61|363.55|360.65|363.56|360.66|363.51|360.61|5
1648311840000|2022-03-26 16:24:00|363.56|360.66|363.56|360.66|363.56|360.66|363.55|360.65|5
1648311850000|2022-03-26 16:24:10|363.59|360.69|363.6|360.7|363.6|360.7|363.59|360.69|2
1648311860000|2022-03-26 16:24:20|363.61|360.71|363.81|360.91|363.82|360.92|363.61|360.71|13
1648311870000|2022-03-26 16:24:30|363.82|360.92|363.82|360.92|363.82|360.92|363.81|360.91|3
1648311880000|2022-03-26 16:24:40|363.83|360.93|363.82|360.92|363.83|360.93|363.82|360.92|2
1648311890000|2022-03-26 16:24:50|363.83|360.93|363.94|361.04|363.95|361.05|363.83|360.93|12
1648311900000|2022-03-26 16:25:00|363.95|361.05|363.95|361.05|363.95|361.05|363.95|361.05|1
1648311910000|2022-03-26 16:25:10|363.94|361.04|363.94|361.04|363.95|361.05|363.94|361.04|5
1648311920000|2022-03-26 16:25:20|363.93|361.03|363.93|361.03|363.93|361.03|363.93|361.03|1
1648311930000|2022-03-26 16:25:30|363.94|361.04|363.94|361.04|363.94|361.04|363.94|361.04|1
1648311940000|2022-03-26 16:25:40|363.93|361.03|363.93|361.03|363.94|361.04|363.93|361.03|3
1648311950000|2022-03-26 16:25:50|363.92|361.02|363.97|361.07|363.97|361.07|363.92|361.02|13
1648311960000|2022-03-26 16:26:00|363.96|361.06|363.97|361.07|363.98|361.08|363.95|361.05|8
1648311970000|2022-03-26 16:26:10|363.96|361.06|363.96|361.06|363.96|361.06|363.95|361.05|3
1648311980000|2022-03-26 16:26:20|363.95|361.05|363.95|361.05|363.96|361.06|363.95|361.05|7
1648311990000|2022-03-26 16:26:30|363.96|361.06|363.96|361.06|363.96|361.06|363.96|361.06|1
1648312010000|2022-03-26 16:26:50|363.95|361.05|363.95|361.05|363.95|361.05|363.95|361.05|1
1648312020000|2022-03-26 16:27:00|363.96|361.06|363.97|361.07|363.97|361.07|363.96|361.06|4
1648312030000|2022-03-26 16:27:10|363.96|361.06|363.97|361.07|363.97|361.07|363.96|361.06|2
1648312040000|2022-03-26 16:27:20|363.98|361.08|364.01|361.11|364.01|361.11|363.97|361.07|11
1648312050000|2022-03-26 16:27:30|363.99|361.09|364|361.1|364.01|361.11|363.99|361.09|14
1648312060000|2022-03-26 16:27:40|364.01|361.11|363.96|361.06|364.01|361.11|363.95|361.05|16
1648312070000|2022-03-26 16:27:50|363.95|361.05|363.96|361.06|363.96|361.06|363.94|361.04|6
1648312090000|2022-03-26 16:28:10|363.95|361.05|363.96|361.06|363.96|361.06|363.95|361.05|2
1648312100000|2022-03-26 16:28:20|363.95|361.05|363.96|361.06|363.96|361.06|363.95|361.05|2
1648312110000|2022-03-26 16:28:30|363.97|361.07|363.96|361.06|363.97|361.07|363.95|361.05|4
1648312120000|2022-03-26 16:28:40|363.95|361.05|363.93|361.03|363.95|361.05|363.93|361.03|7
1648312140000|2022-03-26 16:29:00|363.92|361.02|363.87|360.97|363.92|361.02|363.87|360.97|3
1648312150000|2022-03-26 16:29:10|363.86|360.96|363.7|360.8|363.88|360.98|363.68|360.78|21
1648312160000|2022-03-26 16:29:20|363.69|360.79|363.61|360.71|363.69|360.79|363.59|360.69|8
1648312170000|2022-03-26 16:29:30|363.59|360.69|363.6|360.7|363.6|360.7|363.59|360.69|4
1648312180000|2022-03-26 16:29:40|363.59|360.69|363.6|360.7|363.6|360.7|363.59|360.69|8
1648312190000|2022-03-26 16:29:50|363.62|360.72|363.66|360.76|363.67|360.77|363.62|360.72|8
1648312200000|2022-03-26 16:30:00|363.65|360.75|363.61|360.71|363.65|360.75|363.6|360.7|7
1648312210000|2022-03-26 16:30:10|363.62|360.72|363.57|360.67|363.62|360.72|363.57|360.67|5
1648312220000|2022-03-26 16:30:20|363.56|360.66|363.54|360.64|363.57|360.67|363.54|360.64|7
1648312230000|2022-03-26 16:30:30|363.53|360.63|363.37|360.47|363.53|360.63|363.37|360.47|15
1648312240000|2022-03-26 16:30:40|363.34|360.44|363.28|360.38|363.35|360.45|363.25|360.35|22
1648312250000|2022-03-26 16:30:50|363.27|360.37|363.28|360.38|363.28|360.38|363.27|360.37|4
1648312260000|2022-03-26 16:31:00|363.27|360.37|363.22|360.32|363.28|360.38|363.22|360.32|8
1648312270000|2022-03-26 16:31:10|363.16|360.26|363.13|360.23|363.16|360.26|363.13|360.23|5
1648312280000|2022-03-26 16:31:20|363.14|360.24|363.09|360.19|363.14|360.24|363.07|360.17|11
1648312290000|2022-03-26 16:31:30|362.98|360.08|362.94|360.04|362.98|360.08|362.94|360.04|7
1648312300000|2022-03-26 16:31:40|362.95|360.05|363|360.1|363|360.1|362.95|360.05|12
1648312310000|2022-03-26 16:31:50|362.99|360.09|363.33|360.43|363.33|360.43|362.94|360.04|23
1648312320000|2022-03-26 16:32:00|363.34|360.44|363.35|360.45|363.36|360.46|363.34|360.44|6
1648312330000|2022-03-26 16:32:10|363.36|360.46|363.36|360.46|363.37|360.47|363.36|360.46|5
1648312340000|2022-03-26 16:32:20|363.37|360.47|363.36|360.46|363.37|360.47|363.36|360.46|4
1648312350000|2022-03-26 16:32:30|363.37|360.47|363.4|360.5|363.4|360.5|363.37|360.47|6
1648312360000|2022-03-26 16:32:40|363.41|360.51|363.41|360.51|363.41|360.51|363.41|360.51|1
1648312380000|2022-03-26 16:33:00|363.4|360.5|363.42|360.52|363.42|360.52|363.39|360.49|4
1648312390000|2022-03-26 16:33:10|363.41|360.51|363.41|360.51|363.41|360.51|363.41|360.51|1
1648312400000|2022-03-26 16:33:20|363.42|360.52|363.42|360.52|363.42|360.52|363.42|360.52|1
1648312410000|2022-03-26 16:33:30|363.41|360.51|363.46|360.56|363.47|360.57|363.41|360.51|12
1648312420000|2022-03-26 16:33:40|363.47|360.57|363.45|360.55|363.48|360.58|363.45|360.55|7
1648312430000|2022-03-26 16:33:50|363.42|360.52|363.44|360.54|363.44|360.54|363.42|360.52|3
1648312440000|2022-03-26 16:34:00|363.42|360.52|363.4|360.5|363.44|360.54|363.39|360.49|8
1648312450000|2022-03-26 16:34:10|363.39|360.49|363.39|360.49|363.39|360.49|363.39|360.49|1
1648312460000|2022-03-26 16:34:20|363.4|360.5|363.35|360.45|363.4|360.5|363.35|360.45|5
1648312470000|2022-03-26 16:34:30|363.36|360.46|363.36|360.46|363.37|360.47|363.35|360.45|4
1648312480000|2022-03-26 16:34:40|363.35|360.45|363.36|360.46|363.36|360.46|363.35|360.45|2
1648312490000|2022-03-26 16:34:50|363.37|360.47|363.35|360.45|363.37|360.47|363.34|360.44|7
1648312500000|2022-03-26 16:35:00|363.36|360.46|363.45|360.55|363.45|360.55|363.36|360.46|10
1648312510000|2022-03-26 16:35:10|363.44|360.54|363.4|360.5|363.44|360.54|363.39|360.49|11
1648312520000|2022-03-26 16:35:20|363.32|360.42|363.24|360.34|363.33|360.43|363.24|360.34|10
1648312530000|2022-03-26 16:35:30|363.23|360.33|363.2|360.3|363.25|360.35|363.16|360.26|9
1648312540000|2022-03-26 16:35:40|363.21|360.31|363.22|360.32|363.22|360.32|363.18|360.28|9
1648312550000|2022-03-26 16:35:50|363.21|360.31|363.29|360.39|363.29|360.39|363.2|360.3|14
1648312560000|2022-03-26 16:36:00|363.31|360.41|363.41|360.51|363.41|360.51|363.31|360.41|9
1648312570000|2022-03-26 16:36:10|363.42|360.52|363.44|360.54|363.44|360.54|363.42|360.52|5
1648312580000|2022-03-26 16:36:20|363.43|360.53|363.41|360.51|363.43|360.53|363.39|360.49|8
1648312590000|2022-03-26 16:36:30|363.4|360.5|363.3|360.4|363.4|360.5|363.3|360.4|12
1648312600000|2022-03-26 16:36:40|363.29|360.39|363.26|360.36|363.31|360.41|363.26|360.36|8
1648312610000|2022-03-26 16:36:50|363.18|360.28|363.23|360.33|363.24|360.34|363.18|360.28|9
1648312620000|2022-03-26 16:37:00|363.24|360.34|363.21|360.31|363.24|360.34|363.21|360.31|7
1648312630000|2022-03-26 16:37:10|363.22|360.32|363.21|360.31|363.22|360.32|363.21|360.31|2
1648312640000|2022-03-26 16:37:20|363.22|360.32|363.51|360.61|363.63|360.73|363.21|360.31|13
1648312650000|2022-03-26 16:37:30|363.5|360.6|363.6|360.7|363.6|360.7|363.5|360.6|11
1648312660000|2022-03-26 16:37:40|363.61|360.71|363.77|360.87|363.77|360.87|363.61|360.71|18
1648312670000|2022-03-26 16:37:50|363.76|360.86|363.77|360.87|363.77|360.87|363.75|360.85|6
1648312680000|2022-03-26 16:38:00|363.76|360.86|363.78|360.88|363.78|360.88|363.75|360.85|4
1648312690000|2022-03-26 16:38:10|363.77|360.87|363.78|360.88|363.78|360.88|363.77|360.87|4
1648312700000|2022-03-26 16:38:20|363.77|360.87|363.59|360.69|363.77|360.87|363.59|360.69|11
1648312710000|2022-03-26 16:38:30|363.58|360.68|363.53|360.63|363.58|360.68|363.53|360.63|7
1648312720000|2022-03-26 16:38:40|363.52|360.62|363.53|360.63|363.54|360.64|363.52|360.62|4
1648312730000|2022-03-26 16:38:50|363.54|360.64|363.53|360.63|363.54|360.64|363.53|360.63|6
1648312740000|2022-03-26 16:39:00|363.52|360.62|363.58|360.68|363.59|360.69|363.52|360.62|9
1648312750000|2022-03-26 16:39:10|363.57|360.67|363.58|360.68|363.59|360.69|363.57|360.67|11
1648312760000|2022-03-26 16:39:20|363.59|360.69|363.59|360.69|363.61|360.71|363.58|360.68|12
1648312770000|2022-03-26 16:39:30|363.6|360.7|363.59|360.69|363.6|360.7|363.58|360.68|9
1648312780000|2022-03-26 16:39:40|363.58|360.68|363.59|360.69|363.59|360.69|363.58|360.68|4
1648312790000|2022-03-26 16:39:50|363.6|360.7|363.62|360.72|363.63|360.73|363.6|360.7|4
1648312800000|2022-03-26 16:40:00|363.63|360.73|363.65|360.75|363.66|360.76|363.63|360.73|6
1648312810000|2022-03-26 16:40:10|363.64|360.74|363.57|360.67|363.65|360.75|363.52|360.62|21
1648312820000|2022-03-26 16:40:20|363.58|360.68|363.59|360.69|363.59|360.69|363.58|360.68|2
1648312830000|2022-03-26 16:40:30|363.61|360.71|363.59|360.69|363.62|360.72|363.59|360.69|12
1648312840000|2022-03-26 16:40:40|363.58|360.68|363.64|360.74|363.65|360.75|363.58|360.68|14
1648312850000|2022-03-26 16:40:50|363.63|360.73|363.58|360.68|363.63|360.73|363.56|360.66|7
1648312860000|2022-03-26 16:41:00|363.57|360.67|363.55|360.65|363.57|360.67|363.55|360.65|5
1648312870000|2022-03-26 16:41:10|363.56|360.66|363.55|360.65|363.56|360.66|363.54|360.64|4
1648312880000|2022-03-26 16:41:20|363.51|360.61|363.46|360.56|363.51|360.61|363.46|360.56|9
1648312890000|2022-03-26 16:41:30|363.45|360.55|363.45|360.55|363.46|360.56|363.44|360.54|4
1648312900000|2022-03-26 16:41:40|363.44|360.54|363.47|360.57|363.48|360.58|363.43|360.53|14
1648312910000|2022-03-26 16:41:50|363.48|360.58|363.46|360.56|363.48|360.58|363.45|360.55|9
1648312920000|2022-03-26 16:42:00|363.47|360.57|363.46|360.56|363.48|360.58|363.45|360.55|12
1648312940000|2022-03-26 16:42:20|363.43|360.53|363.46|360.56|363.46|360.56|363.43|360.53|2
1648312950000|2022-03-26 16:42:30|363.56|360.66|363.79|360.89|363.84|360.94|363.56|360.66|22
1648312960000|2022-03-26 16:42:40|363.8|360.9|363.89|360.99|363.89|360.99|363.79|360.89|9
1648312970000|2022-03-26 16:42:50|363.88|360.98|363.89|360.99|363.89|360.99|363.88|360.98|2
1648312980000|2022-03-26 16:43:00|363.88|360.98|363.82|360.92|363.88|360.98|363.82|360.92|9
1648312990000|2022-03-26 16:43:10|363.81|360.91|363.75|360.85|363.82|360.92|363.75|360.85|10
1648313000000|2022-03-26 16:43:20|363.72|360.82|363.7|360.8|363.72|360.82|363.68|360.78|6
1648313010000|2022-03-26 16:43:30|363.69|360.79|363.67|360.77|363.69|360.79|363.67|360.77|5
1648313020000|2022-03-26 16:43:40|363.68|360.78|363.75|360.85|363.75|360.85|363.68|360.78|11
1648313030000|2022-03-26 16:43:50|363.76|360.86|363.72|360.82|363.76|360.86|363.7|360.8|5
1648313040000|2022-03-26 16:44:00|363.73|360.83|363.71|360.81|363.73|360.83|363.71|360.81|5
1648313050000|2022-03-26 16:44:10|363.7|360.8|363.67|360.77|363.71|360.81|363.66|360.76|10
1648313060000|2022-03-26 16:44:20|363.68|360.78|363.68|360.78|363.68|360.78|363.66|360.76|7
1648313070000|2022-03-26 16:44:30|363.66|360.76|363.68|360.78|363.68|360.78|363.66|360.76|5
1648313080000|2022-03-26 16:44:40|363.66|360.76|363.77|360.87|363.78|360.88|363.66|360.76|12
1648313090000|2022-03-26 16:44:50|363.78|360.88|363.77|360.87|363.78|360.88|363.75|360.85|10
1648313100000|2022-03-26 16:45:00|363.76|360.86|363.67|360.77|363.78|360.88|363.67|360.77|12
1648313110000|2022-03-26 16:45:10|363.68|360.78|363.91|361.01|363.91|361.01|363.61|360.71|23
1648313120000|2022-03-26 16:45:20|363.92|361.02|363.93|361.03|363.93|361.03|363.89|360.99|6
1648313130000|2022-03-26 16:45:30|363.94|361.04|363.94|361.04|363.94|361.04|363.93|361.03|3
1648313140000|2022-03-26 16:45:40|363.93|361.03|364.05|361.15|364.06|361.16|363.93|361.03|12
1648313160000|2022-03-26 16:46:00|364.06|361.16|364.11|361.21|364.11|361.21|364.06|361.16|8
1648313170000|2022-03-26 16:46:10|364.12|361.22|364.12|361.22|364.13|361.23|364.12|361.22|3
1648313180000|2022-03-26 16:46:20|364.1|361.2|364.1|361.2|364.12|361.22|364.04|361.14|13
1648313190000|2022-03-26 16:46:30|364.11|361.21|364.03|361.13|364.13|361.23|364.02|361.12|15
1648313200000|2022-03-26 16:46:40|364.02|361.12|364.02|361.12|364.04|361.14|364.02|361.12|4
1648313210000|2022-03-26 16:46:50|364.03|361.13|363.99|361.09|364.05|361.15|363.99|361.09|13
1648313220000|2022-03-26 16:47:00|363.98|361.08|363.98|361.08|363.98|361.08|363.97|361.07|3
1648313230000|2022-03-26 16:47:10|363.99|361.09|364.04|361.14|364.04|361.14|363.98|361.08|7
1648313240000|2022-03-26 16:47:20|364.03|361.13|364.03|361.13|364.04|361.14|364.02|361.12|9
1648313250000|2022-03-26 16:47:30|364.04|361.14|364.03|361.13|364.04|361.14|364.02|361.12|8
1648313260000|2022-03-26 16:47:40|364.04|361.14|363.94|361.04|364.04|361.14|363.93|361.03|6
1648313270000|2022-03-26 16:47:50|363.93|361.03|363.98|361.08|363.98|361.08|363.93|361.03|8
1648313280000|2022-03-26 16:48:00|364.01|361.11|364|361.1|364.02|361.12|363.99|361.09|10
1648313290000|2022-03-26 16:48:10|363.99|361.09|363.98|361.08|364|361.1|363.98|361.08|6
1648313300000|2022-03-26 16:48:20|363.99|361.09|363.99|361.09|364|361.1|363.98|361.08|11
1648313310000|2022-03-26 16:48:30|363.98|361.08|363.98|361.08|364|361.1|363.98|361.08|12
1648313320000|2022-03-26 16:48:40|363.99|361.09|364.03|361.13|364.03|361.13|363.99|361.09|11
1648313330000|2022-03-26 16:48:50|364|361.1|364.06|361.16|364.06|361.16|364|361.1|13
1648313340000|2022-03-26 16:49:00|364.05|361.15|364.07|361.17|364.07|361.17|364.05|361.15|9
1648313350000|2022-03-26 16:49:10|364.06|361.16|364.08|361.18|364.08|361.18|364.06|361.16|4
1648313360000|2022-03-26 16:49:20|364.06|361.16|364.07|361.17|364.07|361.17|364.04|361.14|10
1648313370000|2022-03-26 16:49:30|364.06|361.16|364.06|361.16|364.08|361.18|364.05|361.15|9
1648313380000|2022-03-26 16:49:40|364.05|361.15|364.03|361.13|364.05|361.15|364.01|361.11|21
1648313390000|2022-03-26 16:49:50|364.04|361.14|364.07|361.17|364.07|361.17|364.04|361.14|12
1648313400000|2022-03-26 16:50:00|364.06|361.16|364.05|361.15|364.07|361.17|364.02|361.12|8
1648313410000|2022-03-26 16:50:10|364.06|361.16|364.02|361.12|364.07|361.17|364|361.1|14
1648313420000|2022-03-26 16:50:20|364.03|361.13|364.03|361.13|364.04|361.14|364.01|361.11|14
1648313430000|2022-03-26 16:50:30|364.01|361.11|364.03|361.13|364.04|361.14|364.01|361.11|9
1648313440000|2022-03-26 16:50:40|364.02|361.12|364.02|361.12|364.03|361.13|364.01|361.11|10
1648313450000|2022-03-26 16:50:50|364.05|361.15|364.05|361.15|364.05|361.15|364.04|361.14|7
1648313460000|2022-03-26 16:51:00|364.06|361.16|364.08|361.18|364.08|361.18|364.06|361.16|4
1648313470000|2022-03-26 16:51:10|364.07|361.17|364.08|361.18|364.08|361.18|364.06|361.16|6
1648313480000|2022-03-26 16:51:20|364.07|361.17|364.08|361.18|364.08|361.18|364.07|361.17|4
1648313490000|2022-03-26 16:51:30|364.07|361.17|364.1|361.2|364.1|361.2|364.07|361.17|3
1648313500000|2022-03-26 16:51:40|364.09|361.19|364.1|361.2|364.11|361.21|364.09|361.19|4
1648313510000|2022-03-26 16:51:50|364.09|361.19|364.07|361.17|364.1|361.2|364.06|361.16|5
1648313520000|2022-03-26 16:52:00|364.06|361.16|364.06|361.16|364.07|361.17|364.05|361.15|6
1648313530000|2022-03-26 16:52:10|364.05|361.15|364.08|361.18|364.08|361.18|364.05|361.15|4
1648313540000|2022-03-26 16:52:20|364.07|361.17|364.07|361.17|364.07|361.17|364.05|361.15|4
1648313550000|2022-03-26 16:52:30|364.06|361.16|364.06|361.16|364.06|361.16|364.05|361.15|7
1648313560000|2022-03-26 16:52:40|364.05|361.15|364.05|361.15|364.06|361.16|364.05|361.15|3
1648313570000|2022-03-26 16:52:50|364.06|361.16|364.06|361.16|364.06|361.16|364.05|361.15|3
1648313580000|2022-03-26 16:53:00|364.05|361.15|364.05|361.15|364.06|361.16|364.05|361.15|3
1648313590000|2022-03-26 16:53:10|364.06|361.16|364.06|361.16|364.06|361.16|364.05|361.15|5
1648313600000|2022-03-26 16:53:20|364.05|361.15|364.08|361.18|364.08|361.18|364.05|361.15|8
1648313610000|2022-03-26 16:53:30|364.12|361.22|364.2|361.3|364.2|361.3|364.12|361.22|9
1648313620000|2022-03-26 16:53:40|364.21|361.31|364.22|361.32|364.25|361.35|364.19|361.29|15
1648313630000|2022-03-26 16:53:50|364.23|361.33|364.27|361.37|364.27|361.37|364.23|361.33|6
1648313640000|2022-03-26 16:54:00|364.26|361.36|364.17|361.27|364.28|361.38|364.17|361.27|12
1648313650000|2022-03-26 16:54:10|364.18|361.28|364.16|361.26|364.18|361.28|364.15|361.25|14
1648313660000|2022-03-26 16:54:20|364.15|361.25|364.15|361.25|364.17|361.27|364.15|361.25|5
1648313670000|2022-03-26 16:54:30|364.16|361.26|364.17|361.27|364.18|361.28|364.16|361.26|8
1648313680000|2022-03-26 16:54:40|364.18|361.28|364.2|361.3|364.21|361.31|364.17|361.27|11
1648313690000|2022-03-26 16:54:50|364.19|361.29|364.19|361.29|364.2|361.3|364.18|361.28|6
1648313700000|2022-03-26 16:55:00|364.18|361.28|364.3|361.4|364.32|361.42|364.18|361.28|16
1648313710000|2022-03-26 16:55:10|364.29|361.39|364.31|361.41|364.32|361.42|364.29|361.39|13
1648313720000|2022-03-26 16:55:20|364.3|361.4|364.3|361.4|364.31|361.41|364.29|361.39|11
1648313730000|2022-03-26 16:55:30|364.29|361.39|364.32|361.42|364.33|361.43|364.29|361.39|5
1648313740000|2022-03-26 16:55:40|364.33|361.43|364.32|361.42|364.33|361.43|364.31|361.41|4
1648313750000|2022-03-26 16:55:50|364.33|361.43|364.3|361.4|364.33|361.43|364.27|361.37|16
1648313760000|2022-03-26 16:56:00|364.31|361.41|364.31|361.41|364.33|361.43|364.31|361.41|8
1648313770000|2022-03-26 16:56:10|364.32|361.42|364.31|361.41|364.32|361.42|364.29|361.39|16
1648313780000|2022-03-26 16:56:20|364.3|361.4|364.17|361.27|364.31|361.41|364.17|361.27|12
1648313790000|2022-03-26 16:56:30|364.18|361.28|364.06|361.16|364.18|361.28|364.06|361.16|13
1648313800000|2022-03-26 16:56:40|364.05|361.15|364.06|361.16|364.07|361.17|364.05|361.15|3
1648313810000|2022-03-26 16:56:50|364.13|361.23|364.16|361.26|364.16|361.26|364.13|361.23|7
1648313820000|2022-03-26 16:57:00|364.07|361.17|364.08|361.18|364.11|361.21|364.04|361.14|18
1648313830000|2022-03-26 16:57:10|364.1|361.2|364.08|361.18|364.11|361.21|364.08|361.18|4
1648313840000|2022-03-26 16:57:20|364.09|361.19|364.09|361.19|364.1|361.2|364.09|361.19|5
1648313850000|2022-03-26 16:57:30|364.11|361.21|364.13|361.23|364.14|361.24|364.08|361.18|6
1648313860000|2022-03-26 16:57:40|364.15|361.25|364.19|361.29|364.2|361.3|364.15|361.25|7
1648313870000|2022-03-26 16:57:50|364.2|361.3|364.22|361.32|364.23|361.33|364.19|361.29|12
1648313880000|2022-03-26 16:58:00|364.23|361.33|364.22|361.32|364.23|361.33|364.22|361.32|14
1648313890000|2022-03-26 16:58:10|364.23|361.33|364.23|361.33|364.24|361.34|364.22|361.32|10
1648313900000|2022-03-26 16:58:20|364.22|361.32|364.24|361.34|364.24|361.34|364.22|361.32|5
1648313910000|2022-03-26 16:58:30|364.23|361.33|364.23|361.33|364.24|361.34|364.23|361.33|5
1648313920000|2022-03-26 16:58:40|364.24|361.34|364.24|361.34|364.28|361.38|364.22|361.32|17
1648313930000|2022-03-26 16:58:50|364.23|361.33|364.25|361.35|364.26|361.36|364.23|361.33|17
1648313940000|2022-03-26 16:59:00|364.26|361.36|364.22|361.32|364.26|361.36|364.22|361.32|13
1648313950000|2022-03-26 16:59:10|364.23|361.33|364.24|361.34|364.24|361.34|364.22|361.32|6
1648313960000|2022-03-26 16:59:20|364.26|361.36|364.24|361.34|364.26|361.36|364.24|361.34|6
1648313970000|2022-03-26 16:59:30|364.25|361.35|364.24|361.34|364.25|361.35|364.24|361.34|4
1648313980000|2022-03-26 16:59:40|364.26|361.36|364.23|361.33|364.26|361.36|364.23|361.33|3
1648313990000|2022-03-26 16:59:50|364.24|361.34|364.24|361.34|364.26|361.36|364.24|361.34|3
1648314000000|2022-03-26 17:00:00|364.26|361.36|364.5|361.6|364.51|361.61|364.24|361.34|28
1648314010000|2022-03-26 17:00:10|364.51|361.61|364.54|361.64|364.55|361.65|364.51|361.61|16
1648314020000|2022-03-26 17:00:20|364.55|361.65|364.4|361.5|364.55|361.65|364.38|361.48|19
1648314030000|2022-03-26 17:00:30|364.41|361.51|364.41|361.51|364.42|361.52|364.41|361.51|3
1648314040000|2022-03-26 17:00:40|364.39|361.49|364.36|361.46|364.39|361.49|364.35|361.45|15
1648314050000|2022-03-26 17:00:50|364.34|361.44|364.15|361.25|364.34|361.44|364.15|361.25|13
1648314060000|2022-03-26 17:01:00|364.16|361.26|364.16|361.26|364.17|361.27|364.15|361.25|5
1648314070000|2022-03-26 17:01:10|364.17|361.27|364.29|361.39|364.29|361.39|364.17|361.27|10
1648314080000|2022-03-26 17:01:20|364.3|361.4|364.34|361.44|364.35|361.45|364.3|361.4|11
1648314090000|2022-03-26 17:01:30|364.35|361.45|364.33|361.43|364.35|361.45|364.31|361.41|13
1648314100000|2022-03-26 17:01:40|364.34|361.44|364.25|361.35|364.34|361.44|364.25|361.35|9
1648314110000|2022-03-26 17:01:50|364.26|361.36|364.26|361.36|364.27|361.37|364.26|361.36|3
1648314120000|2022-03-26 17:02:00|364.27|361.37|364.19|361.29|364.27|361.37|364.19|361.29|9
1648314130000|2022-03-26 17:02:10|364.15|361.25|363.84|360.94|364.15|361.25|363.83|360.93|20
1648314140000|2022-03-26 17:02:20|363.83|360.93|363.75|360.85|363.84|360.94|363.74|360.84|8
1648314150000|2022-03-26 17:02:30|363.62|360.72|363.54|360.64|363.62|360.72|363.54|360.64|5
1648314160000|2022-03-26 17:02:40|363.53|360.63|363.32|360.42|363.53|360.63|363.32|360.42|20
1648314170000|2022-03-26 17:02:50|363.31|360.41|363.25|360.35|363.31|360.41|363.25|360.35|11
1648314180000|2022-03-26 17:03:00|363.24|360.34|363.25|360.35|363.26|360.36|363.24|360.34|8
1648314190000|2022-03-26 17:03:10|363.24|360.34|363.29|360.39|363.29|360.39|363.24|360.34|8
1648314200000|2022-03-26 17:03:20|363.28|360.38|363.4|360.5|363.4|360.5|363.27|360.37|20
1648314210000|2022-03-26 17:03:30|363.41|360.51|363.45|360.55|363.45|360.55|363.41|360.51|4
1648314220000|2022-03-26 17:03:40|363.48|360.58|363.53|360.63|363.53|360.63|363.48|360.58|6
1648314230000|2022-03-26 17:03:50|363.54|360.64|363.6|360.7|363.61|360.71|363.54|360.64|5
1648314240000|2022-03-26 17:04:00|363.61|360.71|363.64|360.74|363.66|360.76|363.61|360.71|5
1648314250000|2022-03-26 17:04:10|363.63|360.73|363.48|360.58|363.63|360.73|363.48|360.58|9
1648314260000|2022-03-26 17:04:20|363.49|360.59|363.47|360.57|363.49|360.59|363.47|360.57|5
1648314270000|2022-03-26 17:04:30|363.48|360.58|363.46|360.56|363.48|360.58|363.46|360.56|4
1648314280000|2022-03-26 17:04:40|363.45|360.55|363.47|360.57|363.47|360.57|363.45|360.55|3
1648314290000|2022-03-26 17:04:50|363.44|360.54|363.42|360.52|363.44|360.54|363.41|360.51|6
1648314300000|2022-03-26 17:05:00|363.41|360.51|363.41|360.51|363.41|360.51|363.4|360.5|3
1648314310000|2022-03-26 17:05:10|363.42|360.52|363.46|360.56|363.53|360.63|363.41|360.51|15
1648314320000|2022-03-26 17:05:20|363.47|360.57|363.47|360.57|363.48|360.58|363.47|360.57|9
1648314330000|2022-03-26 17:05:30|363.48|360.58|363.55|360.65|363.56|360.66|363.48|360.58|8
1648314340000|2022-03-26 17:05:40|363.56|360.66|363.56|360.66|363.57|360.67|363.55|360.65|5
1648314350000|2022-03-26 17:05:50|363.55|360.65|363.54|360.64|363.56|360.66|363.52|360.62|13
1648314360000|2022-03-26 17:06:00|363.55|360.65|363.56|360.66|363.59|360.69|363.54|360.64|8
1648314370000|2022-03-26 17:06:10|363.57|360.67|363.56|360.66|363.57|360.67|363.56|360.66|4
1648314380000|2022-03-26 17:06:20|363.57|360.67|363.58|360.68|363.58|360.68|363.56|360.66|12
1648314390000|2022-03-26 17:06:30|363.59|360.69|363.61|360.71|363.61|360.71|363.58|360.68|13
1648314400000|2022-03-26 17:06:40|363.6|360.7|363.61|360.71|363.62|360.72|363.6|360.7|10
1648314410000|2022-03-26 17:06:50|363.62|360.72|363.79|360.89|363.79|360.89|363.61|360.71|18
1648314420000|2022-03-26 17:07:00|363.8|360.9|363.9|361|363.91|361.01|363.8|360.9|13
1648314430000|2022-03-26 17:07:10|363.87|360.97|363.83|360.93|363.87|360.97|363.8|360.9|22
1648314440000|2022-03-26 17:07:20|363.84|360.94|363.83|360.93|363.84|360.94|363.83|360.93|4
1648314450000|2022-03-26 17:07:30|363.82|360.92|363.81|360.91|363.82|360.92|363.79|360.89|5
1648314460000|2022-03-26 17:07:40|363.8|360.9|363.84|360.94|363.84|360.94|363.8|360.9|8
1648314470000|2022-03-26 17:07:50|363.83|360.93|363.83|360.93|363.85|360.95|363.82|360.92|6
1648314480000|2022-03-26 17:08:00|363.82|360.92|363.83|360.93|363.83|360.93|363.82|360.92|8
1648314490000|2022-03-26 17:08:10|363.84|360.94|363.83|360.93|363.84|360.94|363.83|360.93|6
1648314500000|2022-03-26 17:08:20|363.84|360.94|363.84|360.94|363.84|360.94|363.83|360.93|3
1648314510000|2022-03-26 17:08:30|363.83|360.93|363.77|360.87|363.83|360.93|363.75|360.85|6
1648314520000|2022-03-26 17:08:40|363.76|360.86|363.78|360.88|363.79|360.89|363.75|360.85|9
1648314530000|2022-03-26 17:08:50|363.76|360.86|363.77|360.87|363.77|360.87|363.76|360.86|2
1648314540000|2022-03-26 17:09:00|363.76|360.86|363.68|360.78|363.76|360.86|363.67|360.77|8
1648314550000|2022-03-26 17:09:10|363.69|360.79|363.52|360.62|363.69|360.79|363.44|360.54|16
1648314560000|2022-03-26 17:09:20|363.51|360.61|363.51|360.61|363.52|360.62|363.5|360.6|9
1648314580000|2022-03-26 17:09:40|363.5|360.6|363.51|360.61|363.52|360.62|363.5|360.6|6
1648314600000|2022-03-26 17:10:00|363.5|360.6|363.5|360.6|363.51|360.61|363.5|360.6|3
1648314610000|2022-03-26 17:10:10|363.51|360.61|363.58|360.68|363.58|360.68|363.51|360.61|4
1648314620000|2022-03-26 17:10:20|363.59|360.69|363.57|360.67|363.59|360.69|363.56|360.66|4
1648314630000|2022-03-26 17:10:30|363.62|360.72|363.6|360.7|363.62|360.72|363.6|360.7|2
1648314640000|2022-03-26 17:10:40|363.58|360.68|363.55|360.65|363.59|360.69|363.55|360.65|5
1648314650000|2022-03-26 17:10:50|363.57|360.67|363.59|360.69|363.59|360.69|363.56|360.66|12
1648314660000|2022-03-26 17:11:00|363.6|360.7|363.62|360.72|363.63|360.73|363.6|360.7|7
1648314670000|2022-03-26 17:11:10|363.63|360.73|363.58|360.68|363.63|360.73|363.57|360.67|9
1648314680000|2022-03-26 17:11:20|363.59|360.69|363.58|360.68|363.59|360.69|363.58|360.68|4
1648314690000|2022-03-26 17:11:30|363.59|360.69|363.66|360.76|363.66|360.76|363.58|360.68|9
1648314700000|2022-03-26 17:11:40|363.64|360.74|364.08|361.18|364.08|361.18|363.64|360.74|25
1648314710000|2022-03-26 17:11:50|364.07|361.17|364.07|361.17|364.08|361.18|364.05|361.15|12
1648314720000|2022-03-26 17:12:00|364.08|361.18|364.11|361.21|364.12|361.22|364.06|361.16|13
1648314730000|2022-03-26 17:12:10|364.12|361.22|364.14|361.24|364.14|361.24|364.12|361.22|9
1648314740000|2022-03-26 17:12:20|364.13|361.23|364.15|361.25|364.16|361.26|364.13|361.23|9
1648314750000|2022-03-26 17:12:30|364.14|361.24|364.14|361.24|364.16|361.26|364.13|361.23|8
1648314760000|2022-03-26 17:12:40|364.13|361.23|364.13|361.23|364.13|361.23|364.13|361.23|1
1648314770000|2022-03-26 17:12:50|364.12|361.22|364.13|361.23|364.13|361.23|364.12|361.22|10
1648314780000|2022-03-26 17:13:00|364.12|361.22|364.13|361.23|364.13|361.23|364.12|361.22|2
1648314790000|2022-03-26 17:13:10|364.14|361.24|364.14|361.24|364.17|361.27|364.14|361.24|8
1648314800000|2022-03-26 17:13:20|364.15|361.25|364.13|361.23|364.15|361.25|364.1|361.2|10
1648314810000|2022-03-26 17:13:30|364.11|361.21|364.09|361.19|364.13|361.23|364.09|361.19|15
1648314820000|2022-03-26 17:13:40|364.1|361.2|364.1|361.2|364.11|361.21|364.1|361.2|9
1648314830000|2022-03-26 17:13:50|364.09|361.19|364.1|361.2|364.1|361.2|364.06|361.16|7
1648314840000|2022-03-26 17:14:00|364.09|361.19|364.01|361.11|364.09|361.19|364.01|361.11|8
1648314850000|2022-03-26 17:14:10|364|361.1|363.99|361.09|364|361.1|363.99|361.09|10
1648314860000|2022-03-26 17:14:20|364|361.1|363.98|361.08|364|361.1|363.98|361.08|5
1648314870000|2022-03-26 17:14:30|363.99|361.09|363.93|361.03|363.99|361.09|363.93|361.03|6
1648314880000|2022-03-26 17:14:40|363.9|361|363.9|361|363.91|361.01|363.89|360.99|7
1648314900000|2022-03-26 17:15:00|363.91|361.01|363.91|361.01|363.91|361.01|363.91|361.01|1
1648314910000|2022-03-26 17:15:10|363.9|361|363.88|360.98|363.9|361|363.87|360.97|6
1648314920000|2022-03-26 17:15:20|363.87|360.97|363.86|360.96|363.88|360.98|363.85|360.95|6
1648314930000|2022-03-26 17:15:30|363.85|360.95|363.86|360.96|363.86|360.96|363.85|360.95|6
1648314940000|2022-03-26 17:15:40|363.85|360.95|363.86|360.96|363.86|360.96|363.85|360.95|2
1648314950000|2022-03-26 17:15:50|363.87|360.97|363.88|360.98|363.88|360.98|363.86|360.96|5
1648314960000|2022-03-26 17:16:00|363.87|360.97|363.87|360.97|363.88|360.98|363.87|360.97|3
1648314970000|2022-03-26 17:16:10|363.88|360.98|363.87|360.97|363.88|360.98|363.87|360.97|4
1648314980000|2022-03-26 17:16:20|363.88|360.98|363.88|360.98|363.88|360.98|363.88|360.98|1
1648315010000|2022-03-26 17:16:50|363.91|361.01|363.95|361.05|363.96|361.06|363.91|361.01|7
1648315020000|2022-03-26 17:17:00|363.96|361.06|364.05|361.15|364.05|361.15|363.96|361.06|6
1648315030000|2022-03-26 17:17:10|364.07|361.17|364.04|361.14|364.07|361.17|364.04|361.14|6
1648315040000|2022-03-26 17:17:20|364.03|361.13|364.02|361.12|364.03|361.13|364.02|361.12|2
1648315050000|2022-03-26 17:17:30|364.03|361.13|363.92|361.02|364.03|361.13|363.91|361.01|20
1648315060000|2022-03-26 17:17:40|363.91|361.01|363.92|361.02|363.92|361.02|363.91|361.01|4
1648315070000|2022-03-26 17:17:50|363.91|361.01|363.91|361.01|363.92|361.02|363.91|361.01|3
1648315080000|2022-03-26 17:18:00|363.92|361.02|363.91|361.01|363.92|361.02|363.91|361.01|4
1648315090000|2022-03-26 17:18:10|363.92|361.02|363.86|360.96|363.92|361.02|363.86|360.96|6
1648315100000|2022-03-26 17:18:20|363.85|360.95|363.76|360.86|363.85|360.95|363.76|360.86|8
1648315110000|2022-03-26 17:18:30|363.77|360.87|363.73|360.83|363.77|360.87|363.73|360.83|5
1648315120000|2022-03-26 17:18:40|363.72|360.82|363.69|360.79|363.72|360.82|363.69|360.79|3
1648315130000|2022-03-26 17:18:50|363.67|360.77|363.6|360.7|363.67|360.77|363.6|360.7|10
1648315140000|2022-03-26 17:19:00|363.59|360.69|363.59|360.69|363.62|360.72|363.59|360.69|7
1648315150000|2022-03-26 17:19:10|363.55|360.65|363.54|360.64|363.55|360.65|363.53|360.63|4
1648315160000|2022-03-26 17:19:20|363.62|360.72|363.77|360.87|363.77|360.87|363.62|360.72|9
1648315170000|2022-03-26 17:19:30|363.78|360.88|363.76|360.86|363.78|360.88|363.76|360.86|5
1648315180000|2022-03-26 17:19:40|363.77|360.87|363.75|360.85|363.77|360.87|363.75|360.85|5
1648315190000|2022-03-26 17:19:50|363.76|360.86|363.75|360.85|363.76|360.86|363.75|360.85|2
1648315200000|2022-03-26 17:20:00|363.76|360.86|363.77|360.87|363.77|360.87|363.75|360.85|4
1648315210000|2022-03-26 17:20:10|363.76|360.86|363.8|360.9|363.8|360.9|363.76|360.86|4
1648315220000|2022-03-26 17:20:20|363.81|360.91|363.84|360.94|363.84|360.94|363.81|360.91|6
1648315230000|2022-03-26 17:20:30|363.83|360.93|363.84|360.94|363.84|360.94|363.83|360.93|8
1648315240000|2022-03-26 17:20:40|363.83|360.93|363.83|360.93|363.84|360.94|363.83|360.93|3
1648315250000|2022-03-26 17:20:50|363.84|360.94|363.81|360.91|363.84|360.94|363.81|360.91|6
1648315260000|2022-03-26 17:21:00|363.82|360.92|363.77|360.87|363.82|360.92|363.77|360.87|7
1648315270000|2022-03-26 17:21:10|363.76|360.86|363.75|360.85|363.76|360.86|363.75|360.85|6
1648315280000|2022-03-26 17:21:20|363.76|360.86|363.76|360.86|363.76|360.86|363.76|360.86|1
1648315290000|2022-03-26 17:21:30|363.7|360.8|363.68|360.78|363.71|360.81|363.68|360.78|9
1648315300000|2022-03-26 17:21:40|363.67|360.77|363.63|360.73|363.67|360.77|363.63|360.73|4
1648315310000|2022-03-26 17:21:50|363.62|360.72|363.48|360.58|363.62|360.72|363.48|360.58|15
1648315320000|2022-03-26 17:22:00|363.47|360.57|363.5|360.6|363.51|360.61|363.47|360.57|7
1648315330000|2022-03-26 17:22:10|363.51|360.61|363.51|360.61|363.52|360.62|363.51|360.61|3
1648315340000|2022-03-26 17:22:20|363.49|360.59|363.46|360.56|363.49|360.59|363.46|360.56|3
1648315350000|2022-03-26 17:22:30|363.45|360.55|363.45|360.55|363.46|360.56|363.45|360.55|7
1648315360000|2022-03-26 17:22:40|363.46|360.56|363.5|360.6|363.5|360.6|363.45|360.55|10
1648315370000|2022-03-26 17:22:50|363.49|360.59|363.48|360.58|363.5|360.6|363.48|360.58|6
1648315380000|2022-03-26 17:23:00|363.49|360.59|363.5|360.6|363.5|360.6|363.49|360.59|4
1648315390000|2022-03-26 17:23:10|363.49|360.59|363.48|360.58|363.49|360.59|363.48|360.58|4
1648315400000|2022-03-26 17:23:20|363.49|360.59|363.48|360.58|363.49|360.59|363.48|360.58|2
1648315410000|2022-03-26 17:23:30|363.47|360.57|363.46|360.56|363.47|360.57|363.45|360.55|4
1648315420000|2022-03-26 17:23:40|363.45|360.55|363.39|360.49|363.45|360.55|363.37|360.47|6
1648315430000|2022-03-26 17:23:50|363.38|360.48|363.37|360.47|363.38|360.48|363.37|360.47|4
1648315440000|2022-03-26 17:24:00|363.38|360.48|363.34|360.44|363.38|360.48|363.34|360.44|6
1648315450000|2022-03-26 17:24:10|363.35|360.45|363.36|360.46|363.36|360.46|363.35|360.45|2
1648315460000|2022-03-26 17:24:20|363.33|360.43|363.3|360.4|363.33|360.43|363.29|360.39|6
1648315470000|2022-03-26 17:24:30|363.35|360.45|363.3|360.4|363.35|360.45|363.3|360.4|7
1648315480000|2022-03-26 17:24:40|363.31|360.41|363.34|360.44|363.34|360.44|363.3|360.4|8
1648315490000|2022-03-26 17:24:50|363.33|360.43|363.38|360.48|363.38|360.48|363.33|360.43|7
1648315500000|2022-03-26 17:25:00|363.4|360.5|363.4|360.5|363.41|360.51|363.39|360.49|8
1648315510000|2022-03-26 17:25:10|363.39|360.49|363.39|360.49|363.39|360.49|363.39|360.49|1
1648315520000|2022-03-26 17:25:20|363.4|360.5|363.41|360.51|363.41|360.51|363.4|360.5|2
1648315530000|2022-03-26 17:25:30|363.42|360.52|363.42|360.52|363.42|360.52|363.41|360.51|3
1648315540000|2022-03-26 17:25:40|363.41|360.51|363.38|360.48|363.41|360.51|363.38|360.48|4
1648315550000|2022-03-26 17:25:50|363.39|360.49|363.41|360.51|363.41|360.51|363.39|360.49|3
1648315560000|2022-03-26 17:26:00|363.4|360.5|363.39|360.49|363.42|360.52|363.39|360.49|5
1648315570000|2022-03-26 17:26:10|363.41|360.51|363.45|360.55|363.45|360.55|363.41|360.51|6
1648315580000|2022-03-26 17:26:20|363.46|360.56|363.52|360.62|363.52|360.62|363.46|360.56|6
1648315590000|2022-03-26 17:26:30|363.53|360.63|363.58|360.68|363.58|360.68|363.53|360.63|5
1648315600000|2022-03-26 17:26:40|363.57|360.67|363.57|360.67|363.58|360.68|363.57|360.67|3
1648315610000|2022-03-26 17:26:50|363.58|360.68|363.52|360.62|363.58|360.68|363.51|360.61|4
1648315620000|2022-03-26 17:27:00|363.54|360.64|363.53|360.63|363.56|360.66|363.53|360.63|5
1648315630000|2022-03-26 17:27:10|363.52|360.62|363.54|360.64|363.54|360.64|363.52|360.62|5
1648315640000|2022-03-26 17:27:20|363.53|360.63|363.53|360.63|363.54|360.64|363.53|360.63|3
1648315650000|2022-03-26 17:27:30|363.52|360.62|363.49|360.59|363.52|360.62|363.48|360.58|6
1648315660000|2022-03-26 17:27:40|363.48|360.58|363.48|360.58|363.5|360.6|363.47|360.57|8
1648315670000|2022-03-26 17:27:50|363.47|360.57|363.49|360.59|363.49|360.59|363.47|360.57|5
1648315680000|2022-03-26 17:28:00|363.48|360.58|363.48|360.58|363.48|360.58|363.47|360.57|3
1648315690000|2022-03-26 17:28:10|363.49|360.59|363.62|360.72|363.63|360.73|363.48|360.58|12
1648315700000|2022-03-26 17:28:20|363.63|360.73|363.62|360.72|363.63|360.73|363.62|360.72|2
1648315710000|2022-03-26 17:28:30|363.61|360.71|363.6|360.7|363.61|360.71|363.6|360.7|4
1648315720000|2022-03-26 17:28:40|363.55|360.65|363.51|360.61|363.57|360.67|363.5|360.6|9
1648315730000|2022-03-26 17:28:50|363.52|360.62|363.52|360.62|363.52|360.62|363.52|360.62|1
1648315740000|2022-03-26 17:29:00|363.51|360.61|363.53|360.63|363.53|360.63|363.51|360.61|4
1648315750000|2022-03-26 17:29:10|363.55|360.65|363.64|360.74|363.65|360.75|363.55|360.65|14
1648315760000|2022-03-26 17:29:20|363.63|360.73|363.64|360.74|363.64|360.74|363.63|360.73|6
1648315770000|2022-03-26 17:29:30|363.63|360.73|363.48|360.58|363.63|360.73|363.46|360.56|16
1648315780000|2022-03-26 17:29:40|363.47|360.57|363.49|360.59|363.5|360.6|363.47|360.57|7
1648315790000|2022-03-26 17:29:50|363.5|360.6|363.48|360.58|363.5|360.6|363.48|360.58|7
1648315800000|2022-03-26 17:30:00|363.49|360.59|363.53|360.63|363.54|360.64|363.49|360.59|7
1648315810000|2022-03-26 17:30:10|363.52|360.62|363.48|360.58|363.53|360.63|363.48|360.58|10
1648315820000|2022-03-26 17:30:20|363.49|360.59|363.47|360.57|363.49|360.59|363.47|360.57|7
1648315830000|2022-03-26 17:30:30|363.48|360.58|363.47|360.57|363.48|360.58|363.47|360.57|2
1648315850000|2022-03-26 17:30:50|363.48|360.58|363.41|360.51|363.48|360.58|363.4|360.5|7
1648315860000|2022-03-26 17:31:00|363.39|360.49|363.35|360.45|363.41|360.51|363.35|360.45|9
1648315870000|2022-03-26 17:31:10|363.36|360.46|363.29|360.39|363.36|360.46|363.29|360.39|7
1648315880000|2022-03-26 17:31:20|363.28|360.38|363.25|360.35|363.28|360.38|363.25|360.35|5
1648315890000|2022-03-26 17:31:30|363.22|360.32|363.18|360.28|363.22|360.32|363.18|360.28|3
1648315900000|2022-03-26 17:31:40|363.19|360.29|363.18|360.28|363.21|360.31|363.18|360.28|5
1648315910000|2022-03-26 17:31:50|363.19|360.29|363.18|360.28|363.19|360.29|363.18|360.28|2
1648315920000|2022-03-26 17:32:00|363.17|360.27|363.18|360.28|363.19|360.29|363.17|360.27|8
1648315930000|2022-03-26 17:32:10|363.19|360.29|363.18|360.28|363.19|360.29|363.18|360.28|2
1648315940000|2022-03-26 17:32:20|363.19|360.29|363.21|360.31|363.22|360.32|363.18|360.28|6
1648315950000|2022-03-26 17:32:30|363.23|360.33|363.19|360.29|363.23|360.33|363.19|360.29|7
1648315960000|2022-03-26 17:32:40|363.21|360.31|363.19|360.29|363.21|360.31|363.19|360.29|2
1648315970000|2022-03-26 17:32:50|363.21|360.31|363.19|360.29|363.21|360.31|363.19|360.29|2
1648315990000|2022-03-26 17:33:10|363.18|360.28|363.18|360.28|363.18|360.28|363.18|360.28|1
1648316000000|2022-03-26 17:33:20|363.2|360.3|363.23|360.33|363.23|360.33|363.2|360.3|4
1648316010000|2022-03-26 17:33:30|363.21|360.31|363.21|360.31|363.21|360.31|363.21|360.31|1
1648316020000|2022-03-26 17:33:40|363.22|360.32|363.21|360.31|363.22|360.32|363.21|360.31|2
1648316030000|2022-03-26 17:33:50|363.22|360.32|363.24|360.34|363.27|360.37|363.22|360.32|10
1648316040000|2022-03-26 17:34:00|363.26|360.36|363.26|360.36|363.26|360.36|363.24|360.34|4
1648316050000|2022-03-26 17:34:10|363.25|360.35|363.26|360.36|363.26|360.36|363.24|360.34|7
1648316060000|2022-03-26 17:34:20|363.25|360.35|363.26|360.36|363.26|360.36|363.25|360.35|2
1648316070000|2022-03-26 17:34:30|363.28|360.38|363.26|360.36|363.28|360.38|363.26|360.36|4
1648316080000|2022-03-26 17:34:40|363.27|360.37|363.38|360.48|363.38|360.48|363.27|360.37|11
1648316090000|2022-03-26 17:34:50|363.37|360.47|363.39|360.49|363.39|360.49|363.37|360.47|5
1648316110000|2022-03-26 17:35:10|363.38|360.48|363.32|360.42|363.38|360.48|363.29|360.39|12
1648316120000|2022-03-26 17:35:20|363.34|360.44|363.32|360.42|363.34|360.44|363.32|360.42|5
1648316130000|2022-03-26 17:35:30|363.33|360.43|363.32|360.42|363.33|360.43|363.31|360.41|8
1648316140000|2022-03-26 17:35:40|363.33|360.43|363.3|360.4|363.33|360.43|363.3|360.4|3
1648316150000|2022-03-26 17:35:50|363.26|360.36|363.27|360.37|363.29|360.39|363.26|360.36|3
1648316160000|2022-03-26 17:36:00|363.28|360.38|363.23|360.33|363.28|360.38|363.23|360.33|6
1648316170000|2022-03-26 17:36:10|363.22|360.32|363.23|360.33|363.26|360.36|363.22|360.32|5
1648316180000|2022-03-26 17:36:20|363.21|360.31|363.26|360.36|363.26|360.36|363.21|360.31|5
1648316190000|2022-03-26 17:36:30|363.25|360.35|363.24|360.34|363.26|360.36|363.24|360.34|8
1648316200000|2022-03-26 17:36:40|363.23|360.33|363.28|360.38|363.28|360.38|363.23|360.33|5
1648316210000|2022-03-26 17:36:50|363.32|360.42|363.31|360.41|363.32|360.42|363.31|360.41|2
1648316230000|2022-03-26 17:37:10|363.29|360.39|363.24|360.34|363.29|360.39|363.22|360.32|7
1648316240000|2022-03-26 17:37:20|363.25|360.35|363.24|360.34|363.28|360.38|363.23|360.33|7
1648316250000|2022-03-26 17:37:30|363.25|360.35|363.52|360.62|363.54|360.64|363.25|360.35|16
1648316260000|2022-03-26 17:37:40|363.5|360.6|363.47|360.57|363.53|360.63|363.47|360.57|10
1648316270000|2022-03-26 17:37:50|363.49|360.59|363.37|360.47|363.49|360.59|363.37|360.47|17
1648316280000|2022-03-26 17:38:00|363.36|360.46|363.3|360.4|363.36|360.46|363.3|360.4|6
1648316290000|2022-03-26 17:38:10|363.29|360.39|363.26|360.36|363.29|360.39|363.26|360.36|2
1648316300000|2022-03-26 17:38:20|363.24|360.34|363.19|360.29|363.24|360.34|363.19|360.29|6
1648316310000|2022-03-26 17:38:30|363.2|360.3|363.21|360.31|363.22|360.32|363.2|360.3|3
1648316320000|2022-03-26 17:38:40|363.2|360.3|363.19|360.29|363.2|360.3|363.17|360.27|10
1648316340000|2022-03-26 17:39:00|363.16|360.26|363.14|360.24|363.16|360.26|363.14|360.24|2
1648316350000|2022-03-26 17:39:10|363.16|360.26|363.11|360.21|363.19|360.29|363.11|360.21|13
1648316360000|2022-03-26 17:39:20|363.13|360.23|363.11|360.21|363.14|360.24|363.11|360.21|10
1648316370000|2022-03-26 17:39:30|363.12|360.22|363.11|360.21|363.12|360.22|363.11|360.21|2
1648316380000|2022-03-26 17:39:40|363.1|360.2|363.12|360.22|363.14|360.24|363.1|360.2|7
1648316390000|2022-03-26 17:39:50|363.11|360.21|363.12|360.22|363.13|360.23|363.11|360.21|5
1648316400000|2022-03-26 17:40:00|363.17|360.27|363.08|360.18|363.2|360.3|363.08|360.18|15
1648316410000|2022-03-26 17:40:10|363.09|360.19|363.09|360.19|363.09|360.19|363.07|360.17|4
1648316420000|2022-03-26 17:40:20|363.11|360.21|363.12|360.22|363.12|360.22|363.11|360.21|2
1648316430000|2022-03-26 17:40:30|363.13|360.23|363.12|360.22|363.13|360.23|363.12|360.22|2
1648316440000|2022-03-26 17:40:40|363.17|360.27|363.18|360.28|363.19|360.29|363.17|360.27|6
1648316450000|2022-03-26 17:40:50|363.22|360.32|363.25|360.35|363.25|360.35|363.22|360.32|5
1648316460000|2022-03-26 17:41:00|363.24|360.34|363.23|360.33|363.25|360.35|363.22|360.32|11
1648316470000|2022-03-26 17:41:10|363.22|360.32|363.22|360.32|363.22|360.32|363.22|360.32|1
1648316480000|2022-03-26 17:41:20|363.23|360.33|363.23|360.33|363.24|360.34|363.23|360.33|3
1648316490000|2022-03-26 17:41:30|363.24|360.34|363.23|360.33|363.24|360.34|363.22|360.32|6
1648316500000|2022-03-26 17:41:40|363.21|360.31|363.18|360.28|363.21|360.31|363.18|360.28|6
1648316510000|2022-03-26 17:41:50|363.2|360.3|363.18|360.28|363.2|360.3|363.18|360.28|3
1648316540000|2022-03-26 17:42:20|363.2|360.3|363.07|360.17|363.2|360.3|363.05|360.15|7
1648316550000|2022-03-26 17:42:30|363.08|360.18|363.05|360.15|363.08|360.18|363.05|360.15|2
1648316560000|2022-03-26 17:42:40|363.06|360.16|363.07|360.17|363.07|360.17|363.05|360.15|8
1648316570000|2022-03-26 17:42:50|363.08|360.18|363.08|360.18|363.08|360.18|363.07|360.17|3
1648316590000|2022-03-26 17:43:10|363.09|360.19|363.09|360.19|363.09|360.19|363.09|360.19|1
1648316600000|2022-03-26 17:43:20|363.1|360.2|363.01|360.11|363.1|360.2|363.01|360.11|10
1648316610000|2022-03-26 17:43:30|363|360.1|362.97|360.07|363|360.1|362.95|360.05|8
1648316620000|2022-03-26 17:43:40|362.98|360.08|362.89|359.99|362.98|360.08|362.88|359.98|11
1648316630000|2022-03-26 17:43:50|362.91|360.01|362.58|359.68|362.91|360.01|362.58|359.68|17
1648316640000|2022-03-26 17:44:00|362.57|359.67|362.56|359.66|362.6|359.7|362.56|359.66|7
1648316650000|2022-03-26 17:44:10|362.57|359.67|362.57|359.67|362.57|359.67|362.57|359.67|1
1648316670000|2022-03-26 17:44:30|362.56|359.66|362.57|359.67|362.57|359.67|362.56|359.66|4
1648316680000|2022-03-26 17:44:40|362.56|359.66|362.7|359.8|362.7|359.8|362.56|359.66|15
1648316690000|2022-03-26 17:44:50|362.72|359.82|362.92|360.02|362.92|360.02|362.72|359.82|16
1648316700000|2022-03-26 17:45:00|362.91|360.01|362.91|360.01|362.92|360.02|362.91|360.01|3
1648316730000|2022-03-26 17:45:30|362.87|359.97|362.81|359.91|362.87|359.97|362.81|359.91|7
1648316740000|2022-03-26 17:45:40|362.8|359.9|362.81|359.91|362.82|359.92|362.8|359.9|6
1648316750000|2022-03-26 17:45:50|362.82|359.92|362.82|359.92|362.82|359.92|362.81|359.91|9
1648316760000|2022-03-26 17:46:00|362.81|359.91|362.81|359.91|362.82|359.92|362.81|359.91|3
1648316770000|2022-03-26 17:46:10|362.82|359.92|362.81|359.91|362.82|359.92|362.81|359.91|8
1648316780000|2022-03-26 17:46:20|362.85|359.95|362.88|359.98|362.89|359.99|362.85|359.95|8
1648316790000|2022-03-26 17:46:30|362.89|359.99|362.88|359.98|362.89|359.99|362.88|359.98|2
1648316810000|2022-03-26 17:46:50|362.87|359.97|362.83|359.93|362.87|359.97|362.83|359.93|6
1648316820000|2022-03-26 17:47:00|362.82|359.92|362.87|359.97|362.87|359.97|362.82|359.92|9
1648316830000|2022-03-26 17:47:10|362.86|359.96|362.86|359.96|362.88|359.98|362.86|359.96|5
1648316840000|2022-03-26 17:47:20|362.85|359.95|362.86|359.96|362.86|359.96|362.85|359.95|2
1648316850000|2022-03-26 17:47:30|362.87|359.97|362.91|360.01|362.91|360.01|362.87|359.97|4
1648316860000|2022-03-26 17:47:40|362.9|360|362.91|360.01|362.91|360.01|362.9|360|2
1648316870000|2022-03-26 17:47:50|362.92|360.02|362.93|360.03|362.93|360.03|362.92|360.02|2
1648316880000|2022-03-26 17:48:00|362.92|360.02|362.89|359.99|362.92|360.02|362.89|359.99|5
1648316890000|2022-03-26 17:48:10|362.9|360|362.89|359.99|362.9|360|362.89|359.99|2
1648316900000|2022-03-26 17:48:20|362.9|360|362.91|360.01|362.91|360.01|362.9|360|2
1648316910000|2022-03-26 17:48:30|362.93|360.03|363.03|360.13|363.03|360.13|362.93|360.03|8
1648316920000|2022-03-26 17:48:40|363.02|360.12|363.03|360.13|363.03|360.13|363.01|360.11|4
1648316930000|2022-03-26 17:48:50|363.04|360.14|362.99|360.09|363.04|360.14|362.99|360.09|9
1648316940000|2022-03-26 17:49:00|362.98|360.08|362.98|360.08|362.99|360.09|362.97|360.07|5
1648316960000|2022-03-26 17:49:20|362.99|360.09|362.99|360.09|362.99|360.09|362.99|360.09|1
1648316970000|2022-03-26 17:49:30|362.98|360.08|362.94|360.04|362.98|360.08|362.94|360.04|7
1648316980000|2022-03-26 17:49:40|362.96|360.06|362.9|360|362.96|360.06|362.89|359.99|10
1648316990000|2022-03-26 17:49:50|362.89|359.99|362.82|359.92|362.9|360|362.81|359.91|16
1648317000000|2022-03-26 17:50:00|362.83|359.93|362.76|359.86|362.83|359.93|362.76|359.86|11
1648317010000|2022-03-26 17:50:10|362.75|359.85|362.75|359.85|362.76|359.86|362.75|359.85|5
1648317020000|2022-03-26 17:50:20|362.76|359.86|362.76|359.86|362.76|359.86|362.76|359.86|1
1648317030000|2022-03-26 17:50:30|362.77|359.87|362.81|359.91|362.81|359.91|362.76|359.86|10
1648317040000|2022-03-26 17:50:40|362.8|359.9|362.81|359.91|362.81|359.91|362.8|359.9|6
1648317050000|2022-03-26 17:50:50|362.82|359.92|362.81|359.91|362.82|359.92|362.81|359.91|10
1648317070000|2022-03-26 17:51:10|362.8|359.9|362.81|359.91|362.82|359.92|362.8|359.9|6
1648317080000|2022-03-26 17:51:20|362.8|359.9|362.81|359.91|362.82|359.92|362.8|359.9|8
1648317090000|2022-03-26 17:51:30|362.82|359.92|362.81|359.91|362.82|359.92|362.81|359.91|2
1648317130000|2022-03-26 17:52:10|362.82|359.92|362.82|359.92|362.82|359.92|362.82|359.92|1
1648317140000|2022-03-26 17:52:20|362.83|359.93|362.84|359.94|362.84|359.94|362.83|359.93|2
1648317150000|2022-03-26 17:52:30|362.85|359.95|362.84|359.94|362.85|359.95|362.84|359.94|4
1648317160000|2022-03-26 17:52:40|362.83|359.93|362.83|359.93|362.83|359.93|362.83|359.93|1
1648317170000|2022-03-26 17:52:50|362.82|359.92|362.77|359.87|362.83|359.93|362.77|359.87|4
1648317180000|2022-03-26 17:53:00|362.76|359.86|362.76|359.86|362.78|359.88|362.75|359.85|9
1648317190000|2022-03-26 17:53:10|362.75|359.85|362.75|359.85|362.75|359.85|362.75|359.85|1
1648317200000|2022-03-26 17:53:20|362.76|359.86|362.76|359.86|362.76|359.86|362.75|359.85|7
1648317210000|2022-03-26 17:53:30|362.75|359.85|362.76|359.86|362.76|359.86|362.75|359.85|4
1648317220000|2022-03-26 17:53:40|362.75|359.85|362.75|359.85|362.76|359.86|362.75|359.85|3
1648317230000|2022-03-26 17:53:50|362.76|359.86|362.76|359.86|362.76|359.86|362.75|359.85|9
1648317240000|2022-03-26 17:54:00|362.75|359.85|362.75|359.85|362.75|359.85|362.75|359.85|1
1648317260000|2022-03-26 17:54:20|362.74|359.84|362.74|359.84|362.74|359.84|362.74|359.84|1
1648317270000|2022-03-26 17:54:30|362.73|359.83|362.7|359.8|362.73|359.83|362.7|359.8|2
1648317290000|2022-03-26 17:54:50|362.71|359.81|362.7|359.8|362.71|359.81|362.7|359.8|4
1648317300000|2022-03-26 17:55:00|362.71|359.81|362.63|359.73|362.71|359.81|362.63|359.73|8
1648317310000|2022-03-26 17:55:10|362.62|359.72|362.64|359.74|362.65|359.75|362.62|359.72|7
1648317330000|2022-03-26 17:55:30|362.65|359.75|362.7|359.8|362.71|359.81|362.65|359.75|4
1648317340000|2022-03-26 17:55:40|362.71|359.81|362.7|359.8|362.71|359.81|362.69|359.79|9
1648317350000|2022-03-26 17:55:50|362.69|359.79|362.7|359.8|362.7|359.8|362.69|359.79|2
1648317360000|2022-03-26 17:56:00|362.71|359.81|362.7|359.8|362.71|359.81|362.7|359.8|2
1648317370000|2022-03-26 17:56:10|362.69|359.79|362.62|359.72|362.69|359.79|362.62|359.72|5
1648317380000|2022-03-26 17:56:20|362.63|359.73|362.66|359.76|362.66|359.76|362.62|359.72|6
1648317390000|2022-03-26 17:56:30|362.67|359.77|362.67|359.77|362.67|359.77|362.67|359.77|1
1648317400000|2022-03-26 17:56:40|362.66|359.76|362.67|359.77|362.67|359.77|362.66|359.76|2
1648317410000|2022-03-26 17:56:50|362.66|359.76|362.66|359.76|362.67|359.77|362.66|359.76|3
1648317420000|2022-03-26 17:57:00|362.65|359.75|362.65|359.75|362.65|359.75|362.65|359.75|1
1648317430000|2022-03-26 17:57:10|362.66|359.76|362.66|359.76|362.66|359.76|362.65|359.75|3
1648317440000|2022-03-26 17:57:20|362.65|359.75|362.66|359.76|362.66|359.76|362.65|359.75|4
1648317450000|2022-03-26 17:57:30|362.65|359.75|362.56|359.66|362.66|359.76|362.56|359.66|7
1648317460000|2022-03-26 17:57:40|362.57|359.67|362.57|359.67|362.57|359.67|362.57|359.67|1
1648317470000|2022-03-26 17:57:50|362.58|359.68|362.57|359.67|362.58|359.68|362.57|359.67|2
1648317480000|2022-03-26 17:58:00|362.58|359.68|362.57|359.67|362.58|359.68|362.57|359.67|2
1648317490000|2022-03-26 17:58:10|362.58|359.68|362.62|359.72|362.63|359.73|362.58|359.68|4
1648317500000|2022-03-26 17:58:20|362.63|359.73|362.62|359.72|362.63|359.73|362.62|359.72|2
1648317510000|2022-03-26 17:58:30|362.63|359.73|362.63|359.73|362.63|359.73|362.62|359.72|5
1648317530000|2022-03-26 17:58:50|362.62|359.72|362.61|359.71|362.62|359.72|362.61|359.71|2
1648317540000|2022-03-26 17:59:00|362.6|359.7|362.44|359.54|362.6|359.7|362.44|359.54|15
1648317550000|2022-03-26 17:59:10|362.43|359.53|362.49|359.59|362.49|359.59|362.43|359.53|8
1648317560000|2022-03-26 17:59:20|362.48|359.58|362.44|359.54|362.49|359.59|362.44|359.54|3
1648317570000|2022-03-26 17:59:30|362.43|359.53|362.43|359.53|362.44|359.54|362.43|359.53|3
1648317580000|2022-03-26 17:59:40|362.44|359.54|362.41|359.51|362.44|359.54|362.41|359.51|6
1648317590000|2022-03-26 17:59:50|362.4|359.5|362.39|359.49|362.41|359.51|362.39|359.49|8
1648317600000|2022-03-26 18:00:00|362.4|359.5|362.25|359.35|362.4|359.5|362.25|359.35|12
1648317610000|2022-03-26 18:00:10|362.26|359.36|362.35|359.45|362.35|359.45|362.26|359.36|9
1648317620000|2022-03-26 18:00:20|362.36|359.46|362.42|359.52|362.42|359.52|362.36|359.46|7
1648317630000|2022-03-26 18:00:30|362.5|359.6|362.52|359.62|362.52|359.62|362.5|359.6|7
1648317640000|2022-03-26 18:00:40|362.53|359.63|362.54|359.64|362.54|359.64|362.53|359.63|2
1648317650000|2022-03-26 18:00:50|362.51|359.61|362.48|359.58|362.51|359.61|362.47|359.57|5
1648317660000|2022-03-26 18:01:00|362.47|359.57|362.48|359.58|362.48|359.58|362.47|359.57|2
1648317670000|2022-03-26 18:01:10|362.49|359.59|362.49|359.59|362.49|359.59|362.49|359.59|1
1648317680000|2022-03-26 18:01:20|362.5|359.6|362.51|359.61|362.52|359.62|362.5|359.6|6
1648317690000|2022-03-26 18:01:30|362.52|359.62|362.52|359.62|362.52|359.62|362.51|359.61|3
1648317710000|2022-03-26 18:01:50|362.53|359.63|362.55|359.65|362.55|359.65|362.53|359.63|2
1648317720000|2022-03-26 18:02:00|362.54|359.64|362.56|359.66|362.58|359.68|362.54|359.64|11
1648317730000|2022-03-26 18:02:10|362.57|359.67|362.56|359.66|362.58|359.68|362.56|359.66|8
1648317740000|2022-03-26 18:02:20|362.57|359.67|362.57|359.67|362.57|359.67|362.55|359.65|6
1648317750000|2022-03-26 18:02:30|362.56|359.66|362.57|359.67|362.57|359.67|362.56|359.66|8
1648317760000|2022-03-26 18:02:40|362.56|359.66|362.56|359.66|362.58|359.68|362.56|359.66|3
1648317770000|2022-03-26 18:02:50|362.57|359.67|362.67|359.77|362.67|359.77|362.56|359.66|9
1648317780000|2022-03-26 18:03:00|362.68|359.78|362.7|359.8|362.7|359.8|362.68|359.78|2
1648317790000|2022-03-26 18:03:10|362.71|359.81|362.87|359.97|362.87|359.97|362.71|359.81|7
1648317800000|2022-03-26 18:03:20|362.88|359.98|362.99|360.09|362.99|360.09|362.88|359.98|11
1648317810000|2022-03-26 18:03:30|362.98|360.08|362.98|360.08|362.99|360.09|362.98|360.08|3
1648317820000|2022-03-26 18:03:40|362.97|360.07|363.05|360.15|363.06|360.16|362.97|360.07|6
1648317830000|2022-03-26 18:03:50|363.04|360.14|363.07|360.17|363.07|360.17|363.04|360.14|8
1648317840000|2022-03-26 18:04:00|363.06|360.16|363.06|360.16|363.06|360.16|363.06|360.16|1
1648317850000|2022-03-26 18:04:10|363.05|360.15|362.68|359.78|363.05|360.15|362.67|359.77|12
1648317860000|2022-03-26 18:04:20|362.69|359.79|362.7|359.8|362.71|359.81|362.68|359.78|10
1648317870000|2022-03-26 18:04:30|362.71|359.81|362.79|359.89|362.79|359.89|362.7|359.8|15
1648317890000|2022-03-26 18:04:50|362.75|359.85|362.76|359.86|362.8|359.9|362.75|359.85|9
1648317900000|2022-03-26 18:05:00|362.77|359.87|362.76|359.86|362.77|359.87|362.75|359.85|6
1648317910000|2022-03-26 18:05:10|362.77|359.87|362.77|359.87|362.77|359.87|362.77|359.87|1
1648317920000|2022-03-26 18:05:20|362.76|359.86|362.77|359.87|362.77|359.87|362.76|359.86|6
1648317930000|2022-03-26 18:05:30|362.76|359.86|362.78|359.88|362.78|359.88|362.76|359.86|5
1648317940000|2022-03-26 18:05:40|362.79|359.89|362.81|359.91|362.81|359.91|362.79|359.89|9
1648317960000|2022-03-26 18:06:00|362.82|359.92|362.72|359.82|362.82|359.92|362.72|359.82|8
1648317970000|2022-03-26 18:06:10|362.73|359.83|362.54|359.64|362.74|359.84|362.54|359.64|14
1648317980000|2022-03-26 18:06:20|362.53|359.63|362.51|359.61|362.53|359.63|362.51|359.61|5
1648317990000|2022-03-26 18:06:30|362.52|359.62|362.51|359.61|362.52|359.62|362.5|359.6|4
1648318000000|2022-03-26 18:06:40|362.53|359.63|362.26|359.36|362.54|359.64|362.26|359.36|21
1648318010000|2022-03-26 18:06:50|362.25|359.35|362.17|359.27|362.25|359.35|362.17|359.27|11
1648318020000|2022-03-26 18:07:00|362.18|359.28|362.26|359.36|362.26|359.36|362.18|359.28|8
1648318030000|2022-03-26 18:07:10|362.27|359.37|362.24|359.34|362.27|359.37|362.24|359.34|18
1648318040000|2022-03-26 18:07:20|362.25|359.35|362.23|359.33|362.25|359.35|362.22|359.32|5
1648318050000|2022-03-26 18:07:30|362.22|359.32|362.1|359.2|362.23|359.33|362.1|359.2|7
1648318060000|2022-03-26 18:07:40|362.11|359.21|362.11|359.21|362.11|359.21|362.09|359.19|7
1648318070000|2022-03-26 18:07:50|362.1|359.2|362.12|359.22|362.12|359.22|362.1|359.2|3
1648318080000|2022-03-26 18:08:00|362.11|359.21|362.18|359.28|362.18|359.28|362.11|359.21|9
1648318100000|2022-03-26 18:08:20|362.19|359.29|362.18|359.28|362.19|359.29|362.17|359.27|6
1648318110000|2022-03-26 18:08:30|362.17|359.27|362.18|359.28|362.18|359.28|362.17|359.27|2
1648318120000|2022-03-26 18:08:40|362.17|359.27|362.14|359.24|362.17|359.27|362.14|359.24|4
1648318130000|2022-03-26 18:08:50|362.15|359.25|362.15|359.25|362.15|359.25|362.14|359.24|3
1648318140000|2022-03-26 18:09:00|362.13|359.23|362.13|359.23|362.13|359.23|362.13|359.23|1
1648318150000|2022-03-26 18:09:10|362.15|359.25|362.13|359.23|362.16|359.26|362.13|359.23|4
1648318160000|2022-03-26 18:09:20|362.16|359.26|362.14|359.24|362.16|359.26|362.14|359.24|3
1648318170000|2022-03-26 18:09:30|362.13|359.23|362.18|359.28|362.18|359.28|362.13|359.23|12
1648318180000|2022-03-26 18:09:40|362.2|359.3|362.22|359.32|362.22|359.32|362.2|359.3|2
1648318190000|2022-03-26 18:09:50|362.23|359.33|362.22|359.32|362.23|359.33|362.22|359.32|2
1648318200000|2022-03-26 18:10:00|362.23|359.33|362.24|359.34|362.24|359.34|362.22|359.32|4
1648318210000|2022-03-26 18:10:10|362.25|359.35|362.23|359.33|362.25|359.35|362.2|359.3|12
1648318220000|2022-03-26 18:10:20|362.24|359.34|362.23|359.33|362.24|359.34|362.23|359.33|2
1648318240000|2022-03-26 18:10:40|362.22|359.32|362.22|359.32|362.22|359.32|362.21|359.31|5
1648318250000|2022-03-26 18:10:50|362.21|359.31|362.21|359.31|362.21|359.31|362.21|359.31|1
1648318260000|2022-03-26 18:11:00|362.22|359.32|362.21|359.31|362.22|359.32|362.21|359.31|2
1648318280000|2022-03-26 18:11:20|362.22|359.32|362.22|359.32|362.22|359.32|362.21|359.31|5
1648318290000|2022-03-26 18:11:30|362.23|359.33|362.22|359.32|362.23|359.33|362.22|359.32|2
1648318300000|2022-03-26 18:11:40|362.23|359.33|362.23|359.33|362.23|359.33|362.22|359.32|3
1648318310000|2022-03-26 18:11:50|362.24|359.34|362.29|359.39|362.3|359.4|362.23|359.33|7
1648318350000|2022-03-26 18:12:30|362.3|359.4|362.31|359.41|362.31|359.41|362.3|359.4|2
1648318360000|2022-03-26 18:12:40|362.3|359.4|362.27|359.37|362.3|359.4|362.27|359.37|6
1648318370000|2022-03-26 18:12:50|362.22|359.32|362.19|359.29|362.22|359.32|362.19|359.29|8
1648318380000|2022-03-26 18:13:00|362.15|359.25|362.15|359.25|362.15|359.25|362.15|359.25|1
1648318390000|2022-03-26 18:13:10|362.16|359.26|362.11|359.21|362.16|359.26|362.11|359.21|4
1648318410000|2022-03-26 18:13:30|362.12|359.22|361.97|359.07|362.12|359.22|361.97|359.07|11
1648318420000|2022-03-26 18:13:40|361.93|359.03|361.93|359.03|361.93|359.03|361.92|359.02|3
1648318430000|2022-03-26 18:13:50|361.92|359.02|361.93|359.03|361.93|359.03|361.92|359.02|8
1648318440000|2022-03-26 18:14:00|361.94|359.04|361.92|359.02|361.94|359.04|361.92|359.02|3
1648318450000|2022-03-26 18:14:10|361.91|359.01|361.87|358.97|361.91|359.01|361.87|358.97|5
1648318460000|2022-03-26 18:14:20|361.89|358.99|361.87|358.97|361.89|358.99|361.87|358.97|2
1648318470000|2022-03-26 18:14:30|361.88|358.98|361.87|358.97|361.88|358.98|361.87|358.97|2
1648318480000|2022-03-26 18:14:40|361.86|358.96|361.81|358.91|361.86|358.96|361.81|358.91|8
1648318490000|2022-03-26 18:14:50|361.82|358.92|361.81|358.91|361.82|358.92|361.81|358.91|6
1648318500000|2022-03-26 18:15:00|361.82|358.92|361.66|358.76|361.82|358.92|361.66|358.76|12
1648318510000|2022-03-26 18:15:10|361.65|358.75|361.75|358.85|361.75|358.85|361.65|358.75|14
1648318530000|2022-03-26 18:15:30|361.76|358.86|361.75|358.85|361.76|358.86|361.75|358.85|4
1648318540000|2022-03-26 18:15:40|361.76|358.86|361.77|358.87|361.77|358.87|361.76|358.86|8
1648318550000|2022-03-26 18:15:50|361.76|358.86|361.7|358.8|361.77|358.87|361.7|358.8|12
1648318560000|2022-03-26 18:16:00|361.71|358.81|361.79|358.89|361.8|358.9|361.71|358.81|11
1648318570000|2022-03-26 18:16:10|361.8|358.9|361.79|358.89|361.8|358.9|361.79|358.89|6
1648318580000|2022-03-26 18:16:20|361.8|358.9|361.81|358.91|361.82|358.92|361.8|358.9|6
1648318590000|2022-03-26 18:16:30|361.82|358.92|361.82|358.92|361.83|358.93|361.82|358.92|9
1648318600000|2022-03-26 18:16:40|361.83|358.93|361.83|358.93|361.83|358.93|361.83|358.93|1
1648318610000|2022-03-26 18:16:50|361.85|358.95|361.9|359|361.9|359|361.85|358.95|5
1648318620000|2022-03-26 18:17:00|361.91|359.01|361.88|358.98|361.91|359.01|361.87|358.97|5
1648318630000|2022-03-26 18:17:10|361.89|358.99|361.87|358.97|361.89|358.99|361.87|358.97|5
1648318640000|2022-03-26 18:17:20|361.88|358.98|361.8|358.9|361.88|358.98|361.78|358.88|9
1648318650000|2022-03-26 18:17:30|361.79|358.89|361.85|358.95|361.85|358.95|361.78|358.88|10
1648318660000|2022-03-26 18:17:40|361.86|358.96|361.85|358.95|361.86|358.96|361.85|358.95|2
1648318670000|2022-03-26 18:17:50|361.86|358.96|361.85|358.95|361.86|358.96|361.85|358.95|2
1648318680000|2022-03-26 18:18:00|361.86|358.96|361.97|359.07|361.97|359.07|361.86|358.96|10
1648318690000|2022-03-26 18:18:10|361.96|359.06|361.95|359.05|361.97|359.07|361.95|359.05|6
1648318700000|2022-03-26 18:18:20|361.96|359.06|361.96|359.06|361.97|359.07|361.96|359.06|3
1648318720000|2022-03-26 18:18:40|361.94|359.04|361.94|359.04|361.94|359.04|361.94|359.04|1
1648318730000|2022-03-26 18:18:50|361.93|359.03|361.94|359.04|361.94|359.04|361.93|359.03|4
1648318740000|2022-03-26 18:19:00|361.89|358.99|361.82|358.92|361.9|359|361.82|358.92|10
1648318750000|2022-03-26 18:19:10|361.83|358.93|361.76|358.86|361.83|358.93|361.74|358.84|13
1648318760000|2022-03-26 18:19:20|361.75|358.85|361.8|358.9|361.8|358.9|361.75|358.85|14
1648318770000|2022-03-26 18:19:30|361.81|358.91|361.84|358.94|361.84|358.94|361.81|358.91|6
1648318780000|2022-03-26 18:19:40|361.83|358.93|361.83|358.93|361.84|358.94|361.83|358.93|7
1648318790000|2022-03-26 18:19:50|361.84|358.94|361.82|358.92|361.84|358.94|361.82|358.92|3
1648318800000|2022-03-26 18:20:00|361.83|358.93|361.82|358.92|361.83|358.93|361.82|358.92|2
1648318810000|2022-03-26 18:20:10|361.83|358.93|361.77|358.87|361.83|358.93|361.77|358.87|12
1648318820000|2022-03-26 18:20:20|361.78|358.88|361.81|358.91|361.81|358.91|361.78|358.88|4
1648318850000|2022-03-26 18:20:50|361.8|358.9|361.81|358.91|361.81|358.91|361.8|358.9|4
1648318860000|2022-03-26 18:21:00|361.8|358.9|361.81|358.91|361.81|358.91|361.8|358.9|2
1648318880000|2022-03-26 18:21:20|361.8|358.9|361.82|358.92|361.82|358.92|361.8|358.9|3
1648318890000|2022-03-26 18:21:30|361.83|358.93|361.84|358.94|361.84|358.94|361.83|358.93|4
1648318900000|2022-03-26 18:21:40|361.87|358.97|361.87|358.97|361.87|358.97|361.87|358.97|1
1648318910000|2022-03-26 18:21:50|361.86|358.96|361.87|358.97|361.88|358.98|361.86|358.96|9
1648318920000|2022-03-26 18:22:00|361.86|358.96|361.83|358.93|361.86|358.96|361.82|358.92|4
1648318930000|2022-03-26 18:22:10|361.82|358.92|361.78|358.88|361.82|358.92|361.78|358.88|7
1648318940000|2022-03-26 18:22:20|361.77|358.87|361.73|358.83|361.77|358.87|361.73|358.83|5
1648318950000|2022-03-26 18:22:30|361.72|358.82|361.71|358.81|361.73|358.83|361.71|358.81|4
1648318960000|2022-03-26 18:22:40|361.68|358.78|361.67|358.77|361.68|358.78|361.67|358.77|2
1648318970000|2022-03-26 18:22:50|361.68|358.78|361.65|358.75|361.68|358.78|361.65|358.75|5
1648318980000|2022-03-26 18:23:00|361.64|358.74|361.65|358.75|361.65|358.75|361.64|358.74|2
1648318990000|2022-03-26 18:23:10|361.67|358.77|361.72|358.82|361.72|358.82|361.66|358.76|6
1648319000000|2022-03-26 18:23:20|361.71|358.81|361.69|358.79|361.72|358.82|361.69|358.79|7
1648319010000|2022-03-26 18:23:30|361.7|358.8|361.69|358.79|361.7|358.8|361.68|358.78|6
1648319020000|2022-03-26 18:23:40|361.68|358.78|361.69|358.79|361.69|358.79|361.68|358.78|2
1648319030000|2022-03-26 18:23:50|361.7|358.8|361.7|358.8|361.71|358.81|361.7|358.8|5
1648319040000|2022-03-26 18:24:00|361.71|358.81|361.71|358.81|361.71|358.81|361.71|358.81|1
1648319050000|2022-03-26 18:24:10|361.72|358.82|361.72|358.82|361.72|358.82|361.72|358.82|1
1648319060000|2022-03-26 18:24:20|361.73|358.83|361.75|358.85|361.75|358.85|361.73|358.83|5
1648319070000|2022-03-26 18:24:30|361.76|358.86|361.77|358.87|361.77|358.87|361.75|358.85|5
1648319080000|2022-03-26 18:24:40|361.78|358.88|361.78|358.88|361.79|358.89|361.78|358.88|3
1648319090000|2022-03-26 18:24:50|361.79|358.89|361.77|358.87|361.79|358.89|361.76|358.86|4
1648319110000|2022-03-26 18:25:10|361.78|358.88|361.84|358.94|361.85|358.95|361.78|358.88|6
1648319120000|2022-03-26 18:25:20|361.85|358.95|361.86|358.96|361.86|358.96|361.84|358.94|8
1648319130000|2022-03-26 18:25:30|361.85|358.95|361.84|358.94|361.85|358.95|361.84|358.94|2
1648319140000|2022-03-26 18:25:40|361.83|358.93|361.73|358.83|361.83|358.93|361.72|358.82|19
1648319150000|2022-03-26 18:25:50|361.72|358.82|361.73|358.83|361.74|358.84|361.72|358.82|8
1648319160000|2022-03-26 18:26:00|361.74|358.84|361.74|358.84|361.75|358.85|361.72|358.82|14
1648319170000|2022-03-26 18:26:10|361.75|358.85|361.75|358.85|361.76|358.86|361.75|358.85|3
1648319180000|2022-03-26 18:26:20|361.76|358.86|361.74|358.84|361.77|358.87|361.74|358.84|8
1648319190000|2022-03-26 18:26:30|361.73|358.83|361.71|358.81|361.73|358.83|361.71|358.81|6
1648319200000|2022-03-26 18:26:40|361.73|358.83|361.71|358.81|361.73|358.83|361.71|358.81|2
1648319220000|2022-03-26 18:27:00|361.7|358.8|361.7|358.8|361.7|358.8|361.7|358.8|1
1648319230000|2022-03-26 18:27:10|361.72|358.82|361.72|358.82|361.72|358.82|361.71|358.81|3
1648319240000|2022-03-26 18:27:20|361.71|358.81|361.72|358.82|361.73|358.83|361.71|358.81|7
1648319250000|2022-03-26 18:27:30|361.73|358.83|361.72|358.82|361.73|358.83|361.72|358.82|8
1648319260000|2022-03-26 18:27:40|361.73|358.83|361.72|358.82|361.73|358.83|361.72|358.82|6
1648319270000|2022-03-26 18:27:50|361.73|358.83|361.72|358.82|361.73|358.83|361.72|358.82|6
1648319280000|2022-03-26 18:28:00|361.73|358.83|361.73|358.83|361.73|358.83|361.72|358.82|3
1648319290000|2022-03-26 18:28:10|361.75|358.85|361.75|358.85|361.75|358.85|361.73|358.83|9
1648319300000|2022-03-26 18:28:20|361.74|358.84|361.77|358.87|361.78|358.88|361.74|358.84|9
1648319310000|2022-03-26 18:28:30|361.76|358.86|361.77|358.87|361.78|358.88|361.76|358.86|5
1648319320000|2022-03-26 18:28:40|361.76|358.86|361.77|358.87|361.78|358.88|361.76|358.86|6
1648319330000|2022-03-26 18:28:50|361.76|358.86|361.77|358.87|361.77|358.87|361.76|358.86|2
1648319340000|2022-03-26 18:29:00|361.76|358.86|361.76|358.86|361.77|358.87|361.76|358.86|9
1648319350000|2022-03-26 18:29:10|361.77|358.87|361.78|358.88|361.78|358.88|361.77|358.87|2
1648319360000|2022-03-26 18:29:20|361.79|358.89|361.79|358.89|361.79|358.89|361.78|358.88|3
1648319370000|2022-03-26 18:29:30|361.77|358.87|361.78|358.88|361.79|358.89|361.76|358.86|5
1648319380000|2022-03-26 18:29:40|361.79|358.89|361.8|358.9|361.82|358.92|361.79|358.89|6
1648319390000|2022-03-26 18:29:50|361.82|358.92|361.8|358.9|361.83|358.93|361.79|358.89|8
1648319400000|2022-03-26 18:30:00|361.82|358.92|361.76|358.86|361.82|358.92|361.76|358.86|8
1648319410000|2022-03-26 18:30:10|361.75|358.85|361.74|358.84|361.76|358.86|361.74|358.84|6
1648319420000|2022-03-26 18:30:20|361.75|358.85|361.75|358.85|361.75|358.85|361.72|358.82|12
1648319430000|2022-03-26 18:30:30|361.74|358.84|361.74|358.84|361.75|358.85|361.74|358.84|3
1648319440000|2022-03-26 18:30:40|361.75|358.85|361.75|358.85|361.75|358.85|361.74|358.84|5
1648319450000|2022-03-26 18:30:50|361.74|358.84|361.72|358.82|361.74|358.84|361.69|358.79|8
1648319460000|2022-03-26 18:31:00|361.71|358.81|361.74|358.84|361.76|358.86|361.71|358.81|7
1648319470000|2022-03-26 18:31:10|361.75|358.85|361.75|358.85|361.76|358.86|361.74|358.84|9
1648319480000|2022-03-26 18:31:20|361.76|358.86|361.75|358.85|361.77|358.87|361.74|358.84|10
1648319490000|2022-03-26 18:31:30|361.77|358.87|361.78|358.88|361.78|358.88|361.76|358.86|6
1648319500000|2022-03-26 18:31:40|361.77|358.87|361.77|358.87|361.78|358.88|361.76|358.86|6
1648319510000|2022-03-26 18:31:50|361.76|358.86|361.76|358.86|361.76|358.86|361.74|358.84|7
1648319520000|2022-03-26 18:32:00|361.77|358.87|361.74|358.84|361.78|358.88|361.74|358.84|6
1648319550000|2022-03-26 18:32:30|361.75|358.85|361.75|358.85|361.76|358.86|361.75|358.85|3
1648319560000|2022-03-26 18:32:40|361.74|358.84|361.75|358.85|361.76|358.86|361.74|358.84|8
1648319570000|2022-03-26 18:32:50|361.74|358.84|361.73|358.83|361.75|358.85|361.72|358.82|6
1648319580000|2022-03-26 18:33:00|361.72|358.82|361.74|358.84|361.74|358.84|361.72|358.82|5
1648319600000|2022-03-26 18:33:20|361.75|358.85|361.76|358.86|361.76|358.86|361.74|358.84|4
1648319610000|2022-03-26 18:33:30|361.78|358.88|361.82|358.92|361.83|358.93|361.77|358.87|11
1648319620000|2022-03-26 18:33:40|361.81|358.91|361.82|358.92|361.83|358.93|361.81|358.91|8
1648319630000|2022-03-26 18:33:50|361.8|358.9|361.82|358.92|361.82|358.92|361.8|358.9|4
1648319650000|2022-03-26 18:34:10|361.81|358.91|361.81|358.91|361.81|358.91|361.8|358.9|3
1648319660000|2022-03-26 18:34:20|361.82|358.92|361.82|358.92|361.82|358.92|361.81|358.91|3
1648319670000|2022-03-26 18:34:30|361.8|358.9|361.78|358.88|361.81|358.91|361.78|358.88|6
1648319680000|2022-03-26 18:34:40|361.79|358.89|361.77|358.87|361.79|358.89|361.77|358.87|3
1648319690000|2022-03-26 18:34:50|361.78|358.88|361.81|358.91|361.82|358.92|361.78|358.88|4
1648319700000|2022-03-26 18:35:00|361.8|358.9|361.82|358.92|361.83|358.93|361.8|358.9|9
1648319710000|2022-03-26 18:35:10|361.83|358.93|361.86|358.96|361.86|358.96|361.83|358.93|6
1648319720000|2022-03-26 18:35:20|361.85|358.95|361.82|358.92|361.86|358.96|361.82|358.92|4
1648319730000|2022-03-26 18:35:30|361.81|358.91|361.86|358.96|361.86|358.96|361.81|358.91|7
1648319740000|2022-03-26 18:35:40|361.85|358.95|361.81|358.91|361.87|358.97|361.81|358.91|11
1648319750000|2022-03-26 18:35:50|361.83|358.93|361.82|358.92|361.83|358.93|361.82|358.92|6
1648319760000|2022-03-26 18:36:00|361.83|358.93|361.81|358.91|361.84|358.94|361.81|358.91|7
1648319770000|2022-03-26 18:36:10|361.82|358.92|361.81|358.91|361.85|358.95|361.8|358.9|9
1648319780000|2022-03-26 18:36:20|361.8|358.9|361.83|358.93|361.83|358.93|361.8|358.9|9
1648319790000|2022-03-26 18:36:30|361.84|358.94|361.82|358.92|361.84|358.94|361.81|358.91|5
1648319800000|2022-03-26 18:36:40|361.8|358.9|361.81|358.91|361.81|358.91|361.8|358.9|4
1648319810000|2022-03-26 18:36:50|361.82|358.92|361.81|358.91|361.82|358.92|361.8|358.9|4
1648319820000|2022-03-26 18:37:00|361.82|358.92|361.83|358.93|361.83|358.93|361.8|358.9|6
1648319830000|2022-03-26 18:37:10|361.82|358.92|361.84|358.94|361.85|358.95|361.82|358.92|5
1648319840000|2022-03-26 18:37:20|361.85|358.95|361.93|359.03|361.93|359.03|361.85|358.95|11
1648319850000|2022-03-26 18:37:30|361.94|359.04|361.93|359.03|361.94|359.04|361.92|359.02|12
1648319860000|2022-03-26 18:37:40|361.94|359.04|361.99|359.09|362.01|359.11|361.93|359.03|14
1648319870000|2022-03-26 18:37:50|361.98|359.08|361.87|358.97|362|359.1|361.87|358.97|19
1648319880000|2022-03-26 18:38:00|361.88|358.98|361.89|358.99|361.89|358.99|361.85|358.95|16
1648319890000|2022-03-26 18:38:10|361.9|359|361.95|359.05|361.95|359.05|361.89|358.99|7
1648319900000|2022-03-26 18:38:20|361.94|359.04|361.94|359.04|361.96|359.06|361.94|359.04|15
1648319910000|2022-03-26 18:38:30|361.95|359.05|361.95|359.05|361.95|359.05|361.94|359.04|5
1648319920000|2022-03-26 18:38:40|361.96|359.06|361.95|359.05|361.96|359.06|361.95|359.05|6
1648319930000|2022-03-26 18:38:50|361.96|359.06|361.95|359.05|361.96|359.06|361.95|359.05|2
1648319940000|2022-03-26 18:39:00|361.94|359.04|361.94|359.04|361.94|359.04|361.94|359.04|1
1648319960000|2022-03-26 18:39:20|361.93|359.03|361.93|359.03|361.93|359.03|361.93|359.03|1
1648319970000|2022-03-26 18:39:30|361.94|359.04|361.94|359.04|361.94|359.04|361.94|359.04|1
1648319990000|2022-03-26 18:39:50|361.93|359.03|361.97|359.07|361.97|359.07|361.93|359.03|5
1648320000000|2022-03-26 18:40:00|362|359.1|362.03|359.13|362.03|359.13|362|359.1|6
1648320010000|2022-03-26 18:40:10|362.04|359.14|362.04|359.14|362.04|359.14|362.03|359.13|5
1648320020000|2022-03-26 18:40:20|362.05|359.15|362.1|359.2|362.1|359.2|362.05|359.15|4
1648320030000|2022-03-26 18:40:30|362.11|359.21|362.23|359.33|362.23|359.33|362.1|359.2|14
1648320040000|2022-03-26 18:40:40|362.22|359.32|362.15|359.25|362.22|359.32|362.15|359.25|5
1648320070000|2022-03-26 18:41:10|362.16|359.26|362.16|359.26|362.16|359.26|362.16|359.26|1
1648320080000|2022-03-26 18:41:20|362.15|359.25|362.23|359.33|362.23|359.33|362.15|359.25|9
1648320090000|2022-03-26 18:41:30|362.24|359.34|362.26|359.36|362.26|359.36|362.24|359.34|3
1648320100000|2022-03-26 18:41:40|362.27|359.37|362.32|359.42|362.33|359.43|362.27|359.37|10
1648320110000|2022-03-26 18:41:50|362.33|359.43|362.36|359.46|362.43|359.53|362.33|359.43|16
1648320120000|2022-03-26 18:42:00|362.37|359.47|362.22|359.32|362.37|359.47|362.22|359.32|10
1648320130000|2022-03-26 18:42:10|362.21|359.31|362.23|359.33|362.24|359.34|362.21|359.31|11
1648320140000|2022-03-26 18:42:20|362.24|359.34|362.24|359.34|362.25|359.35|362.23|359.33|9
1648320150000|2022-03-26 18:42:30|362.23|359.33|362.23|359.33|362.23|359.33|362.22|359.32|5
1648320170000|2022-03-26 18:42:50|362.24|359.34|362.25|359.35|362.26|359.36|362.24|359.34|8
1648320200000|2022-03-26 18:43:20|362.26|359.36|362.26|359.36|362.26|359.36|362.26|359.36|1
1648320210000|2022-03-26 18:43:30|362.25|359.35|362.26|359.36|362.26|359.36|362.25|359.35|2
1648320220000|2022-03-26 18:43:40|362.25|359.35|362.25|359.35|362.26|359.36|362.25|359.35|3
1648320230000|2022-03-26 18:43:50|362.26|359.36|362.26|359.36|362.27|359.37|362.26|359.36|3
1648320240000|2022-03-26 18:44:00|362.25|359.35|362.23|359.33|362.25|359.35|362.23|359.33|3
1648320270000|2022-03-26 18:44:30|362.24|359.34|362.22|359.32|362.24|359.34|362.22|359.32|3
1648320280000|2022-03-26 18:44:40|362.23|359.33|362.09|359.19|362.23|359.33|362.09|359.19|8
1648320290000|2022-03-26 18:44:50|362.05|359.15|361.95|359.05|362.05|359.15|361.94|359.04|13
1648320300000|2022-03-26 18:45:00|361.96|359.06|362.1|359.2|362.1|359.2|361.96|359.06|14
1648320310000|2022-03-26 18:45:10|362.09|359.19|362.1|359.2|362.11|359.21|362.09|359.19|6
1648320320000|2022-03-26 18:45:20|362.11|359.21|362.11|359.21|362.13|359.23|362.1|359.2|6
1648320330000|2022-03-26 18:45:30|362.1|359.2|362.06|359.16|362.1|359.2|362.06|359.16|14
1648320340000|2022-03-26 18:45:40|362.07|359.17|362.06|359.16|362.07|359.17|362.06|359.16|4
1648320350000|2022-03-26 18:45:50|362.07|359.17|362.07|359.17|362.07|359.17|362.07|359.17|1
1648320360000|2022-03-26 18:46:00|362.06|359.16|362.1|359.2|362.11|359.21|362.06|359.16|8
1648320370000|2022-03-26 18:46:10|362.11|359.21|362.13|359.23|362.14|359.24|362.11|359.21|7
1648320380000|2022-03-26 18:46:20|362.1|359.2|361.99|359.09|362.1|359.2|361.99|359.09|7
1648320390000|2022-03-26 18:46:30|362|359.1|361.98|359.08|362|359.1|361.98|359.08|7
1648320400000|2022-03-26 18:46:40|361.99|359.09|361.98|359.08|362|359.1|361.98|359.08|5
1648320410000|2022-03-26 18:46:50|361.99|359.09|361.99|359.09|361.99|359.09|361.98|359.08|5
1648320420000|2022-03-26 18:47:00|361.98|359.08|361.99|359.09|361.99|359.09|361.98|359.08|2
1648320430000|2022-03-26 18:47:10|361.98|359.08|361.99|359.09|361.99|359.09|361.98|359.08|8
1648320440000|2022-03-26 18:47:20|361.98|359.08|361.98|359.08|361.99|359.09|361.98|359.08|3
1648320450000|2022-03-26 18:47:30|361.99|359.09|362|359.1|362|359.1|361.99|359.09|2
1648320470000|2022-03-26 18:47:50|361.99|359.09|361.99|359.09|361.99|359.09|361.99|359.09|1
1648320480000|2022-03-26 18:48:00|362|359.1|361.99|359.09|362|359.1|361.99|359.09|2
1648320490000|2022-03-26 18:48:10|362|359.1|361.99|359.09|362|359.1|361.99|359.09|4
1648320500000|2022-03-26 18:48:20|361.98|359.08|361.97|359.07|361.98|359.08|361.97|359.07|2
1648320510000|2022-03-26 18:48:30|361.98|359.08|361.99|359.09|361.99|359.09|361.98|359.08|4
1648320520000|2022-03-26 18:48:40|362|359.1|362.01|359.11|362.01|359.11|362|359.1|2
1648320540000|2022-03-26 18:49:00|362|359.1|362|359.1|362.01|359.11|362|359.1|5
1648320550000|2022-03-26 18:49:10|362.01|359.11|362.01|359.11|362.01|359.11|362.01|359.11|1
1648320560000|2022-03-26 18:49:20|362|359.1|362.02|359.12|362.02|359.12|362|359.1|3
1648320570000|2022-03-26 18:49:30|362.01|359.11|362.06|359.16|362.1|359.2|362.01|359.11|8
1648320580000|2022-03-26 18:49:40|362.07|359.17|362.05|359.15|362.07|359.17|362.05|359.15|5
1648320590000|2022-03-26 18:49:50|362.06|359.16|362.06|359.16|362.06|359.16|362.06|359.16|1
1648320600000|2022-03-26 18:50:00|362.05|359.15|362.05|359.15|362.05|359.15|362.05|359.15|1
1648320610000|2022-03-26 18:50:10|362.04|359.14|361.96|359.06|362.04|359.14|361.96|359.06|5
1648320620000|2022-03-26 18:50:20|361.95|359.05|361.96|359.06|361.96|359.06|361.94|359.04|6
1648320630000|2022-03-26 18:50:30|361.97|359.07|361.96|359.06|361.97|359.07|361.95|359.05|6
1648320640000|2022-03-26 18:50:40|361.95|359.05|361.95|359.05|361.95|359.05|361.95|359.05|1
1648320650000|2022-03-26 18:50:50|361.96|359.06|361.96|359.06|361.96|359.06|361.96|359.06|1
1648320660000|2022-03-26 18:51:00|361.97|359.07|361.97|359.07|361.98|359.08|361.97|359.07|7
1648320670000|2022-03-26 18:51:10|361.96|359.06|361.98|359.08|361.98|359.08|361.96|359.06|7
1648320680000|2022-03-26 18:51:20|361.97|359.07|361.97|359.07|361.98|359.08|361.97|359.07|7
1648320690000|2022-03-26 18:51:30|361.98|359.08|361.97|359.07|361.98|359.08|361.97|359.07|8
1648320700000|2022-03-26 18:51:40|361.98|359.08|361.97|359.07|361.98|359.08|361.97|359.07|2
1648320710000|2022-03-26 18:51:50|361.96|359.06|361.96|359.06|361.97|359.07|361.96|359.06|3
1648320720000|2022-03-26 18:52:00|361.97|359.07|361.97|359.07|361.97|359.07|361.97|359.07|1
1648320730000|2022-03-26 18:52:10|361.96|359.06|361.96|359.06|361.96|359.06|361.96|359.06|1
1648320750000|2022-03-26 18:52:30|361.97|359.07|361.97|359.07|361.97|359.07|361.96|359.06|7
1648320760000|2022-03-26 18:52:40|361.96|359.06|361.98|359.08|361.98|359.08|361.96|359.06|3
1648320770000|2022-03-26 18:52:50|361.99|359.09|361.99|359.09|361.99|359.09|361.97|359.07|9
1648320780000|2022-03-26 18:53:00|362|359.1|362.02|359.12|362.02|359.12|361.99|359.09|6
1648320790000|2022-03-26 18:53:10|362.03|359.13|362.02|359.12|362.03|359.13|362.02|359.12|2
1648320800000|2022-03-26 18:53:20|362.03|359.13|362.03|359.13|362.03|359.13|362.03|359.13|1
1648320810000|2022-03-26 18:53:30|362.02|359.12|362.02|359.12|362.03|359.13|362.02|359.12|3
1648320820000|2022-03-26 18:53:40|362.01|359.11|362.01|359.11|362.03|359.13|362.01|359.11|7
1648320830000|2022-03-26 18:53:50|362.02|359.12|362.01|359.11|362.02|359.12|362.01|359.11|2
1648320850000|2022-03-26 18:54:10|362.02|359.12|362.03|359.13|362.04|359.14|362.02|359.12|3
1648320860000|2022-03-26 18:54:20|362.04|359.14|362.03|359.13|362.04|359.14|362.03|359.13|2
1648320870000|2022-03-26 18:54:30|362.04|359.14|362.15|359.25|362.16|359.26|362.04|359.14|12
1648320880000|2022-03-26 18:54:40|362.16|359.26|362.15|359.25|362.16|359.26|362.14|359.24|6
1648320890000|2022-03-26 18:54:50|362.16|359.26|362.16|359.26|362.16|359.26|362.15|359.25|5
1648320900000|2022-03-26 18:55:00|362.15|359.25|362.15|359.25|362.15|359.25|362.15|359.25|1
1648320910000|2022-03-26 18:55:10|362.14|359.24|362.13|359.23|362.14|359.24|362.13|359.23|2
1648320920000|2022-03-26 18:55:20|362.15|359.25|362.15|359.25|362.16|359.26|362.15|359.25|3
1648320940000|2022-03-26 18:55:40|362.19|359.29|362.2|359.3|362.21|359.31|362.19|359.29|8
1648320950000|2022-03-26 18:55:50|362.22|359.32|362.22|359.32|362.23|359.33|362.22|359.32|3
1648320970000|2022-03-26 18:56:10|362.21|359.31|362.23|359.33|362.23|359.33|362.21|359.31|3
1648320980000|2022-03-26 18:56:20|362.24|359.34|362.33|359.43|362.33|359.43|362.23|359.33|9
1648320990000|2022-03-26 18:56:30|362.34|359.44|362.32|359.42|362.34|359.44|362.32|359.42|5
1648321000000|2022-03-26 18:56:40|362.34|359.44|362.36|359.46|362.36|359.46|362.33|359.43|9
1648321010000|2022-03-26 18:56:50|362.37|359.47|362.36|359.46|362.37|359.47|362.36|359.46|4
1648321020000|2022-03-26 18:57:00|362.37|359.47|362.4|359.5|362.4|359.5|362.37|359.47|2
1648321030000|2022-03-26 18:57:10|362.41|359.51|362.41|359.51|362.41|359.51|362.41|359.51|1
1648321040000|2022-03-26 18:57:20|362.42|359.52|362.42|359.52|362.42|359.52|362.42|359.52|1
1648321050000|2022-03-26 18:57:30|362.4|359.5|362.39|359.49|362.4|359.5|362.39|359.49|2
1648321060000|2022-03-26 18:57:40|362.38|359.48|362.36|359.46|362.38|359.48|362.36|359.46|4
1648321070000|2022-03-26 18:57:50|362.37|359.47|362.37|359.47|362.37|359.47|362.37|359.47|1
1648321080000|2022-03-26 18:58:00|362.35|359.45|362.34|359.44|362.36|359.46|362.31|359.41|11
1648321090000|2022-03-26 18:58:10|362.33|359.43|362.27|359.37|362.33|359.43|362.27|359.37|12
1648321100000|2022-03-26 18:58:20|362.26|359.36|362.19|359.29|362.26|359.36|362.19|359.29|8
1648321110000|2022-03-26 18:58:30|362.2|359.3|362.21|359.31|362.22|359.32|362.19|359.29|6
1648321120000|2022-03-26 18:58:40|362.22|359.32|362.22|359.32|362.22|359.32|362.22|359.32|1
1648321130000|2022-03-26 18:58:50|362.21|359.31|362.23|359.33|362.24|359.34|362.21|359.31|7
1648321140000|2022-03-26 18:59:00|362.24|359.34|362.25|359.35|362.25|359.35|362.24|359.34|2
1648321150000|2022-03-26 18:59:10|362.26|359.36|362.3|359.4|362.3|359.4|362.25|359.35|9
1648321160000|2022-03-26 18:59:20|362.31|359.41|362.24|359.34|362.31|359.41|362.24|359.34|6
1648321170000|2022-03-26 18:59:30|362.25|359.35|362.25|359.35|362.25|359.35|362.24|359.34|7
1648321180000|2022-03-26 18:59:40|362.24|359.34|362.25|359.35|362.25|359.35|362.24|359.34|2
1648321190000|2022-03-26 18:59:50|362.24|359.34|362.16|359.26|362.24|359.34|362.16|359.26|12
1648321200000|2022-03-26 19:00:00|362.19|359.29|362.22|359.32|362.22|359.32|362.19|359.29|7
1648321210000|2022-03-26 19:00:10|362.23|359.33|362.3|359.4|362.3|359.4|362.23|359.33|11
1648321220000|2022-03-26 19:00:20|362.33|359.43|362.33|359.43|362.33|359.43|362.3|359.4|5
1648321230000|2022-03-26 19:00:30|362.34|359.44|362.32|359.42|362.34|359.44|362.32|359.42|4
1648321240000|2022-03-26 19:00:40|362.33|359.43|362.33|359.43|362.33|359.43|362.33|359.43|1
1648321250000|2022-03-26 19:00:50|362.34|359.44|362.34|359.44|362.34|359.44|362.34|359.44|1
1648321270000|2022-03-26 19:01:10|362.35|359.45|362.35|359.45|362.35|359.45|362.35|359.45|1
1648321280000|2022-03-26 19:01:20|362.36|359.46|362.36|359.46|362.36|359.46|362.36|359.46|1
1648321290000|2022-03-26 19:01:30|362.35|359.45|362.36|359.46|362.36|359.46|362.35|359.45|2
1648321300000|2022-03-26 19:01:40|362.35|359.45|362.29|359.39|362.35|359.45|362.29|359.39|3
1648321310000|2022-03-26 19:01:50|362.3|359.4|362.27|359.37|362.3|359.4|362.26|359.36|9
1648321320000|2022-03-26 19:02:00|362.26|359.36|362.22|359.32|362.26|359.36|362.22|359.32|7
1648321330000|2022-03-26 19:02:10|362.23|359.33|362.23|359.33|362.23|359.33|362.23|359.33|1
1648321340000|2022-03-26 19:02:20|362.22|359.32|362.24|359.34|362.25|359.35|362.22|359.32|6
1648321350000|2022-03-26 19:02:30|362.22|359.32|362.22|359.32|362.22|359.32|362.22|359.32|1
1648321370000|2022-03-26 19:02:50|362.27|359.37|362.31|359.41|362.31|359.41|362.27|359.37|7
1648321380000|2022-03-26 19:03:00|362.32|359.42|362.31|359.41|362.32|359.42|362.31|359.41|2
1648321390000|2022-03-26 19:03:10|362.36|359.46|362.36|359.46|362.36|359.46|362.36|359.46|1
1648321400000|2022-03-26 19:03:20|362.35|359.45|362.35|359.45|362.35|359.45|362.35|359.45|1
1648321410000|2022-03-26 19:03:30|362.32|359.42|362.32|359.42|362.32|359.42|362.32|359.42|1
1648321420000|2022-03-26 19:03:40|362.33|359.43|362.33|359.43|362.33|359.43|362.32|359.42|3
1648321430000|2022-03-26 19:03:50|362.34|359.44|362.31|359.41|362.34|359.44|362.27|359.37|16
1648321440000|2022-03-26 19:04:00|362.3|359.4|362.3|359.4|362.31|359.41|362.3|359.4|9
1648321450000|2022-03-26 19:04:10|362.31|359.41|362.29|359.39|362.31|359.41|362.29|359.39|13
1648321460000|2022-03-26 19:04:20|362.3|359.4|362.31|359.41|362.31|359.41|362.29|359.39|11
1648321470000|2022-03-26 19:04:30|362.3|359.4|362.31|359.41|362.31|359.41|362.29|359.39|4
1648321480000|2022-03-26 19:04:40|362.29|359.39|362.31|359.41|362.31|359.41|362.29|359.39|7
1648321490000|2022-03-26 19:04:50|362.3|359.4|362.31|359.41|362.31|359.41|362.29|359.39|6
1648321500000|2022-03-26 19:05:00|362.3|359.4|362.27|359.37|362.31|359.41|362.27|359.37|10
1648321510000|2022-03-26 19:05:10|362.29|359.39|362.28|359.38|362.29|359.39|362.28|359.38|2
1648321520000|2022-03-26 19:05:20|362.27|359.37|362.27|359.37|362.27|359.37|362.27|359.37|1
1648321530000|2022-03-26 19:05:30|362.28|359.38|362.27|359.37|362.28|359.38|362.27|359.37|4
1648321540000|2022-03-26 19:05:40|362.29|359.39|362.28|359.38|362.29|359.39|362.27|359.37|4
1648321550000|2022-03-26 19:05:50|362.27|359.37|362.28|359.38|362.28|359.38|362.27|359.37|2
1648321560000|2022-03-26 19:06:00|362.27|359.37|362.29|359.39|362.29|359.39|362.27|359.37|4
1648321570000|2022-03-26 19:06:10|362.28|359.38|362.29|359.39|362.3|359.4|362.28|359.38|8
1648321580000|2022-03-26 19:06:20|362.3|359.4|362.29|359.39|362.3|359.4|362.28|359.38|7
1648321590000|2022-03-26 19:06:30|362.3|359.4|362.33|359.43|362.33|359.43|362.29|359.39|7
1648321600000|2022-03-26 19:06:40|362.32|359.42|362.29|359.39|362.33|359.43|362.28|359.38|10
1648321610000|2022-03-26 19:06:50|362.28|359.38|362.27|359.37|362.29|359.39|362.26|359.36|5
1648321620000|2022-03-26 19:07:00|362.26|359.36|362.26|359.36|362.27|359.37|362.26|359.36|3
1648321630000|2022-03-26 19:07:10|362.25|359.35|362.26|359.36|362.26|359.36|362.25|359.35|2
1648321640000|2022-03-26 19:07:20|362.27|359.37|362.27|359.37|362.28|359.38|362.26|359.36|5
1648321690000|2022-03-26 19:08:10|362.26|359.36|362.24|359.34|362.27|359.37|362.24|359.34|3
1648321700000|2022-03-26 19:08:20|362.23|359.33|362.23|359.33|362.24|359.34|362.23|359.33|3
1648321710000|2022-03-26 19:08:30|362.24|359.34|362.23|359.33|362.24|359.34|362.23|359.33|2
1648321720000|2022-03-26 19:08:40|362.22|359.32|362.11|359.21|362.22|359.32|362.04|359.14|19
1648321730000|2022-03-26 19:08:50|362.12|359.22|362.08|359.18|362.12|359.22|362.08|359.18|12
1648321740000|2022-03-26 19:09:00|362.07|359.17|362.07|359.17|362.07|359.17|362.06|359.16|3
1648321750000|2022-03-26 19:09:10|362.06|359.16|362.07|359.17|362.07|359.17|362.06|359.16|2
1648321760000|2022-03-26 19:09:20|362.06|359.16|362.06|359.16|362.07|359.17|362.06|359.16|13
1648321770000|2022-03-26 19:09:30|362.07|359.17|361.98|359.08|362.07|359.17|361.98|359.08|9
1648321780000|2022-03-26 19:09:40|361.97|359.07|361.96|359.06|361.97|359.07|361.95|359.05|7
1648321790000|2022-03-26 19:09:50|361.95|359.05|361.91|359.01|361.95|359.05|361.91|359.01|3
1648321800000|2022-03-26 19:10:00|361.9|359|361.89|358.99|361.91|359.01|361.89|358.99|4
1648321810000|2022-03-26 19:10:10|361.91|359.01|361.9|359|361.91|359.01|361.89|358.99|5
1648321820000|2022-03-26 19:10:20|361.91|359.01|361.85|358.95|361.91|359.01|361.83|358.93|19
1648321830000|2022-03-26 19:10:30|361.84|358.94|361.84|358.94|361.85|358.95|361.84|358.94|3
1648321840000|2022-03-26 19:10:40|361.85|358.95|361.83|358.93|361.85|358.95|361.83|358.93|3
1648321850000|2022-03-26 19:10:50|361.82|358.92|361.76|358.86|361.82|358.92|361.76|358.86|5
1648321860000|2022-03-26 19:11:00|361.75|358.85|361.74|358.84|361.75|358.85|361.74|358.84|4
1648321870000|2022-03-26 19:11:10|361.73|358.83|361.74|358.84|361.75|358.85|361.73|358.83|12
1648321880000|2022-03-26 19:11:20|361.75|358.85|361.75|358.85|361.75|358.85|361.74|358.84|3
1648321890000|2022-03-26 19:11:30|361.76|358.86|361.82|358.92|361.82|358.92|361.74|358.84|10
1648321900000|2022-03-26 19:11:40|361.81|358.91|361.81|358.91|361.82|358.92|361.81|358.91|7
1648321910000|2022-03-26 19:11:50|361.82|358.92|361.79|358.89|361.82|358.92|361.79|358.89|8
1648321920000|2022-03-26 19:12:00|361.8|358.9|361.8|358.9|361.81|358.91|361.79|358.89|7
1648321930000|2022-03-26 19:12:10|361.79|358.89|361.8|358.9|361.8|358.9|361.79|358.89|2
1648321940000|2022-03-26 19:12:20|361.84|358.94|361.87|358.97|361.88|358.98|361.84|358.94|5
1648321950000|2022-03-26 19:12:30|361.88|358.98|361.88|358.98|361.89|358.99|361.88|358.98|3
1648321960000|2022-03-26 19:12:40|361.89|358.99|361.99|359.09|361.99|359.09|361.88|358.98|11
1648321970000|2022-03-26 19:12:50|362|359.1|362.03|359.13|362.03|359.13|362|359.1|6
1648321980000|2022-03-26 19:13:00|362.02|359.12|362.03|359.13|362.03|359.13|362.02|359.12|2
1648322000000|2022-03-26 19:13:20|362.02|359.12|362.03|359.13|362.03|359.13|362.02|359.12|2
1648322020000|2022-03-26 19:13:40|362.02|359.12|362.03|359.13|362.03|359.13|362.02|359.12|2
1648322050000|2022-03-26 19:14:10|362.02|359.12|362.03|359.13|362.03|359.13|362.02|359.12|2
1648322060000|2022-03-26 19:14:20|362.02|359.12|362.05|359.15|362.05|359.15|362.02|359.12|4
1648322080000|2022-03-26 19:14:40|362.04|359.14|362.05|359.15|362.05|359.15|362.04|359.14|4
1648322090000|2022-03-26 19:14:50|362.04|359.14|362.04|359.14|362.04|359.14|362.04|359.14|1
1648322100000|2022-03-26 19:15:00|362.05|359.15|362.05|359.15|362.05|359.15|362.05|359.15|1
1648322110000|2022-03-26 19:15:10|362.04|359.14|362.04|359.14|362.04|359.14|362.04|359.14|1
1648322120000|2022-03-26 19:15:20|362.03|359.13|362.01|359.11|362.03|359.13|362|359.1|5
1648322130000|2022-03-26 19:15:30|362.02|359.12|362.03|359.13|362.03|359.13|362.02|359.12|4
1648322140000|2022-03-26 19:15:40|362.01|359.11|362.03|359.13|362.04|359.14|362.01|359.11|5
1648322150000|2022-03-26 19:15:50|362.04|359.14|362.05|359.15|362.05|359.15|362.04|359.14|4
1648322160000|2022-03-26 19:16:00|362.04|359.14|362.07|359.17|362.07|359.17|362.04|359.14|4
1648322170000|2022-03-26 19:16:10|362.06|359.16|362.07|359.17|362.08|359.18|362.06|359.16|4
1648322180000|2022-03-26 19:16:20|362.06|359.16|362.07|359.17|362.07|359.17|362.06|359.16|2
1648322190000|2022-03-26 19:16:30|362.06|359.16|362.06|359.16|362.07|359.17|362.06|359.16|5
1648322200000|2022-03-26 19:16:40|362.07|359.17|362.08|359.18|362.08|359.18|362.07|359.17|6
1648322210000|2022-03-26 19:16:50|362.09|359.19|362.09|359.19|362.09|359.19|362.09|359.19|1
1648322220000|2022-03-26 19:17:00|362.1|359.2|362.11|359.21|362.11|359.21|362.1|359.2|2
1648322240000|2022-03-26 19:17:20|362.12|359.22|362.12|359.22|362.12|359.22|362.11|359.21|3
1648322250000|2022-03-26 19:17:30|362.11|359.21|362.12|359.22|362.12|359.22|362.11|359.21|2
1648322270000|2022-03-26 19:17:50|362.11|359.21|362.12|359.22|362.12|359.22|362.11|359.21|2
1648322280000|2022-03-26 19:18:00|362.11|359.21|362.07|359.17|362.12|359.22|362.07|359.17|5
1648322290000|2022-03-26 19:18:10|362.08|359.18|362.07|359.17|362.08|359.18|362.07|359.17|4
1648322300000|2022-03-26 19:18:20|362.06|359.16|362.06|359.16|362.07|359.17|362.06|359.16|3
1648322310000|2022-03-26 19:18:30|362.07|359.17|362.06|359.16|362.07|359.17|362.06|359.16|4
1648322320000|2022-03-26 19:18:40|362.07|359.17|362.06|359.16|362.07|359.17|362.06|359.16|2
1648322340000|2022-03-26 19:19:00|362.05|359.15|362.06|359.16|362.06|359.16|362.05|359.15|2
1648322360000|2022-03-26 19:19:20|362.05|359.15|361.91|359.01|362.05|359.15|361.91|359.01|11
1648322370000|2022-03-26 19:19:30|361.87|358.97|361.79|358.89|361.87|358.97|361.76|358.86|12
1648322380000|2022-03-26 19:19:40|361.8|358.9|361.82|358.92|361.82|358.92|361.76|358.86|8
1648322390000|2022-03-26 19:19:50|361.79|358.89|361.81|358.91|361.85|358.95|361.79|358.89|9
1648322400000|2022-03-26 19:20:00|361.82|358.92|361.83|358.93|361.83|358.93|361.81|358.91|6
1648322410000|2022-03-26 19:20:10|361.84|358.94|361.84|358.94|361.84|358.94|361.83|358.93|3
1648322420000|2022-03-26 19:20:20|361.83|358.93|361.84|358.94|361.85|358.95|361.83|358.93|4
1648322430000|2022-03-26 19:20:30|361.85|358.95|361.84|358.94|361.85|358.95|361.84|358.94|2
1648322440000|2022-03-26 19:20:40|361.86|358.96|361.86|358.96|361.87|358.97|361.86|358.96|5
1648322450000|2022-03-26 19:20:50|361.92|359.02|361.97|359.07|361.97|359.07|361.92|359.02|9
1648322460000|2022-03-26 19:21:00|361.98|359.08|361.98|359.08|361.98|359.08|361.98|359.08|1
1648322470000|2022-03-26 19:21:10|362|359.1|362.05|359.15|362.06|359.16|362|359.1|7
1648322480000|2022-03-26 19:21:20|362.01|359.11|361.94|359.04|362.01|359.11|361.94|359.04|7
1648322490000|2022-03-26 19:21:30|361.95|359.05|361.96|359.06|361.96|359.06|361.94|359.04|4
1648322500000|2022-03-26 19:21:40|361.97|359.07|361.97|359.07|361.97|359.07|361.95|359.05|4
1648322510000|2022-03-26 19:21:50|361.95|359.05|361.91|359.01|361.95|359.05|361.89|358.99|7
1648322520000|2022-03-26 19:22:00|361.9|359|361.92|359.02|361.92|359.02|361.89|358.99|6
1648322530000|2022-03-26 19:22:10|361.93|359.03|361.94|359.04|361.94|359.04|361.93|359.03|4
1648322540000|2022-03-26 19:22:20|361.95|359.05|361.93|359.03|361.95|359.05|361.93|359.03|5
1648322600000|2022-03-26 19:23:20|361.92|359.02|361.92|359.02|361.92|359.02|361.92|359.02|1
1648322620000|2022-03-26 19:23:40|361.91|359.01|361.9|359|361.91|359.01|361.9|359|2
1648322630000|2022-03-26 19:23:50|361.91|359.01|361.95|359.05|361.95|359.05|361.9|359|5
1648322640000|2022-03-26 19:24:00|361.94|359.04|361.95|359.05|361.95|359.05|361.94|359.04|2
1648322650000|2022-03-26 19:24:10|361.96|359.06|361.95|359.05|361.96|359.06|361.95|359.05|6
1648322660000|2022-03-26 19:24:20|361.96|359.06|361.94|359.04|361.96|359.06|361.94|359.04|9
1648322670000|2022-03-26 19:24:30|361.95|359.05|361.96|359.06|361.97|359.07|361.95|359.05|4
1648322680000|2022-03-26 19:24:40|361.97|359.07|361.97|359.07|361.97|359.07|361.96|359.06|7
1648322690000|2022-03-26 19:24:50|361.96|359.06|361.96|359.06|361.97|359.07|361.96|359.06|3
1648322730000|2022-03-26 19:25:30|361.98|359.08|361.99|359.09|361.99|359.09|361.98|359.08|4
1648322740000|2022-03-26 19:25:40|361.98|359.08|361.99|359.09|361.99|359.09|361.98|359.08|2
1648322750000|2022-03-26 19:25:50|362|359.1|361.96|359.06|362|359.1|361.96|359.06|9
1648322760000|2022-03-26 19:26:00|361.97|359.07|361.96|359.06|361.97|359.07|361.96|359.06|6
1648322770000|2022-03-26 19:26:10|361.97|359.07|361.97|359.07|361.97|359.07|361.96|359.06|5
1648322780000|2022-03-26 19:26:20|361.96|359.06|361.96|359.06|361.96|359.06|361.96|359.06|1
1648322790000|2022-03-26 19:26:30|361.97|359.07|361.96|359.06|361.97|359.07|361.96|359.06|4
1648322800000|2022-03-26 19:26:40|361.97|359.07|361.96|359.06|361.97|359.07|361.96|359.06|2
1648322820000|2022-03-26 19:27:00|361.97|359.07|361.96|359.06|361.97|359.07|361.96|359.06|2
1648322840000|2022-03-26 19:27:20|361.97|359.07|362.01|359.11|362.01|359.11|361.97|359.07|10
1648322870000|2022-03-26 19:27:50|362.02|359.12|362.01|359.11|362.02|359.12|362.01|359.11|8
1648322880000|2022-03-26 19:28:00|362.02|359.12|362.01|359.11|362.02|359.12|362.01|359.11|4
1648322890000|2022-03-26 19:28:10|362.02|359.12|362.04|359.14|362.05|359.15|362.02|359.12|7
1648322900000|2022-03-26 19:28:20|362.05|359.15|362.04|359.14|362.06|359.16|362.04|359.14|4
1648322910000|2022-03-26 19:28:30|362.05|359.15|362.08|359.18|362.11|359.21|362.04|359.14|14
1648322920000|2022-03-26 19:28:40|362.07|359.17|362.08|359.18|362.09|359.19|362.07|359.17|10
1648322930000|2022-03-26 19:28:50|362.06|359.16|362.07|359.17|362.07|359.17|362.06|359.16|6
1648322940000|2022-03-26 19:29:00|362.05|359.15|361.95|359.05|362.05|359.15|361.78|358.88|27
1648322950000|2022-03-26 19:29:10|361.93|359.03|361.92|359.02|361.93|359.03|361.91|359.01|6
1648322960000|2022-03-26 19:29:20|361.91|359.01|361.9|359|361.94|359.04|361.89|358.99|12
1648322970000|2022-03-26 19:29:30|361.88|358.98|361.89|358.99|361.89|358.99|361.88|358.98|6
1648322980000|2022-03-26 19:29:40|361.88|358.98|361.9|359|361.9|359|361.88|358.98|2
1648322990000|2022-03-26 19:29:50|361.89|358.99|361.86|358.96|361.89|358.99|361.85|358.95|5
1648323000000|2022-03-26 19:30:00|361.85|358.95|361.76|358.86|361.86|358.96|361.75|358.85|13
1648323010000|2022-03-26 19:30:10|361.77|358.87|361.75|358.85|361.77|358.87|361.74|358.84|6
1648323020000|2022-03-26 19:30:20|361.72|358.82|361.72|358.82|361.73|358.83|361.71|358.81|11
1648323030000|2022-03-26 19:30:30|361.73|358.83|361.75|358.85|361.76|358.86|361.72|358.82|11
1648323040000|2022-03-26 19:30:40|361.76|358.86|361.75|358.85|361.76|358.86|361.75|358.85|10
1648323050000|2022-03-26 19:30:50|361.76|358.86|361.73|358.83|361.76|358.86|361.71|358.81|12
1648323060000|2022-03-26 19:31:00|361.74|358.84|361.73|358.83|361.74|358.84|361.72|358.82|11
1648323070000|2022-03-26 19:31:10|361.72|358.82|361.67|358.77|361.74|358.84|361.67|358.77|16
1648323080000|2022-03-26 19:31:20|361.69|358.79|361.69|358.79|361.69|358.79|361.69|358.79|1
1648323090000|2022-03-26 19:31:30|361.67|358.77|361.66|358.76|361.67|358.77|361.64|358.74|7
1648323100000|2022-03-26 19:31:40|361.67|358.77|361.68|358.78|361.69|358.79|361.66|358.76|6
1648323110000|2022-03-26 19:31:50|361.66|358.76|361.66|358.76|361.66|358.76|361.66|358.76|1
1648323120000|2022-03-26 19:32:00|361.67|358.77|361.65|358.75|361.67|358.77|361.65|358.75|3
1648323130000|2022-03-26 19:32:10|361.66|358.76|361.68|358.78|361.68|358.78|361.66|358.76|5
1648323140000|2022-03-26 19:32:20|361.67|358.77|361.68|358.78|361.68|358.78|361.66|358.76|14
1648323150000|2022-03-26 19:32:30|361.67|358.77|361.68|358.78|361.68|358.78|361.67|358.77|2
1648323160000|2022-03-26 19:32:40|361.67|358.77|361.68|358.78|361.68|358.78|361.67|358.77|2
1648323170000|2022-03-26 19:32:50|361.67|358.77|361.72|358.82|361.74|358.84|361.67|358.77|11
1648323180000|2022-03-26 19:33:00|361.73|358.83|361.72|358.82|361.73|358.83|361.72|358.82|8
1648323190000|2022-03-26 19:33:10|361.73|358.83|361.75|358.85|361.76|358.86|361.71|358.81|12
1648323200000|2022-03-26 19:33:20|361.76|358.86|361.76|358.86|361.76|358.86|361.75|358.85|9
1648323210000|2022-03-26 19:33:30|361.73|358.83|361.74|358.84|361.75|358.85|361.71|358.81|11
1648323220000|2022-03-26 19:33:40|361.75|358.85|361.73|358.83|361.76|358.86|361.73|358.83|6
1648323230000|2022-03-26 19:33:50|361.74|358.84|361.57|358.67|361.75|358.85|361.57|358.67|10
1648323240000|2022-03-26 19:34:00|361.56|358.66|361.37|358.47|361.57|358.67|361.37|358.47|23
1648323250000|2022-03-26 19:34:10|361.39|358.49|361.48|358.58|361.48|358.58|361.37|358.47|11
1648323260000|2022-03-26 19:34:20|361.49|358.59|361.64|358.74|361.66|358.76|361.49|358.59|18
1648323270000|2022-03-26 19:34:30|361.65|358.75|361.64|358.74|361.65|358.75|361.63|358.73|6
1648323280000|2022-03-26 19:34:40|361.63|358.73|361.63|358.73|361.64|358.74|361.63|358.73|3
1648323290000|2022-03-26 19:34:50|361.64|358.74|361.64|358.74|361.65|358.75|361.64|358.74|3
1648323300000|2022-03-26 19:35:00|361.65|358.75|361.64|358.74|361.65|358.75|361.64|358.74|2
1648323310000|2022-03-26 19:35:10|361.65|358.75|361.64|358.74|361.65|358.75|361.64|358.74|2
1648323360000|2022-03-26 19:36:00|361.65|358.75|361.64|358.74|361.65|358.75|361.64|358.74|2
1648323370000|2022-03-26 19:36:10|361.65|358.75|361.64|358.74|361.65|358.75|361.64|358.74|2
1648323380000|2022-03-26 19:36:20|361.63|358.73|361.62|358.72|361.63|358.73|361.62|358.72|2
1648323390000|2022-03-26 19:36:30|361.63|358.73|361.64|358.74|361.64|358.74|361.63|358.73|4
1648323410000|2022-03-26 19:36:50|361.63|358.73|361.56|358.66|361.63|358.73|361.56|358.66|9
1648323420000|2022-03-26 19:37:00|361.57|358.67|361.62|358.72|361.62|358.72|361.56|358.66|9
1648323430000|2022-03-26 19:37:10|361.63|358.73|361.63|358.73|361.63|358.73|361.62|358.72|3
1648323440000|2022-03-26 19:37:20|361.62|358.72|361.62|358.72|361.64|358.74|361.62|358.72|10
1648323450000|2022-03-26 19:37:30|361.63|358.73|361.62|358.72|361.63|358.73|361.61|358.71|4
1648323470000|2022-03-26 19:37:50|361.61|358.71|361.46|358.56|361.61|358.71|361.46|358.56|12
1648323480000|2022-03-26 19:38:00|361.47|358.57|361.5|358.6|361.52|358.62|361.46|358.56|16
1648323490000|2022-03-26 19:38:10|361.51|358.61|361.59|358.69|361.63|358.73|361.51|358.61|16
1648323500000|2022-03-26 19:38:20|361.58|358.68|361.74|358.84|361.75|358.85|361.58|358.68|14
1648323510000|2022-03-26 19:38:30|361.75|358.85|361.65|358.75|361.75|358.85|361.6|358.7|14
1648323520000|2022-03-26 19:38:40|361.66|358.76|361.69|358.79|361.69|358.79|361.66|358.76|6
1648323530000|2022-03-26 19:38:50|361.7|358.8|361.7|358.8|361.7|358.8|361.7|358.8|1
1648323540000|2022-03-26 19:39:00|361.69|358.79|361.67|358.77|361.7|358.8|361.66|358.76|7
1648323550000|2022-03-26 19:39:10|361.66|358.76|361.65|358.75|361.69|358.79|361.6|358.7|16
1648323560000|2022-03-26 19:39:20|361.66|358.76|361.63|358.73|361.66|358.76|361.63|358.73|9
1648323570000|2022-03-26 19:39:30|361.62|358.72|361.62|358.72|361.63|358.73|361.61|358.71|8
1648323580000|2022-03-26 19:39:40|361.63|358.73|361.64|358.74|361.64|358.74|361.61|358.71|7
1648323590000|2022-03-26 19:39:50|361.62|358.72|361.64|358.74|361.64|358.74|361.62|358.72|5
1648323600000|2022-03-26 19:40:00|361.63|358.73|361.61|358.71|361.63|358.73|361.59|358.69|10
1648323610000|2022-03-26 19:40:10|361.6|358.7|361.6|358.7|361.61|358.71|361.6|358.7|3
1648323630000|2022-03-26 19:40:30|361.61|358.71|361.61|358.71|361.61|358.71|361.6|358.7|3
1648323650000|2022-03-26 19:40:50|361.6|358.7|361.61|358.71|361.62|358.72|361.6|358.7|4
1648323660000|2022-03-26 19:41:00|361.62|358.72|361.64|358.74|361.66|358.76|361.62|358.72|13
1648323670000|2022-03-26 19:41:10|361.63|358.73|361.61|358.71|361.63|358.73|361.61|358.71|2
1648323700000|2022-03-26 19:41:40|361.6|358.7|361.52|358.62|361.61|358.71|361.51|358.61|16
1648323710000|2022-03-26 19:41:50|361.51|358.61|361.49|358.59|361.51|358.61|361.48|358.58|5
1648323730000|2022-03-26 19:42:10|361.47|358.57|361.41|358.51|361.47|358.57|361.4|358.5|6
1648323740000|2022-03-26 19:42:20|361.42|358.52|361.4|358.5|361.42|358.52|361.4|358.5|7
1648323750000|2022-03-26 19:42:30|361.39|358.49|361.4|358.5|361.41|358.51|361.39|358.49|4
1648323770000|2022-03-26 19:42:50|361.41|358.51|361.46|358.56|361.46|358.56|361.41|358.51|8
1648323780000|2022-03-26 19:43:00|361.47|358.57|361.58|358.68|361.6|358.7|361.46|358.56|6
1648323790000|2022-03-26 19:43:10|361.59|358.69|361.61|358.71|361.61|358.71|361.58|358.68|7
1648323800000|2022-03-26 19:43:20|361.67|358.77|361.68|358.78|361.68|358.78|361.67|358.77|2
1648323810000|2022-03-26 19:43:30|361.67|358.77|361.67|358.77|361.67|358.77|361.67|358.77|1
1648323820000|2022-03-26 19:43:40|361.65|358.75|361.62|358.72|361.65|358.75|361.61|358.71|6
1648323830000|2022-03-26 19:43:50|361.61|358.71|361.59|358.69|361.61|358.71|361.59|358.69|5
1648323840000|2022-03-26 19:44:00|361.58|358.68|361.57|358.67|361.58|358.68|361.57|358.67|2
1648323850000|2022-03-26 19:44:10|361.56|358.66|361.56|358.66|361.57|358.67|361.56|358.66|5
1648323860000|2022-03-26 19:44:20|361.57|358.67|361.53|358.63|361.57|358.67|361.53|358.63|8
1648323870000|2022-03-26 19:44:30|361.52|358.62|361.52|358.62|361.52|358.62|361.47|358.57|9
1648323880000|2022-03-26 19:44:40|361.53|358.63|361.67|358.77|361.67|358.77|361.53|358.63|9
1648323890000|2022-03-26 19:44:50|361.66|358.76|361.61|358.71|361.66|358.76|361.59|358.69|9
1648323900000|2022-03-26 19:45:00|361.62|358.72|361.54|358.64|361.62|358.72|361.54|358.64|14
1648323910000|2022-03-26 19:45:10|361.53|358.63|361.55|358.65|361.55|358.65|361.53|358.63|5
1648323920000|2022-03-26 19:45:20|361.56|358.66|361.57|358.67|361.58|358.68|361.56|358.66|7
1648323930000|2022-03-26 19:45:30|361.58|358.68|361.62|358.72|361.62|358.72|361.58|358.68|7
1648323940000|2022-03-26 19:45:40|361.63|358.73|361.63|358.73|361.63|358.73|361.63|358.73|1
1648323960000|2022-03-26 19:46:00|361.64|358.74|361.64|358.74|361.64|358.74|361.64|358.74|1
1648323970000|2022-03-26 19:46:10|361.61|358.71|361.61|358.71|361.62|358.72|361.58|358.68|6
1648323980000|2022-03-26 19:46:20|361.6|358.7|361.6|358.7|361.6|358.7|361.6|358.7|1
1648323990000|2022-03-26 19:46:30|361.58|358.68|361.62|358.72|361.63|358.73|361.58|358.68|6
1648324000000|2022-03-26 19:46:40|361.63|358.73|361.69|358.79|361.69|358.79|361.63|358.73|7
1648324010000|2022-03-26 19:46:50|361.7|358.8|361.73|358.83|361.73|358.83|361.7|358.8|3
1648324020000|2022-03-26 19:47:00|361.75|358.85|361.75|358.85|361.76|358.86|361.74|358.84|7
1648324030000|2022-03-26 19:47:10|361.76|358.86|361.78|358.88|361.78|358.88|361.75|358.85|4
1648324040000|2022-03-26 19:47:20|361.81|358.91|361.89|358.99|361.89|358.99|361.81|358.91|16
1648324050000|2022-03-26 19:47:30|361.88|358.98|361.89|358.99|361.89|358.99|361.88|358.98|6
1648324060000|2022-03-26 19:47:40|361.88|358.98|361.8|358.9|361.88|358.98|361.79|358.89|15
1648324070000|2022-03-26 19:47:50|361.81|358.91|361.74|358.84|361.81|358.91|361.72|358.82|6
1648324080000|2022-03-26 19:48:00|361.75|358.85|361.75|358.85|361.75|358.85|361.75|358.85|1
1648324090000|2022-03-26 19:48:10|361.76|358.86|361.72|358.82|361.76|358.86|361.7|358.8|7
1648324100000|2022-03-26 19:48:20|361.71|358.81|361.74|358.84|361.74|358.84|361.71|358.81|4
1648324110000|2022-03-26 19:48:30|361.75|358.85|361.74|358.84|361.75|358.85|361.74|358.84|2
1648324120000|2022-03-26 19:48:40|361.73|358.83|361.74|358.84|361.74|358.84|361.73|358.83|2
1648324130000|2022-03-26 19:48:50|361.71|358.81|361.66|358.76|361.71|358.81|361.64|358.74|14
1648324140000|2022-03-26 19:49:00|361.64|358.74|361.62|358.72|361.64|358.74|361.61|358.71|4
1648324150000|2022-03-26 19:49:10|361.61|358.71|361.57|358.67|361.61|358.71|361.57|358.67|4
1648324160000|2022-03-26 19:49:20|361.55|358.65|361.5|358.6|361.55|358.65|361.5|358.6|6
1648324170000|2022-03-26 19:49:30|361.49|358.59|361.54|358.64|361.54|358.64|361.49|358.59|6
1648324190000|2022-03-26 19:49:50|361.55|358.65|361.7|358.8|361.71|358.81|361.54|358.64|18
1648324200000|2022-03-26 19:50:00|361.71|358.81|361.7|358.8|361.72|358.82|361.7|358.8|6
1648324210000|2022-03-26 19:50:10|361.71|358.81|361.71|358.81|361.72|358.82|361.7|358.8|5
1648324230000|2022-03-26 19:50:30|361.7|358.8|361.57|358.67|361.7|358.8|361.57|358.67|9
1648324240000|2022-03-26 19:50:40|361.56|358.66|361.62|358.72|361.64|358.74|361.56|358.66|6
1648324250000|2022-03-26 19:50:50|361.63|358.73|361.63|358.73|361.64|358.74|361.63|358.73|3
1648324260000|2022-03-26 19:51:00|361.64|358.74|361.63|358.73|361.64|358.74|361.63|358.73|4
1648324280000|2022-03-26 19:51:20|361.64|358.74|361.63|358.73|361.64|358.74|361.63|358.73|2
1648324290000|2022-03-26 19:51:30|361.64|358.74|361.62|358.72|361.64|358.74|361.61|358.71|5
1648324310000|2022-03-26 19:51:50|361.63|358.73|361.68|358.78|361.68|358.78|361.63|358.73|9
1648324320000|2022-03-26 19:52:00|361.69|358.79|361.67|358.77|361.69|358.79|361.66|358.76|5
1648324330000|2022-03-26 19:52:10|361.66|358.76|361.66|358.76|361.66|358.76|361.66|358.76|1
1648324340000|2022-03-26 19:52:20|361.67|358.77|361.71|358.81|361.71|358.81|361.66|358.76|3
1648324360000|2022-03-26 19:52:40|361.66|358.76|361.66|358.76|361.66|358.76|361.65|358.75|3
1648324370000|2022-03-26 19:52:50|361.68|358.78|361.67|358.77|361.68|358.78|361.66|358.76|4
1648324380000|2022-03-26 19:53:00|361.66|358.76|361.66|358.76|361.67|358.77|361.66|358.76|3
1648324390000|2022-03-26 19:53:10|361.67|358.77|361.66|358.76|361.67|358.77|361.66|358.76|6
1648324400000|2022-03-26 19:53:20|361.67|358.77|361.67|358.77|361.67|358.77|361.66|358.76|5
1648324410000|2022-03-26 19:53:30|361.66|358.76|361.66|358.76|361.68|358.78|361.66|358.76|7
1648324420000|2022-03-26 19:53:40|361.67|358.77|361.66|358.76|361.68|358.78|361.66|358.76|4
1648324430000|2022-03-26 19:53:50|361.67|358.77|361.68|358.78|361.68|358.78|361.67|358.77|2
1648324440000|2022-03-26 19:54:00|361.67|358.77|361.67|358.77|361.68|358.78|361.67|358.77|3
1648324450000|2022-03-26 19:54:10|361.68|358.78|361.69|358.79|361.69|358.79|361.67|358.77|4
1648324460000|2022-03-26 19:54:20|361.7|358.8|361.7|358.8|361.7|358.8|361.7|358.8|1
1648324480000|2022-03-26 19:54:40|361.71|358.81|361.71|358.81|361.71|358.81|361.7|358.8|5
1648324510000|2022-03-26 19:55:10|361.68|358.78|361.67|358.77|361.68|358.78|361.67|358.77|2
1648324550000|2022-03-26 19:55:50|361.66|358.76|361.66|358.76|361.66|358.76|361.66|358.76|1
1648324560000|2022-03-26 19:56:00|361.67|358.77|361.67|358.77|361.67|358.77|361.67|358.77|1
1648324570000|2022-03-26 19:56:10|361.66|358.76|361.67|358.77|361.67|358.77|361.66|358.76|2
1648324580000|2022-03-26 19:56:20|361.65|358.75|361.62|358.72|361.65|358.75|361.62|358.72|4
1648324590000|2022-03-26 19:56:30|361.61|358.71|361.6|358.7|361.61|358.71|361.59|358.69|3
1648324600000|2022-03-26 19:56:40|361.59|358.69|361.6|358.7|361.6|358.7|361.58|358.68|4
1648324610000|2022-03-26 19:56:50|361.59|358.69|361.65|358.75|361.65|358.75|361.59|358.69|10
1648324620000|2022-03-26 19:57:00|361.66|358.76|361.66|358.76|361.66|358.76|361.65|358.75|3
1648324630000|2022-03-26 19:57:10|361.67|358.77|361.64|358.74|361.67|358.77|361.64|358.74|6
1648324640000|2022-03-26 19:57:20|361.63|358.73|361.63|358.73|361.64|358.74|361.62|358.72|5
1648324650000|2022-03-26 19:57:30|361.62|358.72|361.64|358.74|361.64|358.74|361.62|358.72|5
1648324660000|2022-03-26 19:57:40|361.63|358.73|361.63|358.73|361.63|358.73|361.63|358.73|1
1648324670000|2022-03-26 19:57:50|361.61|358.71|361.61|358.71|361.61|358.71|361.61|358.71|1
1648324680000|2022-03-26 19:58:00|361.62|358.72|361.61|358.71|361.62|358.72|361.61|358.71|2
1648324700000|2022-03-26 19:58:20|361.6|358.7|361.6|358.7|361.61|358.71|361.6|358.7|3
1648324710000|2022-03-26 19:58:30|361.59|358.69|361.58|358.68|361.6|358.7|361.58|358.68|6
1648324720000|2022-03-26 19:58:40|361.57|358.67|361.5|358.6|361.6|358.7|361.49|358.59|13
1648324740000|2022-03-26 19:59:00|361.49|358.59|361.49|358.59|361.49|358.59|361.49|358.59|1
1648324750000|2022-03-26 19:59:10|361.5|358.6|361.51|358.61|361.51|358.61|361.5|358.6|2
1648324760000|2022-03-26 19:59:20|361.52|358.62|361.52|358.62|361.52|358.62|361.52|358.62|1
1648324770000|2022-03-26 19:59:30|361.51|358.61|361.52|358.62|361.52|358.62|361.51|358.61|2
1648324790000|2022-03-26 19:59:50|361.51|358.61|361.55|358.65|361.56|358.66|361.51|358.61|10
1648324800000|2022-03-26 20:00:00|361.56|358.66|361.58|358.68|361.58|358.68|361.55|358.65|10
1648324810000|2022-03-26 20:00:10|361.57|358.67|361.55|358.65|361.57|358.67|361.54|358.64|9
1648324820000|2022-03-26 20:00:20|361.57|358.67|361.57|358.67|361.59|358.69|361.54|358.64|12
1648324830000|2022-03-26 20:00:30|361.58|358.68|361.57|358.67|361.6|358.7|361.56|358.66|12
1648324840000|2022-03-26 20:00:40|361.56|358.66|361.58|358.68|361.58|358.68|361.56|358.66|14
1648324850000|2022-03-26 20:00:50|361.57|358.67|361.57|358.67|361.58|358.68|361.56|358.66|6
1648324860000|2022-03-26 20:01:00|361.56|358.66|361.55|358.65|361.57|358.67|361.55|358.65|12
1648324870000|2022-03-26 20:01:10|361.56|358.66|361.55|358.65|361.56|358.66|361.54|358.64|8
1648324880000|2022-03-26 20:01:20|361.54|358.64|361.58|358.68|361.59|358.69|361.54|358.64|12
1648324890000|2022-03-26 20:01:30|361.57|358.67|361.54|358.64|361.57|358.67|361.54|358.64|7
1648324900000|2022-03-26 20:01:40|361.53|358.63|361.53|358.63|361.54|358.64|361.52|358.62|9
1648324910000|2022-03-26 20:01:50|361.54|358.64|361.52|358.62|361.54|358.64|361.52|358.62|7
1648324920000|2022-03-26 20:02:00|361.53|358.63|361.47|358.57|361.53|358.63|361.46|358.56|5
1648324930000|2022-03-26 20:02:10|361.46|358.56|361.43|358.53|361.47|358.57|361.42|358.52|13
1648324940000|2022-03-26 20:02:20|361.44|358.54|361.44|358.54|361.45|358.55|361.43|358.53|14
1648324950000|2022-03-26 20:02:30|361.45|358.55|361.44|358.54|361.45|358.55|361.43|358.53|5
1648324960000|2022-03-26 20:02:40|361.45|358.55|361.45|358.55|361.46|358.56|361.44|358.54|9
1648324970000|2022-03-26 20:02:50|361.43|358.53|361.44|358.54|361.44|358.54|361.42|358.52|8
1648324980000|2022-03-26 20:03:00|361.45|358.55|361.49|358.59|361.49|358.59|361.45|358.55|11
1648324990000|2022-03-26 20:03:10|361.48|358.58|361.49|358.59|361.5|358.6|361.48|358.58|5
1648325000000|2022-03-26 20:03:20|361.5|358.6|361.5|358.6|361.51|358.61|361.48|358.58|9
1648325010000|2022-03-26 20:03:30|361.49|358.59|361.48|358.58|361.49|358.59|361.48|358.58|10
1648325020000|2022-03-26 20:03:40|361.49|358.59|361.47|358.57|361.5|358.6|361.46|358.56|14
1648325030000|2022-03-26 20:03:50|361.48|358.58|361.51|358.61|361.52|358.62|361.47|358.57|6
1648325040000|2022-03-26 20:04:00|361.49|358.59|361.48|358.58|361.49|358.59|361.48|358.58|6
1648325050000|2022-03-26 20:04:10|361.47|358.57|361.49|358.59|361.5|358.6|361.47|358.57|8
1648325060000|2022-03-26 20:04:20|361.5|358.6|361.48|358.58|361.51|358.61|361.48|358.58|6
1648325070000|2022-03-26 20:04:30|361.49|358.59|361.46|358.56|361.49|358.59|361.45|358.55|9
1648325080000|2022-03-26 20:04:40|361.47|358.57|361.46|358.56|361.47|358.57|361.46|358.56|10
1648325090000|2022-03-26 20:04:50|361.47|358.57|361.46|358.56|361.47|358.57|361.46|358.56|2
1648325100000|2022-03-26 20:05:00|361.47|358.57|361.45|358.55|361.47|358.57|361.45|358.55|5
1648325110000|2022-03-26 20:05:10|361.46|358.56|361.47|358.57|361.47|358.57|361.46|358.56|4
1648325120000|2022-03-26 20:05:20|361.48|358.58|361.51|358.61|361.52|358.62|361.48|358.58|5
1648325130000|2022-03-26 20:05:30|361.52|358.62|361.52|358.62|361.52|358.62|361.51|358.61|3
1648325140000|2022-03-26 20:05:40|361.53|358.63|361.53|358.63|361.53|358.63|361.53|358.63|1
1648325150000|2022-03-26 20:05:50|361.52|358.62|361.53|358.63|361.53|358.63|361.52|358.62|2
1648325160000|2022-03-26 20:06:00|361.52|358.62|361.51|358.61|361.52|358.62|361.51|358.61|4
1648325170000|2022-03-26 20:06:10|361.52|358.62|361.48|358.58|361.52|358.62|361.48|358.58|13
1648325180000|2022-03-26 20:06:20|361.47|358.57|361.47|358.57|361.47|358.57|361.47|358.57|1
1648325190000|2022-03-26 20:06:30|361.48|358.58|361.49|358.59|361.52|358.62|361.47|358.57|5
1648325200000|2022-03-26 20:06:40|361.51|358.61|361.5|358.6|361.52|358.62|361.49|358.59|15
1648325210000|2022-03-26 20:06:50|361.49|358.59|361.49|358.59|361.5|358.6|361.49|358.59|5
1648325220000|2022-03-26 20:07:00|361.5|358.6|361.51|358.61|361.51|358.61|361.5|358.6|2
1648325230000|2022-03-26 20:07:10|361.53|358.63|361.53|358.63|361.54|358.64|361.53|358.63|3
1648325240000|2022-03-26 20:07:20|361.52|358.62|361.62|358.72|361.63|358.73|361.52|358.62|8
1648325250000|2022-03-26 20:07:30|361.63|358.73|361.63|358.73|361.63|358.73|361.62|358.72|3
1648325260000|2022-03-26 20:07:40|361.62|358.72|361.58|358.68|361.63|358.73|361.57|358.67|10
1648325270000|2022-03-26 20:07:50|361.57|358.67|361.59|358.69|361.59|358.69|361.56|358.66|8
1648325280000|2022-03-26 20:08:00|361.6|358.7|361.81|358.91|361.82|358.92|361.6|358.7|15
1648325290000|2022-03-26 20:08:10|361.8|358.9|361.81|358.91|361.81|358.91|361.8|358.9|2
1648325300000|2022-03-26 20:08:20|361.8|358.9|361.82|358.92|361.82|358.92|361.8|358.9|5
1648325310000|2022-03-26 20:08:30|361.83|358.93|361.81|358.91|361.84|358.94|361.81|358.91|5
1648325320000|2022-03-26 20:08:40|361.8|358.9|361.79|358.89|361.81|358.91|361.79|358.89|6
1648325330000|2022-03-26 20:08:50|361.78|358.88|361.77|358.87|361.79|358.89|361.77|358.87|6
1648325340000|2022-03-26 20:09:00|361.78|358.88|361.79|358.89|361.79|358.89|361.77|358.87|5
1648325350000|2022-03-26 20:09:10|361.78|358.88|361.77|358.87|361.78|358.88|361.77|358.87|2
1648325360000|2022-03-26 20:09:20|361.76|358.86|361.77|358.87|361.78|358.88|361.76|358.86|4
1648325370000|2022-03-26 20:09:30|361.78|358.88|361.76|358.86|361.78|358.88|361.75|358.85|11
1648325380000|2022-03-26 20:09:40|361.75|358.85|361.79|358.89|361.8|358.9|361.75|358.85|11
1648325390000|2022-03-26 20:09:50|361.78|358.88|361.79|358.89|361.79|358.89|361.78|358.88|2
1648325400000|2022-03-26 20:10:00|361.8|358.9|361.79|358.89|361.8|358.9|361.79|358.89|4
1648325410000|2022-03-26 20:10:10|361.78|358.88|361.79|358.89|361.79|358.89|361.78|358.88|4
1648325420000|2022-03-26 20:10:20|361.83|358.93|361.87|358.97|361.88|358.98|361.83|358.93|15
1648325430000|2022-03-26 20:10:30|361.86|358.96|361.89|358.99|361.92|359.02|361.85|358.95|11
1648325440000|2022-03-26 20:10:40|361.9|359|361.89|358.99|361.9|359|361.88|358.98|9
1648325450000|2022-03-26 20:10:50|361.88|358.98|361.88|358.98|361.92|359.02|361.88|358.98|16
1648325460000|2022-03-26 20:11:00|361.89|358.99|361.86|358.96|361.89|358.99|361.84|358.94|20
1648325470000|2022-03-26 20:11:10|361.84|358.94|361.84|358.94|361.86|358.96|361.84|358.94|10
1648325480000|2022-03-26 20:11:20|361.83|358.93|361.76|358.86|361.83|358.93|361.76|358.86|10
1648325490000|2022-03-26 20:11:30|361.77|358.87|361.77|358.87|361.77|358.87|361.76|358.86|3
1648325500000|2022-03-26 20:11:40|361.76|358.86|361.76|358.86|361.77|358.87|361.76|358.86|3
1648325510000|2022-03-26 20:11:50|361.75|358.85|361.76|358.86|361.76|358.86|361.75|358.85|2
1648325520000|2022-03-26 20:12:00|361.77|358.87|361.82|358.92|361.82|358.92|361.77|358.87|12
1648325530000|2022-03-26 20:12:10|361.83|358.93|361.8|358.9|361.84|358.94|361.8|358.9|15
1648325540000|2022-03-26 20:12:20|361.81|358.91|361.8|358.9|361.84|358.94|361.8|358.9|14
1648325550000|2022-03-26 20:12:30|361.81|358.91|361.8|358.9|361.82|358.92|361.8|358.9|8
1648325560000|2022-03-26 20:12:40|361.81|358.91|361.8|358.9|361.81|358.91|361.8|358.9|12
1648325570000|2022-03-26 20:12:50|361.81|358.91|361.81|358.91|361.81|358.91|361.79|358.89|13
1648325580000|2022-03-26 20:13:00|361.8|358.9|361.79|358.89|361.81|358.91|361.78|358.88|13
1648325590000|2022-03-26 20:13:10|361.78|358.88|361.8|358.9|361.81|358.91|361.78|358.88|5
1648325600000|2022-03-26 20:13:20|361.81|358.91|361.81|358.91|361.81|358.91|361.8|358.9|7
1648325610000|2022-03-26 20:13:30|361.8|358.9|361.81|358.91|361.82|358.92|361.8|358.9|8
1648325620000|2022-03-26 20:13:40|361.8|358.9|361.81|358.91|361.81|358.91|361.79|358.89|6
1648325630000|2022-03-26 20:13:50|361.8|358.9|361.79|358.89|361.81|358.91|361.79|358.89|11
1648325640000|2022-03-26 20:14:00|361.81|358.91|361.8|358.9|361.82|358.92|361.79|358.89|14
1648325650000|2022-03-26 20:14:10|361.81|358.91|361.8|358.9|361.82|358.92|361.79|358.89|7
1648325660000|2022-03-26 20:14:20|361.81|358.91|361.76|358.86|361.82|358.92|361.76|358.86|10
1648325670000|2022-03-26 20:14:30|361.77|358.87|361.79|358.89|361.79|358.89|361.76|358.86|8
1648325680000|2022-03-26 20:14:40|361.78|358.88|361.79|358.89|361.79|358.89|361.78|358.88|2
1648325690000|2022-03-26 20:14:50|361.8|358.9|361.79|358.89|361.8|358.9|361.79|358.89|4
1648325700000|2022-03-26 20:15:00|361.8|358.9|361.9|359|361.9|359|361.79|358.89|22
1648325710000|2022-03-26 20:15:10|361.89|358.99|361.91|359.01|361.92|359.02|361.88|358.98|19
1648325720000|2022-03-26 20:15:20|361.9|359|361.94|359.04|361.94|359.04|361.89|358.99|16
1648325730000|2022-03-26 20:15:30|361.97|359.07|361.94|359.04|361.99|359.09|361.94|359.04|22
1648325740000|2022-03-26 20:15:40|361.96|359.06|361.98|359.08|362|359.1|361.96|359.06|16
1648325750000|2022-03-26 20:15:50|361.99|359.09|362.01|359.11|362.02|359.12|361.98|359.08|14
1648325760000|2022-03-26 20:16:00|362.02|359.12|362.05|359.15|362.07|359.17|362.02|359.12|15
1648325770000|2022-03-26 20:16:10|362.06|359.16|362.06|359.16|362.08|359.18|362.05|359.15|6
1648325780000|2022-03-26 20:16:20|362.07|359.17|362.1|359.2|362.14|359.24|362.04|359.14|11
1648325790000|2022-03-26 20:16:30|362.13|359.23|362.17|359.27|362.18|359.28|362.11|359.21|9
1648325800000|2022-03-26 20:16:40|362.18|359.28|362.18|359.28|362.18|359.28|362.12|359.22|13
1648325810000|2022-03-26 20:16:50|362.17|359.27|362.17|359.27|362.18|359.28|362.16|359.26|22
1648325820000|2022-03-26 20:17:00|362.18|359.28|362.15|359.25|362.18|359.28|362.15|359.25|15
1648325830000|2022-03-26 20:17:10|362.12|359.22|362.1|359.2|362.13|359.23|362.1|359.2|4
1648325840000|2022-03-26 20:17:20|362.09|359.19|362.1|359.2|362.1|359.2|362.09|359.19|6
1648325850000|2022-03-26 20:17:30|362.11|359.21|362.1|359.2|362.11|359.21|362.1|359.2|10
1648325860000|2022-03-26 20:17:40|362.08|359.18|362.07|359.17|362.09|359.19|362.06|359.16|14
1648325870000|2022-03-26 20:17:50|362.06|359.16|362.06|359.16|362.08|359.18|362.05|359.15|5
1648325880000|2022-03-26 20:18:00|362.07|359.17|362.06|359.16|362.07|359.17|362.06|359.16|8
1648325890000|2022-03-26 20:18:10|362.07|359.17|362.08|359.18|362.09|359.19|362.07|359.17|10
1648325900000|2022-03-26 20:18:20|362.09|359.19|362.03|359.13|362.09|359.19|362.03|359.13|8
1648325910000|2022-03-26 20:18:30|362.04|359.14|362.06|359.16|362.07|359.17|362.03|359.13|11
1648325920000|2022-03-26 20:18:40|362.07|359.17|362.09|359.19|362.1|359.2|362.06|359.16|11
1648325930000|2022-03-26 20:18:50|362.12|359.22|362.15|359.25|362.16|359.26|362.12|359.22|7
1648325940000|2022-03-26 20:19:00|362.16|359.26|362.23|359.33|362.23|359.33|362.15|359.25|10
1648325950000|2022-03-26 20:19:10|362.22|359.32|362.2|359.3|362.23|359.33|362.19|359.29|11
1648325960000|2022-03-26 20:19:20|362.21|359.31|362.31|359.41|362.31|359.41|362.21|359.31|13
1648325970000|2022-03-26 20:19:30|362.3|359.4|362.28|359.38|362.3|359.4|362.28|359.38|3
1648325980000|2022-03-26 20:19:40|362.29|359.39|362.19|359.29|362.29|359.39|362.19|359.29|11
1648325990000|2022-03-26 20:19:50|362.18|359.28|362.14|359.24|362.19|359.29|362.14|359.24|11
1648326000000|2022-03-26 20:20:00|362.13|359.23|362.13|359.23|362.15|359.25|362.13|359.23|5
1648326010000|2022-03-26 20:20:10|362.14|359.24|362.08|359.18|362.14|359.24|362.08|359.18|8
1648326020000|2022-03-26 20:20:20|362.1|359.2|362.09|359.19|362.1|359.2|362.09|359.19|12
1648326030000|2022-03-26 20:20:30|362.1|359.2|362.16|359.26|362.16|359.26|362.1|359.2|8
1648326040000|2022-03-26 20:20:40|362.17|359.27|362.28|359.38|362.28|359.38|362.17|359.27|12
1648326050000|2022-03-26 20:20:50|362.27|359.37|362.3|359.4|362.3|359.4|362.26|359.36|14
1648326060000|2022-03-26 20:21:00|362.29|359.39|362.28|359.38|362.3|359.4|362.28|359.38|4
1648326070000|2022-03-26 20:21:10|362.3|359.4|362.23|359.33|362.3|359.4|362.23|359.33|12
1648326080000|2022-03-26 20:21:20|362.24|359.34|362.23|359.33|362.25|359.35|362.23|359.33|12
1648326090000|2022-03-26 20:21:30|362.22|359.32|362.22|359.32|362.23|359.33|362.22|359.32|7
1648326100000|2022-03-26 20:21:40|362.23|359.33|362.22|359.32|362.23|359.33|362.22|359.32|4
1648326110000|2022-03-26 20:21:50|362.25|359.35|362.25|359.35|362.26|359.36|362.23|359.33|13
1648326120000|2022-03-26 20:22:00|362.26|359.36|362.26|359.36|362.26|359.36|362.25|359.35|3
1648326130000|2022-03-26 20:22:10|362.27|359.37|362.45|359.55|362.45|359.55|362.27|359.37|15
1648326140000|2022-03-26 20:22:20|362.46|359.56|362.47|359.57|362.47|359.57|362.46|359.56|10
1648326150000|2022-03-26 20:22:30|362.46|359.56|362.5|359.6|362.5|359.6|362.46|359.56|3
1648326160000|2022-03-26 20:22:40|362.49|359.59|362.56|359.66|362.58|359.68|362.49|359.59|13
1648326170000|2022-03-26 20:22:50|362.57|359.67|362.56|359.66|362.58|359.68|362.55|359.65|6
1648326180000|2022-03-26 20:23:00|362.55|359.65|362.72|359.82|362.72|359.82|362.53|359.63|19
1648326190000|2022-03-26 20:23:10|362.71|359.81|362.76|359.86|362.77|359.87|362.71|359.81|8
1648326200000|2022-03-26 20:23:20|362.75|359.85|362.69|359.79|362.78|359.88|362.69|359.79|15
1648326210000|2022-03-26 20:23:30|362.7|359.8|362.66|359.76|362.7|359.8|362.66|359.76|13
1648326220000|2022-03-26 20:23:40|362.68|359.78|362.64|359.74|362.71|359.81|362.64|359.74|12
1648326230000|2022-03-26 20:23:50|362.63|359.73|362.64|359.74|362.65|359.75|362.63|359.73|10
1648326240000|2022-03-26 20:24:00|362.65|359.75|362.64|359.74|362.65|359.75|362.64|359.74|2
1648326250000|2022-03-26 20:24:10|362.65|359.75|362.65|359.75|362.67|359.77|362.64|359.74|10
1648326260000|2022-03-26 20:24:20|362.64|359.74|362.64|359.74|362.64|359.74|362.64|359.74|1
1648326270000|2022-03-26 20:24:30|362.65|359.75|362.64|359.74|362.65|359.75|362.64|359.74|10
1648326280000|2022-03-26 20:24:40|362.63|359.73|362.63|359.73|362.64|359.74|362.63|359.73|9
1648326290000|2022-03-26 20:24:50|362.64|359.74|362.67|359.77|362.67|359.77|362.64|359.74|6
1648326300000|2022-03-26 20:25:00|362.68|359.78|362.67|359.77|362.68|359.78|362.66|359.76|9
1648326310000|2022-03-26 20:25:10|362.65|359.75|362.66|359.76|362.66|359.76|362.65|359.75|10
1648326320000|2022-03-26 20:25:20|362.65|359.75|362.65|359.75|362.67|359.77|362.65|359.75|15
1648326330000|2022-03-26 20:25:30|362.64|359.74|362.6|359.7|362.64|359.74|362.6|359.7|2
1648326340000|2022-03-26 20:25:40|362.61|359.71|362.7|359.8|362.71|359.81|362.6|359.7|11
1648326350000|2022-03-26 20:25:50|362.71|359.81|362.7|359.8|362.71|359.81|362.69|359.79|10
1648326360000|2022-03-26 20:26:00|362.69|359.79|362.7|359.8|362.7|359.8|362.69|359.79|6
1648326370000|2022-03-26 20:26:10|362.69|359.79|362.69|359.79|362.69|359.79|362.68|359.78|3
1648326380000|2022-03-26 20:26:20|362.68|359.78|362.68|359.78|362.69|359.79|362.68|359.78|7
1648326390000|2022-03-26 20:26:30|362.67|359.77|362.68|359.78|362.69|359.79|362.67|359.77|7
1648326400000|2022-03-26 20:26:40|362.67|359.77|362.67|359.77|362.69|359.79|362.66|359.76|11
1648326410000|2022-03-26 20:26:50|362.68|359.78|362.66|359.76|362.68|359.78|362.65|359.75|7
1648326420000|2022-03-26 20:27:00|362.67|359.77|362.66|359.76|362.67|359.77|362.66|359.76|2
1648326430000|2022-03-26 20:27:10|362.67|359.77|362.66|359.76|362.67|359.77|362.66|359.76|2
1648326440000|2022-03-26 20:27:20|362.67|359.77|362.69|359.79|362.69|359.79|362.66|359.76|10
1648326450000|2022-03-26 20:27:30|362.75|359.85|362.75|359.85|362.75|359.85|362.75|359.85|1
1648326460000|2022-03-26 20:27:40|362.74|359.84|363.02|360.12|363.02|360.12|362.74|359.84|21
1648326470000|2022-03-26 20:27:50|363.01|360.11|362.85|359.95|363.01|360.11|362.85|359.95|12
1648326480000|2022-03-26 20:28:00|362.86|359.96|362.86|359.96|362.87|359.97|362.85|359.95|6
1648326490000|2022-03-26 20:28:10|362.85|359.95|362.85|359.95|362.86|359.96|362.85|359.95|7
1648326500000|2022-03-26 20:28:20|362.86|359.96|362.86|359.96|362.87|359.97|362.85|359.95|6
1648326510000|2022-03-26 20:28:30|362.88|359.98|362.89|359.99|362.89|359.99|362.88|359.98|6
1648326520000|2022-03-26 20:28:40|362.88|359.98|362.91|360.01|362.93|360.03|362.88|359.98|7
1648326530000|2022-03-26 20:28:50|362.9|360|362.92|360.02|362.92|360.02|362.9|360|4
1648326540000|2022-03-26 20:29:00|362.91|360.01|362.96|360.06|363.01|360.11|362.91|360.01|11
1648326550000|2022-03-26 20:29:10|362.95|360.05|362.9|360|362.95|360.05|362.89|359.99|11
1648326560000|2022-03-26 20:29:20|362.89|359.99|362.91|360.01|362.92|360.02|362.89|359.99|11
1648326570000|2022-03-26 20:29:30|362.92|360.02|362.91|360.01|362.93|360.03|362.91|360.01|8
1648326580000|2022-03-26 20:29:40|362.9|360|362.93|360.03|362.93|360.03|362.88|359.98|9
1648326590000|2022-03-26 20:29:50|362.94|360.04|362.94|360.04|362.95|360.05|362.94|360.04|3
1648326600000|2022-03-26 20:30:00|362.95|360.05|362.95|360.05|362.96|360.06|362.93|360.03|12
1648326610000|2022-03-26 20:30:10|362.97|360.07|362.97|360.07|362.97|360.07|362.97|360.07|1
1648326620000|2022-03-26 20:30:20|362.99|360.09|363.02|360.12|363.03|360.13|362.97|360.07|11
1648326630000|2022-03-26 20:30:30|363.01|360.11|362.99|360.09|363.02|360.12|362.99|360.09|7
1648326640000|2022-03-26 20:30:40|362.98|360.08|362.99|360.09|362.99|360.09|362.98|360.08|2
1648326650000|2022-03-26 20:30:50|363|360.1|363|360.1|363|360.1|363|360.1|1
1648326660000|2022-03-26 20:31:00|362.99|360.09|363|360.1|363|360.1|362.99|360.09|2
1648326670000|2022-03-26 20:31:10|362.99|360.09|363|360.1|363|360.1|362.99|360.09|2
1648326680000|2022-03-26 20:31:20|362.99|360.09|362.99|360.09|363.01|360.11|362.99|360.09|3
1648326690000|2022-03-26 20:31:30|363|360.1|363|360.1|363|360.1|362.99|360.09|3
1648326700000|2022-03-26 20:31:40|362.99|360.09|362.99|360.09|363|360.1|362.99|360.09|7
1648326710000|2022-03-26 20:31:50|362.98|360.08|362.99|360.09|362.99|360.09|362.98|360.08|4
1648326720000|2022-03-26 20:32:00|363|360.1|363|360.1|363|360.1|362.98|360.08|9
1648326730000|2022-03-26 20:32:10|363.01|360.11|363.01|360.11|363.01|360.11|362.99|360.09|6
1648326740000|2022-03-26 20:32:20|363.02|360.12|363.02|360.12|363.02|360.12|363.02|360.12|1
1648326750000|2022-03-26 20:32:30|363.01|360.11|363.02|360.12|363.02|360.12|363.01|360.11|4
1648326770000|2022-03-26 20:32:50|363.01|360.11|363.01|360.11|363.01|360.11|363.01|360.11|1
1648326780000|2022-03-26 20:33:00|363.02|360.12|362.98|360.08|363.02|360.12|362.98|360.08|12
1648326790000|2022-03-26 20:33:10|362.99|360.09|362.98|360.08|362.99|360.09|362.98|360.08|4
1648326800000|2022-03-26 20:33:20|362.99|360.09|362.97|360.07|362.99|360.09|362.96|360.06|7
1648326810000|2022-03-26 20:33:30|362.98|360.08|362.93|360.03|362.98|360.08|362.93|360.03|6
1648326820000|2022-03-26 20:33:40|362.92|360.02|362.94|360.04|362.94|360.04|362.92|360.02|5
1648326830000|2022-03-26 20:33:50|362.93|360.03|362.87|359.97|362.95|360.05|362.87|359.97|4
1648326840000|2022-03-26 20:34:00|362.88|359.98|362.91|360.01|362.92|360.02|362.88|359.98|6
1648326850000|2022-03-26 20:34:10|362.9|360|362.9|360|362.91|360.01|362.89|359.99|7
1648326860000|2022-03-26 20:34:20|362.91|360.01|362.93|360.03|362.93|360.03|362.9|360|4
1648326870000|2022-03-26 20:34:30|362.94|360.04|363.03|360.13|363.04|360.14|362.94|360.04|12
1648326880000|2022-03-26 20:34:40|363.02|360.12|363.1|360.2|363.1|360.2|363.02|360.12|5
1648326890000|2022-03-26 20:34:50|363.09|360.19|363.09|360.19|363.11|360.21|363.08|360.18|9
1648326900000|2022-03-26 20:35:00|363.1|360.2|363.13|360.23|363.16|360.26|363.1|360.2|14
1648326910000|2022-03-26 20:35:10|363.14|360.24|363.13|360.23|363.14|360.24|363.13|360.23|6
1648326920000|2022-03-26 20:35:20|363.15|360.25|363.14|360.24|363.15|360.25|363.14|360.24|6
1648326930000|2022-03-26 20:35:30|363.15|360.25|363.08|360.18|363.15|360.25|363.08|360.18|10
1648326940000|2022-03-26 20:35:40|363.07|360.17|363|360.1|363.07|360.17|363|360.1|5
1648326950000|2022-03-26 20:35:50|362.99|360.09|362.91|360.01|363|360.1|362.91|360.01|10
1648326960000|2022-03-26 20:36:00|362.9|360|362.88|359.98|362.9|360|362.88|359.98|3
1648326970000|2022-03-26 20:36:10|362.87|359.97|362.84|359.94|362.87|359.97|362.84|359.94|4
1648326980000|2022-03-26 20:36:20|362.86|359.96|362.85|359.95|362.86|359.96|362.85|359.95|2
1648326990000|2022-03-26 20:36:30|362.86|359.96|362.89|359.99|362.89|359.99|362.85|359.95|9
1648327000000|2022-03-26 20:36:40|362.9|360|362.84|359.94|362.9|360|362.84|359.94|13
1648327010000|2022-03-26 20:36:50|362.85|359.95|362.84|359.94|362.85|359.95|362.83|359.93|8
1648327020000|2022-03-26 20:37:00|362.83|359.93|362.79|359.89|362.84|359.94|362.79|359.89|7
1648327030000|2022-03-26 20:37:10|362.78|359.88|362.84|359.94|362.84|359.94|362.77|359.87|14
1648327040000|2022-03-26 20:37:20|362.83|359.93|362.83|359.93|362.84|359.94|362.83|359.93|3
1648327050000|2022-03-26 20:37:30|362.84|359.94|362.83|359.93|362.84|359.94|362.83|359.93|6
1648327060000|2022-03-26 20:37:40|362.82|359.92|362.94|360.04|362.94|360.04|362.82|359.92|19
1648327070000|2022-03-26 20:37:50|362.95|360.05|362.97|360.07|362.98|360.08|362.95|360.05|10
1648327080000|2022-03-26 20:38:00|362.96|360.06|362.96|360.06|362.97|360.07|362.95|360.05|14
1648327090000|2022-03-26 20:38:10|362.97|360.07|362.95|360.05|362.97|360.07|362.95|360.05|15
1648327100000|2022-03-26 20:38:20|362.96|360.06|362.56|359.66|362.96|360.06|362.56|359.66|26
1648327110000|2022-03-26 20:38:30|362.5|359.6|362.36|359.46|362.5|359.6|362.34|359.44|19
1648327120000|2022-03-26 20:38:40|362.34|359.44|362.4|359.5|362.4|359.5|362.34|359.44|17
1648327140000|2022-03-26 20:39:00|362.42|359.52|362.44|359.54|362.45|359.55|362.42|359.52|4
1648327150000|2022-03-26 20:39:10|362.45|359.55|362.47|359.57|362.47|359.57|362.45|359.55|5
1648327160000|2022-03-26 20:39:20|362.48|359.58|362.56|359.66|362.56|359.66|362.47|359.57|11
1648327170000|2022-03-26 20:39:30|362.57|359.67|362.6|359.7|362.6|359.7|362.57|359.67|4
1648327180000|2022-03-26 20:39:40|362.61|359.71|362.72|359.82|362.74|359.84|362.59|359.69|16
1648327190000|2022-03-26 20:39:50|362.71|359.81|362.71|359.81|362.72|359.82|362.71|359.81|3
1648327200000|2022-03-26 20:40:00|362.72|359.82|362.7|359.8|362.72|359.82|362.7|359.8|13
1648327210000|2022-03-26 20:40:10|362.69|359.79|362.67|359.77|362.7|359.8|362.67|359.77|5
1648327220000|2022-03-26 20:40:20|362.68|359.78|362.68|359.78|362.68|359.78|362.68|359.78|1
1648327230000|2022-03-26 20:40:30|362.71|359.81|362.71|359.81|362.72|359.82|362.71|359.81|3
1648327240000|2022-03-26 20:40:40|362.72|359.82|362.69|359.79|362.72|359.82|362.68|359.78|10
1648327250000|2022-03-26 20:40:50|362.68|359.78|362.7|359.8|362.72|359.82|362.68|359.78|9
1648327260000|2022-03-26 20:41:00|362.71|359.81|362.71|359.81|362.73|359.83|362.71|359.81|8
1648327270000|2022-03-26 20:41:10|362.72|359.82|362.76|359.86|362.76|359.86|362.71|359.81|11
1648327280000|2022-03-26 20:41:20|362.77|359.87|362.76|359.86|362.77|359.87|362.76|359.86|6
1648327290000|2022-03-26 20:41:30|362.75|359.85|362.73|359.83|362.75|359.85|362.72|359.82|4
1648327300000|2022-03-26 20:41:40|362.72|359.82|362.55|359.65|362.72|359.82|362.52|359.62|12
1648327310000|2022-03-26 20:41:50|362.54|359.64|362.53|359.63|362.54|359.64|362.53|359.63|2
1648327320000|2022-03-26 20:42:00|362.52|359.62|362.48|359.58|362.52|359.62|362.47|359.57|12
1648327330000|2022-03-26 20:42:10|362.47|359.57|362.47|359.57|362.48|359.58|362.47|359.57|7
1648327340000|2022-03-26 20:42:20|362.48|359.58|362.48|359.58|362.49|359.59|362.48|359.58|9
1648327350000|2022-03-26 20:42:30|362.49|359.59|362.49|359.59|362.49|359.59|362.49|359.59|1
1648327360000|2022-03-26 20:42:40|362.48|359.58|362.49|359.59|362.5|359.6|362.48|359.58|8
1648327370000|2022-03-26 20:42:50|362.5|359.6|362.5|359.6|362.5|359.6|362.48|359.58|8
1648327380000|2022-03-26 20:43:00|362.54|359.64|362.54|359.64|362.54|359.64|362.53|359.63|9
1648327390000|2022-03-26 20:43:10|362.57|359.67|362.55|359.65|362.57|359.67|362.55|359.65|11
1648327400000|2022-03-26 20:43:20|362.57|359.67|362.66|359.76|362.66|359.76|362.55|359.65|16
1648327410000|2022-03-26 20:43:30|362.65|359.75|362.61|359.71|362.65|359.75|362.6|359.7|9
1648327420000|2022-03-26 20:43:40|362.6|359.7|362.61|359.71|362.61|359.71|362.6|359.7|4
1648327430000|2022-03-26 20:43:50|362.6|359.7|362.6|359.7|362.6|359.7|362.59|359.69|5
1648327440000|2022-03-26 20:44:00|362.59|359.69|362.59|359.69|362.6|359.7|362.59|359.69|17
1648327450000|2022-03-26 20:44:10|362.58|359.68|362.53|359.63|362.58|359.68|362.53|359.63|8
1648327460000|2022-03-26 20:44:20|362.54|359.64|362.57|359.67|362.57|359.67|362.54|359.64|6
1648327470000|2022-03-26 20:44:30|362.55|359.65|362.57|359.67|362.58|359.68|362.55|359.65|7
1648327490000|2022-03-26 20:44:50|362.58|359.68|362.58|359.68|362.58|359.68|362.57|359.67|3
1648327500000|2022-03-26 20:45:00|362.57|359.67|362.56|359.66|362.57|359.67|362.56|359.66|2
1648327510000|2022-03-26 20:45:10|362.55|359.65|362.5|359.6|362.55|359.65|362.5|359.6|4
1648327520000|2022-03-26 20:45:20|362.51|359.61|362.53|359.63|362.54|359.64|362.51|359.61|11
1648327540000|2022-03-26 20:45:40|362.52|359.62|362.5|359.6|362.52|359.62|362.49|359.59|10
1648327550000|2022-03-26 20:45:50|362.51|359.61|362.5|359.6|362.51|359.61|362.49|359.59|4
1648327560000|2022-03-26 20:46:00|362.49|359.59|362.49|359.59|362.49|359.59|362.48|359.58|3
1648327570000|2022-03-26 20:46:10|362.48|359.58|362.49|359.59|362.49|359.59|362.48|359.58|2
1648327580000|2022-03-26 20:46:20|362.51|359.61|362.5|359.6|362.51|359.61|362.5|359.6|2
1648327590000|2022-03-26 20:46:30|362.49|359.59|362.48|359.58|362.5|359.6|362.48|359.58|4
1648327600000|2022-03-26 20:46:40|362.46|359.56|362.25|359.35|362.46|359.56|362.24|359.34|19
1648327610000|2022-03-26 20:46:50|362.24|359.34|362.25|359.35|362.25|359.35|362.18|359.28|22
1648327620000|2022-03-26 20:47:00|362.24|359.34|362.19|359.29|362.24|359.34|362.17|359.27|15
1648327630000|2022-03-26 20:47:10|362.18|359.28|362.08|359.18|362.19|359.29|362.07|359.17|25
1648327640000|2022-03-26 20:47:20|362.09|359.19|362.08|359.18|362.09|359.19|362.07|359.17|10
1648327650000|2022-03-26 20:47:30|362.07|359.17|362.07|359.17|362.08|359.18|362.06|359.16|9
1648327660000|2022-03-26 20:47:40|362.06|359.16|362|359.1|362.08|359.18|361.99|359.09|19
1648327670000|2022-03-26 20:47:50|361.99|359.09|361.99|359.09|362|359.1|361.99|359.09|9
1648327680000|2022-03-26 20:48:00|362|359.1|361.86|358.96|362|359.1|361.86|358.96|12
1648327690000|2022-03-26 20:48:10|361.85|358.95|361.82|358.92|361.86|358.96|361.81|358.91|11
1648327700000|2022-03-26 20:48:20|361.81|358.91|361.78|358.88|361.81|358.91|361.77|358.87|8
1648327710000|2022-03-26 20:48:30|361.77|358.87|361.79|358.89|361.8|358.9|361.77|358.87|8
1648327720000|2022-03-26 20:48:40|361.78|358.88|361.79|358.89|361.79|358.89|361.78|358.88|8
1648327730000|2022-03-26 20:48:50|361.78|358.88|361.78|358.88|361.79|358.89|361.77|358.87|16
1648327740000|2022-03-26 20:49:00|361.79|358.89|361.77|358.87|361.79|358.89|361.77|358.87|14
1648327750000|2022-03-26 20:49:10|361.78|358.88|361.76|358.86|361.78|358.88|361.72|358.82|9
1648327760000|2022-03-26 20:49:20|361.75|358.85|361.76|358.86|361.76|358.86|361.75|358.85|2
1648327770000|2022-03-26 20:49:30|361.77|358.87|361.77|358.87|361.81|358.91|361.76|358.86|13
1648327780000|2022-03-26 20:49:40|361.78|358.88|361.69|358.79|361.78|358.88|361.69|358.79|11
1648327790000|2022-03-26 20:49:50|361.71|358.81|361.5|358.6|361.71|358.81|361.46|358.56|22
1648327800000|2022-03-26 20:50:00|361.51|358.61|361.97|359.07|361.97|359.07|361.46|358.56|30
1648327810000|2022-03-26 20:50:10|361.96|359.06|361.94|359.04|361.98|359.08|361.94|359.04|16
1648327820000|2022-03-26 20:50:20|361.93|359.03|361.91|359.01|361.95|359.05|361.89|358.99|17
1648327830000|2022-03-26 20:50:30|361.94|359.04|361.84|358.94|361.94|359.04|361.83|358.93|18
1648327840000|2022-03-26 20:50:40|361.83|358.93|361.84|358.94|361.85|358.95|361.81|358.91|10
1648327850000|2022-03-26 20:50:50|361.83|358.93|361.84|358.94|361.84|358.94|361.82|358.92|7
1648327860000|2022-03-26 20:51:00|361.85|358.95|361.82|358.92|361.85|358.95|361.82|358.92|7
1648327870000|2022-03-26 20:51:10|361.83|358.93|361.9|359|361.91|359.01|361.83|358.93|12
1648327880000|2022-03-26 20:51:20|361.89|358.99|362.27|359.37|362.27|359.37|361.89|358.99|16
1648327890000|2022-03-26 20:51:30|362.28|359.38|362.18|359.28|362.32|359.42|362.18|359.28|20
1648327900000|2022-03-26 20:51:40|362.2|359.3|362.05|359.15|362.3|359.4|362.05|359.15|21
1648327910000|2022-03-26 20:51:50|362.06|359.16|362.11|359.21|362.11|359.21|362.02|359.12|13
1648327920000|2022-03-26 20:52:00|362.12|359.22|362.15|359.25|362.15|359.25|362.12|359.22|8
1648327930000|2022-03-26 20:52:10|362.14|359.24|362.23|359.33|362.23|359.33|362.14|359.24|17
1648327940000|2022-03-26 20:52:20|362.24|359.34|362.22|359.32|362.27|359.37|362.21|359.31|17
1648327950000|2022-03-26 20:52:30|362.2|359.3|362.24|359.34|362.24|359.34|362.2|359.3|8
1648327960000|2022-03-26 20:52:40|362.23|359.33|362.24|359.34|362.24|359.34|362.23|359.33|6
1648327970000|2022-03-26 20:52:50|362.23|359.33|362.13|359.23|362.23|359.33|362.13|359.23|7
1648327980000|2022-03-26 20:53:00|362.08|359.18|362.01|359.11|362.09|359.19|362|359.1|9
1648327990000|2022-03-26 20:53:10|362|359.1|361.98|359.08|362.02|359.12|361.98|359.08|6
1648328000000|2022-03-26 20:53:20|362.01|359.11|362|359.1|362.01|359.11|361.98|359.08|4
1648328010000|2022-03-26 20:53:30|361.99|359.09|361.95|359.05|362|359.1|361.95|359.05|7
1648328020000|2022-03-26 20:53:40|361.97|359.07|361.96|359.06|361.98|359.08|361.96|359.06|10
1648328030000|2022-03-26 20:53:50|361.97|359.07|361.95|359.05|361.97|359.07|361.95|359.05|3
1648328040000|2022-03-26 20:54:00|361.96|359.06|361.94|359.04|361.96|359.06|361.92|359.02|14
1648328050000|2022-03-26 20:54:10|361.93|359.03|361.96|359.06|361.97|359.07|361.93|359.03|5
1648328060000|2022-03-26 20:54:20|361.95|359.05|362.04|359.14|362.05|359.15|361.95|359.05|10
1648328070000|2022-03-26 20:54:30|362.05|359.15|362.09|359.19|362.1|359.2|362.05|359.15|9
1648328080000|2022-03-26 20:54:40|362.1|359.2|362.12|359.22|362.12|359.22|362.1|359.2|9
1648328090000|2022-03-26 20:54:50|362.13|359.23|362.11|359.21|362.13|359.23|362.1|359.2|5
1648328100000|2022-03-26 20:55:00|362.15|359.25|362.21|359.31|362.21|359.31|362.15|359.25|11
1648328110000|2022-03-26 20:55:10|362.22|359.32|362.3|359.4|362.3|359.4|362.21|359.31|8
1648328120000|2022-03-26 20:55:20|362.31|359.41|362.38|359.48|362.38|359.48|362.3|359.4|10
1648328130000|2022-03-26 20:55:30|362.39|359.49|362.41|359.51|362.42|359.52|362.39|359.49|10
1648328140000|2022-03-26 20:55:40|362.38|359.48|362.39|359.49|362.39|359.49|362.38|359.48|6
1648328150000|2022-03-26 20:55:50|362.48|359.58|362.46|359.56|362.49|359.59|362.46|359.56|9
1648328160000|2022-03-26 20:56:00|362.47|359.57|362.46|359.56|362.48|359.58|362.46|359.56|9
1648328170000|2022-03-26 20:56:10|362.48|359.58|362.48|359.58|362.49|359.59|362.47|359.57|7
1648328180000|2022-03-26 20:56:20|362.51|359.61|362.51|359.61|362.51|359.61|362.5|359.6|5
1648328190000|2022-03-26 20:56:30|362.5|359.6|362.51|359.61|362.51|359.61|362.5|359.6|2
1648328210000|2022-03-26 20:56:50|362.5|359.6|362.5|359.6|362.5|359.6|362.49|359.59|3
1648328220000|2022-03-26 20:57:00|362.49|359.59|362.5|359.6|362.5|359.6|362.49|359.59|2
1648328230000|2022-03-26 20:57:10|362.51|359.61|362.51|359.61|362.51|359.61|362.5|359.6|5
1648328240000|2022-03-26 20:57:20|362.52|359.62|362.64|359.74|362.64|359.74|362.51|359.61|10
1648328250000|2022-03-26 20:57:30|362.65|359.75|362.67|359.77|362.67|359.77|362.65|359.75|2
1648328260000|2022-03-26 20:57:40|362.68|359.78|362.68|359.78|362.69|359.79|362.68|359.78|3
1648328270000|2022-03-26 20:57:50|362.67|359.77|362.64|359.74|362.67|359.77|362.63|359.73|7
1648328280000|2022-03-26 20:58:00|362.63|359.73|362.62|359.72|362.64|359.74|362.61|359.71|10
1648328290000|2022-03-26 20:58:10|362.61|359.71|362.61|359.71|362.62|359.72|362.61|359.71|3
1648328300000|2022-03-26 20:58:20|362.62|359.72|362.68|359.78|362.69|359.79|362.61|359.71|15
1648328320000|2022-03-26 20:58:40|362.67|359.77|362.73|359.83|362.74|359.84|362.67|359.77|14
1648328330000|2022-03-26 20:58:50|362.72|359.82|362.72|359.82|362.73|359.83|362.72|359.82|5
1648328340000|2022-03-26 20:59:00|362.73|359.83|362.73|359.83|362.74|359.84|362.72|359.82|5
1648328350000|2022-03-26 20:59:10|362.76|359.86|362.75|359.85|362.76|359.86|362.75|359.85|6
1648328360000|2022-03-26 20:59:20|362.76|359.86|362.81|359.91|362.85|359.95|362.76|359.86|18
1648328370000|2022-03-26 20:59:30|362.8|359.9|362.8|359.9|362.83|359.93|362.8|359.9|14
1648328380000|2022-03-26 20:59:40|362.81|359.91|362.8|359.9|362.82|359.92|362.8|359.9|6
1648328390000|2022-03-26 20:59:50|362.79|359.89|362.79|359.89|362.81|359.91|362.78|359.88|10
1648328400000|2022-03-26 21:00:00|362.8|359.9|362.82|359.92|362.83|359.93|362.75|359.85|19
1648328410000|2022-03-26 21:00:10|362.83|359.93|362.84|359.94|362.85|359.95|362.82|359.92|10
1648328420000|2022-03-26 21:00:20|362.85|359.95|362.94|360.04|362.95|360.05|362.84|359.94|9
1648328430000|2022-03-26 21:00:30|362.93|360.03|362.88|359.98|362.93|360.03|362.87|359.97|11
1648328440000|2022-03-26 21:00:40|362.87|359.97|362.88|359.98|362.88|359.98|362.87|359.97|4
1648328450000|2022-03-26 21:00:50|362.87|359.97|362.85|359.95|362.88|359.98|362.83|359.93|9
1648328460000|2022-03-26 21:01:00|362.84|359.94|362.84|359.94|362.85|359.95|362.83|359.93|9
1648328470000|2022-03-26 21:01:10|362.85|359.95|362.84|359.94|362.85|359.95|362.84|359.94|14
1648328480000|2022-03-26 21:01:20|362.85|359.95|362.84|359.94|362.85|359.95|362.84|359.94|12
1648328490000|2022-03-26 21:01:30|362.85|359.95|362.85|359.95|362.85|359.95|362.84|359.94|11
1648328500000|2022-03-26 21:01:40|362.84|359.94|362.83|359.93|362.85|359.95|362.83|359.93|6
1648328510000|2022-03-26 21:01:50|362.82|359.92|362.74|359.84|362.83|359.93|362.73|359.83|17
1648328520000|2022-03-26 21:02:00|362.73|359.83|362.65|359.75|362.74|359.84|362.65|359.75|16
1648328530000|2022-03-26 21:02:10|362.66|359.76|362.49|359.59|362.67|359.77|362.49|359.59|23
1648328540000|2022-03-26 21:02:20|362.48|359.58|362.48|359.58|362.5|359.6|362.48|359.58|17
1648328550000|2022-03-26 21:02:30|362.47|359.57|362.51|359.61|362.52|359.62|362.44|359.54|19
1648328560000|2022-03-26 21:02:40|362.52|359.62|362.52|359.62|362.52|359.62|362.51|359.61|3
1648328570000|2022-03-26 21:02:50|362.51|359.61|362.52|359.62|362.53|359.63|362.51|359.61|10
1648328580000|2022-03-26 21:03:00|362.53|359.63|362.52|359.62|362.53|359.63|362.52|359.62|2
1648328590000|2022-03-26 21:03:10|362.51|359.61|362.49|359.59|362.53|359.63|362.48|359.58|12
1648328600000|2022-03-26 21:03:20|362.48|359.58|362.46|359.56|362.49|359.59|362.46|359.56|18
1648328610000|2022-03-26 21:03:30|362.47|359.57|362.38|359.48|362.47|359.57|362.37|359.47|14
1648328620000|2022-03-26 21:03:40|362.37|359.47|362.38|359.48|362.38|359.48|362.37|359.47|6
1648328630000|2022-03-26 21:03:50|362.37|359.47|362.34|359.44|362.37|359.47|362.34|359.44|3
1648328640000|2022-03-26 21:04:00|362.33|359.43|362.15|359.25|362.35|359.45|362.14|359.24|20
1648328650000|2022-03-26 21:04:10|362.14|359.24|362.14|359.24|362.15|359.25|362.14|359.24|5
1648328660000|2022-03-26 21:04:20|362.06|359.16|362.06|359.16|362.06|359.16|362.06|359.16|1
1648328670000|2022-03-26 21:04:30|362.04|359.14|362.04|359.14|362.04|359.14|362.04|359.14|1
1648328680000|2022-03-26 21:04:40|362.05|359.15|362.01|359.11|362.05|359.15|362.01|359.11|4
1648328690000|2022-03-26 21:04:50|362|359.1|361.97|359.07|362.01|359.11|361.97|359.07|11
1648328700000|2022-03-26 21:05:00|361.96|359.06|361.97|359.07|361.97|359.07|361.96|359.06|4
1648328710000|2022-03-26 21:05:10|362.01|359.11|362.02|359.12|362.04|359.14|362.01|359.11|12
1648328720000|2022-03-26 21:05:20|362.03|359.13|362.03|359.13|362.03|359.13|362.02|359.12|7
1648328730000|2022-03-26 21:05:30|362.02|359.12|361.99|359.09|362.04|359.14|361.98|359.08|9
1648328740000|2022-03-26 21:05:40|361.98|359.08|361.95|359.05|361.99|359.09|361.94|359.04|9
1648328750000|2022-03-26 21:05:50|361.96|359.06|361.95|359.05|361.96|359.06|361.94|359.04|5
1648328760000|2022-03-26 21:06:00|361.94|359.04|361.91|359.01|361.96|359.06|361.91|359.01|15
1648328770000|2022-03-26 21:06:10|361.9|359|361.87|358.97|361.92|359.02|361.87|358.97|9
1648328780000|2022-03-26 21:06:20|361.86|358.96|361.71|358.81|361.86|358.96|361.71|358.81|15
1648328790000|2022-03-26 21:06:30|361.72|358.82|361.67|358.77|361.72|358.82|361.64|358.74|11
1648328800000|2022-03-26 21:06:40|361.66|358.76|361.53|358.63|361.67|358.77|361.52|358.62|29
1648328810000|2022-03-26 21:06:50|361.52|358.62|361.64|358.74|361.65|358.75|361.48|358.58|23
1648328820000|2022-03-26 21:07:00|361.65|358.75|361.63|358.73|361.65|358.75|361.62|358.72|11
1648328830000|2022-03-26 21:07:10|361.62|358.72|361.71|358.81|361.71|358.81|361.62|358.72|14
1648328840000|2022-03-26 21:07:20|361.73|358.83|361.83|358.93|361.83|358.93|361.73|358.83|12
1648328850000|2022-03-26 21:07:30|361.84|358.94|361.84|358.94|361.85|358.95|361.83|358.93|6
1648328860000|2022-03-26 21:07:40|361.85|358.95|361.73|358.83|361.85|358.95|361.73|358.83|15
1648328870000|2022-03-26 21:07:50|361.72|358.82|361.72|358.82|361.73|358.83|361.69|358.79|11
1648328880000|2022-03-26 21:08:00|361.7|358.8|361.71|358.81|361.73|358.83|361.69|358.79|11
1648328890000|2022-03-26 21:08:10|361.72|358.82|361.75|358.85|361.75|358.85|361.71|358.81|13
1648328900000|2022-03-26 21:08:20|361.76|358.86|361.76|358.86|361.79|358.89|361.76|358.86|16
1648328910000|2022-03-26 21:08:30|361.77|358.87|361.79|358.89|361.8|358.9|361.76|358.86|13
1648328920000|2022-03-26 21:08:40|361.8|358.9|361.81|358.91|361.81|358.91|361.78|358.88|17
1648328930000|2022-03-26 21:08:50|361.87|358.97|362.03|359.13|362.09|359.19|361.87|358.97|16
1648328940000|2022-03-26 21:09:00|362.04|359.14|362.03|359.13|362.04|359.14|362.03|359.13|6
1648328950000|2022-03-26 21:09:10|362.04|359.14|362|359.1|362.04|359.14|361.99|359.09|11
1648328960000|2022-03-26 21:09:20|361.98|359.08|361.97|359.07|361.99|359.09|361.97|359.07|6
1648328970000|2022-03-26 21:09:30|361.98|359.08|361.84|358.94|361.98|359.08|361.83|358.93|11
1648328980000|2022-03-26 21:09:40|361.85|358.95|361.81|358.91|361.85|358.95|361.79|358.89|6
1648328990000|2022-03-26 21:09:50|361.8|358.9|361.72|358.82|361.81|358.91|361.72|358.82|13
1648329000000|2022-03-26 21:10:00|361.73|358.83|361.75|358.85|361.75|358.85|361.63|358.73|17
1648329010000|2022-03-26 21:10:10|361.77|358.87|361.82|358.92|361.82|358.92|361.77|358.87|5
1648329020000|2022-03-26 21:10:20|361.83|358.93|361.83|358.93|361.83|358.93|361.83|358.93|1
1648329030000|2022-03-26 21:10:30|361.84|358.94|361.84|358.94|361.84|358.94|361.84|358.94|1
1648329040000|2022-03-26 21:10:40|361.91|359.01|362.07|359.17|362.07|359.17|361.91|359.01|13
1648329050000|2022-03-26 21:10:50|362.08|359.18|362.06|359.16|362.08|359.18|362.06|359.16|5
1648329060000|2022-03-26 21:11:00|362.04|359.14|362.03|359.13|362.04|359.14|362.02|359.12|4
1648329070000|2022-03-26 21:11:10|362.02|359.12|362.02|359.12|362.03|359.13|362.02|359.12|3
1648329080000|2022-03-26 21:11:20|362.03|359.13|362.02|359.12|362.03|359.13|362.02|359.12|6
1648329090000|2022-03-26 21:11:30|362.03|359.13|362.09|359.19|362.09|359.19|362.02|359.12|8
1648329100000|2022-03-26 21:11:40|362.1|359.2|362.08|359.18|362.11|359.21|362.08|359.18|4
1648329110000|2022-03-26 21:11:50|362.09|359.19|362.15|359.25|362.15|359.25|362.09|359.19|6
1648329120000|2022-03-26 21:12:00|362.17|359.27|362.28|359.38|362.28|359.38|362.17|359.27|10
1648329130000|2022-03-26 21:12:10|362.3|359.4|362.3|359.4|362.3|359.4|362.29|359.39|3
1648329140000|2022-03-26 21:12:20|362.31|359.41|362.31|359.41|362.31|359.41|362.31|359.41|1
1648329150000|2022-03-26 21:12:30|362.34|359.44|362.4|359.5|362.4|359.5|362.34|359.44|7
1648329160000|2022-03-26 21:12:40|362.39|359.49|362.38|359.48|362.4|359.5|362.38|359.48|6
1648329170000|2022-03-26 21:12:50|362.37|359.47|362.29|359.39|362.37|359.47|362.29|359.39|9
1648329180000|2022-03-26 21:13:00|362.3|359.4|362.22|359.32|362.3|359.4|362.21|359.31|6
1648329190000|2022-03-26 21:13:10|362.21|359.31|362.09|359.19|362.23|359.33|362.09|359.19|18
1648329200000|2022-03-26 21:13:20|362.08|359.18|362.01|359.11|362.08|359.18|362.01|359.11|8
1648329210000|2022-03-26 21:13:30|362.02|359.12|362.02|359.12|362.03|359.13|362.02|359.12|5
1648329220000|2022-03-26 21:13:40|362.03|359.13|361.98|359.08|362.03|359.13|361.97|359.07|11
1648329230000|2022-03-26 21:13:50|361.97|359.07|361.89|358.99|361.98|359.08|361.88|358.98|14
1648329240000|2022-03-26 21:14:00|361.88|358.98|361.84|358.94|361.9|359|361.83|358.93|13
1648329250000|2022-03-26 21:14:10|361.83|358.93|361.97|359.07|361.97|359.07|361.83|358.93|10
1648329260000|2022-03-26 21:14:20|361.96|359.06|361.96|359.06|361.96|359.06|361.96|359.06|1
1648329270000|2022-03-26 21:14:30|361.97|359.07|361.97|359.07|361.97|359.07|361.97|359.07|1
1648329280000|2022-03-26 21:14:40|361.96|359.06|361.97|359.07|361.97|359.07|361.96|359.06|2
1648329290000|2022-03-26 21:14:50|361.99|359.09|362.06|359.16|362.08|359.18|361.99|359.09|13
1648329300000|2022-03-26 21:15:00|362.07|359.17|362.09|359.19|362.09|359.19|362.07|359.17|5
1648329310000|2022-03-26 21:15:10|362.07|359.17|362.09|359.19|362.09|359.19|362.07|359.17|7
1648329320000|2022-03-26 21:15:20|362.08|359.18|361.9|359|362.09|359.19|361.9|359|19
1648329330000|2022-03-26 21:15:30|361.89|358.99|361.87|358.97|361.89|358.99|361.87|358.97|9
1648329340000|2022-03-26 21:15:40|361.88|358.98|361.84|358.94|361.9|359|361.81|358.91|10
1648329350000|2022-03-26 21:15:50|361.85|358.95|362.06|359.16|362.06|359.16|361.85|358.95|12
1648329360000|2022-03-26 21:16:00|362.07|359.17|362.11|359.21|362.11|359.21|362.07|359.17|6
1648329370000|2022-03-26 21:16:10|362.1|359.2|362.15|359.25|362.15|359.25|362.1|359.2|4
1648329380000|2022-03-26 21:16:20|362.16|359.26|362.17|359.27|362.17|359.27|362.16|359.26|2
1648329390000|2022-03-26 21:16:30|362.19|359.29|362.12|359.22|362.19|359.29|362.12|359.22|9
1648329400000|2022-03-26 21:16:40|362.13|359.23|362.12|359.22|362.14|359.24|362.12|359.22|9
1648329410000|2022-03-26 21:16:50|362.13|359.23|362.12|359.22|362.14|359.24|362.12|359.22|7
1648329420000|2022-03-26 21:17:00|362.13|359.23|362.12|359.22|362.13|359.23|362.12|359.22|2
1648329430000|2022-03-26 21:17:10|362.13|359.23|362.12|359.22|362.13|359.23|362.12|359.22|8
1648329440000|2022-03-26 21:17:20|362.13|359.23|362.12|359.22|362.13|359.23|362.12|359.22|4
1648329450000|2022-03-26 21:17:30|362.13|359.23|362.12|359.22|362.13|359.23|362.12|359.22|6
1648329460000|2022-03-26 21:17:40|362.13|359.23|362.12|359.22|362.13|359.23|362.12|359.22|2
1648329470000|2022-03-26 21:17:50|362.08|359.18|362.11|359.21|362.11|359.21|362.08|359.18|4
1648329480000|2022-03-26 21:18:00|362.12|359.22|362.15|359.25|362.15|359.25|362.12|359.22|9
1648329490000|2022-03-26 21:18:10|362.16|359.26|362.14|359.24|362.16|359.26|362.14|359.24|3
1648329500000|2022-03-26 21:18:20|362.12|359.22|362.12|359.22|362.12|359.22|362.12|359.22|1
1648329510000|2022-03-26 21:18:30|362.13|359.23|362.11|359.21|362.13|359.23|362.1|359.2|9
1648329520000|2022-03-26 21:18:40|362.1|359.2|362.09|359.19|362.1|359.2|362.08|359.18|5
1648329530000|2022-03-26 21:18:50|362.05|359.15|362|359.1|362.05|359.15|361.98|359.08|11
1648329540000|2022-03-26 21:19:00|362.01|359.11|362.01|359.11|362.01|359.11|362.01|359.11|1
1648329560000|2022-03-26 21:19:20|362|359.1|362|359.1|362.01|359.11|362|359.1|5
1648329570000|2022-03-26 21:19:30|361.98|359.08|361.99|359.09|361.99|359.09|361.98|359.08|2
1648329580000|2022-03-26 21:19:40|361.98|359.08|361.99|359.09|362|359.1|361.98|359.08|4
1648329600000|2022-03-26 21:20:00|362|359.1|362.03|359.13|362.03|359.13|362|359.1|17
1648329610000|2022-03-26 21:20:10|362.02|359.12|362.05|359.15|362.05|359.15|362.02|359.12|7
1648329620000|2022-03-26 21:20:20|362.04|359.14|362.04|359.14|362.05|359.15|362.04|359.14|5
1648329630000|2022-03-26 21:20:30|362.01|359.11|362|359.1|362.01|359.11|362|359.1|12
1648329640000|2022-03-26 21:20:40|362.01|359.11|362.04|359.14|362.04|359.14|362.01|359.11|6
1648329650000|2022-03-26 21:20:50|362.05|359.15|362.05|359.15|362.05|359.15|362.04|359.14|11
1648329660000|2022-03-26 21:21:00|362.06|359.16|362.09|359.19|362.09|359.19|362.06|359.16|6
1648329670000|2022-03-26 21:21:10|362.1|359.2|362.1|359.2|362.1|359.2|362.09|359.19|5
1648329680000|2022-03-26 21:21:20|362.11|359.21|362.13|359.23|362.14|359.24|362.1|359.2|5
1648329710000|2022-03-26 21:21:50|362.14|359.24|362.13|359.23|362.14|359.24|362.13|359.23|4
1648329730000|2022-03-26 21:22:10|362.15|359.25|362.16|359.26|362.16|359.26|362.15|359.25|2
1648329790000|2022-03-26 21:23:10|362.17|359.27|362.17|359.27|362.17|359.27|362.16|359.26|3
1648329800000|2022-03-26 21:23:20|362.16|359.26|362.19|359.29|362.2|359.3|362.16|359.26|6
1648329810000|2022-03-26 21:23:30|362.2|359.3|362.2|359.3|362.2|359.3|362.19|359.29|13
1648329820000|2022-03-26 21:23:40|362.21|359.31|362.22|359.32|362.22|359.32|362.2|359.3|8
1648329830000|2022-03-26 21:23:50|362.21|359.31|362.22|359.32|362.22|359.32|362.21|359.31|10
1648329840000|2022-03-26 21:24:00|362.21|359.31|362.22|359.32|362.22|359.32|362.21|359.31|8
1648329850000|2022-03-26 21:24:10|362.21|359.31|362.25|359.35|362.25|359.35|362.21|359.31|9
1648329860000|2022-03-26 21:24:20|362.27|359.37|362.35|359.45|362.35|359.45|362.26|359.36|15
1648329870000|2022-03-26 21:24:30|362.36|359.46|362.36|359.46|362.36|359.46|362.35|359.45|17
1648329880000|2022-03-26 21:24:40|362.35|359.45|362.35|359.45|362.36|359.46|362.35|359.45|9
1648329890000|2022-03-26 21:24:50|362.34|359.44|362.71|359.81|362.71|359.81|362.34|359.44|13
1648329900000|2022-03-26 21:25:00|362.7|359.8|362.68|359.78|362.71|359.81|362.68|359.78|22
1648329910000|2022-03-26 21:25:10|362.69|359.79|362.7|359.8|362.7|359.8|362.67|359.77|7
1648329920000|2022-03-26 21:25:20|362.71|359.81|362.7|359.8|362.71|359.81|362.7|359.8|2
1648329940000|2022-03-26 21:25:40|362.69|359.79|362.69|359.79|362.69|359.79|362.69|359.79|1
1648329950000|2022-03-26 21:25:50|362.7|359.8|362.7|359.8|362.71|359.81|362.69|359.79|6
1648329960000|2022-03-26 21:26:00|362.69|359.79|362.68|359.78|362.7|359.8|362.66|359.76|14
1648329970000|2022-03-26 21:26:10|362.67|359.77|362.65|359.75|362.67|359.77|362.65|359.75|20
1648329980000|2022-03-26 21:26:20|362.66|359.76|362.65|359.75|362.67|359.77|362.65|359.75|12
1648329990000|2022-03-26 21:26:30|362.66|359.76|362.6|359.7|362.66|359.76|362.59|359.69|13
1648330000000|2022-03-26 21:26:40|362.61|359.71|362.6|359.7|362.61|359.71|362.6|359.7|2
1648330010000|2022-03-26 21:26:50|362.59|359.69|362.59|359.69|362.59|359.69|362.59|359.69|1
1648330020000|2022-03-26 21:27:00|362.58|359.68|362.59|359.69|362.59|359.69|362.58|359.68|2
1648330030000|2022-03-26 21:27:10|362.58|359.68|362.55|359.65|362.59|359.69|362.54|359.64|8
1648330040000|2022-03-26 21:27:20|362.53|359.63|362.54|359.64|362.55|359.65|362.53|359.63|22
1648330050000|2022-03-26 21:27:30|362.53|359.63|362.5|359.6|362.54|359.64|362.49|359.59|23
1648330060000|2022-03-26 21:27:40|362.51|359.61|362.51|359.61|362.51|359.61|362.49|359.59|9
1648330070000|2022-03-26 21:27:50|362.5|359.6|362.52|359.62|362.52|359.62|362.5|359.6|13
1648330080000|2022-03-26 21:28:00|362.51|359.61|362.5|359.6|362.52|359.62|362.49|359.59|11
1648330090000|2022-03-26 21:28:10|362.49|359.59|362.46|359.56|362.49|359.59|362.46|359.56|20
1648330100000|2022-03-26 21:28:20|362.47|359.57|362.46|359.56|362.48|359.58|362.46|359.56|12
1648330110000|2022-03-26 21:28:30|362.47|359.57|362.47|359.57|362.48|359.58|362.47|359.57|5
1648330120000|2022-03-26 21:28:40|362.48|359.58|362.47|359.57|362.48|359.58|362.47|359.57|14
1648330130000|2022-03-26 21:28:50|362.49|359.59|362.47|359.57|362.49|359.59|362.47|359.57|2
1648330140000|2022-03-26 21:29:00|362.48|359.58|362.47|359.57|362.48|359.58|362.47|359.57|6
1648330150000|2022-03-26 21:29:10|362.46|359.56|362.48|359.58|362.49|359.59|362.46|359.56|7
1648330160000|2022-03-26 21:29:20|362.47|359.57|362.46|359.56|362.47|359.57|362.46|359.56|2
1648330170000|2022-03-26 21:29:30|362.47|359.57|362.47|359.57|362.48|359.58|362.46|359.56|7
1648330180000|2022-03-26 21:29:40|362.48|359.58|362.48|359.58|362.48|359.58|362.47|359.57|11
1648330190000|2022-03-26 21:29:50|362.47|359.57|362.47|359.57|362.48|359.58|362.46|359.56|11
1648330200000|2022-03-26 21:30:00|362.46|359.56|362.41|359.51|362.46|359.56|362.41|359.51|10
1648330210000|2022-03-26 21:30:10|362.35|359.45|362.34|359.44|362.36|359.46|362.32|359.42|17
1648330220000|2022-03-26 21:30:20|362.35|359.45|362.35|359.45|362.36|359.46|362.33|359.43|15
1648330230000|2022-03-26 21:30:30|362.34|359.44|362.35|359.45|362.36|359.46|362.33|359.43|16
1648330240000|2022-03-26 21:30:40|362.34|359.44|362.35|359.45|362.36|359.46|362.34|359.44|14
1648330250000|2022-03-26 21:30:50|362.34|359.44|362.34|359.44|362.35|359.45|362.34|359.44|11
1648330260000|2022-03-26 21:31:00|362.35|359.45|362.36|359.46|362.37|359.47|362.34|359.44|13
1648330270000|2022-03-26 21:31:10|362.37|359.47|362.37|359.47|362.37|359.47|362.36|359.46|3
1648330280000|2022-03-26 21:31:20|362.38|359.48|362.36|359.46|362.38|359.48|362.36|359.46|3
1648330290000|2022-03-26 21:31:30|362.37|359.47|362.36|359.46|362.37|359.47|362.36|359.46|4
1648330300000|2022-03-26 21:31:40|362.37|359.47|362.36|359.46|362.37|359.47|362.36|359.46|8
1648330310000|2022-03-26 21:31:50|362.37|359.47|362.36|359.46|362.37|359.47|362.36|359.46|16
1648330320000|2022-03-26 21:32:00|362.37|359.47|362.37|359.47|362.37|359.47|362.36|359.46|7
1648330330000|2022-03-26 21:32:10|362.36|359.46|362.36|359.46|362.36|359.46|362.36|359.46|1
1648330340000|2022-03-26 21:32:20|362.37|359.47|362.36|359.46|362.37|359.47|362.36|359.46|2
1648330350000|2022-03-26 21:32:30|362.37|359.47|362.36|359.46|362.37|359.47|362.36|359.46|4
1648330360000|2022-03-26 21:32:40|362.37|359.47|362.36|359.46|362.42|359.52|362.36|359.46|6
1648330370000|2022-03-26 21:32:50|362.35|359.45|362.36|359.46|362.36|359.46|362.35|359.45|4
1648330380000|2022-03-26 21:33:00|362.35|359.45|362.36|359.46|362.36|359.46|362.35|359.45|2
1648330410000|2022-03-26 21:33:30|362.37|359.47|362.36|359.46|362.37|359.47|362.36|359.46|2
1648330420000|2022-03-26 21:33:40|362.35|359.45|362.36|359.46|362.36|359.46|362.35|359.45|2
1648330430000|2022-03-26 21:33:50|362.35|359.45|362.34|359.44|362.36|359.46|362.34|359.44|4
1648330440000|2022-03-26 21:34:00|362.33|359.43|362.32|359.42|362.33|359.43|362.31|359.41|6
1648330460000|2022-03-26 21:34:20|362.31|359.41|362.31|359.41|362.31|359.41|362.31|359.41|1
1648330470000|2022-03-26 21:34:30|362.32|359.42|362.32|359.42|362.32|359.42|362.31|359.41|3
1648330480000|2022-03-26 21:34:40|362.33|359.43|362.31|359.41|362.33|359.43|362.31|359.41|5
1648330490000|2022-03-26 21:34:50|362.34|359.44|362.43|359.53|362.43|359.53|362.33|359.43|12
1648330500000|2022-03-26 21:35:00|362.42|359.52|362.41|359.51|362.43|359.53|362.41|359.51|8
1648330510000|2022-03-26 21:35:10|362.42|359.52|362.42|359.52|362.42|359.52|362.41|359.51|3
1648330520000|2022-03-26 21:35:20|362.41|359.51|362.42|359.52|362.42|359.52|362.41|359.51|4
1648330530000|2022-03-26 21:35:30|362.43|359.53|362.46|359.56|362.46|359.56|362.42|359.52|8
1648330550000|2022-03-26 21:35:50|362.47|359.57|362.48|359.58|362.48|359.58|362.47|359.57|4
1648330560000|2022-03-26 21:36:00|362.47|359.57|362.53|359.63|362.53|359.63|362.47|359.57|21
1648330570000|2022-03-26 21:36:10|362.52|359.62|362.55|359.65|362.55|359.65|362.52|359.62|10
1648330580000|2022-03-26 21:36:20|362.54|359.64|362.56|359.66|362.56|359.66|362.54|359.64|9
1648330590000|2022-03-26 21:36:30|362.55|359.65|362.59|359.69|362.59|359.69|362.55|359.65|12
1648330600000|2022-03-26 21:36:40|362.6|359.7|362.6|359.7|362.6|359.7|362.59|359.69|11
1648330610000|2022-03-26 21:36:50|362.61|359.71|362.6|359.7|362.61|359.71|362.59|359.69|4
1648330620000|2022-03-26 21:37:00|362.62|359.72|362.66|359.76|362.66|359.76|362.62|359.72|3
1648330630000|2022-03-26 21:37:10|362.67|359.77|362.66|359.76|362.67|359.77|362.66|359.76|2
1648330640000|2022-03-26 21:37:20|362.64|359.74|362.64|359.74|362.65|359.75|362.64|359.74|3
1648330660000|2022-03-26 21:37:40|362.63|359.73|362.63|359.73|362.63|359.73|362.62|359.72|3
1648330670000|2022-03-26 21:37:50|362.62|359.72|362.63|359.73|362.63|359.73|362.62|359.72|8
1648330680000|2022-03-26 21:38:00|362.62|359.72|362.58|359.68|362.63|359.73|362.58|359.68|12
1648330690000|2022-03-26 21:38:10|362.59|359.69|362.53|359.63|362.6|359.7|362.52|359.62|13
1648330700000|2022-03-26 21:38:20|362.52|359.62|362.53|359.63|362.53|359.63|362.51|359.61|11
1648330710000|2022-03-26 21:38:30|362.51|359.61|362.49|359.59|362.51|359.61|362.49|359.59|3
1648330720000|2022-03-26 21:38:40|362.5|359.6|362.46|359.56|362.5|359.6|362.45|359.55|6
1648330730000|2022-03-26 21:38:50|362.47|359.57|362.49|359.59|362.49|359.59|362.46|359.56|11
1648330740000|2022-03-26 21:39:00|362.48|359.58|362.51|359.61|362.51|359.61|362.48|359.58|16
1648330750000|2022-03-26 21:39:10|362.5|359.6|362.55|359.65|362.55|359.65|362.5|359.6|9
1648330760000|2022-03-26 21:39:20|362.54|359.64|362.55|359.65|362.55|359.65|362.54|359.64|22
1648330770000|2022-03-26 21:39:30|362.54|359.64|362.55|359.65|362.56|359.66|362.54|359.64|12
1648330780000|2022-03-26 21:39:40|362.56|359.66|362.56|359.66|362.57|359.67|362.55|359.65|11
1648330790000|2022-03-26 21:39:50|362.57|359.67|362.56|359.66|362.57|359.67|362.55|359.65|5
1648330800000|2022-03-26 21:40:00|362.55|359.65|362.55|359.65|362.56|359.66|362.55|359.65|9
1648330810000|2022-03-26 21:40:10|362.56|359.66|362.55|359.65|362.57|359.67|362.55|359.65|12
1648330820000|2022-03-26 21:40:20|362.56|359.66|362.55|359.65|362.57|359.67|362.55|359.65|12
1648330830000|2022-03-26 21:40:30|362.56|359.66|362.56|359.66|362.56|359.66|362.54|359.64|14
1648330840000|2022-03-26 21:40:40|362.55|359.65|362.54|359.64|362.56|359.66|362.54|359.64|16
1648330850000|2022-03-26 21:40:50|362.55|359.65|362.5|359.6|362.56|359.66|362.49|359.59|13
1648330860000|2022-03-26 21:41:00|362.49|359.59|362.46|359.56|362.51|359.61|362.46|359.56|6
1648330870000|2022-03-26 21:41:10|362.47|359.57|362.45|359.55|362.47|359.57|362.45|359.55|5
1648330880000|2022-03-26 21:41:20|362.46|359.56|362.46|359.56|362.47|359.57|362.45|359.55|6
1648330890000|2022-03-26 21:41:30|362.47|359.57|362.47|359.57|362.47|359.57|362.46|359.56|7
1648330900000|2022-03-26 21:41:40|362.46|359.56|362.46|359.56|362.47|359.57|362.45|359.55|5
1648330910000|2022-03-26 21:41:50|362.45|359.55|362.45|359.55|362.47|359.57|362.45|359.55|6
1648330920000|2022-03-26 21:42:00|362.43|359.53|362.43|359.53|362.44|359.54|362.43|359.53|3
1648330930000|2022-03-26 21:42:10|362.42|359.52|362.43|359.53|362.44|359.54|362.42|359.52|4
1648330940000|2022-03-26 21:42:20|362.46|359.56|362.41|359.51|362.46|359.56|362.41|359.51|2
1648330950000|2022-03-26 21:42:30|362.4|359.5|362.44|359.54|362.44|359.54|362.4|359.5|7
1648330960000|2022-03-26 21:42:40|362.43|359.53|362.44|359.54|362.44|359.54|362.43|359.53|18
1648330970000|2022-03-26 21:42:50|362.45|359.55|362.42|359.52|362.45|359.55|362.42|359.52|10
1648330980000|2022-03-26 21:43:00|362.41|359.51|362.42|359.52|362.42|359.52|362.4|359.5|12
1648330990000|2022-03-26 21:43:10|362.41|359.51|362.4|359.5|362.42|359.52|362.4|359.5|4
1648331010000|2022-03-26 21:43:30|362.41|359.51|362.47|359.57|362.47|359.57|362.4|359.5|10
1648331020000|2022-03-26 21:43:40|362.46|359.56|362.45|359.55|362.47|359.57|362.45|359.55|10
1648331030000|2022-03-26 21:43:50|362.46|359.56|362.45|359.55|362.46|359.56|362.44|359.54|4
1648331040000|2022-03-26 21:44:00|362.44|359.54|362.43|359.53|362.45|359.55|362.42|359.52|6
1648331050000|2022-03-26 21:44:10|362.42|359.52|362.42|359.52|362.43|359.53|362.42|359.52|11
1648331070000|2022-03-26 21:44:30|362.41|359.51|362.42|359.52|362.42|359.52|362.41|359.51|2
1648331080000|2022-03-26 21:44:40|362.43|359.53|362.44|359.54|362.44|359.54|362.43|359.53|4
1648331090000|2022-03-26 21:44:50|362.43|359.53|362.43|359.53|362.43|359.53|362.42|359.52|3
1648331110000|2022-03-26 21:45:10|362.44|359.54|362.43|359.53|362.44|359.54|362.43|359.53|8
1648331120000|2022-03-26 21:45:20|362.44|359.54|362.42|359.52|362.44|359.54|362.42|359.52|5
1648331130000|2022-03-26 21:45:30|362.43|359.53|362.42|359.52|362.43|359.53|362.42|359.52|8
1648331140000|2022-03-26 21:45:40|362.43|359.53|362.43|359.53|362.43|359.53|362.42|359.52|3
1648331150000|2022-03-26 21:45:50|362.42|359.52|362.43|359.53|362.43|359.53|362.42|359.52|2
1648331160000|2022-03-26 21:46:00|362.42|359.52|362.42|359.52|362.42|359.52|362.42|359.52|1
1648331170000|2022-03-26 21:46:10|362.43|359.53|362.42|359.52|362.43|359.53|362.41|359.51|4
1648331180000|2022-03-26 21:46:20|362.41|359.51|362.42|359.52|362.43|359.53|362.41|359.51|4
1648331190000|2022-03-26 21:46:30|362.43|359.53|362.42|359.52|362.43|359.53|362.42|359.52|2
1648331220000|2022-03-26 21:47:00|362.43|359.53|362.43|359.53|362.43|359.53|362.42|359.52|5
1648331230000|2022-03-26 21:47:10|362.42|359.52|362.42|359.52|362.42|359.52|362.42|359.52|1
1648331240000|2022-03-26 21:47:20|362.43|359.53|362.42|359.52|362.43|359.53|362.42|359.52|2
1648331250000|2022-03-26 21:47:30|362.43|359.53|362.43|359.53|362.43|359.53|362.42|359.52|7
1648331260000|2022-03-26 21:47:40|362.44|359.54|362.43|359.53|362.44|359.54|362.43|359.53|6
1648331270000|2022-03-26 21:47:50|362.44|359.54|362.42|359.52|362.44|359.54|362.42|359.52|5
1648331280000|2022-03-26 21:48:00|362.43|359.53|362.42|359.52|362.43|359.53|362.42|359.52|14
1648331290000|2022-03-26 21:48:10|362.43|359.53|362.43|359.53|362.43|359.53|362.42|359.52|13
1648331300000|2022-03-26 21:48:20|362.42|359.52|362.42|359.52|362.43|359.53|362.42|359.52|5
1648331310000|2022-03-26 21:48:30|362.43|359.53|362.43|359.53|362.43|359.53|362.42|359.52|7
1648331320000|2022-03-26 21:48:40|362.44|359.54|362.44|359.54|362.44|359.54|362.44|359.54|1
1648331330000|2022-03-26 21:48:50|362.43|359.53|362.44|359.54|362.45|359.55|362.43|359.53|8
1648331340000|2022-03-26 21:49:00|362.43|359.53|362.45|359.55|362.45|359.55|362.43|359.53|7
1648331350000|2022-03-26 21:49:10|362.44|359.54|362.44|359.54|362.45|359.55|362.44|359.54|9
1648331360000|2022-03-26 21:49:20|362.45|359.55|362.45|359.55|362.46|359.56|362.45|359.55|5
1648331370000|2022-03-26 21:49:30|362.44|359.54|362.59|359.69|362.64|359.74|362.44|359.54|11
1648331380000|2022-03-26 21:49:40|362.58|359.68|362.57|359.67|362.58|359.68|362.56|359.66|16
1648331390000|2022-03-26 21:49:50|362.58|359.68|362.63|359.73|362.65|359.75|362.57|359.67|16
1648331400000|2022-03-26 21:50:00|362.64|359.74|362.62|359.72|362.64|359.74|362.61|359.71|13
1648331410000|2022-03-26 21:50:10|362.61|359.71|362.64|359.74|362.65|359.75|362.61|359.71|5
1648331420000|2022-03-26 21:50:20|362.63|359.73|362.64|359.74|362.65|359.75|362.63|359.73|7
1648331430000|2022-03-26 21:50:30|362.65|359.75|362.7|359.8|362.7|359.8|362.64|359.74|18
1648331440000|2022-03-26 21:50:40|362.71|359.81|362.71|359.81|362.71|359.81|362.7|359.8|9
1648331450000|2022-03-26 21:50:50|362.7|359.8|362.71|359.81|362.71|359.81|362.7|359.8|12
1648331460000|2022-03-26 21:51:00|362.7|359.8|362.71|359.81|362.71|359.81|362.7|359.8|8
1648331480000|2022-03-26 21:51:20|362.72|359.82|362.71|359.81|362.72|359.82|362.71|359.81|2
1648331490000|2022-03-26 21:51:30|362.72|359.82|362.72|359.82|362.72|359.82|362.71|359.81|7
1648331500000|2022-03-26 21:51:40|362.71|359.81|362.72|359.82|362.72|359.82|362.71|359.81|12
1648331510000|2022-03-26 21:51:50|362.71|359.81|362.71|359.81|362.72|359.82|362.71|359.81|13
1648331520000|2022-03-26 21:52:00|362.72|359.82|362.71|359.81|362.72|359.82|362.71|359.81|4
1648331530000|2022-03-26 21:52:10|362.7|359.8|362.78|359.88|362.8|359.9|362.7|359.8|7
1648331540000|2022-03-26 21:52:20|362.79|359.89|362.77|359.87|362.8|359.9|362.76|359.86|12
1648331560000|2022-03-26 21:52:40|362.76|359.86|362.77|359.87|362.77|359.87|362.76|359.86|2
1648331570000|2022-03-26 21:52:50|362.78|359.88|362.78|359.88|362.78|359.88|362.77|359.87|3
1648331580000|2022-03-26 21:53:00|362.77|359.87|362.79|359.89|362.82|359.92|362.77|359.87|8
1648331590000|2022-03-26 21:53:10|362.78|359.88|362.79|359.89|362.82|359.92|362.78|359.88|7
1648331600000|2022-03-26 21:53:20|362.78|359.88|362.78|359.88|362.78|359.88|362.78|359.88|1
1648331610000|2022-03-26 21:53:30|362.81|359.91|362.8|359.9|362.81|359.91|362.8|359.9|2
1648331620000|2022-03-26 21:53:40|362.81|359.91|362.81|359.91|362.81|359.91|362.81|359.91|1
1648331630000|2022-03-26 21:53:50|362.8|359.9|362.79|359.89|362.8|359.9|362.79|359.89|2
1648331640000|2022-03-26 21:54:00|362.78|359.88|362.79|359.89|362.79|359.89|362.78|359.88|6
1648331650000|2022-03-26 21:54:10|362.77|359.87|362.71|359.81|362.77|359.87|362.71|359.81|11
1648331660000|2022-03-26 21:54:20|362.72|359.82|362.78|359.88|362.79|359.89|362.69|359.79|14
1648331670000|2022-03-26 21:54:30|362.79|359.89|362.77|359.87|362.79|359.89|362.76|359.86|11
1648331680000|2022-03-26 21:54:40|362.78|359.88|362.78|359.88|362.8|359.9|362.78|359.88|5
1648331690000|2022-03-26 21:54:50|362.79|359.89|362.82|359.92|362.82|359.92|362.79|359.89|4
1648331700000|2022-03-26 21:55:00|362.84|359.94|362.82|359.92|362.85|359.95|362.82|359.92|8
1648331710000|2022-03-26 21:55:10|362.81|359.91|362.81|359.91|362.81|359.91|362.79|359.89|6
1648331720000|2022-03-26 21:55:20|362.8|359.9|362.81|359.91|362.81|359.91|362.8|359.9|4
1648331730000|2022-03-26 21:55:30|362.8|359.9|362.91|360.01|362.91|360.01|362.8|359.9|17
1648331740000|2022-03-26 21:55:40|362.9|360|362.9|360|362.91|360.01|362.9|360|9
1648331750000|2022-03-26 21:55:50|362.89|359.99|362.9|360|362.91|360.01|362.89|359.99|3
1648331760000|2022-03-26 21:56:00|362.91|360.01|362.89|359.99|362.91|360.01|362.89|359.99|4
1648331800000|2022-03-26 21:56:40|362.87|359.97|362.88|359.98|362.88|359.98|362.87|359.97|4
1648331810000|2022-03-26 21:56:50|362.89|359.99|362.89|359.99|362.89|359.99|362.88|359.98|5
1648331820000|2022-03-26 21:57:00|362.88|359.98|362.9|360|362.9|360|362.88|359.98|6
1648331830000|2022-03-26 21:57:10|362.91|360.01|362.92|360.02|362.92|360.02|362.91|360.01|2
1648331840000|2022-03-26 21:57:20|362.91|360.01|362.95|360.05|362.95|360.05|362.91|360.01|11
1648331850000|2022-03-26 21:57:30|362.94|360.04|362.96|360.06|362.96|360.06|362.94|360.04|7
1648331860000|2022-03-26 21:57:40|362.95|360.05|363.02|360.12|363.02|360.12|362.95|360.05|9
1648331870000|2022-03-26 21:57:50|363.01|360.11|363.14|360.24|363.14|360.24|363|360.1|14
1648331880000|2022-03-26 21:58:00|363.13|360.23|363.15|360.25|363.15|360.25|363.13|360.23|15
1648331890000|2022-03-26 21:58:10|363.14|360.24|363.16|360.26|363.17|360.27|363.13|360.23|16
1648331900000|2022-03-26 21:58:20|363.17|360.27|363.17|360.27|363.17|360.27|363.17|360.27|1
1648331910000|2022-03-26 21:58:30|363.16|360.26|363.16|360.26|363.17|360.27|363.15|360.25|6
1648331920000|2022-03-26 21:58:40|363.18|360.28|363.17|360.27|363.18|360.28|363.17|360.27|2
1648331930000|2022-03-26 21:58:50|363.18|360.28|363.18|360.28|363.18|360.28|363.18|360.28|1
1648331940000|2022-03-26 21:59:00|363.17|360.27|363.16|360.26|363.18|360.28|363.16|360.26|3
1648331950000|2022-03-26 21:59:10|363.15|360.25|363.16|360.26|363.17|360.27|363.15|360.25|8
1648331960000|2022-03-26 21:59:20|363.15|360.25|363.15|360.25|363.17|360.27|363.14|360.24|10
1648331970000|2022-03-26 21:59:30|363.17|360.27|363.17|360.27|363.17|360.27|363.17|360.27|1
1648331980000|2022-03-26 21:59:40|363.16|360.26|363.16|360.26|363.16|360.26|363.16|360.26|1
1648332000000|2022-03-26 22:00:00|363.19|360.29|363.19|360.29|363.19|360.29|363.19|360.29|1
1648332010000|2022-03-26 22:00:10|363.17|360.27|363.19|360.29|363.19|360.29|363.17|360.27|2
1648332020000|2022-03-26 22:00:20|363.2|360.3|363.21|360.31|363.21|360.31|363.2|360.3|2
1648332030000|2022-03-26 22:00:30|363.24|360.34|363.21|360.31|363.24|360.34|363.21|360.31|3
1648332040000|2022-03-26 22:00:40|363.23|360.33|363.22|360.32|363.23|360.33|363.22|360.32|2
1648332050000|2022-03-26 22:00:50|363.2|360.3|363.22|360.32|363.22|360.32|363.2|360.3|9
1648332060000|2022-03-26 22:01:00|363.21|360.31|363.22|360.32|363.22|360.32|363.21|360.31|2
1648332070000|2022-03-26 22:01:10|363.21|360.31|363.22|360.32|363.22|360.32|363.21|360.31|10
1648332080000|2022-03-26 22:01:20|363.23|360.33|363.2|360.3|363.23|360.33|363.19|360.29|5
1648332090000|2022-03-26 22:01:30|363.17|360.27|363.16|360.26|363.18|360.28|363.16|360.26|4
1648332100000|2022-03-26 22:01:40|363.17|360.27|363.18|360.28|363.18|360.28|363.16|360.26|7
1648332110000|2022-03-26 22:01:50|363.17|360.27|363.16|360.26|363.18|360.28|363.16|360.26|9
1648332120000|2022-03-26 22:02:00|363.17|360.27|363.18|360.28|363.18|360.28|363.17|360.27|8
1648332130000|2022-03-26 22:02:10|363.17|360.27|363.1|360.2|363.18|360.28|363.09|360.19|16
1648332140000|2022-03-26 22:02:20|363.09|360.19|363.03|360.13|363.1|360.2|363.03|360.13|13
1648332150000|2022-03-26 22:02:30|363.04|360.14|363.04|360.14|363.04|360.14|363.03|360.13|15
1648332160000|2022-03-26 22:02:40|363.03|360.13|363.04|360.14|363.04|360.14|363.03|360.13|4
1648332170000|2022-03-26 22:02:50|363.03|360.13|363.05|360.15|363.05|360.15|363.03|360.13|7
1648332180000|2022-03-26 22:03:00|363.06|360.16|363.08|360.18|363.08|360.18|363.06|360.16|15
1648332190000|2022-03-26 22:03:10|363.07|360.17|363.08|360.18|363.08|360.18|363.07|360.17|12
1648332200000|2022-03-26 22:03:20|363.07|360.17|363.07|360.17|363.08|360.18|363.07|360.17|11
1648332210000|2022-03-26 22:03:30|363.08|360.18|363.07|360.17|363.08|360.18|363.06|360.16|12
1648332220000|2022-03-26 22:03:40|363.08|360.18|363.07|360.17|363.08|360.18|363.07|360.17|10
1648332230000|2022-03-26 22:03:50|363.08|360.18|363.08|360.18|363.08|360.18|363.07|360.17|5
1648332240000|2022-03-26 22:04:00|363.15|360.25|363.01|360.11|363.16|360.26|363.01|360.11|16
1648332250000|2022-03-26 22:04:10|363.02|360.12|363.01|360.11|363.03|360.13|363.01|360.11|4
1648332260000|2022-03-26 22:04:20|363.02|360.12|363.01|360.11|363.02|360.12|363|360.1|8
1648332270000|2022-03-26 22:04:30|363|360.1|363.07|360.17|363.07|360.17|363|360.1|8
1648332280000|2022-03-26 22:04:40|363.06|360.16|363.08|360.18|363.08|360.18|363.06|360.16|9
1648332290000|2022-03-26 22:04:50|363.07|360.17|363.03|360.13|363.08|360.18|363.03|360.13|6
1648332300000|2022-03-26 22:05:00|363.04|360.14|363.03|360.13|363.04|360.14|363.03|360.13|6
1648332310000|2022-03-26 22:05:10|363.04|360.14|363.04|360.14|363.04|360.14|363.03|360.13|7
1648332320000|2022-03-26 22:05:20|363.03|360.13|363.04|360.14|363.04|360.14|363.03|360.13|6
1648332330000|2022-03-26 22:05:30|363.03|360.13|363.04|360.14|363.04|360.14|363.03|360.13|16
1648332340000|2022-03-26 22:05:40|363.03|360.13|363.06|360.16|363.06|360.16|363.03|360.13|10
1648332350000|2022-03-26 22:05:50|363.05|360.15|363.12|360.22|363.14|360.24|363.05|360.15|17
1648332360000|2022-03-26 22:06:00|363.13|360.23|363.15|360.25|363.16|360.26|363.12|360.22|12
1648332370000|2022-03-26 22:06:10|363.16|360.26|363.16|360.26|363.16|360.26|363.15|360.25|11
1648332380000|2022-03-26 22:06:20|363.15|360.25|363.16|360.26|363.16|360.26|363.14|360.24|9
1648332390000|2022-03-26 22:06:30|363.15|360.25|363.16|360.26|363.17|360.27|363.15|360.25|12
1648332400000|2022-03-26 22:06:40|363.15|360.25|363.2|360.3|363.2|360.3|363.15|360.25|10
1648332410000|2022-03-26 22:06:50|363.19|360.29|363.2|360.3|363.25|360.35|363.19|360.29|25
1648332420000|2022-03-26 22:07:00|363.21|360.31|363.09|360.19|363.21|360.31|363.08|360.18|14
1648332430000|2022-03-26 22:07:10|363.07|360.17|363.04|360.14|363.08|360.18|363.03|360.13|12
1648332440000|2022-03-26 22:07:20|363.03|360.13|363.03|360.13|363.04|360.14|363.03|360.13|7
1648332450000|2022-03-26 22:07:30|363.04|360.14|363.07|360.17|363.07|360.17|363.03|360.13|5
1648332460000|2022-03-26 22:07:40|363.06|360.16|363.1|360.2|363.1|360.2|363.04|360.14|9
1648332470000|2022-03-26 22:07:50|363.13|360.23|363.11|360.21|363.13|360.23|363.11|360.21|2
1648332480000|2022-03-26 22:08:00|363.1|360.2|363.09|360.19|363.11|360.21|363.09|360.19|4
1648332490000|2022-03-26 22:08:10|363.08|360.18|363.08|360.18|363.08|360.18|363.08|360.18|1
1648332500000|2022-03-26 22:08:20|363.07|360.17|362.96|360.06|363.08|360.18|362.96|360.06|11
1648332510000|2022-03-26 22:08:30|362.89|359.99|362.86|359.96|362.89|359.99|362.85|359.95|5
1648332520000|2022-03-26 22:08:40|362.87|359.97|362.92|360.02|362.92|360.02|362.87|359.97|6
1648332530000|2022-03-26 22:08:50|362.91|360.01|363.08|360.18|363.08|360.18|362.91|360.01|16
1648332540000|2022-03-26 22:09:00|363.07|360.17|363.11|360.21|363.11|360.21|363.07|360.17|8
1648332550000|2022-03-26 22:09:10|363.1|360.2|363.09|360.19|363.1|360.2|363.09|360.19|8
1648332560000|2022-03-26 22:09:20|363.08|360.18|363.09|360.19|363.09|360.19|363.08|360.18|4
1648332570000|2022-03-26 22:09:30|363.08|360.18|363.09|360.19|363.1|360.2|363.08|360.18|10
1648332580000|2022-03-26 22:09:40|363.1|360.2|363.12|360.22|363.13|360.23|363.1|360.2|3
1648332590000|2022-03-26 22:09:50|363.15|360.25|363.17|360.27|363.18|360.28|363.15|360.25|6
1648332600000|2022-03-26 22:10:00|363.18|360.28|363.17|360.27|363.18|360.28|363.17|360.27|6
1648332610000|2022-03-26 22:10:10|363.18|360.28|363.17|360.27|363.18|360.28|363.17|360.27|2
1648332620000|2022-03-26 22:10:20|363.16|360.26|363.17|360.27|363.17|360.27|363.16|360.26|2
1648332630000|2022-03-26 22:10:30|363.16|360.26|363.21|360.31|363.23|360.33|363.1|360.2|16
1648332640000|2022-03-26 22:10:40|363.2|360.3|363.2|360.3|363.21|360.31|363.2|360.3|11
1648332650000|2022-03-26 22:10:50|363.21|360.31|363.22|360.32|363.22|360.32|363.2|360.3|14
1648332660000|2022-03-26 22:11:00|363.21|360.31|363.21|360.31|363.22|360.32|363.2|360.3|13
1648332670000|2022-03-26 22:11:10|363.22|360.32|363.21|360.31|363.22|360.32|363.21|360.31|16
1648332680000|2022-03-26 22:11:20|363.22|360.32|363.26|360.36|363.28|360.38|363.21|360.31|16
1648332690000|2022-03-26 22:11:30|363.27|360.37|363.26|360.36|363.28|360.38|363.25|360.35|15
1648332700000|2022-03-26 22:11:40|363.28|360.38|363.27|360.37|363.29|360.39|363.27|360.37|9
1648332710000|2022-03-26 22:11:50|363.29|360.39|363.34|360.44|363.39|360.49|363.27|360.37|14
1648332720000|2022-03-26 22:12:00|363.35|360.45|363.38|360.48|363.42|360.52|363.34|360.44|17
1648332730000|2022-03-26 22:12:10|363.39|360.49|363.43|360.53|363.43|360.53|363.38|360.48|14
1648332740000|2022-03-26 22:12:20|363.42|360.52|363.44|360.54|363.45|360.55|363.42|360.52|11
1648332750000|2022-03-26 22:12:30|363.45|360.55|363.53|360.63|363.53|360.63|363.43|360.53|18
1648332760000|2022-03-26 22:12:40|363.52|360.62|363.51|360.61|363.53|360.63|363.5|360.6|17
1648332770000|2022-03-26 22:12:50|363.52|360.62|363.45|360.55|363.52|360.62|363.4|360.5|20
1648332780000|2022-03-26 22:13:00|363.44|360.54|363.41|360.51|363.45|360.55|363.39|360.49|12
1648332790000|2022-03-26 22:13:10|363.43|360.53|363.43|360.53|363.46|360.56|363.41|360.51|12
1648332800000|2022-03-26 22:13:20|363.42|360.52|363.39|360.49|363.42|360.52|363.39|360.49|13
1648332810000|2022-03-26 22:13:30|363.4|360.5|363.41|360.51|363.42|360.52|363.39|360.49|10
1648332820000|2022-03-26 22:13:40|363.42|360.52|363.42|360.52|363.42|360.52|363.42|360.52|1
1648332830000|2022-03-26 22:13:50|363.41|360.51|363.4|360.5|363.48|360.58|363.37|360.47|19
1648332840000|2022-03-26 22:14:00|363.41|360.51|363.43|360.53|363.46|360.56|363.41|360.51|5
1648332850000|2022-03-26 22:14:10|363.44|360.54|363.44|360.54|363.45|360.55|363.44|360.54|7
1648332860000|2022-03-26 22:14:20|363.45|360.55|363.42|360.52|363.49|360.59|363.42|360.52|5
1648332870000|2022-03-26 22:14:30|363.43|360.53|363.42|360.52|363.43|360.53|363.42|360.52|4
1648332880000|2022-03-26 22:14:40|363.43|360.53|363.41|360.51|363.43|360.53|363.4|360.5|6
1648332890000|2022-03-26 22:14:50|363.42|360.52|363.37|360.47|363.44|360.54|363.35|360.45|14
1648332900000|2022-03-26 22:15:00|363.36|360.46|363.38|360.48|363.38|360.48|363.36|360.46|5
1648332910000|2022-03-26 22:15:10|363.37|360.47|363.37|360.47|363.37|360.47|363.37|360.47|1
1648332920000|2022-03-26 22:15:20|363.36|360.46|363.36|360.46|363.37|360.47|363.36|360.46|9
1648332930000|2022-03-26 22:15:30|363.37|360.47|363.37|360.47|363.37|360.47|363.37|360.47|1
1648332940000|2022-03-26 22:15:40|363.36|360.46|363.36|360.46|363.36|360.46|363.36|360.46|1
1648332950000|2022-03-26 22:15:50|363.37|360.47|363.41|360.51|363.42|360.52|363.37|360.47|8
1648332960000|2022-03-26 22:16:00|363.42|360.52|363.43|360.53|363.43|360.53|363.42|360.52|2
1648332980000|2022-03-26 22:16:20|363.44|360.54|363.41|360.51|363.44|360.54|363.41|360.51|2
1648332990000|2022-03-26 22:16:30|363.42|360.52|363.44|360.54|363.44|360.54|363.42|360.52|3
1648333000000|2022-03-26 22:16:40|363.43|360.53|363.44|360.54|363.44|360.54|363.43|360.53|4
1648333020000|2022-03-26 22:17:00|363.45|360.55|363.45|360.55|363.45|360.55|363.45|360.55|1
1648333030000|2022-03-26 22:17:10|363.44|360.54|363.42|360.52|363.44|360.54|363.41|360.51|10
1648333040000|2022-03-26 22:17:20|363.41|360.51|363.41|360.51|363.42|360.52|363.41|360.51|5
1648333050000|2022-03-26 22:17:30|363.42|360.52|363.41|360.51|363.42|360.52|363.41|360.51|6
1648333060000|2022-03-26 22:17:40|363.42|360.52|363.42|360.52|363.42|360.52|363.42|360.52|1
1648333080000|2022-03-26 22:18:00|363.41|360.51|363.41|360.51|363.41|360.51|363.41|360.51|1
1648333110000|2022-03-26 22:18:30|363.42|360.52|363.41|360.51|363.42|360.52|363.41|360.51|4
1648333120000|2022-03-26 22:18:40|363.42|360.52|363.41|360.51|363.42|360.52|363.41|360.51|4
1648333130000|2022-03-26 22:18:50|363.42|360.52|363.42|360.52|363.42|360.52|363.42|360.52|1
1648333140000|2022-03-26 22:19:00|363.41|360.51|363.41|360.51|363.41|360.51|363.41|360.51|1
1648333150000|2022-03-26 22:19:10|363.42|360.52|363.41|360.51|363.42|360.52|363.41|360.51|2
1648333160000|2022-03-26 22:19:20|363.42|360.52|363.42|360.52|363.42|360.52|363.42|360.52|1
1648333170000|2022-03-26 22:19:30|363.4|360.5|363.43|360.53|363.43|360.53|363.4|360.5|4
1648333180000|2022-03-26 22:19:40|363.44|360.54|363.43|360.53|363.44|360.54|363.42|360.52|6
1648333190000|2022-03-26 22:19:50|363.44|360.54|363.42|360.52|363.44|360.54|363.41|360.51|11
1648333200000|2022-03-26 22:20:00|363.43|360.53|363.42|360.52|363.43|360.53|363.42|360.52|6
1648333210000|2022-03-26 22:20:10|363.43|360.53|363.43|360.53|363.44|360.54|363.43|360.53|3
1648333220000|2022-03-26 22:20:20|363.44|360.54|363.41|360.51|363.46|360.56|363.4|360.5|6
1648333230000|2022-03-26 22:20:30|363.39|360.49|363.36|360.46|363.41|360.51|363.36|360.46|9
1648333240000|2022-03-26 22:20:40|363.37|360.47|363.36|360.46|363.39|360.49|363.36|360.46|5
1648333250000|2022-03-26 22:20:50|363.37|360.47|363.37|360.47|363.39|360.49|363.37|360.47|4
1648333260000|2022-03-26 22:21:00|363.38|360.48|363.39|360.49|363.4|360.5|363.38|360.48|6
1648333270000|2022-03-26 22:21:10|363.4|360.5|363.39|360.49|363.4|360.5|363.39|360.49|10
1648333280000|2022-03-26 22:21:20|363.4|360.5|363.4|360.5|363.4|360.5|363.39|360.49|7
1648333290000|2022-03-26 22:21:30|363.39|360.49|363.42|360.52|363.42|360.52|363.37|360.47|7
1648333300000|2022-03-26 22:21:40|363.41|360.51|363.48|360.58|363.48|360.58|363.4|360.5|9
1648333310000|2022-03-26 22:21:50|363.47|360.57|363.48|360.58|363.48|360.58|363.47|360.57|2
1648333320000|2022-03-26 22:22:00|363.49|360.59|363.52|360.62|363.52|360.62|363.48|360.58|7
1648333330000|2022-03-26 22:22:10|363.51|360.61|363.55|360.65|363.56|360.66|363.51|360.61|7
1648333340000|2022-03-26 22:22:20|363.56|360.66|363.54|360.64|363.56|360.66|363.53|360.63|5
1648333350000|2022-03-26 22:22:30|363.57|360.67|363.56|360.66|363.57|360.67|363.55|360.65|10
1648333360000|2022-03-26 22:22:40|363.57|360.67|363.58|360.68|363.58|360.68|363.54|360.64|8
1648333400000|2022-03-26 22:23:20|363.59|360.69|363.59|360.69|363.59|360.69|363.59|360.69|1
1648333410000|2022-03-26 22:23:30|363.6|360.7|363.6|360.7|363.6|360.7|363.6|360.7|1
1648333420000|2022-03-26 22:23:40|363.59|360.69|363.59|360.69|363.6|360.7|363.59|360.69|3
1648333430000|2022-03-26 22:23:50|363.6|360.7|363.6|360.7|363.6|360.7|363.6|360.7|1
1648333440000|2022-03-26 22:24:00|363.58|360.68|363.58|360.68|363.59|360.69|363.58|360.68|3
1648333450000|2022-03-26 22:24:10|363.59|360.69|363.46|360.56|363.6|360.7|363.41|360.51|11
1648333460000|2022-03-26 22:24:20|363.47|360.57|363.4|360.5|363.47|360.57|363.4|360.5|7
1648333470000|2022-03-26 22:24:30|363.43|360.53|363.42|360.52|363.43|360.53|363.42|360.52|2
1648333480000|2022-03-26 22:24:40|363.44|360.54|363.44|360.54|363.44|360.54|363.44|360.54|1
1648333490000|2022-03-26 22:24:50|363.43|360.53|363.34|360.44|363.45|360.55|363.33|360.43|11
1648333500000|2022-03-26 22:25:00|363.33|360.43|363.34|360.44|363.34|360.44|363.33|360.43|2
1648333510000|2022-03-26 22:25:10|363.35|360.45|363.36|360.46|363.36|360.46|363.34|360.44|8
1648333520000|2022-03-26 22:25:20|363.33|360.43|363.34|360.44|363.34|360.44|363.32|360.42|4
1648333530000|2022-03-26 22:25:30|363.33|360.43|363.34|360.44|363.34|360.44|363.33|360.43|2
1648333540000|2022-03-26 22:25:40|363.33|360.43|363.36|360.46|363.36|360.46|363.31|360.41|6
1648333550000|2022-03-26 22:25:50|363.37|360.47|363.39|360.49|363.39|360.49|363.37|360.47|6
1648333560000|2022-03-26 22:26:00|363.4|360.5|363.37|360.47|363.42|360.52|363.36|360.46|10
1648333570000|2022-03-26 22:26:10|363.39|360.49|363.39|360.49|363.41|360.51|363.38|360.48|11
1648333580000|2022-03-26 22:26:20|363.4|360.5|363.42|360.52|363.42|360.52|363.4|360.5|5
1648333600000|2022-03-26 22:26:40|363.43|360.53|363.46|360.56|363.46|360.56|363.43|360.53|10
1648333610000|2022-03-26 22:26:50|363.48|360.58|363.5|360.6|363.5|360.6|363.48|360.58|7
1648333620000|2022-03-26 22:27:00|363.51|360.61|363.51|360.61|363.51|360.61|363.5|360.6|5
1648333630000|2022-03-26 22:27:10|363.52|360.62|363.52|360.62|363.52|360.62|363.52|360.62|1
1648333640000|2022-03-26 22:27:20|363.51|360.61|363.38|360.48|363.51|360.61|363.38|360.48|17
1648333650000|2022-03-26 22:27:30|363.39|360.49|363.4|360.5|363.4|360.5|363.38|360.48|4
1648333660000|2022-03-26 22:27:40|363.39|360.49|363.39|360.49|363.39|360.49|363.39|360.49|1
1648333670000|2022-03-26 22:27:50|363.4|360.5|363.39|360.49|363.4|360.5|363.39|360.49|2
1648333680000|2022-03-26 22:28:00|363.38|360.48|363.35|360.45|363.39|360.49|363.34|360.44|8
1648333690000|2022-03-26 22:28:10|363.36|360.46|363.36|360.46|363.36|360.46|363.35|360.45|3
1648333700000|2022-03-26 22:28:20|363.37|360.47|363.37|360.47|363.37|360.47|363.36|360.46|5
1648333710000|2022-03-26 22:28:30|363.36|360.46|363.28|360.38|363.36|360.46|363.27|360.37|10
1648333720000|2022-03-26 22:28:40|363.27|360.37|363.38|360.48|363.38|360.48|363.27|360.37|8
1648333730000|2022-03-26 22:28:50|363.37|360.47|363.39|360.49|363.39|360.49|363.37|360.47|9
1648333740000|2022-03-26 22:29:00|363.29|360.39|363.22|360.32|363.29|360.39|363.22|360.32|12
1648333750000|2022-03-26 22:29:10|363.21|360.31|363.22|360.32|363.24|360.34|363.21|360.31|3
1648333760000|2022-03-26 22:29:20|363.23|360.33|363.27|360.37|363.3|360.4|363.22|360.32|8
1648333770000|2022-03-26 22:29:30|363.28|360.38|363.29|360.39|363.3|360.4|363.28|360.38|8
1648333780000|2022-03-26 22:29:40|363.3|360.4|363.29|360.39|363.3|360.4|363.29|360.39|4
1648333790000|2022-03-26 22:29:50|363.3|360.4|363.3|360.4|363.3|360.4|363.3|360.4|1
1648333800000|2022-03-26 22:30:00|363.31|360.41|363.29|360.39|363.31|360.41|363.28|360.38|4
1648333810000|2022-03-26 22:30:10|363.28|360.38|363.28|360.38|363.29|360.39|363.28|360.38|5
1648333820000|2022-03-26 22:30:20|363.29|360.39|363.28|360.38|363.29|360.39|363.28|360.38|6
1648333830000|2022-03-26 22:30:30|363.31|360.41|363.35|360.45|363.35|360.45|363.31|360.41|6
1648333840000|2022-03-26 22:30:40|363.34|360.44|363.31|360.41|363.35|360.45|363.3|360.4|12
1648333850000|2022-03-26 22:30:50|363.3|360.4|363.26|360.36|363.31|360.41|363.26|360.36|7
1648333860000|2022-03-26 22:31:00|363.25|360.35|363.29|360.39|363.29|360.39|363.25|360.35|11
1648333870000|2022-03-26 22:31:10|363.3|360.4|363.28|360.38|363.3|360.4|363.27|360.37|10
1648333880000|2022-03-26 22:31:20|363.2|360.3|363.22|360.32|363.22|360.32|363.15|360.25|7
1648333890000|2022-03-26 22:31:30|363.21|360.31|363.2|360.3|363.22|360.32|363.19|360.29|6
1648333900000|2022-03-26 22:31:40|363.21|360.31|363.21|360.31|363.21|360.31|363.21|360.31|1
1648333910000|2022-03-26 22:31:50|363.22|360.32|363.21|360.31|363.22|360.32|363.21|360.31|2
1648333920000|2022-03-26 22:32:00|363.2|360.3|363.2|360.3|363.21|360.31|363.2|360.3|3
1648333930000|2022-03-26 22:32:10|363.21|360.31|363.3|360.4|363.3|360.4|363.21|360.31|9
1648333940000|2022-03-26 22:32:20|363.28|360.38|363.26|360.36|363.28|360.38|363.26|360.36|9
1648333950000|2022-03-26 22:32:30|363.25|360.35|363.24|360.34|363.25|360.35|363.23|360.33|6
1648333960000|2022-03-26 22:32:40|363.23|360.33|363.23|360.33|363.23|360.33|363.23|360.33|1
1648333970000|2022-03-26 22:32:50|363.24|360.34|363.24|360.34|363.24|360.34|363.23|360.33|3
1648333980000|2022-03-26 22:33:00|363.23|360.33|363.23|360.33|363.24|360.34|363.23|360.33|3
1648333990000|2022-03-26 22:33:10|363.24|360.34|363.24|360.34|363.24|360.34|363.23|360.33|3
1648334000000|2022-03-26 22:33:20|363.25|360.35|363.32|360.42|363.32|360.42|363.24|360.34|11
1648334010000|2022-03-26 22:33:30|363.33|360.43|363.32|360.42|363.36|360.46|363.32|360.42|11
1648334020000|2022-03-26 22:33:40|363.33|360.43|363.35|360.45|363.35|360.45|363.32|360.42|5
1648334030000|2022-03-26 22:33:50|363.32|360.42|363.35|360.45|363.35|360.45|363.32|360.42|2
1648334050000|2022-03-26 22:34:10|363.32|360.42|363.35|360.45|363.36|360.46|363.32|360.42|9
1648334060000|2022-03-26 22:34:20|363.32|360.42|363.31|360.41|363.33|360.43|363.29|360.39|11
1648334070000|2022-03-26 22:34:30|363.3|360.4|363.41|360.51|363.42|360.52|363.3|360.4|12
1648334080000|2022-03-26 22:34:40|363.4|360.5|363.43|360.53|363.44|360.54|363.4|360.5|8
1648334090000|2022-03-26 22:34:50|363.42|360.52|363.41|360.51|363.42|360.52|363.4|360.5|6
1648334100000|2022-03-26 22:35:00|363.42|360.52|363.43|360.53|363.43|360.53|363.41|360.51|4
1648334120000|2022-03-26 22:35:20|363.42|360.52|363.42|360.52|363.43|360.53|363.41|360.51|7
1648334130000|2022-03-26 22:35:30|363.41|360.51|363.4|360.5|363.42|360.52|363.4|360.5|8
1648334140000|2022-03-26 22:35:40|363.41|360.51|363.41|360.51|363.43|360.53|363.41|360.51|6
1648334150000|2022-03-26 22:35:50|363.42|360.52|363.41|360.51|363.42|360.52|363.41|360.51|4
1648334160000|2022-03-26 22:36:00|363.42|360.52|363.41|360.51|363.42|360.52|363.41|360.51|2
1648334170000|2022-03-26 22:36:10|363.42|360.52|363.39|360.49|363.42|360.52|363.39|360.49|4
1648334180000|2022-03-26 22:36:20|363.38|360.48|363.36|360.46|363.38|360.48|363.34|360.44|4
1648334190000|2022-03-26 22:36:30|363.37|360.47|363.37|360.47|363.37|360.47|363.37|360.47|1
1648334200000|2022-03-26 22:36:40|363.36|360.46|363.31|360.41|363.38|360.48|363.31|360.41|8
1648334210000|2022-03-26 22:36:50|363.32|360.42|363.31|360.41|363.32|360.42|363.31|360.41|2
1648334220000|2022-03-26 22:37:00|363.3|360.4|363.28|360.38|363.31|360.41|363.28|360.38|10
1648334230000|2022-03-26 22:37:10|363.29|360.39|363.28|360.38|363.29|360.39|363.28|360.38|2
1648334240000|2022-03-26 22:37:20|363.27|360.37|363.27|360.37|363.27|360.37|363.27|360.37|1
1648334250000|2022-03-26 22:37:30|363.18|360.28|363.12|360.22|363.18|360.28|363.12|360.22|7
1648334260000|2022-03-26 22:37:40|363.11|360.21|363.11|360.21|363.12|360.22|363.11|360.21|5
1648334280000|2022-03-26 22:38:00|363.12|360.22|362.82|359.92|363.12|360.22|362.81|359.91|7
1648334290000|2022-03-26 22:38:10|362.85|359.95|363.08|360.18|363.08|360.18|362.85|359.95|12
1648334300000|2022-03-26 22:38:20|363.09|360.19|363.15|360.25|363.15|360.25|363.08|360.18|9
1648334310000|2022-03-26 22:38:30|363.14|360.24|363.14|360.24|363.14|360.24|363.12|360.22|5
1648334320000|2022-03-26 22:38:40|363.15|360.25|363.15|360.25|363.15|360.25|363.15|360.25|1
1648334330000|2022-03-26 22:38:50|363.14|360.24|363.14|360.24|363.15|360.25|363.14|360.24|9
1648334340000|2022-03-26 22:39:00|363.15|360.25|363.14|360.24|363.15|360.25|363.14|360.24|4
1648334350000|2022-03-26 22:39:10|363.15|360.25|363.15|360.25|363.15|360.25|363.14|360.24|7
1648334360000|2022-03-26 22:39:20|363.14|360.24|363.09|360.19|363.14|360.24|363.06|360.16|7
1648334370000|2022-03-26 22:39:30|363.08|360.18|363.05|360.15|363.1|360.2|363.05|360.15|8
1648334380000|2022-03-26 22:39:40|363.06|360.16|363.04|360.14|363.06|360.16|363.04|360.14|2
1648334390000|2022-03-26 22:39:50|363.03|360.13|363.04|360.14|363.04|360.14|363.03|360.13|2
1648334400000|2022-03-26 22:40:00|363.03|360.13|363.04|360.14|363.04|360.14|363.03|360.13|12
1648334410000|2022-03-26 22:40:10|363.03|360.13|363.01|360.11|363.04|360.14|363.01|360.11|4
1648334420000|2022-03-26 22:40:20|363.02|360.12|363.14|360.24|363.14|360.24|363.02|360.12|13
1648334430000|2022-03-26 22:40:30|363.11|360.21|363.08|360.18|363.13|360.23|363.07|360.17|6
1648334440000|2022-03-26 22:40:40|363.07|360.17|363.17|360.27|363.17|360.27|363.07|360.17|12
1648334450000|2022-03-26 22:40:50|363.18|360.28|363.12|360.22|363.19|360.29|363.09|360.19|23
1648334460000|2022-03-26 22:41:00|363.13|360.23|363.08|360.18|363.15|360.25|363.07|360.17|15
1648334470000|2022-03-26 22:41:10|363.07|360.17|363.08|360.18|363.09|360.19|363.07|360.17|8
1648334480000|2022-03-26 22:41:20|363.07|360.17|363.12|360.22|363.12|360.22|363.07|360.17|11
1648334490000|2022-03-26 22:41:30|363.11|360.21|363.1|360.2|363.11|360.21|363.1|360.2|12
1648334500000|2022-03-26 22:41:40|363.09|360.19|363.07|360.17|363.09|360.19|363.02|360.12|13
1648334510000|2022-03-26 22:41:50|363.03|360.13|363.04|360.14|363.07|360.17|363.02|360.12|18
1648334520000|2022-03-26 22:42:00|363.05|360.15|363.15|360.25|363.15|360.25|363.05|360.15|22
1648334530000|2022-03-26 22:42:10|363.14|360.24|363.06|360.16|363.16|360.26|363.05|360.15|14
1648334540000|2022-03-26 22:42:20|363.05|360.15|363.06|360.16|363.07|360.17|363.05|360.15|6
1648334550000|2022-03-26 22:42:30|363.05|360.15|363.06|360.16|363.08|360.18|363.04|360.14|17
1648334560000|2022-03-26 22:42:40|363.07|360.17|363.08|360.18|363.1|360.2|363.06|360.16|13
1648334570000|2022-03-26 22:42:50|363.09|360.19|363.14|360.24|363.17|360.27|363.08|360.18|22
1648334580000|2022-03-26 22:43:00|363.15|360.25|363.1|360.2|363.2|360.3|363.08|360.18|23
1648334590000|2022-03-26 22:43:10|363.13|360.23|363.06|360.16|363.17|360.27|363.05|360.15|17
1648334600000|2022-03-26 22:43:20|363.11|360.21|363.13|360.23|363.16|360.26|363.11|360.21|14
1648334610000|2022-03-26 22:43:30|363.12|360.22|363.15|360.25|363.16|360.26|363.12|360.22|7
1648334620000|2022-03-26 22:43:40|363.16|360.26|363.08|360.18|363.16|360.26|363.06|360.16|18
1648334630000|2022-03-26 22:43:50|363.12|360.22|363.12|360.22|363.15|360.25|363.09|360.19|18
1648334640000|2022-03-26 22:44:00|363.13|360.23|363.12|360.22|363.15|360.25|363.11|360.21|15
1648334650000|2022-03-26 22:44:10|363.13|360.23|363.1|360.2|363.16|360.26|363.09|360.19|16
1648334660000|2022-03-26 22:44:20|363.11|360.21|363.13|360.23|363.14|360.24|363.11|360.21|15
1648334670000|2022-03-26 22:44:30|363.14|360.24|363.08|360.18|363.14|360.24|363.08|360.18|13
1648334680000|2022-03-26 22:44:40|363.07|360.17|363.13|360.23|363.14|360.24|363.05|360.15|13
1648334690000|2022-03-26 22:44:50|363.14|360.24|363.12|360.22|363.14|360.24|363.08|360.18|18
1648334700000|2022-03-26 22:45:00|363.1|360.2|363.14|360.24|363.15|360.25|363.07|360.17|24
1648334710000|2022-03-26 22:45:10|363.08|360.18|363.14|360.24|363.15|360.25|363.08|360.18|4
1648334720000|2022-03-26 22:45:20|363.13|360.23|363.18|360.28|363.18|360.28|363.07|360.17|15
1648334730000|2022-03-26 22:45:30|363.19|360.29|363.21|360.31|363.23|360.33|363.1|360.2|15
1648334740000|2022-03-26 22:45:40|363.22|360.32|363.32|360.42|363.37|360.47|363.22|360.32|16
1648334750000|2022-03-26 22:45:50|363.33|360.43|363.35|360.45|363.35|360.45|363.29|360.39|17
1648334760000|2022-03-26 22:46:00|363.36|360.46|363.37|360.47|363.37|360.47|363.3|360.4|5
1648334770000|2022-03-26 22:46:10|363.35|360.45|363.37|360.47|363.37|360.47|363.35|360.45|2
1648334780000|2022-03-26 22:46:20|363.36|360.46|363.3|360.4|363.36|360.46|363.29|360.39|11
1648334790000|2022-03-26 22:46:30|363.29|360.39|363.29|360.39|363.3|360.4|363.29|360.39|5
1648334800000|2022-03-26 22:46:40|363.3|360.4|363.25|360.35|363.3|360.4|363.25|360.35|18
1648334810000|2022-03-26 22:46:50|363.26|360.36|363.24|360.34|363.26|360.36|363.22|360.32|11
1648334820000|2022-03-26 22:47:00|363.25|360.35|363.26|360.36|363.26|360.36|363.24|360.34|6
1648334830000|2022-03-26 22:47:10|363.25|360.35|363.25|360.35|363.26|360.36|363.25|360.35|5
1648334840000|2022-03-26 22:47:20|363.24|360.34|363.17|360.27|363.24|360.34|363.17|360.27|3
1648334850000|2022-03-26 22:47:30|363.16|360.26|363.13|360.23|363.19|360.29|363.12|360.22|9
1648334860000|2022-03-26 22:47:40|363.12|360.22|363.11|360.21|363.12|360.22|363.1|360.2|6
1648334870000|2022-03-26 22:47:50|363.1|360.2|363.1|360.2|363.11|360.21|363.1|360.2|3
1648334880000|2022-03-26 22:48:00|363.09|360.19|363.09|360.19|363.09|360.19|363.09|360.19|1
1648334890000|2022-03-26 22:48:10|363.1|360.2|363.09|360.19|363.1|360.2|363.09|360.19|2
1648334900000|2022-03-26 22:48:20|363.1|360.2|363.12|360.22|363.12|360.22|363.1|360.2|5
1648334910000|2022-03-26 22:48:30|363.11|360.21|363.1|360.2|363.11|360.21|363.1|360.2|2
1648334930000|2022-03-26 22:48:50|363.11|360.21|363.15|360.25|363.16|360.26|363.11|360.21|8
1648334940000|2022-03-26 22:49:00|363.16|360.26|363.17|360.27|363.17|360.27|363.16|360.26|2
1648334950000|2022-03-26 22:49:10|363.16|360.26|363.17|360.27|363.17|360.27|363.16|360.26|6
1648334960000|2022-03-26 22:49:20|363.18|360.28|363.18|360.28|363.19|360.29|363.18|360.28|3
1648334970000|2022-03-26 22:49:30|363.19|360.29|363.19|360.29|363.23|360.33|363.19|360.29|8
1648334980000|2022-03-26 22:49:40|363.2|360.3|363.2|360.3|363.2|360.3|363.2|360.3|1
1648335000000|2022-03-26 22:50:00|363.18|360.28|363.18|360.28|363.19|360.29|363.17|360.27|7
1648335010000|2022-03-26 22:50:10|363.19|360.29|363.19|360.29|363.19|360.29|363.17|360.27|5
1648335020000|2022-03-26 22:50:20|363.18|360.28|363.18|360.28|363.19|360.29|363.18|360.28|3
1648335030000|2022-03-26 22:50:30|363.2|360.3|363.2|360.3|363.2|360.3|363.2|360.3|1
1648335040000|2022-03-26 22:50:40|363.17|360.27|363.14|360.24|363.17|360.27|363.12|360.22|9
1648335050000|2022-03-26 22:50:50|363.15|360.25|363.16|360.26|363.16|360.26|363.15|360.25|8
1648335070000|2022-03-26 22:51:10|363.17|360.27|363.13|360.23|363.17|360.27|363.12|360.22|6
1648335080000|2022-03-26 22:51:20|363.14|360.24|363.13|360.23|363.14|360.24|363.13|360.23|4
1648335090000|2022-03-26 22:51:30|363.14|360.24|363.17|360.27|363.19|360.29|363.14|360.24|8
1648335100000|2022-03-26 22:51:40|363.16|360.26|363.14|360.24|363.16|360.26|363.14|360.24|2
1648335110000|2022-03-26 22:51:50|363.13|360.23|363.17|360.27|363.19|360.29|363.13|360.23|10
1648335120000|2022-03-26 22:52:00|363.19|360.29|363.19|360.29|363.19|360.29|363.19|360.29|1
1648335140000|2022-03-26 22:52:20|363.2|360.3|363.2|360.3|363.2|360.3|363.2|360.3|1
1648335150000|2022-03-26 22:52:30|363.19|360.29|363.19|360.29|363.19|360.29|363.18|360.28|3
1648335180000|2022-03-26 22:53:00|363.2|360.3|363.18|360.28|363.2|360.3|363.16|360.26|5
1648335190000|2022-03-26 22:53:10|363.19|360.29|363.19|360.29|363.2|360.3|363.19|360.29|3
1648335200000|2022-03-26 22:53:20|363.2|360.3|363.19|360.29|363.2|360.3|363.19|360.29|2
1648335210000|2022-03-26 22:53:30|363.18|360.28|363.15|360.25|363.19|360.29|363.12|360.22|9
1648335220000|2022-03-26 22:53:40|363.16|360.26|363.16|360.26|363.19|360.29|363.16|360.26|12
1648335230000|2022-03-26 22:53:50|363.15|360.25|363.09|360.19|363.2|360.3|363.09|360.19|8
1648335240000|2022-03-26 22:54:00|363.1|360.2|363.1|360.2|363.1|360.2|363.1|360.2|1
1648335250000|2022-03-26 22:54:10|363.12|360.22|363.12|360.22|363.12|360.22|363.12|360.22|1
1648335260000|2022-03-26 22:54:20|363.14|360.24|363.12|360.22|363.16|360.26|363.12|360.22|10
1648335270000|2022-03-26 22:54:30|363.11|360.21|363.1|360.2|363.14|360.24|363.1|360.2|8
1648335280000|2022-03-26 22:54:40|363.09|360.19|363.09|360.19|363.09|360.19|363.09|360.19|1
1648335290000|2022-03-26 22:54:50|363.1|360.2|363.04|360.14|363.1|360.2|363.04|360.14|8
1648335300000|2022-03-26 22:55:00|363.02|360.12|363.02|360.12|363.02|360.12|363.02|360.12|1
1648335330000|2022-03-26 22:55:30|363.01|360.11|363.01|360.11|363.01|360.11|363.01|360.11|1
1648335350000|2022-03-26 22:55:50|363|360.1|362.84|359.94|363.01|360.11|362.84|359.94|8
1648335360000|2022-03-26 22:56:00|362.83|359.93|362.83|359.93|362.84|359.94|362.83|359.93|3
1648335370000|2022-03-26 22:56:10|362.84|359.94|362.83|359.93|362.84|359.94|362.83|359.93|4
1648335380000|2022-03-26 22:56:20|362.82|359.92|362.83|359.93|362.84|359.94|362.82|359.92|4
1648335390000|2022-03-26 22:56:30|362.82|359.92|362.85|359.95|362.85|359.95|362.82|359.92|3
1648335400000|2022-03-26 22:56:40|362.81|359.91|362.88|359.98|362.88|359.98|362.81|359.91|10
1648335410000|2022-03-26 22:56:50|362.87|359.97|362.87|359.97|362.87|359.97|362.87|359.97|1
1648335420000|2022-03-26 22:57:00|362.88|359.98|362.88|359.98|362.88|359.98|362.88|359.98|1
1648335430000|2022-03-26 22:57:10|362.87|359.97|362.88|359.98|362.88|359.98|362.87|359.97|2
1648335440000|2022-03-26 22:57:20|362.87|359.97|362.87|359.97|362.87|359.97|362.87|359.97|1
1648335450000|2022-03-26 22:57:30|362.86|359.96|362.87|359.97|362.87|359.97|362.86|359.96|2
1648335460000|2022-03-26 22:57:40|362.86|359.96|362.8|359.9|362.86|359.96|362.78|359.88|9
1648335470000|2022-03-26 22:57:50|362.81|359.91|362.8|359.9|362.81|359.91|362.8|359.9|2
1648335480000|2022-03-26 22:58:00|362.81|359.91|362.78|359.88|362.81|359.91|362.77|359.87|9
1648335490000|2022-03-26 22:58:10|362.77|359.87|362.77|359.87|362.78|359.88|362.76|359.86|6
1648335500000|2022-03-26 22:58:20|362.78|359.88|362.78|359.88|362.78|359.88|362.77|359.87|3
1648335510000|2022-03-26 22:58:30|362.77|359.87|362.77|359.87|362.78|359.88|362.77|359.87|3
1648335520000|2022-03-26 22:58:40|362.78|359.88|362.82|359.92|362.84|359.94|362.78|359.88|9
1648335530000|2022-03-26 22:58:50|362.81|359.91|362.83|359.93|362.85|359.95|362.81|359.91|4
1648335540000|2022-03-26 22:59:00|362.84|359.94|362.82|359.92|362.84|359.94|362.81|359.91|4
1648335550000|2022-03-26 22:59:10|362.81|359.91|362.8|359.9|362.81|359.91|362.8|359.9|4
1648335560000|2022-03-26 22:59:20|362.79|359.89|362.78|359.88|362.79|359.89|362.78|359.88|2
1648335570000|2022-03-26 22:59:30|362.77|359.87|362.75|359.85|362.77|359.87|362.74|359.84|9
1648335580000|2022-03-26 22:59:40|362.73|359.83|362.73|359.83|362.74|359.84|362.73|359.83|3
1648335600000|2022-03-26 23:00:00|362.74|359.84|362.74|359.84|362.74|359.84|362.74|359.84|1
1648335610000|2022-03-26 23:00:10|362.73|359.83|362.75|359.85|362.75|359.85|362.73|359.83|4
1648335620000|2022-03-26 23:00:20|362.76|359.86|362.78|359.88|362.78|359.88|362.76|359.86|5
1648335630000|2022-03-26 23:00:30|362.77|359.87|362.78|359.88|362.78|359.88|362.77|359.87|2
1648335640000|2022-03-26 23:00:40|362.77|359.87|362.76|359.86|362.78|359.88|362.76|359.86|6
1648335650000|2022-03-26 23:00:50|362.77|359.87|362.76|359.86|362.77|359.87|362.76|359.86|2
1648335670000|2022-03-26 23:01:10|362.75|359.85|362.75|359.85|362.75|359.85|362.75|359.85|1
1648335680000|2022-03-26 23:01:20|362.74|359.84|362.74|359.84|362.74|359.84|362.74|359.84|1
1648335690000|2022-03-26 23:01:30|362.73|359.83|362.72|359.82|362.73|359.83|362.7|359.8|6
1648335700000|2022-03-26 23:01:40|362.71|359.81|362.7|359.8|362.73|359.83|362.7|359.8|5
1648335710000|2022-03-26 23:01:50|362.71|359.81|362.73|359.83|362.76|359.86|362.71|359.81|5
1648335720000|2022-03-26 23:02:00|362.72|359.82|362.72|359.82|362.73|359.83|362.71|359.81|6
1648335730000|2022-03-26 23:02:10|362.73|359.83|362.72|359.82|362.73|359.83|362.71|359.81|4
1648335740000|2022-03-26 23:02:20|362.71|359.81|362.72|359.82|362.73|359.83|362.71|359.81|6
1648335750000|2022-03-26 23:02:30|362.73|359.83|362.73|359.83|362.73|359.83|362.72|359.82|5
1648335760000|2022-03-26 23:02:40|362.79|359.89|362.81|359.91|362.81|359.91|362.79|359.89|5
1648335770000|2022-03-26 23:02:50|362.83|359.93|362.8|359.9|362.84|359.94|362.8|359.9|5
1648335780000|2022-03-26 23:03:00|362.81|359.91|362.93|360.03|362.93|360.03|362.81|359.91|6
1648335790000|2022-03-26 23:03:10|362.94|360.04|362.94|360.04|362.94|360.04|362.94|360.04|1
1648335800000|2022-03-26 23:03:20|362.96|360.06|362.96|360.06|362.97|360.07|362.95|360.05|5
1648335810000|2022-03-26 23:03:30|362.95|360.05|362.99|360.09|362.99|360.09|362.94|360.04|4
1648335820000|2022-03-26 23:03:40|362.95|360.05|362.93|360.03|362.95|360.05|362.93|360.03|3
1648335830000|2022-03-26 23:03:50|362.92|360.02|362.9|360|362.94|360.04|362.89|359.99|15
1648335840000|2022-03-26 23:04:00|362.91|360.01|362.89|359.99|362.91|360.01|362.87|359.97|5
1648335850000|2022-03-26 23:04:10|362.9|360|362.89|359.99|362.9|360|362.89|359.99|2
1648335860000|2022-03-26 23:04:20|362.88|359.98|362.85|359.95|362.89|359.99|362.85|359.95|6
1648335870000|2022-03-26 23:04:30|362.86|359.96|362.88|359.98|362.88|359.98|362.85|359.95|7
1648335880000|2022-03-26 23:04:40|362.87|359.97|362.88|359.98|362.89|359.99|362.87|359.97|6
1648335890000|2022-03-26 23:04:50|362.87|359.97|362.91|360.01|362.93|360.03|362.87|359.97|10
1648335900000|2022-03-26 23:05:00|362.92|360.02|362.92|360.02|362.93|360.03|362.91|360.01|8
1648335910000|2022-03-26 23:05:10|362.93|360.03|362.93|360.03|362.93|360.03|362.92|360.02|3
1648335920000|2022-03-26 23:05:20|362.92|360.02|362.91|360.01|362.92|360.02|362.91|360.01|10
1648335940000|2022-03-26 23:05:40|362.92|360.02|362.91|360.01|362.92|360.02|362.91|360.01|2
1648335950000|2022-03-26 23:05:50|362.92|360.02|362.94|360.04|362.95|360.05|362.91|360.01|14
1648335960000|2022-03-26 23:06:00|362.95|360.05|363.04|360.14|363.05|360.15|362.93|360.03|15
1648335970000|2022-03-26 23:06:10|363.03|360.13|363.03|360.13|363.05|360.15|363.01|360.11|14
1648335980000|2022-03-26 23:06:20|363.01|360.11|363.04|360.14|363.06|360.16|363.01|360.11|13
1648335990000|2022-03-26 23:06:30|363.03|360.13|363.04|360.14|363.06|360.16|363.03|360.13|7
1648336000000|2022-03-26 23:06:40|363.05|360.15|363.05|360.15|363.05|360.15|363.04|360.14|3
1648336010000|2022-03-26 23:06:50|363.04|360.14|363.04|360.14|363.05|360.15|363.04|360.14|5
1648336020000|2022-03-26 23:07:00|363.03|360.13|362.96|360.06|363.04|360.14|362.95|360.05|8
1648336030000|2022-03-26 23:07:10|362.95|360.05|362.74|359.84|362.95|360.05|362.74|359.84|17
1648336040000|2022-03-26 23:07:20|362.73|359.83|362.72|359.82|362.74|359.84|362.72|359.82|3
1648336050000|2022-03-26 23:07:30|362.71|359.81|362.73|359.83|362.73|359.83|362.7|359.8|7
1648336060000|2022-03-26 23:07:40|362.72|359.82|362.73|359.83|362.73|359.83|362.72|359.82|2
1648336070000|2022-03-26 23:07:50|362.72|359.82|362.71|359.81|362.72|359.82|362.71|359.81|2
1648336080000|2022-03-26 23:08:00|362.7|359.8|362.68|359.78|362.7|359.8|362.67|359.77|7
1648336090000|2022-03-26 23:08:10|362.67|359.77|362.67|359.77|362.67|359.77|362.67|359.77|1
1648336100000|2022-03-26 23:08:20|362.68|359.78|362.68|359.78|362.68|359.78|362.68|359.78|1
1648336110000|2022-03-26 23:08:30|362.69|359.79|362.71|359.81|362.72|359.82|362.68|359.78|5
1648336120000|2022-03-26 23:08:40|362.72|359.82|362.71|359.81|362.72|359.82|362.7|359.8|6
1648336130000|2022-03-26 23:08:50|362.72|359.82|362.71|359.81|362.72|359.82|362.71|359.81|6
1648336140000|2022-03-26 23:09:00|362.73|359.83|362.73|359.83|362.73|359.83|362.73|359.83|1
1648336150000|2022-03-26 23:09:10|362.76|359.86|362.73|359.83|362.76|359.86|362.73|359.83|6
1648336160000|2022-03-26 23:09:20|362.74|359.84|362.73|359.83|362.74|359.84|362.73|359.83|2
1648336170000|2022-03-26 23:09:30|362.74|359.84|362.74|359.84|362.74|359.84|362.73|359.83|3
1648336180000|2022-03-26 23:09:40|362.75|359.85|362.82|359.92|362.82|359.92|362.74|359.84|6
1648336190000|2022-03-26 23:09:50|362.83|359.93|362.77|359.87|362.83|359.93|362.74|359.84|13
1648336200000|2022-03-26 23:10:00|362.78|359.88|362.73|359.83|362.79|359.89|362.72|359.82|12
1648336210000|2022-03-26 23:10:10|362.72|359.82|362.73|359.83|362.73|359.83|362.71|359.81|8
1648336220000|2022-03-26 23:10:20|362.74|359.84|362.76|359.86|362.76|359.86|362.74|359.84|2
1648336230000|2022-03-26 23:10:30|362.75|359.85|362.84|359.94|362.84|359.94|362.75|359.85|5
1648336240000|2022-03-26 23:10:40|362.83|359.93|362.88|359.98|362.89|359.99|362.82|359.92|18
1648336250000|2022-03-26 23:10:50|362.91|360.01|362.89|359.99|362.91|360.01|362.88|359.98|7
1648336260000|2022-03-26 23:11:00|362.9|360|362.91|360.01|362.94|360.04|362.9|360|7
1648336270000|2022-03-26 23:11:10|362.9|360|362.94|360.04|362.95|360.05|362.9|360|8
1648336280000|2022-03-26 23:11:20|362.93|360.03|362.93|360.03|362.93|360.03|362.93|360.03|1
1648336290000|2022-03-26 23:11:30|362.94|360.04|362.92|360.02|362.94|360.04|362.92|360.02|2
1648336300000|2022-03-26 23:11:40|362.91|360.01|362.92|360.02|362.92|360.02|362.91|360.01|2
1648336320000|2022-03-26 23:12:00|362.9|360|362.83|359.93|362.9|360|362.82|359.92|11
1648336330000|2022-03-26 23:12:10|362.84|359.94|362.82|359.92|362.84|359.94|362.82|359.92|11
1648336340000|2022-03-26 23:12:20|362.83|359.93|362.81|359.91|362.83|359.93|362.81|359.91|7
1648336350000|2022-03-26 23:12:30|362.8|359.9|362.75|359.85|362.8|359.9|362.74|359.84|6
1648336360000|2022-03-26 23:12:40|362.74|359.84|362.74|359.84|362.74|359.84|362.74|359.84|1
1648336370000|2022-03-26 23:12:50|362.75|359.85|362.75|359.85|362.75|359.85|362.75|359.85|1
1648336380000|2022-03-26 23:13:00|362.76|359.86|362.81|359.91|362.81|359.91|362.75|359.85|16
1648336390000|2022-03-26 23:13:10|362.83|359.93|362.84|359.94|362.84|359.94|362.81|359.91|5
1648336400000|2022-03-26 23:13:20|362.85|359.95|362.85|359.95|362.85|359.95|362.84|359.94|3
1648336410000|2022-03-26 23:13:30|362.79|359.89|362.8|359.9|362.81|359.91|362.79|359.89|4
1648336420000|2022-03-26 23:13:40|362.81|359.91|362.83|359.93|362.83|359.93|362.81|359.91|5
1648336430000|2022-03-26 23:13:50|362.84|359.94|362.83|359.93|362.84|359.94|362.83|359.93|4
1648336440000|2022-03-26 23:14:00|362.84|359.94|362.82|359.92|362.84|359.94|362.8|359.9|7
1648336450000|2022-03-26 23:14:10|362.83|359.93|362.82|359.92|362.83|359.93|362.82|359.92|4
1648336460000|2022-03-26 23:14:20|362.83|359.93|362.81|359.91|362.83|359.93|362.81|359.91|3
1648336470000|2022-03-26 23:14:30|362.78|359.88|362.76|359.86|362.81|359.91|362.74|359.84|6
1648336480000|2022-03-26 23:14:40|362.74|359.84|362.73|359.83|362.74|359.84|362.73|359.83|2
1648336490000|2022-03-26 23:14:50|362.74|359.84|362.77|359.87|362.79|359.89|362.74|359.84|7
1648336500000|2022-03-26 23:15:00|362.79|359.89|362.79|359.89|362.79|359.89|362.78|359.88|3
1648336510000|2022-03-26 23:15:10|362.78|359.88|362.84|359.94|362.85|359.95|362.78|359.88|8
1648336520000|2022-03-26 23:15:20|362.85|359.95|362.84|359.94|362.86|359.96|362.84|359.94|10
1648336530000|2022-03-26 23:15:30|362.85|359.95|362.84|359.94|362.85|359.95|362.83|359.93|3
1648336540000|2022-03-26 23:15:40|362.83|359.93|362.89|359.99|362.91|360.01|362.83|359.93|13
1648336550000|2022-03-26 23:15:50|362.9|360|363.02|360.12|363.09|360.19|362.89|359.99|13
1648336560000|2022-03-26 23:16:00|363.01|360.11|363.01|360.11|363.02|360.12|363.01|360.11|3
1648336570000|2022-03-26 23:16:10|363.02|360.12|363.04|360.14|363.06|360.16|363.01|360.11|10
1648336580000|2022-03-26 23:16:20|363.05|360.15|363.04|360.14|363.05|360.15|363.04|360.14|2
1648336590000|2022-03-26 23:16:30|363.06|360.16|363.14|360.24|363.21|360.31|363.06|360.16|20
1648336600000|2022-03-26 23:16:40|363.15|360.25|363.17|360.27|363.21|360.31|363.12|360.22|11
1648336610000|2022-03-26 23:16:50|363.18|360.28|363.13|360.23|363.23|360.33|363.13|360.23|13
1648336620000|2022-03-26 23:17:00|363.14|360.24|363.17|360.27|363.17|360.27|363.14|360.24|4
1648336630000|2022-03-26 23:17:10|363.15|360.25|363.15|360.25|363.17|360.27|363.14|360.24|5
1648336650000|2022-03-26 23:17:30|363.16|360.26|363.16|360.26|363.22|360.32|363.16|360.26|3
1648336660000|2022-03-26 23:17:40|363.15|360.25|363.2|360.3|363.24|360.34|363.15|360.25|8
1648336670000|2022-03-26 23:17:50|363.19|360.29|363.18|360.28|363.2|360.3|363.17|360.27|6
1648336680000|2022-03-26 23:18:00|363.19|360.29|363.12|360.22|363.2|360.3|363.07|360.17|20
1648336690000|2022-03-26 23:18:10|363.1|360.2|363.01|360.11|363.1|360.2|362.99|360.09|23
1648336700000|2022-03-26 23:18:20|363.02|360.12|362.87|359.97|363.02|360.12|362.85|359.95|22
1648336710000|2022-03-26 23:18:30|362.85|359.95|362.87|359.97|362.87|359.97|362.84|359.94|13
1648336720000|2022-03-26 23:18:40|362.86|359.96|362.92|360.02|362.94|360.04|362.86|359.96|13
1648336730000|2022-03-26 23:18:50|362.93|360.03|362.94|360.04|362.94|360.04|362.92|360.02|6
1648336740000|2022-03-26 23:19:00|362.93|360.03|362.96|360.06|362.97|360.07|362.93|360.03|4
1648336750000|2022-03-26 23:19:10|362.98|360.08|363.05|360.15|363.05|360.15|362.96|360.06|12
1648336760000|2022-03-26 23:19:20|363.04|360.14|363.03|360.13|363.06|360.16|363.02|360.12|10
1648336770000|2022-03-26 23:19:30|363.02|360.12|363.03|360.13|363.05|360.15|363.02|360.12|4
1648336780000|2022-03-26 23:19:40|363.04|360.14|363.02|360.12|363.04|360.14|363.02|360.12|9
1648336790000|2022-03-26 23:19:50|363.03|360.13|363.03|360.13|363.03|360.13|363.02|360.12|5
1648336800000|2022-03-26 23:20:00|363.02|360.12|363.01|360.11|363.03|360.13|363.01|360.11|3
1648336810000|2022-03-26 23:20:10|363.02|360.12|363.04|360.14|363.08|360.18|363.01|360.11|11
1648336820000|2022-03-26 23:20:20|363.05|360.15|363.04|360.14|363.06|360.16|363.04|360.14|4
1648336830000|2022-03-26 23:20:30|363.05|360.15|363.04|360.14|363.05|360.15|363.04|360.14|4
1648336840000|2022-03-26 23:20:40|363.05|360.15|363.09|360.19|363.09|360.19|363.05|360.15|9
1648336860000|2022-03-26 23:21:00|363.1|360.2|363.28|360.38|363.28|360.38|363.1|360.2|12
1648336870000|2022-03-26 23:21:10|363.29|360.39|363.29|360.39|363.29|360.39|363.28|360.38|3
1648336880000|2022-03-26 23:21:20|363.31|360.41|363.3|360.4|363.34|360.44|363.27|360.37|15
1648336890000|2022-03-26 23:21:30|363.29|360.39|363.31|360.41|363.32|360.42|363.29|360.39|10
1648336900000|2022-03-26 23:21:40|363.32|360.42|363.32|360.42|363.34|360.44|363.31|360.41|8
1648336910000|2022-03-26 23:21:50|363.34|360.44|363.33|360.43|363.34|360.44|363.29|360.39|4
1648336920000|2022-03-26 23:22:00|363.34|360.44|363.33|360.43|363.34|360.44|363.33|360.43|2
1648336930000|2022-03-26 23:22:10|363.34|360.44|363.34|360.44|363.34|360.44|363.34|360.44|1
1648336940000|2022-03-26 23:22:20|363.35|360.45|363.34|360.44|363.35|360.45|363.34|360.44|6
1648336950000|2022-03-26 23:22:30|363.36|360.46|363.34|360.44|363.36|360.46|363.32|360.42|8
1648336960000|2022-03-26 23:22:40|363.33|360.43|363.36|360.46|363.36|360.46|363.32|360.42|9
1648336970000|2022-03-26 23:22:50|363.34|360.44|363.32|360.42|363.34|360.44|363.32|360.42|4
1648336980000|2022-03-26 23:23:00|363.33|360.43|363.34|360.44|363.37|360.47|363.33|360.43|9
1648336990000|2022-03-26 23:23:10|363.35|360.45|363.35|360.45|363.35|360.45|363.34|360.44|5
1648337000000|2022-03-26 23:23:20|363.34|360.44|363.35|360.45|363.35|360.45|363.34|360.44|2
1648337010000|2022-03-26 23:23:30|363.36|360.46|363.35|360.45|363.36|360.46|363.35|360.45|2
1648337020000|2022-03-26 23:23:40|363.37|360.47|363.34|360.44|363.37|360.47|363.34|360.44|8
1648337030000|2022-03-26 23:23:50|363.35|360.45|363.35|360.45|363.36|360.46|363.35|360.45|3
1648337040000|2022-03-26 23:24:00|363.36|360.46|363.36|360.46|363.36|360.46|363.35|360.45|5
1648337050000|2022-03-26 23:24:10|363.37|360.47|363.36|360.46|363.37|360.47|363.34|360.44|7
1648337060000|2022-03-26 23:24:20|363.35|360.45|363.37|360.47|363.39|360.49|363.35|360.45|12
1648337070000|2022-03-26 23:24:30|363.36|360.46|363.36|360.46|363.37|360.47|363.35|360.45|9
1648337080000|2022-03-26 23:24:40|363.35|360.45|363.36|360.46|363.37|360.47|363.35|360.45|6
1648337090000|2022-03-26 23:24:50|363.37|360.47|363.36|360.46|363.37|360.47|363.36|360.46|2
1648337100000|2022-03-26 23:25:00|363.39|360.49|363.37|360.47|363.39|360.49|363.37|360.47|5
1648337110000|2022-03-26 23:25:10|363.36|360.46|363.35|360.45|363.36|360.46|363.34|360.44|4
1648337130000|2022-03-26 23:25:30|363.34|360.44|363.34|360.44|363.35|360.45|363.33|360.43|9
1648337140000|2022-03-26 23:25:40|363.33|360.43|363.33|360.43|363.34|360.44|363.32|360.42|7
1648337150000|2022-03-26 23:25:50|363.32|360.42|363.34|360.44|363.34|360.44|363.32|360.42|7
1648337160000|2022-03-26 23:26:00|363.33|360.43|363.33|360.43|363.33|360.43|363.32|360.42|3
1648337180000|2022-03-26 23:26:20|363.35|360.45|363.34|360.44|363.37|360.47|363.34|360.44|11
1648337190000|2022-03-26 23:26:30|363.36|360.46|363.35|360.45|363.36|360.46|363.34|360.44|6
1648337200000|2022-03-26 23:26:40|363.34|360.44|363.37|360.47|363.37|360.47|363.34|360.44|10
1648337210000|2022-03-26 23:26:50|363.36|360.46|363.34|360.44|363.36|360.46|363.34|360.44|7
1648337220000|2022-03-26 23:27:00|363.35|360.45|363.34|360.44|363.35|360.45|363.34|360.44|6
1648337230000|2022-03-26 23:27:10|363.35|360.45|363.35|360.45|363.37|360.47|363.35|360.45|8
1648337240000|2022-03-26 23:27:20|363.34|360.44|363.36|360.46|363.36|360.46|363.34|360.44|3
1648337250000|2022-03-26 23:27:30|363.35|360.45|363.35|360.45|363.36|360.46|363.35|360.45|3
1648337260000|2022-03-26 23:27:40|363.36|360.46|363.36|360.46|363.36|360.46|363.36|360.46|1
1648337270000|2022-03-26 23:27:50|363.35|360.45|363.36|360.46|363.36|360.46|363.35|360.45|2
1648337280000|2022-03-26 23:28:00|363.35|360.45|363.34|360.44|363.35|360.45|363.34|360.44|2
1648337290000|2022-03-26 23:28:10|363.33|360.43|363.29|360.39|363.34|360.44|363.29|360.39|9
1648337300000|2022-03-26 23:28:20|363.3|360.4|363.29|360.39|363.3|360.4|363.29|360.39|4
1648337310000|2022-03-26 23:28:30|363.3|360.4|363.3|360.4|363.31|360.41|363.3|360.4|5
1648337320000|2022-03-26 23:28:40|363.31|360.41|363.27|360.37|363.31|360.41|363.26|360.36|6
1648337350000|2022-03-26 23:29:10|363.26|360.36|363.26|360.36|363.26|360.36|363.26|360.36|1
1648337360000|2022-03-26 23:29:20|363.25|360.35|363.26|360.36|363.26|360.36|363.25|360.35|4
1648337370000|2022-03-26 23:29:30|363.27|360.37|363.37|360.47|363.37|360.47|363.27|360.37|3
1648337380000|2022-03-26 23:29:40|363.41|360.51|363.42|360.52|363.45|360.55|363.4|360.5|11
1648337390000|2022-03-26 23:29:50|363.43|360.53|363.34|360.44|363.43|360.53|363.34|360.44|3
1648337400000|2022-03-26 23:30:00|363.35|360.45|363.33|360.43|363.36|360.46|363.33|360.43|11
1648337410000|2022-03-26 23:30:10|363.29|360.39|363.34|360.44|363.34|360.44|363.18|360.28|17
1648337420000|2022-03-26 23:30:20|363.33|360.43|363.33|360.43|363.34|360.44|363.32|360.42|9
1648337430000|2022-03-26 23:30:30|363.34|360.44|363.29|360.39|363.34|360.44|363.28|360.38|7
1648337440000|2022-03-26 23:30:40|363.28|360.38|363.24|360.34|363.29|360.39|363.23|360.33|11
1648337450000|2022-03-26 23:30:50|363.23|360.33|363.29|360.39|363.3|360.4|363.2|360.3|16
1648337460000|2022-03-26 23:31:00|363.28|360.38|363.29|360.39|363.29|360.39|363.28|360.38|4
1648337470000|2022-03-26 23:31:10|363.28|360.38|363.27|360.37|363.29|360.39|363.27|360.37|6
1648337480000|2022-03-26 23:31:20|363.26|360.36|363.17|360.27|363.27|360.37|363.17|360.27|13
1648337490000|2022-03-26 23:31:30|363.16|360.26|363.15|360.25|363.16|360.26|363.14|360.24|3
1648337500000|2022-03-26 23:31:40|363.16|360.26|363.17|360.27|363.18|360.28|363.16|360.26|8
1648337510000|2022-03-26 23:31:50|363.18|360.28|363.3|360.4|363.3|360.4|363.18|360.28|11
1648337520000|2022-03-26 23:32:00|363.31|360.41|363.23|360.33|363.31|360.41|363.2|360.3|17
1648337530000|2022-03-26 23:32:10|363.24|360.34|363.23|360.33|363.25|360.35|363.23|360.33|5
1648337540000|2022-03-26 23:32:20|363.22|360.32|363.22|360.32|363.23|360.33|363.21|360.31|9
1648337550000|2022-03-26 23:32:30|363.21|360.31|363.12|360.22|363.22|360.32|363.11|360.21|13
1648337560000|2022-03-26 23:32:40|363.1|360.2|363.08|360.18|363.1|360.2|363.08|360.18|5
1648337570000|2022-03-26 23:32:50|363.07|360.17|363.08|360.18|363.08|360.18|363.07|360.17|2
1648337580000|2022-03-26 23:33:00|363.07|360.17|363.07|360.17|363.07|360.17|363.07|360.17|1
1648337590000|2022-03-26 23:33:10|363.06|360.16|362.94|360.04|363.07|360.17|362.94|360.04|12
1648337600000|2022-03-26 23:33:20|362.95|360.05|362.94|360.04|362.95|360.05|362.93|360.03|4
1648337610000|2022-03-26 23:33:30|362.95|360.05|362.95|360.05|362.95|360.05|362.94|360.04|5
1648337620000|2022-03-26 23:33:40|362.94|360.04|362.93|360.03|363|360.1|362.9|360|9
1648337630000|2022-03-26 23:33:50|362.94|360.04|362.97|360.07|362.97|360.07|362.93|360.03|5
1648337640000|2022-03-26 23:34:00|362.95|360.05|363.02|360.12|363.02|360.12|362.95|360.05|6
1648337660000|2022-03-26 23:34:20|363.03|360.13|363.03|360.13|363.03|360.13|363.02|360.12|3
1648337670000|2022-03-26 23:34:30|363.02|360.12|363.01|360.11|363.09|360.19|363.01|360.11|13
1648337700000|2022-03-26 23:35:00|363|360.1|363.05|360.15|363.06|360.16|363|360.1|9
1648337710000|2022-03-26 23:35:10|363.04|360.14|363.07|360.17|363.07|360.17|363.04|360.14|7
1648337720000|2022-03-26 23:35:20|363.09|360.19|363.1|360.2|363.14|360.24|363.09|360.19|15
1648337730000|2022-03-26 23:35:30|363.12|360.22|363.15|360.25|363.15|360.25|363.1|360.2|13
1648337740000|2022-03-26 23:35:40|363.14|360.24|363.13|360.23|363.14|360.24|363.12|360.22|5
1648337750000|2022-03-26 23:35:50|363.14|360.24|363.17|360.27|363.17|360.27|363.13|360.23|10
1648337760000|2022-03-26 23:36:00|363.18|360.28|363.18|360.28|363.18|360.28|363.16|360.26|6
1648337770000|2022-03-26 23:36:10|363.19|360.29|363.2|360.3|363.21|360.31|363.19|360.29|3
1648337780000|2022-03-26 23:36:20|363.21|360.31|363.27|360.37|363.27|360.37|363.2|360.3|10
1648337790000|2022-03-26 23:36:30|363.26|360.36|363.24|360.34|363.27|360.37|363.23|360.33|11
1648337800000|2022-03-26 23:36:40|363.25|360.35|363.28|360.38|363.28|360.38|363.25|360.35|8
1648337810000|2022-03-26 23:36:50|363.29|360.39|363.35|360.45|363.37|360.47|363.29|360.39|26
1648337820000|2022-03-26 23:37:00|363.36|360.46|363.32|360.42|363.37|360.47|363.31|360.41|14
1648337830000|2022-03-26 23:37:10|363.33|360.43|363.3|360.4|363.33|360.43|363.29|360.39|8
1648337840000|2022-03-26 23:37:20|363.29|360.39|363.3|360.4|363.3|360.4|363.29|360.39|4
1648337850000|2022-03-26 23:37:30|363.29|360.39|363.3|360.4|363.3|360.4|363.29|360.39|6
1648337860000|2022-03-26 23:37:40|363.29|360.39|363.3|360.4|363.3|360.4|363.29|360.39|2
1648337870000|2022-03-26 23:37:50|363.29|360.39|363.35|360.45|363.35|360.45|363.29|360.39|11
1648337880000|2022-03-26 23:38:00|363.36|360.46|363.35|360.45|363.36|360.46|363.35|360.45|2
1648337890000|2022-03-26 23:38:10|363.34|360.44|363.34|360.44|363.35|360.45|363.34|360.44|9
1648337900000|2022-03-26 23:38:20|363.33|360.43|363.34|360.44|363.34|360.44|363.33|360.43|8
1648337950000|2022-03-26 23:39:10|363.35|360.45|363.34|360.44|363.35|360.45|363.34|360.44|4
1648337970000|2022-03-26 23:39:30|363.35|360.45|363.35|360.45|363.35|360.45|363.34|360.44|3
1648337980000|2022-03-26 23:39:40|363.34|360.44|363.36|360.46|363.36|360.46|363.34|360.44|3
1648337990000|2022-03-26 23:39:50|363.37|360.47|363.45|360.55|363.45|360.55|363.35|360.45|15
1648338000000|2022-03-26 23:40:00|363.44|360.54|363.48|360.58|363.48|360.58|363.44|360.54|5
1648338010000|2022-03-26 23:40:10|363.47|360.57|363.51|360.61|363.51|360.61|363.46|360.56|8
1648338020000|2022-03-26 23:40:20|363.5|360.6|363.5|360.6|363.51|360.61|363.5|360.6|5
1648338030000|2022-03-26 23:40:30|363.51|360.61|363.54|360.64|363.54|360.64|363.51|360.61|6
1648338040000|2022-03-26 23:40:40|363.56|360.66|363.6|360.7|363.6|360.7|363.54|360.64|6
1648338050000|2022-03-26 23:40:50|363.59|360.69|363.6|360.7|363.6|360.7|363.59|360.69|6
1648338060000|2022-03-26 23:41:00|363.59|360.69|363.59|360.69|363.59|360.69|363.59|360.69|1
1648338080000|2022-03-26 23:41:20|363.6|360.7|363.6|360.7|363.6|360.7|363.6|360.7|1
1648338090000|2022-03-26 23:41:30|363.59|360.69|363.5|360.6|363.59|360.69|363.49|360.59|10
1648338100000|2022-03-26 23:41:40|363.49|360.59|363.5|360.6|363.5|360.6|363.49|360.59|2
1648338110000|2022-03-26 23:41:50|363.49|360.59|363.5|360.6|363.5|360.6|363.49|360.59|2
1648338120000|2022-03-26 23:42:00|363.49|360.59|363.49|360.59|363.5|360.6|363.49|360.59|3
1648338130000|2022-03-26 23:42:10|363.5|360.6|363.49|360.59|363.5|360.6|363.49|360.59|6
1648338140000|2022-03-26 23:42:20|363.5|360.6|363.5|360.6|363.5|360.6|363.5|360.6|1
1648338150000|2022-03-26 23:42:30|363.49|360.59|363.51|360.61|363.51|360.61|363.49|360.59|4
1648338160000|2022-03-26 23:42:40|363.52|360.62|363.54|360.64|363.55|360.65|363.52|360.62|11
1648338170000|2022-03-26 23:42:50|363.55|360.65|363.55|360.65|363.56|360.66|363.54|360.64|9
1648338180000|2022-03-26 23:43:00|363.56|360.66|363.56|360.66|363.57|360.67|363.56|360.66|3
1648338190000|2022-03-26 23:43:10|363.54|360.64|363.56|360.66|363.56|360.66|363.54|360.64|4
1648338210000|2022-03-26 23:43:30|363.54|360.64|363.56|360.66|363.56|360.66|363.54|360.64|4
1648338220000|2022-03-26 23:43:40|363.58|360.68|363.58|360.68|363.58|360.68|363.58|360.68|1
1648338230000|2022-03-26 23:43:50|363.57|360.67|363.58|360.68|363.58|360.68|363.57|360.67|2
1648338240000|2022-03-26 23:44:00|363.59|360.69|363.57|360.67|363.59|360.69|363.56|360.66|11
1648338250000|2022-03-26 23:44:10|363.56|360.66|363.57|360.67|363.57|360.67|363.56|360.66|4
1648338260000|2022-03-26 23:44:20|363.56|360.66|363.57|360.67|363.57|360.67|363.56|360.66|4
1648338270000|2022-03-26 23:44:30|363.56|360.66|363.57|360.67|363.57|360.67|363.56|360.66|6
1648338280000|2022-03-26 23:44:40|363.62|360.72|363.61|360.71|363.62|360.72|363.61|360.71|2
1648338290000|2022-03-26 23:44:50|363.58|360.68|363.58|360.68|363.58|360.68|363.58|360.68|1
1648338310000|2022-03-26 23:45:10|363.57|360.67|363.56|360.66|363.58|360.68|363.55|360.65|8
1648338320000|2022-03-26 23:45:20|363.57|360.67|363.6|360.7|363.62|360.72|363.57|360.67|8
1648338330000|2022-03-26 23:45:30|363.59|360.69|363.59|360.69|363.6|360.7|363.59|360.69|3
1648338350000|2022-03-26 23:45:50|363.65|360.75|363.65|360.75|363.65|360.75|363.65|360.75|1
1648338370000|2022-03-26 23:46:10|363.66|360.76|363.71|360.81|363.72|360.82|363.66|360.76|7
1648338380000|2022-03-26 23:46:20|363.77|360.87|363.77|360.87|363.77|360.87|363.76|360.86|5
1648338390000|2022-03-26 23:46:30|363.76|360.86|363.83|360.93|363.83|360.93|363.76|360.86|9
1648338400000|2022-03-26 23:46:40|363.81|360.91|363.89|360.99|363.89|360.99|363.81|360.91|12
1648338410000|2022-03-26 23:46:50|363.88|360.98|363.88|360.98|363.89|360.99|363.88|360.98|5
1648338420000|2022-03-26 23:47:00|363.89|360.99|363.93|361.03|363.94|361.04|363.89|360.99|8
1648338430000|2022-03-26 23:47:10|363.94|361.04|363.98|361.08|363.99|361.09|363.93|361.03|11
1648338440000|2022-03-26 23:47:20|363.99|361.09|364|361.1|364|361.1|363.98|361.08|8
1648338450000|2022-03-26 23:47:30|363.99|361.09|363.96|361.06|364|361.1|363.96|361.06|15
1648338460000|2022-03-26 23:47:40|363.95|361.05|363.95|361.05|364.03|361.13|363.94|361.04|20
1648338470000|2022-03-26 23:47:50|363.94|361.04|363.95|361.05|363.95|361.05|363.93|361.03|7
1648338480000|2022-03-26 23:48:00|363.94|361.04|363.94|361.04|363.94|361.04|363.93|361.03|3
1648338490000|2022-03-26 23:48:10|363.93|361.03|363.92|361.02|363.93|361.03|363.92|361.02|2
1648338500000|2022-03-26 23:48:20|363.93|361.03|363.92|361.02|363.93|361.03|363.92|361.02|4
1648338510000|2022-03-26 23:48:30|363.93|361.03|363.94|361.04|363.94|361.04|363.92|361.02|10
1648338520000|2022-03-26 23:48:40|363.93|361.03|363.96|361.06|363.96|361.06|363.93|361.03|11
1648338530000|2022-03-26 23:48:50|363.95|361.05|363.96|361.06|363.97|361.07|363.95|361.05|5
1648338540000|2022-03-26 23:49:00|363.95|361.05|363.94|361.04|363.96|361.06|363.93|361.03|11
1648338550000|2022-03-26 23:49:10|363.96|361.06|363.96|361.06|363.96|361.06|363.94|361.04|9
1648338560000|2022-03-26 23:49:20|363.95|361.05|363.96|361.06|363.96|361.06|363.94|361.04|12
1648338570000|2022-03-26 23:49:30|363.97|361.07|363.95|361.05|363.97|361.07|363.95|361.05|3
1648338580000|2022-03-26 23:49:40|363.96|361.06|363.93|361.03|363.96|361.06|363.93|361.03|8
1648338590000|2022-03-26 23:49:50|363.92|361.02|363.91|361.01|363.92|361.02|363.9|361|6
1648338600000|2022-03-26 23:50:00|363.92|361.02|363.91|361.01|363.92|361.02|363.91|361.01|12
1648338610000|2022-03-26 23:50:10|363.92|361.02|363.91|361.01|363.93|361.03|363.9|361|8
1648338620000|2022-03-26 23:50:20|363.92|361.02|363.91|361.01|363.92|361.02|363.91|361.01|10
1648338630000|2022-03-26 23:50:30|363.9|361|363.91|361.01|363.92|361.02|363.9|361|8
1648338640000|2022-03-26 23:50:40|363.92|361.02|363.91|361.01|363.92|361.02|363.9|361|9
1648338650000|2022-03-26 23:50:50|363.92|361.02|363.92|361.02|363.92|361.02|363.91|361.01|3
1648338660000|2022-03-26 23:51:00|363.91|361.01|363.91|361.01|363.92|361.02|363.9|361|5
1648338670000|2022-03-26 23:51:10|363.9|361|363.9|361|363.9|361|363.9|361|1
1648338680000|2022-03-26 23:51:20|363.89|360.99|363.88|360.98|363.9|361|363.87|360.97|14
1648338690000|2022-03-26 23:51:30|363.87|360.97|363.9|361|363.9|361|363.87|360.97|16
1648338700000|2022-03-26 23:51:40|363.89|360.99|363.91|361.01|363.91|361.01|363.89|360.99|11
1648338710000|2022-03-26 23:51:50|363.9|361|363.9|361|363.91|361.01|363.9|361|7
1648338720000|2022-03-26 23:52:00|363.91|361.01|363.88|360.98|363.91|361.01|363.88|360.98|5
1648338730000|2022-03-26 23:52:10|363.89|360.99|363.87|360.97|363.89|360.99|363.86|360.96|10
1648338740000|2022-03-26 23:52:20|363.86|360.96|363.87|360.97|363.87|360.97|363.86|360.96|4
1648338750000|2022-03-26 23:52:30|363.88|360.98|363.87|360.97|363.88|360.98|363.87|360.97|2
1648338760000|2022-03-26 23:52:40|363.88|360.98|363.97|361.07|363.97|361.07|363.87|360.97|11
1648338770000|2022-03-26 23:52:50|363.96|361.06|364.19|361.29|364.19|361.29|363.95|361.05|11
1648338780000|2022-03-26 23:53:00|364.18|361.28|364.18|361.28|364.19|361.29|364.18|361.28|7
1648338790000|2022-03-26 23:53:10|364.17|361.27|364.17|361.27|364.18|361.28|364.17|361.27|9
1648338800000|2022-03-26 23:53:20|364.18|361.28|364.17|361.27|364.18|361.28|364.17|361.27|4
1648338810000|2022-03-26 23:53:30|364.18|361.28|364.12|361.22|364.18|361.28|364.11|361.21|11
1648338820000|2022-03-26 23:53:40|364.11|361.21|364.11|361.21|364.11|361.21|364.11|361.21|1
1648338830000|2022-03-26 23:53:50|364.1|361.2|363.99|361.09|364.1|361.2|363.99|361.09|9
1648338840000|2022-03-26 23:54:00|363.98|361.08|363.94|361.04|363.98|361.08|363.94|361.04|2
1648338850000|2022-03-26 23:54:10|363.93|361.03|363.89|360.99|363.93|361.03|363.89|360.99|4
1648338860000|2022-03-26 23:54:20|363.9|361|363.89|360.99|363.9|361|363.89|360.99|6
1648338870000|2022-03-26 23:54:30|363.88|360.98|363.88|360.98|363.89|360.99|363.87|360.97|4
1648338880000|2022-03-26 23:54:40|363.87|360.97|363.86|360.96|363.88|360.98|363.86|360.96|4
1648338900000|2022-03-26 23:55:00|363.85|360.95|363.85|360.95|363.85|360.95|363.85|360.95|1
1648338910000|2022-03-26 23:55:10|363.79|360.89|363.71|360.81|363.79|360.89|363.68|360.78|13
1648338920000|2022-03-26 23:55:20|363.7|360.8|363.5|360.6|363.7|360.8|363.49|360.59|8
1648338930000|2022-03-26 23:55:30|363.49|360.59|363.5|360.6|363.5|360.6|363.46|360.56|13
1648338940000|2022-03-26 23:55:40|363.51|360.61|363.49|360.59|363.51|360.61|363.49|360.59|8
1648338950000|2022-03-26 23:55:50|363.5|360.6|363.42|360.52|363.5|360.6|363.41|360.51|10
1648338960000|2022-03-26 23:56:00|363.41|360.51|363.39|360.49|363.43|360.53|363.39|360.49|6
1648338980000|2022-03-26 23:56:20|363.4|360.5|363.4|360.5|363.41|360.51|363.39|360.49|6
1648338990000|2022-03-26 23:56:30|363.39|360.49|363.39|360.49|363.39|360.49|363.39|360.49|1
1648339000000|2022-03-26 23:56:40|363.4|360.5|363.39|360.49|363.4|360.5|363.38|360.48|6
1648339020000|2022-03-26 23:57:00|363.38|360.48|363.38|360.48|363.39|360.49|363.38|360.48|5
1648339030000|2022-03-26 23:57:10|363.39|360.49|363.39|360.49|363.39|360.49|363.38|360.48|5
1648339060000|2022-03-26 23:57:40|363.4|360.5|363.39|360.49|363.4|360.5|363.39|360.49|8
1648339070000|2022-03-26 23:57:50|363.4|360.5|363.4|360.5|363.4|360.5|363.4|360.5|1
1648339080000|2022-03-26 23:58:00|363.39|360.49|363.41|360.51|363.41|360.51|363.39|360.49|4
1648339090000|2022-03-26 23:58:10|363.42|360.52|363.52|360.62|363.52|360.62|363.42|360.52|10
1648339100000|2022-03-26 23:58:20|363.53|360.63|363.52|360.62|363.53|360.63|363.52|360.62|2
1648339110000|2022-03-26 23:58:30|363.53|360.63|363.53|360.63|363.53|360.63|363.53|360.63|1
1648339120000|2022-03-26 23:58:40|363.57|360.67|363.58|360.68|363.58|360.68|363.56|360.66|6
1648339130000|2022-03-26 23:58:50|363.59|360.69|363.64|360.74|363.65|360.75|363.59|360.69|6
1648339140000|2022-03-26 23:59:00|363.65|360.75|363.71|360.81|363.71|360.81|363.65|360.75|6
1648339150000|2022-03-26 23:59:10|363.7|360.8|363.66|360.76|363.7|360.8|363.66|360.76|6
1648339160000|2022-03-26 23:59:20|363.67|360.77|363.66|360.76|363.67|360.77|363.66|360.76|4
1648339170000|2022-03-26 23:59:30|363.67|360.77|363.66|360.76|363.67|360.77|363.66|360.76|2
1648339180000|2022-03-26 23:59:40|363.65|360.75|363.64|360.74|363.65|360.75|363.63|360.73|5
1648339190000|2022-03-26 23:59:50|363.63|360.73|363.63|360.73|363.63|360.73|363.63|360.73|1
1648339200000|2022-03-27 00:00:00|363.64|360.74|363.63|360.73|363.64|360.74|363.63|360.73|6
1648339210000|2022-03-27 00:00:10|363.64|360.74|363.63|360.73|363.64|360.74|363.62|360.72|7
1648339220000|2022-03-27 00:00:20|363.64|360.74|363.62|360.72|363.64|360.74|363.61|360.71|8
1648339230000|2022-03-27 00:00:30|363.63|360.73|363.63|360.73|363.63|360.73|363.63|360.73|1
1648339240000|2022-03-27 00:00:40|363.65|360.75|363.64|360.74|363.65|360.75|363.64|360.74|4
1648339250000|2022-03-27 00:00:50|363.65|360.75|363.65|360.75|363.65|360.75|363.65|360.75|1
1648339260000|2022-03-27 00:01:00|363.64|360.74|363.62|360.72|363.64|360.74|363.62|360.72|6
1648339270000|2022-03-27 00:01:10|363.63|360.73|363.54|360.64|363.63|360.73|363.54|360.64|11
1648339280000|2022-03-27 00:01:20|363.55|360.65|363.55|360.65|363.55|360.65|363.55|360.65|1
1648339290000|2022-03-27 00:01:30|363.54|360.64|363.55|360.65|363.55|360.65|363.54|360.64|2
1648339300000|2022-03-27 00:01:40|363.54|360.64|363.54|360.64|363.54|360.64|363.54|360.64|1
1648339310000|2022-03-27 00:01:50|363.53|360.63|363.56|360.66|363.57|360.67|363.53|360.63|9
1648339320000|2022-03-27 00:02:00|363.57|360.67|363.32|360.42|363.57|360.67|363.32|360.42|16
1648339330000|2022-03-27 00:02:10|363.34|360.44|363.32|360.42|363.36|360.46|363.32|360.42|11
1648339340000|2022-03-27 00:02:20|363.31|360.41|363.2|360.3|363.31|360.41|363.2|360.3|12
1648339350000|2022-03-27 00:02:30|363.21|360.31|363.22|360.32|363.22|360.32|363.2|360.3|6
1648339360000|2022-03-27 00:02:40|363.21|360.31|363.1|360.2|363.21|360.31|363.06|360.16|14
1648339370000|2022-03-27 00:02:50|363.09|360.19|363.02|360.12|363.09|360.19|363.02|360.12|7
1648339380000|2022-03-27 00:03:00|363.01|360.11|362.96|360.06|363.01|360.11|362.96|360.06|6
1648339390000|2022-03-27 00:03:10|362.95|360.05|362.62|359.72|362.96|360.06|362.62|359.72|7
1648339400000|2022-03-27 00:03:20|362.61|359.71|362.66|359.76|362.67|359.77|362.61|359.71|14
1648339410000|2022-03-27 00:03:30|362.67|359.77|362.5|359.6|362.67|359.77|362.49|359.59|15
1648339420000|2022-03-27 00:03:40|362.49|359.59|362.5|359.6|362.51|359.61|362.49|359.59|9
1648339430000|2022-03-27 00:03:50|362.51|359.61|362.5|359.6|362.51|359.61|362.49|359.59|8
1648339440000|2022-03-27 00:04:00|362.51|359.61|362.53|359.63|362.55|359.65|362.5|359.6|10
1648339450000|2022-03-27 00:04:10|362.54|359.64|362.64|359.74|362.65|359.75|362.54|359.64|13
1648339460000|2022-03-27 00:04:20|362.65|359.75|362.64|359.74|362.66|359.76|362.64|359.74|6
1648339470000|2022-03-27 00:04:30|362.65|359.75|362.7|359.8|362.71|359.81|362.64|359.74|17
1648339480000|2022-03-27 00:04:40|362.71|359.81|362.7|359.8|362.71|359.81|362.69|359.79|4
1648339490000|2022-03-27 00:04:50|362.69|359.79|362.61|359.71|362.7|359.8|362.61|359.71|10
1648339510000|2022-03-27 00:05:10|362.62|359.72|362.62|359.72|362.62|359.72|362.61|359.71|3
1648339520000|2022-03-27 00:05:20|362.63|359.73|362.63|359.73|362.63|359.73|362.63|359.73|1
1648339530000|2022-03-27 00:05:30|362.64|359.74|362.64|359.74|362.64|359.74|362.63|359.73|3
1648339540000|2022-03-27 00:05:40|362.63|359.73|362.63|359.73|362.63|359.73|362.63|359.73|1
1648339550000|2022-03-27 00:05:50|362.58|359.68|362.54|359.64|362.58|359.68|362.53|359.63|8
1648339560000|2022-03-27 00:06:00|362.53|359.63|362.51|359.61|362.55|359.65|362.5|359.6|11
1648339570000|2022-03-27 00:06:10|362.5|359.6|362.49|359.59|362.52|359.62|362.46|359.56|14
1648339580000|2022-03-27 00:06:20|362.46|359.56|362.37|359.47|362.46|359.56|362.37|359.47|15
1648339590000|2022-03-27 00:06:30|362.38|359.48|362.41|359.51|362.41|359.51|362.38|359.48|3
1648339600000|2022-03-27 00:06:40|362.43|359.53|362.46|359.56|362.46|359.56|362.43|359.53|14
1648339610000|2022-03-27 00:06:50|362.45|359.55|362.6|359.7|362.61|359.71|362.45|359.55|8
1648339620000|2022-03-27 00:07:00|362.59|359.69|362.58|359.68|362.6|359.7|362.58|359.68|7
1648339630000|2022-03-27 00:07:10|362.59|359.69|362.57|359.67|362.59|359.69|362.56|359.66|7
1648339640000|2022-03-27 00:07:20|362.56|359.66|362.56|359.66|362.56|359.66|362.55|359.65|3
1648339650000|2022-03-27 00:07:30|362.55|359.65|362.56|359.66|362.56|359.66|362.55|359.65|2
1648339660000|2022-03-27 00:07:40|362.55|359.65|362.56|359.66|362.56|359.66|362.55|359.65|2
1648339670000|2022-03-27 00:07:50|362.55|359.65|362.56|359.66|362.56|359.66|362.55|359.65|2
1648339680000|2022-03-27 00:08:00|362.55|359.65|362.45|359.55|362.55|359.65|362.45|359.55|4
1648339690000|2022-03-27 00:08:10|362.44|359.54|362.39|359.49|362.44|359.54|362.39|359.49|10
1648339700000|2022-03-27 00:08:20|362.38|359.48|362.31|359.41|362.4|359.5|362.31|359.41|8
1648339710000|2022-03-27 00:08:30|362.32|359.42|362.33|359.43|362.33|359.43|362.32|359.42|4
1648339720000|2022-03-27 00:08:40|362.32|359.42|362.32|359.42|362.32|359.42|362.32|359.42|1
1648339730000|2022-03-27 00:08:50|362.31|359.41|362.32|359.42|362.32|359.42|362.31|359.41|2
1648339740000|2022-03-27 00:09:00|362.33|359.43|362.32|359.42|362.33|359.43|362.31|359.41|4
1648339750000|2022-03-27 00:09:10|362.31|359.41|362.31|359.41|362.32|359.42|362.31|359.41|5
1648339760000|2022-03-27 00:09:20|362.3|359.4|362.3|359.4|362.31|359.41|362.29|359.39|5
1648339780000|2022-03-27 00:09:40|362.31|359.41|362.35|359.45|362.35|359.45|362.31|359.41|11
1648339790000|2022-03-27 00:09:50|362.36|359.46|362.37|359.47|362.38|359.48|362.36|359.46|6
1648339800000|2022-03-27 00:10:00|362.38|359.48|362.39|359.49|362.39|359.49|362.38|359.48|2
1648339820000|2022-03-27 00:10:20|362.4|359.5|362.41|359.51|362.41|359.51|362.39|359.49|9
1648339830000|2022-03-27 00:10:30|362.4|359.5|362.44|359.54|362.44|359.54|362.4|359.5|3
1648339840000|2022-03-27 00:10:40|362.43|359.53|362.42|359.52|362.44|359.54|362.42|359.52|6
1648339850000|2022-03-27 00:10:50|362.43|359.53|362.44|359.54|362.44|359.54|362.4|359.5|5
1648339860000|2022-03-27 00:11:00|362.43|359.53|362.52|359.62|362.52|359.62|362.43|359.53|8
1648339870000|2022-03-27 00:11:10|362.51|359.61|362.6|359.7|362.62|359.72|362.51|359.61|9
1648339880000|2022-03-27 00:11:20|362.62|359.72|362.64|359.74|362.64|359.74|362.61|359.71|3
1648339890000|2022-03-27 00:11:30|362.65|359.75|362.63|359.73|362.65|359.75|362.63|359.73|6
1648339900000|2022-03-27 00:11:40|362.64|359.74|362.86|359.96|362.86|359.96|362.63|359.73|18
1648339910000|2022-03-27 00:11:50|362.85|359.95|362.92|360.02|362.92|360.02|362.85|359.95|9
1648339920000|2022-03-27 00:12:00|362.93|360.03|362.96|360.06|362.96|360.06|362.91|360.01|7
1648339940000|2022-03-27 00:12:20|362.95|360.05|362.93|360.03|362.95|360.05|362.9|360|11
1648339960000|2022-03-27 00:12:40|362.92|360.02|362.91|360.01|362.92|360.02|362.9|360|4
1648339980000|2022-03-27 00:13:00|362.89|359.99|362.88|359.98|362.89|359.99|362.88|359.98|4
1648339990000|2022-03-27 00:13:10|362.87|359.97|362.75|359.85|362.95|360.05|362.75|359.85|11
1648340000000|2022-03-27 00:13:20|362.76|359.86|362.78|359.88|362.78|359.88|362.75|359.85|7
1648340010000|2022-03-27 00:13:30|362.79|359.89|362.78|359.88|362.79|359.89|362.77|359.87|6
1648340020000|2022-03-27 00:13:40|362.77|359.87|362.78|359.88|362.78|359.88|362.77|359.87|6
1648340030000|2022-03-27 00:13:50|362.79|359.89|362.79|359.89|362.79|359.89|362.78|359.88|3
1648340050000|2022-03-27 00:14:10|362.78|359.88|362.77|359.87|362.79|359.89|362.76|359.86|5
1648340060000|2022-03-27 00:14:20|362.76|359.86|362.73|359.83|362.76|359.86|362.72|359.82|14
1648340070000|2022-03-27 00:14:30|362.72|359.82|362.65|359.75|362.72|359.82|362.65|359.75|5
1648340090000|2022-03-27 00:14:50|362.64|359.74|362.67|359.77|362.67|359.77|362.64|359.74|4
1648340100000|2022-03-27 00:15:00|362.65|359.75|362.65|359.75|362.65|359.75|362.57|359.67|15
1648340110000|2022-03-27 00:15:10|362.64|359.74|362.61|359.71|362.64|359.74|362.59|359.69|9
1648340120000|2022-03-27 00:15:20|362.6|359.7|362.6|359.7|362.6|359.7|362.6|359.7|1
1648340140000|2022-03-27 00:15:40|362.61|359.71|362.62|359.72|362.62|359.72|362.61|359.71|2
1648340150000|2022-03-27 00:15:50|362.61|359.71|362.62|359.72|362.62|359.72|362.61|359.71|2
1648340160000|2022-03-27 00:16:00|362.63|359.73|362.72|359.82|362.74|359.84|362.63|359.73|6
1648340170000|2022-03-27 00:16:10|362.73|359.83|362.73|359.83|362.73|359.83|362.72|359.82|3
1648340180000|2022-03-27 00:16:20|362.76|359.86|362.76|359.86|362.76|359.86|362.75|359.85|5
1648340190000|2022-03-27 00:16:30|362.77|359.87|362.84|359.94|362.84|359.94|362.76|359.86|12
1648340200000|2022-03-27 00:16:40|362.83|359.93|362.82|359.92|362.85|359.95|362.81|359.91|15
1648340210000|2022-03-27 00:16:50|362.81|359.91|363.65|360.75|363.71|360.81|362.81|359.91|24
1648340220000|2022-03-27 00:17:00|363.66|360.76|363.66|360.76|363.68|360.78|363.59|360.69|19
1648340230000|2022-03-27 00:17:10|363.65|360.75|363.58|360.68|363.67|360.77|363.55|360.65|26
1648340240000|2022-03-27 00:17:20|363.59|360.69|363.52|360.62|363.63|360.73|363.52|360.62|12
1648340250000|2022-03-27 00:17:30|363.53|360.63|363.54|360.64|363.54|360.64|363.52|360.62|10
1648340260000|2022-03-27 00:17:40|363.53|360.63|363.53|360.63|363.54|360.64|363.52|360.62|7
1648340270000|2022-03-27 00:17:50|363.52|360.62|363.52|360.62|363.52|360.62|363.52|360.62|1
1648340280000|2022-03-27 00:18:00|363.51|360.61|363.68|360.78|363.73|360.83|363.51|360.61|29
1648340290000|2022-03-27 00:18:10|363.69|360.79|363.71|360.81|363.75|360.85|363.66|360.76|19
1648340300000|2022-03-27 00:18:20|363.72|360.82|363.7|360.8|363.74|360.84|363.69|360.79|16
1648340310000|2022-03-27 00:18:30|363.69|360.79|363.69|360.79|363.74|360.84|363.67|360.77|14
1648340320000|2022-03-27 00:18:40|363.68|360.78|363.69|360.79|363.7|360.8|363.67|360.77|11
1648340330000|2022-03-27 00:18:50|363.71|360.81|363.74|360.84|363.78|360.88|363.71|360.81|10
1648340340000|2022-03-27 00:19:00|363.75|360.85|363.76|360.86|363.79|360.89|363.74|360.84|16
1648340350000|2022-03-27 00:19:10|363.77|360.87|363.8|360.9|363.81|360.91|363.76|360.86|20
1648340360000|2022-03-27 00:19:20|363.81|360.91|363.86|360.96|363.87|360.97|363.79|360.89|14
1648340370000|2022-03-27 00:19:30|363.87|360.97|363.82|360.92|363.88|360.98|363.81|360.91|8
1648340380000|2022-03-27 00:19:40|363.83|360.93|363.77|360.87|363.87|360.97|363.76|360.86|8
1648340390000|2022-03-27 00:19:50|363.76|360.86|363.73|360.83|363.79|360.89|363.7|360.8|17
1648340400000|2022-03-27 00:20:00|363.74|360.84|363.75|360.85|363.77|360.87|363.7|360.8|25
1648340410000|2022-03-27 00:20:10|363.76|360.86|363.75|360.85|363.76|360.86|363.7|360.8|21
1648340420000|2022-03-27 00:20:20|363.71|360.81|363.72|360.82|363.75|360.85|363.7|360.8|11
1648340430000|2022-03-27 00:20:30|363.72|360.82|363.77|360.87|363.78|360.88|363.72|360.82|13
1648340440000|2022-03-27 00:20:40|363.76|360.86|363.77|360.87|363.78|360.88|363.76|360.86|4
1648340450000|2022-03-27 00:20:50|363.76|360.86|363.77|360.87|363.77|360.87|363.76|360.86|2
1648340460000|2022-03-27 00:21:00|363.76|360.86|363.79|360.89|363.79|360.89|363.75|360.85|13
1648340470000|2022-03-27 00:21:10|363.78|360.88|363.8|360.9|363.8|360.9|363.77|360.87|11
1648340480000|2022-03-27 00:21:20|363.79|360.89|363.78|360.88|363.81|360.91|363.76|360.86|16
1648340490000|2022-03-27 00:21:30|363.79|360.89|363.87|360.97|363.87|360.97|363.78|360.88|11
1648340500000|2022-03-27 00:21:40|363.88|360.98|363.9|361|363.91|361.01|363.87|360.97|7
1648340510000|2022-03-27 00:21:50|363.89|360.99|363.91|361.01|363.91|361.01|363.89|360.99|5
1648340520000|2022-03-27 00:22:00|363.9|361|363.75|360.85|363.91|361.01|363.74|360.84|21
1648340530000|2022-03-27 00:22:10|363.76|360.86|363.83|360.93|363.83|360.93|363.67|360.77|25
1648340540000|2022-03-27 00:22:20|363.84|360.94|363.84|360.94|363.9|361|363.83|360.93|18
1648340550000|2022-03-27 00:22:30|363.85|360.95|363.85|360.95|363.86|360.96|363.83|360.93|11
1648340560000|2022-03-27 00:22:40|363.86|360.96|363.86|360.96|363.87|360.97|363.85|360.95|13
1648340570000|2022-03-27 00:22:50|363.87|360.97|363.81|360.91|363.88|360.98|363.8|360.9|7
1648340580000|2022-03-27 00:23:00|363.83|360.93|363.86|360.96|363.87|360.97|363.83|360.93|13
1648340590000|2022-03-27 00:23:10|363.85|360.95|363.85|360.95|363.87|360.97|363.81|360.91|16
1648340600000|2022-03-27 00:23:20|363.84|360.94|363.9|361|363.9|361|363.84|360.94|16
1648340610000|2022-03-27 00:23:30|363.89|360.99|363.91|361.01|363.91|361.01|363.86|360.96|14
1648340620000|2022-03-27 00:23:40|363.92|361.02|363.83|360.93|363.92|361.02|363.81|360.91|8
1648340630000|2022-03-27 00:23:50|363.84|360.94|363.84|360.94|363.86|360.96|363.82|360.92|13
1648340640000|2022-03-27 00:24:00|363.83|360.93|363.82|360.92|363.88|360.98|363.78|360.88|23
1648340650000|2022-03-27 00:24:10|363.83|360.93|363.76|360.86|363.84|360.94|363.75|360.85|16
1648340660000|2022-03-27 00:24:20|363.75|360.85|363.77|360.87|363.82|360.92|363.74|360.84|19
1648340670000|2022-03-27 00:24:30|363.78|360.88|363.78|360.88|363.85|360.95|363.77|360.87|10
1648340680000|2022-03-27 00:24:40|363.77|360.87|363.79|360.89|363.79|360.89|363.77|360.87|4
1648340690000|2022-03-27 00:24:50|363.81|360.91|363.78|360.88|363.82|360.92|363.78|360.88|12
1648340700000|2022-03-27 00:25:00|363.77|360.87|363.77|360.87|363.83|360.93|363.77|360.87|16
1648340710000|2022-03-27 00:25:10|363.78|360.88|363.83|360.93|363.85|360.95|363.78|360.88|9
1648340720000|2022-03-27 00:25:20|363.84|360.94|363.87|360.97|363.87|360.97|363.83|360.93|3
1648340730000|2022-03-27 00:25:30|363.88|360.98|363.85|360.95|363.92|361.02|363.85|360.95|16
1648340740000|2022-03-27 00:25:40|363.86|360.96|363.86|360.96|363.88|360.98|363.83|360.93|14
1648340750000|2022-03-27 00:25:50|363.85|360.95|363.87|360.97|363.87|360.97|363.84|360.94|11
1648340760000|2022-03-27 00:26:00|363.86|360.96|363.84|360.94|363.87|360.97|363.84|360.94|9
1648340770000|2022-03-27 00:26:10|363.83|360.93|363.8|360.9|363.84|360.94|363.79|360.89|8
1648340780000|2022-03-27 00:26:20|363.79|360.89|363.7|360.8|363.79|360.89|363.69|360.79|6
1648340800000|2022-03-27 00:26:40|363.65|360.75|363.69|360.79|363.7|360.8|363.65|360.75|8
1648340810000|2022-03-27 00:26:50|363.7|360.8|363.7|360.8|363.7|360.8|363.7|360.8|1
1648340820000|2022-03-27 00:27:00|363.69|360.79|363.7|360.8|363.7|360.8|363.66|360.76|5
1648340840000|2022-03-27 00:27:20|363.66|360.76|363.66|360.76|363.66|360.76|363.66|360.76|1
1648340850000|2022-03-27 00:27:30|363.67|360.77|363.66|360.76|363.67|360.77|363.66|360.76|2
1648340860000|2022-03-27 00:27:40|363.67|360.77|363.66|360.76|363.67|360.77|363.66|360.76|6
1648340890000|2022-03-27 00:28:10|363.6|360.7|363.54|360.64|363.6|360.7|363.54|360.64|6
1648340900000|2022-03-27 00:28:20|363.52|360.62|363.53|360.63|363.53|360.63|363.51|360.61|3
1648340920000|2022-03-27 00:28:40|363.54|360.64|363.54|360.64|363.55|360.65|363.54|360.64|3
1648340950000|2022-03-27 00:29:10|363.56|360.66|363.6|360.7|363.6|360.7|363.56|360.66|3
1648340960000|2022-03-27 00:29:20|363.59|360.69|363.6|360.7|363.61|360.71|363.59|360.69|4
1648340970000|2022-03-27 00:29:30|363.61|360.71|363.64|360.74|363.64|360.74|363.59|360.69|9
1648340980000|2022-03-27 00:29:40|363.67|360.77|363.68|360.78|363.68|360.78|363.66|360.76|4
1648340990000|2022-03-27 00:29:50|363.67|360.77|363.75|360.85|363.75|360.85|363.67|360.77|9
1648341000000|2022-03-27 00:30:00|363.77|360.87|363.8|360.9|363.81|360.91|363.77|360.87|6
1648341010000|2022-03-27 00:30:10|363.81|360.91|363.84|360.94|363.84|360.94|363.81|360.91|2
1648341020000|2022-03-27 00:30:20|363.83|360.93|363.83|360.93|363.83|360.93|363.83|360.93|1
1648341030000|2022-03-27 00:30:30|363.78|360.88|363.76|360.86|363.78|360.88|363.76|360.86|3
1648341040000|2022-03-27 00:30:40|363.75|360.85|363.64|360.74|363.75|360.85|363.63|360.73|11
1648341050000|2022-03-27 00:30:50|363.65|360.75|363.66|360.76|363.66|360.76|363.65|360.75|8
1648341060000|2022-03-27 00:31:00|363.65|360.75|363.65|360.75|363.66|360.76|363.64|360.74|4
1648341070000|2022-03-27 00:31:10|363.64|360.74|363.64|360.74|363.64|360.74|363.63|360.73|3
1648341080000|2022-03-27 00:31:20|363.63|360.73|363.61|360.71|363.63|360.73|363.6|360.7|4
1648341090000|2022-03-27 00:31:30|363.62|360.72|363.62|360.72|363.62|360.72|363.61|360.71|3
1648341100000|2022-03-27 00:31:40|363.61|360.71|363.61|360.71|363.62|360.72|363.6|360.7|5
1648341110000|2022-03-27 00:31:50|363.6|360.7|363.68|360.78|363.68|360.78|363.6|360.7|8
1648341120000|2022-03-27 00:32:00|363.67|360.77|363.68|360.78|363.68|360.78|363.67|360.77|2
1648341130000|2022-03-27 00:32:10|363.67|360.77|363.68|360.78|363.68|360.78|363.67|360.77|4
1648341150000|2022-03-27 00:32:30|363.69|360.79|363.72|360.82|363.73|360.83|363.68|360.78|6
1648341160000|2022-03-27 00:32:40|363.73|360.83|363.84|360.94|363.84|360.94|363.73|360.83|10
1648341170000|2022-03-27 00:32:50|363.88|360.98|363.88|360.98|363.88|360.98|363.88|360.98|1
1648341180000|2022-03-27 00:33:00|363.9|361|363.9|361|363.9|361|363.9|361|1
1648341190000|2022-03-27 00:33:10|363.89|360.99|363.78|360.88|363.89|360.99|363.78|360.88|8
1648341200000|2022-03-27 00:33:20|363.79|360.89|363.8|360.9|363.8|360.9|363.76|360.86|7
1648341210000|2022-03-27 00:33:30|363.81|360.91|364.05|361.15|364.08|361.18|363.8|360.9|17
1648341220000|2022-03-27 00:33:40|364.04|361.14|364.05|361.15|364.05|361.15|364.03|361.13|8
1648341230000|2022-03-27 00:33:50|364.04|361.14|364.05|361.15|364.05|361.15|364.04|361.14|2
1648341240000|2022-03-27 00:34:00|364.06|361.16|364.06|361.16|364.06|361.16|364.05|361.15|3
1648341250000|2022-03-27 00:34:10|364.04|361.14|364.02|361.12|364.04|361.14|364.01|361.11|4
1648341260000|2022-03-27 00:34:20|364.01|361.11|363.95|361.05|364.01|361.11|363.94|361.04|9
1648341270000|2022-03-27 00:34:30|363.94|361.04|363.8|360.9|363.94|361.04|363.8|360.9|9
1648341280000|2022-03-27 00:34:40|363.79|360.89|363.77|360.87|363.81|360.91|363.76|360.86|10
1648341290000|2022-03-27 00:34:50|363.78|360.88|363.73|360.83|363.78|360.88|363.72|360.82|7
1648341300000|2022-03-27 00:35:00|363.72|360.82|363.7|360.8|363.74|360.84|363.7|360.8|9
1648341310000|2022-03-27 00:35:10|363.68|360.78|363.68|360.78|363.7|360.8|363.68|360.78|5
1648341320000|2022-03-27 00:35:20|363.65|360.75|363.67|360.77|363.67|360.77|363.63|360.73|6
1648341330000|2022-03-27 00:35:30|363.66|360.76|363.81|360.91|363.81|360.91|363.66|360.76|11
1648341340000|2022-03-27 00:35:40|363.82|360.92|363.84|360.94|363.84|360.94|363.82|360.92|5
1648341350000|2022-03-27 00:35:50|363.83|360.93|363.94|361.04|363.94|361.04|363.83|360.93|5
1648341360000|2022-03-27 00:36:00|363.95|361.05|363.95|361.05|363.95|361.05|363.95|361.05|1
1648341370000|2022-03-27 00:36:10|363.96|361.06|364.04|361.14|364.04|361.14|363.96|361.06|4
1648341380000|2022-03-27 00:36:20|364.03|361.13|364.01|361.11|364.03|361.13|364|361.1|4
1648341390000|2022-03-27 00:36:30|364.02|361.12|364.02|361.12|364.03|361.13|364.01|361.11|7
1648341400000|2022-03-27 00:36:40|364.04|361.14|364.07|361.17|364.08|361.18|364.04|361.14|6
1648341410000|2022-03-27 00:36:50|364.06|361.16|364.12|361.22|364.14|361.24|364.06|361.16|10
1648341420000|2022-03-27 00:37:00|364.13|361.23|364.1|361.2|364.14|361.24|364.06|361.16|18
1648341430000|2022-03-27 00:37:10|364.06|361.16|364.09|361.19|364.09|361.19|364.04|361.14|12
1648341440000|2022-03-27 00:37:20|364.08|361.18|363.86|360.96|364.08|361.18|363.84|360.94|18
1648341450000|2022-03-27 00:37:30|363.85|360.95|363.91|361.01|363.91|361.01|363.85|360.95|10
1648341460000|2022-03-27 00:37:40|363.92|361.02|363.75|360.85|363.92|361.02|363.74|360.84|19
1648341470000|2022-03-27 00:37:50|363.78|360.88|363.72|360.82|363.79|360.89|363.71|360.81|12
1648341480000|2022-03-27 00:38:00|363.71|360.81|363.79|360.89|363.81|360.91|363.67|360.77|20
1648341490000|2022-03-27 00:38:10|363.78|360.88|363.79|360.89|363.8|360.9|363.77|360.87|8
1648341500000|2022-03-27 00:38:20|363.8|360.9|363.79|360.89|363.81|360.91|363.79|360.89|9
1648341510000|2022-03-27 00:38:30|363.82|360.92|363.86|360.96|363.87|360.97|363.81|360.91|15
1648341520000|2022-03-27 00:38:40|363.87|360.97|363.81|360.91|363.88|360.98|363.81|360.91|7
1648341530000|2022-03-27 00:38:50|363.88|360.98|363.96|361.06|364|361.1|363.86|360.96|21
1648341540000|2022-03-27 00:39:00|363.98|361.08|364|361.1|364.02|361.12|363.94|361.04|15
1648341550000|2022-03-27 00:39:10|363.99|361.09|364.01|361.11|364.02|361.12|363.95|361.05|14
1648341560000|2022-03-27 00:39:20|363.99|361.09|364|361.1|364.03|361.13|363.96|361.06|19
1648341570000|2022-03-27 00:39:30|364.01|361.11|364.01|361.11|364.03|361.13|364|361.1|10
1648341580000|2022-03-27 00:39:40|364.02|361.12|364.05|361.15|364.05|361.15|364.01|361.11|9
1648341590000|2022-03-27 00:39:50|364.06|361.16|364.1|361.2|364.1|361.2|364.03|361.13|10
1648341600000|2022-03-27 00:40:00|364.07|361.17|364.06|361.16|364.11|361.21|364.02|361.12|19
1648341610000|2022-03-27 00:40:10|364.05|361.15|364.11|361.21|364.13|361.23|364.03|361.13|24
1648341620000|2022-03-27 00:40:20|364.12|361.22|364.09|361.19|364.12|361.22|364.06|361.16|17
1648341630000|2022-03-27 00:40:30|364.1|361.2|364.12|361.22|364.12|361.22|364.09|361.19|11
1648341640000|2022-03-27 00:40:40|364.16|361.26|364.17|361.27|364.17|361.27|364.16|361.26|8
1648341650000|2022-03-27 00:40:50|364.16|361.26|364.17|361.27|364.18|361.28|364.16|361.26|14
1648341660000|2022-03-27 00:41:00|364.18|361.28|364.18|361.28|364.19|361.29|364.18|361.28|5
1648341670000|2022-03-27 00:41:10|364.17|361.27|364.17|361.27|364.18|361.28|364.17|361.27|13
1648341680000|2022-03-27 00:41:20|364.18|361.28|364.18|361.28|364.19|361.29|364.17|361.27|13
1648341690000|2022-03-27 00:41:30|364.19|361.29|364.18|361.28|364.19|361.29|364.18|361.28|10
1648341700000|2022-03-27 00:41:40|364.19|361.29|364.18|361.28|364.19|361.29|364.18|361.28|8
1648341710000|2022-03-27 00:41:50|364.17|361.27|364.17|361.27|364.19|361.29|364.17|361.27|9
1648341720000|2022-03-27 00:42:00|364.18|361.28|364.2|361.3|364.2|361.3|364.18|361.28|16
1648341730000|2022-03-27 00:42:10|364.19|361.29|364.28|361.38|364.29|361.39|364.19|361.29|16
1648341740000|2022-03-27 00:42:20|364.26|361.36|364.31|361.41|364.31|361.41|364.26|361.36|8
1648341750000|2022-03-27 00:42:30|364.32|361.42|364.33|361.43|364.33|361.43|364.31|361.41|6
1648341760000|2022-03-27 00:42:40|364.29|361.39|364.33|361.43|364.34|361.44|364.29|361.39|7
1648341770000|2022-03-27 00:42:50|364.34|361.44|364.35|361.45|364.35|361.45|364.33|361.43|11
1648341780000|2022-03-27 00:43:00|364.34|361.44|364.15|361.25|364.36|361.46|364.12|361.22|18
1648341790000|2022-03-27 00:43:10|364.12|361.22|364.16|361.26|364.31|361.41|364.11|361.21|28
1648341800000|2022-03-27 00:43:20|364.18|361.28|364.09|361.19|364.18|361.28|364.06|361.16|30
1648341810000|2022-03-27 00:43:30|364.12|361.22|364.03|361.13|364.13|361.23|364.03|361.13|18
1648341820000|2022-03-27 00:43:40|363.93|361.03|363.7|360.8|363.93|361.03|363.67|360.77|18
1648341830000|2022-03-27 00:43:50|363.71|360.81|363.69|360.79|363.71|360.81|363.68|360.78|15
1648341840000|2022-03-27 00:44:00|363.7|360.8|363.7|360.8|363.7|360.8|363.7|360.8|1
1648341850000|2022-03-27 00:44:10|363.71|360.81|363.69|360.79|363.71|360.81|363.69|360.79|7
1648341860000|2022-03-27 00:44:20|363.7|360.8|363.69|360.79|363.71|360.81|363.69|360.79|16
1648341870000|2022-03-27 00:44:30|363.7|360.8|363.69|360.79|363.7|360.8|363.69|360.79|2
1648341880000|2022-03-27 00:44:40|363.68|360.78|363.68|360.78|363.69|360.79|363.68|360.78|3
1648341890000|2022-03-27 00:44:50|363.69|360.79|363.69|360.79|363.7|360.8|363.68|360.78|5
1648341910000|2022-03-27 00:45:10|363.68|360.78|363.72|360.82|363.72|360.82|363.67|360.77|8
1648341920000|2022-03-27 00:45:20|363.73|360.83|363.72|360.82|363.74|360.84|363.72|360.82|8
1648341930000|2022-03-27 00:45:30|363.73|360.83|363.77|360.87|363.78|360.88|363.72|360.82|10
1648341940000|2022-03-27 00:45:40|363.8|360.9|363.93|361.03|363.95|361.05|363.8|360.9|11
1648341950000|2022-03-27 00:45:50|363.94|361.04|363.99|361.09|364.04|361.14|363.94|361.04|12
1648341960000|2022-03-27 00:46:00|363.98|361.08|363.99|361.09|364.03|361.13|363.98|361.08|9
1648341970000|2022-03-27 00:46:10|364.02|361.12|364.01|361.11|364.05|361.15|363.96|361.06|19
1648341980000|2022-03-27 00:46:20|364|361.1|364|361.1|364.04|361.14|363.98|361.08|18
1648341990000|2022-03-27 00:46:30|364.01|361.11|364.02|361.12|364.02|361.12|363.95|361.05|18
1648342000000|2022-03-27 00:46:40|364.03|361.13|364.08|361.18|364.09|361.19|364.02|361.12|19
1648342010000|2022-03-27 00:46:50|364.07|361.17|364.06|361.16|364.08|361.18|364.05|361.15|13
1648342020000|2022-03-27 00:47:00|364.07|361.17|364.06|361.16|364.07|361.17|364.04|361.14|10
1648342030000|2022-03-27 00:47:10|364.05|361.15|364.15|361.25|364.15|361.25|364.05|361.15|7
1648342040000|2022-03-27 00:47:20|364.14|361.24|364.15|361.25|364.16|361.26|364.14|361.24|4
1648342050000|2022-03-27 00:47:30|364.16|361.26|364.19|361.29|364.25|361.35|364.15|361.25|20
1648342060000|2022-03-27 00:47:40|364.2|361.3|364.22|361.32|364.22|361.32|364.19|361.29|7
1648342070000|2022-03-27 00:47:50|364.23|361.33|364.29|361.39|364.3|361.4|364.23|361.33|7
1648342080000|2022-03-27 00:48:00|364.31|361.41|364.34|361.44|364.34|361.44|364.29|361.39|15
1648342090000|2022-03-27 00:48:10|364.35|361.45|364.31|361.41|364.37|361.47|364.31|361.41|11
1648342100000|2022-03-27 00:48:20|364.33|361.43|364.36|361.46|364.36|361.46|364.32|361.42|11
1648342110000|2022-03-27 00:48:30|364.35|361.45|364.36|361.46|364.38|361.48|364.34|361.44|22
1648342130000|2022-03-27 00:48:50|364.35|361.45|364.36|361.46|364.36|361.46|364.35|361.45|2
1648342140000|2022-03-27 00:49:00|364.37|361.47|364.38|361.48|364.38|361.48|364.35|361.45|11
1648342150000|2022-03-27 00:49:10|364.37|361.47|364.36|361.46|364.38|361.48|364.35|361.45|8
1648342160000|2022-03-27 00:49:20|364.38|361.48|364.37|361.47|364.39|361.49|364.36|361.46|10
1648342170000|2022-03-27 00:49:30|364.38|361.48|364.38|361.48|364.38|361.48|364.36|361.46|4
1648342180000|2022-03-27 00:49:40|364.39|361.49|364.37|361.47|364.4|361.5|364.37|361.47|10
1648342190000|2022-03-27 00:49:50|364.38|361.48|364.42|361.52|364.42|361.52|364.37|361.47|5
1648342200000|2022-03-27 00:50:00|364.41|361.51|364.41|361.51|364.42|361.52|364.39|361.49|10
1648342210000|2022-03-27 00:50:10|364.4|361.5|364.41|361.51|364.41|361.51|364.4|361.5|6
1648342220000|2022-03-27 00:50:20|364.4|361.5|364.39|361.49|364.41|361.51|364.39|361.49|4
1648342230000|2022-03-27 00:50:30|364.4|361.5|364.4|361.5|364.42|361.52|364.4|361.5|6
1648342240000|2022-03-27 00:50:40|364.39|361.49|364.4|361.5|364.41|361.51|364.38|361.48|10
1648342260000|2022-03-27 00:51:00|364.39|361.49|364.38|361.48|364.39|361.49|364.37|361.47|6
1648342270000|2022-03-27 00:51:10|364.37|361.47|364.4|361.5|364.4|361.5|364.37|361.47|10
1648342280000|2022-03-27 00:51:20|364.41|361.51|364.41|361.51|364.41|361.51|364.38|361.48|11
1648342290000|2022-03-27 00:51:30|364.39|361.49|364.4|361.5|364.41|361.51|364.39|361.49|19
1648342300000|2022-03-27 00:51:40|364.39|361.49|364.4|361.5|364.4|361.5|364.37|361.47|16
1648342310000|2022-03-27 00:51:50|364.39|361.49|364.39|361.49|364.41|361.51|364.38|361.48|11
1648342320000|2022-03-27 00:52:00|364.42|361.52|364.47|361.57|364.47|361.57|364.39|361.49|14
1648342330000|2022-03-27 00:52:10|364.46|361.56|364.33|361.43|364.47|361.57|364.3|361.4|16
1648342340000|2022-03-27 00:52:20|364.34|361.44|364.3|361.4|364.34|361.44|364.29|361.39|8
1648342350000|2022-03-27 00:52:30|364.31|361.41|364.31|361.41|364.31|361.41|364.29|361.39|18
1648342360000|2022-03-27 00:52:40|364.3|361.4|364.29|361.39|364.31|361.41|364.28|361.38|16
1648342370000|2022-03-27 00:52:50|364.3|361.4|364.28|361.38|364.33|361.43|364.28|361.38|10
1648342380000|2022-03-27 00:53:00|364.29|361.39|364.42|361.52|364.43|361.53|364.29|361.39|12
1648342390000|2022-03-27 00:53:10|364.43|361.53|364.38|361.48|364.43|361.53|364.38|361.48|10
1648342400000|2022-03-27 00:53:20|364.39|361.49|364.39|361.49|364.41|361.51|364.38|361.48|6
1648342410000|2022-03-27 00:53:30|364.4|361.5|364.41|361.51|364.42|361.52|364.39|361.49|15
1648342420000|2022-03-27 00:53:40|364.42|361.52|364.44|361.54|364.48|361.58|364.41|361.51|26
1648342430000|2022-03-27 00:53:50|364.45|361.55|364.44|361.54|364.46|361.56|364.42|361.52|17
1648342440000|2022-03-27 00:54:00|364.45|361.55|364.47|361.57|364.49|361.59|364.44|361.54|18
1648342450000|2022-03-27 00:54:10|364.48|361.58|364.5|361.6|364.5|361.6|364.47|361.57|11
1648342460000|2022-03-27 00:54:20|364.51|361.61|364.49|361.59|364.51|361.61|364.48|361.58|12
1648342470000|2022-03-27 00:54:30|364.5|361.6|364.5|361.6|364.5|361.6|364.48|361.58|10
1648342480000|2022-03-27 00:54:40|364.49|361.59|364.48|361.58|364.49|361.59|364.48|361.58|12
1648342490000|2022-03-27 00:54:50|364.49|361.59|364.48|361.58|364.49|361.59|364.47|361.57|14
1648342500000|2022-03-27 00:55:00|364.49|361.59|364.48|361.58|364.51|361.61|364.46|361.56|21
1648342510000|2022-03-27 00:55:10|364.47|361.57|364.48|361.58|364.5|361.6|364.46|361.56|18
1648342520000|2022-03-27 00:55:20|364.49|361.59|364.48|361.58|364.51|361.61|364.47|361.57|16
1648342530000|2022-03-27 00:55:30|364.5|361.6|364.48|361.58|364.5|361.6|364.46|361.56|12
1648342540000|2022-03-27 00:55:40|364.47|361.57|364.49|361.59|364.51|361.61|364.46|361.56|21
1648342550000|2022-03-27 00:55:50|364.48|361.58|364.5|361.6|364.51|361.61|364.48|361.58|19
1648342560000|2022-03-27 00:56:00|364.51|361.61|364.49|361.59|364.51|361.61|364.48|361.58|16
1648342570000|2022-03-27 00:56:10|364.5|361.6|364.51|361.61|364.51|361.61|364.48|361.58|11
1648342580000|2022-03-27 00:56:20|364.5|361.6|364.5|361.6|364.52|361.62|364.5|361.6|13
1648342590000|2022-03-27 00:56:30|364.51|361.61|364.49|361.59|364.52|361.62|364.49|361.59|15
1648342600000|2022-03-27 00:56:40|364.5|361.6|364.49|361.59|364.51|361.61|364.48|361.58|16
1648342610000|2022-03-27 00:56:50|364.5|361.6|364.48|361.58|364.51|361.61|364.47|361.57|14
1648342620000|2022-03-27 00:57:00|364.47|361.57|364.48|361.58|364.49|361.59|364.47|361.57|11
1648342630000|2022-03-27 00:57:10|364.49|361.59|364.49|361.59|364.5|361.6|364.47|361.57|13
1648342640000|2022-03-27 00:57:20|364.5|361.6|364.5|361.6|364.5|361.6|364.47|361.57|11
1648342650000|2022-03-27 00:57:30|364.53|361.63|364.86|361.96|364.91|362.01|364.53|361.63|23
1648342660000|2022-03-27 00:57:40|364.85|361.95|364.87|361.97|364.88|361.98|364.8|361.9|19
1648342670000|2022-03-27 00:57:50|364.85|361.95|364.9|362|364.9|362|364.85|361.95|13
1648342680000|2022-03-27 00:58:00|364.89|361.99|364.9|362|364.91|362.01|364.89|361.99|11
1648342690000|2022-03-27 00:58:10|364.91|362.01|364.92|362.02|364.93|362.03|364.89|361.99|12
1648342700000|2022-03-27 00:58:20|364.93|362.03|364.95|362.05|364.96|362.06|364.92|362.02|11
1648342710000|2022-03-27 00:58:30|364.96|362.06|364.97|362.07|364.97|362.07|364.95|362.05|12
1648342720000|2022-03-27 00:58:40|364.98|362.08|364.99|362.09|365|362.1|364.96|362.06|13
1648342730000|2022-03-27 00:58:50|365|362.1|365|362.1|365|362.1|364.98|362.08|11
1648342740000|2022-03-27 00:59:00|364.99|362.09|364.92|362.02|364.99|362.09|364.88|361.98|24
1648342750000|2022-03-27 00:59:10|364.93|362.03|364.85|361.95|364.95|362.05|364.84|361.94|17
1648342760000|2022-03-27 00:59:20|364.84|361.94|364.86|361.96|364.89|361.99|364.84|361.94|19
1648342770000|2022-03-27 00:59:30|364.88|361.98|364.87|361.97|364.88|361.98|364.85|361.95|7
1648342780000|2022-03-27 00:59:40|364.88|361.98|364.9|362|364.91|362.01|364.87|361.97|9
1648342790000|2022-03-27 00:59:50|364.91|362.01|364.83|361.93|364.91|362.01|364.83|361.93|15
1648342800000|2022-03-27 01:00:00|364.84|361.94|364.86|361.96|364.89|361.99|364.84|361.94|16
1648342810000|2022-03-27 01:00:10|364.87|361.97|364.96|362.06|364.98|362.08|364.86|361.96|19
1648342820000|2022-03-27 01:00:20|364.97|362.07|364.96|362.06|365|362.1|364.94|362.04|16
1648342830000|2022-03-27 01:00:30|364.99|362.09|364.99|362.09|364.99|362.09|364.95|362.05|11
1648342840000|2022-03-27 01:00:40|365|362.1|365.07|362.17|365.07|362.17|365|362.1|14
1648342860000|2022-03-27 01:01:00|365.08|362.18|365.07|362.17|365.08|362.18|365.07|362.17|2
1648342870000|2022-03-27 01:01:10|365.08|362.18|365.2|362.3|365.23|362.33|365.07|362.17|18
1648342880000|2022-03-27 01:01:20|365.21|362.31|365.24|362.34|365.27|362.37|365.2|362.3|25
1648342890000|2022-03-27 01:01:30|365.26|362.36|365.26|362.36|365.27|362.37|365.23|362.33|12
1648342900000|2022-03-27 01:01:40|365.25|362.35|365.24|362.34|365.26|362.36|365.22|362.32|11
1648342910000|2022-03-27 01:01:50|365.22|362.32|365.26|362.36|365.26|362.36|365.22|362.32|14
1648342920000|2022-03-27 01:02:00|365.27|362.37|365.35|362.45|365.35|362.45|365.26|362.36|10
1648342930000|2022-03-27 01:02:10|365.34|362.44|365.19|362.29|365.35|362.45|365.19|362.29|15
1648342940000|2022-03-27 01:02:20|365.17|362.27|365.19|362.29|365.19|362.29|365.17|362.27|17
1648342950000|2022-03-27 01:02:30|365.18|362.28|365.19|362.29|365.26|362.36|365.17|362.27|22
1648342960000|2022-03-27 01:02:40|365.18|362.28|365.2|362.3|365.2|362.3|365.14|362.24|17
1648342970000|2022-03-27 01:02:50|365.19|362.29|365.28|362.38|365.3|362.4|365.19|362.29|19
1648342980000|2022-03-27 01:03:00|365.29|362.39|365.29|362.39|365.29|362.39|365.26|362.36|10
1648342990000|2022-03-27 01:03:10|365.3|362.4|365.27|362.37|365.3|362.4|365.26|362.36|16
1648343000000|2022-03-27 01:03:20|365.29|362.39|365.29|362.39|365.29|362.39|365.27|362.37|5
1648343020000|2022-03-27 01:03:40|365.3|362.4|365.32|362.42|365.32|362.42|365.3|362.4|7
1648343030000|2022-03-27 01:03:50|365.31|362.41|365.46|362.56|365.46|362.56|365.31|362.41|9
1648343040000|2022-03-27 01:04:00|365.45|362.55|365.42|362.52|365.46|362.56|365.4|362.5|17
1648343050000|2022-03-27 01:04:10|365.41|362.51|365.42|362.52|365.42|362.52|365.4|362.5|12
1648343060000|2022-03-27 01:04:20|365.41|362.51|365.42|362.52|365.43|362.53|365.41|362.51|8
1648343070000|2022-03-27 01:04:30|365.43|362.53|365.42|362.52|365.43|362.53|365.41|362.51|8
1648343080000|2022-03-27 01:04:40|365.43|362.53|365.28|362.38|365.43|362.53|365.28|362.38|15
1648343090000|2022-03-27 01:04:50|365.29|362.39|365.14|362.24|365.29|362.39|365.12|362.22|21
1648343100000|2022-03-27 01:05:00|365.13|362.23|365.06|362.16|365.13|362.23|365.04|362.14|21
1648343110000|2022-03-27 01:05:10|365.01|362.11|365|362.1|365.03|362.13|364.97|362.07|14
1648343120000|2022-03-27 01:05:20|365.01|362.11|364.98|362.08|365.01|362.11|364.97|362.07|13
1648343130000|2022-03-27 01:05:30|364.99|362.09|364.97|362.07|364.99|362.09|364.95|362.05|10
1648343140000|2022-03-27 01:05:40|364.98|362.08|365.03|362.13|365.06|362.16|364.97|362.07|21
1648343150000|2022-03-27 01:05:50|365.02|362.12|364.88|361.98|365.04|362.14|364.86|361.96|23
1648343160000|2022-03-27 01:06:00|364.85|361.95|364.72|361.82|364.85|361.95|364.7|361.8|25
1648343170000|2022-03-27 01:06:10|364.71|361.81|364.67|361.77|364.71|361.81|364.66|361.76|22
1648343180000|2022-03-27 01:06:20|364.66|361.76|364.68|361.78|364.69|361.79|364.65|361.75|15
1648343190000|2022-03-27 01:06:30|364.69|361.79|364.64|361.74|364.69|361.79|364.63|361.73|18
1648343200000|2022-03-27 01:06:40|364.63|361.73|364.44|361.54|364.65|361.75|364.42|361.52|21
1648343210000|2022-03-27 01:06:50|364.45|361.55|364.39|361.49|364.47|361.57|364.39|361.49|29
1648343220000|2022-03-27 01:07:00|364.34|361.44|364.2|361.3|364.36|361.46|364.19|361.29|13
1648343230000|2022-03-27 01:07:10|364.19|361.29|363.85|360.95|364.2|361.3|363.84|360.94|22
1648343240000|2022-03-27 01:07:20|363.83|360.93|363.96|361.06|363.96|361.06|363.83|360.93|25
1648343250000|2022-03-27 01:07:30|363.97|361.07|363.98|361.08|364.02|361.12|363.96|361.06|21
1648343260000|2022-03-27 01:07:40|363.97|361.07|363.94|361.04|364.03|361.13|363.91|361.01|23
1648343270000|2022-03-27 01:07:50|363.95|361.05|364.02|361.12|364.03|361.13|363.95|361.05|17
1648343280000|2022-03-27 01:08:00|364.03|361.13|364.04|361.14|364.05|361.15|364.01|361.11|17
1648343290000|2022-03-27 01:08:10|364.02|361.12|364.04|361.14|364.05|361.15|364.02|361.12|16
1648343300000|2022-03-27 01:08:20|364.05|361.15|363.9|361|364.07|361.17|363.9|361|22
1648343310000|2022-03-27 01:08:30|363.89|360.99|363.82|360.92|363.9|361|363.79|360.89|21
1648343320000|2022-03-27 01:08:40|363.81|360.91|363.79|360.89|363.84|360.94|363.77|360.87|19
1648343330000|2022-03-27 01:08:50|363.78|360.88|363.81|360.91|363.83|360.93|363.78|360.88|13
1648343340000|2022-03-27 01:09:00|363.8|360.9|363.72|360.82|363.8|360.9|363.71|360.81|15
1648343350000|2022-03-27 01:09:10|363.73|360.83|363.69|360.79|363.73|360.83|363.69|360.79|16
1648343360000|2022-03-27 01:09:20|363.7|360.8|363.7|360.8|363.72|360.82|363.69|360.79|13
1648343370000|2022-03-27 01:09:30|363.69|360.79|363.67|360.77|363.7|360.8|363.66|360.76|13
1648343380000|2022-03-27 01:09:40|363.65|360.75|363.64|360.74|363.68|360.78|363.61|360.71|19
1648343390000|2022-03-27 01:09:50|363.63|360.73|363.6|360.7|363.65|360.75|363.59|360.69|17
1648343400000|2022-03-27 01:10:00|363.61|360.71|363.54|360.64|363.61|360.71|363.53|360.63|26
1648343410000|2022-03-27 01:10:10|363.55|360.65|363.53|360.63|363.55|360.65|363.51|360.61|12
1648343420000|2022-03-27 01:10:20|363.54|360.64|363.54|360.64|363.54|360.64|363.51|360.61|17
1648343430000|2022-03-27 01:10:30|363.53|360.63|363.54|360.64|363.55|360.65|363.48|360.58|20
1648343440000|2022-03-27 01:10:40|363.53|360.63|363.54|360.64|363.59|360.69|363.52|360.62|21
1648343450000|2022-03-27 01:10:50|363.55|360.65|363.69|360.79|363.7|360.8|363.53|360.63|23
1648343460000|2022-03-27 01:11:00|363.7|360.8|363.59|360.69|363.71|360.81|363.57|360.67|25
1648343470000|2022-03-27 01:11:10|363.6|360.7|363.63|360.73|363.65|360.75|363.58|360.68|21
1648343480000|2022-03-27 01:11:20|363.64|360.74|363.63|360.73|363.65|360.75|363.6|360.7|20
1648343490000|2022-03-27 01:11:30|363.62|360.72|363.59|360.69|363.65|360.75|363.56|360.66|25
1648343500000|2022-03-27 01:11:40|363.6|360.7|363.6|360.7|363.62|360.72|363.57|360.67|11
1648343510000|2022-03-27 01:11:50|363.59|360.69|363.58|360.68|363.62|360.72|363.58|360.68|10
1648343520000|2022-03-27 01:12:00|363.59|360.69|363.51|360.61|363.6|360.7|363.5|360.6|21
1648343530000|2022-03-27 01:12:10|363.52|360.62|363.49|360.59|363.56|360.66|363.48|360.58|27
1648343540000|2022-03-27 01:12:20|363.5|360.6|363.51|360.61|363.53|360.63|363.49|360.59|20
1648343550000|2022-03-27 01:12:30|363.49|360.59|363.5|360.6|363.52|360.62|363.47|360.57|17
1648343560000|2022-03-27 01:12:40|363.49|360.59|363.5|360.6|363.56|360.66|363.47|360.57|22
1648343570000|2022-03-27 01:12:50|363.51|360.61|363.51|360.61|363.55|360.65|363.51|360.61|11
1648343580000|2022-03-27 01:13:00|363.53|360.63|363.49|360.59|363.53|360.63|363.49|360.59|14
1648343590000|2022-03-27 01:13:10|363.48|360.58|363.47|360.57|363.49|360.59|363.47|360.57|3
1648343600000|2022-03-27 01:13:20|363.48|360.58|363.5|360.6|363.52|360.62|363.47|360.57|12
1648343610000|2022-03-27 01:13:30|363.51|360.61|363.51|360.61|363.51|360.61|363.5|360.6|5
1648343620000|2022-03-27 01:13:40|363.5|360.6|363.51|360.61|363.51|360.61|363.49|360.59|12
1648343630000|2022-03-27 01:13:50|363.5|360.6|363.51|360.61|363.51|360.61|363.49|360.59|13
1648343640000|2022-03-27 01:14:00|363.5|360.6|363.5|360.6|363.51|360.61|363.49|360.59|9
1648343650000|2022-03-27 01:14:10|363.51|360.61|363.5|360.6|363.52|360.62|363.5|360.6|4
1648343660000|2022-03-27 01:14:20|363.49|360.59|363.49|360.59|363.51|360.61|363.47|360.57|18
1648343670000|2022-03-27 01:14:30|363.5|360.6|363.52|360.62|363.52|360.62|363.49|360.59|17
1648343680000|2022-03-27 01:14:40|363.51|360.61|363.48|360.58|363.51|360.61|363.47|360.57|11
1648343690000|2022-03-27 01:14:50|363.5|360.6|363.58|360.68|363.61|360.71|363.5|360.6|12
1648343700000|2022-03-27 01:15:00|363.62|360.72|363.62|360.72|363.64|360.74|363.59|360.69|22
1648343710000|2022-03-27 01:15:10|363.63|360.73|363.57|360.67|363.63|360.73|363.57|360.67|11
1648343720000|2022-03-27 01:15:20|363.59|360.69|363.59|360.69|363.62|360.72|363.59|360.69|11
1648343730000|2022-03-27 01:15:30|363.61|360.71|363.64|360.74|363.64|360.74|363.61|360.71|13
1648343740000|2022-03-27 01:15:40|363.63|360.73|363.63|360.73|363.65|360.75|363.63|360.73|10
1648343750000|2022-03-27 01:15:50|363.62|360.72|363.72|360.82|363.72|360.82|363.62|360.72|20
1648343760000|2022-03-27 01:16:00|363.69|360.79|363.67|360.77|363.71|360.81|363.66|360.76|23
1648343770000|2022-03-27 01:16:10|363.68|360.78|363.71|360.81|363.74|360.84|363.67|360.77|25
1648343780000|2022-03-27 01:16:20|363.72|360.82|363.72|360.82|363.75|360.85|363.71|360.81|15
1648343790000|2022-03-27 01:16:30|363.73|360.83|363.85|360.95|363.89|360.99|363.72|360.82|21
1648343800000|2022-03-27 01:16:40|363.84|360.94|363.93|361.03|363.95|361.05|363.84|360.94|20
1648343810000|2022-03-27 01:16:50|363.94|361.04|363.92|361.02|363.94|361.04|363.91|361.01|13
1648343820000|2022-03-27 01:17:00|363.91|361.01|363.9|361|363.92|361.02|363.88|360.98|14
1648343830000|2022-03-27 01:17:10|363.89|360.99|363.84|360.94|363.9|361|363.84|360.94|14
1648343840000|2022-03-27 01:17:20|363.85|360.95|363.76|360.86|363.85|360.95|363.75|360.85|21
1648343850000|2022-03-27 01:17:30|363.75|360.85|363.73|360.83|363.78|360.88|363.73|360.83|9
1648343860000|2022-03-27 01:17:40|363.74|360.84|363.72|360.82|363.75|360.85|363.72|360.82|9
1648343870000|2022-03-27 01:17:50|363.71|360.81|363.7|360.8|363.73|360.83|363.7|360.8|5
1648343880000|2022-03-27 01:18:00|363.71|360.81|363.73|360.83|363.73|360.83|363.64|360.74|19
1648343890000|2022-03-27 01:18:10|363.72|360.82|363.73|360.83|363.73|360.83|363.72|360.82|16
1648343900000|2022-03-27 01:18:20|363.72|360.82|363.72|360.82|363.73|360.83|363.71|360.81|12
1648343910000|2022-03-27 01:18:30|363.73|360.83|363.74|360.84|363.74|360.84|363.72|360.82|6
1648343920000|2022-03-27 01:18:40|363.73|360.83|363.75|360.85|363.75|360.85|363.72|360.82|5
1648343930000|2022-03-27 01:18:50|363.83|360.93|363.79|360.89|363.83|360.93|363.79|360.89|11
1648343940000|2022-03-27 01:19:00|363.8|360.9|363.8|360.9|363.82|360.92|363.79|360.89|11
1648343950000|2022-03-27 01:19:10|363.79|360.89|363.79|360.89|363.81|360.91|363.78|360.88|7
1648343960000|2022-03-27 01:19:20|363.78|360.88|363.72|360.82|363.78|360.88|363.72|360.82|20
1648343970000|2022-03-27 01:19:30|363.73|360.83|363.63|360.73|363.73|360.83|363.63|360.73|21
1648343980000|2022-03-27 01:19:40|363.62|360.72|363.57|360.67|363.63|360.73|363.57|360.67|20
1648343990000|2022-03-27 01:19:50|363.58|360.68|363.37|360.47|363.59|360.69|363.35|360.45|20
1648344000000|2022-03-27 01:20:00|363.38|360.48|363.42|360.52|363.43|360.53|363.36|360.46|20
1648344010000|2022-03-27 01:20:10|363.43|360.53|363.41|360.51|363.43|360.53|363.41|360.51|11
1648344020000|2022-03-27 01:20:20|363.42|360.52|363.4|360.5|363.42|360.52|363.39|360.49|10
1648344030000|2022-03-27 01:20:30|363.39|360.49|363.41|360.51|363.42|360.52|363.39|360.49|7
1648344040000|2022-03-27 01:20:40|363.4|360.5|363.41|360.51|363.42|360.52|363.4|360.5|10
1648344050000|2022-03-27 01:20:50|363.4|360.5|363.41|360.51|363.43|360.53|363.4|360.5|10
1648344060000|2022-03-27 01:21:00|363.4|360.5|363.4|360.5|363.42|360.52|363.39|360.49|14
1648344070000|2022-03-27 01:21:10|363.39|360.49|363.4|360.5|363.41|360.51|363.39|360.49|10
1648344080000|2022-03-27 01:21:20|363.39|360.49|363.41|360.51|363.41|360.51|363.39|360.49|5
1648344090000|2022-03-27 01:21:30|363.4|360.5|363.39|360.49|363.41|360.51|363.39|360.49|4
1648344100000|2022-03-27 01:21:40|363.38|360.48|363|360.1|363.39|360.49|362.99|360.09|24
1648344110000|2022-03-27 01:21:50|363.01|360.11|362.98|360.08|363.01|360.11|362.95|360.05|17
1648344120000|2022-03-27 01:22:00|362.99|360.09|363.1|360.2|363.1|360.2|362.97|360.07|21
1648344130000|2022-03-27 01:22:10|363.11|360.21|363.28|360.38|363.29|360.39|363.1|360.2|20
1648344140000|2022-03-27 01:22:20|363.27|360.37|363.28|360.38|363.29|360.39|363.25|360.35|16
1648344150000|2022-03-27 01:22:30|363.27|360.37|363.24|360.34|363.29|360.39|363.24|360.34|21
1648344160000|2022-03-27 01:22:40|363.26|360.36|363.29|360.39|363.3|360.4|363.23|360.33|13
1648344170000|2022-03-27 01:22:50|363.28|360.38|363.28|360.38|363.35|360.45|363.28|360.38|12
1648344180000|2022-03-27 01:23:00|363.27|360.37|363.27|360.37|363.29|360.39|363.26|360.36|11
1648344190000|2022-03-27 01:23:10|363.28|360.38|363.28|360.38|363.29|360.39|363.27|360.37|13
1648344200000|2022-03-27 01:23:20|363.27|360.37|363.27|360.37|363.28|360.38|363.26|360.36|13
1648344210000|2022-03-27 01:23:30|363.26|360.36|363.3|360.4|363.3|360.4|363.26|360.36|17
1648344220000|2022-03-27 01:23:40|363.29|360.39|363.28|360.38|363.3|360.4|363.26|360.36|10
1648344230000|2022-03-27 01:23:50|363.27|360.37|363.26|360.36|363.28|360.38|363.26|360.36|6
1648344240000|2022-03-27 01:24:00|363.25|360.35|363.25|360.35|363.27|360.37|363.25|360.35|6
1648344250000|2022-03-27 01:24:10|363.26|360.36|363.17|360.27|363.27|360.37|363.16|360.26|15
1648344260000|2022-03-27 01:24:20|363.18|360.28|363.18|360.28|363.19|360.29|363.17|360.27|19
1648344270000|2022-03-27 01:24:30|363.17|360.27|363.17|360.27|363.21|360.31|363.16|360.26|12
1648344280000|2022-03-27 01:24:40|363.16|360.26|363.13|360.23|363.16|360.26|363.12|360.22|17
1648344290000|2022-03-27 01:24:50|363.14|360.24|363.1|360.2|363.14|360.24|363.09|360.19|9
1648344300000|2022-03-27 01:25:00|363.09|360.19|363.11|360.21|363.12|360.22|363.08|360.18|13
1648344310000|2022-03-27 01:25:10|363.09|360.19|363.05|360.15|363.1|360.2|363.05|360.15|14
1648344320000|2022-03-27 01:25:20|363.04|360.14|363.04|360.14|363.04|360.14|362.95|360.05|26
1648344330000|2022-03-27 01:25:30|363.03|360.13|362.94|360.04|363.06|360.16|362.93|360.03|22
1648344340000|2022-03-27 01:25:40|362.95|360.05|362.94|360.04|362.96|360.06|362.9|360|14
1648344350000|2022-03-27 01:25:50|362.95|360.05|362.92|360.02|362.95|360.05|362.92|360.02|14
1648344360000|2022-03-27 01:26:00|362.91|360.01|362.92|360.02|362.92|360.02|362.9|360|15
1648344370000|2022-03-27 01:26:10|362.91|360.01|362.9|360|362.91|360.01|362.88|359.98|13
1648344380000|2022-03-27 01:26:20|362.89|359.99|362.97|360.07|362.99|360.09|362.87|359.97|23
1648344390000|2022-03-27 01:26:30|363|360.1|363|360.1|363.02|360.12|362.97|360.07|22
1648344400000|2022-03-27 01:26:40|362.99|360.09|362.97|360.07|363|360.1|362.96|360.06|16
1648344410000|2022-03-27 01:26:50|362.96|360.06|362.95|360.05|362.96|360.06|362.94|360.04|8
1648344420000|2022-03-27 01:27:00|362.93|360.03|362.9|360|362.94|360.04|362.9|360|11
1648344430000|2022-03-27 01:27:10|362.91|360.01|362.82|359.92|362.91|360.01|362.81|359.91|11
1648344440000|2022-03-27 01:27:20|362.83|359.93|362.67|359.77|362.83|359.93|362.66|359.76|20
1648344450000|2022-03-27 01:27:30|362.7|359.8|362.58|359.68|362.7|359.8|362.56|359.66|27
1648344460000|2022-03-27 01:27:40|362.61|359.71|362.38|359.48|362.61|359.71|362.37|359.47|20
1648344470000|2022-03-27 01:27:50|362.39|359.49|362.53|359.63|362.54|359.64|362.34|359.44|22
1648344480000|2022-03-27 01:28:00|362.55|359.65|362.59|359.69|362.59|359.69|362.52|359.62|14
1648344490000|2022-03-27 01:28:10|362.58|359.68|362.65|359.75|362.71|359.81|362.42|359.52|26
1648344500000|2022-03-27 01:28:20|362.7|359.8|362.57|359.67|362.73|359.83|362.57|359.67|21
1648344510000|2022-03-27 01:28:30|362.54|359.64|362.5|359.6|362.57|359.67|362.49|359.59|21
1648344520000|2022-03-27 01:28:40|362.53|359.63|362.44|359.54|362.54|359.64|362.42|359.52|15
1648344530000|2022-03-27 01:28:50|362.45|359.55|362.34|359.44|362.45|359.55|362.34|359.44|19
1648344540000|2022-03-27 01:29:00|362.35|359.45|362.11|359.21|362.35|359.45|362.1|359.2|22
1648344550000|2022-03-27 01:29:10|362.12|359.22|362.16|359.26|362.18|359.28|362.11|359.21|21
1648344560000|2022-03-27 01:29:20|362.17|359.27|362.14|359.24|362.17|359.27|362.12|359.22|13
1648344570000|2022-03-27 01:29:30|362.16|359.26|362.35|359.45|362.43|359.53|362.16|359.26|26
1648344580000|2022-03-27 01:29:40|362.36|359.46|362.36|359.46|362.37|359.47|362.35|359.45|25
1648344590000|2022-03-27 01:29:50|362.34|359.44|362.15|359.25|362.35|359.45|362.12|359.22|20
1648344600000|2022-03-27 01:30:00|362.16|359.26|362.12|359.22|362.17|359.27|362.12|359.22|19
1648344610000|2022-03-27 01:30:10|362.13|359.23|362.18|359.28|362.2|359.3|362.09|359.19|17
1648344620000|2022-03-27 01:30:20|362.19|359.29|362.19|359.29|362.2|359.3|362.18|359.28|11
1648344630000|2022-03-27 01:30:30|362.2|359.3|362.13|359.23|362.2|359.3|362.1|359.2|17
1648344640000|2022-03-27 01:30:40|362.12|359.22|362.07|359.17|362.13|359.23|362|359.1|17
1648344650000|2022-03-27 01:30:50|362.03|359.13|362.1|359.2|362.14|359.24|362.03|359.13|16
1648344660000|2022-03-27 01:31:00|362.09|359.19|362.13|359.23|362.13|359.23|362.05|359.15|21
1648344670000|2022-03-27 01:31:10|362.12|359.22|362.13|359.23|362.15|359.25|362.1|359.2|22
1648344680000|2022-03-27 01:31:20|362.12|359.22|362.12|359.22|362.14|359.24|362.12|359.22|11
1648344690000|2022-03-27 01:31:30|362.13|359.23|362.12|359.22|362.14|359.24|362.1|359.2|13
1648344700000|2022-03-27 01:31:40|362.13|359.23|362.12|359.22|362.13|359.23|362.11|359.21|20
1648344710000|2022-03-27 01:31:50|362.13|359.23|362.12|359.22|362.13|359.23|362.06|359.16|21
1648344720000|2022-03-27 01:32:00|362.13|359.23|362.11|359.21|362.13|359.23|362.06|359.16|18
1648344730000|2022-03-27 01:32:10|362.12|359.22|362.07|359.17|362.12|359.22|362.07|359.17|21
1648344740000|2022-03-27 01:32:20|362.08|359.18|362.1|359.2|362.12|359.22|362.05|359.15|18
1648344750000|2022-03-27 01:32:30|362.13|359.23|362.29|359.39|362.29|359.39|362.1|359.2|25
1648344760000|2022-03-27 01:32:40|362.3|359.4|362.49|359.59|362.49|359.59|362.3|359.4|25
1648344770000|2022-03-27 01:32:50|362.48|359.58|362.62|359.72|362.62|359.72|362.48|359.58|19
1648344780000|2022-03-27 01:33:00|362.64|359.74|362.65|359.75|362.76|359.86|362.62|359.72|23
1648344790000|2022-03-27 01:33:10|362.66|359.76|362.55|359.65|362.66|359.76|362.52|359.62|20
1648344800000|2022-03-27 01:33:20|362.56|359.66|362.46|359.56|362.56|359.66|362.45|359.55|19
1648344810000|2022-03-27 01:33:30|362.45|359.55|362.38|359.48|362.46|359.56|362.36|359.46|17
1648344820000|2022-03-27 01:33:40|362.39|359.49|362.35|359.45|362.39|359.49|362.33|359.43|22
1648344830000|2022-03-27 01:33:50|362.36|359.46|362.4|359.5|362.42|359.52|362.36|359.46|19
1648344840000|2022-03-27 01:34:00|362.41|359.51|362.37|359.47|362.41|359.51|362.36|359.46|15
1648344850000|2022-03-27 01:34:10|362.38|359.48|362.35|359.45|362.38|359.48|362.35|359.45|13
1648344860000|2022-03-27 01:34:20|362.36|359.46|362.36|359.46|362.37|359.47|362.35|359.45|14
1648344870000|2022-03-27 01:34:30|362.37|359.47|362.37|359.47|362.38|359.48|362.37|359.47|13
1648344880000|2022-03-27 01:34:40|362.38|359.48|362.39|359.49|362.39|359.49|362.34|359.44|11
1648344890000|2022-03-27 01:34:50|362.4|359.5|362.38|359.48|362.41|359.51|362.35|359.45|16
1648344900000|2022-03-27 01:35:00|362.39|359.49|362.42|359.52|362.42|359.52|362.36|359.46|15
1648344910000|2022-03-27 01:35:10|362.41|359.51|362.43|359.53|362.45|359.55|362.41|359.51|17
1648344920000|2022-03-27 01:35:20|362.44|359.54|362.38|359.48|362.44|359.54|362.37|359.47|22
1648344930000|2022-03-27 01:35:30|362.39|359.49|362.35|359.45|362.41|359.51|362.32|359.42|18
1648344940000|2022-03-27 01:35:40|362.33|359.43|362.32|359.42|362.34|359.44|362.27|359.37|15
1648344950000|2022-03-27 01:35:50|362.31|359.41|362.32|359.42|362.33|359.43|362.28|359.38|11
1648344960000|2022-03-27 01:36:00|362.33|359.43|362.3|359.4|362.37|359.47|362.3|359.4|15
1648344970000|2022-03-27 01:36:10|362.35|359.45|362.34|359.44|362.35|359.45|362.29|359.39|16
1648344980000|2022-03-27 01:36:20|362.35|359.45|362.36|359.46|362.37|359.47|362.34|359.44|8
1648344990000|2022-03-27 01:36:30|362.37|359.47|362.36|359.46|362.37|359.47|362.35|359.45|11
1648345000000|2022-03-27 01:36:40|362.37|359.47|362.35|359.45|362.37|359.47|362.35|359.45|13
1648345010000|2022-03-27 01:36:50|362.36|359.46|362.35|359.45|362.37|359.47|362.32|359.42|11
1648345020000|2022-03-27 01:37:00|362.34|359.44|362.36|359.46|362.37|359.47|362.3|359.4|19
1648345030000|2022-03-27 01:37:10|362.35|359.45|362.34|359.44|362.38|359.48|362.3|359.4|21
1648345040000|2022-03-27 01:37:20|362.33|359.43|362.37|359.47|362.38|359.48|362.31|359.41|11
1648345050000|2022-03-27 01:37:30|362.4|359.5|362.35|359.45|362.4|359.5|362.34|359.44|8
1648345060000|2022-03-27 01:37:40|362.34|359.44|362.3|359.4|362.36|359.46|362.3|359.4|9
1648345070000|2022-03-27 01:37:50|362.29|359.39|362.31|359.41|362.32|359.42|362.28|359.38|12
1648345080000|2022-03-27 01:38:00|362.32|359.42|362.3|359.4|362.34|359.44|362.25|359.35|26
1648345090000|2022-03-27 01:38:10|362.29|359.39|362.36|359.46|362.36|359.46|362.26|359.36|22
1648345100000|2022-03-27 01:38:20|362.37|359.47|362.38|359.48|362.4|359.5|362.3|359.4|19
1648345110000|2022-03-27 01:38:30|362.39|359.49|362.39|359.49|362.39|359.49|362.38|359.48|7
1648345120000|2022-03-27 01:38:40|362.4|359.5|362.32|359.42|362.4|359.5|362.32|359.42|20
1648345130000|2022-03-27 01:38:50|362.33|359.43|362.33|359.43|362.41|359.51|362.32|359.42|15
1648345140000|2022-03-27 01:39:00|362.34|359.44|362.33|359.43|362.35|359.45|362.31|359.41|17
1648345150000|2022-03-27 01:39:10|362.34|359.44|362.3|359.4|362.34|359.44|362.3|359.4|14
1648345160000|2022-03-27 01:39:20|362.31|359.41|362.3|359.4|362.31|359.41|362.29|359.39|16
1648345170000|2022-03-27 01:39:30|362.29|359.39|362.3|359.4|362.31|359.41|362.29|359.39|6
1648345180000|2022-03-27 01:39:40|362.29|359.39|362.31|359.41|362.31|359.41|362.29|359.39|15
1648345190000|2022-03-27 01:39:50|362.3|359.4|362.3|359.4|362.31|359.41|362.27|359.37|12
1648345200000|2022-03-27 01:40:00|362.31|359.41|362.31|359.41|362.31|359.41|362.29|359.39|13
1648345210000|2022-03-27 01:40:10|362.3|359.4|362.3|359.4|362.31|359.41|362.3|359.4|5
1648345220000|2022-03-27 01:40:20|362.31|359.41|362.27|359.37|362.31|359.41|362.27|359.37|7
1648345230000|2022-03-27 01:40:30|362.28|359.38|362.27|359.37|362.29|359.39|362.26|359.36|15
1648345240000|2022-03-27 01:40:40|362.23|359.33|362.17|359.27|362.24|359.34|362.17|359.27|16
1648345250000|2022-03-27 01:40:50|362.16|359.26|362.11|359.21|362.16|359.26|362.03|359.13|21
1648345260000|2022-03-27 01:41:00|362.22|359.32|362.37|359.47|362.37|359.47|362.22|359.32|24
1648345270000|2022-03-27 01:41:10|362.36|359.46|362.38|359.48|362.38|359.48|362.36|359.46|14
1648345280000|2022-03-27 01:41:20|362.39|359.49|362.36|359.46|362.39|359.49|362.34|359.44|17
1648345290000|2022-03-27 01:41:30|362.37|359.47|362.42|359.52|362.43|359.53|362.37|359.47|9
1648345300000|2022-03-27 01:41:40|362.43|359.53|362.42|359.52|362.43|359.53|362.42|359.52|14
1648345310000|2022-03-27 01:41:50|362.43|359.53|362.42|359.52|362.43|359.53|362.42|359.52|10
1648345320000|2022-03-27 01:42:00|362.43|359.53|362.42|359.52|362.43|359.53|362.42|359.52|14
1648345330000|2022-03-27 01:42:10|362.43|359.53|362.47|359.57|362.47|359.57|362.42|359.52|18
1648345340000|2022-03-27 01:42:20|362.48|359.58|362.47|359.57|362.48|359.58|362.46|359.56|10
1648345350000|2022-03-27 01:42:30|362.46|359.56|362.48|359.58|362.5|359.6|362.46|359.56|15
1648345360000|2022-03-27 01:42:40|362.49|359.59|362.35|359.45|362.49|359.59|362.31|359.41|19
1648345370000|2022-03-27 01:42:50|362.37|359.47|362.43|359.53|362.44|359.54|362.35|359.45|18
1648345380000|2022-03-27 01:43:00|362.44|359.54|362.85|359.95|362.89|359.99|362.44|359.54|19
1648345390000|2022-03-27 01:43:10|362.86|359.96|362.85|359.95|362.86|359.96|362.84|359.94|14
1648345400000|2022-03-27 01:43:20|362.84|359.94|362.84|359.94|362.85|359.95|362.82|359.92|9
1648345410000|2022-03-27 01:43:30|362.83|359.93|362.83|359.93|362.84|359.94|362.83|359.93|5
1648345420000|2022-03-27 01:43:40|362.84|359.94|362.83|359.93|362.84|359.94|362.83|359.93|4
1648345430000|2022-03-27 01:43:50|362.84|359.94|362.83|359.93|362.84|359.94|362.83|359.93|2
1648345440000|2022-03-27 01:44:00|362.84|359.94|362.85|359.95|362.86|359.96|362.83|359.93|6
1648345480000|2022-03-27 01:44:40|362.86|359.96|362.97|360.07|362.99|360.09|362.85|359.95|11
1648345490000|2022-03-27 01:44:50|362.98|360.08|362.93|360.03|362.98|360.08|362.9|360|14
1648345500000|2022-03-27 01:45:00|362.92|360.02|363.03|360.13|363.05|360.15|362.9|360|18
1648345510000|2022-03-27 01:45:10|363.04|360.14|363.04|360.14|363.05|360.15|363.03|360.13|10
1648345520000|2022-03-27 01:45:20|363.09|360.19|363.11|360.21|363.12|360.22|363.09|360.19|9
1648345530000|2022-03-27 01:45:30|363.1|360.2|363.27|360.37|363.27|360.37|363.1|360.2|8
1648345540000|2022-03-27 01:45:40|363.28|360.38|363.45|360.55|363.45|360.55|363.28|360.38|19
1648345550000|2022-03-27 01:45:50|363.44|360.54|363.46|360.56|363.46|360.56|363.44|360.54|7
1648345560000|2022-03-27 01:46:00|363.45|360.55|363.45|360.55|363.47|360.57|363.45|360.55|9
1648345570000|2022-03-27 01:46:10|363.46|360.56|363.46|360.56|363.47|360.57|363.45|360.55|9
1648345580000|2022-03-27 01:46:20|363.47|360.57|363.36|360.46|363.47|360.57|363.35|360.45|15
1648345590000|2022-03-27 01:46:30|363.35|360.45|363.41|360.51|363.43|360.53|363.35|360.45|14
1648345600000|2022-03-27 01:46:40|363.42|360.52|363.55|360.65|363.58|360.68|363.42|360.52|17
1648345610000|2022-03-27 01:46:50|363.56|360.66|363.69|360.79|363.69|360.79|363.56|360.66|15
1648345620000|2022-03-27 01:47:00|363.7|360.8|363.86|360.96|363.93|361.03|363.7|360.8|17
1648345630000|2022-03-27 01:47:10|363.96|361.06|364.05|361.15|364.05|361.15|363.95|361.05|8
1648345640000|2022-03-27 01:47:20|364.08|361.18|364.24|361.34|364.25|361.35|364.08|361.18|17
1648345650000|2022-03-27 01:47:30|364.23|361.33|364.33|361.43|364.33|361.43|364.21|361.31|18
1648345660000|2022-03-27 01:47:40|364.32|361.42|364.47|361.57|364.5|361.6|364.32|361.42|26
1648345670000|2022-03-27 01:47:50|364.48|361.58|364.23|361.33|364.48|361.58|364.21|361.31|16
1648345680000|2022-03-27 01:48:00|364.22|361.32|364|361.1|364.22|361.32|363.94|361.04|17
1648345690000|2022-03-27 01:48:10|363.97|361.07|363.79|360.89|363.97|361.07|363.78|360.88|20
1648345700000|2022-03-27 01:48:20|363.78|360.88|363.64|360.74|363.78|360.88|363.64|360.74|11
1648345710000|2022-03-27 01:48:30|363.63|360.73|362.97|360.07|363.63|360.73|362.97|360.07|21
1648345720000|2022-03-27 01:48:40|362.98|360.08|363.04|360.14|363.04|360.14|362.95|360.05|23
1648345730000|2022-03-27 01:48:50|363.03|360.13|362.98|360.08|363.04|360.14|362.97|360.07|19
1648345740000|2022-03-27 01:49:00|362.96|360.06|362.95|360.05|362.97|360.07|362.95|360.05|13
1648345750000|2022-03-27 01:49:10|362.97|360.07|363.22|360.32|363.22|360.32|362.95|360.05|20
1648345760000|2022-03-27 01:49:20|363.2|360.3|363.22|360.32|363.22|360.32|363.19|360.29|4
1648345770000|2022-03-27 01:49:30|363.21|360.31|363.21|360.31|363.22|360.32|363.19|360.29|7
1648345780000|2022-03-27 01:49:40|363.19|360.29|363.19|360.29|363.2|360.3|363.19|360.29|3
1648345790000|2022-03-27 01:49:50|363.2|360.3|363.2|360.3|363.2|360.3|363.2|360.3|1
1648345800000|2022-03-27 01:50:00|363.18|360.28|363.18|360.28|363.18|360.28|363.17|360.27|3
1648345820000|2022-03-27 01:50:20|363.17|360.27|363.23|360.33|363.23|360.33|363.17|360.27|9
1648345830000|2022-03-27 01:50:30|363.22|360.32|363.25|360.35|363.25|360.35|363.22|360.32|7
1648345840000|2022-03-27 01:50:40|363.24|360.34|363.23|360.33|363.25|360.35|363.23|360.33|6
1648345850000|2022-03-27 01:50:50|363.24|360.34|363.24|360.34|363.24|360.34|363.24|360.34|1
1648345860000|2022-03-27 01:51:00|363.27|360.37|363.26|360.36|363.27|360.37|363.26|360.36|2
1648345870000|2022-03-27 01:51:10|363.25|360.35|363.27|360.37|363.27|360.37|363.25|360.35|5
1648345880000|2022-03-27 01:51:20|363.26|360.36|363.27|360.37|363.27|360.37|363.26|360.36|2
1648345890000|2022-03-27 01:51:30|363.26|360.36|363.2|360.3|363.26|360.36|363.19|360.29|4
1648345910000|2022-03-27 01:51:50|363.21|360.31|363.21|360.31|363.21|360.31|363.21|360.31|1
1648345920000|2022-03-27 01:52:00|363.2|360.3|363.21|360.31|363.21|360.31|363.2|360.3|2
1648345930000|2022-03-27 01:52:10|363.2|360.3|363.2|360.3|363.2|360.3|363.19|360.29|3
1648345940000|2022-03-27 01:52:20|363.19|360.29|363.26|360.36|363.26|360.36|363.19|360.29|9
1648345950000|2022-03-27 01:52:30|363.25|360.35|363.25|360.35|363.25|360.35|363.25|360.35|1
1648345960000|2022-03-27 01:52:40|363.24|360.34|363.24|360.34|363.27|360.37|363.24|360.34|7
1648345970000|2022-03-27 01:52:50|363.25|360.35|363.26|360.36|363.26|360.36|363.24|360.34|8
1648345980000|2022-03-27 01:53:00|363.25|360.35|363.26|360.36|363.26|360.36|363.24|360.34|6
1648345990000|2022-03-27 01:53:10|363.25|360.35|363.27|360.37|363.27|360.37|363.25|360.35|3
1648346000000|2022-03-27 01:53:20|363.28|360.38|363.3|360.4|363.3|360.4|363.28|360.38|7
1648346010000|2022-03-27 01:53:30|363.31|360.41|363.32|360.42|363.32|360.42|363.31|360.41|6
1648346020000|2022-03-27 01:53:40|363.33|360.43|363.3|360.4|363.33|360.43|363.29|360.39|10
1648346030000|2022-03-27 01:53:50|363.29|360.39|363.31|360.41|363.32|360.42|363.29|360.39|8
1648346050000|2022-03-27 01:54:10|363.32|360.42|363.32|360.42|363.33|360.43|363.31|360.41|6
1648346060000|2022-03-27 01:54:20|363.33|360.43|363.34|360.44|363.34|360.44|363.32|360.42|14
1648346070000|2022-03-27 01:54:30|363.35|360.45|363.34|360.44|363.35|360.45|363.34|360.44|2
1648346080000|2022-03-27 01:54:40|363.35|360.45|363.35|360.45|363.35|360.45|363.35|360.45|1
1648346090000|2022-03-27 01:54:50|363.36|360.46|363.36|360.46|363.36|360.46|363.36|360.46|1
1648346100000|2022-03-27 01:55:00|363.35|360.45|363.42|360.52|363.42|360.52|363.35|360.45|10
1648346120000|2022-03-27 01:55:20|363.43|360.53|363.43|360.53|363.43|360.53|363.43|360.53|1
1648346140000|2022-03-27 01:55:40|363.44|360.54|363.46|360.56|363.49|360.59|363.44|360.54|6
1648346150000|2022-03-27 01:55:50|363.47|360.57|363.45|360.55|363.48|360.58|363.42|360.52|19
1648346160000|2022-03-27 01:56:00|363.43|360.53|363.55|360.65|363.56|360.66|363.43|360.53|12
1648346170000|2022-03-27 01:56:10|363.54|360.64|363.49|360.59|363.54|360.64|363.49|360.59|11
1648346180000|2022-03-27 01:56:20|363.5|360.6|363.54|360.64|363.54|360.64|363.49|360.59|15
1648346190000|2022-03-27 01:56:30|363.55|360.65|363.54|360.64|363.56|360.66|363.51|360.61|15
1648346200000|2022-03-27 01:56:40|363.53|360.63|363.54|360.64|363.55|360.65|363.52|360.62|14
1648346210000|2022-03-27 01:56:50|363.53|360.63|363.54|360.64|363.55|360.65|363.5|360.6|13
1648346220000|2022-03-27 01:57:00|363.55|360.65|363.55|360.65|363.57|360.67|363.51|360.61|15
1648346230000|2022-03-27 01:57:10|363.54|360.64|363.49|360.59|363.55|360.65|363.49|360.59|19
1648346240000|2022-03-27 01:57:20|363.47|360.57|363.51|360.61|363.52|360.62|363.46|360.56|14
1648346250000|2022-03-27 01:57:30|363.52|360.62|363.44|360.54|363.52|360.62|363.43|360.53|13
1648346260000|2022-03-27 01:57:40|363.46|360.56|363.47|360.57|363.48|360.58|363.45|360.55|13
1648346270000|2022-03-27 01:57:50|363.48|360.58|363.47|360.57|363.48|360.58|363.45|360.55|12
1648346280000|2022-03-27 01:58:00|363.46|360.56|363.34|360.44|363.47|360.57|363.34|360.44|17
1648346290000|2022-03-27 01:58:10|363.35|360.45|363.34|360.44|363.37|360.47|363.33|360.43|17
1648346300000|2022-03-27 01:58:20|363.35|360.45|363.27|360.37|363.35|360.45|363.26|360.36|17
1648346310000|2022-03-27 01:58:30|363.26|360.36|363.15|360.25|363.27|360.37|363.14|360.24|26
1648346320000|2022-03-27 01:58:40|363.14|360.24|363.13|360.23|363.14|360.24|363.13|360.23|12
1648346330000|2022-03-27 01:58:50|363.12|360.22|363.12|360.22|363.12|360.22|363.1|360.2|11
1648346340000|2022-03-27 01:59:00|363.11|360.21|363.11|360.21|363.12|360.22|363.11|360.21|3
1648346350000|2022-03-27 01:59:10|363.12|360.22|363.25|360.35|363.26|360.36|363.12|360.22|14
1648346360000|2022-03-27 01:59:20|363.26|360.36|363.26|360.36|363.26|360.36|363.24|360.34|15
1648346370000|2022-03-27 01:59:30|363.25|360.35|363.32|360.42|363.32|360.42|363.24|360.34|14
1648346380000|2022-03-27 01:59:40|363.31|360.41|363.3|360.4|363.35|360.45|363.29|360.39|16
1648346390000|2022-03-27 01:59:50|363.31|360.41|363.3|360.4|363.32|360.42|363.29|360.39|12
1648346400000|2022-03-27 02:00:00|363.31|360.41|363.19|360.29|363.31|360.41|363.19|360.29|22
1648346410000|2022-03-27 02:00:10|363.18|360.28|363.2|360.3|363.2|360.3|363.18|360.28|8
1648346420000|2022-03-27 02:00:20|363.19|360.29|363.19|360.29|363.21|360.31|363.18|360.28|10
1648346430000|2022-03-27 02:00:30|363.2|360.3|363.19|360.29|363.2|360.3|363.17|360.27|7
1648346440000|2022-03-27 02:00:40|363.18|360.28|363.15|360.25|363.19|360.29|363.14|360.24|13
1648346450000|2022-03-27 02:00:50|363.16|360.26|363.14|360.24|363.16|360.26|363.09|360.19|13
1648346460000|2022-03-27 02:01:00|363.15|360.25|363.15|360.25|363.15|360.25|363.11|360.21|13
1648346470000|2022-03-27 02:01:10|363.14|360.24|363.15|360.25|363.16|360.26|363.14|360.24|6
1648346480000|2022-03-27 02:01:20|363.16|360.26|363.15|360.25|363.16|360.26|363.14|360.24|12
1648346490000|2022-03-27 02:01:30|363.14|360.24|363.15|360.25|363.15|360.25|363.12|360.22|6
1648346510000|2022-03-27 02:01:50|363.16|360.26|363.15|360.25|363.16|360.26|363.12|360.22|4
1648346520000|2022-03-27 02:02:00|363.16|360.26|363.13|360.23|363.16|360.26|363.11|360.21|15
1648346530000|2022-03-27 02:02:10|363.12|360.22|363.01|360.11|363.15|360.25|362.96|360.06|30
1648346540000|2022-03-27 02:02:20|362.99|360.09|362.73|359.83|363.01|360.11|362.72|359.82|24
1648346550000|2022-03-27 02:02:30|362.76|359.86|362.74|359.84|362.8|359.9|362.74|359.84|21
1648346560000|2022-03-27 02:02:40|362.75|359.85|362.68|359.78|362.76|359.86|362.68|359.78|9
1648346570000|2022-03-27 02:02:50|362.69|359.79|362.7|359.8|362.71|359.81|362.68|359.78|20
1648346580000|2022-03-27 02:03:00|362.71|359.81|362.7|359.8|362.71|359.81|362.7|359.8|16
1648346590000|2022-03-27 02:03:10|362.71|359.81|362.8|359.9|362.83|359.93|362.7|359.8|23
1648346600000|2022-03-27 02:03:20|362.81|359.91|362.8|359.9|362.82|359.92|362.8|359.9|12
1648346610000|2022-03-27 02:03:30|362.81|359.91|362.73|359.83|362.81|359.91|362.73|359.83|16
1648346620000|2022-03-27 02:03:40|362.74|359.84|362.72|359.82|362.74|359.84|362.72|359.82|13
1648346630000|2022-03-27 02:03:50|362.73|359.83|362.71|359.81|362.73|359.83|362.71|359.81|13
1648346640000|2022-03-27 02:04:00|362.7|359.8|362.7|359.8|362.71|359.81|362.7|359.8|15
1648346650000|2022-03-27 02:04:10|362.71|359.81|362.71|359.81|362.72|359.82|362.7|359.8|15
1648346660000|2022-03-27 02:04:20|362.73|359.83|362.66|359.76|362.73|359.83|362.64|359.74|20
1648346670000|2022-03-27 02:04:30|362.64|359.74|362.65|359.75|362.65|359.75|362.64|359.74|10
1648346680000|2022-03-27 02:04:40|362.64|359.74|362.65|359.75|362.68|359.78|362.63|359.73|13
1648346690000|2022-03-27 02:04:50|362.66|359.76|362.66|359.76|362.67|359.77|362.66|359.76|13
1648346700000|2022-03-27 02:05:00|362.67|359.77|362.65|359.75|362.67|359.77|362.65|359.75|5
1648346710000|2022-03-27 02:05:10|362.66|359.76|362.63|359.73|362.67|359.77|362.63|359.73|23
1648346720000|2022-03-27 02:05:20|362.64|359.74|362.63|359.73|362.65|359.75|362.61|359.71|11
1648346730000|2022-03-27 02:05:30|362.62|359.72|362.63|359.73|362.65|359.75|362.61|359.71|16
1648346740000|2022-03-27 02:05:40|362.64|359.74|362.64|359.74|362.65|359.75|362.63|359.73|13
1648346750000|2022-03-27 02:05:50|362.65|359.75|362.63|359.73|362.65|359.75|362.63|359.73|15
1648346760000|2022-03-27 02:06:00|362.64|359.74|362.62|359.72|362.65|359.75|362.62|359.72|15
1648346770000|2022-03-27 02:06:10|362.63|359.73|362.7|359.8|362.7|359.8|362.63|359.73|9
1648346780000|2022-03-27 02:06:20|362.71|359.81|362.78|359.88|362.79|359.89|362.71|359.81|13
1648346790000|2022-03-27 02:06:30|362.81|359.91|362.82|359.92|362.82|359.92|362.81|359.91|14
1648346800000|2022-03-27 02:06:40|362.81|359.91|362.82|359.92|362.82|359.92|362.8|359.9|18
1648346810000|2022-03-27 02:06:50|362.81|359.91|362.79|359.89|362.82|359.92|362.76|359.86|21
1648346820000|2022-03-27 02:07:00|362.81|359.91|362.79|359.89|362.81|359.91|362.75|359.85|16
1648346830000|2022-03-27 02:07:10|362.78|359.88|362.79|359.89|362.8|359.9|362.78|359.88|18
1648346840000|2022-03-27 02:07:20|362.78|359.88|362.76|359.86|362.8|359.9|362.76|359.86|16
1648346850000|2022-03-27 02:07:30|362.77|359.87|362.77|359.87|362.79|359.89|362.76|359.86|23
1648346860000|2022-03-27 02:07:40|362.78|359.88|362.75|359.85|362.78|359.88|362.73|359.83|13
1648346870000|2022-03-27 02:07:50|362.74|359.84|362.79|359.89|362.8|359.9|362.74|359.84|16
1648346880000|2022-03-27 02:08:00|362.78|359.88|362.79|359.89|362.79|359.89|362.77|359.87|13
1648346890000|2022-03-27 02:08:10|362.78|359.88|362.78|359.88|362.79|359.89|362.77|359.87|13
1648346900000|2022-03-27 02:08:20|362.77|359.87|362.78|359.88|362.81|359.91|362.76|359.86|11
1648346910000|2022-03-27 02:08:30|362.82|359.92|362.8|359.9|362.83|359.93|362.79|359.89|14
1648346920000|2022-03-27 02:08:40|362.79|359.89|362.69|359.79|362.79|359.89|362.69|359.79|20
1648346930000|2022-03-27 02:08:50|362.7|359.8|362.74|359.84|362.74|359.84|362.69|359.79|17
1648346940000|2022-03-27 02:09:00|362.75|359.85|363.16|360.26|363.16|360.26|362.75|359.85|24
1648346950000|2022-03-27 02:09:10|363.17|360.27|363.08|360.18|363.2|360.3|362.99|360.09|30
1648346960000|2022-03-27 02:09:20|363.09|360.19|363.18|360.28|363.39|360.49|363.06|360.16|31
1648346970000|2022-03-27 02:09:30|363.14|360.24|363.02|360.12|363.16|360.26|363.01|360.11|30
1648346980000|2022-03-27 02:09:40|363.01|360.11|362.99|360.09|363.04|360.14|362.98|360.08|15
1648346990000|2022-03-27 02:09:50|363.08|360.18|363.11|360.21|363.11|360.21|363.02|360.12|14
1648347000000|2022-03-27 02:10:00|363.12|360.22|363.11|360.21|363.16|360.26|363.11|360.21|20
1648347010000|2022-03-27 02:10:10|363.12|360.22|363.14|360.24|363.14|360.24|363.1|360.2|10
1648347020000|2022-03-27 02:10:20|363.15|360.25|363.1|360.2|363.17|360.27|363.1|360.2|18
1648347030000|2022-03-27 02:10:30|363.09|360.19|363.16|360.26|363.22|360.32|363.09|360.19|26
1648347040000|2022-03-27 02:10:40|363.15|360.25|363.33|360.43|363.34|360.44|363.15|360.25|25
1648347050000|2022-03-27 02:10:50|363.34|360.44|363.25|360.35|363.43|360.53|363.24|360.34|28
1648347060000|2022-03-27 02:11:00|363.29|360.39|363.46|360.56|363.52|360.62|363.24|360.34|21
1648347070000|2022-03-27 02:11:10|363.44|360.54|363.37|360.47|363.53|360.63|363.36|360.46|31
1648347080000|2022-03-27 02:11:20|363.4|360.5|363.36|360.46|363.41|360.51|363.35|360.45|22
1648347090000|2022-03-27 02:11:30|363.35|360.45|363.38|360.48|363.38|360.48|363.34|360.44|18
1648347100000|2022-03-27 02:11:40|363.39|360.49|363.41|360.51|363.43|360.53|363.36|360.46|24
1648347110000|2022-03-27 02:11:50|363.43|360.53|363.51|360.61|363.54|360.64|363.41|360.51|21
1648347120000|2022-03-27 02:12:00|363.52|360.62|363.47|360.57|363.56|360.66|363.45|360.55|26
1648347130000|2022-03-27 02:12:10|363.5|360.6|363.5|360.6|363.51|360.61|363.47|360.57|15
1648347140000|2022-03-27 02:12:20|363.49|360.59|363.52|360.62|363.53|360.63|363.48|360.58|13
1648347150000|2022-03-27 02:12:30|363.53|360.63|363.5|360.6|363.54|360.64|363.49|360.59|18
1648347160000|2022-03-27 02:12:40|363.51|360.61|363.47|360.57|363.53|360.63|363.47|360.57|9
1648347170000|2022-03-27 02:12:50|363.48|360.58|363.49|360.59|363.51|360.61|363.47|360.57|16
1648347180000|2022-03-27 02:13:00|363.5|360.6|363.4|360.5|363.5|360.6|363.37|360.47|22
1648347190000|2022-03-27 02:13:10|363.41|360.51|363.38|360.48|363.44|360.54|363.36|360.46|12
1648347200000|2022-03-27 02:13:20|363.39|360.49|363.43|360.53|363.43|360.53|363.34|360.44|16
1648347210000|2022-03-27 02:13:30|363.44|360.54|363.44|360.54|363.48|360.58|363.43|360.53|26
1648347220000|2022-03-27 02:13:40|363.43|360.53|363.57|360.67|363.58|360.68|363.43|360.53|19
1648347230000|2022-03-27 02:13:50|363.58|360.68|363.57|360.67|363.64|360.74|363.55|360.65|21
1648347240000|2022-03-27 02:14:00|363.58|360.68|363.63|360.73|363.63|360.73|363.58|360.68|16
1648347250000|2022-03-27 02:14:10|363.62|360.72|363.62|360.72|363.63|360.73|363.59|360.69|10
1648347260000|2022-03-27 02:14:20|363.61|360.71|363.64|360.74|363.65|360.75|363.6|360.7|12
1648347270000|2022-03-27 02:14:30|363.65|360.75|363.71|360.81|363.71|360.81|363.64|360.74|16
1648347280000|2022-03-27 02:14:40|363.72|360.82|363.72|360.82|363.75|360.85|363.7|360.8|21
1648347290000|2022-03-27 02:14:50|363.74|360.84|363.81|360.91|363.81|360.91|363.7|360.8|21
1648347300000|2022-03-27 02:15:00|363.85|360.95|363.84|360.94|364.01|361.11|363.82|360.92|33
1648347310000|2022-03-27 02:15:10|363.83|360.93|363.76|360.86|363.86|360.96|363.76|360.86|14
1648347320000|2022-03-27 02:15:20|363.77|360.87|363.76|360.86|363.77|360.87|363.73|360.83|16
1648347330000|2022-03-27 02:15:30|363.75|360.85|363.75|360.85|363.76|360.86|363.74|360.84|13
1648347340000|2022-03-27 02:15:40|363.76|360.86|363.74|360.84|363.76|360.86|363.73|360.83|16
1648347350000|2022-03-27 02:15:50|363.76|360.86|363.78|360.88|363.78|360.88|363.73|360.83|22
1648347360000|2022-03-27 02:16:00|363.79|360.89|363.8|360.9|363.81|360.91|363.78|360.88|13
1648347370000|2022-03-27 02:16:10|363.81|360.91|363.61|360.71|363.81|360.91|363.61|360.71|12
1648347380000|2022-03-27 02:16:20|363.62|360.72|363.6|360.7|363.65|360.75|363.6|360.7|16
1648347390000|2022-03-27 02:16:30|363.59|360.69|363.64|360.74|363.64|360.74|363.55|360.65|16
1648347400000|2022-03-27 02:16:40|363.65|360.75|363.66|360.76|363.67|360.77|363.65|360.75|13
1648347410000|2022-03-27 02:16:50|363.65|360.75|363.71|360.81|363.71|360.81|363.65|360.75|7
1648347420000|2022-03-27 02:17:00|363.72|360.82|363.77|360.87|363.78|360.88|363.7|360.8|14
1648347430000|2022-03-27 02:17:10|363.76|360.86|363.72|360.82|363.76|360.86|363.71|360.81|13
1648347440000|2022-03-27 02:17:20|363.71|360.81|363.63|360.73|363.71|360.81|363.61|360.71|16
1648347450000|2022-03-27 02:17:30|363.64|360.74|363.61|360.71|363.64|360.74|363.6|360.7|8
1648347460000|2022-03-27 02:17:40|363.62|360.72|363.68|360.78|363.69|360.79|363.62|360.72|14
1648347470000|2022-03-27 02:17:50|363.67|360.77|363.67|360.77|363.67|360.77|363.67|360.77|1
1648347480000|2022-03-27 02:18:00|363.68|360.78|363.67|360.77|363.69|360.79|363.66|360.76|9
1648347490000|2022-03-27 02:18:10|363.66|360.76|363.67|360.77|363.68|360.78|363.66|360.76|6
1648347500000|2022-03-27 02:18:20|363.66|360.76|363.67|360.77|363.68|360.78|363.66|360.76|8
1648347510000|2022-03-27 02:18:30|363.66|360.76|363.63|360.73|363.66|360.76|363.58|360.68|13
1648347520000|2022-03-27 02:18:40|363.6|360.7|363.63|360.73|363.65|360.75|363.6|360.7|15
1648347530000|2022-03-27 02:18:50|363.64|360.74|363.64|360.74|363.65|360.75|363.58|360.68|13
1648347540000|2022-03-27 02:19:00|363.63|360.73|363.62|360.72|363.65|360.75|363.61|360.71|7
1648347550000|2022-03-27 02:19:10|363.61|360.71|363.63|360.73|363.63|360.73|363.61|360.71|12
1648347560000|2022-03-27 02:19:20|363.61|360.71|363.53|360.63|363.61|360.71|363.52|360.62|14
1648347570000|2022-03-27 02:19:30|363.52|360.62|363.51|360.61|363.54|360.64|363.51|360.61|7
1648347580000|2022-03-27 02:19:40|363.52|360.62|363.51|360.61|363.52|360.62|363.5|360.6|8
1648347590000|2022-03-27 02:19:50|363.52|360.62|363.54|360.64|363.54|360.64|363.5|360.6|12
1648347600000|2022-03-27 02:20:00|363.56|360.66|363.52|360.62|363.58|360.68|363.52|360.62|13
1648347610000|2022-03-27 02:20:10|363.53|360.63|363.65|360.75|363.65|360.75|363.52|360.62|17
1648347620000|2022-03-27 02:20:20|363.66|360.76|363.63|360.73|363.66|360.76|363.61|360.71|9
1648347630000|2022-03-27 02:20:30|363.61|360.71|363.63|360.73|363.63|360.73|363.61|360.71|4
1648347640000|2022-03-27 02:20:40|363.62|360.72|363.63|360.73|363.64|360.74|363.62|360.72|7
1648347650000|2022-03-27 02:20:50|363.62|360.72|363.76|360.86|363.76|360.86|363.62|360.72|14
1648347660000|2022-03-27 02:21:00|363.74|360.84|363.73|360.83|363.76|360.86|363.72|360.82|15
1648347670000|2022-03-27 02:21:10|363.72|360.82|363.76|360.86|363.76|360.86|363.68|360.78|8
1648347680000|2022-03-27 02:21:20|363.77|360.87|363.78|360.88|363.79|360.89|363.77|360.87|4
1648347690000|2022-03-27 02:21:30|363.77|360.87|363.77|360.87|363.77|360.87|363.77|360.87|1
1648347700000|2022-03-27 02:21:40|363.75|360.85|363.71|360.81|363.75|360.85|363.71|360.81|9
1648347710000|2022-03-27 02:21:50|363.72|360.82|363.7|360.8|363.73|360.83|363.7|360.8|5
1648347720000|2022-03-27 02:22:00|363.71|360.81|363.66|360.76|363.71|360.81|363.64|360.74|20
1648347730000|2022-03-27 02:22:10|363.65|360.75|363.65|360.75|363.66|360.76|363.63|360.73|6
1648347740000|2022-03-27 02:22:20|363.64|360.74|363.52|360.62|363.64|360.74|363.52|360.62|13
1648347750000|2022-03-27 02:22:30|363.53|360.63|363.48|360.58|363.53|360.63|363.47|360.57|12
1648347760000|2022-03-27 02:22:40|363.49|360.59|363.92|361.02|363.94|361.04|363.47|360.57|19
1648347770000|2022-03-27 02:22:50|363.91|361.01|363.92|361.02|363.96|361.06|363.91|361.01|13
1648347780000|2022-03-27 02:23:00|363.94|361.04|363.99|361.09|364|361.1|363.94|361.04|12
1648347790000|2022-03-27 02:23:10|363.97|361.07|364|361.1|364|361.1|363.93|361.03|19
1648347800000|2022-03-27 02:23:20|363.99|361.09|363.91|361.01|363.99|361.09|363.91|361.01|8
1648347810000|2022-03-27 02:23:30|363.92|361.02|363.93|361.03|363.94|361.04|363.91|361.01|13
1648347820000|2022-03-27 02:23:40|363.92|361.02|363.91|361.01|363.93|361.03|363.91|361.01|8
1648347830000|2022-03-27 02:23:50|363.9|361|363.91|361.01|363.91|361.01|363.9|361|8
1648347840000|2022-03-27 02:24:00|363.9|361|363.87|360.97|363.91|361.01|363.86|360.96|5
1648347850000|2022-03-27 02:24:10|363.86|360.96|363.87|360.97|363.87|360.97|363.86|360.96|2
1648347860000|2022-03-27 02:24:20|363.86|360.96|363.85|360.95|363.86|360.96|363.85|360.95|2
1648347870000|2022-03-27 02:24:30|363.86|360.96|363.89|360.99|363.91|361.01|363.86|360.96|15
1648347880000|2022-03-27 02:24:40|363.88|360.98|363.88|360.98|363.89|360.99|363.88|360.98|3
1648347890000|2022-03-27 02:24:50|363.89|360.99|363.95|361.05|363.95|361.05|363.88|360.98|10
1648347900000|2022-03-27 02:25:00|363.94|361.04|363.94|361.04|363.94|361.04|363.94|361.04|1
1648347910000|2022-03-27 02:25:10|363.95|361.05|364.01|361.11|364.02|361.12|363.94|361.04|8
1648347920000|2022-03-27 02:25:20|364|361.1|364.16|361.26|364.19|361.29|363.98|361.08|14
1648347930000|2022-03-27 02:25:30|364.09|361.19|364.07|361.17|364.14|361.24|364.06|361.16|26
1648347940000|2022-03-27 02:25:40|364.08|361.18|364.03|361.13|364.08|361.18|364.03|361.13|11
1648347950000|2022-03-27 02:25:50|364.07|361.17|364|361.1|364.07|361.17|364|361.1|7
1648347960000|2022-03-27 02:26:00|364.01|361.11|364.14|361.24|364.14|361.24|363.99|361.09|19
1648347970000|2022-03-27 02:26:10|364.16|361.26|364.17|361.27|364.19|361.29|364.16|361.26|8
1648347980000|2022-03-27 02:26:20|364.18|361.28|364.19|361.29|364.19|361.29|364.17|361.27|6
1648347990000|2022-03-27 02:26:30|364.18|361.28|364.19|361.29|364.19|361.29|364.18|361.28|2
1648348000000|2022-03-27 02:26:40|364.18|361.28|364.22|361.32|364.28|361.38|364.18|361.28|19
1648348010000|2022-03-27 02:26:50|364.23|361.33|364.23|361.33|364.23|361.33|364.17|361.27|16
1648348020000|2022-03-27 02:27:00|364.21|361.31|364.18|361.28|364.22|361.32|364.15|361.25|15
1648348030000|2022-03-27 02:27:10|364.19|361.29|364.18|361.28|364.2|361.3|364.16|361.26|19
1648348040000|2022-03-27 02:27:20|364.17|361.27|364.19|361.29|364.19|361.29|364.16|361.26|17
1648348050000|2022-03-27 02:27:30|364.2|361.3|364.24|361.34|364.24|361.34|364.13|361.23|12
1648348060000|2022-03-27 02:27:40|364.25|361.35|364.32|361.42|364.32|361.42|364.25|361.35|12
1648348070000|2022-03-27 02:27:50|364.3|361.4|364.35|361.45|364.35|361.45|364.3|361.4|15
1648348080000|2022-03-27 02:28:00|364.37|361.47|364.27|361.37|364.37|361.47|364.27|361.37|17
1648348090000|2022-03-27 02:28:10|364.25|361.35|364.25|361.35|364.26|361.36|364.16|361.26|22
1648348100000|2022-03-27 02:28:20|364.26|361.36|364.28|361.38|364.28|361.38|364.22|361.32|14
1648348110000|2022-03-27 02:28:30|364.29|361.39|363.91|361.01|364.29|361.39|363.83|360.93|24
1648348120000|2022-03-27 02:28:40|363.9|361|363.82|360.92|363.9|361|363.8|360.9|25
1648348130000|2022-03-27 02:28:50|363.8|360.9|363.8|360.9|363.84|360.94|363.8|360.9|14
1648348140000|2022-03-27 02:29:00|363.82|360.92|363.66|360.76|363.83|360.93|363.65|360.75|23
1648348150000|2022-03-27 02:29:10|363.67|360.77|363.69|360.79|363.69|360.79|363.67|360.77|9
1648348160000|2022-03-27 02:29:20|363.68|360.78|363.71|360.81|363.71|360.81|363.68|360.78|6
1648348170000|2022-03-27 02:29:30|363.79|360.89|363.77|360.87|363.84|360.94|363.77|360.87|13
1648348180000|2022-03-27 02:29:40|363.78|360.88|363.71|360.81|363.78|360.88|363.7|360.8|15
1648348190000|2022-03-27 02:29:50|363.72|360.82|363.72|360.82|363.73|360.83|363.72|360.82|5
1648348200000|2022-03-27 02:30:00|363.73|360.83|363.91|361.01|363.91|361.01|363.69|360.79|17
1648348210000|2022-03-27 02:30:10|363.88|360.98|363.93|361.03|363.93|361.03|363.88|360.98|6
1648348220000|2022-03-27 02:30:20|363.94|361.04|363.87|360.97|363.94|361.04|363.86|360.96|13
1648348230000|2022-03-27 02:30:30|363.88|360.98|363.65|360.75|363.89|360.99|363.63|360.73|14
1648348240000|2022-03-27 02:30:40|363.66|360.76|363.58|360.68|363.66|360.76|363.57|360.67|15
1648348250000|2022-03-27 02:30:50|363.6|360.7|363.6|360.7|363.6|360.7|363.58|360.68|6
1648348260000|2022-03-27 02:31:00|363.59|360.69|363.54|360.64|363.59|360.69|363.54|360.64|10
1648348270000|2022-03-27 02:31:10|363.53|360.63|363.54|360.64|363.54|360.64|363.53|360.63|4
1648348280000|2022-03-27 02:31:20|363.53|360.63|363.54|360.64|363.54|360.64|363.53|360.63|2
1648348290000|2022-03-27 02:31:30|363.55|360.65|363.56|360.66|363.56|360.66|363.54|360.64|6
1648348300000|2022-03-27 02:31:40|363.57|360.67|363.56|360.66|363.58|360.68|363.56|360.66|4
1648348310000|2022-03-27 02:31:50|363.55|360.65|363.57|360.67|363.57|360.67|363.55|360.65|3
1648348320000|2022-03-27 02:32:00|363.56|360.66|363.56|360.66|363.56|360.66|363.53|360.63|10
1648348330000|2022-03-27 02:32:10|363.57|360.67|363.58|360.68|363.58|360.68|363.56|360.66|6
1648348340000|2022-03-27 02:32:20|363.57|360.67|363.77|360.87|363.78|360.88|363.57|360.67|15
1648348350000|2022-03-27 02:32:30|363.78|360.88|363.71|360.81|363.79|360.89|363.69|360.79|16
1648348360000|2022-03-27 02:32:40|363.7|360.8|363.58|360.68|363.7|360.8|363.56|360.66|18
1648348370000|2022-03-27 02:32:50|363.57|360.67|363.56|360.66|363.59|360.69|363.51|360.61|15
1648348380000|2022-03-27 02:33:00|363.57|360.67|363.57|360.67|363.57|360.67|363.56|360.66|3
1648348390000|2022-03-27 02:33:10|363.56|360.66|363.51|360.61|363.57|360.67|363.51|360.61|13
1648348400000|2022-03-27 02:33:20|363.52|360.62|363.52|360.62|363.52|360.62|363.5|360.6|7
1648348420000|2022-03-27 02:33:40|363.51|360.61|363.51|360.61|363.55|360.65|363.49|360.59|12
1648348430000|2022-03-27 02:33:50|363.53|360.63|363.53|360.63|363.53|360.63|363.5|360.6|8
1648348440000|2022-03-27 02:34:00|363.51|360.61|363.58|360.68|363.61|360.71|363.51|360.61|15
1648348450000|2022-03-27 02:34:10|363.57|360.67|363.55|360.65|363.6|360.7|363.55|360.65|6
1648348460000|2022-03-27 02:34:20|363.56|360.66|363.54|360.64|363.56|360.66|363.51|360.61|13
1648348470000|2022-03-27 02:34:30|363.55|360.65|363.9|361|363.96|361.06|363.49|360.59|25
1648348480000|2022-03-27 02:34:40|363.89|360.99|363.86|360.96|363.96|361.06|363.86|360.96|16
1648348490000|2022-03-27 02:34:50|363.87|360.97|363.84|360.94|363.87|360.97|363.84|360.94|9
1648348500000|2022-03-27 02:35:00|363.85|360.95|363.77|360.87|363.86|360.96|363.77|360.87|14
1648348510000|2022-03-27 02:35:10|363.78|360.88|363.78|360.88|363.79|360.89|363.76|360.86|11
1648348520000|2022-03-27 02:35:20|363.77|360.87|363.78|360.88|363.79|360.89|363.77|360.87|8
1648348530000|2022-03-27 02:35:30|363.79|360.89|363.85|360.95|363.89|360.99|363.79|360.89|19
1648348540000|2022-03-27 02:35:40|363.86|360.96|364.01|361.11|364.01|361.11|363.86|360.96|7
1648348550000|2022-03-27 02:35:50|364|361.1|364|361.1|364|361.1|364|361.1|1
1648348560000|2022-03-27 02:36:00|363.99|361.09|364.01|361.11|364.01|361.11|363.99|361.09|3
1648348570000|2022-03-27 02:36:10|364|361.1|364.32|361.42|364.33|361.43|363.99|361.09|10
1648348580000|2022-03-27 02:36:20|364.33|361.43|364.35|361.45|364.35|361.45|364.33|361.43|3
1648348590000|2022-03-27 02:36:30|364.37|361.47|364.45|361.55|364.45|361.55|364.37|361.47|3
1648348600000|2022-03-27 02:36:40|364.47|361.57|364.41|361.51|364.8|361.9|364.41|361.51|19
1648348610000|2022-03-27 02:36:50|364.4|361.5|364.51|361.61|364.52|361.62|364.4|361.5|17
1648348620000|2022-03-27 02:37:00|364.5|361.6|364.48|361.58|364.51|361.61|364.47|361.57|15
1648348630000|2022-03-27 02:37:10|364.47|361.57|364.45|361.55|364.48|361.58|364.45|361.55|9
1648348640000|2022-03-27 02:37:20|364.44|361.54|364.28|361.38|364.44|361.54|364.28|361.38|14
1648348650000|2022-03-27 02:37:30|364.25|361.35|364.21|361.31|364.27|361.37|364.21|361.31|8
1648348660000|2022-03-27 02:37:40|364.22|361.32|364.22|361.32|364.25|361.35|364.22|361.32|7
1648348670000|2022-03-27 02:37:50|364.23|361.33|364.26|361.36|364.28|361.38|364.23|361.33|12
1648348680000|2022-03-27 02:38:00|364.27|361.37|364.19|361.29|364.27|361.37|364.19|361.29|7
1648348690000|2022-03-27 02:38:10|364.18|361.28|364.18|361.28|364.19|361.29|364.18|361.28|3
1648348700000|2022-03-27 02:38:20|364.19|361.29|364.17|361.27|364.19|361.29|364.17|361.27|5
1648348720000|2022-03-27 02:38:40|364.18|361.28|364.17|361.27|364.18|361.28|364.17|361.27|4
1648348730000|2022-03-27 02:38:50|364.18|361.28|364.19|361.29|364.19|361.29|364.17|361.27|4
1648348740000|2022-03-27 02:39:00|364.17|361.27|364.21|361.31|364.23|361.33|364.17|361.27|6
1648348750000|2022-03-27 02:39:10|364.2|361.3|364.2|361.3|364.21|361.31|364.19|361.29|15
1648348760000|2022-03-27 02:39:20|364.22|361.32|364.2|361.3|364.22|361.32|364.2|361.3|2
1648348770000|2022-03-27 02:39:30|364.22|361.32|364.23|361.33|364.23|361.33|364.2|361.3|4
1648348780000|2022-03-27 02:39:40|364.22|361.32|364.2|361.3|364.22|361.32|364.2|361.3|2
1648348790000|2022-03-27 02:39:50|364.22|361.32|364.21|361.31|364.22|361.32|364.19|361.29|5
1648348800000|2022-03-27 02:40:00|364.22|361.32|364.22|361.32|364.22|361.32|364.21|361.31|7
1648348810000|2022-03-27 02:40:10|364.23|361.33|364.19|361.29|364.24|361.34|364.19|361.29|9
1648348820000|2022-03-27 02:40:20|364.21|361.31|364.35|361.45|364.36|361.46|364.21|361.31|7
1648348830000|2022-03-27 02:40:30|364.38|361.48|364.28|361.38|364.38|361.48|364.28|361.38|12
1648348840000|2022-03-27 02:40:40|364.29|361.39|364.43|361.53|364.43|361.53|364.28|361.38|16
1648348850000|2022-03-27 02:40:50|364.44|361.54|364.41|361.51|364.44|361.54|364.41|361.51|8
1648348860000|2022-03-27 02:41:00|364.4|361.5|364.39|361.49|364.41|361.51|364.38|361.48|11
1648348870000|2022-03-27 02:41:10|364.4|361.5|364.39|361.49|364.4|361.5|364.39|361.49|4
1648348880000|2022-03-27 02:41:20|364.41|361.51|364.41|361.51|364.41|361.51|364.39|361.49|5
1648348890000|2022-03-27 02:41:30|364.4|361.5|364.41|361.51|364.41|361.51|364.4|361.5|2
1648348900000|2022-03-27 02:41:40|364.42|361.52|364.37|361.47|364.42|361.52|364.37|361.47|5
1648348910000|2022-03-27 02:41:50|364.31|361.41|364.34|361.44|364.35|361.45|364.31|361.41|8
1648348920000|2022-03-27 02:42:00|364.35|361.45|364.35|361.45|364.35|361.45|364.35|361.45|1
1648348930000|2022-03-27 02:42:10|364.34|361.44|364.31|361.41|364.35|361.45|364.31|361.41|8
1648348940000|2022-03-27 02:42:20|364.3|361.4|364.25|361.35|364.31|361.41|364.25|361.35|5
1648348950000|2022-03-27 02:42:30|364.26|361.36|364.26|361.36|364.26|361.36|364.25|361.35|3
1648348960000|2022-03-27 02:42:40|364.25|361.35|364.3|361.4|364.3|361.4|364.24|361.34|11
1648348970000|2022-03-27 02:42:50|364.29|361.39|364.26|361.36|364.3|361.4|364.25|361.35|11
1648348980000|2022-03-27 02:43:00|364.27|361.37|364.27|361.37|364.27|361.37|364.26|361.36|5
1648348990000|2022-03-27 02:43:10|364.26|361.36|364.27|361.37|364.27|361.37|364.26|361.36|6
1648349000000|2022-03-27 02:43:20|364.26|361.36|364.27|361.37|364.27|361.37|364.26|361.36|6
1648349010000|2022-03-27 02:43:30|364.28|361.38|364.29|361.39|364.3|361.4|364.28|361.38|4
1648349020000|2022-03-27 02:43:40|364.31|361.41|364.3|361.4|364.36|361.46|364.3|361.4|14
1648349030000|2022-03-27 02:43:50|364.31|361.41|365.24|362.34|365.25|362.35|364.31|361.41|19
1648349040000|2022-03-27 02:44:00|365.22|362.32|365.13|362.23|365.22|362.32|365.12|362.22|22
1648349050000|2022-03-27 02:44:10|365.16|362.26|365.17|362.27|365.17|362.27|365.11|362.21|10
1648349060000|2022-03-27 02:44:20|365.16|362.26|365.32|362.42|365.5|362.6|365.16|362.26|17
1648349070000|2022-03-27 02:44:30|365.37|362.47|365.52|362.62|365.52|362.62|365.33|362.43|13
1648349080000|2022-03-27 02:44:40|365.53|362.63|365.54|362.64|365.56|362.66|365.42|362.52|19
1648349090000|2022-03-27 02:44:50|365.55|362.65|365.55|362.65|365.59|362.69|365.5|362.6|19
1648349100000|2022-03-27 02:45:00|365.56|362.66|365.56|362.66|365.57|362.67|365.56|362.66|7
1648349110000|2022-03-27 02:45:10|365.57|362.67|365.44|362.54|365.57|362.67|365.43|362.53|10
1648349120000|2022-03-27 02:45:20|365.43|362.53|365.34|362.44|365.43|362.53|365.34|362.44|10
1648349130000|2022-03-27 02:45:30|365.33|362.43|365.37|362.47|365.37|362.47|365.32|362.42|6
1648349140000|2022-03-27 02:45:40|365.38|362.48|365.37|362.47|365.38|362.48|365.36|362.46|4
1648349150000|2022-03-27 02:45:50|365.36|362.46|365.35|362.45|365.44|362.54|365.32|362.42|19
1648349160000|2022-03-27 02:46:00|365.36|362.46|365.28|362.38|365.36|362.46|365.27|362.37|11
1648349170000|2022-03-27 02:46:10|365.27|362.37|365.26|362.36|365.28|362.38|365.26|362.36|12
1648349180000|2022-03-27 02:46:20|365.25|362.35|365.25|362.35|365.26|362.36|365.25|362.35|5
1648349190000|2022-03-27 02:46:30|365.24|362.34|365.2|362.3|365.24|362.34|365.19|362.29|6
1648349200000|2022-03-27 02:46:40|365.21|362.31|365.2|362.3|365.21|362.31|365.2|362.3|6
1648349210000|2022-03-27 02:46:50|365.19|362.29|365.19|362.29|365.19|362.29|365.19|362.29|1
1648349220000|2022-03-27 02:47:00|365.18|362.28|365.17|362.27|365.18|362.28|365.16|362.26|6
1648349230000|2022-03-27 02:47:10|365.16|362.26|365.14|362.24|365.16|362.26|365.14|362.24|3
1648349240000|2022-03-27 02:47:20|365.15|362.25|365.13|362.23|365.15|362.25|365.1|362.2|4
1648349250000|2022-03-27 02:47:30|365.14|362.24|365.16|362.26|365.16|362.26|365.14|362.24|9
1648349260000|2022-03-27 02:47:40|365.15|362.25|365.15|362.25|365.15|362.25|365.15|362.25|1
1648349280000|2022-03-27 02:48:00|365.16|362.26|365.15|362.25|365.16|362.26|365.15|362.25|2
1648349290000|2022-03-27 02:48:10|365.14|362.24|365.14|362.24|365.15|362.25|365.14|362.24|3
1648349300000|2022-03-27 02:48:20|365.15|362.25|365.08|362.18|365.15|362.25|365.06|362.16|9
1648349310000|2022-03-27 02:48:30|365.07|362.17|365|362.1|365.07|362.17|365|362.1|11
1648349320000|2022-03-27 02:48:40|365.01|362.11|365|362.1|365.01|362.11|364.99|362.09|7
1648349330000|2022-03-27 02:48:50|364.99|362.09|365|362.1|365.01|362.11|364.98|362.08|6
1648349340000|2022-03-27 02:49:00|364.99|362.09|364.95|362.05|364.99|362.09|364.95|362.05|7
1648349350000|2022-03-27 02:49:10|364.94|362.04|364.78|361.88|364.94|362.04|364.78|361.88|9
1648349360000|2022-03-27 02:49:20|364.74|361.84|364.74|361.84|364.79|361.89|364.74|361.84|8
1648349370000|2022-03-27 02:49:30|364.79|361.89|364.74|361.84|364.79|361.89|364.72|361.82|15
1648349380000|2022-03-27 02:49:40|364.73|361.83|364.72|361.82|364.73|361.83|364.72|361.82|4
1648349390000|2022-03-27 02:49:50|364.71|361.81|364.72|361.82|364.72|361.82|364.71|361.81|2
1648349400000|2022-03-27 02:50:00|364.71|361.81|364.73|361.83|364.73|361.83|364.7|361.8|15
1648349410000|2022-03-27 02:50:10|364.71|361.81|364.73|361.83|364.74|361.84|364.68|361.78|11
1648349430000|2022-03-27 02:50:30|364.71|361.81|364.71|361.81|364.71|361.81|364.71|361.81|1
1648349440000|2022-03-27 02:50:40|364.73|361.83|364.71|361.81|364.73|361.83|364.7|361.8|4
1648349450000|2022-03-27 02:50:50|364.67|361.77|364.7|361.8|364.7|361.8|364.67|361.77|4
1648349470000|2022-03-27 02:51:10|364.69|361.79|364.7|361.8|364.7|361.8|364.69|361.79|2
1648349480000|2022-03-27 02:51:20|364.69|361.79|364.65|361.75|364.69|361.79|364.65|361.75|3
1648349490000|2022-03-27 02:51:30|364.66|361.76|364.57|361.67|364.66|361.76|364.57|361.67|7
1648349500000|2022-03-27 02:51:40|364.56|361.66|364.49|361.59|364.58|361.68|364.48|361.58|14
1648349510000|2022-03-27 02:51:50|364.45|361.55|364.43|361.53|364.45|361.55|364.43|361.53|3
1648349520000|2022-03-27 02:52:00|364.42|361.52|364.37|361.47|364.42|361.52|364.37|361.47|8
1648349530000|2022-03-27 02:52:10|364.36|361.46|364.08|361.18|364.36|361.46|364.08|361.18|18
1648349540000|2022-03-27 02:52:20|364.06|361.16|364.23|361.33|364.26|361.36|363.93|361.03|9
1648349550000|2022-03-27 02:52:30|364.24|361.34|364.25|361.35|364.26|361.36|364.24|361.34|8
1648349560000|2022-03-27 02:52:40|364.22|361.32|364.21|361.31|364.25|361.35|364.21|361.31|6
1648349570000|2022-03-27 02:52:50|364.2|361.3|364.17|361.27|364.21|361.31|364.17|361.27|10
1648349580000|2022-03-27 02:53:00|364.18|361.28|364.17|361.27|364.19|361.29|364.17|361.27|4
1648349590000|2022-03-27 02:53:10|364.15|361.25|364.14|361.24|364.15|361.25|364.12|361.22|5
1648349600000|2022-03-27 02:53:20|364.15|361.25|364.14|361.24|364.15|361.25|364.14|361.24|2
1648349610000|2022-03-27 02:53:30|364.15|361.25|364.14|361.24|364.15|361.25|364.14|361.24|4
1648349620000|2022-03-27 02:53:40|364.15|361.25|364.15|361.25|364.15|361.25|364.13|361.23|7
1648349630000|2022-03-27 02:53:50|364.16|361.26|364.18|361.28|364.18|361.28|364.16|361.26|5
1648349640000|2022-03-27 02:54:00|364.17|361.27|364.17|361.27|364.17|361.27|364.16|361.26|7
1648349650000|2022-03-27 02:54:10|364.16|361.26|364.17|361.27|364.18|361.28|364.16|361.26|10
1648349660000|2022-03-27 02:54:20|364.18|361.28|364.17|361.27|364.18|361.28|364.17|361.27|2
1648349670000|2022-03-27 02:54:30|364.18|361.28|364.17|361.27|364.18|361.28|364.17|361.27|2
1648349680000|2022-03-27 02:54:40|364.16|361.26|364.17|361.27|364.17|361.27|364.16|361.26|6
1648349690000|2022-03-27 02:54:50|364.16|361.26|364.14|361.24|364.17|361.27|364.14|361.24|7
1648349700000|2022-03-27 02:55:00|364.15|361.25|364.16|361.26|364.17|361.27|364.15|361.25|5
1648349710000|2022-03-27 02:55:10|364.17|361.27|364.27|361.37|364.27|361.37|364.17|361.27|7
1648349730000|2022-03-27 02:55:30|364.25|361.35|364.25|361.35|364.3|361.4|364.25|361.35|9
1648349740000|2022-03-27 02:55:40|364.26|361.36|364.26|361.36|364.27|361.37|364.25|361.35|8
1648349750000|2022-03-27 02:55:50|364.25|361.35|364.13|361.23|364.25|361.35|364.13|361.23|10
1648349760000|2022-03-27 02:56:00|364.15|361.25|364.09|361.19|364.15|361.25|364.09|361.19|13
1648349770000|2022-03-27 02:56:10|364.1|361.2|363.98|361.08|364.1|361.2|363.98|361.08|12
1648349780000|2022-03-27 02:56:20|363.97|361.07|363.84|360.94|363.97|361.07|363.84|360.94|11
1648349790000|2022-03-27 02:56:30|363.83|360.93|363.83|360.93|363.84|360.94|363.82|360.92|5
1648349800000|2022-03-27 02:56:40|363.82|360.92|363.74|360.84|363.82|360.92|363.73|360.83|8
1648349810000|2022-03-27 02:56:50|363.75|360.85|363.77|360.87|363.77|360.87|363.75|360.85|5
1648349820000|2022-03-27 02:57:00|363.76|360.86|363.76|360.86|363.77|360.87|363.75|360.85|7
1648349830000|2022-03-27 02:57:10|363.75|360.85|363.85|360.95|363.85|360.95|363.75|360.85|10
1648349840000|2022-03-27 02:57:20|363.84|360.94|363.84|360.94|363.85|360.95|363.83|360.93|6
1648349850000|2022-03-27 02:57:30|363.85|360.95|363.85|360.95|363.85|360.95|363.84|360.94|5
1648349860000|2022-03-27 02:57:40|363.84|360.94|364|361.1|364.01|361.11|363.84|360.94|20
1648349870000|2022-03-27 02:57:50|364.01|361.11|364.01|361.11|364.01|361.11|364.01|361.11|1
1648349880000|2022-03-27 02:58:00|364.02|361.12|364.12|361.22|364.14|361.24|364.02|361.12|7
1648349890000|2022-03-27 02:58:10|364.11|361.21|364.16|361.26|364.16|361.26|364.1|361.2|8
1648349900000|2022-03-27 02:58:20|364.18|361.28|364.29|361.39|364.29|361.39|364.17|361.27|14
1648349910000|2022-03-27 02:58:30|364.28|361.38|364.37|361.47|364.37|361.47|364.25|361.35|18
1648349920000|2022-03-27 02:58:40|364.38|361.48|364.37|361.47|364.38|361.48|364.37|361.47|4
1648349930000|2022-03-27 02:58:50|364.38|361.48|364.37|361.47|364.38|361.48|364.37|361.47|8
1648349940000|2022-03-27 02:59:00|364.38|361.48|364.37|361.47|364.39|361.49|364.37|361.47|4
1648349950000|2022-03-27 02:59:10|364.38|361.48|364.41|361.51|364.41|361.51|364.37|361.47|8
1648349960000|2022-03-27 02:59:20|364.39|361.49|364.39|361.49|364.41|361.51|364.37|361.47|15
1648349970000|2022-03-27 02:59:30|364.38|361.48|364.38|361.48|364.4|361.5|364.38|361.48|6
1648349980000|2022-03-27 02:59:40|364.39|361.49|364.29|361.39|364.39|361.49|364.29|361.39|9
1648349990000|2022-03-27 02:59:50|364.3|361.4|364.48|361.58|364.48|361.58|364.3|361.4|16
1648350000000|2022-03-27 03:00:00|364.52|361.62|364.98|362.08|364.98|362.08|364.52|361.62|23
1648350010000|2022-03-27 03:00:10|365.05|362.15|365.3|362.4|365.3|362.4|365.05|362.15|16
1648350020000|2022-03-27 03:00:20|365.31|362.41|365.35|362.45|365.36|362.46|365.28|362.38|10
1648350030000|2022-03-27 03:00:30|365.33|362.43|365.33|362.43|365.33|362.43|365.3|362.4|11
1648350040000|2022-03-27 03:00:40|365.32|362.42|365.53|362.63|365.53|362.63|365.32|362.42|20
1648350050000|2022-03-27 03:00:50|365.55|362.65|365.58|362.68|365.67|362.77|365.55|362.65|11
1648350060000|2022-03-27 03:01:00|365.59|362.69|365.44|362.54|365.62|362.72|365.44|362.54|20
1648350070000|2022-03-27 03:01:10|365.45|362.55|365.29|362.39|365.45|362.55|365.29|362.39|11
1648350080000|2022-03-27 03:01:20|365.28|362.38|365.3|362.4|365.3|362.4|365.24|362.34|9
1648350090000|2022-03-27 03:01:30|365.32|362.42|365.26|362.36|365.36|362.46|365.26|362.36|12
1648350100000|2022-03-27 03:01:40|365.25|362.35|365.09|362.19|365.25|362.35|365.05|362.15|22
1648350110000|2022-03-27 03:01:50|364.97|362.07|364.73|361.83|364.98|362.08|364.72|361.82|15
1648350120000|2022-03-27 03:02:00|364.72|361.82|364.63|361.73|364.73|361.83|364.63|361.73|9
1648350130000|2022-03-27 03:02:10|364.62|361.72|364.5|361.6|364.62|361.72|364.49|361.59|10
1648350140000|2022-03-27 03:02:20|364.48|361.58|364.26|361.36|364.49|361.59|364.26|361.36|11
1648350150000|2022-03-27 03:02:30|364.28|361.38|364.18|361.28|364.33|361.43|364.18|361.28|14
1648350160000|2022-03-27 03:02:40|364.17|361.27|364.16|361.26|364.18|361.28|364.16|361.26|4
1648350170000|2022-03-27 03:02:50|364.17|361.27|364.09|361.19|364.17|361.27|364.09|361.19|5
1648350180000|2022-03-27 03:03:00|364.07|361.17|364.07|361.17|364.07|361.17|364.07|361.17|1
1648350190000|2022-03-27 03:03:10|364.04|361.14|364.03|361.13|364.04|361.14|364.03|361.13|2
1648350200000|2022-03-27 03:03:20|364.02|361.12|363.97|361.07|364.03|361.13|363.97|361.07|7
1648350220000|2022-03-27 03:03:40|363.96|361.06|363.86|360.96|363.96|361.06|363.86|360.96|8
1648350230000|2022-03-27 03:03:50|363.87|360.97|363.9|361|363.9|361|363.87|360.97|3
1648350240000|2022-03-27 03:04:00|363.91|361.01|363.95|361.05|363.98|361.08|363.91|361.01|7
1648350250000|2022-03-27 03:04:10|363.96|361.06|363.96|361.06|363.96|361.06|363.96|361.06|1
1648350260000|2022-03-27 03:04:20|363.95|361.05|363.94|361.04|363.95|361.05|363.94|361.04|2
1648350270000|2022-03-27 03:04:30|363.95|361.05|363.96|361.06|363.97|361.07|363.95|361.05|12
1648350280000|2022-03-27 03:04:40|363.98|361.08|363.98|361.08|363.99|361.09|363.97|361.07|8
1648350290000|2022-03-27 03:04:50|363.99|361.09|363.89|360.99|363.99|361.09|363.87|360.97|9
1648350300000|2022-03-27 03:05:00|363.9|361|363.9|361|363.9|361|363.9|361|1
1648350310000|2022-03-27 03:05:10|363.91|361.01|363.91|361.01|363.91|361.01|363.91|361.01|1
1648350320000|2022-03-27 03:05:20|363.93|361.03|363.93|361.03|363.94|361.04|363.93|361.03|3
1648350330000|2022-03-27 03:05:30|363.94|361.04|363.95|361.05|363.95|361.05|363.94|361.04|2
1648350340000|2022-03-27 03:05:40|363.94|361.04|363.94|361.04|363.94|361.04|363.94|361.04|1
1648350350000|2022-03-27 03:05:50|363.95|361.05|363.97|361.07|363.97|361.07|363.95|361.05|3
1648350360000|2022-03-27 03:06:00|363.96|361.06|363.97|361.07|363.98|361.08|363.96|361.06|7
1648350380000|2022-03-27 03:06:20|363.96|361.06|363.96|361.06|363.97|361.07|363.96|361.06|5
1648350390000|2022-03-27 03:06:30|363.95|361.05|363.96|361.06|364|361.1|363.95|361.05|6
1648350400000|2022-03-27 03:06:40|363.97|361.07|363.97|361.07|363.97|361.07|363.97|361.07|1
1648350420000|2022-03-27 03:07:00|363.95|361.05|363.92|361.02|363.95|361.05|363.91|361.01|8
1648350430000|2022-03-27 03:07:10|363.93|361.03|363.93|361.03|363.95|361.05|363.93|361.03|4
1648350440000|2022-03-27 03:07:20|363.92|361.02|363.92|361.02|363.92|361.02|363.92|361.02|1
1648350450000|2022-03-27 03:07:30|363.93|361.03|363.93|361.03|363.93|361.03|363.93|361.03|1
1648350460000|2022-03-27 03:07:40|363.94|361.04|363.94|361.04|363.94|361.04|363.93|361.03|3
1648350470000|2022-03-27 03:07:50|363.93|361.03|363.93|361.03|363.93|361.03|363.93|361.03|1
1648350480000|2022-03-27 03:08:00|363.94|361.04|363.93|361.03|363.94|361.04|363.93|361.03|2
1648350490000|2022-03-27 03:08:10|363.94|361.04|363.93|361.03|363.97|361.07|363.93|361.03|8
1648350500000|2022-03-27 03:08:20|363.94|361.04|363.97|361.07|363.98|361.08|363.94|361.04|7
1648350510000|2022-03-27 03:08:30|363.95|361.05|363.94|361.04|363.95|361.05|363.94|361.04|2
1648350530000|2022-03-27 03:08:50|363.93|361.03|363.86|360.96|363.93|361.03|363.85|360.95|10
1648350540000|2022-03-27 03:09:00|363.83|360.93|363.82|360.92|363.83|360.93|363.82|360.92|6
1648350550000|2022-03-27 03:09:10|363.83|360.93|363.79|360.89|363.83|360.93|363.79|360.89|4
1648350560000|2022-03-27 03:09:20|363.8|360.9|363.85|360.95|363.86|360.96|363.79|360.89|7
1648350570000|2022-03-27 03:09:30|363.84|360.94|363.84|360.94|363.85|360.95|363.83|360.93|8
1648350580000|2022-03-27 03:09:40|363.82|360.92|363.81|360.91|363.82|360.92|363.81|360.91|4
1648350590000|2022-03-27 03:09:50|363.82|360.92|363.82|360.92|363.83|360.93|363.82|360.92|3
1648350600000|2022-03-27 03:10:00|363.81|360.91|363.82|360.92|363.82|360.92|363.81|360.91|2
1648350610000|2022-03-27 03:10:10|363.81|360.91|363.82|360.92|363.82|360.92|363.81|360.91|2
1648350620000|2022-03-27 03:10:20|363.83|360.93|363.83|360.93|363.83|360.93|363.82|360.92|3
1648350630000|2022-03-27 03:10:30|363.85|360.95|363.85|360.95|363.85|360.95|363.85|360.95|1
1648350640000|2022-03-27 03:10:40|363.84|360.94|363.84|360.94|363.85|360.95|363.84|360.94|5
1648350660000|2022-03-27 03:11:00|363.83|360.93|363.86|360.96|363.86|360.96|363.83|360.93|3
1648350670000|2022-03-27 03:11:10|363.85|360.95|363.86|360.96|363.86|360.96|363.85|360.95|2
1648350690000|2022-03-27 03:11:30|363.85|360.95|363.85|360.95|363.86|360.96|363.85|360.95|7
1648350710000|2022-03-27 03:11:50|363.86|360.96|363.85|360.95|363.86|360.96|363.85|360.95|2
1648350750000|2022-03-27 03:12:30|363.84|360.94|363.85|360.95|363.85|360.95|363.84|360.94|2
1648350760000|2022-03-27 03:12:40|363.84|360.94|363.84|360.94|363.84|360.94|363.84|360.94|1
1648350770000|2022-03-27 03:12:50|363.83|360.93|363.83|360.93|363.84|360.94|363.83|360.93|3
1648350780000|2022-03-27 03:13:00|363.84|360.94|363.83|360.93|363.84|360.94|363.83|360.93|2
1648350810000|2022-03-27 03:13:30|363.84|360.94|363.86|360.96|363.86|360.96|363.84|360.94|8
1648350820000|2022-03-27 03:13:40|363.85|360.95|363.87|360.97|363.87|360.97|363.84|360.94|4
1648350830000|2022-03-27 03:13:50|363.86|360.96|363.88|360.98|363.88|360.98|363.86|360.96|3
1648350850000|2022-03-27 03:14:10|363.89|360.99|363.89|360.99|363.9|361|363.89|360.99|3
1648350860000|2022-03-27 03:14:20|363.9|361|363.88|360.98|363.9|361|363.87|360.97|24
1648350870000|2022-03-27 03:14:30|363.9|361|363.9|361|363.91|361.01|363.89|360.99|7
1648350880000|2022-03-27 03:14:40|363.89|360.99|363.9|361|363.9|361|363.89|360.99|4
1648350900000|2022-03-27 03:15:00|363.89|360.99|363.89|360.99|363.9|361|363.89|360.99|9
1648350910000|2022-03-27 03:15:10|363.9|361|363.9|361|363.9|361|363.89|360.99|3
1648350920000|2022-03-27 03:15:20|363.89|360.99|363.83|360.93|363.9|361|363.83|360.93|13
1648350930000|2022-03-27 03:15:30|363.84|360.94|363.85|360.95|363.85|360.95|363.83|360.93|6
1648350940000|2022-03-27 03:15:40|363.84|360.94|363.84|360.94|363.84|360.94|363.82|360.92|6
1648350950000|2022-03-27 03:15:50|363.83|360.93|363.84|360.94|363.84|360.94|363.83|360.93|6
1648350960000|2022-03-27 03:16:00|363.83|360.93|363.84|360.94|363.84|360.94|363.83|360.93|2
1648350980000|2022-03-27 03:16:20|363.82|360.92|363.82|360.92|363.82|360.92|363.82|360.92|1
1648350990000|2022-03-27 03:16:30|363.84|360.94|363.85|360.95|363.86|360.96|363.84|360.94|6
1648351000000|2022-03-27 03:16:40|363.86|360.96|363.86|360.96|363.86|360.96|363.86|360.96|1
1648351010000|2022-03-27 03:16:50|363.85|360.95|363.85|360.95|363.85|360.95|363.85|360.95|1
1648351020000|2022-03-27 03:17:00|363.83|360.93|363.78|360.88|363.83|360.93|363.78|360.88|5
1648351030000|2022-03-27 03:17:10|363.77|360.87|363.93|361.03|363.94|361.04|363.76|360.86|13
1648351040000|2022-03-27 03:17:20|363.92|361.02|363.91|361.01|363.93|361.03|363.91|361.01|7
1648351050000|2022-03-27 03:17:30|363.92|361.02|363.92|361.02|363.93|361.03|363.86|360.96|15
1648351070000|2022-03-27 03:17:50|363.93|361.03|363.9|361|363.93|361.03|363.9|361|5
1648351080000|2022-03-27 03:18:00|363.91|361.01|363.91|361.01|363.92|361.02|363.91|361.01|3
1648351090000|2022-03-27 03:18:10|363.9|361|363.9|361|363.92|361.02|363.89|360.99|14
1648351100000|2022-03-27 03:18:20|363.93|361.03|363.89|360.99|363.93|361.03|363.88|360.98|15
1648351110000|2022-03-27 03:18:30|363.9|361|363.88|360.98|363.9|361|363.87|360.97|8
1648351120000|2022-03-27 03:18:40|363.89|360.99|363.88|360.98|363.89|360.99|363.88|360.98|2
1648351130000|2022-03-27 03:18:50|363.89|360.99|363.87|360.97|363.89|360.99|363.87|360.97|5
1648351140000|2022-03-27 03:19:00|363.88|360.98|363.88|360.98|363.88|360.98|363.88|360.98|1
1648351150000|2022-03-27 03:19:10|363.87|360.97|363.88|360.98|363.88|360.98|363.87|360.97|2
1648351160000|2022-03-27 03:19:20|363.86|360.96|363.86|360.96|363.86|360.96|363.86|360.96|1
1648351170000|2022-03-27 03:19:30|363.87|360.97|363.86|360.96|363.87|360.97|363.86|360.96|8
1648351180000|2022-03-27 03:19:40|363.87|360.97|363.87|360.97|363.87|360.97|363.86|360.96|3
1648351190000|2022-03-27 03:19:50|363.86|360.96|363.86|360.96|363.87|360.97|363.85|360.95|5
1648351200000|2022-03-27 03:20:00|363.87|360.97|363.87|360.97|363.87|360.97|363.87|360.97|1
1648351210000|2022-03-27 03:20:10|363.86|360.96|363.83|360.93|363.87|360.97|363.83|360.93|5
1648351220000|2022-03-27 03:20:20|363.85|360.95|363.84|360.94|363.85|360.95|363.83|360.93|4
1648351230000|2022-03-27 03:20:30|363.85|360.95|363.86|360.96|363.86|360.96|363.85|360.95|2
1648351240000|2022-03-27 03:20:40|363.85|360.95|363.84|360.94|363.85|360.95|363.84|360.94|4
1648351250000|2022-03-27 03:20:50|363.83|360.93|363.83|360.93|363.83|360.93|363.83|360.93|1
1648351260000|2022-03-27 03:21:00|363.82|360.92|363.79|360.89|363.82|360.92|363.79|360.89|2
1648351270000|2022-03-27 03:21:10|363.78|360.88|363.79|360.89|363.79|360.89|363.78|360.88|2
1648351300000|2022-03-27 03:21:40|363.8|360.9|363.83|360.93|363.83|360.93|363.8|360.9|5
1648351310000|2022-03-27 03:21:50|363.82|360.92|363.83|360.93|363.83|360.93|363.82|360.92|2
1648351320000|2022-03-27 03:22:00|363.84|360.94|363.83|360.93|363.85|360.95|363.83|360.93|5
1648351330000|2022-03-27 03:22:10|363.84|360.94|363.89|360.99|363.89|360.99|363.83|360.93|8
1648351340000|2022-03-27 03:22:20|363.88|360.98|363.85|360.95|363.91|361.01|363.85|360.95|6
1648351350000|2022-03-27 03:22:30|363.84|360.94|363.85|360.95|363.85|360.95|363.84|360.94|2
1648351360000|2022-03-27 03:22:40|363.84|360.94|363.84|360.94|363.85|360.95|363.81|360.91|13
1648351370000|2022-03-27 03:22:50|363.85|360.95|363.87|360.97|363.87|360.97|363.85|360.95|5
1648351380000|2022-03-27 03:23:00|363.86|360.96|363.86|360.96|363.86|360.96|363.85|360.95|3
1648351410000|2022-03-27 03:23:30|363.87|360.97|363.86|360.96|363.87|360.97|363.86|360.96|2
1648351430000|2022-03-27 03:23:50|363.87|360.97|363.87|360.97|363.87|360.97|363.87|360.97|1
1648351500000|2022-03-27 03:25:00|363.88|360.98|363.88|360.98|363.88|360.98|363.87|360.97|3
1648351510000|2022-03-27 03:25:10|363.87|360.97|363.88|360.98|363.88|360.98|363.87|360.97|2
1648351520000|2022-03-27 03:25:20|363.87|360.97|363.88|360.98|363.88|360.98|363.87|360.97|4
1648351530000|2022-03-27 03:25:30|363.87|360.97|363.87|360.97|363.87|360.97|363.87|360.97|1
1648351540000|2022-03-27 03:25:40|363.88|360.98|363.88|360.98|363.88|360.98|363.88|360.98|1
1648351550000|2022-03-27 03:25:50|363.87|360.97|363.88|360.98|363.88|360.98|363.87|360.97|6
1648351560000|2022-03-27 03:26:00|363.84|360.94|363.83|360.93|363.84|360.94|363.83|360.93|2
1648351580000|2022-03-27 03:26:20|363.82|360.92|363.82|360.92|363.82|360.92|363.82|360.92|1
1648351590000|2022-03-27 03:26:30|363.83|360.93|363.82|360.92|363.83|360.93|363.82|360.92|2
1648351620000|2022-03-27 03:27:00|363.83|360.93|363.83|360.93|363.83|360.93|363.83|360.93|1
1648351640000|2022-03-27 03:27:20|363.8|360.9|363.79|360.89|363.81|360.91|363.79|360.89|4
1648351650000|2022-03-27 03:27:30|363.81|360.91|363.75|360.85|363.81|360.91|363.75|360.85|12
1648351660000|2022-03-27 03:27:40|363.76|360.86|363.73|360.83|363.76|360.86|363.72|360.82|3
1648351670000|2022-03-27 03:27:50|363.72|360.82|363.73|360.83|363.73|360.83|363.72|360.82|2
1648351680000|2022-03-27 03:28:00|363.74|360.84|363.68|360.78|363.74|360.84|363.66|360.76|6
1648351700000|2022-03-27 03:28:20|363.69|360.79|363.68|360.78|363.69|360.79|363.68|360.78|6
1648351720000|2022-03-27 03:28:40|363.67|360.77|363.67|360.77|363.68|360.78|363.67|360.77|5
1648351730000|2022-03-27 03:28:50|363.68|360.78|363.68|360.78|363.68|360.78|363.68|360.78|1
1648351740000|2022-03-27 03:29:00|363.69|360.79|363.7|360.8|363.71|360.81|363.69|360.79|4
1648351750000|2022-03-27 03:29:10|363.71|360.81|363.7|360.8|363.71|360.81|363.7|360.8|6
1648351770000|2022-03-27 03:29:30|363.71|360.81|363.7|360.8|363.71|360.81|363.7|360.8|2
1648351780000|2022-03-27 03:29:40|363.69|360.79|363.69|360.79|363.7|360.8|363.69|360.79|3
1648351790000|2022-03-27 03:29:50|363.7|360.8|363.7|360.8|363.7|360.8|363.7|360.8|1
1648351800000|2022-03-27 03:30:00|363.69|360.79|363.7|360.8|363.71|360.81|363.69|360.79|4
1648351810000|2022-03-27 03:30:10|363.71|360.81|363.71|360.81|363.71|360.81|363.71|360.81|1
1648351830000|2022-03-27 03:30:30|363.7|360.8|363.7|360.8|363.7|360.8|363.7|360.8|1
1648351850000|2022-03-27 03:30:50|363.69|360.79|363.69|360.79|363.71|360.81|363.69|360.79|3
1648351860000|2022-03-27 03:31:00|363.7|360.8|363.71|360.81|363.71|360.81|363.69|360.79|4
1648351870000|2022-03-27 03:31:10|363.7|360.8|363.7|360.8|363.7|360.8|363.7|360.8|1
1648351880000|2022-03-27 03:31:20|363.71|360.81|363.7|360.8|363.71|360.81|363.7|360.8|10
1648351890000|2022-03-27 03:31:30|363.71|360.81|363.6|360.7|363.71|360.81|363.6|360.7|19
1648351900000|2022-03-27 03:31:40|363.61|360.71|363.62|360.72|363.63|360.73|363.61|360.71|4
1648351910000|2022-03-27 03:31:50|363.63|360.73|363.62|360.72|363.63|360.73|363.62|360.72|8
1648351920000|2022-03-27 03:32:00|363.63|360.73|363.63|360.73|363.63|360.73|363.63|360.73|1
1648351940000|2022-03-27 03:32:20|363.62|360.72|363.62|360.72|363.62|360.72|363.62|360.72|1
1648351950000|2022-03-27 03:32:30|363.63|360.73|363.6|360.7|363.63|360.73|363.59|360.69|7
1648351960000|2022-03-27 03:32:40|363.61|360.71|363.58|360.68|363.62|360.72|363.56|360.66|13
1648351970000|2022-03-27 03:32:50|363.57|360.67|363.58|360.68|363.58|360.68|363.57|360.67|2
1648351980000|2022-03-27 03:33:00|363.57|360.67|363.58|360.68|363.58|360.68|363.57|360.67|6
1648351990000|2022-03-27 03:33:10|363.57|360.67|363.58|360.68|363.58|360.68|363.57|360.67|2
1648352000000|2022-03-27 03:33:20|363.57|360.67|363.58|360.68|363.58|360.68|363.56|360.66|4
1648352010000|2022-03-27 03:33:30|363.57|360.67|363.59|360.69|363.59|360.69|363.56|360.66|5
1648352030000|2022-03-27 03:33:50|363.58|360.68|363.58|360.68|363.59|360.69|363.58|360.68|3
1648352040000|2022-03-27 03:34:00|363.57|360.67|363.53|360.63|363.62|360.72|363.5|360.6|15
1648352050000|2022-03-27 03:34:10|363.55|360.65|363.54|360.64|363.57|360.67|363.54|360.64|17
1648352060000|2022-03-27 03:34:20|363.55|360.65|363.53|360.63|363.56|360.66|363.53|360.63|7
1648352070000|2022-03-27 03:34:30|363.54|360.64|363.54|360.64|363.54|360.64|363.54|360.64|1
1648352080000|2022-03-27 03:34:40|363.53|360.63|363.54|360.64|363.54|360.64|363.53|360.63|2
1648352090000|2022-03-27 03:34:50|363.53|360.63|363.54|360.64|363.54|360.64|363.53|360.63|12
1648352100000|2022-03-27 03:35:00|363.53|360.63|363.53|360.63|363.53|360.63|363.53|360.63|1
1648352110000|2022-03-27 03:35:10|363.54|360.64|363.53|360.63|363.54|360.64|363.53|360.63|2
1648352120000|2022-03-27 03:35:20|363.54|360.64|363.53|360.63|363.55|360.65|363.53|360.63|4
1648352130000|2022-03-27 03:35:30|363.54|360.64|363.59|360.69|363.62|360.72|363.51|360.61|14
1648352140000|2022-03-27 03:35:40|363.6|360.7|363.57|360.67|363.62|360.72|363.56|360.66|12
1648352150000|2022-03-27 03:35:50|363.56|360.66|363.57|360.67|363.57|360.67|363.56|360.66|2
1648352160000|2022-03-27 03:36:00|363.58|360.68|363.57|360.67|363.58|360.68|363.57|360.67|8
1648352170000|2022-03-27 03:36:10|363.58|360.68|363.6|360.7|363.61|360.71|363.58|360.68|7
1648352190000|2022-03-27 03:36:30|363.61|360.71|363.6|360.7|363.62|360.72|363.59|360.69|10
1648352200000|2022-03-27 03:36:40|363.59|360.69|363.6|360.7|363.62|360.72|363.59|360.69|15
1648352210000|2022-03-27 03:36:50|363.61|360.71|363.61|360.71|363.61|360.71|363.58|360.68|16
1648352220000|2022-03-27 03:37:00|363.6|360.7|363.61|360.71|363.62|360.72|363.6|360.7|10
1648352230000|2022-03-27 03:37:10|363.62|360.72|363.77|360.87|363.78|360.88|363.6|360.7|22
1648352240000|2022-03-27 03:37:20|363.76|360.86|363.75|360.85|363.77|360.87|363.73|360.83|27
1648352250000|2022-03-27 03:37:30|363.76|360.86|363.74|360.84|363.78|360.88|363.74|360.84|11
1648352260000|2022-03-27 03:37:40|363.76|360.86|363.69|360.79|363.77|360.87|363.67|360.77|19
1648352270000|2022-03-27 03:37:50|363.7|360.8|363.67|360.77|363.7|360.8|363.66|360.76|13
1648352280000|2022-03-27 03:38:00|363.62|360.72|363.65|360.75|363.65|360.75|363.61|360.71|12
1648352290000|2022-03-27 03:38:10|363.64|360.74|363.67|360.77|363.67|360.77|363.64|360.74|9
1648352300000|2022-03-27 03:38:20|363.65|360.75|363.65|360.75|363.67|360.77|363.65|360.75|9
1648352310000|2022-03-27 03:38:30|363.64|360.74|363.62|360.72|363.64|360.74|363.61|360.71|8
1648352320000|2022-03-27 03:38:40|363.6|360.7|363.62|360.72|363.63|360.73|363.6|360.7|5
1648352330000|2022-03-27 03:38:50|363.63|360.73|363.62|360.72|363.63|360.73|363.62|360.72|14
1648352340000|2022-03-27 03:39:00|363.63|360.73|363.68|360.78|363.69|360.79|363.62|360.72|12
1648352350000|2022-03-27 03:39:10|363.67|360.77|363.67|360.77|363.69|360.79|363.65|360.75|8
1648352360000|2022-03-27 03:39:20|363.66|360.76|363.63|360.73|363.66|360.76|363.63|360.73|6
1648352370000|2022-03-27 03:39:30|363.61|360.71|363.61|360.71|363.61|360.71|363.61|360.71|1
1648352380000|2022-03-27 03:39:40|363.63|360.73|363.63|360.73|363.63|360.73|363.61|360.71|7
1648352390000|2022-03-27 03:39:50|363.62|360.72|363.62|360.72|363.64|360.74|363.61|360.71|10
1648352400000|2022-03-27 03:40:00|363.61|360.71|363.63|360.73|363.63|360.73|363.61|360.71|2
1648352410000|2022-03-27 03:40:10|363.64|360.74|363.69|360.79|363.69|360.79|363.63|360.73|5
1648352420000|2022-03-27 03:40:20|363.68|360.78|363.67|360.77|363.7|360.8|363.66|360.76|20
1648352430000|2022-03-27 03:40:30|363.68|360.78|363.66|360.76|363.69|360.79|363.65|360.75|22
1648352440000|2022-03-27 03:40:40|363.67|360.77|363.69|360.79|363.7|360.8|363.67|360.77|13
1648352450000|2022-03-27 03:40:50|363.67|360.77|363.63|360.73|363.67|360.77|363.63|360.73|2
1648352460000|2022-03-27 03:41:00|363.62|360.72|363.63|360.73|363.64|360.74|363.6|360.7|17
1648352470000|2022-03-27 03:41:10|363.64|360.74|363.61|360.71|363.64|360.74|363.61|360.71|19
1648352480000|2022-03-27 03:41:20|363.63|360.73|363.58|360.68|363.63|360.73|363.58|360.68|16
1648352490000|2022-03-27 03:41:30|363.59|360.69|363.57|360.67|363.59|360.69|363.57|360.67|6
1648352500000|2022-03-27 03:41:40|363.56|360.66|363.56|360.66|363.58|360.68|363.54|360.64|11
1648352510000|2022-03-27 03:41:50|363.57|360.67|363.58|360.68|363.59|360.69|363.57|360.67|16
1648352520000|2022-03-27 03:42:00|363.59|360.69|363.58|360.68|363.59|360.69|363.58|360.68|4
1648352530000|2022-03-27 03:42:10|363.59|360.69|363.54|360.64|363.59|360.69|363.54|360.64|18
1648352540000|2022-03-27 03:42:20|363.55|360.65|363.54|360.64|363.57|360.67|363.54|360.64|14
1648352570000|2022-03-27 03:42:50|363.56|360.66|363.54|360.64|363.56|360.66|363.54|360.64|4
1648352600000|2022-03-27 03:43:20|363.56|360.66|363.54|360.64|363.56|360.66|363.54|360.64|4
1648352610000|2022-03-27 03:43:30|363.55|360.65|363.55|360.65|363.55|360.65|363.55|360.65|1
1648352620000|2022-03-27 03:43:40|363.54|360.64|363.54|360.64|363.55|360.65|363.54|360.64|9
1648352630000|2022-03-27 03:43:50|363.55|360.65|363.55|360.65|363.57|360.67|363.54|360.64|6
1648352640000|2022-03-27 03:44:00|363.54|360.64|363.54|360.64|363.55|360.65|363.54|360.64|9
1648352650000|2022-03-27 03:44:10|363.55|360.65|363.6|360.7|363.6|360.7|363.54|360.64|20
1648352660000|2022-03-27 03:44:20|363.61|360.71|363.58|360.68|363.61|360.71|363.57|360.67|15
1648352670000|2022-03-27 03:44:30|363.59|360.69|363.6|360.7|363.6|360.7|363.58|360.68|12
1648352680000|2022-03-27 03:44:40|363.61|360.71|363.62|360.72|363.62|360.72|363.59|360.69|16
1648352690000|2022-03-27 03:44:50|363.61|360.71|363.62|360.72|363.63|360.73|363.58|360.68|19
1648352700000|2022-03-27 03:45:00|363.6|360.7|363.61|360.71|363.62|360.72|363.6|360.7|9
1648352710000|2022-03-27 03:45:10|363.6|360.7|363.61|360.71|363.61|360.71|363.6|360.7|2
1648352720000|2022-03-27 03:45:20|363.6|360.7|363.6|360.7|363.61|360.71|363.58|360.68|15
1648352730000|2022-03-27 03:45:30|363.61|360.71|363.59|360.69|363.61|360.71|363.59|360.69|11
1648352740000|2022-03-27 03:45:40|363.6|360.7|363.56|360.66|363.6|360.7|363.56|360.66|8
1648352750000|2022-03-27 03:45:50|363.58|360.68|363.55|360.65|363.58|360.68|363.55|360.65|17
1648352760000|2022-03-27 03:46:00|363.56|360.66|363.57|360.67|363.58|360.68|363.55|360.65|17
1648352770000|2022-03-27 03:46:10|363.55|360.65|363.56|360.66|363.57|360.67|363.55|360.65|12
1648352780000|2022-03-27 03:46:20|363.54|360.64|363.57|360.67|363.57|360.67|363.54|360.64|14
1648352790000|2022-03-27 03:46:30|363.56|360.66|363.57|360.67|363.57|360.67|363.54|360.64|12
1648352800000|2022-03-27 03:46:40|363.55|360.65|363.56|360.66|363.57|360.67|363.55|360.65|11
1648352810000|2022-03-27 03:46:50|363.57|360.67|363.56|360.66|363.57|360.67|363.54|360.64|6
1648352820000|2022-03-27 03:47:00|363.57|360.67|363.55|360.65|363.57|360.67|363.54|360.64|9
1648352830000|2022-03-27 03:47:10|363.56|360.66|363.57|360.67|363.57|360.67|363.56|360.66|8
1648352840000|2022-03-27 03:47:20|363.58|360.68|363.56|360.66|363.58|360.68|363.56|360.66|3
1648352850000|2022-03-27 03:47:30|363.55|360.65|363.55|360.65|363.57|360.67|363.54|360.64|6
1648352860000|2022-03-27 03:47:40|363.54|360.64|363.55|360.65|363.55|360.65|363.54|360.64|2
1648352870000|2022-03-27 03:47:50|363.54|360.64|363.56|360.66|363.56|360.66|363.54|360.64|3
1648352880000|2022-03-27 03:48:00|363.55|360.65|363.55|360.65|363.56|360.66|363.54|360.64|12
1648352890000|2022-03-27 03:48:10|363.56|360.66|363.55|360.65|363.56|360.66|363.54|360.64|8
1648352900000|2022-03-27 03:48:20|363.56|360.66|363.55|360.65|363.56|360.66|363.54|360.64|12
1648352910000|2022-03-27 03:48:30|363.57|360.67|363.55|360.65|363.57|360.67|363.54|360.64|11
1648352920000|2022-03-27 03:48:40|363.58|360.68|363.55|360.65|363.58|360.68|363.55|360.65|17
1648352930000|2022-03-27 03:48:50|363.56|360.66|363.54|360.64|363.56|360.66|363.54|360.64|7
1648352940000|2022-03-27 03:49:00|363.55|360.65|363.57|360.67|363.57|360.67|363.54|360.64|11
1648352950000|2022-03-27 03:49:10|363.55|360.65|363.56|360.66|363.57|360.67|363.54|360.64|18
1648352960000|2022-03-27 03:49:20|363.57|360.67|363.56|360.66|363.57|360.67|363.55|360.65|3
1648352970000|2022-03-27 03:49:30|363.55|360.65|363.55|360.65|363.55|360.65|363.55|360.65|1
1648352980000|2022-03-27 03:49:40|363.56|360.66|363.55|360.65|363.56|360.66|363.55|360.65|6
1648352990000|2022-03-27 03:49:50|363.56|360.66|363.56|360.66|363.56|360.66|363.56|360.66|1
1648353000000|2022-03-27 03:50:00|363.57|360.67|363.59|360.69|363.59|360.69|363.57|360.67|4
1648353010000|2022-03-27 03:50:10|363.58|360.68|363.67|360.77|363.67|360.77|363.58|360.68|12
1648353020000|2022-03-27 03:50:20|363.68|360.78|363.66|360.76|363.68|360.78|363.66|360.76|17
1648353030000|2022-03-27 03:50:30|363.65|360.75|363.64|360.74|363.66|360.76|363.63|360.73|4
1648353040000|2022-03-27 03:50:40|363.65|360.75|363.61|360.71|363.65|360.75|363.6|360.7|10
1648353050000|2022-03-27 03:50:50|363.63|360.73|363.62|360.72|363.63|360.73|363.61|360.71|8
1648353060000|2022-03-27 03:51:00|363.6|360.7|363.63|360.73|363.64|360.74|363.6|360.7|10
1648353070000|2022-03-27 03:51:10|363.64|360.74|363.63|360.73|363.64|360.74|363.6|360.7|13
1648353080000|2022-03-27 03:51:20|363.64|360.74|363.54|360.64|363.64|360.74|363.54|360.64|23
1648353090000|2022-03-27 03:51:30|363.55|360.65|363.55|360.65|363.57|360.67|363.54|360.64|15
1648353100000|2022-03-27 03:51:40|363.56|360.66|363.55|360.65|363.58|360.68|363.54|360.64|9
1648353110000|2022-03-27 03:51:50|363.54|360.64|363.59|360.69|363.59|360.69|363.54|360.64|8
1648353120000|2022-03-27 03:52:00|363.58|360.68|363.6|360.7|363.62|360.72|363.56|360.66|19
1648353130000|2022-03-27 03:52:10|363.59|360.69|363.57|360.67|363.6|360.7|363.57|360.67|16
1648353140000|2022-03-27 03:52:20|363.6|360.7|363.64|360.74|363.67|360.77|363.58|360.68|16
1648353150000|2022-03-27 03:52:30|363.65|360.75|363.61|360.71|363.68|360.78|363.61|360.71|19
1648353160000|2022-03-27 03:52:40|363.62|360.72|363.64|360.74|363.65|360.75|363.61|360.71|8
1648353170000|2022-03-27 03:52:50|363.63|360.73|363.57|360.67|363.64|360.74|363.55|360.65|16
1648353180000|2022-03-27 03:53:00|363.56|360.66|363.58|360.68|363.58|360.68|363.56|360.66|11
1648353190000|2022-03-27 03:53:10|363.57|360.67|363.6|360.7|363.6|360.7|363.57|360.67|11
1648353200000|2022-03-27 03:53:20|363.59|360.69|363.6|360.7|363.61|360.71|363.56|360.66|18
1648353210000|2022-03-27 03:53:30|363.61|360.71|363.57|360.67|363.63|360.73|363.57|360.67|10
1648353220000|2022-03-27 03:53:40|363.58|360.68|363.59|360.69|363.6|360.7|363.55|360.65|13
1648353230000|2022-03-27 03:53:50|363.58|360.68|363.59|360.69|363.59|360.69|363.56|360.66|11
1648353240000|2022-03-27 03:54:00|363.58|360.68|363.56|360.66|363.59|360.69|363.56|360.66|11
1648353250000|2022-03-27 03:54:10|363.55|360.65|363.58|360.68|363.6|360.7|363.55|360.65|12
1648353260000|2022-03-27 03:54:20|363.59|360.69|363.64|360.74|363.65|360.75|363.58|360.68|22
1648353270000|2022-03-27 03:54:30|363.6|360.7|363.64|360.74|363.64|360.74|363.6|360.7|17
1648353280000|2022-03-27 03:54:40|363.65|360.75|363.61|360.71|363.65|360.75|363.6|360.7|13
1648353290000|2022-03-27 03:54:50|363.62|360.72|363.6|360.7|363.64|360.74|363.6|360.7|15
1648353300000|2022-03-27 03:55:00|363.63|360.73|363.64|360.74|363.65|360.75|363.61|360.71|21
1648353310000|2022-03-27 03:55:10|363.61|360.71|363.66|360.76|363.66|360.76|363.6|360.7|18
1648353320000|2022-03-27 03:55:20|363.65|360.75|363.68|360.78|363.68|360.78|363.65|360.75|11
1648353330000|2022-03-27 03:55:30|363.69|360.79|363.65|360.75|363.69|360.79|363.65|360.75|10
1648353340000|2022-03-27 03:55:40|363.66|360.76|363.65|360.75|363.69|360.79|363.65|360.75|13
1648353350000|2022-03-27 03:55:50|363.62|360.72|363.62|360.72|363.64|360.74|363.62|360.72|13
1648353360000|2022-03-27 03:56:00|363.63|360.73|363.63|360.73|363.63|360.73|363.62|360.72|11
1648353370000|2022-03-27 03:56:10|363.64|360.74|363.62|360.72|363.64|360.74|363.62|360.72|13
1648353380000|2022-03-27 03:56:20|363.63|360.73|363.63|360.73|363.63|360.73|363.62|360.72|11
1648353390000|2022-03-27 03:56:30|363.64|360.74|363.69|360.79|363.69|360.79|363.63|360.73|10
1648353400000|2022-03-27 03:56:40|363.68|360.78|363.69|360.79|363.69|360.79|363.68|360.78|4
1648353410000|2022-03-27 03:56:50|363.72|360.82|363.78|360.88|363.79|360.89|363.71|360.81|10
1648353420000|2022-03-27 03:57:00|363.77|360.87|363.81|360.91|363.82|360.92|363.77|360.87|10
1648353430000|2022-03-27 03:57:10|363.82|360.92|363.81|360.91|363.82|360.92|363.79|360.89|12
1648353440000|2022-03-27 03:57:20|363.82|360.92|363.83|360.93|363.83|360.93|363.78|360.88|8
1648353450000|2022-03-27 03:57:30|363.82|360.92|363.82|360.92|363.83|360.93|363.81|360.91|19
1648353460000|2022-03-27 03:57:40|363.83|360.93|363.83|360.93|363.83|360.93|363.8|360.9|8
1648353470000|2022-03-27 03:57:50|363.84|360.94|363.86|360.96|363.87|360.97|363.82|360.92|16
1648353480000|2022-03-27 03:58:00|363.87|360.97|363.87|360.97|363.9|361|363.84|360.94|17
1648353490000|2022-03-27 03:58:10|363.88|360.98|363.91|361.01|363.93|361.03|363.86|360.96|26
1648353500000|2022-03-27 03:58:20|363.93|361.03|363.97|361.07|363.98|361.08|363.93|361.03|10
1648353510000|2022-03-27 03:58:30|363.98|361.08|363.99|361.09|364|361.1|363.95|361.05|10
1648353520000|2022-03-27 03:58:40|363.98|361.08|363.93|361.03|363.99|361.09|363.93|361.03|7
1648353530000|2022-03-27 03:58:50|363.94|361.04|363.95|361.05|363.95|361.05|363.94|361.04|2
1648353540000|2022-03-27 03:59:00|363.94|361.04|363.91|361.01|363.94|361.04|363.9|361|4
1648353550000|2022-03-27 03:59:10|363.92|361.02|363.92|361.02|363.92|361.02|363.92|361.02|1
1648353560000|2022-03-27 03:59:20|363.91|361.01|363.87|360.97|363.91|361.01|363.87|360.97|7
1648353580000|2022-03-27 03:59:40|363.85|360.95|363.79|360.89|363.85|360.95|363.79|360.89|9
1648353590000|2022-03-27 03:59:50|363.8|360.9|363.81|360.91|363.81|360.91|363.79|360.89|4
1648353600000|2022-03-27 04:00:00|363.8|360.9|363.79|360.89|363.81|360.91|363.78|360.88|5
1648353610000|2022-03-27 04:00:10|363.8|360.9|363.8|360.9|363.8|360.9|363.8|360.9|1
1648353620000|2022-03-27 04:00:20|363.81|360.91|363.8|360.9|363.81|360.91|363.8|360.9|2
1648353630000|2022-03-27 04:00:30|363.78|360.88|363.73|360.83|363.78|360.88|363.73|360.83|8
1648353640000|2022-03-27 04:00:40|363.72|360.82|363.71|360.81|363.72|360.82|363.7|360.8|5
1648353650000|2022-03-27 04:00:50|363.7|360.8|363.66|360.76|363.7|360.8|363.66|360.76|10
1648353660000|2022-03-27 04:01:00|363.67|360.77|363.66|360.76|363.67|360.77|363.65|360.75|5
1648353670000|2022-03-27 04:01:10|363.67|360.77|363.67|360.77|363.68|360.78|363.67|360.77|3
1648353730000|2022-03-27 04:02:10|363.68|360.78|363.72|360.82|363.73|360.83|363.68|360.78|10
1648353740000|2022-03-27 04:02:20|363.71|360.81|363.71|360.81|363.73|360.83|363.7|360.8|7
1648353750000|2022-03-27 04:02:30|363.72|360.82|363.78|360.88|363.79|360.89|363.72|360.82|6
1648353800000|2022-03-27 04:03:20|363.77|360.87|363.77|360.87|363.77|360.87|363.77|360.87|1
1648353810000|2022-03-27 04:03:30|363.76|360.86|363.78|360.88|363.78|360.88|363.76|360.86|6
1648353820000|2022-03-27 04:03:40|363.79|360.89|363.87|360.97|363.87|360.97|363.78|360.88|5
1648353830000|2022-03-27 04:03:50|363.89|360.99|363.89|360.99|363.89|360.99|363.89|360.99|1
1648353840000|2022-03-27 04:04:00|363.88|360.98|363.86|360.96|363.88|360.98|363.85|360.95|8
1648353850000|2022-03-27 04:04:10|363.88|360.98|363.85|360.95|363.88|360.98|363.85|360.95|3
1648353860000|2022-03-27 04:04:20|363.86|360.96|363.88|360.98|363.88|360.98|363.85|360.95|7
1648353870000|2022-03-27 04:04:30|363.87|360.97|363.89|360.99|363.89|360.99|363.87|360.97|11
1648353880000|2022-03-27 04:04:40|363.87|360.97|363.91|361.01|363.91|361.01|363.87|360.97|10
1648353890000|2022-03-27 04:04:50|363.94|361.04|363.94|361.04|363.95|361.05|363.93|361.03|5
1648353900000|2022-03-27 04:05:00|363.93|361.03|363.96|361.06|363.96|361.06|363.93|361.03|4
1648353910000|2022-03-27 04:05:10|363.95|361.05|364|361.1|364.01|361.11|363.95|361.05|19
1648353920000|2022-03-27 04:05:20|364.01|361.11|364.04|361.14|364.04|361.14|364|361.1|5
1648353930000|2022-03-27 04:05:30|364.03|361.13|364.03|361.13|364.03|361.13|364.03|361.13|1
1648353940000|2022-03-27 04:05:40|364.04|361.14|364.04|361.14|364.04|361.14|364.04|361.14|1
1648353950000|2022-03-27 04:05:50|364.05|361.15|364.04|361.14|364.05|361.15|364.04|361.14|2
1648353960000|2022-03-27 04:06:00|364.05|361.15|364.06|361.16|364.07|361.17|364.05|361.15|4
1648353980000|2022-03-27 04:06:20|364.08|361.18|364.1|361.2|364.11|361.21|364.08|361.18|4
1648354000000|2022-03-27 04:06:40|364.08|361.18|364.07|361.17|364.08|361.18|364.06|361.16|5
1648354010000|2022-03-27 04:06:50|364.09|361.19|364.07|361.17|364.1|361.2|364.07|361.17|11
1648354020000|2022-03-27 04:07:00|364.08|361.18|364.07|361.17|364.08|361.18|364.07|361.17|6
1648354030000|2022-03-27 04:07:10|364.08|361.18|364.07|361.17|364.08|361.18|364.06|361.16|7
1648354040000|2022-03-27 04:07:20|364.06|361.16|364.07|361.17|364.08|361.18|364.06|361.16|6
1648354050000|2022-03-27 04:07:30|364.06|361.16|364.04|361.14|364.06|361.16|364.04|361.14|7
1648354060000|2022-03-27 04:07:40|364.03|361.13|364.05|361.15|364.05|361.15|364.02|361.12|7
1648354070000|2022-03-27 04:07:50|364.06|361.16|364.06|361.16|364.06|361.16|364.04|361.14|6
1648354080000|2022-03-27 04:08:00|364.05|361.15|363.9|361|364.05|361.15|363.9|361|7
1648354090000|2022-03-27 04:08:10|363.91|361.01|363.9|361|363.91|361.01|363.9|361|2
1648354100000|2022-03-27 04:08:20|363.91|361.01|363.9|361|363.91|361.01|363.9|361|2
1648354110000|2022-03-27 04:08:30|363.89|360.99|363.89|360.99|363.89|360.99|363.89|360.99|1
1648354120000|2022-03-27 04:08:40|363.9|361|363.91|361.01|363.91|361.01|363.9|361|4
1648354130000|2022-03-27 04:08:50|363.9|361|363.89|360.99|363.9|361|363.88|360.98|4
1648354140000|2022-03-27 04:09:00|363.9|361|363.89|360.99|363.91|361.01|363.88|360.98|8
1648354150000|2022-03-27 04:09:10|363.88|360.98|363.88|360.98|363.88|360.98|363.88|360.98|1
1648354160000|2022-03-27 04:09:20|363.89|360.99|363.89|360.99|363.9|361|363.89|360.99|3
1648354170000|2022-03-27 04:09:30|363.88|360.98|363.88|360.98|363.89|360.99|363.88|360.98|3
1648354190000|2022-03-27 04:09:50|363.89|360.99|363.9|361|363.91|361.01|363.89|360.99|4
1648354200000|2022-03-27 04:10:00|363.91|361.01|363.89|360.99|363.91|361.01|363.89|360.99|5
1648354220000|2022-03-27 04:10:20|363.9|361|363.89|360.99|363.9|361|363.89|360.99|2
1648354230000|2022-03-27 04:10:30|363.9|361|363.91|361.01|363.91|361.01|363.89|360.99|4
1648354240000|2022-03-27 04:10:40|363.9|361|363.89|360.99|363.9|361|363.89|360.99|6
1648354250000|2022-03-27 04:10:50|363.9|361|363.9|361|363.9|361|363.9|361|1
1648354260000|2022-03-27 04:11:00|363.91|361.01|363.93|361.03|363.93|361.03|363.89|360.99|8
1648354270000|2022-03-27 04:11:10|363.94|361.04|363.95|361.05|363.95|361.05|363.93|361.03|10
1648354280000|2022-03-27 04:11:20|363.94|361.04|363.95|361.05|363.95|361.05|363.94|361.04|2
1648354290000|2022-03-27 04:11:30|363.96|361.06|363.97|361.07|363.97|361.07|363.96|361.06|2
1648354300000|2022-03-27 04:11:40|363.96|361.06|363.97|361.07|363.97|361.07|363.96|361.06|4
1648354310000|2022-03-27 04:11:50|363.96|361.06|363.94|361.04|363.97|361.07|363.93|361.03|10
1648354320000|2022-03-27 04:12:00|363.95|361.05|363.96|361.06|363.96|361.06|363.94|361.04|10
1648354330000|2022-03-27 04:12:10|363.95|361.05|363.95|361.05|363.95|361.05|363.94|361.04|5
1648354340000|2022-03-27 04:12:20|363.94|361.04|363.95|361.05|363.96|361.06|363.94|361.04|6
1648354350000|2022-03-27 04:12:30|363.96|361.06|363.96|361.06|363.98|361.08|363.95|361.05|11
1648354360000|2022-03-27 04:12:40|363.97|361.07|363.99|361.09|363.99|361.09|363.97|361.07|11
1648354370000|2022-03-27 04:12:50|363.98|361.08|363.96|361.06|363.99|361.09|363.96|361.06|9
1648354380000|2022-03-27 04:13:00|363.97|361.07|364.01|361.11|364.02|361.12|363.97|361.07|16
1648354390000|2022-03-27 04:13:10|364|361.1|364.01|361.11|364.01|361.11|364|361.1|6
1648354400000|2022-03-27 04:13:20|364|361.1|364|361.1|364.01|361.11|364|361.1|7
1648354410000|2022-03-27 04:13:30|364.01|361.11|364.01|361.11|364.01|361.11|363.98|361.08|10
1648354420000|2022-03-27 04:13:40|364|361.1|364|361.1|364.01|361.11|364|361.1|7
1648354430000|2022-03-27 04:13:50|363.99|361.09|363.96|361.06|364|361.1|363.93|361.03|9
1648354440000|2022-03-27 04:14:00|363.95|361.05|363.93|361.03|363.95|361.05|363.93|361.03|3
1648354450000|2022-03-27 04:14:10|363.94|361.04|363.93|361.03|363.94|361.04|363.92|361.02|3
1648354460000|2022-03-27 04:14:20|363.94|361.04|363.94|361.04|363.95|361.05|363.93|361.03|7
1648354480000|2022-03-27 04:14:40|363.95|361.05|363.95|361.05|363.95|361.05|363.94|361.04|3
1648354490000|2022-03-27 04:14:50|363.94|361.04|363.94|361.04|363.94|361.04|363.94|361.04|1
1648354500000|2022-03-27 04:15:00|363.95|361.05|363.95|361.05|363.95|361.05|363.95|361.05|1
1648354520000|2022-03-27 04:15:20|363.96|361.06|363.96|361.06|363.96|361.06|363.95|361.05|3
1648354530000|2022-03-27 04:15:30|363.95|361.05|363.95|361.05|363.96|361.06|363.95|361.05|7
1648354540000|2022-03-27 04:15:40|363.96|361.06|363.95|361.05|363.96|361.06|363.95|361.05|2
1648354550000|2022-03-27 04:15:50|363.96|361.06|363.96|361.06|363.96|361.06|363.96|361.06|1
1648354560000|2022-03-27 04:16:00|363.97|361.07|364|361.1|364|361.1|363.97|361.07|3
1648354570000|2022-03-27 04:16:10|364.01|361.11|364.01|361.11|364.01|361.11|364.01|361.11|1
1648354580000|2022-03-27 04:16:20|364|361.1|364.02|361.12|364.02|361.12|364|361.1|2
1648354640000|2022-03-27 04:17:20|364.01|361.11|363.97|361.07|364.03|361.13|363.93|361.03|14
1648354650000|2022-03-27 04:17:30|363.98|361.08|363.99|361.09|364|361.1|363.98|361.08|4
1648354660000|2022-03-27 04:17:40|364|361.1|363.98|361.08|364|361.1|363.98|361.08|2
1648354670000|2022-03-27 04:17:50|364|361.1|364.01|361.11|364.01|361.11|364|361.1|2
1648354690000|2022-03-27 04:18:10|363.99|361.09|364.02|361.12|364.02|361.12|363.99|361.09|3
1648354700000|2022-03-27 04:18:20|364|361.1|364.01|361.11|364.01|361.11|364|361.1|2
1648354710000|2022-03-27 04:18:30|364.03|361.13|364.02|361.12|364.03|361.13|364.01|361.11|3
1648354720000|2022-03-27 04:18:40|364.01|361.11|364.02|361.12|364.02|361.12|364.01|361.11|4
1648354730000|2022-03-27 04:18:50|364.03|361.13|364.03|361.13|364.03|361.13|364.03|361.13|1
1648354740000|2022-03-27 04:19:00|364.02|361.12|364.05|361.15|364.05|361.15|364.02|361.12|2
1648354750000|2022-03-27 04:19:10|364.04|361.14|364.04|361.14|364.04|361.14|364.04|361.14|1
1648354760000|2022-03-27 04:19:20|364.02|361.12|363.99|361.09|364.02|361.12|363.99|361.09|4
1648354770000|2022-03-27 04:19:30|363.98|361.08|363.99|361.09|363.99|361.09|363.98|361.08|4
1648354780000|2022-03-27 04:19:40|363.98|361.08|363.98|361.08|363.99|361.09|363.98|361.08|3
1648354790000|2022-03-27 04:19:50|363.99|361.09|363.98|361.08|363.99|361.09|363.97|361.07|4
1648354810000|2022-03-27 04:20:10|363.99|361.09|363.98|361.08|363.99|361.09|363.98|361.08|2
1648354820000|2022-03-27 04:20:20|363.99|361.09|364.01|361.11|364.01|361.11|363.99|361.09|5
1648354840000|2022-03-27 04:20:40|364.02|361.12|364.02|361.12|364.02|361.12|364.02|361.12|1
1648354850000|2022-03-27 04:20:50|364.03|361.13|364.02|361.12|364.03|361.13|364.02|361.12|2
1648354870000|2022-03-27 04:21:10|364.01|361.11|364|361.1|364.01|361.11|363.99|361.09|6
1648354880000|2022-03-27 04:21:20|363.99|361.09|363.98|361.08|363.99|361.09|363.98|361.08|4
1648354890000|2022-03-27 04:21:30|363.99|361.09|363.99|361.09|363.99|361.09|363.98|361.08|5
1648354900000|2022-03-27 04:21:40|363.98|361.08|363.98|361.08|363.98|361.08|363.98|361.08|1
1648354910000|2022-03-27 04:21:50|363.99|361.09|363.98|361.08|363.99|361.09|363.98|361.08|4
1648354930000|2022-03-27 04:22:10|363.99|361.09|363.99|361.09|363.99|361.09|363.99|361.09|1
1648354940000|2022-03-27 04:22:20|363.98|361.08|363.8|360.9|363.98|361.08|363.8|360.9|15
1648354950000|2022-03-27 04:22:30|363.79|360.89|363.79|360.89|363.79|360.89|363.79|360.89|1
1648354970000|2022-03-27 04:22:50|363.78|360.88|363.73|360.83|363.78|360.88|363.73|360.83|7
1648354980000|2022-03-27 04:23:00|363.71|360.81|363.69|360.79|363.71|360.81|363.69|360.79|3
1648355000000|2022-03-27 04:23:20|363.7|360.8|363.69|360.79|363.7|360.8|363.69|360.79|2
1648355010000|2022-03-27 04:23:30|363.7|360.8|363.58|360.68|363.7|360.8|363.57|360.67|11
1648355020000|2022-03-27 04:23:40|363.59|360.69|363.58|360.68|363.59|360.69|363.58|360.68|4
1648355030000|2022-03-27 04:23:50|363.57|360.67|363.49|360.59|363.57|360.67|363.49|360.59|8
1648355040000|2022-03-27 04:24:00|363.5|360.6|363.26|360.36|363.5|360.6|363.26|360.36|9
1648355050000|2022-03-27 04:24:10|363.25|360.35|363.02|360.12|363.25|360.35|363.01|360.11|19
1648355060000|2022-03-27 04:24:20|362.99|360.09|363|360.1|363.03|360.13|362.99|360.09|11
1648355070000|2022-03-27 04:24:30|362.96|360.06|362.94|360.04|362.97|360.07|362.93|360.03|14
1648355080000|2022-03-27 04:24:40|362.95|360.05|362.97|360.07|362.97|360.07|362.93|360.03|13
1648355090000|2022-03-27 04:24:50|362.98|360.08|362.99|360.09|362.99|360.09|362.98|360.08|4
1648355100000|2022-03-27 04:25:00|362.97|360.07|362.9|360|362.98|360.08|362.9|360|8
1648355110000|2022-03-27 04:25:10|362.91|360.01|362.89|359.99|362.91|360.01|362.89|359.99|7
1648355120000|2022-03-27 04:25:20|362.9|360|362.9|360|362.9|360|362.89|359.99|3
1648355130000|2022-03-27 04:25:30|362.89|359.99|362.86|359.96|362.9|360|362.86|359.96|8
1648355140000|2022-03-27 04:25:40|362.85|359.95|362.85|359.95|362.86|359.96|362.85|359.95|5
1648355150000|2022-03-27 04:25:50|362.84|359.94|362.79|359.89|362.85|359.95|362.79|359.89|6
1648355160000|2022-03-27 04:26:00|362.78|359.88|362.39|359.49|362.78|359.88|362.39|359.49|18
1648355170000|2022-03-27 04:26:10|362.34|359.44|362.28|359.38|362.4|359.5|362.26|359.36|10
1648355180000|2022-03-27 04:26:20|362.29|359.39|362.4|359.5|362.43|359.53|362.28|359.38|18
1648355190000|2022-03-27 04:26:30|362.39|359.49|362.41|359.51|362.42|359.52|362.39|359.49|10
1648355200000|2022-03-27 04:26:40|362.39|359.49|362.37|359.47|362.39|359.49|362.35|359.45|6
1648355210000|2022-03-27 04:26:50|362.38|359.48|362.37|359.47|362.38|359.48|362.37|359.47|10
1648355220000|2022-03-27 04:27:00|362.38|359.48|362.35|359.45|362.38|359.48|362.33|359.43|15
1648355230000|2022-03-27 04:27:10|362.34|359.44|362.36|359.46|362.39|359.49|362.34|359.44|11
1648355240000|2022-03-27 04:27:20|362.35|359.45|362.37|359.47|362.37|359.47|362.35|359.45|7
1648355250000|2022-03-27 04:27:30|362.35|359.45|362.35|359.45|362.36|359.46|362.34|359.44|12
1648355260000|2022-03-27 04:27:40|362.34|359.44|362.37|359.47|362.37|359.47|362.34|359.44|8
1648355270000|2022-03-27 04:27:50|362.36|359.46|362.38|359.48|362.4|359.5|362.35|359.45|15
1648355280000|2022-03-27 04:28:00|362.36|359.46|362.36|359.46|362.38|359.48|362.35|359.45|6
1648355290000|2022-03-27 04:28:10|362.37|359.47|362.22|359.32|362.37|359.47|362.22|359.32|6
1648355300000|2022-03-27 04:28:20|362.21|359.31|362.14|359.24|362.21|359.31|362.14|359.24|12
1648355310000|2022-03-27 04:28:30|362.13|359.23|361.93|359.03|362.13|359.23|361.93|359.03|12
1648355320000|2022-03-27 04:28:40|361.94|359.04|361.84|358.94|361.94|359.04|361.84|358.94|15
1648355330000|2022-03-27 04:28:50|361.85|358.95|361.78|358.88|361.85|358.95|361.78|358.88|10
1648355340000|2022-03-27 04:29:00|361.79|358.89|361.63|358.73|361.79|358.89|361.63|358.73|14
1648355350000|2022-03-27 04:29:10|361.64|358.74|361.61|358.71|361.71|358.81|361.61|358.71|17
1648355360000|2022-03-27 04:29:20|361.6|358.7|361.61|358.71|361.61|358.71|361.59|358.69|11
1648355370000|2022-03-27 04:29:30|361.6|358.7|361.65|358.75|361.66|358.76|361.59|358.69|13
1648355380000|2022-03-27 04:29:40|361.64|358.74|361.59|358.69|361.65|358.75|361.59|358.69|12
1648355390000|2022-03-27 04:29:50|361.58|358.68|361.61|358.71|361.63|358.73|361.58|358.68|19
1648355400000|2022-03-27 04:30:00|361.62|358.72|361.6|358.7|361.62|358.72|361.58|358.68|15
1648355410000|2022-03-27 04:30:10|361.59|358.69|361.61|358.71|361.61|358.71|361.59|358.69|9
1648355420000|2022-03-27 04:30:20|361.6|358.7|361.66|358.76|361.66|358.76|361.6|358.7|15
1648355430000|2022-03-27 04:30:30|361.67|358.77|361.66|358.76|361.67|358.77|361.64|358.74|7
1648355440000|2022-03-27 04:30:40|361.68|358.78|361.84|358.94|361.85|358.95|361.68|358.78|18
1648355450000|2022-03-27 04:30:50|361.85|358.95|361.86|358.96|361.88|358.98|361.85|358.95|13
1648355460000|2022-03-27 04:31:00|361.87|358.97|361.87|358.97|361.87|358.97|361.87|358.97|1
1648355470000|2022-03-27 04:31:10|361.86|358.96|361.96|359.06|361.96|359.06|361.86|358.96|11
1648355480000|2022-03-27 04:31:20|361.95|359.05|361.94|359.04|361.95|359.05|361.92|359.02|6
1648355490000|2022-03-27 04:31:30|361.93|359.03|361.93|359.03|361.93|359.03|361.93|359.03|1
1648355500000|2022-03-27 04:31:40|361.91|359.01|361.78|358.88|361.91|359.01|361.78|358.88|16
1648355510000|2022-03-27 04:31:50|361.76|358.86|361.68|358.78|361.76|358.86|361.68|358.78|18
1648355520000|2022-03-27 04:32:00|361.69|358.79|361.7|358.8|361.7|358.8|361.68|358.78|10
1648355530000|2022-03-27 04:32:10|361.69|358.79|361.63|358.73|361.7|358.8|361.62|358.72|10
1648355540000|2022-03-27 04:32:20|361.64|358.74|361.68|358.78|361.68|358.78|361.64|358.74|9
1648355550000|2022-03-27 04:32:30|361.67|358.77|361.63|358.73|361.69|358.79|361.63|358.73|8
1648355560000|2022-03-27 04:32:40|361.64|358.74|361.65|358.75|361.66|358.76|361.64|358.74|8
1648355570000|2022-03-27 04:32:50|361.66|358.76|361.67|358.77|361.67|358.77|361.66|358.76|2
1648355580000|2022-03-27 04:33:00|361.66|358.76|361.67|358.77|361.67|358.77|361.66|358.76|2
1648355600000|2022-03-27 04:33:20|361.66|358.76|361.61|358.71|361.66|358.76|361.6|358.7|6
1648355610000|2022-03-27 04:33:30|361.62|358.72|361.61|358.71|361.62|358.72|361.61|358.71|4
1648355620000|2022-03-27 04:33:40|361.62|358.72|361.63|358.73|361.63|358.73|361.61|358.71|6
1648355630000|2022-03-27 04:33:50|361.64|358.74|361.64|358.74|361.65|358.75|361.62|358.72|7
1648355640000|2022-03-27 04:34:00|361.65|358.75|361.66|358.76|361.67|358.77|361.65|358.75|8
1648355660000|2022-03-27 04:34:20|361.67|358.77|361.68|358.78|361.68|358.78|361.67|358.77|2
1648355670000|2022-03-27 04:34:30|361.69|358.79|361.77|358.87|361.78|358.88|361.69|358.79|8
1648355680000|2022-03-27 04:34:40|361.78|358.88|361.77|358.87|361.78|358.88|361.77|358.87|2
1648355690000|2022-03-27 04:34:50|361.78|358.88|361.79|358.89|361.79|358.89|361.78|358.88|6
1648355710000|2022-03-27 04:35:10|361.78|358.88|361.78|358.88|361.78|358.88|361.78|358.88|1
1648355720000|2022-03-27 04:35:20|361.79|358.89|361.83|358.93|361.83|358.93|361.79|358.89|6
1648355730000|2022-03-27 04:35:30|361.84|358.94|361.84|358.94|361.85|358.95|361.83|358.93|10
1648355740000|2022-03-27 04:35:40|361.83|358.93|361.85|358.95|361.86|358.96|361.82|358.92|9
1648355750000|2022-03-27 04:35:50|361.84|358.94|361.84|358.94|361.85|358.95|361.84|358.94|9
1648355760000|2022-03-27 04:36:00|361.85|358.95|361.84|358.94|361.85|358.95|361.84|358.94|4
1648355770000|2022-03-27 04:36:10|361.85|358.95|361.85|358.95|361.85|358.95|361.84|358.94|7
1648355780000|2022-03-27 04:36:20|361.84|358.94|361.85|358.95|361.85|358.95|361.84|358.94|2
1648355800000|2022-03-27 04:36:40|361.84|358.94|361.83|358.93|361.85|358.95|361.83|358.93|6
1648355810000|2022-03-27 04:36:50|361.84|358.94|361.83|358.93|361.85|358.95|361.82|358.92|7
1648355820000|2022-03-27 04:37:00|361.82|358.92|361.83|358.93|361.84|358.94|361.82|358.92|8
1648355830000|2022-03-27 04:37:10|361.82|358.92|361.76|358.86|361.82|358.92|361.74|358.84|8
1648355840000|2022-03-27 04:37:20|361.75|358.85|361.76|358.86|361.77|358.87|361.75|358.85|8
1648355850000|2022-03-27 04:37:30|361.75|358.85|361.75|358.85|361.76|358.86|361.75|358.85|5
1648355860000|2022-03-27 04:37:40|361.76|358.86|361.75|358.85|361.76|358.86|361.75|358.85|6
1648355870000|2022-03-27 04:37:50|361.76|358.86|361.76|358.86|361.76|358.86|361.75|358.85|5
1648355880000|2022-03-27 04:38:00|361.75|358.85|361.77|358.87|361.77|358.87|361.75|358.85|3
1648355890000|2022-03-27 04:38:10|361.76|358.86|361.77|358.87|361.77|358.87|361.76|358.86|4
1648355910000|2022-03-27 04:38:30|361.81|358.91|361.82|358.92|361.82|358.92|361.81|358.91|2
1648355920000|2022-03-27 04:38:40|361.81|358.91|361.79|358.89|361.81|358.91|361.79|358.89|4
1648355930000|2022-03-27 04:38:50|361.78|358.88|361.76|358.86|361.78|358.88|361.76|358.86|2
1648355940000|2022-03-27 04:39:00|361.77|358.87|361.76|358.86|361.77|358.87|361.76|358.86|2
1648355950000|2022-03-27 04:39:10|361.77|358.87|361.82|358.92|361.82|358.92|361.77|358.87|5
1648355960000|2022-03-27 04:39:20|361.83|358.93|361.82|358.92|361.84|358.94|361.81|358.91|12
1648355970000|2022-03-27 04:39:30|361.83|358.93|361.8|358.9|361.83|358.93|361.8|358.9|5
1648355980000|2022-03-27 04:39:40|361.79|358.89|361.8|358.9|361.8|358.9|361.79|358.89|2
1648355990000|2022-03-27 04:39:50|361.79|358.89|361.78|358.88|361.79|358.89|361.78|358.88|2
1648356000000|2022-03-27 04:40:00|361.77|358.87|361.76|358.86|361.77|358.87|361.76|358.86|6
1648356020000|2022-03-27 04:40:20|361.77|358.87|361.76|358.86|361.77|358.87|361.75|358.85|6
1648356030000|2022-03-27 04:40:30|361.75|358.85|361.8|358.9|361.8|358.9|361.75|358.85|5
1648356040000|2022-03-27 04:40:40|361.81|358.91|361.85|358.95|361.85|358.95|361.8|358.9|10
1648356050000|2022-03-27 04:40:50|361.88|358.98|362.2|359.3|362.2|359.3|361.88|358.98|19
1648356060000|2022-03-27 04:41:00|362.17|359.27|362.3|359.4|362.3|359.4|362.17|359.27|14
1648356070000|2022-03-27 04:41:10|362.31|359.41|362.26|359.36|362.31|359.41|362.25|359.35|10
1648356080000|2022-03-27 04:41:20|362.25|359.35|362.29|359.39|362.29|359.39|362.22|359.32|7
1648356090000|2022-03-27 04:41:30|362.28|359.38|362.29|359.39|362.3|359.4|362.28|359.38|8
1648356100000|2022-03-27 04:41:40|362.28|359.38|362.25|359.35|362.29|359.39|362.25|359.35|6
1648356110000|2022-03-27 04:41:50|362.26|359.36|362.24|359.34|362.26|359.36|362.24|359.34|8
1648356120000|2022-03-27 04:42:00|362.25|359.35|362.27|359.37|362.27|359.37|362.25|359.35|7
1648356130000|2022-03-27 04:42:10|362.28|359.38|362.27|359.37|362.28|359.38|362.27|359.37|10
1648356140000|2022-03-27 04:42:20|362.28|359.38|362.31|359.41|362.31|359.41|362.26|359.36|5
1648356150000|2022-03-27 04:42:30|362.3|359.4|362.3|359.4|362.3|359.4|362.3|359.4|1
1648356160000|2022-03-27 04:42:40|362.29|359.39|362.31|359.41|362.31|359.41|362.29|359.39|3
1648356170000|2022-03-27 04:42:50|362.3|359.4|362.35|359.45|362.35|359.45|362.3|359.4|9
1648356190000|2022-03-27 04:43:10|362.39|359.49|362.38|359.48|362.39|359.49|362.38|359.48|4
1648356200000|2022-03-27 04:43:20|362.39|359.49|362.38|359.48|362.39|359.49|362.38|359.48|4
1648356210000|2022-03-27 04:43:30|362.39|359.49|362.37|359.47|362.39|359.49|362.36|359.46|9
1648356220000|2022-03-27 04:43:40|362.36|359.46|362.36|359.46|362.38|359.48|362.36|359.46|5
1648356230000|2022-03-27 04:43:50|362.37|359.47|362.36|359.46|362.37|359.47|362.35|359.45|4
1648356240000|2022-03-27 04:44:00|362.35|359.45|362.34|359.44|362.35|359.45|362.34|359.44|2
1648356250000|2022-03-27 04:44:10|362.35|359.45|362.3|359.4|362.35|359.45|362.3|359.4|5
1648356260000|2022-03-27 04:44:20|362.29|359.39|362.3|359.4|362.31|359.41|362.29|359.39|4
1648356270000|2022-03-27 04:44:30|362.29|359.39|362.29|359.39|362.3|359.4|362.29|359.39|5
1648356280000|2022-03-27 04:44:40|362.3|359.4|362.3|359.4|362.3|359.4|362.29|359.39|3
1648356290000|2022-03-27 04:44:50|362.29|359.39|362.09|359.19|362.29|359.39|362.08|359.18|20
1648356300000|2022-03-27 04:45:00|362.08|359.18|362.07|359.17|362.08|359.18|362.07|359.17|6
1648356310000|2022-03-27 04:45:10|362.08|359.18|362.08|359.18|362.1|359.2|362.07|359.17|12
1648356320000|2022-03-27 04:45:20|362.07|359.17|362.1|359.2|362.1|359.2|362.07|359.17|6
1648356330000|2022-03-27 04:45:30|362.09|359.19|362.21|359.31|362.21|359.31|362.08|359.18|12
1648356340000|2022-03-27 04:45:40|362.22|359.32|362.21|359.31|362.22|359.32|362.21|359.31|2
1648356350000|2022-03-27 04:45:50|362.18|359.28|362.21|359.31|362.24|359.34|362.18|359.28|11
1648356360000|2022-03-27 04:46:00|362.2|359.3|362.21|359.31|362.21|359.31|362.19|359.29|3
1648356370000|2022-03-27 04:46:10|362.19|359.29|362.23|359.33|362.23|359.33|362.19|359.29|4
1648356380000|2022-03-27 04:46:20|362.21|359.31|362.29|359.39|362.29|359.39|362.21|359.31|9
1648356390000|2022-03-27 04:46:30|362.32|359.42|362.38|359.48|362.38|359.48|362.32|359.42|9
1648356400000|2022-03-27 04:46:40|362.37|359.47|362.38|359.48|362.38|359.48|362.37|359.47|4
1648356410000|2022-03-27 04:46:50|362.37|359.47|362.38|359.48|362.39|359.49|362.37|359.47|6
1648356420000|2022-03-27 04:47:00|362.37|359.47|362.35|359.45|362.37|359.47|362.35|359.45|7
1648356430000|2022-03-27 04:47:10|362.36|359.46|362.41|359.51|362.41|359.51|362.36|359.46|5
1648356440000|2022-03-27 04:47:20|362.4|359.5|362.41|359.51|362.41|359.51|362.4|359.5|2
1648356450000|2022-03-27 04:47:30|362.4|359.5|362.4|359.5|362.42|359.52|362.4|359.5|7
1648356460000|2022-03-27 04:47:40|362.41|359.51|362.4|359.5|362.41|359.51|362.4|359.5|4
1648356470000|2022-03-27 04:47:50|362.39|359.49|362.41|359.51|362.41|359.51|362.39|359.49|9
1648356480000|2022-03-27 04:48:00|362.4|359.5|362.42|359.52|362.42|359.52|362.4|359.5|10
1648356490000|2022-03-27 04:48:10|362.41|359.51|362.42|359.52|362.42|359.52|362.41|359.51|2
1648356500000|2022-03-27 04:48:20|362.43|359.53|362.41|359.51|362.43|359.53|362.41|359.51|5
1648356510000|2022-03-27 04:48:30|362.4|359.5|362.41|359.51|362.43|359.53|362.4|359.5|7
1648356520000|2022-03-27 04:48:40|362.42|359.52|362.43|359.53|362.44|359.54|362.42|359.52|6
1648356530000|2022-03-27 04:48:50|362.44|359.54|362.44|359.54|362.44|359.54|362.43|359.53|5
1648356540000|2022-03-27 04:49:00|362.43|359.53|362.63|359.73|362.66|359.76|362.43|359.53|14
1648356550000|2022-03-27 04:49:10|362.64|359.74|362.65|359.75|362.65|359.75|362.64|359.74|4
1648356560000|2022-03-27 04:49:20|362.66|359.76|362.7|359.8|362.72|359.82|362.65|359.75|11
1648356570000|2022-03-27 04:49:30|362.71|359.81|362.77|359.87|362.79|359.89|362.71|359.81|14
1648356580000|2022-03-27 04:49:40|362.78|359.88|362.77|359.87|362.78|359.88|362.75|359.85|8
1648356590000|2022-03-27 04:49:50|362.76|359.86|362.76|359.86|362.77|359.87|362.75|359.85|9
1648356600000|2022-03-27 04:50:00|362.77|359.87|362.76|359.86|362.77|359.87|362.76|359.86|2
1648356620000|2022-03-27 04:50:20|362.77|359.87|362.74|359.84|362.77|359.87|362.74|359.84|2
1648356630000|2022-03-27 04:50:30|362.75|359.85|362.65|359.75|362.75|359.85|362.62|359.72|14
1648356640000|2022-03-27 04:50:40|362.64|359.74|362.61|359.71|362.64|359.74|362.61|359.71|5
1648356650000|2022-03-27 04:50:50|362.62|359.72|362.62|359.72|362.65|359.75|362.61|359.71|9
1648356660000|2022-03-27 04:51:00|362.61|359.71|362.56|359.66|362.62|359.72|362.55|359.65|10
1648356670000|2022-03-27 04:51:10|362.57|359.67|362.58|359.68|362.58|359.68|362.55|359.65|5
1648356680000|2022-03-27 04:51:20|362.65|359.75|362.72|359.82|362.73|359.83|362.65|359.75|17
1648356690000|2022-03-27 04:51:30|362.71|359.81|362.71|359.81|362.71|359.81|362.71|359.81|1
1648356700000|2022-03-27 04:51:40|362.69|359.79|362.69|359.79|362.7|359.8|362.69|359.79|3
1648356710000|2022-03-27 04:51:50|362.7|359.8|362.68|359.78|362.7|359.8|362.68|359.78|3
1648356720000|2022-03-27 04:52:00|362.66|359.76|362.68|359.78|362.68|359.78|362.66|359.76|5
1648356730000|2022-03-27 04:52:10|362.67|359.77|362.68|359.78|362.68|359.78|362.67|359.77|2
1648356740000|2022-03-27 04:52:20|362.67|359.77|362.67|359.77|362.67|359.77|362.67|359.77|1
1648356750000|2022-03-27 04:52:30|362.68|359.78|362.67|359.77|362.68|359.78|362.67|359.77|2
1648356760000|2022-03-27 04:52:40|362.68|359.78|362.69|359.79|362.69|359.79|362.67|359.77|8
1648356770000|2022-03-27 04:52:50|362.68|359.78|362.7|359.8|362.7|359.8|362.68|359.78|7
1648356780000|2022-03-27 04:53:00|362.69|359.79|362.69|359.79|362.7|359.8|362.69|359.79|7
1648356790000|2022-03-27 04:53:10|362.7|359.8|362.69|359.79|362.7|359.8|362.69|359.79|4
1648356800000|2022-03-27 04:53:20|362.7|359.8|362.69|359.79|362.7|359.8|362.69|359.79|6
1648356810000|2022-03-27 04:53:30|362.7|359.8|362.7|359.8|362.7|359.8|362.69|359.79|7
1648356820000|2022-03-27 04:53:40|362.69|359.79|362.7|359.8|362.7|359.8|362.69|359.79|4
1648356830000|2022-03-27 04:53:50|362.69|359.79|362.68|359.78|362.7|359.8|362.67|359.77|8
1648356840000|2022-03-27 04:54:00|362.69|359.79|362.69|359.79|362.69|359.79|362.69|359.79|1
1648356860000|2022-03-27 04:54:20|362.68|359.78|362.69|359.79|362.69|359.79|362.68|359.78|2
1648356870000|2022-03-27 04:54:30|362.68|359.78|362.7|359.8|362.71|359.81|362.68|359.78|5
1648356880000|2022-03-27 04:54:40|362.71|359.81|362.72|359.82|362.72|359.82|362.71|359.81|2
1648356890000|2022-03-27 04:54:50|362.71|359.81|362.72|359.82|362.72|359.82|362.71|359.81|2
1648356910000|2022-03-27 04:55:10|362.76|359.86|362.76|359.86|362.76|359.86|362.75|359.85|3
1648356920000|2022-03-27 04:55:20|362.78|359.88|362.78|359.88|362.78|359.88|362.72|359.82|5
1648356930000|2022-03-27 04:55:30|362.77|359.87|362.83|359.93|362.84|359.94|362.77|359.87|6
1648356940000|2022-03-27 04:55:40|362.85|359.95|362.82|359.92|362.87|359.97|362.82|359.92|14
1648356980000|2022-03-27 04:56:20|362.83|359.93|362.88|359.98|362.94|360.04|362.83|359.93|16
1648356990000|2022-03-27 04:56:30|362.91|360.01|362.9|360|362.91|360.01|362.88|359.98|13
1648357000000|2022-03-27 04:56:40|362.89|359.99|362.92|360.02|362.92|360.02|362.87|359.97|18
1648357010000|2022-03-27 04:56:50|362.93|360.03|362.91|360.01|362.95|360.05|362.89|359.99|18
1648357020000|2022-03-27 04:57:00|362.89|359.99|362.97|360.07|362.97|360.07|362.88|359.98|15
1648357030000|2022-03-27 04:57:10|362.98|360.08|362.98|360.08|362.99|360.09|362.98|360.08|13
1648357040000|2022-03-27 04:57:20|362.99|360.09|362.99|360.09|363.04|360.14|362.98|360.08|21
1648357050000|2022-03-27 04:57:30|363.02|360.12|363.05|360.15|363.06|360.16|362.99|360.09|18
1648357060000|2022-03-27 04:57:40|363.06|360.16|363.02|360.12|363.06|360.16|362.99|360.09|23
1648357070000|2022-03-27 04:57:50|363.03|360.13|362.99|360.09|363.03|360.13|362.99|360.09|9
1648357090000|2022-03-27 04:58:10|363|360.1|363.01|360.11|363.05|360.15|362.97|360.07|18
1648357100000|2022-03-27 04:58:20|363|360.1|363|360.1|363.04|360.14|363|360.1|10
1648357110000|2022-03-27 04:58:30|363.01|360.11|363|360.1|363.01|360.11|362.99|360.09|6
1648357120000|2022-03-27 04:58:40|363.06|360.16|362.81|359.91|363.06|360.16|362.81|359.91|19
1648357130000|2022-03-27 04:58:50|362.82|359.92|362.76|359.86|362.82|359.92|362.76|359.86|8
1648357140000|2022-03-27 04:59:00|362.77|359.87|362.77|359.87|362.8|359.9|362.76|359.86|6
1648357150000|2022-03-27 04:59:10|362.79|359.89|362.82|359.92|362.83|359.93|362.79|359.89|12
1648357160000|2022-03-27 04:59:20|362.81|359.91|362.82|359.92|362.84|359.94|362.81|359.91|19
1648357170000|2022-03-27 04:59:30|362.83|359.93|362.96|360.06|362.96|360.06|362.82|359.92|16
1648357180000|2022-03-27 04:59:40|362.97|360.07|362.91|360.01|362.97|360.07|362.89|359.99|13
1648357190000|2022-03-27 04:59:50|362.93|360.03|362.94|360.04|362.94|360.04|362.91|360.01|14
1648357200000|2022-03-27 05:00:00|362.96|360.06|362.89|359.99|363.05|360.15|362.88|359.98|18
1648357210000|2022-03-27 05:00:10|362.88|359.98|362.84|359.94|362.91|360.01|362.81|359.91|14
1648357220000|2022-03-27 05:00:20|362.83|359.93|362.83|359.93|362.84|359.94|362.82|359.92|16
1648357230000|2022-03-27 05:00:30|362.82|359.92|362.75|359.85|362.83|359.93|362.75|359.85|6
1648357240000|2022-03-27 05:00:40|362.7|359.8|362.64|359.74|362.7|359.8|362.64|359.74|17
1648357250000|2022-03-27 05:00:50|362.59|359.69|362.59|359.69|362.6|359.7|362.59|359.69|3
1648357260000|2022-03-27 05:01:00|362.6|359.7|362.6|359.7|362.6|359.7|362.6|359.7|1
1648357270000|2022-03-27 05:01:10|362.62|359.72|362.7|359.8|362.7|359.8|362.6|359.7|14
1648357280000|2022-03-27 05:01:20|362.71|359.81|362.81|359.91|362.82|359.92|362.71|359.81|20
1648357290000|2022-03-27 05:01:30|362.82|359.92|362.81|359.91|362.82|359.92|362.81|359.91|4
1648357300000|2022-03-27 05:01:40|362.82|359.92|362.8|359.9|362.82|359.92|362.77|359.87|5
1648357310000|2022-03-27 05:01:50|362.81|359.91|362.81|359.91|362.81|359.91|362.8|359.9|3
1648357320000|2022-03-27 05:02:00|362.8|359.9|362.81|359.91|362.82|359.92|362.8|359.9|6
1648357330000|2022-03-27 05:02:10|362.8|359.9|362.8|359.9|362.8|359.9|362.8|359.9|1
1648357340000|2022-03-27 05:02:20|362.76|359.86|362.71|359.81|362.77|359.87|362.71|359.81|16
1648357350000|2022-03-27 05:02:30|362.72|359.82|362.69|359.79|362.72|359.82|362.69|359.79|2
1648357360000|2022-03-27 05:02:40|362.68|359.78|362.65|359.75|362.7|359.8|362.62|359.72|16
1648357370000|2022-03-27 05:02:50|362.64|359.74|362.63|359.73|362.65|359.75|362.63|359.73|3
1648357380000|2022-03-27 05:03:00|362.61|359.71|362.61|359.71|362.62|359.72|362.61|359.71|3
1648357390000|2022-03-27 05:03:10|362.6|359.7|362.61|359.71|362.62|359.72|362.59|359.69|11
1648357400000|2022-03-27 05:03:20|362.62|359.72|362.64|359.74|362.64|359.74|362.61|359.71|6
1648357410000|2022-03-27 05:03:30|362.65|359.75|362.65|359.75|362.66|359.76|362.64|359.74|6
1648357420000|2022-03-27 05:03:40|362.64|359.74|362.66|359.76|362.66|359.76|362.63|359.73|11
1648357430000|2022-03-27 05:03:50|362.65|359.75|362.64|359.74|362.66|359.76|362.64|359.74|7
1648357440000|2022-03-27 05:04:00|362.63|359.73|362.63|359.73|362.64|359.74|362.63|359.73|3
1648357450000|2022-03-27 05:04:10|362.64|359.74|362.62|359.72|362.64|359.74|362.6|359.7|5
1648357460000|2022-03-27 05:04:20|362.63|359.73|362.6|359.7|362.63|359.73|362.6|359.7|5
1648357470000|2022-03-27 05:04:30|362.59|359.69|362.58|359.68|362.6|359.7|362.58|359.68|9
1648357480000|2022-03-27 05:04:40|362.59|359.69|362.6|359.7|362.6|359.7|362.59|359.69|4
1648357490000|2022-03-27 05:04:50|362.58|359.68|362.57|359.67|362.59|359.69|362.57|359.67|4
1648357500000|2022-03-27 05:05:00|362.56|359.66|362.57|359.67|362.58|359.68|362.56|359.66|4
1648357510000|2022-03-27 05:05:10|362.56|359.66|362.57|359.67|362.58|359.68|362.56|359.66|10
1648357520000|2022-03-27 05:05:20|362.58|359.68|362.63|359.73|362.65|359.75|362.58|359.68|9
1648357530000|2022-03-27 05:05:30|362.64|359.74|362.63|359.73|362.66|359.76|362.62|359.72|18
1648357540000|2022-03-27 05:05:40|362.62|359.72|362.61|359.71|362.63|359.73|362.6|359.7|8
1648357550000|2022-03-27 05:05:50|362.6|359.7|362.61|359.71|362.62|359.72|362.6|359.7|8
1648357560000|2022-03-27 05:06:00|362.62|359.72|362.69|359.79|362.7|359.8|362.61|359.71|19
1648357570000|2022-03-27 05:06:10|362.7|359.8|362.72|359.82|362.72|359.82|362.68|359.78|13
1648357580000|2022-03-27 05:06:20|362.71|359.81|362.7|359.8|362.71|359.81|362.68|359.78|16
1648357590000|2022-03-27 05:06:30|362.71|359.81|362.7|359.8|362.71|359.81|362.68|359.78|12
1648357600000|2022-03-27 05:06:40|362.69|359.79|362.72|359.82|362.72|359.82|362.65|359.75|17
1648357610000|2022-03-27 05:06:50|362.71|359.81|362.82|359.92|362.84|359.94|362.65|359.75|23
1648357620000|2022-03-27 05:07:00|362.87|359.97|362.86|359.96|362.88|359.98|362.81|359.91|11
1648357630000|2022-03-27 05:07:10|362.87|359.97|362.9|360|362.91|360.01|362.81|359.91|11
1648357640000|2022-03-27 05:07:20|362.89|359.99|362.9|360|362.92|360.02|362.89|359.99|17
1648357650000|2022-03-27 05:07:30|362.89|359.99|362.9|360|362.93|360.03|362.88|359.98|18
1648357660000|2022-03-27 05:07:40|362.91|360.01|362.88|359.98|362.91|360.01|362.83|359.93|15
1648357670000|2022-03-27 05:07:50|362.89|359.99|362.89|359.99|362.92|360.02|362.87|359.97|17
1648357680000|2022-03-27 05:08:00|362.9|360|362.89|359.99|362.92|360.02|362.87|359.97|10
1648357690000|2022-03-27 05:08:10|362.9|360|362.89|359.99|362.91|360.01|362.89|359.99|16
1648357700000|2022-03-27 05:08:20|362.9|360|362.9|360|362.9|360|362.89|359.99|15
1648357710000|2022-03-27 05:08:30|362.89|359.99|362.9|360|362.92|360.02|362.89|359.99|13
1648357720000|2022-03-27 05:08:40|362.91|360.01|363|360.1|363.05|360.15|362.9|360|11
1648357730000|2022-03-27 05:08:50|363.05|360.15|363.01|360.11|363.05|360.15|363.01|360.11|11
1648357740000|2022-03-27 05:09:00|363.02|360.12|363.11|360.21|363.11|360.21|363|360.1|19
1648357750000|2022-03-27 05:09:10|363.1|360.2|363.06|360.16|363.11|360.21|363.04|360.14|15
1648357760000|2022-03-27 05:09:20|363.05|360.15|363.03|360.13|363.05|360.15|363.03|360.13|13
1648357770000|2022-03-27 05:09:30|363.02|360.12|363|360.1|363.05|360.15|363|360.1|8
1648357780000|2022-03-27 05:09:40|363.03|360.13|363.04|360.14|363.04|360.14|363.03|360.13|10
1648357790000|2022-03-27 05:09:50|363.03|360.13|363.04|360.14|363.06|360.16|363.03|360.13|10
1648357800000|2022-03-27 05:10:00|363.05|360.15|363.05|360.15|363.06|360.16|363.05|360.15|3
1648357810000|2022-03-27 05:10:10|363.06|360.16|363.07|360.17|363.08|360.18|363.06|360.16|16
1648357820000|2022-03-27 05:10:20|363.08|360.18|363.06|360.16|363.08|360.18|363.05|360.15|13
1648357830000|2022-03-27 05:10:30|363.05|360.15|363.06|360.16|363.06|360.16|363.05|360.15|12
1648357840000|2022-03-27 05:10:40|363.05|360.15|363.03|360.13|363.06|360.16|363|360.1|15
1648357850000|2022-03-27 05:10:50|363.02|360.12|363.06|360.16|363.06|360.16|363|360.1|15
1648357860000|2022-03-27 05:11:00|363.05|360.15|363.05|360.15|363.07|360.17|363.05|360.15|11
1648357870000|2022-03-27 05:11:10|363.06|360.16|363.07|360.17|363.08|360.18|363.04|360.14|5
1648357880000|2022-03-27 05:11:20|363.01|360.11|363.07|360.17|363.07|360.17|363.01|360.11|5
1648357890000|2022-03-27 05:11:30|363.05|360.15|363.07|360.17|363.07|360.17|363.05|360.15|5
1648357910000|2022-03-27 05:11:50|363.06|360.16|363.07|360.17|363.07|360.17|363.06|360.16|6
1648357920000|2022-03-27 05:12:00|363.08|360.18|363.08|360.18|363.09|360.19|363.07|360.17|17
1648357930000|2022-03-27 05:12:10|363.03|360.13|363.08|360.18|363.09|360.19|363.03|360.13|14
1648357940000|2022-03-27 05:12:20|363.09|360.19|363.08|360.18|363.1|360.2|363.04|360.14|17
1648357950000|2022-03-27 05:12:30|363.09|360.19|363.1|360.2|363.1|360.2|363.08|360.18|14
1648357960000|2022-03-27 05:12:40|363.09|360.19|362.89|359.99|363.1|360.2|362.82|359.92|18
1648357970000|2022-03-27 05:12:50|362.9|360|363.02|360.12|363.03|360.13|362.89|359.99|20
1648357980000|2022-03-27 05:13:00|363.03|360.13|363.05|360.15|363.06|360.16|363.03|360.13|5
1648357990000|2022-03-27 05:13:10|363.06|360.16|363.06|360.16|363.06|360.16|363.05|360.15|5
1648358000000|2022-03-27 05:13:20|363.07|360.17|363.06|360.16|363.07|360.17|363.02|360.12|5
1648358010000|2022-03-27 05:13:30|363.05|360.15|363.05|360.15|363.06|360.16|363.01|360.11|13
1648358020000|2022-03-27 05:13:40|363.04|360.14|363.07|360.17|363.08|360.18|363.04|360.14|6
1648358030000|2022-03-27 05:13:50|363.1|360.2|363.1|360.2|363.11|360.21|363.03|360.13|19
1648358040000|2022-03-27 05:14:00|363.11|360.21|363.1|360.2|363.11|360.21|363.05|360.15|19
1648358050000|2022-03-27 05:14:10|363.11|360.21|363.07|360.17|363.17|360.27|363.07|360.17|14
1648358060000|2022-03-27 05:14:20|363.08|360.18|363.17|360.27|363.17|360.27|363.08|360.18|15
1648358070000|2022-03-27 05:14:30|363.16|360.26|363.16|360.26|363.17|360.27|363.16|360.26|15
1648358080000|2022-03-27 05:14:40|363.17|360.27|363.17|360.27|363.18|360.28|363.16|360.26|13
1648358090000|2022-03-27 05:14:50|363.18|360.28|363.17|360.27|363.18|360.28|363.16|360.26|15
1648358100000|2022-03-27 05:15:00|363.16|360.26|363.17|360.27|363.17|360.27|363.16|360.26|10
1648358110000|2022-03-27 05:15:10|363.16|360.26|363.17|360.27|363.18|360.28|363.16|360.26|4
1648358120000|2022-03-27 05:15:20|363.23|360.33|363.24|360.34|363.26|360.36|363.21|360.31|14
1648358130000|2022-03-27 05:15:30|363.25|360.35|363.27|360.37|363.27|360.37|363.25|360.35|5
1648358150000|2022-03-27 05:15:50|363.26|360.36|363.26|360.36|363.26|360.36|363.26|360.36|1
1648358160000|2022-03-27 05:16:00|363.27|360.37|363.27|360.37|363.3|360.4|363.27|360.37|4
1648358170000|2022-03-27 05:16:10|363.28|360.38|363.28|360.38|363.28|360.38|363.28|360.38|1
1648358180000|2022-03-27 05:16:20|363.29|360.39|363.25|360.35|363.29|360.39|363.25|360.35|4
1648358190000|2022-03-27 05:16:30|363.26|360.36|363.27|360.37|363.27|360.37|363.21|360.31|13
1648358200000|2022-03-27 05:16:40|363.28|360.38|363.29|360.39|363.29|360.39|363.26|360.36|5
1648358210000|2022-03-27 05:16:50|363.3|360.4|363.3|360.4|363.3|360.4|363.29|360.39|5
1648358220000|2022-03-27 05:17:00|363.29|360.39|363.29|360.39|363.29|360.39|363.29|360.39|1
1648358240000|2022-03-27 05:17:20|363.3|360.4|363.29|360.39|363.3|360.4|363.29|360.39|2
1648358270000|2022-03-27 05:17:50|363.3|360.4|363.35|360.45|363.38|360.48|363.3|360.4|7
1648358280000|2022-03-27 05:18:00|363.34|360.44|363.39|360.49|363.41|360.51|363.34|360.44|24
1648358290000|2022-03-27 05:18:10|363.38|360.48|363.42|360.52|363.43|360.53|363.37|360.47|19
1648358300000|2022-03-27 05:18:20|363.39|360.49|363.48|360.58|363.48|360.58|363.38|360.48|13
1648358310000|2022-03-27 05:18:30|363.45|360.55|363.45|360.55|363.47|360.57|363.44|360.54|12
1648358320000|2022-03-27 05:18:40|363.44|360.54|363.39|360.49|363.48|360.58|363.39|360.49|17
1648358330000|2022-03-27 05:18:50|363.38|360.48|363.41|360.51|363.42|360.52|363.38|360.48|8
1648358340000|2022-03-27 05:19:00|363.42|360.52|363.42|360.52|363.42|360.52|363.4|360.5|11
1648358350000|2022-03-27 05:19:10|363.41|360.51|363.36|360.46|363.42|360.52|363.35|360.45|16
1648358360000|2022-03-27 05:19:20|363.37|360.47|363.36|360.46|363.37|360.47|363.35|360.45|18
1648358370000|2022-03-27 05:19:30|363.31|360.41|363.42|360.52|363.45|360.55|363.29|360.39|21
1648358380000|2022-03-27 05:19:40|363.43|360.53|363.43|360.53|363.44|360.54|363.43|360.53|3
1648358390000|2022-03-27 05:19:50|363.44|360.54|363.43|360.53|363.44|360.54|363.4|360.5|9
1648358400000|2022-03-27 05:20:00|363.45|360.55|363.46|360.56|363.47|360.57|363.39|360.49|22
1648358410000|2022-03-27 05:20:10|363.47|360.57|363.43|360.53|363.47|360.57|363.4|360.5|19
1648358420000|2022-03-27 05:20:20|363.46|360.56|363.4|360.5|363.46|360.56|363.39|360.49|23
1648358430000|2022-03-27 05:20:30|363.41|360.51|363.44|360.54|363.46|360.56|363.39|360.49|17
1648358440000|2022-03-27 05:20:40|363.45|360.55|363.34|360.44|363.45|360.55|363.34|360.44|17
1648358450000|2022-03-27 05:20:50|363.33|360.43|363.24|360.34|363.33|360.43|363.24|360.34|9
1648358460000|2022-03-27 05:21:00|363.27|360.37|363.23|360.33|363.27|360.37|363.2|360.3|18
1648358470000|2022-03-27 05:21:10|363.22|360.32|363.14|360.24|363.24|360.34|363.11|360.21|20
1648358480000|2022-03-27 05:21:20|363.12|360.22|363.14|360.24|363.17|360.27|363.08|360.18|31
1648358490000|2022-03-27 05:21:30|363.15|360.25|363.11|360.21|363.17|360.27|363.08|360.18|25
1648358500000|2022-03-27 05:21:40|363.1|360.2|363.14|360.24|363.17|360.27|363.1|360.2|13
1648358510000|2022-03-27 05:21:50|363.13|360.23|363.13|360.23|363.16|360.26|363.13|360.23|11
1648358520000|2022-03-27 05:22:00|363.12|360.22|363.15|360.25|363.15|360.25|363.11|360.21|16
1648358530000|2022-03-27 05:22:10|363.16|360.26|363.04|360.14|363.16|360.26|363.01|360.11|32
1648358540000|2022-03-27 05:22:20|363.03|360.13|362.98|360.08|363.04|360.14|362.93|360.03|29
1648358550000|2022-03-27 05:22:30|362.97|360.07|362.98|360.08|363|360.1|362.95|360.05|21
1648358560000|2022-03-27 05:22:40|362.99|360.09|362.99|360.09|363|360.1|362.98|360.08|12
1648358570000|2022-03-27 05:22:50|362.98|360.08|362.84|359.94|362.99|360.09|362.79|359.89|18
1648358580000|2022-03-27 05:23:00|362.83|359.93|363.01|360.11|363.01|360.11|362.8|359.9|22
1648358590000|2022-03-27 05:23:10|363|360.1|362.9|360|363.01|360.11|362.88|359.98|16
1648358600000|2022-03-27 05:23:20|362.91|360.01|362.9|360|362.91|360.01|362.9|360|2
1648358610000|2022-03-27 05:23:30|362.89|359.99|362.91|360.01|362.91|360.01|362.89|359.99|3
1648358630000|2022-03-27 05:23:50|362.92|360.02|362.93|360.03|362.93|360.03|362.92|360.02|2
1648358640000|2022-03-27 05:24:00|362.92|360.02|362.93|360.03|362.97|360.07|362.92|360.02|8
1648358650000|2022-03-27 05:24:10|362.94|360.04|363.05|360.15|363.06|360.16|362.94|360.04|11
1648358660000|2022-03-27 05:24:20|363.06|360.16|363.05|360.15|363.06|360.16|363.05|360.15|14
1648358670000|2022-03-27 05:24:30|363.06|360.16|363.07|360.17|363.08|360.18|363.05|360.15|8
1648358680000|2022-03-27 05:24:40|363.06|360.16|363.07|360.17|363.08|360.18|363.05|360.15|19
1648358690000|2022-03-27 05:24:50|363.08|360.18|363.09|360.19|363.2|360.3|363.07|360.17|22
1648358700000|2022-03-27 05:25:00|363.12|360.22|363.13|360.23|363.17|360.27|363.1|360.2|15
1648358710000|2022-03-27 05:25:10|363.14|360.24|363.13|360.23|363.15|360.25|363.13|360.23|6
1648358720000|2022-03-27 05:25:20|363.17|360.27|363.11|360.21|363.17|360.27|363.08|360.18|15
1648358730000|2022-03-27 05:25:30|363.12|360.22|363.11|360.21|363.12|360.22|363.11|360.21|4
1648358740000|2022-03-27 05:25:40|363.13|360.23|363.11|360.21|363.13|360.23|363.11|360.21|8
1648358750000|2022-03-27 05:25:50|363.12|360.22|363.2|360.3|363.2|360.3|363.11|360.21|21
1648358760000|2022-03-27 05:26:00|363.27|360.37|363.23|360.33|363.34|360.44|363.22|360.32|20
1648358770000|2022-03-27 05:26:10|363.25|360.35|363.23|360.33|363.25|360.35|363.23|360.33|7
1648358780000|2022-03-27 05:26:20|363.22|360.32|363.23|360.33|363.23|360.33|363.22|360.32|4
1648358790000|2022-03-27 05:26:30|363.22|360.32|363.22|360.32|363.22|360.32|363.22|360.32|1
1648358800000|2022-03-27 05:26:40|363.23|360.33|363.23|360.33|363.23|360.33|363.22|360.32|5
1648358810000|2022-03-27 05:26:50|363.24|360.34|363.2|360.3|363.24|360.34|363.17|360.27|6
1648358820000|2022-03-27 05:27:00|363.19|360.29|363.16|360.26|363.19|360.29|363.16|360.26|2
1648358830000|2022-03-27 05:27:10|363.17|360.27|363.17|360.27|363.17|360.27|363.16|360.26|5
1648358840000|2022-03-27 05:27:20|363.18|360.28|363.17|360.27|363.2|360.3|363.16|360.26|7
1648358850000|2022-03-27 05:27:30|363.18|360.28|363.18|360.28|363.18|360.28|363.16|360.26|5
1648358860000|2022-03-27 05:27:40|363.21|360.31|363.2|360.3|363.22|360.32|363.18|360.28|10
1648358870000|2022-03-27 05:27:50|363.19|360.29|363.19|360.29|363.2|360.3|363.19|360.29|3
1648358880000|2022-03-27 05:28:00|363.18|360.28|363.19|360.29|363.2|360.3|363.18|360.28|4
1648358890000|2022-03-27 05:28:10|363.2|360.3|363.2|360.3|363.21|360.31|363.2|360.3|3
1648358900000|2022-03-27 05:28:20|363.18|360.28|363.18|360.28|363.18|360.28|363.18|360.28|1
1648358910000|2022-03-27 05:28:30|363.19|360.29|363.14|360.24|363.19|360.29|363.11|360.21|10
1648358920000|2022-03-27 05:28:40|363.15|360.25|363.11|360.21|363.17|360.27|363.06|360.16|14
1648358930000|2022-03-27 05:28:50|363.12|360.22|363.15|360.25|363.15|360.25|363.11|360.21|6
1648358940000|2022-03-27 05:29:00|363.13|360.23|363.17|360.27|363.19|360.29|363.13|360.23|8
1648358950000|2022-03-27 05:29:10|363.18|360.28|363.17|360.27|363.18|360.28|363.17|360.27|2
1648358970000|2022-03-27 05:29:30|363.23|360.33|363.25|360.35|363.25|360.35|363.22|360.32|9
1648358980000|2022-03-27 05:29:40|363.24|360.34|363.24|360.34|363.25|360.35|363.24|360.34|7
1648358990000|2022-03-27 05:29:50|363.25|360.35|363.27|360.37|363.28|360.38|363.25|360.35|9
1648359000000|2022-03-27 05:30:00|363.29|360.39|363.29|360.39|363.3|360.4|363.29|360.39|5
1648359010000|2022-03-27 05:30:10|363.3|360.4|363.29|360.39|363.3|360.4|363.28|360.38|6
1648359020000|2022-03-27 05:30:20|363.3|360.4|363.29|360.39|363.3|360.4|363.29|360.39|6
1648359030000|2022-03-27 05:30:30|363.28|360.38|363.26|360.36|363.28|360.38|363.23|360.33|7
1648359040000|2022-03-27 05:30:40|363.27|360.37|363.27|360.37|363.27|360.37|363.26|360.36|3
1648359050000|2022-03-27 05:30:50|363.26|360.36|363.27|360.37|363.27|360.37|363.26|360.36|2
1648359060000|2022-03-27 05:31:00|363.29|360.39|363.3|360.4|363.3|360.4|363.29|360.39|4
1648359070000|2022-03-27 05:31:10|363.29|360.39|363.27|360.37|363.3|360.4|363.27|360.37|4
1648359100000|2022-03-27 05:31:40|363.28|360.38|363.29|360.39|363.29|360.39|363.27|360.37|4
1648359110000|2022-03-27 05:31:50|363.31|360.41|363.34|360.44|363.35|360.45|363.3|360.4|9
1648359120000|2022-03-27 05:32:00|363.35|360.45|363.34|360.44|363.35|360.45|363.33|360.43|8
1648359130000|2022-03-27 05:32:10|363.35|360.45|363.35|360.45|363.35|360.45|363.35|360.45|1
1648359140000|2022-03-27 05:32:20|363.34|360.44|363.37|360.47|363.37|360.47|363.34|360.44|7
1648359150000|2022-03-27 05:32:30|363.35|360.45|363.32|360.42|363.37|360.47|363.32|360.42|10
1648359160000|2022-03-27 05:32:40|363.33|360.43|363.34|360.44|363.34|360.44|363.32|360.42|4
1648359170000|2022-03-27 05:32:50|363.33|360.43|363.32|360.42|363.33|360.43|363.32|360.42|2
1648359180000|2022-03-27 05:33:00|363.33|360.43|363.33|360.43|363.33|360.43|363.33|360.43|1
1648359190000|2022-03-27 05:33:10|363.32|360.42|363.32|360.42|363.33|360.43|363.32|360.42|3
1648359200000|2022-03-27 05:33:20|363.33|360.43|363.31|360.41|363.33|360.43|363.31|360.41|3
1648359230000|2022-03-27 05:33:50|363.32|360.42|363.3|360.4|363.32|360.42|363.3|360.4|3
1648359240000|2022-03-27 05:34:00|363.31|360.41|363.32|360.42|363.33|360.43|363.3|360.4|5
1648359250000|2022-03-27 05:34:10|363.33|360.43|363.33|360.43|363.33|360.43|363.33|360.43|1
1648359260000|2022-03-27 05:34:20|363.32|360.42|363.38|360.48|363.4|360.5|363.32|360.42|10
1648359270000|2022-03-27 05:34:30|363.39|360.49|363.46|360.56|363.47|360.57|363.39|360.49|10
1648359280000|2022-03-27 05:34:40|363.45|360.55|363.53|360.63|363.53|360.63|363.45|360.55|6
1648359290000|2022-03-27 05:34:50|363.51|360.61|363.53|360.63|363.54|360.64|363.51|360.61|3
1648359300000|2022-03-27 05:35:00|363.55|360.65|363.55|360.65|363.57|360.67|363.55|360.65|4
1648359310000|2022-03-27 05:35:10|363.56|360.66|363.51|360.61|363.56|360.66|363.5|360.6|10
1648359330000|2022-03-27 05:35:30|363.49|360.59|363.49|360.59|363.49|360.59|363.49|360.59|1
1648359340000|2022-03-27 05:35:40|363.52|360.62|363.49|360.59|363.52|360.62|363.49|360.59|2
1648359350000|2022-03-27 05:35:50|363.47|360.57|363.51|360.61|363.51|360.61|363.47|360.57|4
1648359360000|2022-03-27 05:36:00|363.5|360.6|363.5|360.6|363.52|360.62|363.49|360.59|6
1648359370000|2022-03-27 05:36:10|363.49|360.59|363.51|360.61|363.54|360.64|363.49|360.59|4
1648359380000|2022-03-27 05:36:20|363.5|360.6|363.51|360.61|363.52|360.62|363.5|360.6|7
1648359390000|2022-03-27 05:36:30|363.49|360.59|363.44|360.54|363.49|360.59|363.43|360.53|7
1648359400000|2022-03-27 05:36:40|363.43|360.53|363.44|360.54|363.45|360.55|363.43|360.53|4
1648359420000|2022-03-27 05:37:00|363.45|360.55|363.44|360.54|363.45|360.55|363.44|360.54|2
1648359430000|2022-03-27 05:37:10|363.43|360.53|363.41|360.51|363.43|360.53|363.4|360.5|4
1648359440000|2022-03-27 05:37:20|363.4|360.5|363.38|360.48|363.4|360.5|363.38|360.48|5
1648359450000|2022-03-27 05:37:30|363.39|360.49|363.39|360.49|363.39|360.49|363.39|360.49|1
1648359480000|2022-03-27 05:38:00|363.38|360.48|363.39|360.49|363.39|360.49|363.38|360.48|2
1648359500000|2022-03-27 05:38:20|363.38|360.48|363.38|360.48|363.38|360.48|363.38|360.48|1
1648359510000|2022-03-27 05:38:30|363.39|360.49|363.39|360.49|363.39|360.49|363.37|360.47|7
1648359520000|2022-03-27 05:38:40|363.38|360.48|363.39|360.49|363.39|360.49|363.38|360.48|4
1648359530000|2022-03-27 05:38:50|363.4|360.5|363.39|360.49|363.4|360.5|363.39|360.49|2
1648359540000|2022-03-27 05:39:00|363.4|360.5|363.4|360.5|363.4|360.5|363.4|360.5|1
1648359570000|2022-03-27 05:39:30|363.41|360.51|363.41|360.51|363.42|360.52|363.41|360.51|3
1648359580000|2022-03-27 05:39:40|363.4|360.5|363.4|360.5|363.4|360.5|363.39|360.49|3
1648359590000|2022-03-27 05:39:50|363.39|360.49|363.39|360.49|363.39|360.49|363.37|360.47|4
1648359600000|2022-03-27 05:40:00|363.4|360.5|363.4|360.5|363.4|360.5|363.4|360.5|1
1648359610000|2022-03-27 05:40:10|363.39|360.49|363.4|360.5|363.4|360.5|363.39|360.49|2
1648359620000|2022-03-27 05:40:20|363.39|360.49|363.4|360.5|363.4|360.5|363.39|360.49|8
1648359630000|2022-03-27 05:40:30|363.39|360.49|363.39|360.49|363.39|360.49|363.37|360.47|5
1648359640000|2022-03-27 05:40:40|363.41|360.51|363.41|360.51|363.41|360.51|363.41|360.51|1
1648359650000|2022-03-27 05:40:50|363.42|360.52|363.41|360.51|363.42|360.52|363.41|360.51|2
1648359670000|2022-03-27 05:41:10|363.42|360.52|363.39|360.49|363.42|360.52|363.39|360.49|3
1648359680000|2022-03-27 05:41:20|363.38|360.48|363.39|360.49|363.39|360.49|363.38|360.48|2
1648359690000|2022-03-27 05:41:30|363.38|360.48|363.4|360.5|363.4|360.5|363.38|360.48|3
1648359700000|2022-03-27 05:41:40|363.39|360.49|363.4|360.5|363.4|360.5|363.39|360.49|2
1648359710000|2022-03-27 05:41:50|363.41|360.51|363.42|360.52|363.42|360.52|363.41|360.51|2
1648359720000|2022-03-27 05:42:00|363.41|360.51|363.41|360.51|363.41|360.51|363.41|360.51|1
1648359750000|2022-03-27 05:42:30|363.4|360.5|363.4|360.5|363.41|360.51|363.38|360.48|9
1648359760000|2022-03-27 05:42:40|363.39|360.49|363.4|360.5|363.4|360.5|363.39|360.49|4
1648359770000|2022-03-27 05:42:50|363.39|360.49|363.39|360.49|363.4|360.5|363.39|360.49|5
1648359790000|2022-03-27 05:43:10|363.38|360.48|363.38|360.48|363.38|360.48|363.38|360.48|1
1648359800000|2022-03-27 05:43:20|363.37|360.47|363.38|360.48|363.38|360.48|363.37|360.47|2
1648359810000|2022-03-27 05:43:30|363.37|360.47|363.38|360.48|363.38|360.48|363.37|360.47|2
1648359840000|2022-03-27 05:44:00|363.37|360.47|363.38|360.48|363.38|360.48|363.36|360.46|6
1648359860000|2022-03-27 05:44:20|363.39|360.49|363.5|360.6|363.5|360.6|363.39|360.49|7
1648359870000|2022-03-27 05:44:30|363.52|360.62|363.54|360.64|363.54|360.64|363.48|360.58|7
1648359880000|2022-03-27 05:44:40|363.56|360.66|363.62|360.72|363.63|360.73|363.56|360.66|12
1648359890000|2022-03-27 05:44:50|363.63|360.73|363.63|360.73|363.68|360.78|363.61|360.71|21
1648359900000|2022-03-27 05:45:00|363.65|360.75|363.64|360.74|363.66|360.76|363.61|360.71|23
1648359910000|2022-03-27 05:45:10|363.66|360.76|363.54|360.64|363.67|360.77|363.53|360.63|26
1648359920000|2022-03-27 05:45:20|363.53|360.63|363.41|360.51|363.57|360.67|363.39|360.49|21
1648359930000|2022-03-27 05:45:30|363.42|360.52|363.42|360.52|363.43|360.53|363.42|360.52|5
1648359940000|2022-03-27 05:45:40|363.43|360.53|363.43|360.53|363.46|360.56|363.41|360.51|14
1648359950000|2022-03-27 05:45:50|363.44|360.54|363.39|360.49|363.44|360.54|363.37|360.47|18
1648359960000|2022-03-27 05:46:00|363.38|360.48|363.38|360.48|363.39|360.49|363.38|360.48|13
1648359970000|2022-03-27 05:46:10|363.39|360.49|363.38|360.48|363.42|360.52|363.38|360.48|19
1648359980000|2022-03-27 05:46:20|363.39|360.49|363.34|360.44|363.41|360.51|363.34|360.44|15
1648359990000|2022-03-27 05:46:30|363.33|360.43|363.34|360.44|363.34|360.44|363.32|360.42|4
1648360000000|2022-03-27 05:46:40|363.35|360.45|363.35|360.45|363.36|360.46|363.34|360.44|8
1648360010000|2022-03-27 05:46:50|363.36|360.46|363.35|360.45|363.36|360.46|363.34|360.44|6
1648360020000|2022-03-27 05:47:00|363.36|360.46|363.36|360.46|363.36|360.46|363.36|360.46|1
1648360030000|2022-03-27 05:47:10|363.38|360.48|363.36|360.46|363.38|360.48|363.36|360.46|6
1648360040000|2022-03-27 05:47:20|363.37|360.47|363.34|360.44|363.37|360.47|363.33|360.43|5
1648360050000|2022-03-27 05:47:30|363.33|360.43|363.34|360.44|363.37|360.47|363.33|360.43|4
1648360060000|2022-03-27 05:47:40|363.33|360.43|363.35|360.45|363.35|360.45|363.32|360.42|6
1648360070000|2022-03-27 05:47:50|363.34|360.44|363.34|360.44|363.34|360.44|363.34|360.44|1
1648360090000|2022-03-27 05:48:10|363.44|360.54|363.64|360.74|363.65|360.75|363.44|360.54|17
1648360100000|2022-03-27 05:48:20|363.63|360.73|363.83|360.93|363.85|360.95|363.63|360.73|12
1648360110000|2022-03-27 05:48:30|363.84|360.94|363.86|360.96|363.91|361.01|363.83|360.93|9
1648360130000|2022-03-27 05:48:50|363.85|360.95|363.82|360.92|363.86|360.96|363.82|360.92|6
1648360140000|2022-03-27 05:49:00|363.81|360.91|363.81|360.91|363.82|360.92|363.81|360.91|3
1648360160000|2022-03-27 05:49:20|363.82|360.92|363.82|360.92|363.82|360.92|363.81|360.91|5
1648360170000|2022-03-27 05:49:30|363.81|360.91|363.82|360.92|363.82|360.92|363.81|360.91|2
1648360180000|2022-03-27 05:49:40|363.81|360.91|363.81|360.91|363.81|360.91|363.81|360.91|1
1648360190000|2022-03-27 05:49:50|363.82|360.92|363.82|360.92|363.82|360.92|363.82|360.92|1
1648360200000|2022-03-27 05:50:00|363.8|360.9|363.79|360.89|363.8|360.9|363.79|360.89|2
1648360230000|2022-03-27 05:50:30|363.8|360.9|363.79|360.89|363.8|360.9|363.78|360.88|6
1648360240000|2022-03-27 05:50:40|363.78|360.88|363.79|360.89|363.79|360.89|363.78|360.88|2
1648360250000|2022-03-27 05:50:50|363.78|360.88|363.78|360.88|363.79|360.89|363.78|360.88|5
1648360260000|2022-03-27 05:51:00|363.79|360.89|363.76|360.86|363.79|360.89|363.76|360.86|2
1648360290000|2022-03-27 05:51:30|363.77|360.87|363.76|360.86|363.77|360.87|363.76|360.86|2
1648360300000|2022-03-27 05:51:40|363.77|360.87|363.76|360.86|363.77|360.87|363.76|360.86|4
1648360310000|2022-03-27 05:51:50|363.77|360.87|363.82|360.92|363.82|360.92|363.76|360.86|7
1648360320000|2022-03-27 05:52:00|363.81|360.91|363.81|360.91|363.81|360.91|363.79|360.89|5
1648360330000|2022-03-27 05:52:10|363.82|360.92|363.79|360.89|363.82|360.92|363.79|360.89|7
1648360340000|2022-03-27 05:52:20|363.8|360.9|363.81|360.91|363.81|360.91|363.8|360.9|6
1648360370000|2022-03-27 05:52:50|363.8|360.9|363.79|360.89|363.81|360.91|363.78|360.88|5
1648360380000|2022-03-27 05:53:00|363.78|360.88|363.77|360.87|363.79|360.89|363.77|360.87|6
1648360390000|2022-03-27 05:53:10|363.76|360.86|363.76|360.86|363.76|360.86|363.76|360.86|1
1648360400000|2022-03-27 05:53:20|363.75|360.85|363.73|360.83|363.75|360.85|363.72|360.82|5
1648360410000|2022-03-27 05:53:30|363.74|360.84|363.76|360.86|363.76|360.86|363.73|360.83|4
1648360420000|2022-03-27 05:53:40|363.75|360.85|363.77|360.87|363.77|360.87|363.75|360.85|5
1648360430000|2022-03-27 05:53:50|363.78|360.88|363.78|360.88|363.79|360.89|363.77|360.87|8
1648360450000|2022-03-27 05:54:10|363.79|360.89|363.76|360.86|363.79|360.89|363.76|360.86|2
1648360460000|2022-03-27 05:54:20|363.75|360.85|363.75|360.85|363.75|360.85|363.74|360.84|3
1648360470000|2022-03-27 05:54:30|363.76|360.86|363.86|360.96|363.86|360.96|363.76|360.86|7
1648360480000|2022-03-27 05:54:40|363.87|360.97|363.86|360.96|363.87|360.97|363.86|360.96|2
1648360490000|2022-03-27 05:54:50|363.87|360.97|363.83|360.93|363.87|360.97|363.83|360.93|4
1648360500000|2022-03-27 05:55:00|363.81|360.91|363.79|360.89|363.82|360.92|363.79|360.89|6
1648360510000|2022-03-27 05:55:10|363.78|360.88|363.78|360.88|363.79|360.89|363.77|360.87|6
1648360520000|2022-03-27 05:55:20|363.74|360.84|363.78|360.88|363.78|360.88|363.74|360.84|5
1648360530000|2022-03-27 05:55:30|363.77|360.87|363.78|360.88|363.78|360.88|363.77|360.87|2
1648360540000|2022-03-27 05:55:40|363.77|360.87|363.79|360.89|363.79|360.89|363.77|360.87|5
1648360550000|2022-03-27 05:55:50|363.78|360.88|363.79|360.89|363.8|360.9|363.78|360.88|4
1648360560000|2022-03-27 05:56:00|363.8|360.9|363.8|360.9|363.8|360.9|363.79|360.89|7
1648360570000|2022-03-27 05:56:10|363.81|360.91|363.81|360.91|363.82|360.92|363.81|360.91|3
1648360580000|2022-03-27 05:56:20|363.8|360.9|363.8|360.9|363.81|360.91|363.79|360.89|4
1648360590000|2022-03-27 05:56:30|363.81|360.91|363.8|360.9|363.81|360.91|363.8|360.9|6
1648360600000|2022-03-27 05:56:40|363.76|360.86|363.81|360.91|363.82|360.92|363.76|360.86|3
1648360610000|2022-03-27 05:56:50|363.8|360.9|363.8|360.9|363.81|360.91|363.8|360.9|5
1648360620000|2022-03-27 05:57:00|363.81|360.91|363.81|360.91|363.81|360.91|363.8|360.9|3
1648360630000|2022-03-27 05:57:10|363.8|360.9|363.79|360.89|363.8|360.9|363.79|360.89|4
1648360640000|2022-03-27 05:57:20|363.8|360.9|363.78|360.88|363.8|360.9|363.77|360.87|4
1648360650000|2022-03-27 05:57:30|363.79|360.89|363.79|360.89|363.79|360.89|363.78|360.88|3
1648360660000|2022-03-27 05:57:40|363.78|360.88|363.75|360.85|363.78|360.88|363.75|360.85|15
1648360670000|2022-03-27 05:57:50|363.76|360.86|363.76|360.86|363.76|360.86|363.75|360.85|5
1648360680000|2022-03-27 05:58:00|363.75|360.85|363.77|360.87|363.77|360.87|363.74|360.84|7
1648360690000|2022-03-27 05:58:10|363.73|360.83|363.71|360.81|363.73|360.83|363.71|360.81|2
1648360700000|2022-03-27 05:58:20|363.72|360.82|363.72|360.82|363.72|360.82|363.71|360.81|3
1648360710000|2022-03-27 05:58:30|363.75|360.85|363.75|360.85|363.75|360.85|363.75|360.85|1
1648360720000|2022-03-27 05:58:40|363.74|360.84|363.74|360.84|363.74|360.84|363.74|360.84|1
1648360730000|2022-03-27 05:58:50|363.76|360.86|363.76|360.86|363.77|360.87|363.76|360.86|3
1648360740000|2022-03-27 05:59:00|363.75|360.85|363.69|360.79|363.76|360.86|363.69|360.79|12
1648360750000|2022-03-27 05:59:10|363.73|360.83|363.73|360.83|363.74|360.84|363.73|360.83|7
1648360760000|2022-03-27 05:59:20|363.74|360.84|363.75|360.85|363.75|360.85|363.73|360.83|4
1648360770000|2022-03-27 05:59:30|363.74|360.84|363.74|360.84|363.75|360.85|363.74|360.84|3
1648360780000|2022-03-27 05:59:40|363.73|360.83|363.75|360.85|363.75|360.85|363.73|360.83|9
1648360790000|2022-03-27 05:59:50|363.74|360.84|363.76|360.86|363.76|360.86|363.74|360.84|5
1648360800000|2022-03-27 06:00:00|363.78|360.88|363.78|360.88|363.78|360.88|363.78|360.88|1
1648360810000|2022-03-27 06:00:10|363.83|360.93|363.96|361.06|363.98|361.08|363.83|360.93|13
1648360820000|2022-03-27 06:00:20|363.95|361.05|363.95|361.05|363.96|361.06|363.94|361.04|9
1648360830000|2022-03-27 06:00:30|363.94|361.04|363.95|361.05|363.95|361.05|363.94|361.04|2
1648360840000|2022-03-27 06:00:40|363.94|361.04|363.95|361.05|363.95|361.05|363.94|361.04|2
1648360850000|2022-03-27 06:00:50|363.98|361.08|363.97|361.07|363.98|361.08|363.97|361.07|2
1648360860000|2022-03-27 06:01:00|364.04|361.14|364.03|361.13|364.04|361.14|364.02|361.12|4
1648360870000|2022-03-27 06:01:10|364.02|361.12|364.07|361.17|364.07|361.17|364.02|361.12|3
1648360880000|2022-03-27 06:01:20|364.08|361.18|364.07|361.17|364.09|361.19|364.07|361.17|6
1648360890000|2022-03-27 06:01:30|364.08|361.18|364.08|361.18|364.09|361.19|364.08|361.18|5
1648360900000|2022-03-27 06:01:40|364.07|361.17|364.09|361.19|364.09|361.19|364.07|361.17|7
1648360910000|2022-03-27 06:01:50|364.08|361.18|364.16|361.26|364.17|361.27|364.08|361.18|21
1648360920000|2022-03-27 06:02:00|364.17|361.27|364.17|361.27|364.18|361.28|364.16|361.26|11
1648360930000|2022-03-27 06:02:10|364.18|361.28|364.17|361.27|364.19|361.29|364.15|361.25|8
1648360940000|2022-03-27 06:02:20|364.18|361.28|364.18|361.28|364.19|361.29|364.17|361.27|5
1648360950000|2022-03-27 06:02:30|364.17|361.27|364.17|361.27|364.17|361.27|364.16|361.26|3
1648360960000|2022-03-27 06:02:40|364.18|361.28|364.15|361.25|364.18|361.28|364.13|361.23|7
1648360980000|2022-03-27 06:03:00|364.16|361.26|364.15|361.25|364.16|361.26|364.15|361.25|2
1648361000000|2022-03-27 06:03:20|364.16|361.26|364.16|361.26|364.16|361.26|364.15|361.25|9
1648361010000|2022-03-27 06:03:30|364.15|361.25|364.16|361.26|364.16|361.26|364.15|361.25|6
1648361020000|2022-03-27 06:03:40|364.15|361.25|364.16|361.26|364.16|361.26|364.15|361.25|4
1648361030000|2022-03-27 06:03:50|364.14|361.24|364.13|361.23|364.14|361.24|364.13|361.23|2
1648361040000|2022-03-27 06:04:00|364.14|361.24|364.15|361.25|364.15|361.25|364.13|361.23|5
1648361050000|2022-03-27 06:04:10|364.14|361.24|364.15|361.25|364.15|361.25|364.14|361.24|2
1648361060000|2022-03-27 06:04:20|364.14|361.24|364.17|361.27|364.17|361.27|364.14|361.24|5
1648361070000|2022-03-27 06:04:30|364.16|361.26|364.17|361.27|364.17|361.27|364.16|361.26|2
1648361080000|2022-03-27 06:04:40|364.16|361.26|364.16|361.26|364.16|361.26|364.16|361.26|1
1648361090000|2022-03-27 06:04:50|364.15|361.25|364.15|361.25|364.16|361.26|364.08|361.18|20
1648361100000|2022-03-27 06:05:00|364.16|361.26|364.13|361.23|364.16|361.26|364.12|361.22|15
1648361110000|2022-03-27 06:05:10|364.14|361.24|364.11|361.21|364.14|361.24|364.11|361.21|4
1648361120000|2022-03-27 06:05:20|364.12|361.22|364.11|361.21|364.12|361.22|364.11|361.21|2
1648361130000|2022-03-27 06:05:30|364.08|361.18|364.04|361.14|364.09|361.19|364.01|361.11|9
1648361140000|2022-03-27 06:05:40|364.03|361.13|364.01|361.11|364.03|361.13|364.01|361.11|2
1648361160000|2022-03-27 06:06:00|364.03|361.13|364.03|361.13|364.04|361.14|364.03|361.13|3
1648361170000|2022-03-27 06:06:10|364.04|361.14|364.04|361.14|364.04|361.14|364.03|361.13|3
1648361180000|2022-03-27 06:06:20|364.03|361.13|364.03|361.13|364.05|361.15|364.03|361.13|5
1648361190000|2022-03-27 06:06:30|364.04|361.14|364.05|361.15|364.05|361.15|364.04|361.14|6
1648361210000|2022-03-27 06:06:50|364.04|361.14|364.03|361.13|364.04|361.14|364.01|361.11|4
1648361220000|2022-03-27 06:07:00|364.02|361.12|363.71|360.81|364.03|361.13|363.71|360.81|12
1648361230000|2022-03-27 06:07:10|363.7|360.8|363.71|360.81|363.74|360.84|363.7|360.8|12
1648361240000|2022-03-27 06:07:20|363.72|360.82|363.72|360.82|363.73|360.83|363.72|360.82|3
1648361250000|2022-03-27 06:07:30|363.69|360.79|363.69|360.79|363.7|360.8|363.69|360.79|3
1648361260000|2022-03-27 06:07:40|363.7|360.8|363.69|360.79|363.75|360.85|363.68|360.78|15
1648361270000|2022-03-27 06:07:50|363.68|360.78|363.68|360.78|363.68|360.78|363.67|360.77|3
1648361280000|2022-03-27 06:08:00|363.67|360.77|363.67|360.77|363.67|360.77|363.67|360.77|1
1648361290000|2022-03-27 06:08:10|363.66|360.76|363.64|360.74|363.67|360.77|363.64|360.74|7
1648361300000|2022-03-27 06:08:20|363.62|360.72|363.62|360.72|363.62|360.72|363.62|360.72|1
1648361320000|2022-03-27 06:08:40|363.63|360.73|363.64|360.74|363.65|360.75|363.63|360.73|3
1648361330000|2022-03-27 06:08:50|363.65|360.75|363.65|360.75|363.68|360.78|363.65|360.75|6
1648361340000|2022-03-27 06:09:00|363.66|360.76|363.66|360.76|363.66|360.76|363.66|360.76|1
1648361350000|2022-03-27 06:09:10|363.65|360.75|363.66|360.76|363.66|360.76|363.65|360.75|2
1648361360000|2022-03-27 06:09:20|363.67|360.77|363.66|360.76|363.67|360.77|363.66|360.76|2
1648361370000|2022-03-27 06:09:30|363.65|360.75|363.66|360.76|363.66|360.76|363.65|360.75|2
1648361380000|2022-03-27 06:09:40|363.68|360.78|363.72|360.82|363.72|360.82|363.68|360.78|7
1648361390000|2022-03-27 06:09:50|363.73|360.83|363.73|360.83|363.73|360.83|363.73|360.83|1
1648361400000|2022-03-27 06:10:00|363.72|360.82|363.72|360.82|363.72|360.82|363.72|360.82|1
1648361420000|2022-03-27 06:10:20|363.73|360.83|363.73|360.83|363.73|360.83|363.73|360.83|1
1648361430000|2022-03-27 06:10:30|363.74|360.84|363.73|360.83|363.75|360.85|363.73|360.83|4
1648361440000|2022-03-27 06:10:40|363.8|360.9|363.88|360.98|363.89|360.99|363.8|360.9|11
1648361450000|2022-03-27 06:10:50|363.91|361.01|363.89|360.99|363.92|361.02|363.87|360.97|6
1648361460000|2022-03-27 06:11:00|363.9|361|363.87|360.97|363.9|361|363.87|360.97|6
1648361470000|2022-03-27 06:11:10|363.88|360.98|363.89|360.99|363.91|361.01|363.87|360.97|8
1648361480000|2022-03-27 06:11:20|363.87|360.97|363.9|361|363.9|361|363.87|360.97|5
1648361490000|2022-03-27 06:11:30|363.88|360.98|363.9|361|363.9|361|363.88|360.98|6
1648361500000|2022-03-27 06:11:40|363.88|360.98|363.89|360.99|363.9|361|363.88|360.98|3
1648361510000|2022-03-27 06:11:50|363.9|361|363.89|360.99|363.9|361|363.88|360.98|3
1648361520000|2022-03-27 06:12:00|363.9|361|364.1|361.2|364.1|361.2|363.88|360.98|10
1648361530000|2022-03-27 06:12:10|364.09|361.19|364.08|361.18|364.1|361.2|364.08|361.18|12
1648361540000|2022-03-27 06:12:20|364.1|361.2|364.16|361.26|364.17|361.27|364.1|361.2|6
1648361550000|2022-03-27 06:12:30|364.15|361.25|364.16|361.26|364.16|361.26|364.15|361.25|2
1648361560000|2022-03-27 06:12:40|364.17|361.27|364.17|361.27|364.18|361.28|364.17|361.27|3
1648361570000|2022-03-27 06:12:50|364.18|361.28|364.16|361.26|364.19|361.29|364.16|361.26|3
1648361580000|2022-03-27 06:13:00|364.17|361.27|364.17|361.27|364.17|361.27|364.17|361.27|1
1648361610000|2022-03-27 06:13:30|364.18|361.28|364.19|361.29|364.19|361.29|364.17|361.27|3
1648361620000|2022-03-27 06:13:40|364.2|361.3|364.31|361.41|364.32|361.42|364.2|361.3|11
1648361630000|2022-03-27 06:13:50|364.32|361.42|364.33|361.43|364.33|361.43|364.31|361.41|4
1648361640000|2022-03-27 06:14:00|364.32|361.42|364.32|361.42|364.32|361.42|364.32|361.42|1
1648361650000|2022-03-27 06:14:10|364.33|361.43|364.33|361.43|364.33|361.43|364.32|361.42|3
1648361660000|2022-03-27 06:14:20|364.35|361.45|364.37|361.47|364.37|361.47|364.35|361.45|7
1648361670000|2022-03-27 06:14:30|364.36|361.46|364.42|361.52|364.42|361.52|364.36|361.46|7
1648361680000|2022-03-27 06:14:40|364.43|361.53|364.49|361.59|364.51|361.61|364.42|361.52|17
1648361690000|2022-03-27 06:14:50|364.5|361.6|364.52|361.62|364.53|361.63|364.5|361.6|5
1648361700000|2022-03-27 06:15:00|364.53|361.63|364.49|361.59|364.53|361.63|364.47|361.57|10
1648361710000|2022-03-27 06:15:10|364.48|361.58|364.39|361.49|364.48|361.58|364.39|361.49|12
1648361720000|2022-03-27 06:15:20|364.36|361.46|364.29|361.39|364.36|361.46|364.29|361.39|11
1648361730000|2022-03-27 06:15:30|364.28|361.38|364.29|361.39|364.29|361.39|364.28|361.38|2
1648361760000|2022-03-27 06:16:00|364.19|361.29|364.19|361.29|364.19|361.29|364.19|361.29|1
1648361770000|2022-03-27 06:16:10|364.2|361.3|364.19|361.29|364.2|361.3|364.19|361.29|2
1648361780000|2022-03-27 06:16:20|364.2|361.3|364.2|361.3|364.2|361.3|364.19|361.29|11
1648361790000|2022-03-27 06:16:30|364.19|361.29|364.11|361.21|364.19|361.29|364.11|361.21|6
1648361800000|2022-03-27 06:16:40|364.13|361.23|364.11|361.21|364.14|361.24|364.1|361.2|9
1648361810000|2022-03-27 06:16:50|364.12|361.22|364.12|361.22|364.12|361.22|364.1|361.2|15
1648361820000|2022-03-27 06:17:00|364.11|361.21|364.1|361.2|364.12|361.22|364.1|361.2|6
1648361830000|2022-03-27 06:17:10|364.07|361.17|364.1|361.2|364.1|361.2|364.07|361.17|3
1648361840000|2022-03-27 06:17:20|364.09|361.19|364.1|361.2|364.1|361.2|364.08|361.18|4
1648361850000|2022-03-27 06:17:30|364.09|361.19|364.14|361.24|364.14|361.24|364.09|361.19|5
1648361860000|2022-03-27 06:17:40|364.15|361.25|364.17|361.27|364.17|361.27|364.15|361.25|2
1648361870000|2022-03-27 06:17:50|364.18|361.28|364.26|361.36|364.27|361.37|364.18|361.28|9
1648361880000|2022-03-27 06:18:00|364.27|361.37|364.27|361.37|364.28|361.38|364.26|361.36|5
1648361890000|2022-03-27 06:18:10|364.26|361.36|364.26|361.36|364.26|361.36|364.26|361.36|1
1648361900000|2022-03-27 06:18:20|364.28|361.38|364.27|361.37|364.28|361.38|364.27|361.37|2
1648361910000|2022-03-27 06:18:30|364.28|361.38|364.4|361.5|364.42|361.52|364.28|361.38|9
1648361920000|2022-03-27 06:18:40|364.39|361.49|364.39|361.49|364.41|361.51|364.38|361.48|12
1648361930000|2022-03-27 06:18:50|364.38|361.48|364.36|361.46|364.39|361.49|364.36|361.46|6
1648361940000|2022-03-27 06:19:00|364.37|361.47|364.36|361.46|364.37|361.47|364.36|361.46|4
1648361960000|2022-03-27 06:19:20|364.37|361.47|364.37|361.47|364.37|361.47|364.37|361.47|1
1648361970000|2022-03-27 06:19:30|364.36|361.46|364.39|361.49|364.39|361.49|364.36|361.46|6
1648361980000|2022-03-27 06:19:40|364.4|361.5|364.43|361.53|364.43|361.53|364.39|361.49|5
1648361990000|2022-03-27 06:19:50|364.42|361.52|364.43|361.53|364.44|361.54|364.42|361.52|6
1648362000000|2022-03-27 06:20:00|364.44|361.54|364.44|361.54|364.44|361.54|364.44|361.54|1
1648362020000|2022-03-27 06:20:20|364.45|361.55|364.49|361.59|364.49|361.59|364.45|361.55|4
1648362030000|2022-03-27 06:20:30|364.5|361.6|364.51|361.61|364.51|361.61|364.5|361.6|2
1648362050000|2022-03-27 06:20:50|364.5|361.6|364.58|361.68|364.59|361.69|364.5|361.6|11
1648362060000|2022-03-27 06:21:00|364.59|361.69|364.58|361.68|364.59|361.69|364.57|361.67|7
1648362070000|2022-03-27 06:21:10|364.57|361.67|364.56|361.66|364.58|361.68|364.56|361.66|6
1648362080000|2022-03-27 06:21:20|364.59|361.69|364.58|361.68|364.59|361.69|364.58|361.68|4
1648362090000|2022-03-27 06:21:30|364.57|361.67|364.49|361.59|364.57|361.67|364.48|361.58|10
1648362100000|2022-03-27 06:21:40|364.5|361.6|364.5|361.6|364.5|361.6|364.5|361.6|1
1648362110000|2022-03-27 06:21:50|364.49|361.59|364.49|361.59|364.5|361.6|364.49|361.59|3
1648362120000|2022-03-27 06:22:00|364.5|361.6|364.5|361.6|364.51|361.61|364.49|361.59|7
1648362130000|2022-03-27 06:22:10|364.49|361.59|364.5|361.6|364.51|361.61|364.49|361.59|10
1648362140000|2022-03-27 06:22:20|364.49|361.59|364.58|361.68|364.58|361.68|364.49|361.59|7
1648362150000|2022-03-27 06:22:30|364.55|361.65|364.58|361.68|364.58|361.68|364.55|361.65|2
1648362160000|2022-03-27 06:22:40|364.57|361.67|364.58|361.68|364.59|361.69|364.57|361.67|10
1648362180000|2022-03-27 06:23:00|364.59|361.69|364.6|361.7|364.6|361.7|364.59|361.69|2
1648362190000|2022-03-27 06:23:10|364.61|361.71|364.57|361.67|364.61|361.71|364.57|361.67|5
1648362200000|2022-03-27 06:23:20|364.54|361.64|364.44|361.54|364.54|361.64|364.44|361.54|9
1648362210000|2022-03-27 06:23:30|364.45|361.55|364.46|361.56|364.46|361.56|364.45|361.55|4
1648362220000|2022-03-27 06:23:40|364.45|361.55|364.45|361.55|364.45|361.55|364.45|361.55|1
1648362230000|2022-03-27 06:23:50|364.49|361.59|364.5|361.6|364.5|361.6|364.49|361.59|4
1648362240000|2022-03-27 06:24:00|364.49|361.59|364.44|361.54|364.51|361.61|364.44|361.54|6
1648362250000|2022-03-27 06:24:10|364.45|361.55|364.44|361.54|364.46|361.56|364.43|361.53|8
1648362260000|2022-03-27 06:24:20|364.45|361.55|364.41|361.51|364.46|361.56|364.4|361.5|19
1648362270000|2022-03-27 06:24:30|364.4|361.5|364.4|361.5|364.41|361.51|364.39|361.49|9
1648362280000|2022-03-27 06:24:40|364.39|361.49|364.4|361.5|364.4|361.5|364.39|361.49|2
1648362290000|2022-03-27 06:24:50|364.39|361.49|364.39|361.49|364.39|361.49|364.39|361.49|1
1648362300000|2022-03-27 06:25:00|364.38|361.48|364.38|361.48|364.39|361.49|364.38|361.48|3
1648362330000|2022-03-27 06:25:30|364.39|361.49|364.41|361.51|364.41|361.51|364.39|361.49|5
1648362340000|2022-03-27 06:25:40|364.42|361.52|364.39|361.49|364.42|361.52|364.38|361.48|8
1648362350000|2022-03-27 06:25:50|364.38|361.48|364.4|361.5|364.4|361.5|364.38|361.48|11
1648362360000|2022-03-27 06:26:00|364.39|361.49|364.38|361.48|364.4|361.5|364.38|361.48|6
1648362370000|2022-03-27 06:26:10|364.37|361.47|364.36|361.46|364.37|361.47|364.35|361.45|4
1648362380000|2022-03-27 06:26:20|364.33|361.43|364.29|361.39|364.33|361.43|364.28|361.38|9
1648362390000|2022-03-27 06:26:30|364.3|361.4|364.22|361.32|364.3|361.4|364.22|361.32|10
1648362400000|2022-03-27 06:26:40|364.17|361.27|364.25|361.35|364.26|361.36|364.17|361.27|11
1648362410000|2022-03-27 06:26:50|364.24|361.34|364.24|361.34|364.26|361.36|364.24|361.34|5
1648362420000|2022-03-27 06:27:00|364.25|361.35|364.23|361.33|364.25|361.35|364.22|361.32|7
1648362430000|2022-03-27 06:27:10|364.22|361.32|364.23|361.33|364.23|361.33|364.22|361.32|2
1648362470000|2022-03-27 06:27:50|364.21|361.31|364.21|361.31|364.21|361.31|364.19|361.29|6
1648362480000|2022-03-27 06:28:00|364.2|361.3|364.18|361.28|364.2|361.3|364.18|361.28|3
1648362490000|2022-03-27 06:28:10|364.19|361.29|364.17|361.27|364.19|361.29|364.17|361.27|3
1648362500000|2022-03-27 06:28:20|364.18|361.28|364.13|361.23|364.26|361.36|364.13|361.23|18
1648362510000|2022-03-27 06:28:30|364.11|361.21|364.14|361.24|364.14|361.24|364.11|361.21|10
1648362520000|2022-03-27 06:28:40|364.13|361.23|364.13|361.23|364.14|361.24|364.13|361.23|9
1648362530000|2022-03-27 06:28:50|364.14|361.24|364.14|361.24|364.14|361.24|364.13|361.23|3
1648362540000|2022-03-27 06:29:00|364.13|361.23|364.15|361.25|364.16|361.26|364.13|361.23|15
1648362550000|2022-03-27 06:29:10|364.16|361.26|364.17|361.27|364.18|361.28|364.16|361.26|6
1648362560000|2022-03-27 06:29:20|364.19|361.29|364.23|361.33|364.23|361.33|364.17|361.27|16
1648362570000|2022-03-27 06:29:30|364.28|361.38|364.27|361.37|364.28|361.38|364.25|361.35|8
1648362580000|2022-03-27 06:29:40|364.26|361.36|364.23|361.33|364.26|361.36|364.23|361.33|8
1648362590000|2022-03-27 06:29:50|364.24|361.34|364.27|361.37|364.28|361.38|364.24|361.34|5
1648362600000|2022-03-27 06:30:00|364.28|361.38|364.28|361.38|364.28|361.38|364.27|361.37|3
1648362610000|2022-03-27 06:30:10|364.27|361.37|364.24|361.34|364.28|361.38|364.22|361.32|8
1648362620000|2022-03-27 06:30:20|364.23|361.33|364.33|361.43|364.33|361.43|364.23|361.33|8
1648362630000|2022-03-27 06:30:30|364.34|361.44|364.34|361.44|364.34|361.44|364.34|361.44|1
1648362640000|2022-03-27 06:30:40|364.35|361.45|364.32|361.42|364.35|361.45|364.32|361.42|2
1648362650000|2022-03-27 06:30:50|364.33|361.43|364.37|361.47|364.37|361.47|364.32|361.42|4
1648362670000|2022-03-27 06:31:10|364.38|361.48|364.38|361.48|364.38|361.48|364.38|361.48|1
1648362690000|2022-03-27 06:31:30|364.37|361.47|364.37|361.47|364.37|361.47|364.37|361.47|1
1648362710000|2022-03-27 06:31:50|364.38|361.48|364.27|361.37|364.38|361.48|364.26|361.36|12
1648362720000|2022-03-27 06:32:00|364.28|361.38|364.29|361.39|364.31|361.41|364.25|361.35|9
1648362730000|2022-03-27 06:32:10|364.28|361.38|364.27|361.37|364.28|361.38|364.27|361.37|2
1648362740000|2022-03-27 06:32:20|364.29|361.39|364.3|361.4|364.31|361.41|364.29|361.39|6
1648362750000|2022-03-27 06:32:30|364.27|361.37|364.38|361.48|364.44|361.54|364.27|361.37|14
1648362770000|2022-03-27 06:32:50|364.39|361.49|364.47|361.57|364.47|361.57|364.38|361.48|6
1648362780000|2022-03-27 06:33:00|364.46|361.56|364.47|361.57|364.47|361.57|364.45|361.55|4
1648362790000|2022-03-27 06:33:10|364.48|361.58|364.63|361.73|364.63|361.73|364.47|361.57|16
1648362800000|2022-03-27 06:33:20|364.64|361.74|364.64|361.74|364.64|361.74|364.64|361.74|1
1648362810000|2022-03-27 06:33:30|364.65|361.75|364.69|361.79|364.71|361.81|364.64|361.74|12
1648362820000|2022-03-27 06:33:40|364.71|361.81|364.67|361.77|364.72|361.82|364.67|361.77|7
1648362830000|2022-03-27 06:33:50|364.68|361.78|364.69|361.79|364.73|361.83|364.67|361.77|9
1648362840000|2022-03-27 06:34:00|364.7|361.8|364.74|361.84|364.74|361.84|364.7|361.8|5
1648362850000|2022-03-27 06:34:10|364.72|361.82|364.72|361.82|364.73|361.83|364.72|361.82|3
1648362860000|2022-03-27 06:34:20|364.73|361.83|364.71|361.81|364.74|361.84|364.7|361.8|8
1648362870000|2022-03-27 06:34:30|364.73|361.83|364.74|361.84|364.74|361.84|364.73|361.83|2
1648362880000|2022-03-27 06:34:40|364.73|361.83|364.73|361.83|364.73|361.83|364.73|361.83|1
1648362890000|2022-03-27 06:34:50|364.72|361.82|364.74|361.84|364.74|361.84|364.72|361.82|5
1648362900000|2022-03-27 06:35:00|364.72|361.82|364.73|361.83|364.74|361.84|364.72|361.82|6
1648362910000|2022-03-27 06:35:10|364.74|361.84|364.72|361.82|364.74|361.84|364.72|361.82|5
1648362920000|2022-03-27 06:35:20|364.71|361.81|364.71|361.81|364.71|361.81|364.71|361.81|1
1648362930000|2022-03-27 06:35:30|364.72|361.82|364.66|361.76|364.73|361.83|364.66|361.76|18
1648362940000|2022-03-27 06:35:40|364.67|361.77|364.63|361.73|364.67|361.77|364.6|361.7|12
1648362950000|2022-03-27 06:35:50|364.62|361.72|364.52|361.62|364.62|361.72|364.52|361.62|11
1648362960000|2022-03-27 06:36:00|364.51|361.61|364.53|361.63|364.53|361.63|364.5|361.6|3
1648362970000|2022-03-27 06:36:10|364.51|361.61|364.49|361.59|364.51|361.61|364.49|361.59|3
1648362980000|2022-03-27 06:36:20|364.48|361.58|364.49|361.59|364.49|361.59|364.48|361.58|4
1648362990000|2022-03-27 06:36:30|364.5|361.6|364.45|361.55|364.5|361.6|364.44|361.54|6
1648363010000|2022-03-27 06:36:50|364.46|361.56|364.45|361.55|364.46|361.56|364.45|361.55|2
1648363020000|2022-03-27 06:37:00|364.44|361.54|364.41|361.51|364.45|361.55|364.39|361.49|13
1648363030000|2022-03-27 06:37:10|364.4|361.5|364.41|361.51|364.41|361.51|364.4|361.5|4
1648363040000|2022-03-27 06:37:20|364.4|361.5|364.41|361.51|364.41|361.51|364.39|361.49|6
1648363050000|2022-03-27 06:37:30|364.4|361.5|364.42|361.52|364.43|361.53|364.4|361.5|5
1648363060000|2022-03-27 06:37:40|364.41|361.51|364.33|361.43|364.42|361.52|364.33|361.43|7
1648363070000|2022-03-27 06:37:50|364.34|361.44|364.31|361.41|364.35|361.45|364.26|361.36|20
1648363080000|2022-03-27 06:38:00|364.3|361.4|364.27|361.37|364.3|361.4|364.27|361.37|10
1648363090000|2022-03-27 06:38:10|364.28|361.38|364.23|361.33|364.28|361.38|364.23|361.33|8
1648363100000|2022-03-27 06:38:20|364.24|361.34|364.24|361.34|364.25|361.35|364.24|361.34|3
1648363110000|2022-03-27 06:38:30|364.23|361.33|364.25|361.35|364.25|361.35|364.23|361.33|7
1648363120000|2022-03-27 06:38:40|364.24|361.34|364.24|361.34|364.25|361.35|364.24|361.34|9
1648363130000|2022-03-27 06:38:50|364.25|361.35|364.27|361.37|364.28|361.38|364.25|361.35|7
1648363160000|2022-03-27 06:39:20|364.26|361.36|364.27|361.37|364.28|361.38|364.26|361.36|6
1648363170000|2022-03-27 06:39:30|364.26|361.36|364.3|361.4|364.33|361.43|364.26|361.36|12
1648363180000|2022-03-27 06:39:40|364.29|361.39|364.3|361.4|364.3|361.4|364.29|361.39|2
1648363200000|2022-03-27 06:40:00|364.29|361.39|364.28|361.38|364.29|361.39|364.28|361.38|2
1648363210000|2022-03-27 06:40:10|364.25|361.35|364.24|361.34|364.26|361.36|364.23|361.33|11
1648363220000|2022-03-27 06:40:20|364.23|361.33|364.19|361.29|364.23|361.33|364.17|361.27|9
1648363230000|2022-03-27 06:40:30|364.2|361.3|364.2|361.3|364.2|361.3|364.19|361.29|5
1648363250000|2022-03-27 06:40:50|364.17|361.27|364.07|361.17|364.17|361.27|364.06|361.16|18
1648363260000|2022-03-27 06:41:00|364.06|361.16|364.09|361.19|364.09|361.19|364.04|361.14|5
1648363270000|2022-03-27 06:41:10|364.08|361.18|364.07|361.17|364.09|361.19|364.06|361.16|8
1648363280000|2022-03-27 06:41:20|364.08|361.18|364.16|361.26|364.18|361.28|364.06|361.16|11
1648363290000|2022-03-27 06:41:30|364.17|361.27|364.17|361.27|364.19|361.29|364.17|361.27|9
1648363300000|2022-03-27 06:41:40|364.16|361.26|364.17|361.27|364.18|361.28|364.16|361.26|8
1648363310000|2022-03-27 06:41:50|364.16|361.26|364.17|361.27|364.19|361.29|364.16|361.26|8
1648363320000|2022-03-27 06:42:00|364.16|361.26|364.16|361.26|364.16|361.26|364.16|361.26|1
1648363330000|2022-03-27 06:42:10|364.18|361.28|364.25|361.35|364.25|361.35|364.18|361.28|9
1648363340000|2022-03-27 06:42:20|364.24|361.34|364.29|361.39|364.29|361.39|364.24|361.34|12
1648363350000|2022-03-27 06:42:30|364.28|361.38|364.28|361.38|364.28|361.38|364.28|361.38|1
1648363380000|2022-03-27 06:43:00|364.29|361.39|364.29|361.39|364.29|361.39|364.29|361.39|1
1648363390000|2022-03-27 06:43:10|364.28|361.38|364.28|361.38|364.28|361.38|364.28|361.38|1
1648363400000|2022-03-27 06:43:20|364.29|361.39|364.28|361.38|364.29|361.39|364.28|361.38|2
1648363410000|2022-03-27 06:43:30|364.29|361.39|364.28|361.38|364.29|361.39|364.28|361.38|2
1648363420000|2022-03-27 06:43:40|364.29|361.39|364.28|361.38|364.29|361.39|364.28|361.38|2
1648363430000|2022-03-27 06:43:50|364.27|361.37|364.27|361.37|364.27|361.37|364.27|361.37|1
1648363470000|2022-03-27 06:44:30|364.28|361.38|364.27|361.37|364.28|361.38|364.27|361.37|2
1648363480000|2022-03-27 06:44:40|364.28|361.38|364.27|361.37|364.28|361.38|364.27|361.37|2
1648363490000|2022-03-27 06:44:50|364.28|361.38|364.27|361.37|364.28|361.38|364.27|361.37|2
1648363530000|2022-03-27 06:45:30|364.26|361.36|364.26|361.36|364.26|361.36|364.19|361.29|11
1648363540000|2022-03-27 06:45:40|364.27|361.37|364.27|361.37|364.27|361.37|364.26|361.36|5
1648363580000|2022-03-27 06:46:20|364.29|361.39|364.27|361.37|364.29|361.39|364.27|361.37|2
1648363640000|2022-03-27 06:47:20|364.28|361.38|364.27|361.37|364.28|361.38|364.27|361.37|2
1648363650000|2022-03-27 06:47:30|364.26|361.36|364.27|361.37|364.28|361.38|364.26|361.36|8
1648363660000|2022-03-27 06:47:40|364.26|361.36|364.26|361.36|364.26|361.36|364.26|361.36|1
1648363670000|2022-03-27 06:47:50|364.27|361.37|364.26|361.36|364.29|361.39|364.26|361.36|3
1648363690000|2022-03-27 06:48:10|364.25|361.35|364.25|361.35|364.25|361.35|364.25|361.35|1
1648363700000|2022-03-27 06:48:20|364.26|361.36|364.26|361.36|364.26|361.36|364.26|361.36|1
1648363710000|2022-03-27 06:48:30|364.25|361.35|364.26|361.36|364.26|361.36|364.25|361.35|4
1648363720000|2022-03-27 06:48:40|364.25|361.35|364.26|361.36|364.26|361.36|364.25|361.35|2
1648363730000|2022-03-27 06:48:50|364.25|361.35|364.25|361.35|364.25|361.35|364.25|361.35|1
1648363740000|2022-03-27 06:49:00|364.26|361.36|364.26|361.36|364.26|361.36|364.25|361.35|5
1648363750000|2022-03-27 06:49:10|364.28|361.38|364.3|361.4|364.31|361.41|364.28|361.38|4
1648363760000|2022-03-27 06:49:20|364.29|361.39|364.32|361.42|364.32|361.42|364.29|361.39|2
1648363780000|2022-03-27 06:49:40|364.31|361.41|364.31|361.41|364.31|361.41|364.31|361.41|1
1648363790000|2022-03-27 06:49:50|364.32|361.42|364.31|361.41|364.32|361.42|364.31|361.41|6
1648363830000|2022-03-27 06:50:30|364.3|361.4|364.31|361.41|364.31|361.41|364.3|361.4|2
1648363840000|2022-03-27 06:50:40|364.3|361.4|364.31|361.41|364.31|361.41|364.3|361.4|2
1648363850000|2022-03-27 06:50:50|364.3|361.4|364.29|361.39|364.31|361.41|364.23|361.33|12
1648363860000|2022-03-27 06:51:00|364.28|361.38|364.31|361.41|364.31|361.41|364.28|361.38|6
1648363870000|2022-03-27 06:51:10|364.3|361.4|364.29|361.39|364.3|361.4|364.29|361.39|2
1648363880000|2022-03-27 06:51:20|364.3|361.4|364.29|361.39|364.3|361.4|364.29|361.39|2
1648363890000|2022-03-27 06:51:30|364.3|361.4|364.3|361.4|364.31|361.41|364.29|361.39|5
1648363900000|2022-03-27 06:51:40|364.31|361.41|364.29|361.39|364.31|361.41|364.29|361.39|9
1648363910000|2022-03-27 06:51:50|364.28|361.38|364.3|361.4|364.3|361.4|364.28|361.38|5
1648363920000|2022-03-27 06:52:00|364.31|361.41|364.3|361.4|364.31|361.41|364.3|361.4|4
1648363970000|2022-03-27 06:52:50|364.29|361.39|364.28|361.38|364.29|361.39|364.28|361.38|2
1648363980000|2022-03-27 06:53:00|364.29|361.39|364.28|361.38|364.29|361.39|364.28|361.38|6
1648363990000|2022-03-27 06:53:10|364.27|361.37|364.28|361.38|364.29|361.39|364.27|361.37|12
1648364000000|2022-03-27 06:53:20|364.25|361.35|364.29|361.39|364.29|361.39|364.25|361.35|11
1648364010000|2022-03-27 06:53:30|364.28|361.38|364.3|361.4|364.3|361.4|364.27|361.37|8
1648364020000|2022-03-27 06:53:40|364.28|361.38|364.28|361.38|364.29|361.39|364.28|361.38|3
1648364030000|2022-03-27 06:53:50|364.26|361.36|364.26|361.36|364.27|361.37|364.24|361.34|6
1648364040000|2022-03-27 06:54:00|364.28|361.38|364.28|361.38|364.28|361.38|364.26|361.36|3
1648364050000|2022-03-27 06:54:10|364.27|361.37|364.43|361.53|364.44|361.54|364.27|361.37|8
1648364060000|2022-03-27 06:54:20|364.44|361.54|364.44|361.54|364.46|361.56|364.44|361.54|7
1648364090000|2022-03-27 06:54:50|364.43|361.53|364.43|361.53|364.43|361.53|364.43|361.53|1
1648364100000|2022-03-27 06:55:00|364.42|361.52|364.41|361.51|364.42|361.52|364.41|361.51|4
1648364110000|2022-03-27 06:55:10|364.42|361.52|364.46|361.56|364.47|361.57|364.42|361.52|6
1648364130000|2022-03-27 06:55:30|364.47|361.57|364.46|361.56|364.47|361.57|364.46|361.56|2
1648364150000|2022-03-27 06:55:50|364.45|361.55|364.45|361.55|364.45|361.55|364.44|361.54|3
1648364160000|2022-03-27 06:56:00|364.44|361.54|364.42|361.52|364.44|361.54|364.42|361.52|3
1648364170000|2022-03-27 06:56:10|364.43|361.53|364.42|361.52|364.43|361.53|364.42|361.52|2
1648364190000|2022-03-27 06:56:30|364.41|361.51|364.38|361.48|364.42|361.52|364.38|361.48|5
1648364200000|2022-03-27 06:56:40|364.37|361.47|364.3|361.4|364.37|361.47|364.3|361.4|4
1648364210000|2022-03-27 06:56:50|364.31|361.41|364.3|361.4|364.31|361.41|364.3|361.4|4
1648364220000|2022-03-27 06:57:00|364.29|361.39|364.3|361.4|364.31|361.41|364.29|361.39|6
1648364270000|2022-03-27 06:57:50|364.31|361.41|364.3|361.4|364.31|361.41|364.3|361.4|2
1648364280000|2022-03-27 06:58:00|364.31|361.41|364.3|361.4|364.31|361.41|364.3|361.4|2
1648364290000|2022-03-27 06:58:10|364.28|361.38|364.19|361.29|364.28|361.38|364.19|361.29|4
1648364300000|2022-03-27 06:58:20|364.18|361.28|364.18|361.28|364.19|361.29|364.18|361.28|5
1648364310000|2022-03-27 06:58:30|364.19|361.29|364.2|361.3|364.22|361.32|364.19|361.29|8
1648364320000|2022-03-27 06:58:40|364.19|361.29|364.2|361.3|364.2|361.3|364.19|361.29|8
1648364330000|2022-03-27 06:58:50|364.21|361.31|364.19|361.29|364.27|361.37|364.18|361.28|10
1648364340000|2022-03-27 06:59:00|364.21|361.31|364.21|361.31|364.22|361.32|364.2|361.3|10
1648364350000|2022-03-27 06:59:10|364.2|361.3|364.22|361.32|364.22|361.32|364.2|361.3|2
1648364360000|2022-03-27 06:59:20|364.2|361.3|364.21|361.31|364.22|361.32|364.2|361.3|7
1648364370000|2022-03-27 06:59:30|364.22|361.32|364.23|361.33|364.23|361.33|364.21|361.31|6
1648364380000|2022-03-27 06:59:40|364.22|361.32|364.23|361.33|364.23|361.33|364.22|361.32|2
1648364390000|2022-03-27 06:59:50|364.22|361.32|364.22|361.32|364.23|361.33|364.22|361.32|3
1648364400000|2022-03-27 07:00:00|364.23|361.33|364.21|361.31|364.23|361.33|364.21|361.31|4
1648364410000|2022-03-27 07:00:10|364.22|361.32|364.29|361.39|364.31|361.41|364.21|361.31|15
1648364420000|2022-03-27 07:00:20|364.28|361.38|364.28|361.38|364.29|361.39|364.28|361.38|5
1648364430000|2022-03-27 07:00:30|364.29|361.39|364.33|361.43|364.34|361.44|364.28|361.38|13
1648364440000|2022-03-27 07:00:40|364.34|361.44|364.34|361.44|364.35|361.45|364.34|361.44|3
1648364450000|2022-03-27 07:00:50|364.35|361.45|364.35|361.45|364.35|361.45|364.35|361.45|1
1648364460000|2022-03-27 07:01:00|364.36|361.46|364.32|361.42|364.39|361.49|364.32|361.42|12
1648364470000|2022-03-27 07:01:10|364.33|361.43|364.35|361.45|364.36|361.46|364.33|361.43|6
1648364480000|2022-03-27 07:01:20|364.34|361.44|364.35|361.45|364.36|361.46|364.34|361.44|10
1648364490000|2022-03-27 07:01:30|364.36|361.46|364.34|361.44|364.36|361.46|364.32|361.42|8
1648364500000|2022-03-27 07:01:40|364.33|361.43|364.24|361.34|364.33|361.43|364.24|361.34|3
1648364510000|2022-03-27 07:01:50|364.23|361.33|364.23|361.33|364.24|361.34|364.21|361.31|5
1648364520000|2022-03-27 07:02:00|364.24|361.34|364.26|361.36|364.26|361.36|364.24|361.34|7
1648364530000|2022-03-27 07:02:10|364.27|361.37|364.4|361.5|364.41|361.51|364.26|361.36|15
1648364540000|2022-03-27 07:02:20|364.41|361.51|364.41|361.51|364.41|361.51|364.41|361.51|1
1648364550000|2022-03-27 07:02:30|364.4|361.5|364.41|361.51|364.41|361.51|364.4|361.5|4
1648364560000|2022-03-27 07:02:40|364.4|361.5|364.4|361.5|364.4|361.5|364.4|361.5|1
1648364570000|2022-03-27 07:02:50|364.41|361.51|364.42|361.52|364.42|361.52|364.41|361.51|2
1648364580000|2022-03-27 07:03:00|364.41|361.51|364.39|361.49|364.41|361.51|364.39|361.49|4
1648364590000|2022-03-27 07:03:10|364.38|361.48|364.31|361.41|364.38|361.48|364.28|361.38|9
1648364600000|2022-03-27 07:03:20|364.3|361.4|364.3|361.4|364.3|361.4|364.3|361.4|1
1648364610000|2022-03-27 07:03:30|364.25|361.35|364.23|361.33|364.25|361.35|364.21|361.31|11
1648364620000|2022-03-27 07:03:40|364.22|361.32|364.23|361.33|364.23|361.33|364.22|361.32|8
1648364640000|2022-03-27 07:04:00|364.22|361.32|364.23|361.33|364.23|361.33|364.22|361.32|4
1648364650000|2022-03-27 07:04:10|364.24|361.34|364.24|361.34|364.24|361.34|364.24|361.34|1
1648364670000|2022-03-27 07:04:30|364.23|361.33|364.23|361.33|364.23|361.33|364.23|361.33|1
1648364680000|2022-03-27 07:04:40|364.24|361.34|364.24|361.34|364.25|361.35|364.17|361.27|6
1648364690000|2022-03-27 07:04:50|364.25|361.35|364.23|361.33|364.25|361.35|364.23|361.33|3
1648364700000|2022-03-27 07:05:00|364.24|361.34|364.24|361.34|364.26|361.36|364.23|361.33|11
1648364710000|2022-03-27 07:05:10|364.25|361.35|364.24|361.34|364.25|361.35|364.24|361.34|4
1648364720000|2022-03-27 07:05:20|364.23|361.33|364.26|361.36|364.26|361.36|364.23|361.33|4
1648364730000|2022-03-27 07:05:30|364.27|361.37|364.27|361.37|364.27|361.37|364.27|361.37|1
1648364740000|2022-03-27 07:05:40|364.28|361.38|364.27|361.37|364.28|361.38|364.26|361.36|9
1648364750000|2022-03-27 07:05:50|364.28|361.38|364.28|361.38|364.28|361.38|364.27|361.37|3
1648364770000|2022-03-27 07:06:10|364.22|361.32|364.24|361.34|364.24|361.34|364.22|361.32|7
1648364780000|2022-03-27 07:06:20|364.21|361.31|364.24|361.34|364.24|361.34|364.21|361.31|4
1648364790000|2022-03-27 07:06:30|364.23|361.33|364.24|361.34|364.25|361.35|364.23|361.33|10
1648364800000|2022-03-27 07:06:40|364.25|361.35|364.24|361.34|364.25|361.35|364.24|361.34|2
1648364810000|2022-03-27 07:06:50|364.25|361.35|364.24|361.34|364.25|361.35|364.24|361.34|2
1648364820000|2022-03-27 07:07:00|364.25|361.35|364.34|361.44|364.34|361.44|364.25|361.35|6
1648364830000|2022-03-27 07:07:10|364.32|361.42|364.33|361.43|364.34|361.44|364.32|361.42|7
1648364840000|2022-03-27 07:07:20|364.32|361.42|364.34|361.44|364.34|361.44|364.32|361.42|3
1648364850000|2022-03-27 07:07:30|364.36|361.46|364.36|361.46|364.37|361.47|364.35|361.45|6
1648364860000|2022-03-27 07:07:40|364.33|361.43|364.35|361.45|364.35|361.45|364.33|361.43|2
1648364880000|2022-03-27 07:08:00|364.32|361.42|364.27|361.37|364.32|361.42|364.26|361.36|9
1648364890000|2022-03-27 07:08:10|364.26|361.36|364.24|361.34|364.26|361.36|364.24|361.34|5
1648364900000|2022-03-27 07:08:20|364.26|361.36|364.25|361.35|364.26|361.36|364.25|361.35|2
1648364910000|2022-03-27 07:08:30|364.26|361.36|364.25|361.35|364.26|361.36|364.23|361.33|7
1648364920000|2022-03-27 07:08:40|364.26|361.36|364.25|361.35|364.26|361.36|364.25|361.35|4
1648364930000|2022-03-27 07:08:50|364.26|361.36|364.27|361.37|364.29|361.39|364.26|361.36|7
1648364940000|2022-03-27 07:09:00|364.28|361.38|364.27|361.37|364.28|361.38|364.26|361.36|5
1648364950000|2022-03-27 07:09:10|364.28|361.38|364.27|361.37|364.28|361.38|364.27|361.37|8
1648364960000|2022-03-27 07:09:20|364.28|361.38|364.28|361.38|364.28|361.38|364.28|361.38|1
1648364970000|2022-03-27 07:09:30|364.27|361.37|364.27|361.37|364.27|361.37|364.27|361.37|1
1648364990000|2022-03-27 07:09:50|364.29|361.39|364.28|361.38|364.29|361.39|364.28|361.38|2
1648365000000|2022-03-27 07:10:00|364.29|361.39|364.29|361.39|364.29|361.39|364.29|361.39|1
1648365010000|2022-03-27 07:10:10|364.28|361.38|364.28|361.38|364.28|361.38|364.28|361.38|1
1648365060000|2022-03-27 07:11:00|364.29|361.39|364.29|361.39|364.29|361.39|364.29|361.39|1
1648365070000|2022-03-27 07:11:10|364.23|361.33|364.16|361.26|364.23|361.33|364.16|361.26|4
1648365080000|2022-03-27 07:11:20|364.14|361.24|364.2|361.3|364.2|361.3|364.14|361.24|6
1648365090000|2022-03-27 07:11:30|364.19|361.29|364.2|361.3|364.2|361.3|364.19|361.29|2
1648365100000|2022-03-27 07:11:40|364.21|361.31|364.22|361.32|364.22|361.32|364.21|361.31|2
1648365110000|2022-03-27 07:11:50|364.21|361.31|364.23|361.33|364.24|361.34|364.21|361.31|12
1648365120000|2022-03-27 07:12:00|364.24|361.34|364.23|361.33|364.24|361.34|364.23|361.33|4
1648365130000|2022-03-27 07:12:10|364.24|361.34|364.25|361.35|364.25|361.35|364.23|361.33|6
1648365140000|2022-03-27 07:12:20|364.26|361.36|364.27|361.37|364.29|361.39|364.26|361.36|9
1648365150000|2022-03-27 07:12:30|364.28|361.38|364.29|361.39|364.29|361.39|364.27|361.37|6
1648365170000|2022-03-27 07:12:50|364.28|361.38|364.28|361.38|364.28|361.38|364.27|361.37|7
1648365180000|2022-03-27 07:13:00|364.27|361.37|364.28|361.38|364.28|361.38|364.27|361.37|4
1648365190000|2022-03-27 07:13:10|364.27|361.37|364.28|361.38|364.28|361.38|364.27|361.37|8
1648365200000|2022-03-27 07:13:20|364.27|361.37|364.28|361.38|364.28|361.38|364.27|361.37|4
1648365210000|2022-03-27 07:13:30|364.27|361.37|364.28|361.38|364.28|361.38|364.27|361.37|8
1648365230000|2022-03-27 07:13:50|364.27|361.37|364.32|361.42|364.32|361.42|364.27|361.37|7
1648365240000|2022-03-27 07:14:00|364.31|361.41|364.31|361.41|364.32|361.42|364.31|361.41|3
1648365250000|2022-03-27 07:14:10|364.32|361.42|364.34|361.44|364.34|361.44|364.31|361.41|8
1648365270000|2022-03-27 07:14:30|364.35|361.45|364.35|361.45|364.36|361.46|364.35|361.45|3
1648365280000|2022-03-27 07:14:40|364.36|361.46|364.36|361.46|364.36|361.46|364.35|361.45|7
1648365290000|2022-03-27 07:14:50|364.35|361.45|364.35|361.45|364.36|361.46|364.35|361.45|5
1648365300000|2022-03-27 07:15:00|364.36|361.46|364.36|361.46|364.36|361.46|364.35|361.45|3
1648365310000|2022-03-27 07:15:10|364.35|361.45|364.36|361.46|364.36|361.46|364.35|361.45|2
1648365320000|2022-03-27 07:15:20|364.37|361.47|364.41|361.51|364.41|361.51|364.37|361.47|6
1648365330000|2022-03-27 07:15:30|364.4|361.5|364.36|361.46|364.4|361.5|364.36|361.46|4
1648365350000|2022-03-27 07:15:50|364.35|361.45|364.33|361.43|364.35|361.45|364.33|361.43|3
1648365360000|2022-03-27 07:16:00|364.34|361.44|364.33|361.43|364.34|361.44|364.33|361.43|4
1648365380000|2022-03-27 07:16:20|364.34|361.44|364.32|361.42|364.34|361.44|364.32|361.42|5
1648365390000|2022-03-27 07:16:30|364.31|361.41|364.32|361.42|364.32|361.42|364.31|361.41|2
1648365400000|2022-03-27 07:16:40|364.31|361.41|364.31|361.41|364.32|361.42|364.31|361.41|3
1648365410000|2022-03-27 07:16:50|364.32|361.42|364.32|361.42|364.32|361.42|364.3|361.4|5
1648365420000|2022-03-27 07:17:00|364.31|361.41|364.31|361.41|364.31|361.41|364.31|361.41|1
1648365430000|2022-03-27 07:17:10|364.32|361.42|364.32|361.42|364.33|361.43|364.31|361.41|7
1648365450000|2022-03-27 07:17:30|364.33|361.43|364.34|361.44|364.35|361.45|364.33|361.43|3
1648365460000|2022-03-27 07:17:40|364.35|361.45|364.35|361.45|364.35|361.45|364.34|361.44|5
1648365470000|2022-03-27 07:17:50|364.36|361.46|364.36|361.46|364.37|361.47|364.36|361.46|3
1648365480000|2022-03-27 07:18:00|364.37|361.47|364.38|361.48|364.38|361.48|364.37|361.47|2
1648365490000|2022-03-27 07:18:10|364.37|361.47|364.38|361.48|364.38|361.48|364.37|361.47|2
1648365500000|2022-03-27 07:18:20|364.37|361.47|364.37|361.47|364.38|361.48|364.37|361.47|11
1648365510000|2022-03-27 07:18:30|364.38|361.48|364.37|361.47|364.38|361.48|364.37|361.47|2
1648365520000|2022-03-27 07:18:40|364.36|361.46|364.36|361.46|364.36|361.46|364.36|361.46|1
1648365540000|2022-03-27 07:19:00|364.37|361.47|364.36|361.46|364.37|361.47|364.36|361.46|8
1648365550000|2022-03-27 07:19:10|364.37|361.47|364.38|361.48|364.39|361.49|364.37|361.47|6
1648365560000|2022-03-27 07:19:20|364.39|361.49|364.44|361.54|364.44|361.54|364.39|361.49|4
1648365570000|2022-03-27 07:19:30|364.45|361.55|364.46|361.56|364.46|361.56|364.45|361.55|2
1648365590000|2022-03-27 07:19:50|364.47|361.57|364.45|361.55|364.5|361.6|364.45|361.55|9
1648365600000|2022-03-27 07:20:00|364.46|361.56|364.46|361.56|364.46|361.56|364.46|361.56|1
1648365610000|2022-03-27 07:20:10|364.47|361.57|364.46|361.56|364.47|361.57|364.46|361.56|2
1648365620000|2022-03-27 07:20:20|364.47|361.57|364.46|361.56|364.47|361.57|364.43|361.53|8
1648365640000|2022-03-27 07:20:40|364.45|361.55|364.44|361.54|364.46|361.56|364.44|361.54|3
1648365650000|2022-03-27 07:20:50|364.42|361.52|364.39|361.49|364.42|361.52|364.39|361.49|8
1648365660000|2022-03-27 07:21:00|364.37|361.47|364.37|361.47|364.38|361.48|364.36|361.46|9
1648365670000|2022-03-27 07:21:10|364.36|361.46|364.38|361.48|364.38|361.48|364.36|361.46|5
1648365700000|2022-03-27 07:21:40|364.39|361.49|364.38|361.48|364.39|361.49|364.38|361.48|4
1648365710000|2022-03-27 07:21:50|364.39|361.49|364.39|361.49|364.39|361.49|364.39|361.49|1
1648365720000|2022-03-27 07:22:00|364.38|361.48|364.38|361.48|364.38|361.48|364.38|361.48|1
1648365740000|2022-03-27 07:22:20|364.39|361.49|364.4|361.5|364.4|361.5|364.39|361.49|2
1648365750000|2022-03-27 07:22:30|364.41|361.51|364.47|361.57|364.47|361.57|364.4|361.5|6
1648365760000|2022-03-27 07:22:40|364.46|361.56|364.47|361.57|364.47|361.57|364.46|361.56|4
1648365780000|2022-03-27 07:23:00|364.46|361.56|364.49|361.59|364.49|361.59|364.46|361.56|4
1648365790000|2022-03-27 07:23:10|364.5|361.6|364.48|361.58|364.5|361.6|364.48|361.58|3
1648365800000|2022-03-27 07:23:20|364.47|361.57|364.47|361.57|364.48|361.58|364.47|361.57|3
1648365850000|2022-03-27 07:24:10|364.46|361.56|364.46|361.56|364.46|361.56|364.46|361.56|1
1648365860000|2022-03-27 07:24:20|364.45|361.55|364.46|361.56|364.46|361.56|364.45|361.55|2
1648365890000|2022-03-27 07:24:50|364.45|361.55|364.42|361.52|364.46|361.56|364.42|361.52|6
1648365900000|2022-03-27 07:25:00|364.43|361.53|364.42|361.52|364.43|361.53|364.42|361.52|4
1648365910000|2022-03-27 07:25:10|364.4|361.5|364.35|361.45|364.4|361.5|364.35|361.45|3
1648365940000|2022-03-27 07:25:40|364.36|361.46|364.36|361.46|364.36|361.46|364.36|361.46|1
1648365950000|2022-03-27 07:25:50|364.35|361.45|364.35|361.45|364.35|361.45|364.35|361.45|1
1648365960000|2022-03-27 07:26:00|364.36|361.46|364.34|361.44|364.36|361.46|364.34|361.44|3
1648365980000|2022-03-27 07:26:20|364.35|361.45|364.32|361.42|364.35|361.45|364.32|361.42|3
1648365990000|2022-03-27 07:26:30|364.33|361.43|364.31|361.41|364.33|361.43|364.31|361.41|3
1648366000000|2022-03-27 07:26:40|364.29|361.39|364.25|361.35|364.29|361.39|364.25|361.35|4
1648366010000|2022-03-27 07:26:50|364.24|361.34|364.22|361.32|364.24|361.34|364.21|361.31|5
1648366020000|2022-03-27 07:27:00|364.23|361.33|364.21|361.31|364.23|361.33|364.21|361.31|5
1648366030000|2022-03-27 07:27:10|364.22|361.32|364.17|361.27|364.22|361.32|364.16|361.26|4
1648366040000|2022-03-27 07:27:20|364.16|361.26|364.19|361.29|364.19|361.29|364.16|361.26|6
1648366080000|2022-03-27 07:28:00|364.17|361.27|364.17|361.27|364.17|361.27|364.17|361.27|1
1648366090000|2022-03-27 07:28:10|364.16|361.26|364.17|361.27|364.17|361.27|364.16|361.26|6
1648366100000|2022-03-27 07:28:20|364.16|361.26|364.13|361.23|364.16|361.26|364.13|361.23|4
1648366110000|2022-03-27 07:28:30|364.12|361.22|364.12|361.22|364.13|361.23|364.12|361.22|5
1648366120000|2022-03-27 07:28:40|364.11|361.21|363.91|361.01|364.11|361.21|363.91|361.01|8
1648366130000|2022-03-27 07:28:50|363.9|361|363.89|360.99|363.92|361.02|363.88|360.98|6
1648366140000|2022-03-27 07:29:00|363.9|361|363.9|361|363.9|361|363.9|361|1
1648366160000|2022-03-27 07:29:20|363.89|360.99|363.9|361|363.9|361|363.89|360.99|2
1648366170000|2022-03-27 07:29:30|363.89|360.99|363.89|360.99|363.9|361|363.89|360.99|5
1648366180000|2022-03-27 07:29:40|363.9|361|363.89|360.99|363.9|361|363.89|360.99|4
1648366190000|2022-03-27 07:29:50|363.9|361|363.89|360.99|363.9|361|363.89|360.99|6
1648366200000|2022-03-27 07:30:00|363.9|361|363.89|360.99|363.9|361|363.89|360.99|2
1648366210000|2022-03-27 07:30:10|363.9|361|363.9|361|363.9|361|363.89|360.99|5
1648366220000|2022-03-27 07:30:20|363.89|360.99|363.89|360.99|363.89|360.99|363.89|360.99|1
1648366230000|2022-03-27 07:30:30|363.9|361|363.88|360.98|363.9|361|363.88|360.98|3
1648366240000|2022-03-27 07:30:40|363.89|360.99|363.89|360.99|363.9|361|363.89|360.99|9
1648366250000|2022-03-27 07:30:50|363.9|361|363.89|360.99|363.9|361|363.89|360.99|2
1648366260000|2022-03-27 07:31:00|363.9|361|363.89|360.99|363.9|361|363.89|360.99|2
1648366290000|2022-03-27 07:31:30|363.9|361|363.9|361|363.9|361|363.89|360.99|5
1648366300000|2022-03-27 07:31:40|363.91|361.01|363.91|361.01|363.91|361.01|363.9|361|3
1648366310000|2022-03-27 07:31:50|363.9|361|363.78|360.88|363.91|361.01|363.78|360.88|6
1648366320000|2022-03-27 07:32:00|363.79|360.89|363.78|360.88|363.79|360.89|363.78|360.88|2
1648366330000|2022-03-27 07:32:10|363.77|360.87|363.75|360.85|363.78|360.88|363.75|360.85|6
1648366340000|2022-03-27 07:32:20|363.74|360.84|363.75|360.85|363.75|360.85|363.74|360.84|4
1648366360000|2022-03-27 07:32:40|363.74|360.84|363.74|360.84|363.75|360.85|363.74|360.84|3
1648366370000|2022-03-27 07:32:50|363.76|360.86|363.76|360.86|363.77|360.87|363.76|360.86|3
1648366390000|2022-03-27 07:33:10|363.75|360.85|363.72|360.82|363.76|360.86|363.72|360.82|8
1648366400000|2022-03-27 07:33:20|363.74|360.84|363.74|360.84|363.74|360.84|363.72|360.82|3
1648366410000|2022-03-27 07:33:30|363.73|360.83|363.74|360.84|363.74|360.84|363.72|360.82|6
1648366420000|2022-03-27 07:33:40|363.73|360.83|363.72|360.82|363.74|360.84|363.72|360.82|8
1648366430000|2022-03-27 07:33:50|363.73|360.83|363.75|360.85|363.75|360.85|363.73|360.83|10
1648366440000|2022-03-27 07:34:00|363.74|360.84|363.73|360.83|363.75|360.85|363.73|360.83|6
1648366450000|2022-03-27 07:34:10|363.75|360.85|363.75|360.85|363.75|360.85|363.74|360.84|3
1648366460000|2022-03-27 07:34:20|363.74|360.84|363.74|360.84|363.75|360.85|363.74|360.84|7
1648366470000|2022-03-27 07:34:30|363.75|360.85|363.74|360.84|363.75|360.85|363.74|360.84|6
1648366490000|2022-03-27 07:34:50|363.75|360.85|363.74|360.84|363.75|360.85|363.74|360.84|2
1648366500000|2022-03-27 07:35:00|363.75|360.85|363.75|360.85|363.75|360.85|363.74|360.84|5
1648366510000|2022-03-27 07:35:10|363.76|360.86|363.76|360.86|363.76|360.86|363.76|360.86|1
1648366520000|2022-03-27 07:35:20|363.75|360.85|363.75|360.85|363.75|360.85|363.75|360.85|1
1648366550000|2022-03-27 07:35:50|363.76|360.86|363.75|360.85|363.76|360.86|363.75|360.85|2
1648366560000|2022-03-27 07:36:00|363.76|360.86|363.75|360.85|363.76|360.86|363.75|360.85|2
1648366570000|2022-03-27 07:36:10|363.76|360.86|363.79|360.89|363.8|360.9|363.76|360.86|7
1648366600000|2022-03-27 07:36:40|363.8|360.9|363.8|360.9|363.81|360.91|363.8|360.9|3
1648366610000|2022-03-27 07:36:50|363.79|360.89|363.83|360.93|363.84|360.94|363.79|360.89|10
1648366620000|2022-03-27 07:37:00|363.85|360.95|363.83|360.93|363.85|360.95|363.83|360.93|7
1648366630000|2022-03-27 07:37:10|363.84|360.94|363.83|360.93|363.84|360.94|363.83|360.93|8
1648366640000|2022-03-27 07:37:20|363.84|360.94|363.82|360.92|363.85|360.95|363.81|360.91|9
1648366650000|2022-03-27 07:37:30|363.84|360.94|363.8|360.9|363.84|360.94|363.79|360.89|7
1648366660000|2022-03-27 07:37:40|363.81|360.91|363.8|360.9|363.81|360.91|363.8|360.9|2
1648366670000|2022-03-27 07:37:50|363.81|360.91|363.81|360.91|363.81|360.91|363.8|360.9|3
1648366680000|2022-03-27 07:38:00|363.8|360.9|363.8|360.9|363.8|360.9|363.8|360.9|1
1648366690000|2022-03-27 07:38:10|363.79|360.89|363.67|360.77|363.79|360.89|363.67|360.77|10
1648366700000|2022-03-27 07:38:20|363.66|360.76|363.63|360.73|363.66|360.76|363.62|360.72|10
1648366710000|2022-03-27 07:38:30|363.62|360.72|363.62|360.72|363.62|360.72|363.62|360.72|1
1648366720000|2022-03-27 07:38:40|363.63|360.73|363.62|360.72|363.63|360.73|363.62|360.72|4
1648366730000|2022-03-27 07:38:50|363.63|360.73|363.6|360.7|363.63|360.73|363.58|360.68|9
1648366740000|2022-03-27 07:39:00|363.59|360.69|363.57|360.67|363.59|360.69|363.57|360.67|5
1648366750000|2022-03-27 07:39:10|363.58|360.68|363.66|360.76|363.66|360.76|363.58|360.68|10
1648366760000|2022-03-27 07:39:20|363.65|360.75|363.66|360.76|363.67|360.77|363.6|360.7|11
1648366770000|2022-03-27 07:39:30|363.67|360.77|363.67|360.77|363.68|360.78|363.66|360.76|7
1648366790000|2022-03-27 07:39:50|363.68|360.78|363.68|360.78|363.68|360.78|363.68|360.78|1
1648366800000|2022-03-27 07:40:00|363.67|360.77|363.67|360.77|363.68|360.78|363.67|360.77|3
1648366810000|2022-03-27 07:40:10|363.68|360.78|363.68|360.78|363.68|360.78|363.66|360.76|5
1648366820000|2022-03-27 07:40:20|363.67|360.77|363.67|360.77|363.68|360.78|363.67|360.77|3
1648366850000|2022-03-27 07:40:50|363.69|360.79|363.69|360.79|363.69|360.79|363.69|360.79|1
1648366870000|2022-03-27 07:41:10|363.7|360.8|363.71|360.81|363.71|360.81|363.69|360.79|6
1648366880000|2022-03-27 07:41:20|363.7|360.8|363.71|360.81|363.71|360.81|363.7|360.8|6
1648366890000|2022-03-27 07:41:30|363.7|360.8|363.7|360.8|363.71|360.81|363.7|360.8|3
1648366900000|2022-03-27 07:41:40|363.71|360.81|363.71|360.81|363.71|360.81|363.7|360.8|3
1648366910000|2022-03-27 07:41:50|363.7|360.8|363.7|360.8|363.7|360.8|363.7|360.8|1
1648366920000|2022-03-27 07:42:00|363.71|360.81|363.67|360.77|363.71|360.81|363.66|360.76|6
1648366930000|2022-03-27 07:42:10|363.68|360.78|363.67|360.77|363.68|360.78|363.67|360.77|6
1648366940000|2022-03-27 07:42:20|363.68|360.78|363.67|360.77|363.68|360.78|363.67|360.77|4
1648366950000|2022-03-27 07:42:30|363.66|360.76|363.61|360.71|363.66|360.76|363.61|360.71|3
1648366960000|2022-03-27 07:42:40|363.62|360.72|363.62|360.72|363.63|360.73|363.61|360.71|5
1648366970000|2022-03-27 07:42:50|363.63|360.73|363.64|360.74|363.64|360.74|363.63|360.73|4
1648366990000|2022-03-27 07:43:10|363.63|360.73|363.63|360.73|363.63|360.73|363.63|360.73|1
1648367000000|2022-03-27 07:43:20|363.64|360.74|363.65|360.75|363.65|360.75|363.61|360.71|6
1648367010000|2022-03-27 07:43:30|363.64|360.74|363.64|360.74|363.64|360.74|363.64|360.74|1
1648367020000|2022-03-27 07:43:40|363.63|360.73|363.61|360.71|363.63|360.73|363.61|360.71|3
1648367030000|2022-03-27 07:43:50|363.62|360.72|363.62|360.72|363.62|360.72|363.61|360.71|3
1648367040000|2022-03-27 07:44:00|363.61|360.71|363.62|360.72|363.62|360.72|363.61|360.71|2
1648367070000|2022-03-27 07:44:30|363.6|360.7|363.56|360.66|363.6|360.7|363.56|360.66|5
1648367080000|2022-03-27 07:44:40|363.57|360.67|363.58|360.68|363.58|360.68|363.57|360.67|2
1648367090000|2022-03-27 07:44:50|363.59|360.69|363.6|360.7|363.6|360.7|363.58|360.68|6
1648367100000|2022-03-27 07:45:00|363.61|360.71|363.68|360.78|363.68|360.78|363.6|360.7|8
1648367110000|2022-03-27 07:45:10|363.69|360.79|363.67|360.77|363.71|360.81|363.66|360.76|13
1648367120000|2022-03-27 07:45:20|363.68|360.78|363.67|360.77|363.68|360.78|363.67|360.77|2
1648367130000|2022-03-27 07:45:30|363.62|360.72|363.6|360.7|363.63|360.73|363.6|360.7|7
1648367140000|2022-03-27 07:45:40|363.61|360.71|363.6|360.7|363.61|360.71|363.6|360.7|4
1648367150000|2022-03-27 07:45:50|363.61|360.71|363.62|360.72|363.63|360.73|363.61|360.71|10
1648367160000|2022-03-27 07:46:00|363.63|360.73|363.64|360.74|363.68|360.78|363.63|360.73|13
1648367170000|2022-03-27 07:46:10|363.65|360.75|363.66|360.76|363.66|360.76|363.64|360.74|5
1648367190000|2022-03-27 07:46:30|363.65|360.75|363.66|360.76|363.66|360.76|363.65|360.75|2
1648367200000|2022-03-27 07:46:40|363.64|360.74|363.66|360.76|363.66|360.76|363.64|360.74|2
1648367210000|2022-03-27 07:46:50|363.64|360.74|363.67|360.77|363.67|360.77|363.64|360.74|5
1648367220000|2022-03-27 07:47:00|363.68|360.78|363.68|360.78|363.69|360.79|363.68|360.78|5
1648367230000|2022-03-27 07:47:10|363.69|360.79|363.67|360.77|363.69|360.79|363.67|360.77|3
1648367240000|2022-03-27 07:47:20|363.68|360.78|363.67|360.77|363.68|360.78|363.67|360.77|2
1648367260000|2022-03-27 07:47:40|363.68|360.78|363.68|360.78|363.68|360.78|363.67|360.77|3
1648367270000|2022-03-27 07:47:50|363.67|360.77|363.68|360.78|363.68|360.78|363.67|360.77|2
1648367280000|2022-03-27 07:48:00|363.69|360.79|363.68|360.78|363.69|360.79|363.68|360.78|6
1648367290000|2022-03-27 07:48:10|363.7|360.8|363.7|360.8|363.72|360.82|363.69|360.79|6
1648367300000|2022-03-27 07:48:20|363.71|360.81|363.71|360.81|363.71|360.81|363.71|360.81|1
1648367310000|2022-03-27 07:48:30|363.7|360.8|363.7|360.8|363.7|360.8|363.7|360.8|1
1648367320000|2022-03-27 07:48:40|363.71|360.81|363.69|360.79|363.71|360.81|363.69|360.79|7
1648367330000|2022-03-27 07:48:50|363.7|360.8|363.7|360.8|363.7|360.8|363.69|360.79|3
1648367340000|2022-03-27 07:49:00|363.71|360.81|363.71|360.81|363.71|360.81|363.71|360.81|1
1648367370000|2022-03-27 07:49:30|363.72|360.82|363.71|360.81|363.72|360.82|363.71|360.81|2
1648367380000|2022-03-27 07:49:40|363.72|360.82|363.71|360.81|363.72|360.82|363.7|360.8|6
1648367390000|2022-03-27 07:49:50|363.7|360.8|363.71|360.81|363.71|360.81|363.7|360.8|6
1648367400000|2022-03-27 07:50:00|363.7|360.8|363.7|360.8|363.71|360.81|363.7|360.8|7
1648367410000|2022-03-27 07:50:10|363.71|360.81|363.7|360.8|363.71|360.81|363.69|360.79|4
1648367430000|2022-03-27 07:50:30|363.69|360.79|363.7|360.8|363.7|360.8|363.69|360.79|4
1648367450000|2022-03-27 07:50:50|363.69|360.79|363.69|360.79|363.7|360.8|363.69|360.79|7
1648367460000|2022-03-27 07:51:00|363.7|360.8|363.7|360.8|363.71|360.81|363.69|360.79|7
1648367470000|2022-03-27 07:51:10|363.71|360.81|363.69|360.79|363.71|360.81|363.67|360.77|5
1648367480000|2022-03-27 07:51:20|363.7|360.8|363.71|360.81|363.71|360.81|363.7|360.8|2
1648367490000|2022-03-27 07:51:30|363.72|360.82|363.76|360.86|363.77|360.87|363.72|360.82|10
1648367500000|2022-03-27 07:51:40|363.77|360.87|363.76|360.86|363.77|360.87|363.76|360.86|2
1648367510000|2022-03-27 07:51:50|363.77|360.87|363.76|360.86|363.77|360.87|363.76|360.86|2
1648367530000|2022-03-27 07:52:10|363.77|360.87|363.77|360.87|363.77|360.87|363.77|360.87|1
1648367540000|2022-03-27 07:52:20|363.76|360.86|363.76|360.86|363.76|360.86|363.76|360.86|1
1648367560000|2022-03-27 07:52:40|363.77|360.87|363.77|360.87|363.77|360.87|363.76|360.86|3
1648367570000|2022-03-27 07:52:50|363.76|360.86|363.77|360.87|363.77|360.87|363.76|360.86|4
1648367580000|2022-03-27 07:53:00|363.76|360.86|363.76|360.86|363.77|360.87|363.76|360.86|3
1648367590000|2022-03-27 07:53:10|363.75|360.85|363.74|360.84|363.76|360.86|363.74|360.84|6
1648367600000|2022-03-27 07:53:20|363.75|360.85|363.73|360.83|363.75|360.85|363.72|360.82|8
1648367610000|2022-03-27 07:53:30|363.72|360.82|363.73|360.83|363.73|360.83|363.72|360.82|2
1648367630000|2022-03-27 07:53:50|363.74|360.84|363.73|360.83|363.74|360.84|363.73|360.83|2
1648367640000|2022-03-27 07:54:00|363.74|360.84|363.75|360.85|363.75|360.85|363.73|360.83|4
1648367650000|2022-03-27 07:54:10|363.76|360.86|363.76|360.86|363.76|360.86|363.75|360.85|3
1648367680000|2022-03-27 07:54:40|363.75|360.85|363.76|360.86|363.76|360.86|363.75|360.85|2
1648367690000|2022-03-27 07:54:50|363.77|360.87|363.76|360.86|363.77|360.87|363.76|360.86|4
1648367700000|2022-03-27 07:55:00|363.75|360.85|363.75|360.85|363.76|360.86|363.75|360.85|3
1648367710000|2022-03-27 07:55:10|363.76|360.86|363.76|360.86|363.76|360.86|363.75|360.85|3
1648367720000|2022-03-27 07:55:20|363.75|360.85|363.76|360.86|363.76|360.86|363.75|360.85|2
1648367730000|2022-03-27 07:55:30|363.75|360.85|363.76|360.86|363.76|360.86|363.75|360.85|2
1648367740000|2022-03-27 07:55:40|363.75|360.85|363.72|360.82|363.75|360.85|363.71|360.81|13
1648367750000|2022-03-27 07:55:50|363.73|360.83|363.72|360.82|363.73|360.83|363.72|360.82|4
1648367760000|2022-03-27 07:56:00|363.73|360.83|363.72|360.82|363.73|360.83|363.72|360.82|4
1648367770000|2022-03-27 07:56:10|363.74|360.84|363.72|360.82|363.74|360.84|363.72|360.82|3
1648367780000|2022-03-27 07:56:20|363.74|360.84|363.76|360.86|363.76|360.86|363.74|360.84|7
1648367790000|2022-03-27 07:56:30|363.75|360.85|363.77|360.87|363.78|360.88|363.75|360.85|5
1648367800000|2022-03-27 07:56:40|363.78|360.88|363.78|360.88|363.79|360.89|363.77|360.87|5
1648367820000|2022-03-27 07:57:00|363.76|360.86|363.76|360.86|363.76|360.86|363.76|360.86|1
1648367830000|2022-03-27 07:57:10|363.77|360.87|363.82|360.92|363.82|360.92|363.77|360.87|7
1648367840000|2022-03-27 07:57:20|363.81|360.91|363.83|360.93|363.84|360.94|363.81|360.91|5
1648367850000|2022-03-27 07:57:30|363.84|360.94|363.84|360.94|363.84|360.94|363.83|360.93|3
1648367860000|2022-03-27 07:57:40|363.86|360.96|363.92|361.02|363.94|361.04|363.86|360.96|10
1648367870000|2022-03-27 07:57:50|363.93|361.03|363.95|361.05|363.95|361.05|363.93|361.03|3
1648367880000|2022-03-27 07:58:00|363.97|361.07|364.03|361.13|364.05|361.15|363.97|361.07|14
1648367890000|2022-03-27 07:58:10|364.06|361.16|364.12|361.22|364.13|361.23|364.06|361.16|20
1648367900000|2022-03-27 07:58:20|364.13|361.23|364.14|361.24|364.14|361.24|364.12|361.22|12
1648367910000|2022-03-27 07:58:30|364.13|361.23|364.14|361.24|364.15|361.25|364.13|361.23|6
1648367920000|2022-03-27 07:58:40|364.12|361.22|364.11|361.21|364.12|361.22|364.11|361.21|4
1648367930000|2022-03-27 07:58:50|364.12|361.22|364.12|361.22|364.12|361.22|364.12|361.22|1
1648367950000|2022-03-27 07:59:10|364.1|361.2|364.11|361.21|364.12|361.22|364.1|361.2|4
1648367960000|2022-03-27 07:59:20|364.09|361.19|364.07|361.17|364.09|361.19|364.06|361.16|7
1648367970000|2022-03-27 07:59:30|364.06|361.16|364.06|361.16|364.07|361.17|364.05|361.15|8
1648367980000|2022-03-27 07:59:40|364.07|361.17|364.06|361.16|364.07|361.17|364.05|361.15|6
1648367990000|2022-03-27 07:59:50|364.07|361.17|364.06|361.16|364.07|361.17|364.01|361.11|10
1648368000000|2022-03-27 08:00:00|364.05|361.15|364.05|361.15|364.06|361.16|364.05|361.15|7
1648368010000|2022-03-27 08:00:10|364.06|361.16|364.04|361.14|364.06|361.16|364.04|361.14|3
1648368020000|2022-03-27 08:00:20|364.05|361.15|364.02|361.12|364.05|361.15|363.98|361.08|9
1648368030000|2022-03-27 08:00:30|364.03|361.13|364.02|361.12|364.03|361.13|364.02|361.12|2
1648368050000|2022-03-27 08:00:50|364.03|361.13|364.03|361.13|364.03|361.13|364.02|361.12|3
1648368060000|2022-03-27 08:01:00|364.02|361.12|364.03|361.13|364.03|361.13|364.02|361.12|2
1648368070000|2022-03-27 08:01:10|364.04|361.14|364.05|361.15|364.06|361.16|364.04|361.14|4
1648368080000|2022-03-27 08:01:20|364.06|361.16|364.06|361.16|364.06|361.16|364.06|361.16|1
1648368090000|2022-03-27 08:01:30|364.08|361.18|364.09|361.19|364.1|361.2|364.07|361.17|4
1648368100000|2022-03-27 08:01:40|364.1|361.2|364.09|361.19|364.1|361.2|364.09|361.19|4
1648368110000|2022-03-27 08:01:50|364.1|361.2|364.09|361.19|364.1|361.2|364.09|361.19|4
1648368120000|2022-03-27 08:02:00|364.1|361.2|364.1|361.2|364.1|361.2|364.1|361.2|1
1648368130000|2022-03-27 08:02:10|364.11|361.21|364.14|361.24|364.14|361.24|364.11|361.21|2
1648368140000|2022-03-27 08:02:20|364.12|361.22|364.12|361.22|364.12|361.22|364.12|361.22|1
1648368150000|2022-03-27 08:02:30|364.13|361.23|364.25|361.35|364.26|361.36|364.13|361.23|23
1648368160000|2022-03-27 08:02:40|364.23|361.33|364.25|361.35|364.27|361.37|364.19|361.29|18
1648368170000|2022-03-27 08:02:50|364.26|361.36|364.24|361.34|364.26|361.36|364.19|361.29|14
1648368180000|2022-03-27 08:03:00|364.23|361.33|364.24|361.34|364.36|361.46|364.23|361.33|20
1648368190000|2022-03-27 08:03:10|364.23|361.33|364.31|361.41|364.33|361.43|364.23|361.33|7
1648368210000|2022-03-27 08:03:30|364.3|361.4|364.24|361.34|364.36|361.46|364.24|361.34|19
1648368220000|2022-03-27 08:03:40|364.22|361.32|364.21|361.31|364.28|361.38|364.21|361.31|21
1648368230000|2022-03-27 08:03:50|364.2|361.3|364.24|361.34|364.3|361.4|364.19|361.29|22
1648368240000|2022-03-27 08:04:00|364.25|361.35|364.22|361.32|364.26|361.36|364.21|361.31|19
1648368250000|2022-03-27 08:04:10|364.23|361.33|364.22|361.32|364.23|361.33|364.21|361.31|10
1648368260000|2022-03-27 08:04:20|364.21|361.31|364.14|361.24|364.23|361.33|364.13|361.23|13
1648368270000|2022-03-27 08:04:30|364.15|361.25|364.13|361.23|364.18|361.28|364.11|361.21|18
1648368280000|2022-03-27 08:04:40|364.14|361.24|364.18|361.28|364.19|361.29|364.14|361.24|13
1648368290000|2022-03-27 08:04:50|364.17|361.27|364.19|361.29|364.2|361.3|364.14|361.24|22
1648368300000|2022-03-27 08:05:00|364.18|361.28|364.14|361.24|364.2|361.3|364.13|361.23|17
1648368310000|2022-03-27 08:05:10|364.15|361.25|364.17|361.27|364.2|361.3|364.13|361.23|13
1648368320000|2022-03-27 08:05:20|364.19|361.29|364.17|361.27|364.19|361.29|364.16|361.26|12
1648368330000|2022-03-27 08:05:30|364.2|361.3|364.21|361.31|364.23|361.33|364.2|361.3|12
1648368340000|2022-03-27 08:05:40|364.22|361.32|364.13|361.23|364.24|361.34|364.13|361.23|20
1648368350000|2022-03-27 08:05:50|364.14|361.24|364.13|361.23|364.14|361.24|364.13|361.23|8
1648368360000|2022-03-27 08:06:00|364.14|361.24|364.12|361.22|364.14|361.24|364.12|361.22|7
1648368370000|2022-03-27 08:06:10|364.13|361.23|364.13|361.23|364.13|361.23|364.12|361.22|3
1648368380000|2022-03-27 08:06:20|364.12|361.22|364.12|361.22|364.12|361.22|364.12|361.22|1
1648368390000|2022-03-27 08:06:30|364.13|361.23|364.1|361.2|364.13|361.23|364.09|361.19|3
1648368400000|2022-03-27 08:06:40|364.11|361.21|364.11|361.21|364.11|361.21|364.1|361.2|3
1648368410000|2022-03-27 08:06:50|364.1|361.2|364.1|361.2|364.1|361.2|364.09|361.19|3
1648368420000|2022-03-27 08:07:00|364.09|361.19|364.09|361.19|364.09|361.19|364.09|361.19|1
1648368430000|2022-03-27 08:07:10|364.06|361.16|364.01|361.11|364.06|361.16|364|361.1|10
1648368440000|2022-03-27 08:07:20|364|361.1|363.91|361.01|364|361.1|363.91|361.01|11
1648368450000|2022-03-27 08:07:30|363.92|361.02|363.94|361.04|363.94|361.04|363.92|361.02|13
1648368460000|2022-03-27 08:07:40|363.95|361.05|363.94|361.04|363.95|361.05|363.94|361.04|4
1648368470000|2022-03-27 08:07:50|363.95|361.05|363.93|361.03|363.95|361.05|363.93|361.03|5
1648368480000|2022-03-27 08:08:00|363.95|361.05|363.95|361.05|363.95|361.05|363.94|361.04|5
1648368500000|2022-03-27 08:08:20|363.97|361.07|363.97|361.07|363.98|361.08|363.97|361.07|3
1648368540000|2022-03-27 08:09:00|363.96|361.06|363.99|361.09|363.99|361.09|363.96|361.06|8
1648368550000|2022-03-27 08:09:10|363.98|361.08|363.94|361.04|363.99|361.09|363.94|361.04|10
1648368560000|2022-03-27 08:09:20|363.9|361|363.91|361.01|363.91|361.01|363.86|360.96|8
1648368740000|2022-03-27 08:12:20|363.92|361.02|363.91|361.01|363.92|361.02|363.91|361.01|2
1648368770000|2022-03-27 08:12:50|363.92|361.02|363.92|361.02|363.92|361.02|363.91|361.01|3
1648368780000|2022-03-27 08:13:00|363.93|361.03|363.91|361.01|363.93|361.03|363.91|361.01|4
1648368830000|2022-03-27 08:13:50|363.92|361.02|363.92|361.02|363.93|361.03|363.92|361.02|3
1648368840000|2022-03-27 08:14:00|363.93|361.03|363.94|361.04|363.95|361.05|363.92|361.02|9
1648368850000|2022-03-27 08:14:10|363.91|361.01|363.9|361|363.91|361.01|363.89|360.99|4
1648368860000|2022-03-27 08:14:20|363.91|361.01|363.91|361.01|363.91|361.01|363.91|361.01|1
1648368870000|2022-03-27 08:14:30|363.92|361.02|363.92|361.02|363.92|361.02|363.91|361.01|5
1648368890000|2022-03-27 08:14:50|363.93|361.03|363.92|361.02|363.93|361.03|363.92|361.02|4
1648368900000|2022-03-27 08:15:00|363.93|361.03|363.93|361.03|363.93|361.03|363.92|361.02|5
1648368910000|2022-03-27 08:15:10|363.92|361.02|363.92|361.02|363.92|361.02|363.92|361.02|1
1648368930000|2022-03-27 08:15:30|363.93|361.03|363.94|361.04|363.95|361.05|363.93|361.03|7
1648368940000|2022-03-27 08:15:40|363.93|361.03|363.94|361.04|363.94|361.04|363.93|361.03|4
1648368950000|2022-03-27 08:15:50|363.93|361.03|363.93|361.03|363.94|361.04|363.93|361.03|7
1648368960000|2022-03-27 08:16:00|363.94|361.04|363.95|361.05|363.95|361.05|363.94|361.04|4
1648368980000|2022-03-27 08:16:20|363.94|361.04|363.94|361.04|363.94|361.04|363.94|361.04|1
1648368990000|2022-03-27 08:16:30|363.93|361.03|363.84|360.94|363.93|361.03|363.84|360.94|5
1648369000000|2022-03-27 08:16:40|363.83|360.93|363.84|360.94|363.84|360.94|363.83|360.93|8
1648369010000|2022-03-27 08:16:50|363.83|360.93|363.83|360.93|363.84|360.94|363.83|360.93|3
1648369020000|2022-03-27 08:17:00|363.84|360.94|363.83|360.93|363.84|360.94|363.83|360.93|2
1648369040000|2022-03-27 08:17:20|363.82|360.92|363.78|360.88|363.82|360.92|363.78|360.88|2
1648369050000|2022-03-27 08:17:30|363.77|360.87|363.67|360.77|363.77|360.87|363.67|360.77|7
1648369060000|2022-03-27 08:17:40|363.66|360.76|363.49|360.59|363.68|360.78|363.48|360.58|15
1648369070000|2022-03-27 08:17:50|363.48|360.58|363.38|360.48|363.49|360.59|363.38|360.48|14
1648369080000|2022-03-27 08:18:00|363.39|360.49|363.38|360.48|363.39|360.49|363.37|360.47|6
1648369090000|2022-03-27 08:18:10|363.33|360.43|363.18|360.28|363.33|360.43|363.17|360.27|21
1648369100000|2022-03-27 08:18:20|363.2|360.3|363.18|360.28|363.21|360.31|363.18|360.28|8
1648369110000|2022-03-27 08:18:30|363.16|360.26|363.16|360.26|363.18|360.28|363.15|360.25|7
1648369120000|2022-03-27 08:18:40|363.17|360.27|363.15|360.25|363.17|360.27|363.15|360.25|7
1648369130000|2022-03-27 08:18:50|363.16|360.26|363.15|360.25|363.16|360.26|363.15|360.25|4
1648369140000|2022-03-27 08:19:00|363.17|360.27|363.17|360.27|363.17|360.27|363.16|360.26|5
1648369150000|2022-03-27 08:19:10|363.16|360.26|363.23|360.33|363.24|360.34|363.16|360.26|14
1648369160000|2022-03-27 08:19:20|363.24|360.34|363.23|360.33|363.24|360.34|363.22|360.32|9
1648369180000|2022-03-27 08:19:40|363.24|360.34|363.23|360.33|363.24|360.34|363.2|360.3|13
1648369190000|2022-03-27 08:19:50|363.24|360.34|363.24|360.34|363.25|360.35|363.24|360.34|3
1648369200000|2022-03-27 08:20:00|363.25|360.35|363.25|360.35|363.26|360.36|363.24|360.34|4
1648369210000|2022-03-27 08:20:10|363.26|360.36|363.25|360.35|363.27|360.37|363.25|360.35|8
1648369220000|2022-03-27 08:20:20|363.27|360.37|363.27|360.37|363.28|360.38|363.25|360.35|14
1648369230000|2022-03-27 08:20:30|363.26|360.36|363.3|360.4|363.3|360.4|363.26|360.36|8
1648369240000|2022-03-27 08:20:40|363.31|360.41|363.31|360.41|363.31|360.41|363.3|360.4|3
1648369250000|2022-03-27 08:20:50|363.29|360.39|363.29|360.39|363.3|360.4|363.29|360.39|5
1648369260000|2022-03-27 08:21:00|363.28|360.38|363.28|360.38|363.28|360.38|363.28|360.38|1
1648369270000|2022-03-27 08:21:10|363.27|360.37|363.27|360.37|363.28|360.38|363.27|360.37|3
1648369280000|2022-03-27 08:21:20|363.28|360.38|363.27|360.37|363.28|360.38|363.27|360.37|2
1648369290000|2022-03-27 08:21:30|363.28|360.38|363.26|360.36|363.28|360.38|363.26|360.36|3
1648369310000|2022-03-27 08:21:50|363.27|360.37|363.28|360.38|363.28|360.38|363.27|360.37|6
1648369320000|2022-03-27 08:22:00|363.27|360.37|363.28|360.38|363.28|360.38|363.27|360.37|2
1648369330000|2022-03-27 08:22:10|363.27|360.37|363.28|360.38|363.28|360.38|363.27|360.37|2
1648369340000|2022-03-27 08:22:20|363.27|360.37|363.27|360.37|363.28|360.38|363.26|360.36|5
1648369350000|2022-03-27 08:22:30|363.28|360.38|363.26|360.36|363.28|360.38|363.26|360.36|7
1648369360000|2022-03-27 08:22:40|363.28|360.38|363.28|360.38|363.29|360.39|363.27|360.37|7
1648369370000|2022-03-27 08:22:50|363.29|360.39|363.31|360.41|363.31|360.41|363.28|360.38|9
1648369380000|2022-03-27 08:23:00|363.32|360.42|363.3|360.4|363.32|360.42|363.26|360.36|13
1648369390000|2022-03-27 08:23:10|363.29|360.39|363.28|360.38|363.3|360.4|363.28|360.38|10
1648369400000|2022-03-27 08:23:20|363.3|360.4|363.24|360.34|363.3|360.4|363.23|360.33|10
1648369410000|2022-03-27 08:23:30|363.23|360.33|363.24|360.34|363.24|360.34|363.23|360.33|2
1648369420000|2022-03-27 08:23:40|363.23|360.33|363.23|360.33|363.24|360.34|363.23|360.33|5
1648369430000|2022-03-27 08:23:50|363.22|360.32|363.22|360.32|363.22|360.32|363.22|360.32|1
1648369440000|2022-03-27 08:24:00|363.21|360.31|363.22|360.32|363.22|360.32|363.21|360.31|2
1648369450000|2022-03-27 08:24:10|363.21|360.31|363.23|360.33|363.23|360.33|363.21|360.31|2
1648369460000|2022-03-27 08:24:20|363.22|360.32|363.26|360.36|363.26|360.36|363.22|360.32|11
1648369470000|2022-03-27 08:24:30|363.25|360.35|363.25|360.35|363.26|360.36|363.24|360.34|10
1648369480000|2022-03-27 08:24:40|363.24|360.34|363.25|360.35|363.26|360.36|363.24|360.34|6
1648369500000|2022-03-27 08:25:00|363.24|360.34|363.25|360.35|363.26|360.36|363.24|360.34|4
1648369510000|2022-03-27 08:25:10|363.24|360.34|363.25|360.35|363.26|360.36|363.24|360.34|5
1648369520000|2022-03-27 08:25:20|363.26|360.36|363.25|360.35|363.26|360.36|363.25|360.35|4
1648369530000|2022-03-27 08:25:30|363.26|360.36|363.25|360.35|363.26|360.36|363.25|360.35|8
1648369540000|2022-03-27 08:25:40|363.26|360.36|363.25|360.35|363.26|360.36|363.25|360.35|2
1648369550000|2022-03-27 08:25:50|363.26|360.36|363.25|360.35|363.26|360.36|363.25|360.35|2
1648369560000|2022-03-27 08:26:00|363.26|360.36|363.26|360.36|363.26|360.36|363.25|360.35|7
1648369570000|2022-03-27 08:26:10|363.25|360.35|363.24|360.34|363.26|360.36|363.24|360.34|7
1648369580000|2022-03-27 08:26:20|363.25|360.35|363.24|360.34|363.25|360.35|363.24|360.34|4
1648369590000|2022-03-27 08:26:30|363.25|360.35|363.25|360.35|363.26|360.36|363.25|360.35|9
1648369600000|2022-03-27 08:26:40|363.26|360.36|363.25|360.35|363.26|360.36|363.25|360.35|8
1648369610000|2022-03-27 08:26:50|363.26|360.36|363.25|360.35|363.26|360.36|363.25|360.35|8
1648369620000|2022-03-27 08:27:00|363.26|360.36|363.25|360.35|363.26|360.36|363.25|360.35|2
1648369630000|2022-03-27 08:27:10|363.26|360.36|363.23|360.33|363.26|360.36|363.22|360.32|6
1648369640000|2022-03-27 08:27:20|363.22|360.32|363.22|360.32|363.23|360.33|363.22|360.32|11
1648369650000|2022-03-27 08:27:30|363.23|360.33|363.23|360.33|363.23|360.33|363.22|360.32|3
1648369660000|2022-03-27 08:27:40|363.22|360.32|363.22|360.32|363.23|360.33|363.22|360.32|5
1648369680000|2022-03-27 08:28:00|363.23|360.33|363.23|360.33|363.25|360.35|363.22|360.32|7
1648369690000|2022-03-27 08:28:10|363.24|360.34|363.21|360.31|363.24|360.34|363.2|360.3|9
1648369700000|2022-03-27 08:28:20|363.2|360.3|363.19|360.29|363.2|360.3|363.18|360.28|4
1648369710000|2022-03-27 08:28:30|363.18|360.28|363.2|360.3|363.2|360.3|363.18|360.28|7
1648369720000|2022-03-27 08:28:40|363.19|360.29|363.19|360.29|363.2|360.3|363.19|360.29|3
1648369730000|2022-03-27 08:28:50|363.18|360.28|363.19|360.29|363.19|360.29|363.18|360.28|2
1648369740000|2022-03-27 08:29:00|363.18|360.28|363.19|360.29|363.19|360.29|363.18|360.28|4
1648369750000|2022-03-27 08:29:10|363.18|360.28|363.19|360.29|363.19|360.29|363.18|360.28|2
1648369760000|2022-03-27 08:29:20|363.18|360.28|363.19|360.29|363.19|360.29|363.18|360.28|2
1648369770000|2022-03-27 08:29:30|363.18|360.28|363.19|360.29|363.19|360.29|363.18|360.28|2
1648369790000|2022-03-27 08:29:50|363.18|360.28|363.14|360.24|363.18|360.28|363.13|360.23|7
1648369800000|2022-03-27 08:30:00|363.13|360.23|363.1|360.2|363.13|360.23|363.1|360.2|9
1648369810000|2022-03-27 08:30:10|363.11|360.21|363.11|360.21|363.12|360.22|363.09|360.19|13
1648369820000|2022-03-27 08:30:20|363.12|360.22|363.19|360.29|363.19|360.29|363.12|360.22|13
1648369830000|2022-03-27 08:30:30|363.18|360.28|363.18|360.28|363.19|360.29|363.18|360.28|15
1648369840000|2022-03-27 08:30:40|363.19|360.29|363.19|360.29|363.19|360.29|363.18|360.28|15
1648369850000|2022-03-27 08:30:50|363.2|360.3|363.19|360.29|363.2|360.3|363.19|360.29|6
1648369860000|2022-03-27 08:31:00|363.2|360.3|363.19|360.29|363.2|360.3|363.18|360.28|6
1648369870000|2022-03-27 08:31:10|363.2|360.3|363.19|360.29|363.2|360.3|363.19|360.29|4
1648369880000|2022-03-27 08:31:20|363.2|360.3|363.19|360.29|363.2|360.3|363.19|360.29|4
1648369890000|2022-03-27 08:31:30|363.2|360.3|363.19|360.29|363.2|360.3|363.19|360.29|6
1648369900000|2022-03-27 08:31:40|363.2|360.3|363.19|360.29|363.2|360.3|363.19|360.29|6
1648369910000|2022-03-27 08:31:50|363.2|360.3|363.2|360.3|363.2|360.3|363.19|360.29|7
1648369920000|2022-03-27 08:32:00|363.19|360.29|363.19|360.29|363.2|360.3|363.19|360.29|7
1648369930000|2022-03-27 08:32:10|363.2|360.3|363.2|360.3|363.2|360.3|363.19|360.29|5
1648369970000|2022-03-27 08:32:50|363.21|360.31|363.2|360.3|363.21|360.31|363.2|360.3|2
1648369980000|2022-03-27 08:33:00|363.19|360.29|363.2|360.3|363.2|360.3|363.19|360.29|2
1648369990000|2022-03-27 08:33:10|363.19|360.29|363.2|360.3|363.2|360.3|363.19|360.29|2
1648370000000|2022-03-27 08:33:20|363.21|360.31|363.2|360.3|363.21|360.31|363.2|360.3|4
1648370010000|2022-03-27 08:33:30|363.21|360.31|363.2|360.3|363.21|360.31|363.2|360.3|2
1648370020000|2022-03-27 08:33:40|363.21|360.31|363.2|360.3|363.21|360.31|363.2|360.3|2
1648370030000|2022-03-27 08:33:50|363.21|360.31|363.15|360.25|363.21|360.31|363.15|360.25|14
1648370040000|2022-03-27 08:34:00|363.14|360.24|363.15|360.25|363.15|360.25|363.14|360.24|2
1648370050000|2022-03-27 08:34:10|363.16|360.26|363.16|360.26|363.16|360.26|363.16|360.26|1
1648370080000|2022-03-27 08:34:40|363.15|360.25|363.15|360.25|363.16|360.26|363.15|360.25|3
1648370090000|2022-03-27 08:34:50|363.16|360.26|363.16|360.26|363.16|360.26|363.15|360.25|3
1648370120000|2022-03-27 08:35:20|363.18|360.28|363.19|360.29|363.19|360.29|363.17|360.27|6
1648370130000|2022-03-27 08:35:30|363.18|360.28|363.19|360.29|363.2|360.3|363.16|360.26|7
1648370140000|2022-03-27 08:35:40|363.2|360.3|363.18|360.28|363.2|360.3|363.18|360.28|3
1648370150000|2022-03-27 08:35:50|363.2|360.3|363.19|360.29|363.21|360.31|363.18|360.28|13
1648370160000|2022-03-27 08:36:00|363.18|360.28|363.18|360.28|363.21|360.31|363.18|360.28|11
1648370170000|2022-03-27 08:36:10|363.19|360.29|363.18|360.28|363.19|360.29|363.18|360.28|10
1648370180000|2022-03-27 08:36:20|363.17|360.27|363.18|360.28|363.18|360.28|363.17|360.27|2
1648370190000|2022-03-27 08:36:30|363.17|360.27|363.16|360.26|363.18|360.28|363.16|360.26|12
1648370200000|2022-03-27 08:36:40|363.17|360.27|363.14|360.24|363.17|360.27|363.13|360.23|9
1648370210000|2022-03-27 08:36:50|363.15|360.25|363.14|360.24|363.15|360.25|363.14|360.24|2
1648370220000|2022-03-27 08:37:00|363.15|360.25|363.14|360.24|363.15|360.25|363.14|360.24|4
1648370230000|2022-03-27 08:37:10|363.15|360.25|363.15|360.25|363.15|360.25|363.14|360.24|7
1648370240000|2022-03-27 08:37:20|363.16|360.26|363.16|360.26|363.16|360.26|363.15|360.25|5
1648370250000|2022-03-27 08:37:30|363.15|360.25|363.16|360.26|363.16|360.26|363.15|360.25|2
1648370260000|2022-03-27 08:37:40|363.14|360.24|363.15|360.25|363.15|360.25|363.13|360.23|10
1648370270000|2022-03-27 08:37:50|363.14|360.24|363.14|360.24|363.14|360.24|363.13|360.23|7
1648370280000|2022-03-27 08:38:00|363.15|360.25|363.15|360.25|363.16|360.26|363.15|360.25|3
1648370290000|2022-03-27 08:38:10|363.14|360.24|363.14|360.24|363.15|360.25|363.13|360.23|9
1648370300000|2022-03-27 08:38:20|363.13|360.23|363.14|360.24|363.16|360.26|363.13|360.23|11
1648370310000|2022-03-27 08:38:30|363.15|360.25|363.16|360.26|363.17|360.27|363.14|360.24|9
1648370320000|2022-03-27 08:38:40|363.17|360.27|363.18|360.28|363.18|360.28|363.17|360.27|2
1648370330000|2022-03-27 08:38:50|363.19|360.29|363.2|360.3|363.23|360.33|363.19|360.29|16
1648370340000|2022-03-27 08:39:00|363.21|360.31|363.12|360.22|363.21|360.31|363.12|360.22|17
1648370350000|2022-03-27 08:39:10|363.1|360.2|363.1|360.2|363.1|360.2|363.09|360.19|5
1648370360000|2022-03-27 08:39:20|363.11|360.21|363.1|360.2|363.11|360.21|363.1|360.2|2
1648370370000|2022-03-27 08:39:30|363.11|360.21|363.11|360.21|363.12|360.22|363.09|360.19|5
1648370380000|2022-03-27 08:39:40|363.12|360.22|363.12|360.22|363.12|360.22|363.12|360.22|1
1648370390000|2022-03-27 08:39:50|363.13|360.23|363.17|360.27|363.18|360.28|363.13|360.23|9
1648370400000|2022-03-27 08:40:00|363.18|360.28|363.19|360.29|363.19|360.29|363.17|360.27|14
1648370410000|2022-03-27 08:40:10|363.18|360.28|363.68|360.78|363.73|360.83|363.18|360.28|12
1648370420000|2022-03-27 08:40:20|363.65|360.75|363.58|360.68|363.72|360.82|363.58|360.68|18
1648370430000|2022-03-27 08:40:30|363.55|360.65|363.66|360.76|363.68|360.78|363.55|360.65|15
1648370440000|2022-03-27 08:40:40|363.65|360.75|363.66|360.76|363.66|360.76|363.62|360.72|10
1648370450000|2022-03-27 08:40:50|363.63|360.73|363.54|360.64|363.63|360.73|363.53|360.63|6
1648370460000|2022-03-27 08:41:00|363.57|360.67|363.58|360.68|363.58|360.68|363.56|360.66|6
1648370470000|2022-03-27 08:41:10|363.59|360.69|363.65|360.75|363.65|360.75|363.58|360.68|4
1648370480000|2022-03-27 08:41:20|363.67|360.77|363.67|360.77|363.68|360.78|363.66|360.76|9
1648370490000|2022-03-27 08:41:30|363.68|360.78|363.66|360.76|363.68|360.78|363.66|360.76|9
1648370500000|2022-03-27 08:41:40|363.67|360.77|363.68|360.78|363.68|360.78|363.66|360.76|10
1648370510000|2022-03-27 08:41:50|363.67|360.77|363.67|360.77|363.68|360.78|363.66|360.76|9
1648370520000|2022-03-27 08:42:00|363.66|360.76|363.68|360.78|363.69|360.79|363.66|360.76|9
1648370530000|2022-03-27 08:42:10|363.69|360.79|363.71|360.81|363.71|360.81|363.69|360.79|6
1648370540000|2022-03-27 08:42:20|363.7|360.8|363.67|360.77|363.71|360.81|363.65|360.75|13
1648370560000|2022-03-27 08:42:40|363.68|360.78|363.68|360.78|363.68|360.78|363.67|360.77|5
1648370570000|2022-03-27 08:42:50|363.69|360.79|363.68|360.78|363.69|360.79|363.68|360.78|6
1648370580000|2022-03-27 08:43:00|363.69|360.79|363.67|360.77|363.69|360.79|363.67|360.77|7
1648370590000|2022-03-27 08:43:10|363.68|360.78|363.65|360.75|363.68|360.78|363.65|360.75|10
1648370600000|2022-03-27 08:43:20|363.66|360.76|363.66|360.76|363.66|360.76|363.66|360.76|1
1648370610000|2022-03-27 08:43:30|363.67|360.77|363.65|360.75|363.67|360.77|363.65|360.75|3
1648370620000|2022-03-27 08:43:40|363.66|360.76|363.67|360.77|363.67|360.77|363.65|360.75|8
1648370630000|2022-03-27 08:43:50|363.66|360.76|363.66|360.76|363.66|360.76|363.65|360.75|7
1648370640000|2022-03-27 08:44:00|363.65|360.75|363.65|360.75|363.66|360.76|363.65|360.75|9
1648370650000|2022-03-27 08:44:10|363.66|360.76|363.66|360.76|363.66|360.76|363.65|360.75|7
1648370660000|2022-03-27 08:44:20|363.64|360.74|363.65|360.75|363.66|360.76|363.64|360.74|5
1648370670000|2022-03-27 08:44:30|363.66|360.76|363.67|360.77|363.67|360.77|363.64|360.74|4
1648370680000|2022-03-27 08:44:40|363.68|360.78|363.67|360.77|363.68|360.78|363.66|360.76|5
1648370690000|2022-03-27 08:44:50|363.68|360.78|363.68|360.78|363.68|360.78|363.68|360.78|1
1648370700000|2022-03-27 08:45:00|363.67|360.77|363.67|360.77|363.68|360.78|363.65|360.75|8
1648370710000|2022-03-27 08:45:10|363.66|360.76|363.64|360.74|363.67|360.77|363.64|360.74|4
1648370720000|2022-03-27 08:45:20|363.63|360.73|363.61|360.71|363.64|360.74|363.61|360.71|5
1648370730000|2022-03-27 08:45:30|363.62|360.72|363.61|360.71|363.62|360.72|363.61|360.71|4
1648370740000|2022-03-27 08:45:40|363.62|360.72|363.38|360.48|363.62|360.72|363.36|360.46|15
1648370750000|2022-03-27 08:45:50|363.39|360.49|363.38|360.48|363.4|360.5|363.38|360.48|6
1648370760000|2022-03-27 08:46:00|363.39|360.49|363.38|360.48|363.39|360.49|363.38|360.48|2
1648370770000|2022-03-27 08:46:10|363.37|360.47|363.38|360.48|363.38|360.48|363.37|360.47|2
1648370780000|2022-03-27 08:46:20|363.37|360.47|363.33|360.43|363.37|360.47|363.33|360.43|5
1648370790000|2022-03-27 08:46:30|363.29|360.39|363.29|360.39|363.29|360.39|363.26|360.36|13
1648370800000|2022-03-27 08:46:40|363.3|360.4|363.3|360.4|363.3|360.4|363.3|360.4|1
1648370810000|2022-03-27 08:46:50|363.29|360.39|363.28|360.38|363.3|360.4|363.27|360.37|8
1648370820000|2022-03-27 08:47:00|363.27|360.37|363.27|360.37|363.28|360.38|363.27|360.37|7
1648370830000|2022-03-27 08:47:10|363.25|360.35|363.28|360.38|363.28|360.38|363.25|360.35|9
1648370840000|2022-03-27 08:47:20|363.29|360.39|363.39|360.49|363.39|360.49|363.29|360.39|16
1648370850000|2022-03-27 08:47:30|363.4|360.5|363.41|360.51|363.42|360.52|363.4|360.5|3
1648370860000|2022-03-27 08:47:40|363.42|360.52|363.41|360.51|363.44|360.54|363.41|360.51|5
1648370880000|2022-03-27 08:48:00|363.42|360.52|363.4|360.5|363.42|360.52|363.4|360.5|5
1648370890000|2022-03-27 08:48:10|363.41|360.51|363.31|360.41|363.41|360.51|363.31|360.41|7
1648370900000|2022-03-27 08:48:20|363.32|360.42|363.32|360.42|363.32|360.42|363.31|360.41|3
1648370910000|2022-03-27 08:48:30|363.31|360.41|363.32|360.42|363.34|360.44|363.31|360.41|8
1648370920000|2022-03-27 08:48:40|363.33|360.43|363.32|360.42|363.34|360.44|363.32|360.42|4
1648370940000|2022-03-27 08:49:00|363.31|360.41|363.31|360.41|363.33|360.43|363.31|360.41|5
1648370970000|2022-03-27 08:49:30|363.3|360.4|363.31|360.41|363.31|360.41|363.3|360.4|4
1648370980000|2022-03-27 08:49:40|363.32|360.42|363.31|360.41|363.32|360.42|363.31|360.41|6
1648370990000|2022-03-27 08:49:50|363.3|360.4|363.31|360.41|363.31|360.41|363.3|360.4|6
1648371000000|2022-03-27 08:50:00|363.3|360.4|363.31|360.41|363.32|360.42|363.3|360.4|6
1648371010000|2022-03-27 08:50:10|363.3|360.4|363.3|360.4|363.31|360.41|363.3|360.4|5
1648371020000|2022-03-27 08:50:20|363.31|360.41|363.31|360.41|363.31|360.41|363.3|360.4|3
1648371040000|2022-03-27 08:50:40|363.32|360.42|363.33|360.43|363.33|360.43|363.32|360.42|2
1648371050000|2022-03-27 08:50:50|363.34|360.44|363.34|360.44|363.34|360.44|363.33|360.43|7
1648371060000|2022-03-27 08:51:00|363.33|360.43|363.33|360.43|363.34|360.44|363.33|360.43|11
1648371100000|2022-03-27 08:51:40|363.32|360.42|363.29|360.39|363.32|360.42|363.29|360.39|3
1648371120000|2022-03-27 08:52:00|363.3|360.4|363.29|360.39|363.3|360.4|363.29|360.39|2
1648371130000|2022-03-27 08:52:10|363.28|360.38|363.28|360.38|363.29|360.39|363.28|360.38|5
1648371140000|2022-03-27 08:52:20|363.29|360.39|363.29|360.39|363.31|360.41|363.29|360.39|5
1648371160000|2022-03-27 08:52:40|363.3|360.4|363.31|360.41|363.31|360.41|363.29|360.39|3
1648371170000|2022-03-27 08:52:50|363.3|360.4|363.3|360.4|363.3|360.4|363.29|360.39|5
1648371180000|2022-03-27 08:53:00|363.31|360.41|363.35|360.45|363.35|360.45|363.3|360.4|7
1648371190000|2022-03-27 08:53:10|363.34|360.44|363.35|360.45|363.36|360.46|363.34|360.44|8
1648371210000|2022-03-27 08:53:30|363.36|360.46|363.36|360.46|363.36|360.46|363.35|360.45|3
1648371270000|2022-03-27 08:54:30|363.37|360.47|363.38|360.48|363.38|360.48|363.37|360.47|2
1648371280000|2022-03-27 08:54:40|363.39|360.49|363.42|360.52|363.42|360.52|363.39|360.49|4
1648371290000|2022-03-27 08:54:50|363.41|360.51|363.38|360.48|363.41|360.51|363.36|360.46|4
1648371300000|2022-03-27 08:55:00|363.39|360.49|363.39|360.49|363.4|360.5|363.38|360.48|4
1648371310000|2022-03-27 08:55:10|363.4|360.5|363.39|360.49|363.4|360.5|363.38|360.48|6
1648371320000|2022-03-27 08:55:20|363.4|360.5|363.4|360.5|363.4|360.5|363.38|360.48|5
1648371330000|2022-03-27 08:55:30|363.39|360.49|363.4|360.5|363.4|360.5|363.39|360.49|6
1648371340000|2022-03-27 08:55:40|363.39|360.49|363.39|360.49|363.4|360.5|363.37|360.47|6
1648371350000|2022-03-27 08:55:50|363.37|360.47|363.32|360.42|363.37|360.47|363.31|360.41|4
1648371360000|2022-03-27 08:56:00|363.33|360.43|363.31|360.41|363.33|360.43|363.31|360.41|3
1648371370000|2022-03-27 08:56:10|363.3|360.4|363.3|360.4|363.3|360.4|363.3|360.4|1
1648371380000|2022-03-27 08:56:20|363.29|360.39|363.29|360.39|363.29|360.39|363.29|360.39|1
1648371390000|2022-03-27 08:56:30|363.3|360.4|363.29|360.39|363.3|360.4|363.28|360.38|3
1648371400000|2022-03-27 08:56:40|363.28|360.38|363.28|360.38|363.29|360.39|363.28|360.38|5
1648371410000|2022-03-27 08:56:50|363.29|360.39|363.29|360.39|363.29|360.39|363.29|360.39|1
1648371420000|2022-03-27 08:57:00|363.27|360.37|363.23|360.33|363.27|360.37|363.23|360.33|7
1648371430000|2022-03-27 08:57:10|363.24|360.34|363.21|360.31|363.24|360.34|363.21|360.31|3
1648371440000|2022-03-27 08:57:20|363.22|360.32|363.21|360.31|363.23|360.33|363.21|360.31|3
1648371450000|2022-03-27 08:57:30|363.22|360.32|363.23|360.33|363.23|360.33|363.22|360.32|8
1648371460000|2022-03-27 08:57:40|363.22|360.32|363.22|360.32|363.22|360.32|363.22|360.32|1
1648371470000|2022-03-27 08:57:50|363.23|360.33|363.21|360.31|363.23|360.33|363.21|360.31|2
1648371480000|2022-03-27 08:58:00|363.22|360.32|363.21|360.31|363.22|360.32|363.21|360.31|2
1648371490000|2022-03-27 08:58:10|363.2|360.3|363.2|360.3|363.2|360.3|363.2|360.3|1
1648371500000|2022-03-27 08:58:20|363.21|360.31|363.21|360.31|363.21|360.31|363.21|360.31|1
1648371510000|2022-03-27 08:58:30|363.2|360.3|363.19|360.29|363.2|360.3|363.19|360.29|2
1648371520000|2022-03-27 08:58:40|363.18|360.28|363.18|360.28|363.18|360.28|363.18|360.28|1
1648371540000|2022-03-27 08:59:00|363.2|360.3|363.19|360.29|363.21|360.31|363.19|360.29|3
1648371550000|2022-03-27 08:59:10|363.21|360.31|363.19|360.29|363.21|360.31|363.19|360.29|4
1648371560000|2022-03-27 08:59:20|363.21|360.31|363.19|360.29|363.21|360.31|363.19|360.29|2
1648371570000|2022-03-27 08:59:30|363.2|360.3|363.2|360.3|363.2|360.3|363.2|360.3|1
1648371580000|2022-03-27 08:59:40|363.19|360.29|363.2|360.3|363.21|360.31|363.19|360.29|3
1648371590000|2022-03-27 08:59:50|363.19|360.29|363.19|360.29|363.19|360.29|363.18|360.28|3
1648371600000|2022-03-27 09:00:00|363.18|360.28|363.16|360.26|363.18|360.28|363.16|360.26|5
1648371610000|2022-03-27 09:00:10|363.17|360.27|363.18|360.28|363.18|360.28|363.16|360.26|4
1648371620000|2022-03-27 09:00:20|363.17|360.27|363.18|360.28|363.19|360.29|363.17|360.27|3
1648371630000|2022-03-27 09:00:30|363.17|360.27|363.18|360.28|363.18|360.28|363.17|360.27|4
1648371640000|2022-03-27 09:00:40|363.17|360.27|363.16|360.26|363.17|360.27|363.16|360.26|4
1648371650000|2022-03-27 09:00:50|363.17|360.27|363.16|360.26|363.17|360.27|363.16|360.26|4
1648371660000|2022-03-27 09:01:00|363.17|360.27|363.16|360.26|363.17|360.27|363.16|360.26|4
1648371720000|2022-03-27 09:02:00|363.17|360.27|363.17|360.27|363.17|360.27|363.17|360.27|1
1648371740000|2022-03-27 09:02:20|363.18|360.28|363.2|360.3|363.2|360.3|363.18|360.28|3
1648371750000|2022-03-27 09:02:30|363.21|360.31|363.3|360.4|363.3|360.4|363.21|360.31|9
1648371760000|2022-03-27 09:02:40|363.31|360.41|363.32|360.42|363.32|360.42|363.31|360.41|2
1648371770000|2022-03-27 09:02:50|363.37|360.47|363.39|360.49|363.39|360.49|363.37|360.47|3
1648371780000|2022-03-27 09:03:00|363.4|360.5|363.4|360.5|363.4|360.5|363.4|360.5|1
1648371800000|2022-03-27 09:03:20|363.42|360.52|363.42|360.52|363.42|360.52|363.42|360.52|1
1648371810000|2022-03-27 09:03:30|363.43|360.53|363.43|360.53|363.43|360.53|363.43|360.53|1
1648371820000|2022-03-27 09:03:40|363.42|360.52|363.43|360.53|363.43|360.53|363.42|360.52|4
1648371850000|2022-03-27 09:04:10|363.44|360.54|363.53|360.63|363.53|360.63|363.44|360.54|8
1648371860000|2022-03-27 09:04:20|363.52|360.62|363.52|360.62|363.52|360.62|363.52|360.62|1
1648371870000|2022-03-27 09:04:30|363.51|360.61|363.51|360.61|363.52|360.62|363.51|360.61|11
1648371880000|2022-03-27 09:04:40|363.52|360.62|363.53|360.63|363.53|360.63|363.51|360.61|4
1648371890000|2022-03-27 09:04:50|363.52|360.62|363.53|360.63|363.54|360.64|363.52|360.62|8
1648371900000|2022-03-27 09:05:00|363.52|360.62|363.53|360.63|363.53|360.63|363.52|360.62|2
1648371920000|2022-03-27 09:05:20|363.54|360.64|363.53|360.63|363.54|360.64|363.53|360.63|2
1648371940000|2022-03-27 09:05:40|363.54|360.64|363.53|360.63|363.54|360.64|363.53|360.63|2
1648371960000|2022-03-27 09:06:00|363.54|360.64|363.54|360.64|363.54|360.64|363.54|360.64|1
1648371970000|2022-03-27 09:06:10|363.55|360.65|363.55|360.65|363.55|360.65|363.55|360.65|1
1648372020000|2022-03-27 09:07:00|363.56|360.66|363.56|360.66|363.56|360.66|363.56|360.66|1
1648372030000|2022-03-27 09:07:10|363.55|360.65|363.62|360.72|363.62|360.72|363.55|360.65|3
1648372040000|2022-03-27 09:07:20|363.61|360.71|363.59|360.69|363.61|360.71|363.59|360.69|13
1648372050000|2022-03-27 09:07:30|363.58|360.68|363.59|360.69|363.59|360.69|363.58|360.68|6
1648372060000|2022-03-27 09:07:40|363.58|360.68|363.58|360.68|363.59|360.69|363.58|360.68|5
1648372070000|2022-03-27 09:07:50|363.59|360.69|363.58|360.68|363.59|360.69|363.58|360.68|8
1648372080000|2022-03-27 09:08:00|363.57|360.67|363.58|360.68|363.58|360.68|363.57|360.67|2
1648372090000|2022-03-27 09:08:10|363.57|360.67|363.58|360.68|363.58|360.68|363.57|360.67|4
1648372100000|2022-03-27 09:08:20|363.57|360.67|363.58|360.68|363.58|360.68|363.57|360.67|2
1648372110000|2022-03-27 09:08:30|363.57|360.67|363.57|360.67|363.58|360.68|363.57|360.67|5
1648372120000|2022-03-27 09:08:40|363.58|360.68|363.57|360.67|363.58|360.68|363.57|360.67|4
1648372130000|2022-03-27 09:08:50|363.58|360.68|363.57|360.67|363.58|360.68|363.57|360.67|4
1648372140000|2022-03-27 09:09:00|363.58|360.68|363.58|360.68|363.58|360.68|363.57|360.67|3
1648372160000|2022-03-27 09:09:20|363.57|360.67|363.57|360.67|363.57|360.67|363.56|360.66|3
1648372170000|2022-03-27 09:09:30|363.58|360.68|363.58|360.68|363.58|360.68|363.57|360.67|3
1648372180000|2022-03-27 09:09:40|363.57|360.67|363.57|360.67|363.58|360.68|363.57|360.67|5
1648372190000|2022-03-27 09:09:50|363.58|360.68|363.58|360.68|363.58|360.68|363.58|360.68|1
1648372210000|2022-03-27 09:10:10|363.57|360.67|363.58|360.68|363.58|360.68|363.57|360.67|2
1648372220000|2022-03-27 09:10:20|363.57|360.67|363.56|360.66|363.57|360.67|363.56|360.66|2
1648372230000|2022-03-27 09:10:30|363.55|360.65|363.41|360.51|363.55|360.65|363.41|360.51|11
1648372250000|2022-03-27 09:10:50|363.42|360.52|363.48|360.58|363.48|360.58|363.42|360.52|6
1648372260000|2022-03-27 09:11:00|363.49|360.59|363.5|360.6|363.5|360.6|363.49|360.59|2
1648372270000|2022-03-27 09:11:10|363.49|360.59|363.48|360.58|363.5|360.6|363.48|360.58|6
1648372280000|2022-03-27 09:11:20|363.5|360.6|363.5|360.6|363.5|360.6|363.5|360.6|1
1648372300000|2022-03-27 09:11:40|363.51|360.61|363.5|360.6|363.51|360.61|363.5|360.6|2
1648372310000|2022-03-27 09:11:50|363.51|360.61|363.51|360.61|363.51|360.61|363.51|360.61|1
1648372330000|2022-03-27 09:12:10|363.5|360.6|363.55|360.65|363.55|360.65|363.5|360.6|3
1648372340000|2022-03-27 09:12:20|363.56|360.66|363.62|360.72|363.62|360.72|363.56|360.66|6
1648372350000|2022-03-27 09:12:30|363.64|360.74|363.65|360.75|363.65|360.75|363.64|360.74|2
1648372360000|2022-03-27 09:12:40|363.66|360.76|363.68|360.78|363.68|360.78|363.66|360.76|3
1648372370000|2022-03-27 09:12:50|363.67|360.77|363.72|360.82|363.72|360.82|363.67|360.77|11
1648372380000|2022-03-27 09:13:00|363.74|360.84|363.74|360.84|363.74|360.84|363.74|360.84|1
1648372390000|2022-03-27 09:13:10|363.73|360.83|363.73|360.83|363.73|360.83|363.73|360.83|1
1648372400000|2022-03-27 09:13:20|363.74|360.84|363.71|360.81|363.74|360.84|363.71|360.81|3
1648372410000|2022-03-27 09:13:30|363.7|360.8|363.7|360.8|363.7|360.8|363.7|360.8|1
1648372420000|2022-03-27 09:13:40|363.71|360.81|363.7|360.8|363.71|360.81|363.7|360.8|2
1648372430000|2022-03-27 09:13:50|363.69|360.79|363.75|360.85|363.75|360.85|363.69|360.79|6
1648372440000|2022-03-27 09:14:00|363.74|360.84|363.74|360.84|363.76|360.86|363.74|360.84|6
1648372460000|2022-03-27 09:14:20|363.73|360.83|363.71|360.81|363.73|360.83|363.7|360.8|12
1648372470000|2022-03-27 09:14:30|363.72|360.82|363.73|360.83|363.74|360.84|363.71|360.81|6
1648372480000|2022-03-27 09:14:40|363.74|360.84|363.73|360.83|363.74|360.84|363.73|360.83|2
1648372490000|2022-03-27 09:14:50|363.72|360.82|363.49|360.59|363.72|360.82|363.48|360.58|11
1648372500000|2022-03-27 09:15:00|363.48|360.58|363.37|360.47|363.49|360.59|363.37|360.47|15
1648372510000|2022-03-27 09:15:10|363.36|360.46|363.7|360.8|363.7|360.8|363.3|360.4|11
1648372520000|2022-03-27 09:15:20|363.69|360.79|363.69|360.79|363.7|360.8|363.68|360.78|7
1648372530000|2022-03-27 09:15:30|363.71|360.81|363.77|360.87|363.78|360.88|363.71|360.81|17
1648372540000|2022-03-27 09:15:40|363.74|360.84|363.76|360.86|363.76|360.86|363.74|360.84|9
1648372550000|2022-03-27 09:15:50|363.75|360.85|363.79|360.89|363.79|360.89|363.75|360.85|5
1648372560000|2022-03-27 09:16:00|363.78|360.88|363.78|360.88|363.78|360.88|363.78|360.88|1
1648372570000|2022-03-27 09:16:10|363.79|360.89|363.79|360.89|363.79|360.89|363.79|360.89|1
1648372580000|2022-03-27 09:16:20|363.78|360.88|363.81|360.91|363.82|360.92|363.78|360.88|6
1648372590000|2022-03-27 09:16:30|363.8|360.9|363.79|360.89|363.8|360.9|363.78|360.88|5
1648372600000|2022-03-27 09:16:40|363.8|360.9|363.79|360.89|363.8|360.9|363.79|360.89|2
1648372610000|2022-03-27 09:16:50|363.8|360.9|363.79|360.89|363.8|360.9|363.77|360.87|6
1648372620000|2022-03-27 09:17:00|363.8|360.9|363.8|360.9|363.8|360.9|363.79|360.89|3
1648372630000|2022-03-27 09:17:10|363.79|360.89|363.79|360.89|363.8|360.9|363.79|360.89|3
1648372640000|2022-03-27 09:17:20|363.8|360.9|363.8|360.9|363.81|360.91|363.79|360.89|7
1648372650000|2022-03-27 09:17:30|363.79|360.89|363.8|360.9|363.8|360.9|363.79|360.89|2
1648372670000|2022-03-27 09:17:50|363.81|360.91|363.82|360.92|363.82|360.92|363.81|360.91|6
1648372680000|2022-03-27 09:18:00|363.81|360.91|363.81|360.91|363.82|360.92|363.81|360.91|3
1648372690000|2022-03-27 09:18:10|363.82|360.92|363.81|360.91|363.82|360.92|363.78|360.88|6
1648372700000|2022-03-27 09:18:20|363.79|360.89|363.84|360.94|363.85|360.95|363.79|360.89|9
1648372710000|2022-03-27 09:18:30|363.85|360.95|363.84|360.94|363.85|360.95|363.84|360.94|4
1648372720000|2022-03-27 09:18:40|363.83|360.93|363.84|360.94|363.85|360.95|363.83|360.93|6
1648372730000|2022-03-27 09:18:50|363.85|360.95|363.85|360.95|363.86|360.96|363.85|360.95|3
1648372740000|2022-03-27 09:19:00|363.86|360.96|363.88|360.98|363.89|360.99|363.86|360.96|7
1648372750000|2022-03-27 09:19:10|363.89|360.99|363.85|360.95|363.9|361|363.85|360.95|9
1648372760000|2022-03-27 09:19:20|363.84|360.94|363.84|360.94|363.85|360.95|363.84|360.94|3
1648372770000|2022-03-27 09:19:30|363.85|360.95|363.85|360.95|363.85|360.95|363.82|360.92|10
1648372780000|2022-03-27 09:19:40|363.84|360.94|363.84|360.94|363.86|360.96|363.83|360.93|9
1648372790000|2022-03-27 09:19:50|363.85|360.95|363.85|360.95|363.86|360.96|363.85|360.95|7
1648372800000|2022-03-27 09:20:00|363.86|360.96|363.84|360.94|363.86|360.96|363.83|360.93|8
1648372810000|2022-03-27 09:20:10|363.85|360.95|363.88|360.98|363.88|360.98|363.85|360.95|8
1648372820000|2022-03-27 09:20:20|363.89|360.99|363.88|360.98|363.89|360.99|363.88|360.98|2
1648372830000|2022-03-27 09:20:30|363.89|360.99|363.88|360.98|363.89|360.99|363.88|360.98|4
1648372840000|2022-03-27 09:20:40|363.89|360.99|363.89|360.99|363.89|360.99|363.88|360.98|3
1648372850000|2022-03-27 09:20:50|363.88|360.98|363.9|361|363.92|361.02|363.88|360.98|7
1648372860000|2022-03-27 09:21:00|363.91|361.01|363.92|361.02|363.92|361.02|363.9|361|5
1648372870000|2022-03-27 09:21:10|363.93|361.03|363.93|361.03|363.94|361.04|363.93|361.03|5
1648372880000|2022-03-27 09:21:20|363.94|361.04|363.94|361.04|363.95|361.05|363.94|361.04|5
1648372890000|2022-03-27 09:21:30|363.95|361.05|363.94|361.04|363.95|361.05|363.93|361.03|4
1648372900000|2022-03-27 09:21:40|363.93|361.03|363.94|361.04|363.94|361.04|363.93|361.03|2
1648372910000|2022-03-27 09:21:50|363.95|361.05|363.95|361.05|363.95|361.05|363.94|361.04|9
1648372920000|2022-03-27 09:22:00|363.94|361.04|363.96|361.06|363.96|361.06|363.94|361.04|5
1648372930000|2022-03-27 09:22:10|363.95|361.05|364.25|361.35|364.25|361.35|363.95|361.05|14
1648372940000|2022-03-27 09:22:20|364.24|361.34|364.25|361.35|364.26|361.36|364.23|361.33|14
1648372950000|2022-03-27 09:22:30|364.24|361.34|364.26|361.36|364.28|361.38|364.24|361.34|14
1648372960000|2022-03-27 09:22:40|364.27|361.37|364.26|361.36|364.27|361.37|364.24|361.34|16
1648372970000|2022-03-27 09:22:50|364.27|361.37|364.24|361.34|364.27|361.37|364.24|361.34|5
1648372980000|2022-03-27 09:23:00|364.25|361.35|364.24|361.34|364.25|361.35|364.23|361.33|6
1648372990000|2022-03-27 09:23:10|364.23|361.33|364.24|361.34|364.24|361.34|364.23|361.33|6
1648373000000|2022-03-27 09:23:20|364.25|361.35|364.26|361.36|364.27|361.37|364.25|361.35|4
1648373010000|2022-03-27 09:23:30|364.28|361.38|364.3|361.4|364.32|361.42|364.28|361.38|12
1648373020000|2022-03-27 09:23:40|364.31|361.41|364.31|361.41|364.31|361.41|364.3|361.4|3
1648373030000|2022-03-27 09:23:50|364.32|361.42|364.3|361.4|364.32|361.42|364.29|361.39|6
1648373040000|2022-03-27 09:24:00|364.31|361.41|364.31|361.41|364.31|361.41|364.3|361.4|7
1648373060000|2022-03-27 09:24:20|364.3|361.4|364.26|361.36|364.31|361.41|364.26|361.36|11
1648373070000|2022-03-27 09:24:30|364.28|361.38|364.26|361.36|364.3|361.4|364.25|361.35|12
1648373080000|2022-03-27 09:24:40|364.25|361.35|364.24|361.34|364.25|361.35|364.24|361.34|6
1648373090000|2022-03-27 09:24:50|364.25|361.35|364.25|361.35|364.25|361.35|364.24|361.34|3
1648373100000|2022-03-27 09:25:00|364.24|361.34|364.24|361.34|364.25|361.35|364.24|361.34|5
1648373110000|2022-03-27 09:25:10|364.25|361.35|364.23|361.33|364.25|361.35|364.22|361.32|11
1648373120000|2022-03-27 09:25:20|364.24|361.34|364.23|361.33|364.24|361.34|364.23|361.33|2
1648373130000|2022-03-27 09:25:30|364.24|361.34|364.24|361.34|364.24|361.34|364.24|361.34|1
1648373140000|2022-03-27 09:25:40|364.25|361.35|364.23|361.33|364.25|361.35|364.19|361.29|7
1648373150000|2022-03-27 09:25:50|364.22|361.32|364.22|361.32|364.22|361.32|364.19|361.29|7
1648373160000|2022-03-27 09:26:00|364.21|361.31|364.23|361.33|364.23|361.33|364.21|361.31|2
1648373170000|2022-03-27 09:26:10|364.22|361.32|364.22|361.32|364.22|361.32|364.21|361.31|3
1648373190000|2022-03-27 09:26:30|364.21|361.31|364.21|361.31|364.21|361.31|364.21|361.31|1
1648373200000|2022-03-27 09:26:40|364.22|361.32|364.24|361.34|364.24|361.34|364.22|361.32|5
1648373210000|2022-03-27 09:26:50|364.25|361.35|364.22|361.32|364.25|361.35|364.22|361.32|6
1648373220000|2022-03-27 09:27:00|364.25|361.35|364.25|361.35|364.26|361.36|364.25|361.35|7
1648373230000|2022-03-27 09:27:10|364.26|361.36|364.25|361.35|364.26|361.36|364.25|361.35|2
1648373240000|2022-03-27 09:27:20|364.26|361.36|364.26|361.36|364.26|361.36|364.26|361.36|1
1648373260000|2022-03-27 09:27:40|364.25|361.35|364.27|361.37|364.28|361.38|364.25|361.35|9
1648373290000|2022-03-27 09:28:10|364.28|361.38|364.28|361.38|364.28|361.38|364.27|361.37|3
1648373300000|2022-03-27 09:28:20|364.27|361.37|364.28|361.38|364.28|361.38|364.27|361.37|2
1648373310000|2022-03-27 09:28:30|364.27|361.37|364.28|361.38|364.28|361.38|364.27|361.37|4
1648373320000|2022-03-27 09:28:40|364.29|361.39|364.28|361.38|364.29|361.39|364.28|361.38|2
1648373340000|2022-03-27 09:29:00|364.29|361.39|364.27|361.37|364.29|361.39|364.27|361.37|3
1648373370000|2022-03-27 09:29:30|364.28|361.38|364.28|361.38|364.28|361.38|364.27|361.37|3
1648373380000|2022-03-27 09:29:40|364.31|361.41|364.28|361.38|364.31|361.41|364.28|361.38|3
1648373390000|2022-03-27 09:29:50|364.29|361.39|364.29|361.39|364.3|361.4|364.29|361.39|3
1648373400000|2022-03-27 09:30:00|364.28|361.38|364.29|361.39|364.3|361.4|364.28|361.38|4
1648373410000|2022-03-27 09:30:10|364.28|361.38|364.28|361.38|364.28|361.38|364.28|361.38|1
1648373420000|2022-03-27 09:30:20|364.29|361.39|364.29|361.39|364.29|361.39|364.29|361.39|1
1648373440000|2022-03-27 09:30:40|364.3|361.4|364.39|361.49|364.39|361.49|364.3|361.4|8
1648373450000|2022-03-27 09:30:50|364.4|361.5|364.41|361.51|364.41|361.51|364.4|361.5|4
1648373470000|2022-03-27 09:31:10|364.42|361.52|364.42|361.52|364.42|361.52|364.41|361.51|3
1648373480000|2022-03-27 09:31:20|364.41|361.51|364.42|361.52|364.42|361.52|364.41|361.51|2
1648373500000|2022-03-27 09:31:40|364.4|361.5|364.42|361.52|364.42|361.52|364.4|361.5|3
1648373510000|2022-03-27 09:31:50|364.45|361.55|364.36|361.46|364.45|361.55|364.34|361.44|11
1648373520000|2022-03-27 09:32:00|364.35|361.45|364.38|361.48|364.38|361.48|364.34|361.44|11
1648373530000|2022-03-27 09:32:10|364.39|361.49|364.4|361.5|364.41|361.51|364.38|361.48|6
1648373540000|2022-03-27 09:32:20|364.39|361.49|364.39|361.49|364.39|361.49|364.39|361.49|1
1648373550000|2022-03-27 09:32:30|364.42|361.52|364.39|361.49|364.42|361.52|364.39|361.49|4
1648373560000|2022-03-27 09:32:40|364.37|361.47|364.38|361.48|364.38|361.48|364.37|361.47|2
1648373580000|2022-03-27 09:33:00|364.39|361.49|364.4|361.5|364.4|361.5|364.39|361.49|2
1648373590000|2022-03-27 09:33:10|364.39|361.49|364.39|361.49|364.4|361.5|364.39|361.49|3
1648373600000|2022-03-27 09:33:20|364.38|361.48|364.39|361.49|364.39|361.49|364.38|361.48|2
1648373610000|2022-03-27 09:33:30|364.4|361.5|364.4|361.5|364.4|361.5|364.4|361.5|1
1648373620000|2022-03-27 09:33:40|364.39|361.49|364.4|361.5|364.4|361.5|364.39|361.49|2
1648373660000|2022-03-27 09:34:20|364.41|361.51|364.57|361.67|364.58|361.68|364.41|361.51|12
1648373670000|2022-03-27 09:34:30|364.58|361.68|364.68|361.78|364.69|361.79|364.57|361.67|20
1648373680000|2022-03-27 09:34:40|364.67|361.77|364.65|361.75|364.74|361.84|364.6|361.7|14
1648373690000|2022-03-27 09:34:50|364.66|361.76|364.62|361.72|364.66|361.76|364.61|361.71|15
1648373700000|2022-03-27 09:35:00|364.61|361.71|364.61|361.71|364.62|361.72|364.61|361.71|9
1648373710000|2022-03-27 09:35:10|364.62|361.72|364.61|361.71|364.62|361.72|364.61|361.71|4
1648373720000|2022-03-27 09:35:20|364.62|361.72|364.61|361.71|364.62|361.72|364.58|361.68|14
1648373730000|2022-03-27 09:35:30|364.62|361.72|364.64|361.74|364.64|361.74|364.6|361.7|16
1648373740000|2022-03-27 09:35:40|364.63|361.73|364.62|361.72|364.64|361.74|364.6|361.7|16
1648373750000|2022-03-27 09:35:50|364.63|361.73|364.62|361.72|364.63|361.73|364.6|361.7|7
1648373760000|2022-03-27 09:36:00|364.63|361.73|364.63|361.73|364.63|361.73|364.58|361.68|21
1648373770000|2022-03-27 09:36:10|364.62|361.72|364.62|361.72|364.63|361.73|364.62|361.72|7
1648373780000|2022-03-27 09:36:20|364.65|361.75|364.64|361.74|364.65|361.75|364.63|361.73|15
1648373790000|2022-03-27 09:36:30|364.63|361.73|364.64|361.74|364.64|361.74|364.63|361.73|14
1648373800000|2022-03-27 09:36:40|364.63|361.73|364.64|361.74|364.64|361.74|364.6|361.7|14
1648373810000|2022-03-27 09:36:50|364.63|361.73|364.61|361.71|364.64|361.74|364.59|361.69|17
1648373820000|2022-03-27 09:37:00|364.64|361.74|364.64|361.74|364.65|361.75|364.6|361.7|20
1648373830000|2022-03-27 09:37:10|364.65|361.75|364.64|361.74|364.65|361.75|364.62|361.72|8
1648373840000|2022-03-27 09:37:20|364.65|361.75|364.65|361.75|364.68|361.78|364.64|361.74|12
1648373850000|2022-03-27 09:37:30|364.66|361.76|364.65|361.75|364.66|361.76|364.63|361.73|12
1648373860000|2022-03-27 09:37:40|364.64|361.74|364.64|361.74|364.64|361.74|364.63|361.73|5
1648373870000|2022-03-27 09:37:50|364.65|361.75|364.67|361.77|364.67|361.77|364.64|361.74|6
1648373880000|2022-03-27 09:38:00|364.68|361.78|364.69|361.79|364.7|361.8|364.67|361.77|7
1648373890000|2022-03-27 09:38:10|364.7|361.8|364.66|361.76|364.7|361.8|364.65|361.75|15
1648373900000|2022-03-27 09:38:20|364.67|361.77|364.73|361.83|364.73|361.83|364.67|361.77|10
1648373910000|2022-03-27 09:38:30|364.74|361.84|364.72|361.82|364.75|361.85|364.72|361.82|12
1648373920000|2022-03-27 09:38:40|364.74|361.84|364.78|361.88|364.8|361.9|364.73|361.83|13
1648373930000|2022-03-27 09:38:50|364.77|361.87|364.77|361.87|364.78|361.88|364.76|361.86|7
1648373940000|2022-03-27 09:39:00|364.76|361.86|364.76|361.86|364.76|361.86|364.76|361.86|1
1648373950000|2022-03-27 09:39:10|364.77|361.87|364.75|361.85|364.77|361.87|364.73|361.83|5
1648373960000|2022-03-27 09:39:20|364.74|361.84|364.75|361.85|364.75|361.85|364.74|361.84|2
1648373970000|2022-03-27 09:39:30|364.74|361.84|364.66|361.76|364.74|361.84|364.66|361.76|10
1648373980000|2022-03-27 09:39:40|364.67|361.77|364.66|361.76|364.67|361.77|364.66|361.76|4
1648373990000|2022-03-27 09:39:50|364.67|361.77|364.67|361.77|364.67|361.77|364.65|361.75|3
1648374000000|2022-03-27 09:40:00|364.66|361.76|364.64|361.74|364.66|361.76|364.64|361.74|2
1648374010000|2022-03-27 09:40:10|364.65|361.75|364.65|361.75|364.65|361.75|364.63|361.73|8
1648374020000|2022-03-27 09:40:20|364.62|361.72|364.62|361.72|364.64|361.74|364.61|361.71|9
1648374030000|2022-03-27 09:40:30|364.63|361.73|364.62|361.72|364.64|361.74|364.6|361.7|8
1648374040000|2022-03-27 09:40:40|364.61|361.71|364.6|361.7|364.62|361.72|364.6|361.7|8
1648374050000|2022-03-27 09:40:50|364.62|361.72|364.61|361.71|364.62|361.72|364.6|361.7|8
1648374060000|2022-03-27 09:41:00|364.62|361.72|364.61|361.71|364.62|361.72|364.61|361.71|4
1648374070000|2022-03-27 09:41:10|364.6|361.7|364.6|361.7|364.6|361.7|364.6|361.7|1
1648374080000|2022-03-27 09:41:20|364.61|361.71|364.63|361.73|364.67|361.77|364.61|361.71|10
1648374090000|2022-03-27 09:41:30|364.62|361.72|364.61|361.71|364.63|361.73|364.61|361.71|10
1648374100000|2022-03-27 09:41:40|364.62|361.72|364.61|361.71|364.62|361.72|364.61|361.71|2
1648374110000|2022-03-27 09:41:50|364.62|361.72|364.61|361.71|364.62|361.72|364.61|361.71|2
1648374120000|2022-03-27 09:42:00|364.62|361.72|364.61|361.71|364.62|361.72|364.6|361.7|4
1648374130000|2022-03-27 09:42:10|364.62|361.72|364.61|361.71|364.62|361.72|364.6|361.7|4
1648374140000|2022-03-27 09:42:20|364.62|361.72|364.61|361.71|364.62|361.72|364.61|361.71|2
1648374150000|2022-03-27 09:42:30|364.65|361.75|364.65|361.75|364.65|361.75|364.65|361.75|1
1648374160000|2022-03-27 09:42:40|364.66|361.76|364.65|361.75|364.66|361.76|364.64|361.74|4
1648374170000|2022-03-27 09:42:50|364.64|361.74|364.66|361.76|364.66|361.76|364.64|361.74|7
1648374180000|2022-03-27 09:43:00|364.65|361.75|364.66|361.76|364.66|361.76|364.65|361.75|4
1648374190000|2022-03-27 09:43:10|364.65|361.75|364.65|361.75|364.66|361.76|364.64|361.74|5
1648374200000|2022-03-27 09:43:20|364.64|361.74|364.64|361.74|364.64|361.74|364.64|361.74|1
1648374240000|2022-03-27 09:44:00|364.65|361.75|364.66|361.76|364.67|361.77|364.65|361.75|4
1648374250000|2022-03-27 09:44:10|364.67|361.77|364.66|361.76|364.67|361.77|364.66|361.76|2
1648374260000|2022-03-27 09:44:20|364.67|361.77|364.65|361.75|364.67|361.77|364.65|361.75|3
1648374270000|2022-03-27 09:44:30|364.66|361.76|364.66|361.76|364.66|361.76|364.66|361.76|1
1648374280000|2022-03-27 09:44:40|364.65|361.75|364.64|361.74|364.65|361.75|364.64|361.74|2
1648374290000|2022-03-27 09:44:50|364.53|361.63|364.48|361.58|364.53|361.63|364.48|361.58|7
1648374300000|2022-03-27 09:45:00|364.49|361.59|364.47|361.57|364.49|361.59|364.46|361.56|7
1648374310000|2022-03-27 09:45:10|364.46|361.56|364.46|361.56|364.46|361.56|364.46|361.56|1
1648374320000|2022-03-27 09:45:20|364.47|361.57|364.46|361.56|364.47|361.57|364.46|361.56|2
1648374340000|2022-03-27 09:45:40|364.45|361.55|364.45|361.55|364.45|361.55|364.45|361.55|1
1648374350000|2022-03-27 09:45:50|364.44|361.54|364.44|361.54|364.44|361.54|364.44|361.54|1
1648374360000|2022-03-27 09:46:00|364.45|361.55|364.42|361.52|364.45|361.55|364.42|361.52|5
1648374370000|2022-03-27 09:46:10|364.43|361.53|364.43|361.53|364.43|361.53|364.42|361.52|3
1648374380000|2022-03-27 09:46:20|364.42|361.52|364.43|361.53|364.43|361.53|364.42|361.52|4
1648374390000|2022-03-27 09:46:30|364.42|361.52|364.42|361.52|364.43|361.53|364.42|361.52|3
1648374470000|2022-03-27 09:47:50|364.43|361.53|364.42|361.52|364.43|361.53|364.42|361.52|2
1648374480000|2022-03-27 09:48:00|364.43|361.53|364.42|361.52|364.43|361.53|364.42|361.52|4
1648374510000|2022-03-27 09:48:30|364.39|361.49|364.39|361.49|364.4|361.5|364.38|361.48|5
1648374520000|2022-03-27 09:48:40|364.38|361.48|364.4|361.5|364.4|361.5|364.38|361.48|7
1648374530000|2022-03-27 09:48:50|364.39|361.49|364.39|361.49|364.4|361.5|364.39|361.49|3
1648374560000|2022-03-27 09:49:20|364.38|361.48|364.38|361.48|364.39|361.49|364.38|361.48|3
1648374570000|2022-03-27 09:49:30|364.39|361.49|364.38|361.48|364.39|361.49|364.38|361.48|2
1648374580000|2022-03-27 09:49:40|364.36|361.46|364.34|361.44|364.36|361.46|364.34|361.44|4
1648374590000|2022-03-27 09:49:50|364.33|361.43|364.33|361.43|364.33|361.43|364.33|361.43|1
1648374600000|2022-03-27 09:50:00|364.34|361.44|364.34|361.44|364.34|361.44|364.34|361.44|1
1648374610000|2022-03-27 09:50:10|364.33|361.43|364.32|361.42|364.33|361.43|364.32|361.42|2
1648374620000|2022-03-27 09:50:20|364.33|361.43|364.32|361.42|364.33|361.43|364.32|361.42|2
1648374630000|2022-03-27 09:50:30|364.33|361.43|364.33|361.43|364.33|361.43|364.33|361.43|1
1648374640000|2022-03-27 09:50:40|364.32|361.42|364.3|361.4|364.33|361.43|364.3|361.4|5
1648374650000|2022-03-27 09:50:50|364.18|361.28|363.57|360.67|364.18|361.28|363.56|360.66|21
1648374660000|2022-03-27 09:51:00|363.49|360.59|363.36|360.46|363.49|360.59|363.34|360.44|20
1648374670000|2022-03-27 09:51:10|363.37|360.47|363.35|360.45|363.37|360.47|363.33|360.43|11
1648374680000|2022-03-27 09:51:20|363.33|360.43|363.32|360.42|363.33|360.43|363.3|360.4|13
1648374690000|2022-03-27 09:51:30|363.31|360.41|363.32|360.42|363.33|360.43|363.28|360.38|9
1648374700000|2022-03-27 09:51:40|363.34|360.44|363.32|360.42|363.34|360.44|363.32|360.42|5
1648374710000|2022-03-27 09:51:50|363.33|360.43|363.42|360.52|363.42|360.52|363.32|360.42|12
1648374720000|2022-03-27 09:52:00|363.41|360.51|363.42|360.52|363.42|360.52|363.41|360.51|6
1648374730000|2022-03-27 09:52:10|363.41|360.51|363.4|360.5|363.42|360.52|363.39|360.49|11
1648374740000|2022-03-27 09:52:20|363.41|360.51|363.39|360.49|363.42|360.52|363.37|360.47|14
1648374750000|2022-03-27 09:52:30|363.38|360.48|363.39|360.49|363.41|360.51|363.38|360.48|13
1648374760000|2022-03-27 09:52:40|363.38|360.48|363.34|360.44|363.4|360.5|363.33|360.43|9
1648374770000|2022-03-27 09:52:50|363.35|360.45|363.27|360.37|363.35|360.45|363.27|360.37|10
1648374780000|2022-03-27 09:53:00|363.28|360.38|363.29|360.39|363.29|360.39|363.28|360.38|2
1648374790000|2022-03-27 09:53:10|363.27|360.37|363.24|360.34|363.27|360.37|363.23|360.33|3
1648374800000|2022-03-27 09:53:20|363.25|360.35|363.27|360.37|363.27|360.37|363.24|360.34|7
1648374810000|2022-03-27 09:53:30|363.26|360.36|363.27|360.37|363.27|360.37|363.26|360.36|6
1648374820000|2022-03-27 09:53:40|363.26|360.36|363.27|360.37|363.29|360.39|363.26|360.36|6
1648374830000|2022-03-27 09:53:50|363.26|360.36|363.26|360.36|363.27|360.37|363.26|360.36|5
1648374840000|2022-03-27 09:54:00|363.27|360.37|363.26|360.36|363.27|360.37|363.26|360.36|6
1648374850000|2022-03-27 09:54:10|363.28|360.38|363.27|360.37|363.28|360.38|363.26|360.36|4
1648374860000|2022-03-27 09:54:20|363.28|360.38|363.4|360.5|363.4|360.5|363.27|360.37|12
1648374870000|2022-03-27 09:54:30|363.42|360.52|363.44|360.54|363.44|360.54|363.42|360.52|5
1648374880000|2022-03-27 09:54:40|363.43|360.53|363.43|360.53|363.46|360.56|363.43|360.53|10
1648374890000|2022-03-27 09:54:50|363.46|360.56|363.43|360.53|363.46|360.56|363.43|360.53|7
1648374900000|2022-03-27 09:55:00|363.44|360.54|363.43|360.53|363.44|360.54|363.43|360.53|10
1648374910000|2022-03-27 09:55:10|363.44|360.54|363.44|360.54|363.44|360.54|363.44|360.54|1
1648374920000|2022-03-27 09:55:20|363.43|360.53|363.44|360.54|363.44|360.54|363.43|360.53|2
1648374930000|2022-03-27 09:55:30|363.43|360.53|363.43|360.53|363.43|360.53|363.43|360.53|1
1648374940000|2022-03-27 09:55:40|363.42|360.52|363.41|360.51|363.42|360.52|363.41|360.51|2
1648374950000|2022-03-27 09:55:50|363.4|360.5|363.4|360.5|363.4|360.5|363.39|360.49|3
1648374960000|2022-03-27 09:56:00|363.42|360.52|363.42|360.52|363.43|360.53|363.41|360.51|7
1648374970000|2022-03-27 09:56:10|363.41|360.51|363.41|360.51|363.41|360.51|363.41|360.51|1
1648374980000|2022-03-27 09:56:20|363.42|360.52|363.42|360.52|363.42|360.52|363.41|360.51|3
1648374990000|2022-03-27 09:56:30|363.41|360.51|363.26|360.36|363.41|360.51|363.26|360.36|12
1648375000000|2022-03-27 09:56:40|363.24|360.34|362.92|360.02|363.24|360.34|362.91|360.01|21
1648375010000|2022-03-27 09:56:50|362.9|360|362.89|359.99|362.9|360|362.89|359.99|6
1648375020000|2022-03-27 09:57:00|362.9|360|362.88|359.98|362.9|360|362.88|359.98|7
1648375030000|2022-03-27 09:57:10|362.82|359.92|362.82|359.92|362.82|359.92|362.82|359.92|1
1648375040000|2022-03-27 09:57:20|362.81|359.91|362.81|359.91|362.82|359.92|362.81|359.91|9
1648375050000|2022-03-27 09:57:30|362.79|359.89|362.81|359.91|362.81|359.91|362.79|359.89|3
1648375060000|2022-03-27 09:57:40|362.8|359.9|362.8|359.9|362.8|359.9|362.8|359.9|1
1648375070000|2022-03-27 09:57:50|362.79|359.89|362.79|359.89|362.79|359.89|362.79|359.89|1
1648375080000|2022-03-27 09:58:00|362.78|359.88|362.67|359.77|362.78|359.88|362.66|359.76|11
1648375090000|2022-03-27 09:58:10|362.66|359.76|362.66|359.76|362.67|359.77|362.65|359.75|9
1648375100000|2022-03-27 09:58:20|362.65|359.75|362.66|359.76|362.67|359.77|362.65|359.75|10
1648375110000|2022-03-27 09:58:30|362.67|359.77|362.65|359.75|362.67|359.77|362.65|359.75|3
1648375120000|2022-03-27 09:58:40|362.67|359.77|362.64|359.74|362.68|359.78|362.64|359.74|7
1648375130000|2022-03-27 09:58:50|362.65|359.75|362.61|359.71|362.65|359.75|362.61|359.71|8
1648375140000|2022-03-27 09:59:00|362.62|359.72|362.62|359.72|362.62|359.72|362.61|359.71|9
1648375150000|2022-03-27 09:59:10|362.63|359.73|362.62|359.72|362.65|359.75|362.62|359.72|12
1648375160000|2022-03-27 09:59:20|362.63|359.73|362.58|359.68|362.64|359.74|362.56|359.66|17
1648375170000|2022-03-27 09:59:30|362.59|359.69|362.61|359.71|362.61|359.71|362.59|359.69|3
1648375180000|2022-03-27 09:59:40|362.6|359.7|362.61|359.71|362.61|359.71|362.6|359.7|4
1648375190000|2022-03-27 09:59:50|362.62|359.72|362.57|359.67|362.62|359.72|362.55|359.65|6
1648375200000|2022-03-27 10:00:00|362.55|359.65|362.48|359.58|362.55|359.65|362.47|359.57|13
1648375210000|2022-03-27 10:00:10|362.47|359.57|362.47|359.57|362.47|359.57|362.47|359.57|1
1648375220000|2022-03-27 10:00:20|362.45|359.55|362.25|359.35|362.45|359.55|362.21|359.31|22
1648375230000|2022-03-27 10:00:30|362.24|359.34|362.43|359.53|362.44|359.54|362.23|359.33|19
1648375240000|2022-03-27 10:00:40|362.44|359.54|362.5|359.6|362.52|359.62|362.43|359.53|19
1648375250000|2022-03-27 10:00:50|362.49|359.59|362.63|359.73|362.65|359.75|362.49|359.59|21
1648375260000|2022-03-27 10:01:00|362.62|359.72|362.61|359.71|362.64|359.74|362.61|359.71|8
1648375270000|2022-03-27 10:01:10|362.68|359.78|362.73|359.83|362.75|359.85|362.68|359.78|13
1648375280000|2022-03-27 10:01:20|362.74|359.84|362.72|359.82|362.74|359.84|362.7|359.8|12
1648375290000|2022-03-27 10:01:30|362.71|359.81|362.7|359.8|362.72|359.82|362.7|359.8|7
1648375300000|2022-03-27 10:01:40|362.66|359.76|362.64|359.74|362.68|359.78|362.63|359.73|15
1648375310000|2022-03-27 10:01:50|362.65|359.75|362.62|359.72|362.65|359.75|362.6|359.7|14
1648375320000|2022-03-27 10:02:00|362.61|359.71|362.59|359.69|362.62|359.72|362.59|359.69|14
1648375330000|2022-03-27 10:02:10|362.6|359.7|362.56|359.66|362.62|359.72|362.56|359.66|11
1648375340000|2022-03-27 10:02:20|362.5|359.6|362.46|359.56|362.5|359.6|362.46|359.56|16
1648375350000|2022-03-27 10:02:30|362.44|359.54|362.48|359.58|362.48|359.58|362.44|359.54|7
1648375360000|2022-03-27 10:02:40|362.49|359.59|362.48|359.58|362.49|359.59|362.47|359.57|8
1648375370000|2022-03-27 10:02:50|362.47|359.57|362.48|359.58|362.49|359.59|362.46|359.56|8
1648375380000|2022-03-27 10:03:00|362.49|359.59|362.48|359.58|362.49|359.59|362.48|359.58|6
1648375390000|2022-03-27 10:03:10|362.47|359.57|362.47|359.57|362.48|359.58|362.47|359.57|3
1648375400000|2022-03-27 10:03:20|362.46|359.56|362.41|359.51|362.46|359.56|362.41|359.51|4
1648375410000|2022-03-27 10:03:30|362.4|359.5|362.38|359.48|362.41|359.51|362.38|359.48|6
1648375420000|2022-03-27 10:03:40|362.39|359.49|362.38|359.48|362.39|359.49|362.38|359.48|6
1648375430000|2022-03-27 10:03:50|362.37|359.47|362.31|359.41|362.37|359.47|362.31|359.41|5
1648375440000|2022-03-27 10:04:00|362.19|359.29|362.08|359.18|362.19|359.29|362.06|359.16|15
1648375450000|2022-03-27 10:04:10|362.07|359.17|361.91|359.01|362.07|359.17|361.9|359|17
1648375460000|2022-03-27 10:04:20|361.89|358.99|361.67|358.77|361.92|359.02|361.66|358.76|19
1648375470000|2022-03-27 10:04:30|361.66|358.76|361.48|358.58|361.66|358.76|361.47|358.57|22
1648375480000|2022-03-27 10:04:40|361.49|358.59|361.56|358.66|361.56|358.66|361.46|358.56|19
1648375490000|2022-03-27 10:04:50|361.53|358.63|361.51|358.61|361.53|358.63|361.51|358.61|13
1648375500000|2022-03-27 10:05:00|361.52|358.62|361.51|358.61|361.52|358.62|361.51|358.61|6
1648375510000|2022-03-27 10:05:10|361.5|358.6|361.65|358.75|361.65|358.75|361.47|358.57|13
1648375520000|2022-03-27 10:05:20|361.66|358.76|361.68|358.78|361.68|358.78|361.63|358.73|14
1648375530000|2022-03-27 10:05:30|361.71|358.81|361.76|358.86|361.76|358.86|361.67|358.77|15
1648375540000|2022-03-27 10:05:40|361.77|358.87|362.06|359.16|362.09|359.19|361.77|358.87|17
1648375550000|2022-03-27 10:05:50|362.16|359.26|362.14|359.24|362.16|359.26|362.13|359.23|12
1648375560000|2022-03-27 10:06:00|362.15|359.25|362.15|359.25|362.17|359.27|362.13|359.23|12
1648375570000|2022-03-27 10:06:10|362.16|359.26|362.15|359.25|362.17|359.27|362.14|359.24|8
1648375580000|2022-03-27 10:06:20|362.14|359.24|362.18|359.28|362.18|359.28|362.14|359.24|6
1648375590000|2022-03-27 10:06:30|362.17|359.27|362.17|359.27|362.18|359.28|362.15|359.25|9
1648375600000|2022-03-27 10:06:40|362.14|359.24|362.16|359.26|362.19|359.29|362.14|359.24|10
1648375610000|2022-03-27 10:06:50|362.15|359.25|362.16|359.26|362.16|359.26|362.15|359.25|4
1648375620000|2022-03-27 10:07:00|362.15|359.25|362.22|359.32|362.23|359.33|362.15|359.25|9
1648375630000|2022-03-27 10:07:10|362.21|359.31|362.22|359.32|362.22|359.32|362.21|359.31|2
1648375640000|2022-03-27 10:07:20|362.21|359.31|362.21|359.31|362.23|359.33|362.21|359.31|11
1648375650000|2022-03-27 10:07:30|362.22|359.32|362.23|359.33|362.24|359.34|362.21|359.31|9
1648375660000|2022-03-27 10:07:40|362.22|359.32|362.19|359.29|362.22|359.32|362.19|359.29|4
1648375670000|2022-03-27 10:07:50|362.2|359.3|362.21|359.31|362.21|359.31|362.19|359.29|4
1648375680000|2022-03-27 10:08:00|362.2|359.3|362.19|359.29|362.2|359.3|362.19|359.29|2
1648375710000|2022-03-27 10:08:30|362.18|359.28|362.17|359.27|362.18|359.28|362.16|359.26|8
1648375720000|2022-03-27 10:08:40|362.16|359.26|362.16|359.26|362.16|359.26|362.16|359.26|1
1648375730000|2022-03-27 10:08:50|362.14|359.24|362.15|359.25|362.15|359.25|362.14|359.24|2
1648375740000|2022-03-27 10:09:00|362.14|359.24|362.15|359.25|362.15|359.25|362.14|359.24|2
1648375750000|2022-03-27 10:09:10|362.14|359.24|362.14|359.24|362.14|359.24|362.14|359.24|1
1648375760000|2022-03-27 10:09:20|362.1|359.2|362.09|359.19|362.1|359.2|362.09|359.19|2
1648375770000|2022-03-27 10:09:30|362.06|359.16|361.99|359.09|362.06|359.16|361.97|359.07|9
1648375780000|2022-03-27 10:09:40|361.98|359.08|361.97|359.07|361.98|359.08|361.96|359.06|6
1648375790000|2022-03-27 10:09:50|361.95|359.05|361.94|359.04|361.96|359.06|361.94|359.04|4
1648375800000|2022-03-27 10:10:00|361.95|359.05|361.94|359.04|361.95|359.05|361.94|359.04|8
1648375810000|2022-03-27 10:10:10|361.95|359.05|361.94|359.04|361.95|359.05|361.94|359.04|4
1648375820000|2022-03-27 10:10:20|361.95|359.05|361.99|359.09|362|359.1|361.93|359.03|7
1648375830000|2022-03-27 10:10:30|362|359.1|361.95|359.05|362|359.1|361.94|359.04|10
1648375840000|2022-03-27 10:10:40|361.96|359.06|362.01|359.11|362.01|359.11|361.96|359.06|9
1648375850000|2022-03-27 10:10:50|362.04|359.14|362.03|359.13|362.05|359.15|362.02|359.12|10
1648375860000|2022-03-27 10:11:00|362.04|359.14|362.12|359.22|362.13|359.23|362.02|359.12|13
1648375870000|2022-03-27 10:11:10|362.11|359.21|362.12|359.22|362.13|359.23|362.11|359.21|6
1648375880000|2022-03-27 10:11:20|362.13|359.23|362.12|359.22|362.13|359.23|362.12|359.22|6
1648375890000|2022-03-27 10:11:30|362.13|359.23|362.15|359.25|362.15|359.25|362.13|359.23|3
1648375900000|2022-03-27 10:11:40|362.16|359.26|362.18|359.28|362.19|359.29|362.16|359.26|4
1648375910000|2022-03-27 10:11:50|362.19|359.29|362.18|359.28|362.2|359.3|362.18|359.28|14
1648375920000|2022-03-27 10:12:00|362.19|359.29|362.23|359.33|362.24|359.34|362.18|359.28|13
1648375930000|2022-03-27 10:12:10|362.24|359.34|362.24|359.34|362.25|359.35|362.23|359.33|14
1648375940000|2022-03-27 10:12:20|362.25|359.35|362.23|359.33|362.25|359.35|362.23|359.33|7
1648375950000|2022-03-27 10:12:30|362.22|359.32|362.17|359.27|362.22|359.32|362.17|359.27|7
1648375960000|2022-03-27 10:12:40|362.18|359.28|362.16|359.26|362.18|359.28|362.16|359.26|10
1648375970000|2022-03-27 10:12:50|362.17|359.27|362.16|359.26|362.18|359.28|362.16|359.26|6
1648375980000|2022-03-27 10:13:00|362.17|359.27|362.32|359.42|362.34|359.44|362.16|359.26|16
1648375990000|2022-03-27 10:13:10|362.3|359.4|362.32|359.42|362.32|359.42|362.3|359.4|5
1648376000000|2022-03-27 10:13:20|362.31|359.41|362.34|359.44|362.34|359.44|362.31|359.41|6
1648376010000|2022-03-27 10:13:30|362.35|359.45|362.23|359.33|362.35|359.45|362.23|359.33|14
1648376020000|2022-03-27 10:13:40|362.24|359.34|362.25|359.35|362.26|359.36|362.24|359.34|8
1648376030000|2022-03-27 10:13:50|362.26|359.36|362.27|359.37|362.28|359.38|362.25|359.35|10
1648376040000|2022-03-27 10:14:00|362.28|359.38|362.28|359.38|362.28|359.38|362.27|359.37|5
1648376050000|2022-03-27 10:14:10|362.27|359.37|362.27|359.37|362.28|359.38|362.26|359.36|7
1648376060000|2022-03-27 10:14:20|362.26|359.36|362.28|359.38|362.28|359.38|362.26|359.36|11
1648376070000|2022-03-27 10:14:30|362.27|359.37|362.27|359.37|362.28|359.38|362.27|359.37|5
1648376080000|2022-03-27 10:14:40|362.3|359.4|362.33|359.43|362.33|359.43|362.3|359.4|8
1648376090000|2022-03-27 10:14:50|362.34|359.44|362.33|359.43|362.34|359.44|362.33|359.43|2
1648376100000|2022-03-27 10:15:00|362.34|359.44|362.28|359.38|362.34|359.44|362.28|359.38|11
1648376110000|2022-03-27 10:15:10|362.29|359.39|362.34|359.44|362.35|359.45|362.29|359.39|11
1648376120000|2022-03-27 10:15:20|362.33|359.43|362.32|359.42|362.33|359.43|362.29|359.39|7
1648376130000|2022-03-27 10:15:30|362.29|359.39|362.3|359.4|362.35|359.45|362.28|359.38|12
1648376140000|2022-03-27 10:15:40|362.31|359.41|362.31|359.41|362.33|359.43|362.29|359.39|10
1648376150000|2022-03-27 10:15:50|362.27|359.37|362.25|359.35|362.27|359.37|362.24|359.34|8
1648376160000|2022-03-27 10:16:00|362.26|359.36|362.32|359.42|362.32|359.42|362.25|359.35|11
1648376170000|2022-03-27 10:16:10|362.29|359.39|362.15|359.25|362.3|359.4|362.15|359.25|15
1648376180000|2022-03-27 10:16:20|362.16|359.26|362.2|359.3|362.2|359.3|362.16|359.26|8
1648376190000|2022-03-27 10:16:30|362.18|359.28|362.14|359.24|362.19|359.29|362.13|359.23|7
1648376200000|2022-03-27 10:16:40|362.15|359.25|362.16|359.26|362.16|359.26|362.15|359.25|2
1648376210000|2022-03-27 10:16:50|362.15|359.25|362.13|359.23|362.15|359.25|362.13|359.23|3
1648376220000|2022-03-27 10:17:00|362.14|359.24|362.14|359.24|362.14|359.24|362.14|359.24|1
1648376230000|2022-03-27 10:17:10|362.2|359.3|362.25|359.35|362.26|359.36|362.19|359.29|8
1648376240000|2022-03-27 10:17:20|362.26|359.36|362.25|359.35|362.27|359.37|362.24|359.34|12
1648376250000|2022-03-27 10:17:30|362.26|359.36|362.27|359.37|362.27|359.37|362.25|359.35|6
1648376260000|2022-03-27 10:17:40|362.28|359.38|362.27|359.37|362.28|359.38|362.24|359.34|9
1648376270000|2022-03-27 10:17:50|362.26|359.36|362.22|359.32|362.26|359.36|362.21|359.31|6
1648376280000|2022-03-27 10:18:00|362.23|359.33|362.22|359.32|362.23|359.33|362.22|359.32|6
1648376290000|2022-03-27 10:18:10|362.21|359.31|362.21|359.31|362.21|359.31|362.21|359.31|1
1648376300000|2022-03-27 10:18:20|362.2|359.3|362.13|359.23|362.2|359.3|362.13|359.23|11
1648376310000|2022-03-27 10:18:30|362.12|359.22|362.07|359.17|362.14|359.24|362.06|359.16|8
1648376320000|2022-03-27 10:18:40|362.06|359.16|362.06|359.16|362.07|359.17|362.05|359.15|9
1648376330000|2022-03-27 10:18:50|362.05|359.15|362.09|359.19|362.11|359.21|362.01|359.11|11
1648376340000|2022-03-27 10:19:00|362.07|359.17|362.08|359.18|362.1|359.2|362.04|359.14|9
1648376350000|2022-03-27 10:19:10|362.07|359.17|362.07|359.17|362.08|359.18|362.05|359.15|9
1648376360000|2022-03-27 10:19:20|362.06|359.16|362.05|359.15|362.06|359.16|362.05|359.15|2
1648376370000|2022-03-27 10:19:30|362.06|359.16|362.1|359.2|362.11|359.21|362.06|359.16|10
1648376380000|2022-03-27 10:19:40|362.11|359.21|362.09|359.19|362.11|359.21|362.09|359.19|3
1648376390000|2022-03-27 10:19:50|362.1|359.2|362.08|359.18|362.1|359.2|362.06|359.16|17
1648376400000|2022-03-27 10:20:00|362.07|359.17|362.06|359.16|362.07|359.17|362.03|359.13|23
1648376410000|2022-03-27 10:20:10|362.05|359.15|362.06|359.16|362.07|359.17|362.04|359.14|22
1648376420000|2022-03-27 10:20:20|362.05|359.15|362.09|359.19|362.09|359.19|362.05|359.15|9
1648376430000|2022-03-27 10:20:30|362.08|359.18|362.09|359.19|362.09|359.19|362.08|359.18|4
1648376440000|2022-03-27 10:20:40|362.08|359.18|362.09|359.19|362.09|359.19|362.08|359.18|4
1648376450000|2022-03-27 10:20:50|362.08|359.18|362.08|359.18|362.09|359.19|362.06|359.16|15
1648376460000|2022-03-27 10:21:00|362.07|359.17|362.08|359.18|362.08|359.18|362.07|359.17|6
1648376470000|2022-03-27 10:21:10|362.07|359.17|362.12|359.22|362.12|359.22|362.07|359.17|19
1648376480000|2022-03-27 10:21:20|362.13|359.23|362.11|359.21|362.13|359.23|362.1|359.2|9
1648376490000|2022-03-27 10:21:30|362.12|359.22|362.07|359.17|362.12|359.22|362.06|359.16|8
1648376500000|2022-03-27 10:21:40|362.08|359.18|362.06|359.16|362.08|359.18|362.06|359.16|7
1648376510000|2022-03-27 10:21:50|362.07|359.17|362.06|359.16|362.08|359.18|362.06|359.16|4
1648376520000|2022-03-27 10:22:00|362.07|359.17|362.08|359.18|362.09|359.19|362.07|359.17|6
1648376530000|2022-03-27 10:22:10|362.09|359.19|362.08|359.18|362.09|359.19|362.08|359.18|2
1648376540000|2022-03-27 10:22:20|362.09|359.19|362.09|359.19|362.09|359.19|362.08|359.18|3
1648376550000|2022-03-27 10:22:30|362.08|359.18|362.08|359.18|362.09|359.19|362.08|359.18|5
1648376560000|2022-03-27 10:22:40|362.07|359.17|362.06|359.16|362.08|359.18|362.05|359.15|5
1648376570000|2022-03-27 10:22:50|362.05|359.15|362.07|359.17|362.08|359.18|362.05|359.15|15
1648376580000|2022-03-27 10:23:00|362.08|359.18|362.08|359.18|362.08|359.18|362.07|359.17|3
1648376590000|2022-03-27 10:23:10|362.09|359.19|362.07|359.17|362.09|359.19|362.07|359.17|5
1648376600000|2022-03-27 10:23:20|362.08|359.18|362.07|359.17|362.08|359.18|362.07|359.17|2
1648376610000|2022-03-27 10:23:30|362.08|359.18|362.08|359.18|362.08|359.18|362.07|359.17|5
1648376620000|2022-03-27 10:23:40|362.07|359.17|362.01|359.11|362.07|359.17|362.01|359.11|8
1648376630000|2022-03-27 10:23:50|362.02|359.12|362.07|359.17|362.08|359.18|362.02|359.12|11
1648376640000|2022-03-27 10:24:00|362.06|359.16|362.03|359.13|362.07|359.17|362.03|359.13|8
1648376650000|2022-03-27 10:24:10|362.02|359.12|362.03|359.13|362.03|359.13|362.02|359.12|2
1648376660000|2022-03-27 10:24:20|362.01|359.11|362.02|359.12|362.02|359.12|362.01|359.11|2
1648376670000|2022-03-27 10:24:30|362.01|359.11|362.02|359.12|362.02|359.12|362.01|359.11|4
1648376680000|2022-03-27 10:24:40|362.03|359.13|362.02|359.12|362.03|359.13|362.01|359.11|4
1648376690000|2022-03-27 10:24:50|362.03|359.13|362.03|359.13|362.04|359.14|362.02|359.12|6
1648376700000|2022-03-27 10:25:00|362.02|359.12|362.03|359.13|362.04|359.14|362.01|359.11|9
1648376710000|2022-03-27 10:25:10|362.02|359.12|362|359.1|362.03|359.13|362|359.1|5
1648376720000|2022-03-27 10:25:20|361.99|359.09|361.87|358.97|361.99|359.09|361.87|358.97|5
1648376730000|2022-03-27 10:25:30|361.86|358.96|361.86|358.96|361.86|358.96|361.85|358.95|3
1648376740000|2022-03-27 10:25:40|361.85|358.95|361.78|358.88|361.86|358.96|361.76|358.86|11
1648376750000|2022-03-27 10:25:50|361.77|358.87|361.77|358.87|361.78|358.88|361.77|358.87|5
1648376790000|2022-03-27 10:26:30|361.76|358.86|361.77|358.87|361.79|358.89|361.74|358.84|17
1648376800000|2022-03-27 10:26:40|361.78|358.88|361.72|358.82|361.79|358.89|361.72|358.82|18
1648376810000|2022-03-27 10:26:50|361.68|358.78|361.73|358.83|361.75|358.85|361.67|358.77|20
1648376820000|2022-03-27 10:27:00|361.75|358.85|361.74|358.84|361.76|358.86|361.68|358.78|12
1648376830000|2022-03-27 10:27:10|361.73|358.83|361.74|358.84|361.74|358.84|361.72|358.82|6
1648376840000|2022-03-27 10:27:20|361.75|358.85|361.84|358.94|361.85|358.95|361.75|358.85|13
1648376850000|2022-03-27 10:27:30|361.85|358.95|361.84|358.94|361.92|359.02|361.82|358.92|18
1648376860000|2022-03-27 10:27:40|361.85|358.95|361.92|359.02|361.94|359.04|361.85|358.95|16
1648376870000|2022-03-27 10:27:50|361.93|359.03|361.85|358.95|361.95|359.05|361.83|358.93|22
1648376880000|2022-03-27 10:28:00|361.84|358.94|361.84|358.94|361.91|359.01|361.82|358.92|14
1648376890000|2022-03-27 10:28:10|361.85|358.95|361.84|358.94|361.85|358.95|361.84|358.94|2
1648376900000|2022-03-27 10:28:20|361.86|358.96|361.87|358.97|361.87|358.97|361.86|358.96|2
1648376910000|2022-03-27 10:28:30|361.92|359.02|361.94|359.04|361.94|359.04|361.84|358.94|13
1648376920000|2022-03-27 10:28:40|361.93|359.03|361.93|359.03|361.95|359.05|361.9|359|15
1648376930000|2022-03-27 10:28:50|361.94|359.04|361.91|359.01|361.95|359.05|361.86|358.96|19
1648376940000|2022-03-27 10:29:00|361.92|359.02|361.94|359.04|361.94|359.04|361.9|359|5
1648376960000|2022-03-27 10:29:20|361.88|358.98|361.87|358.97|361.94|359.04|361.87|358.97|7
1648376970000|2022-03-27 10:29:30|361.91|359.01|361.89|358.99|361.93|359.03|361.88|358.98|15
1648376980000|2022-03-27 10:29:40|361.88|358.98|361.92|359.02|361.92|359.02|361.85|358.95|15
1648376990000|2022-03-27 10:29:50|361.91|359.01|361.92|359.02|362|359.1|361.85|358.95|24
1648377000000|2022-03-27 10:30:00|361.93|359.03|361.91|359.01|362|359.1|361.88|358.98|13
1648377010000|2022-03-27 10:30:10|361.92|359.02|361.89|358.99|361.92|359.02|361.89|358.99|2
1648377020000|2022-03-27 10:30:20|361.9|359|361.99|359.09|362|359.1|361.88|358.98|17
1648377030000|2022-03-27 10:30:30|362|359.1|362.06|359.16|362.07|359.17|361.96|359.06|21
1648377040000|2022-03-27 10:30:40|362.05|359.15|361.96|359.06|362.06|359.16|361.96|359.06|9
1648377050000|2022-03-27 10:30:50|361.95|359.05|361.94|359.04|361.95|359.05|361.93|359.03|3
1648377060000|2022-03-27 10:31:00|361.89|358.99|361.87|358.97|361.89|358.99|361.85|358.95|8
1648377070000|2022-03-27 10:31:10|361.88|358.98|361.88|358.98|361.88|358.98|361.88|358.98|1
1648377090000|2022-03-27 10:31:30|361.89|358.99|361.89|358.99|361.89|358.99|361.89|358.99|1
1648377100000|2022-03-27 10:31:40|361.88|358.98|361.84|358.94|361.88|358.98|361.84|358.94|5
1648377110000|2022-03-27 10:31:50|361.85|358.95|361.83|358.93|361.85|358.95|361.83|358.93|3
1648377130000|2022-03-27 10:32:10|361.86|358.96|361.87|358.97|361.88|358.98|361.86|358.96|4
1648377140000|2022-03-27 10:32:20|361.88|358.98|361.89|358.99|361.89|358.99|361.88|358.98|2
1648377150000|2022-03-27 10:32:30|361.88|358.98|361.88|358.98|361.88|358.98|361.87|358.97|3
1648377160000|2022-03-27 10:32:40|361.89|358.99|361.9|359|361.9|359|361.88|358.98|4
1648377170000|2022-03-27 10:32:50|361.89|358.99|361.9|359|361.9|359|361.89|358.99|2
1648377180000|2022-03-27 10:33:00|361.89|358.99|361.89|358.99|361.9|359|361.89|358.99|3
1648377190000|2022-03-27 10:33:10|361.88|358.98|361.87|358.97|361.88|358.98|361.87|358.97|2
1648377200000|2022-03-27 10:33:20|361.83|358.93|361.85|358.95|361.86|358.96|361.83|358.93|9
1648377210000|2022-03-27 10:33:30|361.86|358.96|361.83|358.93|361.86|358.96|361.82|358.92|13
1648377220000|2022-03-27 10:33:40|361.82|358.92|361.84|358.94|361.84|358.94|361.82|358.92|8
1648377230000|2022-03-27 10:33:50|361.85|358.95|361.85|358.95|361.85|358.95|361.85|358.95|1
1648377240000|2022-03-27 10:34:00|361.84|358.94|361.84|358.94|361.84|358.94|361.84|358.94|1
1648377250000|2022-03-27 10:34:10|361.85|358.95|361.85|358.95|361.85|358.95|361.85|358.95|1
1648377260000|2022-03-27 10:34:20|361.84|358.94|361.84|358.94|361.84|358.94|361.84|358.94|1
1648377270000|2022-03-27 10:34:30|361.85|358.95|361.84|358.94|361.85|358.95|361.83|358.93|3
1648377280000|2022-03-27 10:34:40|361.83|358.93|361.84|358.94|361.84|358.94|361.83|358.93|2
1648377290000|2022-03-27 10:34:50|361.83|358.93|361.86|358.96|361.86|358.96|361.83|358.93|4
1648377300000|2022-03-27 10:35:00|361.85|358.95|361.84|358.94|361.85|358.95|361.84|358.94|2
1648377310000|2022-03-27 10:35:10|361.85|358.95|361.89|358.99|361.9|359|361.85|358.95|8
1648377320000|2022-03-27 10:35:20|361.88|358.98|361.89|358.99|361.89|358.99|361.88|358.98|6
1648377330000|2022-03-27 10:35:30|361.88|358.98|361.87|358.97|361.89|358.99|361.87|358.97|6
1648377340000|2022-03-27 10:35:40|361.88|358.98|361.87|358.97|361.88|358.98|361.87|358.97|10
1648377350000|2022-03-27 10:35:50|361.88|358.98|361.87|358.97|361.88|358.98|361.87|358.97|6
1648377360000|2022-03-27 10:36:00|361.86|358.96|361.86|358.96|361.88|358.98|361.86|358.96|6
1648377370000|2022-03-27 10:36:10|361.85|358.95|361.86|358.96|361.86|358.96|361.84|358.94|5
1648377380000|2022-03-27 10:36:20|361.85|358.95|361.86|358.96|361.86|358.96|361.85|358.95|4
1648377390000|2022-03-27 10:36:30|361.87|358.97|361.88|358.98|361.89|358.99|361.87|358.97|6
1648377400000|2022-03-27 10:36:40|361.89|358.99|361.88|358.98|361.89|358.99|361.88|358.98|4
1648377410000|2022-03-27 10:36:50|361.89|358.99|361.88|358.98|361.9|359|361.88|358.98|3
1648377420000|2022-03-27 10:37:00|361.89|358.99|361.89|358.99|361.9|359|361.89|358.99|3
1648377430000|2022-03-27 10:37:10|361.9|359|361.88|358.98|361.9|359|361.88|358.98|3
1648377440000|2022-03-27 10:37:20|361.89|358.99|361.85|358.95|361.89|358.99|361.85|358.95|3
1648377450000|2022-03-27 10:37:30|361.86|358.96|361.9|359|361.9|359|361.85|358.95|8
1648377460000|2022-03-27 10:37:40|361.89|358.99|361.91|359.01|361.91|359.01|361.88|358.98|5
1648377470000|2022-03-27 10:37:50|361.89|358.99|361.86|358.96|361.89|358.99|361.83|358.93|7
1648377480000|2022-03-27 10:38:00|361.85|358.95|361.85|358.95|361.86|358.96|361.85|358.95|3
1648377490000|2022-03-27 10:38:10|361.86|358.96|361.86|358.96|361.86|358.96|361.85|358.95|3
1648377500000|2022-03-27 10:38:20|361.87|358.97|361.89|358.99|361.89|358.99|361.86|358.96|6
1648377510000|2022-03-27 10:38:30|361.88|358.98|361.88|358.98|361.89|358.99|361.88|358.98|3
1648377530000|2022-03-27 10:38:50|361.89|358.99|361.9|359|361.9|359|361.89|358.99|4
1648377540000|2022-03-27 10:39:00|361.89|358.99|361.9|359|361.9|359|361.89|358.99|2
1648377550000|2022-03-27 10:39:10|361.89|358.99|361.89|358.99|361.91|359.01|361.88|358.98|14
1648377560000|2022-03-27 10:39:20|361.88|358.98|361.9|359|361.91|359.01|361.88|358.98|10
1648377570000|2022-03-27 10:39:30|361.91|359.01|361.88|358.98|361.91|359.01|361.88|358.98|8
1648377580000|2022-03-27 10:39:40|361.89|358.99|361.9|359|361.9|359|361.88|358.98|9
1648377590000|2022-03-27 10:39:50|361.91|359.01|361.95|359.05|361.95|359.05|361.9|359|7
1648377600000|2022-03-27 10:40:00|361.96|359.06|361.88|358.98|361.96|359.06|361.84|358.94|11
1648377610000|2022-03-27 10:40:10|361.89|358.99|362.1|359.2|362.11|359.21|361.89|358.99|14
1648377620000|2022-03-27 10:40:20|362.11|359.21|362.14|359.24|362.15|359.25|362.09|359.19|12
1648377630000|2022-03-27 10:40:30|362.13|359.23|362.13|359.23|362.13|359.23|362.12|359.22|3
1648377640000|2022-03-27 10:40:40|362.14|359.24|362.22|359.32|362.22|359.32|362.14|359.24|9
1648377650000|2022-03-27 10:40:50|362.23|359.33|362.22|359.32|362.23|359.33|362.22|359.32|8
1648377660000|2022-03-27 10:41:00|362.23|359.33|362.22|359.32|362.23|359.33|362.22|359.32|2
1648377670000|2022-03-27 10:41:10|362.23|359.33|362.26|359.36|362.26|359.36|362.22|359.32|5
1648377680000|2022-03-27 10:41:20|362.27|359.37|362.27|359.37|362.29|359.39|362.27|359.37|5
1648377690000|2022-03-27 10:41:30|362.28|359.38|362.26|359.36|362.28|359.38|362.26|359.36|5
1648377700000|2022-03-27 10:41:40|362.27|359.37|362.27|359.37|362.28|359.38|362.27|359.37|3
1648377710000|2022-03-27 10:41:50|362.28|359.38|362.25|359.35|362.28|359.38|362.24|359.34|5
1648377720000|2022-03-27 10:42:00|362.26|359.36|362.25|359.35|362.26|359.36|362.25|359.35|2
1648377730000|2022-03-27 10:42:10|362.26|359.36|362.25|359.35|362.26|359.36|362.25|359.35|4
1648377740000|2022-03-27 10:42:20|362.26|359.36|362.25|359.35|362.26|359.36|362.2|359.3|9
1648377750000|2022-03-27 10:42:30|362.24|359.34|362.24|359.34|362.25|359.35|362.24|359.34|3
1648377760000|2022-03-27 10:42:40|362.26|359.36|362.25|359.35|362.26|359.36|362.25|359.35|2
1648377770000|2022-03-27 10:42:50|362.24|359.34|362.26|359.36|362.26|359.36|362.24|359.34|3
1648377780000|2022-03-27 10:43:00|362.31|359.41|362.4|359.5|362.44|359.54|362.31|359.41|6
1648377790000|2022-03-27 10:43:10|362.42|359.52|362.45|359.55|362.45|359.55|362.39|359.49|18
1648377800000|2022-03-27 10:43:20|362.44|359.54|362.52|359.62|362.52|359.62|362.44|359.54|9
1648377810000|2022-03-27 10:43:30|362.53|359.63|362.54|359.64|362.58|359.68|362.53|359.63|10
1648377820000|2022-03-27 10:43:40|362.52|359.62|362.52|359.62|362.54|359.64|362.51|359.61|12
1648377830000|2022-03-27 10:43:50|362.53|359.63|362.58|359.68|362.58|359.68|362.53|359.63|11
1648377840000|2022-03-27 10:44:00|362.59|359.69|362.88|359.98|362.9|360|362.59|359.69|16
1648377850000|2022-03-27 10:44:10|362.89|359.99|362.85|359.95|362.91|360.01|362.83|359.93|14
1648377860000|2022-03-27 10:44:20|362.84|359.94|362.87|359.97|362.88|359.98|362.84|359.94|9
1648377870000|2022-03-27 10:44:30|362.89|359.99|362.88|359.98|362.9|360|362.87|359.97|12
1648377880000|2022-03-27 10:44:40|362.87|359.97|362.9|360|362.9|360|362.87|359.97|4
1648377890000|2022-03-27 10:44:50|362.89|359.99|362.78|359.88|362.89|359.99|362.75|359.85|20
1648377900000|2022-03-27 10:45:00|362.79|359.89|362.72|359.82|362.79|359.89|362.69|359.79|15
1648377910000|2022-03-27 10:45:10|362.73|359.83|362.67|359.77|362.73|359.83|362.67|359.77|7
1648377920000|2022-03-27 10:45:20|362.68|359.78|362.63|359.73|362.68|359.78|362.61|359.71|14
1648377930000|2022-03-27 10:45:30|362.64|359.74|362.62|359.72|362.65|359.75|362.62|359.72|5
1648377940000|2022-03-27 10:45:40|362.61|359.71|362.62|359.72|362.64|359.74|362.61|359.71|6
1648377950000|2022-03-27 10:45:50|362.63|359.73|362.62|359.72|362.63|359.73|362.62|359.72|4
1648377960000|2022-03-27 10:46:00|362.63|359.73|362.57|359.67|362.63|359.73|362.55|359.65|13
1648377970000|2022-03-27 10:46:10|362.58|359.68|362.58|359.68|362.59|359.69|362.58|359.68|3
1648377980000|2022-03-27 10:46:20|362.53|359.63|362.54|359.64|362.57|359.67|362.53|359.63|9
1648377990000|2022-03-27 10:46:30|362.55|359.65|362.55|359.65|362.57|359.67|362.54|359.64|8
1648378000000|2022-03-27 10:46:40|362.56|359.66|362.56|359.66|362.57|359.67|362.55|359.65|11
1648378020000|2022-03-27 10:47:00|362.53|359.63|362.53|359.63|362.53|359.63|362.53|359.63|1
1648378030000|2022-03-27 10:47:10|362.54|359.64|362.53|359.63|362.54|359.64|362.53|359.63|2
1648378040000|2022-03-27 10:47:20|362.52|359.62|362.52|359.62|362.52|359.62|362.51|359.61|3
1648378050000|2022-03-27 10:47:30|362.51|359.61|362.53|359.63|362.53|359.63|362.51|359.61|5
1648378060000|2022-03-27 10:47:40|362.52|359.62|362.52|359.62|362.53|359.63|362.51|359.61|7
1648378070000|2022-03-27 10:47:50|362.53|359.63|362.58|359.68|362.58|359.68|362.53|359.63|5
1648378090000|2022-03-27 10:48:10|362.59|359.69|362.64|359.74|362.65|359.75|362.59|359.69|7
1648378100000|2022-03-27 10:48:20|362.66|359.76|362.67|359.77|362.68|359.78|362.66|359.76|6
1648378140000|2022-03-27 10:49:00|362.68|359.78|362.69|359.79|362.69|359.79|362.67|359.77|4
1648378150000|2022-03-27 10:49:10|362.68|359.78|362.68|359.78|362.68|359.78|362.68|359.78|1
1648378160000|2022-03-27 10:49:20|362.72|359.82|362.8|359.9|362.81|359.91|362.72|359.82|10
1648378170000|2022-03-27 10:49:30|362.81|359.91|362.93|360.03|362.93|360.03|362.81|359.91|12
1648378180000|2022-03-27 10:49:40|362.94|360.04|362.94|360.04|362.94|360.04|362.94|360.04|1
1648378190000|2022-03-27 10:49:50|362.93|360.03|362.95|360.05|362.96|360.06|362.92|360.02|13
1648378200000|2022-03-27 10:50:00|362.93|360.03|362.95|360.05|362.96|360.06|362.93|360.03|8
1648378210000|2022-03-27 10:50:10|362.97|360.07|362.96|360.06|362.97|360.07|362.93|360.03|12
1648378220000|2022-03-27 10:50:20|362.95|360.05|362.85|359.95|362.96|360.06|362.83|359.93|17
1648378230000|2022-03-27 10:50:30|362.86|359.96|362.85|359.95|362.86|359.96|362.84|359.94|13
1648378240000|2022-03-27 10:50:40|362.84|359.94|362.85|359.95|362.86|359.96|362.84|359.94|6
1648378250000|2022-03-27 10:50:50|362.84|359.94|362.86|359.96|362.86|359.96|362.84|359.94|9
1648378260000|2022-03-27 10:51:00|362.85|359.95|362.85|359.95|362.86|359.96|362.85|359.95|3
1648378270000|2022-03-27 10:51:10|362.86|359.96|362.86|359.96|362.86|359.96|362.85|359.95|5
1648378280000|2022-03-27 10:51:20|362.85|359.95|362.83|359.93|362.85|359.95|362.83|359.93|8
1648378290000|2022-03-27 10:51:30|362.84|359.94|362.83|359.93|362.84|359.94|362.83|359.93|6
1648378300000|2022-03-27 10:51:40|362.84|359.94|362.84|359.94|362.84|359.94|362.83|359.93|3
1648378310000|2022-03-27 10:51:50|362.83|359.93|362.83|359.93|362.84|359.94|362.82|359.92|10
1648378330000|2022-03-27 10:52:10|362.79|359.89|362.77|359.87|362.8|359.9|362.76|359.86|5
1648378340000|2022-03-27 10:52:20|362.76|359.86|362.8|359.9|362.8|359.9|362.76|359.86|4
1648378350000|2022-03-27 10:52:30|362.82|359.92|362.83|359.93|362.83|359.93|362.79|359.89|11
1648378360000|2022-03-27 10:52:40|362.82|359.92|362.78|359.88|362.83|359.93|362.78|359.88|5
1648378370000|2022-03-27 10:52:50|362.79|359.89|362.82|359.92|362.82|359.92|362.79|359.89|6
1648378380000|2022-03-27 10:53:00|362.81|359.91|362.81|359.91|362.81|359.91|362.81|359.91|1
1648378390000|2022-03-27 10:53:10|362.82|359.92|362.8|359.9|362.82|359.92|362.8|359.9|3
1648378400000|2022-03-27 10:53:20|362.81|359.91|362.82|359.92|362.82|359.92|362.81|359.91|6
1648378410000|2022-03-27 10:53:30|362.81|359.91|362.79|359.89|362.81|359.91|362.79|359.89|5
1648378420000|2022-03-27 10:53:40|362.8|359.9|362.81|359.91|362.81|359.91|362.8|359.9|2
1648378430000|2022-03-27 10:53:50|362.8|359.9|362.81|359.91|362.82|359.92|362.79|359.89|8
1648378440000|2022-03-27 10:54:00|362.8|359.9|362.79|359.89|362.84|359.94|362.79|359.89|12
1648378450000|2022-03-27 10:54:10|362.8|359.9|362.81|359.91|362.82|359.92|362.8|359.9|9
1648378460000|2022-03-27 10:54:20|362.82|359.92|362.8|359.9|362.82|359.92|362.8|359.9|9
1648378470000|2022-03-27 10:54:30|362.81|359.91|362.81|359.91|362.82|359.92|362.79|359.89|6
1648378480000|2022-03-27 10:54:40|362.79|359.89|362.8|359.9|362.81|359.91|362.79|359.89|6
1648378490000|2022-03-27 10:54:50|362.79|359.89|362.67|359.77|362.79|359.89|362.67|359.77|5
1648378500000|2022-03-27 10:55:00|362.68|359.78|362.68|359.78|362.69|359.79|362.67|359.77|5
1648378510000|2022-03-27 10:55:10|362.67|359.77|362.69|359.79|362.7|359.8|362.67|359.77|8
1648378520000|2022-03-27 10:55:20|362.7|359.8|362.69|359.79|362.7|359.8|362.69|359.79|2
1648378530000|2022-03-27 10:55:30|362.7|359.8|362.69|359.79|362.7|359.8|362.69|359.79|6
1648378540000|2022-03-27 10:55:40|362.7|359.8|362.69|359.79|362.71|359.81|362.69|359.79|7
1648378550000|2022-03-27 10:55:50|362.7|359.8|362.69|359.79|362.7|359.8|362.69|359.79|8
1648378560000|2022-03-27 10:56:00|362.68|359.78|362.69|359.79|362.69|359.79|362.68|359.78|6
1648378570000|2022-03-27 10:56:10|362.7|359.8|362.69|359.79|362.7|359.8|362.69|359.79|6
1648378590000|2022-03-27 10:56:30|362.68|359.78|362.69|359.79|362.69|359.79|362.68|359.78|2
1648378600000|2022-03-27 10:56:40|362.65|359.75|362.46|359.56|362.65|359.75|362.46|359.56|13
1648378610000|2022-03-27 10:56:50|362.45|359.55|362.41|359.51|362.46|359.56|362.39|359.49|7
1648378620000|2022-03-27 10:57:00|362.42|359.52|362.42|359.52|362.43|359.53|362.41|359.51|7
1648378640000|2022-03-27 10:57:20|362.41|359.51|362.41|359.51|362.42|359.52|362.41|359.51|3
1648378650000|2022-03-27 10:57:30|362.42|359.52|362.46|359.56|362.46|359.56|362.42|359.52|4
1648378660000|2022-03-27 10:57:40|362.48|359.58|362.46|359.56|362.49|359.59|362.46|359.56|8
1648378670000|2022-03-27 10:57:50|362.47|359.57|362.52|359.62|362.52|359.62|362.47|359.57|10
1648378680000|2022-03-27 10:58:00|362.51|359.61|362.54|359.64|362.54|359.64|362.51|359.61|2
1648378710000|2022-03-27 10:58:30|362.55|359.65|362.56|359.66|362.57|359.67|362.54|359.64|6
1648378720000|2022-03-27 10:58:40|362.55|359.65|362.58|359.68|362.58|359.68|362.54|359.64|3
1648378730000|2022-03-27 10:58:50|362.55|359.65|362.44|359.54|362.55|359.65|362.42|359.52|9
1648378740000|2022-03-27 10:59:00|362.43|359.53|362.43|359.53|362.45|359.55|362.43|359.53|5
1648378750000|2022-03-27 10:59:10|362.42|359.52|362.41|359.51|362.42|359.52|362.41|359.51|2
1648378760000|2022-03-27 10:59:20|362.4|359.5|362.37|359.47|362.4|359.5|362.37|359.47|4
1648378770000|2022-03-27 10:59:30|362.38|359.48|362.39|359.49|362.4|359.5|362.37|359.47|9
1648378780000|2022-03-27 10:59:40|362.38|359.48|362.39|359.49|362.39|359.49|362.38|359.48|2
1648378790000|2022-03-27 10:59:50|362.37|359.47|362.37|359.47|362.37|359.47|362.37|359.47|1
1648378800000|2022-03-27 11:00:00|362.36|359.46|362.28|359.38|362.36|359.46|362.27|359.37|17
1648378810000|2022-03-27 11:00:10|362.29|359.39|362.28|359.38|362.34|359.44|362.28|359.38|9
1648378820000|2022-03-27 11:00:20|362.29|359.39|362.28|359.38|362.29|359.39|362.28|359.38|4
1648378830000|2022-03-27 11:00:30|362.29|359.39|362.28|359.38|362.29|359.39|362.28|359.38|2
1648378840000|2022-03-27 11:00:40|362.29|359.39|362.29|359.39|362.29|359.39|362.28|359.38|9
1648378850000|2022-03-27 11:00:50|362.28|359.38|362.21|359.31|362.29|359.39|362.19|359.29|16
1648378860000|2022-03-27 11:01:00|362.19|359.29|362.22|359.32|362.22|359.32|362.19|359.29|19
1648378870000|2022-03-27 11:01:10|362.21|359.31|362|359.1|362.21|359.31|361.97|359.07|10
1648378880000|2022-03-27 11:01:20|361.99|359.09|361.73|358.83|361.99|359.09|361.72|358.82|19
1648378890000|2022-03-27 11:01:30|361.72|358.82|361.79|358.89|361.86|358.96|361.72|358.82|18
1648378900000|2022-03-27 11:01:40|361.8|358.9|361.8|358.9|361.8|358.9|361.8|358.9|1
1648378910000|2022-03-27 11:01:50|361.79|358.89|361.82|358.92|361.83|358.93|361.79|358.89|16
1648378920000|2022-03-27 11:02:00|361.8|358.9|361.93|359.03|361.94|359.04|361.8|358.9|10
1648378930000|2022-03-27 11:02:10|361.97|359.07|361.96|359.06|361.99|359.09|361.96|359.06|8
1648378940000|2022-03-27 11:02:20|361.99|359.09|361.99|359.09|361.99|359.09|361.99|359.09|1
1648378950000|2022-03-27 11:02:30|362|359.1|362|359.1|362|359.1|362|359.1|1
1648378960000|2022-03-27 11:02:40|362.01|359.11|362|359.1|362.01|359.11|362|359.1|2
1648378970000|2022-03-27 11:02:50|361.99|359.09|362.01|359.11|362.01|359.11|361.99|359.09|3
1648378980000|2022-03-27 11:03:00|362|359.1|361.95|359.05|362|359.1|361.93|359.03|6
1648378990000|2022-03-27 11:03:10|361.96|359.06|361.96|359.06|361.96|359.06|361.94|359.04|9
1648379000000|2022-03-27 11:03:20|361.95|359.05|361.94|359.04|361.95|359.05|361.94|359.04|2
1648379010000|2022-03-27 11:03:30|361.91|359.01|361.89|358.99|361.92|359.02|361.87|358.97|11
1648379020000|2022-03-27 11:03:40|361.88|358.98|361.9|359|361.9|359|361.88|358.98|3
1648379030000|2022-03-27 11:03:50|361.89|358.99|361.9|359|361.9|359|361.89|358.99|2
1648379040000|2022-03-27 11:04:00|361.91|359.01|361.9|359|361.91|359.01|361.9|359|2
1648379050000|2022-03-27 11:04:10|361.91|359.01|361.9|359|361.91|359.01|361.89|358.99|6
1648379060000|2022-03-27 11:04:20|361.91|359.01|361.91|359.01|361.91|359.01|361.91|359.01|1
1648379070000|2022-03-27 11:04:30|361.93|359.03|361.92|359.02|361.96|359.06|361.92|359.02|7
1648379080000|2022-03-27 11:04:40|361.91|359.01|361.9|359|361.91|359.01|361.9|359|2
1648379090000|2022-03-27 11:04:50|361.89|358.99|361.89|358.99|361.89|358.99|361.89|358.99|1
1648379100000|2022-03-27 11:05:00|361.88|358.98|361.9|359|361.9|359|361.88|358.98|3
1648379110000|2022-03-27 11:05:10|361.89|358.99|361.9|359|361.9|359|361.89|358.99|2
1648379120000|2022-03-27 11:05:20|361.88|358.98|361.89|358.99|361.89|358.99|361.86|358.96|5
1648379130000|2022-03-27 11:05:30|361.9|359|361.91|359.01|361.91|359.01|361.9|359|4
1648379140000|2022-03-27 11:05:40|361.9|359|361.94|359.04|361.94|359.04|361.9|359|3
1648379150000|2022-03-27 11:05:50|361.93|359.03|361.93|359.03|361.93|359.03|361.92|359.02|3
1648379160000|2022-03-27 11:06:00|361.92|359.02|361.93|359.03|361.93|359.03|361.92|359.02|2
1648379170000|2022-03-27 11:06:10|361.92|359.02|361.94|359.04|361.95|359.05|361.92|359.02|7
1648379180000|2022-03-27 11:06:20|361.93|359.03|361.95|359.05|361.95|359.05|361.93|359.03|5
1648379190000|2022-03-27 11:06:30|361.94|359.04|361.96|359.06|361.97|359.07|361.94|359.04|7
1648379200000|2022-03-27 11:06:40|361.97|359.07|361.96|359.06|361.97|359.07|361.96|359.06|6
1648379210000|2022-03-27 11:06:50|361.97|359.07|361.98|359.08|361.99|359.09|361.96|359.06|11
1648379220000|2022-03-27 11:07:00|361.99|359.09|361.99|359.09|362|359.1|361.98|359.08|9
1648379230000|2022-03-27 11:07:10|362|359.1|362|359.1|362.01|359.11|361.99|359.09|7
1648379240000|2022-03-27 11:07:20|362.01|359.11|362|359.1|362.01|359.11|361.99|359.09|4
1648379250000|2022-03-27 11:07:30|362.01|359.11|362|359.1|362.01|359.11|362|359.1|6
1648379260000|2022-03-27 11:07:40|362.01|359.11|362.01|359.11|362.01|359.11|362.01|359.11|1
1648379270000|2022-03-27 11:07:50|362|359.1|362|359.1|362.01|359.11|362|359.1|3
1648379300000|2022-03-27 11:08:20|362.01|359.11|362|359.1|362.01|359.11|362|359.1|2
1648379330000|2022-03-27 11:08:50|362.01|359.11|362|359.1|362.01|359.11|362|359.1|2
1648379340000|2022-03-27 11:09:00|362.02|359.12|362.03|359.13|362.03|359.13|362.02|359.12|2
1648379350000|2022-03-27 11:09:10|362.02|359.12|362.02|359.12|362.03|359.13|362.02|359.12|3
1648379360000|2022-03-27 11:09:20|362.01|359.11|362.01|359.11|362.01|359.11|362.01|359.11|1
1648379370000|2022-03-27 11:09:30|362.02|359.12|362.02|359.12|362.02|359.12|362.02|359.12|1
1648379380000|2022-03-27 11:09:40|362.01|359.11|362.02|359.12|362.02|359.12|362.01|359.11|2
1648379400000|2022-03-27 11:10:00|362.01|359.11|362.02|359.12|362.02|359.12|362.01|359.11|4
1648379410000|2022-03-27 11:10:10|362.04|359.14|362.04|359.14|362.04|359.14|362.04|359.14|1
1648379440000|2022-03-27 11:10:40|362.03|359.13|362.04|359.14|362.04|359.14|362.03|359.13|6
1648379450000|2022-03-27 11:10:50|362.05|359.15|362.09|359.19|362.1|359.2|362.05|359.15|9
1648379460000|2022-03-27 11:11:00|362.1|359.2|362.09|359.19|362.1|359.2|362.09|359.19|10
1648379470000|2022-03-27 11:11:10|362.08|359.18|362.07|359.17|362.09|359.19|362.07|359.17|4
1648379480000|2022-03-27 11:11:20|362.08|359.18|362.09|359.19|362.09|359.19|362.08|359.18|4
1648379490000|2022-03-27 11:11:30|362.08|359.18|362.08|359.18|362.09|359.19|362.08|359.18|5
1648379500000|2022-03-27 11:11:40|362.09|359.19|362.1|359.2|362.11|359.21|362.09|359.19|4
1648379510000|2022-03-27 11:11:50|362.11|359.21|362.1|359.2|362.11|359.21|362.1|359.2|4
1648379520000|2022-03-27 11:12:00|362.11|359.21|362.12|359.22|362.12|359.22|362.1|359.2|6
1648379530000|2022-03-27 11:12:10|362.11|359.21|362.11|359.21|362.11|359.21|362.11|359.21|1
1648379540000|2022-03-27 11:12:20|362.12|359.22|362.14|359.24|362.14|359.24|362.12|359.22|5
1648379550000|2022-03-27 11:12:30|362.13|359.23|362.13|359.23|362.14|359.24|362.13|359.23|3
1648379560000|2022-03-27 11:12:40|362.14|359.24|362.13|359.23|362.14|359.24|362.13|359.23|2
1648379570000|2022-03-27 11:12:50|362.14|359.24|362.13|359.23|362.14|359.24|362.12|359.22|13
1648379580000|2022-03-27 11:13:00|362.14|359.24|362.14|359.24|362.14|359.24|362.14|359.24|1
1648379590000|2022-03-27 11:13:10|362.15|359.25|362.15|359.25|362.15|359.25|362.14|359.24|5
1648379610000|2022-03-27 11:13:30|362.14|359.24|362.15|359.25|362.15|359.25|362.14|359.24|4
1648379620000|2022-03-27 11:13:40|362.14|359.24|362.11|359.21|362.14|359.24|362.09|359.19|5
1648379630000|2022-03-27 11:13:50|362.1|359.2|362.1|359.2|362.11|359.21|362.1|359.2|3
1648379640000|2022-03-27 11:14:00|362.11|359.21|362.11|359.21|362.11|359.21|362.11|359.21|1
1648379650000|2022-03-27 11:14:10|362.1|359.2|362.1|359.2|362.1|359.2|362.1|359.2|1
1648379660000|2022-03-27 11:14:20|362.13|359.23|362.1|359.2|362.13|359.23|362.1|359.2|2
1648379700000|2022-03-27 11:15:00|362.08|359.18|362.08|359.18|362.08|359.18|362.07|359.17|3
1648379710000|2022-03-27 11:15:10|362.09|359.19|362.11|359.21|362.11|359.21|362.09|359.19|3
1648379720000|2022-03-27 11:15:20|362.1|359.2|362.1|359.2|362.12|359.22|362.09|359.19|5
1648379730000|2022-03-27 11:15:30|362.09|359.19|362.08|359.18|362.1|359.2|362.08|359.18|5
1648379750000|2022-03-27 11:15:50|362.09|359.19|362.1|359.2|362.1|359.2|362.09|359.19|2
1648379760000|2022-03-27 11:16:00|362.09|359.19|362.09|359.19|362.09|359.19|362.09|359.19|1
1648379770000|2022-03-27 11:16:10|362.08|359.18|362.08|359.18|362.1|359.2|362.08|359.18|5
1648379780000|2022-03-27 11:16:20|362.09|359.19|362.07|359.17|362.09|359.19|362.07|359.17|3
1648379790000|2022-03-27 11:16:30|362.06|359.16|362.06|359.16|362.07|359.17|362.06|359.16|5
1648379800000|2022-03-27 11:16:40|362.07|359.17|362.06|359.16|362.07|359.17|362.06|359.16|2
1648379810000|2022-03-27 11:16:50|362.07|359.17|362.07|359.17|362.07|359.17|362.06|359.16|3
1648379820000|2022-03-27 11:17:00|362.06|359.16|362.05|359.15|362.06|359.16|362.05|359.15|4
1648379830000|2022-03-27 11:17:10|362.06|359.16|362.05|359.15|362.06|359.16|362.04|359.14|4
1648379880000|2022-03-27 11:18:00|362.04|359.14|362.03|359.13|362.04|359.14|362.03|359.13|4
1648379890000|2022-03-27 11:18:10|362.04|359.14|361.95|359.05|362.04|359.14|361.94|359.04|13
1648379900000|2022-03-27 11:18:20|361.96|359.06|361.97|359.07|361.98|359.08|361.96|359.06|6
1648379910000|2022-03-27 11:18:30|361.98|359.08|361.98|359.08|361.98|359.08|361.97|359.07|3
1648379930000|2022-03-27 11:18:50|361.97|359.07|361.98|359.08|361.98|359.08|361.97|359.07|2
1648379950000|2022-03-27 11:19:10|362|359.1|362.04|359.14|362.04|359.14|362|359.1|7
1648379970000|2022-03-27 11:19:30|362.05|359.15|362.05|359.15|362.05|359.15|362.05|359.15|1
1648379980000|2022-03-27 11:19:40|362.04|359.14|362.04|359.14|362.04|359.14|362.04|359.14|1
1648379990000|2022-03-27 11:19:50|362.05|359.15|362.02|359.12|362.05|359.15|362.01|359.11|4
1648380000000|2022-03-27 11:20:00|362.03|359.13|362.02|359.12|362.03|359.13|362.01|359.11|4
1648380010000|2022-03-27 11:20:10|362.03|359.13|362.04|359.14|362.04|359.14|362.03|359.13|2
1648380020000|2022-03-27 11:20:20|362.03|359.13|362.03|359.13|362.03|359.13|362.03|359.13|1
1648380040000|2022-03-27 11:20:40|362.02|359.12|362.02|359.12|362.02|359.12|362.02|359.12|1
1648380050000|2022-03-27 11:20:50|362.03|359.13|362.02|359.12|362.03|359.13|362.02|359.12|2
1648380060000|2022-03-27 11:21:00|362.01|359.11|361.98|359.08|362.01|359.11|361.98|359.08|3
1648380070000|2022-03-27 11:21:10|361.97|359.07|361.95|359.05|361.98|359.08|361.95|359.05|4
1648380080000|2022-03-27 11:21:20|361.94|359.04|361.93|359.03|361.94|359.04|361.93|359.03|2
1648380090000|2022-03-27 11:21:30|361.96|359.06|361.86|358.96|361.96|359.06|361.83|358.93|16
1648380100000|2022-03-27 11:21:40|361.85|358.95|361.86|358.96|361.86|358.96|361.81|358.91|10
1648380110000|2022-03-27 11:21:50|361.85|358.95|361.85|358.95|361.86|358.96|361.81|358.91|18
1648380120000|2022-03-27 11:22:00|361.81|358.91|361.86|358.96|361.86|358.96|361.81|358.91|22
1648380130000|2022-03-27 11:22:10|361.88|358.98|361.85|358.95|361.91|359.01|361.83|358.93|13
1648380140000|2022-03-27 11:22:20|361.84|358.94|361.82|358.92|361.84|358.94|361.82|358.92|5
1648380150000|2022-03-27 11:22:30|361.83|358.93|361.82|358.92|361.85|358.95|361.82|358.92|12
1648380160000|2022-03-27 11:22:40|361.83|358.93|361.84|358.94|361.85|358.95|361.81|358.91|17
1648380170000|2022-03-27 11:22:50|361.81|358.91|361.83|358.93|361.85|358.95|361.81|358.91|18
1648380180000|2022-03-27 11:23:00|361.84|358.94|361.85|358.95|361.86|358.96|361.82|358.92|16
1648380190000|2022-03-27 11:23:10|361.86|358.96|361.84|358.94|361.86|358.96|361.84|358.94|4
1648380210000|2022-03-27 11:23:30|361.85|358.95|361.83|358.93|361.86|358.96|361.82|358.92|17
1648380220000|2022-03-27 11:23:40|361.82|358.92|361.85|358.95|361.85|358.95|361.81|358.91|12
1648380230000|2022-03-27 11:23:50|361.83|358.93|361.82|358.92|361.85|358.95|361.82|358.92|8
1648380240000|2022-03-27 11:24:00|361.81|358.91|361.91|359.01|361.93|359.03|361.81|358.91|15
1648380250000|2022-03-27 11:24:10|361.92|359.02|361.93|359.03|361.94|359.04|361.88|358.98|14
1648380260000|2022-03-27 11:24:20|361.94|359.04|361.89|358.99|361.94|359.04|361.88|358.98|9
1648380270000|2022-03-27 11:24:30|361.88|358.98|361.9|359|361.91|359.01|361.86|358.96|20
1648380280000|2022-03-27 11:24:40|361.87|358.97|361.9|359|361.9|359|361.87|358.97|12
1648380290000|2022-03-27 11:24:50|361.89|358.99|361.89|358.99|361.93|359.03|361.89|358.99|8
1648380300000|2022-03-27 11:25:00|361.88|358.98|361.87|358.97|361.91|359.01|361.87|358.97|15
1648380310000|2022-03-27 11:25:10|361.88|358.98|361.89|358.99|361.91|359.01|361.88|358.98|10
1648380320000|2022-03-27 11:25:20|361.9|359|361.9|359|361.91|359.01|361.89|358.99|9
1648380330000|2022-03-27 11:25:30|361.89|358.99|361.91|359.01|361.91|359.01|361.89|358.99|5
1648380340000|2022-03-27 11:25:40|361.92|359.02|361.91|359.01|361.92|359.02|361.89|358.99|10
1648380350000|2022-03-27 11:25:50|361.92|359.02|361.92|359.02|361.93|359.03|361.92|359.02|3
1648380360000|2022-03-27 11:26:00|361.91|359.01|361.91|359.01|361.93|359.03|361.91|359.01|7
1648380370000|2022-03-27 11:26:10|361.9|359|361.86|358.96|361.9|359|361.85|358.95|6
1648380380000|2022-03-27 11:26:20|361.87|358.97|361.86|358.96|361.88|358.98|361.85|358.95|11
1648380390000|2022-03-27 11:26:30|361.87|358.97|361.87|358.97|361.87|358.97|361.85|358.95|9
1648380400000|2022-03-27 11:26:40|361.86|358.96|361.85|358.95|361.86|358.96|361.85|358.95|2
1648380410000|2022-03-27 11:26:50|361.86|358.96|361.85|358.95|361.86|358.96|361.85|358.95|2
1648380420000|2022-03-27 11:27:00|361.86|358.96|361.85|358.95|361.86|358.96|361.84|358.94|12
1648380430000|2022-03-27 11:27:10|361.86|358.96|361.85|358.95|361.86|358.96|361.85|358.95|8
1648380440000|2022-03-27 11:27:20|361.86|358.96|361.86|358.96|361.87|358.97|361.86|358.96|3
1648380450000|2022-03-27 11:27:30|361.87|358.97|361.88|358.98|361.89|358.99|361.87|358.97|6
1648380460000|2022-03-27 11:27:40|361.89|358.99|361.87|358.97|361.89|358.99|361.87|358.97|3
1648380480000|2022-03-27 11:28:00|361.88|358.98|361.87|358.97|361.88|358.98|361.87|358.97|4
1648380490000|2022-03-27 11:28:10|361.86|358.96|361.86|358.96|361.86|358.96|361.86|358.96|1
1648380500000|2022-03-27 11:28:20|361.87|358.97|361.88|358.98|361.88|358.98|361.87|358.97|2
1648380510000|2022-03-27 11:28:30|361.87|358.97|361.87|358.97|361.87|358.97|361.87|358.97|1
1648380520000|2022-03-27 11:28:40|361.86|358.96|361.86|358.96|361.86|358.96|361.86|358.96|1
1648380620000|2022-03-27 11:30:20|361.87|358.97|361.86|358.96|361.87|358.97|361.84|358.94|3
1648380630000|2022-03-27 11:30:30|361.85|358.95|361.91|359.01|361.91|359.01|361.85|358.95|13
1648380640000|2022-03-27 11:30:40|361.94|359.04|361.94|359.04|361.95|359.05|361.93|359.03|9
1648380650000|2022-03-27 11:30:50|361.95|359.05|361.95|359.05|361.96|359.06|361.94|359.04|4
1648380660000|2022-03-27 11:31:00|361.96|359.06|361.97|359.07|361.97|359.07|361.96|359.06|4
1648380670000|2022-03-27 11:31:10|361.96|359.06|361.97|359.07|361.97|359.07|361.96|359.06|4
1648380680000|2022-03-27 11:31:20|361.96|359.06|361.96|359.06|361.97|359.07|361.96|359.06|3
1648380690000|2022-03-27 11:31:30|361.91|359.01|361.88|358.98|361.91|359.01|361.88|358.98|14
1648380700000|2022-03-27 11:31:40|361.89|358.99|361.88|358.98|361.89|358.99|361.88|358.98|6
1648380710000|2022-03-27 11:31:50|361.89|358.99|361.89|358.99|361.89|358.99|361.89|358.99|1
1648380730000|2022-03-27 11:32:10|361.88|358.98|361.91|359.01|361.91|359.01|361.88|358.98|3
1648380740000|2022-03-27 11:32:20|361.9|359|361.9|359|361.9|359|361.9|359|1
1648380750000|2022-03-27 11:32:30|361.89|358.99|361.9|359|361.9|359|361.89|358.99|4
1648380760000|2022-03-27 11:32:40|361.91|359.01|361.9|359|361.91|359.01|361.88|358.98|8
1648380770000|2022-03-27 11:32:50|361.88|358.98|361.86|358.96|361.88|358.98|361.85|358.95|14
1648380780000|2022-03-27 11:33:00|361.87|358.97|361.85|358.95|361.87|358.97|361.84|358.94|9
1648380790000|2022-03-27 11:33:10|361.84|358.94|361.83|358.93|361.84|358.94|361.83|358.93|14
1648380800000|2022-03-27 11:33:20|361.84|358.94|361.84|358.94|361.85|358.95|361.83|358.93|10
1648380820000|2022-03-27 11:33:40|361.82|358.92|361.84|358.94|361.84|358.94|361.82|358.92|10
1648380840000|2022-03-27 11:34:00|361.85|358.95|361.85|358.95|361.85|358.95|361.84|358.94|3
1648380890000|2022-03-27 11:34:50|361.86|358.96|361.86|358.96|361.86|358.96|361.86|358.96|1
1648380900000|2022-03-27 11:35:00|361.85|358.95|361.82|358.92|361.87|358.97|361.82|358.92|10
1648380950000|2022-03-27 11:35:50|361.81|358.91|361.81|358.91|361.81|358.91|361.81|358.91|1
1648380960000|2022-03-27 11:36:00|361.8|358.9|361.8|358.9|361.8|358.9|361.8|358.9|1
1648380970000|2022-03-27 11:36:10|361.82|358.92|361.82|358.92|361.82|358.92|361.82|358.92|1
1648380990000|2022-03-27 11:36:30|361.83|358.93|361.79|358.89|361.83|358.93|361.79|358.89|4
1648381000000|2022-03-27 11:36:40|361.8|358.9|361.78|358.88|361.8|358.9|361.76|358.86|8
1648381010000|2022-03-27 11:36:50|361.79|358.89|361.78|358.88|361.79|358.89|361.77|358.87|5
1648381020000|2022-03-27 11:37:00|361.79|358.89|361.76|358.86|361.79|358.89|361.76|358.86|6
1648381030000|2022-03-27 11:37:10|361.78|358.88|361.77|358.87|361.78|358.88|361.76|358.86|8
1648381040000|2022-03-27 11:37:20|361.76|358.86|361.75|358.85|361.76|358.86|361.75|358.85|2
1648381050000|2022-03-27 11:37:30|361.74|358.84|361.75|358.85|361.75|358.85|361.74|358.84|2
1648381060000|2022-03-27 11:37:40|361.71|358.81|361.7|358.8|361.71|358.81|361.69|358.79|9
1648381070000|2022-03-27 11:37:50|361.69|358.79|361.68|358.78|361.7|358.8|361.68|358.78|10
1648381080000|2022-03-27 11:38:00|361.69|358.79|361.69|358.79|361.69|358.79|361.68|358.78|11
1648381090000|2022-03-27 11:38:10|361.68|358.78|361.62|358.72|361.68|358.78|361.6|358.7|7
1648381100000|2022-03-27 11:38:20|361.61|358.71|361.58|358.68|361.61|358.71|361.57|358.67|13
1648381110000|2022-03-27 11:38:30|361.59|358.69|361.57|358.67|361.59|358.69|361.57|358.67|11
1648381120000|2022-03-27 11:38:40|361.59|358.69|361.57|358.67|361.6|358.7|361.56|358.66|13
1648381130000|2022-03-27 11:38:50|361.58|358.68|361.57|358.67|361.59|358.69|361.56|358.66|12
1648381140000|2022-03-27 11:39:00|361.56|358.66|361.58|358.68|361.6|358.7|361.56|358.66|17
1648381150000|2022-03-27 11:39:10|361.59|358.69|361.59|358.69|361.6|358.7|361.58|358.68|14
1648381160000|2022-03-27 11:39:20|361.58|358.68|361.57|358.67|361.59|358.69|361.56|358.66|8
1648381170000|2022-03-27 11:39:30|361.56|358.66|361.56|358.66|361.57|358.67|361.56|358.66|3
1648381180000|2022-03-27 11:39:40|361.55|358.65|361.56|358.66|361.56|358.66|361.55|358.65|6
1648381190000|2022-03-27 11:39:50|361.55|358.65|361.56|358.66|361.57|358.67|361.55|358.65|10
1648381200000|2022-03-27 11:40:00|361.57|358.67|361.57|358.67|361.57|358.67|361.56|358.66|11
1648381210000|2022-03-27 11:40:10|361.56|358.66|361.56|358.66|361.61|358.71|361.55|358.65|11
1648381220000|2022-03-27 11:40:20|361.55|358.65|361.52|358.62|361.55|358.65|361.52|358.62|12
1648381230000|2022-03-27 11:40:30|361.51|358.61|361.53|358.63|361.54|358.64|361.51|358.61|4
1648381240000|2022-03-27 11:40:40|361.52|358.62|361.52|358.62|361.54|358.64|361.52|358.62|4
1648381250000|2022-03-27 11:40:50|361.51|358.61|361.51|358.61|361.51|358.61|361.51|358.61|1
1648381260000|2022-03-27 11:41:00|361.52|358.62|361.46|358.56|361.52|358.62|361.46|358.56|4
1648381270000|2022-03-27 11:41:10|361.48|358.58|361.46|358.56|361.48|358.58|361.46|358.56|9
1648381280000|2022-03-27 11:41:20|361.47|358.57|361.46|358.56|361.47|358.57|361.45|358.55|5
1648381290000|2022-03-27 11:41:30|361.45|358.55|361.45|358.55|361.46|358.56|361.44|358.54|5
1648381300000|2022-03-27 11:41:40|361.44|358.54|361.43|358.53|361.44|358.54|361.43|358.53|2
1648381310000|2022-03-27 11:41:50|361.42|358.52|361.44|358.54|361.46|358.56|361.42|358.52|6
1648381320000|2022-03-27 11:42:00|361.43|358.53|361.43|358.53|361.44|358.54|361.43|358.53|3
1648381330000|2022-03-27 11:42:10|361.44|358.54|361.43|358.53|361.44|358.54|361.43|358.53|2
1648381350000|2022-03-27 11:42:30|361.41|358.51|361.4|358.5|361.41|358.51|361.4|358.5|4
1648381360000|2022-03-27 11:42:40|361.39|358.49|361.39|358.49|361.39|358.49|361.39|358.49|1
1648381380000|2022-03-27 11:43:00|361.4|358.5|361.4|358.5|361.4|358.5|361.39|358.49|7
1648381390000|2022-03-27 11:43:10|361.39|358.49|361.36|358.46|361.4|358.5|361.35|358.45|11
1648381400000|2022-03-27 11:43:20|361.35|358.45|361.35|358.45|361.35|358.45|361.35|358.45|1
1648381410000|2022-03-27 11:43:30|361.25|358.35|361.06|358.16|361.25|358.35|361.06|358.16|21
1648381420000|2022-03-27 11:43:40|361.09|358.19|361.01|358.11|361.09|358.19|361|358.1|13
1648381430000|2022-03-27 11:43:50|360.87|357.97|360.87|357.97|360.88|357.98|360.86|357.96|9
1648381440000|2022-03-27 11:44:00|360.86|357.96|360.85|357.95|360.86|357.96|360.84|357.94|14
1648381450000|2022-03-27 11:44:10|360.84|357.94|360.85|357.95|360.85|357.95|360.84|357.94|2
1648381460000|2022-03-27 11:44:20|360.86|357.96|360.86|357.96|360.86|357.96|360.84|357.94|5
1648381470000|2022-03-27 11:44:30|360.85|357.95|360.86|357.96|360.86|357.96|360.82|357.92|12
1648381480000|2022-03-27 11:44:40|360.87|357.97|360.86|357.96|360.88|357.98|360.85|357.95|11
1648381490000|2022-03-27 11:44:50|360.87|357.97|360.86|357.96|360.87|357.97|360.86|357.96|2
1648381500000|2022-03-27 11:45:00|360.87|357.97|360.86|357.96|360.87|357.97|360.86|357.96|4
1648381510000|2022-03-27 11:45:10|360.87|357.97|360.88|357.98|360.89|357.99|360.86|357.96|17
1648381520000|2022-03-27 11:45:20|360.89|357.99|360.89|357.99|360.89|357.99|360.88|357.98|17
1648381530000|2022-03-27 11:45:30|360.88|357.98|360.82|357.92|360.89|357.99|360.81|357.91|12
1648381540000|2022-03-27 11:45:40|360.81|357.91|360.81|357.91|360.82|357.92|360.8|357.9|11
1648381550000|2022-03-27 11:45:50|360.8|357.9|360.81|357.91|360.81|357.91|360.8|357.9|4
1648381560000|2022-03-27 11:46:00|360.8|357.9|360.81|357.91|360.82|357.92|360.8|357.9|10
1648381570000|2022-03-27 11:46:10|360.82|357.92|360.82|357.92|360.82|357.92|360.81|357.91|9
1648381580000|2022-03-27 11:46:20|360.81|357.91|360.79|357.89|360.82|357.92|360.77|357.87|12
1648381590000|2022-03-27 11:46:30|360.78|357.88|360.85|357.95|360.87|357.97|360.77|357.87|18
1648381600000|2022-03-27 11:46:40|360.84|357.94|360.84|357.94|360.86|357.96|360.83|357.93|10
1648381610000|2022-03-27 11:46:50|360.83|357.93|360.75|357.85|360.83|357.93|360.75|357.85|10
1648381620000|2022-03-27 11:47:00|360.76|357.86|360.73|357.83|360.78|357.88|360.73|357.83|16
1648381630000|2022-03-27 11:47:10|360.74|357.84|360.75|357.85|360.77|357.87|360.74|357.84|9
1648381640000|2022-03-27 11:47:20|360.76|357.86|360.66|357.76|360.77|357.87|360.65|357.75|20
1648381650000|2022-03-27 11:47:30|360.65|357.75|360.62|357.72|360.65|357.75|360.6|357.7|15
1648381660000|2022-03-27 11:47:40|360.61|357.71|360.67|357.77|360.67|357.77|360.6|357.7|16
1648381670000|2022-03-27 11:47:50|360.68|357.78|360.64|357.74|360.68|357.78|360.64|357.74|17
1648381680000|2022-03-27 11:48:00|360.65|357.75|360.66|357.76|360.66|357.76|360.62|357.72|14
1648381690000|2022-03-27 11:48:10|360.65|357.75|360.63|357.73|360.66|357.76|360.63|357.73|12
1648381700000|2022-03-27 11:48:20|360.64|357.74|360.63|357.73|360.64|357.74|360.63|357.73|2
1648381710000|2022-03-27 11:48:30|360.64|357.74|360.64|357.74|360.65|357.75|360.64|357.74|3
1648381720000|2022-03-27 11:48:40|360.63|357.73|360.65|357.75|360.66|357.76|360.63|357.73|7
1648381730000|2022-03-27 11:48:50|360.71|357.81|360.64|357.74|360.71|357.81|360.64|357.74|4
1648381740000|2022-03-27 11:49:00|360.61|357.71|360.63|357.73|360.64|357.74|360.61|357.71|7
1648381750000|2022-03-27 11:49:10|360.64|357.74|360.63|357.73|360.64|357.74|360.61|357.71|5
1648381760000|2022-03-27 11:49:20|360.62|357.72|360.61|357.71|360.66|357.76|360.61|357.71|8
1648381770000|2022-03-27 11:49:30|360.6|357.7|360.6|357.7|360.6|357.7|360.59|357.69|5
1648381780000|2022-03-27 11:49:40|360.59|357.69|360.43|357.53|360.6|357.7|360.43|357.53|8
1648381790000|2022-03-27 11:49:50|360.4|357.5|360.42|357.52|360.46|357.56|360.39|357.49|25
1648381800000|2022-03-27 11:50:00|360.4|357.5|360.32|357.42|360.41|357.51|360.31|357.41|15
1648381810000|2022-03-27 11:50:10|360.31|357.41|360.32|357.42|360.33|357.43|360.3|357.4|13
1648381820000|2022-03-27 11:50:20|360.34|357.44|360.31|357.41|360.34|357.44|360.31|357.41|8
1648381830000|2022-03-27 11:50:30|360.32|357.42|360.3|357.4|360.33|357.43|360.3|357.4|15
1648381840000|2022-03-27 11:50:40|360.31|357.41|360.31|357.41|360.31|357.41|360.29|357.39|7
1648381850000|2022-03-27 11:50:50|360.3|357.4|360.28|357.38|360.32|357.42|360.28|357.38|16
1648381860000|2022-03-27 11:51:00|360.29|357.39|360.28|357.38|360.29|357.39|360.27|357.37|13
1648381870000|2022-03-27 11:51:10|360.27|357.37|360.26|357.36|360.28|357.38|360.25|357.35|11
1648381880000|2022-03-27 11:51:20|360.27|357.37|360.26|357.36|360.27|357.37|360.25|357.35|14
1648381890000|2022-03-27 11:51:30|360.25|357.35|360.26|357.36|360.27|357.37|360.25|357.35|10
1648381900000|2022-03-27 11:51:40|360.25|357.35|360.26|357.36|360.26|357.36|360.25|357.35|6
1648381910000|2022-03-27 11:51:50|360.25|357.35|360.26|357.36|360.27|357.37|360.25|357.35|8
1648381920000|2022-03-27 11:52:00|360.28|357.38|360.23|357.33|360.3|357.4|360.23|357.33|12
1648381930000|2022-03-27 11:52:10|360.24|357.34|360.25|357.35|360.27|357.37|360.23|357.33|14
1648381940000|2022-03-27 11:52:20|360.26|357.36|360.27|357.37|360.28|357.38|360.25|357.35|8
1648381950000|2022-03-27 11:52:30|360.28|357.38|360.26|357.36|360.28|357.38|360.25|357.35|6
1648381970000|2022-03-27 11:52:50|360.3|357.4|360.3|357.4|360.3|357.4|360.3|357.4|1
1648381990000|2022-03-27 11:53:10|360.29|357.39|360.28|357.38|360.29|357.39|360.28|357.38|2
1648382000000|2022-03-27 11:53:20|360.29|357.39|360.29|357.39|360.29|357.39|360.27|357.37|7
1648382010000|2022-03-27 11:53:30|360.28|357.38|359.99|357.09|360.29|357.39|359.99|357.09|10
1648382020000|2022-03-27 11:53:40|359.86|356.96|359.54|356.64|359.86|356.96|359.42|356.52|23
1648382030000|2022-03-27 11:53:50|359.55|356.65|359.46|356.56|359.55|356.65|359.42|356.52|19
1648382040000|2022-03-27 11:54:00|359.45|356.55|359.43|356.53|359.46|356.56|359.39|356.49|23
1648382050000|2022-03-27 11:54:10|359.55|356.65|359.48|356.58|359.6|356.7|359.46|356.56|27
1648382060000|2022-03-27 11:54:20|359.47|356.57|359.42|356.52|359.5|356.6|359.42|356.52|12
1648382070000|2022-03-27 11:54:30|359.43|356.53|359.38|356.48|359.43|356.53|359.38|356.48|12
1648382080000|2022-03-27 11:54:40|359.37|356.47|359.4|356.5|359.41|356.51|359.37|356.47|13
1648382090000|2022-03-27 11:54:50|359.39|356.49|359.38|356.48|359.41|356.51|359.37|356.47|22
1648382100000|2022-03-27 11:55:00|359.39|356.49|359.38|356.48|359.4|356.5|359.36|356.46|14
1648382110000|2022-03-27 11:55:10|359.37|356.47|359.38|356.48|359.39|356.49|359.36|356.46|18
1648382120000|2022-03-27 11:55:20|359.37|356.47|359.37|356.47|359.38|356.48|359.36|356.46|17
1648382130000|2022-03-27 11:55:30|359.36|356.46|359.37|356.47|359.38|356.48|359.32|356.42|18
1648382140000|2022-03-27 11:55:40|359.38|356.48|359.41|356.51|359.41|356.51|359.38|356.48|7
1648382150000|2022-03-27 11:55:50|359.43|356.53|359.46|356.56|359.47|356.57|359.43|356.53|20
1648382160000|2022-03-27 11:56:00|359.47|356.57|359.47|356.57|359.47|356.57|359.46|356.56|5
1648382170000|2022-03-27 11:56:10|359.48|356.58|359.47|356.57|359.48|356.58|359.47|356.57|8
1648382180000|2022-03-27 11:56:20|359.48|356.58|359.47|356.57|359.48|356.58|359.47|356.57|10
1648382190000|2022-03-27 11:56:30|359.48|356.58|359.47|356.57|359.48|356.58|359.46|356.56|4
1648382200000|2022-03-27 11:56:40|359.48|356.58|359.48|356.58|359.48|356.58|359.48|356.58|1
1648382210000|2022-03-27 11:56:50|359.49|356.59|359.49|356.59|359.49|356.59|359.49|356.59|1
1648382220000|2022-03-27 11:57:00|359.47|356.57|359.47|356.57|359.47|356.57|359.47|356.57|1
1648382230000|2022-03-27 11:57:10|359.46|356.56|359.46|356.56|359.46|356.56|359.46|356.56|1
1648382240000|2022-03-27 11:57:20|359.45|356.55|359.45|356.55|359.46|356.56|359.45|356.55|7
1648382250000|2022-03-27 11:57:30|359.46|356.56|359.46|356.56|359.48|356.58|359.45|356.55|9
1648382260000|2022-03-27 11:57:40|359.47|356.57|359.47|356.57|359.47|356.57|359.45|356.55|5
1648382270000|2022-03-27 11:57:50|359.48|356.58|359.48|356.58|359.48|356.58|359.48|356.58|1
1648382280000|2022-03-27 11:58:00|359.49|356.59|359.81|356.91|359.81|356.91|359.49|356.59|20
1648382290000|2022-03-27 11:58:10|359.82|356.92|359.93|357.03|359.93|357.03|359.82|356.92|17
1648382300000|2022-03-27 11:58:20|359.91|357.01|359.91|357.01|359.97|357.07|359.89|356.99|27
1648382310000|2022-03-27 11:58:30|359.95|357.05|359.81|356.91|359.95|357.05|359.78|356.88|26
1648382320000|2022-03-27 11:58:40|359.8|356.9|359.83|356.93|359.83|356.93|359.79|356.89|10
1648382330000|2022-03-27 11:58:50|359.84|356.94|359.84|356.94|359.85|356.95|359.83|356.93|8
1648382340000|2022-03-27 11:59:00|359.83|356.93|359.83|356.93|359.84|356.94|359.83|356.93|5
1648382350000|2022-03-27 11:59:10|359.81|356.91|359.83|356.93|359.83|356.93|359.81|356.91|2
1648382360000|2022-03-27 11:59:20|359.85|356.95|359.84|356.94|359.85|356.95|359.83|356.93|6
1648382370000|2022-03-27 11:59:30|359.83|356.93|359.85|356.95|359.85|356.95|359.83|356.93|7
1648382380000|2022-03-27 11:59:40|359.84|356.94|359.86|356.96|359.86|356.96|359.83|356.93|7
1648382390000|2022-03-27 11:59:50|359.85|356.95|359.85|356.95|359.86|356.96|359.85|356.95|9
1648382400000|2022-03-27 12:00:00|359.84|356.94|359.66|356.76|359.84|356.94|359.66|356.76|19
1648382410000|2022-03-27 12:00:10|359.69|356.79|359.67|356.77|359.71|356.81|359.65|356.75|13
1648382420000|2022-03-27 12:00:20|359.66|356.76|359.66|356.76|359.67|356.77|359.65|356.75|12
1648382430000|2022-03-27 12:00:30|359.67|356.77|359.67|356.77|359.67|356.77|359.65|356.75|8
1648382440000|2022-03-27 12:00:40|359.66|356.76|359.76|356.86|359.83|356.93|359.59|356.69|25
1648382450000|2022-03-27 12:00:50|359.74|356.84|359.84|356.94|359.84|356.94|359.73|356.83|20
1648382460000|2022-03-27 12:01:00|359.83|356.93|359.77|356.87|359.85|356.95|359.77|356.87|20
1648382470000|2022-03-27 12:01:10|359.78|356.88|359.75|356.85|359.78|356.88|359.71|356.81|14
1648382480000|2022-03-27 12:01:20|359.76|356.86|359.74|356.84|359.77|356.87|359.73|356.83|15
1648382490000|2022-03-27 12:01:30|359.76|356.86|359.8|356.9|359.82|356.92|359.76|356.86|11
1648382500000|2022-03-27 12:01:40|359.79|356.89|359.8|356.9|359.81|356.91|359.79|356.89|12
1648382510000|2022-03-27 12:01:50|359.79|356.89|359.76|356.86|359.8|356.9|359.76|356.86|16
1648382520000|2022-03-27 12:02:00|359.75|356.85|359.74|356.84|359.79|356.89|359.73|356.83|15
1648382530000|2022-03-27 12:02:10|359.73|356.83|359.74|356.84|359.76|356.86|359.73|356.83|16
1648382540000|2022-03-27 12:02:20|359.73|356.83|359.76|356.86|359.76|356.86|359.73|356.83|12
1648382550000|2022-03-27 12:02:30|359.77|356.87|359.78|356.88|359.8|356.9|359.77|356.87|10
1648382560000|2022-03-27 12:02:40|359.77|356.87|359.9|357|359.9|357|359.77|356.87|14
1648382570000|2022-03-27 12:02:50|359.91|357.01|359.91|357.01|359.91|357.01|359.91|357.01|1
1648382580000|2022-03-27 12:03:00|359.93|357.03|359.95|357.05|359.99|357.09|359.93|357.03|15
1648382590000|2022-03-27 12:03:10|360.04|357.14|360.08|357.18|360.1|357.2|360.04|357.14|15
1648382600000|2022-03-27 12:03:20|360.09|357.19|360.21|357.31|360.24|357.34|360.08|357.18|26
1648382610000|2022-03-27 12:03:30|360.23|357.33|360.36|357.46|360.36|357.46|360.22|357.32|22
1648382620000|2022-03-27 12:03:40|360.35|357.45|360.54|357.64|360.55|357.65|360.35|357.45|21
1648382630000|2022-03-27 12:03:50|360.55|357.65|360.42|357.52|360.55|357.65|360.41|357.51|20
1648382640000|2022-03-27 12:04:00|360.41|357.51|360.44|357.54|360.44|357.54|360.4|357.5|9
1648382650000|2022-03-27 12:04:10|360.42|357.52|360.41|357.51|360.44|357.54|360.39|357.49|23
1648382660000|2022-03-27 12:04:20|360.4|357.5|360.42|357.52|360.42|357.52|360.4|357.5|17
1648382670000|2022-03-27 12:04:30|360.41|357.51|360.41|357.51|360.42|357.52|360.4|357.5|9
1648382680000|2022-03-27 12:04:40|360.4|357.5|360.42|357.52|360.43|357.53|360.4|357.5|10
1648382690000|2022-03-27 12:04:50|360.45|357.55|360.43|357.53|360.45|357.55|360.42|357.52|15
1648382700000|2022-03-27 12:05:00|360.42|357.52|360.41|357.51|360.42|357.52|360.41|357.51|4
1648382710000|2022-03-27 12:05:10|360.42|357.52|360.39|357.49|360.42|357.52|360.38|357.48|11
1648382720000|2022-03-27 12:05:20|360.38|357.48|360.41|357.51|360.43|357.53|360.38|357.48|14
1648382730000|2022-03-27 12:05:30|360.4|357.5|360.43|357.53|360.44|357.54|360.4|357.5|14
1648382740000|2022-03-27 12:05:40|360.44|357.54|360.49|357.59|360.49|357.59|360.44|357.54|14
1648382750000|2022-03-27 12:05:50|360.5|357.6|360.53|357.63|360.53|357.63|360.49|357.59|22
1648382760000|2022-03-27 12:06:00|360.52|357.62|360.54|357.64|360.54|357.64|360.52|357.62|13
1648382770000|2022-03-27 12:06:10|360.53|357.63|360.47|357.57|360.54|357.64|360.44|357.54|24
1648382780000|2022-03-27 12:06:20|360.45|357.55|360.47|357.57|360.49|357.59|360.45|357.55|17
1648382790000|2022-03-27 12:06:30|360.48|357.58|360.49|357.59|360.5|357.6|360.47|357.57|12
1648382800000|2022-03-27 12:06:40|360.47|357.57|360.48|357.58|360.48|357.58|360.47|357.57|6
1648382810000|2022-03-27 12:06:50|360.49|357.59|360.59|357.69|360.61|357.71|360.49|357.59|12
1648382820000|2022-03-27 12:07:00|360.6|357.7|360.6|357.7|360.6|357.7|360.59|357.69|3
1648382830000|2022-03-27 12:07:10|360.59|357.69|360.59|357.69|360.6|357.7|360.59|357.69|3
1648382840000|2022-03-27 12:07:20|360.61|357.71|360.54|357.64|360.61|357.71|360.54|357.64|8
1648382850000|2022-03-27 12:07:30|360.53|357.63|360.53|357.63|360.57|357.67|360.53|357.63|8
1648382870000|2022-03-27 12:07:50|360.54|357.64|360.53|357.63|360.54|357.64|360.53|357.63|2
1648382880000|2022-03-27 12:08:00|360.54|357.64|360.54|357.64|360.54|357.64|360.54|357.64|1
1648382890000|2022-03-27 12:08:10|360.53|357.63|360.45|357.55|360.54|357.64|360.44|357.54|13
1648382900000|2022-03-27 12:08:20|360.44|357.54|360.38|357.48|360.44|357.54|360.38|357.48|7
1648382910000|2022-03-27 12:08:30|360.37|357.47|360.34|357.44|360.37|357.47|360.32|357.42|5
1648382920000|2022-03-27 12:08:40|360.35|357.45|360.34|357.44|360.35|357.45|360.34|357.44|2
1648382950000|2022-03-27 12:09:10|360.35|357.45|360.34|357.44|360.35|357.45|360.34|357.44|2
1648382970000|2022-03-27 12:09:30|360.35|357.45|360.67|357.77|360.67|357.77|360.35|357.45|15
1648382980000|2022-03-27 12:09:40|360.66|357.76|360.71|357.81|360.73|357.83|360.65|357.75|28
1648382990000|2022-03-27 12:09:50|360.7|357.8|360.92|358.02|360.98|358.08|360.65|357.75|26
1648383000000|2022-03-27 12:10:00|360.98|358.08|361.05|358.15|361.1|358.2|360.93|358.03|33
1648383010000|2022-03-27 12:10:10|361.07|358.17|361.14|358.24|361.15|358.25|361.07|358.17|17
1648383020000|2022-03-27 12:10:20|361.13|358.23|361.14|358.24|361.14|358.24|361.13|358.23|10
1648383030000|2022-03-27 12:10:30|361.13|358.23|360.82|357.92|361.14|358.24|360.82|357.92|24
1648383040000|2022-03-27 12:10:40|360.84|357.94|360.87|357.97|360.89|357.99|360.84|357.94|15
1648383050000|2022-03-27 12:10:50|360.86|357.96|360.86|357.96|360.86|357.96|360.86|357.96|1
1648383060000|2022-03-27 12:11:00|360.87|357.97|360.8|357.9|360.87|357.97|360.79|357.89|11
1648383070000|2022-03-27 12:11:10|360.79|357.89|360.73|357.83|360.79|357.89|360.73|357.83|20
1648383080000|2022-03-27 12:11:20|360.71|357.81|360.72|357.82|360.73|357.83|360.71|357.81|5
1648383090000|2022-03-27 12:11:30|360.69|357.79|360.64|357.74|360.69|357.79|360.64|357.74|7
1648383100000|2022-03-27 12:11:40|360.63|357.73|360.67|357.77|360.7|357.8|360.6|357.7|25
1648383110000|2022-03-27 12:11:50|360.66|357.76|360.71|357.81|360.73|357.83|360.66|357.76|26
1648383120000|2022-03-27 12:12:00|360.7|357.8|360.7|357.8|360.72|357.82|360.68|357.78|21
1648383130000|2022-03-27 12:12:10|360.71|357.81|360.67|357.77|360.71|357.81|360.67|357.77|12
1648383140000|2022-03-27 12:12:20|360.68|357.78|360.65|357.75|360.71|357.81|360.65|357.75|13
1648383150000|2022-03-27 12:12:30|360.66|357.76|360.61|357.71|360.67|357.77|360.61|357.71|16
1648383160000|2022-03-27 12:12:40|360.62|357.72|360.62|357.72|360.62|357.72|360.6|357.7|15
1648383170000|2022-03-27 12:12:50|360.6|357.7|360.54|357.64|360.6|357.7|360.53|357.63|20
1648383180000|2022-03-27 12:13:00|360.55|357.65|360.56|357.66|360.58|357.68|360.54|357.64|15
1648383190000|2022-03-27 12:13:10|360.57|357.67|360.56|357.66|360.6|357.7|360.54|357.64|16
1648383200000|2022-03-27 12:13:20|360.57|357.67|360.54|357.64|360.57|357.67|360.54|357.64|10
1648383210000|2022-03-27 12:13:30|360.55|357.65|360.57|357.67|360.57|357.67|360.54|357.64|20
1648383220000|2022-03-27 12:13:40|360.54|357.64|360.51|357.61|360.57|357.67|360.49|357.59|14
1648383230000|2022-03-27 12:13:50|360.49|357.59|360.52|357.62|360.52|357.62|360.49|357.59|10
1648383240000|2022-03-27 12:14:00|360.54|357.64|360.57|357.67|360.58|357.68|360.53|357.63|13
1648383250000|2022-03-27 12:14:10|360.58|357.68|360.57|357.67|360.58|357.68|360.57|357.67|4
1648383260000|2022-03-27 12:14:20|360.58|357.68|360.59|357.69|360.59|357.69|360.57|357.67|11
1648383270000|2022-03-27 12:14:30|360.58|357.68|360.6|357.7|360.62|357.72|360.58|357.68|16
1648383280000|2022-03-27 12:14:40|360.61|357.71|360.61|357.71|360.62|357.72|360.6|357.7|11
1648383290000|2022-03-27 12:14:50|360.62|357.72|360.79|357.89|360.8|357.9|360.62|357.72|19
1648383300000|2022-03-27 12:15:00|360.78|357.88|360.79|357.89|360.79|357.89|360.78|357.88|16
1648383310000|2022-03-27 12:15:10|360.78|357.88|360.79|357.89|360.79|357.89|360.76|357.86|6
1648383320000|2022-03-27 12:15:20|360.78|357.88|360.86|357.96|360.86|357.96|360.77|357.87|18
1648383330000|2022-03-27 12:15:30|360.87|357.97|360.62|357.72|360.87|357.97|360.61|357.71|23
1648383340000|2022-03-27 12:15:40|360.61|357.71|360.64|357.74|360.64|357.74|360.59|357.69|17
1648383350000|2022-03-27 12:15:50|360.65|357.75|360.65|357.75|360.68|357.78|360.64|357.74|17
1648383360000|2022-03-27 12:16:00|360.63|357.73|360.61|357.71|360.63|357.73|360.61|357.71|11
1648383370000|2022-03-27 12:16:10|360.58|357.68|360.51|357.61|360.58|357.68|360.5|357.6|23
1648383380000|2022-03-27 12:16:20|360.5|357.6|360.51|357.61|360.51|357.61|360.49|357.59|16
1648383390000|2022-03-27 12:16:30|360.5|357.6|360.48|357.58|360.51|357.61|360.47|357.57|13
1648383400000|2022-03-27 12:16:40|360.47|357.57|360.44|357.54|360.48|357.58|360.43|357.53|11
1648383410000|2022-03-27 12:16:50|360.45|357.55|360.45|357.55|360.45|357.55|360.44|357.54|15
1648383420000|2022-03-27 12:17:00|360.44|357.54|360.35|357.45|360.44|357.54|360.35|357.45|13
1648383430000|2022-03-27 12:17:10|360.34|357.44|360.32|357.42|360.35|357.45|360.3|357.4|14
1648383440000|2022-03-27 12:17:20|360.31|357.41|360.3|357.4|360.32|357.42|360.3|357.4|14
1648383450000|2022-03-27 12:17:30|360.29|357.39|360.18|357.28|360.3|357.4|360.18|357.28|15
1648383460000|2022-03-27 12:17:40|360.19|357.29|360.18|357.28|360.2|357.3|360.15|357.25|16
1648383470000|2022-03-27 12:17:50|360.17|357.27|360.17|357.27|360.18|357.28|360.14|357.24|17
1648383480000|2022-03-27 12:18:00|360.16|357.26|359.99|357.09|360.16|357.26|359.98|357.08|17
1648383490000|2022-03-27 12:18:10|359.97|357.07|359.99|357.09|360.01|357.11|359.95|357.05|20
1648383500000|2022-03-27 12:18:20|360|357.1|360.03|357.13|360.05|357.15|359.99|357.09|16
1648383510000|2022-03-27 12:18:30|360.02|357.12|360.01|357.11|360.03|357.13|359.99|357.09|15
1648383520000|2022-03-27 12:18:40|360.02|357.12|359.86|356.96|360.02|357.12|359.82|356.92|23
1648383530000|2022-03-27 12:18:50|359.84|356.94|359.74|356.84|359.84|356.94|359.71|356.81|22
1648383540000|2022-03-27 12:19:00|359.76|356.86|359.71|356.81|359.76|356.86|359.69|356.79|19
1648383550000|2022-03-27 12:19:10|359.7|356.8|359.71|356.81|359.71|356.81|359.7|356.8|2
1648383560000|2022-03-27 12:19:20|359.8|356.9|359.94|357.04|360|357.1|359.8|356.9|16
1648383570000|2022-03-27 12:19:30|359.95|357.05|359.97|357.07|359.98|357.08|359.94|357.04|13
1648383580000|2022-03-27 12:19:40|359.96|357.06|360.03|357.13|360.03|357.13|359.88|356.98|17
1648383590000|2022-03-27 12:19:50|360.04|357.14|359.98|357.08|360.05|357.15|359.98|357.08|16
1648383600000|2022-03-27 12:20:00|359.97|357.07|359.93|357.03|359.97|357.07|359.91|357.01|17
1648383610000|2022-03-27 12:20:10|359.9|357|359.9|357|359.91|357.01|359.9|357|5
1648383620000|2022-03-27 12:20:20|359.91|357.01|359.88|356.98|359.91|357.01|359.87|356.97|12
1648383630000|2022-03-27 12:20:30|359.87|356.97|359.9|357|359.91|357.01|359.87|356.97|12
1648383640000|2022-03-27 12:20:40|359.91|357.01|359.92|357.02|359.92|357.02|359.9|357|16
1648383650000|2022-03-27 12:20:50|359.91|357.01|360|357.1|360|357.1|359.89|356.99|13
1648383660000|2022-03-27 12:21:00|359.99|357.09|359.97|357.07|360|357.1|359.94|357.04|17
1648383670000|2022-03-27 12:21:10|359.95|357.05|359.84|356.94|359.97|357.07|359.83|356.93|21
1648383680000|2022-03-27 12:21:20|359.85|356.95|359.8|356.9|359.85|356.95|359.8|356.9|7
1648383690000|2022-03-27 12:21:30|359.81|356.91|359.73|356.83|359.81|356.91|359.69|356.79|6
1648383700000|2022-03-27 12:21:40|359.74|356.84|359.63|356.73|359.74|356.84|359.63|356.73|11
1648383710000|2022-03-27 12:21:50|359.64|356.74|359.65|356.75|359.65|356.75|359.62|356.72|7
1648383720000|2022-03-27 12:22:00|359.66|356.76|359.72|356.82|359.72|356.82|359.66|356.76|12
1648383730000|2022-03-27 12:22:10|359.73|356.83|359.92|357.02|359.92|357.02|359.71|356.81|27
1648383740000|2022-03-27 12:22:20|359.91|357.01|359.89|356.99|359.94|357.04|359.89|356.99|9
1648383750000|2022-03-27 12:22:30|359.88|356.98|359.88|356.98|359.9|357|359.88|356.98|9
1648383760000|2022-03-27 12:22:40|359.89|356.99|359.88|356.98|359.89|356.99|359.88|356.98|6
1648383770000|2022-03-27 12:22:50|359.91|357.01|359.89|356.99|359.91|357.01|359.88|356.98|8
1648383780000|2022-03-27 12:23:00|359.9|357|359.89|356.99|359.9|357|359.89|356.99|16
1648383790000|2022-03-27 12:23:10|359.88|356.98|359.87|356.97|359.88|356.98|359.85|356.95|5
1648383800000|2022-03-27 12:23:20|359.85|356.95|359.87|356.97|359.87|356.97|359.85|356.95|13
1648383810000|2022-03-27 12:23:30|359.88|356.98|359.88|356.98|359.88|356.98|359.87|356.97|3
1648383820000|2022-03-27 12:23:40|359.87|356.97|359.87|356.97|359.87|356.97|359.87|356.97|1
1648383830000|2022-03-27 12:23:50|359.85|356.95|359.86|356.96|359.87|356.97|359.84|356.94|9
1648383840000|2022-03-27 12:24:00|359.79|356.89|359.84|356.94|359.86|356.96|359.77|356.87|12
1648383850000|2022-03-27 12:24:10|359.85|356.95|359.84|356.94|359.85|356.95|359.84|356.94|4
1648383860000|2022-03-27 12:24:20|359.85|356.95|359.92|357.02|359.93|357.03|359.85|356.95|12
1648383870000|2022-03-27 12:24:30|359.91|357.01|359.89|356.99|359.92|357.02|359.89|356.99|6
1648383880000|2022-03-27 12:24:40|359.9|357|359.9|357|359.91|357.01|359.9|357|5
1648383890000|2022-03-27 12:24:50|359.91|357.01|359.92|357.02|359.92|357.02|359.9|357|4
1648383910000|2022-03-27 12:25:10|359.91|357.01|359.91|357.01|359.91|357.01|359.91|357.01|1
1648383920000|2022-03-27 12:25:20|359.92|357.02|359.92|357.02|359.92|357.02|359.92|357.02|1
1648383930000|2022-03-27 12:25:30|359.93|357.03|359.93|357.03|359.93|357.03|359.92|357.02|3
1648383940000|2022-03-27 12:25:40|359.94|357.04|359.98|357.08|359.98|357.08|359.94|357.04|5
1648383950000|2022-03-27 12:25:50|359.99|357.09|359.97|357.07|359.99|357.09|359.96|357.06|8
1648383960000|2022-03-27 12:26:00|359.96|357.06|359.97|357.07|359.98|357.08|359.96|357.06|6
1648383970000|2022-03-27 12:26:10|359.98|357.08|359.98|357.08|359.98|357.08|359.96|357.06|9
1648383980000|2022-03-27 12:26:20|359.99|357.09|359.98|357.08|359.99|357.09|359.97|357.07|5
1648383990000|2022-03-27 12:26:30|359.96|357.06|360.01|357.11|360.01|357.11|359.96|357.06|5
1648384000000|2022-03-27 12:26:40|360.02|357.12|360.02|357.12|360.03|357.13|360.01|357.11|5
1648384010000|2022-03-27 12:26:50|360.03|357.13|360.04|357.14|360.04|357.14|360.02|357.12|4
1648384020000|2022-03-27 12:27:00|360.05|357.15|360.04|357.14|360.07|357.17|360.04|357.14|8
1648384030000|2022-03-27 12:27:10|360.05|357.15|360.05|357.15|360.05|357.15|360.03|357.13|5
1648384040000|2022-03-27 12:27:20|360.06|357.16|360.06|357.16|360.06|357.16|360.05|357.15|3
1648384050000|2022-03-27 12:27:30|360.05|357.15|360.07|357.17|360.07|357.17|360.05|357.15|3
1648384060000|2022-03-27 12:27:40|360.06|357.16|360.06|357.16|360.06|357.16|360.05|357.15|3
1648384070000|2022-03-27 12:27:50|360.05|357.15|360.06|357.16|360.06|357.16|360.03|357.13|5
1648384080000|2022-03-27 12:28:00|360.07|357.17|360.07|357.17|360.07|357.17|360.07|357.17|1
1648384090000|2022-03-27 12:28:10|360.06|357.16|360.07|357.17|360.07|357.17|360.06|357.16|2
1648384100000|2022-03-27 12:28:20|360.06|357.16|360.01|357.11|360.06|357.16|359.97|357.07|7
1648384110000|2022-03-27 12:28:30|360|357.1|360.01|357.11|360.03|357.13|359.98|357.08|11
1648384120000|2022-03-27 12:28:40|359.99|357.09|359.98|357.08|359.99|357.09|359.98|357.08|6
1648384130000|2022-03-27 12:28:50|359.97|357.07|359.96|357.06|359.98|357.08|359.94|357.04|15
1648384140000|2022-03-27 12:29:00|359.97|357.07|359.97|357.07|359.98|357.08|359.96|357.06|5
1648384150000|2022-03-27 12:29:10|359.95|357.05|359.96|357.06|359.96|357.06|359.95|357.05|2
1648384160000|2022-03-27 12:29:20|359.95|357.05|359.83|356.93|359.96|357.06|359.82|356.92|13
1648384170000|2022-03-27 12:29:30|359.78|356.88|359.6|356.7|359.78|356.88|359.59|356.69|11
1648384180000|2022-03-27 12:29:40|359.61|356.71|359.6|356.7|359.63|356.73|359.59|356.69|13
1648384190000|2022-03-27 12:29:50|359.59|356.69|359.63|356.73|359.63|356.73|359.59|356.69|9
1648384200000|2022-03-27 12:30:00|359.62|356.72|359.63|356.73|359.63|356.73|359.62|356.72|4
1648384210000|2022-03-27 12:30:10|359.64|356.74|359.64|356.74|359.64|356.74|359.63|356.73|5
1648384220000|2022-03-27 12:30:20|359.63|356.73|359.64|356.74|359.64|356.74|359.63|356.73|4
1648384230000|2022-03-27 12:30:30|359.63|356.73|359.63|356.73|359.63|356.73|359.63|356.73|1
1648384240000|2022-03-27 12:30:40|359.61|356.71|359.59|356.69|359.61|356.71|359.58|356.68|7
1648384250000|2022-03-27 12:30:50|359.6|356.7|359.61|356.71|359.61|356.71|359.59|356.69|8
1648384260000|2022-03-27 12:31:00|359.6|356.7|359.61|356.71|359.61|356.71|359.59|356.69|5
1648384270000|2022-03-27 12:31:10|359.64|356.74|359.67|356.77|359.67|356.77|359.64|356.74|3
1648384280000|2022-03-27 12:31:20|359.66|356.76|359.67|356.77|359.67|356.77|359.66|356.76|4
1648384290000|2022-03-27 12:31:30|359.66|356.76|359.7|356.8|359.7|356.8|359.66|356.76|9
1648384300000|2022-03-27 12:31:40|359.71|356.81|359.7|356.8|359.72|356.82|359.69|356.79|4
1648384310000|2022-03-27 12:31:50|359.69|356.79|359.71|356.81|359.72|356.82|359.67|356.77|16
1648384320000|2022-03-27 12:32:00|359.7|356.8|359.72|356.82|359.72|356.82|359.69|356.79|15
1648384330000|2022-03-27 12:32:10|359.71|356.81|359.71|356.81|359.72|356.82|359.7|356.8|10
1648384340000|2022-03-27 12:32:20|359.72|356.82|359.67|356.77|359.73|356.83|359.66|356.76|13
1648384350000|2022-03-27 12:32:30|359.66|356.76|359.67|356.77|359.67|356.77|359.66|356.76|2
1648384360000|2022-03-27 12:32:40|359.69|356.79|359.7|356.8|359.7|356.8|359.69|356.79|2
1648384370000|2022-03-27 12:32:50|359.69|356.79|359.69|356.79|359.69|356.79|359.69|356.79|1
1648384380000|2022-03-27 12:33:00|359.68|356.78|359.68|356.78|359.68|356.78|359.67|356.77|5
1648384390000|2022-03-27 12:33:10|359.67|356.77|359.67|356.77|359.68|356.78|359.67|356.77|3
1648384400000|2022-03-27 12:33:20|359.68|356.78|359.68|356.78|359.68|356.78|359.67|356.77|13
1648384410000|2022-03-27 12:33:30|359.67|356.77|359.67|356.77|359.67|356.77|359.67|356.77|1
1648384420000|2022-03-27 12:33:40|359.66|356.76|359.67|356.77|359.67|356.77|359.65|356.75|8
1648384430000|2022-03-27 12:33:50|359.68|356.78|359.75|356.85|359.77|356.87|359.67|356.77|13
1648384440000|2022-03-27 12:34:00|359.74|356.84|359.77|356.87|359.77|356.87|359.74|356.84|5
1648384450000|2022-03-27 12:34:10|359.76|356.86|359.76|356.86|359.77|356.87|359.76|356.86|3
1648384460000|2022-03-27 12:34:20|359.75|356.85|359.77|356.87|359.77|356.87|359.75|356.85|7
1648384470000|2022-03-27 12:34:30|359.78|356.88|359.79|356.89|359.79|356.89|359.77|356.87|3
1648384490000|2022-03-27 12:34:50|359.71|356.81|359.72|356.82|359.74|356.84|359.7|356.8|10
1648384500000|2022-03-27 12:35:00|359.73|356.83|359.73|356.83|359.74|356.84|359.71|356.81|18
1648384510000|2022-03-27 12:35:10|359.72|356.82|359.71|356.81|359.72|356.82|359.71|356.81|2
1648384520000|2022-03-27 12:35:20|359.72|356.82|359.71|356.81|359.72|356.82|359.71|356.81|2
1648384530000|2022-03-27 12:35:30|359.74|356.84|359.75|356.85|359.75|356.85|359.73|356.83|10
1648384540000|2022-03-27 12:35:40|359.76|356.86|359.63|356.73|359.76|356.86|359.59|356.69|18
1648384550000|2022-03-27 12:35:50|359.62|356.72|359.62|356.72|359.63|356.73|359.61|356.71|10
1648384560000|2022-03-27 12:36:00|359.63|356.73|359.63|356.73|359.64|356.74|359.6|356.7|13
1648384570000|2022-03-27 12:36:10|359.64|356.74|359.65|356.75|359.65|356.75|359.63|356.73|14
1648384580000|2022-03-27 12:36:20|359.66|356.76|359.65|356.75|359.66|356.76|359.65|356.75|10
1648384590000|2022-03-27 12:36:30|359.63|356.73|359.63|356.73|359.65|356.75|359.63|356.73|15
1648384600000|2022-03-27 12:36:40|359.64|356.74|359.64|356.74|359.64|356.74|359.63|356.73|7
1648384610000|2022-03-27 12:36:50|359.65|356.75|359.64|356.74|359.65|356.75|359.64|356.74|6
1648384620000|2022-03-27 12:37:00|359.65|356.75|359.66|356.76|359.66|356.76|359.63|356.73|20
1648384630000|2022-03-27 12:37:10|359.65|356.75|359.71|356.81|359.72|356.82|359.65|356.75|10
1648384640000|2022-03-27 12:37:20|359.69|356.79|359.72|356.82|359.72|356.82|359.68|356.78|15
1648384650000|2022-03-27 12:37:30|359.71|356.81|359.71|356.81|359.72|356.82|359.71|356.81|3
1648384660000|2022-03-27 12:37:40|359.7|356.8|359.7|356.8|359.71|356.81|359.7|356.8|9
1648384670000|2022-03-27 12:37:50|359.69|356.79|359.69|356.79|359.69|356.79|359.67|356.77|18
1648384680000|2022-03-27 12:38:00|359.68|356.78|359.68|356.78|359.69|356.79|359.68|356.78|7
1648384690000|2022-03-27 12:38:10|359.69|356.79|359.67|356.77|359.69|356.79|359.67|356.77|7
1648384700000|2022-03-27 12:38:20|359.68|356.78|359.67|356.77|359.69|356.79|359.67|356.77|14
1648384710000|2022-03-27 12:38:30|359.66|356.76|359.67|356.77|359.67|356.77|359.66|356.76|10
1648384720000|2022-03-27 12:38:40|359.66|356.76|359.66|356.76|359.67|356.77|359.66|356.76|3
1648384730000|2022-03-27 12:38:50|359.67|356.77|359.67|356.77|359.68|356.78|359.66|356.76|10
1648384740000|2022-03-27 12:39:00|359.66|356.76|359.67|356.77|359.67|356.77|359.66|356.76|6
1648384750000|2022-03-27 12:39:10|359.66|356.76|359.67|356.77|359.67|356.77|359.65|356.75|10
1648384760000|2022-03-27 12:39:20|359.66|356.76|359.68|356.78|359.68|356.78|359.65|356.75|17
1648384770000|2022-03-27 12:39:30|359.66|356.76|359.68|356.78|359.68|356.78|359.66|356.76|10
1648384780000|2022-03-27 12:39:40|359.69|356.79|359.68|356.78|359.69|356.79|359.67|356.77|10
1648384790000|2022-03-27 12:39:50|359.67|356.77|359.63|356.73|359.69|356.79|359.63|356.73|14
1648384800000|2022-03-27 12:40:00|359.65|356.75|359.63|356.73|359.65|356.75|359.63|356.73|18
1648384810000|2022-03-27 12:40:10|359.64|356.74|359.68|356.78|359.69|356.79|359.6|356.7|21
1648384820000|2022-03-27 12:40:20|359.67|356.77|359.67|356.77|359.68|356.78|359.67|356.77|5
1648384830000|2022-03-27 12:40:30|359.68|356.78|359.63|356.73|359.68|356.78|359.62|356.72|13
1648384840000|2022-03-27 12:40:40|359.62|356.72|359.61|356.71|359.64|356.74|359.61|356.71|13
1648384850000|2022-03-27 12:40:50|359.62|356.72|359.63|356.73|359.65|356.75|359.62|356.72|12
1648384860000|2022-03-27 12:41:00|359.64|356.74|359.59|356.69|359.64|356.74|359.59|356.69|9
1648384870000|2022-03-27 12:41:10|359.58|356.68|359.58|356.68|359.59|356.69|359.57|356.67|9
1648384880000|2022-03-27 12:41:20|359.59|356.69|359.52|356.62|359.6|356.7|359.52|356.62|11
1648384890000|2022-03-27 12:41:30|359.51|356.61|359.5|356.6|359.52|356.62|359.48|356.58|14
1648384900000|2022-03-27 12:41:40|359.49|356.59|359.49|356.59|359.5|356.6|359.48|356.58|18
1648384910000|2022-03-27 12:41:50|359.48|356.58|359.48|356.58|359.5|356.6|359.48|356.58|11
1648384920000|2022-03-27 12:42:00|359.47|356.57|359.42|356.52|359.48|356.58|359.41|356.51|11
1648384930000|2022-03-27 12:42:10|359.41|356.51|359.32|356.42|359.41|356.51|359.32|356.42|15
1648384940000|2022-03-27 12:42:20|359.31|356.41|359.31|356.41|359.32|356.42|359.31|356.41|7
1648384950000|2022-03-27 12:42:30|359.32|356.42|359.31|356.41|359.32|356.42|359.31|356.41|14
1648384960000|2022-03-27 12:42:40|359.32|356.42|359.24|356.34|359.32|356.42|359.24|356.34|10
1648384970000|2022-03-27 12:42:50|359.23|356.33|359.17|356.27|359.24|356.34|359.17|356.27|8
1648384980000|2022-03-27 12:43:00|359.16|356.26|359.19|356.29|359.2|356.3|359.16|356.26|14
1648384990000|2022-03-27 12:43:10|359.18|356.28|359.26|356.36|359.28|356.38|359.17|356.27|25
1648385000000|2022-03-27 12:43:20|359.27|356.37|359.18|356.28|359.27|356.37|359.16|356.26|15
1648385010000|2022-03-27 12:43:30|359.17|356.27|359.17|356.27|359.17|356.27|359.15|356.25|11
1648385020000|2022-03-27 12:43:40|359.16|356.26|359.15|356.25|359.17|356.27|359.15|356.25|4
1648385030000|2022-03-27 12:43:50|359.16|356.26|359.15|356.25|359.17|356.27|359.15|356.25|12
1648385040000|2022-03-27 12:44:00|359.16|356.26|359.18|356.28|359.18|356.28|359.15|356.25|13
1648385050000|2022-03-27 12:44:10|359.16|356.26|359.17|356.27|359.18|356.28|359.15|356.25|16
1648385060000|2022-03-27 12:44:20|359.16|356.26|359.18|356.28|359.19|356.29|359.16|356.26|18
1648385070000|2022-03-27 12:44:30|359.17|356.27|359.17|356.27|359.19|356.29|359.16|356.26|5
1648385080000|2022-03-27 12:44:40|359.16|356.26|359.17|356.27|359.17|356.27|359.16|356.26|6
1648385090000|2022-03-27 12:44:50|359.16|356.26|359.17|356.27|359.17|356.27|359.16|356.26|2
1648385100000|2022-03-27 12:45:00|359.16|356.26|359.17|356.27|359.18|356.28|359.16|356.26|8
1648385110000|2022-03-27 12:45:10|359.18|356.28|359.17|356.27|359.2|356.3|359.17|356.27|12
1648385130000|2022-03-27 12:45:30|359.18|356.28|359.18|356.28|359.18|356.28|359.17|356.27|7
1648385140000|2022-03-27 12:45:40|359.2|356.3|359.24|356.34|359.25|356.35|359.2|356.3|9
1648385150000|2022-03-27 12:45:50|359.23|356.33|359.25|356.35|359.25|356.35|359.23|356.33|4
1648385160000|2022-03-27 12:46:00|359.24|356.34|359.3|356.4|359.31|356.41|359.24|356.34|7
1648385170000|2022-03-27 12:46:10|359.31|356.41|359.32|356.42|359.32|356.42|359.31|356.41|4
1648385180000|2022-03-27 12:46:20|359.33|356.43|359.37|356.47|359.37|356.47|359.33|356.43|5
1648385190000|2022-03-27 12:46:30|359.39|356.49|359.41|356.51|359.41|356.51|359.39|356.49|10
1648385200000|2022-03-27 12:46:40|359.42|356.52|359.4|356.5|359.42|356.52|359.37|356.47|7
1648385210000|2022-03-27 12:46:50|359.41|356.51|359.42|356.52|359.42|356.52|359.41|356.51|4
1648385220000|2022-03-27 12:47:00|359.47|356.57|359.51|356.61|359.51|356.61|359.45|356.55|15
1648385230000|2022-03-27 12:47:10|359.52|356.62|359.52|356.62|359.53|356.63|359.51|356.61|7
1648385240000|2022-03-27 12:47:20|359.53|356.63|359.55|356.65|359.56|356.66|359.53|356.63|5
1648385250000|2022-03-27 12:47:30|359.56|356.66|359.57|356.67|359.57|356.67|359.56|356.66|6
1648385260000|2022-03-27 12:47:40|359.56|356.66|359.57|356.67|359.58|356.68|359.56|356.66|3
1648385270000|2022-03-27 12:47:50|359.62|356.72|359.63|356.73|359.63|356.73|359.62|356.72|4
1648385280000|2022-03-27 12:48:00|359.58|356.68|359.63|356.73|359.63|356.73|359.58|356.68|2
1648385290000|2022-03-27 12:48:10|359.64|356.74|359.63|356.73|359.64|356.74|359.63|356.73|2
1648385300000|2022-03-27 12:48:20|359.61|356.71|359.59|356.69|359.61|356.71|359.59|356.69|2
1648385310000|2022-03-27 12:48:30|359.6|356.7|359.49|356.59|359.6|356.7|359.48|356.58|15
1648385320000|2022-03-27 12:48:40|359.5|356.6|359.4|356.5|359.5|356.6|359.4|356.5|8
1648385330000|2022-03-27 12:48:50|359.42|356.52|359.4|356.5|359.43|356.53|359.4|356.5|13
1648385340000|2022-03-27 12:49:00|359.42|356.52|359.42|356.52|359.43|356.53|359.41|356.51|12
1648385350000|2022-03-27 12:49:10|359.43|356.53|359.44|356.54|359.44|356.54|359.41|356.51|8
1648385360000|2022-03-27 12:49:20|359.43|356.53|359.44|356.54|359.44|356.54|359.43|356.53|8
1648385380000|2022-03-27 12:49:40|359.43|356.53|359.44|356.54|359.45|356.55|359.43|356.53|4
1648385400000|2022-03-27 12:50:00|359.45|356.55|359.51|356.61|359.51|356.61|359.45|356.55|7
1648385410000|2022-03-27 12:50:10|359.52|356.62|359.54|356.64|359.54|356.64|359.52|356.62|8
1648385430000|2022-03-27 12:50:30|359.53|356.63|359.51|356.61|359.53|356.63|359.48|356.58|11
1648385440000|2022-03-27 12:50:40|359.52|356.62|359.51|356.61|359.52|356.62|359.51|356.61|8
1648385450000|2022-03-27 12:50:50|359.52|356.62|359.52|356.62|359.53|356.63|359.49|356.59|20
1648385460000|2022-03-27 12:51:00|359.53|356.63|359.49|356.59|359.53|356.63|359.49|356.59|7
1648385470000|2022-03-27 12:51:10|359.51|356.61|359.53|356.63|359.53|356.63|359.51|356.61|8
1648385480000|2022-03-27 12:51:20|359.52|356.62|359.53|356.63|359.53|356.63|359.52|356.62|6
1648385490000|2022-03-27 12:51:30|359.52|356.62|359.52|356.62|359.54|356.64|359.51|356.61|8
1648385500000|2022-03-27 12:51:40|359.51|356.61|359.47|356.57|359.52|356.62|359.46|356.56|9
1648385510000|2022-03-27 12:51:50|359.46|356.56|359.37|356.47|359.46|356.56|359.36|356.46|17
1648385520000|2022-03-27 12:52:00|359.34|356.44|359.35|356.45|359.36|356.46|359.33|356.43|8
1648385530000|2022-03-27 12:52:10|359.36|356.46|359.36|356.46|359.36|356.46|359.35|356.45|5
1648385550000|2022-03-27 12:52:30|359.35|356.45|359.36|356.46|359.36|356.46|359.33|356.43|6
1648385560000|2022-03-27 12:52:40|359.34|356.44|359.29|356.39|359.34|356.44|359.28|356.38|9
1648385570000|2022-03-27 12:52:50|359.3|356.4|359.29|356.39|359.3|356.4|359.28|356.38|4
1648385580000|2022-03-27 12:53:00|359.31|356.41|359.3|356.4|359.31|356.41|359.3|356.4|2
1648385590000|2022-03-27 12:53:10|359.28|356.38|359.28|356.38|359.28|356.38|359.28|356.38|1
1648385600000|2022-03-27 12:53:20|359.29|356.39|359.28|356.38|359.3|356.4|359.27|356.37|7
1648385610000|2022-03-27 12:53:30|359.29|356.39|359.29|356.39|359.3|356.4|359.28|356.38|11
1648385620000|2022-03-27 12:53:40|359.3|356.4|359.3|356.4|359.3|356.4|359.29|356.39|7
1648385630000|2022-03-27 12:53:50|359.29|356.39|359.3|356.4|359.3|356.4|359.29|356.39|4
1648385640000|2022-03-27 12:54:00|359.29|356.39|359.29|356.39|359.3|356.4|359.29|356.39|3
1648385650000|2022-03-27 12:54:10|359.3|356.4|359.3|356.4|359.3|356.4|359.29|356.39|3
1648385660000|2022-03-27 12:54:20|359.29|356.39|359.29|356.39|359.3|356.4|359.29|356.39|5
1648385670000|2022-03-27 12:54:30|359.3|356.4|359.3|356.4|359.3|356.4|359.3|356.4|1
1648385680000|2022-03-27 12:54:40|359.29|356.39|359.3|356.4|359.3|356.4|359.29|356.39|2
1648385690000|2022-03-27 12:54:50|359.29|356.39|359.3|356.4|359.3|356.4|359.29|356.39|2
1648385700000|2022-03-27 12:55:00|359.29|356.39|359.29|356.39|359.3|356.4|359.29|356.39|5
1648385710000|2022-03-27 12:55:10|359.3|356.4|359.29|356.39|359.3|356.4|359.29|356.39|6
1648385720000|2022-03-27 12:55:20|359.3|356.4|359.29|356.39|359.3|356.4|359.29|356.39|6
1648385730000|2022-03-27 12:55:30|359.3|356.4|359.33|356.43|359.35|356.45|359.3|356.4|9
1648385740000|2022-03-27 12:55:40|359.34|356.44|359.34|356.44|359.36|356.46|359.34|356.44|8
1648385750000|2022-03-27 12:55:50|359.35|356.45|359.33|356.43|359.35|356.45|359.33|356.43|5
1648385760000|2022-03-27 12:56:00|359.34|356.44|359.33|356.43|359.34|356.44|359.32|356.42|8
1648385770000|2022-03-27 12:56:10|359.34|356.44|359.33|356.43|359.34|356.44|359.32|356.42|6
1648385780000|2022-03-27 12:56:20|359.34|356.44|359.33|356.43|359.34|356.44|359.33|356.43|2
1648385790000|2022-03-27 12:56:30|359.32|356.42|359.32|356.42|359.33|356.43|359.32|356.42|3
1648385800000|2022-03-27 12:56:40|359.33|356.43|359.18|356.28|359.33|356.43|359.17|356.27|13
1648385810000|2022-03-27 12:56:50|359.17|356.27|358.87|355.97|359.17|356.27|358.84|355.94|24
1648385820000|2022-03-27 12:57:00|358.86|355.96|358.89|355.99|358.89|355.99|358.83|355.93|14
1648385830000|2022-03-27 12:57:10|358.9|356|358.89|355.99|358.92|356.02|358.89|355.99|14
1648385840000|2022-03-27 12:57:20|358.88|355.98|358.9|356|358.9|356|358.88|355.98|12
1648385850000|2022-03-27 12:57:30|358.89|355.99|358.87|355.97|358.94|356.04|358.87|355.97|13
1648385860000|2022-03-27 12:57:40|358.88|355.98|358.76|355.86|358.88|355.98|358.74|355.84|15
1648385870000|2022-03-27 12:57:50|358.75|355.85|358.69|355.79|358.76|355.86|358.69|355.79|19
1648385880000|2022-03-27 12:58:00|358.68|355.78|358.55|355.65|358.68|355.78|358.55|355.65|17
1648385890000|2022-03-27 12:58:10|358.54|355.64|358.02|355.12|358.54|355.64|358.02|355.12|25
1648385900000|2022-03-27 12:58:20|357.96|355.06|357.4|354.5|357.96|355.06|357.4|354.5|29
1648385910000|2022-03-27 12:58:30|357.42|354.52|357.25|354.35|357.42|354.52|357.25|354.35|26
1648385920000|2022-03-27 12:58:40|357.24|354.34|356.8|353.9|357.25|354.35|356.8|353.9|24
1648385930000|2022-03-27 12:58:50|356.81|353.91|357.22|354.32|357.22|354.32|356.79|353.89|28
1648385940000|2022-03-27 12:59:00|357.21|354.31|357.36|354.46|357.36|354.46|357.19|354.29|28
1648385950000|2022-03-27 12:59:10|357.37|354.47|357.82|354.92|357.84|354.94|357.37|354.47|25
1648385960000|2022-03-27 12:59:20|357.84|354.94|357.99|355.09|358|355.1|357.83|354.93|19
1648385970000|2022-03-27 12:59:30|357.98|355.08|357.69|354.79|357.98|355.08|357.68|354.78|26
1648385980000|2022-03-27 12:59:40|357.68|354.78|357.56|354.66|357.69|354.79|357.54|354.64|24
1648385990000|2022-03-27 12:59:50|357.57|354.67|357.66|354.76|357.68|354.78|357.44|354.54|30
1648386000000|2022-03-27 13:00:00|357.64|354.74|357.34|354.44|357.64|354.74|357.34|354.44|30
1648386010000|2022-03-27 13:00:10|357.4|354.5|357.48|354.58|357.48|354.58|357.37|354.47|21
1648386020000|2022-03-27 13:00:20|357.47|354.57|357.47|354.57|357.49|354.59|357.46|354.56|22
1648386030000|2022-03-27 13:00:30|357.46|354.56|357.37|354.47|357.48|354.58|357.36|354.46|17
1648386040000|2022-03-27 13:00:40|357.36|354.46|357.14|354.24|357.36|354.46|357.13|354.23|23
1648386050000|2022-03-27 13:00:50|357.12|354.22|356.96|354.06|357.14|354.24|356.96|354.06|15
1648386060000|2022-03-27 13:01:00|356.88|353.98|356.72|353.82|356.88|353.98|356.62|353.72|28
1648386070000|2022-03-27 13:01:10|356.74|353.84|356.84|353.94|356.85|353.95|356.74|353.84|26
1648386080000|2022-03-27 13:01:20|356.85|353.95|356.99|354.09|357.03|354.13|356.84|353.94|22
1648386090000|2022-03-27 13:01:30|356.98|354.08|357.33|354.43|357.33|354.43|356.96|354.06|23
1648386100000|2022-03-27 13:01:40|357.34|354.44|357.33|354.43|357.43|354.53|357.31|354.41|20
1648386110000|2022-03-27 13:01:50|357.32|354.42|357.05|354.15|357.32|354.42|357.05|354.15|21
1648386120000|2022-03-27 13:02:00|357.07|354.17|357.02|354.12|357.09|354.19|357|354.1|20
1648386130000|2022-03-27 13:02:10|357|354.1|356.64|353.74|357|354.1|356.64|353.74|27
1648386140000|2022-03-27 13:02:20|356.63|353.73|356.65|353.75|356.65|353.75|356.63|353.73|13
1648386150000|2022-03-27 13:02:30|356.64|353.74|356.57|353.67|356.65|353.75|356.56|353.66|30
1648386160000|2022-03-27 13:02:40|356.58|353.68|356.67|353.77|356.67|353.77|356.57|353.67|20
1648386170000|2022-03-27 13:02:50|356.68|353.78|356.98|354.08|356.98|354.08|356.63|353.73|27
1648386180000|2022-03-27 13:03:00|357|354.1|356.75|353.85|357|354.1|356.74|353.84|23
1648386190000|2022-03-27 13:03:10|356.76|353.86|356.76|353.86|356.76|353.86|356.74|353.84|18
1648386200000|2022-03-27 13:03:20|356.75|353.85|356.76|353.86|356.76|353.86|356.74|353.84|12
1648386210000|2022-03-27 13:03:30|356.77|353.87|356.79|353.89|356.79|353.89|356.75|353.85|17
1648386220000|2022-03-27 13:03:40|356.78|353.88|356.93|354.03|356.93|354.03|356.78|353.88|22
1648386230000|2022-03-27 13:03:50|356.94|354.04|357.37|354.47|357.38|354.48|356.94|354.04|25
1648386240000|2022-03-27 13:04:00|357.36|354.46|357.53|354.63|357.55|354.65|357.36|354.46|18
1648386250000|2022-03-27 13:04:10|357.52|354.62|357.84|354.94|357.84|354.94|357.52|354.62|11
1648386260000|2022-03-27 13:04:20|357.83|354.93|357.88|354.98|357.89|354.99|357.83|354.93|11
1648386270000|2022-03-27 13:04:30|357.86|354.96|357.89|354.99|357.89|354.99|357.86|354.96|14
1648386280000|2022-03-27 13:04:40|357.93|355.03|358.26|355.36|358.27|355.37|357.93|355.03|23
1648386290000|2022-03-27 13:04:50|358.28|355.38|358.36|355.46|358.37|355.47|358.28|355.38|21
1648386300000|2022-03-27 13:05:00|358.35|355.45|358.31|355.41|358.35|355.45|358.29|355.39|17
1648386310000|2022-03-27 13:05:10|358.32|355.42|358.32|355.42|358.32|355.42|358.31|355.41|7
1648386320000|2022-03-27 13:05:20|358.39|355.49|358.4|355.5|358.42|355.52|358.39|355.49|13
1648386330000|2022-03-27 13:05:30|358.39|355.49|358.16|355.26|358.39|355.49|358.16|355.26|19
1648386340000|2022-03-27 13:05:40|358.15|355.25|358.15|355.25|358.17|355.27|358.15|355.25|12
1648386350000|2022-03-27 13:05:50|358.16|355.26|358.25|355.35|358.25|355.35|358.16|355.26|17
1648386360000|2022-03-27 13:06:00|358.29|355.39|358.29|355.39|358.3|355.4|358.26|355.36|10
1648386370000|2022-03-27 13:06:10|358.28|355.38|358.32|355.42|358.33|355.43|358.28|355.38|6
1648386380000|2022-03-27 13:06:20|358.33|355.43|358.32|355.42|358.33|355.43|358.3|355.4|7
1648386390000|2022-03-27 13:06:30|358.29|355.39|358.28|355.38|358.3|355.4|358.27|355.37|9
1648386400000|2022-03-27 13:06:40|358.3|355.4|358.3|355.4|358.31|355.41|358.3|355.4|3
1648386410000|2022-03-27 13:06:50|358.31|355.41|358.36|355.46|358.37|355.47|358.31|355.41|7
1648386420000|2022-03-27 13:07:00|358.37|355.47|358.38|355.48|358.39|355.49|358.36|355.46|15
1648386430000|2022-03-27 13:07:10|358.39|355.49|358.37|355.47|358.39|355.49|358.37|355.47|6
1648386440000|2022-03-27 13:07:20|358.36|355.46|358.36|355.46|358.36|355.46|358.34|355.44|4
1648386450000|2022-03-27 13:07:30|358.34|355.44|358.4|355.5|358.4|355.5|358.33|355.43|7
1648386460000|2022-03-27 13:07:40|358.39|355.49|358.39|355.49|358.39|355.49|358.39|355.49|1
1648386470000|2022-03-27 13:07:50|358.38|355.48|358.4|355.5|358.41|355.51|358.38|355.48|8
1648386480000|2022-03-27 13:08:00|358.41|355.51|358.43|355.53|358.45|355.55|358.41|355.51|8
1648386490000|2022-03-27 13:08:10|358.44|355.54|358.47|355.57|358.47|355.57|358.43|355.53|11
1648386500000|2022-03-27 13:08:20|358.48|355.58|358.49|355.59|358.49|355.59|358.48|355.58|4
1648386510000|2022-03-27 13:08:30|358.5|355.6|358.58|355.68|358.58|355.68|358.49|355.59|19
1648386520000|2022-03-27 13:08:40|358.57|355.67|358.58|355.68|358.58|355.68|358.53|355.63|14
1648386530000|2022-03-27 13:08:50|358.56|355.66|358.25|355.35|358.56|355.66|358.25|355.35|21
1648386540000|2022-03-27 13:09:00|358.22|355.32|358.24|355.34|358.24|355.34|358.21|355.31|19
1648386550000|2022-03-27 13:09:10|358.22|355.32|358.25|355.35|358.26|355.36|358.22|355.32|15
1648386560000|2022-03-27 13:09:20|358.24|355.34|358.12|355.22|358.24|355.34|358.12|355.22|14
1648386570000|2022-03-27 13:09:30|358.11|355.21|358.14|355.24|358.14|355.24|358.11|355.21|14
1648386580000|2022-03-27 13:09:40|358.15|355.25|358.16|355.26|358.17|355.27|358.15|355.25|11
1648386590000|2022-03-27 13:09:50|358.15|355.25|358.15|355.25|358.17|355.27|358.15|355.25|11
1648386600000|2022-03-27 13:10:00|358.16|355.26|358.32|355.42|358.32|355.42|358.16|355.26|16
1648386610000|2022-03-27 13:10:10|358.31|355.41|358.32|355.42|358.35|355.45|358.31|355.41|8
1648386620000|2022-03-27 13:10:20|358.33|355.43|358.35|355.45|358.37|355.47|358.33|355.43|8
1648386630000|2022-03-27 13:10:30|358.33|355.43|358.48|355.58|358.48|355.58|358.33|355.43|19
1648386640000|2022-03-27 13:10:40|358.47|355.57|358.53|355.63|358.57|355.67|358.47|355.57|14
1648386650000|2022-03-27 13:10:50|358.52|355.62|358.53|355.63|358.53|355.63|358.52|355.62|2
1648386660000|2022-03-27 13:11:00|358.52|355.62|358.63|355.73|358.63|355.73|358.49|355.59|13
1648386670000|2022-03-27 13:11:10|358.6|355.7|358.66|355.76|358.66|355.76|358.6|355.7|6
1648386680000|2022-03-27 13:11:20|358.65|355.75|358.65|355.75|358.66|355.76|358.6|355.7|5
1648386690000|2022-03-27 13:11:30|358.66|355.76|358.67|355.77|358.7|355.8|358.63|355.73|13
1648386700000|2022-03-27 13:11:40|358.7|355.8|358.73|355.83|358.74|355.84|358.7|355.8|6
1648386710000|2022-03-27 13:11:50|358.74|355.84|358.85|355.95|358.86|355.96|358.73|355.83|12
1648386720000|2022-03-27 13:12:00|358.84|355.94|358.93|356.03|358.93|356.03|358.78|355.88|11
1648386730000|2022-03-27 13:12:10|358.86|355.96|358.94|356.04|358.94|356.04|358.86|355.96|11
1648386740000|2022-03-27 13:12:20|358.91|356.01|358.93|356.03|358.94|356.04|358.9|356|5
1648386750000|2022-03-27 13:12:30|358.92|356.02|358.83|355.93|358.92|356.02|358.81|355.91|11
1648386760000|2022-03-27 13:12:40|358.84|355.94|358.85|355.95|358.87|355.97|358.81|355.91|13
1648386770000|2022-03-27 13:12:50|358.83|355.93|358.82|355.92|358.85|355.95|358.8|355.9|12
1648386780000|2022-03-27 13:13:00|358.84|355.94|358.88|355.98|358.89|355.99|358.84|355.94|17
1648386790000|2022-03-27 13:13:10|358.89|355.99|358.9|356|358.9|356|358.86|355.96|9
1648386800000|2022-03-27 13:13:20|358.91|356.01|358.81|355.91|358.91|356.01|358.8|355.9|14
1648386810000|2022-03-27 13:13:30|358.82|355.92|358.79|355.89|358.83|355.93|358.79|355.89|12
1648386820000|2022-03-27 13:13:40|358.8|355.9|358.66|355.76|358.81|355.91|358.64|355.74|15
1648386830000|2022-03-27 13:13:50|358.67|355.77|358.72|355.82|358.73|355.83|358.66|355.76|11
1648386840000|2022-03-27 13:14:00|358.73|355.83|358.74|355.84|358.74|355.84|358.72|355.82|10
1648386850000|2022-03-27 13:14:10|358.73|355.83|358.94|356.04|358.97|356.07|358.73|355.83|13
1648386860000|2022-03-27 13:14:20|358.91|356.01|359|356.1|359.03|356.13|358.91|356.01|15
1648386870000|2022-03-27 13:14:30|359.02|356.12|359.04|356.14|359.04|356.14|359.02|356.12|5
1648386880000|2022-03-27 13:14:40|359.03|356.13|359.01|356.11|359.04|356.14|359|356.1|11
1648386890000|2022-03-27 13:14:50|359.02|356.12|359.02|356.12|359.03|356.13|359.01|356.11|9
1648386900000|2022-03-27 13:15:00|359.01|356.11|359.01|356.11|359.02|356.12|359.01|356.11|5
1648386910000|2022-03-27 13:15:10|359.02|356.12|359.01|356.11|359.02|356.12|359.01|356.11|2
1648386920000|2022-03-27 13:15:20|359|356.1|358.92|356.02|359|356.1|358.92|356.02|10
1648386930000|2022-03-27 13:15:30|358.91|356.01|358.92|356.02|358.92|356.02|358.91|356.01|6
1648386940000|2022-03-27 13:15:40|358.91|356.01|358.9|356|358.91|356.01|358.9|356|2
1648386950000|2022-03-27 13:15:50|358.91|356.01|358.91|356.01|358.91|356.01|358.9|356|5
1648386960000|2022-03-27 13:16:00|358.88|355.98|358.89|355.99|358.9|356|358.88|355.98|10
1648386970000|2022-03-27 13:16:10|358.91|356.01|358.88|355.98|358.91|356.01|358.87|355.97|6
1648386980000|2022-03-27 13:16:20|358.87|355.97|358.9|356|358.91|356.01|358.87|355.97|15
1648386990000|2022-03-27 13:16:30|358.91|356.01|358.91|356.01|358.92|356.02|358.9|356|4
1648387000000|2022-03-27 13:16:40|358.9|356|358.9|356|358.9|356|358.9|356|1
1648387030000|2022-03-27 13:17:10|358.91|356.01|358.9|356|358.91|356.01|358.9|356|2
1648387040000|2022-03-27 13:17:20|358.91|356.01|358.9|356|358.91|356.01|358.9|356|4
1648387050000|2022-03-27 13:17:30|358.89|355.99|358.9|356|358.9|356|358.89|355.99|2
1648387060000|2022-03-27 13:17:40|358.91|356.01|358.9|356|358.91|356.01|358.9|356|10
1648387070000|2022-03-27 13:17:50|358.91|356.01|359.12|356.22|359.12|356.22|358.91|356.01|11
1648387080000|2022-03-27 13:18:00|359.13|356.23|359.15|356.25|359.16|356.26|359.11|356.21|16
1648387090000|2022-03-27 13:18:10|359.16|356.26|359.17|356.27|359.17|356.27|359.14|356.24|12
1648387100000|2022-03-27 13:18:20|359.16|356.26|359.15|356.25|359.16|356.26|359.15|356.25|2
1648387110000|2022-03-27 13:18:30|359.16|356.26|359.3|356.4|359.3|356.4|359.16|356.26|14
1648387120000|2022-03-27 13:18:40|359.32|356.42|359.69|356.79|359.71|356.81|359.32|356.42|24
1648387130000|2022-03-27 13:18:50|359.68|356.78|359.71|356.81|359.73|356.83|359.68|356.78|9
1648387140000|2022-03-27 13:19:00|359.73|356.83|359.7|356.8|359.73|356.83|359.69|356.79|7
1648387150000|2022-03-27 13:19:10|359.71|356.81|359.86|356.96|359.87|356.97|359.68|356.78|18
1648387160000|2022-03-27 13:19:20|359.87|356.97|359.87|356.97|359.87|356.97|359.86|356.96|5
1648387170000|2022-03-27 13:19:30|359.86|356.96|360.23|357.33|360.24|357.34|359.82|356.92|21
1648387180000|2022-03-27 13:19:40|360.24|357.34|360.24|357.34|360.25|357.35|360.23|357.33|20
1648387190000|2022-03-27 13:19:50|360.25|357.35|360.32|357.42|360.33|357.43|360.25|357.35|17
1648387200000|2022-03-27 13:20:00|360.35|357.45|360.06|357.16|360.35|357.45|360.03|357.13|20
1648387210000|2022-03-27 13:20:10|360.04|357.14|360.02|357.12|360.06|357.16|360.02|357.12|17
1648387220000|2022-03-27 13:20:20|360.04|357.14|360.04|357.14|360.05|357.15|360.03|357.13|12
1648387230000|2022-03-27 13:20:30|360.05|357.15|359.9|357|360.05|357.15|359.87|356.97|20
1648387240000|2022-03-27 13:20:40|359.89|356.99|359.9|357|359.91|357.01|359.89|356.99|11
1648387250000|2022-03-27 13:20:50|359.89|356.99|359.9|357|359.9|357|359.89|356.99|2
1648387260000|2022-03-27 13:21:00|359.89|356.99|359.89|356.99|359.9|357|359.88|356.98|9
1648387270000|2022-03-27 13:21:10|359.88|356.98|359.89|356.99|359.89|356.99|359.87|356.97|12
1648387280000|2022-03-27 13:21:20|359.9|357|359.79|356.89|359.9|357|359.77|356.87|16
1648387290000|2022-03-27 13:21:30|359.78|356.88|359.65|356.75|359.79|356.89|359.62|356.72|19
1648387300000|2022-03-27 13:21:40|359.64|356.74|359.62|356.72|359.64|356.74|359.62|356.72|2
1648387310000|2022-03-27 13:21:50|359.63|356.73|359.62|356.72|359.63|356.73|359.62|356.72|2
1648387320000|2022-03-27 13:22:00|359.61|356.71|359.39|356.49|359.61|356.71|359.39|356.49|21
1648387330000|2022-03-27 13:22:10|359.38|356.48|359.32|356.42|359.4|356.5|359.32|356.42|15
1648387340000|2022-03-27 13:22:20|359.31|356.41|359.33|356.43|359.33|356.43|359.31|356.41|5
1648387350000|2022-03-27 13:22:30|359.32|356.42|359.29|356.39|359.33|356.43|359.26|356.36|10
1648387360000|2022-03-27 13:22:40|359.28|356.38|359.24|356.34|359.29|356.39|359.23|356.33|11
1648387370000|2022-03-27 13:22:50|359.28|356.38|359.31|356.41|359.32|356.42|359.24|356.34|17
1648387380000|2022-03-27 13:23:00|359.32|356.42|359.33|356.43|359.34|356.44|359.3|356.4|18
1648387390000|2022-03-27 13:23:10|359.32|356.42|359.3|356.4|359.33|356.43|359.3|356.4|14
1648387400000|2022-03-27 13:23:20|359.32|356.42|359.42|356.52|359.42|356.52|359.3|356.4|10
1648387410000|2022-03-27 13:23:30|359.41|356.51|359.45|356.55|359.45|356.55|359.41|356.51|15
1648387420000|2022-03-27 13:23:40|359.46|356.56|359.48|356.58|359.49|356.59|359.44|356.54|22
1648387430000|2022-03-27 13:23:50|359.46|356.56|359.53|356.63|359.53|356.63|359.46|356.56|18
1648387440000|2022-03-27 13:24:00|359.54|356.64|359.62|356.72|359.63|356.73|359.54|356.64|10
1648387450000|2022-03-27 13:24:10|359.63|356.73|359.64|356.74|359.64|356.74|359.62|356.72|14
1648387460000|2022-03-27 13:24:20|359.63|356.73|359.72|356.82|359.73|356.83|359.63|356.73|16
1648387470000|2022-03-27 13:24:30|359.7|356.8|359.72|356.82|359.72|356.82|359.7|356.8|13
1648387480000|2022-03-27 13:24:40|359.71|356.81|359.74|356.84|359.74|356.84|359.71|356.81|10
1648387490000|2022-03-27 13:24:50|359.75|356.85|359.74|356.84|359.77|356.87|359.73|356.83|8
1648387500000|2022-03-27 13:25:00|359.75|356.85|359.75|356.85|359.77|356.87|359.75|356.85|5
1648387520000|2022-03-27 13:25:20|359.72|356.82|359.6|356.7|359.72|356.82|359.6|356.7|5
1648387530000|2022-03-27 13:25:30|359.59|356.69|359.49|356.59|359.59|356.69|359.48|356.58|14
1648387540000|2022-03-27 13:25:40|359.51|356.61|359.41|356.51|359.51|356.61|359.4|356.5|16
1648387550000|2022-03-27 13:25:50|359.4|356.5|359.4|356.5|359.41|356.51|359.39|356.49|13
1648387560000|2022-03-27 13:26:00|359.41|356.51|359.38|356.48|359.45|356.55|359.38|356.48|9
1648387570000|2022-03-27 13:26:10|359.37|356.47|359.42|356.52|359.45|356.55|359.37|356.47|18
1648387580000|2022-03-27 13:26:20|359.41|356.51|359.36|356.46|359.41|356.51|359.34|356.44|20
1648387590000|2022-03-27 13:26:30|359.35|356.45|359.39|356.49|359.4|356.5|359.35|356.45|7
1648387600000|2022-03-27 13:26:40|359.38|356.48|359.41|356.51|359.41|356.51|359.38|356.48|10
1648387610000|2022-03-27 13:26:50|359.4|356.5|359.41|356.51|359.41|356.51|359.4|356.5|14
1648387620000|2022-03-27 13:27:00|359.42|356.52|359.52|356.62|359.54|356.64|359.42|356.52|20
1648387630000|2022-03-27 13:27:10|359.51|356.61|359.52|356.62|359.52|356.62|359.51|356.61|4
1648387640000|2022-03-27 13:27:20|359.51|356.61|359.44|356.54|359.52|356.62|359.43|356.53|10
1648387650000|2022-03-27 13:27:30|359.46|356.56|359.47|356.57|359.5|356.6|359.44|356.54|13
1648387660000|2022-03-27 13:27:40|359.46|356.56|359.46|356.56|359.47|356.57|359.43|356.53|11
1648387670000|2022-03-27 13:27:50|359.47|356.57|359.44|356.54|359.47|356.57|359.43|356.53|14
1648387680000|2022-03-27 13:28:00|359.43|356.53|359.44|356.54|359.45|356.55|359.43|356.53|15
1648387690000|2022-03-27 13:28:10|359.45|356.55|359.49|356.59|359.5|356.6|359.44|356.54|10
1648387700000|2022-03-27 13:28:20|359.48|356.58|359.49|356.59|359.5|356.6|359.48|356.58|8
1648387710000|2022-03-27 13:28:30|359.51|356.61|359.53|356.63|359.54|356.64|359.51|356.61|6
1648387720000|2022-03-27 13:28:40|359.52|356.62|359.52|356.62|359.53|356.63|359.52|356.62|3
1648387730000|2022-03-27 13:28:50|359.51|356.61|359.55|356.65|359.56|356.66|359.51|356.61|9
1648387740000|2022-03-27 13:29:00|359.6|356.7|359.64|356.74|359.65|356.75|359.6|356.7|10
1648387750000|2022-03-27 13:29:10|359.65|356.75|359.64|356.74|359.65|356.75|359.64|356.74|2
1648387760000|2022-03-27 13:29:20|359.66|356.76|359.64|356.74|359.66|356.76|359.64|356.74|4
1648387780000|2022-03-27 13:29:40|359.65|356.75|359.69|356.79|359.7|356.8|359.64|356.74|10
1648387790000|2022-03-27 13:29:50|359.7|356.8|359.69|356.79|359.7|356.8|359.68|356.78|4
1648387800000|2022-03-27 13:30:00|359.7|356.8|359.63|356.73|359.7|356.8|359.6|356.7|12
1648387810000|2022-03-27 13:30:10|359.62|356.72|359.63|356.73|359.63|356.73|359.61|356.71|7
1648387820000|2022-03-27 13:30:20|359.62|356.72|359.53|356.63|359.62|356.72|359.51|356.61|17
1648387830000|2022-03-27 13:30:30|359.51|356.61|359.39|356.49|359.51|356.61|359.39|356.49|15
1648387840000|2022-03-27 13:30:40|359.4|356.5|359.49|356.59|359.49|356.59|359.38|356.48|17
1648387850000|2022-03-27 13:30:50|359.51|356.61|359.49|356.59|359.51|356.61|359.48|356.58|6
1648387860000|2022-03-27 13:31:00|359.5|356.6|359.49|356.59|359.5|356.6|359.49|356.59|2
1648387870000|2022-03-27 13:31:10|359.5|356.6|359.49|356.59|359.5|356.6|359.49|356.59|4
1648387880000|2022-03-27 13:31:20|359.5|356.6|359.47|356.57|359.5|356.6|359.45|356.55|14
1648387890000|2022-03-27 13:31:30|359.46|356.56|359.45|356.55|359.47|356.57|359.45|356.55|8
1648387900000|2022-03-27 13:31:40|359.43|356.53|359.42|356.52|359.44|356.54|359.41|356.51|12
1648387910000|2022-03-27 13:31:50|359.44|356.54|359.56|356.66|359.56|356.66|359.43|356.53|10
1648387920000|2022-03-27 13:32:00|359.57|356.67|359.62|356.72|359.62|356.72|359.57|356.67|8
1648387930000|2022-03-27 13:32:10|359.61|356.71|359.64|356.74|359.64|356.74|359.61|356.71|15
1648387940000|2022-03-27 13:32:20|359.63|356.73|359.65|356.75|359.67|356.77|359.62|356.72|20
1648387950000|2022-03-27 13:32:30|359.66|356.76|359.76|356.86|359.76|356.86|359.65|356.75|16
1648387960000|2022-03-27 13:32:40|359.75|356.85|359.76|356.86|359.77|356.87|359.75|356.85|12
1648387970000|2022-03-27 13:32:50|359.79|356.89|359.79|356.89|359.79|356.89|359.79|356.89|1
1648387980000|2022-03-27 13:33:00|359.8|356.9|359.79|356.89|359.8|356.9|359.79|356.89|2
1648388010000|2022-03-27 13:33:30|359.78|356.88|359.76|356.86|359.79|356.89|359.75|356.85|9
1648388020000|2022-03-27 13:33:40|359.75|356.85|359.75|356.85|359.76|356.86|359.75|356.85|11
1648388030000|2022-03-27 13:33:50|359.76|356.86|359.76|356.86|359.76|356.86|359.75|356.85|9
1648388040000|2022-03-27 13:34:00|359.75|356.85|359.76|356.86|359.76|356.86|359.75|356.85|12
1648388050000|2022-03-27 13:34:10|359.75|356.85|359.65|356.75|359.76|356.86|359.63|356.73|13
1648388060000|2022-03-27 13:34:20|359.68|356.78|359.71|356.81|359.72|356.82|359.67|356.77|17
1648388070000|2022-03-27 13:34:30|359.69|356.79|359.7|356.8|359.71|356.81|359.68|356.78|6
1648388080000|2022-03-27 13:34:40|359.69|356.79|359.58|356.68|359.69|356.79|359.57|356.67|17
1648388090000|2022-03-27 13:34:50|359.59|356.69|359.58|356.68|359.59|356.69|359.57|356.67|4
1648388100000|2022-03-27 13:35:00|359.57|356.67|359.56|356.66|359.58|356.68|359.55|356.65|13
1648388110000|2022-03-27 13:35:10|359.55|356.65|359.49|356.59|359.56|356.66|359.48|356.58|16
1648388120000|2022-03-27 13:35:20|359.48|356.58|359.49|356.59|359.5|356.6|359.48|356.58|11
1648388130000|2022-03-27 13:35:30|359.51|356.61|359.54|356.64|359.54|356.64|359.5|356.6|10
1648388140000|2022-03-27 13:35:40|359.53|356.63|359.56|356.66|359.56|356.66|359.52|356.62|11
1648388150000|2022-03-27 13:35:50|359.55|356.65|359.62|356.72|359.62|356.72|359.55|356.65|18
1648388160000|2022-03-27 13:36:00|359.63|356.73|359.62|356.72|359.63|356.73|359.61|356.71|6
1648388170000|2022-03-27 13:36:10|359.63|356.73|359.57|356.67|359.63|356.73|359.55|356.65|14
1648388180000|2022-03-27 13:36:20|359.56|356.66|359.6|356.7|359.61|356.71|359.56|356.66|12
1648388190000|2022-03-27 13:36:30|359.61|356.71|359.6|356.7|359.61|356.71|359.59|356.69|15
1648388200000|2022-03-27 13:36:40|359.61|356.71|359.72|356.82|359.72|356.82|359.6|356.7|8
1648388210000|2022-03-27 13:36:50|359.73|356.83|359.78|356.88|359.8|356.9|359.73|356.83|11
1648388220000|2022-03-27 13:37:00|359.77|356.87|359.77|356.87|359.78|356.88|359.77|356.87|3
1648388230000|2022-03-27 13:37:10|359.87|356.97|359.86|356.96|359.87|356.97|359.86|356.96|4
1648388240000|2022-03-27 13:37:20|359.83|356.93|359.79|356.89|359.84|356.94|359.79|356.89|10
1648388250000|2022-03-27 13:37:30|359.8|356.9|359.8|356.9|359.82|356.92|359.79|356.89|7
1648388260000|2022-03-27 13:37:40|359.81|356.91|359.81|356.91|359.83|356.93|359.81|356.91|9
1648388270000|2022-03-27 13:37:50|359.82|356.92|359.81|356.91|359.82|356.92|359.81|356.91|6
1648388280000|2022-03-27 13:38:00|359.82|356.92|359.81|356.91|359.82|356.92|359.81|356.91|6
1648388290000|2022-03-27 13:38:10|359.8|356.9|359.82|356.92|359.82|356.92|359.8|356.9|9
1648388300000|2022-03-27 13:38:20|359.81|356.91|359.82|356.92|359.82|356.92|359.81|356.91|10
1648388310000|2022-03-27 13:38:30|359.81|356.91|359.8|356.9|359.82|356.92|359.79|356.89|18
1648388320000|2022-03-27 13:38:40|359.81|356.91|359.84|356.94|359.84|356.94|359.8|356.9|15
1648388330000|2022-03-27 13:38:50|359.82|356.92|359.85|356.95|359.87|356.97|359.82|356.92|7
1648388340000|2022-03-27 13:39:00|359.86|356.96|359.86|356.96|359.86|356.96|359.86|356.96|1
1648388350000|2022-03-27 13:39:10|359.9|357|359.99|357.09|360|357.1|359.9|357|12
1648388360000|2022-03-27 13:39:20|360|357.1|360.01|357.11|360.01|357.11|359.99|357.09|4
1648388370000|2022-03-27 13:39:30|360|357.1|360.14|357.24|360.14|357.24|360|357.1|10
1648388380000|2022-03-27 13:39:40|360.15|357.25|360.29|357.39|360.29|357.39|360.15|357.25|16
1648388390000|2022-03-27 13:39:50|360.28|357.38|360.93|358.03|360.95|358.05|360.28|357.38|22
1648388400000|2022-03-27 13:40:00|360.94|358.04|361.53|358.63|361.53|358.63|360.94|358.04|23
1648388410000|2022-03-27 13:40:10|361.57|358.67|361.77|358.87|362.43|359.53|361.57|358.67|29
1648388420000|2022-03-27 13:40:20|361.78|358.88|360.99|358.09|361.79|358.89|360.99|358.09|33
1648388430000|2022-03-27 13:40:30|360.96|358.06|361|358.1|361.02|358.12|360.92|358.02|26
1648388440000|2022-03-27 13:40:40|360.98|358.08|361.53|358.63|361.53|358.63|360.98|358.08|21
1648388450000|2022-03-27 13:40:50|361.52|358.62|361.71|358.81|361.71|358.81|361.5|358.6|26
1648388460000|2022-03-27 13:41:00|361.73|358.83|361.6|358.7|361.76|358.86|361.6|358.7|20
1648388470000|2022-03-27 13:41:10|361.61|358.71|361.4|358.5|361.61|358.71|361.36|358.46|22
1648388480000|2022-03-27 13:41:20|361.32|358.42|361.29|358.39|361.38|358.48|361.28|358.38|19
1648388490000|2022-03-27 13:41:30|361.3|358.4|361.3|358.4|361.32|358.42|361.29|358.39|17
1648388500000|2022-03-27 13:41:40|361.29|358.39|361.33|358.43|361.34|358.44|361.29|358.39|18
1648388510000|2022-03-27 13:41:50|361.34|358.44|361.29|358.39|361.35|358.45|361.29|358.39|14
1648388520000|2022-03-27 13:42:00|361.3|358.4|361.22|358.32|361.3|358.4|361.22|358.32|12
1648388530000|2022-03-27 13:42:10|361.2|358.3|361.22|358.32|361.22|358.32|361.19|358.29|8
1648388540000|2022-03-27 13:42:20|361.21|358.31|361.03|358.13|361.22|358.32|361.01|358.11|19
1648388550000|2022-03-27 13:42:30|361.02|358.12|360.95|358.05|361.03|358.13|360.92|358.02|21
1648388560000|2022-03-27 13:42:40|360.93|358.03|360.93|358.03|360.99|358.09|360.92|358.02|19
1648388570000|2022-03-27 13:42:50|360.92|358.02|360.98|358.08|360.98|358.08|360.92|358.02|16
1648388580000|2022-03-27 13:43:00|360.99|358.09|360.94|358.04|360.99|358.09|360.92|358.02|5
1648388590000|2022-03-27 13:43:10|360.93|358.03|360.99|358.09|361.03|358.13|360.92|358.02|19
1648388600000|2022-03-27 13:43:20|361|358.1|361|358.1|361|358.1|360.97|358.07|13
1648388610000|2022-03-27 13:43:30|360.99|358.09|361.07|358.17|361.07|358.17|360.99|358.09|17
1648388620000|2022-03-27 13:43:40|361.06|358.16|361.13|358.23|361.14|358.24|361.06|358.16|15
1648388630000|2022-03-27 13:43:50|361.12|358.22|361.16|358.26|361.16|358.26|361.12|358.22|12
1648388640000|2022-03-27 13:44:00|361.15|358.25|361.14|358.24|361.16|358.26|361.14|358.24|8
1648388650000|2022-03-27 13:44:10|361.15|358.25|361.18|358.28|361.2|358.3|361.15|358.25|9
1648388660000|2022-03-27 13:44:20|361.17|358.27|361.21|358.31|361.21|358.31|361.17|358.27|9
1648388670000|2022-03-27 13:44:30|361.23|358.33|361.32|358.42|361.32|358.42|361.23|358.33|13
1648388680000|2022-03-27 13:44:40|361.33|358.43|361.36|358.46|361.36|358.46|361.33|358.43|11
1648388690000|2022-03-27 13:44:50|361.35|358.45|361.34|358.44|361.36|358.46|361.34|358.44|14
1648388700000|2022-03-27 13:45:00|361.35|358.45|361.36|358.46|361.37|358.47|361.34|358.44|21
1648388710000|2022-03-27 13:45:10|361.35|358.45|361.36|358.46|361.36|358.46|361.34|358.44|12
1648388720000|2022-03-27 13:45:20|361.34|358.44|361.35|358.45|361.36|358.46|361.34|358.44|21
1648388730000|2022-03-27 13:45:30|361.34|358.44|361.37|358.47|361.38|358.48|361.34|358.44|17
1648388740000|2022-03-27 13:45:40|361.36|358.46|361.36|358.46|361.37|358.47|361.35|358.45|13
1648388750000|2022-03-27 13:45:50|361.37|358.47|361.44|358.54|361.45|358.55|361.37|358.47|7
1648388760000|2022-03-27 13:46:00|361.45|358.55|361.45|358.55|361.45|358.55|361.41|358.51|14
1648388770000|2022-03-27 13:46:10|361.44|358.54|361.39|358.49|361.45|358.55|361.37|358.47|14
1648388780000|2022-03-27 13:46:20|361.4|358.5|361.4|358.5|361.41|358.51|361.38|358.48|17
1648388790000|2022-03-27 13:46:30|361.39|358.49|361.3|358.4|361.4|358.5|361.29|358.39|10
1648388800000|2022-03-27 13:46:40|361.29|358.39|361.26|358.36|361.3|358.4|361.23|358.33|14
1648388810000|2022-03-27 13:46:50|361.25|358.35|361.27|358.37|361.28|358.38|361.25|358.35|11
1648388820000|2022-03-27 13:47:00|361.28|358.38|361.19|358.29|361.28|358.38|361.18|358.28|17
1648388830000|2022-03-27 13:47:10|361.18|358.28|361.17|358.27|361.19|358.29|361.14|358.24|9
1648388840000|2022-03-27 13:47:20|361.18|358.28|361.17|358.27|361.18|358.28|361.16|358.26|8
1648388850000|2022-03-27 13:47:30|361.16|358.26|361.15|358.25|361.17|358.27|361.13|358.23|17
1648388860000|2022-03-27 13:47:40|361.16|358.26|361.19|358.29|361.19|358.29|361.16|358.26|15
1648388870000|2022-03-27 13:47:50|361.18|358.28|361.19|358.29|361.2|358.3|361.17|358.27|8
1648388880000|2022-03-27 13:48:00|361.18|358.28|361.15|358.25|361.19|358.29|361.15|358.25|15
1648388890000|2022-03-27 13:48:10|361.17|358.27|361.2|358.3|361.21|358.31|361.15|358.25|14
1648388900000|2022-03-27 13:48:20|361.21|358.31|361.21|358.31|361.21|358.31|361.18|358.28|7
1648388910000|2022-03-27 13:48:30|361.2|358.3|361.21|358.31|361.21|358.31|361.18|358.28|11
1648388920000|2022-03-27 13:48:40|361.2|358.3|361.26|358.36|361.26|358.36|361.2|358.3|19
1648388930000|2022-03-27 13:48:50|361.27|358.37|361.27|358.37|361.27|358.37|361.23|358.33|10
1648388940000|2022-03-27 13:49:00|361.26|358.36|361.27|358.37|361.27|358.37|361.26|358.36|14
1648388950000|2022-03-27 13:49:10|361.26|358.36|361.25|358.35|361.27|358.37|361.23|358.33|24
1648388960000|2022-03-27 13:49:20|361.24|358.34|361.24|358.34|361.24|358.34|361.23|358.33|15
1648388970000|2022-03-27 13:49:30|361.23|358.33|361.23|358.33|361.24|358.34|361.21|358.31|14
1648389000000|2022-03-27 13:50:00|361.24|358.34|361.24|358.34|361.24|358.34|361.23|358.33|7
1648389010000|2022-03-27 13:50:10|361.23|358.33|361.33|358.43|361.33|358.43|361.23|358.33|22
1648389020000|2022-03-27 13:50:20|361.34|358.44|361.38|358.48|361.38|358.48|361.33|358.43|7
1648389030000|2022-03-27 13:50:30|361.37|358.47|361.46|358.56|361.46|358.56|361.37|358.47|9
1648389040000|2022-03-27 13:50:40|361.45|358.55|361.47|358.57|361.47|358.57|361.44|358.54|15
1648389050000|2022-03-27 13:50:50|361.46|358.56|361.46|358.56|361.48|358.58|361.46|358.56|9
1648389060000|2022-03-27 13:51:00|361.47|358.57|361.47|358.57|361.47|358.57|361.45|358.55|9
1648389070000|2022-03-27 13:51:10|361.46|358.56|361.47|358.57|361.48|358.58|361.46|358.56|6
1648389080000|2022-03-27 13:51:20|361.46|358.56|361.47|358.57|361.48|358.58|361.38|358.48|19
1648389090000|2022-03-27 13:51:30|361.46|358.56|361.48|358.58|361.48|358.58|361.44|358.54|16
1648389100000|2022-03-27 13:51:40|361.49|358.59|361.48|358.58|361.49|358.59|361.47|358.57|15
1648389110000|2022-03-27 13:51:50|361.47|358.57|361.49|358.59|361.5|358.6|361.47|358.57|12
1648389120000|2022-03-27 13:52:00|361.48|358.58|361.49|358.59|361.5|358.6|361.47|358.57|13
1648389130000|2022-03-27 13:52:10|361.46|358.56|361.48|358.58|361.48|358.58|361.46|358.56|20
1648389140000|2022-03-27 13:52:20|361.47|358.57|361.48|358.58|361.49|358.59|361.47|358.57|16
1648389150000|2022-03-27 13:52:30|361.47|358.57|361.48|358.58|361.5|358.6|361.46|358.56|16
1648389160000|2022-03-27 13:52:40|361.47|358.57|361.5|358.6|361.5|358.6|361.47|358.57|15
1648389170000|2022-03-27 13:52:50|361.49|358.59|361.49|358.59|361.49|358.59|361.47|358.57|18
1648389180000|2022-03-27 13:53:00|361.48|358.58|361.48|358.58|361.5|358.6|361.47|358.57|19
1648389190000|2022-03-27 13:53:10|361.47|358.57|361.48|358.58|361.5|358.6|361.47|358.57|9
1648389200000|2022-03-27 13:53:20|361.49|358.59|361.49|358.59|361.5|358.6|361.46|358.56|13
1648389210000|2022-03-27 13:53:30|361.48|358.58|361.48|358.58|361.49|358.59|361.47|358.57|9
1648389220000|2022-03-27 13:53:40|361.47|358.57|361.49|358.59|361.49|358.59|361.45|358.55|12
1648389230000|2022-03-27 13:53:50|361.48|358.58|361.48|358.58|361.5|358.6|361.47|358.57|9
1648389240000|2022-03-27 13:54:00|361.47|358.57|361.49|358.59|361.51|358.61|361.47|358.57|15
1648389250000|2022-03-27 13:54:10|361.48|358.58|361.51|358.61|361.51|358.61|361.48|358.58|12
1648389260000|2022-03-27 13:54:20|361.5|358.6|361.5|358.6|361.51|358.61|361.49|358.59|15
1648389270000|2022-03-27 13:54:30|361.51|358.61|361.51|358.61|361.52|358.62|361.5|358.6|15
1648389280000|2022-03-27 13:54:40|361.5|358.6|361.5|358.6|361.51|358.61|361.49|358.59|11
1648389290000|2022-03-27 13:54:50|361.49|358.59|361.51|358.61|361.52|358.62|361.49|358.59|12
1648389300000|2022-03-27 13:55:00|361.52|358.62|361.58|358.68|361.62|358.72|361.51|358.61|15
1648389310000|2022-03-27 13:55:10|361.57|358.67|361.57|358.67|361.6|358.7|361.55|358.65|22
1648389320000|2022-03-27 13:55:20|361.56|358.66|361.57|358.67|361.57|358.67|361.54|358.64|20
1648389330000|2022-03-27 13:55:30|361.54|358.64|361.57|358.67|361.58|358.68|361.52|358.62|21
1648389340000|2022-03-27 13:55:40|361.56|358.66|361.57|358.67|361.58|358.68|361.55|358.65|14
1648389350000|2022-03-27 13:55:50|361.58|358.68|361.63|358.73|361.63|358.73|361.57|358.67|16
1648389360000|2022-03-27 13:56:00|361.62|358.72|361.53|358.63|361.63|358.73|361.5|358.6|22
1648389370000|2022-03-27 13:56:10|361.52|358.62|361.54|358.64|361.55|358.65|361.52|358.62|13
1648389380000|2022-03-27 13:56:20|361.53|358.63|361.52|358.62|361.56|358.66|361.52|358.62|10
1648389390000|2022-03-27 13:56:30|361.54|358.64|361.54|358.64|361.55|358.65|361.53|358.63|17
1648389400000|2022-03-27 13:56:40|361.53|358.63|361.54|358.64|361.55|358.65|361.53|358.63|15
1648389410000|2022-03-27 13:56:50|361.53|358.63|361.48|358.58|361.53|358.63|361.45|358.55|15
1648389420000|2022-03-27 13:57:00|361.49|358.59|361.48|358.58|361.49|358.59|361.46|358.56|9
1648389430000|2022-03-27 13:57:10|361.47|358.57|361.46|358.56|361.49|358.59|361.44|358.54|18
1648389440000|2022-03-27 13:57:20|361.45|358.55|361.44|358.54|361.46|358.56|361.43|358.53|15
1648389450000|2022-03-27 13:57:30|361.45|358.55|361.34|358.44|361.45|358.55|361.32|358.42|17
1648389460000|2022-03-27 13:57:40|361.35|358.45|361.34|358.44|361.35|358.45|361.3|358.4|12
1648389470000|2022-03-27 13:57:50|361.33|358.43|361.31|358.41|361.34|358.44|361.3|358.4|13
1648389480000|2022-03-27 13:58:00|361.3|358.4|361.2|358.3|361.31|358.41|361.2|358.3|16
1648389490000|2022-03-27 13:58:10|361.19|358.29|361.2|358.3|361.21|358.31|361.19|358.29|10
1648389500000|2022-03-27 13:58:20|361.21|358.31|361.2|358.3|361.21|358.31|361.19|358.29|13
1648389510000|2022-03-27 13:58:30|361.21|358.31|361.13|358.23|361.21|358.31|361.1|358.2|19
1648389520000|2022-03-27 13:58:40|361.14|358.24|361.13|358.23|361.15|358.25|361.09|358.19|15
1648389530000|2022-03-27 13:58:50|361.12|358.22|361.14|358.24|361.14|358.24|361.11|358.21|16
1648389540000|2022-03-27 13:59:00|361.13|358.23|361.12|358.22|361.14|358.24|361.12|358.22|17
1648389550000|2022-03-27 13:59:10|361.11|358.21|360.9|358|361.13|358.23|360.83|357.93|23
1648389560000|2022-03-27 13:59:20|360.86|357.96|360.86|357.96|360.91|358.01|360.85|357.95|22
1648389570000|2022-03-27 13:59:30|360.85|357.95|361.19|358.29|361.19|358.29|360.85|357.95|21
1648389580000|2022-03-27 13:59:40|361.17|358.27|361.2|358.3|361.2|358.3|361.12|358.22|21
1648389590000|2022-03-27 13:59:50|361.18|358.28|361.21|358.31|361.21|358.31|361.18|358.28|10
1648389600000|2022-03-27 14:00:00|361.18|358.28|361.22|358.32|361.22|358.32|361.18|358.28|11
1648389610000|2022-03-27 14:00:10|361.23|358.33|361.32|358.42|361.4|358.5|361.22|358.32|21
1648389620000|2022-03-27 14:00:20|361.36|358.46|361.28|358.38|361.36|358.46|361.25|358.35|17
1648389630000|2022-03-27 14:00:30|361.32|358.42|361.31|358.41|361.32|358.42|361.3|358.4|15
1648389640000|2022-03-27 14:00:40|361.3|358.4|361.31|358.41|361.33|358.43|361.3|358.4|11
1648389650000|2022-03-27 14:00:50|361.3|358.4|361.29|358.39|361.31|358.41|361.29|358.39|12
1648389660000|2022-03-27 14:01:00|361.34|358.44|361.3|358.4|361.34|358.44|361.28|358.38|13
1648389670000|2022-03-27 14:01:10|361.31|358.41|361.3|358.4|361.33|358.43|361.29|358.39|13
1648389680000|2022-03-27 14:01:20|361.28|358.38|361.3|358.4|361.33|358.43|361.28|358.38|11
1648389690000|2022-03-27 14:01:30|361.31|358.41|361.31|358.41|361.31|358.41|361.28|358.38|12
1648389700000|2022-03-27 14:01:40|361.3|358.4|361.27|358.37|361.31|358.41|361.23|358.33|17
1648389710000|2022-03-27 14:01:50|361.25|358.35|361.25|358.35|361.29|358.39|361.25|358.35|18
1648389720000|2022-03-27 14:02:00|361.27|358.37|361.26|358.36|361.28|358.38|361.24|358.34|18
1648389730000|2022-03-27 14:02:10|361.27|358.37|361.33|358.43|361.33|358.43|361.26|358.36|15
1648389740000|2022-03-27 14:02:20|361.32|358.42|361.31|358.41|361.33|358.43|361.31|358.41|9
1648389750000|2022-03-27 14:02:30|361.32|358.42|361.33|358.43|361.34|358.44|361.32|358.42|3
1648389770000|2022-03-27 14:02:50|361.32|358.42|361.29|358.39|361.33|358.43|361.28|358.38|9
1648389780000|2022-03-27 14:03:00|361.3|358.4|361.42|358.52|361.42|358.52|361.3|358.4|11
1648389790000|2022-03-27 14:03:10|361.43|358.53|361.44|358.54|361.45|358.55|361.38|358.48|29
1648389800000|2022-03-27 14:03:20|361.43|358.53|361.42|358.52|361.45|358.55|361.39|358.49|16
1648389810000|2022-03-27 14:03:30|361.43|358.53|361.47|358.57|361.48|358.58|361.43|358.53|13
1648389820000|2022-03-27 14:03:40|361.46|358.56|361.47|358.57|361.47|358.57|361.46|358.56|2
1648389830000|2022-03-27 14:03:50|361.46|358.56|361.47|358.57|361.47|358.57|361.46|358.56|2
1648389840000|2022-03-27 14:04:00|361.45|358.55|361.43|358.53|361.45|358.55|361.4|358.5|9
1648389850000|2022-03-27 14:04:10|361.42|358.52|361.43|358.53|361.43|358.53|361.42|358.52|4
1648389860000|2022-03-27 14:04:20|361.44|358.54|361.4|358.5|361.44|358.54|361.36|358.46|10
1648389870000|2022-03-27 14:04:30|361.38|358.48|361.54|358.64|361.54|358.64|361.38|358.48|15
1648389880000|2022-03-27 14:04:40|361.52|358.62|361.5|358.6|361.54|358.64|361.5|358.6|11
1648389890000|2022-03-27 14:04:50|361.51|358.61|361.52|358.62|361.53|358.63|361.48|358.58|12
1648389900000|2022-03-27 14:05:00|361.51|358.61|361.5|358.6|361.53|358.63|361.49|358.59|11
1648389910000|2022-03-27 14:05:10|361.49|358.59|361.5|358.6|361.5|358.6|361.49|358.59|6
1648389920000|2022-03-27 14:05:20|361.49|358.59|361.33|358.43|361.51|358.61|361.3|358.4|16
1648389930000|2022-03-27 14:05:30|361.32|358.42|361.42|358.52|361.43|358.53|361.32|358.42|17
1648389940000|2022-03-27 14:05:40|361.41|358.51|361.37|358.47|361.41|358.51|361.35|358.45|10
1648389950000|2022-03-27 14:05:50|361.38|358.48|361.31|358.41|361.38|358.48|361.31|358.41|11
1648389960000|2022-03-27 14:06:00|361.3|358.4|361.28|358.38|361.32|358.42|361.27|358.37|14
1648389970000|2022-03-27 14:06:10|361.29|358.39|361.3|358.4|361.3|358.4|361.26|358.36|18
1648389980000|2022-03-27 14:06:20|361.29|358.39|361.29|358.39|361.3|358.4|361.28|358.38|15
1648389990000|2022-03-27 14:06:30|361.28|358.38|361.29|358.39|361.3|358.4|361.28|358.38|9
1648390000000|2022-03-27 14:06:40|361.28|358.38|361.3|358.4|361.3|358.4|361.28|358.38|7
1648390010000|2022-03-27 14:06:50|361.29|358.39|361.32|358.42|361.33|358.43|361.29|358.39|13
1648390020000|2022-03-27 14:07:00|361.31|358.41|361.39|358.49|361.39|358.49|361.31|358.41|14
1648390030000|2022-03-27 14:07:10|361.38|358.48|361.39|358.49|361.39|358.49|361.38|358.48|2
1648390040000|2022-03-27 14:07:20|361.4|358.5|361.39|358.49|361.4|358.5|361.39|358.49|4
1648390050000|2022-03-27 14:07:30|361.4|358.5|361.43|358.53|361.44|358.54|361.4|358.5|10
1648390060000|2022-03-27 14:07:40|361.42|358.52|361.44|358.54|361.44|358.54|361.42|358.52|5
1648390070000|2022-03-27 14:07:50|361.43|358.53|361.45|358.55|361.45|358.55|361.43|358.53|6
1648390080000|2022-03-27 14:08:00|361.46|358.56|361.45|358.55|361.46|358.56|361.45|358.55|4
1648390090000|2022-03-27 14:08:10|361.46|358.56|361.46|358.56|361.46|358.56|361.44|358.54|7
1648390100000|2022-03-27 14:08:20|361.45|358.55|361.46|358.56|361.46|358.56|361.45|358.55|4
1648390110000|2022-03-27 14:08:30|361.45|358.55|361.59|358.69|361.67|358.77|361.45|358.55|21
1648390120000|2022-03-27 14:08:40|361.61|358.71|361.66|358.76|361.66|358.76|361.61|358.71|13
1648390130000|2022-03-27 14:08:50|361.65|358.75|361.63|358.73|361.66|358.76|361.62|358.72|12
1648390140000|2022-03-27 14:09:00|361.64|358.74|361.65|358.75|361.65|358.75|361.63|358.73|11
1648390150000|2022-03-27 14:09:10|361.66|358.76|361.65|358.75|361.66|358.76|361.65|358.75|2
1648390160000|2022-03-27 14:09:20|361.66|358.76|361.94|359.04|361.98|359.08|361.66|358.76|17
1648390170000|2022-03-27 14:09:30|361.93|359.03|361.94|359.04|361.95|359.05|361.9|359|22
1648390180000|2022-03-27 14:09:40|361.95|359.05|361.88|358.98|361.97|359.07|361.87|358.97|21
1648390190000|2022-03-27 14:09:50|361.87|358.97|362.01|359.11|362.01|359.11|361.87|358.97|20
1648390200000|2022-03-27 14:10:00|362|359.1|362.81|359.91|362.85|359.95|361.96|359.06|23
1648390210000|2022-03-27 14:10:10|362.8|359.9|362.53|359.63|362.81|359.91|362.49|359.59|21
1648390220000|2022-03-27 14:10:20|362.57|359.67|362.74|359.84|362.74|359.84|362.57|359.67|24
1648390230000|2022-03-27 14:10:30|362.73|359.83|362.71|359.81|362.75|359.85|362.71|359.81|21
1648390240000|2022-03-27 14:10:40|362.68|359.78|362.68|359.78|362.68|359.78|362.61|359.71|18
1648390250000|2022-03-27 14:10:50|362.69|359.79|362.9|360|362.97|360.07|362.68|359.78|19
1648390260000|2022-03-27 14:11:00|362.91|360.01|362.84|359.94|362.93|360.03|362.8|359.9|22
1648390270000|2022-03-27 14:11:10|362.85|359.95|362.94|360.04|362.94|360.04|362.85|359.95|15
1648390280000|2022-03-27 14:11:20|362.98|360.08|362.98|360.08|363.03|360.13|362.98|360.08|19
1648390290000|2022-03-27 14:11:30|362.99|360.09|362.98|360.08|362.99|360.09|362.93|360.03|17
1648390300000|2022-03-27 14:11:40|362.99|360.09|363.04|360.14|363.05|360.15|362.97|360.07|14
1648390310000|2022-03-27 14:11:50|363.05|360.15|363.05|360.15|363.05|360.15|363.03|360.13|18
1648390320000|2022-03-27 14:12:00|363.06|360.16|363.02|360.12|363.07|360.17|363.02|360.12|10
1648390330000|2022-03-27 14:12:10|363.01|360.11|362.95|360.05|363.05|360.15|362.95|360.05|15
1648390340000|2022-03-27 14:12:20|362.94|360.04|362.92|360.02|362.97|360.07|362.91|360.01|23
1648390350000|2022-03-27 14:12:30|362.91|360.01|362.91|360.01|362.91|360.01|362.9|360|17
1648390360000|2022-03-27 14:12:40|362.92|360.02|362.89|359.99|362.92|360.02|362.87|359.97|16
1648390370000|2022-03-27 14:12:50|362.88|359.98|362.73|359.83|362.89|359.99|362.73|359.83|11
1648390380000|2022-03-27 14:13:00|362.74|359.84|362.6|359.7|362.74|359.84|362.56|359.66|12
1648390390000|2022-03-27 14:13:10|362.56|359.66|362.49|359.59|362.56|359.66|362.47|359.57|15
1648390400000|2022-03-27 14:13:20|362.48|359.58|362.45|359.55|362.53|359.63|362.44|359.54|18
1648390410000|2022-03-27 14:13:30|362.44|359.54|362.44|359.54|362.46|359.56|362.43|359.53|24
1648390420000|2022-03-27 14:13:40|362.43|359.53|362.45|359.55|362.47|359.57|362.42|359.52|18
1648390430000|2022-03-27 14:13:50|362.44|359.54|362.31|359.41|362.45|359.55|362.27|359.37|16
1648390440000|2022-03-27 14:14:00|362.3|359.4|362.26|359.36|362.3|359.4|362.23|359.33|18
1648390450000|2022-03-27 14:14:10|362.24|359.34|362.26|359.36|362.27|359.37|362.23|359.33|16
1648390460000|2022-03-27 14:14:20|362.25|359.35|362.25|359.35|362.27|359.37|362.23|359.33|13
1648390470000|2022-03-27 14:14:30|362.24|359.34|362.19|359.29|362.25|359.35|362.18|359.28|20
1648390480000|2022-03-27 14:14:40|362.2|359.3|362.19|359.29|362.21|359.31|362.18|359.28|18
1648390490000|2022-03-27 14:14:50|362.2|359.3|362.21|359.31|362.21|359.31|362.17|359.27|17
1648390500000|2022-03-27 14:15:00|362.19|359.29|362.18|359.28|362.19|359.29|362.17|359.27|10
1648390510000|2022-03-27 14:15:10|362.21|359.31|362.18|359.28|362.21|359.31|362.17|359.27|5
1648390520000|2022-03-27 14:15:20|362.21|359.31|362.18|359.28|362.21|359.31|362.18|359.28|10
1648390530000|2022-03-27 14:15:30|362.19|359.29|362.15|359.25|362.19|359.29|362.14|359.24|7
1648390540000|2022-03-27 14:15:40|362.17|359.27|362.02|359.12|362.17|359.27|361.99|359.09|16
1648390550000|2022-03-27 14:15:50|362.03|359.13|362.05|359.15|362.06|359.16|362.02|359.12|15
1648390560000|2022-03-27 14:16:00|362.04|359.14|362.04|359.14|362.06|359.16|362.04|359.14|7
1648390570000|2022-03-27 14:16:10|362.05|359.15|362.04|359.14|362.06|359.16|362.03|359.13|14
1648390580000|2022-03-27 14:16:20|362.05|359.15|362.04|359.14|362.06|359.16|362.03|359.13|11
1648390590000|2022-03-27 14:16:30|362.05|359.15|362.03|359.13|362.07|359.17|362.03|359.13|18
1648390600000|2022-03-27 14:16:40|362.07|359.17|362.04|359.14|362.07|359.17|362.03|359.13|12
1648390610000|2022-03-27 14:16:50|362.03|359.13|362.03|359.13|362.07|359.17|362.03|359.13|10
1648390620000|2022-03-27 14:17:00|362.04|359.14|362.05|359.15|362.07|359.17|362.03|359.13|10
1648390630000|2022-03-27 14:17:10|362.04|359.14|361.99|359.09|362.07|359.17|361.99|359.09|11
1648390640000|2022-03-27 14:17:20|362|359.1|361.96|359.06|362|359.1|361.96|359.06|12
1648390650000|2022-03-27 14:17:30|361.95|359.05|361.92|359.02|361.95|359.05|361.91|359.01|14
1648390660000|2022-03-27 14:17:40|361.94|359.04|361.92|359.02|361.94|359.04|361.91|359.01|13
1648390670000|2022-03-27 14:17:50|361.94|359.04|361.95|359.05|361.95|359.05|361.92|359.02|15
1648390680000|2022-03-27 14:18:00|361.94|359.04|361.94|359.04|361.96|359.06|361.93|359.03|12
1648390690000|2022-03-27 14:18:10|361.95|359.05|361.94|359.04|361.95|359.05|361.94|359.04|10
1648390700000|2022-03-27 14:18:20|361.95|359.05|361.96|359.06|361.97|359.07|361.92|359.02|19
1648390710000|2022-03-27 14:18:30|361.95|359.05|362.06|359.16|362.07|359.17|361.94|359.04|20
1648390720000|2022-03-27 14:18:40|362.07|359.17|362.07|359.17|362.07|359.17|362.06|359.16|7
1648390730000|2022-03-27 14:18:50|362.06|359.16|362.06|359.16|362.08|359.18|362.06|359.16|16
1648390740000|2022-03-27 14:19:00|362.05|359.15|362.07|359.17|362.07|359.17|362.05|359.15|2
1648390750000|2022-03-27 14:19:10|362.06|359.16|362.07|359.17|362.09|359.19|362.06|359.16|7
1648390760000|2022-03-27 14:19:20|362.06|359.16|362.08|359.18|362.08|359.18|362.06|359.16|9
1648390770000|2022-03-27 14:19:30|362.1|359.2|362.1|359.2|362.1|359.2|362.08|359.18|5
1648390780000|2022-03-27 14:19:40|362.09|359.19|362.1|359.2|362.1|359.2|362.09|359.19|8
1648390790000|2022-03-27 14:19:50|362.12|359.22|362.18|359.28|362.19|359.29|362.12|359.22|16
1648390800000|2022-03-27 14:20:00|362.19|359.29|362.19|359.29|362.2|359.3|362.18|359.28|15
1648390810000|2022-03-27 14:20:10|362.18|359.28|362.22|359.32|362.22|359.32|362.17|359.27|20
1648390820000|2022-03-27 14:20:20|362.2|359.3|362.14|359.24|362.23|359.33|362.12|359.22|18
1648390830000|2022-03-27 14:20:30|362.13|359.23|362.08|359.18|362.13|359.23|362.07|359.17|16
1648390840000|2022-03-27 14:20:40|362.11|359.21|362.07|359.17|362.11|359.21|362.05|359.15|19
1648390850000|2022-03-27 14:20:50|362.06|359.16|362.01|359.11|362.09|359.19|362|359.1|22
1648390860000|2022-03-27 14:21:00|362|359.1|362|359.1|362.04|359.14|362|359.1|10
1648390870000|2022-03-27 14:21:10|361.99|359.09|362.02|359.12|362.02|359.12|361.99|359.09|14
1648390880000|2022-03-27 14:21:20|362.01|359.11|361.95|359.05|362.01|359.11|361.95|359.05|6
1648390890000|2022-03-27 14:21:30|361.96|359.06|361.93|359.03|361.96|359.06|361.93|359.03|6
1648390900000|2022-03-27 14:21:40|361.92|359.02|361.93|359.03|361.95|359.05|361.92|359.02|12
1648390910000|2022-03-27 14:21:50|361.92|359.02|361.95|359.05|361.95|359.05|361.92|359.02|16
1648390920000|2022-03-27 14:22:00|361.94|359.04|361.93|359.03|361.94|359.04|361.92|359.02|20
1648390930000|2022-03-27 14:22:10|361.95|359.05|362|359.1|362.01|359.11|361.93|359.03|15
1648390940000|2022-03-27 14:22:20|361.99|359.09|362.01|359.11|362.01|359.11|361.99|359.09|3
1648390950000|2022-03-27 14:22:30|362.02|359.12|361.99|359.09|362.02|359.12|361.99|359.09|6
1648390960000|2022-03-27 14:22:40|361.97|359.07|362|359.1|362.01|359.11|361.97|359.07|16
1648390970000|2022-03-27 14:22:50|361.98|359.08|361.95|359.05|361.98|359.08|361.93|359.03|20
1648390980000|2022-03-27 14:23:00|361.94|359.04|361.92|359.02|361.95|359.05|361.92|359.02|19
1648390990000|2022-03-27 14:23:10|361.93|359.03|361.92|359.02|361.93|359.03|361.91|359.01|9
1648391000000|2022-03-27 14:23:20|361.91|359.01|361.97|359.07|361.97|359.07|361.91|359.01|12
1648391010000|2022-03-27 14:23:30|361.98|359.08|361.99|359.09|361.99|359.09|361.96|359.06|17
1648391020000|2022-03-27 14:23:40|361.98|359.08|361.98|359.08|362|359.1|361.98|359.08|13
1648391030000|2022-03-27 14:23:50|361.99|359.09|362.01|359.11|362.02|359.12|361.99|359.09|6
1648391040000|2022-03-27 14:24:00|362.02|359.12|361.99|359.09|362.02|359.12|361.97|359.07|16
1648391050000|2022-03-27 14:24:10|361.98|359.08|362|359.1|362|359.1|361.98|359.08|8
1648391060000|2022-03-27 14:24:20|361.99|359.09|362.01|359.11|362.01|359.11|361.99|359.09|11
1648391070000|2022-03-27 14:24:30|362.03|359.13|362.06|359.16|362.08|359.18|362.03|359.13|19
1648391080000|2022-03-27 14:24:40|362.05|359.15|362.06|359.16|362.06|359.16|362.05|359.15|4
1648391100000|2022-03-27 14:25:00|362.05|359.15|362.06|359.16|362.06|359.16|362.03|359.13|4
1648391110000|2022-03-27 14:25:10|362.05|359.15|361.99|359.09|362.06|359.16|361.97|359.07|21
1648391120000|2022-03-27 14:25:20|361.98|359.08|361.99|359.09|361.99|359.09|361.98|359.08|12
1648391130000|2022-03-27 14:25:30|362|359.1|362|359.1|362.01|359.11|361.99|359.09|17
1648391140000|2022-03-27 14:25:40|361.99|359.09|361.99|359.09|362|359.1|361.99|359.09|3
1648391150000|2022-03-27 14:25:50|362|359.1|362|359.1|362|359.1|361.99|359.09|13
1648391160000|2022-03-27 14:26:00|361.99|359.09|362|359.1|362.01|359.11|361.99|359.09|12
1648391170000|2022-03-27 14:26:10|362.01|359.11|362.01|359.11|362.01|359.11|362|359.1|11
1648391180000|2022-03-27 14:26:20|362|359.1|362|359.1|362.01|359.11|361.99|359.09|13
1648391190000|2022-03-27 14:26:30|361.99|359.09|362|359.1|362.02|359.12|361.99|359.09|15
1648391200000|2022-03-27 14:26:40|362.01|359.11|362|359.1|362.01|359.11|361.99|359.09|14
1648391210000|2022-03-27 14:26:50|361.99|359.09|362|359.1|362|359.1|361.99|359.09|4
1648391220000|2022-03-27 14:27:00|361.99|359.09|361.98|359.08|362.02|359.12|361.98|359.08|15
1648391230000|2022-03-27 14:27:10|361.99|359.09|361.99|359.09|362|359.1|361.98|359.08|16
1648391240000|2022-03-27 14:27:20|361.98|359.08|362|359.1|362|359.1|361.98|359.08|7
1648391250000|2022-03-27 14:27:30|361.99|359.09|361.99|359.09|362.01|359.11|361.98|359.08|11
1648391260000|2022-03-27 14:27:40|361.98|359.08|361.99|359.09|362|359.1|361.98|359.08|13
1648391270000|2022-03-27 14:27:50|362|359.1|361.99|359.09|362.02|359.12|361.99|359.09|16
1648391280000|2022-03-27 14:28:00|362|359.1|362|359.1|362.02|359.12|361.99|359.09|14
1648391290000|2022-03-27 14:28:10|361.99|359.09|362.04|359.14|362.04|359.14|361.99|359.09|12
1648391300000|2022-03-27 14:28:20|362.03|359.13|362.05|359.15|362.06|359.16|362.03|359.13|12
1648391310000|2022-03-27 14:28:30|362.06|359.16|362.06|359.16|362.06|359.16|362.04|359.14|7
1648391320000|2022-03-27 14:28:40|362.07|359.17|362.06|359.16|362.07|359.17|362.06|359.16|2
1648391330000|2022-03-27 14:28:50|362.07|359.17|362.07|359.17|362.07|359.17|362.04|359.14|6
1648391340000|2022-03-27 14:29:00|362.08|359.18|362.1|359.2|362.11|359.21|362.07|359.17|12
1648391350000|2022-03-27 14:29:10|362.09|359.19|362.13|359.23|362.13|359.23|362.09|359.19|12
1648391360000|2022-03-27 14:29:20|362.12|359.22|362.16|359.26|362.16|359.26|362.1|359.2|17
1648391370000|2022-03-27 14:29:30|362.15|359.25|362.11|359.21|362.15|359.25|362.11|359.21|13
1648391380000|2022-03-27 14:29:40|362.13|359.23|362.13|359.23|362.14|359.24|362.12|359.22|18
1648391390000|2022-03-27 14:29:50|362.12|359.22|362.12|359.22|362.13|359.23|362.11|359.21|15
1648391400000|2022-03-27 14:30:00|362.11|359.21|362.05|359.15|362.13|359.23|362.04|359.14|18
1648391410000|2022-03-27 14:30:10|362.06|359.16|362.04|359.14|362.06|359.16|362.03|359.13|15
1648391420000|2022-03-27 14:30:20|362.03|359.13|362.05|359.15|362.07|359.17|362.03|359.13|14
1648391430000|2022-03-27 14:30:30|362.06|359.16|362.05|359.15|362.07|359.17|362.04|359.14|21
1648391440000|2022-03-27 14:30:40|362.04|359.14|362.03|359.13|362.05|359.15|362.01|359.11|11
1648391450000|2022-03-27 14:30:50|362.04|359.14|362.03|359.13|362.04|359.14|362.02|359.12|4
1648391460000|2022-03-27 14:31:00|362|359.1|361.88|358.98|362|359.1|361.88|358.98|18
1648391470000|2022-03-27 14:31:10|361.87|358.97|361.75|358.85|361.88|358.98|361.73|358.83|25
1648391480000|2022-03-27 14:31:20|361.74|358.84|361.94|359.04|361.95|359.05|361.74|358.84|15
1648391490000|2022-03-27 14:31:30|361.93|359.03|361.95|359.05|361.95|359.05|361.93|359.03|14
1648391500000|2022-03-27 14:31:40|361.96|359.06|361.97|359.07|361.99|359.09|361.95|359.05|12
1648391510000|2022-03-27 14:31:50|361.96|359.06|361.98|359.08|362|359.1|361.96|359.06|12
1648391520000|2022-03-27 14:32:00|361.99|359.09|361.97|359.07|362|359.1|361.97|359.07|14
1648391530000|2022-03-27 14:32:10|361.96|359.06|361.96|359.06|361.97|359.07|361.94|359.04|13
1648391540000|2022-03-27 14:32:20|361.94|359.04|361.95|359.05|361.98|359.08|361.93|359.03|17
1648391550000|2022-03-27 14:32:30|361.96|359.06|361.97|359.07|361.98|359.08|361.91|359.01|19
1648391560000|2022-03-27 14:32:40|361.94|359.04|361.82|358.92|361.95|359.05|361.79|358.89|16
1648391570000|2022-03-27 14:32:50|361.81|358.91|361.77|358.87|361.81|358.91|361.77|358.87|2
1648391580000|2022-03-27 14:33:00|361.76|358.86|361.76|358.86|361.77|358.87|361.76|358.86|13
1648391590000|2022-03-27 14:33:10|361.77|358.87|361.76|358.86|361.77|358.87|361.76|358.86|12
1648391600000|2022-03-27 14:33:20|361.77|358.87|362.04|359.14|362.06|359.16|361.76|358.86|25
1648391610000|2022-03-27 14:33:30|362.03|359.13|362.08|359.18|362.09|359.19|362.03|359.13|12
1648391620000|2022-03-27 14:33:40|362.09|359.19|362.08|359.18|362.09|359.19|362.08|359.18|2
1648391630000|2022-03-27 14:33:50|362.09|359.19|362.08|359.18|362.09|359.19|362.08|359.18|2
1648391650000|2022-03-27 14:34:10|362.09|359.19|362.08|359.18|362.09|359.19|362.08|359.18|2
1648391660000|2022-03-27 14:34:20|362.09|359.19|362.1|359.2|362.1|359.2|362.08|359.18|6
1648391670000|2022-03-27 14:34:30|362.11|359.21|362.11|359.21|362.11|359.21|362.1|359.2|3
1648391680000|2022-03-27 14:34:40|362.1|359.2|362.1|359.2|362.11|359.21|362.1|359.2|3
1648391690000|2022-03-27 14:34:50|362.11|359.21|362.11|359.21|362.11|359.21|362.1|359.2|9
1648391700000|2022-03-27 14:35:00|362.1|359.2|362.11|359.21|362.11|359.21|362.1|359.2|2
1648391710000|2022-03-27 14:35:10|362.1|359.2|362.07|359.17|362.11|359.21|362.07|359.17|15
1648391760000|2022-03-27 14:36:00|362.01|359.11|361.98|359.08|362.01|359.11|361.97|359.07|3
1648391770000|2022-03-27 14:36:10|361.95|359.05|361.93|359.03|361.96|359.06|361.93|359.03|15
1648391780000|2022-03-27 14:36:20|361.92|359.02|361.92|359.02|361.95|359.05|361.92|359.02|13
1648391790000|2022-03-27 14:36:30|361.93|359.03|361.9|359|361.94|359.04|361.89|358.99|9
1648391800000|2022-03-27 14:36:40|361.89|358.99|361.89|358.99|361.9|359|361.88|358.98|15
1648391810000|2022-03-27 14:36:50|361.88|358.98|361.9|359|361.9|359|361.88|358.98|15
1648391820000|2022-03-27 14:37:00|361.89|358.99|361.95|359.05|361.98|359.08|361.89|358.99|25
1648391830000|2022-03-27 14:37:10|361.94|359.04|361.96|359.06|361.98|359.08|361.94|359.04|24
1648391840000|2022-03-27 14:37:20|361.97|359.07|361.92|359.02|361.97|359.07|361.92|359.02|10
1648391850000|2022-03-27 14:37:30|361.9|359|361.9|359|361.91|359.01|361.89|358.99|16
1648391860000|2022-03-27 14:37:40|361.89|358.99|361.95|359.05|361.96|359.06|361.89|358.99|11
1648391870000|2022-03-27 14:37:50|361.94|359.04|361.94|359.04|361.96|359.06|361.94|359.04|4
1648391880000|2022-03-27 14:38:00|361.92|359.02|361.92|359.02|361.93|359.03|361.91|359.01|9
1648391890000|2022-03-27 14:38:10|361.91|359.01|361.87|358.97|361.92|359.02|361.87|358.97|5
1648391900000|2022-03-27 14:38:20|361.88|358.98|361.89|358.99|361.89|358.99|361.87|358.97|6
1648391910000|2022-03-27 14:38:30|361.88|358.98|361.85|358.95|361.89|358.99|361.85|358.95|12
1648391920000|2022-03-27 14:38:40|361.84|358.94|361.75|358.85|361.85|358.95|361.75|358.85|17
1648391930000|2022-03-27 14:38:50|361.76|358.86|361.63|358.73|361.77|358.87|361.62|358.72|16
1648391940000|2022-03-27 14:39:00|361.64|358.74|361.63|358.73|361.65|358.75|361.62|358.72|9
1648391950000|2022-03-27 14:39:10|361.62|358.72|361.62|358.72|361.64|358.74|361.62|358.72|10
1648391960000|2022-03-27 14:39:20|361.61|358.71|361.58|358.68|361.62|358.72|361.58|358.68|17
1648391970000|2022-03-27 14:39:30|361.59|358.69|361.52|358.62|361.59|358.69|361.51|358.61|14
1648391980000|2022-03-27 14:39:40|361.53|358.63|361.53|358.63|361.55|358.65|361.52|358.62|9
1648391990000|2022-03-27 14:39:50|361.54|358.64|361.54|358.64|361.54|358.64|361.53|358.63|5
1648392000000|2022-03-27 14:40:00|361.52|358.62|361.53|358.63|361.61|358.71|361.52|358.62|19
1648392010000|2022-03-27 14:40:10|361.54|358.64|361.56|358.66|361.58|358.68|361.54|358.64|19
1648392020000|2022-03-27 14:40:20|361.59|358.69|361.63|358.73|361.64|358.74|361.59|358.69|14
1648392030000|2022-03-27 14:40:30|361.64|358.74|361.64|358.74|361.65|358.75|361.63|358.73|10
1648392040000|2022-03-27 14:40:40|361.62|358.72|361.66|358.76|361.67|358.77|361.62|358.72|14
1648392050000|2022-03-27 14:40:50|361.65|358.75|361.69|358.79|361.69|358.79|361.65|358.75|4
1648392060000|2022-03-27 14:41:00|361.68|358.78|361.71|358.81|361.71|358.81|361.67|358.77|21
1648392070000|2022-03-27 14:41:10|361.7|358.8|361.59|358.69|361.7|358.8|361.59|358.69|16
1648392080000|2022-03-27 14:41:20|361.57|358.67|361.65|358.75|361.65|358.75|361.56|358.66|15
1648392090000|2022-03-27 14:41:30|361.69|358.79|361.72|358.82|361.72|358.82|361.66|358.76|14
1648392100000|2022-03-27 14:41:40|361.71|358.81|362.01|359.11|362.02|359.12|361.64|358.74|18
1648392110000|2022-03-27 14:41:50|362|359.1|361.98|359.08|362.01|359.11|361.98|359.08|17
1648392120000|2022-03-27 14:42:00|361.99|359.09|361.92|359.02|362|359.1|361.88|358.98|17
1648392130000|2022-03-27 14:42:10|361.95|359.05|361.95|359.05|361.95|359.05|361.94|359.04|15
1648392140000|2022-03-27 14:42:20|361.94|359.04|361.95|359.05|361.95|359.05|361.94|359.04|18
1648392150000|2022-03-27 14:42:30|361.94|359.04|361.95|359.05|361.95|359.05|361.94|359.04|12
1648392160000|2022-03-27 14:42:40|361.94|359.04|361.94|359.04|361.95|359.05|361.94|359.04|13
1648392170000|2022-03-27 14:42:50|361.95|359.05|361.95|359.05|361.96|359.06|361.94|359.04|11
1648392180000|2022-03-27 14:43:00|361.94|359.04|361.95|359.05|361.96|359.06|361.94|359.04|5
1648392190000|2022-03-27 14:43:10|361.94|359.04|361.88|358.98|361.95|359.05|361.84|358.94|16
1648392200000|2022-03-27 14:43:20|361.87|358.97|361.8|358.9|361.88|358.98|361.8|358.9|22
1648392210000|2022-03-27 14:43:30|361.81|358.91|361.82|358.92|361.83|358.93|361.77|358.87|17
1648392220000|2022-03-27 14:43:40|361.83|358.93|361.79|358.89|361.84|358.94|361.79|358.89|15
1648392230000|2022-03-27 14:43:50|361.8|358.9|361.81|358.91|361.82|358.92|361.79|358.89|9
1648392240000|2022-03-27 14:44:00|361.82|358.92|361.82|358.92|361.83|358.93|361.81|358.91|5
1648392250000|2022-03-27 14:44:10|361.81|358.91|361.82|358.92|361.82|358.92|361.81|358.91|2
1648392260000|2022-03-27 14:44:20|361.81|358.91|361.81|358.91|361.81|358.91|361.81|358.91|1
1648392270000|2022-03-27 14:44:30|361.78|358.88|361.79|358.89|361.79|358.89|361.77|358.87|9
1648392280000|2022-03-27 14:44:40|361.78|358.88|361.79|358.89|361.79|358.89|361.78|358.88|6
1648392290000|2022-03-27 14:44:50|361.78|358.88|361.79|358.89|361.79|358.89|361.78|358.88|4
1648392300000|2022-03-27 14:45:00|361.78|358.88|361.79|358.89|361.79|358.89|361.78|358.88|4
1648392310000|2022-03-27 14:45:10|361.81|358.91|361.87|358.97|361.87|358.97|361.8|358.9|11
1648392320000|2022-03-27 14:45:20|361.88|358.98|361.98|359.08|361.98|359.08|361.87|358.97|19
1648392330000|2022-03-27 14:45:30|361.97|359.07|361.94|359.04|362|359.1|361.92|359.02|13
1648392340000|2022-03-27 14:45:40|361.95|359.05|361.99|359.09|361.99|359.09|361.94|359.04|11
1648392350000|2022-03-27 14:45:50|362.02|359.12|362.01|359.11|362.02|359.12|361.97|359.07|14
1648392360000|2022-03-27 14:46:00|362|359.1|362|359.1|362|359.1|361.98|359.08|22
1648392370000|2022-03-27 14:46:10|361.99|359.09|361.87|358.97|362|359.1|361.87|358.97|27
1648392380000|2022-03-27 14:46:20|361.86|358.96|361.89|358.99|361.91|359.01|361.86|358.96|16
1648392390000|2022-03-27 14:46:30|361.9|359|361.89|358.99|361.93|359.03|361.87|358.97|24
1648392400000|2022-03-27 14:46:40|361.9|359|361.91|359.01|361.94|359.04|361.87|358.97|12
1648392410000|2022-03-27 14:46:50|361.89|358.99|361.9|359|361.91|359.01|361.89|358.99|10
1648392420000|2022-03-27 14:47:00|361.91|359.01|361.87|358.97|361.91|359.01|361.83|358.93|22
1648392430000|2022-03-27 14:47:10|361.86|358.96|361.91|359.01|361.91|359.01|361.86|358.96|10
1648392440000|2022-03-27 14:47:20|361.86|358.96|361.85|358.95|361.88|358.98|361.85|358.95|14
1648392450000|2022-03-27 14:47:30|361.86|358.96|361.85|358.95|361.9|359|361.85|358.95|16
1648392460000|2022-03-27 14:47:40|361.84|358.94|361.84|358.94|361.85|358.95|361.8|358.9|11
1648392470000|2022-03-27 14:47:50|361.83|358.93|361.82|358.92|361.83|358.93|361.8|358.9|20
1648392480000|2022-03-27 14:48:00|361.81|358.91|361.69|358.79|361.82|358.92|361.68|358.78|20
1648392490000|2022-03-27 14:48:10|361.7|358.8|361.66|358.76|361.73|358.83|361.66|358.76|17
1648392500000|2022-03-27 14:48:20|361.67|358.77|361.49|358.59|361.67|358.77|361.44|358.54|19
1648392510000|2022-03-27 14:48:30|361.48|358.58|361.53|358.63|361.56|358.66|361.48|358.58|21
1648392520000|2022-03-27 14:48:40|361.52|358.62|361.5|358.6|361.53|358.63|361.5|358.6|19
1648392530000|2022-03-27 14:48:50|361.49|358.59|361.54|358.64|361.54|358.64|361.48|358.58|17
1648392540000|2022-03-27 14:49:00|361.53|358.63|361.51|358.61|361.54|358.64|361.49|358.59|16
1648392550000|2022-03-27 14:49:10|361.5|358.6|361.51|358.61|361.53|358.63|361.5|358.6|15
1648392560000|2022-03-27 14:49:20|361.5|358.6|361.44|358.54|361.52|358.62|361.41|358.51|14
1648392570000|2022-03-27 14:49:30|361.42|358.52|361.33|358.43|361.42|358.52|361.31|358.41|19
1648392580000|2022-03-27 14:49:40|361.31|358.41|361.23|358.33|361.31|358.41|361.2|358.3|17
1648392590000|2022-03-27 14:49:50|361.22|358.32|361.21|358.31|361.26|358.36|361.21|358.31|18
1648392600000|2022-03-27 14:50:00|361.26|358.36|361.23|358.33|361.26|358.36|361.2|358.3|17
1648392610000|2022-03-27 14:50:10|361.24|358.34|361.26|358.36|361.26|358.36|361.21|358.31|13
1648392620000|2022-03-27 14:50:20|361.27|358.37|361.36|358.46|361.36|358.46|361.25|358.35|17
1648392630000|2022-03-27 14:50:30|361.35|358.45|361.35|358.45|361.36|358.46|361.33|358.43|17
1648392640000|2022-03-27 14:50:40|361.34|358.44|361.34|358.44|361.36|358.46|361.33|358.43|16
1648392650000|2022-03-27 14:50:50|361.31|358.41|361.27|358.37|361.32|358.42|361.26|358.36|17
1648392660000|2022-03-27 14:51:00|361.28|358.38|361.26|358.36|361.31|358.41|361.26|358.36|16
1648392670000|2022-03-27 14:51:10|361.27|358.37|361.27|358.37|361.3|358.4|361.26|358.36|21
1648392680000|2022-03-27 14:51:20|361.28|358.38|360.89|357.99|361.28|358.38|360.89|357.99|24
1648392690000|2022-03-27 14:51:30|360.9|358|360.95|358.05|360.96|358.06|360.89|357.99|14
1648392700000|2022-03-27 14:51:40|360.94|358.04|360.94|358.04|360.96|358.06|360.92|358.02|14
1648392710000|2022-03-27 14:51:50|360.95|358.05|360.93|358.03|360.96|358.06|360.85|357.95|20
1648392720000|2022-03-27 14:52:00|360.92|358.02|360.95|358.05|360.95|358.05|360.91|358.01|13
1648392730000|2022-03-27 14:52:10|360.94|358.04|360.95|358.05|360.96|358.06|360.94|358.04|17
1648392740000|2022-03-27 14:52:20|360.96|358.06|360.94|358.04|360.97|358.07|360.92|358.02|20
1648392750000|2022-03-27 14:52:30|360.95|358.05|360.95|358.05|360.96|358.06|360.93|358.03|15
1648392760000|2022-03-27 14:52:40|360.94|358.04|360.92|358.02|360.95|358.05|360.87|357.97|16
1648392770000|2022-03-27 14:52:50|360.91|358.01|360.88|357.98|360.92|358.02|360.86|357.96|24
1648392780000|2022-03-27 14:53:00|360.89|357.99|360.34|357.44|360.93|358.03|360.34|357.44|21
1648392790000|2022-03-27 14:53:10|360.33|357.43|360.23|357.33|360.4|357.5|360.23|357.33|29
1648392800000|2022-03-27 14:53:20|360.24|357.34|360.2|357.3|360.25|357.35|360.18|357.28|18
1648392810000|2022-03-27 14:53:30|360.19|357.29|360.22|357.32|360.22|357.32|360.17|357.27|16
1648392820000|2022-03-27 14:53:40|360.23|357.33|360.36|357.46|360.38|357.48|360.22|357.32|14
1648392830000|2022-03-27 14:53:50|360.35|357.45|360.62|357.72|360.65|357.75|360.35|357.45|22
1648392840000|2022-03-27 14:54:00|360.63|357.73|360.59|357.69|360.65|357.75|360.57|357.67|16
1648392850000|2022-03-27 14:54:10|360.58|357.68|360.59|357.69|360.62|357.72|360.55|357.65|16
1648392860000|2022-03-27 14:54:20|360.57|357.67|360.6|357.7|360.62|357.72|360.57|357.67|19
1648392870000|2022-03-27 14:54:30|360.59|357.69|360.6|357.7|360.62|357.72|360.58|357.68|16
1648392880000|2022-03-27 14:54:40|360.61|357.71|360.79|357.89|360.8|357.9|360.6|357.7|15
1648392890000|2022-03-27 14:54:50|360.81|357.91|360.91|358.01|360.94|358.04|360.81|357.91|24
1648392900000|2022-03-27 14:55:00|360.98|358.08|360.82|357.92|360.98|358.08|360.82|357.92|16
1648392910000|2022-03-27 14:55:10|360.79|357.89|360.81|357.91|360.81|357.91|360.79|357.89|9
1648392920000|2022-03-27 14:55:20|360.8|357.9|360.82|357.92|360.83|357.93|360.8|357.9|15
1648392930000|2022-03-27 14:55:30|360.81|357.91|360.84|357.94|360.84|357.94|360.81|357.91|17
1648392940000|2022-03-27 14:55:40|360.88|357.98|360.99|358.09|360.99|358.09|360.88|357.98|17
1648392950000|2022-03-27 14:55:50|360.98|358.08|360.94|358.04|360.99|358.09|360.89|357.99|18
1648392960000|2022-03-27 14:56:00|360.95|358.05|360.99|358.09|361.01|358.11|360.95|358.05|14
1648392970000|2022-03-27 14:56:10|360.97|358.07|361.02|358.12|361.02|358.12|360.97|358.07|16
1648392980000|2022-03-27 14:56:20|361.03|358.13|361.02|358.12|361.04|358.14|361|358.1|10
1648392990000|2022-03-27 14:56:30|361.01|358.11|361.04|358.14|361.05|358.15|361.01|358.11|18
1648393000000|2022-03-27 14:56:40|361.06|358.16|361.12|358.22|361.12|358.22|361.06|358.16|11
1648393010000|2022-03-27 14:56:50|361.13|358.23|360.84|357.94|361.13|358.23|360.76|357.86|18
1648393020000|2022-03-27 14:57:00|360.78|357.88|360.47|357.57|360.78|357.88|360.44|357.54|29
1648393030000|2022-03-27 14:57:10|360.45|357.55|360.58|357.68|360.58|357.68|360.45|357.55|22
1648393040000|2022-03-27 14:57:20|360.6|357.7|360.78|357.88|360.78|357.88|360.6|357.7|17
1648393050000|2022-03-27 14:57:30|360.77|357.87|360.88|357.98|360.89|357.99|360.77|357.87|16
1648393060000|2022-03-27 14:57:40|360.87|357.97|360.86|357.96|360.91|358.01|360.82|357.92|15
1648393070000|2022-03-27 14:57:50|360.85|357.95|360.89|357.99|360.9|358|360.85|357.95|25
1648393080000|2022-03-27 14:58:00|360.88|357.98|360.88|357.98|360.9|358|360.86|357.96|21
1648393090000|2022-03-27 14:58:10|360.87|357.97|360.9|358|360.9|358|360.87|357.97|17
1648393100000|2022-03-27 14:58:20|360.88|357.98|360.85|357.95|360.89|357.99|360.83|357.93|24
1648393110000|2022-03-27 14:58:30|360.84|357.94|360.84|357.94|360.86|357.96|360.84|357.94|12
1648393120000|2022-03-27 14:58:40|360.81|357.91|360.83|357.93|360.84|357.94|360.81|357.91|13
1648393130000|2022-03-27 14:58:50|360.82|357.92|360.84|357.94|360.84|357.94|360.81|357.91|16
1648393140000|2022-03-27 14:59:00|360.83|357.93|360.84|357.94|360.85|357.95|360.83|357.93|10
1648393150000|2022-03-27 14:59:10|360.85|357.95|360.9|358|360.9|358|360.83|357.93|19
1648393160000|2022-03-27 14:59:20|360.89|357.99|360.9|358|360.92|358.02|360.88|357.98|16
1648393170000|2022-03-27 14:59:30|360.89|357.99|360.91|358.01|360.91|358.01|360.89|357.99|9
1648393180000|2022-03-27 14:59:40|360.9|358|360.9|358|360.91|358.01|360.9|358|11
1648393190000|2022-03-27 14:59:50|360.91|358.01|360.89|357.99|360.91|358.01|360.89|357.99|8
1648393200000|2022-03-27 15:00:00|360.9|358|360.81|357.91|360.91|358.01|360.81|357.91|16
1648393210000|2022-03-27 15:00:10|360.8|357.9|360.8|357.9|360.82|357.92|360.79|357.89|20
1648393220000|2022-03-27 15:00:20|360.81|357.91|360.79|357.89|360.83|357.93|360.79|357.89|13
1648393230000|2022-03-27 15:00:30|360.78|357.88|360.8|357.9|360.8|357.9|360.78|357.88|9
1648393240000|2022-03-27 15:00:40|360.79|357.89|360.79|357.89|360.81|357.91|360.78|357.88|15
1648393250000|2022-03-27 15:00:50|360.78|357.88|360.84|357.94|360.86|357.96|360.78|357.88|17
1648393260000|2022-03-27 15:01:00|360.83|357.93|360.84|357.94|360.85|357.95|360.83|357.93|11
1648393270000|2022-03-27 15:01:10|360.88|357.98|360.88|357.98|360.88|357.98|360.86|357.96|4
1648393280000|2022-03-27 15:01:20|360.89|357.99|360.88|357.98|360.89|357.99|360.86|357.96|16
1648393290000|2022-03-27 15:01:30|360.87|357.97|360.88|357.98|360.89|357.99|360.85|357.95|17
1648393300000|2022-03-27 15:01:40|360.87|357.97|360.88|357.98|360.89|357.99|360.86|357.96|12
1648393310000|2022-03-27 15:01:50|360.9|358|360.9|358|360.9|358|360.84|357.94|18
1648393320000|2022-03-27 15:02:00|360.91|358.01|360.87|357.97|360.91|358.01|360.86|357.96|10
1648393330000|2022-03-27 15:02:10|360.88|357.98|360.85|357.95|360.89|357.99|360.84|357.94|11
1648393340000|2022-03-27 15:02:20|360.84|357.94|360.83|357.93|360.84|357.94|360.83|357.93|14
1648393350000|2022-03-27 15:02:30|360.8|357.9|360.81|357.91|360.82|357.92|360.8|357.9|10
1648393360000|2022-03-27 15:02:40|360.82|357.92|360.81|357.91|360.82|357.92|360.79|357.89|20
1648393370000|2022-03-27 15:02:50|360.8|357.9|360.82|357.92|360.84|357.94|360.8|357.9|20
1648393380000|2022-03-27 15:03:00|360.83|357.93|360.83|357.93|360.86|357.96|360.82|357.92|19
1648393390000|2022-03-27 15:03:10|360.82|357.92|360.82|357.92|360.83|357.93|360.82|357.92|15
1648393400000|2022-03-27 15:03:20|360.83|357.93|360.8|357.9|360.83|357.93|360.79|357.89|16
1648393410000|2022-03-27 15:03:30|360.81|357.91|360.82|357.92|360.85|357.95|360.81|357.91|6
1648393420000|2022-03-27 15:03:40|360.83|357.93|360.68|357.78|360.83|357.93|360.68|357.78|19
1648393430000|2022-03-27 15:03:50|360.69|357.79|360.35|357.45|360.69|357.79|360.32|357.42|22
1648393440000|2022-03-27 15:04:00|360.34|357.44|360.33|357.43|360.35|357.45|360.32|357.42|14
1648393450000|2022-03-27 15:04:10|360.29|357.39|360.27|357.37|360.29|357.39|360.24|357.34|19
1648393460000|2022-03-27 15:04:20|360.29|357.39|360.19|357.29|360.29|357.39|360.19|357.29|17
1648393470000|2022-03-27 15:04:30|360.18|357.28|360.21|357.31|360.22|357.32|360.17|357.27|18
1648393480000|2022-03-27 15:04:40|360.2|357.3|360.2|357.3|360.21|357.31|360.17|357.27|12
1648393490000|2022-03-27 15:04:50|360.19|357.29|360.19|357.29|360.19|357.29|360.18|357.28|15
1648393500000|2022-03-27 15:05:00|360.18|357.28|360.01|357.11|360.2|357.3|359.97|357.07|19
1648393510000|2022-03-27 15:05:10|359.99|357.09|360|357.1|360.01|357.11|359.98|357.08|15
1648393520000|2022-03-27 15:05:20|359.98|357.08|359.95|357.05|359.98|357.08|359.93|357.03|16
1648393530000|2022-03-27 15:05:30|359.96|357.06|359.87|356.97|359.96|357.06|359.87|356.97|20
1648393540000|2022-03-27 15:05:40|359.88|356.98|359.8|356.9|359.9|357|359.8|356.9|24
1648393550000|2022-03-27 15:05:50|359.78|356.88|359.69|356.79|359.78|356.88|359.64|356.74|27
1648393560000|2022-03-27 15:06:00|359.68|356.78|359.65|356.75|359.69|356.79|359.64|356.74|16
1648393570000|2022-03-27 15:06:10|359.63|356.73|359.68|356.78|359.69|356.79|359.62|356.72|19
1648393580000|2022-03-27 15:06:20|359.67|356.77|359.69|356.79|359.71|356.81|359.66|356.76|19
1648393590000|2022-03-27 15:06:30|359.68|356.78|359.65|356.75|359.68|356.78|359.62|356.72|17
1648393600000|2022-03-27 15:06:40|359.64|356.74|359.62|356.72|359.64|356.74|359.61|356.71|14
1648393610000|2022-03-27 15:06:50|359.61|356.71|359.45|356.55|359.64|356.74|359.45|356.55|12
1648393620000|2022-03-27 15:07:00|359.4|356.5|359.39|356.49|359.44|356.54|359.39|356.49|21
1648393630000|2022-03-27 15:07:10|359.4|356.5|359.31|356.41|359.4|356.5|359.31|356.41|16
1648393640000|2022-03-27 15:07:20|359.3|356.4|358.75|355.85|359.3|356.4|358.73|355.83|31
1648393650000|2022-03-27 15:07:30|358.74|355.84|359.1|356.2|359.11|356.21|358.74|355.84|25
1648393660000|2022-03-27 15:07:40|359.11|356.21|359.16|356.26|359.18|356.28|359.08|356.18|16
1648393670000|2022-03-27 15:07:50|359.15|356.25|359.03|356.13|359.15|356.25|359.01|356.11|17
1648393680000|2022-03-27 15:08:00|359.04|356.14|359.09|356.19|359.09|356.19|359.03|356.13|25
1648393690000|2022-03-27 15:08:10|359.11|356.21|359.16|356.26|359.22|356.32|359.11|356.21|25
1648393700000|2022-03-27 15:08:20|359.17|356.27|359.11|356.21|359.21|356.31|359.11|356.21|16
1648393710000|2022-03-27 15:08:30|359.12|356.22|359.12|356.22|359.13|356.23|359.1|356.2|19
1648393720000|2022-03-27 15:08:40|359.11|356.21|358.95|356.05|359.13|356.23|358.93|356.03|20
1648393730000|2022-03-27 15:08:50|358.94|356.04|359|356.1|359.01|356.11|358.93|356.03|15
1648393740000|2022-03-27 15:09:00|358.99|356.09|359.04|356.14|359.07|356.17|358.99|356.09|17
1648393750000|2022-03-27 15:09:10|359.03|356.13|359.03|356.13|359.05|356.15|359.03|356.13|16
1648393760000|2022-03-27 15:09:20|359.04|356.14|359.06|356.16|359.09|356.19|359.03|356.13|18
1648393770000|2022-03-27 15:09:30|359.05|356.15|359.06|356.16|359.07|356.17|359.04|356.14|11
1648393780000|2022-03-27 15:09:40|359.08|356.18|359.15|356.25|359.16|356.26|359.08|356.18|5
1648393790000|2022-03-27 15:09:50|359.14|356.24|359.14|356.24|359.16|356.26|359.13|356.23|13
1648393800000|2022-03-27 15:10:00|359.17|356.27|359.18|356.28|359.18|356.28|359.14|356.24|17
1648393810000|2022-03-27 15:10:10|359.17|356.27|359.19|356.29|359.21|356.31|359.17|356.27|15
1648393820000|2022-03-27 15:10:20|359.18|356.28|359.17|356.27|359.21|356.31|359.15|356.25|21
1648393830000|2022-03-27 15:10:30|359.18|356.28|359.14|356.24|359.19|356.29|359.13|356.23|15
1648393840000|2022-03-27 15:10:40|359.13|356.23|359.04|356.14|359.16|356.26|359.03|356.13|23
1648393850000|2022-03-27 15:10:50|359.03|356.13|359.03|356.13|359.04|356.14|359.02|356.12|13
1648393860000|2022-03-27 15:11:00|359.02|356.12|359.03|356.13|359.04|356.14|359.02|356.12|10
1648393870000|2022-03-27 15:11:10|359.02|356.12|358.99|356.09|359.03|356.13|358.9|356|17
1648393880000|2022-03-27 15:11:20|359|356.1|358.99|356.09|359|356.1|358.98|356.08|17
1648393890000|2022-03-27 15:11:30|359|356.1|359.17|356.27|359.19|356.29|359|356.1|16
1648393900000|2022-03-27 15:11:40|359.18|356.28|359.18|356.28|359.18|356.28|359.17|356.27|7
1648393910000|2022-03-27 15:11:50|359.19|356.29|359.18|356.28|359.2|356.3|359.18|356.28|9
1648393920000|2022-03-27 15:12:00|359.19|356.29|359.15|356.25|359.21|356.31|359.08|356.18|18
1648393930000|2022-03-27 15:12:10|359.14|356.24|359.17|356.27|359.17|356.27|359.14|356.24|15
1648393940000|2022-03-27 15:12:20|359.18|356.28|359.09|356.19|359.26|356.36|359.05|356.15|25
1648393950000|2022-03-27 15:12:30|359.07|356.17|359.13|356.23|359.14|356.24|359.07|356.17|21
1648393960000|2022-03-27 15:12:40|359.14|356.24|359.12|356.22|359.14|356.24|359.12|356.22|9
1648393970000|2022-03-27 15:12:50|359.1|356.2|359.34|356.44|359.35|356.45|359.1|356.2|9
1648393990000|2022-03-27 15:13:10|359.36|356.46|359.42|356.52|359.47|356.57|359.36|356.46|14
1648394000000|2022-03-27 15:13:20|359.44|356.54|359.4|356.5|359.44|356.54|359.37|356.47|18
1648394010000|2022-03-27 15:13:30|359.39|356.49|359.39|356.49|359.39|356.49|359.36|356.46|6
1648394020000|2022-03-27 15:13:40|359.4|356.5|359.4|356.5|359.42|356.52|359.38|356.48|16
1648394030000|2022-03-27 15:13:50|359.41|356.51|359.41|356.51|359.41|356.51|359.4|356.5|7
1648394040000|2022-03-27 15:14:00|359.4|356.5|359.4|356.5|359.41|356.51|359.39|356.49|11
1648394050000|2022-03-27 15:14:10|359.39|356.49|359.4|356.5|359.41|356.51|359.39|356.49|8
1648394060000|2022-03-27 15:14:20|359.39|356.49|359.42|356.52|359.42|356.52|359.39|356.49|11
1648394070000|2022-03-27 15:14:30|359.41|356.51|359.43|356.53|359.44|356.54|359.4|356.5|10
1648394080000|2022-03-27 15:14:40|359.42|356.52|359.45|356.55|359.46|356.56|359.42|356.52|10
1648394090000|2022-03-27 15:14:50|359.48|356.58|359.48|356.58|359.48|356.58|359.48|356.58|1
1648394100000|2022-03-27 15:15:00|359.47|356.57|359.61|356.71|359.62|356.72|359.46|356.56|16
1648394110000|2022-03-27 15:15:10|359.6|356.7|359.59|356.69|359.6|356.7|359.59|356.69|4
1648394120000|2022-03-27 15:15:20|359.57|356.67|359.57|356.67|359.57|356.67|359.52|356.62|10
1648394130000|2022-03-27 15:15:30|359.56|356.66|359.56|356.66|359.56|356.66|359.56|356.66|1
1648394150000|2022-03-27 15:15:50|359.57|356.67|359.57|356.67|359.58|356.68|359.56|356.66|5
1648394160000|2022-03-27 15:16:00|359.59|356.69|359.74|356.84|359.75|356.85|359.57|356.67|17
1648394170000|2022-03-27 15:16:10|359.73|356.83|359.77|356.87|359.77|356.87|359.72|356.82|16
1648394180000|2022-03-27 15:16:20|359.76|356.86|359.84|356.94|359.86|356.96|359.76|356.86|13
1648394190000|2022-03-27 15:16:30|359.83|356.93|359.85|356.95|359.85|356.95|359.81|356.91|21
1648394200000|2022-03-27 15:16:40|359.9|357|360.08|357.18|360.1|357.2|359.9|357|23
1648394210000|2022-03-27 15:16:50|360.07|357.17|360.07|357.17|360.09|357.19|360.04|357.14|12
1648394220000|2022-03-27 15:17:00|360.15|357.25|360.16|357.26|360.16|357.26|360.15|357.25|2
1648394230000|2022-03-27 15:17:10|360.15|357.25|360.19|357.29|360.19|357.29|360.15|357.25|11
1648394240000|2022-03-27 15:17:20|360.2|357.3|360.26|357.36|360.26|357.36|360.2|357.3|19
1648394250000|2022-03-27 15:17:30|360.25|357.35|360.26|357.36|360.27|357.37|360.25|357.35|9
1648394260000|2022-03-27 15:17:40|360.25|357.35|360.19|357.29|360.25|357.35|360.17|357.27|12
1648394270000|2022-03-27 15:17:50|360.18|357.28|360.2|357.3|360.2|357.3|360.17|357.27|21
1648394280000|2022-03-27 15:18:00|360.19|357.29|360.19|357.29|360.21|357.31|360.18|357.28|9
1648394290000|2022-03-27 15:18:10|360.18|357.28|360.2|357.3|360.2|357.3|360.18|357.28|10
1648394300000|2022-03-27 15:18:20|360.19|357.29|360.34|357.44|360.35|357.45|360.19|357.29|18
1648394310000|2022-03-27 15:18:30|360.35|357.45|360.43|357.53|360.44|357.54|360.35|357.45|8
1648394320000|2022-03-27 15:18:40|360.42|357.52|360.43|357.53|360.44|357.54|360.42|357.52|12
1648394330000|2022-03-27 15:18:50|360.44|357.54|360.43|357.53|360.44|357.54|360.42|357.52|4
1648394340000|2022-03-27 15:19:00|360.44|357.54|360.44|357.54|360.45|357.55|360.44|357.54|3
1648394350000|2022-03-27 15:19:10|360.45|357.55|360.52|357.62|360.53|357.63|360.45|357.55|13
1648394360000|2022-03-27 15:19:20|360.51|357.61|360.51|357.61|360.53|357.63|360.49|357.59|12
1648394370000|2022-03-27 15:19:30|360.5|357.6|360.53|357.63|360.54|357.64|360.5|357.6|11
1648394380000|2022-03-27 15:19:40|360.54|357.64|360.53|357.63|360.54|357.64|360.52|357.62|14
1648394390000|2022-03-27 15:19:50|360.54|357.64|360.54|357.64|360.54|357.64|360.52|357.62|10
1648394400000|2022-03-27 15:20:00|360.53|357.63|360.51|357.61|360.54|357.64|360.51|357.61|13
1648394410000|2022-03-27 15:20:10|360.52|357.62|360.52|357.62|360.53|357.63|360.51|357.61|12
1648394420000|2022-03-27 15:20:20|360.51|357.61|360.54|357.64|360.54|357.64|360.51|357.61|17
1648394430000|2022-03-27 15:20:30|360.56|357.66|360.58|357.68|360.62|357.72|360.56|357.66|9
1648394440000|2022-03-27 15:20:40|360.59|357.69|360.64|357.74|360.64|357.74|360.59|357.69|10
1648394450000|2022-03-27 15:20:50|360.65|357.75|360.94|358.04|360.95|358.05|360.65|357.75|25
1648394460000|2022-03-27 15:21:00|360.96|358.06|361.05|358.15|361.06|358.16|360.96|358.06|21
1648394470000|2022-03-27 15:21:10|361.04|358.14|361.04|358.14|361.06|358.16|361.01|358.11|20
1648394480000|2022-03-27 15:21:20|361.05|358.15|361.06|358.16|361.06|358.16|361.03|358.13|10
1648394490000|2022-03-27 15:21:30|361.05|358.15|361.06|358.16|361.08|358.18|361|358.1|22
1648394500000|2022-03-27 15:21:40|361.05|358.15|361.12|358.22|361.12|358.22|361.04|358.14|12
1648394510000|2022-03-27 15:21:50|361.1|358.2|361.21|358.31|361.21|358.31|361.1|358.2|10
1648394520000|2022-03-27 15:22:00|361.2|358.3|361.22|358.32|361.23|358.33|361.2|358.3|13
1648394530000|2022-03-27 15:22:10|361.23|358.33|361.26|358.36|361.26|358.36|361.19|358.29|19
1648394540000|2022-03-27 15:22:20|361.25|358.35|361.26|358.36|361.27|358.37|361.25|358.35|12
1648394550000|2022-03-27 15:22:30|361.27|358.37|361.26|358.36|361.27|358.37|361.22|358.32|18
1648394560000|2022-03-27 15:22:40|361.22|358.32|361.5|358.6|361.52|358.62|361.22|358.32|23
1648394570000|2022-03-27 15:22:50|361.49|358.59|361.51|358.61|361.51|358.61|361.49|358.59|15
1648394580000|2022-03-27 15:23:00|361.5|358.6|361.66|358.76|361.66|358.76|361.49|358.59|19
1648394590000|2022-03-27 15:23:10|361.67|358.77|362.21|359.31|362.32|359.42|361.67|358.77|30
1648394600000|2022-03-27 15:23:20|362.19|359.29|361.81|358.91|362.24|359.34|361.81|358.91|32
1648394610000|2022-03-27 15:23:30|361.84|358.94|362.22|359.32|362.23|359.33|361.77|358.87|22
1648394620000|2022-03-27 15:23:40|362.23|359.33|362.12|359.22|362.25|359.35|362.09|359.19|24
1648394630000|2022-03-27 15:23:50|362.13|359.23|362.4|359.5|362.4|359.5|362.12|359.22|25
1648394640000|2022-03-27 15:24:00|362.44|359.54|362.35|359.45|362.49|359.59|362.35|359.45|30
1648394650000|2022-03-27 15:24:10|362.32|359.42|362.26|359.36|362.37|359.47|362.25|359.35|25
1648394660000|2022-03-27 15:24:20|362.27|359.37|362.68|359.78|362.68|359.78|362.26|359.36|20
1648394670000|2022-03-27 15:24:30|362.67|359.77|362.7|359.8|362.79|359.89|362.67|359.77|21
1648394680000|2022-03-27 15:24:40|362.69|359.79|362.49|359.59|362.7|359.8|362.46|359.56|30
1648394690000|2022-03-27 15:24:50|362.46|359.56|362.53|359.63|362.53|359.63|362.43|359.53|16
1648394700000|2022-03-27 15:25:00|362.57|359.67|362.88|359.98|362.88|359.98|362.53|359.63|20
1648394710000|2022-03-27 15:25:10|362.91|360.01|363.01|360.11|363.01|360.11|362.91|360.01|28
1648394720000|2022-03-27 15:25:20|363.02|360.12|363.36|360.46|363.44|360.54|363|360.1|28
1648394730000|2022-03-27 15:25:30|363.35|360.45|363.28|360.38|363.37|360.47|363.24|360.34|26
1648394740000|2022-03-27 15:25:40|363.29|360.39|363.33|360.43|363.39|360.49|363.28|360.38|25
1648394750000|2022-03-27 15:25:50|363.32|360.42|363.45|360.55|363.48|360.58|363.32|360.42|13
1648394760000|2022-03-27 15:26:00|363.46|360.56|363.25|360.35|363.46|360.56|363.24|360.34|26
1648394770000|2022-03-27 15:26:10|363.24|360.34|362.86|359.96|363.29|360.39|362.86|359.96|28
1648394780000|2022-03-27 15:26:20|362.84|359.94|362.4|359.5|362.84|359.94|362.37|359.47|26
1648394790000|2022-03-27 15:26:30|362.39|359.49|362.38|359.48|362.4|359.5|362.31|359.41|12
1648394800000|2022-03-27 15:26:40|362.41|359.51|362.95|360.05|362.96|360.06|362.41|359.51|22
1648394810000|2022-03-27 15:26:50|362.96|360.06|362.98|360.08|363.15|360.25|362.95|360.05|25
1648394820000|2022-03-27 15:27:00|362.97|360.07|363.04|360.14|363.04|360.14|362.95|360.05|12
1648394830000|2022-03-27 15:27:10|363.03|360.13|363.17|360.27|363.17|360.27|362.81|359.91|27
1648394840000|2022-03-27 15:27:20|363.16|360.26|363.11|360.21|363.19|360.29|363.09|360.19|16
1648394850000|2022-03-27 15:27:30|363.1|360.2|362.92|360.02|363.11|360.21|362.81|359.91|28
1648394860000|2022-03-27 15:27:40|362.93|360.03|362.89|359.99|362.93|360.03|362.86|359.96|12
1648394870000|2022-03-27 15:27:50|362.9|360|362.9|360|362.91|360.01|362.86|359.96|13
1648394880000|2022-03-27 15:28:00|362.89|359.99|363.1|360.2|363.1|360.2|362.88|359.98|17
1648394890000|2022-03-27 15:28:10|363.09|360.19|363.04|360.14|363.12|360.22|363.04|360.14|14
1648394900000|2022-03-27 15:28:20|363.06|360.16|363.01|360.11|363.06|360.16|362.95|360.05|26
1648394910000|2022-03-27 15:28:30|363.03|360.13|363.04|360.14|363.08|360.18|363.03|360.13|15
1648394920000|2022-03-27 15:28:40|363.03|360.13|363|360.1|363.04|360.14|362.98|360.08|15
1648394930000|2022-03-27 15:28:50|363.02|360.12|363.02|360.12|363.03|360.13|363.02|360.12|3
1648394940000|2022-03-27 15:29:00|363.01|360.11|363.08|360.18|363.08|360.18|363.01|360.11|6
1648394950000|2022-03-27 15:29:10|363.07|360.17|363.08|360.18|363.08|360.18|363.07|360.17|6
1648394960000|2022-03-27 15:29:20|363.13|360.23|363.28|360.38|363.28|360.38|363.13|360.23|13
1648394970000|2022-03-27 15:29:30|363.29|360.39|363.22|360.32|363.29|360.39|363.21|360.31|12
1648394980000|2022-03-27 15:29:40|363.23|360.33|363.26|360.36|363.27|360.37|363.23|360.33|7
1648394990000|2022-03-27 15:29:50|363.25|360.35|363.36|360.46|363.36|360.46|363.25|360.35|15
1648395000000|2022-03-27 15:30:00|363.38|360.48|363.67|360.77|363.69|360.79|363.38|360.48|16
1648395010000|2022-03-27 15:30:10|363.66|360.76|363.66|360.76|363.67|360.77|363.65|360.75|11
1648395020000|2022-03-27 15:30:20|363.67|360.77|363.67|360.77|363.68|360.78|363.65|360.75|11
1648395030000|2022-03-27 15:30:30|363.68|360.78|363.54|360.64|363.69|360.79|363.52|360.62|18
1648395040000|2022-03-27 15:30:40|363.49|360.59|363.47|360.57|363.53|360.63|363.47|360.57|8
1648395050000|2022-03-27 15:30:50|363.46|360.56|363.29|360.39|363.46|360.56|363.27|360.37|19
1648395060000|2022-03-27 15:31:00|363.3|360.4|363.29|360.39|363.34|360.44|363.28|360.38|20
1648395070000|2022-03-27 15:31:10|363.3|360.4|363.05|360.15|363.3|360.4|363.05|360.15|24
1648395080000|2022-03-27 15:31:20|363.04|360.14|363.07|360.17|363.1|360.2|363.02|360.12|22
1648395090000|2022-03-27 15:31:30|363.05|360.15|363.1|360.2|363.13|360.23|362.97|360.07|24
1648395100000|2022-03-27 15:31:40|363.11|360.21|363.14|360.24|363.23|360.33|363.11|360.21|23
1648395110000|2022-03-27 15:31:50|363.13|360.23|363.23|360.33|363.25|360.35|363.12|360.22|26
1648395120000|2022-03-27 15:32:00|363.25|360.35|363.39|360.49|363.49|360.59|363.24|360.34|23
1648395130000|2022-03-27 15:32:10|363.4|360.5|363.6|360.7|363.61|360.71|363.39|360.49|25
1648395140000|2022-03-27 15:32:20|363.59|360.69|363.53|360.63|363.6|360.7|363.51|360.61|19
1648395150000|2022-03-27 15:32:30|363.52|360.62|363.55|360.65|363.56|360.66|363.49|360.59|14
1648395160000|2022-03-27 15:32:40|363.54|360.64|363.39|360.49|363.55|360.65|363.39|360.49|20
1648395170000|2022-03-27 15:32:50|363.4|360.5|363.42|360.52|363.43|360.53|363.35|360.45|15
1648395180000|2022-03-27 15:33:00|363.43|360.53|363.34|360.44|363.43|360.53|363.33|360.43|17
1648395190000|2022-03-27 15:33:10|363.33|360.43|363.28|360.38|363.37|360.47|363.23|360.33|22
1648395200000|2022-03-27 15:33:20|363.27|360.37|363.22|360.32|363.27|360.37|363.1|360.2|30
1648395210000|2022-03-27 15:33:30|363.23|360.33|363.11|360.21|363.29|360.39|363.11|360.21|20
1648395220000|2022-03-27 15:33:40|363.14|360.24|363.12|360.22|363.2|360.3|363.11|360.21|24
1648395230000|2022-03-27 15:33:50|363.11|360.21|363.13|360.23|363.16|360.26|363.11|360.21|12
1648395240000|2022-03-27 15:34:00|363.12|360.22|363.16|360.26|363.16|360.26|363.12|360.22|5
1648395250000|2022-03-27 15:34:10|363.15|360.25|363.17|360.27|363.17|360.27|363.12|360.22|10
1648395260000|2022-03-27 15:34:20|363.14|360.24|363.31|360.41|363.31|360.41|363.14|360.24|13
1648395270000|2022-03-27 15:34:30|363.32|360.42|363.35|360.45|363.36|360.46|363.32|360.42|7
1648395280000|2022-03-27 15:34:40|363.42|360.52|363.44|360.54|363.45|360.55|363.42|360.52|12
1648395290000|2022-03-27 15:34:50|363.43|360.53|363.44|360.54|363.51|360.61|363.42|360.52|15
1648395300000|2022-03-27 15:35:00|363.45|360.55|363.48|360.58|363.57|360.67|363.42|360.52|23
1648395310000|2022-03-27 15:35:10|363.47|360.57|363.6|360.7|363.63|360.73|363.47|360.57|17
1648395320000|2022-03-27 15:35:20|363.59|360.69|363.66|360.76|363.67|360.77|363.59|360.69|14
1648395330000|2022-03-27 15:35:30|363.65|360.75|363.63|360.73|363.66|360.76|363.62|360.72|10
1648395340000|2022-03-27 15:35:40|363.64|360.74|363.6|360.7|363.65|360.75|363.6|360.7|15
1648395350000|2022-03-27 15:35:50|363.58|360.68|363.22|360.32|363.58|360.68|363.2|360.3|23
1648395360000|2022-03-27 15:36:00|363.25|360.35|363.42|360.52|363.42|360.52|363.25|360.35|16
1648395370000|2022-03-27 15:36:10|363.44|360.54|363.48|360.58|363.51|360.61|363.44|360.54|15
1648395380000|2022-03-27 15:36:20|363.46|360.56|363.48|360.58|363.49|360.59|363.46|360.56|8
1648395390000|2022-03-27 15:36:30|363.46|360.56|363.47|360.57|363.49|360.59|363.45|360.55|14
1648395400000|2022-03-27 15:36:40|363.46|360.56|363.4|360.5|363.47|360.57|363.36|360.46|16
1648395410000|2022-03-27 15:36:50|363.35|360.45|363.3|360.4|363.35|360.45|363.29|360.39|11
1648395420000|2022-03-27 15:37:00|363.29|360.39|363.1|360.2|363.3|360.4|363.08|360.18|20
1648395430000|2022-03-27 15:37:10|363.09|360.19|363.02|360.12|363.16|360.26|363.02|360.12|26
1648395440000|2022-03-27 15:37:20|363.01|360.11|362.72|359.82|363.02|360.12|362.69|359.79|25
1648395450000|2022-03-27 15:37:30|362.71|359.81|362.75|359.85|362.76|359.86|362.63|359.73|24
1648395460000|2022-03-27 15:37:40|362.76|359.86|362.64|359.74|362.79|359.89|362.62|359.72|20
1648395470000|2022-03-27 15:37:50|362.61|359.71|362.64|359.74|362.64|359.74|362.47|359.57|27
1648395480000|2022-03-27 15:38:00|362.62|359.72|362.56|359.66|362.63|359.73|362.51|359.61|25
1648395490000|2022-03-27 15:38:10|362.55|359.65|362.02|359.12|362.55|359.65|362.02|359.12|23
1648395500000|2022-03-27 15:38:20|362.01|359.11|361.92|359.02|362.03|359.13|361.92|359.02|22
1648395510000|2022-03-27 15:38:30|361.93|359.03|361.99|359.09|362|359.1|361.92|359.02|17
1648395520000|2022-03-27 15:38:40|362|359.1|362.17|359.27|362.18|359.28|362|359.1|21
1648395530000|2022-03-27 15:38:50|362.18|359.28|362.12|359.22|362.19|359.29|362.12|359.22|23
1648395540000|2022-03-27 15:39:00|362.14|359.24|362.14|359.24|362.16|359.26|362.09|359.19|21
1648395550000|2022-03-27 15:39:10|362.13|359.23|362.07|359.17|362.17|359.27|362.07|359.17|21
1648395560000|2022-03-27 15:39:20|362.08|359.18|362.09|359.19|362.14|359.24|362.04|359.14|18
1648395570000|2022-03-27 15:39:30|362.1|359.2|362.31|359.41|362.32|359.42|362.09|359.19|22
1648395580000|2022-03-27 15:39:40|362.32|359.42|362.47|359.57|362.47|359.57|362.26|359.36|15
1648395590000|2022-03-27 15:39:50|362.57|359.67|362.92|360.02|362.92|360.02|362.57|359.67|22
1648395600000|2022-03-27 15:40:00|362.91|360.01|362.9|360|362.91|360.01|362.72|359.82|12
1648395610000|2022-03-27 15:40:10|362.89|359.99|362.56|359.66|362.9|360|362.53|359.63|29
1648395620000|2022-03-27 15:40:20|362.55|359.65|362.55|359.65|362.64|359.74|362.49|359.59|19
1648395630000|2022-03-27 15:40:30|362.5|359.6|362.51|359.61|362.53|359.63|362.49|359.59|13
1648395640000|2022-03-27 15:40:40|362.52|359.62|362.56|359.66|362.57|359.67|362.5|359.6|25
1648395650000|2022-03-27 15:40:50|362.55|359.65|362.6|359.7|362.64|359.74|362.55|359.65|21
1648395660000|2022-03-27 15:41:00|362.61|359.71|362.81|359.91|362.81|359.91|362.59|359.69|22
1648395670000|2022-03-27 15:41:10|362.82|359.92|362.99|360.09|362.99|360.09|362.82|359.92|14
1648395680000|2022-03-27 15:41:20|363|360.1|362.94|360.04|363|360.1|362.93|360.03|18
1648395690000|2022-03-27 15:41:30|362.93|360.03|363.06|360.16|363.07|360.17|362.93|360.03|16
1648395700000|2022-03-27 15:41:40|363.05|360.15|363.03|360.13|363.07|360.17|363.03|360.13|7
1648395710000|2022-03-27 15:41:50|363|360.1|363.01|360.11|363.02|360.12|363|360.1|13
1648395720000|2022-03-27 15:42:00|363|360.1|363.09|360.19|363.09|360.19|362.97|360.07|12
1648395730000|2022-03-27 15:42:10|363.11|360.21|363.17|360.27|363.17|360.27|363.11|360.21|8
1648395740000|2022-03-27 15:42:20|363.14|360.24|363.3|360.4|363.32|360.42|363.14|360.24|14
1648395750000|2022-03-27 15:42:30|363.31|360.41|363.35|360.45|363.35|360.45|363.29|360.39|15
1648395760000|2022-03-27 15:42:40|363.34|360.44|363.49|360.59|363.49|360.59|363.32|360.42|19
1648395770000|2022-03-27 15:42:50|363.48|360.58|363.52|360.62|363.52|360.62|363.48|360.58|16
1648395780000|2022-03-27 15:43:00|363.5|360.6|363.51|360.61|363.53|360.63|363.5|360.6|15
1648395790000|2022-03-27 15:43:10|363.52|360.62|363.52|360.62|363.52|360.62|363.5|360.6|8
1648395800000|2022-03-27 15:43:20|363.51|360.61|363.54|360.64|363.55|360.65|363.5|360.6|13
1648395810000|2022-03-27 15:43:30|363.55|360.65|363.53|360.63|363.56|360.66|363.53|360.63|11
1648395820000|2022-03-27 15:43:40|363.54|360.64|363.54|360.64|363.56|360.66|363.52|360.62|10
1648395830000|2022-03-27 15:43:50|363.55|360.65|363.59|360.69|363.6|360.7|363.54|360.64|24
1648395840000|2022-03-27 15:44:00|363.58|360.68|363.63|360.73|363.63|360.73|363.58|360.68|14
1648395850000|2022-03-27 15:44:10|363.61|360.71|363.63|360.73|363.64|360.74|363.61|360.71|13
1648395860000|2022-03-27 15:44:20|363.62|360.72|363.49|360.59|363.64|360.74|363.48|360.58|13
1648395870000|2022-03-27 15:44:30|363.51|360.61|363.51|360.61|363.53|360.63|363.48|360.58|16
1648395880000|2022-03-27 15:44:40|363.5|360.6|363.53|360.63|363.54|360.64|363.5|360.6|10
1648395890000|2022-03-27 15:44:50|363.55|360.65|363.57|360.67|363.58|360.68|363.55|360.65|11
1648395900000|2022-03-27 15:45:00|363.58|360.68|363.59|360.69|363.59|360.69|363.57|360.67|14
1648395910000|2022-03-27 15:45:10|363.58|360.68|363.58|360.68|363.59|360.69|363.57|360.67|10
1648395920000|2022-03-27 15:45:20|363.59|360.69|363.55|360.65|363.59|360.69|363.52|360.62|17
1648395930000|2022-03-27 15:45:30|363.54|360.64|363.54|360.64|363.55|360.65|363.53|360.63|11
1648395940000|2022-03-27 15:45:40|363.53|360.63|363.54|360.64|363.55|360.65|363.53|360.63|12
1648395950000|2022-03-27 15:45:50|363.53|360.63|363.49|360.59|363.53|360.63|363.49|360.59|15
1648395960000|2022-03-27 15:46:00|363.5|360.6|363.53|360.63|363.54|360.64|363.5|360.6|15
1648395970000|2022-03-27 15:46:10|363.55|360.65|364.18|361.28|364.19|361.29|363.55|360.65|21
1648395980000|2022-03-27 15:46:20|364.2|361.3|364.15|361.25|364.21|361.31|364.12|361.22|21
1648395990000|2022-03-27 15:46:30|364.16|361.26|364.12|361.22|364.16|361.26|364.1|361.2|19
1648396000000|2022-03-27 15:46:40|364.09|361.19|364.24|361.34|364.24|361.34|364.09|361.19|25
1648396010000|2022-03-27 15:46:50|364.25|361.35|364.28|361.38|364.28|361.38|364.24|361.34|11
1648396020000|2022-03-27 15:47:00|364.29|361.39|364.37|361.47|364.37|361.47|364.28|361.38|21
1648396030000|2022-03-27 15:47:10|364.36|361.46|364.26|361.36|364.37|361.47|364.2|361.3|24
1648396040000|2022-03-27 15:47:20|364.28|361.38|364.16|361.26|364.28|361.38|364.16|361.26|17
1648396050000|2022-03-27 15:47:30|364.13|361.23|364.15|361.25|364.15|361.25|364.08|361.18|17
1648396060000|2022-03-27 15:47:40|364.19|361.29|364.21|361.31|364.25|361.35|364.18|361.28|20
1648396070000|2022-03-27 15:47:50|364.22|361.32|364.36|361.46|364.36|361.46|364.21|361.31|18
1648396080000|2022-03-27 15:48:00|364.38|361.48|364.41|361.51|364.43|361.53|364.35|361.45|15
1648396090000|2022-03-27 15:48:10|364.42|361.52|364.51|361.61|364.63|361.73|364.42|361.52|20
1648396100000|2022-03-27 15:48:20|364.52|361.62|364.25|361.35|364.52|361.62|364.22|361.32|23
1648396110000|2022-03-27 15:48:30|364.24|361.34|364.3|361.4|364.32|361.42|364.24|361.34|25
1648396120000|2022-03-27 15:48:40|364.31|361.41|364.57|361.67|364.57|361.67|364.3|361.4|21
1648396130000|2022-03-27 15:48:50|364.55|361.65|364.73|361.83|364.74|361.84|364.55|361.65|21
1648396140000|2022-03-27 15:49:00|364.75|361.85|364.64|361.74|364.75|361.85|364.61|361.71|18
1648396150000|2022-03-27 15:49:10|364.63|361.73|364.62|361.72|364.64|361.74|364.62|361.72|4
1648396160000|2022-03-27 15:49:20|364.6|361.7|364.42|361.52|364.63|361.73|364.4|361.5|18
1648396170000|2022-03-27 15:49:30|364.41|361.51|364.3|361.4|364.42|361.52|364.3|361.4|24
1648396180000|2022-03-27 15:49:40|364.27|361.37|364.4|361.5|364.41|361.51|364.23|361.33|23
1648396190000|2022-03-27 15:49:50|364.39|361.49|364.5|361.6|364.58|361.68|364.39|361.49|28
1648396200000|2022-03-27 15:50:00|364.53|361.63|364.8|361.9|364.81|361.91|364.52|361.62|23
1648396210000|2022-03-27 15:50:10|364.81|361.91|364.79|361.89|364.82|361.92|364.79|361.89|9
1648396220000|2022-03-27 15:50:20|364.78|361.88|364.8|361.9|364.81|361.91|364.74|361.84|20
1648396230000|2022-03-27 15:50:30|364.81|361.91|364.77|361.87|364.82|361.92|364.77|361.87|18
1648396240000|2022-03-27 15:50:40|364.78|361.88|364.75|361.85|364.78|361.88|364.75|361.85|14
1648396250000|2022-03-27 15:50:50|364.76|361.86|365.21|362.31|365.21|362.31|364.75|361.85|22
1648396260000|2022-03-27 15:51:00|365.2|362.3|365.32|362.42|365.35|362.45|365.2|362.3|23
1648396270000|2022-03-27 15:51:10|365.33|362.43|365.24|362.34|365.33|362.43|365.23|362.33|20
1648396280000|2022-03-27 15:51:20|365.22|362.32|365.05|362.15|365.22|362.32|365.01|362.11|22
1648396290000|2022-03-27 15:51:30|365.06|362.16|365.27|362.37|365.27|362.37|365.04|362.14|19
1648396300000|2022-03-27 15:51:40|365.26|362.36|365.5|362.6|365.51|362.61|365.25|362.35|20
1648396310000|2022-03-27 15:51:50|365.49|362.59|365.66|362.76|365.76|362.86|365.49|362.59|26
1648396320000|2022-03-27 15:52:00|365.65|362.75|364.84|361.94|365.65|362.75|364.84|361.94|28
1648396330000|2022-03-27 15:52:10|364.81|361.91|364.6|361.7|364.81|361.91|364.56|361.66|26
1648396340000|2022-03-27 15:52:20|364.61|361.71|364.68|361.78|364.7|361.8|364.56|361.66|20
1648396350000|2022-03-27 15:52:30|364.71|361.81|364.84|361.94|364.89|361.99|364.69|361.79|25
1648396360000|2022-03-27 15:52:40|364.78|361.88|364.76|361.86|364.78|361.88|364.73|361.83|24
1648396370000|2022-03-27 15:52:50|364.79|361.89|364.8|361.9|364.9|362|364.79|361.89|21
1648396380000|2022-03-27 15:53:00|364.82|361.92|364.9|362|364.9|362|364.81|361.91|17
1648396390000|2022-03-27 15:53:10|364.91|362.01|365|362.1|365.01|362.11|364.9|362|18
1648396400000|2022-03-27 15:53:20|364.99|362.09|365.11|362.21|365.11|362.21|364.98|362.08|23
1648396410000|2022-03-27 15:53:30|365.1|362.2|365|362.1|365.1|362.2|364.99|362.09|15
1648396420000|2022-03-27 15:53:40|365.01|362.11|364.63|361.73|365.04|362.14|364.61|361.71|21
1648396430000|2022-03-27 15:53:50|364.6|361.7|364.61|361.71|364.64|361.74|364.59|361.69|18
1648396440000|2022-03-27 15:54:00|364.62|361.72|364.53|361.63|364.62|361.72|364.51|361.61|20
1648396450000|2022-03-27 15:54:10|364.52|361.62|364.53|361.63|364.53|361.63|364.51|361.61|20
1648396460000|2022-03-27 15:54:20|364.52|361.62|364.59|361.69|364.6|361.7|364.51|361.61|18
1648396470000|2022-03-27 15:54:30|364.57|361.67|364.65|361.75|364.67|361.77|364.57|361.67|13
1648396480000|2022-03-27 15:54:40|364.64|361.74|364.65|361.75|364.65|361.75|364.64|361.74|6
1648396490000|2022-03-27 15:54:50|364.63|361.73|364.67|361.77|364.69|361.79|364.63|361.73|16
1648396500000|2022-03-27 15:55:00|364.68|361.78|364.52|361.62|364.68|361.78|364.52|361.62|15
1648396510000|2022-03-27 15:55:10|364.53|361.63|364.52|361.62|364.54|361.64|364.52|361.62|11
1648396520000|2022-03-27 15:55:20|364.49|361.59|364.41|361.51|364.49|361.59|364.38|361.48|24
1648396530000|2022-03-27 15:55:30|364.4|361.5|364.39|361.49|364.41|361.51|364.38|361.48|14
1648396540000|2022-03-27 15:55:40|364.4|361.5|364.31|361.41|364.4|361.5|364.24|361.34|23
1648396550000|2022-03-27 15:55:50|364.32|361.42|364.58|361.68|364.58|361.68|364.31|361.41|20
1648396560000|2022-03-27 15:56:00|364.6|361.7|364.73|361.83|364.75|361.85|364.6|361.7|24
1648396570000|2022-03-27 15:56:10|364.74|361.84|364.81|361.91|364.92|362.02|364.74|361.84|26
1648396580000|2022-03-27 15:56:20|364.8|361.9|364.67|361.77|364.81|361.91|364.67|361.77|22
1648396590000|2022-03-27 15:56:30|364.66|361.76|364.7|361.8|364.71|361.81|364.62|361.72|24
1648396600000|2022-03-27 15:56:40|364.69|361.79|364.64|361.74|364.7|361.8|364.64|361.74|15
1648396610000|2022-03-27 15:56:50|364.65|361.75|364.58|361.68|364.65|361.75|364.51|361.61|13
1648396620000|2022-03-27 15:57:00|364.57|361.67|364.63|361.73|364.65|361.75|364.57|361.67|19
1648396630000|2022-03-27 15:57:10|364.62|361.72|364.63|361.73|364.67|361.77|364.62|361.72|11
1648396640000|2022-03-27 15:57:20|364.62|361.72|364.71|361.81|364.73|361.83|364.62|361.72|16
1648396650000|2022-03-27 15:57:30|364.7|361.8|364.77|361.87|364.78|361.88|364.69|361.79|16
1648396660000|2022-03-27 15:57:40|364.78|361.88|364.76|361.86|364.78|361.88|364.73|361.83|7
1648396670000|2022-03-27 15:57:50|364.82|361.92|365|362.1|365.01|362.11|364.82|361.92|20
1648396680000|2022-03-27 15:58:00|365.06|362.16|365.13|362.23|365.15|362.25|365.06|362.16|24
1648396690000|2022-03-27 15:58:10|365.12|362.22|364.9|362|365.12|362.22|364.89|361.99|20
1648396700000|2022-03-27 15:58:20|364.91|362.01|364.74|361.84|364.91|362.01|364.73|361.83|17
1648396710000|2022-03-27 15:58:30|364.75|361.85|364.86|361.96|364.86|361.96|364.68|361.78|15
1648396720000|2022-03-27 15:58:40|364.85|361.95|365.1|362.2|365.1|362.2|364.85|361.95|26
1648396730000|2022-03-27 15:58:50|365.11|362.21|365.03|362.13|365.11|362.21|365.03|362.13|14
1648396740000|2022-03-27 15:59:00|365.02|362.12|364.97|362.07|365.02|362.12|364.96|362.06|14
1648396750000|2022-03-27 15:59:10|364.98|362.08|364.92|362.02|364.98|362.08|364.91|362.01|12
1648396760000|2022-03-27 15:59:20|364.91|362.01|364.97|362.07|364.99|362.09|364.91|362.01|18
1648396770000|2022-03-27 15:59:30|364.96|362.06|364.93|362.03|364.96|362.06|364.93|362.03|5
1648396780000|2022-03-27 15:59:40|364.94|362.04|364.96|362.06|364.96|362.06|364.92|362.02|14
1648396790000|2022-03-27 15:59:50|364.98|362.08|364.74|361.84|365|362.1|364.74|361.84|27
1648396800000|2022-03-27 16:00:00|364.72|361.82|364.74|361.84|364.75|361.85|364.72|361.82|6
1648396810000|2022-03-27 16:00:10|364.75|361.85|365.13|362.23|365.13|362.23|364.75|361.85|29
1648396820000|2022-03-27 16:00:20|365.19|362.29|365.6|362.7|365.61|362.71|365.19|362.29|24
1648396830000|2022-03-27 16:00:30|365.61|362.71|365.54|362.64|365.61|362.71|365.52|362.62|19
1648396840000|2022-03-27 16:00:40|365.52|362.62|365.3|362.4|365.53|362.63|365.3|362.4|21
1648396850000|2022-03-27 16:00:50|365.31|362.41|364.96|362.06|365.31|362.41|364.93|362.03|30
1648396860000|2022-03-27 16:01:00|364.97|362.07|365.26|362.36|365.28|362.38|364.97|362.07|19
1648396870000|2022-03-27 16:01:10|365.28|362.38|365.48|362.58|365.48|362.58|365.28|362.38|21
1648396880000|2022-03-27 16:01:20|365.47|362.57|365.61|362.71|365.63|362.73|365.47|362.57|17
1648396890000|2022-03-27 16:01:30|365.6|362.7|365.63|362.73|365.63|362.73|365.6|362.7|6
1648396900000|2022-03-27 16:01:40|365.62|362.72|365.31|362.41|365.62|362.72|365.31|362.41|24
1648396910000|2022-03-27 16:01:50|365.3|362.4|365.02|362.12|365.3|362.4|365|362.1|15
1648396920000|2022-03-27 16:02:00|364.99|362.09|365.26|362.36|365.27|362.37|364.99|362.09|21
1648396930000|2022-03-27 16:02:10|365.27|362.37|365.31|362.41|365.31|362.41|365.27|362.37|12
1648396940000|2022-03-27 16:02:20|365.32|362.42|365.32|362.42|365.36|362.46|365.32|362.42|10
1648396950000|2022-03-27 16:02:30|365.31|362.41|365.15|362.25|365.31|362.41|365.14|362.24|18
1648396960000|2022-03-27 16:02:40|365.14|362.24|365.28|362.38|365.29|362.39|364.98|362.08|25
1648396970000|2022-03-27 16:02:50|365.29|362.39|365.31|362.41|365.37|362.47|365.29|362.39|16
1648396980000|2022-03-27 16:03:00|365.29|362.39|365.37|362.47|365.38|362.48|365.29|362.39|18
1648396990000|2022-03-27 16:03:10|365.36|362.46|365.38|362.48|365.38|362.48|365.31|362.41|19
1648397000000|2022-03-27 16:03:20|365.39|362.49|365.64|362.74|365.64|362.74|365.37|362.47|31
1648397010000|2022-03-27 16:03:30|365.63|362.73|365.61|362.71|365.66|362.76|365.5|362.6|23
1648397020000|2022-03-27 16:03:40|365.59|362.69|365.45|362.55|365.59|362.69|365.45|362.55|12
1648397030000|2022-03-27 16:03:50|365.42|362.52|365.41|362.51|365.45|362.55|365.35|362.45|11
1648397040000|2022-03-27 16:04:00|365.42|362.52|365.41|362.51|365.43|362.53|365.4|362.5|10
1648397050000|2022-03-27 16:04:10|365.42|362.52|365.6|362.7|365.6|362.7|365.42|362.52|12
1648397060000|2022-03-27 16:04:20|365.61|362.71|365.55|362.65|365.63|362.73|365.52|362.62|21
1648397070000|2022-03-27 16:04:30|365.52|362.62|365.43|362.53|365.6|362.7|365.43|362.53|17
1648397080000|2022-03-27 16:04:40|365.44|362.54|365.47|362.57|365.49|362.59|365.43|362.53|12
1648397090000|2022-03-27 16:04:50|365.46|362.56|365.37|362.47|365.47|362.57|365.37|362.47|13
1648397100000|2022-03-27 16:05:00|365.38|362.48|365.16|362.26|365.38|362.48|365.16|362.26|16
1648397110000|2022-03-27 16:05:10|365.15|362.25|364.99|362.09|365.15|362.25|364.96|362.06|14
1648397120000|2022-03-27 16:05:20|364.98|362.08|364.92|362.02|364.99|362.09|364.91|362.01|14
1648397130000|2022-03-27 16:05:30|364.91|362.01|364.91|362.01|365|362.1|364.9|362|17
1648397140000|2022-03-27 16:05:40|364.92|362.02|364.85|361.95|364.94|362.04|364.85|361.95|20
1648397150000|2022-03-27 16:05:50|364.82|361.92|364.91|362.01|364.92|362.02|364.74|361.84|24
1648397160000|2022-03-27 16:06:00|364.94|362.04|365.08|362.18|365.09|362.19|364.94|362.04|17
1648397170000|2022-03-27 16:06:10|365.09|362.19|365.15|362.25|365.15|362.25|365.05|362.15|20
1648397180000|2022-03-27 16:06:20|365.14|362.24|365.12|362.22|365.14|362.24|365.11|362.21|13
1648397190000|2022-03-27 16:06:30|365.1|362.2|365.13|362.23|365.13|362.23|365.07|362.17|17
1648397200000|2022-03-27 16:06:40|365.12|362.22|365.12|362.22|365.13|362.23|365.11|362.21|19
1648397210000|2022-03-27 16:06:50|365.13|362.23|365.02|362.12|365.13|362.23|365.01|362.11|16
1648397220000|2022-03-27 16:07:00|365.03|362.13|365.07|362.17|365.08|362.18|365.02|362.12|19
1648397230000|2022-03-27 16:07:10|365.06|362.16|365.16|362.26|365.16|362.26|365.05|362.15|14
1648397240000|2022-03-27 16:07:20|365.2|362.3|365.25|362.35|365.27|362.37|365.2|362.3|17
1648397250000|2022-03-27 16:07:30|365.26|362.36|365.21|362.31|365.26|362.36|365.19|362.29|20
1648397260000|2022-03-27 16:07:40|365.2|362.3|365.23|362.33|365.24|362.34|365.2|362.3|12
1648397270000|2022-03-27 16:07:50|365.22|362.32|365.23|362.33|365.24|362.34|365.22|362.32|4
1648397280000|2022-03-27 16:08:00|365.22|362.32|365.24|362.34|365.24|362.34|365.21|362.31|11
1648397290000|2022-03-27 16:08:10|365.23|362.33|365.24|362.34|365.24|362.34|365.23|362.33|14
1648397300000|2022-03-27 16:08:20|365.23|362.33|365.24|362.34|365.25|362.35|365.23|362.33|18
1648397310000|2022-03-27 16:08:30|365.23|362.33|365.24|362.34|365.26|362.36|365.22|362.32|15
1648397320000|2022-03-27 16:08:40|365.23|362.33|365.23|362.33|365.23|362.33|365.21|362.31|12
1648397330000|2022-03-27 16:08:50|365.22|362.32|365.4|362.5|365.41|362.51|365.21|362.31|23
1648397340000|2022-03-27 16:09:00|365.39|362.49|365.3|362.4|365.4|362.5|365.29|362.39|21
1648397350000|2022-03-27 16:09:10|365.29|362.39|365.31|362.41|365.31|362.41|365.27|362.37|11
1648397360000|2022-03-27 16:09:20|365.32|362.42|365.61|362.71|365.61|362.71|365.32|362.42|25
1648397370000|2022-03-27 16:09:30|365.6|362.7|365.81|362.91|365.81|362.91|365.59|362.69|19
1648397380000|2022-03-27 16:09:40|365.83|362.93|365.8|362.9|365.83|362.93|365.73|362.83|25
1648397390000|2022-03-27 16:09:50|365.81|362.91|365.65|362.75|365.83|362.93|365.65|362.75|24
1648397400000|2022-03-27 16:10:00|365.66|362.76|365.7|362.8|365.74|362.84|365.66|362.76|16
1648397410000|2022-03-27 16:10:10|365.69|362.79|365.57|362.67|365.7|362.8|365.57|362.67|22
1648397420000|2022-03-27 16:10:20|365.6|362.7|364.97|362.07|365.63|362.73|364.97|362.07|29
1648397430000|2022-03-27 16:10:30|364.92|362.02|365.01|362.11|365.01|362.11|364.57|361.67|31
1648397440000|2022-03-27 16:10:40|365|362.1|365.47|362.57|365.47|362.57|365|362.1|27
1648397450000|2022-03-27 16:10:50|365.58|362.68|365.71|362.81|365.71|362.81|365.52|362.62|28
1648397460000|2022-03-27 16:11:00|365.69|362.79|365.12|362.22|365.7|362.8|365.12|362.22|31
1648397470000|2022-03-27 16:11:10|365.1|362.2|365|362.1|365.21|362.31|364.98|362.08|25
1648397480000|2022-03-27 16:11:20|365.03|362.13|365.02|362.12|365.1|362.2|364.88|361.98|29
1648397490000|2022-03-27 16:11:30|365.07|362.17|364.69|361.79|365.1|362.2|364.69|361.79|26
1648397500000|2022-03-27 16:11:40|364.67|361.77|364.61|361.71|364.67|361.77|364.5|361.6|25
1648397510000|2022-03-27 16:11:50|364.6|361.7|364.64|361.74|364.78|361.88|364.6|361.7|21
1648397520000|2022-03-27 16:12:00|364.65|361.75|364.7|361.8|364.7|361.8|364.62|361.72|19
1648397530000|2022-03-27 16:12:10|364.69|361.79|364.51|361.61|364.7|361.8|364.51|361.61|17
1648397540000|2022-03-27 16:12:20|364.49|361.59|364.64|361.74|364.65|361.75|364.49|361.59|26
1648397550000|2022-03-27 16:12:30|364.61|361.71|364.66|361.76|364.69|361.79|364.59|361.69|25
1648397560000|2022-03-27 16:12:40|364.67|361.77|364.52|361.62|364.68|361.78|364.52|361.62|21
1648397570000|2022-03-27 16:12:50|364.48|361.58|364.26|361.36|364.49|361.59|364.26|361.36|20
1648397580000|2022-03-27 16:13:00|364.28|361.38|364.27|361.37|364.42|361.52|364.26|361.36|27
1648397590000|2022-03-27 16:13:10|364.26|361.36|364.34|361.44|364.36|361.46|364.24|361.34|23
1648397600000|2022-03-27 16:13:20|364.35|361.45|364.57|361.67|364.57|361.67|364.34|361.44|22
1648397610000|2022-03-27 16:13:30|364.58|361.68|364.57|361.67|364.58|361.68|364.57|361.67|6
1648397620000|2022-03-27 16:13:40|364.58|361.68|364.69|361.79|364.69|361.79|364.58|361.68|9
1648397630000|2022-03-27 16:13:50|364.68|361.78|364.41|361.51|364.69|361.79|364.38|361.48|22
1648397640000|2022-03-27 16:14:00|364.42|361.52|364.6|361.7|364.6|361.7|364.4|361.5|22
1648397650000|2022-03-27 16:14:10|364.59|361.69|364.58|361.68|364.91|362.01|364.58|361.68|29
1648397660000|2022-03-27 16:14:20|364.56|361.66|364.44|361.54|364.56|361.66|364.4|361.5|18
1648397670000|2022-03-27 16:14:30|364.45|361.55|364.5|361.6|364.5|361.6|364.45|361.55|14
1648397680000|2022-03-27 16:14:40|364.49|361.59|364.5|361.6|364.5|361.6|364.49|361.59|4
1648397690000|2022-03-27 16:14:50|364.49|361.59|364.45|361.55|364.5|361.6|364.45|361.55|14
1648397700000|2022-03-27 16:15:00|364.43|361.53|364.59|361.69|364.59|361.69|364.43|361.53|24
1648397710000|2022-03-27 16:15:10|364.6|361.7|364.61|361.71|364.66|361.76|364.6|361.7|19
1648397720000|2022-03-27 16:15:20|364.63|361.73|364.72|361.82|364.74|361.84|364.62|361.72|12
1648397730000|2022-03-27 16:15:30|364.73|361.83|364.73|361.83|364.74|361.84|364.72|361.82|13
1648397740000|2022-03-27 16:15:40|364.72|361.82|364.74|361.84|364.74|361.84|364.71|361.81|17
1648397750000|2022-03-27 16:15:50|364.73|361.83|364.73|361.83|364.75|361.85|364.72|361.82|12
1648397760000|2022-03-27 16:16:00|364.74|361.84|364.73|361.83|364.74|361.84|364.72|361.82|8
1648397770000|2022-03-27 16:16:10|364.74|361.84|364.76|361.86|364.76|361.86|364.71|361.81|11
1648397780000|2022-03-27 16:16:20|364.77|361.87|364.8|361.9|364.8|361.9|364.74|361.84|21
1648397790000|2022-03-27 16:16:30|364.79|361.89|364.79|361.89|364.8|361.9|364.77|361.87|14
1648397800000|2022-03-27 16:16:40|364.77|361.87|364.74|361.84|364.78|361.88|364.74|361.84|8
1648397810000|2022-03-27 16:16:50|364.73|361.83|364.73|361.83|364.73|361.83|364.64|361.74|22
1648397820000|2022-03-27 16:17:00|364.72|361.82|364.84|361.94|364.84|361.94|364.72|361.82|21
1648397830000|2022-03-27 16:17:10|364.85|361.95|364.71|361.81|364.85|361.95|364.69|361.79|16
1648397840000|2022-03-27 16:17:20|364.7|361.8|364.87|361.97|364.89|361.99|364.7|361.8|16
1648397850000|2022-03-27 16:17:30|364.86|361.96|364.84|361.94|364.88|361.98|364.81|361.91|16
1648397860000|2022-03-27 16:17:40|364.85|361.95|364.84|361.94|364.85|361.95|364.84|361.94|4
1648397870000|2022-03-27 16:17:50|364.85|361.95|364.85|361.95|364.85|361.95|364.84|361.94|3
1648397880000|2022-03-27 16:18:00|364.84|361.94|364.84|361.94|364.84|361.94|364.84|361.94|1
1648397890000|2022-03-27 16:18:10|364.7|361.8|364.57|361.67|364.71|361.81|364.57|361.67|16
1648397900000|2022-03-27 16:18:20|364.56|361.66|364.51|361.61|364.56|361.66|364.5|361.6|15
1648397910000|2022-03-27 16:18:30|364.5|361.6|364.62|361.72|364.67|361.77|364.5|361.6|20
1648397920000|2022-03-27 16:18:40|364.61|361.71|364.61|361.71|364.62|361.72|364.58|361.68|10
1648397930000|2022-03-27 16:18:50|364.6|361.7|364.58|361.68|364.6|361.7|364.57|361.67|12
1648397940000|2022-03-27 16:19:00|364.59|361.69|364.68|361.78|364.69|361.79|364.58|361.68|13
1648397950000|2022-03-27 16:19:10|364.7|361.8|364.61|361.71|364.7|361.8|364.6|361.7|20
1648397960000|2022-03-27 16:19:20|364.62|361.72|364.61|361.71|364.63|361.73|364.6|361.7|14
1648397970000|2022-03-27 16:19:30|364.62|361.72|364.67|361.77|364.68|361.78|364.61|361.71|21
1648397980000|2022-03-27 16:19:40|364.68|361.78|364.72|361.82|364.72|361.82|364.65|361.75|14
1648397990000|2022-03-27 16:19:50|364.74|361.84|364.75|361.85|364.78|361.88|364.72|361.82|13
1648398000000|2022-03-27 16:20:00|364.77|361.87|364.95|362.05|364.98|362.08|364.77|361.87|22
1648398010000|2022-03-27 16:20:10|364.96|362.06|364.96|362.06|364.96|362.06|364.81|361.91|27
1648398020000|2022-03-27 16:20:20|364.97|362.07|365.29|362.39|365.3|362.4|364.97|362.07|24
1648398030000|2022-03-27 16:20:30|365.28|362.38|365.25|362.35|365.31|362.41|365.23|362.33|19
1648398040000|2022-03-27 16:20:40|365.24|362.34|365.15|362.25|365.26|362.36|365.14|362.24|25
1648398050000|2022-03-27 16:20:50|365.16|362.26|365.22|362.32|365.24|362.34|365.14|362.24|14
1648398060000|2022-03-27 16:21:00|365.23|362.33|365.25|362.35|365.27|362.37|365.21|362.31|12
1648398070000|2022-03-27 16:21:10|365.26|362.36|365.24|362.34|365.26|362.36|365.24|362.34|13
1648398080000|2022-03-27 16:21:20|365.23|362.33|365.19|362.29|365.25|362.35|365.19|362.29|13
1648398090000|2022-03-27 16:21:30|365.2|362.3|365.19|362.29|365.2|362.3|365.19|362.29|12
1648398100000|2022-03-27 16:21:40|365.14|362.24|365.09|362.19|365.14|362.24|365.08|362.18|10
1648398110000|2022-03-27 16:21:50|365.1|362.2|365.09|362.19|365.1|362.2|365.09|362.19|4
1648398120000|2022-03-27 16:22:00|365.08|362.18|364.97|362.07|365.09|362.19|364.96|362.06|22
1648398130000|2022-03-27 16:22:10|364.98|362.08|364.83|361.93|364.99|362.09|364.83|361.93|18
1648398140000|2022-03-27 16:22:20|364.84|361.94|364.83|361.93|364.85|361.95|364.78|361.88|13
1648398150000|2022-03-27 16:22:30|364.84|361.94|364.89|361.99|364.9|362|364.84|361.94|17
1648398160000|2022-03-27 16:22:40|364.86|361.96|364.81|361.91|364.87|361.97|364.74|361.84|22
1648398170000|2022-03-27 16:22:50|364.83|361.93|364.91|362.01|364.93|362.03|364.81|361.91|22
1648398180000|2022-03-27 16:23:00|364.9|362|364.92|362.02|364.94|362.04|364.89|361.99|24
1648398190000|2022-03-27 16:23:10|364.93|362.03|364.92|362.02|364.96|362.06|364.92|362.02|15
1648398200000|2022-03-27 16:23:20|364.91|362.01|364.88|361.98|365.04|362.14|364.87|361.97|21
1648398210000|2022-03-27 16:23:30|364.87|361.97|364.84|361.94|364.88|361.98|364.83|361.93|13
1648398220000|2022-03-27 16:23:40|364.83|361.93|364.77|361.87|364.83|361.93|364.71|361.81|23
1648398230000|2022-03-27 16:23:50|364.78|361.88|364.79|361.89|364.8|361.9|364.7|361.8|28
1648398240000|2022-03-27 16:24:00|364.8|361.9|364.89|361.99|364.89|361.99|364.8|361.9|14
1648398250000|2022-03-27 16:24:10|364.91|362.01|365.13|362.23|365.16|362.26|364.91|362.01|21
1648398260000|2022-03-27 16:24:20|365.14|362.24|365.12|362.22|365.14|362.24|365.11|362.21|18
1648398270000|2022-03-27 16:24:30|365.11|362.21|365.07|362.17|365.13|362.23|365.06|362.16|18
1648398280000|2022-03-27 16:24:40|365.06|362.16|365.18|362.28|365.19|362.29|365.06|362.16|27
1648398290000|2022-03-27 16:24:50|365.15|362.25|365.21|362.31|365.36|362.46|365.15|362.25|23
1648398300000|2022-03-27 16:25:00|365.24|362.34|365.27|362.37|365.27|362.37|365.23|362.33|16
1648398310000|2022-03-27 16:25:10|365.32|362.42|365.42|362.52|365.42|362.52|365.32|362.42|17
1648398320000|2022-03-27 16:25:20|365.41|362.51|365.28|362.38|365.43|362.53|365.27|362.37|23
1648398330000|2022-03-27 16:25:30|365.27|362.37|365.35|362.45|365.36|362.46|365.26|362.36|18
1648398340000|2022-03-27 16:25:40|365.36|362.46|365.55|362.65|365.56|362.66|365.33|362.43|22
1648398350000|2022-03-27 16:25:50|365.56|362.66|365.31|362.41|365.58|362.68|365.3|362.4|21
1648398360000|2022-03-27 16:26:00|365.28|362.38|365.12|362.22|365.31|362.41|365.12|362.22|15
1648398370000|2022-03-27 16:26:10|365.1|362.2|365.34|362.44|365.35|362.45|365.1|362.2|18
1648398380000|2022-03-27 16:26:20|365.33|362.43|365.33|362.43|365.37|362.47|365.33|362.43|8
1648398390000|2022-03-27 16:26:30|365.31|362.41|365.2|362.3|365.31|362.41|365.19|362.29|19
1648398400000|2022-03-27 16:26:40|365.19|362.29|365.27|362.37|365.27|362.37|365.19|362.29|8
1648398410000|2022-03-27 16:26:50|365.29|362.39|365.29|362.39|365.3|362.4|365.28|362.38|12
1648398420000|2022-03-27 16:27:00|365.28|362.38|365.31|362.41|365.31|362.41|365.26|362.36|18
1648398430000|2022-03-27 16:27:10|365.3|362.4|365.35|362.45|365.36|362.46|365.3|362.4|18
1648398440000|2022-03-27 16:27:20|365.36|362.46|365.24|362.34|365.36|362.46|365.22|362.32|18
1648398450000|2022-03-27 16:27:30|365.23|362.33|365.34|362.44|365.39|362.49|365.21|362.31|27
1648398460000|2022-03-27 16:27:40|365.32|362.42|365.33|362.43|365.33|362.43|365.3|362.4|14
1648398470000|2022-03-27 16:27:50|365.32|362.42|365.46|362.56|365.48|362.58|365.32|362.42|19
1648398480000|2022-03-27 16:28:00|365.47|362.57|365.58|362.68|365.61|362.71|365.43|362.53|23
1648398490000|2022-03-27 16:28:10|365.57|362.67|365.53|362.63|365.58|362.68|365.53|362.63|14
1648398500000|2022-03-27 16:28:20|365.54|362.64|365.53|362.63|365.54|362.64|365.51|362.61|14
1648398510000|2022-03-27 16:28:30|365.52|362.62|365.53|362.63|365.53|362.63|365.48|362.58|17
1648398520000|2022-03-27 16:28:40|365.52|362.62|365.52|362.62|365.53|362.63|365.51|362.61|7
1648398530000|2022-03-27 16:28:50|365.53|362.63|365.59|362.69|365.59|362.69|365.52|362.62|13
1648398540000|2022-03-27 16:29:00|365.58|362.68|365.52|362.62|365.59|362.69|365.48|362.58|14
1648398550000|2022-03-27 16:29:10|365.51|362.61|365.49|362.59|365.51|362.61|365.49|362.59|7
1648398560000|2022-03-27 16:29:20|365.51|362.61|365.51|362.61|365.52|362.62|365.5|362.6|9
1648398570000|2022-03-27 16:29:30|365.5|362.6|365.49|362.59|365.51|362.61|365.46|362.56|13
1648398580000|2022-03-27 16:29:40|365.48|362.58|365.49|362.59|365.5|362.6|365.48|362.58|12
1648398590000|2022-03-27 16:29:50|365.5|362.6|365.49|362.59|365.5|362.6|365.47|362.57|14
1648398600000|2022-03-27 16:30:00|365.47|362.57|365.49|362.59|365.5|362.6|365.45|362.55|13
1648398610000|2022-03-27 16:30:10|365.48|362.58|365.57|362.67|365.58|362.68|365.48|362.58|11
1648398620000|2022-03-27 16:30:20|365.58|362.68|365.67|362.77|365.7|362.8|365.58|362.68|20
1648398630000|2022-03-27 16:30:30|365.75|362.85|365.72|362.82|365.76|362.86|365.69|362.79|23
1648398640000|2022-03-27 16:30:40|365.71|362.81|365.63|362.73|365.72|362.82|365.61|362.71|18
1648398650000|2022-03-27 16:30:50|365.62|362.72|365.61|362.71|365.63|362.73|365.6|362.7|16
1648398660000|2022-03-27 16:31:00|365.62|362.72|365.64|362.74|365.66|362.76|365.59|362.69|15
1648398670000|2022-03-27 16:31:10|365.63|362.73|365.66|362.76|365.67|362.77|365.62|362.72|12
1648398680000|2022-03-27 16:31:20|365.63|362.73|365.61|362.71|365.65|362.75|365.56|362.66|18
1648398690000|2022-03-27 16:31:30|365.62|362.72|365.62|362.72|365.62|362.72|365.61|362.71|13
1648398700000|2022-03-27 16:31:40|365.61|362.71|365.61|362.71|365.62|362.72|365.6|362.7|17
1648398710000|2022-03-27 16:31:50|365.6|362.7|365.55|362.65|365.61|362.71|365.55|362.65|16
1648398720000|2022-03-27 16:32:00|365.54|362.64|365.74|362.84|365.74|362.84|365.54|362.64|14
1648398730000|2022-03-27 16:32:10|365.75|362.85|365.71|362.81|365.78|362.88|365.71|362.81|19
1648398740000|2022-03-27 16:32:20|365.72|362.82|365.62|362.72|365.72|362.82|365.62|362.72|12
1648398750000|2022-03-27 16:32:30|365.63|362.73|365.55|362.65|365.63|362.73|365.54|362.64|17
1648398760000|2022-03-27 16:32:40|365.54|362.64|365.54|362.64|365.56|362.66|365.53|362.63|12
1648398770000|2022-03-27 16:32:50|365.53|362.63|365.55|362.65|365.55|362.65|365.53|362.63|12
1648398780000|2022-03-27 16:33:00|365.54|362.64|365.56|362.66|365.58|362.68|365.54|362.64|10
1648398790000|2022-03-27 16:33:10|365.58|362.68|365.55|362.65|365.68|362.78|365.51|362.61|17
1648398800000|2022-03-27 16:33:20|365.54|362.64|365.57|362.67|365.57|362.67|365.54|362.64|10
1648398810000|2022-03-27 16:33:30|365.56|362.66|365.62|362.72|365.62|362.72|365.54|362.64|23
1648398820000|2022-03-27 16:33:40|365.61|362.71|365.6|362.7|365.62|362.72|365.6|362.7|12
1648398830000|2022-03-27 16:33:50|365.58|362.68|365.5|362.6|365.61|362.71|365.48|362.58|18
1648398840000|2022-03-27 16:34:00|365.49|362.59|365.51|362.61|365.51|362.61|365.46|362.56|14
1648398850000|2022-03-27 16:34:10|365.5|362.6|365.68|362.78|365.68|362.78|365.5|362.6|21
1648398860000|2022-03-27 16:34:20|365.67|362.77|365.78|362.88|365.78|362.88|365.67|362.77|14
1648398870000|2022-03-27 16:34:30|365.79|362.89|365.8|362.9|365.81|362.91|365.79|362.89|21
1648398880000|2022-03-27 16:34:40|365.81|362.91|365.91|363.01|365.92|363.02|365.81|362.91|12
1648398890000|2022-03-27 16:34:50|365.9|363|365.9|363|365.91|363.01|365.9|363|5
1648398900000|2022-03-27 16:35:00|365.91|363.01|365.91|363.01|365.91|363.01|365.9|363|3
1648398910000|2022-03-27 16:35:10|365.9|363|365.94|363.04|365.94|363.04|365.9|363|4
1648398920000|2022-03-27 16:35:20|365.93|363.03|365.93|363.03|365.93|363.03|365.92|363.02|3
1648398930000|2022-03-27 16:35:30|365.94|363.04|365.94|363.04|365.94|363.04|365.93|363.03|3
1648398940000|2022-03-27 16:35:40|365.93|363.03|365.94|363.04|365.94|363.04|365.93|363.03|2
1648398950000|2022-03-27 16:35:50|365.95|363.05|365.68|362.78|365.95|363.05|365.68|362.78|16
1648398960000|2022-03-27 16:36:00|365.67|362.77|365.76|362.86|365.76|362.86|365.67|362.77|12
1648398970000|2022-03-27 16:36:10|365.75|362.85|365.83|362.93|365.84|362.94|365.74|362.84|23
1648398980000|2022-03-27 16:36:20|365.82|362.92|365.63|362.73|365.82|362.92|365.63|362.73|14
1648398990000|2022-03-27 16:36:30|365.59|362.69|365.58|362.68|365.61|362.71|365.54|362.64|17
1648399000000|2022-03-27 16:36:40|365.57|362.67|365.64|362.74|365.64|362.74|365.57|362.67|10
1648399010000|2022-03-27 16:36:50|365.65|362.75|365.64|362.74|365.66|362.76|365.63|362.73|12
1648399020000|2022-03-27 16:37:00|365.63|362.73|365.62|362.72|365.64|362.74|365.62|362.72|10
1648399030000|2022-03-27 16:37:10|365.61|362.71|365.54|362.64|365.63|362.73|365.54|362.64|16
1648399040000|2022-03-27 16:37:20|365.55|362.65|365.46|362.56|365.57|362.67|365.45|362.55|15
1648399050000|2022-03-27 16:37:30|365.45|362.55|365.56|362.66|365.56|362.66|365.45|362.55|20
1648399060000|2022-03-27 16:37:40|365.55|362.65|365.8|362.9|365.8|362.9|365.55|362.65|19
1648399070000|2022-03-27 16:37:50|365.79|362.89|366.13|363.23|366.14|363.24|365.79|362.89|22
1648399080000|2022-03-27 16:38:00|366.14|363.24|366.01|363.11|366.16|363.26|366.01|363.11|19
1648399090000|2022-03-27 16:38:10|366.02|363.12|366.15|363.25|366.15|363.25|366|363.1|19
1648399100000|2022-03-27 16:38:20|366.17|363.27|366.27|363.37|366.27|363.37|366.14|363.24|19
1648399110000|2022-03-27 16:38:30|366.28|363.38|366.06|363.16|366.44|363.54|366.06|363.16|31
1648399120000|2022-03-27 16:38:40|366.05|363.15|366.25|363.35|366.25|363.35|366.03|363.13|33
1648399130000|2022-03-27 16:38:50|366.26|363.36|366.1|363.2|366.31|363.41|365.98|363.08|25
1648399140000|2022-03-27 16:39:00|366.08|363.18|366.53|363.63|366.54|363.64|366.05|363.15|30
1648399150000|2022-03-27 16:39:10|366.52|363.62|366.59|363.69|366.59|363.69|366.5|363.6|27
1648399160000|2022-03-27 16:39:20|366.62|363.72|366.7|363.8|366.8|363.9|366.62|363.72|30
1648399170000|2022-03-27 16:39:30|366.71|363.81|366.75|363.85|366.77|363.87|366.7|363.8|16
1648399180000|2022-03-27 16:39:40|366.73|363.83|366.07|363.17|366.73|363.83|366.07|363.17|28
1648399190000|2022-03-27 16:39:50|366.04|363.14|365.89|362.99|366.11|363.21|365.89|362.99|32
1648399200000|2022-03-27 16:40:00|365.87|362.97|366.04|363.14|366.05|363.15|365.82|362.92|34
1648399210000|2022-03-27 16:40:10|366.07|363.17|366.39|363.49|366.39|363.49|366.07|363.17|26
1648399220000|2022-03-27 16:40:20|366.4|363.5|366.45|363.55|366.46|363.56|366.3|363.4|27
1648399230000|2022-03-27 16:40:30|366.44|363.54|366.28|363.38|366.45|363.55|366.24|363.34|27
1648399240000|2022-03-27 16:40:40|366.29|363.39|366.02|363.12|366.29|363.39|365.97|363.07|27
1648399250000|2022-03-27 16:40:50|366.01|363.11|366.09|363.19|366.1|363.2|365.98|363.08|21
1648399260000|2022-03-27 16:41:00|366.1|363.2|366.22|363.32|366.23|363.33|366.1|363.2|24
1648399270000|2022-03-27 16:41:10|366.23|363.33|366.23|363.33|366.26|363.36|366.21|363.31|22
1648399280000|2022-03-27 16:41:20|366.22|363.32|366.16|363.26|366.22|363.32|366.12|363.22|19
1648399290000|2022-03-27 16:41:30|366.19|363.29|366.18|363.28|366.19|363.29|366.16|363.26|4
1648399300000|2022-03-27 16:41:40|366.17|363.27|366.17|363.27|366.19|363.29|366.16|363.26|13
1648399310000|2022-03-27 16:41:50|366.18|363.28|366.21|363.31|366.22|363.32|366.17|363.27|11
1648399320000|2022-03-27 16:42:00|366.18|363.28|366.2|363.3|366.2|363.3|366.15|363.25|7
1648399330000|2022-03-27 16:42:10|366.19|363.29|366.12|363.22|366.19|363.29|366.07|363.17|9
1648399340000|2022-03-27 16:42:20|366.08|363.18|366.05|363.15|366.12|363.22|366.05|363.15|11
1648399350000|2022-03-27 16:42:30|366.03|363.13|366.13|363.23|366.17|363.27|366.01|363.11|25
1648399360000|2022-03-27 16:42:40|366.12|363.22|366.07|363.17|366.12|363.22|366|363.1|29
1648399370000|2022-03-27 16:42:50|366.05|363.15|366.18|363.28|366.18|363.28|366.02|363.12|22
1648399380000|2022-03-27 16:43:00|366.19|363.29|366.05|363.15|366.21|363.31|366.02|363.12|20
1648399390000|2022-03-27 16:43:10|366.06|363.16|365.98|363.08|366.06|363.16|365.88|362.98|25
1648399400000|2022-03-27 16:43:20|365.97|363.07|366.11|363.21|366.11|363.21|365.97|363.07|17
1648399410000|2022-03-27 16:43:30|366.12|363.22|366.54|363.64|366.54|363.64|366.12|363.22|27
1648399420000|2022-03-27 16:43:40|366.51|363.61|366.34|363.44|366.52|363.62|366.27|363.37|29
1648399430000|2022-03-27 16:43:50|366.35|363.45|366.42|363.52|366.42|363.52|366.27|363.37|26
1648399440000|2022-03-27 16:44:00|366.4|363.5|366.38|363.48|366.41|363.51|366.38|363.48|21
1648399450000|2022-03-27 16:44:10|366.4|363.5|366.35|363.45|366.49|363.59|366.35|363.45|19
1648399460000|2022-03-27 16:44:20|366.34|363.44|366.34|363.44|366.38|363.48|366.3|363.4|17
1648399470000|2022-03-27 16:44:30|366.35|363.45|366.36|363.46|366.36|363.46|366.33|363.43|12
1648399480000|2022-03-27 16:44:40|366.35|363.45|366.37|363.47|366.39|363.49|366.35|363.45|19
1648399490000|2022-03-27 16:44:50|366.39|363.49|366.39|363.49|366.43|363.53|366.38|363.48|18
1648399500000|2022-03-27 16:45:00|366.4|363.5|366.46|363.56|366.46|363.56|366.35|363.45|16
1648399510000|2022-03-27 16:45:10|366.47|363.57|366.49|363.59|366.53|363.63|366.47|363.57|15
1648399520000|2022-03-27 16:45:20|366.5|363.6|366.54|363.64|366.54|363.64|366.5|363.6|7
1648399530000|2022-03-27 16:45:30|366.55|363.65|366.28|363.38|366.55|363.65|366.25|363.35|24
1648399540000|2022-03-27 16:45:40|366.27|363.37|366.19|363.29|366.28|363.38|366.18|363.28|21
1648399550000|2022-03-27 16:45:50|366.2|363.3|366.27|363.37|366.27|363.37|366.18|363.28|22
1648399560000|2022-03-27 16:46:00|366.24|363.34|366.19|363.29|366.25|363.35|366.13|363.23|22
1648399570000|2022-03-27 16:46:10|366.22|363.32|365.91|363.01|366.23|363.33|365.88|362.98|29
1648399580000|2022-03-27 16:46:20|365.88|362.98|365.88|362.98|365.9|363|365.87|362.97|11
1648399590000|2022-03-27 16:46:30|365.87|362.97|365.88|362.98|365.92|363.02|365.87|362.97|16
1648399600000|2022-03-27 16:46:40|365.89|362.99|365.78|362.88|365.91|363.01|365.72|362.82|21
1648399610000|2022-03-27 16:46:50|365.77|362.87|365.99|363.09|365.99|363.09|365.77|362.87|19
1648399620000|2022-03-27 16:47:00|366.04|363.14|366.28|363.38|366.31|363.41|366.04|363.14|18
1648399630000|2022-03-27 16:47:10|366.3|363.4|366.34|363.44|366.34|363.44|366.17|363.27|26
1648399640000|2022-03-27 16:47:20|366.3|363.4|366.36|363.46|366.37|363.47|366.3|363.4|12
1648399650000|2022-03-27 16:47:30|366.35|363.45|366.49|363.59|366.52|363.62|366.34|363.44|21
1648399660000|2022-03-27 16:47:40|366.5|363.6|366.5|363.6|366.51|363.61|366.44|363.54|16
1648399670000|2022-03-27 16:47:50|366.49|363.59|366.28|363.38|366.5|363.6|366.26|363.36|25
1648399680000|2022-03-27 16:48:00|366.29|363.39|366.36|363.46|366.36|363.46|366.28|363.38|14
1648399690000|2022-03-27 16:48:10|366.35|363.45|366.44|363.54|366.53|363.63|366.35|363.45|20
1648399700000|2022-03-27 16:48:20|366.42|363.52|366.39|363.49|366.42|363.52|366.32|363.42|18
1648399710000|2022-03-27 16:48:30|366.38|363.48|366.45|363.55|366.48|363.58|366.37|363.47|20
1648399720000|2022-03-27 16:48:40|366.46|363.56|366.37|363.47|366.46|363.56|366.22|363.32|25
1648399730000|2022-03-27 16:48:50|366.38|363.48|366.35|363.45|366.39|363.49|366.35|363.45|13
1648399740000|2022-03-27 16:49:00|366.34|363.44|366.08|363.18|366.34|363.44|366.05|363.15|22
1648399750000|2022-03-27 16:49:10|366.07|363.17|366.15|363.25|366.18|363.28|366.07|363.17|17
1648399760000|2022-03-27 16:49:20|366.14|363.24|366.25|363.35|366.26|363.36|366.05|363.15|21
1648399770000|2022-03-27 16:49:30|366.26|363.36|366.23|363.33|366.26|363.36|366.21|363.31|16
1648399780000|2022-03-27 16:49:40|366.22|363.32|366.26|363.36|366.26|363.36|366.21|363.31|7
1648399790000|2022-03-27 16:49:50|366.27|363.37|366.2|363.3|366.27|363.37|366.19|363.29|18
1648399800000|2022-03-27 16:50:00|366.19|363.29|366.28|363.38|366.3|363.4|366.19|363.29|20
1648399810000|2022-03-27 16:50:10|366.29|363.39|366.37|363.47|366.39|363.49|366.28|363.38|16
1648399820000|2022-03-27 16:50:20|366.36|363.46|366.39|363.49|366.4|363.5|366.36|363.46|20
1648399830000|2022-03-27 16:50:30|366.38|363.48|366.39|363.49|366.41|363.51|366.38|363.48|24
1648399840000|2022-03-27 16:50:40|366.38|363.48|366.4|363.5|366.41|363.51|366.38|363.48|11
1648399850000|2022-03-27 16:50:50|366.41|363.51|366.46|363.56|366.46|363.56|366.4|363.5|18
1648399860000|2022-03-27 16:51:00|366.45|363.55|366.48|363.58|366.49|363.59|366.44|363.54|20
1648399870000|2022-03-27 16:51:10|366.49|363.59|366.66|363.76|366.9|364|366.47|363.57|28
1648399880000|2022-03-27 16:51:20|366.67|363.77|366.61|363.71|366.68|363.78|366.58|363.68|26
1648399890000|2022-03-27 16:51:30|366.6|363.7|366.67|363.77|366.7|363.8|366.6|363.7|19
1648399900000|2022-03-27 16:51:40|366.68|363.78|366.65|363.75|366.73|363.83|366.64|363.74|16
1648399910000|2022-03-27 16:51:50|366.64|363.74|366.66|363.76|366.68|363.78|366.64|363.74|18
1648399920000|2022-03-27 16:52:00|366.6|363.7|366.31|363.41|366.61|363.71|366.29|363.39|24
1648399930000|2022-03-27 16:52:10|366.3|363.4|366.14|363.24|366.3|363.4|366.14|363.24|24
1648399940000|2022-03-27 16:52:20|366.13|363.23|366.08|363.18|366.15|363.25|366.08|363.18|15
1648399950000|2022-03-27 16:52:30|366.07|363.17|366.15|363.25|366.17|363.27|366.07|363.17|19
1648399960000|2022-03-27 16:52:40|366.14|363.24|366.27|363.37|366.31|363.41|366.14|363.24|21
1648399970000|2022-03-27 16:52:50|366.29|363.39|366.29|363.39|366.29|363.39|366.2|363.3|22
1648399980000|2022-03-27 16:53:00|366.28|363.38|366.35|363.45|366.35|363.45|366.26|363.36|20
1648399990000|2022-03-27 16:53:10|366.33|363.43|366.25|363.35|366.35|363.45|366.23|363.33|17
1648400000000|2022-03-27 16:53:20|366.24|363.34|366.49|363.59|366.49|363.59|366.23|363.33|15
1648400010000|2022-03-27 16:53:30|366.48|363.58|366.48|363.58|366.5|363.6|366.44|363.54|18
1648400020000|2022-03-27 16:53:40|366.52|363.62|366.57|363.67|366.64|363.74|366.52|363.62|19
1648400030000|2022-03-27 16:53:50|366.56|363.66|366.58|363.68|366.6|363.7|366.56|363.66|15
1648400040000|2022-03-27 16:54:00|366.59|363.69|366.61|363.71|366.61|363.71|366.58|363.68|14
1648400050000|2022-03-27 16:54:10|366.6|363.7|366.67|363.77|366.69|363.79|366.6|363.7|21
1648400060000|2022-03-27 16:54:20|366.66|363.76|366.68|363.78|366.69|363.79|366.66|363.76|13
1648400070000|2022-03-27 16:54:30|366.67|363.77|366.67|363.77|366.69|363.79|366.6|363.7|22
1648400080000|2022-03-27 16:54:40|366.68|363.78|366.61|363.71|366.68|363.78|366.6|363.7|16
1648400090000|2022-03-27 16:54:50|366.6|363.7|366.62|363.72|366.63|363.73|366.6|363.7|15
1648400100000|2022-03-27 16:55:00|366.61|363.71|366.61|363.71|366.64|363.74|366.57|363.67|12
1648400110000|2022-03-27 16:55:10|366.62|363.72|366.69|363.79|366.74|363.84|366.61|363.71|19
1648400120000|2022-03-27 16:55:20|366.68|363.78|366.6|363.7|366.69|363.79|366.6|363.7|14
1648400130000|2022-03-27 16:55:30|366.59|363.69|366.53|363.63|366.59|363.69|366.52|363.62|12
1648400140000|2022-03-27 16:55:40|366.54|363.64|366.54|363.64|366.55|363.65|366.53|363.63|11
1648400150000|2022-03-27 16:55:50|366.53|363.63|366.49|363.59|366.54|363.64|366.47|363.57|19
1648400160000|2022-03-27 16:56:00|366.5|363.6|366.59|363.69|366.59|363.69|366.47|363.57|18
1648400170000|2022-03-27 16:56:10|366.6|363.7|366.62|363.72|366.64|363.74|366.59|363.69|13
1648400180000|2022-03-27 16:56:20|366.63|363.73|366.63|363.73|366.63|363.73|366.61|363.71|9
1648400190000|2022-03-27 16:56:30|366.64|363.74|366.51|363.61|366.65|363.75|366.5|363.6|13
1648400200000|2022-03-27 16:56:40|366.5|363.6|366.54|363.64|366.54|363.64|366.5|363.6|15
1648400210000|2022-03-27 16:56:50|366.52|363.62|366.52|363.62|366.52|363.62|366.5|363.6|13
1648400220000|2022-03-27 16:57:00|366.54|363.64|366.54|363.64|366.56|363.66|366.52|363.62|17
1648400230000|2022-03-27 16:57:10|366.53|363.63|366.53|363.63|366.53|363.63|366.44|363.54|15
1648400240000|2022-03-27 16:57:20|366.51|363.61|366.53|363.63|366.54|363.64|366.51|363.61|17
1648400250000|2022-03-27 16:57:30|366.54|363.64|366.5|363.6|366.56|363.66|366.48|363.58|18
1648400260000|2022-03-27 16:57:40|366.49|363.59|366.51|363.61|366.52|363.62|366.49|363.59|16
1648400270000|2022-03-27 16:57:50|366.5|363.6|366.54|363.64|366.55|363.65|366.49|363.59|25
1648400280000|2022-03-27 16:58:00|366.53|363.63|366.57|363.67|366.57|363.67|366.51|363.61|16
1648400290000|2022-03-27 16:58:10|366.56|363.66|366.54|363.64|366.56|363.66|366.52|363.62|15
1648400300000|2022-03-27 16:58:20|366.51|363.61|366.48|363.58|366.54|363.64|366.45|363.55|17
1648400310000|2022-03-27 16:58:30|366.45|363.55|366.44|363.54|366.47|363.57|366.42|363.52|16
1648400320000|2022-03-27 16:58:40|366.45|363.55|366.4|363.5|366.46|363.56|366.36|363.46|21
1648400330000|2022-03-27 16:58:50|366.39|363.49|366.24|363.34|366.41|363.51|366.24|363.34|18
1648400340000|2022-03-27 16:59:00|366.27|363.37|366.34|363.44|366.34|363.44|366.25|363.35|15
1648400350000|2022-03-27 16:59:10|366.33|363.43|366.52|363.62|366.53|363.63|366.33|363.43|22
1648400360000|2022-03-27 16:59:20|366.51|363.61|366.5|363.6|366.55|363.65|366.5|363.6|15
1648400370000|2022-03-27 16:59:30|366.51|363.61|366.51|363.61|366.55|363.65|366.48|363.58|17
1648400380000|2022-03-27 16:59:40|366.48|363.58|366.5|363.6|366.52|363.62|366.43|363.53|16
1648400390000|2022-03-27 16:59:50|366.51|363.61|366.52|363.62|366.54|363.64|366.5|363.6|17
1648400400000|2022-03-27 17:00:00|366.5|363.6|366.69|363.79|366.69|363.79|366.5|363.6|24
1648400410000|2022-03-27 17:00:10|366.68|363.78|366.55|363.65|366.68|363.78|366.43|363.53|24
1648400420000|2022-03-27 17:00:20|366.59|363.69|366.52|363.62|366.59|363.69|366.49|363.59|23
1648400430000|2022-03-27 17:00:30|366.53|363.63|366.58|363.68|366.58|363.68|366.49|363.59|30
1648400440000|2022-03-27 17:00:40|366.57|363.67|366.52|363.62|366.6|363.7|366.51|363.61|22
1648400450000|2022-03-27 17:00:50|366.51|363.61|366.51|363.61|366.53|363.63|366.5|363.6|19
1648400460000|2022-03-27 17:01:00|366.5|363.6|366.43|363.53|366.5|363.6|366.4|363.5|19
1648400470000|2022-03-27 17:01:10|366.44|363.54|366.46|363.56|366.46|363.56|366.42|363.52|18
1648400480000|2022-03-27 17:01:20|366.52|363.62|366.51|363.61|366.53|363.63|366.5|363.6|17
1648400490000|2022-03-27 17:01:30|366.5|363.6|366.48|363.58|366.5|363.6|366.47|363.57|7
1648400500000|2022-03-27 17:01:40|366.47|363.57|366.44|363.54|366.48|363.58|366.44|363.54|10
1648400510000|2022-03-27 17:01:50|366.45|363.55|366.32|363.42|366.45|363.55|366.32|363.42|18
1648400520000|2022-03-27 17:02:00|366.33|363.43|366.44|363.54|366.47|363.57|366.33|363.43|16
1648400530000|2022-03-27 17:02:10|366.45|363.55|366.55|363.65|366.55|363.65|366.45|363.55|16
1648400540000|2022-03-27 17:02:20|366.54|363.64|366.38|363.48|366.54|363.64|366.37|363.47|14
1648400550000|2022-03-27 17:02:30|366.37|363.47|366.47|363.57|366.47|363.57|366.36|363.46|11
1648400560000|2022-03-27 17:02:40|366.48|363.58|366.47|363.57|366.48|363.58|366.46|363.56|6
1648400570000|2022-03-27 17:02:50|366.46|363.56|366.42|363.52|366.48|363.58|366.42|363.52|12
1648400580000|2022-03-27 17:03:00|366.4|363.5|366.46|363.56|366.48|363.58|366.4|363.5|16
1648400590000|2022-03-27 17:03:10|366.47|363.57|366.21|363.31|366.5|363.6|366.11|363.21|21
1648400600000|2022-03-27 17:03:20|366.22|363.32|366.16|363.26|366.22|363.32|366.07|363.17|21
1648400610000|2022-03-27 17:03:30|366.15|363.25|366.2|363.3|366.22|363.32|366.13|363.23|22
1648400620000|2022-03-27 17:03:40|366.21|363.31|366.19|363.29|366.23|363.33|366.13|363.23|26
1648400630000|2022-03-27 17:03:50|366.23|363.33|366.14|363.24|366.23|363.33|366.14|363.24|27
1648400640000|2022-03-27 17:04:00|366.13|363.23|366.14|363.24|366.26|363.36|366.11|363.21|27
1648400650000|2022-03-27 17:04:10|366.15|363.25|366.15|363.25|366.17|363.27|366.08|363.18|22
1648400660000|2022-03-27 17:04:20|366.17|363.27|366.12|363.22|366.2|363.3|366.11|363.21|23
1648400670000|2022-03-27 17:04:30|366.13|363.23|366.03|363.13|366.13|363.23|365.97|363.07|25
1648400680000|2022-03-27 17:04:40|365.99|363.09|366.01|363.11|366.08|363.18|365.99|363.09|26
1648400690000|2022-03-27 17:04:50|366.02|363.12|366.03|363.13|366.07|363.17|365.97|363.07|22
1648400700000|2022-03-27 17:05:00|366.05|363.15|365.98|363.08|366.05|363.15|365.95|363.05|24
1648400710000|2022-03-27 17:05:10|365.95|363.05|366|363.1|366.02|363.12|365.94|363.04|17
1648400720000|2022-03-27 17:05:20|365.99|363.09|365.97|363.07|366.03|363.13|365.94|363.04|16
1648400730000|2022-03-27 17:05:30|365.98|363.08|365.91|363.01|366.02|363.12|365.91|363.01|21
1648400740000|2022-03-27 17:05:40|365.89|362.99|365.85|362.95|365.95|363.05|365.83|362.93|26
1648400750000|2022-03-27 17:05:50|365.86|362.96|365.87|362.97|365.9|363|365.82|362.92|28
1648400760000|2022-03-27 17:06:00|365.86|362.96|365.92|363.02|365.92|363.02|365.82|362.92|27
1648400770000|2022-03-27 17:06:10|365.93|363.03|365.87|362.97|365.95|363.05|365.87|362.97|16
1648400780000|2022-03-27 17:06:20|365.88|362.98|365.92|363.02|365.94|363.04|365.87|362.97|10
1648400790000|2022-03-27 17:06:30|365.93|363.03|365.84|362.94|365.93|363.03|365.8|362.9|16
1648400800000|2022-03-27 17:06:40|365.83|362.93|365.9|363|365.91|363.01|365.81|362.91|18
1648400810000|2022-03-27 17:06:50|365.89|362.99|365.9|363|365.93|363.03|365.89|362.99|14
1648400820000|2022-03-27 17:07:00|365.91|363.01|365.93|363.03|365.94|363.04|365.9|363|11
1648400830000|2022-03-27 17:07:10|365.92|363.02|365.93|363.03|365.94|363.04|365.92|363.02|13
1648400840000|2022-03-27 17:07:20|365.94|363.04|365.87|362.97|365.94|363.04|365.76|362.86|22
1648400850000|2022-03-27 17:07:30|365.86|362.96|365.75|362.85|365.88|362.98|365.75|362.85|14
1648400860000|2022-03-27 17:07:40|365.76|362.86|365.65|362.75|365.76|362.86|365.56|362.66|29
1648400870000|2022-03-27 17:07:50|365.7|362.8|365.65|362.75|365.76|362.86|365.65|362.75|25
1648400880000|2022-03-27 17:08:00|365.64|362.74|365.71|362.81|365.72|362.82|365.64|362.74|12
1648400890000|2022-03-27 17:08:10|365.7|362.8|365.6|362.7|365.71|362.81|365.56|362.66|18
1648400900000|2022-03-27 17:08:20|365.58|362.68|365.82|362.92|365.84|362.94|365.58|362.68|26
1648400910000|2022-03-27 17:08:30|365.8|362.9|365.76|362.86|365.8|362.9|365.72|362.82|24
1648400920000|2022-03-27 17:08:40|365.75|362.85|365.76|362.86|365.77|362.87|365.73|362.83|12
1648400930000|2022-03-27 17:08:50|365.77|362.87|365.76|362.86|365.77|362.87|365.75|362.85|8
1648400940000|2022-03-27 17:09:00|365.75|362.85|365.76|362.86|365.78|362.88|365.75|362.85|10
1648400950000|2022-03-27 17:09:10|365.77|362.87|365.71|362.81|365.8|362.9|365.69|362.79|20
1648400960000|2022-03-27 17:09:20|365.72|362.82|365.68|362.78|365.76|362.86|365.68|362.78|20
1648400970000|2022-03-27 17:09:30|365.67|362.77|365.68|362.78|365.68|362.78|365.67|362.77|6
1648400980000|2022-03-27 17:09:40|365.67|362.77|365.67|362.77|365.68|362.78|365.66|362.76|11
1648400990000|2022-03-27 17:09:50|365.64|362.74|365.48|362.58|365.64|362.74|365.48|362.58|16
1648401000000|2022-03-27 17:10:00|365.44|362.54|365.45|362.55|365.46|362.56|365.36|362.46|23
1648401010000|2022-03-27 17:10:10|365.48|362.58|365.53|362.63|365.55|362.65|365.48|362.58|21
1648401020000|2022-03-27 17:10:20|365.52|362.62|365.38|362.48|365.53|362.63|365.34|362.44|22
1648401030000|2022-03-27 17:10:30|365.36|362.46|365.36|362.46|365.37|362.47|365.33|362.43|10
1648401040000|2022-03-27 17:10:40|365.34|362.44|365.37|362.47|365.37|362.47|365.27|362.37|16
1648401050000|2022-03-27 17:10:50|365.36|362.46|365.22|362.32|365.37|362.47|365.13|362.23|24
1648401060000|2022-03-27 17:11:00|365.19|362.29|365.35|362.45|365.37|362.47|365.19|362.29|21
1648401070000|2022-03-27 17:11:10|365.36|362.46|365.27|362.37|365.43|362.53|365.21|362.31|20
1648401080000|2022-03-27 17:11:20|365.28|362.38|365.1|362.2|365.32|362.42|365.1|362.2|16
1648401090000|2022-03-27 17:11:30|365.11|362.21|365.07|362.17|365.11|362.21|365.03|362.13|22
1648401100000|2022-03-27 17:11:40|365.08|362.18|365.21|362.31|365.21|362.31|365.05|362.15|17
1648401110000|2022-03-27 17:11:50|365.22|362.32|365.16|362.26|365.25|362.35|365.14|362.24|16
1648401120000|2022-03-27 17:12:00|365.15|362.25|365.16|362.26|365.18|362.28|365.15|362.25|16
1648401130000|2022-03-27 17:12:10|365.19|362.29|365.15|362.25|365.28|362.38|365.15|362.25|24
1648401140000|2022-03-27 17:12:20|365.18|362.28|365.22|362.32|365.22|362.32|365.15|362.25|14
1648401150000|2022-03-27 17:12:30|365.24|362.34|365.2|362.3|365.25|362.35|365.18|362.28|12
1648401160000|2022-03-27 17:12:40|365.21|362.31|365.28|362.38|365.28|362.38|365.21|362.31|15
1648401170000|2022-03-27 17:12:50|365.29|362.39|365.2|362.3|365.29|362.39|365.19|362.29|8
1648401180000|2022-03-27 17:13:00|365.17|362.27|365.22|362.32|365.22|362.32|365.14|362.24|19
1648401190000|2022-03-27 17:13:10|365.23|362.33|365.21|362.31|365.24|362.34|365.2|362.3|14
1648401200000|2022-03-27 17:13:20|365.22|362.32|365.23|362.33|365.23|362.33|365.2|362.3|12
1648401210000|2022-03-27 17:13:30|365.22|362.32|365.18|362.28|365.23|362.33|365.18|362.28|16
1648401220000|2022-03-27 17:13:40|365.17|362.27|365.17|362.27|365.19|362.29|365.17|362.27|17
1648401230000|2022-03-27 17:13:50|365.18|362.28|365.21|362.31|365.21|362.31|365.17|362.27|8
1648401240000|2022-03-27 17:14:00|365.24|362.34|365.2|362.3|365.24|362.34|365.17|362.27|17
1648401250000|2022-03-27 17:14:10|365.21|362.31|365.1|362.2|365.21|362.31|365.09|362.19|19
1648401260000|2022-03-27 17:14:20|365.11|362.21|365.11|362.21|365.13|362.23|365.09|362.19|15
1648401270000|2022-03-27 17:14:30|365.12|362.22|365.16|362.26|365.16|362.26|365.11|362.21|14
1648401280000|2022-03-27 17:14:40|365.15|362.25|365.15|362.25|365.16|362.26|365.14|362.24|17
1648401290000|2022-03-27 17:14:50|365.17|362.27|365.3|362.4|365.33|362.43|365.17|362.27|18
1648401300000|2022-03-27 17:15:00|365.31|362.41|365.31|362.41|365.34|362.44|365.3|362.4|22
1648401310000|2022-03-27 17:15:10|365.3|362.4|365.32|362.42|365.34|362.44|365.3|362.4|16
1648401320000|2022-03-27 17:15:20|365.31|362.41|365.34|362.44|365.36|362.46|365.31|362.41|12
1648401330000|2022-03-27 17:15:30|365.35|362.45|365.45|362.55|365.46|362.56|365.34|362.44|18
1648401340000|2022-03-27 17:15:40|365.5|362.6|365.45|362.55|365.5|362.6|365.45|362.55|9
1648401350000|2022-03-27 17:15:50|365.46|362.56|365.3|362.4|365.46|362.56|365.3|362.4|15
1648401360000|2022-03-27 17:16:00|365.31|362.41|365.26|362.36|365.33|362.43|365.24|362.34|19
1648401370000|2022-03-27 17:16:10|365.27|362.37|365.27|362.37|365.28|362.38|365.25|362.35|12
1648401380000|2022-03-27 17:16:20|365.26|362.36|365.26|362.36|365.27|362.37|365.24|362.34|19
1648401390000|2022-03-27 17:16:30|365.25|362.35|365.29|362.39|365.29|362.39|365.25|362.35|15
1648401400000|2022-03-27 17:16:40|365.28|362.38|365.28|362.38|365.29|362.39|365.27|362.37|15
1648401410000|2022-03-27 17:16:50|365.27|362.37|365.28|362.38|365.28|362.38|365.26|362.36|14
1648401420000|2022-03-27 17:17:00|365.25|362.35|365.19|362.29|365.25|362.35|365.17|362.27|14
1648401430000|2022-03-27 17:17:10|365.18|362.28|365.18|362.28|365.19|362.29|365.14|362.24|19
1648401440000|2022-03-27 17:17:20|365.17|362.27|365.15|362.25|365.2|362.3|365.14|362.24|18
1648401450000|2022-03-27 17:17:30|365.14|362.24|365.14|362.24|365.15|362.25|365.12|362.22|14
1648401460000|2022-03-27 17:17:40|365.13|362.23|365.15|362.25|365.17|362.27|365.13|362.23|22
1648401470000|2022-03-27 17:17:50|365.14|362.24|365.08|362.18|365.14|362.24|365.05|362.15|20
1648401480000|2022-03-27 17:18:00|365.09|362.19|365.09|362.19|365.1|362.2|365.08|362.18|11
1648401490000|2022-03-27 17:18:10|365.07|362.17|365|362.1|365.07|362.17|365|362.1|11
1648401500000|2022-03-27 17:18:20|364.77|361.87|364.16|361.26|364.77|361.87|364.16|361.26|31
1648401510000|2022-03-27 17:18:30|364.26|361.36|364.63|361.73|364.63|361.73|364.23|361.33|30
1648401520000|2022-03-27 17:18:40|364.62|361.72|364.44|361.54|364.64|361.74|364.44|361.54|20
1648401530000|2022-03-27 17:18:50|364.45|361.55|364.46|361.56|364.46|361.56|364.45|361.55|6
1648401540000|2022-03-27 17:19:00|364.43|361.53|364.25|361.35|364.49|361.59|364.25|361.35|18
1648401550000|2022-03-27 17:19:10|364.24|361.34|364.16|361.26|364.24|361.34|364.14|361.24|20
1648401560000|2022-03-27 17:19:20|364.17|361.27|363.29|360.39|364.17|361.27|363.25|360.35|34
1648401570000|2022-03-27 17:19:30|363.28|360.38|363.84|360.94|363.85|360.95|363.27|360.37|35
1648401580000|2022-03-27 17:19:40|363.85|360.95|363.73|360.83|363.85|360.95|363.62|360.72|31
1648401590000|2022-03-27 17:19:50|363.72|360.82|363.4|360.5|363.72|360.82|363.37|360.47|27
1648401600000|2022-03-27 17:20:00|363.41|360.51|363.64|360.74|363.64|360.74|363.36|360.46|25
1648401610000|2022-03-27 17:20:10|363.65|360.75|363.68|360.78|363.84|360.94|363.65|360.75|19
1648401620000|2022-03-27 17:20:20|363.66|360.76|363.58|360.68|363.66|360.76|363.57|360.67|21
1648401630000|2022-03-27 17:20:30|363.52|360.62|363.4|360.5|363.54|360.64|363.4|360.5|17
1648401640000|2022-03-27 17:20:40|363.41|360.51|363.44|360.54|363.46|360.56|363.3|360.4|20
1648401650000|2022-03-27 17:20:50|363.43|360.53|363.55|360.65|363.55|360.65|363.43|360.53|19
1648401660000|2022-03-27 17:21:00|363.52|360.62|363.84|360.94|363.85|360.95|363.52|360.62|21
1648401670000|2022-03-27 17:21:10|363.85|360.95|363.51|360.61|363.85|360.95|363.51|360.61|25
1648401680000|2022-03-27 17:21:20|363.43|360.53|362.82|359.92|363.43|360.53|362.82|359.92|36
1648401690000|2022-03-27 17:21:30|362.78|359.88|363.18|360.28|363.19|360.29|362.78|359.88|32
1648401700000|2022-03-27 17:21:40|363.19|360.29|363.37|360.47|363.38|360.48|363.19|360.29|24
1648401710000|2022-03-27 17:21:50|363.35|360.45|363.08|360.18|363.41|360.51|363.08|360.18|27
1648401720000|2022-03-27 17:22:00|363.1|360.2|363.25|360.35|363.25|360.35|363.1|360.2|19
1648401730000|2022-03-27 17:22:10|363.26|360.36|363.39|360.49|363.39|360.49|363.25|360.35|17
1648401740000|2022-03-27 17:22:20|363.42|360.52|363.36|360.46|363.42|360.52|363.34|360.44|24
1648401750000|2022-03-27 17:22:30|363.31|360.41|363.26|360.36|363.31|360.41|363.24|360.34|13
1648401760000|2022-03-27 17:22:40|363.25|360.35|363.35|360.45|363.36|360.46|363.25|360.35|10
1648401770000|2022-03-27 17:22:50|363.36|360.46|363.36|360.46|363.37|360.47|363.35|360.45|7
1648401780000|2022-03-27 17:23:00|363.37|360.47|363.38|360.48|363.38|360.48|363.35|360.45|11
1648401790000|2022-03-27 17:23:10|363.37|360.47|363.52|360.62|363.6|360.7|363.37|360.47|25
1648401800000|2022-03-27 17:23:20|363.51|360.61|363.65|360.75|363.65|360.75|363.51|360.61|20
1648401810000|2022-03-27 17:23:30|363.66|360.76|363.71|360.81|363.71|360.81|363.65|360.75|15
1648401820000|2022-03-27 17:23:40|363.7|360.8|363.77|360.87|363.9|361|363.7|360.8|20
1648401830000|2022-03-27 17:23:50|363.73|360.83|363.47|360.57|363.73|360.83|363.46|360.56|29
1648401840000|2022-03-27 17:24:00|363.48|360.58|363.46|360.56|363.48|360.58|363.45|360.55|12
1648401850000|2022-03-27 17:24:10|363.45|360.55|363.45|360.55|363.47|360.57|363.44|360.54|15
1648401860000|2022-03-27 17:24:20|363.47|360.57|363.51|360.61|363.53|360.63|363.47|360.57|11
1648401870000|2022-03-27 17:24:30|363.52|360.62|363.49|360.59|363.53|360.63|363.49|360.59|12
1648401880000|2022-03-27 17:24:40|363.5|360.6|363.47|360.57|363.5|360.6|363.46|360.56|7
1648401890000|2022-03-27 17:24:50|363.46|360.56|363.61|360.71|363.62|360.72|363.45|360.55|22
1648401900000|2022-03-27 17:25:00|363.59|360.69|363.54|360.64|363.61|360.71|363.49|360.59|20
1648401910000|2022-03-27 17:25:10|363.55|360.65|363.53|360.63|363.58|360.68|363.53|360.63|20
1648401920000|2022-03-27 17:25:20|363.52|360.62|363.5|360.6|363.54|360.64|363.5|360.6|13
1648401930000|2022-03-27 17:25:30|363.49|360.59|363.47|360.57|363.49|360.59|363.46|360.56|9
1648401940000|2022-03-27 17:25:40|363.46|360.56|363.47|360.57|363.49|360.59|363.46|360.56|12
1648401950000|2022-03-27 17:25:50|363.43|360.53|363.38|360.48|363.43|360.53|363.37|360.47|10
1648401960000|2022-03-27 17:26:00|363.34|360.44|363.25|360.35|363.34|360.44|363.25|360.35|16
1648401970000|2022-03-27 17:26:10|363.26|360.36|363.31|360.41|363.31|360.41|363.25|360.35|19
1648401980000|2022-03-27 17:26:20|363.3|360.4|363.43|360.53|363.43|360.53|363.3|360.4|19
1648401990000|2022-03-27 17:26:30|363.42|360.52|363.41|360.51|363.43|360.53|363.4|360.5|18
1648402000000|2022-03-27 17:26:40|363.43|360.53|363.41|360.51|363.43|360.53|363.39|360.49|10
1648402010000|2022-03-27 17:26:50|363.42|360.52|363.37|360.47|363.42|360.52|363.33|360.43|16
1648402020000|2022-03-27 17:27:00|363.38|360.48|363.43|360.53|363.44|360.54|363.37|360.47|20
1648402030000|2022-03-27 17:27:10|363.42|360.52|363.4|360.5|363.44|360.54|363.39|360.49|18
1648402040000|2022-03-27 17:27:20|363.41|360.51|363.72|360.82|363.72|360.82|363.4|360.5|23
1648402050000|2022-03-27 17:27:30|363.73|360.83|363.68|360.78|363.81|360.91|363.68|360.78|20
1648402060000|2022-03-27 17:27:40|363.67|360.77|363.47|360.57|363.67|360.77|363.41|360.51|26
1648402070000|2022-03-27 17:27:50|363.48|360.58|363.32|360.42|363.48|360.58|363.32|360.42|24
1648402080000|2022-03-27 17:28:00|363.31|360.41|363.3|360.4|363.32|360.42|363.3|360.4|4
1648402090000|2022-03-27 17:28:10|363.31|360.41|363.29|360.39|363.34|360.44|363.29|360.39|5
1648402100000|2022-03-27 17:28:20|363.28|360.38|363.27|360.37|363.28|360.38|363.26|360.36|4
1648402110000|2022-03-27 17:28:30|363.26|360.36|363.04|360.14|363.26|360.36|363.04|360.14|15
1648402120000|2022-03-27 17:28:40|363.05|360.15|363.03|360.13|363.06|360.16|363.03|360.13|8
1648402130000|2022-03-27 17:28:50|362.97|360.07|363.13|360.23|363.13|360.23|362.96|360.06|14
1648402140000|2022-03-27 17:29:00|363.12|360.22|363.21|360.31|363.21|360.31|363.12|360.22|6
1648402150000|2022-03-27 17:29:10|363.19|360.29|363.45|360.55|363.45|360.55|363.14|360.24|18
1648402160000|2022-03-27 17:29:20|363.43|360.53|363.37|360.47|363.46|360.56|363.37|360.47|11
1648402170000|2022-03-27 17:29:30|363.38|360.48|363.32|360.42|363.38|360.48|363.3|360.4|11
1648402180000|2022-03-27 17:29:40|363.31|360.41|363.31|360.41|363.34|360.44|363.31|360.41|9
1648402190000|2022-03-27 17:29:50|363.3|360.4|363.36|360.46|363.39|360.49|363.29|360.39|11
1648402200000|2022-03-27 17:30:00|363.37|360.47|363.48|360.58|363.48|360.58|363.35|360.45|14
1648402210000|2022-03-27 17:30:10|363.49|360.59|363.46|360.56|363.5|360.6|363.46|360.56|9
1648402220000|2022-03-27 17:30:20|363.45|360.55|363.43|360.53|363.45|360.55|363.43|360.53|5
1648402230000|2022-03-27 17:30:30|363.42|360.52|363.19|360.29|363.44|360.54|363.19|360.29|10
1648402240000|2022-03-27 17:30:40|363.16|360.26|362.84|359.94|363.17|360.27|362.82|359.92|19
1648402250000|2022-03-27 17:30:50|362.83|359.93|362.82|359.92|362.85|359.95|362.81|359.91|13
1648402260000|2022-03-27 17:31:00|362.83|359.93|362.85|359.95|362.86|359.96|362.82|359.92|16
1648402270000|2022-03-27 17:31:10|362.84|359.94|362.85|359.95|362.85|359.95|362.83|359.93|19
1648402280000|2022-03-27 17:31:20|362.84|359.94|362.87|359.97|362.87|359.97|362.83|359.93|20
1648402290000|2022-03-27 17:31:30|362.86|359.96|362.91|360.01|362.91|360.01|362.86|359.96|15
1648402300000|2022-03-27 17:31:40|362.9|360|362.87|359.97|362.9|360|362.83|359.93|21
1648402310000|2022-03-27 17:31:50|362.86|359.96|362.76|359.86|362.86|359.96|362.76|359.86|14
1648402320000|2022-03-27 17:32:00|362.75|359.85|362.85|359.95|362.85|359.95|362.75|359.85|11
1648402330000|2022-03-27 17:32:10|362.84|359.94|362.83|359.93|362.85|359.95|362.83|359.93|5
1648402340000|2022-03-27 17:32:20|362.84|359.94|362.8|359.9|362.84|359.94|362.79|359.89|15
1648402350000|2022-03-27 17:32:30|362.79|359.89|362.79|359.89|362.81|359.91|362.78|359.88|17
1648402360000|2022-03-27 17:32:40|362.81|359.91|362.81|359.91|362.81|359.91|362.79|359.89|8
1648402370000|2022-03-27 17:32:50|362.79|359.89|362.68|359.78|362.79|359.89|362.68|359.78|13
1648402380000|2022-03-27 17:33:00|362.67|359.77|362.85|359.95|362.86|359.96|362.67|359.77|18
1648402390000|2022-03-27 17:33:10|362.86|359.96|363.14|360.24|363.14|360.24|362.86|359.96|21
1648402400000|2022-03-27 17:33:20|363.12|360.22|363.18|360.28|363.19|360.29|363.12|360.22|19
1648402410000|2022-03-27 17:33:30|363.19|360.29|363.14|360.24|363.23|360.33|363.14|360.24|15
1648402420000|2022-03-27 17:33:40|363.15|360.25|363.15|360.25|363.15|360.25|363.13|360.23|7
1648402430000|2022-03-27 17:33:50|363.14|360.24|363.23|360.33|363.24|360.34|363.14|360.24|4
1648402440000|2022-03-27 17:34:00|363.22|360.32|363.05|360.15|363.22|360.32|363.04|360.14|16
1648402450000|2022-03-27 17:34:10|363.04|360.14|363|360.1|363.04|360.14|362.97|360.07|6
1648402460000|2022-03-27 17:34:20|363.01|360.11|363.1|360.2|363.12|360.22|363|360.1|16
1648402470000|2022-03-27 17:34:30|363.08|360.18|363.19|360.29|363.2|360.3|363.08|360.18|15
1648402480000|2022-03-27 17:34:40|363.18|360.28|363.2|360.3|363.2|360.3|363.18|360.28|6
1648402490000|2022-03-27 17:34:50|363.17|360.27|363.15|360.25|363.17|360.27|363.15|360.25|3
1648402500000|2022-03-27 17:35:00|363.14|360.24|363.16|360.26|363.16|360.26|363.13|360.23|11
1648402510000|2022-03-27 17:35:10|363.15|360.25|363.17|360.27|363.17|360.27|363.12|360.22|11
1648402520000|2022-03-27 17:35:20|363.18|360.28|363.15|360.25|363.18|360.28|363.15|360.25|9
1648402530000|2022-03-27 17:35:30|363.14|360.24|363.17|360.27|363.17|360.27|363.14|360.24|13
1648402540000|2022-03-27 17:35:40|363.16|360.26|363.18|360.28|363.18|360.28|363.15|360.25|4
1648402550000|2022-03-27 17:35:50|363.17|360.27|363.17|360.27|363.18|360.28|363.17|360.27|5
1648402560000|2022-03-27 17:36:00|363.22|360.32|363.23|360.33|363.23|360.33|363.2|360.3|8
1648402590000|2022-03-27 17:36:30|363.25|360.35|363.23|360.33|363.26|360.36|363.23|360.33|5
1648402600000|2022-03-27 17:36:40|363.25|360.35|363.34|360.44|363.34|360.44|363.25|360.35|17
1648402610000|2022-03-27 17:36:50|363.35|360.45|363.42|360.52|363.45|360.55|363.34|360.44|17
1648402620000|2022-03-27 17:37:00|363.43|360.53|363.38|360.48|363.43|360.53|363.38|360.48|11
1648402630000|2022-03-27 17:37:10|363.39|360.49|363.4|360.5|363.41|360.51|363.37|360.47|20
1648402640000|2022-03-27 17:37:20|363.39|360.49|363.39|360.49|363.46|360.56|363.37|360.47|18
1648402650000|2022-03-27 17:37:30|363.38|360.48|363.42|360.52|363.49|360.59|363.38|360.48|18
1648402660000|2022-03-27 17:37:40|363.41|360.51|363.46|360.56|363.5|360.6|363.41|360.51|17
1648402670000|2022-03-27 17:37:50|363.45|360.55|363.47|360.57|363.47|360.57|363.44|360.54|7
1648402680000|2022-03-27 17:38:00|363.48|360.58|363.48|360.58|363.48|360.58|363.47|360.57|13
1648402690000|2022-03-27 17:38:10|363.47|360.57|363.47|360.57|363.48|360.58|363.47|360.57|15
1648402700000|2022-03-27 17:38:20|363.48|360.58|363.54|360.64|363.55|360.65|363.45|360.55|18
1648402710000|2022-03-27 17:38:30|363.55|360.65|363.61|360.71|363.61|360.71|363.54|360.64|16
1648402720000|2022-03-27 17:38:40|363.6|360.7|363.61|360.71|363.61|360.71|363.59|360.69|9
1648402730000|2022-03-27 17:38:50|363.6|360.7|363.54|360.64|363.6|360.7|363.45|360.55|16
1648402740000|2022-03-27 17:39:00|363.55|360.65|363.56|360.66|363.57|360.67|363.55|360.65|6
1648402750000|2022-03-27 17:39:10|363.57|360.67|363.44|360.54|363.57|360.67|363.4|360.5|22
1648402760000|2022-03-27 17:39:20|363.43|360.53|363.43|360.53|363.45|360.55|363.42|360.52|11
1648402770000|2022-03-27 17:39:30|363.42|360.52|363.41|360.51|363.42|360.52|363.41|360.51|12
1648402780000|2022-03-27 17:39:40|363.42|360.52|363.54|360.64|363.55|360.65|363.41|360.51|19
1648402790000|2022-03-27 17:39:50|363.55|360.65|363.53|360.63|363.55|360.65|363.51|360.61|10
1648402800000|2022-03-27 17:40:00|363.52|360.62|363.52|360.62|363.53|360.63|363.51|360.61|15
1648402810000|2022-03-27 17:40:10|363.53|360.63|363.52|360.62|363.54|360.64|363.48|360.58|11
1648402820000|2022-03-27 17:40:20|363.51|360.61|363.59|360.69|363.6|360.7|363.49|360.59|10
1648402830000|2022-03-27 17:40:30|363.61|360.71|363.62|360.72|363.62|360.72|363.59|360.69|16
1648402840000|2022-03-27 17:40:40|363.63|360.73|363.62|360.72|363.63|360.73|363.59|360.69|15
1648402850000|2022-03-27 17:40:50|363.61|360.71|363.62|360.72|363.62|360.72|363.6|360.7|12
1648402860000|2022-03-27 17:41:00|363.61|360.71|363.71|360.81|363.72|360.82|363.61|360.71|17
1648402870000|2022-03-27 17:41:10|363.7|360.8|363.73|360.83|363.73|360.83|363.7|360.8|15
1648402880000|2022-03-27 17:41:20|363.72|360.82|363.73|360.83|363.75|360.85|363.72|360.82|12
1648402890000|2022-03-27 17:41:30|363.74|360.84|363.73|360.83|363.74|360.84|363.68|360.78|16
1648402900000|2022-03-27 17:41:40|363.72|360.82|363.73|360.83|363.74|360.84|363.72|360.82|8
1648402910000|2022-03-27 17:41:50|363.74|360.84|363.77|360.87|363.77|360.87|363.72|360.82|8
1648402920000|2022-03-27 17:42:00|363.78|360.88|363.8|360.9|363.81|360.91|363.78|360.88|11
1648402930000|2022-03-27 17:42:10|363.81|360.91|363.8|360.9|363.81|360.91|363.8|360.9|16
1648402940000|2022-03-27 17:42:20|363.81|360.91|363.91|361.01|363.91|361.01|363.8|360.9|11
1648402950000|2022-03-27 17:42:30|363.94|361.04|363.99|361.09|364.01|361.11|363.93|361.03|20
1648402960000|2022-03-27 17:42:40|364|361.1|364.05|361.15|364.07|361.17|364|361.1|12
1648402970000|2022-03-27 17:42:50|364.06|361.16|364.07|361.17|364.08|361.18|363.99|361.09|18
1648402980000|2022-03-27 17:43:00|364.06|361.16|363.92|361.02|364.07|361.17|363.91|361.01|18
1648402990000|2022-03-27 17:43:10|363.91|361.01|363.91|361.01|363.92|361.02|363.89|360.99|13
1648403000000|2022-03-27 17:43:20|363.92|361.02|363.96|361.06|363.98|361.08|363.9|361|21
1648403010000|2022-03-27 17:43:30|364.01|361.11|364.07|361.17|364.1|361.2|364.01|361.11|20
1648403020000|2022-03-27 17:43:40|364.06|361.16|364.11|361.21|364.13|361.23|364.06|361.16|17
1648403030000|2022-03-27 17:43:50|364.13|361.23|364.12|361.22|364.13|361.23|364.09|361.19|10
1648403040000|2022-03-27 17:44:00|364.1|361.2|364.11|361.21|364.13|361.23|364.1|361.2|10
1648403050000|2022-03-27 17:44:10|364.12|361.22|364.12|361.22|364.12|361.22|364.11|361.21|7
1648403060000|2022-03-27 17:44:20|364.1|361.2|364.12|361.22|364.12|361.22|364.1|361.2|10
1648403070000|2022-03-27 17:44:30|364.11|361.21|363.93|361.03|364.12|361.22|363.93|361.03|25
1648403080000|2022-03-27 17:44:40|363.94|361.04|363.85|360.95|363.95|361.05|363.85|360.95|9
1648403090000|2022-03-27 17:44:50|363.83|360.93|363.73|360.83|363.83|360.93|363.72|360.82|22
1648403100000|2022-03-27 17:45:00|363.74|360.84|363.79|360.89|363.88|360.98|363.74|360.84|20
1648403110000|2022-03-27 17:45:10|363.77|360.87|363.74|360.84|363.77|360.87|363.73|360.83|9
1648403120000|2022-03-27 17:45:20|363.75|360.85|363.74|360.84|363.75|360.85|363.74|360.84|2
1648403130000|2022-03-27 17:45:30|363.75|360.85|363.75|360.85|363.75|360.85|363.74|360.84|13
1648403140000|2022-03-27 17:45:40|363.74|360.84|363.82|360.92|363.84|360.94|363.74|360.84|11
1648403150000|2022-03-27 17:45:50|363.83|360.93|363.84|360.94|363.85|360.95|363.81|360.91|8
1648403160000|2022-03-27 17:46:00|363.85|360.95|363.85|360.95|363.85|360.95|363.83|360.93|9
1648403170000|2022-03-27 17:46:10|363.84|360.94|363.73|360.83|363.85|360.95|363.73|360.83|23
1648403180000|2022-03-27 17:46:20|363.74|360.84|363.59|360.69|363.74|360.84|363.59|360.69|17
1648403190000|2022-03-27 17:46:30|363.58|360.68|363.57|360.67|363.59|360.69|363.56|360.66|16
1648403200000|2022-03-27 17:46:40|363.56|360.66|363.58|360.68|363.59|360.69|363.56|360.66|10
1648403210000|2022-03-27 17:46:50|363.59|360.69|363.59|360.69|363.59|360.69|363.57|360.67|13
1648403220000|2022-03-27 17:47:00|363.58|360.68|363.6|360.7|363.62|360.72|363.58|360.68|15
1648403230000|2022-03-27 17:47:10|363.61|360.71|363.61|360.71|363.62|360.72|363.6|360.7|13
1648403240000|2022-03-27 17:47:20|363.6|360.7|363.59|360.69|363.62|360.72|363.59|360.69|18
1648403250000|2022-03-27 17:47:30|363.58|360.68|363.8|360.9|363.8|360.9|363.57|360.67|16
1648403260000|2022-03-27 17:47:40|363.79|360.89|363.8|360.9|363.81|360.91|363.77|360.87|17
1648403270000|2022-03-27 17:47:50|363.79|360.89|363.81|360.91|363.83|360.93|363.76|360.86|15
1648403280000|2022-03-27 17:48:00|363.8|360.9|363.88|360.98|363.9|361|363.8|360.9|19
1648403290000|2022-03-27 17:48:10|363.89|360.99|363.9|361|363.91|361.01|363.88|360.98|17
1648403300000|2022-03-27 17:48:20|363.89|360.99|363.99|361.09|363.99|361.09|363.89|360.99|21
1648403310000|2022-03-27 17:48:30|363.97|361.07|364.01|361.11|364.02|361.12|363.96|361.06|21
1648403320000|2022-03-27 17:48:40|363.99|361.09|364.03|361.13|364.03|361.13|363.99|361.09|19
1648403330000|2022-03-27 17:48:50|364.04|361.14|364.13|361.23|364.14|361.24|364.03|361.13|19
1648403340000|2022-03-27 17:49:00|364.14|361.24|364.15|361.25|364.15|361.25|364.12|361.22|10
1648403350000|2022-03-27 17:49:10|364.14|361.24|364.28|361.38|364.3|361.4|364.14|361.24|21
1648403360000|2022-03-27 17:49:20|364.29|361.39|364.34|361.44|364.35|361.45|364.29|361.39|9
1648403370000|2022-03-27 17:49:30|364.33|361.43|364.36|361.46|364.36|361.46|364.33|361.43|14
1648403380000|2022-03-27 17:49:40|364.35|361.45|364.35|361.45|364.39|361.49|364.35|361.45|8
1648403390000|2022-03-27 17:49:50|364.34|361.44|364.26|361.36|364.35|361.45|364.26|361.36|16
1648403400000|2022-03-27 17:50:00|364.28|361.38|364.24|361.34|364.28|361.38|364.23|361.33|16
1648403410000|2022-03-27 17:50:10|364.25|361.35|364.25|361.35|364.26|361.36|364.22|361.32|18
1648403420000|2022-03-27 17:50:20|364.23|361.33|364.17|361.27|364.26|361.36|364.16|361.26|18
1648403430000|2022-03-27 17:50:30|364.15|361.25|364.15|361.25|364.19|361.29|364.14|361.24|18
1648403440000|2022-03-27 17:50:40|364.14|361.24|364.15|361.25|364.15|361.25|364.13|361.23|8
1648403450000|2022-03-27 17:50:50|364.14|361.24|364.14|361.24|364.16|361.26|364.14|361.24|5
1648403460000|2022-03-27 17:51:00|364.15|361.25|364.15|361.25|364.15|361.25|364.14|361.24|15
1648403470000|2022-03-27 17:51:10|364.14|361.24|364.14|361.24|364.15|361.25|364.14|361.24|17
1648403480000|2022-03-27 17:51:20|364.15|361.25|364.21|361.31|364.21|361.31|364.12|361.22|18
1648403490000|2022-03-27 17:51:30|364.22|361.32|364.24|361.34|364.24|361.34|364.22|361.32|11
1648403500000|2022-03-27 17:51:40|364.23|361.33|364.25|361.35|364.25|361.35|364.23|361.33|14
1648403510000|2022-03-27 17:51:50|364.24|361.34|364.29|361.39|364.3|361.4|364.24|361.34|21
1648403520000|2022-03-27 17:52:00|364.28|361.38|364.27|361.37|364.28|361.38|364.25|361.35|6
1648403530000|2022-03-27 17:52:10|364.29|361.39|364.34|361.44|364.36|361.46|364.29|361.39|18
1648403540000|2022-03-27 17:52:20|364.33|361.43|364.35|361.45|364.36|361.46|364.33|361.43|8
1648403550000|2022-03-27 17:52:30|364.34|361.44|364.3|361.4|364.34|361.44|364.29|361.39|13
1648403560000|2022-03-27 17:52:40|364.31|361.41|364.26|361.36|364.31|361.41|364.24|361.34|12
1648403570000|2022-03-27 17:52:50|364.25|361.35|364.24|361.34|364.27|361.37|364.23|361.33|16
1648403580000|2022-03-27 17:53:00|364.23|361.33|364.16|361.26|364.25|361.35|364.11|361.21|15
1648403590000|2022-03-27 17:53:10|364.15|361.25|364.16|361.26|364.16|361.26|364.14|361.24|6
1648403600000|2022-03-27 17:53:20|364.15|361.25|364.3|361.4|364.3|361.4|364.14|361.24|13
1648403610000|2022-03-27 17:53:30|364.31|361.41|364.4|361.5|364.49|361.59|364.31|361.41|15
1648403620000|2022-03-27 17:53:40|364.41|361.51|364.45|361.55|364.5|361.6|364.41|361.51|20
1648403630000|2022-03-27 17:53:50|364.47|361.57|364.47|361.57|364.51|361.61|364.44|361.54|21
1648403640000|2022-03-27 17:54:00|364.48|361.58|364.51|361.61|364.52|361.62|364.44|361.54|14
1648403650000|2022-03-27 17:54:10|364.5|361.6|364.46|361.56|364.54|361.64|364.44|361.54|16
1648403660000|2022-03-27 17:54:20|364.45|361.55|364.5|361.6|364.5|361.6|364.44|361.54|18
1648403670000|2022-03-27 17:54:30|364.49|361.59|364.5|361.6|364.51|361.61|364.49|361.59|8
1648403680000|2022-03-27 17:54:40|364.49|361.59|364.65|361.75|364.65|361.75|364.49|361.59|15
1648403690000|2022-03-27 17:54:50|364.64|361.74|364.62|361.72|364.64|361.74|364.54|361.64|17
1648403700000|2022-03-27 17:55:00|364.63|361.73|364.65|361.75|364.65|361.75|364.62|361.72|7
1648403710000|2022-03-27 17:55:10|364.66|361.76|364.66|361.76|364.67|361.77|364.65|361.75|11
1648403720000|2022-03-27 17:55:20|364.61|361.71|364.64|361.74|364.64|361.74|364.61|361.71|11
1648403730000|2022-03-27 17:55:30|364.66|361.76|364.67|361.77|364.68|361.78|364.66|361.76|4
1648403740000|2022-03-27 17:55:40|364.68|361.78|364.61|361.71|364.69|361.79|364.61|361.71|12
1648403750000|2022-03-27 17:55:50|364.62|361.72|364.52|361.62|364.63|361.73|364.51|361.61|14
1648403760000|2022-03-27 17:56:00|364.53|361.63|364.56|361.66|364.59|361.69|364.53|361.63|13
1648403770000|2022-03-27 17:56:10|364.55|361.65|364.4|361.5|364.57|361.67|364.39|361.49|19
1648403780000|2022-03-27 17:56:20|364.39|361.49|364.36|361.46|364.42|361.52|364.36|361.46|9
1648403790000|2022-03-27 17:56:30|364.33|361.43|364.33|361.43|364.34|361.44|364.29|361.39|18
1648403800000|2022-03-27 17:56:40|364.32|361.42|364.29|361.39|364.36|361.46|364.27|361.37|21
1648403810000|2022-03-27 17:56:50|364.3|361.4|364.45|361.55|364.45|361.55|364.3|361.4|15
1648403820000|2022-03-27 17:57:00|364.44|361.54|364.43|361.53|364.45|361.55|364.42|361.52|16
1648403830000|2022-03-27 17:57:10|364.44|361.54|364.48|361.58|364.48|361.58|364.44|361.54|7
1648403840000|2022-03-27 17:57:20|364.49|361.59|364.49|361.59|364.49|361.59|364.47|361.57|5
1648403850000|2022-03-27 17:57:30|364.48|361.58|364.46|361.56|364.48|361.58|364.46|361.56|12
1648403860000|2022-03-27 17:57:40|364.47|361.57|364.49|361.59|364.51|361.61|364.45|361.55|10
1648403870000|2022-03-27 17:57:50|364.5|361.6|364.61|361.71|364.63|361.73|364.48|361.58|21
1648403880000|2022-03-27 17:58:00|364.62|361.72|364.67|361.77|364.67|361.77|364.62|361.72|14
1648403890000|2022-03-27 17:58:10|364.66|361.76|364.7|361.8|364.7|361.8|364.62|361.72|12
1648403900000|2022-03-27 17:58:20|364.68|361.78|364.65|361.75|364.68|361.78|364.64|361.74|5
1648403910000|2022-03-27 17:58:30|364.64|361.74|364.26|361.36|364.64|361.74|364.26|361.36|19
1648403920000|2022-03-27 17:58:40|364.27|361.37|364.02|361.12|364.27|361.37|363.97|361.07|25
1648403930000|2022-03-27 17:58:50|364.04|361.14|364.08|361.18|364.11|361.21|364.04|361.14|20
1648403940000|2022-03-27 17:59:00|364.11|361.21|364.18|361.28|364.27|361.37|364.11|361.21|17
1648403950000|2022-03-27 17:59:10|364.15|361.25|364.19|361.29|364.19|361.29|364.1|361.2|16
1648403960000|2022-03-27 17:59:20|364.18|361.28|364.2|361.3|364.21|361.31|364.18|361.28|11
1648403970000|2022-03-27 17:59:30|364.21|361.31|364.21|361.31|364.21|361.31|364.19|361.29|11
1648403980000|2022-03-27 17:59:40|364.2|361.3|364.22|361.32|364.23|361.33|364.2|361.3|9
1648403990000|2022-03-27 17:59:50|364.21|361.31|364.22|361.32|364.23|361.33|364.21|361.31|8
1648404000000|2022-03-27 18:00:00|364.21|361.31|364.22|361.32|364.22|361.32|364.19|361.29|18
1648404010000|2022-03-27 18:00:10|364.25|361.35|364.39|361.49|364.39|361.49|364.25|361.35|25
1648404020000|2022-03-27 18:00:20|364.38|361.48|364.69|361.79|364.69|361.79|364.38|361.48|20
1648404030000|2022-03-27 18:00:30|364.76|361.86|364.66|361.76|364.78|361.88|364.63|361.73|19
1648404040000|2022-03-27 18:00:40|364.65|361.75|364.62|361.72|364.66|361.76|364.45|361.55|25
1648404050000|2022-03-27 18:00:50|364.61|361.71|364.71|361.81|364.71|361.81|364.61|361.71|22
1648404060000|2022-03-27 18:01:00|364.7|361.8|364.67|361.77|364.72|361.82|364.65|361.75|20
1648404070000|2022-03-27 18:01:10|364.64|361.74|364.67|361.77|364.68|361.78|364.64|361.74|18
1648404080000|2022-03-27 18:01:20|364.66|361.76|364.77|361.87|364.77|361.87|364.64|361.74|17
1648404090000|2022-03-27 18:01:30|364.76|361.86|364.82|361.92|364.82|361.92|364.75|361.85|20
1648404100000|2022-03-27 18:01:40|364.8|361.9|364.8|361.9|364.82|361.92|364.78|361.88|23
1648404110000|2022-03-27 18:01:50|364.79|361.89|364.63|361.73|364.79|361.89|364.63|361.73|16
1648404120000|2022-03-27 18:02:00|364.62|361.72|364.62|361.72|364.63|361.73|364.61|361.71|9
1648404130000|2022-03-27 18:02:10|364.63|361.73|364.52|361.62|364.63|361.73|364.52|361.62|18
1648404140000|2022-03-27 18:02:20|364.51|361.61|364.5|361.6|364.52|361.62|364.48|361.58|20
1648404150000|2022-03-27 18:02:30|364.49|361.59|364.53|361.63|364.54|361.64|364.48|361.58|16
1648404160000|2022-03-27 18:02:40|364.54|361.64|364.55|361.65|364.55|361.65|364.52|361.62|11
1648404170000|2022-03-27 18:02:50|364.54|361.64|364.52|361.62|364.55|361.65|364.5|361.6|19
1648404180000|2022-03-27 18:03:00|364.5|361.6|364.55|361.65|364.57|361.67|364.5|361.6|12
1648404190000|2022-03-27 18:03:10|364.56|361.66|364.67|361.77|364.68|361.78|364.55|361.65|19
1648404200000|2022-03-27 18:03:20|364.66|361.76|364.64|361.74|364.67|361.77|364.64|361.74|15
1648404210000|2022-03-27 18:03:30|364.63|361.73|364.65|361.75|364.67|361.77|364.58|361.68|17
1648404220000|2022-03-27 18:03:40|364.63|361.73|364.63|361.73|364.66|361.76|364.61|361.71|17
1648404230000|2022-03-27 18:03:50|364.64|361.74|364.77|361.87|364.77|361.87|364.59|361.69|17
1648404240000|2022-03-27 18:04:00|364.8|361.9|364.91|362.01|364.91|362.01|364.79|361.89|20
1648404250000|2022-03-27 18:04:10|364.9|362|364.91|362.01|364.92|362.02|364.88|361.98|16
1648404260000|2022-03-27 18:04:20|364.9|362|364.93|362.03|364.94|362.04|364.9|362|18
1648404270000|2022-03-27 18:04:30|364.92|362.02|364.94|362.04|364.94|362.04|364.92|362.02|13
1648404280000|2022-03-27 18:04:40|364.95|362.05|364.96|362.06|364.96|362.06|364.95|362.05|10
1648404290000|2022-03-27 18:04:50|364.95|362.05|365.04|362.14|365.04|362.14|364.93|362.03|18
1648404300000|2022-03-27 18:05:00|365.03|362.13|364.75|361.85|365.03|362.13|364.75|361.85|15
1648404310000|2022-03-27 18:05:10|364.72|361.82|364.44|361.54|364.72|361.82|364.44|361.54|24
1648404320000|2022-03-27 18:05:20|364.47|361.57|364.48|361.58|364.53|361.63|364.34|361.44|19
1648404330000|2022-03-27 18:05:30|364.46|361.56|364.48|361.58|364.49|361.59|364.4|361.5|24
1648404340000|2022-03-27 18:05:40|364.49|361.59|364.43|361.53|364.5|361.6|364.43|361.53|19
1648404350000|2022-03-27 18:05:50|364.45|361.55|364.35|361.45|364.47|361.57|364.35|361.45|15
1648404360000|2022-03-27 18:06:00|364.36|361.46|364.36|361.46|364.37|361.47|364.32|361.42|17
1648404370000|2022-03-27 18:06:10|364.38|361.48|364.49|361.59|364.51|361.61|364.36|361.46|24
1648404380000|2022-03-27 18:06:20|364.48|361.58|364.63|361.73|364.63|361.73|364.47|361.57|20
1648404390000|2022-03-27 18:06:30|364.59|361.69|364.71|361.81|364.72|361.82|364.59|361.69|20
1648404400000|2022-03-27 18:06:40|364.7|361.8|364.7|361.8|364.72|361.82|364.69|361.79|20
1648404410000|2022-03-27 18:06:50|364.69|361.79|364.7|361.8|364.71|361.81|364.69|361.79|13
1648404420000|2022-03-27 18:07:00|364.69|361.79|364.85|361.95|364.85|361.95|364.69|361.79|16
1648404430000|2022-03-27 18:07:10|364.86|361.96|364.93|362.03|364.94|362.04|364.86|361.96|19
1648404440000|2022-03-27 18:07:20|364.92|362.02|364.78|361.88|364.96|362.06|364.78|361.88|28
1648404450000|2022-03-27 18:07:30|364.76|361.86|364.71|361.81|364.77|361.87|364.7|361.8|18
1648404460000|2022-03-27 18:07:40|364.7|361.8|364.73|361.83|364.76|361.86|364.7|361.8|22
1648404470000|2022-03-27 18:07:50|364.72|361.82|364.76|361.86|364.76|361.86|364.72|361.82|16
1648404480000|2022-03-27 18:08:00|364.75|361.85|364.74|361.84|364.77|361.87|364.73|361.83|13
1648404490000|2022-03-27 18:08:10|364.73|361.83|364.73|361.83|364.76|361.86|364.73|361.83|13
1648404500000|2022-03-27 18:08:20|364.75|361.85|364.76|361.86|364.76|361.86|364.74|361.84|9
1648404510000|2022-03-27 18:08:30|364.75|361.85|364.74|361.84|364.76|361.86|364.73|361.83|16
1648404520000|2022-03-27 18:08:40|364.75|361.85|364.76|361.86|364.76|361.86|364.75|361.85|14
1648404530000|2022-03-27 18:08:50|364.75|361.85|364.74|361.84|364.76|361.86|364.74|361.84|12
1648404540000|2022-03-27 18:09:00|364.76|361.86|364.85|361.95|364.88|361.98|364.74|361.84|15
1648404550000|2022-03-27 18:09:10|364.86|361.96|364.93|362.03|364.93|362.03|364.84|361.94|19
1648404560000|2022-03-27 18:09:20|364.94|362.04|364.85|361.95|364.96|362.06|364.85|361.95|11
1648404570000|2022-03-27 18:09:30|364.82|361.92|364.86|361.96|364.87|361.97|364.8|361.9|22
1648404580000|2022-03-27 18:09:40|364.85|361.95|364.9|362|364.9|362|364.85|361.95|14
1648404590000|2022-03-27 18:09:50|364.89|361.99|364.9|362|364.9|362|364.88|361.98|14
1648404600000|2022-03-27 18:10:00|364.89|361.99|364.94|362.04|364.96|362.06|364.89|361.99|22
1648404610000|2022-03-27 18:10:10|364.96|362.06|364.95|362.05|364.97|362.07|364.95|362.05|14
1648404620000|2022-03-27 18:10:20|364.96|362.06|365.06|362.16|365.08|362.18|364.96|362.06|16
1648404630000|2022-03-27 18:10:30|365.05|362.15|364.89|361.99|365.06|362.16|364.88|361.98|26
1648404640000|2022-03-27 18:10:40|364.9|362|364.92|362.02|364.92|362.02|364.88|361.98|13
1648404650000|2022-03-27 18:10:50|364.95|362.05|364.97|362.07|365.07|362.17|364.95|362.05|23
1648404660000|2022-03-27 18:11:00|364.94|362.04|364.96|362.06|365|362.1|364.94|362.04|25
1648404670000|2022-03-27 18:11:10|364.95|362.05|364.83|361.93|364.96|362.06|364.81|361.91|20
1648404680000|2022-03-27 18:11:20|364.82|361.92|364.73|361.83|364.82|361.92|364.71|361.81|22
1648404690000|2022-03-27 18:11:30|364.72|361.82|364.76|361.86|364.78|361.88|364.68|361.78|18
1648404700000|2022-03-27 18:11:40|364.77|361.87|364.78|361.88|364.78|361.88|364.76|361.86|18
1648404710000|2022-03-27 18:11:50|364.77|361.87|364.6|361.7|364.77|361.87|364.57|361.67|20
1648404720000|2022-03-27 18:12:00|364.61|361.71|364.77|361.87|364.77|361.87|364.6|361.7|20
1648404730000|2022-03-27 18:12:10|364.76|361.86|364.78|361.88|364.86|361.96|364.76|361.86|23
1648404740000|2022-03-27 18:12:20|364.76|361.86|364.75|361.85|364.77|361.87|364.72|361.82|19
1648404750000|2022-03-27 18:12:30|364.76|361.86|364.77|361.87|364.77|361.87|364.75|361.85|14
1648404760000|2022-03-27 18:12:40|364.78|361.88|364.79|361.89|364.8|361.9|364.77|361.87|14
1648404770000|2022-03-27 18:12:50|364.78|361.88|364.77|361.87|364.79|361.89|364.77|361.87|12
1648404780000|2022-03-27 18:13:00|364.78|361.88|364.76|361.86|364.79|361.89|364.75|361.85|9
1648404790000|2022-03-27 18:13:10|364.75|361.85|364.62|361.72|364.75|361.85|364.55|361.65|28
1648404800000|2022-03-27 18:13:20|364.6|361.7|364.62|361.72|364.64|361.74|364.6|361.7|22
1648404810000|2022-03-27 18:13:30|364.61|361.71|364.55|361.65|364.61|361.71|364.51|361.61|15
1648404820000|2022-03-27 18:13:40|364.54|361.64|364.72|361.82|364.73|361.83|364.49|361.59|25
1648404830000|2022-03-27 18:13:50|364.74|361.84|364.72|361.82|364.75|361.85|364.71|361.81|13
1648404840000|2022-03-27 18:14:00|364.71|361.81|364.71|361.81|364.72|361.82|364.7|361.8|11
1648404850000|2022-03-27 18:14:10|364.72|361.82|364.71|361.81|364.74|361.84|364.71|361.81|12
1648404860000|2022-03-27 18:14:20|364.72|361.82|364.72|361.82|364.75|361.85|364.71|361.81|12
1648404870000|2022-03-27 18:14:30|364.73|361.83|364.75|361.85|364.76|361.86|364.73|361.83|3
1648404880000|2022-03-27 18:14:40|364.74|361.84|364.8|361.9|364.81|361.91|364.68|361.78|23
1648404890000|2022-03-27 18:14:50|364.83|361.93|364.87|361.97|364.88|361.98|364.83|361.93|13
1648404900000|2022-03-27 18:15:00|364.86|361.96|364.74|361.84|364.87|361.97|364.71|361.81|20
1648404910000|2022-03-27 18:15:10|364.73|361.83|364.74|361.84|364.76|361.86|364.72|361.82|17
1648404920000|2022-03-27 18:15:20|364.75|361.85|364.75|361.85|364.75|361.85|364.72|361.82|12
1648404930000|2022-03-27 18:15:30|364.76|361.86|364.67|361.77|364.76|361.86|364.66|361.76|12
1648404940000|2022-03-27 18:15:40|364.65|361.75|364.66|361.76|364.67|361.77|364.65|361.75|17
1648404950000|2022-03-27 18:15:50|364.65|361.75|364.57|361.67|364.65|361.75|364.57|361.67|17
1648404960000|2022-03-27 18:16:00|364.58|361.68|364.66|361.76|364.66|361.76|364.58|361.68|17
1648404970000|2022-03-27 18:16:10|364.64|361.74|364.63|361.73|364.67|361.77|364.63|361.73|14
1648404980000|2022-03-27 18:16:20|364.6|361.7|364.6|361.7|364.6|361.7|364.55|361.65|19
1648404990000|2022-03-27 18:16:30|364.59|361.69|364.58|361.68|364.6|361.7|364.57|361.67|21
1648405000000|2022-03-27 18:16:40|364.6|361.7|364.72|361.82|364.72|361.82|364.6|361.7|17
1648405010000|2022-03-27 18:16:50|364.71|361.81|364.69|361.79|364.72|361.82|364.67|361.77|16
1648405020000|2022-03-27 18:17:00|364.7|361.8|364.72|361.82|364.73|361.83|364.69|361.79|11
1648405030000|2022-03-27 18:17:10|364.74|361.84|364.73|361.83|364.75|361.85|364.72|361.82|18
1648405040000|2022-03-27 18:17:20|364.72|361.82|364.73|361.83|364.75|361.85|364.72|361.82|12
1648405050000|2022-03-27 18:17:30|364.72|361.82|364.76|361.86|364.76|361.86|364.72|361.82|13
1648405060000|2022-03-27 18:17:40|364.75|361.85|364.73|361.83|364.75|361.85|364.73|361.83|3
1648405080000|2022-03-27 18:18:00|364.67|361.77|364.64|361.74|364.67|361.77|364.61|361.71|13
1648405090000|2022-03-27 18:18:10|364.65|361.75|364.58|361.68|364.66|361.76|364.58|361.68|9
1648405100000|2022-03-27 18:18:20|364.57|361.67|364.6|361.7|364.6|361.7|364.57|361.67|5
1648405110000|2022-03-27 18:18:30|364.59|361.69|364.69|361.79|364.7|361.8|364.59|361.69|26
1648405120000|2022-03-27 18:18:40|364.67|361.77|364.72|361.82|364.73|361.83|364.67|361.77|13
1648405130000|2022-03-27 18:18:50|364.73|361.83|364.74|361.84|364.76|361.86|364.72|361.82|8
1648405140000|2022-03-27 18:19:00|364.72|361.82|364.73|361.83|364.75|361.85|364.7|361.8|17
1648405150000|2022-03-27 18:19:10|364.74|361.84|364.73|361.83|364.76|361.86|364.73|361.83|17
1648405160000|2022-03-27 18:19:20|364.74|361.84|364.74|361.84|364.76|361.86|364.73|361.83|16
1648405170000|2022-03-27 18:19:30|364.76|361.86|364.79|361.89|364.79|361.89|364.75|361.85|19
1648405180000|2022-03-27 18:19:40|364.78|361.88|364.78|361.88|364.8|361.9|364.77|361.87|9
1648405200000|2022-03-27 18:20:00|364.77|361.87|364.71|361.81|364.79|361.89|364.69|361.79|22
1648405210000|2022-03-27 18:20:10|364.72|361.82|364.84|361.94|364.86|361.96|364.71|361.81|19
1648405220000|2022-03-27 18:20:20|364.85|361.95|364.78|361.88|364.86|361.96|364.78|361.88|7
1648405230000|2022-03-27 18:20:30|364.77|361.87|364.77|361.87|364.78|361.88|364.75|361.85|8
1648405240000|2022-03-27 18:20:40|364.76|361.86|364.82|361.92|364.82|361.92|364.75|361.85|11
1648405250000|2022-03-27 18:20:50|364.81|361.91|364.8|361.9|364.81|361.91|364.8|361.9|8
1648405260000|2022-03-27 18:21:00|364.81|361.91|364.81|361.91|364.81|361.91|364.8|361.9|11
1648405270000|2022-03-27 18:21:10|364.8|361.9|364.84|361.94|364.86|361.96|364.77|361.87|20
1648405280000|2022-03-27 18:21:20|364.81|361.91|364.75|361.85|364.82|361.92|364.74|361.84|7
1648405290000|2022-03-27 18:21:30|364.74|361.84|364.73|361.83|364.75|361.85|364.71|361.81|19
1648405300000|2022-03-27 18:21:40|364.72|361.82|364.71|361.81|364.73|361.83|364.71|361.81|14
1648405310000|2022-03-27 18:21:50|364.7|361.8|364.72|361.82|364.73|361.83|364.7|361.8|17
1648405320000|2022-03-27 18:22:00|364.71|361.81|364.72|361.82|364.72|361.82|364.7|361.8|15
1648405330000|2022-03-27 18:22:10|364.71|361.81|364.72|361.82|364.73|361.83|364.7|361.8|16
1648405340000|2022-03-27 18:22:20|364.7|361.8|364.63|361.73|364.7|361.8|364.63|361.73|4
1648405350000|2022-03-27 18:22:30|364.62|361.72|364.54|361.64|364.62|361.72|364.52|361.62|14
1648405360000|2022-03-27 18:22:40|364.53|361.63|364.54|361.64|364.56|361.66|364.52|361.62|19
1648405370000|2022-03-27 18:22:50|364.53|361.63|364.57|361.67|364.57|361.67|364.53|361.63|21
1648405380000|2022-03-27 18:23:00|364.56|361.66|364.56|361.66|364.59|361.69|364.54|361.64|20
1648405390000|2022-03-27 18:23:10|364.55|361.65|364.55|361.65|364.59|361.69|364.54|361.64|11
1648405400000|2022-03-27 18:23:20|364.54|361.64|364.57|361.67|364.59|361.69|364.54|361.64|10
1648405410000|2022-03-27 18:23:30|364.58|361.68|364.59|361.69|364.6|361.7|364.58|361.68|14
1648405420000|2022-03-27 18:23:40|364.58|361.68|364.53|361.63|364.59|361.69|364.53|361.63|18
1648405430000|2022-03-27 18:23:50|364.52|361.62|364.49|361.59|364.53|361.63|364.45|361.55|16
1648405440000|2022-03-27 18:24:00|364.46|361.56|364.45|361.55|364.48|361.58|364.45|361.55|18
1648405450000|2022-03-27 18:24:10|364.47|361.57|364.47|361.57|364.48|361.58|364.46|361.56|5
1648405460000|2022-03-27 18:24:20|364.46|361.56|364.46|361.56|364.48|361.58|364.44|361.54|15
1648405470000|2022-03-27 18:24:30|364.45|361.55|364.45|361.55|364.5|361.6|364.45|361.55|19
1648405480000|2022-03-27 18:24:40|364.47|361.57|364.46|361.56|364.47|361.57|364.45|361.55|11
1648405490000|2022-03-27 18:24:50|364.45|361.55|364.46|361.56|364.47|361.57|364.44|361.54|12
1648405500000|2022-03-27 18:25:00|364.49|361.59|364.45|361.55|364.5|361.6|364.44|361.54|17
1648405510000|2022-03-27 18:25:10|364.44|361.54|364.45|361.55|364.46|361.56|364.44|361.54|14
1648405520000|2022-03-27 18:25:20|364.47|361.57|364.49|361.59|364.49|361.59|364.46|361.56|6
1648405530000|2022-03-27 18:25:30|364.48|361.58|364.51|361.61|364.52|361.62|364.48|361.58|17
1648405540000|2022-03-27 18:25:40|364.5|361.6|364.52|361.62|364.52|361.62|364.49|361.59|16
1648405550000|2022-03-27 18:25:50|364.51|361.61|364.53|361.63|364.53|361.63|364.51|361.61|13
1648405560000|2022-03-27 18:26:00|364.54|361.64|364.52|361.62|364.55|361.65|364.5|361.6|19
1648405570000|2022-03-27 18:26:10|364.51|361.61|364.52|361.62|364.53|361.63|364.5|361.6|16
1648405580000|2022-03-27 18:26:20|364.53|361.63|364.53|361.63|364.54|361.64|364.51|361.61|12
1648405590000|2022-03-27 18:26:30|364.52|361.62|364.52|361.62|364.54|361.64|364.52|361.62|18
1648405600000|2022-03-27 18:26:40|364.53|361.63|364.57|361.67|364.57|361.67|364.52|361.62|15
1648405610000|2022-03-27 18:26:50|364.58|361.68|364.54|361.64|364.58|361.68|364.52|361.62|11
1648405620000|2022-03-27 18:27:00|364.53|361.63|364.54|361.64|364.54|361.64|364.52|361.62|20
1648405630000|2022-03-27 18:27:10|364.55|361.65|364.57|361.67|364.57|361.67|364.55|361.65|5
1648405640000|2022-03-27 18:27:20|364.56|361.66|364.57|361.67|364.57|361.67|364.55|361.65|6
1648405650000|2022-03-27 18:27:30|364.56|361.66|364.56|361.66|364.57|361.67|364.55|361.65|9
1648405660000|2022-03-27 18:27:40|364.55|361.65|364.56|361.66|364.57|361.67|364.53|361.63|15
1648405670000|2022-03-27 18:27:50|364.55|361.65|364.54|361.64|364.56|361.66|364.53|361.63|13
1648405680000|2022-03-27 18:28:00|364.55|361.65|364.54|361.64|364.55|361.65|364.53|361.63|11
1648405690000|2022-03-27 18:28:10|364.53|361.63|364.55|361.65|364.55|361.65|364.53|361.63|13
1648405700000|2022-03-27 18:28:20|364.56|361.66|364.56|361.66|364.58|361.68|364.54|361.64|19
1648405710000|2022-03-27 18:28:30|364.59|361.69|364.56|361.66|364.59|361.69|364.53|361.63|9
1648405720000|2022-03-27 18:28:40|364.52|361.62|364.44|361.54|364.52|361.62|364.41|361.51|10
1648405730000|2022-03-27 18:28:50|364.43|361.53|364.41|361.51|364.43|361.53|364.41|361.51|10
1648405740000|2022-03-27 18:29:00|364.42|361.52|364.41|361.51|364.42|361.52|364.41|361.51|4
1648405750000|2022-03-27 18:29:10|364.4|361.5|364.41|361.51|364.41|361.51|364.4|361.5|4
1648405760000|2022-03-27 18:29:20|364.4|361.5|364.39|361.49|364.41|361.51|364.39|361.49|8
1648405770000|2022-03-27 18:29:30|364.4|361.5|364.39|361.49|364.41|361.51|364.38|361.48|12
1648405780000|2022-03-27 18:29:40|364.41|361.51|364.41|361.51|364.41|361.51|364.39|361.49|7
1648405790000|2022-03-27 18:29:50|364.4|361.5|364.38|361.48|364.41|361.51|364.38|361.48|12
1648405800000|2022-03-27 18:30:00|364.39|361.49|364.4|361.5|364.41|361.51|364.38|361.48|9
1648405810000|2022-03-27 18:30:10|364.39|361.49|364.36|361.46|364.4|361.5|364.33|361.43|11
1648405820000|2022-03-27 18:30:20|364.35|361.45|364.14|361.24|364.37|361.47|364.14|361.24|24
1648405830000|2022-03-27 18:30:30|364.16|361.26|364.09|361.19|364.17|361.27|364.05|361.15|24
1648405840000|2022-03-27 18:30:40|364.1|361.2|364.18|361.28|364.18|361.28|364.06|361.16|14
1648405850000|2022-03-27 18:30:50|364.15|361.25|364.2|361.3|364.2|361.3|364.14|361.24|10
1648405860000|2022-03-27 18:31:00|364.19|361.29|364.09|361.19|364.2|361.3|364.09|361.19|13
1648405870000|2022-03-27 18:31:10|364.08|361.18|364.03|361.13|364.09|361.19|364.01|361.11|23
1648405880000|2022-03-27 18:31:20|364.02|361.12|363.91|361.01|364.04|361.14|363.91|361.01|18
1648405890000|2022-03-27 18:31:30|363.92|361.02|363.89|360.99|363.96|361.06|363.88|360.98|20
1648405900000|2022-03-27 18:31:40|363.9|361|363.79|360.89|363.9|361|363.75|360.85|20
1648405910000|2022-03-27 18:31:50|363.77|360.87|363.82|360.92|363.83|360.93|363.77|360.87|10
1648405920000|2022-03-27 18:32:00|363.81|360.91|363.7|360.8|363.81|360.91|363.68|360.78|18
1648405930000|2022-03-27 18:32:10|363.69|360.79|363.6|360.7|363.71|360.81|363.6|360.7|26
1648405940000|2022-03-27 18:32:20|363.61|360.71|363.52|360.62|363.61|360.71|363.47|360.57|25
1648405950000|2022-03-27 18:32:30|363.51|360.61|363.31|360.41|363.51|360.61|363.27|360.37|25
1648405960000|2022-03-27 18:32:40|363.32|360.42|363.31|360.41|363.32|360.42|363.17|360.27|25
1648405970000|2022-03-27 18:32:50|363.3|360.4|363.25|360.35|363.35|360.45|363.25|360.35|19
1648405980000|2022-03-27 18:33:00|363.26|360.36|363.31|360.41|363.31|360.41|363.26|360.36|14
1648405990000|2022-03-27 18:33:10|363.3|360.4|363.29|360.39|363.31|360.41|363.27|360.37|19
1648406000000|2022-03-27 18:33:20|363.28|360.38|363.29|360.39|363.3|360.4|363.28|360.38|18
1648406010000|2022-03-27 18:33:30|363.33|360.43|363.37|360.47|363.37|360.47|363.33|360.43|4
1648406020000|2022-03-27 18:33:40|363.38|360.48|363.39|360.49|363.39|360.49|363.36|360.46|16
1648406030000|2022-03-27 18:33:50|363.38|360.48|363.37|360.47|363.4|360.5|363.36|360.46|16
1648406040000|2022-03-27 18:34:00|363.36|360.46|363.36|360.46|363.36|360.46|363.36|360.46|1
1648406050000|2022-03-27 18:34:10|363.37|360.47|363.35|360.45|363.37|360.47|363.35|360.45|11
1648406060000|2022-03-27 18:34:20|363.36|360.46|363.36|360.46|363.36|360.46|363.35|360.45|11
1648406070000|2022-03-27 18:34:30|363.35|360.45|363.36|360.46|363.39|360.49|363.35|360.45|12
1648406080000|2022-03-27 18:34:40|363.37|360.47|363.36|360.46|363.37|360.47|363.35|360.45|5
1648406090000|2022-03-27 18:34:50|363.37|360.47|363.36|360.46|363.37|360.47|363.36|360.46|4
1648406100000|2022-03-27 18:35:00|363.35|360.45|363.3|360.4|363.36|360.46|363.3|360.4|14
1648406110000|2022-03-27 18:35:10|363.31|360.41|363.35|360.45|363.35|360.45|363.29|360.39|10
1648406120000|2022-03-27 18:35:20|363.34|360.44|363.43|360.53|363.43|360.53|363.34|360.44|15
1648406130000|2022-03-27 18:35:30|363.39|360.49|363.54|360.64|363.54|360.64|363.39|360.49|12
1648406140000|2022-03-27 18:35:40|363.53|360.63|363.57|360.67|363.58|360.68|363.53|360.63|9
1648406150000|2022-03-27 18:35:50|363.59|360.69|363.62|360.72|363.62|360.72|363.56|360.66|8
1648406160000|2022-03-27 18:36:00|363.6|360.7|363.64|360.74|363.67|360.77|363.6|360.7|13
1648406170000|2022-03-27 18:36:10|363.66|360.76|363.67|360.77|363.67|360.77|363.65|360.75|6
1648406180000|2022-03-27 18:36:20|363.68|360.78|363.68|360.78|363.69|360.79|363.66|360.76|10
1648406190000|2022-03-27 18:36:30|363.67|360.77|363.67|360.77|363.68|360.78|363.67|360.77|15
1648406200000|2022-03-27 18:36:40|363.68|360.78|363.62|360.72|363.69|360.79|363.62|360.72|14
1648406210000|2022-03-27 18:36:50|363.61|360.71|363.57|360.67|363.64|360.74|363.55|360.65|24
1648406220000|2022-03-27 18:37:00|363.56|360.66|363.55|360.65|363.58|360.68|363.55|360.65|19
1648406230000|2022-03-27 18:37:10|363.56|360.66|363.54|360.64|363.59|360.69|363.54|360.64|13
1648406240000|2022-03-27 18:37:20|363.53|360.63|363.52|360.62|363.56|360.66|363.51|360.61|8
1648406250000|2022-03-27 18:37:30|363.51|360.61|363.49|360.59|363.52|360.62|363.45|360.55|15
1648406260000|2022-03-27 18:37:40|363.48|360.58|363.48|360.58|363.48|360.58|363.45|360.55|9
1648406270000|2022-03-27 18:37:50|363.47|360.57|363.48|360.58|363.48|360.58|363.47|360.57|8
1648406280000|2022-03-27 18:38:00|363.43|360.53|363.47|360.57|363.48|360.58|363.4|360.5|13
1648406290000|2022-03-27 18:38:10|363.46|360.56|363.35|360.45|363.47|360.57|363.35|360.45|13
1648406300000|2022-03-27 18:38:20|363.36|360.46|363.37|360.47|363.44|360.54|363.35|360.45|14
1648406310000|2022-03-27 18:38:30|363.42|360.52|363.41|360.51|363.45|360.55|363.35|360.45|16
1648406320000|2022-03-27 18:38:40|363.4|360.5|363.37|360.47|363.44|360.54|363.35|360.45|12
1648406330000|2022-03-27 18:38:50|363.38|360.48|363.38|360.48|363.41|360.51|363.37|360.47|10
1648406340000|2022-03-27 18:39:00|363.37|360.47|363.4|360.5|363.4|360.5|363.37|360.47|4
1648406350000|2022-03-27 18:39:10|363.41|360.51|363.41|360.51|363.41|360.51|363.39|360.49|10
1648406360000|2022-03-27 18:39:20|363.4|360.5|363.41|360.51|363.41|360.51|363.37|360.47|18
1648406370000|2022-03-27 18:39:30|363.4|360.5|363.42|360.52|363.42|360.52|363.4|360.5|18
1648406380000|2022-03-27 18:39:40|363.41|360.51|363.41|360.51|363.42|360.52|363.41|360.51|11
1648406390000|2022-03-27 18:39:50|363.39|360.49|363.41|360.51|363.42|360.52|363.39|360.49|13
1648406400000|2022-03-27 18:40:00|363.4|360.5|363.41|360.51|363.41|360.51|363.38|360.48|11
1648406420000|2022-03-27 18:40:20|363.4|360.5|363.36|360.46|363.4|360.5|363.36|360.46|6
1648406430000|2022-03-27 18:40:30|363.37|360.47|363.36|360.46|363.37|360.47|363.36|360.46|6
1648406440000|2022-03-27 18:40:40|363.4|360.5|363.37|360.47|363.41|360.51|363.37|360.47|8
1648406450000|2022-03-27 18:40:50|363.36|360.46|363.35|360.45|363.38|360.48|363.34|360.44|17
1648406460000|2022-03-27 18:41:00|363.37|360.47|363.38|360.48|363.39|360.49|363.35|360.45|14
1648406470000|2022-03-27 18:41:10|363.37|360.47|363.3|360.4|363.4|360.5|363.29|360.39|16
1648406480000|2022-03-27 18:41:20|363.29|360.39|363.29|360.39|363.31|360.41|363.27|360.37|16
1648406490000|2022-03-27 18:41:30|363.28|360.38|363.28|360.38|363.31|360.41|363.28|360.38|20
1648406500000|2022-03-27 18:41:40|363.31|360.41|363.34|360.44|363.35|360.45|363.26|360.36|18
1648406510000|2022-03-27 18:41:50|363.33|360.43|363.37|360.47|363.37|360.47|363.33|360.43|5
1648406520000|2022-03-27 18:42:00|363.36|360.46|363.37|360.47|363.38|360.48|363.35|360.45|17
1648406530000|2022-03-27 18:42:10|363.38|360.48|363.38|360.48|363.39|360.49|363.37|360.47|11
1648406540000|2022-03-27 18:42:20|363.39|360.49|363.38|360.48|363.39|360.49|363.35|360.45|13
1648406550000|2022-03-27 18:42:30|363.37|360.47|363.38|360.48|363.38|360.48|363.36|360.46|15
1648406560000|2022-03-27 18:42:40|363.37|360.47|363.37|360.47|363.38|360.48|363.36|360.46|17
1648406570000|2022-03-27 18:42:50|363.38|360.48|363.37|360.47|363.38|360.48|363.37|360.47|6
1648406580000|2022-03-27 18:43:00|363.38|360.48|363.38|360.48|363.39|360.49|363.36|360.46|11
1648406590000|2022-03-27 18:43:10|363.39|360.49|363.38|360.48|363.39|360.49|363.37|360.47|8
1648406600000|2022-03-27 18:43:20|363.39|360.49|363.39|360.49|363.4|360.5|363.39|360.49|5
1648406610000|2022-03-27 18:43:30|363.38|360.48|363.36|360.46|363.39|360.49|363.34|360.44|10
1648406620000|2022-03-27 18:43:40|363.35|360.45|363.36|360.46|363.37|360.47|363.34|360.44|8
1648406630000|2022-03-27 18:43:50|363.35|360.45|363.36|360.46|363.37|360.47|363.35|360.45|15
1648406640000|2022-03-27 18:44:00|363.37|360.47|363.35|360.45|363.38|360.48|363.35|360.45|5
1648406650000|2022-03-27 18:44:10|363.34|360.44|363.42|360.52|363.42|360.52|363.34|360.44|11
1648406660000|2022-03-27 18:44:20|363.43|360.53|363.42|360.52|363.44|360.54|363.42|360.52|3
1648406670000|2022-03-27 18:44:30|363.43|360.53|363.43|360.53|363.43|360.53|363.42|360.52|11
1648406680000|2022-03-27 18:44:40|363.38|360.48|363.31|360.41|363.4|360.5|363.21|360.31|20
1648406690000|2022-03-27 18:44:50|363.35|360.45|363.3|360.4|363.35|360.45|363.27|360.37|24
1648406700000|2022-03-27 18:45:00|363.31|360.41|363.35|360.45|363.35|360.45|363.3|360.4|7
1648406710000|2022-03-27 18:45:10|363.34|360.44|363.35|360.45|363.35|360.45|363.34|360.44|4
1648406720000|2022-03-27 18:45:20|363.36|360.46|363.37|360.47|363.37|360.47|363.34|360.44|11
1648406730000|2022-03-27 18:45:30|363.36|360.46|363.37|360.47|363.37|360.47|363.36|360.46|4
1648406740000|2022-03-27 18:45:40|363.34|360.44|363.34|360.44|363.34|360.44|363.34|360.44|1
1648406750000|2022-03-27 18:45:50|363.36|360.46|363.36|360.46|363.36|360.46|363.33|360.43|9
1648406760000|2022-03-27 18:46:00|363.35|360.45|363.33|360.43|363.36|360.46|363.33|360.43|19
1648406770000|2022-03-27 18:46:10|363.34|360.44|363.36|360.46|363.36|360.46|363.33|360.43|10
1648406780000|2022-03-27 18:46:20|363.34|360.44|363.36|360.46|363.36|360.46|363.34|360.44|10
1648406790000|2022-03-27 18:46:30|363.35|360.45|363.34|360.44|363.37|360.47|363.34|360.44|14
1648406800000|2022-03-27 18:46:40|363.37|360.47|363.34|360.44|363.45|360.55|363.31|360.41|18
1648406810000|2022-03-27 18:46:50|363.33|360.43|363.35|360.45|363.39|360.49|363.33|360.43|17
1648406820000|2022-03-27 18:47:00|363.36|360.46|363.31|360.41|363.36|360.46|363.31|360.41|15
1648406830000|2022-03-27 18:47:10|363.33|360.43|363.26|360.36|363.33|360.43|363.23|360.33|11
1648406840000|2022-03-27 18:47:20|363.25|360.35|363.25|360.35|363.27|360.37|363.22|360.32|14
1648406850000|2022-03-27 18:47:30|363.24|360.34|363.24|360.34|363.24|360.34|363.23|360.33|11
1648406860000|2022-03-27 18:47:40|363.23|360.33|363.23|360.33|363.24|360.34|363.23|360.33|3
1648406870000|2022-03-27 18:47:50|363.22|360.32|363.23|360.33|363.23|360.33|363.21|360.31|10
1648406880000|2022-03-27 18:48:00|363.22|360.32|363.24|360.34|363.26|360.36|363.22|360.32|17
1648406890000|2022-03-27 18:48:10|363.25|360.35|363.24|360.34|363.25|360.35|363.23|360.33|15
1648406900000|2022-03-27 18:48:20|363.23|360.33|363.23|360.33|363.24|360.34|363.23|360.33|15
1648406910000|2022-03-27 18:48:30|363.24|360.34|363.23|360.33|363.24|360.34|363.23|360.33|8
1648406920000|2022-03-27 18:48:40|363.24|360.34|363.22|360.32|363.24|360.34|363.21|360.31|17
1648406930000|2022-03-27 18:48:50|363.21|360.31|363.22|360.32|363.22|360.32|363.21|360.31|16
1648406940000|2022-03-27 18:49:00|363.21|360.31|363.22|360.32|363.22|360.32|363.21|360.31|14
1648406950000|2022-03-27 18:49:10|363.21|360.31|363.25|360.35|363.25|360.35|363.21|360.31|16
1648406960000|2022-03-27 18:49:20|363.24|360.34|363.27|360.37|363.28|360.38|363.24|360.34|13
1648406970000|2022-03-27 18:49:30|363.28|360.38|363.27|360.37|363.28|360.38|363.27|360.37|6
1648406980000|2022-03-27 18:49:40|363.28|360.38|363.32|360.42|363.33|360.43|363.25|360.35|19
1648406990000|2022-03-27 18:49:50|363.31|360.41|363.32|360.42|363.32|360.42|363.31|360.41|16
1648407000000|2022-03-27 18:50:00|363.31|360.41|363.29|360.39|363.32|360.42|363.28|360.38|16
1648407010000|2022-03-27 18:50:10|363.28|360.38|363.29|360.39|363.3|360.4|363.28|360.38|8
1648407020000|2022-03-27 18:50:20|363.28|360.38|363.27|360.37|363.29|360.39|363.27|360.37|14
1648407030000|2022-03-27 18:50:30|363.28|360.38|363.28|360.38|363.28|360.38|363.27|360.37|7
1648407040000|2022-03-27 18:50:40|363.27|360.37|363.28|360.38|363.28|360.38|363.27|360.37|14
1648407050000|2022-03-27 18:50:50|363.29|360.39|363.31|360.41|363.31|360.41|363.29|360.39|6
1648407060000|2022-03-27 18:51:00|363.3|360.4|363.33|360.43|363.33|360.43|363.29|360.39|16
1648407070000|2022-03-27 18:51:10|363.32|360.42|363.33|360.43|363.33|360.43|363.31|360.41|15
1648407080000|2022-03-27 18:51:20|363.32|360.42|363.33|360.43|363.33|360.43|363.32|360.42|14
1648407090000|2022-03-27 18:51:30|363.32|360.42|363.28|360.38|363.33|360.43|363.28|360.38|15
1648407100000|2022-03-27 18:51:40|363.29|360.39|363.28|360.38|363.29|360.39|363.28|360.38|12
1648407110000|2022-03-27 18:51:50|363.27|360.37|363.28|360.38|363.29|360.39|363.26|360.36|16
1648407120000|2022-03-27 18:52:00|363.27|360.37|363.28|360.38|363.28|360.38|363.27|360.37|14
1648407130000|2022-03-27 18:52:10|363.27|360.37|363.28|360.38|363.28|360.38|363.27|360.37|14
1648407140000|2022-03-27 18:52:20|363.27|360.37|363.27|360.37|363.28|360.38|363.27|360.37|3
1648407150000|2022-03-27 18:52:30|363.28|360.38|363.28|360.38|363.28|360.38|363.27|360.37|13
1648407160000|2022-03-27 18:52:40|363.27|360.37|363.31|360.41|363.31|360.41|363.27|360.37|16
1648407170000|2022-03-27 18:52:50|363.32|360.42|363.31|360.41|363.32|360.42|363.3|360.4|4
1648407180000|2022-03-27 18:53:00|363.32|360.42|363.31|360.41|363.32|360.42|363.3|360.4|6
1648407190000|2022-03-27 18:53:10|363.3|360.4|363.28|360.38|363.31|360.41|363.27|360.37|13
1648407200000|2022-03-27 18:53:20|363.29|360.39|363.27|360.37|363.29|360.39|363.25|360.35|7
1648407210000|2022-03-27 18:53:30|363.29|360.39|363.2|360.3|363.29|360.39|363.2|360.3|9
1648407220000|2022-03-27 18:53:40|363.18|360.28|363.21|360.31|363.21|360.31|363.18|360.28|4
1648407230000|2022-03-27 18:53:50|363.22|360.32|363.22|360.32|363.22|360.32|363.21|360.31|5
1648407240000|2022-03-27 18:54:00|363.23|360.33|363.24|360.34|363.27|360.37|363.23|360.33|7
1648407250000|2022-03-27 18:54:10|363.23|360.33|363.23|360.33|363.23|360.33|363.2|360.3|16
1648407260000|2022-03-27 18:54:20|363.22|360.32|363.16|360.26|363.22|360.32|363.15|360.25|8
1648407270000|2022-03-27 18:54:30|363.15|360.25|363.18|360.28|363.18|360.28|363.14|360.24|8
1648407280000|2022-03-27 18:54:40|363.19|360.29|363.17|360.27|363.19|360.29|363.15|360.25|15
1648407290000|2022-03-27 18:54:50|363.16|360.26|363.2|360.3|363.21|360.31|363.16|360.26|15
1648407300000|2022-03-27 18:55:00|363.21|360.31|363.21|360.31|363.22|360.32|363.2|360.3|9
1648407320000|2022-03-27 18:55:20|363.22|360.32|363.23|360.33|363.23|360.33|363.22|360.32|2
1648407330000|2022-03-27 18:55:30|363.22|360.32|363.23|360.33|363.23|360.33|363.22|360.32|6
1648407340000|2022-03-27 18:55:40|363.22|360.32|363.22|360.32|363.23|360.33|363.21|360.31|11
1648407350000|2022-03-27 18:55:50|363.21|360.31|363.22|360.32|363.22|360.32|363.21|360.31|4
1648407360000|2022-03-27 18:56:00|363.23|360.33|363.25|360.35|363.25|360.35|363.23|360.33|19
1648407370000|2022-03-27 18:56:10|363.24|360.34|363.24|360.34|363.25|360.35|363.24|360.34|17
1648407380000|2022-03-27 18:56:20|363.25|360.35|363.24|360.34|363.25|360.35|363.24|360.34|16
1648407390000|2022-03-27 18:56:30|363.25|360.35|363.24|360.34|363.25|360.35|363.24|360.34|18
1648407400000|2022-03-27 18:56:40|363.25|360.35|363.25|360.35|363.26|360.36|363.23|360.33|22
1648407410000|2022-03-27 18:56:50|363.24|360.34|363.22|360.32|363.25|360.35|363.22|360.32|21
1648407420000|2022-03-27 18:57:00|363.2|360.3|363.23|360.33|363.23|360.33|363.2|360.3|14
1648407430000|2022-03-27 18:57:10|363.22|360.32|363.22|360.32|363.23|360.33|363.22|360.32|5
1648407440000|2022-03-27 18:57:20|363.23|360.33|363.24|360.34|363.25|360.35|363.22|360.32|11
1648407450000|2022-03-27 18:57:30|363.25|360.35|363.24|360.34|363.25|360.35|363.24|360.34|4
1648407460000|2022-03-27 18:57:40|363.25|360.35|363.21|360.31|363.25|360.35|363.21|360.31|4
1648407470000|2022-03-27 18:57:50|363.2|360.3|363.16|360.26|363.2|360.3|363.11|360.21|14
1648407480000|2022-03-27 18:58:00|363.17|360.27|363.22|360.32|363.23|360.33|363.16|360.26|14
1648407490000|2022-03-27 18:58:10|363.21|360.31|363.22|360.32|363.22|360.32|363.21|360.31|2
1648407500000|2022-03-27 18:58:20|363.21|360.31|363.17|360.27|363.21|360.31|363.16|360.26|5
1648407510000|2022-03-27 18:58:30|363.18|360.28|363.22|360.32|363.22|360.32|363.18|360.28|13
1648407520000|2022-03-27 18:58:40|363.21|360.31|363.21|360.31|363.22|360.32|363.2|360.3|7
1648407530000|2022-03-27 18:58:50|363.22|360.32|363.21|360.31|363.22|360.32|363.21|360.31|4
1648407540000|2022-03-27 18:59:00|363.22|360.32|363.21|360.31|363.22|360.32|363.21|360.31|8
1648407550000|2022-03-27 18:59:10|363.22|360.32|363.2|360.3|363.22|360.32|363.2|360.3|11
1648407560000|2022-03-27 18:59:20|363.21|360.31|363.22|360.32|363.22|360.32|363.2|360.3|10
1648407570000|2022-03-27 18:59:30|363.21|360.31|363.21|360.31|363.22|360.32|363.2|360.3|7
1648407580000|2022-03-27 18:59:40|363.2|360.3|363.17|360.27|363.22|360.32|363.16|360.26|11
1648407590000|2022-03-27 18:59:50|363.16|360.26|363.17|360.27|363.18|360.28|363.16|360.26|10
1648407600000|2022-03-27 19:00:00|363.18|360.28|363.22|360.32|363.22|360.32|363.18|360.28|11
1648407610000|2022-03-27 19:00:10|363.23|360.33|363.22|360.32|363.23|360.33|363.21|360.31|6
1648407630000|2022-03-27 19:00:30|363.21|360.31|363.22|360.32|363.22|360.32|363.21|360.31|10
1648407660000|2022-03-27 19:01:00|363.21|360.31|363.21|360.31|363.22|360.32|363.21|360.31|5
1648407670000|2022-03-27 19:01:10|363.22|360.32|363.23|360.33|363.23|360.33|363.22|360.32|4
1648407680000|2022-03-27 19:01:20|363.22|360.32|363.22|360.32|363.22|360.32|363.22|360.32|1
1648407690000|2022-03-27 19:01:30|363.21|360.31|363.22|360.32|363.22|360.32|363.21|360.31|4
1648407700000|2022-03-27 19:01:40|363.21|360.31|363.22|360.32|363.22|360.32|363.21|360.31|10
1648407710000|2022-03-27 19:01:50|363.21|360.31|363.21|360.31|363.22|360.32|363.21|360.31|11
1648407720000|2022-03-27 19:02:00|363.22|360.32|363.22|360.32|363.22|360.32|363.2|360.3|13
1648407730000|2022-03-27 19:02:10|363.21|360.31|363.23|360.33|363.23|360.33|363.2|360.3|6
1648407740000|2022-03-27 19:02:20|363.24|360.34|363.23|360.33|363.24|360.34|363.22|360.32|7
1648407750000|2022-03-27 19:02:30|363.24|360.34|363.43|360.53|363.43|360.53|363.24|360.34|8
1648407760000|2022-03-27 19:02:40|363.42|360.52|363.4|360.5|363.42|360.52|363.4|360.5|3
1648407770000|2022-03-27 19:02:50|363.38|360.48|363.35|360.45|363.38|360.48|363.34|360.44|10
1648407780000|2022-03-27 19:03:00|363.32|360.42|363.23|360.33|363.32|360.42|363.23|360.33|15
1648407790000|2022-03-27 19:03:10|363.24|360.34|363.2|360.3|363.24|360.34|363.2|360.3|13
1648407800000|2022-03-27 19:03:20|363.19|360.29|363.22|360.32|363.22|360.32|363.19|360.29|10
1648407810000|2022-03-27 19:03:30|363.21|360.31|363.22|360.32|363.22|360.32|363.21|360.31|16
1648407820000|2022-03-27 19:03:40|363.21|360.31|363.23|360.33|363.23|360.33|363.21|360.31|13
1648407830000|2022-03-27 19:03:50|363.22|360.32|363.23|360.33|363.23|360.33|363.21|360.31|14
1648407840000|2022-03-27 19:04:00|363.22|360.32|363.23|360.33|363.25|360.35|363.2|360.3|13
1648407850000|2022-03-27 19:04:10|363.22|360.32|363.24|360.34|363.24|360.34|363.22|360.32|7
1648407860000|2022-03-27 19:04:20|363.23|360.33|363.23|360.33|363.24|360.34|363.23|360.33|5
1648407870000|2022-03-27 19:04:30|363.24|360.34|363.23|360.33|363.24|360.34|363.23|360.33|10
1648407890000|2022-03-27 19:04:50|363.22|360.32|363.25|360.35|363.25|360.35|363.22|360.32|7
1648407900000|2022-03-27 19:05:00|363.24|360.34|363.25|360.35|363.26|360.36|363.24|360.34|9
1648407910000|2022-03-27 19:05:10|363.24|360.34|363.25|360.35|363.26|360.36|363.23|360.33|6
1648407920000|2022-03-27 19:05:20|363.26|360.36|363.25|360.35|363.26|360.36|363.23|360.33|10
1648407930000|2022-03-27 19:05:30|363.26|360.36|363.25|360.35|363.26|360.36|363.24|360.34|6
1648407940000|2022-03-27 19:05:40|363.24|360.34|363.26|360.36|363.27|360.37|363.22|360.32|13
1648407950000|2022-03-27 19:05:50|363.23|360.33|363.25|360.35|363.27|360.37|363.23|360.33|15
1648407960000|2022-03-27 19:06:00|363.24|360.34|363.25|360.35|363.26|360.36|363.22|360.32|19
1648407970000|2022-03-27 19:06:10|363.24|360.34|363.29|360.39|363.29|360.39|363.24|360.34|10
1648407980000|2022-03-27 19:06:20|363.28|360.38|363.28|360.38|363.28|360.38|363.27|360.37|13
1648407990000|2022-03-27 19:06:30|363.27|360.37|363.29|360.39|363.29|360.39|363.27|360.37|13
1648408000000|2022-03-27 19:06:40|363.28|360.38|363.28|360.38|363.29|360.39|363.28|360.38|7
1648408010000|2022-03-27 19:06:50|363.29|360.39|363.3|360.4|363.3|360.4|363.29|360.39|2
1648408040000|2022-03-27 19:07:20|363.31|360.41|363.31|360.41|363.31|360.41|363.31|360.41|1
1648408050000|2022-03-27 19:07:30|363.29|360.39|363.21|360.31|363.32|360.42|363.21|360.31|13
1648408060000|2022-03-27 19:07:40|363.14|360.24|362.98|360.08|363.15|360.25|362.98|360.08|12
1648408070000|2022-03-27 19:07:50|363|360.1|362.97|360.07|363|360.1|362.96|360.06|17
1648408080000|2022-03-27 19:08:00|362.96|360.06|362.88|359.98|362.97|360.07|362.88|359.98|13
1648408090000|2022-03-27 19:08:10|362.89|359.99|362.81|359.91|362.89|359.99|362.8|359.9|17
1648408100000|2022-03-27 19:08:20|362.8|359.9|362.81|359.91|362.82|359.92|362.79|359.89|17
1648408110000|2022-03-27 19:08:30|362.82|359.92|362.94|360.04|362.94|360.04|362.79|359.89|17
1648408120000|2022-03-27 19:08:40|362.93|360.03|362.93|360.03|362.94|360.04|362.91|360.01|9
1648408130000|2022-03-27 19:08:50|362.94|360.04|362.95|360.05|362.95|360.05|362.93|360.03|14
1648408140000|2022-03-27 19:09:00|362.96|360.06|362.94|360.04|362.96|360.06|362.93|360.03|7
1648408150000|2022-03-27 19:09:10|362.93|360.03|362.92|360.02|362.94|360.04|362.92|360.02|14
1648408160000|2022-03-27 19:09:20|362.91|360.01|362.91|360.01|362.92|360.02|362.9|360|11
1648408170000|2022-03-27 19:09:30|362.9|360|362.91|360.01|362.91|360.01|362.9|360|8
1648408180000|2022-03-27 19:09:40|362.9|360|362.91|360.01|362.91|360.01|362.9|360|6
1648408190000|2022-03-27 19:09:50|362.9|360|362.89|359.99|362.91|360.01|362.88|359.98|12
1648408200000|2022-03-27 19:10:00|362.88|359.98|362.89|359.99|362.9|360|362.88|359.98|14
1648408210000|2022-03-27 19:10:10|362.9|360|362.86|359.96|362.9|360|362.85|359.95|22
1648408220000|2022-03-27 19:10:20|362.85|359.95|362.86|359.96|362.87|359.97|362.85|359.95|8
1648408230000|2022-03-27 19:10:30|362.87|359.97|362.85|359.95|362.89|359.99|362.84|359.94|15
1648408240000|2022-03-27 19:10:40|362.84|359.94|362.85|359.95|362.86|359.96|362.84|359.94|8
1648408250000|2022-03-27 19:10:50|362.84|359.94|362.84|359.94|362.85|359.95|362.84|359.94|11
1648408260000|2022-03-27 19:11:00|362.81|359.91|362.85|359.95|362.86|359.96|362.79|359.89|21
1648408270000|2022-03-27 19:11:10|362.86|359.96|362.85|359.95|362.87|359.97|362.8|359.9|24
1648408280000|2022-03-27 19:11:20|362.86|359.96|362.85|359.95|362.86|359.96|362.81|359.91|13
1648408290000|2022-03-27 19:11:30|362.84|359.94|362.91|360.01|362.91|360.01|362.84|359.94|18
1648408300000|2022-03-27 19:11:40|362.9|360|362.89|359.99|362.91|360.01|362.89|359.99|6
1648408310000|2022-03-27 19:11:50|362.9|360|362.89|359.99|362.9|360|362.89|359.99|2
1648408320000|2022-03-27 19:12:00|362.88|359.98|362.88|359.98|362.89|359.99|362.88|359.98|15
1648408330000|2022-03-27 19:12:10|362.89|359.99|362.87|359.97|362.89|359.99|362.87|359.97|8
1648408340000|2022-03-27 19:12:20|362.89|359.99|362.92|360.02|362.92|360.02|362.88|359.98|7
1648408350000|2022-03-27 19:12:30|362.93|360.03|362.97|360.07|362.97|360.07|362.91|360.01|18
1648408360000|2022-03-27 19:12:40|362.96|360.06|363.03|360.13|363.03|360.13|362.96|360.06|5
1648408370000|2022-03-27 19:12:50|363.02|360.12|363.03|360.13|363.03|360.13|362.99|360.09|13
1648408380000|2022-03-27 19:13:00|363.02|360.12|363|360.1|363.03|360.13|363|360.1|7
1648408390000|2022-03-27 19:13:10|363.01|360.11|363.02|360.12|363.02|360.12|363|360.1|6
1648408400000|2022-03-27 19:13:20|363.01|360.11|363.01|360.11|363.02|360.12|363.01|360.11|3
1648408410000|2022-03-27 19:13:30|363|360.1|363.03|360.13|363.03|360.13|363|360.1|12
1648408420000|2022-03-27 19:13:40|363.02|360.12|363.03|360.13|363.03|360.13|363.01|360.11|4
1648408430000|2022-03-27 19:13:50|363.02|360.12|363.01|360.11|363.02|360.12|363.01|360.11|6
1648408440000|2022-03-27 19:14:00|363.02|360.12|363.01|360.11|363.02|360.12|363|360.1|10
1648408450000|2022-03-27 19:14:10|363|360.1|363.01|360.11|363.01|360.11|363|360.1|8
1648408460000|2022-03-27 19:14:20|363|360.1|363.01|360.11|363.01|360.11|363|360.1|12
1648408470000|2022-03-27 19:14:30|363.04|360.14|363.01|360.11|363.04|360.14|363|360.1|13
1648408480000|2022-03-27 19:14:40|363|360.1|362.98|360.08|363.01|360.11|362.98|360.08|16
1648408490000|2022-03-27 19:14:50|362.99|360.09|362.86|359.96|362.99|360.09|362.85|359.95|13
1648408500000|2022-03-27 19:15:00|362.84|359.94|363|360.1|363|360.1|362.84|359.94|20
1648408510000|2022-03-27 19:15:10|362.99|360.09|362.99|360.09|363.01|360.11|362.99|360.09|10
1648408520000|2022-03-27 19:15:20|363|360.1|363|360.1|363.01|360.11|362.98|360.08|10
1648408530000|2022-03-27 19:15:30|363.01|360.11|363|360.1|363.01|360.11|362.99|360.09|6
1648408540000|2022-03-27 19:15:40|362.99|360.09|363.01|360.11|363.01|360.11|362.99|360.09|6
1648408550000|2022-03-27 19:15:50|362.99|360.09|363.01|360.11|363.01|360.11|362.99|360.09|8
1648408560000|2022-03-27 19:16:00|362.99|360.09|363|360.1|363.01|360.11|362.98|360.08|13
1648408570000|2022-03-27 19:16:10|362.99|360.09|362.99|360.09|363.01|360.11|362.99|360.09|11
1648408580000|2022-03-27 19:16:20|363|360.1|363.01|360.11|363.01|360.11|362.99|360.09|5
1648408590000|2022-03-27 19:16:30|362.99|360.09|362.99|360.09|363.01|360.11|362.99|360.09|11
1648408600000|2022-03-27 19:16:40|363|360.1|362.98|360.08|363|360.1|362.98|360.08|7
1648408610000|2022-03-27 19:16:50|362.99|360.09|363|360.1|363.01|360.11|362.99|360.09|5
1648408620000|2022-03-27 19:17:00|362.99|360.09|363|360.1|363|360.1|362.99|360.09|2
1648408630000|2022-03-27 19:17:10|362.99|360.09|363|360.1|363.01|360.11|362.99|360.09|13
1648408640000|2022-03-27 19:17:20|362.99|360.09|362.98|360.08|362.99|360.09|362.98|360.08|2
1648408660000|2022-03-27 19:17:40|362.97|360.07|363.04|360.14|363.05|360.15|362.97|360.07|9
1648408670000|2022-03-27 19:17:50|363.03|360.13|363.04|360.14|363.04|360.14|363.03|360.13|4
1648408680000|2022-03-27 19:18:00|363.02|360.12|363.04|360.14|363.04|360.14|363.02|360.12|7
1648408690000|2022-03-27 19:18:10|363.03|360.13|363.03|360.13|363.04|360.14|363.03|360.13|9
1648408700000|2022-03-27 19:18:20|363.02|360.12|363.03|360.13|363.03|360.13|363.02|360.12|4
1648408710000|2022-03-27 19:18:30|363.02|360.12|363.02|360.12|363.03|360.13|363.02|360.12|3
1648408720000|2022-03-27 19:18:40|363.03|360.13|363.01|360.11|363.03|360.13|363.01|360.11|3
1648408730000|2022-03-27 19:18:50|363.02|360.12|363.03|360.13|363.03|360.13|363.01|360.11|10
1648408740000|2022-03-27 19:19:00|363.02|360.12|362.96|360.06|363.03|360.13|362.96|360.06|6
1648408750000|2022-03-27 19:19:10|362.95|360.05|362.96|360.06|362.96|360.06|362.94|360.04|4
1648408760000|2022-03-27 19:19:20|362.94|360.04|362.95|360.05|362.97|360.07|362.92|360.02|14
1648408770000|2022-03-27 19:19:30|362.96|360.06|362.94|360.04|362.96|360.06|362.94|360.04|7
1648408790000|2022-03-27 19:19:50|362.93|360.03|362.94|360.04|362.94|360.04|362.93|360.03|2
1648408800000|2022-03-27 19:20:00|362.96|360.06|362.94|360.04|362.96|360.06|362.94|360.04|3
1648408810000|2022-03-27 19:20:10|362.93|360.03|362.94|360.04|362.95|360.05|362.93|360.03|16
1648408820000|2022-03-27 19:20:20|362.95|360.05|362.94|360.04|362.95|360.05|362.94|360.04|10
1648408830000|2022-03-27 19:20:30|362.93|360.03|362.94|360.04|362.94|360.04|362.93|360.03|4
1648408840000|2022-03-27 19:20:40|362.93|360.03|362.93|360.03|362.96|360.06|362.93|360.03|3
1648408850000|2022-03-27 19:20:50|362.96|360.06|362.94|360.04|362.96|360.06|362.93|360.03|16
1648408860000|2022-03-27 19:21:00|362.93|360.03|362.94|360.04|362.94|360.04|362.93|360.03|8
1648408870000|2022-03-27 19:21:10|362.93|360.03|362.93|360.03|362.94|360.04|362.93|360.03|5
1648408880000|2022-03-27 19:21:20|362.94|360.04|362.94|360.04|362.94|360.04|362.94|360.04|1
1648408890000|2022-03-27 19:21:30|362.91|360.01|362.9|360|362.92|360.02|362.89|359.99|6
1648408900000|2022-03-27 19:21:40|362.88|359.98|362.86|359.96|362.93|360.03|362.83|359.93|16
1648408910000|2022-03-27 19:21:50|362.83|359.93|362.85|359.95|362.88|359.98|362.83|359.93|24
1648408920000|2022-03-27 19:22:00|362.84|359.94|362.89|359.99|362.89|359.99|362.83|359.93|19
1648408930000|2022-03-27 19:22:10|362.85|359.95|362.87|359.97|362.88|359.98|362.84|359.94|16
1648408940000|2022-03-27 19:22:20|362.86|359.96|362.85|359.95|362.86|359.96|362.85|359.95|2
1648408950000|2022-03-27 19:22:30|362.84|359.94|362.83|359.93|362.85|359.95|362.83|359.93|5
1648408960000|2022-03-27 19:22:40|362.82|359.92|362.76|359.86|362.84|359.94|362.76|359.86|19
1648408970000|2022-03-27 19:22:50|362.78|359.88|362.92|360.02|362.93|360.03|362.73|359.83|26
1648408980000|2022-03-27 19:23:00|362.91|360.01|362.83|359.93|362.94|360.04|362.75|359.85|25
1648408990000|2022-03-27 19:23:10|362.82|359.92|362.86|359.96|362.87|359.97|362.82|359.92|18
1648409010000|2022-03-27 19:23:30|362.87|359.97|362.86|359.96|362.87|359.97|362.86|359.96|6
1648409020000|2022-03-27 19:23:40|362.87|359.97|362.87|359.97|362.88|359.98|362.86|359.96|5
1648409030000|2022-03-27 19:23:50|362.88|359.98|362.86|359.96|362.88|359.98|362.86|359.96|9
1648409040000|2022-03-27 19:24:00|362.87|359.97|362.86|359.96|362.87|359.97|362.86|359.96|2
1648409050000|2022-03-27 19:24:10|362.87|359.97|362.88|359.98|362.88|359.98|362.87|359.97|4
1648409060000|2022-03-27 19:24:20|362.87|359.97|362.87|359.97|362.88|359.98|362.87|359.97|5
1648409070000|2022-03-27 19:24:30|362.88|359.98|362.87|359.97|362.88|359.98|362.87|359.97|2
1648409080000|2022-03-27 19:24:40|362.88|359.98|362.84|359.94|362.88|359.98|362.83|359.93|6
1648409090000|2022-03-27 19:24:50|362.83|359.93|362.85|359.95|362.88|359.98|362.83|359.93|17
1648409100000|2022-03-27 19:25:00|362.84|359.94|362.79|359.89|362.84|359.94|362.78|359.88|13
1648409110000|2022-03-27 19:25:10|362.8|359.9|362.81|359.91|362.81|359.91|362.79|359.89|12
1648409120000|2022-03-27 19:25:20|362.8|359.9|362.82|359.92|362.82|359.92|362.8|359.9|16
1648409130000|2022-03-27 19:25:30|362.81|359.91|362.83|359.93|362.83|359.93|362.81|359.91|5
1648409140000|2022-03-27 19:25:40|362.82|359.92|362.82|359.92|362.83|359.93|362.81|359.91|7
1648409150000|2022-03-27 19:25:50|362.81|359.91|362.83|359.93|362.83|359.93|362.81|359.91|13
1648409160000|2022-03-27 19:26:00|362.82|359.92|362.82|359.92|362.82|359.92|362.81|359.91|3
1648409190000|2022-03-27 19:26:30|362.8|359.9|362.81|359.91|362.82|359.92|362.8|359.9|4
1648409200000|2022-03-27 19:26:40|362.8|359.9|362.81|359.91|362.82|359.92|362.8|359.9|6
1648409210000|2022-03-27 19:26:50|362.82|359.92|362.83|359.93|362.84|359.94|362.81|359.91|11
1648409220000|2022-03-27 19:27:00|362.82|359.92|362.69|359.79|362.83|359.93|362.62|359.72|30
1648409230000|2022-03-27 19:27:10|362.7|359.8|362.65|359.75|362.7|359.8|362.65|359.75|22
1648409240000|2022-03-27 19:27:20|362.67|359.77|363.53|358.63|363.65|359.77|362.65|358.63|16
1648409250000|2022-03-27 19:27:30|363.54|358.64|363.51|358.61|363.55|358.65|363.51|358.61|9
1648409260000|2022-03-27 19:27:40|363.52|358.62|363.54|358.64|363.55|358.65|363.48|358.58|19
1648409270000|2022-03-27 19:27:50|363.55|358.65|363.47|358.57|363.55|358.65|363.46|358.56|7
1648409280000|2022-03-27 19:28:00|363.48|358.58|363.3|358.4|363.48|358.58|363.3|358.4|8
1648409290000|2022-03-27 19:28:10|363.31|358.41|363.39|358.49|363.42|358.52|363.26|358.36|25
1648409300000|2022-03-27 19:28:20|363.38|358.48|363.36|358.46|363.43|358.53|363.35|358.45|16
1648409310000|2022-03-27 19:28:30|363.38|358.48|363.34|358.44|363.4|358.5|363.31|358.41|18
1648409320000|2022-03-27 19:28:40|363.37|358.47|363.33|358.43|363.39|358.49|363.33|358.43|13
1648409330000|2022-03-27 19:28:50|363.3|358.4|363.34|358.44|363.34|358.44|363.3|358.4|10
1648409340000|2022-03-27 19:29:00|363.41|358.51|363.51|358.61|363.51|358.61|363.41|358.51|12
1648409350000|2022-03-27 19:29:10|363.52|358.62|363.47|358.57|363.58|358.68|363.43|358.53|24
1648409360000|2022-03-27 19:29:20|363.49|358.59|363.49|358.59|363.51|358.61|363.46|358.56|18
1648409370000|2022-03-27 19:29:30|363.47|358.57|363.4|358.5|363.51|358.61|363.36|358.46|21
1648409380000|2022-03-27 19:29:40|363.41|358.51|363.43|358.53|363.43|358.53|363.39|358.49|19
1648409390000|2022-03-27 19:29:50|363.44|358.54|363.56|358.66|363.56|358.66|363.44|358.54|13
1648409400000|2022-03-27 19:30:00|363.55|358.65|363.58|358.68|363.59|358.69|363.52|358.62|12
1648409410000|2022-03-27 19:30:10|363.59|358.69|363.5|358.6|363.59|358.69|363.45|358.55|24
1648409420000|2022-03-27 19:30:20|363.49|358.59|363.5|358.6|363.5|358.6|363.48|358.58|20
1648409430000|2022-03-27 19:30:30|363.49|358.59|363.51|358.61|363.51|358.61|363.44|358.54|23
1648409440000|2022-03-27 19:30:40|363.5|358.6|363.48|358.58|363.51|358.61|363.48|358.58|4
1648409450000|2022-03-27 19:30:50|363.49|358.59|363.55|358.65|363.55|358.65|363.48|358.58|13
1648409460000|2022-03-27 19:31:00|363.57|358.67|363.6|358.7|363.61|358.71|363.56|358.66|17
1648409470000|2022-03-27 19:31:10|363.59|358.69|363.57|358.67|363.6|358.7|363.55|358.65|11
1648409480000|2022-03-27 19:31:20|363.56|358.66|363.58|358.68|363.58|358.68|363.56|358.66|13
1648409490000|2022-03-27 19:31:30|363.57|358.67|363.57|358.67|363.58|358.68|363.55|358.65|14
1648409500000|2022-03-27 19:31:40|363.56|358.66|363.54|358.64|363.57|358.67|363.54|358.64|17
1648409510000|2022-03-27 19:31:50|363.55|358.65|363.54|358.64|363.55|358.65|363.52|358.62|19
1648409520000|2022-03-27 19:32:00|363.53|358.63|363.54|358.64|363.54|358.64|363.53|358.63|18
1648409530000|2022-03-27 19:32:10|363.53|358.63|363.53|358.63|363.55|358.65|363.53|358.63|15
1648409540000|2022-03-27 19:32:20|363.51|358.61|363.29|358.39|363.51|358.61|363.29|358.39|25
1648409550000|2022-03-27 19:32:30|363.3|358.4|363.28|358.38|363.3|358.4|363.28|358.38|12
1648409560000|2022-03-27 19:32:40|363.27|358.37|363.3|358.4|363.3|358.4|363.26|358.36|15
1648409570000|2022-03-27 19:32:50|363.31|358.41|363.31|358.41|363.31|358.41|363.27|358.37|4
1648409580000|2022-03-27 19:33:00|363.3|358.4|363.32|358.42|363.33|358.43|363.29|358.39|13
1648409590000|2022-03-27 19:33:10|363.31|358.41|363.33|358.43|363.33|358.43|363.31|358.41|12
1648409600000|2022-03-27 19:33:20|363.32|358.42|363.42|358.52|363.44|358.54|363.32|358.42|14
1648409610000|2022-03-27 19:33:30|363.45|358.55|363.44|358.54|363.45|358.55|363.43|358.53|9
1648409620000|2022-03-27 19:33:40|363.43|358.53|363.33|358.43|363.43|358.53|363.32|358.42|12
1648409630000|2022-03-27 19:33:50|363.34|358.44|363.34|358.44|363.35|358.45|363.34|358.44|5
1648409640000|2022-03-27 19:34:00|363.33|358.43|363.34|358.44|363.35|358.45|363.32|358.42|12
1648409650000|2022-03-27 19:34:10|363.32|358.42|363.31|358.41|363.34|358.44|363.31|358.41|11
1648409660000|2022-03-27 19:34:20|363.32|358.42|363.31|358.41|363.32|358.42|363.31|358.41|6
1648409670000|2022-03-27 19:34:30|363.32|358.42|363.33|358.43|363.35|358.45|363.31|358.41|13
1648409680000|2022-03-27 19:34:40|363.32|358.42|363.3|358.4|363.32|358.42|363.29|358.39|12
1648409690000|2022-03-27 19:34:50|363.29|358.39|363.29|358.39|363.3|358.4|363.29|358.39|11
1648409700000|2022-03-27 19:35:00|363.3|358.4|363.29|358.39|363.3|358.4|363.28|358.38|10
1648409710000|2022-03-27 19:35:10|363.28|358.38|363.29|358.39|363.3|358.4|363.28|358.38|14
1648409720000|2022-03-27 19:35:20|363.28|358.38|363.29|358.39|363.3|358.4|363.28|358.38|6
1648409730000|2022-03-27 19:35:30|363.3|358.4|363.3|358.4|363.31|358.41|363.29|358.39|15
1648409740000|2022-03-27 19:35:40|363.29|358.39|363.29|358.39|363.3|358.4|363.28|358.38|5
1648409750000|2022-03-27 19:35:50|363.28|358.38|363.14|358.24|363.29|358.39|363.12|358.22|23
1648409760000|2022-03-27 19:36:00|363.12|358.22|363.25|358.35|363.25|358.35|363.12|358.22|22
1648409770000|2022-03-27 19:36:10|363.26|358.36|363.26|358.36|363.28|358.38|363.24|358.34|18
1648409780000|2022-03-27 19:36:20|363.25|358.35|363.25|358.35|363.26|358.36|363.25|358.35|17
1648409790000|2022-03-27 19:36:30|363.24|358.34|363.25|358.35|363.26|358.36|363.24|358.34|13
1648409800000|2022-03-27 19:36:40|363.26|358.36|363.27|358.37|363.27|358.37|363.25|358.35|10
1648409810000|2022-03-27 19:36:50|363.26|358.36|363.26|358.36|363.27|358.37|363.25|358.35|5
1648409820000|2022-03-27 19:37:00|363.25|358.35|363.36|358.46|363.36|358.46|363.25|358.35|19
1648409830000|2022-03-27 19:37:10|363.35|358.45|363.56|358.66|363.56|358.66|363.35|358.45|18
1648409840000|2022-03-27 19:37:20|363.55|358.65|363.55|358.65|363.55|358.65|363.54|358.64|7
1648409850000|2022-03-27 19:37:30|363.56|358.66|363.57|358.67|363.57|358.67|363.56|358.66|4
1648409860000|2022-03-27 19:37:40|363.56|358.66|363.59|358.69|363.59|358.69|363.56|358.66|22
1648409870000|2022-03-27 19:37:50|363.58|358.68|363.59|358.69|363.6|358.7|363.58|358.68|4
1648409880000|2022-03-27 19:38:00|363.6|358.7|363.59|358.69|363.6|358.7|363.58|358.68|19
1648409890000|2022-03-27 19:38:10|363.6|358.7|363.59|358.69|363.6|358.7|363.58|358.68|14
1648409900000|2022-03-27 19:38:20|363.58|358.68|363.58|358.68|363.6|358.7|363.57|358.67|10
1648409910000|2022-03-27 19:38:30|363.57|358.67|363.61|358.71|363.62|358.72|363.57|358.67|18
1648409920000|2022-03-27 19:38:40|363.6|358.7|363.62|358.72|363.62|358.72|363.6|358.7|17
1648409930000|2022-03-27 19:38:50|363.61|358.71|363.72|358.82|363.72|358.82|363.61|358.71|15
1648409940000|2022-03-27 19:39:00|363.73|358.83|363.73|358.83|363.73|358.83|363.72|358.82|11
1648409950000|2022-03-27 19:39:10|363.74|358.84|363.78|358.88|363.78|358.88|363.73|358.83|5
1648409960000|2022-03-27 19:39:20|363.77|358.87|363.78|358.88|363.78|358.88|363.76|358.86|21
1648409970000|2022-03-27 19:39:30|363.77|358.87|363.72|358.82|363.78|358.88|363.69|358.79|21
1648409980000|2022-03-27 19:39:40|363.71|358.81|363.63|358.73|363.73|358.83|363.63|358.73|13
1648409990000|2022-03-27 19:39:50|363.65|358.75|363.64|358.74|363.66|358.76|363.63|358.73|12
1648410000000|2022-03-27 19:40:00|363.63|358.73|363.64|358.74|363.64|358.74|363.63|358.73|6
1648410010000|2022-03-27 19:40:10|363.63|358.73|363.64|358.74|363.68|358.78|363.63|358.73|14
1648410020000|2022-03-27 19:40:20|363.66|358.76|363.65|358.75|363.66|358.76|363.63|358.73|9
1648410030000|2022-03-27 19:40:30|363.64|358.74|363.65|358.75|363.66|358.76|363.64|358.74|5
1648410040000|2022-03-27 19:40:40|363.66|358.76|363.65|358.75|363.66|358.76|363.64|358.74|6
1648410050000|2022-03-27 19:40:50|363.66|358.76|363.68|358.78|363.7|358.8|363.64|358.74|13
1648410060000|2022-03-27 19:41:00|363.69|358.79|363.91|359.01|363.91|359.01|363.68|358.78|18
1648410070000|2022-03-27 19:41:10|363.9|359|364|359.1|364|359.1|363.9|359|14
1648410080000|2022-03-27 19:41:20|363.94|359.04|363.77|358.87|363.96|359.06|363.77|358.87|20
1648410090000|2022-03-27 19:41:30|363.74|358.84|363.76|358.86|363.77|358.87|363.72|358.82|16
1648410100000|2022-03-27 19:41:40|363.73|358.83|363.76|358.86|363.77|358.87|363.72|358.82|13
1648410110000|2022-03-27 19:41:50|363.77|358.87|363.77|358.87|363.77|358.87|363.76|358.86|5
1648410130000|2022-03-27 19:42:10|363.76|358.86|363.77|358.87|363.77|358.87|363.76|358.86|10
1648410140000|2022-03-27 19:42:20|363.76|358.86|363.73|358.83|363.77|358.87|363.73|358.83|7
1648410150000|2022-03-27 19:42:30|363.72|358.82|363.71|358.81|363.72|358.82|363.69|358.79|11
1648410160000|2022-03-27 19:42:40|363.7|358.8|363.67|358.77|363.71|358.81|363.66|358.76|13
1648410170000|2022-03-27 19:42:50|363.66|358.76|363.78|358.88|363.78|358.88|363.66|358.76|14
1648410180000|2022-03-27 19:43:00|363.77|358.87|363.75|358.85|363.77|358.87|363.74|358.84|12
1648410190000|2022-03-27 19:43:10|363.74|358.84|363.74|358.84|363.75|358.85|363.73|358.83|13
1648410200000|2022-03-27 19:43:20|363.73|358.83|363.74|358.84|363.75|358.85|363.73|358.83|10
1648410210000|2022-03-27 19:43:30|363.73|358.83|363.71|358.81|363.73|358.83|363.71|358.81|4
1648410220000|2022-03-27 19:43:40|363.74|358.84|363.74|358.84|363.75|358.85|363.7|358.8|12
1648410230000|2022-03-27 19:43:50|363.73|358.83|363.75|358.85|363.75|358.85|363.73|358.83|5
1648410240000|2022-03-27 19:44:00|363.74|358.84|363.71|358.81|363.75|358.85|363.71|358.81|19
1648410250000|2022-03-27 19:44:10|363.7|358.8|363.71|358.81|363.71|358.81|363.7|358.8|10
1648410260000|2022-03-27 19:44:20|363.7|358.8|363.68|358.78|363.7|358.8|363.68|358.78|6
1648410270000|2022-03-27 19:44:30|363.69|358.79|363.68|358.78|363.69|358.79|363.67|358.77|4
1648410280000|2022-03-27 19:44:40|363.67|358.77|363.68|358.78|363.69|358.79|363.67|358.77|10
1648410290000|2022-03-27 19:44:50|363.67|358.77|363.68|358.78|363.69|358.79|363.67|358.77|15
1648410300000|2022-03-27 19:45:00|363.69|358.79|363.68|358.78|363.69|358.79|363.68|358.78|4
1648410310000|2022-03-27 19:45:10|363.67|358.77|363.67|358.77|363.68|358.78|363.67|358.77|11
1648410320000|2022-03-27 19:45:20|363.68|358.78|363.68|358.78|363.69|358.79|363.67|358.77|19
1648410330000|2022-03-27 19:45:30|363.67|358.77|363.66|358.76|363.69|358.79|363.66|358.76|16
1648410340000|2022-03-27 19:45:40|363.59|358.69|363.59|358.69|363.59|358.69|363.57|358.67|7
1648410350000|2022-03-27 19:45:50|363.61|358.71|363.63|358.73|363.65|358.75|363.61|358.71|11
1648410360000|2022-03-27 19:46:00|363.62|358.72|363.61|358.71|363.62|358.72|363.61|358.71|4
1648410370000|2022-03-27 19:46:10|363.6|358.7|363.61|358.71|363.61|358.71|363.6|358.7|2
1648410380000|2022-03-27 19:46:20|363.62|358.72|363.62|358.72|363.62|358.72|363.62|358.72|1
1648410390000|2022-03-27 19:46:30|363.64|358.74|363.66|358.76|363.66|358.76|363.63|358.73|6
1648410400000|2022-03-27 19:46:40|363.63|358.73|363.66|358.76|363.67|358.77|363.63|358.73|7
1648410410000|2022-03-27 19:46:50|363.67|358.77|363.67|358.77|363.68|358.78|363.65|358.75|9
1648410420000|2022-03-27 19:47:00|363.66|358.76|363.65|358.75|363.67|358.77|363.65|358.75|9
1648410430000|2022-03-27 19:47:10|363.66|358.76|363.52|358.62|363.66|358.76|363.52|358.62|7
1648410440000|2022-03-27 19:47:20|363.53|358.63|363.42|358.52|363.53|358.63|363.38|358.48|19
1648410450000|2022-03-27 19:47:30|363.4|358.5|363.4|358.5|363.45|358.55|363.36|358.46|15
1648410460000|2022-03-27 19:47:40|363.41|358.51|363.4|358.5|363.41|358.51|363.4|358.5|8
1648410470000|2022-03-27 19:47:50|363.41|358.51|363.4|358.5|363.41|358.51|363.4|358.5|8
1648410480000|2022-03-27 19:48:00|363.41|358.51|363.49|358.59|363.51|358.61|363.4|358.5|18
1648410490000|2022-03-27 19:48:10|363.5|358.6|363.54|358.64|363.56|358.66|363.49|358.59|19
1648410500000|2022-03-27 19:48:20|363.55|358.65|363.58|358.68|363.61|358.71|363.53|358.63|23
1648410510000|2022-03-27 19:48:30|363.64|358.74|363.64|358.74|363.67|358.77|363.63|358.73|15
1648410520000|2022-03-27 19:48:40|363.65|358.75|363.62|358.72|363.66|358.76|363.62|358.72|6
1648410530000|2022-03-27 19:48:50|363.63|358.73|363.63|358.73|363.64|358.74|363.62|358.72|9
1648410540000|2022-03-27 19:49:00|363.62|358.72|363.64|358.74|363.64|358.74|363.61|358.71|18
1648410550000|2022-03-27 19:49:10|363.63|358.73|363.62|358.72|363.66|358.76|363.62|358.72|18
1648410560000|2022-03-27 19:49:20|363.64|358.74|363.62|358.72|363.64|358.74|363.62|358.72|16
1648410570000|2022-03-27 19:49:30|363.63|358.73|363.63|358.73|363.63|358.73|363.61|358.71|14
1648410580000|2022-03-27 19:49:40|363.62|358.72|363.59|358.69|363.62|358.72|363.59|358.69|3
1648410590000|2022-03-27 19:49:50|363.6|358.7|363.63|358.73|363.64|358.74|363.59|358.69|10
1648410600000|2022-03-27 19:50:00|363.61|358.71|363.73|358.83|363.73|358.83|363.6|358.7|21
1648410610000|2022-03-27 19:50:10|363.71|358.81|363.78|358.88|363.79|358.89|363.71|358.81|24
1648410620000|2022-03-27 19:50:20|363.77|358.87|363.78|358.88|363.8|358.9|363.76|358.86|20
1648410630000|2022-03-27 19:50:30|363.79|358.89|363.79|358.89|363.79|358.89|363.75|358.85|12
1648410650000|2022-03-27 19:50:50|363.8|358.9|363.72|358.82|363.8|358.9|363.68|358.78|12
1648410660000|2022-03-27 19:51:00|363.7|358.8|363.67|358.77|363.7|358.8|363.65|358.75|11
1648410670000|2022-03-27 19:51:10|363.66|358.76|363.66|358.76|363.68|358.78|363.66|358.76|7
1648410680000|2022-03-27 19:51:20|363.68|358.78|363.67|358.77|363.68|358.78|363.66|358.76|6
1648410690000|2022-03-27 19:51:30|363.66|358.76|363.73|358.83|363.73|358.83|363.66|358.76|14
1648410700000|2022-03-27 19:51:40|363.72|358.82|363.73|358.83|363.73|358.83|363.71|358.81|8
1648410710000|2022-03-27 19:51:50|363.71|358.81|363.72|358.82|363.73|358.83|363.7|358.8|7
1648410720000|2022-03-27 19:52:00|363.7|358.8|363.73|358.83|363.73|358.83|363.7|358.8|2
1648410730000|2022-03-27 19:52:10|363.74|358.84|363.74|358.84|363.74|358.84|363.7|358.8|4
1648410740000|2022-03-27 19:52:20|363.73|358.83|363.59|358.69|363.73|358.83|363.58|358.68|24
1648410750000|2022-03-27 19:52:30|363.58|358.68|363.55|358.65|363.59|358.69|363.54|358.64|13
1648410760000|2022-03-27 19:52:40|363.56|358.66|363.55|358.65|363.57|358.67|363.54|358.64|12
1648410770000|2022-03-27 19:52:50|363.53|358.63|363.48|358.58|363.6|358.7|363.48|358.58|14
1648410780000|2022-03-27 19:53:00|363.49|358.59|363.48|358.58|363.49|358.59|363.46|358.56|18
1648410790000|2022-03-27 19:53:10|363.47|358.57|363.6|358.7|363.61|358.71|363.47|358.57|23
1648410800000|2022-03-27 19:53:20|363.59|358.69|363.54|358.64|363.6|358.7|363.54|358.64|7
1648410810000|2022-03-27 19:53:30|363.55|358.65|363.55|358.65|363.57|358.67|363.54|358.64|8
1648410820000|2022-03-27 19:53:40|363.54|358.64|363.55|358.65|363.57|358.67|363.54|358.64|15
1648410840000|2022-03-27 19:54:00|363.57|358.67|363.54|358.64|363.57|358.67|363.54|358.64|14
1648410850000|2022-03-27 19:54:10|363.53|358.63|363.54|358.64|363.55|358.65|363.53|358.63|13
1648410860000|2022-03-27 19:54:20|363.53|358.63|363.55|358.65|363.55|358.65|363.53|358.63|16
1648410870000|2022-03-27 19:54:30|363.54|358.64|363.55|358.65|363.56|358.66|363.54|358.64|13
1648410880000|2022-03-27 19:54:40|363.54|358.64|363.57|358.67|363.57|358.67|363.54|358.64|17
1648410890000|2022-03-27 19:54:50|363.56|358.66|363.56|358.66|363.57|358.67|363.55|358.65|17
1648410900000|2022-03-27 19:55:00|363.55|358.65|363.51|358.61|363.56|358.66|363.51|358.61|7
1648410910000|2022-03-27 19:55:10|363.52|358.62|363.7|358.8|363.7|358.8|363.51|358.61|21
1648410920000|2022-03-27 19:55:20|363.69|358.79|363.7|358.8|363.7|358.8|363.69|358.79|18
1648410930000|2022-03-27 19:55:30|363.69|358.79|363.68|358.78|363.69|358.79|363.67|358.77|10
1648410940000|2022-03-27 19:55:40|363.67|358.77|363.68|358.78|363.7|358.8|363.67|358.77|8
1648410950000|2022-03-27 19:55:50|363.69|358.79|363.68|358.78|363.69|358.79|363.67|358.77|10
1648410960000|2022-03-27 19:56:00|363.69|358.79|363.68|358.78|363.69|358.79|363.67|358.77|17
1648410970000|2022-03-27 19:56:10|363.67|358.77|363.67|358.77|363.69|358.79|363.66|358.76|18
1648410980000|2022-03-27 19:56:20|363.68|358.78|363.67|358.77|363.69|358.79|363.67|358.77|9
1648410990000|2022-03-27 19:56:30|363.69|358.79|363.68|358.78|363.69|358.79|363.67|358.77|7
1648411000000|2022-03-27 19:56:40|363.67|358.77|363.69|358.79|363.69|358.79|363.67|358.77|6
1648411010000|2022-03-27 19:56:50|363.67|358.77|363.68|358.78|363.69|358.79|363.67|358.77|4
1648411020000|2022-03-27 19:57:00|363.69|358.79|363.68|358.78|363.69|358.79|363.68|358.78|2
1648411030000|2022-03-27 19:57:10|363.67|358.77|363.68|358.78|363.68|358.78|363.67|358.77|12
1648411040000|2022-03-27 19:57:20|363.67|358.77|363.67|358.77|363.68|358.78|363.65|358.75|16
1648411050000|2022-03-27 19:57:30|363.66|358.76|363.56|358.66|363.67|358.77|363.55|358.65|21
1648411060000|2022-03-27 19:57:40|363.57|358.67|363.35|358.45|363.57|358.67|363.33|358.43|20
1648411070000|2022-03-27 19:57:50|363.36|358.46|363.33|358.43|363.36|358.46|363.32|358.42|12
1648411080000|2022-03-27 19:58:00|363.34|358.44|363.33|358.43|363.34|358.44|363.32|358.42|14
1648411090000|2022-03-27 19:58:10|363.32|358.42|363.34|358.44|363.34|358.44|363.32|358.42|14
1648411100000|2022-03-27 19:58:20|363.33|358.43|363.22|358.32|363.33|358.43|363.21|358.31|22
1648411110000|2022-03-27 19:58:30|363.21|358.31|363.21|358.31|363.25|358.35|363.21|358.31|18
1648411120000|2022-03-27 19:58:40|363.22|358.32|363.19|358.29|363.27|358.37|363.18|358.28|25
1648411130000|2022-03-27 19:58:50|363.18|358.28|363.2|358.3|363.21|358.31|363.15|358.25|24
1648411140000|2022-03-27 19:59:00|363.19|358.29|363.24|358.34|363.25|358.35|363.19|358.29|20
1648411150000|2022-03-27 19:59:10|363.25|358.35|363.4|358.5|363.42|358.52|363.25|358.35|24
1648411160000|2022-03-27 19:59:20|363.39|358.49|363.38|358.48|363.4|358.5|363.37|358.47|11
1648411170000|2022-03-27 19:59:30|363.37|358.47|363.47|358.57|363.47|358.57|363.36|358.46|10
1648411180000|2022-03-27 19:59:40|363.45|358.55|363.45|358.55|363.45|358.55|363.45|358.55|1
1648411190000|2022-03-27 19:59:50|363.47|358.57|363.46|358.56|363.49|358.59|363.46|358.56|10
1648411200000|2022-03-27 20:00:00|363.47|358.57|363.49|358.59|363.49|358.59|363.46|358.56|9
1648411210000|2022-03-27 20:00:10|363.47|358.57|363.45|358.55|363.48|358.58|363.44|358.54|10
1648411220000|2022-03-27 20:00:20|363.44|358.54|363.45|358.55|363.46|358.56|363.44|358.54|10
1648411230000|2022-03-27 20:00:30|363.46|358.56|363.45|358.55|363.46|358.56|363.45|358.55|10
1648411240000|2022-03-27 20:00:40|363.46|358.56|363.47|358.57|363.49|358.59|363.45|358.55|17
1648411250000|2022-03-27 20:00:50|363.48|358.58|363.48|358.58|363.5|358.6|363.46|358.56|12
1648411260000|2022-03-27 20:01:00|363.49|358.59|363.5|358.6|363.52|358.62|363.48|358.58|16
1648411270000|2022-03-27 20:01:10|363.49|358.59|363.49|358.59|363.51|358.61|363.49|358.59|16
1648411280000|2022-03-27 20:01:20|363.48|358.58|363.49|358.59|363.49|358.59|363.47|358.57|6
1648411290000|2022-03-27 20:01:30|363.48|358.58|363.44|358.54|363.49|358.59|363.44|358.54|14
1648411300000|2022-03-27 20:01:40|363.46|358.56|363.46|358.56|363.48|358.58|363.44|358.54|11
1648411310000|2022-03-27 20:01:50|363.45|358.55|363.44|358.54|363.48|358.58|363.43|358.53|15
1648411320000|2022-03-27 20:02:00|363.45|358.55|363.44|358.54|363.47|358.57|363.44|358.54|11
1648411330000|2022-03-27 20:02:10|363.45|358.55|363.48|358.58|363.48|358.58|363.44|358.54|12
1648411340000|2022-03-27 20:02:20|363.46|358.56|363.46|358.56|363.47|358.57|363.45|358.55|10
1648411350000|2022-03-27 20:02:30|363.45|358.55|363.43|358.53|363.47|358.57|363.42|358.52|10
1648411360000|2022-03-27 20:02:40|363.42|358.52|363.42|358.52|363.43|358.53|363.42|358.52|3
1648411370000|2022-03-27 20:02:50|363.4|358.5|363.28|358.38|363.4|358.5|363.28|358.38|9
1648411380000|2022-03-27 20:03:00|363.29|358.39|363.28|358.38|363.29|358.39|363.27|358.37|6
1648411390000|2022-03-27 20:03:10|363.29|358.39|363.27|358.37|363.29|358.39|363.23|358.33|22
1648411400000|2022-03-27 20:03:20|363.26|358.36|363.27|358.37|363.29|358.39|363.26|358.36|8
1648411410000|2022-03-27 20:03:30|363.26|358.36|363.25|358.35|363.26|358.36|363.25|358.35|6
1648411420000|2022-03-27 20:03:40|363.26|358.36|363.25|358.35|363.26|358.36|363.25|358.35|4
1648411430000|2022-03-27 20:03:50|363.26|358.36|363.25|358.35|363.26|358.36|363.25|358.35|4
1648411440000|2022-03-27 20:04:00|363.26|358.36|363.26|358.36|363.27|358.37|363.26|358.36|3
1648411450000|2022-03-27 20:04:10|363.18|358.28|363.25|358.35|363.27|358.37|363.18|358.28|10
1648411460000|2022-03-27 20:04:20|363.26|358.36|363.24|358.34|363.26|358.36|363.24|358.34|5
1648411470000|2022-03-27 20:04:30|363.25|358.35|363.33|358.43|363.34|358.44|363.24|358.34|23
1648411480000|2022-03-27 20:04:40|363.32|358.42|363.32|358.42|363.34|358.44|363.31|358.41|23
1648411490000|2022-03-27 20:04:50|363.33|358.43|363.33|358.43|363.34|358.44|363.31|358.41|17
1648411500000|2022-03-27 20:05:00|363.32|358.42|363.31|358.41|363.32|358.42|363.3|358.4|12
1648411510000|2022-03-27 20:05:10|363.32|358.42|363.39|358.49|363.39|358.49|363.29|358.39|15
1648411520000|2022-03-27 20:05:20|363.4|358.5|363.42|358.52|363.43|358.53|363.4|358.5|16
1648411530000|2022-03-27 20:05:30|363.41|358.51|363.4|358.5|363.43|358.53|363.39|358.49|13
1648411540000|2022-03-27 20:05:40|363.42|358.52|363.35|358.45|363.42|358.52|363.34|358.44|8
1648411550000|2022-03-27 20:05:50|363.36|358.46|363.26|358.36|363.36|358.46|363.24|358.34|14
1648411560000|2022-03-27 20:06:00|363.28|358.38|363.28|358.38|363.28|358.38|363.21|358.31|19
1648411570000|2022-03-27 20:06:10|363.27|358.37|363.18|358.28|363.27|358.37|363.18|358.28|20
1648411580000|2022-03-27 20:06:20|363.19|358.29|363.21|358.31|363.22|358.32|363.18|358.28|14
1648411590000|2022-03-27 20:06:30|363.2|358.3|363.23|358.33|363.24|358.34|363.2|358.3|6
1648411600000|2022-03-27 20:06:40|363.24|358.34|363.23|358.33|363.25|358.35|363.23|358.33|5
1648411620000|2022-03-27 20:07:00|363.24|358.34|363.23|358.33|363.24|358.34|363.23|358.33|8
1648411630000|2022-03-27 20:07:10|363.24|358.34|363.29|358.39|363.3|358.4|363.23|358.33|10
1648411640000|2022-03-27 20:07:20|363.3|358.4|363.28|358.38|363.3|358.4|363.28|358.38|5
1648411650000|2022-03-27 20:07:30|363.29|358.39|363.39|358.49|363.41|358.51|363.28|358.38|12
1648411660000|2022-03-27 20:07:40|363.4|358.5|363.47|358.57|363.48|358.58|363.4|358.5|24
1648411670000|2022-03-27 20:07:50|363.55|358.65|363.77|358.87|363.8|358.9|363.55|358.65|30
1648411680000|2022-03-27 20:08:00|363.76|358.86|363.46|358.56|363.77|358.87|363.4|358.5|28
1648411690000|2022-03-27 20:08:10|363.4|358.5|363.4|358.5|363.41|358.51|363.39|358.49|12
1648411700000|2022-03-27 20:08:20|363.39|358.49|363.35|358.45|363.43|358.53|363.34|358.44|21
1648411710000|2022-03-27 20:08:30|363.36|358.46|363.36|358.46|363.38|358.48|363.35|358.45|17
1648411720000|2022-03-27 20:08:40|363.37|358.47|363.36|358.46|363.38|358.48|363.33|358.43|18
1648411730000|2022-03-27 20:08:50|363.37|358.47|363.36|358.46|363.38|358.48|363.3|358.4|18
1648411740000|2022-03-27 20:09:00|363.35|358.45|363.27|358.37|363.38|358.48|363.27|358.37|16
1648411750000|2022-03-27 20:09:10|363.26|358.36|363.03|358.13|363.26|358.36|363.03|358.13|15
1648411760000|2022-03-27 20:09:20|363.02|358.12|363.03|358.13|363.06|358.16|363.02|358.12|13
1648411770000|2022-03-27 20:09:30|363.05|358.15|363.03|358.13|363.06|358.16|363.01|358.11|14
1648411780000|2022-03-27 20:09:40|363.01|358.11|363.03|358.13|363.04|358.14|363.01|358.11|19
1648411790000|2022-03-27 20:09:50|363.04|358.14|362.94|358.04|363.06|358.16|362.94|358.04|22
1648411800000|2022-03-27 20:10:00|362.95|358.05|362.92|358.02|362.98|358.08|362.91|358.01|14
1648411810000|2022-03-27 20:10:10|362.9|358|362.9|358|362.92|358.02|362.88|357.98|19
1648411820000|2022-03-27 20:10:20|362.91|358.01|362.86|357.96|362.91|358.01|362.85|357.95|8
1648411830000|2022-03-27 20:10:30|362.85|357.95|362.91|358.01|362.93|358.03|362.85|357.95|23
1648411840000|2022-03-27 20:10:40|362.9|358|362.9|358|362.93|358.03|362.9|358|8
1648411850000|2022-03-27 20:10:50|362.91|358.01|362.9|358|362.92|358.02|362.89|357.99|18
1648411860000|2022-03-27 20:11:00|362.89|357.99|362.89|357.99|362.91|358.01|362.88|357.98|19
1648411870000|2022-03-27 20:11:10|362.9|358|362.86|357.96|362.92|358.02|362.86|357.96|25
1648411880000|2022-03-27 20:11:20|362.85|357.95|362.87|357.97|362.88|357.98|362.85|357.95|9
1648411890000|2022-03-27 20:11:30|362.88|357.98|362.88|357.98|362.88|357.98|362.86|357.96|5
1648411900000|2022-03-27 20:11:40|362.86|357.96|362.88|357.98|362.88|357.98|362.86|357.96|16
1648411910000|2022-03-27 20:11:50|362.9|358|362.89|357.99|362.9|358|362.88|357.98|13
1648411920000|2022-03-27 20:12:00|362.88|357.98|362.88|357.98|362.9|358|362.87|357.97|15
1648411930000|2022-03-27 20:12:10|362.87|357.97|362.86|357.96|362.9|358|362.85|357.95|22
1648411940000|2022-03-27 20:12:20|362.88|357.98|362.87|357.97|362.88|357.98|362.86|357.96|14
1648411950000|2022-03-27 20:12:30|362.88|357.98|362.87|357.97|362.88|357.98|362.87|357.97|4
1648411960000|2022-03-27 20:12:40|362.88|357.98|362.87|357.97|362.88|357.98|362.87|357.97|2
1648411970000|2022-03-27 20:12:50|362.86|357.96|362.87|357.97|362.87|357.97|362.86|357.96|2
1648411980000|2022-03-27 20:13:00|362.86|357.96|362.87|357.97|362.88|357.98|362.86|357.96|10
1648411990000|2022-03-27 20:13:10|362.88|357.98|362.92|358.02|362.93|358.03|362.86|357.96|20
1648412000000|2022-03-27 20:13:20|362.91|358.01|362.94|358.04|362.94|358.04|362.91|358.01|17
1648412010000|2022-03-27 20:13:30|362.93|358.03|362.91|358.01|362.97|358.07|362.91|358.01|11
1648412020000|2022-03-27 20:13:40|362.9|358|362.9|358|362.93|358.03|362.9|358|14
1648412030000|2022-03-27 20:13:50|362.89|357.99|362.9|358|362.91|358.01|362.87|357.97|15
1648412040000|2022-03-27 20:14:00|362.91|358.01|362.9|358|362.92|358.02|362.88|357.98|21
1648412050000|2022-03-27 20:14:10|362.91|358.01|362.89|357.99|362.91|358.01|362.89|357.99|19
1648412060000|2022-03-27 20:14:20|362.91|358.01|362.89|357.99|362.91|358.01|362.87|357.97|11
1648412070000|2022-03-27 20:14:30|362.9|358|362.59|357.69|362.9|358|362.59|357.69|10
1648412080000|2022-03-27 20:14:40|362.6|357.7|362.57|357.67|362.6|357.7|362.57|357.67|14
1648412090000|2022-03-27 20:14:50|362.58|357.68|362.69|357.79|362.69|357.79|362.58|357.68|24
1648412100000|2022-03-27 20:15:00|362.7|357.8|362.69|357.79|362.71|357.81|362.67|357.77|20
1648412110000|2022-03-27 20:15:10|362.7|357.8|362.71|357.81|362.72|357.82|362.69|357.79|16
1648412120000|2022-03-27 20:15:20|362.65|357.75|362.66|357.76|362.67|357.77|362.63|357.73|20
1648412130000|2022-03-27 20:15:30|362.65|357.75|362.55|357.65|362.66|357.76|362.54|357.64|12
1648412140000|2022-03-27 20:15:40|362.52|357.62|362.52|357.62|362.52|357.62|362.52|357.62|1
1648412150000|2022-03-27 20:15:50|362.53|357.63|362.53|357.63|362.53|357.63|362.52|357.62|3
1648412160000|2022-03-27 20:16:00|362.52|357.62|362.57|357.67|362.58|357.68|362.52|357.62|9
1648412170000|2022-03-27 20:16:10|362.58|357.68|362.63|357.73|362.63|357.73|362.57|357.67|18
1648412180000|2022-03-27 20:16:20|362.64|357.74|362.63|357.73|362.64|357.74|362.63|357.73|14
1648412190000|2022-03-27 20:16:30|362.64|357.74|362.6|357.7|362.64|357.74|362.6|357.7|15
1648412200000|2022-03-27 20:16:40|362.54|357.64|362.51|357.61|362.54|357.64|362.51|357.61|7
1648412210000|2022-03-27 20:16:50|362.5|357.6|362.12|357.22|362.51|357.61|362.12|357.22|15
1648412220000|2022-03-27 20:17:00|362.16|357.26|362.2|357.3|362.2|357.3|362.04|357.14|23
1648412230000|2022-03-27 20:17:10|362.19|357.29|362.13|357.23|362.2|357.3|362.12|357.22|14
1648412240000|2022-03-27 20:17:20|362.12|357.22|362.12|357.22|362.13|357.23|362.05|357.15|19
1648412250000|2022-03-27 20:17:30|362.13|357.23|362.14|357.24|362.15|357.25|362.12|357.22|20
1648412260000|2022-03-27 20:17:40|362.12|357.22|362.19|357.29|362.19|357.29|362.12|357.22|16
1648412270000|2022-03-27 20:17:50|362.18|357.28|362.17|357.27|362.18|357.28|362.17|357.27|6
1648412280000|2022-03-27 20:18:00|362.18|357.28|362.18|357.28|362.2|357.3|362.17|357.27|14
1648412290000|2022-03-27 20:18:10|362.19|357.29|362.03|357.13|362.19|357.29|362.03|357.13|17
1648412300000|2022-03-27 20:18:20|362.04|357.14|362.06|357.16|362.06|357.16|362.03|357.13|7
1648412310000|2022-03-27 20:18:30|362.07|357.17|362.04|357.14|362.07|357.17|362.04|357.14|6
1648412320000|2022-03-27 20:18:40|362.05|357.15|362.06|357.16|362.06|357.16|362.04|357.14|8
1648412330000|2022-03-27 20:18:50|362.05|357.15|362.08|357.18|362.08|357.18|362.05|357.15|8
1648412340000|2022-03-27 20:19:00|362.09|357.19|362.24|357.34|362.24|357.34|362.09|357.19|20
1648412350000|2022-03-27 20:19:10|362.23|357.33|362.24|357.34|362.25|357.35|362.19|357.29|21
1648412360000|2022-03-27 20:19:20|362.21|357.31|362.21|357.31|362.25|357.35|362.19|357.29|20
1648412370000|2022-03-27 20:19:30|362.2|357.3|362.21|357.31|362.23|357.33|362.19|357.29|16
1648412380000|2022-03-27 20:19:40|362.2|357.3|362.12|357.22|362.21|357.31|362.09|357.19|17
1648412390000|2022-03-27 20:19:50|362.13|357.23|362.22|357.32|362.22|357.32|362.12|357.22|20
1648412400000|2022-03-27 20:20:00|362.21|357.31|362.24|357.34|362.24|357.34|362.21|357.31|11
1648412410000|2022-03-27 20:20:10|362.23|357.33|362.46|357.56|362.46|357.56|362.23|357.33|20
1648412420000|2022-03-27 20:20:20|362.47|357.57|362.51|357.61|362.51|357.61|362.45|357.55|7
1648412430000|2022-03-27 20:20:30|362.5|357.6|362.51|357.61|362.52|357.62|362.5|357.6|4
1648412440000|2022-03-27 20:20:40|362.5|357.6|362.37|357.47|362.51|357.61|362.35|357.45|14
1648412450000|2022-03-27 20:20:50|362.36|357.46|362.27|357.37|362.36|357.46|362.25|357.35|15
1648412460000|2022-03-27 20:21:00|362.28|357.38|362.25|357.35|362.28|357.38|362.25|357.35|11
1648412480000|2022-03-27 20:21:20|362.26|357.36|362.22|357.32|362.26|357.36|362.22|357.32|6
1648412490000|2022-03-27 20:21:30|362.21|357.31|362.22|357.32|362.23|357.33|362.2|357.3|15
1648412500000|2022-03-27 20:21:40|362.21|357.31|362.07|357.17|362.23|357.33|362.06|357.16|24
1648412510000|2022-03-27 20:21:50|362.06|357.16|362.07|357.17|362.09|357.19|362.06|357.16|14
1648412520000|2022-03-27 20:22:00|362.08|357.18|362.07|357.17|362.08|357.18|362.06|357.16|17
1648412530000|2022-03-27 20:22:10|362.08|357.18|362.08|357.18|362.08|357.18|362.07|357.17|13
1648412540000|2022-03-27 20:22:20|362.07|357.17|362.17|357.27|362.19|357.29|362.07|357.17|19
1648412550000|2022-03-27 20:22:30|362.16|357.26|362.19|357.29|362.2|357.3|362.16|357.26|10
1648412560000|2022-03-27 20:22:40|362.17|357.27|362.18|357.28|362.19|357.29|362.16|357.26|11
1648412570000|2022-03-27 20:22:50|362.17|357.27|362.09|357.19|362.18|357.28|362.07|357.17|15
1648412580000|2022-03-27 20:23:00|362.08|357.18|362.07|357.17|362.09|357.19|362.06|357.16|15
1648412590000|2022-03-27 20:23:10|362.06|357.16|361.81|356.91|362.07|357.17|361.81|356.91|25
1648412600000|2022-03-27 20:23:20|361.8|356.9|361.82|356.92|361.82|356.92|361.67|356.77|21
1648412610000|2022-03-27 20:23:30|361.81|356.91|361.76|356.86|361.83|356.93|361.75|356.85|17
1648412620000|2022-03-27 20:23:40|361.75|356.85|361.75|356.85|361.75|356.85|361.7|356.8|17
1648412630000|2022-03-27 20:23:50|361.74|356.84|361.78|356.88|361.78|356.88|361.73|356.83|20
1648412640000|2022-03-27 20:24:00|361.77|356.87|361.68|356.78|361.79|356.89|361.68|356.78|21
1648412650000|2022-03-27 20:24:10|361.7|356.8|361.72|356.82|361.74|356.84|361.68|356.78|21
1648412660000|2022-03-27 20:24:20|361.73|356.83|361.73|356.83|361.73|356.83|361.71|356.81|5
1648412670000|2022-03-27 20:24:30|361.72|356.82|361.82|356.92|361.82|356.92|361.72|356.82|21
1648412680000|2022-03-27 20:24:40|361.8|356.9|361.87|356.97|361.88|356.98|361.8|356.9|17
1648412690000|2022-03-27 20:24:50|361.86|356.96|361.85|356.95|361.87|356.97|361.85|356.95|7
1648412700000|2022-03-27 20:25:00|361.86|356.96|361.86|356.96|361.86|356.96|361.86|356.96|1
1648412710000|2022-03-27 20:25:10|361.8|356.9|361.81|356.91|361.81|356.91|361.77|356.87|23
1648412720000|2022-03-27 20:25:20|361.8|356.9|361.85|356.95|361.85|356.95|361.8|356.9|11
1648412730000|2022-03-27 20:25:30|361.84|356.94|361.88|356.98|361.88|356.98|361.83|356.93|6
1648412740000|2022-03-27 20:25:40|361.87|356.97|361.88|356.98|361.88|356.98|361.87|356.97|4
1648412750000|2022-03-27 20:25:50|361.86|356.96|361.85|356.95|361.88|356.98|361.84|356.94|9
1648412760000|2022-03-27 20:26:00|361.86|356.96|361.86|356.96|361.87|356.97|361.85|356.95|15
1648412770000|2022-03-27 20:26:10|361.85|356.95|361.85|356.95|361.86|356.96|361.84|356.94|17
1648412780000|2022-03-27 20:26:20|361.84|356.94|361.89|356.99|361.9|357|361.84|356.94|15
1648412790000|2022-03-27 20:26:30|361.88|356.98|361.88|356.98|361.89|356.99|361.88|356.98|9
1648412800000|2022-03-27 20:26:40|361.89|356.99|361.89|356.99|361.9|357|361.88|356.98|7
1648412810000|2022-03-27 20:26:50|361.88|356.98|361.9|357|361.91|357.01|361.88|356.98|13
1648412820000|2022-03-27 20:27:00|361.89|356.99|362.07|357.17|362.07|357.17|361.89|356.99|20
1648412830000|2022-03-27 20:27:10|362.06|357.16|362.09|357.19|362.11|357.21|362.06|357.16|10
1648412840000|2022-03-27 20:27:20|362.13|357.23|362.17|357.27|362.2|357.3|362.13|357.23|17
1648412850000|2022-03-27 20:27:30|362.18|357.28|362.18|357.28|362.2|357.3|362.18|357.28|10
1648412860000|2022-03-27 20:27:40|362.19|357.29|362.19|357.29|362.19|357.29|362.19|357.29|1
1648412870000|2022-03-27 20:27:50|362.22|357.32|362.19|357.29|362.22|357.32|362.19|357.29|3
1648412890000|2022-03-27 20:28:10|362.18|357.28|362.18|357.28|362.18|357.28|362.18|357.28|1
1648412900000|2022-03-27 20:28:20|362.19|357.29|362.19|357.29|362.2|357.3|362.18|357.28|5
1648412910000|2022-03-27 20:28:30|362.2|357.3|362.24|357.34|362.24|357.34|362.19|357.29|12
1648412920000|2022-03-27 20:28:40|362.23|357.33|362.23|357.33|362.24|357.34|362.21|357.31|14
1648412930000|2022-03-27 20:28:50|362.22|357.32|362.23|357.33|362.24|357.34|362.22|357.32|18
1648412940000|2022-03-27 20:29:00|362.24|357.34|361.9|357|362.24|357.34|361.9|357|18
1648412950000|2022-03-27 20:29:10|361.91|357.01|362|357.1|362.03|357.13|361.91|357.01|22
1648412960000|2022-03-27 20:29:20|362.02|357.12|362.16|357.26|362.23|357.33|362|357.1|25
1648412970000|2022-03-27 20:29:30|362.17|357.27|362.06|357.16|362.17|357.27|362.02|357.12|21
1648412980000|2022-03-27 20:29:40|362.04|357.14|361.95|357.05|362.06|357.16|361.94|357.04|16
1648412990000|2022-03-27 20:29:50|361.94|357.04|361.94|357.04|361.97|357.07|361.9|357|15
1648413000000|2022-03-27 20:30:00|361.97|357.07|362.02|357.12|362.02|357.12|361.97|357.07|11
1648413010000|2022-03-27 20:30:10|362.01|357.11|361.94|357.04|362.02|357.12|361.94|357.04|7
1648413020000|2022-03-27 20:30:20|361.93|357.03|361.93|357.03|361.94|357.04|361.91|357.01|11
1648413030000|2022-03-27 20:30:30|361.92|357.02|362.12|357.22|362.12|357.22|361.92|357.02|20
1648413040000|2022-03-27 20:30:40|362.15|357.25|362.29|357.39|362.29|357.39|362.15|357.25|18
1648413050000|2022-03-27 20:30:50|362.27|357.37|362.36|357.46|362.39|357.49|362.27|357.37|18
1648413060000|2022-03-27 20:31:00|362.38|357.48|362.33|357.43|362.39|357.49|362.31|357.41|24
1648413070000|2022-03-27 20:31:10|362.34|357.44|362.42|357.52|362.42|357.52|362.34|357.44|10
1648413080000|2022-03-27 20:31:20|362.43|357.53|362.63|357.73|362.64|357.74|362.43|357.53|11
1648413090000|2022-03-27 20:31:30|362.64|357.74|362.63|357.73|362.65|357.75|362.62|357.72|5
1648413100000|2022-03-27 20:31:40|362.64|357.74|362.65|357.75|362.66|357.76|362.63|357.73|6
1648413110000|2022-03-27 20:31:50|362.63|357.73|362.69|357.79|362.69|357.79|362.63|357.73|8
1648413120000|2022-03-27 20:32:00|362.7|357.8|362.82|357.92|362.83|357.93|362.7|357.8|15
1648413130000|2022-03-27 20:32:10|362.84|357.94|362.83|357.93|362.84|357.94|362.8|357.9|15
1648413140000|2022-03-27 20:32:20|362.84|357.94|362.88|357.98|362.88|357.98|362.83|357.93|14
1648413150000|2022-03-27 20:32:30|362.9|358|362.9|358|362.92|358.02|362.89|357.99|17
1648413160000|2022-03-27 20:32:40|362.91|358.01|363.14|358.24|363.15|358.25|362.91|358.01|18
1648413170000|2022-03-27 20:32:50|363.15|358.25|363.17|358.27|363.17|358.27|363.14|358.24|16
1648413180000|2022-03-27 20:33:00|363.15|358.25|363.16|358.26|363.18|358.28|363.15|358.25|12
1648413190000|2022-03-27 20:33:10|363.17|358.27|363.16|358.26|363.18|358.28|363.15|358.25|12
1648413200000|2022-03-27 20:33:20|363.15|358.25|363.16|358.26|363.18|358.28|363.14|358.24|22
1648413210000|2022-03-27 20:33:30|363.17|358.27|363.25|358.35|363.25|358.35|363.17|358.27|13
1648413220000|2022-03-27 20:33:40|363.26|358.36|363.28|358.38|363.39|358.49|363.26|358.36|19
1648413230000|2022-03-27 20:33:50|363.29|358.39|363.29|358.39|363.42|358.52|363.29|358.39|23
1648413240000|2022-03-27 20:34:00|363.3|358.4|363.1|358.2|363.3|358.4|363.1|358.2|24
1648413250000|2022-03-27 20:34:10|363.11|358.21|363.14|358.24|363.15|358.25|363.09|358.19|19
1648413260000|2022-03-27 20:34:20|363.12|358.22|363.23|358.33|363.24|358.34|363.11|358.21|25
1648413270000|2022-03-27 20:34:30|363.24|358.34|363.22|358.32|363.24|358.34|363.19|358.29|18
1648413280000|2022-03-27 20:34:40|363.21|358.31|363.25|358.35|363.25|358.35|363.21|358.31|17
1648413290000|2022-03-27 20:34:50|363.24|358.34|363.29|358.39|363.29|358.39|363.24|358.34|9
1648413300000|2022-03-27 20:35:00|363.26|358.36|363.25|358.35|363.28|358.38|363.24|358.34|13
1648413310000|2022-03-27 20:35:10|363.24|358.34|363.33|358.43|363.33|358.43|363.13|358.23|30
1648413320000|2022-03-27 20:35:20|363.4|358.5|364.16|359.26|364.23|359.33|363.4|358.5|33
1648413330000|2022-03-27 20:35:30|364.22|359.32|364.4|359.5|364.4|359.5|363.91|359.01|36
1648413340000|2022-03-27 20:35:40|364.42|359.52|364.86|359.96|364.99|360.09|364.38|359.48|35
1648413350000|2022-03-27 20:35:50|364.83|359.93|364.85|359.95|364.87|359.97|364.68|359.78|33
1648413360000|2022-03-27 20:36:00|364.83|359.93|364.59|359.69|364.83|359.93|364.52|359.62|33
1648413370000|2022-03-27 20:36:10|364.49|359.59|364.69|359.79|364.81|359.91|364.48|359.58|26
1648413380000|2022-03-27 20:36:20|364.63|359.73|364.72|359.82|364.81|359.91|364.5|359.6|37
1648413390000|2022-03-27 20:36:30|364.71|359.81|364.78|359.88|364.85|359.95|364.71|359.81|22
1648413400000|2022-03-27 20:36:40|364.74|359.84|364.96|360.06|365|360.1|364.7|359.8|27
1648413410000|2022-03-27 20:36:50|365.01|360.11|365.61|360.71|365.61|360.71|365.01|360.11|34
1648413420000|2022-03-27 20:37:00|365.64|360.74|365.75|360.85|365.75|360.85|365.61|360.71|20
1648413430000|2022-03-27 20:37:10|365.74|360.84|366.35|361.45|366.36|361.46|365.74|360.84|30
1648413440000|2022-03-27 20:37:20|366.41|361.51|367.06|362.16|367.07|362.17|366.37|361.47|32
1648413450000|2022-03-27 20:37:30|367.1|362.2|367.14|362.24|367.23|362.33|367.07|362.17|32
1648413460000|2022-03-27 20:37:40|367.15|362.25|366.71|361.81|367.16|362.26|366.66|361.76|33
1648413470000|2022-03-27 20:37:50|366.68|361.78|366.89|361.99|366.97|362.07|366.55|361.65|35
1648413480000|2022-03-27 20:38:00|366.95|362.05|366.97|362.07|366.98|362.08|366.81|361.91|34
1648413490000|2022-03-27 20:38:10|366.89|361.99|367.81|362.91|367.81|362.91|366.84|361.94|32
1648413500000|2022-03-27 20:38:20|367.83|362.93|367.83|362.93|367.87|362.97|367.57|362.67|34
1648413510000|2022-03-27 20:38:30|367.81|362.91|368.33|363.43|368.33|363.43|367.78|362.88|34
1648413520000|2022-03-27 20:38:40|368.35|363.45|369.47|364.57|369.47|364.57|368.35|363.45|33
1648413530000|2022-03-27 20:38:50|369.49|364.59|368.57|363.67|369.66|364.76|368.41|363.51|39
1648413540000|2022-03-27 20:39:00|368.58|363.68|368.07|363.17|368.58|363.68|367.96|363.06|36
1648413550000|2022-03-27 20:39:10|368.03|363.13|367.75|362.85|368.04|363.14|367.61|362.71|38
1648413560000|2022-03-27 20:39:20|367.68|362.78|368.27|363.37|368.35|363.45|367.54|362.64|33
1648413570000|2022-03-27 20:39:30|368.22|363.32|367.77|362.87|368.22|363.32|367.68|362.78|36
1648413580000|2022-03-27 20:39:40|367.78|362.88|367.39|362.49|367.78|362.88|367.3|362.4|31
1648413590000|2022-03-27 20:39:50|367.35|362.45|367.63|362.73|367.76|362.86|367.35|362.45|31
1648413600000|2022-03-27 20:40:00|367.67|362.77|367.19|362.29|367.73|362.83|367|362.1|33
1648413610000|2022-03-27 20:40:10|367.2|362.3|367.56|362.66|367.56|362.66|367.15|362.25|31
1648413620000|2022-03-27 20:40:20|367.67|362.77|367.56|362.66|367.84|362.94|367.43|362.53|35
1648413630000|2022-03-27 20:40:30|367.55|362.65|367.67|362.77|367.89|362.99|367.5|362.6|36
1648413640000|2022-03-27 20:40:40|367.65|362.75|367.56|362.66|367.75|362.85|367.54|362.64|30
1648413650000|2022-03-27 20:40:50|367.55|362.65|367.32|362.42|367.56|362.66|367.32|362.42|28
1648413660000|2022-03-27 20:41:00|367.33|362.43|367.55|362.65|367.56|362.66|367.17|362.27|28
1648413670000|2022-03-27 20:41:10|367.52|362.62|368.11|363.21|368.17|363.27|367.47|362.57|29
1648413680000|2022-03-27 20:41:20|368.12|363.22|368.21|363.31|368.39|363.49|368.05|363.15|29
1648413690000|2022-03-27 20:41:30|368.17|363.27|368.47|363.57|368.56|363.66|368.17|363.27|32
1648413700000|2022-03-27 20:41:40|368.46|363.56|369.04|364.14|369.04|364.14|368.44|363.54|29
1648413710000|2022-03-27 20:41:50|369.05|364.15|368.76|363.86|369.13|364.23|368.75|363.85|23
1648413720000|2022-03-27 20:42:00|368.74|363.84|368.67|363.77|368.9|364|368.67|363.77|34
1648413730000|2022-03-27 20:42:10|368.66|363.76|368.72|363.82|368.72|363.82|368.48|363.58|28
1648413740000|2022-03-27 20:42:20|368.71|363.81|368.76|363.86|369|364.1|368.67|363.77|30
1648413750000|2022-03-27 20:42:30|368.74|363.84|368.85|363.95|368.85|363.95|368.66|363.76|24
1648413760000|2022-03-27 20:42:40|368.84|363.94|368.93|364.03|368.93|364.03|368.74|363.84|33
1648413770000|2022-03-27 20:42:50|368.96|364.06|368.88|363.98|369.01|364.11|368.86|363.96|35
1648413780000|2022-03-27 20:43:00|368.89|363.99|368.65|363.75|368.89|363.99|368.51|363.61|32
1648413790000|2022-03-27 20:43:10|368.69|363.79|369.04|364.14|369.2|364.3|368.69|363.79|30
1648413800000|2022-03-27 20:43:20|369.06|364.16|368.81|363.91|369.07|364.17|368.8|363.9|25
1648413810000|2022-03-27 20:43:30|368.84|363.94|369.47|364.57|369.47|364.57|368.82|363.92|31
1648413820000|2022-03-27 20:43:40|369.49|364.59|369.7|364.8|369.7|364.8|369.48|364.58|29
1648413830000|2022-03-27 20:43:50|369.71|364.81|369.55|364.65|369.87|364.97|369.55|364.65|32
1648413840000|2022-03-27 20:44:00|369.56|364.66|369.35|364.45|369.56|364.66|369.21|364.31|28
1648413850000|2022-03-27 20:44:10|369.34|364.44|369.41|364.51|369.44|364.54|369.34|364.44|18
1648413860000|2022-03-27 20:44:20|369.4|364.5|369.27|364.37|369.4|364.5|369.22|364.32|24
1648413870000|2022-03-27 20:44:30|369.26|364.36|369.34|364.44|369.34|364.44|369.25|364.35|18
1648413880000|2022-03-27 20:44:40|369.32|364.42|369.39|364.49|369.39|364.49|369.3|364.4|24
1648413890000|2022-03-27 20:44:50|369.4|364.5|368.99|364.09|369.4|364.5|368.99|364.09|24
1648413900000|2022-03-27 20:45:00|369|364.1|368.76|363.86|369|364.1|368.67|363.77|27
1648413910000|2022-03-27 20:45:10|368.79|363.89|368.49|363.59|368.81|363.91|368.49|363.59|28
1648413920000|2022-03-27 20:45:20|368.46|363.56|368.26|363.36|368.46|363.56|368.25|363.35|33
1648413930000|2022-03-27 20:45:30|368.27|363.37|368.27|363.37|368.31|363.41|368.24|363.34|22
1648413940000|2022-03-27 20:45:40|368.28|363.38|368.26|363.36|368.28|363.38|368.15|363.25|26
1648413950000|2022-03-27 20:45:50|368.27|363.37|368.3|363.4|368.36|363.46|368.2|363.3|31
1648413960000|2022-03-27 20:46:00|368.32|363.42|367.9|363|368.33|363.43|367.9|363|27
1648413970000|2022-03-27 20:46:10|367.89|362.99|367.69|362.79|367.89|362.99|367.69|362.79|26
1648413980000|2022-03-27 20:46:20|367.7|362.8|367.44|362.54|367.7|362.8|367.41|362.51|29
1648413990000|2022-03-27 20:46:30|367.28|362.38|367.59|362.69|367.59|362.69|367.27|362.37|31
1648414000000|2022-03-27 20:46:40|367.58|362.68|367.67|362.77|367.68|362.78|367.52|362.62|28
1648414010000|2022-03-27 20:46:50|367.68|362.78|368.23|363.33|368.23|363.33|367.68|362.78|30
1648414020000|2022-03-27 20:47:00|368.22|363.32|368.22|363.32|368.25|363.35|368.2|363.3|29
1648414030000|2022-03-27 20:47:10|368.21|363.31|368.27|363.37|368.29|363.39|368.04|363.14|28
1648414040000|2022-03-27 20:47:20|368.28|363.38|368.69|363.79|368.72|363.82|368.28|363.38|27
1648414050000|2022-03-27 20:47:30|368.7|363.8|368.62|363.72|368.7|363.8|368.61|363.71|26
1648414060000|2022-03-27 20:47:40|368.59|363.69|368.62|363.72|368.68|363.78|368.46|363.56|29
1648414070000|2022-03-27 20:47:50|368.65|363.75|368.76|363.86|368.81|363.91|368.64|363.74|24
1648414080000|2022-03-27 20:48:00|368.79|363.89|368.86|363.96|368.88|363.98|368.76|363.86|27
1648414090000|2022-03-27 20:48:10|368.89|363.99|369.33|364.43|369.33|364.43|368.89|363.99|27
1648414100000|2022-03-27 20:48:20|369.34|364.44|369.37|364.47|369.37|364.47|369.11|364.21|29
1648414110000|2022-03-27 20:48:30|369.42|364.52|369.35|364.45|369.57|364.67|369.35|364.45|15
1648414120000|2022-03-27 20:48:40|369.32|364.42|369.55|364.65|369.59|364.69|369.32|364.42|16
1648414130000|2022-03-27 20:48:50|369.54|364.64|369.46|364.56|369.73|364.83|369.46|364.56|33
1648414140000|2022-03-27 20:49:00|369.47|364.57|369.44|364.54|369.54|364.64|369.38|364.48|27
1648414150000|2022-03-27 20:49:10|369.49|364.59|369.63|364.73|369.66|364.76|369.49|364.59|26
1648414160000|2022-03-27 20:49:20|369.64|364.74|369.97|365.07|370.09|365.19|369.64|364.74|34
1648414170000|2022-03-27 20:49:30|369.99|365.09|370.02|365.12|370.02|365.12|369.76|364.86|32
1648414180000|2022-03-27 20:49:40|369.99|365.09|369.8|364.9|370.02|365.12|369.8|364.9|27
1648414190000|2022-03-27 20:49:50|369.79|364.89|369.61|364.71|369.79|364.89|369.58|364.68|26
1648414200000|2022-03-27 20:50:00|369.6|364.7|369.88|364.98|369.88|364.98|369.59|364.69|23
1648414210000|2022-03-27 20:50:10|369.91|365.01|370.26|365.36|370.26|365.36|369.91|365.01|26
1648414220000|2022-03-27 20:50:20|370.27|365.37|370.26|365.36|370.29|365.39|370.14|365.24|25
1648414230000|2022-03-27 20:50:30|370.25|365.35|370.25|365.35|370.29|365.39|370.23|365.33|18
1648414240000|2022-03-27 20:50:40|370.27|365.37|370.12|365.22|370.27|365.37|370.11|365.21|30
1648414250000|2022-03-27 20:50:50|370.1|365.2|370.04|365.14|370.18|365.28|370.02|365.12|27
1648414260000|2022-03-27 20:51:00|370.03|365.13|370|365.1|370.05|365.15|369.98|365.08|28
1648414270000|2022-03-27 20:51:10|369.99|365.09|370.09|365.19|370.1|365.2|369.99|365.09|22
1648414280000|2022-03-27 20:51:20|370.1|365.2|370.13|365.23|370.14|365.24|370.08|365.18|18
1648414290000|2022-03-27 20:51:30|370.14|365.24|370.09|365.19|370.14|365.24|370.05|365.15|21
1648414300000|2022-03-27 20:51:40|370.1|365.2|370.13|365.23|370.13|365.23|370.1|365.2|14
1648414310000|2022-03-27 20:51:50|370.14|365.24|370.12|365.22|370.17|365.27|370.12|365.22|19
1648414320000|2022-03-27 20:52:00|370.05|365.15|370|365.1|370.1|365.2|370|365.1|24
1648414330000|2022-03-27 20:52:10|369.99|365.09|369.76|364.86|369.99|365.09|369.76|364.86|17
1648414340000|2022-03-27 20:52:20|369.81|364.91|369.8|364.9|369.93|365.03|369.8|364.9|25
1648414350000|2022-03-27 20:52:30|369.79|364.89|369.83|364.93|369.83|364.93|369.62|364.72|33
1648414360000|2022-03-27 20:52:40|369.87|364.97|370.02|365.12|370.02|365.12|369.85|364.95|20
1648414370000|2022-03-27 20:52:50|370.01|365.11|369.92|365.02|370.01|365.11|369.89|364.99|23
1648414380000|2022-03-27 20:53:00|369.93|365.03|369.9|365|369.95|365.05|369.89|364.99|19
1648414390000|2022-03-27 20:53:10|369.91|365.01|369.91|365.01|369.93|365.03|369.81|364.91|23
1648414400000|2022-03-27 20:53:20|369.96|365.06|369.98|365.08|369.98|365.08|369.86|364.96|23
1648414410000|2022-03-27 20:53:30|369.99|365.09|370.1|365.2|370.11|365.21|369.98|365.08|21
1648414420000|2022-03-27 20:53:40|370.11|365.21|370|365.1|370.11|365.21|369.99|365.09|21
1648414430000|2022-03-27 20:53:50|370.02|365.12|370.09|365.19|370.11|365.21|370.02|365.12|23
1648414440000|2022-03-27 20:54:00|370.1|365.2|370.07|365.17|370.1|365.2|370.06|365.16|13
1648414450000|2022-03-27 20:54:10|370.08|365.18|370.06|365.16|370.08|365.18|370.05|365.15|12
1648414460000|2022-03-27 20:54:20|370.07|365.17|369.85|364.95|370.08|365.18|369.85|364.95|16
1648414470000|2022-03-27 20:54:30|369.86|364.96|369.83|364.93|369.86|364.96|369.82|364.92|13
1648414480000|2022-03-27 20:54:40|369.82|364.92|369.73|364.83|369.82|364.92|369.71|364.81|19
1648414490000|2022-03-27 20:54:50|369.72|364.82|369.67|364.77|369.79|364.89|369.67|364.77|21
1648414500000|2022-03-27 20:55:00|369.7|364.8|370.01|365.11|370.03|365.13|369.67|364.77|28
1648414510000|2022-03-27 20:55:10|370.05|365.15|369.96|365.06|370.05|365.15|369.86|364.96|21
1648414520000|2022-03-27 20:55:20|369.97|365.07|370|365.1|370.04|365.14|369.96|365.06|19
1648414530000|2022-03-27 20:55:30|370.01|365.11|370.06|365.16|370.07|365.17|370|365.1|12
1648414540000|2022-03-27 20:55:40|370.02|365.12|370.06|365.16|370.07|365.17|370|365.1|19
1648414550000|2022-03-27 20:55:50|370.05|365.15|370.09|365.19|370.1|365.2|370.05|365.15|9
1648414560000|2022-03-27 20:56:00|370.06|365.16|370.02|365.12|370.06|365.16|369.98|365.08|19
1648414570000|2022-03-27 20:56:10|370.03|365.13|369.96|365.06|370.03|365.13|369.96|365.06|17
1648414580000|2022-03-27 20:56:20|369.97|365.07|369.94|365.04|370|365.1|369.94|365.04|26
1648414590000|2022-03-27 20:56:30|369.95|365.05|369.93|365.03|369.96|365.06|369.92|365.02|17
1648414600000|2022-03-27 20:56:40|369.9|365|369.74|364.84|369.9|365|369.65|364.75|22
1648414610000|2022-03-27 20:56:50|369.73|364.83|369.73|364.83|369.74|364.84|369.71|364.81|15
1648414620000|2022-03-27 20:57:00|369.78|364.88|369.75|364.85|369.78|364.88|369.74|364.84|21
1648414630000|2022-03-27 20:57:10|369.72|364.82|369.64|364.74|369.73|364.83|369.64|364.74|14
1648414640000|2022-03-27 20:57:20|369.66|364.76|369.63|364.73|369.68|364.78|369.63|364.73|15
1648414650000|2022-03-27 20:57:30|369.62|364.72|369.5|364.6|369.62|364.72|369.5|364.6|14
1648414660000|2022-03-27 20:57:40|369.49|364.59|369.37|364.47|369.49|364.59|369.37|364.47|11
1648414670000|2022-03-27 20:57:50|369.38|364.48|369.36|364.46|369.38|364.48|369.35|364.45|9
1648414680000|2022-03-27 20:58:00|369.37|364.47|370.02|365.12|370.02|365.12|369.36|364.46|26
1648414690000|2022-03-27 20:58:10|370.06|365.16|370|365.1|370.19|365.29|369.96|365.06|22
1648414700000|2022-03-27 20:58:20|369.98|365.08|369.86|364.96|369.99|365.09|369.85|364.95|22
1648414710000|2022-03-27 20:58:30|369.84|364.94|369.97|365.07|369.97|365.07|369.84|364.94|19
1648414720000|2022-03-27 20:58:40|369.98|365.08|370.13|365.23|370.14|365.24|369.97|365.07|16
1648414730000|2022-03-27 20:58:50|370.14|365.24|370.09|365.19|370.14|365.24|370.09|365.19|13
1648414740000|2022-03-27 20:59:00|370.1|365.2|370.16|365.26|370.17|365.27|370.1|365.2|13
1648414750000|2022-03-27 20:59:10|370.15|365.25|370.15|365.25|370.16|365.26|370.15|365.25|11
1648414760000|2022-03-27 20:59:20|370.16|365.26|370.17|365.27|370.25|365.35|370.15|365.25|14
1648414770000|2022-03-27 20:59:30|370.16|365.26|370.09|365.19|370.16|365.26|370.08|365.18|15
1648414780000|2022-03-27 20:59:40|370.1|365.2|370.12|365.22|370.13|365.23|370.08|365.18|9
1648414790000|2022-03-27 20:59:50|370.14|365.24|370.32|365.42|370.32|365.42|370.14|365.24|19
1648414800000|2022-03-27 21:00:00|370.3|365.4|370.69|365.79|370.7|365.8|370.3|365.4|24
1648414810000|2022-03-27 21:00:10|370.7|365.8|370.4|365.5|370.7|365.8|370.35|365.45|29
1648414820000|2022-03-27 21:00:20|370.46|365.56|370.56|365.66|370.61|365.71|370.46|365.56|15
1648414830000|2022-03-27 21:00:30|370.57|365.67|370.66|365.76|370.68|365.78|370.56|365.66|16
1648414840000|2022-03-27 21:00:40|370.61|365.71|370.65|365.75|370.66|365.76|370.61|365.71|14
1648414850000|2022-03-27 21:00:50|370.66|365.76|370.7|365.8|370.71|365.81|370.66|365.76|7
1648414860000|2022-03-27 21:01:00|370.71|365.81|370.79|365.89|370.82|365.92|370.68|365.78|10
1648414870000|2022-03-27 21:01:10|370.82|365.92|369.47|366.57|370.82|366.9|369.46|365.9|23
1648414880000|2022-03-27 21:01:20|369.46|366.56|369.28|366.38|369.46|366.56|369.27|366.37|30
1648414890000|2022-03-27 21:01:30|369.29|366.39|369.15|366.25|369.29|366.39|369.15|366.25|25
1648414900000|2022-03-27 21:01:40|369.18|366.28|369.49|366.59|369.49|366.59|369.17|366.27|23
1648414910000|2022-03-27 21:01:50|369.48|366.58|369.41|366.51|369.49|366.59|369.39|366.49|28
1648414920000|2022-03-27 21:02:00|369.4|366.5|369.33|366.43|369.45|366.55|369.33|366.43|21
1648414930000|2022-03-27 21:02:10|369.36|366.46|369.3|366.4|369.37|366.47|369.27|366.37|20
1648414940000|2022-03-27 21:02:20|369.28|366.38|369.12|366.22|369.28|366.38|369.08|366.18|22
1648414950000|2022-03-27 21:02:30|369.11|366.21|369.27|366.37|369.27|366.37|369.1|366.2|18
1648414960000|2022-03-27 21:02:40|369.28|366.38|369.52|366.62|369.52|366.62|369.27|366.37|21
1648414970000|2022-03-27 21:02:50|369.54|366.64|369.51|366.61|369.54|366.64|369.49|366.59|24
1648414980000|2022-03-27 21:03:00|369.52|366.62|369.49|366.59|369.52|366.62|369.47|366.57|16
1648414990000|2022-03-27 21:03:10|369.48|366.58|369.24|366.34|369.49|366.59|369.13|366.23|26
1648415000000|2022-03-27 21:03:20|369.2|366.3|369.15|366.25|369.22|366.32|369.02|366.12|28
1648415010000|2022-03-27 21:03:30|369.12|366.22|369.09|366.19|369.12|366.22|369.04|366.14|16
1648415020000|2022-03-27 21:03:40|369.1|366.2|369.04|366.14|369.11|366.21|369.02|366.12|22
1648415030000|2022-03-27 21:03:50|369.03|366.13|369.15|366.25|369.18|366.28|369.03|366.13|21
1648415040000|2022-03-27 21:04:00|369.16|366.26|368.98|366.08|369.16|366.26|368.98|366.08|12
1648415050000|2022-03-27 21:04:10|368.99|366.09|368.71|365.81|368.99|366.09|368.71|365.81|20
1648415060000|2022-03-27 21:04:20|368.66|365.76|368.67|365.77|368.76|365.86|368.58|365.68|27
1648415070000|2022-03-27 21:04:30|368.66|365.76|368.65|365.75|368.71|365.81|368.6|365.7|27
1648415080000|2022-03-27 21:04:40|368.66|365.76|368.79|365.89|368.8|365.9|368.61|365.71|16
1648415090000|2022-03-27 21:04:50|368.8|365.9|368.8|365.9|368.82|365.92|368.78|365.88|16
1648415100000|2022-03-27 21:05:00|368.81|365.91|368.76|365.86|368.81|365.91|368.72|365.82|12
1648415110000|2022-03-27 21:05:10|368.77|365.87|368.82|365.92|368.82|365.92|368.74|365.84|20
1648415120000|2022-03-27 21:05:20|368.83|365.93|368.76|365.86|368.83|365.93|368.76|365.86|18
1648415130000|2022-03-27 21:05:30|368.77|365.87|368.6|365.7|368.77|365.87|368.59|365.69|13
1648415140000|2022-03-27 21:05:40|368.61|365.71|368.6|365.7|368.63|365.73|368.6|365.7|7
1648415150000|2022-03-27 21:05:50|368.61|365.71|368.62|365.72|368.65|365.75|368.6|365.7|11
1648415160000|2022-03-27 21:06:00|368.63|365.73|368.6|365.7|368.63|365.73|368.59|365.69|14
1648415170000|2022-03-27 21:06:10|368.61|365.71|368.66|365.76|368.73|365.83|368.61|365.71|18
1648415180000|2022-03-27 21:06:20|368.67|365.77|368.83|365.93|368.83|365.93|368.65|365.75|23
1648415190000|2022-03-27 21:06:30|368.82|365.92|368.8|365.9|368.85|365.95|368.79|365.89|18
1648415200000|2022-03-27 21:06:40|368.81|365.91|368.77|365.87|368.81|365.91|368.75|365.85|18
1648415210000|2022-03-27 21:06:50|368.78|365.88|368.68|365.78|368.78|365.88|368.62|365.72|22
1648415220000|2022-03-27 21:07:00|368.66|365.76|368.56|365.66|368.68|365.78|368.56|365.66|18
1648415230000|2022-03-27 21:07:10|368.55|365.65|368.63|365.73|368.65|365.75|368.55|365.65|11
1648415240000|2022-03-27 21:07:20|368.64|365.74|368.63|365.73|368.64|365.74|368.63|365.73|6
1648415250000|2022-03-27 21:07:30|368.64|365.74|368.67|365.77|368.68|365.78|368.63|365.73|9
1648415260000|2022-03-27 21:07:40|368.66|365.76|368.56|365.66|368.67|365.77|368.55|365.65|19
1648415280000|2022-03-27 21:08:00|368.55|365.65|368.52|365.62|368.56|365.66|368.52|365.62|8
1648415290000|2022-03-27 21:08:10|368.53|365.63|368.44|365.54|368.53|365.63|368.44|365.54|20
1648415300000|2022-03-27 21:08:20|368.45|365.55|368.72|365.82|368.74|365.84|368.39|365.49|29
1648415310000|2022-03-27 21:08:30|368.74|365.84|368.71|365.81|368.77|365.87|368.65|365.75|27
1648415320000|2022-03-27 21:08:40|368.76|365.86|369.07|366.17|369.08|366.18|368.71|365.81|30
1648415330000|2022-03-27 21:08:50|369.08|366.18|369.14|366.24|369.16|366.26|369.07|366.17|20
1648415340000|2022-03-27 21:09:00|369.16|366.26|369.11|366.21|369.19|366.29|369.09|366.19|23
1648415350000|2022-03-27 21:09:10|369.12|366.22|369.26|366.36|369.26|366.36|369.12|366.22|21
1648415360000|2022-03-27 21:09:20|369.27|366.37|369.3|366.4|369.32|366.42|369.2|366.3|17
1648415370000|2022-03-27 21:09:30|369.29|366.39|369.25|366.35|369.29|366.39|369.23|366.33|14
1648415380000|2022-03-27 21:09:40|369.26|366.36|369.19|366.29|369.27|366.37|369.19|366.29|9
1648415390000|2022-03-27 21:09:50|369.22|366.32|369.24|366.34|369.24|366.34|369.22|366.32|2
1648415400000|2022-03-27 21:10:00|369.25|366.35|369.36|366.46|369.4|366.5|369.25|366.35|18
1648415410000|2022-03-27 21:10:10|369.4|366.5|369.49|366.59|369.49|366.59|369.4|366.5|11
1648415420000|2022-03-27 21:10:20|369.47|366.57|369.48|366.58|369.49|366.59|369.41|366.51|8
1648415430000|2022-03-27 21:10:30|369.49|366.59|369.64|366.74|369.66|366.76|369.4|366.5|19
1648415440000|2022-03-27 21:10:40|369.53|366.63|369.71|366.81|369.72|366.82|369.53|366.63|23
1648415450000|2022-03-27 21:10:50|369.73|366.83|369.75|366.85|369.75|366.85|369.71|366.81|10
1648415460000|2022-03-27 21:11:00|369.76|366.86|369.78|366.88|369.79|366.89|369.75|366.85|7
1648415470000|2022-03-27 21:11:10|369.8|366.9|369.79|366.89|369.8|366.9|369.78|366.88|8
1648415480000|2022-03-27 21:11:20|369.8|366.9|369.83|366.93|369.83|366.93|369.79|366.89|6
1648415490000|2022-03-27 21:11:30|369.84|366.94|369.84|366.94|369.84|366.94|369.83|366.93|5
1648415500000|2022-03-27 21:11:40|369.8|366.9|369.82|366.92|369.83|366.93|369.77|366.87|9
1648415510000|2022-03-27 21:11:50|369.8|366.9|369.82|366.92|369.82|366.92|369.8|366.9|4
1648415520000|2022-03-27 21:12:00|369.84|366.94|369.8|366.9|369.85|366.95|369.72|366.82|21
1648415530000|2022-03-27 21:12:10|369.75|366.85|369.7|366.8|369.8|366.9|369.7|366.8|21
1648415540000|2022-03-27 21:12:20|369.69|366.79|369.49|366.59|369.71|366.81|369.49|366.59|25
1648415550000|2022-03-27 21:12:30|369.52|366.62|369.71|366.81|369.78|366.88|369.52|366.62|26
1648415560000|2022-03-27 21:12:40|369.7|366.8|369.68|366.78|369.74|366.84|369.65|366.75|19
1648415570000|2022-03-27 21:12:50|369.69|366.79|369.71|366.81|369.77|366.87|369.69|366.79|14
1648415580000|2022-03-27 21:13:00|369.73|366.83|369.78|366.88|369.78|366.88|369.71|366.81|5
1648415590000|2022-03-27 21:13:10|369.79|366.89|369.75|366.85|369.8|366.9|369.75|366.85|6
1648415600000|2022-03-27 21:13:20|369.76|366.86|369.8|366.9|369.8|366.9|369.75|366.85|14
1648415610000|2022-03-27 21:13:30|369.75|366.85|369.79|366.89|369.79|366.89|369.74|366.84|4
1648415620000|2022-03-27 21:13:40|369.75|366.85|369.78|366.88|369.79|366.89|369.73|366.83|18
1648415630000|2022-03-27 21:13:50|369.79|366.89|369.71|366.81|369.79|366.89|369.71|366.81|29
1648415640000|2022-03-27 21:14:00|369.69|366.79|369.53|366.63|369.73|366.83|369.51|366.61|27
1648415650000|2022-03-27 21:14:10|369.54|366.64|369.71|366.81|369.73|366.83|369.53|366.63|23
1648415660000|2022-03-27 21:14:20|369.68|366.78|369.89|366.99|369.89|366.99|369.65|366.75|20
1648415670000|2022-03-27 21:14:30|369.83|366.93|369.96|367.06|369.96|367.06|369.83|366.93|16
1648415680000|2022-03-27 21:14:40|369.94|367.04|369.63|366.73|369.94|367.04|369.63|366.73|23
1648415690000|2022-03-27 21:14:50|369.62|366.72|369.64|366.74|369.7|366.8|369.62|366.72|23
1648415700000|2022-03-27 21:15:00|369.69|366.79|369.86|366.96|369.87|366.97|369.69|366.79|18
1648415710000|2022-03-27 21:15:10|369.87|366.97|369.88|366.98|369.91|367.01|369.86|366.96|15
1648415720000|2022-03-27 21:15:20|369.89|366.99|369.9|367|369.9|367|369.86|366.96|18
1648415730000|2022-03-27 21:15:30|369.89|366.99|370.01|367.11|370.01|367.11|369.88|366.98|11
1648415740000|2022-03-27 21:15:40|369.89|366.99|369.97|367.07|370.03|367.13|369.84|366.94|18
1648415750000|2022-03-27 21:15:50|369.91|367.01|369.92|367.02|369.92|367.02|369.9|367|17
1648415760000|2022-03-27 21:16:00|369.9|367|369.9|367|369.92|367.02|369.89|366.99|7
1648415770000|2022-03-27 21:16:10|369.89|366.99|369.83|366.93|369.9|367|369.71|366.81|22
1648415780000|2022-03-27 21:16:20|369.78|366.88|369.67|366.77|369.8|366.9|369.65|366.75|33
1648415790000|2022-03-27 21:16:30|369.68|366.78|369.56|366.66|369.68|366.78|369.56|366.66|21
1648415800000|2022-03-27 21:16:40|369.57|366.67|369.62|366.72|369.66|366.76|369.55|366.65|27
1648415810000|2022-03-27 21:16:50|369.59|366.69|369.65|366.75|369.68|366.78|369.59|366.69|21
1648415820000|2022-03-27 21:17:00|369.66|366.76|369.63|366.73|369.66|366.76|369.62|366.72|10
1648415830000|2022-03-27 21:17:10|369.66|366.76|369.69|366.79|369.69|366.79|369.63|366.73|21
1648415840000|2022-03-27 21:17:20|369.68|366.78|369.78|366.88|369.79|366.89|369.66|366.76|19
1648415850000|2022-03-27 21:17:30|369.79|366.89|369.81|366.91|369.83|366.93|369.78|366.88|15
1648415860000|2022-03-27 21:17:40|369.82|366.92|369.81|366.91|369.88|366.98|369.77|366.87|24
1648415870000|2022-03-27 21:17:50|369.79|366.89|369.77|366.87|369.82|366.92|369.76|366.86|18
1648415880000|2022-03-27 21:18:00|369.78|366.88|369.78|366.88|369.81|366.91|369.76|366.86|20
1648415890000|2022-03-27 21:18:10|369.79|366.89|369.76|366.86|369.8|366.9|369.74|366.84|22
1648415900000|2022-03-27 21:18:20|369.79|366.89|369.78|366.88|369.8|366.9|369.74|366.84|15
1648415910000|2022-03-27 21:18:30|369.79|366.89|369.8|366.9|369.8|366.9|369.74|366.84|18
1648415920000|2022-03-27 21:18:40|369.79|366.89|369.77|366.87|369.79|366.89|369.72|366.82|12
1648415930000|2022-03-27 21:18:50|369.78|366.88|369.74|366.84|369.83|366.93|369.72|366.82|23
1648415940000|2022-03-27 21:19:00|369.75|366.85|369.77|366.87|369.78|366.88|369.71|366.81|13
1648415950000|2022-03-27 21:19:10|369.78|366.88|369.76|366.86|369.81|366.91|369.74|366.84|18
1648415960000|2022-03-27 21:19:20|369.78|366.88|369.68|366.78|369.78|366.88|369.67|366.77|18
1648415970000|2022-03-27 21:19:30|369.71|366.81|369.72|366.82|369.73|366.83|369.68|366.78|24
1648415980000|2022-03-27 21:19:40|369.7|366.8|369.71|366.81|369.74|366.84|369.69|366.79|10
1648415990000|2022-03-27 21:19:50|369.72|366.82|369.72|366.82|369.74|366.84|369.72|366.82|13
1648416000000|2022-03-27 21:20:00|369.7|366.8|369.72|366.82|369.73|366.83|369.7|366.8|6
1648416020000|2022-03-27 21:20:20|369.67|366.77|369.72|366.82|369.72|366.82|369.67|366.77|6
1648416030000|2022-03-27 21:20:30|369.73|366.83|369.73|366.83|369.73|366.83|369.73|366.83|1
1648416040000|2022-03-27 21:20:40|369.7|366.8|369.5|366.6|369.7|366.8|369.42|366.52|21
1648416050000|2022-03-27 21:20:50|369.49|366.59|369.68|366.78|369.68|366.78|369.48|366.58|19
1648416060000|2022-03-27 21:21:00|369.67|366.77|369.67|366.77|369.67|366.77|369.67|366.77|1
1648416070000|2022-03-27 21:21:10|369.68|366.78|369.82|366.92|369.85|366.95|369.68|366.78|14
1648416080000|2022-03-27 21:21:20|369.79|366.89|369.85|366.95|369.85|366.95|369.73|366.83|13
1648416090000|2022-03-27 21:21:30|370.05|367.15|370.29|367.39|370.32|367.42|369.95|367.05|18
1648416100000|2022-03-27 21:21:40|370.3|367.4|370.36|367.46|370.38|367.48|370.29|367.39|11
1648416110000|2022-03-27 21:21:50|370.37|367.47|370.46|367.56|370.51|367.61|370.36|367.46|9
1648416120000|2022-03-27 21:22:00|370.44|367.54|370.44|367.54|370.44|367.54|370.44|367.54|1
1648416130000|2022-03-27 21:22:10|370.51|367.61|370.52|367.62|370.58|367.68|370.46|367.56|7
1648416140000|2022-03-27 21:22:20|370.51|367.61|370.72|367.82|370.76|367.86|370.51|367.61|24
1648416150000|2022-03-27 21:22:30|370.75|367.85|370.75|367.85|370.75|367.85|370.68|367.78|13
1648416160000|2022-03-27 21:22:40|370.76|367.86|370.78|367.88|370.79|367.89|370.74|367.84|14
1648416170000|2022-03-27 21:22:50|370.79|367.89|370.7|367.8|370.81|367.91|370.65|367.75|16
1648416180000|2022-03-27 21:23:00|370.71|367.81|370.73|367.83|370.75|367.85|370.7|367.8|7
1648416190000|2022-03-27 21:23:10|370.72|367.82|370.72|367.82|370.74|367.84|370.72|367.82|7
1648416200000|2022-03-27 21:23:20|370.73|367.83|370.73|367.83|370.75|367.85|370.73|367.83|8
1648416210000|2022-03-27 21:23:30|370.75|367.85|370.82|367.92|370.83|367.93|370.73|367.83|18
1648416220000|2022-03-27 21:23:40|370.78|367.88|370.8|367.9|370.89|367.99|370.78|367.88|8
1648416230000|2022-03-27 21:23:50|370.88|367.98|370.78|367.88|370.88|367.98|370.78|367.88|8
1648416240000|2022-03-27 21:24:00|370.79|367.89|370.78|367.88|370.79|367.89|370.76|367.86|8
1648416250000|2022-03-27 21:24:10|370.77|367.87|370.74|367.84|370.78|367.88|370.73|367.83|9
1648416260000|2022-03-27 21:24:20|370.73|367.83|370.74|367.84|370.75|367.85|370.73|367.83|3
1648416270000|2022-03-27 21:24:30|370.75|367.85|370.72|367.82|370.75|367.85|370.68|367.78|14
1648416280000|2022-03-27 21:24:40|370.74|367.84|370.58|367.68|370.74|367.84|370.57|367.67|18
1648416290000|2022-03-27 21:24:50|370.57|367.67|370.47|367.57|370.58|367.68|370.45|367.55|17
1648416300000|2022-03-27 21:25:00|370.45|367.55|370.58|367.68|370.58|367.68|370.36|367.46|26
1648416310000|2022-03-27 21:25:10|370.53|367.63|370.64|367.74|370.65|367.75|370.51|367.61|22
1648416320000|2022-03-27 21:25:20|370.66|367.76|370.72|367.82|370.72|367.82|370.61|367.71|17
1648416330000|2022-03-27 21:25:30|370.73|367.83|370.93|368.03|370.93|368.03|370.73|367.83|16
1648416340000|2022-03-27 21:25:40|370.92|368.02|370.92|368.02|370.94|368.04|370.91|368.01|6
1648416350000|2022-03-27 21:25:50|370.93|368.03|371.43|368.53|371.46|368.56|370.89|367.99|24
1648416360000|2022-03-27 21:26:00|371.45|368.55|371.39|368.49|371.51|368.61|371.39|368.49|17
1648416370000|2022-03-27 21:26:10|371.4|368.5|371.42|368.52|371.46|368.56|371.39|368.49|12
1648416380000|2022-03-27 21:26:20|371.45|368.55|371.42|368.52|371.45|368.55|371.42|368.52|8
1648416390000|2022-03-27 21:26:30|371.45|368.55|371.48|368.58|371.48|368.58|371.41|368.51|6
1648416400000|2022-03-27 21:26:40|371.46|368.56|371.48|368.58|371.48|368.58|371.45|368.55|6
1648416410000|2022-03-27 21:26:50|371.49|368.59|371.48|368.58|371.49|368.59|371.46|368.56|6
1648416420000|2022-03-27 21:27:00|371.49|368.59|371.44|368.54|371.49|368.59|371.44|368.54|7
1648416430000|2022-03-27 21:27:10|371.49|368.59|371.48|368.58|371.49|368.59|371.47|368.57|10
1648416450000|2022-03-27 21:27:30|371.47|368.57|371.47|368.57|371.47|368.57|371.47|368.57|1
1648416460000|2022-03-27 21:27:40|371.48|368.58|371.48|368.58|371.48|368.58|371.48|368.58|1
1648416480000|2022-03-27 21:28:00|371.47|368.57|371.52|368.62|371.52|368.62|371.47|368.57|11
1648416490000|2022-03-27 21:28:10|371.47|368.57|371.5|368.6|371.51|368.61|371.47|368.57|22
1648416500000|2022-03-27 21:28:20|371.47|368.57|371.51|368.61|371.54|368.64|371.47|368.57|25
1648416510000|2022-03-27 21:28:30|371.53|368.63|371.62|368.72|371.65|368.75|371.51|368.61|19
1648416520000|2022-03-27 21:28:40|371.6|368.7|371.64|368.74|371.66|368.76|371.6|368.7|7
1648416530000|2022-03-27 21:28:50|371.65|368.75|371.62|368.72|371.68|368.78|371.6|368.7|22
1648416540000|2022-03-27 21:29:00|371.63|368.73|371.69|368.79|371.74|368.84|371.62|368.72|23
1648416550000|2022-03-27 21:29:10|371.68|368.78|371.81|368.91|371.81|368.91|371.68|368.78|28
1648416560000|2022-03-27 21:29:20|371.82|368.92|372.01|369.11|372.03|369.13|371.75|368.85|26
1648416570000|2022-03-27 21:29:30|372.02|369.12|371.93|369.03|372.03|369.13|371.93|369.03|19
1648416580000|2022-03-27 21:29:40|371.92|369.02|371.92|369.02|371.93|369.03|371.85|368.95|16
1648416590000|2022-03-27 21:29:50|371.91|369.01|371.82|368.92|371.94|369.04|371.73|368.83|22
1648416600000|2022-03-27 21:30:00|371.79|368.89|371.85|368.95|371.86|368.96|371.76|368.86|17
1648416610000|2022-03-27 21:30:10|371.84|368.94|371.7|368.8|371.85|368.95|371.67|368.77|23
1648416620000|2022-03-27 21:30:20|371.69|368.79|371.64|368.74|371.69|368.79|371.6|368.7|21
1648416630000|2022-03-27 21:30:30|371.62|368.72|371.64|368.74|371.64|368.74|371.61|368.71|18
1648416640000|2022-03-27 21:30:40|371.63|368.73|371.6|368.7|371.64|368.74|371.58|368.68|16
1648416650000|2022-03-27 21:30:50|371.59|368.69|371.72|368.82|371.72|368.82|371.58|368.68|25
1648416660000|2022-03-27 21:31:00|371.68|368.78|371.69|368.79|371.7|368.8|371.65|368.75|14
1648416670000|2022-03-27 21:31:10|371.68|368.78|371.58|368.68|371.68|368.78|371.58|368.68|14
1648416680000|2022-03-27 21:31:20|371.63|368.73|371.63|368.73|371.63|368.73|371.54|368.64|8
1648416690000|2022-03-27 21:31:30|371.62|368.72|371.53|368.63|371.63|368.73|371.53|368.63|11
1648416700000|2022-03-27 21:31:40|371.55|368.65|371.6|368.7|371.62|368.72|371.53|368.63|10
1648416710000|2022-03-27 21:31:50|371.59|368.69|371.66|368.76|371.68|368.78|371.54|368.64|22
1648416720000|2022-03-27 21:32:00|371.64|368.74|371.68|368.78|371.69|368.79|371.59|368.69|18
1648416730000|2022-03-27 21:32:10|371.69|368.79|371.79|368.89|371.79|368.89|371.65|368.75|23
1648416740000|2022-03-27 21:32:20|371.76|368.86|371.78|368.88|371.82|368.92|371.76|368.86|16
1648416750000|2022-03-27 21:32:30|372.01|369.11|372.15|369.25|372.15|369.25|371.95|369.05|23
1648416760000|2022-03-27 21:32:40|372.1|369.2|372.04|369.14|372.16|369.26|372.04|369.14|21
1648416770000|2022-03-27 21:32:50|372.06|369.16|371.95|369.05|372.13|369.23|371.81|368.91|29
1648416780000|2022-03-27 21:33:00|371.96|369.06|372.05|369.15|372.06|369.16|371.77|368.87|36
1648416790000|2022-03-27 21:33:10|372.17|369.27|372.09|369.19|372.17|369.27|371.99|369.09|26
1648416800000|2022-03-27 21:33:20|372.11|369.21|371.83|368.93|372.11|369.21|371.83|368.93|24
1648416810000|2022-03-27 21:33:30|371.84|368.94|372.09|369.19|372.11|369.21|371.79|368.89|22
1648416820000|2022-03-27 21:33:40|372.08|369.18|372.08|369.18|372.18|369.28|372.06|369.16|18
1648416830000|2022-03-27 21:33:50|372.05|369.15|371.89|368.99|372.11|369.21|371.88|368.98|30
1648416840000|2022-03-27 21:34:00|371.94|369.04|371.88|368.98|371.96|369.06|371.86|368.96|30
1648416850000|2022-03-27 21:34:10|371.87|368.97|371.87|368.97|371.89|368.99|371.84|368.94|24
1648416860000|2022-03-27 21:34:20|371.9|369|371.93|369.03|371.94|369.04|371.89|368.99|26
1648416870000|2022-03-27 21:34:30|371.94|369.04|371.83|368.93|371.97|369.07|371.82|368.92|16
1648416880000|2022-03-27 21:34:40|371.87|368.97|371.93|369.03|371.94|369.04|371.87|368.97|28
1648416890000|2022-03-27 21:34:50|371.92|369.02|372.06|369.16|372.06|369.16|371.91|369.01|24
1648416900000|2022-03-27 21:35:00|372.03|369.13|372.06|369.16|372.07|369.17|372.02|369.12|20
1648416910000|2022-03-27 21:35:10|372.04|369.14|372.04|369.14|372.06|369.16|372|369.1|21
1648416920000|2022-03-27 21:35:20|372.08|369.18|372.04|369.14|372.21|369.31|372.04|369.14|28
1648416930000|2022-03-27 21:35:30|372.2|369.3|372.27|369.37|372.27|369.37|372.08|369.18|23
1648416940000|2022-03-27 21:35:40|372.23|369.33|372.15|369.25|372.35|369.45|372.12|369.22|27
1648416950000|2022-03-27 21:35:50|372.14|369.24|372.16|369.26|372.33|369.43|372.14|369.24|25
1648416960000|2022-03-27 21:36:00|372.32|369.42|372.29|369.39|372.33|369.43|372.16|369.26|21
1648416970000|2022-03-27 21:36:10|372.3|369.4|372.27|369.37|372.31|369.41|372.21|369.31|26
1648416980000|2022-03-27 21:36:20|372.28|369.38|372.32|369.42|372.4|369.5|372.22|369.32|22
1648416990000|2022-03-27 21:36:30|372.34|369.44|372.16|369.26|372.36|369.46|372.13|369.23|29
1648417000000|2022-03-27 21:36:40|372.17|369.27|372.07|369.17|372.17|369.27|372.07|369.17|18
1648417010000|2022-03-27 21:36:50|372.06|369.16|372.05|369.15|372.07|369.17|372.04|369.14|7
1648417020000|2022-03-27 21:37:00|372.06|369.16|372.24|369.34|372.28|369.38|372.05|369.15|22
1648417030000|2022-03-27 21:37:10|372.25|369.35|372.2|369.3|372.33|369.43|372.2|369.3|25
1648417040000|2022-03-27 21:37:20|372.19|369.29|372.11|369.21|372.2|369.3|372.09|369.19|24
1648417050000|2022-03-27 21:37:30|372.13|369.23|372.09|369.19|372.15|369.25|372.07|369.17|18
1648417060000|2022-03-27 21:37:40|372.08|369.18|372.01|369.11|372.08|369.18|371.99|369.09|20
1648417070000|2022-03-27 21:37:50|372.04|369.14|372.17|369.27|372.17|369.27|372.02|369.12|25
1648417080000|2022-03-27 21:38:00|372.12|369.22|372.04|369.14|372.18|369.28|372.03|369.13|24
1648417090000|2022-03-27 21:38:10|372.07|369.17|372.03|369.13|372.11|369.21|372.03|369.13|28
1648417100000|2022-03-27 21:38:20|372.02|369.12|372.19|369.29|372.28|369.38|372.02|369.12|27
1648417110000|2022-03-27 21:38:30|372.15|369.25|372.07|369.17|372.21|369.31|372.02|369.12|22
1648417120000|2022-03-27 21:38:40|372.09|369.19|372.01|369.11|372.09|369.19|372.01|369.11|18
1648417130000|2022-03-27 21:38:50|372.04|369.14|372.05|369.15|372.05|369.15|372.01|369.11|14
1648417140000|2022-03-27 21:39:00|372.06|369.16|372.02|369.12|372.06|369.16|372.02|369.12|7
1648417150000|2022-03-27 21:39:10|372|369.1|372|369.1|372.01|369.11|372|369.1|3
1648417160000|2022-03-27 21:39:20|371.99|369.09|372.13|369.23|372.15|369.25|371.99|369.09|10
1648417170000|2022-03-27 21:39:30|372.14|369.24|372.06|369.16|372.14|369.24|372.04|369.14|21
1648417180000|2022-03-27 21:39:40|372.07|369.17|372.12|369.22|372.12|369.22|372.05|369.15|15
1648417190000|2022-03-27 21:39:50|372.11|369.21|372.33|369.43|372.33|369.43|372.1|369.2|19
1648417200000|2022-03-27 21:40:00|372.32|369.42|372.34|369.44|372.44|369.54|372.28|369.38|25
1648417210000|2022-03-27 21:40:10|372.35|369.45|372.32|369.42|372.42|369.52|372.3|369.4|16
1648417220000|2022-03-27 21:40:20|372.33|369.43|372.32|369.42|372.41|369.51|372.25|369.35|24
1648417230000|2022-03-27 21:40:30|372.3|369.4|372.33|369.43|372.34|369.44|372.26|369.36|30
1648417240000|2022-03-27 21:40:40|372.32|369.42|372.41|369.51|372.42|369.52|372.32|369.42|19
1648417250000|2022-03-27 21:40:50|372.42|369.52|372.44|369.54|372.45|369.55|372.4|369.5|14
1648417260000|2022-03-27 21:41:00|372.45|369.55|372.3|369.4|372.45|369.55|372.3|369.4|15
1648417270000|2022-03-27 21:41:10|372.31|369.41|372.31|369.41|372.37|369.47|372.3|369.4|10
1648417280000|2022-03-27 21:41:20|372.36|369.46|372.38|369.48|372.38|369.48|372.35|369.45|4
1648417290000|2022-03-27 21:41:30|372.36|369.46|372.36|369.46|372.46|369.56|372.27|369.37|17
1648417300000|2022-03-27 21:41:40|372.46|369.56|372.46|369.56|372.47|369.57|372.34|369.44|11
1648417310000|2022-03-27 21:41:50|372.37|369.47|372.47|369.57|372.49|369.59|372.31|369.41|13
1648417320000|2022-03-27 21:42:00|372.48|369.58|372.45|369.55|372.48|369.58|372.42|369.52|10
1648417330000|2022-03-27 21:42:10|372.43|369.53|372.34|369.44|372.43|369.53|372.32|369.42|9
1648417340000|2022-03-27 21:42:20|372.35|369.45|372.35|369.45|372.4|369.5|372.3|369.4|17
1648417350000|2022-03-27 21:42:30|372.34|369.44|372.38|369.48|372.39|369.49|372.34|369.44|11
1648417360000|2022-03-27 21:42:40|372.39|369.49|372.41|369.51|372.41|369.51|372.39|369.49|5
1648417370000|2022-03-27 21:42:50|372.42|369.52|372.42|369.52|372.46|369.56|372.39|369.49|11
1648417380000|2022-03-27 21:43:00|372.43|369.53|372.43|369.53|372.45|369.55|372.4|369.5|10
1648417390000|2022-03-27 21:43:10|372.46|369.56|372.41|369.51|372.46|369.56|372.4|369.5|8
1648417400000|2022-03-27 21:43:20|372.42|369.52|372.45|369.55|372.45|369.55|372.41|369.51|9
1648417410000|2022-03-27 21:43:30|372.46|369.56|372.65|369.75|372.69|369.79|372.46|369.56|18
1648417420000|2022-03-27 21:43:40|372.66|369.76|372.55|369.65|372.86|369.96|372.55|369.65|29
1648417430000|2022-03-27 21:43:50|372.5|369.6|372.6|369.7|372.64|369.74|372.46|369.56|27
1648417440000|2022-03-27 21:44:00|372.62|369.72|372.73|369.83|372.74|369.84|372.6|369.7|26
1648417450000|2022-03-27 21:44:10|372.74|369.84|372.76|369.86|372.77|369.87|372.7|369.8|20
1648417460000|2022-03-27 21:44:20|372.73|369.83|372.8|369.9|372.84|369.94|372.73|369.83|12
1648417470000|2022-03-27 21:44:30|372.9|370|372.7|369.8|372.9|370|372.7|369.8|10
1648417480000|2022-03-27 21:44:40|372.74|369.84|372.7|369.8|372.79|369.89|372.7|369.8|19
1648417490000|2022-03-27 21:44:50|372.71|369.81|373.81|370.91|374.59|371.69|372.71|369.81|33
1648417500000|2022-03-27 21:45:00|373.88|370.98|373.93|371.03|374.04|371.14|373.85|370.95|21
1648417510000|2022-03-27 21:45:10|373.9|371|373.57|370.67|373.99|371.09|373.52|370.62|23
1648417520000|2022-03-27 21:45:20|373.56|370.66|373.77|370.87|373.77|370.87|373.56|370.66|28
1648417530000|2022-03-27 21:45:30|373.76|370.86|373.89|370.99|373.93|371.03|373.76|370.86|25
1648417540000|2022-03-27 21:45:40|373.87|370.97|373.8|370.9|373.87|370.97|373.74|370.84|17
1648417550000|2022-03-27 21:45:50|373.79|370.89|373.87|370.97|373.87|370.97|373.74|370.84|11
1648417560000|2022-03-27 21:46:00|373.76|370.86|373.95|371.05|373.95|371.05|373.76|370.86|22
1648417570000|2022-03-27 21:46:10|373.94|371.04|373.8|370.9|374|371.1|373.77|370.87|23
1648417580000|2022-03-27 21:46:20|373.82|370.92|373.85|370.95|373.97|371.07|373.82|370.92|22
1648417590000|2022-03-27 21:46:30|373.91|371.01|373.94|371.04|373.96|371.06|373.87|370.97|15
1648417600000|2022-03-27 21:46:40|373.93|371.03|373.98|371.08|374.02|371.12|373.92|371.02|26
1648417610000|2022-03-27 21:46:50|373.99|371.09|374.13|371.23|374.15|371.25|373.99|371.09|16
1648417620000|2022-03-27 21:47:00|374.12|371.22|374.19|371.29|374.2|371.3|374.12|371.22|27
1648417630000|2022-03-27 21:47:10|374.18|371.28|374.09|371.19|374.19|371.29|374.03|371.13|28
1648417640000|2022-03-27 21:47:20|374.1|371.2|374.18|371.28|374.21|371.31|374.07|371.17|24
1648417650000|2022-03-27 21:47:30|374.28|371.38|374.3|371.4|374.4|371.5|374.28|371.38|23
1648417660000|2022-03-27 21:47:40|374.28|371.38|374.3|371.4|374.31|371.41|374.28|371.38|18
1648417670000|2022-03-27 21:47:50|374.29|371.39|374.25|371.35|374.3|371.4|374.21|371.31|29
1648417680000|2022-03-27 21:48:00|374.23|371.33|374.22|371.32|374.26|371.36|374.2|371.3|24
1648417690000|2022-03-27 21:48:10|374.2|371.3|374.31|371.41|374.35|371.45|374.17|371.27|27
1648417700000|2022-03-27 21:48:20|374.36|371.46|374.3|371.4|374.36|371.46|374.27|371.37|20
1648417710000|2022-03-27 21:48:30|374.31|371.41|374.31|371.41|374.32|371.42|374.28|371.38|19
1648417720000|2022-03-27 21:48:40|374.32|371.42|374.18|371.28|374.33|371.43|374.17|371.27|20
1648417730000|2022-03-27 21:48:50|374.19|371.29|374.27|371.37|374.39|371.49|374.17|371.27|19
1648417740000|2022-03-27 21:49:00|374.29|371.39|374.2|371.3|374.31|371.41|374.2|371.3|13
1648417750000|2022-03-27 21:49:10|374.25|371.35|374.18|371.28|374.25|371.35|374.18|371.28|13
1648417760000|2022-03-27 21:49:20|374.17|371.27|374.22|371.32|374.22|371.32|374.16|371.26|15
1648417770000|2022-03-27 21:49:30|374.23|371.33|374.37|371.47|374.38|371.48|374.17|371.27|17
1648417780000|2022-03-27 21:49:40|374.34|371.44|374.31|371.41|374.37|371.47|374.3|371.4|6
1648417790000|2022-03-27 21:49:50|374.3|371.4|374.28|371.38|374.36|371.46|374.21|371.31|19
1648417800000|2022-03-27 21:50:00|374.29|371.39|374.24|371.34|374.67|371.77|374.23|371.33|35
1648417810000|2022-03-27 21:50:10|374.22|371.32|374.11|371.21|374.29|371.39|374.09|371.19|26
1648417820000|2022-03-27 21:50:20|374.13|371.23|373.94|371.04|374.15|371.25|373.9|371|29
1648417830000|2022-03-27 21:50:30|373.93|371.03|373.75|370.85|374.03|371.13|373.75|370.85|28
1648417840000|2022-03-27 21:50:40|373.81|370.91|373.67|370.77|373.81|370.91|373.63|370.73|24
1648417850000|2022-03-27 21:50:50|373.65|370.75|373.6|370.7|373.77|370.87|373.6|370.7|22
1648417860000|2022-03-27 21:51:00|373.61|370.71|373.83|370.93|373.84|370.94|373.61|370.71|29
1648417870000|2022-03-27 21:51:10|373.84|370.94|373.94|371.04|373.94|371.04|373.79|370.89|18
1648417880000|2022-03-27 21:51:20|373.96|371.06|374.16|371.26|374.16|371.26|373.94|371.04|27
1648417890000|2022-03-27 21:51:30|374.18|371.28|374.18|371.28|374.19|371.29|374.16|371.26|12
1648417900000|2022-03-27 21:51:40|374.17|371.27|374.41|371.51|374.41|371.51|374.17|371.27|15
1648417910000|2022-03-27 21:51:50|374.45|371.55|374.34|371.44|374.53|371.63|374.34|371.44|23
1648417920000|2022-03-27 21:52:00|374.33|371.43|374.41|371.51|374.41|371.51|374.25|371.35|20
1648417930000|2022-03-27 21:52:10|374.39|371.49|374.27|371.37|374.43|371.53|374.24|371.34|26
1648417940000|2022-03-27 21:52:20|374.28|371.38|374.27|371.37|374.29|371.39|374.23|371.33|17
1648417950000|2022-03-27 21:52:30|374.31|371.41|374.32|371.42|374.32|371.42|374.24|371.34|20
1648417960000|2022-03-27 21:52:40|374.29|371.39|374.27|371.37|374.31|371.41|374.25|371.35|16
1648417970000|2022-03-27 21:52:50|374.29|371.39|374.15|371.25|374.29|371.39|374.15|371.25|12
1648417980000|2022-03-27 21:53:00|374.17|371.27|374.05|371.15|374.17|371.27|374.04|371.14|20
1648417990000|2022-03-27 21:53:10|374.06|371.16|373.81|370.91|374.07|371.17|373.81|370.91|23
1648418000000|2022-03-27 21:53:20|373.82|370.92|373.76|370.86|373.84|370.94|373.7|370.8|26
1648418010000|2022-03-27 21:53:30|373.75|370.85|373.73|370.83|373.8|370.9|373.69|370.79|14
1648418020000|2022-03-27 21:53:40|373.75|370.85|373.67|370.77|373.75|370.85|373.66|370.76|14
1648418030000|2022-03-27 21:53:50|373.66|370.76|373.83|370.93|373.89|370.99|373.66|370.76|14
1648418040000|2022-03-27 21:54:00|373.85|370.95|373.83|370.93|373.89|370.99|373.81|370.91|16
1648418050000|2022-03-27 21:54:10|373.84|370.94|373.95|371.05|373.95|371.05|373.81|370.91|16
1648418060000|2022-03-27 21:54:20|373.93|371.03|373.92|371.02|373.95|371.05|373.91|371.01|15
1648418070000|2022-03-27 21:54:30|373.91|371.01|373.93|371.03|373.96|371.06|373.86|370.96|16
1648418080000|2022-03-27 21:54:40|373.94|371.04|373.96|371.06|373.98|371.08|373.93|371.03|9
1648418090000|2022-03-27 21:54:50|373.97|371.07|373.98|371.08|373.99|371.09|373.96|371.06|8
1648418100000|2022-03-27 21:55:00|373.97|371.07|374.07|371.17|374.07|371.17|373.97|371.07|10
1648418110000|2022-03-27 21:55:10|374.08|371.18|374.31|371.41|374.34|371.44|374.08|371.18|18
1648418120000|2022-03-27 21:55:20|374.3|371.4|374.31|371.41|374.32|371.42|374.3|371.4|9
1648418130000|2022-03-27 21:55:30|374.32|371.42|374.38|371.48|374.38|371.48|374.31|371.41|4
1648418140000|2022-03-27 21:55:40|374.36|371.46|374.36|371.46|374.36|371.46|374.36|371.46|1
1648418150000|2022-03-27 21:55:50|374.37|371.47|374.38|371.48|374.38|371.48|374.37|371.47|2
1648418160000|2022-03-27 21:56:00|374.37|371.47|374.26|371.36|374.37|371.47|374.26|371.36|9
1648418170000|2022-03-27 21:56:10|374.3|371.4|374.2|371.3|374.3|371.4|374.11|371.21|27
1648418180000|2022-03-27 21:56:20|374.22|371.32|374.34|371.44|374.36|371.46|374.18|371.28|23
1648418190000|2022-03-27 21:56:30|374.35|371.45|374.37|371.47|374.39|371.49|374.32|371.42|12
1648418200000|2022-03-27 21:56:40|374.38|371.48|374.29|371.39|374.38|371.48|374.28|371.38|16
1648418210000|2022-03-27 21:56:50|374.31|371.41|374.4|371.5|374.4|371.5|374.3|371.4|12
1648418220000|2022-03-27 21:57:00|374.42|371.52|374.42|371.52|374.43|371.53|374.35|371.45|12
1648418230000|2022-03-27 21:57:10|374.4|371.5|374.33|371.43|374.42|371.52|374.33|371.43|16
1648418240000|2022-03-27 21:57:20|374.34|371.44|374.34|371.44|374.34|371.44|374.3|371.4|20
1648418250000|2022-03-27 21:57:30|374.35|371.45|374.37|371.47|374.38|371.48|374.34|371.44|14
1648418260000|2022-03-27 21:57:40|374.36|371.46|373.97|371.07|374.41|371.51|373.97|371.07|22
1648418270000|2022-03-27 21:57:50|373.95|371.05|373.94|371.04|374.09|371.19|373.89|370.99|28
1648418280000|2022-03-27 21:58:00|373.96|371.06|373.97|371.07|374.04|371.14|373.94|371.04|18
1648418290000|2022-03-27 21:58:10|373.94|371.04|373.93|371.03|373.99|371.09|373.91|371.01|18
1648418300000|2022-03-27 21:58:20|373.92|371.02|374.21|371.31|374.25|371.35|373.92|371.02|22
1648418310000|2022-03-27 21:58:30|374.22|371.32|374.23|371.33|374.27|371.37|374.22|371.32|16
1648418320000|2022-03-27 21:58:40|374.24|371.34|374.29|371.39|374.29|371.39|374.23|371.33|10
1648418330000|2022-03-27 21:58:50|374.28|371.38|374.28|371.38|374.3|371.4|374.27|371.37|14
1648418340000|2022-03-27 21:59:00|374.27|371.37|374.12|371.22|374.27|371.37|374.12|371.22|26
1648418350000|2022-03-27 21:59:10|374.1|371.2|374.1|371.2|374.13|371.23|374.06|371.16|27
1648418360000|2022-03-27 21:59:20|374.08|371.18|374.2|371.3|374.21|371.31|374.08|371.18|20
1648418370000|2022-03-27 21:59:30|374.21|371.31|374.21|371.31|374.22|371.32|374.19|371.29|10
1648418380000|2022-03-27 21:59:40|374.23|371.33|374.28|371.38|374.28|371.38|374.22|371.32|13
1648418390000|2022-03-27 21:59:50|374.3|371.4|374.31|371.41|374.33|371.43|374.25|371.35|27
1648418400000|2022-03-27 22:00:00|374.28|371.38|374.3|371.4|374.34|371.44|374.25|371.35|19
1648418410000|2022-03-27 22:00:10|374.29|371.39|374.28|371.38|374.29|371.39|374.23|371.33|18
1648418420000|2022-03-27 22:00:20|374.27|371.37|374.26|371.36|374.31|371.41|374.25|371.35|20
1648418430000|2022-03-27 22:00:30|374.25|371.35|374.18|371.28|374.27|371.37|374.14|371.24|23
1648418440000|2022-03-27 22:00:40|374.14|371.24|374.02|371.12|374.21|371.31|374.01|371.11|15
1648418450000|2022-03-27 22:00:50|374.03|371.13|373.92|371.02|374.04|371.14|373.88|370.98|22
1648418460000|2022-03-27 22:01:00|373.91|371.01|373.92|371.02|373.95|371.05|373.89|370.99|20
1648418470000|2022-03-27 22:01:10|373.91|371.01|373.82|370.92|373.91|371.01|373.82|370.92|19
1648418480000|2022-03-27 22:01:20|373.84|370.94|373.53|370.63|373.84|370.94|373.49|370.59|31
1648418490000|2022-03-27 22:01:30|373.54|370.64|373.59|370.69|373.6|370.7|373.51|370.61|18
1648418500000|2022-03-27 22:01:40|373.63|370.73|373.56|370.66|373.63|370.73|373.45|370.55|15
1648418510000|2022-03-27 22:01:50|373.61|370.71|373.32|370.42|373.61|370.71|373.23|370.33|25
1648418520000|2022-03-27 22:02:00|373.3|370.4|373.19|370.29|373.3|370.4|373.05|370.15|29
1648418530000|2022-03-27 22:02:10|373.16|370.26|373.53|370.63|373.58|370.68|373.16|370.26|30
1648418540000|2022-03-27 22:02:20|373.49|370.59|373.44|370.54|373.55|370.65|373.42|370.52|23
1648418550000|2022-03-27 22:02:30|373.46|370.56|373.48|370.58|373.54|370.64|373.44|370.54|25
1648418560000|2022-03-27 22:02:40|373.5|370.6|373.43|370.53|373.53|370.63|373.31|370.41|29
1648418570000|2022-03-27 22:02:50|373.38|370.48|373.11|370.21|373.47|370.57|373.11|370.21|26
1648418580000|2022-03-27 22:03:00|373.1|370.2|372.97|370.07|373.11|370.21|372.97|370.07|12
1648418590000|2022-03-27 22:03:10|372.98|370.08|373.15|370.25|373.2|370.3|372.97|370.07|25
1648418600000|2022-03-27 22:03:20|373.16|370.26|373.16|370.26|373.27|370.37|373.14|370.24|24
1648418610000|2022-03-27 22:03:30|373.17|370.27|373.15|370.25|373.27|370.37|373.14|370.24|26
1648418620000|2022-03-27 22:03:40|373.14|370.24|373.01|370.11|373.16|370.26|373.01|370.11|17
1648418630000|2022-03-27 22:03:50|373.02|370.12|373.14|370.24|373.15|370.25|373.02|370.12|17
1648418640000|2022-03-27 22:04:00|373.2|370.3|372.92|370.02|373.2|370.3|372.85|369.95|32
1648418650000|2022-03-27 22:04:10|372.89|369.99|372.33|369.43|372.89|369.99|372.33|369.43|33
1648418660000|2022-03-27 22:04:20|372.32|369.42|372.34|369.44|372.4|369.5|372.31|369.41|20
1648418670000|2022-03-27 22:04:30|372.32|369.42|372.36|369.46|372.4|369.5|372.26|369.36|26
1648418680000|2022-03-27 22:04:40|372.33|369.43|372.23|369.33|372.33|369.43|372.23|369.33|24
1648418690000|2022-03-27 22:04:50|372.3|369.4|372.35|369.45|372.35|369.45|372.28|369.38|20
1648418700000|2022-03-27 22:05:00|372.34|369.44|372.31|369.41|372.36|369.46|372.19|369.29|23
1648418710000|2022-03-27 22:05:10|372.32|369.42|372.32|369.42|372.42|369.52|372.3|369.4|28
1648418720000|2022-03-27 22:05:20|372.35|369.45|372.26|369.36|372.38|369.48|372.26|369.36|17
1648418730000|2022-03-27 22:05:30|372.25|369.35|372.18|369.28|372.31|369.41|372.17|369.27|21
1648418740000|2022-03-27 22:05:40|372.21|369.31|372.18|369.28|372.21|369.31|372.17|369.27|25
1648418750000|2022-03-27 22:05:50|372.17|369.27|372.18|369.28|372.18|369.28|372.17|369.27|4
1648418760000|2022-03-27 22:06:00|372.16|369.26|372.17|369.27|372.18|369.28|372.16|369.26|9
1648418770000|2022-03-27 22:06:10|372.18|369.28|372.22|369.32|372.22|369.32|372.17|369.27|9
1648418780000|2022-03-27 22:06:20|372.33|369.43|372.28|369.38|372.53|369.63|372.26|369.36|20
1648418790000|2022-03-27 22:06:30|372.29|369.39|372.25|369.35|372.3|369.4|372.25|369.35|8
1648418800000|2022-03-27 22:06:40|372.19|369.29|372.25|369.35|372.25|369.35|372.19|369.29|18
1648418810000|2022-03-27 22:06:50|372.27|369.37|372.27|369.37|372.27|369.37|372.24|369.34|17
1648418820000|2022-03-27 22:07:00|372.26|369.36|372.15|369.25|372.29|369.39|372.15|369.25|21
1648418830000|2022-03-27 22:07:10|372.16|369.26|372.67|369.77|372.9|370|372.14|369.24|31
1648418840000|2022-03-27 22:07:20|372.62|369.72|372.41|369.51|372.65|369.75|372.39|369.49|27
1648418850000|2022-03-27 22:07:30|372.4|369.5|372.44|369.54|372.61|369.71|372.4|369.5|28
1648418860000|2022-03-27 22:07:40|372.43|369.53|372.39|369.49|372.48|369.58|372.38|369.48|20
1648418870000|2022-03-27 22:07:50|372.46|369.56|372.41|369.51|372.47|369.57|372.39|369.49|12
1648418880000|2022-03-27 22:08:00|372.39|369.49|372.48|369.58|372.53|369.63|372.39|369.49|24
1648418890000|2022-03-27 22:08:10|372.47|369.57|372.47|369.57|372.51|369.61|372.47|369.57|7
1648418900000|2022-03-27 22:08:20|372.52|369.62|372.9|370|373.1|370.2|372.52|369.62|34
1648418910000|2022-03-27 22:08:30|372.87|369.97|372.84|369.94|372.93|370.03|372.67|369.77|34
1648418920000|2022-03-27 22:08:40|372.88|369.98|372.73|369.83|372.88|369.98|372.68|369.78|30
1648418930000|2022-03-27 22:08:50|372.76|369.86|372.65|369.75|372.82|369.92|372.63|369.73|25
1648418940000|2022-03-27 22:09:00|372.58|369.68|372.84|369.94|372.92|370.02|372.58|369.68|28
1648418950000|2022-03-27 22:09:10|372.86|369.96|373.18|370.28|373.18|370.28|372.86|369.96|29
1648418960000|2022-03-27 22:09:20|373.19|370.29|373.29|370.39|373.31|370.41|373.09|370.19|23
1648418970000|2022-03-27 22:09:30|373.28|370.38|373.43|370.53|373.5|370.6|373.28|370.38|23
1648418980000|2022-03-27 22:09:40|373.4|370.5|373.5|370.6|373.5|370.6|373.4|370.5|9
1648418990000|2022-03-27 22:09:50|373.49|370.59|373.54|370.64|373.57|370.67|373.48|370.58|11
1648419000000|2022-03-27 22:10:00|373.56|370.66|373.57|370.67|373.59|370.69|373.45|370.55|20
1648419010000|2022-03-27 22:10:10|373.48|370.58|373.41|370.51|373.58|370.68|373.41|370.51|22
1648419020000|2022-03-27 22:10:20|373.4|370.5|373.18|370.28|373.4|370.5|373.18|370.28|23
1648419030000|2022-03-27 22:10:30|373.21|370.31|373.29|370.39|373.29|370.39|373.13|370.23|20
1648419040000|2022-03-27 22:10:40|373.32|370.42|373.3|370.4|373.32|370.42|373.17|370.27|27
1648419050000|2022-03-27 22:10:50|373.29|370.39|373.16|370.26|373.32|370.42|373.11|370.21|16
1648419060000|2022-03-27 22:11:00|373.14|370.24|373.19|370.29|373.19|370.29|373.14|370.24|11
1648419070000|2022-03-27 22:11:10|373.16|370.26|373.26|370.36|373.31|370.41|373.15|370.25|20
1648419080000|2022-03-27 22:11:20|373.27|370.37|373.49|370.59|373.53|370.63|373.27|370.37|20
1648419090000|2022-03-27 22:11:30|373.53|370.63|373.55|370.65|373.6|370.7|373.51|370.61|19
1648419100000|2022-03-27 22:11:40|373.53|370.63|373.59|370.69|373.59|370.69|373.49|370.59|18
1648419110000|2022-03-27 22:11:50|373.6|370.7|373.58|370.68|373.6|370.7|373.58|370.68|8
1648419120000|2022-03-27 22:12:00|373.57|370.67|373.37|370.47|373.59|370.69|373.37|370.47|16
1648419130000|2022-03-27 22:12:10|373.4|370.5|373.29|370.39|373.41|370.51|373.29|370.39|19
1648419140000|2022-03-27 22:12:20|373.3|370.4|373.47|370.57|373.5|370.6|373.29|370.39|18
1648419150000|2022-03-27 22:12:30|373.48|370.58|373.43|370.53|373.49|370.59|373.43|370.53|5
1648419160000|2022-03-27 22:12:40|373.44|370.54|373.5|370.6|373.5|370.6|373.44|370.54|5
1648419170000|2022-03-27 22:12:50|373.49|370.59|373.54|370.64|373.54|370.64|373.49|370.59|12
1648419180000|2022-03-27 22:13:00|373.55|370.65|373.57|370.67|373.58|370.68|373.55|370.65|7
1648419190000|2022-03-27 22:13:10|373.56|370.66|373.54|370.64|373.56|370.66|373.53|370.63|10
1648419200000|2022-03-27 22:13:20|373.55|370.65|373.55|370.65|373.59|370.69|373.53|370.63|10
1648419210000|2022-03-27 22:13:30|373.57|370.67|373.55|370.65|373.57|370.67|373.54|370.64|4
1648419220000|2022-03-27 22:13:40|373.54|370.64|373.55|370.65|373.57|370.67|373.54|370.64|3
1648419230000|2022-03-27 22:13:50|373.54|370.64|373.58|370.68|373.58|370.68|373.54|370.64|5
1648419240000|2022-03-27 22:14:00|373.56|370.66|373.55|370.65|373.56|370.66|373.53|370.63|6
1648419250000|2022-03-27 22:14:10|373.53|370.63|373.68|370.78|373.68|370.78|373.53|370.63|17
1648419260000|2022-03-27 22:14:20|373.71|370.81|373.59|370.69|373.72|370.82|373.58|370.68|20
1648419270000|2022-03-27 22:14:30|373.6|370.7|373.6|370.7|373.62|370.72|373.59|370.69|5
1648419280000|2022-03-27 22:14:40|373.59|370.69|373.65|370.75|373.79|370.89|373.59|370.69|20
1648419290000|2022-03-27 22:14:50|373.67|370.77|373.72|370.82|373.83|370.93|373.66|370.76|25
1648419300000|2022-03-27 22:15:00|373.75|370.85|373.92|371.02|374.04|371.14|373.75|370.85|27
1648419310000|2022-03-27 22:15:10|373.91|371.01|373.85|370.95|373.95|371.05|373.85|370.95|21
1648419320000|2022-03-27 22:15:20|373.88|370.98|373.9|371|373.9|371|373.83|370.93|14
1648419330000|2022-03-27 22:15:30|373.89|370.99|373.83|370.93|373.9|371|373.8|370.9|14
1648419340000|2022-03-27 22:15:40|373.84|370.94|373.81|370.91|373.84|370.94|373.81|370.91|7
1648419350000|2022-03-27 22:15:50|373.82|370.92|373.76|370.86|373.82|370.92|373.74|370.84|14
1648419360000|2022-03-27 22:16:00|373.74|370.84|373.77|370.87|373.78|370.88|373.73|370.83|11
1648419370000|2022-03-27 22:16:10|373.78|370.88|373.73|370.83|373.79|370.89|373.73|370.83|8
1648419380000|2022-03-27 22:16:20|373.74|370.84|373.77|370.87|373.77|370.87|373.73|370.83|13
1648419390000|2022-03-27 22:16:30|373.76|370.86|373.75|370.85|373.77|370.87|373.73|370.83|10
1648419400000|2022-03-27 22:16:40|373.76|370.86|373.77|370.87|373.79|370.89|373.74|370.84|13
1648419410000|2022-03-27 22:16:50|373.76|370.86|374.03|371.13|374.03|371.13|373.76|370.86|15
1648419420000|2022-03-27 22:17:00|374.04|371.14|373.89|370.99|374.04|371.14|373.89|370.99|11
1648419430000|2022-03-27 22:17:10|373.88|370.98|373.96|371.06|373.97|371.07|373.88|370.98|10
1648419440000|2022-03-27 22:17:20|373.98|371.08|374.07|371.17|374.09|371.19|373.95|371.05|24
1648419450000|2022-03-27 22:17:30|374.08|371.18|374.62|371.72|374.64|371.74|374.08|371.18|19
1648419460000|2022-03-27 22:17:40|374.61|371.71|374.46|371.56|374.61|371.71|374.39|371.49|18
1648419470000|2022-03-27 22:17:50|374.47|371.57|374.44|371.54|374.55|371.65|374.38|371.48|30
1648419480000|2022-03-27 22:18:00|374.46|371.56|374.56|371.66|374.6|371.7|374.46|371.56|26
1648419490000|2022-03-27 22:18:10|374.57|371.67|374.58|371.68|374.63|371.73|374.5|371.6|28
1648419500000|2022-03-27 22:18:20|374.56|371.66|374.49|371.59|374.59|371.69|374.44|371.54|27
1648419510000|2022-03-27 22:18:30|374.5|371.6|374.55|371.65|374.59|371.69|374.48|371.58|21
1648419520000|2022-03-27 22:18:40|374.54|371.64|374.79|371.89|374.79|371.89|374.54|371.64|11
1648419530000|2022-03-27 22:18:50|374.8|371.9|374.84|371.94|374.85|371.95|374.76|371.86|20
1648419540000|2022-03-27 22:19:00|374.83|371.93|374.99|372.09|374.99|372.09|374.75|371.85|25
1648419550000|2022-03-27 22:19:10|374.96|372.06|375.1|372.2|375.18|372.28|374.95|372.05|25
1648419560000|2022-03-27 22:19:20|375.05|372.15|375.11|372.21|375.18|372.28|375|372.1|30
1648419570000|2022-03-27 22:19:30|375.1|372.2|374.9|372|375.12|372.22|374.9|372|27
1648419580000|2022-03-27 22:19:40|374.92|372.02|375.14|372.24|375.14|372.24|374.92|372.02|17
1648419590000|2022-03-27 22:19:50|375.15|372.25|375.3|372.4|375.38|372.48|375.12|372.22|29
1648419600000|2022-03-27 22:20:00|375.32|372.42|375.3|372.4|375.39|372.49|375.21|372.31|25
1648419610000|2022-03-27 22:20:10|375.27|372.37|374.96|372.06|375.32|372.42|374.92|372.02|31
1648419620000|2022-03-27 22:20:20|374.95|372.05|375.03|372.13|375.05|372.15|374.84|371.94|27
1648419630000|2022-03-27 22:20:30|375.02|372.12|375.02|372.12|375.06|372.16|374.98|372.08|24
1648419640000|2022-03-27 22:20:40|375.04|372.14|375.05|372.15|375.08|372.18|375|372.1|20
1648419650000|2022-03-27 22:20:50|375.06|372.16|375.11|372.21|375.11|372.21|375.03|372.13|22
1648419660000|2022-03-27 22:21:00|375.12|372.22|375.06|372.16|375.14|372.24|375.06|372.16|18
1648419670000|2022-03-27 22:21:10|375.05|372.15|374.94|372.04|375.11|372.21|374.89|371.99|25
1648419680000|2022-03-27 22:21:20|374.93|372.03|374.9|372|374.97|372.07|374.89|371.99|23
1648419690000|2022-03-27 22:21:30|374.91|372.01|374.86|371.96|374.93|372.03|374.82|371.92|27
1648419700000|2022-03-27 22:21:40|374.9|372|374.85|371.95|374.92|372.02|374.84|371.94|24
1648419710000|2022-03-27 22:21:50|374.86|371.96|374.9|372|374.91|372.01|374.78|371.88|30
1648419720000|2022-03-27 22:22:00|374.89|371.99|374.84|371.94|374.94|372.04|374.84|371.94|20
1648419730000|2022-03-27 22:22:10|374.83|371.93|374.89|371.99|374.9|372|374.83|371.93|19
1648419740000|2022-03-27 22:22:20|374.9|372|374.94|372.04|374.94|372.04|374.79|371.89|20
1648419750000|2022-03-27 22:22:30|374.86|371.96|374.26|371.36|374.86|371.96|374.2|371.3|26
1648419760000|2022-03-27 22:22:40|374.21|371.31|374.14|371.24|374.23|371.33|374|371.1|24
1648419770000|2022-03-27 22:22:50|374.12|371.22|374.02|371.12|374.13|371.23|373.99|371.09|25
1648419780000|2022-03-27 22:23:00|374.07|371.17|374|371.1|374.07|371.17|373.97|371.07|20
1648419790000|2022-03-27 22:23:10|374.01|371.11|374.01|371.11|374.02|371.12|374|371.1|7
1648419800000|2022-03-27 22:23:20|374.08|371.18|374.02|371.12|374.11|371.21|374.02|371.12|19
1648419810000|2022-03-27 22:23:30|373.99|371.09|374.11|371.21|374.14|371.24|373.99|371.09|18
1648419820000|2022-03-27 22:23:40|374.12|371.22|374.21|371.31|374.21|371.31|374.1|371.2|22
1648419830000|2022-03-27 22:23:50|374.19|371.29|374.11|371.21|374.25|371.35|374.1|371.2|22
1648419840000|2022-03-27 22:24:00|374.12|371.22|374.21|371.31|374.26|371.36|374.12|371.22|24
1648419850000|2022-03-27 22:24:10|374.27|371.37|374.27|371.37|374.29|371.39|374.23|371.33|22
1648419860000|2022-03-27 22:24:20|374.26|371.36|374.26|371.36|374.35|371.45|374.2|371.3|22
1648419870000|2022-03-27 22:24:30|374.25|371.35|374.31|371.41|374.32|371.42|374.24|371.34|18
1648419880000|2022-03-27 22:24:40|374.32|371.42|374.34|371.44|374.34|371.44|374.31|371.41|4
1648419890000|2022-03-27 22:24:50|374.35|371.45|374.36|371.46|374.36|371.46|374.34|371.44|3
1648419900000|2022-03-27 22:25:00|374.37|371.47|374.34|371.44|374.37|371.47|374.29|371.39|12
1648419910000|2022-03-27 22:25:10|374.35|371.45|374.46|371.56|374.46|371.56|374.34|371.44|9
1648419920000|2022-03-27 22:25:20|374.47|371.57|374.53|371.63|374.57|371.67|374.46|371.56|26
1648419930000|2022-03-27 22:25:30|374.52|371.62|374.48|371.58|374.77|371.87|374.46|371.56|33
1648419940000|2022-03-27 22:25:40|374.46|371.56|374.5|371.6|374.54|371.64|374.43|371.53|28
1648419950000|2022-03-27 22:25:50|374.52|371.62|375.12|372.22|375.21|372.31|374.48|371.58|35
1648419960000|2022-03-27 22:26:00|375.05|372.15|374.78|371.88|375.19|372.29|374.78|371.88|31
1648419970000|2022-03-27 22:26:10|374.77|371.87|374.98|372.08|375.02|372.12|374.72|371.82|32
1648419980000|2022-03-27 22:26:20|375.01|372.11|374.97|372.07|375.02|372.12|374.91|372.01|29
1648419990000|2022-03-27 22:26:30|374.98|372.08|374.76|371.86|374.99|372.09|374.55|371.65|36
1648420000000|2022-03-27 22:26:40|374.78|371.88|374.89|371.99|375.01|372.11|374.62|371.72|33
1648420010000|2022-03-27 22:26:50|374.94|372.04|375.3|372.4|375.3|372.4|374.94|372.04|34
1648420020000|2022-03-27 22:27:00|375.29|372.39|375.37|372.47|375.38|372.48|375.29|372.39|22
1648420030000|2022-03-27 22:27:10|375.31|372.41|375.44|372.54|375.44|372.54|375.31|372.41|20
1648420040000|2022-03-27 22:27:20|375.43|372.53|375.33|372.43|375.48|372.58|375.32|372.42|22
1648420050000|2022-03-27 22:27:30|375.31|372.41|375.3|372.4|375.31|372.41|375.2|372.3|20
1648420060000|2022-03-27 22:27:40|375.29|372.39|375.33|372.43|375.34|372.44|375.27|372.37|13
1648420070000|2022-03-27 22:27:50|375.34|372.44|375.24|372.34|375.38|372.48|375.19|372.29|24
1648420080000|2022-03-27 22:28:00|375.23|372.33|375.33|372.43|375.34|372.44|375.21|372.31|23
1648420090000|2022-03-27 22:28:10|375.32|372.42|375.32|372.42|375.34|372.44|375.31|372.41|12
1648420100000|2022-03-27 22:28:20|375.29|372.39|375.15|372.25|375.3|372.4|375.15|372.25|21
1648420110000|2022-03-27 22:28:30|375.14|372.24|375.18|372.28|375.22|372.32|375.14|372.24|21
1648420120000|2022-03-27 22:28:40|375.16|372.26|375.23|372.33|375.24|372.34|375.14|372.24|26
1648420130000|2022-03-27 22:28:50|375.27|372.37|375.4|372.5|375.41|372.51|375.25|372.35|24
1648420140000|2022-03-27 22:29:00|375.41|372.51|375.41|372.51|375.42|372.52|375.41|372.51|7
1648420150000|2022-03-27 22:29:10|375.42|372.52|375.37|372.47|375.42|372.52|375.37|372.47|4
1648420160000|2022-03-27 22:29:20|375.36|372.46|375.07|372.17|375.36|372.46|375.07|372.17|24
1648420170000|2022-03-27 22:29:30|375.09|372.19|375.16|372.26|375.16|372.26|375.06|372.16|12
1648420180000|2022-03-27 22:29:40|375.15|372.25|375.05|372.15|375.15|372.25|375.04|372.14|11
1648420190000|2022-03-27 22:29:50|375.04|372.14|375.07|372.17|375.07|372.17|375.04|372.14|5
1648420200000|2022-03-27 22:30:00|375.05|372.15|375.12|372.22|375.13|372.23|375.05|372.15|9
1648420210000|2022-03-27 22:30:10|375.13|372.23|375.2|372.3|375.22|372.32|375.11|372.21|16
1648420220000|2022-03-27 22:30:20|375.21|372.31|375.27|372.37|375.27|372.37|375.21|372.31|12
1648420230000|2022-03-27 22:30:30|375.29|372.39|375.04|372.14|375.29|372.39|375.04|372.14|19
1648420240000|2022-03-27 22:30:40|375.03|372.13|375.16|372.26|375.16|372.26|375.03|372.13|16
1648420250000|2022-03-27 22:30:50|375.13|372.23|375.14|372.24|375.16|372.26|375.13|372.23|12
1648420260000|2022-03-27 22:31:00|375.13|372.23|375.23|372.33|375.23|372.33|375.12|372.22|11
1648420270000|2022-03-27 22:31:10|375.2|372.3|375.2|372.3|375.26|372.36|375.2|372.3|10
1648420280000|2022-03-27 22:31:20|375.12|372.22|375.05|372.15|375.16|372.26|375.03|372.13|23
1648420290000|2022-03-27 22:31:30|375.06|372.16|375.05|372.15|375.07|372.17|375.01|372.11|13
1648420300000|2022-03-27 22:31:40|375.06|372.16|375.02|372.12|375.08|372.18|374.98|372.08|25
1648420310000|2022-03-27 22:31:50|374.98|372.08|375.07|372.17|375.14|372.24|374.98|372.08|26
1648420320000|2022-03-27 22:32:00|375.04|372.14|374.67|371.77|375.04|372.14|374.66|371.76|21
1648420330000|2022-03-27 22:32:10|374.68|371.78|374.76|371.86|374.76|371.86|374.68|371.78|8
1648420340000|2022-03-27 22:32:20|374.78|371.88|374.71|371.81|374.78|371.88|374.68|371.78|14
1648420350000|2022-03-27 22:32:30|374.72|371.82|374.75|371.85|374.75|371.85|374.7|371.8|17
1648420360000|2022-03-27 22:32:40|374.72|371.82|374.76|371.86|374.79|371.89|374.72|371.82|14
1648420370000|2022-03-27 22:32:50|374.72|371.82|374.73|371.83|374.73|371.83|374.72|371.82|2
1648420380000|2022-03-27 22:33:00|374.72|371.82|374.7|371.8|374.73|371.83|374.7|371.8|9
1648420390000|2022-03-27 22:33:10|374.71|371.81|374.77|371.87|374.77|371.87|374.71|371.81|13
1648420400000|2022-03-27 22:33:20|374.78|371.88|374.75|371.85|374.78|371.88|374.64|371.74|24
1648420410000|2022-03-27 22:33:30|374.73|371.83|374.72|371.82|374.74|371.84|374.7|371.8|18
1648420420000|2022-03-27 22:33:40|374.7|371.8|374.67|371.77|374.71|371.81|374.64|371.74|21
1648420430000|2022-03-27 22:33:50|374.66|371.76|374.69|371.79|374.71|371.81|374.65|371.75|15
1648420440000|2022-03-27 22:34:00|374.7|371.8|374.74|371.84|374.74|371.84|374.7|371.8|14
1648420450000|2022-03-27 22:34:10|374.73|371.83|374.75|371.85|374.76|371.86|374.71|371.81|15
1648420460000|2022-03-27 22:34:20|374.81|371.91|374.9|372|374.92|372.02|374.81|371.91|20
1648420470000|2022-03-27 22:34:30|374.91|372.01|375.05|372.15|375.06|372.16|374.91|372.01|19
1648420480000|2022-03-27 22:34:40|375.06|372.16|375.02|372.12|375.09|372.19|374.91|372.01|23
1648420490000|2022-03-27 22:34:50|375.03|372.13|375.15|372.25|375.21|372.31|375|372.1|16
1648420500000|2022-03-27 22:35:00|375.16|372.26|374.98|372.08|375.18|372.28|374.98|372.08|21
1648420510000|2022-03-27 22:35:10|374.99|372.09|374.9|372|375|372.1|374.9|372|12
1648420520000|2022-03-27 22:35:20|374.91|372.01|374.97|372.07|374.98|372.08|374.89|371.99|19
1648420530000|2022-03-27 22:35:30|374.98|372.08|375|372.1|375.02|372.12|374.96|372.06|11
1648420540000|2022-03-27 22:35:40|375.01|372.11|375.01|372.11|375.05|372.15|374.98|372.08|8
1648420550000|2022-03-27 22:35:50|375|372.1|375.13|372.23|375.15|372.25|375|372.1|15
1648420560000|2022-03-27 22:36:00|375.14|372.24|375.2|372.3|375.2|372.3|375.11|372.21|16
1648420570000|2022-03-27 22:36:10|375.22|372.32|375.3|372.4|375.31|372.41|375.16|372.26|17
1648420580000|2022-03-27 22:36:20|375.35|372.45|375.39|372.49|375.46|372.56|375.35|372.45|22
1648420590000|2022-03-27 22:36:30|375.34|372.44|375.29|372.39|375.35|372.45|375.27|372.37|14
1648420600000|2022-03-27 22:36:40|375.3|372.4|375.39|372.49|375.39|372.49|375.26|372.36|12
1648420610000|2022-03-27 22:36:50|375.38|372.48|375.27|372.37|375.38|372.48|375.27|372.37|9
1648420620000|2022-03-27 22:37:00|375.26|372.36|375.19|372.29|375.29|372.39|375.18|372.28|13
1648420630000|2022-03-27 22:37:10|375.18|372.28|375.19|372.29|375.22|372.32|375.15|372.25|16
1648420640000|2022-03-27 22:37:20|375.14|372.24|375.17|372.27|375.17|372.27|375.14|372.24|7
1648420650000|2022-03-27 22:37:30|375.16|372.26|375.19|372.29|375.19|372.29|375.16|372.26|11
1648420660000|2022-03-27 22:37:40|375.17|372.27|375.06|372.16|375.19|372.29|375.05|372.15|13
1648420670000|2022-03-27 22:37:50|375.08|372.18|375.31|372.41|375.34|372.44|375.06|372.16|20
1648420680000|2022-03-27 22:38:00|375.29|372.39|375.54|372.64|375.54|372.64|375.29|372.39|19
1648420690000|2022-03-27 22:38:10|375.55|372.65|375.59|372.69|375.63|372.73|375.53|372.63|16
1648420700000|2022-03-27 22:38:20|375.61|372.71|375.56|372.66|375.68|372.78|375.55|372.65|7
1648420710000|2022-03-27 22:38:30|375.55|372.65|375.59|372.69|375.63|372.73|375.55|372.65|8
1648420720000|2022-03-27 22:38:40|375.62|372.72|375.63|372.73|375.71|372.81|375.56|372.66|9
1648420730000|2022-03-27 22:38:50|375.61|372.71|375.56|372.66|375.65|372.75|375.56|372.66|6
1648420740000|2022-03-27 22:39:00|375.58|372.68|376.32|373.42|376.33|373.43|375.58|372.68|22
1648420750000|2022-03-27 22:39:10|376.33|373.43|376.47|373.57|376.47|373.57|376.33|373.43|8
1648420760000|2022-03-27 22:39:20|376.45|373.55|376.47|373.57|376.49|373.59|376.44|373.54|13
1648420770000|2022-03-27 22:39:30|376.46|373.56|376.22|373.32|376.48|373.58|376.12|373.22|28
1648420780000|2022-03-27 22:39:40|376.23|373.33|376.28|373.38|376.28|373.38|376.14|373.24|26
1648420790000|2022-03-27 22:39:50|376.3|373.4|376.23|373.33|376.32|373.42|376.2|373.3|20
1648420800000|2022-03-27 22:40:00|376.22|373.32|376.24|373.34|376.25|373.35|376.2|373.3|19
1648420810000|2022-03-27 22:40:10|376.25|373.35|376.25|373.35|376.26|373.36|376.24|373.34|9
1648420820000|2022-03-27 22:40:20|376.24|373.34|376.25|373.35|376.33|373.43|376.24|373.34|15
1648420830000|2022-03-27 22:40:30|376.33|373.43|376.11|373.21|376.33|373.43|376.07|373.17|17
1648420840000|2022-03-27 22:40:40|376.13|373.23|376.02|373.12|376.17|373.27|375.99|373.09|24
1648420850000|2022-03-27 22:40:50|375.97|373.07|375.99|373.09|376.04|373.14|375.96|373.06|18
1648420860000|2022-03-27 22:41:00|375.97|373.07|375.94|373.04|375.97|373.07|375.9|373|5
1648420870000|2022-03-27 22:41:10|375.95|373.05|375.83|372.93|375.95|373.05|375.77|372.87|21
1648420880000|2022-03-27 22:41:20|375.84|372.94|376.08|373.18|376.08|373.18|375.84|372.94|20
1648420890000|2022-03-27 22:41:30|376.06|373.16|376.09|373.19|376.12|373.22|376.06|373.16|7
1648420900000|2022-03-27 22:41:40|376.1|373.2|376.02|373.12|376.1|373.2|376.02|373.12|6
1648420910000|2022-03-27 22:41:50|376.05|373.15|375.94|373.04|376.05|373.15|375.89|372.99|15
1648420920000|2022-03-27 22:42:00|375.91|373.01|375.88|372.98|375.93|373.03|375.88|372.98|13
1648420930000|2022-03-27 22:42:10|375.87|372.97|375.77|372.87|375.87|372.97|375.77|372.87|12
1648420940000|2022-03-27 22:42:20|375.8|372.9|375.71|372.81|375.8|372.9|375.69|372.79|14
1648420950000|2022-03-27 22:42:30|375.7|372.8|375.76|372.86|375.84|372.94|375.66|372.76|18
1648420960000|2022-03-27 22:42:40|375.78|372.88|375.62|372.72|375.8|372.9|375.62|372.72|15
1648420970000|2022-03-27 22:42:50|375.61|372.71|375.65|372.75|375.7|372.8|375.61|372.71|22
1648420980000|2022-03-27 22:43:00|375.63|372.73|375.81|372.91|375.87|372.97|375.62|372.72|25
1648420990000|2022-03-27 22:43:10|375.83|372.93|375.83|372.93|375.84|372.94|375.8|372.9|14
1648421000000|2022-03-27 22:43:20|375.81|372.91|375.83|372.93|375.85|372.95|375.79|372.89|11
1648421010000|2022-03-27 22:43:30|375.87|372.97|375.83|372.93|375.87|372.97|375.76|372.86|18
1648421020000|2022-03-27 22:43:40|375.82|372.92|375.82|372.92|375.84|372.94|375.79|372.89|12
1648421030000|2022-03-27 22:43:50|375.83|372.93|375.83|372.93|375.9|373|375.82|372.92|12
1648421040000|2022-03-27 22:44:00|375.85|372.95|375.84|372.94|375.87|372.97|375.82|372.92|17
1648421050000|2022-03-27 22:44:10|375.86|372.96|375.89|372.99|375.93|373.03|375.84|372.94|16
1648421060000|2022-03-27 22:44:20|375.88|372.98|375.85|372.95|375.89|372.99|375.81|372.91|12
1648421070000|2022-03-27 22:44:30|375.86|372.96|375.49|372.59|375.86|372.96|375.49|372.59|28
1648421080000|2022-03-27 22:44:40|375.48|372.58|375.44|372.54|375.49|372.59|375.35|372.45|23
1648421090000|2022-03-27 22:44:50|375.43|372.53|375.49|372.59|375.51|372.61|375.41|372.51|13
1648421100000|2022-03-27 22:45:00|375.51|372.61|375.64|372.74|375.64|372.74|375.5|372.6|21
1648421110000|2022-03-27 22:45:10|375.63|372.73|375.65|372.75|375.65|372.75|375.61|372.71|19
1648421120000|2022-03-27 22:45:20|375.64|372.74|375.66|372.76|375.66|372.76|375.64|372.74|9
1648421130000|2022-03-27 22:45:30|375.67|372.77|375.73|372.83|375.73|372.83|375.67|372.77|15
1648421140000|2022-03-27 22:45:40|375.74|372.84|375.71|372.81|375.77|372.87|375.69|372.79|8
1648421150000|2022-03-27 22:45:50|375.75|372.85|375.67|372.77|375.75|372.85|375.67|372.77|13
1648421160000|2022-03-27 22:46:00|375.69|372.79|375.67|372.77|375.73|372.83|375.67|372.77|16
1648421170000|2022-03-27 22:46:10|375.68|372.78|375.72|372.82|375.73|372.83|375.67|372.77|13
1648421180000|2022-03-27 22:46:20|375.74|372.84|375.47|372.57|375.74|372.84|375.44|372.54|23
1648421190000|2022-03-27 22:46:30|375.48|372.58|375.54|372.64|375.54|372.64|375.46|372.56|28
1648421200000|2022-03-27 22:46:40|375.56|372.66|375.59|372.69|375.63|372.73|375.54|372.64|19
1648421210000|2022-03-27 22:46:50|375.6|372.7|375.6|372.7|375.6|372.7|375.6|372.7|1
1648421220000|2022-03-27 22:47:00|375.62|372.72|375.67|372.77|375.71|372.81|375.6|372.7|11
1648421230000|2022-03-27 22:47:10|375.66|372.76|375.8|372.9|375.83|372.93|375.66|372.76|18
1648421240000|2022-03-27 22:47:20|375.79|372.89|375.65|372.75|375.79|372.89|375.64|372.74|6
1648421250000|2022-03-27 22:47:30|375.66|372.76|375.71|372.81|375.79|372.89|375.66|372.76|13
1648421260000|2022-03-27 22:47:40|375.7|372.8|375.71|372.81|375.82|372.92|375.7|372.8|19
1648421270000|2022-03-27 22:47:50|375.76|372.86|376|373.1|376.03|373.13|375.71|372.81|14
1648421280000|2022-03-27 22:48:00|375.92|373.02|375.99|373.09|376.02|373.12|375.92|373.02|16
1648421290000|2022-03-27 22:48:10|375.98|373.08|375.9|373|375.99|373.09|375.8|372.9|11
1648421300000|2022-03-27 22:48:20|375.89|372.99|375.86|372.96|375.91|373.01|375.83|372.93|18
1648421310000|2022-03-27 22:48:30|375.88|372.98|375.17|372.27|375.88|372.98|375.17|372.27|23
1648421320000|2022-03-27 22:48:40|375.14|372.24|374.94|372.04|375.16|372.26|374.92|372.02|26
1648421330000|2022-03-27 22:48:50|374.95|372.05|375.07|372.17|375.07|372.17|374.93|372.03|14
1648421340000|2022-03-27 22:49:00|375.06|372.16|375.15|372.25|375.18|372.28|375.04|372.14|18
1648421350000|2022-03-27 22:49:10|375.17|372.27|375.18|372.28|375.2|372.3|375.14|372.24|19
1648421360000|2022-03-27 22:49:20|375.31|372.41|375.21|372.31|375.4|372.5|375.21|372.31|23
1648421370000|2022-03-27 22:49:30|375.22|372.32|375.08|372.18|375.25|372.35|375.08|372.18|17
1648421380000|2022-03-27 22:49:40|375.09|372.19|374.98|372.08|375.09|372.19|374.91|372.01|21
1648421390000|2022-03-27 22:49:50|374.99|372.09|374.99|372.09|375.17|372.27|374.98|372.08|25
1648421400000|2022-03-27 22:50:00|375.01|372.11|375.15|372.25|375.17|372.27|375.01|372.11|21
1648421410000|2022-03-27 22:50:10|375.16|372.26|375.33|372.43|375.38|372.48|375.15|372.25|20
1648421420000|2022-03-27 22:50:20|375.35|372.45|375.36|372.46|375.45|372.55|375.33|372.43|24
1648421430000|2022-03-27 22:50:30|375.4|372.5|375.41|372.51|375.44|372.54|375.26|372.36|29
1648421440000|2022-03-27 22:50:40|375.48|372.58|376.01|373.11|376.01|373.11|375.44|372.54|22
1648421450000|2022-03-27 22:50:50|376.03|373.13|376.06|373.16|376.08|373.18|375.85|372.95|17
1648421460000|2022-03-27 22:51:00|376.07|373.17|376.07|373.17|376.08|373.18|376.02|373.12|11
1648421470000|2022-03-27 22:51:10|376.02|373.12|376.26|373.36|376.27|373.37|376.01|373.11|11
1648421480000|2022-03-27 22:51:20|376.27|373.37|376.33|373.43|376.39|373.49|376.27|373.37|10
1648421490000|2022-03-27 22:51:30|376.38|373.48|376.12|373.22|376.38|373.48|376.12|373.22|18
1648421500000|2022-03-27 22:51:40|376.13|373.23|375.95|373.05|376.13|373.23|375.95|373.05|24
1648421510000|2022-03-27 22:51:50|375.94|373.04|375.67|372.77|375.96|373.06|375.62|372.72|32
1648421520000|2022-03-27 22:52:00|375.59|372.69|375.68|372.78|375.74|372.84|375.58|372.68|24
1648421530000|2022-03-27 22:52:10|375.66|372.76|375.7|372.8|375.76|372.86|375.65|372.75|17
1648421540000|2022-03-27 22:52:20|375.71|372.81|375.78|372.88|375.82|372.92|375.66|372.76|17
1648421550000|2022-03-27 22:52:30|375.79|372.89|375.82|372.92|375.9|373|375.79|372.89|21
1648421560000|2022-03-27 22:52:40|375.83|372.93|375.82|372.92|375.91|373.01|375.82|372.92|20
1648421570000|2022-03-27 22:52:50|375.81|372.91|375.66|372.76|375.81|372.91|375.65|372.75|21
1648421580000|2022-03-27 22:53:00|375.67|372.77|375.68|372.78|375.7|372.8|375.67|372.77|5
1648421590000|2022-03-27 22:53:10|375.69|372.79|375.77|372.87|375.8|372.9|375.68|372.78|16
1648421600000|2022-03-27 22:53:20|375.78|372.88|375.79|372.89|375.82|372.92|375.78|372.88|7
1648421610000|2022-03-27 22:53:30|375.8|372.9|375.82|372.92|375.93|373.03|375.8|372.9|13
1648421620000|2022-03-27 22:53:40|375.81|372.91|375.9|373|375.94|373.04|375.81|372.91|15
1648421630000|2022-03-27 22:53:50|375.89|372.99|375.89|372.99|375.91|373.01|375.88|372.98|9
1648421640000|2022-03-27 22:54:00|375.88|372.98|375.92|373.02|375.92|373.02|375.87|372.97|5
1648421650000|2022-03-27 22:54:10|375.94|373.04|375.79|372.89|375.97|373.07|375.79|372.89|16
1648421660000|2022-03-27 22:54:20|375.81|372.91|375.93|373.03|375.94|373.04|375.81|372.91|10
1648421670000|2022-03-27 22:54:30|375.94|373.04|375.93|373.03|375.96|373.06|375.87|372.97|16
1648421680000|2022-03-27 22:54:40|375.94|373.04|375.93|373.03|375.96|373.06|375.86|372.96|9
1648421690000|2022-03-27 22:54:50|375.91|373.01|375.87|372.97|375.91|373.01|375.87|372.97|6
1648421700000|2022-03-27 22:55:00|375.91|373.01|376.17|373.27|376.17|373.27|375.87|372.97|19
1648421710000|2022-03-27 22:55:10|376.18|373.28|376.18|373.28|376.29|373.39|376.14|373.24|22
1648421720000|2022-03-27 22:55:20|376.19|373.29|376.32|373.42|376.32|373.42|376.17|373.27|17
1648421730000|2022-03-27 22:55:30|376.31|373.41|376.32|373.42|376.32|373.42|376.3|373.4|8
1648421740000|2022-03-27 22:55:40|376.4|373.5|376.48|373.58|376.48|373.58|376.37|373.47|22
1648421750000|2022-03-27 22:55:50|376.47|373.57|376.48|373.58|376.48|373.58|376.47|373.57|6
1648421760000|2022-03-27 22:56:00|376.47|373.57|376.48|373.58|376.48|373.58|376.47|373.57|4
1648421770000|2022-03-27 22:56:10|376.47|373.57|376.48|373.58|376.49|373.59|376.47|373.57|6
1648421780000|2022-03-27 22:56:20|376.49|373.59|376.57|373.67|376.57|373.67|376.47|373.57|16
1648421790000|2022-03-27 22:56:30|376.5|373.6|376.56|373.66|376.56|373.66|376.5|373.6|11
1648421800000|2022-03-27 22:56:40|376.54|373.64|376.57|373.67|376.57|373.67|376.54|373.64|10
1648421810000|2022-03-27 22:56:50|376.56|373.66|376.55|373.65|376.57|373.67|376.52|373.62|9
1648421820000|2022-03-27 22:57:00|376.56|373.66|376.56|373.66|376.57|373.67|376.55|373.65|7
1648421830000|2022-03-27 22:57:10|376.51|373.61|376.51|373.61|376.55|373.65|376.48|373.58|22
1648421840000|2022-03-27 22:57:20|376.52|373.62|376.45|373.55|376.52|373.62|376.45|373.55|7
1648421850000|2022-03-27 22:57:30|376.44|373.54|376.34|373.44|376.46|373.56|376.34|373.44|6
1648421860000|2022-03-27 22:57:40|376.33|373.43|376.06|373.16|376.33|373.43|376.06|373.16|20
1648421870000|2022-03-27 22:57:50|376.07|373.17|375.75|372.85|376.12|373.22|375.74|372.84|24
1648421880000|2022-03-27 22:58:00|375.73|372.83|375.72|372.82|375.79|372.89|375.71|372.81|19
1648421890000|2022-03-27 22:58:10|375.73|372.83|375.68|372.78|375.75|372.85|375.65|372.75|15
1648421900000|2022-03-27 22:58:20|375.69|372.79|375.84|372.94|375.86|372.96|375.69|372.79|22
1648421910000|2022-03-27 22:58:30|375.85|372.95|375.77|372.87|375.85|372.95|375.61|372.71|20
1648421920000|2022-03-27 22:58:40|375.78|372.88|375.92|373.02|375.92|373.02|375.77|372.87|17
1648421930000|2022-03-27 22:58:50|375.93|373.03|375.79|372.89|375.93|373.03|375.79|372.89|14
1648421940000|2022-03-27 22:59:00|375.78|372.88|375.81|372.91|375.85|372.95|375.78|372.88|12
1648421950000|2022-03-27 22:59:10|375.8|372.9|375.98|373.08|376.06|373.16|375.69|372.79|27
1648421960000|2022-03-27 22:59:20|375.99|373.09|376.15|373.25|376.21|373.31|375.97|373.07|26
1648421970000|2022-03-27 22:59:30|376.16|373.26|376.05|373.15|376.16|373.26|376.05|373.15|18
1648421980000|2022-03-27 22:59:40|376.06|373.16|376|373.1|376.07|373.17|376|373.1|10
1648421990000|2022-03-27 22:59:50|376.03|373.13|376.18|373.28|376.18|373.28|375.87|372.97|24
1648422000000|2022-03-27 23:00:00|376.23|373.33|376.41|373.51|376.42|373.52|376.19|373.29|21
1648422010000|2022-03-27 23:00:10|376.43|373.53|376.52|373.62|376.52|373.62|376.43|373.53|17
1648422020000|2022-03-27 23:00:20|376.55|373.65|376.53|373.63|376.55|373.65|376.53|373.63|7
1648422030000|2022-03-27 23:00:30|376.54|373.64|376.47|373.57|376.58|373.68|376.34|373.44|27
1648422040000|2022-03-27 23:00:40|376.46|373.56|376.47|373.57|376.47|373.57|376.43|373.53|16
1648422050000|2022-03-27 23:00:50|376.46|373.56|376.48|373.58|376.49|373.59|376.46|373.56|8
1648422060000|2022-03-27 23:01:00|376.47|373.57|376.5|373.6|376.51|373.61|376.46|373.56|16
1648422070000|2022-03-27 23:01:10|376.51|373.61|376.55|373.65|376.55|373.65|376.51|373.61|6
1648422080000|2022-03-27 23:01:20|376.56|373.66|376.52|373.62|376.57|373.67|376.5|373.6|4
1648422090000|2022-03-27 23:01:30|376.48|373.58|376.54|373.64|376.54|373.64|376.48|373.58|5
1648422100000|2022-03-27 23:01:40|376.64|373.74|376.59|373.69|376.64|373.74|376.59|373.69|3
1648422110000|2022-03-27 23:01:50|376.57|373.67|376.45|373.55|376.57|373.67|376.45|373.55|6
1648422120000|2022-03-27 23:02:00|376.46|373.56|376.34|373.44|376.46|373.56|376.34|373.44|17
1648422130000|2022-03-27 23:02:10|376.37|373.47|376.28|373.38|376.4|373.5|376.25|373.35|19
1648422140000|2022-03-27 23:02:20|376.22|373.32|376.24|373.34|376.24|373.34|376.21|373.31|10
1648422150000|2022-03-27 23:02:30|376.25|373.35|376.26|373.36|376.28|373.38|376.23|373.33|19
1648422160000|2022-03-27 23:02:40|376.25|373.35|376.4|373.5|376.42|373.52|376.25|373.35|16
1648422170000|2022-03-27 23:02:50|376.41|373.51|376.44|373.54|376.45|373.55|376.41|373.51|6
1648422180000|2022-03-27 23:03:00|376.43|373.53|376.4|373.5|376.43|373.53|376.39|373.49|7
1648422190000|2022-03-27 23:03:10|376.41|373.51|376.27|373.37|376.41|373.51|376.24|373.34|12
1648422200000|2022-03-27 23:03:20|376.28|373.38|376.21|373.31|376.28|373.38|376.2|373.3|16
1648422210000|2022-03-27 23:03:30|376.25|373.35|376.26|373.36|376.26|373.36|376.19|373.29|10
1648422220000|2022-03-27 23:03:40|376.24|373.34|376.27|373.37|376.27|373.37|376.23|373.33|6
1648422230000|2022-03-27 23:03:50|376.26|373.36|376.34|373.44|376.36|373.46|376.26|373.36|22
1648422240000|2022-03-27 23:04:00|376.36|373.46|376.33|373.43|376.37|373.47|376.29|373.39|16
1648422250000|2022-03-27 23:04:10|376.29|373.39|376.31|373.41|376.35|373.45|376.23|373.33|19
1648422260000|2022-03-27 23:04:20|376.3|373.4|376.28|373.38|376.39|373.49|376.25|373.35|19
1648422270000|2022-03-27 23:04:30|376.29|373.39|376.29|373.39|376.29|373.39|376.26|373.36|16
1648422280000|2022-03-27 23:04:40|376.28|373.38|376.29|373.39|376.29|373.39|376.26|373.36|14
1648422290000|2022-03-27 23:04:50|376.28|373.38|376.29|373.39|376.29|373.39|376.28|373.38|6
1648422300000|2022-03-27 23:05:00|376.3|373.4|376.43|373.53|376.47|373.57|376.3|373.4|7
1648422310000|2022-03-27 23:05:10|376.41|373.51|376.34|373.44|376.45|373.55|376.33|373.43|15
1648422320000|2022-03-27 23:05:20|376.33|373.43|376.33|373.43|376.35|373.45|376.29|373.39|9
1648422330000|2022-03-27 23:05:30|376.38|373.48|376.31|373.41|376.38|373.48|376.29|373.39|8
1648422340000|2022-03-27 23:05:40|376.3|373.4|376.41|373.51|376.41|373.51|376.3|373.4|14
1648422350000|2022-03-27 23:05:50|376.42|373.52|376.48|373.58|376.54|373.64|376.42|373.52|15
1648422360000|2022-03-27 23:06:00|376.47|373.57|376.42|373.52|376.47|373.57|376.41|373.51|8
1648422370000|2022-03-27 23:06:10|376.43|373.53|376.45|373.55|376.45|373.55|376.43|373.53|5
1648422380000|2022-03-27 23:06:20|376.44|373.54|376.47|373.57|376.47|373.57|376.41|373.51|11
1648422390000|2022-03-27 23:06:30|376.46|373.56|376.5|373.6|376.55|373.65|376.46|373.56|7
1648422400000|2022-03-27 23:06:40|376.49|373.59|376.54|373.64|376.56|373.66|376.49|373.59|10
1648422410000|2022-03-27 23:06:50|376.53|373.63|376.52|373.62|376.6|373.7|376.51|373.61|16
1648422420000|2022-03-27 23:07:00|376.46|373.56|376.49|373.59|376.49|373.59|376.44|373.54|12
1648422430000|2022-03-27 23:07:10|376.48|373.58|376.54|373.64|376.54|373.64|376.47|373.57|11
1648422440000|2022-03-27 23:07:20|376.48|373.58|376.45|373.55|376.49|373.59|376.44|373.54|7
1648422450000|2022-03-27 23:07:30|376.46|373.56|376.47|373.57|376.48|373.58|376.45|373.55|8
1648422460000|2022-03-27 23:07:40|376.45|373.55|376.47|373.57|376.48|373.58|376.45|373.55|6
1648422470000|2022-03-27 23:07:50|376.49|373.59|376.43|373.53|376.49|373.59|376.42|373.52|18
1648422480000|2022-03-27 23:08:00|376.44|373.54|376.45|373.55|376.45|373.55|376.42|373.52|9
1648422490000|2022-03-27 23:08:10|376.46|373.56|376.45|373.55|376.47|373.57|376.45|373.55|6
1648422500000|2022-03-27 23:08:20|376.46|373.56|376.45|373.55|376.46|373.56|376.45|373.55|8
1648422510000|2022-03-27 23:08:30|376.46|373.56|376.41|373.51|376.46|373.56|376.41|373.51|9
1648422520000|2022-03-27 23:08:40|376.42|373.52|376.29|373.39|376.44|373.54|376.29|373.39|16
1648422530000|2022-03-27 23:08:50|376.31|373.41|376.44|373.54|376.44|373.54|376.3|373.4|14
1648422540000|2022-03-27 23:09:00|376.43|373.53|376.44|373.54|376.46|373.56|376.43|373.53|14
1648422550000|2022-03-27 23:09:10|376.47|373.57|376.5|373.6|376.52|373.62|376.47|373.57|6
1648422560000|2022-03-27 23:09:20|376.52|373.62|376.42|373.52|376.52|373.62|376.39|373.49|18
1648422570000|2022-03-27 23:09:30|376.43|373.53|376.48|373.58|376.48|373.58|376.43|373.53|12
1648422590000|2022-03-27 23:09:50|376.51|373.61|376.51|373.61|376.51|373.61|376.5|373.6|3
1648422600000|2022-03-27 23:10:00|376.5|373.6|376.49|373.59|376.51|373.61|376.46|373.56|6
1648422610000|2022-03-27 23:10:10|376.51|373.61|376.43|373.53|376.51|373.61|376.43|373.53|6
1648422620000|2022-03-27 23:10:20|376.44|373.54|376.44|373.54|376.44|373.54|376.43|373.53|5
1648422630000|2022-03-27 23:10:30|376.45|373.55|376.44|373.54|376.45|373.55|376.44|373.54|4
1648422640000|2022-03-27 23:10:40|376.45|373.55|376.45|373.55|376.46|373.56|376.45|373.55|3
1648422650000|2022-03-27 23:10:50|376.44|373.54|376.44|373.54|376.45|373.55|376.44|373.54|3
1648422660000|2022-03-27 23:11:00|376.43|373.53|376.43|373.53|376.44|373.54|376.43|373.53|5
1648422670000|2022-03-27 23:11:10|376.38|373.48|376.36|373.46|376.39|373.49|376.34|373.44|15
1648422680000|2022-03-27 23:11:20|376.35|373.45|376.36|373.46|376.36|373.46|376.3|373.4|20
1648422690000|2022-03-27 23:11:30|376.35|373.45|376.39|373.49|376.39|373.49|376.35|373.45|6
1648422700000|2022-03-27 23:11:40|376.4|373.5|376.39|373.49|376.4|373.5|376.38|373.48|5
1648422710000|2022-03-27 23:11:50|376.38|373.48|376.35|373.45|376.41|373.51|376.31|373.41|20
1648422720000|2022-03-27 23:12:00|376.36|373.46|376.31|373.41|376.37|373.47|376.31|373.41|8
1648422730000|2022-03-27 23:12:10|376.32|373.42|376.41|373.51|376.41|373.51|376.32|373.42|11
1648422740000|2022-03-27 23:12:20|376.42|373.52|376.37|373.47|376.45|373.55|376.36|373.46|13
1648422750000|2022-03-27 23:12:30|376.36|373.46|376.42|373.52|376.42|373.52|376.35|373.45|6
1648422760000|2022-03-27 23:12:40|376.44|373.54|376.44|373.54|376.45|373.55|376.41|373.51|12
1648422770000|2022-03-27 23:12:50|376.43|373.53|376.34|373.44|376.43|373.53|376.34|373.44|14
1648422780000|2022-03-27 23:13:00|376.36|373.46|376.31|373.41|376.38|373.48|376.29|373.39|19
1648422790000|2022-03-27 23:13:10|376.32|373.42|376.29|373.39|376.32|373.42|376.29|373.39|4
1648422800000|2022-03-27 23:13:20|376.3|373.4|376.34|373.44|376.41|373.51|376.27|373.37|24
1648422810000|2022-03-27 23:13:30|376.33|373.43|376.3|373.4|376.33|373.43|376.3|373.4|7
1648422820000|2022-03-27 23:13:40|376.31|373.41|376.32|373.42|376.32|373.42|376.3|373.4|4
1648422830000|2022-03-27 23:13:50|376.3|373.4|376.29|373.39|376.33|373.43|376.29|373.39|5
1648422840000|2022-03-27 23:14:00|376.28|373.38|376.22|373.32|376.28|373.38|376.17|373.27|15
1648422850000|2022-03-27 23:14:10|376.19|373.29|376.23|373.33|376.23|373.33|376.16|373.26|15
1648422860000|2022-03-27 23:14:20|376.19|373.29|376.19|373.29|376.2|373.3|376.19|373.29|3
1648422870000|2022-03-27 23:14:30|376.18|373.28|376.19|373.29|376.21|373.31|376.16|373.26|8
1648422880000|2022-03-27 23:14:40|376.2|373.3|376.18|373.28|376.21|373.31|376.18|373.28|7
1648422890000|2022-03-27 23:14:50|376.19|373.29|376.31|373.41|376.32|373.42|376.19|373.29|7
1648422900000|2022-03-27 23:15:00|376.27|373.37|376.48|373.58|376.49|373.59|376.26|373.36|16
1648422910000|2022-03-27 23:15:10|376.47|373.57|376.42|373.52|376.47|373.57|376.39|373.49|19
1648422920000|2022-03-27 23:15:20|376.41|373.51|376.47|373.57|376.47|373.57|376.41|373.51|6
1648422930000|2022-03-27 23:15:30|376.51|373.61|376.52|373.62|376.52|373.62|376.5|373.6|4
1648422940000|2022-03-27 23:15:40|376.53|373.63|376.56|373.66|376.57|373.67|376.51|373.61|7
1648422950000|2022-03-27 23:15:50|376.53|373.63|376.72|373.82|376.73|373.83|376.53|373.63|11
1648422960000|2022-03-27 23:16:00|376.71|373.81|376.71|373.81|376.73|373.83|376.71|373.81|7
1648422970000|2022-03-27 23:16:10|376.72|373.82|376.73|373.83|376.87|373.97|376.72|373.82|17
1648422980000|2022-03-27 23:16:20|376.72|373.82|376.71|373.81|376.74|373.84|376.71|373.81|15
1648422990000|2022-03-27 23:16:30|376.73|373.83|376.71|373.81|376.77|373.87|376.71|373.81|11
1648423000000|2022-03-27 23:16:40|376.73|373.83|376.68|373.78|376.73|373.83|376.68|373.78|13
1648423010000|2022-03-27 23:16:50|376.69|373.79|376.74|373.84|376.74|373.84|376.69|373.79|8
1648423020000|2022-03-27 23:17:00|376.73|373.83|376.73|373.83|376.75|373.85|376.72|373.82|9
1648423030000|2022-03-27 23:17:10|376.74|373.84|376.77|373.87|376.77|373.87|376.73|373.83|15
1648423040000|2022-03-27 23:17:20|376.76|373.86|376.79|373.89|376.79|373.89|376.75|373.85|10
1648423050000|2022-03-27 23:17:30|376.8|373.9|376.76|373.86|376.84|373.94|376.76|373.86|14
1648423060000|2022-03-27 23:17:40|376.75|373.85|376.83|373.93|376.83|373.93|376.74|373.84|7
1648423070000|2022-03-27 23:17:50|376.82|373.92|376.81|373.91|376.83|373.93|376.8|373.9|10
1648423080000|2022-03-27 23:18:00|376.83|373.93|376.8|373.9|376.84|373.94|376.8|373.9|12
1648423090000|2022-03-27 23:18:10|376.82|373.92|376.86|373.96|376.89|373.99|376.8|373.9|10
1648423100000|2022-03-27 23:18:20|376.83|373.93|376.72|373.82|376.83|373.93|376.67|373.77|15
1648423110000|2022-03-27 23:18:30|376.77|373.87|376.62|373.72|376.77|373.87|376.6|373.7|13
1648423120000|2022-03-27 23:18:40|376.63|373.73|376.64|373.74|376.65|373.75|376.57|373.67|16
1648423130000|2022-03-27 23:18:50|376.63|373.73|376.61|373.71|376.64|373.74|376.61|373.71|6
1648423140000|2022-03-27 23:19:00|376.58|373.68|376.59|373.69|376.61|373.71|376.58|373.68|4
1648423150000|2022-03-27 23:19:10|376.6|373.7|376.64|373.74|376.71|373.81|376.6|373.7|23
1648423160000|2022-03-27 23:19:20|376.65|373.75|376.64|373.74|376.7|373.8|376.6|373.7|15
1648423170000|2022-03-27 23:19:30|376.63|373.73|376.63|373.73|376.65|373.75|376.63|373.73|11
1648423180000|2022-03-27 23:19:40|376.62|373.72|376.62|373.72|376.64|373.74|376.62|373.72|9
1648423190000|2022-03-27 23:19:50|376.61|373.71|376.59|373.69|376.64|373.74|376.57|373.67|9
1648423200000|2022-03-27 23:20:00|376.61|373.71|376.59|373.69|376.61|373.71|376.58|373.68|7
1648423210000|2022-03-27 23:20:10|376.58|373.68|376.58|373.68|376.59|373.69|376.58|373.68|3
1648423220000|2022-03-27 23:20:20|376.6|373.7|376.61|373.71|376.61|373.71|376.59|373.69|9
1648423240000|2022-03-27 23:20:40|376.63|373.73|376.64|373.74|376.65|373.75|376.63|373.73|4
1648423250000|2022-03-27 23:20:50|376.65|373.75|376.64|373.74|376.65|373.75|376.64|373.74|2
1648423260000|2022-03-27 23:21:00|376.65|373.75|376.65|373.75|376.67|373.77|376.65|373.75|3
1648423270000|2022-03-27 23:21:10|376.67|373.77|376.66|373.76|376.67|373.77|376.63|373.73|10
1648423280000|2022-03-27 23:21:20|376.64|373.74|376.64|373.74|376.64|373.74|376.63|373.73|3
1648423290000|2022-03-27 23:21:30|376.63|373.73|376.65|373.75|376.65|373.75|376.63|373.73|3
1648423300000|2022-03-27 23:21:40|376.66|373.76|376.55|373.65|376.66|373.76|376.52|373.62|24
1648423310000|2022-03-27 23:21:50|376.56|373.66|376.94|374.04|377.04|374.14|376.52|373.62|28
1648423320000|2022-03-27 23:22:00|376.99|374.09|377.03|374.13|377.03|374.13|376.93|374.03|20
1648423330000|2022-03-27 23:22:10|377.06|374.16|377.02|374.12|377.06|374.16|377.01|374.11|6
1648423340000|2022-03-27 23:22:20|377.03|374.13|377.02|374.12|377.03|374.13|377.02|374.12|2
1648423350000|2022-03-27 23:22:30|377.03|374.13|377.21|374.31|377.21|374.31|377.02|374.12|12
1648423360000|2022-03-27 23:22:40|377.28|374.38|377.56|374.66|377.57|374.67|377.24|374.34|24
1648423370000|2022-03-27 23:22:50|377.55|374.65|377.54|374.64|377.56|374.66|377.43|374.53|22
1648423380000|2022-03-27 23:23:00|377.59|374.69|377.6|374.7|377.6|374.7|377.54|374.64|17
1648423390000|2022-03-27 23:23:10|377.59|374.69|377.73|374.83|377.73|374.83|377.59|374.69|13
1648423400000|2022-03-27 23:23:20|377.74|374.84|377.72|374.82|377.74|374.84|377.62|374.72|28
1648423410000|2022-03-27 23:23:30|377.71|374.81|377.67|374.77|377.74|374.84|377.67|374.77|21
1648423420000|2022-03-27 23:23:40|377.64|374.74|377.58|374.68|377.68|374.78|377.57|374.67|20
1648423430000|2022-03-27 23:23:50|377.57|374.67|377.46|374.56|377.64|374.74|377.46|374.56|20
1648423440000|2022-03-27 23:24:00|377.45|374.55|377.53|374.63|377.59|374.69|377.45|374.55|22
1648423450000|2022-03-27 23:24:10|377.55|374.65|377.52|374.62|377.58|374.68|377.52|374.62|24
1648423460000|2022-03-27 23:24:20|377.51|374.61|377.48|374.58|377.52|374.62|377.48|374.58|18
1648423470000|2022-03-27 23:24:30|377.47|374.57|377.37|374.47|377.48|374.58|377.32|374.42|21
1648423480000|2022-03-27 23:24:40|377.36|374.46|377.4|374.5|377.43|374.53|377.36|374.46|14
1648423490000|2022-03-27 23:24:50|377.41|374.51|377.41|374.51|377.42|374.52|377.37|374.47|7
1648423500000|2022-03-27 23:25:00|377.39|374.49|377.41|374.51|377.42|374.52|377.38|374.48|5
1648423510000|2022-03-27 23:25:10|377.32|374.42|377.29|374.39|377.32|374.42|377.19|374.29|18
1648423520000|2022-03-27 23:25:20|377.28|374.38|377.12|374.22|377.28|374.38|377.12|374.22|20
1648423530000|2022-03-27 23:25:30|377.11|374.21|377.22|374.32|377.23|374.33|377.11|374.21|11
1648423540000|2022-03-27 23:25:40|377.2|374.3|377.29|374.39|377.29|374.39|377.19|374.29|10
1648423550000|2022-03-27 23:25:50|377.3|374.4|377.41|374.51|377.41|374.51|377.3|374.4|13
1648423560000|2022-03-27 23:26:00|377.42|374.52|377.36|374.46|377.43|374.53|377.36|374.46|20
1648423570000|2022-03-27 23:26:10|377.34|374.44|377.23|374.33|377.34|374.44|377.2|374.3|21
1648423580000|2022-03-27 23:26:20|377.21|374.31|377.19|374.29|377.23|374.33|377.18|374.28|10
1648423590000|2022-03-27 23:26:30|377.21|374.31|377.23|374.33|377.23|374.33|377.17|374.27|20
1648423600000|2022-03-27 23:26:40|377.22|374.32|377.24|374.34|377.24|374.34|377.21|374.31|5
1648423610000|2022-03-27 23:26:50|377.26|374.36|377.3|374.4|377.35|374.45|377.25|374.35|14
1648423620000|2022-03-27 23:27:00|377.32|374.42|377.41|374.51|377.41|374.51|377.3|374.4|22
1648423630000|2022-03-27 23:27:10|377.4|374.5|377.4|374.5|377.4|374.5|377.35|374.45|7
1648423640000|2022-03-27 23:27:20|377.39|374.49|377.44|374.54|377.44|374.54|377.38|374.48|7
1648423650000|2022-03-27 23:27:30|377.43|374.53|377.43|374.53|377.43|374.53|377.4|374.5|3
1648423660000|2022-03-27 23:27:40|377.42|374.52|377.44|374.54|377.47|374.57|377.42|374.52|10
1648423670000|2022-03-27 23:27:50|377.43|374.53|377.53|374.63|377.53|374.63|377.38|374.48|17
1648423680000|2022-03-27 23:28:00|377.54|374.64|377.53|374.63|377.57|374.67|377.51|374.61|24
1648423690000|2022-03-27 23:28:10|377.54|374.64|377.53|374.63|377.55|374.65|377.51|374.61|19
1648423700000|2022-03-27 23:28:20|377.54|374.64|377.58|374.68|377.58|374.68|377.52|374.62|18
1648423710000|2022-03-27 23:28:30|377.53|374.63|377.57|374.67|377.57|374.67|377.53|374.63|17
1648423720000|2022-03-27 23:28:40|377.56|374.66|377.54|374.64|377.57|374.67|377.53|374.63|15
1648423730000|2022-03-27 23:28:50|377.52|374.62|377.53|374.63|377.57|374.67|377.5|374.6|11
1648423740000|2022-03-27 23:29:00|377.52|374.62|377.32|374.42|377.52|374.62|377.24|374.34|18
1648423750000|2022-03-27 23:29:10|377.33|374.43|377.37|374.47|377.37|374.47|377.33|374.43|3
1648423760000|2022-03-27 23:29:20|377.38|374.48|377.57|374.67|377.57|374.67|377.38|374.48|13
1648423770000|2022-03-27 23:29:30|377.54|374.64|377.52|374.62|377.54|374.64|377.49|374.59|19
1648423780000|2022-03-27 23:29:40|377.5|374.6|377.53|374.63|377.55|374.65|377.5|374.6|14
1648423790000|2022-03-27 23:29:50|377.54|374.64|377.63|374.73|377.69|374.79|377.52|374.62|19
1648423800000|2022-03-27 23:30:00|377.64|374.74|377.69|374.79|377.69|374.79|377.61|374.71|22
1648423810000|2022-03-27 23:30:10|377.68|374.78|377.76|374.86|377.78|374.88|377.65|374.75|23
1648423820000|2022-03-27 23:30:20|377.78|374.88|377.77|374.87|377.78|374.88|377.73|374.83|16
1648423830000|2022-03-27 23:30:30|377.78|374.88|377.8|374.9|377.82|374.92|377.75|374.85|15
1648423840000|2022-03-27 23:30:40|377.79|374.89|377.76|374.86|377.81|374.91|377.74|374.84|19
1648423850000|2022-03-27 23:30:50|377.74|374.84|377.76|374.86|377.77|374.87|377.73|374.83|14
1648423860000|2022-03-27 23:31:00|377.75|374.85|377.9|375|377.91|375.01|377.75|374.85|20
1648423870000|2022-03-27 23:31:10|377.92|375.02|377.74|374.84|377.92|375.02|377.73|374.83|24
1648423880000|2022-03-27 23:31:20|377.73|374.83|377.8|374.9|377.82|374.92|377.71|374.81|16
1648423890000|2022-03-27 23:31:30|377.81|374.91|377.62|374.72|377.82|374.92|377.62|374.72|19
1648423900000|2022-03-27 23:31:40|377.61|374.71|377.57|374.67|377.7|374.8|377.57|374.67|21
1648423910000|2022-03-27 23:31:50|377.58|374.68|377.62|374.72|377.7|374.8|377.51|374.61|26
1648423920000|2022-03-27 23:32:00|377.65|374.75|377.73|374.83|377.75|374.85|377.6|374.7|17
1648423930000|2022-03-27 23:32:10|377.72|374.82|377.71|374.81|377.73|374.83|377.7|374.8|11
1648423940000|2022-03-27 23:32:20|377.72|374.82|377.73|374.83|377.73|374.83|377.7|374.8|6
1648423950000|2022-03-27 23:32:30|377.72|374.82|377.7|374.8|377.73|374.83|377.7|374.8|8
1648423960000|2022-03-27 23:32:40|377.71|374.81|377.71|374.81|377.72|374.82|377.69|374.79|11
1648423970000|2022-03-27 23:32:50|377.72|374.82|377.67|374.77|377.72|374.82|377.67|374.77|13
1648423980000|2022-03-27 23:33:00|377.68|374.78|377.71|374.81|377.72|374.82|377.67|374.77|23
1648423990000|2022-03-27 23:33:10|377.72|374.82|377.71|374.81|377.73|374.83|377.7|374.8|18
1648424000000|2022-03-27 23:33:20|377.7|374.8|377.7|374.8|377.72|374.82|377.69|374.79|7
1648424010000|2022-03-27 23:33:30|377.69|374.79|377.69|374.79|377.7|374.8|377.67|374.77|7
1648424020000|2022-03-27 23:33:40|377.67|374.77|377.72|374.82|377.77|374.87|377.65|374.75|19
1648424030000|2022-03-27 23:33:50|377.71|374.81|377.75|374.85|377.77|374.87|377.7|374.8|18
1648424040000|2022-03-27 23:34:00|377.74|374.84|377.64|374.74|377.74|374.84|377.57|374.67|20
1648424050000|2022-03-27 23:34:10|377.6|374.7|377.58|374.68|377.65|374.75|377.57|374.67|20
1648424060000|2022-03-27 23:34:20|377.59|374.69|377.49|374.59|377.59|374.69|377.47|374.57|19
1648424070000|2022-03-27 23:34:30|377.48|374.58|377.51|374.61|377.55|374.65|377.48|374.58|16
1648424080000|2022-03-27 23:34:40|377.55|374.65|377.49|374.59|377.56|374.66|377.49|374.59|9
1648424090000|2022-03-27 23:34:50|377.5|374.6|377.49|374.59|377.5|374.6|377.49|374.59|2
1648424100000|2022-03-27 23:35:00|377.52|374.62|377.52|374.62|377.52|374.62|377.49|374.59|13
1648424110000|2022-03-27 23:35:10|377.53|374.63|377.55|374.65|377.56|374.66|377.53|374.63|12
1648424120000|2022-03-27 23:35:20|377.56|374.66|377.56|374.66|377.57|374.67|377.52|374.62|16
1648424130000|2022-03-27 23:35:30|377.54|374.64|377.55|374.65|377.6|374.7|377.53|374.63|13
1648424140000|2022-03-27 23:35:40|377.56|374.66|377.56|374.66|377.56|374.66|377.54|374.64|9
1648424150000|2022-03-27 23:35:50|377.57|374.67|377.55|374.65|377.57|374.67|377.54|374.64|11
1648424160000|2022-03-27 23:36:00|377.54|374.64|377.54|374.64|377.59|374.69|377.54|374.64|14
1648424170000|2022-03-27 23:36:10|377.56|374.66|377.51|374.61|377.57|374.67|377.49|374.59|12
1648424180000|2022-03-27 23:36:20|377.54|374.64|377.53|374.63|377.54|374.64|377.51|374.61|4
1648424190000|2022-03-27 23:36:30|377.54|374.64|377.57|374.67|377.57|374.67|377.52|374.62|11
1648424200000|2022-03-27 23:36:40|377.58|374.68|377.57|374.67|377.58|374.68|377.56|374.66|3
1648424210000|2022-03-27 23:36:50|377.56|374.66|377.58|374.68|377.58|374.68|377.56|374.66|4
1648424220000|2022-03-27 23:37:00|377.56|374.66|377.58|374.68|377.58|374.68|377.56|374.66|4
1648424230000|2022-03-27 23:37:10|377.56|374.66|377.57|374.67|377.61|374.71|377.56|374.66|15
1648424240000|2022-03-27 23:37:20|377.58|374.68|377.59|374.69|377.6|374.7|377.57|374.67|12
1648424250000|2022-03-27 23:37:30|377.58|374.68|377.63|374.73|377.63|374.73|377.58|374.68|14
1648424260000|2022-03-27 23:37:40|377.62|374.72|377.66|374.76|377.66|374.76|377.62|374.72|4
1648424270000|2022-03-27 23:37:50|377.65|374.75|377.65|374.75|377.65|374.75|377.65|374.75|1
1648424280000|2022-03-27 23:38:00|377.64|374.74|377.68|374.78|377.69|374.79|377.64|374.74|9
1648424290000|2022-03-27 23:38:10|377.7|374.8|377.73|374.83|377.76|374.86|377.7|374.8|9
1648424300000|2022-03-27 23:38:20|377.75|374.85|377.7|374.8|377.76|374.86|377.68|374.78|7
1648424310000|2022-03-27 23:38:30|377.71|374.81|377.72|374.82|377.75|374.85|377.69|374.79|15
1648424320000|2022-03-27 23:38:40|377.73|374.83|377.71|374.81|377.74|374.84|377.71|374.81|15
1648424330000|2022-03-27 23:38:50|377.7|374.8|377.7|374.8|377.71|374.81|377.69|374.79|6
1648424340000|2022-03-27 23:39:00|377.69|374.79|377.7|374.8|377.71|374.81|377.69|374.79|8
1648424350000|2022-03-27 23:39:10|377.71|374.81|377.73|374.83|377.73|374.83|377.71|374.81|5
1648424360000|2022-03-27 23:39:20|377.74|374.84|377.89|374.99|377.89|374.99|377.72|374.82|16
1648424370000|2022-03-27 23:39:30|377.88|374.98|377.98|375.08|377.99|375.09|377.88|374.98|11
1648424380000|2022-03-27 23:39:40|377.99|375.09|377.96|375.06|377.99|375.09|377.96|375.06|4
1648424390000|2022-03-27 23:39:50|377.97|375.07|377.88|374.98|377.97|375.07|377.86|374.96|8
1648424400000|2022-03-27 23:40:00|377.9|375|377.91|375.01|377.91|375.01|377.89|374.99|6
1648424410000|2022-03-27 23:40:10|377.9|375|377.87|374.97|377.93|375.03|377.87|374.97|21
1648424420000|2022-03-27 23:40:20|377.88|374.98|377.88|374.98|377.94|375.04|377.88|374.98|18
1648424430000|2022-03-27 23:40:30|377.89|374.99|377.93|375.03|377.95|375.05|377.89|374.99|10
1648424440000|2022-03-27 23:40:40|377.89|374.99|377.85|374.95|377.92|375.02|377.85|374.95|16
1648424450000|2022-03-27 23:40:50|377.9|375|377.86|374.96|377.9|375|377.83|374.93|19
1648424460000|2022-03-27 23:41:00|377.85|374.95|377.84|374.94|377.85|374.95|377.84|374.94|2
1648424470000|2022-03-27 23:41:10|377.85|374.95|377.86|374.96|377.86|374.96|377.84|374.94|12
1648424480000|2022-03-27 23:41:20|377.85|374.95|377.88|374.98|377.88|374.98|377.84|374.94|13
1648424490000|2022-03-27 23:41:30|377.89|374.99|377.84|374.94|377.89|374.99|377.84|374.94|6
1648424500000|2022-03-27 23:41:40|377.85|374.95|377.73|374.83|377.86|374.96|377.72|374.82|15
1648424510000|2022-03-27 23:41:50|377.74|374.84|377.84|374.94|377.86|374.96|377.74|374.84|18
1648424520000|2022-03-27 23:42:00|377.85|374.95|377.89|374.99|377.93|375.03|377.85|374.95|12
1648424530000|2022-03-27 23:42:10|377.9|375|378.31|375.41|378.34|375.44|377.9|375|26
1648424540000|2022-03-27 23:42:20|378.35|375.45|378.35|375.45|378.39|375.49|378.32|375.42|23
1648424550000|2022-03-27 23:42:30|378.33|375.43|378.4|375.5|378.43|375.53|378.33|375.43|11
1648424560000|2022-03-27 23:42:40|378.42|375.52|378.39|375.49|378.48|375.58|378.38|375.48|27
1648424570000|2022-03-27 23:42:50|378.43|375.53|378.39|375.49|378.43|375.53|378.17|375.27|33
1648424580000|2022-03-27 23:43:00|378.41|375.51|378.46|375.56|378.46|375.56|378.37|375.47|22
1648424590000|2022-03-27 23:43:10|378.42|375.52|378.45|375.55|378.51|375.61|378.41|375.51|20
1648424600000|2022-03-27 23:43:20|378.42|375.52|378.33|375.43|378.42|375.52|378.32|375.42|23
1648424610000|2022-03-27 23:43:30|378.34|375.44|378.34|375.44|378.35|375.45|378.32|375.42|13
1648424620000|2022-03-27 23:43:40|378.33|375.43|378.34|375.44|378.34|375.44|378.33|375.43|2
1648424630000|2022-03-27 23:43:50|378.35|375.45|378.35|375.45|378.35|375.45|378.34|375.44|3
1648424640000|2022-03-27 23:44:00|378.36|375.46|378.44|375.54|378.48|375.58|378.36|375.46|16
1648424650000|2022-03-27 23:44:10|378.45|375.55|378.42|375.52|378.45|375.55|378.4|375.5|7
1648424660000|2022-03-27 23:44:20|378.44|375.54|378.47|375.57|378.49|375.59|378.44|375.54|9
1648424670000|2022-03-27 23:44:30|378.48|375.58|378.47|375.57|378.48|375.58|378.46|375.56|5
1648424680000|2022-03-27 23:44:40|378.46|375.56|378.48|375.58|378.48|375.58|378.45|375.55|5
1648424690000|2022-03-27 23:44:50|378.49|375.59|378.49|375.59|378.49|375.59|378.49|375.59|1
1648424700000|2022-03-27 23:45:00|378.48|375.58|378.5|375.6|378.53|375.63|378.48|375.58|7
1648424710000|2022-03-27 23:45:10|378.52|375.62|378.49|375.59|378.52|375.62|378.49|375.59|6
1648424720000|2022-03-27 23:45:20|378.5|375.6|378.5|375.6|378.52|375.62|378.49|375.59|10
1648424730000|2022-03-27 23:45:30|378.49|375.59|378.46|375.56|378.5|375.6|378.46|375.56|16
1648424740000|2022-03-27 23:45:40|378.44|375.54|378.18|375.28|378.44|375.54|378.12|375.22|14
1648424750000|2022-03-27 23:45:50|378.19|375.29|378.19|375.29|378.2|375.3|378.18|375.28|7
1648424760000|2022-03-27 23:46:00|378.2|375.3|378.24|375.34|378.24|375.34|378.18|375.28|8
1648424770000|2022-03-27 23:46:10|378.25|375.35|378.32|375.42|378.32|375.42|378.24|375.34|8
1648424780000|2022-03-27 23:46:20|378.3|375.4|378.31|375.41|378.32|375.42|378.29|375.39|11
1648424790000|2022-03-27 23:46:30|378.27|375.37|378.3|375.4|378.31|375.41|378.27|375.37|11
1648424800000|2022-03-27 23:46:40|378.31|375.41|378.19|375.29|378.31|375.41|378.19|375.29|11
1648424810000|2022-03-27 23:46:50|378.2|375.3|378.24|375.34|378.28|375.38|378.19|375.29|14
1648424820000|2022-03-27 23:47:00|378.2|375.3|378.2|375.3|378.21|375.31|378.2|375.3|3
1648424830000|2022-03-27 23:47:10|378.22|375.32|378.2|375.3|378.25|375.35|378.2|375.3|16
1648424840000|2022-03-27 23:47:20|378.21|375.31|378.21|375.31|378.22|375.32|378.2|375.3|7
1648424850000|2022-03-27 23:47:30|378.2|375.3|378.25|375.35|378.25|375.35|378.19|375.29|10
1648424860000|2022-03-27 23:47:40|378.23|375.33|378.39|375.49|378.46|375.56|378.21|375.31|19
1648424870000|2022-03-27 23:47:50|378.46|375.56|378.43|375.53|378.46|375.56|378.39|375.49|16
1648424880000|2022-03-27 23:48:00|378.44|375.54|378.42|375.52|378.44|375.54|378.4|375.5|8
1648424890000|2022-03-27 23:48:10|378.41|375.51|378.46|375.56|378.46|375.56|378.4|375.5|7
1648424900000|2022-03-27 23:48:20|378.47|375.57|378.49|375.59|378.49|375.59|378.46|375.56|7
1648424910000|2022-03-27 23:48:30|378.47|375.57|378.45|375.55|378.49|375.59|378.42|375.52|9
1648424920000|2022-03-27 23:48:40|378.46|375.56|378.46|375.56|378.48|375.58|378.45|375.55|8
1648424930000|2022-03-27 23:48:50|378.44|375.54|378.41|375.51|378.45|375.55|378.41|375.51|12
1648424940000|2022-03-27 23:49:00|378.42|375.52|378.43|375.53|378.44|375.54|378.42|375.52|8
1648424950000|2022-03-27 23:49:10|378.42|375.52|378.59|375.69|378.65|375.75|378.42|375.52|14
1648424960000|2022-03-27 23:49:20|378.61|375.71|378.63|375.73|378.63|375.73|378.61|375.71|3
1648424970000|2022-03-27 23:49:30|378.64|375.74|378.65|375.75|378.72|375.82|378.64|375.74|7
1648424980000|2022-03-27 23:49:40|378.64|375.74|378.6|375.7|378.65|375.75|378.58|375.68|11
1648424990000|2022-03-27 23:49:50|378.61|375.71|378.59|375.69|378.63|375.73|378.59|375.69|8
1648425000000|2022-03-27 23:50:00|378.61|375.71|378.57|375.67|378.61|375.71|378.57|375.67|11
1648425020000|2022-03-27 23:50:20|378.56|375.66|378.55|375.65|378.57|375.67|378.53|375.63|14
1648425030000|2022-03-27 23:50:30|378.56|375.66|378.32|375.42|378.56|375.66|378.32|375.42|24
1648425040000|2022-03-27 23:50:40|378.33|375.43|378.32|375.42|378.33|375.43|378.32|375.42|4
1648425050000|2022-03-27 23:50:50|378.29|375.39|378.3|375.4|378.32|375.42|378.28|375.38|10
1648425060000|2022-03-27 23:51:00|378.32|375.42|378.52|375.62|378.55|375.65|378.29|375.39|11
1648425070000|2022-03-27 23:51:10|378.51|375.61|378.23|375.33|378.51|375.61|378.21|375.31|21
1648425080000|2022-03-27 23:51:20|378.24|375.34|378.2|375.3|378.24|375.34|378.18|375.28|24
1648425090000|2022-03-27 23:51:30|378.18|375.28|378.22|375.32|378.22|375.32|378.18|375.28|12
1648425100000|2022-03-27 23:51:40|378.21|375.31|378.23|375.33|378.25|375.35|378.21|375.31|19
1648425110000|2022-03-27 23:51:50|378.24|375.34|378.28|375.38|378.28|375.38|378.24|375.34|5
1648425120000|2022-03-27 23:52:00|378.26|375.36|378.28|375.38|378.29|375.39|378.22|375.32|25
1648425130000|2022-03-27 23:52:10|378.27|375.37|378.2|375.3|378.29|375.39|378.2|375.3|21
1648425140000|2022-03-27 23:52:20|378.21|375.31|378.22|375.32|378.27|375.37|378.19|375.29|27
1648425150000|2022-03-27 23:52:30|378.17|375.27|378.19|375.29|378.24|375.34|378.16|375.26|25
1648425160000|2022-03-27 23:52:40|378.2|375.3|378.14|375.24|378.2|375.3|378.14|375.24|17
1648425170000|2022-03-27 23:52:50|378.12|375.22|378.17|375.27|378.21|375.31|378.12|375.22|11
1648425180000|2022-03-27 23:53:00|378.16|375.26|378.17|375.27|378.18|375.28|378.16|375.26|14
1648425190000|2022-03-27 23:53:10|378.16|375.26|378.2|375.3|378.21|375.31|378.15|375.25|17
1648425200000|2022-03-27 23:53:20|378.16|375.26|378.13|375.23|378.21|375.31|378.12|375.22|20
1648425210000|2022-03-27 23:53:30|378.17|375.27|378.21|375.31|378.25|375.35|378.12|375.22|29
1648425220000|2022-03-27 23:53:40|378.18|375.28|378.24|375.34|378.24|375.34|378.18|375.28|14
1648425230000|2022-03-27 23:53:50|378.25|375.35|378.26|375.36|378.28|375.38|378.21|375.31|27
1648425240000|2022-03-27 23:54:00|378.25|375.35|378.39|375.49|378.41|375.51|378.24|375.34|25
1648425250000|2022-03-27 23:54:10|378.35|375.45|378.32|375.42|378.45|375.55|378.32|375.42|27
1648425260000|2022-03-27 23:54:20|378.31|375.41|378.43|375.53|378.43|375.53|378.31|375.41|18
1648425270000|2022-03-27 23:54:30|378.42|375.52|378.43|375.53|378.45|375.55|378.42|375.52|12
1648425280000|2022-03-27 23:54:40|378.42|375.52|378.4|375.5|378.42|375.52|378.4|375.5|9
1648425290000|2022-03-27 23:54:50|378.41|375.51|378.44|375.54|378.44|375.54|378.41|375.51|9
1648425300000|2022-03-27 23:55:00|378.43|375.53|378.44|375.54|378.44|375.54|378.43|375.53|2
1648425310000|2022-03-27 23:55:10|378.45|375.55|378.44|375.54|378.45|375.55|378.44|375.54|2
1648425320000|2022-03-27 23:55:20|378.45|375.55|378.44|375.54|378.45|375.55|378.44|375.54|4
1648425330000|2022-03-27 23:55:30|378.45|375.55|378.39|375.49|378.45|375.55|378.38|375.48|11
1648425340000|2022-03-27 23:55:40|378.38|375.48|378.39|375.49|378.39|375.49|378.38|375.48|2
1648425350000|2022-03-27 23:55:50|378.38|375.48|378.27|375.37|378.38|375.48|378.25|375.35|7
1648425360000|2022-03-27 23:56:00|378.28|375.38|378.28|375.38|378.28|375.38|378.26|375.36|9
1648425370000|2022-03-27 23:56:10|378.27|375.37|378.27|375.37|378.28|375.38|378.22|375.32|10
1648425380000|2022-03-27 23:56:20|378.26|375.36|378.3|375.4|378.3|375.4|378.24|375.34|12
1648425390000|2022-03-27 23:56:30|378.31|375.41|378.4|375.5|378.41|375.51|378.29|375.39|13
1648425400000|2022-03-27 23:56:40|378.38|375.48|378.39|375.49|378.42|375.52|378.38|375.48|15
1648425410000|2022-03-27 23:56:50|378.41|375.51|378.42|375.52|378.43|375.53|378.39|375.49|15
1648425420000|2022-03-27 23:57:00|378.41|375.51|378.31|375.41|378.44|375.54|378.31|375.41|14
1648425430000|2022-03-27 23:57:10|378.32|375.42|378.36|375.46|378.37|375.47|378.32|375.42|12
1648425440000|2022-03-27 23:57:20|378.35|375.45|378.36|375.46|378.37|375.47|378.35|375.45|4
1648425450000|2022-03-27 23:57:30|378.37|375.47|378.36|375.46|378.38|375.48|378.35|375.45|13
1648425460000|2022-03-27 23:57:40|378.37|375.47|378.34|375.44|378.37|375.47|378.33|375.43|8
1648425470000|2022-03-27 23:57:50|378.36|375.46|378.34|375.44|378.37|375.47|378.34|375.44|8
1648425480000|2022-03-27 23:58:00|378.36|375.46|378.34|375.44|378.36|375.46|378.34|375.44|2
1648425490000|2022-03-27 23:58:10|378.33|375.43|378.34|375.44|378.35|375.45|378.33|375.43|3
1648425500000|2022-03-27 23:58:20|378.32|375.42|378.33|375.43|378.35|375.45|378.32|375.42|9
1648425510000|2022-03-27 23:58:30|378.32|375.42|378.25|375.35|378.32|375.42|378.22|375.32|15
1648425520000|2022-03-27 23:58:40|378.23|375.33|378.31|375.41|378.36|375.46|378.22|375.32|18
1648425530000|2022-03-27 23:58:50|378.3|375.4|378.26|375.36|378.3|375.4|378.26|375.36|5
1648425540000|2022-03-27 23:59:00|378.27|375.37|378.24|375.34|378.27|375.37|378.24|375.34|7
1648425550000|2022-03-27 23:59:10|378.26|375.36|378.25|375.35|378.27|375.37|378.25|375.35|6
1648425560000|2022-03-27 23:59:20|378.26|375.36|378.31|375.41|378.38|375.48|378.26|375.36|19
1648425570000|2022-03-27 23:59:30|378.3|375.4|378.3|375.4|378.34|375.44|378.29|375.39|12
1648425580000|2022-03-27 23:59:40|378.33|375.43|378.32|375.42|378.35|375.45|378.32|375.42|8
1648425590000|2022-03-27 23:59:50|378.33|375.43|378.34|375.44|378.35|375.45|378.3|375.4|20
1648425600000|2022-03-28 00:00:00|378.32|375.42|378.32|375.42|378.33|375.43|378.32|375.42|3
1648425610000|2022-03-28 00:00:10|378.33|375.43|378.32|375.42|378.34|375.44|378.29|375.39|12
1648425620000|2022-03-28 00:00:20|378.3|375.4|378.4|375.5|378.42|375.52|378.3|375.4|11
1648425630000|2022-03-28 00:00:30|378.36|375.46|378.31|375.41|378.41|375.51|378.31|375.41|25
1648425640000|2022-03-28 00:00:40|378.29|375.39|378.27|375.37|378.34|375.44|378.25|375.35|18
1648425650000|2022-03-28 00:00:50|378.26|375.36|378.21|375.31|378.26|375.36|378.21|375.31|9
1648425660000|2022-03-28 00:01:00|378.22|375.32|378.18|375.28|378.36|375.46|378.12|375.22|24
1648425670000|2022-03-28 00:01:10|378.17|375.27|378.12|375.22|378.21|375.31|378.1|375.2|22
1648425680000|2022-03-28 00:01:20|378.11|375.21|378.13|375.23|378.18|375.28|378.1|375.2|31
1648425690000|2022-03-28 00:01:30|378.16|375.26|378.37|375.47|378.42|375.52|378.13|375.23|26
1648425700000|2022-03-28 00:01:40|378.33|375.43|378.46|375.56|378.47|375.57|378.31|375.41|21
1648425710000|2022-03-28 00:01:50|378.47|375.57|378.41|375.51|378.52|375.62|378.39|375.49|24
1648425720000|2022-03-28 00:02:00|378.46|375.56|378.62|375.72|378.62|375.72|378.43|375.53|19
1648425730000|2022-03-28 00:02:10|378.63|375.73|378.65|375.75|378.68|375.78|378.6|375.7|12
1648425740000|2022-03-28 00:02:20|378.64|375.74|378.66|375.76|378.67|375.77|378.64|375.74|16
1648425750000|2022-03-28 00:02:30|378.67|375.77|378.68|375.78|378.68|375.78|378.65|375.75|12
1648425760000|2022-03-28 00:02:40|378.67|375.77|378.53|375.63|378.68|375.78|378.52|375.62|22
1648425770000|2022-03-28 00:02:50|378.54|375.64|378.62|375.72|378.65|375.75|378.51|375.61|14
1648425780000|2022-03-28 00:03:00|378.58|375.68|378.54|375.64|378.58|375.68|378.52|375.62|16
1648425790000|2022-03-28 00:03:10|378.53|375.63|378.86|375.96|378.97|376.07|378.48|375.58|30
1648425800000|2022-03-28 00:03:20|378.64|375.74|378.73|375.83|378.86|375.96|378.56|375.66|32
1648425810000|2022-03-28 00:03:30|378.72|375.82|378.45|375.55|378.72|375.82|378.45|375.55|17
1648425820000|2022-03-28 00:03:40|378.41|375.51|378.14|375.24|378.41|375.51|378.11|375.21|24
1648425830000|2022-03-28 00:03:50|378.13|375.23|377.73|374.83|378.13|375.23|377.73|374.83|32
1648425840000|2022-03-28 00:04:00|377.71|374.81|377.15|374.25|377.71|374.81|377.13|374.23|30
1648425850000|2022-03-28 00:04:10|377.14|374.24|377.21|374.31|377.3|374.4|377.13|374.23|24
1648425860000|2022-03-28 00:04:20|377.2|374.3|376.94|374.04|377.2|374.3|376.85|373.95|26
1648425870000|2022-03-28 00:04:30|377.05|374.15|377.2|374.3|377.2|374.3|376.99|374.09|24
1648425880000|2022-03-28 00:04:40|377.18|374.28|377.33|374.43|377.33|374.43|377.18|374.28|19
1648425890000|2022-03-28 00:04:50|377.35|374.45|377.18|374.28|377.42|374.52|377.18|374.28|23
1648425900000|2022-03-28 00:05:00|377.17|374.27|377.29|374.39|377.29|374.39|377.16|374.26|26
1648425910000|2022-03-28 00:05:10|377.28|374.38|377.4|374.5|377.4|374.5|377.28|374.38|17
1648425920000|2022-03-28 00:05:20|377.39|374.49|377.39|374.49|377.4|374.5|377.34|374.44|25
1648425930000|2022-03-28 00:05:30|377.38|374.48|377.2|374.3|377.38|374.48|377.2|374.3|20
1648425940000|2022-03-28 00:05:40|377.16|374.26|377.03|374.13|377.16|374.26|376.99|374.09|26
1648425950000|2022-03-28 00:05:50|377|374.1|377.07|374.17|377.09|374.19|377|374.1|29
1648425960000|2022-03-28 00:06:00|377.06|374.16|377.06|374.16|377.07|374.17|377.02|374.12|19
1648425970000|2022-03-28 00:06:10|377.03|374.13|377.01|374.11|377.16|374.26|377.01|374.11|20
1648425980000|2022-03-28 00:06:20|377.03|374.13|376.99|374.09|377.11|374.21|376.99|374.09|23
1648425990000|2022-03-28 00:06:30|376.98|374.08|376.87|373.97|376.98|374.08|376.85|373.95|23
1648426000000|2022-03-28 00:06:40|376.86|373.96|376.84|373.94|376.88|373.98|376.79|373.89|28
1648426010000|2022-03-28 00:06:50|376.83|373.93|376.79|373.89|376.86|373.96|376.76|373.86|30
1648426020000|2022-03-28 00:07:00|376.78|373.88|376.71|373.81|376.78|373.88|376.6|373.7|26
1648426030000|2022-03-28 00:07:10|376.68|373.78|376.7|373.8|376.74|373.84|376.62|373.72|21
1648426040000|2022-03-28 00:07:20|376.68|373.78|376.72|373.82|376.75|373.85|376.56|373.66|25
1648426050000|2022-03-28 00:07:30|376.71|373.81|376.42|373.52|376.71|373.81|376.41|373.51|32
1648426060000|2022-03-28 00:07:40|376.41|373.51|376.55|373.65|376.56|373.66|376.41|373.51|25
1648426070000|2022-03-28 00:07:50|376.54|373.64|376.65|373.75|376.7|373.8|376.42|373.52|29
1648426080000|2022-03-28 00:08:00|376.68|373.78|376.92|374.02|376.92|374.02|376.67|373.77|25
1648426090000|2022-03-28 00:08:10|376.91|374.01|376.73|373.83|376.94|374.04|376.71|373.81|25
1648426100000|2022-03-28 00:08:20|376.71|373.81|376.62|373.72|376.73|373.83|376.61|373.71|16
1648426110000|2022-03-28 00:08:30|376.61|373.71|376.53|373.63|376.62|373.72|376.36|373.46|32
1648426120000|2022-03-28 00:08:40|376.55|373.65|376.74|373.84|376.74|373.84|376.53|373.63|26
1648426130000|2022-03-28 00:08:50|376.75|373.85|376.64|373.74|376.75|373.85|376.62|373.72|25
1648426140000|2022-03-28 00:09:00|376.63|373.73|376.77|373.87|376.77|373.87|376.62|373.72|16
1648426150000|2022-03-28 00:09:10|376.79|373.89|377.32|374.42|377.37|374.47|376.79|373.89|23
1648426160000|2022-03-28 00:09:20|377.34|374.44|377.35|374.45|377.36|374.46|377.34|374.44|10
1648426170000|2022-03-28 00:09:30|377.33|374.43|377.43|374.53|377.43|374.53|377.33|374.43|16
1648426180000|2022-03-28 00:09:40|377.42|374.52|377.5|374.6|377.5|374.6|377.4|374.5|14
1648426190000|2022-03-28 00:09:50|377.49|374.59|377.51|374.61|377.52|374.62|377.47|374.57|12
1648426200000|2022-03-28 00:10:00|377.5|374.6|377.52|374.62|377.54|374.64|377.46|374.56|18
1648426210000|2022-03-28 00:10:10|377.54|374.64|377.52|374.62|377.54|374.64|377.51|374.61|7
1648426220000|2022-03-28 00:10:20|377.51|374.61|377.5|374.6|377.51|374.61|377.49|374.59|9
1648426230000|2022-03-28 00:10:30|377.49|374.59|377.52|374.62|377.52|374.62|377.49|374.59|10
1648426240000|2022-03-28 00:10:40|377.51|374.61|377.53|374.63|377.53|374.63|377.5|374.6|8
1648426250000|2022-03-28 00:10:50|377.57|374.67|377.77|374.87|377.86|374.96|377.55|374.65|24
1648426260000|2022-03-28 00:11:00|377.75|374.85|377.82|374.92|377.86|374.96|377.72|374.82|15
1648426270000|2022-03-28 00:11:10|377.83|374.93|377.93|375.03|377.93|375.03|377.8|374.9|20
1648426280000|2022-03-28 00:11:20|378.07|375.17|378.18|375.28|378.23|375.33|378.06|375.16|22
1648426290000|2022-03-28 00:11:30|378.16|375.26|378.21|375.31|378.24|375.34|378.16|375.26|13
1648426300000|2022-03-28 00:11:40|378.23|375.33|378.28|375.38|378.37|375.47|378.22|375.32|22
1648426310000|2022-03-28 00:11:50|378.27|375.37|378.27|375.37|378.27|375.37|378.22|375.32|20
1648426320000|2022-03-28 00:12:00|378.26|375.36|378.17|375.27|378.27|375.37|378.16|375.26|15
1648426330000|2022-03-28 00:12:10|378.23|375.33|377.99|375.09|378.23|375.33|377.99|375.09|15
1648426340000|2022-03-28 00:12:20|377.96|375.06|378|375.1|378|375.1|377.92|375.02|18
1648426350000|2022-03-28 00:12:30|377.98|375.08|378.03|375.13|378.03|375.13|377.98|375.08|14
1648426360000|2022-03-28 00:12:40|378.01|375.11|378.03|375.13|378.05|375.15|378.01|375.11|9
1648426370000|2022-03-28 00:12:50|378.02|375.12|377.93|375.03|378.03|375.13|377.89|374.99|11
1648426380000|2022-03-28 00:13:00|377.89|374.99|377.85|374.95|377.92|375.02|377.85|374.95|6
1648426390000|2022-03-28 00:13:10|377.84|374.94|377.82|374.92|377.85|374.95|377.82|374.92|6
1648426400000|2022-03-28 00:13:20|377.83|374.93|377.74|374.84|377.83|374.93|377.73|374.83|11
1648426410000|2022-03-28 00:13:30|377.72|374.82|377.75|374.85|377.75|374.85|377.69|374.79|12
1648426420000|2022-03-28 00:13:40|377.74|374.84|377.73|374.83|377.76|374.86|377.72|374.82|9
1648426430000|2022-03-28 00:13:50|377.74|374.84|377.74|374.84|377.74|374.84|377.73|374.83|5
1648426440000|2022-03-28 00:14:00|377.73|374.83|377.69|374.79|377.74|374.84|377.69|374.79|16
1648426450000|2022-03-28 00:14:10|377.7|374.8|377.7|374.8|377.74|374.84|377.7|374.8|12
1648426460000|2022-03-28 00:14:20|377.72|374.82|377.71|374.81|377.73|374.83|377.71|374.81|7
1648426470000|2022-03-28 00:14:30|377.72|374.82|377.68|374.78|377.72|374.82|377.68|374.78|5
1648426480000|2022-03-28 00:14:40|377.66|374.76|377.55|374.65|377.66|374.76|377.52|374.62|9
1648426490000|2022-03-28 00:14:50|377.54|374.64|377.42|374.52|377.54|374.64|377.41|374.51|14
1648426500000|2022-03-28 00:15:00|377.43|374.53|377.51|374.61|377.54|374.64|377.41|374.51|22
1648426510000|2022-03-28 00:15:10|377.52|374.62|377.65|374.75|377.65|374.75|377.5|374.6|14
1648426520000|2022-03-28 00:15:20|377.66|374.76|377.54|374.64|377.69|374.79|377.5|374.6|33
1648426530000|2022-03-28 00:15:30|377.53|374.63|377.57|374.67|377.58|374.68|377.53|374.63|9
1648426540000|2022-03-28 00:15:40|377.55|374.65|377.45|374.55|377.57|374.67|377.42|374.52|15
1648426550000|2022-03-28 00:15:50|377.46|374.56|377.49|374.59|377.53|374.63|377.44|374.54|15
1648426560000|2022-03-28 00:16:00|377.5|374.6|377.58|374.68|377.6|374.7|377.48|374.58|22
1648426570000|2022-03-28 00:16:10|377.59|374.69|377.62|374.72|377.67|374.77|377.56|374.66|24
1648426580000|2022-03-28 00:16:20|377.63|374.73|377.45|374.55|377.64|374.74|377.45|374.55|24
1648426590000|2022-03-28 00:16:30|377.44|374.54|377.44|374.54|377.45|374.55|377.37|374.47|22
1648426600000|2022-03-28 00:16:40|377.43|374.53|377.6|374.7|377.6|374.7|377.43|374.53|25
1648426610000|2022-03-28 00:16:50|377.58|374.68|377.46|374.56|377.61|374.71|377.46|374.56|18
1648426620000|2022-03-28 00:17:00|377.47|374.57|377.5|374.6|377.51|374.61|377.46|374.56|18
1648426630000|2022-03-28 00:17:10|377.49|374.59|377.56|374.66|377.56|374.66|377.48|374.58|13
1648426640000|2022-03-28 00:17:20|377.57|374.67|377.59|374.69|377.6|374.7|377.57|374.67|6
1648426650000|2022-03-28 00:17:30|377.6|374.7|377.59|374.69|377.6|374.7|377.59|374.69|8
1648426660000|2022-03-28 00:17:40|377.58|374.68|377.59|374.69|377.64|374.74|377.58|374.68|15
1648426670000|2022-03-28 00:17:50|377.58|374.68|377.68|374.78|377.68|374.78|377.58|374.68|10
1648426680000|2022-03-28 00:18:00|377.67|374.77|377.55|374.65|377.67|374.77|377.53|374.63|13
1648426690000|2022-03-28 00:18:10|377.54|374.64|377.7|374.8|377.7|374.8|377.54|374.64|12
1648426700000|2022-03-28 00:18:20|377.66|374.76|377.58|374.68|377.67|374.77|377.53|374.63|23
1648426710000|2022-03-28 00:18:30|377.57|374.67|377.46|374.56|377.59|374.69|377.4|374.5|22
1648426720000|2022-03-28 00:18:40|377.43|374.53|377.53|374.63|377.55|374.65|377.43|374.53|19
1648426730000|2022-03-28 00:18:50|377.56|374.66|377.56|374.66|377.56|374.66|377.55|374.65|9
1648426740000|2022-03-28 00:19:00|377.55|374.65|377.56|374.66|377.56|374.66|377.55|374.65|6
1648426750000|2022-03-28 00:19:10|377.57|374.67|377.62|374.72|377.63|374.73|377.55|374.65|13
1648426760000|2022-03-28 00:19:20|377.66|374.76|377.64|374.74|377.66|374.76|377.64|374.74|2
1648426770000|2022-03-28 00:19:30|377.68|374.78|377.75|374.85|377.75|374.85|377.68|374.78|15
1648426780000|2022-03-28 00:19:40|377.74|374.84|377.68|374.78|377.82|374.92|377.68|374.78|26
1648426790000|2022-03-28 00:19:50|377.65|374.75|377.59|374.69|377.68|374.78|377.56|374.66|15
1648426800000|2022-03-28 00:20:00|377.61|374.71|377.6|374.7|377.61|374.71|377.59|374.69|4
1648426810000|2022-03-28 00:20:10|377.61|374.71|377.6|374.7|377.61|374.71|377.6|374.7|4
1648426820000|2022-03-28 00:20:20|377.61|374.71|377.62|374.72|377.64|374.74|377.61|374.71|15
1648426830000|2022-03-28 00:20:30|377.56|374.66|377.47|374.57|377.56|374.66|377.4|374.5|21
1648426840000|2022-03-28 00:20:40|377.49|374.59|377.6|374.7|377.61|374.71|377.49|374.59|10
1648426850000|2022-03-28 00:20:50|377.61|374.71|377.71|374.81|377.76|374.86|377.6|374.7|11
1648426860000|2022-03-28 00:21:00|377.66|374.76|377.59|374.69|377.66|374.76|377.48|374.58|20
1648426870000|2022-03-28 00:21:10|377.6|374.7|377.68|374.78|377.68|374.78|377.6|374.7|19
1648426880000|2022-03-28 00:21:20|377.67|374.77|377.62|374.72|377.68|374.78|377.56|374.66|11
1648426890000|2022-03-28 00:21:30|377.61|374.71|377.66|374.76|377.74|374.84|377.61|374.71|16
1648426900000|2022-03-28 00:21:40|377.65|374.75|377.65|374.75|377.66|374.76|377.64|374.74|7
1648426910000|2022-03-28 00:21:50|377.64|374.74|377.62|374.72|377.72|374.82|377.62|374.72|16
1648426920000|2022-03-28 00:22:00|377.64|374.74|377.61|374.71|377.65|374.75|377.6|374.7|10
1648426930000|2022-03-28 00:22:10|377.64|374.74|377.64|374.74|377.67|374.77|377.64|374.74|8
1648426940000|2022-03-28 00:22:20|377.67|374.77|377.8|374.9|377.8|374.9|377.65|374.75|15
1648426950000|2022-03-28 00:22:30|377.81|374.91|377.8|374.9|377.81|374.91|377.8|374.9|4
1648426960000|2022-03-28 00:22:40|377.74|374.84|377.75|374.85|377.81|374.91|377.72|374.82|7
1648426970000|2022-03-28 00:22:50|377.76|374.86|377.77|374.87|377.8|374.9|377.76|374.86|9
1648426980000|2022-03-28 00:23:00|377.78|374.88|377.78|374.88|377.78|374.88|377.78|374.88|1
1648426990000|2022-03-28 00:23:10|377.79|374.89|377.93|375.03|377.94|375.04|377.77|374.87|15
1648427000000|2022-03-28 00:23:20|377.97|375.07|378.07|375.17|378.07|375.17|377.95|375.05|19
1648427010000|2022-03-28 00:23:30|378.08|375.18|378.16|375.26|378.16|375.26|378.08|375.18|11
1648427020000|2022-03-28 00:23:40|378.17|375.27|378.18|375.28|378.18|375.28|378.16|375.26|7
1648427030000|2022-03-28 00:23:50|378.17|375.27|378.17|375.27|378.17|375.27|378.17|375.27|1
1648427040000|2022-03-28 00:24:00|378.14|375.24|377.93|375.03|378.14|375.24|377.93|375.03|20
1648427050000|2022-03-28 00:24:10|377.94|375.04|378.03|375.13|378.14|375.24|377.94|375.04|22
1648427060000|2022-03-28 00:24:20|378.06|375.16|378|375.1|378.06|375.16|377.85|374.95|27
1648427070000|2022-03-28 00:24:30|378.04|375.14|378.23|375.33|378.25|375.35|378.01|375.11|34
1648427080000|2022-03-28 00:24:40|378.24|375.34|378.08|375.18|378.31|375.41|378.07|375.17|26
1648427090000|2022-03-28 00:24:50|378.07|375.17|378.16|375.26|378.16|375.26|377.99|375.09|29
1648427100000|2022-03-28 00:25:00|378.17|375.27|378.22|375.32|378.22|375.32|378.08|375.18|25
1648427110000|2022-03-28 00:25:10|378.21|375.31|378.26|375.36|378.28|375.38|378.21|375.31|12
1648427120000|2022-03-28 00:25:20|378.28|375.38|378.23|375.33|378.32|375.42|378.22|375.32|17
1648427130000|2022-03-28 00:25:30|378.25|375.35|378.27|375.37|378.31|375.41|378.18|375.28|11
1648427140000|2022-03-28 00:25:40|378.19|375.29|378.2|375.3|378.27|375.37|378.18|375.28|8
1648427150000|2022-03-28 00:25:50|378.22|375.32|378.24|375.34|378.25|375.35|378.19|375.29|9
1648427160000|2022-03-28 00:26:00|378.23|375.33|378.27|375.37|378.28|375.38|378.23|375.33|18
1648427170000|2022-03-28 00:26:10|378.28|375.38|378.32|375.42|378.33|375.43|378.27|375.37|25
1648427180000|2022-03-28 00:26:20|378.34|375.44|378.36|375.46|378.38|375.48|378.3|375.4|24
1648427190000|2022-03-28 00:26:30|378.31|375.41|378.38|375.48|378.38|375.48|378.31|375.41|10
1648427200000|2022-03-28 00:26:40|378.37|375.47|378.36|375.46|378.38|375.48|378.33|375.43|12
1648427210000|2022-03-28 00:26:50|378.35|375.45|378.31|375.41|378.35|375.45|378.21|375.31|12
1648427220000|2022-03-28 00:27:00|378.23|375.33|378.32|375.42|378.35|375.45|378.22|375.32|24
1648427230000|2022-03-28 00:27:10|378.33|375.43|378.35|375.45|378.38|375.48|378.3|375.4|23
1648427240000|2022-03-28 00:27:20|378.36|375.46|378.3|375.4|378.4|375.5|378.25|375.35|20
1648427250000|2022-03-28 00:27:30|378.29|375.39|378.29|375.39|378.31|375.41|378.27|375.37|21
1648427260000|2022-03-28 00:27:40|378.3|375.4|378.39|375.49|378.39|375.49|378.27|375.37|29
1648427270000|2022-03-28 00:27:50|378.38|375.48|378.3|375.4|378.38|375.48|378.28|375.38|21
1648427280000|2022-03-28 00:28:00|378.32|375.42|378.38|375.48|378.46|375.56|378.28|375.38|22
1648427290000|2022-03-28 00:28:10|378.39|375.49|378.43|375.53|378.49|375.59|378.39|375.49|13
1648427300000|2022-03-28 00:28:20|378.41|375.51|378.53|375.63|378.55|375.65|378.4|375.5|20
1648427310000|2022-03-28 00:28:30|378.52|375.62|378.44|375.54|378.53|375.63|378.41|375.51|14
1648427320000|2022-03-28 00:28:40|378.45|375.55|378.47|375.57|378.49|375.59|378.44|375.54|18
1648427330000|2022-03-28 00:28:50|378.5|375.6|378.47|375.57|378.5|375.6|378.44|375.54|18
1648427340000|2022-03-28 00:29:00|378.46|375.56|378.49|375.59|378.51|375.61|378.45|375.55|20
1648427350000|2022-03-28 00:29:10|378.5|375.6|378.54|375.64|378.57|375.67|378.49|375.59|18
1648427360000|2022-03-28 00:29:20|378.56|375.66|378.75|375.85|378.79|375.89|378.54|375.64|25
1648427370000|2022-03-28 00:29:30|378.69|375.79|379|376.1|379|376.1|378.69|375.79|28
1648427380000|2022-03-28 00:29:40|378.98|376.08|379.05|376.15|379.1|376.2|378.98|376.08|23
1648427390000|2022-03-28 00:29:50|379.09|376.19|379.15|376.25|379.17|376.27|379.04|376.14|25
1648427400000|2022-03-28 00:30:00|379.17|376.27|379.18|376.28|379.21|376.31|379.05|376.15|20
1648427410000|2022-03-28 00:30:10|379.21|376.31|379.18|376.28|379.21|376.31|379.18|376.28|4
1648427420000|2022-03-28 00:30:20|379.09|376.19|379.17|376.27|379.21|376.31|379.09|376.19|13
1648427430000|2022-03-28 00:30:30|379.18|376.28|379.19|376.29|379.19|376.29|379.18|376.28|4
1648427440000|2022-03-28 00:30:40|379.2|376.3|379.18|376.28|379.2|376.3|379.18|376.28|2
1648427450000|2022-03-28 00:30:50|379.19|376.29|379.23|376.33|379.25|376.35|379.18|376.28|11
1648427460000|2022-03-28 00:31:00|379.19|376.29|379.52|376.62|379.52|376.62|379.19|376.29|25
1648427470000|2022-03-28 00:31:10|379.4|376.5|379.34|376.44|379.51|376.61|379.27|376.37|25
1648427480000|2022-03-28 00:31:20|379.43|376.53|379.4|376.5|379.51|376.61|379.33|376.43|29
1648427490000|2022-03-28 00:31:30|379.41|376.51|380.42|377.52|380.71|377.81|379.39|376.49|32
1648427500000|2022-03-28 00:31:40|380.37|377.47|380.37|377.47|380.5|377.6|380.2|377.3|33
1648427510000|2022-03-28 00:31:50|380.39|377.49|380.45|377.55|380.55|377.65|380.36|377.46|28
1648427520000|2022-03-28 00:32:00|380.42|377.52|380.44|377.54|380.71|377.81|380.34|377.44|34
1648427530000|2022-03-28 00:32:10|380.42|377.52|381.08|378.18|381.17|378.27|380.42|377.52|32
1648427540000|2022-03-28 00:32:20|381.02|378.12|380.98|378.08|381.18|378.28|380.85|377.95|30
1648427550000|2022-03-28 00:32:30|381.02|378.12|381.34|378.44|381.34|378.44|381.02|378.12|29
1648427560000|2022-03-28 00:32:40|381.33|378.43|381.55|378.65|381.75|378.85|381.3|378.4|30
1648427570000|2022-03-28 00:32:50|381.64|378.74|381.62|378.72|381.89|378.99|381.56|378.66|35
1648427580000|2022-03-28 00:33:00|381.63|378.73|381.67|378.77|381.77|378.87|381.52|378.62|22
1648427590000|2022-03-28 00:33:10|381.68|378.78|381.83|378.93|381.93|379.03|381.67|378.77|33
1648427600000|2022-03-28 00:33:20|381.85|378.95|382.01|379.11|382.09|379.19|381.82|378.92|27
1648427610000|2022-03-28 00:33:30|382.06|379.16|381.82|378.92|382.14|379.24|381.73|378.83|34
1648427620000|2022-03-28 00:33:40|381.9|379|381.94|379.04|381.94|379.04|381.59|378.69|31
1648427630000|2022-03-28 00:33:50|381.92|379.02|382.39|379.49|382.39|379.49|381.87|378.97|33
1648427640000|2022-03-28 00:34:00|382.4|379.5|382.74|379.84|382.76|379.86|382.35|379.45|35
1648427650000|2022-03-28 00:34:10|382.65|379.75|382.89|379.99|383.08|380.18|382.65|379.75|36
1648427660000|2022-03-28 00:34:20|382.93|380.03|382.78|379.88|383.41|380.51|382.75|379.85|35
1648427670000|2022-03-28 00:34:30|382.75|379.85|382.58|379.68|382.82|379.92|382.48|379.58|35
1648427680000|2022-03-28 00:34:40|382.55|379.65|382.18|379.28|382.67|379.77|382.15|379.25|27
1648427690000|2022-03-28 00:34:50|382.14|379.24|382.38|379.48|382.38|379.48|382.07|379.17|25
1648427700000|2022-03-28 00:35:00|382.35|379.45|382|379.1|382.49|379.59|381.96|379.06|31
1648427710000|2022-03-28 00:35:10|381.96|379.06|382.3|379.4|382.38|379.48|381.86|378.96|36
1648427720000|2022-03-28 00:35:20|382.37|379.47|382.25|379.35|382.44|379.54|382.15|379.25|26
1648427730000|2022-03-28 00:35:30|382.26|379.36|382.27|379.37|382.28|379.38|382.01|379.11|32
1648427740000|2022-03-28 00:35:40|382.29|379.39|382.54|379.64|382.59|379.69|382.29|379.39|28
1648427750000|2022-03-28 00:35:50|382.51|379.61|382.14|379.24|382.53|379.63|382.14|379.24|24
1648427760000|2022-03-28 00:36:00|382.18|379.28|382.17|379.27|382.2|379.3|382.08|379.18|20
1648427770000|2022-03-28 00:36:10|382.2|379.3|382.37|379.47|382.7|379.8|382.2|379.3|34
1648427780000|2022-03-28 00:36:20|382.39|379.49|382.65|379.75|382.8|379.9|382.39|379.49|34
1648427790000|2022-03-28 00:36:30|382.68|379.78|382.34|379.44|382.68|379.78|382.31|379.41|23
1648427800000|2022-03-28 00:36:40|382.36|379.46|382.54|379.64|382.69|379.79|382.36|379.46|30
1648427810000|2022-03-28 00:36:50|382.47|379.57|382.49|379.59|382.56|379.66|382.29|379.39|35
1648427820000|2022-03-28 00:37:00|382.52|379.62|382.46|379.56|382.58|379.68|382.39|379.49|32
1648427830000|2022-03-28 00:37:10|382.5|379.6|382.63|379.73|382.75|379.85|382.43|379.53|31
1648427840000|2022-03-28 00:37:20|382.77|379.87|382.72|379.82|382.88|379.98|382.62|379.72|36
1648427850000|2022-03-28 00:37:30|382.71|379.81|382.48|379.58|382.71|379.81|382.44|379.54|33
1648427860000|2022-03-28 00:37:40|382.46|379.56|382.55|379.65|382.6|379.7|382.46|379.56|27
1648427870000|2022-03-28 00:37:50|382.56|379.66|382.56|379.66|382.57|379.67|382.54|379.64|22
1648427880000|2022-03-28 00:38:00|382.58|379.68|382.45|379.55|382.58|379.68|382.45|379.55|25
1648427890000|2022-03-28 00:38:10|382.46|379.56|382.47|379.57|382.57|379.67|382.46|379.56|22
1648427900000|2022-03-28 00:38:20|382.45|379.55|382.44|379.54|382.48|379.58|382.43|379.53|17
1648427910000|2022-03-28 00:38:30|382.43|379.53|382.33|379.43|382.44|379.54|382.33|379.43|23
1648427920000|2022-03-28 00:38:40|382.3|379.4|382.02|379.12|382.3|379.4|382.02|379.12|24
1648427930000|2022-03-28 00:38:50|381.89|378.99|381.62|378.72|382.01|379.11|381.62|378.72|31
1648427940000|2022-03-28 00:39:00|381.63|378.73|381.81|378.91|381.85|378.95|381.62|378.72|23
1648427950000|2022-03-28 00:39:10|381.8|378.9|381.82|378.92|381.83|378.93|381.73|378.83|24
1648427960000|2022-03-28 00:39:20|381.85|378.95|381.77|378.87|381.85|378.95|381.76|378.86|21
1648427970000|2022-03-28 00:39:30|381.78|378.88|381.73|378.83|381.86|378.96|381.64|378.74|24
1648427980000|2022-03-28 00:39:40|381.74|378.84|381.72|378.82|381.77|378.87|381.72|378.82|19
1648427990000|2022-03-28 00:39:50|381.71|378.81|381.68|378.78|381.81|378.91|381.65|378.75|26
1648428000000|2022-03-28 00:40:00|381.69|378.79|381.98|379.08|382.04|379.14|381.67|378.77|29
1648428010000|2022-03-28 00:40:10|382.03|379.13|382.3|379.4|382.45|379.55|382.03|379.13|36
1648428020000|2022-03-28 00:40:20|382.28|379.38|382|379.1|382.33|379.43|381.95|379.05|29
1648428030000|2022-03-28 00:40:30|382.03|379.13|381.93|379.03|382.13|379.23|381.84|378.94|30
1648428040000|2022-03-28 00:40:40|381.92|379.02|382.13|379.23|382.18|379.28|381.92|379.02|29
1648428050000|2022-03-28 00:40:50|382.12|379.22|382.08|379.18|382.13|379.23|382.03|379.13|20
1648428060000|2022-03-28 00:41:00|382.07|379.17|381.88|378.98|382.08|379.18|381.86|378.96|24
1648428070000|2022-03-28 00:41:10|381.89|378.99|381.81|378.91|382.09|379.19|381.81|378.91|27
1648428080000|2022-03-28 00:41:20|381.82|378.92|381.69|378.79|382|379.1|381.69|378.79|28
1648428090000|2022-03-28 00:41:30|381.7|378.8|381.59|378.69|381.71|378.81|381.57|378.67|23
1648428100000|2022-03-28 00:41:40|381.57|378.67|381.51|378.61|381.59|378.69|381.47|378.57|24
1648428110000|2022-03-28 00:41:50|381.52|378.62|381.57|378.67|381.59|378.69|381.5|378.6|16
1648428120000|2022-03-28 00:42:00|381.58|378.68|381.33|378.43|381.58|378.68|381.33|378.43|31
1648428130000|2022-03-28 00:42:10|381.32|378.42|381.15|378.25|381.36|378.46|381.15|378.25|24
1648428140000|2022-03-28 00:42:20|381.14|378.24|381.08|378.18|381.14|378.24|381.06|378.16|16
1648428150000|2022-03-28 00:42:30|381.07|378.17|381.11|378.21|381.24|378.34|381.02|378.12|25
1648428160000|2022-03-28 00:42:40|381.12|378.22|381.07|378.17|381.12|378.22|380.94|378.04|29
1648428170000|2022-03-28 00:42:50|381.05|378.15|380.91|378.01|381.05|378.15|380.91|378.01|20
1648428180000|2022-03-28 00:43:00|380.88|377.98|380.97|378.07|381.06|378.16|380.84|377.94|30
1648428190000|2022-03-28 00:43:10|380.96|378.06|380.57|377.67|380.97|378.07|380.57|377.67|18
1648428200000|2022-03-28 00:43:20|380.59|377.69|380.45|377.55|380.59|377.69|380.44|377.54|19
1648428210000|2022-03-28 00:43:30|380.46|377.56|380.27|377.37|380.47|377.57|380.27|377.37|18
1648428220000|2022-03-28 00:43:40|380.24|377.34|380.16|377.26|380.24|377.34|380.15|377.25|22
1648428230000|2022-03-28 00:43:50|380.14|377.24|380|377.1|380.14|377.24|379.99|377.09|24
1648428240000|2022-03-28 00:44:00|379.99|377.09|379.8|376.9|380|377.1|379.79|376.89|24
1648428250000|2022-03-28 00:44:10|379.84|376.94|379.93|377.03|380.01|377.11|379.83|376.93|21
1648428260000|2022-03-28 00:44:20|379.94|377.04|379.88|376.98|379.96|377.06|379.82|376.92|21
1648428270000|2022-03-28 00:44:30|379.86|376.96|379.79|376.89|379.87|376.97|379.78|376.88|14
1648428280000|2022-03-28 00:44:40|379.78|376.88|379.75|376.85|379.78|376.88|379.75|376.85|17
1648428290000|2022-03-28 00:44:50|379.76|376.86|379.64|376.74|379.76|376.86|379.64|376.74|29
1648428300000|2022-03-28 00:45:00|379.65|376.75|379.7|376.8|379.73|376.83|379.59|376.69|23
1648428310000|2022-03-28 00:45:10|379.75|376.85|379.68|376.78|379.86|376.96|379.68|376.78|22
1648428320000|2022-03-28 00:45:20|379.69|376.79|379.51|376.61|379.69|376.79|379.51|376.61|19
1648428330000|2022-03-28 00:45:30|379.5|376.6|379.02|376.12|379.5|376.6|379.01|376.11|30
1648428340000|2022-03-28 00:45:40|379.03|376.13|378.68|375.78|379.03|376.13|378.68|375.78|24
1648428350000|2022-03-28 00:45:50|378.67|375.77|378.55|375.65|378.8|375.9|378.55|375.65|23
1648428360000|2022-03-28 00:46:00|378.54|375.64|378.45|375.55|378.54|375.64|378.13|375.23|31
1648428370000|2022-03-28 00:46:10|378.44|375.54|378.26|375.36|378.44|375.54|378.22|375.32|31
1648428380000|2022-03-28 00:46:20|378.27|375.37|378.03|375.13|378.34|375.44|378.03|375.13|37
1648428390000|2022-03-28 00:46:30|378.02|375.12|378.07|375.17|378.08|375.18|377.98|375.08|14
1648428400000|2022-03-28 00:46:40|378.1|375.2|378.29|375.39|378.42|375.52|378.1|375.2|31
1648428410000|2022-03-28 00:46:50|378.26|375.36|378.07|375.17|378.27|375.37|377.98|375.08|21
1648428420000|2022-03-28 00:47:00|378.08|375.18|378.21|375.31|378.21|375.31|378.06|375.16|31
1648428430000|2022-03-28 00:47:10|378.22|375.32|378.17|375.27|378.37|375.47|378.13|375.23|34
1648428440000|2022-03-28 00:47:20|378.18|375.28|378.12|375.22|378.42|375.52|378.12|375.22|24
1648428450000|2022-03-28 00:47:30|378.13|375.23|378.08|375.18|378.17|375.27|378.08|375.18|26
1648428460000|2022-03-28 00:47:40|378.15|375.25|378.19|375.29|378.24|375.34|378.09|375.19|28
1648428470000|2022-03-28 00:47:50|378.16|375.26|378.07|375.17|378.2|375.3|378.06|375.16|29
1648428480000|2022-03-28 00:48:00|378.04|375.14|378.09|375.19|378.12|375.22|378.02|375.12|17
1648428490000|2022-03-28 00:48:10|378.11|375.21|378.1|375.2|378.21|375.31|378.03|375.13|27
1648428500000|2022-03-28 00:48:20|378.07|375.17|378.06|375.16|378.07|375.17|378|375.1|21
1648428510000|2022-03-28 00:48:30|378.05|375.15|378.03|375.13|378.06|375.16|377.99|375.09|11
1648428520000|2022-03-28 00:48:40|378.02|375.12|378.3|375.4|378.34|375.44|378.02|375.12|23
1648428530000|2022-03-28 00:48:50|378.31|375.41|378.36|375.46|378.38|375.48|378.31|375.41|6
1648428540000|2022-03-28 00:49:00|378.37|375.47|378.4|375.5|378.47|375.57|378.36|375.46|16
1648428550000|2022-03-28 00:49:10|378.41|375.51|378.44|375.54|378.44|375.54|378.38|375.48|14
1648428560000|2022-03-28 00:49:20|378.45|375.55|378.43|375.53|378.5|375.6|378.36|375.46|17
1648428570000|2022-03-28 00:49:30|378.42|375.52|378.41|375.51|378.47|375.57|378.41|375.51|11
1648428580000|2022-03-28 00:49:40|378.39|375.49|378.34|375.44|378.39|375.49|378.33|375.43|8
1648428590000|2022-03-28 00:49:50|378.35|375.45|378.47|375.57|378.47|375.57|378.35|375.45|11
1648428600000|2022-03-28 00:50:00|378.41|375.51|378.43|375.53|378.49|375.59|378.39|375.49|23
1648428610000|2022-03-28 00:50:10|378.44|375.54|378.42|375.52|378.44|375.54|378.42|375.52|7
1648428620000|2022-03-28 00:50:20|378.39|375.49|378.18|375.28|378.4|375.5|378.13|375.23|20
1648428630000|2022-03-28 00:50:30|378.17|375.27|378.08|375.18|378.17|375.27|377.99|375.09|17
1648428640000|2022-03-28 00:50:40|378.14|375.24|378.25|375.35|378.25|375.35|378.13|375.23|17
1648428650000|2022-03-28 00:50:50|378.28|375.38|378.36|375.46|378.45|375.55|378.28|375.38|25
1648428660000|2022-03-28 00:51:00|378.35|375.45|378.36|375.46|378.36|375.46|378.31|375.41|17
1648428670000|2022-03-28 00:51:10|378.37|375.47|378.39|375.49|378.4|375.5|378.35|375.45|16
1648428680000|2022-03-28 00:51:20|378.38|375.48|378.43|375.53|378.5|375.6|378.38|375.48|18
1648428690000|2022-03-28 00:51:30|378.44|375.54|378.47|375.57|378.48|375.58|378.44|375.54|14
1648428700000|2022-03-28 00:51:40|378.45|375.55|378.46|375.56|378.48|375.58|378.41|375.51|13
1648428710000|2022-03-28 00:51:50|378.47|375.57|378.45|375.55|378.48|375.58|378.45|375.55|7
1648428720000|2022-03-28 00:52:00|378.46|375.56|378.5|375.6|378.5|375.6|378.45|375.55|10
1648428730000|2022-03-28 00:52:10|378.47|375.57|378.47|375.57|378.47|375.57|378.46|375.56|3
1648428740000|2022-03-28 00:52:20|378.49|375.59|378.47|375.57|378.49|375.59|378.47|375.57|2
1648428750000|2022-03-28 00:52:30|378.49|375.59|378.47|375.57|378.49|375.59|378.47|375.57|4
1648428760000|2022-03-28 00:52:40|378.48|375.58|378.52|375.62|378.56|375.66|378.48|375.58|10
1648428770000|2022-03-28 00:52:50|378.53|375.63|378.46|375.56|378.53|375.63|378.41|375.51|16
1648428780000|2022-03-28 00:53:00|378.47|375.57|378.43|375.53|378.47|375.57|378.41|375.51|7
1648428790000|2022-03-28 00:53:10|378.46|375.56|378.36|375.46|378.46|375.56|378.36|375.46|11
1648428800000|2022-03-28 00:53:20|378.35|375.45|378.34|375.44|378.35|375.45|378.34|375.44|4
1648428810000|2022-03-28 00:53:30|378.35|375.45|378.22|375.32|378.35|375.45|378.2|375.3|18
1648428820000|2022-03-28 00:53:40|378.21|375.31|378.08|375.18|378.21|375.31|378.08|375.18|13
1648428830000|2022-03-28 00:53:50|378.09|375.19|378.09|375.19|378.1|375.2|378.08|375.18|13
1648428840000|2022-03-28 00:54:00|378.08|375.18|378.1|375.2|378.18|375.28|378.02|375.12|19
1648428850000|2022-03-28 00:54:10|378.09|375.19|377.81|374.91|378.09|375.19|377.8|374.9|23
1648428860000|2022-03-28 00:54:20|377.83|374.93|378.31|375.41|378.32|375.42|377.83|374.93|22
1648428870000|2022-03-28 00:54:30|378.29|375.39|378.31|375.41|378.47|375.57|378.26|375.36|25
1648428880000|2022-03-28 00:54:40|378.3|375.4|378.16|375.26|378.3|375.4|378.16|375.26|11
1648428890000|2022-03-28 00:54:50|378.14|375.24|378.16|375.26|378.17|375.27|378.14|375.24|8
1648428900000|2022-03-28 00:55:00|378.17|375.27|378.28|375.38|378.29|375.39|378.14|375.24|24
1648428910000|2022-03-28 00:55:10|378.27|375.37|378.24|375.34|378.27|375.37|378.22|375.32|11
1648428920000|2022-03-28 00:55:20|378.23|375.33|378.22|375.32|378.26|375.36|378.19|375.29|14
1648428930000|2022-03-28 00:55:30|378.21|375.31|378.16|375.26|378.22|375.32|378.16|375.26|8
1648428940000|2022-03-28 00:55:40|378.18|375.28|378.18|375.28|378.2|375.3|378.15|375.25|14
1648428950000|2022-03-28 00:55:50|378.17|375.27|378.12|375.22|378.17|375.27|378.12|375.22|5
1648428960000|2022-03-28 00:56:00|378.13|375.23|378.02|375.12|378.13|375.23|378.01|375.11|15
1648428970000|2022-03-28 00:56:10|378.03|375.13|377.96|375.06|378.03|375.13|377.95|375.05|16
1648428980000|2022-03-28 00:56:20|377.94|375.04|378.01|375.11|378.01|375.11|377.94|375.04|13
1648428990000|2022-03-28 00:56:30|378|375.1|377.98|375.08|378.01|375.11|377.96|375.06|7
1648429000000|2022-03-28 00:56:40|377.97|375.07|377.75|374.85|377.99|375.09|377.75|374.85|14
1648429010000|2022-03-28 00:56:50|377.74|374.84|377.75|374.85|377.75|374.85|377.69|374.79|20
1648429020000|2022-03-28 00:57:00|377.73|374.83|377.86|374.96|377.92|375.02|377.73|374.83|25
1648429030000|2022-03-28 00:57:10|377.88|374.98|377.76|374.86|377.89|374.99|377.76|374.86|13
1648429040000|2022-03-28 00:57:20|377.8|374.9|377.76|374.86|377.81|374.91|377.74|374.84|18
1648429050000|2022-03-28 00:57:30|377.74|374.84|377.78|374.88|377.79|374.89|377.74|374.84|12
1648429060000|2022-03-28 00:57:40|377.79|374.89|377.74|374.84|377.8|374.9|377.73|374.83|9
1648429070000|2022-03-28 00:57:50|377.73|374.83|377.76|374.86|377.77|374.87|377.73|374.83|5
1648429080000|2022-03-28 00:58:00|377.75|374.85|377.75|374.85|377.76|374.86|377.74|374.84|6
1648429090000|2022-03-28 00:58:10|377.74|374.84|377.73|374.83|377.78|374.88|377.7|374.8|12
1648429100000|2022-03-28 00:58:20|377.72|374.82|377.73|374.83|377.76|374.86|377.69|374.79|11
1648429110000|2022-03-28 00:58:30|377.72|374.82|377.74|374.84|377.74|374.84|377.72|374.82|5
1648429120000|2022-03-28 00:58:40|377.73|374.83|377.74|374.84|377.74|374.84|377.73|374.83|4
1648429130000|2022-03-28 00:58:50|377.75|374.85|377.83|374.93|377.83|374.93|377.75|374.85|14
1648429140000|2022-03-28 00:59:00|377.81|374.91|377.84|374.94|377.84|374.94|377.81|374.91|13
1648429150000|2022-03-28 00:59:10|377.83|374.93|377.83|374.93|377.84|374.94|377.83|374.93|5
1648429160000|2022-03-28 00:59:20|377.84|374.94|377.79|374.89|377.84|374.94|377.78|374.88|8
1648429170000|2022-03-28 00:59:30|377.8|374.9|377.79|374.89|377.8|374.9|377.79|374.89|4
1648429180000|2022-03-28 00:59:40|377.8|374.9|377.8|374.9|377.84|374.94|377.78|374.88|24
1648429190000|2022-03-28 00:59:50|377.82|374.92|377.83|374.93|377.84|374.94|377.82|374.92|11
1648429200000|2022-03-28 01:00:00|377.82|374.92|377.86|374.96|377.86|374.96|377.81|374.91|18
1648429210000|2022-03-28 01:00:10|377.85|374.95|377.77|374.87|377.86|374.96|377.77|374.87|10
1648429220000|2022-03-28 01:00:20|377.76|374.86|377.64|374.74|377.78|374.88|377.59|374.69|21
1648429230000|2022-03-28 01:00:30|377.63|374.73|377.48|374.58|377.63|374.73|377.46|374.56|12
1648429240000|2022-03-28 01:00:40|377.47|374.57|377.43|374.53|377.48|374.58|377.41|374.51|16
1648429250000|2022-03-28 01:00:50|377.42|374.52|377.42|374.52|377.42|374.52|377.42|374.52|1
1648429260000|2022-03-28 01:01:00|377.35|374.45|377.35|374.45|377.44|374.54|377.32|374.42|20
1648429270000|2022-03-28 01:01:10|377.32|374.42|377.38|374.48|377.54|374.64|377.32|374.42|23
1648429280000|2022-03-28 01:01:20|377.4|374.5|377.42|374.52|377.44|374.54|377.37|374.47|13
1648429290000|2022-03-28 01:01:30|377.41|374.51|377.39|374.49|377.42|374.52|377.33|374.43|18
1648429300000|2022-03-28 01:01:40|377.41|374.51|377.37|374.47|377.47|374.57|377.37|374.47|20
1648429310000|2022-03-28 01:01:50|377.38|374.48|377.19|374.29|377.38|374.48|377.19|374.29|12
1648429320000|2022-03-28 01:02:00|377.18|374.28|376.9|374|377.19|374.29|376.81|373.91|28
1648429330000|2022-03-28 01:02:10|376.89|373.99|377.05|374.15|377.08|374.18|376.89|373.99|24
1648429340000|2022-03-28 01:02:20|377.09|374.19|377.19|374.29|377.21|374.31|377.09|374.19|20
1648429350000|2022-03-28 01:02:30|377.18|374.28|377.12|374.22|377.18|374.28|377.12|374.22|8
1648429360000|2022-03-28 01:02:40|377.13|374.23|377.14|374.24|377.16|374.26|377.13|374.23|8
1648429370000|2022-03-28 01:02:50|377.05|374.15|377.15|374.25|377.15|374.25|376.91|374.01|20
1648429380000|2022-03-28 01:03:00|377.13|374.23|377.06|374.16|377.13|374.23|377.03|374.13|20
1648429390000|2022-03-28 01:03:10|377.07|374.17|377.14|374.24|377.14|374.24|377.06|374.16|11
1648429400000|2022-03-28 01:03:20|377.15|374.25|377.1|374.2|377.15|374.25|377|374.1|19
1648429410000|2022-03-28 01:03:30|377.12|374.22|377.03|374.13|377.13|374.23|377.01|374.11|19
1648429420000|2022-03-28 01:03:40|377.04|374.14|377.04|374.14|377.04|374.14|377.02|374.12|11
1648429430000|2022-03-28 01:03:50|377.05|374.15|376.97|374.07|377.05|374.15|376.97|374.07|8
1648429440000|2022-03-28 01:04:00|376.96|374.06|377|374.1|377.06|374.16|376.95|374.05|16
1648429450000|2022-03-28 01:04:10|376.99|374.09|377|374.1|377.03|374.13|376.98|374.08|13
1648429460000|2022-03-28 01:04:20|376.99|374.09|376.91|374.01|377.02|374.12|376.85|373.95|19
1648429470000|2022-03-28 01:04:30|376.87|373.97|376.99|374.09|377.02|374.12|376.86|373.96|17
1648429480000|2022-03-28 01:04:40|377|374.1|377|374.1|377.03|374.13|377|374.1|7
1648429490000|2022-03-28 01:04:50|376.99|374.09|377.02|374.12|377.04|374.14|376.99|374.09|15
1648429500000|2022-03-28 01:05:00|377.01|374.11|377.03|374.13|377.04|374.14|377.01|374.11|17
1648429510000|2022-03-28 01:05:10|377.02|374.12|377.02|374.12|377.07|374.17|377.01|374.11|14
1648429520000|2022-03-28 01:05:20|377.05|374.15|377.03|374.13|377.07|374.17|377|374.1|15
1648429530000|2022-03-28 01:05:30|377.02|374.12|377.06|374.16|377.06|374.16|376.99|374.09|11
1648429540000|2022-03-28 01:05:40|377.01|374.11|377.15|374.25|377.15|374.25|376.99|374.09|15
1648429550000|2022-03-28 01:05:50|377.16|374.26|377.16|374.26|377.21|374.31|377.15|374.25|15
1648429560000|2022-03-28 01:06:00|377.17|374.27|377.14|374.24|377.17|374.27|377.12|374.22|9
1648429570000|2022-03-28 01:06:10|377.16|374.26|377.22|374.32|377.22|374.32|377.15|374.25|10
1648429580000|2022-03-28 01:06:20|377.23|374.33|377.2|374.3|377.24|374.34|377.14|374.24|18
1648429590000|2022-03-28 01:06:30|377.19|374.29|377.32|374.42|377.32|374.42|377.19|374.29|18
1648429600000|2022-03-28 01:06:40|377.33|374.43|377.34|374.44|377.35|374.45|377.31|374.41|15
1648429610000|2022-03-28 01:06:50|377.32|374.42|377.26|374.36|377.32|374.42|377.23|374.33|13
1648429620000|2022-03-28 01:07:00|377.24|374.34|377.11|374.21|377.26|374.36|377.09|374.19|12
1648429630000|2022-03-28 01:07:10|377.1|374.2|376.98|374.08|377.1|374.2|376.98|374.08|11
1648429640000|2022-03-28 01:07:20|376.99|374.09|376.99|374.09|376.99|374.09|376.98|374.08|3
1648429650000|2022-03-28 01:07:30|376.97|374.07|376.96|374.06|376.97|374.07|376.96|374.06|4
1648429670000|2022-03-28 01:07:50|377|374.1|376.99|374.09|377|374.1|376.97|374.07|10
1648429680000|2022-03-28 01:08:00|377|374.1|377.16|374.26|377.16|374.26|377|374.1|13
1648429690000|2022-03-28 01:08:10|377.17|374.27|377.17|374.27|377.17|374.27|377.17|374.27|1
1648429700000|2022-03-28 01:08:20|377.18|374.28|377.14|374.24|377.18|374.28|377.12|374.22|7
1648429710000|2022-03-28 01:08:30|377.12|374.22|377.14|374.24|377.14|374.24|377.12|374.22|6
1648429720000|2022-03-28 01:08:40|377.12|374.22|377.14|374.24|377.14|374.24|377.12|374.22|3
1648429740000|2022-03-28 01:09:00|377.13|374.23|377.13|374.23|377.13|374.23|377.12|374.22|3
1648429750000|2022-03-28 01:09:10|377.12|374.22|377.1|374.2|377.12|374.22|377.06|374.16|8
1648429760000|2022-03-28 01:09:20|377.09|374.19|377.08|374.18|377.19|374.29|377.06|374.16|8
1648429770000|2022-03-28 01:09:30|377.07|374.17|377.11|374.21|377.13|374.23|377.07|374.17|12
1648429780000|2022-03-28 01:09:40|377.1|374.2|377.11|374.21|377.12|374.22|377.1|374.2|4
1648429790000|2022-03-28 01:09:50|377.1|374.2|377.09|374.19|377.11|374.21|377.09|374.19|8
1648429800000|2022-03-28 01:10:00|377.1|374.2|377.14|374.24|377.17|374.27|377.1|374.2|9
1648429810000|2022-03-28 01:10:10|377.15|374.25|377.07|374.17|377.15|374.25|377.07|374.17|15
1648429820000|2022-03-28 01:10:20|377.08|374.18|377.07|374.17|377.12|374.22|377.06|374.16|12
1648429830000|2022-03-28 01:10:30|377.08|374.18|377.07|374.17|377.1|374.2|377.07|374.17|8
1648429840000|2022-03-28 01:10:40|377.09|374.19|377.08|374.18|377.11|374.21|377.07|374.17|10
1648429850000|2022-03-28 01:10:50|377.09|374.19|377.14|374.24|377.17|374.27|377.09|374.19|13
1648429860000|2022-03-28 01:11:00|377.13|374.23|377.08|374.18|377.15|374.25|377.05|374.15|15
1648429870000|2022-03-28 01:11:10|377.09|374.19|377.09|374.19|377.09|374.19|377.08|374.18|5
1648429880000|2022-03-28 01:11:20|377.1|374.2|377.11|374.21|377.12|374.22|377.08|374.18|9
1648429890000|2022-03-28 01:11:30|377.13|374.23|377.08|374.18|377.13|374.23|377.04|374.14|11
1648429900000|2022-03-28 01:11:40|377.09|374.19|377.14|374.24|377.15|374.25|377.09|374.19|10
1648429910000|2022-03-28 01:11:50|377.13|374.23|377.15|374.25|377.17|374.27|377.11|374.21|13
1648429920000|2022-03-28 01:12:00|377.16|374.26|377.12|374.22|377.16|374.26|377.12|374.22|4
1648429930000|2022-03-28 01:12:10|377.13|374.23|377.13|374.23|377.13|374.23|377.12|374.22|5
1648429940000|2022-03-28 01:12:20|377.14|374.24|377.14|374.24|377.15|374.25|377.12|374.22|10
1648429950000|2022-03-28 01:12:30|377.15|374.25|377.15|374.25|377.16|374.26|377.14|374.24|11
1648429960000|2022-03-28 01:12:40|377.16|374.26|377.16|374.26|377.17|374.27|377.15|374.25|13
1648429970000|2022-03-28 01:12:50|377.15|374.25|377.22|374.32|377.26|374.36|377.15|374.25|22
1648429980000|2022-03-28 01:13:00|377.23|374.33|377.25|374.35|377.26|374.36|377.21|374.31|14
1648429990000|2022-03-28 01:13:10|377.26|374.36|377.08|374.18|377.29|374.39|377.08|374.18|15
1648430000000|2022-03-28 01:13:20|377.18|374.28|377.28|374.38|377.3|374.4|377.11|374.21|22
1648430010000|2022-03-28 01:13:30|377.29|374.39|377.32|374.42|377.4|374.5|377.29|374.39|17
1648430020000|2022-03-28 01:13:40|377.34|374.44|377.36|374.46|377.36|374.46|377.3|374.4|20
1648430030000|2022-03-28 01:13:50|377.38|374.48|377.32|374.42|377.38|374.48|377.3|374.4|14
1648430040000|2022-03-28 01:14:00|377.34|374.44|377.33|374.43|377.34|374.44|377.32|374.42|12
1648430050000|2022-03-28 01:14:10|377.32|374.42|377.27|374.37|377.33|374.43|377.23|374.33|16
1648430060000|2022-03-28 01:14:20|377.26|374.36|377.27|374.37|377.27|374.37|377.26|374.36|2
1648430070000|2022-03-28 01:14:30|377.28|374.38|377.27|374.37|377.28|374.38|377.27|374.37|2
1648430080000|2022-03-28 01:14:40|377.28|374.38|377.27|374.37|377.28|374.38|377.27|374.37|2
1648430090000|2022-03-28 01:14:50|377.26|374.36|377.28|374.38|377.28|374.38|377.26|374.36|3
1648430100000|2022-03-28 01:15:00|377.27|374.37|377.29|374.39|377.3|374.4|377.27|374.37|4
1648430110000|2022-03-28 01:15:10|377.3|374.4|377.32|374.42|377.33|374.43|377.3|374.4|7
1648430120000|2022-03-28 01:15:20|377.33|374.43|377.36|374.46|377.42|374.52|377.33|374.43|16
1648430130000|2022-03-28 01:15:30|377.37|374.47|377.52|374.62|377.52|374.62|377.37|374.47|13
1648430140000|2022-03-28 01:15:40|377.53|374.63|377.51|374.61|377.54|374.64|377.47|374.57|11
1648430150000|2022-03-28 01:15:50|377.5|374.6|377.5|374.6|377.5|374.6|377.46|374.56|8
1648430160000|2022-03-28 01:16:00|377.51|374.61|377.51|374.61|377.51|374.61|377.47|374.57|10
1648430170000|2022-03-28 01:16:10|377.5|374.6|377.47|374.57|377.52|374.62|377.46|374.56|10
1648430180000|2022-03-28 01:16:20|377.52|374.62|377.52|374.62|377.55|374.65|377.47|374.57|8
1648430190000|2022-03-28 01:16:30|377.72|374.82|378.15|375.25|378.16|375.26|377.72|374.82|28
1648430200000|2022-03-28 01:16:40|378.14|375.24|377.93|375.03|378.16|375.26|377.92|375.02|23
1648430210000|2022-03-28 01:16:50|377.91|375.01|377.73|374.83|377.93|375.03|377.72|374.82|21
1648430220000|2022-03-28 01:17:00|377.72|374.82|377.69|374.79|377.72|374.82|377.67|374.77|14
1648430230000|2022-03-28 01:17:10|377.73|374.83|377.72|374.82|377.75|374.85|377.66|374.76|15
1648430240000|2022-03-28 01:17:20|377.73|374.83|377.78|374.88|377.83|374.93|377.73|374.83|13
1648430250000|2022-03-28 01:17:30|377.79|374.89|377.8|374.9|377.8|374.9|377.78|374.88|8
1648430260000|2022-03-28 01:17:40|377.79|374.89|377.76|374.86|377.79|374.89|377.75|374.85|7
1648430270000|2022-03-28 01:17:50|377.78|374.88|377.73|374.83|377.78|374.88|377.72|374.82|9
1648430280000|2022-03-28 01:18:00|377.72|374.82|377.68|374.78|377.72|374.82|377.67|374.77|6
1648430290000|2022-03-28 01:18:10|377.69|374.79|377.74|374.84|377.74|374.84|377.68|374.78|7
1648430300000|2022-03-28 01:18:20|377.75|374.85|377.76|374.86|377.76|374.86|377.73|374.83|10
1648430320000|2022-03-28 01:18:40|377.75|374.85|377.93|375.03|377.93|375.03|377.75|374.85|13
1648430330000|2022-03-28 01:18:50|377.94|375.04|378.03|375.13|378.05|375.15|377.9|375|19
1648430340000|2022-03-28 01:19:00|378.05|375.15|378.1|375.2|378.1|375.2|378.05|375.15|8
1648430350000|2022-03-28 01:19:10|378.01|375.11|377.99|375.09|378.01|375.11|377.96|375.06|15
1648430360000|2022-03-28 01:19:20|377.98|375.08|378.05|375.15|378.1|375.2|377.95|375.05|20
1648430370000|2022-03-28 01:19:30|378.02|375.12|378.03|375.13|378.05|375.15|378.02|375.12|9
1648430380000|2022-03-28 01:19:40|378.04|375.14|378.06|375.16|378.06|375.16|378.03|375.13|11
1648430390000|2022-03-28 01:19:50|378.04|375.14|378.05|375.15|378.07|375.17|378.03|375.13|9
1648430400000|2022-03-28 01:20:00|378.07|375.17|378.09|375.19|378.11|375.21|378.05|375.15|11
1648430410000|2022-03-28 01:20:10|378.06|375.16|378.09|375.19|378.09|375.19|378.03|375.13|4
1648430420000|2022-03-28 01:20:20|378.03|375.13|378.06|375.16|378.06|375.16|378.03|375.13|2
1648430430000|2022-03-28 01:20:30|378.05|375.15|378.05|375.15|378.07|375.17|378.05|375.15|7
1648430440000|2022-03-28 01:20:40|378.07|375.17|378|375.1|378.11|375.21|377.99|375.09|13
1648430450000|2022-03-28 01:20:50|377.99|375.09|378.09|375.19|378.09|375.19|377.99|375.09|13
1648430460000|2022-03-28 01:21:00|378.08|375.18|378.1|375.2|378.12|375.22|378.06|375.16|15
1648430470000|2022-03-28 01:21:10|378.11|375.21|378.12|375.22|378.12|375.22|378.05|375.15|5
1648430480000|2022-03-28 01:21:20|378.01|375.11|378.09|375.19|378.29|375.39|378.01|375.11|7
1648430490000|2022-03-28 01:21:30|378.13|375.23|378.29|375.39|378.37|375.47|378.09|375.19|19
1648430500000|2022-03-28 01:21:40|378.31|375.41|378.27|375.37|378.31|375.41|378.27|375.37|14
1648430510000|2022-03-28 01:21:50|378.28|375.38|378.29|375.39|378.29|375.39|378.28|375.38|4
1648430520000|2022-03-28 01:22:00|378.28|375.38|378.29|375.39|378.32|375.42|378.25|375.35|10
1648430530000|2022-03-28 01:22:10|378.3|375.4|378.23|375.33|378.3|375.4|378.17|375.27|15
1648430540000|2022-03-28 01:22:20|378.22|375.32|378.1|375.2|378.22|375.32|378.09|375.19|22
1648430550000|2022-03-28 01:22:30|378.15|375.25|378.09|375.19|378.17|375.27|378.08|375.18|23
1648430560000|2022-03-28 01:22:40|378.08|375.18|378|375.1|378.08|375.18|377.95|375.05|26
1648430570000|2022-03-28 01:22:50|378.02|375.12|377.89|374.99|378.02|375.12|377.83|374.93|15
1648430580000|2022-03-28 01:23:00|377.88|374.98|377.87|374.97|377.89|374.99|377.8|374.9|9
1648430590000|2022-03-28 01:23:10|377.86|374.96|377.88|374.98|377.88|374.98|377.86|374.96|4
1648430600000|2022-03-28 01:23:20|377.87|374.97|377.83|374.93|377.88|374.98|377.83|374.93|3
1648430610000|2022-03-28 01:23:30|377.82|374.92|377.79|374.89|377.82|374.92|377.78|374.88|11
1648430620000|2022-03-28 01:23:40|377.8|374.9|377.84|374.94|377.84|374.94|377.77|374.87|11
1648430630000|2022-03-28 01:23:50|377.85|374.95|378.03|375.13|378.06|375.16|377.79|374.89|18
1648430640000|2022-03-28 01:24:00|378.01|375.11|378|375.1|378.01|375.11|377.99|375.09|12
1648430650000|2022-03-28 01:24:10|378.01|375.11|378.04|375.14|378.08|375.18|378|375.1|9
1648430660000|2022-03-28 01:24:20|378.07|375.17|378.07|375.17|378.07|375.17|378.07|375.17|1
1648430670000|2022-03-28 01:24:30|378.06|375.16|377.88|374.98|378.07|375.17|377.83|374.93|22
1648430680000|2022-03-28 01:24:40|377.86|374.96|377.92|375.02|377.92|375.02|377.83|374.93|18
1648430690000|2022-03-28 01:24:50|377.88|374.98|377.88|374.98|377.91|375.01|377.84|374.94|10
1648430700000|2022-03-28 01:25:00|377.89|374.99|377.89|374.99|377.9|375|377.89|374.99|3
1648430710000|2022-03-28 01:25:10|377.88|374.98|377.91|375.01|377.91|375.01|377.88|374.98|4
1648430720000|2022-03-28 01:25:20|377.9|375|377.69|374.79|377.91|375.01|377.59|374.69|10
1648430730000|2022-03-28 01:25:30|377.68|374.78|377.67|374.77|377.69|374.79|377.67|374.77|8
1648430740000|2022-03-28 01:25:40|377.65|374.75|377.69|374.79|377.69|374.79|377.62|374.72|15
1648430750000|2022-03-28 01:25:50|377.68|374.78|377.66|374.76|377.7|374.8|377.66|374.76|7
1648430760000|2022-03-28 01:26:00|377.65|374.75|377.63|374.73|377.66|374.76|377.63|374.73|6
1648430770000|2022-03-28 01:26:10|377.64|374.74|377.61|374.71|377.64|374.74|377.61|374.71|5
1648430780000|2022-03-28 01:26:20|377.55|374.65|377.48|374.58|377.59|374.69|377.47|374.57|16
1648430790000|2022-03-28 01:26:30|377.5|374.6|377.41|374.51|377.51|374.61|377.41|374.51|20
1648430800000|2022-03-28 01:26:40|377.39|374.49|377.28|374.38|377.4|374.5|377.28|374.38|17
1648430810000|2022-03-28 01:26:50|377.25|374.35|377.31|374.41|377.31|374.41|377.25|374.35|6
1648430820000|2022-03-28 01:27:00|377.3|374.4|377.17|374.27|377.3|374.4|377.15|374.25|16
1648430830000|2022-03-28 01:27:10|377.16|374.26|377.16|374.26|377.18|374.28|377.16|374.26|3
1648430840000|2022-03-28 01:27:20|377.17|374.27|377.16|374.26|377.17|374.27|377.16|374.26|2
1648430850000|2022-03-28 01:27:30|377.15|374.25|377.15|374.25|377.16|374.26|377.15|374.25|3
1648430860000|2022-03-28 01:27:40|377.16|374.26|377.08|374.18|377.16|374.26|377.08|374.18|12
1648430870000|2022-03-28 01:27:50|377.09|374.19|377.11|374.21|377.13|374.23|377.08|374.18|16
1648430880000|2022-03-28 01:28:00|377.09|374.19|377.11|374.21|377.11|374.21|377.09|374.19|10
1648430890000|2022-03-28 01:28:10|377.09|374.19|377.1|374.2|377.11|374.21|377.09|374.19|8
1648430900000|2022-03-28 01:28:20|377.11|374.21|377.11|374.21|377.11|374.21|377.1|374.2|7
1648430910000|2022-03-28 01:28:30|377.1|374.2|377.11|374.21|377.12|374.22|377.1|374.2|6
1648430920000|2022-03-28 01:28:40|377.1|374.2|377.1|374.2|377.11|374.21|377.1|374.2|3
1648430930000|2022-03-28 01:28:50|377.11|374.21|377.1|374.2|377.13|374.23|377.06|374.16|13
1648430940000|2022-03-28 01:29:00|377.11|374.21|376.94|374.04|377.11|374.21|376.93|374.03|15
1648430950000|2022-03-28 01:29:10|376.95|374.05|376.94|374.04|376.95|374.05|376.93|374.03|7
1648430960000|2022-03-28 01:29:20|376.96|374.06|376.97|374.07|377|374.1|376.94|374.04|10
1648430970000|2022-03-28 01:29:30|376.96|374.06|376.93|374.03|376.97|374.07|376.92|374.02|18
1648430980000|2022-03-28 01:29:40|376.94|374.04|376.94|374.04|376.95|374.05|376.92|374.02|9
1648430990000|2022-03-28 01:29:50|376.95|374.05|376.94|374.04|376.98|374.08|376.93|374.03|13
1648431000000|2022-03-28 01:30:00|376.93|374.03|376.98|374.08|377.01|374.11|376.92|374.02|10
1648431010000|2022-03-28 01:30:10|377.03|374.13|377.03|374.13|377.04|374.14|377|374.1|11
1648431020000|2022-03-28 01:30:20|377.02|374.12|377.05|374.15|377.05|374.15|377.01|374.11|12
1648431030000|2022-03-28 01:30:30|377.03|374.13|377.04|374.14|377.05|374.15|377.02|374.12|12
1648431040000|2022-03-28 01:30:40|377|374.1|377.02|374.12|377.02|374.12|376.99|374.09|9
1648431050000|2022-03-28 01:30:50|377.03|374.13|377.03|374.13|377.03|374.13|377.03|374.13|1
1648431060000|2022-03-28 01:31:00|377.02|374.12|376.95|374.05|377.03|374.13|376.93|374.03|19
1648431070000|2022-03-28 01:31:10|376.94|374.04|376.95|374.05|376.95|374.05|376.94|374.04|4
1648431080000|2022-03-28 01:31:20|376.92|374.02|376.97|374.07|377.01|374.11|376.92|374.02|14
1648431090000|2022-03-28 01:31:30|376.98|374.08|376.98|374.08|377|374.1|376.97|374.07|7
1648431100000|2022-03-28 01:31:40|376.97|374.07|376.98|374.08|376.99|374.09|376.97|374.07|5
1648431110000|2022-03-28 01:31:50|376.97|374.07|376.94|374.04|376.97|374.07|376.94|374.04|6
1648431120000|2022-03-28 01:32:00|376.95|374.05|376.96|374.06|376.99|374.09|376.94|374.04|6
1648431130000|2022-03-28 01:32:10|376.97|374.07|376.95|374.05|376.97|374.07|376.95|374.05|4
1648431140000|2022-03-28 01:32:20|376.96|374.06|376.95|374.05|376.96|374.06|376.93|374.03|7
1648431150000|2022-03-28 01:32:30|376.94|374.04|376.93|374.03|376.99|374.09|376.93|374.03|4
1648431160000|2022-03-28 01:32:40|376.94|374.04|376.69|373.79|376.94|374.04|376.69|373.79|20
1648431170000|2022-03-28 01:32:50|376.7|373.8|376.61|373.71|376.71|373.81|376.58|373.68|13
1648431180000|2022-03-28 01:33:00|376.62|373.72|376.61|373.71|376.63|373.73|376.61|373.71|9
1648431190000|2022-03-28 01:33:10|376.59|373.69|376.53|373.63|376.6|373.7|376.5|373.6|12
1648431200000|2022-03-28 01:33:20|376.61|373.71|377.19|374.29|377.19|374.29|376.61|373.71|23
1648431210000|2022-03-28 01:33:30|377.1|374.2|376.7|373.8|377.24|374.34|376.69|373.79|26
1648431220000|2022-03-28 01:33:40|376.67|373.77|376.74|373.84|376.74|373.84|376.66|373.76|12
1648431230000|2022-03-28 01:33:50|376.71|373.81|376.57|373.67|376.74|373.84|376.57|373.67|14
1648431240000|2022-03-28 01:34:00|376.6|373.7|376.59|373.69|376.6|373.7|376.57|373.67|8
1648431250000|2022-03-28 01:34:10|376.55|373.65|376.69|373.79|376.69|373.79|376.55|373.65|14
1648431260000|2022-03-28 01:34:20|376.71|373.81|376.65|373.75|376.71|373.81|376.65|373.75|11
1648431270000|2022-03-28 01:34:30|376.67|373.77|376.63|373.73|376.67|373.77|376.63|373.73|7
1648431280000|2022-03-28 01:34:40|376.58|373.68|376.51|373.61|376.58|373.68|376.5|373.6|6
1648431290000|2022-03-28 01:34:50|376.48|373.58|376.45|373.55|376.48|373.58|376.45|373.55|6
1648431300000|2022-03-28 01:35:00|376.46|373.56|376.54|373.64|376.58|373.68|376.46|373.56|11
1648431310000|2022-03-28 01:35:10|376.52|373.62|376.57|373.67|376.64|373.74|376.51|373.61|20
1648431320000|2022-03-28 01:35:20|376.53|373.63|376.43|373.53|376.59|373.69|376.42|373.52|12
1648431330000|2022-03-28 01:35:30|376.41|373.51|376.31|373.41|376.42|373.52|376.3|373.4|13
1648431340000|2022-03-28 01:35:40|376.32|373.42|376.33|373.43|376.33|373.43|376.26|373.36|15
1648431350000|2022-03-28 01:35:50|376.21|373.31|376.21|373.31|376.22|373.32|376.19|373.29|4
1648431360000|2022-03-28 01:36:00|376.2|373.3|376.31|373.41|376.35|373.45|376.18|373.28|26
1648431370000|2022-03-28 01:36:10|376.32|373.42|376.33|373.43|376.34|373.44|376.32|373.42|6
1648431380000|2022-03-28 01:36:20|376.35|373.45|376.31|373.41|376.35|373.45|376.3|373.4|14
1648431390000|2022-03-28 01:36:30|376.32|373.42|376.19|373.29|376.33|373.43|376.19|373.29|16
1648431400000|2022-03-28 01:36:40|376.2|373.3|376.18|373.28|376.21|373.31|376.13|373.23|15
1648431410000|2022-03-28 01:36:50|376.16|373.26|376.16|373.26|376.18|373.28|376.12|373.22|26
1648431420000|2022-03-28 01:37:00|376.17|373.27|376.05|373.15|376.17|373.27|376.01|373.11|26
1648431430000|2022-03-28 01:37:10|376.02|373.12|376.01|373.11|376.06|373.16|376.01|373.11|7
1648431440000|2022-03-28 01:37:20|376.02|373.12|375.7|372.8|376.02|373.12|375.7|372.8|20
1648431450000|2022-03-28 01:37:30|375.71|372.81|375.7|372.8|375.71|372.81|375.7|372.8|2
1648431460000|2022-03-28 01:37:40|375.54|372.64|374.79|371.89|375.55|372.65|374.58|371.68|34
1648431470000|2022-03-28 01:37:50|374.77|371.87|374.77|371.87|374.81|371.91|374.67|371.77|21
1648431480000|2022-03-28 01:38:00|374.74|371.84|374.49|371.59|374.74|371.84|374.15|371.25|25
1648431490000|2022-03-28 01:38:10|374.32|371.42|374.3|371.4|374.32|371.42|374.23|371.33|15
1648431500000|2022-03-28 01:38:20|374.31|371.41|374.26|371.36|374.33|371.43|374.23|371.33|18
1648431510000|2022-03-28 01:38:30|374.24|371.34|374.21|371.31|374.26|371.36|374.16|371.26|12
1648431520000|2022-03-28 01:38:40|374.2|371.3|373.82|370.92|374.23|371.33|373.75|370.85|28
1648431530000|2022-03-28 01:38:50|373.93|371.03|373.16|370.26|373.93|371.03|373.14|370.24|19
1648431540000|2022-03-28 01:39:00|373.19|370.29|373.21|370.31|373.27|370.37|372.97|370.07|24
1648431550000|2022-03-28 01:39:10|373.22|370.32|373.21|370.31|373.31|370.41|373.18|370.28|23
1648431560000|2022-03-28 01:39:20|373.19|370.29|373.35|370.45|373.35|370.45|373.19|370.29|21
1648431570000|2022-03-28 01:39:30|373.36|370.46|373.38|370.48|373.4|370.5|373.33|370.43|23
1648431580000|2022-03-28 01:39:40|373.39|370.49|373.36|370.46|373.39|370.49|373.31|370.41|26
1648431590000|2022-03-28 01:39:50|373.34|370.44|373.54|370.64|373.61|370.71|373.14|370.24|19
1648431600000|2022-03-28 01:40:00|373.61|370.71|373.86|370.96|373.86|370.96|373.56|370.66|23
1648431610000|2022-03-28 01:40:10|373.92|371.02|374.25|371.35|374.25|371.35|373.87|370.97|32
1648431620000|2022-03-28 01:40:20|374.31|371.41|374.58|371.68|374.58|371.68|374.31|371.41|29
1648431630000|2022-03-28 01:40:30|374.6|371.7|374.71|371.81|374.73|371.83|374.55|371.65|8
1648431640000|2022-03-28 01:40:40|374.73|371.83|374.85|371.95|374.85|371.95|374.73|371.83|17
1648431650000|2022-03-28 01:40:50|374.84|371.94|375.03|372.13|375.04|372.14|374.84|371.94|19
1648431660000|2022-03-28 01:41:00|375.06|372.16|375.02|372.12|375.06|372.16|374.98|372.08|23
1648431670000|2022-03-28 01:41:10|375.05|372.15|374.64|371.74|375.05|372.15|374.62|371.72|23
1648431680000|2022-03-28 01:41:20|374.65|371.75|374.64|371.74|374.65|371.75|374.62|371.72|7
1648431690000|2022-03-28 01:41:30|374.69|371.79|374.74|371.84|374.78|371.88|374.69|371.79|15
1648431700000|2022-03-28 01:41:40|374.73|371.83|374.74|371.84|374.75|371.85|374.72|371.82|15
1648431710000|2022-03-28 01:41:50|374.72|371.82|374.75|371.85|374.78|371.88|374.7|371.8|15
1648431720000|2022-03-28 01:42:00|374.76|371.86|374.76|371.86|374.77|371.87|374.75|371.85|7
1648431730000|2022-03-28 01:42:10|374.75|371.85|374.43|371.53|374.75|371.85|374.43|371.53|21
1648431740000|2022-03-28 01:42:20|374.45|371.55|374.49|371.59|374.49|371.59|374.45|371.55|12
1648431750000|2022-03-28 01:42:30|374.48|371.58|374.43|371.53|374.5|371.6|374.43|371.53|14
1648431760000|2022-03-28 01:42:40|374.42|371.52|374.18|371.28|374.42|371.52|374.16|371.26|21
1648431770000|2022-03-28 01:42:50|374.19|371.29|374.2|371.3|374.2|371.3|374.15|371.25|8
1648431780000|2022-03-28 01:43:00|374.17|371.27|374.19|371.29|374.2|371.3|374.17|371.27|13
1648431790000|2022-03-28 01:43:10|374.22|371.32|374.07|371.17|374.22|371.32|374.07|371.17|3
1648431800000|2022-03-28 01:43:20|374.06|371.16|373.72|370.82|374.1|371.2|373.7|370.8|21
1648431810000|2022-03-28 01:43:30|373.74|370.84|373.64|370.74|373.74|370.84|373.64|370.74|6
1648431820000|2022-03-28 01:43:40|373.63|370.73|373.67|370.77|373.67|370.77|373.63|370.73|5
1648431830000|2022-03-28 01:43:50|373.68|370.78|373.66|370.76|373.68|370.78|373.65|370.75|7
1648431840000|2022-03-28 01:44:00|373.65|370.75|373.35|370.45|373.66|370.76|373.34|370.44|16
1648431850000|2022-03-28 01:44:10|373.37|370.47|373.37|370.47|373.39|370.49|373.37|370.47|4
1648431860000|2022-03-28 01:44:20|373.38|370.48|373.83|370.93|373.85|370.95|373.37|370.47|24
1648431870000|2022-03-28 01:44:30|373.84|370.94|373.91|371.01|373.94|371.04|373.82|370.92|19
1648431880000|2022-03-28 01:44:40|373.93|371.03|373.99|371.09|374.05|371.15|373.93|371.03|19
1648431890000|2022-03-28 01:44:50|373.98|371.08|374.01|371.11|374.01|371.11|373.98|371.08|12
1648431900000|2022-03-28 01:45:00|374.02|371.12|374.13|371.23|374.14|371.24|373.99|371.09|14
1648431910000|2022-03-28 01:45:10|374.14|371.24|373.99|371.09|374.26|371.36|373.99|371.09|24
1648431920000|2022-03-28 01:45:20|373.98|371.08|373.88|370.98|373.98|371.08|373.88|370.98|14
1648431930000|2022-03-28 01:45:30|373.89|370.99|373.88|370.98|373.93|371.03|373.87|370.97|13
1648431940000|2022-03-28 01:45:40|373.87|370.97|373.78|370.88|373.87|370.97|373.76|370.86|9
1648431950000|2022-03-28 01:45:50|373.79|370.89|373.86|370.96|373.88|370.98|373.79|370.89|17
1648431960000|2022-03-28 01:46:00|373.88|370.98|373.88|370.98|373.88|370.98|373.86|370.96|5
1648431970000|2022-03-28 01:46:10|373.89|370.99|373.92|371.02|373.93|371.03|373.86|370.96|11
1648431980000|2022-03-28 01:46:20|373.91|371.01|374.04|371.14|374.08|371.18|373.9|371|14
1648431990000|2022-03-28 01:46:30|374.03|371.13|374.14|371.24|374.17|371.27|374.02|371.12|23
1648432000000|2022-03-28 01:46:40|374.12|371.22|373.84|370.94|374.13|371.23|373.82|370.92|23
1648432010000|2022-03-28 01:46:50|373.89|370.99|373.87|370.97|373.91|371.01|373.85|370.95|22
1648432020000|2022-03-28 01:47:00|373.86|370.96|373.93|371.03|373.93|371.03|373.86|370.96|5
1648432030000|2022-03-28 01:47:10|373.94|371.04|374.01|371.11|374.01|371.11|373.93|371.03|12
1648432040000|2022-03-28 01:47:20|374|371.1|374.05|371.15|374.08|371.18|373.97|371.07|15
1648432050000|2022-03-28 01:47:30|374.06|371.16|374.12|371.22|374.13|371.23|374.04|371.14|8
1648432060000|2022-03-28 01:47:40|374.13|371.23|374.06|371.16|374.16|371.26|374.03|371.13|19
1648432070000|2022-03-28 01:47:50|374.12|371.22|374.08|371.18|374.17|371.27|374.08|371.18|9
1648432080000|2022-03-28 01:48:00|374.07|371.17|374.13|371.23|374.13|371.23|374.04|371.14|10
1648432090000|2022-03-28 01:48:10|374.12|371.22|374.15|371.25|374.15|371.25|374.11|371.21|4
1648432100000|2022-03-28 01:48:20|374.14|371.24|374.33|371.43|374.33|371.43|374.14|371.24|18
1648432110000|2022-03-28 01:48:30|374.36|371.46|374.46|371.56|374.49|371.59|374.36|371.46|10
1648432120000|2022-03-28 01:48:40|374.41|371.51|374.49|371.59|374.52|371.62|374.41|371.51|12
1648432130000|2022-03-28 01:48:50|374.39|371.49|374.23|371.33|374.49|371.59|374.18|371.28|19
1648432140000|2022-03-28 01:49:00|374.24|371.34|374.26|371.36|374.27|371.37|374.24|371.34|5
1648432150000|2022-03-28 01:49:10|374.27|371.37|374.26|371.36|374.28|371.38|374.24|371.34|8
1648432160000|2022-03-28 01:49:20|374.25|371.35|374.29|371.39|374.29|371.39|374.25|371.35|5
1648432170000|2022-03-28 01:49:30|374.3|371.4|374.34|371.44|374.38|371.48|374.3|371.4|6
1648432180000|2022-03-28 01:49:40|374.38|371.48|374.34|371.44|374.38|371.48|374.34|371.44|4
1648432200000|2022-03-28 01:50:00|374.31|371.41|374.44|371.54|374.44|371.54|374.31|371.41|10
1648432210000|2022-03-28 01:50:10|374.33|371.43|374.31|371.41|374.35|371.45|374.31|371.41|11
1648432220000|2022-03-28 01:50:20|374.34|371.44|374.32|371.42|374.34|371.44|374.31|371.41|5
1648432230000|2022-03-28 01:50:30|374.34|371.44|374.36|371.46|374.36|371.46|374.32|371.42|6
1648432240000|2022-03-28 01:50:40|374.35|371.45|374.3|371.4|374.35|371.45|374.3|371.4|5
1648432250000|2022-03-28 01:50:50|374.33|371.43|374.28|371.38|374.33|371.43|374.28|371.38|4
1648432260000|2022-03-28 01:51:00|374.31|371.41|374.36|371.46|374.36|371.46|374.3|371.4|6
1648432270000|2022-03-28 01:51:10|374.37|371.47|374.33|371.43|374.37|371.47|374.32|371.42|8
1648432280000|2022-03-28 01:51:20|374.32|371.42|374.35|371.45|374.35|371.45|374.32|371.42|9
1648432290000|2022-03-28 01:51:30|374.36|371.46|374.4|371.5|374.4|371.5|374.36|371.46|7
1648432300000|2022-03-28 01:51:40|374.41|371.51|374.49|371.59|374.52|371.62|374.39|371.49|17
1648432310000|2022-03-28 01:51:50|374.47|371.57|374.37|371.47|374.47|371.57|374.37|371.47|13
1648432320000|2022-03-28 01:52:00|374.38|371.48|374.38|371.48|374.38|371.48|374.38|371.48|1
1648432330000|2022-03-28 01:52:10|374.37|371.47|374.39|371.49|374.39|371.49|374.37|371.47|4
1648432340000|2022-03-28 01:52:20|374.38|371.48|374.4|371.5|374.4|371.5|374.36|371.46|6
1648432350000|2022-03-28 01:52:30|374.39|371.49|374.41|371.51|374.42|371.52|374.39|371.49|7
1648432360000|2022-03-28 01:52:40|374.42|371.52|374.42|371.52|374.42|371.52|374.41|371.51|3
1648432370000|2022-03-28 01:52:50|374.43|371.53|374.42|371.52|374.43|371.53|374.42|371.52|2
1648432380000|2022-03-28 01:53:00|374.41|371.51|374.36|371.46|374.41|371.51|374.34|371.44|13
1648432390000|2022-03-28 01:53:10|374.35|371.45|374.38|371.48|374.44|371.54|374.35|371.45|18
1648432400000|2022-03-28 01:53:20|374.37|371.47|374.36|371.46|374.37|371.47|374.36|371.46|2
1648432410000|2022-03-28 01:53:30|374.37|371.47|374.44|371.54|374.45|371.55|374.36|371.46|7
1648432420000|2022-03-28 01:53:40|374.45|371.55|374.48|371.58|374.48|371.58|374.44|371.54|6
1648432430000|2022-03-28 01:53:50|374.49|371.59|374.49|371.59|374.5|371.6|374.48|371.58|5
1648432440000|2022-03-28 01:54:00|374.52|371.62|374.51|371.61|374.55|371.65|374.49|371.59|10
1648432450000|2022-03-28 01:54:10|374.5|371.6|374.64|371.74|374.69|371.79|374.48|371.58|7
1648432460000|2022-03-28 01:54:20|374.69|371.79|374.77|371.87|374.88|371.98|374.69|371.79|20
1648432470000|2022-03-28 01:54:30|374.76|371.86|374.71|371.81|374.77|371.87|374.64|371.74|20
1648432480000|2022-03-28 01:54:40|374.7|371.8|374.45|371.55|374.7|371.8|374.45|371.55|15
1648432490000|2022-03-28 01:54:50|374.47|371.57|374.45|371.55|374.47|371.57|374.45|371.55|2
1648432500000|2022-03-28 01:55:00|374.44|371.54|374.5|371.6|374.52|371.62|374.44|371.54|14
1648432510000|2022-03-28 01:55:10|374.51|371.61|374.56|371.66|374.56|371.66|374.51|371.61|15
1648432520000|2022-03-28 01:55:20|374.55|371.65|374.44|371.54|374.6|371.7|374.41|371.51|17
1648432530000|2022-03-28 01:55:30|374.45|371.55|374.46|371.56|374.46|371.56|374.42|371.52|5
1648432540000|2022-03-28 01:55:40|374.52|371.62|374.57|371.67|374.57|371.67|374.49|371.59|10
1648432550000|2022-03-28 01:55:50|374.58|371.68|374.52|371.62|374.58|371.68|374.5|371.6|10
1648432560000|2022-03-28 01:56:00|374.51|371.61|374.44|371.54|374.63|371.73|374.41|371.51|31
1648432570000|2022-03-28 01:56:10|374.45|371.55|374.43|371.53|374.47|371.57|374.43|371.53|12
1648432580000|2022-03-28 01:56:20|374.44|371.54|374.35|371.45|374.49|371.59|374.31|371.41|25
1648432590000|2022-03-28 01:56:30|374.31|371.41|374.17|371.27|374.33|371.43|374.12|371.22|16
1648432600000|2022-03-28 01:56:40|374.16|371.26|374.15|371.25|374.2|371.3|374.08|371.18|29
1648432610000|2022-03-28 01:56:50|374.16|371.26|374.24|371.34|374.25|371.35|374.09|371.19|19
1648432620000|2022-03-28 01:57:00|374.21|371.31|374.19|371.29|374.21|371.31|374.18|371.28|11
1648432630000|2022-03-28 01:57:10|374.2|371.3|374.22|371.32|374.23|371.33|374.2|371.3|9
1648432640000|2022-03-28 01:57:20|374.23|371.33|374.22|371.32|374.23|371.33|374.22|371.32|2
1648432650000|2022-03-28 01:57:30|374.21|371.31|374.22|371.32|374.22|371.32|374.21|371.31|2
1648432660000|2022-03-28 01:57:40|374.21|371.31|374.32|371.42|374.32|371.42|374.21|371.31|12
1648432670000|2022-03-28 01:57:50|374.34|371.44|374.41|371.51|374.41|371.51|374.33|371.43|14
1648432680000|2022-03-28 01:58:00|374.4|371.5|374.42|371.52|374.42|371.52|374.38|371.48|9
1648432690000|2022-03-28 01:58:10|374.38|371.48|374.38|371.48|374.38|371.48|374.38|371.48|1
1648432700000|2022-03-28 01:58:20|374.37|371.47|374.38|371.48|374.38|371.48|374.37|371.47|2
1648432720000|2022-03-28 01:58:40|374.4|371.5|374.37|371.47|374.4|371.5|374.37|371.47|5
1648432730000|2022-03-28 01:58:50|374.38|371.48|374.45|371.55|374.47|371.57|374.38|371.48|8
1648432740000|2022-03-28 01:59:00|374.47|371.57|374.52|371.62|374.52|371.62|374.46|371.56|11
1648432750000|2022-03-28 01:59:10|374.51|371.61|374.54|371.64|374.55|371.65|374.51|371.61|7
1648432760000|2022-03-28 01:59:20|374.53|371.63|374.54|371.64|374.54|371.64|374.53|371.63|6
1648432770000|2022-03-28 01:59:30|374.55|371.65|374.36|371.46|374.55|371.65|374.36|371.46|14
1648432780000|2022-03-28 01:59:40|374.35|371.45|374.35|371.45|374.36|371.46|374.35|371.45|3
1648432790000|2022-03-28 01:59:50|374.34|371.44|374.27|371.37|374.34|371.44|374.26|371.36|10
1648432800000|2022-03-28 02:00:00|374.29|371.39|374.46|371.56|374.46|371.56|374.28|371.38|17
1648432810000|2022-03-28 02:00:10|374.48|371.58|374.52|371.62|374.57|371.67|374.48|371.58|17
1648432820000|2022-03-28 02:00:20|374.53|371.63|374.56|371.66|374.56|371.66|374.52|371.62|12
1648432830000|2022-03-28 02:00:30|374.57|371.67|374.45|371.55|374.57|371.67|374.42|371.52|20
1648432840000|2022-03-28 02:00:40|374.47|371.57|374.5|371.6|374.5|371.6|374.45|371.55|8
1648432850000|2022-03-28 02:00:50|374.52|371.62|374.51|371.61|374.52|371.62|374.44|371.54|16
1648432860000|2022-03-28 02:01:00|374.52|371.62|374.54|371.64|374.55|371.65|374.47|371.57|15
1648432870000|2022-03-28 02:01:10|374.52|371.62|374.6|371.7|374.64|371.74|374.5|371.6|19
1648432880000|2022-03-28 02:01:20|374.59|371.69|374.62|371.72|374.66|371.76|374.58|371.68|9
1648432890000|2022-03-28 02:01:30|374.64|371.74|374.64|371.74|374.65|371.75|374.63|371.73|11
1648432900000|2022-03-28 02:01:40|374.65|371.75|374.65|371.75|374.66|371.76|374.64|371.74|7
1648432910000|2022-03-28 02:01:50|374.66|371.76|374.64|371.74|374.66|371.76|374.61|371.71|13
1648432920000|2022-03-28 02:02:00|374.63|371.73|374.62|371.72|374.64|371.74|374.62|371.72|7
1648432930000|2022-03-28 02:02:10|374.63|371.73|374.6|371.7|374.65|371.75|374.6|371.7|15
1648432940000|2022-03-28 02:02:20|374.64|371.74|374.53|371.63|374.66|371.76|374.53|371.63|14
1648432950000|2022-03-28 02:02:30|374.51|371.61|374.51|371.61|374.51|371.61|374.49|371.59|9
1648432960000|2022-03-28 02:02:40|374.52|371.62|374.5|371.6|374.52|371.62|374.49|371.59|11
1648432970000|2022-03-28 02:02:50|374.51|371.61|374.39|371.49|374.51|371.61|374.39|371.49|7
1648432980000|2022-03-28 02:03:00|374.4|371.5|374.45|371.55|374.46|371.56|374.4|371.5|6
1648432990000|2022-03-28 02:03:10|374.44|371.54|374.48|371.58|374.57|371.67|374.44|371.54|8
1648433000000|2022-03-28 02:03:20|374.47|371.57|374.48|371.58|374.48|371.58|374.47|371.57|2
1648433010000|2022-03-28 02:03:30|374.47|371.57|374.5|371.6|374.53|371.63|374.47|371.57|9
1648433020000|2022-03-28 02:03:40|374.49|371.59|374.5|371.6|374.5|371.6|374.46|371.56|11
1648433030000|2022-03-28 02:03:50|374.52|371.62|374.52|371.62|374.53|371.63|374.51|371.61|9
1648433040000|2022-03-28 02:04:00|374.53|371.63|374.43|371.53|374.53|371.63|374.43|371.53|15
1648433050000|2022-03-28 02:04:10|374.42|371.52|374.27|371.37|374.43|371.53|374.26|371.36|9
1648433060000|2022-03-28 02:04:20|374.32|371.42|374.26|371.36|374.32|371.42|374.26|371.36|3
1648433070000|2022-03-28 02:04:30|374.25|371.35|374.25|371.35|374.25|371.35|374.25|371.35|1
1648433080000|2022-03-28 02:04:40|374.26|371.36|374.2|371.3|374.3|371.4|374.2|371.3|18
1648433090000|2022-03-28 02:04:50|374.19|371.29|374.03|371.13|374.19|371.29|374.01|371.11|11
1648433100000|2022-03-28 02:05:00|374.04|371.14|374.11|371.21|374.11|371.21|373.99|371.09|18
1648433110000|2022-03-28 02:05:10|374.1|371.2|374.09|371.19|374.1|371.2|374.08|371.18|4
1648433120000|2022-03-28 02:05:20|374.1|371.2|374.07|371.17|374.14|371.24|374.06|371.16|11
1648433130000|2022-03-28 02:05:30|374.08|371.18|374.07|371.17|374.09|371.19|374.07|371.17|6
1648433140000|2022-03-28 02:05:40|374.08|371.18|374.01|371.11|374.08|371.18|374.01|371.11|5
1648433150000|2022-03-28 02:05:50|374|371.1|373.81|370.91|374.01|371.11|373.75|370.85|22
1648433160000|2022-03-28 02:06:00|373.82|370.92|373.89|370.99|374.01|371.11|373.82|370.92|22
1648433170000|2022-03-28 02:06:10|373.85|370.95|373.84|370.94|373.85|370.95|373.79|370.89|19
1648433180000|2022-03-28 02:06:20|373.83|370.93|373.82|370.92|373.86|370.96|373.82|370.92|5
1648433190000|2022-03-28 02:06:30|373.83|370.93|373.83|370.93|373.88|370.98|373.83|370.93|7
1648433200000|2022-03-28 02:06:40|373.84|370.94|373.84|370.94|373.84|370.94|373.81|370.91|15
1648433210000|2022-03-28 02:06:50|373.85|370.95|373.87|370.97|373.87|370.97|373.85|370.95|5
1648433220000|2022-03-28 02:07:00|373.94|371.04|374.18|371.28|374.21|371.31|373.94|371.04|29
1648433230000|2022-03-28 02:07:10|374.19|371.29|373.97|371.07|374.2|371.3|373.93|371.03|13
1648433240000|2022-03-28 02:07:20|373.96|371.06|373.97|371.07|373.97|371.07|373.96|371.06|4
1648433250000|2022-03-28 02:07:30|373.99|371.09|373.98|371.08|373.99|371.09|373.98|371.08|2
1648433260000|2022-03-28 02:07:40|373.99|371.09|373.99|371.09|374|371.1|373.98|371.08|4
1648433270000|2022-03-28 02:07:50|373.98|371.08|373.98|371.08|373.98|371.08|373.97|371.07|3
1648433280000|2022-03-28 02:08:00|373.97|371.07|373.98|371.08|374.01|371.11|373.97|371.07|6
1648433290000|2022-03-28 02:08:10|373.99|371.09|374|371.1|374|371.1|373.99|371.09|2
1648433300000|2022-03-28 02:08:20|373.99|371.09|373.99|371.09|373.99|371.09|373.99|371.09|1
1648433310000|2022-03-28 02:08:30|374|371.1|374|371.1|374|371.1|373.99|371.09|3
1648433330000|2022-03-28 02:08:50|373.99|371.09|373.88|370.98|373.99|371.09|373.88|370.98|5
1648433340000|2022-03-28 02:09:00|373.84|370.94|373.9|371|373.93|371.03|373.84|370.94|20
1648433350000|2022-03-28 02:09:10|373.89|370.99|373.72|370.82|373.91|371.01|373.7|370.8|15
1648433360000|2022-03-28 02:09:20|373.7|370.8|373.68|370.78|373.71|370.81|373.68|370.78|5
1648433370000|2022-03-28 02:09:30|373.69|370.79|373.55|370.65|373.69|370.79|373.53|370.63|15
1648433380000|2022-03-28 02:09:40|373.53|370.63|373.53|370.63|373.53|370.63|373.46|370.56|19
1648433390000|2022-03-28 02:09:50|373.51|370.61|372.74|369.84|373.62|370.72|372.48|369.58|25
1648433400000|2022-03-28 02:10:00|372.76|369.86|372.43|369.53|372.8|369.9|372.42|369.52|29
1648433410000|2022-03-28 02:10:10|372.45|369.55|372.3|369.4|372.52|369.62|372.29|369.39|22
1648433420000|2022-03-28 02:10:20|372.29|369.39|372.31|369.41|372.78|369.88|372.28|369.38|39
1648433430000|2022-03-28 02:10:30|372.3|369.4|371.96|369.06|372.3|369.4|371.96|369.06|19
1648433440000|2022-03-28 02:10:40|371.98|369.08|371.98|369.08|372.08|369.18|371.97|369.07|23
1648433450000|2022-03-28 02:10:50|372.15|369.25|371.36|368.46|372.2|369.3|371.36|368.46|35
1648433460000|2022-03-28 02:11:00|371.35|368.45|371.6|368.7|371.6|368.7|371.32|368.42|33
1648433470000|2022-03-28 02:11:10|371.7|368.8|371.5|368.6|371.7|368.8|371.49|368.59|22
1648433480000|2022-03-28 02:11:20|371.49|368.59|371.22|368.32|371.49|368.59|371.2|368.3|23
1648433490000|2022-03-28 02:11:30|371.2|368.3|371.29|368.39|371.36|368.46|371.19|368.29|28
1648433500000|2022-03-28 02:11:40|371.28|368.38|371.32|368.42|371.41|368.51|371.28|368.38|18
1648433510000|2022-03-28 02:11:50|371.31|368.41|371.33|368.43|371.33|368.43|371.3|368.4|9
1648433520000|2022-03-28 02:12:00|371.32|368.42|371.42|368.52|371.43|368.53|371.32|368.42|17
1648433530000|2022-03-28 02:12:10|371.41|368.51|371.63|368.73|371.65|368.75|371.41|368.51|18
1648433540000|2022-03-28 02:12:20|371.62|368.72|371.59|368.69|371.62|368.72|371.51|368.61|16
1648433550000|2022-03-28 02:12:30|371.58|368.68|371.61|368.71|371.64|368.74|371.56|368.66|18
1648433560000|2022-03-28 02:12:40|371.58|368.68|371.7|368.8|371.7|368.8|371.56|368.66|16
1648433570000|2022-03-28 02:12:50|371.68|368.78|371.68|368.78|371.74|368.84|371.64|368.74|17
1648433580000|2022-03-28 02:13:00|371.67|368.77|371.64|368.74|371.68|368.78|371.61|368.71|15
1648433590000|2022-03-28 02:13:10|371.62|368.72|371.63|368.73|371.67|368.77|371.61|368.71|19
1648433600000|2022-03-28 02:13:20|371.61|368.71|371.65|368.75|371.71|368.81|371.61|368.71|18
1648433610000|2022-03-28 02:13:30|371.64|368.74|371.67|368.77|371.67|368.77|371.63|368.73|12
1648433620000|2022-03-28 02:13:40|371.66|368.76|371.73|368.83|371.73|368.83|371.66|368.76|14
1648433630000|2022-03-28 02:13:50|371.71|368.81|371.71|368.81|371.72|368.82|371.71|368.81|13
1648433640000|2022-03-28 02:14:00|371.72|368.82|371.73|368.83|371.73|368.83|371.72|368.82|12
1648433650000|2022-03-28 02:14:10|371.74|368.84|371.73|368.83|371.74|368.84|371.73|368.83|10
1648433660000|2022-03-28 02:14:20|371.72|368.82|371.53|368.63|371.75|368.85|371.52|368.62|20
1648433670000|2022-03-28 02:14:30|371.52|368.62|371.52|368.62|371.54|368.64|371.52|368.62|5
1648433680000|2022-03-28 02:14:40|371.53|368.63|371.48|368.58|371.53|368.63|371.48|368.58|6
1648433690000|2022-03-28 02:14:50|371.5|368.6|371.58|368.68|371.61|368.71|371.43|368.53|7
1648433700000|2022-03-28 02:15:00|371.62|368.72|371.56|368.66|371.65|368.75|371.53|368.63|21
1648433710000|2022-03-28 02:15:10|371.55|368.65|371.58|368.68|371.59|368.69|371.55|368.65|20
1648433720000|2022-03-28 02:15:20|371.57|368.67|371.61|368.71|371.61|368.71|371.57|368.67|5
1648433730000|2022-03-28 02:15:30|371.63|368.73|371.75|368.85|371.75|368.85|371.62|368.72|19
1648433740000|2022-03-28 02:15:40|371.74|368.84|371.7|368.8|371.74|368.84|371.7|368.8|7
1648433750000|2022-03-28 02:15:50|371.76|368.86|371.61|368.71|371.76|368.86|371.6|368.7|15
1648433760000|2022-03-28 02:16:00|371.62|368.72|371.67|368.77|371.67|368.77|371.6|368.7|12
1648433770000|2022-03-28 02:16:10|371.68|368.78|371.68|368.78|371.68|368.78|371.66|368.76|12
1648433780000|2022-03-28 02:16:20|371.69|368.79|371.67|368.77|371.7|368.8|371.67|368.77|4
1648433790000|2022-03-28 02:16:30|371.68|368.78|371.74|368.84|371.75|368.85|371.67|368.77|10
1648433800000|2022-03-28 02:16:40|371.76|368.86|371.69|368.79|371.76|368.86|371.69|368.79|9
1648433810000|2022-03-28 02:16:50|371.71|368.81|371.7|368.8|371.72|368.82|371.7|368.8|8
1648433820000|2022-03-28 02:17:00|371.71|368.81|371.72|368.82|371.72|368.82|371.7|368.8|4
1648433830000|2022-03-28 02:17:10|371.71|368.81|371.69|368.79|371.72|368.82|371.68|368.78|5
1648433840000|2022-03-28 02:17:20|371.7|368.8|371.75|368.85|371.83|368.93|371.7|368.8|18
1648433850000|2022-03-28 02:17:30|371.76|368.86|371.64|368.74|371.76|368.86|371.64|368.74|15
1648433860000|2022-03-28 02:17:40|371.65|368.75|371.52|368.62|371.65|368.75|371.51|368.61|14
1648433870000|2022-03-28 02:17:50|371.51|368.61|371.55|368.65|371.56|368.66|371.47|368.57|17
1648433880000|2022-03-28 02:18:00|371.54|368.64|371.65|368.75|371.65|368.75|371.53|368.63|18
1648433890000|2022-03-28 02:18:10|371.61|368.71|371.65|368.75|371.68|368.78|371.61|368.71|20
1648433900000|2022-03-28 02:18:20|371.64|368.74|371.62|368.72|371.64|368.74|371.62|368.72|5
1648433910000|2022-03-28 02:18:30|371.61|368.71|371.61|368.71|371.61|368.71|371.61|368.71|1
1648433930000|2022-03-28 02:18:50|371.62|368.72|371.65|368.75|371.66|368.76|371.62|368.72|9
1648433940000|2022-03-28 02:19:00|371.66|368.76|371.65|368.75|371.66|368.76|371.65|368.75|8
1648433950000|2022-03-28 02:19:10|371.64|368.74|371.64|368.74|371.65|368.75|371.64|368.74|3
1648433960000|2022-03-28 02:19:20|371.63|368.73|371.64|368.74|371.64|368.74|371.63|368.73|2
1648433970000|2022-03-28 02:19:30|371.57|368.67|371.51|368.61|371.57|368.67|371.5|368.6|12
1648433980000|2022-03-28 02:19:40|371.5|368.6|371.5|368.6|371.5|368.6|371.5|368.6|1
1648433990000|2022-03-28 02:19:50|371.51|368.61|371.49|368.59|371.51|368.61|371.46|368.56|6
1648434000000|2022-03-28 02:20:00|371.48|368.58|371.5|368.6|371.5|368.6|371.47|368.57|6
1648434010000|2022-03-28 02:20:10|371.47|368.57|371.5|368.6|371.52|368.62|371.47|368.57|8
1648434020000|2022-03-28 02:20:20|371.49|368.59|371.48|368.58|371.49|368.59|371.48|368.58|4
1648434030000|2022-03-28 02:20:30|371.49|368.59|371.47|368.57|371.5|368.6|371.46|368.56|11
1648434040000|2022-03-28 02:20:40|371.5|368.6|371.46|368.56|371.5|368.6|371.46|368.56|4
1648434050000|2022-03-28 02:20:50|371.47|368.57|371.47|368.57|371.47|368.57|371.46|368.56|3
1648434060000|2022-03-28 02:21:00|371.46|368.56|371.53|368.63|371.53|368.63|371.46|368.56|3
1648434070000|2022-03-28 02:21:10|371.54|368.64|371.52|368.62|371.54|368.64|371.51|368.61|3
1648434080000|2022-03-28 02:21:20|371.5|368.6|371.52|368.62|371.54|368.64|371.5|368.6|4
1648434090000|2022-03-28 02:21:30|371.54|368.64|371.51|368.61|371.54|368.64|371.51|368.61|3
1648434100000|2022-03-28 02:21:40|371.42|368.52|371.4|368.5|371.43|368.53|371.4|368.5|6
1648434110000|2022-03-28 02:21:50|371.39|368.49|371.42|368.52|371.43|368.53|371.39|368.49|5
1648434120000|2022-03-28 02:22:00|371.41|368.51|371.39|368.49|371.41|368.51|371.39|368.49|3
1648434130000|2022-03-28 02:22:10|371.38|368.48|371.37|368.47|371.38|368.48|371.36|368.46|5
1648434150000|2022-03-28 02:22:30|371.39|368.49|371.58|368.68|371.58|368.68|371.39|368.49|9
1648434160000|2022-03-28 02:22:40|371.59|368.69|371.64|368.74|371.64|368.74|371.57|368.67|19
1648434170000|2022-03-28 02:22:50|371.63|368.73|371.54|368.64|371.63|368.73|371.53|368.63|11
1648434180000|2022-03-28 02:23:00|371.53|368.63|371.54|368.64|371.54|368.64|371.52|368.62|4
1648434190000|2022-03-28 02:23:10|371.57|368.67|371.58|368.68|371.63|368.73|371.57|368.67|7
1648434200000|2022-03-28 02:23:20|371.59|368.69|371.61|368.71|371.61|368.71|371.59|368.69|4
1648434210000|2022-03-28 02:23:30|371.59|368.69|371.58|368.68|371.61|368.71|371.58|368.68|8
1648434220000|2022-03-28 02:23:40|371.55|368.65|371.56|368.66|371.56|368.66|371.55|368.65|2
1648434230000|2022-03-28 02:23:50|371.55|368.65|371.54|368.64|371.55|368.65|371.54|368.64|2
1648434250000|2022-03-28 02:24:10|371.55|368.65|371.5|368.6|371.55|368.65|371.5|368.6|3
1648434260000|2022-03-28 02:24:20|371.49|368.59|371.55|368.65|371.55|368.65|371.49|368.59|6
1648434270000|2022-03-28 02:24:30|371.54|368.64|371.57|368.67|371.58|368.68|371.54|368.64|10
1648434280000|2022-03-28 02:24:40|371.58|368.68|371.57|368.67|371.58|368.68|371.57|368.67|4
1648434290000|2022-03-28 02:24:50|371.56|368.66|371.42|368.52|371.57|368.67|371.42|368.52|14
1648434300000|2022-03-28 02:25:00|371.4|368.5|371.35|368.45|371.4|368.5|371.34|368.44|15
1648434310000|2022-03-28 02:25:10|371.34|368.44|371.36|368.46|371.36|368.46|371.34|368.44|2
1648434320000|2022-03-28 02:25:20|371.34|368.44|371.32|368.42|371.34|368.44|371.32|368.42|3
1648434330000|2022-03-28 02:25:30|371.33|368.43|371.23|368.33|371.33|368.43|371.22|368.32|11
1648434340000|2022-03-28 02:25:40|371.25|368.35|371.24|368.34|371.25|368.35|371.22|368.32|6
1648434350000|2022-03-28 02:25:50|371.23|368.33|371.15|368.25|371.23|368.33|371.15|368.25|9
1648434360000|2022-03-28 02:26:00|371.17|368.27|371.12|368.22|371.22|368.32|371.12|368.22|8
1648434370000|2022-03-28 02:26:10|371.11|368.21|371.14|368.24|371.14|368.24|371.11|368.21|5
1648434380000|2022-03-28 02:26:20|371.15|368.25|371.14|368.24|371.15|368.25|371.14|368.24|2
1648434390000|2022-03-28 02:26:30|371.15|368.25|371.2|368.3|371.22|368.32|371.15|368.25|14
1648434400000|2022-03-28 02:26:40|371.21|368.31|371.2|368.3|371.21|368.31|371.19|368.29|8
1648434410000|2022-03-28 02:26:50|371.21|368.31|371.19|368.29|371.21|368.31|371.19|368.29|5
1648434420000|2022-03-28 02:27:00|371.14|368.24|371.18|368.28|371.18|368.28|371.11|368.21|18
1648434430000|2022-03-28 02:27:10|371.16|368.26|371.15|368.25|371.16|368.26|371.14|368.24|13
1648434440000|2022-03-28 02:27:20|371.11|368.21|371.12|368.22|371.12|368.22|371.11|368.21|2
1648434450000|2022-03-28 02:27:30|371.13|368.23|371.13|368.23|371.14|368.24|371.13|368.23|3
1648434460000|2022-03-28 02:27:40|371.12|368.22|371.12|368.22|371.16|368.26|371.11|368.21|9
1648434470000|2022-03-28 02:27:50|371.11|368.21|371.11|368.21|371.13|368.23|371.1|368.2|7
1648434480000|2022-03-28 02:28:00|371.14|368.24|371.14|368.24|371.18|368.28|371.11|368.21|13
1648434490000|2022-03-28 02:28:10|371.15|368.25|371.06|368.16|371.16|368.26|371.06|368.16|9
1648434500000|2022-03-28 02:28:20|371.05|368.15|371.06|368.16|371.06|368.16|371.03|368.13|6
1648434510000|2022-03-28 02:28:30|371.04|368.14|371.07|368.17|371.08|368.18|371.04|368.14|8
1648434520000|2022-03-28 02:28:40|371.08|368.18|371|368.1|371.13|368.23|371|368.1|15
1648434530000|2022-03-28 02:28:50|371.01|368.11|371.09|368.19|371.1|368.2|371.01|368.11|9
1648434540000|2022-03-28 02:29:00|371.08|368.18|370.98|368.08|371.08|368.18|370.98|368.08|9
1648434550000|2022-03-28 02:29:10|371|368.1|371|368.1|371.01|368.11|370.99|368.09|5
1648434560000|2022-03-28 02:29:20|370.99|368.09|370.97|368.07|371|368.1|370.97|368.07|6
1648434570000|2022-03-28 02:29:30|370.96|368.06|370.96|368.06|370.97|368.07|370.95|368.05|5
1648434580000|2022-03-28 02:29:40|370.97|368.07|370.95|368.05|370.97|368.07|370.95|368.05|3
1648434590000|2022-03-28 02:29:50|370.96|368.06|370.97|368.07|370.97|368.07|370.96|368.06|6
1648434600000|2022-03-28 02:30:00|370.96|368.06|371.17|368.27|371.17|368.27|370.95|368.05|17
1648434610000|2022-03-28 02:30:10|371.11|368.21|371.09|368.19|371.18|368.28|371.09|368.19|9
1648434620000|2022-03-28 02:30:20|371.06|368.16|371.11|368.21|371.13|368.23|371.06|368.16|14
1648434630000|2022-03-28 02:30:30|371.1|368.2|371.09|368.19|371.1|368.2|371.05|368.15|11
1648434640000|2022-03-28 02:30:40|371.11|368.21|371.07|368.17|371.11|368.21|371.07|368.17|10
1648434650000|2022-03-28 02:30:50|371.1|368.2|371.16|368.26|371.2|368.3|371.1|368.2|15
1648434660000|2022-03-28 02:31:00|371.17|368.27|371.12|368.22|371.18|368.28|371.12|368.22|9
1648434670000|2022-03-28 02:31:10|371.1|368.2|371.1|368.2|371.11|368.21|371.1|368.2|9
1648434680000|2022-03-28 02:31:20|371.11|368.21|371.29|368.39|371.29|368.39|371.1|368.2|14
1648434690000|2022-03-28 02:31:30|371.28|368.38|371.3|368.4|371.3|368.4|371.28|368.38|11
1648434700000|2022-03-28 02:31:40|371.31|368.41|371.33|368.43|371.33|368.43|371.29|368.39|6
1648434710000|2022-03-28 02:31:50|371.32|368.42|371.33|368.43|371.33|368.43|371.32|368.42|2
1648434720000|2022-03-28 02:32:00|371.34|368.44|371.33|368.43|371.34|368.44|371.3|368.4|3
1648434730000|2022-03-28 02:32:10|371.34|368.44|371.33|368.43|371.4|368.5|371.33|368.43|7
1648434740000|2022-03-28 02:32:20|371.36|368.46|371.47|368.57|371.47|368.57|371.36|368.46|2
1648434750000|2022-03-28 02:32:30|371.4|368.5|371.46|368.56|371.47|368.57|371.39|368.49|14
1648434760000|2022-03-28 02:32:40|371.48|368.58|371.38|368.48|371.48|368.58|371.38|368.48|8
1648434770000|2022-03-28 02:32:50|371.44|368.54|371.33|368.43|371.45|368.55|371.33|368.43|7
1648434780000|2022-03-28 02:33:00|371.32|368.42|371.24|368.34|371.42|368.52|371.24|368.34|17
1648434790000|2022-03-28 02:33:10|371.27|368.37|371.31|368.41|371.33|368.43|371.17|368.27|12
1648434800000|2022-03-28 02:33:20|371.32|368.42|371.34|368.44|371.39|368.49|371.32|368.42|11
1648434810000|2022-03-28 02:33:30|371.33|368.43|371.33|368.43|371.39|368.49|371.33|368.43|9
1648434820000|2022-03-28 02:33:40|371.32|368.42|371.31|368.41|371.33|368.43|371.31|368.41|4
1648434830000|2022-03-28 02:33:50|371.32|368.42|371.28|368.38|371.32|368.42|371.28|368.38|5
1648434840000|2022-03-28 02:34:00|371.27|368.37|371.23|368.33|371.35|368.45|371.23|368.33|6
1648434850000|2022-03-28 02:34:10|371.26|368.36|371.31|368.41|371.36|368.46|371.24|368.34|12
1648434860000|2022-03-28 02:34:20|371.35|368.45|371.35|368.45|371.36|368.46|371.24|368.34|9
1648434870000|2022-03-28 02:34:30|371.36|368.46|371.31|368.41|371.36|368.46|371.25|368.35|10
1648434890000|2022-03-28 02:34:50|371.26|368.36|371.34|368.44|371.37|368.47|371.26|368.36|9
1648434900000|2022-03-28 02:35:00|371.32|368.42|371.38|368.48|371.42|368.52|371.31|368.41|17
1648434910000|2022-03-28 02:35:10|371.42|368.52|371.44|368.54|371.52|368.62|371.4|368.5|9
1648434920000|2022-03-28 02:35:20|371.45|368.55|371.44|368.54|371.45|368.55|371.43|368.53|3
1648434940000|2022-03-28 02:35:40|371.4|368.5|371.43|368.53|371.43|368.53|371.4|368.5|2
1648434950000|2022-03-28 02:35:50|371.45|368.55|371.45|368.55|371.45|368.55|371.45|368.55|1
1648434960000|2022-03-28 02:36:00|371.44|368.54|371.48|368.58|371.48|368.58|371.42|368.52|3
1648434970000|2022-03-28 02:36:10|371.47|368.57|371.49|368.59|371.49|368.59|371.47|368.57|3
1648434990000|2022-03-28 02:36:30|371.48|368.58|371.44|368.54|371.5|368.6|371.43|368.53|4
1648435000000|2022-03-28 02:36:40|371.41|368.51|371.49|368.59|371.5|368.6|371.41|368.51|6
1648435010000|2022-03-28 02:36:50|371.5|368.6|371.43|368.53|371.5|368.6|371.43|368.53|5
1648435020000|2022-03-28 02:37:00|371.44|368.54|371.46|368.56|371.46|368.56|371.43|368.53|3
1648435030000|2022-03-28 02:37:10|371.47|368.57|371.56|368.66|371.58|368.68|371.47|368.57|16
1648435040000|2022-03-28 02:37:20|371.52|368.62|371.52|368.62|371.56|368.66|371.5|368.6|12
1648435050000|2022-03-28 02:37:30|371.54|368.64|371.54|368.64|371.54|368.64|371.54|368.64|1
1648435060000|2022-03-28 02:37:40|371.55|368.65|371.55|368.65|371.57|368.67|371.54|368.64|10
1648435070000|2022-03-28 02:37:50|371.56|368.66|371.59|368.69|371.59|368.69|371.55|368.65|5
1648435080000|2022-03-28 02:38:00|371.6|368.7|371.71|368.81|371.71|368.81|371.59|368.69|15
1648435090000|2022-03-28 02:38:10|371.73|368.83|371.75|368.85|371.75|368.85|371.73|368.83|2
1648435100000|2022-03-28 02:38:20|371.73|368.83|371.69|368.79|371.75|368.85|371.68|368.78|6
1648435110000|2022-03-28 02:38:30|371.71|368.81|371.78|368.88|371.79|368.89|371.69|368.79|10
1648435120000|2022-03-28 02:38:40|371.79|368.89|371.78|368.88|371.8|368.9|371.75|368.85|13
1648435130000|2022-03-28 02:38:50|371.77|368.87|371.76|368.86|371.78|368.88|371.71|368.81|21
1648435140000|2022-03-28 02:39:00|371.78|368.88|371.75|368.85|371.78|368.88|371.75|368.85|7
1648435150000|2022-03-28 02:39:10|371.77|368.87|371.73|368.83|371.78|368.88|371.73|368.83|6
1648435160000|2022-03-28 02:39:20|371.74|368.84|371.74|368.84|371.76|368.86|371.74|368.84|5
1648435170000|2022-03-28 02:39:30|371.76|368.86|371.74|368.84|371.77|368.87|371.74|368.84|14
1648435180000|2022-03-28 02:39:40|371.75|368.85|371.74|368.84|371.77|368.87|371.74|368.84|5
1648435200000|2022-03-28 02:40:00|371.75|368.85|371.76|368.86|371.79|368.89|371.75|368.85|10
1648435210000|2022-03-28 02:40:10|371.77|368.87|371.76|368.86|371.77|368.87|371.76|368.86|6
1648435220000|2022-03-28 02:40:20|371.77|368.87|371.78|368.88|371.8|368.9|371.76|368.86|11
1648435230000|2022-03-28 02:40:30|371.77|368.87|371.86|368.96|371.86|368.96|371.73|368.83|25
1648435240000|2022-03-28 02:40:40|371.82|368.92|371.76|368.86|371.85|368.95|371.76|368.86|18
1648435250000|2022-03-28 02:40:50|371.75|368.85|371.77|368.87|371.77|368.87|371.75|368.85|5
1648435260000|2022-03-28 02:41:00|371.78|368.88|371.81|368.91|371.81|368.91|371.76|368.86|18
1648435270000|2022-03-28 02:41:10|371.82|368.92|371.82|368.92|371.82|368.92|371.79|368.89|13
1648435280000|2022-03-28 02:41:20|371.8|368.9|371.78|368.88|371.82|368.92|371.78|368.88|3
1648435290000|2022-03-28 02:41:30|371.77|368.87|371.81|368.91|371.81|368.91|371.77|368.87|3
1648435300000|2022-03-28 02:41:40|371.82|368.92|371.85|368.95|371.86|368.96|371.79|368.89|11
1648435310000|2022-03-28 02:41:50|371.86|368.96|372.25|369.35|372.25|369.35|371.84|368.94|32
1648435320000|2022-03-28 02:42:00|372.24|369.34|372.28|369.38|372.34|369.44|372.24|369.34|17
1648435330000|2022-03-28 02:42:10|372.26|369.36|372.21|369.31|372.3|369.4|372.15|369.25|24
1648435340000|2022-03-28 02:42:20|372.22|369.32|372.28|369.38|372.29|369.39|372.19|369.29|20
1648435360000|2022-03-28 02:42:40|372.39|369.49|372.39|369.49|372.39|369.49|372.38|369.48|3
1648435370000|2022-03-28 02:42:50|372.4|369.5|372.43|369.53|372.45|369.55|372.39|369.49|8
1648435380000|2022-03-28 02:43:00|372.45|369.55|372.47|369.57|372.48|369.58|372.43|369.53|10
1648435390000|2022-03-28 02:43:10|372.48|369.58|372.49|369.59|372.5|369.6|372.47|369.57|13
1648435400000|2022-03-28 02:43:20|372.5|369.6|372.45|369.55|372.5|369.6|372.45|369.55|9
1648435410000|2022-03-28 02:43:30|372.49|369.59|372.38|369.48|372.5|369.6|372.38|369.48|8
1648435420000|2022-03-28 02:43:40|372.39|369.49|372.35|369.45|372.39|369.49|372.35|369.45|14
1648435430000|2022-03-28 02:43:50|372.34|369.44|372.32|369.42|372.36|369.46|372.29|369.39|9
1648435440000|2022-03-28 02:44:00|372.34|369.44|372.34|369.44|372.36|369.46|372.34|369.44|9
1648435450000|2022-03-28 02:44:10|372.33|369.43|372.35|369.45|372.35|369.45|372.32|369.42|12
1648435460000|2022-03-28 02:44:20|372.36|369.46|372.37|369.47|372.37|369.47|372.33|369.43|7
1648435470000|2022-03-28 02:44:30|372.33|369.43|372.48|369.58|372.48|369.58|372.33|369.43|14
1648435480000|2022-03-28 02:44:40|372.52|369.62|372.4|369.5|372.56|369.66|372.4|369.5|22
1648435490000|2022-03-28 02:44:50|372.41|369.51|372.4|369.5|372.44|369.54|372.4|369.5|12
1648435500000|2022-03-28 02:45:00|372.39|369.49|372.43|369.53|372.43|369.53|372.38|369.48|19
1648435510000|2022-03-28 02:45:10|372.44|369.54|372.42|369.52|372.44|369.54|372.41|369.51|10
1648435520000|2022-03-28 02:45:20|372.41|369.51|372.41|369.51|372.45|369.55|372.41|369.51|14
1648435530000|2022-03-28 02:45:30|372.4|369.5|372.35|369.45|372.44|369.54|372.32|369.42|20
1648435540000|2022-03-28 02:45:40|372.36|369.46|372.37|369.47|372.37|369.47|372.35|369.45|10
1648435550000|2022-03-28 02:45:50|372.4|369.5|372.42|369.52|372.44|369.54|372.33|369.43|20
1648435560000|2022-03-28 02:46:00|372.43|369.53|372.43|369.53|372.44|369.54|372.4|369.5|15
1648435570000|2022-03-28 02:46:10|372.44|369.54|372.45|369.55|372.46|369.56|372.44|369.54|10
1648435580000|2022-03-28 02:46:20|372.46|369.56|372.34|369.44|372.47|369.57|372.33|369.43|8
1648435590000|2022-03-28 02:46:30|372.32|369.42|372.34|369.44|372.35|369.45|372.32|369.42|7
1648435600000|2022-03-28 02:46:40|372.33|369.43|372.34|369.44|372.34|369.44|372.33|369.43|2
1648435610000|2022-03-28 02:46:50|372.33|369.43|372.34|369.44|372.34|369.44|372.33|369.43|2
1648435620000|2022-03-28 02:47:00|372.35|369.45|372.4|369.5|372.4|369.5|372.35|369.45|7
1648435630000|2022-03-28 02:47:10|372.41|369.51|372.38|369.48|372.41|369.51|372.37|369.47|6
1648435640000|2022-03-28 02:47:20|372.39|369.49|372.47|369.57|372.47|369.57|372.38|369.48|11
1648435650000|2022-03-28 02:47:30|372.48|369.58|372.51|369.61|372.51|369.61|372.48|369.58|2
1648435660000|2022-03-28 02:47:40|372.5|369.6|372.41|369.51|372.51|369.61|372.41|369.51|6
1648435670000|2022-03-28 02:47:50|372.43|369.53|372.32|369.42|372.43|369.53|372.31|369.41|16
1648435680000|2022-03-28 02:48:00|372.33|369.43|372.4|369.5|372.51|369.61|372.33|369.43|10
1648435690000|2022-03-28 02:48:10|372.39|369.49|372.41|369.51|372.41|369.51|372.36|369.46|7
1648435700000|2022-03-28 02:48:20|372.44|369.54|372.43|369.53|372.51|369.61|372.42|369.52|12
1648435710000|2022-03-28 02:48:30|372.44|369.54|372.43|369.53|372.47|369.57|372.43|369.53|7
1648435720000|2022-03-28 02:48:40|372.45|369.55|372.8|369.9|372.86|369.96|372.45|369.55|20
1648435730000|2022-03-28 02:48:50|372.81|369.91|372.86|369.96|372.9|370|372.8|369.9|16
1648435740000|2022-03-28 02:49:00|372.88|369.98|372.88|369.98|372.91|370.01|372.85|369.95|18
1648435750000|2022-03-28 02:49:10|372.89|369.99|372.95|370.05|372.99|370.09|372.89|369.99|21
1648435760000|2022-03-28 02:49:20|372.92|370.02|372.95|370.05|372.96|370.06|372.92|370.02|21
1648435770000|2022-03-28 02:49:30|372.94|370.04|372.94|370.04|372.96|370.06|372.93|370.03|10
1648435780000|2022-03-28 02:49:40|372.95|370.05|372.94|370.04|372.95|370.05|372.92|370.02|10
1648435790000|2022-03-28 02:49:50|372.95|370.05|373.01|370.11|373.02|370.12|372.95|370.05|9
1648435800000|2022-03-28 02:50:00|372.98|370.08|373.01|370.11|373.07|370.17|372.95|370.05|8
1648435810000|2022-03-28 02:50:10|372.99|370.09|373.02|370.12|373.07|370.17|372.94|370.04|15
1648435820000|2022-03-28 02:50:20|373.01|370.11|372.93|370.03|373.04|370.14|372.93|370.03|20
1648435830000|2022-03-28 02:50:30|372.95|370.05|372.93|370.03|372.95|370.05|372.93|370.03|2
1648435840000|2022-03-28 02:50:40|372.91|370.01|372.78|369.88|372.91|370.01|372.78|369.88|15
1648435850000|2022-03-28 02:50:50|372.76|369.86|372.77|369.87|372.78|369.88|372.75|369.85|12
1648435860000|2022-03-28 02:51:00|372.78|369.88|372.8|369.9|372.84|369.94|372.76|369.86|5
1648435870000|2022-03-28 02:51:10|372.74|369.84|372.84|369.94|372.89|369.99|372.74|369.84|17
1648435880000|2022-03-28 02:51:20|372.83|369.93|372.77|369.87|372.83|369.93|372.75|369.85|10
1648435890000|2022-03-28 02:51:30|372.78|369.88|372.74|369.84|372.78|369.88|372.74|369.84|8
1648435900000|2022-03-28 02:51:40|372.71|369.81|372.71|369.81|372.73|369.83|372.71|369.81|6
1648435910000|2022-03-28 02:51:50|372.7|369.8|372.76|369.86|372.79|369.89|372.7|369.8|21
1648435920000|2022-03-28 02:52:00|372.77|369.87|372.82|369.92|372.82|369.92|372.76|369.86|10
1648435930000|2022-03-28 02:52:10|372.86|369.96|372.86|369.96|372.86|369.96|372.81|369.91|7
1648435940000|2022-03-28 02:52:20|372.87|369.97|372.95|370.05|372.95|370.05|372.87|369.97|7
1648435950000|2022-03-28 02:52:30|372.96|370.06|372.96|370.06|372.96|370.06|372.96|370.06|1
1648435960000|2022-03-28 02:52:40|372.97|370.07|372.96|370.06|372.97|370.07|372.9|370|7
1648435970000|2022-03-28 02:52:50|372.97|370.07|372.98|370.08|372.98|370.08|372.96|370.06|4
1648435990000|2022-03-28 02:53:10|373|370.1|373|370.1|373.01|370.11|372.96|370.06|10
1648436000000|2022-03-28 02:53:20|372.99|370.09|373.01|370.11|373.01|370.11|372.99|370.09|3
1648436020000|2022-03-28 02:53:40|373|370.1|373.01|370.11|373.02|370.12|372.96|370.06|5
1648436030000|2022-03-28 02:53:50|373.05|370.15|373.19|370.29|373.2|370.3|373.02|370.12|15
1648436040000|2022-03-28 02:54:00|373.15|370.25|373.21|370.31|373.21|370.31|373.15|370.25|6
1648436050000|2022-03-28 02:54:10|373.22|370.32|373.22|370.32|373.23|370.33|373.22|370.32|3
1648436060000|2022-03-28 02:54:20|373.23|370.33|373.23|370.33|373.23|370.33|373.2|370.3|8
1648436070000|2022-03-28 02:54:30|373.2|370.3|373.24|370.34|373.24|370.34|373.2|370.3|3
1648436090000|2022-03-28 02:54:50|373.25|370.35|373.07|370.17|373.25|370.35|373.07|370.17|12
1648436100000|2022-03-28 02:55:00|373.06|370.16|373.07|370.17|373.07|370.17|373.06|370.16|6
1648436110000|2022-03-28 02:55:10|373.06|370.16|372.92|370.02|373.06|370.16|372.91|370.01|11
1648436120000|2022-03-28 02:55:20|372.91|370.01|372.76|369.86|372.93|370.03|372.76|369.86|10
1648436130000|2022-03-28 02:55:30|372.75|369.85|372.67|369.77|372.75|369.85|372.67|369.77|11
1648436140000|2022-03-28 02:55:40|372.68|369.78|372.71|369.81|372.75|369.85|372.68|369.78|8
1648436150000|2022-03-28 02:55:50|372.72|369.82|372.73|369.83|372.74|369.84|372.71|369.81|8
1648436160000|2022-03-28 02:56:00|372.74|369.84|372.74|369.84|372.74|369.84|372.73|369.83|7
1648436170000|2022-03-28 02:56:10|372.73|369.83|372.76|369.86|372.76|369.86|372.73|369.83|8
1648436180000|2022-03-28 02:56:20|372.77|369.87|372.78|369.88|372.79|369.89|372.76|369.86|10
1648436190000|2022-03-28 02:56:30|372.76|369.86|372.78|369.88|372.78|369.88|372.76|369.86|4
1648436200000|2022-03-28 02:56:40|372.79|369.89|373.04|370.14|373.04|370.14|372.76|369.86|20
1648436210000|2022-03-28 02:56:50|373.06|370.16|373.05|370.15|373.1|370.2|373.05|370.15|9
1648436220000|2022-03-28 02:57:00|373.04|370.14|373.01|370.11|373.08|370.18|372.99|370.09|19
1648436230000|2022-03-28 02:57:10|373|370.1|372.91|370.01|373|370.1|372.91|370.01|13
1648436240000|2022-03-28 02:57:20|372.94|370.04|372.92|370.02|372.94|370.04|372.9|370|10
1648436250000|2022-03-28 02:57:30|372.94|370.04|372.92|370.02|372.94|370.04|372.92|370.02|4
1648436260000|2022-03-28 02:57:40|372.93|370.03|372.97|370.07|372.98|370.08|372.93|370.03|8
1648436270000|2022-03-28 02:57:50|372.96|370.06|372.98|370.08|373|370.1|372.96|370.06|13
1648436280000|2022-03-28 02:58:00|372.99|370.09|373|370.1|373.01|370.11|372.98|370.08|13
1648436290000|2022-03-28 02:58:10|373.01|370.11|372.98|370.08|373.01|370.11|372.97|370.07|9
1648436300000|2022-03-28 02:58:20|372.99|370.09|372.99|370.09|373.01|370.11|372.99|370.09|5
1648436310000|2022-03-28 02:58:30|373.01|370.11|373.12|370.22|373.18|370.28|373.01|370.11|20
1648436320000|2022-03-28 02:58:40|373.11|370.21|373.16|370.26|373.16|370.26|373.1|370.2|13
1648436330000|2022-03-28 02:58:50|373.15|370.25|373.18|370.28|373.18|370.28|373.15|370.25|8
1648436340000|2022-03-28 02:59:00|373.17|370.27|373.19|370.29|373.21|370.31|373.17|370.27|12
1648436350000|2022-03-28 02:59:10|373.18|370.28|373.13|370.23|373.18|370.28|373.13|370.23|4
1648436360000|2022-03-28 02:59:20|373.14|370.24|373.23|370.33|373.23|370.33|373.14|370.24|19
1648436370000|2022-03-28 02:59:30|373.24|370.34|373.28|370.38|373.33|370.43|373.22|370.32|20
1648436380000|2022-03-28 02:59:40|373.29|370.39|373.3|370.4|373.3|370.4|373.26|370.36|14
1648436390000|2022-03-28 02:59:50|373.32|370.42|373.32|370.42|373.33|370.43|373.32|370.42|3
1648436400000|2022-03-28 03:00:00|373.3|370.4|373.24|370.34|373.31|370.41|373.18|370.28|22
1648436410000|2022-03-28 03:00:10|373.25|370.35|373.25|370.35|373.26|370.36|373.25|370.35|7
1648436420000|2022-03-28 03:00:20|373.24|370.34|373.24|370.34|373.25|370.35|373.23|370.33|6
1648436430000|2022-03-28 03:00:30|373.25|370.35|373.31|370.41|373.33|370.43|373.25|370.35|8
1648436440000|2022-03-28 03:00:40|373.3|370.4|373.23|370.33|373.3|370.4|373.23|370.33|10
1648436450000|2022-03-28 03:00:50|373.25|370.35|373.12|370.22|373.25|370.35|373.11|370.21|8
1648436460000|2022-03-28 03:01:00|373.11|370.21|373.2|370.3|373.2|370.3|373.11|370.21|11
1648436470000|2022-03-28 03:01:10|373.18|370.28|373.24|370.34|373.24|370.34|373.18|370.28|9
1648436480000|2022-03-28 03:01:20|373.25|370.35|373.19|370.29|373.25|370.35|373.18|370.28|8
1648436490000|2022-03-28 03:01:30|373.18|370.28|373.2|370.3|373.22|370.32|373.18|370.28|6
1648436500000|2022-03-28 03:01:40|373.21|370.31|373.23|370.33|373.23|370.33|373.21|370.31|8
1648436510000|2022-03-28 03:01:50|373.22|370.32|373.24|370.34|373.25|370.35|373.22|370.32|4
1648436520000|2022-03-28 03:02:00|373.26|370.36|373.25|370.35|373.31|370.41|373.24|370.34|11
1648436530000|2022-03-28 03:02:10|373.21|370.31|373.2|370.3|373.29|370.39|373.18|370.28|15
1648436540000|2022-03-28 03:02:20|373.19|370.29|373.23|370.33|373.24|370.34|373.18|370.28|10
1648436550000|2022-03-28 03:02:30|373.22|370.32|373.25|370.35|373.26|370.36|373.22|370.32|14
1648436560000|2022-03-28 03:02:40|373.24|370.34|373.24|370.34|373.24|370.34|373.24|370.34|1
1648436570000|2022-03-28 03:02:50|373.26|370.36|373.25|370.35|373.26|370.36|373.21|370.31|6
1648436580000|2022-03-28 03:03:00|373.22|370.32|373.24|370.34|373.27|370.37|373.22|370.32|10
1648436590000|2022-03-28 03:03:10|373.28|370.38|373.27|370.37|373.28|370.38|373.27|370.37|2
1648436600000|2022-03-28 03:03:20|373.28|370.38|373.29|370.39|373.3|370.4|373.27|370.37|8
1648436610000|2022-03-28 03:03:30|373.3|370.4|373.29|370.39|373.3|370.4|373.28|370.38|8
1648436620000|2022-03-28 03:03:40|373.3|370.4|373.31|370.41|373.33|370.43|373.28|370.38|11
1648436630000|2022-03-28 03:03:50|373.32|370.42|373.3|370.4|373.33|370.43|373.3|370.4|5
1648436640000|2022-03-28 03:04:00|373.31|370.41|373.32|370.42|373.33|370.43|373.3|370.4|14
1648436650000|2022-03-28 03:04:10|373.33|370.43|373.38|370.48|373.38|370.48|373.29|370.39|13
1648436660000|2022-03-28 03:04:20|373.39|370.49|373.28|370.38|373.39|370.49|373.28|370.38|3
1648436670000|2022-03-28 03:04:30|373.31|370.41|373.34|370.44|373.35|370.45|373.29|370.39|5
1648436680000|2022-03-28 03:04:40|373.35|370.45|373.35|370.45|373.36|370.46|373.35|370.45|3
1648436690000|2022-03-28 03:04:50|373.36|370.46|373.32|370.42|373.36|370.46|373.31|370.41|7
1648436700000|2022-03-28 03:05:00|373.31|370.41|373.22|370.32|373.34|370.44|373.22|370.32|19
1648436710000|2022-03-28 03:05:10|373.23|370.33|373.23|370.33|373.24|370.34|373.22|370.32|10
1648436720000|2022-03-28 03:05:20|373.24|370.34|373.23|370.33|373.24|370.34|373.22|370.32|8
1648436730000|2022-03-28 03:05:30|373.24|370.34|373.23|370.33|373.24|370.34|373.23|370.33|4
1648436740000|2022-03-28 03:05:40|373.22|370.32|373.16|370.26|373.22|370.32|373.14|370.24|12
1648436750000|2022-03-28 03:05:50|373.15|370.25|373.03|370.13|373.15|370.25|373.03|370.13|10
1648436760000|2022-03-28 03:06:00|373.02|370.12|372.96|370.06|373.03|370.13|372.96|370.06|9
1648436770000|2022-03-28 03:06:10|372.95|370.05|372.87|369.97|373.07|370.17|372.87|369.97|13
1648436780000|2022-03-28 03:06:20|372.84|369.94|372.86|369.96|372.89|369.99|372.84|369.94|4
1648436790000|2022-03-28 03:06:30|372.88|369.98|372.77|369.87|372.89|369.99|372.74|369.84|11
1648436800000|2022-03-28 03:06:40|372.76|369.86|372.71|369.81|372.78|369.88|372.71|369.81|8
1648436810000|2022-03-28 03:06:50|372.7|369.8|372.79|369.89|372.79|369.89|372.7|369.8|9
1648436820000|2022-03-28 03:07:00|372.78|369.88|372.72|369.82|372.79|369.89|372.7|369.8|16
1648436830000|2022-03-28 03:07:10|372.73|369.83|372.74|369.84|372.74|369.84|372.72|369.82|9
1648436840000|2022-03-28 03:07:20|372.76|369.86|372.72|369.82|372.76|369.86|372.72|369.82|3
1648436850000|2022-03-28 03:07:30|372.71|369.81|372.7|369.8|372.73|369.83|372.68|369.78|7
1648436860000|2022-03-28 03:07:40|372.66|369.76|372.77|369.87|372.8|369.9|372.65|369.75|13
1648436870000|2022-03-28 03:07:50|372.79|369.89|372.78|369.88|372.79|369.89|372.77|369.87|7
1648436880000|2022-03-28 03:08:00|372.79|369.89|372.99|370.09|372.99|370.09|372.79|369.89|12
1648436890000|2022-03-28 03:08:10|373.01|370.11|373|370.1|373.01|370.11|372.99|370.09|7
1648436900000|2022-03-28 03:08:20|373.01|370.11|373|370.1|373.02|370.12|373|370.1|6
1648436910000|2022-03-28 03:08:30|373.01|370.11|373.07|370.17|373.12|370.22|373|370.1|18
1648436920000|2022-03-28 03:08:40|373.04|370.14|373.07|370.17|373.07|370.17|373.04|370.14|5
1648436930000|2022-03-28 03:08:50|373.06|370.16|373.05|370.15|373.07|370.17|373.04|370.14|10
1648436940000|2022-03-28 03:09:00|373.07|370.17|373.31|370.41|373.33|370.43|373.07|370.17|17
1648436950000|2022-03-28 03:09:10|373.29|370.39|373.26|370.36|373.32|370.42|373.25|370.35|9
1648436960000|2022-03-28 03:09:20|373.27|370.37|373.28|370.38|373.28|370.38|373.26|370.36|6
1648436970000|2022-03-28 03:09:30|373.27|370.37|373.29|370.39|373.29|370.39|373.27|370.37|5
1648436980000|2022-03-28 03:09:40|373.3|370.4|373.3|370.4|373.3|370.4|373.29|370.39|3
1648436990000|2022-03-28 03:09:50|373.38|370.48|373.38|370.48|373.38|370.48|373.38|370.48|1
1648437000000|2022-03-28 03:10:00|373.35|370.45|373.39|370.49|373.44|370.54|373.35|370.45|5
1648437010000|2022-03-28 03:10:10|373.38|370.48|373.38|370.48|373.39|370.49|373.38|370.48|3
1648437020000|2022-03-28 03:10:20|373.33|370.43|373.33|370.43|373.39|370.49|373.31|370.41|9
1648437030000|2022-03-28 03:10:30|373.31|370.41|373.29|370.39|373.32|370.42|373.28|370.38|9
1648437040000|2022-03-28 03:10:40|373.31|370.41|373.38|370.48|373.43|370.53|373.31|370.41|8
1648437050000|2022-03-28 03:10:50|373.39|370.49|373.4|370.5|373.41|370.51|373.38|370.48|7
1648437060000|2022-03-28 03:11:00|373.43|370.53|373.13|370.23|373.43|370.53|373.13|370.23|14
1648437070000|2022-03-28 03:11:10|373.12|370.22|373.13|370.23|373.19|370.29|373.11|370.21|18
1648437080000|2022-03-28 03:11:20|373.14|370.24|373.17|370.27|373.17|370.27|373.14|370.24|16
1648437090000|2022-03-28 03:11:30|373.18|370.28|373.14|370.24|373.22|370.32|373.13|370.23|9
1648437100000|2022-03-28 03:11:40|373.13|370.23|373.1|370.2|373.15|370.25|373.07|370.17|9
1648437110000|2022-03-28 03:11:50|373.09|370.19|373.12|370.22|373.18|370.28|373.08|370.18|10
1648437120000|2022-03-28 03:12:00|373.14|370.24|373.16|370.26|373.22|370.32|373.14|370.24|6
1648437130000|2022-03-28 03:12:10|373.14|370.24|373.1|370.2|373.15|370.25|373.09|370.19|14
1648437140000|2022-03-28 03:12:20|373.09|370.19|373.09|370.19|373.11|370.21|373.08|370.18|12
1648437150000|2022-03-28 03:12:30|373.08|370.18|373.03|370.13|373.08|370.18|373.02|370.12|8
1648437160000|2022-03-28 03:12:40|373.04|370.14|373.03|370.13|373.04|370.14|373.03|370.13|4
1648437170000|2022-03-28 03:12:50|373.02|370.12|373.1|370.2|373.1|370.2|373.01|370.11|12
1648437180000|2022-03-28 03:13:00|373.15|370.25|373.16|370.26|373.17|370.27|373.08|370.18|14
1648437190000|2022-03-28 03:13:10|373.17|370.27|373.2|370.3|373.2|370.3|373.17|370.27|3
1648437200000|2022-03-28 03:13:20|373.21|370.31|373.27|370.37|373.27|370.37|373.21|370.31|8
1648437210000|2022-03-28 03:13:30|373.28|370.38|373.36|370.46|373.41|370.51|373.26|370.36|14
1648437220000|2022-03-28 03:13:40|373.37|370.47|373.32|370.42|373.38|370.48|373.31|370.41|11
1648437230000|2022-03-28 03:13:50|373.33|370.43|373.32|370.42|373.33|370.43|373.32|370.42|2
1648437240000|2022-03-28 03:14:00|373.33|370.43|373.35|370.45|373.42|370.52|373.31|370.41|10
1648437250000|2022-03-28 03:14:10|373.36|370.46|373.37|370.47|373.38|370.48|373.35|370.45|12
1648437260000|2022-03-28 03:14:20|373.38|370.48|373.4|370.5|373.4|370.5|373.36|370.46|8
1648437270000|2022-03-28 03:14:30|373.38|370.48|373.37|370.47|373.38|370.48|373.35|370.45|8
1648437280000|2022-03-28 03:14:40|373.35|370.45|373.37|370.47|373.37|370.47|373.35|370.45|6
1648437290000|2022-03-28 03:14:50|373.35|370.45|373.35|370.45|373.37|370.47|373.35|370.45|5
1648437300000|2022-03-28 03:15:00|373.4|370.5|373.4|370.5|373.4|370.5|373.4|370.5|1
1648437310000|2022-03-28 03:15:10|373.43|370.53|373.45|370.55|373.54|370.64|373.43|370.53|8
1648437320000|2022-03-28 03:15:20|373.46|370.56|373.45|370.55|373.46|370.56|373.45|370.55|2
1648437330000|2022-03-28 03:15:30|373.55|370.65|373.52|370.62|373.55|370.65|373.5|370.6|5
1648437340000|2022-03-28 03:15:40|373.53|370.63|373.53|370.63|373.55|370.65|373.52|370.62|8
1648437350000|2022-03-28 03:15:50|373.54|370.64|373.56|370.66|373.56|370.66|373.53|370.63|9
1648437360000|2022-03-28 03:16:00|373.57|370.67|373.66|370.76|373.66|370.76|373.54|370.64|8
1648437370000|2022-03-28 03:16:10|373.67|370.77|373.7|370.8|373.7|370.8|373.65|370.75|6
1648437380000|2022-03-28 03:16:20|373.67|370.77|373.67|370.77|373.69|370.79|373.66|370.76|8
1648437390000|2022-03-28 03:16:30|373.69|370.79|373.77|370.87|373.81|370.91|373.67|370.77|15
1648437400000|2022-03-28 03:16:40|373.75|370.85|373.77|370.87|373.77|370.87|373.75|370.85|8
1648437410000|2022-03-28 03:16:50|373.75|370.85|373.77|370.87|373.77|370.87|373.75|370.85|4
1648437420000|2022-03-28 03:17:00|373.79|370.89|373.79|370.89|373.8|370.9|373.79|370.89|3
1648437430000|2022-03-28 03:17:10|373.84|370.94|373.8|370.9|373.84|370.94|373.8|370.9|2
1648437440000|2022-03-28 03:17:20|373.83|370.93|373.85|370.95|373.85|370.95|373.83|370.93|3
1648437450000|2022-03-28 03:17:30|373.8|370.9|373.7|370.8|373.82|370.92|373.68|370.78|16
1648437460000|2022-03-28 03:17:40|373.71|370.81|373.72|370.82|373.73|370.83|373.7|370.8|8
1648437470000|2022-03-28 03:17:50|373.73|370.83|373.76|370.86|373.79|370.89|373.73|370.83|6
1648437480000|2022-03-28 03:18:00|373.78|370.88|373.87|370.97|373.87|370.97|373.77|370.87|17
1648437490000|2022-03-28 03:18:10|373.88|370.98|373.88|370.98|373.88|370.98|373.87|370.97|5
1648437500000|2022-03-28 03:18:20|373.89|370.99|373.87|370.97|373.9|371|373.87|370.97|4
1648437510000|2022-03-28 03:18:30|373.88|370.98|373.89|370.99|373.92|371.02|373.87|370.97|10
1648437520000|2022-03-28 03:18:40|373.9|371|373.9|371|373.91|371.01|373.88|370.98|11
1648437530000|2022-03-28 03:18:50|373.88|370.98|373.92|371.02|373.94|371.04|373.88|370.98|9
1648437540000|2022-03-28 03:19:00|373.93|371.03|373.95|371.05|373.96|371.06|373.92|371.02|17
1648437550000|2022-03-28 03:19:10|373.93|371.03|373.94|371.04|373.96|371.06|373.92|371.02|12
1648437560000|2022-03-28 03:19:20|373.93|371.03|373.95|371.05|373.95|371.05|373.93|371.03|3
1648437570000|2022-03-28 03:19:30|373.99|371.09|374|371.1|374|371.1|373.96|371.06|5
1648437580000|2022-03-28 03:19:40|374.03|371.13|374.04|371.14|374.04|371.14|374.01|371.11|3
1648437590000|2022-03-28 03:19:50|374.01|371.11|374.03|371.13|374.06|371.16|373.95|371.05|6
1648437600000|2022-03-28 03:20:00|374.01|371.11|374.07|371.17|374.07|371.17|374.01|371.11|8
1648437610000|2022-03-28 03:20:10|374.05|371.15|374.09|371.19|374.09|371.19|374.05|371.15|4
1648437620000|2022-03-28 03:20:20|374.11|371.21|374.28|371.38|374.29|371.39|374.11|371.21|18
1648437630000|2022-03-28 03:20:30|374.27|371.37|374.14|371.24|374.28|371.38|374.14|371.24|14
1648437640000|2022-03-28 03:20:40|374.16|371.26|374.64|371.74|374.65|371.75|374.16|371.26|14
1648437650000|2022-03-28 03:20:50|374.63|371.73|374.8|371.9|374.8|371.9|374.6|371.7|17
1648437660000|2022-03-28 03:21:00|374.79|371.89|374.72|371.82|374.8|371.9|374.72|371.82|28
1648437670000|2022-03-28 03:21:10|374.76|371.86|374.81|371.91|374.87|371.97|374.76|371.86|25
1648437680000|2022-03-28 03:21:20|374.82|371.92|374.81|371.91|374.82|371.92|374.71|371.81|29
1648437690000|2022-03-28 03:21:30|374.82|371.92|374.81|371.91|374.83|371.93|374.79|371.89|8
1648437700000|2022-03-28 03:21:40|374.83|371.93|374.82|371.92|374.83|371.93|374.82|371.92|2
1648437710000|2022-03-28 03:21:50|374.84|371.94|374.88|371.98|374.88|371.98|374.8|371.9|8
1648437720000|2022-03-28 03:22:00|374.87|371.97|374.77|371.87|374.88|371.98|374.75|371.85|21
1648437730000|2022-03-28 03:22:10|374.81|371.91|374.75|371.85|374.81|371.91|374.67|371.77|22
1648437740000|2022-03-28 03:22:20|374.74|371.84|374.83|371.93|374.83|371.93|374.74|371.84|12
1648437750000|2022-03-28 03:22:30|374.82|371.92|374.89|371.99|374.89|371.99|374.82|371.92|8
1648437760000|2022-03-28 03:22:40|374.88|371.98|374.87|371.97|374.88|371.98|374.86|371.96|4
1648437770000|2022-03-28 03:22:50|374.88|371.98|374.92|372.02|375.07|372.17|374.88|371.98|23
1648437780000|2022-03-28 03:23:00|374.94|372.04|375.07|372.17|375.09|372.19|374.94|372.04|14
1648437790000|2022-03-28 03:23:10|375.06|372.16|375.07|372.17|375.07|372.17|375.06|372.16|2
1648437800000|2022-03-28 03:23:20|375.06|372.16|375.18|372.28|375.2|372.3|375.05|372.15|13
1648437810000|2022-03-28 03:23:30|375.19|372.29|375.21|372.31|375.21|372.31|375.18|372.28|15
1648437820000|2022-03-28 03:23:40|375.2|372.3|375.04|372.14|375.2|372.3|375.04|372.14|24
1648437830000|2022-03-28 03:23:50|375.06|372.16|375.06|372.16|375.06|372.16|375.03|372.13|8
1648437840000|2022-03-28 03:24:00|375.04|372.14|375.09|372.19|375.13|372.23|375.04|372.14|25
1648437850000|2022-03-28 03:24:10|375.08|372.18|375.13|372.23|375.18|372.28|375.08|372.18|17
1648437860000|2022-03-28 03:24:20|375.18|372.28|375.23|372.33|375.23|372.33|375.18|372.28|7
1648437870000|2022-03-28 03:24:30|375.2|372.3|375.19|372.29|375.2|372.3|375.18|372.28|4
1648437880000|2022-03-28 03:24:40|375.21|372.31|375.18|372.28|375.21|372.31|375.18|372.28|5
1648437890000|2022-03-28 03:24:50|375.19|372.29|375.21|372.31|375.21|372.31|375.19|372.29|5
1648437900000|2022-03-28 03:25:00|375.24|372.34|375.19|372.29|375.24|372.34|375.18|372.28|19
1648437910000|2022-03-28 03:25:10|375.2|372.3|375.2|372.3|375.2|372.3|375.19|372.29|5
1648437920000|2022-03-28 03:25:20|375.22|372.32|375.17|372.27|375.22|372.32|375.17|372.27|14
1648437930000|2022-03-28 03:25:30|375.15|372.25|375.12|372.22|375.16|372.26|375.12|372.22|5
1648437940000|2022-03-28 03:25:40|375.08|372.18|374.98|372.08|375.08|372.18|374.98|372.08|14
1648437950000|2022-03-28 03:25:50|374.97|372.07|374.94|372.04|374.98|372.08|374.93|372.03|4
1648437960000|2022-03-28 03:26:00|374.95|372.05|374.95|372.05|375.01|372.11|374.89|371.99|17
1648437970000|2022-03-28 03:26:10|374.96|372.06|375.07|372.17|375.12|372.22|374.9|372|16
1648437980000|2022-03-28 03:26:20|375.09|372.19|375.16|372.26|375.17|372.27|375.09|372.19|10
1648437990000|2022-03-28 03:26:30|375.17|372.27|375.18|372.28|375.18|372.28|375.14|372.24|6
1648438000000|2022-03-28 03:26:40|375.17|372.27|375.14|372.24|375.17|372.27|375.14|372.24|2
1648438010000|2022-03-28 03:26:50|375.15|372.25|375.16|372.26|375.18|372.28|375.15|372.25|6
1648438020000|2022-03-28 03:27:00|375.17|372.27|375.14|372.24|375.17|372.27|375.14|372.24|10
1648438030000|2022-03-28 03:27:10|375.15|372.25|375.2|372.3|375.22|372.32|375.15|372.25|12
1648438040000|2022-03-28 03:27:20|375.21|372.31|375.21|372.31|375.27|372.37|375.21|372.31|21
1648438050000|2022-03-28 03:27:30|375.26|372.36|375.33|372.43|375.35|372.45|375.26|372.36|12
1648438060000|2022-03-28 03:27:40|375.32|372.42|375.32|372.42|375.34|372.44|375.32|372.42|7
1648438070000|2022-03-28 03:27:50|375.31|372.41|375.21|372.31|375.31|372.41|375.21|372.31|11
1648438080000|2022-03-28 03:28:00|375.22|372.32|375.23|372.33|375.23|372.33|375.22|372.32|2
1648438090000|2022-03-28 03:28:10|375.24|372.34|375.25|372.35|375.25|372.35|375.24|372.34|2
1648438110000|2022-03-28 03:28:30|375.24|372.34|375.24|372.34|375.24|372.34|375.24|372.34|1
1648438120000|2022-03-28 03:28:40|375.25|372.35|375.35|372.45|375.38|372.48|375.25|372.35|17
1648438130000|2022-03-28 03:28:50|375.36|372.46|375.32|372.42|375.38|372.48|375.31|372.41|7
1648438140000|2022-03-28 03:29:00|375.31|372.41|375.3|372.4|375.31|372.41|375.29|372.39|8
1648438150000|2022-03-28 03:29:10|375.31|372.41|375.31|372.41|375.31|372.41|375.31|372.41|1
1648438160000|2022-03-28 03:29:20|375.3|372.4|375.33|372.43|375.33|372.43|375.3|372.4|3
1648438170000|2022-03-28 03:29:30|375.32|372.42|375.39|372.49|375.39|372.49|375.32|372.42|7
1648438180000|2022-03-28 03:29:40|375.42|372.52|375.43|372.53|375.43|372.53|375.42|372.52|2
1648438190000|2022-03-28 03:29:50|375.5|372.6|375.47|372.57|375.51|372.61|375.44|372.54|11
1648438200000|2022-03-28 03:30:00|375.46|372.56|375.4|372.5|375.48|372.58|375.39|372.49|12
1648438210000|2022-03-28 03:30:10|375.41|372.51|375.41|372.51|375.41|372.51|375.41|372.51|1
1648438220000|2022-03-28 03:30:20|375.4|372.5|375.4|372.5|375.4|372.5|375.4|372.5|1
1648438230000|2022-03-28 03:30:30|375.41|372.51|375.4|372.5|375.41|372.51|375.4|372.5|2
1648438240000|2022-03-28 03:30:40|375.41|372.51|375.39|372.49|375.41|372.51|375.39|372.49|5
1648438250000|2022-03-28 03:30:50|375.41|372.51|375.34|372.44|375.41|372.51|375.32|372.42|8
1648438260000|2022-03-28 03:31:00|375.31|372.41|375.31|372.41|375.35|372.45|375.29|372.39|16
1648438270000|2022-03-28 03:31:10|375.32|372.42|375.4|372.5|375.45|372.55|375.31|372.41|18
1648438280000|2022-03-28 03:31:20|375.44|372.54|375.43|372.53|375.44|372.54|375.43|372.53|2
1648438290000|2022-03-28 03:31:30|375.4|372.5|375.42|372.52|375.42|372.52|375.4|372.5|2
1648438300000|2022-03-28 03:31:40|375.43|372.53|375.43|372.53|375.44|372.54|375.43|372.53|3
1648438310000|2022-03-28 03:31:50|375.42|372.52|375.41|372.51|375.42|372.52|375.41|372.51|2
1648438320000|2022-03-28 03:32:00|375.37|372.47|375.4|372.5|375.4|372.5|375.35|372.45|12
1648438330000|2022-03-28 03:32:10|375.42|372.52|375.4|372.5|375.42|372.52|375.4|372.5|5
1648438340000|2022-03-28 03:32:20|375.39|372.49|375.41|372.51|375.41|372.51|375.39|372.49|3
1648438350000|2022-03-28 03:32:30|375.46|372.56|375.33|372.43|375.46|372.56|375.33|372.43|4
1648438360000|2022-03-28 03:32:40|375.32|372.42|375.27|372.37|375.44|372.54|375.27|372.37|20
1648438370000|2022-03-28 03:32:50|375.28|372.38|375.22|372.32|375.33|372.43|375.2|372.3|17
1648438380000|2022-03-28 03:33:00|375.23|372.33|375.27|372.37|375.29|372.39|375.2|372.3|10
1648438390000|2022-03-28 03:33:10|375.34|372.44|375.3|372.4|375.34|372.44|375.25|372.35|6
1648438400000|2022-03-28 03:33:20|375.27|372.37|375.38|372.48|375.42|372.52|375.27|372.37|7
1648438410000|2022-03-28 03:33:30|375.39|372.49|375.38|372.48|375.39|372.49|375.38|372.48|2
1648438420000|2022-03-28 03:33:40|375.39|372.49|375.4|372.5|375.4|372.5|375.39|372.49|2
1648438430000|2022-03-28 03:33:50|375.41|372.51|375.39|372.49|375.42|372.52|375.39|372.49|5
1648438440000|2022-03-28 03:34:00|375.4|372.5|375.42|372.52|375.42|372.52|375.39|372.49|7
1648438450000|2022-03-28 03:34:10|375.41|372.51|375.46|372.56|375.46|372.56|375.41|372.51|5
1648438460000|2022-03-28 03:34:20|375.42|372.52|375.42|372.52|375.43|372.53|375.42|372.52|3
1648438470000|2022-03-28 03:34:30|375.46|372.56|375.44|372.54|375.46|372.56|375.42|372.52|4
1648438480000|2022-03-28 03:34:40|375.42|372.52|375.55|372.65|375.55|372.65|375.41|372.51|10
1648438490000|2022-03-28 03:34:50|375.56|372.66|375.56|372.66|375.61|372.71|375.56|372.66|14
1648438500000|2022-03-28 03:35:00|375.55|372.65|375.57|372.67|375.58|372.68|375.55|372.65|16
1648438510000|2022-03-28 03:35:10|375.56|372.66|375.58|372.68|375.61|372.71|375.56|372.66|9
1648438520000|2022-03-28 03:35:20|375.59|372.69|375.56|372.66|375.59|372.69|375.56|372.66|4
1648438530000|2022-03-28 03:35:30|375.61|372.71|375.59|372.69|375.61|372.71|375.56|372.66|7
1648438540000|2022-03-28 03:35:40|375.58|372.68|375.58|372.68|375.59|372.69|375.57|372.67|7
1648438550000|2022-03-28 03:35:50|375.57|372.67|375.57|372.67|375.58|372.68|375.54|372.64|12
1648438560000|2022-03-28 03:36:00|375.55|372.65|375.55|372.65|375.55|372.65|375.55|372.65|1
1648438570000|2022-03-28 03:36:10|375.56|372.66|375.6|372.7|375.6|372.7|375.56|372.66|8
1648438580000|2022-03-28 03:36:20|375.61|372.71|375.6|372.7|375.61|372.71|375.6|372.7|4
1648438590000|2022-03-28 03:36:30|375.61|372.71|375.61|372.71|375.61|372.71|375.59|372.69|4
1648438600000|2022-03-28 03:36:40|375.66|372.76|375.65|372.75|375.69|372.79|375.64|372.74|7
1648438610000|2022-03-28 03:36:50|375.64|372.74|375.66|372.76|375.69|372.79|375.64|372.74|7
1648438620000|2022-03-28 03:37:00|375.65|372.75|375.63|372.73|375.65|372.75|375.59|372.69|17
1648438630000|2022-03-28 03:37:10|375.62|372.72|375.63|372.73|375.65|372.75|375.6|372.7|14
1648438640000|2022-03-28 03:37:20|375.62|372.72|375.63|372.73|375.63|372.73|375.62|372.72|2
1648438650000|2022-03-28 03:37:30|375.61|372.71|375.45|372.55|375.62|372.72|375.41|372.51|20
1648438660000|2022-03-28 03:37:40|375.44|372.54|375.44|372.54|375.44|372.54|375.44|372.54|1
1648438670000|2022-03-28 03:37:50|375.45|372.55|375.48|372.58|375.48|372.58|375.44|372.54|4
1648438680000|2022-03-28 03:38:00|375.47|372.57|375.49|372.59|375.52|372.62|375.47|372.57|14
1648438690000|2022-03-28 03:38:10|375.48|372.58|375.6|372.7|375.62|372.72|375.48|372.58|9
1648438700000|2022-03-28 03:38:20|375.61|372.71|375.63|372.73|375.63|372.73|375.61|372.71|6
1648438720000|2022-03-28 03:38:40|375.66|372.76|375.55|372.65|375.66|372.76|375.55|372.65|14
1648438730000|2022-03-28 03:38:50|375.56|372.66|375.62|372.72|375.71|372.81|375.56|372.66|9
1648438740000|2022-03-28 03:39:00|375.63|372.73|375.63|372.73|375.67|372.77|375.58|372.68|8
1648438750000|2022-03-28 03:39:10|375.62|372.72|375.67|372.77|375.71|372.81|375.62|372.72|9
1648438760000|2022-03-28 03:39:20|375.69|372.79|375.7|372.8|375.7|372.8|375.69|372.79|2
1648438770000|2022-03-28 03:39:30|375.71|372.81|375.82|372.92|375.82|372.92|375.71|372.81|15
1648438780000|2022-03-28 03:39:40|375.83|372.93|375.87|372.97|375.87|372.97|375.79|372.89|9
1648438790000|2022-03-28 03:39:50|375.85|372.95|376.08|373.18|376.1|373.2|375.85|372.95|26
1648438800000|2022-03-28 03:40:00|376.06|373.16|376.05|373.15|376.06|373.16|376.01|373.11|12
1648438810000|2022-03-28 03:40:10|375.99|373.09|375.66|372.76|375.99|373.09|375.62|372.72|25
1648438820000|2022-03-28 03:40:20|375.71|372.81|375.69|372.79|375.71|372.81|375.63|372.73|16
1648438830000|2022-03-28 03:40:30|375.68|372.78|375.7|372.8|375.74|372.84|375.68|372.78|4
1648438840000|2022-03-28 03:40:40|375.71|372.81|375.74|372.84|375.74|372.84|375.7|372.8|4
1648438850000|2022-03-28 03:40:50|375.73|372.83|375.81|372.91|375.84|372.94|375.73|372.83|14
1648438860000|2022-03-28 03:41:00|375.83|372.93|375.98|373.08|375.98|373.08|375.83|372.93|17
1648438870000|2022-03-28 03:41:10|375.99|373.09|376.03|373.13|376.03|373.13|375.96|373.06|13
1648438880000|2022-03-28 03:41:20|376.02|373.12|376.04|373.14|376.04|373.14|376.02|373.12|5
1648438890000|2022-03-28 03:41:30|376.03|373.13|376.03|373.13|376.04|373.14|376.03|373.13|3
1648438900000|2022-03-28 03:41:40|376|373.1|376.02|373.12|376.02|373.12|375.96|373.06|4
1648438910000|2022-03-28 03:41:50|375.98|373.08|375.99|373.09|376.02|373.12|375.92|373.02|22
1648438920000|2022-03-28 03:42:00|375.97|373.07|375.98|373.08|376|373.1|375.95|373.05|27
1648438930000|2022-03-28 03:42:10|375.97|373.07|376|373.1|376.07|373.17|375.94|373.04|14
1648438940000|2022-03-28 03:42:20|376.01|373.11|376.01|373.11|376.02|373.12|375.96|373.06|6
1648438950000|2022-03-28 03:42:30|375.97|373.07|375.9|373|375.97|373.07|375.9|373|12
1648438960000|2022-03-28 03:42:40|375.89|372.99|375.87|372.97|375.9|373|375.87|372.97|9
1648438970000|2022-03-28 03:42:50|375.86|372.96|375.86|372.96|375.87|372.97|375.86|372.96|3
1648438980000|2022-03-28 03:43:00|375.85|372.95|375.87|372.97|375.87|372.97|375.85|372.95|5
1648438990000|2022-03-28 03:43:10|375.88|372.98|375.87|372.97|375.88|372.98|375.87|372.97|8
1648439000000|2022-03-28 03:43:20|375.9|373|375.9|373|375.9|373|375.87|372.97|4
1648439010000|2022-03-28 03:43:30|375.91|373.01|375.88|372.98|375.91|373.01|375.88|372.98|3
1648439020000|2022-03-28 03:43:40|375.87|372.97|375.88|372.98|375.88|372.98|375.87|372.97|6
1648439030000|2022-03-28 03:43:50|375.89|372.99|375.83|372.93|375.89|372.99|375.81|372.91|13
1648439040000|2022-03-28 03:44:00|375.85|372.95|375.84|372.94|375.85|372.95|375.82|372.92|12
1648439050000|2022-03-28 03:44:10|375.85|372.95|375.86|372.96|375.87|372.97|375.85|372.95|4
1648439060000|2022-03-28 03:44:20|375.87|372.97|375.91|373.01|375.91|373.01|375.87|372.97|2
1648439070000|2022-03-28 03:44:30|375.9|373|375.9|373|375.92|373.02|375.9|373|3
1648439080000|2022-03-28 03:44:40|375.89|372.99|375.92|373.02|375.94|373.04|375.89|372.99|6
1648439090000|2022-03-28 03:44:50|375.94|373.04|375.9|373|375.94|373.04|375.9|373|14
1648439100000|2022-03-28 03:45:00|375.89|372.99|375.89|372.99|375.95|373.05|375.89|372.99|10
1648439110000|2022-03-28 03:45:10|375.9|373|375.89|372.99|375.93|373.03|375.89|372.99|9
1648439120000|2022-03-28 03:45:20|375.9|373|375.9|373|375.92|373.02|375.9|373|6
1648439130000|2022-03-28 03:45:30|375.91|373.01|375.9|373|375.92|373.02|375.9|373|6
1648439140000|2022-03-28 03:45:40|375.91|373.01|375.91|373.01|375.91|373.01|375.91|373.01|1
1648439150000|2022-03-28 03:45:50|375.9|373|375.91|373.01|375.92|373.02|375.89|372.99|5
1648439160000|2022-03-28 03:46:00|375.9|373|375.99|373.09|375.99|373.09|375.89|372.99|11
1648439170000|2022-03-28 03:46:10|375.98|373.08|375.93|373.03|375.98|373.08|375.92|373.02|14
1648439180000|2022-03-28 03:46:20|375.92|373.02|375.92|373.02|375.95|373.05|375.92|373.02|10
1648439190000|2022-03-28 03:46:30|375.95|373.05|375.93|373.03|375.98|373.08|375.91|373.01|12
1648439200000|2022-03-28 03:46:40|375.94|373.04|376.02|373.12|376.04|373.14|375.92|373.02|18
1648439210000|2022-03-28 03:46:50|376|373.1|376.02|373.12|376.04|373.14|376|373.1|14
1648439220000|2022-03-28 03:47:00|376.01|373.11|376.02|373.12|376.03|373.13|376.01|373.11|4
1648439230000|2022-03-28 03:47:10|376.03|373.13|376.03|373.13|376.04|373.14|376.02|373.12|8
1648439240000|2022-03-28 03:47:20|376.02|373.12|376.03|373.13|376.03|373.13|376.02|373.12|2
1648439260000|2022-03-28 03:47:40|376.04|373.14|376.04|373.14|376.04|373.14|376.03|373.13|5
1648439270000|2022-03-28 03:47:50|376.07|373.17|376.16|373.26|376.16|373.26|376.07|373.17|11
1648439280000|2022-03-28 03:48:00|376.17|373.27|376.22|373.32|376.22|373.32|376.16|373.26|7
1648439290000|2022-03-28 03:48:10|376.23|373.33|376.24|373.34|376.25|373.35|376.14|373.24|17
1648439300000|2022-03-28 03:48:20|376.25|373.35|376.23|373.33|376.25|373.35|376.23|373.33|4
1648439310000|2022-03-28 03:48:30|376.25|373.35|376.27|373.37|376.27|373.37|376.24|373.34|6
1648439320000|2022-03-28 03:48:40|376.26|373.36|376.26|373.36|376.27|373.37|376.24|373.34|7
1648439330000|2022-03-28 03:48:50|376.27|373.37|376.31|373.41|376.31|373.41|376.25|373.35|10
1648439340000|2022-03-28 03:49:00|376.33|373.43|376.35|373.45|376.36|373.46|376.33|373.43|4
1648439350000|2022-03-28 03:49:10|376.37|373.47|376.41|373.51|376.43|373.53|376.32|373.42|16
1648439360000|2022-03-28 03:49:20|376.39|373.49|376.41|373.51|376.41|373.51|376.39|373.49|3
1648439370000|2022-03-28 03:49:30|376.38|373.48|376.4|373.5|376.41|373.51|376.33|373.43|9
1648439380000|2022-03-28 03:49:40|376.36|373.46|376.52|373.62|376.52|373.62|376.36|373.46|12
1648439390000|2022-03-28 03:49:50|376.49|373.59|376.45|373.55|376.52|373.62|376.37|373.47|15
1648439400000|2022-03-28 03:50:00|376.44|373.54|376.38|373.48|376.44|373.54|376.35|373.45|7
1648439410000|2022-03-28 03:50:10|376.37|373.47|376.35|373.45|376.37|373.47|376.35|373.45|3
1648439420000|2022-03-28 03:50:20|376.36|373.46|376.23|373.33|376.36|373.46|376.23|373.33|9
1648439430000|2022-03-28 03:50:30|376.24|373.34|376.24|373.34|376.25|373.35|376.24|373.34|5
1648439440000|2022-03-28 03:50:40|376.25|373.35|376.27|373.37|376.27|373.37|376.22|373.32|18
1648439450000|2022-03-28 03:50:50|376.26|373.36|376.25|373.35|376.28|373.38|376.23|373.33|17
1648439460000|2022-03-28 03:51:00|376.24|373.34|376.3|373.4|376.34|373.44|376.24|373.34|11
1648439470000|2022-03-28 03:51:10|376.31|373.41|376.29|373.39|376.32|373.42|376.28|373.38|6
1648439480000|2022-03-28 03:51:20|376.3|373.4|376.29|373.39|376.31|373.41|376.28|373.38|6
1648439490000|2022-03-28 03:51:30|376.31|373.41|376.29|373.39|376.31|373.41|376.28|373.38|13
1648439500000|2022-03-28 03:51:40|376.3|373.4|376.31|373.41|376.33|373.43|376.24|373.34|8
1648439510000|2022-03-28 03:51:50|376.32|373.42|376.31|373.41|376.32|373.42|376.3|373.4|5
1648439520000|2022-03-28 03:52:00|376.32|373.42|376.29|373.39|376.32|373.42|376.29|373.39|7
1648439530000|2022-03-28 03:52:10|376.25|373.35|376.32|373.42|376.32|373.42|376.25|373.35|6
1648439540000|2022-03-28 03:52:20|376.29|373.39|376.28|373.38|376.3|373.4|376.26|373.36|9
1648439550000|2022-03-28 03:52:30|376.26|373.36|376.26|373.36|376.3|373.4|376.26|373.36|10
1648439560000|2022-03-28 03:52:40|376.27|373.37|376.26|373.36|376.27|373.37|376.26|373.36|4
1648439570000|2022-03-28 03:52:50|376.25|373.35|376.24|373.34|376.25|373.35|376.24|373.34|6
1648439580000|2022-03-28 03:53:00|376.25|373.35|376.25|373.35|376.26|373.36|376.22|373.32|12
1648439590000|2022-03-28 03:53:10|376.24|373.34|376.27|373.37|376.27|373.37|376.23|373.33|6
1648439600000|2022-03-28 03:53:20|376.28|373.38|376.34|373.44|376.37|373.47|376.27|373.37|12
1648439610000|2022-03-28 03:53:30|376.42|373.52|376.38|373.48|376.42|373.52|376.35|373.45|16
1648439620000|2022-03-28 03:53:40|376.4|373.5|376.4|373.5|376.45|373.55|376.39|373.49|12
1648439630000|2022-03-28 03:53:50|376.41|373.51|376.4|373.5|376.41|373.51|376.4|373.5|2
1648439640000|2022-03-28 03:54:00|376.39|373.49|376.39|373.49|376.43|373.53|376.39|373.49|24
1648439650000|2022-03-28 03:54:10|376.4|373.5|376.39|373.49|376.4|373.5|376.39|373.49|2
1648439660000|2022-03-28 03:54:20|376.38|373.48|376.39|373.49|376.4|373.5|376.38|373.48|7
1648439670000|2022-03-28 03:54:30|376.4|373.5|376.41|373.51|376.41|373.51|376.39|373.49|4
1648439680000|2022-03-28 03:54:40|376.42|373.52|376.43|373.53|376.43|373.53|376.41|373.51|6
1648439700000|2022-03-28 03:55:00|376.45|373.55|376.45|373.55|376.45|373.55|376.44|373.54|5
1648439710000|2022-03-28 03:55:10|376.44|373.54|376.5|373.6|376.51|373.61|376.44|373.54|13
1648439720000|2022-03-28 03:55:20|376.49|373.59|376.53|373.63|376.53|373.63|376.47|373.57|7
1648439730000|2022-03-28 03:55:30|376.54|373.64|376.54|373.64|376.55|373.65|376.53|373.63|5
1648439740000|2022-03-28 03:55:40|376.55|373.65|376.64|373.74|376.65|373.75|376.53|373.63|18
1648439750000|2022-03-28 03:55:50|376.57|373.67|376.54|373.64|376.61|373.71|376.53|373.63|17
1648439760000|2022-03-28 03:56:00|376.56|373.66|376.61|373.71|376.61|373.71|376.54|373.64|15
1648439770000|2022-03-28 03:56:10|376.6|373.7|376.46|373.56|376.6|373.7|376.45|373.55|12
1648439780000|2022-03-28 03:56:20|376.47|373.57|376.51|373.61|376.52|373.62|376.47|373.57|5
1648439790000|2022-03-28 03:56:30|376.5|373.6|376.48|373.58|376.5|373.6|376.47|373.57|4
1648439800000|2022-03-28 03:56:40|376.47|373.57|376.47|373.57|376.49|373.59|376.45|373.55|13
1648439810000|2022-03-28 03:56:50|376.48|373.58|376.49|373.59|376.49|373.59|376.45|373.55|12
1648439820000|2022-03-28 03:57:00|376.5|373.6|376.5|373.6|376.52|373.62|376.49|373.59|9
1648439830000|2022-03-28 03:57:10|376.51|373.61|376.5|373.6|376.52|373.62|376.5|373.6|6
1648439840000|2022-03-28 03:57:20|376.51|373.61|376.37|373.47|376.51|373.61|376.34|373.44|18
1648439850000|2022-03-28 03:57:30|376.43|373.53|376.41|373.51|376.45|373.55|376.4|373.5|8
1648439860000|2022-03-28 03:57:40|376.42|373.52|376.42|373.52|376.42|373.52|376.42|373.52|1
1648439870000|2022-03-28 03:57:50|376.43|373.53|376.42|373.52|376.46|373.56|376.42|373.52|14
1648439880000|2022-03-28 03:58:00|376.44|373.54|376.43|373.53|376.44|373.54|376.41|373.51|10
1648439890000|2022-03-28 03:58:10|376.4|373.5|376.44|373.54|376.44|373.54|376.4|373.5|14
1648439900000|2022-03-28 03:58:20|376.43|373.53|376.43|373.53|376.43|373.53|376.42|373.52|7
1648439910000|2022-03-28 03:58:30|376.42|373.52|376.42|373.52|376.43|373.53|376.42|373.52|3
1648439920000|2022-03-28 03:58:40|376.43|373.53|376.41|373.51|376.43|373.53|376.4|373.5|7
1648439930000|2022-03-28 03:58:50|376.42|373.52|376.42|373.52|376.43|373.53|376.42|373.52|3
1648439940000|2022-03-28 03:59:00|376.43|373.53|376.42|373.52|376.43|373.53|376.42|373.52|6
1648439950000|2022-03-28 03:59:10|376.41|373.51|376.45|373.55|376.46|373.56|376.41|373.51|14
1648439960000|2022-03-28 03:59:20|376.46|373.56|376.46|373.56|376.46|373.56|376.46|373.56|1
1648439970000|2022-03-28 03:59:30|376.45|373.55|376.46|373.56|376.46|373.56|376.45|373.55|2
1648439980000|2022-03-28 03:59:40|376.45|373.55|376.47|373.57|376.47|373.57|376.45|373.55|3
1648439990000|2022-03-28 03:59:50|376.46|373.56|376.5|373.6|376.53|373.63|376.46|373.56|7
1648440000000|2022-03-28 04:00:00|376.49|373.59|376.5|373.6|376.5|373.6|376.47|373.57|8
1648440010000|2022-03-28 04:00:10|376.51|373.61|376.49|373.59|376.55|373.65|376.49|373.59|3
1648440020000|2022-03-28 04:00:20|376.51|373.61|376.47|373.57|376.56|373.66|376.47|373.57|12
1648440030000|2022-03-28 04:00:30|376.51|373.61|376.44|373.54|376.53|373.63|376.44|373.54|15
1648440040000|2022-03-28 04:00:40|376.43|373.53|376.43|373.53|376.44|373.54|376.43|373.53|5
1648440050000|2022-03-28 04:00:50|376.44|373.54|376.44|373.54|376.44|373.54|376.44|373.54|1
1648440060000|2022-03-28 04:01:00|376.46|373.56|376.44|373.54|376.52|373.62|376.44|373.54|13
1648440070000|2022-03-28 04:01:10|376.46|373.56|376.46|373.56|376.46|373.56|376.46|373.56|1
1648440080000|2022-03-28 04:01:20|376.47|373.57|376.5|373.6|376.5|373.6|376.45|373.55|12
1648440090000|2022-03-28 04:01:30|376.51|373.61|376.47|373.57|376.51|373.61|376.44|373.54|6
1648440100000|2022-03-28 04:01:40|376.44|373.54|376.36|373.46|376.47|373.57|376.36|373.46|19
1648440110000|2022-03-28 04:01:50|376.35|373.45|376.33|373.43|376.36|373.46|376.32|373.42|13
1648440120000|2022-03-28 04:02:00|376.34|373.44|376.29|373.39|376.36|373.46|376.29|373.39|10
1648440130000|2022-03-28 04:02:10|376.31|373.41|375.86|372.96|376.31|373.41|375.86|372.96|26
1648440140000|2022-03-28 04:02:20|375.85|372.95|375.85|372.95|375.92|373.02|375.8|372.9|23
1648440150000|2022-03-28 04:02:30|375.73|372.83|375.69|372.79|375.73|372.83|375.67|372.77|11
1648440160000|2022-03-28 04:02:40|375.7|372.8|375.73|372.83|375.73|372.83|375.69|372.79|5
1648440170000|2022-03-28 04:02:50|375.71|372.81|375.71|372.81|375.73|372.83|375.7|372.8|5
1648440180000|2022-03-28 04:03:00|375.72|372.82|375.82|372.92|375.83|372.93|375.7|372.8|12
1648440190000|2022-03-28 04:03:10|375.83|372.93|375.87|372.97|375.89|372.99|375.83|372.93|9
1648440200000|2022-03-28 04:03:20|375.88|372.98|375.89|372.99|375.91|373.01|375.87|372.97|15
1648440210000|2022-03-28 04:03:30|375.91|373.01|375.9|373|375.92|373.02|375.88|372.98|14
1648440220000|2022-03-28 04:03:40|375.92|373.02|375.77|372.87|375.92|373.02|375.77|372.87|18
1648440230000|2022-03-28 04:03:50|375.78|372.88|375.84|372.94|375.84|372.94|375.77|372.87|18
1648440240000|2022-03-28 04:04:00|375.83|372.93|375.83|372.93|375.86|372.96|375.82|372.92|17
1648440250000|2022-03-28 04:04:10|375.82|372.92|376|373.1|376|373.1|375.81|372.91|17
1648440260000|2022-03-28 04:04:20|375.98|373.08|375.97|373.07|376.01|373.11|375.93|373.03|22
1648440270000|2022-03-28 04:04:30|375.96|373.06|375.98|373.08|376.01|373.11|375.92|373.02|21
1648440280000|2022-03-28 04:04:40|376|373.1|375.94|373.04|376|373.1|375.93|373.03|17
1648440290000|2022-03-28 04:04:50|375.92|373.02|375.92|373.02|376.02|373.12|375.88|372.98|21
1648440300000|2022-03-28 04:05:00|375.93|373.03|375.8|372.9|375.96|373.06|375.8|372.9|24
1648440310000|2022-03-28 04:05:10|375.81|372.91|375.79|372.89|375.83|372.93|375.76|372.86|16
1648440320000|2022-03-28 04:05:20|375.8|372.9|375.76|372.86|375.8|372.9|375.74|372.84|14
1648440330000|2022-03-28 04:05:30|375.77|372.87|375.77|372.87|375.78|372.88|375.74|372.84|22
1648440340000|2022-03-28 04:05:40|375.76|372.86|375.77|372.87|375.77|372.87|375.75|372.85|19
1648440350000|2022-03-28 04:05:50|375.76|372.86|375.77|372.87|375.8|372.9|375.75|372.85|22
1648440360000|2022-03-28 04:06:00|375.76|372.86|375.75|372.85|375.78|372.88|375.74|372.84|13
1648440370000|2022-03-28 04:06:10|375.74|372.84|375.73|372.83|375.75|372.85|375.67|372.77|18
1648440380000|2022-03-28 04:06:20|375.72|372.82|375.74|372.84|375.74|372.84|375.68|372.78|14
1648440390000|2022-03-28 04:06:30|375.73|372.83|375.73|372.83|375.74|372.84|375.67|372.77|17
1648440400000|2022-03-28 04:06:40|375.71|372.81|375.63|372.73|375.73|372.83|375.61|372.71|20
1648440410000|2022-03-28 04:06:50|375.6|372.7|375.66|372.76|375.67|372.77|375.58|372.68|27
1648440420000|2022-03-28 04:07:00|375.65|372.75|375.63|372.73|375.65|372.75|375.61|372.71|14
1648440430000|2022-03-28 04:07:10|375.64|372.74|375.51|372.61|375.65|372.75|375.51|372.61|15
1648440440000|2022-03-28 04:07:20|375.52|372.62|375.53|372.63|375.54|372.64|375.51|372.61|7
1648440450000|2022-03-28 04:07:30|375.54|372.64|375.54|372.64|375.57|372.67|375.54|372.64|10
1648440460000|2022-03-28 04:07:40|375.53|372.63|375.54|372.64|375.54|372.64|375.53|372.63|2
1648440470000|2022-03-28 04:07:50|375.53|372.63|375.52|372.62|375.53|372.63|375.52|372.62|6
1648440480000|2022-03-28 04:08:00|375.53|372.63|375.51|372.61|375.53|372.63|375.51|372.61|7
1648440490000|2022-03-28 04:08:10|375.5|372.6|375.5|372.6|375.53|372.63|375.5|372.6|6
1648440500000|2022-03-28 04:08:20|375.52|372.62|375.52|372.62|375.52|372.62|375.51|372.61|3
1648440510000|2022-03-28 04:08:30|375.5|372.6|375.53|372.63|375.53|372.63|375.5|372.6|2
1648440520000|2022-03-28 04:08:40|375.52|372.62|375.5|372.6|375.53|372.63|375.5|372.6|5
1648440530000|2022-03-28 04:08:50|375.51|372.61|375.5|372.6|375.51|372.61|375.5|372.6|2
1648440540000|2022-03-28 04:09:00|375.51|372.61|375.52|372.62|375.53|372.63|375.5|372.6|11
1648440550000|2022-03-28 04:09:10|375.53|372.63|375.52|372.62|375.53|372.63|375.5|372.6|7
1648440560000|2022-03-28 04:09:20|375.51|372.61|375.51|372.61|375.51|372.61|375.5|372.6|5
1648440570000|2022-03-28 04:09:30|375.5|372.6|375.49|372.59|375.5|372.6|375.49|372.59|2
1648440580000|2022-03-28 04:09:40|375.5|372.6|375.5|372.6|375.51|372.61|375.5|372.6|3
1648440600000|2022-03-28 04:10:00|375.51|372.61|375.49|372.59|375.51|372.61|375.49|372.59|2
1648440610000|2022-03-28 04:10:10|375.48|372.58|375.44|372.54|375.48|372.58|375.44|372.54|4
1648440620000|2022-03-28 04:10:20|375.42|372.52|375.42|372.52|375.42|372.52|375.42|372.52|1
1648440630000|2022-03-28 04:10:30|375.43|372.53|375.41|372.51|375.43|372.53|375.41|372.51|3
1648440640000|2022-03-28 04:10:40|375.4|372.5|375.39|372.49|375.4|372.5|375.38|372.48|4
1648440650000|2022-03-28 04:10:50|375.38|372.48|375.39|372.49|375.4|372.5|375.37|372.47|6
1648440660000|2022-03-28 04:11:00|375.38|372.48|375.32|372.42|375.38|372.48|375.32|372.42|9
1648440670000|2022-03-28 04:11:10|375.3|372.4|375.23|372.33|375.3|372.4|375.23|372.33|12
1648440680000|2022-03-28 04:11:20|375.24|372.34|375.19|372.29|375.24|372.34|375.16|372.26|18
1648440690000|2022-03-28 04:11:30|375.18|372.28|375.2|372.3|375.21|372.31|375.18|372.28|14
1648440700000|2022-03-28 04:11:40|375.19|372.29|375.19|372.29|375.24|372.34|375.18|372.28|11
1648440710000|2022-03-28 04:11:50|375.18|372.28|375.23|372.33|375.23|372.33|375.18|372.28|10
1648440720000|2022-03-28 04:12:00|375.24|372.34|375.3|372.4|375.32|372.42|375.24|372.34|12
1648440730000|2022-03-28 04:12:10|375.32|372.42|375.3|372.4|375.34|372.44|375.29|372.39|12
1648440740000|2022-03-28 04:12:20|375.29|372.39|375.31|372.41|375.31|372.41|375.29|372.39|5
1648440750000|2022-03-28 04:12:30|375.32|372.42|375.31|372.41|375.32|372.42|375.31|372.41|8
1648440760000|2022-03-28 04:12:40|375.32|372.42|375.31|372.41|375.32|372.42|375.3|372.4|7
1648440770000|2022-03-28 04:12:50|375.24|372.34|375.21|372.31|375.24|372.34|375.19|372.29|7
1648440780000|2022-03-28 04:13:00|375.2|372.3|375.11|372.21|375.22|372.32|375.11|372.21|7
1648440790000|2022-03-28 04:13:10|375.13|372.23|375.17|372.27|375.18|372.28|375.09|372.19|7
1648440800000|2022-03-28 04:13:20|375.16|372.26|375.16|372.26|375.16|372.26|375.14|372.24|9
1648440810000|2022-03-28 04:13:30|375.17|372.27|375.15|372.25|375.17|372.27|375.15|372.25|2
1648440820000|2022-03-28 04:13:40|375.14|372.24|375.16|372.26|375.16|372.26|375.13|372.23|6
1648440840000|2022-03-28 04:14:00|375.12|372.22|375.12|372.22|375.12|372.22|375.1|372.2|5
1648440850000|2022-03-28 04:14:10|375.11|372.21|375.1|372.2|375.11|372.21|375.1|372.2|4
1648440860000|2022-03-28 04:14:20|375.11|372.21|375.11|372.21|375.11|372.21|375.11|372.21|1
1648440870000|2022-03-28 04:14:30|375.1|372.2|375.1|372.2|375.11|372.21|375.1|372.2|5
1648440880000|2022-03-28 04:14:40|375.09|372.19|374.97|372.07|375.1|372.2|374.95|372.05|13
1648440890000|2022-03-28 04:14:50|374.96|372.06|374.97|372.07|374.99|372.09|374.96|372.06|9
1648440900000|2022-03-28 04:15:00|374.98|372.08|374.99|372.09|375.01|372.11|374.98|372.08|5
1648440910000|2022-03-28 04:15:10|375|372.1|375.02|372.12|375.02|372.12|374.99|372.09|6
1648440920000|2022-03-28 04:15:20|375.04|372.14|375.09|372.19|375.09|372.19|375.04|372.14|8
1648440930000|2022-03-28 04:15:30|375.11|372.21|375.12|372.22|375.13|372.23|375.11|372.21|6
1648440940000|2022-03-28 04:15:40|375.13|372.23|375.12|372.22|375.13|372.23|375.11|372.21|3
1648440960000|2022-03-28 04:16:00|375.1|372.2|375.17|372.27|375.18|372.28|375.1|372.2|8
1648440970000|2022-03-28 04:16:10|375.16|372.26|375.32|372.42|375.32|372.42|375.16|372.26|13
1648440980000|2022-03-28 04:16:20|375.33|372.43|375.44|372.54|375.44|372.54|375.26|372.36|16
1648440990000|2022-03-28 04:16:30|375.42|372.52|375.34|372.44|375.42|372.52|375.31|372.41|16
1648441000000|2022-03-28 04:16:40|375.35|372.45|375.36|372.46|375.36|372.46|375.34|372.44|8
1648441010000|2022-03-28 04:16:50|375.35|372.45|375.33|372.43|375.39|372.49|375.33|372.43|11
1648441030000|2022-03-28 04:17:10|375.37|372.47|375.33|372.43|375.38|372.48|375.33|372.43|8
1648441040000|2022-03-28 04:17:20|375.32|372.42|375.25|372.35|375.32|372.42|375.24|372.34|10
1648441050000|2022-03-28 04:17:30|375.29|372.39|375.25|372.35|375.29|372.39|375.24|372.34|8
1648441060000|2022-03-28 04:17:40|375.29|372.39|375.29|372.39|375.31|372.41|375.25|372.35|9
1648441070000|2022-03-28 04:17:50|375.31|372.41|375.3|372.4|375.32|372.42|375.29|372.39|7
1648441080000|2022-03-28 04:18:00|375.29|372.39|375.28|372.38|375.3|372.4|375.25|372.35|16
1648441090000|2022-03-28 04:18:10|375.27|372.37|375.28|372.38|375.28|372.38|375.26|372.36|6
1648441100000|2022-03-28 04:18:20|375.27|372.37|375.27|372.37|375.27|372.37|375.26|372.36|3
1648441110000|2022-03-28 04:18:30|375.28|372.38|375.26|372.36|375.28|372.38|375.26|372.36|7
1648441120000|2022-03-28 04:18:40|375.25|372.35|375.17|372.27|375.25|372.35|375.17|372.27|8
1648441130000|2022-03-28 04:18:50|375.16|372.26|375.07|372.17|375.16|372.26|375.05|372.15|12
1648441140000|2022-03-28 04:19:00|375.08|372.18|375.01|372.11|375.09|372.19|374.97|372.07|11
1648441150000|2022-03-28 04:19:10|375.02|372.12|375.01|372.11|375.02|372.12|375.01|372.11|2
1648441160000|2022-03-28 04:19:20|375.07|372.17|375.06|372.16|375.1|372.2|375.05|372.15|11
1648441170000|2022-03-28 04:19:30|375.05|372.15|375.03|372.13|375.06|372.16|374.99|372.09|11
1648441180000|2022-03-28 04:19:40|375.04|372.14|375.06|372.16|375.06|372.16|375.04|372.14|3
1648441190000|2022-03-28 04:19:50|375.07|372.17|375.06|372.16|375.08|372.18|375.05|372.15|7
1648441200000|2022-03-28 04:20:00|375.05|372.15|375.17|372.27|375.17|372.27|375.05|372.15|18
1648441210000|2022-03-28 04:20:10|375.24|372.34|375.34|372.44|375.41|372.51|375.23|372.33|14
1648441220000|2022-03-28 04:20:20|375.31|372.41|375.24|372.34|375.31|372.41|375.22|372.32|13
1648441230000|2022-03-28 04:20:30|375.23|372.33|375.23|372.33|375.25|372.35|375.2|372.3|15
1648441240000|2022-03-28 04:20:40|375.24|372.34|375.22|372.32|375.24|372.34|375.22|372.32|4
1648441250000|2022-03-28 04:20:50|375.24|372.34|375.22|372.32|375.26|372.36|375.19|372.29|10
1648441260000|2022-03-28 04:21:00|375.21|372.31|375.21|372.31|375.22|372.32|375.2|372.3|7
1648441270000|2022-03-28 04:21:10|375.2|372.3|375.19|372.29|375.2|372.3|375.19|372.29|2
1648441280000|2022-03-28 04:21:20|375.2|372.3|375.26|372.36|375.28|372.38|375.2|372.3|13
1648441290000|2022-03-28 04:21:30|375.27|372.37|375.21|372.31|375.27|372.37|375.2|372.3|8
1648441300000|2022-03-28 04:21:40|375.2|372.3|375.16|372.26|375.21|372.31|375.16|372.26|8
1648441310000|2022-03-28 04:21:50|375.13|372.23|375.11|372.21|375.13|372.23|375.1|372.2|4
1648441330000|2022-03-28 04:22:10|375.15|372.25|375.12|372.22|375.15|372.25|375.12|372.22|8
1648441340000|2022-03-28 04:22:20|375.13|372.23|375.13|372.23|375.13|372.23|375.12|372.22|3
1648441350000|2022-03-28 04:22:30|375.11|372.21|375.13|372.23|375.13|372.23|375.11|372.21|2
1648441360000|2022-03-28 04:22:40|375.11|372.21|375.13|372.23|375.13|372.23|375.11|372.21|2
1648441370000|2022-03-28 04:22:50|375.12|372.22|375.13|372.23|375.13|372.23|375.12|372.22|2
1648441380000|2022-03-28 04:23:00|375.12|372.22|375.13|372.23|375.13|372.23|375.11|372.21|4
1648441390000|2022-03-28 04:23:10|375.14|372.24|375.14|372.24|375.14|372.24|375.14|372.24|1
1648441400000|2022-03-28 04:23:20|375.13|372.23|375.18|372.28|375.2|372.3|375.13|372.23|10
1648441410000|2022-03-28 04:23:30|375.19|372.29|375.16|372.26|375.19|372.29|375.15|372.25|8
1648441420000|2022-03-28 04:23:40|375.17|372.27|375.17|372.27|375.22|372.32|375.17|372.27|5
1648441430000|2022-03-28 04:23:50|375.18|372.28|375.16|372.26|375.18|372.28|375.16|372.26|4
1648441450000|2022-03-28 04:24:10|375.17|372.27|375.16|372.26|375.17|372.27|375.16|372.26|2
1648441460000|2022-03-28 04:24:20|375.17|372.27|375.18|372.28|375.19|372.29|375.17|372.27|4
1648441470000|2022-03-28 04:24:30|375.17|372.27|375.18|372.28|375.18|372.28|375.17|372.27|2
1648441480000|2022-03-28 04:24:40|375.2|372.3|375.2|372.3|375.2|372.3|375.2|372.3|1
1648441490000|2022-03-28 04:24:50|375.18|372.28|375.21|372.31|375.21|372.31|375.18|372.28|2
1648441500000|2022-03-28 04:25:00|375.2|372.3|374.99|372.09|375.21|372.31|374.99|372.09|20
1648441510000|2022-03-28 04:25:10|375.03|372.13|374.72|371.82|375.05|372.15|374.69|371.79|22
1648441520000|2022-03-28 04:25:20|374.73|371.83|374.71|371.81|374.73|371.83|374.71|371.81|5
1648441530000|2022-03-28 04:25:30|374.74|371.84|374.79|371.89|374.8|371.9|374.74|371.84|12
1648441540000|2022-03-28 04:25:40|374.78|371.88|374.71|371.81|374.78|371.88|374.68|371.78|9
1648441550000|2022-03-28 04:25:50|374.7|371.8|374.55|371.65|374.71|371.81|374.55|371.65|14
1648441560000|2022-03-28 04:26:00|374.61|371.71|374.46|371.56|374.61|371.71|374.37|371.47|18
1648441570000|2022-03-28 04:26:10|374.41|371.51|374.33|371.43|374.49|371.59|374.32|371.42|13
1648441580000|2022-03-28 04:26:20|374.34|371.44|374.36|371.46|374.38|371.48|374.34|371.44|13
1648441590000|2022-03-28 04:26:30|374.35|371.45|374.41|371.51|374.41|371.51|374.33|371.43|11
1648441600000|2022-03-28 04:26:40|374.42|371.52|374.5|371.6|374.55|371.65|374.42|371.52|22
1648441610000|2022-03-28 04:26:50|374.49|371.59|374.49|371.59|374.49|371.59|374.48|371.58|3
1648441620000|2022-03-28 04:27:00|374.46|371.56|374.32|371.42|374.46|371.56|374.29|371.39|15
1648441630000|2022-03-28 04:27:10|374.3|371.4|374.31|371.41|374.33|371.43|374.28|371.38|6
1648441640000|2022-03-28 04:27:20|374.34|371.44|374.21|371.31|374.34|371.44|374.2|371.3|11
1648441650000|2022-03-28 04:27:30|374.22|371.32|374.21|371.31|374.22|371.32|374.19|371.29|12
1648441660000|2022-03-28 04:27:40|374.22|371.32|374.34|371.44|374.35|371.45|374.22|371.32|16
1648441670000|2022-03-28 04:27:50|374.35|371.45|374.35|371.45|374.35|371.45|374.32|371.42|10
1648441680000|2022-03-28 04:28:00|374.36|371.46|374.55|371.65|374.58|371.68|374.34|371.44|15
1648441690000|2022-03-28 04:28:10|374.54|371.64|374.99|372.09|374.99|372.09|374.54|371.64|21
1648441700000|2022-03-28 04:28:20|375|372.1|376.18|373.28|376.25|373.35|375|372.1|28
1648441710000|2022-03-28 04:28:30|376.2|373.3|375.45|372.55|376.24|373.34|375.45|372.55|31
1648441720000|2022-03-28 04:28:40|375.4|372.5|375.98|373.08|375.98|373.08|375.29|372.39|33
1648441730000|2022-03-28 04:28:50|375.99|373.09|375.95|373.05|375.99|373.09|375.85|372.95|17
1648441740000|2022-03-28 04:29:00|375.91|373.01|376.21|373.31|376.21|373.31|375.87|372.97|18
1648441750000|2022-03-28 04:29:10|376.19|373.29|376.45|373.55|376.51|373.61|376.19|373.29|24
1648441760000|2022-03-28 04:29:20|376.62|373.72|377.05|374.15|377.05|374.15|376.62|373.72|27
1648441770000|2022-03-28 04:29:30|377.12|374.22|376.8|373.9|377.28|374.38|376.79|373.89|30
1648441780000|2022-03-28 04:29:40|376.86|373.96|376.54|373.64|376.86|373.96|376.5|373.6|33
1648441790000|2022-03-28 04:29:50|376.55|373.65|376.85|373.95|376.87|373.97|376.54|373.64|27
1648441800000|2022-03-28 04:30:00|376.88|373.98|377.3|374.4|377.3|374.4|376.87|373.97|32
1648441810000|2022-03-28 04:30:10|377.29|374.39|377.14|374.24|377.3|374.4|377.14|374.24|16
1648441820000|2022-03-28 04:30:20|377.11|374.21|377.28|374.38|377.31|374.41|377.11|374.21|19
1648441830000|2022-03-28 04:30:30|377.26|374.36|377.49|374.59|377.61|374.71|377.17|374.27|21
1648441840000|2022-03-28 04:30:40|377.51|374.61|377.51|374.61|377.52|374.62|377.45|374.55|7
1648441850000|2022-03-28 04:30:50|377.53|374.63|377.7|374.8|377.77|374.87|377.45|374.55|16
1648441860000|2022-03-28 04:31:00|377.68|374.78|378.07|375.17|378.07|375.17|377.57|374.67|27
1648441870000|2022-03-28 04:31:10|378.05|375.15|377.94|375.04|378.05|375.15|377.92|375.02|18
1648441880000|2022-03-28 04:31:20|377.95|375.05|378.45|375.55|378.45|375.55|377.93|375.03|22
1648441890000|2022-03-28 04:31:30|378.42|375.52|378.48|375.58|378.49|375.59|378.32|375.42|21
1648441900000|2022-03-28 04:31:40|378.5|375.6|378.58|375.68|378.58|375.68|378.48|375.58|21
1648441910000|2022-03-28 04:31:50|378.57|375.67|378.56|375.66|378.58|375.68|378.55|375.65|11
1648441920000|2022-03-28 04:32:00|378.55|375.65|378.51|375.61|378.55|375.65|378.5|375.6|4
1648441930000|2022-03-28 04:32:10|378.52|375.62|378.99|376.09|378.99|376.09|378.5|375.6|18
1648441940000|2022-03-28 04:32:20|379|376.1|379.26|376.36|379.26|376.36|378.99|376.09|25
1648441950000|2022-03-28 04:32:30|379.25|376.35|379.21|376.31|379.26|376.36|379.21|376.31|13
1648441960000|2022-03-28 04:32:40|379.2|376.3|378.85|375.95|379.21|376.31|378.77|375.87|21
1648441970000|2022-03-28 04:32:50|378.83|375.93|378.68|375.78|378.83|375.93|378.64|375.74|24
1648441980000|2022-03-28 04:33:00|378.7|375.8|379.04|376.14|379.04|376.14|378.66|375.76|24
1648441990000|2022-03-28 04:33:10|379.06|376.16|378.86|375.96|379.14|376.24|378.86|375.96|24
1648442000000|2022-03-28 04:33:20|378.85|375.95|378.83|375.93|378.87|375.97|378.82|375.92|9
1648442010000|2022-03-28 04:33:30|378.82|375.92|378.64|375.74|378.83|375.93|378.63|375.73|15
1648442020000|2022-03-28 04:33:40|378.65|375.75|378.59|375.69|378.65|375.75|378.55|375.65|12
1648442030000|2022-03-28 04:33:50|378.58|375.68|378.52|375.62|378.58|375.68|378.49|375.59|14
1648442040000|2022-03-28 04:34:00|378.55|375.65|378.55|375.65|378.56|375.66|378.51|375.61|6
1648442050000|2022-03-28 04:34:10|378.54|375.64|378.74|375.84|378.75|375.85|378.54|375.64|17
1648442060000|2022-03-28 04:34:20|378.72|375.82|378.43|375.53|378.72|375.82|378.39|375.49|20
1648442070000|2022-03-28 04:34:30|378.46|375.56|378.39|375.49|378.47|375.57|378.36|375.46|21
1648442080000|2022-03-28 04:34:40|378.38|375.48|378.57|375.67|378.59|375.69|378.37|375.47|12
1648442090000|2022-03-28 04:34:50|378.6|375.7|378.61|375.71|378.66|375.76|378.59|375.69|13
1648442100000|2022-03-28 04:35:00|378.62|375.72|378.58|375.68|378.62|375.72|378.55|375.65|10
1648442110000|2022-03-28 04:35:10|378.61|375.71|378.67|375.77|378.71|375.81|378.61|375.71|11
1648442120000|2022-03-28 04:35:20|378.68|375.78|378.25|375.35|378.7|375.8|378.25|375.35|25
1648442130000|2022-03-28 04:35:30|378.22|375.32|378.11|375.21|378.25|375.35|378.11|375.21|10
1648442140000|2022-03-28 04:35:40|378.12|375.22|378.23|375.33|378.23|375.33|378.12|375.22|6
1648442150000|2022-03-28 04:35:50|378.24|375.34|378.27|375.37|378.27|375.37|378.24|375.34|3
1648442160000|2022-03-28 04:36:00|378.28|375.38|378.35|375.45|378.35|375.45|378.27|375.37|6
1648442170000|2022-03-28 04:36:10|378.37|375.47|378.49|375.59|378.49|375.59|378.36|375.46|5
1648442180000|2022-03-28 04:36:20|378.53|375.63|378.5|375.6|378.6|375.7|378.5|375.6|20
1648442190000|2022-03-28 04:36:30|378.51|375.61|378.44|375.54|378.52|375.62|378.44|375.54|10
1648442200000|2022-03-28 04:36:40|378.45|375.55|378.37|375.47|378.47|375.57|378.37|375.47|10
1648442210000|2022-03-28 04:36:50|378.35|375.45|378.32|375.42|378.36|375.46|378.29|375.39|12
1648442220000|2022-03-28 04:37:00|378.3|375.4|378.4|375.5|378.41|375.51|378.29|375.39|11
1648442230000|2022-03-28 04:37:10|378.38|375.48|378.37|375.47|378.39|375.49|378.37|375.47|6
1648442240000|2022-03-28 04:37:20|378.36|375.46|378.33|375.43|378.36|375.46|378.33|375.43|5
1648442250000|2022-03-28 04:37:30|378.34|375.44|378.28|375.38|378.34|375.44|378.26|375.36|9
1648442260000|2022-03-28 04:37:40|378.27|375.37|378.18|375.28|378.31|375.41|378.17|375.27|11
1648442270000|2022-03-28 04:37:50|378.22|375.32|378.22|375.32|378.23|375.33|378.21|375.31|5
1648442280000|2022-03-28 04:38:00|378.28|375.38|378.25|375.35|378.3|375.4|378.21|375.31|12
1648442290000|2022-03-28 04:38:10|378.24|375.34|378.31|375.41|378.31|375.41|378.24|375.34|14
1648442300000|2022-03-28 04:38:20|378.29|375.39|378.23|375.33|378.34|375.44|378.23|375.33|15
1648442310000|2022-03-28 04:38:30|378.22|375.32|378.22|375.32|378.22|375.32|378.22|375.32|1
1648442320000|2022-03-28 04:38:40|378.21|375.31|378.11|375.21|378.21|375.31|378.11|375.21|7
1648442330000|2022-03-28 04:38:50|378.1|375.2|378.11|375.21|378.11|375.21|378.09|375.19|12
1648442340000|2022-03-28 04:39:00|378.14|375.24|378.11|375.21|378.14|375.24|378.1|375.2|7
1648442350000|2022-03-28 04:39:10|378.12|375.22|378.16|375.26|378.2|375.3|378.12|375.22|16
1648442360000|2022-03-28 04:39:20|378.15|375.25|378.14|375.24|378.18|375.28|378.13|375.23|6
1648442380000|2022-03-28 04:39:40|378.13|375.23|378.07|375.17|378.14|375.24|378.07|375.17|8
1648442390000|2022-03-28 04:39:50|378.08|375.18|377.98|375.08|378.08|375.18|377.98|375.08|14
1648442400000|2022-03-28 04:40:00|377.97|375.07|378.12|375.22|378.12|375.22|377.97|375.07|13
1648442430000|2022-03-28 04:40:30|378.11|375.21|378.13|375.23|378.15|375.25|378.11|375.21|8
1648442440000|2022-03-28 04:40:40|378.12|375.22|378.14|375.24|378.15|375.25|378.12|375.22|4
1648442460000|2022-03-28 04:41:00|378.13|375.23|378.16|375.26|378.16|375.26|378.13|375.23|9
1648442470000|2022-03-28 04:41:10|378.15|375.25|378.25|375.35|378.29|375.39|378.15|375.25|18
1648442480000|2022-03-28 04:41:20|378.27|375.37|378.32|375.42|378.32|375.42|378.25|375.35|10
1648442490000|2022-03-28 04:41:30|378.33|375.43|378.33|375.43|378.33|375.43|378.32|375.42|3
1648442500000|2022-03-28 04:41:40|378.32|375.42|378.33|375.43|378.33|375.43|378.32|375.42|4
1648442510000|2022-03-28 04:41:50|378.35|375.45|378.57|375.67|378.63|375.73|378.35|375.45|18
1648442520000|2022-03-28 04:42:00|378.6|375.7|378.71|375.81|378.73|375.83|378.56|375.66|15
1648442530000|2022-03-28 04:42:10|378.72|375.82|378.68|375.78|378.75|375.85|378.68|375.78|9
1648442540000|2022-03-28 04:42:20|378.87|375.97|378.83|375.93|378.89|375.99|378.82|375.92|19
1648442550000|2022-03-28 04:42:30|378.82|375.92|378.62|375.72|378.82|375.92|378.62|375.72|23
1648442560000|2022-03-28 04:42:40|378.6|375.7|378.28|375.38|378.66|375.76|378.28|375.38|25
1648442570000|2022-03-28 04:42:50|378.25|375.35|378.16|375.26|378.25|375.35|378.16|375.26|7
1648442580000|2022-03-28 04:43:00|378.15|375.25|378.15|375.25|378.15|375.25|378.15|375.25|1
1648442590000|2022-03-28 04:43:10|378.16|375.26|378|375.1|378.16|375.26|378|375.1|19
1648442600000|2022-03-28 04:43:20|378.01|375.11|377.83|374.93|378.01|375.11|377.73|374.83|23
1648442610000|2022-03-28 04:43:30|377.8|374.9|377.84|374.94|377.88|374.98|377.72|374.82|21
1648442620000|2022-03-28 04:43:40|377.88|374.98|378.19|375.29|378.32|375.42|377.76|374.86|34
1648442630000|2022-03-28 04:43:50|378.22|375.32|378.2|375.3|378.26|375.36|378.17|375.27|17
1648442640000|2022-03-28 04:44:00|378.22|375.32|378.26|375.36|378.26|375.36|378.21|375.31|8
1648442650000|2022-03-28 04:44:10|378.23|375.33|378.15|375.25|378.23|375.33|378.14|375.24|14
1648442660000|2022-03-28 04:44:20|378.17|375.27|378.19|375.29|378.21|375.31|378.14|375.24|14
1648442670000|2022-03-28 04:44:30|378.22|375.32|378.23|375.33|378.29|375.39|378.22|375.32|16
1648442680000|2022-03-28 04:44:40|378.25|375.35|378.22|375.32|378.27|375.37|378.21|375.31|19
1648442690000|2022-03-28 04:44:50|378.21|375.31|378.14|375.24|378.22|375.32|378.14|375.24|18
1648442700000|2022-03-28 04:45:00|378.12|375.22|378.17|375.27|378.17|375.27|378.12|375.22|11
1648442710000|2022-03-28 04:45:10|378.16|375.26|378.29|375.39|378.34|375.44|378.16|375.26|12
1648442720000|2022-03-28 04:45:20|378.34|375.44|378.25|375.35|378.35|375.45|378.24|375.34|16
1648442730000|2022-03-28 04:45:30|378.26|375.36|378.2|375.3|378.28|375.38|378.16|375.26|12
1648442740000|2022-03-28 04:45:40|378.19|375.29|378.2|375.3|378.2|375.3|378.19|375.29|2
1648442750000|2022-03-28 04:45:50|378.19|375.29|377.95|375.05|378.19|375.29|377.95|375.05|15
1648442760000|2022-03-28 04:46:00|377.97|375.07|377.93|375.03|377.97|375.07|377.9|375|12
1648442770000|2022-03-28 04:46:10|377.94|375.04|377.89|374.99|377.98|375.08|377.89|374.99|16
1648442780000|2022-03-28 04:46:20|377.86|374.96|377.77|374.87|377.88|374.98|377.74|374.84|14
1648442790000|2022-03-28 04:46:30|377.78|374.88|377.87|374.97|377.87|374.97|377.77|374.87|21
1648442800000|2022-03-28 04:46:40|377.88|374.98|378.15|375.25|378.15|375.25|377.87|374.97|14
1648442810000|2022-03-28 04:46:50|378.13|375.23|378.16|375.26|378.17|375.27|378.13|375.23|8
1648442820000|2022-03-28 04:47:00|378.11|375.21|378|375.1|378.11|375.21|377.99|375.09|11
1648442830000|2022-03-28 04:47:10|377.96|375.06|377.8|374.9|377.96|375.06|377.78|374.88|15
1648442840000|2022-03-28 04:47:20|377.76|374.86|377.83|374.93|377.86|374.96|377.76|374.86|8
1648442850000|2022-03-28 04:47:30|377.81|374.91|377.83|374.93|377.85|374.95|377.74|374.84|14
1648442860000|2022-03-28 04:47:40|377.82|374.92|377.79|374.89|377.89|374.99|377.76|374.86|26
1648442870000|2022-03-28 04:47:50|377.74|374.84|377.8|374.9|377.81|374.91|377.74|374.84|8
1648442880000|2022-03-28 04:48:00|377.79|374.89|377.79|374.89|377.79|374.89|377.79|374.89|1
1648442890000|2022-03-28 04:48:10|377.66|374.76|377.59|374.69|377.66|374.76|377.55|374.65|18
1648442900000|2022-03-28 04:48:20|377.55|374.65|377.56|374.66|377.58|374.68|377.49|374.59|17
1648442910000|2022-03-28 04:48:30|377.54|374.64|377.45|374.55|377.55|374.65|377.45|374.55|12
1648442920000|2022-03-28 04:48:40|377.47|374.57|377.57|374.67|377.58|374.68|377.47|374.57|9
1648442930000|2022-03-28 04:48:50|377.58|374.68|377.58|374.68|377.58|374.68|377.57|374.67|3
1648442940000|2022-03-28 04:49:00|377.56|374.66|377.79|374.89|377.79|374.89|377.56|374.66|14
1648442950000|2022-03-28 04:49:10|377.78|374.88|377.81|374.91|377.86|374.96|377.76|374.86|17
1648442960000|2022-03-28 04:49:20|377.8|374.9|377.86|374.96|377.87|374.97|377.8|374.9|8
1648442970000|2022-03-28 04:49:30|377.87|374.97|377.88|374.98|377.88|374.98|377.87|374.97|2
1648442980000|2022-03-28 04:49:40|377.84|374.94|377.9|375|377.91|375.01|377.84|374.94|14
1648442990000|2022-03-28 04:49:50|377.91|375.01|377.9|375|377.93|375.03|377.9|375|4
1648443000000|2022-03-28 04:50:00|377.91|375.01|377.9|375|377.92|375.02|377.89|374.99|10
1648443020000|2022-03-28 04:50:20|377.89|374.99|377.77|374.87|377.89|374.99|377.74|374.84|9
1648443030000|2022-03-28 04:50:30|377.78|374.88|377.82|374.92|377.82|374.92|377.76|374.86|13
1648443040000|2022-03-28 04:50:40|377.81|374.91|377.81|374.91|377.81|374.91|377.81|374.91|1
1648443050000|2022-03-28 04:50:50|377.82|374.92|377.83|374.93|377.83|374.93|377.76|374.86|11
1648443060000|2022-03-28 04:51:00|377.84|374.94|378.05|375.15|378.07|375.17|377.84|374.94|13
1648443070000|2022-03-28 04:51:10|378.08|375.18|378.06|375.16|378.09|375.19|378.04|375.14|11
1648443080000|2022-03-28 04:51:20|378.07|375.17|378.06|375.16|378.07|375.17|378.06|375.16|2
1648443090000|2022-03-28 04:51:30|378.07|375.17|378.07|375.17|378.07|375.17|378.03|375.13|4
1648443100000|2022-03-28 04:51:40|378|375.1|378.05|375.15|378.11|375.21|377.98|375.08|14
1648443110000|2022-03-28 04:51:50|377.99|375.09|378.05|375.15|378.06|375.16|377.99|375.09|8
1648443120000|2022-03-28 04:52:00|378.06|375.16|378.06|375.16|378.06|375.16|378.06|375.16|1
1648443130000|2022-03-28 04:52:10|378.1|375.2|377.91|375.01|378.1|375.2|377.88|374.98|13
1648443140000|2022-03-28 04:52:20|377.9|375|377.92|375.02|377.92|375.02|377.9|375|3
1648443150000|2022-03-28 04:52:30|377.91|375.01|377.91|375.01|377.93|375.03|377.91|375.01|3
1648443160000|2022-03-28 04:52:40|377.92|375.02|377.92|375.02|377.92|375.02|377.92|375.02|1
1648443170000|2022-03-28 04:52:50|377.91|375.01|378.03|375.13|378.03|375.13|377.91|375.01|5
1648443180000|2022-03-28 04:53:00|378.06|375.16|377.99|375.09|378.12|375.22|377.95|375.05|21
1648443190000|2022-03-28 04:53:10|377.98|375.08|377.81|374.91|377.98|375.08|377.77|374.87|16
1648443200000|2022-03-28 04:53:20|377.82|374.92|377.82|374.92|377.82|374.92|377.81|374.91|3
1648443210000|2022-03-28 04:53:30|377.84|374.94|377.94|375.04|377.94|375.04|377.8|374.9|12
1648443220000|2022-03-28 04:53:40|377.96|375.06|377.93|375.03|377.98|375.08|377.93|375.03|11
1648443230000|2022-03-28 04:53:50|377.92|375.02|377.81|374.91|377.92|375.02|377.81|374.91|9
1648443240000|2022-03-28 04:54:00|377.8|374.9|377.59|374.69|377.87|374.97|377.59|374.69|21
1648443250000|2022-03-28 04:54:10|377.6|374.7|377.55|374.65|377.61|374.71|377.51|374.61|24
1648443260000|2022-03-28 04:54:20|377.54|374.64|377.28|374.38|377.54|374.64|377.28|374.38|28
1648443270000|2022-03-28 04:54:30|377.27|374.37|377.36|374.46|377.37|374.47|377.27|374.37|19
1648443280000|2022-03-28 04:54:40|377.35|374.45|377.44|374.54|377.44|374.54|377.14|374.24|24
1648443290000|2022-03-28 04:54:50|377.43|374.53|377.28|374.38|377.46|374.56|377.28|374.38|28
1648443300000|2022-03-28 04:55:00|377.29|374.39|377.32|374.42|377.33|374.43|377.27|374.37|27
1648443310000|2022-03-28 04:55:10|377.31|374.41|377.17|374.27|377.31|374.41|377.17|374.27|23
1648443320000|2022-03-28 04:55:20|377.18|374.28|377.17|374.27|377.22|374.32|377.15|374.25|26
1648443330000|2022-03-28 04:55:30|377.16|374.26|377.19|374.29|377.19|374.29|377.16|374.26|7
1648443340000|2022-03-28 04:55:40|377.2|374.3|377.17|374.27|377.2|374.3|377.13|374.23|19
1648443350000|2022-03-28 04:55:50|377.14|374.24|377.18|374.28|377.22|374.32|377.14|374.24|23
1648443360000|2022-03-28 04:56:00|377.19|374.29|377.05|374.15|377.2|374.3|377|374.1|20
1648443370000|2022-03-28 04:56:10|377.04|374.14|377.12|374.22|377.14|374.24|377.01|374.11|18
1648443380000|2022-03-28 04:56:20|377.14|374.24|377.57|374.67|377.62|374.72|377.14|374.24|33
1648443390000|2022-03-28 04:56:30|377.55|374.65|377.3|374.4|377.63|374.73|377.27|374.37|28
1648443400000|2022-03-28 04:56:40|377.29|374.39|377.12|374.22|377.29|374.39|377.02|374.12|34
1648443410000|2022-03-28 04:56:50|377.13|374.23|377.13|374.23|377.13|374.23|377.04|374.14|18
1648443420000|2022-03-28 04:57:00|377.15|374.25|377.15|374.25|377.15|374.25|377.05|374.15|18
1648443430000|2022-03-28 04:57:10|377.13|374.23|377.05|374.15|377.13|374.23|377.04|374.14|15
1648443440000|2022-03-28 04:57:20|377.06|374.16|377.04|374.14|377.06|374.16|377.04|374.14|7
1648443450000|2022-03-28 04:57:30|377.05|374.15|377.04|374.14|377.07|374.17|377.03|374.13|8
1648443460000|2022-03-28 04:57:40|377.03|374.13|377.08|374.18|377.09|374.19|377.03|374.13|10
1648443470000|2022-03-28 04:57:50|377.07|374.17|377.07|374.17|377.08|374.18|377.06|374.16|9
1648443480000|2022-03-28 04:58:00|377.08|374.18|377.09|374.19|377.12|374.22|377.08|374.18|6
1648443490000|2022-03-28 04:58:10|377.1|374.2|377.05|374.15|377.11|374.21|377.05|374.15|9
1648443500000|2022-03-28 04:58:20|377.09|374.19|377.05|374.15|377.1|374.2|377.04|374.14|10
1648443510000|2022-03-28 04:58:30|377.06|374.16|377.06|374.16|377.12|374.22|377.06|374.16|13
1648443520000|2022-03-28 04:58:40|377.12|374.22|377.17|374.27|377.2|374.3|377.05|374.15|13
1648443530000|2022-03-28 04:58:50|377.16|374.26|377.22|374.32|377.23|374.33|377.16|374.26|13
1648443540000|2022-03-28 04:59:00|377.25|374.35|377.31|374.41|377.31|374.41|377.25|374.35|9
1648443550000|2022-03-28 04:59:10|377.32|374.42|377.46|374.56|377.51|374.61|377.29|374.39|25
1648443560000|2022-03-28 04:59:20|377.44|374.54|377.55|374.65|377.55|374.65|377.44|374.54|15
1648443570000|2022-03-28 04:59:30|377.54|374.64|377.6|374.7|377.6|374.7|377.54|374.64|6
1648443580000|2022-03-28 04:59:40|377.58|374.68|377.56|374.66|377.61|374.71|377.56|374.66|22
1648443590000|2022-03-28 04:59:50|377.55|374.65|377.49|374.59|377.55|374.65|377.36|374.46|21
1648443600000|2022-03-28 05:00:00|377.5|374.6|377.53|374.63|377.53|374.63|377.49|374.59|13
1648443610000|2022-03-28 05:00:10|377.51|374.61|377.43|374.53|377.6|374.7|377.43|374.53|27
1648443620000|2022-03-28 05:00:20|377.45|374.55|377.5|374.6|377.5|374.6|377.43|374.53|13
1648443630000|2022-03-28 05:00:30|377.51|374.61|377.67|374.77|377.76|374.86|377.51|374.61|24
1648443640000|2022-03-28 05:00:40|377.69|374.79|377.67|374.77|377.73|374.83|377.65|374.75|20
1648443650000|2022-03-28 05:00:50|377.69|374.79|377.68|374.78|377.7|374.8|377.67|374.77|9
1648443660000|2022-03-28 05:01:00|377.67|374.77|377.67|374.77|377.7|374.8|377.67|374.77|13
1648443670000|2022-03-28 05:01:10|377.78|374.88|377.76|374.86|377.78|374.88|377.73|374.83|12
1648443680000|2022-03-28 05:01:20|377.8|374.9|377.84|374.94|377.89|374.99|377.79|374.89|17
1648443690000|2022-03-28 05:01:30|377.83|374.93|378.16|375.26|378.16|375.26|377.83|374.93|28
1648443700000|2022-03-28 05:01:40|378.15|375.25|378.26|375.36|378.29|375.39|378.15|375.25|30
1648443710000|2022-03-28 05:01:50|378.25|375.35|378.1|375.2|378.33|375.43|378.1|375.2|22
1648443720000|2022-03-28 05:02:00|378.08|375.18|378.05|375.15|378.14|375.24|378.01|375.11|28
1648443730000|2022-03-28 05:02:10|378.03|375.13|378.09|375.19|378.16|375.26|378.03|375.13|27
1648443740000|2022-03-28 05:02:20|378.06|375.16|377.98|375.08|378.11|375.21|377.96|375.06|17
1648443750000|2022-03-28 05:02:30|377.96|375.06|377.84|374.94|377.96|375.06|377.84|374.94|16
1648443760000|2022-03-28 05:02:40|377.86|374.96|377.86|374.96|377.91|375.01|377.86|374.96|11
1648443770000|2022-03-28 05:02:50|377.87|374.97|377.74|374.84|377.87|374.97|377.73|374.83|16
1648443780000|2022-03-28 05:03:00|377.75|374.85|377.68|374.78|377.8|374.9|377.68|374.78|16
1648443790000|2022-03-28 05:03:10|377.69|374.79|377.58|374.68|377.76|374.86|377.53|374.63|25
1648443800000|2022-03-28 05:03:20|377.6|374.7|377.55|374.65|377.7|374.8|377.52|374.62|26
1648443810000|2022-03-28 05:03:30|377.53|374.63|377.57|374.67|377.7|374.8|377.53|374.63|24
1648443820000|2022-03-28 05:03:40|377.56|374.66|377.6|374.7|377.62|374.72|377.55|374.65|17
1648443830000|2022-03-28 05:03:50|377.61|374.71|377.42|374.52|377.61|374.71|377.42|374.52|20
1648443840000|2022-03-28 05:04:00|377.41|374.51|377.46|374.56|377.48|374.58|377.32|374.42|25
1648443850000|2022-03-28 05:04:10|377.49|374.59|377.69|374.79|377.74|374.84|377.46|374.56|26
1648443860000|2022-03-28 05:04:20|377.66|374.76|377.34|374.44|377.66|374.76|377.33|374.43|27
1648443870000|2022-03-28 05:04:30|377.32|374.42|377.37|374.47|377.39|374.49|377.3|374.4|15
1648443880000|2022-03-28 05:04:40|377.3|374.4|377.31|374.41|377.34|374.44|377.27|374.37|19
1648443890000|2022-03-28 05:04:50|377.3|374.4|377.39|374.49|377.39|374.49|377.3|374.4|7
1648443900000|2022-03-28 05:05:00|377.4|374.5|377.31|374.41|377.4|374.5|377.31|374.41|16
1648443910000|2022-03-28 05:05:10|377.3|374.4|377.34|374.44|377.37|374.47|377.3|374.4|18
1648443920000|2022-03-28 05:05:20|377.35|374.45|377.29|374.39|377.35|374.45|377.22|374.32|17
1648443930000|2022-03-28 05:05:30|377.3|374.4|377.17|374.27|377.32|374.42|377.15|374.25|18
1648443940000|2022-03-28 05:05:40|377.16|374.26|377.22|374.32|377.23|374.33|377.15|374.25|23
1648443950000|2022-03-28 05:05:50|377.23|374.33|377.18|374.28|377.24|374.34|377.17|374.27|14
1648443960000|2022-03-28 05:06:00|377.17|374.27|377.23|374.33|377.26|374.36|377.17|374.27|23
1648443970000|2022-03-28 05:06:10|377.24|374.34|377.64|374.74|377.68|374.78|377.24|374.34|26
1648443980000|2022-03-28 05:06:20|377.57|374.67|377.5|374.6|377.57|374.67|377.46|374.56|14
1648443990000|2022-03-28 05:06:30|377.51|374.61|377.5|374.6|377.53|374.63|377.5|374.6|6
1648444000000|2022-03-28 05:06:40|377.51|374.61|377.51|374.61|377.51|374.61|377.5|374.6|3
1648444010000|2022-03-28 05:06:50|377.5|374.6|377.48|374.58|377.53|374.63|377.48|374.58|10
1648444020000|2022-03-28 05:07:00|377.47|374.57|377.48|374.58|377.48|374.58|377.43|374.53|14
1648444030000|2022-03-28 05:07:10|377.46|374.56|377.59|374.69|377.6|374.7|377.46|374.56|11
1648444040000|2022-03-28 05:07:20|377.6|374.7|377.63|374.73|377.67|374.77|377.6|374.7|12
1648444050000|2022-03-28 05:07:30|377.65|374.75|377.67|374.77|377.67|374.77|377.63|374.73|13
1648444060000|2022-03-28 05:07:40|377.65|374.75|377.57|374.67|377.65|374.75|377.55|374.65|11
1648444070000|2022-03-28 05:07:50|377.58|374.68|377.57|374.67|377.58|374.68|377.57|374.67|4
1648444080000|2022-03-28 05:08:00|377.58|374.68|377.62|374.72|377.62|374.72|377.58|374.68|8
1648444090000|2022-03-28 05:08:10|377.63|374.73|377.66|374.76|377.68|374.78|377.63|374.73|8
1648444100000|2022-03-28 05:08:20|377.67|374.77|377.68|374.78|377.68|374.78|377.66|374.76|4
1648444110000|2022-03-28 05:08:30|377.67|374.77|377.68|374.78|377.68|374.78|377.67|374.77|6
1648444120000|2022-03-28 05:08:40|377.69|374.79|377.68|374.78|377.69|374.79|377.68|374.78|2
1648444130000|2022-03-28 05:08:50|377.67|374.77|377.68|374.78|377.68|374.78|377.67|374.77|2
1648444140000|2022-03-28 05:09:00|377.67|374.77|377.76|374.86|377.76|374.86|377.66|374.76|11
1648444150000|2022-03-28 05:09:10|377.78|374.88|377.76|374.86|377.82|374.92|377.75|374.85|15
1648444160000|2022-03-28 05:09:20|377.75|374.85|377.75|374.85|377.76|374.86|377.74|374.84|5
1648444170000|2022-03-28 05:09:30|377.76|374.86|377.77|374.87|377.77|374.87|377.75|374.85|7
1648444180000|2022-03-28 05:09:40|377.76|374.86|377.78|374.88|377.79|374.89|377.75|374.85|14
1648444190000|2022-03-28 05:09:50|377.79|374.89|377.79|374.89|377.8|374.9|377.78|374.88|5
1648444200000|2022-03-28 05:10:00|377.8|374.9|377.81|374.91|377.81|374.91|377.8|374.9|2
1648444210000|2022-03-28 05:10:10|377.8|374.9|377.89|374.99|377.89|374.99|377.79|374.89|7
1648444220000|2022-03-28 05:10:20|377.9|375|378.03|375.13|378.05|375.15|377.89|374.99|17
1648444230000|2022-03-28 05:10:30|378.09|375.19|378.11|375.21|378.13|375.23|378.09|375.19|8
1648444240000|2022-03-28 05:10:40|378.09|375.19|378.18|375.28|378.21|375.31|378.06|375.16|19
1648444250000|2022-03-28 05:10:50|378.24|375.34|378.17|375.27|378.24|375.34|378.16|375.26|15
1648444260000|2022-03-28 05:11:00|378.18|375.28|378.17|375.27|378.19|375.29|378.17|375.27|10
1648444270000|2022-03-28 05:11:10|378.19|375.29|378.14|375.24|378.2|375.3|378.14|375.24|9
1648444280000|2022-03-28 05:11:20|378.15|375.25|378.05|375.15|378.15|375.25|378.04|375.14|18
1648444290000|2022-03-28 05:11:30|378.06|375.16|378.06|375.16|378.06|375.16|378.05|375.15|3
1648444300000|2022-03-28 05:11:40|378.05|375.15|378.06|375.16|378.06|375.16|378.05|375.15|4
1648444310000|2022-03-28 05:11:50|378.07|375.17|378.03|375.13|378.07|375.17|378.03|375.13|10
1648444320000|2022-03-28 05:12:00|378.01|375.11|378.01|375.11|378.02|375.12|378|375.1|9
1648444330000|2022-03-28 05:12:10|378|375.1|377.95|375.05|378.02|375.12|377.95|375.05|15
1648444340000|2022-03-28 05:12:20|377.99|375.09|377.95|375.05|378|375.1|377.95|375.05|6
1648444350000|2022-03-28 05:12:30|377.96|375.06|377.89|374.99|377.99|375.09|377.86|374.96|17
1648444360000|2022-03-28 05:12:40|377.84|374.94|377.89|374.99|377.92|375.02|377.84|374.94|12
1648444380000|2022-03-28 05:13:00|377.88|374.98|377.88|374.98|377.88|374.98|377.88|374.98|1
1648444390000|2022-03-28 05:13:10|377.91|375.01|378.04|375.14|378.05|375.15|377.91|375.01|16
1648444400000|2022-03-28 05:13:20|378.03|375.13|378.03|375.13|378.04|375.14|377.99|375.09|12
1648444410000|2022-03-28 05:13:30|378.05|375.15|378.09|375.19|378.1|375.2|378.04|375.14|7
1648444420000|2022-03-28 05:13:40|378.1|375.2|378.1|375.2|378.1|375.2|378.08|375.18|11
1648444430000|2022-03-28 05:13:50|378.11|375.21|378.11|375.21|378.12|375.22|378.11|375.21|3
1648444440000|2022-03-28 05:14:00|378.1|375.2|378.11|375.21|378.12|375.22|378.09|375.19|7
1648444450000|2022-03-28 05:14:10|378.12|375.22|378.12|375.22|378.12|375.22|378.11|375.21|3
1648444460000|2022-03-28 05:14:20|378.13|375.23|378.13|375.23|378.15|375.25|378.09|375.19|10
1648444470000|2022-03-28 05:14:30|378.11|375.21|378.15|375.25|378.15|375.25|378.11|375.21|5
1648444480000|2022-03-28 05:14:40|378.14|375.24|378.75|375.85|378.76|375.86|378.12|375.22|25
1648444490000|2022-03-28 05:14:50|378.74|375.84|378.8|375.9|378.8|375.9|378.73|375.83|20
1648444500000|2022-03-28 05:15:00|378.81|375.91|378.82|375.92|378.83|375.93|378.79|375.89|11
1648444510000|2022-03-28 05:15:10|378.83|375.93|378.78|375.88|378.83|375.93|378.71|375.81|21
1648444520000|2022-03-28 05:15:20|378.79|375.89|378.49|375.59|378.79|375.89|378.49|375.59|32
1648444530000|2022-03-28 05:15:30|378.5|375.6|378.34|375.44|378.5|375.6|378.32|375.42|26
1648444540000|2022-03-28 05:15:40|378.32|375.42|378.33|375.43|378.34|375.44|378.24|375.34|20
1648444550000|2022-03-28 05:15:50|378.3|375.4|378.38|375.48|378.39|375.49|378.28|375.38|19
1648444560000|2022-03-28 05:16:00|378.37|375.47|378.22|375.32|378.37|375.47|378.22|375.32|13
1648444570000|2022-03-28 05:16:10|378.25|375.35|378.22|375.32|378.25|375.35|378.22|375.32|4
1648444580000|2022-03-28 05:16:20|378.23|375.33|378.21|375.31|378.28|375.38|378.21|375.31|20
1648444590000|2022-03-28 05:16:30|378.22|375.32|378.23|375.33|378.24|375.34|378.21|375.31|16
1648444600000|2022-03-28 05:16:40|378.26|375.36|378.26|375.36|378.33|375.43|378.23|375.33|20
1648444610000|2022-03-28 05:16:50|378.27|375.37|378.26|375.36|378.28|375.38|378.26|375.36|14
1648444620000|2022-03-28 05:17:00|378.27|375.37|378.25|375.35|378.28|375.38|378.25|375.35|13
1648444630000|2022-03-28 05:17:10|378.26|375.36|378.22|375.32|378.26|375.36|378.22|375.32|10
1648444640000|2022-03-28 05:17:20|378.23|375.33|378.28|375.38|378.28|375.38|378.23|375.33|14
1648444650000|2022-03-28 05:17:30|378.27|375.37|378.26|375.36|378.28|375.38|378.26|375.36|4
1648444660000|2022-03-28 05:17:40|378.27|375.37|378.27|375.37|378.27|375.37|378.27|375.37|1
1648444670000|2022-03-28 05:17:50|378.26|375.36|378.19|375.29|378.27|375.37|378.15|375.25|11
1648444680000|2022-03-28 05:18:00|378.2|375.3|378.2|375.3|378.22|375.32|378.2|375.3|13
1648444690000|2022-03-28 05:18:10|378.21|375.31|378.16|375.26|378.21|375.31|378.13|375.23|22
1648444700000|2022-03-28 05:18:20|378.17|375.27|378.18|375.28|378.2|375.3|378.15|375.25|11
1648444710000|2022-03-28 05:18:30|378.19|375.29|378.22|375.32|378.24|375.34|378.19|375.29|11
1648444720000|2022-03-28 05:18:40|378.23|375.33|378.23|375.33|378.23|375.33|378.22|375.32|3
1648444730000|2022-03-28 05:18:50|378.24|375.34|378.25|375.35|378.27|375.37|378.24|375.34|7
1648444740000|2022-03-28 05:19:00|378.26|375.36|378.36|375.46|378.37|375.47|378.26|375.36|9
1648444750000|2022-03-28 05:19:10|378.33|375.43|378.34|375.44|378.35|375.45|378.31|375.41|10
1648444760000|2022-03-28 05:19:20|378.33|375.43|378.34|375.44|378.38|375.48|378.33|375.43|10
1648444770000|2022-03-28 05:19:30|378.37|375.47|378.23|375.33|378.37|375.47|378.21|375.31|13
1648444780000|2022-03-28 05:19:40|378.24|375.34|378.24|375.34|378.24|375.34|378.21|375.31|17
1648444790000|2022-03-28 05:19:50|378.25|375.35|378.24|375.34|378.25|375.35|378.22|375.32|6
1648444800000|2022-03-28 05:20:00|378.22|375.32|378.23|375.33|378.25|375.35|378.22|375.32|10
1648444810000|2022-03-28 05:20:10|378.22|375.32|378.26|375.36|378.26|375.36|378.22|375.32|13
1648444820000|2022-03-28 05:20:20|378.24|375.34|378.27|375.37|378.28|375.38|378.24|375.34|10
1648444830000|2022-03-28 05:20:30|378.25|375.35|378.23|375.33|378.27|375.37|378.23|375.33|6
1648444840000|2022-03-28 05:20:40|378.25|375.35|378.22|375.32|378.25|375.35|378.22|375.32|12
1648444850000|2022-03-28 05:20:50|378.23|375.33|378.23|375.33|378.25|375.35|378.2|375.3|15
1648444860000|2022-03-28 05:21:00|378.24|375.34|378.28|375.38|378.28|375.38|378.24|375.34|6
1648444870000|2022-03-28 05:21:10|378.29|375.39|378.28|375.38|378.3|375.4|378.28|375.38|6
1648444880000|2022-03-28 05:21:20|378.27|375.37|378.27|375.37|378.28|375.38|378.27|375.37|3
1648444890000|2022-03-28 05:21:30|378.26|375.36|378.3|375.4|378.3|375.4|378.26|375.36|10
1648444900000|2022-03-28 05:21:40|378.29|375.39|378.31|375.41|378.31|375.41|378.28|375.38|7
1648444910000|2022-03-28 05:21:50|378.29|375.39|378.28|375.38|378.3|375.4|378.2|375.3|13
1648444920000|2022-03-28 05:22:00|378.27|375.37|378.26|375.36|378.28|375.38|378.21|375.31|11
1648444930000|2022-03-28 05:22:10|378.28|375.38|378.27|375.37|378.32|375.42|378.25|375.35|16
1648444940000|2022-03-28 05:22:20|378.25|375.35|378.29|375.39|378.3|375.4|378.25|375.35|10
1648444950000|2022-03-28 05:22:30|378.3|375.4|378.2|375.3|378.3|375.4|378.2|375.3|8
1648444960000|2022-03-28 05:22:40|378.21|375.31|378.21|375.31|378.25|375.35|378.21|375.31|6
1648444970000|2022-03-28 05:22:50|378.24|375.34|378.23|375.33|378.25|375.35|378.2|375.3|9
1648444980000|2022-03-28 05:23:00|378.24|375.34|378.24|375.34|378.27|375.37|378.24|375.34|5
1648444990000|2022-03-28 05:23:10|378.27|375.37|378.2|375.3|378.27|375.37|378.2|375.3|3
1648445000000|2022-03-28 05:23:20|378.15|375.25|378.19|375.29|378.23|375.33|378.14|375.24|6
1648445010000|2022-03-28 05:23:30|378.2|375.3|378.17|375.27|378.2|375.3|378.17|375.27|2
1648445020000|2022-03-28 05:23:40|378.18|375.28|378.22|375.32|378.22|375.32|378.17|375.27|5
1648445030000|2022-03-28 05:23:50|378.23|375.33|378.18|375.28|378.23|375.33|378.17|375.27|4
1648445040000|2022-03-28 05:24:00|378.17|375.27|378.17|375.27|378.18|375.28|378.17|375.27|3
1648445050000|2022-03-28 05:24:10|378.16|375.26|378.17|375.27|378.17|375.27|378.16|375.26|2
1648445060000|2022-03-28 05:24:20|378.13|375.23|378.17|375.27|378.2|375.3|378.11|375.21|11
1648445070000|2022-03-28 05:24:30|378.18|375.28|378.16|375.26|378.22|375.32|378.14|375.24|9
1648445080000|2022-03-28 05:24:40|378.19|375.29|378.21|375.31|378.21|375.31|378.19|375.29|11
1648445090000|2022-03-28 05:24:50|378.2|375.3|378.19|375.29|378.21|375.31|378.19|375.29|8
1648445100000|2022-03-28 05:25:00|378.24|375.34|378.25|375.35|378.26|375.36|378.24|375.34|3
1648445110000|2022-03-28 05:25:10|378.14|375.24|378.15|375.25|378.22|375.32|378.12|375.22|11
1648445120000|2022-03-28 05:25:20|378.14|375.24|378.11|375.21|378.21|375.31|378.11|375.21|5
1648445130000|2022-03-28 05:25:30|378.15|375.25|378.19|375.29|378.2|375.3|378.15|375.25|5
1648445140000|2022-03-28 05:25:40|378.21|375.31|378.17|375.27|378.23|375.33|378.17|375.27|7
1648445150000|2022-03-28 05:25:50|378.18|375.28|378.22|375.32|378.23|375.33|378.17|375.27|8
1648445160000|2022-03-28 05:26:00|378.23|375.33|378.24|375.34|378.24|375.34|378.23|375.33|2
1648445170000|2022-03-28 05:26:10|378.19|375.29|378.24|375.34|378.24|375.34|378.19|375.29|9
1648445180000|2022-03-28 05:26:20|378.26|375.36|378.45|375.55|378.47|375.57|378.25|375.35|10
1648445190000|2022-03-28 05:26:30|378.48|375.58|379.54|376.64|379.54|376.64|378.42|375.52|27
1648445200000|2022-03-28 05:26:40|379.46|376.56|379.97|377.07|380.07|377.17|379.4|376.5|28
1648445210000|2022-03-28 05:26:50|379.98|377.08|380.58|377.68|380.58|377.68|379.94|377.04|32
1648445220000|2022-03-28 05:27:00|380.59|377.69|380.57|377.67|380.61|377.71|380.52|377.62|18
1648445230000|2022-03-28 05:27:10|380.53|377.63|381.06|378.16|381.11|378.21|380.53|377.63|20
1648445240000|2022-03-28 05:27:20|381.07|378.17|380.76|377.86|381.08|378.18|380.74|377.84|34
1648445250000|2022-03-28 05:27:30|380.79|377.89|380.01|377.11|380.8|377.9|380.01|377.11|31
1648445260000|2022-03-28 05:27:40|380.05|377.15|380.16|377.26|380.32|377.42|380.01|377.11|27
1648445270000|2022-03-28 05:27:50|380.18|377.28|380.34|377.44|380.39|377.49|380.17|377.27|22
1648445280000|2022-03-28 05:28:00|380.33|377.43|380.29|377.39|380.39|377.49|380.05|377.15|32
1648445290000|2022-03-28 05:28:10|380.24|377.34|380.45|377.55|380.52|377.62|380.23|377.33|28
1648445300000|2022-03-28 05:28:20|380.51|377.61|380.51|377.61|380.59|377.69|380.41|377.51|26
1648445310000|2022-03-28 05:28:30|380.52|377.62|380.85|377.95|380.85|377.95|380.52|377.62|32
1648445320000|2022-03-28 05:28:40|380.86|377.96|380.99|378.09|381.05|378.15|380.82|377.92|24
1648445330000|2022-03-28 05:28:50|380.98|378.08|380.54|377.64|381.03|378.13|380.52|377.62|30
1648445340000|2022-03-28 05:29:00|380.57|377.67|380.44|377.54|380.64|377.74|380.44|377.54|21
1648445350000|2022-03-28 05:29:10|380.27|377.37|380.2|377.3|380.27|377.37|380.17|377.27|28
1648445360000|2022-03-28 05:29:20|380.18|377.28|380.14|377.24|380.27|377.37|380.14|377.24|25
1648445370000|2022-03-28 05:29:30|380.12|377.22|380.49|377.59|380.49|377.59|380.06|377.16|27
1648445380000|2022-03-28 05:29:40|380.5|377.6|380.28|377.38|380.56|377.66|380.25|377.35|24
1648445390000|2022-03-28 05:29:50|380.3|377.4|380.3|377.4|380.48|377.58|380.24|377.34|26
1648445400000|2022-03-28 05:30:00|380.31|377.41|380.46|377.56|380.48|377.58|380.28|377.38|21
1648445410000|2022-03-28 05:30:10|380.47|377.57|380.78|377.88|380.81|377.91|380.44|377.54|30
1648445420000|2022-03-28 05:30:20|380.8|377.9|381.26|378.36|381.27|378.37|380.76|377.86|30
1648445430000|2022-03-28 05:30:30|381.27|378.37|380.93|378.03|381.4|378.5|380.63|377.73|29
1648445440000|2022-03-28 05:30:40|380.95|378.05|381.49|378.59|381.51|378.61|380.93|378.03|33
1648445450000|2022-03-28 05:30:50|381.43|378.53|381.47|378.57|381.59|378.69|381.38|378.48|27
1648445460000|2022-03-28 05:31:00|381.44|378.54|381.35|378.45|381.54|378.64|381.35|378.45|26
1648445470000|2022-03-28 05:31:10|381.41|378.51|381.47|378.57|381.5|378.6|381.35|378.45|30
1648445480000|2022-03-28 05:31:20|381.48|378.58|381.56|378.66|381.62|378.72|381.47|378.57|26
1648445490000|2022-03-28 05:31:30|381.55|378.65|381.62|378.72|381.69|378.79|381.54|378.64|32
1648445500000|2022-03-28 05:31:40|381.61|378.71|381.32|378.42|381.64|378.74|381.23|378.33|27
1648445510000|2022-03-28 05:31:50|381.39|378.49|381.28|378.38|381.47|378.57|381.26|378.36|27
1648445520000|2022-03-28 05:32:00|381.29|378.39|381.34|378.44|381.4|378.5|381.21|378.31|23
1648445530000|2022-03-28 05:32:10|381.33|378.43|381.25|378.35|381.37|378.47|381.25|378.35|21
1648445540000|2022-03-28 05:32:20|381.24|378.34|381.24|378.34|381.24|378.34|381.22|378.32|10
1648445550000|2022-03-28 05:32:30|381.23|378.33|380.97|378.07|381.23|378.33|380.96|378.06|21
1648445560000|2022-03-28 05:32:40|380.98|378.08|381.06|378.16|381.07|378.17|380.93|378.03|24
1648445570000|2022-03-28 05:32:50|381.03|378.13|380.76|377.86|381.05|378.15|380.74|377.84|24
1648445580000|2022-03-28 05:33:00|380.74|377.84|380.72|377.82|380.77|377.87|380.68|377.78|18
1648445590000|2022-03-28 05:33:10|380.73|377.83|380.96|378.06|380.96|378.06|380.71|377.81|24
1648445600000|2022-03-28 05:33:20|380.95|378.05|380.96|378.06|381|378.1|380.94|378.04|18
1648445610000|2022-03-28 05:33:30|380.97|378.07|380.89|377.99|380.97|378.07|380.8|377.9|26
1648445620000|2022-03-28 05:33:40|380.84|377.94|380.88|377.98|380.89|377.99|380.78|377.88|15
1648445630000|2022-03-28 05:33:50|380.89|377.99|380.98|378.08|380.99|378.09|380.85|377.95|15
1648445640000|2022-03-28 05:34:00|381.01|378.11|381.72|378.82|381.72|378.82|381|378.1|35
1648445650000|2022-03-28 05:34:10|381.75|378.85|381.55|378.65|381.84|378.94|381.53|378.63|33
1648445660000|2022-03-28 05:34:20|381.52|378.62|381.21|378.31|381.65|378.75|381.1|378.2|28
1648445670000|2022-03-28 05:34:30|381.22|378.32|381.56|378.66|381.59|378.69|381.22|378.32|29
1648445680000|2022-03-28 05:34:40|381.54|378.64|381.58|378.68|381.67|378.77|381.53|378.63|28
1648445690000|2022-03-28 05:34:50|381.62|378.72|380.76|377.86|381.62|378.72|380.76|377.86|35
1648445700000|2022-03-28 05:35:00|380.75|377.85|381.31|378.41|381.31|378.41|380.75|377.85|34
1648445710000|2022-03-28 05:35:10|381.3|378.4|381.22|378.32|381.37|378.47|381.15|378.25|29
1648445720000|2022-03-28 05:35:20|381.23|378.33|381.32|378.42|381.42|378.52|381.23|378.33|24
1648445730000|2022-03-28 05:35:30|381.3|378.4|381.55|378.65|381.55|378.65|381.28|378.38|29
1648445740000|2022-03-28 05:35:40|381.53|378.63|381.44|378.54|381.63|378.73|381.44|378.54|22
1648445750000|2022-03-28 05:35:50|381.39|378.49|381.48|378.58|381.49|378.59|381.35|378.45|23
1648445760000|2022-03-28 05:36:00|381.47|378.57|381.42|378.52|381.48|378.58|381.37|378.47|25
1648445770000|2022-03-28 05:36:10|381.45|378.55|381.31|378.41|381.46|378.56|381.31|378.41|29
1648445780000|2022-03-28 05:36:20|381.3|378.4|381.3|378.4|381.33|378.43|381.18|378.28|27
1648445790000|2022-03-28 05:36:30|381.32|378.42|381.43|378.53|381.44|378.54|381.28|378.38|19
1648445800000|2022-03-28 05:36:40|381.42|378.52|381.65|378.75|381.72|378.82|381.42|378.52|25
1648445810000|2022-03-28 05:36:50|381.69|378.79|381.67|378.77|381.75|378.85|381.62|378.72|21
1648445820000|2022-03-28 05:37:00|381.68|378.78|381.56|378.66|381.68|378.78|381.48|378.58|23
1648445830000|2022-03-28 05:37:10|381.57|378.67|381.63|378.73|381.66|378.76|381.5|378.6|26
1648445840000|2022-03-28 05:37:20|381.66|378.76|381.48|378.58|381.66|378.76|381.14|378.24|33
1648445850000|2022-03-28 05:37:30|381.5|378.6|381.55|378.65|381.55|378.65|381.48|378.58|31
1648445860000|2022-03-28 05:37:40|381.52|378.62|381.18|378.28|381.52|378.62|381.18|378.28|24
1648445870000|2022-03-28 05:37:50|381.21|378.31|381.11|378.21|381.24|378.34|381.05|378.15|37
1648445880000|2022-03-28 05:38:00|381.13|378.23|380.91|378.01|381.13|378.23|380.87|377.97|30
1648445890000|2022-03-28 05:38:10|380.93|378.03|380.9|378|380.93|378.03|380.86|377.96|18
1648445900000|2022-03-28 05:38:20|380.89|377.99|380.9|378|380.91|378.01|380.89|377.99|10
1648445910000|2022-03-28 05:38:30|380.89|377.99|380.86|377.96|380.91|378.01|380.86|377.96|16
1648445920000|2022-03-28 05:38:40|380.85|377.95|380.99|378.09|381|378.1|380.82|377.92|25
1648445930000|2022-03-28 05:38:50|380.97|378.07|380.92|378.02|381.02|378.12|380.85|377.95|21
1648445940000|2022-03-28 05:39:00|380.91|378.01|380.97|378.07|381.01|378.11|380.85|377.95|23
1648445950000|2022-03-28 05:39:10|380.85|377.95|381.06|378.16|381.1|378.2|380.84|377.94|27
1648445960000|2022-03-28 05:39:20|381.08|378.18|381.11|378.21|381.14|378.24|381.03|378.13|21
1648445970000|2022-03-28 05:39:30|381.12|378.22|381.1|378.2|381.2|378.3|381.07|378.17|32
1648445980000|2022-03-28 05:39:40|381.14|378.24|381.16|378.26|381.16|378.26|381.11|378.21|28
1648445990000|2022-03-28 05:39:50|381.15|378.25|381.11|378.21|381.22|378.32|381.1|378.2|18
1648446000000|2022-03-28 05:40:00|381.16|378.26|381.2|378.3|381.22|378.32|381.11|378.21|7
1648446010000|2022-03-28 05:40:10|381.15|378.25|381.18|378.28|381.18|378.28|381.02|378.12|25
1648446020000|2022-03-28 05:40:20|381.21|378.31|381.5|378.6|381.51|378.61|381.17|378.27|29
1648446030000|2022-03-28 05:40:30|381.51|378.61|381.57|378.67|381.63|378.73|381.51|378.61|27
1648446040000|2022-03-28 05:40:40|381.78|378.88|382.01|379.11|382.03|379.13|381.78|378.88|20
1648446050000|2022-03-28 05:40:50|382.09|379.19|382.38|379.48|382.39|379.49|382.09|379.19|22
1648446060000|2022-03-28 05:41:00|382.35|379.45|381.75|378.85|382.36|379.46|381.75|378.85|23
1648446070000|2022-03-28 05:41:10|381.76|378.86|382.14|379.24|382.16|379.26|381.74|378.84|29
1648446080000|2022-03-28 05:41:20|382.21|379.31|382.23|379.33|382.3|379.4|382.18|379.28|32
1648446090000|2022-03-28 05:41:30|382.29|379.39|382.3|379.4|382.4|379.5|382.23|379.33|21
1648446100000|2022-03-28 05:41:40|382.31|379.41|382.29|379.39|382.35|379.45|382.26|379.36|22
1648446110000|2022-03-28 05:41:50|382.32|379.42|382.69|379.79|382.73|379.83|382.31|379.41|22
1648446120000|2022-03-28 05:42:00|382.73|379.83|383.06|380.16|383.1|380.2|382.63|379.73|29
1648446130000|2022-03-28 05:42:10|382.96|380.06|383.07|380.17|383.07|380.17|382.9|380|29
1648446140000|2022-03-28 05:42:20|383.05|380.15|383.1|380.2|383.18|380.28|383.05|380.15|25
1648446150000|2022-03-28 05:42:30|383.06|380.16|383.49|380.59|383.52|380.62|383.01|380.11|27
1648446160000|2022-03-28 05:42:40|383.52|380.62|383.47|380.57|383.62|380.72|383.46|380.56|35
1648446170000|2022-03-28 05:42:50|383.45|380.55|383.46|380.56|383.48|380.58|383.36|380.46|29
1648446180000|2022-03-28 05:43:00|383.45|380.55|383.57|380.67|383.57|380.67|383.42|380.52|26
1648446190000|2022-03-28 05:43:10|383.55|380.65|383.85|380.95|383.86|380.96|383.45|380.55|32
1648446200000|2022-03-28 05:43:20|383.84|380.94|383.76|380.86|383.87|380.97|383.69|380.79|33
1648446210000|2022-03-28 05:43:30|383.8|380.9|384.21|381.31|384.26|381.36|383.8|380.9|29
1648446220000|2022-03-28 05:43:40|384.22|381.32|384.31|381.41|384.33|381.43|384.08|381.18|30
1648446230000|2022-03-28 05:43:50|384.32|381.42|384.28|381.38|384.34|381.44|384.19|381.29|26
1648446240000|2022-03-28 05:44:00|384.29|381.39|384.31|381.41|384.33|381.43|384.24|381.34|28
1648446250000|2022-03-28 05:44:10|384.34|381.44|384.5|381.6|384.59|381.69|384.27|381.37|32
1648446260000|2022-03-28 05:44:20|384.47|381.57|384.78|381.88|384.78|381.88|384.44|381.54|25
1648446270000|2022-03-28 05:44:30|384.7|381.8|384.91|382.01|384.91|382.01|384.66|381.76|33
1648446280000|2022-03-28 05:44:40|384.97|382.07|384.36|381.46|384.99|382.09|384.33|381.43|33
1648446290000|2022-03-28 05:44:50|384.3|381.4|383.88|380.98|384.3|381.4|383.8|380.9|32
1648446300000|2022-03-28 05:45:00|383.9|381|384.53|381.63|384.57|381.67|383.84|380.94|35
1648446310000|2022-03-28 05:45:10|384.57|381.67|384.95|382.05|384.95|382.05|384.55|381.65|33
1648446320000|2022-03-28 05:45:20|384.96|382.06|385.08|382.18|385.08|382.18|384.95|382.05|28
1648446330000|2022-03-28 05:45:30|385.1|382.2|384.95|382.05|385.1|382.2|384.79|381.89|25
1648446340000|2022-03-28 05:45:40|384.96|382.06|384.99|382.09|385.03|382.13|384.91|382.01|24
1648446350000|2022-03-28 05:45:50|385|382.1|385.2|382.3|385.23|382.33|384.88|381.98|26
1648446360000|2022-03-28 05:46:00|385.17|382.27|385.41|382.51|385.45|382.55|385.15|382.25|33
1648446370000|2022-03-28 05:46:10|385.43|382.53|385.45|382.55|385.53|382.63|385.42|382.52|33
1648446380000|2022-03-28 05:46:20|385.44|382.54|385.43|382.53|385.53|382.63|385.43|382.53|27
1648446390000|2022-03-28 05:46:30|385.44|382.54|385.12|382.22|385.48|382.58|385.12|382.22|37
1648446400000|2022-03-28 05:46:40|385.09|382.19|384.62|381.72|385.09|382.19|384.61|381.71|35
1648446410000|2022-03-28 05:46:50|384.63|381.73|384.05|381.15|384.63|381.73|384.05|381.15|27
1648446420000|2022-03-28 05:47:00|384.08|381.18|384|381.1|384.08|381.18|383.93|381.03|23
1648446430000|2022-03-28 05:47:10|383.89|380.99|383.98|381.08|384.03|381.13|383.84|380.94|23
1648446440000|2022-03-28 05:47:20|383.97|381.07|384.24|381.34|384.24|381.34|383.96|381.06|22
1648446450000|2022-03-28 05:47:30|384.26|381.36|384.2|381.3|384.29|381.39|384.18|381.28|22
1648446460000|2022-03-28 05:47:40|384.19|381.29|384.16|381.26|384.2|381.3|384.03|381.13|20
1648446470000|2022-03-28 05:47:50|384.22|381.32|384.99|382.09|384.99|382.09|384.16|381.26|31
1648446480000|2022-03-28 05:48:00|385.04|382.14|384.69|381.79|385.18|382.28|384.65|381.75|32
1648446490000|2022-03-28 05:48:10|384.66|381.76|384.61|381.71|384.7|381.8|384.59|381.69|27
1648446500000|2022-03-28 05:48:20|384.62|381.72|384.1|381.2|384.66|381.76|384.07|381.17|29
1648446510000|2022-03-28 05:48:30|384.14|381.24|384.21|381.31|384.21|381.31|384.12|381.22|21
1648446520000|2022-03-28 05:48:40|384.16|381.26|384.05|381.15|384.17|381.27|384.05|381.15|25
1648446530000|2022-03-28 05:48:50|383.97|381.07|383.73|380.83|383.99|381.09|383.68|380.78|28
1648446540000|2022-03-28 05:49:00|383.7|380.8|383.35|380.45|383.7|380.8|383.25|380.35|26
1648446550000|2022-03-28 05:49:10|383.34|380.44|383.22|380.32|383.35|380.45|383.21|380.31|30
1648446560000|2022-03-28 05:49:20|383.21|380.31|383.36|380.46|383.36|380.46|383.17|380.27|30
1648446570000|2022-03-28 05:49:30|383.38|380.48|383.4|380.5|383.42|380.52|383.32|380.42|31
1648446580000|2022-03-28 05:49:40|383.41|380.51|383.53|380.63|383.86|380.96|383.41|380.51|26
1648446590000|2022-03-28 05:49:50|383.55|380.65|383.63|380.73|383.63|380.73|383.54|380.64|20
1648446600000|2022-03-28 05:50:00|383.61|380.71|383.6|380.7|383.63|380.73|383.51|380.61|19
1648446610000|2022-03-28 05:50:10|383.61|380.71|383.59|380.69|384.27|381.37|383.37|380.47|34
1648446620000|2022-03-28 05:50:20|383.58|380.68|383.81|380.91|383.92|381.02|383.53|380.63|21
1648446630000|2022-03-28 05:50:30|383.87|380.97|384.27|381.37|384.27|381.37|383.79|380.89|29
1648446640000|2022-03-28 05:50:40|384.26|381.36|384.18|381.28|384.26|381.36|384.15|381.25|21
1648446650000|2022-03-28 05:50:50|384.19|381.29|384.39|381.49|384.39|381.49|384.15|381.25|23
1648446660000|2022-03-28 05:51:00|384.44|381.54|384.68|381.78|384.74|381.84|384.43|381.53|24
1648446670000|2022-03-28 05:51:10|384.76|381.86|385.58|382.68|385.58|382.68|384.76|381.86|27
1648446680000|2022-03-28 05:51:20|385.61|382.71|385.76|382.86|385.81|382.91|385.28|382.38|28
1648446690000|2022-03-28 05:51:30|385.79|382.89|385.96|383.06|386.01|383.11|385.7|382.8|32
1648446700000|2022-03-28 05:51:40|385.92|383.02|385.75|382.85|385.94|383.04|385.57|382.67|34
1648446710000|2022-03-28 05:51:50|385.82|382.92|385.93|383.03|386.07|383.17|385.68|382.78|28
1648446720000|2022-03-28 05:52:00|385.95|383.05|385.97|383.07|386.02|383.12|385.92|383.02|23
1648446730000|2022-03-28 05:52:10|385.99|383.09|386.12|383.22|386.21|383.31|385.96|383.06|26
1648446740000|2022-03-28 05:52:20|386.15|383.25|386.19|383.29|386.21|383.31|386.15|383.25|9
1648446750000|2022-03-28 05:52:30|386.2|383.3|386.21|383.31|386.22|383.32|386.14|383.24|9
1648446760000|2022-03-28 05:52:40|386.16|383.26|386.31|383.41|386.47|383.57|386.16|383.26|25
1648446770000|2022-03-28 05:52:50|386.33|383.43|386.48|383.58|386.5|383.6|386.3|383.4|23
1648446780000|2022-03-28 05:53:00|386.34|383.44|386.45|383.55|386.51|383.61|386.34|383.44|25
1648446790000|2022-03-28 05:53:10|386.44|383.54|387.05|384.15|387.05|384.15|386.44|383.54|26
1648446800000|2022-03-28 05:53:20|387.06|384.16|387.15|384.25|387.15|384.25|387.05|384.15|23
1648446810000|2022-03-28 05:53:30|387.13|384.23|387.07|384.17|387.2|384.3|387.06|384.16|20
1648446820000|2022-03-28 05:53:40|387.08|384.18|386.85|383.95|387.11|384.21|386.78|383.88|35
1648446830000|2022-03-28 05:53:50|386.91|384.01|387.04|384.14|387.04|384.14|386.83|383.93|24
1648446840000|2022-03-28 05:54:00|387.12|384.22|387.09|384.19|387.14|384.24|387.06|384.16|23
1648446850000|2022-03-28 05:54:10|387.15|384.25|387.16|384.26|387.17|384.27|387.13|384.23|12
1648446860000|2022-03-28 05:54:20|387.15|384.25|386.92|384.02|387.17|384.27|386.92|384.02|19
1648446870000|2022-03-28 05:54:30|386.9|384|386.76|383.86|387.05|384.15|386.76|383.86|27
1648446880000|2022-03-28 05:54:40|386.75|383.85|387.12|384.22|387.12|384.22|386.75|383.85|26
1648446890000|2022-03-28 05:54:50|387.09|384.19|386.82|383.92|387.09|384.19|386.8|383.9|21
1648446900000|2022-03-28 05:55:00|386.81|383.91|387|384.1|387.01|384.11|386.75|383.85|30
1648446910000|2022-03-28 05:55:10|386.89|383.99|387.03|384.13|387.05|384.15|386.89|383.99|18
1648446920000|2022-03-28 05:55:20|387.04|384.14|387.07|384.17|387.13|384.23|386.93|384.03|24
1648446930000|2022-03-28 05:55:30|387.08|384.18|386.87|383.97|387.09|384.19|386.86|383.96|23
1648446940000|2022-03-28 05:55:40|386.86|383.96|386.47|383.57|386.89|383.99|386.41|383.51|27
1648446950000|2022-03-28 05:55:50|386.46|383.56|386.8|383.9|386.83|383.93|386.41|383.51|25
1648446960000|2022-03-28 05:56:00|386.79|383.89|386.76|383.86|386.87|383.97|386.72|383.82|29
1648446970000|2022-03-28 05:56:10|386.75|383.85|386.52|383.62|386.76|383.86|386.42|383.52|26
1648446980000|2022-03-28 05:56:20|386.51|383.61|386.59|383.69|386.69|383.79|386.46|383.56|23
1648446990000|2022-03-28 05:56:30|386.57|383.67|386.24|383.34|386.57|383.67|386.09|383.19|27
1648447000000|2022-03-28 05:56:40|386.22|383.32|386.63|383.73|386.64|383.74|386.07|383.17|31
1648447010000|2022-03-28 05:56:50|386.62|383.72|386.49|383.59|386.65|383.75|386.45|383.55|30
1648447020000|2022-03-28 05:57:00|386.51|383.61|386.14|383.24|386.51|383.61|386.14|383.24|28
1648447030000|2022-03-28 05:57:10|386.18|383.28|386.22|383.32|386.23|383.33|386.09|383.19|27
1648447040000|2022-03-28 05:57:20|386.18|383.28|386.15|383.25|386.19|383.29|386.13|383.23|17
1648447050000|2022-03-28 05:57:30|386.16|383.26|386.1|383.2|386.16|383.26|386.08|383.18|16
1648447060000|2022-03-28 05:57:40|386.11|383.21|386.09|383.19|386.2|383.3|386.05|383.15|23
1648447070000|2022-03-28 05:57:50|386.1|383.2|386.37|383.47|386.37|383.47|386.09|383.19|24
1648447080000|2022-03-28 05:58:00|386.4|383.5|386.33|383.43|386.4|383.5|386.3|383.4|20
1648447090000|2022-03-28 05:58:10|386.31|383.41|386.39|383.49|386.4|383.5|386.2|383.3|29
1648447100000|2022-03-28 05:58:20|386.36|383.46|386.34|383.44|386.38|383.48|386.23|383.33|22
1648447110000|2022-03-28 05:58:30|386.35|383.45|386.58|383.68|386.62|383.72|386.34|383.44|29
1648447120000|2022-03-28 05:58:40|386.59|383.69|386.49|383.59|386.68|383.78|386.46|383.56|31
1648447130000|2022-03-28 05:58:50|386.51|383.61|386.43|383.53|386.55|383.65|386.29|383.39|26
1648447140000|2022-03-28 05:59:00|386.41|383.51|386.42|383.52|386.51|383.61|386.35|383.45|21
1648447150000|2022-03-28 05:59:10|386.43|383.53|386.59|383.69|386.6|383.7|386.43|383.53|27
1648447160000|2022-03-28 05:59:20|386.58|383.68|386.48|383.58|386.61|383.71|386.48|383.58|17
1648447170000|2022-03-28 05:59:30|386.47|383.57|386.53|383.63|386.6|383.7|386.43|383.53|22
1648447180000|2022-03-28 05:59:40|386.54|383.64|386.37|383.47|386.56|383.66|386.36|383.46|22
1648447190000|2022-03-28 05:59:50|386.42|383.52|386.2|383.3|386.45|383.55|386.2|383.3|24
1648447200000|2022-03-28 06:00:00|386.21|383.31|386.16|383.26|386.21|383.31|386.14|383.24|24
1648447210000|2022-03-28 06:00:10|386.17|383.27|386.11|383.21|386.21|383.31|386.11|383.21|20
1648447220000|2022-03-28 06:00:20|386.12|383.22|386.06|383.16|386.14|383.24|386.05|383.15|29
1648447230000|2022-03-28 06:00:30|386.03|383.13|386.02|383.12|386.13|383.23|385.97|383.07|25
1648447240000|2022-03-28 06:00:40|386.05|383.15|386.13|383.23|386.13|383.23|386.05|383.15|20
1648447250000|2022-03-28 06:00:50|386.11|383.21|385.84|382.94|386.12|383.22|385.84|382.94|18
1648447260000|2022-03-28 06:01:00|385.83|382.93|385.91|383.01|385.97|383.07|385.82|382.92|20
1648447270000|2022-03-28 06:01:10|385.9|383|385.75|382.85|385.92|383.02|385.72|382.82|26
1648447280000|2022-03-28 06:01:20|385.72|382.82|385.31|382.41|385.72|382.82|385.31|382.41|34
1648447290000|2022-03-28 06:01:30|385.29|382.39|384.92|382.02|385.29|382.39|384.92|382.02|23
1648447300000|2022-03-28 06:01:40|384.91|382.01|384.69|381.79|384.92|382.02|384.62|381.72|25
1648447310000|2022-03-28 06:01:50|384.73|381.83|384.84|381.94|384.91|382.01|384.69|381.79|30
1648447320000|2022-03-28 06:02:00|384.87|381.97|384.96|382.06|384.99|382.09|384.7|381.8|29
1648447330000|2022-03-28 06:02:10|384.87|381.97|384.84|381.94|384.91|382.01|384.69|381.79|27
1648447340000|2022-03-28 06:02:20|384.66|381.76|384.44|381.54|384.66|381.76|384.13|381.23|34
1648447350000|2022-03-28 06:02:30|384.45|381.55|384.52|381.62|384.56|381.66|384.34|381.44|32
1648447360000|2022-03-28 06:02:40|384.46|381.56|384.52|381.62|384.53|381.63|384.37|381.47|28
1648447370000|2022-03-28 06:02:50|384.53|381.63|384.2|381.3|384.53|381.63|384.19|381.29|28
1648447380000|2022-03-28 06:03:00|384.16|381.26|384.32|381.42|384.39|381.49|384.16|381.26|25
1648447390000|2022-03-28 06:03:10|384.34|381.44|384.31|381.41|384.39|381.49|384.26|381.36|29
1648447400000|2022-03-28 06:03:20|384.29|381.39|384.26|381.36|384.4|381.5|384.26|381.36|30
1648447410000|2022-03-28 06:03:30|384.25|381.35|384.22|381.32|384.27|381.37|384.18|381.28|28
1648447420000|2022-03-28 06:03:40|384.24|381.34|384.46|381.56|384.49|381.59|384.23|381.33|31
1648447430000|2022-03-28 06:03:50|384.48|381.58|384.44|381.54|384.48|381.58|384.37|381.47|19
1648447440000|2022-03-28 06:04:00|384.46|381.56|384.48|381.58|384.49|381.59|384.45|381.55|8
1648447450000|2022-03-28 06:04:10|384.49|381.59|384.49|381.59|384.53|381.63|384.48|381.58|14
1648447460000|2022-03-28 06:04:20|384.52|381.62|384.92|382.02|384.92|382.02|384.51|381.61|24
1648447470000|2022-03-28 06:04:30|384.94|382.04|385.06|382.16|385.06|382.16|384.89|381.99|21
1648447480000|2022-03-28 06:04:40|385.07|382.17|385.08|382.18|385.1|382.2|384.99|382.09|19
1648447490000|2022-03-28 06:04:50|385.1|382.2|385.19|382.29|385.22|382.32|385.08|382.18|19
1648447500000|2022-03-28 06:05:00|385.23|382.33|386.19|383.29|386.25|383.35|385.23|382.33|36
1648447510000|2022-03-28 06:05:10|386.25|383.35|386.04|383.14|386.25|383.35|385.87|382.97|30
1648447520000|2022-03-28 06:05:20|386.05|383.15|385.64|382.74|386.11|383.21|385.64|382.74|35
1648447530000|2022-03-28 06:05:30|385.62|382.72|385.52|382.62|385.63|382.73|385.4|382.5|32
1648447540000|2022-03-28 06:05:40|385.51|382.61|385.84|382.94|385.84|382.94|385.5|382.6|25
1648447550000|2022-03-28 06:05:50|385.83|382.93|385.98|383.08|385.98|383.08|385.83|382.93|18
1648447560000|2022-03-28 06:06:00|385.99|383.09|386.03|383.13|386.11|383.21|385.97|383.07|20
1648447570000|2022-03-28 06:06:10|385.98|383.08|385.66|382.76|386.03|383.13|385.65|382.75|30
1648447580000|2022-03-28 06:06:20|385.63|382.73|385.71|382.81|385.76|382.86|385.63|382.73|31
1648447590000|2022-03-28 06:06:30|385.76|382.86|385.98|383.08|385.98|383.08|385.71|382.81|27
1648447600000|2022-03-28 06:06:40|385.97|383.07|385.81|382.91|385.97|383.07|385.8|382.9|23
1648447610000|2022-03-28 06:06:50|385.78|382.88|385.64|382.74|385.78|382.88|385.55|382.65|26
1648447620000|2022-03-28 06:07:00|385.65|382.75|385.4|382.5|385.65|382.75|385.4|382.5|27
1648447630000|2022-03-28 06:07:10|385.38|382.48|385.28|382.38|385.44|382.54|385.08|382.18|28
1648447640000|2022-03-28 06:07:20|385.27|382.37|385.17|382.27|385.3|382.4|385.11|382.21|30
1648447650000|2022-03-28 06:07:30|385.16|382.26|384.93|382.03|385.16|382.26|384.91|382.01|24
1648447660000|2022-03-28 06:07:40|384.94|382.04|384.79|381.89|384.94|382.04|384.63|381.73|30
1648447670000|2022-03-28 06:07:50|384.77|381.87|384.75|381.85|384.79|381.89|384.72|381.82|17
1648447680000|2022-03-28 06:08:00|384.74|381.84|384.7|381.8|384.75|381.85|384.68|381.78|15
1648447690000|2022-03-28 06:08:10|384.69|381.79|384.56|381.66|384.69|381.79|384.56|381.66|19
1648447700000|2022-03-28 06:08:20|384.57|381.67|383.75|380.85|384.58|381.68|383.75|380.85|30
1648447710000|2022-03-28 06:08:30|383.6|380.7|383.12|380.22|383.7|380.8|383.12|380.22|26
1648447720000|2022-03-28 06:08:40|383.11|380.21|382.16|379.26|383.12|380.22|381.9|379|31
1648447730000|2022-03-28 06:08:50|382.14|379.24|382.02|379.12|382.29|379.39|381.9|379|29
1648447740000|2022-03-28 06:09:00|381.99|379.09|381.66|378.76|382.02|379.12|381.66|378.76|31
1648447750000|2022-03-28 06:09:10|381.65|378.75|380.96|378.06|381.65|378.75|380.96|378.06|31
1648447760000|2022-03-28 06:09:20|381.03|378.13|380.93|378.03|381.03|378.13|380.79|377.89|28
1648447770000|2022-03-28 06:09:30|380.87|377.97|381.87|378.97|381.87|378.97|380.87|377.97|31
1648447780000|2022-03-28 06:09:40|381.85|378.95|382.65|379.75|382.72|379.82|381.84|378.94|28
1648447790000|2022-03-28 06:09:50|382.66|379.76|382.84|379.94|382.85|379.95|382.66|379.76|19
1648447800000|2022-03-28 06:10:00|382.85|379.95|382.8|379.9|382.9|380|382.8|379.9|20
1648447810000|2022-03-28 06:10:10|382.79|379.89|383.14|380.24|383.15|380.25|382.68|379.78|22
1648447820000|2022-03-28 06:10:20|383.12|380.22|382.96|380.06|383.12|380.22|382.9|380|27
1648447830000|2022-03-28 06:10:30|382.94|380.04|382.9|380|382.97|380.07|382.86|379.96|29
1648447840000|2022-03-28 06:10:40|382.91|380.01|382.86|379.96|382.94|380.04|382.85|379.95|25
1648447850000|2022-03-28 06:10:50|382.85|379.95|382.38|379.48|382.87|379.97|382.37|379.47|29
1648447860000|2022-03-28 06:11:00|382.39|379.49|382.43|379.53|382.55|379.65|382.35|379.45|28
1648447870000|2022-03-28 06:11:10|382.44|379.54|382.7|379.8|382.74|379.84|382.43|379.53|27
1648447880000|2022-03-28 06:11:20|382.72|379.82|382.73|379.83|382.75|379.85|382.7|379.8|19
1648447890000|2022-03-28 06:11:30|382.74|379.84|382.86|379.96|382.86|379.96|382.73|379.83|16
1648447900000|2022-03-28 06:11:40|382.82|379.92|382.73|379.83|382.86|379.96|382.73|379.83|21
1648447910000|2022-03-28 06:11:50|382.75|379.85|382.61|379.71|382.78|379.88|382.61|379.71|22
1648447920000|2022-03-28 06:12:00|382.64|379.74|382.57|379.67|382.7|379.8|382.57|379.67|25
1648447930000|2022-03-28 06:12:10|382.58|379.68|382.6|379.7|382.61|379.71|382.52|379.62|17
1648447940000|2022-03-28 06:12:20|382.59|379.69|382.61|379.71|382.61|379.71|382.55|379.65|15
1648447950000|2022-03-28 06:12:30|382.6|379.7|382.42|379.52|382.6|379.7|382.41|379.51|23
1648447960000|2022-03-28 06:12:40|382.41|379.51|382.49|379.59|382.5|379.6|382.41|379.51|18
1648447970000|2022-03-28 06:12:50|382.47|379.57|382.2|379.3|382.47|379.57|382.2|379.3|27
1648447980000|2022-03-28 06:13:00|382.19|379.29|381.76|378.86|382.19|379.29|381.69|378.79|32
1648447990000|2022-03-28 06:13:10|381.77|378.87|381.48|378.58|381.77|378.87|381.47|378.57|29
1648448000000|2022-03-28 06:13:20|381.44|378.54|381.32|378.42|381.44|378.54|381.3|378.4|17
1648448010000|2022-03-28 06:13:30|381.31|378.41|381.2|378.3|381.5|378.6|381.2|378.3|28
1648448020000|2022-03-28 06:13:40|381.19|378.29|381.58|378.68|381.63|378.73|381.17|378.27|31
1648448030000|2022-03-28 06:13:50|381.57|378.67|381.68|378.78|381.68|378.78|381.48|378.58|31
1648448040000|2022-03-28 06:14:00|381.69|378.79|381.56|378.66|381.75|378.85|381.52|378.62|33
1648448050000|2022-03-28 06:14:10|381.6|378.7|381.52|378.62|381.6|378.7|381.47|378.57|28
1648448060000|2022-03-28 06:14:20|381.5|378.6|381.4|378.5|381.5|378.6|381.34|378.44|22
1648448070000|2022-03-28 06:14:30|381.39|378.49|381.93|379.03|381.93|379.03|381.39|378.49|26
1648448080000|2022-03-28 06:14:40|381.92|379.02|381.68|378.78|381.93|379.03|381.58|378.68|25
1648448090000|2022-03-28 06:14:50|381.67|378.77|381.68|378.78|381.69|378.79|381.63|378.73|26
1648448100000|2022-03-28 06:15:00|381.67|378.77|381.72|378.82|381.72|378.82|381.62|378.72|23
1648448110000|2022-03-28 06:15:10|381.73|378.83|382.17|379.27|382.26|379.36|381.73|378.83|31
1648448120000|2022-03-28 06:15:20|382.26|379.36|382.29|379.39|382.33|379.43|382.17|379.27|16
1648448130000|2022-03-28 06:15:30|382.28|379.38|382.7|379.8|382.72|379.82|382.28|379.38|25
1648448140000|2022-03-28 06:15:40|382.68|379.78|382.55|379.65|382.68|379.78|382.47|379.57|27
1648448150000|2022-03-28 06:15:50|382.56|379.66|382.69|379.79|382.73|379.83|382.54|379.64|20
1648448160000|2022-03-28 06:16:00|382.7|379.8|382.77|379.87|382.77|379.87|382.68|379.78|13
1648448170000|2022-03-28 06:16:10|382.74|379.84|382.94|380.04|383|380.1|382.73|379.83|18
1648448180000|2022-03-28 06:16:20|382.93|380.03|382.93|380.03|382.95|380.05|382.85|379.95|22
1648448190000|2022-03-28 06:16:30|382.94|380.04|382.94|380.04|382.95|380.05|382.86|379.96|12
1648448200000|2022-03-28 06:16:40|383.04|380.14|382.87|379.97|383.04|380.14|382.87|379.97|17
1648448210000|2022-03-28 06:16:50|382.83|379.93|382.96|380.06|382.96|380.06|382.8|379.9|19
1648448220000|2022-03-28 06:17:00|382.97|380.07|382.99|380.09|383|380.1|382.97|380.07|6
1648448230000|2022-03-28 06:17:10|382.98|380.08|382.99|380.09|383.01|380.11|382.98|380.08|8
1648448240000|2022-03-28 06:17:20|383|380.1|383.01|380.11|383.01|380.11|382.99|380.09|8
1648448250000|2022-03-28 06:17:30|383|380.1|382.98|380.08|383|380.1|382.95|380.05|12
1648448260000|2022-03-28 06:17:40|382.99|380.09|383.01|380.11|383.01|380.11|382.96|380.06|8
1648448270000|2022-03-28 06:17:50|383|380.1|382.98|380.08|383.02|380.12|382.98|380.08|11
1648448280000|2022-03-28 06:18:00|383.01|380.11|382.17|379.27|383.01|380.11|381.95|379.05|24
1648448290000|2022-03-28 06:18:10|382.18|379.28|381.4|378.5|382.18|379.28|381.3|378.4|32
1648448300000|2022-03-28 06:18:20|381.46|378.56|381.02|378.12|381.46|378.56|381.02|378.12|22
1648448310000|2022-03-28 06:18:30|380.98|378.08|380.88|377.98|380.99|378.09|380.77|377.87|34
1648448320000|2022-03-28 06:18:40|380.76|377.86|379.7|376.8|381.26|378.36|379.66|376.76|35
1648448330000|2022-03-28 06:18:50|379.74|376.84|380.05|377.15|380.05|377.15|379.6|376.7|37
1648448340000|2022-03-28 06:19:00|379.96|377.06|378.12|375.22|380.03|377.13|378.01|375.11|33
1648448350000|2022-03-28 06:19:10|378.29|375.39|377.34|374.44|378.34|375.44|377.33|374.43|32
1648448360000|2022-03-28 06:19:20|377.33|374.43|377.47|374.57|377.48|374.58|377.22|374.32|29
1648448370000|2022-03-28 06:19:30|377.4|374.5|377.03|374.13|378.25|375.35|377.02|374.12|36
1648448380000|2022-03-28 06:19:40|377.04|374.14|375.43|372.53|377.07|374.17|375.28|372.38|32
1648448390000|2022-03-28 06:19:50|375.33|372.43|375.48|372.58|375.48|372.58|375.18|372.28|23
1648448400000|2022-03-28 06:20:00|375.55|372.65|376.55|373.65|376.55|373.65|375.55|372.65|36
1648448410000|2022-03-28 06:20:10|376.56|373.66|377.16|374.26|377.2|374.3|376.56|373.66|35
1648448420000|2022-03-28 06:20:20|377.17|374.27|377.63|374.73|377.79|374.89|377.17|374.27|33
1648448430000|2022-03-28 06:20:30|377.8|374.9|377.4|374.5|378.19|375.29|377.4|374.5|25
1648448440000|2022-03-28 06:20:40|377.47|374.57|376.85|373.95|377.47|374.57|376.85|373.95|34
1648448450000|2022-03-28 06:20:50|376.65|373.75|376.8|373.9|377.11|374.21|376.65|373.75|32
1648448460000|2022-03-28 06:21:00|376.84|373.94|377.1|374.2|377.1|374.2|376.49|373.59|30
1648448470000|2022-03-28 06:21:10|377.26|374.36|377.51|374.61|377.7|374.8|377.19|374.29|29
1648448480000|2022-03-28 06:21:20|377.54|374.64|377.66|374.76|377.66|374.76|377.45|374.55|27
1648448490000|2022-03-28 06:21:30|377.67|374.77|377.82|374.92|377.82|374.92|377.46|374.56|26
1648448500000|2022-03-28 06:21:40|377.81|374.91|378.06|375.16|378.09|375.19|377.81|374.91|25
1648448510000|2022-03-28 06:21:50|378.07|375.17|378.06|375.16|378.14|375.24|378.05|375.15|24
1648448520000|2022-03-28 06:22:00|378.07|375.17|378.2|375.3|378.2|375.3|378.07|375.17|17
1648448530000|2022-03-28 06:22:10|378.22|375.32|378.1|375.2|378.23|375.33|378.07|375.17|14
1648448540000|2022-03-28 06:22:20|378.09|375.19|378.16|375.26|378.16|375.26|378.02|375.12|19
1648448550000|2022-03-28 06:22:30|378.17|375.27|378.29|375.39|378.37|375.47|378.16|375.26|26
1648448560000|2022-03-28 06:22:40|378.36|375.46|378.21|375.31|378.38|375.48|378.21|375.31|13
1648448570000|2022-03-28 06:22:50|378.22|375.32|378.23|375.33|378.23|375.33|378.13|375.23|22
1648448580000|2022-03-28 06:23:00|378.25|375.35|378.61|375.71|378.62|375.72|378.15|375.25|25
1648448590000|2022-03-28 06:23:10|378.6|375.7|378.59|375.69|378.6|375.7|378.52|375.62|16
1648448600000|2022-03-28 06:23:20|378.58|375.68|378.82|375.92|378.84|375.94|378.57|375.67|17
1648448610000|2022-03-28 06:23:30|378.81|375.91|379.15|376.25|379.18|376.28|378.65|375.75|30
1648448620000|2022-03-28 06:23:40|379.16|376.26|379.05|376.15|379.17|376.27|379.03|376.13|15
1648448630000|2022-03-28 06:23:50|379.04|376.14|379.04|376.14|379.05|376.15|379.03|376.13|7
1648448640000|2022-03-28 06:24:00|379.05|376.15|379.02|376.12|379.05|376.15|379.01|376.11|8
1648448650000|2022-03-28 06:24:10|379.03|376.13|379|376.1|379.04|376.14|378.99|376.09|10
1648448660000|2022-03-28 06:24:20|379.01|376.11|379.01|376.11|379.01|376.11|379|376.1|3
1648448670000|2022-03-28 06:24:30|379|376.1|378.88|375.98|379.02|376.12|378.87|375.97|24
1648448680000|2022-03-28 06:24:40|378.85|375.95|378.65|375.75|378.91|376.01|378.6|375.7|21
1648448690000|2022-03-28 06:24:50|378.64|375.74|378.62|375.72|378.65|375.75|378.62|375.72|4
1648448700000|2022-03-28 06:25:00|378.61|375.71|378.55|375.65|378.61|375.71|378.5|375.6|20
1648448710000|2022-03-28 06:25:10|378.53|375.63|378.05|375.15|378.53|375.63|378.05|375.15|24
1648448720000|2022-03-28 06:25:20|378.07|375.17|377.84|374.94|378.07|375.17|377.79|374.89|29
1648448730000|2022-03-28 06:25:30|377.79|374.89|377.82|374.92|377.82|374.92|377.78|374.88|14
1648448740000|2022-03-28 06:25:40|377.81|374.91|377.78|374.88|377.81|374.91|377.75|374.85|7
1648448750000|2022-03-28 06:25:50|377.76|374.86|377.72|374.82|377.76|374.86|377.72|374.82|8
1648448760000|2022-03-28 06:26:00|377.71|374.81|377.69|374.79|377.71|374.81|377.69|374.79|5
1648448770000|2022-03-28 06:26:10|377.7|374.8|377.81|374.91|377.82|374.92|377.64|374.74|18
1648448780000|2022-03-28 06:26:20|377.8|374.9|377.67|374.77|377.8|374.9|377.66|374.76|17
1648448790000|2022-03-28 06:26:30|377.68|374.78|377.67|374.77|377.68|374.78|377.65|374.75|19
1648448800000|2022-03-28 06:26:40|377.68|374.78|377.69|374.79|377.75|374.85|377.62|374.72|17
1648448810000|2022-03-28 06:26:50|377.61|374.71|377.51|374.61|377.62|374.72|377.5|374.6|17
1648448820000|2022-03-28 06:27:00|377.52|374.62|377.51|374.61|377.56|374.66|377.5|374.6|28
1648448830000|2022-03-28 06:27:10|377.47|374.57|377.68|374.78|377.68|374.78|377.45|374.55|23
1648448840000|2022-03-28 06:27:20|377.63|374.73|377.55|374.65|377.65|374.75|377.54|374.64|19
1648448850000|2022-03-28 06:27:30|377.56|374.66|377.53|374.63|377.57|374.67|377.48|374.58|16
1648448860000|2022-03-28 06:27:40|377.52|374.62|377.66|374.76|377.7|374.8|377.47|374.57|14
1648448870000|2022-03-28 06:27:50|377.67|374.77|377.86|374.96|377.86|374.96|377.67|374.77|16
1648448880000|2022-03-28 06:28:00|377.88|374.98|378.04|375.14|378.04|375.14|377.85|374.95|23
1648448890000|2022-03-28 06:28:10|378.03|375.13|377.84|374.94|378.03|375.13|377.82|374.92|14
1648448900000|2022-03-28 06:28:20|377.83|374.93|377.85|374.95|377.86|374.96|377.82|374.92|7
1648448910000|2022-03-28 06:28:30|377.82|374.92|377.85|374.95|377.85|374.95|377.82|374.92|4
1648448920000|2022-03-28 06:28:40|377.84|374.94|377.91|375.01|377.95|375.05|377.81|374.91|10
1648448930000|2022-03-28 06:28:50|377.89|374.99|377.88|374.98|377.89|374.99|377.86|374.96|10
1648448940000|2022-03-28 06:29:00|377.87|374.97|377.87|374.97|377.88|374.98|377.86|374.96|9
1648448950000|2022-03-28 06:29:10|377.88|374.98|377.81|374.91|377.88|374.98|377.81|374.91|14
1648448960000|2022-03-28 06:29:20|377.8|374.9|377.82|374.92|377.87|374.97|377.78|374.88|18
1648448970000|2022-03-28 06:29:30|377.83|374.93|377.96|375.06|377.96|375.06|377.83|374.93|6
1648448980000|2022-03-28 06:29:40|377.86|374.96|377.86|374.96|377.9|375|377.81|374.91|14
1648448990000|2022-03-28 06:29:50|377.84|374.94|377.82|374.92|377.84|374.94|377.78|374.88|15
1648449000000|2022-03-28 06:30:00|377.83|374.93|378.55|375.65|378.59|375.69|377.82|374.92|32
1648449010000|2022-03-28 06:30:10|378.56|375.66|378.58|375.68|378.65|375.75|378.56|375.66|22
1648449020000|2022-03-28 06:30:20|378.57|375.67|378.5|375.6|378.57|375.67|378.48|375.58|9
1648449030000|2022-03-28 06:30:30|378.49|375.59|378.5|375.6|378.51|375.61|378.47|375.57|15
1648449040000|2022-03-28 06:30:40|378.49|375.59|378.48|375.58|378.51|375.61|378.48|375.58|10
1648449050000|2022-03-28 06:30:50|378.49|375.59|378.48|375.58|378.51|375.61|378.46|375.56|20
1648449060000|2022-03-28 06:31:00|378.49|375.59|378.51|375.61|378.51|375.61|378.49|375.59|8
1648449070000|2022-03-28 06:31:10|378.5|375.6|378.51|375.61|378.52|375.62|378.5|375.6|4
1648449080000|2022-03-28 06:31:20|378.52|375.62|378.51|375.61|378.52|375.62|378.48|375.58|16
1648449090000|2022-03-28 06:31:30|378.52|375.62|378.51|375.61|378.52|375.62|378.48|375.58|14
1648449100000|2022-03-28 06:31:40|378.55|375.65|378.56|375.66|378.56|375.66|378.54|375.64|4
1648449110000|2022-03-28 06:31:50|378.59|375.69|379.03|376.13|379.03|376.13|378.59|375.69|20
1648449120000|2022-03-28 06:32:00|379.04|376.14|379.13|376.23|379.14|376.24|379.02|376.12|15
1648449130000|2022-03-28 06:32:10|379.12|376.22|379.13|376.23|379.19|376.29|379.1|376.2|12
1648449140000|2022-03-28 06:32:20|379.14|376.24|379.3|376.4|379.31|376.41|379.14|376.24|22
1648449150000|2022-03-28 06:32:30|379.2|376.3|379.23|376.33|379.24|376.34|379.12|376.22|19
1648449160000|2022-03-28 06:32:40|379.24|376.34|379.42|376.52|379.42|376.52|379.24|376.34|24
1648449170000|2022-03-28 06:32:50|379.41|376.51|379.42|376.52|379.42|376.52|379.27|376.37|24
1648449180000|2022-03-28 06:33:00|379.41|376.51|379.32|376.42|379.41|376.51|379.32|376.42|17
1648449190000|2022-03-28 06:33:10|379.33|376.43|379.23|376.33|379.36|376.46|379.2|376.3|21
1648449200000|2022-03-28 06:33:20|379.24|376.34|379.29|376.39|379.37|376.47|379.2|376.3|29
1648449210000|2022-03-28 06:33:30|379.28|376.38|379.3|376.4|379.3|376.4|379.24|376.34|14
1648449220000|2022-03-28 06:33:40|379.31|376.41|379.33|376.43|379.42|376.52|379.31|376.41|16
1648449230000|2022-03-28 06:33:50|379.32|376.42|380.2|377.3|380.2|377.3|379.32|376.42|27
1648449240000|2022-03-28 06:34:00|380.23|377.33|379.82|376.92|380.37|377.47|379.76|376.86|32
1648449250000|2022-03-28 06:34:10|379.81|376.91|379.97|377.07|380.1|377.2|379.79|376.89|36
1648449260000|2022-03-28 06:34:20|379.98|377.08|380.46|377.56|380.51|377.61|379.96|377.06|27
1648449270000|2022-03-28 06:34:30|380.4|377.5|380.31|377.41|380.53|377.63|380.3|377.4|32
1648449280000|2022-03-28 06:34:40|380.35|377.45|380.59|377.69|380.59|377.69|380.33|377.43|28
1648449290000|2022-03-28 06:34:50|380.55|377.65|380.55|377.65|380.6|377.7|380.48|377.58|27
1648449300000|2022-03-28 06:35:00|380.56|377.66|380.46|377.56|380.57|377.67|380.46|377.56|24
1648449310000|2022-03-28 06:35:10|380.5|377.6|380.28|377.38|380.5|377.6|380.24|377.34|25
1648449320000|2022-03-28 06:35:20|380.25|377.35|380.27|377.37|380.29|377.39|380.25|377.35|17
1648449330000|2022-03-28 06:35:30|380.26|377.36|380.38|377.48|380.38|377.48|380.24|377.34|20
1648449340000|2022-03-28 06:35:40|380.39|377.49|380.4|377.5|380.41|377.51|380.39|377.49|4
1648449350000|2022-03-28 06:35:50|380.41|377.51|380.65|377.75|380.65|377.75|380.39|377.49|10
1648449360000|2022-03-28 06:36:00|380.6|377.7|380.54|377.64|380.65|377.75|380.54|377.64|19
1648449370000|2022-03-28 06:36:10|380.55|377.65|380.5|377.6|380.62|377.72|380.49|377.59|12
1648449380000|2022-03-28 06:36:20|380.58|377.68|380.57|377.67|380.63|377.73|380.54|377.64|11
1648449390000|2022-03-28 06:36:30|380.65|377.75|380.41|377.51|380.65|377.75|380.41|377.51|18
1648449400000|2022-03-28 06:36:40|380.38|377.48|380.57|377.67|380.57|377.67|380.26|377.36|25
1648449410000|2022-03-28 06:36:50|380.59|377.69|380.59|377.69|380.7|377.8|380.59|377.69|21
1648449420000|2022-03-28 06:37:00|380.6|377.7|380.61|377.71|380.66|377.76|380.59|377.69|16
1648449430000|2022-03-28 06:37:10|380.62|377.72|380.66|377.76|380.66|377.76|380.6|377.7|11
1648449440000|2022-03-28 06:37:20|380.65|377.75|380.78|377.88|380.78|377.88|380.64|377.74|12
1648449450000|2022-03-28 06:37:30|380.79|377.89|380.77|377.87|380.79|377.89|380.76|377.86|12
1648449460000|2022-03-28 06:37:40|380.76|377.86|380.71|377.81|380.76|377.86|380.7|377.8|7
1648449470000|2022-03-28 06:37:50|380.7|377.8|380.72|377.82|380.75|377.85|380.67|377.77|23
1648449480000|2022-03-28 06:38:00|380.71|377.81|380.57|377.67|380.82|377.92|380.55|377.65|18
1648449490000|2022-03-28 06:38:10|380.56|377.66|380.55|377.65|380.57|377.67|380.54|377.64|12
1648449500000|2022-03-28 06:38:20|380.54|377.64|380.68|377.78|380.81|377.91|380.54|377.64|17
1648449510000|2022-03-28 06:38:30|380.69|377.79|380.88|377.98|380.88|377.98|380.69|377.79|17
1648449520000|2022-03-28 06:38:40|380.87|377.97|381.59|378.69|381.65|378.75|380.87|377.97|23
1648449530000|2022-03-28 06:38:50|381.63|378.73|381.78|378.88|381.78|378.88|381.58|378.68|21
1648449540000|2022-03-28 06:39:00|381.74|378.84|381.68|378.78|381.77|378.87|381.68|378.78|29
1648449550000|2022-03-28 06:39:10|381.69|378.79|381.29|378.39|381.71|378.81|381.16|378.26|30
1648449560000|2022-03-28 06:39:20|381.28|378.38|381.46|378.56|381.46|378.56|381.28|378.38|15
1648449570000|2022-03-28 06:39:30|381.47|378.57|381.78|378.88|381.78|378.88|381.46|378.56|28
1648449580000|2022-03-28 06:39:40|381.73|378.83|381.59|378.69|381.78|378.88|381.58|378.68|12
1648449590000|2022-03-28 06:39:50|381.6|378.7|381.59|378.69|381.6|378.7|381.59|378.69|4
1648449600000|2022-03-28 06:40:00|381.58|378.68|381.54|378.64|381.59|378.69|381.53|378.63|9
1648449610000|2022-03-28 06:40:10|381.53|378.63|381.39|378.49|381.54|378.64|381.26|378.36|26
1648449620000|2022-03-28 06:40:20|381.38|378.48|381.37|378.47|381.38|378.48|381.36|378.46|8
1648449630000|2022-03-28 06:40:30|381.38|378.48|381.51|378.61|381.52|378.62|381.28|378.38|20
1648449640000|2022-03-28 06:40:40|381.45|378.55|381.7|378.8|381.72|378.82|381.45|378.55|26
1648449650000|2022-03-28 06:40:50|381.69|378.79|381.7|378.8|381.73|378.83|381.69|378.79|11
1648449660000|2022-03-28 06:41:00|381.69|378.79|381.22|378.32|381.71|378.81|381.21|378.31|26
1648449670000|2022-03-28 06:41:10|381.19|378.29|381.09|378.19|381.19|378.29|381.06|378.16|16
1648449680000|2022-03-28 06:41:20|381.1|378.2|380.99|378.09|381.1|378.2|380.99|378.09|12
1648449700000|2022-03-28 06:41:40|381|378.1|381.16|378.26|381.16|378.26|381|378.1|8
1648449710000|2022-03-28 06:41:50|381.15|378.25|381.13|378.23|381.16|378.26|381.13|378.23|14
1648449720000|2022-03-28 06:42:00|381.12|378.22|381.12|378.22|381.14|378.24|381.11|378.21|4
1648449730000|2022-03-28 06:42:10|381.09|378.19|380.95|378.05|381.09|378.19|380.85|377.95|25
1648449740000|2022-03-28 06:42:20|380.96|378.06|381.23|378.33|381.23|378.33|380.96|378.06|20
1648449750000|2022-03-28 06:42:30|381.24|378.34|381.57|378.67|381.62|378.72|381.24|378.34|23
1648449760000|2022-03-28 06:42:40|381.54|378.64|381.39|378.49|381.54|378.64|381.39|378.49|16
1648449770000|2022-03-28 06:42:50|381.4|378.5|381.42|378.52|381.45|378.55|381.39|378.49|17
1648449780000|2022-03-28 06:43:00|381.43|378.53|381.45|378.55|381.45|378.55|381.43|378.53|11
1648449790000|2022-03-28 06:43:10|381.46|378.56|381.48|378.58|381.49|378.59|381.43|378.53|9
1648449800000|2022-03-28 06:43:20|381.47|378.57|381.55|378.65|381.58|378.68|381.46|378.56|18
1648449810000|2022-03-28 06:43:30|381.59|378.69|381.56|378.66|381.59|378.69|381.52|378.62|15
1648449820000|2022-03-28 06:43:40|381.54|378.64|381.55|378.65|381.56|378.66|381.5|378.6|11
1648449830000|2022-03-28 06:43:50|381.54|378.64|381.55|378.65|381.57|378.67|381.54|378.64|8
1648449840000|2022-03-28 06:44:00|381.54|378.64|381.47|378.57|381.55|378.65|381.47|378.57|5
1648449850000|2022-03-28 06:44:10|381.46|378.56|381.46|378.56|381.47|378.57|381.44|378.54|14
1648449860000|2022-03-28 06:44:20|381.42|378.52|381.42|378.52|381.42|378.52|381.36|378.46|8
1648449870000|2022-03-28 06:44:30|381.41|378.51|381.43|378.53|381.47|378.57|381.41|378.51|13
1648449880000|2022-03-28 06:44:40|381.47|378.57|381.45|378.55|381.47|378.57|381.41|378.51|8
1648449890000|2022-03-28 06:44:50|381.44|378.54|381.49|378.59|381.49|378.59|381.44|378.54|5
1648449900000|2022-03-28 06:45:00|381.52|378.62|381.53|378.63|381.57|378.67|381.52|378.62|16
1648449910000|2022-03-28 06:45:10|381.54|378.64|381.49|378.59|381.65|378.75|381.49|378.59|17
1648449920000|2022-03-28 06:45:20|381.52|378.62|381.46|378.56|381.53|378.63|381.43|378.53|19
1648449930000|2022-03-28 06:45:30|381.44|378.54|381.24|378.34|381.45|378.55|381.24|378.34|18
1648449940000|2022-03-28 06:45:40|381.22|378.32|381.07|378.17|381.22|378.32|381.07|378.17|10
1648449950000|2022-03-28 06:45:50|381.06|378.16|381|378.1|381.06|378.16|381|378.1|8
1648449960000|2022-03-28 06:46:00|381.01|378.11|380.85|377.95|381.01|378.11|380.85|377.95|17
1648449970000|2022-03-28 06:46:10|380.86|377.96|380.74|377.84|380.86|377.96|380.73|377.83|18
1648449980000|2022-03-28 06:46:20|380.75|377.85|381.16|378.26|381.16|378.26|380.74|377.84|21
1648449990000|2022-03-28 06:46:30|381.14|378.24|380.87|377.97|381.17|378.27|380.82|377.92|25
1648450000000|2022-03-28 06:46:40|380.88|377.98|380.7|377.8|380.88|377.98|380.7|377.8|31
1648450010000|2022-03-28 06:46:50|380.71|377.81|380.71|377.81|380.73|377.83|380.69|377.79|12
1648450020000|2022-03-28 06:47:00|380.72|377.82|380.44|377.54|380.81|377.91|380.44|377.54|23
1648450030000|2022-03-28 06:47:10|380.43|377.53|380.48|377.58|380.49|377.59|380.43|377.53|13
1648450040000|2022-03-28 06:47:20|380.49|377.59|380.51|377.61|380.51|377.61|380.49|377.59|5
1648450050000|2022-03-28 06:47:30|380.52|377.62|380.71|377.81|380.71|377.81|380.52|377.62|13
1648450060000|2022-03-28 06:47:40|380.72|377.82|380.64|377.74|380.72|377.82|380.64|377.74|4
1648450070000|2022-03-28 06:47:50|380.65|377.75|380.66|377.76|380.66|377.76|380.65|377.75|2
1648450080000|2022-03-28 06:48:00|380.67|377.77|380.67|377.77|380.68|377.78|380.66|377.76|4
1648450090000|2022-03-28 06:48:10|380.68|377.78|380.67|377.77|380.69|377.79|380.67|377.77|8
1648450100000|2022-03-28 06:48:20|380.7|377.8|380.83|377.93|380.85|377.95|380.67|377.77|24
1648450110000|2022-03-28 06:48:30|380.79|377.89|381.09|378.19|381.09|378.19|380.79|377.89|21
1648450120000|2022-03-28 06:48:40|381.13|378.23|381.1|378.2|381.15|378.25|381.1|378.2|10
1648450130000|2022-03-28 06:48:50|381.06|378.16|381.23|378.33|381.25|378.35|381.06|378.16|10
1648450140000|2022-03-28 06:49:00|381.25|378.35|381.47|378.57|381.47|378.57|381.25|378.35|14
1648450150000|2022-03-28 06:49:10|381.48|378.58|381.46|378.56|381.55|378.65|381.44|378.54|20
1648450160000|2022-03-28 06:49:20|381.45|378.55|381.52|378.62|381.56|378.66|381.45|378.55|17
1648450170000|2022-03-28 06:49:30|381.6|378.7|381.56|378.66|381.63|378.73|381.56|378.66|10
1648450180000|2022-03-28 06:49:40|381.59|378.69|381.61|378.71|381.62|378.72|381.56|378.66|5
1648450190000|2022-03-28 06:49:50|381.6|378.7|381.92|379.02|381.93|379.03|381.6|378.7|18
1648450200000|2022-03-28 06:50:00|381.93|379.03|381.86|378.96|381.93|379.03|381.82|378.92|18
1648450210000|2022-03-28 06:50:10|381.85|378.95|381.8|378.9|381.86|378.96|381.79|378.89|16
1648450220000|2022-03-28 06:50:20|381.81|378.91|381.77|378.87|381.82|378.92|381.77|378.87|11
1648450230000|2022-03-28 06:50:30|381.76|378.86|381.39|378.49|381.76|378.86|381.39|378.49|12
1648450240000|2022-03-28 06:50:40|381.43|378.53|381.27|378.37|381.43|378.53|381.26|378.36|17
1648450250000|2022-03-28 06:50:50|381.28|378.38|381.28|378.38|381.29|378.39|381.27|378.37|7
1648450260000|2022-03-28 06:51:00|381.27|378.37|381.42|378.52|381.43|378.53|381.27|378.37|13
1648450270000|2022-03-28 06:51:10|381.37|378.47|381.34|378.44|381.37|378.47|381.34|378.44|11
1648450280000|2022-03-28 06:51:20|381.29|378.39|381.07|378.17|381.29|378.39|381.07|378.17|10
1648450290000|2022-03-28 06:51:30|381.08|378.18|380.87|377.97|381.08|378.18|380.87|377.97|14
1648450300000|2022-03-28 06:51:40|380.86|377.96|380.58|377.68|380.86|377.96|380.56|377.66|18
1648450310000|2022-03-28 06:51:50|380.56|377.66|380.27|377.37|380.56|377.66|380.27|377.37|16
1648450320000|2022-03-28 06:52:00|380.26|377.36|380.03|377.13|380.26|377.36|380.03|377.13|24
1648450330000|2022-03-28 06:52:10|379.97|377.07|379.88|376.98|379.98|377.08|379.86|376.96|13
1648450340000|2022-03-28 06:52:20|379.87|376.97|379.84|376.94|379.87|376.97|379.83|376.93|10
1648450350000|2022-03-28 06:52:30|379.83|376.93|380.13|377.23|380.14|377.24|379.83|376.93|17
1648450360000|2022-03-28 06:52:40|380.14|377.24|380.51|377.61|380.51|377.61|380.12|377.22|21
1648450370000|2022-03-28 06:52:50|380.53|377.63|380.44|377.54|380.53|377.63|380.43|377.53|18
1648450380000|2022-03-28 06:53:00|380.45|377.55|380.54|377.64|380.55|377.65|380.44|377.54|10
1648450390000|2022-03-28 06:53:10|380.55|377.65|380.59|377.69|380.64|377.74|380.53|377.63|15
1648450400000|2022-03-28 06:53:20|380.61|377.71|380.57|377.67|380.62|377.72|380.57|377.67|16
1648450410000|2022-03-28 06:53:30|380.56|377.66|380.6|377.7|380.62|377.72|380.55|377.65|9
1648450420000|2022-03-28 06:53:40|380.58|377.68|380.59|377.69|380.59|377.69|380.58|377.68|6
1648450430000|2022-03-28 06:53:50|380.62|377.72|380.94|378.04|380.94|378.04|380.62|377.72|23
1648450440000|2022-03-28 06:54:00|380.93|378.03|380.95|378.05|380.95|378.05|380.93|378.03|5
1648450450000|2022-03-28 06:54:10|380.93|378.03|380.94|378.04|380.95|378.05|380.93|378.03|3
1648450460000|2022-03-28 06:54:20|380.95|378.05|381.1|378.2|381.1|378.2|380.95|378.05|16
1648450470000|2022-03-28 06:54:30|381.09|378.19|381.1|378.2|381.11|378.21|381.09|378.19|7
1648450480000|2022-03-28 06:54:40|381.12|378.22|381.39|378.49|381.44|378.54|381.12|378.22|30
1648450490000|2022-03-28 06:54:50|381.38|378.48|381.35|378.45|381.39|378.49|381.34|378.44|15
1648450500000|2022-03-28 06:55:00|381.36|378.46|381.25|378.35|381.37|378.47|381.23|378.33|13
1648450510000|2022-03-28 06:55:10|381.26|378.36|381.27|378.37|381.27|378.37|381.26|378.36|4
1648450520000|2022-03-28 06:55:20|381.3|378.4|381.29|378.39|381.35|378.45|381.27|378.37|7
1648450530000|2022-03-28 06:55:30|381.31|378.41|381.3|378.4|381.35|378.45|381.27|378.37|18
1648450540000|2022-03-28 06:55:40|381.34|378.44|381.4|378.5|381.4|378.5|381.28|378.38|12
1648450550000|2022-03-28 06:55:50|381.38|378.48|381.46|378.56|381.46|378.56|381.38|378.48|17
1648450560000|2022-03-28 06:56:00|381.41|378.51|381.36|378.46|381.41|378.51|381.3|378.4|13
1648450580000|2022-03-28 06:56:20|381.42|378.52|381.44|378.54|381.44|378.54|381.42|378.52|4
1648450590000|2022-03-28 06:56:30|381.43|378.53|381.44|378.54|381.44|378.54|381.43|378.53|8
1648450600000|2022-03-28 06:56:40|381.43|378.53|381.52|378.62|381.52|378.62|381.42|378.52|10
1648450610000|2022-03-28 06:56:50|381.57|378.67|381.59|378.69|381.65|378.75|381.51|378.61|26
1648450620000|2022-03-28 06:57:00|381.55|378.65|381.38|378.48|381.61|378.71|381.38|378.48|21
1648450630000|2022-03-28 06:57:10|381.39|378.49|381.4|378.5|381.41|378.51|381.39|378.49|9
1648450640000|2022-03-28 06:57:20|381.42|378.52|381.41|378.51|381.43|378.53|381.41|378.51|8
1648450650000|2022-03-28 06:57:30|381.42|378.52|381.61|378.71|381.65|378.75|381.42|378.52|21
1648450660000|2022-03-28 06:57:40|381.59|378.69|381.56|378.66|381.62|378.72|381.54|378.64|13
1648450670000|2022-03-28 06:57:50|381.55|378.65|381.54|378.64|381.55|378.65|381.54|378.64|2
1648450680000|2022-03-28 06:58:00|381.48|378.58|381.32|378.42|381.48|378.58|381.29|378.39|16
1648450690000|2022-03-28 06:58:10|381.26|378.36|381.32|378.42|381.32|378.42|381.25|378.35|20
1648450700000|2022-03-28 06:58:20|381.31|378.41|381.19|378.29|381.31|378.41|381.19|378.29|11
1648450710000|2022-03-28 06:58:30|381.17|378.27|381.15|378.25|381.19|378.29|381.14|378.24|11
1648450720000|2022-03-28 06:58:40|381.16|378.26|381.05|378.15|381.16|378.26|381.05|378.15|6
1648450730000|2022-03-28 06:58:50|381.06|378.16|381.05|378.15|381.06|378.16|381.04|378.14|10
1648450740000|2022-03-28 06:59:00|381.06|378.16|381.06|378.16|381.06|378.16|381.04|378.14|6
1648450750000|2022-03-28 06:59:10|381.07|378.17|381.38|378.48|381.41|378.51|381.06|378.16|14
1648450760000|2022-03-28 06:59:20|381.37|378.47|381.37|378.47|381.39|378.49|381.35|378.45|10
1648450770000|2022-03-28 06:59:30|381.43|378.53|381.44|378.54|381.45|378.55|381.41|378.51|14
1648450780000|2022-03-28 06:59:40|381.43|378.53|381.62|378.72|381.62|378.72|381.42|378.52|13
1648450790000|2022-03-28 06:59:50|381.53|378.63|381.52|378.62|381.64|378.74|381.51|378.61|17
1648450800000|2022-03-28 07:00:00|381.51|378.61|381.58|378.68|381.58|378.68|381.46|378.56|16
1648450810000|2022-03-28 07:00:10|381.59|378.69|381.75|378.85|381.78|378.88|381.56|378.66|29
1648450820000|2022-03-28 07:00:20|381.76|378.86|381.77|378.87|381.77|378.87|381.76|378.86|4
1648450830000|2022-03-28 07:00:30|381.76|378.86|381.76|378.86|381.76|378.86|381.76|378.86|1
1648450840000|2022-03-28 07:00:40|381.77|378.87|381.78|378.88|381.78|378.88|381.76|378.86|6
1648450850000|2022-03-28 07:00:50|381.76|378.86|381.8|378.9|381.83|378.93|381.76|378.86|6
1648450860000|2022-03-28 07:01:00|381.82|378.92|381.64|378.74|381.83|378.93|381.64|378.74|19
1648450870000|2022-03-28 07:01:10|381.71|378.81|381.64|378.74|381.71|378.81|381.61|378.71|13
1648450880000|2022-03-28 07:01:20|381.65|378.75|381.84|378.94|381.86|378.96|381.65|378.75|12
1648450890000|2022-03-28 07:01:30|381.86|378.96|381.82|378.92|381.9|379|381.82|378.92|9
1648450900000|2022-03-28 07:01:40|381.83|378.93|381.78|378.88|381.83|378.93|381.78|378.88|8
1648450910000|2022-03-28 07:01:50|381.79|378.89|381.94|379.04|381.94|379.04|381.79|378.89|4
1648450920000|2022-03-28 07:02:00|381.93|379.03|382|379.1|382|379.1|381.9|379|16
1648450930000|2022-03-28 07:02:10|382.01|379.11|381.95|379.05|382.07|379.17|381.9|379|18
1648450940000|2022-03-28 07:02:20|381.98|379.08|382.12|379.22|382.12|379.22|381.95|379.05|12
1648450950000|2022-03-28 07:02:30|382.1|379.2|382.08|379.18|382.13|379.23|382.05|379.15|8
1648450960000|2022-03-28 07:02:40|382.04|379.14|382.12|379.22|382.13|379.23|382.03|379.13|12
1648450970000|2022-03-28 07:02:50|382.13|379.23|382.06|379.16|382.14|379.24|382.02|379.12|18
1648450980000|2022-03-28 07:03:00|382.12|379.22|382.08|379.18|382.12|379.22|382.04|379.14|22
1648450990000|2022-03-28 07:03:10|382.07|379.17|382.1|379.2|382.1|379.2|382.05|379.15|13
1648451000000|2022-03-28 07:03:20|382.11|379.21|382.12|379.22|382.13|379.23|382.1|379.2|14
1648451010000|2022-03-28 07:03:30|382.11|379.21|382.09|379.19|382.11|379.21|382.08|379.18|8
1648451020000|2022-03-28 07:03:40|382.12|379.22|382.13|379.23|382.13|379.23|382.11|379.21|6
1648451030000|2022-03-28 07:03:50|382.14|379.24|382.23|379.33|382.23|379.33|382.14|379.24|15
1648451040000|2022-03-28 07:04:00|382.24|379.34|382.21|379.31|382.25|379.35|382.21|379.31|11
1648451050000|2022-03-28 07:04:10|382.22|379.32|382.26|379.36|382.26|379.36|382.22|379.32|3
1648451060000|2022-03-28 07:04:20|382.27|379.37|382.33|379.43|382.33|379.43|382.27|379.37|7
1648451070000|2022-03-28 07:04:30|382.35|379.45|382.41|379.51|382.41|379.51|382.35|379.45|6
1648451080000|2022-03-28 07:04:40|382.42|379.52|382.49|379.59|382.52|379.62|382.42|379.52|16
1648451090000|2022-03-28 07:04:50|382.48|379.58|382.44|379.54|382.53|379.63|382.44|379.54|4
1648451100000|2022-03-28 07:05:00|382.45|379.55|382.39|379.49|382.47|379.57|382.37|379.47|22
1648451110000|2022-03-28 07:05:10|382.37|379.47|382.45|379.55|382.45|379.55|382.37|379.47|17
1648451120000|2022-03-28 07:05:20|382.44|379.54|382.46|379.56|382.46|379.56|382.44|379.54|3
1648451130000|2022-03-28 07:05:30|382.47|379.57|382.49|379.59|382.49|379.59|382.47|379.57|5
1648451140000|2022-03-28 07:05:40|382.48|379.58|382.4|379.5|382.48|379.58|382.36|379.46|18
1648451150000|2022-03-28 07:05:50|382.41|379.51|382.4|379.5|382.41|379.51|382.4|379.5|12
1648451160000|2022-03-28 07:06:00|382.41|379.51|382.38|379.48|382.43|379.53|382.34|379.44|7
1648451170000|2022-03-28 07:06:10|382.35|379.45|382.2|379.3|382.44|379.54|382.15|379.25|32
1648451180000|2022-03-28 07:06:20|382.18|379.28|382.15|379.25|382.28|379.38|382.15|379.25|28
1648451190000|2022-03-28 07:06:30|382.17|379.27|382.17|379.27|382.26|379.36|382.14|379.24|31
1648451200000|2022-03-28 07:06:40|382.18|379.28|382.14|379.24|382.18|379.28|382.08|379.18|27
1648451210000|2022-03-28 07:06:50|382.16|379.26|382.04|379.14|382.16|379.26|382.03|379.13|9
1648451220000|2022-03-28 07:07:00|382.05|379.15|382.06|379.16|382.11|379.21|382.04|379.14|11
1648451230000|2022-03-28 07:07:10|382.05|379.15|382.08|379.18|382.08|379.18|382.04|379.14|21
1648451240000|2022-03-28 07:07:20|382.07|379.17|382.1|379.2|382.17|379.27|382.05|379.15|24
1648451250000|2022-03-28 07:07:30|382.11|379.21|382.07|379.17|382.12|379.22|382.03|379.13|27
1648451260000|2022-03-28 07:07:40|382.08|379.18|382.09|379.19|382.13|379.23|382.07|379.17|25
1648451270000|2022-03-28 07:07:50|382.1|379.2|382.2|379.3|382.26|379.36|382.08|379.18|24
1648451280000|2022-03-28 07:08:00|382.21|379.31|382.19|379.29|382.27|379.37|382.18|379.28|26
1648451290000|2022-03-28 07:08:10|382.23|379.33|382.42|379.52|382.43|379.53|382.14|379.24|24
1648451300000|2022-03-28 07:08:20|382.41|379.51|382.43|379.53|382.43|379.53|382.41|379.51|5
1648451310000|2022-03-28 07:08:30|382.45|379.55|382.65|379.75|382.65|379.75|382.45|379.55|23
1648451320000|2022-03-28 07:08:40|382.63|379.73|382.53|379.63|382.65|379.75|382.5|379.6|27
1648451330000|2022-03-28 07:08:50|382.59|379.69|382.61|379.71|382.64|379.74|382.54|379.64|19
1648451340000|2022-03-28 07:09:00|382.62|379.72|382.64|379.74|382.67|379.77|382.58|379.68|12
1648451350000|2022-03-28 07:09:10|382.76|379.86|382.62|379.72|382.76|379.86|382.6|379.7|29
1648451360000|2022-03-28 07:09:20|382.64|379.74|382.63|379.73|382.65|379.75|382.61|379.71|13
1648451370000|2022-03-28 07:09:30|382.62|379.72|382.53|379.63|382.64|379.74|382.53|379.63|18
1648451380000|2022-03-28 07:09:40|382.63|379.73|382.56|379.66|382.63|379.73|382.56|379.66|2
1648451390000|2022-03-28 07:09:50|382.54|379.64|382.53|379.63|382.54|379.64|382.53|379.63|4
1648451400000|2022-03-28 07:10:00|382.6|379.7|382.55|379.65|382.62|379.72|382.53|379.63|13
1648451410000|2022-03-28 07:10:10|382.53|379.63|382.49|379.59|382.62|379.72|382.49|379.59|12
1648451420000|2022-03-28 07:10:20|382.54|379.64|382.44|379.54|382.54|379.64|382.44|379.54|13
1648451430000|2022-03-28 07:10:30|382.46|379.56|382.44|379.54|382.47|379.57|382.44|379.54|14
1648451440000|2022-03-28 07:10:40|382.43|379.53|382.44|379.54|382.44|379.54|382.43|379.53|2
1648451450000|2022-03-28 07:10:50|382.43|379.53|382.34|379.44|382.43|379.53|382.34|379.44|9
1648451460000|2022-03-28 07:11:00|382.35|379.45|382.35|379.45|382.37|379.47|382.34|379.44|12
1648451470000|2022-03-28 07:11:10|382.34|379.44|382.43|379.53|382.45|379.55|382.34|379.44|16
1648451480000|2022-03-28 07:11:20|382.44|379.54|382.44|379.54|382.45|379.55|382.44|379.54|5
1648451490000|2022-03-28 07:11:30|382.45|379.55|382.44|379.54|382.45|379.55|382.4|379.5|7
1648451500000|2022-03-28 07:11:40|382.43|379.53|382.44|379.54|382.44|379.54|382.43|379.53|2
1648451510000|2022-03-28 07:11:50|382.43|379.53|382.36|379.46|382.44|379.54|382.36|379.46|9
1648451520000|2022-03-28 07:12:00|382.37|379.47|382.3|379.4|382.37|379.47|382.29|379.39|15
1648451530000|2022-03-28 07:12:10|382.29|379.39|382.28|379.38|382.3|379.4|382.28|379.38|4
1648451540000|2022-03-28 07:12:20|382.27|379.37|382.31|379.41|382.32|379.42|382.25|379.35|9
1648451550000|2022-03-28 07:12:30|382.3|379.4|382.33|379.43|382.33|379.43|382.3|379.4|6
1648451560000|2022-03-28 07:12:40|382.32|379.42|382.28|379.38|382.33|379.43|382.28|379.38|16
1648451570000|2022-03-28 07:12:50|382.27|379.37|382.31|379.41|382.32|379.42|382.27|379.37|19
1648451580000|2022-03-28 07:13:00|382.3|379.4|382.29|379.39|382.3|379.4|382.29|379.39|4
1648451590000|2022-03-28 07:13:10|382.28|379.38|382.29|379.39|382.29|379.39|382.28|379.38|2
1648451600000|2022-03-28 07:13:20|382.28|379.38|382.33|379.43|382.33|379.43|382.25|379.35|18
1648451610000|2022-03-28 07:13:30|382.32|379.42|382.34|379.44|382.37|379.47|382.32|379.42|9
1648451620000|2022-03-28 07:13:40|382.36|379.46|382.34|379.44|382.4|379.5|382.32|379.42|14
1648451630000|2022-03-28 07:13:50|382.33|379.43|382.25|379.35|382.33|379.43|382.24|379.34|11
1648451640000|2022-03-28 07:14:00|382.24|379.34|382.08|379.18|382.25|379.35|382.07|379.17|11
1648451650000|2022-03-28 07:14:10|382.11|379.21|382.06|379.16|382.11|379.21|382.05|379.15|13
1648451660000|2022-03-28 07:14:20|382.05|379.15|382.01|379.11|382.05|379.15|382.01|379.11|6
1648451670000|2022-03-28 07:14:30|381.99|379.09|381.88|378.98|381.99|379.09|381.87|378.97|11
1648451680000|2022-03-28 07:14:40|381.86|378.96|382.35|379.45|382.35|379.45|381.82|378.92|27
1648451690000|2022-03-28 07:14:50|382.4|379.5|382.46|379.56|382.53|379.63|382.4|379.5|32
1648451700000|2022-03-28 07:15:00|382.41|379.51|382.54|379.64|382.54|379.64|382.4|379.5|16
1648451710000|2022-03-28 07:15:10|382.55|379.65|382.49|379.59|382.59|379.69|382.46|379.56|29
1648451720000|2022-03-28 07:15:20|382.51|379.61|382.52|379.62|382.6|379.7|382.5|379.6|24
1648451730000|2022-03-28 07:15:30|382.54|379.64|382.51|379.61|382.6|379.7|382.48|379.58|23
1648451740000|2022-03-28 07:15:40|382.54|379.64|382.49|379.59|382.59|379.69|382.49|379.59|19
1648451750000|2022-03-28 07:15:50|382.48|379.58|382.53|379.63|382.55|379.65|382.46|379.56|16
1648451760000|2022-03-28 07:16:00|382.57|379.67|382.45|379.55|382.58|379.68|382.45|379.55|20
1648451770000|2022-03-28 07:16:10|382.44|379.54|382.33|379.43|382.44|379.54|382.32|379.42|13
1648451780000|2022-03-28 07:16:20|382.32|379.42|382.34|379.44|382.34|379.44|382.31|379.41|9
1648451790000|2022-03-28 07:16:30|382.35|379.45|382.52|379.62|382.63|379.73|382.35|379.45|21
1648451800000|2022-03-28 07:16:40|382.57|379.67|382.53|379.63|382.57|379.67|382.51|379.61|17
1648451810000|2022-03-28 07:16:50|382.54|379.64|382.47|379.57|382.54|379.64|382.47|379.57|15
1648451820000|2022-03-28 07:17:00|382.43|379.53|382.53|379.63|382.54|379.64|382.43|379.53|15
1648451830000|2022-03-28 07:17:10|382.52|379.62|382.34|379.44|382.53|379.63|382.32|379.42|12
1648451840000|2022-03-28 07:17:20|382.35|379.45|382.31|379.41|382.35|379.45|382.29|379.39|13
1648451850000|2022-03-28 07:17:30|382.3|379.4|382.29|379.39|382.3|379.4|382.29|379.39|10
1648451860000|2022-03-28 07:17:40|382.3|379.4|382.29|379.39|382.31|379.41|382.29|379.39|5
1648451870000|2022-03-28 07:17:50|382.28|379.38|382.29|379.39|382.29|379.39|382.28|379.38|4
1648451880000|2022-03-28 07:18:00|382.28|379.38|382.3|379.4|382.32|379.42|382.28|379.38|7
1648451890000|2022-03-28 07:18:10|382.27|379.37|382.26|379.36|382.27|379.37|382.26|379.36|2
1648451900000|2022-03-28 07:18:20|382.27|379.37|382.29|379.39|382.29|379.39|382.2|379.3|13
1648451910000|2022-03-28 07:18:30|382.23|379.33|382.21|379.31|382.24|379.34|382.21|379.31|8
1648451920000|2022-03-28 07:18:40|382.22|379.32|382.12|379.22|382.23|379.33|382.1|379.2|12
1648451930000|2022-03-28 07:18:50|382.11|379.21|382.1|379.2|382.11|379.21|382.09|379.19|8
1648451940000|2022-03-28 07:19:00|382.09|379.19|382.07|379.17|382.1|379.2|382.07|379.17|8
1648451950000|2022-03-28 07:19:10|382.06|379.16|382.02|379.12|382.06|379.16|382|379.1|15
1648451960000|2022-03-28 07:19:20|382.01|379.11|381.82|378.92|382.01|379.11|381.76|378.86|10
1648451970000|2022-03-28 07:19:30|381.8|378.9|381.84|378.94|381.88|378.98|381.8|378.9|14
1648451980000|2022-03-28 07:19:40|381.89|378.99|381.89|378.99|381.89|378.99|381.81|378.91|18
1648451990000|2022-03-28 07:19:50|381.87|378.97|381.85|378.95|381.87|378.97|381.8|378.9|9
1648452000000|2022-03-28 07:20:00|381.83|378.93|381.86|378.96|381.9|379|381.83|378.93|14
1648452010000|2022-03-28 07:20:10|381.82|378.92|381.88|378.98|381.88|378.98|381.82|378.92|18
1648452020000|2022-03-28 07:20:20|381.87|378.97|381.86|378.96|381.88|378.98|381.84|378.94|20
1648452030000|2022-03-28 07:20:30|381.87|378.97|381.89|378.99|381.94|379.04|381.84|378.94|13
1648452040000|2022-03-28 07:20:40|381.9|379|381.95|379.05|381.96|379.06|381.87|378.97|6
1648452050000|2022-03-28 07:20:50|381.87|378.97|381.87|378.97|381.9|379|381.86|378.96|15
1648452060000|2022-03-28 07:21:00|381.88|378.98|381.97|379.07|382.01|379.11|381.84|378.94|24
1648452070000|2022-03-28 07:21:10|382.01|379.11|381.93|379.03|382.01|379.11|381.88|378.98|18
1648452080000|2022-03-28 07:21:20|381.92|379.02|381.8|378.9|381.94|379.04|381.76|378.86|26
1648452090000|2022-03-28 07:21:30|381.78|378.88|381.78|378.88|381.8|378.9|381.76|378.86|14
1648452100000|2022-03-28 07:21:40|381.79|378.89|381.93|379.03|382.03|379.13|381.78|378.88|20
1648452110000|2022-03-28 07:21:50|381.95|379.05|381.69|378.79|381.97|379.07|381.69|378.79|23
1648452120000|2022-03-28 07:22:00|381.7|378.8|381.75|378.85|381.75|378.85|381.66|378.76|15
1648452130000|2022-03-28 07:22:10|381.76|378.86|381.9|379|381.9|379|381.75|378.85|8
1648452140000|2022-03-28 07:22:20|381.88|378.98|381.91|379.01|381.91|379.01|381.87|378.97|17
1648452150000|2022-03-28 07:22:30|381.89|378.99|381.8|378.9|381.89|378.99|381.8|378.9|10
1648452160000|2022-03-28 07:22:40|381.79|378.89|382.03|379.13|382.09|379.19|381.78|378.88|21
1648452170000|2022-03-28 07:22:50|382.04|379.14|382.04|379.14|382.08|379.18|382.01|379.11|14
1648452180000|2022-03-28 07:23:00|382.05|379.15|382.25|379.35|382.27|379.37|382.05|379.15|19
1648452190000|2022-03-28 07:23:10|382.24|379.34|382.27|379.37|382.28|379.38|382.24|379.34|8
1648452200000|2022-03-28 07:23:20|382.28|379.38|382.4|379.5|382.42|379.52|382.27|379.37|11
1648452210000|2022-03-28 07:23:30|382.39|379.49|382.4|379.5|382.4|379.5|382.38|379.48|4
1648452220000|2022-03-28 07:23:40|382.42|379.52|382.4|379.5|382.44|379.54|382.39|379.49|12
1648452230000|2022-03-28 07:23:50|382.39|379.49|382.49|379.59|382.49|379.59|382.39|379.49|5
1648452240000|2022-03-28 07:24:00|382.48|379.58|382.62|379.72|382.62|379.72|382.47|379.57|18
1648452250000|2022-03-28 07:24:10|382.61|379.71|382.62|379.72|382.63|379.73|382.6|379.7|11
1648452260000|2022-03-28 07:24:20|382.61|379.71|382.6|379.7|382.61|379.71|382.6|379.7|2
1648452270000|2022-03-28 07:24:30|382.63|379.73|382.56|379.66|382.64|379.74|382.56|379.66|13
1648452280000|2022-03-28 07:24:40|382.57|379.67|382.45|379.55|382.57|379.67|382.38|379.48|12
1648452290000|2022-03-28 07:24:50|382.44|379.54|382.48|379.58|382.48|379.58|382.44|379.54|15
1648452300000|2022-03-28 07:25:00|382.47|379.57|382.56|379.66|382.57|379.67|382.47|379.57|17
1648452310000|2022-03-28 07:25:10|382.55|379.65|382.55|379.65|382.56|379.66|382.55|379.65|5
1648452320000|2022-03-28 07:25:20|382.54|379.64|382.52|379.62|382.54|379.64|382.51|379.61|8
1648452330000|2022-03-28 07:25:30|382.53|379.63|382.54|379.64|382.54|379.64|382.52|379.62|4
1648452340000|2022-03-28 07:25:40|382.53|379.63|382.72|379.82|382.76|379.86|382.53|379.63|18
1648452350000|2022-03-28 07:25:50|382.76|379.86|382.61|379.71|382.76|379.86|382.6|379.7|23
1648452360000|2022-03-28 07:26:00|382.6|379.7|382.67|379.77|382.69|379.79|382.6|379.7|18
1648452370000|2022-03-28 07:26:10|382.68|379.78|382.68|379.78|382.74|379.84|382.64|379.74|20
1648452380000|2022-03-28 07:26:20|382.69|379.79|382.71|379.81|382.74|379.84|382.69|379.79|12
1648452390000|2022-03-28 07:26:30|382.73|379.83|382.8|379.9|382.81|379.91|382.69|379.79|22
1648452400000|2022-03-28 07:26:40|382.81|379.91|382.79|379.89|382.81|379.91|382.74|379.84|5
1648452410000|2022-03-28 07:26:50|382.81|379.91|382.9|380|382.9|380|382.8|379.9|14
1648452420000|2022-03-28 07:27:00|382.92|380.02|382.95|380.05|383.01|380.11|382.92|380.02|18
1648452430000|2022-03-28 07:27:10|382.96|380.06|383.02|380.12|383.02|380.12|382.96|380.06|17
1648452440000|2022-03-28 07:27:20|382.98|380.08|383.15|380.25|383.16|380.26|382.98|380.08|22
1648452450000|2022-03-28 07:27:30|383.16|380.26|383.14|380.24|383.19|380.29|383.13|380.23|11
1648452460000|2022-03-28 07:27:40|383.15|380.25|383.18|380.28|383.2|380.3|383.15|380.25|8
1648452470000|2022-03-28 07:27:50|383.2|380.3|383.15|380.25|383.2|380.3|383.15|380.25|5
1648452480000|2022-03-28 07:28:00|383.18|380.28|383.21|380.31|383.29|380.39|383.17|380.27|16
1648452490000|2022-03-28 07:28:10|383.22|380.32|383.34|380.44|383.38|380.48|383.22|380.32|15
1648452500000|2022-03-28 07:28:20|383.33|380.43|383.27|380.37|383.37|380.47|383.25|380.35|14
1648452510000|2022-03-28 07:28:30|383.24|380.34|383.23|380.33|383.25|380.35|383.17|380.27|16
1648452520000|2022-03-28 07:28:40|383.22|380.32|383.22|380.32|383.23|380.33|383.1|380.2|12
1648452530000|2022-03-28 07:28:50|383.12|380.22|383|380.1|383.13|380.23|382.99|380.09|20
1648452540000|2022-03-28 07:29:00|382.99|380.09|383.02|380.12|383.07|380.17|382.98|380.08|23
1648452550000|2022-03-28 07:29:10|383.05|380.15|383.21|380.31|383.22|380.32|383.05|380.15|22
1648452560000|2022-03-28 07:29:20|383.2|380.3|383.1|380.2|383.22|380.32|383.09|380.19|21
1648452570000|2022-03-28 07:29:30|383.09|380.19|383.12|380.22|383.13|380.23|383.06|380.16|16
1648452580000|2022-03-28 07:29:40|383.1|380.2|383.08|380.18|383.11|380.21|383.08|380.18|6
1648452590000|2022-03-28 07:29:50|383.2|380.3|383.32|380.42|383.35|380.45|383.2|380.3|16
1648452600000|2022-03-28 07:30:00|383.33|380.43|383.33|380.43|383.38|380.48|383.29|380.39|25
1648452610000|2022-03-28 07:30:10|383.35|380.45|383.39|380.49|383.39|380.49|383.35|380.45|12
1648452620000|2022-03-28 07:30:20|383.38|380.48|383.39|380.49|383.39|380.49|383.38|380.48|4
1648452630000|2022-03-28 07:30:30|383.33|380.43|383.38|380.48|383.38|380.48|383.33|380.43|5
1648452640000|2022-03-28 07:30:40|383.39|380.49|383.17|380.27|383.4|380.5|383.17|380.27|9
1648452650000|2022-03-28 07:30:50|383.19|380.29|383.1|380.2|383.19|380.29|383.09|380.19|22
1648452660000|2022-03-28 07:31:00|383.08|380.18|383.09|380.19|383.12|380.22|383.08|380.18|10
1648452670000|2022-03-28 07:31:10|383.1|380.2|383.01|380.11|383.1|380.2|382.99|380.09|21
1648452680000|2022-03-28 07:31:20|382.97|380.07|382.9|380|383.01|380.11|382.9|380|25
1648452690000|2022-03-28 07:31:30|382.93|380.03|383.2|380.3|383.21|380.31|382.87|379.97|14
1648452700000|2022-03-28 07:31:40|383.22|380.32|383.16|380.26|383.22|380.32|383.15|380.25|13
1648452710000|2022-03-28 07:31:50|383.15|380.25|383.12|380.22|383.15|380.25|383.12|380.22|4
1648452720000|2022-03-28 07:32:00|383.13|380.23|383.15|380.25|383.16|380.26|383.13|380.23|10
1648452730000|2022-03-28 07:32:10|383.13|380.23|383.01|380.11|383.15|380.25|383.01|380.11|19
1648452740000|2022-03-28 07:32:20|382.99|380.09|383.01|380.11|383.04|380.14|382.99|380.09|14
1648452750000|2022-03-28 07:32:30|383|380.1|382.95|380.05|383|380.1|382.94|380.04|9
1648452760000|2022-03-28 07:32:40|382.94|380.04|382.99|380.09|382.99|380.09|382.93|380.03|13
1648452770000|2022-03-28 07:32:50|382.96|380.06|382.88|379.98|383|380.1|382.88|379.98|19
1648452780000|2022-03-28 07:33:00|382.89|379.99|382.7|379.8|382.9|380|382.67|379.77|31
1648452790000|2022-03-28 07:33:10|382.69|379.79|382.69|379.79|382.71|379.81|382.69|379.79|3
1648452800000|2022-03-28 07:33:20|382.7|379.8|382.85|379.95|382.85|379.95|382.68|379.78|13
1648452810000|2022-03-28 07:33:30|382.84|379.94|382.83|379.93|382.84|379.94|382.73|379.83|11
1648452820000|2022-03-28 07:33:40|382.82|379.92|382.81|379.91|382.82|379.92|382.8|379.9|4
1648452830000|2022-03-28 07:33:50|382.82|379.92|382.74|379.84|382.82|379.92|382.73|379.83|9
1648452840000|2022-03-28 07:34:00|382.75|379.85|382.8|379.9|382.8|379.9|382.74|379.84|9
1648452850000|2022-03-28 07:34:10|382.81|379.91|382.81|379.91|382.83|379.93|382.78|379.88|11
1648452860000|2022-03-28 07:34:20|382.83|379.93|382.82|379.92|382.84|379.94|382.81|379.91|10
1648452870000|2022-03-28 07:34:30|382.83|379.93|382.84|379.94|382.84|379.94|382.82|379.92|4
1648452880000|2022-03-28 07:34:40|382.83|379.93|382.83|379.93|382.83|379.93|382.83|379.93|1
1648452890000|2022-03-28 07:34:50|382.84|379.94|382.92|380.02|382.92|380.02|382.84|379.94|5
1648452900000|2022-03-28 07:35:00|382.93|380.03|382.94|380.04|382.96|380.06|382.93|380.03|9
1648452910000|2022-03-28 07:35:10|382.9|380|382.93|380.03|382.93|380.03|382.9|380|4
1648452920000|2022-03-28 07:35:20|382.92|380.02|382.92|380.02|382.94|380.04|382.92|380.02|5
1648452930000|2022-03-28 07:35:30|382.9|380|382.92|380.02|382.92|380.02|382.9|380|3
1648452940000|2022-03-28 07:35:40|382.91|380.01|382.93|380.03|382.93|380.03|382.91|380.01|7
1648452950000|2022-03-28 07:35:50|382.95|380.05|382.97|380.07|382.97|380.07|382.95|380.05|4
1648452960000|2022-03-28 07:36:00|382.98|380.08|383|380.1|383.01|380.11|382.98|380.08|8
1648452970000|2022-03-28 07:36:10|383.01|380.11|383.11|380.21|383.11|380.21|383.01|380.11|16
1648452980000|2022-03-28 07:36:20|383.09|380.19|383.01|380.11|383.11|380.21|383|380.1|10
1648452990000|2022-03-28 07:36:30|383|380.1|382.89|379.99|383.01|380.11|382.88|379.98|8
1648453000000|2022-03-28 07:36:40|382.9|380|382.78|379.88|382.98|380.08|382.76|379.86|14
1648453010000|2022-03-28 07:36:50|382.85|379.95|382.75|379.85|382.85|379.95|382.74|379.84|21
1648453020000|2022-03-28 07:37:00|382.74|379.84|382.51|379.61|382.76|379.86|382.51|379.61|22
1648453030000|2022-03-28 07:37:10|382.5|379.6|382.61|379.71|382.64|379.74|382.5|379.6|21
1648453040000|2022-03-28 07:37:20|382.63|379.73|382.83|379.93|382.83|379.93|382.63|379.73|25
1648453050000|2022-03-28 07:37:30|382.84|379.94|382.78|379.88|382.84|379.94|382.77|379.87|9
1648453060000|2022-03-28 07:37:40|382.79|379.89|382.8|379.9|382.8|379.9|382.79|379.89|4
1648453070000|2022-03-28 07:37:50|382.79|379.89|382.78|379.88|382.8|379.9|382.78|379.88|10
1648453080000|2022-03-28 07:38:00|382.77|379.87|382.72|379.82|382.77|379.87|382.69|379.79|13
1648453090000|2022-03-28 07:38:10|382.71|379.81|382.72|379.82|382.75|379.85|382.7|379.8|8
1648453100000|2022-03-28 07:38:20|382.73|379.83|382.71|379.81|382.73|379.83|382.71|379.81|4
1648453110000|2022-03-28 07:38:30|382.69|379.79|382.69|379.79|382.69|379.79|382.69|379.79|1
1648453120000|2022-03-28 07:38:40|382.7|379.8|382.72|379.82|382.75|379.85|382.7|379.8|8
1648453130000|2022-03-28 07:38:50|382.71|379.81|382.51|379.61|382.71|379.81|382.51|379.61|14
1648453140000|2022-03-28 07:39:00|382.52|379.62|382.49|379.59|382.52|379.62|382.49|379.59|6
1648453150000|2022-03-28 07:39:10|382.48|379.58|382.55|379.65|382.57|379.67|382.47|379.57|10
1648453160000|2022-03-28 07:39:20|382.54|379.64|382.53|379.63|382.55|379.65|382.51|379.61|20
1648453170000|2022-03-28 07:39:30|382.54|379.64|382.62|379.72|382.63|379.73|382.52|379.62|21
1648453180000|2022-03-28 07:39:40|382.61|379.71|382.64|379.74|382.65|379.75|382.61|379.71|11
1648453190000|2022-03-28 07:39:50|382.66|379.76|382.59|379.69|382.66|379.76|382.59|379.69|9
1648453200000|2022-03-28 07:40:00|382.6|379.7|382.58|379.68|382.6|379.7|382.58|379.68|10
1648453210000|2022-03-28 07:40:10|382.57|379.67|382.47|379.57|382.57|379.67|382.47|379.57|10
1648453220000|2022-03-28 07:40:20|382.48|379.58|382.5|379.6|382.5|379.6|382.48|379.58|4
1648453230000|2022-03-28 07:40:30|382.52|379.62|382.53|379.63|382.53|379.63|382.52|379.62|2
1648453240000|2022-03-28 07:40:40|382.52|379.62|382.58|379.68|382.58|379.68|382.51|379.61|7
1648453250000|2022-03-28 07:40:50|382.57|379.67|382.58|379.68|382.58|379.68|382.57|379.67|2
1648453260000|2022-03-28 07:41:00|382.57|379.67|382.6|379.7|382.62|379.72|382.57|379.67|8
1648453270000|2022-03-28 07:41:10|382.61|379.71|382.62|379.72|382.63|379.73|382.59|379.69|6
1648453280000|2022-03-28 07:41:20|382.6|379.7|382.61|379.71|382.63|379.73|382.58|379.68|12
1648453290000|2022-03-28 07:41:30|382.62|379.72|382.61|379.71|382.63|379.73|382.6|379.7|6
1648453300000|2022-03-28 07:41:40|382.6|379.7|382.62|379.72|382.62|379.72|382.6|379.7|3
1648453310000|2022-03-28 07:41:50|382.6|379.7|382.61|379.71|382.61|379.71|382.6|379.7|2
1648453320000|2022-03-28 07:42:00|382.6|379.7|382.68|379.78|382.68|379.78|382.6|379.7|11
1648453330000|2022-03-28 07:42:10|382.67|379.77|382.67|379.77|382.68|379.78|382.66|379.76|10
1648453340000|2022-03-28 07:42:20|382.68|379.78|382.64|379.74|382.69|379.79|382.63|379.73|7
1648453350000|2022-03-28 07:42:30|382.65|379.75|382.64|379.74|382.66|379.76|382.64|379.74|7
1648453360000|2022-03-28 07:42:40|382.65|379.75|382.66|379.76|382.66|379.76|382.64|379.74|3
1648453370000|2022-03-28 07:42:50|382.67|379.77|382.65|379.75|382.67|379.77|382.65|379.75|3
1648453380000|2022-03-28 07:43:00|382.64|379.74|382.56|379.66|382.64|379.74|382.55|379.65|15
1648453390000|2022-03-28 07:43:10|382.57|379.67|382.32|379.42|382.6|379.7|382.32|379.42|11
1648453400000|2022-03-28 07:43:20|382.39|379.49|382.08|379.18|382.39|379.49|382.08|379.18|24
1648453410000|2022-03-28 07:43:30|382.17|379.27|382.18|379.28|382.21|379.31|382.15|379.25|17
1648453420000|2022-03-28 07:43:40|382.16|379.26|382.3|379.4|382.3|379.4|382.14|379.24|18
1648453430000|2022-03-28 07:43:50|382.29|379.39|382.26|379.36|382.31|379.41|382.26|379.36|7
1648453440000|2022-03-28 07:44:00|382.27|379.37|382.12|379.22|382.27|379.37|382.12|379.22|15
1648453450000|2022-03-28 07:44:10|382.09|379.19|382.14|379.24|382.14|379.24|382.08|379.18|6
1648453460000|2022-03-28 07:44:20|382.15|379.25|382.17|379.27|382.17|379.27|382.15|379.25|11
1648453470000|2022-03-28 07:44:30|382.18|379.28|382.2|379.3|382.22|379.32|382.17|379.27|13
1648453480000|2022-03-28 07:44:40|382.19|379.29|382.25|379.35|382.25|379.35|382.19|379.29|18
1648453490000|2022-03-28 07:44:50|382.24|379.34|382.23|379.33|382.25|379.35|382.23|379.33|6
1648453500000|2022-03-28 07:45:00|382.24|379.34|382.24|379.34|382.25|379.35|382.23|379.33|7
1648453510000|2022-03-28 07:45:10|382.26|379.36|382.3|379.4|382.3|379.4|382.2|379.3|11
1648453520000|2022-03-28 07:45:20|382.31|379.41|382.32|379.42|382.33|379.43|382.31|379.41|8
1648453530000|2022-03-28 07:45:30|382.31|379.41|382.32|379.42|382.35|379.45|382.31|379.41|15
1648453540000|2022-03-28 07:45:40|382.33|379.43|382.35|379.45|382.35|379.45|382.33|379.43|6
1648453550000|2022-03-28 07:45:50|382.37|379.47|382.35|379.45|382.37|379.47|382.33|379.43|9
1648453560000|2022-03-28 07:46:00|382.34|379.44|382.3|379.4|382.35|379.45|382.3|379.4|8
1648453570000|2022-03-28 07:46:10|382.32|379.42|382.31|379.41|382.32|379.42|382.3|379.4|5
1648453580000|2022-03-28 07:46:20|382.32|379.42|382.33|379.43|382.33|379.43|382.31|379.41|8
1648453590000|2022-03-28 07:46:30|382.32|379.42|382.35|379.45|382.36|379.46|382.32|379.42|4
1648453600000|2022-03-28 07:46:40|382.29|379.39|382.25|379.35|382.29|379.39|382.2|379.3|18
1648453610000|2022-03-28 07:46:50|382.26|379.36|382.28|379.38|382.29|379.39|382.26|379.36|9
1648453620000|2022-03-28 07:47:00|382.29|379.39|382.3|379.4|382.3|379.4|382.27|379.37|9
1648453630000|2022-03-28 07:47:10|382.31|379.41|382.31|379.41|382.31|379.41|382.31|379.41|1
1648453640000|2022-03-28 07:47:20|382.32|379.42|382.32|379.42|382.35|379.45|382.31|379.41|7
1648453650000|2022-03-28 07:47:30|382.33|379.43|382.33|379.43|382.34|379.44|382.32|379.42|9
1648453660000|2022-03-28 07:47:40|382.34|379.44|382.32|379.42|382.36|379.46|382.31|379.41|12
1648453670000|2022-03-28 07:47:50|382.34|379.44|382.41|379.51|382.42|379.52|382.32|379.42|12
1648453680000|2022-03-28 07:48:00|382.42|379.52|382.4|379.5|382.42|379.52|382.39|379.49|11
1648453690000|2022-03-28 07:48:10|382.41|379.51|382.45|379.55|382.46|379.56|382.41|379.51|6
1648453700000|2022-03-28 07:48:20|382.46|379.56|382.47|379.57|382.49|379.59|382.45|379.55|20
1648453710000|2022-03-28 07:48:30|382.46|379.56|382.54|379.64|382.54|379.64|382.46|379.56|17
1648453720000|2022-03-28 07:48:40|382.57|379.67|382.66|379.76|382.66|379.76|382.57|379.67|9
1648453730000|2022-03-28 07:48:50|382.67|379.77|382.69|379.79|382.73|379.83|382.67|379.77|14
1648453740000|2022-03-28 07:49:00|382.68|379.78|382.64|379.74|382.68|379.78|382.62|379.72|22
1648453750000|2022-03-28 07:49:10|382.63|379.73|382.6|379.7|382.64|379.74|382.59|379.69|12
1648453760000|2022-03-28 07:49:20|382.61|379.71|382.61|379.71|382.61|379.71|382.6|379.7|3
1648453770000|2022-03-28 07:49:30|382.62|379.72|382.62|379.72|382.62|379.72|382.61|379.71|7
1648453780000|2022-03-28 07:49:40|382.64|379.74|382.61|379.71|382.64|379.74|382.61|379.71|3
1648453790000|2022-03-28 07:49:50|382.52|379.62|382.37|379.47|382.52|379.62|382.33|379.43|18
1648453800000|2022-03-28 07:50:00|382.36|379.46|382.39|379.49|382.43|379.53|382.28|379.38|21
1648453810000|2022-03-28 07:50:10|382.38|379.48|382.36|379.46|382.41|379.51|382.36|379.46|15
1648453820000|2022-03-28 07:50:20|382.35|379.45|382.34|379.44|382.36|379.46|382.34|379.44|6
1648453830000|2022-03-28 07:50:30|382.35|379.45|382.45|379.55|382.45|379.55|382.35|379.45|12
1648453840000|2022-03-28 07:50:40|382.44|379.54|382.42|379.52|382.45|379.55|382.42|379.52|14
1648453850000|2022-03-28 07:50:50|382.43|379.53|382.32|379.42|382.43|379.53|382.31|379.41|10
1648453860000|2022-03-28 07:51:00|382.31|379.41|382.33|379.43|382.34|379.44|382.31|379.41|10
1648453870000|2022-03-28 07:51:10|382.34|379.44|382.34|379.44|382.35|379.45|382.33|379.43|5
1648453880000|2022-03-28 07:51:20|382.35|379.45|382.39|379.49|382.43|379.53|382.34|379.44|14
1648453890000|2022-03-28 07:51:30|382.4|379.5|382.65|379.75|382.65|379.75|382.39|379.49|20
1648453900000|2022-03-28 07:51:40|382.66|379.76|382.64|379.74|382.66|379.76|382.64|379.74|5
1648453910000|2022-03-28 07:51:50|382.65|379.75|382.65|379.75|382.65|379.75|382.65|379.75|1
1648453920000|2022-03-28 07:52:00|382.66|379.76|382.7|379.8|382.7|379.8|382.66|379.76|6
1648453930000|2022-03-28 07:52:10|382.68|379.78|382.78|379.88|382.78|379.88|382.68|379.78|10
1648453940000|2022-03-28 07:52:20|382.81|379.91|382.91|380.01|382.94|380.04|382.81|379.91|11
1648453950000|2022-03-28 07:52:30|382.92|380.02|382.91|380.01|382.97|380.07|382.9|380|9
1648453960000|2022-03-28 07:52:40|382.9|380|382.87|379.97|382.9|380|382.86|379.96|5
1648453970000|2022-03-28 07:52:50|382.85|379.95|382.77|379.87|382.85|379.95|382.7|379.8|18
1648453980000|2022-03-28 07:53:00|382.76|379.86|382.6|379.7|382.77|379.87|382.6|379.7|14
1648453990000|2022-03-28 07:53:10|382.62|379.72|382.62|379.72|382.63|379.73|382.58|379.68|13
1648454000000|2022-03-28 07:53:20|382.63|379.73|382.74|379.84|382.75|379.85|382.63|379.73|17
1648454010000|2022-03-28 07:53:30|382.78|379.88|382.74|379.84|382.78|379.88|382.73|379.83|11
1648454020000|2022-03-28 07:53:40|382.75|379.85|382.81|379.91|382.82|379.92|382.75|379.85|4
1648454030000|2022-03-28 07:53:50|382.82|379.92|382.82|379.92|382.82|379.92|382.82|379.92|1
1648454040000|2022-03-28 07:54:00|382.81|379.91|382.81|379.91|382.82|379.92|382.8|379.9|5
1648454050000|2022-03-28 07:54:10|382.8|379.9|382.81|379.91|382.82|379.92|382.8|379.9|5
1648454060000|2022-03-28 07:54:20|382.8|379.9|382.82|379.92|382.82|379.92|382.79|379.89|8
1648454070000|2022-03-28 07:54:30|382.83|379.93|382.83|379.93|382.83|379.93|382.83|379.93|1
1648454080000|2022-03-28 07:54:40|382.82|379.92|382.77|379.87|382.82|379.92|382.77|379.87|6
1648454090000|2022-03-28 07:54:50|382.81|379.91|382.83|379.93|382.84|379.94|382.79|379.89|9
1648454100000|2022-03-28 07:55:00|382.82|379.92|382.67|379.77|382.84|379.94|382.67|379.77|19
1648454110000|2022-03-28 07:55:10|382.66|379.76|382.74|379.84|382.76|379.86|382.66|379.76|12
1648454120000|2022-03-28 07:55:20|382.73|379.83|382.58|379.68|382.74|379.84|382.58|379.68|19
1648454130000|2022-03-28 07:55:30|382.57|379.67|382.61|379.71|382.63|379.73|382.57|379.67|12
1648454140000|2022-03-28 07:55:40|382.62|379.72|382.6|379.7|382.62|379.72|382.6|379.7|7
1648454150000|2022-03-28 07:55:50|382.59|379.69|382.44|379.54|382.59|379.69|382.44|379.54|8
1648454160000|2022-03-28 07:56:00|382.46|379.56|382.44|379.54|382.49|379.59|382.43|379.53|19
1648454170000|2022-03-28 07:56:10|382.45|379.55|382.35|379.45|382.45|379.55|382.34|379.44|5
1648454180000|2022-03-28 07:56:20|382.34|379.44|382.22|379.32|382.34|379.44|382.2|379.3|16
1648454190000|2022-03-28 07:56:30|382.23|379.33|382.32|379.42|382.32|379.42|382.22|379.32|11
1648454200000|2022-03-28 07:56:40|382.33|379.43|382.35|379.45|382.35|379.45|382.31|379.41|14
1648454210000|2022-03-28 07:56:50|382.36|379.46|382.38|379.48|382.38|379.48|382.31|379.41|14
1648454220000|2022-03-28 07:57:00|382.37|379.47|382.35|379.45|382.39|379.49|382.34|379.44|12
1648454230000|2022-03-28 07:57:10|382.36|379.46|382.3|379.4|382.38|379.48|382.3|379.4|12
1648454240000|2022-03-28 07:57:20|382.29|379.39|382.31|379.41|382.33|379.43|382.28|379.38|16
1648454250000|2022-03-28 07:57:30|382.32|379.42|382.49|379.59|382.49|379.59|382.32|379.42|16
1648454260000|2022-03-28 07:57:40|382.52|379.62|382.65|379.75|382.65|379.75|382.52|379.62|16
1648454270000|2022-03-28 07:57:50|382.64|379.74|382.53|379.63|382.64|379.74|382.52|379.62|16
1648454280000|2022-03-28 07:58:00|382.52|379.62|382.47|379.57|382.53|379.63|382.47|379.57|16
1648454290000|2022-03-28 07:58:10|382.48|379.58|382.48|379.58|382.49|379.59|382.45|379.55|13
1648454300000|2022-03-28 07:58:20|382.47|379.57|382.44|379.54|382.48|379.58|382.44|379.54|5
1648454310000|2022-03-28 07:58:30|382.45|379.55|382.57|379.67|382.61|379.71|382.44|379.54|15
1648454320000|2022-03-28 07:58:40|382.56|379.66|382.63|379.73|382.64|379.74|382.54|379.64|14
1648454330000|2022-03-28 07:58:50|382.62|379.72|382.54|379.64|382.62|379.72|382.53|379.63|19
1648454340000|2022-03-28 07:59:00|382.51|379.61|382.49|379.59|382.51|379.61|382.47|379.57|13
1648454350000|2022-03-28 07:59:10|382.5|379.6|382.49|379.59|382.5|379.6|382.49|379.59|2
1648454360000|2022-03-28 07:59:20|382.48|379.58|382.53|379.63|382.53|379.63|382.48|379.58|4
1648454370000|2022-03-28 07:59:30|382.54|379.64|382.51|379.61|382.54|379.64|382.51|379.61|7
1648454380000|2022-03-28 07:59:40|382.53|379.63|382.45|379.55|382.54|379.64|382.45|379.55|25
1648454390000|2022-03-28 07:59:50|382.46|379.56|382.45|379.55|382.47|379.57|382.39|379.49|19
1648454400000|2022-03-28 08:00:00|382.47|379.57|382.48|379.58|382.48|379.58|382.46|379.56|3
1648454410000|2022-03-28 08:00:10|382.46|379.56|382.49|379.59|382.49|379.59|382.46|379.56|6
1648454420000|2022-03-28 08:00:20|382.5|379.6|382.51|379.61|382.51|379.61|382.49|379.59|6
1648454430000|2022-03-28 08:00:30|382.5|379.6|382.48|379.58|382.51|379.61|382.48|379.58|14
1648454440000|2022-03-28 08:00:40|382.47|379.57|382.36|379.46|382.47|379.57|382.35|379.45|22
1648454450000|2022-03-28 08:00:50|382.38|379.48|382.38|379.48|382.41|379.51|382.34|379.44|21
1648454460000|2022-03-28 08:01:00|382.36|379.46|382.12|379.22|382.39|379.49|382.12|379.22|24
1648454470000|2022-03-28 08:01:10|382.16|379.26|382.16|379.26|382.18|379.28|382.14|379.24|11
1648454480000|2022-03-28 08:01:20|382.15|379.25|382.25|379.35|382.26|379.36|382.15|379.25|9
1648454490000|2022-03-28 08:01:30|382.26|379.36|382.27|379.37|382.27|379.37|382.26|379.36|2
1648454500000|2022-03-28 08:01:40|382.29|379.39|382.27|379.37|382.29|379.39|382.23|379.33|13
1648454510000|2022-03-28 08:01:50|382.28|379.38|382.27|379.37|382.33|379.43|382.26|379.36|18
1648454520000|2022-03-28 08:02:00|382.28|379.38|382.32|379.42|382.35|379.45|382.27|379.37|10
1648454530000|2022-03-28 08:02:10|382.34|379.44|382.31|379.41|382.34|379.44|382.31|379.41|10
1648454540000|2022-03-28 08:02:20|382.3|379.4|382.23|379.33|382.3|379.4|382.23|379.33|9
1648454550000|2022-03-28 08:02:30|382.24|379.34|382.1|379.2|382.24|379.34|382.06|379.16|11
1648454560000|2022-03-28 08:02:40|382.06|379.16|381.91|379.01|382.1|379.2|381.83|378.93|25
1648454570000|2022-03-28 08:02:50|381.92|379.02|382.05|379.15|382.05|379.15|381.92|379.02|9
1648454580000|2022-03-28 08:03:00|382.04|379.14|382|379.1|382.06|379.16|382|379.1|12
1648454590000|2022-03-28 08:03:10|381.99|379.09|381.92|379.02|381.99|379.09|381.92|379.02|12
1648454600000|2022-03-28 08:03:20|381.94|379.04|381.97|379.07|381.98|379.08|381.92|379.02|9
1648454610000|2022-03-28 08:03:30|381.95|379.05|381.91|379.01|381.95|379.05|381.87|378.97|8
1648454620000|2022-03-28 08:03:40|381.92|379.02|381.9|379|381.92|379.02|381.89|378.99|8
1648454630000|2022-03-28 08:03:50|381.89|378.99|381.89|378.99|381.9|379|381.88|378.98|9
1648454640000|2022-03-28 08:04:00|381.88|378.98|381.88|378.98|381.89|378.99|381.87|378.97|7
1648454650000|2022-03-28 08:04:10|381.89|378.99|381.8|378.9|381.9|379|381.76|378.86|14
1648454660000|2022-03-28 08:04:20|381.81|378.91|381.78|378.88|381.81|378.91|381.72|378.82|8
1648454670000|2022-03-28 08:04:30|381.79|378.89|381.8|378.9|381.82|378.92|381.78|378.88|6
1648454680000|2022-03-28 08:04:40|381.83|378.93|381.44|378.54|381.84|378.94|381.44|378.54|17
1648454690000|2022-03-28 08:04:50|381.41|378.51|380.92|378.02|381.44|378.54|380.92|378.02|23
1648454700000|2022-03-28 08:05:00|380.94|378.04|381.07|378.17|381.07|378.17|380.92|378.02|25
1648454710000|2022-03-28 08:05:10|380.92|378.02|380.82|377.92|380.92|378.02|380.8|377.9|15
1648454720000|2022-03-28 08:05:20|380.8|377.9|380.77|377.87|380.82|377.92|380.76|377.86|13
1648454730000|2022-03-28 08:05:30|380.78|377.88|380.96|378.06|380.96|378.06|380.75|377.85|16
1648454740000|2022-03-28 08:05:40|380.94|378.04|380.83|377.93|380.97|378.07|380.83|377.93|15
1648454750000|2022-03-28 08:05:50|380.85|377.95|380.77|377.87|380.85|377.95|380.68|377.78|27
1648454760000|2022-03-28 08:06:00|380.79|377.89|380.85|377.95|380.93|378.03|380.78|377.88|17
1648454770000|2022-03-28 08:06:10|380.84|377.94|380.84|377.94|380.84|377.94|380.78|377.88|13
1648454780000|2022-03-28 08:06:20|380.81|377.91|380.86|377.96|380.89|377.99|380.81|377.91|11
1648454790000|2022-03-28 08:06:30|380.87|377.97|380.86|377.96|380.87|377.97|380.86|377.96|2
1648454800000|2022-03-28 08:06:40|380.87|377.97|380.87|377.97|380.92|378.02|380.86|377.96|18
1648454810000|2022-03-28 08:06:50|380.86|377.96|380.83|377.93|380.87|377.97|380.83|377.93|12
1648454820000|2022-03-28 08:07:00|380.82|377.92|380.63|377.73|380.83|377.93|380.62|377.72|23
1648454830000|2022-03-28 08:07:10|380.57|377.67|380.4|377.5|380.57|377.67|380.4|377.5|27
1648454840000|2022-03-28 08:07:20|380.39|377.49|380.34|377.44|380.4|377.5|380.34|377.44|7
1648454850000|2022-03-28 08:07:30|380.35|377.45|380.27|377.37|380.38|377.48|380.26|377.36|23
1648454860000|2022-03-28 08:07:40|380.29|377.39|380.27|377.37|380.33|377.43|380.27|377.37|22
1648454870000|2022-03-28 08:07:50|380.28|377.38|380.39|377.49|380.4|377.5|380.27|377.37|17
1648454880000|2022-03-28 08:08:00|380.35|377.45|380.3|377.4|380.35|377.45|380.27|377.37|16
1648454890000|2022-03-28 08:08:10|380.2|377.3|380.34|377.44|380.41|377.51|380.19|377.29|13
1648454900000|2022-03-28 08:08:20|380.37|377.47|380.31|377.41|380.37|377.47|380.29|377.39|11
1648454910000|2022-03-28 08:08:30|380.32|377.42|380.25|377.35|380.36|377.46|380.25|377.35|21
1648454920000|2022-03-28 08:08:40|380.27|377.37|380.2|377.3|380.36|377.46|380.2|377.3|9
1648454930000|2022-03-28 08:08:50|380.21|377.31|380.26|377.36|380.29|377.39|380.2|377.3|9
1648454940000|2022-03-28 08:09:00|380.27|377.37|380.24|377.34|380.27|377.37|380.23|377.33|23
1648454950000|2022-03-28 08:09:10|380.25|377.35|380.26|377.36|380.28|377.38|380.22|377.32|12
1648454960000|2022-03-28 08:09:20|380.25|377.35|380.26|377.36|380.27|377.37|380.25|377.35|5
1648454970000|2022-03-28 08:09:30|380.25|377.35|380.24|377.34|380.27|377.37|380.24|377.34|8
1648454980000|2022-03-28 08:09:40|380.27|377.37|380.27|377.37|380.27|377.37|380.24|377.34|8
1648454990000|2022-03-28 08:09:50|380.32|377.42|380.25|377.35|380.32|377.42|380.24|377.34|6
1648455000000|2022-03-28 08:10:00|380.27|377.37|380.25|377.35|380.27|377.37|380.24|377.34|7
1648455010000|2022-03-28 08:10:10|380.26|377.36|380.36|377.46|380.42|377.52|380.25|377.35|10
1648455020000|2022-03-28 08:10:20|380.37|377.47|380.37|377.47|380.37|377.47|380.35|377.45|9
1648455030000|2022-03-28 08:10:30|380.32|377.42|380.32|377.42|380.36|377.46|380.31|377.41|6
1648455040000|2022-03-28 08:10:40|380.31|377.41|380.35|377.45|380.36|377.46|380.31|377.41|7
1648455050000|2022-03-28 08:10:50|380.36|377.46|380.31|377.41|380.36|377.46|380.3|377.4|4
1648455060000|2022-03-28 08:11:00|380.32|377.42|380.36|377.46|380.37|377.47|380.32|377.42|6
1648455070000|2022-03-28 08:11:10|380.37|377.47|380.32|377.42|380.37|377.47|380.32|377.42|5
1648455080000|2022-03-28 08:11:20|380.33|377.43|380.29|377.39|380.41|377.51|380.29|377.39|11
1648455090000|2022-03-28 08:11:30|380.31|377.41|380.32|377.42|380.38|377.48|380.28|377.38|17
1648455100000|2022-03-28 08:11:40|380.33|377.43|380.31|377.41|380.33|377.43|380.31|377.41|5
1648455110000|2022-03-28 08:11:50|380.32|377.42|380.3|377.4|380.32|377.42|380.3|377.4|3
1648455130000|2022-03-28 08:12:10|380.32|377.42|380.3|377.4|380.32|377.42|380.3|377.4|6
1648455140000|2022-03-28 08:12:20|380.32|377.42|380.39|377.49|380.39|377.49|380.31|377.41|10
1648455150000|2022-03-28 08:12:30|380.41|377.51|380.48|377.58|380.49|377.59|380.41|377.51|18
1648455160000|2022-03-28 08:12:40|380.51|377.61|380.47|377.57|380.51|377.61|380.46|377.56|9
1648455170000|2022-03-28 08:12:50|380.48|377.58|380.49|377.59|380.5|377.6|380.48|377.58|4
1648455180000|2022-03-28 08:13:00|380.53|377.63|380.58|377.68|380.6|377.7|380.53|377.63|12
1648455190000|2022-03-28 08:13:10|380.59|377.69|380.62|377.72|380.62|377.72|380.59|377.69|9
1648455200000|2022-03-28 08:13:20|380.61|377.71|380.5|377.6|380.61|377.71|380.5|377.6|21
1648455210000|2022-03-28 08:13:30|380.51|377.61|380.33|377.43|380.52|377.62|380.33|377.43|16
1648455220000|2022-03-28 08:13:40|380.35|377.45|380.33|377.43|380.35|377.45|380.33|377.43|3
1648455230000|2022-03-28 08:13:50|380.32|377.42|380.31|377.41|380.32|377.42|380.31|377.41|2
1648455240000|2022-03-28 08:14:00|380.32|377.42|380.29|377.39|380.33|377.43|380.28|377.38|6
1648455250000|2022-03-28 08:14:10|380.34|377.44|380.31|377.41|380.37|377.47|380.31|377.41|13
1648455260000|2022-03-28 08:14:20|380.32|377.42|380.3|377.4|380.34|377.44|380.28|377.38|10
1648455270000|2022-03-28 08:14:30|380.31|377.41|380.31|377.41|380.31|377.41|380.3|377.4|7
1648455280000|2022-03-28 08:14:40|380.3|377.4|380.27|377.37|380.31|377.41|380.27|377.37|6
1648455290000|2022-03-28 08:14:50|380.26|377.36|379.59|376.69|380.29|377.39|379.57|376.67|27
1648455300000|2022-03-28 08:15:00|379.56|376.66|379.45|376.55|379.56|376.66|379.36|376.46|25
1648455310000|2022-03-28 08:15:10|379.4|376.5|379.38|376.48|379.41|376.51|379.28|376.38|21
1648455320000|2022-03-28 08:15:20|379.34|376.44|379.23|376.33|379.38|376.48|379.23|376.33|24
1648455330000|2022-03-28 08:15:30|379.3|376.4|378.93|376.03|379.3|376.4|378.86|375.96|35
1648455340000|2022-03-28 08:15:40|378.92|376.02|378.99|376.09|379.13|376.23|378.92|376.02|10
1648455350000|2022-03-28 08:15:50|378.89|375.99|378.69|375.79|378.93|376.03|378.69|375.79|11
1648455360000|2022-03-28 08:16:00|378.65|375.75|378.38|375.48|378.65|375.75|378.37|375.47|22
1648455370000|2022-03-28 08:16:10|378.39|375.49|378.34|375.44|378.39|375.49|378.23|375.33|21
1648455380000|2022-03-28 08:16:20|378.33|375.43|378.26|375.36|378.33|375.43|378.23|375.33|21
1648455390000|2022-03-28 08:16:30|378.25|375.35|378.15|375.25|378.27|375.37|378.15|375.25|21
1648455400000|2022-03-28 08:16:40|378.14|375.24|378.29|375.39|378.29|375.39|378.05|375.15|23
1648455410000|2022-03-28 08:16:50|378.3|375.4|378.66|375.76|378.66|375.76|378.25|375.35|30
1648455420000|2022-03-28 08:17:00|378.7|375.8|378.92|376.02|378.93|376.03|378.7|375.8|26
1648455430000|2022-03-28 08:17:10|378.9|376|378.9|376|378.9|376|378.79|375.89|16
1648455440000|2022-03-28 08:17:20|378.89|375.99|378.68|375.78|378.89|375.99|378.68|375.78|18
1648455450000|2022-03-28 08:17:30|378.69|375.79|378.62|375.72|378.78|375.88|378.57|375.67|24
1648455460000|2022-03-28 08:17:40|378.64|375.74|378.69|375.79|378.69|375.79|378.57|375.67|18
1648455470000|2022-03-28 08:17:50|378.64|375.74|378.63|375.73|378.67|375.77|378.62|375.72|7
1648455480000|2022-03-28 08:18:00|378.62|375.72|378.71|375.81|378.71|375.81|378.58|375.68|23
1648455490000|2022-03-28 08:18:10|378.7|375.8|378.65|375.75|378.71|375.81|378.63|375.73|18
1648455500000|2022-03-28 08:18:20|378.66|375.76|378.61|375.71|378.66|375.76|378.61|375.71|4
1648455510000|2022-03-28 08:18:30|378.53|375.63|378.34|375.44|378.53|375.63|378.31|375.41|19
1648455520000|2022-03-28 08:18:40|378.33|375.43|378.14|375.24|378.33|375.43|378.05|375.15|22
1648455530000|2022-03-28 08:18:50|378.15|375.25|378.49|375.59|378.52|375.62|378.14|375.24|26
1648455540000|2022-03-28 08:19:00|378.51|375.61|378.62|375.72|378.64|375.74|378.45|375.55|27
1648455550000|2022-03-28 08:19:10|378.63|375.73|378.63|375.73|378.64|375.74|378.62|375.72|7
1648455570000|2022-03-28 08:19:30|378.64|375.74|378.68|375.78|378.69|375.79|378.63|375.73|11
1648455580000|2022-03-28 08:19:40|378.67|375.77|378.72|375.82|378.8|375.9|378.67|375.77|24
1648455590000|2022-03-28 08:19:50|378.74|375.84|378.79|375.89|378.82|375.92|378.73|375.83|15
1648455600000|2022-03-28 08:20:00|378.8|375.9|378.81|375.91|378.81|375.91|378.73|375.83|14
1648455610000|2022-03-28 08:20:10|378.8|375.9|378.83|375.93|378.84|375.94|378.77|375.87|23
1648455620000|2022-03-28 08:20:20|378.82|375.92|378.73|375.83|378.82|375.92|378.73|375.83|16
1648455630000|2022-03-28 08:20:30|378.74|375.84|378.64|375.74|378.74|375.84|378.64|375.74|13
1648455640000|2022-03-28 08:20:40|378.65|375.75|378.7|375.8|378.72|375.82|378.65|375.75|9
1648455650000|2022-03-28 08:20:50|378.69|375.79|378.74|375.84|378.75|375.85|378.65|375.75|12
1648455660000|2022-03-28 08:21:00|378.75|375.85|378.83|375.93|378.89|375.99|378.75|375.85|23
1648455670000|2022-03-28 08:21:10|378.82|375.92|378.66|375.76|378.82|375.92|378.62|375.72|25
1648455680000|2022-03-28 08:21:20|378.67|375.77|378.67|375.77|378.69|375.79|378.66|375.76|18
1648455690000|2022-03-28 08:21:30|378.68|375.78|378.7|375.8|378.71|375.81|378.66|375.76|16
1648455700000|2022-03-28 08:21:40|378.68|375.78|378.69|375.79|378.74|375.84|378.66|375.76|13
1648455710000|2022-03-28 08:21:50|378.7|375.8|378.77|375.87|378.77|375.87|378.7|375.8|5
1648455720000|2022-03-28 08:22:00|378.78|375.88|378.78|375.88|378.8|375.9|378.78|375.88|11
1648455730000|2022-03-28 08:22:10|378.77|375.87|378.79|375.89|378.82|375.92|378.77|375.87|7
1648455740000|2022-03-28 08:22:20|378.81|375.91|378.81|375.91|378.82|375.92|378.79|375.89|10
1648455750000|2022-03-28 08:22:30|378.82|375.92|378.82|375.92|378.82|375.92|378.8|375.9|13
1648455760000|2022-03-28 08:22:40|378.83|375.93|378.87|375.97|378.87|375.97|378.81|375.91|9
1648455770000|2022-03-28 08:22:50|378.9|376|379.01|376.11|379.01|376.11|378.89|375.99|26
1648455780000|2022-03-28 08:23:00|378.99|376.09|379.16|376.26|379.16|376.26|378.96|376.06|23
1648455790000|2022-03-28 08:23:10|379.15|376.25|379.17|376.27|379.19|376.29|379.15|376.25|15
1648455800000|2022-03-28 08:23:20|379.19|376.29|379.2|376.3|379.2|376.3|379.11|376.21|18
1648455810000|2022-03-28 08:23:30|379.21|376.31|379.23|376.33|379.23|376.33|379.19|376.29|8
1648455820000|2022-03-28 08:23:40|379.22|376.32|379.35|376.45|379.35|376.45|379.22|376.32|10
1648455830000|2022-03-28 08:23:50|379.36|376.46|379.46|376.56|379.46|376.56|379.36|376.46|10
1648455840000|2022-03-28 08:24:00|379.45|376.55|379.53|376.63|379.53|376.63|379.44|376.54|14
1648455850000|2022-03-28 08:24:10|379.54|376.64|379.51|376.61|379.54|376.64|379.51|376.61|4
1648455860000|2022-03-28 08:24:20|379.52|376.62|379.46|376.56|379.52|376.62|379.45|376.55|9
1648455870000|2022-03-28 08:24:30|379.45|376.55|379.45|376.55|379.46|376.56|379.44|376.54|7
1648455880000|2022-03-28 08:24:40|379.47|376.57|379.57|376.67|379.58|376.68|379.41|376.51|11
1648455890000|2022-03-28 08:24:50|379.58|376.68|379.46|376.56|379.58|376.68|379.46|376.56|14
1648455900000|2022-03-28 08:25:00|379.4|376.5|379.57|376.67|379.58|376.68|379.4|376.5|19
1648455910000|2022-03-28 08:25:10|379.56|376.66|379.42|376.52|379.57|376.67|379.39|376.49|16
1648455920000|2022-03-28 08:25:20|379.41|376.51|379.45|376.55|379.45|376.55|379.36|376.46|25
1648455930000|2022-03-28 08:25:30|379.44|376.54|379.59|376.69|379.61|376.71|379.42|376.52|23
1648455940000|2022-03-28 08:25:40|379.58|376.68|379.55|376.65|379.59|376.69|379.54|376.64|14
1648455950000|2022-03-28 08:25:50|379.57|376.67|379.43|376.53|379.57|376.67|379.43|376.53|17
1648455960000|2022-03-28 08:26:00|379.45|376.55|379.46|376.56|379.48|376.58|379.45|376.55|16
1648455970000|2022-03-28 08:26:10|379.47|376.57|379.47|376.57|379.51|376.61|379.45|376.55|14
1648455980000|2022-03-28 08:26:20|379.46|376.56|379.47|376.57|379.48|376.58|379.46|376.56|7
1648455990000|2022-03-28 08:26:30|379.45|376.55|379.32|376.42|379.45|376.55|379.32|376.42|18
1648456000000|2022-03-28 08:26:40|379.35|376.45|379.26|376.36|379.35|376.45|379.23|376.33|22
1648456010000|2022-03-28 08:26:50|379.25|376.35|379.24|376.34|379.27|376.37|379.24|376.34|6
1648456020000|2022-03-28 08:27:00|379.21|376.31|379.24|376.34|379.25|376.35|379.21|376.31|12
1648456030000|2022-03-28 08:27:10|379.17|376.27|379.19|376.29|379.21|376.31|379.14|376.24|10
1648456040000|2022-03-28 08:27:20|379.16|376.26|379.27|376.37|379.28|376.38|379.15|376.25|10
1648456050000|2022-03-28 08:27:30|379.28|376.38|379.28|376.38|379.28|376.38|379.22|376.32|6
1648456060000|2022-03-28 08:27:40|379.27|376.37|379.18|376.28|379.28|376.38|379.18|376.28|4
1648456070000|2022-03-28 08:27:50|379.19|376.29|379.28|376.38|379.32|376.42|379.19|376.29|21
1648456080000|2022-03-28 08:28:00|379.27|376.37|379.31|376.41|379.36|376.46|379.27|376.37|16
1648456090000|2022-03-28 08:28:10|379.3|376.4|379.33|376.43|379.35|376.45|379.3|376.4|9
1648456100000|2022-03-28 08:28:20|379.32|376.42|379.35|376.45|379.36|376.46|379.24|376.34|15
1648456110000|2022-03-28 08:28:30|379.34|376.44|379.46|376.56|379.47|376.57|379.34|376.44|21
1648456120000|2022-03-28 08:28:40|379.45|376.55|379.55|376.65|379.55|376.65|379.45|376.55|17
1648456130000|2022-03-28 08:28:50|379.56|376.66|379.71|376.81|379.72|376.82|379.56|376.66|10
1648456140000|2022-03-28 08:29:00|379.72|376.82|379.79|376.89|379.8|376.9|379.72|376.82|16
1648456150000|2022-03-28 08:29:10|379.8|376.9|379.56|376.66|379.82|376.92|379.56|376.66|16
1648456160000|2022-03-28 08:29:20|379.61|376.71|379.51|376.61|379.61|376.71|379.47|376.57|20
1648456170000|2022-03-28 08:29:30|379.5|376.6|379.46|376.56|379.51|376.61|379.45|376.55|13
1648456180000|2022-03-28 08:29:40|379.47|376.57|379.48|376.58|379.52|376.62|379.47|376.57|7
1648456190000|2022-03-28 08:29:50|379.49|376.59|379.52|376.62|379.53|376.63|379.48|376.58|13
1648456200000|2022-03-28 08:30:00|379.5|376.6|379.48|376.58|379.52|376.62|379.47|376.57|17
1648456210000|2022-03-28 08:30:10|379.45|376.55|379.4|376.5|379.45|376.55|379.4|376.5|12
1648456220000|2022-03-28 08:30:20|379.39|376.49|379.33|376.43|379.39|376.49|379.33|376.43|5
1648456230000|2022-03-28 08:30:30|379.3|376.4|379.41|376.51|379.45|376.55|379.3|376.4|21
1648456240000|2022-03-28 08:30:40|379.43|376.53|379.52|376.62|379.55|376.65|379.41|376.51|28
1648456250000|2022-03-28 08:30:50|379.53|376.63|379.56|376.66|379.57|376.67|379.53|376.63|8
1648456260000|2022-03-28 08:31:00|379.55|376.65|379.57|376.67|379.57|376.67|379.55|376.65|3
1648456270000|2022-03-28 08:31:10|379.59|376.69|379.57|376.67|379.59|376.69|379.57|376.67|2
1648456280000|2022-03-28 08:31:20|379.56|376.66|379.41|376.51|379.58|376.68|379.41|376.51|14
1648456290000|2022-03-28 08:31:30|379.42|376.52|379.23|376.33|379.42|376.52|379.23|376.33|24
1648456300000|2022-03-28 08:31:40|379.22|376.32|379.29|376.39|379.29|376.39|379.22|376.32|12
1648456310000|2022-03-28 08:31:50|379.3|376.4|379.35|376.45|379.38|376.48|379.29|376.39|13
1648456320000|2022-03-28 08:32:00|379.34|376.44|379.32|376.42|379.34|376.44|379.31|376.41|9
1648456330000|2022-03-28 08:32:10|379.31|376.41|379.32|376.42|379.32|376.42|379.28|376.38|7
1648456340000|2022-03-28 08:32:20|379.34|376.44|379.27|376.37|379.36|376.46|379.18|376.28|16
1648456350000|2022-03-28 08:32:30|379.28|376.38|379.16|376.26|379.28|376.38|379.15|376.25|15
1648456360000|2022-03-28 08:32:40|379.19|376.29|379.36|376.46|379.36|376.46|379.16|376.26|15
1648456370000|2022-03-28 08:32:50|379.38|376.48|379.35|376.45|379.38|376.48|379.32|376.42|12
1648456380000|2022-03-28 08:33:00|379.36|376.46|379.38|376.48|379.39|376.49|379.35|376.45|10
1648456390000|2022-03-28 08:33:10|379.39|376.49|379.2|376.3|379.4|376.5|379.2|376.3|10
1648456400000|2022-03-28 08:33:20|379.21|376.31|379.22|376.32|379.23|376.33|379.19|376.29|10
1648456410000|2022-03-28 08:33:30|379.21|376.31|378.97|376.07|379.22|376.32|378.97|376.07|13
1648456420000|2022-03-28 08:33:40|378.96|376.06|378.89|375.99|379|376.1|378.89|375.99|16
1648456430000|2022-03-28 08:33:50|378.9|376|378.92|376.02|378.93|376.03|378.89|375.99|8
1648456440000|2022-03-28 08:34:00|378.93|376.03|378.85|375.95|378.94|376.04|378.83|375.93|10
1648456450000|2022-03-28 08:34:10|378.86|375.96|378.85|375.95|378.87|375.97|378.82|375.92|11
1648456460000|2022-03-28 08:34:20|378.86|375.96|378.87|375.97|378.87|375.97|378.84|375.94|12
1648456470000|2022-03-28 08:34:30|378.85|375.95|378.8|375.9|378.86|375.96|378.77|375.87|10
1648456480000|2022-03-28 08:34:40|378.81|375.91|378.82|375.92|378.82|375.92|378.81|375.91|4
1648456490000|2022-03-28 08:34:50|378.83|375.93|378.79|375.89|378.83|375.93|378.79|375.89|14
1648456500000|2022-03-28 08:35:00|378.8|375.9|378.8|375.9|378.8|375.9|378.8|375.9|1
1648456510000|2022-03-28 08:35:10|378.79|375.89|378.79|375.89|378.79|375.89|378.79|375.89|1
1648456520000|2022-03-28 08:35:20|378.8|375.9|378.79|375.89|378.81|375.91|378.78|375.88|8
1648456530000|2022-03-28 08:35:30|378.81|375.91|378.72|375.82|378.81|375.91|378.72|375.82|3
1648456540000|2022-03-28 08:35:40|378.77|375.87|378.81|375.91|378.83|375.93|378.76|375.86|12
1648456550000|2022-03-28 08:35:50|378.82|375.92|379.03|376.13|379.03|376.13|378.81|375.91|22
1648456560000|2022-03-28 08:36:00|379.04|376.14|379.04|376.14|379.06|376.16|379.04|376.14|7
1648456570000|2022-03-28 08:36:10|379.05|376.15|378.97|376.07|379.12|376.22|378.91|376.01|20
1648456580000|2022-03-28 08:36:20|378.96|376.06|378.91|376.01|378.97|376.07|378.88|375.98|16
1648456590000|2022-03-28 08:36:30|378.89|375.99|378.89|375.99|378.91|376.01|378.88|375.98|10
1648456600000|2022-03-28 08:36:40|378.9|376|378.86|375.96|378.9|376|378.86|375.96|7
1648456610000|2022-03-28 08:36:50|378.85|375.95|378.86|375.96|378.87|375.97|378.73|375.83|15
1648456620000|2022-03-28 08:37:00|378.81|375.91|378.84|375.94|378.84|375.94|378.81|375.91|4
1648456630000|2022-03-28 08:37:10|378.85|375.95|378.84|375.94|378.85|375.95|378.83|375.93|8
1648456640000|2022-03-28 08:37:20|378.83|375.93|378.84|375.94|378.84|375.94|378.83|375.93|6
1648456650000|2022-03-28 08:37:30|378.83|375.93|378.72|375.82|378.84|375.94|378.66|375.76|18
1648456660000|2022-03-28 08:37:40|378.73|375.83|378.72|375.82|378.75|375.85|378.68|375.78|9
1648456670000|2022-03-28 08:37:50|378.71|375.81|378.68|375.78|378.71|375.81|378.68|375.78|4
1648456680000|2022-03-28 08:38:00|378.7|375.8|378.71|375.81|378.72|375.82|378.61|375.71|15
1648456690000|2022-03-28 08:38:10|378.75|375.85|378.72|375.82|378.76|375.86|378.72|375.82|23
1648456700000|2022-03-28 08:38:20|378.76|375.86|378.71|375.81|378.78|375.88|378.66|375.76|17
1648456710000|2022-03-28 08:38:30|378.72|375.82|378.69|375.79|378.72|375.82|378.68|375.78|10
1648456720000|2022-03-28 08:38:40|378.7|375.8|378.72|375.82|378.73|375.83|378.69|375.79|7
1648456730000|2022-03-28 08:38:50|378.74|375.84|378.76|375.86|378.77|375.87|378.72|375.82|10
1648456740000|2022-03-28 08:39:00|378.77|375.87|378.71|375.81|378.83|375.93|378.7|375.8|22
1648456750000|2022-03-28 08:39:10|378.78|375.88|378.75|375.85|378.78|375.88|378.73|375.83|8
1648456760000|2022-03-28 08:39:20|378.74|375.84|378.75|375.85|378.76|375.86|378.74|375.84|7
1648456770000|2022-03-28 08:39:30|378.74|375.84|378.76|375.86|378.76|375.86|378.74|375.84|6
1648456780000|2022-03-28 08:39:40|378.75|375.85|378.75|375.85|378.77|375.87|378.75|375.85|4
1648456790000|2022-03-28 08:39:50|378.74|375.84|378.69|375.79|378.74|375.84|378.63|375.73|16
1648456800000|2022-03-28 08:40:00|378.66|375.76|378.64|375.74|378.69|375.79|378.54|375.64|16
1648456810000|2022-03-28 08:40:10|378.65|375.75|378.96|376.06|378.96|376.06|378.64|375.74|20
1648456820000|2022-03-28 08:40:20|378.97|376.07|379.11|376.21|379.13|376.23|378.97|376.07|16
1648456830000|2022-03-28 08:40:30|379.1|376.2|379.08|376.18|379.14|376.24|379.02|376.12|12
1648456840000|2022-03-28 08:40:40|379.06|376.16|379.08|376.18|379.12|376.22|379.06|376.16|16
1648456850000|2022-03-28 08:40:50|379.09|376.19|379.1|376.2|379.11|376.21|379.09|376.19|4
1648456860000|2022-03-28 08:41:00|379.11|376.21|379.1|376.2|379.24|376.34|379.1|376.2|25
1648456870000|2022-03-28 08:41:10|379.11|376.21|379.14|376.24|379.15|376.25|379.07|376.17|15
1648456880000|2022-03-28 08:41:20|379.12|376.22|379.18|376.28|379.19|376.29|379.12|376.22|8
1648456890000|2022-03-28 08:41:30|379.19|376.29|379.28|376.38|379.28|376.38|379.19|376.29|16
1648456900000|2022-03-28 08:41:40|379.25|376.35|379.34|376.44|379.36|376.46|379.25|376.35|16
1648456910000|2022-03-28 08:41:50|379.33|376.43|379.31|376.41|379.34|376.44|379.3|376.4|6
1648456920000|2022-03-28 08:42:00|379.32|376.42|379.33|376.43|379.36|376.46|379.32|376.42|6
1648456930000|2022-03-28 08:42:10|379.34|376.44|379.3|376.4|379.34|376.44|379.3|376.4|5
1648456940000|2022-03-28 08:42:20|379.31|376.41|379.31|376.41|379.31|376.41|379.31|376.41|1
1648456950000|2022-03-28 08:42:30|379.3|376.4|379.37|376.47|379.37|376.47|379.3|376.4|10
1648456960000|2022-03-28 08:42:40|379.44|376.54|379.47|376.57|379.55|376.65|379.43|376.53|22
1648456970000|2022-03-28 08:42:50|379.45|376.55|379.49|376.59|379.49|376.59|379.44|376.54|19
1648456980000|2022-03-28 08:43:00|379.48|376.58|379.46|376.56|379.49|376.59|379.46|376.56|7
1648456990000|2022-03-28 08:43:10|379.43|376.53|379.43|376.53|379.47|376.57|379.43|376.53|9
1648457000000|2022-03-28 08:43:20|379.44|376.54|379.38|376.48|379.44|376.54|379.3|376.4|14
1648457010000|2022-03-28 08:43:30|379.37|376.47|379.38|376.48|379.38|376.48|379.35|376.45|11
1648457020000|2022-03-28 08:43:40|379.39|376.49|379.37|376.47|379.39|376.49|379.37|376.47|3
1648457030000|2022-03-28 08:43:50|379.38|376.48|379.36|376.46|379.38|376.48|379.33|376.43|8
1648457040000|2022-03-28 08:44:00|379.35|376.45|379.38|376.48|379.4|376.5|379.34|376.44|12
1648457050000|2022-03-28 08:44:10|379.39|376.49|379.87|376.97|379.89|376.99|379.38|376.48|25
1648457060000|2022-03-28 08:44:20|379.89|376.99|380.05|377.15|380.15|377.25|379.86|376.96|28
1648457070000|2022-03-28 08:44:30|380.09|377.19|380.09|377.19|380.11|377.21|380.04|377.14|20
1648457080000|2022-03-28 08:44:40|380.1|377.2|379.96|377.06|380.1|377.2|379.95|377.05|11
1648457090000|2022-03-28 08:44:50|379.95|377.05|379.94|377.04|379.95|377.05|379.93|377.03|10
1648457100000|2022-03-28 08:45:00|379.95|377.05|379.94|377.04|379.95|377.05|379.88|376.98|15
1648457110000|2022-03-28 08:45:10|379.98|377.08|380|377.1|380|377.1|379.93|377.03|17
1648457120000|2022-03-28 08:45:20|379.99|377.09|380.02|377.12|380.02|377.12|379.99|377.09|7
1648457130000|2022-03-28 08:45:30|380.01|377.11|380.01|377.11|380.02|377.12|380.01|377.11|9
1648457140000|2022-03-28 08:45:40|380.02|377.12|379.96|377.06|380.02|377.12|379.92|377.02|15
1648457150000|2022-03-28 08:45:50|379.97|377.07|380.02|377.12|380.04|377.14|379.94|377.04|14
1648457160000|2022-03-28 08:46:00|380.03|377.13|380.14|377.24|380.18|377.28|380.03|377.13|11
1648457170000|2022-03-28 08:46:10|380.15|377.25|380.17|377.27|380.17|377.27|380.15|377.25|3
1648457180000|2022-03-28 08:46:20|380.18|377.28|380.3|377.4|380.3|377.4|380.18|377.28|6
1648457190000|2022-03-28 08:46:30|380.32|377.42|380.27|377.37|380.32|377.42|380.23|377.33|18
1648457200000|2022-03-28 08:46:40|380.25|377.35|380.38|377.48|380.39|377.49|380.21|377.31|10
1648457210000|2022-03-28 08:46:50|380.36|377.46|380.36|377.46|380.38|377.48|380.36|377.46|7
1648457220000|2022-03-28 08:47:00|380.43|377.53|380.46|377.56|380.46|377.56|380.41|377.51|10
1648457230000|2022-03-28 08:47:10|380.44|377.54|380.45|377.55|380.47|377.57|380.44|377.54|10
1648457240000|2022-03-28 08:47:20|380.47|377.57|380.4|377.5|380.47|377.57|380.36|377.46|13
1648457250000|2022-03-28 08:47:30|380.39|377.49|380.42|377.52|380.42|377.52|380.37|377.47|18
1648457260000|2022-03-28 08:47:40|380.41|377.51|380.69|377.79|380.7|377.8|380.37|377.47|19
1648457270000|2022-03-28 08:47:50|380.7|377.8|380.54|377.64|380.7|377.8|380.54|377.64|13
1648457280000|2022-03-28 08:48:00|380.55|377.65|380.62|377.72|380.64|377.74|380.55|377.65|13
1648457290000|2022-03-28 08:48:10|380.63|377.73|380.64|377.74|380.64|377.74|380.62|377.72|8
1648457300000|2022-03-28 08:48:20|380.66|377.76|380.72|377.82|380.73|377.83|380.65|377.75|21
1648457310000|2022-03-28 08:48:30|380.73|377.83|380.47|377.57|380.73|377.83|380.45|377.55|19
1648457320000|2022-03-28 08:48:40|380.46|377.56|380.54|377.64|380.54|377.64|380.45|377.55|17
1648457330000|2022-03-28 08:48:50|380.55|377.65|380.47|377.57|380.58|377.68|380.47|377.57|17
1648457340000|2022-03-28 08:49:00|380.48|377.58|380.28|377.38|380.48|377.58|380.26|377.36|18
1648457350000|2022-03-28 08:49:10|380.31|377.41|380.56|377.66|380.56|377.66|380.3|377.4|16
1648457360000|2022-03-28 08:49:20|380.57|377.67|380.46|377.56|380.57|377.67|380.46|377.56|16
1648457370000|2022-03-28 08:49:30|380.47|377.57|380.47|377.57|380.47|377.57|380.43|377.53|13
1648457380000|2022-03-28 08:49:40|380.45|377.55|380.45|377.55|380.48|377.58|380.45|377.55|8
1648457390000|2022-03-28 08:49:50|380.47|377.57|380.5|377.6|380.53|377.63|380.45|377.55|20
1648457400000|2022-03-28 08:50:00|380.51|377.61|380.39|377.49|380.52|377.62|380.39|377.49|15
1648457410000|2022-03-28 08:50:10|380.38|377.48|380.49|377.59|380.51|377.61|380.38|377.48|20
1648457420000|2022-03-28 08:50:20|380.48|377.58|380.42|377.52|380.48|377.58|380.41|377.51|14
1648457430000|2022-03-28 08:50:30|380.41|377.51|380.48|377.58|380.48|377.58|380.41|377.51|9
1648457440000|2022-03-28 08:50:40|380.49|377.59|380.51|377.61|380.52|377.62|380.49|377.59|4
1648457450000|2022-03-28 08:50:50|380.52|377.62|380.55|377.65|380.57|377.67|380.52|377.62|10
1648457460000|2022-03-28 08:51:00|380.57|377.67|380.58|377.68|380.62|377.72|380.57|377.67|11
1648457470000|2022-03-28 08:51:10|380.57|377.67|380.47|377.57|380.62|377.72|380.46|377.56|15
1648457480000|2022-03-28 08:51:20|380.46|377.56|380.49|377.59|380.49|377.59|380.44|377.54|10
1648457490000|2022-03-28 08:51:30|380.5|377.6|380.52|377.62|380.53|377.63|380.44|377.54|17
1648457500000|2022-03-28 08:51:40|380.53|377.63|380.5|377.6|380.53|377.63|380.47|377.57|10
1648457510000|2022-03-28 08:51:50|380.49|377.59|380.6|377.7|380.64|377.74|380.47|377.57|19
1648457520000|2022-03-28 08:52:00|380.61|377.71|380.56|377.66|380.64|377.74|380.56|377.66|17
1648457530000|2022-03-28 08:52:10|380.58|377.68|380.51|377.61|380.58|377.68|380.46|377.56|20
1648457540000|2022-03-28 08:52:20|380.52|377.62|380.51|377.61|380.52|377.62|380.43|377.53|14
1648457550000|2022-03-28 08:52:30|380.53|377.63|380.58|377.68|380.58|377.68|380.53|377.63|4
1648457560000|2022-03-28 08:52:40|380.59|377.69|380.65|377.75|380.65|377.75|380.56|377.66|10
1648457570000|2022-03-28 08:52:50|380.6|377.7|380.65|377.75|380.65|377.75|380.55|377.65|13
1648457580000|2022-03-28 08:53:00|380.66|377.76|380.64|377.74|380.67|377.77|380.63|377.73|7
1648457590000|2022-03-28 08:53:10|380.67|377.77|380.68|377.78|380.68|377.78|380.63|377.73|7
1648457600000|2022-03-28 08:53:20|380.71|377.81|380.72|377.82|380.77|377.87|380.67|377.77|15
1648457610000|2022-03-28 08:53:30|380.74|377.84|380.77|377.87|380.8|377.9|380.7|377.8|19
1648457620000|2022-03-28 08:53:40|380.76|377.86|380.78|377.88|380.84|377.94|380.74|377.84|25
1648457630000|2022-03-28 08:53:50|380.77|377.87|380.8|377.9|380.81|377.91|380.76|377.86|17
1648457640000|2022-03-28 08:54:00|380.79|377.89|380.87|377.97|380.93|378.03|380.79|377.89|20
1648457650000|2022-03-28 08:54:10|380.88|377.98|380.79|377.89|380.9|378|380.78|377.88|13
1648457660000|2022-03-28 08:54:20|380.78|377.88|380.87|377.97|380.87|377.97|380.78|377.88|16
1648457670000|2022-03-28 08:54:30|380.93|378.03|380.96|378.06|380.96|378.06|380.93|378.03|9
1648457680000|2022-03-28 08:54:40|380.94|378.04|380.95|378.05|380.95|378.05|380.91|378.01|8
1648457690000|2022-03-28 08:54:50|380.93|378.03|380.93|378.03|380.93|378.03|380.9|378|4
1648457700000|2022-03-28 08:55:00|380.92|378.02|380.79|377.89|380.92|378.02|380.78|377.88|13
1648457710000|2022-03-28 08:55:10|380.8|377.9|380.84|377.94|380.84|377.94|380.8|377.9|5
1648457720000|2022-03-28 08:55:20|380.83|377.93|380.94|378.04|380.97|378.07|380.83|377.93|15
1648457730000|2022-03-28 08:55:30|380.95|378.05|380.86|377.96|380.95|378.05|380.8|377.9|20
1648457740000|2022-03-28 08:55:40|380.85|377.95|380.88|377.98|380.9|378|380.8|377.9|15
1648457750000|2022-03-28 08:55:50|380.89|377.99|380.92|378.02|380.92|378.02|380.88|377.98|8
1648457760000|2022-03-28 08:56:00|380.91|378.01|380.9|378|380.92|378.02|380.9|378|3
1648457770000|2022-03-28 08:56:10|380.91|378.01|381.1|378.2|381.1|378.2|380.9|378|11
1648457780000|2022-03-28 08:56:20|381.12|378.22|381.06|378.16|381.15|378.25|381.04|378.14|21
1648457790000|2022-03-28 08:56:30|381.08|378.18|380.99|378.09|381.08|378.18|380.99|378.09|11
1648457800000|2022-03-28 08:56:40|380.97|378.07|381.02|378.12|381.04|378.14|380.96|378.06|13
1648457810000|2022-03-28 08:56:50|381.04|378.14|381.1|378.2|381.15|378.25|381.01|378.11|10
1648457820000|2022-03-28 08:57:00|381.09|378.19|381.1|378.2|381.1|378.2|381.08|378.18|6
1648457830000|2022-03-28 08:57:10|381.09|378.19|381.77|378.87|381.78|378.88|381.09|378.19|22
1648457840000|2022-03-28 08:57:20|381.78|378.88|381.85|378.95|381.86|378.96|381.78|378.88|22
1648457850000|2022-03-28 08:57:30|381.84|378.94|381.8|378.9|381.84|378.94|381.79|378.89|19
1648457860000|2022-03-28 08:57:40|381.79|378.89|381.79|378.89|381.82|378.92|381.72|378.82|20
1648457870000|2022-03-28 08:57:50|381.78|378.88|381.79|378.89|381.8|378.9|381.74|378.84|21
1648457880000|2022-03-28 08:58:00|381.78|378.88|381.7|378.8|381.8|378.9|381.7|378.8|18
1648457890000|2022-03-28 08:58:10|381.69|378.79|381.61|378.71|381.77|378.87|381.55|378.65|24
1648457900000|2022-03-28 08:58:20|381.6|378.7|381.41|378.51|381.6|378.7|381.4|378.5|14
1648457910000|2022-03-28 08:58:30|381.4|378.5|381.39|378.49|381.42|378.52|381.38|378.48|9
1648457920000|2022-03-28 08:58:40|381.4|378.5|381.43|378.53|381.43|378.53|381.4|378.5|10
1648457930000|2022-03-28 08:58:50|381.42|378.52|381.38|378.48|381.42|378.52|381.37|378.47|8
1648457940000|2022-03-28 08:59:00|381.37|378.47|381.17|378.27|381.37|378.47|381.17|378.27|17
1648457950000|2022-03-28 08:59:10|381.16|378.26|381.11|378.21|381.18|378.28|381.11|378.21|14
1648457960000|2022-03-28 08:59:20|381.08|378.18|381.13|378.23|381.17|378.27|381.08|378.18|18
1648457970000|2022-03-28 08:59:30|381.14|378.24|381.11|378.21|381.22|378.32|381.07|378.17|19
1648457980000|2022-03-28 08:59:40|381.13|378.23|381.04|378.14|381.15|378.25|381.03|378.13|23
1648457990000|2022-03-28 08:59:50|381.07|378.17|380.96|378.06|381.07|378.17|380.92|378.02|12
1648458000000|2022-03-28 09:00:00|380.92|378.02|380.76|377.86|380.94|378.04|380.72|377.82|19
1648458010000|2022-03-28 09:00:10|380.75|377.85|380.75|377.85|380.76|377.86|380.74|377.84|12
1648458020000|2022-03-28 09:00:20|380.74|377.84|380.7|377.8|380.76|377.86|380.7|377.8|9
1648458030000|2022-03-28 09:00:30|380.72|377.82|380.73|377.83|380.75|377.85|380.7|377.8|11
1648458040000|2022-03-28 09:00:40|380.74|377.84|380.75|377.85|380.75|377.85|380.74|377.84|4
1648458050000|2022-03-28 09:00:50|380.76|377.86|380.72|377.82|380.76|377.86|380.69|377.79|5
1648458060000|2022-03-28 09:01:00|380.69|377.79|380.69|377.79|380.74|377.84|380.63|377.73|13
1648458070000|2022-03-28 09:01:10|380.66|377.76|380.62|377.72|380.66|377.76|380.6|377.7|9
1648458080000|2022-03-28 09:01:20|380.63|377.73|380.61|377.71|380.63|377.73|380.61|377.71|3
1648458090000|2022-03-28 09:01:30|380.62|377.72|380.62|377.72|380.62|377.72|380.62|377.72|1
1648458100000|2022-03-28 09:01:40|380.61|377.71|380.5|377.6|380.62|377.72|380.48|377.58|8
1648458110000|2022-03-28 09:01:50|380.49|377.59|380.38|377.48|380.49|377.59|380.34|377.44|14
1648458120000|2022-03-28 09:02:00|380.37|377.47|380.39|377.49|380.41|377.51|380.35|377.45|10
1648458130000|2022-03-28 09:02:10|380.35|377.45|380.36|377.46|380.37|377.47|380.33|377.43|11
1648458140000|2022-03-28 09:02:20|380.38|377.48|380.41|377.51|380.41|377.51|380.38|377.48|12
1648458150000|2022-03-28 09:02:30|380.4|377.5|380.4|377.5|380.41|377.51|380.4|377.5|5
1648458160000|2022-03-28 09:02:40|380.41|377.51|380.46|377.56|380.46|377.56|380.4|377.5|12
1648458170000|2022-03-28 09:02:50|380.47|377.57|380.47|377.57|380.49|377.59|380.45|377.55|18
1648458180000|2022-03-28 09:03:00|380.44|377.54|380.52|377.62|380.54|377.64|380.44|377.54|9
1648458190000|2022-03-28 09:03:10|380.51|377.61|380.54|377.64|380.54|377.64|380.5|377.6|9
1648458200000|2022-03-28 09:03:20|380.58|377.68|380.56|377.66|380.58|377.68|380.52|377.62|11
1648458210000|2022-03-28 09:03:30|380.52|377.62|380.55|377.65|380.57|377.67|380.52|377.62|12
1648458220000|2022-03-28 09:03:40|380.52|377.62|380.48|377.58|380.52|377.62|380.48|377.58|8
1648458230000|2022-03-28 09:03:50|380.47|377.57|380.53|377.63|380.61|377.71|380.43|377.53|30
1648458240000|2022-03-28 09:04:00|380.5|377.6|380.51|377.61|380.55|377.65|380.48|377.58|14
1648458250000|2022-03-28 09:04:10|380.52|377.62|380.51|377.61|380.52|377.62|380.51|377.61|2
1648458260000|2022-03-28 09:04:20|380.49|377.59|380.48|377.58|380.5|377.6|380.48|377.58|8
1648458270000|2022-03-28 09:04:30|380.47|377.57|380.44|377.54|380.47|377.57|380.38|377.48|18
1648458280000|2022-03-28 09:04:40|380.42|377.52|380.7|377.8|380.79|377.89|380.42|377.52|33
1648458290000|2022-03-28 09:04:50|380.71|377.81|380.81|377.91|380.82|377.92|380.71|377.81|21
1648458300000|2022-03-28 09:05:00|380.79|377.89|380.84|377.94|380.95|378.05|380.79|377.89|23
1648458310000|2022-03-28 09:05:10|380.85|377.95|380.89|377.99|380.89|377.99|380.85|377.95|10
1648458320000|2022-03-28 09:05:20|380.9|378|380.9|378|380.91|378.01|380.9|378|5
1648458330000|2022-03-28 09:05:30|380.91|378.01|380.92|378.02|380.92|378.02|380.9|378|8
1648458340000|2022-03-28 09:05:40|380.93|378.03|381.12|378.22|381.15|378.25|380.92|378.02|31
1648458350000|2022-03-28 09:05:50|381.11|378.21|381.02|378.12|381.14|378.24|381.01|378.11|23
1648458360000|2022-03-28 09:06:00|381.03|378.13|381.03|378.13|381.06|378.16|381.01|378.11|12
1648458370000|2022-03-28 09:06:10|381.04|378.14|381.08|378.18|381.12|378.22|381.04|378.14|20
1648458380000|2022-03-28 09:06:20|381.1|378.2|381.08|378.18|381.1|378.2|381.08|378.18|4
1648458390000|2022-03-28 09:06:30|381.09|378.19|380.86|377.96|381.09|378.19|380.84|377.94|20
1648458400000|2022-03-28 09:06:40|380.85|377.95|380.77|377.87|380.85|377.95|380.77|377.87|10
1648458410000|2022-03-28 09:06:50|380.81|377.91|380.76|377.86|380.81|377.91|380.74|377.84|7
1648458420000|2022-03-28 09:07:00|380.75|377.85|380.59|377.69|380.75|377.85|380.55|377.65|15
1648458430000|2022-03-28 09:07:10|380.6|377.7|380.59|377.69|380.6|377.7|380.59|377.69|4
1648458440000|2022-03-28 09:07:20|380.51|377.61|380.52|377.62|380.52|377.62|380.49|377.59|11
1648458450000|2022-03-28 09:07:30|380.51|377.61|380.53|377.63|380.53|377.63|380.51|377.61|4
1648458460000|2022-03-28 09:07:40|380.55|377.65|380.54|377.64|380.55|377.65|380.52|377.62|13
1648458470000|2022-03-28 09:07:50|380.55|377.65|380.6|377.7|380.63|377.73|380.54|377.64|21
1648458480000|2022-03-28 09:08:00|380.56|377.66|380.56|377.66|380.57|377.67|380.54|377.64|10
1648458490000|2022-03-28 09:08:10|380.54|377.64|380.59|377.69|380.59|377.69|380.53|377.63|11
1648458500000|2022-03-28 09:08:20|380.62|377.72|380.64|377.74|380.65|377.75|380.6|377.7|7
1648458510000|2022-03-28 09:08:30|380.65|377.75|380.75|377.85|380.76|377.86|380.64|377.74|10
1648458520000|2022-03-28 09:08:40|380.76|377.86|380.78|377.88|380.79|377.89|380.75|377.85|8
1648458530000|2022-03-28 09:08:50|380.8|377.9|380.72|377.82|380.8|377.9|380.72|377.82|8
1648458540000|2022-03-28 09:09:00|380.73|377.83|380.79|377.89|380.8|377.9|380.73|377.83|6
1648458550000|2022-03-28 09:09:10|380.78|377.88|380.74|377.84|380.79|377.89|380.74|377.84|8
1648458560000|2022-03-28 09:09:20|380.75|377.85|380.74|377.84|380.79|377.89|380.73|377.83|9
1648458570000|2022-03-28 09:09:30|380.73|377.83|380.72|377.82|380.73|377.83|380.68|377.78|12
1648458580000|2022-03-28 09:09:40|380.73|377.83|380.73|377.83|380.73|377.83|380.72|377.82|3
1648458590000|2022-03-28 09:09:50|380.72|377.82|380.73|377.83|380.73|377.83|380.72|377.82|2
1648458600000|2022-03-28 09:10:00|380.75|377.85|380.74|377.84|380.76|377.86|380.74|377.84|4
1648458610000|2022-03-28 09:10:10|380.75|377.85|380.75|377.85|380.76|377.86|380.74|377.84|9
1648458620000|2022-03-28 09:10:20|380.74|377.84|380.74|377.84|380.76|377.86|380.74|377.84|5
1648458630000|2022-03-28 09:10:30|380.73|377.83|380.63|377.73|380.73|377.83|380.63|377.73|10
1648458640000|2022-03-28 09:10:40|380.62|377.72|380.44|377.54|380.62|377.72|380.44|377.54|21
1648458650000|2022-03-28 09:10:50|380.45|377.55|380.36|377.46|380.46|377.56|380.36|377.46|8
1648458660000|2022-03-28 09:11:00|380.35|377.45|380.39|377.49|380.39|377.49|380.35|377.45|6
1648458670000|2022-03-28 09:11:10|380.34|377.44|380.24|377.34|380.35|377.45|380.21|377.31|16
1648458680000|2022-03-28 09:11:20|380.22|377.32|380.49|377.59|380.49|377.59|380.12|377.22|22
1648458690000|2022-03-28 09:11:30|380.5|377.6|380.38|377.48|380.52|377.62|380.38|377.48|27
1648458700000|2022-03-28 09:11:40|380.37|377.47|380.5|377.6|380.51|377.61|380.37|377.47|16
1648458710000|2022-03-28 09:11:50|380.49|377.59|380.39|377.49|380.49|377.59|380.34|377.44|20
1648458720000|2022-03-28 09:12:00|380.37|377.47|380.44|377.54|380.45|377.55|380.37|377.47|8
1648458730000|2022-03-28 09:12:10|380.46|377.56|380.62|377.72|380.62|377.72|380.46|377.56|19
1648458740000|2022-03-28 09:12:20|380.63|377.73|380.59|377.69|380.63|377.73|380.58|377.68|11
1648458750000|2022-03-28 09:12:30|380.6|377.7|380.6|377.7|380.6|377.7|380.59|377.69|5
1648458760000|2022-03-28 09:12:40|380.58|377.68|380.6|377.7|380.63|377.73|380.58|377.68|8
1648458770000|2022-03-28 09:12:50|380.61|377.71|380.64|377.74|380.64|377.74|380.6|377.7|4
1648458780000|2022-03-28 09:13:00|380.65|377.75|380.68|377.78|380.7|377.8|380.65|377.75|5
1648458790000|2022-03-28 09:13:10|380.7|377.8|380.68|377.78|380.71|377.81|380.68|377.78|11
1648458800000|2022-03-28 09:13:20|380.69|377.79|380.77|377.87|380.77|377.87|380.68|377.78|13
1648458810000|2022-03-28 09:13:30|380.7|377.8|380.75|377.85|380.82|377.92|380.68|377.78|18
1648458820000|2022-03-28 09:13:40|380.76|377.86|380.75|377.85|380.76|377.86|380.73|377.83|8
1648458830000|2022-03-28 09:13:50|380.74|377.84|380.73|377.83|380.75|377.85|380.72|377.82|7
1648458840000|2022-03-28 09:14:00|380.72|377.82|380.74|377.84|380.74|377.84|380.72|377.82|5
1648458850000|2022-03-28 09:14:10|380.72|377.82|380.78|377.88|380.8|377.9|380.72|377.82|20
1648458860000|2022-03-28 09:14:20|380.77|377.87|380.75|377.85|380.8|377.9|380.75|377.85|13
1648458870000|2022-03-28 09:14:30|380.76|377.86|380.72|377.82|380.8|377.9|380.67|377.77|19
1648458880000|2022-03-28 09:14:40|380.73|377.83|380.77|377.87|380.77|377.87|380.73|377.83|12
1648458890000|2022-03-28 09:14:50|380.74|377.84|380.78|377.88|380.78|377.88|380.74|377.84|7
1648458900000|2022-03-28 09:15:00|380.74|377.84|380.72|377.82|380.74|377.84|380.68|377.78|16
1648458910000|2022-03-28 09:15:10|380.73|377.83|380.49|377.59|380.73|377.83|380.48|377.58|17
1648458920000|2022-03-28 09:15:20|380.44|377.54|380.52|377.62|380.52|377.62|380.44|377.54|15
1648458930000|2022-03-28 09:15:30|380.51|377.61|380.51|377.61|380.53|377.63|380.51|377.61|5
1648458940000|2022-03-28 09:15:40|380.52|377.62|380.5|377.6|380.52|377.62|380.49|377.59|7
1648458950000|2022-03-28 09:15:50|380.49|377.59|380.4|377.5|380.49|377.59|380.36|377.46|16
1648458960000|2022-03-28 09:16:00|380.42|377.52|380.5|377.6|380.5|377.6|380.42|377.52|13
1648458970000|2022-03-28 09:16:10|380.49|377.59|380.49|377.59|380.49|377.59|380.49|377.59|1
1648458980000|2022-03-28 09:16:20|380.48|377.58|380.43|377.53|380.48|377.58|380.41|377.51|8
1648458990000|2022-03-28 09:16:30|380.42|377.52|380.41|377.51|380.42|377.52|380.4|377.5|5
1648459000000|2022-03-28 09:16:40|380.4|377.5|380.4|377.5|380.42|377.52|380.39|377.49|5
1648459020000|2022-03-28 09:17:00|380.39|377.49|380.4|377.5|380.4|377.5|380.39|377.49|2
1648459030000|2022-03-28 09:17:10|380.41|377.51|380.4|377.5|380.41|377.51|380.39|377.49|4
1648459040000|2022-03-28 09:17:20|380.41|377.51|380.4|377.5|380.41|377.51|380.4|377.5|2
1648459050000|2022-03-28 09:17:30|380.41|377.51|380.42|377.52|380.43|377.53|380.39|377.49|11
1648459060000|2022-03-28 09:17:40|380.43|377.53|380.44|377.54|380.44|377.54|380.41|377.51|8
1648459070000|2022-03-28 09:17:50|380.43|377.53|380.43|377.53|380.43|377.53|380.43|377.53|1
1648459080000|2022-03-28 09:18:00|380.42|377.52|380.42|377.52|380.42|377.52|380.42|377.52|1
1648459090000|2022-03-28 09:18:10|380.41|377.51|380.41|377.51|380.42|377.52|380.41|377.51|3
1648459100000|2022-03-28 09:18:20|380.42|377.52|380.31|377.41|380.42|377.52|380.31|377.41|17
1648459110000|2022-03-28 09:18:30|380.26|377.36|380.29|377.39|380.29|377.39|380.26|377.36|15
1648459120000|2022-03-28 09:18:40|380.3|377.4|380.31|377.41|380.31|377.41|380.3|377.4|2
1648459140000|2022-03-28 09:19:00|380.35|377.45|380.31|377.41|380.35|377.45|380.31|377.41|6
1648459150000|2022-03-28 09:19:10|380.3|377.4|380.21|377.31|380.3|377.4|380.18|377.28|13
1648459160000|2022-03-28 09:19:20|380.22|377.32|380.21|377.31|380.22|377.32|380.21|377.31|4
1648459170000|2022-03-28 09:19:30|380.22|377.32|380.22|377.32|380.24|377.34|380.2|377.3|12
1648459180000|2022-03-28 09:19:40|380.23|377.33|380.24|377.34|380.24|377.34|380.23|377.33|2
1648459190000|2022-03-28 09:19:50|380.29|377.39|380.31|377.41|380.34|377.44|380.29|377.39|10
1648459200000|2022-03-28 09:20:00|380.32|377.42|380.31|377.41|380.33|377.43|380.31|377.41|4
1648459210000|2022-03-28 09:20:10|380.32|377.42|380.27|377.37|380.32|377.42|380.26|377.36|14
1648459220000|2022-03-28 09:20:20|380.28|377.38|380.29|377.39|380.29|377.39|380.27|377.37|5
1648459230000|2022-03-28 09:20:30|380.28|377.38|380.29|377.39|380.3|377.4|380.27|377.37|6
1648459240000|2022-03-28 09:20:40|380.27|377.37|380.32|377.42|380.33|377.43|380.27|377.37|6
1648459250000|2022-03-28 09:20:50|380.33|377.43|380.38|377.48|380.38|377.48|380.29|377.39|9
1648459260000|2022-03-28 09:21:00|380.39|377.49|380.37|377.47|380.4|377.5|380.35|377.45|8
1648459270000|2022-03-28 09:21:10|380.38|377.48|380.46|377.56|380.48|377.58|380.38|377.48|16
1648459280000|2022-03-28 09:21:20|380.45|377.55|380.56|377.66|380.6|377.7|380.45|377.55|16
1648459290000|2022-03-28 09:21:30|380.57|377.67|380.68|377.78|380.68|377.78|380.56|377.66|13
1648459300000|2022-03-28 09:21:40|380.69|377.79|380.68|377.78|380.71|377.81|380.67|377.77|5
1648459310000|2022-03-28 09:21:50|380.67|377.77|380.69|377.79|380.78|377.88|380.67|377.77|22
1648459320000|2022-03-28 09:22:00|380.64|377.74|380.67|377.77|380.68|377.78|380.64|377.74|6
1648459330000|2022-03-28 09:22:10|380.68|377.78|380.68|377.78|380.69|377.79|380.67|377.77|6
1648459340000|2022-03-28 09:22:20|380.67|377.77|380.69|377.79|380.69|377.79|380.67|377.77|3
1648459350000|2022-03-28 09:22:30|380.72|377.82|380.69|377.79|380.72|377.82|380.68|377.78|6
1648459360000|2022-03-28 09:22:40|380.7|377.8|380.74|377.84|380.78|377.88|380.7|377.8|9
1648459370000|2022-03-28 09:22:50|380.72|377.82|380.74|377.84|380.74|377.84|380.72|377.82|3
1648459390000|2022-03-28 09:23:10|380.73|377.83|380.66|377.76|380.73|377.83|380.61|377.71|12
1648459400000|2022-03-28 09:23:20|380.65|377.75|380.67|377.77|380.67|377.77|380.65|377.75|3
1648459410000|2022-03-28 09:23:30|380.69|377.79|380.69|377.79|380.7|377.8|380.64|377.74|6
1648459420000|2022-03-28 09:23:40|380.71|377.81|380.78|377.88|380.81|377.91|380.7|377.8|17
1648459430000|2022-03-28 09:23:50|380.75|377.85|380.66|377.76|380.75|377.85|380.66|377.76|7
1648459440000|2022-03-28 09:24:00|380.63|377.73|380.59|377.69|380.65|377.75|380.56|377.66|15
1648459450000|2022-03-28 09:24:10|380.58|377.68|380.67|377.77|380.67|377.77|380.58|377.68|13
1648459460000|2022-03-28 09:24:20|380.68|377.78|380.79|377.89|380.79|377.89|380.65|377.75|19
1648459470000|2022-03-28 09:24:30|380.75|377.85|380.76|377.86|380.83|377.93|380.7|377.8|16
1648459480000|2022-03-28 09:24:40|380.79|377.89|380.78|377.88|380.82|377.92|380.75|377.85|18
1648459490000|2022-03-28 09:24:50|380.79|377.89|380.81|377.91|380.82|377.92|380.79|377.89|14
1648459500000|2022-03-28 09:25:00|380.83|377.93|380.74|377.84|380.83|377.93|380.74|377.84|17
1648459510000|2022-03-28 09:25:10|380.75|377.85|380.81|377.91|380.82|377.92|380.75|377.85|15
1648459520000|2022-03-28 09:25:20|380.82|377.92|380.8|377.9|380.84|377.94|380.76|377.86|14
1648459530000|2022-03-28 09:25:30|380.81|377.91|380.83|377.93|380.85|377.95|380.79|377.89|8
1648459540000|2022-03-28 09:25:40|380.85|377.95|380.98|378.08|380.98|378.08|380.83|377.93|18
1648459550000|2022-03-28 09:25:50|380.99|378.09|381.01|378.11|381.04|378.14|380.99|378.09|15
1648459560000|2022-03-28 09:26:00|380.99|378.09|380.92|378.02|381.01|378.11|380.9|378|14
1648459570000|2022-03-28 09:26:10|381|378.1|380.93|378.03|381.01|378.11|380.92|378.02|7
1648459580000|2022-03-28 09:26:20|380.94|378.04|380.94|378.04|380.94|378.04|380.92|378.02|3
1648459590000|2022-03-28 09:26:30|380.92|378.02|380.88|377.98|380.92|378.02|380.83|377.93|16
1648459600000|2022-03-28 09:26:40|380.86|377.96|380.8|377.9|380.92|378.02|380.78|377.88|22
1648459610000|2022-03-28 09:26:50|380.79|377.89|380.8|377.9|380.8|377.9|380.79|377.89|4
1648459620000|2022-03-28 09:27:00|380.76|377.86|380.79|377.89|380.82|377.92|380.76|377.86|7
1648459630000|2022-03-28 09:27:10|380.78|377.88|380.78|377.88|380.79|377.89|380.78|377.88|3
1648459640000|2022-03-28 09:27:20|380.77|377.87|380.7|377.8|380.77|377.87|380.68|377.78|8
1648459650000|2022-03-28 09:27:30|380.71|377.81|380.72|377.82|380.72|377.82|380.7|377.8|6
1648459660000|2022-03-28 09:27:40|380.73|377.83|380.75|377.85|380.75|377.85|380.72|377.82|5
1648459670000|2022-03-28 09:27:50|380.76|377.86|380.77|377.87|380.78|377.88|380.76|377.86|4
1648459680000|2022-03-28 09:28:00|380.76|377.86|380.79|377.89|380.79|377.89|380.76|377.86|5
1648459690000|2022-03-28 09:28:10|380.77|377.87|380.77|377.87|380.78|377.88|380.77|377.87|3
1648459700000|2022-03-28 09:28:20|380.78|377.88|380.76|377.86|380.78|377.88|380.76|377.86|3
1648459710000|2022-03-28 09:28:30|380.77|377.87|380.91|378.01|380.91|378.01|380.77|377.87|6
1648459720000|2022-03-28 09:28:40|380.88|377.98|380.85|377.95|380.89|377.99|380.83|377.93|11
1648459730000|2022-03-28 09:28:50|380.86|377.96|380.93|378.03|380.94|378.04|380.85|377.95|19
1648459740000|2022-03-28 09:29:00|380.94|378.04|380.94|378.04|380.95|378.05|380.93|378.03|5
1648459760000|2022-03-28 09:29:20|381|378.1|381.01|378.11|381.01|378.11|381|378.1|2
1648459770000|2022-03-28 09:29:30|381|378.1|381.01|378.11|381.01|378.11|381|378.1|2
1648459780000|2022-03-28 09:29:40|381|378.1|381.03|378.13|381.04|378.14|381|378.1|6
1648459790000|2022-03-28 09:29:50|381.01|378.11|381.03|378.13|381.03|378.13|381|378.1|8
1648459800000|2022-03-28 09:30:00|381.02|378.12|380.93|378.03|381.06|378.16|380.91|378.01|22
1648459810000|2022-03-28 09:30:10|380.94|378.04|380.92|378.02|380.94|378.04|380.92|378.02|3
1648459820000|2022-03-28 09:30:20|380.93|378.03|380.94|378.04|380.94|378.04|380.93|378.03|6
1648459830000|2022-03-28 09:30:30|380.93|378.03|380.9|378|380.93|378.03|380.89|377.99|5
1648459840000|2022-03-28 09:30:40|380.89|377.99|380.92|378.02|380.93|378.03|380.89|377.99|5
1648459850000|2022-03-28 09:30:50|380.91|378.01|380.87|377.97|380.91|378.01|380.86|377.96|6
1648459860000|2022-03-28 09:31:00|380.86|377.96|380.87|377.97|380.88|377.98|380.86|377.96|4
1648459880000|2022-03-28 09:31:20|380.86|377.96|380.84|377.94|380.86|377.96|380.83|377.93|8
1648459890000|2022-03-28 09:31:30|380.83|377.93|380.68|377.78|380.83|377.93|380.68|377.78|13
1648459900000|2022-03-28 09:31:40|380.74|377.84|380.74|377.84|380.76|377.86|380.68|377.78|18
1648459910000|2022-03-28 09:31:50|380.76|377.86|380.7|377.8|380.76|377.86|380.67|377.77|15
1648459920000|2022-03-28 09:32:00|380.71|377.81|380.63|377.73|380.72|377.82|380.57|377.67|13
1648459930000|2022-03-28 09:32:10|380.62|377.72|380.75|377.85|380.76|377.86|380.62|377.72|12
1648459940000|2022-03-28 09:32:20|380.73|377.83|380.7|377.8|380.73|377.83|380.7|377.8|3
1648459950000|2022-03-28 09:32:30|380.71|377.81|380.8|377.9|380.8|377.9|380.69|377.79|11
1648459960000|2022-03-28 09:32:40|380.79|377.89|380.77|377.87|380.95|378.05|380.77|377.87|28
1648459970000|2022-03-28 09:32:50|380.75|377.85|380.87|377.97|380.91|378.01|380.74|377.84|21
1648459980000|2022-03-28 09:33:00|380.88|377.98|380.9|378|380.9|378|380.86|377.96|10
1648459990000|2022-03-28 09:33:10|380.87|377.97|380.81|377.91|380.87|377.97|380.78|377.88|14
1648460000000|2022-03-28 09:33:20|380.82|377.92|380.9|378|380.9|378|380.8|377.9|11
1648460010000|2022-03-28 09:33:30|380.93|378.03|380.37|377.47|380.93|378.03|380.37|377.47|20
1648460020000|2022-03-28 09:33:40|380.36|377.46|379.99|377.09|380.36|377.46|379.99|377.09|23
1648460030000|2022-03-28 09:33:50|380|377.1|379.88|376.98|380|377.1|379.75|376.85|25
1648460040000|2022-03-28 09:34:00|379.89|376.99|380.09|377.19|380.11|377.21|379.89|376.99|26
1648460050000|2022-03-28 09:34:10|380.08|377.18|380.15|377.25|380.15|377.25|380|377.1|24
1648460060000|2022-03-28 09:34:20|380.16|377.26|379.98|377.08|380.2|377.3|379.95|377.05|27
1648460070000|2022-03-28 09:34:30|379.97|377.07|379.88|376.98|379.97|377.07|379.82|376.92|26
1648460080000|2022-03-28 09:34:40|379.87|376.97|380.08|377.18|380.15|377.25|379.83|376.93|21
1648460090000|2022-03-28 09:34:50|380.09|377.19|380.27|377.37|380.27|377.37|380.05|377.15|11
1648460100000|2022-03-28 09:35:00|380.29|377.39|380.16|377.26|380.29|377.39|380.16|377.26|15
1648460110000|2022-03-28 09:35:10|380.17|377.27|380.17|377.27|380.17|377.27|380.12|377.22|11
1648460120000|2022-03-28 09:35:20|380.18|377.28|380.25|377.35|380.25|377.35|380.14|377.24|14
1648460130000|2022-03-28 09:35:30|380.23|377.33|380.25|377.35|380.26|377.36|380.22|377.32|14
1648460140000|2022-03-28 09:35:40|380.26|377.36|380.27|377.37|380.27|377.37|380.25|377.35|12
1648460150000|2022-03-28 09:35:50|380.26|377.36|380.26|377.36|380.27|377.37|380.25|377.35|12
1648460160000|2022-03-28 09:36:00|380.24|377.34|380.24|377.34|380.26|377.36|380.23|377.33|12
1648460170000|2022-03-28 09:36:10|380.25|377.35|380.27|377.37|380.27|377.37|380.25|377.35|7
1648460180000|2022-03-28 09:36:20|380.3|377.4|380.3|377.4|380.32|377.42|380.28|377.38|19
1648460190000|2022-03-28 09:36:30|380.31|377.41|380.31|377.41|380.32|377.42|380.3|377.4|8
1648460200000|2022-03-28 09:36:40|380.32|377.42|380.34|377.44|380.36|377.46|380.29|377.39|14
1648460210000|2022-03-28 09:36:50|380.35|377.45|380.19|377.29|380.39|377.49|380.14|377.24|24
1648460220000|2022-03-28 09:37:00|380.09|377.19|380.11|377.21|380.15|377.25|380.04|377.14|22
1648460230000|2022-03-28 09:37:10|380.09|377.19|380.09|377.19|380.11|377.21|380.09|377.19|7
1648460240000|2022-03-28 09:37:20|380.1|377.2|380.2|377.3|380.2|377.3|380.09|377.19|9
1648460250000|2022-03-28 09:37:30|380.21|377.31|380.25|377.35|380.25|377.35|380.2|377.3|9
1648460260000|2022-03-28 09:37:40|380.24|377.34|380.26|377.36|380.28|377.38|380.24|377.34|14
1648460270000|2022-03-28 09:37:50|380.28|377.38|380.48|377.58|380.48|377.58|380.26|377.36|16
1648460280000|2022-03-28 09:38:00|380.49|377.59|380.53|377.63|380.53|377.63|380.49|377.59|7
1648460290000|2022-03-28 09:38:10|380.55|377.65|380.54|377.64|380.61|377.71|380.47|377.57|14
1648460300000|2022-03-28 09:38:20|380.55|377.65|380.53|377.63|380.55|377.65|380.53|377.63|8
1648460310000|2022-03-28 09:38:30|380.54|377.64|380.69|377.79|380.69|377.79|380.54|377.64|13
1648460320000|2022-03-28 09:38:40|380.7|377.8|380.7|377.8|380.71|377.81|380.69|377.79|10
1648460330000|2022-03-28 09:38:50|380.71|377.81|380.73|377.83|380.74|377.84|380.71|377.81|9
1648460340000|2022-03-28 09:39:00|380.74|377.84|380.83|377.93|380.83|377.93|380.73|377.83|5
1648460350000|2022-03-28 09:39:10|380.79|377.89|380.75|377.85|380.82|377.92|380.65|377.75|19
1648460360000|2022-03-28 09:39:20|380.74|377.84|380.68|377.78|380.74|377.84|380.59|377.69|21
1648460370000|2022-03-28 09:39:30|380.67|377.77|380.72|377.82|380.74|377.84|380.66|377.76|24
1648460380000|2022-03-28 09:39:40|380.71|377.81|380.7|377.8|380.71|377.81|380.6|377.7|15
1648460390000|2022-03-28 09:39:50|380.69|377.79|380.66|377.76|380.69|377.79|380.61|377.71|16
1648460400000|2022-03-28 09:40:00|380.67|377.77|380.61|377.71|380.68|377.78|380.6|377.7|18
1648460410000|2022-03-28 09:40:10|380.63|377.73|380.64|377.74|380.64|377.74|380.59|377.69|14
1648460420000|2022-03-28 09:40:20|380.62|377.72|380.64|377.74|380.65|377.75|380.62|377.72|17
1648460430000|2022-03-28 09:40:30|380.65|377.75|380.69|377.79|380.69|377.79|380.65|377.75|7
1648460440000|2022-03-28 09:40:40|380.68|377.78|380.8|377.9|380.81|377.91|380.68|377.78|17
1648460450000|2022-03-28 09:40:50|380.82|377.92|380.8|377.9|380.83|377.93|380.78|377.88|7
1648460460000|2022-03-28 09:41:00|380.82|377.92|380.8|377.9|380.82|377.92|380.8|377.9|2
1648460470000|2022-03-28 09:41:10|380.81|377.91|380.79|377.89|380.81|377.91|380.77|377.87|5
1648460480000|2022-03-28 09:41:20|380.8|377.9|380.8|377.9|380.82|377.92|380.78|377.88|9
1648460490000|2022-03-28 09:41:30|380.79|377.89|380.8|377.9|380.82|377.92|380.79|377.89|4
1648460500000|2022-03-28 09:41:40|380.81|377.91|380.84|377.94|380.85|377.95|380.81|377.91|12
1648460510000|2022-03-28 09:41:50|380.88|377.98|380.78|377.88|380.92|378.02|380.76|377.86|11
1648460520000|2022-03-28 09:42:00|380.77|377.87|380.76|377.86|380.81|377.91|380.76|377.86|9
1648460530000|2022-03-28 09:42:10|380.75|377.85|380.77|377.87|380.79|377.89|380.75|377.85|15
1648460540000|2022-03-28 09:42:20|380.78|377.88|380.79|377.89|380.8|377.9|380.76|377.86|14
1648460550000|2022-03-28 09:42:30|380.78|377.88|380.77|377.87|380.8|377.9|380.76|377.86|10
1648460560000|2022-03-28 09:42:40|380.78|377.88|380.76|377.86|380.79|377.89|380.76|377.86|8
1648460570000|2022-03-28 09:42:50|380.77|377.87|380.76|377.86|380.78|377.88|380.76|377.86|9
1648460580000|2022-03-28 09:43:00|380.78|377.88|380.79|377.89|380.79|377.89|380.76|377.86|11
1648460590000|2022-03-28 09:43:10|380.78|377.88|380.83|377.93|380.83|377.93|380.77|377.87|7
1648460600000|2022-03-28 09:43:20|380.84|377.94|380.86|377.96|380.87|377.97|380.83|377.93|8
1648460610000|2022-03-28 09:43:30|380.85|377.95|380.89|377.99|380.89|377.99|380.85|377.95|15
1648460620000|2022-03-28 09:43:40|380.92|378.02|381|378.1|381|378.1|380.92|378.02|9
1648460630000|2022-03-28 09:43:50|380.99|378.09|381.13|378.23|381.18|378.28|380.98|378.08|17
1648460640000|2022-03-28 09:44:00|381.19|378.29|381.12|378.22|381.19|378.29|381.09|378.19|32
1648460650000|2022-03-28 09:44:10|381.1|378.2|381.12|378.22|381.12|378.22|381.1|378.2|4
1648460660000|2022-03-28 09:44:20|381.11|378.21|381.11|378.21|381.12|378.22|381.04|378.14|21
1648460670000|2022-03-28 09:44:30|381.12|378.22|381.34|378.44|381.34|378.44|381.12|378.22|8
1648460680000|2022-03-28 09:44:40|381.33|378.43|381.31|378.41|381.34|378.44|381.3|378.4|11
1648460690000|2022-03-28 09:44:50|381.3|378.4|381.3|378.4|381.31|378.41|381.3|378.4|9
1648460700000|2022-03-28 09:45:00|381.29|378.39|381.37|378.47|381.37|378.47|381.29|378.39|16
1648460710000|2022-03-28 09:45:10|381.38|378.48|381.37|378.47|381.38|378.48|381.36|378.46|6
1648460720000|2022-03-28 09:45:20|381.38|378.48|381.39|378.49|381.4|378.5|381.37|378.47|12
1648460730000|2022-03-28 09:45:30|381.38|378.48|381.39|378.49|381.39|378.49|381.38|378.48|2
1648460740000|2022-03-28 09:45:40|381.38|378.48|381.36|378.46|381.39|378.49|381.35|378.45|5
1648460750000|2022-03-28 09:45:50|381.37|378.47|381.37|378.47|381.39|378.49|381.36|378.46|6
1648460760000|2022-03-28 09:46:00|381.33|378.43|381.31|378.41|381.36|378.46|381.31|378.41|9
1648460770000|2022-03-28 09:46:10|381.27|378.37|381.35|378.45|381.36|378.46|381.27|378.37|11
1648460780000|2022-03-28 09:46:20|381.36|378.46|381.44|378.54|381.47|378.57|381.36|378.46|23
1648460790000|2022-03-28 09:46:30|381.43|378.53|381.5|378.6|381.5|378.6|381.43|378.53|15
1648460800000|2022-03-28 09:46:40|381.51|378.61|381.52|378.62|381.53|378.63|381.51|378.61|6
1648460810000|2022-03-28 09:46:50|381.51|378.61|381.43|378.53|381.51|378.61|381.43|378.53|7
1648460820000|2022-03-28 09:47:00|381.46|378.56|381.42|378.52|381.47|378.57|381.38|378.48|20
1648460830000|2022-03-28 09:47:10|381.43|378.53|381.42|378.52|381.43|378.53|381.42|378.52|2
1648460840000|2022-03-28 09:47:20|381.43|378.53|381.43|378.53|381.44|378.54|381.43|378.53|7
1648460850000|2022-03-28 09:47:30|381.44|378.54|381.41|378.51|381.44|378.54|381.4|378.5|8
1648460860000|2022-03-28 09:47:40|381.4|378.5|381.4|378.5|381.4|378.5|381.37|378.47|6
1648460870000|2022-03-28 09:47:50|381.41|378.51|381.37|378.47|381.41|378.51|381.36|378.46|10
1648460880000|2022-03-28 09:48:00|381.38|378.48|381.09|378.19|381.38|378.48|381.09|378.19|17
1648460890000|2022-03-28 09:48:10|381.02|378.12|380.61|377.71|381.02|378.12|380.61|377.71|29
1648460900000|2022-03-28 09:48:20|380.6|377.7|380.47|377.57|380.6|377.7|380.47|377.57|19
1648460910000|2022-03-28 09:48:30|380.48|377.58|380.45|377.55|380.48|377.58|380.43|377.53|13
1648460920000|2022-03-28 09:48:40|380.46|377.56|380.44|377.54|380.47|377.57|380.43|377.53|8
1648460930000|2022-03-28 09:48:50|380.43|377.53|380.65|377.75|380.67|377.77|380.43|377.53|23
1648460940000|2022-03-28 09:49:00|380.68|377.78|380.67|377.77|380.68|377.78|380.65|377.75|6
1648460950000|2022-03-28 09:49:10|380.68|377.78|380.68|377.78|380.68|377.78|380.67|377.77|5
1648460960000|2022-03-28 09:49:20|380.69|377.79|380.39|377.49|380.69|377.79|380.39|377.49|18
1648460970000|2022-03-28 09:49:30|380.38|377.48|380.83|377.93|380.84|377.94|380.33|377.43|34
1648460980000|2022-03-28 09:49:40|380.85|377.95|380.83|377.93|380.98|378.08|380.82|377.92|28
1648460990000|2022-03-28 09:49:50|380.81|377.91|380.88|377.98|380.9|378|380.77|377.87|21
1648461000000|2022-03-28 09:50:00|380.9|378|381.01|378.11|381.07|378.17|380.85|377.95|24
1648461010000|2022-03-28 09:50:10|381.02|378.12|381.15|378.25|381.16|378.26|381.01|378.11|23
1648461020000|2022-03-28 09:50:20|381.14|378.24|381.14|378.24|381.16|378.26|381.14|378.24|16
1648461030000|2022-03-28 09:50:30|381.15|378.25|381.13|378.23|381.16|378.26|381.13|378.23|14
1648461040000|2022-03-28 09:50:40|381.12|378.22|381.07|378.17|381.12|378.22|381.03|378.13|20
1648461050000|2022-03-28 09:50:50|381.05|378.15|381.08|378.18|381.08|378.18|381.03|378.13|11
1648461060000|2022-03-28 09:51:00|381.06|378.16|381.13|378.23|381.13|378.23|381.06|378.16|16
1648461070000|2022-03-28 09:51:10|381.1|378.2|381.24|378.34|381.24|378.34|381.08|378.18|23
1648461080000|2022-03-28 09:51:20|381.16|378.26|381.18|378.28|381.2|378.3|381.14|378.24|15
1648461090000|2022-03-28 09:51:30|381.17|378.27|380.92|378.02|381.17|378.27|380.92|378.02|17
1648461100000|2022-03-28 09:51:40|380.9|378|380.47|377.57|380.96|378.06|380.44|377.54|37
1648461110000|2022-03-28 09:51:50|380.46|377.56|380.31|377.41|380.54|377.64|380.31|377.41|26
1648461120000|2022-03-28 09:52:00|380.33|377.43|380.29|377.39|380.38|377.48|380.28|377.38|16
1648461130000|2022-03-28 09:52:10|380.28|377.38|380.24|377.34|380.32|377.42|380.24|377.34|12
1648461140000|2022-03-28 09:52:20|380.23|377.33|380.02|377.12|380.24|377.34|380.02|377.12|10
1648461150000|2022-03-28 09:52:30|380.04|377.14|380.02|377.12|380.04|377.14|380.01|377.11|13
1648461160000|2022-03-28 09:52:40|380.01|377.11|380.19|377.29|380.19|377.29|380.01|377.11|11
1648461170000|2022-03-28 09:52:50|380.18|377.28|380.28|377.38|380.3|377.4|380.14|377.24|26
1648461180000|2022-03-28 09:53:00|380.29|377.39|380.82|377.92|380.9|378|380.29|377.39|21
1648461190000|2022-03-28 09:53:10|380.83|377.93|380.82|377.92|380.84|377.94|380.82|377.92|9
1648461200000|2022-03-28 09:53:20|380.83|377.93|380.83|377.93|380.84|377.94|380.68|377.78|20
1648461210000|2022-03-28 09:53:30|380.84|377.94|380.87|377.97|380.87|377.97|380.83|377.93|7
1648461220000|2022-03-28 09:53:40|380.84|377.94|380.83|377.93|380.9|378|380.82|377.92|11
1648461230000|2022-03-28 09:53:50|380.84|377.94|380.86|377.96|380.86|377.96|380.83|377.93|5
1648461240000|2022-03-28 09:54:00|380.84|377.94|380.84|377.94|380.85|377.95|380.83|377.93|5
1648461250000|2022-03-28 09:54:10|380.83|377.93|380.93|378.03|380.94|378.04|380.83|377.93|15
1648461260000|2022-03-28 09:54:20|380.92|378.02|380.87|377.97|380.94|378.04|380.83|377.93|19
1648461270000|2022-03-28 09:54:30|380.88|377.98|380.87|377.97|380.89|377.99|380.85|377.95|11
1648461280000|2022-03-28 09:54:40|380.88|377.98|380.87|377.97|380.9|378|380.82|377.92|20
1648461290000|2022-03-28 09:54:50|380.88|377.98|380.93|378.03|381.01|378.11|380.81|377.91|22
1648461300000|2022-03-28 09:55:00|380.94|378.04|380.86|377.96|380.94|378.04|380.82|377.92|21
1648461310000|2022-03-28 09:55:10|380.85|377.95|380.83|377.93|380.85|377.95|380.83|377.93|7
1648461320000|2022-03-28 09:55:20|380.81|377.91|380.83|377.93|380.84|377.94|380.81|377.91|9
1648461330000|2022-03-28 09:55:30|380.86|377.96|380.92|378.02|380.92|378.02|380.86|377.96|14
1648461340000|2022-03-28 09:55:40|380.91|378.01|380.94|378.04|380.95|378.05|380.9|378|11
1648461350000|2022-03-28 09:55:50|380.95|378.05|380.94|378.04|380.95|378.05|380.94|378.04|2
1648461360000|2022-03-28 09:56:00|380.93|378.03|380.82|377.92|380.93|378.03|380.81|377.91|18
1648461370000|2022-03-28 09:56:10|380.81|377.91|380.86|377.96|380.87|377.97|380.78|377.88|22
1648461380000|2022-03-28 09:56:20|380.84|377.94|380.76|377.86|380.86|377.96|380.71|377.81|21
1648461390000|2022-03-28 09:56:30|380.77|377.87|380.76|377.86|380.82|377.92|380.74|377.84|15
1648461400000|2022-03-28 09:56:40|380.77|377.87|380.73|377.83|380.81|377.91|380.73|377.83|8
1648461410000|2022-03-28 09:56:50|380.75|377.85|380.76|377.86|380.76|377.86|380.73|377.83|5
1648461420000|2022-03-28 09:57:00|380.73|377.83|380.76|377.86|380.81|377.91|380.72|377.82|17
1648461430000|2022-03-28 09:57:10|380.77|377.87|380.72|377.82|380.79|377.89|380.71|377.81|17
1648461450000|2022-03-28 09:57:30|380.73|377.83|380.75|377.85|380.8|377.9|380.72|377.82|9
1648461460000|2022-03-28 09:57:40|380.76|377.86|380.75|377.85|380.78|377.88|380.73|377.83|12
1648461470000|2022-03-28 09:57:50|380.78|377.88|380.91|378.01|380.91|378.01|380.78|377.88|23
1648461480000|2022-03-28 09:58:00|380.92|378.02|380.9|378|380.92|378.02|380.8|377.9|22
1648461490000|2022-03-28 09:58:10|380.91|378.01|380.93|378.03|380.96|378.06|380.85|377.95|21
1648461500000|2022-03-28 09:58:20|380.92|378.02|380.93|378.03|380.93|378.03|380.91|378.01|14
1648461510000|2022-03-28 09:58:30|380.92|378.02|380.97|378.07|381|378.1|380.91|378.01|12
1648461520000|2022-03-28 09:58:40|380.98|378.08|381.04|378.14|381.07|378.17|380.98|378.08|22
1648461530000|2022-03-28 09:58:50|381.05|378.15|381.01|378.11|381.06|378.16|381|378.1|14
1648461540000|2022-03-28 09:59:00|381.03|378.13|381.03|378.13|381.04|378.14|381.01|378.11|6
1648461550000|2022-03-28 09:59:10|381.04|378.14|381.13|378.23|381.13|378.23|381.04|378.14|15
1648461560000|2022-03-28 09:59:20|381.14|378.24|381.18|378.28|381.18|378.28|381.12|378.22|9
1648461570000|2022-03-28 09:59:30|381.19|378.29|381.18|378.28|381.19|378.29|381.1|378.2|21
1648461580000|2022-03-28 09:59:40|381.17|378.27|381.17|378.27|381.21|378.31|381.13|378.23|14
1648461590000|2022-03-28 09:59:50|381.18|378.28|381.22|378.32|381.23|378.33|381.15|378.25|10
1648461600000|2022-03-28 10:00:00|381.2|378.3|381.15|378.25|381.2|378.3|381.09|378.19|28
1648461610000|2022-03-28 10:00:10|381.17|378.27|381.12|378.22|381.21|378.31|381.1|378.2|15
1648461620000|2022-03-28 10:00:20|381.11|378.21|381.11|378.21|381.16|378.26|381.1|378.2|16
1648461630000|2022-03-28 10:00:30|381.12|378.22|381.12|378.22|381.14|378.24|381.1|378.2|11
1648461640000|2022-03-28 10:00:40|381.13|378.23|381.13|378.23|381.14|378.24|381.12|378.22|11
1648461650000|2022-03-28 10:00:50|381.14|378.24|380.88|377.98|381.14|378.24|380.81|377.91|13
1648461660000|2022-03-28 10:01:00|380.81|377.91|380.87|377.97|380.93|378.03|380.81|377.91|24
1648461670000|2022-03-28 10:01:10|380.9|378|380.88|377.98|380.9|378|380.88|377.98|6
1648461680000|2022-03-28 10:01:20|380.87|377.97|380.83|377.93|380.89|377.99|380.83|377.93|17
1648461690000|2022-03-28 10:01:30|380.84|377.94|381.13|378.23|381.2|378.3|380.84|377.94|24
1648461700000|2022-03-28 10:01:40|381.11|378.21|381.06|378.16|381.17|378.27|381.06|378.16|19
1648461710000|2022-03-28 10:01:50|381.07|378.17|381.03|378.13|381.08|378.18|380.96|378.06|21
1648461720000|2022-03-28 10:02:00|381.02|378.12|381|378.1|381.04|378.14|380.99|378.09|14
1648461730000|2022-03-28 10:02:10|381.01|378.11|381.03|378.13|381.06|378.16|381|378.1|19
1648461740000|2022-03-28 10:02:20|381.04|378.14|381.23|378.33|381.26|378.36|381.04|378.14|25
1648461750000|2022-03-28 10:02:30|381.25|378.35|381.25|378.35|381.26|378.36|381.22|378.32|8
1648461760000|2022-03-28 10:02:40|381.26|378.36|381.33|378.43|381.34|378.44|381.24|378.34|9
1648461770000|2022-03-28 10:02:50|381.36|378.46|381.5|378.6|381.51|378.61|381.36|378.46|20
1648461780000|2022-03-28 10:03:00|381.51|378.61|381.43|378.53|381.51|378.61|381.4|378.5|14
1648461790000|2022-03-28 10:03:10|381.44|378.54|381.43|378.53|381.44|378.54|381.4|378.5|11
1648461800000|2022-03-28 10:03:20|381.49|378.59|381.45|378.55|381.49|378.59|381.43|378.53|7
1648461810000|2022-03-28 10:03:30|381.46|378.56|381.4|378.5|381.49|378.59|381.4|378.5|12
1648461820000|2022-03-28 10:03:40|381.41|378.51|381.42|378.52|381.43|378.53|381.41|378.51|6
1648461830000|2022-03-28 10:03:50|381.44|378.54|381.53|378.63|381.53|378.63|381.44|378.54|10
1648461840000|2022-03-28 10:04:00|381.54|378.64|381.52|378.62|381.54|378.64|381.52|378.62|7
1648461850000|2022-03-28 10:04:10|381.51|378.61|381.52|378.62|381.52|378.62|381.51|378.61|2
1648461860000|2022-03-28 10:04:20|381.53|378.63|381.54|378.64|381.62|378.72|381.49|378.59|13
1648461870000|2022-03-28 10:04:30|381.56|378.66|381.49|378.59|381.56|378.66|381.44|378.54|24
1648461880000|2022-03-28 10:04:40|381.47|378.57|381.53|378.63|381.58|378.68|381.47|378.57|18
1648461890000|2022-03-28 10:04:50|381.54|378.64|381.83|378.93|381.87|378.97|381.52|378.62|20
1648461900000|2022-03-28 10:05:00|381.82|378.92|381.74|378.84|381.88|378.98|381.74|378.84|19
1648461910000|2022-03-28 10:05:10|381.7|378.8|381.7|378.8|381.74|378.84|381.65|378.75|25
1648461920000|2022-03-28 10:05:20|381.69|378.79|381.67|378.77|381.7|378.8|381.66|378.76|14
1648461930000|2022-03-28 10:05:30|381.65|378.75|381.82|378.92|381.82|378.92|381.65|378.75|22
1648461940000|2022-03-28 10:05:40|381.85|378.95|382.01|379.11|382.01|379.11|381.8|378.9|19
1648461950000|2022-03-28 10:05:50|381.96|379.06|381.97|379.07|382.01|379.11|381.96|379.06|23
1648461960000|2022-03-28 10:06:00|381.98|379.08|382.07|379.17|382.1|379.2|381.93|379.03|18
1648461970000|2022-03-28 10:06:10|382.08|379.18|382.08|379.18|382.11|379.21|382.08|379.18|8
1648461980000|2022-03-28 10:06:20|382.09|379.19|382.12|379.22|382.12|379.22|382.07|379.17|9
1648461990000|2022-03-28 10:06:30|382.11|379.21|382.1|379.2|382.12|379.22|382.09|379.19|12
1648462000000|2022-03-28 10:06:40|382.11|379.21|382.12|379.22|382.12|379.22|382.1|379.2|8
1648462010000|2022-03-28 10:06:50|382.13|379.23|382.07|379.17|382.13|379.23|382.04|379.14|9
1648462020000|2022-03-28 10:07:00|382.06|379.16|382.09|379.19|382.09|379.19|382.06|379.16|18
1648462030000|2022-03-28 10:07:10|382.1|379.2|382.21|379.31|382.21|379.31|382.08|379.18|14
1648462040000|2022-03-28 10:07:20|382.19|379.29|382.19|379.29|382.23|379.33|382.17|379.27|19
1648462050000|2022-03-28 10:07:30|382.17|379.27|382.21|379.31|382.24|379.34|382.17|379.27|13
1648462060000|2022-03-28 10:07:40|382.24|379.34|382.39|379.49|382.4|379.5|382.2|379.3|25
1648462070000|2022-03-28 10:07:50|382.34|379.44|382.41|379.51|382.46|379.56|382.34|379.44|25
1648462080000|2022-03-28 10:08:00|382.38|379.48|382.42|379.52|382.44|379.54|382.36|379.46|22
1648462090000|2022-03-28 10:08:10|382.43|379.53|382.45|379.55|382.45|379.55|382.4|379.5|12
1648462100000|2022-03-28 10:08:20|382.44|379.54|382.55|379.65|382.61|379.71|382.44|379.54|19
1648462110000|2022-03-28 10:08:30|382.57|379.67|382.7|379.8|382.71|379.81|382.55|379.65|16
1648462120000|2022-03-28 10:08:40|382.71|379.81|382.73|379.83|382.75|379.85|382.7|379.8|16
1648462130000|2022-03-28 10:08:50|382.74|379.84|382.75|379.85|382.76|379.86|382.7|379.8|19
1648462140000|2022-03-28 10:09:00|382.76|379.86|382.85|379.95|382.94|380.04|382.74|379.84|21
1648462150000|2022-03-28 10:09:10|382.88|379.98|382.86|379.96|382.9|380|382.81|379.91|22
1648462160000|2022-03-28 10:09:20|382.87|379.97|383.08|380.18|383.09|380.19|382.86|379.96|20
1648462170000|2022-03-28 10:09:30|383.1|380.2|383.01|380.11|383.13|380.23|383|380.1|21
1648462180000|2022-03-28 10:09:40|383|380.1|383.3|380.4|383.3|380.4|383|380.1|30
1648462190000|2022-03-28 10:09:50|383.31|380.41|383.18|380.28|383.32|380.42|383.13|380.23|31
1648462200000|2022-03-28 10:10:00|383.17|380.27|383.11|380.21|383.18|380.28|383.07|380.17|34
1648462210000|2022-03-28 10:10:10|383.12|380.22|383.18|380.28|383.25|380.35|383.09|380.19|24
1648462220000|2022-03-28 10:10:20|383.17|380.27|383.35|380.45|383.39|380.49|383.17|380.27|27
1648462230000|2022-03-28 10:10:30|383.38|380.48|383.39|380.49|383.39|380.49|383.21|380.31|24
1648462240000|2022-03-28 10:10:40|383.4|380.5|383.86|380.96|383.86|380.96|383.4|380.5|25
1648462250000|2022-03-28 10:10:50|383.85|380.95|383.62|380.72|383.86|380.96|383.59|380.69|22
1648462260000|2022-03-28 10:11:00|383.61|380.71|383.63|380.73|383.68|380.78|383.61|380.71|25
1648462270000|2022-03-28 10:11:10|383.67|380.77|383.69|380.79|383.69|380.79|383.57|380.67|16
1648462280000|2022-03-28 10:11:20|383.67|380.77|383.59|380.69|383.67|380.77|383.52|380.62|28
1648462290000|2022-03-28 10:11:30|383.6|380.7|383.6|380.7|383.67|380.77|383.58|380.68|20
1648462300000|2022-03-28 10:11:40|383.59|380.69|383.48|380.58|383.6|380.7|383.43|380.53|29
1648462310000|2022-03-28 10:11:50|383.46|380.56|383.39|380.49|383.48|380.58|383.37|380.47|25
1648462320000|2022-03-28 10:12:00|383.4|380.5|383.36|380.46|383.42|380.52|383.36|380.46|19
1648462330000|2022-03-28 10:12:10|383.38|380.48|383.42|380.52|383.42|380.52|383.37|380.47|21
1648462340000|2022-03-28 10:12:20|383.41|380.51|383.38|380.48|383.43|380.53|383.34|380.44|17
1648462350000|2022-03-28 10:12:30|383.42|380.52|383.58|380.68|383.62|380.72|383.39|380.49|28
1648462360000|2022-03-28 10:12:40|383.59|380.69|383.68|380.78|383.71|380.81|383.59|380.69|25
1648462370000|2022-03-28 10:12:50|383.69|380.79|383.7|380.8|383.71|380.81|383.68|380.78|21
1648462380000|2022-03-28 10:13:00|383.71|380.81|383.75|380.85|383.75|380.85|383.69|380.79|16
1648462390000|2022-03-28 10:13:10|383.74|380.84|383.72|380.82|383.8|380.9|383.7|380.8|26
1648462400000|2022-03-28 10:13:20|383.77|380.87|383.69|380.79|383.77|380.87|383.6|380.7|25
1648462410000|2022-03-28 10:13:30|383.68|380.78|383.74|380.84|383.75|380.85|383.68|380.78|20
1648462420000|2022-03-28 10:13:40|383.76|380.86|383.54|380.64|383.77|380.87|383.54|380.64|24
1648462430000|2022-03-28 10:13:50|383.5|380.6|383.53|380.63|383.53|380.63|383.44|380.54|21
1648462440000|2022-03-28 10:14:00|383.52|380.62|383.63|380.73|383.63|380.73|383.44|380.54|20
1648462450000|2022-03-28 10:14:10|383.62|380.72|383.61|380.71|383.63|380.73|383.58|380.68|22
1648462460000|2022-03-28 10:14:20|383.62|380.72|383.6|380.7|383.62|380.72|383.6|380.7|5
1648462470000|2022-03-28 10:14:30|383.62|380.72|383.68|380.78|383.77|380.87|383.62|380.72|16
1648462480000|2022-03-28 10:14:40|383.73|380.83|383.79|380.89|383.83|380.93|383.69|380.79|28
1648462490000|2022-03-28 10:14:50|383.77|380.87|383.75|380.85|383.84|380.94|383.72|380.82|24
1648462500000|2022-03-28 10:15:00|383.76|380.86|383.64|380.74|383.77|380.87|383.64|380.74|19
1648462510000|2022-03-28 10:15:10|383.66|380.76|383.59|380.69|383.7|380.8|383.59|380.69|22
1648462520000|2022-03-28 10:15:20|383.6|380.7|383.79|380.89|383.79|380.89|383.6|380.7|17
1648462530000|2022-03-28 10:15:30|383.81|380.91|383.81|380.91|383.83|380.93|383.8|380.9|10
1648462540000|2022-03-28 10:15:40|383.8|380.9|383.8|380.9|383.83|380.93|383.74|380.84|18
1648462550000|2022-03-28 10:15:50|383.79|380.89|383.73|380.83|383.81|380.91|383.72|380.82|15
1648462560000|2022-03-28 10:16:00|383.74|380.84|383.76|380.86|383.79|380.89|383.72|380.82|25
1648462570000|2022-03-28 10:16:10|383.75|380.85|383.73|380.83|383.76|380.86|383.72|380.82|10
1648462580000|2022-03-28 10:16:20|383.71|380.81|383.73|380.83|383.75|380.85|383.7|380.8|17
1648462590000|2022-03-28 10:16:30|383.72|380.82|383.7|380.8|383.73|380.83|383.68|380.78|24
1648462600000|2022-03-28 10:16:40|383.71|380.81|383.69|380.79|383.73|380.83|383.69|380.79|11
1648462610000|2022-03-28 10:16:50|383.71|380.81|383.72|380.82|383.73|380.83|383.7|380.8|8
1648462620000|2022-03-28 10:17:00|383.71|380.81|383.73|380.83|383.74|380.84|383.7|380.8|21
1648462630000|2022-03-28 10:17:10|383.71|380.81|383.77|380.87|383.77|380.87|383.71|380.81|18
1648462640000|2022-03-28 10:17:20|383.76|380.86|383.77|380.87|383.78|380.88|383.73|380.83|19
1648462650000|2022-03-28 10:17:30|383.75|380.85|383.88|380.98|383.88|380.98|383.75|380.85|24
1648462660000|2022-03-28 10:17:40|383.89|380.99|383.9|381|383.91|381.01|383.89|380.99|12
1648462670000|2022-03-28 10:17:50|383.91|381.01|383.9|381|383.91|381.01|383.89|380.99|10
1648462680000|2022-03-28 10:18:00|383.91|381.01|383.86|380.96|383.91|381.01|383.86|380.96|14
1648462690000|2022-03-28 10:18:10|383.89|380.99|383.85|380.95|383.9|381|383.85|380.95|17
1648462700000|2022-03-28 10:18:20|383.87|380.97|383.86|380.96|383.91|381.01|383.82|380.92|16
1648462710000|2022-03-28 10:18:30|383.87|380.97|384.04|381.14|384.06|381.16|383.84|380.94|27
1648462720000|2022-03-28 10:18:40|384.06|381.16|383.97|381.07|384.07|381.17|383.93|381.03|21
1648462730000|2022-03-28 10:18:50|383.99|381.09|383.97|381.07|384|381.1|383.95|381.05|16
1648462740000|2022-03-28 10:19:00|383.98|381.08|383.97|381.07|384.03|381.13|383.96|381.06|16
1648462750000|2022-03-28 10:19:10|383.96|381.06|384.05|381.15|384.05|381.15|383.96|381.06|16
1648462760000|2022-03-28 10:19:20|384.06|381.16|383.97|381.07|384.06|381.16|383.93|381.03|17
1648462770000|2022-03-28 10:19:30|383.96|381.06|383.94|381.04|383.98|381.08|383.92|381.02|22
1648462780000|2022-03-28 10:19:40|383.95|381.05|384.04|381.14|384.04|381.14|383.95|381.05|17
1648462790000|2022-03-28 10:19:50|384.03|381.13|384.1|381.2|384.1|381.2|383.94|381.04|29
1648462800000|2022-03-28 10:20:00|384.06|381.16|383.95|381.05|384.07|381.17|383.94|381.04|17
1648462810000|2022-03-28 10:20:10|383.94|381.04|383.89|380.99|383.97|381.07|383.89|380.99|23
1648462820000|2022-03-28 10:20:20|383.9|381|383.94|381.04|383.94|381.04|383.87|380.97|10
1648462830000|2022-03-28 10:20:30|383.87|380.97|383.79|380.89|383.89|380.99|383.74|380.84|18
1648462840000|2022-03-28 10:20:40|383.8|380.9|383.85|380.95|383.85|380.95|383.72|380.82|23
1648462850000|2022-03-28 10:20:50|383.84|380.94|383.85|380.95|383.85|380.95|383.75|380.85|18
1648462860000|2022-03-28 10:21:00|383.84|380.94|383.82|380.92|383.85|380.95|383.76|380.86|14
1648462870000|2022-03-28 10:21:10|383.83|380.93|383.62|380.72|383.84|380.94|383.62|380.72|26
1648462880000|2022-03-28 10:21:20|383.61|380.71|383.33|380.43|383.62|380.72|383.32|380.42|29
1648462890000|2022-03-28 10:21:30|383.32|380.42|383.25|380.35|383.32|380.42|383.23|380.33|26
1648462900000|2022-03-28 10:21:40|383.24|380.34|383.16|380.26|383.24|380.34|383.15|380.25|23
1648462910000|2022-03-28 10:21:50|383.2|380.3|383.14|380.24|383.24|380.34|383.1|380.2|27
1648462920000|2022-03-28 10:22:00|383.15|380.25|383.12|380.22|383.17|380.27|383.11|380.21|16
1648462930000|2022-03-28 10:22:10|383.11|380.21|383.12|380.22|383.12|380.22|382.99|380.09|26
1648462940000|2022-03-28 10:22:20|383.11|380.21|383.37|380.47|383.38|380.48|383.11|380.21|27
1648462950000|2022-03-28 10:22:30|383.38|380.48|383.29|380.39|383.38|380.48|383.23|380.33|27
1648462960000|2022-03-28 10:22:40|383.3|380.4|383.22|380.32|383.32|380.42|383.2|380.3|19
1648462970000|2022-03-28 10:22:50|383.24|380.34|383.27|380.37|383.29|380.39|383.2|380.3|20
1648462980000|2022-03-28 10:23:00|383.25|380.35|383.26|380.36|383.27|380.37|383.24|380.34|12
1648462990000|2022-03-28 10:23:10|383.27|380.37|383.31|380.41|383.31|380.41|383.27|380.37|10
1648463000000|2022-03-28 10:23:20|383.33|380.43|383.29|380.39|383.34|380.44|383.29|380.39|17
1648463010000|2022-03-28 10:23:30|383.31|380.41|383.37|380.47|383.38|380.48|383.29|380.39|17
1648463020000|2022-03-28 10:23:40|383.43|380.53|383.38|380.48|383.44|380.54|383.38|380.48|5
1648463030000|2022-03-28 10:23:50|383.39|380.49|383.4|380.5|383.41|380.51|383.36|380.46|13
1648463040000|2022-03-28 10:24:00|383.41|380.51|383.42|380.52|383.46|380.56|383.4|380.5|19
1648463050000|2022-03-28 10:24:10|383.43|380.53|383.47|380.57|383.47|380.57|383.39|380.49|16
1648463060000|2022-03-28 10:24:20|383.46|380.56|383.44|380.54|383.47|380.57|383.41|380.51|17
1648463070000|2022-03-28 10:24:30|383.43|380.53|383.39|380.49|383.43|380.53|383.38|380.48|17
1648463080000|2022-03-28 10:24:40|383.4|380.5|383.42|380.52|383.42|380.52|383.4|380.5|5
1648463090000|2022-03-28 10:24:50|383.41|380.51|383.36|380.46|383.43|380.53|383.36|380.46|9
1648463100000|2022-03-28 10:25:00|383.37|380.47|383.35|380.45|383.46|380.56|383.29|380.39|27
1648463110000|2022-03-28 10:25:10|383.37|380.47|383.41|380.51|383.44|380.54|383.34|380.44|17
1648463120000|2022-03-28 10:25:20|383.37|380.47|383.46|380.56|383.49|380.59|383.37|380.47|29
1648463130000|2022-03-28 10:25:30|383.57|380.67|383.67|380.77|383.68|380.78|383.42|380.52|35
1648463140000|2022-03-28 10:25:40|383.68|380.78|383.67|380.77|383.68|380.78|383.62|380.72|13
1648463150000|2022-03-28 10:25:50|383.68|380.78|383.68|380.78|383.69|380.79|383.63|380.73|17
1648463160000|2022-03-28 10:26:00|383.69|380.79|383.48|380.58|383.69|380.79|383.45|380.55|21
1648463170000|2022-03-28 10:26:10|383.53|380.63|383.56|380.66|383.61|380.71|383.42|380.52|19
1648463180000|2022-03-28 10:26:20|383.52|380.62|383.35|380.45|383.52|380.62|383.31|380.41|27
1648463190000|2022-03-28 10:26:30|383.34|380.44|383.51|380.61|383.51|380.61|383.33|380.43|21
1648463200000|2022-03-28 10:26:40|383.52|380.62|383.54|380.64|383.54|380.64|383.43|380.53|19
1648463210000|2022-03-28 10:26:50|383.55|380.65|383.53|380.63|383.56|380.66|383.52|380.62|10
1648463220000|2022-03-28 10:27:00|383.52|380.62|383.53|380.63|383.56|380.66|383.49|380.59|17
1648463230000|2022-03-28 10:27:10|383.55|380.65|383.5|380.6|383.56|380.66|383.49|380.59|11
1648463240000|2022-03-28 10:27:20|383.48|380.58|383.54|380.64|383.59|380.69|383.48|380.58|20
1648463250000|2022-03-28 10:27:30|383.55|380.65|383.5|380.6|383.56|380.66|383.47|380.57|21
1648463260000|2022-03-28 10:27:40|383.51|380.61|383.57|380.67|383.57|380.67|383.51|380.61|14
1648463270000|2022-03-28 10:27:50|383.58|380.68|383.56|380.66|383.61|380.71|383.56|380.66|7
1648463280000|2022-03-28 10:28:00|383.57|380.67|383.6|380.7|383.63|380.73|383.57|380.67|17
1648463290000|2022-03-28 10:28:10|383.61|380.71|383.7|380.8|383.7|380.8|383.59|380.69|26
1648463300000|2022-03-28 10:28:20|383.67|380.77|383.89|380.99|383.89|380.99|383.63|380.73|28
1648463310000|2022-03-28 10:28:30|383.92|381.02|383.85|380.95|383.94|381.04|383.85|380.95|19
1648463320000|2022-03-28 10:28:40|383.86|380.96|383.98|381.08|383.98|381.08|383.82|380.92|21
1648463330000|2022-03-28 10:28:50|383.97|381.07|383.86|380.96|383.98|381.08|383.86|380.96|14
1648463340000|2022-03-28 10:29:00|383.85|380.95|383.87|380.97|383.89|380.99|383.83|380.93|11
1648463350000|2022-03-28 10:29:10|383.85|380.95|384.07|381.17|384.07|381.17|383.85|380.95|18
1648463360000|2022-03-28 10:29:20|384.08|381.18|384.21|381.31|384.21|381.31|384.07|381.17|25
1648463370000|2022-03-28 10:29:30|384.2|381.3|384.26|381.36|384.34|381.44|384.18|381.28|27
1648463380000|2022-03-28 10:29:40|384.28|381.38|384.19|381.29|384.28|381.38|384.18|381.28|26
1648463390000|2022-03-28 10:29:50|384.21|381.31|384.28|381.38|384.33|381.43|384.19|381.29|22
1648463400000|2022-03-28 10:30:00|384.29|381.39|384.18|381.28|384.33|381.43|384.18|381.28|12
1648463410000|2022-03-28 10:30:10|384.21|381.31|384.15|381.25|384.21|381.31|384.12|381.22|22
1648463420000|2022-03-28 10:30:20|384.16|381.26|384.16|381.26|384.18|381.28|384.12|381.22|19
1648463430000|2022-03-28 10:30:30|384.17|381.27|384.14|381.24|384.18|381.28|384.13|381.23|20
1648463440000|2022-03-28 10:30:40|384.13|381.23|384.03|381.13|384.13|381.23|383.96|381.06|15
1648463450000|2022-03-28 10:30:50|384.02|381.12|384.1|381.2|384.12|381.22|384.02|381.12|14
1648463460000|2022-03-28 10:31:00|384.09|381.19|384.05|381.15|384.12|381.22|384.05|381.15|6
1648463470000|2022-03-28 10:31:10|384.06|381.16|383.97|381.07|384.07|381.17|383.96|381.06|17
1648463480000|2022-03-28 10:31:20|383.94|381.04|383.95|381.05|383.96|381.06|383.89|380.99|22
1648463490000|2022-03-28 10:31:30|383.94|381.04|383.87|380.97|384|381.1|383.84|380.94|26
1648463500000|2022-03-28 10:31:40|383.9|381|383.87|380.97|383.94|381.04|383.87|380.97|11
1648463510000|2022-03-28 10:31:50|383.88|380.98|383.82|380.92|383.92|381.02|383.8|380.9|8
1648463520000|2022-03-28 10:32:00|383.83|380.93|383.88|380.98|383.88|380.98|383.83|380.93|10
1648463530000|2022-03-28 10:32:10|383.87|380.97|383.81|380.91|383.88|380.98|383.81|380.91|12
1648463540000|2022-03-28 10:32:20|383.82|380.92|383.8|380.9|383.82|380.92|383.75|380.85|5
1648463550000|2022-03-28 10:32:30|383.81|380.91|383.76|380.86|383.81|380.91|383.73|380.83|15
1648463560000|2022-03-28 10:32:40|383.77|380.87|383.74|380.84|383.77|380.87|383.73|380.83|17
1648463570000|2022-03-28 10:32:50|383.76|380.86|383.73|380.83|383.77|380.87|383.71|380.81|13
1648463580000|2022-03-28 10:33:00|383.72|380.82|383.72|380.82|383.78|380.88|383.71|380.81|10
1648463590000|2022-03-28 10:33:10|383.73|380.83|383.61|380.71|383.74|380.84|383.61|380.71|20
1648463600000|2022-03-28 10:33:20|383.63|380.73|383.62|380.72|383.64|380.74|383.6|380.7|11
1648463610000|2022-03-28 10:33:30|383.66|380.76|383.35|380.45|383.66|380.76|383.35|380.45|30
1648463620000|2022-03-28 10:33:40|383.34|380.44|383.29|380.39|383.36|380.46|383.27|380.37|32
1648463630000|2022-03-28 10:33:50|383.27|380.37|383.21|380.31|383.29|380.39|383.21|380.31|8
1648463640000|2022-03-28 10:34:00|383.2|380.3|383.22|380.32|383.22|380.32|383.2|380.3|2
1648463650000|2022-03-28 10:34:10|383.21|380.31|383.13|380.23|383.22|380.32|383.13|380.23|27
1648463660000|2022-03-28 10:34:20|383.12|380.22|383.09|380.19|383.14|380.24|383.09|380.19|15
1648463670000|2022-03-28 10:34:30|383.1|380.2|383.09|380.19|383.11|380.21|383.06|380.16|14
1648463680000|2022-03-28 10:34:40|383.1|380.2|383.09|380.19|383.11|380.21|383.07|380.17|19
1648463690000|2022-03-28 10:34:50|383.1|380.2|383.08|380.18|383.11|380.21|383.07|380.17|7
1648463700000|2022-03-28 10:35:00|383.09|380.19|383.09|380.19|383.09|380.19|383.08|380.18|5
1648463710000|2022-03-28 10:35:10|383.08|380.18|383.07|380.17|383.1|380.2|383.06|380.16|19
1648463720000|2022-03-28 10:35:20|383.09|380.19|383.07|380.17|383.09|380.19|383.07|380.17|5
1648463730000|2022-03-28 10:35:30|383.08|380.18|383|380.1|383.08|380.18|383|380.1|13
1648463740000|2022-03-28 10:35:40|383.04|380.14|382.68|379.78|383.04|380.14|382.64|379.74|32
1648463750000|2022-03-28 10:35:50|382.62|379.72|382.66|379.76|382.67|379.77|382.58|379.68|24
1648463760000|2022-03-28 10:36:00|382.65|379.75|382.47|379.57|382.65|379.75|382.47|379.57|11
1648463770000|2022-03-28 10:36:10|382.46|379.56|382.37|379.47|382.46|379.56|382.36|379.46|23
1648463780000|2022-03-28 10:36:20|382.34|379.44|382.42|379.52|382.44|379.54|382.33|379.43|19
1648463790000|2022-03-28 10:36:30|382.33|379.43|382.39|379.49|382.44|379.54|382.28|379.38|25
1648463800000|2022-03-28 10:36:40|382.43|379.53|382.39|379.49|382.46|379.56|382.38|379.48|23
1648463810000|2022-03-28 10:36:50|382.41|379.51|382.38|379.48|382.44|379.54|382.38|379.48|18
1648463820000|2022-03-28 10:37:00|382.39|379.49|382.52|379.62|382.52|379.62|382.38|379.48|21
1648463830000|2022-03-28 10:37:10|382.51|379.61|382.64|379.74|382.65|379.75|382.49|379.59|25
1648463840000|2022-03-28 10:37:20|382.62|379.72|382.77|379.87|382.78|379.88|382.62|379.72|19
1648463850000|2022-03-28 10:37:30|382.78|379.88|382.6|379.7|382.78|379.88|382.6|379.7|22
1648463860000|2022-03-28 10:37:40|382.58|379.68|382.62|379.72|382.62|379.72|382.56|379.66|23
1648463870000|2022-03-28 10:37:50|382.63|379.73|382.78|379.88|382.79|379.89|382.6|379.7|22
1648463880000|2022-03-28 10:38:00|382.77|379.87|382.79|379.89|382.81|379.91|382.77|379.87|13
1648463890000|2022-03-28 10:38:10|382.76|379.86|382.67|379.77|382.76|379.86|382.65|379.75|32
1648463900000|2022-03-28 10:38:20|382.66|379.76|382.66|379.76|382.67|379.77|382.64|379.74|9
1648463910000|2022-03-28 10:38:30|382.65|379.75|382.61|379.71|382.66|379.76|382.61|379.71|13
1648463920000|2022-03-28 10:38:40|382.63|379.73|382.55|379.65|382.65|379.75|382.55|379.65|19
1648463930000|2022-03-28 10:38:50|382.58|379.68|382.55|379.65|382.59|379.69|382.5|379.6|24
1648463940000|2022-03-28 10:39:00|382.54|379.64|382.5|379.6|382.57|379.67|382.49|379.59|16
1648463950000|2022-03-28 10:39:10|382.56|379.66|382.61|379.71|382.65|379.75|382.56|379.66|27
1648463960000|2022-03-28 10:39:20|382.59|379.69|382.62|379.72|382.62|379.72|382.59|379.69|6
1648463970000|2022-03-28 10:39:30|382.58|379.68|382.6|379.7|382.61|379.71|382.58|379.68|6
1648463980000|2022-03-28 10:39:40|382.61|379.71|382.6|379.7|382.61|379.71|382.6|379.7|14
1648463990000|2022-03-28 10:39:50|382.59|379.69|382.64|379.74|382.66|379.76|382.59|379.69|23
1648464000000|2022-03-28 10:40:00|382.63|379.73|382.73|379.83|382.76|379.86|382.63|379.73|15
1648464010000|2022-03-28 10:40:10|382.74|379.84|382.67|379.77|382.74|379.84|382.63|379.73|10
1648464020000|2022-03-28 10:40:20|382.69|379.79|382.67|379.77|382.71|379.81|382.67|379.77|9
1648464030000|2022-03-28 10:40:30|382.65|379.75|382.63|379.73|382.66|379.76|382.56|379.66|14
1648464040000|2022-03-28 10:40:40|382.61|379.71|382.56|379.66|382.62|379.72|382.54|379.64|14
1648464050000|2022-03-28 10:40:50|382.55|379.65|382.56|379.66|382.56|379.66|382.53|379.63|14
1648464060000|2022-03-28 10:41:00|382.55|379.65|382.52|379.62|382.56|379.66|382.48|379.58|20
1648464070000|2022-03-28 10:41:10|382.49|379.59|382.38|379.48|382.52|379.62|382.35|379.45|26
1648464080000|2022-03-28 10:41:20|382.39|379.49|382.27|379.37|382.41|379.51|382.27|379.37|17
1648464090000|2022-03-28 10:41:30|382.33|379.43|382.26|379.36|382.33|379.43|382.2|379.3|23
1648464100000|2022-03-28 10:41:40|382.25|379.35|382.08|379.18|382.26|379.36|382.07|379.17|21
1648464110000|2022-03-28 10:41:50|382.1|379.2|382.21|379.31|382.25|379.35|382.07|379.17|20
1648464120000|2022-03-28 10:42:00|382.23|379.33|382.2|379.3|382.23|379.33|382.15|379.25|27
1648464130000|2022-03-28 10:42:10|382.15|379.25|382.12|379.22|382.2|379.3|382.06|379.16|17
1648464140000|2022-03-28 10:42:20|382.11|379.21|382.11|379.21|382.12|379.22|382.08|379.18|9
1648464150000|2022-03-28 10:42:30|382.13|379.23|382.16|379.26|382.18|379.28|382.1|379.2|17
1648464160000|2022-03-28 10:42:40|382.17|379.27|382.14|379.24|382.17|379.27|382.12|379.22|8
1648464170000|2022-03-28 10:42:50|382.13|379.23|382.21|379.31|382.21|379.31|382.13|379.23|16
1648464180000|2022-03-28 10:43:00|382.22|379.32|382.21|379.31|382.24|379.34|382.21|379.31|7
1648464190000|2022-03-28 10:43:10|382.22|379.32|382.24|379.34|382.24|379.34|382.21|379.31|5
1648464200000|2022-03-28 10:43:20|382.26|379.36|382.44|379.54|382.47|379.57|382.26|379.36|19
1648464210000|2022-03-28 10:43:30|382.43|379.53|382.47|379.57|382.51|379.61|382.43|379.53|23
1648464220000|2022-03-28 10:43:40|382.48|379.58|382.48|379.58|382.53|379.63|382.48|379.58|18
1648464230000|2022-03-28 10:43:50|382.5|379.6|382.51|379.61|382.54|379.64|382.5|379.6|22
1648464240000|2022-03-28 10:44:00|382.52|379.62|382.51|379.61|382.53|379.63|382.5|379.6|6
1648464250000|2022-03-28 10:44:10|382.53|379.63|382.5|379.6|382.55|379.65|382.5|379.6|6
1648464260000|2022-03-28 10:44:20|382.48|379.58|382.42|379.52|382.51|379.61|382.37|379.47|17
1648464270000|2022-03-28 10:44:30|382.41|379.51|382.51|379.61|382.51|379.61|382.41|379.51|15
1648464280000|2022-03-28 10:44:40|382.52|379.62|382.53|379.63|382.54|379.64|382.49|379.59|17
1648464290000|2022-03-28 10:44:50|382.51|379.61|382.48|379.58|382.51|379.61|382.42|379.52|20
1648464300000|2022-03-28 10:45:00|382.49|379.59|382.5|379.6|382.51|379.61|382.49|379.59|12
1648464310000|2022-03-28 10:45:10|382.51|379.61|382.5|379.6|382.51|379.61|382.5|379.6|2
1648464320000|2022-03-28 10:45:20|382.51|379.61|382.45|379.55|382.51|379.61|382.45|379.55|6
1648464330000|2022-03-28 10:45:30|382.43|379.53|382.26|379.36|382.43|379.53|382.19|379.29|23
1648464340000|2022-03-28 10:45:40|382.27|379.37|382.22|379.32|382.27|379.37|382.2|379.3|18
1648464350000|2022-03-28 10:45:50|382.25|379.35|382.24|379.34|382.25|379.35|382.21|379.31|10
1648464360000|2022-03-28 10:46:00|382.23|379.33|382.28|379.38|382.29|379.39|382.23|379.33|15
1648464370000|2022-03-28 10:46:10|382.27|379.37|382.28|379.38|382.28|379.38|382.27|379.37|4
1648464380000|2022-03-28 10:46:20|382.29|379.39|382.32|379.42|382.32|379.42|382.28|379.38|11
1648464390000|2022-03-28 10:46:30|382.35|379.45|382.44|379.54|382.44|379.54|382.27|379.37|30
1648464400000|2022-03-28 10:46:40|382.43|379.53|382.45|379.55|382.47|379.57|382.42|379.52|24
1648464410000|2022-03-28 10:46:50|382.44|379.54|382.42|379.52|382.48|379.58|382.4|379.5|18
1648464420000|2022-03-28 10:47:00|382.43|379.53|382.4|379.5|382.44|379.54|382.38|379.48|13
1648464430000|2022-03-28 10:47:10|382.39|379.49|382.45|379.55|382.45|379.55|382.38|379.48|11
1648464440000|2022-03-28 10:47:20|382.43|379.53|382.42|379.52|382.43|379.53|382.42|379.52|2
1648464450000|2022-03-28 10:47:30|382.41|379.51|382.4|379.5|382.42|379.52|382.38|379.48|17
1648464460000|2022-03-28 10:47:40|382.38|379.48|382.53|379.63|382.53|379.63|382.38|379.48|20
1648464470000|2022-03-28 10:47:50|382.57|379.67|382.6|379.7|382.63|379.73|382.55|379.65|25
1648464480000|2022-03-28 10:48:00|382.61|379.71|382.81|379.91|382.81|379.91|382.59|379.69|18
1648464490000|2022-03-28 10:48:10|382.82|379.92|382.89|379.99|382.89|379.99|382.82|379.92|5
1648464500000|2022-03-28 10:48:20|382.9|380|382.9|380|382.92|380.02|382.9|380|5
1648464510000|2022-03-28 10:48:30|382.89|379.99|382.96|380.06|382.96|380.06|382.88|379.98|22
1648464520000|2022-03-28 10:48:40|382.95|380.05|382.45|379.55|382.95|380.05|382.24|379.34|22
1648464530000|2022-03-28 10:48:50|382.49|379.59|382.21|379.31|382.49|379.59|382.21|379.31|21
1648464540000|2022-03-28 10:49:00|382.22|379.32|382.2|379.3|382.47|379.57|382.2|379.3|27
1648464550000|2022-03-28 10:49:10|382.22|379.32|382.19|379.29|382.24|379.34|382.19|379.29|11
1648464560000|2022-03-28 10:49:20|382.2|379.3|382.18|379.28|382.2|379.3|382.18|379.28|7
1648464570000|2022-03-28 10:49:30|382.21|379.31|382.11|379.21|382.23|379.33|382.1|379.2|22
1648464580000|2022-03-28 10:49:40|382.09|379.19|382.13|379.23|382.14|379.24|382.06|379.16|20
1648464590000|2022-03-28 10:49:50|382.14|379.24|382.03|379.13|382.14|379.24|382.03|379.13|20
1648464600000|2022-03-28 10:50:00|382.05|379.15|382.06|379.16|382.09|379.19|382.02|379.12|14
1648464610000|2022-03-28 10:50:10|382.07|379.17|382.08|379.18|382.19|379.29|382.07|379.17|9
1648464620000|2022-03-28 10:50:20|382.11|379.21|382.18|379.28|382.2|379.3|382.09|379.19|14
1648464630000|2022-03-28 10:50:30|382.17|379.27|382.21|379.31|382.21|379.31|382.16|379.26|19
1648464640000|2022-03-28 10:50:40|382.22|379.32|382.34|379.44|382.35|379.45|382.17|379.27|23
1648464650000|2022-03-28 10:50:50|382.36|379.46|382.31|379.41|382.42|379.52|382.31|379.41|12
1648464660000|2022-03-28 10:51:00|382.3|379.4|382.07|379.17|382.34|379.44|382.07|379.17|22
1648464670000|2022-03-28 10:51:10|382.08|379.18|382.03|379.13|382.08|379.18|382.02|379.12|8
1648464680000|2022-03-28 10:51:20|382.04|379.14|382.06|379.16|382.06|379.16|382.02|379.12|11
1648464690000|2022-03-28 10:51:30|382.04|379.14|382.05|379.15|382.07|379.17|382.01|379.11|10
1648464700000|2022-03-28 10:51:40|382.06|379.16|381.94|379.04|382.14|379.24|381.89|378.99|24
1648464710000|2022-03-28 10:51:50|381.95|379.05|381.95|379.05|382|379.1|381.92|379.02|23
1648464720000|2022-03-28 10:52:00|381.96|379.06|381.99|379.09|381.99|379.09|381.96|379.06|7
1648464730000|2022-03-28 10:52:10|382|379.1|382.08|379.18|382.1|379.2|381.97|379.07|19
1648464740000|2022-03-28 10:52:20|382.09|379.19|382.05|379.15|382.13|379.23|382.05|379.15|11
1648464750000|2022-03-28 10:52:30|382.06|379.16|381.99|379.09|382.08|379.18|381.99|379.09|9
1648464760000|2022-03-28 10:52:40|382|379.1|381.97|379.07|382.01|379.11|381.97|379.07|11
1648464770000|2022-03-28 10:52:50|381.99|379.09|382.04|379.14|382.04|379.14|381.97|379.07|11
1648464780000|2022-03-28 10:53:00|382.02|379.12|382.09|379.19|382.1|379.2|382.01|379.11|13
1648464790000|2022-03-28 10:53:10|382.1|379.2|382.1|379.2|382.14|379.24|382.09|379.19|15
1648464800000|2022-03-28 10:53:20|382.11|379.21|382.11|379.21|382.15|379.25|382.08|379.18|18
1648464810000|2022-03-28 10:53:30|382.1|379.2|382.18|379.28|382.21|379.31|382.1|379.2|20
1648464820000|2022-03-28 10:53:40|382.17|379.27|382.16|379.26|382.23|379.33|382.16|379.26|16
1648464830000|2022-03-28 10:53:50|382.14|379.24|382.11|379.21|382.14|379.24|382.11|379.21|4
1648464840000|2022-03-28 10:54:00|382.12|379.22|382.12|379.22|382.14|379.24|382.1|379.2|8
1648464850000|2022-03-28 10:54:10|382.11|379.21|382.06|379.16|382.11|379.21|382.06|379.16|10
1648464860000|2022-03-28 10:54:20|382.12|379.22|382.11|379.21|382.14|379.24|382.09|379.19|20
1648464870000|2022-03-28 10:54:30|382.14|379.24|382.14|379.24|382.15|379.25|382.11|379.21|17
1648464880000|2022-03-28 10:54:40|382.12|379.22|382.14|379.24|382.16|379.26|382.09|379.19|17
1648464890000|2022-03-28 10:54:50|382.15|379.25|382.16|379.26|382.18|379.28|382.14|379.24|11
1648464900000|2022-03-28 10:55:00|382.19|379.29|382.16|379.26|382.2|379.3|382.13|379.23|8
1648464910000|2022-03-28 10:55:10|382.19|379.29|382.11|379.21|382.19|379.29|382.09|379.19|16
1648464920000|2022-03-28 10:55:20|382.18|379.28|382.19|379.29|382.2|379.3|382.12|379.22|25
1648464930000|2022-03-28 10:55:30|382.17|379.27|382.19|379.29|382.26|379.36|382.17|379.27|24
1648464940000|2022-03-28 10:55:40|382.17|379.27|382.21|379.31|382.21|379.31|382.13|379.23|18
1648464950000|2022-03-28 10:55:50|382.2|379.3|382.27|379.37|382.27|379.37|382.14|379.24|13
1648464960000|2022-03-28 10:56:00|382.25|379.35|382.19|379.29|382.25|379.35|382.15|379.25|19
1648464970000|2022-03-28 10:56:10|382.2|379.3|382.15|379.25|382.28|379.38|382.12|379.22|17
1648464980000|2022-03-28 10:56:20|382.13|379.23|382.08|379.18|382.18|379.28|382.08|379.18|22
1648464990000|2022-03-28 10:56:30|382.1|379.2|382.08|379.18|382.1|379.2|382.03|379.13|21
1648465000000|2022-03-28 10:56:40|382.1|379.2|382.07|379.17|382.15|379.25|382.05|379.15|20
1648465010000|2022-03-28 10:56:50|382.08|379.18|382.07|379.17|382.08|379.18|382.06|379.16|7
1648465020000|2022-03-28 10:57:00|382.08|379.18|382.04|379.14|382.09|379.19|382.02|379.12|12
1648465030000|2022-03-28 10:57:10|382.03|379.13|382.12|379.22|382.12|379.22|382.03|379.13|26
1648465040000|2022-03-28 10:57:20|382.11|379.21|382.11|379.21|382.12|379.22|382.06|379.16|16
1648465050000|2022-03-28 10:57:30|382.1|379.2|382.12|379.22|382.14|379.24|382.05|379.15|21
1648465060000|2022-03-28 10:57:40|382.13|379.23|382.09|379.19|382.13|379.23|382.09|379.19|6
1648465070000|2022-03-28 10:57:50|382.12|379.22|381.93|379.03|382.12|379.22|381.92|379.02|21
1648465080000|2022-03-28 10:58:00|381.94|379.04|381.86|378.96|381.94|379.04|381.86|378.96|10
1648465090000|2022-03-28 10:58:10|381.87|378.97|381.88|378.98|381.89|378.99|381.85|378.95|15
1648465100000|2022-03-28 10:58:20|381.85|378.95|381.88|378.98|381.89|378.99|381.82|378.92|18
1648465110000|2022-03-28 10:58:30|381.89|378.99|381.97|379.07|381.97|379.07|381.88|378.98|22
1648465120000|2022-03-28 10:58:40|381.96|379.06|382.03|379.13|382.03|379.13|381.9|379|13
1648465130000|2022-03-28 10:58:50|381.97|379.07|382|379.1|382.05|379.15|381.97|379.07|9
1648465140000|2022-03-28 10:59:00|382.01|379.11|382.01|379.11|382.06|379.16|382|379.1|9
1648465150000|2022-03-28 10:59:10|381.99|379.09|382.27|379.37|382.27|379.37|381.99|379.09|23
1648465160000|2022-03-28 10:59:20|382.29|379.39|382.3|379.4|382.4|379.5|382.25|379.35|26
1648465170000|2022-03-28 10:59:30|382.31|379.41|382.19|379.29|382.33|379.43|382.18|379.28|24
1648465180000|2022-03-28 10:59:40|382.21|379.31|382.23|379.33|382.26|379.36|382.21|379.31|17
1648465190000|2022-03-28 10:59:50|382.24|379.34|382.28|379.38|382.28|379.38|382.22|379.32|16
1648465200000|2022-03-28 11:00:00|382.26|379.36|382.26|379.36|382.33|379.43|382.26|379.36|16
1648465210000|2022-03-28 11:00:10|382.24|379.34|382.28|379.38|382.3|379.4|382.09|379.19|29
1648465220000|2022-03-28 11:00:20|382.29|379.39|382.29|379.39|382.32|379.42|382.21|379.31|32
1648465230000|2022-03-28 11:00:30|382.3|379.4|382.27|379.37|382.31|379.41|382.22|379.32|27
1648465240000|2022-03-28 11:00:40|382.31|379.41|382.39|379.49|382.4|379.5|382.27|379.37|13
1648465250000|2022-03-28 11:00:50|382.4|379.5|382.54|379.64|382.55|379.65|382.4|379.5|16
1648465260000|2022-03-28 11:01:00|382.53|379.63|382.24|379.34|382.53|379.63|382.23|379.33|25
1648465270000|2022-03-28 11:01:10|382.25|379.35|382.24|379.34|382.29|379.39|382.19|379.29|22
1648465280000|2022-03-28 11:01:20|382.25|379.35|382.25|379.35|382.27|379.37|382.21|379.31|24
1648465290000|2022-03-28 11:01:30|382.23|379.33|382.22|379.32|382.29|379.39|382.2|379.3|31
1648465300000|2022-03-28 11:01:40|382.24|379.34|382.4|379.5|382.41|379.51|382.19|379.29|23
1648465310000|2022-03-28 11:01:50|382.41|379.51|382.31|379.41|382.44|379.54|382.3|379.4|22
1648465320000|2022-03-28 11:02:00|382.32|379.42|382.03|379.13|382.32|379.42|382.03|379.13|24
1648465330000|2022-03-28 11:02:10|382.05|379.15|382.02|379.12|382.09|379.19|382|379.1|21
1648465340000|2022-03-28 11:02:20|382.01|379.11|382.01|379.11|382.04|379.14|381.98|379.08|15
1648465350000|2022-03-28 11:02:30|382.03|379.13|382.07|379.17|382.07|379.17|382|379.1|16
1648465360000|2022-03-28 11:02:40|382.09|379.19|382.05|379.15|382.15|379.25|382.03|379.13|23
1648465370000|2022-03-28 11:02:50|382.04|379.14|381.9|379|382.05|379.15|381.88|378.98|26
1648465380000|2022-03-28 11:03:00|381.93|379.03|381.9|379|381.93|379.03|381.88|378.98|21
1648465390000|2022-03-28 11:03:10|381.93|379.03|381.95|379.05|381.98|379.08|381.9|379|24
1648465400000|2022-03-28 11:03:20|381.94|379.04|381.95|379.05|381.95|379.05|381.91|379.01|14
1648465410000|2022-03-28 11:03:30|381.94|379.04|381.88|378.98|381.95|379.05|381.86|378.96|15
1648465420000|2022-03-28 11:03:40|381.86|378.96|381.96|379.06|381.96|379.06|381.86|378.96|14
1648465430000|2022-03-28 11:03:50|381.91|379.01|381.89|378.99|381.93|379.03|381.84|378.94|18
1648465440000|2022-03-28 11:04:00|381.88|378.98|381.92|379.02|381.92|379.02|381.86|378.96|13
1648465450000|2022-03-28 11:04:10|381.91|379.01|381.97|379.07|382.05|379.15|381.91|379.01|13
1648465460000|2022-03-28 11:04:20|382|379.1|382.2|379.3|382.2|379.3|382|379.1|19
1648465470000|2022-03-28 11:04:30|382.13|379.23|382.09|379.19|382.16|379.26|382.03|379.13|20
1648465480000|2022-03-28 11:04:40|382.06|379.16|382.04|379.14|382.09|379.19|382.01|379.11|20
1648465490000|2022-03-28 11:04:50|382.03|379.13|381.96|379.06|382.03|379.13|381.94|379.04|23
1648465500000|2022-03-28 11:05:00|381.95|379.05|381.94|379.04|382.01|379.11|381.89|378.99|26
1648465510000|2022-03-28 11:05:10|381.91|379.01|381.9|379|381.95|379.05|381.88|378.98|16
1648465520000|2022-03-28 11:05:20|381.87|378.97|381.82|378.92|381.89|378.99|381.79|378.89|15
1648465530000|2022-03-28 11:05:30|381.83|378.93|381.84|378.94|381.86|378.96|381.82|378.92|10
1648465540000|2022-03-28 11:05:40|381.85|378.95|381.82|378.92|381.87|378.97|381.78|378.88|28
1648465550000|2022-03-28 11:05:50|381.81|378.91|381.79|378.89|381.85|378.95|381.79|378.89|23
1648465560000|2022-03-28 11:06:00|381.8|378.9|381.83|378.93|381.9|379|381.78|378.88|26
1648465570000|2022-03-28 11:06:10|381.81|378.91|381.73|378.83|381.85|378.95|381.73|378.83|14
1648465580000|2022-03-28 11:06:20|381.7|378.8|381.4|378.5|381.7|378.8|381.4|378.5|15
1648465590000|2022-03-28 11:06:30|381.39|378.49|381.35|378.45|381.43|378.53|381.35|378.45|10
1648465600000|2022-03-28 11:06:40|381.36|378.46|381.38|378.48|381.38|378.48|381.32|378.42|24
1648465610000|2022-03-28 11:06:50|381.36|378.46|381.37|378.47|381.43|378.53|381.36|378.46|24
1648465620000|2022-03-28 11:07:00|381.36|378.46|381.44|378.54|381.44|378.54|381.36|378.46|27
1648465630000|2022-03-28 11:07:10|381.38|378.48|381.5|378.6|381.53|378.63|381.37|378.47|24
1648465640000|2022-03-28 11:07:20|381.49|378.59|381.48|378.58|381.55|378.65|381.45|378.55|17
1648465650000|2022-03-28 11:07:30|381.43|378.53|381.46|378.56|381.49|378.59|381.43|378.53|13
1648465660000|2022-03-28 11:07:40|381.48|378.58|381.55|378.65|381.55|378.65|381.45|378.55|14
1648465670000|2022-03-28 11:07:50|381.6|378.7|381.85|378.95|381.87|378.97|381.6|378.7|19
1648465680000|2022-03-28 11:08:00|381.87|378.97|381.94|379.04|381.94|379.04|381.86|378.96|9
1648465690000|2022-03-28 11:08:10|381.9|379|381.92|379.02|381.95|379.05|381.88|378.98|13
1648465710000|2022-03-28 11:08:30|381.93|379.03|382.2|379.3|382.2|379.3|381.93|379.03|23
1648465720000|2022-03-28 11:08:40|382.19|379.29|382.08|379.18|382.25|379.35|382.08|379.18|15
1648465730000|2022-03-28 11:08:50|382.1|379.2|382.07|379.17|382.12|379.22|382.02|379.12|23
1648465740000|2022-03-28 11:09:00|382.08|379.18|382.07|379.17|382.15|379.25|382.01|379.11|31
1648465750000|2022-03-28 11:09:10|382.1|379.2|382.09|379.19|382.1|379.2|382.07|379.17|7
1648465760000|2022-03-28 11:09:20|382.07|379.17|382.07|379.17|382.08|379.18|382.06|379.16|8
1648465770000|2022-03-28 11:09:30|382.02|379.12|382|379.1|382.07|379.17|381.99|379.09|17
1648465780000|2022-03-28 11:09:40|381.97|379.07|381.97|379.07|381.99|379.09|381.92|379.02|17
1648465790000|2022-03-28 11:09:50|381.95|379.05|381.93|379.03|381.99|379.09|381.89|378.99|15
1648465800000|2022-03-28 11:10:00|381.94|379.04|382.04|379.14|382.04|379.14|381.93|379.03|25
1648465810000|2022-03-28 11:10:10|382.03|379.13|382.03|379.13|382.04|379.14|382.03|379.13|7
1648465820000|2022-03-28 11:10:20|382.04|379.14|382.03|379.13|382.07|379.17|382.01|379.11|10
1648465830000|2022-03-28 11:10:30|382.02|379.12|382.01|379.11|382.04|379.14|382.01|379.11|6
1648465840000|2022-03-28 11:10:40|382.05|379.15|382.04|379.14|382.05|379.15|382.02|379.12|9
1648465850000|2022-03-28 11:10:50|382.09|379.19|382.03|379.13|382.09|379.19|382.02|379.12|5
1648465860000|2022-03-28 11:11:00|382.06|379.16|382.03|379.13|382.06|379.16|382.03|379.13|4
1648465870000|2022-03-28 11:11:10|382.05|379.15|382.04|379.14|382.11|379.21|382.04|379.14|8
1648465880000|2022-03-28 11:11:20|382.05|379.15|382|379.1|382.08|379.18|382|379.1|11
1648465890000|2022-03-28 11:11:30|381.99|379.09|381.97|379.07|382.01|379.11|381.95|379.05|22
1648465900000|2022-03-28 11:11:40|382.01|379.11|381.96|379.06|382.01|379.11|381.96|379.06|4
1648465910000|2022-03-28 11:11:50|381.97|379.07|381.97|379.07|381.98|379.08|381.97|379.07|3
1648465920000|2022-03-28 11:12:00|381.96|379.06|381.89|378.99|381.96|379.06|381.85|378.95|17
1648465930000|2022-03-28 11:12:10|381.88|378.98|381.84|378.94|381.89|378.99|381.83|378.93|19
1648465940000|2022-03-28 11:12:20|381.83|378.93|381.85|378.95|381.87|378.97|381.82|378.92|11
1648465950000|2022-03-28 11:12:30|381.86|378.96|381.82|378.92|381.87|378.97|381.82|378.92|5
1648465960000|2022-03-28 11:12:40|381.84|378.94|381.86|378.96|381.88|378.98|381.82|378.92|9
1648465970000|2022-03-28 11:12:50|381.87|378.97|381.98|379.08|382.04|379.14|381.83|378.93|15
1648465980000|2022-03-28 11:13:00|381.99|379.09|382.02|379.12|382.03|379.13|381.99|379.09|9
1648465990000|2022-03-28 11:13:10|382.01|379.11|382|379.1|382.02|379.12|382|379.1|6
1648466000000|2022-03-28 11:13:20|382.01|379.11|382.02|379.12|382.02|379.12|382|379.1|8
1648466010000|2022-03-28 11:13:30|382.03|379.13|382.03|379.13|382.03|379.13|382.03|379.13|1
1648466020000|2022-03-28 11:13:40|382.02|379.12|382.02|379.12|382.04|379.14|382.02|379.12|5
1648466030000|2022-03-28 11:13:50|381.99|379.09|382.01|379.11|382.02|379.12|381.99|379.09|4
1648466040000|2022-03-28 11:14:00|381.98|379.08|381.83|378.93|381.98|379.08|381.83|378.93|18
1648466050000|2022-03-28 11:14:10|381.85|378.95|381.94|379.04|381.94|379.04|381.82|378.92|16
1648466060000|2022-03-28 11:14:20|381.96|379.06|381.92|379.02|381.98|379.08|381.89|378.99|23
1648466070000|2022-03-28 11:14:30|381.96|379.06|381.94|379.04|381.96|379.06|381.89|378.99|21
1648466080000|2022-03-28 11:14:40|381.91|379.01|381.96|379.06|381.97|379.07|381.91|379.01|10
1648466090000|2022-03-28 11:14:50|381.97|379.07|381.94|379.04|381.99|379.09|381.94|379.04|8
1648466100000|2022-03-28 11:15:00|381.96|379.06|381.88|378.98|382|379.1|381.88|378.98|16
1648466110000|2022-03-28 11:15:10|381.89|378.99|382|379.1|382.02|379.12|381.89|378.99|12
1648466120000|2022-03-28 11:15:20|382.01|379.11|381.97|379.07|382.01|379.11|381.92|379.02|23
1648466130000|2022-03-28 11:15:30|381.98|379.08|381.96|379.06|382|379.1|381.96|379.06|7
1648466140000|2022-03-28 11:15:40|381.98|379.08|382.04|379.14|382.07|379.17|381.92|379.02|13
1648466150000|2022-03-28 11:15:50|382.05|379.15|382.06|379.16|382.07|379.17|382.02|379.12|15
1648466160000|2022-03-28 11:16:00|382.05|379.15|381.9|379|382.1|379.2|381.8|378.9|31
1648466170000|2022-03-28 11:16:10|381.89|378.99|382|379.1|382|379.1|381.88|378.98|17
1648466180000|2022-03-28 11:16:20|381.99|379.09|381.96|379.06|382|379.1|381.91|379.01|18
1648466190000|2022-03-28 11:16:30|381.95|379.05|382.02|379.12|382.07|379.17|381.94|379.04|21
1648466200000|2022-03-28 11:16:40|382.05|379.15|382.07|379.17|382.07|379.17|381.99|379.09|18
1648466210000|2022-03-28 11:16:50|382.06|379.16|381.95|379.05|382.07|379.17|381.95|379.05|9
1648466220000|2022-03-28 11:17:00|381.96|379.06|381.96|379.06|381.96|379.06|381.95|379.05|7
1648466230000|2022-03-28 11:17:10|381.97|379.07|382|379.1|382.01|379.11|381.97|379.07|12
1648466240000|2022-03-28 11:17:20|382.01|379.11|382.06|379.16|382.08|379.18|382.01|379.11|7
1648466250000|2022-03-28 11:17:30|382.07|379.17|382.14|379.24|382.14|379.24|382.07|379.17|17
1648466260000|2022-03-28 11:17:40|382.16|379.26|382.23|379.33|382.26|379.36|382.15|379.25|16
1648466270000|2022-03-28 11:17:50|382.28|379.38|382.21|379.31|382.31|379.41|382.21|379.31|26
1648466280000|2022-03-28 11:18:00|382.19|379.29|382.28|379.38|382.28|379.38|382.16|379.26|25
1648466290000|2022-03-28 11:18:10|382.22|379.32|382.25|379.35|382.3|379.4|382.22|379.32|16
1648466300000|2022-03-28 11:18:20|382.23|379.33|382.41|379.51|382.47|379.57|382.23|379.33|25
1648466310000|2022-03-28 11:18:30|382.42|379.52|382.38|379.48|382.48|379.58|382.33|379.43|19
1648466320000|2022-03-28 11:18:40|382.37|379.47|382.37|379.47|382.41|379.51|382.36|379.46|11
1648466330000|2022-03-28 11:18:50|382.38|379.48|382.44|379.54|382.44|379.54|382.37|379.47|10
1648466340000|2022-03-28 11:19:00|382.46|379.56|382.58|379.68|382.58|379.68|382.41|379.51|27
1648466350000|2022-03-28 11:19:10|382.57|379.67|382.55|379.65|382.58|379.68|382.54|379.64|15
1648466360000|2022-03-28 11:19:20|382.56|379.66|382.56|379.66|382.56|379.66|382.56|379.66|1
1648466370000|2022-03-28 11:19:30|382.57|379.67|382.61|379.71|382.65|379.75|382.51|379.61|19
1648466380000|2022-03-28 11:19:40|382.6|379.7|382.68|379.78|382.69|379.79|382.55|379.65|15
1648466390000|2022-03-28 11:19:50|382.6|379.7|382.69|379.79|382.69|379.79|382.59|379.69|20
1648466400000|2022-03-28 11:20:00|382.7|379.8|382.83|379.93|382.95|380.05|382.7|379.8|28
1648466410000|2022-03-28 11:20:10|382.85|379.95|382.89|379.99|382.9|380|382.85|379.95|11
1648466420000|2022-03-28 11:20:20|382.85|379.95|382.92|380.02|382.93|380.03|382.83|379.93|20
1648466430000|2022-03-28 11:20:30|382.88|379.98|382.91|380.01|382.95|380.05|382.88|379.98|17
1648466440000|2022-03-28 11:20:40|382.9|380|382.53|379.63|382.91|380.01|382.5|379.6|23
1648466450000|2022-03-28 11:20:50|382.54|379.64|382.42|379.52|382.55|379.65|382.4|379.5|19
1648466460000|2022-03-28 11:21:00|382.41|379.51|382.38|379.48|382.41|379.51|382.34|379.44|25
1648466470000|2022-03-28 11:21:10|382.36|379.46|382.34|379.44|382.38|379.48|382.33|379.43|20
1648466480000|2022-03-28 11:21:20|382.35|379.45|382.33|379.43|382.37|379.47|382.33|379.43|14
1648466490000|2022-03-28 11:21:30|382.34|379.44|382.36|379.46|382.4|379.5|382.34|379.44|8
1648466500000|2022-03-28 11:21:40|382.35|379.45|382.13|379.23|382.35|379.45|382.13|379.23|19
1648466510000|2022-03-28 11:21:50|382.11|379.21|382.12|379.22|382.16|379.26|382.1|379.2|17
1648466520000|2022-03-28 11:22:00|382.11|379.21|382.24|379.34|382.26|379.36|382.11|379.21|17
1648466530000|2022-03-28 11:22:10|382.25|379.35|382.31|379.41|382.31|379.41|382.21|379.31|20
1648466540000|2022-03-28 11:22:20|382.32|379.42|382.33|379.43|382.33|379.43|382.26|379.36|16
1648466550000|2022-03-28 11:22:30|382.32|379.42|382.34|379.44|382.38|379.48|382.27|379.37|17
1648466560000|2022-03-28 11:22:40|382.35|379.45|382.42|379.52|382.43|379.53|382.31|379.41|25
1648466570000|2022-03-28 11:22:50|382.4|379.5|382.4|379.5|382.41|379.51|382.36|379.46|19
1648466580000|2022-03-28 11:23:00|382.39|379.49|382.4|379.5|382.41|379.51|382.37|379.47|8
1648466590000|2022-03-28 11:23:10|382.34|379.44|382.35|379.45|382.44|379.54|382.33|379.43|22
1648466600000|2022-03-28 11:23:20|382.33|379.43|382.42|379.52|382.42|379.52|382.33|379.43|9
1648466610000|2022-03-28 11:23:30|382.41|379.51|382.43|379.53|382.44|379.54|382.4|379.5|9
1648466620000|2022-03-28 11:23:40|382.47|379.57|382.47|379.57|382.48|379.58|382.41|379.51|6
1648466630000|2022-03-28 11:23:50|382.46|379.56|382.56|379.66|382.56|379.66|382.46|379.56|9
1648466640000|2022-03-28 11:24:00|382.58|379.68|382.58|379.68|382.6|379.7|382.51|379.61|16
1648466650000|2022-03-28 11:24:10|382.57|379.67|382.57|379.67|382.6|379.7|382.49|379.59|26
1648466660000|2022-03-28 11:24:20|382.56|379.66|382.58|379.68|382.59|379.69|382.52|379.62|17
1648466670000|2022-03-28 11:24:30|382.57|379.67|382.61|379.71|382.61|379.71|382.5|379.6|8
1648466680000|2022-03-28 11:24:40|382.57|379.67|382.63|379.73|382.63|379.73|382.57|379.67|7
1648466690000|2022-03-28 11:24:50|382.62|379.72|382.63|379.73|382.67|379.77|382.6|379.7|17
1648466700000|2022-03-28 11:25:00|382.62|379.72|382.58|379.68|382.73|379.83|382.58|379.68|28
1648466710000|2022-03-28 11:25:10|382.59|379.69|382.57|379.67|382.61|379.71|382.54|379.64|23
1648466720000|2022-03-28 11:25:20|382.64|379.74|382.6|379.7|382.64|379.74|382.55|379.65|22
1648466730000|2022-03-28 11:25:30|382.62|379.72|382.63|379.73|382.63|379.73|382.61|379.71|8
1648466740000|2022-03-28 11:25:40|382.62|379.72|382.56|379.66|382.63|379.73|382.55|379.65|9
1648466750000|2022-03-28 11:25:50|382.55|379.65|382.64|379.74|382.66|379.76|382.55|379.65|8
1648466760000|2022-03-28 11:26:00|382.65|379.75|382.72|379.82|382.73|379.83|382.63|379.73|19
1648466770000|2022-03-28 11:26:10|382.71|379.81|382.71|379.81|382.75|379.85|382.71|379.81|15
1648466780000|2022-03-28 11:26:20|382.69|379.79|382.7|379.8|382.7|379.8|382.68|379.78|6
1648466790000|2022-03-28 11:26:30|382.71|379.81|382.65|379.75|382.71|379.81|382.62|379.72|25
1648466800000|2022-03-28 11:26:40|382.67|379.77|382.72|379.82|382.73|379.83|382.64|379.74|15
1648466810000|2022-03-28 11:26:50|382.73|379.83|382.71|379.81|382.77|379.87|382.67|379.77|20
1648466820000|2022-03-28 11:27:00|382.72|379.82|382.74|379.84|382.76|379.86|382.71|379.81|12
1648466830000|2022-03-28 11:27:10|382.73|379.83|382.71|379.81|382.74|379.84|382.68|379.78|17
1648466840000|2022-03-28 11:27:20|382.7|379.8|382.75|379.85|382.75|379.85|382.69|379.79|15
1648466850000|2022-03-28 11:27:30|382.71|379.81|382.86|379.96|382.86|379.96|382.69|379.79|21
1648466860000|2022-03-28 11:27:40|382.85|379.95|382.83|379.93|382.85|379.95|382.83|379.93|3
1648466870000|2022-03-28 11:27:50|382.82|379.92|382.85|379.95|382.89|379.99|382.81|379.91|9
1648466880000|2022-03-28 11:28:00|382.84|379.94|382.92|380.02|382.96|380.06|382.84|379.94|19
1648466890000|2022-03-28 11:28:10|382.91|380.01|382.9|380|382.91|380.01|382.9|380|2
1648466900000|2022-03-28 11:28:20|382.92|380.02|382.96|380.06|382.96|380.06|382.89|379.99|8
1648466910000|2022-03-28 11:28:30|382.95|380.05|382.94|380.04|382.98|380.08|382.92|380.02|15
1648466920000|2022-03-28 11:28:40|382.97|380.07|382.99|380.09|383|380.1|382.92|380.02|13
1648466930000|2022-03-28 11:28:50|382.95|380.05|382.99|380.09|383.01|380.11|382.95|380.05|14
1648466940000|2022-03-28 11:29:00|382.98|380.08|383.01|380.11|383.01|380.11|382.95|380.05|11
1648466950000|2022-03-28 11:29:10|382.98|380.08|382.97|380.07|383.01|380.11|382.96|380.06|11
1648466960000|2022-03-28 11:29:20|382.98|380.08|382.97|380.07|383.01|380.11|382.97|380.07|12
1648466970000|2022-03-28 11:29:30|382.98|380.08|383.02|380.12|383.02|380.12|382.96|380.06|9
1648466980000|2022-03-28 11:29:40|383.04|380.14|383.12|380.22|383.12|380.22|383.02|380.12|16
1648466990000|2022-03-28 11:29:50|383.16|380.26|382.98|380.08|383.22|380.32|382.96|380.06|23
1648467000000|2022-03-28 11:30:00|382.99|380.09|382.9|380|382.99|380.09|382.84|379.94|28
1648467010000|2022-03-28 11:30:10|382.91|380.01|382.92|380.02|382.95|380.05|382.89|379.99|17
1648467020000|2022-03-28 11:30:20|382.93|380.03|383|380.1|383.02|380.12|382.93|380.03|14
1648467030000|2022-03-28 11:30:30|382.98|380.08|382.98|380.08|382.98|380.08|382.94|380.04|11
1648467040000|2022-03-28 11:30:40|382.97|380.07|382.86|379.96|383|380.1|382.86|379.96|19
1648467050000|2022-03-28 11:30:50|382.88|379.98|382.81|379.91|382.9|380|382.75|379.85|19
1648467060000|2022-03-28 11:31:00|382.8|379.9|382.65|379.75|382.83|379.93|382.65|379.75|25
1648467070000|2022-03-28 11:31:10|382.67|379.77|382.7|379.8|382.7|379.8|382.6|379.7|24
1648467080000|2022-03-28 11:31:20|382.69|379.79|382.64|379.74|382.69|379.79|382.61|379.71|20
1648467090000|2022-03-28 11:31:30|382.62|379.72|382.46|379.56|382.63|379.73|382.4|379.5|22
1648467100000|2022-03-28 11:31:40|382.47|379.57|382.44|379.54|382.49|379.59|382.44|379.54|16
1648467110000|2022-03-28 11:31:50|382.46|379.56|382.46|379.56|382.49|379.59|382.44|379.54|18
1648467120000|2022-03-28 11:32:00|382.45|379.55|382.44|379.54|382.48|379.58|382.43|379.53|21
1648467130000|2022-03-28 11:32:10|382.43|379.53|382.37|379.47|382.45|379.55|382.33|379.43|26
1648467140000|2022-03-28 11:32:20|382.35|379.45|382.37|379.47|382.41|379.51|382.33|379.43|13
1648467150000|2022-03-28 11:32:30|382.38|379.48|382.55|379.65|382.55|379.65|382.37|379.47|22
1648467160000|2022-03-28 11:32:40|382.56|379.66|382.57|379.67|382.58|379.68|382.53|379.63|23
1648467170000|2022-03-28 11:32:50|382.56|379.66|382.6|379.7|382.6|379.7|382.55|379.65|23
1648467180000|2022-03-28 11:33:00|382.57|379.67|382.52|379.62|382.57|379.67|382.5|379.6|16
1648467190000|2022-03-28 11:33:10|382.51|379.61|382.5|379.6|382.51|379.61|382.46|379.56|15
1648467200000|2022-03-28 11:33:20|382.49|379.59|382.5|379.6|382.53|379.63|382.46|379.56|24
1648467210000|2022-03-28 11:33:30|382.52|379.62|382.67|379.77|382.67|379.77|382.52|379.62|11
1648467220000|2022-03-28 11:33:40|382.68|379.78|382.65|379.75|382.69|379.79|382.65|379.75|13
1648467230000|2022-03-28 11:33:50|382.64|379.74|382.52|379.62|382.68|379.78|382.49|379.59|18
1648467240000|2022-03-28 11:34:00|382.53|379.63|382.53|379.63|382.54|379.64|382.47|379.57|18
1648467250000|2022-03-28 11:34:10|382.54|379.64|382.48|379.58|382.54|379.64|382.46|379.56|18
1648467260000|2022-03-28 11:34:20|382.5|379.6|382.49|379.59|382.52|379.62|382.47|379.57|17
1648467270000|2022-03-28 11:34:30|382.5|379.6|382.49|379.59|382.52|379.62|382.48|379.58|15
1648467280000|2022-03-28 11:34:40|382.48|379.58|382.48|379.58|382.49|379.59|382.48|379.58|3
1648467290000|2022-03-28 11:34:50|382.5|379.6|382.49|379.59|382.5|379.6|382.47|379.57|9
1648467300000|2022-03-28 11:35:00|382.5|379.6|382.44|379.54|382.5|379.6|382.43|379.53|14
1648467310000|2022-03-28 11:35:10|382.49|379.59|382.42|379.52|382.49|379.59|382.37|379.47|23
1648467320000|2022-03-28 11:35:20|382.41|379.51|382.44|379.54|382.46|379.56|382.41|379.51|11
1648467330000|2022-03-28 11:35:30|382.43|379.53|382.55|379.65|382.59|379.69|382.43|379.53|13
1648467340000|2022-03-28 11:35:40|382.56|379.66|382.53|379.63|382.56|379.66|382.53|379.63|6
1648467350000|2022-03-28 11:35:50|382.54|379.64|382.53|379.63|382.54|379.64|382.53|379.63|4
1648467360000|2022-03-28 11:36:00|382.52|379.62|382.48|379.58|382.52|379.62|382.46|379.56|9
1648467370000|2022-03-28 11:36:10|382.47|379.57|382.4|379.5|382.48|379.58|382.4|379.5|25
1648467380000|2022-03-28 11:36:20|382.38|379.48|382.33|379.43|382.38|379.48|382.29|379.39|25
1648467390000|2022-03-28 11:36:30|382.32|379.42|382.27|379.37|382.32|379.42|382.26|379.36|18
1648467400000|2022-03-28 11:36:40|382.28|379.38|382.26|379.36|382.3|379.4|382.25|379.35|8
1648467410000|2022-03-28 11:36:50|382.27|379.37|382.29|379.39|382.29|379.39|382.23|379.33|10
1648467420000|2022-03-28 11:37:00|382.27|379.37|382.25|379.35|382.27|379.37|382.25|379.35|6
1648467430000|2022-03-28 11:37:10|382.24|379.34|382.25|379.35|382.27|379.37|382.24|379.34|14
1648467440000|2022-03-28 11:37:20|382.24|379.34|382.17|379.27|382.26|379.36|382.05|379.15|22
1648467450000|2022-03-28 11:37:30|382.15|379.25|382.19|379.29|382.21|379.31|382.13|379.23|23
1648467460000|2022-03-28 11:37:40|382.2|379.3|382.18|379.28|382.2|379.3|382.16|379.26|13
1648467470000|2022-03-28 11:37:50|382.19|379.29|382.13|379.23|382.2|379.3|382.1|379.2|22
1648467480000|2022-03-28 11:38:00|382.15|379.25|382.12|379.22|382.15|379.25|382.1|379.2|11
1648467490000|2022-03-28 11:38:10|382.1|379.2|382.11|379.21|382.13|379.23|382.07|379.17|16
1648467500000|2022-03-28 11:38:20|382.12|379.22|382.14|379.24|382.15|379.25|382.11|379.21|15
1648467510000|2022-03-28 11:38:30|382.15|379.25|382.15|379.25|382.17|379.27|382.13|379.23|16
1648467520000|2022-03-28 11:38:40|382.16|379.26|382.16|379.26|382.17|379.27|382.15|379.25|5
1648467530000|2022-03-28 11:38:50|382.17|379.27|382.13|379.23|382.17|379.27|382.13|379.23|8
1648467540000|2022-03-28 11:39:00|382.15|379.25|382.18|379.28|382.19|379.29|382.12|379.22|10
1648467550000|2022-03-28 11:39:10|382.19|379.29|382.15|379.25|382.22|379.32|382.12|379.22|10
1648467560000|2022-03-28 11:39:20|382.14|379.24|382.2|379.3|382.23|379.33|382.14|379.24|19
1648467570000|2022-03-28 11:39:30|382.21|379.31|382.2|379.3|382.22|379.32|382.2|379.3|9
1648467580000|2022-03-28 11:39:40|382.21|379.31|382.27|379.37|382.3|379.4|382.21|379.31|11
1648467590000|2022-03-28 11:39:50|382.26|379.36|382.12|379.22|382.27|379.37|382.09|379.19|27
1648467600000|2022-03-28 11:40:00|382.13|379.23|382.15|379.25|382.19|379.29|382.13|379.23|18
1648467610000|2022-03-28 11:40:10|382.14|379.24|382.06|379.16|382.17|379.27|382.06|379.16|14
1648467620000|2022-03-28 11:40:20|382.05|379.15|382.06|379.16|382.06|379.16|382.04|379.14|6
1648467630000|2022-03-28 11:40:30|382.05|379.15|382.02|379.12|382.06|379.16|381.99|379.09|18
1648467640000|2022-03-28 11:40:40|382|379.1|381.95|379.05|382.01|379.11|381.95|379.05|19
1648467650000|2022-03-28 11:40:50|381.96|379.06|381.95|379.05|382|379.1|381.95|379.05|20
1648467660000|2022-03-28 11:41:00|381.93|379.03|381.95|379.05|381.97|379.07|381.91|379.01|16
1648467670000|2022-03-28 11:41:10|381.94|379.04|381.93|379.03|381.94|379.04|381.92|379.02|8
1648467680000|2022-03-28 11:41:20|381.92|379.02|381.9|379|381.92|379.02|381.9|379|4
1648467690000|2022-03-28 11:41:30|381.89|378.99|381.7|378.8|381.9|379|381.66|378.76|15
1648467700000|2022-03-28 11:41:40|381.69|378.79|381.57|378.67|381.71|378.81|381.55|378.65|22
1648467710000|2022-03-28 11:41:50|381.55|378.65|381.53|378.63|381.6|378.7|381.52|378.62|26
1648467720000|2022-03-28 11:42:00|381.57|378.67|381.61|378.71|381.62|378.72|381.53|378.63|19
1648467730000|2022-03-28 11:42:10|381.6|378.7|381.49|378.59|381.63|378.73|381.48|378.58|22
1648467740000|2022-03-28 11:42:20|381.48|378.58|381.53|378.63|381.58|378.68|381.48|378.58|17
1648467750000|2022-03-28 11:42:30|381.54|378.64|381.63|378.73|381.66|378.76|381.52|378.62|22
1648467760000|2022-03-28 11:42:40|381.64|378.74|381.73|378.83|381.75|378.85|381.64|378.74|21
1648467770000|2022-03-28 11:42:50|381.72|378.82|381.71|378.81|381.77|378.87|381.65|378.75|21
1648467780000|2022-03-28 11:43:00|381.73|378.83|381.63|378.73|381.73|378.83|381.63|378.73|10
1648467790000|2022-03-28 11:43:10|381.64|378.74|381.6|378.7|381.64|378.74|381.6|378.7|16
1648467800000|2022-03-28 11:43:20|381.59|378.69|381.6|378.7|381.64|378.74|381.59|378.69|14
1648467810000|2022-03-28 11:43:30|381.61|378.71|381.58|378.68|381.65|378.75|381.58|378.68|10
1648467820000|2022-03-28 11:43:40|381.61|378.71|381.76|378.86|381.77|378.87|381.61|378.71|17
1648467830000|2022-03-28 11:43:50|381.75|378.85|381.83|378.93|381.87|378.97|381.74|378.84|18
1648467840000|2022-03-28 11:44:00|381.84|378.94|381.84|378.94|381.88|378.98|381.82|378.92|21
1648467850000|2022-03-28 11:44:10|381.85|378.95|381.78|378.88|381.85|378.95|381.72|378.82|29
1648467860000|2022-03-28 11:44:20|381.77|378.87|381.74|378.84|381.81|378.91|381.73|378.83|20
1648467870000|2022-03-28 11:44:30|381.73|378.83|381.75|378.85|381.79|378.89|381.73|378.83|18
1648467880000|2022-03-28 11:44:40|381.67|378.77|381.71|378.81|381.73|378.83|381.67|378.77|14
1648467890000|2022-03-28 11:44:50|381.7|378.8|381.75|378.85|381.79|378.89|381.7|378.8|11
1648467900000|2022-03-28 11:45:00|381.76|378.86|381.75|378.85|381.8|378.9|381.75|378.85|14
1648467910000|2022-03-28 11:45:10|381.74|378.84|381.6|378.7|381.78|378.88|381.6|378.7|12
1648467920000|2022-03-28 11:45:20|381.61|378.71|381.61|378.71|381.62|378.72|381.58|378.68|13
1648467930000|2022-03-28 11:45:30|381.6|378.7|381.63|378.73|381.68|378.78|381.56|378.66|15
1648467940000|2022-03-28 11:45:40|381.6|378.7|381.61|378.71|381.7|378.8|381.58|378.68|21
1648467950000|2022-03-28 11:45:50|381.64|378.74|381.62|378.72|381.66|378.76|381.59|378.69|16
1648467960000|2022-03-28 11:46:00|381.65|378.75|381.58|378.68|381.71|378.81|381.51|378.61|20
1648467970000|2022-03-28 11:46:10|381.6|378.7|381.63|378.73|381.63|378.73|381.57|378.67|17
1648467980000|2022-03-28 11:46:20|381.52|378.62|381.52|378.62|381.62|378.72|381.52|378.62|8
1648467990000|2022-03-28 11:46:30|381.54|378.64|381.59|378.69|381.63|378.73|381.54|378.64|22
1648468000000|2022-03-28 11:46:40|381.61|378.71|381.6|378.7|381.61|378.71|381.56|378.66|20
1648468010000|2022-03-28 11:46:50|381.58|378.68|381.53|378.63|381.59|378.69|381.53|378.63|20
1648468020000|2022-03-28 11:47:00|381.56|378.66|381.6|378.7|381.6|378.7|381.47|378.57|23
1648468030000|2022-03-28 11:47:10|381.63|378.73|381.65|378.75|381.69|378.79|381.62|378.72|24
1648468040000|2022-03-28 11:47:20|381.66|378.76|381.66|378.76|381.69|378.79|381.62|378.72|18
1648468050000|2022-03-28 11:47:30|381.65|378.75|381.63|378.73|381.68|378.78|381.63|378.73|10
1648468060000|2022-03-28 11:47:40|381.61|378.71|381.67|378.77|381.67|378.77|381.6|378.7|13
1648468070000|2022-03-28 11:47:50|381.62|378.72|381.66|378.76|381.67|378.77|381.62|378.72|9
1648468080000|2022-03-28 11:48:00|381.67|378.77|381.65|378.75|381.68|378.78|381.64|378.74|9
1648468090000|2022-03-28 11:48:10|381.67|378.77|381.65|378.75|381.67|378.77|381.63|378.73|11
1648468100000|2022-03-28 11:48:20|381.64|378.74|381.66|378.76|381.67|378.77|381.63|378.73|10
1648468110000|2022-03-28 11:48:30|381.67|378.77|381.8|378.9|381.8|378.9|381.67|378.77|23
1648468120000|2022-03-28 11:48:40|381.79|378.89|381.81|378.91|381.83|378.93|381.68|378.78|23
1648468130000|2022-03-28 11:48:50|381.8|378.9|381.9|379|381.9|379|381.79|378.89|20
1648468140000|2022-03-28 11:49:00|381.84|378.94|381.8|378.9|381.86|378.96|381.79|378.89|22
1648468150000|2022-03-28 11:49:10|381.79|378.89|381.77|378.87|381.79|378.89|381.76|378.86|9
1648468160000|2022-03-28 11:49:20|381.78|378.88|381.81|378.91|381.81|378.91|381.75|378.85|15
1648468170000|2022-03-28 11:49:30|381.8|378.9|381.97|379.07|382|379.1|381.8|378.9|32
1648468180000|2022-03-28 11:49:40|381.96|379.06|382.01|379.11|382.01|379.11|381.91|379.01|19
1648468190000|2022-03-28 11:49:50|382|379.1|382.02|379.12|382.03|379.13|382|379.1|10
1648468200000|2022-03-28 11:50:00|382.01|379.11|382.02|379.12|382.03|379.13|381.97|379.07|13
1648468210000|2022-03-28 11:50:10|382.01|379.11|382|379.1|382.01|379.11|382|379.1|4
1648468220000|2022-03-28 11:50:20|382.01|379.11|381.87|378.97|382.01|379.11|381.87|378.97|14
1648468230000|2022-03-28 11:50:30|381.88|378.98|381.87|378.97|381.88|378.98|381.84|378.94|11
1648468240000|2022-03-28 11:50:40|381.88|378.98|381.57|378.67|381.88|378.98|381.57|378.67|26
1648468250000|2022-03-28 11:50:50|381.6|378.7|381.58|378.68|381.63|378.73|381.57|378.67|15
1648468260000|2022-03-28 11:51:00|381.59|378.69|381.58|378.68|381.64|378.74|381.58|378.68|13
1648468270000|2022-03-28 11:51:10|381.57|378.67|381.6|378.7|381.6|378.7|381.57|378.67|4
1648468280000|2022-03-28 11:51:20|381.58|378.68|381.55|378.65|381.64|378.74|381.55|378.65|13
1648468290000|2022-03-28 11:51:30|381.57|378.67|381.57|378.67|381.57|378.67|381.57|378.67|1
1648468300000|2022-03-28 11:51:40|381.56|378.66|381.6|378.7|381.62|378.72|381.56|378.66|20
1648468310000|2022-03-28 11:51:50|381.55|378.65|381.59|378.69|381.64|378.74|381.55|378.65|19
1648468320000|2022-03-28 11:52:00|381.63|378.73|381.58|378.68|381.64|378.74|381.56|378.66|22
1648468330000|2022-03-28 11:52:10|381.56|378.66|381.5|378.6|381.59|378.69|381.48|378.58|13
1648468340000|2022-03-28 11:52:20|381.51|378.61|381.63|378.73|381.63|378.73|381.51|378.61|12
1648468350000|2022-03-28 11:52:30|381.61|378.71|381.6|378.7|381.61|378.71|381.57|378.67|9
1648468360000|2022-03-28 11:52:40|381.61|378.71|381.61|378.71|381.62|378.72|381.59|378.69|7
1648468370000|2022-03-28 11:52:50|381.62|378.72|381.53|378.63|381.63|378.73|381.52|378.62|22
1648468380000|2022-03-28 11:53:00|381.52|378.62|381.45|378.55|381.53|378.63|381.45|378.55|13
1648468390000|2022-03-28 11:53:10|381.49|378.59|381.51|378.61|381.51|378.61|381.44|378.54|8
1648468400000|2022-03-28 11:53:20|381.5|378.6|381.51|378.61|381.53|378.63|381.45|378.55|22
1648468410000|2022-03-28 11:53:30|381.5|378.6|381.57|378.67|381.63|378.73|381.47|378.57|22
1648468420000|2022-03-28 11:53:40|381.56|378.66|381.54|378.64|381.6|378.7|381.53|378.63|16
1648468430000|2022-03-28 11:53:50|381.55|378.65|381.48|378.58|381.57|378.67|381.44|378.54|25
1648468440000|2022-03-28 11:54:00|381.47|378.57|381.48|378.58|381.48|378.58|381.47|378.57|2
1648468450000|2022-03-28 11:54:10|381.47|378.57|381.49|378.59|381.49|378.59|381.46|378.56|10
1648468460000|2022-03-28 11:54:20|381.48|378.58|381.48|378.58|381.5|378.6|381.42|378.52|17
1648468470000|2022-03-28 11:54:30|381.47|378.57|381.41|378.51|381.48|378.58|381.4|378.5|20
1648468480000|2022-03-28 11:54:40|381.4|378.5|381.33|378.43|381.4|378.5|381.32|378.42|13
1648468490000|2022-03-28 11:54:50|381.32|378.42|381.3|378.4|381.32|378.42|381.22|378.32|15
1648468500000|2022-03-28 11:55:00|381.31|378.41|381.11|378.21|381.34|378.44|381.09|378.19|29
1648468510000|2022-03-28 11:55:10|381.12|378.22|381.07|378.17|381.13|378.23|380.99|378.09|21
1648468520000|2022-03-28 11:55:20|381.06|378.16|381.04|378.14|381.08|378.18|381.02|378.12|16
1648468530000|2022-03-28 11:55:30|381.03|378.13|381.04|378.14|381.06|378.16|381.03|378.13|11
1648468540000|2022-03-28 11:55:40|381.05|378.15|381.06|378.16|381.07|378.17|381.02|378.12|22
1648468550000|2022-03-28 11:55:50|381.05|378.15|381.08|378.18|381.11|378.21|381.05|378.15|17
1648468560000|2022-03-28 11:56:00|381.09|378.19|381.1|378.2|381.1|378.2|381.06|378.16|9
1648468570000|2022-03-28 11:56:10|381.09|378.19|380.27|377.37|381.09|378.19|380.17|377.27|38
1648468580000|2022-03-28 11:56:20|380.26|377.36|380.28|377.38|380.33|377.43|380.26|377.36|18
1648468590000|2022-03-28 11:56:30|380.29|377.39|380.12|377.22|380.31|377.41|380.1|377.2|26
1648468600000|2022-03-28 11:56:40|380.09|377.19|380.1|377.2|380.12|377.22|380.09|377.19|13
1648468610000|2022-03-28 11:56:50|380.11|377.21|380.21|377.31|380.21|377.31|380.07|377.17|14
1648468620000|2022-03-28 11:57:00|380.19|377.29|380.16|377.26|380.21|377.31|380.15|377.25|21
1648468630000|2022-03-28 11:57:10|380.18|377.28|380.22|377.32|380.22|377.32|380.18|377.28|13
1648468640000|2022-03-28 11:57:20|380.23|377.33|380.32|377.42|380.32|377.42|380.23|377.33|17
1648468650000|2022-03-28 11:57:30|380.31|377.41|380.29|377.39|380.32|377.42|380.25|377.35|17
1648468660000|2022-03-28 11:57:40|380.28|377.38|380.32|377.42|380.32|377.42|380.27|377.37|17
1648468670000|2022-03-28 11:57:50|380.31|377.41|380.3|377.4|380.31|377.41|380.3|377.4|10
1648468680000|2022-03-28 11:58:00|380.31|377.41|380.26|377.36|380.32|377.42|380.22|377.32|17
1648468690000|2022-03-28 11:58:10|380.25|377.35|380.26|377.36|380.26|377.36|380.24|377.34|5
1648468700000|2022-03-28 11:58:20|380.24|377.34|380.26|377.36|380.26|377.36|380.23|377.33|11
1648468710000|2022-03-28 11:58:30|380.25|377.35|380.26|377.36|380.28|377.38|380.25|377.35|16
1648468720000|2022-03-28 11:58:40|380.25|377.35|380.31|377.41|380.31|377.41|380.23|377.33|13
1648468730000|2022-03-28 11:58:50|380.27|377.37|380.24|377.34|380.29|377.39|380.24|377.34|19
1648468740000|2022-03-28 11:59:00|380.23|377.33|380.29|377.39|380.29|377.39|380.23|377.33|5
1648468750000|2022-03-28 11:59:10|380.27|377.37|380.28|377.38|380.32|377.42|380.27|377.37|14
1648468760000|2022-03-28 11:59:20|380.29|377.39|380.33|377.43|380.37|377.47|380.28|377.38|13
1648468770000|2022-03-28 11:59:30|380.32|377.42|380.31|377.41|380.34|377.44|380.29|377.39|18
1648468780000|2022-03-28 11:59:40|380.32|377.42|380.35|377.45|380.35|377.45|380.31|377.41|8
1648468790000|2022-03-28 11:59:50|380.36|377.46|380.35|377.45|380.36|377.46|380.34|377.44|10
1648468800000|2022-03-28 12:00:00|380.38|377.48|380.28|377.38|380.42|377.52|380.28|377.38|19
1648468810000|2022-03-28 12:00:10|380.3|377.4|380.39|377.49|380.39|377.49|380.29|377.39|21
1648468820000|2022-03-28 12:00:20|380.41|377.51|380.55|377.65|380.55|377.65|380.38|377.48|23
1648468830000|2022-03-28 12:00:30|380.56|377.66|380.54|377.64|380.58|377.68|380.5|377.6|19
1648468840000|2022-03-28 12:00:40|380.55|377.65|380.56|377.66|380.6|377.7|380.53|377.63|21
1648468850000|2022-03-28 12:00:50|380.58|377.68|380.59|377.69|380.59|377.69|380.52|377.62|12
1648468860000|2022-03-28 12:01:00|380.55|377.65|380.46|377.56|380.58|377.68|380.45|377.55|27
1648468870000|2022-03-28 12:01:10|380.44|377.54|380.32|377.42|380.49|377.59|380.32|377.42|29
1648468880000|2022-03-28 12:01:20|380.31|377.41|380.23|377.33|380.32|377.42|380.21|377.31|23
1648468890000|2022-03-28 12:01:30|380.22|377.32|380.18|377.28|380.22|377.32|380.16|377.26|23
1648468900000|2022-03-28 12:01:40|380.17|377.27|380.2|377.3|380.2|377.3|380.16|377.26|17
1648468910000|2022-03-28 12:01:50|380.19|377.29|380.14|377.24|380.19|377.29|380.14|377.24|4
1648468920000|2022-03-28 12:02:00|380.13|377.23|380.23|377.33|380.23|377.33|380.13|377.23|22
1648468930000|2022-03-28 12:02:10|380.24|377.34|380.24|377.34|380.24|377.34|380.22|377.32|17
1648468940000|2022-03-28 12:02:20|380.23|377.33|380.27|377.37|380.28|377.38|380.21|377.31|10
1648468950000|2022-03-28 12:02:30|380.29|377.39|380.35|377.45|380.37|377.47|380.27|377.37|18
1648468960000|2022-03-28 12:02:40|380.34|377.44|380.24|377.34|380.42|377.52|380.22|377.32|30
1648468970000|2022-03-28 12:02:50|380.23|377.33|380.21|377.31|380.32|377.42|380.21|377.31|22
1648468980000|2022-03-28 12:03:00|380.25|377.35|380.24|377.34|380.27|377.37|380.21|377.31|18
1648468990000|2022-03-28 12:03:10|380.23|377.33|380.28|377.38|380.29|377.39|380.22|377.32|13
1648469000000|2022-03-28 12:03:20|380.27|377.37|380.27|377.37|380.28|377.38|380.27|377.37|11
1648469010000|2022-03-28 12:03:30|380.28|377.38|380.37|377.47|380.37|377.47|380.28|377.38|12
1648469020000|2022-03-28 12:03:40|380.36|377.46|380.45|377.55|380.48|377.58|380.36|377.46|21
1648469030000|2022-03-28 12:03:50|380.46|377.56|380.37|377.47|380.46|377.56|380.3|377.4|15
1648469040000|2022-03-28 12:04:00|380.32|377.42|380.47|377.57|380.5|377.6|380.32|377.42|17
1648469050000|2022-03-28 12:04:10|380.48|377.58|380.57|377.67|380.57|377.67|380.42|377.52|16
1648469060000|2022-03-28 12:04:20|380.55|377.65|380.62|377.72|380.68|377.78|380.53|377.63|20
1648469070000|2022-03-28 12:04:30|380.63|377.73|380.68|377.78|380.69|377.79|380.62|377.72|8
1648469080000|2022-03-28 12:04:40|380.64|377.74|380.65|377.75|380.66|377.76|380.64|377.74|9
1648469090000|2022-03-28 12:04:50|380.68|377.78|380.76|377.86|380.8|377.9|380.68|377.78|18
1648469100000|2022-03-28 12:05:00|380.77|377.87|380.78|377.88|380.8|377.9|380.74|377.84|14
1648469110000|2022-03-28 12:05:10|380.77|377.87|380.75|377.85|380.79|377.89|380.7|377.8|17
1648469120000|2022-03-28 12:05:20|380.71|377.81|380.72|377.82|380.76|377.86|380.71|377.81|11
1648469130000|2022-03-28 12:05:30|380.75|377.85|380.89|377.99|380.89|377.99|380.7|377.8|20
1648469140000|2022-03-28 12:05:40|380.9|378|380.88|377.98|380.9|378|380.87|377.97|14
1648469150000|2022-03-28 12:05:50|380.89|377.99|380.88|377.98|380.97|378.07|380.88|377.98|11
1648469160000|2022-03-28 12:06:00|380.89|377.99|380.81|377.91|380.89|377.99|380.79|377.89|24
1648469170000|2022-03-28 12:06:10|380.86|377.96|380.85|377.95|380.88|377.98|380.81|377.91|14
1648469180000|2022-03-28 12:06:20|380.86|377.96|380.98|378.08|380.98|378.08|380.85|377.95|16
1648469190000|2022-03-28 12:06:30|380.99|378.09|381.05|378.15|381.08|378.18|380.97|378.07|19
1648469200000|2022-03-28 12:06:40|381.04|378.14|380.87|377.97|381.04|378.14|380.85|377.95|18
1648469210000|2022-03-28 12:06:50|380.86|377.96|380.92|378.02|380.92|378.02|380.85|377.95|9
1648469220000|2022-03-28 12:07:00|380.93|378.03|380.96|378.06|380.96|378.06|380.93|378.03|4
1648469230000|2022-03-28 12:07:10|380.95|378.05|380.9|378|380.96|378.06|380.88|377.98|13
1648469240000|2022-03-28 12:07:20|380.89|377.99|380.94|378.04|380.95|378.05|380.89|377.99|20
1648469250000|2022-03-28 12:07:30|380.91|378.01|380.93|378.03|381|378.1|380.9|378|29
1648469260000|2022-03-28 12:07:40|380.91|378.01|380.94|378.04|381.02|378.12|380.91|378.01|22
1648469270000|2022-03-28 12:07:50|380.92|378.02|380.94|378.04|380.96|378.06|380.89|377.99|18
1648469280000|2022-03-28 12:08:00|380.95|378.05|380.94|378.04|380.96|378.06|380.91|378.01|20
1648469290000|2022-03-28 12:08:10|380.93|378.03|380.91|378.01|380.94|378.04|380.88|377.98|15
1648469300000|2022-03-28 12:08:20|380.95|378.05|380.96|378.06|380.96|378.06|380.91|378.01|11
1648469310000|2022-03-28 12:08:30|380.97|378.07|380.98|378.08|381.01|378.11|380.96|378.06|15
1648469320000|2022-03-28 12:08:40|380.99|378.09|381|378.1|381.01|378.11|380.99|378.09|4
1648469330000|2022-03-28 12:08:50|380.99|378.09|380.95|378.05|380.99|378.09|380.92|378.02|6
1648469340000|2022-03-28 12:09:00|380.96|378.06|380.96|378.06|380.97|378.07|380.95|378.05|7
1648469350000|2022-03-28 12:09:10|380.97|378.07|381|378.1|381.01|378.11|380.96|378.06|9
1648469360000|2022-03-28 12:09:20|381.01|378.11|380.91|378.01|381.01|378.11|380.83|377.93|18
1648469370000|2022-03-28 12:09:30|380.92|378.02|380.9|378|380.93|378.03|380.9|378|7
1648469380000|2022-03-28 12:09:40|380.89|377.99|380.9|378|380.91|378.01|380.88|377.98|8
1648469390000|2022-03-28 12:09:50|380.89|377.99|380.9|378|380.9|378|380.89|377.99|6
1648469400000|2022-03-28 12:10:00|380.92|378.02|380.96|378.06|380.97|378.07|380.92|378.02|10
1648469410000|2022-03-28 12:10:10|380.97|378.07|380.95|378.05|380.97|378.07|380.93|378.03|14
1648469420000|2022-03-28 12:10:20|380.94|378.04|380.95|378.05|380.95|378.05|380.94|378.04|2
1648469430000|2022-03-28 12:10:30|380.96|378.06|380.95|378.05|380.96|378.06|380.94|378.04|10
1648469440000|2022-03-28 12:10:40|380.96|378.06|380.94|378.04|380.96|378.06|380.94|378.04|11
1648469450000|2022-03-28 12:10:50|380.95|378.05|380.96|378.06|380.96|378.06|380.94|378.04|5
1648469460000|2022-03-28 12:11:00|380.98|378.08|380.98|378.08|380.98|378.08|380.95|378.05|7
1648469470000|2022-03-28 12:11:10|380.99|378.09|380.9|378|381.01|378.11|380.88|377.98|16
1648469480000|2022-03-28 12:11:20|380.89|377.99|380.93|378.03|380.95|378.05|380.86|377.96|13
1648469490000|2022-03-28 12:11:30|380.94|378.04|380.93|378.03|380.94|378.04|380.87|377.97|20
1648469500000|2022-03-28 12:11:40|380.95|378.05|380.87|377.97|380.97|378.07|380.86|377.96|22
1648469510000|2022-03-28 12:11:50|380.9|378|380.89|377.99|380.92|378.02|380.88|377.98|10
1648469520000|2022-03-28 12:12:00|380.9|378|380.89|377.99|380.9|378|380.89|377.99|10
1648469530000|2022-03-28 12:12:10|380.88|377.98|380.9|378|380.9|378|380.88|377.98|7
1648469540000|2022-03-28 12:12:20|380.91|378.01|380.89|377.99|380.91|378.01|380.89|377.99|5
1648469550000|2022-03-28 12:12:30|380.88|377.98|380.88|377.98|380.89|377.99|380.88|377.98|3
1648469560000|2022-03-28 12:12:40|380.89|377.99|380.85|377.95|380.89|377.99|380.84|377.94|8
1648469570000|2022-03-28 12:12:50|380.86|377.96|380.75|377.85|380.86|377.96|380.72|377.82|17
1648469580000|2022-03-28 12:13:00|380.77|377.87|380.8|377.9|380.8|377.9|380.74|377.84|12
1648469590000|2022-03-28 12:13:10|380.81|377.91|380.82|377.92|380.83|377.93|380.8|377.9|8
1648469600000|2022-03-28 12:13:20|380.89|377.99|380.95|378.05|380.95|378.05|380.89|377.99|13
1648469610000|2022-03-28 12:13:30|380.96|378.06|380.98|378.08|381|378.1|380.96|378.06|8
1648469620000|2022-03-28 12:13:40|380.99|378.09|380.9|378|380.99|378.09|380.89|377.99|7
1648469630000|2022-03-28 12:13:50|380.88|377.98|380.82|377.92|380.91|378.01|380.79|377.89|19
1648469640000|2022-03-28 12:14:00|380.83|377.93|380.8|377.9|380.86|377.96|380.77|377.87|20
1648469650000|2022-03-28 12:14:10|380.81|377.91|380.79|377.89|380.81|377.91|380.79|377.89|12
1648469660000|2022-03-28 12:14:20|380.8|377.9|380.78|377.88|380.8|377.9|380.77|377.87|11
1648469670000|2022-03-28 12:14:30|380.77|377.87|380.78|377.88|380.78|377.88|380.76|377.86|10
1648469680000|2022-03-28 12:14:40|380.77|377.87|380.64|377.74|380.77|377.87|380.64|377.74|8
1648469690000|2022-03-28 12:14:50|380.63|377.73|380.55|377.65|380.69|377.79|380.55|377.65|25
1648469700000|2022-03-28 12:15:00|380.54|377.64|380.5|377.6|380.57|377.67|380.47|377.57|22
1648469710000|2022-03-28 12:15:10|380.51|377.61|380.45|377.55|380.51|377.61|380.4|377.5|22
1648469720000|2022-03-28 12:15:20|380.42|377.52|380.38|377.48|380.45|377.55|380.37|377.47|24
1648469730000|2022-03-28 12:15:30|380.39|377.49|380.44|377.54|380.44|377.54|380.39|377.49|10
1648469740000|2022-03-28 12:15:40|380.43|377.53|380.45|377.55|380.45|377.55|380.42|377.52|5
1648469750000|2022-03-28 12:15:50|380.43|377.53|380.44|377.54|380.48|377.58|380.43|377.53|11
1648469760000|2022-03-28 12:16:00|380.45|377.55|380.66|377.76|380.72|377.82|380.44|377.54|26
1648469770000|2022-03-28 12:16:10|380.65|377.75|380.68|377.78|380.7|377.8|380.63|377.73|28
1648469780000|2022-03-28 12:16:20|380.69|377.79|380.69|377.79|380.7|377.8|380.61|377.71|25
1648469790000|2022-03-28 12:16:30|380.7|377.8|380.7|377.8|380.71|377.81|380.68|377.78|13
1648469800000|2022-03-28 12:16:40|380.71|377.81|380.69|377.79|380.71|377.81|380.68|377.78|13
1648469810000|2022-03-28 12:16:50|380.7|377.8|380.68|377.78|380.7|377.8|380.68|377.78|17
1648469820000|2022-03-28 12:17:00|380.67|377.77|380.7|377.8|380.75|377.85|380.67|377.77|25
1648469830000|2022-03-28 12:17:10|380.69|377.79|380.69|377.79|380.71|377.81|380.68|377.78|23
1648469840000|2022-03-28 12:17:20|380.7|377.8|380.7|377.8|380.71|377.81|380.65|377.75|18
1648469850000|2022-03-28 12:17:30|380.68|377.78|380.43|377.53|380.68|377.78|380.41|377.51|21
1648469860000|2022-03-28 12:17:40|380.44|377.54|380.43|377.53|380.46|377.56|380.39|377.49|15
1648469870000|2022-03-28 12:17:50|380.42|377.52|380.38|377.48|380.47|377.57|380.37|377.47|15
1648469880000|2022-03-28 12:18:00|380.39|377.49|380.34|377.44|380.45|377.55|380.32|377.42|18
1648469890000|2022-03-28 12:18:10|380.32|377.42|380.08|377.18|380.32|377.42|380.08|377.18|19
1648469900000|2022-03-28 12:18:20|380.09|377.19|380.1|377.2|380.11|377.21|380.09|377.19|14
1648469910000|2022-03-28 12:18:30|380.15|377.25|380.08|377.18|380.15|377.25|380.07|377.17|17
1648469920000|2022-03-28 12:18:40|380.09|377.19|380.12|377.22|380.12|377.22|380.08|377.18|18
1648469930000|2022-03-28 12:18:50|380.11|377.21|380.1|377.2|380.13|377.23|380.1|377.2|8
1648469940000|2022-03-28 12:19:00|380.11|377.21|380.12|377.22|380.15|377.25|380.1|377.2|11
1648469950000|2022-03-28 12:19:10|380.11|377.21|380.02|377.12|380.14|377.24|380.02|377.12|15
1648469960000|2022-03-28 12:19:20|380.01|377.11|379.97|377.07|380.01|377.11|379.95|377.05|10
1648469970000|2022-03-28 12:19:30|379.96|377.06|379.94|377.04|379.96|377.06|379.94|377.04|7
1648469980000|2022-03-28 12:19:40|379.95|377.05|379.93|377.03|379.98|377.08|379.93|377.03|12
1648469990000|2022-03-28 12:19:50|379.95|377.05|379.77|376.87|379.95|377.05|379.77|376.87|16
1648470000000|2022-03-28 12:20:00|379.79|376.89|379.78|376.88|379.82|376.92|379.75|376.85|19
1648470010000|2022-03-28 12:20:10|379.8|376.9|379.87|376.97|379.87|376.97|379.8|376.9|22
1648470020000|2022-03-28 12:20:20|379.86|376.96|379.96|377.06|379.98|377.08|379.86|376.96|17
1648470030000|2022-03-28 12:20:30|379.97|377.07|379.87|376.97|379.98|377.08|379.87|376.97|16
1648470040000|2022-03-28 12:20:40|379.86|376.96|379.78|376.88|379.89|376.99|379.76|376.86|15
1648470050000|2022-03-28 12:20:50|379.77|376.87|379.74|376.84|379.77|376.87|379.74|376.84|5
1648470060000|2022-03-28 12:21:00|379.75|376.85|379.75|376.85|379.77|376.87|379.74|376.84|9
1648470070000|2022-03-28 12:21:10|379.76|376.86|379.76|376.86|379.79|376.89|379.74|376.84|16
1648470080000|2022-03-28 12:21:20|379.77|376.87|379.77|376.87|379.78|376.88|379.72|376.82|10
1648470090000|2022-03-28 12:21:30|379.76|376.86|379.67|376.77|379.76|376.86|379.64|376.74|21
1648470100000|2022-03-28 12:21:40|379.72|376.82|379.66|376.76|379.72|376.82|379.66|376.76|15
1648470110000|2022-03-28 12:21:50|379.67|376.77|379.47|376.57|379.68|376.78|379.46|376.56|25
1648470120000|2022-03-28 12:22:00|379.45|376.55|379.52|376.62|379.56|376.66|379.43|376.53|23
1648470130000|2022-03-28 12:22:10|379.5|376.6|379.66|376.76|379.67|376.77|379.5|376.6|16
1648470140000|2022-03-28 12:22:20|379.77|376.87|379.62|376.72|379.78|376.88|379.61|376.71|15
1648470150000|2022-03-28 12:22:30|379.6|376.7|379.45|376.55|379.65|376.75|379.44|376.54|19
1648470160000|2022-03-28 12:22:40|379.44|376.54|379.38|376.48|379.48|376.58|379.38|376.48|16
1648470170000|2022-03-28 12:22:50|379.39|376.49|379.16|376.26|379.41|376.51|379.16|376.26|26
1648470180000|2022-03-28 12:23:00|379.18|376.28|378.89|375.99|379.18|376.28|378.86|375.96|25
1648470190000|2022-03-28 12:23:10|378.91|376.01|378.95|376.05|378.97|376.07|378.88|375.98|25
1648470200000|2022-03-28 12:23:20|378.96|376.06|379.18|376.28|379.18|376.28|378.96|376.06|24
1648470210000|2022-03-28 12:23:30|379.19|376.29|379.29|376.39|379.3|376.4|379.19|376.29|15
1648470220000|2022-03-28 12:23:40|379.28|376.38|379.32|376.42|379.33|376.43|379.28|376.38|13
1648470230000|2022-03-28 12:23:50|379.33|376.43|379.34|376.44|379.35|376.45|379.32|376.42|8
1648470240000|2022-03-28 12:24:00|379.35|376.45|379.37|376.47|379.38|376.48|379.28|376.38|14
1648470250000|2022-03-28 12:24:10|379.36|376.46|379.4|376.5|379.42|376.52|379.35|376.45|10
1648470260000|2022-03-28 12:24:20|379.39|376.49|379.44|376.54|379.47|376.57|379.39|376.49|19
1648470270000|2022-03-28 12:24:30|379.43|376.53|379.93|377.03|379.93|377.03|379.42|376.52|13
1648470280000|2022-03-28 12:24:40|379.94|377.04|380.21|377.31|380.21|377.31|379.94|377.04|22
1648470290000|2022-03-28 12:24:50|380.22|377.32|380.26|377.36|380.29|377.39|380.22|377.32|18
1648470300000|2022-03-28 12:25:00|380.27|377.37|380.41|377.51|380.45|377.55|380.25|377.35|21
1648470310000|2022-03-28 12:25:10|380.42|377.52|380.41|377.51|380.45|377.55|380.4|377.5|10
1648470320000|2022-03-28 12:25:20|380.42|377.52|380.57|377.67|380.57|377.67|380.41|377.51|17
1648470330000|2022-03-28 12:25:30|380.58|377.68|380.73|377.83|380.74|377.84|380.58|377.68|13
1648470340000|2022-03-28 12:25:40|380.74|377.84|380.82|377.92|380.83|377.93|380.72|377.82|21
1648470350000|2022-03-28 12:25:50|380.83|377.93|380.78|377.88|380.87|377.97|380.72|377.82|20
1648470360000|2022-03-28 12:26:00|380.76|377.86|380.79|377.89|380.8|377.9|380.76|377.86|7
1648470370000|2022-03-28 12:26:10|380.81|377.91|380.99|378.09|381.02|378.12|380.8|377.9|24
1648470380000|2022-03-28 12:26:20|381|378.1|381.02|378.12|381.05|378.15|380.95|378.05|20
1648470390000|2022-03-28 12:26:30|381.04|378.14|380.89|377.99|381.04|378.14|380.84|377.94|23
1648470400000|2022-03-28 12:26:40|380.9|378|380.83|377.93|380.9|378|380.79|377.89|20
1648470410000|2022-03-28 12:26:50|380.79|377.89|380.83|377.93|380.83|377.93|380.78|377.88|7
1648470420000|2022-03-28 12:27:00|380.77|377.87|380.77|377.87|380.8|377.9|380.75|377.85|9
1648470430000|2022-03-28 12:27:10|380.75|377.85|380.77|377.87|380.82|377.92|380.74|377.84|10
1648470440000|2022-03-28 12:27:20|380.79|377.89|380.76|377.86|380.79|377.89|380.75|377.85|9
1648470450000|2022-03-28 12:27:30|380.75|377.85|380.77|377.87|380.77|377.87|380.74|377.84|4
1648470460000|2022-03-28 12:27:40|380.78|377.88|380.69|377.79|380.78|377.88|380.69|377.79|17
1648470470000|2022-03-28 12:27:50|380.71|377.81|380.83|377.93|380.84|377.94|380.7|377.8|27
1648470480000|2022-03-28 12:28:00|380.82|377.92|381.04|378.14|381.04|378.14|380.82|377.92|18
1648470490000|2022-03-28 12:28:10|381.05|378.15|381.12|378.22|381.12|378.22|381.05|378.15|9
1648470500000|2022-03-28 12:28:20|381.13|378.23|381.23|378.33|381.24|378.34|381.13|378.23|14
1648470510000|2022-03-28 12:28:30|381.21|378.31|381.29|378.39|381.29|378.39|381.21|378.31|8
1648470520000|2022-03-28 12:28:40|381.3|378.4|381.27|378.37|381.35|378.45|381.27|378.37|16
1648470530000|2022-03-28 12:28:50|381.28|378.38|381.17|378.27|381.29|378.39|381.17|378.27|11
1648470540000|2022-03-28 12:29:00|381.15|378.25|381.09|378.19|381.17|378.27|381.09|378.19|12
1648470550000|2022-03-28 12:29:10|381.08|378.18|380.98|378.08|381.11|378.21|380.96|378.06|15
1648470560000|2022-03-28 12:29:20|380.99|378.09|381.04|378.14|381.06|378.16|380.98|378.08|18
1648470570000|2022-03-28 12:29:30|381.05|378.15|381.1|378.2|381.11|378.21|380.98|378.08|20
1648470580000|2022-03-28 12:29:40|381.09|378.19|381.11|378.21|381.12|378.22|381.08|378.18|13
1648470590000|2022-03-28 12:29:50|381.12|378.22|381.06|378.16|381.12|378.22|381.05|378.15|8
1648470600000|2022-03-28 12:30:00|381.05|378.15|381.08|378.18|381.09|378.19|381.05|378.15|13
1648470610000|2022-03-28 12:30:10|381.07|378.17|381|378.1|381.08|378.18|380.92|378.02|17
1648470620000|2022-03-28 12:30:20|380.96|378.06|381|378.1|381|378.1|380.95|378.05|10
1648470630000|2022-03-28 12:30:30|380.99|378.09|380.99|378.09|381.01|378.11|380.97|378.07|12
1648470640000|2022-03-28 12:30:40|380.89|377.99|380.82|377.92|380.89|377.99|380.8|377.9|23
1648470650000|2022-03-28 12:30:50|380.83|377.93|380.83|377.93|380.84|377.94|380.8|377.9|10
1648470660000|2022-03-28 12:31:00|380.84|377.94|380.87|377.97|380.87|377.97|380.83|377.93|10
1648470670000|2022-03-28 12:31:10|380.86|377.96|380.9|378|380.99|378.09|380.85|377.95|12
1648470680000|2022-03-28 12:31:20|380.93|378.03|381.32|378.42|381.35|378.45|380.93|378.03|30
1648470690000|2022-03-28 12:31:30|381.34|378.44|381.37|378.47|381.39|378.49|381.25|378.35|26
1648470700000|2022-03-28 12:31:40|381.35|378.45|381.38|378.48|381.44|378.54|381.32|378.42|18
1648470710000|2022-03-28 12:31:50|381.36|378.46|381.44|378.54|381.45|378.55|381.36|378.46|16
1648470720000|2022-03-28 12:32:00|381.45|378.55|381.46|378.56|381.46|378.56|381.43|378.53|14
1648470730000|2022-03-28 12:32:10|381.47|378.57|381.46|378.56|381.47|378.57|381.45|378.55|6
1648470740000|2022-03-28 12:32:20|381.49|378.59|381.42|378.52|381.49|378.59|381.42|378.52|9
1648470750000|2022-03-28 12:32:30|381.46|378.56|381.44|378.54|381.46|378.56|381.43|378.53|5
1648470760000|2022-03-28 12:32:40|381.45|378.55|381.46|378.56|381.46|378.56|381.44|378.54|11
1648470770000|2022-03-28 12:32:50|381.47|378.57|381.45|378.55|381.51|378.61|381.45|378.55|14
1648470780000|2022-03-28 12:33:00|381.47|378.57|381.47|378.57|381.47|378.57|381.43|378.53|21
1648470790000|2022-03-28 12:33:10|381.46|378.56|381.51|378.61|381.52|378.62|381.46|378.56|13
1648470800000|2022-03-28 12:33:20|381.5|378.6|381.5|378.6|381.51|378.61|381.49|378.59|5
1648470810000|2022-03-28 12:33:30|381.49|378.59|381.45|378.55|381.49|378.59|381.43|378.53|8
1648470820000|2022-03-28 12:33:40|381.44|378.54|381.44|378.54|381.45|378.55|381.43|378.53|5
1648470830000|2022-03-28 12:33:50|381.43|378.53|381.29|378.39|381.44|378.54|381.25|378.35|20
1648470840000|2022-03-28 12:34:00|381.25|378.35|381.22|378.32|381.25|378.35|381.18|378.28|16
1648470850000|2022-03-28 12:34:10|381.19|378.29|381.23|378.33|381.23|378.33|381.18|378.28|13
1648470860000|2022-03-28 12:34:20|381.22|378.32|381.22|378.32|381.3|378.4|381.2|378.3|8
1648470870000|2022-03-28 12:34:30|381.19|378.29|381.11|378.21|381.31|378.41|381.04|378.14|27
1648470880000|2022-03-28 12:34:40|381.1|378.2|380.97|378.07|381.14|378.24|380.97|378.07|21
1648470890000|2022-03-28 12:34:50|380.96|378.06|380.98|378.08|380.98|378.08|380.85|377.95|7
1648470900000|2022-03-28 12:35:00|380.87|377.97|380.87|377.97|380.97|378.07|380.86|377.96|19
1648470910000|2022-03-28 12:35:10|380.86|377.96|380.69|377.79|380.91|378.01|380.69|377.79|14
1648470920000|2022-03-28 12:35:20|380.79|377.89|380.79|377.89|380.84|377.94|380.7|377.8|8
1648470930000|2022-03-28 12:35:30|380.78|377.88|380.74|377.84|380.78|377.88|380.74|377.84|3
1648470940000|2022-03-28 12:35:40|380.73|377.83|380.84|377.94|380.84|377.94|380.73|377.83|11
1648470950000|2022-03-28 12:35:50|380.83|377.93|380.74|377.84|380.83|377.93|380.74|377.84|12
1648470970000|2022-03-28 12:36:10|380.76|377.86|380.82|377.92|380.82|377.92|380.75|377.85|7
1648470980000|2022-03-28 12:36:20|380.81|377.91|380.71|377.81|380.83|377.93|380.7|377.8|16
1648470990000|2022-03-28 12:36:30|380.7|377.8|380.82|377.92|380.83|377.93|380.7|377.8|9
1648471000000|2022-03-28 12:36:40|380.76|377.86|380.76|377.86|380.77|377.87|380.76|377.86|3
1648471010000|2022-03-28 12:36:50|380.77|377.87|380.76|377.86|380.84|377.94|380.76|377.86|5
1648471020000|2022-03-28 12:37:00|380.83|377.93|380.72|377.82|380.83|377.93|380.7|377.8|7
1648471030000|2022-03-28 12:37:10|380.71|377.81|380.71|377.81|380.75|377.85|380.7|377.8|18
1648471040000|2022-03-28 12:37:20|380.72|377.82|380.72|377.82|380.73|377.83|380.7|377.8|11
1648471050000|2022-03-28 12:37:30|380.71|377.81|380.71|377.81|380.73|377.83|380.71|377.81|6
1648471060000|2022-03-28 12:37:40|380.72|377.82|380.77|377.87|380.92|378.02|380.72|377.82|8
1648471070000|2022-03-28 12:37:50|380.78|377.88|380.76|377.86|380.78|377.88|380.76|377.86|3
1648471080000|2022-03-28 12:38:00|380.8|377.9|380.82|377.92|380.85|377.95|380.79|377.89|9
1648471090000|2022-03-28 12:38:10|380.83|377.93|380.4|377.5|380.83|377.93|380.4|377.5|21
1648471100000|2022-03-28 12:38:20|380.38|377.48|380.38|377.48|380.38|377.48|380.35|377.45|13
1648471110000|2022-03-28 12:38:30|380.37|377.47|380.14|377.24|380.38|377.48|380.13|377.23|22
1648471120000|2022-03-28 12:38:40|380.16|377.26|380.36|377.46|380.37|377.47|380.16|377.26|16
1648471130000|2022-03-28 12:38:50|380.34|377.44|380.37|377.47|380.39|377.49|380.34|377.44|17
1648471140000|2022-03-28 12:39:00|380.38|377.48|380.49|377.59|380.53|377.63|380.37|377.47|17
1648471150000|2022-03-28 12:39:10|380.46|377.56|380.45|377.55|380.5|377.6|380.44|377.54|14
1648471160000|2022-03-28 12:39:20|380.44|377.54|380.45|377.55|380.45|377.55|380.44|377.54|2
1648471170000|2022-03-28 12:39:30|380.46|377.56|380.46|377.56|380.46|377.56|380.45|377.55|5
1648471180000|2022-03-28 12:39:40|380.45|377.55|380.41|377.51|380.48|377.58|380.41|377.51|10
1648471190000|2022-03-28 12:39:50|380.4|377.5|380.33|377.43|380.43|377.53|380.29|377.39|19
1648471200000|2022-03-28 12:40:00|380.32|377.42|380.23|377.33|380.32|377.42|380.2|377.3|21
1648471210000|2022-03-28 12:40:10|380.26|377.36|380.33|377.43|380.33|377.43|380.24|377.34|22
1648471220000|2022-03-28 12:40:20|380.36|377.46|380.35|377.45|380.38|377.48|380.32|377.42|18
1648471230000|2022-03-28 12:40:30|380.32|377.42|380.39|377.49|380.4|377.5|380.32|377.42|6
1648471240000|2022-03-28 12:40:40|380.38|377.48|380.36|377.46|380.39|377.49|380.33|377.43|14
1648471250000|2022-03-28 12:40:50|380.37|377.47|380.33|377.43|380.4|377.5|380.33|377.43|12
1648471260000|2022-03-28 12:41:00|380.32|377.42|380.35|377.45|380.37|377.47|380.32|377.42|13
1648471270000|2022-03-28 12:41:10|380.37|377.47|380.44|377.54|380.44|377.54|380.34|377.44|12
1648471280000|2022-03-28 12:41:20|380.42|377.52|380.42|377.52|380.45|377.55|380.41|377.51|15
1648471290000|2022-03-28 12:41:30|380.45|377.55|380.45|377.55|380.48|377.58|380.42|377.52|15
1648471300000|2022-03-28 12:41:40|380.47|377.57|380.53|377.63|380.54|377.64|380.45|377.55|11
1648471310000|2022-03-28 12:41:50|380.52|377.62|380.52|377.62|380.53|377.63|380.52|377.62|3
1648471320000|2022-03-28 12:42:00|380.53|377.63|380.53|377.63|380.53|377.63|380.43|377.53|16
1648471330000|2022-03-28 12:42:10|380.54|377.64|380.63|377.73|380.67|377.77|380.52|377.62|25
1648471340000|2022-03-28 12:42:20|380.64|377.74|380.61|377.71|380.64|377.74|380.6|377.7|9
1648471350000|2022-03-28 12:42:30|380.63|377.73|380.61|377.71|380.64|377.74|380.6|377.7|6
1648471360000|2022-03-28 12:42:40|380.6|377.7|380.6|377.7|380.61|377.71|380.59|377.69|8
1648471370000|2022-03-28 12:42:50|380.57|377.67|380.52|377.62|380.57|377.67|380.5|377.6|9
1648471380000|2022-03-28 12:43:00|380.49|377.59|380.43|377.53|380.49|377.59|380.42|377.52|18
1648471390000|2022-03-28 12:43:10|380.44|377.54|380.45|377.55|380.45|377.55|380.43|377.53|4
1648471400000|2022-03-28 12:43:20|380.44|377.54|380.4|377.5|380.44|377.54|380.4|377.5|4
1648471410000|2022-03-28 12:43:30|380.38|377.48|380.36|377.46|380.38|377.48|380.36|377.46|3
1648471420000|2022-03-28 12:43:40|380.37|377.47|380.24|377.34|380.37|377.47|380.24|377.34|16
1648471430000|2022-03-28 12:43:50|380.22|377.32|380.12|377.22|380.23|377.33|380.12|377.22|18
1648471440000|2022-03-28 12:44:00|380.11|377.21|380.15|377.25|380.15|377.25|380.11|377.21|8
1648471450000|2022-03-28 12:44:10|380.16|377.26|380.39|377.49|380.39|377.49|380.13|377.23|17
1648471460000|2022-03-28 12:44:20|380.4|377.5|380.68|377.78|380.73|377.83|380.39|377.49|20
1648471470000|2022-03-28 12:44:30|380.69|377.79|380.61|377.71|380.7|377.8|380.61|377.71|12
1648471480000|2022-03-28 12:44:40|380.6|377.7|380.64|377.74|380.69|377.79|380.58|377.68|16
1648471490000|2022-03-28 12:44:50|380.62|377.72|380.67|377.77|380.67|377.77|380.55|377.65|23
1648471500000|2022-03-28 12:45:00|380.64|377.74|380.71|377.81|380.73|377.83|380.58|377.68|29
1648471510000|2022-03-28 12:45:10|380.73|377.83|380.85|377.95|380.86|377.96|380.73|377.83|24
1648471520000|2022-03-28 12:45:20|380.86|377.96|381.06|378.16|381.06|378.16|380.84|377.94|25
1648471530000|2022-03-28 12:45:30|381.04|378.14|381.06|378.16|381.11|378.21|380.93|378.03|25
1648471540000|2022-03-28 12:45:40|381.05|378.15|381.06|378.16|381.09|378.19|381.03|378.13|19
1648471550000|2022-03-28 12:45:50|381.07|378.17|381.06|378.16|381.08|378.18|381.03|378.13|21
1648471560000|2022-03-28 12:46:00|381.08|378.18|381.08|378.18|381.1|378.2|381.02|378.12|23
1648471570000|2022-03-28 12:46:10|381.1|378.2|381.08|378.18|381.14|378.24|381.05|378.15|20
1648471580000|2022-03-28 12:46:20|381.06|378.16|381.24|378.34|381.24|378.34|381.06|378.16|23
1648471590000|2022-03-28 12:46:30|381.25|378.35|381.23|378.33|381.31|378.41|381.15|378.25|29
1648471600000|2022-03-28 12:46:40|381.22|378.32|381.28|378.38|381.29|378.39|381.19|378.29|28
1648471610000|2022-03-28 12:46:50|381.29|378.39|381.31|378.41|381.33|378.43|381.25|378.35|10
1648471620000|2022-03-28 12:47:00|381.3|378.4|381.68|378.78|381.68|378.78|381.29|378.39|30
1648471630000|2022-03-28 12:47:10|381.54|378.64|381.69|378.79|381.7|378.8|381.54|378.64|19
1648471640000|2022-03-28 12:47:20|381.67|378.77|381.49|378.59|381.67|378.77|381.46|378.56|28
1648471650000|2022-03-28 12:47:30|381.41|378.51|381.2|378.3|381.45|378.55|381.2|378.3|21
1648471660000|2022-03-28 12:47:40|381.21|378.31|381.38|378.48|381.38|378.48|381.21|378.31|16
1648471670000|2022-03-28 12:47:50|381.37|378.47|381.19|378.29|381.37|378.47|381.19|378.29|11
1648471680000|2022-03-28 12:48:00|381.17|378.27|381.18|378.28|381.19|378.29|381.15|378.25|12
1648471690000|2022-03-28 12:48:10|381.17|378.27|381.18|378.28|381.25|378.35|381.17|378.27|9
1648471700000|2022-03-28 12:48:20|381.19|378.29|381.2|378.3|381.2|378.3|381.19|378.29|4
1648471710000|2022-03-28 12:48:30|381.19|378.29|381.07|378.17|381.23|378.33|381.07|378.17|26
1648471720000|2022-03-28 12:48:40|381.06|378.16|380.92|378.02|381.07|378.17|380.91|378.01|15
1648471730000|2022-03-28 12:48:50|380.91|378.01|381.05|378.15|381.05|378.15|380.91|378.01|10
1648471740000|2022-03-28 12:49:00|381.06|378.16|381.13|378.23|381.14|378.24|381.02|378.12|24
1648471750000|2022-03-28 12:49:10|381.14|378.24|381.24|378.34|381.24|378.34|381.11|378.21|20
1648471760000|2022-03-28 12:49:20|381.18|378.28|381.32|378.42|381.33|378.43|381.18|378.28|19
1648471770000|2022-03-28 12:49:30|381.31|378.41|381.54|378.64|381.54|378.64|381.31|378.41|20
1648471780000|2022-03-28 12:49:40|381.52|378.62|381.34|378.44|381.53|378.63|381.33|378.43|18
1648471790000|2022-03-28 12:49:50|381.42|378.52|381.54|378.64|381.57|378.67|381.42|378.52|18
1648471800000|2022-03-28 12:50:00|381.55|378.65|381.65|378.75|381.66|378.76|381.54|378.64|17
1648471810000|2022-03-28 12:50:10|381.66|378.76|381.67|378.77|381.73|378.83|381.64|378.74|18
1648471820000|2022-03-28 12:50:20|381.72|378.82|381.94|379.04|381.94|379.04|381.71|378.81|21
1648471830000|2022-03-28 12:50:30|381.95|379.05|382.24|379.34|382.24|379.34|381.92|379.02|24
1648471840000|2022-03-28 12:50:40|382.22|379.32|382.24|379.34|382.25|379.35|382.09|379.19|29
1648471850000|2022-03-28 12:50:50|382.25|379.35|382.25|379.35|382.25|379.35|382.2|379.3|10
1648471860000|2022-03-28 12:51:00|382.28|379.38|382.61|379.71|382.63|379.73|382.28|379.38|16
1648471870000|2022-03-28 12:51:10|382.62|379.72|382.66|379.76|382.68|379.78|382.58|379.68|17
1648471880000|2022-03-28 12:51:20|382.59|379.69|382.47|379.57|382.59|379.69|382.41|379.51|16
1648471890000|2022-03-28 12:51:30|382.48|379.58|382.56|379.66|382.61|379.71|382.46|379.56|14
1648471900000|2022-03-28 12:51:40|382.55|379.65|382.34|379.44|382.55|379.65|382.32|379.42|19
1648471910000|2022-03-28 12:51:50|382.33|379.43|382.15|379.25|382.33|379.43|382.15|379.25|20
1648471920000|2022-03-28 12:52:00|382.14|379.24|382.12|379.22|382.16|379.26|382.1|379.2|18
1648471930000|2022-03-28 12:52:10|382.11|379.21|382.23|379.33|382.23|379.33|382.11|379.21|16
1648471940000|2022-03-28 12:52:20|382.22|379.32|382.11|379.21|382.22|379.32|382.08|379.18|17
1648471950000|2022-03-28 12:52:30|382.1|379.2|382.08|379.18|382.1|379.2|382.08|379.18|7
1648471960000|2022-03-28 12:52:40|382.09|379.19|381.94|379.04|382.1|379.2|381.8|378.9|17
1648471970000|2022-03-28 12:52:50|381.93|379.03|382.04|379.14|382.04|379.14|381.93|379.03|18
1648471980000|2022-03-28 12:53:00|382.03|379.13|381.84|378.94|382.05|379.15|381.83|378.93|22
1648471990000|2022-03-28 12:53:10|381.86|378.96|382.01|379.11|382.01|379.11|381.85|378.95|28
1648472000000|2022-03-28 12:53:20|381.95|379.05|381.88|378.98|381.96|379.06|381.84|378.94|14
1648472010000|2022-03-28 12:53:30|381.89|378.99|381.69|378.79|381.92|379.02|381.57|378.67|11
1648472020000|2022-03-28 12:53:40|381.57|378.67|381.62|378.72|381.66|378.76|381.57|378.67|19
1648472030000|2022-03-28 12:53:50|381.63|378.73|381.65|378.75|381.66|378.76|381.61|378.71|12
1648472040000|2022-03-28 12:54:00|381.64|378.74|381.62|378.72|381.66|378.76|381.62|378.72|7
1648472050000|2022-03-28 12:54:10|381.66|378.76|381.7|378.8|381.72|378.82|381.62|378.72|10
1648472060000|2022-03-28 12:54:20|381.69|378.79|381.6|378.7|381.69|378.79|381.59|378.69|7
1648472070000|2022-03-28 12:54:30|381.61|378.71|381.62|378.72|381.62|378.72|381.6|378.7|8
1648472080000|2022-03-28 12:54:40|381.61|378.71|381.5|378.6|381.61|378.71|381.46|378.56|11
1648472090000|2022-03-28 12:54:50|381.52|378.62|381.54|378.64|381.54|378.64|381.49|378.59|9
1648472100000|2022-03-28 12:55:00|381.44|378.54|381.46|378.56|381.48|378.58|381.44|378.54|10
1648472110000|2022-03-28 12:55:10|381.48|378.58|381.63|378.73|381.7|378.8|381.48|378.58|16
1648472120000|2022-03-28 12:55:20|381.69|378.79|381.66|378.76|381.69|378.79|381.62|378.72|11
1648472130000|2022-03-28 12:55:30|381.67|378.77|381.55|378.65|381.67|378.77|381.54|378.64|9
1648472140000|2022-03-28 12:55:40|381.56|378.66|381.47|378.57|381.58|378.68|381.44|378.54|18
1648472150000|2022-03-28 12:55:50|381.45|378.55|381.5|378.6|381.51|378.61|381.41|378.51|19
1648472160000|2022-03-28 12:56:00|381.51|378.61|381.58|378.68|381.59|378.69|381.5|378.6|18
1648472170000|2022-03-28 12:56:10|381.57|378.67|381.59|378.69|381.59|378.69|381.56|378.66|12
1648472180000|2022-03-28 12:56:20|381.58|378.68|381.84|378.94|381.85|378.95|381.58|378.68|32
1648472190000|2022-03-28 12:56:30|381.83|378.93|381.68|378.78|381.83|378.93|381.67|378.77|24
1648472200000|2022-03-28 12:56:40|381.66|378.76|381.7|378.8|381.71|378.81|381.66|378.76|14
1648472210000|2022-03-28 12:56:50|381.69|378.79|381.66|378.76|381.7|378.8|381.66|378.76|9
1648472220000|2022-03-28 12:57:00|381.68|378.78|381.59|378.69|381.68|378.78|381.58|378.68|12
1648472230000|2022-03-28 12:57:10|381.6|378.7|381.63|378.73|381.66|378.76|381.6|378.7|13
1648472240000|2022-03-28 12:57:20|381.64|378.74|381.65|378.75|381.66|378.76|381.63|378.73|11
1648472250000|2022-03-28 12:57:30|381.67|378.77|381.8|378.9|381.84|378.94|381.67|378.77|19
1648472260000|2022-03-28 12:57:40|381.81|378.91|381.84|378.94|381.84|378.94|381.8|378.9|7
1648472270000|2022-03-28 12:57:50|381.85|378.95|381.83|378.93|381.86|378.96|381.83|378.93|13
1648472280000|2022-03-28 12:58:00|381.84|378.94|381.85|378.95|381.85|378.95|381.77|378.87|19
1648472290000|2022-03-28 12:58:10|381.83|378.93|381.85|378.95|381.86|378.96|381.83|378.93|13
1648472300000|2022-03-28 12:58:20|381.86|378.96|381.75|378.85|381.86|378.96|381.75|378.85|14
1648472310000|2022-03-28 12:58:30|381.74|378.84|381.64|378.74|381.74|378.84|381.64|378.74|13
1648472320000|2022-03-28 12:58:40|381.62|378.72|381.63|378.73|381.64|378.74|381.62|378.72|7
1648472330000|2022-03-28 12:58:50|381.62|378.72|381.57|378.67|381.66|378.76|381.57|378.67|15
1648472340000|2022-03-28 12:59:00|381.6|378.7|381.67|378.77|381.69|378.79|381.57|378.67|17
1648472350000|2022-03-28 12:59:10|381.68|378.78|381.54|378.64|381.71|378.81|381.51|378.61|17
1648472360000|2022-03-28 12:59:20|381.55|378.65|381.56|378.66|381.56|378.66|381.54|378.64|14
1648472370000|2022-03-28 12:59:30|381.55|378.65|381.14|378.24|381.56|378.66|381.12|378.22|24
1648472380000|2022-03-28 12:59:40|381.13|378.23|381.15|378.25|381.16|378.26|381.05|378.15|16
1648472390000|2022-03-28 12:59:50|381.16|378.26|381.24|378.34|381.25|378.35|381.15|378.25|12
1648472400000|2022-03-28 13:00:00|381.25|378.35|381.18|378.28|381.27|378.37|381.13|378.23|24
1648472410000|2022-03-28 13:00:10|381.19|378.29|381.21|378.31|381.22|378.32|381.19|378.29|5
1648472420000|2022-03-28 13:00:20|381.2|378.3|381.21|378.31|381.21|378.31|381.2|378.3|6
1648472430000|2022-03-28 13:00:30|381.28|378.38|381.25|378.35|381.28|378.38|381.23|378.33|17
1648472440000|2022-03-28 13:00:40|381.24|378.34|381.16|378.26|381.24|378.34|381.14|378.24|13
1648472450000|2022-03-28 13:00:50|381.15|378.25|381.09|378.19|381.15|378.25|381.09|378.19|5
1648472460000|2022-03-28 13:01:00|381.1|378.2|381.07|378.17|381.1|378.2|381.05|378.15|9
1648472470000|2022-03-28 13:01:10|381.08|378.18|380.98|378.08|381.08|378.18|380.98|378.08|9
1648472480000|2022-03-28 13:01:20|380.97|378.07|380.78|377.88|380.97|378.07|380.78|377.88|25
1648472490000|2022-03-28 13:01:30|380.77|377.87|380.51|377.61|380.77|377.87|380.49|377.59|18
1648472500000|2022-03-28 13:01:40|380.48|377.58|380.35|377.45|380.54|377.64|380.35|377.45|19
1648472510000|2022-03-28 13:01:50|380.36|377.46|380.43|377.53|380.45|377.55|380.3|377.4|19
1648472520000|2022-03-28 13:02:00|380.44|377.54|380.35|377.45|380.45|377.55|380.29|377.39|19
1648472530000|2022-03-28 13:02:10|380.34|377.44|380.47|377.57|380.47|377.57|380.34|377.44|17
1648472540000|2022-03-28 13:02:20|380.48|377.58|380.48|377.58|380.49|377.59|380.47|377.57|7
1648472550000|2022-03-28 13:02:30|380.49|377.59|380.53|377.63|380.55|377.65|380.49|377.59|6
1648472560000|2022-03-28 13:02:40|380.51|377.61|380.59|377.69|380.59|377.69|380.51|377.61|9
1648472570000|2022-03-28 13:02:50|380.63|377.73|380.69|377.79|380.69|377.79|380.62|377.72|13
1648472580000|2022-03-28 13:03:00|380.7|377.8|380.74|377.84|380.78|377.88|380.7|377.8|13
1648472590000|2022-03-28 13:03:10|380.77|377.87|381.06|378.16|381.06|378.16|380.77|377.87|21
1648472600000|2022-03-28 13:03:20|381.19|378.29|381.2|378.3|381.34|378.44|381.13|378.23|30
1648472610000|2022-03-28 13:03:30|381.24|378.34|381.23|378.33|381.26|378.36|381.2|378.3|17
1648472620000|2022-03-28 13:03:40|381.22|378.32|381.17|378.27|381.24|378.34|381.16|378.26|17
1648472630000|2022-03-28 13:03:50|381.18|378.28|381.23|378.33|381.23|378.33|381.16|378.26|17
1648472640000|2022-03-28 13:04:00|381.22|378.32|381.19|378.29|381.23|378.33|381.17|378.27|12
1648472650000|2022-03-28 13:04:10|381.2|378.3|381.28|378.38|381.29|378.39|381.2|378.3|19
1648472660000|2022-03-28 13:04:20|381.26|378.36|381.16|378.26|381.26|378.36|381.15|378.25|24
1648472670000|2022-03-28 13:04:30|381.17|378.27|381.1|378.2|381.18|378.28|381.1|378.2|14
1648472680000|2022-03-28 13:04:40|381.11|378.21|381.07|378.17|381.11|378.21|381.07|378.17|13
1648472690000|2022-03-28 13:04:50|381.06|378.16|380.97|378.07|381.06|378.16|380.96|378.06|15
1648472700000|2022-03-28 13:05:00|380.98|378.08|380.96|378.06|380.98|378.08|380.95|378.05|12
1648472710000|2022-03-28 13:05:10|380.97|378.07|381.06|378.16|381.06|378.16|380.97|378.07|14
1648472720000|2022-03-28 13:05:20|381.09|378.19|381.1|378.2|381.12|378.22|381.09|378.19|10
1648472730000|2022-03-28 13:05:30|381.09|378.19|380.97|378.07|381.09|378.19|380.97|378.07|17
1648472740000|2022-03-28 13:05:40|380.93|378.03|380.87|377.97|380.93|378.03|380.84|377.94|23
1648472750000|2022-03-28 13:05:50|380.89|377.99|380.76|377.86|380.9|378|380.76|377.86|20
1648472760000|2022-03-28 13:06:00|380.77|377.87|380.78|377.88|380.8|377.9|380.74|377.84|19
1648472770000|2022-03-28 13:06:10|380.8|377.9|380.82|377.92|380.84|377.94|380.78|377.88|19
1648472780000|2022-03-28 13:06:20|380.81|377.91|380.87|377.97|380.87|377.97|380.8|377.9|14
1648472790000|2022-03-28 13:06:30|380.85|377.95|380.96|378.06|380.97|378.07|380.85|377.95|18
1648472800000|2022-03-28 13:06:40|380.95|378.05|380.95|378.05|380.96|378.06|380.94|378.04|12
1648472810000|2022-03-28 13:06:50|380.97|378.07|381.13|378.23|381.16|378.26|380.96|378.06|18
1648472820000|2022-03-28 13:07:00|381.12|378.22|381.36|378.46|381.36|378.46|381.11|378.21|21
1648472830000|2022-03-28 13:07:10|381.37|378.47|381.32|378.42|381.39|378.49|381.31|378.41|10
1648472840000|2022-03-28 13:07:20|381.33|378.43|381.35|378.45|381.39|378.49|381.33|378.43|21
1648472850000|2022-03-28 13:07:30|381.36|378.46|381.37|378.47|381.46|378.56|381.33|378.43|23
1648472860000|2022-03-28 13:07:40|381.4|378.5|381.33|378.43|381.45|378.55|381.33|378.43|17
1648472870000|2022-03-28 13:07:50|381.41|378.51|381.39|378.49|381.41|378.51|381.38|378.48|11
1648472880000|2022-03-28 13:08:00|381.42|378.52|381.46|378.56|381.47|378.57|381.4|378.5|19
1648472890000|2022-03-28 13:08:10|381.45|378.55|381.44|378.54|381.46|378.56|381.42|378.52|14
1648472900000|2022-03-28 13:08:20|381.45|378.55|381.46|378.56|381.49|378.59|381.43|378.53|17
1648472910000|2022-03-28 13:08:30|381.45|378.55|381.38|378.48|381.47|378.57|381.27|378.37|29
1648472920000|2022-03-28 13:08:40|381.37|378.47|381.36|378.46|381.38|378.48|381.21|378.31|25
1648472930000|2022-03-28 13:08:50|381.33|378.43|381.39|378.49|381.44|378.54|381.33|378.43|22
1648472940000|2022-03-28 13:09:00|381.4|378.5|381.44|378.54|381.45|378.55|381.4|378.5|20
1648472950000|2022-03-28 13:09:10|381.43|378.53|381.32|378.42|381.45|378.55|381.32|378.42|17
1648472960000|2022-03-28 13:09:20|381.33|378.43|381.19|378.29|381.35|378.45|381.18|378.28|17
1648472970000|2022-03-28 13:09:30|381.21|378.31|381.22|378.32|381.22|378.32|381.18|378.28|17
1648472980000|2022-03-28 13:09:40|381.23|378.33|381.25|378.35|381.28|378.38|381.18|378.28|23
1648472990000|2022-03-28 13:09:50|381.23|378.33|381.29|378.39|381.32|378.42|381.23|378.33|24
1648473000000|2022-03-28 13:10:00|381.32|378.42|381.21|378.31|381.32|378.42|381.21|378.31|19
1648473010000|2022-03-28 13:10:10|381.2|378.3|381.24|378.34|381.3|378.4|381.18|378.28|18
1648473020000|2022-03-28 13:10:20|381.26|378.36|381.35|378.45|381.35|378.45|381.26|378.36|14
1648473030000|2022-03-28 13:10:30|381.36|378.46|381.4|378.5|381.42|378.52|381.35|378.45|19
1648473040000|2022-03-28 13:10:40|381.41|378.51|381.4|378.5|381.41|378.51|381.38|378.48|16
1648473050000|2022-03-28 13:10:50|381.39|378.49|381.23|378.33|381.41|378.51|381.23|378.33|20
1648473060000|2022-03-28 13:11:00|381.26|378.36|381.26|378.36|381.29|378.39|381.24|378.34|20
1648473070000|2022-03-28 13:11:10|381.27|378.37|380.99|378.09|381.27|378.37|380.94|378.04|23
1648473080000|2022-03-28 13:11:20|380.97|378.07|381.06|378.16|381.07|378.17|380.95|378.05|22
1648473090000|2022-03-28 13:11:30|381.07|378.17|381.43|378.53|381.43|378.53|381.07|378.17|33
1648473100000|2022-03-28 13:11:40|381.42|378.52|381.42|378.52|381.43|378.53|381.41|378.51|16
1648473110000|2022-03-28 13:11:50|381.44|378.54|381.37|378.47|381.44|378.54|381.36|378.46|14
1648473120000|2022-03-28 13:12:00|381.36|378.46|381.37|378.47|381.37|378.47|381.35|378.45|12
1648473130000|2022-03-28 13:12:10|381.38|378.48|381.7|378.8|381.7|378.8|381.35|378.45|19
1648473140000|2022-03-28 13:12:20|381.73|378.83|381.73|378.83|381.8|378.9|381.73|378.83|25
1648473150000|2022-03-28 13:12:30|381.79|378.89|381.85|378.95|381.87|378.97|381.67|378.77|26
1648473160000|2022-03-28 13:12:40|381.86|378.96|381.91|379.01|381.91|379.01|381.8|378.9|22
1648473170000|2022-03-28 13:12:50|381.89|378.99|382.17|379.27|382.43|379.53|381.89|378.99|26
1648473180000|2022-03-28 13:13:00|382.13|379.23|382.09|379.19|382.13|379.23|382.06|379.16|25
1648473190000|2022-03-28 13:13:10|382.07|379.17|382.15|379.25|382.15|379.25|382.06|379.16|22
1648473200000|2022-03-28 13:13:20|382.16|379.26|382.19|379.29|382.23|379.33|382.15|379.25|20
1648473210000|2022-03-28 13:13:30|382.17|379.27|382.44|379.54|382.45|379.55|382.16|379.26|21
1648473220000|2022-03-28 13:13:40|382.45|379.55|382.5|379.6|382.55|379.65|382.45|379.55|21
1648473230000|2022-03-28 13:13:50|382.49|379.59|382.3|379.4|382.49|379.59|382.3|379.4|18
1648473240000|2022-03-28 13:14:00|382.29|379.39|382.4|379.5|382.41|379.51|382.23|379.33|28
1648473250000|2022-03-28 13:14:10|382.41|379.51|382.47|379.57|382.51|379.61|382.39|379.49|20
1648473260000|2022-03-28 13:14:20|382.48|379.58|382.36|379.46|382.48|379.58|382.36|379.46|28
1648473270000|2022-03-28 13:14:30|382.37|379.47|382.29|379.39|382.38|379.48|382.26|379.36|18
1648473280000|2022-03-28 13:14:40|382.28|379.38|382.35|379.45|382.35|379.45|382.28|379.38|23
1648473290000|2022-03-28 13:14:50|382.34|379.44|382.43|379.53|382.43|379.53|382.33|379.43|18
1648473300000|2022-03-28 13:15:00|382.44|379.54|382.37|379.47|382.46|379.56|382.36|379.46|26
1648473310000|2022-03-28 13:15:10|382.4|379.5|382.38|379.48|382.42|379.52|382.3|379.4|31
1648473320000|2022-03-28 13:15:20|382.39|379.49|382.36|379.46|382.39|379.49|382.35|379.45|23
1648473330000|2022-03-28 13:15:30|382.37|379.47|382.36|379.46|382.43|379.53|382.36|379.46|17
1648473340000|2022-03-28 13:15:40|382.37|379.47|382.63|379.73|382.67|379.77|382.37|379.47|23
1648473350000|2022-03-28 13:15:50|382.68|379.78|382.72|379.82|382.8|379.9|382.68|379.78|27
1648473360000|2022-03-28 13:16:00|382.7|379.8|382.64|379.74|382.73|379.83|382.64|379.74|20
1648473370000|2022-03-28 13:16:10|382.68|379.78|382.63|379.73|382.69|379.79|382.63|379.73|20
1648473380000|2022-03-28 13:16:20|382.66|379.76|382.46|379.56|382.67|379.77|382.46|379.56|15
1648473390000|2022-03-28 13:16:30|382.48|379.58|382.49|379.59|382.51|379.61|382.45|379.55|14
1648473400000|2022-03-28 13:16:40|382.51|379.61|382.58|379.68|382.63|379.73|382.51|379.61|27
1648473410000|2022-03-28 13:16:50|382.59|379.69|382.55|379.65|382.59|379.69|382.54|379.64|16
1648473420000|2022-03-28 13:17:00|382.57|379.67|382.55|379.65|382.58|379.68|382.54|379.64|14
1648473430000|2022-03-28 13:17:10|382.56|379.66|382.43|379.53|382.56|379.66|382.42|379.52|21
1648473440000|2022-03-28 13:17:20|382.46|379.56|382.44|379.54|382.47|379.57|382.43|379.53|16
1648473450000|2022-03-28 13:17:30|382.45|379.55|382.42|379.52|382.45|379.55|382.42|379.52|6
1648473460000|2022-03-28 13:17:40|382.41|379.51|382.42|379.52|382.43|379.53|382.41|379.51|8
1648473470000|2022-03-28 13:17:50|382.41|379.51|382.41|379.51|382.41|379.51|382.4|379.5|7
1648473480000|2022-03-28 13:18:00|382.42|379.52|382.43|379.53|382.43|379.53|382.41|379.51|4
1648473490000|2022-03-28 13:18:10|382.49|379.59|382.66|379.76|382.68|379.78|382.49|379.59|24
1648473500000|2022-03-28 13:18:20|382.65|379.75|382.77|379.87|382.8|379.9|382.65|379.75|15
1648473510000|2022-03-28 13:18:30|382.78|379.88|382.72|379.82|382.78|379.88|382.72|379.82|8
1648473520000|2022-03-28 13:18:40|382.71|379.81|382.6|379.7|382.71|379.81|382.6|379.7|6
1648473530000|2022-03-28 13:18:50|382.61|379.71|382.67|379.77|382.67|379.77|382.61|379.71|6
1648473540000|2022-03-28 13:19:00|382.68|379.78|382.98|380.08|382.98|380.08|382.68|379.78|18
1648473550000|2022-03-28 13:19:10|382.99|380.09|383.16|380.26|383.16|380.26|382.96|380.06|12
1648473560000|2022-03-28 13:19:20|383.15|380.25|382.91|380.01|383.15|380.25|382.91|380.01|15
1648473570000|2022-03-28 13:19:30|382.92|380.02|382.98|380.08|382.98|380.08|382.91|380.01|14
1648473580000|2022-03-28 13:19:40|382.99|380.09|382.99|380.09|383.01|380.11|382.98|380.08|9
1648473590000|2022-03-28 13:19:50|383|380.1|383.06|380.16|383.08|380.18|383|380.1|11
1648473600000|2022-03-28 13:20:00|383.07|380.17|383.05|380.15|383.1|380.2|383.05|380.15|8
1648473610000|2022-03-28 13:20:10|383.06|380.16|382.98|380.08|383.06|380.16|382.97|380.07|12
1648473620000|2022-03-28 13:20:20|382.99|380.09|382.99|380.09|382.99|380.09|382.98|380.08|3
1648473630000|2022-03-28 13:20:30|382.97|380.07|383.04|380.14|383.05|380.15|382.91|380.01|7
1648473640000|2022-03-28 13:20:40|383.03|380.13|382.97|380.07|383.03|380.13|382.93|380.03|14
1648473650000|2022-03-28 13:20:50|383.01|380.11|382.87|379.97|383.01|380.11|382.83|379.93|18
1648473660000|2022-03-28 13:21:00|382.88|379.98|382.84|379.94|382.92|380.02|382.83|379.93|27
1648473670000|2022-03-28 13:21:10|382.83|379.93|382.51|379.61|382.83|379.93|382.47|379.57|16
1648473680000|2022-03-28 13:21:20|382.45|379.55|382.13|379.23|382.55|379.65|382.09|379.19|29
1648473690000|2022-03-28 13:21:30|382.17|379.27|382.29|379.39|382.35|379.45|382.15|379.25|21
1648473700000|2022-03-28 13:21:40|382.3|379.4|382.44|379.54|382.5|379.6|382.29|379.39|28
1648473710000|2022-03-28 13:21:50|382.42|379.52|382.5|379.6|382.5|379.6|382.4|379.5|11
1648473720000|2022-03-28 13:22:00|382.51|379.61|382.56|379.66|382.56|379.66|382.5|379.6|8
1648473730000|2022-03-28 13:22:10|382.57|379.67|382.59|379.69|382.6|379.7|382.56|379.66|9
1648473740000|2022-03-28 13:22:20|382.63|379.73|382.62|379.72|382.64|379.74|382.55|379.65|18
1648473750000|2022-03-28 13:22:30|382.65|379.75|382.67|379.77|382.67|379.77|382.63|379.73|19
1648473760000|2022-03-28 13:22:40|382.66|379.76|382.68|379.78|382.73|379.83|382.65|379.75|25
1648473770000|2022-03-28 13:22:50|382.69|379.79|382.67|379.77|382.73|379.83|382.62|379.72|23
1648473780000|2022-03-28 13:23:00|382.65|379.75|382.6|379.7|382.68|379.78|382.57|379.67|13
1648473790000|2022-03-28 13:23:10|382.58|379.68|382.57|379.67|382.64|379.74|382.53|379.63|22
1648473800000|2022-03-28 13:23:20|382.61|379.71|382.68|379.78|382.72|379.82|382.54|379.64|27
1648473810000|2022-03-28 13:23:30|382.69|379.79|382.79|379.89|382.88|379.98|382.66|379.76|34
1648473820000|2022-03-28 13:23:40|382.76|379.86|382.77|379.87|382.82|379.92|382.71|379.81|28
1648473830000|2022-03-28 13:23:50|382.74|379.84|382.62|379.72|382.74|379.84|382.6|379.7|23
1648473840000|2022-03-28 13:24:00|382.63|379.73|382.48|379.58|382.65|379.75|382.48|379.58|18
1648473850000|2022-03-28 13:24:10|382.51|379.61|382.52|379.62|382.52|379.62|382.48|379.58|16
1648473860000|2022-03-28 13:24:20|382.49|379.59|382.4|379.5|382.53|379.63|382.37|379.47|24
1648473870000|2022-03-28 13:24:30|382.39|379.49|382.44|379.54|382.48|379.58|382.37|379.47|27
1648473880000|2022-03-28 13:24:40|382.51|379.61|382.38|379.48|382.51|379.61|382.36|379.46|16
1648473890000|2022-03-28 13:24:50|382.36|379.46|382.33|379.43|382.38|379.48|382.32|379.42|19
1648473900000|2022-03-28 13:25:00|382.32|379.42|382.07|379.17|382.32|379.42|382.05|379.15|14
1648473910000|2022-03-28 13:25:10|382.05|379.15|382.14|379.24|382.14|379.24|382|379.1|24
1648473920000|2022-03-28 13:25:20|382.15|379.25|382.18|379.28|382.18|379.28|382.13|379.23|12
1648473930000|2022-03-28 13:25:30|382.16|379.26|382.2|379.3|382.21|379.31|382.14|379.24|17
1648473940000|2022-03-28 13:25:40|382.22|379.32|382.38|379.48|382.38|379.48|382.22|379.32|20
1648473950000|2022-03-28 13:25:50|382.39|379.49|382.41|379.51|382.42|379.52|382.39|379.49|6
1648473960000|2022-03-28 13:26:00|382.4|379.5|382.39|379.49|382.4|379.5|382.39|379.49|8
1648473970000|2022-03-28 13:26:10|382.4|379.5|382.37|379.47|382.41|379.51|382.37|379.47|8
1648473980000|2022-03-28 13:26:20|382.38|379.48|382.38|379.48|382.38|379.48|382.37|379.47|7
1648473990000|2022-03-28 13:26:30|382.37|379.47|382.38|379.48|382.38|379.48|382.37|379.47|8
1648474000000|2022-03-28 13:26:40|382.36|379.46|382.33|379.43|382.36|379.46|382.33|379.43|4
1648474010000|2022-03-28 13:26:50|382.34|379.44|382.34|379.44|382.35|379.45|382.33|379.43|5
1648474030000|2022-03-28 13:27:10|382.33|379.43|382.4|379.5|382.43|379.53|382.33|379.43|26
1648474040000|2022-03-28 13:27:20|382.42|379.52|382.48|379.58|382.5|379.6|382.41|379.51|23
1648474050000|2022-03-28 13:27:30|382.46|379.56|382.56|379.66|382.61|379.71|382.45|379.55|18
1648474060000|2022-03-28 13:27:40|382.57|379.67|382.53|379.63|382.59|379.69|382.49|379.59|23
1648474070000|2022-03-28 13:27:50|382.52|379.62|382.51|379.61|382.53|379.63|382.5|379.6|11
1648474080000|2022-03-28 13:28:00|382.5|379.6|382.48|379.58|382.51|379.61|382.47|379.57|10
1648474090000|2022-03-28 13:28:10|382.49|379.59|382.63|379.73|382.63|379.73|382.49|379.59|13
1648474100000|2022-03-28 13:28:20|382.6|379.7|382.64|379.74|382.68|379.78|382.6|379.7|18
1648474110000|2022-03-28 13:28:30|382.63|379.73|382.75|379.85|382.76|379.86|382.63|379.73|17
1648474120000|2022-03-28 13:28:40|382.76|379.86|382.76|379.86|382.77|379.87|382.75|379.85|6
1648474130000|2022-03-28 13:28:50|382.8|379.9|382.77|379.87|382.8|379.9|382.74|379.84|7
1648474140000|2022-03-28 13:29:00|382.76|379.86|382.79|379.89|382.83|379.93|382.74|379.84|17
1648474150000|2022-03-28 13:29:10|382.8|379.9|382.79|379.89|382.8|379.9|382.79|379.89|2
1648474160000|2022-03-28 13:29:20|382.8|379.9|383.16|380.26|383.17|380.27|382.8|379.9|26
1648474170000|2022-03-28 13:29:30|383.17|380.27|383.18|380.28|383.29|380.39|383.1|380.2|26
1648474180000|2022-03-28 13:29:40|383.17|380.27|383.07|380.17|383.18|380.28|383.03|380.13|16
1648474190000|2022-03-28 13:29:50|383.08|380.18|383.3|380.4|383.32|380.42|383.07|380.17|20
1648474200000|2022-03-28 13:30:00|383.28|380.38|383.27|380.37|383.3|380.4|383.25|380.35|16
1648474210000|2022-03-28 13:30:10|383.25|380.35|383.38|380.48|383.4|380.5|383.25|380.35|17
1648474220000|2022-03-28 13:30:20|383.4|380.5|383.39|380.49|383.59|380.69|383.39|380.49|34
1648474230000|2022-03-28 13:30:30|383.36|380.46|383.25|380.35|383.45|380.55|383.23|380.33|29
1648474240000|2022-03-28 13:30:40|383.24|380.34|383.09|380.19|383.24|380.34|383.08|380.18|23
1648474250000|2022-03-28 13:30:50|383.12|380.22|382.98|380.08|383.15|380.25|382.93|380.03|25
1648474260000|2022-03-28 13:31:00|382.99|380.09|382.97|380.07|383.01|380.11|382.94|380.04|27
1648474270000|2022-03-28 13:31:10|382.98|380.08|382.97|380.07|383|380.1|382.9|380|24
1648474280000|2022-03-28 13:31:20|382.96|380.06|382.89|379.99|382.96|380.06|382.73|379.83|33
1648474290000|2022-03-28 13:31:30|382.88|379.98|382.77|379.87|382.92|380.02|382.75|379.85|27
1648474300000|2022-03-28 13:31:40|382.78|379.88|382.94|380.04|382.94|380.04|382.76|379.86|28
1648474310000|2022-03-28 13:31:50|382.93|380.03|382.99|380.09|383|380.1|382.93|380.03|18
1648474320000|2022-03-28 13:32:00|383.01|380.11|382.89|379.99|383.01|380.11|382.83|379.93|27
1648474330000|2022-03-28 13:32:10|382.9|380|383.19|380.29|383.19|380.29|382.9|380|23
1648474340000|2022-03-28 13:32:20|383.2|380.3|383.12|380.22|383.27|380.37|383.11|380.21|25
1648474350000|2022-03-28 13:32:30|383.14|380.24|383.16|380.26|383.19|380.29|383.13|380.23|26
1648474360000|2022-03-28 13:32:40|383.19|380.29|383.3|380.4|383.3|380.4|383.18|380.28|16
1648474370000|2022-03-28 13:32:50|383.31|380.41|383.4|380.5|383.4|380.5|383.3|380.4|27
1648474380000|2022-03-28 13:33:00|383.38|380.48|383.84|380.94|383.89|380.99|383.38|380.48|30
1648474390000|2022-03-28 13:33:10|383.82|380.92|383.9|381|383.9|381|383.82|380.92|14
1648474400000|2022-03-28 13:33:20|383.89|380.99|383.68|380.78|383.91|381.01|383.67|380.77|23
1648474410000|2022-03-28 13:33:30|383.69|380.79|383.69|380.79|383.7|380.8|383.66|380.76|20
1648474420000|2022-03-28 13:33:40|383.7|380.8|383.69|380.79|383.7|380.8|383.62|380.72|15
1648474430000|2022-03-28 13:33:50|383.68|380.78|383.79|380.89|383.79|380.89|383.68|380.78|23
1648474440000|2022-03-28 13:34:00|383.8|380.9|383.94|381.04|383.98|381.08|383.8|380.9|22
1648474450000|2022-03-28 13:34:10|383.95|381.05|384.77|381.87|384.77|381.87|383.95|381.05|32
1648474460000|2022-03-28 13:34:20|384.76|381.86|384.4|381.5|384.8|381.9|384.35|381.45|32
1648474470000|2022-03-28 13:34:30|384.32|381.42|384.39|381.49|384.41|381.51|384.32|381.42|27
1648474480000|2022-03-28 13:34:40|384.38|381.48|384.65|381.75|384.65|381.75|384.37|381.47|13
1648474490000|2022-03-28 13:34:50|384.66|381.76|384.71|381.81|384.71|381.81|384.66|381.76|10
1648474500000|2022-03-28 13:35:00|384.7|381.8|384.75|381.85|384.84|381.94|384.69|381.79|21
1648474510000|2022-03-28 13:35:10|384.74|381.84|384.76|381.86|384.77|381.87|384.73|381.83|21
1648474520000|2022-03-28 13:35:20|384.77|381.87|384.74|381.84|384.78|381.88|384.64|381.74|21
1648474530000|2022-03-28 13:35:30|384.73|381.83|384.73|381.83|384.74|381.84|384.7|381.8|23
1648474540000|2022-03-28 13:35:40|384.72|381.82|384.81|381.91|384.81|381.91|384.72|381.82|15
1648474550000|2022-03-28 13:35:50|384.82|381.92|384.83|381.93|384.83|381.93|384.81|381.91|6
1648474560000|2022-03-28 13:36:00|384.82|381.92|384.96|382.06|384.98|382.08|384.8|381.9|25
1648474570000|2022-03-28 13:36:10|384.92|382.02|384.78|381.88|384.94|382.04|384.77|381.87|22
1648474580000|2022-03-28 13:36:20|384.77|381.87|384.82|381.92|384.84|381.94|384.77|381.87|19
1648474590000|2022-03-28 13:36:30|384.79|381.89|384.79|381.89|384.82|381.92|384.77|381.87|20
1648474600000|2022-03-28 13:36:40|384.8|381.9|384.83|381.93|384.84|381.94|384.77|381.87|13
1648474610000|2022-03-28 13:36:50|384.84|381.94|384.88|381.98|384.88|381.98|384.81|381.91|20
1648474620000|2022-03-28 13:37:00|384.87|381.97|384.76|381.86|384.87|381.97|384.76|381.86|11
1648474630000|2022-03-28 13:37:10|384.73|381.83|384.74|381.84|384.74|381.84|384.69|381.79|20
1648474640000|2022-03-28 13:37:20|384.76|381.86|384.71|381.81|384.85|381.95|384.67|381.77|26
1648474650000|2022-03-28 13:37:30|384.69|381.79|384.72|381.82|384.75|381.85|384.66|381.76|23
1648474660000|2022-03-28 13:37:40|384.73|381.83|384.74|381.84|384.75|381.85|384.72|381.82|14
1648474670000|2022-03-28 13:37:50|384.75|381.85|384.87|381.97|384.94|382.04|384.75|381.85|21
1648474680000|2022-03-28 13:38:00|384.88|381.98|384.8|381.9|384.93|382.03|384.77|381.87|25
1648474690000|2022-03-28 13:38:10|384.81|381.91|384.72|381.82|384.81|381.91|384.72|381.82|14
1648474700000|2022-03-28 13:38:20|384.71|381.81|384.46|381.56|384.71|381.81|384.43|381.53|17
1648474710000|2022-03-28 13:38:30|384.47|381.57|384.46|381.56|384.53|381.63|384.39|381.49|25
1648474720000|2022-03-28 13:38:40|384.48|381.58|384.38|381.48|384.49|381.59|384.38|381.48|18
1648474730000|2022-03-28 13:38:50|384.39|381.49|384.43|381.53|384.47|381.57|384.35|381.45|29
1648474740000|2022-03-28 13:39:00|384.45|381.55|384.62|381.72|384.62|381.72|384.41|381.51|23
1648474750000|2022-03-28 13:39:10|384.63|381.73|384.59|381.69|384.65|381.75|384.58|381.68|17
1648474760000|2022-03-28 13:39:20|384.57|381.67|384.45|381.55|384.58|381.68|384.45|381.55|27
1648474770000|2022-03-28 13:39:30|384.44|381.54|384.39|381.49|384.48|381.58|384.37|381.47|19
1648474780000|2022-03-28 13:39:40|384.42|381.52|384.48|381.58|384.48|381.58|384.38|381.48|23
1648474790000|2022-03-28 13:39:50|384.47|381.57|384.57|381.67|384.59|381.69|384.39|381.49|28
1648474800000|2022-03-28 13:40:00|384.58|381.68|384.48|381.58|384.59|381.69|384.45|381.55|27
1648474810000|2022-03-28 13:40:10|384.47|381.57|384.42|381.52|384.52|381.62|384.32|381.42|29
1648474820000|2022-03-28 13:40:20|384.43|381.53|384.41|381.51|384.47|381.57|384.39|381.49|16
1648474830000|2022-03-28 13:40:30|384.42|381.52|384.53|381.63|384.53|381.63|384.42|381.52|26
1648474840000|2022-03-28 13:40:40|384.48|381.58|384.7|381.8|384.7|381.8|384.47|381.57|28
1648474850000|2022-03-28 13:40:50|384.71|381.81|384.6|381.7|384.71|381.81|384.59|381.69|28
1648474860000|2022-03-28 13:41:00|384.59|381.69|384.5|381.6|384.59|381.69|384.5|381.6|17
1648474870000|2022-03-28 13:41:10|384.51|381.61|384.55|381.65|384.62|381.72|384.5|381.6|27
1648474880000|2022-03-28 13:41:20|384.57|381.67|385.01|382.11|385.01|382.11|384.57|381.67|28
1648474890000|2022-03-28 13:41:30|385.02|382.12|385.11|382.21|385.15|382.25|385.02|382.12|18
1648474900000|2022-03-28 13:41:40|385.12|382.22|385.07|382.17|385.14|382.24|385.06|382.16|12
1648474910000|2022-03-28 13:41:50|385.06|382.16|385.12|382.22|385.12|382.22|385.06|382.16|13
1648474920000|2022-03-28 13:42:00|385.14|382.24|385.02|382.12|385.14|382.24|385|382.1|20
1648474930000|2022-03-28 13:42:10|385.06|382.16|384.92|382.02|385.06|382.16|384.85|381.95|22
1648474940000|2022-03-28 13:42:20|384.9|382|384.68|381.78|384.9|382|384.66|381.76|23
1648474950000|2022-03-28 13:42:30|384.66|381.76|384.7|381.8|384.73|381.83|384.65|381.75|21
1648474960000|2022-03-28 13:42:40|384.71|381.81|384.65|381.75|384.73|381.83|384.64|381.74|15
1648474970000|2022-03-28 13:42:50|384.66|381.76|384.68|381.78|384.69|381.79|384.66|381.76|19
1648474980000|2022-03-28 13:43:00|384.67|381.77|384.56|381.66|384.69|381.79|384.56|381.66|15
1648474990000|2022-03-28 13:43:10|384.52|381.62|384.58|381.68|384.59|381.69|384.5|381.6|17
1648475000000|2022-03-28 13:43:20|384.57|381.67|384.56|381.66|384.57|381.67|384.55|381.65|4
1648475010000|2022-03-28 13:43:30|384.55|381.65|384.56|381.66|384.57|381.67|384.55|381.65|7
1648475020000|2022-03-28 13:43:40|384.55|381.65|384.52|381.62|384.56|381.66|384.52|381.62|8
1648475030000|2022-03-28 13:43:50|384.54|381.64|384.61|381.71|384.62|381.72|384.52|381.62|16
1648475040000|2022-03-28 13:44:00|384.58|381.68|384.58|381.68|384.6|381.7|384.45|381.55|26
1648475050000|2022-03-28 13:44:10|384.59|381.69|384.57|381.67|384.6|381.7|384.57|381.67|5
1648475060000|2022-03-28 13:44:20|384.56|381.66|384.51|381.61|384.57|381.67|384.51|381.61|9
1648475070000|2022-03-28 13:44:30|384.48|381.58|384.53|381.63|384.55|381.65|384.47|381.57|18
1648475080000|2022-03-28 13:44:40|384.52|381.62|384.51|381.61|384.53|381.63|384.5|381.6|5
1648475090000|2022-03-28 13:44:50|384.52|381.62|384.51|381.61|384.52|381.62|384.46|381.56|22
1648475100000|2022-03-28 13:45:00|384.5|381.6|384.54|381.64|384.61|381.71|384.5|381.6|20
1648475110000|2022-03-28 13:45:10|384.53|381.63|384.43|381.53|384.53|381.63|384.41|381.51|30
1648475120000|2022-03-28 13:45:20|384.46|381.56|384.36|381.46|384.46|381.56|384.36|381.46|24
1648475130000|2022-03-28 13:45:30|384.37|381.47|384.31|381.41|384.37|381.47|384.29|381.39|26
1648475140000|2022-03-28 13:45:40|384.3|381.4|384.1|381.2|384.31|381.41|384.1|381.2|24
1648475150000|2022-03-28 13:45:50|384.03|381.13|383.63|380.73|384.03|381.13|383.57|380.67|24
1648475160000|2022-03-28 13:46:00|383.61|380.71|383.49|380.59|383.61|380.71|383.47|380.57|20
1648475170000|2022-03-28 13:46:10|383.5|380.6|383.47|380.57|383.51|380.61|383.43|380.53|26
1648475180000|2022-03-28 13:46:20|383.44|380.54|383.78|380.88|383.78|380.88|383.37|380.47|31
1648475190000|2022-03-28 13:46:30|383.74|380.84|383.89|380.99|383.96|381.06|383.74|380.84|30
1648475200000|2022-03-28 13:46:40|383.9|381|383.84|380.94|383.9|381|383.83|380.93|19
1648475210000|2022-03-28 13:46:50|383.81|380.91|383.76|380.86|383.86|380.96|383.75|380.85|24
1648475220000|2022-03-28 13:47:00|383.75|380.85|383.62|380.72|383.77|380.87|383.62|380.72|23
1648475230000|2022-03-28 13:47:10|383.63|380.73|383.54|380.64|383.63|380.73|383.54|380.64|15
1648475240000|2022-03-28 13:47:20|383.53|380.63|383.55|380.65|383.57|380.67|383.52|380.62|17
1648475250000|2022-03-28 13:47:30|383.56|380.66|383.7|380.8|383.71|380.81|383.56|380.66|22
1648475260000|2022-03-28 13:47:40|383.72|380.82|383.6|380.7|383.74|380.84|383.58|380.68|19
1648475270000|2022-03-28 13:47:50|383.61|380.71|383.68|380.78|383.72|380.82|383.61|380.71|23
1648475280000|2022-03-28 13:48:00|383.69|380.79|383.7|380.8|383.71|380.81|383.6|380.7|20
1648475290000|2022-03-28 13:48:10|383.69|380.79|383.67|380.77|383.69|380.79|383.66|380.76|11
1648475300000|2022-03-28 13:48:20|383.68|380.78|383.58|380.68|383.72|380.82|383.58|380.68|17
1648475310000|2022-03-28 13:48:30|383.57|380.67|383.66|380.76|383.66|380.76|383.57|380.67|14
1648475320000|2022-03-28 13:48:40|383.65|380.75|383.61|380.71|383.67|380.77|383.61|380.71|17
1648475330000|2022-03-28 13:48:50|383.6|380.7|383.63|380.73|383.64|380.74|383.54|380.64|21
1648475340000|2022-03-28 13:49:00|383.62|380.72|383.66|380.76|383.67|380.77|383.6|380.7|21
1648475350000|2022-03-28 13:49:10|383.64|380.74|383.65|380.75|383.67|380.77|383.64|380.74|7
1648475360000|2022-03-28 13:49:20|383.64|380.74|383.6|380.7|383.64|380.74|383.6|380.7|10
1648475370000|2022-03-28 13:49:30|383.57|380.67|383.58|380.68|383.6|380.7|383.55|380.65|20
1648475380000|2022-03-28 13:49:40|383.56|380.66|383.59|380.69|383.67|380.77|383.56|380.66|22
1648475390000|2022-03-28 13:49:50|383.57|380.67|383.56|380.66|383.6|380.7|383.55|380.65|19
1648475400000|2022-03-28 13:50:00|383.58|380.68|383.6|380.7|383.65|380.75|383.58|380.68|16
1648475410000|2022-03-28 13:50:10|383.63|380.73|383.81|380.91|383.81|380.91|383.61|380.71|24
1648475420000|2022-03-28 13:50:20|383.8|380.9|384.11|381.21|384.14|381.24|383.8|380.9|26
1648475430000|2022-03-28 13:50:30|384.07|381.17|384.02|381.12|384.11|381.21|383.99|381.09|19
1648475440000|2022-03-28 13:50:40|384.05|381.15|384.04|381.14|384.05|381.15|383.97|381.07|16
1648475450000|2022-03-28 13:50:50|384.03|381.13|384.02|381.12|384.05|381.15|384.01|381.11|10
1648475460000|2022-03-28 13:51:00|384.03|381.13|384.04|381.14|384.07|381.17|384.02|381.12|25
1648475470000|2022-03-28 13:51:10|384.02|381.12|384.12|381.22|384.13|381.23|384.01|381.11|24
1648475480000|2022-03-28 13:51:20|384.13|381.23|384.18|381.28|384.22|381.32|384.13|381.23|27
1648475490000|2022-03-28 13:51:30|384.17|381.27|384.13|381.23|384.18|381.28|384.1|381.2|11
1648475500000|2022-03-28 13:51:40|384.14|381.24|384.17|381.27|384.17|381.27|384.14|381.24|6
1648475510000|2022-03-28 13:51:50|384.18|381.28|384.23|381.33|384.32|381.42|384.17|381.27|10
1648475520000|2022-03-28 13:52:00|384.2|381.3|384.25|381.35|384.25|381.35|384.19|381.29|15
1648475530000|2022-03-28 13:52:10|384.26|381.36|384.49|381.59|384.49|381.59|384.26|381.36|9
1648475540000|2022-03-28 13:52:20|384.48|381.58|384.49|381.59|384.51|381.61|384.48|381.58|11
1648475550000|2022-03-28 13:52:30|384.51|381.61|384.57|381.67|384.57|381.67|384.46|381.56|20
1648475560000|2022-03-28 13:52:40|384.58|381.68|384.55|381.65|384.69|381.79|384.53|381.63|30
1648475570000|2022-03-28 13:52:50|384.58|381.68|384.6|381.7|384.6|381.7|384.43|381.53|32
1648475580000|2022-03-28 13:53:00|384.59|381.69|384.73|381.83|384.73|381.83|384.45|381.55|25
1648475590000|2022-03-28 13:53:10|384.63|381.73|384.7|381.8|384.7|381.8|384.6|381.7|29
1648475600000|2022-03-28 13:53:20|384.65|381.75|384.34|381.44|384.65|381.75|384.34|381.44|21
1648475610000|2022-03-28 13:53:30|384.35|381.45|384.26|381.36|384.36|381.46|384.25|381.35|15
1648475620000|2022-03-28 13:53:40|384.27|381.37|384.22|381.32|384.27|381.37|384.2|381.3|11
1648475630000|2022-03-28 13:53:50|384.23|381.33|384.34|381.44|384.34|381.44|384.23|381.33|21
1648475640000|2022-03-28 13:54:00|384.35|381.45|384.43|381.53|384.46|381.56|384.34|381.44|28
1648475650000|2022-03-28 13:54:10|384.42|381.52|384.52|381.62|384.52|381.62|384.4|381.5|24
1648475660000|2022-03-28 13:54:20|384.53|381.63|384.57|381.67|384.61|381.71|384.49|381.59|27
1648475670000|2022-03-28 13:54:30|384.58|381.68|384.6|381.7|384.63|381.73|384.54|381.64|16
1648475680000|2022-03-28 13:54:40|384.61|381.71|384.56|381.66|384.67|381.77|384.53|381.63|23
1648475690000|2022-03-28 13:54:50|384.58|381.68|384.5|381.6|384.61|381.71|384.49|381.59|17
1648475700000|2022-03-28 13:55:00|384.51|381.61|384.51|381.61|384.6|381.7|384.5|381.6|20
1648475710000|2022-03-28 13:55:10|384.53|381.63|384.55|381.65|384.55|381.65|384.52|381.62|14
1648475720000|2022-03-28 13:55:20|384.54|381.64|384.64|381.74|384.64|381.74|384.53|381.63|14
1648475730000|2022-03-28 13:55:30|384.65|381.75|384.71|381.81|384.73|381.83|384.65|381.75|17
1648475740000|2022-03-28 13:55:40|384.74|381.84|385.1|382.2|385.1|382.2|384.71|381.81|30
1648475750000|2022-03-28 13:55:50|385.12|382.22|385.14|382.24|385.14|382.24|385.01|382.11|21
1648475760000|2022-03-28 13:56:00|385.15|382.25|385.23|382.33|385.23|382.33|385.15|382.25|18
1648475770000|2022-03-28 13:56:10|385.22|382.32|385.29|382.39|385.39|382.49|385.22|382.32|24
1648475780000|2022-03-28 13:56:20|385.28|382.38|385.19|382.29|385.3|382.4|385.14|382.24|28
1648475790000|2022-03-28 13:56:30|385.16|382.26|385.1|382.2|385.28|382.38|384.8|381.9|31
1648475800000|2022-03-28 13:56:40|385.08|382.18|385.26|382.36|385.27|382.37|385.07|382.17|31
1648475810000|2022-03-28 13:56:50|385.27|382.37|385.77|382.87|385.78|382.88|385.27|382.37|26
1648475820000|2022-03-28 13:57:00|385.75|382.85|386.01|383.11|386.03|383.13|385.64|382.74|35
1648475830000|2022-03-28 13:57:10|386.33|383.43|386.02|383.12|386.67|383.77|386.02|383.12|30
1648475840000|2022-03-28 13:57:20|386.01|383.11|385.91|383.01|386.01|383.11|385.86|382.96|21
1648475850000|2022-03-28 13:57:30|385.92|383.02|386.29|383.39|386.31|383.41|385.89|382.99|21
1648475860000|2022-03-28 13:57:40|386.33|383.43|386.39|383.49|386.41|383.51|386.22|383.32|16
1648475870000|2022-03-28 13:57:50|386.38|383.48|386.37|383.47|386.39|383.49|386.33|383.43|21
1648475880000|2022-03-28 13:58:00|386.4|383.5|386.58|383.68|386.66|383.76|386.34|383.44|28
1648475890000|2022-03-28 13:58:10|386.59|383.69|386.66|383.76|386.66|383.76|386.53|383.63|28
1648475900000|2022-03-28 13:58:20|386.58|383.68|386.49|383.59|386.75|383.85|386.43|383.53|35
1648475910000|2022-03-28 13:58:30|386.5|383.6|386.01|383.11|386.5|383.6|385.99|383.09|28
1648475920000|2022-03-28 13:58:40|385.93|383.03|385.83|382.93|385.93|383.03|385.79|382.89|23
1648475930000|2022-03-28 13:58:50|385.82|382.92|386.29|383.39|386.29|383.39|385.82|382.92|22
1648475940000|2022-03-28 13:59:00|386.27|383.37|386.08|383.18|386.28|383.38|386|383.1|26
1648475950000|2022-03-28 13:59:10|386.07|383.17|386.33|383.43|386.38|383.48|386.07|383.17|21
1648475960000|2022-03-28 13:59:20|386.31|383.41|386.43|383.53|386.43|383.53|386.31|383.41|13
1648475970000|2022-03-28 13:59:30|386.42|383.52|386.45|383.55|386.45|383.55|386.33|383.43|27
1648475980000|2022-03-28 13:59:40|386.44|383.54|386.41|383.51|386.46|383.56|386.39|383.49|23
1648475990000|2022-03-28 13:59:50|386.64|383.74|386.97|384.07|386.97|384.07|386.64|383.74|21
1648476000000|2022-03-28 14:00:00|386.98|384.08|387|384.1|387.11|384.21|386.98|384.08|17
1648476010000|2022-03-28 14:00:10|386.99|384.09|386.6|383.7|386.99|384.09|386.57|383.67|28
1648476020000|2022-03-28 14:00:20|386.59|383.69|386.19|383.29|386.59|383.69|386.17|383.27|31
1648476030000|2022-03-28 14:00:30|386.18|383.28|386.21|383.31|386.3|383.4|386.18|383.28|26
1648476040000|2022-03-28 14:00:40|386.2|383.3|385.83|382.93|386.23|383.33|385.83|382.93|20
1648476050000|2022-03-28 14:00:50|385.86|382.96|385.55|382.65|385.87|382.97|385.55|382.65|25
1648476060000|2022-03-28 14:01:00|385.51|382.61|385.08|382.18|385.54|382.64|385.08|382.18|33
1648476070000|2022-03-28 14:01:10|385.07|382.17|384.73|381.83|385.07|382.17|384.68|381.78|30
1648476080000|2022-03-28 14:01:20|384.76|381.86|385.1|382.2|385.18|382.28|384.68|381.78|27
1648476090000|2022-03-28 14:01:30|385.07|382.17|385.09|382.19|385.25|382.35|385.02|382.12|31
1648476100000|2022-03-28 14:01:40|385.11|382.21|385.04|382.14|385.14|382.24|384.99|382.09|27
1648476110000|2022-03-28 14:01:50|385.05|382.15|385.03|382.13|385.11|382.21|385.03|382.13|14
1648476120000|2022-03-28 14:02:00|385.02|382.12|384.99|382.09|385.06|382.16|384.99|382.09|10
1648476130000|2022-03-28 14:02:10|384.96|382.06|384.91|382.01|384.98|382.08|384.9|382|22
1648476140000|2022-03-28 14:02:20|384.92|382.02|384.9|382|384.92|382.02|384.89|381.99|8
1648476150000|2022-03-28 14:02:30|384.89|381.99|384.96|382.06|385.03|382.13|384.89|381.99|19
1648476160000|2022-03-28 14:02:40|384.97|382.07|384.93|382.03|384.97|382.07|384.91|382.01|13
1648476170000|2022-03-28 14:02:50|384.94|382.04|384.91|382.01|384.97|382.07|384.91|382.01|17
1648476180000|2022-03-28 14:03:00|384.89|381.99|384.97|382.07|384.97|382.07|384.89|381.99|13
1648476190000|2022-03-28 14:03:10|384.96|382.06|384.95|382.05|384.97|382.07|384.92|382.02|13
1648476200000|2022-03-28 14:03:20|384.97|382.07|384.93|382.03|384.97|382.07|384.92|382.02|14
1648476210000|2022-03-28 14:03:30|384.91|382.01|384.91|382.01|384.93|382.03|384.87|381.97|17
1648476220000|2022-03-28 14:03:40|384.9|382|384.9|382|384.96|382.06|384.88|381.98|15
1648476230000|2022-03-28 14:03:50|384.89|381.99|383.87|380.97|384.89|381.99|383.87|380.97|32
1648476240000|2022-03-28 14:04:00|383.88|380.98|384.04|381.14|384.16|381.26|383.75|380.85|29
1648476250000|2022-03-28 14:04:10|383.88|380.98|383.97|381.07|384.11|381.21|383.85|380.95|29
1648476260000|2022-03-28 14:04:20|383.99|381.09|383.79|380.89|384.09|381.19|383.75|380.85|24
1648476270000|2022-03-28 14:04:30|383.8|380.9|384.12|381.22|384.15|381.25|383.8|380.9|26
1648476280000|2022-03-28 14:04:40|384.14|381.24|384.52|381.62|384.52|381.62|384.14|381.24|26
1648476290000|2022-03-28 14:04:50|384.51|381.61|384.58|381.68|384.72|381.82|384.5|381.6|16
1648476300000|2022-03-28 14:05:00|384.59|381.69|384.7|381.8|384.72|381.82|384.58|381.68|21
1648476310000|2022-03-28 14:05:10|384.71|381.81|384.63|381.73|384.71|381.81|384.62|381.72|14
1648476320000|2022-03-28 14:05:20|384.62|381.72|384.49|381.59|384.64|381.74|384.47|381.57|9
1648476330000|2022-03-28 14:05:30|384.5|381.6|384.28|381.38|384.5|381.6|384.26|381.36|28
1648476340000|2022-03-28 14:05:40|384.29|381.39|384.13|381.23|384.29|381.39|384.06|381.16|19
1648476350000|2022-03-28 14:05:50|384.12|381.22|384.15|381.25|384.16|381.26|384.08|381.18|20
1648476360000|2022-03-28 14:06:00|384.14|381.24|384.12|381.22|384.19|381.29|384.12|381.22|20
1648476370000|2022-03-28 14:06:10|384.13|381.23|384.1|381.2|384.13|381.23|384.06|381.16|18
1648476380000|2022-03-28 14:06:20|384.09|381.19|384.07|381.17|384.12|381.22|384.04|381.14|20
1648476390000|2022-03-28 14:06:30|384.01|381.11|384.12|381.22|384.14|381.24|383.98|381.08|28
1648476400000|2022-03-28 14:06:40|384.1|381.2|384.05|381.15|384.12|381.22|384.04|381.14|26
1648476410000|2022-03-28 14:06:50|384.01|381.11|383.85|380.95|384.04|381.14|383.84|380.94|24
1648476420000|2022-03-28 14:07:00|383.84|380.94|383.67|380.77|383.88|380.98|383.63|380.73|27
1648476430000|2022-03-28 14:07:10|383.68|380.78|383.85|380.95|383.87|380.97|383.68|380.78|16
1648476440000|2022-03-28 14:07:20|383.86|380.96|383.71|380.81|383.88|380.98|383.71|380.81|23
1648476450000|2022-03-28 14:07:30|383.73|380.83|383.76|380.86|383.82|380.92|383.72|380.82|25
1648476460000|2022-03-28 14:07:40|383.77|380.87|383.86|380.96|383.92|381.02|383.76|380.86|23
1648476470000|2022-03-28 14:07:50|383.87|380.97|383.88|380.98|384.03|381.13|383.86|380.96|24
1648476480000|2022-03-28 14:08:00|383.92|381.02|384.01|381.11|384.03|381.13|383.9|381|29
1648476490000|2022-03-28 14:08:10|384.02|381.12|383.95|381.05|384.05|381.15|383.93|381.03|22
1648476500000|2022-03-28 14:08:20|383.94|381.04|383.76|380.86|383.99|381.09|383.71|380.81|24
1648476510000|2022-03-28 14:08:30|383.78|380.88|383.84|380.94|383.86|380.96|383.7|380.8|23
1648476520000|2022-03-28 14:08:40|383.85|380.95|383.7|380.8|383.86|380.96|383.7|380.8|20
1648476530000|2022-03-28 14:08:50|383.71|380.81|383.74|380.84|383.76|380.86|383.71|380.81|10
1648476540000|2022-03-28 14:09:00|383.72|380.82|383.96|381.06|383.96|381.06|383.72|380.82|25
1648476550000|2022-03-28 14:09:10|383.97|381.07|383.89|380.99|384|381.1|383.89|380.99|20
1648476560000|2022-03-28 14:09:20|383.88|380.98|384.04|381.14|384.05|381.15|383.83|380.93|19
1648476570000|2022-03-28 14:09:30|384.05|381.15|384.21|381.31|384.22|381.32|384.05|381.15|19
1648476580000|2022-03-28 14:09:40|384.18|381.28|384.2|381.3|384.21|381.31|384.16|381.26|22
1648476590000|2022-03-28 14:09:50|384.18|381.28|384.15|381.25|384.2|381.3|384.13|381.23|26
1648476600000|2022-03-28 14:10:00|384.16|381.26|384.31|381.41|384.31|381.41|384.16|381.26|29
1648476610000|2022-03-28 14:10:10|384.3|381.4|384.3|381.4|384.32|381.42|384.28|381.38|13
1648476620000|2022-03-28 14:10:20|384.22|381.32|384.31|381.41|384.32|381.42|384.18|381.28|14
1648476630000|2022-03-28 14:10:30|384.3|381.4|384.18|381.28|384.3|381.4|384.16|381.26|19
1648476640000|2022-03-28 14:10:40|384.14|381.24|383.55|380.65|384.19|381.29|383.55|380.65|26
1648476650000|2022-03-28 14:10:50|383.56|380.66|383.49|380.59|383.58|380.68|383.48|380.58|28
1648476660000|2022-03-28 14:11:00|383.5|380.6|383.58|380.68|383.58|380.68|383.48|380.58|25
1648476670000|2022-03-28 14:11:10|383.55|380.65|383.48|380.58|383.6|380.7|383.44|380.54|28
1648476680000|2022-03-28 14:11:20|383.49|380.59|383.82|380.92|383.82|380.92|383.44|380.54|25
1648476690000|2022-03-28 14:11:30|383.83|380.93|384.08|381.18|384.08|381.18|383.83|380.93|23
1648476700000|2022-03-28 14:11:40|384.07|381.17|384.36|381.46|384.36|381.46|384.03|381.13|24
1648476710000|2022-03-28 14:11:50|384.38|381.48|384.34|381.44|384.39|381.49|384.33|381.43|9
1648476720000|2022-03-28 14:12:00|384.39|381.49|384.19|381.29|384.39|381.49|384.19|381.29|17
1648476730000|2022-03-28 14:12:10|384.18|381.28|384.19|381.29|384.19|381.29|384.04|381.14|25
1648476740000|2022-03-28 14:12:20|384.17|381.27|384.21|381.31|384.22|381.32|384.16|381.26|10
1648476750000|2022-03-28 14:12:30|384.22|381.32|384.2|381.3|384.23|381.33|384.19|381.29|18
1648476760000|2022-03-28 14:12:40|384.19|381.29|384.17|381.27|384.2|381.3|384.17|381.27|9
1648476770000|2022-03-28 14:12:50|384.19|381.29|384.28|381.38|384.29|381.39|384.19|381.29|11
1648476780000|2022-03-28 14:13:00|384.3|381.4|384.22|381.32|384.3|381.4|384.21|381.31|16
1648476790000|2022-03-28 14:13:10|384.24|381.34|384.59|381.69|384.62|381.72|384.24|381.34|26
1648476800000|2022-03-28 14:13:20|384.6|381.7|384.6|381.7|384.61|381.71|384.58|381.68|11
1648476810000|2022-03-28 14:13:30|384.61|381.71|384.67|381.77|384.67|381.77|384.59|381.69|13
1648476820000|2022-03-28 14:13:40|384.68|381.78|384.67|381.77|384.68|381.78|384.66|381.76|4
1648476830000|2022-03-28 14:13:50|384.76|381.86|384.76|381.86|384.77|381.87|384.74|381.84|8
1648476840000|2022-03-28 14:14:00|384.77|381.87|384.68|381.78|384.8|381.9|384.66|381.76|22
1648476850000|2022-03-28 14:14:10|384.65|381.75|384.8|381.9|384.85|381.95|384.65|381.75|23
1648476860000|2022-03-28 14:14:20|384.83|381.93|384.68|381.78|384.86|381.96|384.57|381.67|20
1648476870000|2022-03-28 14:14:30|384.69|381.79|384.76|381.86|384.76|381.86|384.69|381.79|7
1648476880000|2022-03-28 14:14:40|384.74|381.84|384.79|381.89|384.83|381.93|384.74|381.84|15
1648476890000|2022-03-28 14:14:50|384.8|381.9|384.65|381.75|384.8|381.9|384.61|381.71|26
1648476900000|2022-03-28 14:15:00|384.66|381.76|384.4|381.5|384.66|381.76|384.38|381.48|29
1648476910000|2022-03-28 14:15:10|384.42|381.52|384.47|381.57|384.49|381.59|384.4|381.5|30
1648476920000|2022-03-28 14:15:20|384.45|381.55|384.42|381.52|384.49|381.59|384.4|381.5|17
1648476930000|2022-03-28 14:15:30|384.41|381.51|384.4|381.5|384.5|381.6|384.35|381.45|28
1648476940000|2022-03-28 14:15:40|384.36|381.46|384.27|381.37|384.37|381.47|384.19|381.29|27
1648476950000|2022-03-28 14:15:50|384.26|381.36|384.15|381.25|384.27|381.37|384.14|381.24|22
1648476960000|2022-03-28 14:16:00|384.13|381.23|384.04|381.14|384.16|381.26|383.9|381|32
1648476970000|2022-03-28 14:16:10|384.05|381.15|384.01|381.11|384.06|381.16|383.91|381.01|31
1648476980000|2022-03-28 14:16:20|384|381.1|383.76|380.86|384.07|381.17|383.65|380.75|32
1648476990000|2022-03-28 14:16:30|383.75|380.85|383.51|380.61|383.79|380.89|383.5|380.6|28
1648477000000|2022-03-28 14:16:40|383.55|380.65|383.51|380.61|383.58|380.68|383.49|380.59|28
1648477010000|2022-03-28 14:16:50|383.5|380.6|383.49|380.59|383.56|380.66|383.47|380.57|22
1648477020000|2022-03-28 14:17:00|383.51|380.61|383.56|380.66|383.57|380.67|383.5|380.6|20
1648477030000|2022-03-28 14:17:10|383.57|380.67|383.61|380.71|383.64|380.74|383.57|380.67|15
1648477040000|2022-03-28 14:17:20|383.62|380.72|383.58|380.68|383.63|380.73|383.55|380.65|15
1648477050000|2022-03-28 14:17:30|383.57|380.67|383.61|380.71|383.62|380.72|383.57|380.67|12
1648477060000|2022-03-28 14:17:40|383.62|380.72|383.46|380.56|383.62|380.72|383.42|380.52|16
1648477070000|2022-03-28 14:17:50|383.51|380.61|383.34|380.44|383.52|380.62|383.34|380.44|15
1648477080000|2022-03-28 14:18:00|383.35|380.45|383.19|380.29|383.36|380.46|383.14|380.24|26
1648477090000|2022-03-28 14:18:10|383.21|380.31|383.2|380.3|383.22|380.32|383.17|380.27|28
1648477100000|2022-03-28 14:18:20|383.21|380.31|383.02|380.12|383.21|380.31|382.99|380.09|30
1648477110000|2022-03-28 14:18:30|383.04|380.14|383.01|380.11|383.14|380.24|383|380.1|22
1648477120000|2022-03-28 14:18:40|382.95|380.05|383.03|380.13|383.04|380.14|382.89|379.99|22
1648477130000|2022-03-28 14:18:50|383.04|380.14|383.21|380.31|383.22|380.32|383.03|380.13|24
1648477140000|2022-03-28 14:19:00|383.2|380.3|383.21|380.31|383.21|380.31|383.18|380.28|17
1648477150000|2022-03-28 14:19:10|383.2|380.3|383.21|380.31|383.21|380.31|383.19|380.29|14
1648477160000|2022-03-28 14:19:20|383.2|380.3|383.14|380.24|383.2|380.3|383.11|380.21|21
1648477170000|2022-03-28 14:19:30|383.12|380.22|383.05|380.15|383.13|380.23|383.03|380.13|25
1648477180000|2022-03-28 14:19:40|383.07|380.17|383.11|380.21|383.12|380.22|383|380.1|30
1648477190000|2022-03-28 14:19:50|383.12|380.22|383.12|380.22|383.2|380.3|383.09|380.19|20
1648477200000|2022-03-28 14:20:00|383.13|380.23|383.1|380.2|383.18|380.28|383.06|380.16|24
1648477210000|2022-03-28 14:20:10|383.11|380.21|383.1|380.2|383.12|380.22|383.09|380.19|7
1648477220000|2022-03-28 14:20:20|383.08|380.18|383.02|380.12|383.09|380.19|383.02|380.12|15
1648477230000|2022-03-28 14:20:30|383.03|380.13|382.99|380.09|383.04|380.14|382.98|380.08|15
1648477240000|2022-03-28 14:20:40|383|380.1|382.93|380.03|383.02|380.12|382.92|380.02|18
1648477250000|2022-03-28 14:20:50|382.92|380.02|382.83|379.93|382.92|380.02|382.83|379.93|21
1648477260000|2022-03-28 14:21:00|382.85|379.95|382.39|379.49|382.85|379.95|382.19|379.29|28
1648477270000|2022-03-28 14:21:10|382.38|379.48|382.05|379.15|382.38|379.48|382.05|379.15|29
1648477280000|2022-03-28 14:21:20|382.02|379.12|381.77|378.87|382.04|379.14|381.71|378.81|28
1648477290000|2022-03-28 14:21:30|381.76|378.86|381.26|378.36|381.78|378.88|381.22|378.32|29
1648477300000|2022-03-28 14:21:40|381.25|378.35|380.87|377.97|381.25|378.35|380.77|377.87|35
1648477310000|2022-03-28 14:21:50|380.91|378.01|380.95|378.05|380.95|378.05|380.75|377.85|31
1648477320000|2022-03-28 14:22:00|380.94|378.04|381.48|378.58|381.55|378.65|380.94|378.04|36
1648477330000|2022-03-28 14:22:10|381.51|378.61|381.59|378.69|381.7|378.8|381.43|378.53|30
1648477340000|2022-03-28 14:22:20|381.58|378.68|381.7|378.8|381.72|378.82|381.58|378.68|25
1648477350000|2022-03-28 14:22:30|381.71|378.81|381.8|378.9|381.87|378.97|381.71|378.81|24
1648477360000|2022-03-28 14:22:40|381.81|378.91|381.39|378.49|381.85|378.95|381.36|378.46|28
1648477370000|2022-03-28 14:22:50|381.4|378.5|381.46|378.56|381.46|378.56|381.37|378.47|26
1648477380000|2022-03-28 14:23:00|381.47|378.57|381.77|378.87|381.78|378.88|381.47|378.57|34
1648477390000|2022-03-28 14:23:10|381.76|378.86|381.96|379.06|381.96|379.06|381.76|378.86|29
1648477400000|2022-03-28 14:23:20|381.93|379.03|382.07|379.17|382.08|379.18|381.91|379.01|21
1648477410000|2022-03-28 14:23:30|382.06|379.16|382.13|379.23|382.17|379.27|382.06|379.16|22
1648477420000|2022-03-28 14:23:40|382.12|379.22|381.95|379.05|382.12|379.22|381.94|379.04|20
1648477430000|2022-03-28 14:23:50|381.96|379.06|381.8|378.9|381.98|379.08|381.77|378.87|27
1648477440000|2022-03-28 14:24:00|381.81|378.91|381.99|379.09|381.99|379.09|381.79|378.89|15
1648477450000|2022-03-28 14:24:10|382|379.1|382.52|379.62|382.57|379.67|382|379.1|24
1648477460000|2022-03-28 14:24:20|382.53|379.63|382.42|379.52|382.53|379.63|382.4|379.5|14
1648477470000|2022-03-28 14:24:30|382.43|379.53|382.44|379.54|382.53|379.63|382.42|379.52|22
1648477480000|2022-03-28 14:24:40|382.46|379.56|382.39|379.49|382.49|379.59|382.33|379.43|28
1648477490000|2022-03-28 14:24:50|382.35|379.45|382.32|379.42|382.46|379.56|382.3|379.4|27
1648477500000|2022-03-28 14:25:00|382.33|379.43|382.25|379.35|382.4|379.5|382.14|379.24|33
1648477510000|2022-03-28 14:25:10|382.26|379.36|382.29|379.39|382.3|379.4|382.2|379.3|22
1648477520000|2022-03-28 14:25:20|382.3|379.4|382.32|379.42|382.32|379.42|382.3|379.4|13
1648477530000|2022-03-28 14:25:30|382.31|379.41|382.1|379.2|382.31|379.41|382.08|379.18|21
1648477540000|2022-03-28 14:25:40|382.07|379.17|382.08|379.18|382.12|379.22|382.05|379.15|16
1648477550000|2022-03-28 14:25:50|382.07|379.17|382.11|379.21|382.12|379.22|382.02|379.12|15
1648477560000|2022-03-28 14:26:00|382.08|379.18|381.91|379.01|382.1|379.2|381.89|378.99|26
1648477570000|2022-03-28 14:26:10|381.93|379.03|381.91|379.01|381.95|379.05|381.88|378.98|22
1648477580000|2022-03-28 14:26:20|381.9|379|381.9|379|381.92|379.02|381.89|378.99|13
1648477590000|2022-03-28 14:26:30|381.95|379.05|381.64|378.74|381.95|379.05|381.64|378.74|29
1648477600000|2022-03-28 14:26:40|381.62|378.72|381.56|378.66|381.63|378.73|381.56|378.66|30
1648477610000|2022-03-28 14:26:50|381.6|378.7|381.62|378.72|381.67|378.77|381.58|378.68|22
1648477620000|2022-03-28 14:27:00|381.61|378.71|381.92|379.02|381.93|379.03|381.6|378.7|25
1648477630000|2022-03-28 14:27:10|381.93|379.03|382.08|379.18|382.1|379.2|381.93|379.03|23
1648477640000|2022-03-28 14:27:20|382.09|379.19|382.1|379.2|382.11|379.21|382.07|379.17|11
1648477650000|2022-03-28 14:27:30|382.09|379.19|382|379.1|382.16|379.26|381.93|379.03|29
1648477660000|2022-03-28 14:27:40|382.01|379.11|381.99|379.09|382.07|379.17|381.98|379.08|16
1648477670000|2022-03-28 14:27:50|382.02|379.12|382.11|379.21|382.12|379.22|382.02|379.12|19
1648477680000|2022-03-28 14:28:00|382.09|379.19|382.09|379.19|382.11|379.21|382.07|379.17|11
1648477690000|2022-03-28 14:28:10|382.1|379.2|382.32|379.42|382.32|379.42|382.1|379.2|18
1648477700000|2022-03-28 14:28:20|382.33|379.43|382.3|379.4|382.37|379.47|382.3|379.4|29
1648477710000|2022-03-28 14:28:30|382.31|379.41|382.4|379.5|382.4|379.5|382.31|379.41|13
1648477720000|2022-03-28 14:28:40|382.75|379.85|383.26|380.36|383.26|380.36|382.73|379.83|30
1648477730000|2022-03-28 14:28:50|383.23|380.33|383.28|380.38|383.33|380.43|383.23|380.33|15
1648477740000|2022-03-28 14:29:00|383.27|380.37|383.54|380.64|383.57|380.67|383.15|380.25|22
1648477750000|2022-03-28 14:29:10|383.56|380.66|383.99|381.09|384.03|381.13|383.56|380.66|29
1648477760000|2022-03-28 14:29:20|383.98|381.08|383.69|380.79|384.01|381.11|383.63|380.73|34
1648477770000|2022-03-28 14:29:30|383.64|380.74|383.69|380.79|383.69|380.79|383.58|380.68|29
1648477780000|2022-03-28 14:29:40|383.7|380.8|383.72|380.82|383.79|380.89|383.7|380.8|25
1648477790000|2022-03-28 14:29:50|383.7|380.8|383.85|380.95|383.87|380.97|383.7|380.8|26
1648477800000|2022-03-28 14:30:00|383.83|380.93|383.57|380.67|383.91|381.01|383.54|380.64|26
1648477810000|2022-03-28 14:30:10|383.56|380.66|383.42|380.52|383.56|380.66|383.39|380.49|23
1648477820000|2022-03-28 14:30:20|383.43|380.53|383.63|380.73|383.69|380.79|383.43|380.53|22
1648477830000|2022-03-28 14:30:30|383.64|380.74|383.61|380.71|383.65|380.75|383.61|380.71|8
1648477840000|2022-03-28 14:30:40|383.64|380.74|383.67|380.77|383.71|380.81|383.64|380.74|20
1648477850000|2022-03-28 14:30:50|383.68|380.78|383.67|380.77|383.7|380.8|383.65|380.75|11
1648477860000|2022-03-28 14:31:00|383.65|380.75|383.67|380.77|383.68|380.78|383.65|380.75|9
1648477870000|2022-03-28 14:31:10|383.66|380.76|383.78|380.88|383.8|380.9|383.64|380.74|13
1648477880000|2022-03-28 14:31:20|383.8|380.9|383.82|380.92|383.83|380.93|383.78|380.88|16
1648477890000|2022-03-28 14:31:30|383.8|380.9|383.63|380.73|383.8|380.9|383.62|380.72|25
1648477900000|2022-03-28 14:31:40|383.64|380.74|383.78|380.88|383.78|380.88|383.62|380.72|19
1648477910000|2022-03-28 14:31:50|383.77|380.87|383.85|380.95|383.85|380.95|383.77|380.87|11
1648477920000|2022-03-28 14:32:00|383.86|380.96|383.69|380.79|383.94|381.04|383.69|380.79|27
1648477930000|2022-03-28 14:32:10|383.73|380.83|383.55|380.65|383.73|380.83|383.4|380.5|32
1648477940000|2022-03-28 14:32:20|383.5|380.6|383.43|380.53|383.5|380.6|383.41|380.51|18
1648477950000|2022-03-28 14:32:30|383.44|380.54|383.43|380.53|383.46|380.56|383.41|380.51|12
1648477960000|2022-03-28 14:32:40|383.42|380.52|383.41|380.51|383.42|380.52|383.4|380.5|4
1648477970000|2022-03-28 14:32:50|383.4|380.5|383.31|380.41|383.4|380.5|383.3|380.4|14
1648477980000|2022-03-28 14:33:00|383.33|380.43|383.32|380.42|383.34|380.44|383.31|380.41|13
1648477990000|2022-03-28 14:33:10|383.31|380.41|383.39|380.49|383.39|380.49|383.3|380.4|17
1648478000000|2022-03-28 14:33:20|383.38|380.48|383.39|380.49|383.39|380.49|383.37|380.47|7
1648478010000|2022-03-28 14:33:30|383.38|380.48|383.39|380.49|383.39|380.49|383.37|380.47|13
1648478020000|2022-03-28 14:33:40|383.4|380.5|383.53|380.63|383.55|380.65|383.37|380.47|16
1648478030000|2022-03-28 14:33:50|383.52|380.62|383.48|380.58|383.52|380.62|383.48|380.58|6
1648478040000|2022-03-28 14:34:00|383.46|380.56|383.42|380.52|383.46|380.56|383.38|380.48|11
1648478050000|2022-03-28 14:34:10|383.41|380.51|383.41|380.51|383.43|380.53|383.4|380.5|6
1648478060000|2022-03-28 14:34:20|383.43|380.53|383.51|380.61|383.51|380.61|383.43|380.53|5
1648478070000|2022-03-28 14:34:30|383.53|380.63|383.64|380.74|383.64|380.74|383.53|380.63|11
1648478080000|2022-03-28 14:34:40|383.63|380.73|383.66|380.76|383.67|380.77|383.6|380.7|12
1648478090000|2022-03-28 14:34:50|383.72|380.82|383.71|380.81|383.73|380.83|383.7|380.8|9
1648478100000|2022-03-28 14:35:00|383.75|380.85|383.86|380.96|383.9|381|383.74|380.84|23
1648478110000|2022-03-28 14:35:10|383.87|380.97|383.8|380.9|383.88|380.98|383.79|380.89|14
1648478120000|2022-03-28 14:35:20|383.81|380.91|383.9|381|383.9|381|383.8|380.9|16
1648478130000|2022-03-28 14:35:30|383.92|381.02|384.04|381.14|384.12|381.22|383.9|381|22
1648478140000|2022-03-28 14:35:40|384.08|381.18|384.07|381.17|384.2|381.3|384.07|381.17|16
1648478150000|2022-03-28 14:35:50|384.06|381.16|384.09|381.19|384.1|381.2|384.01|381.11|24
1648478160000|2022-03-28 14:36:00|384.08|381.18|384.02|381.12|384.08|381.18|383.99|381.09|20
1648478170000|2022-03-28 14:36:10|384.01|381.11|383.93|381.03|384.02|381.12|383.92|381.02|20
1648478180000|2022-03-28 14:36:20|383.92|381.02|383.84|380.94|383.93|381.03|383.84|380.94|17
1648478190000|2022-03-28 14:36:30|383.86|380.96|383.71|380.81|383.86|380.96|383.7|380.8|24
1648478200000|2022-03-28 14:36:40|383.72|380.82|383.78|380.88|383.79|380.89|383.72|380.82|11
1648478210000|2022-03-28 14:36:50|383.77|380.87|383.73|380.83|383.78|380.88|383.72|380.82|9
1648478220000|2022-03-28 14:37:00|383.74|380.84|383.75|380.85|383.76|380.86|383.73|380.83|17
1648478230000|2022-03-28 14:37:10|383.74|380.84|383.74|380.84|383.75|380.85|383.72|380.82|14
1648478240000|2022-03-28 14:37:20|383.75|380.85|383.7|380.8|383.76|380.86|383.7|380.8|23
1648478250000|2022-03-28 14:37:30|383.73|380.83|383.68|380.78|383.73|380.83|383.66|380.76|14
1648478260000|2022-03-28 14:37:40|383.69|380.79|383.72|380.82|383.75|380.85|383.69|380.79|13
1648478270000|2022-03-28 14:37:50|383.73|380.83|383.56|380.66|383.73|380.83|383.52|380.62|17
1648478280000|2022-03-28 14:38:00|383.55|380.65|383.55|380.65|383.61|380.71|383.53|380.63|23
1648478290000|2022-03-28 14:38:10|383.54|380.64|383.51|380.61|383.55|380.65|383.49|380.59|12
1648478300000|2022-03-28 14:38:20|383.5|380.6|383.39|380.49|383.52|380.62|383.39|380.49|15
1648478310000|2022-03-28 14:38:30|383.4|380.5|383.6|380.7|383.64|380.74|383.36|380.46|24
1648478320000|2022-03-28 14:38:40|383.61|380.71|383.64|380.74|383.68|380.78|383.6|380.7|15
1648478330000|2022-03-28 14:38:50|383.65|380.75|383.6|380.7|383.74|380.84|383.6|380.7|15
1648478340000|2022-03-28 14:39:00|383.55|380.65|383.61|380.71|383.61|380.71|383.45|380.55|22
1648478350000|2022-03-28 14:39:10|383.62|380.72|383.72|380.82|383.72|380.82|383.62|380.72|25
1648478360000|2022-03-28 14:39:20|383.71|380.81|383.87|380.97|383.88|380.98|383.71|380.81|17
1648478370000|2022-03-28 14:39:30|383.86|380.96|383.97|381.07|383.99|381.09|383.85|380.95|19
1648478380000|2022-03-28 14:39:40|383.95|381.05|383.64|380.74|383.95|381.05|383.64|380.74|29
1648478390000|2022-03-28 14:39:50|383.63|380.73|383.49|380.59|383.65|380.75|383.41|380.51|28
1648478400000|2022-03-28 14:40:00|383.5|380.6|383.64|380.74|383.67|380.77|383.5|380.6|20
1648478410000|2022-03-28 14:40:10|383.62|380.72|383.61|380.71|383.63|380.73|383.61|380.71|16
1648478420000|2022-03-28 14:40:20|383.62|380.72|383.61|380.71|383.63|380.73|383.61|380.71|9
1648478430000|2022-03-28 14:40:30|383.62|380.72|383.62|380.72|383.67|380.77|383.62|380.72|14
1648478440000|2022-03-28 14:40:40|383.64|380.74|383.6|380.7|383.72|380.82|383.57|380.67|24
1648478450000|2022-03-28 14:40:50|383.61|380.71|383.45|380.55|383.62|380.72|383.42|380.52|21
1648478460000|2022-03-28 14:41:00|383.46|380.56|383.56|380.66|383.56|380.66|383.44|380.54|24
1648478470000|2022-03-28 14:41:10|383.55|380.65|383.6|380.7|383.62|380.72|383.55|380.65|12
1648478480000|2022-03-28 14:41:20|383.61|380.71|383.69|380.79|383.69|380.79|383.57|380.67|13
1648478490000|2022-03-28 14:41:30|383.7|380.8|383.63|380.73|383.7|380.8|383.61|380.71|20
1648478500000|2022-03-28 14:41:40|383.62|380.72|383.53|380.63|383.63|380.73|383.51|380.61|22
1648478510000|2022-03-28 14:41:50|383.52|380.62|383.54|380.64|383.55|380.65|383.5|380.6|17
1648478520000|2022-03-28 14:42:00|383.55|380.65|383.61|380.71|383.62|380.72|383.55|380.65|6
1648478530000|2022-03-28 14:42:10|383.62|380.72|383.69|380.79|383.69|380.79|383.61|380.71|12
1648478540000|2022-03-28 14:42:20|383.68|380.78|383.72|380.82|383.72|380.82|383.67|380.77|11
1648478550000|2022-03-28 14:42:30|383.73|380.83|383.8|380.9|383.8|380.9|383.73|380.83|7
1648478560000|2022-03-28 14:42:40|383.81|380.91|383.79|380.89|383.81|380.91|383.76|380.86|9
1648478570000|2022-03-28 14:42:50|383.89|380.99|383.87|380.97|383.89|380.99|383.84|380.94|14
1648478580000|2022-03-28 14:43:00|383.85|380.95|384.73|381.83|384.73|381.83|383.85|380.95|33
1648478590000|2022-03-28 14:43:10|384.71|381.81|384.63|381.73|384.72|381.82|384.59|381.69|26
1648478600000|2022-03-28 14:43:20|384.62|381.72|384.53|381.63|384.72|381.82|384.5|381.6|22
1648478610000|2022-03-28 14:43:30|384.55|381.65|384.51|381.61|384.55|381.65|384.38|381.48|29
1648478620000|2022-03-28 14:43:40|384.5|381.6|384.57|381.67|384.59|381.69|384.5|381.6|16
1648478630000|2022-03-28 14:43:50|384.58|381.68|384.84|381.94|384.91|382.01|384.57|381.67|27
1648478640000|2022-03-28 14:44:00|384.82|381.92|384.39|381.49|384.84|381.94|384.39|381.49|28
1648478650000|2022-03-28 14:44:10|384.38|381.48|384.69|381.79|384.76|381.86|384.36|381.46|28
1648478660000|2022-03-28 14:44:20|384.74|381.84|384.79|381.89|384.81|381.91|384.71|381.81|22
1648478670000|2022-03-28 14:44:30|384.8|381.9|384.52|381.62|384.84|381.94|384.52|381.62|17
1648478680000|2022-03-28 14:44:40|384.49|381.59|384.58|381.68|384.61|381.71|384.49|381.59|15
1648478690000|2022-03-28 14:44:50|384.6|381.7|384.61|381.71|384.71|381.81|384.6|381.7|13
1648478700000|2022-03-28 14:45:00|384.66|381.76|384.7|381.8|384.7|381.8|384.61|381.71|24
1648478710000|2022-03-28 14:45:10|384.66|381.76|384.73|381.83|384.8|381.9|384.65|381.75|22
1648478720000|2022-03-28 14:45:20|384.76|381.86|384.76|381.86|384.77|381.87|384.73|381.83|11
1648478730000|2022-03-28 14:45:30|384.74|381.84|384.61|381.71|384.75|381.85|384.61|381.71|24
1648478740000|2022-03-28 14:45:40|384.59|381.69|384.55|381.65|384.6|381.7|384.54|381.64|16
1648478750000|2022-03-28 14:45:50|384.56|381.66|384.65|381.75|384.66|381.76|384.56|381.66|15
1648478760000|2022-03-28 14:46:00|384.68|381.78|384.66|381.76|384.72|381.82|384.65|381.75|19
1648478770000|2022-03-28 14:46:10|384.68|381.78|384.6|381.7|384.71|381.81|384.59|381.69|24
1648478780000|2022-03-28 14:46:20|384.59|381.69|384.54|381.64|384.64|381.74|384.54|381.64|19
1648478790000|2022-03-28 14:46:30|384.57|381.67|384.55|381.65|384.58|381.68|384.5|381.6|24
1648478800000|2022-03-28 14:46:40|384.58|381.68|384.56|381.66|384.61|381.71|384.56|381.66|18
1648478810000|2022-03-28 14:46:50|384.57|381.67|384.56|381.66|384.62|381.72|384.55|381.65|18
1648478820000|2022-03-28 14:47:00|384.57|381.67|384.62|381.72|384.64|381.74|384.56|381.66|23
1648478830000|2022-03-28 14:47:10|384.61|381.71|384.49|381.59|384.62|381.72|384.48|381.58|16
1648478840000|2022-03-28 14:47:20|384.48|381.58|384.44|381.54|384.48|381.58|384.32|381.42|31
1648478850000|2022-03-28 14:47:30|384.48|381.58|384.9|382|384.9|382|384.46|381.56|30
1648478860000|2022-03-28 14:47:40|384.85|381.95|385.11|382.21|385.2|382.3|384.83|381.93|31
1648478870000|2022-03-28 14:47:50|385.1|382.2|385.1|382.2|385.12|382.22|385.01|382.11|19
1648478880000|2022-03-28 14:48:00|385.11|382.21|385.13|382.23|385.14|382.24|385.07|382.17|19
1648478890000|2022-03-28 14:48:10|385.12|382.22|385.19|382.29|385.19|382.29|385.06|382.16|20
1648478900000|2022-03-28 14:48:20|385.2|382.3|385.37|382.47|385.39|382.49|385.18|382.28|23
1648478910000|2022-03-28 14:48:30|385.38|382.48|385.28|382.38|385.38|382.48|385.25|382.35|14
1648478920000|2022-03-28 14:48:40|385.34|382.44|385.37|382.47|385.41|382.51|385.34|382.44|19
1648478930000|2022-03-28 14:48:50|385.34|382.44|385.28|382.38|385.36|382.46|385.28|382.38|21
1648478940000|2022-03-28 14:49:00|385.27|382.37|385.01|382.11|385.28|382.38|384.99|382.09|30
1648478950000|2022-03-28 14:49:10|385|382.1|385.01|382.11|385.06|382.16|384.93|382.03|25
1648478960000|2022-03-28 14:49:20|385|382.1|384.98|382.08|385.02|382.12|384.98|382.08|12
1648478970000|2022-03-28 14:49:30|384.96|382.06|384.94|382.04|384.98|382.08|384.94|382.04|13
1648478980000|2022-03-28 14:49:40|384.93|382.03|384.94|382.04|384.95|382.05|384.93|382.03|14
1648478990000|2022-03-28 14:49:50|384.95|382.05|384.89|381.99|384.95|382.05|384.85|381.95|12
1648479000000|2022-03-28 14:50:00|384.87|381.97|384.81|381.91|384.89|381.99|384.8|381.9|16
1648479010000|2022-03-28 14:50:10|384.83|381.93|384.91|382.01|384.92|382.02|384.82|381.92|21
1648479020000|2022-03-28 14:50:20|384.92|382.02|384.88|381.98|384.93|382.03|384.86|381.96|10
1648479030000|2022-03-28 14:50:30|384.92|382.02|384.85|381.95|385.01|382.11|384.85|381.95|22
1648479040000|2022-03-28 14:50:40|384.89|381.99|385.01|382.11|385.06|382.16|384.87|381.97|20
1648479050000|2022-03-28 14:50:50|385.02|382.12|385.15|382.25|385.2|382.3|385.02|382.12|26
1648479060000|2022-03-28 14:51:00|385.18|382.28|385.23|382.33|385.24|382.34|385.13|382.23|21
1648479070000|2022-03-28 14:51:10|385.24|382.34|385.26|382.36|385.3|382.4|385.24|382.34|27
1648479080000|2022-03-28 14:51:20|385.27|382.37|385.43|382.53|385.46|382.56|385.26|382.36|22
1648479090000|2022-03-28 14:51:30|385.44|382.54|385.37|382.47|385.44|382.54|385.31|382.41|16
1648479100000|2022-03-28 14:51:40|385.38|382.48|385.36|382.46|385.38|382.48|385.32|382.42|17
1648479110000|2022-03-28 14:51:50|385.35|382.45|385.43|382.53|385.43|382.53|385.35|382.45|11
1648479120000|2022-03-28 14:52:00|385.46|382.56|385.5|382.6|385.54|382.64|385.44|382.54|28
1648479130000|2022-03-28 14:52:10|385.49|382.59|385.52|382.62|385.55|382.65|385.47|382.57|18
1648479140000|2022-03-28 14:52:20|385.51|382.61|385.5|382.6|385.51|382.61|385.46|382.56|12
1648479150000|2022-03-28 14:52:30|385.51|382.61|385.54|382.64|385.56|382.66|385.48|382.58|18
1648479160000|2022-03-28 14:52:40|385.56|382.66|385.5|382.6|385.56|382.66|385.5|382.6|7
1648479170000|2022-03-28 14:52:50|385.48|382.58|385.43|382.53|385.5|382.6|385.42|382.52|25
1648479180000|2022-03-28 14:53:00|385.44|382.54|385.46|382.56|385.51|382.61|385.44|382.54|23
1648479190000|2022-03-28 14:53:10|385.45|382.55|385.51|382.61|385.54|382.64|385.41|382.51|21
1648479200000|2022-03-28 14:53:20|385.52|382.62|385.61|382.71|385.64|382.74|385.52|382.62|24
1648479210000|2022-03-28 14:53:30|385.62|382.72|385.58|382.68|385.63|382.73|385.54|382.64|21
1648479220000|2022-03-28 14:53:40|385.6|382.7|385.74|382.84|385.78|382.88|385.57|382.67|23
1648479230000|2022-03-28 14:53:50|385.75|382.85|385.61|382.71|385.79|382.89|385.61|382.71|22
1648479240000|2022-03-28 14:54:00|385.62|382.72|385.67|382.77|385.74|382.84|385.61|382.71|18
1648479250000|2022-03-28 14:54:10|385.68|382.78|385.66|382.76|385.69|382.79|385.62|382.72|19
1648479260000|2022-03-28 14:54:20|385.62|382.72|385.58|382.68|385.62|382.72|385.47|382.57|25
1648479270000|2022-03-28 14:54:30|385.6|382.7|385.57|382.67|385.64|382.74|385.55|382.65|20
1648479280000|2022-03-28 14:54:40|385.58|382.68|385.84|382.94|385.84|382.94|385.58|382.68|12
1648479290000|2022-03-28 14:54:50|385.87|382.97|386|383.1|386.01|383.11|385.81|382.91|11
1648479300000|2022-03-28 14:55:00|386.01|383.11|385.82|382.92|386.09|383.19|385.82|382.92|15
1648479310000|2022-03-28 14:55:10|385.86|382.96|386.02|383.12|386.02|383.12|385.83|382.93|28
1648479320000|2022-03-28 14:55:20|386.01|383.11|385.88|382.98|386.01|383.11|385.84|382.94|29
1648479330000|2022-03-28 14:55:30|385.89|382.99|385.9|383|385.93|383.03|385.89|382.99|13
1648479340000|2022-03-28 14:55:40|385.89|382.99|385.8|382.9|385.91|383.01|385.79|382.89|16
1648479350000|2022-03-28 14:55:50|385.79|382.89|385.69|382.79|385.79|382.89|385.67|382.77|16
1648479360000|2022-03-28 14:56:00|385.68|382.78|385.64|382.74|385.68|382.78|385.59|382.69|17
1648479370000|2022-03-28 14:56:10|385.65|382.75|385.7|382.8|385.76|382.86|385.62|382.72|24
1648479380000|2022-03-28 14:56:20|385.69|382.79|385.79|382.89|385.85|382.95|385.69|382.79|17
1648479390000|2022-03-28 14:56:30|385.78|382.88|385.91|383.01|385.91|383.01|385.78|382.88|21
1648479400000|2022-03-28 14:56:40|385.92|383.02|385.88|382.98|385.99|383.09|385.83|382.93|20
1648479410000|2022-03-28 14:56:50|385.89|382.99|385.72|382.82|385.89|382.99|385.68|382.78|21
1648479420000|2022-03-28 14:57:00|385.74|382.84|385.62|382.72|385.74|382.84|385.53|382.63|25
1648479430000|2022-03-28 14:57:10|385.63|382.73|385.73|382.83|385.75|382.85|385.63|382.73|21
1648479440000|2022-03-28 14:57:20|385.71|382.81|385.67|382.77|385.75|382.85|385.65|382.75|24
1648479450000|2022-03-28 14:57:30|385.66|382.76|385.64|382.74|385.73|382.83|385.64|382.74|24
1648479460000|2022-03-28 14:57:40|385.66|382.76|385.65|382.75|385.67|382.77|385.55|382.65|16
1648479470000|2022-03-28 14:57:50|385.59|382.69|385.56|382.66|385.62|382.72|385.53|382.63|21
1648479480000|2022-03-28 14:58:00|385.55|382.65|385.57|382.67|385.63|382.73|385.55|382.65|6
1648479490000|2022-03-28 14:58:10|385.58|382.68|385.61|382.71|385.62|382.72|385.58|382.68|16
1648479500000|2022-03-28 14:58:20|385.59|382.69|385.72|382.82|385.72|382.82|385.59|382.69|16
1648479510000|2022-03-28 14:58:30|385.71|382.81|385.69|382.79|385.72|382.82|385.69|382.79|9
1648479520000|2022-03-28 14:58:40|385.7|382.8|385.7|382.8|385.75|382.85|385.68|382.78|13
1648479530000|2022-03-28 14:58:50|385.69|382.79|385.68|382.78|385.7|382.8|385.68|382.78|10
1648479540000|2022-03-28 14:59:00|385.69|382.79|385.74|382.84|385.78|382.88|385.69|382.79|23
1648479550000|2022-03-28 14:59:10|385.72|382.82|385.78|382.88|385.8|382.9|385.72|382.82|13
1648479560000|2022-03-28 14:59:20|385.79|382.89|385.8|382.9|385.8|382.9|385.78|382.88|5
1648479570000|2022-03-28 14:59:30|385.79|382.89|386.04|383.14|386.04|383.14|385.79|382.89|20
1648479580000|2022-03-28 14:59:40|386.03|383.13|386.06|383.16|386.1|383.2|386.01|383.11|16
1648479590000|2022-03-28 14:59:50|386.05|383.15|386.17|383.27|386.19|383.29|386.04|383.14|23
1648479600000|2022-03-28 15:00:00|386.12|383.22|386.13|383.23|386.37|383.47|386.1|383.2|35
1648479610000|2022-03-28 15:00:10|386.15|383.25|385.67|382.77|386.15|383.25|385.67|382.77|30
1648479620000|2022-03-28 15:00:20|385.66|382.76|385.9|383|385.9|383|385.66|382.76|24
1648479630000|2022-03-28 15:00:30|385.91|383.01|386.21|383.31|386.21|383.31|385.91|383.01|24
1648479640000|2022-03-28 15:00:40|386.2|383.3|386.38|383.48|386.4|383.5|386.19|383.29|27
1648479650000|2022-03-28 15:00:50|386.37|383.47|386.37|383.47|386.39|383.49|386.31|383.41|16
1648479660000|2022-03-28 15:01:00|386.36|383.46|386.32|383.42|386.43|383.53|386.31|383.41|27
1648479670000|2022-03-28 15:01:10|386.31|383.41|386.18|383.28|386.31|383.41|386.17|383.27|26
1648479680000|2022-03-28 15:01:20|386.16|383.26|386.05|383.15|386.17|383.27|386.05|383.15|16
1648479690000|2022-03-28 15:01:30|386.04|383.14|385.62|382.72|386.04|383.14|385.6|382.7|27
1648479700000|2022-03-28 15:01:40|385.61|382.71|385.15|382.25|385.61|382.71|385.04|382.14|33
1648479710000|2022-03-28 15:01:50|385.07|382.17|385.31|382.41|385.44|382.54|385.07|382.17|29
1648479720000|2022-03-28 15:02:00|385.3|382.4|384.89|381.99|385.4|382.5|384.84|381.94|34
1648479730000|2022-03-28 15:02:10|384.85|381.95|384.75|381.85|384.92|382.02|384.71|381.81|24
1648479740000|2022-03-28 15:02:20|384.73|381.83|384.93|382.03|384.95|382.05|384.73|381.83|30
1648479750000|2022-03-28 15:02:30|384.92|382.02|384.8|381.9|384.92|382.02|384.79|381.89|28
1648479760000|2022-03-28 15:02:40|384.81|381.91|384.82|381.92|384.87|381.97|384.77|381.87|32
1648479770000|2022-03-28 15:02:50|384.83|381.93|384.78|381.88|384.83|381.93|384.68|381.78|20
1648479780000|2022-03-28 15:03:00|384.73|381.83|384.79|381.89|384.86|381.96|384.73|381.83|17
1648479790000|2022-03-28 15:03:10|384.81|381.91|384.75|381.85|384.81|381.91|384.7|381.8|18
1648479800000|2022-03-28 15:03:20|384.74|381.84|384.69|381.79|384.76|381.86|384.69|381.79|19
1648479810000|2022-03-28 15:03:30|384.68|381.78|384.33|381.43|384.68|381.78|384.33|381.43|20
1648479820000|2022-03-28 15:03:40|384.31|381.41|384.19|381.29|384.4|381.5|384.19|381.29|27
1648479830000|2022-03-28 15:03:50|384.21|381.31|384.37|381.47|384.37|381.47|384.17|381.27|18
1648479840000|2022-03-28 15:04:00|384.34|381.44|384.36|381.46|384.39|381.49|384.34|381.44|15
1648479850000|2022-03-28 15:04:10|384.38|381.48|384.48|381.58|384.49|381.59|384.37|381.47|15
1648479860000|2022-03-28 15:04:20|384.49|381.59|384.51|381.61|384.51|381.61|384.47|381.57|10
1648479870000|2022-03-28 15:04:30|384.5|381.6|384.47|381.57|384.5|381.6|384.47|381.57|3
1648479880000|2022-03-28 15:04:40|384.48|381.58|384.46|381.56|384.48|381.58|384.46|381.56|3
1648479890000|2022-03-28 15:04:50|384.47|381.57|384.54|381.64|384.57|381.67|384.47|381.57|20
1648479900000|2022-03-28 15:05:00|384.56|381.66|384.42|381.52|384.56|381.66|384.42|381.52|16
1648479910000|2022-03-28 15:05:10|384.45|381.55|384.47|381.57|384.57|381.67|384.43|381.53|17
1648479920000|2022-03-28 15:05:20|384.48|381.58|384.57|381.67|384.59|381.69|384.47|381.57|12
1648479930000|2022-03-28 15:05:30|384.56|381.66|384.53|381.63|384.61|381.71|384.5|381.6|12
1648479940000|2022-03-28 15:05:40|384.52|381.62|384.47|381.57|384.52|381.62|384.47|381.57|8
1648479950000|2022-03-28 15:05:50|384.5|381.6|384.29|381.39|384.51|381.61|384.23|381.33|13
1648479960000|2022-03-28 15:06:00|384.34|381.44|384.22|381.32|384.34|381.44|384.21|381.31|14
1648479970000|2022-03-28 15:06:10|384.23|381.33|384.23|381.33|384.23|381.33|384.22|381.32|5
1648479980000|2022-03-28 15:06:20|384.25|381.35|384.32|381.42|384.32|381.42|384.24|381.34|17
1648479990000|2022-03-28 15:06:30|384.33|381.43|384.45|381.55|384.46|381.56|384.33|381.43|9
1648480000000|2022-03-28 15:06:40|384.47|381.57|384.47|381.57|384.47|381.57|384.47|381.57|1
1648480010000|2022-03-28 15:06:50|384.48|381.58|384.5|381.6|384.5|381.6|384.48|381.58|6
1648480020000|2022-03-28 15:07:00|384.51|381.61|384.57|381.67|384.66|381.76|384.41|381.51|27
1648480030000|2022-03-28 15:07:10|384.56|381.66|384.52|381.62|384.59|381.69|384.49|381.59|13
1648480040000|2022-03-28 15:07:20|384.49|381.59|384.34|381.44|384.5|381.6|384.29|381.39|21
1648480050000|2022-03-28 15:07:30|384.37|381.47|384.41|381.51|384.41|381.51|384.33|381.43|23
1648480060000|2022-03-28 15:07:40|384.36|381.46|384.22|381.32|384.37|381.47|384.2|381.3|23
1648480070000|2022-03-28 15:07:50|384.17|381.27|384.23|381.33|384.26|381.36|384.16|381.26|18
1648480080000|2022-03-28 15:08:00|384.21|381.31|384.23|381.33|384.27|381.37|384.19|381.29|12
1648480090000|2022-03-28 15:08:10|384.19|381.29|384.27|381.37|384.28|381.38|384.18|381.28|9
1648480100000|2022-03-28 15:08:20|384.28|381.38|384.5|381.6|384.51|381.61|384.28|381.38|15
1648480110000|2022-03-28 15:08:30|384.51|381.61|384.49|381.59|384.51|381.61|384.49|381.59|8
1648480120000|2022-03-28 15:08:40|384.5|381.6|384.44|381.54|384.5|381.6|384.42|381.52|14
1648480130000|2022-03-28 15:08:50|384.48|381.58|384.97|382.07|384.97|382.07|384.45|381.55|28
1648480140000|2022-03-28 15:09:00|384.98|382.08|384.74|381.84|384.98|382.08|384.71|381.81|25
1648480150000|2022-03-28 15:09:10|384.72|381.82|384.84|381.94|384.86|381.96|384.71|381.81|22
1648480160000|2022-03-28 15:09:20|384.86|381.96|384.7|381.8|384.91|382.01|384.62|381.72|24
1648480170000|2022-03-28 15:09:30|384.69|381.79|384.62|381.72|384.71|381.81|384.6|381.7|20
1648480180000|2022-03-28 15:09:40|384.61|381.71|384.81|381.91|384.86|381.96|384.61|381.71|18
1648480190000|2022-03-28 15:09:50|384.82|381.92|384.91|382.01|384.91|382.01|384.8|381.9|15
1648480200000|2022-03-28 15:10:00|384.92|382.02|385|382.1|385.06|382.16|384.92|382.02|13
1648480210000|2022-03-28 15:10:10|384.99|382.09|385.02|382.12|385.02|382.12|384.97|382.07|11
1648480220000|2022-03-28 15:10:20|385.03|382.13|385.04|382.14|385.07|382.17|384.99|382.09|13
1648480230000|2022-03-28 15:10:30|385.03|382.13|385.06|382.16|385.13|382.23|385.03|382.13|17
1648480240000|2022-03-28 15:10:40|385.07|382.17|385.37|382.47|385.37|382.47|385.07|382.17|17
1648480250000|2022-03-28 15:10:50|385.36|382.46|385.48|382.58|385.49|382.59|385.36|382.46|13
1648480260000|2022-03-28 15:11:00|385.5|382.6|385.51|382.61|385.56|382.66|385.47|382.57|13
1648480270000|2022-03-28 15:11:10|385.56|382.66|385.5|382.6|385.56|382.66|385.42|382.52|26
1648480280000|2022-03-28 15:11:20|385.47|382.57|385.72|382.82|385.72|382.82|385.47|382.57|25
1648480290000|2022-03-28 15:11:30|385.81|382.91|385.89|382.99|386.24|383.34|385.71|382.81|35
1648480300000|2022-03-28 15:11:40|385.87|382.97|385.81|382.91|385.88|382.98|385.75|382.85|29
1648480310000|2022-03-28 15:11:50|385.82|382.92|385.86|382.96|385.87|382.97|385.8|382.9|18
1648480320000|2022-03-28 15:12:00|385.84|382.94|385.81|382.91|385.89|382.99|385.8|382.9|24
1648480330000|2022-03-28 15:12:10|385.82|382.92|385.8|382.9|385.82|382.92|385.77|382.87|17
1648480340000|2022-03-28 15:12:20|385.79|382.89|385.73|382.83|385.8|382.9|385.71|382.81|12
1648480350000|2022-03-28 15:12:30|385.72|382.82|385.69|382.79|385.74|382.84|385.69|382.79|12
1648480360000|2022-03-28 15:12:40|385.67|382.77|385.5|382.6|385.67|382.77|385.43|382.53|30
1648480370000|2022-03-28 15:12:50|385.51|382.61|385.57|382.67|385.59|382.69|385.4|382.5|27
1648480380000|2022-03-28 15:13:00|385.55|382.65|385.33|382.43|385.55|382.65|385.31|382.41|24
1648480390000|2022-03-28 15:13:10|385.34|382.44|385.44|382.54|385.46|382.56|385.34|382.44|23
1648480400000|2022-03-28 15:13:20|385.43|382.53|385.5|382.6|385.5|382.6|385.43|382.53|18
1648480410000|2022-03-28 15:13:30|385.48|382.58|385.44|382.54|385.52|382.62|385.43|382.53|13
1648480420000|2022-03-28 15:13:40|385.45|382.55|385.42|382.52|385.47|382.57|385.41|382.51|17
1648480430000|2022-03-28 15:13:50|385.43|382.53|385.44|382.54|385.54|382.64|385.39|382.49|25
1648480440000|2022-03-28 15:14:00|385.47|382.57|385.41|382.51|385.51|382.61|385.41|382.51|16
1648480450000|2022-03-28 15:14:10|385.45|382.55|385.72|382.82|385.73|382.83|385.45|382.55|24
1648480460000|2022-03-28 15:14:20|385.7|382.8|385.75|382.85|385.8|382.9|385.65|382.75|25
1648480470000|2022-03-28 15:14:30|385.74|382.84|385.59|382.69|385.76|382.86|385.57|382.67|25
1648480480000|2022-03-28 15:14:40|385.61|382.71|385.59|382.69|385.63|382.73|385.58|382.68|17
1648480490000|2022-03-28 15:14:50|385.6|382.7|385.41|382.51|385.6|382.7|385.41|382.51|22
1648480500000|2022-03-28 15:15:00|385.39|382.49|385.32|382.42|385.43|382.53|385.28|382.38|22
1648480510000|2022-03-28 15:15:10|385.31|382.41|385.27|382.37|385.31|382.41|385.27|382.37|18
1648480520000|2022-03-28 15:15:20|385.26|382.36|385.24|382.34|385.3|382.4|385.24|382.34|14
1648480530000|2022-03-28 15:15:30|385.25|382.35|385.25|382.35|385.26|382.36|385.24|382.34|9
1648480540000|2022-03-28 15:15:40|385.26|382.36|385.15|382.25|385.26|382.36|385.12|382.22|14
1648480550000|2022-03-28 15:15:50|385.16|382.26|385.03|382.13|385.16|382.26|385.03|382.13|20
1648480560000|2022-03-28 15:16:00|385.05|382.15|385.05|382.15|385.11|382.21|385.03|382.13|19
1648480570000|2022-03-28 15:16:10|385.04|382.14|384.65|381.75|385.04|382.14|384.53|381.63|27
1648480580000|2022-03-28 15:16:20|384.62|381.72|384.63|381.73|384.72|381.82|384.52|381.62|26
1648480590000|2022-03-28 15:16:30|384.62|381.72|384.71|381.81|384.71|381.81|384.55|381.65|23
1648480600000|2022-03-28 15:16:40|384.73|381.83|384.76|381.86|384.76|381.86|384.72|381.82|12
1648480610000|2022-03-28 15:16:50|384.74|381.84|384.57|381.67|384.75|381.85|384.53|381.63|21
1648480620000|2022-03-28 15:17:00|384.56|381.66|384.51|381.61|384.59|381.69|384.48|381.58|19
1648480630000|2022-03-28 15:17:10|384.5|381.6|384.58|381.68|384.62|381.72|384.48|381.58|24
1648480640000|2022-03-28 15:17:20|384.57|381.67|384.7|381.8|384.7|381.8|384.57|381.67|16
1648480650000|2022-03-28 15:17:30|384.71|381.81|384.7|381.8|384.71|381.81|384.66|381.76|14
1648480660000|2022-03-28 15:17:40|384.66|381.76|384.72|381.82|384.74|381.84|384.66|381.76|18
1648480670000|2022-03-28 15:17:50|384.69|381.79|384.67|381.77|384.69|381.79|384.65|381.75|11
1648480680000|2022-03-28 15:18:00|384.66|381.76|384.7|381.8|384.7|381.8|384.66|381.76|7
1648480690000|2022-03-28 15:18:10|384.71|381.81|384.93|382.03|384.93|382.03|384.71|381.81|18
1648480700000|2022-03-28 15:18:20|384.94|382.04|384.99|382.09|385.03|382.13|384.94|382.04|22
1648480710000|2022-03-28 15:18:30|384.98|382.08|384.92|382.02|385.02|382.12|384.91|382.01|16
1648480720000|2022-03-28 15:18:40|384.93|382.03|384.94|382.04|384.96|382.06|384.93|382.03|7
1648480730000|2022-03-28 15:18:50|384.95|382.05|384.96|382.06|384.97|382.07|384.95|382.05|4
1648480740000|2022-03-28 15:19:00|384.98|382.08|384.96|382.06|384.98|382.08|384.95|382.05|9
1648480750000|2022-03-28 15:19:10|384.95|382.05|384.96|382.06|384.96|382.06|384.95|382.05|6
1648480760000|2022-03-28 15:19:20|384.95|382.05|384.94|382.04|384.95|382.05|384.94|382.04|2
1648480770000|2022-03-28 15:19:30|384.95|382.05|384.96|382.06|384.96|382.06|384.95|382.05|2
1648480780000|2022-03-28 15:19:40|384.95|382.05|384.96|382.06|384.96|382.06|384.94|382.04|6
1648480790000|2022-03-28 15:19:50|384.89|381.99|384.87|381.97|384.94|382.04|384.87|381.97|19
1648480800000|2022-03-28 15:20:00|384.85|381.95|384.79|381.89|384.92|382.02|384.79|381.89|13
1648480810000|2022-03-28 15:20:10|384.77|381.87|384.69|381.79|384.79|381.89|384.69|381.79|20
1648480820000|2022-03-28 15:20:20|384.73|381.83|384.67|381.77|384.78|381.88|384.66|381.76|13
1648480830000|2022-03-28 15:20:30|384.68|381.78|384.78|381.88|384.78|381.88|384.64|381.74|12
1648480840000|2022-03-28 15:20:40|384.79|381.89|384.81|381.91|384.81|381.91|384.75|381.85|13
1648480850000|2022-03-28 15:20:50|384.8|381.9|384.77|381.87|384.8|381.9|384.73|381.83|13
1648480860000|2022-03-28 15:21:00|384.76|381.86|384.83|381.93|384.86|381.96|384.76|381.86|11
1648480870000|2022-03-28 15:21:10|384.84|381.94|384.81|381.91|384.84|381.94|384.78|381.88|21
1648480880000|2022-03-28 15:21:20|384.8|381.9|384.85|381.95|384.86|381.96|384.78|381.88|26
1648480890000|2022-03-28 15:21:30|384.83|381.93|384.66|381.76|384.86|381.96|384.63|381.73|25
1648480900000|2022-03-28 15:21:40|384.68|381.78|384.65|381.75|384.69|381.79|384.65|381.75|6
1648480910000|2022-03-28 15:21:50|384.67|381.77|384.64|381.74|384.72|381.82|384.64|381.74|13
1648480920000|2022-03-28 15:22:00|384.66|381.76|384.67|381.77|384.7|381.8|384.66|381.76|9
1648480930000|2022-03-28 15:22:10|384.66|381.76|384.63|381.73|384.66|381.76|384.63|381.73|14
1648480940000|2022-03-28 15:22:20|384.61|381.71|384.42|381.52|384.61|381.71|384.39|381.49|31
1648480950000|2022-03-28 15:22:30|384.39|381.49|384.38|381.48|384.41|381.51|384.38|381.48|15
1648480960000|2022-03-28 15:22:40|384.39|381.49|384.32|381.42|384.4|381.5|384.3|381.4|8
1648480970000|2022-03-28 15:22:50|384.33|381.43|384.32|381.42|384.33|381.43|384.31|381.41|5
1648480980000|2022-03-28 15:23:00|384.33|381.43|384.31|381.41|384.35|381.45|384.3|381.4|14
1648480990000|2022-03-28 15:23:10|384.3|381.4|384.24|381.34|384.3|381.4|384.2|381.3|19
1648481010000|2022-03-28 15:23:30|384.23|381.33|384.38|381.48|384.39|381.49|384.2|381.3|19
1648481020000|2022-03-28 15:23:40|384.39|381.49|384.52|381.62|384.53|381.63|384.39|381.49|12
1648481030000|2022-03-28 15:23:50|384.5|381.6|384.46|381.56|384.51|381.61|384.43|381.53|26
1648481040000|2022-03-28 15:24:00|384.43|381.53|384.59|381.69|384.6|381.7|384.4|381.5|25
1648481050000|2022-03-28 15:24:10|384.6|381.7|384.59|381.69|384.61|381.71|384.56|381.66|14
1648481060000|2022-03-28 15:24:20|384.56|381.66|385.12|382.22|385.12|382.22|384.56|381.66|14
1648481070000|2022-03-28 15:24:30|385.13|382.23|385.07|382.17|385.24|382.34|385.06|382.16|26
1648481080000|2022-03-28 15:24:40|385.09|382.19|385.16|382.26|385.16|382.26|385.05|382.15|25
1648481090000|2022-03-28 15:24:50|385.12|382.22|385.26|382.36|385.26|382.36|385.06|382.16|23
1648481100000|2022-03-28 15:25:00|385.27|382.37|385.12|382.22|385.32|382.42|385.1|382.2|25
1648481110000|2022-03-28 15:25:10|385.1|382.2|385.22|382.32|385.25|382.35|385.1|382.2|21
1648481120000|2022-03-28 15:25:20|385.21|382.31|385.2|382.3|385.31|382.41|385.2|382.3|22
1648481130000|2022-03-28 15:25:30|385.18|382.28|385.43|382.53|385.52|382.62|385.18|382.28|29
1648481140000|2022-03-28 15:25:40|385.42|382.52|385.12|382.22|385.42|382.52|385.09|382.19|27
1648481150000|2022-03-28 15:25:50|385.14|382.24|384.8|381.9|385.14|382.24|384.8|381.9|30
1648481160000|2022-03-28 15:26:00|384.79|381.89|384.53|381.63|384.87|381.97|384.53|381.63|30
1648481170000|2022-03-28 15:26:10|384.51|381.61|384.63|381.73|384.69|381.79|384.48|381.58|32
1648481180000|2022-03-28 15:26:20|384.6|381.7|384.71|381.81|384.76|381.86|384.56|381.66|24
1648481190000|2022-03-28 15:26:30|384.75|381.85|384.93|382.03|384.93|382.03|384.75|381.85|26
1648481200000|2022-03-28 15:26:40|384.92|382.02|385.23|382.33|385.25|382.35|384.92|382.02|22
1648481210000|2022-03-28 15:26:50|385.25|382.35|385.28|382.38|385.3|382.4|385.23|382.33|12
1648481220000|2022-03-28 15:27:00|385.27|382.37|385.17|382.27|385.3|382.4|385.17|382.27|27
1648481230000|2022-03-28 15:27:10|385.19|382.29|385.02|382.12|385.19|382.29|384.98|382.08|25
1648481240000|2022-03-28 15:27:20|384.99|382.09|384.9|382|385.04|382.14|384.87|381.97|19
1648481250000|2022-03-28 15:27:30|384.91|382.01|384.96|382.06|384.98|382.08|384.86|381.96|17
1648481260000|2022-03-28 15:27:40|384.97|382.07|385.12|382.22|385.12|382.22|384.97|382.07|18
1648481270000|2022-03-28 15:27:50|385.13|382.23|385.22|382.32|385.22|382.32|385.13|382.23|9
1648481280000|2022-03-28 15:28:00|385.2|382.3|385.08|382.18|385.2|382.3|385.01|382.11|20
1648481290000|2022-03-28 15:28:10|385.11|382.21|385|382.1|385.18|382.28|385|382.1|22
1648481300000|2022-03-28 15:28:20|384.95|382.05|384.91|382.01|384.96|382.06|384.9|382|16
1648481310000|2022-03-28 15:28:30|384.92|382.02|384.98|382.08|384.99|382.09|384.91|382.01|13
1648481320000|2022-03-28 15:28:40|384.97|382.07|385.02|382.12|385.02|382.12|384.97|382.07|13
1648481330000|2022-03-28 15:28:50|385.04|382.14|385.19|382.29|385.2|382.3|385|382.1|23
1648481340000|2022-03-28 15:29:00|385.18|382.28|385.06|382.16|385.18|382.28|385.04|382.14|18
1648481350000|2022-03-28 15:29:10|385.09|382.19|384.85|381.95|385.09|382.19|384.82|381.92|20
1648481360000|2022-03-28 15:29:20|384.84|381.94|384.72|381.82|384.92|382.02|384.69|381.79|23
1648481370000|2022-03-28 15:29:30|384.67|381.77|384.66|381.76|384.69|381.79|384.6|381.7|15
1648481380000|2022-03-28 15:29:40|384.67|381.77|384.69|381.79|384.75|381.85|384.65|381.75|20
1648481390000|2022-03-28 15:29:50|384.71|381.81|384.69|381.79|384.71|381.81|384.69|381.79|10
1648481400000|2022-03-28 15:30:00|384.7|381.8|384.58|381.68|384.79|381.89|384.58|381.68|23
1648481410000|2022-03-28 15:30:10|384.52|381.62|384.22|381.32|384.52|381.62|384.22|381.32|21
1648481420000|2022-03-28 15:30:20|384.24|381.34|384.36|381.46|384.41|381.51|384.24|381.34|21
1648481430000|2022-03-28 15:30:30|384.37|381.47|384.27|381.37|384.37|381.47|384.27|381.37|12
1648481440000|2022-03-28 15:30:40|384.28|381.38|384.08|381.18|384.31|381.41|384.04|381.14|26
1648481450000|2022-03-28 15:30:50|384.07|381.17|383.96|381.06|384.08|381.18|383.96|381.06|20
1648481460000|2022-03-28 15:31:00|383.95|381.05|383.22|380.32|383.96|381.06|383.21|380.31|22
1648481470000|2022-03-28 15:31:10|383.18|380.28|383.2|380.3|383.35|380.45|383.12|380.22|27
1648481480000|2022-03-28 15:31:20|383.18|380.28|383.28|380.38|383.33|380.43|383.07|380.17|28
1648481490000|2022-03-28 15:31:30|383.2|380.3|383.13|380.23|383.25|380.35|383.05|380.15|22
1648481500000|2022-03-28 15:31:40|383.2|380.3|383.17|380.27|383.23|380.33|383.17|380.27|23
1648481510000|2022-03-28 15:31:50|383.19|380.29|382.6|379.7|383.3|380.4|382.6|379.7|31
1648481520000|2022-03-28 15:32:00|382.59|379.69|382.34|379.44|382.59|379.69|382.33|379.43|15
1648481530000|2022-03-28 15:32:10|382.36|379.46|382.85|379.95|382.85|379.95|382.36|379.46|25
1648481540000|2022-03-28 15:32:20|382.83|379.93|382.96|380.06|382.96|380.06|382.83|379.93|12
1648481550000|2022-03-28 15:32:30|382.97|380.07|383.1|380.2|383.11|380.21|382.96|380.06|21
1648481560000|2022-03-28 15:32:40|383.11|380.21|383.12|380.22|383.14|380.24|383.09|380.19|16
1648481570000|2022-03-28 15:32:50|383.13|380.23|383.09|380.19|383.14|380.24|383.09|380.19|14
1648481580000|2022-03-28 15:33:00|383.04|380.14|383.15|380.25|383.15|380.25|383.04|380.14|18
1648481590000|2022-03-28 15:33:10|383.16|380.26|383.02|380.12|383.16|380.26|383.01|380.11|13
1648481600000|2022-03-28 15:33:20|383|380.1|382.89|379.99|383.01|380.11|382.87|379.97|21
1648481610000|2022-03-28 15:33:30|382.88|379.98|382.7|379.8|382.88|379.98|382.7|379.8|27
1648481620000|2022-03-28 15:33:40|382.69|379.79|382.56|379.66|382.72|379.82|382.54|379.64|26
1648481630000|2022-03-28 15:33:50|382.52|379.62|382.25|379.35|382.52|379.62|382.25|379.35|23
1648481640000|2022-03-28 15:34:00|382.26|379.36|382.4|379.5|382.4|379.5|382.2|379.3|19
1648481650000|2022-03-28 15:34:10|382.39|379.49|382.37|379.47|382.42|379.52|382.36|379.46|21
1648481660000|2022-03-28 15:34:20|382.36|379.46|382.34|379.44|382.41|379.51|382.34|379.44|13
1648481670000|2022-03-28 15:34:30|382.35|379.45|382.32|379.42|382.41|379.51|382.32|379.42|18
1648481680000|2022-03-28 15:34:40|382.31|379.41|382.27|379.37|382.34|379.44|382.24|379.34|19
1648481690000|2022-03-28 15:34:50|382.26|379.36|382.1|379.2|382.26|379.36|382.09|379.19|18
1648481700000|2022-03-28 15:35:00|382.09|379.19|382.25|379.35|382.3|379.4|382.09|379.19|28
1648481710000|2022-03-28 15:35:10|382.24|379.34|382.13|379.23|382.24|379.34|382.13|379.23|21
1648481720000|2022-03-28 15:35:20|382.12|379.22|381.76|378.86|382.12|379.22|381.76|378.86|28
1648481730000|2022-03-28 15:35:30|381.79|378.89|381.7|378.8|381.81|378.91|381.43|378.53|37
1648481740000|2022-03-28 15:35:40|381.69|378.79|381.85|378.95|381.85|378.95|381.69|378.79|19
1648481750000|2022-03-28 15:35:50|381.87|378.97|381.91|379.01|381.97|379.07|381.81|378.91|30
1648481760000|2022-03-28 15:36:00|381.93|379.03|381.91|379.01|381.96|379.06|381.88|378.98|27
1648481770000|2022-03-28 15:36:10|381.9|379|381.78|378.88|381.92|379.02|381.78|378.88|22
1648481780000|2022-03-28 15:36:20|381.77|378.87|381.67|378.77|381.81|378.91|381.67|378.77|27
1648481790000|2022-03-28 15:36:30|381.66|378.76|381.4|378.5|381.68|378.78|381.39|378.49|21
1648481800000|2022-03-28 15:36:40|381.43|378.53|381.64|378.74|381.64|378.74|381.36|378.46|29
1648481810000|2022-03-28 15:36:50|381.63|378.73|381.82|378.92|381.87|378.97|381.6|378.7|24
1648481820000|2022-03-28 15:37:00|381.81|378.91|382|379.1|382|379.1|381.8|378.9|29
1648481830000|2022-03-28 15:37:10|381.99|379.09|381.85|378.95|382.03|379.13|381.84|378.94|22
1648481840000|2022-03-28 15:37:20|381.86|378.96|381.9|379|381.92|379.02|381.75|378.85|29
1648481850000|2022-03-28 15:37:30|381.91|379.01|381.87|378.97|381.96|379.06|381.85|378.95|17
1648481860000|2022-03-28 15:37:40|381.89|378.99|381.99|379.09|382.01|379.11|381.84|378.94|25
1648481870000|2022-03-28 15:37:50|381.97|379.07|381.89|378.99|381.97|379.07|381.86|378.96|15
1648481880000|2022-03-28 15:38:00|381.9|379|381.95|379.05|381.95|379.05|381.88|378.98|13
1648481890000|2022-03-28 15:38:10|381.91|379.01|381.93|379.03|382|379.1|381.86|378.96|24
1648481900000|2022-03-28 15:38:20|381.92|379.02|381.96|379.06|381.98|379.08|381.92|379.02|8
1648481910000|2022-03-28 15:38:30|381.95|379.05|381.88|378.98|381.95|379.05|381.88|378.98|9
1648481920000|2022-03-28 15:38:40|381.9|379|381.88|378.98|381.94|379.04|381.86|378.96|15
1648481930000|2022-03-28 15:38:50|381.91|379.01|382.04|379.14|382.04|379.14|381.87|378.97|26
1648481940000|2022-03-28 15:39:00|381.98|379.08|381.96|379.06|382.02|379.12|381.88|378.98|27
1648481950000|2022-03-28 15:39:10|381.91|379.01|382|379.1|382|379.1|381.91|379.01|16
1648481960000|2022-03-28 15:39:20|382.01|379.11|381.85|378.95|382.01|379.11|381.82|378.92|27
1648481970000|2022-03-28 15:39:30|381.86|378.96|381.82|378.92|381.86|378.96|381.76|378.86|14
1648481980000|2022-03-28 15:39:40|381.81|378.91|381.94|379.04|381.94|379.04|381.81|378.91|17
1648481990000|2022-03-28 15:39:50|381.95|379.05|381.84|378.94|381.95|379.05|381.79|378.89|16
1648482000000|2022-03-28 15:40:00|381.85|378.95|381.85|378.95|381.85|378.95|381.83|378.93|4
1648482010000|2022-03-28 15:40:10|381.87|378.97|381.88|378.98|381.88|378.98|381.85|378.95|9
1648482020000|2022-03-28 15:40:20|381.89|378.99|381.84|378.94|381.98|379.08|381.84|378.94|14
1648482030000|2022-03-28 15:40:30|381.83|378.93|381.73|378.83|381.83|378.93|381.67|378.77|18
1648482040000|2022-03-28 15:40:40|381.67|378.77|381.71|378.81|381.71|378.81|381.67|378.77|9
1648482050000|2022-03-28 15:40:50|381.7|378.8|381.78|378.88|381.82|378.92|381.67|378.77|16
1648482060000|2022-03-28 15:41:00|381.79|378.89|381.79|378.89|381.81|378.91|381.77|378.87|5
1648482070000|2022-03-28 15:41:10|381.78|378.88|381.89|378.99|381.89|378.99|381.78|378.88|16
1648482080000|2022-03-28 15:41:20|381.88|378.98|381.89|378.99|381.92|379.02|381.82|378.92|17
1648482090000|2022-03-28 15:41:30|381.9|379|381.95|379.05|381.96|379.06|381.88|378.98|6
1648482100000|2022-03-28 15:41:40|381.93|379.03|382.16|379.26|382.16|379.26|381.92|379.02|16
1648482110000|2022-03-28 15:41:50|382.15|379.25|382.15|379.25|382.18|379.28|382.14|379.24|22
1648482120000|2022-03-28 15:42:00|382.16|379.26|382.21|379.31|382.21|379.31|382.12|379.22|23
1648482130000|2022-03-28 15:42:10|382.26|379.36|382.36|379.46|382.43|379.53|382.26|379.36|18
1648482140000|2022-03-28 15:42:20|382.37|379.47|382.38|379.48|382.41|379.51|382.36|379.46|16
1648482150000|2022-03-28 15:42:30|382.37|379.47|382.43|379.53|382.45|379.55|382.37|379.47|15
1648482160000|2022-03-28 15:42:40|382.46|379.56|382.49|379.59|382.51|379.61|382.41|379.51|17
1648482170000|2022-03-28 15:42:50|382.45|379.55|382.51|379.61|382.54|379.64|382.45|379.55|10
1648482180000|2022-03-28 15:43:00|382.53|379.63|382.54|379.64|382.56|379.66|382.53|379.63|19
1648482190000|2022-03-28 15:43:10|382.51|379.61|382.53|379.63|382.55|379.65|382.5|379.6|19
1648482200000|2022-03-28 15:43:20|382.54|379.64|382.49|379.59|382.55|379.65|382.49|379.59|11
1648482210000|2022-03-28 15:43:30|382.46|379.56|382.35|379.45|382.52|379.62|382.35|379.45|15
1648482220000|2022-03-28 15:43:40|382.37|379.47|382.34|379.44|382.37|379.47|382.34|379.44|13
1648482230000|2022-03-28 15:43:50|382.35|379.45|382.45|379.55|382.45|379.55|382.34|379.44|11
1648482240000|2022-03-28 15:44:00|382.46|379.56|382.48|379.58|382.48|379.58|382.41|379.51|10
1648482250000|2022-03-28 15:44:10|382.43|379.53|382.41|379.51|382.54|379.64|382.39|379.49|30
1648482260000|2022-03-28 15:44:20|382.39|379.49|382.35|379.45|382.52|379.62|382.29|379.39|32
1648482270000|2022-03-28 15:44:30|382.34|379.44|382.36|379.46|382.42|379.52|382.33|379.43|18
1648482280000|2022-03-28 15:44:40|382.35|379.45|382.36|379.46|382.38|379.48|382.34|379.44|12
1648482290000|2022-03-28 15:44:50|382.37|379.47|382.41|379.51|382.42|379.52|382.35|379.45|15
1648482300000|2022-03-28 15:45:00|382.37|379.47|382.25|379.35|382.41|379.51|382.23|379.33|14
1648482310000|2022-03-28 15:45:10|382.24|379.34|382.18|379.28|382.25|379.35|382.14|379.24|16
1648482320000|2022-03-28 15:45:20|382.17|379.27|382.09|379.19|382.21|379.31|382.04|379.14|21
1648482330000|2022-03-28 15:45:30|382.04|379.14|381.7|378.8|382.09|379.19|381.7|378.8|17
1648482340000|2022-03-28 15:45:40|381.69|378.79|381.63|378.73|381.69|378.79|381.61|378.71|16
1648482350000|2022-03-28 15:45:50|381.64|378.74|381.67|378.77|381.71|378.81|381.64|378.74|12
1648482360000|2022-03-28 15:46:00|381.7|378.8|381.65|378.75|381.77|378.87|381.61|378.71|15
1648482370000|2022-03-28 15:46:10|381.66|378.76|381.66|378.76|381.7|378.8|381.65|378.75|16
1648482380000|2022-03-28 15:46:20|381.65|378.75|381.62|378.72|381.65|378.75|381.6|378.7|10
1648482390000|2022-03-28 15:46:30|381.61|378.71|381.7|378.8|381.74|378.84|381.61|378.71|13
1648482400000|2022-03-28 15:46:40|381.75|378.85|381.93|379.03|381.97|379.07|381.75|378.85|33
1648482410000|2022-03-28 15:46:50|381.85|378.95|382.11|379.21|382.12|379.22|381.85|378.95|23
1648482420000|2022-03-28 15:47:00|382.04|379.14|382.24|379.34|382.24|379.34|382.02|379.12|22
1648482430000|2022-03-28 15:47:10|382.25|379.35|382.22|379.32|382.28|379.38|382.22|379.32|23
1648482440000|2022-03-28 15:47:20|382.28|379.38|382.2|379.3|382.29|379.39|382.19|379.29|15
1648482450000|2022-03-28 15:47:30|382.22|379.32|382.31|379.41|382.42|379.52|382.22|379.32|24
1648482460000|2022-03-28 15:47:40|382.25|379.35|382.5|379.6|382.53|379.63|382.25|379.35|18
1648482470000|2022-03-28 15:47:50|382.49|379.59|382.75|379.85|382.78|379.88|382.44|379.54|28
1648482480000|2022-03-28 15:48:00|382.76|379.86|382.78|379.88|382.81|379.91|382.75|379.85|21
1648482490000|2022-03-28 15:48:10|382.81|379.91|382.77|379.87|382.82|379.92|382.74|379.84|26
1648482500000|2022-03-28 15:48:20|382.79|379.89|382.72|379.82|382.87|379.97|382.72|379.82|25
1648482510000|2022-03-28 15:48:30|382.71|379.81|382.56|379.66|382.75|379.85|382.54|379.64|20
1648482520000|2022-03-28 15:48:40|382.49|379.59|382.47|379.57|382.56|379.66|382.38|379.48|24
1648482530000|2022-03-28 15:48:50|382.44|379.54|382.59|379.69|382.69|379.79|382.41|379.51|22
1648482540000|2022-03-28 15:49:00|382.61|379.71|382.74|379.84|382.74|379.84|382.59|379.69|22
1648482550000|2022-03-28 15:49:10|382.63|379.73|382.74|379.84|382.82|379.92|382.62|379.72|22
1648482560000|2022-03-28 15:49:20|382.72|379.82|382.7|379.8|382.72|379.82|382.56|379.66|16
1648482570000|2022-03-28 15:49:30|382.69|379.79|382.68|379.78|382.71|379.81|382.68|379.78|4
1648482580000|2022-03-28 15:49:40|382.7|379.8|382.41|379.51|382.72|379.82|382.41|379.51|23
1648482590000|2022-03-28 15:49:50|382.42|379.52|382.31|379.41|382.42|379.52|382.31|379.41|13
1648482600000|2022-03-28 15:50:00|382.3|379.4|382.33|379.43|382.36|379.46|382.3|379.4|13
1648482610000|2022-03-28 15:50:10|382.34|379.44|382.34|379.44|382.35|379.45|382.32|379.42|11
1648482620000|2022-03-28 15:50:20|382.32|379.42|382.36|379.46|382.36|379.46|382.3|379.4|11
1648482630000|2022-03-28 15:50:30|382.33|379.43|382.29|379.39|382.39|379.49|382.27|379.37|30
1648482640000|2022-03-28 15:50:40|382.27|379.37|382.26|379.36|382.27|379.37|382.22|379.32|14
1648482650000|2022-03-28 15:50:50|382.23|379.33|382.28|379.38|382.3|379.4|382.22|379.32|21
1648482660000|2022-03-28 15:51:00|382.29|379.39|382.2|379.3|382.3|379.4|382.19|379.29|14
1648482680000|2022-03-28 15:51:20|382.21|379.31|382.21|379.31|382.21|379.31|382.21|379.31|1
1648482690000|2022-03-28 15:51:30|382.2|379.3|382.21|379.31|382.21|379.31|382.2|379.3|6
1648482700000|2022-03-28 15:51:40|382.2|379.3|382.2|379.3|382.21|379.31|382.19|379.29|6
1648482710000|2022-03-28 15:51:50|382.21|379.31|382.25|379.35|382.27|379.37|382.21|379.31|7
1648482720000|2022-03-28 15:52:00|382.24|379.34|382.19|379.29|382.24|379.34|382.18|379.28|11
1648482730000|2022-03-28 15:52:10|382.14|379.24|381.94|379.04|382.14|379.24|381.92|379.02|15
1648482740000|2022-03-28 15:52:20|381.84|378.94|381.86|378.96|381.87|378.97|381.82|378.92|17
1648482750000|2022-03-28 15:52:30|381.87|378.97|381.87|378.97|381.87|378.97|381.86|378.96|3
1648482760000|2022-03-28 15:52:40|381.92|379.02|381.85|378.95|381.92|379.02|381.83|378.93|14
1648482770000|2022-03-28 15:52:50|381.87|378.97|381.74|378.84|381.87|378.97|381.73|378.83|14
1648482780000|2022-03-28 15:53:00|381.76|378.86|381.73|378.83|381.76|378.86|381.73|378.83|11
1648482790000|2022-03-28 15:53:10|381.76|378.86|381.53|378.63|381.76|378.86|381.42|378.52|26
1648482800000|2022-03-28 15:53:20|381.5|378.6|381.45|378.55|381.5|378.6|381.45|378.55|15
1648482810000|2022-03-28 15:53:30|381.47|378.57|381.46|378.56|381.47|378.57|381.45|378.55|6
1648482820000|2022-03-28 15:53:40|381.45|378.55|381.35|378.45|381.47|378.57|381.31|378.41|12
1648482830000|2022-03-28 15:53:50|381.31|378.41|381.44|378.54|381.44|378.54|381.31|378.41|18
1648482840000|2022-03-28 15:54:00|381.43|378.53|381.37|378.47|381.44|378.54|381.37|378.47|9
1648482850000|2022-03-28 15:54:10|381.36|378.46|381.31|378.41|381.36|378.46|381.31|378.41|4
1648482860000|2022-03-28 15:54:20|381.33|378.43|381.3|378.4|381.33|378.43|381.3|378.4|7
1648482870000|2022-03-28 15:54:30|381.31|378.41|381.39|378.49|381.39|378.49|381.31|378.41|18
1648482880000|2022-03-28 15:54:40|381.4|378.5|381.31|378.41|381.41|378.51|381.31|378.41|18
1648482890000|2022-03-28 15:54:50|381.35|378.45|381.32|378.42|381.39|378.49|381.31|378.41|24
1648482900000|2022-03-28 15:55:00|381.26|378.36|381.25|378.35|381.3|378.4|381.16|378.26|30
1648482910000|2022-03-28 15:55:10|381.26|378.36|381.24|378.34|381.27|378.37|381.23|378.33|19
1648482920000|2022-03-28 15:55:20|381.25|378.35|381.26|378.36|381.26|378.36|381.24|378.34|10
1648482930000|2022-03-28 15:55:30|381.27|378.37|381.29|378.39|381.3|378.4|381.26|378.36|9
1648482940000|2022-03-28 15:55:40|381.28|378.38|380.18|377.28|381.28|378.38|380.18|377.28|25
1648482950000|2022-03-28 15:55:50|380.17|377.27|380.22|377.32|380.38|377.48|380.16|377.26|23
1648482960000|2022-03-28 15:56:00|380.23|377.33|380.33|377.43|380.46|377.56|380.21|377.31|23
1648482970000|2022-03-28 15:56:10|380.36|377.46|380.47|377.57|380.48|377.58|380.33|377.43|33
1648482980000|2022-03-28 15:56:20|380.48|377.58|380.24|377.34|380.48|377.58|380.23|377.33|24
1648482990000|2022-03-28 15:56:30|380.3|377.4|380.38|377.48|380.38|377.48|380.2|377.3|25
1648483000000|2022-03-28 15:56:40|380.4|377.5|380.34|377.44|380.43|377.53|380.23|377.33|28
1648483010000|2022-03-28 15:56:50|380.36|377.46|380.11|377.21|380.36|377.46|380.11|377.21|29
1648483020000|2022-03-28 15:57:00|380.07|377.17|379.92|377.02|380.07|377.17|379.77|376.87|20
1648483030000|2022-03-28 15:57:10|379.94|377.04|380.27|377.37|380.27|377.37|379.94|377.04|25
1648483040000|2022-03-28 15:57:20|380.29|377.39|380.4|377.5|380.46|377.56|380.29|377.39|23
1648483050000|2022-03-28 15:57:30|380.42|377.52|380.45|377.55|380.47|377.57|380.39|377.49|23
1648483060000|2022-03-28 15:57:40|380.46|377.56|380.43|377.53|380.53|377.63|380.41|377.51|18
1648483070000|2022-03-28 15:57:50|380.44|377.54|380.46|377.56|380.5|377.6|380.43|377.53|14
1648483080000|2022-03-28 15:58:00|380.44|377.54|380.37|377.47|380.47|377.57|380.27|377.37|25
1648483090000|2022-03-28 15:58:10|380.4|377.5|380.31|377.41|380.4|377.5|380.31|377.41|16
1648483100000|2022-03-28 15:58:20|380.35|377.45|380.41|377.51|380.41|377.51|380.34|377.44|14
1648483110000|2022-03-28 15:58:30|380.39|377.49|380.28|377.38|380.39|377.49|380.28|377.38|16
1648483120000|2022-03-28 15:58:40|380.34|377.44|380.2|377.3|380.34|377.44|380.19|377.29|20
1648483130000|2022-03-28 15:58:50|380.19|377.29|380.18|377.28|380.22|377.32|380.15|377.25|21
1648483140000|2022-03-28 15:59:00|380.19|377.29|380.05|377.15|380.19|377.29|379.87|376.97|27
1648483150000|2022-03-28 15:59:10|380|377.1|380|377.1|380.07|377.17|380|377.1|17
1648483160000|2022-03-28 15:59:20|380.01|377.11|380.04|377.14|380.09|377.19|379.96|377.06|20
1648483170000|2022-03-28 15:59:30|380.02|377.12|379.98|377.08|380.03|377.13|379.97|377.07|16
1648483180000|2022-03-28 15:59:40|379.99|377.09|380.05|377.15|380.09|377.19|379.98|377.08|24
1648483190000|2022-03-28 15:59:50|380.12|377.22|380.05|377.15|380.25|377.35|380.02|377.12|29
1648483200000|2022-03-28 16:00:00|380.08|377.18|380.06|377.16|380.09|377.19|380|377.1|18
1648483210000|2022-03-28 16:00:10|380.01|377.11|380.22|377.32|380.3|377.4|380.01|377.11|32
1648483220000|2022-03-28 16:00:20|380.25|377.35|381.16|378.26|381.16|378.26|380.25|377.35|32
1648483230000|2022-03-28 16:00:30|381.1|378.2|381.21|378.31|381.28|378.38|381.02|378.12|31
1648483240000|2022-03-28 16:00:40|381.23|378.33|380.95|378.05|381.29|378.39|380.68|377.78|32
1648483250000|2022-03-28 16:00:50|380.87|377.97|381.2|378.3|381.22|378.32|380.87|377.97|30
1648483260000|2022-03-28 16:01:00|381.19|378.29|381|378.1|381.25|378.35|381|378.1|22
1648483270000|2022-03-28 16:01:10|380.99|378.09|381.16|378.26|381.2|378.3|380.99|378.09|28
1648483280000|2022-03-28 16:01:20|381.19|378.29|380.96|378.06|381.21|378.31|380.78|377.88|30
1648483290000|2022-03-28 16:01:30|380.94|378.04|381.17|378.27|381.17|378.27|380.92|378.02|27
1648483300000|2022-03-28 16:01:40|381.21|378.31|381.28|378.38|381.3|378.4|381.17|378.27|28
1648483310000|2022-03-28 16:01:50|381.27|378.37|381.14|378.24|381.34|378.44|381.12|378.22|24
1648483320000|2022-03-28 16:02:00|381.12|378.22|381.1|378.2|381.15|378.25|381.01|378.11|20
1648483330000|2022-03-28 16:02:10|381.11|378.21|381.05|378.15|381.12|378.22|381.01|378.11|21
1648483340000|2022-03-28 16:02:20|381.04|378.14|381.16|378.26|381.16|378.26|381.04|378.14|29
1648483350000|2022-03-28 16:02:30|381.17|378.27|381.76|378.86|381.86|378.96|381.15|378.25|27
1648483360000|2022-03-28 16:02:40|381.78|378.88|382.02|379.12|382.08|379.18|381.73|378.83|33
1648483370000|2022-03-28 16:02:50|382.07|379.17|382.08|379.18|382.11|379.21|381.95|379.05|18
1648483380000|2022-03-28 16:03:00|382.05|379.15|382.18|379.28|382.18|379.28|382.05|379.15|14
1648483390000|2022-03-28 16:03:10|382.17|379.27|381.85|378.95|382.17|379.27|381.85|378.95|23
1648483400000|2022-03-28 16:03:20|381.83|378.93|381.71|378.81|381.87|378.97|381.68|378.78|27
1648483410000|2022-03-28 16:03:30|381.74|378.84|381.62|378.72|381.74|378.84|381.59|378.69|32
1648483420000|2022-03-28 16:03:40|381.61|378.71|381.58|378.68|381.65|378.75|381.57|378.67|17
1648483430000|2022-03-28 16:03:50|381.57|378.67|381.47|378.57|381.58|378.68|381.47|378.57|24
1648483440000|2022-03-28 16:04:00|381.46|378.56|381.4|378.5|381.51|378.61|381.4|378.5|22
1648483450000|2022-03-28 16:04:10|381.42|378.52|381.2|378.3|381.42|378.52|381.2|378.3|19
1648483460000|2022-03-28 16:04:20|381.19|378.29|381.09|378.19|381.19|378.29|381.08|378.18|17
1648483470000|2022-03-28 16:04:30|381.08|378.18|381.2|378.3|381.22|378.32|381.03|378.13|20
1648483480000|2022-03-28 16:04:40|381.21|378.31|381.19|378.29|381.22|378.32|381.18|378.28|15
1648483490000|2022-03-28 16:04:50|381.2|378.3|381.48|378.58|381.49|378.59|381.17|378.27|14
1648483500000|2022-03-28 16:05:00|381.49|378.59|381.48|378.58|381.52|378.62|381.47|378.57|21
1648483510000|2022-03-28 16:05:10|381.49|378.59|381.87|378.97|381.87|378.97|381.49|378.59|26
1648483520000|2022-03-28 16:05:20|381.86|378.96|381.94|379.04|381.95|379.05|381.81|378.91|19
1648483530000|2022-03-28 16:05:30|381.95|379.05|381.77|378.87|381.95|379.05|381.77|378.87|18
1648483540000|2022-03-28 16:05:40|381.79|378.89|381.76|378.86|381.79|378.89|381.74|378.84|18
1648483550000|2022-03-28 16:05:50|381.75|378.85|381.94|379.04|381.98|379.08|381.75|378.85|18
1648483560000|2022-03-28 16:06:00|381.95|379.05|381.98|379.08|382.02|379.12|381.94|379.04|10
1648483570000|2022-03-28 16:06:10|382|379.1|381.94|379.04|382|379.1|381.9|379|15
1648483580000|2022-03-28 16:06:20|381.95|379.05|381.87|378.97|381.97|379.07|381.85|378.95|18
1648483590000|2022-03-28 16:06:30|381.86|378.96|381.79|378.89|381.86|378.96|381.74|378.84|25
1648483600000|2022-03-28 16:06:40|381.77|378.87|382.35|379.45|382.36|379.46|381.77|378.87|25
1648483610000|2022-03-28 16:06:50|382.36|379.46|382.44|379.54|382.44|379.54|382.36|379.46|22
1648483620000|2022-03-28 16:07:00|382.36|379.46|382.27|379.37|382.41|379.51|382.24|379.34|23
1648483630000|2022-03-28 16:07:10|382.28|379.38|382.2|379.3|382.32|379.42|382.19|379.29|21
1648483640000|2022-03-28 16:07:20|382.19|379.29|382.21|379.31|382.22|379.32|382.19|379.29|13
1648483650000|2022-03-28 16:07:30|382.22|379.32|382.23|379.33|382.26|379.36|382.19|379.29|19
1648483660000|2022-03-28 16:07:40|382.22|379.32|382.16|379.26|382.24|379.34|382.13|379.23|7
1648483670000|2022-03-28 16:07:50|382.14|379.24|382.12|379.22|382.14|379.24|382.1|379.2|10
1648483680000|2022-03-28 16:08:00|382.13|379.23|382.09|379.19|382.15|379.25|382.08|379.18|20
1648483690000|2022-03-28 16:08:10|382.08|379.18|382.04|379.14|382.11|379.21|382.04|379.14|11
1648483700000|2022-03-28 16:08:20|382.05|379.15|382.05|379.15|382.06|379.16|382.04|379.14|17
1648483710000|2022-03-28 16:08:30|382.03|379.13|382.06|379.16|382.06|379.16|382.02|379.12|10
1648483720000|2022-03-28 16:08:40|382.01|379.11|382.28|379.38|382.28|379.38|382.01|379.11|24
1648483730000|2022-03-28 16:08:50|382.25|379.35|382.38|379.48|382.38|379.48|382.25|379.35|19
1648483740000|2022-03-28 16:09:00|382.34|379.44|382.36|379.46|382.4|379.5|382.29|379.39|19
1648483750000|2022-03-28 16:09:10|382.35|379.45|382.36|379.46|382.37|379.47|382.31|379.41|23
1648483760000|2022-03-28 16:09:20|382.37|379.47|382.37|379.47|382.38|379.48|382.31|379.41|13
1648483770000|2022-03-28 16:09:30|382.36|379.46|382.34|379.44|382.38|379.48|382.33|379.43|18
1648483780000|2022-03-28 16:09:40|382.35|379.45|382.35|379.45|382.38|379.48|382.34|379.44|12
1648483790000|2022-03-28 16:09:50|382.34|379.44|382.34|379.44|382.35|379.45|382.34|379.44|9
1648483800000|2022-03-28 16:10:00|382.33|379.43|382.35|379.45|382.35|379.45|382.33|379.43|9
1648483810000|2022-03-28 16:10:10|382.34|379.44|382.35|379.45|382.39|379.49|382.34|379.44|5
1648483820000|2022-03-28 16:10:20|382.36|379.46|382.35|379.45|382.38|379.48|382.34|379.44|12
1648483830000|2022-03-28 16:10:30|382.36|379.46|382.37|379.47|382.39|379.49|382.36|379.46|9
1648483840000|2022-03-28 16:10:40|382.38|379.48|382.42|379.52|382.42|379.52|382.37|379.47|6
1648483850000|2022-03-28 16:10:50|382.41|379.51|382.44|379.54|382.45|379.55|382.4|379.5|8
1648483860000|2022-03-28 16:11:00|382.45|379.55|382.44|379.54|382.45|379.55|382.44|379.54|4
1648483870000|2022-03-28 16:11:10|382.43|379.53|382.45|379.55|382.46|379.56|382.43|379.53|11
1648483880000|2022-03-28 16:11:20|382.46|379.56|382.64|379.74|382.66|379.76|382.43|379.53|14
1648483890000|2022-03-28 16:11:30|382.65|379.75|382.67|379.77|382.7|379.8|382.64|379.74|18
1648483900000|2022-03-28 16:11:40|382.66|379.76|382.64|379.74|382.67|379.77|382.64|379.74|11
1648483910000|2022-03-28 16:11:50|382.65|379.75|382.47|379.57|382.65|379.75|382.46|379.56|24
1648483920000|2022-03-28 16:12:00|382.53|379.63|382.48|379.58|382.53|379.63|382.46|379.56|15
1648483930000|2022-03-28 16:12:10|382.49|379.59|382.45|379.55|382.56|379.66|382.45|379.55|14
1648483940000|2022-03-28 16:12:20|382.42|379.52|382.38|379.48|382.46|379.56|382.37|379.47|15
1648483950000|2022-03-28 16:12:30|382.39|379.49|382.4|379.5|382.4|379.5|382.36|379.46|4
1648483960000|2022-03-28 16:12:40|382.41|379.51|382.42|379.52|382.42|379.52|382.38|379.48|11
1648483970000|2022-03-28 16:12:50|382.41|379.51|382.42|379.52|382.42|379.52|382.4|379.5|5
1648483980000|2022-03-28 16:13:00|382.41|379.51|382.34|379.44|382.41|379.51|382.33|379.43|13
1648483990000|2022-03-28 16:13:10|382.33|379.43|382.45|379.55|382.45|379.55|382.33|379.43|10
1648484000000|2022-03-28 16:13:20|382.46|379.56|382.45|379.55|382.47|379.57|382.44|379.54|10
1648484010000|2022-03-28 16:13:30|382.44|379.54|382.45|379.55|382.48|379.58|382.44|379.54|13
1648484020000|2022-03-28 16:13:40|382.47|379.57|382.48|379.58|382.5|379.6|382.47|379.57|8
1648484030000|2022-03-28 16:13:50|382.49|379.59|382.49|379.59|382.49|379.59|382.46|379.56|10
1648484040000|2022-03-28 16:14:00|382.48|379.58|382.49|379.59|382.49|379.59|382.48|379.58|6
1648484050000|2022-03-28 16:14:10|382.48|379.58|382.48|379.58|382.5|379.6|382.48|379.58|9
1648484060000|2022-03-28 16:14:20|382.47|379.57|382.48|379.58|382.48|379.58|382.47|379.57|2
1648484070000|2022-03-28 16:14:30|382.47|379.57|382.48|379.58|382.49|379.59|382.47|379.57|7
1648484080000|2022-03-28 16:14:40|382.49|379.59|382.47|379.57|382.49|379.59|382.47|379.57|7
1648484090000|2022-03-28 16:14:50|382.48|379.58|382.48|379.58|382.48|379.58|382.48|379.58|1
1648484100000|2022-03-28 16:15:00|382.47|379.57|382.74|379.84|382.74|379.84|382.47|379.57|16
1648484110000|2022-03-28 16:15:10|382.73|379.83|382.73|379.83|382.74|379.84|382.73|379.83|5
1648484120000|2022-03-28 16:15:20|382.74|379.84|382.88|379.98|382.88|379.98|382.74|379.84|9
1648484130000|2022-03-28 16:15:30|382.89|379.99|382.93|380.03|382.93|380.03|382.89|379.99|5
1648484140000|2022-03-28 16:15:40|382.91|380.01|382.83|379.93|382.92|380.02|382.81|379.91|12
1648484150000|2022-03-28 16:15:50|382.86|379.96|382.8|379.9|382.9|380|382.79|379.89|18
1648484160000|2022-03-28 16:16:00|382.79|379.89|382.8|379.9|382.8|379.9|382.79|379.89|4
1648484170000|2022-03-28 16:16:10|382.79|379.89|382.74|379.84|382.8|379.9|382.74|379.84|12
1648484180000|2022-03-28 16:16:20|382.71|379.81|382.58|379.68|382.73|379.83|382.58|379.68|13
1648484190000|2022-03-28 16:16:30|382.57|379.67|382.59|379.69|382.6|379.7|382.57|379.67|13
1648484200000|2022-03-28 16:16:40|382.52|379.62|382.41|379.51|382.53|379.63|382.41|379.51|16
1648484210000|2022-03-28 16:16:50|382.44|379.54|382.39|379.49|382.44|379.54|382.37|379.47|14
1648484220000|2022-03-28 16:17:00|382.4|379.5|382.39|379.49|382.45|379.55|382.39|379.49|13
1648484230000|2022-03-28 16:17:10|382.4|379.5|382.39|379.49|382.4|379.5|382.38|379.48|6
1648484240000|2022-03-28 16:17:20|382.35|379.45|381.83|378.93|382.36|379.46|381.83|378.93|22
1648484250000|2022-03-28 16:17:30|381.87|378.97|381.79|378.89|381.94|379.04|381.79|378.89|18
1648484260000|2022-03-28 16:17:40|381.78|378.88|381.56|378.66|381.8|378.9|381.55|378.65|28
1648484270000|2022-03-28 16:17:50|381.55|378.65|381.25|378.35|381.55|378.65|381.22|378.32|25
1648484280000|2022-03-28 16:18:00|381.24|378.34|381.04|378.14|381.24|378.34|380.98|378.08|21
1648484290000|2022-03-28 16:18:10|381.02|378.12|381.37|378.47|381.4|378.5|381.01|378.11|20
1648484300000|2022-03-28 16:18:20|381.33|378.43|381.29|378.39|381.42|378.52|381.25|378.35|20
1648484310000|2022-03-28 16:18:30|381.27|378.37|381.14|378.24|381.33|378.43|381.14|378.24|24
1648484320000|2022-03-28 16:18:40|381.13|378.23|380.96|378.06|381.13|378.23|380.95|378.05|10
1648484330000|2022-03-28 16:18:50|380.95|378.05|380.79|377.89|380.95|378.05|380.77|377.87|22
1648484340000|2022-03-28 16:19:00|380.78|377.88|380.55|377.65|380.79|377.89|380.55|377.65|22
1648484350000|2022-03-28 16:19:10|380.56|377.66|380.32|377.42|380.57|377.67|380.32|377.42|25
1648484360000|2022-03-28 16:19:20|380.33|377.43|379.97|377.07|380.33|377.43|379.97|377.07|27
1648484370000|2022-03-28 16:19:30|379.94|377.04|379.26|376.36|379.94|377.04|379.25|376.35|30
1648484380000|2022-03-28 16:19:40|379.25|376.35|379.67|376.77|379.67|376.77|379.25|376.35|29
1648484390000|2022-03-28 16:19:50|379.66|376.76|379.78|376.88|379.8|376.9|379.64|376.74|23
1648484400000|2022-03-28 16:20:00|379.8|376.9|379.55|376.65|379.81|376.91|379.55|376.65|30
1648484410000|2022-03-28 16:20:10|379.49|376.59|379.53|376.63|379.65|376.75|379.49|376.59|30
1648484420000|2022-03-28 16:20:20|379.48|376.58|379.07|376.17|379.48|376.58|379.05|376.15|31
1648484430000|2022-03-28 16:20:30|379.06|376.16|378.45|375.55|379.06|376.16|378.45|375.55|31
1648484440000|2022-03-28 16:20:40|378.37|375.47|377.61|374.71|378.37|375.47|377.36|374.46|32
1648484450000|2022-03-28 16:20:50|377.66|374.76|377.94|375.04|378.15|375.25|377.64|374.74|35
1648484460000|2022-03-28 16:21:00|377.97|375.07|377.82|374.92|378.2|375.3|377.78|374.88|29
1648484470000|2022-03-28 16:21:10|377.81|374.91|377.28|374.38|377.84|374.94|377.28|374.38|28
1648484480000|2022-03-28 16:21:20|377.24|374.34|377.9|375|377.9|375|377.24|374.34|28
1648484490000|2022-03-28 16:21:30|377.91|375.01|377.93|375.03|378.11|375.21|377.89|374.99|30
1648484500000|2022-03-28 16:21:40|377.88|374.98|377.84|374.94|377.93|375.03|377.8|374.9|27
1648484510000|2022-03-28 16:21:50|377.83|374.93|377.77|374.87|377.83|374.93|377.75|374.85|18
1648484520000|2022-03-28 16:22:00|377.75|374.85|377.79|374.89|377.81|374.91|377.74|374.84|23
1648484530000|2022-03-28 16:22:10|377.75|374.85|377.98|375.08|377.98|375.08|377.75|374.85|27
1648484540000|2022-03-28 16:22:20|377.99|375.09|378.48|375.58|378.53|375.63|377.99|375.09|33
1648484550000|2022-03-28 16:22:30|378.46|375.56|378.45|375.55|378.48|375.58|378.43|375.53|20
1648484560000|2022-03-28 16:22:40|378.46|375.56|378.79|375.89|378.81|375.91|378.45|375.55|24
1648484570000|2022-03-28 16:22:50|378.8|375.9|378.51|375.61|378.8|375.9|378.44|375.54|30
1648484580000|2022-03-28 16:23:00|378.5|375.6|378.67|375.77|378.67|375.77|378.44|375.54|21
1648484590000|2022-03-28 16:23:10|378.71|375.81|378.75|375.85|378.91|376.01|378.7|375.8|29
1648484600000|2022-03-28 16:23:20|378.77|375.87|378.75|375.85|378.77|375.87|378.63|375.73|24
1648484610000|2022-03-28 16:23:30|378.74|375.84|378.84|375.94|378.86|375.96|378.74|375.84|19
1648484620000|2022-03-28 16:23:40|378.85|375.95|379.04|376.14|379.04|376.14|378.83|375.93|19
1648484630000|2022-03-28 16:23:50|379.08|376.18|379.31|376.41|379.39|376.49|379.08|376.18|26
1648484640000|2022-03-28 16:24:00|379.32|376.42|379.37|376.47|379.37|376.47|379.28|376.38|19
1648484650000|2022-03-28 16:24:10|379.38|376.48|379.42|376.52|379.48|376.58|379.37|376.47|19
1648484660000|2022-03-28 16:24:20|379.41|376.51|379.98|377.08|379.98|377.08|379.4|376.5|26
1648484670000|2022-03-28 16:24:30|379.99|377.09|379.75|376.85|380.03|377.13|379.73|376.83|25
1648484680000|2022-03-28 16:24:40|379.78|376.88|379.8|376.9|379.85|376.95|379.71|376.81|27
1648484690000|2022-03-28 16:24:50|379.81|376.91|379.82|376.92|379.84|376.94|379.79|376.89|22
1648484700000|2022-03-28 16:25:00|379.83|376.93|379.69|376.79|379.85|376.95|379.68|376.78|21
1648484710000|2022-03-28 16:25:10|379.7|376.8|379.82|376.92|379.83|376.93|379.7|376.8|18
1648484720000|2022-03-28 16:25:20|379.85|376.95|380.01|377.11|380.01|377.11|379.85|376.95|20
1648484730000|2022-03-28 16:25:30|380.02|377.12|380.07|377.17|380.07|377.17|379.98|377.08|19
1648484740000|2022-03-28 16:25:40|380.06|377.16|379.82|376.92|380.08|377.18|379.82|376.92|32
1648484750000|2022-03-28 16:25:50|379.9|377|379.9|377|379.9|377|379.74|376.84|32
1648484760000|2022-03-28 16:26:00|379.91|377.01|380.17|377.27|380.29|377.39|379.9|377|27
1648484770000|2022-03-28 16:26:10|380.18|377.28|380.16|377.26|380.18|377.28|380.11|377.21|27
1648484780000|2022-03-28 16:26:20|380.15|377.25|380.32|377.42|380.33|377.43|380.15|377.25|18
1648484790000|2022-03-28 16:26:30|380.33|377.43|380.12|377.22|380.37|377.47|380.1|377.2|27
1648484800000|2022-03-28 16:26:40|380.11|377.21|379.98|377.08|380.12|377.22|379.96|377.06|20
1648484810000|2022-03-28 16:26:50|379.97|377.07|379.83|376.93|379.97|377.07|379.8|376.9|20
1648484820000|2022-03-28 16:27:00|379.82|376.92|379.77|376.87|379.82|376.92|379.65|376.75|25
1648484830000|2022-03-28 16:27:10|379.74|376.84|379.53|376.63|379.76|376.86|379.51|376.61|18
1648484840000|2022-03-28 16:27:20|379.52|376.62|378.93|376.03|379.62|376.72|378.93|376.03|33
1648484850000|2022-03-28 16:27:30|378.94|376.04|379.04|376.14|379.16|376.26|378.88|375.98|31
1648484860000|2022-03-28 16:27:40|378.97|376.07|378.76|375.86|379.03|376.13|378.76|375.86|30
1648484870000|2022-03-28 16:27:50|378.75|375.85|378.63|375.73|378.75|375.85|378.45|375.55|24
1648484880000|2022-03-28 16:28:00|378.64|375.74|378.41|375.51|378.64|375.74|378.34|375.44|22
1648484890000|2022-03-28 16:28:10|378.39|375.49|378.72|375.82|378.75|375.85|378.34|375.44|36
1648484900000|2022-03-28 16:28:20|378.69|375.79|378.74|375.84|378.97|376.07|378.69|375.79|26
1648484910000|2022-03-28 16:28:30|378.72|375.82|378.75|375.85|378.79|375.89|378.72|375.82|27
1648484920000|2022-03-28 16:28:40|378.76|375.86|378.75|375.85|378.82|375.92|378.74|375.84|24
1648484930000|2022-03-28 16:28:50|378.76|375.86|378.6|375.7|378.76|375.86|378.59|375.69|19
1648484940000|2022-03-28 16:29:00|378.61|375.71|378.47|375.57|378.62|375.72|378.44|375.54|15
1648484950000|2022-03-28 16:29:10|378.46|375.56|378.54|375.64|378.54|375.64|378.38|375.48|22
1648484960000|2022-03-28 16:29:20|378.53|375.63|378.86|375.96|378.89|375.99|378.51|375.61|22
1648484970000|2022-03-28 16:29:30|378.87|375.97|378.44|375.54|378.88|375.98|378.44|375.54|20
1648484980000|2022-03-28 16:29:40|378.42|375.52|378.35|375.45|378.5|375.6|378.29|375.39|18
1648484990000|2022-03-28 16:29:50|378.36|375.46|378.38|375.48|378.64|375.74|378.36|375.46|35
1648485000000|2022-03-28 16:30:00|378.43|375.53|378.09|375.19|378.43|375.53|377.98|375.08|34
1648485010000|2022-03-28 16:30:10|378.1|375.2|378.48|375.58|378.48|375.58|378.1|375.2|30
1648485020000|2022-03-28 16:30:20|378.49|375.59|379|376.1|379|376.1|378.49|375.59|31
1648485030000|2022-03-28 16:30:30|379.01|376.11|378.95|376.05|379.01|376.11|378.87|375.97|20
1648485040000|2022-03-28 16:30:40|378.96|376.06|378.9|376|378.96|376.06|378.76|375.86|30
1648485050000|2022-03-28 16:30:50|378.91|376.01|379.06|376.16|379.06|376.16|378.91|376.01|18
1648485060000|2022-03-28 16:31:00|379.07|376.17|379.1|376.2|379.21|376.31|379.07|376.17|20
1648485070000|2022-03-28 16:31:10|379.09|376.19|379.14|376.24|379.14|376.24|379.04|376.14|14
1648485080000|2022-03-28 16:31:20|379.15|376.25|379.57|376.67|379.57|376.67|379.15|376.25|21
1648485090000|2022-03-28 16:31:30|379.59|376.69|379.62|376.72|379.65|376.75|379.59|376.69|18
1648485100000|2022-03-28 16:31:40|379.65|376.75|379.77|376.87|379.77|376.87|379.65|376.75|12
1648485110000|2022-03-28 16:31:50|379.78|376.88|379.73|376.83|379.79|376.89|379.68|376.78|18
1648485120000|2022-03-28 16:32:00|379.77|376.87|379.8|376.9|379.81|376.91|379.71|376.81|17
1648485130000|2022-03-28 16:32:10|379.86|376.96|380.25|377.35|380.25|377.35|379.86|376.96|23
1648485140000|2022-03-28 16:32:20|380.29|377.39|380.27|377.37|380.36|377.46|380.27|377.37|20
1648485150000|2022-03-28 16:32:30|380.26|377.36|380.05|377.15|380.28|377.38|379.94|377.04|18
1648485160000|2022-03-28 16:32:40|380.02|377.12|379.96|377.06|380.1|377.2|379.82|376.92|25
1648485170000|2022-03-28 16:32:50|379.97|377.07|379.98|377.08|380.09|377.19|379.87|376.97|27
1648485180000|2022-03-28 16:33:00|379.99|377.09|380.24|377.34|380.24|377.34|379.98|377.08|23
1648485190000|2022-03-28 16:33:10|380.25|377.35|380.38|377.48|380.39|377.49|380.25|377.35|16
1648485200000|2022-03-28 16:33:20|380.42|377.52|380.5|377.6|380.59|377.69|380.38|377.48|20
1648485210000|2022-03-28 16:33:30|380.49|377.59|380.2|377.3|380.57|377.67|380.14|377.24|34
1648485220000|2022-03-28 16:33:40|380.25|377.35|380.15|377.25|380.26|377.36|380.15|377.25|14
1648485230000|2022-03-28 16:33:50|380.14|377.24|380.14|377.24|380.24|377.34|380.08|377.18|21
1648485240000|2022-03-28 16:34:00|380.08|377.18|380.11|377.21|380.11|377.21|380.02|377.12|20
1648485250000|2022-03-28 16:34:10|380.04|377.14|379.77|376.87|380.06|377.16|379.72|376.82|29
1648485260000|2022-03-28 16:34:20|379.75|376.85|379.98|377.08|380.04|377.14|379.75|376.85|28
1648485270000|2022-03-28 16:34:30|380|377.1|379.88|376.98|380.05|377.15|379.88|376.98|19
1648485280000|2022-03-28 16:34:40|379.89|376.99|379.82|376.92|379.99|377.09|379.76|376.86|22
1648485290000|2022-03-28 16:34:50|379.79|376.89|379.99|377.09|379.99|377.09|379.79|376.89|26
1648485300000|2022-03-28 16:35:00|379.97|377.07|380.14|377.24|380.23|377.33|379.96|377.06|29
1648485310000|2022-03-28 16:35:10|380.18|377.28|380.69|377.79|380.69|377.79|380.16|377.26|15
1648485320000|2022-03-28 16:35:20|380.71|377.81|381.07|378.17|381.07|378.17|380.71|377.81|26
1648485330000|2022-03-28 16:35:30|381.08|378.18|381.18|378.28|381.42|378.52|381.08|378.18|19
1648485340000|2022-03-28 16:35:40|381.15|378.25|380.97|378.07|381.18|378.28|380.97|378.07|14
1648485350000|2022-03-28 16:35:50|380.89|377.99|381.32|378.42|381.32|378.42|380.89|377.99|22
1648485360000|2022-03-28 16:36:00|381.33|378.43|381.05|378.15|381.41|378.51|381.04|378.14|24
1648485370000|2022-03-28 16:36:10|381.08|378.18|381.19|378.29|381.22|378.32|381.03|378.13|19
1648485380000|2022-03-28 16:36:20|381.18|378.28|381.15|378.25|381.22|378.32|381.13|378.23|17
1648485390000|2022-03-28 16:36:30|381.11|378.21|380.76|377.86|381.11|378.21|380.74|377.84|26
1648485400000|2022-03-28 16:36:40|380.75|377.85|380.74|377.84|380.77|377.87|380.74|377.84|13
1648485410000|2022-03-28 16:36:50|380.73|377.83|380.89|377.99|380.89|377.99|380.72|377.82|22
1648485420000|2022-03-28 16:37:00|380.86|377.96|380.92|378.02|380.99|378.09|380.86|377.96|19
1648485430000|2022-03-28 16:37:10|380.93|378.03|380.98|378.08|381|378.1|380.93|378.03|18
1648485440000|2022-03-28 16:37:20|381|378.1|381.11|378.21|381.16|378.26|380.97|378.07|27
1648485450000|2022-03-28 16:37:30|381.13|378.23|380.97|378.07|381.14|378.24|380.94|378.04|11
1648485460000|2022-03-28 16:37:40|380.99|378.09|381.14|378.24|381.19|378.29|380.92|378.02|27
1648485470000|2022-03-28 16:37:50|381.11|378.21|381.16|378.26|381.17|378.27|381.11|378.21|21
1648485480000|2022-03-28 16:38:00|381.14|378.24|381.09|378.19|381.14|378.24|381.07|378.17|20
1648485490000|2022-03-28 16:38:10|381.1|378.2|381.25|378.35|381.26|378.36|381.07|378.17|21
1648485500000|2022-03-28 16:38:20|381.26|378.36|381.24|378.34|381.27|378.37|381.22|378.32|19
1648485510000|2022-03-28 16:38:30|381.23|378.33|381.22|378.32|381.3|378.4|381.21|378.31|23
1648485520000|2022-03-28 16:38:40|381.24|378.34|381.02|378.12|381.25|378.35|381.02|378.12|26
1648485530000|2022-03-28 16:38:50|381.01|378.11|381.05|378.15|381.1|378.2|381|378.1|23
1648485540000|2022-03-28 16:39:00|381.06|378.16|380.84|377.94|381.06|378.16|380.82|377.92|23
1648485550000|2022-03-28 16:39:10|380.83|377.93|380.76|377.86|380.85|377.95|380.74|377.84|20
1648485560000|2022-03-28 16:39:20|380.77|377.87|380.91|378.01|380.93|378.03|380.76|377.86|15
1648485570000|2022-03-28 16:39:30|380.9|378|381.07|378.17|381.07|378.17|380.88|377.98|15
1648485580000|2022-03-28 16:39:40|381.06|378.16|381.09|378.19|381.09|378.19|381.04|378.14|23
1648485590000|2022-03-28 16:39:50|381.07|378.17|381.27|378.37|381.33|378.43|381.07|378.17|25
1648485600000|2022-03-28 16:40:00|381.29|378.39|381.31|378.41|381.37|378.47|381.26|378.36|19
1648485610000|2022-03-28 16:40:10|381.32|378.42|381.2|378.3|381.33|378.43|381.2|378.3|16
1648485620000|2022-03-28 16:40:20|381.17|378.27|381.1|378.2|381.17|378.27|381.08|378.18|13
1648485630000|2022-03-28 16:40:30|381.07|378.17|380.8|377.9|381.07|378.17|380.77|377.87|23
1648485640000|2022-03-28 16:40:40|380.77|377.87|380.73|377.83|380.8|377.9|380.73|377.83|15
1648485650000|2022-03-28 16:40:50|380.71|377.81|380.73|377.83|380.75|377.85|380.68|377.78|18
1648485660000|2022-03-28 16:41:00|380.74|377.84|380.94|378.04|380.97|378.07|380.71|377.81|24
1648485670000|2022-03-28 16:41:10|380.96|378.06|381.08|378.18|381.12|378.22|380.91|378.01|26
1648485680000|2022-03-28 16:41:20|381.09|378.19|381.25|378.35|381.28|378.38|381.09|378.19|25
1648485690000|2022-03-28 16:41:30|381.24|378.34|381.16|378.26|381.26|378.36|381.16|378.26|20
1648485700000|2022-03-28 16:41:40|381.13|378.23|381.1|378.2|381.2|378.3|381.1|378.2|21
1648485710000|2022-03-28 16:41:50|381.14|378.24|381.17|378.27|381.23|378.33|381.1|378.2|30
1648485720000|2022-03-28 16:42:00|381.26|378.36|381.27|378.37|381.28|378.38|381.2|378.3|23
1648485730000|2022-03-28 16:42:10|381.24|378.34|381.32|378.42|381.32|378.42|381.21|378.31|23
1648485740000|2022-03-28 16:42:20|381.31|378.41|381.31|378.41|381.32|378.42|381.3|378.4|4
1648485750000|2022-03-28 16:42:30|381.3|378.4|381.22|378.32|381.3|378.4|381.21|378.31|10
1648485760000|2022-03-28 16:42:40|381.21|378.31|381.08|378.18|381.22|378.32|381.06|378.16|13
1648485770000|2022-03-28 16:42:50|381.12|378.22|381.2|378.3|381.22|378.32|381.03|378.13|24
1648485780000|2022-03-28 16:43:00|381.27|378.37|381.1|378.2|381.27|378.37|381.04|378.14|27
1648485790000|2022-03-28 16:43:10|381.07|378.17|381.08|378.18|381.1|378.2|381.04|378.14|23
1648485800000|2022-03-28 16:43:20|380.99|378.09|381.03|378.13|381.05|378.15|380.9|378|27
1648485810000|2022-03-28 16:43:30|381.08|378.18|381|378.1|381.12|378.22|380.97|378.07|27
1648485820000|2022-03-28 16:43:40|380.99|378.09|380.93|378.03|381.01|378.11|380.89|377.99|22
1648485830000|2022-03-28 16:43:50|380.94|378.04|380.87|377.97|380.94|378.04|380.78|377.88|26
1648485840000|2022-03-28 16:44:00|380.89|377.99|380.86|377.96|380.93|378.03|380.86|377.96|22
1648485850000|2022-03-28 16:44:10|380.88|377.98|380.94|378.04|380.98|378.08|380.87|377.97|18
1648485860000|2022-03-28 16:44:20|380.95|378.05|380.87|377.97|380.95|378.05|380.83|377.93|21
1648485870000|2022-03-28 16:44:30|380.9|378|380.94|378.04|380.94|378.04|380.87|377.97|15
1648485880000|2022-03-28 16:44:40|380.93|378.03|380.87|377.97|380.94|378.04|380.87|377.97|15
1648485890000|2022-03-28 16:44:50|380.84|377.94|380.77|377.87|380.85|377.95|380.77|377.87|15
1648485900000|2022-03-28 16:45:00|380.74|377.84|380.59|377.69|380.74|377.84|380.58|377.68|25
1648485910000|2022-03-28 16:45:10|380.61|377.71|380.71|377.81|380.71|377.81|380.58|377.68|17
1648485920000|2022-03-28 16:45:20|380.69|377.79|380.72|377.82|380.76|377.86|380.67|377.77|17
1648485930000|2022-03-28 16:45:30|380.73|377.83|380.67|377.77|380.74|377.84|380.67|377.77|15
1648485940000|2022-03-28 16:45:40|380.65|377.75|380.77|377.87|380.82|377.92|380.6|377.7|26
1648485950000|2022-03-28 16:45:50|380.78|377.88|380.97|378.07|380.99|378.09|380.75|377.85|31
1648485960000|2022-03-28 16:46:00|380.93|378.03|381.07|378.17|381.1|378.2|380.89|377.99|29
1648485970000|2022-03-28 16:46:10|381.08|378.18|381.15|378.25|381.22|378.32|381.08|378.18|24
1648485980000|2022-03-28 16:46:20|381.16|378.26|381.15|378.25|381.19|378.29|381.11|378.21|21
1648485990000|2022-03-28 16:46:30|381.12|378.22|381.21|378.31|381.22|378.32|381.12|378.22|19
1648486000000|2022-03-28 16:46:40|381.22|378.32|381.15|378.25|381.24|378.34|381.13|378.23|18
1648486010000|2022-03-28 16:46:50|381.16|378.26|381.11|378.21|381.16|378.26|381.11|378.21|21
1648486020000|2022-03-28 16:47:00|381.08|378.18|380.96|378.06|381.09|378.19|380.93|378.03|27
1648486030000|2022-03-28 16:47:10|380.95|378.05|380.95|378.05|381.06|378.16|380.92|378.02|28
1648486040000|2022-03-28 16:47:20|380.96|378.06|381.12|378.22|381.13|378.23|380.96|378.06|20
1648486050000|2022-03-28 16:47:30|381.13|378.23|381.19|378.29|381.19|378.29|381.1|378.2|12
1648486060000|2022-03-28 16:47:40|381.17|378.27|381.18|378.28|381.24|378.34|381.17|378.27|14
1648486070000|2022-03-28 16:47:50|381.19|378.29|381.18|378.28|381.22|378.32|381.17|378.27|19
1648486080000|2022-03-28 16:48:00|381.19|378.29|381.24|378.34|381.27|378.37|381.17|378.27|24
1648486090000|2022-03-28 16:48:10|381.26|378.36|381.23|378.33|381.27|378.37|381.22|378.32|18
1648486100000|2022-03-28 16:48:20|381.24|378.34|381.25|378.35|381.25|378.35|381.22|378.32|18
1648486110000|2022-03-28 16:48:30|381.24|378.34|381.24|378.34|381.26|378.36|381.23|378.33|16
1648486120000|2022-03-28 16:48:40|381.25|378.35|381.33|378.43|381.33|378.43|381.24|378.34|14
1648486130000|2022-03-28 16:48:50|381.31|378.41|381.44|378.54|381.47|378.57|381.31|378.41|25
1648486140000|2022-03-28 16:49:00|381.45|378.55|381.45|378.55|381.47|378.57|381.43|378.53|7
1648486150000|2022-03-28 16:49:10|381.48|378.58|381.43|378.53|381.48|378.58|381.43|378.53|11
1648486160000|2022-03-28 16:49:20|381.46|378.56|381.44|378.54|381.48|378.58|381.43|378.53|13
1648486170000|2022-03-28 16:49:30|381.46|378.56|381.47|378.57|381.66|378.76|381.44|378.54|19
1648486180000|2022-03-28 16:49:40|381.5|378.6|381.46|378.56|381.5|378.6|381.46|378.56|7
1648486190000|2022-03-28 16:49:50|381.57|378.67|381.57|378.67|381.57|378.67|381.57|378.67|1
1648486200000|2022-03-28 16:50:00|381.58|378.68|381.49|378.59|381.58|378.68|381.45|378.55|21
1648486210000|2022-03-28 16:50:10|381.51|378.61|381.58|378.68|381.6|378.7|381.49|378.59|23
1648486220000|2022-03-28 16:50:20|381.6|378.7|381.54|378.64|381.6|378.7|381.54|378.64|12
1648486230000|2022-03-28 16:50:30|381.52|378.62|381.53|378.63|381.54|378.64|381.51|378.61|12
1648486240000|2022-03-28 16:50:40|381.52|378.62|381.52|378.62|381.53|378.63|381.51|378.61|9
1648486250000|2022-03-28 16:50:50|381.54|378.64|381.59|378.69|381.59|378.69|381.52|378.62|7
1648486260000|2022-03-28 16:51:00|381.57|378.67|381.59|378.69|381.6|378.7|381.57|378.67|7
1648486270000|2022-03-28 16:51:10|381.6|378.7|381.67|378.77|381.69|378.79|381.6|378.7|12
1648486280000|2022-03-28 16:51:20|381.7|378.8|381.68|378.78|381.78|378.88|381.67|378.77|14
1648486290000|2022-03-28 16:51:30|381.77|378.87|381.72|378.82|381.77|378.87|381.65|378.75|13
1648486300000|2022-03-28 16:51:40|381.7|378.8|381.69|378.79|381.73|378.83|381.67|378.77|17
1648486310000|2022-03-28 16:51:50|381.68|378.78|381.69|378.79|381.69|378.79|381.68|378.78|4
1648486330000|2022-03-28 16:52:10|381.77|378.87|381.71|378.81|381.78|378.88|381.71|378.81|7
1648486340000|2022-03-28 16:52:20|381.75|378.85|381.72|378.82|381.76|378.86|381.72|378.82|8
1648486350000|2022-03-28 16:52:30|381.71|378.81|381.69|378.79|381.72|378.82|381.66|378.76|13
1648486360000|2022-03-28 16:52:40|381.7|378.8|381.7|378.8|381.71|378.81|381.66|378.76|11
1648486370000|2022-03-28 16:52:50|381.71|378.81|381.72|378.82|381.73|378.83|381.7|378.8|8
1648486380000|2022-03-28 16:53:00|381.73|378.83|381.74|378.84|381.75|378.85|381.7|378.8|14
1648486400000|2022-03-28 16:53:20|381.75|378.85|381.75|378.85|381.77|378.87|381.73|378.83|6
1648486410000|2022-03-28 16:53:30|381.77|378.87|381.79|378.89|381.82|378.92|381.75|378.85|14
1648486420000|2022-03-28 16:53:40|381.78|378.88|381.85|378.95|381.89|378.99|381.71|378.81|24
1648486430000|2022-03-28 16:53:50|381.83|378.93|381.85|378.95|381.88|378.98|381.81|378.91|32
1648486440000|2022-03-28 16:54:00|381.87|378.97|381.74|378.84|381.87|378.97|381.71|378.81|26
1648486450000|2022-03-28 16:54:10|381.72|378.82|381.72|378.82|381.75|378.85|381.7|378.8|24
1648486460000|2022-03-28 16:54:20|381.73|378.83|381.68|378.78|381.74|378.84|381.67|378.77|13
1648486470000|2022-03-28 16:54:30|381.7|378.8|381.67|378.77|381.7|378.8|381.66|378.76|17
1648486480000|2022-03-28 16:54:40|381.68|378.78|381.68|378.78|381.7|378.8|381.67|378.77|8
1648486490000|2022-03-28 16:54:50|381.66|378.76|381.71|378.81|381.72|378.82|381.66|378.76|14
1648486500000|2022-03-28 16:55:00|381.7|378.8|381.76|378.86|381.78|378.88|381.69|378.79|21
1648486510000|2022-03-28 16:55:10|381.77|378.87|381.51|378.61|381.77|378.87|381.49|378.59|30
1648486520000|2022-03-28 16:55:20|381.5|378.6|381.12|378.22|381.53|378.63|381.08|378.18|29
1648486530000|2022-03-28 16:55:30|381.11|378.21|381.23|378.33|381.24|378.34|381|378.1|25
1648486540000|2022-03-28 16:55:40|381.24|378.34|381.22|378.32|381.26|378.36|381.22|378.32|19
1648486550000|2022-03-28 16:55:50|381.21|378.31|381.49|378.59|381.52|378.62|381.21|378.31|24
1648486560000|2022-03-28 16:56:00|381.52|378.62|381.59|378.69|381.64|378.74|381.47|378.57|23
1648486570000|2022-03-28 16:56:10|381.6|378.7|381.64|378.74|381.64|378.74|381.56|378.66|23
1648486580000|2022-03-28 16:56:20|381.61|378.71|381.7|378.8|381.72|378.82|381.6|378.7|18
1648486590000|2022-03-28 16:56:30|381.71|378.81|381.68|378.78|381.74|378.84|381.65|378.75|19
1648486600000|2022-03-28 16:56:40|381.67|378.77|381.66|378.76|381.68|378.78|381.66|378.76|6
1648486610000|2022-03-28 16:56:50|381.67|378.77|381.68|378.78|381.69|378.79|381.66|378.76|14
1648486620000|2022-03-28 16:57:00|381.66|378.76|381.69|378.79|381.7|378.8|381.65|378.75|21
1648486630000|2022-03-28 16:57:10|381.68|378.78|381.6|378.7|381.68|378.78|381.6|378.7|16
1648486640000|2022-03-28 16:57:20|381.61|378.71|381.61|378.71|381.62|378.72|381.6|378.7|10
1648486650000|2022-03-28 16:57:30|381.63|378.73|381.52|378.62|381.63|378.73|381.5|378.6|12
1648486660000|2022-03-28 16:57:40|381.49|378.59|381.53|378.63|381.58|378.68|381.49|378.59|27
1648486670000|2022-03-28 16:57:50|381.56|378.66|381.55|378.65|381.57|378.67|381.53|378.63|16
1648486680000|2022-03-28 16:58:00|381.52|378.62|381.62|378.72|381.63|378.73|381.52|378.62|25
1648486690000|2022-03-28 16:58:10|381.65|378.75|381.49|378.59|381.7|378.8|381.49|378.59|18
1648486700000|2022-03-28 16:58:20|381.42|378.52|381.37|378.47|381.46|378.56|381.37|378.47|15
1648486710000|2022-03-28 16:58:30|381.38|378.48|381.25|378.35|381.39|378.49|381.25|378.35|19
1648486720000|2022-03-28 16:58:40|381.23|378.33|381.13|378.23|381.24|378.34|381.09|378.19|17
1648486730000|2022-03-28 16:58:50|381.12|378.22|381.17|378.27|381.22|378.32|381.12|378.22|26
1648486740000|2022-03-28 16:59:00|381.16|378.26|381.19|378.29|381.2|378.3|381.15|378.25|22
1648486750000|2022-03-28 16:59:10|381.2|378.3|381.17|378.27|381.24|378.34|381.16|378.26|23
1648486760000|2022-03-28 16:59:20|381.14|378.24|381.13|378.23|381.18|378.28|381.13|378.23|14
1648486770000|2022-03-28 16:59:30|381.14|378.24|381.16|378.26|381.16|378.26|381.11|378.21|13
1648486780000|2022-03-28 16:59:40|381.15|378.25|381.15|378.25|381.17|378.27|381.11|378.21|30
1648486790000|2022-03-28 16:59:50|381.17|378.27|381.15|378.25|381.18|378.28|381.13|378.23|19
1648486800000|2022-03-28 17:00:00|381.16|378.26|381.17|378.27|381.2|378.3|381.14|378.24|19
1648486810000|2022-03-28 17:00:10|381.18|378.28|381.05|378.15|381.21|378.31|381.05|378.15|20
1648486820000|2022-03-28 17:00:20|381.04|378.14|380.93|378.03|381.1|378.2|380.89|377.99|28
1648486830000|2022-03-28 17:00:30|380.92|378.02|380.83|377.93|380.92|378.02|380.79|377.89|15
1648486840000|2022-03-28 17:00:40|380.84|377.94|381.05|378.15|381.05|378.15|380.82|377.92|24
1648486850000|2022-03-28 17:00:50|381.04|378.14|380.91|378.01|381.05|378.15|380.9|378|20
1648486860000|2022-03-28 17:01:00|380.84|377.94|380.74|377.84|380.89|377.99|380.72|377.82|17
1648486870000|2022-03-28 17:01:10|380.73|377.83|380.69|377.79|380.73|377.83|380.67|377.77|16
1648486880000|2022-03-28 17:01:20|380.67|377.77|380.33|377.43|380.67|377.77|380.33|377.43|21
1648486890000|2022-03-28 17:01:30|380.34|377.44|379.85|376.95|380.39|377.49|379.82|376.92|31
1648486900000|2022-03-28 17:01:40|379.83|376.93|379.58|376.68|379.89|376.99|379.53|376.63|38
1648486910000|2022-03-28 17:01:50|379.57|376.67|379.95|377.05|380|377.1|379.56|376.66|32
1648486920000|2022-03-28 17:02:00|379.96|377.06|380.28|377.38|380.28|377.38|379.95|377.05|30
1648486930000|2022-03-28 17:02:10|380.3|377.4|380.32|377.42|380.33|377.43|380.26|377.36|17
1648486940000|2022-03-28 17:02:20|380.29|377.39|380.34|377.44|380.43|377.53|380.29|377.39|18
1648486950000|2022-03-28 17:02:30|380.35|377.45|380.5|377.6|380.5|377.6|380.35|377.45|19
1648486960000|2022-03-28 17:02:40|380.48|377.58|380.17|377.27|380.53|377.63|380.12|377.22|29
1648486970000|2022-03-28 17:02:50|380.16|377.26|380.19|377.29|380.2|377.3|380.12|377.22|18
1648486980000|2022-03-28 17:03:00|380.13|377.23|380.25|377.35|380.27|377.37|380.13|377.23|19
1648486990000|2022-03-28 17:03:10|380.24|377.34|380.28|377.38|380.28|377.38|380.22|377.32|13
1648487000000|2022-03-28 17:03:20|380.26|377.36|380.37|377.47|380.39|377.49|380.26|377.36|18
1648487010000|2022-03-28 17:03:30|380.4|377.5|380.28|377.38|380.42|377.52|380.24|377.34|25
1648487020000|2022-03-28 17:03:40|380.26|377.36|380.15|377.25|380.31|377.41|380.12|377.22|22
1648487030000|2022-03-28 17:03:50|380.16|377.26|379.98|377.08|380.16|377.26|379.98|377.08|22
1648487040000|2022-03-28 17:04:00|380.01|377.11|379.8|376.9|380.01|377.11|379.8|376.9|17
1648487050000|2022-03-28 17:04:10|379.77|376.87|379.89|376.99|379.95|377.05|379.68|376.78|26
1648487060000|2022-03-28 17:04:20|379.92|377.02|380.26|377.36|380.29|377.39|379.88|376.98|29
1648487070000|2022-03-28 17:04:30|380.34|377.44|380.12|377.22|380.35|377.45|380.11|377.21|21
1648487080000|2022-03-28 17:04:40|380.11|377.21|380.22|377.32|380.28|377.38|380.11|377.21|19
1648487090000|2022-03-28 17:04:50|380.25|377.35|380.3|377.4|380.37|377.47|380.22|377.32|23
1648487100000|2022-03-28 17:05:00|380.27|377.37|380.29|377.39|380.35|377.45|380.27|377.37|19
1648487110000|2022-03-28 17:05:10|380.28|377.38|380.27|377.37|380.33|377.43|380.21|377.31|23
1648487120000|2022-03-28 17:05:20|380.29|377.39|380.3|377.4|380.31|377.41|380.22|377.32|18
1648487130000|2022-03-28 17:05:30|380.26|377.36|380.41|377.51|380.41|377.51|380.25|377.35|11
1648487140000|2022-03-28 17:05:40|380.4|377.5|380.39|377.49|380.47|377.57|380.39|377.49|15
1648487150000|2022-03-28 17:05:50|380.44|377.54|380.39|377.49|380.44|377.54|380.2|377.3|16
1648487160000|2022-03-28 17:06:00|380.38|377.48|379.72|376.82|380.38|377.48|379.72|376.82|30
1648487170000|2022-03-28 17:06:10|379.71|376.81|380.07|377.17|380.09|377.19|379.7|376.8|29
1648487180000|2022-03-28 17:06:20|380.06|377.16|380.06|377.16|380.08|377.18|379.99|377.09|15
1648487190000|2022-03-28 17:06:30|380.02|377.12|379.95|377.05|380.06|377.16|379.92|377.02|17
1648487200000|2022-03-28 17:06:40|379.96|377.06|380.04|377.14|380.09|377.19|379.96|377.06|23
1648487210000|2022-03-28 17:06:50|380.05|377.15|380.02|377.12|380.08|377.18|380|377.1|9
1648487220000|2022-03-28 17:07:00|380.01|377.11|380.12|377.22|380.12|377.22|380.01|377.11|10
1648487230000|2022-03-28 17:07:10|380.1|377.2|380.19|377.29|380.2|377.3|380.08|377.18|12
1648487240000|2022-03-28 17:07:20|380.2|377.3|380.23|377.33|380.24|377.34|380.2|377.3|9
1648487250000|2022-03-28 17:07:30|380.24|377.34|380.1|377.2|380.28|377.38|380.07|377.17|11
1648487260000|2022-03-28 17:07:40|380.06|377.16|379.76|376.86|380.09|377.19|379.76|376.86|31
1648487270000|2022-03-28 17:07:50|379.78|376.88|379.66|376.76|379.79|376.89|379.64|376.74|23
1648487280000|2022-03-28 17:08:00|379.63|376.73|379.59|376.69|379.63|376.73|379.58|376.68|10
1648487290000|2022-03-28 17:08:10|379.57|376.67|379.76|376.86|379.76|376.86|379.57|376.67|20
1648487300000|2022-03-28 17:08:20|379.8|376.9|379.73|376.83|379.83|376.93|379.73|376.83|20
1648487310000|2022-03-28 17:08:30|379.76|376.86|379.47|376.57|379.76|376.86|379.47|376.57|25
1648487320000|2022-03-28 17:08:40|379.5|376.6|379.76|376.86|379.78|376.88|379.46|376.56|25
1648487330000|2022-03-28 17:08:50|379.78|376.88|379.65|376.75|379.79|376.89|379.6|376.7|22
1648487340000|2022-03-28 17:09:00|379.63|376.73|379.53|376.63|379.67|376.77|379.51|376.61|20
1648487350000|2022-03-28 17:09:10|379.54|376.64|379.43|376.53|379.56|376.66|379.38|376.48|22
1648487360000|2022-03-28 17:09:20|379.41|376.51|379.45|376.55|379.45|376.55|379.41|376.51|13
1648487370000|2022-03-28 17:09:30|379.43|376.53|379.43|376.53|379.46|376.56|379.41|376.51|15
1648487380000|2022-03-28 17:09:40|379.42|376.52|379.39|376.49|379.45|376.55|379.37|376.47|10
1648487390000|2022-03-28 17:09:50|379.41|376.51|379.42|376.52|379.46|376.56|379.41|376.51|14
1648487400000|2022-03-28 17:10:00|379.43|376.53|379.41|376.51|379.44|376.54|379.37|376.47|16
1648487410000|2022-03-28 17:10:10|379.46|376.56|379.45|376.55|379.47|376.57|379.37|376.47|25
1648487420000|2022-03-28 17:10:20|379.44|376.54|379.4|376.5|379.45|376.55|379.33|376.43|23
1648487430000|2022-03-28 17:10:30|379.31|376.41|378.76|375.86|379.31|376.41|378.6|375.7|29
1648487440000|2022-03-28 17:10:40|378.81|375.91|378.85|375.95|378.86|375.96|378.74|375.84|25
1648487450000|2022-03-28 17:10:50|378.81|375.91|378.78|375.88|378.89|375.99|378.62|375.72|22
1648487460000|2022-03-28 17:11:00|378.81|375.91|378.82|375.92|378.92|376.02|378.79|375.89|22
1648487470000|2022-03-28 17:11:10|378.83|375.93|378.9|376|378.9|376|378.79|375.89|24
1648487480000|2022-03-28 17:11:20|378.92|376.02|378.94|376.04|378.94|376.04|378.88|375.98|21
1648487490000|2022-03-28 17:11:30|378.96|376.06|378.95|376.05|379|376.1|378.92|376.02|25
1648487500000|2022-03-28 17:11:40|378.96|376.06|379.05|376.15|379.06|376.16|378.96|376.06|18
1648487510000|2022-03-28 17:11:50|379.04|376.14|379.05|376.15|379.05|376.15|378.98|376.08|18
1648487520000|2022-03-28 17:12:00|378.99|376.09|378.73|375.83|379.05|376.15|378.73|375.83|25
1648487530000|2022-03-28 17:12:10|378.72|375.82|378.87|375.97|378.87|375.97|378.72|375.82|23
1648487540000|2022-03-28 17:12:20|378.86|375.96|378.7|375.8|378.86|375.96|378.67|375.77|25
1648487550000|2022-03-28 17:12:30|378.68|375.78|378.69|375.79|378.74|375.84|378.68|375.78|13
1648487560000|2022-03-28 17:12:40|378.71|375.81|378.67|375.77|378.71|375.81|378.65|375.75|18
1648487570000|2022-03-28 17:12:50|378.68|375.78|378.65|375.75|378.71|375.81|378.65|375.75|21
1648487580000|2022-03-28 17:13:00|378.66|375.76|378.43|375.53|378.7|375.8|378.4|375.5|28
1648487590000|2022-03-28 17:13:10|378.42|375.52|378.34|375.44|378.46|375.56|378.33|375.43|29
1648487600000|2022-03-28 17:13:20|378.39|375.49|378.28|375.38|378.4|375.5|378.27|375.37|21
1648487610000|2022-03-28 17:13:30|378.31|375.41|378.13|375.23|378.34|375.44|378.1|375.2|27
1648487620000|2022-03-28 17:13:40|378.14|375.24|378.14|375.24|378.16|375.26|378.11|375.21|24
1648487630000|2022-03-28 17:13:50|378.13|375.23|378.12|375.22|378.21|375.31|378.12|375.22|18
1648487640000|2022-03-28 17:14:00|378.13|375.23|378.14|375.24|378.16|375.26|378.12|375.22|19
1648487650000|2022-03-28 17:14:10|378.15|375.25|378.15|375.25|378.19|375.29|378.12|375.22|28
1648487660000|2022-03-28 17:14:20|378.16|375.26|378.12|375.22|378.17|375.27|378.11|375.21|32
1648487670000|2022-03-28 17:14:30|378.17|375.27|378.03|375.13|378.17|375.27|377.99|375.09|28
1648487680000|2022-03-28 17:14:40|378.04|375.14|378.19|375.29|378.2|375.3|378.01|375.11|18
1648487690000|2022-03-28 17:14:50|378.18|375.28|378.21|375.31|378.22|375.32|378.17|375.27|20
1648487700000|2022-03-28 17:15:00|378.2|375.3|378.09|375.19|378.23|375.33|378.03|375.13|26
1648487710000|2022-03-28 17:15:10|378.15|375.25|378.05|375.15|378.15|375.25|378.03|375.13|28
1648487720000|2022-03-28 17:15:20|378.06|375.16|378.02|375.12|378.08|375.18|377.98|375.08|18
1648487730000|2022-03-28 17:15:30|378.01|375.11|377.95|375.05|378.01|375.11|377.93|375.03|10
1648487740000|2022-03-28 17:15:40|377.96|375.06|377.95|375.05|377.96|375.06|377.94|375.04|21
1648487750000|2022-03-28 17:15:50|377.94|375.04|377.96|375.06|377.98|375.08|377.94|375.04|19
1648487760000|2022-03-28 17:16:00|377.95|375.05|377.98|375.08|378|375.1|377.92|375.02|30
1648487770000|2022-03-28 17:16:10|378.06|375.16|378.01|375.11|378.06|375.16|377.97|375.07|19
1648487780000|2022-03-28 17:16:20|378|375.1|378.07|375.17|378.07|375.17|377.92|375.02|28
1648487790000|2022-03-28 17:16:30|377.99|375.09|377.91|375.01|378.06|375.16|377.91|375.01|22
1648487800000|2022-03-28 17:16:40|377.93|375.03|377.89|374.99|377.96|375.06|377.89|374.99|16
1648487810000|2022-03-28 17:16:50|377.88|374.98|377.82|374.92|377.88|374.98|377.82|374.92|11
1648487820000|2022-03-28 17:17:00|377.84|374.94|377.96|375.06|377.99|375.09|377.82|374.92|19
1648487830000|2022-03-28 17:17:10|377.97|375.07|378.06|375.16|378.06|375.16|377.95|375.05|22
1648487840000|2022-03-28 17:17:20|378.07|375.17|378.1|375.2|378.11|375.21|378.06|375.16|14
1648487850000|2022-03-28 17:17:30|378.09|375.19|378.11|375.21|378.13|375.23|378.09|375.19|16
1648487860000|2022-03-28 17:17:40|378.12|375.22|378.19|375.29|378.19|375.29|378.12|375.22|22
1648487870000|2022-03-28 17:17:50|378.15|375.25|378.14|375.24|378.16|375.26|378.14|375.24|8
1648487880000|2022-03-28 17:18:00|378.15|375.25|378.16|375.26|378.19|375.29|378.13|375.23|11
1648487890000|2022-03-28 17:18:10|378.15|375.25|378.19|375.29|378.19|375.29|378.14|375.24|17
1648487900000|2022-03-28 17:18:20|378.2|375.3|378.31|375.41|378.34|375.44|378.19|375.29|21
1648487910000|2022-03-28 17:18:30|378.32|375.42|378.36|375.46|378.38|375.48|378.32|375.42|14
1648487920000|2022-03-28 17:18:40|378.39|375.49|378.34|375.44|378.39|375.49|378.32|375.42|18
1648487930000|2022-03-28 17:18:50|378.36|375.46|378.31|375.41|378.41|375.51|378.25|375.35|25
1648487940000|2022-03-28 17:19:00|378.3|375.4|378.31|375.41|378.33|375.43|378.28|375.38|20
1648487950000|2022-03-28 17:19:10|378.3|375.4|378.56|375.66|378.56|375.66|378.3|375.4|28
1648487960000|2022-03-28 17:19:20|378.58|375.68|378.55|375.65|378.58|375.68|378.52|375.62|12
1648487970000|2022-03-28 17:19:30|378.54|375.64|378.61|375.71|378.65|375.75|378.54|375.64|21
1648487980000|2022-03-28 17:19:40|378.62|375.72|378.64|375.74|378.65|375.75|378.56|375.66|29
1648487990000|2022-03-28 17:19:50|378.63|375.73|378.61|375.71|378.65|375.75|378.56|375.66|13
1648488000000|2022-03-28 17:20:00|378.63|375.73|378.59|375.69|378.72|375.82|378.56|375.66|17
1648488010000|2022-03-28 17:20:10|378.61|375.71|378.46|375.56|378.62|375.72|378.42|375.52|27
1648488020000|2022-03-28 17:20:20|378.47|375.57|378.35|375.45|378.47|375.57|378.35|375.45|13
1648488030000|2022-03-28 17:20:30|378.34|375.44|378.32|375.42|378.34|375.44|378.3|375.4|8
1648488040000|2022-03-28 17:20:40|378.33|375.43|378.31|375.41|378.33|375.43|378.29|375.39|17
1648488050000|2022-03-28 17:20:50|378.29|375.39|378.3|375.4|378.33|375.43|378.29|375.39|6
1648488060000|2022-03-28 17:21:00|378.29|375.39|378.24|375.34|378.29|375.39|378.24|375.34|3
1648488070000|2022-03-28 17:21:10|378.28|375.38|378.35|375.45|378.36|375.46|378.28|375.38|21
1648488080000|2022-03-28 17:21:20|378.33|375.43|378.35|375.45|378.37|375.47|378.33|375.43|11
1648488090000|2022-03-28 17:21:30|378.36|375.46|378.63|375.73|378.66|375.76|378.34|375.44|26
1648488100000|2022-03-28 17:21:40|378.64|375.74|378.63|375.73|378.67|375.77|378.55|375.65|31
1648488110000|2022-03-28 17:21:50|378.65|375.75|378.87|375.97|378.88|375.98|378.59|375.69|28
1648488120000|2022-03-28 17:22:00|378.86|375.96|378.99|376.09|379.01|376.11|378.86|375.96|23
1648488130000|2022-03-28 17:22:10|379|376.1|378.77|375.87|379|376.1|378.77|375.87|19
1648488140000|2022-03-28 17:22:20|378.74|375.84|378.7|375.8|378.77|375.87|378.68|375.78|19
1648488150000|2022-03-28 17:22:30|378.69|375.79|378.61|375.71|378.69|375.79|378.61|375.71|10
1648488160000|2022-03-28 17:22:40|378.6|375.7|378.59|375.69|378.61|375.71|378.58|375.68|16
1648488170000|2022-03-28 17:22:50|378.6|375.7|378.61|375.71|378.68|375.78|378.57|375.67|27
1648488180000|2022-03-28 17:23:00|378.6|375.7|378.58|375.68|378.61|375.71|378.56|375.66|23
1648488190000|2022-03-28 17:23:10|378.56|375.66|378.4|375.5|378.59|375.69|378.37|375.47|19
1648488200000|2022-03-28 17:23:20|378.41|375.51|378.4|375.5|378.42|375.52|378.38|375.48|22
1648488210000|2022-03-28 17:23:30|378.42|375.52|378.62|375.72|378.62|375.72|378.42|375.52|21
1648488220000|2022-03-28 17:23:40|378.6|375.7|378.6|375.7|378.6|375.7|378.59|375.69|3
1648488230000|2022-03-28 17:23:50|378.59|375.69|378.53|375.63|378.6|375.7|378.51|375.61|19
1648488240000|2022-03-28 17:24:00|378.55|375.65|378.5|375.6|378.55|375.65|378.5|375.6|12
1648488250000|2022-03-28 17:24:10|378.51|375.61|378.71|375.81|378.71|375.81|378.5|375.6|29
1648488260000|2022-03-28 17:24:20|378.72|375.82|378.89|375.99|378.92|376.02|378.71|375.81|28
1648488270000|2022-03-28 17:24:30|378.88|375.98|378.64|375.74|378.88|375.98|378.62|375.72|28
1648488280000|2022-03-28 17:24:40|378.68|375.78|378.65|375.75|378.69|375.79|378.62|375.72|19
1648488290000|2022-03-28 17:24:50|378.66|375.76|378.68|375.78|378.71|375.81|378.65|375.75|22
1648488300000|2022-03-28 17:25:00|378.69|375.79|378.71|375.81|378.71|375.81|378.54|375.64|28
1648488310000|2022-03-28 17:25:10|378.7|375.8|378.69|375.79|378.71|375.81|378.66|375.76|24
1648488320000|2022-03-28 17:25:20|378.7|375.8|378.67|375.77|378.7|375.8|378.67|375.77|4
1648488330000|2022-03-28 17:25:30|378.68|375.78|378.77|375.87|378.8|375.9|378.67|375.77|25
1648488340000|2022-03-28 17:25:40|378.74|375.84|378.76|375.86|378.77|375.87|378.73|375.83|25
1648488350000|2022-03-28 17:25:50|378.77|375.87|379.08|376.18|379.09|376.19|378.77|375.87|22
1648488360000|2022-03-28 17:26:00|379.07|376.17|379.06|376.16|379.08|376.18|379.02|376.12|23
1648488370000|2022-03-28 17:26:10|379.07|376.17|379.09|376.19|379.12|376.22|379.06|376.16|22
1648488380000|2022-03-28 17:26:20|379.07|376.17|379.18|376.28|379.19|376.29|379.07|376.17|15
1648488390000|2022-03-28 17:26:30|379.28|376.38|379.21|376.31|379.29|376.39|379.11|376.21|14
1648488400000|2022-03-28 17:26:40|379.22|376.32|379.26|376.36|379.26|376.36|379.21|376.31|9
1648488410000|2022-03-28 17:26:50|379.25|376.35|379.3|376.4|379.32|376.42|379.16|376.26|23
1648488420000|2022-03-28 17:27:00|379.31|376.41|379.43|376.53|379.51|376.61|379.31|376.41|24
1648488430000|2022-03-28 17:27:10|379.44|376.54|379.31|376.41|379.45|376.55|379.3|376.4|23
1648488440000|2022-03-28 17:27:20|379.29|376.39|379.33|376.43|379.34|376.44|379.29|376.39|15
1648488450000|2022-03-28 17:27:30|379.34|376.44|379.43|376.53|379.48|376.58|379.32|376.42|21
1648488460000|2022-03-28 17:27:40|379.39|376.49|379.42|376.52|379.45|376.55|379.39|376.49|10
1648488470000|2022-03-28 17:27:50|379.43|376.53|379.34|376.44|379.54|376.64|379.32|376.42|25
1648488480000|2022-03-28 17:28:00|379.35|376.45|379.54|376.64|379.54|376.64|379.33|376.43|20
1648488490000|2022-03-28 17:28:10|379.55|376.65|379.64|376.74|379.65|376.75|379.55|376.65|17
1648488500000|2022-03-28 17:28:20|379.71|376.81|379.6|376.7|379.76|376.86|379.55|376.65|24
1648488510000|2022-03-28 17:28:30|379.58|376.68|379.65|376.75|379.68|376.78|379.58|376.68|27
1648488520000|2022-03-28 17:28:40|379.64|376.74|379.63|376.73|379.69|376.79|379.61|376.71|17
1648488530000|2022-03-28 17:28:50|379.64|376.74|379.65|376.75|379.67|376.77|379.62|376.72|17
1648488540000|2022-03-28 17:29:00|379.66|376.76|379.67|376.77|379.67|376.77|379.65|376.75|6
1648488550000|2022-03-28 17:29:10|379.68|376.78|379.67|376.77|379.68|376.78|379.65|376.75|6
1648488560000|2022-03-28 17:29:20|379.68|376.78|379.64|376.74|379.69|376.79|379.64|376.74|6
1648488570000|2022-03-28 17:29:30|379.65|376.75|379.66|376.76|379.7|376.8|379.64|376.74|10
1648488580000|2022-03-28 17:29:40|379.67|376.77|379.65|376.75|379.72|376.82|379.61|376.71|11
1648488590000|2022-03-28 17:29:50|379.64|376.74|379.65|376.75|379.65|376.75|379.62|376.72|6
1648488600000|2022-03-28 17:30:00|379.69|376.79|379.25|376.35|379.69|376.79|379.25|376.35|19
1648488610000|2022-03-28 17:30:10|379.24|376.34|379.46|376.56|379.46|376.56|379.24|376.34|18
1648488620000|2022-03-28 17:30:20|379.45|376.55|379.49|376.59|379.54|376.64|379.43|376.53|19
1648488630000|2022-03-28 17:30:30|379.5|376.6|379.5|376.6|379.5|376.6|379.49|376.59|3
1648488640000|2022-03-28 17:30:40|379.47|376.57|379.26|376.36|379.47|376.57|379.26|376.36|13
1648488650000|2022-03-28 17:30:50|379.25|376.35|379.26|376.36|379.28|376.38|379.22|376.32|19
1648488660000|2022-03-28 17:31:00|379.27|376.37|379.38|376.48|379.45|376.55|379.25|376.35|14
1648488670000|2022-03-28 17:31:10|379.35|376.45|379.38|376.48|379.38|376.48|379.35|376.45|6
1648488680000|2022-03-28 17:31:20|379.4|376.5|379.44|376.54|379.5|376.6|379.38|376.48|17
1648488690000|2022-03-28 17:31:30|379.42|376.52|379.31|376.41|379.42|376.52|379.31|376.41|20
1648488700000|2022-03-28 17:31:40|379.21|376.31|379.16|376.26|379.22|376.32|379.16|376.26|17
1648488710000|2022-03-28 17:31:50|379.17|376.27|379.25|376.35|379.25|376.35|379.16|376.26|17
1648488720000|2022-03-28 17:32:00|379.27|376.37|379.03|376.13|379.27|376.37|379.03|376.13|16
1648488730000|2022-03-28 17:32:10|379.04|376.14|379.18|376.28|379.21|376.31|378.96|376.06|21
1648488740000|2022-03-28 17:32:20|379.17|376.27|379.29|376.39|379.29|376.39|379.16|376.26|17
1648488750000|2022-03-28 17:32:30|379.28|376.38|379.38|376.48|379.41|376.51|379.28|376.38|18
1648488760000|2022-03-28 17:32:40|379.4|376.5|379.37|376.47|379.4|376.5|379.32|376.42|20
1648488770000|2022-03-28 17:32:50|379.35|376.45|379.34|376.44|379.39|376.49|379.33|376.43|17
1648488780000|2022-03-28 17:33:00|379.33|376.43|379.16|376.26|379.33|376.43|379.16|376.26|26
1648488790000|2022-03-28 17:33:10|379.17|376.27|379.17|376.27|379.17|376.27|379.14|376.24|8
1648488800000|2022-03-28 17:33:20|379.16|376.26|379.31|376.41|379.38|376.48|379.14|376.24|23
1648488810000|2022-03-28 17:33:30|379.33|376.43|379.37|376.47|379.44|376.54|379.32|376.42|26
1648488820000|2022-03-28 17:33:40|379.38|376.48|379.36|376.46|379.39|376.49|379.35|376.45|10
1648488830000|2022-03-28 17:33:50|379.35|376.45|379.34|376.44|379.35|376.45|379.33|376.43|6
1648488840000|2022-03-28 17:34:00|379.33|376.43|379.36|376.46|379.37|376.47|379.32|376.42|17
1648488850000|2022-03-28 17:34:10|379.35|376.45|379.37|376.47|379.39|376.49|379.33|376.43|14
1648488860000|2022-03-28 17:34:20|379.38|376.48|379.52|376.62|379.53|376.63|379.38|376.48|15
1648488870000|2022-03-28 17:34:30|379.53|376.63|379.5|376.6|379.54|376.64|379.46|376.56|12
1648488880000|2022-03-28 17:34:40|379.48|376.58|379.49|376.59|379.5|376.6|379.45|376.55|11
1648488890000|2022-03-28 17:34:50|379.48|376.58|379.47|376.57|379.49|376.59|379.45|376.55|9
1648488900000|2022-03-28 17:35:00|379.48|376.58|379.49|376.59|379.49|376.59|379.47|376.57|5
1648488910000|2022-03-28 17:35:10|379.5|376.6|379.49|376.59|379.5|376.6|379.49|376.59|2
1648488920000|2022-03-28 17:35:20|379.51|376.61|379.51|376.61|379.51|376.61|379.51|376.61|1
1648488930000|2022-03-28 17:35:30|379.5|376.6|379.36|376.46|379.53|376.63|379.35|376.45|18
1648488940000|2022-03-28 17:35:40|379.35|376.45|379.47|376.57|379.47|376.57|379.3|376.4|18
1648488950000|2022-03-28 17:35:50|379.48|376.58|379.53|376.63|379.61|376.71|379.46|376.56|20
1648488960000|2022-03-28 17:36:00|379.6|376.7|379.54|376.64|379.6|376.7|379.54|376.64|10
1648488970000|2022-03-28 17:36:10|379.55|376.65|379.55|376.65|379.56|376.66|379.53|376.63|4
1648488980000|2022-03-28 17:36:20|379.6|376.7|379.63|376.73|379.64|376.74|379.6|376.7|7
1648488990000|2022-03-28 17:36:30|379.64|376.74|379.71|376.81|379.72|376.82|379.63|376.73|14
1648489000000|2022-03-28 17:36:40|379.73|376.83|379.83|376.93|379.94|377.04|379.71|376.81|27
1648489010000|2022-03-28 17:36:50|379.99|377.09|379.77|376.87|379.99|377.09|379.77|376.87|22
1648489020000|2022-03-28 17:37:00|379.83|376.93|379.85|376.95|379.88|376.98|379.81|376.91|15
1648489030000|2022-03-28 17:37:10|379.84|376.94|379.87|376.97|379.92|377.02|379.77|376.87|24
1648489040000|2022-03-28 17:37:20|379.89|376.99|380.06|377.16|380.23|377.33|379.89|376.99|18
1648489050000|2022-03-28 17:37:30|380.07|377.17|380.12|377.22|380.15|377.25|380.01|377.11|28
1648489060000|2022-03-28 17:37:40|380.13|377.23|380.04|377.14|380.13|377.23|380.03|377.13|17
1648489070000|2022-03-28 17:37:50|380.03|377.13|380.04|377.14|380.08|377.18|380.02|377.12|26
1648489080000|2022-03-28 17:38:00|380.05|377.15|380.04|377.14|380.11|377.21|380.03|377.13|22
1648489090000|2022-03-28 17:38:10|380.05|377.15|380.06|377.16|380.09|377.19|380.04|377.14|8
1648489100000|2022-03-28 17:38:20|380.05|377.15|380.05|377.15|380.08|377.18|380.02|377.12|19
1648489110000|2022-03-28 17:38:30|380.04|377.14|380.08|377.18|380.09|377.19|380.04|377.14|7
1648489120000|2022-03-28 17:38:40|380.07|377.17|380.19|377.29|380.19|377.29|380.07|377.17|10
1648489130000|2022-03-28 17:38:50|380.23|377.33|380.39|377.49|380.5|377.6|380.17|377.27|28
1648489140000|2022-03-28 17:39:00|380.4|377.5|380.27|377.37|380.42|377.52|380.2|377.3|16
1648489150000|2022-03-28 17:39:10|380.2|377.3|380.21|377.31|380.28|377.38|380.2|377.3|18
1648489160000|2022-03-28 17:39:20|380.14|377.24|380.15|377.25|380.2|377.3|380.14|377.24|13
1648489170000|2022-03-28 17:39:30|380.18|377.28|380.1|377.2|380.18|377.28|380.04|377.14|23
1648489180000|2022-03-28 17:39:40|380.12|377.22|380.12|377.22|380.12|377.22|380.06|377.16|16
1648489190000|2022-03-28 17:39:50|380.06|377.16|380.07|377.17|380.12|377.22|380.06|377.16|19
1648489200000|2022-03-28 17:40:00|380.11|377.21|379.92|377.02|380.12|377.22|379.92|377.02|15
1648489210000|2022-03-28 17:40:10|379.97|377.07|380.11|377.21|380.11|377.21|379.96|377.06|13
1648489220000|2022-03-28 17:40:20|380.12|377.22|380.15|377.25|380.15|377.25|380.08|377.18|9
1648489230000|2022-03-28 17:40:30|380.16|377.26|380.17|377.27|380.19|377.29|380.16|377.26|12
1648489240000|2022-03-28 17:40:40|380.15|377.25|380.16|377.26|380.24|377.34|380.11|377.21|14
1648489250000|2022-03-28 17:40:50|380.12|377.22|380.04|377.14|380.19|377.29|379.99|377.09|13
1648489260000|2022-03-28 17:41:00|380.05|377.15|380.06|377.16|380.07|377.17|380.01|377.11|17
1648489270000|2022-03-28 17:41:10|380.05|377.15|379.94|377.04|380.05|377.15|379.9|377|17
1648489280000|2022-03-28 17:41:20|379.95|377.05|380.17|377.27|380.17|377.27|379.93|377.03|19
1648489290000|2022-03-28 17:41:30|380.18|377.28|380.08|377.18|380.18|377.28|380.05|377.15|9
1648489300000|2022-03-28 17:41:40|380.09|377.19|380.1|377.2|380.11|377.21|380.04|377.14|7
1648489310000|2022-03-28 17:41:50|380.09|377.19|380.01|377.11|380.1|377.2|379.97|377.07|10
1648489320000|2022-03-28 17:42:00|379.96|377.06|380|377.1|380.01|377.11|379.96|377.06|9
1648489330000|2022-03-28 17:42:10|379.98|377.08|379.96|377.06|379.99|377.09|379.91|377.01|15
1648489340000|2022-03-28 17:42:20|379.95|377.05|379.94|377.04|379.96|377.06|379.85|376.95|24
1648489350000|2022-03-28 17:42:30|379.95|377.05|379.95|377.05|379.96|377.06|379.93|377.03|15
1648489360000|2022-03-28 17:42:40|379.94|377.04|379.94|377.04|379.94|377.04|379.93|377.03|7
1648489370000|2022-03-28 17:42:50|379.93|377.03|379.98|377.08|379.98|377.08|379.88|376.98|14
1648489380000|2022-03-28 17:43:00|379.96|377.06|379.93|377.03|379.98|377.08|379.9|377|13
1648489390000|2022-03-28 17:43:10|379.94|377.04|379.98|377.08|380|377.1|379.93|377.03|7
1648489400000|2022-03-28 17:43:20|379.97|377.07|379.95|377.05|379.97|377.07|379.93|377.03|7
1648489410000|2022-03-28 17:43:30|379.96|377.06|379.93|377.03|379.98|377.08|379.92|377.02|11
1648489420000|2022-03-28 17:43:40|379.94|377.04|379.93|377.03|379.94|377.04|379.92|377.02|5
1648489430000|2022-03-28 17:43:50|379.92|377.02|379.86|376.96|379.92|377.02|379.85|376.95|10
1648489440000|2022-03-28 17:44:00|379.85|376.95|379.97|377.07|379.97|377.07|379.85|376.95|19
1648489450000|2022-03-28 17:44:10|379.96|377.06|379.96|377.06|379.97|377.07|379.94|377.04|9
1648489460000|2022-03-28 17:44:20|379.98|377.08|379.99|377.09|379.99|377.09|379.96|377.06|6
1648489470000|2022-03-28 17:44:30|379.96|377.06|380.1|377.2|380.12|377.22|379.95|377.05|17
1648489480000|2022-03-28 17:44:40|380.11|377.21|380.12|377.22|380.13|377.23|380.11|377.21|5
1648489490000|2022-03-28 17:44:50|380.11|377.21|380.14|377.24|380.14|377.24|380.11|377.21|9
1648489500000|2022-03-28 17:45:00|380.15|377.25|380.43|377.53|380.43|377.53|380.15|377.25|21
1648489510000|2022-03-28 17:45:10|380.42|377.52|380.48|377.58|380.48|377.58|380.42|377.52|8
1648489520000|2022-03-28 17:45:20|380.46|377.56|380.54|377.64|380.54|377.64|380.45|377.55|16
1648489530000|2022-03-28 17:45:30|380.55|377.65|380.63|377.73|380.63|377.73|380.52|377.62|16
1648489540000|2022-03-28 17:45:40|380.61|377.71|380.5|377.6|380.62|377.72|380.45|377.55|19
1648489550000|2022-03-28 17:45:50|380.51|377.61|380.55|377.65|380.55|377.65|380.5|377.6|8
1648489560000|2022-03-28 17:46:00|380.56|377.66|380.57|377.67|380.57|377.67|380.56|377.66|4
1648489570000|2022-03-28 17:46:10|380.56|377.66|380.5|377.6|380.57|377.67|380.5|377.6|5
1648489580000|2022-03-28 17:46:20|380.48|377.58|380.36|377.46|380.48|377.58|380.36|377.46|17
1648489590000|2022-03-28 17:46:30|380.34|377.44|380.18|377.28|380.44|377.54|380.18|377.28|19
1648489600000|2022-03-28 17:46:40|380.19|377.29|380.08|377.18|380.19|377.29|379.94|377.04|25
1648489610000|2022-03-28 17:46:50|380.15|377.25|380.13|377.23|380.15|377.25|380.1|377.2|22
1648489620000|2022-03-28 17:47:00|380.12|377.22|379.92|377.02|380.12|377.22|379.86|376.96|21
1648489630000|2022-03-28 17:47:10|379.9|377|379.88|376.98|379.9|377|379.85|376.95|12
1648489640000|2022-03-28 17:47:20|379.86|376.96|380.06|377.16|380.06|377.16|379.86|376.96|21
1648489650000|2022-03-28 17:47:30|380.07|377.17|380.27|377.37|380.27|377.37|380.07|377.17|13
1648489660000|2022-03-28 17:47:40|380.29|377.39|380.28|377.38|380.3|377.4|380.26|377.36|12
1648489670000|2022-03-28 17:47:50|380.29|377.39|380.28|377.38|380.3|377.4|380.28|377.38|6
1648489680000|2022-03-28 17:48:00|380.26|377.36|380.17|377.27|380.29|377.39|380.1|377.2|21
1648489690000|2022-03-28 17:48:10|380.16|377.26|380.15|377.25|380.16|377.26|380.08|377.18|11
1648489700000|2022-03-28 17:48:20|380.16|377.26|380.06|377.16|380.23|377.33|380.06|377.16|12
1648489710000|2022-03-28 17:48:30|380.12|377.22|380.09|377.19|380.12|377.22|380.08|377.18|16
1648489720000|2022-03-28 17:48:40|380.08|377.18|380.15|377.25|380.2|377.3|380.07|377.17|14
1648489730000|2022-03-28 17:48:50|380.18|377.28|380.15|377.25|380.18|377.28|380.14|377.24|8
1648489740000|2022-03-28 17:49:00|380.14|377.24|380.05|377.15|380.14|377.24|380.05|377.15|12
1648489750000|2022-03-28 17:49:10|380.06|377.16|379.99|377.09|380.06|377.16|379.97|377.07|12
1648489760000|2022-03-28 17:49:20|380|377.1|380.01|377.11|380.02|377.12|379.98|377.08|7
1648489770000|2022-03-28 17:49:30|380.03|377.13|380.03|377.13|380.05|377.15|380.02|377.12|7
1648489780000|2022-03-28 17:49:40|380.04|377.14|380.2|377.3|380.2|377.3|380.04|377.14|15
1648489790000|2022-03-28 17:49:50|380.21|377.31|379.69|376.79|380.21|377.31|379.69|376.79|25
1648489800000|2022-03-28 17:50:00|379.68|376.78|379.6|376.7|379.69|376.79|379.57|376.67|23
1648489810000|2022-03-28 17:50:10|379.62|376.72|379.72|376.82|379.75|376.85|379.6|376.7|20
1648489820000|2022-03-28 17:50:20|379.71|376.81|379.71|376.81|379.76|376.86|379.71|376.81|19
1648489830000|2022-03-28 17:50:30|379.7|376.8|379.65|376.75|379.71|376.81|379.61|376.71|10
1648489840000|2022-03-28 17:50:40|379.64|376.74|379.71|376.81|379.71|376.81|379.64|376.74|10
1648489850000|2022-03-28 17:50:50|379.73|376.83|379.81|376.91|379.81|376.91|379.73|376.83|11
1648489860000|2022-03-28 17:51:00|379.8|376.9|379.9|377|379.95|377.05|379.79|376.89|24
1648489870000|2022-03-28 17:51:10|379.93|377.03|379.82|376.92|379.93|377.03|379.82|376.92|19
1648489880000|2022-03-28 17:51:20|379.83|376.93|379.91|377.01|379.96|377.06|379.82|376.92|10
1648489890000|2022-03-28 17:51:30|379.92|377.02|379.99|377.09|380|377.1|379.88|376.98|19
1648489900000|2022-03-28 17:51:40|380|377.1|380.02|377.12|380.04|377.14|379.99|377.09|16
1648489910000|2022-03-28 17:51:50|380.01|377.11|380.03|377.13|380.05|377.15|380.01|377.11|9
1648489920000|2022-03-28 17:52:00|380.04|377.14|380.11|377.21|380.11|377.21|380.04|377.14|9
1648489930000|2022-03-28 17:52:10|380.12|377.22|380.15|377.25|380.17|377.27|380.01|377.11|25
1648489940000|2022-03-28 17:52:20|380.16|377.26|380.1|377.2|380.18|377.28|380.1|377.2|8
1648489950000|2022-03-28 17:52:30|380.11|377.21|380.18|377.28|380.18|377.28|380.11|377.21|12
1648489960000|2022-03-28 17:52:40|380.19|377.29|380.2|377.3|380.21|377.31|380.19|377.29|7
1648489970000|2022-03-28 17:52:50|380.19|377.29|380.23|377.33|380.23|377.33|380.18|377.28|8
1648489980000|2022-03-28 17:53:00|380.24|377.34|380.4|377.5|380.41|377.51|380.2|377.3|20
1648489990000|2022-03-28 17:53:10|380.41|377.51|380.47|377.57|380.47|377.57|380.4|377.5|20
1648490000000|2022-03-28 17:53:20|380.48|377.58|380.49|377.59|380.58|377.68|380.47|377.57|20
1648490010000|2022-03-28 17:53:30|380.5|377.6|380.49|377.59|380.5|377.6|380.47|377.57|16
1648490020000|2022-03-28 17:53:40|380.48|377.58|380.49|377.59|380.52|377.62|380.48|377.58|22
1648490030000|2022-03-28 17:53:50|380.5|377.6|380.5|377.6|380.5|377.6|380.47|377.57|12
1648490040000|2022-03-28 17:54:00|380.51|377.61|380.48|377.58|380.51|377.61|380.43|377.53|18
1648490050000|2022-03-28 17:54:10|380.47|377.57|380.48|377.58|380.49|377.59|380.47|377.57|14
1648490060000|2022-03-28 17:54:20|380.49|377.59|380.46|377.56|380.49|377.59|380.45|377.55|8
1648490070000|2022-03-28 17:54:30|380.47|377.57|380.46|377.56|380.48|377.58|380.46|377.56|9
1648490080000|2022-03-28 17:54:40|380.44|377.54|380.37|377.47|380.47|377.57|380.37|377.47|12
1648490090000|2022-03-28 17:54:50|380.38|377.48|380.37|377.47|380.4|377.5|380.35|377.45|11
1648490100000|2022-03-28 17:55:00|380.38|377.48|380.26|377.36|380.4|377.5|380.26|377.36|20
1648490110000|2022-03-28 17:55:10|380.27|377.37|380.27|377.37|380.28|377.38|380.26|377.36|9
1648490120000|2022-03-28 17:55:20|380.28|377.38|380.27|377.37|380.28|377.38|380.27|377.37|4
1648490130000|2022-03-28 17:55:30|380.24|377.34|380.13|377.23|380.24|377.34|380.04|377.14|13
1648490140000|2022-03-28 17:55:40|380.1|377.2|380.08|377.18|380.11|377.21|380.01|377.11|19
1648490150000|2022-03-28 17:55:50|380.07|377.17|380.1|377.2|380.11|377.21|380.07|377.17|8
1648490160000|2022-03-28 17:56:00|380.11|377.21|380.07|377.17|380.16|377.26|380.05|377.15|7
1648490170000|2022-03-28 17:56:10|380.08|377.18|379.98|377.08|380.08|377.18|379.96|377.06|16
1648490180000|2022-03-28 17:56:20|379.99|377.09|380.05|377.15|380.07|377.17|379.99|377.09|14
1648490190000|2022-03-28 17:56:30|380.06|377.16|380.11|377.21|380.11|377.21|380.04|377.14|10
1648490200000|2022-03-28 17:56:40|380.1|377.2|380|377.1|380.11|377.21|380|377.1|11
1648490210000|2022-03-28 17:56:50|379.96|377.06|379.94|377.04|379.97|377.07|379.92|377.02|20
1648490220000|2022-03-28 17:57:00|379.95|377.05|379.74|376.84|379.95|377.05|379.71|376.81|24
1648490230000|2022-03-28 17:57:10|379.73|376.83|379.72|376.82|379.75|376.85|379.72|376.82|17
1648490240000|2022-03-28 17:57:20|379.73|376.83|379.76|376.86|379.79|376.89|379.72|376.82|22
1648490250000|2022-03-28 17:57:30|379.77|376.87|379.84|376.94|379.88|376.98|379.75|376.85|29
1648490260000|2022-03-28 17:57:40|379.85|376.95|380.01|377.11|380.04|377.14|379.85|376.95|27
1648490270000|2022-03-28 17:57:50|380|377.1|379.87|376.97|380|377.1|379.84|376.94|20
1648490280000|2022-03-28 17:58:00|379.88|376.98|379.96|377.06|379.97|377.07|379.87|376.97|15
1648490290000|2022-03-28 17:58:10|379.95|377.05|379.91|377.01|379.95|377.05|379.86|376.96|14
1648490300000|2022-03-28 17:58:20|379.9|377|379.81|376.91|379.9|377|379.81|376.91|14
1648490310000|2022-03-28 17:58:30|379.84|376.94|379.81|376.91|379.84|376.94|379.79|376.89|4
1648490320000|2022-03-28 17:58:40|379.82|376.92|379.82|376.92|379.84|376.94|379.81|376.91|20
1648490330000|2022-03-28 17:58:50|379.84|376.94|379.83|376.93|379.85|376.95|379.81|376.91|8
1648490340000|2022-03-28 17:59:00|379.84|376.94|379.86|376.96|379.86|376.96|379.8|376.9|20
1648490350000|2022-03-28 17:59:10|379.85|376.95|379.87|376.97|379.92|377.02|379.85|376.95|17
1648490360000|2022-03-28 17:59:20|379.86|376.96|379.88|376.98|379.88|376.98|379.82|376.92|16
1648490370000|2022-03-28 17:59:30|379.85|376.95|379.79|376.89|379.85|376.95|379.74|376.84|13
1648490380000|2022-03-28 17:59:40|379.82|376.92|379.8|376.9|379.83|376.93|379.79|376.89|14
1648490390000|2022-03-28 17:59:50|379.79|376.89|379.81|376.91|379.81|376.91|379.74|376.84|9
1648490400000|2022-03-28 18:00:00|379.75|376.85|379.66|376.76|379.81|376.91|379.62|376.72|28
1648490410000|2022-03-28 18:00:10|379.75|376.85|379.65|376.75|379.77|376.87|379.63|376.73|27
1648490420000|2022-03-28 18:00:20|379.64|376.74|379.64|376.74|379.69|376.79|379.63|376.73|17
1648490430000|2022-03-28 18:00:30|379.66|376.76|379.71|376.81|379.73|376.83|379.61|376.71|20
1648490440000|2022-03-28 18:00:40|379.69|376.79|379.71|376.81|379.73|376.83|379.69|376.79|26
1648490450000|2022-03-28 18:00:50|379.7|376.8|379.58|376.68|379.7|376.8|379.57|376.67|24
1648490460000|2022-03-28 18:01:00|379.57|376.67|379.56|376.66|379.58|376.68|379.52|376.62|28
1648490470000|2022-03-28 18:01:10|379.58|376.68|379.54|376.64|379.58|376.68|379.53|376.63|18
1648490480000|2022-03-28 18:01:20|379.56|376.66|379.57|376.67|379.57|376.67|379.52|376.62|17
1648490490000|2022-03-28 18:01:30|379.56|376.66|379.6|376.7|379.67|376.77|379.54|376.64|21
1648490500000|2022-03-28 18:01:40|379.59|376.69|379.64|376.74|379.67|376.77|379.59|376.69|26
1648490510000|2022-03-28 18:01:50|379.63|376.73|379.64|376.74|379.64|376.74|379.62|376.72|6
1648490520000|2022-03-28 18:02:00|379.63|376.73|379.64|376.74|379.66|376.76|379.62|376.72|18
1648490530000|2022-03-28 18:02:10|379.63|376.73|379.58|376.68|379.63|376.73|379.54|376.64|11
1648490540000|2022-03-28 18:02:20|379.57|376.67|379.58|376.68|379.59|376.69|379.57|376.67|20
1648490550000|2022-03-28 18:02:30|379.57|376.67|379.63|376.73|379.66|376.76|379.57|376.67|13
1648490560000|2022-03-28 18:02:40|379.64|376.74|379.69|376.79|379.72|376.82|379.63|376.73|26
1648490570000|2022-03-28 18:02:50|379.7|376.8|379.77|376.87|379.79|376.89|379.7|376.8|19
1648490580000|2022-03-28 18:03:00|379.76|376.86|379.91|377.01|379.91|377.01|379.76|376.86|29
1648490590000|2022-03-28 18:03:10|380.06|377.16|379.97|377.07|380.07|377.17|379.93|377.03|22
1648490600000|2022-03-28 18:03:20|379.98|377.08|379.96|377.06|380|377.1|379.93|377.03|17
1648490610000|2022-03-28 18:03:30|379.94|377.04|379.99|377.09|379.99|377.09|379.93|377.03|21
1648490620000|2022-03-28 18:03:40|380.03|377.13|380.14|377.24|380.17|377.27|380.01|377.11|22
1648490630000|2022-03-28 18:03:50|380.17|377.27|380.15|377.25|380.2|377.3|380.11|377.21|20
1648490640000|2022-03-28 18:04:00|380.16|377.26|380.02|377.12|380.16|377.26|380|377.1|29
1648490650000|2022-03-28 18:04:10|380.01|377.11|380.11|377.21|380.11|377.21|380.01|377.11|8
1648490660000|2022-03-28 18:04:20|380.1|377.2|380.06|377.16|380.11|377.21|380.05|377.15|15
1648490670000|2022-03-28 18:04:30|380.07|377.17|380.05|377.15|380.09|377.19|380.01|377.11|17
1648490680000|2022-03-28 18:04:40|380.06|377.16|380.08|377.18|380.08|377.18|380.04|377.14|10
1648490690000|2022-03-28 18:04:50|380.09|377.19|380.08|377.18|380.13|377.23|380.07|377.17|18
1648490700000|2022-03-28 18:05:00|380.07|377.17|379.9|377|380.08|377.18|379.87|376.97|21
1648490710000|2022-03-28 18:05:10|379.89|376.99|379.77|376.87|379.91|377.01|379.77|376.87|22
1648490720000|2022-03-28 18:05:20|379.75|376.85|379.77|376.87|379.78|376.88|379.71|376.81|16
1648490730000|2022-03-28 18:05:30|379.82|376.92|379.82|376.92|379.86|376.96|379.82|376.92|17
1648490740000|2022-03-28 18:05:40|379.83|376.93|379.82|376.92|379.84|376.94|379.8|376.9|18
1648490750000|2022-03-28 18:05:50|379.81|376.91|379.83|376.93|379.84|376.94|379.8|376.9|14
1648490760000|2022-03-28 18:06:00|379.82|376.92|379.73|376.83|379.84|376.94|379.73|376.83|11
1648490770000|2022-03-28 18:06:10|379.74|376.84|379.74|376.84|379.74|376.84|379.7|376.8|13
1648490780000|2022-03-28 18:06:20|379.76|376.86|379.75|376.85|379.76|376.86|379.72|376.82|20
1648490790000|2022-03-28 18:06:30|379.74|376.84|379.73|376.83|379.76|376.86|379.7|376.8|15
1648490800000|2022-03-28 18:06:40|379.71|376.81|379.76|376.86|379.79|376.89|379.71|376.81|17
1648490810000|2022-03-28 18:06:50|379.79|376.89|379.74|376.84|379.79|376.89|379.74|376.84|5
1648490820000|2022-03-28 18:07:00|379.73|376.83|379.73|376.83|379.74|376.84|379.73|376.83|3
1648490830000|2022-03-28 18:07:10|379.75|376.85|379.76|376.86|379.76|376.86|379.74|376.84|8
1648490840000|2022-03-28 18:07:20|379.77|376.87|379.78|376.88|379.78|376.88|379.77|376.87|4
1648490850000|2022-03-28 18:07:30|379.79|376.89|379.84|376.94|379.85|376.95|379.79|376.89|6
1648490860000|2022-03-28 18:07:40|379.85|376.95|379.87|376.97|379.88|376.98|379.83|376.93|11
1648490870000|2022-03-28 18:07:50|379.86|376.96|379.86|376.96|379.87|376.97|379.84|376.94|10
1648490880000|2022-03-28 18:08:00|379.85|376.95|379.86|376.96|379.86|376.96|379.84|376.94|3
1648490890000|2022-03-28 18:08:10|379.85|376.95|379.87|376.97|379.87|376.97|379.85|376.95|7
1648490900000|2022-03-28 18:08:20|379.88|376.98|379.95|377.05|379.99|377.09|379.87|376.97|24
1648490910000|2022-03-28 18:08:30|379.97|377.07|379.96|377.06|379.98|377.08|379.88|376.98|25
1648490920000|2022-03-28 18:08:40|379.97|377.07|379.92|377.02|379.97|377.07|379.87|376.97|28
1648490930000|2022-03-28 18:08:50|379.9|377|379.96|377.06|379.96|377.06|379.9|377|18
1648490940000|2022-03-28 18:09:00|379.95|377.05|379.92|377.02|379.95|377.05|379.92|377.02|9
1648490950000|2022-03-28 18:09:10|379.91|377.01|379.94|377.04|379.95|377.05|379.89|376.99|10
1648490960000|2022-03-28 18:09:20|379.93|377.03|379.65|376.75|379.94|377.04|379.64|376.74|18
1648490970000|2022-03-28 18:09:30|379.71|376.81|379.71|376.81|379.74|376.84|379.68|376.78|14
1648490980000|2022-03-28 18:09:40|379.69|376.79|379.73|376.83|379.75|376.85|379.69|376.79|26
1648490990000|2022-03-28 18:09:50|379.71|376.81|379.71|376.81|379.72|376.82|379.69|376.79|11
1648491000000|2022-03-28 18:10:00|379.72|376.82|379.73|376.83|379.77|376.87|379.71|376.81|23
1648491010000|2022-03-28 18:10:10|379.74|376.84|379.72|376.82|379.75|376.85|379.67|376.77|14
1648491020000|2022-03-28 18:10:20|379.71|376.81|379.87|376.97|379.9|377|379.71|376.81|24
1648491030000|2022-03-28 18:10:30|379.88|376.98|379.86|376.96|379.9|377|379.86|376.96|9
1648491040000|2022-03-28 18:10:40|379.87|376.97|379.85|376.95|379.91|377.01|379.83|376.93|20
1648491050000|2022-03-28 18:10:50|379.87|376.97|379.91|377.01|379.91|377.01|379.84|376.94|19
1648491060000|2022-03-28 18:11:00|379.9|377|379.8|376.9|379.93|377.03|379.8|376.9|21
1648491070000|2022-03-28 18:11:10|379.81|376.91|379.74|376.84|379.81|376.91|379.72|376.82|19
1648491080000|2022-03-28 18:11:20|379.75|376.85|379.73|376.83|379.76|376.86|379.69|376.79|24
1648491090000|2022-03-28 18:11:30|379.75|376.85|379.76|376.86|379.78|376.88|379.72|376.82|17
1648491100000|2022-03-28 18:11:40|379.75|376.85|379.72|376.82|379.75|376.85|379.71|376.81|20
1648491110000|2022-03-28 18:11:50|379.73|376.83|379.67|376.77|379.74|376.84|379.65|376.75|16
1648491120000|2022-03-28 18:12:00|379.66|376.76|379.44|376.54|379.66|376.76|379.42|376.52|30
1648491130000|2022-03-28 18:12:10|379.43|376.53|379.41|376.51|379.44|376.54|379.4|376.5|15
1648491140000|2022-03-28 18:12:20|379.42|376.52|379.4|376.5|379.43|376.53|379.37|376.47|19
1648491150000|2022-03-28 18:12:30|379.38|376.48|379.35|376.45|379.4|376.5|379.34|376.44|16
1648491160000|2022-03-28 18:12:40|379.36|376.46|379.3|376.4|379.37|376.47|379.28|376.38|27
1648491170000|2022-03-28 18:12:50|379.31|376.41|379.28|376.38|379.34|376.44|379.27|376.37|24
1648491180000|2022-03-28 18:13:00|379.27|376.37|379.31|376.41|379.32|376.42|379.27|376.37|13
1648491190000|2022-03-28 18:13:10|379.3|376.4|379.21|376.31|379.31|376.41|379.21|376.31|9
1648491200000|2022-03-28 18:13:20|379.23|376.33|379.25|376.35|379.27|376.37|379.18|376.28|26
1648491210000|2022-03-28 18:13:30|379.23|376.33|379.34|376.44|379.37|376.47|379.21|376.31|23
1648491220000|2022-03-28 18:13:40|379.35|376.45|379.33|376.43|379.4|376.5|379.3|376.4|21
1648491230000|2022-03-28 18:13:50|379.39|376.49|379.44|376.54|379.48|376.58|379.37|376.47|19
1648491240000|2022-03-28 18:14:00|379.46|376.56|379.44|376.54|379.49|376.59|379.43|376.53|19
1648491250000|2022-03-28 18:14:10|379.45|376.55|379.45|376.55|379.48|376.58|379.45|376.55|14
1648491260000|2022-03-28 18:14:20|379.46|376.56|379.41|376.51|379.46|376.56|379.4|376.5|16
1648491270000|2022-03-28 18:14:30|379.44|376.54|379.47|376.57|379.5|376.6|379.41|376.51|23
1648491280000|2022-03-28 18:14:40|379.43|376.53|379.4|376.5|379.47|376.57|379.4|376.5|24
1648491290000|2022-03-28 18:14:50|379.42|376.52|379.49|376.59|379.49|376.59|379.4|376.5|19
1648491300000|2022-03-28 18:15:00|379.5|376.6|379.48|376.58|379.52|376.62|379.48|376.58|23
1648491310000|2022-03-28 18:15:10|379.47|376.57|379.48|376.58|379.49|376.59|379.46|376.56|10
1648491320000|2022-03-28 18:15:20|379.47|376.57|379.46|376.56|379.48|376.58|379.45|376.55|11
1648491330000|2022-03-28 18:15:30|379.47|376.57|379.49|376.59|379.51|376.61|379.45|376.55|16
1648491340000|2022-03-28 18:15:40|379.48|376.58|380.13|377.23|380.13|377.23|379.48|376.58|33
1648491350000|2022-03-28 18:15:50|380.16|377.26|380.18|377.28|380.23|377.33|380.06|377.16|24
1648491360000|2022-03-28 18:16:00|380.22|377.32|380.48|377.58|380.5|377.6|380.22|377.32|26
1648491370000|2022-03-28 18:16:10|380.49|377.59|380.46|377.56|380.5|377.6|380.42|377.52|15
1648491380000|2022-03-28 18:16:20|380.47|377.57|380.56|377.66|380.58|377.68|380.32|377.42|17
1648491390000|2022-03-28 18:16:30|380.52|377.62|380.74|377.84|380.92|378.02|380.5|377.6|27
1648491400000|2022-03-28 18:16:40|380.75|377.85|380.75|377.85|380.78|377.88|380.73|377.83|13
1648491410000|2022-03-28 18:16:50|380.76|377.86|381.18|378.28|381.42|378.52|380.75|377.85|26
1648491420000|2022-03-28 18:17:00|381.16|378.26|380.98|378.08|381.19|378.29|380.98|378.08|27
1648491430000|2022-03-28 18:17:10|380.93|378.03|380.7|377.8|380.93|378.03|380.68|377.78|23
1648491440000|2022-03-28 18:17:20|380.69|377.79|380.81|377.91|381.07|378.17|380.69|377.79|26
1648491450000|2022-03-28 18:17:30|380.84|377.94|380.97|378.07|381.15|378.25|380.84|377.94|18
1648491460000|2022-03-28 18:17:40|380.96|378.06|381.4|378.5|381.51|378.61|380.96|378.06|23
1648491470000|2022-03-28 18:17:50|381.37|378.47|381.28|378.38|381.37|378.47|381.26|378.36|25
1648491480000|2022-03-28 18:18:00|381.29|378.39|381.35|378.45|381.46|378.56|381.29|378.39|30
1648491490000|2022-03-28 18:18:10|381.37|378.47|381.54|378.64|381.7|378.8|381.3|378.4|29
1648491500000|2022-03-28 18:18:20|381.59|378.69|381.67|378.77|381.7|378.8|381.58|378.68|13
1648491510000|2022-03-28 18:18:30|381.66|378.76|382.43|379.53|382.43|379.53|381.66|378.76|20
1648491520000|2022-03-28 18:18:40|382.44|379.54|382.56|379.66|382.62|379.72|382.44|379.54|29
1648491530000|2022-03-28 18:18:50|382.65|379.75|382.48|379.58|382.77|379.87|382.48|379.58|25
1648491540000|2022-03-28 18:19:00|382.46|379.56|382.56|379.66|382.61|379.71|382.46|379.56|29
1648491550000|2022-03-28 18:19:10|382.59|379.69|382.38|379.48|382.59|379.69|382.27|379.37|32
1648491560000|2022-03-28 18:19:20|382.4|379.5|382.36|379.46|382.57|379.67|382.36|379.46|28
1648491570000|2022-03-28 18:19:30|382.34|379.44|382.32|379.42|382.39|379.49|382.25|379.35|28
1648491580000|2022-03-28 18:19:40|382.31|379.41|382.44|379.54|382.44|379.54|382.31|379.41|16
1648491590000|2022-03-28 18:19:50|382.42|379.52|382.63|379.73|382.63|379.73|382.42|379.52|16
1648491600000|2022-03-28 18:20:00|382.64|379.74|382.67|379.77|382.68|379.78|382.62|379.72|18
1648491610000|2022-03-28 18:20:10|382.68|379.78|382.43|379.53|382.68|379.78|382.42|379.52|28
1648491620000|2022-03-28 18:20:20|382.42|379.52|382.52|379.62|382.57|379.67|382.35|379.45|27
1648491630000|2022-03-28 18:20:30|382.51|379.61|382.34|379.44|382.51|379.61|382.34|379.44|23
1648491640000|2022-03-28 18:20:40|382.47|379.57|382.94|380.04|382.94|380.04|382.47|379.57|26
1648491650000|2022-03-28 18:20:50|383.06|380.16|383.76|380.86|383.92|381.02|383.06|380.16|37
1648491660000|2022-03-28 18:21:00|383.73|380.83|383.69|380.79|383.88|380.98|383.62|380.72|30
1648491670000|2022-03-28 18:21:10|383.68|380.78|383.71|380.81|383.75|380.85|383.68|380.78|16
1648491680000|2022-03-28 18:21:20|383.75|380.85|383.69|380.79|383.82|380.92|383.67|380.77|29
1648491690000|2022-03-28 18:21:30|383.71|380.81|383.77|380.87|383.8|380.9|383.66|380.76|23
1648491700000|2022-03-28 18:21:40|383.69|380.79|383.65|380.75|383.74|380.84|383.61|380.71|21
1648491710000|2022-03-28 18:21:50|383.67|380.77|383.5|380.6|383.7|380.8|383.45|380.55|23
1648491720000|2022-03-28 18:22:00|383.51|380.61|383.46|380.56|383.55|380.65|383.46|380.56|22
1648491730000|2022-03-28 18:22:10|383.47|380.57|383.31|380.41|383.48|380.58|383.29|380.39|23
1648491740000|2022-03-28 18:22:20|383.33|380.43|383.19|380.29|383.33|380.43|383.19|380.29|23
1648491750000|2022-03-28 18:22:30|383.17|380.27|383.11|380.21|383.2|380.3|383.11|380.21|18
1648491760000|2022-03-28 18:22:40|383.12|380.22|383.25|380.35|383.25|380.35|383.12|380.22|20
1648491770000|2022-03-28 18:22:50|383.24|380.34|383.22|380.32|383.26|380.36|383.21|380.31|26
1648491780000|2022-03-28 18:23:00|383.23|380.33|383.21|380.31|383.24|380.34|383.2|380.3|19
1648491790000|2022-03-28 18:23:10|383.23|380.33|383.22|380.32|383.23|380.33|383.16|380.26|17
1648491800000|2022-03-28 18:23:20|383.24|380.34|383.23|380.33|383.32|380.42|383.19|380.29|16
1648491810000|2022-03-28 18:23:30|383.22|380.32|383.23|380.33|383.28|380.38|383.2|380.3|11
1648491820000|2022-03-28 18:23:40|383.22|380.32|383.21|380.31|383.26|380.36|383.21|380.31|12
1648491830000|2022-03-28 18:23:50|383.23|380.33|383.21|380.31|383.29|380.39|383.21|380.31|13
1648491840000|2022-03-28 18:24:00|383.23|380.33|383.27|380.37|383.27|380.37|383.21|380.31|13
1648491850000|2022-03-28 18:24:10|383.25|380.35|383.31|380.41|383.31|380.41|383.24|380.34|17
1648491860000|2022-03-28 18:24:20|383.29|380.39|383.24|380.34|383.31|380.41|383.19|380.29|20
1648491870000|2022-03-28 18:24:30|383.26|380.36|383.24|380.34|383.32|380.42|383.22|380.32|13
1648491880000|2022-03-28 18:24:40|383.23|380.33|383.24|380.34|383.29|380.39|383.23|380.33|14
1648491890000|2022-03-28 18:24:50|383.21|380.31|382.61|379.71|383.25|380.35|382.61|379.71|34
1648491900000|2022-03-28 18:25:00|382.58|379.68|382.35|379.45|382.58|379.68|382.34|379.44|21
1648491910000|2022-03-28 18:25:10|382.28|379.38|382.09|379.19|382.33|379.43|382.04|379.14|30
1648491920000|2022-03-28 18:25:20|382.1|379.2|382.62|379.72|382.65|379.75|382.04|379.14|26
1648491930000|2022-03-28 18:25:30|382.61|379.71|382.57|379.67|382.66|379.76|382.55|379.65|24
1648491940000|2022-03-28 18:25:40|382.65|379.75|382.89|379.99|382.9|380|382.65|379.75|13
1648491950000|2022-03-28 18:25:50|382.9|380|383.3|380.4|383.46|380.56|382.9|380|32
1648491960000|2022-03-28 18:26:00|383.32|380.42|383.47|380.57|383.51|380.61|383.31|380.41|27
1648491970000|2022-03-28 18:26:10|383.48|380.58|383.38|380.48|383.51|380.61|383.38|380.48|30
1648491980000|2022-03-28 18:26:20|383.32|380.42|383.37|380.47|383.37|380.47|383.26|380.36|25
1648491990000|2022-03-28 18:26:30|383.36|380.46|383.24|380.34|383.36|380.46|383.17|380.27|16
1648492000000|2022-03-28 18:26:40|383.26|380.36|383.36|380.46|383.4|380.5|383.24|380.34|24
1648492010000|2022-03-28 18:26:50|383.34|380.44|383.1|380.2|383.34|380.44|383.09|380.19|29
1648492020000|2022-03-28 18:27:00|383.11|380.21|383.08|380.18|383.13|380.23|383.07|380.17|17
1648492030000|2022-03-28 18:27:10|383.09|380.19|383.09|380.19|383.11|380.21|383.07|380.17|18
1648492040000|2022-03-28 18:27:20|383.08|380.18|383.05|380.15|383.1|380.2|383.05|380.15|16
1648492050000|2022-03-28 18:27:30|382.99|380.09|383|380.1|383.05|380.15|382.96|380.06|29
1648492060000|2022-03-28 18:27:40|383.01|380.11|382.99|380.09|383.03|380.13|382.99|380.09|10
1648492070000|2022-03-28 18:27:50|382.98|380.08|383.03|380.13|383.03|380.13|382.98|380.08|18
1648492080000|2022-03-28 18:28:00|383.02|380.12|383.22|380.32|383.23|380.33|383.02|380.12|22
1648492090000|2022-03-28 18:28:10|383.23|380.33|383.31|380.41|383.34|380.44|383.23|380.33|15
1648492100000|2022-03-28 18:28:20|383.3|380.4|383.23|380.33|383.31|380.41|383.21|380.31|22
1648492110000|2022-03-28 18:28:30|383.22|380.32|383.34|380.44|383.36|380.46|383.22|380.32|23
1648492120000|2022-03-28 18:28:40|383.35|380.45|383.35|380.45|383.37|380.47|383.34|380.44|18
1648492130000|2022-03-28 18:28:50|383.34|380.44|383.28|380.38|383.38|380.48|383.28|380.38|22
1648492140000|2022-03-28 18:29:00|383.22|380.32|383.27|380.37|383.28|380.38|383.18|380.28|27
1648492150000|2022-03-28 18:29:10|383.26|380.36|383.51|380.61|383.54|380.64|383.22|380.32|20
1648492160000|2022-03-28 18:29:20|383.48|380.58|383.5|380.6|383.54|380.64|383.46|380.56|25
1648492170000|2022-03-28 18:29:30|383.51|380.61|383.5|380.6|383.52|380.62|383.47|380.57|14
1648492180000|2022-03-28 18:29:40|383.51|380.61|383.53|380.63|383.53|380.63|383.5|380.6|17
1648492190000|2022-03-28 18:29:50|383.51|380.61|383.52|380.62|383.53|380.63|383.51|380.61|8
1648492200000|2022-03-28 18:30:00|383.51|380.61|383.56|380.66|383.58|380.68|383.5|380.6|18
1648492210000|2022-03-28 18:30:10|383.57|380.67|383.3|380.4|383.59|380.69|383.2|380.3|21
1648492220000|2022-03-28 18:30:20|383.29|380.39|383.25|380.35|383.3|380.4|383.24|380.34|23
1648492230000|2022-03-28 18:30:30|383.26|380.36|383.26|380.36|383.32|380.42|383.23|380.33|25
1648492240000|2022-03-28 18:30:40|383.27|380.37|383.36|380.46|383.38|380.48|383.27|380.37|13
1648492250000|2022-03-28 18:30:50|383.37|380.47|383.52|380.62|383.53|380.63|383.37|380.47|29
1648492260000|2022-03-28 18:31:00|383.51|380.61|383.38|380.48|383.51|380.61|383.38|380.48|13
1648492270000|2022-03-28 18:31:10|383.39|380.49|383.2|380.3|383.39|380.49|383.17|380.27|19
1648492280000|2022-03-28 18:31:20|383.19|380.29|383.02|380.12|383.2|380.3|383.02|380.12|23
1648492290000|2022-03-28 18:31:30|383.01|380.11|382.85|379.95|383.01|380.11|382.85|379.95|16
1648492300000|2022-03-28 18:31:40|382.84|379.94|382.84|379.94|382.87|379.97|382.83|379.93|12
1648492310000|2022-03-28 18:31:50|382.82|379.92|382.81|379.91|382.95|380.05|382.81|379.91|18
1648492320000|2022-03-28 18:32:00|382.75|379.85|382.93|380.03|383|380.1|382.72|379.82|27
1648492330000|2022-03-28 18:32:10|382.95|380.05|383.03|380.13|383.04|380.14|382.91|380.01|23
1648492340000|2022-03-28 18:32:20|383|380.1|383|380.1|383.02|380.12|382.99|380.09|16
1648492350000|2022-03-28 18:32:30|383.01|380.11|383.01|380.11|383.02|380.12|382.99|380.09|11
1648492360000|2022-03-28 18:32:40|382.99|380.09|382.83|379.93|383.02|380.12|382.83|379.93|18
1648492370000|2022-03-28 18:32:50|382.84|379.94|383.14|380.24|383.14|380.24|382.8|379.9|28
1648492380000|2022-03-28 18:33:00|383.15|380.25|383.36|380.46|383.36|380.46|383.11|380.21|29
1648492390000|2022-03-28 18:33:10|383.35|380.45|383.45|380.55|383.45|380.55|383.35|380.45|16
1648492400000|2022-03-28 18:33:20|383.46|380.56|383.47|380.57|383.47|380.57|383.44|380.54|23
1648492410000|2022-03-28 18:33:30|383.45|380.55|383.44|380.54|383.47|380.57|383.44|380.54|12
1648492420000|2022-03-28 18:33:40|383.43|380.53|383.37|380.47|383.45|380.55|383.37|380.47|19
1648492430000|2022-03-28 18:33:50|383.35|380.45|383.45|380.55|383.48|380.58|383.35|380.45|19
1648492440000|2022-03-28 18:34:00|383.48|380.58|383.44|380.54|383.51|380.61|383.44|380.54|10
1648492450000|2022-03-28 18:34:10|383.45|380.55|383.48|380.58|383.49|380.59|383.41|380.51|27
1648492460000|2022-03-28 18:34:20|383.42|380.52|383.3|380.4|383.49|380.59|383.27|380.37|19
1648492470000|2022-03-28 18:34:30|383.29|380.39|383.29|380.39|383.38|380.48|383.23|380.33|11
1648492480000|2022-03-28 18:34:40|383.22|380.32|383.29|380.39|383.34|380.44|383.22|380.32|20
1648492490000|2022-03-28 18:34:50|383.34|380.44|383.34|380.44|383.36|380.46|383.31|380.41|12
1648492500000|2022-03-28 18:35:00|383.33|380.43|383.35|380.45|383.39|380.49|383.33|380.43|12
1648492510000|2022-03-28 18:35:10|383.37|380.47|383.3|380.4|383.37|380.47|383.3|380.4|14
1648492520000|2022-03-28 18:35:20|383.29|380.39|383.35|380.45|383.41|380.51|383.26|380.36|16
1648492530000|2022-03-28 18:35:30|383.36|380.46|383.29|380.39|383.36|380.46|383.28|380.38|8
1648492540000|2022-03-28 18:35:40|383.28|380.38|383.36|380.46|383.36|380.46|383.28|380.38|11
1648492550000|2022-03-28 18:35:50|383.35|380.45|383.27|380.37|383.38|380.48|383.27|380.37|12
1648492560000|2022-03-28 18:36:00|383.21|380.31|383.37|380.47|383.37|380.47|383.21|380.31|12
1648492570000|2022-03-28 18:36:10|383.38|380.48|383.54|380.64|383.61|380.71|383.38|380.48|25
1648492580000|2022-03-28 18:36:20|383.55|380.65|383.44|380.54|383.59|380.69|383.44|380.54|26
1648492590000|2022-03-28 18:36:30|383.45|380.55|383.45|380.55|383.53|380.63|383.41|380.51|21
1648492600000|2022-03-28 18:36:40|383.46|380.56|383.57|380.67|383.58|380.68|383.44|380.54|18
1648492610000|2022-03-28 18:36:50|383.56|380.66|383.5|380.6|383.59|380.69|383.37|380.47|19
1648492620000|2022-03-28 18:37:00|383.51|380.61|383.4|380.5|383.51|380.61|383.3|380.4|19
1648492630000|2022-03-28 18:37:10|383.41|380.51|383.3|380.4|383.57|380.67|383.26|380.36|25
1648492640000|2022-03-28 18:37:20|383.29|380.39|383.17|380.27|383.3|380.4|383.17|380.27|19
1648492650000|2022-03-28 18:37:30|383.18|380.28|383.34|380.44|383.41|380.51|383.17|380.27|26
1648492660000|2022-03-28 18:37:40|383.35|380.45|383.45|380.55|383.46|380.56|383.32|380.42|17
1648492670000|2022-03-28 18:37:50|383.47|380.57|383.36|380.46|383.6|380.7|383.34|380.44|27
1648492680000|2022-03-28 18:38:00|383.35|380.45|383.45|380.55|383.48|380.58|383.28|380.38|27
1648492690000|2022-03-28 18:38:10|383.44|380.54|383.39|380.49|383.44|380.54|383.17|380.27|26
1648492700000|2022-03-28 18:38:20|383.41|380.51|383.37|380.47|383.46|380.56|383.37|380.47|17
1648492710000|2022-03-28 18:38:30|383.45|380.55|383.44|380.54|383.49|380.59|383.38|380.48|16
1648492720000|2022-03-28 18:38:40|383.4|380.5|383.49|380.59|383.63|380.73|383.4|380.5|15
1648492730000|2022-03-28 18:38:50|383.56|380.66|384.02|381.12|384.03|381.13|383.56|380.66|25
1648492740000|2022-03-28 18:39:00|384.05|381.15|384.06|381.16|384.08|381.18|383.99|381.09|17
1648492750000|2022-03-28 18:39:10|384.05|381.15|384.22|381.32|384.27|381.37|383.98|381.08|21
1648492760000|2022-03-28 18:39:20|384.23|381.33|384.11|381.21|384.23|381.33|384.02|381.12|25
1648492770000|2022-03-28 18:39:30|384.12|381.22|384.2|381.3|384.21|381.31|384.11|381.21|24
1648492780000|2022-03-28 18:39:40|384.21|381.31|384.26|381.36|384.3|381.4|384.21|381.31|21
1648492790000|2022-03-28 18:39:50|384.23|381.33|384.17|381.27|384.23|381.33|384.14|381.24|23
1648492800000|2022-03-28 18:40:00|384.18|381.28|383.95|381.05|384.2|381.3|383.91|381.01|27
1648492810000|2022-03-28 18:40:10|383.91|381.01|383.89|380.99|384.02|381.12|383.89|380.99|28
1648492820000|2022-03-28 18:40:20|383.86|380.96|383.75|380.85|383.9|381|383.75|380.85|23
1648492830000|2022-03-28 18:40:30|383.88|380.98|383.85|380.95|383.88|380.98|383.75|380.85|25
1648492840000|2022-03-28 18:40:40|383.83|380.93|383.87|380.97|383.87|380.97|383.81|380.91|15
1648492850000|2022-03-28 18:40:50|383.89|380.99|383.85|380.95|383.93|381.03|383.84|380.94|28
1648492860000|2022-03-28 18:41:00|383.89|380.99|383.88|380.98|383.9|381|383.85|380.95|13
1648492870000|2022-03-28 18:41:10|383.86|380.96|383.87|380.97|383.9|381|383.84|380.94|10
1648492880000|2022-03-28 18:41:20|383.86|380.96|383.93|381.03|383.97|381.07|383.81|380.91|19
1648492890000|2022-03-28 18:41:30|383.94|381.04|383.94|381.04|383.96|381.06|383.92|381.02|14
1648492900000|2022-03-28 18:41:40|383.97|381.07|383.92|381.02|383.99|381.09|383.92|381.02|14
1648492910000|2022-03-28 18:41:50|383.91|381.01|383.99|381.09|383.99|381.09|383.85|380.95|21
1648492920000|2022-03-28 18:42:00|384|381.1|383.99|381.09|384|381.1|383.96|381.06|11
1648492930000|2022-03-28 18:42:10|384|381.1|383.99|381.09|384.01|381.11|383.98|381.08|16
1648492940000|2022-03-28 18:42:20|384|381.1|384|381.1|384.01|381.11|383.99|381.09|21
1648492950000|2022-03-28 18:42:30|383.99|381.09|384|381.1|384|381.1|383.98|381.08|9
1648492960000|2022-03-28 18:42:40|383.99|381.09|384|381.1|384.01|381.11|383.98|381.08|19
1648492970000|2022-03-28 18:42:50|383.99|381.09|383.99|381.09|384|381.1|383.99|381.09|9
1648492980000|2022-03-28 18:43:00|384|381.1|384.03|381.13|384.03|381.13|383.94|381.04|20
1648492990000|2022-03-28 18:43:10|383.99|381.09|384.03|381.13|384.03|381.13|383.99|381.09|12
1648493000000|2022-03-28 18:43:20|384|381.1|384.06|381.16|384.06|381.16|384|381.1|7
1648493010000|2022-03-28 18:43:30|384.03|381.13|384.04|381.14|384.06|381.16|384.02|381.12|8
1648493020000|2022-03-28 18:43:40|384.05|381.15|384.07|381.17|384.17|381.27|384.04|381.14|18
1648493030000|2022-03-28 18:43:50|384.1|381.2|384.13|381.23|384.14|381.24|384.08|381.18|15
1648493040000|2022-03-28 18:44:00|384.14|381.24|384.12|381.22|384.14|381.24|384.1|381.2|22
1648493050000|2022-03-28 18:44:10|384.13|381.23|384.15|381.25|384.21|381.31|384.12|381.22|18
1648493060000|2022-03-28 18:44:20|384.16|381.26|384.19|381.29|384.19|381.29|384.14|381.24|11
1648493070000|2022-03-28 18:44:30|384.24|381.34|384.54|381.64|384.56|381.66|384.22|381.32|26
1648493080000|2022-03-28 18:44:40|384.53|381.63|384.28|381.38|384.54|381.64|384.25|381.35|29
1648493090000|2022-03-28 18:44:50|384.29|381.39|384.34|381.44|384.35|381.45|384.15|381.25|19
1648493100000|2022-03-28 18:45:00|384.35|381.45|384.5|381.6|384.51|381.61|384.28|381.38|31
1648493110000|2022-03-28 18:45:10|384.48|381.58|384.56|381.66|384.59|381.69|384.37|381.47|31
1648493120000|2022-03-28 18:45:20|384.59|381.69|384.48|381.58|384.59|381.69|384.48|381.58|24
1648493130000|2022-03-28 18:45:30|384.51|381.61|384.6|381.7|384.67|381.77|384.5|381.6|33
1648493140000|2022-03-28 18:45:40|384.61|381.71|384.57|381.67|384.66|381.76|384.51|381.61|34
1648493150000|2022-03-28 18:45:50|384.55|381.65|384.53|381.63|384.59|381.69|384.51|381.61|24
1648493160000|2022-03-28 18:46:00|384.51|381.61|384.28|381.38|384.51|381.61|384.18|381.28|30
1648493170000|2022-03-28 18:46:10|384.3|381.4|384.29|381.39|384.4|381.5|384.29|381.39|20
1648493180000|2022-03-28 18:46:20|384.3|381.4|384.35|381.45|384.37|381.47|384.14|381.24|25
1648493190000|2022-03-28 18:46:30|384.36|381.46|384.43|381.53|384.51|381.61|384.34|381.44|25
1648493200000|2022-03-28 18:46:40|384.42|381.52|384.47|381.57|384.48|381.58|384.41|381.51|30
1648493210000|2022-03-28 18:46:50|384.46|381.56|384.47|381.57|384.49|381.59|384.45|381.55|19
1648493220000|2022-03-28 18:47:00|384.49|381.59|384.42|381.52|384.62|381.72|384.33|381.43|34
1648493230000|2022-03-28 18:47:10|384.4|381.5|384.45|381.55|384.48|381.58|384.38|381.48|29
1648493240000|2022-03-28 18:47:20|384.44|381.54|384.36|381.46|384.47|381.57|384.35|381.45|21
1648493250000|2022-03-28 18:47:30|384.37|381.47|384.38|381.48|384.47|381.57|384.37|381.47|29
1648493260000|2022-03-28 18:47:40|384.37|381.47|384.47|381.57|384.47|381.57|384.31|381.41|26
1648493270000|2022-03-28 18:47:50|384.44|381.54|384.45|381.55|384.45|381.55|384.41|381.51|23
1648493280000|2022-03-28 18:48:00|384.53|381.63|384.3|381.4|384.55|381.65|384.29|381.39|31
1648493290000|2022-03-28 18:48:10|384.31|381.41|384.35|381.45|384.38|381.48|384.26|381.36|28
1648493300000|2022-03-28 18:48:20|384.39|381.49|384.44|381.54|384.45|381.55|384.37|381.47|20
1648493310000|2022-03-28 18:48:30|384.43|381.53|384.45|381.55|384.5|381.6|384.39|381.49|30
1648493320000|2022-03-28 18:48:40|384.49|381.59|384.64|381.74|384.64|381.74|384.45|381.55|25
1648493330000|2022-03-28 18:48:50|384.65|381.75|384.7|381.8|384.7|381.8|384.61|381.71|22
1648493340000|2022-03-28 18:49:00|384.73|381.83|384.9|382|384.9|382|384.58|381.68|26
1648493350000|2022-03-28 18:49:10|384.94|382.04|384.77|381.87|384.94|382.04|384.69|381.79|33
1648493360000|2022-03-28 18:49:20|384.78|381.88|384.7|381.8|384.81|381.91|384.7|381.8|25
1648493370000|2022-03-28 18:49:30|384.69|381.79|384.71|381.81|384.74|381.84|384.66|381.76|25
1648493380000|2022-03-28 18:49:40|384.7|381.8|384.71|381.81|384.73|381.83|384.69|381.79|20
1648493390000|2022-03-28 18:49:50|384.73|381.83|384.72|381.82|384.8|381.9|384.62|381.72|26
1648493400000|2022-03-28 18:50:00|384.71|381.81|384.69|381.79|384.8|381.9|384.66|381.76|32
1648493410000|2022-03-28 18:50:10|384.65|381.75|384.62|381.72|384.7|381.8|384.56|381.66|30
1648493420000|2022-03-28 18:50:20|384.65|381.75|384.5|381.6|384.65|381.75|384.44|381.54|31
1648493430000|2022-03-28 18:50:30|384.49|381.59|384.34|381.44|384.52|381.62|384.12|381.22|28
1648493440000|2022-03-28 18:50:40|384.37|381.47|384.5|381.6|384.65|381.75|384.36|381.46|26
1648493450000|2022-03-28 18:50:50|384.48|381.58|384.52|381.62|384.54|381.64|384.43|381.53|24
1648493460000|2022-03-28 18:51:00|384.55|381.65|384.57|381.67|384.59|381.69|384.44|381.54|27
1648493470000|2022-03-28 18:51:10|384.58|381.68|384.61|381.71|384.65|381.75|384.53|381.63|24
1648493480000|2022-03-28 18:51:20|384.6|381.7|384.6|381.7|384.62|381.72|384.54|381.64|18
1648493490000|2022-03-28 18:51:30|384.61|381.71|384.44|381.54|384.66|381.76|384.43|381.53|25
1648493500000|2022-03-28 18:51:40|384.47|381.57|384.45|381.55|384.48|381.58|384.44|381.54|10
1648493510000|2022-03-28 18:51:50|384.46|381.56|384.43|381.53|384.48|381.58|384.4|381.5|29
1648493520000|2022-03-28 18:52:00|384.47|381.57|384.52|381.62|384.55|381.65|384.43|381.53|25
1648493530000|2022-03-28 18:52:10|384.53|381.63|384.62|381.72|384.65|381.75|384.5|381.6|25
1648493540000|2022-03-28 18:52:20|384.63|381.73|384.55|381.65|384.63|381.73|384.54|381.64|30
1648493550000|2022-03-28 18:52:30|384.53|381.63|384.57|381.67|384.61|381.71|384.5|381.6|26
1648493560000|2022-03-28 18:52:40|384.58|381.68|384.61|381.71|384.62|381.72|384.54|381.64|25
1648493570000|2022-03-28 18:52:50|384.63|381.73|384.91|382.01|385|382.1|384.63|381.73|37
1648493580000|2022-03-28 18:53:00|384.93|382.03|384.81|381.91|384.94|382.04|384.78|381.88|30
1648493590000|2022-03-28 18:53:10|384.8|381.9|384.87|381.97|384.88|381.98|384.66|381.76|31
1648493600000|2022-03-28 18:53:20|384.88|381.98|384.77|381.87|384.91|382.01|384.74|381.84|25
1648493610000|2022-03-28 18:53:30|384.75|381.85|384.67|381.77|384.76|381.86|384.67|381.77|16
1648493620000|2022-03-28 18:53:40|384.68|381.78|384.7|381.8|384.72|381.82|384.68|381.78|15
1648493630000|2022-03-28 18:53:50|384.71|381.81|384.69|381.79|384.75|381.85|384.69|381.79|22
1648493640000|2022-03-28 18:54:00|384.68|381.78|384.5|381.6|384.68|381.78|384.5|381.6|29
1648493650000|2022-03-28 18:54:10|384.48|381.58|384.25|381.35|384.5|381.6|384.17|381.27|30
1648493660000|2022-03-28 18:54:20|384.29|381.39|384.17|381.27|384.33|381.43|384.15|381.25|27
1648493670000|2022-03-28 18:54:30|384.16|381.26|384.05|381.15|384.25|381.35|384.03|381.13|28
1648493680000|2022-03-28 18:54:40|384.03|381.13|384.07|381.17|384.07|381.17|384.01|381.11|27
1648493690000|2022-03-28 18:54:50|384.05|381.15|383.94|381.04|384.05|381.15|383.94|381.04|27
1648493700000|2022-03-28 18:55:00|383.95|381.05|383.58|380.68|383.95|381.05|383.58|380.68|24
1648493710000|2022-03-28 18:55:10|383.54|380.64|383.71|380.81|383.72|380.82|383.54|380.64|29
1648493720000|2022-03-28 18:55:20|383.67|380.77|383.98|381.08|383.98|381.08|383.67|380.77|27
1648493730000|2022-03-28 18:55:30|383.99|381.09|383.97|381.07|384.16|381.26|383.91|381.01|33
1648493740000|2022-03-28 18:55:40|384.03|381.13|383.96|381.06|384.03|381.13|383.9|381|27
1648493750000|2022-03-28 18:55:50|383.94|381.04|383.96|381.06|383.99|381.09|383.94|381.04|18
1648493760000|2022-03-28 18:56:00|383.95|381.05|383.96|381.06|383.97|381.07|383.92|381.02|19
1648493770000|2022-03-28 18:56:10|383.95|381.05|383.89|380.99|383.97|381.07|383.89|380.99|10
1648493780000|2022-03-28 18:56:20|383.87|380.97|383.84|380.94|383.88|380.98|383.81|380.91|19
1648493790000|2022-03-28 18:56:30|383.85|380.95|383.81|380.91|383.89|380.99|383.81|380.91|18
1648493800000|2022-03-28 18:56:40|383.82|380.92|383.83|380.93|383.83|380.93|383.75|380.85|13
1648493810000|2022-03-28 18:56:50|383.81|380.91|383.8|380.9|383.83|380.93|383.75|380.85|11
1648493820000|2022-03-28 18:57:00|383.75|380.85|383.66|380.76|383.75|380.85|383.63|380.73|13
1648493830000|2022-03-28 18:57:10|383.63|380.73|383.62|380.72|383.63|380.73|383.61|380.71|6
1648493840000|2022-03-28 18:57:20|383.63|380.73|383.81|380.91|383.87|380.97|383.62|380.72|22
1648493850000|2022-03-28 18:57:30|383.83|380.93|383.9|381|383.94|381.04|383.81|380.91|26
1648493860000|2022-03-28 18:57:40|383.94|381.04|383.99|381.09|384.01|381.11|383.9|381|24
1648493870000|2022-03-28 18:57:50|384|381.1|384.26|381.36|384.28|381.38|383.98|381.08|22
1648493880000|2022-03-28 18:58:00|384.27|381.37|384.32|381.42|384.35|381.45|384.27|381.37|19
1648493890000|2022-03-28 18:58:10|384.33|381.43|384.58|381.68|384.61|381.71|384.33|381.43|27
1648493900000|2022-03-28 18:58:20|384.57|381.67|384.55|381.65|384.62|381.72|384.48|381.58|18
1648493910000|2022-03-28 18:58:30|384.56|381.66|384.56|381.66|384.65|381.75|384.55|381.65|14
1648493920000|2022-03-28 18:58:40|384.63|381.73|384.48|381.58|384.66|381.76|384.47|381.57|13
1648493930000|2022-03-28 18:58:50|384.49|381.59|384.59|381.69|384.61|381.71|384.49|381.59|15
1648493940000|2022-03-28 18:59:00|384.55|381.65|384.21|381.31|384.59|381.69|384.21|381.31|32
1648493950000|2022-03-28 18:59:10|384.2|381.3|384.22|381.32|384.3|381.4|384.2|381.3|16
1648493960000|2022-03-28 18:59:20|384.21|381.31|384.05|381.15|384.22|381.32|383.93|381.03|29
1648493970000|2022-03-28 18:59:30|384.04|381.14|384.11|381.21|384.15|381.25|384.03|381.13|21
1648493980000|2022-03-28 18:59:40|384.09|381.19|384.03|381.13|384.11|381.21|384|381.1|13
1648493990000|2022-03-28 18:59:50|384.02|381.12|384.3|381.4|384.3|381.4|383.97|381.07|32
1648494000000|2022-03-28 19:00:00|384.35|381.45|384.13|381.23|384.35|381.45|384.13|381.23|24
1648494010000|2022-03-28 19:00:10|384.14|381.24|384.11|381.21|384.18|381.28|384.1|381.2|10
1648494020000|2022-03-28 19:00:20|384.1|381.2|384.16|381.26|384.2|381.3|384.1|381.2|26
1648494030000|2022-03-28 19:00:30|384.17|381.27|384.16|381.26|384.19|381.29|384.16|381.26|18
1648494040000|2022-03-28 19:00:40|384.12|381.22|384.07|381.17|384.15|381.25|384.05|381.15|24
1648494050000|2022-03-28 19:00:50|384.08|381.18|384.16|381.26|384.16|381.26|384.07|381.17|22
1648494060000|2022-03-28 19:01:00|384.17|381.27|384.2|381.3|384.22|381.32|384.12|381.22|30
1648494070000|2022-03-28 19:01:10|384.21|381.31|384.26|381.36|384.33|381.43|384.21|381.31|24
1648494080000|2022-03-28 19:01:20|384.27|381.37|384.26|381.36|384.33|381.43|384.24|381.34|24
1648494090000|2022-03-28 19:01:30|384.25|381.35|384.17|381.27|384.26|381.36|384.16|381.26|30
1648494100000|2022-03-28 19:01:40|384.13|381.23|384.29|381.39|384.29|381.39|384.13|381.23|21
1648494110000|2022-03-28 19:01:50|384.27|381.37|384.29|381.39|384.29|381.39|384.26|381.36|5
1648494120000|2022-03-28 19:02:00|384.32|381.42|384.31|381.41|384.34|381.44|384.28|381.38|17
1648494130000|2022-03-28 19:02:10|384.25|381.35|384.28|381.38|384.29|381.39|384.24|381.34|11
1648494140000|2022-03-28 19:02:20|384.27|381.37|384.26|381.36|384.31|381.41|384.25|381.35|13
1648494150000|2022-03-28 19:02:30|384.27|381.37|384.37|381.47|384.49|381.59|384.26|381.36|28
1648494160000|2022-03-28 19:02:40|384.38|381.48|384.21|381.31|384.38|381.48|384.16|381.26|31
1648494170000|2022-03-28 19:02:50|384.22|381.32|384.09|381.19|384.27|381.37|384.08|381.18|26
1648494180000|2022-03-28 19:03:00|384.07|381.17|384|381.1|384.1|381.2|383.97|381.07|20
1648494190000|2022-03-28 19:03:10|384.02|381.12|384|381.1|384.04|381.14|383.99|381.09|18
1648494200000|2022-03-28 19:03:20|384.01|381.11|384.02|381.12|384.02|381.12|384|381.1|6
1648494210000|2022-03-28 19:03:30|384.01|381.11|384.03|381.13|384.03|381.13|383.99|381.09|9
1648494220000|2022-03-28 19:03:40|384.02|381.12|384|381.1|384.02|381.12|383.99|381.09|8
1648494230000|2022-03-28 19:03:50|384.02|381.12|383.75|380.85|384.02|381.12|383.74|380.84|21
1648494240000|2022-03-28 19:04:00|383.73|380.83|383.54|380.64|383.79|380.89|383.54|380.64|22
1648494250000|2022-03-28 19:04:10|383.57|380.67|383.39|380.49|383.62|380.72|383.39|380.49|23
1648494260000|2022-03-28 19:04:20|383.4|380.5|383.01|380.11|383.4|380.5|382.94|380.04|29
1648494270000|2022-03-28 19:04:30|383|380.1|383.07|380.17|383.07|380.17|382.97|380.07|23
1648494280000|2022-03-28 19:04:40|383.08|380.18|382.82|379.92|383.08|380.18|382.8|379.9|24
1648494290000|2022-03-28 19:04:50|382.84|379.94|382.65|379.75|382.84|379.94|382.59|379.69|26
1648494300000|2022-03-28 19:05:00|382.67|379.77|382.7|379.8|382.71|379.81|382.67|379.77|19
1648494310000|2022-03-28 19:05:10|382.69|379.79|382.62|379.72|382.69|379.79|382.62|379.72|16
1648494320000|2022-03-28 19:05:20|382.63|379.73|382.64|379.74|382.65|379.75|382.63|379.73|7
1648494330000|2022-03-28 19:05:30|382.65|379.75|382.63|379.73|382.65|379.75|382.61|379.71|14
1648494340000|2022-03-28 19:05:40|382.64|379.74|382.61|379.71|382.65|379.75|382.61|379.71|13
1648494350000|2022-03-28 19:05:50|382.62|379.72|382.7|379.8|382.71|379.81|382.61|379.71|20
1648494360000|2022-03-28 19:06:00|382.69|379.79|382.71|379.81|382.71|379.81|382.63|379.73|22
1648494370000|2022-03-28 19:06:10|382.74|379.84|382.83|379.93|382.88|379.98|382.74|379.84|14
1648494380000|2022-03-28 19:06:20|382.82|379.92|382.71|379.81|382.82|379.92|382.69|379.79|15
1648494390000|2022-03-28 19:06:30|382.69|379.79|382.73|379.83|382.79|379.89|382.69|379.79|10
1648494400000|2022-03-28 19:06:40|382.72|379.82|382.79|379.89|382.81|379.91|382.72|379.82|14
1648494410000|2022-03-28 19:06:50|382.78|379.88|382.79|379.89|382.79|379.89|382.78|379.88|4
1648494420000|2022-03-28 19:07:00|382.78|379.88|382.83|379.93|382.83|379.93|382.78|379.88|11
1648494430000|2022-03-28 19:07:10|382.87|379.97|383|380.1|383.03|380.13|382.85|379.95|13
1648494440000|2022-03-28 19:07:20|383.01|380.11|383.09|380.19|383.09|380.19|383|380.1|8
1648494450000|2022-03-28 19:07:30|383.1|380.2|383.16|380.26|383.19|380.29|383.07|380.17|13
1648494460000|2022-03-28 19:07:40|383.14|380.24|383.16|380.26|383.19|380.29|383.12|380.22|20
1648494470000|2022-03-28 19:07:50|383.19|380.29|383.19|380.29|383.22|380.32|383.17|380.27|14
1648494480000|2022-03-28 19:08:00|383.18|380.28|383.07|380.17|383.19|380.29|383.07|380.17|11
1648494490000|2022-03-28 19:08:10|383.06|380.16|383.08|380.18|383.08|380.18|383.05|380.15|5
1648494500000|2022-03-28 19:08:20|383.02|380.12|383.14|380.24|383.19|380.29|383.01|380.11|11
1648494510000|2022-03-28 19:08:30|383.13|380.23|383.1|380.2|383.17|380.27|383.08|380.18|9
1648494520000|2022-03-28 19:08:40|383.09|380.19|383.09|380.19|383.22|380.32|383.09|380.19|18
1648494530000|2022-03-28 19:08:50|383.1|380.2|383.12|380.22|383.12|380.22|383.08|380.18|3
1648494540000|2022-03-28 19:09:00|383.11|380.21|383.1|380.2|383.11|380.21|383.1|380.2|2
1648494550000|2022-03-28 19:09:10|383.11|380.21|383.13|380.23|383.17|380.27|383.1|380.2|16
1648494560000|2022-03-28 19:09:20|383.15|380.25|383.12|380.22|383.16|380.26|383.12|380.22|16
1648494570000|2022-03-28 19:09:30|383.14|380.24|383.13|380.23|383.16|380.26|383.08|380.18|23
1648494580000|2022-03-28 19:09:40|383.14|380.24|383.15|380.25|383.16|380.26|383.14|380.24|8
1648494590000|2022-03-28 19:09:50|383.16|380.26|383.13|380.23|383.16|380.26|383.13|380.23|13
1648494600000|2022-03-28 19:10:00|383.14|380.24|383.2|380.3|383.22|380.32|383.12|380.22|13
1648494610000|2022-03-28 19:10:10|383.14|380.24|383.18|380.28|383.18|380.28|383.12|380.22|14
1648494620000|2022-03-28 19:10:20|383.19|380.29|383.2|380.3|383.2|380.3|383.16|380.26|13
1648494630000|2022-03-28 19:10:30|383.21|380.31|383.23|380.33|383.26|380.36|383.21|380.31|8
1648494640000|2022-03-28 19:10:40|383.25|380.35|383.18|380.28|383.25|380.35|383.17|380.27|13
1648494650000|2022-03-28 19:10:50|383.22|380.32|383.18|380.28|383.22|380.32|383.16|380.26|15
1648494660000|2022-03-28 19:11:00|383.17|380.27|383.1|380.2|383.21|380.31|383.1|380.2|10
1648494670000|2022-03-28 19:11:10|383.09|380.19|382.97|380.07|383.09|380.19|382.96|380.06|15
1648494680000|2022-03-28 19:11:20|382.93|380.03|382.85|379.95|382.94|380.04|382.85|379.95|11
1648494690000|2022-03-28 19:11:30|382.86|379.96|382.98|380.08|383.01|380.11|382.86|379.96|12
1648494700000|2022-03-28 19:11:40|382.96|380.06|383.08|380.18|383.09|380.19|382.93|380.03|24
1648494710000|2022-03-28 19:11:50|383.09|380.19|383.1|380.2|383.1|380.2|383.08|380.18|16
1648494720000|2022-03-28 19:12:00|383.12|380.22|383.16|380.26|383.17|380.27|383.12|380.22|7
1648494730000|2022-03-28 19:12:10|383.09|380.19|383.24|380.34|383.26|380.36|383.09|380.19|16
1648494740000|2022-03-28 19:12:20|383.23|380.33|383.24|380.34|383.24|380.34|383.23|380.33|4
1648494750000|2022-03-28 19:12:30|383.23|380.33|383.25|380.35|383.26|380.36|383.23|380.33|5
1648494760000|2022-03-28 19:12:40|383.26|380.36|383.24|380.34|383.26|380.36|383.23|380.33|7
1648494770000|2022-03-28 19:12:50|383.23|380.33|383.23|380.33|383.23|380.33|383.22|380.32|7
1648494780000|2022-03-28 19:13:00|383.22|380.32|383.26|380.36|383.26|380.36|383.22|380.32|8
1648494790000|2022-03-28 19:13:10|383.25|380.35|383.13|380.23|383.27|380.37|383.09|380.19|13
1648494800000|2022-03-28 19:13:20|383.14|380.24|383.08|380.18|383.15|380.25|383.08|380.18|13
1648494810000|2022-03-28 19:13:30|383.09|380.19|383.24|380.34|383.24|380.34|383.09|380.19|16
1648494820000|2022-03-28 19:13:40|383.21|380.31|383.27|380.37|383.29|380.39|383.21|380.31|18
1648494830000|2022-03-28 19:13:50|383.26|380.36|383.25|380.35|383.28|380.38|383.25|380.35|9
1648494840000|2022-03-28 19:14:00|383.27|380.37|383.24|380.34|383.29|380.39|383.24|380.34|12
1648494850000|2022-03-28 19:14:10|383.25|380.35|383.27|380.37|383.3|380.4|383.25|380.35|7
1648494860000|2022-03-28 19:14:20|383.26|380.36|383.33|380.43|383.33|380.43|383.26|380.36|9
1648494870000|2022-03-28 19:14:30|383.32|380.42|383.33|380.43|383.33|380.43|383.31|380.41|12
1648494880000|2022-03-28 19:14:40|383.31|380.41|383.15|380.25|383.33|380.43|383.15|380.25|21
1648494890000|2022-03-28 19:14:50|383.18|380.28|383.17|380.27|383.19|380.29|383.17|380.27|4
1648494900000|2022-03-28 19:15:00|383.22|380.32|383.16|380.26|383.23|380.33|383.16|380.26|15
1648494910000|2022-03-28 19:15:10|383.17|380.27|383.23|380.33|383.27|380.37|383.16|380.26|18
1648494920000|2022-03-28 19:15:20|383.24|380.34|383.22|380.32|383.25|380.35|383.22|380.32|7
1648494930000|2022-03-28 19:15:30|383.21|380.31|383.09|380.19|383.22|380.32|383.01|380.11|19
1648494940000|2022-03-28 19:15:40|383.04|380.14|383.08|380.18|383.1|380.2|383.04|380.14|11
1648494950000|2022-03-28 19:15:50|383.09|380.19|383.09|380.19|383.15|380.25|383.06|380.16|19
1648494960000|2022-03-28 19:16:00|383.06|380.16|383.12|380.22|383.17|380.27|383.03|380.13|20
1648494970000|2022-03-28 19:16:10|383.14|380.24|383.18|380.28|383.22|380.32|383.14|380.24|10
1648494980000|2022-03-28 19:16:20|383.19|380.29|383.18|380.28|383.19|380.29|383.17|380.27|6
1648494990000|2022-03-28 19:16:30|383.19|380.29|383.19|380.29|383.2|380.3|383.18|380.28|10
1648495000000|2022-03-28 19:16:40|383.21|380.31|383.22|380.32|383.23|380.33|383.21|380.31|6
1648495010000|2022-03-28 19:16:50|383.23|380.33|383.19|380.29|383.24|380.34|383.19|380.29|10
1648495020000|2022-03-28 19:17:00|383.25|380.35|383.3|380.4|383.31|380.41|383.21|380.31|10
1648495030000|2022-03-28 19:17:10|383.31|380.41|383.34|380.44|383.35|380.45|383.3|380.4|14
1648495040000|2022-03-28 19:17:20|383.33|380.43|383.34|380.44|383.35|380.45|383.32|380.42|10
1648495050000|2022-03-28 19:17:30|383.35|380.45|383.35|380.45|383.37|380.47|383.35|380.45|5
1648495060000|2022-03-28 19:17:40|383.37|380.47|383.41|380.51|383.41|380.51|383.36|380.46|8
1648495070000|2022-03-28 19:17:50|383.38|380.48|383.37|380.47|383.39|380.49|383.36|380.46|9
1648495080000|2022-03-28 19:18:00|383.38|380.48|383.38|380.48|383.41|380.51|383.38|380.48|9
1648495090000|2022-03-28 19:18:10|383.37|380.47|383.41|380.51|383.41|380.51|383.36|380.46|9
1648495100000|2022-03-28 19:18:20|383.4|380.5|383.41|380.51|383.42|380.52|383.4|380.5|4
1648495110000|2022-03-28 19:18:30|383.4|380.5|383.53|380.63|383.53|380.63|383.4|380.5|16
1648495120000|2022-03-28 19:18:40|383.54|380.64|383.57|380.67|383.57|380.67|383.53|380.63|8
1648495130000|2022-03-28 19:18:50|383.58|380.68|383.67|380.77|383.68|380.78|383.57|380.67|10
1648495140000|2022-03-28 19:19:00|383.68|380.78|383.71|380.81|383.71|380.81|383.68|380.78|4
1648495150000|2022-03-28 19:19:10|383.7|380.8|383.56|380.66|383.7|380.8|383.55|380.65|15
1648495160000|2022-03-28 19:19:20|383.55|380.65|383.57|380.67|383.58|380.68|383.55|380.65|13
1648495170000|2022-03-28 19:19:30|383.56|380.66|383.54|380.64|383.57|380.67|383.5|380.6|15
1648495180000|2022-03-28 19:19:40|383.55|380.65|383.64|380.74|383.64|380.74|383.55|380.65|6
1648495190000|2022-03-28 19:19:50|383.63|380.73|383.62|380.72|383.64|380.74|383.62|380.72|6
1648495200000|2022-03-28 19:20:00|383.61|380.71|383.62|380.72|383.62|380.72|383.61|380.71|2
1648495210000|2022-03-28 19:20:10|383.64|380.74|383.65|380.75|383.65|380.75|383.64|380.74|2
1648495220000|2022-03-28 19:20:20|383.66|380.76|383.77|380.87|383.77|380.87|383.65|380.75|19
1648495230000|2022-03-28 19:20:30|383.79|380.89|384.06|381.16|384.06|381.16|383.78|380.88|28
1648495240000|2022-03-28 19:20:40|384.07|381.17|384.33|381.43|384.33|381.43|384.05|381.15|23
1648495250000|2022-03-28 19:20:50|384.35|381.45|384.28|381.38|384.4|381.5|384.28|381.38|15
1648495260000|2022-03-28 19:21:00|384.27|381.37|384.04|381.14|384.31|381.41|384.02|381.12|23
1648495270000|2022-03-28 19:21:10|384.06|381.16|384.03|381.13|384.11|381.21|384.03|381.13|12
1648495280000|2022-03-28 19:21:20|384.06|381.16|383.95|381.05|384.06|381.16|383.9|381|18
1648495290000|2022-03-28 19:21:30|383.91|381.01|383.88|380.98|383.93|381.03|383.86|380.96|14
1648495300000|2022-03-28 19:21:40|383.87|380.97|383.68|380.78|383.87|380.97|383.67|380.77|11
1648495310000|2022-03-28 19:21:50|383.69|380.79|383.69|380.79|383.75|380.85|383.66|380.76|21
1648495320000|2022-03-28 19:22:00|383.68|380.78|383.54|380.64|383.69|380.79|383.54|380.64|21
1648495330000|2022-03-28 19:22:10|383.55|380.65|383.67|380.77|383.69|380.79|383.53|380.63|24
1648495340000|2022-03-28 19:22:20|383.68|380.78|383.65|380.75|383.68|380.78|383.63|380.73|15
1648495350000|2022-03-28 19:22:30|383.67|380.77|383.66|380.76|383.69|380.79|383.64|380.74|21
1648495360000|2022-03-28 19:22:40|383.67|380.77|383.65|380.75|383.7|380.8|383.63|380.73|22
1648495370000|2022-03-28 19:22:50|383.64|380.74|383.69|380.79|383.69|380.79|383.63|380.73|18
1648495380000|2022-03-28 19:23:00|383.68|380.78|383.68|380.78|383.69|380.79|383.67|380.77|5
1648495390000|2022-03-28 19:23:10|383.67|380.77|383.63|380.73|383.7|380.8|383.61|380.71|14
1648495400000|2022-03-28 19:23:20|383.64|380.74|383.64|380.74|383.66|380.76|383.63|380.73|14
1648495410000|2022-03-28 19:23:30|383.73|380.83|383.86|380.96|383.86|380.96|383.73|380.83|20
1648495420000|2022-03-28 19:23:40|383.88|380.98|383.88|380.98|383.88|380.98|383.84|380.94|13
1648495430000|2022-03-28 19:23:50|383.89|380.99|383.89|380.99|383.91|381.01|383.88|380.98|13
1648495440000|2022-03-28 19:24:00|383.9|381|383.9|381|383.91|381.01|383.89|380.99|5
1648495450000|2022-03-28 19:24:10|383.89|380.99|383.95|381.05|383.95|381.05|383.89|380.99|12
1648495460000|2022-03-28 19:24:20|383.94|381.04|383.87|380.97|383.98|381.08|383.87|380.97|14
1648495470000|2022-03-28 19:24:30|383.86|380.96|383.82|380.92|383.86|380.96|383.8|380.9|14
1648495480000|2022-03-28 19:24:40|383.83|380.93|384|381.1|384|381.1|383.83|380.93|20
1648495490000|2022-03-28 19:24:50|384.01|381.11|384|381.1|384.01|381.11|383.99|381.09|10
1648495500000|2022-03-28 19:25:00|384.02|381.12|384.07|381.17|384.15|381.25|384.02|381.12|18
1648495510000|2022-03-28 19:25:10|384.06|381.16|384.04|381.14|384.08|381.18|384.04|381.14|15
1648495520000|2022-03-28 19:25:20|384.05|381.15|384.16|381.26|384.16|381.26|384.04|381.14|19
1648495530000|2022-03-28 19:25:30|384.15|381.25|384.17|381.27|384.17|381.27|384.13|381.23|8
1648495540000|2022-03-28 19:25:40|384.19|381.29|384.2|381.3|384.22|381.32|384.16|381.26|13
1648495550000|2022-03-28 19:25:50|384.18|381.28|384.2|381.3|384.21|381.31|384.18|381.28|6
1648495560000|2022-03-28 19:26:00|384.21|381.31|384.21|381.31|384.21|381.31|384.2|381.3|9
1648495570000|2022-03-28 19:26:10|384.22|381.32|384.18|381.28|384.23|381.33|384.14|381.24|10
1648495580000|2022-03-28 19:26:20|384.2|381.3|384.15|381.25|384.2|381.3|384.13|381.23|8
1648495590000|2022-03-28 19:26:30|384.16|381.26|384.17|381.27|384.17|381.27|384.16|381.26|2
1648495600000|2022-03-28 19:26:40|384.16|381.26|384.16|381.26|384.16|381.26|384.15|381.25|3
1648495610000|2022-03-28 19:26:50|384.15|381.25|384.15|381.25|384.16|381.26|384.14|381.24|5
1648495620000|2022-03-28 19:27:00|384.14|381.24|384.15|381.25|384.15|381.25|384.14|381.24|6
1648495630000|2022-03-28 19:27:10|384.14|381.24|384.15|381.25|384.15|381.25|384.13|381.23|11
1648495640000|2022-03-28 19:27:20|384.16|381.26|384.18|381.28|384.18|381.28|384.14|381.24|19
1648495650000|2022-03-28 19:27:30|384.19|381.29|384.26|381.36|384.26|381.36|384.18|381.28|12
1648495660000|2022-03-28 19:27:40|384.25|381.35|384.32|381.42|384.32|381.42|384.25|381.35|6
1648495670000|2022-03-28 19:27:50|384.3|381.4|384.3|381.4|384.32|381.42|384.29|381.39|10
1648495680000|2022-03-28 19:28:00|384.31|381.41|384.34|381.44|384.34|381.44|384.27|381.37|6
1648495690000|2022-03-28 19:28:10|384.33|381.43|384.35|381.45|384.37|381.47|384.32|381.42|16
1648495700000|2022-03-28 19:28:20|384.34|381.44|384.36|381.46|384.36|381.46|384.32|381.42|19
1648495710000|2022-03-28 19:28:30|384.38|381.48|384.39|381.49|384.43|381.53|384.34|381.44|15
1648495720000|2022-03-28 19:28:40|384.41|381.51|384.47|381.57|384.55|381.65|384.41|381.51|16
1648495730000|2022-03-28 19:28:50|384.48|381.58|384.51|381.61|384.52|381.62|384.47|381.57|7
1648495740000|2022-03-28 19:29:00|384.52|381.62|384.51|381.61|384.53|381.63|384.49|381.59|10
1648495750000|2022-03-28 19:29:10|384.52|381.62|384.52|381.62|384.53|381.63|384.44|381.54|10
1648495760000|2022-03-28 19:29:20|384.54|381.64|384.54|381.64|384.56|381.66|384.45|381.55|17
1648495770000|2022-03-28 19:29:30|384.53|381.63|384.48|381.58|384.55|381.65|384.45|381.55|18
1648495780000|2022-03-28 19:29:40|384.46|381.56|384.46|381.56|384.5|381.6|384.45|381.55|14
1648495790000|2022-03-28 19:29:50|384.47|381.57|384.54|381.64|384.55|381.65|384.46|381.56|13
1648495800000|2022-03-28 19:30:00|384.55|381.65|384.58|381.68|384.64|381.74|384.55|381.65|18
1648495810000|2022-03-28 19:30:10|384.57|381.67|384.59|381.69|384.63|381.73|384.57|381.67|15
1648495820000|2022-03-28 19:30:20|384.61|381.71|384.62|381.72|384.63|381.73|384.6|381.7|9
1648495830000|2022-03-28 19:30:30|384.61|381.71|384.6|381.7|384.65|381.75|384.58|381.68|11
1648495840000|2022-03-28 19:30:40|384.58|381.68|384.61|381.71|384.63|381.73|384.58|381.68|4
1648495850000|2022-03-28 19:30:50|384.62|381.72|384.71|381.81|384.71|381.81|384.59|381.69|13
1648495860000|2022-03-28 19:31:00|384.69|381.79|384.97|382.07|384.97|382.07|384.66|381.76|25
1648495870000|2022-03-28 19:31:10|384.98|382.08|384.93|382.03|384.98|382.08|384.9|382|14
1648495880000|2022-03-28 19:31:20|384.94|382.04|384.77|381.87|384.98|382.08|384.75|381.85|20
1648495890000|2022-03-28 19:31:30|384.78|381.88|384.75|381.85|384.8|381.9|384.75|381.85|18
1648495900000|2022-03-28 19:31:40|384.78|381.88|384.75|381.85|384.78|381.88|384.69|381.79|18
1648495910000|2022-03-28 19:31:50|384.76|381.86|384.81|381.91|384.81|381.91|384.76|381.86|22
1648495920000|2022-03-28 19:32:00|384.8|381.9|384.93|382.03|384.95|382.05|384.8|381.9|17
1648495930000|2022-03-28 19:32:10|384.91|382.01|384.71|381.81|384.92|382.02|384.64|381.74|21
1648495940000|2022-03-28 19:32:20|384.67|381.77|384.7|381.8|384.73|381.83|384.66|381.76|14
1648495950000|2022-03-28 19:32:30|384.68|381.78|384.82|381.92|384.82|381.92|384.68|381.78|19
1648495960000|2022-03-28 19:32:40|384.79|381.89|384.86|381.96|384.88|381.98|384.78|381.88|15
1648495970000|2022-03-28 19:32:50|384.87|381.97|384.97|382.07|385.03|382.13|384.87|381.97|17
1648495980000|2022-03-28 19:33:00|384.98|382.08|384.87|381.97|384.98|382.08|384.85|381.95|16
1648495990000|2022-03-28 19:33:10|384.88|381.98|384.96|382.06|384.96|382.06|384.85|381.95|19
1648496000000|2022-03-28 19:33:20|384.97|382.07|384.96|382.06|385.03|382.13|384.91|382.01|30
1648496010000|2022-03-28 19:33:30|384.97|382.07|384.95|382.05|384.97|382.07|384.94|382.04|10
1648496020000|2022-03-28 19:33:40|384.94|382.04|384.96|382.06|384.98|382.08|384.93|382.03|12
1648496030000|2022-03-28 19:33:50|384.95|382.05|384.9|382|384.95|382.05|384.89|381.99|9
1648496040000|2022-03-28 19:34:00|384.88|381.98|384.85|381.95|384.89|381.99|384.8|381.9|23
1648496050000|2022-03-28 19:34:10|384.86|381.96|384.95|382.05|385|382.1|384.83|381.93|17
1648496060000|2022-03-28 19:34:20|384.96|382.06|384.83|381.93|384.97|382.07|384.78|381.88|24
1648496070000|2022-03-28 19:34:30|384.86|381.96|384.88|381.98|384.92|382.02|384.83|381.93|19
1648496080000|2022-03-28 19:34:40|384.93|382.03|384.86|381.96|384.93|382.03|384.86|381.96|11
1648496090000|2022-03-28 19:34:50|384.87|381.97|384.88|381.98|384.89|381.99|384.86|381.96|7
1648496100000|2022-03-28 19:35:00|384.86|381.96|384.82|381.92|384.89|381.99|384.82|381.92|11
1648496110000|2022-03-28 19:35:10|384.84|381.94|384.88|381.98|384.89|381.99|384.82|381.92|13
1648496120000|2022-03-28 19:35:20|384.81|381.91|384.75|381.85|384.88|381.98|384.74|381.84|10
1648496130000|2022-03-28 19:35:30|384.76|381.86|384.75|381.85|384.8|381.9|384.71|381.81|30
1648496140000|2022-03-28 19:35:40|384.76|381.86|384.77|381.87|384.8|381.9|384.72|381.82|16
1648496150000|2022-03-28 19:35:50|384.75|381.85|384.67|381.77|384.79|381.89|384.67|381.77|20
1648496160000|2022-03-28 19:36:00|384.65|381.75|384.55|381.65|384.71|381.81|384.52|381.62|23
1648496170000|2022-03-28 19:36:10|384.53|381.63|384.4|381.5|384.55|381.65|384.37|381.47|22
1648496180000|2022-03-28 19:36:20|384.37|381.47|384.32|381.42|384.37|381.47|384.3|381.4|21
1648496190000|2022-03-28 19:36:30|384.31|381.41|384.32|381.42|384.33|381.43|384.3|381.4|10
1648496200000|2022-03-28 19:36:40|384.31|381.41|384.17|381.27|384.33|381.43|384.11|381.21|14
1648496210000|2022-03-28 19:36:50|384.14|381.24|384.1|381.2|384.16|381.26|384.07|381.17|31
1648496220000|2022-03-28 19:37:00|384.09|381.19|384.21|381.31|384.3|381.4|384.09|381.19|18
1648496230000|2022-03-28 19:37:10|384.22|381.32|384.29|381.39|384.33|381.43|384.18|381.28|27
1648496240000|2022-03-28 19:37:20|384.28|381.38|384.3|381.4|384.33|381.43|384.26|381.36|16
1648496250000|2022-03-28 19:37:30|384.29|381.39|384.16|381.26|384.29|381.39|384.06|381.16|35
1648496260000|2022-03-28 19:37:40|384.17|381.27|384.31|381.41|384.32|381.42|384.17|381.27|22
1648496270000|2022-03-28 19:37:50|384.3|381.4|384.3|381.4|384.33|381.43|384.29|381.39|10
1648496280000|2022-03-28 19:38:00|384.31|381.41|384.27|381.37|384.31|381.41|384.25|381.35|13
1648496290000|2022-03-28 19:38:10|384.28|381.38|384.28|381.38|384.28|381.38|384.28|381.38|1
1648496300000|2022-03-28 19:38:20|384.32|381.42|384.4|381.5|384.42|381.52|384.29|381.39|24
1648496310000|2022-03-28 19:38:30|384.42|381.52|384.41|381.51|384.42|381.52|384.41|381.51|6
1648496320000|2022-03-28 19:38:40|384.43|381.53|384.42|381.52|384.48|381.58|384.42|381.52|13
1648496330000|2022-03-28 19:38:50|384.41|381.51|384.33|381.43|384.41|381.51|384.33|381.43|20
1648496340000|2022-03-28 19:39:00|384.31|381.41|384.27|381.37|384.31|381.41|384.26|381.36|20
1648496350000|2022-03-28 19:39:10|384.26|381.36|384.26|381.36|384.27|381.37|384.26|381.36|5
1648496360000|2022-03-28 19:39:20|384.24|381.34|384.28|381.38|384.28|381.38|384.24|381.34|6
1648496370000|2022-03-28 19:39:30|384.27|381.37|384.26|381.36|384.3|381.4|384.23|381.33|15
1648496380000|2022-03-28 19:39:40|384.25|381.35|384.17|381.27|384.25|381.35|384.17|381.27|13
1648496390000|2022-03-28 19:39:50|384.19|381.29|384.15|381.25|384.2|381.3|384.13|381.23|19
1648496400000|2022-03-28 19:40:00|384.16|381.26|384.13|381.23|384.22|381.32|384.12|381.22|23
1648496410000|2022-03-28 19:40:10|384.12|381.22|383.92|381.02|384.13|381.23|383.92|381.02|16
1648496420000|2022-03-28 19:40:20|383.9|381|383.72|380.82|383.9|381|383.58|380.68|25
1648496430000|2022-03-28 19:40:30|383.63|380.73|383.45|380.55|383.71|380.81|383.43|380.53|29
1648496440000|2022-03-28 19:40:40|383.44|380.54|383.45|380.55|383.45|380.55|383.42|380.52|8
1648496450000|2022-03-28 19:40:50|383.43|380.53|383.46|380.56|383.46|380.56|383.43|380.53|2
1648496460000|2022-03-28 19:41:00|383.43|380.53|383.68|380.78|383.68|380.78|383.43|380.53|19
1648496470000|2022-03-28 19:41:10|383.65|380.75|383.69|380.79|383.69|380.79|383.65|380.75|13
1648496480000|2022-03-28 19:41:20|383.66|380.76|383.53|380.63|383.66|380.76|383.53|380.63|19
1648496490000|2022-03-28 19:41:30|383.56|380.66|383.53|380.63|383.57|380.67|383.51|380.61|9
1648496500000|2022-03-28 19:41:40|383.54|380.64|383.5|380.6|383.55|380.65|383.5|380.6|12
1648496510000|2022-03-28 19:41:50|383.54|380.64|383.38|380.48|383.54|380.64|383.37|380.47|21
1648496520000|2022-03-28 19:42:00|383.36|380.46|383.42|380.52|383.45|380.55|383.36|380.46|20
1648496530000|2022-03-28 19:42:10|383.41|380.51|383.46|380.56|383.49|380.59|383.41|380.51|13
1648496540000|2022-03-28 19:42:20|383.47|380.57|383.51|380.61|383.51|380.61|383.46|380.56|8
1648496550000|2022-03-28 19:42:30|383.49|380.59|383.49|380.59|383.51|380.61|383.47|380.57|17
1648496560000|2022-03-28 19:42:40|383.51|380.61|383.54|380.64|383.54|380.64|383.49|380.59|13
1648496570000|2022-03-28 19:42:50|383.55|380.65|383.49|380.59|383.57|380.67|383.48|380.58|22
1648496580000|2022-03-28 19:43:00|383.5|380.6|383.49|380.59|383.53|380.63|383.44|380.54|19
1648496590000|2022-03-28 19:43:10|383.48|380.58|383.48|380.58|383.49|380.59|383.44|380.54|11
1648496600000|2022-03-28 19:43:20|383.49|380.59|383.51|380.61|383.53|380.63|383.44|380.54|9
1648496610000|2022-03-28 19:43:30|383.5|380.6|383.5|380.6|383.51|380.61|383.49|380.59|4
1648496620000|2022-03-28 19:43:40|383.49|380.59|383.32|380.42|383.5|380.6|383.32|380.42|17
1648496630000|2022-03-28 19:43:50|383.31|380.41|383.25|380.35|383.35|380.45|383.23|380.33|22
1648496640000|2022-03-28 19:44:00|383.24|380.34|383.23|380.33|383.35|380.45|383.2|380.3|27
1648496650000|2022-03-28 19:44:10|383.24|380.34|383.22|380.32|383.27|380.37|383.2|380.3|28
1648496660000|2022-03-28 19:44:20|383.2|380.3|383.06|380.16|383.2|380.3|383.03|380.13|31
1648496670000|2022-03-28 19:44:30|383.05|380.15|383.29|380.39|383.32|380.42|383.05|380.15|30
1648496680000|2022-03-28 19:44:40|383.3|380.4|383.3|380.4|383.33|380.43|383.26|380.36|11
1648496690000|2022-03-28 19:44:50|383.31|380.41|383.27|380.37|383.34|380.44|383.27|380.37|14
1648496700000|2022-03-28 19:45:00|383.28|380.38|383.35|380.45|383.35|380.45|383.24|380.34|29
1648496710000|2022-03-28 19:45:10|383.33|380.43|383.3|380.4|383.36|380.46|383.29|380.39|23
1648496720000|2022-03-28 19:45:20|383.29|380.39|383.23|380.33|383.29|380.39|383.2|380.3|22
1648496730000|2022-03-28 19:45:30|383.22|380.32|383.11|380.21|383.24|380.34|383.11|380.21|20
1648496740000|2022-03-28 19:45:40|383.13|380.23|383.12|380.22|383.18|380.28|383.12|380.22|16
1648496750000|2022-03-28 19:45:50|383.15|380.25|383.12|380.22|383.16|380.26|383.08|380.18|15
1648496760000|2022-03-28 19:46:00|383.14|380.24|383.05|380.15|383.14|380.24|383.05|380.15|18
1648496770000|2022-03-28 19:46:10|383.06|380.16|383.05|380.15|383.1|380.2|383.05|380.15|16
1648496780000|2022-03-28 19:46:20|383.04|380.14|383|380.1|383.05|380.15|383|380.1|8
1648496790000|2022-03-28 19:46:30|383.01|380.11|383.03|380.13|383.04|380.14|382.99|380.09|24
1648496800000|2022-03-28 19:46:40|383.04|380.14|383.01|380.11|383.04|380.14|382.98|380.08|20
1648496810000|2022-03-28 19:46:50|383|380.1|383.02|380.12|383.05|380.15|383|380.1|18
1648496820000|2022-03-28 19:47:00|383.01|380.11|383.06|380.16|383.1|380.2|382.98|380.08|30
1648496830000|2022-03-28 19:47:10|383.11|380.21|383.4|380.5|383.46|380.56|383.09|380.19|30
1648496840000|2022-03-28 19:47:20|383.44|380.54|383.6|380.7|383.62|380.72|383.44|380.54|27
1648496850000|2022-03-28 19:47:30|383.61|380.71|383.57|380.67|383.61|380.71|383.56|380.66|22
1648496860000|2022-03-28 19:47:40|383.59|380.69|383.7|380.8|383.73|380.83|383.55|380.65|20
1648496870000|2022-03-28 19:47:50|383.71|380.81|383.67|380.77|383.73|380.83|383.6|380.7|11
1648496880000|2022-03-28 19:48:00|383.68|380.78|383.69|380.79|383.75|380.85|383.68|380.78|13
1648496890000|2022-03-28 19:48:10|383.75|380.85|383.81|380.91|383.81|380.91|383.7|380.8|24
1648496900000|2022-03-28 19:48:20|383.78|380.88|383.78|380.88|383.8|380.9|383.7|380.8|12
1648496910000|2022-03-28 19:48:30|383.77|380.87|383.73|380.83|383.82|380.92|383.7|380.8|28
1648496920000|2022-03-28 19:48:40|383.75|380.85|383.7|380.8|383.75|380.85|383.7|380.8|16
1648496930000|2022-03-28 19:48:50|383.72|380.82|383.66|380.76|383.74|380.84|383.63|380.73|31
1648496940000|2022-03-28 19:49:00|383.64|380.74|383.64|380.74|383.68|380.78|383.61|380.71|18
1648496950000|2022-03-28 19:49:10|383.61|380.71|383.66|380.76|383.68|380.78|383.6|380.7|21
1648496960000|2022-03-28 19:49:20|383.67|380.77|383.66|380.76|383.67|380.77|383.64|380.74|12
1648496970000|2022-03-28 19:49:30|383.65|380.75|383.66|380.76|383.67|380.77|383.61|380.71|16
1648496980000|2022-03-28 19:49:40|383.71|380.81|383.78|380.88|383.79|380.89|383.66|380.76|24
1648496990000|2022-03-28 19:49:50|383.79|380.89|383.88|380.98|383.88|380.98|383.79|380.89|14
1648497000000|2022-03-28 19:50:00|383.84|380.94|383.68|380.78|383.84|380.94|383.68|380.78|29
1648497010000|2022-03-28 19:50:10|383.7|380.8|383.49|380.59|383.7|380.8|383.47|380.57|35
1648497020000|2022-03-28 19:50:20|383.47|380.57|383.44|380.54|383.48|380.58|383.4|380.5|28
1648497030000|2022-03-28 19:50:30|383.43|380.53|383.3|380.4|383.43|380.53|383.27|380.37|23
1648497040000|2022-03-28 19:50:40|383.28|380.38|383.21|380.31|383.32|380.42|383.21|380.31|22
1648497050000|2022-03-28 19:50:50|383.2|380.3|382.97|380.07|383.23|380.33|382.94|380.04|26
1648497060000|2022-03-28 19:51:00|382.98|380.08|382.91|380.01|382.98|380.08|382.83|379.93|20
1648497070000|2022-03-28 19:51:10|382.83|379.93|383|380.1|383.02|380.12|382.83|379.93|25
1648497080000|2022-03-28 19:51:20|383.03|380.13|382.9|380|383.04|380.14|382.89|379.99|17
1648497090000|2022-03-28 19:51:30|382.91|380.01|382.94|380.04|383.06|380.16|382.91|380.01|28
1648497100000|2022-03-28 19:51:40|383.03|380.13|383.03|380.13|383.11|380.21|382.98|380.08|18
1648497110000|2022-03-28 19:51:50|383.04|380.14|383.03|380.13|383.04|380.14|383.03|380.13|4
1648497120000|2022-03-28 19:52:00|383.02|380.12|382.98|380.08|383.11|380.21|382.98|380.08|21
1648497130000|2022-03-28 19:52:10|382.95|380.05|382.95|380.05|382.98|380.08|382.93|380.03|23
1648497140000|2022-03-28 19:52:20|382.93|380.03|382.75|379.85|382.93|380.03|382.73|379.83|15
1648497150000|2022-03-28 19:52:30|382.74|379.84|382.19|379.29|382.74|379.84|382.19|379.29|24
1648497160000|2022-03-28 19:52:40|382.13|379.23|381.58|378.68|382.18|379.28|381.58|378.68|33
1648497170000|2022-03-28 19:52:50|381.61|378.71|381.15|378.25|381.61|378.71|380.97|378.07|36
1648497180000|2022-03-28 19:53:00|381.14|378.24|381.61|378.71|381.71|378.81|381.14|378.24|32
1648497190000|2022-03-28 19:53:10|381.57|378.67|381.63|378.73|381.71|378.81|381.54|378.64|29
1648497200000|2022-03-28 19:53:20|381.61|378.71|381|378.1|381.63|378.73|380.96|378.06|33
1648497210000|2022-03-28 19:53:30|381.01|378.11|381.28|378.38|381.3|378.4|380.93|378.03|31
1648497220000|2022-03-28 19:53:40|381.26|378.36|381.71|378.81|381.71|378.81|381.26|378.36|32
1648497230000|2022-03-28 19:53:50|381.72|378.82|381.81|378.91|381.89|378.99|381.72|378.82|23
1648497240000|2022-03-28 19:54:00|381.8|378.9|381.54|378.64|381.8|378.9|381.53|378.63|23
1648497250000|2022-03-28 19:54:10|381.61|378.71|381.68|378.78|381.69|378.79|381.61|378.71|22
1648497260000|2022-03-28 19:54:20|381.69|378.79|382.09|379.19|382.1|379.2|381.69|378.79|31
1648497270000|2022-03-28 19:54:30|382.13|379.23|382.05|379.15|382.18|379.28|382.01|379.11|28
1648497280000|2022-03-28 19:54:40|382.03|379.13|382.07|379.17|382.19|379.29|382.02|379.12|28
1648497290000|2022-03-28 19:54:50|382.08|379.18|382.18|379.28|382.25|379.35|382.07|379.17|21
1648497300000|2022-03-28 19:55:00|382.19|379.29|382.13|379.23|382.23|379.33|382.12|379.22|27
1648497310000|2022-03-28 19:55:10|382.12|379.22|382.14|379.24|382.16|379.26|382.12|379.22|17
1648497320000|2022-03-28 19:55:20|382.13|379.23|381.96|379.06|382.14|379.24|381.76|378.86|23
1648497330000|2022-03-28 19:55:30|381.98|379.08|381.87|378.97|381.98|379.08|381.86|378.96|23
1648497340000|2022-03-28 19:55:40|381.89|378.99|381.63|378.73|381.9|379|381.61|378.71|22
1648497350000|2022-03-28 19:55:50|381.62|378.72|381.62|378.72|381.68|378.78|381.6|378.7|16
1648497360000|2022-03-28 19:56:00|381.6|378.7|381.74|378.84|381.91|379.01|381.6|378.7|29
1648497370000|2022-03-28 19:56:10|381.72|378.82|381.58|378.68|381.77|378.87|381.58|378.68|27
1648497380000|2022-03-28 19:56:20|381.61|378.71|381.52|378.62|381.61|378.71|381.52|378.62|18
1648497390000|2022-03-28 19:56:30|381.53|378.63|381.59|378.69|381.59|378.69|381.5|378.6|20
1648497400000|2022-03-28 19:56:40|381.6|378.7|381.77|378.87|381.78|378.88|381.58|378.68|25
1648497410000|2022-03-28 19:56:50|381.78|378.88|381.9|379|381.91|379.01|381.78|378.88|27
1648497420000|2022-03-28 19:57:00|381.91|379.01|381.72|378.82|381.91|379.01|381.71|378.81|25
1648497430000|2022-03-28 19:57:10|381.73|378.83|381.76|378.86|381.78|378.88|381.63|378.73|29
1648497440000|2022-03-28 19:57:20|381.78|378.88|381.8|378.9|381.9|379|381.78|378.88|28
1648497450000|2022-03-28 19:57:30|381.79|378.89|381.74|378.84|381.81|378.91|381.72|378.82|24
1648497460000|2022-03-28 19:57:40|381.75|378.85|381.54|378.64|381.75|378.85|381.5|378.6|31
1648497470000|2022-03-28 19:57:50|381.55|378.65|381.64|378.74|381.7|378.8|381.55|378.65|27
1648497480000|2022-03-28 19:58:00|381.65|378.75|381.53|378.63|381.67|378.77|381.52|378.62|26
1648497490000|2022-03-28 19:58:10|381.55|378.65|381.54|378.64|381.55|378.65|381.48|378.58|24
1648497500000|2022-03-28 19:58:20|381.55|378.65|381.72|378.82|381.72|378.82|381.55|378.65|26
1648497510000|2022-03-28 19:58:30|381.69|378.79|381.68|378.78|381.72|378.82|381.61|378.71|22
1648497520000|2022-03-28 19:58:40|381.67|378.77|381.63|378.73|381.69|378.79|381.59|378.69|13
1648497530000|2022-03-28 19:58:50|381.62|378.72|381.64|378.74|381.66|378.76|381.58|378.68|15
1648497540000|2022-03-28 19:59:00|381.63|378.73|381.83|378.93|381.83|378.93|381.62|378.72|28
1648497550000|2022-03-28 19:59:10|381.81|378.91|381.86|378.96|381.91|379.01|381.79|378.89|24
1648497560000|2022-03-28 19:59:20|381.8|378.9|382.06|379.16|382.07|379.17|381.8|378.9|21
1648497570000|2022-03-28 19:59:30|382.04|379.14|382.15|379.25|382.17|379.27|382.04|379.14|19
1648497580000|2022-03-28 19:59:40|382.11|379.21|382.18|379.28|382.18|379.28|382.03|379.13|26
1648497590000|2022-03-28 19:59:50|382.08|379.18|382.19|379.29|382.22|379.32|382.06|379.16|17
1648497600000|2022-03-28 20:00:00|382.18|379.28|382.14|379.24|382.2|379.3|382.08|379.18|18
1648497610000|2022-03-28 20:00:10|382.15|379.25|382.04|379.14|382.15|379.25|381.93|379.03|34
1648497620000|2022-03-28 20:00:20|382.09|379.19|382|379.1|382.11|379.21|381.95|379.05|27
1648497630000|2022-03-28 20:00:30|381.99|379.09|382.06|379.16|382.12|379.22|381.99|379.09|11
1648497640000|2022-03-28 20:00:40|382.08|379.18|381.94|379.04|382.09|379.19|381.93|379.03|20
1648497650000|2022-03-28 20:00:50|381.92|379.02|381.95|379.05|381.95|379.05|381.84|378.94|23
1648497660000|2022-03-28 20:01:00|381.96|379.06|381.99|379.09|382.03|379.13|381.95|379.05|26
1648497670000|2022-03-28 20:01:10|381.98|379.08|381.88|378.98|382.05|379.15|381.88|378.98|31
1648497680000|2022-03-28 20:01:20|381.92|379.02|381.9|379|381.95|379.05|381.84|378.94|27
1648497690000|2022-03-28 20:01:30|381.89|378.99|381.75|378.85|381.89|378.99|381.71|378.81|16
1648497700000|2022-03-28 20:01:40|381.74|378.84|381.75|378.85|381.75|378.85|381.72|378.82|17
1648497710000|2022-03-28 20:01:50|381.72|378.82|381.68|378.78|381.74|378.84|381.68|378.78|7
1648497720000|2022-03-28 20:02:00|381.7|378.8|381.93|379.03|381.93|379.03|381.68|378.78|25
1648497730000|2022-03-28 20:02:10|381.94|379.04|382.01|379.11|382.03|379.13|381.91|379.01|26
1648497740000|2022-03-28 20:02:20|382|379.1|382.8|379.9|382.83|379.93|381.97|379.07|32
1648497750000|2022-03-28 20:02:30|382.82|379.92|382.47|379.57|382.86|379.96|382.42|379.52|24
1648497760000|2022-03-28 20:02:40|382.42|379.52|382.35|379.45|382.48|379.58|382.35|379.45|22
1648497770000|2022-03-28 20:02:50|382.36|379.46|382.36|379.46|382.38|379.48|382.31|379.41|21
1648497780000|2022-03-28 20:03:00|382.37|379.47|382.45|379.55|382.46|379.56|382.36|379.46|14
1648497790000|2022-03-28 20:03:10|382.44|379.54|382.4|379.5|382.44|379.54|382.4|379.5|7
1648497800000|2022-03-28 20:03:20|382.44|379.54|382.38|379.48|382.44|379.54|382.38|379.48|19
1648497810000|2022-03-28 20:03:30|382.41|379.51|382.4|379.5|382.48|379.58|382.37|379.47|25
1648497820000|2022-03-28 20:03:40|382.39|379.49|382.37|379.47|382.41|379.51|382.36|379.46|7
1648497830000|2022-03-28 20:03:50|382.35|379.45|382.28|379.38|382.36|379.46|382.24|379.34|22
1648497840000|2022-03-28 20:04:00|382.29|379.39|382.15|379.25|382.29|379.39|382.12|379.22|23
1648497850000|2022-03-28 20:04:10|382.14|379.24|382.07|379.17|382.15|379.25|382.05|379.15|20
1648497860000|2022-03-28 20:04:20|382.04|379.14|382.12|379.22|382.15|379.25|382.03|379.13|22
1648497870000|2022-03-28 20:04:30|382.13|379.23|382.15|379.25|382.19|379.29|382.12|379.22|9
1648497880000|2022-03-28 20:04:40|382.14|379.24|382.15|379.25|382.18|379.28|382.14|379.24|12
1648497890000|2022-03-28 20:04:50|382.14|379.24|382.08|379.18|382.15|379.25|382.08|379.18|17
1648497900000|2022-03-28 20:05:00|382.09|379.19|382|379.1|382.1|379.2|381.92|379.02|27
1648497910000|2022-03-28 20:05:10|381.97|379.07|381.95|379.05|381.98|379.08|381.91|379.01|11
1648497920000|2022-03-28 20:05:20|381.94|379.04|381.92|379.02|381.95|379.05|381.92|379.02|8
1648497930000|2022-03-28 20:05:30|381.93|379.03|382.09|379.19|382.09|379.19|381.93|379.03|18
1648497940000|2022-03-28 20:05:40|382.08|379.18|382.04|379.14|382.12|379.22|382.01|379.11|12
1648497950000|2022-03-28 20:05:50|382.03|379.13|381.95|379.05|382.06|379.16|381.95|379.05|13
1648497960000|2022-03-28 20:06:00|381.98|379.08|382.01|379.11|382.01|379.11|381.93|379.03|18
1648497970000|2022-03-28 20:06:10|382.03|379.13|381.95|379.05|382.03|379.13|381.93|379.03|4
1648497980000|2022-03-28 20:06:20|381.93|379.03|381.93|379.03|381.95|379.05|381.93|379.03|3
1648497990000|2022-03-28 20:06:30|381.95|379.05|381.86|378.96|381.95|379.05|381.85|378.95|13
1648498000000|2022-03-28 20:06:40|381.85|378.95|381.88|378.98|381.9|379|381.85|378.95|10
1648498010000|2022-03-28 20:06:50|381.89|378.99|381.91|379.01|381.91|379.01|381.89|378.99|9
1648498020000|2022-03-28 20:07:00|381.92|379.02|381.79|378.89|381.92|379.02|381.79|378.89|12
1648498030000|2022-03-28 20:07:10|381.78|378.88|381.82|378.92|381.87|378.97|381.78|378.88|16
1648498040000|2022-03-28 20:07:20|381.84|378.94|381.81|378.91|381.84|378.94|381.8|378.9|4
1648498050000|2022-03-28 20:07:30|381.82|378.92|381.86|378.96|381.86|378.96|381.82|378.92|5
1648498060000|2022-03-28 20:07:40|381.83|378.93|381.82|378.92|381.83|378.93|381.81|378.91|9
1648498070000|2022-03-28 20:07:50|381.81|378.91|381.81|378.91|381.82|378.92|381.81|378.91|3
1648498080000|2022-03-28 20:08:00|381.82|378.92|381.81|378.91|381.82|378.92|381.81|378.91|6
1648498090000|2022-03-28 20:08:10|381.8|378.9|381.61|378.71|381.84|378.94|381.61|378.71|15
1648498100000|2022-03-28 20:08:20|381.6|378.7|381.56|378.66|381.62|378.72|381.54|378.64|18
1648498110000|2022-03-28 20:08:30|381.57|378.67|381.53|378.63|381.57|378.67|381.52|378.62|14
1648498120000|2022-03-28 20:08:40|381.54|378.64|381.53|378.63|381.55|378.65|381.53|378.63|6
1648498130000|2022-03-28 20:08:50|381.52|378.62|381.36|378.46|381.54|378.64|381.36|378.46|19
1648498140000|2022-03-28 20:09:00|381.27|378.37|381.16|378.26|381.27|378.37|381.1|378.2|21
1648498150000|2022-03-28 20:09:10|381.2|378.3|381.39|378.49|381.39|378.49|381.2|378.3|21
1648498160000|2022-03-28 20:09:20|381.37|378.47|381.48|378.58|381.49|378.59|381.34|378.44|13
1648498170000|2022-03-28 20:09:30|381.49|378.59|381.3|378.4|381.52|378.62|381.29|378.39|16
1648498180000|2022-03-28 20:09:40|381.32|378.42|381.34|378.44|381.37|378.47|381.32|378.42|20
1648498190000|2022-03-28 20:09:50|381.35|378.45|381.34|378.44|381.36|378.46|381.33|378.43|14
1648498200000|2022-03-28 20:10:00|381.35|378.45|381.24|378.34|381.39|378.49|381.22|378.32|17
1648498210000|2022-03-28 20:10:10|381.23|378.33|381.16|378.26|381.23|378.33|381.16|378.26|8
1648498220000|2022-03-28 20:10:20|381.15|378.25|381.16|378.26|381.16|378.26|381.15|378.25|4
1648498230000|2022-03-28 20:10:30|381.18|378.28|381.29|378.39|381.3|378.4|381.15|378.25|17
1648498240000|2022-03-28 20:10:40|381.28|378.38|381.35|378.45|381.37|378.47|381.27|378.37|17
1648498250000|2022-03-28 20:10:50|381.37|378.47|381.37|378.47|381.37|378.47|381.32|378.42|14
1648498260000|2022-03-28 20:11:00|381.36|378.46|381.36|378.46|381.37|378.47|381.29|378.39|11
1648498270000|2022-03-28 20:11:10|381.37|378.47|381.27|378.37|381.37|378.47|381.27|378.37|17
1648498280000|2022-03-28 20:11:20|381.28|378.38|381.27|378.37|381.29|378.39|381.26|378.36|9
1648498290000|2022-03-28 20:11:30|381.26|378.36|381|378.1|381.27|378.37|380.97|378.07|11
1648498300000|2022-03-28 20:11:40|381.01|378.11|381.05|378.15|381.05|378.15|380.95|378.05|22
1648498310000|2022-03-28 20:11:50|381.03|378.13|381.04|378.14|381.05|378.15|381.02|378.12|7
1648498320000|2022-03-28 20:12:00|381.05|378.15|381.04|378.14|381.05|378.15|381.03|378.13|8
1648498330000|2022-03-28 20:12:10|381.03|378.13|381.03|378.13|381.07|378.17|381.03|378.13|9
1648498340000|2022-03-28 20:12:20|381.02|378.12|381.06|378.16|381.06|378.16|381.02|378.12|14
1648498350000|2022-03-28 20:12:30|381.04|378.14|381.23|378.33|381.27|378.37|381.04|378.14|15
1648498360000|2022-03-28 20:12:40|381.24|378.34|381.28|378.38|381.35|378.45|381.24|378.34|22
1648498370000|2022-03-28 20:12:50|381.31|378.41|381.29|378.39|381.31|378.41|381.24|378.34|18
1648498380000|2022-03-28 20:13:00|381.28|378.38|381.29|378.39|381.29|378.39|381.27|378.37|10
1648498390000|2022-03-28 20:13:10|381.28|378.38|381.27|378.37|381.29|378.39|381.26|378.36|14
1648498400000|2022-03-28 20:13:20|381.28|378.38|381.32|378.42|381.32|378.42|381.25|378.35|12
1648498410000|2022-03-28 20:13:30|381.33|378.43|381.32|378.42|381.36|378.46|381.3|378.4|18
1648498420000|2022-03-28 20:13:40|381.31|378.41|381.32|378.42|381.33|378.43|381.31|378.41|7
1648498430000|2022-03-28 20:13:50|381.33|378.43|381.31|378.41|381.33|378.43|381.31|378.41|11
1648498440000|2022-03-28 20:14:00|381.32|378.42|381.15|378.25|381.32|378.42|381.15|378.25|19
1648498450000|2022-03-28 20:14:10|381.17|378.27|381.17|378.27|381.21|378.31|381.14|378.24|21
1648498460000|2022-03-28 20:14:20|381.18|378.28|381.07|378.17|381.18|378.28|381.07|378.17|14
1648498470000|2022-03-28 20:14:30|381.04|378.14|380.98|378.08|381.06|378.16|380.98|378.08|12
1648498480000|2022-03-28 20:14:40|380.99|378.09|381.01|378.11|381.02|378.12|380.99|378.09|13
1648498490000|2022-03-28 20:14:50|381|378.1|381.01|378.11|381.02|378.12|381|378.1|15
1648498500000|2022-03-28 20:15:00|381|378.1|381.12|378.22|381.12|378.22|380.99|378.09|25
1648498510000|2022-03-28 20:15:10|381.1|378.2|381.2|378.3|381.2|378.3|381.09|378.19|14
1648498520000|2022-03-28 20:15:20|381.21|378.31|381.29|378.39|381.29|378.39|381.21|378.31|9
1648498530000|2022-03-28 20:15:30|381.27|378.37|381.34|378.44|381.35|378.45|381.27|378.37|12
1648498540000|2022-03-28 20:15:40|381.35|378.45|381.35|378.45|381.36|378.46|381.33|378.43|11
1648498550000|2022-03-28 20:15:50|381.34|378.44|381.41|378.51|381.41|378.51|381.34|378.44|12
1648498560000|2022-03-28 20:16:00|381.4|378.5|381.43|378.53|381.44|378.54|381.4|378.5|10
1648498570000|2022-03-28 20:16:10|381.44|378.54|381.36|378.46|381.45|378.55|381.36|378.46|14
1648498580000|2022-03-28 20:16:20|381.37|378.47|381.38|378.48|381.39|378.49|381.37|378.47|3
1648498590000|2022-03-28 20:16:30|381.37|378.47|381.09|378.19|381.37|378.47|381.09|378.19|20
1648498600000|2022-03-28 20:16:40|381.08|378.18|381.03|378.13|381.12|378.22|381.01|378.11|21
1648498610000|2022-03-28 20:16:50|381.01|378.11|380.94|378.04|381.02|378.12|380.89|377.99|16
1648498620000|2022-03-28 20:17:00|380.95|378.05|381.08|378.18|381.08|378.18|380.93|378.03|14
1648498630000|2022-03-28 20:17:10|381.06|378.16|381.04|378.14|381.07|378.17|381.03|378.13|11
1648498640000|2022-03-28 20:17:20|381.03|378.13|380.89|377.99|381.03|378.13|380.88|377.98|21
1648498650000|2022-03-28 20:17:30|380.88|377.98|380.91|378.01|380.91|378.01|380.88|377.98|8
1648498660000|2022-03-28 20:17:40|380.92|378.02|380.91|378.01|381.03|378.13|380.88|377.98|22
1648498670000|2022-03-28 20:17:50|380.9|378|380.85|377.95|380.92|378.02|380.85|377.95|9
1648498680000|2022-03-28 20:18:00|380.87|377.97|380.95|378.05|380.99|378.09|380.84|377.94|18
1648498690000|2022-03-28 20:18:10|380.93|378.03|381.11|378.21|381.17|378.27|380.93|378.03|25
1648498700000|2022-03-28 20:18:20|381.12|378.22|381.19|378.29|381.24|378.34|381.12|378.22|19
1648498710000|2022-03-28 20:18:30|381.21|378.31|381.22|378.32|381.24|378.34|381.2|378.3|13
1648498720000|2022-03-28 20:18:40|381.23|378.33|381.22|378.32|381.26|378.36|381.18|378.28|23
1648498730000|2022-03-28 20:18:50|381.21|378.31|381.22|378.32|381.23|378.33|381.21|378.31|6
1648498740000|2022-03-28 20:19:00|381.23|378.33|381.21|378.31|381.23|378.33|381.21|378.31|6
1648498750000|2022-03-28 20:19:10|381.22|378.32|381.21|378.31|381.23|378.33|381.21|378.31|7
1648498760000|2022-03-28 20:19:20|381.22|378.32|381.21|378.31|381.23|378.33|381.2|378.3|16
1648498770000|2022-03-28 20:19:30|381.22|378.32|381.22|378.32|381.26|378.36|381.22|378.32|8
1648498780000|2022-03-28 20:19:40|381.24|378.34|381.19|378.29|381.24|378.34|381.18|378.28|7
1648498790000|2022-03-28 20:19:50|381.18|378.28|381.2|378.3|381.23|378.33|381.17|378.27|17
1648498800000|2022-03-28 20:20:00|381.19|378.29|381.12|378.22|381.2|378.3|381.09|378.19|14
1648498810000|2022-03-28 20:20:10|381.1|378.2|381.14|378.24|381.15|378.25|381.1|378.2|11
1648498820000|2022-03-28 20:20:20|381.15|378.25|381.17|378.27|381.17|378.27|381.14|378.24|8
1648498830000|2022-03-28 20:20:30|381.15|378.25|381.3|378.4|381.32|378.42|381.15|378.25|23
1648498840000|2022-03-28 20:20:40|381.31|378.41|381.45|378.55|381.45|378.55|381.31|378.41|24
1648498850000|2022-03-28 20:20:50|381.4|378.5|381.68|378.78|381.69|378.79|381.4|378.5|18
1648498860000|2022-03-28 20:21:00|381.69|378.79|381.67|378.77|381.7|378.8|381.67|378.77|3
1648498870000|2022-03-28 20:21:10|381.69|378.79|381.68|378.78|381.71|378.81|381.67|378.77|12
1648498880000|2022-03-28 20:21:20|381.69|378.79|381.62|378.72|381.7|378.8|381.58|378.68|12
1648498890000|2022-03-28 20:21:30|381.61|378.71|381.61|378.71|381.63|378.73|381.6|378.7|13
1648498900000|2022-03-28 20:21:40|381.6|378.7|381.61|378.71|381.61|378.71|381.6|378.7|6
1648498910000|2022-03-28 20:21:50|381.6|378.7|381.62|378.72|381.63|378.73|381.6|378.7|4
1648498920000|2022-03-28 20:22:00|381.61|378.71|381.62|378.72|381.62|378.72|381.56|378.66|9
1648498930000|2022-03-28 20:22:10|381.61|378.71|381.54|378.64|381.61|378.71|381.52|378.62|14
1648498940000|2022-03-28 20:22:20|381.56|378.66|381.69|378.79|381.7|378.8|381.56|378.66|10
1648498950000|2022-03-28 20:22:30|381.7|378.8|381.72|378.82|381.73|378.83|381.7|378.8|9
1648498960000|2022-03-28 20:22:40|381.73|378.83|381.72|378.82|381.74|378.84|381.71|378.81|9
1648498970000|2022-03-28 20:22:50|381.73|378.83|381.77|378.87|381.77|378.87|381.72|378.82|8
1648498980000|2022-03-28 20:23:00|381.78|378.88|381.94|379.04|381.94|379.04|381.75|378.85|20
1648498990000|2022-03-28 20:23:10|382.03|379.13|382.23|379.33|382.24|379.34|382.02|379.12|20
1648499000000|2022-03-28 20:23:20|382.24|379.34|382.31|379.41|382.31|379.41|382.22|379.32|11
1648499010000|2022-03-28 20:23:30|382.32|379.42|382.33|379.43|382.33|379.43|382.31|379.41|6
1648499020000|2022-03-28 20:23:40|382.31|379.41|382.11|379.21|382.34|379.44|382.08|379.18|14
1648499030000|2022-03-28 20:23:50|382.12|379.22|382.21|379.31|382.21|379.31|382.08|379.18|18
1648499040000|2022-03-28 20:24:00|382.23|379.33|382.42|379.52|382.43|379.53|382.23|379.33|26
1648499050000|2022-03-28 20:24:10|382.46|379.56|382.54|379.64|382.55|379.65|382.34|379.44|21
1648499060000|2022-03-28 20:24:20|382.52|379.62|382.5|379.6|382.54|379.64|382.49|379.59|20
1648499070000|2022-03-28 20:24:30|382.52|379.62|382.37|379.47|382.53|379.63|382.36|379.46|15
1648499080000|2022-03-28 20:24:40|382.36|379.46|382.45|379.55|382.45|379.55|382.36|379.46|9
1648499090000|2022-03-28 20:24:50|382.43|379.53|382.36|379.46|382.43|379.53|382.32|379.42|17
1648499100000|2022-03-28 20:25:00|382.37|379.47|382.42|379.52|382.45|379.55|382.35|379.45|12
1648499110000|2022-03-28 20:25:10|382.41|379.51|382.29|379.39|382.46|379.56|382.27|379.37|16
1648499120000|2022-03-28 20:25:20|382.3|379.4|382.25|379.35|382.3|379.4|382.21|379.31|15
1648499130000|2022-03-28 20:25:30|382.27|379.37|382.26|379.36|382.27|379.37|382.21|379.31|17
1648499140000|2022-03-28 20:25:40|382.27|379.37|382.36|379.46|382.37|379.47|382.25|379.35|12
1648499150000|2022-03-28 20:25:50|382.35|379.45|382.34|379.44|382.36|379.46|382.31|379.41|11
1648499160000|2022-03-28 20:26:00|382.33|379.43|382.3|379.4|382.34|379.44|382.29|379.39|13
1648499170000|2022-03-28 20:26:10|382.33|379.43|382.35|379.45|382.35|379.45|382.3|379.4|12
1648499180000|2022-03-28 20:26:20|382.34|379.44|382.38|379.48|382.38|379.48|382.34|379.44|11
1648499190000|2022-03-28 20:26:30|382.37|379.47|382.36|379.46|382.39|379.49|382.36|379.46|10
1648499200000|2022-03-28 20:26:40|382.38|379.48|382.38|379.48|382.39|379.49|382.38|379.48|3
1648499210000|2022-03-28 20:26:50|382.39|379.49|382.37|379.47|382.39|379.49|382.36|379.46|6
1648499220000|2022-03-28 20:27:00|382.4|379.5|382.43|379.53|382.47|379.57|382.4|379.5|22
1648499230000|2022-03-28 20:27:10|382.42|379.52|382.29|379.39|382.42|379.52|382.29|379.39|20
1648499240000|2022-03-28 20:27:20|382.31|379.41|382.24|379.34|382.31|379.41|382.21|379.31|15
1648499250000|2022-03-28 20:27:30|382.23|379.33|381.97|379.07|382.23|379.33|381.97|379.07|24
1648499260000|2022-03-28 20:27:40|381.99|379.09|382.02|379.12|382.08|379.18|381.99|379.09|12
1648499270000|2022-03-28 20:27:50|382.01|379.11|382.02|379.12|382.03|379.13|382|379.1|6
1648499280000|2022-03-28 20:28:00|382.03|379.13|382.03|379.13|382.03|379.13|382.03|379.13|1
1648499290000|2022-03-28 20:28:10|382.05|379.15|382.03|379.13|382.07|379.17|382.02|379.12|14
1648499300000|2022-03-28 20:28:20|382.02|379.12|382.05|379.15|382.07|379.17|382.01|379.11|12
1648499310000|2022-03-28 20:28:30|382.04|379.14|382.04|379.14|382.09|379.19|381.99|379.09|17
1648499320000|2022-03-28 20:28:40|382.05|379.15|382.09|379.19|382.09|379.19|382.02|379.12|11
1648499330000|2022-03-28 20:28:50|382.06|379.16|382.03|379.13|382.08|379.18|382.03|379.13|5
1648499350000|2022-03-28 20:29:10|382.04|379.14|382.01|379.11|382.04|379.14|382.01|379.11|3
1648499360000|2022-03-28 20:29:20|382.03|379.13|382.04|379.14|382.04|379.14|382|379.1|5
1648499370000|2022-03-28 20:29:30|382.03|379.13|382.01|379.11|382.03|379.13|382.01|379.11|3
1648499380000|2022-03-28 20:29:40|382|379.1|381.96|379.06|382.01|379.11|381.96|379.06|11
1648499390000|2022-03-28 20:29:50|381.95|379.05|381.81|378.91|381.98|379.08|381.79|378.89|15
1648499400000|2022-03-28 20:30:00|381.8|378.9|381.84|378.94|381.86|378.96|381.77|378.87|15
1648499410000|2022-03-28 20:30:10|381.89|378.99|381.98|379.08|381.99|379.09|381.86|378.96|19
1648499420000|2022-03-28 20:30:20|382|379.1|382.05|379.15|382.05|379.15|382|379.1|4
1648499430000|2022-03-28 20:30:30|382.04|379.14|382.05|379.15|382.05|379.15|382.04|379.14|6
1648499440000|2022-03-28 20:30:40|382.08|379.18|382.08|379.18|382.11|379.21|382.07|379.17|6
1648499450000|2022-03-28 20:30:50|382.09|379.19|382.18|379.28|382.19|379.29|382.05|379.15|11
1648499460000|2022-03-28 20:31:00|382.19|379.29|382.29|379.39|382.29|379.39|382.18|379.28|10
1648499470000|2022-03-28 20:31:10|382.3|379.4|382.35|379.45|382.35|379.45|382.3|379.4|8
1648499480000|2022-03-28 20:31:20|382.34|379.44|382.39|379.49|382.39|379.49|382.34|379.44|5
1648499490000|2022-03-28 20:31:30|382.4|379.5|382.58|379.68|382.58|379.68|382.37|379.47|16
1648499500000|2022-03-28 20:31:40|382.59|379.69|382.35|379.45|382.61|379.71|382.28|379.38|17
1648499510000|2022-03-28 20:31:50|382.36|379.46|382.21|379.31|382.36|379.46|382.21|379.31|21
1648499520000|2022-03-28 20:32:00|382.22|379.32|382.22|379.32|382.29|379.39|382.2|379.3|17
1648499530000|2022-03-28 20:32:10|382.23|379.33|382.21|379.31|382.23|379.33|382.18|379.28|15
1648499540000|2022-03-28 20:32:20|382.2|379.3|382.21|379.31|382.21|379.31|382.19|379.29|15
1648499550000|2022-03-28 20:32:30|382.2|379.3|382.21|379.31|382.21|379.31|382.15|379.25|7
1648499560000|2022-03-28 20:32:40|382.19|379.29|382.18|379.28|382.19|379.29|382.15|379.25|8
1648499570000|2022-03-28 20:32:50|382.17|379.27|382.17|379.27|382.17|379.27|382.16|379.26|3
1648499580000|2022-03-28 20:33:00|382.16|379.26|382.24|379.34|382.24|379.34|382.16|379.26|7
1648499590000|2022-03-28 20:33:10|382.25|379.35|382.33|379.43|382.33|379.43|382.25|379.35|6
1648499600000|2022-03-28 20:33:20|382.32|379.42|382.39|379.49|382.41|379.51|382.32|379.42|10
1648499610000|2022-03-28 20:33:30|382.4|379.5|382.36|379.46|382.4|379.5|382.32|379.42|16
1648499620000|2022-03-28 20:33:40|382.33|379.43|382.22|379.32|382.36|379.46|382.21|379.31|17
1648499630000|2022-03-28 20:33:50|382.23|379.33|382.24|379.34|382.25|379.35|382.21|379.31|14
1648499640000|2022-03-28 20:34:00|382.25|379.35|382.24|379.34|382.25|379.35|382.24|379.34|2
1648499650000|2022-03-28 20:34:10|382.25|379.35|382.24|379.34|382.25|379.35|382.24|379.34|2
1648499660000|2022-03-28 20:34:20|382.23|379.33|382.25|379.35|382.25|379.35|382.23|379.33|7
1648499670000|2022-03-28 20:34:30|382.24|379.34|382.24|379.34|382.24|379.34|382.23|379.33|3
1648499680000|2022-03-28 20:34:40|382.23|379.33|382.25|379.35|382.25|379.35|382.23|379.33|3
1648499690000|2022-03-28 20:34:50|382.26|379.36|382.26|379.36|382.27|379.37|382.26|379.36|3
1648499700000|2022-03-28 20:35:00|382.27|379.37|382.24|379.34|382.27|379.37|382.24|379.34|2
1648499710000|2022-03-28 20:35:10|382.23|379.33|382.23|379.33|382.23|379.33|382.22|379.32|3
1648499720000|2022-03-28 20:35:20|382.21|379.31|382.14|379.24|382.21|379.31|382.13|379.23|17
1648499730000|2022-03-28 20:35:30|382.13|379.23|382.14|379.24|382.15|379.25|382.11|379.21|9
1648499740000|2022-03-28 20:35:40|382.15|379.25|382.14|379.24|382.18|379.28|382.12|379.22|15
1648499750000|2022-03-28 20:35:50|382.13|379.23|382.14|379.24|382.17|379.27|382.12|379.22|11
1648499760000|2022-03-28 20:36:00|382.15|379.25|382.17|379.27|382.18|379.28|382.15|379.25|6
1648499770000|2022-03-28 20:36:10|382.15|379.25|382.16|379.26|382.17|379.27|382.15|379.25|4
1648499780000|2022-03-28 20:36:20|382.15|379.25|382.16|379.26|382.17|379.27|382.15|379.25|7
1648499790000|2022-03-28 20:36:30|382.17|379.27|382.33|379.43|382.33|379.43|382.15|379.25|17
1648499800000|2022-03-28 20:36:40|382.34|379.44|382.38|379.48|382.38|379.48|382.33|379.43|13
1648499810000|2022-03-28 20:36:50|382.39|379.49|382.4|379.5|382.4|379.5|382.39|379.49|4
1648499820000|2022-03-28 20:37:00|382.41|379.51|382.4|379.5|382.41|379.51|382.38|379.48|5
1648499830000|2022-03-28 20:37:10|382.38|379.48|382.32|379.42|382.47|379.57|382.32|379.42|15
1648499840000|2022-03-28 20:37:20|382.31|379.41|382.2|379.3|382.33|379.43|382.2|379.3|23
1648499850000|2022-03-28 20:37:30|382.19|379.29|382.24|379.34|382.26|379.36|382.16|379.26|13
1648499860000|2022-03-28 20:37:40|382.22|379.32|382.28|379.38|382.33|379.43|382.22|379.32|14
1648499870000|2022-03-28 20:37:50|382.27|379.37|382.3|379.4|382.3|379.4|382.27|379.37|4
1648499880000|2022-03-28 20:38:00|382.29|379.39|382.36|379.46|382.4|379.5|382.29|379.39|14
1648499890000|2022-03-28 20:38:10|382.35|379.45|382.37|379.47|382.37|379.47|382.35|379.45|14
1648499900000|2022-03-28 20:38:20|382.38|379.48|382.39|379.49|382.39|379.49|382.37|379.47|4
1648499910000|2022-03-28 20:38:30|382.38|379.48|382.38|379.48|382.39|379.49|382.38|379.48|5
1648499920000|2022-03-28 20:38:40|382.39|379.49|382.44|379.54|382.45|379.55|382.33|379.43|15
1648499930000|2022-03-28 20:38:50|382.43|379.53|382.39|379.49|382.44|379.54|382.33|379.43|16
1648499940000|2022-03-28 20:39:00|382.42|379.52|382.36|379.46|382.43|379.53|382.33|379.43|8
1648499950000|2022-03-28 20:39:10|382.37|379.47|382.38|379.48|382.46|379.56|382.36|379.46|15
1648499960000|2022-03-28 20:39:20|382.36|379.46|382.35|379.45|382.37|379.47|382.35|379.45|6
1648499970000|2022-03-28 20:39:30|382.38|379.48|382.37|379.47|382.44|379.54|382.36|379.46|10
1648499980000|2022-03-28 20:39:40|382.44|379.54|382.38|379.48|382.44|379.54|382.38|379.48|2
1648499990000|2022-03-28 20:39:50|382.44|379.54|382.25|379.35|382.44|379.54|382.2|379.3|16
1648500000000|2022-03-28 20:40:00|382.27|379.37|382.19|379.29|382.27|379.37|382.15|379.25|10
1648500010000|2022-03-28 20:40:10|382.18|379.28|382.39|379.49|382.39|379.49|382.18|379.28|14
1648500020000|2022-03-28 20:40:20|382.4|379.5|382.36|379.46|382.4|379.5|382.35|379.45|7
1648500030000|2022-03-28 20:40:30|382.37|379.47|382.35|379.45|382.39|379.49|382.34|379.44|20
1648500040000|2022-03-28 20:40:40|382.36|379.46|382.41|379.51|382.41|379.51|382.35|379.45|8
1648500050000|2022-03-28 20:40:50|382.4|379.5|382.41|379.51|382.42|379.52|382.4|379.5|6
1648500060000|2022-03-28 20:41:00|382.39|379.49|382.34|379.44|382.39|379.49|382.34|379.44|15
1648500070000|2022-03-28 20:41:10|382.31|379.41|382.39|379.49|382.39|379.49|382.31|379.41|11
1648500080000|2022-03-28 20:41:20|382.37|379.47|382.3|379.4|382.4|379.5|382.3|379.4|19
1648500090000|2022-03-28 20:41:30|382.36|379.46|382.17|379.27|382.36|379.46|382.11|379.21|23
1648500100000|2022-03-28 20:41:40|382.16|379.26|382|379.1|382.16|379.26|382|379.1|22
1648500110000|2022-03-28 20:41:50|382.02|379.12|381.96|379.06|382.02|379.12|381.96|379.06|13
1648500120000|2022-03-28 20:42:00|381.99|379.09|381.99|379.09|381.99|379.09|381.99|379.09|1
1648500130000|2022-03-28 20:42:10|381.98|379.08|381.95|379.05|381.98|379.08|381.95|379.05|3
1648500140000|2022-03-28 20:42:20|381.96|379.06|381.95|379.05|381.96|379.06|381.94|379.04|3
1648500150000|2022-03-28 20:42:30|381.96|379.06|381.94|379.04|381.96|379.06|381.9|379|8
1648500160000|2022-03-28 20:42:40|381.93|379.03|382|379.1|382|379.1|381.93|379.03|19
1648500170000|2022-03-28 20:42:50|382.01|379.11|382.02|379.12|382.03|379.13|381.96|379.06|13
1648500180000|2022-03-28 20:43:00|382.03|379.13|382.04|379.14|382.05|379.15|382.03|379.13|5
1648500190000|2022-03-28 20:43:10|382.05|379.15|382.15|379.25|382.18|379.28|382.05|379.15|15
1648500200000|2022-03-28 20:43:20|382.16|379.26|382.16|379.26|382.17|379.27|382.16|379.26|5
1648500210000|2022-03-28 20:43:30|382.17|379.27|382.17|379.27|382.17|379.27|382.17|379.27|1
1648500220000|2022-03-28 20:43:40|382.16|379.26|382.07|379.17|382.18|379.28|382.06|379.16|14
1648500230000|2022-03-28 20:43:50|382.08|379.18|382.07|379.17|382.08|379.18|382.06|379.16|6
1648500240000|2022-03-28 20:44:00|381.95|379.05|381.96|379.06|381.97|379.07|381.95|379.05|6
1648500250000|2022-03-28 20:44:10|381.94|379.04|381.88|378.98|381.94|379.04|381.87|378.97|11
1648500260000|2022-03-28 20:44:20|381.87|378.97|381.86|378.96|381.87|378.97|381.83|378.93|7
1648500270000|2022-03-28 20:44:30|381.84|378.94|381.85|378.95|381.88|378.98|381.84|378.94|21
1648500280000|2022-03-28 20:44:40|381.86|378.96|381.92|379.02|381.92|379.02|381.85|378.95|12
1648500290000|2022-03-28 20:44:50|381.91|379.01|381.93|379.03|381.94|379.04|381.91|379.01|9
1648500300000|2022-03-28 20:45:00|381.94|379.04|381.93|379.03|381.94|379.04|381.93|379.03|2
1648500310000|2022-03-28 20:45:10|381.94|379.04|381.94|379.04|381.96|379.06|381.94|379.04|8
1648500320000|2022-03-28 20:45:20|381.95|379.05|381.94|379.04|381.97|379.07|381.94|379.04|7
1648500330000|2022-03-28 20:45:30|381.95|379.05|381.95|379.05|381.95|379.05|381.95|379.05|1
1648500340000|2022-03-28 20:45:40|381.96|379.06|382.13|379.23|382.13|379.23|381.96|379.06|14
1648500350000|2022-03-28 20:45:50|382.12|379.22|382.32|379.42|382.33|379.43|382.12|379.22|23
1648500360000|2022-03-28 20:46:00|382.33|379.43|382.34|379.44|382.35|379.45|382.33|379.43|6
1648500370000|2022-03-28 20:46:10|382.35|379.45|382.35|379.45|382.35|379.45|382.35|379.45|1
1648500380000|2022-03-28 20:46:20|382.36|379.46|382.36|379.46|382.36|379.46|382.36|379.46|1
1648500390000|2022-03-28 20:46:30|382.37|379.47|382.43|379.53|382.44|379.54|382.37|379.47|7
1648500400000|2022-03-28 20:46:40|382.42|379.52|382.43|379.53|382.44|379.54|382.42|379.52|6
1648500410000|2022-03-28 20:46:50|382.44|379.54|382.44|379.54|382.44|379.54|382.44|379.54|1
1648500420000|2022-03-28 20:47:00|382.43|379.53|382.42|379.52|382.44|379.54|382.42|379.52|6
1648500430000|2022-03-28 20:47:10|382.41|379.51|382.48|379.58|382.48|379.58|382.41|379.51|9
1648500440000|2022-03-28 20:47:20|382.49|379.59|382.58|379.68|382.58|379.68|382.48|379.58|11
1648500470000|2022-03-28 20:47:50|382.6|379.7|382.59|379.69|382.6|379.7|382.59|379.69|4
1648500480000|2022-03-28 20:48:00|382.6|379.7|382.6|379.7|382.6|379.7|382.59|379.69|5
1648500490000|2022-03-28 20:48:10|382.59|379.69|382.71|379.81|382.72|379.82|382.59|379.69|7
1648500500000|2022-03-28 20:48:20|382.7|379.8|382.84|379.94|382.87|379.97|382.67|379.77|21
1648500510000|2022-03-28 20:48:30|382.85|379.95|382.97|380.07|382.97|380.07|382.85|379.95|12
1648500520000|2022-03-28 20:48:40|382.98|380.08|383.03|380.13|383.03|380.13|382.98|380.08|10
1648500530000|2022-03-28 20:48:50|383.04|380.14|383.02|380.12|383.08|380.18|383.01|380.11|17
1648500540000|2022-03-28 20:49:00|383.03|380.13|382.97|380.07|383.03|380.13|382.97|380.07|11
1648500550000|2022-03-28 20:49:10|382.96|380.06|382.96|380.06|382.97|380.07|382.96|380.06|3
1648500560000|2022-03-28 20:49:20|382.97|380.07|382.96|380.06|382.97|380.07|382.96|380.06|2
1648500570000|2022-03-28 20:49:30|382.95|380.05|382.83|379.93|382.98|380.08|382.82|379.92|18
1648500580000|2022-03-28 20:49:40|382.82|379.92|382.86|379.96|382.9|380|382.82|379.92|17
1648500590000|2022-03-28 20:49:50|382.84|379.94|382.94|380.04|382.94|380.04|382.83|379.93|21
1648500600000|2022-03-28 20:50:00|382.93|380.03|382.95|380.05|382.96|380.06|382.93|380.03|14
1648500610000|2022-03-28 20:50:10|382.96|380.06|382.81|379.91|382.96|380.06|382.8|379.9|18
1648500620000|2022-03-28 20:50:20|382.83|379.93|382.86|379.96|382.87|379.97|382.83|379.93|9
1648500630000|2022-03-28 20:50:30|382.87|379.97|382.84|379.94|382.89|379.99|382.83|379.93|10
1648500640000|2022-03-28 20:50:40|382.82|379.92|382.93|380.03|382.93|380.03|382.79|379.89|23
1648500650000|2022-03-28 20:50:50|382.92|380.02|383.07|380.17|383.07|380.17|382.92|380.02|12
1648500660000|2022-03-28 20:51:00|383.06|380.16|383.08|380.18|383.09|380.19|383.06|380.16|5
1648500670000|2022-03-28 20:51:10|383.09|380.19|383.2|380.3|383.2|380.3|383.08|380.18|11
1648500680000|2022-03-28 20:51:20|383.21|380.31|383.2|380.3|383.21|380.31|383.19|380.29|6
1648500690000|2022-03-28 20:51:30|383.19|380.29|383.05|380.15|383.19|380.29|383.04|380.14|7
1648500700000|2022-03-28 20:51:40|383.03|380.13|383.02|380.12|383.05|380.15|383.01|380.11|6
1648500710000|2022-03-28 20:51:50|383.01|380.11|383.04|380.14|383.05|380.15|383.01|380.11|13
1648500720000|2022-03-28 20:52:00|383.03|380.13|383.05|380.15|383.05|380.15|383.03|380.13|4
1648500730000|2022-03-28 20:52:10|383.04|380.14|383.05|380.15|383.05|380.15|383.04|380.14|4
1648500740000|2022-03-28 20:52:20|383.06|380.16|382.98|380.08|383.06|380.16|382.97|380.07|13
1648500750000|2022-03-28 20:52:30|382.96|380.06|382.92|380.02|382.97|380.07|382.92|380.02|22
1648500760000|2022-03-28 20:52:40|382.95|380.05|382.93|380.03|382.95|380.05|382.89|379.99|8
1648500770000|2022-03-28 20:52:50|382.9|380|382.91|380.01|382.91|380.01|382.9|380|4
1648500780000|2022-03-28 20:53:00|382.9|380|383.15|380.25|383.18|380.28|382.87|379.97|24
1648500790000|2022-03-28 20:53:10|383.16|380.26|383.04|380.14|383.18|380.28|383.04|380.14|13
1648500800000|2022-03-28 20:53:20|383.03|380.13|383.11|380.21|383.11|380.21|383.01|380.11|14
1648500810000|2022-03-28 20:53:30|383.14|380.24|383.18|380.28|383.18|380.28|383.13|380.23|8
1648500820000|2022-03-28 20:53:40|383.17|380.27|383.12|380.22|383.18|380.28|383.12|380.22|5
1648500830000|2022-03-28 20:53:50|383.15|380.25|383.1|380.2|383.15|380.25|383.1|380.2|6
1648500840000|2022-03-28 20:54:00|383.06|380.16|383.1|380.2|383.11|380.21|383.05|380.15|9
1648500850000|2022-03-28 20:54:10|383.11|380.21|383.12|380.22|383.12|380.22|383.11|380.21|2
1648500860000|2022-03-28 20:54:20|383.1|380.2|383.32|380.42|383.32|380.42|383.09|380.19|12
1648500870000|2022-03-28 20:54:30|383.37|380.47|383.38|380.48|383.4|380.5|383.35|380.45|14
1648500880000|2022-03-28 20:54:40|383.37|380.47|383.38|380.48|383.39|380.49|383.35|380.45|7
1648500890000|2022-03-28 20:54:50|383.39|380.49|383.47|380.57|383.47|380.57|383.39|380.49|7
1648500900000|2022-03-28 20:55:00|383.46|380.56|384.17|381.27|384.17|381.27|383.46|380.56|21
1648500910000|2022-03-28 20:55:10|384.21|381.31|383.94|381.04|384.53|381.63|383.85|380.95|27
1648500920000|2022-03-28 20:55:20|383.95|381.05|383.85|380.95|383.98|381.08|383.78|380.88|25
1648500930000|2022-03-28 20:55:30|383.84|380.94|383.87|380.97|383.88|380.98|383.84|380.94|12
1648500940000|2022-03-28 20:55:40|383.86|380.96|383.74|380.84|383.88|380.98|383.67|380.77|24
1648500950000|2022-03-28 20:55:50|383.73|380.83|383.71|380.81|383.74|380.84|383.67|380.77|13
1648500960000|2022-03-28 20:56:00|383.72|380.82|383.77|380.87|383.77|380.87|383.71|380.81|5
1648500970000|2022-03-28 20:56:10|383.71|380.81|383.74|380.84|383.74|380.84|383.71|380.81|3
1648500980000|2022-03-28 20:56:20|383.72|380.82|383.64|380.74|383.76|380.86|383.64|380.74|15
1648500990000|2022-03-28 20:56:30|383.61|380.71|383.53|380.63|383.61|380.71|383.53|380.63|14
1648501000000|2022-03-28 20:56:40|383.52|380.62|383.51|380.61|383.53|380.63|383.5|380.6|7
1648501010000|2022-03-28 20:56:50|383.5|380.6|384.04|381.14|384.17|381.27|383.47|380.57|10
1648501020000|2022-03-28 20:57:00|384.03|381.13|384.04|381.14|384.06|381.16|383.88|380.98|28
1648501030000|2022-03-28 20:57:10|384.08|381.18|384.19|381.29|384.26|381.36|384.08|381.18|21
1648501040000|2022-03-28 20:57:20|384.21|381.31|384.21|381.31|384.25|381.35|384.14|381.24|15
1648501050000|2022-03-28 20:57:30|384.22|381.32|384.31|381.41|384.31|381.41|384.1|381.2|18
1648501060000|2022-03-28 20:57:40|384.29|381.39|384.42|381.52|384.52|381.62|384.29|381.39|17
1648501070000|2022-03-28 20:57:50|384.41|381.51|384.23|381.33|384.44|381.54|384.22|381.32|22
1648501080000|2022-03-28 20:58:00|384.22|381.32|384.13|381.23|384.25|381.35|384.1|381.2|18
1648501090000|2022-03-28 20:58:10|384.12|381.22|384.17|381.27|384.18|381.28|384.11|381.21|9
1648501100000|2022-03-28 20:58:20|384.16|381.26|384.31|381.41|384.31|381.41|384.16|381.26|12
1648501110000|2022-03-28 20:58:30|384.28|381.38|384.37|381.47|384.37|381.47|384.28|381.38|5
1648501120000|2022-03-28 20:58:40|384.35|381.45|384.43|381.53|384.43|381.53|384.35|381.45|6
1648501130000|2022-03-28 20:58:50|384.39|381.49|384.55|381.65|384.58|381.68|384.39|381.49|15
1648501140000|2022-03-28 20:59:00|384.54|381.64|384.59|381.69|384.61|381.71|384.51|381.61|21
1648501150000|2022-03-28 20:59:10|384.57|381.67|384.92|382.02|384.93|382.03|384.56|381.66|27
1648501160000|2022-03-28 20:59:20|384.93|382.03|384.79|381.89|384.95|382.05|384.78|381.88|24
1648501170000|2022-03-28 20:59:30|384.8|381.9|384.63|381.73|384.8|381.9|384.62|381.72|19
1648501180000|2022-03-28 20:59:40|384.62|381.72|384.62|381.72|384.62|381.72|384.62|381.72|1
1648501190000|2022-03-28 20:59:50|384.63|381.73|384.67|381.77|384.67|381.77|384.62|381.72|10
1648501200000|2022-03-28 21:00:00|384.66|381.76|384.85|381.95|384.85|381.95|384.65|381.75|18
1648501210000|2022-03-28 21:00:10|384.9|382|384.75|381.85|384.9|382|384.75|381.85|16
1648501220000|2022-03-28 21:00:20|384.78|381.88|384.75|381.85|384.79|381.89|384.72|381.82|13
1648501230000|2022-03-28 21:00:30|384.74|381.84|384.74|381.84|384.74|381.84|384.73|381.83|3
1648501240000|2022-03-28 21:00:40|384.75|381.85|384.75|381.85|384.79|381.89|384.74|381.84|11
1648501250000|2022-03-28 21:00:50|384.76|381.86|384.83|381.93|384.84|381.94|384.76|381.86|14
1648501260000|2022-03-28 21:01:00|384.84|381.94|384.82|381.92|384.84|381.94|384.82|381.92|5
1648501270000|2022-03-28 21:01:10|384.84|381.94|384.85|381.95|384.86|381.96|384.84|381.94|14
1648501280000|2022-03-28 21:01:20|384.86|381.96|384.68|381.78|384.86|381.96|384.66|381.76|14
1648501290000|2022-03-28 21:01:30|384.67|381.77|384.78|381.88|384.78|381.88|384.66|381.76|15
1648501300000|2022-03-28 21:01:40|384.77|381.87|384.79|381.89|384.81|381.91|384.77|381.87|8
1648501310000|2022-03-28 21:01:50|384.78|381.88|384.78|381.88|384.78|381.88|384.75|381.85|11
1648501320000|2022-03-28 21:02:00|384.79|381.89|384.82|381.92|384.83|381.93|384.79|381.89|6
1648501330000|2022-03-28 21:02:10|384.81|381.91|384.71|381.81|384.81|381.91|384.7|381.8|14
1648501340000|2022-03-28 21:02:20|384.7|381.8|384.78|381.88|384.79|381.89|384.69|381.79|10
1648501350000|2022-03-28 21:02:30|384.82|381.92|384.74|381.84|384.83|381.93|384.73|381.83|18
1648501360000|2022-03-28 21:02:40|384.73|381.83|384.78|381.88|384.78|381.88|384.73|381.83|13
1648501370000|2022-03-28 21:02:50|384.79|381.89|384.89|381.99|384.9|382|384.77|381.87|9
1648501380000|2022-03-28 21:03:00|384.9|382|385.08|382.18|385.09|382.19|384.9|382|19
1648501390000|2022-03-28 21:03:10|385.09|382.19|385.12|382.22|385.13|382.23|385.08|382.18|6
1648501400000|2022-03-28 21:03:20|385.13|382.23|385.13|382.23|385.13|382.23|385.13|382.23|1
1648501410000|2022-03-28 21:03:30|385.12|382.22|385.11|382.21|385.12|382.22|385.1|382.2|5
1648501420000|2022-03-28 21:03:40|385.13|382.23|385.13|382.23|385.13|382.23|385.12|382.22|3
1648501430000|2022-03-28 21:03:50|385.12|382.22|385.12|382.22|385.12|382.22|385.11|382.21|7
1648501440000|2022-03-28 21:04:00|385.11|382.21|384.83|381.93|385.11|382.21|384.83|381.93|30
1648501450000|2022-03-28 21:04:10|384.84|381.94|384.78|381.88|384.84|381.94|384.77|381.87|10
1648501460000|2022-03-28 21:04:20|384.8|381.9|384.78|381.88|384.8|381.9|384.78|381.88|10
1648501470000|2022-03-28 21:04:30|384.79|381.89|384.78|381.88|384.8|381.9|384.78|381.88|14
1648501480000|2022-03-28 21:04:40|384.79|381.89|384.79|381.89|384.79|381.89|384.79|381.89|1
1648501490000|2022-03-28 21:04:50|384.78|381.88|384.73|381.83|384.79|381.89|384.71|381.81|17
1648501500000|2022-03-28 21:05:00|384.74|381.84|384.79|381.89|384.8|381.9|384.73|381.83|10
1648501510000|2022-03-28 21:05:10|384.78|381.88|384.79|381.89|384.79|381.89|384.78|381.88|6
1648501520000|2022-03-28 21:05:20|384.78|381.88|384.78|381.88|384.79|381.89|384.78|381.88|3
1648501530000|2022-03-28 21:05:30|384.76|381.86|384.68|381.78|384.76|381.86|384.68|381.78|4
1648501540000|2022-03-28 21:05:40|384.67|381.77|384.73|381.83|384.74|381.84|384.67|381.77|12
1648501550000|2022-03-28 21:05:50|384.7|381.8|384.74|381.84|384.75|381.85|384.7|381.8|13
1648501560000|2022-03-28 21:06:00|384.73|381.83|384.65|381.75|384.74|381.84|384.65|381.75|11
1648501570000|2022-03-28 21:06:10|384.67|381.77|384.69|381.79|384.7|381.8|384.67|381.77|13
1648501580000|2022-03-28 21:06:20|384.68|381.78|384.74|381.84|384.74|381.84|384.68|381.78|9
1648501590000|2022-03-28 21:06:30|384.75|381.85|384.65|381.75|384.75|381.85|384.63|381.73|12
1648501600000|2022-03-28 21:06:40|384.66|381.76|384.82|381.92|384.83|381.93|384.64|381.74|16
1648501610000|2022-03-28 21:06:50|384.84|381.94|384.96|382.06|384.97|382.07|384.84|381.94|16
1648501620000|2022-03-28 21:07:00|384.97|382.07|385|382.1|385.01|382.11|384.97|382.07|6
1648501630000|2022-03-28 21:07:10|384.99|382.09|384.93|382.03|384.99|382.09|384.93|382.03|5
1648501640000|2022-03-28 21:07:20|384.94|382.04|384.77|381.87|384.94|382.04|384.77|381.87|17
1648501650000|2022-03-28 21:07:30|384.78|381.88|384.74|381.84|384.78|381.88|384.74|381.84|12
1648501660000|2022-03-28 21:07:40|384.72|381.82|384.67|381.77|384.73|381.83|384.66|381.76|16
1648501670000|2022-03-28 21:07:50|384.68|381.78|384.67|381.77|384.68|381.78|384.63|381.73|11
1648501680000|2022-03-28 21:08:00|384.66|381.76|384.65|381.75|384.67|381.77|384.62|381.72|9
1648501690000|2022-03-28 21:08:10|384.66|381.76|384.66|381.76|384.66|381.76|384.65|381.75|5
1648501700000|2022-03-28 21:08:20|384.69|381.79|384.72|381.82|384.73|381.83|384.69|381.79|10
1648501710000|2022-03-28 21:08:30|384.74|381.84|384.83|381.93|384.83|381.93|384.74|381.84|12
1648501720000|2022-03-28 21:08:40|384.82|381.92|384.97|382.07|384.99|382.09|384.82|381.92|12
1648501730000|2022-03-28 21:08:50|384.98|382.08|385.02|382.12|385.04|382.14|384.97|382.07|10
1648501740000|2022-03-28 21:09:00|385|382.1|385.02|382.12|385.02|382.12|384.99|382.09|9
1648501750000|2022-03-28 21:09:10|385.03|382.13|385.18|382.28|385.18|382.28|385.03|382.13|13
1648501760000|2022-03-28 21:09:20|385.17|382.27|385.15|382.25|385.18|382.28|385.13|382.23|8
1648501770000|2022-03-28 21:09:30|385.16|382.26|385.15|382.25|385.16|382.26|385.14|382.24|4
1648501780000|2022-03-28 21:09:40|385.14|382.24|385.08|382.18|385.14|382.24|385.08|382.18|5
1648501790000|2022-03-28 21:09:50|385.07|382.17|384.95|382.05|385.08|382.18|384.95|382.05|12
1648501800000|2022-03-28 21:10:00|384.98|382.08|384.85|381.95|384.98|382.08|384.83|381.93|15
1648501810000|2022-03-28 21:10:10|384.83|381.93|384.74|381.84|384.89|381.99|384.73|381.83|12
1648501820000|2022-03-28 21:10:20|384.73|381.83|384.74|381.84|384.74|381.84|384.68|381.78|11
1648501830000|2022-03-28 21:10:30|384.78|381.88|384.79|381.89|384.84|381.94|384.76|381.86|20
1648501840000|2022-03-28 21:10:40|384.8|381.9|384.83|381.93|384.85|381.95|384.8|381.9|17
1648501850000|2022-03-28 21:10:50|384.8|381.9|384.76|381.86|384.8|381.9|384.76|381.86|8
1648501860000|2022-03-28 21:11:00|384.75|381.85|384.76|381.86|384.76|381.86|384.74|381.84|6
1648501870000|2022-03-28 21:11:10|384.75|381.85|384.74|381.84|384.75|381.85|384.74|381.84|2
1648501880000|2022-03-28 21:11:20|384.73|381.83|384.72|381.82|384.73|381.83|384.72|381.82|2
1648501890000|2022-03-28 21:11:30|384.71|381.81|384.65|381.75|384.71|381.81|384.65|381.75|14
1648501900000|2022-03-28 21:11:40|384.66|381.76|384.56|381.66|384.66|381.76|384.55|381.65|7
1648501910000|2022-03-28 21:11:50|384.55|381.65|384.53|381.63|384.58|381.68|384.52|381.62|12
1648501920000|2022-03-28 21:12:00|384.52|381.62|384.6|381.7|384.65|381.75|384.52|381.62|15
1648501930000|2022-03-28 21:12:10|384.61|381.71|384.6|381.7|384.61|381.71|384.59|381.69|8
1648501940000|2022-03-28 21:12:20|384.59|381.69|384.58|381.68|384.6|381.7|384.58|381.68|10
1648501950000|2022-03-28 21:12:30|384.57|381.67|384.56|381.66|384.62|381.72|384.56|381.66|9
1648501960000|2022-03-28 21:12:40|384.55|381.65|384.57|381.67|384.59|381.69|384.55|381.65|10
1648501970000|2022-03-28 21:12:50|384.63|381.73|384.56|381.66|384.63|381.73|384.55|381.65|5
1648501980000|2022-03-28 21:13:00|384.54|381.64|384.62|381.72|384.65|381.75|384.54|381.64|15
1648501990000|2022-03-28 21:13:10|384.63|381.73|384.69|381.79|384.69|381.79|384.63|381.73|13
1648502000000|2022-03-28 21:13:20|384.7|381.8|384.74|381.84|384.76|381.86|384.7|381.8|11
1648502010000|2022-03-28 21:13:30|384.75|381.85|384.73|381.83|384.75|381.85|384.71|381.81|9
1648502020000|2022-03-28 21:13:40|384.74|381.84|384.74|381.84|384.76|381.86|384.73|381.83|13
1648502030000|2022-03-28 21:13:50|384.73|381.83|384.73|381.83|384.75|381.85|384.72|381.82|8
1648502040000|2022-03-28 21:14:00|384.74|381.84|384.75|381.85|384.76|381.86|384.73|381.83|9
1648502050000|2022-03-28 21:14:10|384.72|381.82|384.75|381.85|384.76|381.86|384.72|381.82|5
1648502060000|2022-03-28 21:14:20|384.74|381.84|384.48|381.58|384.75|381.85|384.47|381.57|14
1648502070000|2022-03-28 21:14:30|384.47|381.57|384.45|381.55|384.47|381.57|384.43|381.53|7
1648502080000|2022-03-28 21:14:40|384.44|381.54|384.43|381.53|384.44|381.54|384.43|381.53|6
1648502090000|2022-03-28 21:14:50|384.45|381.55|384.45|381.55|384.45|381.55|384.42|381.52|10
1648502100000|2022-03-28 21:15:00|384.43|381.53|384.43|381.53|384.44|381.54|384.43|381.53|5
1648502110000|2022-03-28 21:15:10|384.45|381.55|384.47|381.57|384.5|381.6|384.45|381.55|14
1648502120000|2022-03-28 21:15:20|384.48|381.58|384.48|381.58|384.5|381.6|384.47|381.57|7
1648502130000|2022-03-28 21:15:30|384.5|381.6|384.72|381.82|384.72|381.82|384.49|381.59|23
1648502140000|2022-03-28 21:15:40|384.71|381.81|384.76|381.86|384.76|381.86|384.71|381.81|21
1648502150000|2022-03-28 21:15:50|384.75|381.85|384.76|381.86|384.76|381.86|384.74|381.84|6
1648502170000|2022-03-28 21:16:10|384.77|381.87|384.77|381.87|384.78|381.88|384.75|381.85|7
1648502180000|2022-03-28 21:16:20|384.76|381.86|384.65|381.75|384.76|381.86|384.62|381.72|17
1648502190000|2022-03-28 21:16:30|384.69|381.79|384.52|381.62|384.69|381.79|384.51|381.61|9
1648502200000|2022-03-28 21:16:40|384.51|381.61|384.49|381.59|384.51|381.61|384.49|381.59|7
1648502220000|2022-03-28 21:17:00|384.48|381.58|384.42|381.52|384.48|381.58|384.38|381.48|12
1648502230000|2022-03-28 21:17:10|384.4|381.5|384.4|381.5|384.4|381.5|384.4|381.5|1
1648502240000|2022-03-28 21:17:20|384.41|381.51|384.36|381.46|384.41|381.51|384.36|381.46|3
1648502250000|2022-03-28 21:17:30|384.37|381.47|384.27|381.37|384.39|381.49|384.27|381.37|8
1648502260000|2022-03-28 21:17:40|384.25|381.35|384.21|381.31|384.27|381.37|384.19|381.29|13
1648502270000|2022-03-28 21:17:50|384.19|381.29|384.12|381.22|384.19|381.29|384.12|381.22|14
1648502280000|2022-03-28 21:18:00|384.13|381.23|384.12|381.22|384.13|381.23|384.11|381.21|7
1648502290000|2022-03-28 21:18:10|384.11|381.21|384.07|381.17|384.11|381.21|384.06|381.16|7
1648502300000|2022-03-28 21:18:20|384.06|381.16|383.92|381.02|384.06|381.16|383.9|381|8
1648502310000|2022-03-28 21:18:30|383.93|381.03|383.69|380.79|383.93|381.03|383.68|380.78|22
1648502320000|2022-03-28 21:18:40|383.68|380.78|383.65|380.75|383.72|380.82|383.64|380.74|13
1648502330000|2022-03-28 21:18:50|383.64|380.74|383.64|380.74|383.64|380.74|383.64|380.74|1
1648502340000|2022-03-28 21:19:00|383.65|380.75|383.64|380.74|383.65|380.75|383.55|380.65|23
1648502350000|2022-03-28 21:19:10|383.67|380.77|383.73|380.83|383.77|380.87|383.63|380.73|21
1648502360000|2022-03-28 21:19:20|383.72|380.82|383.74|380.84|383.77|380.87|383.72|380.82|6
1648502370000|2022-03-28 21:19:30|383.75|380.85|383.73|380.83|383.75|380.85|383.71|380.81|14
1648502380000|2022-03-28 21:19:40|383.72|380.82|383.76|380.86|383.82|380.92|383.72|380.82|11
1648502390000|2022-03-28 21:19:50|383.75|380.85|383.75|380.85|383.75|380.85|383.74|380.84|3
1648502400000|2022-03-28 21:20:00|383.74|380.84|383.51|380.61|383.74|380.84|383.5|380.6|23
1648502410000|2022-03-28 21:20:10|383.52|380.62|383.51|380.61|383.52|380.62|383.51|380.61|4
1648502420000|2022-03-28 21:20:20|383.5|380.6|383.45|380.55|383.5|380.6|383.43|380.53|15
1648502430000|2022-03-28 21:20:30|383.44|380.54|383.46|380.56|383.46|380.56|383.44|380.54|3
1648502440000|2022-03-28 21:20:40|383.47|380.57|383.4|380.5|383.47|380.57|383.39|380.49|8
1648502450000|2022-03-28 21:20:50|383.39|380.49|383.42|380.52|383.43|380.53|383.39|380.49|6
1648502460000|2022-03-28 21:21:00|383.43|380.53|383.41|380.51|383.48|380.58|383.4|380.5|5
1648502470000|2022-03-28 21:21:10|383.4|380.5|383.42|380.52|383.49|380.59|383.4|380.5|10
1648502480000|2022-03-28 21:21:20|383.49|380.59|383.42|380.52|383.49|380.59|383.42|380.52|4
1648502490000|2022-03-28 21:21:30|383.39|380.49|383.48|380.58|383.48|380.58|383.39|380.49|4
1648502500000|2022-03-28 21:21:40|383.49|380.59|383.55|380.65|383.63|380.73|383.49|380.59|15
1648502510000|2022-03-28 21:21:50|383.57|380.67|383.53|380.63|383.61|380.71|383.51|380.61|18
1648502520000|2022-03-28 21:22:00|383.51|380.61|383.51|380.61|383.53|380.63|383.5|380.6|9
1648502530000|2022-03-28 21:22:10|383.52|380.62|383.59|380.69|383.59|380.69|383.51|380.61|12
1648502540000|2022-03-28 21:22:20|383.6|380.7|383.6|380.7|383.61|380.71|383.56|380.66|6
1648502550000|2022-03-28 21:22:30|383.57|380.67|383.48|380.58|383.58|380.68|383.47|380.57|14
1648502560000|2022-03-28 21:22:40|383.49|380.59|383.5|380.6|383.5|380.6|383.49|380.59|8
1648502570000|2022-03-28 21:22:50|383.49|380.59|383.51|380.61|383.51|380.61|383.49|380.59|7
1648502580000|2022-03-28 21:23:00|383.5|380.6|383.44|380.54|383.5|380.6|383.43|380.53|10
1648502590000|2022-03-28 21:23:10|383.43|380.53|383.39|380.49|383.44|380.54|383.39|380.49|11
1648502600000|2022-03-28 21:23:20|383.4|380.5|383.38|380.48|383.4|380.5|383.38|380.48|3
1648502610000|2022-03-28 21:23:30|383.39|380.49|383.32|380.42|383.4|380.5|383.32|380.42|20
1648502620000|2022-03-28 21:23:40|383.36|380.46|383.4|380.5|383.4|380.5|383.32|380.42|12
1648502630000|2022-03-28 21:23:50|383.41|380.51|383.34|380.44|383.41|380.51|383.34|380.44|19
1648502640000|2022-03-28 21:24:00|383.33|380.43|383.31|380.41|383.33|380.43|383.31|380.41|5
1648502650000|2022-03-28 21:24:10|383.32|380.42|383.31|380.41|383.32|380.42|383.31|380.41|8
1648502660000|2022-03-28 21:24:20|383.32|380.42|383.07|380.17|383.32|380.42|383.04|380.14|25
1648502670000|2022-03-28 21:24:30|383.06|380.16|383.06|380.16|383.08|380.18|383.05|380.15|13
1648502680000|2022-03-28 21:24:40|383.05|380.15|383.04|380.14|383.05|380.15|383.02|380.12|17
1648502690000|2022-03-28 21:24:50|383.09|380.19|383.05|380.15|383.09|380.19|383.02|380.12|8
1648502700000|2022-03-28 21:25:00|383.04|380.14|383.04|380.14|383.04|380.14|383.04|380.14|1
1648502710000|2022-03-28 21:25:10|383.03|380.13|383|380.1|383.03|380.13|382.99|380.09|3
1648502720000|2022-03-28 21:25:20|383.01|380.11|383.05|380.15|383.05|380.15|383.01|380.11|4
1648502730000|2022-03-28 21:25:30|383.06|380.16|382.98|380.08|383.06|380.16|382.97|380.07|11
1648502740000|2022-03-28 21:25:40|382.97|380.07|382.85|379.95|382.97|380.07|382.82|379.92|9
1648502750000|2022-03-28 21:25:50|382.84|379.94|382.71|379.81|382.84|379.94|382.71|379.81|12
1648502760000|2022-03-28 21:26:00|382.7|379.8|382.65|379.75|382.7|379.8|382.65|379.75|5
1648502770000|2022-03-28 21:26:10|382.56|379.66|382.53|379.63|382.59|379.69|382.52|379.62|13
1648502780000|2022-03-28 21:26:20|382.56|379.66|382.53|379.63|382.59|379.69|382.52|379.62|12
1648502790000|2022-03-28 21:26:30|382.52|379.62|382.55|379.65|382.56|379.66|382.52|379.62|12
1648502800000|2022-03-28 21:26:40|382.56|379.66|382.54|379.64|382.56|379.66|382.51|379.61|5
1648502810000|2022-03-28 21:26:50|382.52|379.62|382.78|379.88|382.79|379.89|382.51|379.61|22
1648502820000|2022-03-28 21:27:00|382.8|379.9|382.92|380.02|382.92|380.02|382.8|379.9|11
1648502830000|2022-03-28 21:27:10|382.93|380.03|383.01|380.11|383.01|380.11|382.93|380.03|16
1648502840000|2022-03-28 21:27:20|383.02|380.12|383.01|380.11|383.03|380.13|383|380.1|10
1648502850000|2022-03-28 21:27:30|383|380.1|382.99|380.09|383.01|380.11|382.99|380.09|8
1648502860000|2022-03-28 21:27:40|383|380.1|383|380.1|383|380.1|382.99|380.09|3
1648502870000|2022-03-28 21:27:50|382.99|380.09|382.92|380.02|383|380.1|382.89|379.99|9
1648502880000|2022-03-28 21:28:00|382.99|380.09|382.92|380.02|382.99|380.09|382.92|380.02|2
1648502890000|2022-03-28 21:28:10|382.89|379.99|382.75|379.85|382.94|380.04|382.73|379.83|24
1648502900000|2022-03-28 21:28:20|382.74|379.84|382.67|379.77|382.82|379.92|382.67|379.77|21
1648502910000|2022-03-28 21:28:30|382.62|379.72|382.55|379.65|382.65|379.75|382.5|379.6|25
1648502920000|2022-03-28 21:28:40|382.54|379.64|382.54|379.64|382.54|379.64|382.52|379.62|18
1648502930000|2022-03-28 21:28:50|382.53|379.63|382.49|379.59|382.54|379.64|382.48|379.58|6
1648502940000|2022-03-28 21:29:00|382.48|379.58|382.54|379.64|382.64|379.74|382.44|379.54|25
1648502950000|2022-03-28 21:29:10|382.53|379.63|382.32|379.42|382.57|379.67|382.32|379.42|23
1648502960000|2022-03-28 21:29:20|382.31|379.41|382.31|379.41|382.36|379.46|382.2|379.3|20
1648502970000|2022-03-28 21:29:30|382.24|379.34|382.17|379.27|382.24|379.34|382.17|379.27|15
1648502980000|2022-03-28 21:29:40|382.16|379.26|382.24|379.34|382.27|379.37|382.15|379.25|14
1648502990000|2022-03-28 21:29:50|382.25|379.35|382.28|379.38|382.28|379.38|382.19|379.29|18
1648503000000|2022-03-28 21:30:00|382.2|379.3|382.28|379.38|382.31|379.41|382.2|379.3|10
1648503010000|2022-03-28 21:30:10|382.23|379.33|382.22|379.32|382.23|379.33|382.21|379.31|8
1648503020000|2022-03-28 21:30:20|382.21|379.31|382.15|379.25|382.21|379.31|382.15|379.25|3
1648503030000|2022-03-28 21:30:30|382.14|379.24|381.93|379.03|382.18|379.28|381.93|379.03|15
1648503040000|2022-03-28 21:30:40|381.94|379.04|381.87|378.97|381.94|379.04|381.87|378.97|4
1648503050000|2022-03-28 21:30:50|381.88|378.98|381.76|378.86|381.94|379.04|381.75|378.85|20
1648503060000|2022-03-28 21:31:00|381.75|378.85|381.81|378.91|381.81|378.91|381.75|378.85|6
1648503070000|2022-03-28 21:31:10|381.86|378.96|381.82|378.92|381.86|378.96|381.81|378.91|12
1648503080000|2022-03-28 21:31:20|381.84|378.94|381.82|378.92|381.84|378.94|381.81|378.91|9
1648503090000|2022-03-28 21:31:30|381.83|378.93|381.85|378.95|381.88|378.98|381.83|378.93|13
1648503100000|2022-03-28 21:31:40|381.86|378.96|381.86|378.96|381.86|378.96|381.86|378.96|1
1648503110000|2022-03-28 21:31:50|381.84|378.94|381.51|378.61|381.84|378.94|381.51|378.61|23
1648503120000|2022-03-28 21:32:00|381.44|378.54|380.9|378|381.55|378.65|380.9|378|29
1648503130000|2022-03-28 21:32:10|380.91|378.01|380.98|378.08|381.02|378.12|380.88|377.98|32
1648503140000|2022-03-28 21:32:20|381|378.1|381|378.1|381.02|378.12|380.97|378.07|19
1648503150000|2022-03-28 21:32:30|381.02|378.12|381.01|378.11|381.05|378.15|380.99|378.09|27
1648503160000|2022-03-28 21:32:40|381.02|378.12|381.01|378.11|381.12|378.22|381|378.1|16
1648503170000|2022-03-28 21:32:50|381.02|378.12|381.09|378.19|381.09|378.19|381.01|378.11|6
1648503180000|2022-03-28 21:33:00|381.08|378.18|381.1|378.2|381.1|378.2|381.04|378.14|8
1648503190000|2022-03-28 21:33:10|381.02|378.12|380.94|378.04|381.02|378.12|380.94|378.04|8
1648503200000|2022-03-28 21:33:20|380.93|378.03|381.03|378.13|381.03|378.13|380.93|378.03|26
1648503210000|2022-03-28 21:33:30|381.02|378.12|381.02|378.12|381.04|378.14|380.97|378.07|15
1648503220000|2022-03-28 21:33:40|380.94|378.04|380.69|377.79|380.94|378.04|380.63|377.73|24
1648503230000|2022-03-28 21:33:50|380.73|377.83|380.52|377.62|380.73|377.83|380.44|377.54|23
1648503240000|2022-03-28 21:34:00|380.53|377.63|380.53|377.63|380.59|377.69|380.47|377.57|26
1648503250000|2022-03-28 21:34:10|380.51|377.61|380.53|377.63|380.56|377.66|380.39|377.49|25
1648503260000|2022-03-28 21:34:20|380.54|377.64|380.42|377.52|380.55|377.65|380.42|377.52|13
1648503270000|2022-03-28 21:34:30|380.47|377.57|380.5|377.6|380.54|377.64|380.45|377.55|11
1648503280000|2022-03-28 21:34:40|380.47|377.57|380.42|377.52|380.47|377.57|380.41|377.51|12
1648503290000|2022-03-28 21:34:50|380.41|377.51|380.39|377.49|380.43|377.53|380.39|377.49|3
1648503300000|2022-03-28 21:35:00|380.38|377.48|380.48|377.58|380.48|377.58|380.36|377.46|25
1648503310000|2022-03-28 21:35:10|380.49|377.59|380.42|377.52|380.49|377.59|380.4|377.5|17
1648503320000|2022-03-28 21:35:20|380.43|377.53|380.45|377.55|380.49|377.59|380.4|377.5|20
1648503330000|2022-03-28 21:35:30|380.46|377.56|380.33|377.43|380.46|377.56|380.33|377.43|17
1648503340000|2022-03-28 21:35:40|380.34|377.44|380.27|377.37|380.34|377.44|380.24|377.34|23
1648503350000|2022-03-28 21:35:50|380.29|377.39|380.2|377.3|380.29|377.39|380.18|377.28|22
1648503360000|2022-03-28 21:36:00|380.19|377.29|380.15|377.25|380.22|377.32|380.1|377.2|20
1648503370000|2022-03-28 21:36:10|380.12|377.22|380.05|377.15|380.12|377.22|380.05|377.15|5
1648503380000|2022-03-28 21:36:20|380.07|377.17|380.06|377.16|380.07|377.17|380.05|377.15|4
1648503390000|2022-03-28 21:36:30|380.05|377.15|380.06|377.16|380.06|377.16|380.05|377.15|4
1648503400000|2022-03-28 21:36:40|380|377.1|379.97|377.07|380|377.1|379.97|377.07|3
1648503410000|2022-03-28 21:36:50|379.98|377.08|379.97|377.07|379.98|377.08|379.97|377.07|8
1648503420000|2022-03-28 21:37:00|379.98|377.08|379.96|377.06|380|377.1|379.96|377.06|23
1648503430000|2022-03-28 21:37:10|379.95|377.05|379.93|377.03|380.04|377.14|379.9|377|24
1648503440000|2022-03-28 21:37:20|379.92|377.02|379.88|376.98|379.92|377.02|379.88|376.98|15
1648503450000|2022-03-28 21:37:30|379.89|376.99|379.87|376.97|379.9|377|379.87|376.97|14
1648503460000|2022-03-28 21:37:40|379.88|376.98|379.87|376.97|379.89|376.99|379.86|376.96|20
1648503470000|2022-03-28 21:37:50|379.88|376.98|379.87|376.97|379.9|377|379.87|376.97|26
1648503480000|2022-03-28 21:38:00|379.88|376.98|379.87|376.97|379.88|376.98|379.86|376.96|4
1648503490000|2022-03-28 21:38:10|379.88|376.98|379.37|376.47|379.91|377.01|379.37|376.47|30
1648503500000|2022-03-28 21:38:20|379.36|376.46|379.03|376.13|379.37|376.47|379.01|376.11|33
1648503510000|2022-03-28 21:38:30|379.02|376.12|378.65|375.75|379.02|376.12|378.65|375.75|26
1648503520000|2022-03-28 21:38:40|378.64|375.74|376.98|374.08|378.64|375.74|376.98|374.08|36
1648503530000|2022-03-28 21:38:50|376.95|374.05|376.27|373.37|376.97|374.07|376.24|373.34|32
1648503540000|2022-03-28 21:39:00|375.95|373.05|375.16|372.26|375.95|373.05|375.13|372.23|35
1648503550000|2022-03-28 21:39:10|375.14|372.24|375.21|372.31|375.25|372.35|375.13|372.23|16
1648503560000|2022-03-28 21:39:20|375.22|372.32|375.85|372.95|375.85|372.95|375.21|372.31|31
1648503570000|2022-03-28 21:39:30|375.95|373.05|377.28|374.38|377.3|374.4|375.95|373.05|32
1648503580000|2022-03-28 21:39:40|377.33|374.43|376.69|373.79|377.33|374.43|376.69|373.79|32
1648503590000|2022-03-28 21:39:50|376.71|373.81|376.84|373.94|376.86|373.96|376.63|373.73|24
1648503600000|2022-03-28 21:40:00|376.9|374|377.41|374.51|377.41|374.51|376.9|374|30
1648503610000|2022-03-28 21:40:10|377.42|374.52|377.58|374.68|377.58|374.68|377.41|374.51|21
1648503620000|2022-03-28 21:40:20|377.6|374.7|377.9|375|377.9|375|377.6|374.7|24
1648503630000|2022-03-28 21:40:30|377.95|375.05|377.95|375.05|377.95|375.05|377.88|374.98|12
1648503640000|2022-03-28 21:40:40|377.97|375.07|377.82|374.92|378.09|375.19|377.75|374.85|28
1648503650000|2022-03-28 21:40:50|377.7|374.8|377.32|374.42|377.7|374.8|377.31|374.41|31
1648503660000|2022-03-28 21:41:00|377.23|374.33|377.31|374.41|377.36|374.46|377.18|374.28|19
1648503670000|2022-03-28 21:41:10|377.41|374.51|377.98|375.08|378.01|375.11|377.39|374.49|36
1648503680000|2022-03-28 21:41:20|378.02|375.12|377.87|374.97|378.02|375.12|377.65|374.75|30
1648503690000|2022-03-28 21:41:30|377.85|374.95|377.79|374.89|377.85|374.95|377.72|374.82|28
1648503700000|2022-03-28 21:41:40|377.77|374.87|377.99|375.09|377.99|375.09|377.77|374.87|24
1648503710000|2022-03-28 21:41:50|378.04|375.14|378.07|375.17|378.09|375.19|378.03|375.13|13
1648503720000|2022-03-28 21:42:00|378.06|375.16|377.99|375.09|378.06|375.16|377.98|375.08|11
1648503730000|2022-03-28 21:42:10|378|375.1|377.96|375.06|378.04|375.14|377.95|375.05|15
1648503740000|2022-03-28 21:42:20|377.92|375.02|377.55|374.65|377.96|375.06|377.53|374.63|31
1648503750000|2022-03-28 21:42:30|377.54|374.64|377.02|374.12|377.54|374.64|377.02|374.12|30
1648503760000|2022-03-28 21:42:40|376.99|374.09|376.92|374.02|376.99|374.09|376.91|374.01|22
1648503770000|2022-03-28 21:42:50|376.91|374.01|376.81|373.91|376.98|374.08|376.81|373.91|15
1648503780000|2022-03-28 21:43:00|376.82|373.92|376.4|373.5|376.82|373.92|376.4|373.5|25
1648503790000|2022-03-28 21:43:10|376.01|373.11|376.41|373.51|376.42|373.52|375.96|373.06|33
1648503800000|2022-03-28 21:43:20|376.42|373.52|377.98|375.08|377.98|375.08|376.42|373.52|32
1648503810000|2022-03-28 21:43:30|378|375.1|377.86|374.96|378.02|375.12|377.86|374.96|26
1648503820000|2022-03-28 21:43:40|377.82|374.92|377.39|374.49|377.82|374.92|377.16|374.26|32
1648503830000|2022-03-28 21:43:50|377.37|374.47|377.09|374.19|377.37|374.47|377|374.1|33
1648503840000|2022-03-28 21:44:00|377.12|374.22|377.44|374.54|377.44|374.54|377.03|374.13|25
1648503850000|2022-03-28 21:44:10|377.45|374.55|377.73|374.83|377.73|374.83|377.42|374.52|21
1648503860000|2022-03-28 21:44:20|377.74|374.84|377.51|374.61|377.74|374.84|377.51|374.61|17
1648503870000|2022-03-28 21:44:30|377.49|374.59|377.48|374.58|377.51|374.61|377.35|374.45|27
1648503880000|2022-03-28 21:44:40|377.49|374.59|377.49|374.59|377.52|374.62|377.45|374.55|21
1648503890000|2022-03-28 21:44:50|377.5|374.6|377.59|374.69|377.6|374.7|377.47|374.57|23
1648503900000|2022-03-28 21:45:00|377.61|374.71|377.72|374.82|377.73|374.83|377.59|374.69|28
1648503910000|2022-03-28 21:45:10|377.71|374.81|377.68|374.78|377.74|374.84|377.62|374.72|32
1648503920000|2022-03-28 21:45:20|377.64|374.74|377.71|374.81|377.73|374.83|377.63|374.73|27
1648503930000|2022-03-28 21:45:30|377.7|374.8|377.73|374.83|377.74|374.84|377.7|374.8|6
1648503940000|2022-03-28 21:45:40|377.72|374.82|377.5|374.6|377.73|374.83|377.41|374.51|34
1648503950000|2022-03-28 21:45:50|377.46|374.56|377.18|374.28|377.48|374.58|377.05|374.15|29
1648503960000|2022-03-28 21:46:00|377.19|374.29|377.02|374.12|377.19|374.29|376.84|373.94|24
1648503970000|2022-03-28 21:46:10|377.01|374.11|377.02|374.12|377.06|374.16|376.93|374.03|24
1648503980000|2022-03-28 21:46:20|377.03|374.13|376.66|373.76|377.05|374.15|376.64|373.74|36
1648503990000|2022-03-28 21:46:30|376.65|373.75|376.4|373.5|376.65|373.75|376.2|373.3|29
1648504000000|2022-03-28 21:46:40|376.38|373.48|376.5|373.6|376.57|373.67|376.38|373.48|30
1648504010000|2022-03-28 21:46:50|376.48|373.58|376.35|373.45|376.48|373.58|376.28|373.38|29
1648504020000|2022-03-28 21:47:00|376.4|373.5|376.45|373.55|376.51|373.61|376.33|373.43|29
1648504030000|2022-03-28 21:47:10|376.46|373.56|376.36|373.46|376.48|373.58|376.36|373.46|15
1648504040000|2022-03-28 21:47:20|376.38|373.48|376.22|373.32|376.38|373.48|376.19|373.29|21
1648504050000|2022-03-28 21:47:30|376.21|373.31|375.85|372.95|376.21|373.31|375.79|372.89|18
1648504060000|2022-03-28 21:47:40|375.73|372.83|375.8|372.9|375.84|372.94|375.66|372.76|10
1648504070000|2022-03-28 21:47:50|375.75|372.85|375.4|372.5|375.76|372.86|375.37|372.47|18
1648504080000|2022-03-28 21:48:00|375.37|372.47|375.98|373.08|375.98|373.08|375.37|372.47|29
1648504090000|2022-03-28 21:48:10|376.01|373.11|375.67|372.77|376.18|373.28|375.67|372.77|29
1648504100000|2022-03-28 21:48:20|375.66|372.76|375.5|372.6|375.66|372.76|375.44|372.54|32
1648504110000|2022-03-28 21:48:30|375.48|372.58|375.53|372.63|375.71|372.81|375.48|372.58|25
1648504120000|2022-03-28 21:48:40|375.52|372.62|375.62|372.72|375.62|372.72|375.45|372.55|30
1648504130000|2022-03-28 21:48:50|375.56|372.66|375.56|372.66|375.58|372.68|375.53|372.63|24
1648504140000|2022-03-28 21:49:00|375.54|372.64|375.41|372.51|375.54|372.64|375.35|372.45|22
1648504150000|2022-03-28 21:49:10|375.4|372.5|375.65|372.75|375.65|372.75|375.39|372.49|20
1648504160000|2022-03-28 21:49:20|375.67|372.77|376.19|373.29|376.19|373.29|375.67|372.77|28
1648504170000|2022-03-28 21:49:30|376.18|373.28|376.6|373.7|376.64|373.74|376.18|373.28|30
1648504180000|2022-03-28 21:49:40|376.58|373.68|376.44|373.54|376.59|373.69|376.43|373.53|16
1648504190000|2022-03-28 21:49:50|376.49|373.59|376.61|373.71|376.64|373.74|376.49|373.59|18
1648504200000|2022-03-28 21:50:00|376.64|373.74|377.02|374.12|377.02|374.12|376.59|373.69|31
1648504210000|2022-03-28 21:50:10|377.03|374.13|377.11|374.21|377.3|374.4|377.02|374.12|28
1648504220000|2022-03-28 21:50:20|377.16|374.26|376.92|374.02|377.16|374.26|376.91|374.01|28
1648504230000|2022-03-28 21:50:30|377.08|374.18|377.55|374.65|377.55|374.65|376.95|374.05|25
1648504240000|2022-03-28 21:50:40|377.57|374.67|377.13|374.23|377.58|374.68|377.1|374.2|28
1648504250000|2022-03-28 21:50:50|377.11|374.21|377.06|374.16|377.13|374.23|377.05|374.15|19
1648504260000|2022-03-28 21:51:00|377.05|374.15|376.99|374.09|377.07|374.17|376.95|374.05|25
1648504270000|2022-03-28 21:51:10|377|374.1|377.01|374.11|377.03|374.13|376.95|374.05|19
1648504280000|2022-03-28 21:51:20|377|374.1|377.02|374.12|377.02|374.12|376.98|374.08|16
1648504290000|2022-03-28 21:51:30|377.03|374.13|377|374.1|377.03|374.13|376.99|374.09|9
1648504300000|2022-03-28 21:51:40|377.01|374.11|377.24|374.34|377.24|374.34|377.01|374.11|20
1648504310000|2022-03-28 21:51:50|377.3|374.4|377.36|374.46|377.36|374.46|377.29|374.39|13
1648504320000|2022-03-28 21:52:00|377.35|374.45|377.43|374.53|377.45|374.55|377.26|374.36|29
1648504330000|2022-03-28 21:52:10|377.45|374.55|377.9|375|377.9|375|377.42|374.52|32
1648504340000|2022-03-28 21:52:20|377.81|374.91|378.12|375.22|378.24|375.34|377.72|374.82|32
1648504350000|2022-03-28 21:52:30|378.11|375.21|378.24|375.34|378.24|375.34|378.11|375.21|19
1648504360000|2022-03-28 21:52:40|378.15|375.25|378.06|375.16|378.21|375.31|377.97|375.07|34
1648504370000|2022-03-28 21:52:50|378.07|375.17|378.3|375.4|378.3|375.4|378.06|375.16|22
1648504380000|2022-03-28 21:53:00|378.29|375.39|378.47|375.57|378.49|375.59|378.26|375.36|21
1648504390000|2022-03-28 21:53:10|378.5|375.6|378.36|375.46|378.5|375.6|378.34|375.44|18
1648504400000|2022-03-28 21:53:20|378.33|375.43|378.28|375.38|378.35|375.45|378.2|375.3|27
1648504410000|2022-03-28 21:53:30|378.29|375.39|378.68|375.78|378.68|375.78|378.27|375.37|29
1648504420000|2022-03-28 21:53:40|378.67|375.77|378.68|375.78|378.82|375.92|378.67|375.77|14
1648504430000|2022-03-28 21:53:50|378.72|375.82|378.55|375.65|378.76|375.86|378.55|375.65|29
1648504440000|2022-03-28 21:54:00|378.52|375.62|378.74|375.84|378.82|375.92|378.52|375.62|29
1648504450000|2022-03-28 21:54:10|378.73|375.83|378.71|375.81|378.75|375.85|378.68|375.78|21
1648504460000|2022-03-28 21:54:20|378.74|375.84|378.92|376.02|379|376.1|378.71|375.81|19
1648504470000|2022-03-28 21:54:30|378.89|375.99|378.94|376.04|378.95|376.05|378.85|375.95|18
1648504480000|2022-03-28 21:54:40|378.93|376.03|378.88|375.98|378.94|376.04|378.87|375.97|10
1648504490000|2022-03-28 21:54:50|378.87|375.97|378.94|376.04|378.94|376.04|378.87|375.97|10
1648504500000|2022-03-28 21:55:00|379.04|376.14|379.31|376.41|379.31|376.41|379.01|376.11|21
1648504510000|2022-03-28 21:55:10|379.4|376.5|379.48|376.58|379.48|376.58|379.37|376.47|10
1648504520000|2022-03-28 21:55:20|379.47|376.57|379.24|376.34|379.47|376.57|379.22|376.32|19
1648504530000|2022-03-28 21:55:30|379.23|376.33|379.27|376.37|379.29|376.39|379.03|376.13|28
1648504540000|2022-03-28 21:55:40|379.28|376.38|379.4|376.5|379.4|376.5|379.26|376.36|21
1648504550000|2022-03-28 21:55:50|379.39|376.49|379.97|377.07|380|377.1|379.39|376.49|25
1648504560000|2022-03-28 21:56:00|379.93|377.03|379.85|376.95|379.93|377.03|379.85|376.95|19
1648504570000|2022-03-28 21:56:10|379.81|376.91|379.76|376.86|379.81|376.91|379.75|376.85|22
1648504580000|2022-03-28 21:56:20|379.77|376.87|379.86|376.96|379.86|376.96|379.77|376.87|14
1648504590000|2022-03-28 21:56:30|379.92|377.02|379.84|376.94|379.92|377.02|379.84|376.94|4
1648504600000|2022-03-28 21:56:40|380|377.1|379.96|377.06|380|377.1|379.94|377.04|3
1648504610000|2022-03-28 21:56:50|379.95|377.05|380.04|377.14|380.14|377.24|379.95|377.05|21
1648504620000|2022-03-28 21:57:00|380.16|377.26|380.18|377.28|380.2|377.3|380.02|377.12|18
1648504630000|2022-03-28 21:57:10|380.17|377.27|380.17|377.27|380.17|377.27|380|377.1|14
1648504640000|2022-03-28 21:57:20|380.05|377.15|380.08|377.18|380.09|377.19|380.05|377.15|7
1648504650000|2022-03-28 21:57:30|380.11|377.21|380.09|377.19|380.11|377.21|380.08|377.18|8
1648504660000|2022-03-28 21:57:40|380.29|377.39|380.45|377.55|380.45|377.55|380.29|377.39|9
1648504670000|2022-03-28 21:57:50|380.44|377.54|380.5|377.6|380.5|377.6|380.44|377.54|13
1648504680000|2022-03-28 21:58:00|380.51|377.61|380.43|377.53|380.51|377.61|380.43|377.53|10
1648504690000|2022-03-28 21:58:10|380.42|377.52|380.34|377.44|380.43|377.53|380.34|377.44|11
1648504700000|2022-03-28 21:58:20|380.35|377.45|380.44|377.54|380.5|377.6|380.33|377.43|24
1648504710000|2022-03-28 21:58:30|380.43|377.53|380.41|377.51|380.48|377.58|380.36|377.46|14
1648504720000|2022-03-28 21:58:40|380.42|377.52|380.4|377.5|380.43|377.53|380.29|377.39|19
1648504730000|2022-03-28 21:58:50|380.37|377.47|380.37|377.47|380.38|377.48|380.35|377.45|11
1648504740000|2022-03-28 21:59:00|380.35|377.45|380.32|377.42|380.37|377.47|380.31|377.41|20
1648504750000|2022-03-28 21:59:10|380.34|377.44|380.42|377.52|380.42|377.52|380.32|377.42|11
1648504760000|2022-03-28 21:59:20|380.45|377.55|380.49|377.59|380.5|377.6|380.44|377.54|16
1648504770000|2022-03-28 21:59:30|380.5|377.6|380.46|377.56|380.51|377.61|380.43|377.53|12
1648504780000|2022-03-28 21:59:40|380.44|377.54|380.06|377.16|380.44|377.54|380.06|377.16|28
1648504790000|2022-03-28 21:59:50|380.05|377.15|380.37|377.47|380.37|377.47|380.02|377.12|25
1648504800000|2022-03-28 22:00:00|380.36|377.46|380.23|377.33|380.39|377.49|380.07|377.17|31
1648504810000|2022-03-28 22:00:10|380.24|377.34|380.4|377.5|380.47|377.57|380.24|377.34|28
1648504820000|2022-03-28 22:00:20|380.38|377.48|380.42|377.52|380.47|377.57|380.33|377.43|23
1648504830000|2022-03-28 22:00:30|380.38|377.48|380.17|377.27|380.42|377.52|380.14|377.24|18
1648504840000|2022-03-28 22:00:40|380.15|377.25|379.9|377|380.17|377.27|379.89|376.99|26
1648504850000|2022-03-28 22:00:50|379.93|377.03|380.25|377.35|380.25|377.35|379.93|377.03|23
1648504860000|2022-03-28 22:01:00|380.24|377.34|379.98|377.08|380.25|377.35|379.98|377.08|20
1648504870000|2022-03-28 22:01:10|379.99|377.09|379.74|376.84|379.99|377.09|379.71|376.81|26
1648504880000|2022-03-28 22:01:20|379.75|376.85|379.51|376.61|379.83|376.93|379.42|376.52|30
1648504890000|2022-03-28 22:01:30|379.5|376.6|379.52|376.62|379.53|376.63|379.46|376.56|20
1648504900000|2022-03-28 22:01:40|379.53|376.63|379.16|376.26|379.65|376.75|379.13|376.23|34
1648504910000|2022-03-28 22:01:50|379.15|376.25|378.38|375.48|379.15|376.25|378.31|375.41|36
1648504920000|2022-03-28 22:02:00|378.36|375.46|378.71|375.81|378.71|375.81|378.05|375.15|36
1648504930000|2022-03-28 22:02:10|378.75|375.85|378.9|376|379.04|376.14|378.75|375.85|29
1648504940000|2022-03-28 22:02:20|378.89|375.99|378.61|375.71|378.89|375.99|378.57|375.67|29
1648504950000|2022-03-28 22:02:30|378.6|375.7|378.9|376|378.99|376.09|378.55|375.65|34
1648504960000|2022-03-28 22:02:40|378.89|375.99|379.22|376.32|379.23|376.33|378.86|375.96|25
1648504970000|2022-03-28 22:02:50|379.23|376.33|379.42|376.52|379.44|376.54|379.23|376.33|25
1648504980000|2022-03-28 22:03:00|379.48|376.58|379.42|376.52|379.54|376.64|379.35|376.45|23
1648504990000|2022-03-28 22:03:10|379.41|376.51|379.23|376.33|379.44|376.54|379.2|376.3|28
1648505000000|2022-03-28 22:03:20|379.24|376.34|379.49|376.59|379.55|376.65|379.24|376.34|24
1648505010000|2022-03-28 22:03:30|379.54|376.64|379.28|376.38|379.63|376.73|379.28|376.38|31
1648505020000|2022-03-28 22:03:40|379.29|376.39|379.42|376.52|379.46|376.56|379.24|376.34|23
1648505030000|2022-03-28 22:03:50|379.44|376.54|379.06|376.16|379.44|376.54|379.06|376.16|26
1648505040000|2022-03-28 22:04:00|379.14|376.24|379.06|376.16|379.14|376.24|379.02|376.12|14
1648505050000|2022-03-28 22:04:10|379.07|376.17|379.1|376.2|379.22|376.32|379.05|376.15|24
1648505060000|2022-03-28 22:04:20|379.09|376.19|379.12|376.22|379.13|376.23|379.09|376.19|5
1648505070000|2022-03-28 22:04:30|379.11|376.21|379.12|376.22|379.13|376.23|379.11|376.21|8
1648505080000|2022-03-28 22:04:40|379.11|376.21|379.11|376.21|379.15|376.25|379.08|376.18|10
1648505090000|2022-03-28 22:04:50|379.1|376.2|379.08|376.18|379.11|376.21|379.08|376.18|6
1648505100000|2022-03-28 22:05:00|379.07|376.17|379.08|376.18|379.08|376.18|379.07|376.17|2
1648505110000|2022-03-28 22:05:10|379.13|376.23|379.17|376.27|379.22|376.32|379.13|376.23|12
1648505120000|2022-03-28 22:05:20|379.12|376.22|379.17|376.27|379.18|376.28|379.12|376.22|6
1648505130000|2022-03-28 22:05:30|379.19|376.29|379.56|376.66|379.56|376.66|379.19|376.29|20
1648505140000|2022-03-28 22:05:40|379.55|376.65|379.61|376.71|379.71|376.81|379.55|376.65|17
1648505150000|2022-03-28 22:05:50|379.6|376.7|379.62|376.72|379.63|376.73|379.55|376.65|20
1648505160000|2022-03-28 22:06:00|379.6|376.7|379.59|376.69|379.64|376.74|379.58|376.68|17
1648505170000|2022-03-28 22:06:10|379.58|376.68|379.48|376.58|379.6|376.7|379.43|376.53|17
1648505180000|2022-03-28 22:06:20|379.49|376.59|379.4|376.5|379.49|376.59|379.39|376.49|6
1648505190000|2022-03-28 22:06:30|379.46|376.56|379.67|376.77|379.7|376.8|379.43|376.53|25
1648505200000|2022-03-28 22:06:40|379.68|376.78|379.83|376.93|379.91|377.01|379.68|376.78|9
1648505210000|2022-03-28 22:06:50|379.94|377.04|379.9|377|379.94|377.04|379.82|376.92|10
1648505220000|2022-03-28 22:07:00|379.76|376.86|379.92|377.02|379.95|377.05|379.69|376.79|17
1648505230000|2022-03-28 22:07:10|379.93|377.03|380.26|377.36|380.26|377.36|379.93|377.03|19
1648505240000|2022-03-28 22:07:20|380.23|377.33|380.47|377.57|380.47|377.57|380.22|377.32|11
1648505250000|2022-03-28 22:07:30|380.48|377.58|380.01|377.11|380.48|377.58|380|377.1|34
1648505260000|2022-03-28 22:07:40|380|377.1|380|377.1|380.09|377.19|379.95|377.05|13
1648505270000|2022-03-28 22:07:50|380.01|377.11|379.99|377.09|380.01|377.11|379.96|377.06|10
1648505280000|2022-03-28 22:08:00|380|377.1|380.25|377.35|380.25|377.35|379.99|377.09|17
1648505290000|2022-03-28 22:08:10|380.27|377.37|380.52|377.62|380.55|377.65|380.27|377.37|23
1648505300000|2022-03-28 22:08:20|380.53|377.63|380.55|377.65|380.55|377.65|380.53|377.63|10
1648505310000|2022-03-28 22:08:30|380.52|377.62|380.17|377.27|380.52|377.62|380.04|377.14|27
1648505320000|2022-03-28 22:08:40|380.18|377.28|380.58|377.68|380.58|377.68|380.17|377.27|20
1648505330000|2022-03-28 22:08:50|380.59|377.69|380.81|377.91|380.81|377.91|380.59|377.69|7
1648505340000|2022-03-28 22:09:00|380.83|377.93|380.76|377.86|380.85|377.95|380.75|377.85|12
1648505350000|2022-03-28 22:09:10|380.7|377.8|380.67|377.77|380.7|377.8|380.53|377.63|17
1648505360000|2022-03-28 22:09:20|380.66|377.76|380.54|377.64|380.66|377.76|380.49|377.59|16
1648505370000|2022-03-28 22:09:30|380.57|377.67|380.51|377.61|380.57|377.67|380.42|377.52|16
1648505380000|2022-03-28 22:09:40|380.52|377.62|380.62|377.72|380.63|377.73|380.52|377.62|17
1648505390000|2022-03-28 22:09:50|380.64|377.74|380.59|377.69|380.64|377.74|380.55|377.65|12
1648505400000|2022-03-28 22:10:00|380.61|377.71|380.66|377.76|380.66|377.76|380.58|377.68|13
1648505410000|2022-03-28 22:10:10|380.72|377.82|380.71|377.81|380.74|377.84|380.63|377.73|18
1648505420000|2022-03-28 22:10:20|380.72|377.82|380.79|377.89|380.82|377.92|380.72|377.82|13
1648505430000|2022-03-28 22:10:30|380.77|377.87|380.56|377.66|380.83|377.93|380.55|377.65|18
1648505440000|2022-03-28 22:10:40|380.57|377.67|380.54|377.64|380.57|377.67|380.54|377.64|8
1648505450000|2022-03-28 22:10:50|380.55|377.65|380.67|377.77|380.78|377.88|380.54|377.64|19
1648505460000|2022-03-28 22:11:00|380.66|377.76|380.69|377.79|380.7|377.8|380.66|377.76|9
1648505470000|2022-03-28 22:11:10|380.67|377.77|380.66|377.76|380.68|377.78|380.66|377.76|8
1648505480000|2022-03-28 22:11:20|380.67|377.77|380.67|377.77|380.68|377.78|380.66|377.76|6
1648505490000|2022-03-28 22:11:30|380.68|377.78|380.56|377.66|380.68|377.78|380.55|377.65|14
1648505500000|2022-03-28 22:11:40|380.62|377.72|380.56|377.66|380.64|377.74|380.5|377.6|13
1648505510000|2022-03-28 22:11:50|380.53|377.63|380.6|377.7|380.64|377.74|380.53|377.63|13
1648505520000|2022-03-28 22:12:00|380.61|377.71|380.56|377.66|380.63|377.73|380.52|377.62|20
1648505530000|2022-03-28 22:12:10|380.53|377.63|380.27|377.37|380.56|377.66|380.27|377.37|18
1648505540000|2022-03-28 22:12:20|380.24|377.34|380.24|377.34|380.24|377.34|379.96|377.06|28
1648505550000|2022-03-28 22:12:30|380.3|377.4|380.59|377.69|380.63|377.73|380.3|377.4|16
1648505560000|2022-03-28 22:12:40|380.61|377.71|380.64|377.74|380.64|377.74|380.59|377.69|9
1648505570000|2022-03-28 22:12:50|380.61|377.71|380.4|377.5|380.66|377.76|380.4|377.5|9
1648505580000|2022-03-28 22:13:00|380.41|377.51|380.29|377.39|380.41|377.51|380.27|377.37|15
1648505590000|2022-03-28 22:13:10|380.3|377.4|380.22|377.32|380.3|377.4|380.22|377.32|9
1648505600000|2022-03-28 22:13:20|380.18|377.28|380.09|377.19|380.18|377.28|380.06|377.16|12
1648505610000|2022-03-28 22:13:30|380.14|377.24|380.03|377.13|380.14|377.24|379.94|377.04|16
1648505620000|2022-03-28 22:13:40|379.95|377.05|380|377.1|380|377.1|379.92|377.02|14
1648505630000|2022-03-28 22:13:50|379.96|377.06|380.02|377.12|380.02|377.12|379.94|377.04|6
1648505640000|2022-03-28 22:14:00|380.03|377.13|380.34|377.44|380.37|377.47|380.03|377.13|17
1648505650000|2022-03-28 22:14:10|380.35|377.45|380.45|377.55|380.48|377.58|380.35|377.45|20
1648505660000|2022-03-28 22:14:20|380.46|377.56|380.47|377.57|380.47|377.57|380.46|377.56|4
1648505670000|2022-03-28 22:14:30|380.43|377.53|380.32|377.42|380.47|377.57|380.32|377.42|13
1648505680000|2022-03-28 22:14:40|380.34|377.44|380.66|377.76|380.66|377.76|380.34|377.44|12
1648505690000|2022-03-28 22:14:50|380.73|377.83|380.54|377.64|380.94|378.04|380.54|377.64|15
1648505700000|2022-03-28 22:15:00|380.5|377.6|380.6|377.7|380.6|377.7|380.31|377.41|25
1648505710000|2022-03-28 22:15:10|380.61|377.71|380.82|377.92|380.84|377.94|380.61|377.71|19
1648505720000|2022-03-28 22:15:20|380.83|377.93|380.5|377.6|380.86|377.96|380.47|377.57|21
1648505730000|2022-03-28 22:15:30|380.48|377.58|380.42|377.52|380.48|377.58|380.42|377.52|5
1648505740000|2022-03-28 22:15:40|380.49|377.59|380.58|377.68|380.64|377.74|380.49|377.59|10
1648505750000|2022-03-28 22:15:50|380.59|377.69|380.75|377.85|380.76|377.86|380.59|377.69|18
1648505760000|2022-03-28 22:16:00|380.74|377.84|380.72|377.82|380.74|377.84|380.61|377.71|15
1648505770000|2022-03-28 22:16:10|380.73|377.83|380.6|377.7|380.75|377.85|380.58|377.68|18
1648505780000|2022-03-28 22:16:20|380.61|377.71|380.41|377.51|380.61|377.71|380.39|377.49|12
1648505790000|2022-03-28 22:16:30|380.4|377.5|380.46|377.56|380.53|377.63|380.4|377.5|19
1648505800000|2022-03-28 22:16:40|380.45|377.55|380.38|377.48|380.54|377.64|380.38|377.48|23
1648505810000|2022-03-28 22:16:50|380.37|377.47|380.37|377.47|380.42|377.52|380.35|377.45|19
1648505820000|2022-03-28 22:17:00|380.36|377.46|380.35|377.45|380.37|377.47|380.32|377.42|16
1648505830000|2022-03-28 22:17:10|380.33|377.43|380.36|377.46|380.38|377.48|380.3|377.4|17
1648505840000|2022-03-28 22:17:20|380.33|377.43|380.29|377.39|380.36|377.46|380.19|377.29|27
1648505850000|2022-03-28 22:17:30|380.31|377.41|380.62|377.72|380.66|377.76|380.31|377.41|26
1648505860000|2022-03-28 22:17:40|380.59|377.69|380.85|377.95|380.86|377.96|380.59|377.69|23
1648505870000|2022-03-28 22:17:50|380.86|377.96|380.65|377.75|380.87|377.97|380.61|377.71|29
1648505880000|2022-03-28 22:18:00|380.7|377.8|380.77|377.87|380.9|378|380.63|377.73|23
1648505890000|2022-03-28 22:18:10|380.78|377.88|380.75|377.85|380.89|377.99|380.75|377.85|18
1648505900000|2022-03-28 22:18:20|380.76|377.86|380.68|377.78|380.85|377.95|380.61|377.71|23
1648505910000|2022-03-28 22:18:30|380.69|377.79|380.93|378.03|380.93|378.03|380.69|377.79|17
1648505920000|2022-03-28 22:18:40|380.92|378.02|380.96|378.06|380.99|378.09|380.92|378.02|14
1648505930000|2022-03-28 22:18:50|380.99|378.09|381.02|378.12|381.1|378.2|380.88|377.98|28
1648505940000|2022-03-28 22:19:00|381.12|378.22|380.87|377.97|381.17|378.27|380.87|377.97|26
1648505950000|2022-03-28 22:19:10|380.88|377.98|381.02|378.12|381.02|378.12|380.76|377.86|25
1648505960000|2022-03-28 22:19:20|380.94|378.04|381.26|378.36|381.26|378.36|380.91|378.01|28
1648505970000|2022-03-28 22:19:30|381.27|378.37|381.32|378.42|381.33|378.43|381.18|378.28|18
1648505980000|2022-03-28 22:19:40|381.35|378.45|381.4|378.5|381.5|378.6|381.35|378.45|16
1648505990000|2022-03-28 22:19:50|381.41|378.51|381.36|378.46|381.41|378.51|381.31|378.41|18
1648506000000|2022-03-28 22:20:00|381.37|378.47|381.4|378.5|381.43|378.53|381.25|378.35|23
1648506010000|2022-03-28 22:20:10|381.42|378.52|381.54|378.64|381.85|378.95|381.42|378.52|26
1648506020000|2022-03-28 22:20:20|381.55|378.65|381.92|379.02|381.94|379.04|381.5|378.6|26
1648506030000|2022-03-28 22:20:30|381.84|378.94|381.78|378.88|381.84|378.94|381.65|378.75|27
1648506040000|2022-03-28 22:20:40|381.8|378.9|381.83|378.93|381.84|378.94|381.76|378.86|12
1648506050000|2022-03-28 22:20:50|381.84|378.94|381.81|378.91|381.84|378.94|381.75|378.85|23
1648506060000|2022-03-28 22:21:00|381.85|378.95|381.54|378.64|381.94|379.04|381.54|378.64|27
1648506070000|2022-03-28 22:21:10|381.51|378.61|381.66|378.76|381.78|378.88|381.45|378.55|29
1648506080000|2022-03-28 22:21:20|381.71|378.81|381.63|378.73|381.71|378.81|381.42|378.52|25
1648506090000|2022-03-28 22:21:30|381.67|378.77|381.6|378.7|381.79|378.89|381.6|378.7|28
1648506100000|2022-03-28 22:21:40|381.52|378.62|381.72|378.82|381.72|378.82|381.5|378.6|23
1648506110000|2022-03-28 22:21:50|381.71|378.81|381.54|378.64|381.78|378.88|381.49|378.59|29
1648506120000|2022-03-28 22:22:00|381.39|378.49|381.19|378.29|381.42|378.52|381.17|378.27|30
1648506130000|2022-03-28 22:22:10|381.23|378.33|380.95|378.05|381.24|378.34|380.95|378.05|21
1648506140000|2022-03-28 22:22:20|380.92|378.02|380.61|377.71|380.93|378.03|380.52|377.62|30
1648506150000|2022-03-28 22:22:30|380.51|377.61|380.59|377.69|380.59|377.69|380.44|377.54|24
1648506160000|2022-03-28 22:22:40|380.6|377.7|380.65|377.75|380.65|377.75|380.5|377.6|20
1648506170000|2022-03-28 22:22:50|380.64|377.74|380.79|377.89|380.79|377.89|380.55|377.65|24
1648506180000|2022-03-28 22:23:00|380.81|377.91|380.8|377.9|380.91|378.01|380.73|377.83|21
1648506190000|2022-03-28 22:23:10|380.73|377.83|380.89|377.99|380.9|378|380.72|377.82|12
1648506200000|2022-03-28 22:23:20|380.82|377.92|380.9|378|380.9|378|380.74|377.84|16
1648506210000|2022-03-28 22:23:30|380.91|378.01|380.78|377.88|380.93|378.03|380.72|377.82|22
1648506220000|2022-03-28 22:23:40|380.84|377.94|380.92|378.02|380.95|378.05|380.84|377.94|8
1648506230000|2022-03-28 22:23:50|380.93|378.03|380.8|377.9|380.93|378.03|380.79|377.89|9
1648506240000|2022-03-28 22:24:00|380.85|377.95|381.08|378.18|381.22|378.32|380.68|377.78|28
1648506250000|2022-03-28 22:24:10|381.05|378.15|381.33|378.43|381.35|378.45|380.92|378.02|26
1648506260000|2022-03-28 22:24:20|381.35|378.45|381.19|378.29|381.35|378.45|381.14|378.24|27
1648506270000|2022-03-28 22:24:30|381.18|378.28|380.93|378.03|381.24|378.34|380.91|378.01|26
1648506280000|2022-03-28 22:24:40|380.97|378.07|381.07|378.17|381.07|378.17|380.86|377.96|18
1648506290000|2022-03-28 22:24:50|381.06|378.16|381.1|378.2|381.14|378.24|381.06|378.16|11
1648506300000|2022-03-28 22:25:00|381.11|378.21|381.11|378.21|381.13|378.23|381.04|378.14|16
1648506310000|2022-03-28 22:25:10|381.1|378.2|381.16|378.26|381.2|378.3|381.08|378.18|28
1648506320000|2022-03-28 22:25:20|381.1|378.2|381.04|378.14|381.16|378.26|380.96|378.06|30
1648506330000|2022-03-28 22:25:30|381.03|378.13|380.96|378.06|381.09|378.19|380.94|378.04|29
1648506340000|2022-03-28 22:25:40|380.92|378.02|380.97|378.07|380.98|378.08|380.88|377.98|18
1648506350000|2022-03-28 22:25:50|380.96|378.06|380.7|377.8|380.97|378.07|380.68|377.78|19
1648506360000|2022-03-28 22:26:00|380.69|377.79|380.92|378.02|380.93|378.03|380.69|377.79|20
1648506370000|2022-03-28 22:26:10|380.93|378.03|380.89|377.99|381.03|378.13|380.81|377.91|27
1648506380000|2022-03-28 22:26:20|380.88|377.98|380.67|377.77|380.88|377.98|380.62|377.72|31
1648506390000|2022-03-28 22:26:30|380.65|377.75|380.48|377.58|380.65|377.75|380.47|377.57|17
1648506400000|2022-03-28 22:26:40|380.49|377.59|380.68|377.78|380.68|377.78|380.48|377.58|14
1648506410000|2022-03-28 22:26:50|380.59|377.69|380.61|377.71|380.64|377.74|380.55|377.65|11
1648506420000|2022-03-28 22:27:00|380.63|377.73|380.64|377.74|380.72|377.82|380.63|377.73|18
1648506430000|2022-03-28 22:27:10|380.65|377.75|380.64|377.74|380.74|377.84|380.56|377.66|23
1648506440000|2022-03-28 22:27:20|380.63|377.73|380.54|377.64|380.63|377.73|380.5|377.6|18
1648506450000|2022-03-28 22:27:30|380.53|377.63|380.49|377.59|380.54|377.64|380.44|377.54|17
1648506460000|2022-03-28 22:27:40|380.48|377.58|380.35|377.45|380.49|377.59|380.32|377.42|20
1648506470000|2022-03-28 22:27:50|380.34|377.44|380.15|377.25|380.34|377.44|380.15|377.25|21
1648506480000|2022-03-28 22:28:00|380.19|377.29|380.02|377.12|380.22|377.32|379.99|377.09|31
1648506490000|2022-03-28 22:28:10|380.06|377.16|380.89|377.99|380.89|377.99|380.05|377.15|33
1648506500000|2022-03-28 22:28:20|380.88|377.98|380.9|378|381.02|378.12|380.87|377.97|32
1648506510000|2022-03-28 22:28:30|380.88|377.98|380.93|378.03|380.94|378.04|380.87|377.97|25
1648506520000|2022-03-28 22:28:40|380.92|378.02|381.1|378.2|381.17|378.27|380.92|378.02|23
1648506530000|2022-03-28 22:28:50|381.2|378.3|381.05|378.15|381.2|378.3|381.05|378.15|3
1648506540000|2022-03-28 22:29:00|381.04|378.14|380.77|377.87|381.09|378.19|380.72|377.82|31
1648506550000|2022-03-28 22:29:10|380.72|377.82|381|378.1|381.01|378.11|380.7|377.8|29
1648506560000|2022-03-28 22:29:20|381.02|378.12|380.98|378.08|381.18|378.28|380.94|378.04|27
1648506570000|2022-03-28 22:29:30|381.03|378.13|381.01|378.11|381.04|378.14|381|378.1|17
1648506580000|2022-03-28 22:29:40|380.99|378.09|380.87|377.97|381.02|378.12|380.84|377.94|19
1648506590000|2022-03-28 22:29:50|380.93|378.03|380.84|377.94|380.93|378.03|380.77|377.87|20
1648506600000|2022-03-28 22:30:00|380.89|377.99|381|378.1|381.1|378.2|380.88|377.98|26
1648506610000|2022-03-28 22:30:10|381.03|378.13|381.01|378.11|381.11|378.21|380.93|378.03|25
1648506620000|2022-03-28 22:30:20|381|378.1|380.98|378.08|381.06|378.16|380.95|378.05|23
1648506630000|2022-03-28 22:30:30|380.97|378.07|380.81|377.91|381.01|378.11|380.81|377.91|26
1648506640000|2022-03-28 22:30:40|380.8|377.9|380.84|377.94|380.86|377.96|380.79|377.89|14
1648506650000|2022-03-28 22:30:50|380.85|377.95|380.84|377.94|380.86|377.96|380.79|377.89|7
1648506660000|2022-03-28 22:31:00|380.82|377.92|380.71|377.81|380.82|377.92|380.65|377.75|13
1648506670000|2022-03-28 22:31:10|380.7|377.8|380.81|377.91|380.84|377.94|380.65|377.75|26
1648506680000|2022-03-28 22:31:20|380.75|377.85|380.7|377.8|380.83|377.93|380.7|377.8|23
1648506690000|2022-03-28 22:31:30|380.71|377.81|380.38|377.48|380.71|377.81|380.37|377.47|26
1648506700000|2022-03-28 22:31:40|380.39|377.49|380.28|377.38|380.44|377.54|380.2|377.3|27
1648506710000|2022-03-28 22:31:50|380.26|377.36|380.4|377.5|380.43|377.53|380.25|377.35|29
1648506720000|2022-03-28 22:32:00|380.38|377.48|380.24|377.34|380.41|377.51|380.22|377.32|27
1648506730000|2022-03-28 22:32:10|380.3|377.4|380.06|377.16|380.3|377.4|379.98|377.08|26
1648506740000|2022-03-28 22:32:20|380.05|377.15|380.35|377.45|380.37|377.47|380.05|377.15|23
1648506750000|2022-03-28 22:32:30|380.31|377.41|380.16|377.26|380.34|377.44|380.11|377.21|23
1648506760000|2022-03-28 22:32:40|380.17|377.27|380.17|377.27|380.19|377.29|380.12|377.22|13
1648506770000|2022-03-28 22:32:50|380.18|377.28|380.02|377.12|380.19|377.29|379.99|377.09|28
1648506780000|2022-03-28 22:33:00|380.05|377.15|380.3|377.4|380.31|377.41|380|377.1|28
1648506790000|2022-03-28 22:33:10|380.32|377.42|380.32|377.42|380.37|377.47|380.3|377.4|20
1648506800000|2022-03-28 22:33:20|380.31|377.41|380.17|377.27|380.38|377.48|380.12|377.22|22
1648506810000|2022-03-28 22:33:30|380.18|377.28|380.34|377.44|380.37|377.47|380.15|377.25|24
1648506820000|2022-03-28 22:33:40|380.36|377.46|380.17|377.27|380.36|377.46|380.09|377.19|23
1648506830000|2022-03-28 22:33:50|380.27|377.37|380.38|377.48|380.41|377.51|380.27|377.37|19
1648506840000|2022-03-28 22:34:00|380.35|377.45|380.53|377.63|380.53|377.63|380.35|377.45|18
1648506850000|2022-03-28 22:34:10|380.49|377.59|380.43|377.53|380.53|377.63|380.43|377.53|29
1648506860000|2022-03-28 22:34:20|380.44|377.54|380.46|377.56|380.52|377.62|380.44|377.54|15
1648506870000|2022-03-28 22:34:30|380.51|377.61|380.35|377.45|380.51|377.61|380.25|377.35|26
1648506880000|2022-03-28 22:34:40|380.38|377.48|380.36|377.46|380.38|377.48|380.33|377.43|14
1648506890000|2022-03-28 22:34:50|380.34|377.44|380.34|377.44|380.4|377.5|380.33|377.43|15
1648506900000|2022-03-28 22:35:00|380.33|377.43|380.27|377.37|380.34|377.44|380.18|377.28|18
1648506910000|2022-03-28 22:35:10|380.25|377.35|380.32|377.42|380.32|377.42|380.2|377.3|26
1648506920000|2022-03-28 22:35:20|380.29|377.39|380.33|377.43|380.39|377.49|380.29|377.39|20
1648506930000|2022-03-28 22:35:30|380.34|377.44|380.21|377.31|380.38|377.48|380.18|377.28|19
1648506940000|2022-03-28 22:35:40|380.18|377.28|380.41|377.51|380.41|377.51|380.18|377.28|24
1648506950000|2022-03-28 22:35:50|380.39|377.49|380.66|377.76|380.68|377.78|380.36|377.46|21
1648506960000|2022-03-28 22:36:00|380.64|377.74|380.67|377.77|380.7|377.8|380.55|377.65|23
1648506970000|2022-03-28 22:36:10|380.65|377.75|380.55|377.65|380.7|377.8|380.48|377.58|24
1648506980000|2022-03-28 22:36:20|380.53|377.63|380.69|377.79|380.69|377.79|380.5|377.6|27
1648506990000|2022-03-28 22:36:30|380.68|377.78|380.66|377.76|380.69|377.79|380.6|377.7|20
1648507000000|2022-03-28 22:36:40|380.65|377.75|380.68|377.78|380.73|377.83|380.63|377.73|23
1648507010000|2022-03-28 22:36:50|380.74|377.84|381.03|378.13|381.07|378.17|380.7|377.8|33
1648507020000|2022-03-28 22:37:00|381.02|378.12|380.81|377.91|381.02|378.12|380.79|377.89|23
1648507030000|2022-03-28 22:37:10|380.79|377.89|380.84|377.94|380.85|377.95|380.77|377.87|21
1648507040000|2022-03-28 22:37:20|380.83|377.93|380.71|377.81|380.86|377.96|380.68|377.78|28
1648507050000|2022-03-28 22:37:30|380.72|377.82|380.71|377.81|380.75|377.85|380.65|377.75|16
1648507060000|2022-03-28 22:37:40|380.74|377.84|380.91|378.01|381.06|378.16|380.7|377.8|21
1648507070000|2022-03-28 22:37:50|380.92|378.02|381.12|378.22|381.18|378.28|380.92|378.02|21
1648507080000|2022-03-28 22:38:00|381.16|378.26|380.91|378.01|381.22|378.32|380.87|377.97|23
1648507090000|2022-03-28 22:38:10|380.94|378.04|381.14|378.24|381.16|378.26|380.93|378.03|20
1648507100000|2022-03-28 22:38:20|381.12|378.22|380.94|378.04|381.13|378.23|380.93|378.03|26
1648507110000|2022-03-28 22:38:30|380.96|378.06|381.04|378.14|381.09|378.19|380.93|378.03|33
1648507120000|2022-03-28 22:38:40|381.01|378.11|381.02|378.12|381.08|378.18|380.98|378.08|25
1648507130000|2022-03-28 22:38:50|381.03|378.13|380.92|378.02|381.03|378.13|380.84|377.94|22
1648507140000|2022-03-28 22:39:00|380.84|377.94|380.96|378.06|380.96|378.06|380.82|377.92|17
1648507150000|2022-03-28 22:39:10|380.94|378.04|380.97|378.07|380.99|378.09|380.92|378.02|21
1648507160000|2022-03-28 22:39:20|380.95|378.05|380.96|378.06|380.97|378.07|380.94|378.04|17
1648507170000|2022-03-28 22:39:30|380.97|378.07|381.03|378.13|381.21|378.31|380.97|378.07|25
1648507180000|2022-03-28 22:39:40|381|378.1|381.11|378.21|381.11|378.21|380.96|378.06|23
1648507190000|2022-03-28 22:39:50|381.12|378.22|381.29|378.39|381.32|378.42|381.12|378.22|16
1648507200000|2022-03-28 22:40:00|381.3|378.4|381.28|378.38|381.3|378.4|381.24|378.34|17
1648507210000|2022-03-28 22:40:10|381.27|378.37|381.28|378.38|381.35|378.45|381.21|378.31|23
1648507220000|2022-03-28 22:40:20|381.22|378.32|381.26|378.36|381.28|378.38|381.21|378.31|15
1648507230000|2022-03-28 22:40:30|381.27|378.37|380.94|378.04|381.27|378.37|380.87|377.97|31
1648507240000|2022-03-28 22:40:40|380.93|378.03|380.81|377.91|380.93|378.03|380.8|377.9|22
1648507250000|2022-03-28 22:40:50|380.88|377.98|380.99|378.09|381.05|378.15|380.88|377.98|17
1648507260000|2022-03-28 22:41:00|381|378.1|380.83|377.93|381|378.1|380.82|377.92|20
1648507270000|2022-03-28 22:41:10|380.87|377.97|380.84|377.94|380.93|378.03|380.84|377.94|24
1648507280000|2022-03-28 22:41:20|380.85|377.95|380.55|377.65|380.92|378.02|380.55|377.65|22
1648507290000|2022-03-28 22:41:30|380.4|377.5|380.51|377.61|380.58|377.68|380.4|377.5|26
1648507300000|2022-03-28 22:41:40|380.49|377.59|380.38|377.48|380.53|377.63|380.34|377.44|25
1648507310000|2022-03-28 22:41:50|380.47|377.57|380.64|377.74|380.76|377.86|380.47|377.57|22
1648507320000|2022-03-28 22:42:00|380.65|377.75|380.71|377.81|380.72|377.82|380.61|377.71|17
1648507330000|2022-03-28 22:42:10|380.66|377.76|380.64|377.74|380.66|377.76|380.55|377.65|26
1648507340000|2022-03-28 22:42:20|380.65|377.75|380.64|377.74|380.68|377.78|380.61|377.71|20
1648507350000|2022-03-28 22:42:30|380.66|377.76|380.47|377.57|380.66|377.76|380.38|377.48|21
1648507360000|2022-03-28 22:42:40|380.45|377.55|380.44|377.54|380.5|377.6|380.41|377.51|20
1648507370000|2022-03-28 22:42:50|380.43|377.53|380.58|377.68|380.6|377.7|380.43|377.53|20
1648507380000|2022-03-28 22:43:00|380.57|377.67|380.6|377.7|380.62|377.72|380.57|377.67|14
1648507390000|2022-03-28 22:43:10|380.61|377.71|380.61|377.71|380.69|377.79|380.58|377.68|23
1648507400000|2022-03-28 22:43:20|380.62|377.72|380.6|377.7|380.69|377.79|380.57|377.67|22
1648507410000|2022-03-28 22:43:30|380.67|377.77|380.38|377.48|380.67|377.77|380.33|377.43|24
1648507420000|2022-03-28 22:43:40|380.37|377.47|380.67|377.77|380.71|377.81|380.33|377.43|26
1648507430000|2022-03-28 22:43:50|380.68|377.78|380.63|377.73|380.7|377.8|380.63|377.73|15
1648507440000|2022-03-28 22:44:00|380.65|377.75|380.54|377.64|380.68|377.78|380.49|377.59|14
1648507450000|2022-03-28 22:44:10|380.55|377.65|380.63|377.73|380.65|377.75|380.55|377.65|22
1648507460000|2022-03-28 22:44:20|380.64|377.74|380.75|377.85|380.77|377.87|380.57|377.67|27
1648507470000|2022-03-28 22:44:30|380.8|377.9|380.68|377.78|380.8|377.9|380.59|377.69|28
1648507480000|2022-03-28 22:44:40|380.71|377.81|380.6|377.7|380.71|377.81|380.57|377.67|21
1648507490000|2022-03-28 22:44:50|380.64|377.74|380.61|377.71|380.64|377.74|380.56|377.66|19
1648507500000|2022-03-28 22:45:00|380.64|377.74|381|378.1|381|378.1|380.57|377.67|26
1648507510000|2022-03-28 22:45:10|381.01|378.11|380.84|377.94|381.07|378.17|380.82|377.92|21
1648507520000|2022-03-28 22:45:20|380.85|377.95|380.92|378.02|380.95|378.05|380.85|377.95|15
1648507530000|2022-03-28 22:45:30|380.9|378|380.61|377.71|380.9|378|380.59|377.69|30
1648507540000|2022-03-28 22:45:40|380.6|377.7|380.14|377.24|380.6|377.7|380.12|377.22|30
1648507550000|2022-03-28 22:45:50|380.24|377.34|380.37|377.47|380.5|377.6|380.18|377.28|28
1648507560000|2022-03-28 22:46:00|380.36|377.46|380.21|377.31|380.38|377.48|380.14|377.24|34
1648507570000|2022-03-28 22:46:10|380.19|377.29|379.95|377.05|380.19|377.29|379.93|377.03|27
1648507580000|2022-03-28 22:46:20|379.96|377.06|380.14|377.24|380.14|377.24|379.68|376.78|22
1648507590000|2022-03-28 22:46:30|380.19|377.29|379.88|376.98|380.19|377.29|379.87|376.97|34
1648507600000|2022-03-28 22:46:40|379.96|377.06|379.79|376.89|380.04|377.14|379.79|376.89|28
1648507610000|2022-03-28 22:46:50|379.78|376.88|379.66|376.76|379.78|376.88|379.47|376.57|27
1648507620000|2022-03-28 22:47:00|379.65|376.75|379.56|376.66|379.65|376.75|379.38|376.48|24
1648507630000|2022-03-28 22:47:10|379.58|376.68|379.7|376.8|379.79|376.89|379.58|376.68|30
1648507640000|2022-03-28 22:47:20|379.72|376.82|379.66|376.76|379.79|376.89|379.53|376.63|30
1648507650000|2022-03-28 22:47:30|379.77|376.87|379.43|376.53|379.9|377|379.43|376.53|35
1648507660000|2022-03-28 22:47:40|379.4|376.5|379.13|376.23|379.43|376.53|379.13|376.23|25
1648507670000|2022-03-28 22:47:50|379.14|376.24|379.24|376.34|379.27|376.37|379.1|376.2|23
1648507680000|2022-03-28 22:48:00|379.23|376.33|379.22|376.32|379.27|376.37|379.01|376.11|28
1648507690000|2022-03-28 22:48:10|379.29|376.39|379.15|376.25|379.57|376.67|379.14|376.24|28
1648507700000|2022-03-28 22:48:20|379.13|376.23|379.39|376.49|379.41|376.51|379.11|376.21|22
1648507710000|2022-03-28 22:48:30|379.42|376.52|379.02|376.12|379.42|376.52|379.01|376.11|31
1648507720000|2022-03-28 22:48:40|379.01|376.11|379.05|376.15|379.16|376.26|379|376.1|26
1648507730000|2022-03-28 22:48:50|379.07|376.17|378.95|376.05|379.07|376.17|378.94|376.04|29
1648507740000|2022-03-28 22:49:00|378.98|376.08|379.02|376.12|379.03|376.13|378.78|375.88|30
1648507750000|2022-03-28 22:49:10|379.04|376.14|379.05|376.15|379.15|376.25|379|376.1|31
1648507760000|2022-03-28 22:49:20|379.06|376.16|378.84|375.94|379.07|376.17|378.82|375.92|25
1648507770000|2022-03-28 22:49:30|378.82|375.92|378.81|375.91|378.97|376.07|378.81|375.91|32
1648507780000|2022-03-28 22:49:40|378.83|375.93|378.85|375.95|378.93|376.03|378.61|375.71|35
1648507790000|2022-03-28 22:49:50|378.86|375.96|378.66|375.76|378.88|375.98|378.66|375.76|21
1648507800000|2022-03-28 22:50:00|378.67|375.77|378.93|376.03|378.93|376.03|378.67|375.77|21
1648507810000|2022-03-28 22:50:10|378.91|376.01|379.04|376.14|379.15|376.25|378.91|376.01|23
1648507820000|2022-03-28 22:50:20|379.01|376.11|379.13|376.23|379.14|376.24|378.93|376.03|28
1648507830000|2022-03-28 22:50:30|379.12|376.22|378.82|375.92|379.14|376.24|378.81|375.91|29
1648507840000|2022-03-28 22:50:40|378.84|375.94|378.8|375.9|378.87|375.97|378.77|375.87|24
1648507850000|2022-03-28 22:50:50|378.78|375.88|378.86|375.96|378.94|376.04|378.76|375.86|24
1648507860000|2022-03-28 22:51:00|378.87|375.97|378.98|376.08|378.99|376.09|378.87|375.97|18
1648507870000|2022-03-28 22:51:10|378.99|376.09|378.95|376.05|379.13|376.23|378.94|376.04|26
1648507880000|2022-03-28 22:51:20|378.94|376.04|379.12|376.22|379.12|376.22|378.93|376.03|20
1648507890000|2022-03-28 22:51:30|379.11|376.21|378.84|375.94|379.11|376.21|378.84|375.94|29
1648507900000|2022-03-28 22:51:40|378.82|375.92|378.94|376.04|378.96|376.06|378.82|375.92|18
1648507910000|2022-03-28 22:51:50|378.95|376.05|378.93|376.03|378.95|376.05|378.92|376.02|14
1648507920000|2022-03-28 22:52:00|378.95|376.05|379.12|376.22|379.13|376.23|378.93|376.03|16
1648507930000|2022-03-28 22:52:10|379.11|376.21|379.14|376.24|379.2|376.3|379.06|376.16|18
1648507940000|2022-03-28 22:52:20|379.11|376.21|379.42|376.52|379.42|376.52|379.08|376.18|26
1648507950000|2022-03-28 22:52:30|379.38|376.48|379.41|376.51|379.51|376.61|379.38|376.48|26
1648507960000|2022-03-28 22:52:40|379.44|376.54|379.14|376.24|379.44|376.54|379.12|376.22|29
1648507970000|2022-03-28 22:52:50|379.11|376.21|379.01|376.11|379.11|376.21|378.85|375.95|25
1648507980000|2022-03-28 22:53:00|379|376.1|378.91|376.01|379|376.1|378.84|375.94|20
1648507990000|2022-03-28 22:53:10|378.9|376|378.26|375.36|378.93|376.03|378.11|375.21|24
1648508000000|2022-03-28 22:53:20|378.27|375.37|378.77|375.87|378.85|375.95|378.22|375.32|21
1648508010000|2022-03-28 22:53:30|378.65|375.75|378.85|375.95|378.89|375.99|378.65|375.75|24
1648508020000|2022-03-28 22:53:40|378.84|375.94|378.45|375.55|378.87|375.97|378.45|375.55|28
1648508030000|2022-03-28 22:53:50|378.44|375.54|378.46|375.56|378.65|375.75|378.44|375.54|26
1648508040000|2022-03-28 22:54:00|378.45|375.55|378.59|375.69|378.59|375.69|378.25|375.35|25
1648508050000|2022-03-28 22:54:10|378.62|375.72|378.55|375.65|378.73|375.83|378.55|375.65|22
1648508060000|2022-03-28 22:54:20|378.5|375.6|378.24|375.34|378.5|375.6|378.2|375.3|28
1648508070000|2022-03-28 22:54:30|378.23|375.33|378.26|375.36|378.29|375.39|378.2|375.3|26
1648508080000|2022-03-28 22:54:40|378.22|375.32|378.17|375.27|378.3|375.4|378.14|375.24|23
1648508090000|2022-03-28 22:54:50|378.19|375.29|378.05|375.15|378.24|375.34|378.01|375.11|26
1648508100000|2022-03-28 22:55:00|378.09|375.19|378.22|375.32|378.23|375.33|378.02|375.12|24
1648508110000|2022-03-28 22:55:10|378.21|375.31|378.21|375.31|378.25|375.35|378.21|375.31|13
1648508120000|2022-03-28 22:55:20|378.16|375.26|378.07|375.17|378.16|375.26|377.97|375.07|28
1648508130000|2022-03-28 22:55:30|378.08|375.18|377.82|374.92|378.17|375.27|377.74|374.84|25
1648508140000|2022-03-28 22:55:40|377.85|374.95|377.76|374.86|377.87|374.97|377.61|374.71|29
1648508150000|2022-03-28 22:55:50|377.77|374.87|377.71|374.81|377.95|375.05|377.67|374.77|25
1648508160000|2022-03-28 22:56:00|377.7|374.8|377.77|374.87|377.77|374.87|377.69|374.79|19
1648508170000|2022-03-28 22:56:10|377.76|374.86|377.83|374.93|377.83|374.93|377.76|374.86|13
1648508180000|2022-03-28 22:56:20|377.88|374.98|377.88|374.98|377.9|375|377.85|374.95|22
1648508190000|2022-03-28 22:56:30|377.91|375.01|377.89|374.99|377.94|375.04|377.86|374.96|17
1648508200000|2022-03-28 22:56:40|377.93|375.03|377.86|374.96|378.04|375.14|377.86|374.96|28
1648508210000|2022-03-28 22:56:50|377.84|374.94|377.95|375.05|377.96|375.06|377.84|374.94|22
1648508220000|2022-03-28 22:57:00|377.93|375.03|378.06|375.16|378.06|375.16|377.9|375|24
1648508230000|2022-03-28 22:57:10|378.07|375.17|377.91|375.01|378.08|375.18|377.84|374.94|20
1648508240000|2022-03-28 22:57:20|377.85|374.95|377.8|374.9|377.85|374.95|377.79|374.89|15
1648508250000|2022-03-28 22:57:30|377.81|374.91|377.75|374.85|377.83|374.93|377.71|374.81|22
1648508260000|2022-03-28 22:57:40|377.76|374.86|377.74|374.84|377.87|374.97|377.73|374.83|24
1648508270000|2022-03-28 22:57:50|377.71|374.81|377.47|374.57|377.71|374.81|377.46|374.56|23
1648508280000|2022-03-28 22:58:00|377.46|374.56|377.45|374.55|377.47|374.57|377.45|374.55|5
1648508290000|2022-03-28 22:58:10|377.43|374.53|377.45|374.55|377.46|374.56|377.43|374.53|5
1648508300000|2022-03-28 22:58:20|377.44|374.54|377.42|374.52|377.44|374.54|377.4|374.5|12
1648508310000|2022-03-28 22:58:30|377.41|374.51|376.99|374.09|377.41|374.51|376.99|374.09|22
1648508320000|2022-03-28 22:58:40|376.98|374.08|376.7|373.8|377.01|374.11|376.7|373.8|18
1648508330000|2022-03-28 22:58:50|376.68|373.78|376.7|373.8|376.8|373.9|376.48|373.58|30
1648508340000|2022-03-28 22:59:00|376.63|373.73|376.74|373.84|376.77|373.87|376.54|373.64|29
1648508350000|2022-03-28 22:59:10|376.72|373.82|376.42|373.52|376.9|374|376.34|373.44|32
1648508360000|2022-03-28 22:59:20|376.38|373.48|376.72|373.82|376.72|373.82|376.38|373.48|34
1648508370000|2022-03-28 22:59:30|376.73|373.83|376.84|373.94|377.04|374.14|376.7|373.8|31
1648508380000|2022-03-28 22:59:40|376.82|373.92|376.75|373.85|376.89|373.99|376.71|373.81|22
1648508390000|2022-03-28 22:59:50|376.76|373.86|376.85|373.95|376.85|373.95|376.76|373.86|25
1648508400000|2022-03-28 23:00:00|376.8|373.9|376.67|373.77|376.81|373.91|376.56|373.66|26
1648508410000|2022-03-28 23:00:10|376.65|373.75|376.78|373.88|376.79|373.89|376.59|373.69|24
1648508420000|2022-03-28 23:00:20|376.77|373.87|376.79|373.89|376.9|374|376.74|373.84|29
1648508430000|2022-03-28 23:00:30|376.77|373.87|376.75|373.85|376.82|373.92|376.75|373.85|22
1648508440000|2022-03-28 23:00:40|376.73|373.83|376.73|373.83|376.76|373.86|376.68|373.78|25
1648508450000|2022-03-28 23:00:50|376.74|373.84|376.79|373.89|376.82|373.92|376.72|373.82|22
1648508460000|2022-03-28 23:01:00|376.78|373.88|376.71|373.81|376.87|373.97|376.71|373.81|27
1648508470000|2022-03-28 23:01:10|376.72|373.82|376.52|373.62|376.72|373.82|376.51|373.61|16
1648508480000|2022-03-28 23:01:20|376.51|373.61|376.49|373.59|376.53|373.63|376.34|373.44|23
1648508490000|2022-03-28 23:01:30|376.48|373.58|376.4|373.5|376.54|373.64|376.38|373.48|30
1648508500000|2022-03-28 23:01:40|376.39|373.49|376.48|373.58|376.49|373.59|376.33|373.43|31
1648508510000|2022-03-28 23:01:50|376.49|373.59|376.67|373.77|376.67|373.77|376.47|373.57|33
1648508520000|2022-03-28 23:02:00|376.69|373.79|376.67|373.77|376.71|373.81|376.65|373.75|20
1648508530000|2022-03-28 23:02:10|376.68|373.78|376.83|373.93|376.83|373.93|376.66|373.76|16
1648508540000|2022-03-28 23:02:20|376.84|373.94|377.18|374.28|377.31|374.41|376.84|373.94|18
1648508550000|2022-03-28 23:02:30|377.24|374.34|377.38|374.48|377.45|374.55|377.24|374.34|23
1648508560000|2022-03-28 23:02:40|377.41|374.51|377.32|374.42|377.42|374.52|377.19|374.29|34
1648508570000|2022-03-28 23:02:50|377.34|374.44|377.36|374.46|377.42|374.52|377.3|374.4|27
1648508580000|2022-03-28 23:03:00|377.32|374.42|377.44|374.54|377.44|374.54|377.32|374.42|24
1648508590000|2022-03-28 23:03:10|377.42|374.52|377.35|374.45|377.42|374.52|377.3|374.4|12
1648508600000|2022-03-28 23:03:20|377.34|374.44|377.53|374.63|377.53|374.63|377.19|374.29|26
1648508610000|2022-03-28 23:03:30|377.51|374.61|377.83|374.93|377.84|374.94|377.51|374.61|30
1648508620000|2022-03-28 23:03:40|377.79|374.89|378.09|375.19|378.13|375.23|377.76|374.86|29
1648508630000|2022-03-28 23:03:50|378.11|375.21|377.89|374.99|378.16|375.26|377.89|374.99|35
1648508640000|2022-03-28 23:04:00|377.92|375.02|377.82|374.92|377.97|375.07|377.81|374.91|30
1648508650000|2022-03-28 23:04:10|377.85|374.95|377.89|374.99|377.92|375.02|377.85|374.95|23
1648508660000|2022-03-28 23:04:20|377.88|374.98|377.77|374.87|377.92|375.02|377.73|374.83|18
1648508670000|2022-03-28 23:04:30|377.75|374.85|378.21|375.31|378.21|375.31|377.75|374.85|18
1648508680000|2022-03-28 23:04:40|378.2|375.3|378.28|375.38|378.39|375.49|378.2|375.3|29
1648508690000|2022-03-28 23:04:50|378.25|375.35|378.11|375.21|378.3|375.4|378.09|375.19|27
1648508700000|2022-03-28 23:05:00|378.13|375.23|378.26|375.36|378.26|375.36|378.11|375.21|19
1648508710000|2022-03-28 23:05:10|378.24|375.34|378.61|375.71|378.61|375.71|378.24|375.34|17
1648508720000|2022-03-28 23:05:20|378.62|375.72|378.45|375.55|378.62|375.72|378.43|375.53|27
1648508730000|2022-03-28 23:05:30|378.49|375.59|378.41|375.51|378.49|375.59|378.37|375.47|32
1648508740000|2022-03-28 23:05:40|378.42|375.52|378.41|375.51|378.45|375.55|378.39|375.49|17
1648508750000|2022-03-28 23:05:50|378.42|375.52|378.43|375.53|378.43|375.53|378.36|375.46|20
1648508760000|2022-03-28 23:06:00|378.39|375.49|378.34|375.44|378.4|375.5|378.32|375.42|10
1648508770000|2022-03-28 23:06:10|378.36|375.46|378.08|375.18|378.36|375.46|378.08|375.18|25
1648508780000|2022-03-28 23:06:20|378.07|375.17|377.79|374.89|378.09|375.19|377.79|374.89|24
1648508790000|2022-03-28 23:06:30|377.83|374.93|377.69|374.79|377.84|374.94|377.64|374.74|23
1648508800000|2022-03-28 23:06:40|377.63|374.73|377.27|374.37|377.66|374.76|377.26|374.36|27
1648508810000|2022-03-28 23:06:50|377.29|374.39|377.37|374.47|377.43|374.53|377.24|374.34|34
1648508820000|2022-03-28 23:07:00|377.38|374.48|377.32|374.42|377.38|374.48|377.27|374.37|15
1648508830000|2022-03-28 23:07:10|377.33|374.43|377.06|374.16|377.33|374.43|377.06|374.16|16
1648508840000|2022-03-28 23:07:20|377.07|374.17|377.16|374.26|377.21|374.31|377.03|374.13|15
1648508850000|2022-03-28 23:07:30|377.18|374.28|377.19|374.29|377.23|374.33|377.15|374.25|25
1648508860000|2022-03-28 23:07:40|377.17|374.27|377.14|374.24|377.28|374.38|377.11|374.21|30
1648508870000|2022-03-28 23:07:50|377.13|374.23|377.41|374.51|377.43|374.53|377.11|374.21|25
1648508880000|2022-03-28 23:08:00|377.4|374.5|377.18|374.28|377.4|374.5|377.18|374.28|23
1648508890000|2022-03-28 23:08:10|377.19|374.29|377.09|374.19|377.19|374.29|377.07|374.17|18
1648508900000|2022-03-28 23:08:20|377.1|374.2|377.31|374.41|377.36|374.46|377.08|374.18|16
1648508910000|2022-03-28 23:08:30|377.3|374.4|377.5|374.6|377.5|374.6|377.1|374.2|32
1648508920000|2022-03-28 23:08:40|377.49|374.59|377.47|374.57|377.52|374.62|377.47|374.57|13
1648508930000|2022-03-28 23:08:50|377.45|374.55|377.35|374.45|377.48|374.58|377.3|374.4|11
1648508940000|2022-03-28 23:09:00|377.36|374.46|377.19|374.29|377.36|374.46|377.18|374.28|21
1648508950000|2022-03-28 23:09:10|377.15|374.25|376.96|374.06|377.15|374.25|376.94|374.04|20
1648508960000|2022-03-28 23:09:20|376.98|374.08|377.12|374.22|377.35|374.45|376.97|374.07|28
1648508970000|2022-03-28 23:09:30|377.14|374.24|377.22|374.32|377.22|374.32|377.13|374.23|25
1648508980000|2022-03-28 23:09:40|377.21|374.31|377.08|374.18|377.23|374.33|377.06|374.16|25
1648508990000|2022-03-28 23:09:50|377.09|374.19|377.09|374.19|377.1|374.2|377.09|374.19|15
1648509000000|2022-03-28 23:10:00|377.1|374.2|377.14|374.24|377.15|374.25|377.09|374.19|19
1648509010000|2022-03-28 23:10:10|377.16|374.26|377.13|374.23|377.19|374.29|377.11|374.21|16
1648509020000|2022-03-28 23:10:20|377.12|374.22|377.04|374.14|377.14|374.24|377|374.1|22
1648509030000|2022-03-28 23:10:30|377.02|374.12|377|374.1|377.18|374.28|376.96|374.06|32
1648509040000|2022-03-28 23:10:40|376.98|374.08|376.67|373.77|377.01|374.11|376.67|373.77|28
1648509050000|2022-03-28 23:10:50|376.68|373.78|376.76|373.86|376.78|373.88|376.57|373.67|25
1648509060000|2022-03-28 23:11:00|376.77|373.87|376.53|373.63|376.79|373.89|376.53|373.63|22
1648509070000|2022-03-28 23:11:10|376.51|373.61|376.61|373.71|376.68|373.78|376.51|373.61|29
1648509080000|2022-03-28 23:11:20|376.6|373.7|376.44|373.54|376.61|373.71|376.43|373.53|28
1648509090000|2022-03-28 23:11:30|376.45|373.55|376.22|373.32|376.53|373.63|376.22|373.32|34
1648509100000|2022-03-28 23:11:40|376.19|373.29|376.15|373.25|376.21|373.31|376.15|373.25|18
1648509110000|2022-03-28 23:11:50|376.16|373.26|376.43|373.53|376.45|373.55|376.15|373.25|13
1648509120000|2022-03-28 23:12:00|376.42|373.52|376.39|373.49|376.42|373.52|376.38|373.48|22
1648509130000|2022-03-28 23:12:10|376.4|373.5|376.33|373.43|376.4|373.5|376.32|373.42|21
1648509140000|2022-03-28 23:12:20|376.32|373.42|376.22|373.32|376.32|373.42|376.18|373.28|25
1648509150000|2022-03-28 23:12:30|376.19|373.29|375.96|373.06|376.21|373.31|375.93|373.03|25
1648509160000|2022-03-28 23:12:40|375.95|373.05|375.89|372.99|375.96|373.06|375.88|372.98|23
1648509170000|2022-03-28 23:12:50|375.87|372.97|375.88|372.98|375.91|373.01|375.68|372.78|31
1648509180000|2022-03-28 23:13:00|375.89|372.99|375.75|372.85|375.99|373.09|375.75|372.85|26
1648509190000|2022-03-28 23:13:10|375.76|372.86|375.75|372.85|375.79|372.89|375.7|372.8|17
1648509200000|2022-03-28 23:13:20|375.74|372.84|375.83|372.93|375.83|372.93|375.72|372.82|24
1648509210000|2022-03-28 23:13:30|375.88|372.98|375.84|372.94|375.88|372.98|375.81|372.91|22
1648509220000|2022-03-28 23:13:40|375.83|372.93|375.83|372.93|375.87|372.97|375.81|372.91|27
1648509230000|2022-03-28 23:13:50|375.79|372.89|375.46|372.56|375.79|372.89|375.36|372.46|24
1648509240000|2022-03-28 23:14:00|375.47|372.57|375.45|372.55|375.49|372.59|375.25|372.35|30
1648509250000|2022-03-28 23:14:10|375.47|372.57|375.58|372.68|375.6|372.7|375.43|372.53|18
1648509260000|2022-03-28 23:14:20|375.59|372.69|375.66|372.76|375.66|372.76|375.56|372.66|15
1648509270000|2022-03-28 23:14:30|375.67|372.77|375.58|372.68|375.71|372.81|375.56|372.66|12
1648509280000|2022-03-28 23:14:40|375.57|372.67|375.24|372.34|375.58|372.68|375.24|372.34|20
1648509290000|2022-03-28 23:14:50|375.21|372.31|375.44|372.54|375.45|372.55|375.16|372.26|21
1648509300000|2022-03-28 23:15:00|375.45|372.55|375.42|372.52|375.48|372.58|375.34|372.44|15
1648509310000|2022-03-28 23:15:10|375.44|372.54|375.51|372.61|375.56|372.66|375.43|372.53|27
1648509320000|2022-03-28 23:15:20|375.52|372.62|375.46|372.56|375.57|372.67|375.41|372.51|27
1648509330000|2022-03-28 23:15:30|375.43|372.53|375.6|372.7|375.64|372.74|375.4|372.5|26
1648509340000|2022-03-28 23:15:40|375.63|372.73|375.61|372.71|375.67|372.77|375.56|372.66|31
1648509350000|2022-03-28 23:15:50|375.63|372.73|375.68|372.78|375.72|372.82|375.58|372.68|25
1648509360000|2022-03-28 23:16:00|375.71|372.81|375.69|372.79|375.71|372.81|375.64|372.74|25
1648509370000|2022-03-28 23:16:10|375.7|372.8|375.69|372.79|375.71|372.81|375.59|372.69|18
1648509380000|2022-03-28 23:16:20|375.68|372.78|375.67|372.77|375.71|372.81|375.67|372.77|13
1648509390000|2022-03-28 23:16:30|375.65|372.75|375.7|372.8|375.78|372.88|375.65|372.75|24
1648509400000|2022-03-28 23:16:40|375.71|372.81|375.46|372.56|375.72|372.82|375.46|372.56|23
1648509410000|2022-03-28 23:16:50|375.45|372.55|375.53|372.63|375.54|372.64|375.36|372.46|25
1648509420000|2022-03-28 23:17:00|375.54|372.64|375.65|372.75|375.72|372.82|375.54|372.64|24
1648509430000|2022-03-28 23:17:10|375.64|372.74|375.41|372.51|375.66|372.76|375.39|372.49|24
1648509440000|2022-03-28 23:17:20|375.42|372.52|375.31|372.41|375.43|372.53|375.29|372.39|29
1648509450000|2022-03-28 23:17:30|375.3|372.4|375.34|372.44|375.36|372.46|375.3|372.4|23
1648509460000|2022-03-28 23:17:40|375.32|372.42|375.28|372.38|375.32|372.42|375.21|372.31|32
1648509470000|2022-03-28 23:17:50|375.29|372.39|374.96|372.06|375.3|372.4|374.95|372.05|37
1648509480000|2022-03-28 23:18:00|374.98|372.08|374.75|371.85|375.04|372.14|374.72|371.82|31
1648509490000|2022-03-28 23:18:10|374.78|371.88|374.73|371.83|374.79|371.89|374.69|371.79|25
1648509500000|2022-03-28 23:18:20|374.71|371.81|374.67|371.77|374.71|371.81|374.64|371.74|20
1648509510000|2022-03-28 23:18:30|374.64|371.74|374.69|371.79|374.76|371.86|374.58|371.68|26
1648509520000|2022-03-28 23:18:40|374.76|371.86|374.59|371.69|374.82|371.92|374.59|371.69|17
1648509530000|2022-03-28 23:18:50|374.6|371.7|374.21|371.31|374.63|371.73|374.19|371.29|25
1648509540000|2022-03-28 23:19:00|374.19|371.29|373.78|370.88|374.19|371.29|373.78|370.88|15
1648509550000|2022-03-28 23:19:10|373.53|370.63|373.5|370.6|373.53|370.63|373.3|370.4|27
1648509560000|2022-03-28 23:19:20|373.55|370.65|373.72|370.82|373.72|370.82|373.47|370.57|31
1648509570000|2022-03-28 23:19:30|373.67|370.77|373.55|370.65|373.83|370.93|373.55|370.65|28
1648509580000|2022-03-28 23:19:40|373.49|370.59|372.75|369.85|373.52|370.62|372.71|369.81|37
1648509590000|2022-03-28 23:19:50|372.77|369.87|372.7|369.8|372.77|369.87|372.53|369.63|32
1648509600000|2022-03-28 23:20:00|372.71|369.81|373.34|370.44|373.34|370.44|372.66|369.76|33
1648509610000|2022-03-28 23:20:10|373.4|370.5|373.05|370.15|373.4|370.5|373.05|370.15|35
1648509620000|2022-03-28 23:20:20|372.98|370.08|372.31|369.41|372.98|370.08|372.31|369.41|35
1648509630000|2022-03-28 23:20:30|372.37|369.47|372.42|369.52|372.42|369.52|372.1|369.2|35
1648509640000|2022-03-28 23:20:40|372.4|369.5|373.19|370.29|373.36|370.46|372.4|369.5|36
1648509650000|2022-03-28 23:20:50|373.18|370.28|373.15|370.25|373.24|370.34|373.03|370.13|33
1648509660000|2022-03-28 23:21:00|373.14|370.24|373.47|370.57|373.48|370.58|373.14|370.24|31
1648509670000|2022-03-28 23:21:10|373.46|370.56|373.79|370.89|373.81|370.91|373.4|370.5|31
1648509680000|2022-03-28 23:21:20|373.76|370.86|373.78|370.88|373.91|371.01|373.75|370.85|24
1648509690000|2022-03-28 23:21:30|373.66|370.76|373.63|370.73|373.67|370.77|373.32|370.42|37
1648509700000|2022-03-28 23:21:40|373.57|370.67|373.61|370.71|373.61|370.71|373.38|370.48|38
1648509710000|2022-03-28 23:21:50|373.6|370.7|373.42|370.52|373.78|370.88|373.41|370.51|32
1648509720000|2022-03-28 23:22:00|373.45|370.55|373.35|370.45|373.46|370.56|373.14|370.24|32
1648509730000|2022-03-28 23:22:10|373.38|370.48|373.29|370.39|373.48|370.58|373.28|370.38|30
1648509740000|2022-03-28 23:22:20|373.28|370.38|373.33|370.43|373.43|370.53|373.27|370.37|20
1648509750000|2022-03-28 23:22:30|373.34|370.44|373|370.1|373.35|370.45|372.91|370.01|28
1648509760000|2022-03-28 23:22:40|372.91|370.01|372.66|369.76|372.92|370.02|372.6|369.7|29
1648509770000|2022-03-28 23:22:50|372.65|369.75|372.61|369.71|372.77|369.87|372.58|369.68|30
1648509780000|2022-03-28 23:23:00|372.58|369.68|372.46|369.56|372.58|369.68|372.38|369.48|24
1648509790000|2022-03-28 23:23:10|372.47|369.57|372.86|369.96|372.9|370|372.47|369.57|32
1648509800000|2022-03-28 23:23:20|372.94|370.04|373.53|370.63|373.53|370.63|372.88|369.98|31
1648509810000|2022-03-28 23:23:30|373.57|370.67|373.16|370.26|373.6|370.7|373.07|370.17|31
1648509820000|2022-03-28 23:23:40|373.17|370.27|372.74|369.84|373.2|370.3|372.74|369.84|21
1648509830000|2022-03-28 23:23:50|372.72|369.82|372.96|370.06|372.96|370.06|372.64|369.74|23
1648509840000|2022-03-28 23:24:00|372.98|370.08|373.13|370.23|373.13|370.23|372.98|370.08|31
1648509850000|2022-03-28 23:24:10|373.16|370.26|373.19|370.29|373.25|370.35|373.08|370.18|23
1648509860000|2022-03-28 23:24:20|373.16|370.26|372.8|369.9|373.19|370.29|372.79|369.89|30
1648509870000|2022-03-28 23:24:30|372.79|369.89|372.7|369.8|372.79|369.89|372.43|369.53|32
1648509880000|2022-03-28 23:24:40|372.71|369.81|372.53|369.63|372.79|369.89|372.52|369.62|27
1648509890000|2022-03-28 23:24:50|372.57|369.67|372.36|369.46|372.58|369.68|372.34|369.44|23
1648509900000|2022-03-28 23:25:00|372.37|369.47|372.62|369.72|372.62|369.72|372.37|369.47|26
1648509910000|2022-03-28 23:25:10|372.59|369.69|372.42|369.52|372.62|369.72|372.4|369.5|29
1648509920000|2022-03-28 23:25:20|372.44|369.54|372.46|369.56|372.56|369.66|372.4|369.5|25
1648509930000|2022-03-28 23:25:30|372.49|369.59|372.86|369.96|372.91|370.01|372.49|369.59|27
1648509940000|2022-03-28 23:25:40|372.88|369.98|373.02|370.12|373.06|370.16|372.87|369.97|28
1648509950000|2022-03-28 23:25:50|373|370.1|372.91|370.01|373|370.1|372.8|369.9|17
1648509960000|2022-03-28 23:26:00|372.92|370.02|372.9|370|372.97|370.07|372.77|369.87|25
1648509970000|2022-03-28 23:26:10|372.82|369.92|373.04|370.14|373.08|370.18|372.82|369.92|25
1648509980000|2022-03-28 23:26:20|373.07|370.17|373.43|370.53|373.45|370.55|373.07|370.17|29
1648509990000|2022-03-28 23:26:30|373.41|370.51|372.99|370.09|373.41|370.51|372.92|370.02|33
1648510000000|2022-03-28 23:26:40|372.96|370.06|373.08|370.18|373.08|370.18|372.91|370.01|28
1648510010000|2022-03-28 23:26:50|373.15|370.25|373.18|370.28|373.36|370.46|373.15|370.25|28
1648510020000|2022-03-28 23:27:00|373.12|370.22|373.23|370.33|373.23|370.33|373.01|370.11|30
1648510030000|2022-03-28 23:27:10|373.24|370.34|373.5|370.6|373.5|370.6|373.18|370.28|33
1648510040000|2022-03-28 23:27:20|373.54|370.64|373.2|370.3|373.56|370.66|373.2|370.3|27
1648510050000|2022-03-28 23:27:30|373.24|370.34|373.29|370.39|373.29|370.39|373.09|370.19|24
1648510060000|2022-03-28 23:27:40|373.3|370.4|373.4|370.5|373.5|370.6|373.3|370.4|23
1648510070000|2022-03-28 23:27:50|373.41|370.51|373.47|370.57|373.47|370.57|373.34|370.44|19
1648510080000|2022-03-28 23:28:00|373.58|370.68|374.14|371.24|374.14|371.24|373.58|370.68|32
1648510090000|2022-03-28 23:28:10|374.09|371.19|374.14|371.24|374.17|371.27|373.85|370.95|31
1648510100000|2022-03-28 23:28:20|374.13|371.23|373.94|371.04|374.14|371.24|373.89|370.99|34
1648510110000|2022-03-28 23:28:30|373.93|371.03|373.64|370.74|374.03|371.13|373.57|370.67|33
1648510120000|2022-03-28 23:28:40|373.61|370.71|373.64|370.74|373.77|370.87|373.61|370.71|29
1648510130000|2022-03-28 23:28:50|373.66|370.76|373.81|370.91|373.88|370.98|373.62|370.72|34
1648510140000|2022-03-28 23:29:00|373.82|370.92|373.89|370.99|374.05|371.15|373.82|370.92|30
1648510150000|2022-03-28 23:29:10|373.86|370.96|373.45|370.55|373.86|370.96|373.35|370.45|37
1648510160000|2022-03-28 23:29:20|373.43|370.53|373.31|370.41|373.43|370.53|373.28|370.38|33
1648510170000|2022-03-28 23:29:30|373.32|370.42|373.36|370.46|373.37|370.47|373.13|370.23|31
1648510180000|2022-03-28 23:29:40|373.4|370.5|373.56|370.66|373.56|370.66|373.26|370.36|28
1648510190000|2022-03-28 23:29:50|373.57|370.67|373.53|370.63|373.78|370.88|373.53|370.63|24
1648510200000|2022-03-28 23:30:00|373.51|370.61|373.39|370.49|373.51|370.61|373.25|370.35|34
1648510210000|2022-03-28 23:30:10|373.4|370.5|373.23|370.33|373.42|370.52|373.19|370.29|23
1648510220000|2022-03-28 23:30:20|373.26|370.36|373.21|370.31|373.37|370.47|373.21|370.31|26
1648510230000|2022-03-28 23:30:30|373.19|370.29|373.16|370.26|373.19|370.29|373.12|370.22|23
1648510240000|2022-03-28 23:30:40|373.17|370.27|373.21|370.31|373.21|370.31|373.12|370.22|16
1648510250000|2022-03-28 23:30:50|373.2|370.3|373.12|370.22|373.21|370.31|373.12|370.22|26
1648510260000|2022-03-28 23:31:00|373.11|370.21|372.9|370|373.11|370.21|372.71|369.81|30
1648510270000|2022-03-28 23:31:10|372.92|370.02|372.43|369.53|372.93|370.03|372.41|369.51|34
1648510280000|2022-03-28 23:31:20|372.41|369.51|372.43|369.53|372.47|369.57|372.35|369.45|31
1648510290000|2022-03-28 23:31:30|372.35|369.45|372.16|369.26|372.39|369.49|372.1|369.2|29
1648510300000|2022-03-28 23:31:40|372.18|369.28|371.75|368.85|372.18|369.28|371.01|368.11|33
1648510310000|2022-03-28 23:31:50|371.69|368.79|371.45|368.55|371.88|368.98|371.36|368.46|32
1648510320000|2022-03-28 23:32:00|371.48|368.58|371.82|368.92|371.83|368.93|371.48|368.58|28
1648510330000|2022-03-28 23:32:10|371.79|368.89|371.88|368.98|371.99|369.09|371.79|368.89|23
1648510340000|2022-03-28 23:32:20|371.89|368.99|371.77|368.87|371.89|368.99|371.59|368.69|22
1648510350000|2022-03-28 23:32:30|371.78|368.88|372.05|369.15|372.07|369.17|371.71|368.81|32
1648510360000|2022-03-28 23:32:40|372|369.1|372.07|369.17|372.07|369.17|371.97|369.07|16
1648510370000|2022-03-28 23:32:50|372.11|369.21|372.89|369.99|372.89|369.99|372.09|369.19|31
1648510380000|2022-03-28 23:33:00|372.91|370.01|372.46|369.56|372.91|370.01|372.42|369.52|26
1648510390000|2022-03-28 23:33:10|372.44|369.54|372.98|370.08|372.99|370.09|372.44|369.54|28
1648510400000|2022-03-28 23:33:20|373|370.1|372.83|369.93|373.11|370.21|372.72|369.82|29
1648510410000|2022-03-28 23:33:30|372.86|369.96|372.93|370.03|373.08|370.18|372.82|369.92|35
1648510420000|2022-03-28 23:33:40|372.91|370.01|372.81|369.91|373.06|370.16|372.75|369.85|32
1648510430000|2022-03-28 23:33:50|372.82|369.92|372.84|369.94|372.92|370.02|372.68|369.78|27
1648510440000|2022-03-28 23:34:00|372.85|369.95|373.63|370.73|373.65|370.75|372.8|369.9|32
1648510450000|2022-03-28 23:34:10|373.66|370.76|373.7|370.8|373.72|370.82|373.55|370.65|32
1648510460000|2022-03-28 23:34:20|373.72|370.82|373.62|370.72|373.75|370.85|373.54|370.64|34
1648510470000|2022-03-28 23:34:30|373.59|370.69|373.22|370.32|373.6|370.7|373.22|370.32|29
1648510480000|2022-03-28 23:34:40|373.24|370.34|373.57|370.67|373.6|370.7|373.24|370.34|29
1648510490000|2022-03-28 23:34:50|373.55|370.65|373.32|370.42|373.7|370.8|373.32|370.42|29
1648510500000|2022-03-28 23:35:00|373.26|370.36|373.44|370.54|373.44|370.54|373.17|370.27|33
1648510510000|2022-03-28 23:35:10|373.45|370.55|373.25|370.35|373.48|370.58|373.15|370.25|21
1648510520000|2022-03-28 23:35:20|373.23|370.33|372.95|370.05|373.23|370.33|372.89|369.99|32
1648510530000|2022-03-28 23:35:30|372.91|370.01|372.8|369.9|373.08|370.18|372.8|369.9|35
1648510540000|2022-03-28 23:35:40|372.82|369.92|372.82|369.92|372.86|369.96|372.7|369.8|27
1648510550000|2022-03-28 23:35:50|372.75|369.85|372.47|369.57|372.79|369.89|372.45|369.55|30
1648510560000|2022-03-28 23:36:00|372.48|369.58|372.36|369.46|372.59|369.69|372.32|369.42|26
1648510570000|2022-03-28 23:36:10|372.38|369.48|372.47|369.57|372.52|369.62|372.38|369.48|27
1648510580000|2022-03-28 23:36:20|372.46|369.56|372.75|369.85|372.78|369.88|372.46|369.56|29
1648510590000|2022-03-28 23:36:30|372.76|369.86|372.48|369.58|372.84|369.94|372.48|369.58|30
1648510600000|2022-03-28 23:36:40|372.37|369.47|372.37|369.47|372.43|369.53|372.23|369.33|28
1648510610000|2022-03-28 23:36:50|372.38|369.48|372.45|369.55|372.53|369.63|372.38|369.48|22
1648510620000|2022-03-28 23:37:00|372.44|369.54|372.41|369.51|372.46|369.56|372.41|369.51|21
1648510630000|2022-03-28 23:37:10|372.39|369.49|372.25|369.35|372.4|369.5|372.14|369.24|29
1648510640000|2022-03-28 23:37:20|372.27|369.37|372.52|369.62|372.52|369.62|372.25|369.35|32
1648510650000|2022-03-28 23:37:30|372.5|369.6|372.11|369.21|372.56|369.66|372.05|369.15|31
1648510660000|2022-03-28 23:37:40|372.09|369.19|371.95|369.05|372.09|369.19|371.87|368.97|30
1648510670000|2022-03-28 23:37:50|371.96|369.06|372.14|369.24|372.2|369.3|371.94|369.04|26
1648510680000|2022-03-28 23:38:00|372.13|369.23|372.29|369.39|372.42|369.52|372.11|369.21|32
1648510690000|2022-03-28 23:38:10|372.3|369.4|372.13|369.23|372.3|369.4|372.11|369.21|31
1648510700000|2022-03-28 23:38:20|372.12|369.22|372.29|369.39|372.29|369.39|372.03|369.13|27
1648510710000|2022-03-28 23:38:30|372.22|369.32|372.26|369.36|372.29|369.39|372.21|369.31|20
1648510720000|2022-03-28 23:38:40|372.25|369.35|372.11|369.21|372.28|369.38|372.04|369.14|27
1648510730000|2022-03-28 23:38:50|372.09|369.19|372.6|369.7|372.67|369.77|372.09|369.19|31
1648510740000|2022-03-28 23:39:00|372.57|369.67|372.66|369.76|372.68|369.78|372.55|369.65|25
1648510750000|2022-03-28 23:39:10|372.67|369.77|372.95|370.05|372.96|370.06|372.64|369.74|32
1648510760000|2022-03-28 23:39:20|372.96|370.06|373|370.1|373.28|370.38|372.96|370.06|32
1648510770000|2022-03-28 23:39:30|372.99|370.09|373.18|370.28|373.27|370.37|372.99|370.09|28
1648510780000|2022-03-28 23:39:40|373.19|370.29|373.35|370.45|373.38|370.48|373.19|370.29|26
1648510790000|2022-03-28 23:39:50|373.24|370.34|372.94|370.04|373.24|370.34|372.94|370.04|24
1648510800000|2022-03-28 23:40:00|372.93|370.03|373.16|370.26|373.16|370.26|372.93|370.03|18
1648510810000|2022-03-28 23:40:10|373.17|370.27|372.9|370|373.19|370.29|372.9|370|31
1648510820000|2022-03-28 23:40:20|372.87|369.97|372.68|369.78|372.87|369.97|372.63|369.73|22
1648510830000|2022-03-28 23:40:30|372.69|369.79|372.89|369.99|372.89|369.99|372.67|369.77|30
1648510840000|2022-03-28 23:40:40|372.87|369.97|372.54|369.64|372.9|370|372.47|369.57|29
1648510850000|2022-03-28 23:40:50|372.56|369.66|372.66|369.76|372.66|369.76|372.52|369.62|22
1648510860000|2022-03-28 23:41:00|372.68|369.78|373.04|370.14|373.05|370.15|372.68|369.78|22
1648510870000|2022-03-28 23:41:10|373.05|370.15|373.28|370.38|373.3|370.4|373.05|370.15|24
1648510880000|2022-03-28 23:41:20|373.31|370.41|373.25|370.35|373.49|370.59|373.19|370.29|30
1648510890000|2022-03-28 23:41:30|373.24|370.34|372.91|370.01|373.28|370.38|372.83|369.93|31
1648510900000|2022-03-28 23:41:40|372.89|369.99|373.05|370.15|373.13|370.23|372.84|369.94|23
1648510910000|2022-03-28 23:41:50|373.04|370.14|372.99|370.09|373.04|370.14|372.84|369.94|24
1648510920000|2022-03-28 23:42:00|372.97|370.07|372.85|369.95|373.02|370.12|372.79|369.89|23
1648510930000|2022-03-28 23:42:10|372.84|369.94|372.57|369.67|372.85|369.95|372.53|369.63|25
1648510940000|2022-03-28 23:42:20|372.59|369.69|372.8|369.9|372.8|369.9|372.56|369.66|28
1648510950000|2022-03-28 23:42:30|372.85|369.95|372.83|369.93|372.87|369.97|372.79|369.89|30
1648510960000|2022-03-28 23:42:40|372.81|369.91|372.91|370.01|372.92|370.02|372.81|369.91|17
1648510970000|2022-03-28 23:42:50|372.92|370.02|373.19|370.29|373.19|370.29|372.89|369.99|27
1648510980000|2022-03-28 23:43:00|373.18|370.28|373.08|370.18|373.35|370.45|373.08|370.18|24
1648510990000|2022-03-28 23:43:10|373.15|370.25|373.1|370.2|373.17|370.27|373.09|370.19|29
1648511000000|2022-03-28 23:43:20|373.13|370.23|373.4|370.5|373.4|370.5|373.05|370.15|26
1648511010000|2022-03-28 23:43:30|373.37|370.47|373.38|370.48|373.43|370.53|373.26|370.36|27
1648511020000|2022-03-28 23:43:40|373.39|370.49|373.15|370.25|373.39|370.49|373.08|370.18|31
1648511030000|2022-03-28 23:43:50|373.1|370.2|373.26|370.36|373.27|370.37|373.06|370.16|30
1648511040000|2022-03-28 23:44:00|373.27|370.37|373.32|370.42|373.39|370.49|373.26|370.36|18
1648511050000|2022-03-28 23:44:10|373.39|370.49|373.43|370.53|373.46|370.56|373.33|370.43|27
1648511060000|2022-03-28 23:44:20|373.41|370.51|373.28|370.38|373.41|370.51|373.14|370.24|25
1648511070000|2022-03-28 23:44:30|373.27|370.37|373.41|370.51|373.42|370.52|373.24|370.34|22
1648511080000|2022-03-28 23:44:40|373.42|370.52|373.19|370.29|373.42|370.52|373.17|370.27|21
1648511090000|2022-03-28 23:44:50|373.18|370.28|373.39|370.49|373.42|370.52|373.16|370.26|26
1648511100000|2022-03-28 23:45:00|373.41|370.51|373.1|370.2|373.41|370.51|373.1|370.2|30
1648511110000|2022-03-28 23:45:10|373.11|370.21|372.86|369.96|373.19|370.29|372.86|369.96|32
1648511120000|2022-03-28 23:45:20|372.83|369.93|372.76|369.86|372.86|369.96|372.69|369.79|19
1648511130000|2022-03-28 23:45:30|372.79|369.89|373.09|370.19|373.12|370.22|372.79|369.89|23
1648511140000|2022-03-28 23:45:40|373.08|370.18|372.91|370.01|373.08|370.18|372.89|369.99|26
1648511150000|2022-03-28 23:45:50|372.92|370.02|372.79|369.89|372.96|370.06|372.79|369.89|28
1648511160000|2022-03-28 23:46:00|372.8|369.9|372.81|369.91|372.87|369.97|372.77|369.87|27
1648511170000|2022-03-28 23:46:10|372.8|369.9|372.59|369.69|372.8|369.9|372.41|369.51|30
1648511180000|2022-03-28 23:46:20|372.57|369.67|372.63|369.73|372.65|369.75|372.54|369.64|25
1648511190000|2022-03-28 23:46:30|372.61|369.71|372.48|369.58|372.62|369.72|372.44|369.54|26
1648511200000|2022-03-28 23:46:40|372.43|369.53|372.44|369.54|372.48|369.58|372.37|369.47|20
1648511210000|2022-03-28 23:46:50|372.37|369.47|372.24|369.34|372.41|369.51|372.2|369.3|20
1648511220000|2022-03-28 23:47:00|372.25|369.35|372.25|369.35|372.33|369.43|372.19|369.29|30
1648511230000|2022-03-28 23:47:10|372.32|369.42|372.33|369.43|372.37|369.47|372.27|369.37|23
1648511240000|2022-03-28 23:47:20|372.38|369.48|372.51|369.61|372.54|369.64|372.38|369.48|27
1648511250000|2022-03-28 23:47:30|372.49|369.59|372.6|369.7|372.65|369.75|372.48|369.58|21
1648511260000|2022-03-28 23:47:40|372.58|369.68|372.3|369.4|372.63|369.73|372.3|369.4|29
1648511270000|2022-03-28 23:47:50|372.31|369.41|372.41|369.51|372.46|369.56|372.26|369.36|25
1648511280000|2022-03-28 23:48:00|372.42|369.52|372.51|369.61|372.52|369.62|372.37|369.47|26
1648511290000|2022-03-28 23:48:10|372.5|369.6|372.53|369.63|372.54|369.64|372.36|369.46|31
1648511300000|2022-03-28 23:48:20|372.51|369.61|372.23|369.33|372.6|369.7|372.23|369.33|23
1648511310000|2022-03-28 23:48:30|372.21|369.31|372.17|369.27|372.29|369.39|372.08|369.18|31
1648511320000|2022-03-28 23:48:40|372.14|369.24|372.09|369.19|372.17|369.27|372.07|369.17|24
1648511330000|2022-03-28 23:48:50|372.07|369.17|371.96|369.06|372.07|369.17|371.92|369.02|23
1648511340000|2022-03-28 23:49:00|371.97|369.07|372.1|369.2|372.18|369.28|371.93|369.03|24
1648511350000|2022-03-28 23:49:10|372.12|369.22|372.1|369.2|372.12|369.22|371.95|369.05|24
1648511360000|2022-03-28 23:49:20|372.09|369.19|372.49|369.59|372.49|369.59|371.97|369.07|31
1648511370000|2022-03-28 23:49:30|372.53|369.63|372.46|369.56|372.53|369.63|372.25|369.35|33
1648511380000|2022-03-28 23:49:40|372.44|369.54|372.54|369.64|372.68|369.78|372.44|369.54|34
1648511390000|2022-03-28 23:49:50|372.56|369.66|372.26|369.36|372.56|369.66|372.26|369.36|32
1648511400000|2022-03-28 23:50:00|372.31|369.41|372.26|369.36|372.31|369.41|372.15|369.25|24
1648511410000|2022-03-28 23:50:10|372.31|369.41|372.15|369.25|372.36|369.46|372.13|369.23|23
1648511420000|2022-03-28 23:50:20|372.21|369.31|372.31|369.41|372.41|369.51|372.21|369.31|26
1648511430000|2022-03-28 23:50:30|372.3|369.4|372.38|369.48|372.38|369.48|372.25|369.35|15
1648511440000|2022-03-28 23:50:40|372.36|369.46|372.06|369.16|372.44|369.54|372.06|369.16|29
1648511450000|2022-03-28 23:50:50|372.09|369.19|372.19|369.29|372.39|369.49|372.08|369.18|30
1648511460000|2022-03-28 23:51:00|372.14|369.24|371.94|369.04|372.14|369.24|371.9|369|24
1648511470000|2022-03-28 23:51:10|371.93|369.03|371.77|368.87|371.93|369.03|371.65|368.75|29
1648511480000|2022-03-28 23:51:20|371.71|368.81|371.93|369.03|371.93|369.03|371.52|368.62|32
1648511490000|2022-03-28 23:51:30|371.95|369.05|371.87|368.97|372.13|369.23|371.82|368.92|31
1648511500000|2022-03-28 23:51:40|371.82|368.92|371.74|368.84|371.9|369|371.73|368.83|31
1648511510000|2022-03-28 23:51:50|371.73|368.83|371.79|368.89|371.96|369.06|371.73|368.83|33
1648511520000|2022-03-28 23:52:00|371.76|368.86|371.8|368.9|371.81|368.91|371.68|368.78|22
1648511530000|2022-03-28 23:52:10|371.74|368.84|371.68|368.78|371.81|368.91|371.65|368.75|20
1648511540000|2022-03-28 23:52:20|371.69|368.79|371.91|369.01|371.92|369.02|371.68|368.78|19
1648511550000|2022-03-28 23:52:30|371.9|369|371.91|369.01|371.94|369.04|371.88|368.98|14
1648511560000|2022-03-28 23:52:40|371.92|369.02|372.07|369.17|372.13|369.23|371.89|368.99|30
1648511570000|2022-03-28 23:52:50|372.02|369.12|371.78|368.88|372.05|369.15|371.75|368.85|34
1648511580000|2022-03-28 23:53:00|371.77|368.87|371.23|368.33|371.77|368.87|371.23|368.33|31
1648511590000|2022-03-28 23:53:10|371.25|368.35|370.45|367.55|371.32|368.42|370.44|367.54|33
1648511600000|2022-03-28 23:53:20|370.48|367.58|369.56|366.66|370.55|367.65|369.56|366.66|35
1648511610000|2022-03-28 23:53:30|369.19|366.29|369.04|366.14|369.34|366.44|369.01|366.11|37
1648511620000|2022-03-28 23:53:40|369.08|366.18|368.73|365.83|369.14|366.24|368.73|365.83|25
1648511630000|2022-03-28 23:53:50|368.8|365.9|367.95|365.05|368.86|365.96|367.8|364.9|32
1648511640000|2022-03-28 23:54:00|367.83|364.93|367.52|364.62|368.11|365.21|367.52|364.62|33
1648511650000|2022-03-28 23:54:10|367.57|364.67|365.64|362.74|367.58|364.68|365.64|362.74|36
1648511660000|2022-03-28 23:54:20|365.62|362.72|366.98|364.08|366.98|364.08|365.5|362.6|38
1648511670000|2022-03-28 23:54:30|367.11|364.21|367.57|364.67|367.6|364.7|366.92|364.02|39
1648511680000|2022-03-28 23:54:40|367.51|364.61|368.29|365.39|368.51|365.61|367.48|364.58|36
1648511690000|2022-03-28 23:54:50|368.3|365.4|367.14|364.24|368.38|365.48|366.92|364.02|35
1648511700000|2022-03-28 23:55:00|367.17|364.27|368.51|365.61|368.51|365.61|367.11|364.21|38
1648511710000|2022-03-28 23:55:10|368.6|365.7|368.73|365.83|368.73|365.83|368.5|365.6|37
1648511720000|2022-03-28 23:55:20|368.76|365.86|369.06|366.16|369.2|366.3|368.76|365.86|32
1648511730000|2022-03-28 23:55:30|369.03|366.13|369.24|366.34|369.31|366.41|369.03|366.13|33
1648511740000|2022-03-28 23:55:40|369.19|366.29|369.07|366.17|369.36|366.46|369.07|366.17|27
1648511750000|2022-03-28 23:55:50|369.03|366.13|369.07|366.17|369.1|366.2|368.69|365.79|33
1648511760000|2022-03-28 23:56:00|369.11|366.21|369.06|366.16|369.25|366.35|369|366.1|34
1648511770000|2022-03-28 23:56:10|369.05|366.15|368.94|366.04|369.08|366.18|368.86|365.96|29
1648511780000|2022-03-28 23:56:20|368.9|366|369.07|366.17|369.07|366.17|368.9|366|36
1648511790000|2022-03-28 23:56:30|369.06|366.16|368.69|365.79|369.22|366.32|368.67|365.77|28
1648511800000|2022-03-28 23:56:40|368.68|365.78|369.23|366.33|369.23|366.33|368.59|365.69|28
1648511810000|2022-03-28 23:56:50|369.27|366.37|369.14|366.24|369.62|366.72|369.14|366.24|30
1648511820000|2022-03-28 23:57:00|369.21|366.31|369.39|366.49|369.39|366.49|369.15|366.25|29
1648511830000|2022-03-28 23:57:10|369.27|366.37|369.72|366.82|369.73|366.83|369.27|366.37|27
1648511840000|2022-03-28 23:57:20|369.74|366.84|370.37|367.47|370.37|367.47|369.71|366.81|28
1648511850000|2022-03-28 23:57:30|370.39|367.49|370.17|367.27|370.45|367.55|370.02|367.12|32
1648511860000|2022-03-28 23:57:40|370.27|367.37|370.43|367.53|370.66|367.76|370.25|367.35|37
1648511870000|2022-03-28 23:57:50|370.46|367.56|370.45|367.55|370.64|367.74|370.45|367.55|26
1648511880000|2022-03-28 23:58:00|370.42|367.52|370.3|367.4|370.42|367.52|370.25|367.35|20
1648511890000|2022-03-28 23:58:10|370.29|367.39|369.91|367.01|370.31|367.41|369.86|366.96|27
1648511900000|2022-03-28 23:58:20|369.95|367.05|370.25|367.35|370.32|367.42|369.94|367.04|33
1648511910000|2022-03-28 23:58:30|370.2|367.3|369.69|366.79|370.2|367.3|369.56|366.66|33
1648511920000|2022-03-28 23:58:40|369.71|366.81|369.64|366.74|369.88|366.98|369.64|366.74|26
1648511930000|2022-03-28 23:58:50|369.63|366.73|369.8|366.9|369.81|366.91|369.37|366.47|26
1648511940000|2022-03-28 23:59:00|369.75|366.85|369.38|366.48|369.8|366.9|369.38|366.48|28
1648511950000|2022-03-28 23:59:10|369.39|366.49|369.44|366.54|369.44|366.54|369.33|366.43|25
1648511960000|2022-03-28 23:59:20|369.45|366.55|369.54|366.64|369.54|366.64|369.16|366.26|29
1648511970000|2022-03-28 23:59:30|369.52|366.62|368.82|365.92|369.53|366.63|368.76|365.86|33
1648511980000|2022-03-28 23:59:40|368.79|365.89|369.13|366.23|369.15|366.25|368.71|365.81|34
1648511990000|2022-03-28 23:59:50|369.18|366.28|369.84|366.94|369.93|367.03|369.18|366.28|36
1648512000000|2022-03-29 00:00:00|369.88|366.98|369.82|366.92|369.92|367.02|369.75|366.85|28
1648512010000|2022-03-29 00:00:10|369.81|366.91|369.4|366.5|369.81|366.91|369.34|366.44|32
1648512020000|2022-03-29 00:00:20|369.41|366.51|369.2|366.3|369.41|366.51|368.83|365.93|36
1648512030000|2022-03-29 00:00:30|369.22|366.32|370.13|367.23|370.13|367.23|369.22|366.32|35
1648512040000|2022-03-29 00:00:40|370.09|367.19|370.44|367.54|370.44|367.54|370.09|367.19|29
1648512050000|2022-03-29 00:00:50|370.39|367.49|370.58|367.68|370.65|367.75|370.39|367.49|33
1648512060000|2022-03-29 00:01:00|370.53|367.63|370.12|367.22|370.63|367.73|369.82|366.92|36
1648512070000|2022-03-29 00:01:10|370.14|367.24|370.26|367.36|370.37|367.47|369.97|367.07|32
1648512080000|2022-03-29 00:01:20|370.2|367.3|370.1|367.2|370.2|367.3|369.7|366.8|31
1648512090000|2022-03-29 00:01:30|370.13|367.23|370.35|367.45|370.44|367.54|370.13|367.23|26
1648512100000|2022-03-29 00:01:40|370.34|367.44|370.51|367.61|370.52|367.62|370.24|367.34|26
1648512110000|2022-03-29 00:01:50|370.53|367.63|370.34|367.44|370.53|367.63|370.02|367.12|34
1648512120000|2022-03-29 00:02:00|370.31|367.41|370.25|367.35|370.38|367.48|370.11|367.21|32
1648512130000|2022-03-29 00:02:10|370.26|367.36|369.91|367.01|370.31|367.41|369.89|366.99|29
1648512140000|2022-03-29 00:02:20|369.92|367.02|369.91|367.01|370|367.1|369.77|366.87|33
1648512150000|2022-03-29 00:02:30|369.92|367.02|369.9|367|369.92|367.02|369.69|366.79|32
1648512160000|2022-03-29 00:02:40|369.83|366.93|370.17|367.27|370.17|367.27|369.78|366.88|33
1648512170000|2022-03-29 00:02:50|370.14|367.24|370.24|367.34|370.27|367.37|370.05|367.15|31
1648512180000|2022-03-29 00:03:00|370.27|367.37|369.95|367.05|370.27|367.37|369.92|367.02|34
1648512190000|2022-03-29 00:03:10|369.96|367.06|370.01|367.11|370.01|367.11|369.85|366.95|27
1648512200000|2022-03-29 00:03:20|370.04|367.14|369.74|366.84|370.11|367.21|369.6|366.7|34
1648512210000|2022-03-29 00:03:30|369.79|366.89|370.34|367.44|370.34|367.44|369.79|366.89|32
1648512220000|2022-03-29 00:03:40|370.35|367.45|371.04|368.14|371.06|368.16|370.35|367.45|26
1648512230000|2022-03-29 00:03:50|371.03|368.13|371.15|368.25|371.18|368.28|370.98|368.08|32
1648512240000|2022-03-29 00:04:00|371.26|368.36|371.99|369.09|372.04|369.14|371.02|368.12|35
1648512250000|2022-03-29 00:04:10|371.96|369.06|371.74|368.84|372.01|369.11|371.46|368.56|31
1648512260000|2022-03-29 00:04:20|371.76|368.86|371.74|368.84|371.8|368.9|371.68|368.78|32
1648512270000|2022-03-29 00:04:30|371.79|368.89|371.71|368.81|371.79|368.89|371.46|368.56|28
1648512280000|2022-03-29 00:04:40|371.7|368.8|371.47|368.57|371.7|368.8|371.47|368.57|24
1648512290000|2022-03-29 00:04:50|371.41|368.51|371.32|368.42|371.59|368.69|371.07|368.17|36
1648512300000|2022-03-29 00:05:00|371.35|368.45|371.77|368.87|371.78|368.88|371.35|368.45|32
1648512310000|2022-03-29 00:05:10|371.79|368.89|371.5|368.6|371.86|368.96|371.26|368.36|34
1648512320000|2022-03-29 00:05:20|371.49|368.59|371.09|368.19|371.52|368.62|371.09|368.19|30
1648512330000|2022-03-29 00:05:30|371.01|368.11|371.14|368.24|371.19|368.29|370.9|368|36
1648512340000|2022-03-29 00:05:40|371.13|368.23|371.06|368.16|371.17|368.27|371.06|368.16|17
1648512350000|2022-03-29 00:05:50|371.05|368.15|371.28|368.38|371.28|368.38|371.05|368.15|24
1648512360000|2022-03-29 00:06:00|371.34|368.44|370.96|368.06|371.38|368.48|370.96|368.06|33
1648512370000|2022-03-29 00:06:10|370.95|368.05|370.5|367.6|370.95|368.05|370.46|367.56|32
1648512380000|2022-03-29 00:06:20|370.51|367.61|370.72|367.82|370.72|367.82|370.48|367.58|22
1648512390000|2022-03-29 00:06:30|370.71|367.81|370.59|367.69|370.71|367.81|370.46|367.56|33
1648512400000|2022-03-29 00:06:40|370.6|367.7|370.46|367.56|370.6|367.7|370.43|367.53|31
1648512410000|2022-03-29 00:06:50|370.56|367.66|370.74|367.84|370.79|367.89|370.45|367.55|35
1648512420000|2022-03-29 00:07:00|370.75|367.85|371.17|368.27|371.17|368.27|370.7|367.8|29
1648512430000|2022-03-29 00:07:10|371.18|368.28|371.42|368.52|371.44|368.54|371.18|368.28|26
1648512440000|2022-03-29 00:07:20|371.43|368.53|370.85|367.95|371.43|368.53|370.85|367.95|38
1648512450000|2022-03-29 00:07:30|370.83|367.93|370.88|367.98|370.89|367.99|370.71|367.81|30
1648512460000|2022-03-29 00:07:40|370.86|367.96|370.77|367.87|370.86|367.96|370.76|367.86|28
1648512470000|2022-03-29 00:07:50|370.76|367.86|370.53|367.63|370.77|367.87|370.52|367.62|30
1648512480000|2022-03-29 00:08:00|370.47|367.57|371.05|368.15|371.07|368.17|370.44|367.54|34
1648512490000|2022-03-29 00:08:10|371.07|368.17|371.1|368.2|371.18|368.28|370.96|368.06|25
1648512500000|2022-03-29 00:08:20|371.11|368.21|371.02|368.12|371.19|368.29|371.02|368.12|20
1648512510000|2022-03-29 00:08:30|370.84|367.94|371.11|368.21|371.12|368.22|370.7|367.8|28
1648512520000|2022-03-29 00:08:40|371.1|368.2|371.35|368.45|371.35|368.45|371.1|368.2|30
1648512530000|2022-03-29 00:08:50|371.39|368.49|371.25|368.35|371.57|368.67|371.18|368.28|31
1648512540000|2022-03-29 00:09:00|371.23|368.33|371.47|368.57|371.47|368.57|371.17|368.27|23
1648512550000|2022-03-29 00:09:10|371.33|368.43|371.7|368.8|371.92|369.02|371.33|368.43|31
1648512560000|2022-03-29 00:09:20|371.78|368.88|371.87|368.97|371.95|369.05|371.76|368.86|31
1648512570000|2022-03-29 00:09:30|371.86|368.96|371.8|368.9|371.87|368.97|371.7|368.8|35
1648512580000|2022-03-29 00:09:40|371.81|368.91|372.3|369.4|372.35|369.45|371.73|368.83|28
1648512590000|2022-03-29 00:09:50|372.31|369.41|372.22|369.32|372.35|369.45|372.01|369.11|29
1648512600000|2022-03-29 00:10:00|372.18|369.28|372.22|369.32|372.27|369.37|372.07|369.17|28
1648512610000|2022-03-29 00:10:10|372.21|369.31|372.15|369.25|372.25|369.35|372.05|369.15|28
1648512620000|2022-03-29 00:10:20|372.1|369.2|372.24|369.34|372.26|369.36|372.01|369.11|28
1648512630000|2022-03-29 00:10:30|372.25|369.35|372.17|369.27|372.27|369.37|372.1|369.2|27
1648512640000|2022-03-29 00:10:40|372.18|369.28|372.15|369.25|372.29|369.39|372.09|369.19|23
1648512650000|2022-03-29 00:10:50|372.16|369.26|372.12|369.22|372.2|369.3|372.12|369.22|22
1648512660000|2022-03-29 00:11:00|372.15|369.25|371.88|368.98|372.21|369.31|371.86|368.96|26
1648512670000|2022-03-29 00:11:10|371.91|369.01|371.88|368.98|371.91|369.01|371.83|368.93|12
1648512680000|2022-03-29 00:11:20|371.85|368.95|372.09|369.19|372.09|369.19|371.84|368.94|28
1648512690000|2022-03-29 00:11:30|372.05|369.15|372.15|369.25|372.2|369.3|372.03|369.13|28
1648512700000|2022-03-29 00:11:40|372.16|369.26|372.11|369.21|372.21|369.31|372.1|369.2|22
1648512710000|2022-03-29 00:11:50|372.12|369.22|372.2|369.3|372.2|369.3|372.11|369.21|13
1648512720000|2022-03-29 00:12:00|372.21|369.31|372.06|369.16|372.21|369.31|372.03|369.13|17
1648512730000|2022-03-29 00:12:10|372.05|369.15|371.79|368.89|372.06|369.16|371.79|368.89|22
1648512740000|2022-03-29 00:12:20|371.78|368.88|371.79|368.89|371.8|368.9|371.78|368.88|12
1648512750000|2022-03-29 00:12:30|371.78|368.88|371.92|369.02|371.92|369.02|371.78|368.88|13
1648512760000|2022-03-29 00:12:40|371.91|369.01|372.12|369.22|372.22|369.32|371.87|368.97|20
1648512770000|2022-03-29 00:12:50|372.11|369.21|371.97|369.07|372.12|369.22|371.92|369.02|27
1648512780000|2022-03-29 00:13:00|371.98|369.08|371.92|369.02|372.02|369.12|371.86|368.96|32
1648512790000|2022-03-29 00:13:10|371.91|369.01|372.02|369.12|372.04|369.14|371.9|369|26
1648512800000|2022-03-29 00:13:20|372.03|369.13|371.9|369|372.09|369.19|371.9|369|30
1648512810000|2022-03-29 00:13:30|371.91|369.01|371.7|368.8|371.91|369.01|371.6|368.7|18
1648512820000|2022-03-29 00:13:40|371.65|368.75|371.95|369.05|371.97|369.07|371.65|368.75|20
1648512830000|2022-03-29 00:13:50|371.96|369.06|371.75|368.85|371.96|369.06|371.68|368.78|27
1648512840000|2022-03-29 00:14:00|371.74|368.84|371.66|368.76|371.74|368.84|371.63|368.73|18
1648512850000|2022-03-29 00:14:10|371.65|368.75|371.67|368.77|371.7|368.8|371.65|368.75|12
1648512860000|2022-03-29 00:14:20|371.66|368.76|371.35|368.45|371.67|368.77|371.35|368.45|23
1648512870000|2022-03-29 00:14:30|371.3|368.4|371.13|368.23|371.3|368.4|371.03|368.13|25
1648512880000|2022-03-29 00:14:40|371.11|368.21|371.2|368.3|371.28|368.38|371.11|368.21|28
1648512890000|2022-03-29 00:14:50|371.21|368.31|371.4|368.5|371.4|368.5|371.21|368.31|24
1648512900000|2022-03-29 00:15:00|371.39|368.49|371.15|368.25|371.4|368.5|371.13|368.23|20
1648512910000|2022-03-29 00:15:10|371.12|368.22|370.88|367.98|371.13|368.23|370.87|367.97|24
1648512920000|2022-03-29 00:15:20|370.86|367.96|371.4|368.5|371.4|368.5|370.86|367.96|24
1648512930000|2022-03-29 00:15:30|371.38|368.48|371.29|368.39|371.4|368.5|371.13|368.23|25
1648512940000|2022-03-29 00:15:40|371.31|368.41|371.64|368.74|371.64|368.74|371.31|368.41|22
1648512950000|2022-03-29 00:15:50|371.61|368.71|371.81|368.91|371.87|368.97|371.61|368.71|26
1648512960000|2022-03-29 00:16:00|371.88|368.98|371.68|368.78|371.9|369|371.64|368.74|30
1648512970000|2022-03-29 00:16:10|371.67|368.77|371.85|368.95|371.87|368.97|371.63|368.73|22
1648512980000|2022-03-29 00:16:20|371.83|368.93|371.81|368.91|371.84|368.94|371.75|368.85|23
1648512990000|2022-03-29 00:16:30|371.82|368.92|371.74|368.84|371.87|368.97|371.73|368.83|17
1648513000000|2022-03-29 00:16:40|371.76|368.86|372.09|369.19|372.09|369.19|371.76|368.86|16
1648513010000|2022-03-29 00:16:50|372.11|369.21|372.1|369.2|372.12|369.22|371.87|368.97|27
1648513020000|2022-03-29 00:17:00|372.15|369.25|371.91|369.01|372.23|369.33|371.89|368.99|31
1648513030000|2022-03-29 00:17:10|371.94|369.04|371.83|368.93|371.94|369.04|371.67|368.77|32
1648513040000|2022-03-29 00:17:20|371.82|368.92|371.79|368.89|371.82|368.92|371.74|368.84|28
1648513050000|2022-03-29 00:17:30|371.77|368.87|371.45|368.55|371.77|368.87|371.45|368.55|29
1648513060000|2022-03-29 00:17:40|371.42|368.52|371.26|368.36|371.42|368.52|371.18|368.28|33
1648513070000|2022-03-29 00:17:50|371.27|368.37|371.38|368.48|371.47|368.57|371.17|368.27|29
1648513080000|2022-03-29 00:18:00|371.39|368.49|371.21|368.31|371.47|368.57|371.21|368.31|25
1648513090000|2022-03-29 00:18:10|371.14|368.24|370.84|367.94|371.15|368.25|370.84|367.94|30
1648513100000|2022-03-29 00:18:20|370.82|367.92|370.9|368|371.21|368.31|370.82|367.92|31
1648513110000|2022-03-29 00:18:30|370.89|367.99|371|368.1|371.14|368.24|370.89|367.99|30
1648513120000|2022-03-29 00:18:40|371.02|368.12|371.33|368.43|371.35|368.45|370.93|368.03|23
1648513130000|2022-03-29 00:18:50|371.32|368.42|371.2|368.3|371.32|368.42|371.18|368.28|30
1648513140000|2022-03-29 00:19:00|371.21|368.31|370.84|367.94|371.22|368.32|370.76|367.86|26
1648513150000|2022-03-29 00:19:10|370.86|367.96|370.67|367.77|370.86|367.96|370.67|367.77|28
1648513160000|2022-03-29 00:19:20|370.69|367.79|370.7|367.8|370.73|367.83|370.49|367.59|21
1648513170000|2022-03-29 00:19:30|370.77|367.87|370.9|368|370.9|368|370.69|367.79|22
1648513180000|2022-03-29 00:19:40|370.89|367.99|370.73|367.83|370.93|368.03|370.73|367.83|23
1648513190000|2022-03-29 00:19:50|370.74|367.84|370.84|367.94|370.85|367.95|370.72|367.82|16
1648513200000|2022-03-29 00:20:00|370.8|367.9|370.84|367.94|370.84|367.94|370.7|367.8|24
1648513210000|2022-03-29 00:20:10|370.83|367.93|370.62|367.72|370.83|367.93|370.6|367.7|20
1648513220000|2022-03-29 00:20:20|370.6|367.7|370.57|367.67|370.6|367.7|370.49|367.59|24
1648513230000|2022-03-29 00:20:30|370.58|367.68|370.7|367.8|370.71|367.81|370.56|367.66|28
1648513240000|2022-03-29 00:20:40|370.72|367.82|370.67|367.77|370.72|367.82|370.66|367.76|20
1648513250000|2022-03-29 00:20:50|370.68|367.78|370.3|367.4|370.68|367.78|370.3|367.4|30
1648513260000|2022-03-29 00:21:00|370.24|367.34|370.28|367.38|370.37|367.47|370.12|367.22|32
1648513270000|2022-03-29 00:21:10|370.3|367.4|370.53|367.63|370.56|367.66|370.17|367.27|33
1648513280000|2022-03-29 00:21:20|370.51|367.61|370.78|367.88|370.78|367.88|370.49|367.59|30
1648513290000|2022-03-29 00:21:30|370.83|367.93|370.99|368.09|371.02|368.12|370.75|367.85|27
1648513300000|2022-03-29 00:21:40|371.03|368.13|371.36|368.46|371.36|368.46|370.97|368.07|31
1648513310000|2022-03-29 00:21:50|371.34|368.44|371.33|368.43|371.34|368.44|371.21|368.31|15
1648513320000|2022-03-29 00:22:00|371.42|368.52|371.46|368.56|371.67|368.77|371.41|368.51|24
1648513330000|2022-03-29 00:22:10|371.47|368.57|371.45|368.55|371.55|368.65|371.29|368.39|30
1648513340000|2022-03-29 00:22:20|371.47|368.57|371.51|368.61|371.65|368.75|371.47|368.57|28
1648513350000|2022-03-29 00:22:30|371.5|368.6|371.9|369|372.05|369.15|371.47|368.57|33
1648513360000|2022-03-29 00:22:40|371.93|369.03|371.81|368.91|371.96|369.06|371.74|368.84|29
1648513370000|2022-03-29 00:22:50|371.8|368.9|371.51|368.61|371.8|368.9|371.38|368.48|30
1648513380000|2022-03-29 00:23:00|371.5|368.6|371.41|368.51|371.5|368.6|371.41|368.51|15
1648513390000|2022-03-29 00:23:10|371.42|368.52|371.52|368.62|371.54|368.64|371.32|368.42|24
1648513400000|2022-03-29 00:23:20|371.53|368.63|371.5|368.6|371.57|368.67|371.49|368.59|16
1648513410000|2022-03-29 00:23:30|371.51|368.61|371.51|368.61|371.58|368.68|371.5|368.6|17
1648513420000|2022-03-29 00:23:40|371.52|368.62|371.59|368.69|371.61|368.71|371.52|368.62|10
1648513430000|2022-03-29 00:23:50|371.58|368.68|371.56|368.66|371.6|368.7|371.5|368.6|13
1648513440000|2022-03-29 00:24:00|371.54|368.64|371.77|368.87|371.8|368.9|371.54|368.64|22
1648513450000|2022-03-29 00:24:10|371.74|368.84|371.56|368.66|371.79|368.89|371.56|368.66|19
1648513460000|2022-03-29 00:24:20|371.52|368.62|371.73|368.83|371.73|368.83|371.52|368.62|18
1648513470000|2022-03-29 00:24:30|371.77|368.87|371.78|368.88|371.89|368.99|371.76|368.86|28
1648513480000|2022-03-29 00:24:40|371.86|368.96|371.81|368.91|371.86|368.96|371.73|368.83|16
1648513490000|2022-03-29 00:24:50|371.8|368.9|371.93|369.03|371.93|369.03|371.78|368.88|17
1648513500000|2022-03-29 00:25:00|371.89|368.99|371.81|368.91|371.95|369.05|371.76|368.86|29
1648513510000|2022-03-29 00:25:10|371.79|368.89|371.9|369|371.9|369|371.73|368.83|18
1648513520000|2022-03-29 00:25:20|371.89|368.99|371.88|368.98|371.94|369.04|371.86|368.96|23
1648513530000|2022-03-29 00:25:30|371.91|369.01|372.1|369.2|372.17|369.27|371.87|368.97|29
1648513540000|2022-03-29 00:25:40|372.11|369.21|372.06|369.16|372.13|369.23|372.01|369.11|23
1648513550000|2022-03-29 00:25:50|372.07|369.17|372.24|369.34|372.24|369.34|372.07|369.17|13
1648513560000|2022-03-29 00:26:00|372.28|369.38|372.27|369.37|372.34|369.44|372.26|369.36|21
1648513570000|2022-03-29 00:26:10|372.28|369.38|372.24|369.34|372.3|369.4|372.24|369.34|17
1648513580000|2022-03-29 00:26:20|372.29|369.39|372.34|369.44|372.34|369.44|372.18|369.28|32
1648513590000|2022-03-29 00:26:30|372.3|369.4|372.35|369.45|372.41|369.51|372.29|369.39|33
1648513600000|2022-03-29 00:26:40|372.39|369.49|372.34|369.44|372.39|369.49|372.27|369.37|29
1648513610000|2022-03-29 00:26:50|372.35|369.45|372.39|369.49|372.4|369.5|372.3|369.4|16
1648513620000|2022-03-29 00:27:00|372.31|369.41|372.31|369.41|372.39|369.49|372.29|369.39|18
1648513630000|2022-03-29 00:27:10|372.29|369.39|372.32|369.42|372.33|369.43|372.18|369.28|23
1648513640000|2022-03-29 00:27:20|372.33|369.43|372.37|369.47|372.4|369.5|372.3|369.4|11
1648513650000|2022-03-29 00:27:30|372.42|369.52|372.7|369.8|372.72|369.82|372.4|369.5|33
1648513660000|2022-03-29 00:27:40|372.71|369.81|372.47|369.57|372.73|369.83|372.45|369.55|28
1648513670000|2022-03-29 00:27:50|372.45|369.55|372.61|369.71|372.61|369.71|372.42|369.52|30
1648513680000|2022-03-29 00:28:00|372.62|369.72|372.75|369.85|372.76|369.86|372.62|369.72|18
1648513690000|2022-03-29 00:28:10|372.74|369.84|372.97|370.07|373|370.1|372.72|369.82|21
1648513700000|2022-03-29 00:28:20|372.95|370.05|372.97|370.07|372.98|370.08|372.89|369.99|20
1648513710000|2022-03-29 00:28:30|372.94|370.04|372.63|369.73|372.94|370.04|372.6|369.7|26
1648513720000|2022-03-29 00:28:40|372.67|369.77|373.01|370.11|373.04|370.14|372.67|369.77|23
1648513730000|2022-03-29 00:28:50|373.02|370.12|373.12|370.22|373.13|370.23|373|370.1|15
1648513740000|2022-03-29 00:29:00|373.14|370.24|373|370.1|373.14|370.24|372.93|370.03|22
1648513750000|2022-03-29 00:29:10|373.01|370.11|372.98|370.08|373.05|370.15|372.98|370.08|16
1648513760000|2022-03-29 00:29:20|372.99|370.09|373|370.1|373.05|370.15|372.99|370.09|10
1648513770000|2022-03-29 00:29:30|373.01|370.11|373.03|370.13|373.06|370.16|372.97|370.07|22
1648513780000|2022-03-29 00:29:40|373.05|370.15|373.03|370.13|373.09|370.19|372.98|370.08|19
1648513790000|2022-03-29 00:29:50|373.07|370.17|372.79|369.89|373.07|370.17|372.75|369.85|27
1648513800000|2022-03-29 00:30:00|372.78|369.88|372.87|369.97|372.99|370.09|372.78|369.88|24
1648513810000|2022-03-29 00:30:10|372.88|369.98|372.95|370.05|372.95|370.05|372.87|369.97|15
1648513820000|2022-03-29 00:30:20|372.94|370.04|372.98|370.08|373.01|370.11|372.94|370.04|18
1648513830000|2022-03-29 00:30:30|372.99|370.09|372.86|369.96|373.02|370.12|372.82|369.92|20
1648513840000|2022-03-29 00:30:40|372.95|370.05|372.93|370.03|373|370.1|372.91|370.01|20
1648513850000|2022-03-29 00:30:50|372.98|370.08|372.94|370.04|372.98|370.08|372.94|370.04|7
1648513860000|2022-03-29 00:31:00|372.91|370.01|372.92|370.02|372.93|370.03|372.83|369.93|18
1648513870000|2022-03-29 00:31:10|372.91|370.01|372.9|370|372.94|370.04|372.83|369.93|27
1648513880000|2022-03-29 00:31:20|372.94|370.04|372.92|370.02|372.95|370.05|372.9|370|11
1648513890000|2022-03-29 00:31:30|372.93|370.03|372.85|369.95|372.95|370.05|372.84|369.94|16
1648513900000|2022-03-29 00:31:40|372.84|369.94|372.57|369.67|372.84|369.94|372.54|369.64|12
1648513910000|2022-03-29 00:31:50|372.55|369.65|372.75|369.85|372.76|369.86|372.5|369.6|24
1648513920000|2022-03-29 00:32:00|372.76|369.86|372.57|369.67|372.77|369.87|372.57|369.67|18
1648513930000|2022-03-29 00:32:10|372.53|369.63|372.46|369.56|372.59|369.69|372.44|369.54|22
1648513940000|2022-03-29 00:32:20|372.47|369.57|372.63|369.73|372.68|369.78|372.47|369.57|18
1648513950000|2022-03-29 00:32:30|372.6|369.7|372.55|369.65|372.6|369.7|372.54|369.64|11
1648513960000|2022-03-29 00:32:40|372.54|369.64|372.43|369.53|372.59|369.69|372.39|369.49|12
1648513970000|2022-03-29 00:32:50|372.44|369.54|372.49|369.59|372.52|369.62|372.44|369.54|10
1648513980000|2022-03-29 00:33:00|372.47|369.57|372.76|369.86|372.81|369.91|372.47|369.57|14
1648513990000|2022-03-29 00:33:10|372.78|369.88|372.79|369.89|372.83|369.93|372.75|369.85|27
1648514000000|2022-03-29 00:33:20|372.78|369.88|372.85|369.95|372.95|370.05|372.74|369.84|21
1648514010000|2022-03-29 00:33:30|372.87|369.97|372.73|369.83|372.88|369.98|372.57|369.67|21
1648514020000|2022-03-29 00:33:40|372.72|369.82|372.77|369.87|372.78|369.88|372.72|369.82|16
1648514030000|2022-03-29 00:33:50|372.78|369.88|373.01|370.11|373.05|370.15|372.77|369.87|22
1648514040000|2022-03-29 00:34:00|373|370.1|372.97|370.07|373.07|370.17|372.93|370.03|23
1648514050000|2022-03-29 00:34:10|372.95|370.05|372.9|370|372.97|370.07|372.9|370|18
1648514060000|2022-03-29 00:34:20|372.92|370.02|372.65|369.75|372.92|370.02|372.65|369.75|28
1648514070000|2022-03-29 00:34:30|372.71|369.81|372.65|369.75|372.71|369.81|372.64|369.74|12
1648514080000|2022-03-29 00:34:40|372.64|369.74|372.73|369.83|372.74|369.84|372.64|369.74|7
1648514090000|2022-03-29 00:34:50|372.74|369.84|372.7|369.8|372.75|369.85|372.7|369.8|9
1648514100000|2022-03-29 00:35:00|372.69|369.79|372.7|369.8|372.72|369.82|372.62|369.72|22
1648514110000|2022-03-29 00:35:10|372.71|369.81|372.81|369.91|372.81|369.91|372.7|369.8|10
1648514120000|2022-03-29 00:35:20|372.82|369.92|373|370.1|373.06|370.16|372.82|369.92|18
1648514130000|2022-03-29 00:35:30|373.01|370.11|372.81|369.91|373.02|370.12|372.81|369.91|19
1648514140000|2022-03-29 00:35:40|372.82|369.92|372.89|369.99|372.97|370.07|372.82|369.92|20
1648514150000|2022-03-29 00:35:50|372.91|370.01|372.82|369.92|372.98|370.08|372.82|369.92|24
1648514160000|2022-03-29 00:36:00|372.83|369.93|372.73|369.83|372.86|369.96|372.73|369.83|16
1648514170000|2022-03-29 00:36:10|372.72|369.82|372.76|369.86|372.79|369.89|372.67|369.77|15
1648514180000|2022-03-29 00:36:20|372.75|369.85|372.82|369.92|372.88|369.98|372.75|369.85|23
1648514190000|2022-03-29 00:36:30|372.83|369.93|372.97|370.07|372.97|370.07|372.73|369.83|19
1648514200000|2022-03-29 00:36:40|372.88|369.98|372.85|369.95|372.96|370.06|372.81|369.91|31
1648514210000|2022-03-29 00:36:50|372.87|369.97|372.84|369.94|373.04|370.14|372.83|369.93|30
1648514220000|2022-03-29 00:37:00|372.83|369.93|372.79|369.89|372.83|369.93|372.77|369.87|21
1648514230000|2022-03-29 00:37:10|372.78|369.88|372.8|369.9|372.82|369.92|372.78|369.88|12
1648514240000|2022-03-29 00:37:20|372.89|369.99|373.02|370.12|373.12|370.22|372.85|369.95|16
1648514250000|2022-03-29 00:37:30|373.11|370.21|372.92|370.02|373.11|370.21|372.89|369.99|20
1648514260000|2022-03-29 00:37:40|372.95|370.05|372.98|370.08|372.99|370.09|372.92|370.02|17
1648514270000|2022-03-29 00:37:50|372.97|370.07|373.02|370.12|373.02|370.12|372.9|370|19
1648514280000|2022-03-29 00:38:00|373|370.1|372.85|369.95|373|370.1|372.81|369.91|21
1648514290000|2022-03-29 00:38:10|372.79|369.89|372.73|369.83|372.84|369.94|372.66|369.76|21
1648514300000|2022-03-29 00:38:20|372.7|369.8|372.69|369.79|372.74|369.84|372.66|369.76|12
1648514310000|2022-03-29 00:38:30|372.68|369.78|372.7|369.8|372.72|369.82|372.67|369.77|14
1648514320000|2022-03-29 00:38:40|372.69|369.79|372.68|369.78|372.73|369.83|372.66|369.76|24
1648514330000|2022-03-29 00:38:50|372.72|369.82|372.74|369.84|372.76|369.86|372.67|369.77|11
1648514340000|2022-03-29 00:39:00|372.73|369.83|372.77|369.87|372.78|369.88|372.67|369.77|16
1648514350000|2022-03-29 00:39:10|372.78|369.88|372.82|369.92|372.87|369.97|372.76|369.86|20
1648514360000|2022-03-29 00:39:20|372.84|369.94|372.85|369.95|372.88|369.98|372.82|369.92|16
1648514370000|2022-03-29 00:39:30|372.84|369.94|372.83|369.93|372.88|369.98|372.81|369.91|15
1648514380000|2022-03-29 00:39:40|372.84|369.94|372.86|369.96|372.86|369.96|372.84|369.94|5
1648514390000|2022-03-29 00:39:50|372.87|369.97|373|370.1|373.03|370.13|372.86|369.96|15
1648514400000|2022-03-29 00:40:00|373.01|370.11|373.01|370.11|373.07|370.17|372.97|370.07|19
1648514410000|2022-03-29 00:40:10|373|370.1|372.93|370.03|373.03|370.13|372.8|369.9|29
1648514420000|2022-03-29 00:40:20|372.95|370.05|373.08|370.18|373.09|370.19|372.93|370.03|20
1648514430000|2022-03-29 00:40:30|373.09|370.19|373.01|370.11|373.1|370.2|372.97|370.07|26
1648514440000|2022-03-29 00:40:40|373|370.1|372.99|370.09|373.02|370.12|372.97|370.07|20
1648514450000|2022-03-29 00:40:50|372.98|370.08|372.97|370.07|372.98|370.08|372.92|370.02|18
1648514460000|2022-03-29 00:41:00|372.98|370.08|372.87|369.97|373.01|370.11|372.84|369.94|16
1648514470000|2022-03-29 00:41:10|372.86|369.96|372.88|369.98|372.88|369.98|372.74|369.84|18
1648514480000|2022-03-29 00:41:20|372.86|369.96|372.84|369.94|372.87|369.97|372.71|369.81|15
1648514490000|2022-03-29 00:41:30|372.81|369.91|372.79|369.89|372.83|369.93|372.78|369.88|13
1648514500000|2022-03-29 00:41:40|372.81|369.91|372.58|369.68|372.87|369.97|372.56|369.66|26
1648514510000|2022-03-29 00:41:50|372.57|369.67|372.56|369.66|372.57|369.67|372.45|369.55|15
1648514520000|2022-03-29 00:42:00|372.52|369.62|372.29|369.39|372.52|369.62|372.24|369.34|23
1648514530000|2022-03-29 00:42:10|372.26|369.36|372|369.1|372.32|369.42|372|369.1|27
1648514540000|2022-03-29 00:42:20|372.01|369.11|372.3|369.4|372.3|369.4|372.01|369.11|28
1648514550000|2022-03-29 00:42:30|372.26|369.36|372.03|369.13|372.27|369.37|372.03|369.13|24
1648514560000|2022-03-29 00:42:40|372.04|369.14|372.18|369.28|372.2|369.3|372.01|369.11|17
1648514570000|2022-03-29 00:42:50|372.17|369.27|372.32|369.42|372.34|369.44|372.16|369.26|28
1648514580000|2022-03-29 00:43:00|372.33|369.43|372.36|369.46|372.37|369.47|372.32|369.42|14
1648514590000|2022-03-29 00:43:10|372.35|369.45|372.46|369.56|372.48|369.58|372.33|369.43|19
1648514600000|2022-03-29 00:43:20|372.58|369.68|372.64|369.74|372.7|369.8|372.53|369.63|20
1648514610000|2022-03-29 00:43:30|372.68|369.78|372.62|369.72|372.71|369.81|372.6|369.7|17
1648514620000|2022-03-29 00:43:40|372.58|369.68|372.64|369.74|372.65|369.75|372.55|369.65|16
1648514630000|2022-03-29 00:43:50|372.65|369.75|372.62|369.72|372.67|369.77|372.58|369.68|18
1648514640000|2022-03-29 00:44:00|372.63|369.73|372.81|369.91|372.86|369.96|372.62|369.72|23
1648514650000|2022-03-29 00:44:10|372.83|369.93|372.88|369.98|372.88|369.98|372.81|369.91|18
1648514660000|2022-03-29 00:44:20|372.86|369.96|372.85|369.95|372.88|369.98|372.82|369.92|13
1648514670000|2022-03-29 00:44:30|372.81|369.91|372.85|369.95|372.85|369.95|372.81|369.91|8
1648514680000|2022-03-29 00:44:40|372.83|369.93|372.92|370.02|372.93|370.03|372.81|369.91|15
1648514690000|2022-03-29 00:44:50|372.97|370.07|372.92|370.02|372.97|370.07|372.89|369.99|15
1648514700000|2022-03-29 00:45:00|372.93|370.03|373|370.1|373|370.1|372.9|370|11
1648514710000|2022-03-29 00:45:10|373.01|370.11|373.04|370.14|373.14|370.24|372.98|370.08|28
1648514720000|2022-03-29 00:45:20|373.06|370.16|373.3|370.4|373.42|370.52|373.03|370.13|33
1648514730000|2022-03-29 00:45:30|373.31|370.41|373.34|370.44|373.38|370.48|373.25|370.35|30
1648514740000|2022-03-29 00:45:40|373.36|370.46|373.29|370.39|373.37|370.47|373.28|370.38|26
1648514750000|2022-03-29 00:45:50|373.3|370.4|373.48|370.58|373.48|370.58|373.24|370.34|31
1648514760000|2022-03-29 00:46:00|373.57|370.67|373.27|370.37|373.59|370.69|373.27|370.37|29
1648514770000|2022-03-29 00:46:10|373.28|370.38|373.07|370.17|373.35|370.45|373.06|370.16|32
1648514780000|2022-03-29 00:46:20|373.05|370.15|373.13|370.23|373.17|370.27|372.96|370.06|33
1648514790000|2022-03-29 00:46:30|373.12|370.22|373.09|370.19|373.16|370.26|373.04|370.14|15
1648514800000|2022-03-29 00:46:40|373.05|370.15|373.24|370.34|373.32|370.42|373.05|370.15|29
1648514810000|2022-03-29 00:46:50|373.23|370.33|373.26|370.36|373.29|370.39|373.19|370.29|21
1648514820000|2022-03-29 00:47:00|373.25|370.35|373.24|370.34|373.27|370.37|373.23|370.33|14
1648514830000|2022-03-29 00:47:10|373.25|370.35|373.28|370.38|373.3|370.4|373.24|370.34|10
1648514840000|2022-03-29 00:47:20|373.27|370.37|373.23|370.33|373.27|370.37|373.22|370.32|11
1648514850000|2022-03-29 00:47:30|373.19|370.29|373.25|370.35|373.29|370.39|373.19|370.29|20
1648514860000|2022-03-29 00:47:40|373.24|370.34|373.11|370.21|373.28|370.38|373.09|370.19|24
1648514870000|2022-03-29 00:47:50|373.12|370.22|373.06|370.16|373.13|370.23|373.03|370.13|18
1648514880000|2022-03-29 00:48:00|373.05|370.15|373.22|370.32|373.22|370.32|373.05|370.15|20
1648514890000|2022-03-29 00:48:10|373.2|370.3|373.15|370.25|373.28|370.38|373.15|370.25|30
1648514900000|2022-03-29 00:48:20|373.16|370.26|373.21|370.31|373.21|370.31|373.13|370.23|18
1648514910000|2022-03-29 00:48:30|373.19|370.29|373.16|370.26|373.25|370.35|373.16|370.26|22
1648514920000|2022-03-29 00:48:40|373.19|370.29|373.46|370.56|373.51|370.61|373.19|370.29|27
1648514930000|2022-03-29 00:48:50|373.45|370.55|373.33|370.43|373.47|370.57|373.27|370.37|20
1648514940000|2022-03-29 00:49:00|373.32|370.42|373.33|370.43|373.33|370.43|373.32|370.42|2
1648514950000|2022-03-29 00:49:10|373.34|370.44|373.35|370.45|373.35|370.45|373.34|370.44|2
1648514960000|2022-03-29 00:49:20|373.33|370.43|373.17|370.27|373.35|370.45|373.14|370.24|14
1648514970000|2022-03-29 00:49:30|373.18|370.28|373.16|370.26|373.19|370.29|373.12|370.22|21
1648514980000|2022-03-29 00:49:40|373.17|370.27|373.4|370.5|373.41|370.51|373.17|370.27|26
1648514990000|2022-03-29 00:49:50|373.39|370.49|373.22|370.32|373.4|370.5|373.19|370.29|29
1648515000000|2022-03-29 00:50:00|373.23|370.33|372.92|370.02|373.23|370.33|372.92|370.02|23
1648515010000|2022-03-29 00:50:10|372.9|370|372.9|370|372.93|370.03|372.86|369.96|9
1648515020000|2022-03-29 00:50:20|372.89|369.99|372.82|369.92|372.89|369.99|372.82|369.92|14
1648515030000|2022-03-29 00:50:30|372.83|369.93|372.82|369.92|372.9|370|372.82|369.92|25
1648515040000|2022-03-29 00:50:40|372.84|369.94|372.69|369.79|372.84|369.94|372.67|369.77|24
1648515050000|2022-03-29 00:50:50|372.7|369.8|372.63|369.73|372.7|369.8|372.6|369.7|23
1648515060000|2022-03-29 00:51:00|372.59|369.69|372.66|369.76|372.74|369.84|372.52|369.62|25
1648515070000|2022-03-29 00:51:10|372.65|369.75|372.82|369.92|372.82|369.92|372.65|369.75|16
1648515080000|2022-03-29 00:51:20|372.73|369.83|372.97|370.07|372.98|370.08|372.73|369.83|18
1648515090000|2022-03-29 00:51:30|372.96|370.06|373|370.1|373.02|370.12|372.95|370.05|20
1648515100000|2022-03-29 00:51:40|372.98|370.08|372.94|370.04|373.01|370.11|372.93|370.03|23
1648515110000|2022-03-29 00:51:50|372.97|370.07|372.96|370.06|373.1|370.2|372.96|370.06|22
1648515120000|2022-03-29 00:52:00|372.95|370.05|372.9|370|373.01|370.11|372.9|370|22
1648515130000|2022-03-29 00:52:10|372.89|369.99|372.89|369.99|372.9|370|372.84|369.94|10
1648515140000|2022-03-29 00:52:20|372.87|369.97|373.02|370.12|373.05|370.15|372.87|369.97|21
1648515150000|2022-03-29 00:52:30|373|370.1|373.03|370.13|373.07|370.17|373|370.1|16
1648515160000|2022-03-29 00:52:40|373.04|370.14|372.97|370.07|373.06|370.16|372.93|370.03|30
1648515170000|2022-03-29 00:52:50|372.95|370.05|372.83|369.93|372.96|370.06|372.83|369.93|26
1648515180000|2022-03-29 00:53:00|372.79|369.89|372.6|369.7|372.79|369.89|372.56|369.66|27
1648515190000|2022-03-29 00:53:10|372.59|369.69|372.47|369.57|372.6|369.7|372.4|369.5|27
1648515200000|2022-03-29 00:53:20|372.46|369.56|372.35|369.45|372.46|369.56|372.35|369.45|14
1648515210000|2022-03-29 00:53:30|372.34|369.44|372.32|369.42|372.34|369.44|372.29|369.39|19
1648515220000|2022-03-29 00:53:40|372.3|369.4|372.13|369.23|372.3|369.4|372.12|369.22|28
1648515230000|2022-03-29 00:53:50|372.12|369.22|372.41|369.51|372.41|369.51|372.1|369.2|21
1648515240000|2022-03-29 00:54:00|372.4|369.5|372.2|369.3|372.4|369.5|372.2|369.3|19
1648515250000|2022-03-29 00:54:10|372.21|369.31|372.17|369.27|372.21|369.31|372.09|369.19|28
1648515260000|2022-03-29 00:54:20|372.18|369.28|372.2|369.3|372.22|369.32|372.17|369.27|13
1648515270000|2022-03-29 00:54:30|372.19|369.29|372.2|369.3|372.2|369.3|372.15|369.25|11
1648515280000|2022-03-29 00:54:40|372.19|369.29|372.21|369.31|372.21|369.31|372.16|369.26|9
1648515290000|2022-03-29 00:54:50|372.2|369.3|372.18|369.28|372.21|369.31|372.14|369.24|20
1648515300000|2022-03-29 00:55:00|372.15|369.25|371.99|369.09|372.2|369.3|371.99|369.09|23
1648515310000|2022-03-29 00:55:10|372.01|369.11|372.09|369.19|372.12|369.22|371.99|369.09|24
1648515320000|2022-03-29 00:55:20|372.03|369.13|372.02|369.12|372.14|369.24|371.99|369.09|24
1648515330000|2022-03-29 00:55:30|372.03|369.13|372.09|369.19|372.1|369.2|371.98|369.08|12
1648515340000|2022-03-29 00:55:40|372.08|369.18|372.01|369.11|372.09|369.19|372.01|369.11|9
1648515350000|2022-03-29 00:55:50|372|369.1|372.05|369.15|372.05|369.15|371.97|369.07|16
1648515360000|2022-03-29 00:56:00|372.04|369.14|372.01|369.11|372.04|369.14|372|369.1|11
1648515370000|2022-03-29 00:56:10|372.06|369.16|372.04|369.14|372.06|369.16|372.01|369.11|9
1648515380000|2022-03-29 00:56:20|372.05|369.15|372.02|369.12|372.15|369.25|372.02|369.12|19
1648515390000|2022-03-29 00:56:30|372.03|369.13|372|369.1|372.04|369.14|371.97|369.07|17
1648515400000|2022-03-29 00:56:40|371.97|369.07|372.34|369.44|372.34|369.44|371.96|369.06|23
1648515410000|2022-03-29 00:56:50|372.35|369.45|372.32|369.42|372.36|369.46|372.3|369.4|23
1648515420000|2022-03-29 00:57:00|372.33|369.43|372.31|369.41|372.33|369.43|372.21|369.31|21
1648515430000|2022-03-29 00:57:10|372.36|369.46|371.99|369.09|372.39|369.49|371.99|369.09|23
1648515440000|2022-03-29 00:57:20|371.98|369.08|372.26|369.36|372.26|369.36|371.98|369.08|23
1648515450000|2022-03-29 00:57:30|372.29|369.39|372.28|369.38|372.35|369.45|372.08|369.18|21
1648515460000|2022-03-29 00:57:40|372.37|369.47|372.33|369.43|372.41|369.51|372.26|369.36|25
1648515470000|2022-03-29 00:57:50|372.34|369.44|372.36|369.46|372.46|369.56|372.33|369.43|28
1648515480000|2022-03-29 00:58:00|372.3|369.4|372.36|369.46|372.38|369.48|372.2|369.3|29
1648515490000|2022-03-29 00:58:10|372.33|369.43|372.28|369.38|372.37|369.47|372.27|369.37|18
1648515500000|2022-03-29 00:58:20|372.27|369.37|372.29|369.39|372.35|369.45|372.25|369.35|16
1648515510000|2022-03-29 00:58:30|372.28|369.38|372.31|369.41|372.32|369.42|372.26|369.36|12
1648515520000|2022-03-29 00:58:40|372.3|369.4|372.35|369.45|372.35|369.45|372.28|369.38|12
1648515530000|2022-03-29 00:58:50|372.41|369.51|372.39|369.49|372.41|369.51|372.32|369.42|18
1648515540000|2022-03-29 00:59:00|372.4|369.5|372.37|369.47|372.4|369.5|372.26|369.36|26
1648515550000|2022-03-29 00:59:10|372.4|369.5|372.29|369.39|372.44|369.54|372.29|369.39|23
1648515560000|2022-03-29 00:59:20|372.32|369.42|372.3|369.4|372.32|369.42|372.22|369.32|24
1648515570000|2022-03-29 00:59:30|372.31|369.41|372.04|369.14|372.31|369.41|372.03|369.13|14
1648515580000|2022-03-29 00:59:40|372.05|369.15|372.26|369.36|372.28|369.38|372.05|369.15|19
1648515590000|2022-03-29 00:59:50|372.24|369.34|372.21|369.31|372.31|369.41|372.03|369.13|30
1648515600000|2022-03-29 01:00:00|372.18|369.28|372.07|369.17|372.22|369.32|372.02|369.12|29
1648515610000|2022-03-29 01:00:10|372.08|369.18|372.08|369.18|372.11|369.21|372.02|369.12|14
1648515620000|2022-03-29 01:00:20|372.1|369.2|372.09|369.19|372.14|369.24|372.09|369.19|15
1648515630000|2022-03-29 01:00:30|372.11|369.21|372.03|369.13|372.12|369.22|372.03|369.13|17
1648515640000|2022-03-29 01:00:40|372.04|369.14|372.41|369.51|372.42|369.52|372.04|369.14|33
1648515650000|2022-03-29 01:00:50|372.42|369.52|372.44|369.54|372.45|369.55|372.41|369.51|20
1648515660000|2022-03-29 01:01:00|372.45|369.55|372.43|369.53|372.45|369.55|372.4|369.5|11
1648515670000|2022-03-29 01:01:10|372.42|369.52|372.42|369.52|372.43|369.53|372.42|369.52|5
1648515680000|2022-03-29 01:01:20|372.44|369.54|372.42|369.52|372.44|369.54|372.41|369.51|9
1648515690000|2022-03-29 01:01:30|372.41|369.51|372.2|369.3|372.42|369.52|372.18|369.28|14
1648515700000|2022-03-29 01:01:40|372.19|369.29|372.16|369.26|372.19|369.29|372.07|369.17|23
1648515710000|2022-03-29 01:01:50|372.17|369.27|372.14|369.24|372.19|369.29|372.12|369.22|23
1648515720000|2022-03-29 01:02:00|372.16|369.26|372.08|369.18|372.16|369.26|372.06|369.16|23
1648515730000|2022-03-29 01:02:10|372.09|369.19|372.22|369.32|372.28|369.38|371.98|369.08|24
1648515740000|2022-03-29 01:02:20|372.26|369.36|372.21|369.31|372.26|369.36|372.2|369.3|16
1648515750000|2022-03-29 01:02:30|372.22|369.32|372.27|369.37|372.28|369.38|372.22|369.32|16
1648515760000|2022-03-29 01:02:40|372.26|369.36|372.15|369.25|372.26|369.36|372.14|369.24|27
1648515770000|2022-03-29 01:02:50|372.14|369.24|372.13|369.23|372.17|369.27|372.1|369.2|21
1648515780000|2022-03-29 01:03:00|372.09|369.19|372.05|369.15|372.11|369.21|372.02|369.12|17
1648515790000|2022-03-29 01:03:10|372.04|369.14|372.01|369.11|372.04|369.14|371.99|369.09|7
1648515800000|2022-03-29 01:03:20|372|369.1|371.98|369.08|372.04|369.14|371.96|369.06|16
1648515810000|2022-03-29 01:03:30|371.94|369.04|371.97|369.07|372.01|369.11|371.91|369.01|17
1648515820000|2022-03-29 01:03:40|371.98|369.08|372.08|369.18|372.09|369.19|371.96|369.06|24
1648515830000|2022-03-29 01:03:50|372.09|369.19|372.06|369.16|372.16|369.26|372.04|369.14|21
1648515840000|2022-03-29 01:04:00|372.07|369.17|372.08|369.18|372.11|369.21|372.02|369.12|24
1648515850000|2022-03-29 01:04:10|372.09|369.19|371.97|369.07|372.09|369.19|371.89|368.99|16
1648515860000|2022-03-29 01:04:20|371.96|369.06|372.04|369.14|372.04|369.14|371.94|369.04|19
1648515870000|2022-03-29 01:04:30|372.03|369.13|372.06|369.16|372.06|369.16|372.02|369.12|17
1648515880000|2022-03-29 01:04:40|372.07|369.17|371.91|369.01|372.07|369.17|371.86|368.96|22
1648515890000|2022-03-29 01:04:50|371.9|369|371.9|369|371.93|369.03|371.8|368.9|20
1648515900000|2022-03-29 01:05:00|371.91|369.01|371.93|369.03|371.93|369.03|371.91|369.01|19
1648515910000|2022-03-29 01:05:10|371.92|369.02|371.91|369.01|371.92|369.02|371.91|369.01|4
1648515920000|2022-03-29 01:05:20|371.92|369.02|371.95|369.05|371.95|369.05|371.91|369.01|9
1648515930000|2022-03-29 01:05:30|371.96|369.06|371.94|369.04|371.96|369.06|371.94|369.04|6
1648515940000|2022-03-29 01:05:40|371.95|369.05|372.15|369.25|372.16|369.26|371.94|369.04|19
1648515950000|2022-03-29 01:05:50|372.16|369.26|372.17|369.27|372.3|369.4|372.11|369.21|27
1648515960000|2022-03-29 01:06:00|372.28|369.38|372.16|369.26|372.32|369.42|372.14|369.24|18
1648515970000|2022-03-29 01:06:10|372.17|369.27|372.2|369.3|372.2|369.3|372.17|369.27|5
1648515980000|2022-03-29 01:06:20|372.21|369.31|372.25|369.35|372.25|369.35|372.21|369.31|4
1648515990000|2022-03-29 01:06:30|372.24|369.34|372.23|369.33|372.25|369.35|372.23|369.33|8
1648516000000|2022-03-29 01:06:40|372.24|369.34|372.77|369.87|372.8|369.9|372.23|369.33|29
1648516010000|2022-03-29 01:06:50|372.78|369.88|372.83|369.93|372.85|369.95|372.75|369.85|24
1648516020000|2022-03-29 01:07:00|372.81|369.91|372.59|369.69|372.81|369.91|372.5|369.6|29
1648516030000|2022-03-29 01:07:10|372.58|369.68|372.73|369.83|372.76|369.86|372.52|369.62|25
1648516040000|2022-03-29 01:07:20|372.72|369.82|372.34|369.44|372.72|369.82|372.15|369.25|23
1648516050000|2022-03-29 01:07:30|372.35|369.45|372.24|369.34|372.38|369.48|372.24|369.34|20
1648516060000|2022-03-29 01:07:40|372.23|369.33|372.22|369.32|372.23|369.33|372.16|369.26|26
1648516070000|2022-03-29 01:07:50|372.25|369.35|372.44|369.54|372.44|369.54|372.24|369.34|23
1648516080000|2022-03-29 01:08:00|372.4|369.5|372.41|369.51|372.48|369.58|372.38|369.48|27
1648516090000|2022-03-29 01:08:10|372.39|369.49|372.31|369.41|372.39|369.49|372.3|369.4|8
1648516100000|2022-03-29 01:08:20|372.32|369.42|372.2|369.3|372.32|369.42|372.2|369.3|13
1648516110000|2022-03-29 01:08:30|372.22|369.32|372.23|369.33|372.23|369.33|372.16|369.26|13
1648516120000|2022-03-29 01:08:40|372.22|369.32|372.11|369.21|372.22|369.32|372.07|369.17|28
1648516130000|2022-03-29 01:08:50|372.09|369.19|372.16|369.26|372.23|369.33|372.09|369.19|26
1648516140000|2022-03-29 01:09:00|372.17|369.27|372.05|369.15|372.19|369.29|372.05|369.15|15
1648516150000|2022-03-29 01:09:10|372.06|369.16|371.92|369.02|372.06|369.16|371.88|368.98|19
1648516160000|2022-03-29 01:09:20|371.94|369.04|371.94|369.04|371.94|369.04|371.93|369.03|7
1648516170000|2022-03-29 01:09:30|371.95|369.05|372.04|369.14|372.05|369.15|371.95|369.05|9
1648516180000|2022-03-29 01:09:40|372.05|369.15|372.28|369.38|372.28|369.38|372.04|369.14|17
1648516190000|2022-03-29 01:09:50|372.31|369.41|372.6|369.7|372.6|369.7|372.31|369.41|18
1648516200000|2022-03-29 01:10:00|372.61|369.71|372.42|369.52|372.62|369.72|372.42|369.52|15
1648516210000|2022-03-29 01:10:10|372.41|369.51|372.48|369.58|372.55|369.65|372.41|369.51|11
1648516220000|2022-03-29 01:10:20|372.5|369.6|372.36|369.46|372.55|369.65|372.34|369.44|19
1648516230000|2022-03-29 01:10:30|372.37|369.47|372.37|369.47|372.39|369.49|372.35|369.45|15
1648516240000|2022-03-29 01:10:40|372.35|369.45|372.55|369.65|372.59|369.69|372.35|369.45|21
1648516250000|2022-03-29 01:10:50|372.57|369.67|372.58|369.68|372.67|369.77|372.57|369.67|14
1648516260000|2022-03-29 01:11:00|372.62|369.72|372.58|369.68|372.71|369.81|372.56|369.66|20
1648516270000|2022-03-29 01:11:10|372.59|369.69|372.61|369.71|372.61|369.71|372.57|369.67|9
1648516280000|2022-03-29 01:11:20|372.6|369.7|372.6|369.7|372.61|369.71|372.57|369.67|15
1648516290000|2022-03-29 01:11:30|372.58|369.68|372.74|369.84|372.81|369.91|372.58|369.68|26
1648516300000|2022-03-29 01:11:40|372.71|369.81|372.75|369.85|372.78|369.88|372.71|369.81|11
1648516310000|2022-03-29 01:11:50|372.71|369.81|372.75|369.85|372.8|369.9|372.68|369.78|14
1648516320000|2022-03-29 01:12:00|372.82|369.92|372.78|369.88|372.89|369.99|372.72|369.82|20
1648516330000|2022-03-29 01:12:10|372.8|369.9|372.87|369.97|372.91|370.01|372.78|369.88|16
1648516340000|2022-03-29 01:12:20|372.84|369.94|372.83|369.93|372.87|369.97|372.82|369.92|6
1648516350000|2022-03-29 01:12:30|372.82|369.92|373.02|370.12|373.07|370.17|372.82|369.92|20
1648516360000|2022-03-29 01:12:40|373.03|370.13|373.19|370.29|373.24|370.34|373.03|370.13|21
1648516370000|2022-03-29 01:12:50|373.17|370.27|372.93|370.03|373.18|370.28|372.89|369.99|19
1648516380000|2022-03-29 01:13:00|372.92|370.02|373|370.1|373.01|370.11|372.92|370.02|13
1648516390000|2022-03-29 01:13:10|372.99|370.09|373.12|370.22|373.19|370.29|372.99|370.09|18
1648516400000|2022-03-29 01:13:20|373.16|370.26|373.38|370.48|373.44|370.54|373.13|370.23|28
1648516410000|2022-03-29 01:13:30|373.39|370.49|373.38|370.48|373.41|370.51|373.34|370.44|13
1648516420000|2022-03-29 01:13:40|373.37|370.47|373.31|370.41|373.38|370.48|373.31|370.41|18
1648516430000|2022-03-29 01:13:50|373.29|370.39|373.43|370.53|373.44|370.54|373.29|370.39|12
1648516440000|2022-03-29 01:14:00|373.36|370.46|373.57|370.67|373.57|370.67|373.36|370.46|6
1648516450000|2022-03-29 01:14:10|373.58|370.68|373.59|370.69|373.59|370.69|373.56|370.66|6
1648516460000|2022-03-29 01:14:20|373.71|370.81|373.71|370.81|373.71|370.81|373.71|370.81|1
1648516470000|2022-03-29 01:14:30|373.7|370.8|373.53|370.63|373.7|370.8|373.42|370.52|18
1648516480000|2022-03-29 01:14:40|373.54|370.64|373.61|370.71|373.61|370.71|373.5|370.6|19
1648516490000|2022-03-29 01:14:50|373.57|370.67|373.7|370.8|373.77|370.87|373.49|370.59|19
1648516500000|2022-03-29 01:15:00|373.69|370.79|373.62|370.72|373.76|370.86|373.62|370.72|14
1648516510000|2022-03-29 01:15:10|373.6|370.7|373.57|370.67|373.61|370.71|373.56|370.66|13
1648516520000|2022-03-29 01:15:20|373.56|370.66|373.41|370.51|373.58|370.68|373.38|370.48|23
1648516530000|2022-03-29 01:15:30|373.42|370.52|373.43|370.53|373.45|370.55|373.42|370.52|14
1648516540000|2022-03-29 01:15:40|373.44|370.54|373.43|370.53|373.44|370.54|373.43|370.53|4
1648516550000|2022-03-29 01:15:50|373.44|370.54|373.43|370.53|373.44|370.54|373.43|370.53|4
1648516560000|2022-03-29 01:16:00|373.44|370.54|373.44|370.54|373.44|370.54|373.43|370.53|5
1648516570000|2022-03-29 01:16:10|373.43|370.53|373.44|370.54|373.45|370.55|373.43|370.53|6
1648516580000|2022-03-29 01:16:20|373.43|370.53|373.43|370.53|373.44|370.54|373.43|370.53|5
1648516590000|2022-03-29 01:16:30|373.44|370.54|373.44|370.54|373.45|370.55|373.44|370.54|3
1648516600000|2022-03-29 01:16:40|373.43|370.53|373.44|370.54|373.44|370.54|373.43|370.53|2
1648516610000|2022-03-29 01:16:50|373.45|370.55|373.45|370.55|373.45|370.55|373.44|370.54|5
1648516620000|2022-03-29 01:17:00|373.44|370.54|373.26|370.36|373.44|370.54|373.25|370.35|21
1648516630000|2022-03-29 01:17:10|373.25|370.35|373.1|370.2|373.25|370.35|373.1|370.2|13
1648516640000|2022-03-29 01:17:20|373.12|370.22|373.09|370.19|373.12|370.22|373.04|370.14|14
1648516650000|2022-03-29 01:17:30|373.08|370.18|372.85|369.95|373.08|370.18|372.76|369.86|21
1648516660000|2022-03-29 01:17:40|372.77|369.87|372.87|369.97|372.87|369.97|372.77|369.87|9
1648516670000|2022-03-29 01:17:50|372.77|369.87|372.77|369.87|372.81|369.91|372.76|369.86|9
1648516680000|2022-03-29 01:18:00|372.76|369.86|372.8|369.9|372.82|369.92|372.72|369.82|8
1648516690000|2022-03-29 01:18:10|372.79|369.89|372.82|369.92|372.86|369.96|372.79|369.89|11
1648516700000|2022-03-29 01:18:20|372.86|369.96|372.91|370.01|372.93|370.03|372.82|369.92|11
1648516710000|2022-03-29 01:18:30|372.78|369.88|372.8|369.9|372.95|370.05|372.77|369.87|12
1648516720000|2022-03-29 01:18:40|372.65|369.75|372.67|369.77|372.71|369.81|372.6|369.7|11
1648516730000|2022-03-29 01:18:50|372.68|369.78|372.81|369.91|372.82|369.92|372.68|369.78|13
1648516740000|2022-03-29 01:19:00|372.85|369.95|372.82|369.92|372.85|369.95|372.82|369.92|9
1648516750000|2022-03-29 01:19:10|372.83|369.93|372.82|369.92|372.83|369.93|372.82|369.92|8
1648516760000|2022-03-29 01:19:20|372.81|369.91|372.43|369.53|372.81|369.91|372.43|369.53|21
1648516770000|2022-03-29 01:19:30|372.44|369.54|372.43|369.53|372.44|369.54|372.42|369.52|7
1648516780000|2022-03-29 01:19:40|372.42|369.52|372.42|369.52|372.42|369.52|372.42|369.52|1
1648516790000|2022-03-29 01:19:50|372.41|369.51|372.25|369.35|372.41|369.51|372.23|369.33|14
1648516800000|2022-03-29 01:20:00|372.24|369.34|372.45|369.55|372.64|369.74|372.24|369.34|25
1648516810000|2022-03-29 01:20:10|372.44|369.54|372.42|369.52|372.55|369.65|372.27|369.37|26
1648516820000|2022-03-29 01:20:20|372.44|369.54|372.32|369.42|372.44|369.54|372.32|369.42|12
1648516830000|2022-03-29 01:20:30|372.29|369.39|372.3|369.4|372.3|369.4|372.25|369.35|7
1648516840000|2022-03-29 01:20:40|372.31|369.41|372.33|369.43|372.33|369.43|372.3|369.4|5
1648516850000|2022-03-29 01:20:50|372.32|369.42|372.42|369.52|372.43|369.53|372.32|369.42|16
1648516860000|2022-03-29 01:21:00|372.37|369.47|372.31|369.41|372.37|369.47|372.3|369.4|10
1648516870000|2022-03-29 01:21:10|372.32|369.42|372.34|369.44|372.4|369.5|372.3|369.4|10
1648516880000|2022-03-29 01:21:20|372.37|369.47|372.47|369.57|372.52|369.62|372.37|369.47|20
1648516890000|2022-03-29 01:21:30|372.48|369.58|372.27|369.37|372.49|369.59|372.27|369.37|17
1648516900000|2022-03-29 01:21:40|372.28|369.38|372.27|369.37|372.31|369.41|372.27|369.37|8
1648516910000|2022-03-29 01:21:50|372.29|369.39|372.24|369.34|372.29|369.39|372.22|369.32|9
1648516920000|2022-03-29 01:22:00|372.19|369.29|372.14|369.24|372.21|369.31|372.07|369.17|14
1648516930000|2022-03-29 01:22:10|372.26|369.36|372.2|369.3|372.28|369.38|372.16|369.26|25
1648516940000|2022-03-29 01:22:20|372.19|369.29|372.16|369.26|372.2|369.3|372.16|369.26|12
1648516950000|2022-03-29 01:22:30|372.17|369.27|372.14|369.24|372.17|369.27|372.14|369.24|4
1648516960000|2022-03-29 01:22:40|372.15|369.25|372.15|369.25|372.16|369.26|372.15|369.25|3
1648516970000|2022-03-29 01:22:50|372.17|369.27|372.18|369.28|372.22|369.32|372.14|369.24|17
1648516980000|2022-03-29 01:23:00|372.19|369.29|372.16|369.26|372.19|369.29|372.16|369.26|11
1648516990000|2022-03-29 01:23:10|372.17|369.27|372.13|369.23|372.18|369.28|372.06|369.16|16
1648517000000|2022-03-29 01:23:20|372.14|369.24|372.17|369.27|372.17|369.27|372.13|369.23|6
1648517010000|2022-03-29 01:23:30|372.16|369.26|372.25|369.35|372.27|369.37|372.16|369.26|9
1648517020000|2022-03-29 01:23:40|372.26|369.36|372.32|369.42|372.32|369.42|372.23|369.33|21
1648517030000|2022-03-29 01:23:50|372.3|369.4|372.39|369.49|372.43|369.53|372.3|369.4|25
1648517040000|2022-03-29 01:24:00|372.38|369.48|372.48|369.58|372.52|369.62|372.38|369.48|21
1648517050000|2022-03-29 01:24:10|372.52|369.62|372.51|369.61|372.52|369.62|372.48|369.58|11
1648517060000|2022-03-29 01:24:20|372.56|369.66|372.67|369.77|372.67|369.77|372.56|369.66|6
1648517070000|2022-03-29 01:24:30|372.66|369.76|372.67|369.77|372.69|369.79|372.66|369.76|20
1648517080000|2022-03-29 01:24:40|372.66|369.76|372.67|369.77|372.71|369.81|372.66|369.76|22
1648517090000|2022-03-29 01:24:50|372.66|369.76|372.65|369.75|372.68|369.78|372.63|369.73|9
1648517100000|2022-03-29 01:25:00|372.64|369.74|372.42|369.52|372.66|369.76|372.41|369.51|23
1648517110000|2022-03-29 01:25:10|372.41|369.51|372.28|369.38|372.41|369.51|372.26|369.36|11
1648517120000|2022-03-29 01:25:20|372.29|369.39|372.34|369.44|372.38|369.48|372.29|369.39|18
1648517130000|2022-03-29 01:25:30|372.35|369.45|372.46|369.56|372.48|369.58|372.35|369.45|18
1648517140000|2022-03-29 01:25:40|372.48|369.58|372.49|369.59|372.49|369.59|372.47|369.57|6
1648517150000|2022-03-29 01:25:50|372.47|369.57|372.49|369.59|372.51|369.61|372.44|369.54|17
1648517160000|2022-03-29 01:26:00|372.48|369.58|372.45|369.55|372.52|369.62|372.45|369.55|13
1648517170000|2022-03-29 01:26:10|372.44|369.54|372.31|369.41|372.48|369.58|372.31|369.41|24
1648517180000|2022-03-29 01:26:20|372.3|369.4|372.42|369.52|372.42|369.52|372.3|369.4|12
1648517190000|2022-03-29 01:26:30|372.43|369.53|372.44|369.54|372.46|369.56|372.42|369.52|9
1648517200000|2022-03-29 01:26:40|372.45|369.55|372.45|369.55|372.48|369.58|372.44|369.54|13
1648517210000|2022-03-29 01:26:50|372.47|369.57|372.43|369.53|372.47|369.57|372.43|369.53|14
1648517220000|2022-03-29 01:27:00|372.44|369.54|372.43|369.53|372.45|369.55|372.41|369.51|8
1648517230000|2022-03-29 01:27:10|372.44|369.54|372.47|369.57|372.5|369.6|372.43|369.53|17
1648517240000|2022-03-29 01:27:20|372.48|369.58|372.62|369.72|372.63|369.73|372.48|369.58|20
1648517250000|2022-03-29 01:27:30|372.6|369.7|372.72|369.82|372.79|369.89|372.6|369.7|12
1648517260000|2022-03-29 01:27:40|372.71|369.81|372.76|369.86|372.77|369.87|372.7|369.8|25
1648517270000|2022-03-29 01:27:50|372.77|369.87|372.77|369.87|372.77|369.87|372.73|369.83|5
1648517280000|2022-03-29 01:28:00|372.85|369.95|372.62|369.72|372.86|369.96|372.62|369.72|10
1648517290000|2022-03-29 01:28:10|372.63|369.73|372.61|369.71|372.65|369.75|372.61|369.71|15
1648517300000|2022-03-29 01:28:20|372.6|369.7|372.29|369.39|372.62|369.72|372.29|369.39|24
1648517310000|2022-03-29 01:28:30|372.3|369.4|372.33|369.43|372.33|369.43|372.29|369.39|16
1648517320000|2022-03-29 01:28:40|372.34|369.44|372.5|369.6|372.5|369.6|372.34|369.44|21
1648517330000|2022-03-29 01:28:50|372.52|369.62|372.52|369.62|372.54|369.64|372.49|369.59|12
1648517340000|2022-03-29 01:29:00|372.51|369.61|372.46|369.56|372.51|369.61|372.45|369.55|15
1648517350000|2022-03-29 01:29:10|372.48|369.58|372.41|369.51|372.48|369.58|372.4|369.5|11
1648517360000|2022-03-29 01:29:20|372.42|369.52|372.34|369.44|372.42|369.52|372.32|369.42|10
1648517370000|2022-03-29 01:29:30|372.38|369.48|372.47|369.57|372.47|369.57|372.38|369.48|14
1648517380000|2022-03-29 01:29:40|372.48|369.58|372.58|369.68|372.6|369.7|372.48|369.58|20
1648517390000|2022-03-29 01:29:50|372.55|369.65|372.52|369.62|372.55|369.65|372.5|369.6|14
1648517400000|2022-03-29 01:30:00|372.55|369.65|372.55|369.65|372.56|369.66|372.53|369.63|13
1648517410000|2022-03-29 01:30:10|372.57|369.67|372.55|369.65|372.57|369.67|372.55|369.65|5
1648517420000|2022-03-29 01:30:20|372.54|369.64|372.54|369.64|372.58|369.68|372.54|369.64|11
1648517430000|2022-03-29 01:30:30|372.55|369.65|372.43|369.53|372.57|369.67|372.41|369.51|16
1648517440000|2022-03-29 01:30:40|372.42|369.52|372.23|369.33|372.45|369.55|372.2|369.3|17
1648517450000|2022-03-29 01:30:50|372.27|369.37|372.27|369.37|372.3|369.4|372.23|369.33|18
1648517460000|2022-03-29 01:31:00|372.28|369.38|372.28|369.38|372.29|369.39|372.28|369.38|11
1648517470000|2022-03-29 01:31:10|372.27|369.37|372.21|369.31|372.28|369.38|372.2|369.3|12
1648517480000|2022-03-29 01:31:20|372.2|369.3|372.13|369.23|372.2|369.3|372.13|369.23|11
1648517490000|2022-03-29 01:31:30|372.15|369.25|372.84|369.94|372.89|369.99|372.15|369.25|33
1648517500000|2022-03-29 01:31:40|372.83|369.93|372.73|369.83|372.86|369.96|372.56|369.66|32
1648517510000|2022-03-29 01:31:50|372.74|369.84|372.84|369.94|372.85|369.95|372.7|369.8|19
1648517520000|2022-03-29 01:32:00|372.82|369.92|372.76|369.86|372.82|369.92|372.75|369.85|22
1648517530000|2022-03-29 01:32:10|372.73|369.83|372.75|369.85|372.77|369.87|372.73|369.83|19
1648517540000|2022-03-29 01:32:20|372.79|369.89|372.89|369.99|373|370.1|372.77|369.87|17
1648517550000|2022-03-29 01:32:30|372.9|370|373.22|370.32|373.26|370.36|372.9|370|26
1648517560000|2022-03-29 01:32:40|373.23|370.33|373.28|370.38|373.3|370.4|373.22|370.32|23
1648517570000|2022-03-29 01:32:50|373.24|370.34|373.3|370.4|373.36|370.46|373.24|370.34|16
1648517580000|2022-03-29 01:33:00|373.28|370.38|373.19|370.29|373.37|370.47|373.17|370.27|33
1648517590000|2022-03-29 01:33:10|373.21|370.31|373.2|370.3|373.24|370.34|373.16|370.26|23
1648517600000|2022-03-29 01:33:20|373.18|370.28|373.17|370.27|373.23|370.33|373.14|370.24|22
1648517610000|2022-03-29 01:33:30|373.16|370.26|373.28|370.38|373.29|370.39|373.16|370.26|27
1648517620000|2022-03-29 01:33:40|373.26|370.36|373.3|370.4|373.31|370.41|373.26|370.36|14
1648517630000|2022-03-29 01:33:50|373.29|370.39|373.45|370.55|373.46|370.56|373.29|370.39|25
1648517640000|2022-03-29 01:34:00|373.46|370.56|373.5|370.6|373.5|370.6|373.43|370.53|12
1648517650000|2022-03-29 01:34:10|373.52|370.62|373.5|370.6|373.52|370.62|373.48|370.58|12
1648517660000|2022-03-29 01:34:20|373.51|370.61|373.51|370.61|373.52|370.62|373.5|370.6|5
1648517670000|2022-03-29 01:34:30|373.52|370.62|373.51|370.61|373.52|370.62|373.5|370.6|6
1648517680000|2022-03-29 01:34:40|373.5|370.6|373.51|370.61|373.51|370.61|373.49|370.59|8
1648517690000|2022-03-29 01:34:50|373.52|370.62|373.51|370.61|373.52|370.62|373.5|370.6|5
1648517700000|2022-03-29 01:35:00|373.52|370.62|373.55|370.65|373.57|370.67|373.5|370.6|16
1648517710000|2022-03-29 01:35:10|373.56|370.66|373.6|370.7|373.71|370.81|373.56|370.66|20
1648517720000|2022-03-29 01:35:20|373.61|370.71|373.62|370.72|373.63|370.73|373.59|370.69|13
1648517730000|2022-03-29 01:35:30|373.61|370.71|373.69|370.79|373.83|370.93|373.61|370.71|22
1648517740000|2022-03-29 01:35:40|373.72|370.82|373.74|370.84|373.79|370.89|373.67|370.77|26
1648517750000|2022-03-29 01:35:50|373.7|370.8|373.67|370.77|373.82|370.92|373.66|370.76|25
1648517760000|2022-03-29 01:36:00|373.68|370.78|373.68|370.78|373.69|370.79|373.67|370.77|8
1648517770000|2022-03-29 01:36:10|373.7|370.8|373.74|370.84|373.74|370.84|373.68|370.78|15
1648517780000|2022-03-29 01:36:20|373.75|370.85|373.94|371.04|373.96|371.06|373.73|370.83|27
1648517790000|2022-03-29 01:36:30|373.95|371.05|374.1|371.2|374.2|371.3|373.92|371.02|32
1648517800000|2022-03-29 01:36:40|374.08|371.18|374.22|371.32|374.33|371.43|374.08|371.18|27
1648517810000|2022-03-29 01:36:50|374.2|371.3|374.23|371.33|374.27|371.37|373.99|371.09|32
1648517820000|2022-03-29 01:37:00|374.24|371.34|374.07|371.17|374.24|371.34|374.06|371.16|27
1648517830000|2022-03-29 01:37:10|374.09|371.19|373.88|370.98|374.09|371.19|373.88|370.98|26
1648517840000|2022-03-29 01:37:20|373.87|370.97|374.07|371.17|374.07|371.17|373.82|370.92|19
1648517850000|2022-03-29 01:37:30|374.12|371.22|374.12|371.22|374.16|371.26|374.09|371.19|18
1648517860000|2022-03-29 01:37:40|374.1|371.2|374.05|371.15|374.11|371.21|374.03|371.13|13
1648517870000|2022-03-29 01:37:50|374.04|371.14|374.13|371.23|374.13|371.23|373.9|371|22
1648517880000|2022-03-29 01:38:00|374.15|371.25|374.14|371.24|374.2|371.3|374.12|371.22|21
1648517890000|2022-03-29 01:38:10|374.12|371.22|374.12|371.22|374.14|371.24|374.12|371.22|11
1648517900000|2022-03-29 01:38:20|374.13|371.23|374.14|371.24|374.15|371.25|374.12|371.22|15
1648517910000|2022-03-29 01:38:30|374.13|371.23|374.14|371.24|374.29|371.39|374.12|371.22|16
1648517920000|2022-03-29 01:38:40|374.09|371.19|374.19|371.29|374.23|371.33|374.09|371.19|31
1648517930000|2022-03-29 01:38:50|374.17|371.27|374.19|371.29|374.2|371.3|374.17|371.27|20
1648517940000|2022-03-29 01:39:00|374.2|371.3|374.21|371.31|374.27|371.37|374.16|371.26|26
1648517950000|2022-03-29 01:39:10|374.22|371.32|374.2|371.3|374.22|371.32|374.2|371.3|5
1648517960000|2022-03-29 01:39:20|374.21|371.31|374.07|371.17|374.21|371.31|374.07|371.17|18
1648517970000|2022-03-29 01:39:30|374.08|371.18|374.12|371.22|374.14|371.24|374.08|371.18|11
1648517980000|2022-03-29 01:39:40|374.13|371.23|374.25|371.35|374.25|371.35|374.13|371.23|13
1648517990000|2022-03-29 01:39:50|374.24|371.34|374.44|371.54|374.47|371.57|374.24|371.34|19
1648518000000|2022-03-29 01:40:00|374.43|371.53|374.28|371.38|374.44|371.54|374.28|371.38|23
1648518010000|2022-03-29 01:40:10|374.29|371.39|374.29|371.39|374.3|371.4|374.06|371.16|19
1648518020000|2022-03-29 01:40:20|374.3|371.4|374.29|371.39|374.32|371.42|374.29|371.39|11
1648518030000|2022-03-29 01:40:30|374.3|371.4|374.34|371.44|374.4|371.5|374.3|371.4|26
1648518040000|2022-03-29 01:40:40|374.35|371.45|374.12|371.22|374.35|371.45|374.07|371.17|24
1648518050000|2022-03-29 01:40:50|374.08|371.18|374.09|371.19|374.1|371.2|374.08|371.18|15
1648518060000|2022-03-29 01:41:00|374.05|371.15|373.87|370.97|374.09|371.19|373.87|370.97|27
1648518070000|2022-03-29 01:41:10|373.9|371|373.71|370.81|373.9|371|373.69|370.79|16
1648518080000|2022-03-29 01:41:20|373.7|370.8|373.7|370.8|373.74|370.84|373.44|370.54|29
1648518090000|2022-03-29 01:41:30|373.72|370.82|373.65|370.75|373.85|370.95|373.52|370.62|26
1648518100000|2022-03-29 01:41:40|373.64|370.74|373.91|371.01|373.91|371.01|373.61|370.71|22
1648518110000|2022-03-29 01:41:50|373.93|371.03|373.74|370.84|374.02|371.12|373.62|370.72|27
1648518120000|2022-03-29 01:42:00|373.75|370.85|374.21|371.31|374.21|371.31|373.75|370.85|26
1648518130000|2022-03-29 01:42:10|374.25|371.35|374.37|371.47|374.37|371.47|374.24|371.34|17
1648518140000|2022-03-29 01:42:20|374.43|371.53|374.37|371.47|374.43|371.53|374.28|371.38|23
1648518150000|2022-03-29 01:42:30|374.29|371.39|374.47|371.57|374.51|371.61|374.29|371.39|27
1648518160000|2022-03-29 01:42:40|374.55|371.65|374.58|371.68|374.58|371.68|374.55|371.65|3
1648518170000|2022-03-29 01:42:50|374.57|371.67|374.97|372.07|375.15|372.25|374.57|371.67|24
1648518180000|2022-03-29 01:43:00|375.01|372.11|375.11|372.21|375.21|372.31|374.98|372.08|28
1648518190000|2022-03-29 01:43:10|375.1|372.2|375.23|372.33|375.25|372.35|375.08|372.18|15
1648518200000|2022-03-29 01:43:20|375.22|372.32|375.1|372.2|375.22|372.32|375.08|372.18|18
1648518210000|2022-03-29 01:43:30|375.12|372.22|375.41|372.51|375.42|372.52|375.1|372.2|24
1648518220000|2022-03-29 01:43:40|375.43|372.53|375.38|372.48|375.43|372.53|375.38|372.48|18
1648518230000|2022-03-29 01:43:50|375.41|372.51|375.38|372.48|375.41|372.51|375.35|372.45|21
1648518240000|2022-03-29 01:44:00|375.37|372.47|375.39|372.49|375.4|372.5|375.3|372.4|21
1648518250000|2022-03-29 01:44:10|375.38|372.48|375.3|372.4|375.38|372.48|375.3|372.4|21
1648518260000|2022-03-29 01:44:20|375.31|372.41|375.35|372.45|375.37|372.47|375.25|372.35|21
1648518270000|2022-03-29 01:44:30|375.34|372.44|375.35|372.45|375.38|372.48|375.31|372.41|13
1648518280000|2022-03-29 01:44:40|375.36|372.46|375.39|372.49|375.43|372.53|375.36|372.46|11
1648518290000|2022-03-29 01:44:50|375.38|372.48|374.54|371.64|375.38|372.48|374.53|371.63|28
1648518300000|2022-03-29 01:45:00|374.53|371.63|374.91|372.01|374.98|372.08|374.53|371.63|30
1648518310000|2022-03-29 01:45:10|374.9|372|375.16|372.26|375.18|372.28|374.88|371.98|23
1648518320000|2022-03-29 01:45:20|375.17|372.27|375.13|372.23|375.18|372.28|375.11|372.21|22
1648518330000|2022-03-29 01:45:30|375.15|372.25|375.21|372.31|375.25|372.35|375.13|372.23|16
1648518340000|2022-03-29 01:45:40|375.22|372.32|375.3|372.4|375.35|372.45|375.21|372.31|17
1648518350000|2022-03-29 01:45:50|375.31|372.41|375.34|372.44|375.38|372.48|375.31|372.41|15
1648518360000|2022-03-29 01:46:00|375.35|372.45|375.53|372.63|375.54|372.64|375.35|372.45|28
1648518370000|2022-03-29 01:46:10|375.46|372.56|375.55|372.65|375.6|372.7|375.41|372.51|25
1648518380000|2022-03-29 01:46:20|375.56|372.66|375.57|372.67|375.61|372.71|375.52|372.62|23
1648518390000|2022-03-29 01:46:30|375.55|372.65|375.51|372.61|375.58|372.68|375.51|372.61|21
1648518400000|2022-03-29 01:46:40|375.55|372.65|375.57|372.67|375.58|372.68|375.48|372.58|20
1648518410000|2022-03-29 01:46:50|375.58|372.68|375.53|372.63|375.59|372.69|375.52|372.62|20
1648518420000|2022-03-29 01:47:00|375.52|372.62|375.5|372.6|375.57|372.67|375.47|372.57|21
1648518430000|2022-03-29 01:47:10|375.52|372.62|375.48|372.58|375.52|372.62|375.42|372.52|9
1648518440000|2022-03-29 01:47:20|375.47|372.57|375.51|372.61|375.54|372.64|375.44|372.54|19
1648518450000|2022-03-29 01:47:30|375.52|372.62|375.51|372.61|375.53|372.63|375.43|372.53|11
1648518460000|2022-03-29 01:47:40|375.49|372.59|375.56|372.66|375.59|372.69|375.48|372.58|28
1648518470000|2022-03-29 01:47:50|375.57|372.67|375.58|372.68|375.59|372.69|375.52|372.62|19
1648518480000|2022-03-29 01:48:00|375.55|372.65|375.57|372.67|375.58|372.68|375.49|372.59|16
1648518490000|2022-03-29 01:48:10|375.53|372.63|375.67|372.77|375.67|372.77|375.53|372.63|14
1648518500000|2022-03-29 01:48:20|375.66|372.76|375.69|372.79|375.74|372.84|375.62|372.72|23
1648518510000|2022-03-29 01:48:30|375.62|372.72|375.77|372.87|375.77|372.87|375.62|372.72|19
1648518520000|2022-03-29 01:48:40|375.75|372.85|375.66|372.76|375.77|372.87|375.62|372.72|24
1648518530000|2022-03-29 01:48:50|375.65|372.75|375.6|372.7|375.67|372.77|375.58|372.68|24
1648518540000|2022-03-29 01:49:00|375.59|372.69|375.58|372.68|375.62|372.72|375.58|372.68|18
1648518550000|2022-03-29 01:49:10|375.57|372.67|375.56|372.66|375.62|372.72|375.47|372.57|18
1648518560000|2022-03-29 01:49:20|375.55|372.65|375.5|372.6|375.55|372.65|375.45|372.55|20
1648518570000|2022-03-29 01:49:30|375.49|372.59|375.43|372.53|375.52|372.62|375.43|372.53|18
1648518580000|2022-03-29 01:49:40|375.42|372.52|375.44|372.54|375.44|372.54|375.41|372.51|10
1648518590000|2022-03-29 01:49:50|375.43|372.53|375.47|372.57|375.48|372.58|375.42|372.52|13
1648518600000|2022-03-29 01:50:00|375.46|372.56|375.61|372.71|375.66|372.76|375.46|372.56|16
1648518610000|2022-03-29 01:50:10|375.56|372.66|375.55|372.65|375.56|372.66|375.52|372.62|11
1648518620000|2022-03-29 01:50:20|375.54|372.64|375.68|372.78|375.68|372.78|375.52|372.62|15
1648518630000|2022-03-29 01:50:30|375.67|372.77|375.7|372.8|375.75|372.85|375.65|372.75|17
1648518640000|2022-03-29 01:50:40|375.71|372.81|375.82|372.92|375.88|372.98|375.65|372.75|31
1648518650000|2022-03-29 01:50:50|375.85|372.95|375.82|372.92|375.88|372.98|375.81|372.91|29
1648518660000|2022-03-29 01:51:00|375.8|372.9|375.84|372.94|375.86|372.96|375.72|372.82|25
1648518670000|2022-03-29 01:51:10|375.83|372.93|375.85|372.95|375.85|372.95|375.82|372.92|5
1648518680000|2022-03-29 01:51:20|375.84|372.94|375.84|372.94|375.86|372.96|375.83|372.93|14
1648518690000|2022-03-29 01:51:30|375.85|372.95|375.86|372.96|375.91|373.01|375.84|372.94|19
1648518700000|2022-03-29 01:51:40|375.88|372.98|375.76|372.86|375.88|372.98|375.76|372.86|20
1648518710000|2022-03-29 01:51:50|375.77|372.87|375.74|372.84|375.85|372.95|375.73|372.83|21
1648518720000|2022-03-29 01:52:00|375.75|372.85|375.77|372.87|375.79|372.89|375.73|372.83|21
1648518730000|2022-03-29 01:52:10|375.74|372.84|375.75|372.85|375.77|372.87|375.73|372.83|12
1648518740000|2022-03-29 01:52:20|375.76|372.86|375.71|372.81|375.76|372.86|375.58|372.68|27
1648518750000|2022-03-29 01:52:30|375.72|372.82|375.78|372.88|375.78|372.88|375.7|372.8|20
1648518760000|2022-03-29 01:52:40|375.77|372.87|375.9|373|375.94|373.04|375.77|372.87|20
1648518770000|2022-03-29 01:52:50|375.91|373.01|375.84|372.94|375.96|373.06|375.81|372.91|27
1648518780000|2022-03-29 01:53:00|375.86|372.96|375.79|372.89|375.9|373|375.79|372.89|16
1648518790000|2022-03-29 01:53:10|375.74|372.84|375.68|372.78|375.76|372.86|375.68|372.78|13
1648518800000|2022-03-29 01:53:20|375.69|372.79|375.59|372.69|375.7|372.8|375.59|372.69|7
1648518810000|2022-03-29 01:53:30|375.61|372.71|375.75|372.85|375.77|372.87|375.59|372.69|12
1648518820000|2022-03-29 01:53:40|375.73|372.83|375.71|372.81|375.73|372.83|375.7|372.8|15
1648518830000|2022-03-29 01:53:50|375.7|372.8|375.71|372.81|375.74|372.84|375.7|372.8|8
1648518840000|2022-03-29 01:54:00|375.72|372.82|375.66|372.76|375.72|372.82|375.63|372.73|12
1648518850000|2022-03-29 01:54:10|375.65|372.75|375.66|372.76|375.67|372.77|375.64|372.74|11
1648518860000|2022-03-29 01:54:20|375.65|372.75|375.67|372.77|375.67|372.77|375.6|372.7|16
1648518870000|2022-03-29 01:54:30|375.68|372.78|375.73|372.83|375.74|372.84|375.67|372.77|10
1648518880000|2022-03-29 01:54:40|375.74|372.84|375.76|372.86|375.79|372.89|375.71|372.81|10
1648518890000|2022-03-29 01:54:50|375.75|372.85|375.74|372.84|375.76|372.86|375.74|372.84|5
1648518900000|2022-03-29 01:55:00|375.75|372.85|375.63|372.73|375.75|372.85|375.63|372.73|11
1648518910000|2022-03-29 01:55:10|375.66|372.76|375.63|372.73|375.67|372.77|375.63|372.73|15
1648518920000|2022-03-29 01:55:20|375.58|372.68|375.59|372.69|375.65|372.75|375.58|372.68|9
1648518930000|2022-03-29 01:55:30|375.6|372.7|375.63|372.73|375.66|372.76|375.57|372.67|19
1648518940000|2022-03-29 01:55:40|375.64|372.74|375.69|372.79|375.7|372.8|375.64|372.74|6
1648518950000|2022-03-29 01:55:50|375.68|372.78|375.6|372.7|375.68|372.78|375.58|372.68|8
1648518960000|2022-03-29 01:56:00|375.59|372.69|375.62|372.72|375.62|372.72|375.59|372.69|5
1648518970000|2022-03-29 01:56:10|375.61|372.71|375.61|372.71|375.62|372.72|375.6|372.7|5
1648518980000|2022-03-29 01:56:20|375.6|372.7|375.58|372.68|375.61|372.71|375.58|372.68|5
1648518990000|2022-03-29 01:56:30|375.59|372.69|375.56|372.66|375.59|372.69|375.55|372.65|4
1648519000000|2022-03-29 01:56:40|375.55|372.65|375.5|372.6|375.55|372.65|375.5|372.6|5
1648519010000|2022-03-29 01:56:50|375.52|372.62|375.48|372.58|375.52|372.62|375.47|372.57|7
1648519020000|2022-03-29 01:57:00|375.51|372.61|375.47|372.57|375.51|372.61|375.44|372.54|11
1648519030000|2022-03-29 01:57:10|375.46|372.56|375.42|372.52|375.46|372.56|375.42|372.52|8
1648519040000|2022-03-29 01:57:20|375.4|372.5|375.41|372.51|375.41|372.51|375.4|372.5|4
1648519050000|2022-03-29 01:57:30|375.4|372.5|375.51|372.61|375.51|372.61|375.4|372.5|14
1648519060000|2022-03-29 01:57:40|375.52|372.62|375.62|372.72|375.67|372.77|375.52|372.62|21
1648519070000|2022-03-29 01:57:50|375.63|372.73|375.6|372.7|375.64|372.74|375.58|372.68|10
1648519080000|2022-03-29 01:58:00|375.61|372.71|375.63|372.73|375.63|372.73|375.59|372.69|11
1648519090000|2022-03-29 01:58:10|375.64|372.74|375.75|372.85|375.77|372.87|375.64|372.74|12
1648519100000|2022-03-29 01:58:20|375.76|372.86|375.67|372.77|375.79|372.89|375.67|372.77|19
1648519110000|2022-03-29 01:58:30|375.64|372.74|375.83|372.93|375.88|372.98|375.47|372.57|27
1648519120000|2022-03-29 01:58:40|375.76|372.86|375.78|372.88|375.83|372.93|375.74|372.84|19
1648519130000|2022-03-29 01:58:50|375.77|372.87|375.8|372.9|375.81|372.91|375.75|372.85|22
1648519140000|2022-03-29 01:59:00|375.76|372.86|375.97|373.07|376.01|373.11|375.76|372.86|25
1648519150000|2022-03-29 01:59:10|375.98|373.08|375.87|372.97|376.02|373.12|375.87|372.97|29
1648519160000|2022-03-29 01:59:20|375.82|372.92|375.79|372.89|375.82|372.92|375.7|372.8|23
1648519170000|2022-03-29 01:59:30|375.78|372.88|375.98|373.08|376.03|373.13|375.76|372.86|33
1648519180000|2022-03-29 01:59:40|375.97|373.07|375.99|373.09|376.01|373.11|375.96|373.06|15
1648519190000|2022-03-29 01:59:50|376|373.1|376.02|373.12|376.02|373.12|375.88|372.98|23
1648519200000|2022-03-29 02:00:00|376.03|373.13|375.91|373.01|376.19|373.29|375.91|373.01|21
1648519210000|2022-03-29 02:00:10|375.9|373|376.01|373.11|376.03|373.13|375.85|372.95|17
1648519220000|2022-03-29 02:00:20|376|373.1|376.11|373.21|376.11|373.21|376|373.1|24
1648519230000|2022-03-29 02:00:30|376.08|373.18|376.18|373.28|376.23|373.33|376.07|373.17|24
1648519240000|2022-03-29 02:00:40|376.2|373.3|375.94|373.04|376.2|373.3|375.94|373.04|26
1648519250000|2022-03-29 02:00:50|375.93|373.03|376.01|373.11|376.01|373.11|375.66|372.76|26
1648519260000|2022-03-29 02:01:00|375.98|373.08|376.08|373.18|376.13|373.23|375.96|373.06|30
1648519270000|2022-03-29 02:01:10|376.09|373.19|376.1|373.2|376.11|373.21|376.08|373.18|18
1648519280000|2022-03-29 02:01:20|376.09|373.19|376.05|373.15|376.09|373.19|376.04|373.14|9
1648519290000|2022-03-29 02:01:30|376.06|373.16|375.97|373.07|376.08|373.18|375.93|373.03|20
1648519300000|2022-03-29 02:01:40|375.95|373.05|375.77|372.87|375.98|373.08|375.69|372.79|24
1648519310000|2022-03-29 02:01:50|375.75|372.85|375.75|372.85|375.81|372.91|375.72|372.82|28
1648519320000|2022-03-29 02:02:00|375.73|372.83|375.69|372.79|375.81|372.91|375.69|372.79|24
1648519330000|2022-03-29 02:02:10|375.7|372.8|375.62|372.72|375.72|372.82|375.62|372.72|27
1648519340000|2022-03-29 02:02:20|375.63|372.73|375.63|372.73|375.7|372.8|375.6|372.7|27
1648519350000|2022-03-29 02:02:30|375.7|372.8|375.66|372.76|375.7|372.8|375.59|372.69|17
1648519360000|2022-03-29 02:02:40|375.61|372.71|375.64|372.74|375.68|372.78|375.56|372.66|27
1648519370000|2022-03-29 02:02:50|375.66|372.76|375.63|372.73|375.68|372.78|375.6|372.7|18
1648519380000|2022-03-29 02:03:00|375.59|372.69|375.56|372.66|375.64|372.74|375.47|372.57|26
1648519390000|2022-03-29 02:03:10|375.52|372.62|375.42|372.52|375.52|372.62|375.37|372.47|24
1648519400000|2022-03-29 02:03:20|375.43|372.53|375.42|372.52|375.44|372.54|375.39|372.49|18
1648519410000|2022-03-29 02:03:30|375.41|372.51|375.43|372.53|375.45|372.55|375.41|372.51|12
1648519420000|2022-03-29 02:03:40|375.42|372.52|375.39|372.49|375.44|372.54|375.39|372.49|20
1648519430000|2022-03-29 02:03:50|375.41|372.51|375.3|372.4|375.43|372.53|375.27|372.37|21
1648519440000|2022-03-29 02:04:00|375.31|372.41|375.32|372.42|375.33|372.43|375.3|372.4|17
1648519450000|2022-03-29 02:04:10|375.34|372.44|375.32|372.42|375.37|372.47|375.29|372.39|20
1648519460000|2022-03-29 02:04:20|375.33|372.43|375.35|372.45|375.38|372.48|375.33|372.43|16
1648519470000|2022-03-29 02:04:30|375.33|372.43|375.34|372.44|375.34|372.44|375.32|372.42|6
1648519480000|2022-03-29 02:04:40|375.33|372.43|375.33|372.43|375.36|372.46|375.3|372.4|8
1648519490000|2022-03-29 02:04:50|375.34|372.44|375.34|372.44|375.34|372.44|375.34|372.44|1
1648519500000|2022-03-29 02:05:00|375.33|372.43|375.11|372.21|375.33|372.43|375.1|372.2|13
1648519510000|2022-03-29 02:05:10|375.12|372.22|375.11|372.21|375.14|372.24|375.09|372.19|21
1648519520000|2022-03-29 02:05:20|375.12|372.22|375.11|372.21|375.12|372.22|375.09|372.19|6
1648519530000|2022-03-29 02:05:30|375.1|372.2|375.12|372.22|375.16|372.26|375.1|372.2|11
1648519540000|2022-03-29 02:05:40|375.13|372.23|375.14|372.24|375.17|372.27|375.12|372.22|16
1648519550000|2022-03-29 02:05:50|375.15|372.25|375.52|372.62|375.54|372.64|375.12|372.22|26
1648519560000|2022-03-29 02:06:00|375.51|372.61|375.6|372.7|375.63|372.73|375.51|372.61|23
1648519570000|2022-03-29 02:06:10|375.62|372.72|375.59|372.69|375.66|372.76|375.55|372.65|25
1648519580000|2022-03-29 02:06:20|375.61|372.71|375.61|372.71|375.64|372.74|375.57|372.67|23
1648519590000|2022-03-29 02:06:30|375.6|372.7|375.57|372.67|375.63|372.73|375.57|372.67|17
1648519600000|2022-03-29 02:06:40|375.61|372.71|375.62|372.72|375.64|372.74|375.58|372.68|19
1648519610000|2022-03-29 02:06:50|375.63|372.73|375.67|372.77|375.68|372.78|375.62|372.72|10
1648519620000|2022-03-29 02:07:00|375.65|372.75|375.56|372.66|375.65|372.75|375.54|372.64|20
1648519630000|2022-03-29 02:07:10|375.55|372.65|375.53|372.63|375.57|372.67|375.53|372.63|17
1648519640000|2022-03-29 02:07:20|375.54|372.64|375.53|372.63|375.59|372.69|375.51|372.61|20
1648519650000|2022-03-29 02:07:30|375.52|372.62|375.52|372.62|375.53|372.63|375.49|372.59|6
1648519660000|2022-03-29 02:07:40|375.53|372.63|375.5|372.6|375.53|372.63|375.49|372.59|16
1648519670000|2022-03-29 02:07:50|375.51|372.61|375.46|372.56|375.52|372.62|375.44|372.54|17
1648519680000|2022-03-29 02:08:00|375.47|372.57|375.42|372.52|375.5|372.6|375.37|372.47|25
1648519690000|2022-03-29 02:08:10|375.41|372.51|375.31|372.41|375.46|372.56|375.3|372.4|23
1648519700000|2022-03-29 02:08:20|375.33|372.43|375.41|372.51|375.53|372.63|375.3|372.4|30
1648519710000|2022-03-29 02:08:30|375.4|372.5|375.3|372.4|375.4|372.5|375.29|372.39|17
1648519720000|2022-03-29 02:08:40|375.29|372.39|375.35|372.45|375.38|372.48|375.29|372.39|23
1648519730000|2022-03-29 02:08:50|375.36|372.46|375.35|372.45|375.36|372.46|375.34|372.44|12
1648519740000|2022-03-29 02:09:00|375.34|372.44|375.33|372.43|375.37|372.47|375.33|372.43|11
1648519750000|2022-03-29 02:09:10|375.34|372.44|375.37|372.47|375.4|372.5|375.33|372.43|19
1648519760000|2022-03-29 02:09:20|375.34|372.44|375.39|372.49|375.45|372.55|375.34|372.44|21
1648519770000|2022-03-29 02:09:30|375.4|372.5|375.32|372.42|375.45|372.55|375.3|372.4|21
1648519780000|2022-03-29 02:09:40|375.33|372.43|375.33|372.43|375.37|372.47|375.26|372.36|19
1648519790000|2022-03-29 02:09:50|375.32|372.42|375.27|372.37|375.33|372.43|375.26|372.36|13
1648519800000|2022-03-29 02:10:00|375.33|372.43|375.19|372.29|375.33|372.43|375.19|372.29|20
1648519810000|2022-03-29 02:10:10|375.14|372.24|375.13|372.23|375.19|372.29|375.09|372.19|18
1648519820000|2022-03-29 02:10:20|375.14|372.24|375.17|372.27|375.19|372.29|375.1|372.2|15
1648519830000|2022-03-29 02:10:30|375.16|372.26|375.37|372.47|375.39|372.49|375.16|372.26|17
1648519840000|2022-03-29 02:10:40|375.36|372.46|375.35|372.45|375.39|372.49|375.34|372.44|18
1648519850000|2022-03-29 02:10:50|375.36|372.46|375.28|372.38|375.38|372.48|375.23|372.33|27
1648519860000|2022-03-29 02:11:00|375.27|372.37|375.29|372.39|375.32|372.42|375.23|372.33|19
1648519870000|2022-03-29 02:11:10|375.31|372.41|375.34|372.44|375.36|372.46|375.29|372.39|21
1648519880000|2022-03-29 02:11:20|375.35|372.45|375.34|372.44|375.38|372.48|375.32|372.42|19
1648519890000|2022-03-29 02:11:30|375.35|372.45|375.32|372.42|375.36|372.46|375.29|372.39|23
1648519900000|2022-03-29 02:11:40|375.33|372.43|375.33|372.43|375.35|372.45|375.31|372.41|10
1648519920000|2022-03-29 02:12:00|375.32|372.42|375.39|372.49|375.4|372.5|375.32|372.42|17
1648519930000|2022-03-29 02:12:10|375.38|372.48|375.34|372.44|375.41|372.51|375.34|372.44|26
1648519940000|2022-03-29 02:12:20|375.35|372.45|375.24|372.34|375.38|372.48|375.23|372.33|25
1648519950000|2022-03-29 02:12:30|375.23|372.33|375.11|372.21|375.25|372.35|375.11|372.21|18
1648519960000|2022-03-29 02:12:40|375.13|372.23|375.24|372.34|375.24|372.34|375.13|372.23|21
1648519970000|2022-03-29 02:12:50|375.23|372.33|375.19|372.29|375.23|372.33|375.18|372.28|18
1648519980000|2022-03-29 02:13:00|375.2|372.3|375.2|372.3|375.26|372.36|375.17|372.27|12
1648519990000|2022-03-29 02:13:10|375.23|372.33|375.08|372.18|375.23|372.33|375.04|372.14|29
1648520000000|2022-03-29 02:13:20|375.02|372.12|375.02|372.12|375.06|372.16|375.01|372.11|14
1648520010000|2022-03-29 02:13:30|375.01|372.11|374.82|371.92|375.06|372.16|374.82|371.92|28
1648520020000|2022-03-29 02:13:40|374.81|371.91|374.93|372.03|374.93|372.03|374.81|371.91|19
1648520030000|2022-03-29 02:13:50|374.91|372.01|374.96|372.06|374.96|372.06|374.9|372|16
1648520040000|2022-03-29 02:14:00|374.97|372.07|374.95|372.05|374.98|372.08|374.95|372.05|13
1648520050000|2022-03-29 02:14:10|374.96|372.06|374.76|371.86|374.96|372.06|374.7|371.8|10
1648520060000|2022-03-29 02:14:20|374.73|371.83|374.75|371.85|374.77|371.87|374.71|371.81|24
1648520070000|2022-03-29 02:14:30|374.58|371.68|374.48|371.58|374.6|371.7|374.47|371.57|21
1648520080000|2022-03-29 02:14:40|374.49|371.59|374.54|371.64|374.59|371.69|374.49|371.59|27
1648520090000|2022-03-29 02:14:50|374.53|371.63|374.45|371.55|374.57|371.67|374.42|371.52|24
1648520100000|2022-03-29 02:15:00|374.46|371.56|374.43|371.53|374.5|371.6|374.42|371.52|24
1648520110000|2022-03-29 02:15:10|374.46|371.56|374.46|371.56|374.47|371.57|374.41|371.51|22
1648520120000|2022-03-29 02:15:20|374.45|371.55|374.38|371.48|374.45|371.55|374.37|371.47|5
1648520130000|2022-03-29 02:15:30|374.41|371.51|374.47|371.57|374.48|371.58|374.39|371.49|14
1648520140000|2022-03-29 02:15:40|374.48|371.58|374.5|371.6|374.53|371.63|374.46|371.56|27
1648520150000|2022-03-29 02:15:50|374.49|371.59|374.48|371.58|374.52|371.62|374.45|371.55|20
1648520160000|2022-03-29 02:16:00|374.49|371.59|374.37|371.47|374.5|371.6|374.34|371.44|18
1648520170000|2022-03-29 02:16:10|374.34|371.44|374.27|371.37|374.38|371.48|374.22|371.32|24
1648520180000|2022-03-29 02:16:20|374.3|371.4|374.24|371.34|374.32|371.42|374.15|371.25|30
1648520190000|2022-03-29 02:16:30|374.25|371.35|374.22|371.32|374.27|371.37|374.16|371.26|26
1648520200000|2022-03-29 02:16:40|374.18|371.28|373.95|371.05|374.22|371.32|373.95|371.05|26
1648520210000|2022-03-29 02:16:50|373.96|371.06|373.8|370.9|374.05|371.15|373.8|370.9|22
1648520220000|2022-03-29 02:17:00|373.82|370.92|373.9|371|374.08|371.18|373.81|370.91|22
1648520230000|2022-03-29 02:17:10|373.89|370.99|374.31|371.41|374.35|371.45|373.89|370.99|33
1648520240000|2022-03-29 02:17:20|374.36|371.46|374.26|371.36|374.36|371.46|374.08|371.18|30
1648520250000|2022-03-29 02:17:30|374.25|371.35|374.13|371.23|374.37|371.47|374.1|371.2|28
1648520260000|2022-03-29 02:17:40|374.14|371.24|374.14|371.24|374.18|371.28|374.11|371.21|21
1648520270000|2022-03-29 02:17:50|374.16|371.26|374.25|371.35|374.27|371.37|374.08|371.18|24
1648520280000|2022-03-29 02:18:00|374.29|371.39|374.42|371.52|374.43|371.53|374.29|371.39|25
1648520290000|2022-03-29 02:18:10|374.36|371.46|374.46|371.56|374.46|371.56|374.29|371.39|29
1648520300000|2022-03-29 02:18:20|374.41|371.51|374.6|371.7|374.6|371.7|374.41|371.51|24
1648520310000|2022-03-29 02:18:30|374.5|371.6|374.76|371.86|374.85|371.95|374.49|371.59|33
1648520320000|2022-03-29 02:18:40|374.77|371.87|374.61|371.71|374.83|371.93|374.59|371.69|35
1648520330000|2022-03-29 02:18:50|374.62|371.72|374.56|371.66|374.64|371.74|374.52|371.62|27
1648520340000|2022-03-29 02:19:00|374.54|371.64|374.49|371.59|374.56|371.66|374.48|371.58|23
1648520350000|2022-03-29 02:19:10|374.5|371.6|374.39|371.49|374.52|371.62|374.38|371.48|19
1648520360000|2022-03-29 02:19:20|374.38|371.48|374.44|371.54|374.44|371.54|374.38|371.48|17
1648520370000|2022-03-29 02:19:30|374.43|371.53|374.68|371.78|374.69|371.79|374.43|371.53|25
1648520380000|2022-03-29 02:19:40|374.63|371.73|374.74|371.84|374.75|371.85|374.63|371.73|28
1648520390000|2022-03-29 02:19:50|374.69|371.79|374.65|371.75|374.73|371.83|374.61|371.71|19
1648520400000|2022-03-29 02:20:00|374.61|371.71|374.63|371.73|374.67|371.77|374.61|371.71|23
1648520410000|2022-03-29 02:20:10|374.66|371.76|374.61|371.71|374.68|371.78|374.61|371.71|18
1648520420000|2022-03-29 02:20:20|374.62|371.72|374.7|371.8|374.73|371.83|374.62|371.72|15
1648520430000|2022-03-29 02:20:30|374.72|371.82|374.73|371.83|374.76|371.86|374.69|371.79|23
1648520440000|2022-03-29 02:20:40|374.71|371.81|374.7|371.8|374.75|371.85|374.68|371.78|29
1648520450000|2022-03-29 02:20:50|374.71|371.81|374.68|371.78|374.75|371.85|374.67|371.77|25
1648520460000|2022-03-29 02:21:00|374.69|371.79|374.7|371.8|374.74|371.84|374.67|371.77|20
1648520470000|2022-03-29 02:21:10|374.69|371.79|374.68|371.78|374.7|371.8|374.62|371.72|20
1648520480000|2022-03-29 02:21:20|374.61|371.71|374.61|371.71|374.65|371.75|374.57|371.67|25
1648520490000|2022-03-29 02:21:30|374.64|371.74|374.63|371.73|374.66|371.76|374.61|371.71|17
1648520500000|2022-03-29 02:21:40|374.62|371.72|374.58|371.68|374.64|371.74|374.58|371.68|10
1648520510000|2022-03-29 02:21:50|374.59|371.69|374.76|371.86|374.76|371.86|374.59|371.69|23
1648520520000|2022-03-29 02:22:00|374.75|371.85|374.74|371.84|374.79|371.89|374.72|371.82|17
1648520530000|2022-03-29 02:22:10|374.78|371.88|374.61|371.71|374.78|371.88|374.58|371.68|23
1648520540000|2022-03-29 02:22:20|374.66|371.76|374.67|371.77|374.67|371.77|374.59|371.69|31
1648520550000|2022-03-29 02:22:30|374.68|371.78|374.73|371.83|374.78|371.88|374.68|371.78|19
1648520560000|2022-03-29 02:22:40|374.72|371.82|374.69|371.79|374.75|371.85|374.69|371.79|10
1648520570000|2022-03-29 02:22:50|374.73|371.83|374.67|371.77|374.73|371.83|374.66|371.76|13
1648520580000|2022-03-29 02:23:00|374.68|371.78|374.71|371.81|374.73|371.83|374.64|371.74|19
1648520590000|2022-03-29 02:23:10|374.72|371.82|374.67|371.77|374.75|371.85|374.66|371.76|24
1648520600000|2022-03-29 02:23:20|374.69|371.79|374.75|371.85|374.78|371.88|374.69|371.79|27
1648520610000|2022-03-29 02:23:30|374.72|371.82|374.8|371.9|374.8|371.9|374.72|371.82|15
1648520620000|2022-03-29 02:23:40|374.75|371.85|374.75|371.85|374.79|371.89|374.74|371.84|18
1648520630000|2022-03-29 02:23:50|374.79|371.89|374.76|371.86|374.79|371.89|374.74|371.84|16
1648520640000|2022-03-29 02:24:00|374.74|371.84|374.75|371.85|374.8|371.9|374.74|371.84|19
1648520650000|2022-03-29 02:24:10|374.78|371.88|374.85|371.95|374.85|371.95|374.78|371.88|4
1648520660000|2022-03-29 02:24:20|374.83|371.93|374.87|371.97|374.88|371.98|374.81|371.91|26
1648520670000|2022-03-29 02:24:30|374.86|371.96|374.82|371.92|374.86|371.96|374.73|371.83|23
1648520680000|2022-03-29 02:24:40|374.81|371.91|374.82|371.92|374.84|371.94|374.79|371.89|14
1648520690000|2022-03-29 02:24:50|374.81|371.91|374.77|371.87|374.82|371.92|374.76|371.86|20
1648520700000|2022-03-29 02:25:00|374.78|371.88|374.86|371.96|374.92|372.02|374.78|371.88|25
1648520710000|2022-03-29 02:25:10|374.87|371.97|374.84|371.94|374.88|371.98|374.84|371.94|8
1648520720000|2022-03-29 02:25:20|374.85|371.95|374.88|371.98|374.88|371.98|374.83|371.93|17
1648520730000|2022-03-29 02:25:30|374.89|371.99|374.87|371.97|374.89|371.99|374.84|371.94|16
1648520740000|2022-03-29 02:25:40|374.86|371.96|374.81|371.91|374.91|372.01|374.81|371.91|19
1648520750000|2022-03-29 02:25:50|374.82|371.92|374.88|371.98|374.89|371.99|374.8|371.9|16
1648520760000|2022-03-29 02:26:00|374.89|371.99|374.89|371.99|374.9|372|374.85|371.95|10
1648520770000|2022-03-29 02:26:10|374.86|371.96|374.86|371.96|374.87|371.97|374.86|371.96|5
1648520780000|2022-03-29 02:26:20|374.85|371.95|374.85|371.95|374.89|371.99|374.85|371.95|11
1648520790000|2022-03-29 02:26:30|374.83|371.93|374.86|371.96|374.87|371.97|374.82|371.92|10
1648520800000|2022-03-29 02:26:40|374.88|371.98|374.89|371.99|374.92|372.02|374.86|371.96|20
1648520810000|2022-03-29 02:26:50|374.93|372.03|375.02|372.12|375.03|372.13|374.93|372.03|22
1648520820000|2022-03-29 02:27:00|374.95|372.05|374.95|372.05|375.05|372.15|374.95|372.05|12
1648520830000|2022-03-29 02:27:10|374.96|372.06|375.02|372.12|375.04|372.14|374.95|372.05|19
1648520840000|2022-03-29 02:27:20|375.03|372.13|374.99|372.09|375.2|372.3|374.99|372.09|26
1648520850000|2022-03-29 02:27:30|374.98|372.08|374.81|371.91|374.98|372.08|374.81|371.91|17
1648520860000|2022-03-29 02:27:40|374.83|371.93|374.82|371.92|374.92|372.02|374.75|371.85|29
1648520870000|2022-03-29 02:27:50|374.72|371.82|374.81|371.91|374.89|371.99|374.72|371.82|34
1648520880000|2022-03-29 02:28:00|374.82|371.92|374.88|371.98|374.88|371.98|374.76|371.86|24
1648520890000|2022-03-29 02:28:10|374.86|371.96|374.76|371.86|374.88|371.98|374.76|371.86|12
1648520900000|2022-03-29 02:28:20|374.7|371.8|374.82|371.92|374.82|371.92|374.7|371.8|18
1648520910000|2022-03-29 02:28:30|374.71|371.81|374.67|371.77|374.72|371.82|374.65|371.75|20
1648520920000|2022-03-29 02:28:40|374.66|371.76|374.64|371.74|374.71|371.81|374.64|371.74|22
1648520930000|2022-03-29 02:28:50|374.66|371.76|374.72|371.82|374.74|371.84|374.65|371.75|23
1648520940000|2022-03-29 02:29:00|374.69|371.79|374.71|371.81|374.76|371.86|374.64|371.74|23
1648520950000|2022-03-29 02:29:10|374.72|371.82|374.67|371.77|374.78|371.88|374.67|371.77|25
1648520960000|2022-03-29 02:29:20|374.69|371.79|374.7|371.8|374.73|371.83|374.61|371.71|27
1648520970000|2022-03-29 02:29:30|374.75|371.85|374.77|371.87|374.78|371.88|374.73|371.83|20
1648520980000|2022-03-29 02:29:40|374.78|371.88|374.84|371.94|374.84|371.94|374.76|371.86|22
1648520990000|2022-03-29 02:29:50|374.86|371.96|374.88|371.98|374.92|372.02|374.86|371.96|12
1648521000000|2022-03-29 02:30:00|374.89|371.99|375.07|372.17|375.07|372.17|374.88|371.98|27
1648521010000|2022-03-29 02:30:10|375.04|372.14|375.11|372.21|375.17|372.27|375.03|372.13|29
1648521020000|2022-03-29 02:30:20|375.12|372.22|375.16|372.26|375.18|372.28|375.11|372.21|19
1648521030000|2022-03-29 02:30:30|375.15|372.25|375.15|372.25|375.18|372.28|375.12|372.22|19
1648521040000|2022-03-29 02:30:40|375.14|372.24|375.31|372.41|375.36|372.46|375.14|372.24|19
1648521050000|2022-03-29 02:30:50|375.33|372.43|375.32|372.42|375.36|372.46|375.3|372.4|17
1648521060000|2022-03-29 02:31:00|375.35|372.45|375.31|372.41|375.35|372.45|375.24|372.34|19
1648521070000|2022-03-29 02:31:10|375.33|372.43|375.31|372.41|375.34|372.44|375.28|372.38|13
1648521080000|2022-03-29 02:31:20|375.27|372.37|374.66|371.76|375.34|372.44|374.66|371.76|32
1648521090000|2022-03-29 02:31:30|374.71|371.81|374.24|371.34|374.71|371.81|374.07|371.17|38
1648521100000|2022-03-29 02:31:40|374.39|371.49|374.23|371.33|374.49|371.59|374.22|371.32|33
1648521110000|2022-03-29 02:31:50|374.24|371.34|374.42|371.52|374.54|371.64|374.22|371.32|36
1648521120000|2022-03-29 02:32:00|374.37|371.47|374.26|371.36|374.48|371.58|374.26|371.36|35
1648521130000|2022-03-29 02:32:10|374.28|371.38|374.18|371.28|374.32|371.42|374.15|371.25|33
1648521140000|2022-03-29 02:32:20|374.17|371.27|374.2|371.3|374.26|371.36|374.16|371.26|18
1648521150000|2022-03-29 02:32:30|374.21|371.31|374.04|371.14|374.21|371.31|374.04|371.14|24
1648521160000|2022-03-29 02:32:40|374.03|371.13|374.41|371.51|374.43|371.53|374.02|371.12|33
1648521170000|2022-03-29 02:32:50|374.44|371.54|374.6|371.7|374.6|371.7|374.44|371.54|24
1648521180000|2022-03-29 02:33:00|374.64|371.74|374.72|371.82|374.79|371.89|374.64|371.74|32
1648521190000|2022-03-29 02:33:10|374.7|371.8|374.75|371.85|374.82|371.92|374.65|371.75|28
1648521200000|2022-03-29 02:33:20|374.78|371.88|374.87|371.97|374.88|371.98|374.78|371.88|31
1648521210000|2022-03-29 02:33:30|374.89|371.99|374.92|372.02|375|372.1|374.84|371.94|30
1648521220000|2022-03-29 02:33:40|374.93|372.03|374.93|372.03|374.99|372.09|374.88|371.98|26
1648521230000|2022-03-29 02:33:50|374.94|372.04|374.92|372.02|374.94|372.04|374.9|372|15
1648521240000|2022-03-29 02:34:00|374.91|372.01|374.86|371.96|374.92|372.02|374.81|371.91|21
1648521250000|2022-03-29 02:34:10|374.85|371.95|374.92|372.02|374.92|372.02|374.82|371.92|24
1648521260000|2022-03-29 02:34:20|374.9|372|374.85|371.95|374.94|372.04|374.85|371.95|17
1648521270000|2022-03-29 02:34:30|374.87|371.97|374.94|372.04|374.94|372.04|374.85|371.95|21
1648521280000|2022-03-29 02:34:40|374.92|372.02|374.84|371.94|374.92|372.02|374.83|371.93|26
1648521290000|2022-03-29 02:34:50|374.85|371.95|374.86|371.96|374.88|371.98|374.84|371.94|15
1648521300000|2022-03-29 02:35:00|374.85|371.95|374.7|371.8|374.85|371.95|374.63|371.73|24
1648521310000|2022-03-29 02:35:10|374.72|371.82|374.72|371.82|374.73|371.83|374.7|371.8|14
1648521320000|2022-03-29 02:35:20|374.73|371.83|374.51|371.61|374.73|371.83|374.49|371.59|23
1648521330000|2022-03-29 02:35:30|374.55|371.65|374.41|371.51|374.55|371.65|374.4|371.5|25
1648521340000|2022-03-29 02:35:40|374.45|371.55|374.41|371.51|374.47|371.57|374.39|371.49|20
1648521350000|2022-03-29 02:35:50|374.42|371.52|374.42|371.52|374.53|371.63|374.42|371.52|20
1648521360000|2022-03-29 02:36:00|374.43|371.53|374.42|371.52|374.49|371.59|374.41|371.51|10
1648521370000|2022-03-29 02:36:10|374.44|371.54|374.4|371.5|374.49|371.59|374.39|371.49|16
1648521380000|2022-03-29 02:36:20|374.42|371.52|374.43|371.53|374.46|371.56|374.37|371.47|19
1648521390000|2022-03-29 02:36:30|374.46|371.56|374.43|371.53|374.46|371.56|374.41|371.51|20
1648521400000|2022-03-29 02:36:40|374.44|371.54|374.42|371.52|374.45|371.55|374.42|371.52|11
1648521410000|2022-03-29 02:36:50|374.43|371.53|374.21|371.31|374.45|371.55|374.21|371.31|25
1648521420000|2022-03-29 02:37:00|374.22|371.32|374.22|371.32|374.25|371.35|374.21|371.31|9
1648521430000|2022-03-29 02:37:10|374.21|371.31|374.2|371.3|374.22|371.32|374.2|371.3|4
1648521440000|2022-03-29 02:37:20|374.23|371.33|374.28|371.38|374.29|371.39|374.2|371.3|24
1648521450000|2022-03-29 02:37:30|374.29|371.39|374.35|371.45|374.37|371.47|374.28|371.38|16
1648521460000|2022-03-29 02:37:40|374.36|371.46|374.3|371.4|374.51|371.61|374.28|371.38|20
1648521470000|2022-03-29 02:37:50|374.29|371.39|374.2|371.3|374.31|371.41|374.2|371.3|22
1648521480000|2022-03-29 02:38:00|374.21|371.31|374.21|371.31|374.24|371.34|374.2|371.3|17
1648521490000|2022-03-29 02:38:10|374.2|371.3|374.12|371.22|374.23|371.33|374.11|371.21|22
1648521500000|2022-03-29 02:38:20|374.15|371.25|374.13|371.23|374.2|371.3|374.1|371.2|23
1648521510000|2022-03-29 02:38:30|374.14|371.24|374.29|371.39|374.32|371.42|374.13|371.23|22
1648521520000|2022-03-29 02:38:40|374.3|371.4|374.2|371.3|374.32|371.42|374.16|371.26|31
1648521530000|2022-03-29 02:38:50|374.18|371.28|374.19|371.29|374.22|371.32|374.18|371.28|9
1648521540000|2022-03-29 02:39:00|374.2|371.3|374.15|371.25|374.21|371.31|374.07|371.17|15
1648521550000|2022-03-29 02:39:10|374.16|371.26|374.3|371.4|374.35|371.45|374.14|371.24|24
1648521560000|2022-03-29 02:39:20|374.32|371.42|374.31|371.41|374.34|371.44|374.26|371.36|22
1648521570000|2022-03-29 02:39:30|374.32|371.42|374.48|371.58|374.48|371.58|374.32|371.42|17
1648521580000|2022-03-29 02:39:40|374.47|371.57|374.53|371.63|374.55|371.65|374.47|371.57|23
1648521590000|2022-03-29 02:39:50|374.52|371.62|374.5|371.6|374.56|371.66|374.49|371.59|18
1648521600000|2022-03-29 02:40:00|374.49|371.59|374.36|371.46|374.54|371.64|374.36|371.46|16
1648521610000|2022-03-29 02:40:10|374.33|371.43|374.38|371.48|374.39|371.49|374.32|371.42|12
1648521620000|2022-03-29 02:40:20|374.37|371.47|374.22|371.32|374.38|371.48|374.22|371.32|25
1648521630000|2022-03-29 02:40:30|374.23|371.33|373.89|370.99|374.27|371.37|373.67|370.77|29
1648521640000|2022-03-29 02:40:40|373.87|370.97|373.88|370.98|373.95|371.05|373.86|370.96|30
1648521650000|2022-03-29 02:40:50|373.89|370.99|374|371.1|374.04|371.14|373.88|370.98|24
1648521660000|2022-03-29 02:41:00|374.01|371.11|374.13|371.23|374.15|371.25|374|371.1|18
1648521670000|2022-03-29 02:41:10|374.14|371.24|374.22|371.32|374.22|371.32|374.14|371.24|10
1648521680000|2022-03-29 02:41:20|374.26|371.36|374.37|371.47|374.39|371.49|374.26|371.36|14
1648521690000|2022-03-29 02:41:30|374.38|371.48|374.26|371.36|374.38|371.48|374.26|371.36|8
1648521700000|2022-03-29 02:41:40|374.23|371.33|374.18|371.28|374.26|371.36|374.18|371.28|14
1648521710000|2022-03-29 02:41:50|374.16|371.26|374.23|371.33|374.25|371.35|374.16|371.26|13
1648521720000|2022-03-29 02:42:00|374.25|371.35|374.29|371.39|374.3|371.4|374.24|371.34|14
1648521730000|2022-03-29 02:42:10|374.3|371.4|374.35|371.45|374.35|371.45|374.3|371.4|10
1648521740000|2022-03-29 02:42:20|374.36|371.46|374.36|371.46|374.4|371.5|374.25|371.35|12
1648521750000|2022-03-29 02:42:30|374.4|371.5|374.44|371.54|374.46|371.56|374.4|371.5|5
1648521760000|2022-03-29 02:42:40|374.45|371.55|374.45|371.55|374.5|371.6|374.42|371.52|24
1648521770000|2022-03-29 02:42:50|374.46|371.56|374.46|371.56|374.51|371.61|374.44|371.54|14
1648521780000|2022-03-29 02:43:00|374.49|371.59|374.41|371.51|374.5|371.6|374.41|371.51|16
1648521790000|2022-03-29 02:43:10|374.39|371.49|374.36|371.46|374.44|371.54|374.35|371.45|14
1648521800000|2022-03-29 02:43:20|374.37|371.47|374.36|371.46|374.37|371.47|374.35|371.45|6
1648521810000|2022-03-29 02:43:30|374.35|371.45|374.35|371.45|374.37|371.47|374.35|371.45|7
1648521820000|2022-03-29 02:43:40|374.32|371.42|374.27|371.37|374.37|371.47|374.26|371.36|9
1648521830000|2022-03-29 02:43:50|374.26|371.36|374.15|371.25|374.29|371.39|374.12|371.22|13
1648521840000|2022-03-29 02:44:00|374.16|371.26|374.29|371.39|374.29|371.39|374.16|371.26|21
1648521850000|2022-03-29 02:44:10|374.17|371.27|374.25|371.35|374.25|371.35|374.17|371.27|13
1648521860000|2022-03-29 02:44:20|374.26|371.36|374.26|371.36|374.26|371.36|374.25|371.35|5
1648521870000|2022-03-29 02:44:30|374.27|371.37|374.01|371.11|374.27|371.37|374.01|371.11|19
1648521880000|2022-03-29 02:44:40|374|371.1|373.85|370.95|374.01|371.11|373.85|370.95|19
1648521890000|2022-03-29 02:44:50|373.86|370.96|373.82|370.92|373.9|371|373.8|370.9|28
1648521900000|2022-03-29 02:45:00|373.81|370.91|373.79|370.89|373.81|370.91|373.72|370.82|17
1648521910000|2022-03-29 02:45:10|373.78|370.88|373.66|370.76|373.79|370.89|373.66|370.76|6
1648521920000|2022-03-29 02:45:20|373.67|370.77|373.44|370.54|373.67|370.77|373.44|370.54|23
1648521930000|2022-03-29 02:45:30|373.47|370.57|373.38|370.48|373.47|370.57|373.36|370.46|16
1648521940000|2022-03-29 02:45:40|373.37|370.47|373.5|370.6|373.71|370.81|373.27|370.37|22
1648521950000|2022-03-29 02:45:50|373.49|370.59|373.87|370.97|373.91|371.01|373.49|370.59|26
1648521960000|2022-03-29 02:46:00|373.86|370.96|373.91|371.01|373.93|371.03|373.86|370.96|22
1648521970000|2022-03-29 02:46:10|373.92|371.02|373.83|370.93|373.92|371.02|373.78|370.88|17
1648521980000|2022-03-29 02:46:20|373.75|370.85|373.7|370.8|373.78|370.88|373.49|370.59|27
1648521990000|2022-03-29 02:46:30|373.71|370.81|373.75|370.85|373.9|371|373.71|370.81|23
1648522000000|2022-03-29 02:46:40|373.74|370.84|373.76|370.86|373.77|370.87|373.74|370.84|19
1648522010000|2022-03-29 02:46:50|373.74|370.84|373.76|370.86|373.77|370.87|373.74|370.84|6
1648522020000|2022-03-29 02:47:00|373.77|370.87|373.7|370.8|373.78|370.88|373.7|370.8|16
1648522030000|2022-03-29 02:47:10|373.71|370.81|373.75|370.85|373.75|370.85|373.69|370.79|19
1648522040000|2022-03-29 02:47:20|373.73|370.83|373.8|370.9|373.85|370.95|373.73|370.83|20
1648522050000|2022-03-29 02:47:30|373.82|370.92|373.75|370.85|373.83|370.93|373.72|370.82|23
1648522060000|2022-03-29 02:47:40|373.79|370.89|373.76|370.86|373.79|370.89|373.73|370.83|10
1648522070000|2022-03-29 02:47:50|373.5|370.6|373.31|370.41|373.5|370.6|373.15|370.25|27
1648522080000|2022-03-29 02:48:00|373.36|370.46|373.67|370.77|373.7|370.8|373.31|370.41|28
1648522090000|2022-03-29 02:48:10|373.7|370.8|373.77|370.87|373.77|370.87|373.63|370.73|19
1648522100000|2022-03-29 02:48:20|373.81|370.91|374.13|371.23|374.14|371.24|373.76|370.86|29
1648522110000|2022-03-29 02:48:30|374.12|371.22|374.21|371.31|374.23|371.33|374.08|371.18|16
1648522120000|2022-03-29 02:48:40|374.22|371.32|374.49|371.59|374.49|371.59|374.06|371.16|23
1648522130000|2022-03-29 02:48:50|374.48|371.58|374.44|371.54|374.61|371.71|374.37|371.47|30
1648522140000|2022-03-29 02:49:00|374.42|371.52|374.6|371.7|374.61|371.71|374.39|371.49|32
1648522150000|2022-03-29 02:49:10|374.58|371.68|374.64|371.74|374.64|371.74|374.52|371.62|22
1648522160000|2022-03-29 02:49:20|374.62|371.72|374.76|371.86|374.76|371.86|374.53|371.63|23
1648522170000|2022-03-29 02:49:30|374.67|371.77|374.83|371.93|374.83|371.93|374.67|371.77|21
1648522180000|2022-03-29 02:49:40|374.81|371.91|375.05|372.15|375.05|372.15|374.74|371.84|28
1648522190000|2022-03-29 02:49:50|375.06|372.16|374.62|371.72|375.06|372.16|374.58|371.68|33
1648522200000|2022-03-29 02:50:00|374.63|371.73|374.57|371.67|374.63|371.73|374.51|371.61|23
1648522210000|2022-03-29 02:50:10|374.59|371.69|374.77|371.87|374.8|371.9|374.59|371.69|25
1648522220000|2022-03-29 02:50:20|374.76|371.86|374.67|371.77|374.86|371.96|374.64|371.74|30
1648522230000|2022-03-29 02:50:30|374.66|371.76|374.71|371.81|374.91|372.01|374.63|371.73|33
1648522240000|2022-03-29 02:50:40|374.72|371.82|374.8|371.9|374.88|371.98|374.7|371.8|26
1648522250000|2022-03-29 02:50:50|374.81|371.91|374.64|371.74|374.86|371.96|374.63|371.73|27
1648522260000|2022-03-29 02:51:00|374.56|371.66|374.27|371.37|374.58|371.68|374.27|371.37|36
1648522270000|2022-03-29 02:51:10|374.26|371.36|374.16|371.26|374.29|371.39|374.13|371.23|19
1648522280000|2022-03-29 02:51:20|374.15|371.25|373.86|370.96|374.21|371.31|373.83|370.93|25
1648522290000|2022-03-29 02:51:30|373.88|370.98|373.7|370.8|373.88|370.98|373.7|370.8|18
1648522300000|2022-03-29 02:51:40|373.63|370.73|373.32|370.42|373.64|370.74|373.27|370.37|31
1648522310000|2022-03-29 02:51:50|373.3|370.4|373.61|370.71|373.68|370.78|373.26|370.36|31
1648522320000|2022-03-29 02:52:00|373.63|370.73|373.51|370.61|373.63|370.73|373.46|370.56|22
1648522330000|2022-03-29 02:52:10|373.5|370.6|373.35|370.45|373.5|370.6|373.35|370.45|16
1648522340000|2022-03-29 02:52:20|373.34|370.44|372.98|370.08|373.35|370.45|372.95|370.05|25
1648522350000|2022-03-29 02:52:30|373|370.1|373.01|370.11|373.04|370.14|372.96|370.06|16
1648522360000|2022-03-29 02:52:40|373.02|370.12|373.66|370.76|373.66|370.76|373.01|370.11|31
1648522370000|2022-03-29 02:52:50|373.68|370.78|373.61|370.71|373.68|370.78|373.54|370.64|21
1648522380000|2022-03-29 02:53:00|373.62|370.72|373.62|370.72|373.65|370.75|373.59|370.69|15
1648522390000|2022-03-29 02:53:10|373.61|370.71|373.67|370.77|373.71|370.81|373.59|370.69|23
1648522400000|2022-03-29 02:53:20|373.68|370.78|373.68|370.78|373.68|370.78|373.68|370.78|1
1648522410000|2022-03-29 02:53:30|373.65|370.75|373.5|370.6|373.69|370.79|373.48|370.58|23
1648522420000|2022-03-29 02:53:40|373.49|370.59|373.29|370.39|373.5|370.6|373.29|370.39|25
1648522430000|2022-03-29 02:53:50|373.3|370.4|373.42|370.52|373.42|370.52|373.27|370.37|13
1648522440000|2022-03-29 02:54:00|373.41|370.51|373.52|370.62|373.54|370.64|373.41|370.51|19
1648522450000|2022-03-29 02:54:10|373.54|370.64|373.54|370.64|373.55|370.65|373.5|370.6|8
1648522460000|2022-03-29 02:54:20|373.5|370.6|373.45|370.55|373.52|370.62|373.45|370.55|14
1648522470000|2022-03-29 02:54:30|373.47|370.57|373.65|370.75|373.66|370.76|373.47|370.57|19
1648522480000|2022-03-29 02:54:40|373.64|370.74|373.56|370.66|373.67|370.77|373.56|370.66|17
1648522490000|2022-03-29 02:54:50|373.55|370.65|373.67|370.77|373.67|370.77|373.54|370.64|27
1648522500000|2022-03-29 02:55:00|373.65|370.75|373.57|370.67|373.65|370.75|373.53|370.63|21
1648522510000|2022-03-29 02:55:10|373.56|370.66|373.62|370.72|373.64|370.74|373.56|370.66|11
1648522520000|2022-03-29 02:55:20|373.63|370.73|373.63|370.73|373.69|370.79|373.63|370.73|13
1648522530000|2022-03-29 02:55:30|373.64|370.74|373.76|370.86|373.76|370.86|373.64|370.74|11
1648522540000|2022-03-29 02:55:40|373.74|370.84|373.87|370.97|373.88|370.98|373.74|370.84|24
1648522550000|2022-03-29 02:55:50|373.9|371|373.62|370.72|373.9|371|373.6|370.7|29
1648522560000|2022-03-29 02:56:00|373.63|370.73|373.55|370.65|373.63|370.73|373.5|370.6|14
1648522570000|2022-03-29 02:56:10|373.56|370.66|373.57|370.67|373.57|370.67|373.51|370.61|15
1648522580000|2022-03-29 02:56:20|373.55|370.65|373.17|370.27|373.57|370.67|373.17|370.27|31
1648522590000|2022-03-29 02:56:30|373.18|370.28|373.1|370.2|373.25|370.35|372.96|370.06|24
1648522600000|2022-03-29 02:56:40|373.18|370.28|373.16|370.26|373.25|370.35|372.96|370.06|32
1648522610000|2022-03-29 02:56:50|373.11|370.21|373.03|370.13|373.12|370.22|373.03|370.13|21
1648522620000|2022-03-29 02:57:00|373.08|370.18|373.07|370.17|373.08|370.18|373.03|370.13|14
1648522630000|2022-03-29 02:57:10|373.08|370.18|373.16|370.26|373.19|370.29|373|370.1|16
1648522640000|2022-03-29 02:57:20|373.17|370.27|373.18|370.28|373.19|370.29|373.15|370.25|13
1648522650000|2022-03-29 02:57:30|373.13|370.23|373.02|370.12|373.13|370.23|372.98|370.08|18
1648522660000|2022-03-29 02:57:40|373.03|370.13|373|370.1|373.04|370.14|372.98|370.08|24
1648522670000|2022-03-29 02:57:50|372.99|370.09|373.01|370.11|373.01|370.11|372.99|370.09|9
1648522680000|2022-03-29 02:58:00|372.99|370.09|373|370.1|373.01|370.11|372.99|370.09|9
1648522690000|2022-03-29 02:58:10|373.01|370.11|372.99|370.09|373.01|370.11|372.98|370.08|9
1648522700000|2022-03-29 02:58:20|372.98|370.08|373.14|370.24|373.14|370.24|372.98|370.08|20
1648522710000|2022-03-29 02:58:30|373.13|370.23|373.16|370.26|373.18|370.28|373.09|370.19|17
1648522720000|2022-03-29 02:58:40|373.17|370.27|373.22|370.32|373.27|370.37|373.16|370.26|21
1648522730000|2022-03-29 02:58:50|373.23|370.33|373.08|370.18|373.23|370.33|373.05|370.15|20
1648522740000|2022-03-29 02:59:00|373.07|370.17|373.07|370.17|373.07|370.17|372.92|370.02|17
1648522750000|2022-03-29 02:59:10|373.06|370.16|373.08|370.18|373.12|370.22|373|370.1|23
1648522760000|2022-03-29 02:59:20|373.09|370.19|373|370.1|373.09|370.19|373|370.1|9
1648522770000|2022-03-29 02:59:30|373.01|370.11|373.09|370.19|373.09|370.19|372.99|370.09|15
1648522790000|2022-03-29 02:59:50|373.08|370.18|373.02|370.12|373.08|370.18|372.99|370.09|11
1648522800000|2022-03-29 03:00:00|373.01|370.11|373.05|370.15|373.05|370.15|372.92|370.02|21
1648522810000|2022-03-29 03:00:10|373.06|370.16|373.22|370.32|373.29|370.39|373.05|370.15|18
1648522820000|2022-03-29 03:00:20|373.23|370.33|373.08|370.18|373.23|370.33|373.06|370.16|29
1648522830000|2022-03-29 03:00:30|373.11|370.21|372.99|370.09|373.11|370.21|372.99|370.09|20
1648522840000|2022-03-29 03:00:40|373.01|370.11|373.12|370.22|373.13|370.23|373.01|370.11|14
1648522850000|2022-03-29 03:00:50|373.21|370.31|373.42|370.52|373.42|370.52|373.19|370.29|16
1648522860000|2022-03-29 03:01:00|373.32|370.42|373.36|370.46|373.4|370.5|373.32|370.42|19
1648522870000|2022-03-29 03:01:10|373.37|370.47|373.41|370.51|373.42|370.52|373.36|370.46|15
1648522880000|2022-03-29 03:01:20|373.34|370.44|373.2|370.3|373.35|370.45|373.2|370.3|20
1648522890000|2022-03-29 03:01:30|373.24|370.34|373.21|370.31|373.26|370.36|373.19|370.29|21
1648522900000|2022-03-29 03:01:40|373.24|370.34|373.21|370.31|373.24|370.34|373.18|370.28|6
1648522910000|2022-03-29 03:01:50|373.17|370.27|373.29|370.39|373.29|370.39|373.17|370.27|13
1648522920000|2022-03-29 03:02:00|373.28|370.38|373.27|370.37|373.28|370.38|373.25|370.35|9
1648522930000|2022-03-29 03:02:10|373.26|370.36|373.24|370.34|373.29|370.39|373.22|370.32|14
1648522940000|2022-03-29 03:02:20|373.23|370.33|373.21|370.31|373.26|370.36|373.21|370.31|11
1648522950000|2022-03-29 03:02:30|373.22|370.32|373.16|370.26|373.22|370.32|373.16|370.26|15
1648522960000|2022-03-29 03:02:40|373.15|370.25|373.02|370.12|373.15|370.25|373|370.1|22
1648522970000|2022-03-29 03:02:50|373.05|370.15|373.06|370.16|373.08|370.18|373.01|370.11|12
1648522980000|2022-03-29 03:03:00|373.04|370.14|373.22|370.32|373.25|370.35|373|370.1|30
1648522990000|2022-03-29 03:03:10|373.23|370.33|373.23|370.33|373.27|370.37|373.19|370.29|10
1648523000000|2022-03-29 03:03:20|373.24|370.34|373.26|370.36|373.27|370.37|373.23|370.33|11
1648523010000|2022-03-29 03:03:30|373.27|370.37|373.32|370.42|373.33|370.43|373.25|370.35|26
1648523020000|2022-03-29 03:03:40|373.31|370.41|373.24|370.34|373.33|370.43|373.24|370.34|18
1648523030000|2022-03-29 03:03:50|373.25|370.35|373.23|370.33|373.25|370.35|373.17|370.27|21
1648523040000|2022-03-29 03:04:00|373.24|370.34|373.3|370.4|373.3|370.4|373.18|370.28|20
1648523050000|2022-03-29 03:04:10|373.31|370.41|373.31|370.41|373.31|370.41|373.31|370.41|1
1648523060000|2022-03-29 03:04:20|373.33|370.43|373.29|370.39|373.35|370.45|373.29|370.39|12
1648523070000|2022-03-29 03:04:30|373.3|370.4|373.34|370.44|373.34|370.44|373.3|370.4|7
1648523080000|2022-03-29 03:04:40|373.33|370.43|373.31|370.41|373.35|370.45|373.29|370.39|15
1648523090000|2022-03-29 03:04:50|373.32|370.42|373.42|370.52|373.45|370.55|373.32|370.42|20
1648523100000|2022-03-29 03:05:00|373.46|370.56|373.7|370.8|373.72|370.82|373.45|370.55|20
1648523110000|2022-03-29 03:05:10|373.71|370.81|373.63|370.73|373.71|370.81|373.63|370.73|16
1648523120000|2022-03-29 03:05:20|373.62|370.72|373.54|370.64|373.62|370.72|373.49|370.59|27
1648523130000|2022-03-29 03:05:30|373.52|370.62|373.44|370.54|373.52|370.62|373.4|370.5|12
1648523140000|2022-03-29 03:05:40|373.45|370.55|373.47|370.57|373.49|370.59|373.45|370.55|13
1648523150000|2022-03-29 03:05:50|373.39|370.49|373.34|370.44|373.39|370.49|373.34|370.44|15
1648523160000|2022-03-29 03:06:00|373.33|370.43|373.41|370.51|373.41|370.51|373.33|370.43|15
1648523170000|2022-03-29 03:06:10|373.42|370.52|373.4|370.5|373.42|370.52|373.39|370.49|6
1648523180000|2022-03-29 03:06:20|373.43|370.53|373.42|370.52|373.44|370.54|373.39|370.49|11
1648523190000|2022-03-29 03:06:30|373.43|370.53|373.42|370.52|373.45|370.55|373.41|370.51|10
1648523200000|2022-03-29 03:06:40|373.44|370.54|373.36|370.46|373.44|370.54|373.35|370.45|16
1648523210000|2022-03-29 03:06:50|373.37|370.47|373.42|370.52|373.42|370.52|373.35|370.45|22
1648523220000|2022-03-29 03:07:00|373.4|370.5|373.38|370.48|373.41|370.51|373.38|370.48|13
1648523230000|2022-03-29 03:07:10|373.39|370.49|373.38|370.48|373.4|370.5|373.36|370.46|7
1648523240000|2022-03-29 03:07:20|373.37|370.47|373.35|370.45|373.37|370.47|373.35|370.45|4
1648523250000|2022-03-29 03:07:30|373.36|370.46|373.31|370.41|373.36|370.46|373.31|370.41|8
1648523260000|2022-03-29 03:07:40|373.3|370.4|373.26|370.36|373.3|370.4|373.25|370.35|12
1648523270000|2022-03-29 03:07:50|373.27|370.37|373.23|370.33|373.28|370.38|373.22|370.32|6
1648523280000|2022-03-29 03:08:00|373.24|370.34|373.24|370.34|373.24|370.34|373.23|370.33|3
1648523290000|2022-03-29 03:08:10|373.21|370.31|373.19|370.29|373.22|370.32|373.16|370.26|9
1648523300000|2022-03-29 03:08:20|373.2|370.3|373.26|370.36|373.28|370.38|373.2|370.3|17
1648523310000|2022-03-29 03:08:30|373.22|370.32|373.25|370.35|373.27|370.37|373.2|370.3|6
1648523320000|2022-03-29 03:08:40|373.24|370.34|373.2|370.3|373.24|370.34|373.2|370.3|9
1648523330000|2022-03-29 03:08:50|373.19|370.29|373.2|370.3|373.21|370.31|373.19|370.29|4
1648523340000|2022-03-29 03:09:00|373.21|370.31|373.22|370.32|373.23|370.33|373.19|370.29|6
1648523350000|2022-03-29 03:09:10|373.19|370.29|373.21|370.31|373.24|370.34|373.15|370.25|13
1648523360000|2022-03-29 03:09:20|373.22|370.32|373.24|370.34|373.33|370.43|373.22|370.32|22
1648523370000|2022-03-29 03:09:30|373.25|370.35|373.19|370.29|373.26|370.36|373.17|370.27|9
1648523380000|2022-03-29 03:09:40|373.21|370.31|373.2|370.3|373.21|370.31|373.19|370.29|4
1648523390000|2022-03-29 03:09:50|373.19|370.29|373.11|370.21|373.19|370.29|373.11|370.21|14
1648523400000|2022-03-29 03:10:00|373.13|370.23|373.29|370.39|373.29|370.39|373.13|370.23|21
1648523410000|2022-03-29 03:10:10|373.3|370.4|373.32|370.42|373.34|370.44|373.29|370.39|19
1648523420000|2022-03-29 03:10:20|373.33|370.43|373.33|370.43|373.33|370.43|373.28|370.38|19
1648523430000|2022-03-29 03:10:30|373.34|370.44|373.21|370.31|373.34|370.44|373.21|370.31|18
1648523440000|2022-03-29 03:10:40|373.22|370.32|373.23|370.33|373.23|370.33|373.21|370.31|9
1648523450000|2022-03-29 03:10:50|373.22|370.32|373.14|370.24|373.27|370.37|373.13|370.23|19
1648523460000|2022-03-29 03:11:00|373.13|370.23|373.13|370.23|373.18|370.28|373.13|370.23|6
1648523470000|2022-03-29 03:11:10|373.17|370.27|373.18|370.28|373.19|370.29|373.16|370.26|7
1648523480000|2022-03-29 03:11:20|373.11|370.21|373.12|370.22|373.15|370.25|373.1|370.2|7
1648523490000|2022-03-29 03:11:30|373.14|370.24|373.12|370.22|373.15|370.25|373.1|370.2|7
1648523500000|2022-03-29 03:11:40|373.14|370.24|373.15|370.25|373.15|370.25|373.1|370.2|12
1648523510000|2022-03-29 03:11:50|373.14|370.24|373.15|370.25|373.15|370.25|373.14|370.24|4
1648523520000|2022-03-29 03:12:00|373.16|370.26|373.17|370.27|373.17|370.27|373.15|370.25|6
1648523530000|2022-03-29 03:12:10|373.18|370.28|373.21|370.31|373.21|370.31|373.17|370.27|12
1648523540000|2022-03-29 03:12:20|373.22|370.32|373.2|370.3|373.25|370.35|373.17|370.27|21
1648523550000|2022-03-29 03:12:30|373.22|370.32|373.17|370.27|373.22|370.32|373.17|370.27|14
1648523560000|2022-03-29 03:12:40|373.13|370.23|373.04|370.14|373.19|370.29|373.02|370.12|20
1648523570000|2022-03-29 03:12:50|373.06|370.16|373.14|370.24|373.17|370.27|373.03|370.13|21
1648523580000|2022-03-29 03:13:00|373.18|370.28|373.34|370.44|373.38|370.48|373.18|370.28|25
1648523590000|2022-03-29 03:13:10|373.31|370.41|373.3|370.4|373.35|370.45|373.29|370.39|19
1648523600000|2022-03-29 03:13:20|373.29|370.39|373.2|370.3|373.32|370.42|373.2|370.3|18
1648523610000|2022-03-29 03:13:30|373.27|370.37|373.24|370.34|373.27|370.37|373.2|370.3|10
1648523620000|2022-03-29 03:13:40|373.26|370.36|373.24|370.34|373.26|370.36|373.23|370.33|3
1648523630000|2022-03-29 03:13:50|373.23|370.33|373.05|370.15|373.25|370.35|373.05|370.15|21
1648523640000|2022-03-29 03:14:00|373.06|370.16|373.07|370.17|373.09|370.19|373.02|370.12|15
1648523650000|2022-03-29 03:14:10|373.06|370.16|373.01|370.11|373.06|370.16|373.01|370.11|5
1648523660000|2022-03-29 03:14:20|373.02|370.12|373|370.1|373.02|370.12|372.98|370.08|10
1648523670000|2022-03-29 03:14:30|373.01|370.11|373|370.1|373.01|370.11|373|370.1|2
1648523680000|2022-03-29 03:14:40|372.97|370.07|372.93|370.03|372.97|370.07|372.9|370|11
1648523690000|2022-03-29 03:14:50|372.92|370.02|372.91|370.01|372.93|370.03|372.87|369.97|12
1648523700000|2022-03-29 03:15:00|372.9|370|372.96|370.06|372.96|370.06|372.87|369.97|21
1648523710000|2022-03-29 03:15:10|372.92|370.02|372.96|370.06|372.96|370.06|372.88|369.98|16
1648523720000|2022-03-29 03:15:20|372.91|370.01|372.94|370.04|373.01|370.11|372.91|370.01|13
1648523730000|2022-03-29 03:15:30|372.93|370.03|372.92|370.02|372.93|370.03|372.89|369.99|16
1648523740000|2022-03-29 03:15:40|372.93|370.03|372.91|370.01|372.96|370.06|372.91|370.01|10
1648523750000|2022-03-29 03:15:50|372.92|370.02|372.59|369.69|372.92|370.02|372.56|369.66|19
1648523760000|2022-03-29 03:16:00|372.56|369.66|372.57|369.67|372.58|369.68|372.55|369.65|16
1648523770000|2022-03-29 03:16:10|372.58|369.68|372.56|369.66|372.58|369.68|372.56|369.66|2
1648523780000|2022-03-29 03:16:20|372.59|369.69|372.57|369.67|372.59|369.69|372.56|369.66|7
1648523790000|2022-03-29 03:16:30|372.59|369.69|372.44|369.54|372.59|369.69|372.44|369.54|14
1648523800000|2022-03-29 03:16:40|372.56|369.66|372.51|369.61|372.66|369.76|372.45|369.55|26
1648523810000|2022-03-29 03:16:50|372.53|369.63|372.4|369.5|372.55|369.65|372.4|369.5|17
1648523820000|2022-03-29 03:17:00|372.41|369.51|372.35|369.45|372.41|369.51|372.35|369.45|14
1648523830000|2022-03-29 03:17:10|372.32|369.42|372.42|369.52|372.42|369.52|372.31|369.41|21
1648523840000|2022-03-29 03:17:20|372.4|369.5|372.55|369.65|372.62|369.72|372.4|369.5|28
1648523850000|2022-03-29 03:17:30|372.56|369.66|372.5|369.6|372.57|369.67|372.5|369.6|12
1648523860000|2022-03-29 03:17:40|372.51|369.61|372.58|369.68|372.59|369.69|372.51|369.61|15
1648523870000|2022-03-29 03:17:50|372.59|369.69|372.59|369.69|372.6|369.7|372.59|369.69|3
1648523880000|2022-03-29 03:18:00|372.58|369.68|372.5|369.6|372.58|369.68|372.47|369.57|5
1648523890000|2022-03-29 03:18:10|372.55|369.65|372.59|369.69|372.61|369.71|372.52|369.62|16
1648523900000|2022-03-29 03:18:20|372.6|369.7|372.56|369.66|372.61|369.71|372.54|369.64|20
1648523910000|2022-03-29 03:18:30|372.57|369.67|372.59|369.69|372.64|369.74|372.49|369.59|20
1648523920000|2022-03-29 03:18:40|372.6|369.7|372.57|369.67|372.64|369.74|372.5|369.6|14
1648523930000|2022-03-29 03:18:50|372.6|369.7|372.55|369.65|372.62|369.72|372.53|369.63|8
1648523940000|2022-03-29 03:19:00|372.54|369.64|372.57|369.67|372.58|369.68|372.54|369.64|8
1648523950000|2022-03-29 03:19:10|372.59|369.69|372.6|369.7|372.65|369.75|372.59|369.69|23
1648523960000|2022-03-29 03:19:20|372.58|369.68|372.67|369.77|372.68|369.78|372.58|369.68|25
1648523970000|2022-03-29 03:19:30|372.66|369.76|372.67|369.77|372.71|369.81|372.59|369.69|13
1648523980000|2022-03-29 03:19:40|372.69|369.79|372.8|369.9|372.85|369.95|372.69|369.79|24
1648523990000|2022-03-29 03:19:50|372.81|369.91|372.69|369.79|372.81|369.91|372.61|369.71|23
1648524000000|2022-03-29 03:20:00|372.7|369.8|372.8|369.9|372.8|369.9|372.7|369.8|7
1648524010000|2022-03-29 03:20:10|372.79|369.89|372.91|370.01|372.94|370.04|372.79|369.89|24
1648524020000|2022-03-29 03:20:20|372.92|370.02|372.94|370.04|372.95|370.05|372.9|370|17
1648524030000|2022-03-29 03:20:30|372.91|370.01|373.01|370.11|373.06|370.16|372.91|370.01|16
1648524040000|2022-03-29 03:20:40|373.07|370.17|373|370.1|373.11|370.21|373|370.1|17
1648524050000|2022-03-29 03:20:50|372.97|370.07|373.01|370.11|373.01|370.11|372.97|370.07|3
1648524060000|2022-03-29 03:21:00|373.02|370.12|373.04|370.14|373.04|370.14|373.02|370.12|5
1648524070000|2022-03-29 03:21:10|373.02|370.12|373.03|370.13|373.06|370.16|373|370.1|16
1648524080000|2022-03-29 03:21:20|373.04|370.14|373.1|370.2|373.13|370.23|373.01|370.11|22
1648524090000|2022-03-29 03:21:30|373.09|370.19|373.11|370.21|373.18|370.28|373.08|370.18|23
1648524100000|2022-03-29 03:21:40|373.12|370.22|373.15|370.25|373.16|370.26|373.1|370.2|19
1648524110000|2022-03-29 03:21:50|373.16|370.26|373.13|370.23|373.2|370.3|373.09|370.19|16
1648524120000|2022-03-29 03:22:00|373.1|370.2|373.2|370.3|373.21|370.31|373.1|370.2|13
1648524130000|2022-03-29 03:22:10|373.22|370.32|373.16|370.26|373.22|370.32|373.15|370.25|17
1648524140000|2022-03-29 03:22:20|373.17|370.27|373.28|370.38|373.29|370.39|373.14|370.24|22
1648524150000|2022-03-29 03:22:30|373.31|370.41|373.16|370.26|373.33|370.43|373.16|370.26|23
1648524160000|2022-03-29 03:22:40|373.14|370.24|373.02|370.12|373.14|370.24|373.02|370.12|20
1648524170000|2022-03-29 03:22:50|373.03|370.13|373.09|370.19|373.09|370.19|373.03|370.13|4
1648524180000|2022-03-29 03:23:00|373.1|370.2|373.2|370.3|373.23|370.33|373.1|370.2|16
1648524190000|2022-03-29 03:23:10|373.22|370.32|373.22|370.32|373.31|370.41|373.21|370.31|28
1648524200000|2022-03-29 03:23:20|373.23|370.33|373.1|370.2|373.27|370.37|373.04|370.14|27
1648524210000|2022-03-29 03:23:30|373.15|370.25|373.22|370.32|373.23|370.33|373.15|370.25|24
1648524220000|2022-03-29 03:23:40|373.25|370.35|373.29|370.39|373.31|370.41|373.12|370.22|27
1648524230000|2022-03-29 03:23:50|373.28|370.38|373.26|370.36|373.29|370.39|373.26|370.36|3
1648524240000|2022-03-29 03:24:00|373.27|370.37|373.26|370.36|373.28|370.38|373.25|370.35|8
1648524250000|2022-03-29 03:24:10|373.25|370.35|373.27|370.37|373.31|370.41|373.24|370.34|27
1648524260000|2022-03-29 03:24:20|373.28|370.38|373.43|370.53|373.43|370.53|373.28|370.38|24
1648524270000|2022-03-29 03:24:30|373.36|370.46|373.35|370.45|373.41|370.51|373.31|370.41|25
1648524280000|2022-03-29 03:24:40|373.34|370.44|373.19|370.29|373.37|370.47|373.19|370.29|22
1648524290000|2022-03-29 03:24:50|373.18|370.28|373.09|370.19|373.19|370.29|373.08|370.18|14
1648524300000|2022-03-29 03:25:00|373.06|370.16|372.93|370.03|373.06|370.16|372.82|369.92|20
1648524310000|2022-03-29 03:25:10|372.92|370.02|373.02|370.12|373.05|370.15|372.9|370|29
1648524320000|2022-03-29 03:25:20|373.01|370.11|373.17|370.27|373.32|370.42|373.01|370.11|31
1648524330000|2022-03-29 03:25:30|373.22|370.32|373.14|370.24|373.22|370.32|373.09|370.19|19
1648524340000|2022-03-29 03:25:40|373.15|370.25|373.12|370.22|373.15|370.25|373.05|370.15|18
1648524350000|2022-03-29 03:25:50|373.13|370.23|373.26|370.36|373.26|370.36|373.13|370.23|23
1648524360000|2022-03-29 03:26:00|373.3|370.4|373.41|370.51|373.45|370.55|373.3|370.4|13
1648524370000|2022-03-29 03:26:10|373.42|370.52|373.33|370.43|373.46|370.56|373.32|370.42|22
1648524380000|2022-03-29 03:26:20|373.34|370.44|373.29|370.39|373.35|370.45|373.25|370.35|25
1648524390000|2022-03-29 03:26:30|373.28|370.38|373.19|370.29|373.28|370.38|373.17|370.27|21
1648524400000|2022-03-29 03:26:40|373.21|370.31|373.19|370.29|373.23|370.33|373.18|370.28|21
1648524410000|2022-03-29 03:26:50|373.2|370.3|373.22|370.32|373.23|370.33|373.18|370.28|6
1648524420000|2022-03-29 03:27:00|373.19|370.29|373.25|370.35|373.26|370.36|373.19|370.29|18
1648524430000|2022-03-29 03:27:10|373.24|370.34|373.17|370.27|373.24|370.34|373.1|370.2|20
1648524440000|2022-03-29 03:27:20|373.14|370.24|373.19|370.29|373.2|370.3|373.13|370.23|19
1648524450000|2022-03-29 03:27:30|373.2|370.3|373.16|370.26|373.2|370.3|373.08|370.18|19
1648524460000|2022-03-29 03:27:40|373.15|370.25|373.18|370.28|373.18|370.28|373.08|370.18|21
1648524470000|2022-03-29 03:27:50|373.19|370.29|373.22|370.32|373.22|370.32|373.19|370.29|7
1648524480000|2022-03-29 03:28:00|373.23|370.33|373.49|370.59|373.5|370.6|373.19|370.29|14
1648524490000|2022-03-29 03:28:10|373.54|370.64|373.44|370.54|373.59|370.69|373.44|370.54|23
1648524500000|2022-03-29 03:28:20|373.43|370.53|373.21|370.31|373.43|370.53|373.21|370.31|32
1648524510000|2022-03-29 03:28:30|373.22|370.32|373.09|370.19|373.29|370.39|373.04|370.14|29
1648524520000|2022-03-29 03:28:40|373.11|370.21|373.15|370.25|373.17|370.27|373.11|370.21|21
1648524530000|2022-03-29 03:28:50|373.16|370.26|373.18|370.28|373.18|370.28|373.16|370.26|3
1648524540000|2022-03-29 03:29:00|373.17|370.27|373.17|370.27|373.19|370.29|373.17|370.27|5
1648524550000|2022-03-29 03:29:10|373.16|370.26|373.12|370.22|373.16|370.26|373.1|370.2|20
1648524560000|2022-03-29 03:29:20|373.13|370.23|373.08|370.18|373.15|370.25|373.08|370.18|13
1648524570000|2022-03-29 03:29:30|373.07|370.17|372.99|370.09|373.11|370.21|372.98|370.08|14
1648524580000|2022-03-29 03:29:40|373|370.1|373.08|370.18|373.11|370.21|373|370.1|20
1648524590000|2022-03-29 03:29:50|373.09|370.19|373.1|370.2|373.11|370.21|373.08|370.18|12
1648524600000|2022-03-29 03:30:00|373.11|370.21|373.3|370.4|373.3|370.4|373.1|370.2|14
1648524610000|2022-03-29 03:30:10|373.26|370.36|373.1|370.2|373.29|370.39|373.07|370.17|30
1648524620000|2022-03-29 03:30:20|373.09|370.19|373.01|370.11|373.11|370.21|373|370.1|18
1648524630000|2022-03-29 03:30:30|372.99|370.09|372.87|369.97|372.99|370.09|372.87|369.97|21
1648524640000|2022-03-29 03:30:40|372.88|369.98|373.01|370.11|373.05|370.15|372.84|369.94|23
1648524650000|2022-03-29 03:30:50|373.03|370.13|373.01|370.11|373.03|370.13|373|370.1|12
1648524660000|2022-03-29 03:31:00|373|370.1|372.96|370.06|373.02|370.12|372.96|370.06|11
1648524670000|2022-03-29 03:31:10|372.9|370|372.85|369.95|372.92|370.02|372.81|369.91|16
1648524680000|2022-03-29 03:31:20|372.87|369.97|372.91|370.01|372.91|370.01|372.85|369.95|14
1648524690000|2022-03-29 03:31:30|372.9|370|373.04|370.14|373.04|370.14|372.86|369.96|22
1648524700000|2022-03-29 03:31:40|373.03|370.13|373.01|370.11|373.07|370.17|373.01|370.11|18
1648524710000|2022-03-29 03:31:50|373.02|370.12|373.05|370.15|373.06|370.16|373.01|370.11|8
1648524720000|2022-03-29 03:32:00|373.06|370.16|373.66|370.76|373.66|370.76|373.06|370.16|13
1648524730000|2022-03-29 03:32:10|373.75|370.85|374.17|371.27|374.19|371.29|373.75|370.85|34
1648524740000|2022-03-29 03:32:20|374.19|371.29|374.01|371.11|374.25|371.35|373.93|371.03|32
1648524750000|2022-03-29 03:32:30|374.05|371.15|374.25|371.35|374.25|371.35|374.01|371.11|25
1648524760000|2022-03-29 03:32:40|374.26|371.36|374.6|371.7|374.65|371.75|374.26|371.36|27
1648524770000|2022-03-29 03:32:50|374.55|371.65|374.37|371.47|374.61|371.71|374.34|371.44|12
1648524780000|2022-03-29 03:33:00|374.38|371.48|374.33|371.43|374.41|371.51|374.31|371.41|16
1648524790000|2022-03-29 03:33:10|374.32|371.42|374.3|371.4|374.37|371.47|374.2|371.3|26
1648524800000|2022-03-29 03:33:20|374.29|371.39|374.16|371.26|374.29|371.39|374.08|371.18|26
1648524810000|2022-03-29 03:33:30|374.15|371.25|374.13|371.23|374.2|371.3|374.12|371.22|24
1648524820000|2022-03-29 03:33:40|374.08|371.18|374.12|371.22|374.16|371.26|374.05|371.15|24
1648524830000|2022-03-29 03:33:50|374.14|371.24|374.15|371.25|374.17|371.27|374.11|371.21|12
1648524840000|2022-03-29 03:34:00|374.13|371.23|374|371.1|374.13|371.23|373.99|371.09|17
1648524850000|2022-03-29 03:34:10|373.99|371.09|374.01|371.11|374.01|371.11|373.97|371.07|16
1648524860000|2022-03-29 03:34:20|374.02|371.12|374.02|371.12|374.03|371.13|373.97|371.07|19
1648524870000|2022-03-29 03:34:30|373.98|371.08|373.93|371.03|373.99|371.09|373.86|370.96|18
1648524880000|2022-03-29 03:34:40|373.92|371.02|373.95|371.05|373.96|371.06|373.87|370.97|21
1648524890000|2022-03-29 03:34:50|373.91|371.01|373.96|371.06|373.98|371.08|373.89|370.99|20
1648524900000|2022-03-29 03:35:00|373.95|371.05|373.9|371|373.95|371.05|373.9|371|3
1648524910000|2022-03-29 03:35:10|373.91|371.01|373.9|371|373.91|371.01|373.9|371|2
1648524920000|2022-03-29 03:35:20|373.91|371.01|373.92|371.02|373.93|371.03|373.9|371|10
1648524930000|2022-03-29 03:35:30|373.9|371|373.78|370.88|373.9|371|373.73|370.83|30
1648524940000|2022-03-29 03:35:40|373.76|370.86|373.88|370.98|373.88|370.98|373.75|370.85|26
1648524950000|2022-03-29 03:35:50|373.86|370.96|373.88|370.98|373.88|370.98|373.84|370.94|13
1648524960000|2022-03-29 03:36:00|373.87|370.97|373.86|370.96|373.87|370.97|373.84|370.94|4
1648524970000|2022-03-29 03:36:10|373.87|370.97|373.86|370.96|373.88|370.98|373.86|370.96|7
1648524980000|2022-03-29 03:36:20|373.88|370.98|373.88|370.98|373.89|370.99|373.83|370.93|13
1648524990000|2022-03-29 03:36:30|373.84|370.94|373.9|371|373.94|371.04|373.84|370.94|17
1648525000000|2022-03-29 03:36:40|373.93|371.03|373.9|371|373.94|371.04|373.87|370.97|23
1648525010000|2022-03-29 03:36:50|373.94|371.04|373.95|371.05|373.99|371.09|373.91|371.01|24
1648525020000|2022-03-29 03:37:00|373.94|371.04|373.98|371.08|373.99|371.09|373.94|371.04|8
1648525030000|2022-03-29 03:37:10|373.95|371.05|373.93|371.03|373.98|371.08|373.88|370.98|17
1648525040000|2022-03-29 03:37:20|373.88|370.98|373.91|371.01|373.98|371.08|373.86|370.96|32
1648525050000|2022-03-29 03:37:30|373.96|371.06|373.86|370.96|373.96|371.06|373.84|370.94|22
1648525060000|2022-03-29 03:37:40|373.83|370.93|373.95|371.05|373.96|371.06|373.82|370.92|23
1648525070000|2022-03-29 03:37:50|373.98|371.08|373.93|371.03|373.98|371.08|373.88|370.98|23
1648525080000|2022-03-29 03:38:00|373.92|371.02|373.89|370.99|373.94|371.04|373.87|370.97|8
1648525090000|2022-03-29 03:38:10|373.9|371|373.91|371.01|373.91|371.01|373.9|371|4
1648525100000|2022-03-29 03:38:20|373.9|371|373.89|370.99|373.94|371.04|373.88|370.98|15
1648525110000|2022-03-29 03:38:30|373.9|371|373.93|371.03|373.94|371.04|373.87|370.97|19
1648525120000|2022-03-29 03:38:40|373.95|371.05|373.88|370.98|373.95|371.05|373.87|370.97|25
1648525130000|2022-03-29 03:38:50|373.94|371.04|373.89|370.99|373.94|371.04|373.82|370.92|23
1648525140000|2022-03-29 03:39:00|373.88|370.98|373.85|370.95|373.88|370.98|373.82|370.92|10
1648525150000|2022-03-29 03:39:10|373.86|370.96|373.86|370.96|373.87|370.97|373.86|370.96|3
1648525160000|2022-03-29 03:39:20|373.87|370.97|373.81|370.91|373.87|370.97|373.79|370.89|12
1648525170000|2022-03-29 03:39:30|373.82|370.92|373.77|370.87|373.86|370.96|373.74|370.84|18
1648525180000|2022-03-29 03:39:40|373.74|370.84|373.77|370.87|373.8|370.9|373.74|370.84|16
1648525190000|2022-03-29 03:39:50|373.76|370.86|373.7|370.8|373.81|370.91|373.69|370.79|21
1648525200000|2022-03-29 03:40:00|373.74|370.84|373.66|370.76|373.74|370.84|373.65|370.75|14
1648525210000|2022-03-29 03:40:10|373.65|370.75|373.58|370.68|373.65|370.75|373.57|370.67|14
1648525220000|2022-03-29 03:40:20|373.59|370.69|373.57|370.67|373.6|370.7|373.56|370.66|9
1648525230000|2022-03-29 03:40:30|373.58|370.68|373.62|370.72|373.71|370.81|373.55|370.65|26
1648525240000|2022-03-29 03:40:40|373.63|370.73|373.71|370.81|373.74|370.84|373.63|370.73|20
1648525250000|2022-03-29 03:40:50|373.7|370.8|373.75|370.85|373.77|370.87|373.67|370.77|23
1648525260000|2022-03-29 03:41:00|373.74|370.84|373.88|370.98|373.88|370.98|373.66|370.76|21
1648525270000|2022-03-29 03:41:10|373.84|370.94|373.87|370.97|373.89|370.99|373.84|370.94|6
1648525280000|2022-03-29 03:41:20|373.88|370.98|373.92|371.02|373.92|371.02|373.86|370.96|11
1648525290000|2022-03-29 03:41:30|373.91|371.01|373.98|371.08|374.01|371.11|373.91|371.01|19
1648525300000|2022-03-29 03:41:40|373.99|371.09|374.04|371.14|374.07|371.17|373.98|371.08|24
1648525310000|2022-03-29 03:41:50|374.08|371.18|374.05|371.15|374.08|371.18|374.01|371.11|20
1648525320000|2022-03-29 03:42:00|374.06|371.16|374.11|371.21|374.11|371.21|374.03|371.13|9
1648525330000|2022-03-29 03:42:10|374.1|371.2|374.11|371.21|374.11|371.21|374.1|371.2|2
1648525340000|2022-03-29 03:42:20|374.1|371.2|374.19|371.29|374.21|371.31|374.1|371.2|16
1648525350000|2022-03-29 03:42:30|374.21|371.31|374.27|371.37|374.27|371.37|374.15|371.25|26
1648525360000|2022-03-29 03:42:40|374.26|371.36|374.31|371.41|374.31|371.41|374.23|371.33|24
1648525370000|2022-03-29 03:42:50|374.28|371.38|374.36|371.46|374.37|371.47|374.23|371.33|25
1648525380000|2022-03-29 03:43:00|374.37|371.47|374.35|371.45|374.4|371.5|374.32|371.42|16
1648525390000|2022-03-29 03:43:10|374.34|371.44|374.34|371.44|374.36|371.46|374.33|371.43|13
1648525400000|2022-03-29 03:43:20|374.35|371.45|374.28|371.38|374.35|371.45|374.26|371.36|13
1648525410000|2022-03-29 03:43:30|374.29|371.39|374.31|371.41|374.33|371.43|374.24|371.34|20
1648525420000|2022-03-29 03:43:40|374.26|371.36|374.33|371.43|374.42|371.52|374.25|371.35|24
1648525430000|2022-03-29 03:43:50|374.35|371.45|374.33|371.43|374.35|371.45|374.28|371.38|14
1648525440000|2022-03-29 03:44:00|374.36|371.46|374.36|371.46|374.38|371.48|374.32|371.42|14
1648525450000|2022-03-29 03:44:10|374.37|371.47|374.27|371.37|374.37|371.47|374.27|371.37|6
1648525460000|2022-03-29 03:44:20|374.28|371.38|374.13|371.23|374.28|371.38|374.13|371.23|27
1648525470000|2022-03-29 03:44:30|374.17|371.27|374.24|371.34|374.24|371.34|374.13|371.23|25
1648525480000|2022-03-29 03:44:40|374.21|371.31|374.22|371.32|374.24|371.34|374.18|371.28|17
1648525490000|2022-03-29 03:44:50|374.21|371.31|374.21|371.31|374.23|371.33|374.2|371.3|7
1648525500000|2022-03-29 03:45:00|374.2|371.3|374.24|371.34|374.24|371.34|374.17|371.27|19
1648525510000|2022-03-29 03:45:10|374.23|371.33|374.19|371.29|374.23|371.33|374.19|371.29|11
1648525520000|2022-03-29 03:45:20|374.2|371.3|374.2|371.3|374.23|371.33|374.16|371.26|10
1648525530000|2022-03-29 03:45:30|374.17|371.27|374.15|371.25|374.24|371.34|374.14|371.24|22
1648525540000|2022-03-29 03:45:40|374.16|371.26|374.02|371.12|374.17|371.27|374|371.1|26
1648525550000|2022-03-29 03:45:50|374.03|371.13|373.96|371.06|374.03|371.13|373.96|371.06|18
1648525560000|2022-03-29 03:46:00|373.94|371.04|373.72|370.82|373.95|371.05|373.7|370.8|17
1648525570000|2022-03-29 03:46:10|373.71|370.81|373.64|370.74|373.71|370.81|373.64|370.74|11
1648525580000|2022-03-29 03:46:20|373.65|370.75|373.63|370.73|373.65|370.75|373.62|370.72|8
1648525590000|2022-03-29 03:46:30|373.61|370.71|373.62|370.72|373.65|370.75|373.58|370.68|19
1648525600000|2022-03-29 03:46:40|373.6|370.7|373.66|370.76|373.66|370.76|373.6|370.7|16
1648525610000|2022-03-29 03:46:50|373.64|370.74|373.63|370.73|373.67|370.77|373.62|370.72|8
1648525620000|2022-03-29 03:47:00|373.64|370.74|373.62|370.72|373.67|370.77|373.55|370.65|16
1648525630000|2022-03-29 03:47:10|373.59|370.69|373.76|370.86|373.8|370.9|373.59|370.69|15
1648525640000|2022-03-29 03:47:20|373.74|370.84|373.79|370.89|373.79|370.89|373.74|370.84|21
1648525650000|2022-03-29 03:47:30|373.78|370.88|373.73|370.83|373.8|370.9|373.71|370.81|22
1648525660000|2022-03-29 03:47:40|373.77|370.87|373.76|370.86|373.79|370.89|373.74|370.84|16
1648525670000|2022-03-29 03:47:50|373.77|370.87|373.61|370.71|373.79|370.89|373.54|370.64|18
1648525680000|2022-03-29 03:48:00|373.6|370.7|373.55|370.65|373.62|370.72|373.52|370.62|26
1648525690000|2022-03-29 03:48:10|373.57|370.67|373.56|370.66|373.57|370.67|373.56|370.66|6
1648525700000|2022-03-29 03:48:20|373.57|370.67|373.55|370.65|373.57|370.67|373.53|370.63|6
1648525710000|2022-03-29 03:48:30|373.57|370.67|373.5|370.6|373.57|370.67|373.46|370.56|19
1648525720000|2022-03-29 03:48:40|373.55|370.65|373.41|370.51|373.55|370.65|373.41|370.51|23
1648525730000|2022-03-29 03:48:50|373.44|370.54|373.46|370.56|373.46|370.56|373.37|370.47|17
1648525740000|2022-03-29 03:49:00|373.42|370.52|373.44|370.54|373.49|370.59|373.37|370.47|18
1648525750000|2022-03-29 03:49:10|373.39|370.49|373.41|370.51|373.43|370.53|373.39|370.49|8
1648525760000|2022-03-29 03:49:20|373.4|370.5|373.41|370.51|373.41|370.51|373.4|370.5|2
1648525770000|2022-03-29 03:49:30|373.42|370.52|373.44|370.54|373.44|370.54|373.37|370.47|14
1648525780000|2022-03-29 03:49:40|373.43|370.53|373.43|370.53|373.44|370.54|373.38|370.48|9
1648525790000|2022-03-29 03:49:50|373.42|370.52|373.42|370.52|373.6|370.7|373.42|370.52|28
1648525800000|2022-03-29 03:50:00|373.44|370.54|373.47|370.57|373.51|370.61|373.43|370.53|25
1648525810000|2022-03-29 03:50:10|373.45|370.55|373.48|370.58|373.52|370.62|373.45|370.55|11
1648525820000|2022-03-29 03:50:20|373.43|370.53|373.41|370.51|373.47|370.57|373.35|370.45|18
1648525830000|2022-03-29 03:50:30|373.38|370.48|373.41|370.51|373.42|370.52|373.32|370.42|19
1648525840000|2022-03-29 03:50:40|373.42|370.52|373.5|370.6|373.54|370.64|373.38|370.48|22
1648525850000|2022-03-29 03:50:50|373.51|370.61|373.56|370.66|373.57|370.67|373.51|370.61|14
1648525860000|2022-03-29 03:51:00|373.52|370.62|373.6|370.7|373.72|370.82|373.52|370.62|25
1648525870000|2022-03-29 03:51:10|373.63|370.73|373.57|370.67|373.66|370.76|373.57|370.67|16
1648525880000|2022-03-29 03:51:20|373.58|370.68|373.57|370.67|373.58|370.68|373.57|370.67|4
1648525890000|2022-03-29 03:51:30|373.58|370.68|373.6|370.7|373.61|370.71|373.57|370.67|15
1648525900000|2022-03-29 03:51:40|373.61|370.71|373.62|370.72|373.63|370.73|373.56|370.66|22
1648525910000|2022-03-29 03:51:50|373.63|370.73|373.62|370.72|373.63|370.73|373.59|370.69|14
1648525920000|2022-03-29 03:52:00|373.59|370.69|373.45|370.55|373.6|370.7|373.41|370.51|24
1648525930000|2022-03-29 03:52:10|373.47|370.57|373.45|370.55|373.48|370.58|373.45|370.55|9
1648525940000|2022-03-29 03:52:20|373.46|370.56|373.38|370.48|373.46|370.56|373.38|370.48|8
1648525950000|2022-03-29 03:52:30|373.39|370.49|373.41|370.51|373.41|370.51|373.35|370.45|16
1648525960000|2022-03-29 03:52:40|373.42|370.52|373.42|370.52|373.43|370.53|373.38|370.48|24
1648525970000|2022-03-29 03:52:50|373.41|370.51|373.38|370.48|373.42|370.52|373.36|370.46|20
1648525980000|2022-03-29 03:53:00|373.37|370.47|373.4|370.5|373.44|370.54|373.37|370.47|16
1648525990000|2022-03-29 03:53:10|373.39|370.49|373.3|370.4|373.44|370.54|373.3|370.4|11
1648526000000|2022-03-29 03:53:20|373.29|370.39|373.34|370.44|373.36|370.46|373.29|370.39|7
1648526010000|2022-03-29 03:53:30|373.27|370.37|373.3|370.4|373.38|370.48|373.27|370.37|24
1648526020000|2022-03-29 03:53:40|373.31|370.41|373.2|370.3|373.37|370.47|373.11|370.21|30
1648526030000|2022-03-29 03:53:50|373.21|370.31|373.26|370.36|373.31|370.41|373.17|370.27|23
1648526040000|2022-03-29 03:54:00|373.28|370.38|373.47|370.57|373.5|370.6|373.25|370.35|22
1648526050000|2022-03-29 03:54:10|373.48|370.58|373.45|370.55|373.5|370.6|373.4|370.5|21
1648526060000|2022-03-29 03:54:20|373.44|370.54|373.38|370.48|373.45|370.55|373.38|370.48|20
1648526070000|2022-03-29 03:54:30|373.39|370.49|373.38|370.48|373.4|370.5|373.35|370.45|16
1648526080000|2022-03-29 03:54:40|373.39|370.49|373.34|370.44|373.41|370.51|373.33|370.43|20
1648526090000|2022-03-29 03:54:50|373.33|370.43|373.3|370.4|373.39|370.49|373.29|370.39|24
1648526100000|2022-03-29 03:55:00|373.32|370.42|373.39|370.49|373.39|370.49|373.29|370.39|26
1648526110000|2022-03-29 03:55:10|373.42|370.52|373.44|370.54|373.45|370.55|373.41|370.51|13
1648526120000|2022-03-29 03:55:20|373.45|370.55|373.27|370.37|373.45|370.55|373.27|370.37|10
1648526130000|2022-03-29 03:55:30|373.32|370.42|373.32|370.42|373.36|370.46|373.28|370.38|22
1648526140000|2022-03-29 03:55:40|373.35|370.45|373.35|370.45|373.37|370.47|373.31|370.41|24
1648526150000|2022-03-29 03:55:50|373.38|370.48|373.45|370.55|373.46|370.56|373.38|370.48|16
1648526160000|2022-03-29 03:56:00|373.46|370.56|373.44|370.54|373.48|370.58|373.43|370.53|20
1648526170000|2022-03-29 03:56:10|373.46|370.56|373.48|370.58|373.49|370.59|373.4|370.5|18
1648526180000|2022-03-29 03:56:20|373.47|370.57|373.45|370.55|373.48|370.58|373.42|370.52|5
1648526190000|2022-03-29 03:56:30|373.48|370.58|373.52|370.62|373.55|370.65|373.45|370.55|16
1648526200000|2022-03-29 03:56:40|373.54|370.64|373.4|370.5|373.54|370.64|373.39|370.49|22
1648526210000|2022-03-29 03:56:50|373.41|370.51|373.44|370.54|373.44|370.54|373.39|370.49|19
1648526220000|2022-03-29 03:57:00|373.45|370.55|373.54|370.64|373.57|370.67|373.45|370.55|21
1648526230000|2022-03-29 03:57:10|373.48|370.58|373.44|370.54|373.51|370.61|373.44|370.54|12
1648526240000|2022-03-29 03:57:20|373.43|370.53|373.51|370.61|373.51|370.61|373.42|370.52|11
1648526250000|2022-03-29 03:57:30|373.52|370.62|373.55|370.65|373.56|370.66|373.51|370.61|19
1648526260000|2022-03-29 03:57:40|373.56|370.66|373.55|370.65|373.56|370.66|373.49|370.59|20
1648526270000|2022-03-29 03:57:50|373.56|370.66|373.55|370.65|373.57|370.67|373.49|370.59|20
1648526280000|2022-03-29 03:58:00|373.57|370.67|373.56|370.66|373.59|370.69|373.52|370.62|18
1648526290000|2022-03-29 03:58:10|373.58|370.68|373.53|370.63|373.58|370.68|373.5|370.6|9
1648526300000|2022-03-29 03:58:20|373.49|370.59|373.43|370.53|373.52|370.62|373.42|370.52|12
1648526310000|2022-03-29 03:58:30|373.44|370.54|373.47|370.57|373.48|370.58|373.43|370.53|12
1648526320000|2022-03-29 03:58:40|373.48|370.58|373.54|370.64|373.57|370.67|373.45|370.55|22
1648526330000|2022-03-29 03:58:50|373.58|370.68|373.58|370.68|373.58|370.68|373.53|370.63|22
1648526340000|2022-03-29 03:59:00|373.57|370.67|373.44|370.54|373.59|370.69|373.41|370.51|28
1648526350000|2022-03-29 03:59:10|373.45|370.55|373.36|370.46|373.49|370.59|373.36|370.46|20
1648526360000|2022-03-29 03:59:20|373.29|370.39|373.21|370.31|373.34|370.44|373.21|370.31|17
1648526370000|2022-03-29 03:59:30|373.23|370.33|373.18|370.28|373.27|370.37|373.15|370.25|12
1648526380000|2022-03-29 03:59:40|373.16|370.26|373.22|370.32|373.24|370.34|373.16|370.26|24
1648526390000|2022-03-29 03:59:50|373.3|370.4|373.35|370.45|373.38|370.48|373.2|370.3|22
1648526400000|2022-03-29 04:00:00|373.37|370.47|373.3|370.4|373.39|370.49|373.24|370.34|21
1648526410000|2022-03-29 04:00:10|373.31|370.41|373.33|370.43|373.33|370.43|373.25|370.35|8
1648526420000|2022-03-29 04:00:20|373.32|370.42|373.56|370.66|373.56|370.66|373.32|370.42|22
1648526430000|2022-03-29 04:00:30|373.57|370.67|373.57|370.67|373.61|370.71|373.55|370.65|16
1648526440000|2022-03-29 04:00:40|373.52|370.62|373.69|370.79|373.77|370.87|373.52|370.62|28
1648526450000|2022-03-29 04:00:50|373.68|370.78|373.68|370.78|373.7|370.8|373.67|370.77|18
1648526460000|2022-03-29 04:01:00|373.67|370.77|373.7|370.8|373.7|370.8|373.67|370.77|12
1648526470000|2022-03-29 04:01:10|373.71|370.81|373.69|370.79|373.71|370.81|373.67|370.77|14
1648526480000|2022-03-29 04:01:20|373.7|370.8|373.7|370.8|373.7|370.8|373.7|370.8|1
1648526490000|2022-03-29 04:01:30|373.71|370.81|373.73|370.83|373.73|370.83|373.7|370.8|4
1648526500000|2022-03-29 04:01:40|373.7|370.8|373.92|371.02|373.92|371.02|373.7|370.8|24
1648526510000|2022-03-29 04:01:50|373.93|371.03|373.96|371.06|373.97|371.07|373.89|370.99|21
1648526520000|2022-03-29 04:02:00|373.95|371.05|373.76|370.86|373.98|371.08|373.75|370.85|32
1648526530000|2022-03-29 04:02:10|373.74|370.84|373.71|370.81|373.79|370.89|373.61|370.71|23
1648526540000|2022-03-29 04:02:20|373.72|370.82|373.7|370.8|373.72|370.82|373.59|370.69|19
1648526550000|2022-03-29 04:02:30|373.71|370.81|373.74|370.84|373.81|370.91|373.71|370.81|17
1648526560000|2022-03-29 04:02:40|373.79|370.89|373.73|370.83|373.81|370.91|373.72|370.82|18
1648526570000|2022-03-29 04:02:50|373.74|370.84|373.77|370.87|373.78|370.88|373.72|370.82|21
1648526580000|2022-03-29 04:03:00|373.76|370.86|373.72|370.82|373.77|370.87|373.71|370.81|19
1648526590000|2022-03-29 04:03:10|373.71|370.81|373.66|370.76|373.71|370.81|373.66|370.76|8
1648526600000|2022-03-29 04:03:20|373.67|370.77|373.51|370.61|373.67|370.77|373.5|370.6|11
1648526610000|2022-03-29 04:03:30|373.5|370.6|373.51|370.61|373.55|370.65|373.48|370.58|14
1648526620000|2022-03-29 04:03:40|373.52|370.62|373.7|370.8|373.7|370.8|373.51|370.61|23
1648526630000|2022-03-29 04:03:50|373.68|370.78|373.74|370.84|373.74|370.84|373.67|370.77|18
1648526640000|2022-03-29 04:04:00|373.71|370.81|373.84|370.94|373.84|370.94|373.69|370.79|24
1648526650000|2022-03-29 04:04:10|373.83|370.93|373.92|371.02|373.92|371.02|373.8|370.9|24
1648526660000|2022-03-29 04:04:20|373.91|371.01|373.84|370.94|373.99|371.09|373.84|370.94|14
1648526670000|2022-03-29 04:04:30|373.88|370.98|373.86|370.96|373.92|371.02|373.86|370.96|14
1648526680000|2022-03-29 04:04:40|373.85|370.95|373.81|370.91|373.9|371|373.81|370.91|18
1648526690000|2022-03-29 04:04:50|373.82|370.92|373.85|370.95|373.86|370.96|373.81|370.91|26
1648526700000|2022-03-29 04:05:00|373.86|370.96|373.85|370.95|373.86|370.96|373.82|370.92|20
1648526710000|2022-03-29 04:05:10|373.86|370.96|373.83|370.93|373.86|370.96|373.82|370.92|10
1648526720000|2022-03-29 04:05:20|373.84|370.94|373.84|370.94|373.84|370.94|373.83|370.93|3
1648526730000|2022-03-29 04:05:30|373.83|370.93|373.84|370.94|373.85|370.95|373.83|370.93|7
1648526740000|2022-03-29 04:05:40|373.85|370.95|373.85|370.95|373.86|370.96|373.82|370.92|22
1648526750000|2022-03-29 04:05:50|373.83|370.93|373.72|370.82|373.85|370.95|373.72|370.82|18
1648526760000|2022-03-29 04:06:00|373.73|370.83|373.62|370.72|373.73|370.83|373.62|370.72|22
1648526770000|2022-03-29 04:06:10|373.7|370.8|373.59|370.69|373.7|370.8|373.59|370.69|9
1648526780000|2022-03-29 04:06:20|373.58|370.68|373.68|370.78|373.68|370.78|373.57|370.67|17
1648526790000|2022-03-29 04:06:30|373.69|370.79|373.56|370.66|373.69|370.79|373.56|370.66|14
1648526800000|2022-03-29 04:06:40|373.59|370.69|373.59|370.69|373.65|370.75|373.56|370.66|22
1648526810000|2022-03-29 04:06:50|373.6|370.7|373.64|370.74|373.7|370.8|373.6|370.7|20
1648526820000|2022-03-29 04:07:00|373.62|370.72|373.62|370.72|373.67|370.77|373.6|370.7|19
1648526830000|2022-03-29 04:07:10|373.64|370.74|373.72|370.82|373.74|370.84|373.64|370.74|15
1648526840000|2022-03-29 04:07:20|373.71|370.81|373.66|370.76|373.71|370.81|373.66|370.76|7
1648526850000|2022-03-29 04:07:30|373.67|370.77|373.68|370.78|373.68|370.78|373.65|370.75|10
1648526860000|2022-03-29 04:07:40|373.67|370.77|373.61|370.71|373.67|370.77|373.59|370.69|13
1648526870000|2022-03-29 04:07:50|373.63|370.73|373.59|370.69|373.63|370.73|373.58|370.68|14
1648526880000|2022-03-29 04:08:00|373.58|370.68|373.57|370.67|373.6|370.7|373.54|370.64|20
1648526890000|2022-03-29 04:08:10|373.53|370.63|373.34|370.44|373.56|370.66|373.32|370.42|17
1648526900000|2022-03-29 04:08:20|373.35|370.45|373.36|370.46|373.37|370.47|373.34|370.44|4
1648526910000|2022-03-29 04:08:30|373.37|370.47|373.48|370.58|373.48|370.58|373.37|370.47|14
1648526920000|2022-03-29 04:08:40|373.49|370.59|373.55|370.65|373.55|370.65|373.48|370.58|15
1648526930000|2022-03-29 04:08:50|373.54|370.64|373.56|370.66|373.56|370.66|373.51|370.61|19
1648526940000|2022-03-29 04:09:00|373.54|370.64|373.55|370.65|373.59|370.69|373.53|370.63|18
1648526950000|2022-03-29 04:09:10|373.56|370.66|373.44|370.54|373.57|370.67|373.44|370.54|29
1648526960000|2022-03-29 04:09:20|373.45|370.55|373.31|370.41|373.45|370.55|373.29|370.39|24
1648526970000|2022-03-29 04:09:30|373.3|370.4|373.34|370.44|373.34|370.44|373.26|370.36|10
1648526980000|2022-03-29 04:09:40|373.35|370.45|373.34|370.44|373.35|370.45|373.34|370.44|2
1648526990000|2022-03-29 04:09:50|373.35|370.45|373.35|370.45|373.38|370.48|373.3|370.4|18
1648527000000|2022-03-29 04:10:00|373.36|370.46|373.34|370.44|373.36|370.46|373.31|370.41|17
1648527010000|2022-03-29 04:10:10|373.35|370.45|373.54|370.64|373.54|370.64|373.35|370.45|20
1648527020000|2022-03-29 04:10:20|373.52|370.62|373.43|370.53|373.55|370.65|373.43|370.53|10
1648527030000|2022-03-29 04:10:30|373.44|370.54|373.4|370.5|373.44|370.54|373.39|370.49|10
1648527040000|2022-03-29 04:10:40|373.39|370.49|373.4|370.5|373.4|370.5|373.36|370.46|7
1648527050000|2022-03-29 04:10:50|373.41|370.51|373.37|370.47|373.41|370.51|373.37|370.47|15
1648527060000|2022-03-29 04:11:00|373.38|370.48|373.37|370.47|373.42|370.52|373.35|370.45|22
1648527070000|2022-03-29 04:11:10|373.35|370.45|373.41|370.51|373.45|370.55|373.33|370.43|29
1648527080000|2022-03-29 04:11:20|373.42|370.52|373.47|370.57|373.47|370.57|373.42|370.52|12
1648527090000|2022-03-29 04:11:30|373.48|370.58|373.39|370.49|373.5|370.6|373.38|370.48|15
1648527100000|2022-03-29 04:11:40|373.4|370.5|373.41|370.51|373.41|370.51|373.4|370.5|2
1648527110000|2022-03-29 04:11:50|373.42|370.52|373.42|370.52|373.44|370.54|373.37|370.47|18
1648527120000|2022-03-29 04:12:00|373.44|370.54|373.42|370.52|373.46|370.56|373.37|370.47|21
1648527130000|2022-03-29 04:12:10|373.43|370.53|373.36|370.46|373.46|370.56|373.36|370.46|21
1648527140000|2022-03-29 04:12:20|373.37|370.47|373.43|370.53|373.45|370.55|373.34|370.44|16
1648527150000|2022-03-29 04:12:30|373.44|370.54|373.61|370.71|373.61|370.71|373.4|370.5|18
1648527160000|2022-03-29 04:12:40|373.57|370.67|373.64|370.74|373.69|370.79|373.57|370.67|27
1648527170000|2022-03-29 04:12:50|373.67|370.77|373.54|370.64|373.7|370.8|373.51|370.61|25
1648527180000|2022-03-29 04:13:00|373.5|370.6|373.62|370.72|373.63|370.73|373.47|370.57|26
1648527190000|2022-03-29 04:13:10|373.63|370.73|373.71|370.81|373.71|370.81|373.63|370.73|20
1648527200000|2022-03-29 04:13:20|373.72|370.82|373.76|370.86|373.76|370.86|373.66|370.76|18
1648527210000|2022-03-29 04:13:30|373.75|370.85|373.71|370.81|373.76|370.86|373.69|370.79|11
1648527220000|2022-03-29 04:13:40|373.72|370.82|373.8|370.9|373.8|370.9|373.72|370.82|13
1648527230000|2022-03-29 04:13:50|373.81|370.91|373.87|370.97|373.9|371|373.81|370.91|23
1648527240000|2022-03-29 04:14:00|373.83|370.93|373.89|370.99|373.89|370.99|373.8|370.9|28
1648527250000|2022-03-29 04:14:10|373.87|370.97|373.92|371.02|373.93|371.03|373.83|370.93|30
1648527260000|2022-03-29 04:14:20|373.93|371.03|373.93|371.03|373.93|371.03|373.88|370.98|18
1648527270000|2022-03-29 04:14:30|373.92|371.02|373.91|371.01|373.95|371.05|373.85|370.95|10
1648527280000|2022-03-29 04:14:40|373.92|371.02|373.93|371.03|373.94|371.04|373.88|370.98|13
1648527290000|2022-03-29 04:14:50|373.94|371.04|374.05|371.15|374.07|371.17|373.86|370.96|25
1648527300000|2022-03-29 04:15:00|374.06|371.16|374.04|371.14|374.08|371.18|373.98|371.08|25
1648527310000|2022-03-29 04:15:10|374.05|371.15|374.03|371.13|374.06|371.16|373.99|371.09|25
1648527320000|2022-03-29 04:15:20|374.02|371.12|374.13|371.23|374.16|371.26|374|371.1|18
1648527330000|2022-03-29 04:15:30|374.14|371.24|374.24|371.34|374.24|371.34|374.11|371.21|20
1648527340000|2022-03-29 04:15:40|374.23|371.33|374.23|371.33|374.25|371.35|374.23|371.33|5
1648527350000|2022-03-29 04:15:50|374.17|371.27|374.15|371.25|374.18|371.28|374.14|371.24|22
1648527360000|2022-03-29 04:16:00|374.14|371.24|374.2|371.3|374.2|371.3|374.14|371.24|27
1648527370000|2022-03-29 04:16:10|374.18|371.28|374.58|371.68|374.6|371.7|374.17|371.27|26
1648527380000|2022-03-29 04:16:20|374.6|371.7|374.59|371.69|374.65|371.75|374.57|371.67|25
1648527390000|2022-03-29 04:16:30|374.6|371.7|374.62|371.72|374.63|371.73|374.59|371.69|13
1648527400000|2022-03-29 04:16:40|374.64|371.74|374.63|371.73|374.69|371.79|374.63|371.73|14
1648527410000|2022-03-29 04:16:50|374.6|371.7|374.33|371.43|374.66|371.76|374.28|371.38|32
1648527420000|2022-03-29 04:17:00|374.32|371.42|374.37|371.47|374.37|371.47|374.21|371.31|31
1648527430000|2022-03-29 04:17:10|374.38|371.48|374.47|371.57|374.51|371.61|374.34|371.44|20
1648527440000|2022-03-29 04:17:20|374.5|371.6|374.53|371.63|374.55|371.65|374.48|371.58|13
1648527450000|2022-03-29 04:17:30|374.54|371.64|374.56|371.66|374.57|371.67|374.52|371.62|14
1648527460000|2022-03-29 04:17:40|374.61|371.71|374.57|371.67|374.62|371.72|374.54|371.64|18
1648527470000|2022-03-29 04:17:50|374.59|371.69|374.6|371.7|374.61|371.71|374.53|371.63|23
1648527480000|2022-03-29 04:18:00|374.59|371.69|374.72|371.82|374.72|371.82|374.53|371.63|23
1648527490000|2022-03-29 04:18:10|374.73|371.83|374.62|371.72|374.73|371.83|374.59|371.69|24
1648527500000|2022-03-29 04:18:20|374.64|371.74|374.65|371.75|374.68|371.78|374.62|371.72|16
1648527510000|2022-03-29 04:18:30|374.66|371.76|374.94|372.04|374.95|372.05|374.64|371.74|24
1648527520000|2022-03-29 04:18:40|374.93|372.03|374.89|371.99|374.98|372.08|374.88|371.98|13
1648527530000|2022-03-29 04:18:50|374.92|372.02|374.96|372.06|374.96|372.06|374.88|371.98|19
1648527540000|2022-03-29 04:19:00|374.95|372.05|375.12|372.22|375.16|372.26|374.93|372.03|27
1648527550000|2022-03-29 04:19:10|375.13|372.23|375.2|372.3|375.24|372.34|375.13|372.23|28
1648527560000|2022-03-29 04:19:20|375.17|372.27|375.36|372.46|375.37|372.47|375.14|372.24|24
1648527570000|2022-03-29 04:19:30|375.34|372.44|375.34|372.44|375.36|372.46|375.26|372.36|22
1648527580000|2022-03-29 04:19:40|375.32|372.42|375.34|372.44|375.35|372.45|375.29|372.39|13
1648527590000|2022-03-29 04:19:50|375.33|372.43|375.3|372.4|375.33|372.43|375.28|372.38|24
1648527600000|2022-03-29 04:20:00|375.29|372.39|375.42|372.52|375.46|372.56|375.29|372.39|27
1648527610000|2022-03-29 04:20:10|375.41|372.51|375.76|372.86|375.77|372.87|375.37|372.47|28
1648527620000|2022-03-29 04:20:20|375.78|372.88|375.83|372.93|375.85|372.95|375.75|372.85|20
1648527630000|2022-03-29 04:20:30|375.82|372.92|375.68|372.78|375.82|372.92|375.64|372.74|22
1648527640000|2022-03-29 04:20:40|375.69|372.79|375.79|372.89|375.79|372.89|375.67|372.77|22
1648527650000|2022-03-29 04:20:50|375.8|372.9|375.72|372.82|375.8|372.9|375.67|372.77|23
1648527660000|2022-03-29 04:21:00|375.73|372.83|375.57|372.67|375.73|372.83|375.54|372.64|21
1648527670000|2022-03-29 04:21:10|375.58|372.68|375.46|372.56|375.59|372.69|375.43|372.53|22
1648527680000|2022-03-29 04:21:20|375.45|372.55|375.49|372.59|375.58|372.68|375.44|372.54|20
1648527690000|2022-03-29 04:21:30|375.52|372.62|375.39|372.49|375.52|372.62|375.34|372.44|24
1648527700000|2022-03-29 04:21:40|375.37|372.47|375.37|372.47|375.45|372.55|375.35|372.45|13
1648527710000|2022-03-29 04:21:50|375.35|372.45|375.39|372.49|375.39|372.49|375.35|372.45|15
1648527720000|2022-03-29 04:22:00|375.37|372.47|375.46|372.56|375.49|372.59|375.36|372.46|29
1648527730000|2022-03-29 04:22:10|375.45|372.55|375.62|372.72|375.62|372.72|375.41|372.51|27
1648527740000|2022-03-29 04:22:20|375.61|372.71|375.66|372.76|375.66|372.76|375.56|372.66|33
1648527750000|2022-03-29 04:22:30|375.67|372.77|375.86|372.96|375.86|372.96|375.64|372.74|18
1648527760000|2022-03-29 04:22:40|375.87|372.97|375.92|373.02|375.93|373.03|375.87|372.97|9
1648527770000|2022-03-29 04:22:50|375.91|373.01|375.71|372.81|375.91|373.01|375.68|372.78|27
1648527780000|2022-03-29 04:23:00|375.72|372.82|375.77|372.87|375.77|372.87|375.63|372.73|33
1648527790000|2022-03-29 04:23:10|375.8|372.9|375.84|372.94|375.88|372.98|375.77|372.87|28
1648527800000|2022-03-29 04:23:20|375.85|372.95|375.63|372.73|375.9|373|375.63|372.73|32
1648527810000|2022-03-29 04:23:30|375.66|372.76|375.58|372.68|375.68|372.78|375.58|372.68|13
1648527820000|2022-03-29 04:23:40|375.59|372.69|375.71|372.81|375.71|372.81|375.59|372.69|20
1648527830000|2022-03-29 04:23:50|375.7|372.8|375.67|372.77|375.71|372.81|375.62|372.72|22
1648527840000|2022-03-29 04:24:00|375.68|372.78|375.64|372.74|375.69|372.79|375.63|372.73|21
1648527850000|2022-03-29 04:24:10|375.65|372.75|375.61|372.71|375.67|372.77|375.59|372.69|21
1648527860000|2022-03-29 04:24:20|375.63|372.73|375.65|372.75|375.67|372.77|375.61|372.71|18
1648527870000|2022-03-29 04:24:30|375.66|372.76|375.74|372.84|375.79|372.89|375.65|372.75|25
1648527880000|2022-03-29 04:24:40|375.71|372.81|375.72|372.82|375.75|372.85|375.66|372.76|18
1648527890000|2022-03-29 04:24:50|375.7|372.8|375.81|372.91|375.88|372.98|375.7|372.8|25
1648527900000|2022-03-29 04:25:00|375.82|372.92|375.74|372.84|375.84|372.94|375.74|372.84|23
1648527910000|2022-03-29 04:25:10|375.75|372.85|375.71|372.81|375.76|372.86|375.68|372.78|30
1648527920000|2022-03-29 04:25:20|375.67|372.77|375.72|372.82|375.74|372.84|375.67|372.77|26
1648527930000|2022-03-29 04:25:30|375.71|372.81|375.75|372.85|375.75|372.85|375.68|372.78|18
1648527940000|2022-03-29 04:25:40|375.71|372.81|375.72|372.82|375.75|372.85|375.71|372.81|10
1648527950000|2022-03-29 04:25:50|375.71|372.81|375.65|372.75|375.74|372.84|375.65|372.75|29
1648527960000|2022-03-29 04:26:00|375.66|372.76|375.64|372.74|375.69|372.79|375.57|372.67|15
1648527970000|2022-03-29 04:26:10|375.65|372.75|375.72|372.82|375.72|372.82|375.61|372.71|24
1648527980000|2022-03-29 04:26:20|375.69|372.79|375.65|372.75|375.7|372.8|375.64|372.74|17
1648527990000|2022-03-29 04:26:30|375.66|372.76|375.64|372.74|375.66|372.76|375.61|372.71|15
1648528000000|2022-03-29 04:26:40|375.63|372.73|375.69|372.79|375.69|372.79|375.6|372.7|15
1648528010000|2022-03-29 04:26:50|375.68|372.78|375.87|372.97|375.88|372.98|375.64|372.74|21
1648528020000|2022-03-29 04:27:00|375.88|372.98|375.86|372.96|375.88|372.98|375.78|372.88|20
1648528030000|2022-03-29 04:27:10|375.9|373|376.16|373.26|376.19|373.29|375.84|372.94|22
1648528040000|2022-03-29 04:27:20|376.14|373.24|375.79|372.89|376.16|373.26|375.79|372.89|27
1648528050000|2022-03-29 04:27:30|375.8|372.9|376.02|373.12|376.04|373.14|375.78|372.88|26
1648528060000|2022-03-29 04:27:40|376.03|373.13|376.09|373.19|376.09|373.19|376.02|373.12|16
1648528070000|2022-03-29 04:27:50|376.08|373.18|376.01|373.11|376.1|373.2|376.01|373.11|9
1648528080000|2022-03-29 04:28:00|376.02|373.12|375.97|373.07|376.06|373.16|375.96|373.06|18
1648528090000|2022-03-29 04:28:10|375.98|373.08|376.17|373.27|376.17|373.27|375.98|373.08|22
1648528100000|2022-03-29 04:28:20|376.16|373.26|376.1|373.2|376.16|373.26|376.06|373.16|26
1648528110000|2022-03-29 04:28:30|376.09|373.19|376.07|373.17|376.1|373.2|376.05|373.15|12
1648528120000|2022-03-29 04:28:40|376.1|373.2|376|373.1|376.1|373.2|375.96|373.06|14
1648528130000|2022-03-29 04:28:50|375.98|373.08|375.95|373.05|375.99|373.09|375.92|373.02|12
1648528140000|2022-03-29 04:29:00|375.94|373.04|375.99|373.09|376.04|373.14|375.93|373.03|18
1648528150000|2022-03-29 04:29:10|375.97|373.07|375.97|373.07|376.01|373.11|375.96|373.06|19
1648528160000|2022-03-29 04:29:20|375.99|373.09|375.97|373.07|376.03|373.13|375.93|373.03|22
1648528170000|2022-03-29 04:29:30|375.96|373.06|375.94|373.04|376.01|373.11|375.92|373.02|18
1648528180000|2022-03-29 04:29:40|375.95|373.05|375.93|373.03|376.01|373.11|375.91|373.01|24
1648528190000|2022-03-29 04:29:50|375.91|373.01|375.89|372.99|375.98|373.08|375.87|372.97|25
1648528200000|2022-03-29 04:30:00|375.85|372.95|375.9|373|375.97|373.07|375.85|372.95|29
1648528210000|2022-03-29 04:30:10|375.93|373.03|375.9|373|375.96|373.06|375.86|372.96|11
1648528220000|2022-03-29 04:30:20|375.91|373.01|375.86|372.96|375.95|373.05|375.86|372.96|5
1648528230000|2022-03-29 04:30:30|375.92|373.02|376.2|373.3|376.25|373.35|375.92|373.02|15
1648528240000|2022-03-29 04:30:40|376.19|373.29|376.21|373.31|376.23|373.33|376.19|373.29|14
1648528250000|2022-03-29 04:30:50|376.23|373.33|376.3|373.4|376.3|373.4|376.23|373.33|20
1648528260000|2022-03-29 04:31:00|376.27|373.37|376.29|373.39|376.43|373.53|376.27|373.37|27
1648528270000|2022-03-29 04:31:10|376.27|373.37|376.28|373.38|376.38|373.48|376.2|373.3|26
1648528280000|2022-03-29 04:31:20|376.27|373.37|376.3|373.4|376.3|373.4|376.27|373.37|6
1648528290000|2022-03-29 04:31:30|376.27|373.37|376.21|373.31|376.29|373.39|376.21|373.31|22
1648528300000|2022-03-29 04:31:40|376.22|373.32|376.13|373.23|376.24|373.34|376.13|373.23|16
1648528310000|2022-03-29 04:31:50|376.11|373.21|376.03|373.13|376.11|373.21|375.98|373.08|23
1648528320000|2022-03-29 04:32:00|376.01|373.11|376.06|373.16|376.06|373.16|375.99|373.09|15
1648528330000|2022-03-29 04:32:10|376.13|373.23|376.11|373.21|376.14|373.24|376.08|373.18|21
1648528340000|2022-03-29 04:32:20|376.12|373.22|376.1|373.2|376.13|373.23|376.09|373.19|7
1648528350000|2022-03-29 04:32:30|376.09|373.19|376.02|373.12|376.09|373.19|375.95|373.05|16
1648528360000|2022-03-29 04:32:40|376.04|373.14|376.27|373.37|376.27|373.37|376|373.1|12
1648528370000|2022-03-29 04:32:50|376.26|373.36|376.22|373.32|376.27|373.37|376.21|373.31|15
1648528380000|2022-03-29 04:33:00|376.26|373.36|376.16|373.26|376.32|373.42|376.12|373.22|29
1648528390000|2022-03-29 04:33:10|376.15|373.25|376.14|373.24|376.17|373.27|376.12|373.22|24
1648528400000|2022-03-29 04:33:20|376.13|373.23|376.09|373.19|376.15|373.25|376.05|373.15|14
1648528410000|2022-03-29 04:33:30|376.08|373.18|375.98|373.08|376.08|373.18|375.98|373.08|11
1648528420000|2022-03-29 04:33:40|375.97|373.07|375.93|373.03|375.98|373.08|375.92|373.02|19
1648528430000|2022-03-29 04:33:50|375.91|373.01|375.87|372.97|375.94|373.04|375.84|372.94|29
1648528440000|2022-03-29 04:34:00|375.84|372.94|375.76|372.86|375.86|372.96|375.72|372.82|27
1648528450000|2022-03-29 04:34:10|375.72|372.82|375.65|372.75|375.75|372.85|375.63|372.73|23
1648528460000|2022-03-29 04:34:20|375.62|372.72|375.63|372.73|375.72|372.82|375.61|372.71|19
1648528470000|2022-03-29 04:34:30|375.64|372.74|375.64|372.74|375.69|372.79|375.62|372.72|17
1648528480000|2022-03-29 04:34:40|375.65|372.75|375.87|372.97|375.87|372.97|375.65|372.75|16
1648528490000|2022-03-29 04:34:50|375.88|372.98|375.81|372.91|375.89|372.99|375.81|372.91|12
1648528500000|2022-03-29 04:35:00|375.83|372.93|375.78|372.88|375.83|372.93|375.69|372.79|27
1648528510000|2022-03-29 04:35:10|375.77|372.87|375.87|372.97|375.88|372.98|375.71|372.81|24
1648528520000|2022-03-29 04:35:20|375.84|372.94|375.8|372.9|375.87|372.97|375.75|372.85|26
1648528530000|2022-03-29 04:35:30|375.78|372.88|375.96|373.06|375.96|373.06|375.78|372.88|13
1648528540000|2022-03-29 04:35:40|375.94|373.04|376.11|373.21|376.11|373.21|375.94|373.04|25
1648528550000|2022-03-29 04:35:50|376.09|373.19|376.02|373.12|376.11|373.21|375.97|373.07|18
1648528560000|2022-03-29 04:36:00|375.99|373.09|376.06|373.16|376.07|373.17|375.96|373.06|27
1648528570000|2022-03-29 04:36:10|376.03|373.13|375.98|373.08|376.07|373.17|375.96|373.06|23
1648528580000|2022-03-29 04:36:20|375.99|373.09|376.15|373.25|376.15|373.25|375.94|373.04|29
1648528590000|2022-03-29 04:36:30|376.16|373.26|376.19|373.29|376.19|373.29|376.14|373.24|12
1648528600000|2022-03-29 04:36:40|376.2|373.3|376.22|373.32|376.23|373.33|376.2|373.3|12
1648528610000|2022-03-29 04:36:50|376.23|373.33|376.19|373.29|376.24|373.34|376.17|373.27|14
1648528620000|2022-03-29 04:37:00|376.2|373.3|376.18|373.28|376.24|373.34|376.13|373.23|19
1648528630000|2022-03-29 04:37:10|376.21|373.31|376.18|373.28|376.21|373.31|376.13|373.23|16
1648528640000|2022-03-29 04:37:20|376.2|373.3|376.17|373.27|376.2|373.3|376.14|373.24|15
1648528650000|2022-03-29 04:37:30|376.18|373.28|376.14|373.24|376.21|373.31|376.14|373.24|19
1648528660000|2022-03-29 04:37:40|376.13|373.23|376.07|373.17|376.14|373.24|376.06|373.16|14
1648528670000|2022-03-29 04:37:50|376.08|373.18|376.14|373.24|376.14|373.24|376.08|373.18|10
1648528680000|2022-03-29 04:38:00|376.13|373.23|376.05|373.15|376.13|373.23|376|373.1|15
1648528690000|2022-03-29 04:38:10|376.06|373.16|375.94|373.04|376.06|373.16|375.91|373.01|19
1648528700000|2022-03-29 04:38:20|375.93|373.03|375.93|373.03|375.94|373.04|375.91|373.01|17
1648528710000|2022-03-29 04:38:30|375.94|373.04|375.93|373.03|375.94|373.04|375.9|373|19
1648528720000|2022-03-29 04:38:40|375.92|373.02|375.82|372.92|375.94|373.04|375.81|372.91|13
1648528730000|2022-03-29 04:38:50|375.83|372.93|375.83|372.93|375.88|372.98|375.81|372.91|12
1648528740000|2022-03-29 04:39:00|375.86|372.96|375.83|372.93|375.86|372.96|375.83|372.93|4
1648528750000|2022-03-29 04:39:10|375.85|372.95|375.89|372.99|375.92|373.02|375.83|372.93|10
1648528760000|2022-03-29 04:39:20|375.85|372.95|375.91|373.01|375.93|373.03|375.85|372.95|15
1648528770000|2022-03-29 04:39:30|375.94|373.04|375.79|372.89|375.95|373.05|375.78|372.88|23
1648528780000|2022-03-29 04:39:40|375.86|372.96|375.75|372.85|375.87|372.97|375.73|372.83|17
1648528790000|2022-03-29 04:39:50|375.79|372.89|375.79|372.89|375.81|372.91|375.75|372.85|15
1648528800000|2022-03-29 04:40:00|375.8|372.9|375.8|372.9|375.8|372.9|375.8|372.9|1
1648528810000|2022-03-29 04:40:10|375.79|372.89|375.81|372.91|375.84|372.94|375.79|372.89|9
1648528820000|2022-03-29 04:40:20|375.8|372.9|375.8|372.9|375.87|372.97|375.76|372.86|21
1648528830000|2022-03-29 04:40:30|375.84|372.94|375.8|372.9|375.84|372.94|375.74|372.84|19
1648528840000|2022-03-29 04:40:40|375.82|372.92|375.82|372.92|375.82|372.92|375.74|372.84|11
1648528850000|2022-03-29 04:40:50|375.83|372.93|375.78|372.88|375.84|372.94|375.77|372.87|14
1648528860000|2022-03-29 04:41:00|375.77|372.87|375.66|372.76|375.82|372.92|375.66|372.76|17
1648528870000|2022-03-29 04:41:10|375.65|372.75|375.69|372.79|375.69|372.79|375.65|372.75|15
1648528880000|2022-03-29 04:41:20|375.64|372.74|375.71|372.81|375.72|372.82|375.59|372.69|12
1648528890000|2022-03-29 04:41:30|375.69|372.79|375.89|372.99|375.89|372.99|375.64|372.74|22
1648528900000|2022-03-29 04:41:40|375.87|372.97|375.89|372.99|375.92|373.02|375.87|372.97|25
1648528910000|2022-03-29 04:41:50|375.91|373.01|375.85|372.95|375.94|373.04|375.85|372.95|13
1648528920000|2022-03-29 04:42:00|375.86|372.96|375.86|372.96|375.87|372.97|375.81|372.91|5
1648528930000|2022-03-29 04:42:10|375.8|372.9|375.86|372.96|375.86|372.96|375.77|372.87|10
1648528940000|2022-03-29 04:42:20|375.76|372.86|375.75|372.85|375.79|372.89|375.7|372.8|19
1648528950000|2022-03-29 04:42:30|375.77|372.87|375.8|372.9|375.8|372.9|375.71|372.81|22
1648528960000|2022-03-29 04:42:40|375.76|372.86|375.71|372.81|375.8|372.9|375.71|372.81|24
1648528970000|2022-03-29 04:42:50|375.7|372.8|375.75|372.85|375.78|372.88|375.66|372.76|13
1648528980000|2022-03-29 04:43:00|375.76|372.86|375.73|372.83|375.76|372.86|375.73|372.83|6
1648528990000|2022-03-29 04:43:10|375.81|372.91|375.79|372.89|375.81|372.91|375.77|372.87|4
1648529000000|2022-03-29 04:43:20|375.73|372.83|375.72|372.82|375.76|372.86|375.7|372.8|15
1648529010000|2022-03-29 04:43:30|375.73|372.83|375.73|372.83|375.75|372.85|375.68|372.78|17
1648529020000|2022-03-29 04:43:40|375.74|372.84|375.73|372.83|375.77|372.87|375.69|372.79|26
1648529030000|2022-03-29 04:43:50|375.74|372.84|375.73|372.83|375.76|372.86|375.68|372.78|18
1648529040000|2022-03-29 04:44:00|375.74|372.84|375.71|372.81|375.76|372.86|375.69|372.79|7
1648529050000|2022-03-29 04:44:10|375.74|372.84|375.75|372.85|375.75|372.85|375.72|372.82|5
1648529060000|2022-03-29 04:44:20|375.74|372.84|375.74|372.84|375.76|372.86|375.7|372.8|12
1648529070000|2022-03-29 04:44:30|375.75|372.85|375.78|372.88|375.81|372.91|375.71|372.81|24
1648529080000|2022-03-29 04:44:40|375.79|372.89|375.81|372.91|375.9|373|375.75|372.85|26
1648529090000|2022-03-29 04:44:50|375.82|372.92|375.84|372.94|375.87|372.97|375.81|372.91|20
1648529100000|2022-03-29 04:45:00|375.83|372.93|376.02|373.12|376.12|373.22|375.82|372.92|23
1648529110000|2022-03-29 04:45:10|376.01|373.11|375.97|373.07|376.01|373.11|375.95|373.05|18
1648529120000|2022-03-29 04:45:20|375.96|373.06|375.87|372.97|376|373.1|375.82|372.92|30
1648529130000|2022-03-29 04:45:30|375.88|372.98|375.87|372.97|375.94|373.04|375.84|372.94|19
1648529140000|2022-03-29 04:45:40|375.86|372.96|375.91|373.01|375.94|373.04|375.84|372.94|21
1648529150000|2022-03-29 04:45:50|375.94|373.04|375.88|372.98|375.95|373.05|375.88|372.98|11
1648529160000|2022-03-29 04:46:00|375.89|372.99|375.85|372.95|375.92|373.02|375.85|372.95|6
1648529170000|2022-03-29 04:46:10|375.84|372.94|375.9|373|375.9|373|375.84|372.94|6
1648529180000|2022-03-29 04:46:20|375.89|372.99|375.89|372.99|375.9|373|375.81|372.91|18
1648529190000|2022-03-29 04:46:30|375.88|372.98|375.7|372.8|375.91|373.01|375.7|372.8|24
1648529200000|2022-03-29 04:46:40|375.75|372.85|375.77|372.87|375.82|372.92|375.69|372.79|26
1648529210000|2022-03-29 04:46:50|375.75|372.85|375.76|372.86|375.8|372.9|375.69|372.79|24
1648529220000|2022-03-29 04:47:00|375.77|372.87|375.71|372.81|375.78|372.88|375.71|372.81|11
1648529230000|2022-03-29 04:47:10|375.72|372.82|375.87|372.97|375.87|372.97|375.71|372.81|17
1648529240000|2022-03-29 04:47:20|375.88|372.98|375.88|372.98|375.9|373|375.84|372.94|19
1648529250000|2022-03-29 04:47:30|375.89|372.99|376.2|373.3|376.22|373.32|375.83|372.93|22
1648529260000|2022-03-29 04:47:40|376.19|373.29|376.22|373.32|376.29|373.39|376.16|373.26|20
1648529270000|2022-03-29 04:47:50|376.18|373.28|376.25|373.35|376.25|373.35|376.18|373.28|18
1648529280000|2022-03-29 04:48:00|376.14|373.24|376.05|373.15|376.16|373.26|375.95|373.05|14
1648529290000|2022-03-29 04:48:10|376.06|373.16|376.05|373.15|376.06|373.16|376.02|373.12|15
1648529300000|2022-03-29 04:48:20|376.06|373.16|376.08|373.18|376.1|373.2|376.02|373.12|22
1648529310000|2022-03-29 04:48:30|376.05|373.15|376.08|373.18|376.09|373.19|376.04|373.14|17
1648529320000|2022-03-29 04:48:40|376.06|373.16|376.01|373.11|376.06|373.16|375.97|373.07|21
1648529330000|2022-03-29 04:48:50|376.02|373.12|375.98|373.08|376.05|373.15|375.94|373.04|23
1648529340000|2022-03-29 04:49:00|375.94|373.04|376.01|373.11|376.04|373.14|375.89|372.99|22
1648529350000|2022-03-29 04:49:10|376.02|373.12|376.03|373.13|376.03|373.13|376.01|373.11|4
1648529360000|2022-03-29 04:49:20|376.02|373.12|376.07|373.17|376.08|373.18|376.01|373.11|12
1648529370000|2022-03-29 04:49:30|376.06|373.16|376.05|373.15|376.07|373.17|376|373.1|19
1648529380000|2022-03-29 04:49:40|376.06|373.16|376.19|373.29|376.21|373.31|376|373.1|24
1648529390000|2022-03-29 04:49:50|376.21|373.31|376.18|373.28|376.21|373.31|376.15|373.25|13
1648529400000|2022-03-29 04:50:00|376.1|373.2|376.14|373.24|376.19|373.29|376.1|373.2|17
1648529410000|2022-03-29 04:50:10|376.15|373.25|376.05|373.15|376.15|373.25|376.05|373.15|14
1648529420000|2022-03-29 04:50:20|376.06|373.16|375.96|373.06|376.06|373.16|375.92|373.02|23
1648529430000|2022-03-29 04:50:30|375.97|373.07|375.52|372.62|375.99|373.09|375.52|372.62|24
1648529440000|2022-03-29 04:50:40|375.51|372.61|375.46|372.56|375.57|372.67|375.46|372.56|29
1648529450000|2022-03-29 04:50:50|375.45|372.55|375.55|372.65|375.56|372.66|375.45|372.55|25
1648529460000|2022-03-29 04:51:00|375.54|372.64|375.55|372.65|375.58|372.68|375.51|372.61|18
1648529470000|2022-03-29 04:51:10|375.56|372.66|375.57|372.67|375.59|372.69|375.55|372.65|16
1648529480000|2022-03-29 04:51:20|375.56|372.66|375.48|372.58|375.57|372.67|375.46|372.56|18
1648529490000|2022-03-29 04:51:30|375.47|372.57|375.51|372.61|375.52|372.62|375.44|372.54|23
1648529500000|2022-03-29 04:51:40|375.52|372.62|375.51|372.61|375.53|372.63|375.46|372.56|14
1648529510000|2022-03-29 04:51:50|375.48|372.58|375.55|372.65|375.57|372.67|375.48|372.58|25
1648529520000|2022-03-29 04:52:00|375.56|372.66|375.56|372.66|375.59|372.69|375.51|372.61|16
1648529530000|2022-03-29 04:52:10|375.55|372.65|375.59|372.69|375.59|372.69|375.53|372.63|8
1648529540000|2022-03-29 04:52:20|375.58|372.68|375.59|372.69|375.59|372.69|375.58|372.68|4
1648529550000|2022-03-29 04:52:30|375.58|372.68|375.75|372.85|375.75|372.85|375.56|372.66|13
1648529560000|2022-03-29 04:52:40|375.74|372.84|375.75|372.85|375.77|372.87|375.66|372.76|22
1648529570000|2022-03-29 04:52:50|375.76|372.86|375.74|372.84|375.78|372.88|375.72|372.82|24
1648529580000|2022-03-29 04:53:00|375.73|372.83|375.72|372.82|375.77|372.87|375.68|372.78|20
1648529590000|2022-03-29 04:53:10|375.73|372.83|375.73|372.83|375.73|372.83|375.73|372.83|1
1648529600000|2022-03-29 04:53:20|375.72|372.82|375.72|372.82|375.73|372.83|375.72|372.82|3
1648529610000|2022-03-29 04:53:30|375.73|372.83|375.72|372.82|375.73|372.83|375.71|372.81|6
1648529620000|2022-03-29 04:53:40|375.73|372.83|375.69|372.79|375.73|372.83|375.69|372.79|4
1648529630000|2022-03-29 04:53:50|375.67|372.77|375.67|372.77|375.69|372.79|375.66|372.76|6
1648529640000|2022-03-29 04:54:00|375.74|372.84|375.88|372.98|375.88|372.98|375.73|372.83|17
1648529650000|2022-03-29 04:54:10|375.9|373|375.81|372.91|375.91|373.01|375.81|372.91|14
1648529660000|2022-03-29 04:54:20|375.8|372.9|375.76|372.86|375.84|372.94|375.76|372.86|16
1648529670000|2022-03-29 04:54:30|375.77|372.87|375.79|372.89|375.8|372.9|375.77|372.87|6
1648529680000|2022-03-29 04:54:40|375.78|372.88|375.79|372.89|375.8|372.9|375.78|372.88|10
1648529690000|2022-03-29 04:54:50|375.8|372.9|375.8|372.9|375.8|372.9|375.79|372.89|3
1648529700000|2022-03-29 04:55:00|375.81|372.91|375.79|372.89|375.81|372.91|375.79|372.89|5
1648529710000|2022-03-29 04:55:10|375.8|372.9|375.84|372.94|375.85|372.95|375.79|372.89|15
1648529720000|2022-03-29 04:55:20|375.83|372.93|375.81|372.91|375.86|372.96|375.81|372.91|10
1648529730000|2022-03-29 04:55:30|375.79|372.89|375.74|372.84|375.81|372.91|375.74|372.84|15
1648529740000|2022-03-29 04:55:40|375.68|372.78|375.82|372.92|375.86|372.96|375.68|372.78|21
1648529750000|2022-03-29 04:55:50|375.83|372.93|375.88|372.98|375.89|372.99|375.82|372.92|15
1648529760000|2022-03-29 04:56:00|375.87|372.97|375.86|372.96|375.88|372.98|375.82|372.92|12
1648529770000|2022-03-29 04:56:10|375.87|372.97|375.9|373|375.92|373.02|375.85|372.95|6
1648529780000|2022-03-29 04:56:20|375.91|373.01|375.97|373.07|375.97|373.07|375.91|373.01|11
1648529790000|2022-03-29 04:56:30|375.99|373.09|376.01|373.11|376.05|373.15|375.97|373.07|17
1648529800000|2022-03-29 04:56:40|376|373.1|375.99|373.09|376.02|373.12|375.92|373.02|21
1648529810000|2022-03-29 04:56:50|375.97|373.07|375.97|373.07|376|373.1|375.93|373.03|18
1648529820000|2022-03-29 04:57:00|375.98|373.08|376.01|373.11|376.02|373.12|375.88|372.98|28
1648529830000|2022-03-29 04:57:10|376|373.1|376.07|373.17|376.07|373.17|375.92|373.02|23
1648529840000|2022-03-29 04:57:20|376.08|373.18|376.03|373.13|376.08|373.18|375.97|373.07|8
1648529850000|2022-03-29 04:57:30|376.05|373.15|376.14|373.24|376.18|373.28|376.03|373.13|17
1648529860000|2022-03-29 04:57:40|376.17|373.27|376.08|373.18|376.2|373.3|376.06|373.16|27
1648529870000|2022-03-29 04:57:50|376.07|373.17|376.1|373.2|376.11|373.21|376.06|373.16|21
1648529880000|2022-03-29 04:58:00|376.11|373.21|376.04|373.14|376.11|373.21|376.01|373.11|17
1648529890000|2022-03-29 04:58:10|376.05|373.15|375.96|373.06|376.06|373.16|375.95|373.05|17
1648529900000|2022-03-29 04:58:20|375.95|373.05|375.98|373.08|375.98|373.08|375.95|373.05|3
1648529910000|2022-03-29 04:58:30|375.97|373.07|375.89|372.99|375.97|373.07|375.88|372.98|18
1648529920000|2022-03-29 04:58:40|375.88|372.98|375.93|373.03|375.95|373.05|375.88|372.98|14
1648529930000|2022-03-29 04:58:50|375.91|373.01|375.87|372.97|376|373.1|375.87|372.97|20
1648529940000|2022-03-29 04:59:00|375.86|372.96|375.91|373.01|375.94|373.04|375.86|372.96|17
1648529950000|2022-03-29 04:59:10|375.94|373.04|375.88|372.98|375.94|373.04|375.87|372.97|19
1648529960000|2022-03-29 04:59:20|375.91|373.01|375.98|373.08|376|373.1|375.88|372.98|23
1648529970000|2022-03-29 04:59:30|376|373.1|375.98|373.08|376|373.1|375.92|373.02|20
1648529980000|2022-03-29 04:59:40|375.97|373.07|375.99|373.09|376.06|373.16|375.96|373.06|18
1648529990000|2022-03-29 04:59:50|375.98|373.08|375.94|373.04|375.98|373.08|375.87|372.97|25
1648530000000|2022-03-29 05:00:00|375.92|373.02|376.04|373.14|376.06|373.16|375.92|373.02|19
1648530010000|2022-03-29 05:00:10|376.05|373.15|375.97|373.07|376.07|373.17|375.93|373.03|18
1648530020000|2022-03-29 05:00:20|376.05|373.15|376.05|373.15|376.09|373.19|376.01|373.11|20
1648530030000|2022-03-29 05:00:30|376.03|373.13|376.02|373.12|376.03|373.13|375.96|373.06|10
1648530040000|2022-03-29 05:00:40|376.03|373.13|376.03|373.13|376.09|373.19|376.03|373.13|13
1648530050000|2022-03-29 05:00:50|376.04|373.14|376.1|373.2|376.1|373.2|376.04|373.14|17
1648530060000|2022-03-29 05:01:00|376.11|373.21|376.11|373.21|376.13|373.23|376.07|373.17|16
1648530070000|2022-03-29 05:01:10|376.1|373.2|376.1|373.2|376.13|373.23|376.05|373.15|17
1648530080000|2022-03-29 05:01:20|376.14|373.24|376.11|373.21|376.15|373.25|376.03|373.13|17
1648530090000|2022-03-29 05:01:30|376.1|373.2|376.07|373.17|376.12|373.22|376.07|373.17|13
1648530100000|2022-03-29 05:01:40|376.09|373.19|376.2|373.3|376.2|373.3|376.09|373.19|18
1648530110000|2022-03-29 05:01:50|376.19|373.29|376.19|373.29|376.21|373.31|376.09|373.19|11
1648530120000|2022-03-29 05:02:00|376.18|373.28|376.19|373.29|376.22|373.32|376.09|373.19|17
1648530130000|2022-03-29 05:02:10|376.23|373.33|376.17|373.27|376.23|373.33|376.1|373.2|18
1648530140000|2022-03-29 05:02:20|376.18|373.28|376.19|373.29|376.19|373.29|376.09|373.19|12
1648530150000|2022-03-29 05:02:30|376.14|373.24|375.99|373.09|376.14|373.24|375.98|373.08|21
1648530160000|2022-03-29 05:02:40|376|373.1|376.1|373.2|376.1|373.2|375.96|373.06|15
1648530170000|2022-03-29 05:02:50|376.07|373.17|376.1|373.2|376.11|373.21|376.05|373.15|17
1648530180000|2022-03-29 05:03:00|376.08|373.18|376.11|373.21|376.13|373.23|376.04|373.14|19
1648530190000|2022-03-29 05:03:10|376.1|373.2|376.15|373.25|376.16|373.26|376.1|373.2|20
1648530200000|2022-03-29 05:03:20|376.14|373.24|376.12|373.22|376.17|373.27|376.08|373.18|21
1648530210000|2022-03-29 05:03:30|376.1|373.2|376.15|373.25|376.16|373.26|376.08|373.18|20
1648530220000|2022-03-29 05:03:40|376.09|373.19|376.06|373.16|376.09|373.19|376.01|373.11|13
1648530230000|2022-03-29 05:03:50|376.05|373.15|376.26|373.36|376.3|373.4|376.05|373.15|23
1648530240000|2022-03-29 05:04:00|376.31|373.41|376.23|373.33|376.31|373.41|376.18|373.28|24
1648530250000|2022-03-29 05:04:10|376.22|373.32|376.3|373.4|376.32|373.42|376.2|373.3|23
1648530260000|2022-03-29 05:04:20|376.32|373.42|376.36|373.46|376.38|373.48|376.32|373.42|22
1648530270000|2022-03-29 05:04:30|376.37|373.47|376.36|373.46|376.4|373.5|376.34|373.44|17
1648530280000|2022-03-29 05:04:40|376.37|373.47|376.37|373.47|376.38|373.48|376.32|373.42|10
1648530290000|2022-03-29 05:04:50|376.36|373.46|376.33|373.43|376.36|373.46|376.3|373.4|11
1648530300000|2022-03-29 05:05:00|376.35|373.45|376.33|373.43|376.38|373.48|376.3|373.4|23
1648530310000|2022-03-29 05:05:10|376.3|373.4|376.29|373.39|376.31|373.41|376.24|373.34|21
1648530320000|2022-03-29 05:05:20|376.31|373.41|376.33|373.43|376.36|373.46|376.25|373.35|19
1648530330000|2022-03-29 05:05:30|376.35|373.45|376.33|373.43|376.36|373.46|376.31|373.41|21
1648530340000|2022-03-29 05:05:40|376.3|373.4|376.41|373.51|376.41|373.51|376.3|373.4|4
1648530350000|2022-03-29 05:05:50|376.42|373.52|376.35|373.45|376.45|373.55|376.32|373.42|16
1648530360000|2022-03-29 05:06:00|376.39|373.49|376.41|373.51|376.42|373.52|376.38|373.48|22
1648530370000|2022-03-29 05:06:10|376.39|373.49|376.45|373.55|376.49|373.59|376.39|373.49|16
1648530380000|2022-03-29 05:06:20|376.42|373.52|376.39|373.49|376.46|373.56|376.37|373.47|18
1648530390000|2022-03-29 05:06:30|376.38|373.48|376.38|373.48|376.38|373.48|376.38|373.48|1
1648530400000|2022-03-29 05:06:40|376.39|373.49|376.37|373.47|376.39|373.49|376.37|373.47|3
1648530410000|2022-03-29 05:06:50|376.36|373.46|376.31|373.41|376.36|373.46|376.31|373.41|9
1648530420000|2022-03-29 05:07:00|376.3|373.4|376.33|373.43|376.34|373.44|376.29|373.39|10
1648530430000|2022-03-29 05:07:10|376.32|373.42|376.32|373.42|376.33|373.43|376.32|373.42|7
1648530440000|2022-03-29 05:07:20|376.31|373.41|376.3|373.4|376.31|373.41|376.28|373.38|7
1648530450000|2022-03-29 05:07:30|376.31|373.41|376.28|373.38|376.31|373.41|376.28|373.38|15
1648530460000|2022-03-29 05:07:40|376.29|373.39|376.19|373.29|376.29|373.39|376.19|373.29|18
1648530470000|2022-03-29 05:07:50|376.18|373.28|376.18|373.28|376.19|373.29|376.16|373.26|12
1648530480000|2022-03-29 05:08:00|376.17|373.27|376.19|373.29|376.19|373.29|376.17|373.27|5
1648530490000|2022-03-29 05:08:10|376.18|373.28|376.21|373.31|376.24|373.34|376.18|373.28|16
1648530500000|2022-03-29 05:08:20|376.2|373.3|376.22|373.32|376.25|373.35|376.2|373.3|11
1648530510000|2022-03-29 05:08:30|376.24|373.34|376.21|373.31|376.25|373.35|376.21|373.31|9
1648530520000|2022-03-29 05:08:40|376.2|373.3|376.2|373.3|376.2|373.3|376.19|373.29|3
1648530530000|2022-03-29 05:08:50|376.18|373.28|376.18|373.28|376.2|373.3|376.18|373.28|3
1648530540000|2022-03-29 05:09:00|376.13|373.23|376.18|373.28|376.18|373.28|376.11|373.21|8
1648530550000|2022-03-29 05:09:10|376.14|373.24|376.17|373.27|376.21|373.31|376.14|373.24|11
1648530560000|2022-03-29 05:09:20|376.19|373.29|376.17|373.27|376.2|373.3|376.13|373.23|12
1648530570000|2022-03-29 05:09:30|376.16|373.26|376.16|373.26|376.18|373.28|376.12|373.22|20
1648530580000|2022-03-29 05:09:40|376.18|373.28|376.19|373.29|376.19|373.29|376.18|373.28|6
1648530590000|2022-03-29 05:09:50|376.23|373.33|376.21|373.31|376.23|373.33|376.21|373.31|2
1648530600000|2022-03-29 05:10:00|376.22|373.32|376.21|373.31|376.22|373.32|376.2|373.3|4
1648530610000|2022-03-29 05:10:10|376.19|373.29|375.96|373.06|376.19|373.29|375.95|373.05|23
1648530620000|2022-03-29 05:10:20|375.95|373.05|375.9|373|376.06|373.16|375.89|372.99|22
1648530630000|2022-03-29 05:10:30|375.89|372.99|375.84|372.94|375.89|372.99|375.84|372.94|24
1648530640000|2022-03-29 05:10:40|375.85|372.95|376.04|373.14|376.04|373.14|375.81|372.91|27
1648530650000|2022-03-29 05:10:50|376.07|373.17|376.08|373.18|376.12|373.22|376.03|373.13|20
1648530660000|2022-03-29 05:11:00|376.11|373.21|376.16|373.26|376.17|373.27|376.11|373.21|13
1648530670000|2022-03-29 05:11:10|376.15|373.25|376.16|373.26|376.16|373.26|376.12|373.22|11
1648530680000|2022-03-29 05:11:20|376.17|373.27|376.09|373.19|376.17|373.27|376.04|373.14|22
1648530690000|2022-03-29 05:11:30|376.06|373.16|376.01|373.11|376.12|373.22|376.01|373.11|26
1648530700000|2022-03-29 05:11:40|375.97|373.07|376.01|373.11|376.01|373.11|375.97|373.07|9
1648530710000|2022-03-29 05:11:50|376|373.1|376.01|373.11|376.01|373.11|376|373.1|4
1648530720000|2022-03-29 05:12:00|376.03|373.13|376.05|373.15|376.05|373.15|376.01|373.11|15
1648530730000|2022-03-29 05:12:10|376.07|373.17|376.06|373.16|376.08|373.18|376|373.1|16
1648530740000|2022-03-29 05:12:20|376.05|373.15|376.07|373.17|376.08|373.18|375.99|373.09|21
1648530750000|2022-03-29 05:12:30|376.06|373.16|376.06|373.16|376.09|373.19|376.03|373.13|11
1648530760000|2022-03-29 05:12:40|376.04|373.14|375.99|373.09|376.09|373.19|375.99|373.09|17
1648530770000|2022-03-29 05:12:50|376.01|373.11|376.01|373.11|376.04|373.14|375.99|373.09|10
1648530780000|2022-03-29 05:13:00|375.99|373.09|375.98|373.08|376.01|373.11|375.95|373.05|13
1648530790000|2022-03-29 05:13:10|375.99|373.09|375.86|372.96|375.99|373.09|375.85|372.95|16
1648530800000|2022-03-29 05:13:20|375.87|372.97|375.76|372.86|375.9|373|375.76|372.86|18
1648530810000|2022-03-29 05:13:30|375.79|372.89|375.77|372.87|375.82|372.92|375.74|372.84|19
1648530820000|2022-03-29 05:13:40|375.74|372.84|375.75|372.85|375.8|372.9|375.74|372.84|22
1648530830000|2022-03-29 05:13:50|375.74|372.84|375.68|372.78|375.74|372.84|375.68|372.78|8
1648530840000|2022-03-29 05:14:00|375.69|372.79|375.73|372.83|375.74|372.84|375.69|372.79|8
1648530850000|2022-03-29 05:14:10|375.72|372.82|375.77|372.87|375.79|372.89|375.72|372.82|12
1648530860000|2022-03-29 05:14:20|375.79|372.89|375.81|372.91|375.81|372.91|375.77|372.87|15
1648530870000|2022-03-29 05:14:30|375.79|372.89|375.73|372.83|375.79|372.89|375.7|372.8|20
1648530880000|2022-03-29 05:14:40|375.72|372.82|375.75|372.85|375.77|372.87|375.71|372.81|23
1648530890000|2022-03-29 05:14:50|375.7|372.8|375.89|372.99|375.89|372.99|375.7|372.8|13
1648530900000|2022-03-29 05:15:00|375.88|372.98|375.89|372.99|375.91|373.01|375.88|372.98|6
1648530910000|2022-03-29 05:15:10|375.88|372.98|375.95|373.05|376.03|373.13|375.88|372.98|19
1648530920000|2022-03-29 05:15:20|375.96|373.06|376.01|373.11|376.04|373.14|375.96|373.06|22
1648530930000|2022-03-29 05:15:30|376|373.1|375.96|373.06|376.02|373.12|375.87|372.97|18
1648530940000|2022-03-29 05:15:40|375.92|373.02|376.03|373.13|376.05|373.15|375.92|373.02|22
1648530950000|2022-03-29 05:15:50|376.02|373.12|376.04|373.14|376.05|373.15|376.01|373.11|15
1648530960000|2022-03-29 05:16:00|376.03|373.13|376.11|373.21|376.11|373.21|376.03|373.13|8
1648530970000|2022-03-29 05:16:10|376.12|373.22|376.1|373.2|376.13|373.23|376.1|373.2|12
1648530980000|2022-03-29 05:16:20|376.08|373.18|376.08|373.18|376.12|373.22|376.03|373.13|21
1648530990000|2022-03-29 05:16:30|376.07|373.17|375.97|373.07|376.09|373.19|375.94|373.04|25
1648531000000|2022-03-29 05:16:40|375.96|373.06|375.9|373|375.99|373.09|375.88|372.98|26
1648531010000|2022-03-29 05:16:50|375.89|372.99|375.87|372.97|375.93|373.03|375.87|372.97|17
1648531020000|2022-03-29 05:17:00|375.94|373.04|375.97|373.07|375.97|373.07|375.94|373.04|13
1648531030000|2022-03-29 05:17:10|375.98|373.08|376.06|373.16|376.1|373.2|375.98|373.08|20
1648531040000|2022-03-29 05:17:20|376.07|373.17|376.12|373.22|376.15|373.25|376.06|373.16|16
1648531050000|2022-03-29 05:17:30|376.11|373.21|376.06|373.16|376.14|373.24|376.05|373.15|24
1648531060000|2022-03-29 05:17:40|376.09|373.19|376.05|373.15|376.11|373.21|376.04|373.14|20
1648531070000|2022-03-29 05:17:50|376.07|373.17|376.03|373.13|376.07|373.17|376.01|373.11|14
1648531080000|2022-03-29 05:18:00|376.02|373.12|376.04|373.14|376.05|373.15|376.02|373.12|8
1648531090000|2022-03-29 05:18:10|376.05|373.15|376.01|373.11|376.06|373.16|376|373.1|14
1648531100000|2022-03-29 05:18:20|376.02|373.12|376.03|373.13|376.06|373.16|375.94|373.04|15
1648531110000|2022-03-29 05:18:30|376.05|373.15|375.94|373.04|376.05|373.15|375.94|373.04|19
1648531120000|2022-03-29 05:18:40|375.93|373.03|376|373.1|376.02|373.12|375.93|373.03|13
1648531130000|2022-03-29 05:18:50|375.99|373.09|376.02|373.12|376.02|373.12|375.96|373.06|15
1648531140000|2022-03-29 05:19:00|376.01|373.11|376.02|373.12|376.02|373.12|375.98|373.08|4
1648531150000|2022-03-29 05:19:10|376.01|373.11|376.04|373.14|376.04|373.14|375.98|373.08|16
1648531160000|2022-03-29 05:19:20|375.99|373.09|375.94|373.04|375.99|373.09|375.94|373.04|12
1648531170000|2022-03-29 05:19:30|375.99|373.09|375.96|373.06|376|373.1|375.94|373.04|19
1648531180000|2022-03-29 05:19:40|375.98|373.08|375.95|373.05|376|373.1|375.92|373.02|18
1648531190000|2022-03-29 05:19:50|375.97|373.07|375.99|373.09|376.01|373.11|375.96|373.06|7
1648531200000|2022-03-29 05:20:00|376|373.1|376.19|373.29|376.2|373.3|375.99|373.09|15
1648531210000|2022-03-29 05:20:10|376.2|373.3|376.21|373.31|376.22|373.32|376.17|373.27|15
1648531220000|2022-03-29 05:20:20|376.2|373.3|376.08|373.18|376.21|373.31|376.06|373.16|20
1648531230000|2022-03-29 05:20:30|376.11|373.21|376.09|373.19|376.13|373.23|376.06|373.16|20
1648531240000|2022-03-29 05:20:40|376.08|373.18|376.11|373.21|376.12|373.22|375.99|373.09|25
1648531250000|2022-03-29 05:20:50|376.1|373.2|376.09|373.19|376.13|373.23|375.98|373.08|17
1648531260000|2022-03-29 05:21:00|376.08|373.18|376.08|373.18|376.11|373.21|376.03|373.13|6
1648531270000|2022-03-29 05:21:10|376.07|373.17|376.07|373.17|376.09|373.19|376.03|373.13|12
1648531280000|2022-03-29 05:21:20|376.09|373.19|376.1|373.2|376.1|373.2|376.05|373.15|15
1648531290000|2022-03-29 05:21:30|376.09|373.19|376.08|373.18|376.1|373.2|376.02|373.12|13
1648531300000|2022-03-29 05:21:40|376.07|373.17|376.09|373.19|376.11|373.21|376.06|373.16|17
1648531310000|2022-03-29 05:21:50|376.1|373.2|376.1|373.2|376.11|373.21|376.06|373.16|15
1648531320000|2022-03-29 05:22:00|376.11|373.21|376.05|373.15|376.11|373.21|376.04|373.14|8
1648531330000|2022-03-29 05:22:10|376.06|373.16|376.09|373.19|376.11|373.21|376.03|373.13|14
1648531340000|2022-03-29 05:22:20|376.11|373.21|376.11|373.21|376.13|373.23|376.06|373.16|16
1648531350000|2022-03-29 05:22:30|376.1|373.2|376.08|373.18|376.11|373.21|376.07|373.17|9
1648531360000|2022-03-29 05:22:40|376.07|373.17|376.11|373.21|376.11|373.21|376.02|373.12|20
1648531370000|2022-03-29 05:22:50|376.1|373.2|376.1|373.2|376.11|373.21|376.05|373.15|13
1648531380000|2022-03-29 05:23:00|376.11|373.21|376.11|373.21|376.12|373.22|376.09|373.19|8
1648531390000|2022-03-29 05:23:10|376.09|373.19|376.1|373.2|376.11|373.21|376.08|373.18|8
1648531400000|2022-03-29 05:23:20|376.09|373.19|376.11|373.21|376.12|373.22|376.04|373.14|16
1648531410000|2022-03-29 05:23:30|376.09|373.19|376.09|373.19|376.13|373.23|376.04|373.14|15
1648531420000|2022-03-29 05:23:40|376.1|373.2|376.09|373.19|376.11|373.21|376.02|373.12|18
1648531430000|2022-03-29 05:23:50|376.1|373.2|375.94|373.04|376.11|373.21|375.94|373.04|24
1648531440000|2022-03-29 05:24:00|375.96|373.06|375.91|373.01|375.96|373.06|375.87|372.97|8
1648531450000|2022-03-29 05:24:10|375.9|373|376.06|373.16|376.07|373.17|375.89|372.99|12
1648531460000|2022-03-29 05:24:20|376.04|373.14|376.06|373.16|376.08|373.18|376.02|373.12|22
1648531470000|2022-03-29 05:24:30|376.05|373.15|375.95|373.05|376.05|373.15|375.92|373.02|20
1648531480000|2022-03-29 05:24:40|375.92|373.02|375.96|373.06|375.98|373.08|375.92|373.02|14
1648531490000|2022-03-29 05:24:50|375.97|373.07|375.97|373.07|375.97|373.07|375.97|373.07|1
1648531500000|2022-03-29 05:25:00|375.96|373.06|375.98|373.08|375.98|373.08|375.96|373.06|4
1648531510000|2022-03-29 05:25:10|375.99|373.09|376.04|373.14|376.08|373.18|375.97|373.07|16
1648531520000|2022-03-29 05:25:20|376.05|373.15|376.04|373.14|376.05|373.15|376.04|373.14|2
1648531530000|2022-03-29 05:25:30|376.05|373.15|376.06|373.16|376.07|373.17|376.04|373.14|14
1648531540000|2022-03-29 05:25:40|376.05|373.15|376.24|373.34|376.28|373.38|376.05|373.15|23
1648531550000|2022-03-29 05:25:50|376.22|373.32|376.35|373.45|376.35|373.45|376.22|373.32|21
1648531560000|2022-03-29 05:26:00|376.36|373.46|376.37|373.47|376.37|373.47|376.25|373.35|21
1648531570000|2022-03-29 05:26:10|376.35|373.45|376.27|373.37|376.35|373.45|376.24|373.34|20
1648531580000|2022-03-29 05:26:20|376.28|373.38|376.34|373.44|376.35|373.45|376.27|373.37|14
1648531590000|2022-03-29 05:26:30|376.33|373.43|376.37|373.47|376.37|373.47|376.33|373.43|4
1648531600000|2022-03-29 05:26:40|376.36|373.46|376.37|373.47|376.37|373.47|376.36|373.46|2
1648531610000|2022-03-29 05:26:50|376.36|373.46|376.37|373.47|376.37|373.47|376.36|373.46|2
1648531620000|2022-03-29 05:27:00|376.35|373.45|376.38|373.48|376.38|373.48|376.35|373.45|12
1648531630000|2022-03-29 05:27:10|376.37|373.47|376.45|373.55|376.47|373.57|376.37|373.47|20
1648531640000|2022-03-29 05:27:20|376.44|373.54|376.44|373.54|376.45|373.55|376.43|373.53|11
1648531650000|2022-03-29 05:27:30|376.43|373.53|376.42|373.52|376.44|373.54|376.42|373.52|8
1648531670000|2022-03-29 05:27:50|376.41|373.51|376.36|373.46|376.41|373.51|376.33|373.43|14
1648531680000|2022-03-29 05:28:00|376.35|373.45|376.35|373.45|376.36|373.46|376.35|373.45|7
1648531690000|2022-03-29 05:28:10|376.34|373.44|376.29|373.39|376.35|373.45|376.29|373.39|15
1648531700000|2022-03-29 05:28:20|376.27|373.37|376.33|373.43|376.33|373.43|376.27|373.37|6
1648531710000|2022-03-29 05:28:30|376.36|373.46|376.3|373.4|376.36|373.46|376.3|373.4|14
1648531720000|2022-03-29 05:28:40|376.31|373.41|376.36|373.46|376.38|373.48|376.31|373.41|12
1648531730000|2022-03-29 05:28:50|376.37|373.47|376.35|373.45|376.38|373.48|376.35|373.45|10
1648531740000|2022-03-29 05:29:00|376.36|373.46|376.33|373.43|376.36|373.46|376.32|373.42|9
1648531750000|2022-03-29 05:29:10|376.34|373.44|376.38|373.48|376.39|373.49|376.34|373.44|11
1648531760000|2022-03-29 05:29:20|376.39|373.49|376.45|373.55|376.5|373.6|376.34|373.44|20
1648531770000|2022-03-29 05:29:30|376.46|373.56|376.47|373.57|376.49|373.59|376.42|373.52|15
1648531780000|2022-03-29 05:29:40|376.46|373.56|376.37|373.47|376.47|373.57|376.28|373.38|19
1648531790000|2022-03-29 05:29:50|376.39|373.49|376.35|373.45|376.39|373.49|376.31|373.41|15
1648531800000|2022-03-29 05:30:00|376.34|373.44|376.29|373.39|376.38|373.48|376.25|373.35|20
1648531810000|2022-03-29 05:30:10|376.27|373.37|376.25|373.35|376.28|373.38|376.21|373.31|23
1648531820000|2022-03-29 05:30:20|376.26|373.36|376.27|373.37|376.29|373.39|376.2|373.3|18
1648531830000|2022-03-29 05:30:30|376.26|373.36|376.31|373.41|376.32|373.42|376.26|373.36|23
1648531840000|2022-03-29 05:30:40|376.23|373.33|376.3|373.4|376.32|373.42|376.23|373.33|11
1648531850000|2022-03-29 05:30:50|376.31|373.41|376.22|373.32|376.32|373.42|376.21|373.31|8
1648531860000|2022-03-29 05:31:00|376.27|373.37|376.32|373.42|376.34|373.44|376.21|373.31|24
1648531870000|2022-03-29 05:31:10|376.31|373.41|376.35|373.45|376.41|373.51|376.27|373.37|25
1648531880000|2022-03-29 05:31:20|376.34|373.44|376.35|373.45|376.45|373.55|376.31|373.41|25
1648531890000|2022-03-29 05:31:30|376.45|373.55|376.28|373.38|376.45|373.55|376.26|373.36|18
1648531900000|2022-03-29 05:31:40|376.3|373.4|376.29|373.39|376.34|373.44|376.25|373.35|20
1648531910000|2022-03-29 05:31:50|376.28|373.38|376.29|373.39|376.31|373.41|376.26|373.36|10
1648531920000|2022-03-29 05:32:00|376.3|373.4|376.36|373.46|376.36|373.46|376.3|373.4|14
1648531930000|2022-03-29 05:32:10|376.34|373.44|376.4|373.5|376.43|373.53|376.33|373.43|23
1648531940000|2022-03-29 05:32:20|376.39|373.49|376.48|373.58|376.48|373.58|376.39|373.49|23
1648531950000|2022-03-29 05:32:30|376.45|373.55|376.43|373.53|376.46|373.56|376.41|373.51|18
1648531960000|2022-03-29 05:32:40|376.44|373.54|376.48|373.58|376.5|373.6|376.43|373.53|14
1648531970000|2022-03-29 05:32:50|376.49|373.59|376.58|373.68|376.58|373.68|376.48|373.58|19
1648531980000|2022-03-29 05:33:00|376.59|373.69|376.65|373.75|376.65|373.75|376.57|373.67|19
1648531990000|2022-03-29 05:33:10|376.66|373.76|376.61|373.71|376.66|373.76|376.58|373.68|19
1648532000000|2022-03-29 05:33:20|376.58|373.68|376.43|373.53|376.58|373.68|376.39|373.49|21
1648532010000|2022-03-29 05:33:30|376.45|373.55|376.43|373.53|376.5|373.6|376.42|373.52|18
1648532020000|2022-03-29 05:33:40|376.45|373.55|376.44|373.54|376.48|373.58|376.43|373.53|19
1648532030000|2022-03-29 05:33:50|376.46|373.56|376.45|373.55|376.46|373.56|376.41|373.51|8
1648532040000|2022-03-29 05:34:00|376.44|373.54|376.55|373.65|376.56|373.66|376.44|373.54|17
1648532050000|2022-03-29 05:34:10|376.56|373.66|376.42|373.52|376.57|373.67|376.38|373.48|18
1648532060000|2022-03-29 05:34:20|376.47|373.57|376.52|373.62|376.58|373.68|376.44|373.54|25
1648532070000|2022-03-29 05:34:30|376.5|373.6|376.58|373.68|376.58|373.68|376.47|373.57|17
1648532080000|2022-03-29 05:34:40|376.59|373.69|376.59|373.69|376.61|373.71|376.55|373.65|21
1648532090000|2022-03-29 05:34:50|376.6|373.7|376.56|373.66|376.6|373.7|376.56|373.66|12
1648532100000|2022-03-29 05:35:00|376.58|373.68|376.64|373.74|376.64|373.74|376.57|373.67|10
1648532110000|2022-03-29 05:35:10|376.65|373.75|376.72|373.82|376.72|373.82|376.65|373.75|11
1648532120000|2022-03-29 05:35:20|376.69|373.79|376.73|373.83|376.73|373.83|376.68|373.78|17
1648532130000|2022-03-29 05:35:30|376.68|373.78|376.74|373.84|376.74|373.84|376.68|373.78|18
1648532140000|2022-03-29 05:35:40|376.71|373.81|376.84|373.94|376.86|373.96|376.68|373.78|28
1648532150000|2022-03-29 05:35:50|376.83|373.93|376.86|373.96|376.86|373.96|376.75|373.85|9
1648532160000|2022-03-29 05:36:00|376.87|373.97|376.8|373.9|376.87|373.97|376.76|373.86|7
1648532170000|2022-03-29 05:36:10|376.67|373.77|376.73|373.83|376.74|373.84|376.67|373.77|17
1648532180000|2022-03-29 05:36:20|376.71|373.81|376.75|373.85|376.75|373.85|376.7|373.8|21
1648532190000|2022-03-29 05:36:30|376.76|373.86|376.74|373.84|376.76|373.86|376.72|373.82|11
1648532200000|2022-03-29 05:36:40|376.73|373.83|376.74|373.84|376.76|373.86|376.71|373.81|15
1648532210000|2022-03-29 05:36:50|376.72|373.82|376.7|373.8|376.74|373.84|376.65|373.75|26
1648532220000|2022-03-29 05:37:00|376.68|373.78|376.72|373.82|376.73|373.83|376.68|373.78|14
1648532230000|2022-03-29 05:37:10|376.71|373.81|376.75|373.85|376.8|373.9|376.7|373.8|24
1648532240000|2022-03-29 05:37:20|376.71|373.81|376.72|373.82|376.76|373.86|376.7|373.8|18
1648532250000|2022-03-29 05:37:30|376.73|373.83|376.75|373.85|376.76|373.86|376.71|373.81|21
1648532260000|2022-03-29 05:37:40|376.76|373.86|376.78|373.88|376.8|373.9|376.71|373.81|18
1648532270000|2022-03-29 05:37:50|376.8|373.9|376.79|373.89|376.81|373.91|376.75|373.85|20
1648532280000|2022-03-29 05:38:00|376.8|373.9|376.64|373.74|376.81|373.91|376.63|373.73|12
1648532290000|2022-03-29 05:38:10|376.63|373.73|376.48|373.58|376.63|373.73|376.48|373.58|20
1648532300000|2022-03-29 05:38:20|376.49|373.59|376.53|373.63|376.56|373.66|376.49|373.59|17
1648532310000|2022-03-29 05:38:30|376.51|373.61|376.54|373.64|376.55|373.65|376.51|373.61|15
1648532320000|2022-03-29 05:38:40|376.53|373.63|376.58|373.68|376.59|373.69|376.53|373.63|17
1648532330000|2022-03-29 05:38:50|376.57|373.67|376.56|373.66|376.57|373.67|376.51|373.61|23
1648532340000|2022-03-29 05:39:00|376.55|373.65|376.54|373.64|376.58|373.68|376.52|373.62|10
1648532350000|2022-03-29 05:39:10|376.55|373.65|376.77|373.87|376.77|373.87|376.54|373.64|15
1648532360000|2022-03-29 05:39:20|376.76|373.86|376.79|373.89|376.8|373.9|376.73|373.83|22
1648532370000|2022-03-29 05:39:30|376.73|373.83|376.75|373.85|376.8|373.9|376.73|373.83|16
1648532380000|2022-03-29 05:39:40|376.76|373.86|376.77|373.87|376.77|373.87|376.69|373.79|11
1648532390000|2022-03-29 05:39:50|376.76|373.86|376.69|373.79|376.77|373.87|376.69|373.79|20
1648532400000|2022-03-29 05:40:00|376.71|373.81|376.69|373.79|376.71|373.81|376.66|373.76|11
1648532410000|2022-03-29 05:40:10|376.66|373.76|376.59|373.69|376.68|373.78|376.58|373.68|16
1648532420000|2022-03-29 05:40:20|376.6|373.7|376.5|373.6|376.61|373.71|376.47|373.57|19
1648532430000|2022-03-29 05:40:30|376.49|373.59|376.49|373.59|376.53|373.63|376.45|373.55|16
1648532440000|2022-03-29 05:40:40|376.48|373.58|376.46|373.56|376.52|373.62|376.38|373.48|20
1648532450000|2022-03-29 05:40:50|376.48|373.58|376.52|373.62|376.54|373.64|376.47|373.57|20
1648532460000|2022-03-29 05:41:00|376.53|373.63|376.39|373.49|376.54|373.64|376.38|373.48|18
1648532470000|2022-03-29 05:41:10|376.4|373.5|376.39|373.49|376.4|373.5|376.35|373.45|10
1648532480000|2022-03-29 05:41:20|376.4|373.5|376.4|373.5|376.44|373.54|376.38|373.48|15
1648532490000|2022-03-29 05:41:30|376.42|373.52|376.41|373.51|376.44|373.54|376.38|373.48|16
1648532500000|2022-03-29 05:41:40|376.43|373.53|376.43|373.53|376.44|373.54|376.4|373.5|15
1648532510000|2022-03-29 05:41:50|376.44|373.54|376.44|373.54|376.44|373.54|376.39|373.49|18
1648532520000|2022-03-29 05:42:00|376.43|373.53|376.43|373.53|376.44|373.54|376.41|373.51|15
1648532530000|2022-03-29 05:42:10|376.42|373.52|376.41|373.51|376.45|373.55|376.39|373.49|22
1648532540000|2022-03-29 05:42:20|376.43|373.53|376.44|373.54|376.45|373.55|376.39|373.49|15
1648532550000|2022-03-29 05:42:30|376.42|373.52|376.42|373.52|376.44|373.54|376.39|373.49|21
1648532560000|2022-03-29 05:42:40|376.41|373.51|376.43|373.53|376.43|373.53|376.4|373.5|12
1648532570000|2022-03-29 05:42:50|376.44|373.54|376.39|373.49|376.44|373.54|376.38|373.48|14
1648532580000|2022-03-29 05:43:00|376.38|373.48|376.38|373.48|376.4|373.5|376.33|373.43|13
1648532590000|2022-03-29 05:43:10|376.37|373.47|376.37|373.47|376.38|373.48|376.36|373.46|9
1648532600000|2022-03-29 05:43:20|376.36|373.46|376.36|373.46|376.38|373.48|376.34|373.44|10
1648532610000|2022-03-29 05:43:30|376.34|373.44|376.33|373.43|376.37|373.47|376.32|373.42|5
1648532620000|2022-03-29 05:43:40|376.36|373.46|376.39|373.49|376.41|373.51|376.33|373.43|19
1648532630000|2022-03-29 05:43:50|376.36|373.46|376.39|373.49|376.42|373.52|376.36|373.46|11
1648532640000|2022-03-29 05:44:00|376.4|373.5|376.37|373.47|376.43|373.53|376.37|373.47|14
1648532650000|2022-03-29 05:44:10|376.39|373.49|376.35|373.45|376.4|373.5|376.34|373.44|10
1648532660000|2022-03-29 05:44:20|376.38|373.48|376.41|373.51|376.41|373.51|376.37|373.47|15
1648532670000|2022-03-29 05:44:30|376.42|373.52|376.76|373.86|376.81|373.91|376.4|373.5|15
1648532680000|2022-03-29 05:44:40|376.79|373.89|376.85|373.95|376.85|373.95|376.77|373.87|19
1648532690000|2022-03-29 05:44:50|376.82|373.92|376.94|374.04|376.94|374.04|376.79|373.89|29
1648532700000|2022-03-29 05:45:00|376.95|374.05|377.04|374.14|377.29|374.39|376.93|374.03|34
1648532710000|2022-03-29 05:45:10|377.03|374.13|377.21|374.31|377.27|374.37|377.02|374.12|26
1648532720000|2022-03-29 05:45:20|377.22|374.32|377.06|374.16|377.28|374.38|377.06|374.16|27
1648532730000|2022-03-29 05:45:30|377.01|374.11|376.95|374.05|377.04|374.14|376.95|374.05|25
1648532740000|2022-03-29 05:45:40|376.92|374.02|376.87|373.97|376.97|374.07|376.87|373.97|24
1648532750000|2022-03-29 05:45:50|376.85|373.95|376.83|373.93|376.99|374.09|376.83|373.93|28
1648532760000|2022-03-29 05:46:00|376.81|373.91|376.97|374.07|377.05|374.15|376.81|373.91|31
1648532770000|2022-03-29 05:46:10|377.01|374.11|377|374.1|377.06|374.16|376.97|374.07|16
1648532780000|2022-03-29 05:46:20|377.01|374.11|376.85|373.95|377.02|374.12|376.81|373.91|23
1648532790000|2022-03-29 05:46:30|376.81|373.91|377.01|374.11|377.06|374.16|376.81|373.91|21
1648532800000|2022-03-29 05:46:40|376.98|374.08|377.01|374.11|377.03|374.13|376.97|374.07|23
1648532810000|2022-03-29 05:46:50|376.95|374.05|377.03|374.13|377.07|374.17|376.93|374.03|18
1648532820000|2022-03-29 05:47:00|377.04|374.14|376.96|374.06|377.06|374.16|376.96|374.06|17
1648532830000|2022-03-29 05:47:10|376.97|374.07|376.96|374.06|377.01|374.11|376.96|374.06|16
1648532840000|2022-03-29 05:47:20|376.98|374.08|376.73|373.83|377|374.1|376.73|373.83|16
1648532850000|2022-03-29 05:47:30|376.74|373.84|376.66|373.76|376.75|373.85|376.58|373.68|27
1648532860000|2022-03-29 05:47:40|376.71|373.81|376.64|373.74|376.72|373.82|376.6|373.7|22
1648532870000|2022-03-29 05:47:50|376.66|373.76|376.62|373.72|376.66|373.76|376.6|373.7|15
1648532880000|2022-03-29 05:48:00|376.63|373.73|376.64|373.74|376.65|373.75|376.6|373.7|16
1648532890000|2022-03-29 05:48:10|376.6|373.7|376.63|373.73|376.66|373.76|376.58|373.68|12
1648532900000|2022-03-29 05:48:20|376.62|373.72|376.61|373.71|376.66|373.76|376.59|373.69|26
1648532910000|2022-03-29 05:48:30|376.62|373.72|376.44|373.54|376.64|373.74|376.43|373.53|25
1648532920000|2022-03-29 05:48:40|376.43|373.53|376.48|373.58|376.52|373.62|376.43|373.53|20
1648532930000|2022-03-29 05:48:50|376.49|373.59|376.51|373.61|376.56|373.66|376.49|373.59|24
1648532940000|2022-03-29 05:49:00|376.49|373.59|376.52|373.62|376.53|373.63|376.48|373.58|17
1648532950000|2022-03-29 05:49:10|376.5|373.6|376.52|373.62|376.6|373.7|376.5|373.6|19
1648532960000|2022-03-29 05:49:20|376.51|373.61|376.5|373.6|376.54|373.64|376.5|373.6|5
1648532970000|2022-03-29 05:49:30|376.51|373.61|376.54|373.64|376.55|373.65|376.5|373.6|9
1648532980000|2022-03-29 05:49:40|376.55|373.65|376.57|373.67|376.6|373.7|376.5|373.6|26
1648532990000|2022-03-29 05:49:50|376.59|373.69|376.73|373.83|376.74|373.84|376.54|373.64|27
1648533000000|2022-03-29 05:50:00|376.74|373.84|376.6|373.7|376.77|373.87|376.6|373.7|26
1648533010000|2022-03-29 05:50:10|376.61|373.71|376.53|373.63|376.63|373.73|376.52|373.62|19
1648533020000|2022-03-29 05:50:20|376.54|373.64|376.67|373.77|376.68|373.78|376.54|373.64|13
1648533030000|2022-03-29 05:50:30|376.68|373.78|376.58|373.68|376.68|373.78|376.58|373.68|12
1648533040000|2022-03-29 05:50:40|376.59|373.69|376.73|373.83|376.73|373.83|376.59|373.69|25
1648533050000|2022-03-29 05:50:50|376.72|373.82|376.68|373.78|376.74|373.84|376.66|373.76|20
1648533060000|2022-03-29 05:51:00|376.59|373.69|376.67|373.77|376.7|373.8|376.59|373.69|28
1648533070000|2022-03-29 05:51:10|376.65|373.75|376.64|373.74|376.7|373.8|376.55|373.65|25
1648533080000|2022-03-29 05:51:20|376.65|373.75|376.7|373.8|376.7|373.8|376.65|373.75|7
1648533090000|2022-03-29 05:51:30|376.71|373.81|376.7|373.8|376.71|373.81|376.63|373.73|18
1648533100000|2022-03-29 05:51:40|376.69|373.79|376.69|373.79|376.7|373.8|376.62|373.72|15
1648533110000|2022-03-29 05:51:50|376.7|373.8|376.66|373.76|376.71|373.81|376.65|373.75|14
1648533120000|2022-03-29 05:52:00|376.67|373.77|376.69|373.79|376.71|373.81|376.66|373.76|17
1648533130000|2022-03-29 05:52:10|376.7|373.8|376.7|373.8|376.71|373.81|376.66|373.76|9
1648533140000|2022-03-29 05:52:20|376.72|373.82|376.74|373.84|376.76|373.86|376.72|373.82|7
1648533150000|2022-03-29 05:52:30|376.71|373.81|376.7|373.8|376.71|373.81|376.6|373.7|11
1648533170000|2022-03-29 05:52:50|376.69|373.79|376.63|373.73|376.69|373.79|376.62|373.72|5
1648533180000|2022-03-29 05:53:00|376.64|373.74|376.71|373.81|376.72|373.82|376.63|373.73|17
1648533190000|2022-03-29 05:53:10|376.72|373.82|376.73|373.83|376.74|373.84|376.67|373.77|18
1648533200000|2022-03-29 05:53:20|376.74|373.84|376.75|373.85|376.76|373.86|376.68|373.78|19
1648533210000|2022-03-29 05:53:30|376.74|373.84|376.71|373.81|376.76|373.86|376.69|373.79|9
1648533220000|2022-03-29 05:53:40|376.72|373.82|376.77|373.87|376.77|373.87|376.72|373.82|10
1648533230000|2022-03-29 05:53:50|376.76|373.86|376.87|373.97|376.87|373.97|376.74|373.84|20
1648533240000|2022-03-29 05:54:00|376.85|373.95|376.88|373.98|376.88|373.98|376.84|373.94|12
1648533250000|2022-03-29 05:54:10|376.86|373.96|376.87|373.97|376.88|373.98|376.86|373.96|7
1648533260000|2022-03-29 05:54:20|376.86|373.96|376.88|373.98|376.89|373.99|376.83|373.93|12
1648533270000|2022-03-29 05:54:30|376.87|373.97|376.88|373.98|376.89|373.99|376.87|373.97|6
1648533280000|2022-03-29 05:54:40|376.89|373.99|376.89|373.99|376.89|373.99|376.88|373.98|3
1648533290000|2022-03-29 05:54:50|376.9|374|376.92|374.02|376.96|374.06|376.87|373.97|21
1648533300000|2022-03-29 05:55:00|376.89|373.99|376.81|373.91|376.92|374.02|376.81|373.91|18
1648533310000|2022-03-29 05:55:10|376.83|373.93|376.81|373.91|376.83|373.93|376.75|373.85|17
1648533320000|2022-03-29 05:55:20|376.86|373.96|376.82|373.92|376.87|373.97|376.82|373.92|12
1648533330000|2022-03-29 05:55:30|376.83|373.93|376.88|373.98|376.88|373.98|376.81|373.91|20
1648533340000|2022-03-29 05:55:40|376.85|373.95|376.95|374.05|376.95|374.05|376.84|373.94|25
1648533350000|2022-03-29 05:55:50|376.96|374.06|377.02|374.12|377.02|374.12|376.91|374.01|23
1648533360000|2022-03-29 05:56:00|377.01|374.11|377.03|374.13|377.03|374.13|377.01|374.11|3
1648533370000|2022-03-29 05:56:10|377.02|374.12|377.05|374.15|377.05|374.15|377.01|374.11|8
1648533380000|2022-03-29 05:56:20|377.02|374.12|377.03|374.13|377.03|374.13|377.02|374.12|8
1648533390000|2022-03-29 05:56:30|377.02|374.12|376.99|374.09|377.05|374.15|376.99|374.09|5
1648533400000|2022-03-29 05:56:40|377.03|374.13|376.99|374.09|377.05|374.15|376.98|374.08|22
1648533410000|2022-03-29 05:56:50|377.01|374.11|377.06|374.16|377.08|374.18|376.96|374.06|24
1648533420000|2022-03-29 05:57:00|377.05|374.15|377.05|374.15|377.05|374.15|377.05|374.15|1
1648533430000|2022-03-29 05:57:10|377.04|374.14|377|374.1|377.05|374.15|376.94|374.04|14
1648533440000|2022-03-29 05:57:20|376.99|374.09|376.96|374.06|377|374.1|376.93|374.03|15
1648533450000|2022-03-29 05:57:30|376.97|374.07|376.93|374.03|376.97|374.07|376.93|374.03|5
1648533460000|2022-03-29 05:57:40|376.92|374.02|376.95|374.05|376.99|374.09|376.9|374|22
1648533470000|2022-03-29 05:57:50|376.93|374.03|376.88|373.98|376.94|374.04|376.84|373.94|27
1648533480000|2022-03-29 05:58:00|376.87|373.97|376.82|373.92|376.9|374|376.77|373.87|17
1648533490000|2022-03-29 05:58:10|376.83|373.93|376.76|373.86|376.83|373.93|376.76|373.86|8
1648533500000|2022-03-29 05:58:20|376.74|373.84|376.63|373.73|376.81|373.91|376.63|373.73|28
1648533510000|2022-03-29 05:58:30|376.62|373.72|376.7|373.8|376.72|373.82|376.62|373.72|19
1648533520000|2022-03-29 05:58:40|376.68|373.78|376.67|373.77|376.71|373.81|376.66|373.76|9
1648533530000|2022-03-29 05:58:50|376.68|373.78|376.65|373.75|376.72|373.82|376.64|373.74|19
1648533540000|2022-03-29 05:59:00|376.68|373.78|376.69|373.79|376.69|373.79|376.66|373.76|6
1648533550000|2022-03-29 05:59:10|376.7|373.8|376.71|373.81|376.73|373.83|376.69|373.79|11
1648533560000|2022-03-29 05:59:20|376.7|373.8|376.62|373.72|376.7|373.8|376.61|373.71|23
1648533580000|2022-03-29 05:59:40|376.59|373.69|376.73|373.83|376.76|373.86|376.59|373.69|18
1648533590000|2022-03-29 05:59:50|376.75|373.85|376.71|373.81|376.75|373.85|376.7|373.8|10
1648533600000|2022-03-29 06:00:00|376.72|373.82|376.68|373.78|376.76|373.86|376.66|373.76|22
1648533610000|2022-03-29 06:00:10|376.69|373.79|376.59|373.69|376.69|373.79|376.55|373.65|15
1648533620000|2022-03-29 06:00:20|376.57|373.67|376.55|373.65|376.61|373.71|376.54|373.64|9
1648533630000|2022-03-29 06:00:30|376.56|373.66|376.5|373.6|376.57|373.67|376.5|373.6|10
1648533640000|2022-03-29 06:00:40|376.53|373.63|376.69|373.79|376.69|373.79|376.53|373.63|20
1648533650000|2022-03-29 06:00:50|376.68|373.78|376.72|373.82|376.73|373.83|376.68|373.78|8
1648533660000|2022-03-29 06:01:00|376.73|373.83|376.73|373.83|376.73|373.83|376.7|373.8|14
1648533670000|2022-03-29 06:01:10|376.74|373.84|376.74|373.84|376.77|373.87|376.71|373.81|18
1648533680000|2022-03-29 06:01:20|376.77|373.87|376.75|373.85|376.77|373.87|376.71|373.81|15
1648533690000|2022-03-29 06:01:30|376.74|373.84|376.74|373.84|376.74|373.84|376.74|373.84|1
1648533700000|2022-03-29 06:01:40|376.75|373.85|376.77|373.87|376.77|373.87|376.75|373.85|2
1648533710000|2022-03-29 06:01:50|376.76|373.86|376.78|373.88|376.78|373.88|376.76|373.86|3
1648533720000|2022-03-29 06:02:00|376.77|373.87|376.71|373.81|376.77|373.87|376.68|373.78|11
1648533730000|2022-03-29 06:02:10|376.72|373.82|376.66|373.76|376.72|373.82|376.65|373.75|11
1648533740000|2022-03-29 06:02:20|376.65|373.75|376.52|373.62|376.66|373.76|376.48|373.58|10
1648533750000|2022-03-29 06:02:30|376.55|373.65|376.53|373.63|376.55|373.65|376.48|373.58|24
1648533760000|2022-03-29 06:02:40|376.52|373.62|376.55|373.65|376.55|373.65|376.48|373.58|18
1648533770000|2022-03-29 06:02:50|376.52|373.62|376.46|373.56|376.57|373.67|376.44|373.54|30
1648533780000|2022-03-29 06:03:00|376.47|373.57|376.32|373.42|376.47|373.57|376.3|373.4|31
1648533790000|2022-03-29 06:03:10|376.31|373.41|376.28|373.38|376.31|373.41|376.24|373.34|19
1648533800000|2022-03-29 06:03:20|376.19|373.29|376.19|373.29|376.22|373.32|376.19|373.29|12
1648533810000|2022-03-29 06:03:30|376.26|373.36|376.25|373.35|376.27|373.37|376.2|373.3|23
1648533820000|2022-03-29 06:03:40|376.24|373.34|376.24|373.34|376.25|373.35|376.2|373.3|15
1648533830000|2022-03-29 06:03:50|376.25|373.35|376.19|373.29|376.26|373.36|376.16|373.26|12
1648533840000|2022-03-29 06:04:00|376.18|373.28|376.22|373.32|376.22|373.32|376.18|373.28|6
1648533850000|2022-03-29 06:04:10|376.21|373.31|376.19|373.29|376.22|373.32|376.18|373.28|12
1648533860000|2022-03-29 06:04:20|376.2|373.3|376.1|373.2|376.2|373.3|376.1|373.2|10
1648533870000|2022-03-29 06:04:30|376.11|373.21|375.97|373.07|376.14|373.24|375.93|373.03|13
1648533880000|2022-03-29 06:04:40|375.98|373.08|375.93|373.03|376.01|373.11|375.92|373.02|27
1648533890000|2022-03-29 06:04:50|375.92|373.02|376.07|373.17|376.07|373.17|375.92|373.02|22
1648533900000|2022-03-29 06:05:00|376.03|373.13|376.26|373.36|376.26|373.36|376.03|373.13|23
1648533910000|2022-03-29 06:05:10|376.25|373.35|376.25|373.35|376.25|373.35|376.2|373.3|15
1648533920000|2022-03-29 06:05:20|376.24|373.34|376.31|373.41|376.31|373.41|376.24|373.34|7
1648533930000|2022-03-29 06:05:30|376.3|373.4|376.31|373.41|376.31|373.41|376.3|373.4|8
1648533940000|2022-03-29 06:05:40|376.3|373.4|376.19|373.29|376.3|373.4|376.19|373.29|20
1648533950000|2022-03-29 06:05:50|376.21|373.31|376.13|373.23|376.25|373.35|376.12|373.22|18
1648533960000|2022-03-29 06:06:00|376.25|373.35|376.17|373.27|376.25|373.35|376.17|373.27|16
1648533970000|2022-03-29 06:06:10|376.18|373.28|376.18|373.28|376.22|373.32|376.17|373.27|17
1648533980000|2022-03-29 06:06:20|376.19|373.29|376.18|373.28|376.2|373.3|376.17|373.27|8
1648533990000|2022-03-29 06:06:30|376.19|373.29|376.14|373.24|376.22|373.32|376.08|373.18|18
1648534000000|2022-03-29 06:06:40|376.13|373.23|376.12|373.22|376.16|373.26|376.11|373.21|12
1648534010000|2022-03-29 06:06:50|376.13|373.23|376.15|373.25|376.16|373.26|376.12|373.22|11
1648534020000|2022-03-29 06:07:00|376.17|373.27|376.18|373.28|376.18|373.28|376.12|373.22|17
1648534030000|2022-03-29 06:07:10|376.13|373.23|376.18|373.28|376.18|373.28|376.11|373.21|15
1648534040000|2022-03-29 06:07:20|376.16|373.26|376.17|373.27|376.18|373.28|376.15|373.25|11
1648534050000|2022-03-29 06:07:30|376.18|373.28|376.24|373.34|376.28|373.38|376.18|373.28|15
1648534060000|2022-03-29 06:07:40|376.27|373.37|376.26|373.36|376.27|373.37|376.25|373.35|4
1648534070000|2022-03-29 06:07:50|376.27|373.37|376.29|373.39|376.29|373.39|376.26|373.36|11
1648534080000|2022-03-29 06:08:00|376.28|373.38|376.24|373.34|376.28|373.38|376.21|373.31|21
1648534090000|2022-03-29 06:08:10|376.16|373.26|376.18|373.28|376.25|373.35|376.16|373.26|27
1648534100000|2022-03-29 06:08:20|376.23|373.33|376.21|373.31|376.27|373.37|376.2|373.3|19
1648534110000|2022-03-29 06:08:30|376.25|373.35|376.26|373.36|376.27|373.37|376.23|373.33|9
1648534120000|2022-03-29 06:08:40|376.27|373.37|376.3|373.4|376.3|373.4|376.26|373.36|11
1648534130000|2022-03-29 06:08:50|376.31|373.41|376.27|373.37|376.31|373.41|376.21|373.31|24
1648534140000|2022-03-29 06:09:00|376.25|373.35|376.44|373.54|376.5|373.6|376.21|373.31|23
1648534150000|2022-03-29 06:09:10|376.49|373.59|376.61|373.71|376.62|373.72|376.48|373.58|22
1648534160000|2022-03-29 06:09:20|376.57|373.67|376.59|373.69|376.61|373.71|376.52|373.62|16
1648534170000|2022-03-29 06:09:30|376.6|373.7|376.52|373.62|376.6|373.7|376.52|373.62|13
1648534180000|2022-03-29 06:09:40|376.48|373.58|376.45|373.55|376.5|373.6|376.42|373.52|19
1648534190000|2022-03-29 06:09:50|376.46|373.56|376.46|373.56|376.51|373.61|376.45|373.55|20
1648534200000|2022-03-29 06:10:00|376.47|373.57|376.51|373.61|376.52|373.62|376.47|373.57|15
1648534210000|2022-03-29 06:10:10|376.5|373.6|376.52|373.62|376.52|373.62|376.48|373.58|11
1648534220000|2022-03-29 06:10:20|376.5|373.6|376.59|373.69|376.59|373.69|376.49|373.59|13
1648534230000|2022-03-29 06:10:30|376.58|373.68|376.61|373.71|376.61|373.71|376.54|373.64|9
1648534240000|2022-03-29 06:10:40|376.58|373.68|376.6|373.7|376.61|373.71|376.53|373.63|18
1648534250000|2022-03-29 06:10:50|376.59|373.69|376.56|373.66|376.59|373.69|376.53|373.63|6
1648534260000|2022-03-29 06:11:00|376.57|373.67|376.61|373.71|376.61|373.71|376.57|373.67|13
1648534270000|2022-03-29 06:11:10|376.6|373.7|376.61|373.71|376.62|373.72|376.54|373.64|9
1648534280000|2022-03-29 06:11:20|376.6|373.7|376.6|373.7|376.6|373.7|376.59|373.69|5
1648534290000|2022-03-29 06:11:30|376.61|373.71|376.65|373.75|376.66|373.76|376.59|373.69|18
1648534300000|2022-03-29 06:11:40|376.64|373.74|376.63|373.73|376.66|373.76|376.56|373.66|23
1648534310000|2022-03-29 06:11:50|376.62|373.72|376.61|373.71|376.65|373.75|376.57|373.67|11
1648534320000|2022-03-29 06:12:00|376.62|373.72|376.64|373.74|376.65|373.75|376.57|373.67|13
1648534330000|2022-03-29 06:12:10|376.62|373.72|376.57|373.67|376.64|373.74|376.57|373.67|14
1648534340000|2022-03-29 06:12:20|376.58|373.68|376.59|373.69|376.63|373.73|376.58|373.68|8
1648534350000|2022-03-29 06:12:30|376.57|373.67|376.65|373.75|376.67|373.77|376.49|373.59|18
1648534360000|2022-03-29 06:12:40|376.66|373.76|376.64|373.74|376.68|373.78|376.64|373.74|8
1648534370000|2022-03-29 06:12:50|376.63|373.73|376.61|373.71|376.65|373.75|376.57|373.67|19
1648534380000|2022-03-29 06:13:00|376.62|373.72|376.73|373.83|376.74|373.84|376.62|373.72|14
1648534390000|2022-03-29 06:13:10|376.74|373.84|376.81|373.91|376.82|373.92|376.72|373.82|25
1648534400000|2022-03-29 06:13:20|376.79|373.89|376.74|373.84|376.82|373.92|376.73|373.83|15
1648534410000|2022-03-29 06:13:30|376.73|373.83|376.81|373.91|376.82|373.92|376.68|373.78|17
1648534420000|2022-03-29 06:13:40|376.8|373.9|376.8|373.9|376.85|373.95|376.79|373.89|16
1648534430000|2022-03-29 06:13:50|376.79|373.89|376.8|373.9|376.84|373.94|376.74|373.84|10
1648534440000|2022-03-29 06:14:00|376.79|373.89|376.78|373.88|376.79|373.89|376.77|373.87|3
1648534450000|2022-03-29 06:14:10|376.77|373.87|376.75|373.85|376.77|373.87|376.75|373.85|6
1648534460000|2022-03-29 06:14:20|376.76|373.86|376.64|373.74|376.77|373.87|376.64|373.74|11
1648534470000|2022-03-29 06:14:30|376.68|373.78|376.68|373.78|376.69|373.79|376.68|373.78|3
1648534480000|2022-03-29 06:14:40|376.69|373.79|376.69|373.79|376.69|373.79|376.69|373.79|1
1648534510000|2022-03-29 06:15:10|376.71|373.81|376.69|373.79|376.71|373.81|376.69|373.79|2
1648534520000|2022-03-29 06:15:20|376.68|373.78|376.62|373.72|376.71|373.81|376.6|373.7|12
1648534530000|2022-03-29 06:15:30|376.63|373.73|376.71|373.81|376.72|373.82|376.62|373.72|26
1648534540000|2022-03-29 06:15:40|376.68|373.78|376.7|373.8|376.72|373.82|376.66|373.76|18
1648534550000|2022-03-29 06:15:50|376.71|373.81|376.72|373.82|376.74|373.84|376.69|373.79|19
1648534560000|2022-03-29 06:16:00|376.71|373.81|376.71|373.81|376.71|373.81|376.66|373.76|10
1648534570000|2022-03-29 06:16:10|376.69|373.79|376.68|373.78|376.69|373.79|376.68|373.78|4
1648534580000|2022-03-29 06:16:20|376.69|373.79|376.89|373.99|376.89|373.99|376.69|373.79|12
1648534590000|2022-03-29 06:16:30|376.9|374|376.95|374.05|376.95|374.05|376.82|373.92|23
1648534600000|2022-03-29 06:16:40|376.92|374.02|376.95|374.05|376.98|374.08|376.86|373.96|20
1648534610000|2022-03-29 06:16:50|376.98|374.08|376.95|374.05|377.01|374.11|376.88|373.98|15
1648534620000|2022-03-29 06:17:00|376.96|374.06|377.17|374.27|377.2|374.3|376.96|374.06|22
1648534630000|2022-03-29 06:17:10|377.14|374.24|377.27|374.37|377.27|374.37|377.14|374.24|22
1648534640000|2022-03-29 06:17:20|377.23|374.33|377.18|374.28|377.26|374.36|377.17|374.27|18
1648534650000|2022-03-29 06:17:30|377.19|374.29|377.31|374.41|377.32|374.42|377.15|374.25|21
1648534660000|2022-03-29 06:17:40|377.27|374.37|377.71|374.81|377.79|374.89|377.27|374.37|25
1648534670000|2022-03-29 06:17:50|377.7|374.8|377.74|374.84|377.83|374.93|377.7|374.8|23
1648534680000|2022-03-29 06:18:00|377.75|374.85|377.52|374.62|377.79|374.89|377.5|374.6|22
1648534690000|2022-03-29 06:18:10|377.51|374.61|377.5|374.6|377.51|374.61|377.46|374.56|9
1648534700000|2022-03-29 06:18:20|377.51|374.61|377.72|374.82|377.74|374.84|377.49|374.59|27
1648534710000|2022-03-29 06:18:30|377.78|374.88|377.77|374.87|377.78|374.88|377.67|374.77|18
1648534720000|2022-03-29 06:18:40|377.79|374.89|377.72|374.82|377.82|374.92|377.7|374.8|26
1648534730000|2022-03-29 06:18:50|377.76|374.86|377.83|374.93|377.83|374.93|377.68|374.78|27
1648534740000|2022-03-29 06:19:00|377.79|374.89|377.77|374.87|377.85|374.95|377.77|374.87|19
1648534750000|2022-03-29 06:19:10|377.79|374.89|377.8|374.9|377.8|374.9|377.76|374.86|9
1648534760000|2022-03-29 06:19:20|377.79|374.89|377.79|374.89|377.79|374.89|377.79|374.89|1
1648534770000|2022-03-29 06:19:30|377.78|374.88|377.8|374.9|377.8|374.9|377.78|374.88|3
1648534780000|2022-03-29 06:19:40|377.79|374.89|377.79|374.89|377.79|374.89|377.78|374.88|3
1648534790000|2022-03-29 06:19:50|377.78|374.88|377.79|374.89|377.79|374.89|377.78|374.88|2
1648534800000|2022-03-29 06:20:00|377.8|374.9|377.75|374.85|377.8|374.9|377.75|374.85|22
1648534810000|2022-03-29 06:20:10|377.76|374.86|377.85|374.95|377.85|374.95|377.74|374.84|19
1648534820000|2022-03-29 06:20:20|377.8|374.9|377.86|374.96|377.86|374.96|377.8|374.9|13
1648534830000|2022-03-29 06:20:30|377.84|374.94|377.93|375.03|377.93|375.03|377.84|374.94|6
1648534840000|2022-03-29 06:20:40|377.94|375.04|377.9|375|377.94|375.04|377.9|375|2
1648534850000|2022-03-29 06:20:50|377.94|375.04|377.98|375.08|378.01|375.11|377.94|375.04|17
1648534860000|2022-03-29 06:21:00|378|375.1|378.09|375.19|378.09|375.19|377.98|375.08|19
1648534870000|2022-03-29 06:21:10|378.1|375.2|378.21|375.31|378.21|375.31|378.08|375.18|16
1648534880000|2022-03-29 06:21:20|378.23|375.33|378.23|375.33|378.23|375.33|378.18|375.28|13
1648534890000|2022-03-29 06:21:30|378.24|375.34|378.23|375.33|378.24|375.34|378.23|375.33|2
1648534900000|2022-03-29 06:21:40|378.22|375.32|378.18|375.28|378.25|375.35|378.14|375.24|23
1648534910000|2022-03-29 06:21:50|378.19|375.29|378.13|375.23|378.21|375.31|378.13|375.23|27
1648534920000|2022-03-29 06:22:00|378.14|375.24|377.96|375.06|378.2|375.3|377.96|375.06|20
1648534930000|2022-03-29 06:22:10|377.99|375.09|378|375.1|378|375.1|377.91|375.01|20
1648534940000|2022-03-29 06:22:20|378.01|375.11|378.11|375.21|378.17|375.27|377.98|375.08|25
1648534950000|2022-03-29 06:22:30|378.15|375.25|378.12|375.22|378.19|375.29|378.08|375.18|25
1648534960000|2022-03-29 06:22:40|378.13|375.23|378.16|375.26|378.16|375.26|378.11|375.21|15
1648534970000|2022-03-29 06:22:50|378.13|375.23|378.14|375.24|378.18|375.28|378.11|375.21|20
1648534980000|2022-03-29 06:23:00|378.19|375.29|378.18|375.28|378.22|375.32|378.15|375.25|28
1648534990000|2022-03-29 06:23:10|378.19|375.29|378.16|375.26|378.3|375.4|378.14|375.24|20
1648535000000|2022-03-29 06:23:20|378.17|375.27|378.21|375.31|378.21|375.31|378.13|375.23|13
1648535010000|2022-03-29 06:23:30|378.18|375.28|378.18|375.28|378.22|375.32|378.16|375.26|13
1648535020000|2022-03-29 06:23:40|378.19|375.29|378.19|375.29|378.22|375.32|378.19|375.29|12
1648535030000|2022-03-29 06:23:50|378.21|375.31|378.22|375.32|378.22|375.32|378.19|375.29|20
1648535040000|2022-03-29 06:24:00|378.21|375.31|378.22|375.32|378.22|375.32|378.19|375.29|21
1648535050000|2022-03-29 06:24:10|378.2|375.3|378.21|375.31|378.21|375.31|378.18|375.28|6
1648535060000|2022-03-29 06:24:20|378.22|375.32|378.14|375.24|378.25|375.35|378.11|375.21|20
1648535070000|2022-03-29 06:24:30|378.16|375.26|378.09|375.19|378.16|375.26|378.08|375.18|15
1648535080000|2022-03-29 06:24:40|378.1|375.2|378.1|375.2|378.12|375.22|378.09|375.19|14
1648535090000|2022-03-29 06:24:50|378.11|375.21|378.11|375.21|378.13|375.23|378.1|375.2|13
1648535100000|2022-03-29 06:25:00|378.1|375.2|378.11|375.21|378.16|375.26|378.06|375.16|18
1648535110000|2022-03-29 06:25:10|378.12|375.22|378.13|375.23|378.14|375.24|378.05|375.15|18
1648535120000|2022-03-29 06:25:20|378.14|375.24|378.11|375.21|378.14|375.24|378.1|375.2|19
1648535130000|2022-03-29 06:25:30|378.12|375.22|378.14|375.24|378.14|375.24|378.1|375.2|14
1648535140000|2022-03-29 06:25:40|378.12|375.22|378.13|375.23|378.2|375.3|378.1|375.2|22
1648535150000|2022-03-29 06:25:50|378.21|375.31|378.17|375.27|378.21|375.31|378.16|375.26|9
1648535160000|2022-03-29 06:26:00|378.19|375.29|378.19|375.29|378.23|375.33|378.16|375.26|23
1648535170000|2022-03-29 06:26:10|378.17|375.27|378.17|375.27|378.21|375.31|378.17|375.27|21
1648535180000|2022-03-29 06:26:20|378.18|375.28|378.19|375.29|378.21|375.31|378.12|375.22|20
1648535190000|2022-03-29 06:26:30|378.16|375.26|378.32|375.42|378.46|375.56|378.15|375.25|26
1648535200000|2022-03-29 06:26:40|378.3|375.4|378.28|375.38|378.33|375.43|378.25|375.35|13
1648535210000|2022-03-29 06:26:50|378.26|375.36|378.22|375.32|378.33|375.43|378.2|375.3|14
1648535220000|2022-03-29 06:27:00|378.23|375.33|378.14|375.24|378.27|375.37|378.13|375.23|21
1648535230000|2022-03-29 06:27:10|378.15|375.25|378.11|375.21|378.15|375.25|378.1|375.2|11
1648535240000|2022-03-29 06:27:20|378.07|375.17|378.03|375.13|378.08|375.18|378.03|375.13|4
1648535250000|2022-03-29 06:27:30|378.04|375.14|378.1|375.2|378.11|375.21|378.02|375.12|11
1648535260000|2022-03-29 06:27:40|378.09|375.19|378.1|375.2|378.11|375.21|378.04|375.14|14
1648535270000|2022-03-29 06:27:50|378.11|375.21|378.1|375.2|378.11|375.21|378.04|375.14|15
1648535280000|2022-03-29 06:28:00|378.09|375.19|378.07|375.17|378.11|375.21|378.03|375.13|14
1648535290000|2022-03-29 06:28:10|378.06|375.16|378.1|375.2|378.1|375.2|378.06|375.16|8
1648535300000|2022-03-29 06:28:20|378.09|375.19|378.15|375.25|378.17|375.27|378.09|375.19|11
1648535310000|2022-03-29 06:28:30|378.16|375.26|378.19|375.29|378.2|375.3|378.13|375.23|13
1648535320000|2022-03-29 06:28:40|378.18|375.28|378.16|375.26|378.18|375.28|378.1|375.2|19
1648535330000|2022-03-29 06:28:50|378.17|375.27|378.16|375.26|378.17|375.27|378.11|375.21|17
1648535340000|2022-03-29 06:29:00|378.17|375.27|378.18|375.28|378.23|375.33|378.15|375.25|16
1648535350000|2022-03-29 06:29:10|378.15|375.25|378.11|375.21|378.18|375.28|378.11|375.21|15
1648535360000|2022-03-29 06:29:20|378.12|375.22|378.13|375.23|378.18|375.28|378.09|375.19|9
1648535370000|2022-03-29 06:29:30|378.12|375.22|378.12|375.22|378.13|375.23|378.06|375.16|19
1648535380000|2022-03-29 06:29:40|378.14|375.24|378.13|375.23|378.17|375.27|378.11|375.21|17
1648535390000|2022-03-29 06:29:50|378.11|375.21|378.09|375.19|378.11|375.21|378.05|375.15|15
1648535400000|2022-03-29 06:30:00|378.08|375.18|378.13|375.23|378.16|375.26|378.02|375.12|22
1648535410000|2022-03-29 06:30:10|378.14|375.24|378.14|375.24|378.15|375.25|378.11|375.21|12
1648535420000|2022-03-29 06:30:20|378.15|375.25|378.19|375.29|378.19|375.29|378.1|375.2|11
1648535430000|2022-03-29 06:30:30|378.2|375.3|378.17|375.27|378.25|375.35|378.14|375.24|23
1648535440000|2022-03-29 06:30:40|378.22|375.32|378.15|375.25|378.22|375.32|378.13|375.23|21
1648535450000|2022-03-29 06:30:50|378.22|375.32|378.2|375.3|378.24|375.34|378.17|375.27|13
1648535460000|2022-03-29 06:31:00|378.22|375.32|378.25|375.35|378.28|375.38|378.22|375.32|21
1648535470000|2022-03-29 06:31:10|378.27|375.37|378.33|375.43|378.33|375.43|378.27|375.37|21
1648535480000|2022-03-29 06:31:20|378.32|375.42|378.29|375.39|378.34|375.44|378.29|375.39|16
1648535490000|2022-03-29 06:31:30|378.28|375.38|378.28|375.38|378.29|375.39|378.25|375.35|19
1648535500000|2022-03-29 06:31:40|378.27|375.37|378.27|375.37|378.29|375.39|378.22|375.32|15
1648535510000|2022-03-29 06:31:50|378.29|375.39|378.27|375.37|378.3|375.4|378.25|375.35|16
1648535520000|2022-03-29 06:32:00|378.28|375.38|378.32|375.42|378.33|375.43|378.27|375.37|18
1648535530000|2022-03-29 06:32:10|378.33|375.43|378.33|375.43|378.35|375.45|378.3|375.4|7
1648535540000|2022-03-29 06:32:20|378.34|375.44|378.4|375.5|378.42|375.52|378.32|375.42|19
1648535550000|2022-03-29 06:32:30|378.39|375.49|378.42|375.52|378.42|375.52|378.36|375.46|20
1648535560000|2022-03-29 06:32:40|378.36|375.46|378.46|375.56|378.47|375.57|378.36|375.46|18
1648535570000|2022-03-29 06:32:50|378.47|375.57|378.46|375.56|378.49|375.59|378.38|375.48|15
1648535580000|2022-03-29 06:33:00|378.47|375.57|378.37|375.47|378.48|375.58|378.37|375.47|17
1648535590000|2022-03-29 06:33:10|378.51|375.61|378.37|375.47|378.51|375.61|378.33|375.43|23
1648535600000|2022-03-29 06:33:20|378.38|375.48|378.14|375.24|378.47|375.57|378.14|375.24|28
1648535610000|2022-03-29 06:33:30|378.13|375.23|378.1|375.2|378.2|375.3|378.04|375.14|24
1648535620000|2022-03-29 06:33:40|378.11|375.21|378.22|375.32|378.22|375.32|378.08|375.18|19
1648535630000|2022-03-29 06:33:50|378.2|375.3|378.17|375.27|378.21|375.31|378.13|375.23|23
1648535640000|2022-03-29 06:34:00|378.12|375.22|378.2|375.3|378.21|375.31|378.12|375.22|14
1648535650000|2022-03-29 06:34:10|378.19|375.29|378.14|375.24|378.21|375.31|378.13|375.23|21
1648535660000|2022-03-29 06:34:20|378.15|375.25|378.19|375.29|378.19|375.29|378.13|375.23|17
1648535670000|2022-03-29 06:34:30|378.2|375.3|378.16|375.26|378.2|375.3|378.15|375.25|13
1648535680000|2022-03-29 06:34:40|378.15|375.25|378.15|375.25|378.19|375.29|378.12|375.22|11
1648535690000|2022-03-29 06:34:50|378.12|375.22|378.18|375.28|378.2|375.3|378.12|375.22|15
1648535700000|2022-03-29 06:35:00|378.19|375.29|378.13|375.23|378.19|375.29|378.12|375.22|14
1648535710000|2022-03-29 06:35:10|378.16|375.26|378.15|375.25|378.18|375.28|378.14|375.24|15
1648535720000|2022-03-29 06:35:20|378.13|375.23|378.18|375.28|378.21|375.31|378.07|375.17|19
1648535730000|2022-03-29 06:35:30|378.25|375.35|378.2|375.3|378.25|375.35|378.13|375.23|28
1648535740000|2022-03-29 06:35:40|378.19|375.29|377.98|375.08|378.2|375.3|377.92|375.02|27
1648535750000|2022-03-29 06:35:50|377.97|375.07|377.86|374.96|378.05|375.15|377.77|374.87|28
1648535760000|2022-03-29 06:36:00|377.84|374.94|377.87|374.97|377.88|374.98|377.81|374.91|29
1648535770000|2022-03-29 06:36:10|377.88|374.98|377.99|375.09|377.99|375.09|377.87|374.97|27
1648535780000|2022-03-29 06:36:20|378.02|375.12|378.03|375.13|378.04|375.14|377.99|375.09|27
1648535790000|2022-03-29 06:36:30|378.04|375.14|377.89|374.99|378.05|375.15|377.86|374.96|26
1648535800000|2022-03-29 06:36:40|377.88|374.98|377.88|374.98|377.9|375|377.85|374.95|17
1648535810000|2022-03-29 06:36:50|377.89|374.99|377.87|374.97|377.91|375.01|377.84|374.94|23
1648535820000|2022-03-29 06:37:00|377.86|374.96|377.94|375.04|377.96|375.06|377.84|374.94|29
1648535830000|2022-03-29 06:37:10|377.92|375.02|377.86|374.96|378|375.1|377.86|374.96|27
1648535840000|2022-03-29 06:37:20|377.84|374.94|377.67|374.77|377.84|374.94|377.65|374.75|20
1648535850000|2022-03-29 06:37:30|377.65|374.75|377.58|374.68|377.66|374.76|377.54|374.64|19
1648535860000|2022-03-29 06:37:40|377.64|374.74|377.74|374.84|377.74|374.84|377.63|374.73|22
1648535870000|2022-03-29 06:37:50|377.73|374.83|377.71|374.81|377.73|374.83|377.7|374.8|11
1648535880000|2022-03-29 06:38:00|377.72|374.82|377.82|374.92|377.82|374.92|377.71|374.81|22
1648535890000|2022-03-29 06:38:10|377.83|374.93|377.71|374.81|377.83|374.93|377.66|374.76|31
1648535900000|2022-03-29 06:38:20|377.7|374.8|377.62|374.72|377.72|374.82|377.62|374.72|19
1648535910000|2022-03-29 06:38:30|377.6|374.7|377.58|374.68|377.62|374.72|377.55|374.65|21
1648535920000|2022-03-29 06:38:40|377.59|374.69|377.65|374.75|377.68|374.78|377.57|374.67|16
1648535930000|2022-03-29 06:38:50|377.66|374.76|377.59|374.69|377.69|374.79|377.58|374.68|22
1648535940000|2022-03-29 06:39:00|377.62|374.72|377.73|374.83|377.75|374.85|377.59|374.69|15
1648535950000|2022-03-29 06:39:10|377.74|374.84|377.9|375|377.93|375.03|377.71|374.81|27
1648535960000|2022-03-29 06:39:20|377.91|375.01|377.92|375.02|377.95|375.05|377.89|374.99|22
1648535970000|2022-03-29 06:39:30|377.93|375.03|377.84|374.94|377.94|375.04|377.84|374.94|26
1648535980000|2022-03-29 06:39:40|377.83|374.93|377.78|374.88|377.85|374.95|377.72|374.82|24
1648535990000|2022-03-29 06:39:50|377.77|374.87|377.64|374.74|377.77|374.87|377.59|374.69|23
1648536000000|2022-03-29 06:40:00|377.65|374.75|377.76|374.86|377.76|374.86|377.62|374.72|23
1648536010000|2022-03-29 06:40:10|377.75|374.85|377.72|374.82|377.75|374.85|377.68|374.78|18
1648536020000|2022-03-29 06:40:20|377.73|374.83|377.62|374.72|377.73|374.83|377.6|374.7|30
1648536030000|2022-03-29 06:40:30|377.64|374.74|377.62|374.72|377.64|374.74|377.58|374.68|18
1648536040000|2022-03-29 06:40:40|377.63|374.73|377.58|374.68|377.66|374.76|377.51|374.61|20
1648536050000|2022-03-29 06:40:50|377.59|374.69|377.41|374.51|377.59|374.69|377.36|374.46|29
1648536060000|2022-03-29 06:41:00|377.39|374.49|377.4|374.5|377.46|374.56|377.36|374.46|30
1648536070000|2022-03-29 06:41:10|377.37|374.47|377.47|374.57|377.49|374.59|377.37|374.47|20
1648536080000|2022-03-29 06:41:20|377.45|374.55|377.53|374.63|377.54|374.64|377.45|374.55|17
1648536090000|2022-03-29 06:41:30|377.52|374.62|377.53|374.63|377.55|374.65|377.5|374.6|19
1648536100000|2022-03-29 06:41:40|377.51|374.61|377.48|374.58|377.53|374.63|377.46|374.56|23
1648536110000|2022-03-29 06:41:50|377.47|374.57|377.48|374.58|377.49|374.59|377.37|374.47|20
1648536120000|2022-03-29 06:42:00|377.49|374.59|377.63|374.73|377.63|374.73|377.47|374.57|22
1648536130000|2022-03-29 06:42:10|377.62|374.72|377.66|374.76|377.85|374.95|377.62|374.72|27
1648536140000|2022-03-29 06:42:20|377.73|374.83|377.61|374.71|377.73|374.83|377.61|374.71|27
1648536150000|2022-03-29 06:42:30|377.67|374.77|377.65|374.75|377.72|374.82|377.6|374.7|25
1648536160000|2022-03-29 06:42:40|377.72|374.82|377.59|374.69|377.72|374.82|377.59|374.69|29
1648536170000|2022-03-29 06:42:50|377.65|374.75|377.65|374.75|377.68|374.78|377.59|374.69|20
1648536180000|2022-03-29 06:43:00|377.66|374.76|377.6|374.7|377.67|374.77|377.6|374.7|16
1648536190000|2022-03-29 06:43:10|377.62|374.72|377.66|374.76|377.68|374.78|377.58|374.68|23
1648536200000|2022-03-29 06:43:20|377.64|374.74|377.65|374.75|377.65|374.75|377.62|374.72|17
1648536210000|2022-03-29 06:43:30|377.64|374.74|377.66|374.76|377.68|374.78|377.63|374.73|18
1648536220000|2022-03-29 06:43:40|377.69|374.79|377.65|374.75|377.74|374.84|377.65|374.75|23
1648536230000|2022-03-29 06:43:50|377.66|374.76|377.52|374.62|377.68|374.78|377.49|374.59|22
1648536240000|2022-03-29 06:44:00|377.51|374.61|377.52|374.62|377.53|374.63|377.48|374.58|22
1648536250000|2022-03-29 06:44:10|377.55|374.65|377.51|374.61|377.55|374.65|377.5|374.6|10
1648536260000|2022-03-29 06:44:20|377.5|374.6|377.58|374.68|377.63|374.73|377.47|374.57|25
1648536270000|2022-03-29 06:44:30|377.62|374.72|377.62|374.72|377.74|374.84|377.56|374.66|35
1648536280000|2022-03-29 06:44:40|377.71|374.81|377.61|374.71|377.71|374.81|377.6|374.7|29
1648536290000|2022-03-29 06:44:50|377.63|374.73|377.68|374.78|377.71|374.81|377.58|374.68|22
1648536300000|2022-03-29 06:45:00|377.7|374.8|377.8|374.9|377.82|374.92|377.68|374.78|25
1648536310000|2022-03-29 06:45:10|377.77|374.87|377.75|374.85|377.83|374.93|377.71|374.81|24
1648536320000|2022-03-29 06:45:20|377.74|374.84|377.74|374.84|377.78|374.88|377.69|374.79|23
1648536330000|2022-03-29 06:45:30|377.77|374.87|377.81|374.91|377.82|374.92|377.71|374.81|27
1648536340000|2022-03-29 06:45:40|377.82|374.92|377.73|374.83|377.86|374.96|377.7|374.8|35
1648536350000|2022-03-29 06:45:50|377.72|374.82|377.69|374.79|377.85|374.95|377.66|374.76|29
1648536360000|2022-03-29 06:46:00|377.68|374.78|377.78|374.88|377.79|374.89|377.65|374.75|19
1648536370000|2022-03-29 06:46:10|377.76|374.86|377.71|374.81|377.76|374.86|377.65|374.75|14
1648536380000|2022-03-29 06:46:20|377.7|374.8|377.83|374.93|377.83|374.93|377.7|374.8|17
1648536390000|2022-03-29 06:46:30|377.82|374.92|377.91|375.01|377.95|375.05|377.82|374.92|18
1648536400000|2022-03-29 06:46:40|377.92|375.02|377.8|374.9|377.93|375.03|377.77|374.87|25
1648536410000|2022-03-29 06:46:50|377.81|374.91|377.74|374.84|377.88|374.98|377.73|374.83|28
1648536420000|2022-03-29 06:47:00|377.8|374.9|377.8|374.9|377.86|374.96|377.74|374.84|26
1648536430000|2022-03-29 06:47:10|377.79|374.89|377.78|374.88|377.82|374.92|377.78|374.88|7
1648536440000|2022-03-29 06:47:20|377.79|374.89|377.81|374.91|377.86|374.96|377.79|374.89|17
1648536450000|2022-03-29 06:47:30|377.79|374.89|377.74|374.84|377.79|374.89|377.71|374.81|23
1648536460000|2022-03-29 06:47:40|377.75|374.85|377.63|374.73|377.8|374.9|377.63|374.73|30
1648536470000|2022-03-29 06:47:50|377.59|374.69|377.5|374.6|377.67|374.77|377.49|374.59|25
1648536480000|2022-03-29 06:48:00|377.49|374.59|377.49|374.59|377.52|374.62|377.47|374.57|9
1648536490000|2022-03-29 06:48:10|377.48|374.58|377.42|374.52|377.48|374.58|377.4|374.5|12
1648536500000|2022-03-29 06:48:20|377.4|374.5|377.29|374.39|377.45|374.55|377.29|374.39|15
1648536510000|2022-03-29 06:48:30|377.31|374.41|377.29|374.39|377.32|374.42|377.26|374.36|21
1648536520000|2022-03-29 06:48:40|377.3|374.4|377.23|374.33|377.32|374.42|377.23|374.33|22
1648536530000|2022-03-29 06:48:50|377.24|374.34|377.33|374.43|377.34|374.44|377.24|374.34|18
1648536540000|2022-03-29 06:49:00|377.3|374.4|377.31|374.41|377.32|374.42|377.3|374.4|7
1648536550000|2022-03-29 06:49:10|377.32|374.42|377.33|374.43|377.33|374.43|377.32|374.42|4
1648536560000|2022-03-29 06:49:20|377.34|374.44|377.39|374.49|377.4|374.5|377.34|374.44|18
1648536570000|2022-03-29 06:49:30|377.4|374.5|377.45|374.55|377.45|374.55|377.4|374.5|6
1648536580000|2022-03-29 06:49:40|377.44|374.54|377.32|374.42|377.44|374.54|377.3|374.4|9
1648536590000|2022-03-29 06:49:50|377.34|374.44|377.39|374.49|377.39|374.49|377.33|374.43|6
1648536600000|2022-03-29 06:50:00|377.4|374.5|377.75|374.85|377.79|374.89|377.39|374.49|12
1648536610000|2022-03-29 06:50:10|377.78|374.88|377.51|374.61|377.78|374.88|377.51|374.61|23
1648536620000|2022-03-29 06:50:20|377.56|374.66|377.54|374.64|377.58|374.68|377.48|374.58|20
1648536630000|2022-03-29 06:50:30|377.53|374.63|377.52|374.62|377.56|374.66|377.47|374.57|15
1648536640000|2022-03-29 06:50:40|377.5|374.6|377.49|374.59|377.51|374.61|377.47|374.57|8
1648536650000|2022-03-29 06:50:50|377.48|374.58|377.44|374.54|377.48|374.58|377.43|374.53|9
1648536660000|2022-03-29 06:51:00|377.54|374.64|377.37|374.47|377.54|374.64|377.23|374.33|21
1648536670000|2022-03-29 06:51:10|377.33|374.43|377.36|374.46|377.41|374.51|377.33|374.43|22
1648536680000|2022-03-29 06:51:20|377.38|374.48|377.38|374.48|377.4|374.5|377.34|374.44|16
1648536690000|2022-03-29 06:51:30|377.39|374.49|377.39|374.49|377.5|374.6|377.33|374.43|24
1648536700000|2022-03-29 06:51:40|377.5|374.6|377.45|374.55|377.51|374.61|377.45|374.55|12
1648536710000|2022-03-29 06:51:50|377.5|374.6|377.44|374.54|377.5|374.6|377.32|374.42|14
1648536720000|2022-03-29 06:52:00|377.41|374.51|377.42|374.52|377.42|374.52|377.38|374.48|7
1648536730000|2022-03-29 06:52:10|377.41|374.51|377.4|374.5|377.42|374.52|377.32|374.42|6
1648536740000|2022-03-29 06:52:20|377.33|374.43|377.42|374.52|377.52|374.62|377.33|374.43|29
1648536750000|2022-03-29 06:52:30|377.4|374.5|377.44|374.54|377.46|374.56|377.4|374.5|8
1648536760000|2022-03-29 06:52:40|377.46|374.56|377.49|374.59|377.51|374.61|377.41|374.51|15
1648536770000|2022-03-29 06:52:50|377.5|374.6|377.41|374.51|377.51|374.61|377.33|374.43|15
1648536780000|2022-03-29 06:53:00|377.33|374.43|377.28|374.38|377.35|374.45|377.27|374.37|15
1648536790000|2022-03-29 06:53:10|377.27|374.37|377.45|374.55|377.45|374.55|377.27|374.37|15
1648536800000|2022-03-29 06:53:20|377.43|374.53|377.47|374.57|377.49|374.59|377.4|374.5|21
1648536810000|2022-03-29 06:53:30|377.39|374.49|377.47|374.57|377.48|374.58|377.25|374.35|16
1648536820000|2022-03-29 06:53:40|377.48|374.58|377.37|374.47|377.48|374.58|377.36|374.46|14
1648536830000|2022-03-29 06:53:50|377.4|374.5|377.42|374.52|377.5|374.6|377.37|374.47|14
1648536840000|2022-03-29 06:54:00|377.4|374.5|377.39|374.49|377.51|374.61|377.33|374.43|26
1648536850000|2022-03-29 06:54:10|377.4|374.5|377.36|374.46|377.48|374.58|377.36|374.46|19
1648536860000|2022-03-29 06:54:20|377.39|374.49|377.39|374.49|377.48|374.58|377.34|374.44|30
1648536870000|2022-03-29 06:54:30|377.37|374.47|377.38|374.48|377.47|374.57|377.34|374.44|25
1648536880000|2022-03-29 06:54:40|377.4|374.5|377.4|374.5|377.46|374.56|377.39|374.49|15
1648536890000|2022-03-29 06:54:50|377.39|374.49|377.37|374.47|377.44|374.54|377.35|374.45|15
1648536900000|2022-03-29 06:55:00|377.42|374.52|377.45|374.55|377.46|374.56|377.37|374.47|19
1648536910000|2022-03-29 06:55:10|377.43|374.53|377.39|374.49|377.45|374.55|377.37|374.47|19
1648536920000|2022-03-29 06:55:20|377.42|374.52|377.44|374.54|377.49|374.59|377.37|374.47|18
1648536930000|2022-03-29 06:55:30|377.45|374.55|377.42|374.52|377.46|374.56|377.39|374.49|17
1648536940000|2022-03-29 06:55:40|377.4|374.5|377.47|374.57|377.47|374.57|377.4|374.5|11
1648536950000|2022-03-29 06:55:50|377.46|374.56|377.35|374.45|377.47|374.57|377.32|374.42|20
1648536960000|2022-03-29 06:56:00|377.37|374.47|377.42|374.52|377.44|374.54|377.35|374.45|14
1648536970000|2022-03-29 06:56:10|377.43|374.53|377.41|374.51|377.43|374.53|377.41|374.51|5
1648536980000|2022-03-29 06:56:20|377.4|374.5|377.42|374.52|377.47|374.57|377.37|374.47|21
1648536990000|2022-03-29 06:56:30|377.48|374.58|377.38|374.48|377.49|374.59|377.37|374.47|20
1648537000000|2022-03-29 06:56:40|377.37|374.47|377.42|374.52|377.43|374.53|377.37|374.47|5
1648537010000|2022-03-29 06:56:50|377.43|374.53|377.39|374.49|377.44|374.54|377.38|374.48|6
1648537020000|2022-03-29 06:57:00|377.38|374.48|377.45|374.55|377.49|374.59|377.38|374.48|9
1648537030000|2022-03-29 06:57:10|377.49|374.59|377.48|374.58|377.49|374.59|377.42|374.52|15
1648537040000|2022-03-29 06:57:20|377.49|374.59|377.47|374.57|377.5|374.6|377.44|374.54|10
1648537050000|2022-03-29 06:57:30|377.5|374.6|377.4|374.5|377.5|374.6|377.39|374.49|18
1648537060000|2022-03-29 06:57:40|377.41|374.51|377.37|374.47|377.41|374.51|377.37|374.47|6
1648537070000|2022-03-29 06:57:50|377.38|374.48|377.42|374.52|377.44|374.54|377.37|374.47|14
1648537080000|2022-03-29 06:58:00|377.37|374.47|377.4|374.5|377.43|374.53|377.37|374.47|7
1648537090000|2022-03-29 06:58:10|377.42|374.52|377.46|374.56|377.46|374.56|377.37|374.47|8
1648537100000|2022-03-29 06:58:20|377.44|374.54|377.47|374.57|377.47|374.57|377.41|374.51|11
1648537110000|2022-03-29 06:58:30|377.45|374.55|377.44|374.54|377.47|374.57|377.35|374.45|21
1648537120000|2022-03-29 06:58:40|377.46|374.56|377.39|374.49|377.46|374.56|377.39|374.49|10
1648537130000|2022-03-29 06:58:50|377.38|374.48|377.72|374.82|377.72|374.82|377.38|374.48|18
1648537140000|2022-03-29 06:59:00|377.73|374.83|377.69|374.79|377.73|374.83|377.69|374.79|12
1648537150000|2022-03-29 06:59:10|377.71|374.81|377.73|374.83|377.73|374.83|377.69|374.79|9
1648537160000|2022-03-29 06:59:20|377.74|374.84|377.79|374.89|377.82|374.92|377.73|374.83|18
1648537170000|2022-03-29 06:59:30|377.82|374.92|377.89|374.99|377.97|375.07|377.81|374.91|19
1648537180000|2022-03-29 06:59:40|377.94|375.04|377.62|374.72|377.94|375.04|377.61|374.71|24
1648537190000|2022-03-29 06:59:50|377.61|374.71|377.67|374.77|377.67|374.77|377.6|374.7|11
1648537200000|2022-03-29 07:00:00|377.63|374.73|377.4|374.5|377.67|374.77|377.4|374.5|29
1648537210000|2022-03-29 07:00:10|377.42|374.52|377.5|374.6|377.52|374.62|377.42|374.52|19
1648537220000|2022-03-29 07:00:20|377.48|374.58|377.37|374.47|377.5|374.6|377.33|374.43|20
1648537230000|2022-03-29 07:00:30|377.41|374.51|377.37|374.47|377.41|374.51|377.34|374.44|16
1648537240000|2022-03-29 07:00:40|377.36|374.46|377.38|374.48|377.41|374.51|377.36|374.46|13
1648537250000|2022-03-29 07:00:50|377.39|374.49|377.36|374.46|377.4|374.5|377.36|374.46|14
1648537260000|2022-03-29 07:01:00|377.37|374.47|377.36|374.46|377.37|374.47|377.33|374.43|16
1648537270000|2022-03-29 07:01:10|377.38|374.48|377.37|374.47|377.39|374.49|377.34|374.44|12
1648537280000|2022-03-29 07:01:20|377.38|374.48|377.39|374.49|377.41|374.51|377.36|374.46|20
1648537290000|2022-03-29 07:01:30|377.37|374.47|377.28|374.38|377.38|374.48|377.26|374.36|26
1648537300000|2022-03-29 07:01:40|377.27|374.37|377.25|374.35|377.27|374.37|377.22|374.32|15
1648537310000|2022-03-29 07:01:50|377.26|374.36|377.25|374.35|377.27|374.37|377.24|374.34|16
1648537320000|2022-03-29 07:02:00|377.24|374.34|377.24|374.34|377.28|374.38|377.23|374.33|24
1648537330000|2022-03-29 07:02:10|377.23|374.33|377.24|374.34|377.26|374.36|377.2|374.3|20
1648537340000|2022-03-29 07:02:20|377.26|374.36|377.26|374.36|377.28|374.38|377.22|374.32|17
1648537350000|2022-03-29 07:02:30|377.28|374.38|377.26|374.36|377.28|374.38|377.26|374.36|14
1648537360000|2022-03-29 07:02:40|377.25|374.35|377.21|374.31|377.25|374.35|377.2|374.3|19
1648537370000|2022-03-29 07:02:50|377.22|374.32|377.38|374.48|377.39|374.49|377.22|374.32|27
1648537380000|2022-03-29 07:03:00|377.37|374.47|377.21|374.31|377.37|374.47|377.21|374.31|20
1648537390000|2022-03-29 07:03:10|377.2|374.3|377.08|374.18|377.2|374.3|377.08|374.18|22
1648537400000|2022-03-29 07:03:20|377.12|374.22|377.11|374.21|377.12|374.22|377.07|374.17|16
1648537410000|2022-03-29 07:03:30|377.12|374.22|377.08|374.18|377.12|374.22|377.06|374.16|19
1648537420000|2022-03-29 07:03:40|377.09|374.19|377.11|374.21|377.14|374.24|377.09|374.19|14
1648537430000|2022-03-29 07:03:50|377.12|374.22|377.11|374.21|377.13|374.23|377.07|374.17|14
1648537440000|2022-03-29 07:04:00|377.12|374.22|377.09|374.19|377.13|374.23|377.07|374.17|20
1648537450000|2022-03-29 07:04:10|377.07|374.17|377|374.1|377.07|374.17|377|374.1|11
1648537460000|2022-03-29 07:04:20|376.98|374.08|377.01|374.11|377.02|374.12|376.93|374.03|10
1648537470000|2022-03-29 07:04:30|376.96|374.06|377.02|374.12|377.04|374.14|376.96|374.06|14
1648537480000|2022-03-29 07:04:40|377.03|374.13|376.97|374.07|377.07|374.17|376.97|374.07|21
1648537490000|2022-03-29 07:04:50|376.96|374.06|377|374.1|377.05|374.15|376.94|374.04|17
1648537500000|2022-03-29 07:05:00|376.99|374.09|377.03|374.13|377.05|374.15|376.93|374.03|21
1648537510000|2022-03-29 07:05:10|376.96|374.06|376.93|374.03|376.98|374.08|376.93|374.03|7
1648537520000|2022-03-29 07:05:20|376.97|374.07|376.75|373.85|376.97|374.07|376.75|373.85|20
1648537530000|2022-03-29 07:05:30|376.74|373.84|376.5|373.6|376.74|373.84|376.5|373.6|16
1648537540000|2022-03-29 07:05:40|376.51|373.61|376.39|373.49|376.52|373.62|376.39|373.49|13
1648537550000|2022-03-29 07:05:50|376.4|373.5|376.4|373.5|376.4|373.5|376.36|373.46|7
1648537560000|2022-03-29 07:06:00|376.39|373.49|376.4|373.5|376.42|373.52|376.38|373.48|18
1648537570000|2022-03-29 07:06:10|376.42|373.52|376.3|373.4|376.42|373.52|376.3|373.4|22
1648537580000|2022-03-29 07:06:20|376.31|373.41|376.25|373.35|376.33|373.43|376.25|373.35|19
1648537590000|2022-03-29 07:06:30|376.24|373.34|376.07|373.17|376.3|373.4|376.05|373.15|27
1648537600000|2022-03-29 07:06:40|376.06|373.16|376.03|373.13|376.06|373.16|376.03|373.13|10
1648537620000|2022-03-29 07:07:00|376.04|373.14|376.08|373.18|376.08|373.18|376.03|373.13|7
1648537630000|2022-03-29 07:07:10|376.09|373.19|376.05|373.15|376.1|373.2|376.05|373.15|11
1648537640000|2022-03-29 07:07:20|376.04|373.14|376.04|373.14|376.04|373.14|376.04|373.14|1
1648537650000|2022-03-29 07:07:30|376.03|373.13|375.99|373.09|376.04|373.14|375.99|373.09|6
1648537660000|2022-03-29 07:07:40|375.77|372.87|375.75|372.85|375.78|372.88|375.73|372.83|14
1648537670000|2022-03-29 07:07:50|375.74|372.84|375.72|372.82|375.74|372.84|375.7|372.8|5
1648537680000|2022-03-29 07:08:00|375.74|372.84|375.91|373.01|376.01|373.11|375.74|372.84|21
1648537690000|2022-03-29 07:08:10|375.82|372.92|375.67|372.77|375.9|373|375.65|372.75|31
1648537700000|2022-03-29 07:08:20|375.66|372.76|375.56|372.66|375.66|372.76|375.54|372.64|26
1648537710000|2022-03-29 07:08:30|375.54|372.64|375.51|372.61|375.57|372.67|375.49|372.59|24
1648537720000|2022-03-29 07:08:40|375.5|372.6|375.52|372.62|375.53|372.63|375.48|372.58|12
1648537730000|2022-03-29 07:08:50|375.53|372.63|375.5|372.6|375.53|372.63|375.5|372.6|12
1648537740000|2022-03-29 07:09:00|375.49|372.59|375.46|372.56|375.52|372.62|375.43|372.53|22
1648537750000|2022-03-29 07:09:10|375.47|372.57|375.46|372.56|375.49|372.59|375.45|372.55|14
1648537760000|2022-03-29 07:09:20|375.47|372.57|375.46|372.56|375.48|372.58|375.44|372.54|13
1648537770000|2022-03-29 07:09:30|375.45|372.55|375.26|372.36|375.45|372.55|375.24|372.34|24
1648537780000|2022-03-29 07:09:40|375.22|372.32|374.98|372.08|375.22|372.32|374.93|372.03|30
1648537790000|2022-03-29 07:09:50|375|372.1|374.94|372.04|375.03|372.13|374.92|372.02|30
1648537800000|2022-03-29 07:10:00|374.93|372.03|374.85|371.95|374.94|372.04|374.84|371.94|20
1648537810000|2022-03-29 07:10:10|374.84|371.94|374.71|371.81|374.85|371.95|374.71|371.81|20
1648537820000|2022-03-29 07:10:20|374.73|371.83|374.76|371.86|374.77|371.87|374.72|371.82|12
1648537830000|2022-03-29 07:10:30|374.77|371.87|375|372.1|375.09|372.19|374.77|371.87|34
1648537840000|2022-03-29 07:10:40|375.04|372.14|375.01|372.11|375.08|372.18|374.91|372.01|27
1648537850000|2022-03-29 07:10:50|375.02|372.12|374.96|372.06|375.03|372.13|374.94|372.04|18
1648537860000|2022-03-29 07:11:00|374.93|372.03|374.98|372.08|374.98|372.08|374.92|372.02|20
1648537870000|2022-03-29 07:11:10|374.99|372.09|375.18|372.28|375.18|372.28|374.96|372.06|20
1648537880000|2022-03-29 07:11:20|375.27|372.37|375.25|372.35|375.36|372.46|375.25|372.35|29
1648537890000|2022-03-29 07:11:30|375.3|372.4|375.16|372.26|375.31|372.41|375.12|372.22|32
1648537900000|2022-03-29 07:11:40|375.13|372.23|374.94|372.04|375.19|372.29|374.92|372.02|29
1648537910000|2022-03-29 07:11:50|374.96|372.06|374.99|372.09|375|372.1|374.94|372.04|19
1648537920000|2022-03-29 07:12:00|375|372.1|375.08|372.18|375.19|372.29|374.98|372.08|27
1648537930000|2022-03-29 07:12:10|375.1|372.2|375.05|372.15|375.11|372.21|375.03|372.13|23
1648537940000|2022-03-29 07:12:20|375.04|372.14|375.05|372.15|375.07|372.17|375.02|372.12|14
1648537950000|2022-03-29 07:12:30|375.04|372.14|375.07|372.17|375.07|372.17|375.01|372.11|25
1648537960000|2022-03-29 07:12:40|375.09|372.19|375.07|372.17|375.11|372.21|375.04|372.14|20
1648537970000|2022-03-29 07:12:50|375.14|372.24|375.12|372.22|375.18|372.28|375.04|372.14|24
1648537980000|2022-03-29 07:13:00|375.14|372.24|375.16|372.26|375.21|372.31|375.12|372.22|23
1648537990000|2022-03-29 07:13:10|375.15|372.25|375.22|372.32|375.26|372.36|375.1|372.2|21
1648538000000|2022-03-29 07:13:20|375.19|372.29|375.38|372.48|375.42|372.52|375.19|372.29|27
1648538010000|2022-03-29 07:13:30|375.4|372.5|375.29|372.39|375.42|372.52|375.26|372.36|29
1648538020000|2022-03-29 07:13:40|375.28|372.38|375.31|372.41|375.33|372.43|375.27|372.37|23
1648538030000|2022-03-29 07:13:50|375.28|372.38|375.33|372.43|375.37|372.47|375.28|372.38|21
1648538040000|2022-03-29 07:14:00|375.35|372.45|375.43|372.53|375.49|372.59|375.31|372.41|23
1648538050000|2022-03-29 07:14:10|375.44|372.54|375.35|372.45|375.48|372.58|375.32|372.42|31
1648538060000|2022-03-29 07:14:20|375.37|372.47|375.34|372.44|375.38|372.48|375.29|372.39|23
1648538070000|2022-03-29 07:14:30|375.35|372.45|375.35|372.45|375.42|372.52|375.29|372.39|29
1648538080000|2022-03-29 07:14:40|375.36|372.46|375.33|372.43|375.4|372.5|375.28|372.38|27
1648538090000|2022-03-29 07:14:50|375.3|372.4|375.33|372.43|375.34|372.44|375.3|372.4|18
1648538100000|2022-03-29 07:15:00|375.34|372.44|375.45|372.55|375.49|372.59|375.32|372.42|16
1648538110000|2022-03-29 07:15:10|375.44|372.54|375.67|372.77|375.78|372.88|375.44|372.54|28
1648538120000|2022-03-29 07:15:20|375.72|372.82|375.77|372.87|375.78|372.88|375.7|372.8|24
1648538130000|2022-03-29 07:15:30|375.76|372.86|375.91|373.01|375.92|373.02|375.74|372.84|32
1648538140000|2022-03-29 07:15:40|375.89|372.99|375.78|372.88|375.9|373|375.76|372.86|24
1648538150000|2022-03-29 07:15:50|375.75|372.85|375.88|372.98|375.9|373|375.75|372.85|23
1648538160000|2022-03-29 07:16:00|375.86|372.96|375.85|372.95|375.9|373|375.85|372.95|13
1648538170000|2022-03-29 07:16:10|375.86|372.96|375.95|373.05|375.95|373.05|375.86|372.96|20
1648538180000|2022-03-29 07:16:20|375.94|373.04|375.95|373.05|375.95|373.05|375.87|372.97|8
1648538190000|2022-03-29 07:16:30|375.94|373.04|375.89|372.99|375.94|373.04|375.87|372.97|20
1648538200000|2022-03-29 07:16:40|375.9|373|375.92|373.02|375.92|373.02|375.86|372.96|21
1648538210000|2022-03-29 07:16:50|375.89|372.99|375.83|372.93|375.9|373|375.83|372.93|16
1648538220000|2022-03-29 07:17:00|375.84|372.94|375.99|373.09|376.07|373.17|375.84|372.94|15
1648538230000|2022-03-29 07:17:10|376|373.1|376.06|373.16|376.07|373.17|375.99|373.09|19
1648538240000|2022-03-29 07:17:20|376.04|373.14|375.83|372.93|376.05|373.15|375.8|372.9|29
1648538250000|2022-03-29 07:17:30|375.84|372.94|375.82|372.92|375.93|373.03|375.8|372.9|22
1648538260000|2022-03-29 07:17:40|375.85|372.95|375.88|372.98|375.88|372.98|375.83|372.93|21
1648538270000|2022-03-29 07:17:50|375.85|372.95|375.81|372.91|375.88|372.98|375.8|372.9|22
1648538280000|2022-03-29 07:18:00|375.82|372.92|375.86|372.96|375.89|372.99|375.82|372.92|15
1648538290000|2022-03-29 07:18:10|375.84|372.94|375.96|373.06|375.97|373.07|375.83|372.93|14
1648538300000|2022-03-29 07:18:20|375.97|373.07|375.94|373.04|375.98|373.08|375.93|373.03|14
1648538310000|2022-03-29 07:18:30|375.95|373.05|375.99|373.09|376|373.1|375.92|373.02|22
1648538320000|2022-03-29 07:18:40|375.98|373.08|375.97|373.07|375.98|373.08|375.88|372.98|29
1648538330000|2022-03-29 07:18:50|375.98|373.08|376.11|373.21|376.14|373.24|375.93|373.03|25
1648538340000|2022-03-29 07:19:00|376.18|373.28|376.22|373.32|376.22|373.32|376.15|373.25|16
1648538350000|2022-03-29 07:19:10|376.23|373.33|376.13|373.23|376.26|373.36|376.11|373.21|23
1648538360000|2022-03-29 07:19:20|376.08|373.18|376.04|373.14|376.13|373.23|376.01|373.11|26
1648538370000|2022-03-29 07:19:30|376.03|373.13|376.12|373.22|376.12|373.22|376.01|373.11|28
1648538380000|2022-03-29 07:19:40|376.14|373.24|376.19|373.29|376.26|373.36|376.1|373.2|23
1648538390000|2022-03-29 07:19:50|376.23|373.33|376.31|373.41|376.38|373.48|376.23|373.33|24
1648538400000|2022-03-29 07:20:00|376.34|373.44|376.35|373.45|376.36|373.46|376.32|373.42|7
1648538410000|2022-03-29 07:20:10|376.36|373.46|376.34|373.44|376.43|373.53|376.34|373.44|18
1648538420000|2022-03-29 07:20:20|376.36|373.46|376.3|373.4|376.36|373.46|376.21|373.31|24
1648538430000|2022-03-29 07:20:30|376.29|373.39|376.23|373.33|376.3|373.4|376.21|373.31|25
1648538440000|2022-03-29 07:20:40|376.22|373.32|376.24|373.34|376.28|373.38|376.2|373.3|22
1648538450000|2022-03-29 07:20:50|376.23|373.33|376.27|373.37|376.27|373.37|376.22|373.32|19
1648538460000|2022-03-29 07:21:00|376.26|373.36|376.29|373.39|376.3|373.4|376.26|373.36|12
1648538470000|2022-03-29 07:21:10|376.3|373.4|376.31|373.41|376.31|373.41|376.27|373.37|10
1648538480000|2022-03-29 07:21:20|376.32|373.42|376.35|373.45|376.38|373.48|376.3|373.4|21
1648538490000|2022-03-29 07:21:30|376.41|373.51|376.41|373.51|376.41|373.51|376.33|373.43|22
1648538500000|2022-03-29 07:21:40|376.33|373.43|376.34|373.44|376.39|373.49|376.31|373.41|21
1648538510000|2022-03-29 07:21:50|376.31|373.41|376.36|373.46|376.36|373.46|376.28|373.38|22
1648538520000|2022-03-29 07:22:00|376.35|373.45|376.29|373.39|376.39|373.49|376.29|373.39|11
1648538530000|2022-03-29 07:22:10|376.3|373.4|376.22|373.32|376.32|373.42|376.22|373.32|11
1648538540000|2022-03-29 07:22:20|376.23|373.33|376.25|373.35|376.27|373.37|376.23|373.33|19
1648538550000|2022-03-29 07:22:30|376.26|373.36|376.28|373.38|376.28|373.38|376.24|373.34|18
1648538560000|2022-03-29 07:22:40|376.26|373.36|376.24|373.34|376.29|373.39|376.23|373.33|17
1648538570000|2022-03-29 07:22:50|376.26|373.36|376.25|373.35|376.27|373.37|376.24|373.34|9
1648538580000|2022-03-29 07:23:00|376.26|373.36|376.25|373.35|376.28|373.38|376.25|373.35|16
1648538590000|2022-03-29 07:23:10|376.26|373.36|376.4|373.5|376.4|373.5|376.25|373.35|14
1648538600000|2022-03-29 07:23:20|376.38|373.48|376.37|373.47|376.42|373.52|376.34|373.44|15
1648538610000|2022-03-29 07:23:30|376.38|373.48|376.38|373.48|376.42|373.52|376.29|373.39|28
1648538620000|2022-03-29 07:23:40|376.39|373.49|376.39|373.49|376.41|373.51|376.37|373.47|14
1648538630000|2022-03-29 07:23:50|376.36|373.46|376.42|373.52|376.43|373.53|376.36|373.46|17
1648538640000|2022-03-29 07:24:00|376.43|373.53|376.46|373.56|376.47|373.57|376.4|373.5|16
1648538650000|2022-03-29 07:24:10|376.45|373.55|376.43|373.53|376.52|373.62|376.42|373.52|17
1648538660000|2022-03-29 07:24:20|376.42|373.52|376.35|373.45|376.55|373.65|376.35|373.45|24
1648538670000|2022-03-29 07:24:30|376.36|373.46|376.32|373.42|376.41|373.51|376.31|373.41|29
1648538680000|2022-03-29 07:24:40|376.37|373.47|376.25|373.35|376.37|373.47|376.23|373.33|26
1648538690000|2022-03-29 07:24:50|376.26|373.36|376.25|373.35|376.27|373.37|376.23|373.33|11
1648538700000|2022-03-29 07:25:00|376.24|373.34|376.34|373.44|376.38|373.48|376.24|373.34|23
1648538710000|2022-03-29 07:25:10|376.38|373.48|376.44|373.54|376.44|373.54|376.31|373.41|20
1648538720000|2022-03-29 07:25:20|376.42|373.52|376.44|373.54|376.45|373.55|376.4|373.5|6
1648538730000|2022-03-29 07:25:30|376.45|373.55|376.41|373.51|376.45|373.55|376.35|373.45|10
1648538740000|2022-03-29 07:25:40|376.4|373.5|376.46|373.56|376.52|373.62|376.35|373.45|13
1648538750000|2022-03-29 07:25:50|376.47|373.57|376.5|373.6|376.53|373.63|376.46|373.56|12
1648538760000|2022-03-29 07:26:00|376.52|373.62|376.61|373.71|376.61|373.71|376.52|373.62|19
1648538770000|2022-03-29 07:26:10|376.62|373.72|376.61|373.71|376.66|373.76|376.6|373.7|12
1648538780000|2022-03-29 07:26:20|376.62|373.72|376.62|373.72|376.62|373.72|376.62|373.72|1
1648538790000|2022-03-29 07:26:30|376.63|373.73|376.63|373.73|376.67|373.77|376.6|373.7|12
1648538800000|2022-03-29 07:26:40|376.57|373.67|376.67|373.77|376.68|373.78|376.57|373.67|16
1648538810000|2022-03-29 07:26:50|376.68|373.78|376.75|373.85|376.76|373.86|376.61|373.71|14
1648538820000|2022-03-29 07:27:00|376.74|373.84|376.7|373.8|376.78|373.88|376.7|373.8|19
1648538830000|2022-03-29 07:27:10|376.72|373.82|376.73|373.83|376.77|373.87|376.63|373.73|22
1648538840000|2022-03-29 07:27:20|376.71|373.81|376.87|373.97|376.87|373.97|376.71|373.81|14
1648538850000|2022-03-29 07:27:30|376.86|373.96|376.74|373.84|376.87|373.97|376.74|373.84|15
1648538860000|2022-03-29 07:27:40|376.78|373.88|376.64|373.74|376.78|373.88|376.64|373.74|14
1648538870000|2022-03-29 07:27:50|376.65|373.75|376.67|373.77|376.68|373.78|376.63|373.73|13
1648538880000|2022-03-29 07:28:00|376.66|373.76|376.68|373.78|376.68|373.78|376.62|373.72|17
1648538890000|2022-03-29 07:28:10|376.67|373.77|376.65|373.75|376.69|373.79|376.61|373.71|16
1648538900000|2022-03-29 07:28:20|376.66|373.76|376.7|373.8|376.71|373.81|376.66|373.76|10
1648538910000|2022-03-29 07:28:30|376.71|373.81|376.69|373.79|376.71|373.81|376.69|373.79|9
1648538920000|2022-03-29 07:28:40|376.7|373.8|376.62|373.72|376.7|373.8|376.58|373.68|17
1648538930000|2022-03-29 07:28:50|376.63|373.73|376.71|373.81|376.72|373.82|376.55|373.65|26
1648538940000|2022-03-29 07:29:00|376.7|373.8|376.71|373.81|376.79|373.89|376.68|373.78|20
1648538950000|2022-03-29 07:29:10|376.76|373.86|376.65|373.75|376.76|373.86|376.65|373.75|21
1648538960000|2022-03-29 07:29:20|376.66|373.76|376.58|373.68|376.68|373.78|376.55|373.65|22
1648538970000|2022-03-29 07:29:30|376.57|373.67|376.67|373.77|376.68|373.78|376.57|373.67|19
1648538980000|2022-03-29 07:29:40|376.68|373.78|376.78|373.88|376.8|373.9|376.68|373.78|22
1648538990000|2022-03-29 07:29:50|376.8|373.9|376.73|373.83|376.81|373.91|376.72|373.82|15
1648539000000|2022-03-29 07:30:00|376.77|373.87|376.8|373.9|376.81|373.91|376.72|373.82|19
1648539010000|2022-03-29 07:30:10|376.73|373.83|376.78|373.88|376.82|373.92|376.68|373.78|19
1648539020000|2022-03-29 07:30:20|376.74|373.84|376.77|373.87|376.82|373.92|376.74|373.84|5
1648539030000|2022-03-29 07:30:30|376.71|373.81|376.7|373.8|376.75|373.85|376.69|373.79|12
1648539040000|2022-03-29 07:30:40|376.71|373.81|376.71|373.81|376.72|373.82|376.71|373.81|7
1648539050000|2022-03-29 07:30:50|376.72|373.82|376.7|373.8|376.73|373.83|376.64|373.74|10
1648539060000|2022-03-29 07:31:00|376.66|373.76|376.69|373.79|376.74|373.84|376.66|373.76|21
1648539070000|2022-03-29 07:31:10|376.67|373.77|376.69|373.79|376.75|373.85|376.67|373.77|22
1648539080000|2022-03-29 07:31:20|376.71|373.81|376.71|373.81|376.71|373.81|376.67|373.77|15
1648539090000|2022-03-29 07:31:30|376.7|373.8|376.7|373.8|376.71|373.81|376.7|373.8|3
1648539100000|2022-03-29 07:31:40|376.71|373.81|376.78|373.88|376.79|373.89|376.71|373.81|9
1648539110000|2022-03-29 07:31:50|376.79|373.89|376.76|373.86|376.79|373.89|376.76|373.86|2
1648539120000|2022-03-29 07:32:00|376.77|373.87|376.78|373.88|376.83|373.93|376.77|373.87|18
1648539130000|2022-03-29 07:32:10|376.79|373.89|376.95|374.05|376.95|374.05|376.78|373.88|16
1648539140000|2022-03-29 07:32:20|376.94|374.04|376.91|374.01|376.96|374.06|376.88|373.98|18
1648539150000|2022-03-29 07:32:30|376.92|374.02|376.98|374.08|376.99|374.09|376.92|374.02|7
1648539160000|2022-03-29 07:32:40|376.99|374.09|376.97|374.07|377|374.1|376.94|374.04|17
1648539170000|2022-03-29 07:32:50|376.96|374.06|376.79|373.89|376.96|374.06|376.79|373.89|15
1648539180000|2022-03-29 07:33:00|376.81|373.91|376.82|373.92|376.82|373.92|376.76|373.86|19
1648539190000|2022-03-29 07:33:10|376.81|373.91|376.5|373.6|376.81|373.91|376.5|373.6|30
1648539200000|2022-03-29 07:33:20|376.52|373.62|376.51|373.61|376.55|373.65|376.47|373.57|30
1648539210000|2022-03-29 07:33:30|376.5|373.6|376.57|373.67|376.58|373.68|376.5|373.6|18
1648539220000|2022-03-29 07:33:40|376.58|373.68|376.49|373.59|376.58|373.68|376.47|373.57|9
1648539230000|2022-03-29 07:33:50|376.5|373.6|376.48|373.58|376.5|373.6|376.43|373.53|8
1648539240000|2022-03-29 07:34:00|376.51|373.61|376.44|373.54|376.51|373.61|376.41|373.51|21
1648539250000|2022-03-29 07:34:10|376.4|373.5|376.26|373.36|376.44|373.54|376.25|373.35|26
1648539260000|2022-03-29 07:34:20|376.25|373.35|376.22|373.32|376.27|373.37|376.21|373.31|19
1648539270000|2022-03-29 07:34:30|376.2|373.3|376.21|373.31|376.24|373.34|376.2|373.3|10
1648539280000|2022-03-29 07:34:40|376.22|373.32|376.21|373.31|376.22|373.32|376.21|373.31|6
1648539290000|2022-03-29 07:34:50|376.2|373.3|376.26|373.36|376.26|373.36|376.19|373.29|7
1648539300000|2022-03-29 07:35:00|376.27|373.37|376.28|373.38|376.36|373.46|376.23|373.33|29
1648539310000|2022-03-29 07:35:10|376.31|373.41|376.27|373.37|376.32|373.42|376.26|373.36|15
1648539320000|2022-03-29 07:35:20|376.28|373.38|376.3|373.4|376.3|373.4|376.25|373.35|21
1648539330000|2022-03-29 07:35:30|376.29|373.39|376.26|373.36|376.3|373.4|376.25|373.35|12
1648539340000|2022-03-29 07:35:40|376.25|373.35|376.09|373.19|376.25|373.35|376.08|373.18|12
1648539350000|2022-03-29 07:35:50|376.08|373.18|376.07|373.17|376.08|373.18|376.04|373.14|8
1648539360000|2022-03-29 07:36:00|376.05|373.15|376.09|373.19|376.13|373.23|376.04|373.14|17
1648539370000|2022-03-29 07:36:10|376.12|373.22|376.23|373.33|376.23|373.33|376.08|373.18|21
1648539380000|2022-03-29 07:36:20|376.24|373.34|376.32|373.42|376.33|373.43|376.24|373.34|20
1648539390000|2022-03-29 07:36:30|376.34|373.44|376.35|373.45|376.35|373.45|376.32|373.42|4
1648539400000|2022-03-29 07:36:40|376.34|373.44|376.36|373.46|376.4|373.5|376.34|373.44|12
1648539410000|2022-03-29 07:36:50|376.35|373.45|376.3|373.4|376.39|373.49|376.27|373.37|11
1648539420000|2022-03-29 07:37:00|376.28|373.38|376.26|373.36|376.28|373.38|376.25|373.35|5
1648539430000|2022-03-29 07:37:10|376.27|373.37|376.38|373.48|376.38|373.48|376.27|373.37|9
1648539440000|2022-03-29 07:37:20|376.4|373.5|376.42|373.52|376.48|373.58|376.38|373.48|14
1648539450000|2022-03-29 07:37:30|376.41|373.51|376.4|373.5|376.45|373.55|376.4|373.5|11
1648539460000|2022-03-29 07:37:40|376.39|373.49|376.42|373.52|376.42|373.52|376.39|373.49|13
1648539470000|2022-03-29 07:37:50|376.41|373.51|376.32|373.42|376.41|373.51|376.28|373.38|15
1648539480000|2022-03-29 07:38:00|376.33|373.43|376.32|373.42|376.34|373.44|376.32|373.42|4
1648539490000|2022-03-29 07:38:10|376.3|373.4|376.25|373.35|376.3|373.4|376.24|373.34|11
1648539500000|2022-03-29 07:38:20|376.24|373.34|376.23|373.33|376.24|373.34|376.23|373.33|4
1648539520000|2022-03-29 07:38:40|376.14|373.24|376.11|373.21|376.14|373.24|376.06|373.16|8
1648539530000|2022-03-29 07:38:50|376.09|373.19|376.12|373.22|376.13|373.23|376.08|373.18|16
1648539540000|2022-03-29 07:39:00|376.1|373.2|376.03|373.13|376.13|373.23|376.03|373.13|12
1648539550000|2022-03-29 07:39:10|376.05|373.15|376.06|373.16|376.06|373.16|376.03|373.13|17
1648539560000|2022-03-29 07:39:20|376.03|373.13|376.01|373.11|376.04|373.14|376.01|373.11|5
1648539570000|2022-03-29 07:39:30|376.03|373.13|376.03|373.13|376.03|373.13|376.03|373.13|1
1648539580000|2022-03-29 07:39:40|376.01|373.11|376.12|373.22|376.12|373.22|375.99|373.09|16
1648539590000|2022-03-29 07:39:50|376.11|373.21|376.31|373.41|376.32|373.42|376.11|373.21|26
1648539600000|2022-03-29 07:40:00|376.3|373.4|376.35|373.45|376.38|373.48|376.26|373.36|21
1648539610000|2022-03-29 07:40:10|376.3|373.4|376.29|373.39|376.39|373.49|376.24|373.34|20
1648539620000|2022-03-29 07:40:20|376.28|373.38|376.24|373.34|376.28|373.38|376.22|373.32|12
1648539630000|2022-03-29 07:40:30|376.25|373.35|376.29|373.39|376.29|373.39|376.25|373.35|4
1648539640000|2022-03-29 07:40:40|376.3|373.4|376.4|373.5|376.46|373.56|376.29|373.39|23
1648539650000|2022-03-29 07:40:50|376.45|373.55|376.39|373.49|376.45|373.55|376.36|373.46|18
1648539660000|2022-03-29 07:41:00|376.42|373.52|376.39|373.49|376.46|373.56|376.39|373.49|20
1648539670000|2022-03-29 07:41:10|376.38|373.48|376.39|373.49|376.4|373.5|376.36|373.46|17
1648539680000|2022-03-29 07:41:20|376.38|373.48|376.24|373.34|376.39|373.49|376.23|373.33|18
1648539690000|2022-03-29 07:41:30|376.22|373.32|376.22|373.32|376.22|373.32|376.21|373.31|5
1648539700000|2022-03-29 07:41:40|376.21|373.31|376.22|373.32|376.22|373.32|376.21|373.31|4
1648539710000|2022-03-29 07:41:50|376.25|373.35|376.21|373.31|376.25|373.35|376.21|373.31|10
1648539720000|2022-03-29 07:42:00|376.22|373.32|376.21|373.31|376.23|373.33|376.19|373.29|15
1648539730000|2022-03-29 07:42:10|376.22|373.32|376.19|373.29|376.23|373.33|376.09|373.19|15
1648539740000|2022-03-29 07:42:20|376.18|373.28|376.18|373.28|376.21|373.31|376.08|373.18|18
1648539750000|2022-03-29 07:42:30|376.19|373.29|376.22|373.32|376.22|373.32|376.17|373.27|4
1648539760000|2022-03-29 07:42:40|376.23|373.33|376.2|373.3|376.23|373.33|376.2|373.3|5
1648539770000|2022-03-29 07:42:50|376.21|373.31|376.19|373.29|376.22|373.32|376.19|373.29|6
1648539780000|2022-03-29 07:43:00|376.18|373.28|376.19|373.29|376.2|373.3|376.17|373.27|14
1648539790000|2022-03-29 07:43:10|376.2|373.3|376.18|373.28|376.2|373.3|376.16|373.26|10
1648539800000|2022-03-29 07:43:20|376.2|373.3|376.23|373.33|376.23|373.33|376.17|373.27|19
1648539810000|2022-03-29 07:43:30|376.22|373.32|376.22|373.32|376.22|373.32|376.22|373.32|1
1648539820000|2022-03-29 07:43:40|376.21|373.31|376.22|373.32|376.22|373.32|376.21|373.31|6
1648539830000|2022-03-29 07:43:50|376.21|373.31|376.2|373.3|376.22|373.32|376.19|373.29|12
1648539840000|2022-03-29 07:44:00|376.18|373.28|376.17|373.27|376.21|373.31|376.14|373.24|14
1648539850000|2022-03-29 07:44:10|376.16|373.26|376.22|373.32|376.28|373.38|376.14|373.24|16
1648539860000|2022-03-29 07:44:20|376.27|373.37|376.32|373.42|376.37|373.47|376.27|373.37|23
1648539870000|2022-03-29 07:44:30|376.34|373.44|376.35|373.45|376.37|373.47|376.31|373.41|11
1648539880000|2022-03-29 07:44:40|376.36|373.46|376.26|373.36|376.36|373.46|376.26|373.36|10
1648539890000|2022-03-29 07:44:50|376.25|373.35|376.25|373.35|376.29|373.39|376.23|373.33|18
1648539900000|2022-03-29 07:45:00|376.22|373.32|376.16|373.26|376.23|373.33|376.14|373.24|27
1648539910000|2022-03-29 07:45:10|376.17|373.27|376.12|373.22|376.19|373.29|376.06|373.16|24
1648539920000|2022-03-29 07:45:20|376.11|373.21|375.87|372.97|376.14|373.24|375.82|372.92|25
1648539930000|2022-03-29 07:45:30|375.86|372.96|375.88|372.98|375.89|372.99|375.86|372.96|6
1648539940000|2022-03-29 07:45:40|375.89|372.99|375.87|372.97|375.89|372.99|375.86|372.96|6
1648539950000|2022-03-29 07:45:50|375.88|372.98|375.88|372.98|375.88|372.98|375.86|372.96|7
1648539960000|2022-03-29 07:46:00|375.86|372.96|375.86|372.96|375.9|373|375.85|372.95|14
1648539970000|2022-03-29 07:46:10|375.85|372.95|375.89|372.99|375.89|372.99|375.85|372.95|14
1648539980000|2022-03-29 07:46:20|375.88|372.98|375.86|372.96|375.88|372.98|375.85|372.95|18
1648539990000|2022-03-29 07:46:30|375.85|372.95|375.86|372.96|375.87|372.97|375.85|372.95|8
1648540000000|2022-03-29 07:46:40|375.85|372.95|375.83|372.93|375.86|372.96|375.83|372.93|9
1648540010000|2022-03-29 07:46:50|375.82|372.92|375.77|372.87|375.83|372.93|375.76|372.86|8
1648540020000|2022-03-29 07:47:00|375.73|372.83|375.78|372.88|375.78|372.88|375.73|372.83|19
1648540030000|2022-03-29 07:47:10|375.77|372.87|375.75|372.85|375.84|372.94|375.75|372.85|19
1648540040000|2022-03-29 07:47:20|375.72|372.82|375.7|372.8|375.75|372.85|375.67|372.77|20
1648540050000|2022-03-29 07:47:30|375.71|372.81|375.7|372.8|375.71|372.81|375.68|372.78|6
1648540060000|2022-03-29 07:47:40|375.68|372.78|375.73|372.83|375.76|372.86|375.68|372.78|10
1648540070000|2022-03-29 07:47:50|375.7|372.8|375.7|372.8|375.74|372.84|375.69|372.79|10
1648540080000|2022-03-29 07:48:00|375.69|372.79|375.71|372.81|375.72|372.82|375.69|372.79|10
1648540090000|2022-03-29 07:48:10|375.72|372.82|375.72|372.82|375.72|372.82|375.69|372.79|11
1648540100000|2022-03-29 07:48:20|375.68|372.78|375.74|372.84|375.74|372.84|375.68|372.78|20
1648540110000|2022-03-29 07:48:30|375.7|372.8|375.69|372.79|375.72|372.82|375.65|372.75|10
1648540130000|2022-03-29 07:48:50|375.7|372.8|375.6|372.7|375.7|372.8|375.6|372.7|8
1648540140000|2022-03-29 07:49:00|375.61|372.71|375.65|372.75|375.7|372.8|375.61|372.71|24
1648540150000|2022-03-29 07:49:10|375.61|372.71|375.65|372.75|375.69|372.79|375.56|372.66|22
1648540160000|2022-03-29 07:49:20|375.56|372.66|375.67|372.77|375.7|372.8|375.54|372.64|28
1648540170000|2022-03-29 07:49:30|375.68|372.78|375.64|372.74|375.68|372.78|375.55|372.65|17
1648540180000|2022-03-29 07:49:40|375.63|372.73|375.57|372.67|375.64|372.74|375.57|372.67|4
1648540190000|2022-03-29 07:49:50|375.58|372.68|375.63|372.73|375.66|372.76|375.58|372.68|10
1648540200000|2022-03-29 07:50:00|375.62|372.72|375.67|372.77|375.73|372.83|375.58|372.68|26
1648540210000|2022-03-29 07:50:10|375.69|372.79|375.69|372.79|375.75|372.85|375.67|372.77|15
1648540220000|2022-03-29 07:50:20|375.7|372.8|375.7|372.8|375.7|372.8|375.65|372.75|21
1648540230000|2022-03-29 07:50:30|375.68|372.78|375.69|372.79|375.75|372.85|375.66|372.76|12
1648540240000|2022-03-29 07:50:40|375.72|372.82|375.65|372.75|375.72|372.82|375.65|372.75|14
1648540250000|2022-03-29 07:50:50|375.64|372.74|375.6|372.7|375.65|372.75|375.6|372.7|11
1648540260000|2022-03-29 07:51:00|375.58|372.68|375.61|372.71|375.61|372.71|375.58|372.68|16
1648540270000|2022-03-29 07:51:10|375.59|372.69|375.65|372.75|375.69|372.79|375.59|372.69|22
1648540280000|2022-03-29 07:51:20|375.66|372.76|375.7|372.8|375.78|372.88|375.64|372.74|31
1648540290000|2022-03-29 07:51:30|375.72|372.82|375.81|372.91|375.83|372.93|375.67|372.77|27
1648540300000|2022-03-29 07:51:40|375.82|372.92|375.82|372.92|375.83|372.93|375.77|372.87|16
1648540310000|2022-03-29 07:51:50|375.78|372.88|375.82|372.92|375.84|372.94|375.78|372.88|10
1648540330000|2022-03-29 07:52:10|375.81|372.91|375.78|372.88|375.82|372.92|375.77|372.87|11
1648540340000|2022-03-29 07:52:20|375.81|372.91|375.82|372.92|375.82|372.92|375.76|372.86|11
1648540350000|2022-03-29 07:52:30|375.81|372.91|375.72|372.82|375.82|372.92|375.72|372.82|19
1648540360000|2022-03-29 07:52:40|375.74|372.84|375.78|372.88|375.78|372.88|375.71|372.81|17
1648540370000|2022-03-29 07:52:50|375.77|372.87|375.78|372.88|375.85|372.95|375.76|372.86|15
1648540380000|2022-03-29 07:53:00|375.77|372.87|375.77|372.87|375.79|372.89|375.77|372.87|4
1648540390000|2022-03-29 07:53:10|375.75|372.85|375.76|372.86|375.76|372.86|375.65|372.75|22
1648540400000|2022-03-29 07:53:20|375.75|372.85|375.58|372.68|375.76|372.86|375.58|372.68|14
1648540410000|2022-03-29 07:53:30|375.57|372.67|375.67|372.77|375.72|372.82|375.57|372.67|21
1648540420000|2022-03-29 07:53:40|375.68|372.78|375.7|372.8|375.73|372.83|375.62|372.72|19
1648540430000|2022-03-29 07:53:50|375.69|372.79|375.73|372.83|375.76|372.86|375.65|372.75|16
1648540440000|2022-03-29 07:54:00|375.7|372.8|375.76|372.86|375.76|372.86|375.69|372.79|15
1648540450000|2022-03-29 07:54:10|375.74|372.84|375.7|372.8|375.76|372.86|375.7|372.8|9
1648540460000|2022-03-29 07:54:20|375.71|372.81|375.71|372.81|375.77|372.87|375.71|372.81|19
1648540470000|2022-03-29 07:54:30|375.73|372.83|375.72|372.82|375.74|372.84|375.69|372.79|11
1648540480000|2022-03-29 07:54:40|375.7|372.8|375.68|372.78|375.72|372.82|375.65|372.75|17
1648540490000|2022-03-29 07:54:50|375.65|372.75|375.71|372.81|375.73|372.83|375.64|372.74|15
1648540500000|2022-03-29 07:55:00|375.74|372.84|375.63|372.73|375.74|372.84|375.63|372.73|10
1648540510000|2022-03-29 07:55:10|375.66|372.76|375.59|372.69|375.66|372.76|375.59|372.69|16
1648540520000|2022-03-29 07:55:20|375.62|372.72|375.57|372.67|375.63|372.73|375.56|372.66|19
1648540530000|2022-03-29 07:55:30|375.58|372.68|375.59|372.69|375.6|372.7|375.57|372.67|7
1648540540000|2022-03-29 07:55:40|375.58|372.68|375.6|372.7|375.62|372.72|375.58|372.68|8
1648540550000|2022-03-29 07:55:50|375.58|372.68|375.59|372.69|375.6|372.7|375.56|372.66|16
1648540560000|2022-03-29 07:56:00|375.58|372.68|375.59|372.69|375.6|372.7|375.55|372.65|13
1648540570000|2022-03-29 07:56:10|375.58|372.68|375.6|372.7|375.6|372.7|375.56|372.66|9
1648540580000|2022-03-29 07:56:20|375.57|372.67|375.57|372.67|375.62|372.72|375.55|372.65|11
1648540590000|2022-03-29 07:56:30|375.62|372.72|375.6|372.7|375.62|372.72|375.57|372.67|7
1648540600000|2022-03-29 07:56:40|375.59|372.69|375.52|372.62|375.6|372.7|375.5|372.6|21
1648540610000|2022-03-29 07:56:50|375.51|372.61|375.48|372.58|375.52|372.62|375.47|372.57|19
1648540620000|2022-03-29 07:57:00|375.49|372.59|375.43|372.53|375.49|372.59|375.4|372.5|19
1648540630000|2022-03-29 07:57:10|375.42|372.52|375.44|372.54|375.47|372.57|375.42|372.52|12
1648540640000|2022-03-29 07:57:20|375.46|372.56|375.49|372.59|375.52|372.62|375.44|372.54|12
1648540650000|2022-03-29 07:57:30|375.46|372.56|375.51|372.61|375.51|372.61|375.45|372.55|7
1648540660000|2022-03-29 07:57:40|375.5|372.6|375.49|372.59|375.51|372.61|375.43|372.53|21
1648540670000|2022-03-29 07:57:50|375.5|372.6|375.44|372.54|375.51|372.61|375.43|372.53|21
1648540680000|2022-03-29 07:58:00|375.45|372.55|375.45|372.55|375.5|372.6|375.44|372.54|11
1648540690000|2022-03-29 07:58:10|375.5|372.6|375.49|372.59|375.5|372.6|375.47|372.57|4
1648540700000|2022-03-29 07:58:20|375.48|372.58|375.46|372.56|375.5|372.6|375.44|372.54|20
1648540710000|2022-03-29 07:58:30|375.49|372.59|375.48|372.58|375.49|372.59|375.43|372.53|17
1648540720000|2022-03-29 07:58:40|375.45|372.55|375.44|372.54|375.48|372.58|375.42|372.52|19
1648540730000|2022-03-29 07:58:50|375.5|372.6|375.5|372.6|375.53|372.63|375.49|372.59|20
1648540740000|2022-03-29 07:59:00|375.51|372.61|375.5|372.6|375.53|372.63|375.49|372.59|11
1648540750000|2022-03-29 07:59:10|375.52|372.62|375.83|372.93|375.84|372.94|375.52|372.62|28
1648540760000|2022-03-29 07:59:20|375.82|372.92|375.8|372.9|375.91|373.01|375.78|372.88|26
1648540770000|2022-03-29 07:59:30|375.77|372.87|375.51|372.61|375.79|372.89|375.51|372.61|26
1648540780000|2022-03-29 07:59:40|375.52|372.62|375.51|372.61|375.54|372.64|375.49|372.59|22
1648540790000|2022-03-29 07:59:50|375.5|372.6|375.53|372.63|375.53|372.63|375.5|372.6|18
1648540800000|2022-03-29 08:00:00|375.52|372.62|375.5|372.6|375.54|372.64|375.5|372.6|17
1648540810000|2022-03-29 08:00:10|375.49|372.59|375.47|372.57|375.57|372.67|375.47|372.57|24
1648540820000|2022-03-29 08:00:20|375.46|372.56|375.46|372.56|375.48|372.58|375.46|372.56|8
1648540830000|2022-03-29 08:00:30|375.48|372.58|375.45|372.55|375.48|372.58|375.45|372.55|15
1648540840000|2022-03-29 08:00:40|375.44|372.54|375.49|372.59|375.49|372.59|375.44|372.54|9
1648540850000|2022-03-29 08:00:50|375.45|372.55|375.74|372.84|375.74|372.84|375.45|372.55|27
1648540860000|2022-03-29 08:01:00|375.72|372.82|375.82|372.92|375.83|372.93|375.72|372.82|26
1648540870000|2022-03-29 08:01:10|375.81|372.91|375.81|372.91|375.82|372.92|375.8|372.9|7
1648540880000|2022-03-29 08:01:20|375.8|372.9|375.83|372.93|375.83|372.93|375.8|372.9|7
1648540890000|2022-03-29 08:01:30|375.85|372.95|375.91|373.01|375.91|373.01|375.84|372.94|18
1648540900000|2022-03-29 08:01:40|375.92|373.02|375.89|372.99|375.98|373.08|375.89|372.99|17
1648540910000|2022-03-29 08:01:50|375.91|373.01|375.91|373.01|375.92|373.02|375.88|372.98|20
1648540920000|2022-03-29 08:02:00|375.9|373|375.94|373.04|375.95|373.05|375.89|372.99|23
1648540930000|2022-03-29 08:02:10|375.93|373.03|375.95|373.05|375.97|373.07|375.93|373.03|19
1648540940000|2022-03-29 08:02:20|375.94|373.04|376.01|373.11|376.02|373.12|375.93|373.03|16
1648540950000|2022-03-29 08:02:30|376.02|373.12|376.08|373.18|376.1|373.2|376.01|373.11|17
1648540960000|2022-03-29 08:02:40|376.09|373.19|376.07|373.17|376.09|373.19|376.06|373.16|7
1648540970000|2022-03-29 08:02:50|376.08|373.18|376.13|373.23|376.13|373.23|376.07|373.17|16
1648540980000|2022-03-29 08:03:00|376.18|373.28|376.2|373.3|376.22|373.32|376.14|373.24|25
1648540990000|2022-03-29 08:03:10|376.17|373.27|376.16|373.26|376.25|373.35|376.15|373.25|21
1648541000000|2022-03-29 08:03:20|376.18|373.28|376.16|373.26|376.21|373.31|376.16|373.26|11
1648541010000|2022-03-29 08:03:30|376.17|373.27|376.14|373.24|376.26|373.36|376.1|373.2|26
1648541020000|2022-03-29 08:03:40|376.15|373.25|376.13|373.23|376.15|373.25|376.11|373.21|15
1648541030000|2022-03-29 08:03:50|376.14|373.24|376.13|373.23|376.16|373.26|376.09|373.19|17
1648541040000|2022-03-29 08:04:00|376.12|373.22|376.12|373.22|376.14|373.24|376.06|373.16|23
1648541050000|2022-03-29 08:04:10|376.11|373.21|376.12|373.22|376.14|373.24|376.04|373.14|19
1648541060000|2022-03-29 08:04:20|376.13|373.23|376.14|373.24|376.15|373.25|376.08|373.18|14
1648541070000|2022-03-29 08:04:30|376.13|373.23|376.13|373.23|376.14|373.24|376.09|373.19|16
1648541080000|2022-03-29 08:04:40|376.14|373.24|376.12|373.22|376.18|373.28|376.12|373.22|9
1648541090000|2022-03-29 08:04:50|376.09|373.19|376.13|373.23|376.13|373.23|376.09|373.19|14
1648541100000|2022-03-29 08:05:00|376.12|373.22|376.11|373.21|376.13|373.23|376.09|373.19|16
1648541110000|2022-03-29 08:05:10|376.09|373.19|376|373.1|376.11|373.21|376|373.1|16
1648541120000|2022-03-29 08:05:20|376.01|373.11|375.91|373.01|376.02|373.12|375.91|373.01|19
1648541130000|2022-03-29 08:05:30|375.92|373.02|375.74|372.84|375.92|373.02|375.74|372.84|25
1648541140000|2022-03-29 08:05:40|375.71|372.81|375.87|372.97|375.87|372.97|375.71|372.81|14
1648541150000|2022-03-29 08:05:50|375.85|372.95|375.78|372.88|375.87|372.97|375.71|372.81|20
1648541160000|2022-03-29 08:06:00|375.79|372.89|375.73|372.83|375.79|372.89|375.71|372.81|20
1648541170000|2022-03-29 08:06:10|375.74|372.84|375.9|373|375.9|373|375.74|372.84|23
1648541180000|2022-03-29 08:06:20|375.88|372.98|376.09|373.19|376.09|373.19|375.88|372.98|24
1648541190000|2022-03-29 08:06:30|376.1|373.2|376.12|373.22|376.16|373.26|376.05|373.15|27
1648541200000|2022-03-29 08:06:40|376.1|373.2|376.14|373.24|376.14|373.24|376.08|373.18|17
1648541210000|2022-03-29 08:06:50|376.13|373.23|376.1|373.2|376.14|373.24|376.09|373.19|28
1648541220000|2022-03-29 08:07:00|376.09|373.19|376.16|373.26|376.16|373.26|376.09|373.19|22
1648541230000|2022-03-29 08:07:10|376.17|373.27|376.14|373.24|376.24|373.34|376.14|373.24|22
1648541240000|2022-03-29 08:07:20|376.15|373.25|376.26|373.36|376.28|373.38|376.14|373.24|21
1648541250000|2022-03-29 08:07:30|376.27|373.37|376.6|373.7|376.6|373.7|376.27|373.37|30
1648541260000|2022-03-29 08:07:40|376.61|373.71|376.59|373.69|376.61|373.71|376.57|373.67|17
1648541270000|2022-03-29 08:07:50|376.57|373.67|376.46|373.56|376.6|373.7|376.39|373.49|23
1648541280000|2022-03-29 08:08:00|376.51|373.61|376.45|373.55|376.51|373.61|376.41|373.51|24
1648541290000|2022-03-29 08:08:10|376.41|373.51|376.42|373.52|376.45|373.55|376.39|373.49|21
1648541300000|2022-03-29 08:08:20|376.41|373.51|376.4|373.5|376.43|373.53|376.38|373.48|16
1648541310000|2022-03-29 08:08:30|376.39|373.49|376.41|373.51|376.43|373.53|376.38|373.48|23
1648541320000|2022-03-29 08:08:40|376.42|373.52|376.52|373.62|376.57|373.67|376.4|373.5|26
1648541330000|2022-03-29 08:08:50|376.54|373.64|376.51|373.61|376.56|373.66|376.47|373.57|19
1648541340000|2022-03-29 08:09:00|376.5|373.6|376.59|373.69|376.59|373.69|376.5|373.6|17
1648541350000|2022-03-29 08:09:10|376.56|373.66|376.59|373.69|376.6|373.7|376.55|373.65|16
1648541360000|2022-03-29 08:09:20|376.57|373.67|376.51|373.61|376.6|373.7|376.51|373.61|15
1648541370000|2022-03-29 08:09:30|376.53|373.63|376.47|373.57|376.55|373.65|376.47|373.57|20
1648541380000|2022-03-29 08:09:40|376.46|373.56|376.56|373.66|376.56|373.66|376.46|373.56|16
1648541390000|2022-03-29 08:09:50|376.54|373.64|376.91|374.01|376.95|374.05|376.54|373.64|26
1648541400000|2022-03-29 08:10:00|376.92|374.02|376.93|374.03|376.97|374.07|376.87|373.97|25
1648541410000|2022-03-29 08:10:10|376.95|374.05|376.93|374.03|376.95|374.05|376.8|373.9|29
1648541420000|2022-03-29 08:10:20|376.91|374.01|376.95|374.05|376.97|374.07|376.85|373.95|15
1648541430000|2022-03-29 08:10:30|376.97|374.07|376.86|373.96|377|374.1|376.83|373.93|21
1648541440000|2022-03-29 08:10:40|376.83|373.93|377.06|374.16|377.06|374.16|376.83|373.93|14
1648541450000|2022-03-29 08:10:50|377.05|374.15|377.11|374.21|377.14|374.24|377|374.1|23
1648541460000|2022-03-29 08:11:00|377.1|374.2|377.12|374.22|377.17|374.27|377.07|374.17|27
1648541470000|2022-03-29 08:11:10|377.11|374.21|377.03|374.13|377.16|374.26|377.03|374.13|29
1648541480000|2022-03-29 08:11:20|377.06|374.16|377.06|374.16|377.1|374.2|377.03|374.13|16
1648541490000|2022-03-29 08:11:30|377.05|374.15|377.03|374.13|377.06|374.16|376.99|374.09|27
1648541500000|2022-03-29 08:11:40|377.05|374.15|377.05|374.15|377.07|374.17|377.03|374.13|12
1648541510000|2022-03-29 08:11:50|377.08|374.18|377.07|374.17|377.09|374.19|377.03|374.13|15
1648541520000|2022-03-29 08:12:00|377.03|374.13|377.11|374.21|377.11|374.21|377.03|374.13|17
1648541530000|2022-03-29 08:12:10|377.13|374.23|377.09|374.19|377.13|374.23|377.05|374.15|19
1648541540000|2022-03-29 08:12:20|377.08|374.18|377.04|374.14|377.08|374.18|376.99|374.09|18
1648541550000|2022-03-29 08:12:30|377.03|374.13|377.13|374.23|377.17|374.27|377|374.1|22
1648541560000|2022-03-29 08:12:40|377.14|374.24|377.2|374.3|377.2|374.3|377.14|374.24|10
1648541570000|2022-03-29 08:12:50|377.18|374.28|377.2|374.3|377.21|374.31|377.17|374.27|21
1648541580000|2022-03-29 08:13:00|377.31|374.41|377.28|374.38|377.37|374.47|377.25|374.35|28
1648541590000|2022-03-29 08:13:10|377.29|374.39|377.3|374.4|377.3|374.4|377.18|374.28|21
1648541600000|2022-03-29 08:13:20|377.32|374.42|377.51|374.61|377.51|374.61|377.22|374.32|16
1648541610000|2022-03-29 08:13:30|377.52|374.62|377.48|374.58|377.56|374.66|377.47|374.57|19
1648541620000|2022-03-29 08:13:40|377.47|374.57|377.46|374.56|377.51|374.61|377.45|374.55|10
1648541630000|2022-03-29 08:13:50|377.47|374.57|377.53|374.63|377.54|374.64|377.45|374.55|21
1648541640000|2022-03-29 08:14:00|377.5|374.6|377.47|374.57|377.52|374.62|377.47|374.57|17
1648541650000|2022-03-29 08:14:10|377.51|374.61|377.56|374.66|377.6|374.7|377.47|374.57|17
1648541660000|2022-03-29 08:14:20|377.57|374.67|377.55|374.65|377.58|374.68|377.51|374.61|20
1648541670000|2022-03-29 08:14:30|377.53|374.63|377.59|374.69|377.6|374.7|377.53|374.63|17
1648541680000|2022-03-29 08:14:40|377.6|374.7|377.62|374.72|377.62|374.72|377.56|374.66|9
1648541690000|2022-03-29 08:14:50|377.61|374.71|377.6|374.7|377.63|374.73|377.55|374.65|19
1648541700000|2022-03-29 08:15:00|377.61|374.71|377.59|374.69|377.62|374.72|377.5|374.6|21
1648541710000|2022-03-29 08:15:10|377.57|374.67|377.58|374.68|377.64|374.74|377.53|374.63|30
1648541720000|2022-03-29 08:15:20|377.59|374.69|377.63|374.73|377.67|374.77|377.59|374.69|13
1648541730000|2022-03-29 08:15:30|377.67|374.77|377.81|374.91|377.81|374.91|377.65|374.75|26
1648541740000|2022-03-29 08:15:40|377.8|374.9|377.98|375.08|377.98|375.08|377.77|374.87|24
1648541750000|2022-03-29 08:15:50|377.96|375.06|378.04|375.14|378.06|375.16|377.82|374.92|33
1648541760000|2022-03-29 08:16:00|378.03|375.13|378|375.1|378.08|375.18|377.93|375.03|31
1648541770000|2022-03-29 08:16:10|378.01|375.11|378.06|375.16|378.11|375.21|377.98|375.08|27
1648541780000|2022-03-29 08:16:20|378.1|375.2|378.1|375.2|378.18|375.28|378.07|375.17|22
1648541790000|2022-03-29 08:16:30|378.11|375.21|378.08|375.18|378.11|375.21|378.02|375.12|26
1648541800000|2022-03-29 08:16:40|378.1|375.2|378.13|375.23|378.16|375.26|378.06|375.16|18
1648541810000|2022-03-29 08:16:50|378.14|375.24|378.05|375.15|378.16|375.26|378.03|375.13|24
1648541820000|2022-03-29 08:17:00|378.06|375.16|377.97|375.07|378.07|375.17|377.96|375.06|23
1648541830000|2022-03-29 08:17:10|377.94|375.04|377.91|375.01|377.98|375.08|377.89|374.99|25
1648541840000|2022-03-29 08:17:20|377.93|375.03|377.91|375.01|377.94|375.04|377.91|375.01|8
1648541850000|2022-03-29 08:17:30|377.92|375.02|377.88|374.98|377.92|375.02|377.87|374.97|16
1648541860000|2022-03-29 08:17:40|377.89|374.99|377.96|375.06|378.05|375.15|377.88|374.98|18
1648541870000|2022-03-29 08:17:50|377.95|375.05|377.93|375.03|377.96|375.06|377.9|375|17
1648541880000|2022-03-29 08:18:00|377.94|375.04|377.86|374.96|377.95|375.05|377.86|374.96|18
1648541890000|2022-03-29 08:18:10|377.87|374.97|377.81|374.91|377.88|374.98|377.81|374.91|21
1648541900000|2022-03-29 08:18:20|377.79|374.89|377.67|374.77|377.81|374.91|377.65|374.75|23
1648541910000|2022-03-29 08:18:30|377.66|374.76|377.71|374.81|377.71|374.81|377.64|374.74|18
1648541920000|2022-03-29 08:18:40|377.72|374.82|377.7|374.8|377.72|374.82|377.66|374.76|14
1648541930000|2022-03-29 08:18:50|377.69|374.79|377.64|374.74|377.74|374.84|377.64|374.74|21
1648541940000|2022-03-29 08:19:00|377.65|374.75|377.37|374.47|377.67|374.77|377.31|374.41|29
1648541950000|2022-03-29 08:19:10|377.39|374.49|377.34|374.44|377.39|374.49|377.3|374.4|30
1648541960000|2022-03-29 08:19:20|377.36|374.46|377.29|374.39|377.44|374.54|377.29|374.39|20
1648541970000|2022-03-29 08:19:30|377.3|374.4|377.37|374.47|377.39|374.49|377.3|374.4|20
1648541980000|2022-03-29 08:19:40|377.4|374.5|377.3|374.4|377.4|374.5|377.28|374.38|11
1648541990000|2022-03-29 08:19:50|377.31|374.41|377.24|374.34|377.31|374.41|377.18|374.28|21
1648542000000|2022-03-29 08:20:00|377.23|374.33|377.3|374.4|377.34|374.44|377.22|374.32|23
1648542010000|2022-03-29 08:20:10|377.31|374.41|377.33|374.43|377.35|374.45|377.28|374.38|20
1648542020000|2022-03-29 08:20:20|377.32|374.42|377.41|374.51|377.41|374.51|377.32|374.42|10
1648542030000|2022-03-29 08:20:30|377.44|374.54|377.49|374.59|377.49|374.59|377.4|374.5|25
1648542040000|2022-03-29 08:20:40|377.47|374.57|377.63|374.73|377.63|374.73|377.46|374.56|22
1648542050000|2022-03-29 08:20:50|377.64|374.74|377.69|374.79|377.76|374.86|377.64|374.74|21
1648542060000|2022-03-29 08:21:00|377.7|374.8|377.53|374.63|377.71|374.81|377.45|374.55|31
1648542070000|2022-03-29 08:21:10|377.55|374.65|377.55|374.65|377.56|374.66|377.47|374.57|22
1648542080000|2022-03-29 08:21:20|377.5|374.6|377.56|374.66|377.56|374.66|377.5|374.6|12
1648542090000|2022-03-29 08:21:30|377.55|374.65|377.55|374.65|377.56|374.66|377.51|374.61|12
1648542100000|2022-03-29 08:21:40|377.56|374.66|377.53|374.63|377.56|374.66|377.52|374.62|11
1648542110000|2022-03-29 08:21:50|377.52|374.62|377.5|374.6|377.57|374.67|377.45|374.55|21
1648542120000|2022-03-29 08:22:00|377.51|374.61|377.52|374.62|377.61|374.71|377.5|374.6|34
1648542130000|2022-03-29 08:22:10|377.5|374.6|377.45|374.55|377.53|374.63|377.44|374.54|13
1648542140000|2022-03-29 08:22:20|377.46|374.56|377.48|374.58|377.49|374.59|377.45|374.55|14
1648542150000|2022-03-29 08:22:30|377.51|374.61|377.8|374.9|377.81|374.91|377.51|374.61|27
1648542160000|2022-03-29 08:22:40|377.79|374.89|377.84|374.94|377.89|374.99|377.79|374.89|24
1648542170000|2022-03-29 08:22:50|377.85|374.95|377.71|374.81|377.85|374.95|377.66|374.76|21
1648542180000|2022-03-29 08:23:00|377.67|374.77|377.63|374.73|377.67|374.77|377.63|374.73|14
1648542190000|2022-03-29 08:23:10|377.65|374.75|377.51|374.61|377.65|374.75|377.49|374.59|20
1648542200000|2022-03-29 08:23:20|377.52|374.62|377.52|374.62|377.52|374.62|377.52|374.62|1
1648542210000|2022-03-29 08:23:30|377.53|374.63|377.53|374.63|377.53|374.63|377.52|374.62|3
1648542220000|2022-03-29 08:23:40|377.52|374.62|377.52|374.62|377.52|374.62|377.52|374.62|1
1648542230000|2022-03-29 08:23:50|377.53|374.63|377.52|374.62|377.54|374.64|377.51|374.61|9
1648542240000|2022-03-29 08:24:00|377.53|374.63|377.47|374.57|377.53|374.63|377.47|374.57|7
1648542250000|2022-03-29 08:24:10|377.46|374.56|377.4|374.5|377.46|374.56|377.36|374.46|10
1648542260000|2022-03-29 08:24:20|377.38|374.48|377.34|374.44|377.41|374.51|377.34|374.44|10
1648542270000|2022-03-29 08:24:30|377.36|374.46|377.36|374.46|377.42|374.52|377.33|374.43|18
1648542280000|2022-03-29 08:24:40|377.34|374.44|377.35|374.45|377.44|374.54|377.34|374.44|18
1648542290000|2022-03-29 08:24:50|377.38|374.48|377.43|374.53|377.47|374.57|377.36|374.46|20
1648542300000|2022-03-29 08:25:00|377.45|374.55|377.44|374.54|377.46|374.56|377.42|374.52|19
1648542310000|2022-03-29 08:25:10|377.42|374.52|377.39|374.49|377.42|374.52|377.37|374.47|12
1648542320000|2022-03-29 08:25:20|377.41|374.51|377.39|374.49|377.44|374.54|377.37|374.47|18
1648542330000|2022-03-29 08:25:30|377.4|374.5|377.42|374.52|377.44|374.54|377.38|374.48|20
1648542340000|2022-03-29 08:25:40|377.45|374.55|377.53|374.63|377.56|374.66|377.45|374.55|21
1648542350000|2022-03-29 08:25:50|377.52|374.62|377.57|374.67|377.57|374.67|377.49|374.59|12
1648542360000|2022-03-29 08:26:00|377.58|374.68|377.58|374.68|377.6|374.7|377.58|374.68|6
1648542370000|2022-03-29 08:26:10|377.6|374.7|377.56|374.66|377.6|374.7|377.49|374.59|9
1648542380000|2022-03-29 08:26:20|377.55|374.65|377.5|374.6|377.59|374.69|377.5|374.6|22
1648542390000|2022-03-29 08:26:30|377.51|374.61|377.51|374.61|377.51|374.61|377.46|374.56|21
1648542400000|2022-03-29 08:26:40|377.48|374.58|377.5|374.6|377.51|374.61|377.46|374.56|13
1648542410000|2022-03-29 08:26:50|377.48|374.58|377.45|374.55|377.5|374.6|377.41|374.51|12
1648542420000|2022-03-29 08:27:00|377.41|374.51|377.44|374.54|377.45|374.55|377.41|374.51|7
1648542430000|2022-03-29 08:27:10|377.45|374.55|377.51|374.61|377.51|374.61|377.45|374.55|13
1648542440000|2022-03-29 08:27:20|377.5|374.6|377.52|374.62|377.55|374.65|377.47|374.57|11
1648542450000|2022-03-29 08:27:30|377.51|374.61|377.32|374.42|377.51|374.61|377.32|374.42|28
1648542460000|2022-03-29 08:27:40|377.33|374.43|377.27|374.37|377.33|374.43|377.18|374.28|26
1648542470000|2022-03-29 08:27:50|377.28|374.38|377.32|374.42|377.35|374.45|377.24|374.34|24
1648542480000|2022-03-29 08:28:00|377.34|374.44|377.31|374.41|377.34|374.44|377.3|374.4|8
1648542490000|2022-03-29 08:28:10|377.3|374.4|377.28|374.38|377.3|374.4|377.26|374.36|6
1648542500000|2022-03-29 08:28:20|377.27|374.37|377.22|374.32|377.28|374.38|377.19|374.29|17
1648542510000|2022-03-29 08:28:30|377.23|374.33|377.2|374.3|377.24|374.34|377.19|374.29|16
1648542520000|2022-03-29 08:28:40|377.23|374.33|377.17|374.27|377.26|374.36|377.17|374.27|20
1648542530000|2022-03-29 08:28:50|377.21|374.31|377.27|374.37|377.27|374.37|377.12|374.22|22
1648542540000|2022-03-29 08:29:00|377.24|374.34|377.21|374.31|377.27|374.37|377.2|374.3|5
1648542550000|2022-03-29 08:29:10|377.22|374.32|377.23|374.33|377.29|374.39|377.2|374.3|10
1648542560000|2022-03-29 08:29:20|377.24|374.34|377.42|374.52|377.42|374.52|377.19|374.29|27
1648542570000|2022-03-29 08:29:30|377.4|374.5|377.43|374.53|377.48|374.58|377.36|374.46|28
1648542580000|2022-03-29 08:29:40|377.42|374.52|377.47|374.57|377.48|374.58|377.39|374.49|16
1648542590000|2022-03-29 08:29:50|377.43|374.53|377.41|374.51|377.48|374.58|377.41|374.51|14
1648542600000|2022-03-29 08:30:00|377.42|374.52|377.46|374.56|377.46|374.56|377.42|374.52|5
1648542610000|2022-03-29 08:30:10|377.44|374.54|377.44|374.54|377.45|374.55|377.42|374.52|4
1648542620000|2022-03-29 08:30:20|377.4|374.5|377.37|374.47|377.44|374.54|377.37|374.47|22
1648542630000|2022-03-29 08:30:30|377.38|374.48|377.46|374.56|377.47|374.57|377.37|374.47|19
1648542640000|2022-03-29 08:30:40|377.45|374.55|377.45|374.55|377.48|374.58|377.41|374.51|23
1648542650000|2022-03-29 08:30:50|377.44|374.54|377.5|374.6|377.5|374.6|377.41|374.51|15
1648542660000|2022-03-29 08:31:00|377.45|374.55|377.28|374.38|377.46|374.56|377.25|374.35|14
1648542670000|2022-03-29 08:31:10|377.3|374.4|377.28|374.38|377.3|374.4|377.23|374.33|12
1648542680000|2022-03-29 08:31:20|377.23|374.33|377.26|374.36|377.27|374.37|377.22|374.32|18
1648542690000|2022-03-29 08:31:30|377.29|374.39|377.27|374.37|377.29|374.39|377.17|374.27|20
1648542700000|2022-03-29 08:31:40|377.26|374.36|377.26|374.36|377.3|374.4|377.17|374.27|17
1648542710000|2022-03-29 08:31:50|377.25|374.35|377.22|374.32|377.26|374.36|377.2|374.3|14
1648542720000|2022-03-29 08:32:00|377.23|374.33|377.19|374.29|377.27|374.37|377.14|374.24|14
1648542730000|2022-03-29 08:32:10|377.2|374.3|377.2|374.3|377.2|374.3|377.17|374.27|6
1648542740000|2022-03-29 08:32:20|377.18|374.28|377.16|374.26|377.22|374.32|377.15|374.25|21
1648542750000|2022-03-29 08:32:30|377.15|374.25|377.17|374.27|377.21|374.31|377.15|374.25|21
1648542760000|2022-03-29 08:32:40|377.16|374.26|377.2|374.3|377.2|374.3|377.16|374.26|11
1648542770000|2022-03-29 08:32:50|377.17|374.27|377.12|374.22|377.18|374.28|377.1|374.2|13
1648542780000|2022-03-29 08:33:00|377.11|374.21|377.08|374.18|377.15|374.25|377.06|374.16|10
1648542790000|2022-03-29 08:33:10|377.07|374.17|377.06|374.16|377.08|374.18|377.06|374.16|4
1648542800000|2022-03-29 08:33:20|377.01|374.11|376.75|373.85|377.01|374.11|376.73|373.83|21
1648542810000|2022-03-29 08:33:30|376.81|373.91|376.75|373.85|376.83|373.93|376.75|373.85|15
1648542820000|2022-03-29 08:33:40|376.73|373.83|376.52|373.62|376.76|373.86|376.5|373.6|25
1648542830000|2022-03-29 08:33:50|376.53|373.63|376.5|373.6|376.55|373.65|376.5|373.6|18
1648542840000|2022-03-29 08:34:00|376.52|373.62|376.65|373.75|376.66|373.76|376.52|373.62|21
1648542850000|2022-03-29 08:34:10|376.62|373.72|376.62|373.72|376.62|373.72|376.6|373.7|7
1648542860000|2022-03-29 08:34:20|376.61|373.71|376.62|373.72|376.63|373.73|376.61|373.71|10
1648542870000|2022-03-29 08:34:30|376.61|373.71|376.63|373.73|376.64|373.74|376.61|373.71|11
1648542880000|2022-03-29 08:34:40|376.64|373.74|376.64|373.74|376.65|373.75|376.61|373.71|10
1648542890000|2022-03-29 08:34:50|376.63|373.73|376.63|373.73|376.65|373.75|376.57|373.67|13
1648542900000|2022-03-29 08:35:00|376.62|373.72|376.61|373.71|376.66|373.76|376.55|373.65|17
1648542910000|2022-03-29 08:35:10|376.6|373.7|376.55|373.65|376.6|373.7|376.53|373.63|13
1648542920000|2022-03-29 08:35:20|376.53|373.63|376.57|373.67|376.62|373.72|376.53|373.63|16
1648542930000|2022-03-29 08:35:30|376.58|373.68|376.55|373.65|376.58|373.68|376.51|373.61|11
1648542940000|2022-03-29 08:35:40|376.56|373.66|376.45|373.55|376.56|373.66|376.45|373.55|18
1648542950000|2022-03-29 08:35:50|376.44|373.54|376.42|373.52|376.46|373.56|376.39|373.49|21
1648542960000|2022-03-29 08:36:00|376.41|373.51|376.43|373.53|376.47|373.57|376.41|373.51|18
1648542970000|2022-03-29 08:36:10|376.42|373.52|376.57|373.67|376.58|373.68|376.38|373.48|14
1648542980000|2022-03-29 08:36:20|376.61|373.71|376.64|373.74|376.67|373.77|376.53|373.63|22
1648542990000|2022-03-29 08:36:30|376.7|373.8|376.71|373.81|376.74|373.84|376.6|373.7|24
1648543000000|2022-03-29 08:36:40|376.7|373.8|376.66|373.76|376.7|373.8|376.58|373.68|16
1648543010000|2022-03-29 08:36:50|376.67|373.77|376.71|373.81|376.72|373.82|376.67|373.77|13
1648543020000|2022-03-29 08:37:00|376.67|373.77|377.22|374.32|377.3|374.4|376.67|373.77|23
1648543030000|2022-03-29 08:37:10|377.21|374.31|377.3|374.4|377.33|374.43|377.21|374.31|19
1648543040000|2022-03-29 08:37:20|377.31|374.41|377.28|374.38|377.33|374.43|377.23|374.33|14
1648543050000|2022-03-29 08:37:30|377.24|374.34|377.38|374.48|377.4|374.5|377.22|374.32|20
1648543060000|2022-03-29 08:37:40|377.34|374.44|377.4|374.5|377.4|374.5|377.29|374.39|8
1648543070000|2022-03-29 08:37:50|377.38|374.48|377.46|374.56|377.56|374.66|377.32|374.42|27
1648543080000|2022-03-29 08:38:00|377.47|374.57|377.54|374.64|377.54|374.64|377.43|374.53|19
1648543090000|2022-03-29 08:38:10|377.57|374.67|377.57|374.67|377.59|374.69|377.48|374.58|16
1648543100000|2022-03-29 08:38:20|377.49|374.59|377.55|374.65|377.6|374.7|377.46|374.56|18
1648543110000|2022-03-29 08:38:30|377.56|374.66|377.57|374.67|377.59|374.69|377.51|374.61|21
1648543120000|2022-03-29 08:38:40|377.58|374.68|377.67|374.77|377.67|374.77|377.58|374.68|14
1648543130000|2022-03-29 08:38:50|377.66|374.76|377.62|374.72|377.69|374.79|377.61|374.71|15
1648543140000|2022-03-29 08:39:00|377.66|374.76|377.69|374.79|377.69|374.79|377.61|374.71|16
1648543150000|2022-03-29 08:39:10|377.7|374.8|377.78|374.88|377.8|374.9|377.68|374.78|18
1648543160000|2022-03-29 08:39:20|377.77|374.87|377.74|374.84|377.82|374.92|377.71|374.81|15
1648543170000|2022-03-29 08:39:30|377.71|374.81|377.75|374.85|377.75|374.85|377.67|374.77|23
1648543180000|2022-03-29 08:39:40|377.74|374.84|377.77|374.87|377.79|374.89|377.72|374.82|21
1648543190000|2022-03-29 08:39:50|377.78|374.88|377.64|374.74|377.78|374.88|377.61|374.71|19
1648543200000|2022-03-29 08:40:00|377.6|374.7|377.66|374.76|377.7|374.8|377.58|374.68|26
1648543210000|2022-03-29 08:40:10|377.65|374.75|377.66|374.76|377.67|374.77|377.65|374.75|4
1648543220000|2022-03-29 08:40:20|377.64|374.74|377.67|374.77|377.67|374.77|377.63|374.73|8
1648543230000|2022-03-29 08:40:30|377.68|374.78|377.64|374.74|377.69|374.79|377.6|374.7|22
1648543240000|2022-03-29 08:40:40|377.65|374.75|377.63|374.73|377.69|374.79|377.62|374.72|12
1648543250000|2022-03-29 08:40:50|377.69|374.79|377.78|374.88|377.84|374.94|377.69|374.79|22
1648543260000|2022-03-29 08:41:00|377.75|374.85|377.76|374.86|377.85|374.95|377.72|374.82|23
1648543270000|2022-03-29 08:41:10|377.74|374.84|377.8|374.9|377.81|374.91|377.74|374.84|7
1648543280000|2022-03-29 08:41:20|377.81|374.91|377.79|374.89|377.84|374.94|377.77|374.87|13
1648543290000|2022-03-29 08:41:30|377.77|374.87|377.78|374.88|377.82|374.92|377.74|374.84|23
1648543300000|2022-03-29 08:41:40|377.77|374.87|377.93|375.03|377.96|375.06|377.7|374.8|20
1648543310000|2022-03-29 08:41:50|377.95|375.05|377.98|375.08|377.99|375.09|377.94|375.04|22
1648543320000|2022-03-29 08:42:00|378|375.1|377.98|375.08|378|375.1|377.92|375.02|17
1648543330000|2022-03-29 08:42:10|377.94|375.04|377.93|375.03|378|375.1|377.92|375.02|11
1648543340000|2022-03-29 08:42:20|377.92|375.02|377.87|374.97|377.96|375.06|377.85|374.95|12
1648543350000|2022-03-29 08:42:30|377.86|374.96|377.88|374.98|377.88|374.98|377.82|374.92|19
1648543360000|2022-03-29 08:42:40|377.87|374.97|377.88|374.98|377.93|375.03|377.87|374.97|12
1648543370000|2022-03-29 08:42:50|377.89|374.99|377.86|374.96|377.89|374.99|377.82|374.92|18
1648543380000|2022-03-29 08:43:00|377.87|374.97|377.86|374.96|377.89|374.99|377.84|374.94|17
1648543390000|2022-03-29 08:43:10|377.88|374.98|377.95|375.05|377.95|375.05|377.85|374.95|11
1648543400000|2022-03-29 08:43:20|377.96|375.06|377.99|375.09|378|375.1|377.96|375.06|8
1648543410000|2022-03-29 08:43:30|377.98|375.08|377.95|375.05|377.99|375.09|377.89|374.99|13
1648543420000|2022-03-29 08:43:40|377.96|375.06|378|375.1|378|375.1|377.9|375|18
1648543430000|2022-03-29 08:43:50|377.98|375.08|378.04|375.14|378.04|375.14|377.95|375.05|17
1648543440000|2022-03-29 08:44:00|378.03|375.13|378.03|375.13|378.21|375.31|378.01|375.11|24
1648543450000|2022-03-29 08:44:10|378.05|375.15|377.88|374.98|378.05|375.15|377.8|374.9|26
1648543460000|2022-03-29 08:44:20|377.89|374.99|377.86|374.96|377.91|375.01|377.84|374.94|20
1648543470000|2022-03-29 08:44:30|377.87|374.97|377.84|374.94|377.87|374.97|377.84|374.94|3
1648543480000|2022-03-29 08:44:40|377.85|374.95|377.89|374.99|377.9|375|377.85|374.95|15
1648543490000|2022-03-29 08:44:50|377.86|374.96|377.83|374.93|377.89|374.99|377.83|374.93|16
1648543500000|2022-03-29 08:45:00|377.82|374.92|377.66|374.76|377.82|374.92|377.64|374.74|21
1648543510000|2022-03-29 08:45:10|377.67|374.77|377.8|374.9|377.8|374.9|377.67|374.77|11
1648543520000|2022-03-29 08:45:20|377.81|374.91|377.8|374.9|377.81|374.91|377.8|374.9|2
1648543530000|2022-03-29 08:45:30|377.79|374.89|377.79|374.89|377.79|374.89|377.78|374.88|3
1648543540000|2022-03-29 08:45:40|377.77|374.87|377.79|374.89|377.79|374.89|377.73|374.83|12
1648543550000|2022-03-29 08:45:50|377.77|374.87|377.78|374.88|377.79|374.89|377.74|374.84|9
1648543560000|2022-03-29 08:46:00|377.75|374.85|377.75|374.85|377.79|374.89|377.69|374.79|20
1648543570000|2022-03-29 08:46:10|377.71|374.81|377.65|374.75|377.74|374.84|377.63|374.73|19
1648543580000|2022-03-29 08:46:20|377.67|374.77|377.63|374.73|377.68|374.78|377.62|374.72|10
1648543590000|2022-03-29 08:46:30|377.67|374.77|377.64|374.74|377.67|374.77|377.58|374.68|17
1648543600000|2022-03-29 08:46:40|377.65|374.75|377.65|374.75|377.66|374.76|377.62|374.72|14
1648543610000|2022-03-29 08:46:50|377.66|374.76|377.7|374.8|377.7|374.8|377.61|374.71|19
1648543620000|2022-03-29 08:47:00|377.68|374.78|377.7|374.8|377.7|374.8|377.62|374.72|19
1648543630000|2022-03-29 08:47:10|377.71|374.81|377.69|374.79|377.74|374.84|377.66|374.76|19
1648543640000|2022-03-29 08:47:20|377.7|374.8|377.77|374.87|377.77|374.87|377.69|374.79|10
1648543650000|2022-03-29 08:47:30|377.76|374.86|377.77|374.87|377.78|374.88|377.75|374.85|10
1648543660000|2022-03-29 08:47:40|377.8|374.9|377.79|374.89|377.81|374.91|377.76|374.86|19
1648543670000|2022-03-29 08:47:50|377.8|374.9|377.83|374.93|377.87|374.97|377.8|374.9|26
1648543680000|2022-03-29 08:48:00|377.8|374.9|377.85|374.95|377.87|374.97|377.73|374.83|24
1648543690000|2022-03-29 08:48:10|377.86|374.96|377.87|374.97|377.94|375.04|377.85|374.95|22
1648543700000|2022-03-29 08:48:20|377.88|374.98|377.88|374.98|377.88|374.98|377.88|374.98|1
1648543710000|2022-03-29 08:48:30|377.89|374.99|377.91|375.01|377.91|375.01|377.89|374.99|3
1648543720000|2022-03-29 08:48:40|377.88|374.98|377.94|375.04|377.96|375.06|377.86|374.96|14
1648543730000|2022-03-29 08:48:50|377.93|375.03|377.94|375.04|377.94|375.04|377.86|374.96|15
1648543740000|2022-03-29 08:49:00|377.89|374.99|377.91|375.01|378|375.1|377.89|374.99|24
1648543750000|2022-03-29 08:49:10|377.95|375.05|377.87|374.97|377.97|375.07|377.87|374.97|20
1648543760000|2022-03-29 08:49:20|377.88|374.98|377.85|374.95|377.9|375|377.85|374.95|12
1648543770000|2022-03-29 08:49:30|377.84|374.94|377.71|374.81|377.85|374.95|377.68|374.78|19
1648543780000|2022-03-29 08:49:40|377.72|374.82|377.8|374.9|377.8|374.9|377.69|374.79|19
1648543790000|2022-03-29 08:49:50|377.78|374.88|377.77|374.87|377.81|374.91|377.75|374.85|21
1648543800000|2022-03-29 08:50:00|377.76|374.86|377.83|374.93|377.83|374.93|377.72|374.82|16
1648543810000|2022-03-29 08:50:10|377.78|374.88|377.73|374.83|377.78|374.88|377.71|374.81|19
1648543820000|2022-03-29 08:50:20|377.75|374.85|377.85|374.95|377.89|374.99|377.75|374.85|13
1648543830000|2022-03-29 08:50:30|377.86|374.96|377.82|374.92|377.89|374.99|377.8|374.9|12
1648543840000|2022-03-29 08:50:40|377.81|374.91|377.77|374.87|377.81|374.91|377.73|374.83|22
1648543850000|2022-03-29 08:50:50|377.78|374.88|377.75|374.85|377.85|374.95|377.74|374.84|21
1648543860000|2022-03-29 08:51:00|377.76|374.86|377.85|374.95|377.87|374.97|377.76|374.86|25
1648543870000|2022-03-29 08:51:10|377.86|374.96|377.89|374.99|377.89|374.99|377.78|374.88|19
1648543880000|2022-03-29 08:51:20|377.88|374.98|377.94|375.04|377.94|375.04|377.87|374.97|23
1648543890000|2022-03-29 08:51:30|377.95|375.05|377.92|375.02|377.98|375.08|377.9|375|21
1648543900000|2022-03-29 08:51:40|377.93|375.03|377.8|374.9|377.96|375.06|377.78|374.88|23
1648543910000|2022-03-29 08:51:50|377.86|374.96|377.92|375.02|377.93|375.03|377.84|374.94|16
1648543920000|2022-03-29 08:52:00|377.91|375.01|377.92|375.02|377.97|375.07|377.85|374.95|17
1648543930000|2022-03-29 08:52:10|377.9|375|377.89|374.99|377.93|375.03|377.79|374.89|21
1648543950000|2022-03-29 08:52:30|377.9|375|377.89|374.99|377.9|375|377.89|374.99|2
1648543960000|2022-03-29 08:52:40|377.88|374.98|377.86|374.96|377.9|375|377.83|374.93|18
1648543970000|2022-03-29 08:52:50|377.87|374.97|377.85|374.95|377.91|375.01|377.84|374.94|11
1648543980000|2022-03-29 08:53:00|377.83|374.93|377.88|374.98|377.91|375.01|377.81|374.91|17
1648543990000|2022-03-29 08:53:10|377.87|374.97|377.86|374.96|377.89|374.99|377.83|374.93|16
1648544000000|2022-03-29 08:53:20|377.79|374.89|377.8|374.9|377.85|374.95|377.76|374.86|20
1648544020000|2022-03-29 08:53:40|377.79|374.89|377.73|374.83|377.81|374.91|377.7|374.8|19
1648544030000|2022-03-29 08:53:50|377.72|374.82|377.68|374.78|377.73|374.83|377.66|374.76|9
1648544040000|2022-03-29 08:54:00|377.66|374.76|377.64|374.74|377.69|374.79|377.62|374.72|18
1648544050000|2022-03-29 08:54:10|377.65|374.75|377.69|374.79|377.7|374.8|377.63|374.73|17
1648544060000|2022-03-29 08:54:20|377.65|374.75|377.67|374.77|377.69|374.79|377.65|374.75|9
1648544070000|2022-03-29 08:54:30|377.66|374.76|377.68|374.78|377.68|374.78|377.64|374.74|6
1648544080000|2022-03-29 08:54:40|377.65|374.75|377.66|374.76|377.68|374.78|377.65|374.75|14
1648544090000|2022-03-29 08:54:50|377.65|374.75|377.61|374.71|377.66|374.76|377.61|374.71|11
1648544100000|2022-03-29 08:55:00|377.6|374.7|377.53|374.63|377.63|374.73|377.53|374.63|18
1648544110000|2022-03-29 08:55:10|377.58|374.68|377.35|374.45|377.58|374.68|377.3|374.4|17
1648544120000|2022-03-29 08:55:20|377.36|374.46|377.28|374.38|377.36|374.46|377.28|374.38|11
1648544130000|2022-03-29 08:55:30|377.27|374.37|377.29|374.39|377.31|374.41|377.27|374.37|10
1648544140000|2022-03-29 08:55:40|377.28|374.38|377.17|374.27|377.3|374.4|377.13|374.23|20
1648544150000|2022-03-29 08:55:50|377.18|374.28|377.3|374.4|377.3|374.4|377.18|374.28|18
1648544160000|2022-03-29 08:56:00|377.23|374.33|377.29|374.39|377.3|374.4|377.23|374.33|15
1648544170000|2022-03-29 08:56:10|377.28|374.38|377.3|374.4|377.31|374.41|377.25|374.35|17
1648544180000|2022-03-29 08:56:20|377.27|374.37|377.3|374.4|377.31|374.41|377.26|374.36|13
1648544190000|2022-03-29 08:56:30|377.29|374.39|377.3|374.4|377.31|374.41|377.29|374.39|4
1648544200000|2022-03-29 08:56:40|377.31|374.41|377.29|374.39|377.31|374.41|377.2|374.3|10
1648544210000|2022-03-29 08:56:50|377.27|374.37|377.26|374.36|377.3|374.4|377.2|374.3|17
1648544220000|2022-03-29 08:57:00|377.22|374.32|377.26|374.36|377.31|374.41|377.21|374.31|17
1648544230000|2022-03-29 08:57:10|377.23|374.33|377.25|374.35|377.28|374.38|377.23|374.33|18
1648544240000|2022-03-29 08:57:20|377.26|374.36|377.22|374.32|377.26|374.36|377.22|374.32|3
1648544250000|2022-03-29 08:57:30|377.24|374.34|377.27|374.37|377.27|374.37|377.17|374.27|8
1648544260000|2022-03-29 08:57:40|377.28|374.38|377.29|374.39|377.31|374.41|377.25|374.35|10
1648544270000|2022-03-29 08:57:50|377.28|374.38|377.31|374.41|377.32|374.42|377.22|374.32|16
1648544280000|2022-03-29 08:58:00|377.32|374.42|377.3|374.4|377.33|374.43|377.28|374.38|19
1648544290000|2022-03-29 08:58:10|377.31|374.41|377.27|374.37|377.32|374.42|377.2|374.3|16
1648544300000|2022-03-29 08:58:20|377.26|374.36|377.28|374.38|377.28|374.38|377.22|374.32|5
1648544310000|2022-03-29 08:58:30|377.31|374.41|377.31|374.41|377.32|374.42|377.29|374.39|5
1648544320000|2022-03-29 08:58:40|377.32|374.42|377.39|374.49|377.4|374.5|377.29|374.39|10
1648544330000|2022-03-29 08:58:50|377.38|374.48|377.52|374.62|377.52|374.62|377.36|374.46|21
1648544340000|2022-03-29 08:59:00|377.51|374.61|377.48|374.58|377.55|374.65|377.45|374.55|21
1648544350000|2022-03-29 08:59:10|377.52|374.62|377.47|374.57|377.52|374.62|377.42|374.52|17
1648544360000|2022-03-29 08:59:20|377.44|374.54|377.38|374.48|377.47|374.57|377.38|374.48|8
1648544370000|2022-03-29 08:59:30|377.4|374.5|377.41|374.51|377.42|374.52|377.38|374.48|8
1648544380000|2022-03-29 08:59:40|377.4|374.5|377.44|374.54|377.5|374.6|377.4|374.5|10
1648544390000|2022-03-29 08:59:50|377.45|374.55|377.47|374.57|377.51|374.61|377.37|374.47|19
1648544400000|2022-03-29 09:00:00|377.42|374.52|377.48|374.58|377.55|374.65|377.42|374.52|19
1648544410000|2022-03-29 09:00:10|377.47|374.57|377.44|374.54|377.49|374.59|377.42|374.52|21
1648544420000|2022-03-29 09:00:20|377.51|374.61|377.35|374.45|377.51|374.61|377.34|374.44|12
1648544430000|2022-03-29 09:00:30|377.34|374.44|377.34|374.44|377.37|374.47|377.33|374.43|10
1648544440000|2022-03-29 09:00:40|377.31|374.41|377.28|374.38|377.33|374.43|377.24|374.34|20
1648544450000|2022-03-29 09:00:50|377.27|374.37|377.19|374.29|377.29|374.39|377.18|374.28|13
1648544460000|2022-03-29 09:01:00|377.25|374.35|377.2|374.3|377.25|374.35|377.13|374.23|22
1648544470000|2022-03-29 09:01:10|377.19|374.29|377.19|374.29|377.2|374.3|377.16|374.26|12
1648544480000|2022-03-29 09:01:20|377.24|374.34|377.37|374.47|377.43|374.53|377.21|374.31|21
1648544490000|2022-03-29 09:01:30|377.43|374.53|377.47|374.57|377.47|374.57|377.36|374.46|17
1648544500000|2022-03-29 09:01:40|377.49|374.59|377.59|374.69|377.6|374.7|377.46|374.56|14
1648544510000|2022-03-29 09:01:50|377.6|374.7|377.73|374.83|377.73|374.83|377.6|374.7|11
1648544520000|2022-03-29 09:02:00|377.74|374.84|377.81|374.91|377.82|374.92|377.74|374.84|12
1648544530000|2022-03-29 09:02:10|377.8|374.9|377.83|374.93|377.83|374.93|377.79|374.89|12
1648544540000|2022-03-29 09:02:20|377.81|374.91|377.81|374.91|377.81|374.91|377.81|374.91|1
1648544550000|2022-03-29 09:02:30|377.83|374.93|377.87|374.97|377.89|374.99|377.83|374.93|6
1648544560000|2022-03-29 09:02:40|377.85|374.95|377.92|375.02|377.93|375.03|377.85|374.95|7
1648544570000|2022-03-29 09:02:50|377.93|375.03|377.93|375.03|377.94|375.04|377.93|375.03|3
1648544580000|2022-03-29 09:03:00|377.94|375.04|377.85|374.95|377.95|375.05|377.84|374.94|9
1648544590000|2022-03-29 09:03:10|377.83|374.93|377.86|374.96|377.88|374.98|377.83|374.93|8
1648544600000|2022-03-29 09:03:20|377.87|374.97|377.89|374.99|377.9|375|377.87|374.97|12
1648544610000|2022-03-29 09:03:30|377.87|374.97|377.87|374.97|377.87|374.97|377.87|374.97|1
1648544620000|2022-03-29 09:03:40|377.89|374.99|377.78|374.88|377.89|374.99|377.77|374.87|8
1648544630000|2022-03-29 09:03:50|377.72|374.82|377.77|374.87|377.77|374.87|377.72|374.82|5
1648544640000|2022-03-29 09:04:00|377.78|374.88|377.78|374.88|377.78|374.88|377.78|374.88|1
1648544650000|2022-03-29 09:04:10|377.79|374.89|377.87|374.97|377.88|374.98|377.79|374.89|14
1648544660000|2022-03-29 09:04:20|377.88|374.98|378.14|375.24|378.16|375.26|377.88|374.98|16
1648544670000|2022-03-29 09:04:30|378.02|375.12|377.94|375.04|378.02|375.12|377.88|374.98|30
1648544680000|2022-03-29 09:04:40|377.95|375.05|378.09|375.19|378.16|375.26|377.91|375.01|19
1648544690000|2022-03-29 09:04:50|378.12|375.22|378.15|375.25|378.16|375.26|378.12|375.22|12
1648544700000|2022-03-29 09:05:00|378.16|375.26|377.91|375.01|378.16|375.26|377.89|374.99|22
1648544710000|2022-03-29 09:05:10|377.92|375.02|377.95|375.05|377.96|375.06|377.92|375.02|6
1648544720000|2022-03-29 09:05:20|377.97|375.07|377.94|375.04|377.98|375.08|377.92|375.02|13
1648544730000|2022-03-29 09:05:30|377.93|375.03|377.94|375.04|377.94|375.04|377.9|375|8
1648544740000|2022-03-29 09:05:40|377.92|375.02|377.93|375.03|377.93|375.03|377.92|375.02|4
1648544750000|2022-03-29 09:05:50|377.92|375.02|377.98|375.08|377.99|375.09|377.92|375.02|15
1648544760000|2022-03-29 09:06:00|377.97|375.07|378.1|375.2|378.1|375.2|377.88|374.98|21
1648544770000|2022-03-29 09:06:10|378.01|375.11|378.07|375.17|378.11|375.21|378.01|375.11|20
1648544780000|2022-03-29 09:06:20|378.01|375.11|378.01|375.11|378.06|375.16|378.01|375.11|17
1648544790000|2022-03-29 09:06:30|378.05|375.15|378.04|375.14|378.06|375.16|377.98|375.08|19
1648544800000|2022-03-29 09:06:40|378|375.1|378.01|375.11|378.03|375.13|378|375.1|6
1648544810000|2022-03-29 09:06:50|378.02|375.12|378.01|375.11|378.07|375.17|378.01|375.11|8
1648544820000|2022-03-29 09:07:00|378.02|375.12|378.02|375.12|378.03|375.13|378.01|375.11|5
1648544830000|2022-03-29 09:07:10|378.03|375.13|378.07|375.17|378.07|375.17|378.03|375.13|6
1648544840000|2022-03-29 09:07:20|378.06|375.16|378.16|375.26|378.25|375.35|378.06|375.16|19
1648544850000|2022-03-29 09:07:30|378.19|375.29|378.24|375.34|378.24|375.34|378.15|375.25|18
1648544860000|2022-03-29 09:07:40|378.23|375.33|378.53|375.63|378.53|375.63|378.22|375.32|17
1648544870000|2022-03-29 09:07:50|378.52|375.62|378.56|375.66|378.59|375.69|378.52|375.62|13
1648544880000|2022-03-29 09:08:00|378.55|375.65|378.36|375.46|378.55|375.65|378.29|375.39|22
1648544890000|2022-03-29 09:08:10|378.35|375.45|378.45|375.55|378.46|375.56|378.32|375.42|22
1648544900000|2022-03-29 09:08:20|378.44|375.54|378.38|375.48|378.47|375.57|378.36|375.46|21
1648544910000|2022-03-29 09:08:30|378.37|375.47|378.34|375.44|378.37|375.47|378.3|375.4|10
1648544920000|2022-03-29 09:08:40|378.32|375.42|378.46|375.56|378.46|375.56|378.31|375.41|21
1648544930000|2022-03-29 09:08:50|378.47|375.57|378.41|375.51|378.48|375.58|378.39|375.49|17
1648544940000|2022-03-29 09:09:00|378.42|375.52|378.39|375.49|378.43|375.53|378.38|375.48|11
1648544950000|2022-03-29 09:09:10|378.4|375.5|378.36|375.46|378.41|375.51|378.36|375.46|11
1648544960000|2022-03-29 09:09:20|378.38|375.48|378.43|375.53|378.43|375.53|378.37|375.47|20
1648544970000|2022-03-29 09:09:30|378.4|375.5|378.46|375.56|378.46|375.56|378.4|375.5|10
1648544980000|2022-03-29 09:09:40|378.48|375.58|378.43|375.53|378.48|375.58|378.42|375.52|16
1648544990000|2022-03-29 09:09:50|378.42|375.52|378.4|375.5|378.45|375.55|378.4|375.5|13
1648545000000|2022-03-29 09:10:00|378.39|375.49|378.34|375.44|378.4|375.5|378.32|375.42|15
1648545010000|2022-03-29 09:10:10|378.33|375.43|378.33|375.43|378.33|375.43|378.27|375.37|11
1648545020000|2022-03-29 09:10:20|378.34|375.44|378.38|375.48|378.38|375.48|378.34|375.44|10
1648545030000|2022-03-29 09:10:30|378.37|375.47|378.39|375.49|378.4|375.5|378.36|375.46|13
1648545040000|2022-03-29 09:10:40|378.4|375.5|378.4|375.5|378.42|375.52|378.37|375.47|14
1648545050000|2022-03-29 09:10:50|378.39|375.49|378.57|375.67|378.65|375.75|378.39|375.49|22
1648545060000|2022-03-29 09:11:00|378.58|375.68|378.68|375.78|378.78|375.88|378.58|375.68|23
1648545070000|2022-03-29 09:11:10|378.67|375.77|378.45|375.55|378.67|375.77|378.45|375.55|19
1648545080000|2022-03-29 09:11:20|378.46|375.56|378.46|375.56|378.48|375.58|378.44|375.54|13
1648545090000|2022-03-29 09:11:30|378.48|375.58|378.42|375.52|378.5|375.6|378.42|375.52|8
1648545100000|2022-03-29 09:11:40|378.43|375.53|378.37|375.47|378.43|375.53|378.33|375.43|25
1648545110000|2022-03-29 09:11:50|378.38|375.48|378.4|375.5|378.43|375.53|378.37|375.47|9
1648545120000|2022-03-29 09:12:00|378.35|375.45|378.33|375.43|378.43|375.53|378.33|375.43|15
1648545130000|2022-03-29 09:12:10|378.26|375.36|378.32|375.42|378.34|375.44|378.26|375.36|21
1648545140000|2022-03-29 09:12:20|378.31|375.41|378.28|375.38|378.31|375.41|378.28|375.38|4
1648545150000|2022-03-29 09:12:30|378.27|375.37|378.23|375.33|378.27|375.37|378.15|375.25|24
1648545160000|2022-03-29 09:12:40|378.21|375.31|378.34|375.44|378.35|375.45|378.2|375.3|16
1648545170000|2022-03-29 09:12:50|378.38|375.48|378.45|375.55|378.51|375.61|378.32|375.42|33
1648545180000|2022-03-29 09:13:00|378.47|375.57|378.39|375.49|378.49|375.59|378.27|375.37|15
1648545190000|2022-03-29 09:13:10|378.36|375.46|378.37|375.47|378.43|375.53|378.34|375.44|18
1648545200000|2022-03-29 09:13:20|378.38|375.48|378.39|375.49|378.42|375.52|378.38|375.48|8
1648545210000|2022-03-29 09:13:30|378.38|375.48|378.39|375.49|378.4|375.5|378.38|375.48|4
1648545220000|2022-03-29 09:13:40|378.4|375.5|378.39|375.49|378.4|375.5|378.39|375.49|6
1648545230000|2022-03-29 09:13:50|378.4|375.5|378.39|375.49|378.4|375.5|378.39|375.49|4
1648545240000|2022-03-29 09:14:00|378.4|375.5|378.33|375.43|378.4|375.5|378.3|375.4|11
1648545250000|2022-03-29 09:14:10|378.34|375.44|378.48|375.58|378.5|375.6|378.34|375.44|18
1648545260000|2022-03-29 09:14:20|378.46|375.56|378.51|375.61|378.51|375.61|378.42|375.52|20
1648545270000|2022-03-29 09:14:30|378.49|375.59|378.37|375.47|378.49|375.59|378.35|375.45|20
1648545280000|2022-03-29 09:14:40|378.4|375.5|378.39|375.49|378.4|375.5|378.38|375.48|6
1648545290000|2022-03-29 09:14:50|378.4|375.5|378.33|375.43|378.4|375.5|378.32|375.42|9
1648545300000|2022-03-29 09:15:00|378.34|375.44|378.32|375.42|378.36|375.46|378.32|375.42|5
1648545310000|2022-03-29 09:15:10|378.33|375.43|378.38|375.48|378.39|375.49|378.33|375.43|14
1648545320000|2022-03-29 09:15:20|378.39|375.49|378.09|375.19|378.42|375.52|378.08|375.18|16
1648545330000|2022-03-29 09:15:30|378.04|375.14|378.1|375.2|378.18|375.28|378.01|375.11|27
1648545340000|2022-03-29 09:15:40|378.12|375.22|378.14|375.24|378.15|375.25|378.1|375.2|18
1648545350000|2022-03-29 09:15:50|378.13|375.23|378.08|375.18|378.13|375.23|378.07|375.17|10
1648545360000|2022-03-29 09:16:00|378.07|375.17|377.98|375.08|378.08|375.18|377.97|375.07|8
1648545370000|2022-03-29 09:16:10|377.99|375.09|378|375.1|378|375.1|377.99|375.09|6
1648545380000|2022-03-29 09:16:20|377.99|375.09|378.51|375.61|378.51|375.61|377.99|375.09|22
1648545390000|2022-03-29 09:16:30|378.52|375.62|378.55|375.65|378.63|375.73|378.5|375.6|28
1648545400000|2022-03-29 09:16:40|378.54|375.64|378.53|375.63|378.54|375.64|378.45|375.55|30
1648545410000|2022-03-29 09:16:50|378.52|375.62|378.48|375.58|378.55|375.65|378.45|375.55|28
1648545420000|2022-03-29 09:17:00|378.49|375.59|378.55|375.65|378.58|375.68|378.46|375.56|26
1648545430000|2022-03-29 09:17:10|378.57|375.67|378.48|375.58|378.57|375.67|378.45|375.55|24
1648545440000|2022-03-29 09:17:20|378.46|375.56|378.38|375.48|378.46|375.56|378.32|375.42|25
1648545450000|2022-03-29 09:17:30|378.37|375.47|378.4|375.5|378.4|375.5|378.35|375.45|27
1648545460000|2022-03-29 09:17:40|378.39|375.49|378.45|375.55|378.49|375.59|378.39|375.49|25
1648545470000|2022-03-29 09:17:50|378.46|375.56|378.46|375.56|378.47|375.57|378.38|375.48|21
1648545480000|2022-03-29 09:18:00|378.47|375.57|378.58|375.68|378.58|375.68|378.46|375.56|7
1648545490000|2022-03-29 09:18:10|378.57|375.67|378.62|375.72|378.62|375.72|378.57|375.67|5
1648545500000|2022-03-29 09:18:20|378.63|375.73|378.65|375.75|378.7|375.8|378.63|375.73|20
1648545510000|2022-03-29 09:18:30|378.56|375.66|378.61|375.71|378.67|375.77|378.56|375.66|20
1648545520000|2022-03-29 09:18:40|378.62|375.72|378.63|375.73|378.66|375.76|378.56|375.66|18
1648545530000|2022-03-29 09:18:50|378.57|375.67|378.55|375.65|378.67|375.77|378.51|375.61|26
1648545540000|2022-03-29 09:19:00|378.56|375.66|378.5|375.6|378.57|375.67|378.48|375.58|20
1648545550000|2022-03-29 09:19:10|378.51|375.61|378.5|375.6|378.53|375.63|378.5|375.6|14
1648545560000|2022-03-29 09:19:20|378.51|375.61|378.53|375.63|378.54|375.64|378.49|375.59|11
1648545570000|2022-03-29 09:19:30|378.51|375.61|378.54|375.64|378.57|375.67|378.51|375.61|17
1648545580000|2022-03-29 09:19:40|378.53|375.63|378.57|375.67|378.57|375.67|378.51|375.61|18
1648545590000|2022-03-29 09:19:50|378.58|375.68|378.54|375.64|378.58|375.68|378.53|375.63|18
1648545600000|2022-03-29 09:20:00|378.52|375.62|378.39|375.49|378.54|375.64|378.39|375.49|20
1648545610000|2022-03-29 09:20:10|378.4|375.5|378.4|375.5|378.4|375.5|378.4|375.5|1
1648545620000|2022-03-29 09:20:20|378.41|375.51|378.38|375.48|378.44|375.54|378.37|375.47|14
1648545630000|2022-03-29 09:20:30|378.37|375.47|378.34|375.44|378.37|375.47|378.34|375.44|5
1648545640000|2022-03-29 09:20:40|378.33|375.43|378.28|375.38|378.33|375.43|378.28|375.38|8
1648545650000|2022-03-29 09:20:50|378.27|375.37|378.04|375.14|378.28|375.38|378.04|375.14|21
1648545660000|2022-03-29 09:21:00|378.03|375.13|377.78|374.88|378.04|375.14|377.78|374.88|22
1648545670000|2022-03-29 09:21:10|377.74|374.84|377.57|374.67|377.76|374.86|377.55|374.65|25
1648545680000|2022-03-29 09:21:20|377.58|374.68|377.73|374.83|377.78|374.88|377.58|374.68|25
1648545690000|2022-03-29 09:21:30|377.72|374.82|377.76|374.86|377.83|374.93|377.72|374.82|25
1648545700000|2022-03-29 09:21:40|377.8|374.9|377.74|374.84|377.8|374.9|377.74|374.84|12
1648545710000|2022-03-29 09:21:50|377.75|374.85|377.77|374.87|377.79|374.89|377.75|374.85|12
1648545720000|2022-03-29 09:22:00|377.76|374.86|377.64|374.74|377.76|374.86|377.6|374.7|17
1648545730000|2022-03-29 09:22:10|377.63|374.73|377.67|374.77|377.67|374.77|377.63|374.73|5
1648545740000|2022-03-29 09:22:20|377.68|374.78|377.76|374.86|377.79|374.89|377.65|374.75|25
1648545750000|2022-03-29 09:22:30|377.77|374.87|377.66|374.76|377.82|374.92|377.64|374.74|27
1648545760000|2022-03-29 09:22:40|377.68|374.78|377.69|374.79|377.74|374.84|377.66|374.76|14
1648545770000|2022-03-29 09:22:50|377.7|374.8|377.67|374.77|377.7|374.8|377.65|374.75|11
1648545780000|2022-03-29 09:23:00|377.68|374.78|377.91|375.01|377.91|375.01|377.67|374.77|29
1648545790000|2022-03-29 09:23:10|377.9|375|377.87|374.97|377.91|375.01|377.87|374.97|10
1648545800000|2022-03-29 09:23:20|377.88|374.98|377.88|374.98|377.89|374.99|377.87|374.97|7
1648545810000|2022-03-29 09:23:30|377.87|374.97|377.88|374.98|377.9|375|377.85|374.95|11
1648545820000|2022-03-29 09:23:40|377.87|374.97|377.65|374.75|377.87|374.97|377.62|374.72|18
1648545830000|2022-03-29 09:23:50|377.64|374.74|377.69|374.79|377.69|374.79|377.63|374.73|16
1648545840000|2022-03-29 09:24:00|377.7|374.8|377.8|374.9|377.82|374.92|377.68|374.78|13
1648545850000|2022-03-29 09:24:10|377.79|374.89|377.7|374.8|377.8|374.9|377.69|374.79|21
1648545860000|2022-03-29 09:24:20|377.69|374.79|377.7|374.8|377.71|374.81|377.67|374.77|10
1648545870000|2022-03-29 09:24:30|377.69|374.79|377.69|374.79|377.71|374.81|377.68|374.78|6
1648545880000|2022-03-29 09:24:40|377.68|374.78|377.68|374.78|377.69|374.79|377.68|374.78|5
1648545890000|2022-03-29 09:24:50|377.65|374.75|377.65|374.75|377.67|374.77|377.65|374.75|5
1648545900000|2022-03-29 09:25:00|377.64|374.74|377.62|374.72|377.66|374.76|377.6|374.7|9
1648545910000|2022-03-29 09:25:10|377.63|374.73|377.63|374.73|377.63|374.73|377.61|374.71|6
1648545920000|2022-03-29 09:25:20|377.66|374.76|377.69|374.79|377.7|374.8|377.65|374.75|14
1648545930000|2022-03-29 09:25:30|377.7|374.8|377.68|374.78|377.72|374.82|377.68|374.78|11
1648545940000|2022-03-29 09:25:40|377.69|374.79|377.69|374.79|377.69|374.79|377.67|374.77|7
1648545950000|2022-03-29 09:25:50|377.68|374.78|377.66|374.76|377.69|374.79|377.66|374.76|5
1648545960000|2022-03-29 09:26:00|377.67|374.77|377.67|374.77|377.67|374.77|377.65|374.75|9
1648545970000|2022-03-29 09:26:10|377.66|374.76|377.68|374.78|377.68|374.78|377.65|374.75|5
1648545980000|2022-03-29 09:26:20|377.67|374.77|377.65|374.75|377.68|374.78|377.64|374.74|10
1648545990000|2022-03-29 09:26:30|377.66|374.76|377.58|374.68|377.68|374.78|377.57|374.67|20
1648546000000|2022-03-29 09:26:40|377.57|374.67|377.53|374.63|377.57|374.67|377.52|374.62|14
1648546010000|2022-03-29 09:26:50|377.52|374.62|377.54|374.64|377.54|374.64|377.51|374.61|11
1648546020000|2022-03-29 09:27:00|377.53|374.63|377.52|374.62|377.57|374.67|377.52|374.62|12
1648546030000|2022-03-29 09:27:10|377.53|374.63|377.51|374.61|377.53|374.63|377.51|374.61|9
1648546040000|2022-03-29 09:27:20|377.52|374.62|377.42|374.52|377.52|374.62|377.42|374.52|17
1648546050000|2022-03-29 09:27:30|377.43|374.53|377.42|374.52|377.45|374.55|377.42|374.52|14
1648546060000|2022-03-29 09:27:40|377.41|374.51|377.29|374.39|377.42|374.52|377.29|374.39|18
1648546070000|2022-03-29 09:27:50|377.27|374.37|377.15|374.25|377.27|374.37|377.14|374.24|22
1648546080000|2022-03-29 09:28:00|377.17|374.27|376.95|374.05|377.17|374.27|376.94|374.04|24
1648546090000|2022-03-29 09:28:10|376.99|374.09|377.04|374.14|377.07|374.17|376.96|374.06|19
1648546100000|2022-03-29 09:28:20|377.03|374.13|377.11|374.21|377.15|374.25|377|374.1|31
1648546110000|2022-03-29 09:28:30|377.12|374.22|377.1|374.2|377.19|374.29|377.1|374.2|25
1648546120000|2022-03-29 09:28:40|377.09|374.19|377.03|374.13|377.09|374.19|377.02|374.12|8
1648546130000|2022-03-29 09:28:50|377.02|374.12|376.97|374.07|377.02|374.12|376.95|374.05|21
1648546140000|2022-03-29 09:29:00|376.94|374.04|376.63|373.73|376.94|374.04|376.63|373.73|22
1648546150000|2022-03-29 09:29:10|376.62|373.72|376.54|373.64|376.62|373.72|376.52|373.62|10
1648546160000|2022-03-29 09:29:20|376.53|373.63|376.39|373.49|376.54|373.64|376.39|373.49|8
1648546170000|2022-03-29 09:29:30|376.38|373.48|376.54|373.64|376.58|373.68|376.37|373.47|15
1648546180000|2022-03-29 09:29:40|376.53|373.63|376.24|373.34|376.54|373.64|376.24|373.34|21
1648546190000|2022-03-29 09:29:50|376.26|373.36|376.18|373.28|376.28|373.38|376.17|373.27|13
1648546200000|2022-03-29 09:30:00|376.14|373.24|376.15|373.25|376.16|373.26|376.13|373.23|12
1648546210000|2022-03-29 09:30:10|376.17|373.27|376.25|373.35|376.26|373.36|376.17|373.27|19
1648546220000|2022-03-29 09:30:20|376.24|373.34|376.48|373.58|376.48|373.58|376.23|373.33|18
1648546230000|2022-03-29 09:30:30|376.46|373.56|376.15|373.25|376.49|373.59|376.08|373.18|24
1648546240000|2022-03-29 09:30:40|376.14|373.24|376.12|373.22|376.14|373.24|376.1|373.2|17
1648546250000|2022-03-29 09:30:50|376.13|373.23|376.11|373.21|376.13|373.23|376.07|373.17|19
1648546260000|2022-03-29 09:31:00|376.09|373.19|375.96|373.06|376.1|373.2|375.96|373.06|15
1648546270000|2022-03-29 09:31:10|375.95|373.05|375.9|373|375.96|373.06|375.9|373|16
1648546280000|2022-03-29 09:31:20|375.91|373.01|375.96|373.06|375.96|373.06|375.88|372.98|15
1648546290000|2022-03-29 09:31:30|375.97|373.07|375.52|372.62|375.99|373.09|375.49|372.59|26
1648546300000|2022-03-29 09:31:40|375.5|372.6|375.48|372.58|375.53|372.63|375.46|372.56|12
1648546310000|2022-03-29 09:31:50|375.49|372.59|375.46|372.56|375.49|372.59|375.33|372.43|19
1648546320000|2022-03-29 09:32:00|375.32|372.42|375.22|372.32|375.32|372.42|375.22|372.32|20
1648546330000|2022-03-29 09:32:10|375.23|372.33|375.35|372.45|375.37|372.47|375.21|372.31|19
1648546340000|2022-03-29 09:32:20|375.33|372.43|375.3|372.4|375.34|372.44|375.29|372.39|20
1648546350000|2022-03-29 09:32:30|375.31|372.41|375.29|372.39|375.37|372.47|375.29|372.39|17
1648546360000|2022-03-29 09:32:40|375.28|372.38|375.39|372.49|375.42|372.52|375.27|372.37|12
1648546370000|2022-03-29 09:32:50|375.4|372.5|375.3|372.4|375.49|372.59|375.3|372.4|22
1648546380000|2022-03-29 09:33:00|375.33|372.43|375.51|372.61|375.55|372.65|375.33|372.43|30
1648546390000|2022-03-29 09:33:10|375.53|372.63|375.52|372.62|375.57|372.67|375.48|372.58|9
1648546400000|2022-03-29 09:33:20|375.53|372.63|375.53|372.63|375.53|372.63|375.53|372.63|1
1648546410000|2022-03-29 09:33:30|375.55|372.65|375.51|372.61|375.65|372.75|375.5|372.6|18
1648546420000|2022-03-29 09:33:40|375.55|372.65|375.56|372.66|375.56|372.66|375.48|372.58|21
1648546430000|2022-03-29 09:33:50|375.54|372.64|375.44|372.54|375.54|372.64|375.43|372.53|19
1648546440000|2022-03-29 09:34:00|375.45|372.55|375.41|372.51|375.45|372.55|375.41|372.51|8
1648546450000|2022-03-29 09:34:10|375.42|372.52|375.5|372.6|375.53|372.63|375.41|372.51|28
1648546460000|2022-03-29 09:34:20|375.52|372.62|375.48|372.58|375.56|372.66|375.44|372.54|17
1648546470000|2022-03-29 09:34:30|375.53|372.63|375.49|372.59|375.53|372.63|375.49|372.59|11
1648546480000|2022-03-29 09:34:40|375.56|372.66|375.7|372.8|375.7|372.8|375.49|372.59|26
1648546490000|2022-03-29 09:34:50|375.71|372.81|375.76|372.86|375.78|372.88|375.57|372.67|21
1648546500000|2022-03-29 09:35:00|375.75|372.85|375.51|372.61|375.77|372.87|375.51|372.61|19
1648546510000|2022-03-29 09:35:10|375.53|372.63|375.44|372.54|375.53|372.63|375.39|372.49|30
1648546520000|2022-03-29 09:35:20|375.47|372.57|375.55|372.65|375.67|372.77|375.44|372.54|25
1648546530000|2022-03-29 09:35:30|375.56|372.66|375.46|372.56|375.59|372.69|375.46|372.56|17
1648546540000|2022-03-29 09:35:40|375.48|372.58|375.54|372.64|375.54|372.64|375.47|372.57|20
1648546550000|2022-03-29 09:35:50|375.53|372.63|375.43|372.53|375.56|372.66|375.39|372.49|22
1648546560000|2022-03-29 09:36:00|375.44|372.54|375.46|372.56|375.46|372.56|375.42|372.52|12
1648546570000|2022-03-29 09:36:10|375.51|372.61|375.48|372.58|375.52|372.62|375.47|372.57|16
1648546580000|2022-03-29 09:36:20|375.51|372.61|375.58|372.68|375.62|372.72|375.49|372.59|20
1648546590000|2022-03-29 09:36:30|375.57|372.67|375.59|372.69|375.59|372.69|375.57|372.67|10
1648546600000|2022-03-29 09:36:40|375.54|372.64|375.58|372.68|375.64|372.74|375.53|372.63|23
1648546610000|2022-03-29 09:36:50|375.6|372.7|375.64|372.74|375.65|372.75|375.58|372.68|11
1648546620000|2022-03-29 09:37:00|375.63|372.73|375.63|372.73|375.63|372.73|375.63|372.73|1
1648546630000|2022-03-29 09:37:10|375.64|372.74|375.7|372.8|375.7|372.8|375.61|372.71|24
1648546640000|2022-03-29 09:37:20|375.69|372.79|375.62|372.72|375.69|372.79|375.52|372.62|19
1648546650000|2022-03-29 09:37:30|375.61|372.71|375.65|372.75|375.66|372.76|375.57|372.67|14
1648546660000|2022-03-29 09:37:40|375.68|372.78|375.7|372.8|375.7|372.8|375.68|372.78|7
1648546670000|2022-03-29 09:37:50|375.71|372.81|375.68|372.78|375.71|372.81|375.68|372.78|12
1648546680000|2022-03-29 09:38:00|375.69|372.79|375.76|372.86|375.79|372.89|375.68|372.78|25
1648546690000|2022-03-29 09:38:10|375.75|372.85|375.79|372.89|375.8|372.9|375.74|372.84|19
1648546700000|2022-03-29 09:38:20|375.78|372.88|375.8|372.9|375.83|372.93|375.76|372.86|16
1648546710000|2022-03-29 09:38:30|375.81|372.91|375.81|372.91|375.85|372.95|375.79|372.89|13
1648546720000|2022-03-29 09:38:40|375.78|372.88|375.8|372.9|375.82|372.92|375.78|372.88|12
1648546730000|2022-03-29 09:38:50|375.79|372.89|375.86|372.96|375.9|373|375.79|372.89|8
1648546740000|2022-03-29 09:39:00|375.84|372.94|375.85|372.95|375.86|372.96|375.8|372.9|15
1648546750000|2022-03-29 09:39:10|375.86|372.96|376.27|373.37|376.27|373.37|375.85|372.95|27
1648546760000|2022-03-29 09:39:20|376.24|373.34|376.2|373.3|376.28|373.38|376.19|373.29|18
1648546770000|2022-03-29 09:39:30|376.21|373.31|376.28|373.38|376.3|373.4|376.21|373.31|21
1648546780000|2022-03-29 09:39:40|376.27|373.37|376.35|373.45|376.35|373.45|376.27|373.37|12
1648546790000|2022-03-29 09:39:50|376.36|373.46|376.36|373.46|376.36|373.46|376.35|373.45|3
1648546800000|2022-03-29 09:40:00|376.38|373.48|376.41|373.51|376.46|373.56|376.34|373.44|20
1648546810000|2022-03-29 09:40:10|376.44|373.54|376.41|373.51|376.5|373.6|376.39|373.49|28
1648546820000|2022-03-29 09:40:20|376.4|373.5|376.47|373.57|376.58|373.68|376.4|373.5|25
1648546830000|2022-03-29 09:40:30|376.54|373.64|376.53|373.63|376.55|373.65|376.47|373.57|17
1648546840000|2022-03-29 09:40:40|376.52|373.62|376.22|373.32|376.55|373.65|376.18|373.28|26
1648546850000|2022-03-29 09:40:50|376.21|373.31|376.36|373.46|376.37|373.47|376.21|373.31|20
1648546860000|2022-03-29 09:41:00|376.34|373.44|376.24|373.34|376.35|373.45|376.19|373.29|24
1648546870000|2022-03-29 09:41:10|376.23|373.33|376.14|373.24|376.25|373.35|376.13|373.23|23
1648546880000|2022-03-29 09:41:20|376.15|373.25|376.15|373.25|376.18|373.28|376.12|373.22|17
1648546890000|2022-03-29 09:41:30|376.14|373.24|376.09|373.19|376.17|373.27|376.07|373.17|21
1648546900000|2022-03-29 09:41:40|376.1|373.2|376.23|373.33|376.29|373.39|376.1|373.2|22
1648546910000|2022-03-29 09:41:50|376.24|373.34|376.19|373.29|376.27|373.37|376.18|373.28|25
1648546920000|2022-03-29 09:42:00|376.16|373.26|376.19|373.29|376.19|373.29|376.16|373.26|11
1648546930000|2022-03-29 09:42:10|376.17|373.27|376.29|373.39|376.3|373.4|376.17|373.27|7
1648546940000|2022-03-29 09:42:20|376.3|373.4|376.39|373.49|376.39|373.49|376.3|373.4|9
1648546950000|2022-03-29 09:42:30|376.38|373.48|376.5|373.6|376.52|373.62|376.38|373.48|24
1648546960000|2022-03-29 09:42:40|376.51|373.61|376.58|373.68|376.59|373.69|376.51|373.61|16
1648546970000|2022-03-29 09:42:50|376.55|373.65|376.52|373.62|376.62|373.72|376.48|373.58|16
1648546980000|2022-03-29 09:43:00|376.51|373.61|376.57|373.67|376.57|373.67|376.51|373.61|14
1648546990000|2022-03-29 09:43:10|376.56|373.66|376.63|373.73|376.64|373.74|376.56|373.66|12
1648547000000|2022-03-29 09:43:20|376.62|373.72|376.61|373.71|376.68|373.78|376.61|373.71|10
1648547010000|2022-03-29 09:43:30|376.59|373.69|376.64|373.74|376.64|373.74|376.59|373.69|10
1648547020000|2022-03-29 09:43:40|376.67|373.77|376.79|373.89|376.79|373.89|376.67|373.77|10
1648547030000|2022-03-29 09:43:50|376.78|373.88|376.64|373.74|376.78|373.88|376.64|373.74|12
1648547040000|2022-03-29 09:44:00|376.65|373.75|376.57|373.67|376.66|373.76|376.57|373.67|17
1648547050000|2022-03-29 09:44:10|376.58|373.68|376.56|373.66|376.62|373.72|376.56|373.66|11
1648547060000|2022-03-29 09:44:20|376.58|373.68|376.58|373.68|376.6|373.7|376.56|373.66|17
1648547070000|2022-03-29 09:44:30|376.57|373.67|376.68|373.78|376.68|373.78|376.57|373.67|16
1648547080000|2022-03-29 09:44:40|376.69|373.79|376.79|373.89|376.8|373.9|376.69|373.79|9
1648547090000|2022-03-29 09:44:50|376.8|373.9|376.91|374.01|376.92|374.02|376.8|373.9|13
1648547100000|2022-03-29 09:45:00|376.92|374.02|377.15|374.25|377.15|374.25|376.91|374.01|16
1648547110000|2022-03-29 09:45:10|377.16|374.26|377.29|374.39|377.29|374.39|377.14|374.24|15
1648547120000|2022-03-29 09:45:20|377.28|374.38|377.18|374.28|377.33|374.43|377.18|374.28|12
1648547130000|2022-03-29 09:45:30|377.22|374.32|377.38|374.48|377.39|374.49|377.21|374.31|17
1648547140000|2022-03-29 09:45:40|377.39|374.49|377.57|374.67|377.58|374.68|377.39|374.49|24
1648547150000|2022-03-29 09:45:50|377.58|374.68|377.65|374.75|377.65|374.75|377.55|374.65|23
1648547160000|2022-03-29 09:46:00|377.64|374.74|377.63|374.73|377.76|374.86|377.6|374.7|25
1648547170000|2022-03-29 09:46:10|377.62|374.72|377.65|374.75|377.66|374.76|377.61|374.71|20
1648547180000|2022-03-29 09:46:20|377.66|374.76|377.67|374.77|377.69|374.79|377.65|374.75|8
1648547190000|2022-03-29 09:46:30|377.66|374.76|377.64|374.74|377.69|374.79|377.64|374.74|18
1648547200000|2022-03-29 09:46:40|377.65|374.75|377.66|374.76|377.67|374.77|377.63|374.73|11
1648547210000|2022-03-29 09:46:50|377.64|374.74|377.3|374.4|377.64|374.74|377.3|374.4|29
1648547220000|2022-03-29 09:47:00|377.31|374.41|377.11|374.21|377.31|374.41|377.11|374.21|22
1648547230000|2022-03-29 09:47:10|377.09|374.19|377|374.1|377.09|374.19|376.93|374.03|27
1648547240000|2022-03-29 09:47:20|376.98|374.08|377.22|374.32|377.25|374.35|376.98|374.08|24
1648547250000|2022-03-29 09:47:30|377.21|374.31|377.32|374.42|377.33|374.43|377.19|374.29|22
1648547260000|2022-03-29 09:47:40|377.33|374.43|377.17|374.27|377.35|374.45|377.15|374.25|22
1648547270000|2022-03-29 09:47:50|377.18|374.28|377.41|374.51|377.41|374.51|377.18|374.28|24
1648547280000|2022-03-29 09:48:00|377.4|374.5|377.43|374.53|377.43|374.53|377.33|374.43|20
1648547290000|2022-03-29 09:48:10|377.42|374.52|377.64|374.74|377.7|374.8|377.42|374.52|21
1648547300000|2022-03-29 09:48:20|377.65|374.75|377.62|374.72|377.67|374.77|377.61|374.71|13
1648547310000|2022-03-29 09:48:30|377.63|374.73|377.71|374.81|377.73|374.83|377.63|374.73|13
1648547320000|2022-03-29 09:48:40|377.7|374.8|377.62|374.72|377.72|374.82|377.62|374.72|22
1648547330000|2022-03-29 09:48:50|377.64|374.74|377.47|374.57|377.68|374.78|377.46|374.56|25
1648547340000|2022-03-29 09:49:00|377.4|374.5|377.32|374.42|377.44|374.54|377.29|374.39|30
1648547350000|2022-03-29 09:49:10|377.34|374.44|377.13|374.23|377.35|374.45|377.13|374.23|28
1648547360000|2022-03-29 09:49:20|377.14|374.24|377.1|374.2|377.14|374.24|377.09|374.19|10
1648547370000|2022-03-29 09:49:30|377.09|374.19|377.1|374.2|377.11|374.21|377.03|374.13|16
1648547380000|2022-03-29 09:49:40|377.09|374.19|377.12|374.22|377.15|374.25|377.08|374.18|20
1648547390000|2022-03-29 09:49:50|377.11|374.21|377.16|374.26|377.17|374.27|377.08|374.18|22
1648547400000|2022-03-29 09:50:00|377.14|374.24|377.16|374.26|377.22|374.32|377.09|374.19|26
1648547410000|2022-03-29 09:50:10|377.11|374.21|377.09|374.19|377.19|374.29|377.05|374.15|20
1648547420000|2022-03-29 09:50:20|377.08|374.18|377.06|374.16|377.08|374.18|377.03|374.13|12
1648547430000|2022-03-29 09:50:30|377.03|374.13|377.07|374.17|377.08|374.18|377.02|374.12|13
1648547440000|2022-03-29 09:50:40|377.08|374.18|377.05|374.15|377.09|374.19|377.02|374.12|22
1648547450000|2022-03-29 09:50:50|377.02|374.12|376.99|374.09|377.05|374.15|376.98|374.08|22
1648547460000|2022-03-29 09:51:00|377|374.1|377.04|374.14|377.06|374.16|376.97|374.07|24
1648547470000|2022-03-29 09:51:10|377.06|374.16|377|374.1|377.06|374.16|376.92|374.02|18
1648547480000|2022-03-29 09:51:20|377.01|374.11|377.02|374.12|377.04|374.14|376.99|374.09|11
1648547490000|2022-03-29 09:51:30|377|374.1|376.94|374.04|377.02|374.12|376.91|374.01|15
1648547500000|2022-03-29 09:51:40|376.92|374.02|376.99|374.09|376.99|374.09|376.91|374.01|18
1648547510000|2022-03-29 09:51:50|377|374.1|377.06|374.16|377.09|374.19|377|374.1|10
1648547520000|2022-03-29 09:52:00|377.08|374.18|377.2|374.3|377.2|374.3|377.07|374.17|7
1648547530000|2022-03-29 09:52:10|377.25|374.35|377.32|374.42|377.42|374.52|377.25|374.35|29
1648547540000|2022-03-29 09:52:20|377.27|374.37|377.21|374.31|377.29|374.39|377.12|374.22|31
1648547550000|2022-03-29 09:52:30|377.16|374.26|377.01|374.11|377.17|374.27|377.01|374.11|22
1648547560000|2022-03-29 09:52:40|377|374.1|376.91|374.01|377|374.1|376.91|374.01|20
1648547570000|2022-03-29 09:52:50|376.92|374.02|376.9|374|376.92|374.02|376.88|373.98|16
1648547580000|2022-03-29 09:53:00|376.89|373.99|376.86|373.96|376.91|374.01|376.82|373.92|11
1648547590000|2022-03-29 09:53:10|376.83|373.93|376.89|373.99|376.95|374.05|376.82|373.92|10
1648547600000|2022-03-29 09:53:20|376.9|374|376.85|373.95|376.9|374|376.84|373.94|10
1648547610000|2022-03-29 09:53:30|376.84|373.94|376.88|373.98|376.88|373.98|376.84|373.94|7
1648547620000|2022-03-29 09:53:40|376.89|373.99|376.88|373.98|376.89|373.99|376.88|373.98|4
1648547630000|2022-03-29 09:53:50|376.87|373.97|377.06|374.16|377.07|374.17|376.87|373.97|24
1648547640000|2022-03-29 09:54:00|376.98|374.08|377.07|374.17|377.08|374.18|376.98|374.08|17
1648547650000|2022-03-29 09:54:10|377.03|374.13|377.05|374.15|377.06|374.16|377|374.1|17
1648547660000|2022-03-29 09:54:20|377|374.1|376.96|374.06|377.04|374.14|376.96|374.06|23
1648547670000|2022-03-29 09:54:30|376.99|374.09|377.03|374.13|377.03|374.13|376.95|374.05|9
1648547680000|2022-03-29 09:54:40|377.02|374.12|377.02|374.12|377.02|374.12|377.01|374.11|3
1648547690000|2022-03-29 09:54:50|377.01|374.11|377.05|374.15|377.06|374.16|377.01|374.11|8
1648547700000|2022-03-29 09:55:00|377.06|374.16|376.94|374.04|377.06|374.16|376.93|374.03|13
1648547710000|2022-03-29 09:55:10|376.97|374.07|376.97|374.07|376.99|374.09|376.95|374.05|13
1648547720000|2022-03-29 09:55:20|376.96|374.06|376.96|374.06|376.98|374.08|376.96|374.06|9
1648547730000|2022-03-29 09:55:30|376.97|374.07|376.96|374.06|376.97|374.07|376.96|374.06|2
1648547740000|2022-03-29 09:55:40|376.97|374.07|376.98|374.08|377|374.1|376.96|374.06|9
1648547750000|2022-03-29 09:55:50|376.99|374.09|377.04|374.14|377.07|374.17|376.96|374.06|23
1648547760000|2022-03-29 09:56:00|377.05|374.15|377.05|374.15|377.08|374.18|377.03|374.13|18
1648547770000|2022-03-29 09:56:10|377.06|374.16|377.09|374.19|377.09|374.19|377.06|374.16|4
1648547780000|2022-03-29 09:56:20|377.1|374.2|377.06|374.16|377.1|374.2|377.05|374.15|8
1648547790000|2022-03-29 09:56:30|377.05|374.15|377.05|374.15|377.06|374.16|376.99|374.09|13
1648547800000|2022-03-29 09:56:40|377.06|374.16|377.04|374.14|377.06|374.16|377.03|374.13|9
1648547810000|2022-03-29 09:56:50|377.05|374.15|377.1|374.2|377.1|374.2|377.01|374.11|15
1648547820000|2022-03-29 09:57:00|377.09|374.19|377.08|374.18|377.1|374.2|377.07|374.17|10
1648547830000|2022-03-29 09:57:10|377.07|374.17|377.1|374.2|377.12|374.22|377.07|374.17|15
1648547840000|2022-03-29 09:57:20|377.09|374.19|377.07|374.17|377.11|374.21|377.07|374.17|12
1648547850000|2022-03-29 09:57:30|377.08|374.18|377.09|374.19|377.11|374.21|377.07|374.17|9
1648547860000|2022-03-29 09:57:40|377.08|374.18|377.07|374.17|377.1|374.2|377.07|374.17|12
1648547870000|2022-03-29 09:57:50|377.08|374.18|377.08|374.18|377.09|374.19|377.07|374.17|5
1648547880000|2022-03-29 09:58:00|377.03|374.13|377.08|374.18|377.08|374.18|377.03|374.13|6
1648547890000|2022-03-29 09:58:10|377.04|374.14|376.95|374.05|377.08|374.18|376.94|374.04|20
1648547900000|2022-03-29 09:58:20|376.98|374.08|376.99|374.09|377.02|374.12|376.94|374.04|17
1648547910000|2022-03-29 09:58:30|377|374.1|376.91|374.01|377.02|374.12|376.86|373.96|24
1648547920000|2022-03-29 09:58:40|376.92|374.02|376.91|374.01|376.92|374.02|376.9|374|7
1648547930000|2022-03-29 09:58:50|376.92|374.02|377|374.1|377.01|374.11|376.91|374.01|19
1648547940000|2022-03-29 09:59:00|376.99|374.09|376.93|374.03|377|374.1|376.91|374.01|17
1648547950000|2022-03-29 09:59:10|376.91|374.01|376.82|373.92|376.93|374.03|376.78|373.88|24
1648547960000|2022-03-29 09:59:20|376.73|373.83|376.63|373.73|376.73|373.83|376.52|373.62|25
1648547970000|2022-03-29 09:59:30|376.64|373.74|376.77|373.87|376.79|373.89|376.64|373.74|16
1648547980000|2022-03-29 09:59:40|376.81|373.91|376.78|373.88|376.85|373.95|376.78|373.88|22
1648547990000|2022-03-29 09:59:50|376.79|373.89|376.92|374.02|376.98|374.08|376.79|373.89|22
1648548000000|2022-03-29 10:00:00|376.93|374.03|377.02|374.12|377.03|374.13|376.92|374.02|22
1648548010000|2022-03-29 10:00:10|377.01|374.11|376.98|374.08|377.02|374.12|376.93|374.03|16
1648548020000|2022-03-29 10:00:20|376.97|374.07|376.92|374.02|376.99|374.09|376.9|374|20
1648548030000|2022-03-29 10:00:30|376.94|374.04|376.91|374.01|376.97|374.07|376.89|373.99|21
1648548040000|2022-03-29 10:00:40|376.9|374|376.68|373.78|376.92|374.02|376.63|373.73|28
1648548050000|2022-03-29 10:00:50|376.63|373.73|376.59|373.69|376.65|373.75|376.57|373.67|20
1648548060000|2022-03-29 10:01:00|376.58|373.68|376.54|373.64|376.58|373.68|376.52|373.62|18
1648548070000|2022-03-29 10:01:10|376.55|373.65|376.57|373.67|376.58|373.68|376.51|373.61|16
1648548080000|2022-03-29 10:01:20|376.53|373.63|376.59|373.69|376.61|373.71|376.5|373.6|21
1648548090000|2022-03-29 10:01:30|376.58|373.68|376.84|373.94|376.84|373.94|376.58|373.68|24
1648548100000|2022-03-29 10:01:40|376.83|373.93|376.93|374.03|376.94|374.04|376.8|373.9|19
1648548110000|2022-03-29 10:01:50|376.94|374.04|376.87|373.97|376.95|374.05|376.85|373.95|15
1648548120000|2022-03-29 10:02:00|376.85|373.95|376.84|373.94|376.85|373.95|376.83|373.93|12
1648548130000|2022-03-29 10:02:10|376.83|373.93|376.86|373.96|376.86|373.96|376.83|373.93|12
1648548140000|2022-03-29 10:02:20|376.84|373.94|376.91|374.01|376.94|374.04|376.84|373.94|9
1648548150000|2022-03-29 10:02:30|376.92|374.02|376.91|374.01|376.94|374.04|376.91|374.01|7
1648548160000|2022-03-29 10:02:40|376.9|374|376.9|374|376.95|374.05|376.88|373.98|11
1648548170000|2022-03-29 10:02:50|376.91|374.01|376.88|373.98|376.91|374.01|376.88|373.98|7
1648548180000|2022-03-29 10:03:00|376.89|373.99|376.88|373.98|376.9|374|376.84|373.94|18
1648548190000|2022-03-29 10:03:10|376.87|373.97|376.87|373.97|376.9|374|376.87|373.97|9
1648548200000|2022-03-29 10:03:20|376.88|373.98|376.88|373.98|376.88|373.98|376.86|373.96|8
1648548210000|2022-03-29 10:03:30|376.87|373.97|376.86|373.96|376.88|373.98|376.81|373.91|9
1648548220000|2022-03-29 10:03:40|376.87|373.97|376.97|374.07|376.97|374.07|376.86|373.96|9
1648548230000|2022-03-29 10:03:50|376.98|374.08|377.01|374.11|377.02|374.12|376.98|374.08|12
1648548240000|2022-03-29 10:04:00|377|374.1|376.86|373.96|377|374.1|376.85|373.95|13
1648548250000|2022-03-29 10:04:10|376.85|373.95|376.85|373.95|376.87|373.97|376.85|373.95|10
1648548260000|2022-03-29 10:04:20|376.86|373.96|376.82|373.92|376.87|373.97|376.82|373.92|11
1648548270000|2022-03-29 10:04:30|376.83|373.93|376.86|373.96|376.89|373.99|376.82|373.92|10
1648548280000|2022-03-29 10:04:40|376.85|373.95|377.06|374.16|377.06|374.16|376.85|373.95|21
1648548290000|2022-03-29 10:04:50|377.07|374.17|377.21|374.31|377.26|374.36|377.06|374.16|17
1648548300000|2022-03-29 10:05:00|377.18|374.28|377.07|374.17|377.27|374.37|377.06|374.16|27
1648548310000|2022-03-29 10:05:10|377.11|374.21|377.33|374.43|377.4|374.5|377.1|374.2|26
1648548320000|2022-03-29 10:05:20|377.34|374.44|377.31|374.41|377.35|374.45|377.3|374.4|7
1648548330000|2022-03-29 10:05:30|377.3|374.4|377.32|374.42|377.36|374.46|377.28|374.38|9
1648548340000|2022-03-29 10:05:40|377.31|374.41|377.31|374.41|377.33|374.43|377.28|374.38|14
1648548350000|2022-03-29 10:05:50|377.33|374.43|377.14|374.24|377.33|374.43|377.14|374.24|27
1648548360000|2022-03-29 10:06:00|377.13|374.23|377.12|374.22|377.16|374.26|377.1|374.2|22
1648548370000|2022-03-29 10:06:10|377.15|374.25|377.3|374.4|377.34|374.44|377.05|374.15|28
1648548380000|2022-03-29 10:06:20|377.31|374.41|377.37|374.47|377.4|374.5|377.29|374.39|19
1648548390000|2022-03-29 10:06:30|377.32|374.42|377.32|374.42|377.4|374.5|377.28|374.38|19
1648548400000|2022-03-29 10:06:40|377.33|374.43|377.34|374.44|377.35|374.45|377.29|374.39|16
1648548410000|2022-03-29 10:06:50|377.33|374.43|377.34|374.44|377.37|374.47|377.3|374.4|18
1648548420000|2022-03-29 10:07:00|377.33|374.43|377.27|374.37|377.33|374.43|377.26|374.36|7
1648548430000|2022-03-29 10:07:10|377.26|374.36|377.21|374.31|377.27|374.37|377.19|374.29|21
1648548440000|2022-03-29 10:07:20|377.22|374.32|377.25|374.35|377.28|374.38|377.21|374.31|9
1648548450000|2022-03-29 10:07:30|377.27|374.37|377.25|374.35|377.27|374.37|377.23|374.33|9
1648548460000|2022-03-29 10:07:40|377.26|374.36|377.14|374.24|377.26|374.36|377.14|374.24|14
1648548470000|2022-03-29 10:07:50|377.15|374.25|377.21|374.31|377.21|374.31|377.14|374.24|10
1648548480000|2022-03-29 10:08:00|377.2|374.3|377.19|374.29|377.2|374.3|377.19|374.29|4
1648548490000|2022-03-29 10:08:10|377.18|374.28|377.18|374.28|377.19|374.29|377.16|374.26|8
1648548500000|2022-03-29 10:08:20|377.19|374.29|377.26|374.36|377.26|374.36|377.19|374.29|10
1648548510000|2022-03-29 10:08:30|377.24|374.34|377.21|374.31|377.27|374.37|377.2|374.3|16
1648548520000|2022-03-29 10:08:40|377.19|374.29|377.19|374.29|377.24|374.34|377.17|374.27|17
1648548530000|2022-03-29 10:08:50|377.2|374.3|377.05|374.15|377.2|374.3|377.05|374.15|16
1648548540000|2022-03-29 10:09:00|377.07|374.17|377.13|374.23|377.15|374.25|377.06|374.16|17
1648548550000|2022-03-29 10:09:10|377.14|374.24|377.14|374.24|377.18|374.28|377.14|374.24|12
1648548560000|2022-03-29 10:09:20|377.13|374.23|377.12|374.22|377.13|374.23|377.1|374.2|10
1648548570000|2022-03-29 10:09:30|377.13|374.23|377.11|374.21|377.13|374.23|377.11|374.21|5
1648548580000|2022-03-29 10:09:40|377.07|374.17|377.04|374.14|377.07|374.17|377.04|374.14|2
1648548590000|2022-03-29 10:09:50|377.02|374.12|377.02|374.12|377.02|374.12|377.02|374.12|1
1648548600000|2022-03-29 10:10:00|377.03|374.13|377|374.1|377.03|374.13|377|374.1|8
1648548610000|2022-03-29 10:10:10|377.02|374.12|377.02|374.12|377.03|374.13|376.98|374.08|12
1648548620000|2022-03-29 10:10:20|377|374.1|377|374.1|377.03|374.13|376.99|374.09|5
1648548630000|2022-03-29 10:10:30|377.01|374.11|377|374.1|377.05|374.15|377|374.1|10
1648548640000|2022-03-29 10:10:40|376.98|374.08|377|374.1|377.03|374.13|376.93|374.03|11
1648548650000|2022-03-29 10:10:50|376.87|373.97|377|374.1|377|374.1|376.85|373.95|9
1648548660000|2022-03-29 10:11:00|376.98|374.08|377.01|374.11|377.02|374.12|376.98|374.08|7
1648548670000|2022-03-29 10:11:10|377|374.1|377.03|374.13|377.03|374.13|377|374.1|12
1648548680000|2022-03-29 10:11:20|377.02|374.12|376.94|374.04|377.03|374.13|376.94|374.04|20
1648548690000|2022-03-29 10:11:30|376.95|374.05|376.98|374.08|377.01|374.11|376.93|374.03|19
1648548700000|2022-03-29 10:11:40|376.94|374.04|376.98|374.08|376.98|374.08|376.93|374.03|3
1648548710000|2022-03-29 10:11:50|376.93|374.03|376.89|373.99|376.99|374.09|376.89|373.99|8
1648548720000|2022-03-29 10:12:00|376.86|373.96|376.63|373.73|376.86|373.96|376.63|373.73|15
1648548730000|2022-03-29 10:12:10|376.62|373.72|376.48|373.58|376.62|373.72|376.48|373.58|10
1648548740000|2022-03-29 10:12:20|376.46|373.56|376.4|373.5|376.46|373.56|376.36|373.46|11
1648548750000|2022-03-29 10:12:30|376.41|373.51|376.41|373.51|376.42|373.52|376.39|373.49|7
1648548760000|2022-03-29 10:12:40|376.4|373.5|376.42|373.52|376.42|373.52|376.4|373.5|4
1648548770000|2022-03-29 10:12:50|376.4|373.5|376.27|373.37|376.41|373.51|376.26|373.36|11
1648548780000|2022-03-29 10:13:00|376.29|373.39|376.16|373.26|376.33|373.43|376.11|373.21|32
1648548790000|2022-03-29 10:13:10|376.15|373.25|376.19|373.29|376.2|373.3|376.13|373.23|12
1648548800000|2022-03-29 10:13:20|376.18|373.28|376.15|373.25|376.18|373.28|376.15|373.25|5
1648548810000|2022-03-29 10:13:30|376.14|373.24|376.14|373.24|376.15|373.25|376.1|373.2|15
1648548820000|2022-03-29 10:13:40|376.13|373.23|376.14|373.24|376.14|373.24|376.13|373.23|2
1648548830000|2022-03-29 10:13:50|376.13|373.23|376.08|373.18|376.13|373.23|376.07|373.17|10
1648548840000|2022-03-29 10:14:00|376.07|373.17|376.24|373.34|376.24|373.34|376.04|373.14|16
1648548850000|2022-03-29 10:14:10|376.25|373.35|376.22|373.32|376.25|373.35|376.15|373.25|15
1648548860000|2022-03-29 10:14:20|376.25|373.35|376.21|373.31|376.25|373.35|376.2|373.3|15
1648548870000|2022-03-29 10:14:30|376.22|373.32|376.31|373.41|376.34|373.44|376.2|373.3|26
1648548880000|2022-03-29 10:14:40|376.28|373.38|376.34|373.44|376.36|373.46|376.28|373.38|12
1648548890000|2022-03-29 10:14:50|376.33|373.43|376.31|373.41|376.33|373.43|376.24|373.34|10
1648548900000|2022-03-29 10:15:00|376.27|373.37|376.09|373.19|376.34|373.44|376.07|373.17|23
1648548910000|2022-03-29 10:15:10|376.08|373.18|375.98|373.08|376.09|373.19|375.91|373.01|31
1648548920000|2022-03-29 10:15:20|375.96|373.06|376.08|373.18|376.09|373.19|375.96|373.06|24
1648548930000|2022-03-29 10:15:30|376.07|373.17|376.19|373.29|376.19|373.29|376.07|373.17|22
1648548940000|2022-03-29 10:15:40|376.18|373.28|376.32|373.42|376.32|373.42|376.14|373.24|14
1648548950000|2022-03-29 10:15:50|376.33|373.43|376.33|373.43|376.33|373.43|376.33|373.43|1
1648548960000|2022-03-29 10:16:00|376.35|373.45|376.51|373.61|376.52|373.62|376.35|373.45|30
1648548970000|2022-03-29 10:16:10|376.49|373.59|376.51|373.61|376.53|373.63|376.49|373.59|15
1648548980000|2022-03-29 10:16:20|376.53|373.63|376.53|373.63|376.54|373.64|376.48|373.58|20
1648548990000|2022-03-29 10:16:30|376.52|373.62|376.47|373.57|376.57|373.67|376.47|373.57|22
1648549000000|2022-03-29 10:16:40|376.49|373.59|376.48|373.58|376.51|373.61|376.47|373.57|11
1648549010000|2022-03-29 10:16:50|376.46|373.56|376.44|373.54|376.49|373.59|376.41|373.51|12
1648549020000|2022-03-29 10:17:00|376.45|373.55|376.35|373.45|376.46|373.56|376.34|373.44|25
1648549030000|2022-03-29 10:17:10|376.34|373.44|376.34|373.44|376.41|373.51|376.33|373.43|11
1648549040000|2022-03-29 10:17:20|376.33|373.43|376.24|373.34|376.37|373.47|376.21|373.31|34
1648549050000|2022-03-29 10:17:30|376.27|373.37|376.28|373.38|376.29|373.39|376.2|373.3|30
1648549060000|2022-03-29 10:17:40|376.3|373.4|376.33|373.43|376.38|373.48|376.28|373.38|12
1648549070000|2022-03-29 10:17:50|376.34|373.44|376.28|373.38|376.34|373.44|376.27|373.37|12
1648549080000|2022-03-29 10:18:00|376.29|373.39|376.31|373.41|376.32|373.42|376.27|373.37|11
1648549090000|2022-03-29 10:18:10|376.28|373.38|376.31|373.41|376.36|373.46|376.25|373.35|14
1648549100000|2022-03-29 10:18:20|376.32|373.42|376.37|373.47|376.38|373.48|376.3|373.4|18
1648549110000|2022-03-29 10:18:30|376.36|373.46|376.36|373.46|376.37|373.47|376.33|373.43|10
1648549120000|2022-03-29 10:18:40|376.33|373.43|376.36|373.46|376.39|373.49|376.33|373.43|14
1648549130000|2022-03-29 10:18:50|376.35|373.45|376.36|373.46|376.37|373.47|376.35|373.45|5
1648549140000|2022-03-29 10:19:00|376.37|373.47|376.36|373.46|376.37|373.47|376.36|373.46|4
1648549150000|2022-03-29 10:19:10|376.37|373.47|376.4|373.5|376.43|373.53|376.37|373.47|21
1648549160000|2022-03-29 10:19:20|376.41|373.51|376.42|373.52|376.44|373.54|376.4|373.5|14
1648549170000|2022-03-29 10:19:30|376.37|373.47|376.31|373.41|376.39|373.49|376.31|373.41|18
1648549180000|2022-03-29 10:19:40|376.3|373.4|376.3|373.4|376.31|373.41|376.29|373.39|8
1648549190000|2022-03-29 10:19:50|376.31|373.41|376.17|373.27|376.31|373.41|376.17|373.27|15
1648549200000|2022-03-29 10:20:00|376.18|373.28|376.07|373.17|376.18|373.28|376.03|373.13|21
1648549210000|2022-03-29 10:20:10|376.08|373.18|375.98|373.08|376.12|373.22|375.93|373.03|26
1648549220000|2022-03-29 10:20:20|375.99|373.09|375.93|373.03|376|373.1|375.93|373.03|10
1648549230000|2022-03-29 10:20:30|375.94|373.04|375.78|372.88|375.94|373.04|375.76|372.86|20
1648549240000|2022-03-29 10:20:40|375.77|372.87|375.77|372.87|375.78|372.88|375.77|372.87|7
1648549250000|2022-03-29 10:20:50|375.75|372.85|375.71|372.81|375.75|372.85|375.57|372.67|24
1648549260000|2022-03-29 10:21:00|375.72|372.82|375.72|372.82|375.74|372.84|375.7|372.8|11
1648549270000|2022-03-29 10:21:10|375.66|372.76|375.64|372.74|375.66|372.76|375.62|372.72|11
1648549280000|2022-03-29 10:21:20|375.61|372.71|375.6|372.7|375.63|372.73|375.6|372.7|5
1648549290000|2022-03-29 10:21:30|375.62|372.72|375.78|372.88|375.82|372.92|375.62|372.72|13
1648549300000|2022-03-29 10:21:40|375.8|372.9|375.81|372.91|375.86|372.96|375.78|372.88|12
1648549310000|2022-03-29 10:21:50|375.82|372.92|375.85|372.95|375.86|372.96|375.82|372.92|7
1648549320000|2022-03-29 10:22:00|375.9|373|375.96|373.06|375.96|373.06|375.9|373|5
1648549330000|2022-03-29 10:22:10|375.93|373.03|375.69|372.79|375.93|373.03|375.66|372.76|14
1648549340000|2022-03-29 10:22:20|375.68|372.78|375.84|372.94|375.87|372.97|375.67|372.77|28
1648549350000|2022-03-29 10:22:30|375.87|372.97|375.98|373.08|376|373.1|375.83|372.93|20
1648549360000|2022-03-29 10:22:40|376|373.1|376.09|373.19|376.09|373.19|375.99|373.09|23
1648549370000|2022-03-29 10:22:50|376.1|373.2|376.08|373.18|376.17|373.27|376.08|373.18|16
1648549380000|2022-03-29 10:23:00|376.04|373.14|376.06|373.16|376.07|373.17|376.04|373.14|5
1648549390000|2022-03-29 10:23:10|376.07|373.17|376.06|373.16|376.09|373.19|376.05|373.15|9
1648549400000|2022-03-29 10:23:20|376.05|373.15|376.06|373.16|376.06|373.16|376.04|373.14|5
1648549410000|2022-03-29 10:23:30|376.07|373.17|376.09|373.19|376.09|373.19|376.06|373.16|5
1648549420000|2022-03-29 10:23:40|376.08|373.18|376.07|373.17|376.08|373.18|376.06|373.16|10
1648549430000|2022-03-29 10:23:50|376.08|373.18|375.98|373.08|376.09|373.19|375.96|373.06|12
1648549440000|2022-03-29 10:24:00|375.99|373.09|376.02|373.12|376.03|373.13|375.99|373.09|11
1648549450000|2022-03-29 10:24:10|376.01|373.11|376.04|373.14|376.04|373.14|376.01|373.11|10
1648549460000|2022-03-29 10:24:20|376.03|373.13|376|373.1|376.05|373.15|375.99|373.09|11
1648549470000|2022-03-29 10:24:30|375.99|373.09|376|373.1|376.02|373.12|375.98|373.08|13
1648549480000|2022-03-29 10:24:40|376.01|373.11|376.08|373.18|376.08|373.18|376.01|373.11|8
1648549490000|2022-03-29 10:24:50|376.04|373.14|376.03|373.13|376.07|373.17|376.02|373.12|14
1648549500000|2022-03-29 10:25:00|376|373.1|376.06|373.16|376.06|373.16|376|373.1|5
1648549510000|2022-03-29 10:25:10|376.07|373.17|376.07|373.17|376.13|373.23|376.06|373.16|14
1648549520000|2022-03-29 10:25:20|376.1|373.2|376.07|373.17|376.1|373.2|376.06|373.16|4
1648549530000|2022-03-29 10:25:30|376.1|373.2|376.09|373.19|376.1|373.2|376.07|373.17|8
1648549540000|2022-03-29 10:25:40|376.1|373.2|376.09|373.19|376.1|373.2|376.07|373.17|11
1648549550000|2022-03-29 10:25:50|376.08|373.18|376.04|373.14|376.08|373.18|376.04|373.14|4
1648549560000|2022-03-29 10:26:00|376.03|373.13|376.04|373.14|376.04|373.14|376.03|373.13|2
1648549570000|2022-03-29 10:26:10|376.03|373.13|376.02|373.12|376.07|373.17|376|373.1|9
1648549580000|2022-03-29 10:26:20|376.03|373.13|376.05|373.15|376.05|373.15|376.03|373.13|3
1648549590000|2022-03-29 10:26:30|376.01|373.11|376.01|373.11|376.02|373.12|375.99|373.09|7
1648549600000|2022-03-29 10:26:40|376.02|373.12|376.03|373.13|376.03|373.13|376.02|373.12|2
1648549610000|2022-03-29 10:26:50|376.02|373.12|375.99|373.09|376.03|373.13|375.95|373.05|11
1648549620000|2022-03-29 10:27:00|376|373.1|376|373.1|376|373.1|375.99|373.09|3
1648549630000|2022-03-29 10:27:10|375.96|373.06|376.01|373.11|376.02|373.12|375.96|373.06|9
1648549640000|2022-03-29 10:27:20|376.03|373.13|376.09|373.19|376.11|373.21|376.03|373.13|17
1648549650000|2022-03-29 10:27:30|376.06|373.16|376.08|373.18|376.08|373.18|376.03|373.13|8
1648549660000|2022-03-29 10:27:40|376.05|373.15|376.04|373.14|376.05|373.15|376.03|373.13|3
1648549670000|2022-03-29 10:27:50|376.05|373.15|376.09|373.19|376.09|373.19|376.05|373.15|6
1648549680000|2022-03-29 10:28:00|376.1|373.2|376.16|373.26|376.18|373.28|376.1|373.2|17
1648549690000|2022-03-29 10:28:10|376.17|373.27|376.27|373.37|376.27|373.37|376.17|373.27|23
1648549700000|2022-03-29 10:28:20|376.26|373.36|376.04|373.14|376.35|373.45|375.98|373.08|25
1648549710000|2022-03-29 10:28:30|376.01|373.11|375.99|373.09|376.02|373.12|375.96|373.06|21
1648549720000|2022-03-29 10:28:40|375.98|373.08|376.11|373.21|376.11|373.21|375.98|373.08|15
1648549730000|2022-03-29 10:28:50|376.18|373.28|376.29|373.39|376.34|373.44|376.18|373.28|25
1648549740000|2022-03-29 10:29:00|376.3|373.4|376.26|373.36|376.31|373.41|376.25|373.35|18
1648549750000|2022-03-29 10:29:10|376.27|373.37|376.16|373.26|376.27|373.37|376.14|373.24|24
1648549760000|2022-03-29 10:29:20|376.19|373.29|376.16|373.26|376.2|373.3|376.16|373.26|13
1648549770000|2022-03-29 10:29:30|376.18|373.28|376.19|373.29|376.2|373.3|376.16|373.26|11
1648549780000|2022-03-29 10:29:40|376.2|373.3|376.31|373.41|376.32|373.42|376.19|373.29|14
1648549790000|2022-03-29 10:29:50|376.32|373.42|376.23|373.33|376.32|373.42|376.22|373.32|6
1648549800000|2022-03-29 10:30:00|376.24|373.34|376.24|373.34|376.27|373.37|376.21|373.31|20
1648549810000|2022-03-29 10:30:10|376.19|373.29|376.11|373.21|376.19|373.29|376.08|373.18|30
1648549820000|2022-03-29 10:30:20|376.12|373.22|376.11|373.21|376.15|373.25|376.07|373.17|24
1648549830000|2022-03-29 10:30:30|376.15|373.25|376.16|373.26|376.17|373.27|376.03|373.13|21
1648549840000|2022-03-29 10:30:40|376.17|373.27|376.15|373.25|376.18|373.28|376.15|373.25|7
1648549850000|2022-03-29 10:30:50|376.14|373.24|376.13|373.23|376.14|373.24|376.11|373.21|11
1648549860000|2022-03-29 10:31:00|376.14|373.24|376.1|373.2|376.15|373.25|376.08|373.18|17
1648549870000|2022-03-29 10:31:10|376.15|373.25|376.08|373.18|376.16|373.26|376.06|373.16|17
1648549880000|2022-03-29 10:31:20|376.12|373.22|375.93|373.03|376.14|373.24|375.93|373.03|26
1648549890000|2022-03-29 10:31:30|375.94|373.04|375.87|372.97|376.03|373.13|375.87|372.97|18
1648549900000|2022-03-29 10:31:40|375.88|372.98|376.01|373.11|376.02|373.12|375.88|372.98|11
1648549910000|2022-03-29 10:31:50|375.99|373.09|376.08|373.18|376.08|373.18|375.99|373.09|11
1648549920000|2022-03-29 10:32:00|376.07|373.17|376.08|373.18|376.11|373.21|376.06|373.16|10
1648549930000|2022-03-29 10:32:10|376.06|373.16|376.08|373.18|376.11|373.21|376.06|373.16|16
1648549940000|2022-03-29 10:32:20|376.11|373.21|376.09|373.19|376.11|373.21|376.06|373.16|21
1648549950000|2022-03-29 10:32:30|376.07|373.17|376.09|373.19|376.11|373.21|376.06|373.16|24
1648549960000|2022-03-29 10:32:40|376.08|373.18|376.1|373.2|376.1|373.2|376.07|373.17|4
1648549970000|2022-03-29 10:32:50|376.11|373.21|376.08|373.18|376.12|373.22|376.07|373.17|16
1648549980000|2022-03-29 10:33:00|376.06|373.16|376.05|373.15|376.08|373.18|376.02|373.12|17
1648549990000|2022-03-29 10:33:10|376.02|373.12|376.05|373.15|376.08|373.18|376.02|373.12|22
1648550000000|2022-03-29 10:33:20|376.06|373.16|376.03|373.13|376.09|373.19|376.03|373.13|20
1648550010000|2022-03-29 10:33:30|376.05|373.15|376.03|373.13|376.09|373.19|376.02|373.12|20
1648550020000|2022-03-29 10:33:40|376.04|373.14|376.04|373.14|376.07|373.17|376.04|373.14|10
1648550030000|2022-03-29 10:33:50|376.06|373.16|376.09|373.19|376.1|373.2|376.05|373.15|13
1648550040000|2022-03-29 10:34:00|376.1|373.2|376.05|373.15|376.1|373.2|376.05|373.15|14
1648550050000|2022-03-29 10:34:10|376.06|373.16|376.2|373.3|376.23|373.33|376.06|373.16|32
1648550060000|2022-03-29 10:34:20|376.18|373.28|376.25|373.35|376.25|373.35|376.18|373.28|24
1648550070000|2022-03-29 10:34:30|376.24|373.34|376.13|373.23|376.26|373.36|376.1|373.2|30
1648550080000|2022-03-29 10:34:40|376.1|373.2|376.05|373.15|376.12|373.22|376.02|373.12|20
1648550090000|2022-03-29 10:34:50|376.06|373.16|376.02|373.12|376.08|373.18|376.02|373.12|9
1648550100000|2022-03-29 10:35:00|376.04|373.14|376.09|373.19|376.1|373.2|376.02|373.12|14
1648550110000|2022-03-29 10:35:10|376.1|373.2|376.01|373.11|376.11|373.21|376.01|373.11|23
1648550120000|2022-03-29 10:35:20|376.02|373.12|375.98|373.08|376.06|373.16|375.9|373|25
1648550130000|2022-03-29 10:35:30|375.99|373.09|376.01|373.11|376.02|373.12|375.97|373.07|20
1648550140000|2022-03-29 10:35:40|376|373.1|376.02|373.12|376.03|373.13|375.99|373.09|10
1648550150000|2022-03-29 10:35:50|376.03|373.13|376.05|373.15|376.05|373.15|376.02|373.12|5
1648550160000|2022-03-29 10:36:00|376.03|373.13|376.02|373.12|376.06|373.16|376.02|373.12|14
1648550170000|2022-03-29 10:36:10|376.03|373.13|376.06|373.16|376.07|373.17|376.03|373.13|15
1648550180000|2022-03-29 10:36:20|376.05|373.15|376.2|373.3|376.2|373.3|376.03|373.13|24
1648550190000|2022-03-29 10:36:30|376.18|373.28|376.2|373.3|376.22|373.32|376.16|373.26|23
1648550200000|2022-03-29 10:36:40|376.21|373.31|376.21|373.31|376.23|373.33|376.19|373.29|10
1648550210000|2022-03-29 10:36:50|376.18|373.28|376.19|373.29|376.19|373.29|376.16|373.26|6
1648550220000|2022-03-29 10:37:00|376.18|373.28|376.16|373.26|376.18|373.28|376.15|373.25|15
1648550230000|2022-03-29 10:37:10|376.18|373.28|376.17|373.27|376.2|373.3|376.16|373.26|14
1648550240000|2022-03-29 10:37:20|376.19|373.29|376.29|373.39|376.3|373.4|376.19|373.29|19
1648550250000|2022-03-29 10:37:30|376.25|373.35|376.29|373.39|376.3|373.4|376.25|373.35|20
1648550260000|2022-03-29 10:37:40|376.28|373.38|376.26|373.36|376.31|373.41|376.25|373.35|9
1648550270000|2022-03-29 10:37:50|376.27|373.37|376.25|373.35|376.3|373.4|376.21|373.31|21
1648550280000|2022-03-29 10:38:00|376.23|373.33|376.25|373.35|376.27|373.37|376.23|373.33|14
1648550290000|2022-03-29 10:38:10|376.27|373.37|376.26|373.36|376.27|373.37|376.25|373.35|12
1648550300000|2022-03-29 10:38:20|376.25|373.35|376.27|373.37|376.27|373.37|376.22|373.32|15
1648550310000|2022-03-29 10:38:30|376.26|373.36|376.35|373.45|376.35|373.45|376.22|373.32|20
1648550320000|2022-03-29 10:38:40|376.3|373.4|376.37|373.47|376.37|373.47|376.3|373.4|11
1648550330000|2022-03-29 10:38:50|376.38|373.48|376.38|373.48|376.38|373.48|376.37|373.47|3
1648550340000|2022-03-29 10:39:00|376.37|373.47|376.36|373.46|376.38|373.48|376.36|373.46|6
1648550350000|2022-03-29 10:39:10|376.37|373.47|376.35|373.45|376.37|373.47|376.35|373.45|13
1648550360000|2022-03-29 10:39:20|376.37|373.47|376.37|373.47|376.38|373.48|376.34|373.44|15
1648550370000|2022-03-29 10:39:30|376.35|373.45|376.33|373.43|376.37|373.47|376.33|373.43|12
1648550380000|2022-03-29 10:39:40|376.32|373.42|376.31|373.41|376.34|373.44|376.27|373.37|19
1648550390000|2022-03-29 10:39:50|376.3|373.4|376.31|373.41|376.31|373.41|376.29|373.39|6
1648550400000|2022-03-29 10:40:00|376.3|373.4|376.31|373.41|376.33|373.43|376.29|373.39|10
1648550410000|2022-03-29 10:40:10|376.32|373.42|376.28|373.38|376.34|373.44|376.28|373.38|17
1648550420000|2022-03-29 10:40:20|376.29|373.39|376.32|373.42|376.33|373.43|376.29|373.39|17
1648550430000|2022-03-29 10:40:30|376.31|373.41|376.33|373.43|376.36|373.46|376.3|373.4|17
1648550440000|2022-03-29 10:40:40|376.34|373.44|376.36|373.46|376.37|373.47|376.34|373.44|8
1648550450000|2022-03-29 10:40:50|376.37|373.47|376.35|373.45|376.37|373.47|376.3|373.4|7
1648550460000|2022-03-29 10:41:00|376.34|373.44|376.41|373.51|376.43|373.53|376.34|373.44|12
1648550470000|2022-03-29 10:41:10|376.4|373.5|376.4|373.5|376.45|373.55|376.39|373.49|18
1648550480000|2022-03-29 10:41:20|376.43|373.53|376.41|373.51|376.44|373.54|376.39|373.49|12
1648550490000|2022-03-29 10:41:30|376.39|373.49|376.41|373.51|376.44|373.54|376.37|373.47|17
1648550500000|2022-03-29 10:41:40|376.38|373.48|376.41|373.51|376.44|373.54|376.38|373.48|9
1648550510000|2022-03-29 10:41:50|376.4|373.5|376.44|373.54|376.44|373.54|376.4|373.5|8
1648550520000|2022-03-29 10:42:00|376.41|373.51|376.3|373.4|376.43|373.53|376.27|373.37|17
1648550530000|2022-03-29 10:42:10|376.28|373.38|376.29|373.39|376.3|373.4|376.26|373.36|18
1648550540000|2022-03-29 10:42:20|376.28|373.38|376.17|373.27|376.35|373.45|376.17|373.27|20
1648550550000|2022-03-29 10:42:30|376.18|373.28|376.25|373.35|376.3|373.4|376.18|373.28|19
1648550560000|2022-03-29 10:42:40|376.26|373.36|376.29|373.39|376.3|373.4|376.2|373.3|19
1648550570000|2022-03-29 10:42:50|376.3|373.4|376.28|373.38|376.3|373.4|376.28|373.38|6
1648550580000|2022-03-29 10:43:00|376.29|373.39|376.28|373.38|376.3|373.4|376.28|373.38|7
1648550590000|2022-03-29 10:43:10|376.29|373.39|376.24|373.34|376.29|373.39|376.23|373.33|13
1648550600000|2022-03-29 10:43:20|376.25|373.35|376.27|373.37|376.28|373.38|376.21|373.31|14
1648550610000|2022-03-29 10:43:30|376.24|373.34|376.3|373.4|376.3|373.4|376.24|373.34|15
1648550620000|2022-03-29 10:43:40|376.29|373.39|376.33|373.43|376.35|373.45|376.29|373.39|14
1648550630000|2022-03-29 10:43:50|376.34|373.44|376.33|373.43|376.35|373.45|376.33|373.43|3
1648550640000|2022-03-29 10:44:00|376.32|373.42|376.31|373.41|376.35|373.45|376.31|373.41|10
1648550650000|2022-03-29 10:44:10|376.32|373.42|376.27|373.37|376.34|373.44|376.26|373.36|18
1648550660000|2022-03-29 10:44:20|376.25|373.35|376.29|373.39|376.29|373.39|376.25|373.35|14
1648550670000|2022-03-29 10:44:30|376.3|373.4|376.29|373.39|376.3|373.4|376.28|373.38|16
1648550680000|2022-03-29 10:44:40|376.3|373.4|376.3|373.4|376.31|373.41|376.28|373.38|12
1648550690000|2022-03-29 10:44:50|376.31|373.41|376.31|373.41|376.31|373.41|376.3|373.4|3
1648550700000|2022-03-29 10:45:00|376.34|373.44|376.45|373.55|376.45|373.55|376.34|373.44|14
1648550710000|2022-03-29 10:45:10|376.47|373.57|376.47|373.57|376.52|373.62|376.47|373.57|11
1648550720000|2022-03-29 10:45:20|376.44|373.54|376.48|373.58|376.53|373.63|376.43|373.53|22
1648550730000|2022-03-29 10:45:30|376.49|373.59|376.58|373.68|376.61|373.71|376.49|373.59|23
1648550740000|2022-03-29 10:45:40|376.56|373.66|376.52|373.62|376.58|373.68|376.44|373.54|20
1648550750000|2022-03-29 10:45:50|376.46|373.56|376.45|373.55|376.49|373.59|376.44|373.54|11
1648550760000|2022-03-29 10:46:00|376.46|373.56|376.43|373.53|376.49|373.59|376.42|373.52|14
1648550770000|2022-03-29 10:46:10|376.44|373.54|376.51|373.61|376.51|373.61|376.44|373.54|11
1648550780000|2022-03-29 10:46:20|376.52|373.62|376.68|373.78|376.68|373.78|376.52|373.62|10
1648550790000|2022-03-29 10:46:30|376.65|373.75|376.6|373.7|376.67|373.77|376.56|373.66|24
1648550800000|2022-03-29 10:46:40|376.57|373.67|376.54|373.64|376.59|373.69|376.53|373.63|22
1648550810000|2022-03-29 10:46:50|376.59|373.69|376.52|373.62|376.59|373.69|376.46|373.56|18
1648550820000|2022-03-29 10:47:00|376.53|373.63|376.53|373.63|376.55|373.65|376.51|373.61|10
1648550830000|2022-03-29 10:47:10|376.54|373.64|376.54|373.64|376.54|373.64|376.53|373.63|5
1648550840000|2022-03-29 10:47:20|376.53|373.63|376.49|373.59|376.55|373.65|376.48|373.58|15
1648550850000|2022-03-29 10:47:30|376.5|373.6|376.47|373.57|376.54|373.64|376.45|373.55|21
1648550860000|2022-03-29 10:47:40|376.48|373.58|376.52|373.62|376.52|373.62|376.44|373.54|13
1648550870000|2022-03-29 10:47:50|376.51|373.61|376.46|373.56|376.53|373.63|376.46|373.56|22
1648550880000|2022-03-29 10:48:00|376.45|373.55|376.43|373.53|376.47|373.57|376.43|373.53|9
1648550890000|2022-03-29 10:48:10|376.44|373.54|376.45|373.55|376.46|373.56|376.41|373.51|8
1648550900000|2022-03-29 10:48:20|376.42|373.52|376.56|373.66|376.65|373.75|376.42|373.52|10
1648550910000|2022-03-29 10:48:30|376.55|373.65|376.55|373.65|376.56|373.66|376.51|373.61|16
1648550920000|2022-03-29 10:48:40|376.56|373.66|376.46|373.56|376.56|373.66|376.41|373.51|17
1648550930000|2022-03-29 10:48:50|376.47|373.57|376.45|373.55|376.51|373.61|376.42|373.52|21
1648550940000|2022-03-29 10:49:00|376.46|373.56|376.48|373.58|376.51|373.61|376.4|373.5|11
1648550950000|2022-03-29 10:49:10|376.49|373.59|376.53|373.63|376.54|373.64|376.49|373.59|13
1648550960000|2022-03-29 10:49:20|376.54|373.64|376.52|373.62|376.54|373.64|376.52|373.62|5
1648550970000|2022-03-29 10:49:30|376.51|373.61|376.51|373.61|376.53|373.63|376.48|373.58|18
1648550980000|2022-03-29 10:49:40|376.52|373.62|376.52|373.62|376.54|373.64|376.5|373.6|9
1648550990000|2022-03-29 10:49:50|376.53|373.63|376.52|373.62|376.54|373.64|376.44|373.54|18
1648551000000|2022-03-29 10:50:00|376.53|373.63|376.54|373.64|376.55|373.65|376.49|373.59|9
1648551010000|2022-03-29 10:50:10|376.49|373.59|376.48|373.58|376.5|373.6|376.47|373.57|11
1648551020000|2022-03-29 10:50:20|376.49|373.59|376.43|373.53|376.5|373.6|376.43|373.53|12
1648551030000|2022-03-29 10:50:30|376.44|373.54|376.43|373.53|376.5|373.6|376.43|373.53|13
1648551040000|2022-03-29 10:50:40|376.44|373.54|376.53|373.63|376.53|373.63|376.43|373.53|15
1648551050000|2022-03-29 10:50:50|376.51|373.61|376.54|373.64|376.55|373.65|376.51|373.61|21
1648551060000|2022-03-29 10:51:00|376.55|373.65|376.51|373.61|376.56|373.66|376.5|373.6|15
1648551070000|2022-03-29 10:51:10|376.52|373.62|376.53|373.63|376.54|373.64|376.51|373.61|7
1648551080000|2022-03-29 10:51:20|376.55|373.65|376.53|373.63|376.55|373.65|376.52|373.62|6
1648551090000|2022-03-29 10:51:30|376.54|373.64|376.49|373.59|376.54|373.64|376.43|373.53|21
1648551100000|2022-03-29 10:51:40|376.5|373.6|376.49|373.59|376.6|373.7|376.47|373.57|21
1648551110000|2022-03-29 10:51:50|376.5|373.6|376.58|373.68|376.58|373.68|376.44|373.54|24
1648551120000|2022-03-29 10:52:00|376.53|373.63|376.5|373.6|376.59|373.69|376.48|373.58|17
1648551130000|2022-03-29 10:52:10|376.51|373.61|376.57|373.67|376.57|373.67|376.51|373.61|10
1648551140000|2022-03-29 10:52:20|376.54|373.64|376.59|373.69|376.63|373.73|376.54|373.64|10
1648551150000|2022-03-29 10:52:30|376.6|373.7|376.64|373.74|376.64|373.74|376.57|373.67|17
1648551160000|2022-03-29 10:52:40|376.65|373.75|376.53|373.63|376.68|373.78|376.5|373.6|29
1648551170000|2022-03-29 10:52:50|376.52|373.62|376.55|373.65|376.56|373.66|376.51|373.61|12
1648551180000|2022-03-29 10:53:00|376.52|373.62|376.52|373.62|376.57|373.67|376.5|373.6|12
1648551190000|2022-03-29 10:53:10|376.51|373.61|376.48|373.58|376.52|373.62|376.44|373.54|12
1648551200000|2022-03-29 10:53:20|376.46|373.56|376.48|373.58|376.5|373.6|376.42|373.52|8
1648551210000|2022-03-29 10:53:30|376.44|373.54|376.47|373.57|376.49|373.59|376.44|373.54|6
1648551220000|2022-03-29 10:53:40|376.51|373.61|376.57|373.67|376.57|373.67|376.49|373.59|13
1648551230000|2022-03-29 10:53:50|376.54|373.64|376.6|373.7|376.61|373.71|376.54|373.64|17
1648551240000|2022-03-29 10:54:00|376.61|373.71|376.55|373.65|376.64|373.74|376.51|373.61|22
1648551250000|2022-03-29 10:54:10|376.52|373.62|376.46|373.56|376.53|373.63|376.41|373.51|31
1648551270000|2022-03-29 10:54:30|376.47|373.57|376.43|373.53|376.47|373.57|376.42|373.52|10
1648551280000|2022-03-29 10:54:40|376.44|373.54|376.45|373.55|376.46|373.56|376.43|373.53|16
1648551290000|2022-03-29 10:54:50|376.42|373.52|376.45|373.55|376.45|373.55|376.36|373.46|18
1648551300000|2022-03-29 10:55:00|376.39|373.49|376.43|373.53|376.45|373.55|376.38|373.48|18
1648551310000|2022-03-29 10:55:10|376.46|373.56|376.44|373.54|376.47|373.57|376.44|373.54|8
1648551320000|2022-03-29 10:55:20|376.46|373.56|376.43|373.53|376.46|373.56|376.43|373.53|14
1648551330000|2022-03-29 10:55:30|376.49|373.59|376.42|373.52|376.49|373.59|376.42|373.52|5
1648551340000|2022-03-29 10:55:40|376.44|373.54|376.43|373.53|376.44|373.54|376.43|373.53|8
1648551350000|2022-03-29 10:55:50|376.44|373.54|376.43|373.53|376.44|373.54|376.39|373.49|16
1648551360000|2022-03-29 10:56:00|376.46|373.56|376.45|373.55|376.46|373.56|376.4|373.5|19
1648551370000|2022-03-29 10:56:10|376.44|373.54|376.38|373.48|376.44|373.54|376.37|373.47|9
1648551380000|2022-03-29 10:56:20|376.39|373.49|376.45|373.55|376.45|373.55|376.37|373.47|3
1648551390000|2022-03-29 10:56:30|376.44|373.54|376.39|373.49|376.44|373.54|376.35|373.45|4
1648551400000|2022-03-29 10:56:40|376.4|373.5|376.4|373.5|376.4|373.5|376.38|373.48|13
1648551410000|2022-03-29 10:56:50|376.41|373.51|376.37|373.47|376.42|373.52|376.37|373.47|14
1648551420000|2022-03-29 10:57:00|376.38|373.48|376.4|373.5|376.42|373.52|376.34|373.44|23
1648551430000|2022-03-29 10:57:10|376.41|373.51|376.34|373.44|376.42|373.52|376.34|373.44|8
1648551440000|2022-03-29 10:57:20|376.39|373.49|376.39|373.49|376.39|373.49|376.38|373.48|3
1648551450000|2022-03-29 10:57:30|376.34|373.44|376.39|373.49|376.46|373.56|376.34|373.44|5
1648551460000|2022-03-29 10:57:40|376.38|373.48|376.38|373.48|376.4|373.5|376.33|373.43|16
1648551470000|2022-03-29 10:57:50|376.32|373.42|376.6|373.7|376.6|373.7|376.32|373.42|23
1648551480000|2022-03-29 10:58:00|376.64|373.74|376.61|373.71|376.64|373.74|376.57|373.67|22
1648551490000|2022-03-29 10:58:10|376.6|373.7|376.52|373.62|376.6|373.7|376.52|373.62|8
1648551500000|2022-03-29 10:58:20|376.55|373.65|376.55|373.65|376.57|373.67|376.5|373.6|12
1648551510000|2022-03-29 10:58:30|376.56|373.66|376.48|373.58|376.56|373.66|376.45|373.55|8
1648551520000|2022-03-29 10:58:40|376.5|373.6|376.47|373.57|376.52|373.62|376.47|373.57|14
1648551530000|2022-03-29 10:58:50|376.5|373.6|376.52|373.62|376.54|373.64|376.47|373.57|18
1648551540000|2022-03-29 10:59:00|376.53|373.63|376.57|373.67|376.58|373.68|376.52|373.62|13
1648551550000|2022-03-29 10:59:10|376.53|373.63|376.49|373.59|376.59|373.69|376.48|373.58|22
1648551560000|2022-03-29 10:59:20|376.48|373.58|376.48|373.58|376.49|373.59|376.48|373.58|9
1648551570000|2022-03-29 10:59:30|376.46|373.56|376.47|373.57|376.47|373.57|376.46|373.56|2
1648551580000|2022-03-29 10:59:40|376.48|373.58|376.43|373.53|376.48|373.58|376.43|373.53|4
1648551590000|2022-03-29 10:59:50|376.47|373.57|376.47|373.57|376.51|373.61|376.46|373.56|18
1648551600000|2022-03-29 11:00:00|376.48|373.58|376.49|373.59|376.5|373.6|376.47|373.57|12
1648551610000|2022-03-29 11:00:10|376.56|373.66|376.63|373.73|376.72|373.82|376.56|373.66|23
1648551620000|2022-03-29 11:00:20|376.59|373.69|376.58|373.68|376.62|373.72|376.57|373.67|7
1648551630000|2022-03-29 11:00:30|376.57|373.67|376.63|373.73|376.63|373.73|376.56|373.66|6
1648551640000|2022-03-29 11:00:40|376.57|373.67|376.48|373.58|376.58|373.68|376.46|373.56|22
1648551650000|2022-03-29 11:00:50|376.47|373.57|376.47|373.57|376.47|373.57|376.45|373.55|9
1648551660000|2022-03-29 11:01:00|376.45|373.55|376.42|373.52|376.45|373.55|376.4|373.5|12
1648551670000|2022-03-29 11:01:10|376.41|373.51|376.28|373.38|376.41|373.51|376.28|373.38|13
1648551680000|2022-03-29 11:01:20|376.29|373.39|376.3|373.4|376.31|373.41|376.28|373.38|10
1648551690000|2022-03-29 11:01:30|376.29|373.39|376.29|373.39|376.34|373.44|376.28|373.38|18
1648551700000|2022-03-29 11:01:40|376.3|373.4|376.2|373.3|376.31|373.41|376.15|373.25|15
1648551710000|2022-03-29 11:01:50|376.24|373.34|376.22|373.32|376.25|373.35|376.15|373.25|16
1648551720000|2022-03-29 11:02:00|376.23|373.33|376.27|373.37|376.28|373.38|376.22|373.32|13
1648551730000|2022-03-29 11:02:10|376.26|373.36|376.32|373.42|376.32|373.42|376.26|373.36|7
1648551740000|2022-03-29 11:02:20|376.33|373.43|376.33|373.43|376.33|373.43|376.33|373.43|1
1648551750000|2022-03-29 11:02:30|376.32|373.42|376.33|373.43|376.36|373.46|376.32|373.42|15
1648551760000|2022-03-29 11:02:40|376.34|373.44|376.43|373.53|376.46|373.56|376.34|373.44|17
1648551770000|2022-03-29 11:02:50|376.45|373.55|376.45|373.55|376.46|373.56|376.43|373.53|10
1648551780000|2022-03-29 11:03:00|376.46|373.56|376.48|373.58|376.48|373.58|376.44|373.54|14
1648551790000|2022-03-29 11:03:10|376.44|373.54|376.64|373.74|376.7|373.8|376.44|373.54|15
1648551800000|2022-03-29 11:03:20|376.68|373.78|376.6|373.7|376.71|373.81|376.58|373.68|24
1648551810000|2022-03-29 11:03:30|376.61|373.71|376.73|373.83|376.73|373.83|376.59|373.69|25
1648551820000|2022-03-29 11:03:40|376.71|373.81|376.74|373.84|376.79|373.89|376.7|373.8|21
1648551830000|2022-03-29 11:03:50|376.73|373.83|376.72|373.82|376.73|373.83|376.7|373.8|14
1648551840000|2022-03-29 11:04:00|376.71|373.81|376.64|373.74|376.71|373.81|376.6|373.7|16
1648551850000|2022-03-29 11:04:10|376.65|373.75|376.72|373.82|376.72|373.82|376.64|373.74|13
1648551860000|2022-03-29 11:04:20|376.71|373.81|376.82|373.92|376.83|373.93|376.7|373.8|15
1648551870000|2022-03-29 11:04:30|376.83|373.93|376.82|373.92|376.85|373.95|376.8|373.9|17
1648551880000|2022-03-29 11:04:40|376.83|373.93|376.8|373.9|376.83|373.93|376.76|373.86|18
1648551890000|2022-03-29 11:04:50|376.82|373.92|376.81|373.91|376.82|373.92|376.77|373.87|15
1648551900000|2022-03-29 11:05:00|376.8|373.9|376.76|373.86|376.84|373.94|376.75|373.85|19
1648551910000|2022-03-29 11:05:10|376.74|373.84|376.75|373.85|376.76|373.86|376.74|373.84|4
1648551920000|2022-03-29 11:05:20|376.74|373.84|376.78|373.88|376.79|373.89|376.71|373.81|10
1648551930000|2022-03-29 11:05:30|376.79|373.89|376.75|373.85|376.79|373.89|376.75|373.85|6
1648551940000|2022-03-29 11:05:40|376.74|373.84|376.79|373.89|376.79|373.89|376.67|373.77|16
1648551950000|2022-03-29 11:05:50|376.78|373.88|376.76|373.86|376.79|373.89|376.76|373.86|10
1648551960000|2022-03-29 11:06:00|376.75|373.85|376.77|373.87|376.77|373.87|376.75|373.85|5
1648551970000|2022-03-29 11:06:10|376.79|373.89|376.79|373.89|376.79|373.89|376.77|373.87|7
1648551980000|2022-03-29 11:06:20|376.77|373.87|376.77|373.87|376.8|373.9|376.76|373.86|13
1648551990000|2022-03-29 11:06:30|376.79|373.89|376.77|373.87|376.83|373.93|376.76|373.86|13
1648552000000|2022-03-29 11:06:40|376.75|373.85|376.58|373.68|376.75|373.85|376.54|373.64|25
1648552010000|2022-03-29 11:06:50|376.59|373.69|376.54|373.64|376.6|373.7|376.52|373.62|22
1648552020000|2022-03-29 11:07:00|376.55|373.65|376.6|373.7|376.6|373.7|376.53|373.63|20
1648552030000|2022-03-29 11:07:10|376.58|373.68|376.54|373.64|376.61|373.71|376.52|373.62|14
1648552040000|2022-03-29 11:07:20|376.51|373.61|376.42|373.52|376.51|373.61|376.37|373.47|21
1648552050000|2022-03-29 11:07:30|376.44|373.54|376.45|373.55|376.48|373.58|376.44|373.54|8
1648552060000|2022-03-29 11:07:40|376.47|373.57|376.45|373.55|376.47|373.57|376.44|373.54|12
1648552070000|2022-03-29 11:07:50|376.46|373.56|376.45|373.55|376.46|373.56|376.44|373.54|6
1648552080000|2022-03-29 11:08:00|376.44|373.54|376.43|373.53|376.45|373.55|376.42|373.52|8
1648552090000|2022-03-29 11:08:10|376.44|373.54|376.44|373.54|376.44|373.54|376.44|373.54|1
1648552100000|2022-03-29 11:08:20|376.43|373.53|376.45|373.55|376.47|373.57|376.43|373.53|7
1648552110000|2022-03-29 11:08:30|376.43|373.53|376.49|373.59|376.49|373.59|376.41|373.51|12
1648552120000|2022-03-29 11:08:40|376.5|373.6|376.51|373.61|376.52|373.62|376.5|373.6|7
1648552130000|2022-03-29 11:08:50|376.5|373.6|376.51|373.61|376.51|373.61|376.5|373.6|16
1648552140000|2022-03-29 11:09:00|376.5|373.6|376.44|373.54|376.51|373.61|376.44|373.54|8
1648552150000|2022-03-29 11:09:10|376.45|373.55|376.43|373.53|376.45|373.55|376.43|373.53|5
1648552160000|2022-03-29 11:09:20|376.45|373.55|376.43|373.53|376.45|373.55|376.42|373.52|13
1648552170000|2022-03-29 11:09:30|376.44|373.54|376.43|373.53|376.45|373.55|376.42|373.52|5
1648552190000|2022-03-29 11:09:50|376.41|373.51|376.42|373.52|376.42|373.52|376.41|373.51|2
1648552200000|2022-03-29 11:10:00|376.4|373.5|376.42|373.52|376.46|373.56|376.4|373.5|20
1648552210000|2022-03-29 11:10:10|376.44|373.54|376.41|373.51|376.45|373.55|376.39|373.49|17
1648552220000|2022-03-29 11:10:20|376.45|373.55|376.42|373.52|376.47|373.57|376.4|373.5|21
1648552230000|2022-03-29 11:10:30|376.43|373.53|376.43|373.53|376.46|373.56|376.39|373.49|24
1648552240000|2022-03-29 11:10:40|376.45|373.55|376.48|373.58|376.51|373.61|376.45|373.55|9
1648552250000|2022-03-29 11:10:50|376.47|373.57|376.47|373.57|376.48|373.58|376.47|373.57|3
1648552260000|2022-03-29 11:11:00|376.48|373.58|376.51|373.61|376.52|373.62|376.48|373.58|13
1648552270000|2022-03-29 11:11:10|376.48|373.58|376.48|373.58|376.51|373.61|376.46|373.56|17
1648552280000|2022-03-29 11:11:20|376.46|373.56|376.47|373.57|376.48|373.58|376.39|373.49|22
1648552290000|2022-03-29 11:11:30|376.48|373.58|376.97|374.07|377.01|374.11|376.48|373.58|31
1648552300000|2022-03-29 11:11:40|377.02|374.12|376.88|373.98|377.02|374.12|376.86|373.96|29
1648552310000|2022-03-29 11:11:50|376.89|373.99|376.85|373.95|376.91|374.01|376.85|373.95|20
1648552320000|2022-03-29 11:12:00|376.84|373.94|376.9|374|376.95|374.05|376.84|373.94|24
1648552330000|2022-03-29 11:12:10|376.92|374.02|376.82|373.92|376.95|374.05|376.74|373.84|26
1648552340000|2022-03-29 11:12:20|376.81|373.91|376.78|373.88|376.84|373.94|376.74|373.84|27
1648552350000|2022-03-29 11:12:30|376.77|373.87|376.79|373.89|376.84|373.94|376.77|373.87|19
1648552360000|2022-03-29 11:12:40|376.8|373.9|376.77|373.87|376.83|373.93|376.73|373.83|9
1648552370000|2022-03-29 11:12:50|376.76|373.86|376.82|373.92|376.91|374.01|376.76|373.86|22
1648552380000|2022-03-29 11:13:00|376.83|373.93|376.87|373.97|376.87|373.97|376.81|373.91|22
1648552390000|2022-03-29 11:13:10|376.86|373.96|376.8|373.9|376.91|374.01|376.8|373.9|26
1648552400000|2022-03-29 11:13:20|376.77|373.87|376.66|373.76|376.77|373.87|376.65|373.75|27
1648552410000|2022-03-29 11:13:30|376.67|373.77|376.66|373.76|376.69|373.79|376.64|373.74|26
1648552420000|2022-03-29 11:13:40|376.72|373.82|376.93|374.03|376.97|374.07|376.71|373.81|22
1648552430000|2022-03-29 11:13:50|376.92|374.02|376.94|374.04|377.02|374.12|376.92|374.02|15
1648552440000|2022-03-29 11:14:00|376.93|374.03|376.77|373.87|376.95|374.05|376.75|373.85|26
1648552450000|2022-03-29 11:14:10|376.72|373.82|376.85|373.95|376.87|373.97|376.72|373.82|21
1648552460000|2022-03-29 11:14:20|376.86|373.96|376.94|374.04|376.96|374.06|376.81|373.91|29
1648552470000|2022-03-29 11:14:30|376.9|374|376.94|374.04|376.97|374.07|376.9|374|22
1648552480000|2022-03-29 11:14:40|376.97|374.07|377.02|374.12|377.03|374.13|376.95|374.05|11
1648552490000|2022-03-29 11:14:50|377.01|374.11|377.07|374.17|377.1|374.2|376.91|374.01|21
1648552500000|2022-03-29 11:15:00|377.09|374.19|377.16|374.26|377.24|374.34|377.07|374.17|26
1648552510000|2022-03-29 11:15:10|377.17|374.27|377.05|374.15|377.24|374.34|377.04|374.14|29
1648552520000|2022-03-29 11:15:20|377.04|374.14|377|374.1|377.11|374.21|376.99|374.09|29
1648552530000|2022-03-29 11:15:30|377.03|374.13|376.94|374.04|377.04|374.14|376.86|373.96|28
1648552540000|2022-03-29 11:15:40|376.95|374.05|377.2|374.3|377.2|374.3|376.93|374.03|19
1648552550000|2022-03-29 11:15:50|377.18|374.28|377.2|374.3|377.2|374.3|377.18|374.28|7
1648552560000|2022-03-29 11:16:00|377.21|374.31|377.22|374.32|377.3|374.4|377.21|374.31|25
1648552570000|2022-03-29 11:16:10|377.21|374.31|377.32|374.42|377.35|374.45|377.17|374.27|23
1648552580000|2022-03-29 11:16:20|377.33|374.43|377.39|374.49|377.45|374.55|377.3|374.4|21
1648552590000|2022-03-29 11:16:30|377.38|374.48|377.55|374.65|377.55|374.65|377.37|374.47|16
1648552600000|2022-03-29 11:16:40|377.5|374.6|377.51|374.61|377.59|374.69|377.5|374.6|18
1648552610000|2022-03-29 11:16:50|377.56|374.66|377.57|374.67|377.59|374.69|377.55|374.65|7
1648552620000|2022-03-29 11:17:00|377.56|374.66|377.37|374.47|377.6|374.7|377.37|374.47|23
1648552630000|2022-03-29 11:17:10|377.38|374.48|377.45|374.55|377.46|374.56|377.38|374.48|22
1648552640000|2022-03-29 11:17:20|377.46|374.56|377.53|374.63|377.55|374.65|377.44|374.54|23
1648552650000|2022-03-29 11:17:30|377.51|374.61|377.58|374.68|377.58|374.68|377.49|374.59|13
1648552660000|2022-03-29 11:17:40|377.57|374.67|377.54|374.64|377.57|374.67|377.5|374.6|14
1648552670000|2022-03-29 11:17:50|377.53|374.63|377.56|374.66|377.56|374.66|377.53|374.63|3
1648552680000|2022-03-29 11:18:00|377.62|374.72|377.69|374.79|377.69|374.79|377.57|374.67|18
1648552690000|2022-03-29 11:18:10|377.65|374.75|377.64|374.74|377.73|374.83|377.58|374.68|22
1648552700000|2022-03-29 11:18:20|377.69|374.79|377.79|374.89|377.8|374.9|377.63|374.73|19
1648552710000|2022-03-29 11:18:30|377.76|374.86|377.98|375.08|377.98|375.08|377.68|374.78|20
1648552720000|2022-03-29 11:18:40|377.97|375.07|378.01|375.11|378.05|375.15|377.86|374.96|13
1648552730000|2022-03-29 11:18:50|378|375.1|378.08|375.18|378.08|375.18|378|375.1|6
1648552740000|2022-03-29 11:19:00|378.09|375.19|378.09|375.19|378.11|375.21|378.04|375.14|10
1648552750000|2022-03-29 11:19:10|378.1|375.2|377.97|375.07|378.1|375.2|377.95|375.05|24
1648552760000|2022-03-29 11:19:20|377.99|375.09|378.07|375.17|378.09|375.19|377.9|375|34
1648552770000|2022-03-29 11:19:30|378.08|375.18|378.02|375.12|378.11|375.21|377.99|375.09|20
1648552780000|2022-03-29 11:19:40|378.04|375.14|378.12|375.22|378.17|375.27|377.97|375.07|14
1648552800000|2022-03-29 11:20:00|378.14|375.24|378.1|375.2|378.16|375.26|378.1|375.2|12
1648552810000|2022-03-29 11:20:10|378.11|375.21|378.06|375.16|378.17|375.27|378.04|375.14|13
1648552820000|2022-03-29 11:20:20|378.03|375.13|377.97|375.07|378.04|375.14|377.94|375.04|18
1648552830000|2022-03-29 11:20:30|377.98|375.08|378.01|375.11|378.01|375.11|377.9|375|19
1648552840000|2022-03-29 11:20:40|378.02|375.12|378.01|375.11|378.08|375.18|378.01|375.11|15
1648552850000|2022-03-29 11:20:50|378.02|375.12|378.02|375.12|378.03|375.13|378|375.1|10
1648552860000|2022-03-29 11:21:00|378|375.1|377.98|375.08|378|375.1|377.95|375.05|20
1648552870000|2022-03-29 11:21:10|377.97|375.07|378.1|375.2|378.1|375.2|377.95|375.05|14
1648552880000|2022-03-29 11:21:20|378.13|375.23|378.08|375.18|378.16|375.26|378.01|375.11|23
1648552890000|2022-03-29 11:21:30|378.1|375.2|378.11|375.21|378.15|375.25|378.06|375.16|26
1648552900000|2022-03-29 11:21:40|378.08|375.18|377.97|375.07|378.15|375.25|377.93|375.03|24
1648552910000|2022-03-29 11:21:50|377.96|375.06|378.07|375.17|378.07|375.17|377.91|375.01|15
1648552920000|2022-03-29 11:22:00|378.08|375.18|378.48|375.58|378.48|375.58|378.04|375.14|18
1648552930000|2022-03-29 11:22:10|378.49|375.59|378.56|375.66|378.58|375.68|378.44|375.54|14
1648552940000|2022-03-29 11:22:20|378.57|375.67|378.57|375.67|378.59|375.69|378.54|375.64|17
1648552950000|2022-03-29 11:22:30|378.56|375.66|378.56|375.66|378.6|375.7|378.52|375.62|17
1648552960000|2022-03-29 11:22:40|378.57|375.67|378.57|375.67|378.61|375.71|378.55|375.65|22
1648552970000|2022-03-29 11:22:50|378.56|375.66|378.59|375.69|378.62|375.72|378.56|375.66|28
1648552980000|2022-03-29 11:23:00|378.49|375.59|378.44|375.54|378.49|375.59|378.39|375.49|24
1648552990000|2022-03-29 11:23:10|378.45|375.55|378.47|375.57|378.48|375.58|378.45|375.55|16
1648553000000|2022-03-29 11:23:20|378.46|375.56|378.54|375.64|378.56|375.66|378.45|375.55|14
1648553010000|2022-03-29 11:23:30|378.55|375.65|378.63|375.73|378.63|375.73|378.52|375.62|25
1648553020000|2022-03-29 11:23:40|378.64|375.74|378.73|375.83|378.74|375.84|378.64|375.74|19
1648553030000|2022-03-29 11:23:50|378.72|375.82|378.65|375.75|378.74|375.84|378.64|375.74|29
1648553040000|2022-03-29 11:24:00|378.64|375.74|378.53|375.63|378.65|375.75|378.53|375.63|17
1648553050000|2022-03-29 11:24:10|378.54|375.64|378.49|375.59|378.57|375.67|378.38|375.48|20
1648553060000|2022-03-29 11:24:20|378.5|375.6|378.66|375.76|378.66|375.76|378.47|375.57|28
1648553070000|2022-03-29 11:24:30|378.65|375.75|378.64|375.74|378.73|375.83|378.63|375.73|28
1648553080000|2022-03-29 11:24:40|378.65|375.75|378.61|375.71|378.71|375.81|378.55|375.65|20
1648553090000|2022-03-29 11:24:50|378.59|375.69|378.68|375.78|378.74|375.84|378.59|375.69|26
1648553100000|2022-03-29 11:25:00|378.67|375.77|378.73|375.83|378.77|375.87|378.65|375.75|22
1648553110000|2022-03-29 11:25:10|378.76|375.86|378.78|375.88|378.78|375.88|378.65|375.75|20
1648553120000|2022-03-29 11:25:20|378.79|375.89|378.84|375.94|378.88|375.98|378.79|375.89|20
1648553130000|2022-03-29 11:25:30|378.82|375.92|378.79|375.89|378.86|375.96|378.75|375.85|27
1648553140000|2022-03-29 11:25:40|378.81|375.91|378.78|375.88|378.83|375.93|378.74|375.84|22
1648553150000|2022-03-29 11:25:50|378.76|375.86|378.81|375.91|378.91|376.01|378.75|375.85|28
1648553160000|2022-03-29 11:26:00|378.83|375.93|378.78|375.88|378.85|375.95|378.73|375.83|23
1648553170000|2022-03-29 11:26:10|378.79|375.89|378.85|375.95|378.88|375.98|378.78|375.88|14
1648553180000|2022-03-29 11:26:20|378.87|375.97|378.87|375.97|378.87|375.97|378.86|375.96|3
1648553190000|2022-03-29 11:26:30|378.88|375.98|378.92|376.02|378.92|376.02|378.88|375.98|3
1648553200000|2022-03-29 11:26:40|378.91|376.01|378.91|376.01|378.92|376.02|378.91|376.01|5
1648553210000|2022-03-29 11:26:50|378.92|376.02|379.08|376.18|379.11|376.21|378.8|375.9|27
1648553220000|2022-03-29 11:27:00|379.09|376.19|379.07|376.17|379.11|376.21|378.99|376.09|16
1648553230000|2022-03-29 11:27:10|379.02|376.12|379.17|376.27|379.21|376.31|379.02|376.12|23
1648553240000|2022-03-29 11:27:20|379.19|376.29|379.02|376.12|379.19|376.29|378.98|376.08|17
1648553250000|2022-03-29 11:27:30|379.03|376.13|379.02|376.12|379.03|376.13|379.01|376.11|4
1648553260000|2022-03-29 11:27:40|379|376.1|379.04|376.14|379.04|376.14|379|376.1|13
1648553270000|2022-03-29 11:27:50|379.06|376.16|378.99|376.09|379.08|376.18|378.98|376.08|22
1648553280000|2022-03-29 11:28:00|379|376.1|379.01|376.11|379.03|376.13|378.97|376.07|18
1648553290000|2022-03-29 11:28:10|379.02|376.12|378.96|376.06|379.04|376.14|378.96|376.06|24
1648553300000|2022-03-29 11:28:20|378.97|376.07|379.01|376.11|379.05|376.15|378.97|376.07|13
1648553310000|2022-03-29 11:28:30|379.02|376.12|379.03|376.13|379.03|376.13|379.01|376.11|11
1648553320000|2022-03-29 11:28:40|379.01|376.11|379.1|376.2|379.1|376.2|379.01|376.11|7
1648553330000|2022-03-29 11:28:50|379.07|376.17|379.33|376.43|379.44|376.54|379.07|376.17|19
1648553340000|2022-03-29 11:29:00|379.35|376.45|379.34|376.44|379.35|376.45|379.25|376.35|24
1648553350000|2022-03-29 11:29:10|379.28|376.38|379.17|376.27|379.31|376.41|379.17|376.27|23
1648553360000|2022-03-29 11:29:20|379.16|376.26|378.97|376.07|379.16|376.26|378.97|376.07|27
1648553370000|2022-03-29 11:29:30|378.93|376.03|378.85|375.95|378.96|376.06|378.84|375.94|14
1648553380000|2022-03-29 11:29:40|378.84|375.94|378.8|375.9|378.85|375.95|378.76|375.86|18
1648553390000|2022-03-29 11:29:50|378.78|375.88|378.93|376.03|378.97|376.07|378.78|375.88|15
1648553400000|2022-03-29 11:30:00|378.89|375.99|379.11|376.21|379.13|376.23|378.88|375.98|19
1648553410000|2022-03-29 11:30:10|379.1|376.2|379.27|376.37|379.3|376.4|379.08|376.18|30
1648553420000|2022-03-29 11:30:20|379.24|376.34|379.24|376.34|379.4|376.5|379.18|376.28|29
1648553430000|2022-03-29 11:30:30|379.17|376.27|379.13|376.23|379.17|376.27|379.11|376.21|12
1648553440000|2022-03-29 11:30:40|379.12|376.22|379.09|376.19|379.17|376.27|378.94|376.04|26
1648553450000|2022-03-29 11:30:50|379.07|376.17|379.11|376.21|379.13|376.23|379.01|376.11|27
1648553460000|2022-03-29 11:31:00|379.08|376.18|379.19|376.29|379.19|376.29|379.07|376.17|18
1648553470000|2022-03-29 11:31:10|379.15|376.25|379.15|376.25|379.18|376.28|379.14|376.24|21
1648553480000|2022-03-29 11:31:20|379.17|376.27|379.08|376.18|379.17|376.27|379.06|376.16|23
1648553490000|2022-03-29 11:31:30|379.07|376.17|379.15|376.25|379.2|376.3|379.07|376.17|9
1648553500000|2022-03-29 11:31:40|379.14|376.24|379.13|376.23|379.15|376.25|379.13|376.23|10
1648553510000|2022-03-29 11:31:50|379.12|376.22|378.96|376.06|379.13|376.23|378.95|376.05|19
1648553520000|2022-03-29 11:32:00|378.97|376.07|378.69|375.79|379|376.1|378.68|375.78|22
1648553530000|2022-03-29 11:32:10|378.71|375.81|378.46|375.56|378.71|375.81|378.46|375.56|27
1648553540000|2022-03-29 11:32:20|378.47|375.57|378.31|375.41|378.48|375.58|378.28|375.38|25
1648553550000|2022-03-29 11:32:30|378.29|375.39|378.31|375.41|378.34|375.44|378.29|375.39|7
1648553560000|2022-03-29 11:32:40|378.29|375.39|378.28|375.38|378.41|375.51|378.22|375.32|19
1648553570000|2022-03-29 11:32:50|378.31|375.41|378.47|375.57|378.47|375.57|378.27|375.37|14
1648553580000|2022-03-29 11:33:00|378.42|375.52|378.44|375.54|378.48|375.58|378.36|375.46|22
1648553590000|2022-03-29 11:33:10|378.39|375.49|378.16|375.26|378.41|375.51|378.16|375.26|25
1648553600000|2022-03-29 11:33:20|378.2|375.3|377.76|374.86|378.2|375.3|377.76|374.86|27
1648553610000|2022-03-29 11:33:30|377.8|374.9|377.74|374.84|377.8|374.9|377.45|374.55|30
1648553620000|2022-03-29 11:33:40|377.71|374.81|377.44|374.54|377.71|374.81|377.44|374.54|22
1648553630000|2022-03-29 11:33:50|377.45|374.55|377.13|374.23|377.45|374.55|377.11|374.21|27
1648553640000|2022-03-29 11:34:00|377.08|374.18|377.34|374.44|377.36|374.46|377.07|374.17|27
1648553650000|2022-03-29 11:34:10|377.35|374.45|377.5|374.6|377.52|374.62|377.35|374.45|24
1648553660000|2022-03-29 11:34:20|377.52|374.62|377.55|374.65|377.58|374.68|377.48|374.58|23
1648553670000|2022-03-29 11:34:30|377.57|374.67|377.58|374.68|377.62|374.72|377.56|374.66|12
1648553680000|2022-03-29 11:34:40|377.57|374.67|377.69|374.79|377.7|374.8|377.57|374.67|5
1648553690000|2022-03-29 11:34:50|377.65|374.75|377.68|374.78|377.71|374.81|377.63|374.73|17
1648553700000|2022-03-29 11:35:00|377.69|374.79|377.76|374.86|377.81|374.91|377.69|374.79|22
1648553710000|2022-03-29 11:35:10|377.77|374.87|377.65|374.75|377.77|374.87|377.64|374.74|12
1648553720000|2022-03-29 11:35:20|377.63|374.73|377.54|374.64|377.63|374.73|377.48|374.58|20
1648553730000|2022-03-29 11:35:30|377.53|374.63|377.88|374.98|377.89|374.99|377.52|374.62|28
1648553740000|2022-03-29 11:35:40|377.86|374.96|377.88|374.98|377.89|374.99|377.86|374.96|10
1648553750000|2022-03-29 11:35:50|377.87|374.97|377.88|374.98|377.89|374.99|377.87|374.97|7
1648553760000|2022-03-29 11:36:00|377.87|374.97|378.08|375.18|378.08|375.18|377.87|374.97|18
1648553770000|2022-03-29 11:36:10|378.07|375.17|378.09|375.19|378.16|375.26|378.03|375.13|26
1648553780000|2022-03-29 11:36:20|378.19|375.29|378.27|375.37|378.29|375.39|378.14|375.24|27
1648553790000|2022-03-29 11:36:30|378.26|375.36|378.12|375.22|378.32|375.42|378.08|375.18|26
1648553800000|2022-03-29 11:36:40|378.1|375.2|378.21|375.31|378.21|375.31|378.09|375.19|18
1648553810000|2022-03-29 11:36:50|378.22|375.32|378.23|375.33|378.23|375.33|378.16|375.26|14
1648553820000|2022-03-29 11:37:00|378.24|375.34|378.27|375.37|378.37|375.47|378.19|375.29|13
1648553830000|2022-03-29 11:37:10|378.28|375.38|378.3|375.4|378.33|375.43|378.27|375.37|20
1648553840000|2022-03-29 11:37:20|378.31|375.41|378.27|375.37|378.33|375.43|378.27|375.37|16
1648553850000|2022-03-29 11:37:30|378.28|375.38|378.08|375.18|378.29|375.39|378|375.1|24
1648553860000|2022-03-29 11:37:40|378.09|375.19|378.17|375.27|378.17|375.27|378.08|375.18|8
1648553870000|2022-03-29 11:37:50|378.16|375.26|378.2|375.3|378.25|375.35|378.16|375.26|24
1648553880000|2022-03-29 11:38:00|378.21|375.31|378.17|375.27|378.23|375.33|378.12|375.22|24
1648553890000|2022-03-29 11:38:10|378.18|375.28|378.16|375.26|378.2|375.3|378.13|375.23|21
1648553900000|2022-03-29 11:38:20|378.17|375.27|378.13|375.23|378.21|375.31|378.05|375.15|24
1648553910000|2022-03-29 11:38:30|378.09|375.19|378.09|375.19|378.16|375.26|378.09|375.19|26
1648553920000|2022-03-29 11:38:40|378.1|375.2|378.3|375.4|378.3|375.4|378.1|375.2|11
1648553930000|2022-03-29 11:38:50|378.31|375.41|378.37|375.47|378.39|375.49|378.31|375.41|13
1648553940000|2022-03-29 11:39:00|378.36|375.46|378.32|375.42|378.41|375.51|378.32|375.42|21
1648553950000|2022-03-29 11:39:10|378.34|375.44|378.4|375.5|378.42|375.52|378.32|375.42|24
1648553960000|2022-03-29 11:39:20|378.39|375.49|378.42|375.52|378.43|375.53|378.34|375.44|19
1648553970000|2022-03-29 11:39:30|378.41|375.51|378.43|375.53|378.46|375.56|378.37|375.47|18
1648553980000|2022-03-29 11:39:40|378.45|375.55|378.44|375.54|378.45|375.55|378.44|375.54|2
1648553990000|2022-03-29 11:39:50|378.49|375.59|378.46|375.56|378.49|375.59|378.46|375.56|5
1648554000000|2022-03-29 11:40:00|378.43|375.53|378.37|375.47|378.47|375.57|378.36|375.46|16
1648554010000|2022-03-29 11:40:10|378.41|375.51|378.13|375.23|378.41|375.51|378.11|375.21|28
1648554020000|2022-03-29 11:40:20|378.11|375.21|378.09|375.19|378.13|375.23|378.08|375.18|17
1648554030000|2022-03-29 11:40:30|378.08|375.18|378.12|375.22|378.13|375.23|378.06|375.16|15
1648554040000|2022-03-29 11:40:40|378.11|375.21|378.17|375.27|378.17|375.27|378.11|375.21|4
1648554050000|2022-03-29 11:40:50|378.18|375.28|378.17|375.27|378.19|375.29|378.17|375.27|4
1648554060000|2022-03-29 11:41:00|378.16|375.26|378.2|375.3|378.3|375.4|378.11|375.21|23
1648554070000|2022-03-29 11:41:10|378.29|375.39|378.81|375.91|378.9|376|378.25|375.35|38
1648554080000|2022-03-29 11:41:20|378.82|375.92|378.87|375.97|378.88|375.98|378.74|375.84|30
1648554090000|2022-03-29 11:41:30|378.88|375.98|379.06|376.16|379.1|376.2|378.82|375.92|30
1648554100000|2022-03-29 11:41:40|379.05|376.15|379.3|376.4|379.33|376.43|379.03|376.13|30
1648554110000|2022-03-29 11:41:50|379.31|376.41|379.46|376.56|379.46|376.56|379.29|376.39|24
1648554120000|2022-03-29 11:42:00|379.47|376.57|379.36|376.46|379.56|376.66|379.31|376.41|31
1648554130000|2022-03-29 11:42:10|379.37|376.47|379.36|376.46|379.38|376.48|379.24|376.34|29
1648554140000|2022-03-29 11:42:20|379.32|376.42|379.35|376.45|379.37|376.47|379.32|376.42|21
1648554150000|2022-03-29 11:42:30|379.36|376.46|379.26|376.36|379.37|376.47|379.26|376.36|21
1648554160000|2022-03-29 11:42:40|379.27|376.37|379.25|376.35|379.29|376.39|379.24|376.34|18
1648554170000|2022-03-29 11:42:50|379.26|376.36|379.19|376.29|379.26|376.36|379.19|376.29|18
1648554180000|2022-03-29 11:43:00|379.2|376.3|379.2|376.3|379.22|376.32|379.17|376.27|16
1648554190000|2022-03-29 11:43:10|379.21|376.31|379.22|376.32|379.24|376.34|379.12|376.22|27
1648554200000|2022-03-29 11:43:20|379.19|376.29|379.31|376.41|379.35|376.45|379.19|376.29|21
1648554210000|2022-03-29 11:43:30|379.32|376.42|379.48|376.58|379.52|376.62|379.29|376.39|21
1648554220000|2022-03-29 11:43:40|379.49|376.59|379.34|376.44|379.52|376.62|379.34|376.44|25
1648554230000|2022-03-29 11:43:50|379.35|376.45|379.53|376.63|379.53|376.63|379.35|376.45|18
1648554240000|2022-03-29 11:44:00|379.52|376.62|380.23|377.33|380.23|377.33|379.52|376.62|35
1648554250000|2022-03-29 11:44:10|380.13|377.23|380.15|377.25|380.38|377.48|380.13|377.23|29
1648554260000|2022-03-29 11:44:20|380.17|377.27|380.29|377.39|380.51|377.61|380.17|377.27|38
1648554270000|2022-03-29 11:44:30|380.32|377.42|380.27|377.37|380.41|377.51|380.21|377.31|36
1648554280000|2022-03-29 11:44:40|380.28|377.38|380.4|377.5|380.4|377.5|380.17|377.27|28
1648554290000|2022-03-29 11:44:50|380.41|377.51|380.43|377.53|380.51|377.61|380.34|377.44|28
1648554300000|2022-03-29 11:45:00|380.44|377.54|380.35|377.45|380.5|377.6|380.29|377.39|30
1648554310000|2022-03-29 11:45:10|380.36|377.46|380.41|377.51|380.49|377.59|380.35|377.45|23
1648554320000|2022-03-29 11:45:20|380.38|377.48|380.43|377.53|380.43|377.53|380.26|377.36|29
1648554330000|2022-03-29 11:45:30|380.42|377.52|380.37|377.47|380.44|377.54|380.27|377.37|25
1648554340000|2022-03-29 11:45:40|380.38|377.48|380.42|377.52|380.45|377.55|380.36|377.46|29
1648554350000|2022-03-29 11:45:50|380.44|377.54|380.61|377.71|380.61|377.71|380.43|377.53|29
1648554360000|2022-03-29 11:46:00|380.6|377.7|380.44|377.54|380.6|377.7|380.41|377.51|35
1648554370000|2022-03-29 11:46:10|380.46|377.56|380.38|377.48|380.57|377.67|380.38|377.48|31
1648554380000|2022-03-29 11:46:20|380.33|377.43|380.06|377.16|380.38|377.48|379.95|377.05|33
1648554390000|2022-03-29 11:46:30|379.96|377.06|379.89|376.99|380.05|377.15|379.86|376.96|28
1648554400000|2022-03-29 11:46:40|379.91|377.01|379.8|376.9|379.92|377.02|379.76|376.86|21
1648554410000|2022-03-29 11:46:50|379.79|376.89|379.93|377.03|379.96|377.06|379.78|376.88|24
1648554420000|2022-03-29 11:47:00|379.92|377.02|379.84|376.94|379.92|377.02|379.8|376.9|25
1648554430000|2022-03-29 11:47:10|379.85|376.95|379.76|376.86|379.85|376.95|379.65|376.75|22
1648554440000|2022-03-29 11:47:20|379.74|376.84|379.82|376.92|379.82|376.92|379.71|376.81|19
1648554450000|2022-03-29 11:47:30|379.83|376.93|379.77|376.87|379.83|376.93|379.7|376.8|28
1648554460000|2022-03-29 11:47:40|379.76|376.86|379.72|376.82|379.78|376.88|379.72|376.82|18
1648554470000|2022-03-29 11:47:50|379.73|376.83|379.74|376.84|379.75|376.85|379.72|376.82|8
1648554480000|2022-03-29 11:48:00|379.73|376.83|379.83|376.93|379.83|376.93|379.73|376.83|19
1648554490000|2022-03-29 11:48:10|379.85|376.95|380.02|377.12|380.05|377.15|379.85|376.95|31
1648554500000|2022-03-29 11:48:20|380.01|377.11|379.89|376.99|380.01|377.11|379.84|376.94|30
1648554510000|2022-03-29 11:48:30|379.9|377|379.99|377.09|380.04|377.14|379.88|376.98|26
1648554520000|2022-03-29 11:48:40|380.01|377.11|380.11|377.21|380.11|377.21|380|377.1|25
1648554530000|2022-03-29 11:48:50|380.1|377.2|380.18|377.28|380.2|377.3|380.09|377.19|20
1648554540000|2022-03-29 11:49:00|380.19|377.29|380.17|377.27|380.23|377.33|380.14|377.24|25
1648554550000|2022-03-29 11:49:10|380.15|377.25|380.22|377.32|380.23|377.33|380.09|377.19|21
1648554560000|2022-03-29 11:49:20|380.28|377.38|380.32|377.42|380.32|377.42|380.22|377.32|27
1648554570000|2022-03-29 11:49:30|380.29|377.39|380.44|377.54|380.54|377.64|380.29|377.39|31
1648554580000|2022-03-29 11:49:40|380.43|377.53|380.25|377.35|380.43|377.53|380.24|377.34|26
1648554590000|2022-03-29 11:49:50|380.27|377.37|380.22|377.32|380.33|377.43|380.22|377.32|19
1648554600000|2022-03-29 11:50:00|380.23|377.33|380.13|377.23|380.28|377.38|380.07|377.17|26
1648554610000|2022-03-29 11:50:10|380.12|377.22|380.2|377.3|380.28|377.38|380.12|377.22|27
1648554620000|2022-03-29 11:50:20|380.21|377.31|380.27|377.37|380.32|377.42|380.15|377.25|23
1648554630000|2022-03-29 11:50:30|380.24|377.34|380.09|377.19|380.24|377.34|380.03|377.13|32
1648554640000|2022-03-29 11:50:40|380.11|377.21|380.14|377.24|380.14|377.24|380.07|377.17|26
1648554650000|2022-03-29 11:50:50|380.13|377.23|380.14|377.24|380.2|377.3|380.13|377.23|16
1648554660000|2022-03-29 11:51:00|380.16|377.26|379.96|377.06|380.16|377.26|379.96|377.06|21
1648554670000|2022-03-29 11:51:10|379.92|377.02|380|377.1|380.08|377.18|379.85|376.95|34
1648554680000|2022-03-29 11:51:20|379.98|377.08|379.87|376.97|379.99|377.09|379.84|376.94|21
1648554690000|2022-03-29 11:51:30|379.86|376.96|380.04|377.14|380.26|377.36|379.86|376.96|30
1648554700000|2022-03-29 11:51:40|380.05|377.15|380.08|377.18|380.11|377.21|380.01|377.11|29
1648554710000|2022-03-29 11:51:50|380.09|377.19|380.32|377.42|380.4|377.5|380.03|377.13|18
1648554720000|2022-03-29 11:52:00|380.31|377.41|380.12|377.22|380.32|377.42|380.1|377.2|22
1648554730000|2022-03-29 11:52:10|380.16|377.26|380.08|377.18|380.16|377.26|379.99|377.09|27
1648554740000|2022-03-29 11:52:20|380.19|377.29|380.16|377.26|380.37|377.47|380.15|377.25|33
1648554750000|2022-03-29 11:52:30|380.2|377.3|380.21|377.31|380.25|377.35|380.12|377.22|23
1648554760000|2022-03-29 11:52:40|380.13|377.23|380.22|377.32|380.26|377.36|380.13|377.23|19
1648554770000|2022-03-29 11:52:50|380.2|377.3|380.35|377.45|380.36|377.46|380.2|377.3|20
1648554780000|2022-03-29 11:53:00|380.36|377.46|380.43|377.53|380.48|377.58|380.36|377.46|19
1648554790000|2022-03-29 11:53:10|380.41|377.51|380.58|377.68|380.64|377.74|380.41|377.51|26
1648554800000|2022-03-29 11:53:20|380.6|377.7|380.54|377.64|380.6|377.7|380.5|377.6|23
1648554810000|2022-03-29 11:53:30|380.53|377.63|380.55|377.65|380.58|377.68|380.5|377.6|26
1648554820000|2022-03-29 11:53:40|380.54|377.64|380.55|377.65|380.59|377.69|380.52|377.62|22
1648554830000|2022-03-29 11:53:50|380.56|377.66|380.58|377.68|380.58|377.68|380.53|377.63|13
1648554840000|2022-03-29 11:54:00|380.57|377.67|380.49|377.59|380.57|377.67|380.47|377.57|14
1648554850000|2022-03-29 11:54:10|380.46|377.56|380.51|377.61|380.52|377.62|380.46|377.56|19
1648554860000|2022-03-29 11:54:20|380.48|377.58|380.6|377.7|380.6|377.7|380.48|377.58|25
1648554870000|2022-03-29 11:54:30|380.59|377.69|380.65|377.75|380.66|377.76|380.58|377.68|18
1648554880000|2022-03-29 11:54:40|380.66|377.76|380.67|377.77|380.67|377.77|380.65|377.75|10
1648554890000|2022-03-29 11:54:50|380.66|377.76|380.66|377.76|380.66|377.76|380.64|377.74|13
1648554900000|2022-03-29 11:55:00|380.65|377.75|380.53|377.63|380.66|377.76|380.48|377.58|24
1648554910000|2022-03-29 11:55:10|380.54|377.64|380.7|377.8|380.71|377.81|380.54|377.64|17
1648554920000|2022-03-29 11:55:20|380.68|377.78|380.69|377.79|380.69|377.79|380.67|377.77|6
1648554930000|2022-03-29 11:55:30|380.68|377.78|380.68|377.78|380.69|377.79|380.64|377.74|14
1648554940000|2022-03-29 11:55:40|380.69|377.79|380.66|377.76|380.69|377.79|380.64|377.74|22
1648554950000|2022-03-29 11:55:50|380.65|377.75|380.87|377.97|380.87|377.97|380.64|377.74|24
1648554960000|2022-03-29 11:56:00|380.92|378.02|380.93|378.03|380.98|378.08|380.92|378.02|17
1648554970000|2022-03-29 11:56:10|380.95|378.05|380.83|377.93|380.95|378.05|380.8|377.9|16
1648554980000|2022-03-29 11:56:20|380.85|377.95|380.79|377.89|380.86|377.96|380.79|377.89|24
1648554990000|2022-03-29 11:56:30|380.8|377.9|380.79|377.89|380.83|377.93|380.79|377.89|19
1648555000000|2022-03-29 11:56:40|380.81|377.91|380.91|378.01|380.91|378.01|380.79|377.89|20
1648555010000|2022-03-29 11:56:50|380.92|378.02|380.85|377.95|380.96|378.06|380.83|377.93|29
1648555020000|2022-03-29 11:57:00|380.82|377.92|380.7|377.8|380.82|377.92|380.67|377.77|22
1648555030000|2022-03-29 11:57:10|380.69|377.79|380.56|377.66|380.69|377.79|380.48|377.58|25
1648555040000|2022-03-29 11:57:20|380.57|377.67|380.77|377.87|380.82|377.92|380.57|377.67|29
1648555050000|2022-03-29 11:57:30|380.78|377.88|380.7|377.8|380.79|377.89|380.7|377.8|30
1648555060000|2022-03-29 11:57:40|380.71|377.81|380.75|377.85|380.78|377.88|380.71|377.81|25
1648555070000|2022-03-29 11:57:50|380.77|377.87|380.77|377.87|380.79|377.89|380.73|377.83|18
1648555080000|2022-03-29 11:58:00|380.78|377.88|380.72|377.82|380.79|377.89|380.71|377.81|19
1648555090000|2022-03-29 11:58:10|380.71|377.81|380.92|378.02|380.92|378.02|380.7|377.8|15
1648555100000|2022-03-29 11:58:20|380.89|377.99|380.89|377.99|380.95|378.05|380.81|377.91|22
1648555110000|2022-03-29 11:58:30|380.9|378|381.92|379.02|381.92|379.02|380.9|378|27
1648555120000|2022-03-29 11:58:40|381.93|379.03|381.8|378.9|381.94|379.04|381.7|378.8|27
1648555130000|2022-03-29 11:58:50|381.81|378.91|381.85|378.95|381.94|379.04|381.81|378.91|20
1648555140000|2022-03-29 11:59:00|381.83|378.93|381.88|378.98|381.97|379.07|381.75|378.85|35
1648555150000|2022-03-29 11:59:10|381.89|378.99|382.01|379.11|382.03|379.13|381.89|378.99|26
1648555160000|2022-03-29 11:59:20|381.94|379.04|381.97|379.07|382.05|379.15|381.93|379.03|25
1648555170000|2022-03-29 11:59:30|382.04|379.14|381.94|379.04|382.04|379.14|381.94|379.04|7
1648555180000|2022-03-29 11:59:40|381.95|379.05|381.96|379.06|381.97|379.07|381.92|379.02|16
1648555190000|2022-03-29 11:59:50|381.95|379.05|381.91|379.01|381.95|379.05|381.9|379|11
1648555200000|2022-03-29 12:00:00|381.92|379.02|382.19|379.29|382.2|379.3|381.91|379.01|25
1648555210000|2022-03-29 12:00:10|382.17|379.27|382.31|379.41|382.31|379.41|382.17|379.27|20
1648555220000|2022-03-29 12:00:20|382.26|379.36|381.93|379.03|382.27|379.37|381.89|378.99|33
1648555230000|2022-03-29 12:00:30|381.92|379.02|381.93|379.03|381.94|379.04|381.85|378.95|27
1648555240000|2022-03-29 12:00:40|381.92|379.02|381.8|378.9|381.92|379.02|381.8|378.9|8
1648555250000|2022-03-29 12:00:50|381.81|378.91|381.86|378.96|381.88|378.98|381.81|378.91|9
1648555260000|2022-03-29 12:01:00|381.84|378.94|381.88|378.98|381.88|378.98|381.81|378.91|13
1648555270000|2022-03-29 12:01:10|381.87|378.97|381.79|378.89|381.87|378.97|381.76|378.86|12
1648555280000|2022-03-29 12:01:20|381.78|378.88|381.71|378.81|381.79|378.89|381.71|378.81|15
1648555290000|2022-03-29 12:01:30|381.72|378.82|381.65|378.75|381.74|378.84|381.65|378.75|17
1648555300000|2022-03-29 12:01:40|381.72|378.82|381.84|378.94|381.87|378.97|381.71|378.81|26
1648555310000|2022-03-29 12:01:50|381.83|378.93|381.87|378.97|381.9|379|381.81|378.91|22
1648555320000|2022-03-29 12:02:00|381.88|378.98|381.94|379.04|381.95|379.05|381.86|378.96|27
1648555330000|2022-03-29 12:02:10|381.91|379.01|382.01|379.11|382.17|379.27|381.91|379.01|27
1648555340000|2022-03-29 12:02:20|382.05|379.15|382.18|379.28|382.18|379.28|381.99|379.09|21
1648555350000|2022-03-29 12:02:30|382.08|379.18|381.99|379.09|382.12|379.22|381.98|379.08|22
1648555360000|2022-03-29 12:02:40|381.98|379.08|381.97|379.07|382.03|379.13|381.97|379.07|15
1648555370000|2022-03-29 12:02:50|381.98|379.08|382.01|379.11|382.05|379.15|381.98|379.08|15
1648555380000|2022-03-29 12:03:00|382.04|379.14|381.98|379.08|382.06|379.16|381.97|379.07|22
1648555390000|2022-03-29 12:03:10|381.99|379.09|381.95|379.05|382.02|379.12|381.95|379.05|17
1648555400000|2022-03-29 12:03:20|381.99|379.09|381.94|379.04|382.03|379.13|381.92|379.02|23
1648555410000|2022-03-29 12:03:30|381.95|379.05|381.95|379.05|381.97|379.07|381.89|378.99|13
1648555420000|2022-03-29 12:03:40|381.94|379.04|381.93|379.03|381.97|379.07|381.91|379.01|16
1648555430000|2022-03-29 12:03:50|381.97|379.07|381.95|379.05|381.98|379.08|381.94|379.04|11
1648555440000|2022-03-29 12:04:00|381.94|379.04|381.97|379.07|382.03|379.13|381.94|379.04|20
1648555450000|2022-03-29 12:04:10|381.94|379.04|382.03|379.13|382.1|379.2|381.92|379.02|22
1648555460000|2022-03-29 12:04:20|382.1|379.2|382|379.1|382.1|379.2|381.99|379.09|13
1648555470000|2022-03-29 12:04:30|381.99|379.09|381.99|379.09|382|379.1|381.99|379.09|3
1648555480000|2022-03-29 12:04:40|381.98|379.08|382|379.1|382|379.1|381.98|379.08|8
1648555490000|2022-03-29 12:04:50|381.99|379.09|381.99|379.09|382.02|379.12|381.99|379.09|6
1648555500000|2022-03-29 12:05:00|381.98|379.08|381.99|379.09|381.99|379.09|381.98|379.08|8
1648555510000|2022-03-29 12:05:10|381.98|379.08|381.99|379.09|381.99|379.09|381.98|379.08|4
1648555520000|2022-03-29 12:05:20|381.98|379.08|381.98|379.08|381.99|379.09|381.96|379.06|12
1648555530000|2022-03-29 12:05:30|381.99|379.09|381.99|379.09|382|379.1|381.98|379.08|5
1648555540000|2022-03-29 12:05:40|382|379.1|381.98|379.08|382|379.1|381.97|379.07|8
1648555550000|2022-03-29 12:05:50|381.97|379.07|381.97|379.07|381.98|379.08|381.96|379.06|4
1648555560000|2022-03-29 12:06:00|381.96|379.06|381.99|379.09|381.99|379.09|381.96|379.06|10
1648555570000|2022-03-29 12:06:10|382|379.1|381.96|379.06|382|379.1|381.93|379.03|15
1648555580000|2022-03-29 12:06:20|381.95|379.05|381.96|379.06|381.96|379.06|381.93|379.03|9
1648555590000|2022-03-29 12:06:30|381.94|379.04|381.88|378.98|381.95|379.05|381.76|378.86|17
1648555600000|2022-03-29 12:06:40|381.89|378.99|381.88|378.98|381.89|378.99|381.84|378.94|17
1648555610000|2022-03-29 12:06:50|381.87|378.97|381.88|378.98|381.91|379.01|381.87|378.97|9
1648555620000|2022-03-29 12:07:00|381.89|378.99|381.97|379.07|381.97|379.07|381.87|378.97|18
1648555630000|2022-03-29 12:07:10|381.98|379.08|381.98|379.08|381.98|379.08|381.97|379.07|5
1648555640000|2022-03-29 12:07:20|381.96|379.06|381.98|379.08|381.99|379.09|381.96|379.06|12
1648555650000|2022-03-29 12:07:30|381.99|379.09|382.34|379.44|382.45|379.55|381.98|379.08|20
1648555660000|2022-03-29 12:07:40|382.33|379.43|382.27|379.37|382.33|379.43|382.22|379.32|17
1648555670000|2022-03-29 12:07:50|382.26|379.36|382.23|379.33|382.26|379.36|382.15|379.25|22
1648555680000|2022-03-29 12:08:00|382.25|379.35|382.31|379.41|382.33|379.43|382.25|379.35|17
1648555690000|2022-03-29 12:08:10|382.33|379.43|382.32|379.42|382.45|379.55|382.29|379.39|27
1648555700000|2022-03-29 12:08:20|382.35|379.45|382.33|379.43|382.35|379.45|382.27|379.37|20
1648555710000|2022-03-29 12:08:30|382.39|379.49|382.4|379.5|382.43|379.53|382.31|379.41|20
1648555720000|2022-03-29 12:08:40|382.45|379.55|382.36|379.46|382.45|379.55|382.34|379.44|29
1648555730000|2022-03-29 12:08:50|382.42|379.52|382.32|379.42|382.43|379.53|382.32|379.42|30
1648555740000|2022-03-29 12:09:00|382.37|379.47|382.35|379.45|382.45|379.55|382.33|379.43|24
1648555750000|2022-03-29 12:09:10|382.34|379.44|382.38|379.48|382.43|379.53|382.29|379.39|29
1648555760000|2022-03-29 12:09:20|382.36|379.46|382.39|379.49|382.43|379.53|382.36|379.46|25
1648555770000|2022-03-29 12:09:30|382.4|379.5|382.41|379.51|382.5|379.6|382.33|379.43|17
1648555780000|2022-03-29 12:09:40|382.4|379.5|382.42|379.52|382.42|379.52|382.4|379.5|11
1648555790000|2022-03-29 12:09:50|382.41|379.51|382.36|379.46|382.41|379.51|382.34|379.44|13
1648555800000|2022-03-29 12:10:00|382.37|379.47|382.39|379.49|382.44|379.54|382.34|379.44|21
1648555810000|2022-03-29 12:10:10|382.38|379.48|382.4|379.5|382.4|379.5|382.34|379.44|20
1648555820000|2022-03-29 12:10:20|382.41|379.51|382.37|379.47|382.41|379.51|382.36|379.46|13
1648555830000|2022-03-29 12:10:30|382.36|379.46|382.35|379.45|382.41|379.51|382.34|379.44|18
1648555840000|2022-03-29 12:10:40|382.38|379.48|382.38|379.48|382.4|379.5|382.38|379.48|14
1648555850000|2022-03-29 12:10:50|382.39|379.49|382.4|379.5|382.4|379.5|382.38|379.48|12
1648555860000|2022-03-29 12:11:00|382.41|379.51|382.39|379.49|382.41|379.51|382.35|379.45|8
1648555870000|2022-03-29 12:11:10|382.4|379.5|382.41|379.51|382.42|379.52|382.35|379.45|15
1648555880000|2022-03-29 12:11:20|382.35|379.45|382.3|379.4|382.44|379.54|382.3|379.4|17
1648555890000|2022-03-29 12:11:30|382.31|379.41|382.38|379.48|382.38|379.48|382.31|379.41|27
1648555900000|2022-03-29 12:11:40|382.37|379.47|382.38|379.48|382.4|379.5|382.34|379.44|13
1648555910000|2022-03-29 12:11:50|382.35|379.45|382.37|379.47|382.38|379.48|382.35|379.45|15
1648555920000|2022-03-29 12:12:00|382.38|379.48|382.38|379.48|382.39|379.49|382.34|379.44|15
1648555930000|2022-03-29 12:12:10|382.42|379.52|382.49|379.59|382.5|379.6|382.34|379.44|15
1648555940000|2022-03-29 12:12:20|382.55|379.65|382.67|379.77|382.76|379.86|382.55|379.65|16
1648555950000|2022-03-29 12:12:30|382.68|379.78|382.71|379.81|382.75|379.85|382.67|379.77|22
1648555960000|2022-03-29 12:12:40|382.7|379.8|382.79|379.89|382.79|379.89|382.7|379.8|20
1648555970000|2022-03-29 12:12:50|382.78|379.88|382.75|379.85|382.81|379.91|382.73|379.83|14
1648555980000|2022-03-29 12:13:00|382.77|379.87|382.86|379.96|382.87|379.97|382.75|379.85|19
1648555990000|2022-03-29 12:13:10|382.82|379.92|382.71|379.81|382.87|379.97|382.68|379.78|28
1648556000000|2022-03-29 12:13:20|382.69|379.79|382.37|379.47|382.69|379.79|382.37|379.47|16
1648556010000|2022-03-29 12:13:30|382.36|379.46|382.12|379.22|382.38|379.48|382.07|379.17|28
1648556020000|2022-03-29 12:13:40|382.13|379.23|382.25|379.35|382.3|379.4|382.13|379.23|28
1648556030000|2022-03-29 12:13:50|382.26|379.36|382.11|379.21|382.28|379.38|382.02|379.12|30
1648556040000|2022-03-29 12:14:00|382.08|379.18|382.17|379.27|382.17|379.27|382.04|379.14|28
1648556050000|2022-03-29 12:14:10|382.18|379.28|382.19|379.29|382.24|379.34|382.13|379.23|28
1648556060000|2022-03-29 12:14:20|382.17|379.27|382.34|379.44|382.39|379.49|382.17|379.27|24
1648556070000|2022-03-29 12:14:30|382.36|379.46|382.31|379.41|382.41|379.51|382.28|379.38|25
1648556080000|2022-03-29 12:14:40|382.3|379.4|382.33|379.43|382.37|379.47|382.29|379.39|23
1648556090000|2022-03-29 12:14:50|382.34|379.44|382.36|379.46|382.42|379.52|382.33|379.43|22
1648556100000|2022-03-29 12:15:00|382.37|379.47|382.42|379.52|382.45|379.55|382.33|379.43|30
1648556110000|2022-03-29 12:15:10|382.39|379.49|382.34|379.44|382.45|379.55|382.34|379.44|22
1648556120000|2022-03-29 12:15:20|382.31|379.41|382.22|379.32|382.31|379.41|382.22|379.32|31
1648556130000|2022-03-29 12:15:30|382.23|379.33|381.98|379.08|382.24|379.34|381.98|379.08|30
1648556140000|2022-03-29 12:15:40|381.99|379.09|381.6|378.7|381.99|379.09|381.57|378.67|34
1648556150000|2022-03-29 12:15:50|381.66|378.76|381.59|378.69|381.66|378.76|381.58|378.68|27
1648556160000|2022-03-29 12:16:00|381.46|378.56|381.47|378.57|381.64|378.74|381.45|378.55|27
1648556170000|2022-03-29 12:16:10|381.41|378.51|381.33|378.43|381.47|378.57|381.32|378.42|28
1648556180000|2022-03-29 12:16:20|381.36|378.46|381.11|378.21|381.36|378.46|381.11|378.21|29
1648556190000|2022-03-29 12:16:30|381.13|378.23|381.36|378.46|381.37|378.47|381.13|378.23|26
1648556200000|2022-03-29 12:16:40|381.35|378.45|381.14|378.24|381.37|378.47|381.13|378.23|26
1648556210000|2022-03-29 12:16:50|381.16|378.26|380.79|377.89|381.17|378.27|380.44|377.54|34
1648556220000|2022-03-29 12:17:00|380.78|377.88|380.79|377.89|381.03|378.13|380.78|377.88|36
1648556230000|2022-03-29 12:17:10|380.78|377.88|380.97|378.07|381.08|378.18|380.78|377.88|26
1648556240000|2022-03-29 12:17:20|380.96|378.06|380.7|377.8|381.02|378.12|380.68|377.78|25
1648556250000|2022-03-29 12:17:30|380.71|377.81|380.76|377.86|380.82|377.92|380.71|377.81|21
1648556260000|2022-03-29 12:17:40|380.69|377.79|380.51|377.61|380.69|377.79|380.5|377.6|32
1648556270000|2022-03-29 12:17:50|380.54|377.64|380.46|377.56|380.54|377.64|380.46|377.56|19
1648556280000|2022-03-29 12:18:00|380.49|377.59|380.62|377.72|380.64|377.74|380.45|377.55|26
1648556290000|2022-03-29 12:18:10|380.6|377.7|380.79|377.89|380.83|377.93|380.6|377.7|33
1648556300000|2022-03-29 12:18:20|380.81|377.91|380.81|377.91|380.84|377.94|380.76|377.86|23
1648556310000|2022-03-29 12:18:30|380.82|377.92|380.73|377.83|380.84|377.94|380.73|377.83|15
1648556320000|2022-03-29 12:18:40|380.7|377.8|380.58|377.68|380.72|377.82|380.47|377.57|33
1648556330000|2022-03-29 12:18:50|380.59|377.69|380.58|377.68|380.62|377.72|380.58|377.68|22
1648556340000|2022-03-29 12:19:00|380.6|377.7|380.53|377.63|380.6|377.7|380.52|377.62|14
1648556350000|2022-03-29 12:19:10|380.56|377.66|380.51|377.61|380.61|377.71|380.51|377.61|30
1648556360000|2022-03-29 12:19:20|380.52|377.62|380.41|377.51|380.52|377.62|380.24|377.34|30
1648556370000|2022-03-29 12:19:30|380.44|377.54|380.43|377.53|380.5|377.6|380.36|377.46|25
1648556380000|2022-03-29 12:19:40|380.39|377.49|380.41|377.51|380.44|377.54|380.37|377.47|13
1648556390000|2022-03-29 12:19:50|380.42|377.52|380.27|377.37|380.43|377.53|380.27|377.37|23
1648556400000|2022-03-29 12:20:00|380.26|377.36|380.42|377.52|380.42|377.52|380.26|377.36|19
1648556410000|2022-03-29 12:20:10|380.43|377.53|380.59|377.69|380.61|377.71|380.41|377.51|22
1648556420000|2022-03-29 12:20:20|380.6|377.7|380.62|377.72|380.63|377.73|380.57|377.67|19
1648556430000|2022-03-29 12:20:30|380.61|377.71|380.73|377.83|380.74|377.84|380.61|377.71|29
1648556440000|2022-03-29 12:20:40|380.74|377.84|380.94|378.04|380.95|378.05|380.72|377.82|30
1648556450000|2022-03-29 12:20:50|380.93|378.03|380.99|378.09|381.01|378.11|380.9|378|26
1648556460000|2022-03-29 12:21:00|380.97|378.07|380.97|378.07|381.03|378.13|380.97|378.07|22
1648556470000|2022-03-29 12:21:10|380.98|378.08|380.85|377.95|380.98|378.08|380.84|377.94|28
1648556480000|2022-03-29 12:21:20|380.95|378.05|380.75|377.85|380.95|378.05|380.75|377.85|24
1648556490000|2022-03-29 12:21:30|380.77|377.87|380.86|377.96|380.88|377.98|380.77|377.87|29
1648556500000|2022-03-29 12:21:40|380.82|377.92|380.81|377.91|380.88|377.98|380.8|377.9|25
1648556510000|2022-03-29 12:21:50|380.86|377.96|380.79|377.89|380.93|378.03|380.79|377.89|25
1648556520000|2022-03-29 12:22:00|380.81|377.91|380.89|377.99|380.89|377.99|380.78|377.88|25
1648556530000|2022-03-29 12:22:10|380.88|377.98|380.72|377.82|380.88|377.98|380.67|377.77|25
1648556540000|2022-03-29 12:22:20|380.7|377.8|380.67|377.77|380.7|377.8|380.65|377.75|19
1648556550000|2022-03-29 12:22:30|380.65|377.75|380.62|377.72|380.72|377.82|380.54|377.64|28
1648556560000|2022-03-29 12:22:40|380.61|377.71|380.53|377.63|380.61|377.71|380.53|377.63|20
1648556570000|2022-03-29 12:22:50|380.56|377.66|380.41|377.51|380.56|377.66|380.41|377.51|31
1648556580000|2022-03-29 12:23:00|380.44|377.54|380.53|377.63|380.53|377.63|380.39|377.49|18
1648556590000|2022-03-29 12:23:10|380.57|377.67|380.42|377.52|380.6|377.7|380.42|377.52|28
1648556600000|2022-03-29 12:23:20|380.4|377.5|380.45|377.55|380.55|377.65|380.4|377.5|28
1648556610000|2022-03-29 12:23:30|380.46|377.56|380.43|377.53|380.48|377.58|380.42|377.52|19
1648556620000|2022-03-29 12:23:40|380.44|377.54|380.56|377.66|380.56|377.66|380.44|377.54|20
1648556630000|2022-03-29 12:23:50|380.58|377.68|380.62|377.72|380.64|377.74|380.58|377.68|26
1648556640000|2022-03-29 12:24:00|380.59|377.69|380.69|377.79|380.69|377.79|380.55|377.65|22
1648556650000|2022-03-29 12:24:10|380.72|377.82|380.66|377.76|380.72|377.82|380.65|377.75|22
1648556660000|2022-03-29 12:24:20|380.67|377.77|380.63|377.73|380.69|377.79|380.61|377.71|18
1648556670000|2022-03-29 12:24:30|380.62|377.72|380.77|377.87|380.77|377.87|380.61|377.71|20
1648556680000|2022-03-29 12:24:40|380.76|377.86|380.78|377.88|380.78|377.88|380.7|377.8|26
1648556690000|2022-03-29 12:24:50|380.77|377.87|380.74|377.84|380.78|377.88|380.72|377.82|19
1648556700000|2022-03-29 12:25:00|380.72|377.82|380.87|377.97|380.87|377.97|380.72|377.82|21
1648556710000|2022-03-29 12:25:10|380.91|378.01|380.89|377.99|380.92|378.02|380.83|377.93|24
1648556720000|2022-03-29 12:25:20|380.88|377.98|380.94|378.04|380.96|378.06|380.88|377.98|22
1648556730000|2022-03-29 12:25:30|380.95|378.05|380.9|378|381.1|378.2|380.9|378|30
1648556740000|2022-03-29 12:25:40|380.93|378.03|380.91|378.01|380.95|378.05|380.86|377.96|25
1648556750000|2022-03-29 12:25:50|380.88|377.98|380.91|378.01|380.93|378.03|380.85|377.95|30
1648556760000|2022-03-29 12:26:00|380.89|377.99|380.88|377.98|380.96|378.06|380.85|377.95|33
1648556770000|2022-03-29 12:26:10|380.92|378.02|380.86|377.96|381.03|378.13|380.86|377.96|23
1648556780000|2022-03-29 12:26:20|381.04|378.14|380.87|377.97|381.04|378.14|380.86|377.96|9
1648556790000|2022-03-29 12:26:30|380.88|377.98|380.91|378.01|380.94|378.04|380.86|377.96|14
1648556800000|2022-03-29 12:26:40|380.92|378.02|380.88|377.98|380.96|378.06|380.86|377.96|28
1648556810000|2022-03-29 12:26:50|380.86|377.96|380.86|377.96|380.94|378.04|380.84|377.94|27
1648556820000|2022-03-29 12:27:00|380.88|377.98|380.75|377.85|380.88|377.98|380.73|377.83|28
1648556830000|2022-03-29 12:27:10|380.74|377.84|380.62|377.72|380.78|377.88|380.62|377.72|26
1648556840000|2022-03-29 12:27:20|380.61|377.71|380.71|377.81|380.73|377.83|380.51|377.61|26
1648556850000|2022-03-29 12:27:30|380.72|377.82|380.83|377.93|380.88|377.98|380.67|377.77|25
1648556860000|2022-03-29 12:27:40|380.84|377.94|380.82|377.92|380.87|377.97|380.8|377.9|25
1648556870000|2022-03-29 12:27:50|380.87|377.97|380.85|377.95|380.87|377.97|380.82|377.92|25
1648556880000|2022-03-29 12:28:00|380.84|377.94|380.99|378.09|381.02|378.12|380.81|377.91|27
1648556890000|2022-03-29 12:28:10|380.97|378.07|381.09|378.19|381.16|378.26|380.97|378.07|23
1648556900000|2022-03-29 12:28:20|381.08|378.18|380.94|378.04|381.13|378.23|380.94|378.04|19
1648556910000|2022-03-29 12:28:30|380.95|378.05|380.87|377.97|381.03|378.13|380.86|377.96|28
1648556920000|2022-03-29 12:28:40|380.88|377.98|381.1|378.2|381.12|378.22|380.88|377.98|23
1648556930000|2022-03-29 12:28:50|381.09|378.19|380.86|377.96|381.11|378.21|380.86|377.96|24
1648556940000|2022-03-29 12:29:00|380.93|378.03|381.08|378.18|381.08|378.18|380.82|377.92|32
1648556950000|2022-03-29 12:29:10|381.09|378.19|380.9|378|381.14|378.24|380.87|377.97|22
1648556960000|2022-03-29 12:29:20|380.83|377.93|380.85|377.95|380.95|378.05|380.77|377.87|26
1648556970000|2022-03-29 12:29:30|380.82|377.92|380.71|377.81|380.84|377.94|380.71|377.81|26
1648556980000|2022-03-29 12:29:40|380.7|377.8|380.58|377.68|380.74|377.84|380.58|377.68|32
1648556990000|2022-03-29 12:29:50|380.68|377.78|380.73|377.83|380.74|377.84|380.64|377.74|31
1648557000000|2022-03-29 12:30:00|380.75|377.85|380.89|377.99|380.9|378|380.75|377.85|27
1648557010000|2022-03-29 12:30:10|380.88|377.98|380.81|377.91|380.9|378|380.8|377.9|15
1648557020000|2022-03-29 12:30:20|380.82|377.92|380.77|377.87|380.84|377.94|380.7|377.8|21
1648557030000|2022-03-29 12:30:30|380.76|377.86|381.17|378.27|381.23|378.33|380.75|377.85|28
1648557040000|2022-03-29 12:30:40|381.19|378.29|381.34|378.44|381.51|378.61|381.19|378.29|30
1648557050000|2022-03-29 12:30:50|381.33|378.43|381.33|378.43|381.37|378.47|381.29|378.39|26
1648557060000|2022-03-29 12:31:00|381.32|378.42|381.34|378.44|381.4|378.5|381.29|378.39|24
1648557070000|2022-03-29 12:31:10|381.33|378.43|381.41|378.51|381.42|378.52|381.32|378.42|23
1648557080000|2022-03-29 12:31:20|381.4|378.5|381.53|378.63|381.54|378.64|381.4|378.5|29
1648557090000|2022-03-29 12:31:30|381.52|378.62|381.43|378.53|381.56|378.66|381.41|378.51|25
1648557100000|2022-03-29 12:31:40|381.46|378.56|381.46|378.56|381.57|378.67|381.45|378.55|26
1648557110000|2022-03-29 12:31:50|381.49|378.59|381.44|378.54|381.53|378.63|381.43|378.53|28
1648557120000|2022-03-29 12:32:00|381.43|378.53|381.38|378.48|381.47|378.57|381.35|378.45|26
1648557130000|2022-03-29 12:32:10|381.41|378.51|381.57|378.67|381.64|378.74|381.37|378.47|35
1648557140000|2022-03-29 12:32:20|381.52|378.62|381.55|378.65|381.59|378.69|381.52|378.62|14
1648557150000|2022-03-29 12:32:30|381.56|378.66|381.56|378.66|381.63|378.73|381.55|378.65|20
1648557160000|2022-03-29 12:32:40|381.57|378.67|381.56|378.66|381.62|378.72|381.53|378.63|17
1648557170000|2022-03-29 12:32:50|381.57|378.67|381.57|378.67|381.61|378.71|381.54|378.64|21
1648557180000|2022-03-29 12:33:00|381.6|378.7|381.48|378.58|381.62|378.72|381.45|378.55|26
1648557190000|2022-03-29 12:33:10|381.45|378.55|381.52|378.62|381.55|378.65|381.44|378.54|21
1648557200000|2022-03-29 12:33:20|381.53|378.63|381.58|378.68|381.65|378.75|381.51|378.61|21
1648557210000|2022-03-29 12:33:30|381.63|378.73|381.57|378.67|381.63|378.73|381.56|378.66|19
1648557220000|2022-03-29 12:33:40|381.58|378.68|381.54|378.64|381.62|378.72|381.54|378.64|26
1648557230000|2022-03-29 12:33:50|381.53|378.63|381.27|378.37|381.55|378.65|381.2|378.3|34
1648557240000|2022-03-29 12:34:00|381.22|378.32|381.16|378.26|381.27|378.37|381.12|378.22|33
1648557250000|2022-03-29 12:34:10|381.13|378.23|381.16|378.26|381.17|378.27|381.05|378.15|23
1648557260000|2022-03-29 12:34:20|381.11|378.21|381.13|378.23|381.17|378.27|381.08|378.18|22
1648557270000|2022-03-29 12:34:30|381.14|378.24|381.12|378.22|381.16|378.26|381.12|378.22|4
1648557280000|2022-03-29 12:34:40|381.11|378.21|381.14|378.24|381.14|378.24|381.06|378.16|12
1648557290000|2022-03-29 12:34:50|381.13|378.23|381.02|378.12|381.15|378.25|380.99|378.09|21
1648557300000|2022-03-29 12:35:00|381.03|378.13|381.02|378.12|381.05|378.15|380.98|378.08|16
1648557310000|2022-03-29 12:35:10|381.04|378.14|381.04|378.14|381.06|378.16|380.99|378.09|21
1648557320000|2022-03-29 12:35:20|381.05|378.15|380.89|377.99|381.05|378.15|380.88|377.98|24
1648557330000|2022-03-29 12:35:30|380.9|378|381.01|378.11|381.03|378.13|380.89|377.99|25
1648557340000|2022-03-29 12:35:40|381.02|378.12|381.11|378.21|381.12|378.22|380.99|378.09|25
1648557350000|2022-03-29 12:35:50|381.12|378.22|381.17|378.27|381.25|378.35|381.12|378.22|30
1648557360000|2022-03-29 12:36:00|381.16|378.26|381.19|378.29|381.22|378.32|381.13|378.23|31
1648557370000|2022-03-29 12:36:10|381.18|378.28|381.39|378.49|381.41|378.51|381.14|378.24|35
1648557380000|2022-03-29 12:36:20|381.36|378.46|381.48|378.58|381.56|378.66|381.36|378.46|28
1648557390000|2022-03-29 12:36:30|381.49|378.59|381.34|378.44|381.49|378.59|381.33|378.43|14
1648557400000|2022-03-29 12:36:40|381.32|378.42|381.39|378.49|381.42|378.52|381.32|378.42|22
1648557410000|2022-03-29 12:36:50|381.36|378.46|381.3|378.4|381.37|378.47|381.26|378.36|15
1648557420000|2022-03-29 12:37:00|381.31|378.41|381.33|378.43|381.38|378.48|381.3|378.4|22
1648557430000|2022-03-29 12:37:10|381.3|378.4|381.31|378.41|381.34|378.44|381.23|378.33|26
1648557440000|2022-03-29 12:37:20|381.36|378.46|381.01|378.11|381.39|378.49|381.01|378.11|26
1648557450000|2022-03-29 12:37:30|381.02|378.12|380.95|378.05|381.05|378.15|380.95|378.05|27
1648557460000|2022-03-29 12:37:40|380.96|378.06|380.98|378.08|381|378.1|380.95|378.05|23
1648557470000|2022-03-29 12:37:50|381|378.1|380.91|378.01|381.02|378.12|380.91|378.01|25
1648557480000|2022-03-29 12:38:00|380.92|378.02|381.07|378.17|381.08|378.18|380.92|378.02|24
1648557490000|2022-03-29 12:38:10|381.06|378.16|381.1|378.2|381.13|378.23|381.04|378.14|22
1648557500000|2022-03-29 12:38:20|381.07|378.17|381.19|378.29|381.21|378.31|381.07|378.17|20
1648557510000|2022-03-29 12:38:30|381.2|378.3|381.18|378.28|381.23|378.33|381.16|378.26|20
1648557520000|2022-03-29 12:38:40|381.17|378.27|381.18|378.28|381.21|378.31|381.14|378.24|24
1648557530000|2022-03-29 12:38:50|381.19|378.29|381.2|378.3|381.21|378.31|381.14|378.24|17
1648557540000|2022-03-29 12:39:00|381.19|378.29|381.35|378.45|381.35|378.45|381.17|378.27|20
1648557550000|2022-03-29 12:39:10|381.34|378.44|381.42|378.52|381.56|378.66|381.34|378.44|30
1648557560000|2022-03-29 12:39:20|381.41|378.51|381.39|378.49|381.48|378.58|381.38|378.48|25
1648557570000|2022-03-29 12:39:30|381.45|378.55|381.42|378.52|381.46|378.56|381.39|378.49|22
1648557580000|2022-03-29 12:39:40|381.45|378.55|381.42|378.52|381.48|378.58|381.39|378.49|28
1648557590000|2022-03-29 12:39:50|381.41|378.51|381.46|378.56|381.5|378.6|381.37|378.47|27
1648557600000|2022-03-29 12:40:00|381.49|378.59|381.7|378.8|381.72|378.82|381.45|378.55|32
1648557610000|2022-03-29 12:40:10|381.71|378.81|381.79|378.89|381.81|378.91|381.69|378.79|24
1648557620000|2022-03-29 12:40:20|381.8|378.9|381.78|378.88|381.81|378.91|381.77|378.87|16
1648557630000|2022-03-29 12:40:30|381.8|378.9|382.15|379.25|382.4|379.5|381.8|378.9|26
1648557640000|2022-03-29 12:40:40|382.19|379.29|382.24|379.34|382.3|379.4|382.12|379.22|19
1648557650000|2022-03-29 12:40:50|382.34|379.44|382.27|379.37|382.36|379.46|382.24|379.34|14
1648557660000|2022-03-29 12:41:00|382.34|379.44|382.41|379.51|382.42|379.52|382.31|379.41|22
1648557670000|2022-03-29 12:41:10|382.44|379.54|382.48|379.58|382.49|379.59|382.41|379.51|23
1648557680000|2022-03-29 12:41:20|382.49|379.59|382.37|379.47|382.5|379.6|382.35|379.45|21
1648557690000|2022-03-29 12:41:30|382.36|379.46|382.29|379.39|382.38|379.48|382.28|379.38|29
1648557700000|2022-03-29 12:41:40|382.31|379.41|382.29|379.39|382.36|379.46|382.21|379.31|29
1648557710000|2022-03-29 12:41:50|382.28|379.38|382.28|379.38|382.4|379.5|382.2|379.3|33
1648557720000|2022-03-29 12:42:00|382.29|379.39|382.16|379.26|382.29|379.39|382.07|379.17|26
1648557730000|2022-03-29 12:42:10|382.17|379.27|382.04|379.14|382.17|379.27|382.04|379.14|23
1648557740000|2022-03-29 12:42:20|382.03|379.13|381.94|379.04|382.06|379.16|381.94|379.04|30
1648557750000|2022-03-29 12:42:30|381.95|379.05|381.95|379.05|381.97|379.07|381.94|379.04|17
1648557760000|2022-03-29 12:42:40|381.94|379.04|381.94|379.04|381.96|379.06|381.88|378.98|26
1648557770000|2022-03-29 12:42:50|382.01|379.11|382.08|379.18|382.13|379.23|382.01|379.11|25
1648557780000|2022-03-29 12:43:00|382.04|379.14|382.04|379.14|382.1|379.2|382.02|379.12|22
1648557790000|2022-03-29 12:43:10|382.03|379.13|382.01|379.11|382.05|379.15|381.97|379.07|18
1648557800000|2022-03-29 12:43:20|381.99|379.09|381.95|379.05|382.03|379.13|381.94|379.04|21
1648557810000|2022-03-29 12:43:30|381.93|379.03|381.95|379.05|382.03|379.13|381.92|379.02|18
1648557820000|2022-03-29 12:43:40|381.98|379.08|382|379.1|382.02|379.12|381.95|379.05|24
1648557830000|2022-03-29 12:43:50|381.97|379.07|382.12|379.22|382.4|379.5|381.96|379.06|26
1648557840000|2022-03-29 12:44:00|382.18|379.28|382.29|379.39|382.39|379.49|382.13|379.23|24
1648557850000|2022-03-29 12:44:10|382.28|379.38|382.4|379.5|382.4|379.5|382.28|379.38|23
1648557860000|2022-03-29 12:44:20|382.42|379.52|382.45|379.55|382.54|379.64|382.34|379.44|28
1648557870000|2022-03-29 12:44:30|382.5|379.6|382.48|379.58|382.5|379.6|382.45|379.55|21
1648557880000|2022-03-29 12:44:40|382.49|379.59|382.38|379.48|382.54|379.64|382.38|379.48|18
1648557890000|2022-03-29 12:44:50|382.37|379.47|382.39|379.49|382.45|379.55|382.35|379.45|27
1648557900000|2022-03-29 12:45:00|382.38|379.48|382.56|379.66|382.57|379.67|382.37|379.47|29
1648557910000|2022-03-29 12:45:10|382.53|379.63|382.84|379.94|382.89|379.99|382.49|379.59|33
1648557920000|2022-03-29 12:45:20|382.88|379.98|382.72|379.82|382.89|379.99|382.72|379.82|27
1648557930000|2022-03-29 12:45:30|382.73|379.83|382.57|379.67|382.73|379.83|382.57|379.67|32
1648557940000|2022-03-29 12:45:40|382.56|379.66|382.52|379.62|382.57|379.67|382.46|379.56|20
1648557950000|2022-03-29 12:45:50|382.53|379.63|382.5|379.6|382.53|379.63|382.44|379.54|19
1648557960000|2022-03-29 12:46:00|382.48|379.58|382.49|379.59|382.54|379.64|382.47|379.57|22
1648557970000|2022-03-29 12:46:10|382.5|379.6|382.44|379.54|382.51|379.61|382.43|379.53|24
1648557980000|2022-03-29 12:46:20|382.43|379.53|382.43|379.53|382.45|379.55|382.42|379.52|11
1648557990000|2022-03-29 12:46:30|382.44|379.54|382.33|379.43|382.44|379.54|382.32|379.42|12
1648558000000|2022-03-29 12:46:40|382.32|379.42|382.29|379.39|382.32|379.42|382.21|379.31|23
1648558010000|2022-03-29 12:46:50|382.27|379.37|382.23|379.33|382.3|379.4|382.23|379.33|26
1648558020000|2022-03-29 12:47:00|382.24|379.34|382.11|379.21|382.24|379.34|382.1|379.2|23
1648558030000|2022-03-29 12:47:10|382.1|379.2|382.1|379.2|382.13|379.23|382.08|379.18|15
1648558040000|2022-03-29 12:47:20|382.11|379.21|382.09|379.19|382.14|379.24|382.09|379.19|10
1648558050000|2022-03-29 12:47:30|382.1|379.2|382.23|379.33|382.23|379.33|382.1|379.2|13
1648558060000|2022-03-29 12:47:40|382.24|379.34|382.12|379.22|382.26|379.36|382.09|379.19|23
1648558070000|2022-03-29 12:47:50|382.1|379.2|381.82|378.92|382.12|379.22|381.82|378.92|29
1648558080000|2022-03-29 12:48:00|381.83|378.93|381.48|378.58|381.84|378.94|381.48|378.58|31
1648558090000|2022-03-29 12:48:10|381.51|378.61|381.48|378.58|381.59|378.69|381.33|378.43|26
1648558100000|2022-03-29 12:48:20|381.33|378.43|381.22|378.32|381.39|378.49|381.17|378.27|28
1648558110000|2022-03-29 12:48:30|381.2|378.3|380.9|378|381.22|378.32|380.88|377.98|22
1648558120000|2022-03-29 12:48:40|380.89|377.99|380.82|377.92|380.91|378.01|380.74|377.84|26
1648558130000|2022-03-29 12:48:50|380.81|377.91|380.62|377.72|380.81|377.91|380.6|377.7|22
1648558140000|2022-03-29 12:49:00|380.65|377.75|380.86|377.96|380.88|377.98|380.57|377.67|31
1648558150000|2022-03-29 12:49:10|380.88|377.98|381.04|378.14|381.14|378.24|380.88|377.98|28
1648558160000|2022-03-29 12:49:20|381.01|378.11|380.89|377.99|381.05|378.15|380.86|377.96|30
1648558170000|2022-03-29 12:49:30|380.9|378|380.8|377.9|380.93|378.03|380.76|377.86|26
1648558180000|2022-03-29 12:49:40|380.79|377.89|380.72|377.82|380.79|377.89|380.7|377.8|23
1648558190000|2022-03-29 12:49:50|380.73|377.83|380.69|377.79|380.75|377.85|380.68|377.78|21
1648558200000|2022-03-29 12:50:00|380.7|377.8|380.83|377.93|380.89|377.99|380.68|377.78|23
1648558210000|2022-03-29 12:50:10|380.84|377.94|380.75|377.85|380.93|378.03|380.74|377.84|31
1648558220000|2022-03-29 12:50:20|380.72|377.82|380.72|377.82|380.77|377.87|380.67|377.77|33
1648558230000|2022-03-29 12:50:30|380.74|377.84|380.35|377.45|380.81|377.91|380.34|377.44|30
1648558240000|2022-03-29 12:50:40|380.33|377.43|380|377.1|380.4|377.5|379.98|377.08|31
1648558250000|2022-03-29 12:50:50|380.04|377.14|379.87|376.97|380.04|377.14|379.87|376.97|21
1648558260000|2022-03-29 12:51:00|379.88|376.98|379.83|376.93|379.91|377.01|379.65|376.75|32
1648558270000|2022-03-29 12:51:10|379.88|376.98|379.94|377.04|379.99|377.09|379.8|376.9|24
1648558280000|2022-03-29 12:51:20|379.93|377.03|380.03|377.13|380.04|377.14|379.82|376.92|29
1648558290000|2022-03-29 12:51:30|380.05|377.15|380.25|377.35|380.33|377.43|379.99|377.09|31
1648558300000|2022-03-29 12:51:40|380.27|377.37|380.24|377.34|380.3|377.4|380.2|377.3|14
1648558310000|2022-03-29 12:51:50|380.29|377.39|380.51|377.61|380.51|377.61|380.21|377.31|29
1648558320000|2022-03-29 12:52:00|380.52|377.62|380.5|377.6|380.55|377.65|380.48|377.58|18
1648558330000|2022-03-29 12:52:10|380.46|377.56|380.49|377.59|380.54|377.64|380.46|377.56|25
1648558340000|2022-03-29 12:52:20|380.51|377.61|380.45|377.55|380.53|377.63|380.44|377.54|16
1648558350000|2022-03-29 12:52:30|380.46|377.56|380.39|377.49|380.46|377.56|380.38|377.48|18
1648558360000|2022-03-29 12:52:40|380.38|377.48|380.54|377.64|380.6|377.7|380.38|377.48|22
1648558370000|2022-03-29 12:52:50|380.53|377.63|380.56|377.66|380.59|377.69|380.51|377.61|27
1648558380000|2022-03-29 12:53:00|380.55|377.65|380.57|377.67|380.58|377.68|380.54|377.64|20
1648558390000|2022-03-29 12:53:10|380.56|377.66|380.56|377.66|380.58|377.68|380.55|377.65|10
1648558400000|2022-03-29 12:53:20|380.57|377.67|380.58|377.68|380.58|377.68|380.57|377.67|2
1648558410000|2022-03-29 12:53:30|380.59|377.69|380.57|377.67|380.59|377.69|380.56|377.66|7
1648558420000|2022-03-29 12:53:40|380.58|377.68|380.58|377.68|380.58|377.68|380.58|377.68|1
1648558430000|2022-03-29 12:53:50|380.57|377.67|380.59|377.69|380.59|377.69|380.56|377.66|11
1648558440000|2022-03-29 12:54:00|380.56|377.66|380.65|377.75|380.73|377.83|380.55|377.65|26
1648558450000|2022-03-29 12:54:10|380.64|377.74|380.66|377.76|380.7|377.8|380.64|377.74|25
1648558460000|2022-03-29 12:54:20|380.68|377.78|380.72|377.82|380.76|377.86|380.63|377.73|23
1648558470000|2022-03-29 12:54:30|380.74|377.84|380.85|377.95|380.9|378|380.73|377.83|22
1648558480000|2022-03-29 12:54:40|380.87|377.97|380.61|377.71|380.87|377.97|380.59|377.69|26
1648558490000|2022-03-29 12:54:50|380.6|377.7|380.49|377.59|380.6|377.7|380.46|377.56|27
1648558500000|2022-03-29 12:55:00|380.47|377.57|380.81|377.91|380.84|377.94|380.43|377.53|29
1648558510000|2022-03-29 12:55:10|380.84|377.94|380.68|377.78|380.84|377.94|380.67|377.77|26
1648558520000|2022-03-29 12:55:20|380.67|377.77|380.7|377.8|380.71|377.81|380.67|377.77|19
1648558530000|2022-03-29 12:55:30|380.71|377.81|380.8|377.9|380.8|377.9|380.68|377.78|22
1648558540000|2022-03-29 12:55:40|380.9|378|381.01|378.11|381.03|378.13|380.9|378|15
1648558550000|2022-03-29 12:55:50|381.02|378.12|381|378.1|381.02|378.12|381|378.1|8
1648558560000|2022-03-29 12:56:00|381.03|378.13|381.16|378.26|381.17|378.27|380.98|378.08|23
1648558570000|2022-03-29 12:56:10|381.17|378.27|381.45|378.55|381.45|378.55|381.04|378.14|28
1648558580000|2022-03-29 12:56:20|381.46|378.56|381.86|378.96|381.86|378.96|381.46|378.56|29
1648558590000|2022-03-29 12:56:30|381.9|379|382.38|379.48|382.38|379.48|381.9|379|31
1648558600000|2022-03-29 12:56:40|382.37|379.47|382.45|379.55|382.45|379.55|382.37|379.47|18
1648558610000|2022-03-29 12:56:50|382.44|379.54|382.22|379.32|382.44|379.54|382.15|379.25|27
1648558620000|2022-03-29 12:57:00|382.24|379.34|382.29|379.39|382.32|379.42|382.2|379.3|27
1648558630000|2022-03-29 12:57:10|382.32|379.42|382.33|379.43|382.35|379.45|382.29|379.39|20
1648558640000|2022-03-29 12:57:20|382.32|379.42|382.13|379.23|382.34|379.44|382.11|379.21|24
1648558650000|2022-03-29 12:57:30|382.12|379.22|381.82|378.92|382.14|379.24|381.76|378.86|27
1648558660000|2022-03-29 12:57:40|381.83|378.93|381.82|378.92|381.89|378.99|381.81|378.91|23
1648558670000|2022-03-29 12:57:50|381.83|378.93|382.32|379.42|382.32|379.42|381.73|378.83|31
1648558680000|2022-03-29 12:58:00|382.31|379.41|382.52|379.62|382.58|379.68|382.27|379.37|22
1648558690000|2022-03-29 12:58:10|382.51|379.61|382.37|379.47|382.57|379.67|382.37|379.47|26
1648558700000|2022-03-29 12:58:20|382.36|379.46|382.29|379.39|382.36|379.46|382.23|379.33|24
1648558710000|2022-03-29 12:58:30|382.3|379.4|382.26|379.36|382.31|379.41|382.25|379.35|22
1648558720000|2022-03-29 12:58:40|382.21|379.31|381.93|379.03|382.21|379.31|381.92|379.02|31
1648558730000|2022-03-29 12:58:50|381.92|379.02|381.8|378.9|381.92|379.02|381.79|378.89|29
1648558740000|2022-03-29 12:59:00|381.81|378.91|381.73|378.83|381.88|378.98|381.73|378.83|30
1648558750000|2022-03-29 12:59:10|381.77|378.87|381.7|378.8|381.77|378.87|381.65|378.75|25
1648558760000|2022-03-29 12:59:20|381.72|378.82|381.74|378.84|381.77|378.87|381.67|378.77|23
1648558770000|2022-03-29 12:59:30|381.73|378.83|381.9|379|381.92|379.02|381.72|378.82|27
1648558780000|2022-03-29 12:59:40|381.92|379.02|381.93|379.03|381.95|379.05|381.9|379|21
1648558790000|2022-03-29 12:59:50|381.95|379.05|381.87|378.97|381.95|379.05|381.85|378.95|26
1648558800000|2022-03-29 13:00:00|381.86|378.96|382.02|379.12|382.05|379.15|381.86|378.96|25
1648558810000|2022-03-29 13:00:10|382.05|379.15|382|379.1|382.16|379.26|382|379.1|25
1648558820000|2022-03-29 13:00:20|382.03|379.13|381.96|379.06|382.04|379.14|381.9|379|27
1648558830000|2022-03-29 13:00:30|381.97|379.07|381.79|378.89|381.99|379.09|381.79|378.89|29
1648558840000|2022-03-29 13:00:40|381.77|378.87|381.21|378.31|381.83|378.93|381.17|378.27|30
1648558850000|2022-03-29 13:00:50|381.22|378.32|380.82|377.92|381.22|378.32|380.78|377.88|35
1648558860000|2022-03-29 13:01:00|380.76|377.86|380.32|377.42|380.76|377.86|380.25|377.35|28
1648558870000|2022-03-29 13:01:10|380.25|377.35|380.51|377.61|380.54|377.64|380.25|377.35|26
1648558880000|2022-03-29 13:01:20|380.55|377.65|380.24|377.34|380.61|377.71|380.24|377.34|33
1648558890000|2022-03-29 13:01:30|380.19|377.29|380.11|377.21|380.24|377.34|379.89|376.99|33
1648558900000|2022-03-29 13:01:40|380.2|377.3|380.01|377.11|380.39|377.49|380.01|377.11|30
1648558910000|2022-03-29 13:01:50|380|377.1|379.96|377.06|380.11|377.21|379.94|377.04|35
1648558920000|2022-03-29 13:02:00|379.97|377.07|380.07|377.17|380.1|377.2|379.97|377.07|30
1648558930000|2022-03-29 13:02:10|380.02|377.12|380.21|377.31|380.22|377.32|380.02|377.12|23
1648558940000|2022-03-29 13:02:20|380.2|377.3|380.23|377.33|380.28|377.38|380.19|377.29|27
1648558950000|2022-03-29 13:02:30|380.24|377.34|380.25|377.35|380.29|377.39|380.23|377.33|24
1648558960000|2022-03-29 13:02:40|380.26|377.36|380.08|377.18|380.3|377.4|380.07|377.17|24
1648558970000|2022-03-29 13:02:50|380.07|377.17|380.03|377.13|380.11|377.21|380.01|377.11|16
1648558980000|2022-03-29 13:03:00|380.06|377.16|380.04|377.14|380.15|377.25|380.03|377.13|21
1648558990000|2022-03-29 13:03:10|380.05|377.15|380.09|377.19|380.14|377.24|380.05|377.15|28
1648559000000|2022-03-29 13:03:20|380.08|377.18|380.09|377.19|380.1|377.2|380.05|377.15|25
1648559010000|2022-03-29 13:03:30|380.1|377.2|380.05|377.15|380.12|377.22|380.05|377.15|24
1648559020000|2022-03-29 13:03:40|380.06|377.16|380.55|377.65|380.56|377.66|380.06|377.16|21
1648559030000|2022-03-29 13:03:50|380.57|377.67|380.72|377.82|380.72|377.82|380.56|377.66|22
1648559040000|2022-03-29 13:04:00|380.74|377.84|380.9|378|380.9|378|380.71|377.81|34
1648559050000|2022-03-29 13:04:10|380.88|377.98|381.23|378.33|381.39|378.49|380.88|377.98|31
1648559060000|2022-03-29 13:04:20|381.26|378.36|381.22|378.32|381.28|378.38|381.19|378.29|27
1648559070000|2022-03-29 13:04:30|381.24|378.34|381.29|378.39|381.29|378.39|381.22|378.32|23
1648559080000|2022-03-29 13:04:40|381.3|378.4|381.29|378.39|381.35|378.45|381.23|378.33|28
1648559090000|2022-03-29 13:04:50|381.32|378.42|381.6|378.7|381.6|378.7|381.29|378.39|34
1648559100000|2022-03-29 13:05:00|381.61|378.71|381.66|378.76|381.75|378.85|381.6|378.7|28
1648559110000|2022-03-29 13:05:10|381.67|378.77|381.68|378.78|381.72|378.82|381.65|378.75|25
1648559120000|2022-03-29 13:05:20|381.67|378.77|381.64|378.74|381.71|378.81|381.64|378.74|22
1648559130000|2022-03-29 13:05:30|381.65|378.75|381.76|378.86|381.78|378.88|381.65|378.75|23
1648559140000|2022-03-29 13:05:40|381.79|378.89|381.78|378.88|381.83|378.93|381.78|378.88|14
1648559150000|2022-03-29 13:05:50|381.79|378.89|381.79|378.89|381.82|378.92|381.77|378.87|16
1648559160000|2022-03-29 13:06:00|381.78|378.88|381.86|378.96|381.86|378.96|381.73|378.83|26
1648559170000|2022-03-29 13:06:10|381.82|378.92|381.85|378.95|381.87|378.97|381.81|378.91|29
1648559180000|2022-03-29 13:06:20|381.83|378.93|381.78|378.88|381.86|378.96|381.78|378.88|21
1648559190000|2022-03-29 13:06:30|381.79|378.89|381.76|378.86|381.8|378.9|381.75|378.85|15
1648559200000|2022-03-29 13:06:40|381.78|378.88|381.76|378.86|381.79|378.89|381.75|378.85|15
1648559210000|2022-03-29 13:06:50|381.77|378.87|381.77|378.87|381.79|378.89|381.75|378.85|22
1648559220000|2022-03-29 13:07:00|381.79|378.89|381.79|378.89|381.83|378.93|381.77|378.87|26
1648559230000|2022-03-29 13:07:10|381.77|378.87|381.74|378.84|381.81|378.91|381.71|378.81|30
1648559240000|2022-03-29 13:07:20|381.73|378.83|381.74|378.84|381.76|378.86|381.69|378.79|20
1648559250000|2022-03-29 13:07:30|381.75|378.85|381.75|378.85|381.78|378.88|381.71|378.81|17
1648559260000|2022-03-29 13:07:40|381.73|378.83|381.97|379.07|381.97|379.07|381.67|378.77|34
1648559270000|2022-03-29 13:07:50|381.98|379.08|382.71|379.81|382.74|379.84|381.97|379.07|33
1648559280000|2022-03-29 13:08:00|382.6|379.7|383.17|380.27|383.17|380.27|382.58|379.68|33
1648559290000|2022-03-29 13:08:10|383.15|380.25|384.16|381.26|384.16|381.26|383.15|380.25|34
1648559300000|2022-03-29 13:08:20|384.14|381.24|384.35|381.45|384.53|381.63|383.98|381.08|33
1648559310000|2022-03-29 13:08:30|384.37|381.47|384.93|382.03|385.11|382.21|384.26|381.36|34
1648559320000|2022-03-29 13:08:40|384.9|382|385.57|382.67|385.57|382.67|384.87|381.97|35
1648559330000|2022-03-29 13:08:50|385.58|382.68|385.82|382.92|386.06|383.16|385.58|382.68|31
1648559340000|2022-03-29 13:09:00|385.88|382.98|385.77|382.87|385.88|382.98|385.54|382.64|33
1648559350000|2022-03-29 13:09:10|385.76|382.86|386.19|383.29|386.38|383.48|385.72|382.82|35
1648559360000|2022-03-29 13:09:20|386.13|383.23|386.31|383.41|386.31|383.41|386.01|383.11|36
1648559370000|2022-03-29 13:09:30|386.35|383.45|387.35|384.45|387.42|384.52|386.35|383.45|36
1648559380000|2022-03-29 13:09:40|387.58|384.68|388.28|385.38|388.28|385.38|387.57|384.67|36
1648559390000|2022-03-29 13:09:50|388.29|385.39|388.68|385.78|388.87|385.97|388.29|385.39|33
1648559400000|2022-03-29 13:10:00|388.69|385.79|387.5|384.6|388.8|385.9|387.46|384.56|33
1648559410000|2022-03-29 13:10:10|387.6|384.7|387.31|384.41|387.64|384.74|387.31|384.41|35
1648559420000|2022-03-29 13:10:20|387.32|384.42|387.37|384.47|387.5|384.6|387.07|384.17|29
1648559430000|2022-03-29 13:10:30|387.38|384.48|385.73|382.83|387.38|384.48|385.71|382.81|32
1648559440000|2022-03-29 13:10:40|385.52|382.62|384.44|381.54|385.52|382.62|384.39|381.49|33
1648559450000|2022-03-29 13:10:50|384.35|381.45|384.15|381.25|384.68|381.78|384.09|381.19|31
1648559460000|2022-03-29 13:11:00|384.16|381.26|384.04|381.14|384.36|381.46|383.95|381.05|29
1648559470000|2022-03-29 13:11:10|384.03|381.13|384.47|381.57|384.52|381.62|383.99|381.09|32
1648559480000|2022-03-29 13:11:20|384.49|381.59|384.41|381.51|384.66|381.76|384.32|381.42|25
1648559490000|2022-03-29 13:11:30|384.42|381.52|384.16|381.26|384.49|381.59|384.14|381.24|27
1648559500000|2022-03-29 13:11:40|384.18|381.28|384.03|381.13|384.21|381.31|383.97|381.07|26
1648559510000|2022-03-29 13:11:50|384.1|381.2|384.35|381.45|384.35|381.45|383.9|381|32
1648559520000|2022-03-29 13:12:00|384.36|381.46|384.98|382.08|385.01|382.11|384.36|381.46|31
1648559530000|2022-03-29 13:12:10|384.99|382.09|385.1|382.2|385.51|382.61|384.99|382.09|29
1648559540000|2022-03-29 13:12:20|385.14|382.24|385.04|382.14|385.14|382.24|384.78|381.88|33
1648559550000|2022-03-29 13:12:30|385.06|382.16|385.02|382.12|385.08|382.18|384.91|382.01|29
1648559560000|2022-03-29 13:12:40|385.01|382.11|384.94|382.04|385.02|382.12|384.67|381.77|29
1648559570000|2022-03-29 13:12:50|384.95|382.05|385.12|382.22|385.17|382.27|384.92|382.02|31
1648559580000|2022-03-29 13:13:00|385.08|382.18|384.36|381.46|385.11|382.21|384.29|381.39|29
1648559590000|2022-03-29 13:13:10|384.32|381.42|384.3|381.4|384.46|381.56|384.3|381.4|31
1648559600000|2022-03-29 13:13:20|384.35|381.45|384.01|381.11|384.35|381.45|383.85|380.95|33
1648559610000|2022-03-29 13:13:30|384.02|381.12|383.2|380.3|384.02|381.12|383.2|380.3|35
1648559620000|2022-03-29 13:13:40|383.22|380.32|382.65|379.75|383.25|380.35|382.65|379.75|35
1648559630000|2022-03-29 13:13:50|382.69|379.79|382.98|380.08|382.98|380.08|382.53|379.63|37
1648559640000|2022-03-29 13:14:00|383.07|380.17|383.12|380.22|383.14|380.24|382.94|380.04|26
1648559650000|2022-03-29 13:14:10|383.13|380.23|383.55|380.65|383.55|380.65|383.1|380.2|29
1648559660000|2022-03-29 13:14:20|383.58|380.68|383.53|380.63|383.72|380.82|383.51|380.61|22
1648559670000|2022-03-29 13:14:30|383.52|380.62|383.66|380.76|383.67|380.77|383.49|380.59|16
1648559680000|2022-03-29 13:14:40|383.68|380.78|383.65|380.75|383.71|380.81|383.61|380.71|18
1648559690000|2022-03-29 13:14:50|383.63|380.73|384|381.1|384.15|381.25|383.63|380.73|34
1648559700000|2022-03-29 13:15:00|383.99|381.09|383.92|381.02|383.99|381.09|383.72|380.82|32
1648559710000|2022-03-29 13:15:10|383.93|381.03|384.02|381.12|384.09|381.19|383.9|381|32
1648559720000|2022-03-29 13:15:20|384|381.1|383.77|380.87|384|381.1|383.77|380.87|28
1648559730000|2022-03-29 13:15:30|383.71|380.81|383.53|380.63|383.72|380.82|383.52|380.62|31
1648559740000|2022-03-29 13:15:40|383.57|380.67|383.45|380.55|383.57|380.67|383.42|380.52|20
1648559750000|2022-03-29 13:15:50|383.47|380.57|383.47|380.57|383.5|380.6|383.47|380.57|10
1648559760000|2022-03-29 13:16:00|383.48|380.58|383.72|380.82|383.76|380.86|383.46|380.56|17
1648559770000|2022-03-29 13:16:10|383.71|380.81|383.78|380.88|384.18|381.28|383.71|380.81|31
1648559780000|2022-03-29 13:16:20|383.75|380.85|383.64|380.74|383.8|380.9|383.64|380.74|24
1648559790000|2022-03-29 13:16:30|383.58|380.68|382.33|379.43|383.58|380.68|382.3|379.4|27
1648559800000|2022-03-29 13:16:40|382.31|379.41|382.39|379.49|382.57|379.67|382.25|379.35|19
1648559810000|2022-03-29 13:16:50|382.41|379.51|381.98|379.08|382.5|379.6|381.97|379.07|27
1648559820000|2022-03-29 13:17:00|382.05|379.15|381.56|378.66|382.05|379.15|381.29|378.39|34
1648559830000|2022-03-29 13:17:10|381.51|378.61|382.03|379.13|382.03|379.13|381.42|378.52|36
1648559840000|2022-03-29 13:17:20|381.9|379|382.12|379.22|382.14|379.24|381.82|378.92|31
1648559850000|2022-03-29 13:17:30|382.13|379.23|382.53|379.63|382.56|379.66|382.11|379.21|30
1648559860000|2022-03-29 13:17:40|382.54|379.64|382.18|379.28|382.6|379.7|382.18|379.28|22
1648559870000|2022-03-29 13:17:50|382.11|379.21|382.78|379.88|382.83|379.93|382.08|379.18|24
1648559880000|2022-03-29 13:18:00|382.77|379.87|382.54|379.64|382.81|379.91|382.54|379.64|30
1648559890000|2022-03-29 13:18:10|382.5|379.6|382.61|379.71|382.61|379.71|382.36|379.46|31
1648559900000|2022-03-29 13:18:20|382.64|379.74|382.85|379.95|382.85|379.95|382.61|379.71|32
1648559910000|2022-03-29 13:18:30|382.83|379.93|382.89|379.99|382.89|379.99|382.82|379.92|27
1648559920000|2022-03-29 13:18:40|382.88|379.98|382.86|379.96|382.93|380.03|382.78|379.88|28
1648559930000|2022-03-29 13:18:50|382.89|379.99|382.84|379.94|382.9|380|382.83|379.93|19
1648559940000|2022-03-29 13:19:00|382.87|379.97|383.35|380.45|383.37|380.47|382.84|379.94|33
1648559950000|2022-03-29 13:19:10|383.29|380.39|383.4|380.5|383.42|380.52|383.29|380.39|28
1648559960000|2022-03-29 13:19:20|383.39|380.49|383.86|380.96|383.86|380.96|383.37|380.47|29
1648559970000|2022-03-29 13:19:30|383.82|380.92|384.16|381.26|384.22|381.32|383.82|380.92|37
1648559980000|2022-03-29 13:19:40|384.17|381.27|384.31|381.41|384.38|381.48|384.14|381.24|31
1648559990000|2022-03-29 13:19:50|384.29|381.39|384.67|381.77|384.67|381.77|384.29|381.39|24
1648560000000|2022-03-29 13:20:00|384.71|381.81|385.09|382.19|385.09|382.19|384.71|381.81|22
1648560010000|2022-03-29 13:20:10|385.11|382.21|385.14|382.24|385.28|382.38|385.09|382.19|22
1648560020000|2022-03-29 13:20:20|385.16|382.26|385.29|382.39|385.29|382.39|385.14|382.24|20
1648560030000|2022-03-29 13:20:30|385.28|382.38|385.76|382.86|385.76|382.86|385.28|382.38|27
1648560040000|2022-03-29 13:20:40|385.74|382.84|385.68|382.78|385.88|382.98|385.67|382.77|29
1648560050000|2022-03-29 13:20:50|385.71|382.81|385.69|382.79|385.79|382.89|385.67|382.77|26
1648560060000|2022-03-29 13:21:00|385.72|382.82|385.5|382.6|385.72|382.82|385.46|382.56|26
1648560070000|2022-03-29 13:21:10|385.54|382.64|385.08|382.18|385.56|382.66|385.04|382.14|29
1648560080000|2022-03-29 13:21:20|385.09|382.19|385.08|382.18|385.11|382.21|384.91|382.01|30
1648560090000|2022-03-29 13:21:30|385.11|382.21|384.74|381.84|385.21|382.31|384.74|381.84|28
1648560100000|2022-03-29 13:21:40|384.72|381.82|384.67|381.77|384.72|381.82|384.56|381.66|34
1648560110000|2022-03-29 13:21:50|384.66|381.76|384.67|381.77|384.82|381.92|384.66|381.76|29
1648560120000|2022-03-29 13:22:00|384.66|381.76|384.34|381.44|384.72|381.82|384.28|381.38|30
1648560130000|2022-03-29 13:22:10|384.36|381.46|384.49|381.59|384.61|381.71|384.36|381.46|36
1648560140000|2022-03-29 13:22:20|384.47|381.57|384.5|381.6|384.57|381.67|384.37|381.47|33
1648560150000|2022-03-29 13:22:30|384.55|381.65|384.66|381.76|384.66|381.76|384.5|381.6|26
1648560160000|2022-03-29 13:22:40|384.67|381.77|384.42|381.52|384.8|381.9|384.37|381.47|34
1648560170000|2022-03-29 13:22:50|384.38|381.48|384.44|381.54|384.52|381.62|384.3|381.4|31
1648560180000|2022-03-29 13:23:00|384.46|381.56|384.65|381.75|384.81|381.91|384.37|381.47|33
1648560190000|2022-03-29 13:23:10|384.68|381.78|384.76|381.86|384.8|381.9|384.65|381.75|28
1648560200000|2022-03-29 13:23:20|384.77|381.87|384.68|381.78|384.85|381.95|384.64|381.74|29
1648560210000|2022-03-29 13:23:30|384.69|381.79|385.16|382.26|385.17|382.27|384.65|381.75|28
1648560220000|2022-03-29 13:23:40|385.17|382.27|384.99|382.09|385.19|382.29|384.99|382.09|29
1648560230000|2022-03-29 13:23:50|384.96|382.06|384.93|382.03|385.04|382.14|384.86|381.96|33
1648560240000|2022-03-29 13:24:00|384.95|382.05|384.83|381.93|384.95|382.05|384.83|381.93|28
1648560250000|2022-03-29 13:24:10|384.81|381.91|384.67|381.77|384.84|381.94|384.62|381.72|31
1648560260000|2022-03-29 13:24:20|384.66|381.76|384.62|381.72|384.66|381.76|384.52|381.62|28
1648560270000|2022-03-29 13:24:30|384.64|381.74|384.45|381.55|384.69|381.79|384.43|381.53|31
1648560280000|2022-03-29 13:24:40|384.46|381.56|384.38|381.48|384.51|381.61|384.38|381.48|16
1648560290000|2022-03-29 13:24:50|384.39|381.49|384.45|381.55|384.45|381.55|384.39|381.49|15
1648560300000|2022-03-29 13:25:00|384.44|381.54|384.41|381.51|384.45|381.55|384.38|381.48|18
1648560310000|2022-03-29 13:25:10|384.43|381.53|384.49|381.59|384.49|381.59|384.43|381.53|13
1648560320000|2022-03-29 13:25:20|384.48|381.58|384.63|381.73|384.63|381.73|384.47|381.57|17
1648560330000|2022-03-29 13:25:30|384.6|381.7|384.53|381.63|384.63|381.73|384.52|381.62|14
1648560340000|2022-03-29 13:25:40|384.54|381.64|384.57|381.67|384.6|381.7|384.53|381.63|18
1648560350000|2022-03-29 13:25:50|384.56|381.66|384.56|381.66|384.58|381.68|384.55|381.65|11
1648560360000|2022-03-29 13:26:00|384.55|381.65|384.75|381.85|384.77|381.87|384.54|381.64|18
1648560370000|2022-03-29 13:26:10|384.76|381.86|384.74|381.84|384.77|381.87|384.71|381.81|12
1648560380000|2022-03-29 13:26:20|384.72|381.82|384.76|381.86|384.8|381.9|384.72|381.82|13
1648560390000|2022-03-29 13:26:30|384.77|381.87|384.83|381.93|384.86|381.96|384.77|381.87|17
1648560400000|2022-03-29 13:26:40|384.81|381.91|384.85|381.95|384.9|382|384.79|381.89|19
1648560410000|2022-03-29 13:26:50|384.84|381.94|384.66|381.76|384.84|381.94|384.66|381.76|22
1648560420000|2022-03-29 13:27:00|384.64|381.74|384.73|381.83|384.74|381.84|384.62|381.72|17
1648560430000|2022-03-29 13:27:10|384.76|381.86|384.84|381.94|384.84|381.94|384.73|381.83|18
1648560440000|2022-03-29 13:27:20|384.83|381.93|384.71|381.81|384.84|381.94|384.71|381.81|18
1648560450000|2022-03-29 13:27:30|384.72|381.82|384.68|381.78|384.72|381.82|384.66|381.76|16
1648560460000|2022-03-29 13:27:40|384.69|381.79|384.21|381.31|384.69|381.79|384.17|381.27|25
1648560470000|2022-03-29 13:27:50|384.2|381.3|384.06|381.16|384.2|381.3|384.03|381.13|24
1648560480000|2022-03-29 13:28:00|384.07|381.17|383.86|380.96|384.07|381.17|383.85|380.95|24
1648560490000|2022-03-29 13:28:10|383.85|380.95|383.67|380.77|383.88|380.98|383.61|380.71|33
1648560500000|2022-03-29 13:28:20|383.65|380.75|383.37|380.47|383.7|380.8|383.3|380.4|24
1648560510000|2022-03-29 13:28:30|383.38|380.48|383.33|380.43|383.42|380.52|383.24|380.34|25
1648560520000|2022-03-29 13:28:40|383.36|380.46|383.26|380.36|383.37|380.47|383.24|380.34|25
1648560530000|2022-03-29 13:28:50|383.27|380.37|383.35|380.45|383.53|380.63|383.26|380.36|27
1648560540000|2022-03-29 13:29:00|383.37|380.47|383.65|380.75|383.72|380.82|383.37|380.47|30
1648560550000|2022-03-29 13:29:10|383.67|380.77|383.64|380.74|383.75|380.85|383.63|380.73|16
1648560560000|2022-03-29 13:29:20|383.65|380.75|383.66|380.76|383.67|380.77|383.35|380.45|26
1648560570000|2022-03-29 13:29:30|383.67|380.77|383.92|381.02|383.93|381.03|383.67|380.77|26
1648560580000|2022-03-29 13:29:40|383.95|381.05|384.21|381.31|384.21|381.31|383.82|380.92|22
1648560590000|2022-03-29 13:29:50|384.26|381.36|384.41|381.51|384.49|381.59|384.18|381.28|21
1648560600000|2022-03-29 13:30:00|384.43|381.53|384.14|381.24|384.44|381.54|384.14|381.24|20
1648560610000|2022-03-29 13:30:10|384.12|381.22|383.73|380.83|384.12|381.22|383.73|380.83|17
1648560620000|2022-03-29 13:30:20|383.88|380.98|384.18|381.28|384.25|381.35|383.88|380.98|27
1648560630000|2022-03-29 13:30:30|384.26|381.36|383.94|381.04|384.26|381.36|383.83|380.93|23
1648560640000|2022-03-29 13:30:40|383.98|381.08|384.11|381.21|384.15|381.25|383.96|381.06|21
1648560650000|2022-03-29 13:30:50|384.12|381.22|384.28|381.38|384.28|381.38|384.06|381.16|23
1648560660000|2022-03-29 13:31:00|384.26|381.36|384.23|381.33|384.35|381.45|384.17|381.27|27
1648560670000|2022-03-29 13:31:10|384.2|381.3|384.12|381.22|384.22|381.32|384.08|381.18|18
1648560680000|2022-03-29 13:31:20|384.11|381.21|384.07|381.17|384.2|381.3|384.07|381.17|20
1648560690000|2022-03-29 13:31:30|384.12|381.22|384.27|381.37|384.29|381.39|384.12|381.22|23
1648560700000|2022-03-29 13:31:40|384.24|381.34|384.32|381.42|384.37|381.47|384.17|381.27|17
1648560710000|2022-03-29 13:31:50|384.31|381.41|384.89|381.99|384.95|382.05|384.31|381.41|24
1648560720000|2022-03-29 13:32:00|384.93|382.03|384.63|381.73|385.03|382.13|384.63|381.73|23
1648560730000|2022-03-29 13:32:10|384.6|381.7|384.36|381.46|384.69|381.79|384.36|381.46|28
1648560740000|2022-03-29 13:32:20|384.31|381.41|384.22|381.32|384.34|381.44|384.2|381.3|23
1648560750000|2022-03-29 13:32:30|384.19|381.29|384.35|381.45|384.37|381.47|384.18|381.28|21
1648560760000|2022-03-29 13:32:40|384.36|381.46|384.51|381.61|384.51|381.61|384.3|381.4|22
1648560770000|2022-03-29 13:32:50|384.52|381.62|384.53|381.63|384.56|381.66|384.49|381.59|20
1648560780000|2022-03-29 13:33:00|384.52|381.62|384.74|381.84|384.76|381.86|384.52|381.62|19
1648560790000|2022-03-29 13:33:10|384.75|381.85|384.71|381.81|384.76|381.86|384.69|381.79|17
1648560800000|2022-03-29 13:33:20|384.65|381.75|384.27|381.37|384.65|381.75|384.26|381.36|26
1648560810000|2022-03-29 13:33:30|384.26|381.36|384.17|381.27|384.33|381.43|384.17|381.27|20
1648560820000|2022-03-29 13:33:40|384.15|381.25|384.29|381.39|384.34|381.44|384.15|381.25|23
1648560830000|2022-03-29 13:33:50|384.25|381.35|384.33|381.43|384.53|381.63|384.25|381.35|26
1648560840000|2022-03-29 13:34:00|384.31|381.41|384.29|381.39|384.34|381.44|384.28|381.38|21
1648560850000|2022-03-29 13:34:10|384.25|381.35|384.26|381.36|384.3|381.4|384.25|381.35|10
1648560860000|2022-03-29 13:34:20|384.25|381.35|384.66|381.76|384.66|381.76|384.25|381.35|20
1648560870000|2022-03-29 13:34:30|384.73|381.83|384.53|381.63|384.79|381.89|384.48|381.58|23
1648560880000|2022-03-29 13:34:40|384.54|381.64|384.42|381.52|384.55|381.65|384.39|381.49|22
1648560890000|2022-03-29 13:34:50|384.41|381.51|384.46|381.56|384.46|381.56|384.35|381.45|24
1648560900000|2022-03-29 13:35:00|384.45|381.55|384.57|381.67|384.68|381.78|384.45|381.55|24
1648560910000|2022-03-29 13:35:10|384.56|381.66|384.49|381.59|384.6|381.7|384.42|381.52|17
1648560920000|2022-03-29 13:35:20|384.43|381.53|384.49|381.59|384.49|381.59|384.38|381.48|19
1648560930000|2022-03-29 13:35:30|384.52|381.62|384.72|381.82|384.73|381.83|384.52|381.62|23
1648560940000|2022-03-29 13:35:40|384.74|381.84|384.82|381.92|384.88|381.98|384.74|381.84|17
1648560950000|2022-03-29 13:35:50|384.83|381.93|384.81|381.91|384.84|381.94|384.69|381.79|21
1648560960000|2022-03-29 13:36:00|384.76|381.86|384.83|381.93|384.86|381.96|384.76|381.86|22
1648560970000|2022-03-29 13:36:10|384.84|381.94|384.96|382.06|385.05|382.15|384.82|381.92|19
1648560980000|2022-03-29 13:36:20|385|382.1|384.82|381.92|385|382.1|384.77|381.87|20
1648560990000|2022-03-29 13:36:30|384.83|381.93|384.94|382.04|385|382.1|384.81|381.91|21
1648561000000|2022-03-29 13:36:40|384.88|381.98|384.86|381.96|385|382.1|384.84|381.94|19
1648561010000|2022-03-29 13:36:50|384.85|381.95|384.72|381.82|384.88|381.98|384.69|381.79|19
1648561020000|2022-03-29 13:37:00|384.71|381.81|384.86|381.96|384.89|381.99|384.69|381.79|23
1648561030000|2022-03-29 13:37:10|384.87|381.97|384.85|381.95|384.92|382.02|384.83|381.93|19
1648561040000|2022-03-29 13:37:20|384.84|381.94|384.43|381.53|384.85|381.95|384.41|381.51|22
1648561050000|2022-03-29 13:37:30|384.46|381.56|384.5|381.6|384.5|381.6|384.44|381.54|16
1648561060000|2022-03-29 13:37:40|384.48|381.58|384.43|381.53|384.53|381.63|384.43|381.53|17
1648561070000|2022-03-29 13:37:50|384.42|381.52|384.27|381.37|384.42|381.52|384.23|381.33|25
1648561080000|2022-03-29 13:38:00|384.25|381.35|384.3|381.4|384.41|381.51|384.25|381.35|21
1648561090000|2022-03-29 13:38:10|384.29|381.39|384.31|381.41|384.33|381.43|384.19|381.29|20
1648561100000|2022-03-29 13:38:20|384.34|381.44|384.17|381.27|384.38|381.48|384.15|381.25|23
1648561110000|2022-03-29 13:38:30|384.19|381.29|384.18|381.28|384.2|381.3|384.15|381.25|16
1648561120000|2022-03-29 13:38:40|384.16|381.26|384.07|381.17|384.2|381.3|384.07|381.17|20
1648561130000|2022-03-29 13:38:50|384.08|381.18|384.01|381.11|384.09|381.19|383.97|381.07|24
1648561140000|2022-03-29 13:39:00|384.02|381.12|384.12|381.22|384.12|381.22|383.97|381.07|19
1648561150000|2022-03-29 13:39:10|384.11|381.21|384.13|381.23|384.21|381.31|384.09|381.19|19
1648561160000|2022-03-29 13:39:20|384.16|381.26|384.06|381.16|384.23|381.33|384.06|381.16|17
1648561170000|2022-03-29 13:39:30|384|381.1|383.51|380.61|384|381.1|383.5|380.6|23
1648561180000|2022-03-29 13:39:40|383.48|380.58|383.44|380.54|383.57|380.67|383.44|380.54|24
1648561190000|2022-03-29 13:39:50|383.48|380.58|383.55|380.65|383.57|380.67|383.3|380.4|22
1648561200000|2022-03-29 13:40:00|383.58|380.68|383.63|380.73|383.69|380.79|383.56|380.66|22
1648561210000|2022-03-29 13:40:10|383.68|380.78|383.45|380.55|383.69|380.79|383.45|380.55|19
1648561220000|2022-03-29 13:40:20|383.49|380.59|383.49|380.59|383.5|380.6|383.38|380.48|23
1648561230000|2022-03-29 13:40:30|383.46|380.56|383.85|380.95|383.95|381.05|383.46|380.56|23
1648561240000|2022-03-29 13:40:40|383.86|380.96|383.52|380.62|383.89|380.99|383.5|380.6|24
1648561250000|2022-03-29 13:40:50|383.53|380.63|383.75|380.85|383.75|380.85|383.53|380.63|20
1648561260000|2022-03-29 13:41:00|383.74|380.84|383.84|380.94|383.87|380.97|383.74|380.84|24
1648561270000|2022-03-29 13:41:10|383.85|380.95|383.55|380.65|383.88|380.98|383.53|380.63|27
1648561280000|2022-03-29 13:41:20|383.54|380.64|383.67|380.77|383.68|380.78|383.54|380.64|22
1648561290000|2022-03-29 13:41:30|383.62|380.72|383.7|380.8|383.76|380.86|383.62|380.72|18
1648561300000|2022-03-29 13:41:40|383.71|380.81|383.66|380.76|383.72|380.82|383.65|380.75|16
1648561310000|2022-03-29 13:41:50|383.68|380.78|383.63|380.73|383.73|380.83|383.63|380.73|18
1648561320000|2022-03-29 13:42:00|383.64|380.74|383.6|380.7|383.73|380.83|383.56|380.66|24
1648561330000|2022-03-29 13:42:10|383.52|380.62|383.55|380.65|383.6|380.7|383.51|380.61|20
1648561340000|2022-03-29 13:42:20|383.54|380.64|383.59|380.69|383.6|380.7|383.54|380.64|15
1648561350000|2022-03-29 13:42:30|383.6|380.7|383.59|380.69|383.73|380.83|383.59|380.69|22
1648561360000|2022-03-29 13:42:40|383.6|380.7|383.58|380.68|383.68|380.78|383.58|380.68|16
1648561370000|2022-03-29 13:42:50|383.59|380.69|383.67|380.77|383.69|380.79|383.55|380.65|19
1648561380000|2022-03-29 13:43:00|383.7|380.8|383.84|380.94|383.91|381.01|383.69|380.79|22
1648561390000|2022-03-29 13:43:10|383.85|380.95|383.85|380.95|383.85|380.95|383.67|380.77|26
1648561400000|2022-03-29 13:43:20|383.82|380.92|383.81|380.91|383.84|380.94|383.76|380.86|21
1648561410000|2022-03-29 13:43:30|383.8|380.9|383.75|380.85|383.81|380.91|383.74|380.84|15
1648561420000|2022-03-29 13:43:40|383.77|380.87|383.65|380.75|383.77|380.87|383.65|380.75|20
1648561430000|2022-03-29 13:43:50|383.64|380.74|383.66|380.76|383.77|380.87|383.63|380.73|25
1648561440000|2022-03-29 13:44:00|383.64|380.74|383.7|380.8|383.71|380.81|383.53|380.63|19
1648561450000|2022-03-29 13:44:10|383.66|380.76|383.56|380.66|383.72|380.82|383.56|380.66|21
1648561460000|2022-03-29 13:44:20|383.57|380.67|383.57|380.67|383.59|380.69|383.56|380.66|9
1648561470000|2022-03-29 13:44:30|383.58|380.68|383.64|380.74|383.64|380.74|383.55|380.65|17
1648561480000|2022-03-29 13:44:40|383.61|380.71|382.93|380.03|383.61|380.71|382.93|380.03|25
1648561490000|2022-03-29 13:44:50|382.95|380.05|382.7|379.8|383.04|380.14|382.61|379.71|27
1648561500000|2022-03-29 13:45:00|382.68|379.78|382.92|380.02|382.93|380.03|382.68|379.78|25
1648561510000|2022-03-29 13:45:10|382.91|380.01|382.89|379.99|382.91|380.01|382.79|379.89|19
1648561520000|2022-03-29 13:45:20|382.87|379.97|382.69|379.79|382.87|379.97|382.6|379.7|21
1648561530000|2022-03-29 13:45:30|382.68|379.78|382.92|380.02|383.13|380.23|382.61|379.71|27
1648561540000|2022-03-29 13:45:40|382.88|379.98|382.87|379.97|382.91|380.01|382.79|379.89|22
1648561550000|2022-03-29 13:45:50|382.88|379.98|382.98|380.08|382.99|380.09|382.84|379.94|23
1648561560000|2022-03-29 13:46:00|382.96|380.06|382.94|380.04|383.1|380.2|382.91|380.01|23
1648561570000|2022-03-29 13:46:10|382.93|380.03|382.5|379.6|382.99|380.09|382.37|379.47|26
1648561580000|2022-03-29 13:46:20|382.51|379.61|382.18|379.28|382.51|379.61|382.05|379.15|23
1648561590000|2022-03-29 13:46:30|382.16|379.26|382.18|379.28|382.3|379.4|382.1|379.2|25
1648561600000|2022-03-29 13:46:40|382.2|379.3|382.33|379.43|382.33|379.43|382.19|379.29|21
1648561610000|2022-03-29 13:46:50|382.35|379.45|382.12|379.22|382.35|379.45|382.03|379.13|20
1648561620000|2022-03-29 13:47:00|382.13|379.23|382.19|379.29|382.21|379.31|382.12|379.22|23
1648561630000|2022-03-29 13:47:10|382.13|379.23|382.09|379.19|382.19|379.29|382.09|379.19|20
1648561640000|2022-03-29 13:47:20|382.05|379.15|381.99|379.09|382.11|379.21|381.99|379.09|21
1648561650000|2022-03-29 13:47:30|381.98|379.08|381.98|379.08|382.04|379.14|381.94|379.04|22
1648561660000|2022-03-29 13:47:40|382|379.1|382.06|379.16|382.07|379.17|381.98|379.08|13
1648561670000|2022-03-29 13:47:50|382.07|379.17|382.04|379.14|382.07|379.17|382.01|379.11|20
1648561680000|2022-03-29 13:48:00|382.01|379.11|382.03|379.13|382.09|379.19|382.01|379.11|18
1648561690000|2022-03-29 13:48:10|382.08|379.18|381.96|379.06|382.08|379.18|381.94|379.04|26
1648561700000|2022-03-29 13:48:20|381.98|379.08|381.8|378.9|381.99|379.09|381.79|378.89|16
1648561710000|2022-03-29 13:48:30|381.79|378.89|381.59|378.69|381.79|378.89|381.58|378.68|22
1648561720000|2022-03-29 13:48:40|381.6|378.7|381.39|378.49|381.6|378.7|381.38|378.48|19
1648561730000|2022-03-29 13:48:50|381.38|378.48|381.16|378.26|381.38|378.48|381.14|378.24|18
1648561740000|2022-03-29 13:49:00|381.17|378.27|381.22|378.32|381.31|378.41|381.16|378.26|21
1648561750000|2022-03-29 13:49:10|381.21|378.31|380.97|378.07|381.21|378.31|380.97|378.07|20
1648561760000|2022-03-29 13:49:20|380.96|378.06|380.36|377.46|380.96|378.06|380.35|377.45|25
1648561770000|2022-03-29 13:49:30|380.38|377.48|380.07|377.17|380.38|377.48|380.07|377.17|16
1648561780000|2022-03-29 13:49:40|380.09|377.19|379.62|376.72|380.09|377.19|379.62|376.72|18
1648561790000|2022-03-29 13:49:50|379.64|376.74|379.52|376.62|379.89|376.99|379.52|376.62|24
1648561800000|2022-03-29 13:50:00|379.51|376.61|379.59|376.69|379.59|376.69|379.1|376.2|27
1648561810000|2022-03-29 13:50:10|379.66|376.76|380.11|377.21|380.17|377.27|379.66|376.76|22
1648561820000|2022-03-29 13:50:20|380.13|377.23|379.7|376.8|380.13|377.23|379.57|376.67|24
1648561830000|2022-03-29 13:50:30|379.71|376.81|379.98|377.08|380|377.1|379.62|376.72|23
1648561840000|2022-03-29 13:50:40|379.97|377.07|379.87|376.97|380.18|377.28|379.84|376.94|21
1648561850000|2022-03-29 13:50:50|379.85|376.95|379.57|376.67|379.85|376.95|379.31|376.41|24
1648561860000|2022-03-29 13:51:00|379.58|376.68|380.05|377.15|380.05|377.15|379.57|376.67|22
1648561870000|2022-03-29 13:51:10|380.06|377.16|379.94|377.04|380.26|377.36|379.94|377.04|25
1648561880000|2022-03-29 13:51:20|379.8|376.9|379.98|377.08|379.99|377.09|379.79|376.89|20
1648561890000|2022-03-29 13:51:30|379.99|377.09|380.11|377.21|380.15|377.25|379.99|377.09|23
1648561900000|2022-03-29 13:51:40|380.12|377.22|380.01|377.11|380.13|377.23|380.01|377.11|14
1648561910000|2022-03-29 13:51:50|379.99|377.09|379.97|377.07|380.02|377.12|379.97|377.07|9
1648561920000|2022-03-29 13:52:00|379.96|377.06|380|377.1|380|377.1|379.93|377.03|16
1648561930000|2022-03-29 13:52:10|380.02|377.12|380.03|377.13|380.05|377.15|380.02|377.12|13
1648561940000|2022-03-29 13:52:20|380.04|377.14|380.07|377.17|380.15|377.25|380.03|377.13|14
1648561950000|2022-03-29 13:52:30|380.13|377.23|380.17|377.27|380.17|377.27|380.12|377.22|18
1648561960000|2022-03-29 13:52:40|380.18|377.28|380.25|377.35|380.25|377.35|380.16|377.26|14
1648561970000|2022-03-29 13:52:50|380.13|377.23|380.08|377.18|380.13|377.23|380.05|377.15|17
1648561980000|2022-03-29 13:53:00|380.09|377.19|380.16|377.26|380.18|377.28|380.09|377.19|16
1648561990000|2022-03-29 13:53:10|380.17|377.27|380.18|377.28|380.19|377.29|380.17|377.27|11
1648562000000|2022-03-29 13:53:20|380.2|377.3|380.27|377.37|380.27|377.37|380.2|377.3|14
1648562010000|2022-03-29 13:53:30|380.26|377.36|380.25|377.35|380.3|377.4|380.2|377.3|17
1648562020000|2022-03-29 13:53:40|380.26|377.36|380.03|377.13|380.26|377.36|380.03|377.13|17
1648562030000|2022-03-29 13:53:50|380.05|377.15|380.07|377.17|380.09|377.19|379.96|377.06|16
1648562040000|2022-03-29 13:54:00|380.08|377.18|380.09|377.19|380.1|377.2|379.99|377.09|17
1648562050000|2022-03-29 13:54:10|380.1|377.2|380|377.1|380.1|377.2|379.99|377.09|20
1648562060000|2022-03-29 13:54:20|380.01|377.11|379.83|376.93|380.01|377.11|379.78|376.88|21
1648562070000|2022-03-29 13:54:30|379.82|376.92|379.84|376.94|379.85|376.95|379.61|376.71|25
1648562080000|2022-03-29 13:54:40|379.85|376.95|380.01|377.11|380.01|377.11|379.83|376.93|19
1648562090000|2022-03-29 13:54:50|380.02|377.12|380.01|377.11|380.02|377.12|380|377.1|5
1648562100000|2022-03-29 13:55:00|380.02|377.12|380.14|377.24|380.14|377.24|380.02|377.12|10
1648562110000|2022-03-29 13:55:10|380.16|377.26|380.16|377.26|380.2|377.3|380.09|377.19|16
1648562120000|2022-03-29 13:55:20|380.21|377.31|380.15|377.25|380.21|377.31|380.13|377.23|16
1648562130000|2022-03-29 13:55:30|380.13|377.23|380.16|377.26|380.2|377.3|380.13|377.23|14
1648562140000|2022-03-29 13:55:40|380.17|377.27|380.14|377.24|380.17|377.27|380.14|377.24|4
1648562150000|2022-03-29 13:55:50|380.18|377.28|380.65|377.75|380.68|377.78|380.18|377.28|22
1648562160000|2022-03-29 13:56:00|380.66|377.76|381.45|378.55|381.48|378.58|380.54|377.64|25
1648562170000|2022-03-29 13:56:10|381.47|378.57|381.61|378.71|381.61|378.71|381.47|378.57|18
1648562180000|2022-03-29 13:56:20|381.6|378.7|381.65|378.75|381.66|378.76|381.5|378.6|20
1648562190000|2022-03-29 13:56:30|381.66|378.76|381.66|378.76|381.68|378.78|381.63|378.73|13
1648562200000|2022-03-29 13:56:40|381.65|378.75|381.85|378.95|381.85|378.95|381.64|378.74|11
1648562210000|2022-03-29 13:56:50|381.84|378.94|381.68|378.78|381.85|378.95|381.56|378.66|12
1648562220000|2022-03-29 13:57:00|381.69|378.79|381.82|378.92|381.84|378.94|381.69|378.79|17
1648562230000|2022-03-29 13:57:10|381.85|378.95|381.92|379.02|381.92|379.02|381.82|378.92|25
1648562240000|2022-03-29 13:57:20|381.91|379.01|381.82|378.92|381.94|379.04|381.82|378.92|18
1648562250000|2022-03-29 13:57:30|381.8|378.9|381.96|379.06|381.96|379.06|381.79|378.89|13
1648562260000|2022-03-29 13:57:40|381.97|379.07|382.06|379.16|382.12|379.22|381.97|379.07|9
1648562270000|2022-03-29 13:57:50|382.09|379.19|382.05|379.15|382.1|379.2|382.05|379.15|14
1648562280000|2022-03-29 13:58:00|382.07|379.17|382.05|379.15|382.17|379.27|382|379.1|17
1648562290000|2022-03-29 13:58:10|382.09|379.19|381.96|379.06|382.11|379.21|381.91|379.01|20
1648562300000|2022-03-29 13:58:20|382.01|379.11|381.84|378.94|382.01|379.11|381.78|378.88|20
1648562310000|2022-03-29 13:58:30|381.82|378.92|381.97|379.07|381.97|379.07|381.82|378.92|15
1648562320000|2022-03-29 13:58:40|382.02|379.12|381.88|378.98|382.02|379.12|381.87|378.97|16
1648562330000|2022-03-29 13:58:50|381.89|378.99|381.89|378.99|381.89|378.99|381.87|378.97|6
1648562340000|2022-03-29 13:59:00|381.88|378.98|381.9|379|381.9|379|381.88|378.98|11
1648562350000|2022-03-29 13:59:10|381.89|378.99|381.78|378.88|381.9|379|381.78|378.88|15
1648562360000|2022-03-29 13:59:20|381.77|378.87|381.66|378.76|381.77|378.87|381.66|378.76|14
1648562370000|2022-03-29 13:59:30|381.7|378.8|381.46|378.56|381.7|378.8|381.46|378.56|16
1648562380000|2022-03-29 13:59:40|381.43|378.53|381.44|378.54|381.52|378.62|381.38|378.48|14
1648562390000|2022-03-29 13:59:50|381.48|378.58|381.53|378.63|381.57|378.67|381.44|378.54|20
1648562400000|2022-03-29 14:00:00|381.55|378.65|381.44|378.54|381.57|378.67|381.42|378.52|18
1648562410000|2022-03-29 14:00:10|381.43|378.53|381.58|378.68|381.6|378.7|381.42|378.52|19
1648562420000|2022-03-29 14:00:20|381.54|378.64|381.55|378.65|381.56|378.66|381.53|378.63|6
1648562430000|2022-03-29 14:00:30|381.53|378.63|381.48|378.58|381.56|378.66|381.48|378.58|19
1648562440000|2022-03-29 14:00:40|381.49|378.59|381.48|378.58|381.52|378.62|381.47|378.57|12
1648562450000|2022-03-29 14:00:50|381.47|378.57|381.47|378.57|381.47|378.57|381.39|378.49|15
1648562460000|2022-03-29 14:01:00|381.48|378.58|381.43|378.53|381.48|378.58|381.41|378.51|15
1648562470000|2022-03-29 14:01:10|381.42|378.52|381.55|378.65|381.55|378.65|381.4|378.5|15
1648562480000|2022-03-29 14:01:20|381.53|378.63|381.87|378.97|381.87|378.97|381.52|378.62|21
1648562490000|2022-03-29 14:01:30|381.88|378.98|382.27|379.37|382.27|379.37|381.88|378.98|20
1648562500000|2022-03-29 14:01:40|382.29|379.39|382.13|379.23|382.29|379.39|382.12|379.22|18
1648562510000|2022-03-29 14:01:50|382.12|379.22|381.98|379.08|382.14|379.24|381.95|379.05|18
1648562520000|2022-03-29 14:02:00|382|379.1|381.93|379.03|382.06|379.16|381.93|379.03|16
1648562530000|2022-03-29 14:02:10|381.9|379|381.97|379.07|382.03|379.13|381.9|379|19
1648562540000|2022-03-29 14:02:20|381.96|379.06|382.11|379.21|382.15|379.25|381.96|379.06|19
1648562550000|2022-03-29 14:02:30|382.13|379.23|382.01|379.11|382.14|379.24|382|379.1|16
1648562560000|2022-03-29 14:02:40|382.02|379.12|382.01|379.11|382.04|379.14|382|379.1|14
1648562570000|2022-03-29 14:02:50|381.99|379.09|381.99|379.09|382.01|379.11|381.98|379.08|11
1648562580000|2022-03-29 14:03:00|382|379.1|381.86|378.96|382|379.1|381.82|378.92|15
1648562590000|2022-03-29 14:03:10|381.83|378.93|381.88|378.98|381.9|379|381.82|378.92|17
1648562600000|2022-03-29 14:03:20|381.89|378.99|381.93|379.03|381.96|379.06|381.88|378.98|18
1648562610000|2022-03-29 14:03:30|381.96|379.06|382.12|379.22|382.13|379.23|381.96|379.06|16
1648562620000|2022-03-29 14:03:40|382.1|379.2|382.02|379.12|382.1|379.2|382.02|379.12|18
1648562630000|2022-03-29 14:03:50|382.03|379.13|382|379.1|382.04|379.14|381.97|379.07|13
1648562640000|2022-03-29 14:04:00|381.97|379.07|381.67|378.77|381.99|379.09|381.67|378.77|19
1648562650000|2022-03-29 14:04:10|381.66|378.76|381.64|378.74|381.66|378.76|381.5|378.6|18
1648562660000|2022-03-29 14:04:20|381.67|378.77|381.71|378.81|381.71|378.81|381.59|378.69|18
1648562670000|2022-03-29 14:04:30|381.88|378.98|381.82|378.92|382|379.1|381.82|378.92|17
1648562680000|2022-03-29 14:04:40|381.83|378.93|381.59|378.69|381.88|378.98|381.59|378.69|18
1648562690000|2022-03-29 14:04:50|381.57|378.67|381.51|378.61|381.59|378.69|381.51|378.61|19
1648562700000|2022-03-29 14:05:00|381.55|378.65|381.42|378.52|381.55|378.65|381.34|378.44|20
1648562710000|2022-03-29 14:05:10|381.39|378.49|381.42|378.52|381.44|378.54|381.39|378.49|15
1648562720000|2022-03-29 14:05:20|381.43|378.53|381.41|378.51|381.44|378.54|381.4|378.5|14
1648562730000|2022-03-29 14:05:30|381.4|378.5|381.56|378.66|381.56|378.66|381.4|378.5|12
1648562740000|2022-03-29 14:05:40|381.55|378.65|381.59|378.69|381.66|378.76|381.55|378.65|17
1648562750000|2022-03-29 14:05:50|381.58|378.68|381.78|378.88|381.78|378.88|381.58|378.68|11
1648562760000|2022-03-29 14:06:00|381.8|378.9|381.84|378.94|381.84|378.94|381.8|378.9|12
1648562770000|2022-03-29 14:06:10|381.83|378.93|381.72|378.82|381.83|378.93|381.64|378.74|18
1648562780000|2022-03-29 14:06:20|381.71|378.81|381.45|378.55|381.72|378.82|381.45|378.55|18
1648562790000|2022-03-29 14:06:30|381.42|378.52|381.24|378.34|381.42|378.52|381.23|378.33|15
1648562800000|2022-03-29 14:06:40|381.23|378.33|381.08|378.18|381.23|378.33|381.08|378.18|10
1648562810000|2022-03-29 14:06:50|381.07|378.17|380.83|377.93|381.07|378.17|380.78|377.88|19
1648562820000|2022-03-29 14:07:00|380.84|377.94|380.74|377.84|380.85|377.95|380.74|377.84|18
1648562830000|2022-03-29 14:07:10|380.77|377.87|380.66|377.76|380.78|377.88|380.64|377.74|17
1648562840000|2022-03-29 14:07:20|380.64|377.74|380.65|377.75|380.68|377.78|380.63|377.73|21
1648562850000|2022-03-29 14:07:30|380.66|377.76|380.98|378.08|380.98|378.08|380.66|377.76|23
1648562860000|2022-03-29 14:07:40|380.99|378.09|380.97|378.07|381.01|378.11|380.96|378.06|8
1648562870000|2022-03-29 14:07:50|380.98|378.08|380.76|377.86|381.01|378.11|380.76|377.86|18
1648562880000|2022-03-29 14:08:00|380.75|377.85|380.82|377.92|380.82|377.92|380.75|377.85|19
1648562890000|2022-03-29 14:08:10|380.81|377.91|380.69|377.79|380.81|377.91|380.69|377.79|13
1648562900000|2022-03-29 14:08:20|380.7|377.8|380.79|377.89|380.81|377.91|380.69|377.79|17
1648562910000|2022-03-29 14:08:30|380.83|377.93|381.05|378.15|381.06|378.16|380.83|377.93|18
1648562920000|2022-03-29 14:08:40|381.06|378.16|380.8|377.9|381.06|378.16|380.8|377.9|22
1648562930000|2022-03-29 14:08:50|380.79|377.89|380.85|377.95|380.87|377.97|380.73|377.83|22
1648562940000|2022-03-29 14:09:00|380.88|377.98|380.97|378.07|380.98|378.08|380.88|377.98|19
1648562950000|2022-03-29 14:09:10|380.99|378.09|381.26|378.36|381.26|378.36|380.99|378.09|18
1648562960000|2022-03-29 14:09:20|381.31|378.41|381.33|378.43|381.4|378.5|381.27|378.37|20
1648562970000|2022-03-29 14:09:30|381.34|378.44|381.31|378.41|381.39|378.49|381.31|378.41|15
1648562980000|2022-03-29 14:09:40|381.38|378.48|381.28|378.38|381.38|378.48|381.24|378.34|17
1648562990000|2022-03-29 14:09:50|381.29|378.39|381.32|378.42|381.32|378.42|381.25|378.35|14
1648563000000|2022-03-29 14:10:00|381.33|378.43|381.4|378.5|381.43|378.53|381.32|378.42|11
1648563010000|2022-03-29 14:10:10|381.39|378.49|381.52|378.62|381.52|378.62|381.39|378.49|11
1648563020000|2022-03-29 14:10:20|381.54|378.64|381.5|378.6|381.58|378.68|381.49|378.59|13
1648563030000|2022-03-29 14:10:30|381.51|378.61|381.57|378.67|381.57|378.67|381.5|378.6|15
1648563040000|2022-03-29 14:10:40|381.55|378.65|381.61|378.71|381.62|378.72|381.54|378.64|15
1648563050000|2022-03-29 14:10:50|381.59|378.69|381.56|378.66|381.59|378.69|381.53|378.63|6
1648563060000|2022-03-29 14:11:00|381.57|378.67|381.62|378.72|381.63|378.73|381.57|378.67|8
1648563070000|2022-03-29 14:11:10|381.64|378.74|381.82|378.92|381.83|378.93|381.64|378.74|13
1648563080000|2022-03-29 14:11:20|381.81|378.91|381.66|378.76|381.81|378.91|381.65|378.75|17
1648563090000|2022-03-29 14:11:30|381.67|378.77|381.53|378.63|381.68|378.78|381.53|378.63|20
1648563100000|2022-03-29 14:11:40|381.54|378.64|381.56|378.66|381.6|378.7|381.53|378.63|14
1648563110000|2022-03-29 14:11:50|381.57|378.67|381.43|378.53|381.59|378.69|381.43|378.53|15
1648563120000|2022-03-29 14:12:00|381.44|378.54|381.3|378.4|381.44|378.54|381.3|378.4|13
1648563130000|2022-03-29 14:12:10|381.15|378.25|381.08|378.18|381.15|378.25|381.04|378.14|18
1648563140000|2022-03-29 14:12:20|381.09|378.19|381.15|378.25|381.15|378.25|381.08|378.18|10
1648563150000|2022-03-29 14:12:30|381.09|378.19|381.07|378.17|381.09|378.19|381.02|378.12|14
1648563160000|2022-03-29 14:12:40|381.08|378.18|380.95|378.05|381.08|378.18|380.92|378.02|11
1648563170000|2022-03-29 14:12:50|380.89|377.99|380.95|378.05|380.99|378.09|380.89|377.99|20
1648563180000|2022-03-29 14:13:00|380.93|378.03|380.9|378|380.94|378.04|380.9|378|11
1648563190000|2022-03-29 14:13:10|380.89|377.99|380.64|377.74|380.91|378.01|380.64|377.74|19
1648563200000|2022-03-29 14:13:20|380.6|377.7|380.67|377.77|380.68|377.78|380.58|377.68|13
1648563210000|2022-03-29 14:13:30|380.63|377.73|380.65|377.75|380.65|377.75|380.62|377.72|7
1648563220000|2022-03-29 14:13:40|380.63|377.73|380.67|377.77|380.67|377.77|380.63|377.73|10
1648563230000|2022-03-29 14:13:50|380.66|377.76|380.58|377.68|380.66|377.76|380.56|377.66|16
1648563240000|2022-03-29 14:14:00|380.57|377.67|380.42|377.52|380.58|377.68|380.39|377.49|16
1648563250000|2022-03-29 14:14:10|380.41|377.51|380.31|377.41|380.44|377.54|380.31|377.41|12
1648563260000|2022-03-29 14:14:20|380.29|377.39|380.04|377.14|380.31|377.41|380.02|377.12|21
1648563270000|2022-03-29 14:14:30|380.05|377.15|380.25|377.35|380.31|377.41|380.05|377.15|24
1648563280000|2022-03-29 14:14:40|380.26|377.36|380.48|377.58|380.5|377.6|380.25|377.35|19
1648563290000|2022-03-29 14:14:50|380.46|377.56|380.31|377.41|380.49|377.59|380.31|377.41|18
1648563300000|2022-03-29 14:15:00|380.3|377.4|380.11|377.21|380.3|377.4|380.06|377.16|24
1648563310000|2022-03-29 14:15:10|380.12|377.22|380.32|377.42|380.32|377.42|380.11|377.21|14
1648563320000|2022-03-29 14:15:20|380.33|377.43|380.41|377.51|380.42|377.52|380.3|377.4|19
1648563330000|2022-03-29 14:15:30|380.43|377.53|380.88|377.98|380.9|378|380.43|377.53|22
1648563340000|2022-03-29 14:15:40|380.89|377.99|380.67|377.77|380.89|377.99|380.67|377.77|17
1648563350000|2022-03-29 14:15:50|380.68|377.78|380.68|377.78|380.69|377.79|380.62|377.72|12
1648563360000|2022-03-29 14:16:00|380.67|377.77|380.76|377.86|380.77|377.87|380.65|377.75|13
1648563370000|2022-03-29 14:16:10|380.77|377.87|380.52|377.62|380.77|377.87|380.5|377.6|19
1648563380000|2022-03-29 14:16:20|380.53|377.63|380.67|377.77|380.68|377.78|380.52|377.62|19
1648563390000|2022-03-29 14:16:30|380.65|377.75|380.71|377.81|380.75|377.85|380.65|377.75|18
1648563400000|2022-03-29 14:16:40|380.74|377.84|380.73|377.83|380.74|377.84|380.63|377.73|16
1648563410000|2022-03-29 14:16:50|380.72|377.82|380.6|377.7|380.72|377.82|380.58|377.68|15
1648563420000|2022-03-29 14:17:00|380.61|377.71|380.78|377.88|380.8|377.9|380.6|377.7|19
1648563430000|2022-03-29 14:17:10|380.79|377.89|380.9|378|380.9|378|380.79|377.89|17
1648563440000|2022-03-29 14:17:20|380.86|377.96|380.88|377.98|380.92|378.02|380.86|377.96|13
1648563450000|2022-03-29 14:17:30|380.89|377.99|380.94|378.04|380.99|378.09|380.89|377.99|12
1648563460000|2022-03-29 14:17:40|380.96|378.06|380.89|377.99|380.96|378.06|380.88|377.98|11
1648563470000|2022-03-29 14:17:50|380.9|378|380.95|378.05|380.98|378.08|380.9|378|16
1648563480000|2022-03-29 14:18:00|380.96|378.06|381.07|378.17|381.08|378.18|380.96|378.06|13
1648563490000|2022-03-29 14:18:10|381.08|378.18|381.07|378.17|381.08|378.18|381.03|378.13|20
1648563500000|2022-03-29 14:18:20|381.05|378.15|380.92|378.02|381.05|378.15|380.89|377.99|22
1648563510000|2022-03-29 14:18:30|380.99|378.09|380.92|378.02|380.99|378.09|380.91|378.01|11
1648563520000|2022-03-29 14:18:40|380.93|378.03|380.94|378.04|380.97|378.07|380.93|378.03|10
1648563530000|2022-03-29 14:18:50|380.95|378.05|380.84|377.94|380.96|378.06|380.84|377.94|12
1648563540000|2022-03-29 14:19:00|380.85|377.95|380.94|378.04|380.94|378.04|380.81|377.91|17
1648563550000|2022-03-29 14:19:10|380.95|378.05|380.83|377.93|380.95|378.05|380.8|377.9|16
1648563560000|2022-03-29 14:19:20|380.82|377.92|380.76|377.86|380.82|377.92|380.72|377.82|16
1648563570000|2022-03-29 14:19:30|380.73|377.83|380.9|378|380.91|378.01|380.7|377.8|23
1648563580000|2022-03-29 14:19:40|380.91|378.01|380.93|378.03|380.98|378.08|380.91|378.01|14
1648563590000|2022-03-29 14:19:50|380.92|378.02|380.89|377.99|380.93|378.03|380.84|377.94|14
1648563600000|2022-03-29 14:20:00|380.88|377.98|380.89|377.99|380.93|378.03|380.86|377.96|17
1648563610000|2022-03-29 14:20:10|380.91|378.01|380.89|377.99|380.91|378.01|380.84|377.94|14
1648563620000|2022-03-29 14:20:20|380.9|378|380.9|378|380.97|378.07|380.86|377.96|14
1648563630000|2022-03-29 14:20:30|380.88|377.98|380.84|377.94|380.88|377.98|380.76|377.86|14
1648563640000|2022-03-29 14:20:40|380.83|377.93|380.86|377.96|380.88|377.98|380.81|377.91|12
1648563650000|2022-03-29 14:20:50|380.85|377.95|380.85|377.95|380.86|377.96|380.84|377.94|5
1648563660000|2022-03-29 14:21:00|380.86|377.96|380.84|377.94|380.86|377.96|380.83|377.93|15
1648563670000|2022-03-29 14:21:10|380.83|377.93|380.84|377.94|380.84|377.94|380.83|377.93|8
1648563680000|2022-03-29 14:21:20|380.83|377.93|380.83|377.93|380.85|377.95|380.82|377.92|6
1648563690000|2022-03-29 14:21:30|380.84|377.94|380.88|377.98|380.89|377.99|380.84|377.94|7
1648563700000|2022-03-29 14:21:40|380.89|377.99|380.91|378.01|380.91|378.01|380.87|377.97|8
1648563710000|2022-03-29 14:21:50|380.96|378.06|381.23|378.33|381.23|378.33|380.96|378.06|24
1648563720000|2022-03-29 14:22:00|381.18|378.28|381.03|378.13|381.18|378.28|380.98|378.08|23
1648563730000|2022-03-29 14:22:10|381.04|378.14|381.14|378.24|381.15|378.25|381.03|378.13|13
1648563740000|2022-03-29 14:22:20|381.13|378.23|381.12|378.22|381.13|378.23|381.05|378.15|14
1648563750000|2022-03-29 14:22:30|381.11|378.21|381.21|378.31|381.21|378.31|381.11|378.21|11
1648563760000|2022-03-29 14:22:40|381.22|378.32|381.19|378.29|381.22|378.32|381.14|378.24|16
1648563770000|2022-03-29 14:22:50|381.15|378.25|381.11|378.21|381.15|378.25|381.08|378.18|16
1648563780000|2022-03-29 14:23:00|381.12|378.22|381.11|378.21|381.12|378.22|381.1|378.2|4
1648563790000|2022-03-29 14:23:10|381.1|378.2|381.02|378.12|381.1|378.2|381.02|378.12|11
1648563800000|2022-03-29 14:23:20|381.01|378.11|381|378.1|381.01|378.11|380.95|378.05|12
1648563810000|2022-03-29 14:23:30|381.01|378.11|380.98|378.08|381.01|378.11|380.95|378.05|18
1648563820000|2022-03-29 14:23:40|380.99|378.09|381.03|378.13|381.04|378.14|380.99|378.09|12
1648563830000|2022-03-29 14:23:50|381.04|378.14|381.05|378.15|381.06|378.16|381.02|378.12|13
1648563840000|2022-03-29 14:24:00|381.06|378.16|381.16|378.26|381.21|378.31|381.06|378.16|15
1648563850000|2022-03-29 14:24:10|381.17|378.27|381.21|378.31|381.24|378.34|381.17|378.27|12
1648563860000|2022-03-29 14:24:20|381.2|378.3|381.15|378.25|381.23|378.33|381.15|378.25|18
1648563870000|2022-03-29 14:24:30|381.16|378.26|381.15|378.25|381.17|378.27|381.14|378.24|9
1648563880000|2022-03-29 14:24:40|381.14|378.24|381.16|378.26|381.18|378.28|381.13|378.23|12
1648563890000|2022-03-29 14:24:50|381.17|378.27|381.15|378.25|381.18|378.28|381.14|378.24|11
1648563900000|2022-03-29 14:25:00|381.16|378.26|381.18|378.28|381.18|378.28|381.15|378.25|12
1648563910000|2022-03-29 14:25:10|381.19|378.29|381.09|378.19|381.22|378.32|381.09|378.19|17
1648563920000|2022-03-29 14:25:20|381.16|378.26|381.1|378.2|381.17|378.27|381.1|378.2|15
1648563930000|2022-03-29 14:25:30|381.12|378.22|381.03|378.13|381.12|378.22|381.03|378.13|13
1648563940000|2022-03-29 14:25:40|381.02|378.12|380.95|378.05|381.02|378.12|380.89|377.99|17
1648563950000|2022-03-29 14:25:50|380.94|378.04|380.74|377.84|380.95|378.05|380.72|377.82|20
1648563960000|2022-03-29 14:26:00|380.73|377.83|380.74|377.84|380.75|377.85|380.72|377.82|10
1648563970000|2022-03-29 14:26:10|380.83|377.93|380.89|377.99|380.9|378|380.83|377.93|13
1648563980000|2022-03-29 14:26:20|380.9|378|380.99|378.09|380.99|378.09|380.9|378|11
1648563990000|2022-03-29 14:26:30|381.01|378.11|381.23|378.33|381.24|378.34|380.99|378.09|16
1648564000000|2022-03-29 14:26:40|381.24|378.34|381.26|378.36|381.32|378.42|381.24|378.34|10
1648564010000|2022-03-29 14:26:50|381.28|378.38|381.14|378.24|381.3|378.4|381.11|378.21|17
1648564020000|2022-03-29 14:27:00|381.16|378.26|381.24|378.34|381.24|378.34|381.15|378.25|17
1648564030000|2022-03-29 14:27:10|381.26|378.36|381.28|378.38|381.28|378.38|381.23|378.33|10
1648564040000|2022-03-29 14:27:20|381.33|378.43|381.4|378.5|381.4|378.5|381.3|378.4|12
1648564050000|2022-03-29 14:27:30|381.48|378.58|381.55|378.65|381.57|378.67|381.47|378.57|16
1648564060000|2022-03-29 14:27:40|381.57|378.67|381.61|378.71|381.62|378.72|381.54|378.64|11
1648564070000|2022-03-29 14:27:50|381.58|378.68|381.65|378.75|381.65|378.75|381.5|378.6|15
1648564080000|2022-03-29 14:28:00|381.66|378.76|381.69|378.79|381.69|378.79|381.64|378.74|12
1648564090000|2022-03-29 14:28:10|381.71|378.81|381.72|378.82|381.72|378.82|381.68|378.78|8
1648564100000|2022-03-29 14:28:20|381.71|378.81|381.67|378.77|381.71|378.81|381.61|378.71|7
1648564110000|2022-03-29 14:28:30|381.64|378.74|381.63|378.73|381.67|378.77|381.63|378.73|5
1648564120000|2022-03-29 14:28:40|381.65|378.75|381.67|378.77|381.67|378.77|381.64|378.74|6
1648564130000|2022-03-29 14:28:50|381.63|378.73|381.54|378.64|381.63|378.73|381.54|378.64|11
1648564140000|2022-03-29 14:29:00|381.53|378.63|381.52|378.62|381.53|378.63|381.52|378.62|2
1648564150000|2022-03-29 14:29:10|381.49|378.59|381.5|378.6|381.51|378.61|381.48|378.58|9
1648564160000|2022-03-29 14:29:20|381.51|378.61|381.63|378.73|381.63|378.73|381.51|378.61|13
1648564170000|2022-03-29 14:29:30|381.62|378.72|381.61|378.71|381.64|378.74|381.61|378.71|9
1648564180000|2022-03-29 14:29:40|381.57|378.67|381.69|378.79|381.78|378.88|381.57|378.67|22
1648564190000|2022-03-29 14:29:50|381.68|378.78|381.68|378.78|381.7|378.8|381.67|378.77|13
1648564200000|2022-03-29 14:30:00|381.69|378.79|381.53|378.63|381.72|378.82|381.53|378.63|15
1648564210000|2022-03-29 14:30:10|381.52|378.62|381.38|378.48|381.52|378.62|381.35|378.45|18
1648564220000|2022-03-29 14:30:20|381.4|378.5|381.44|378.54|381.54|378.64|381.35|378.45|21
1648564230000|2022-03-29 14:30:30|381.48|378.58|381.43|378.53|381.53|378.63|381.43|378.53|16
1648564240000|2022-03-29 14:30:40|381.41|378.51|381.5|378.6|381.51|378.61|381.41|378.51|14
1648564250000|2022-03-29 14:30:50|381.53|378.63|381.56|378.66|381.56|378.66|381.49|378.59|14
1648564260000|2022-03-29 14:31:00|381.55|378.65|381.58|378.68|381.58|378.68|381.55|378.65|13
1648564270000|2022-03-29 14:31:10|381.57|378.67|381.57|378.67|381.58|378.68|381.54|378.64|10
1648564280000|2022-03-29 14:31:20|381.61|378.71|381.77|378.87|381.77|378.87|381.6|378.7|22
1648564290000|2022-03-29 14:31:30|381.78|378.88|381.93|379.03|381.98|379.08|381.77|378.87|19
1648564300000|2022-03-29 14:31:40|381.91|379.01|381.93|379.03|381.93|379.03|381.81|378.91|18
1648564310000|2022-03-29 14:31:50|381.94|379.04|381.96|379.06|381.98|379.08|381.92|379.02|13
1648564320000|2022-03-29 14:32:00|381.97|379.07|382.02|379.12|382.02|379.12|381.95|379.05|7
1648564330000|2022-03-29 14:32:10|382.03|379.13|382.16|379.26|382.16|379.26|382.03|379.13|14
1648564340000|2022-03-29 14:32:20|382.17|379.27|381.99|379.09|382.19|379.29|381.94|379.04|18
1648564350000|2022-03-29 14:32:30|382|379.1|382.02|379.12|382.04|379.14|382|379.1|10
1648564360000|2022-03-29 14:32:40|382.03|379.13|381.98|379.08|382.03|379.13|381.95|379.05|11
1648564370000|2022-03-29 14:32:50|381.97|379.07|381.86|378.96|381.97|379.07|381.76|378.86|20
1648564380000|2022-03-29 14:33:00|381.85|378.95|381.6|378.7|381.85|378.95|381.6|378.7|18
1648564390000|2022-03-29 14:33:10|381.63|378.73|381.55|378.65|381.66|378.76|381.55|378.65|22
1648564400000|2022-03-29 14:33:20|381.54|378.64|381.44|378.54|381.54|378.64|381.43|378.53|15
1648564410000|2022-03-29 14:33:30|381.47|378.57|381.55|378.65|381.55|378.65|381.43|378.53|18
1648564420000|2022-03-29 14:33:40|381.54|378.64|381.56|378.66|381.57|378.67|381.54|378.64|6
1648564430000|2022-03-29 14:33:50|381.55|378.65|381.63|378.73|381.65|378.75|381.55|378.65|12
1648564440000|2022-03-29 14:34:00|381.65|378.75|381.63|378.73|381.66|378.76|381.61|378.71|13
1648564450000|2022-03-29 14:34:10|381.62|378.72|381.63|378.73|381.68|378.78|381.61|378.71|12
1648564460000|2022-03-29 14:34:20|381.66|378.76|381.66|378.76|381.7|378.8|381.6|378.7|21
1648564470000|2022-03-29 14:34:30|381.68|378.78|381.59|378.69|381.68|378.78|381.55|378.65|16
1648564480000|2022-03-29 14:34:40|381.63|378.73|381.62|378.72|381.7|378.8|381.56|378.66|27
1648564490000|2022-03-29 14:34:50|381.63|378.73|381.72|378.82|381.73|378.83|381.63|378.73|15
1648564500000|2022-03-29 14:35:00|381.71|378.81|381.74|378.84|381.74|378.84|381.69|378.79|16
1648564510000|2022-03-29 14:35:10|381.73|378.83|382.09|379.19|382.13|379.23|381.73|378.83|26
1648564520000|2022-03-29 14:35:20|382.07|379.17|381.8|378.9|382.07|379.17|381.75|378.85|23
1648564530000|2022-03-29 14:35:30|381.81|378.91|381.79|378.89|381.81|378.91|381.79|378.89|5
1648564540000|2022-03-29 14:35:40|381.78|378.88|381.72|378.82|381.8|378.9|381.72|378.82|11
1648564550000|2022-03-29 14:35:50|381.78|378.88|381.72|378.82|381.78|378.88|381.68|378.78|16
1648564560000|2022-03-29 14:36:00|381.67|378.77|381.55|378.65|381.67|378.77|381.53|378.63|17
1648564570000|2022-03-29 14:36:10|381.56|378.66|381.56|378.66|381.57|378.67|381.53|378.63|8
1648564580000|2022-03-29 14:36:20|381.58|378.68|381.65|378.75|381.65|378.75|381.52|378.62|24
1648564590000|2022-03-29 14:36:30|381.67|378.77|381.86|378.96|381.87|378.97|381.67|378.77|24
1648564600000|2022-03-29 14:36:40|381.85|378.95|381.87|378.97|381.88|378.98|381.83|378.93|6
1648564610000|2022-03-29 14:36:50|381.89|378.99|381.94|379.04|381.95|379.05|381.89|378.99|12
1648564620000|2022-03-29 14:37:00|381.95|379.05|381.88|378.98|382.02|379.12|381.84|378.94|15
1648564630000|2022-03-29 14:37:10|381.86|378.96|382.03|379.13|382.05|379.15|381.85|378.95|15
1648564640000|2022-03-29 14:37:20|382|379.1|382.02|379.12|382.04|379.14|381.96|379.06|16
1648564650000|2022-03-29 14:37:30|382.01|379.11|381.98|379.08|382.08|379.18|381.97|379.07|23
1648564660000|2022-03-29 14:37:40|381.99|379.09|381.99|379.09|382.05|379.15|381.97|379.07|23
1648564670000|2022-03-29 14:37:50|381.98|379.08|381.99|379.09|382|379.1|381.96|379.06|12
1648564680000|2022-03-29 14:38:00|381.97|379.07|381.98|379.08|381.99|379.09|381.95|379.05|12
1648564690000|2022-03-29 14:38:10|381.97|379.07|381.98|379.08|382.03|379.13|381.97|379.07|16
1648564700000|2022-03-29 14:38:20|381.97|379.07|381.92|379.02|382|379.1|381.91|379.01|21
1648564710000|2022-03-29 14:38:30|381.91|379.01|382|379.1|382.04|379.14|381.91|379.01|23
1648564720000|2022-03-29 14:38:40|381.98|379.08|381.99|379.09|382|379.1|381.97|379.07|11
1648564730000|2022-03-29 14:38:50|381.6|378.7|381.11|378.21|381.6|378.7|381.07|378.17|31
1648564740000|2022-03-29 14:39:00|381.1|378.2|380.56|377.66|381.1|378.2|380.54|377.64|28
1648564750000|2022-03-29 14:39:10|380.54|377.64|380.44|377.54|380.64|377.74|380.44|377.54|25
1648564760000|2022-03-29 14:39:20|380.47|377.57|380.45|377.55|380.7|377.8|380.41|377.51|28
1648564770000|2022-03-29 14:39:30|380.4|377.5|380.41|377.51|380.52|377.62|380.39|377.49|24
1648564780000|2022-03-29 14:39:40|380.42|377.52|380.46|377.56|380.46|377.56|380.3|377.4|26
1648564790000|2022-03-29 14:39:50|380.42|377.52|380.43|377.53|380.46|377.56|380.39|377.49|17
1648564800000|2022-03-29 14:40:00|380.42|377.52|380.59|377.69|380.65|377.75|380.4|377.5|29
1648564810000|2022-03-29 14:40:10|380.58|377.68|380.76|377.86|380.77|377.87|380.57|377.67|14
1648564820000|2022-03-29 14:40:20|380.79|377.89|380.71|377.81|380.79|377.89|380.71|377.81|13
1648564830000|2022-03-29 14:40:30|380.72|377.82|380.85|377.95|380.85|377.95|380.72|377.82|16
1648564840000|2022-03-29 14:40:40|380.84|377.94|380.76|377.86|380.85|377.95|380.72|377.82|12
1648564850000|2022-03-29 14:40:50|380.78|377.88|380.72|377.82|380.78|377.88|380.72|377.82|11
1648564860000|2022-03-29 14:41:00|380.73|377.83|380.64|377.74|380.73|377.83|380.62|377.72|16
1648564870000|2022-03-29 14:41:10|380.65|377.75|380.69|377.79|380.72|377.82|380.65|377.75|13
1648564880000|2022-03-29 14:41:20|380.7|377.8|380.91|378.01|380.94|378.04|380.69|377.79|23
1648564890000|2022-03-29 14:41:30|380.9|378|380.92|378.02|380.97|378.07|380.89|377.99|17
1648564900000|2022-03-29 14:41:40|380.93|378.03|380.8|377.9|380.93|378.03|380.8|377.9|17
1648564910000|2022-03-29 14:41:50|380.77|377.87|380.51|377.61|380.77|377.87|380.45|377.55|35
1648564920000|2022-03-29 14:42:00|380.52|377.62|379.97|377.07|380.52|377.62|379.92|377.02|34
1648564930000|2022-03-29 14:42:10|379.99|377.09|379.52|376.62|380.14|377.24|379.49|376.59|32
1648564940000|2022-03-29 14:42:20|379.51|376.61|379.33|376.43|379.66|376.76|379.33|376.43|29
1648564950000|2022-03-29 14:42:30|379.46|376.56|379.44|376.54|379.54|376.64|379.41|376.51|26
1648564960000|2022-03-29 14:42:40|379.46|376.56|379.45|376.55|379.6|376.7|379.42|376.52|19
1648564970000|2022-03-29 14:42:50|379.44|376.54|379.37|376.47|379.55|376.65|379.37|376.47|31
1648564980000|2022-03-29 14:43:00|379.4|376.5|379.55|376.65|379.57|376.67|379.4|376.5|20
1648564990000|2022-03-29 14:43:10|379.51|376.61|379.57|376.67|379.61|376.71|379.48|376.58|28
1648565000000|2022-03-29 14:43:20|379.56|376.66|379.6|376.7|379.6|376.7|379.45|376.55|16
1648565010000|2022-03-29 14:43:30|379.59|376.69|379.59|376.69|379.62|376.72|379.58|376.68|10
1648565020000|2022-03-29 14:43:40|379.62|376.72|379.62|376.72|379.67|376.77|379.59|376.69|19
1648565030000|2022-03-29 14:43:50|379.64|376.74|379.89|376.99|379.89|376.99|379.64|376.74|18
1648565040000|2022-03-29 14:44:00|379.93|377.03|379.76|376.86|379.94|377.04|379.75|376.85|15
1648565050000|2022-03-29 14:44:10|379.75|376.85|379.63|376.73|379.75|376.85|379.55|376.65|21
1648565060000|2022-03-29 14:44:20|379.64|376.74|379.73|376.83|379.78|376.88|379.64|376.74|20
1648565070000|2022-03-29 14:44:30|379.74|376.84|379.71|376.81|379.74|376.84|379.7|376.8|7
1648565080000|2022-03-29 14:44:40|379.72|376.82|379.79|376.89|379.82|376.92|379.72|376.82|24
1648565090000|2022-03-29 14:44:50|379.81|376.91|379.98|377.08|379.98|377.08|379.79|376.89|24
1648565100000|2022-03-29 14:45:00|380.05|377.15|380|377.1|380.09|377.19|379.99|377.09|21
1648565110000|2022-03-29 14:45:10|380.01|377.11|379.96|377.06|380.01|377.11|379.96|377.06|23
1648565120000|2022-03-29 14:45:20|379.99|377.09|380.02|377.12|380.04|377.14|379.98|377.08|16
1648565130000|2022-03-29 14:45:30|380.01|377.11|380.05|377.15|380.1|377.2|380|377.1|15
1648565140000|2022-03-29 14:45:40|380.06|377.16|380.05|377.15|380.06|377.16|380.04|377.14|8
1648565150000|2022-03-29 14:45:50|380.07|377.17|380.14|377.24|380.15|377.25|380.05|377.15|16
1648565160000|2022-03-29 14:46:00|380.13|377.23|380.07|377.17|380.14|377.24|380.04|377.14|14
1648565170000|2022-03-29 14:46:10|380.05|377.15|380.01|377.11|380.08|377.18|380|377.1|10
1648565180000|2022-03-29 14:46:20|380.02|377.12|380.04|377.14|380.07|377.17|380|377.1|12
1648565190000|2022-03-29 14:46:30|380.05|377.15|380|377.1|380.07|377.17|380|377.1|18
1648565200000|2022-03-29 14:46:40|380.01|377.11|380.07|377.17|380.07|377.17|380.01|377.11|15
1648565210000|2022-03-29 14:46:50|380.06|377.16|380.07|377.17|380.08|377.18|380.06|377.16|4
1648565220000|2022-03-29 14:47:00|380.08|377.18|380.16|377.26|380.16|377.26|380.07|377.17|14
1648565230000|2022-03-29 14:47:10|380.15|377.25|380.21|377.31|380.21|377.31|380.14|377.24|17
1648565240000|2022-03-29 14:47:20|380.25|377.35|380.3|377.4|380.3|377.4|380.22|377.32|13
1648565250000|2022-03-29 14:47:30|380.31|377.41|380.31|377.41|380.32|377.42|380.3|377.4|11
1648565260000|2022-03-29 14:47:40|380.3|377.4|380.28|377.38|380.3|377.4|380.27|377.37|8
1648565270000|2022-03-29 14:47:50|380.31|377.41|380.39|377.49|380.42|377.52|380.31|377.41|9
1648565280000|2022-03-29 14:48:00|380.41|377.51|380.54|377.64|380.54|377.64|380.41|377.51|23
1648565290000|2022-03-29 14:48:10|380.55|377.65|380.59|377.69|380.62|377.72|380.45|377.55|22
1648565300000|2022-03-29 14:48:20|380.61|377.71|380.58|377.68|380.61|377.71|380.57|377.67|13
1648565310000|2022-03-29 14:48:30|380.6|377.7|380.56|377.66|380.61|377.71|380.55|377.65|12
1648565320000|2022-03-29 14:48:40|380.57|377.67|380.58|377.68|380.58|377.68|380.55|377.65|4
1648565330000|2022-03-29 14:48:50|380.6|377.7|380.46|377.56|380.64|377.74|380.46|377.56|21
1648565340000|2022-03-29 14:49:00|380.48|377.58|380.36|377.46|380.48|377.58|380.35|377.45|20
1648565350000|2022-03-29 14:49:10|380.37|377.47|380.46|377.56|380.49|377.59|380.35|377.45|18
1648565360000|2022-03-29 14:49:20|380.45|377.55|380.55|377.65|380.55|377.65|380.45|377.55|17
1648565370000|2022-03-29 14:49:30|380.56|377.66|380.51|377.61|380.56|377.66|380.5|377.6|7
1648565380000|2022-03-29 14:49:40|380.48|377.58|380.46|377.56|380.5|377.6|380.41|377.51|23
1648565390000|2022-03-29 14:49:50|380.45|377.55|380.48|377.58|380.49|377.59|380.45|377.55|16
1648565400000|2022-03-29 14:50:00|380.46|377.56|380.6|377.7|380.6|377.7|380.46|377.56|17
1648565410000|2022-03-29 14:50:10|380.61|377.71|380.58|377.68|380.64|377.74|380.58|377.68|16
1648565420000|2022-03-29 14:50:20|380.57|377.67|380.54|377.64|380.59|377.69|380.51|377.61|13
1648565430000|2022-03-29 14:50:30|380.55|377.65|380.58|377.68|380.6|377.7|380.54|377.64|13
1648565440000|2022-03-29 14:50:40|380.59|377.69|380.61|377.71|380.66|377.76|380.57|377.67|14
1648565450000|2022-03-29 14:50:50|380.67|377.77|380.67|377.77|380.7|377.8|380.64|377.74|17
1648565460000|2022-03-29 14:51:00|380.71|377.81|380.74|377.84|380.81|377.91|380.66|377.76|20
1648565470000|2022-03-29 14:51:10|380.75|377.85|380.81|377.91|380.81|377.91|380.74|377.84|19
1648565480000|2022-03-29 14:51:20|380.82|377.92|380.9|378|380.9|378|380.8|377.9|12
1648565490000|2022-03-29 14:51:30|380.89|377.99|380.79|377.89|380.89|377.99|380.78|377.88|11
1648565500000|2022-03-29 14:51:40|380.78|377.88|380.79|377.89|380.79|377.89|380.78|377.88|2
1648565510000|2022-03-29 14:51:50|380.8|377.9|380.63|377.73|380.81|377.91|380.61|377.71|18
1648565520000|2022-03-29 14:52:00|380.61|377.71|380.57|377.67|380.65|377.75|380.53|377.63|27
1648565530000|2022-03-29 14:52:10|380.58|377.68|380.58|377.68|380.6|377.7|380.58|377.68|5
1648565540000|2022-03-29 14:52:20|380.59|377.69|380.59|377.69|380.59|377.69|380.58|377.68|3
1648565550000|2022-03-29 14:52:30|380.58|377.68|380.78|377.88|380.78|377.88|380.58|377.68|14
1648565560000|2022-03-29 14:52:40|380.77|377.87|380.75|377.85|380.82|377.92|380.75|377.85|13
1648565570000|2022-03-29 14:52:50|380.74|377.84|380.64|377.74|380.74|377.84|380.62|377.72|20
1648565580000|2022-03-29 14:53:00|380.63|377.73|380.61|377.71|380.66|377.76|380.57|377.67|14
1648565590000|2022-03-29 14:53:10|380.6|377.7|380.68|377.78|380.69|377.79|380.6|377.7|14
1648565600000|2022-03-29 14:53:20|380.66|377.76|380.69|377.79|380.69|377.79|380.66|377.76|10
1648565610000|2022-03-29 14:53:30|380.67|377.77|380.73|377.83|380.74|377.84|380.6|377.7|19
1648565620000|2022-03-29 14:53:40|380.74|377.84|380.67|377.77|380.76|377.86|380.67|377.77|19
1648565630000|2022-03-29 14:53:50|380.68|377.78|380.64|377.74|380.68|377.78|380.64|377.74|13
1648565640000|2022-03-29 14:54:00|380.66|377.76|380.66|377.76|380.68|377.78|380.64|377.74|8
1648565650000|2022-03-29 14:54:10|380.67|377.77|380.68|377.78|380.7|377.8|380.64|377.74|10
1648565660000|2022-03-29 14:54:20|380.66|377.76|380.67|377.77|380.71|377.81|380.65|377.75|14
1648565670000|2022-03-29 14:54:30|380.66|377.76|380.63|377.73|380.69|377.79|380.63|377.73|16
1648565680000|2022-03-29 14:54:40|380.62|377.72|380.76|377.86|380.76|377.86|380.62|377.72|12
1648565690000|2022-03-29 14:54:50|380.79|377.89|380.78|377.88|380.79|377.89|380.74|377.84|13
1648565700000|2022-03-29 14:55:00|380.76|377.86|380.68|377.78|380.76|377.86|380.65|377.75|13
1648565710000|2022-03-29 14:55:10|380.69|377.79|380.69|377.79|380.72|377.82|380.68|377.78|6
1648565720000|2022-03-29 14:55:20|380.68|377.78|380.66|377.76|380.69|377.79|380.59|377.69|20
1648565730000|2022-03-29 14:55:30|380.65|377.75|380.64|377.74|380.65|377.75|380.63|377.73|4
1648565740000|2022-03-29 14:55:40|380.63|377.73|380.64|377.74|380.64|377.74|380.63|377.73|6
1648565750000|2022-03-29 14:55:50|380.63|377.73|380.64|377.74|380.66|377.76|380.63|377.73|13
1648565760000|2022-03-29 14:56:00|380.65|377.75|380.83|377.93|380.84|377.94|380.65|377.75|14
1648565770000|2022-03-29 14:56:10|380.82|377.92|380.82|377.92|380.82|377.92|380.79|377.89|5
1648565780000|2022-03-29 14:56:20|380.81|377.91|380.69|377.79|380.86|377.96|380.68|377.78|18
1648565790000|2022-03-29 14:56:30|380.68|377.78|380.71|377.81|380.72|377.82|380.67|377.77|8
1648565800000|2022-03-29 14:56:40|380.7|377.8|380.7|377.8|380.72|377.82|380.7|377.8|6
1648565810000|2022-03-29 14:56:50|380.71|377.81|380.8|377.9|380.81|377.91|380.7|377.8|16
1648565820000|2022-03-29 14:57:00|380.81|377.91|380.74|377.84|380.81|377.91|380.69|377.79|14
1648565830000|2022-03-29 14:57:10|380.73|377.83|380.72|377.82|380.73|377.83|380.72|377.82|4
1648565840000|2022-03-29 14:57:20|380.69|377.79|380.5|377.6|380.7|377.8|380.5|377.6|17
1648565850000|2022-03-29 14:57:30|380.49|377.59|380.42|377.52|380.49|377.59|380.38|377.48|22
1648565860000|2022-03-29 14:57:40|380.43|377.53|380.48|377.58|380.53|377.63|380.42|377.52|17
1648565870000|2022-03-29 14:57:50|380.46|377.56|380.45|377.55|380.48|377.58|380.41|377.51|27
1648565880000|2022-03-29 14:58:00|380.44|377.54|380.41|377.51|380.45|377.55|380.4|377.5|11
1648565890000|2022-03-29 14:58:10|380.4|377.5|380.37|377.47|380.4|377.5|380.36|377.46|6
1648565900000|2022-03-29 14:58:20|380.36|377.46|380.28|377.38|380.36|377.46|380.28|377.38|11
1648565910000|2022-03-29 14:58:30|380.26|377.36|380.11|377.21|380.26|377.36|380.11|377.21|20
1648565920000|2022-03-29 14:58:40|380.1|377.2|379.95|377.05|380.1|377.2|379.95|377.05|12
1648565930000|2022-03-29 14:58:50|379.89|376.99|379.79|376.89|379.89|376.99|379.78|376.88|21
1648565940000|2022-03-29 14:59:00|379.8|376.9|380.18|377.28|380.18|377.28|379.8|376.9|27
1648565950000|2022-03-29 14:59:10|380.2|377.3|380.37|377.47|380.38|377.48|380.2|377.3|23
1648565960000|2022-03-29 14:59:20|380.38|377.48|380.37|377.47|380.41|377.51|380.34|377.44|15
1648565970000|2022-03-29 14:59:30|380.38|377.48|380.33|377.43|380.38|377.48|380.27|377.37|24
1648565980000|2022-03-29 14:59:40|380.32|377.42|380.3|377.4|380.34|377.44|380.28|377.38|13
1648565990000|2022-03-29 14:59:50|380.31|377.41|380.33|377.43|380.33|377.43|380.3|377.4|4
1648566000000|2022-03-29 15:00:00|380.31|377.41|380.28|377.38|380.4|377.5|380.28|377.38|26
1648566010000|2022-03-29 15:00:10|380.29|377.39|380.18|377.28|380.36|377.46|380.18|377.28|21
1648566020000|2022-03-29 15:00:20|380.19|377.29|380.18|377.28|380.24|377.34|380.14|377.24|11
1648566030000|2022-03-29 15:00:30|380.17|377.27|380.25|377.35|380.27|377.37|380.17|377.27|12
1648566040000|2022-03-29 15:00:40|380.27|377.37|380.26|377.36|380.32|377.42|380.26|377.36|5
1648566050000|2022-03-29 15:00:50|380.25|377.35|380.26|377.36|380.26|377.36|380.25|377.35|2
1648566060000|2022-03-29 15:01:00|380.27|377.37|380.24|377.34|380.27|377.37|380.14|377.24|21
1648566070000|2022-03-29 15:01:10|380.25|377.35|380.37|377.47|380.37|377.47|380.24|377.34|20
1648566080000|2022-03-29 15:01:20|380.38|377.48|380.39|377.49|380.41|377.51|380.38|377.48|10
1648566090000|2022-03-29 15:01:30|380.4|377.5|380.52|377.62|380.53|377.63|380.35|377.45|18
1648566100000|2022-03-29 15:01:40|380.49|377.59|380.54|377.64|380.56|377.66|380.49|377.59|17
1648566110000|2022-03-29 15:01:50|380.52|377.62|380.48|377.58|380.55|377.65|380.48|377.58|8
1648566120000|2022-03-29 15:02:00|380.47|377.57|380.62|377.72|380.64|377.74|380.46|377.56|17
1648566130000|2022-03-29 15:02:10|380.61|377.71|380.33|377.43|380.61|377.71|380.33|377.43|22
1648566140000|2022-03-29 15:02:20|380.35|377.45|380.35|377.45|380.35|377.45|380.33|377.43|12
1648566150000|2022-03-29 15:02:30|380.32|377.42|380.31|377.41|380.35|377.45|380.31|377.41|10
1648566160000|2022-03-29 15:02:40|380.27|377.37|380.14|377.24|380.27|377.37|380.14|377.24|14
1648566170000|2022-03-29 15:02:50|380.15|377.25|380.01|377.11|380.17|377.27|380.01|377.11|14
1648566180000|2022-03-29 15:03:00|380|377.1|379.8|376.9|380|377.1|379.6|376.7|32
1648566190000|2022-03-29 15:03:10|379.81|376.91|379.67|376.77|379.81|376.91|379.63|376.73|19
1648566200000|2022-03-29 15:03:20|379.65|376.75|379.96|377.06|379.96|377.06|379.63|376.73|20
1648566210000|2022-03-29 15:03:30|379.97|377.07|380.26|377.36|380.27|377.37|379.97|377.07|25
1648566220000|2022-03-29 15:03:40|380.27|377.37|380.44|377.54|380.46|377.56|380.27|377.37|18
1648566230000|2022-03-29 15:03:50|380.43|377.53|380.46|377.56|380.51|377.61|380.42|377.52|26
1648566240000|2022-03-29 15:04:00|380.45|377.55|380.54|377.64|380.54|377.64|380.44|377.54|18
1648566250000|2022-03-29 15:04:10|380.55|377.65|380.55|377.65|380.55|377.65|380.5|377.6|10
1648566260000|2022-03-29 15:04:20|380.56|377.66|380.53|377.63|380.56|377.66|380.53|377.63|5
1648566270000|2022-03-29 15:04:30|380.54|377.64|380.33|377.43|380.56|377.66|380.33|377.43|20
1648566280000|2022-03-29 15:04:40|380.3|377.4|380.26|377.36|380.32|377.42|380.23|377.33|18
1648566290000|2022-03-29 15:04:50|380.25|377.35|380.26|377.36|380.26|377.36|380.24|377.34|8
1648566300000|2022-03-29 15:05:00|380.27|377.37|380.26|377.36|380.28|377.38|380.22|377.32|12
1648566310000|2022-03-29 15:05:10|380.24|377.34|380.23|377.33|380.24|377.34|380.17|377.27|9
1648566320000|2022-03-29 15:05:20|380.22|377.32|380.22|377.32|380.27|377.37|380.21|377.31|19
1648566330000|2022-03-29 15:05:30|380.21|377.31|380.2|377.3|380.25|377.35|380.2|377.3|9
1648566340000|2022-03-29 15:05:40|380.16|377.26|380.03|377.13|380.16|377.26|380.01|377.11|17
1648566350000|2022-03-29 15:05:50|380.01|377.11|379.75|376.85|380.01|377.11|379.75|376.85|17
1648566360000|2022-03-29 15:06:00|379.81|376.91|379.69|376.79|379.81|376.91|379.67|376.77|18
1648566370000|2022-03-29 15:06:10|379.68|376.78|379.97|377.07|380.01|377.11|379.68|376.78|28
1648566380000|2022-03-29 15:06:20|380.03|377.13|379.79|376.89|380.03|377.13|379.79|376.89|21
1648566390000|2022-03-29 15:06:30|379.8|376.9|379.64|376.74|379.8|376.9|379.63|376.73|22
1648566400000|2022-03-29 15:06:40|379.65|376.75|379.63|376.73|379.65|376.75|379.63|376.73|10
1648566410000|2022-03-29 15:06:50|379.62|376.72|379.61|376.71|379.64|376.74|379.6|376.7|10
1648566420000|2022-03-29 15:07:00|379.6|376.7|379.21|376.31|379.61|376.71|379.21|376.31|13
1648566430000|2022-03-29 15:07:10|379.23|376.33|379.17|376.27|379.23|376.33|378.98|376.08|31
1648566440000|2022-03-29 15:07:20|379.22|376.32|379.61|376.71|379.61|376.71|379.22|376.32|36
1648566450000|2022-03-29 15:07:30|379.58|376.68|379.38|376.48|379.62|376.72|379.34|376.44|23
1648566460000|2022-03-29 15:07:40|379.37|376.47|379.35|376.45|379.39|376.49|379.31|376.41|18
1648566470000|2022-03-29 15:07:50|379.36|376.46|379.39|376.49|379.41|376.51|379.36|376.46|10
1648566480000|2022-03-29 15:08:00|379.41|376.51|379.47|376.57|379.56|376.66|379.39|376.49|23
1648566490000|2022-03-29 15:08:10|379.48|376.58|379.53|376.63|379.57|376.67|379.45|376.55|24
1648566500000|2022-03-29 15:08:20|379.55|376.65|379.37|376.47|379.55|376.65|379.32|376.42|26
1648566510000|2022-03-29 15:08:30|379.38|376.48|379.38|376.48|379.44|376.54|379.37|376.47|25
1648566520000|2022-03-29 15:08:40|379.39|376.49|379.39|376.49|379.41|376.51|379.37|376.47|13
1648566530000|2022-03-29 15:08:50|379.4|376.5|379.4|376.5|379.43|376.53|379.4|376.5|15
1648566540000|2022-03-29 15:09:00|379.41|376.51|379.42|376.52|379.43|376.53|379.41|376.51|6
1648566550000|2022-03-29 15:09:10|379.41|376.51|379.48|376.58|379.49|376.59|379.41|376.51|21
1648566560000|2022-03-29 15:09:20|379.47|376.57|379.53|376.63|379.53|376.63|379.47|376.57|12
1648566570000|2022-03-29 15:09:30|379.52|376.62|379.73|376.83|379.73|376.83|379.52|376.62|21
1648566580000|2022-03-29 15:09:40|379.71|376.81|379.71|376.81|379.76|376.86|379.69|376.79|17
1648566590000|2022-03-29 15:09:50|379.7|376.8|379.73|376.83|379.73|376.83|379.7|376.8|16
1648566600000|2022-03-29 15:10:00|379.74|376.84|379.8|376.9|379.8|376.9|379.74|376.84|10
1648566610000|2022-03-29 15:10:10|379.79|376.89|379.76|376.86|379.8|376.9|379.76|376.86|7
1648566620000|2022-03-29 15:10:20|379.68|376.78|379.71|376.81|379.72|376.82|379.63|376.73|7
1648566630000|2022-03-29 15:10:30|379.72|376.82|379.76|376.86|379.76|376.86|379.72|376.82|9
1648566640000|2022-03-29 15:10:40|379.75|376.85|379.77|376.87|379.78|376.88|379.75|376.85|5
1648566650000|2022-03-29 15:10:50|379.76|376.86|379.83|376.93|379.85|376.95|379.76|376.86|8
1648566660000|2022-03-29 15:11:00|379.84|376.94|379.89|376.99|379.9|377|379.82|376.92|13
1648566670000|2022-03-29 15:11:10|379.9|377|379.94|377.04|379.94|377.04|379.89|376.99|9
1648566680000|2022-03-29 15:11:20|379.92|377.02|379.93|377.03|379.93|377.03|379.9|377|7
1648566690000|2022-03-29 15:11:30|379.94|377.04|380.02|377.12|380.02|377.12|379.94|377.04|10
1648566700000|2022-03-29 15:11:40|380.03|377.13|380.21|377.31|380.21|377.31|380.03|377.13|13
1648566710000|2022-03-29 15:11:50|380.22|377.32|380.21|377.31|380.24|377.34|380.19|377.29|7
1648566720000|2022-03-29 15:12:00|380.22|377.32|380.24|377.34|380.26|377.36|380.22|377.32|5
1648566730000|2022-03-29 15:12:10|380.17|377.27|380.15|377.25|380.17|377.27|380.11|377.21|16
1648566740000|2022-03-29 15:12:20|380.16|377.26|380.18|377.28|380.29|377.39|380.15|377.25|19
1648566750000|2022-03-29 15:12:30|380.24|377.34|380.26|377.36|380.26|377.36|380.24|377.34|8
1648566760000|2022-03-29 15:12:40|380.25|377.35|380.17|377.27|380.25|377.35|380.15|377.25|12
1648566770000|2022-03-29 15:12:50|380.18|377.28|380.18|377.28|380.18|377.28|380.12|377.22|7
1648566780000|2022-03-29 15:13:00|380.21|377.31|380.27|377.37|380.27|377.37|380.19|377.29|18
1648566790000|2022-03-29 15:13:10|380.26|377.36|380.28|377.38|380.28|377.38|380.26|377.36|2
1648566800000|2022-03-29 15:13:20|380.29|377.39|380.42|377.52|380.45|377.55|380.29|377.39|13
1648566810000|2022-03-29 15:13:30|380.4|377.5|380.33|377.43|380.4|377.5|380.22|377.32|21
1648566820000|2022-03-29 15:13:40|380.34|377.44|380.46|377.56|380.46|377.56|380.34|377.44|21
1648566830000|2022-03-29 15:13:50|380.47|377.57|380.47|377.57|380.47|377.57|380.44|377.54|10
1648566840000|2022-03-29 15:14:00|380.48|377.58|380.49|377.59|380.49|377.59|380.48|377.58|2
1648566850000|2022-03-29 15:14:10|380.51|377.61|380.63|377.73|380.63|377.73|380.51|377.61|11
1648566860000|2022-03-29 15:14:20|380.65|377.75|380.75|377.85|380.75|377.85|380.65|377.75|8
1648566870000|2022-03-29 15:14:30|380.73|377.83|380.74|377.84|380.76|377.86|380.72|377.82|10
1648566880000|2022-03-29 15:14:40|380.71|377.81|380.68|377.78|380.75|377.85|380.67|377.77|10
1648566890000|2022-03-29 15:14:50|380.69|377.79|380.69|377.79|380.7|377.8|380.66|377.76|16
1648566900000|2022-03-29 15:15:00|380.7|377.8|380.77|377.87|380.77|377.87|380.7|377.8|5
1648566910000|2022-03-29 15:15:10|380.79|377.89|380.83|377.93|380.85|377.95|380.78|377.88|21
1648566920000|2022-03-29 15:15:20|380.82|377.92|380.69|377.79|380.85|377.95|380.69|377.79|25
1648566930000|2022-03-29 15:15:30|380.7|377.8|380.68|377.78|380.73|377.83|380.67|377.77|25
1648566940000|2022-03-29 15:15:40|380.71|377.81|380.39|377.49|380.71|377.81|380.39|377.49|30
1648566950000|2022-03-29 15:15:50|380.38|377.48|380.34|377.44|380.39|377.49|380.31|377.41|12
1648566960000|2022-03-29 15:16:00|380.35|377.45|380.49|377.59|380.49|377.59|380.35|377.45|18
1648566970000|2022-03-29 15:16:10|380.5|377.6|380.59|377.69|380.59|377.69|380.5|377.6|15
1648566980000|2022-03-29 15:16:20|380.7|377.8|380.8|377.9|380.8|377.9|380.69|377.79|24
1648566990000|2022-03-29 15:16:30|380.81|377.91|380.82|377.92|380.82|377.92|380.78|377.88|17
1648567000000|2022-03-29 15:16:40|380.81|377.91|380.75|377.85|380.81|377.91|380.73|377.83|18
1648567010000|2022-03-29 15:16:50|380.74|377.84|380.81|377.91|380.81|377.91|380.73|377.83|14
1648567020000|2022-03-29 15:17:00|380.83|377.93|380.91|378.01|380.91|378.01|380.82|377.92|22
1648567030000|2022-03-29 15:17:10|380.92|378.02|380.89|377.99|380.92|378.02|380.89|377.99|5
1648567040000|2022-03-29 15:17:20|380.9|378|380.9|378|380.91|378.01|380.88|377.98|11
1648567050000|2022-03-29 15:17:30|380.93|378.03|380.86|377.96|380.93|378.03|380.86|377.96|10
1648567060000|2022-03-29 15:17:40|380.87|377.97|380.86|377.96|380.9|378|380.82|377.92|18
1648567070000|2022-03-29 15:17:50|380.85|377.95|380.87|377.97|380.92|378.02|380.85|377.95|11
1648567080000|2022-03-29 15:18:00|380.88|377.98|380.93|378.03|380.93|378.03|380.88|377.98|8
1648567090000|2022-03-29 15:18:10|381.01|378.11|381.35|378.45|381.35|378.45|381.01|378.11|24
1648567100000|2022-03-29 15:18:20|381.36|378.46|381.08|378.18|381.38|378.48|381.07|378.17|26
1648567110000|2022-03-29 15:18:30|381.09|378.19|381.24|378.34|381.24|378.34|381.08|378.18|14
1648567120000|2022-03-29 15:18:40|381.23|378.33|381.33|378.43|381.35|378.45|381.23|378.33|15
1648567130000|2022-03-29 15:18:50|381.35|378.45|381.35|378.45|381.35|378.45|381.33|378.43|3
1648567140000|2022-03-29 15:19:00|381.34|378.44|381.36|378.46|381.41|378.51|381.34|378.44|13
1648567150000|2022-03-29 15:19:10|381.37|378.47|381.36|378.46|381.37|378.47|381.36|378.46|8
1648567160000|2022-03-29 15:19:20|381.37|378.47|381.33|378.43|381.38|378.48|381.33|378.43|11
1648567170000|2022-03-29 15:19:30|381.34|378.44|381.55|378.65|381.55|378.65|381.22|378.32|19
1648567180000|2022-03-29 15:19:40|381.54|378.64|381.54|378.64|381.59|378.69|381.54|378.64|20
1648567190000|2022-03-29 15:19:50|381.55|378.65|381.41|378.51|381.6|378.7|381.4|378.5|20
1648567200000|2022-03-29 15:20:00|381.4|378.5|381.25|378.35|381.4|378.5|381.15|378.25|18
1648567210000|2022-03-29 15:20:10|381.23|378.33|381.29|378.39|381.32|378.42|381.21|378.31|16
1648567220000|2022-03-29 15:20:20|381.26|378.36|381.27|378.37|381.28|378.38|381.24|378.34|10
1648567230000|2022-03-29 15:20:30|381.26|378.36|381.18|378.28|381.33|378.43|381.18|378.28|20
1648567240000|2022-03-29 15:20:40|381.19|378.29|381.18|378.28|381.23|378.33|381.17|378.27|14
1648567250000|2022-03-29 15:20:50|381.19|378.29|381.2|378.3|381.25|378.35|381.19|378.29|21
1648567260000|2022-03-29 15:21:00|381.18|378.28|381.11|378.21|381.19|378.29|381.1|378.2|17
1648567270000|2022-03-29 15:21:10|381.1|378.2|381.19|378.29|381.2|378.3|381.1|378.2|7
1648567280000|2022-03-29 15:21:20|381.18|378.28|381.17|378.27|381.2|378.3|381.17|378.27|9
1648567290000|2022-03-29 15:21:30|381.15|378.25|381.15|378.25|381.2|378.3|381.13|378.23|20
1648567300000|2022-03-29 15:21:40|381.26|378.36|381.5|378.6|381.58|378.68|381.26|378.36|17
1648567310000|2022-03-29 15:21:50|381.47|378.57|381.55|378.65|381.57|378.67|381.44|378.54|20
1648567320000|2022-03-29 15:22:00|381.49|378.59|381.55|378.65|381.56|378.66|381.46|378.56|20
1648567330000|2022-03-29 15:22:10|381.53|378.63|381.37|378.47|381.56|378.66|381.37|378.47|19
1648567340000|2022-03-29 15:22:20|381.46|378.56|381.29|378.39|381.46|378.56|381.2|378.3|27
1648567350000|2022-03-29 15:22:30|381.28|378.38|381.37|378.47|381.41|378.51|381.27|378.37|28
1648567360000|2022-03-29 15:22:40|381.35|378.45|381.4|378.5|381.45|378.55|381.34|378.44|26
1648567370000|2022-03-29 15:22:50|381.44|378.54|381.55|378.65|381.56|378.66|381.44|378.54|16
1648567380000|2022-03-29 15:23:00|381.54|378.64|381.63|378.73|381.65|378.75|381.54|378.64|10
1648567390000|2022-03-29 15:23:10|381.64|378.74|381.59|378.69|381.71|378.81|381.54|378.64|15
1648567400000|2022-03-29 15:23:20|381.58|378.68|381.47|378.57|381.58|378.68|381.44|378.54|18
1648567410000|2022-03-29 15:23:30|381.48|378.58|381.49|378.59|381.5|378.6|381.44|378.54|8
1648567420000|2022-03-29 15:23:40|381.48|378.58|381.53|378.63|381.53|378.63|381.43|378.53|15
1648567430000|2022-03-29 15:23:50|381.51|378.61|381.52|378.62|381.54|378.64|381.42|378.52|22
1648567440000|2022-03-29 15:24:00|381.53|378.63|381.24|378.34|381.53|378.63|381.23|378.33|24
1648567450000|2022-03-29 15:24:10|381.25|378.35|381.25|378.35|381.3|378.4|381.23|378.33|9
1648567460000|2022-03-29 15:24:20|381.26|378.36|381.14|378.24|381.26|378.36|381.08|378.18|18
1648567470000|2022-03-29 15:24:30|381.13|378.23|381.13|378.23|381.13|378.23|381.11|378.21|6
1648567480000|2022-03-29 15:24:40|381.11|378.21|381.08|378.18|381.15|378.25|381.08|378.18|10
1648567490000|2022-03-29 15:24:50|381.07|378.17|381.04|378.14|381.1|378.2|381.03|378.13|15
1648567500000|2022-03-29 15:25:00|381.03|378.13|381.1|378.2|381.1|378.2|381|378.1|20
1648567510000|2022-03-29 15:25:10|381.13|378.23|381.18|378.28|381.2|378.3|381.13|378.23|13
1648567520000|2022-03-29 15:25:20|381.16|378.26|381.14|378.24|381.16|378.26|381.13|378.23|12
1648567530000|2022-03-29 15:25:30|381.16|378.26|380.97|378.07|381.16|378.26|380.97|378.07|17
1648567540000|2022-03-29 15:25:40|380.98|378.08|380.92|378.02|381.06|378.16|380.92|378.02|14
1648567550000|2022-03-29 15:25:50|380.94|378.04|380.9|378|380.94|378.04|380.9|378|9
1648567560000|2022-03-29 15:26:00|380.91|378.01|380.87|377.97|380.91|378.01|380.86|377.96|10
1648567570000|2022-03-29 15:26:10|380.81|377.91|380.82|377.92|380.83|377.93|380.74|377.84|19
1648567580000|2022-03-29 15:26:20|380.83|377.93|381.06|378.16|381.06|378.16|380.77|377.87|19
1648567590000|2022-03-29 15:26:30|381.07|378.17|381.12|378.22|381.12|378.22|381.07|378.17|7
1648567600000|2022-03-29 15:26:40|381.11|378.21|381.1|378.2|381.13|378.23|381.07|378.17|17
1648567610000|2022-03-29 15:26:50|381.09|378.19|381.09|378.19|381.09|378.19|381.08|378.18|3
1648567620000|2022-03-29 15:27:00|381.07|378.17|381.05|378.15|381.09|378.19|381.01|378.11|16
1648567630000|2022-03-29 15:27:10|381.08|378.18|381.07|378.17|381.08|378.18|381.07|378.17|4
1648567640000|2022-03-29 15:27:20|381.05|378.15|381.12|378.22|381.12|378.22|381.01|378.11|16
1648567650000|2022-03-29 15:27:30|381.11|378.21|381.09|378.19|381.11|378.21|381.06|378.16|7
1648567660000|2022-03-29 15:27:40|381.1|378.2|381.06|378.16|381.1|378.2|381.06|378.16|11
1648567670000|2022-03-29 15:27:50|381.07|378.17|381.07|378.17|381.11|378.21|381.04|378.14|13
1648567680000|2022-03-29 15:28:00|381.06|378.16|381.08|378.18|381.1|378.2|381.06|378.16|16
1648567690000|2022-03-29 15:28:10|381.07|378.17|380.86|377.96|381.08|378.18|380.86|377.96|11
1648567700000|2022-03-29 15:28:20|380.89|377.99|380.78|377.88|380.93|378.03|380.73|377.83|20
1648567710000|2022-03-29 15:28:30|380.77|377.87|380.82|377.92|380.83|377.93|380.77|377.87|11
1648567720000|2022-03-29 15:28:40|380.83|377.93|380.88|377.98|380.88|377.98|380.81|377.91|8
1648567730000|2022-03-29 15:28:50|380.89|377.99|380.77|377.87|380.89|377.99|380.69|377.79|17
1648567740000|2022-03-29 15:29:00|380.78|377.88|380.87|377.97|380.92|378.02|380.77|377.87|19
1648567750000|2022-03-29 15:29:10|380.86|377.96|380.83|377.93|380.86|377.96|380.83|377.93|10
1648567760000|2022-03-29 15:29:20|380.82|377.92|380.74|377.84|380.82|377.92|380.72|377.82|13
1648567770000|2022-03-29 15:29:30|380.73|377.83|380.87|377.97|380.87|377.97|380.73|377.83|15
1648567780000|2022-03-29 15:29:40|380.86|377.96|380.93|378.03|380.93|378.03|380.81|377.91|15
1648567790000|2022-03-29 15:29:50|380.92|378.02|380.82|377.92|380.92|378.02|380.82|377.92|12
1648567800000|2022-03-29 15:30:00|380.84|377.94|380.91|378.01|380.92|378.02|380.83|377.93|16
1648567810000|2022-03-29 15:30:10|380.9|378|380.77|377.87|380.9|378|380.72|377.82|19
1648567820000|2022-03-29 15:30:20|380.75|377.85|380.84|377.94|380.89|377.99|380.75|377.85|18
1648567830000|2022-03-29 15:30:30|380.85|377.95|381.09|378.19|381.09|378.19|380.85|377.95|23
1648567840000|2022-03-29 15:30:40|381.04|378.14|381.08|378.18|381.1|378.2|381.04|378.14|7
1648567850000|2022-03-29 15:30:50|381.09|378.19|381.09|378.19|381.09|378.19|381.08|378.18|9
1648567860000|2022-03-29 15:31:00|381.08|378.18|381.08|378.18|381.15|378.25|381.08|378.18|12
1648567870000|2022-03-29 15:31:10|381.09|378.19|381.02|378.12|381.09|378.19|380.97|378.07|24
1648567880000|2022-03-29 15:31:20|380.99|378.09|381|378.1|381.02|378.12|380.94|378.04|14
1648567890000|2022-03-29 15:31:30|380.98|378.08|381.02|378.12|381.02|378.12|380.97|378.07|11
1648567900000|2022-03-29 15:31:40|381.05|378.15|381.09|378.19|381.09|378.19|381.01|378.11|18
1648567910000|2022-03-29 15:31:50|381.12|378.22|381.02|378.12|381.12|378.22|381.02|378.12|14
1648567920000|2022-03-29 15:32:00|381.04|378.14|381.05|378.15|381.08|378.18|380.99|378.09|18
1648567930000|2022-03-29 15:32:10|381.07|378.17|381.17|378.27|381.17|378.27|381.02|378.12|21
1648567940000|2022-03-29 15:32:20|381.25|378.35|381.29|378.39|381.32|378.42|381.24|378.34|21
1648567950000|2022-03-29 15:32:30|381.3|378.4|381.3|378.4|381.32|378.42|381.29|378.39|11
1648567960000|2022-03-29 15:32:40|381.28|378.38|381.27|378.37|381.31|378.41|381.23|378.33|27
1648567970000|2022-03-29 15:32:50|381.31|378.41|381.29|378.39|381.33|378.43|381.27|378.37|17
1648567980000|2022-03-29 15:33:00|381.31|378.41|381.25|378.35|381.31|378.41|381.25|378.35|13
1648567990000|2022-03-29 15:33:10|381.28|378.38|381.21|378.31|381.29|378.39|381.16|378.26|23
1648568000000|2022-03-29 15:33:20|381.22|378.32|381.22|378.32|381.23|378.33|381.21|378.31|7
1648568010000|2022-03-29 15:33:30|381.23|378.33|381.29|378.39|381.31|378.41|381.21|378.31|7
1648568020000|2022-03-29 15:33:40|381.27|378.37|381.29|378.39|381.29|378.39|381.26|378.36|11
1648568030000|2022-03-29 15:33:50|381.28|378.38|381.26|378.36|381.31|378.41|381.26|378.36|15
1648568040000|2022-03-29 15:34:00|381.25|378.35|381.03|378.13|381.26|378.36|381.03|378.13|26
1648568050000|2022-03-29 15:34:10|381.02|378.12|381.01|378.11|381.04|378.14|380.99|378.09|20
1648568060000|2022-03-29 15:34:20|381|378.1|381.02|378.12|381.02|378.12|380.99|378.09|7
1648568070000|2022-03-29 15:34:30|381.01|378.11|381.02|378.12|381.03|378.13|381.01|378.11|8
1648568080000|2022-03-29 15:34:40|381.03|378.13|380.93|378.03|381.03|378.13|380.93|378.03|5
1648568090000|2022-03-29 15:34:50|380.9|378|380.89|377.99|380.9|378|380.89|377.99|4
1648568100000|2022-03-29 15:35:00|380.88|377.98|380.82|377.92|380.88|377.98|380.82|377.92|5
1648568110000|2022-03-29 15:35:10|380.81|377.91|380.65|377.75|380.81|377.91|380.64|377.74|17
1648568120000|2022-03-29 15:35:20|380.64|377.74|380.5|377.6|380.68|377.78|380.46|377.56|19
1648568130000|2022-03-29 15:35:30|380.53|377.63|380.3|377.4|380.53|377.63|380.28|377.38|24
1648568140000|2022-03-29 15:35:40|380.29|377.39|380.3|377.4|380.33|377.43|380.29|377.39|8
1648568150000|2022-03-29 15:35:50|380.32|377.42|380.32|377.42|380.34|377.44|380.32|377.42|9
1648568160000|2022-03-29 15:36:00|380.33|377.43|380.24|377.34|380.33|377.43|380.21|377.31|15
1648568170000|2022-03-29 15:36:10|380.23|377.33|380.24|377.34|380.25|377.35|380.23|377.33|10
1648568180000|2022-03-29 15:36:20|380.43|377.53|380.29|377.39|380.43|377.53|380.29|377.39|21
1648568190000|2022-03-29 15:36:30|380.28|377.38|380.21|377.31|380.28|377.38|380.21|377.31|16
1648568200000|2022-03-29 15:36:40|380.14|377.24|379.84|376.94|380.14|377.24|379.71|376.81|32
1648568210000|2022-03-29 15:36:50|379.77|376.87|379.78|376.88|379.82|376.92|379.74|376.84|22
1648568220000|2022-03-29 15:37:00|379.82|376.92|379.71|376.81|379.82|376.92|379.68|376.78|28
1648568230000|2022-03-29 15:37:10|379.74|376.84|379.74|376.84|379.77|376.87|379.72|376.82|18
1648568240000|2022-03-29 15:37:20|379.72|376.82|379.71|376.81|379.74|376.84|379.71|376.81|11
1648568250000|2022-03-29 15:37:30|379.7|376.8|379.62|376.72|379.71|376.81|379.62|376.72|14
1648568260000|2022-03-29 15:37:40|379.61|376.71|378.86|375.96|379.61|376.71|378.86|375.96|18
1648568270000|2022-03-29 15:37:50|378.84|375.94|378.67|375.77|378.84|375.94|378.47|375.57|32
1648568280000|2022-03-29 15:38:00|378.64|375.74|378.62|375.72|378.67|375.77|378.54|375.64|15
1648568290000|2022-03-29 15:38:10|378.64|375.74|378.59|375.69|378.64|375.74|378.54|375.64|15
1648568300000|2022-03-29 15:38:20|378.56|375.66|378.47|375.57|378.59|375.69|378.4|375.5|23
1648568310000|2022-03-29 15:38:30|378.49|375.59|378.49|375.59|378.54|375.64|378.46|375.56|17
1648568320000|2022-03-29 15:38:40|378.48|375.58|378.39|375.49|378.48|375.58|378.39|375.49|8
1648568330000|2022-03-29 15:38:50|378.38|375.48|378.43|375.53|378.43|375.53|378.38|375.48|8
1648568340000|2022-03-29 15:39:00|378.42|375.52|378.37|375.47|378.42|375.52|378.36|375.46|5
1648568350000|2022-03-29 15:39:10|378.36|375.46|378.36|375.46|378.4|375.5|378.36|375.46|11
1648568360000|2022-03-29 15:39:20|378.35|375.45|378.24|375.34|378.35|375.45|378.22|375.32|25
1648568370000|2022-03-29 15:39:30|378.25|375.35|378.16|375.26|378.25|375.35|378.12|375.22|12
1648568380000|2022-03-29 15:39:40|378.14|375.24|378.14|375.24|378.15|375.25|378.13|375.23|14
1648568390000|2022-03-29 15:39:50|378.15|375.25|378.13|375.23|378.15|375.25|378.12|375.22|8
1648568400000|2022-03-29 15:40:00|378.14|375.24|378.1|375.2|378.19|375.29|378.09|375.19|27
1648568410000|2022-03-29 15:40:10|378.11|375.21|377.89|374.99|378.21|375.31|377.89|374.99|20
1648568420000|2022-03-29 15:40:20|377.9|375|377.85|374.95|377.9|375|377.85|374.95|10
1648568430000|2022-03-29 15:40:30|377.84|374.94|377.41|374.51|377.84|374.94|377.39|374.49|21
1648568440000|2022-03-29 15:40:40|377.46|374.56|377.99|375.09|378.01|375.11|377.45|374.55|28
1648568450000|2022-03-29 15:40:50|378.06|375.16|377.88|374.98|378.13|375.23|377.88|374.98|29
1648568460000|2022-03-29 15:41:00|377.92|375.02|377.8|374.9|377.94|375.04|377.7|374.8|30
1648568470000|2022-03-29 15:41:10|377.76|374.86|377.79|374.89|377.93|375.03|377.76|374.86|28
1648568480000|2022-03-29 15:41:20|377.72|374.82|377.63|374.73|377.72|374.82|377.53|374.63|29
1648568490000|2022-03-29 15:41:30|377.67|374.77|377.76|374.86|377.77|374.87|377.67|374.77|22
1648568500000|2022-03-29 15:41:40|377.75|374.85|377.73|374.83|377.76|374.86|377.71|374.81|23
1648568510000|2022-03-29 15:41:50|377.71|374.81|378.04|375.14|378.04|375.14|377.71|374.81|22
1648568520000|2022-03-29 15:42:00|378.05|375.15|378.24|375.34|378.3|375.4|378.05|375.15|26
1648568530000|2022-03-29 15:42:10|378.26|375.36|378.25|375.35|378.26|375.36|378.24|375.34|8
1648568540000|2022-03-29 15:42:20|378.26|375.36|378.57|375.67|378.57|375.67|378.26|375.36|21
1648568550000|2022-03-29 15:42:30|378.56|375.66|378.6|375.7|378.62|375.72|378.56|375.66|12
1648568560000|2022-03-29 15:42:40|378.59|375.69|378.47|375.57|378.6|375.7|378.46|375.56|18
1648568570000|2022-03-29 15:42:50|378.48|375.58|378.47|375.57|378.49|375.59|378.47|375.57|3
1648568580000|2022-03-29 15:43:00|378.48|375.58|378.44|375.54|378.49|375.59|378.44|375.54|17
1648568590000|2022-03-29 15:43:10|378.46|375.56|378.19|375.29|378.54|375.64|378.19|375.29|30
1648568600000|2022-03-29 15:43:20|378.22|375.32|378.07|375.17|378.24|375.34|378.07|375.17|25
1648568610000|2022-03-29 15:43:30|378.09|375.19|378.41|375.51|378.41|375.51|378.04|375.14|30
1648568620000|2022-03-29 15:43:40|378.43|375.53|378.51|375.61|378.57|375.67|378.38|375.48|25
1648568630000|2022-03-29 15:43:50|378.49|375.59|378.43|375.53|378.5|375.6|378.39|375.49|21
1648568640000|2022-03-29 15:44:00|378.42|375.52|377.93|375.03|378.42|375.52|377.93|375.03|21
1648568650000|2022-03-29 15:44:10|377.94|375.04|378.06|375.16|378.15|375.25|377.81|374.91|18
1648568660000|2022-03-29 15:44:20|378.07|375.17|377.71|374.81|378.07|375.17|377.71|374.81|29
1648568670000|2022-03-29 15:44:30|377.72|374.82|377.59|374.69|377.85|374.95|377.56|374.66|20
1648568680000|2022-03-29 15:44:40|377.58|374.68|377.62|374.72|377.62|374.72|377.4|374.5|23
1648568690000|2022-03-29 15:44:50|377.6|374.7|377.62|374.72|377.62|374.72|377.55|374.65|20
1648568700000|2022-03-29 15:45:00|377.53|374.63|378.05|375.15|378.1|375.2|377.53|374.63|31
1648568710000|2022-03-29 15:45:10|378.12|375.22|378.21|375.31|378.22|375.32|378.12|375.22|25
1648568720000|2022-03-29 15:45:20|378.17|375.27|377.82|374.92|378.18|375.28|377.71|374.81|33
1648568730000|2022-03-29 15:45:30|377.83|374.93|378.03|375.13|378.03|375.13|377.81|374.91|27
1648568740000|2022-03-29 15:45:40|378|375.1|378.03|375.13|378.05|375.15|378|375.1|15
1648568750000|2022-03-29 15:45:50|378|375.1|378.03|375.13|378.03|375.13|377.96|375.06|10
1648568760000|2022-03-29 15:46:00|378.02|375.12|378.13|375.23|378.13|375.23|378.02|375.12|11
1648568770000|2022-03-29 15:46:10|378.14|375.24|378.09|375.19|378.38|375.48|378.09|375.19|26
1648568780000|2022-03-29 15:46:20|378.11|375.21|377.78|374.88|378.11|375.21|377.77|374.87|24
1648568790000|2022-03-29 15:46:30|377.76|374.86|377.51|374.61|377.77|374.87|377.51|374.61|20
1648568800000|2022-03-29 15:46:40|377.54|374.64|377.53|374.63|377.57|374.67|377.5|374.6|14
1648568810000|2022-03-29 15:46:50|377.51|374.61|377.31|374.41|377.51|374.61|377.28|374.38|23
1648568820000|2022-03-29 15:47:00|377.3|374.4|376.84|373.94|377.3|374.4|376.84|373.94|25
1648568830000|2022-03-29 15:47:10|376.82|373.92|376.31|373.41|376.87|373.97|376.31|373.41|28
1648568840000|2022-03-29 15:47:20|376.27|373.37|375.45|372.55|376.27|373.37|375.43|372.53|37
1648568850000|2022-03-29 15:47:30|375.4|372.5|375.89|372.99|375.91|373.01|375.18|372.28|37
1648568860000|2022-03-29 15:47:40|375.94|373.04|375.24|372.34|375.94|373.04|375.24|372.34|33
1648568870000|2022-03-29 15:47:50|375.08|372.18|375.12|372.22|375.35|372.45|374.99|372.09|33
1648568880000|2022-03-29 15:48:00|375.16|372.26|374.88|371.98|375.16|372.26|374.69|371.79|21
1648568890000|2022-03-29 15:48:10|374.87|371.97|374.14|371.24|374.88|371.98|374.14|371.24|32
1648568900000|2022-03-29 15:48:20|374.15|371.25|374.12|371.22|374.66|371.76|374.03|371.13|28
1648568910000|2022-03-29 15:48:30|374.15|371.25|374.49|371.59|374.54|371.64|374.15|371.25|30
1648568920000|2022-03-29 15:48:40|374.51|371.61|374.86|371.96|374.96|372.06|374.38|371.48|36
1648568930000|2022-03-29 15:48:50|374.84|371.94|374.15|371.25|374.97|372.07|374.15|371.25|35
1648568940000|2022-03-29 15:49:00|374.04|371.14|374.34|371.44|374.43|371.53|373.95|371.05|34
1648568950000|2022-03-29 15:49:10|374.36|371.46|374.17|371.27|374.46|371.56|374.11|371.21|32
1648568960000|2022-03-29 15:49:20|374.21|371.31|374.46|371.56|374.46|371.56|374.16|371.26|21
1648568970000|2022-03-29 15:49:30|374.42|371.52|375|372.1|375|372.1|374.37|371.47|28
1648568980000|2022-03-29 15:49:40|375.05|372.15|375.06|372.16|375.09|372.19|375|372.1|27
1648568990000|2022-03-29 15:49:50|375.04|372.14|374.72|371.82|375.11|372.21|374.72|371.82|35
1648569000000|2022-03-29 15:50:00|374.73|371.83|374.67|371.77|374.73|371.83|374.53|371.63|29
1648569010000|2022-03-29 15:50:10|374.69|371.79|374.82|371.92|374.85|371.95|374.69|371.79|27
1648569020000|2022-03-29 15:50:20|374.87|371.97|375.09|372.19|375.13|372.23|374.87|371.97|25
1648569030000|2022-03-29 15:50:30|375.1|372.2|375.23|372.33|375.27|372.37|375.06|372.16|28
1648569040000|2022-03-29 15:50:40|375.24|372.34|374.81|371.91|375.25|372.35|374.81|371.91|28
1648569050000|2022-03-29 15:50:50|374.8|371.9|374.63|371.73|374.82|371.92|374.6|371.7|24
1648569060000|2022-03-29 15:51:00|374.64|371.74|374.44|371.54|374.67|371.77|374.4|371.5|35
1648569070000|2022-03-29 15:51:10|374.43|371.53|374.06|371.16|374.44|371.54|374.02|371.12|35
1648569080000|2022-03-29 15:51:20|374.05|371.15|373.89|370.99|374.08|371.18|373.89|370.99|25
1648569090000|2022-03-29 15:51:30|373.86|370.96|373.75|370.85|373.86|370.96|373.66|370.76|35
1648569100000|2022-03-29 15:51:40|373.66|370.76|373.53|370.63|373.75|370.85|373.42|370.52|30
1648569110000|2022-03-29 15:51:50|373.51|370.61|373.62|370.72|373.62|370.72|373.47|370.57|31
1648569120000|2022-03-29 15:52:00|373.6|370.7|374.29|371.39|374.29|371.39|373.58|370.68|28
1648569130000|2022-03-29 15:52:10|374.34|371.44|374.66|371.76|374.78|371.88|374.34|371.44|24
1648569140000|2022-03-29 15:52:20|374.61|371.71|374.9|372|374.95|372.05|374.59|371.69|25
1648569150000|2022-03-29 15:52:30|374.89|371.99|375.11|372.21|375.23|372.33|374.89|371.99|26
1648569160000|2022-03-29 15:52:40|375.09|372.19|375.18|372.28|375.18|372.28|375.02|372.12|20
1648569170000|2022-03-29 15:52:50|375.19|372.29|374.69|371.79|375.19|372.29|374.69|371.79|27
1648569180000|2022-03-29 15:53:00|374.68|371.78|374.65|371.75|374.68|371.78|374.42|371.52|29
1648569190000|2022-03-29 15:53:10|374.66|371.76|374.73|371.83|374.77|371.87|374.66|371.76|25
1648569200000|2022-03-29 15:53:20|374.72|371.82|374.67|371.77|374.75|371.85|374.45|371.55|32
1648569210000|2022-03-29 15:53:30|374.66|371.76|374.67|371.77|374.67|371.77|374.61|371.71|23
1648569220000|2022-03-29 15:53:40|374.62|371.72|374.72|371.82|374.72|371.82|374.61|371.71|18
1648569230000|2022-03-29 15:53:50|374.73|371.83|375.08|372.18|375.13|372.23|374.72|371.82|25
1648569240000|2022-03-29 15:54:00|375.1|372.2|375.14|372.24|375.17|372.27|375.1|372.2|13
1648569250000|2022-03-29 15:54:10|375.2|372.3|375.51|372.61|375.6|372.7|375.2|372.3|19
1648569260000|2022-03-29 15:54:20|375.52|372.62|375.38|372.48|375.52|372.62|375.3|372.4|19
1648569270000|2022-03-29 15:54:30|375.36|372.46|375.45|372.55|375.5|372.6|375.35|372.45|20
1648569280000|2022-03-29 15:54:40|375.46|372.56|375.36|372.46|375.46|372.56|375.33|372.43|25
1648569290000|2022-03-29 15:54:50|375.37|372.47|375.32|372.42|375.37|372.47|375.26|372.36|21
1648569300000|2022-03-29 15:55:00|375.33|372.43|375.43|372.53|375.5|372.6|375.31|372.41|22
1648569310000|2022-03-29 15:55:10|375.44|372.54|375.49|372.59|375.51|372.61|375.44|372.54|20
1648569320000|2022-03-29 15:55:20|375.5|372.6|375.25|372.35|375.5|372.6|375.21|372.31|26
1648569330000|2022-03-29 15:55:30|375.23|372.33|375.06|372.16|375.25|372.35|375.05|372.15|16
1648569340000|2022-03-29 15:55:40|375.07|372.17|375.11|372.21|375.13|372.23|375.04|372.14|18
1648569350000|2022-03-29 15:55:50|375.12|372.22|374.97|372.07|375.13|372.23|374.96|372.06|21
1648569360000|2022-03-29 15:56:00|374.98|372.08|375.14|372.24|375.14|372.24|374.97|372.07|30
1648569370000|2022-03-29 15:56:10|375.13|372.23|374.67|371.77|375.14|372.24|374.67|371.77|29
1648569380000|2022-03-29 15:56:20|374.65|371.75|374.89|371.99|374.89|371.99|374.6|371.7|26
1648569390000|2022-03-29 15:56:30|374.91|372.01|375.19|372.29|375.19|372.29|374.91|372.01|26
1648569400000|2022-03-29 15:56:40|375.18|372.28|375.04|372.14|375.4|372.5|375.04|372.14|37
1648569410000|2022-03-29 15:56:50|375.02|372.12|374.98|372.08|375.03|372.13|374.56|371.66|34
1648569420000|2022-03-29 15:57:00|374.95|372.05|375.16|372.26|375.21|372.31|374.95|372.05|22
1648569430000|2022-03-29 15:57:10|375.17|372.27|375.11|372.21|375.21|372.31|375.07|372.17|20
1648569440000|2022-03-29 15:57:20|375.12|372.22|375.45|372.55|375.45|372.55|375.12|372.22|18
1648569450000|2022-03-29 15:57:30|375.49|372.59|375.32|372.42|375.65|372.75|375.26|372.36|28
1648569460000|2022-03-29 15:57:40|375.29|372.39|375.23|372.33|375.29|372.39|375.2|372.3|25
1648569470000|2022-03-29 15:57:50|375.24|372.34|375.23|372.33|375.33|372.43|375.23|372.33|19
1648569480000|2022-03-29 15:58:00|375.25|372.35|374.94|372.04|375.25|372.35|374.93|372.03|18
1648569490000|2022-03-29 15:58:10|374.95|372.05|374.83|371.93|374.95|372.05|374.81|371.91|20
1648569500000|2022-03-29 15:58:20|374.84|371.94|374.65|371.75|374.84|371.94|374.65|371.75|16
1648569510000|2022-03-29 15:58:30|374.59|371.69|374.84|371.94|374.94|372.04|374.55|371.65|24
1648569520000|2022-03-29 15:58:40|374.82|371.92|374.8|371.9|374.85|371.95|374.76|371.86|19
1648569530000|2022-03-29 15:58:50|374.81|371.91|374.82|371.92|374.9|372|374.79|371.89|17
1648569540000|2022-03-29 15:59:00|374.81|371.91|374.49|371.59|374.81|371.91|374.49|371.59|20
1648569550000|2022-03-29 15:59:10|374.46|371.56|374.39|371.49|374.46|371.56|374.25|371.35|24
1648569560000|2022-03-29 15:59:20|374.38|371.48|374.4|371.5|374.47|371.57|374.28|371.38|25
1648569570000|2022-03-29 15:59:30|374.41|371.51|374.39|371.49|374.47|371.57|374.38|371.48|16
1648569580000|2022-03-29 15:59:40|374.4|371.5|374.31|371.41|374.4|371.5|374.22|371.32|20
1648569590000|2022-03-29 15:59:50|374.29|371.39|374.44|371.54|374.53|371.63|374.28|371.38|21
1648569600000|2022-03-29 16:00:00|374.45|371.55|374.39|371.49|374.45|371.55|374.39|371.49|13
1648569610000|2022-03-29 16:00:10|374.41|371.51|374.47|371.57|374.47|371.57|374.41|371.51|16
1648569620000|2022-03-29 16:00:20|374.5|371.6|374.41|371.51|374.62|371.72|374.29|371.39|33
1648569630000|2022-03-29 16:00:30|374.39|371.49|374.7|371.8|374.71|371.81|374.37|371.47|20
1648569640000|2022-03-29 16:00:40|374.76|371.86|374.73|371.83|374.85|371.95|374.73|371.83|20
1648569650000|2022-03-29 16:00:50|374.74|371.84|374.95|372.05|374.97|372.07|374.71|371.81|27
1648569660000|2022-03-29 16:01:00|374.96|372.06|374.9|372|374.98|372.08|374.72|371.82|31
1648569670000|2022-03-29 16:01:10|374.88|371.98|374.8|371.9|374.93|372.03|374.8|371.9|30
1648569680000|2022-03-29 16:01:20|374.77|371.87|374.79|371.89|374.83|371.93|374.72|371.82|19
1648569690000|2022-03-29 16:01:30|374.81|371.91|374.79|371.89|374.89|371.99|374.79|371.89|24
1648569700000|2022-03-29 16:01:40|374.8|371.9|374.64|371.74|374.8|371.9|374.63|371.73|31
1648569710000|2022-03-29 16:01:50|374.6|371.7|374.41|371.51|374.6|371.7|374.38|371.48|20
1648569720000|2022-03-29 16:02:00|374.42|371.52|374.05|371.15|374.42|371.52|374.05|371.15|21
1648569730000|2022-03-29 16:02:10|374.03|371.13|373.57|370.67|374.05|371.15|373.57|370.67|23
1648569740000|2022-03-29 16:02:20|373.58|370.68|373.4|370.5|373.6|370.7|373.4|370.5|23
1648569750000|2022-03-29 16:02:30|373.39|370.49|373.44|370.54|373.44|370.54|373.07|370.17|28
1648569760000|2022-03-29 16:02:40|373.42|370.52|373.56|370.66|373.72|370.82|373.36|370.46|29
1648569770000|2022-03-29 16:02:50|373.62|370.72|373.08|370.18|373.62|370.72|373.08|370.18|26
1648569780000|2022-03-29 16:03:00|373.07|370.17|373.26|370.36|373.26|370.36|373.06|370.16|15
1648569790000|2022-03-29 16:03:10|373.25|370.35|373.24|370.34|373.35|370.45|373.23|370.33|25
1648569800000|2022-03-29 16:03:20|373.22|370.32|372.78|369.88|373.22|370.32|372.78|369.88|20
1648569810000|2022-03-29 16:03:30|372.79|369.89|372.54|369.64|372.81|369.91|372.54|369.64|19
1648569820000|2022-03-29 16:03:40|372.51|369.61|372.2|369.3|372.51|369.61|372.19|369.29|20
1648569830000|2022-03-29 16:03:50|372.19|369.29|372.61|369.71|372.63|369.73|372.14|369.24|30
1648569840000|2022-03-29 16:04:00|372.62|369.72|373.18|370.28|373.18|370.28|372.62|369.72|30
1648569850000|2022-03-29 16:04:10|373.25|370.35|372.85|369.95|373.43|370.53|372.83|369.93|28
1648569860000|2022-03-29 16:04:20|372.83|369.93|373.04|370.14|373.2|370.3|372.83|369.93|21
1648569870000|2022-03-29 16:04:30|373|370.1|372.86|369.96|373.05|370.15|372.8|369.9|27
1648569880000|2022-03-29 16:04:40|372.87|369.97|373.07|370.17|373.07|370.17|372.84|369.94|23
1648569890000|2022-03-29 16:04:50|373.11|370.21|373.43|370.53|373.43|370.53|373.11|370.21|22
1648569900000|2022-03-29 16:05:00|373.42|370.52|373.63|370.73|373.73|370.83|373.42|370.52|17
1648569910000|2022-03-29 16:05:10|373.64|370.74|373.92|371.02|373.93|371.03|373.64|370.74|27
1648569920000|2022-03-29 16:05:20|373.91|371.01|374.03|371.13|374.13|371.23|373.9|371|22
1648569930000|2022-03-29 16:05:30|374.05|371.15|374.12|371.22|374.17|371.27|374.05|371.15|24
1648569940000|2022-03-29 16:05:40|374.13|371.23|374.07|371.17|374.19|371.29|374|371.1|26
1648569950000|2022-03-29 16:05:50|374.08|371.18|373.84|370.94|374.11|371.21|373.8|370.9|23
1648569960000|2022-03-29 16:06:00|373.86|370.96|373.81|370.91|373.87|370.97|373.81|370.91|20
1648569970000|2022-03-29 16:06:10|373.82|370.92|373.69|370.79|373.86|370.96|373.61|370.71|32
1648569980000|2022-03-29 16:06:20|373.62|370.72|373.9|371|373.92|371.02|373.61|370.71|30
1648569990000|2022-03-29 16:06:30|373.91|371.01|373.89|370.99|373.93|371.03|373.83|370.93|29
1648570000000|2022-03-29 16:06:40|373.83|370.93|373.32|370.42|373.84|370.94|373.32|370.42|29
1648570010000|2022-03-29 16:06:50|373.31|370.41|373.58|370.68|373.64|370.74|373.28|370.38|28
1648570020000|2022-03-29 16:07:00|373.6|370.7|373.17|370.27|373.61|370.71|373.17|370.27|28
1648570030000|2022-03-29 16:07:10|373.21|370.31|373.64|370.74|373.64|370.74|373.21|370.31|30
1648570040000|2022-03-29 16:07:20|373.65|370.75|373.69|370.79|373.92|371.02|373.65|370.75|24
1648570050000|2022-03-29 16:07:30|373.67|370.77|373.62|370.72|373.84|370.94|373.61|370.71|26
1648570060000|2022-03-29 16:07:40|373.6|370.7|373.44|370.54|373.61|370.71|373.43|370.53|23
1648570070000|2022-03-29 16:07:50|373.43|370.53|373.36|370.46|373.43|370.53|373.36|370.46|18
1648570080000|2022-03-29 16:08:00|373.35|370.45|373.06|370.16|373.35|370.45|373.05|370.15|20
1648570090000|2022-03-29 16:08:10|373.08|370.18|372.89|369.99|373.08|370.18|372.89|369.99|17
1648570100000|2022-03-29 16:08:20|372.9|370|372.54|369.64|372.9|370|372.52|369.62|28
1648570110000|2022-03-29 16:08:30|372.59|369.69|372.41|369.51|372.61|369.71|372.39|369.49|31
1648570120000|2022-03-29 16:08:40|372.4|369.5|372.28|369.38|372.4|369.5|372.19|369.29|22
1648570130000|2022-03-29 16:08:50|372.29|369.39|372.61|369.71|372.61|369.71|372.29|369.39|21
1648570140000|2022-03-29 16:09:00|372.63|369.73|372.23|369.33|372.63|369.73|372.23|369.33|33
1648570150000|2022-03-29 16:09:10|372.22|369.32|372.47|369.57|372.48|369.58|372.21|369.31|28
1648570160000|2022-03-29 16:09:20|372.46|369.56|372.09|369.19|372.47|369.57|372.06|369.16|30
1648570170000|2022-03-29 16:09:30|372.07|369.17|372.14|369.24|372.19|369.29|372.05|369.15|29
1648570180000|2022-03-29 16:09:40|372.13|369.23|372.16|369.26|372.27|369.37|372.11|369.21|26
1648570190000|2022-03-29 16:09:50|372.14|369.24|372.25|369.35|372.25|369.35|372.11|369.21|23
1648570200000|2022-03-29 16:10:00|372.24|369.34|372.42|369.52|372.42|369.52|372.16|369.26|27
1648570210000|2022-03-29 16:10:10|372.47|369.57|372.22|369.32|372.5|369.6|372.22|369.32|24
1648570220000|2022-03-29 16:10:20|372.19|369.29|372.27|369.37|372.31|369.41|372.19|369.29|23
1648570230000|2022-03-29 16:10:30|372.26|369.36|372.14|369.24|372.26|369.36|372.06|369.16|24
1648570240000|2022-03-29 16:10:40|372.13|369.23|372|369.1|372.14|369.24|371.95|369.05|21
1648570250000|2022-03-29 16:10:50|371.91|369.01|372|369.1|372.06|369.16|371.91|369.01|25
1648570260000|2022-03-29 16:11:00|372.02|369.12|371.74|368.84|372.02|369.12|371.73|368.83|23
1648570270000|2022-03-29 16:11:10|371.75|368.85|371.41|368.51|371.79|368.89|371.41|368.51|28
1648570280000|2022-03-29 16:11:20|371.39|368.49|371.28|368.38|371.43|368.53|371.19|368.29|26
1648570290000|2022-03-29 16:11:30|371.3|368.4|371.54|368.64|371.59|368.69|371.29|368.39|22
1648570300000|2022-03-29 16:11:40|371.59|368.69|371.8|368.9|371.96|369.06|371.55|368.65|25
1648570310000|2022-03-29 16:11:50|371.79|368.89|372.17|369.27|372.17|369.27|371.73|368.83|25
1648570320000|2022-03-29 16:12:00|372.18|369.28|372.02|369.12|372.2|369.3|371.88|368.98|29
1648570330000|2022-03-29 16:12:10|371.99|369.09|371.72|368.82|372.09|369.19|371.68|368.78|31
1648570340000|2022-03-29 16:12:20|371.7|368.8|371.65|368.75|371.7|368.8|371.46|368.56|25
1648570350000|2022-03-29 16:12:30|371.66|368.76|371.13|368.23|371.69|368.79|371.13|368.23|30
1648570360000|2022-03-29 16:12:40|371.01|368.11|371.29|368.39|371.43|368.53|371.01|368.11|27
1648570370000|2022-03-29 16:12:50|371.3|368.4|371.43|368.53|371.54|368.64|371.3|368.4|31
1648570380000|2022-03-29 16:13:00|371.42|368.52|371.04|368.14|371.42|368.52|371.03|368.13|33
1648570390000|2022-03-29 16:13:10|371.03|368.13|370.93|368.03|371.07|368.17|370.93|368.03|31
1648570400000|2022-03-29 16:13:20|370.94|368.04|370.92|368.02|371.12|368.22|370.92|368.02|22
1648570410000|2022-03-29 16:13:30|370.9|368|370.46|367.56|370.9|368|370.42|367.52|27
1648570420000|2022-03-29 16:13:40|370.44|367.54|370.57|367.67|370.57|367.67|370.39|367.49|26
1648570430000|2022-03-29 16:13:50|370.56|367.66|370.48|367.58|370.56|367.66|370.48|367.58|16
1648570440000|2022-03-29 16:14:00|370.47|367.57|370.5|367.6|370.51|367.61|370.26|367.36|29
1648570450000|2022-03-29 16:14:10|370.51|367.61|370.34|367.44|370.51|367.61|370.34|367.44|16
1648570460000|2022-03-29 16:14:20|370.33|367.43|370.08|367.18|370.33|367.43|370.08|367.18|18
1648570470000|2022-03-29 16:14:30|370.09|367.19|369.86|366.96|370.09|367.19|369.86|366.96|28
1648570480000|2022-03-29 16:14:40|369.73|366.83|369.29|366.39|369.73|366.83|369.16|366.26|32
1648570490000|2022-03-29 16:14:50|369.27|366.37|369.29|366.39|369.36|366.46|369.08|366.18|32
1648570500000|2022-03-29 16:15:00|369.38|366.48|369.2|366.3|369.42|366.52|369.18|366.28|26
1648570510000|2022-03-29 16:15:10|369.19|366.29|369.64|366.74|369.64|366.74|369.18|366.28|26
1648570520000|2022-03-29 16:15:20|369.65|366.75|370.22|367.32|370.22|367.32|369.61|366.71|34
1648570530000|2022-03-29 16:15:30|370.13|367.23|370.85|367.95|370.92|368.02|370.12|367.22|30
1648570540000|2022-03-29 16:15:40|370.84|367.94|371.07|368.17|371.07|368.17|370.75|367.85|21
1648570550000|2022-03-29 16:15:50|371.01|368.11|371.59|368.69|371.64|368.74|371.01|368.11|30
1648570560000|2022-03-29 16:16:00|371.57|368.67|371.36|368.46|371.67|368.77|371.34|368.44|19
1648570570000|2022-03-29 16:16:10|371.37|368.47|371.73|368.83|371.73|368.83|371.37|368.47|21
1648570580000|2022-03-29 16:16:20|371.7|368.8|371.9|369|372.06|369.16|371.7|368.8|20
1648570590000|2022-03-29 16:16:30|371.88|368.98|371.93|369.03|371.93|369.03|371.68|368.78|34
1648570600000|2022-03-29 16:16:40|371.97|369.07|372.24|369.34|372.24|369.34|371.94|369.04|26
1648570610000|2022-03-29 16:16:50|372.25|369.35|372.19|369.29|372.35|369.45|372.17|369.27|26
1648570620000|2022-03-29 16:17:00|372.13|369.23|371.9|369|372.13|369.23|371.89|368.99|27
1648570630000|2022-03-29 16:17:10|371.88|368.98|371.75|368.85|371.88|368.98|371.64|368.74|31
1648570640000|2022-03-29 16:17:20|371.78|368.88|372.22|369.32|372.22|369.32|371.76|368.86|28
1648570650000|2022-03-29 16:17:30|372.29|369.39|372.52|369.62|372.63|369.73|372.27|369.37|23
1648570660000|2022-03-29 16:17:40|372.55|369.65|372.24|369.34|372.55|369.65|372.22|369.32|28
1648570670000|2022-03-29 16:17:50|372.25|369.35|372.51|369.61|372.52|369.62|372.24|369.34|22
1648570680000|2022-03-29 16:18:00|372.5|369.6|372.16|369.26|372.51|369.61|372.14|369.24|29
1648570690000|2022-03-29 16:18:10|372.25|369.35|372.44|369.54|372.52|369.62|372.25|369.35|29
1648570700000|2022-03-29 16:18:20|372.42|369.52|372.18|369.28|372.42|369.52|372.18|369.28|32
1648570710000|2022-03-29 16:18:30|372.17|369.27|371.95|369.05|372.17|369.27|371.9|369|25
1648570720000|2022-03-29 16:18:40|371.96|369.06|371.79|368.89|371.99|369.09|371.79|368.89|17
1648570730000|2022-03-29 16:18:50|371.78|368.88|372.03|369.13|372.03|369.13|371.77|368.87|17
1648570740000|2022-03-29 16:19:00|372.05|369.15|372.67|369.77|372.7|369.8|372.05|369.15|35
1648570750000|2022-03-29 16:19:10|372.68|369.78|372.56|369.66|372.73|369.83|372.45|369.55|28
1648570760000|2022-03-29 16:19:20|372.57|369.67|372.4|369.5|372.57|369.67|372.36|369.46|25
1648570770000|2022-03-29 16:19:30|372.41|369.51|372.36|369.46|372.41|369.51|372.33|369.43|16
1648570780000|2022-03-29 16:19:40|372.37|369.47|372.18|369.28|372.4|369.5|372.18|369.28|27
1648570790000|2022-03-29 16:19:50|372.19|369.29|372.56|369.66|372.58|369.68|372.19|369.29|26
1648570800000|2022-03-29 16:20:00|372.55|369.65|372.74|369.84|372.74|369.84|372.51|369.61|19
1648570810000|2022-03-29 16:20:10|372.75|369.85|372.92|370.02|372.93|370.03|372.72|369.82|17
1648570820000|2022-03-29 16:20:20|372.94|370.04|372.36|369.46|373.02|370.12|372.36|369.46|33
1648570830000|2022-03-29 16:20:30|372.35|369.45|372.33|369.43|372.43|369.53|372.19|369.29|30
1648570840000|2022-03-29 16:20:40|372.34|369.44|372.44|369.54|372.44|369.54|372.33|369.43|16
1648570850000|2022-03-29 16:20:50|372.46|369.56|372.52|369.62|372.69|369.79|372.44|369.54|30
1648570860000|2022-03-29 16:21:00|372.55|369.65|372.64|369.74|372.71|369.81|372.52|369.62|21
1648570870000|2022-03-29 16:21:10|372.66|369.76|372.74|369.84|372.75|369.85|372.6|369.7|27
1648570880000|2022-03-29 16:21:20|372.76|369.86|372.77|369.87|372.85|369.95|372.76|369.86|24
1648570890000|2022-03-29 16:21:30|372.78|369.88|372.95|370.05|372.95|370.05|372.77|369.87|22
1648570900000|2022-03-29 16:21:40|372.96|370.06|372.81|369.91|373.16|370.26|372.8|369.9|29
1648570910000|2022-03-29 16:21:50|372.82|369.92|373.07|370.17|373.09|370.19|372.82|369.92|26
1648570920000|2022-03-29 16:22:00|373.08|370.18|373.15|370.25|373.15|370.25|373.07|370.17|12
1648570930000|2022-03-29 16:22:10|373.16|370.26|373.23|370.33|373.28|370.38|373.16|370.26|20
1648570940000|2022-03-29 16:22:20|373.24|370.34|373.31|370.41|373.31|370.41|373.24|370.34|15
1648570950000|2022-03-29 16:22:30|373.32|370.42|373.4|370.5|373.4|370.5|373.29|370.39|13
1648570960000|2022-03-29 16:22:40|373.44|370.54|373.07|370.17|373.45|370.55|373.05|370.15|24
1648570970000|2022-03-29 16:22:50|373.06|370.16|373.03|370.13|373.11|370.21|373.02|370.12|16
1648570980000|2022-03-29 16:23:00|373.04|370.14|372.96|370.06|373.06|370.16|372.92|370.02|25
1648570990000|2022-03-29 16:23:10|372.95|370.05|372.97|370.07|372.98|370.08|372.76|369.86|29
1648571000000|2022-03-29 16:23:20|372.98|370.08|372.8|369.9|373.04|370.14|372.77|369.87|20
1648571010000|2022-03-29 16:23:30|372.78|369.88|372.81|369.91|372.83|369.93|372.78|369.88|12
1648571020000|2022-03-29 16:23:40|372.82|369.92|372.77|369.87|372.83|369.93|372.75|369.85|21
1648571030000|2022-03-29 16:23:50|372.76|369.86|372.76|369.86|372.78|369.88|372.76|369.86|9
1648571040000|2022-03-29 16:24:00|372.78|369.88|372.94|370.04|372.94|370.04|372.77|369.87|17
1648571050000|2022-03-29 16:24:10|372.92|370.02|372.86|369.96|372.97|370.07|372.86|369.96|18
1648571060000|2022-03-29 16:24:20|372.87|369.97|372.85|369.95|372.88|369.98|372.83|369.93|18
1648571070000|2022-03-29 16:24:30|372.84|369.94|372.49|369.59|372.84|369.94|372.49|369.59|32
1648571080000|2022-03-29 16:24:40|372.47|369.57|372.37|369.47|372.49|369.59|372.29|369.39|17
1648571090000|2022-03-29 16:24:50|372.36|369.46|372.22|369.32|372.55|369.65|372.22|369.32|25
1648571100000|2022-03-29 16:25:00|372.23|369.33|372.23|369.33|372.23|369.33|372.1|369.2|19
1648571110000|2022-03-29 16:25:10|372.24|369.34|371.77|368.87|372.28|369.38|371.77|368.87|28
1648571120000|2022-03-29 16:25:20|371.78|368.88|371.72|368.82|371.78|368.88|371.62|368.72|25
1648571130000|2022-03-29 16:25:30|371.73|368.83|371.89|368.99|371.9|369|371.73|368.83|22
1648571140000|2022-03-29 16:25:40|371.9|369|372.03|369.13|372.05|369.15|371.9|369|21
1648571150000|2022-03-29 16:25:50|372.04|369.14|372.07|369.17|372.12|369.22|372.04|369.14|14
1648571160000|2022-03-29 16:26:00|372.04|369.14|372.02|369.12|372.05|369.15|372.01|369.11|15
1648571170000|2022-03-29 16:26:10|371.99|369.09|372.09|369.19|372.11|369.21|371.99|369.09|18
1648571180000|2022-03-29 16:26:20|372.08|369.18|372.04|369.14|372.09|369.19|372.04|369.14|10
1648571190000|2022-03-29 16:26:30|372.02|369.12|371.96|369.06|372.03|369.13|371.93|369.03|21
1648571200000|2022-03-29 16:26:40|371.99|369.09|372.17|369.27|372.17|369.27|371.97|369.07|17
1648571210000|2022-03-29 16:26:50|372.19|369.29|372.27|369.37|372.28|369.38|372.19|369.29|16
1648571220000|2022-03-29 16:27:00|372.26|369.36|372.38|369.48|372.4|369.5|372.26|369.36|21
1648571230000|2022-03-29 16:27:10|372.4|369.5|372.22|369.32|372.42|369.52|372.16|369.26|26
1648571240000|2022-03-29 16:27:20|372.15|369.25|372.09|369.19|372.16|369.26|372.06|369.16|19
1648571250000|2022-03-29 16:27:30|372.07|369.17|372.51|369.61|372.53|369.63|372.07|369.17|34
1648571260000|2022-03-29 16:27:40|372.53|369.63|372.03|369.13|372.55|369.65|372.03|369.13|28
1648571270000|2022-03-29 16:27:50|371.98|369.08|371.98|369.08|372.05|369.15|371.79|368.89|33
1648571280000|2022-03-29 16:28:00|371.99|369.09|372.07|369.17|372.07|369.17|371.99|369.09|21
1648571290000|2022-03-29 16:28:10|372.08|369.18|372.04|369.14|372.19|369.29|372.04|369.14|16
1648571300000|2022-03-29 16:28:20|372.07|369.17|371.87|368.97|372.07|369.17|371.87|368.97|23
1648571310000|2022-03-29 16:28:30|371.93|369.03|372.1|369.2|372.1|369.2|371.93|369.03|16
1648571320000|2022-03-29 16:28:40|372.13|369.23|372.12|369.22|372.26|369.36|372.12|369.22|26
1648571330000|2022-03-29 16:28:50|372.11|369.21|372.14|369.24|372.14|369.24|372.02|369.12|23
1648571340000|2022-03-29 16:29:00|372.16|369.26|372.32|369.42|372.38|369.48|372.16|369.26|25
1648571350000|2022-03-29 16:29:10|372.33|369.43|372.58|369.68|372.58|369.68|372.33|369.43|14
1648571360000|2022-03-29 16:29:20|372.59|369.69|372.76|369.86|372.76|369.86|372.58|369.68|28
1648571370000|2022-03-29 16:29:30|372.73|369.83|372.71|369.81|372.79|369.89|372.66|369.76|28
1648571380000|2022-03-29 16:29:40|372.73|369.83|372.61|369.71|372.85|369.95|372.59|369.69|28
1648571390000|2022-03-29 16:29:50|372.57|369.67|372.89|369.99|372.89|369.99|372.57|369.67|33
1648571400000|2022-03-29 16:30:00|372.88|369.98|372.73|369.83|372.88|369.98|372.67|369.77|28
1648571410000|2022-03-29 16:30:10|372.74|369.84|372.58|369.68|372.84|369.94|372.58|369.68|36
1648571420000|2022-03-29 16:30:20|372.53|369.63|372.48|369.58|372.64|369.74|372.45|369.55|31
1648571430000|2022-03-29 16:30:30|372.49|369.59|372.27|369.37|372.49|369.59|372.21|369.31|23
1648571440000|2022-03-29 16:30:40|372.25|369.35|372.59|369.69|372.63|369.73|372.25|369.35|25
1648571450000|2022-03-29 16:30:50|372.55|369.65|372.52|369.62|372.6|369.7|372.47|369.57|24
1648571460000|2022-03-29 16:31:00|372.5|369.6|372.33|369.43|372.5|369.6|372.33|369.43|25
1648571470000|2022-03-29 16:31:10|372.31|369.41|372.15|369.25|372.31|369.41|372.13|369.23|25
1648571480000|2022-03-29 16:31:20|372.2|369.3|372.03|369.13|372.36|369.46|372|369.1|31
1648571490000|2022-03-29 16:31:30|372.02|369.12|372.44|369.54|372.45|369.55|372.02|369.12|23
1648571500000|2022-03-29 16:31:40|372.45|369.55|372.3|369.4|372.48|369.58|372.27|369.37|26
1648571510000|2022-03-29 16:31:50|372.29|369.39|372.3|369.4|372.3|369.4|372.22|369.32|22
1648571520000|2022-03-29 16:32:00|372.31|369.41|372.2|369.3|372.33|369.43|372.2|369.3|29
1648571530000|2022-03-29 16:32:10|372.22|369.32|372.1|369.2|372.25|369.35|372.1|369.2|22
1648571540000|2022-03-29 16:32:20|372.11|369.21|372.12|369.22|372.16|369.26|371.97|369.07|25
1648571550000|2022-03-29 16:32:30|372.14|369.24|372.39|369.49|372.44|369.54|372.14|369.24|16
1648571560000|2022-03-29 16:32:40|372.4|369.5|372.38|369.48|372.4|369.5|372.36|369.46|20
1648571570000|2022-03-29 16:32:50|372.39|369.49|372.36|369.46|372.41|369.51|372.34|369.44|15
1648571580000|2022-03-29 16:33:00|372.34|369.44|372.18|369.28|372.39|369.49|372.18|369.28|18
1648571590000|2022-03-29 16:33:10|372.17|369.27|372.24|369.34|372.3|369.4|372.15|369.25|22
1648571600000|2022-03-29 16:33:20|372.25|369.35|372.43|369.53|372.45|369.55|372.25|369.35|24
1648571610000|2022-03-29 16:33:30|372.44|369.54|372.62|369.72|372.71|369.81|372.44|369.54|24
1648571620000|2022-03-29 16:33:40|372.6|369.7|372.38|369.48|372.62|369.72|372.32|369.42|27
1648571630000|2022-03-29 16:33:50|372.31|369.41|372.31|369.41|372.32|369.42|372.24|369.34|23
1648571640000|2022-03-29 16:34:00|372.3|369.4|372.08|369.18|372.3|369.4|372.08|369.18|16
1648571650000|2022-03-29 16:34:10|372.06|369.16|371.8|368.9|372.06|369.16|371.8|368.9|21
1648571660000|2022-03-29 16:34:20|371.79|368.89|371.73|368.83|371.83|368.93|371.73|368.83|21
1648571670000|2022-03-29 16:34:30|371.71|368.81|371.59|368.69|371.72|368.82|371.59|368.69|22
1648571680000|2022-03-29 16:34:40|371.6|368.7|371.52|368.62|371.64|368.74|371.5|368.6|27
1648571690000|2022-03-29 16:34:50|371.53|368.63|371.39|368.49|371.54|368.64|371.39|368.49|14
1648571700000|2022-03-29 16:35:00|371.38|368.48|371.45|368.55|371.47|368.57|371.35|368.45|18
1648571710000|2022-03-29 16:35:10|371.46|368.56|371.32|368.42|371.46|368.56|371.32|368.42|14
1648571720000|2022-03-29 16:35:20|371.33|368.43|371.53|368.63|371.54|368.64|371.24|368.34|32
1648571730000|2022-03-29 16:35:30|371.51|368.61|371.86|368.96|371.9|369|371.49|368.59|29
1648571740000|2022-03-29 16:35:40|371.84|368.94|371.63|368.73|371.84|368.94|371.59|368.69|27
1648571750000|2022-03-29 16:35:50|371.62|368.72|371.6|368.7|371.8|368.9|371.6|368.7|24
1648571760000|2022-03-29 16:36:00|371.58|368.68|371.88|368.98|371.88|368.98|371.58|368.68|22
1648571770000|2022-03-29 16:36:10|371.91|369.01|372.11|369.21|372.11|369.21|371.9|369|20
1648571780000|2022-03-29 16:36:20|372.07|369.17|372.21|369.31|372.28|369.38|372.04|369.14|21
1648571790000|2022-03-29 16:36:30|372.18|369.28|372.22|369.32|372.22|369.32|372.04|369.14|19
1648571800000|2022-03-29 16:36:40|372.23|369.33|372.24|369.34|372.25|369.35|372.21|369.31|12
1648571810000|2022-03-29 16:36:50|372.23|369.33|372.26|369.36|372.26|369.36|372.23|369.33|9
1648571820000|2022-03-29 16:37:00|372.27|369.37|372.35|369.45|372.38|369.48|372.27|369.37|11
1648571830000|2022-03-29 16:37:10|372.36|369.46|372.35|369.45|372.36|369.46|372.33|369.43|7
1648571840000|2022-03-29 16:37:20|372.34|369.44|372.53|369.63|372.58|369.68|372.32|369.42|18
1648571850000|2022-03-29 16:37:30|372.5|369.6|373.06|370.16|373.06|370.16|372.44|369.54|20
1648571860000|2022-03-29 16:37:40|373.1|370.2|373.3|370.4|373.3|370.4|373.1|370.2|21
1648571870000|2022-03-29 16:37:50|373.33|370.43|373.46|370.56|373.72|370.82|373.3|370.4|27
1648571880000|2022-03-29 16:38:00|373.47|370.57|373.38|370.48|373.55|370.65|373.38|370.48|29
1648571890000|2022-03-29 16:38:10|373.39|370.49|373.76|370.86|373.76|370.86|373.37|370.47|23
1648571900000|2022-03-29 16:38:20|373.77|370.87|373.67|370.77|373.85|370.95|373.67|370.77|26
1648571910000|2022-03-29 16:38:30|373.66|370.76|373.63|370.73|373.66|370.76|373.55|370.65|17
1648571920000|2022-03-29 16:38:40|373.65|370.75|373.86|370.96|373.86|370.96|373.65|370.75|24
1648571930000|2022-03-29 16:38:50|373.85|370.95|373.94|371.04|373.95|371.05|373.85|370.95|22
1648571940000|2022-03-29 16:39:00|373.95|371.05|373.75|370.85|373.97|371.07|373.74|370.84|26
1648571950000|2022-03-29 16:39:10|373.74|370.84|373.68|370.78|373.75|370.85|373.66|370.76|19
1648571960000|2022-03-29 16:39:20|373.69|370.79|374.06|371.16|374.09|371.19|373.69|370.79|31
1648571970000|2022-03-29 16:39:30|374.09|371.19|373.82|370.92|374.17|371.27|373.74|370.84|36
1648571980000|2022-03-29 16:39:40|373.85|370.95|373.61|370.71|373.85|370.95|373.59|370.69|19
1648571990000|2022-03-29 16:39:50|373.6|370.7|373.53|370.63|373.61|370.71|373.44|370.54|31
1648572000000|2022-03-29 16:40:00|373.51|370.61|373.82|370.92|373.87|370.97|373.51|370.61|32
1648572010000|2022-03-29 16:40:10|373.83|370.93|373.83|370.93|373.83|370.93|373.77|370.87|21
1648572020000|2022-03-29 16:40:20|373.84|370.94|374.02|371.12|374.03|371.13|373.84|370.94|18
1648572030000|2022-03-29 16:40:30|374.01|371.11|374.31|371.41|374.31|371.41|374|371.1|17
1648572040000|2022-03-29 16:40:40|374.32|371.42|373.89|370.99|374.33|371.43|373.85|370.95|27
1648572050000|2022-03-29 16:40:50|373.9|371|373.81|370.91|373.91|371.01|373.74|370.84|14
1648572060000|2022-03-29 16:41:00|373.8|370.9|373.94|371.04|373.95|371.05|373.79|370.89|22
1648572070000|2022-03-29 16:41:10|373.95|371.05|373.93|371.03|373.99|371.09|373.93|371.03|14
1648572080000|2022-03-29 16:41:20|373.92|371.02|374.06|371.16|374.06|371.16|373.92|371.02|19
1648572090000|2022-03-29 16:41:30|374.07|371.17|374.17|371.27|374.27|371.37|374.06|371.16|25
1648572100000|2022-03-29 16:41:40|374.16|371.26|374.08|371.18|374.16|371.26|374.06|371.16|30
1648572110000|2022-03-29 16:41:50|374.07|371.17|373.81|370.91|374.07|371.17|373.81|370.91|19
1648572120000|2022-03-29 16:42:00|373.8|370.9|373.86|370.96|373.88|370.98|373.79|370.89|16
1648572130000|2022-03-29 16:42:10|373.87|370.97|374.08|371.18|374.08|371.18|373.87|370.97|20
1648572140000|2022-03-29 16:42:20|374.09|371.19|373.93|371.03|374.09|371.19|373.92|371.02|22
1648572150000|2022-03-29 16:42:30|373.94|371.04|374.24|371.34|374.24|371.34|373.93|371.03|23
1648572160000|2022-03-29 16:42:40|374.23|371.33|374.31|371.41|374.33|371.43|374.23|371.33|21
1648572170000|2022-03-29 16:42:50|374.3|371.4|374.32|371.42|374.33|371.43|374.16|371.26|25
1648572180000|2022-03-29 16:43:00|374.36|371.46|374.45|371.55|374.53|371.63|374.33|371.43|24
1648572190000|2022-03-29 16:43:10|374.43|371.53|374.53|371.63|374.58|371.68|374.43|371.53|30
1648572200000|2022-03-29 16:43:20|374.57|371.67|374.56|371.66|374.63|371.73|374.53|371.63|16
1648572210000|2022-03-29 16:43:30|374.53|371.63|374.34|371.44|374.55|371.65|374.34|371.44|23
1648572220000|2022-03-29 16:43:40|374.35|371.45|374.59|371.69|374.59|371.69|374.35|371.45|23
1648572230000|2022-03-29 16:43:50|374.56|371.66|374.44|371.54|374.62|371.72|374.44|371.54|24
1648572240000|2022-03-29 16:44:00|374.43|371.53|374.46|371.56|374.52|371.62|374.37|371.47|23
1648572250000|2022-03-29 16:44:10|374.36|371.46|374.4|371.5|374.43|371.53|374.31|371.41|15
1648572260000|2022-03-29 16:44:20|374.43|371.53|374.59|371.69|374.59|371.69|374.41|371.51|20
1648572270000|2022-03-29 16:44:30|374.58|371.68|374.52|371.62|374.62|371.72|374.48|371.58|22
1648572280000|2022-03-29 16:44:40|374.48|371.58|375|372.1|375.1|372.2|374.46|371.56|25
1648572290000|2022-03-29 16:44:50|374.97|372.07|375.09|372.19|375.19|372.29|374.97|372.07|29
1648572300000|2022-03-29 16:45:00|375.1|372.2|375.08|372.18|375.16|372.26|375|372.1|28
1648572310000|2022-03-29 16:45:10|375.09|372.19|375.03|372.13|375.16|372.26|375.01|372.11|21
1648572320000|2022-03-29 16:45:20|375.04|372.14|374.75|371.85|375.04|372.14|374.68|371.78|28
1648572330000|2022-03-29 16:45:30|374.74|371.84|374.58|371.68|374.74|371.84|374.58|371.68|12
1648572340000|2022-03-29 16:45:40|374.57|371.67|374.52|371.62|374.57|371.67|374.51|371.61|16
1648572350000|2022-03-29 16:45:50|374.53|371.63|374.73|371.83|374.75|371.85|374.52|371.62|24
1648572360000|2022-03-29 16:46:00|374.72|371.82|374.68|371.78|374.81|371.91|374.65|371.75|17
1648572370000|2022-03-29 16:46:10|374.67|371.77|374.68|371.78|374.72|371.82|374.67|371.77|6
1648572380000|2022-03-29 16:46:20|374.69|371.79|374.51|371.61|374.69|371.79|374.49|371.59|22
1648572390000|2022-03-29 16:46:30|374.5|371.6|374.49|371.59|374.5|371.6|374.47|371.57|13
1648572400000|2022-03-29 16:46:40|374.47|371.57|374.39|371.49|374.47|371.57|374.34|371.44|14
1648572410000|2022-03-29 16:46:50|374.4|371.5|374.69|371.79|374.74|371.84|374.39|371.49|32
1648572420000|2022-03-29 16:47:00|374.68|371.78|374.77|371.87|374.81|371.91|374.68|371.78|27
1648572430000|2022-03-29 16:47:10|374.76|371.86|374.79|371.89|374.82|371.92|374.76|371.86|17
1648572440000|2022-03-29 16:47:20|374.8|371.9|374.61|371.71|374.8|371.9|374.58|371.68|20
1648572450000|2022-03-29 16:47:30|374.6|371.7|374.63|371.73|374.65|371.75|374.57|371.67|19
1648572460000|2022-03-29 16:47:40|374.62|371.72|374.49|371.59|374.62|371.72|374.48|371.58|23
1648572470000|2022-03-29 16:47:50|374.48|371.58|374.37|371.47|374.49|371.59|374.37|371.47|12
1648572480000|2022-03-29 16:48:00|374.38|371.48|374.43|371.53|374.44|371.54|374.29|371.39|24
1648572490000|2022-03-29 16:48:10|374.48|371.58|374.95|372.05|374.96|372.06|374.47|371.57|29
1648572500000|2022-03-29 16:48:20|374.97|372.07|374.84|371.94|375.02|372.12|374.84|371.94|17
1648572510000|2022-03-29 16:48:30|374.88|371.98|374.61|371.71|374.88|371.98|374.61|371.71|21
1648572520000|2022-03-29 16:48:40|374.62|371.72|374.62|371.72|374.65|371.75|374.55|371.65|14
1648572530000|2022-03-29 16:48:50|374.6|371.7|374.58|371.68|374.65|371.75|374.58|371.68|18
1648572540000|2022-03-29 16:49:00|374.6|371.7|374.42|371.52|374.61|371.71|374.42|371.52|25
1648572550000|2022-03-29 16:49:10|374.43|371.53|374.44|371.54|374.44|371.54|374.39|371.49|28
1648572560000|2022-03-29 16:49:20|374.43|371.53|374.59|371.69|374.69|371.79|374.41|371.51|37
1648572570000|2022-03-29 16:49:30|374.66|371.76|374.55|371.65|374.66|371.76|374.51|371.61|28
1648572580000|2022-03-29 16:49:40|374.56|371.66|374.5|371.6|374.57|371.67|374.48|371.58|17
1648572590000|2022-03-29 16:49:50|374.51|371.61|374.4|371.5|374.56|371.66|374.4|371.5|21
1648572600000|2022-03-29 16:50:00|374.39|371.49|374.48|371.58|374.53|371.63|374.39|371.49|28
1648572610000|2022-03-29 16:50:10|374.51|371.61|374.66|371.76|374.66|371.76|374.43|371.53|29
1648572620000|2022-03-29 16:50:20|374.69|371.79|374.59|371.69|374.79|371.89|374.59|371.69|35
1648572630000|2022-03-29 16:50:30|374.58|371.68|374.54|371.64|374.6|371.7|374.39|371.49|35
1648572640000|2022-03-29 16:50:40|374.52|371.62|374.34|371.44|374.55|371.65|374.33|371.43|25
1648572650000|2022-03-29 16:50:50|374.35|371.45|374.21|371.31|374.39|371.49|374.17|371.27|29
1648572660000|2022-03-29 16:51:00|374.22|371.32|374.05|371.15|374.28|371.38|374.05|371.15|25
1648572670000|2022-03-29 16:51:10|374.09|371.19|374.22|371.32|374.22|371.32|374.04|371.14|25
1648572680000|2022-03-29 16:51:20|374.23|371.33|374.22|371.32|374.26|371.36|374.21|371.31|17
1648572690000|2022-03-29 16:51:30|374.21|371.31|374.14|371.24|374.27|371.37|374.14|371.24|22
1648572700000|2022-03-29 16:51:40|374.16|371.26|374.13|371.23|374.23|371.33|374.06|371.16|24
1648572710000|2022-03-29 16:51:50|374.16|371.26|374.35|371.45|374.35|371.45|374.06|371.16|32
1648572720000|2022-03-29 16:52:00|374.3|371.4|374.25|371.35|374.3|371.4|374.22|371.32|25
1648572730000|2022-03-29 16:52:10|374.26|371.36|374.21|371.31|374.31|371.41|374.21|371.31|21
1648572740000|2022-03-29 16:52:20|374.24|371.34|374.28|371.38|374.28|371.38|374.21|371.31|15
1648572750000|2022-03-29 16:52:30|374.26|371.36|374.43|371.53|374.43|371.53|374.26|371.36|12
1648572760000|2022-03-29 16:52:40|374.44|371.54|374.45|371.55|374.46|371.56|374.41|371.51|18
1648572770000|2022-03-29 16:52:50|374.43|371.53|374.47|371.57|374.5|371.6|374.43|371.53|17
1648572780000|2022-03-29 16:53:00|374.46|371.56|374.44|371.54|374.53|371.63|374.44|371.54|29
1648572790000|2022-03-29 16:53:10|374.42|371.52|374.32|371.42|374.47|371.57|374.29|371.39|25
1648572800000|2022-03-29 16:53:20|374.31|371.41|374.27|371.37|374.32|371.42|374.27|371.37|9
1648572810000|2022-03-29 16:53:30|374.28|371.38|373.99|371.09|374.28|371.38|373.96|371.06|21
1648572820000|2022-03-29 16:53:40|374|371.1|374.42|371.52|374.42|371.52|373.99|371.09|25
1648572830000|2022-03-29 16:53:50|374.4|371.5|374.32|371.42|374.44|371.54|374.32|371.42|25
1648572840000|2022-03-29 16:54:00|374.27|371.37|374.28|371.38|374.3|371.4|374.2|371.3|24
1648572850000|2022-03-29 16:54:10|374.3|371.4|374.3|371.4|374.31|371.41|374.28|371.38|8
1648572860000|2022-03-29 16:54:20|374.29|371.39|374.15|371.25|374.29|371.39|374.15|371.25|14
1648572870000|2022-03-29 16:54:30|374.13|371.23|374.14|371.24|374.14|371.24|374.11|371.21|11
1648572880000|2022-03-29 16:54:40|374.13|371.23|373.9|371|374.13|371.23|373.87|370.97|22
1648572890000|2022-03-29 16:54:50|373.92|371.02|374.01|371.11|374.02|371.12|373.89|370.99|21
1648572900000|2022-03-29 16:55:00|374.02|371.12|374.06|371.16|374.06|371.16|373.98|371.08|20
1648572910000|2022-03-29 16:55:10|374.08|371.18|374.26|371.36|374.34|371.44|374.06|371.16|29
1648572920000|2022-03-29 16:55:20|374.28|371.38|374.27|371.37|374.32|371.42|374.27|371.37|12
1648572930000|2022-03-29 16:55:30|374.26|371.36|374.3|371.4|374.31|371.41|374.26|371.36|14
1648572940000|2022-03-29 16:55:40|374.29|371.39|374.29|371.39|374.32|371.42|374.28|371.38|16
1648572950000|2022-03-29 16:55:50|374.28|371.38|374.3|371.4|374.33|371.43|374.28|371.38|17
1648572960000|2022-03-29 16:56:00|374.32|371.42|374.18|371.28|374.34|371.44|374.15|371.25|29
1648572970000|2022-03-29 16:56:10|374.17|371.27|374.32|371.42|374.34|371.44|374.17|371.27|15
1648572980000|2022-03-29 16:56:20|374.33|371.43|374.49|371.59|374.49|371.59|374.33|371.43|12
1648572990000|2022-03-29 16:56:30|374.48|371.58|374.38|371.48|374.49|371.59|374.38|371.48|7
1648573000000|2022-03-29 16:56:40|374.39|371.49|374.54|371.64|374.55|371.65|374.39|371.49|19
1648573010000|2022-03-29 16:56:50|374.56|371.66|374.63|371.73|374.64|371.74|374.54|371.64|10
1648573020000|2022-03-29 16:57:00|374.65|371.75|374.59|371.69|374.66|371.76|374.54|371.64|21
1648573030000|2022-03-29 16:57:10|374.56|371.66|374.59|371.69|374.63|371.73|374.53|371.63|22
1648573040000|2022-03-29 16:57:20|374.57|371.67|374.71|371.81|374.73|371.83|374.54|371.64|29
1648573050000|2022-03-29 16:57:30|374.75|371.85|374.81|371.91|374.88|371.98|374.74|371.84|27
1648573060000|2022-03-29 16:57:40|374.8|371.9|374.73|371.83|374.85|371.95|374.68|371.78|23
1648573070000|2022-03-29 16:57:50|374.76|371.86|374.68|371.78|374.76|371.86|374.66|371.76|12
1648573080000|2022-03-29 16:58:00|374.7|371.8|374.44|371.54|374.7|371.8|374.44|371.54|18
1648573090000|2022-03-29 16:58:10|374.49|371.59|374.44|371.54|374.53|371.63|374.42|371.52|20
1648573100000|2022-03-29 16:58:20|374.49|371.59|374.5|371.6|374.6|371.7|374.48|371.58|17
1648573110000|2022-03-29 16:58:30|374.47|371.57|374.45|371.55|374.53|371.63|374.44|371.54|11
1648573120000|2022-03-29 16:58:40|374.53|371.63|374.46|371.56|374.54|371.64|374.4|371.5|21
1648573130000|2022-03-29 16:58:50|374.43|371.53|374.43|371.53|374.48|371.58|374.41|371.51|23
1648573140000|2022-03-29 16:59:00|374.42|371.52|374.49|371.59|374.51|371.61|374.41|371.51|20
1648573150000|2022-03-29 16:59:10|374.46|371.56|374.68|371.78|374.69|371.79|374.46|371.56|24
1648573160000|2022-03-29 16:59:20|374.69|371.79|374.93|372.03|374.94|372.04|374.67|371.77|24
1648573170000|2022-03-29 16:59:30|374.94|372.04|374.77|371.87|374.99|372.09|374.76|371.86|18
1648573180000|2022-03-29 16:59:40|374.82|371.92|374.8|371.9|374.85|371.95|374.77|371.87|21
1648573190000|2022-03-29 16:59:50|374.88|371.98|374.9|372|375.05|372.15|374.86|371.96|30
1648573200000|2022-03-29 17:00:00|374.88|371.98|374.73|371.83|374.9|372|374.69|371.79|25
1648573210000|2022-03-29 17:00:10|374.78|371.88|374.53|371.63|374.78|371.88|374.51|371.61|32
1648573220000|2022-03-29 17:00:20|374.54|371.64|374.44|371.54|374.67|371.77|374.42|371.52|22
1648573230000|2022-03-29 17:00:30|374.43|371.53|374.41|371.51|374.45|371.55|374.41|371.51|15
1648573240000|2022-03-29 17:00:40|374.4|371.5|374.34|371.44|374.4|371.5|374.27|371.37|17
1648573250000|2022-03-29 17:00:50|374.33|371.43|374.22|371.32|374.33|371.43|374.22|371.32|14
1648573260000|2022-03-29 17:01:00|374.21|371.31|374.01|371.11|374.23|371.33|374|371.1|21
1648573270000|2022-03-29 17:01:10|373.96|371.06|373.79|370.89|373.99|371.09|373.79|370.89|28
1648573280000|2022-03-29 17:01:20|373.76|370.86|373.74|370.84|373.79|370.89|373.74|370.84|24
1648573290000|2022-03-29 17:01:30|373.77|370.87|374.02|371.12|374.04|371.14|373.77|370.87|26
1648573300000|2022-03-29 17:01:40|374.05|371.15|374.01|371.11|374.05|371.15|373.97|371.07|18
1648573310000|2022-03-29 17:01:50|373.99|371.09|373.89|370.99|374.07|371.17|373.82|370.92|26
1648573320000|2022-03-29 17:02:00|373.88|370.98|373.85|370.95|373.96|371.06|373.85|370.95|25
1648573330000|2022-03-29 17:02:10|373.86|370.96|373.97|371.07|373.97|371.07|373.85|370.95|15
1648573340000|2022-03-29 17:02:20|373.98|371.08|374.04|371.14|374.13|371.23|373.96|371.06|26
1648573350000|2022-03-29 17:02:30|374.03|371.13|373.96|371.06|374.06|371.16|373.92|371.02|22
1648573360000|2022-03-29 17:02:40|373.93|371.03|373.74|370.84|373.94|371.04|373.73|370.83|14
1648573370000|2022-03-29 17:02:50|373.76|370.86|373.86|370.96|373.86|370.96|373.73|370.83|19
1648573380000|2022-03-29 17:03:00|373.87|370.97|374|371.1|374.01|371.11|373.87|370.97|28
1648573390000|2022-03-29 17:03:10|374.01|371.11|374.04|371.14|374.06|371.16|373.98|371.08|20
1648573400000|2022-03-29 17:03:20|374.05|371.15|374.05|371.15|374.09|371.19|374.01|371.11|23
1648573410000|2022-03-29 17:03:30|374.18|371.28|373.99|371.09|374.18|371.28|373.98|371.08|24
1648573420000|2022-03-29 17:03:40|374.01|371.11|374.02|371.12|374.08|371.18|374|371.1|19
1648573430000|2022-03-29 17:03:50|374.01|371.11|373.86|370.96|374.01|371.11|373.86|370.96|17
1648573440000|2022-03-29 17:04:00|373.85|370.95|373.72|370.82|373.85|370.95|373.72|370.82|13
1648573450000|2022-03-29 17:04:10|373.7|370.8|373.79|370.89|373.8|370.9|373.63|370.73|25
1648573460000|2022-03-29 17:04:20|373.77|370.87|373.82|370.92|373.87|370.97|373.75|370.85|24
1648573470000|2022-03-29 17:04:30|373.83|370.93|373.55|370.65|373.83|370.93|373.54|370.64|21
1648573480000|2022-03-29 17:04:40|373.54|370.64|373.58|370.68|373.58|370.68|373.5|370.6|22
1648573490000|2022-03-29 17:04:50|373.57|370.67|373.5|370.6|373.57|370.67|373.49|370.59|9
1648573500000|2022-03-29 17:05:00|373.49|370.59|373.52|370.62|373.53|370.63|373.45|370.55|14
1648573510000|2022-03-29 17:05:10|373.58|370.68|373.6|370.7|373.61|370.71|373.58|370.68|14
1648573520000|2022-03-29 17:05:20|373.59|370.69|373.81|370.91|373.81|370.91|373.58|370.68|25
1648573530000|2022-03-29 17:05:30|373.82|370.92|373.82|370.92|373.82|370.92|373.82|370.92|1
1648573540000|2022-03-29 17:05:40|373.8|370.9|373.8|370.9|373.8|370.9|373.8|370.9|1
1648573550000|2022-03-29 17:05:50|373.78|370.88|373.84|370.94|373.87|370.97|373.78|370.88|11
1648573560000|2022-03-29 17:06:00|373.83|370.93|373.72|370.82|373.85|370.95|373.71|370.81|13
1648573570000|2022-03-29 17:06:10|373.71|370.81|373.62|370.72|373.72|370.82|373.58|370.68|13
1648573580000|2022-03-29 17:06:20|373.63|370.73|373.53|370.63|373.63|370.73|373.46|370.56|19
1648573590000|2022-03-29 17:06:30|373.55|370.65|373.5|370.6|373.56|370.66|373.5|370.6|12
1648573600000|2022-03-29 17:06:40|373.49|370.59|373.35|370.45|373.49|370.59|373.35|370.45|12
1648573610000|2022-03-29 17:06:50|373.34|370.44|373.02|370.12|373.35|370.45|372.99|370.09|27
1648573620000|2022-03-29 17:07:00|373.03|370.13|373.25|370.35|373.3|370.4|373.03|370.13|25
1648573630000|2022-03-29 17:07:10|373.21|370.31|373.12|370.22|373.21|370.31|373.08|370.18|20
1648573640000|2022-03-29 17:07:20|373.11|370.21|373.21|370.31|373.23|370.33|373.09|370.19|20
1648573650000|2022-03-29 17:07:30|373.23|370.33|373.14|370.24|373.29|370.39|373.14|370.24|20
1648573660000|2022-03-29 17:07:40|373.13|370.23|373.01|370.11|373.13|370.23|373|370.1|12
1648573670000|2022-03-29 17:07:50|373|370.1|373.13|370.23|373.13|370.23|373|370.1|21
1648573680000|2022-03-29 17:08:00|373.15|370.25|373.15|370.25|373.21|370.31|373.09|370.19|27
1648573690000|2022-03-29 17:08:10|373.14|370.24|373.19|370.29|373.25|370.35|373.14|370.24|19
1648573700000|2022-03-29 17:08:20|373.2|370.3|373.09|370.19|373.26|370.36|373.08|370.18|22
1648573710000|2022-03-29 17:08:30|373.08|370.18|373.16|370.26|373.16|370.26|373.08|370.18|13
1648573720000|2022-03-29 17:08:40|373.18|370.28|373.17|370.27|373.19|370.29|373.16|370.26|6
1648573730000|2022-03-29 17:08:50|373.16|370.26|373.08|370.18|373.17|370.27|373.06|370.16|16
1648573740000|2022-03-29 17:09:00|373.09|370.19|373.11|370.21|373.14|370.24|373.09|370.19|12
1648573750000|2022-03-29 17:09:10|373.14|370.24|373.12|370.22|373.14|370.24|373.11|370.21|12
1648573760000|2022-03-29 17:09:20|373.11|370.21|372.81|369.91|373.12|370.22|372.79|369.89|17
1648573770000|2022-03-29 17:09:30|372.8|369.9|373.13|370.23|373.21|370.31|372.8|369.9|24
1648573780000|2022-03-29 17:09:40|373.12|370.22|372.88|369.98|373.13|370.23|372.88|369.98|23
1648573790000|2022-03-29 17:09:50|372.9|370|372.89|369.99|372.9|370|372.88|369.98|11
1648573800000|2022-03-29 17:10:00|372.88|369.98|373.19|370.29|373.19|370.29|372.88|369.98|19
1648573810000|2022-03-29 17:10:10|373.17|370.27|373.53|370.63|373.55|370.65|373.11|370.21|26
1648573820000|2022-03-29 17:10:20|373.52|370.62|373.3|370.4|373.52|370.62|373.27|370.37|23
1648573830000|2022-03-29 17:10:30|373.29|370.39|373.39|370.49|373.39|370.49|373.27|370.37|22
1648573840000|2022-03-29 17:10:40|373.36|370.46|373.36|370.46|373.42|370.52|373.32|370.42|24
1648573850000|2022-03-29 17:10:50|373.33|370.43|373.24|370.34|373.38|370.48|373.24|370.34|19
1648573860000|2022-03-29 17:11:00|373.21|370.31|373.24|370.34|373.24|370.34|373.11|370.21|30
1648573870000|2022-03-29 17:11:10|373.25|370.35|373.34|370.44|373.34|370.44|373.25|370.35|22
1648573880000|2022-03-29 17:11:20|373.37|370.47|373.33|370.43|373.48|370.58|373.32|370.42|25
1648573890000|2022-03-29 17:11:30|373.32|370.42|373.26|370.36|373.34|370.44|373.22|370.32|22
1648573900000|2022-03-29 17:11:40|373.25|370.35|373.31|370.41|373.31|370.41|373.25|370.35|15
1648573910000|2022-03-29 17:11:50|373.37|370.47|373.44|370.54|373.44|370.54|373.33|370.43|18
1648573920000|2022-03-29 17:12:00|373.43|370.53|373.48|370.58|373.49|370.59|373.42|370.52|17
1648573930000|2022-03-29 17:12:10|373.47|370.57|373.32|370.42|373.47|370.57|373.3|370.4|25
1648573940000|2022-03-29 17:12:20|373.31|370.41|373.34|370.44|373.34|370.44|373.25|370.35|19
1648573950000|2022-03-29 17:12:30|373.4|370.5|373.45|370.55|373.5|370.6|373.4|370.5|30
1648573960000|2022-03-29 17:12:40|373.44|370.54|373.38|370.48|373.44|370.54|373.36|370.46|23
1648573970000|2022-03-29 17:12:50|373.4|370.5|373.43|370.53|373.45|370.55|373.37|370.47|25
1648573980000|2022-03-29 17:13:00|373.42|370.52|373.43|370.53|373.44|370.54|373.4|370.5|15
1648573990000|2022-03-29 17:13:10|373.42|370.52|373.46|370.56|373.46|370.56|373.41|370.51|14
1648574000000|2022-03-29 17:13:20|373.47|370.57|373.44|370.54|373.48|370.58|373.44|370.54|15
1648574010000|2022-03-29 17:13:30|373.45|370.55|373.36|370.46|373.45|370.55|373.32|370.42|22
1648574020000|2022-03-29 17:13:40|373.34|370.44|373.37|370.47|373.42|370.52|373.34|370.44|18
1648574030000|2022-03-29 17:13:50|373.35|370.45|373.36|370.46|373.38|370.48|373.34|370.44|22
1648574040000|2022-03-29 17:14:00|373.35|370.45|373.21|370.31|373.35|370.45|373.17|370.27|26
1648574050000|2022-03-29 17:14:10|373.22|370.32|373.12|370.22|373.22|370.32|373.11|370.21|16
1648574060000|2022-03-29 17:14:20|373.13|370.23|373.07|370.17|373.13|370.23|373.07|370.17|11
1648574070000|2022-03-29 17:14:30|373.08|370.18|372.91|370.01|373.13|370.23|372.86|369.96|21
1648574080000|2022-03-29 17:14:40|372.98|370.08|372.99|370.09|373.03|370.13|372.91|370.01|25
1648574090000|2022-03-29 17:14:50|372.98|370.08|373.06|370.16|373.08|370.18|372.96|370.06|27
1648574100000|2022-03-29 17:15:00|373.07|370.17|373.09|370.19|373.1|370.2|373.03|370.13|20
1648574110000|2022-03-29 17:15:10|373.04|370.14|373.11|370.21|373.15|370.25|373.04|370.14|16
1648574120000|2022-03-29 17:15:20|373.1|370.2|373.19|370.29|373.21|370.31|373.09|370.19|19
1648574130000|2022-03-29 17:15:30|373.2|370.3|373.12|370.22|373.2|370.3|373.12|370.22|17
1648574140000|2022-03-29 17:15:40|373.11|370.21|372.95|370.05|373.11|370.21|372.93|370.03|26
1648574150000|2022-03-29 17:15:50|372.92|370.02|372.97|370.07|372.97|370.07|372.9|370|28
1648574160000|2022-03-29 17:16:00|372.96|370.06|372.89|369.99|372.97|370.07|372.89|369.99|9
1648574170000|2022-03-29 17:16:10|372.88|369.98|372.72|369.82|372.88|369.98|372.72|369.82|19
1648574180000|2022-03-29 17:16:20|372.71|369.81|372.75|369.85|372.77|369.87|372.64|369.74|27
1648574190000|2022-03-29 17:16:30|372.73|369.83|372.7|369.8|372.76|369.86|372.56|369.66|27
1648574200000|2022-03-29 17:16:40|372.67|369.77|372.52|369.62|372.68|369.78|372.51|369.61|28
1648574210000|2022-03-29 17:16:50|372.5|369.6|372.53|369.63|372.61|369.71|372.5|369.6|15
1648574220000|2022-03-29 17:17:00|372.52|369.62|372.6|369.7|372.63|369.73|372.52|369.62|18
1648574230000|2022-03-29 17:17:10|372.61|369.71|372.47|369.57|372.61|369.71|372.46|369.56|19
1648574240000|2022-03-29 17:17:20|372.48|369.58|372.29|369.39|372.48|369.58|372.29|369.39|22
1648574250000|2022-03-29 17:17:30|372.31|369.41|372.04|369.14|372.31|369.41|372.04|369.14|28
1648574260000|2022-03-29 17:17:40|372.03|369.13|371.19|368.29|372.1|369.2|371.07|368.17|31
1648574270000|2022-03-29 17:17:50|371.17|368.27|371.11|368.21|371.17|368.27|370.95|368.05|29
1648574280000|2022-03-29 17:18:00|371.08|368.18|371.35|368.45|371.48|368.58|371.04|368.14|32
1648574290000|2022-03-29 17:18:10|371.36|368.46|371.18|368.28|371.47|368.57|371.18|368.28|33
1648574300000|2022-03-29 17:18:20|371.14|368.24|371.16|368.26|371.18|368.28|371.06|368.16|28
1648574310000|2022-03-29 17:18:30|371.13|368.23|370.84|367.94|371.13|368.23|370.84|367.94|28
1648574320000|2022-03-29 17:18:40|370.85|367.95|370.55|367.65|370.85|367.95|370.54|367.64|21
1648574330000|2022-03-29 17:18:50|370.54|367.64|369.78|366.88|370.55|367.65|369.49|366.59|32
1648574340000|2022-03-29 17:19:00|369.83|366.93|370.33|367.43|370.34|367.44|369.83|366.93|33
1648574350000|2022-03-29 17:19:10|370.35|367.45|370.42|367.52|370.69|367.79|370.35|367.45|32
1648574360000|2022-03-29 17:19:20|370.39|367.49|370.42|367.52|370.45|367.55|370.24|367.34|22
1648574370000|2022-03-29 17:19:30|370.37|367.47|370.22|367.32|370.37|367.47|370.21|367.31|17
1648574380000|2022-03-29 17:19:40|370.21|367.31|370.31|367.41|370.31|367.41|370.16|367.26|23
1648574390000|2022-03-29 17:19:50|370.32|367.42|370.17|367.27|370.36|367.46|370.17|367.27|30
1648574400000|2022-03-29 17:20:00|370.16|367.26|369.82|366.92|370.2|367.3|369.8|366.9|29
1648574410000|2022-03-29 17:20:10|369.86|366.96|370.04|367.14|370.07|367.17|369.78|366.88|24
1648574420000|2022-03-29 17:20:20|370.06|367.16|369.86|366.96|370.06|367.16|369.86|366.96|22
1648574430000|2022-03-29 17:20:30|369.88|366.98|369.81|366.91|369.89|366.99|369.79|366.89|19
1648574440000|2022-03-29 17:20:40|369.8|366.9|369.75|366.85|369.81|366.91|369.73|366.83|17
1648574450000|2022-03-29 17:20:50|369.76|366.86|369.83|366.93|369.97|367.07|369.76|366.86|25
1648574460000|2022-03-29 17:21:00|369.81|366.91|369.74|366.84|369.85|366.95|369.74|366.84|13
1648574470000|2022-03-29 17:21:10|369.73|366.83|369.54|366.64|369.74|366.84|369.52|366.62|20
1648574480000|2022-03-29 17:21:20|369.58|366.68|369.04|366.14|369.58|366.68|369.04|366.14|28
1648574490000|2022-03-29 17:21:30|369.03|366.13|369.16|366.26|369.16|366.26|368.79|365.89|31
1648574500000|2022-03-29 17:21:40|369.17|366.27|369.14|366.24|369.21|366.31|369.14|366.24|23
1648574510000|2022-03-29 17:21:50|369.13|366.23|369.13|366.23|369.14|366.24|369.04|366.14|15
1648574520000|2022-03-29 17:22:00|369.18|366.28|369.92|367.02|369.93|367.03|369.13|366.23|35
1648574530000|2022-03-29 17:22:10|369.93|367.03|369.64|366.74|370|367.1|369.64|366.74|32
1648574540000|2022-03-29 17:22:20|369.63|366.73|369.69|366.79|369.7|366.8|369.36|366.46|31
1648574550000|2022-03-29 17:22:30|369.7|366.8|370.01|367.11|370.02|367.12|369.7|366.8|21
1648574560000|2022-03-29 17:22:40|370|367.1|369.77|366.87|370.02|367.12|369.65|366.75|25
1648574570000|2022-03-29 17:22:50|369.83|366.93|369.83|366.93|369.98|367.08|369.83|366.93|17
1648574580000|2022-03-29 17:23:00|369.82|366.92|370.05|367.15|370.05|367.15|369.73|366.83|26
1648574590000|2022-03-29 17:23:10|370.06|367.16|370.15|367.25|370.16|367.26|370.06|367.16|12
1648574600000|2022-03-29 17:23:20|370.16|367.26|370.11|367.21|370.17|367.27|370.02|367.12|14
1648574610000|2022-03-29 17:23:30|370.09|367.19|369.99|367.09|370.2|367.3|369.95|367.05|26
1648574620000|2022-03-29 17:23:40|369.98|367.08|369.91|367.01|370.05|367.15|369.91|367.01|26
1648574630000|2022-03-29 17:23:50|369.92|367.02|369.9|367|370|367.1|369.83|366.93|31
1648574640000|2022-03-29 17:24:00|369.87|366.97|370.05|367.15|370.07|367.17|369.87|366.97|21
1648574650000|2022-03-29 17:24:10|370.08|367.18|370.34|367.44|370.34|367.44|370.08|367.18|13
1648574660000|2022-03-29 17:24:20|370.33|367.43|369.94|367.04|370.33|367.43|369.92|367.02|27
1648574670000|2022-03-29 17:24:30|369.98|367.08|370.08|367.18|370.11|367.21|369.98|367.08|15
1648574680000|2022-03-29 17:24:40|370.09|367.19|370.04|367.14|370.19|367.29|370.04|367.14|22
1648574690000|2022-03-29 17:24:50|370.05|367.15|369.99|367.09|370.05|367.15|369.99|367.09|19
1648574700000|2022-03-29 17:25:00|369.98|367.08|370.21|367.31|370.21|367.31|369.98|367.08|20
1648574710000|2022-03-29 17:25:10|370.22|367.32|370.34|367.44|370.34|367.44|370.18|367.28|25
1648574720000|2022-03-29 17:25:20|370.29|367.39|370.4|367.5|370.4|367.5|370.29|367.39|17
1648574730000|2022-03-29 17:25:30|370.37|367.47|370.32|367.42|370.39|367.49|370.3|367.4|17
1648574740000|2022-03-29 17:25:40|370.3|367.4|370.31|367.41|370.34|367.44|370.27|367.37|19
1648574750000|2022-03-29 17:25:50|370.3|367.4|370.33|367.43|370.34|367.44|370.3|367.4|6
1648574760000|2022-03-29 17:26:00|370.34|367.44|370.4|367.5|370.42|367.52|370.32|367.42|12
1648574770000|2022-03-29 17:26:10|370.41|367.51|370.32|367.42|370.55|367.65|370.32|367.42|30
1648574780000|2022-03-29 17:26:20|370.33|367.43|370.16|367.26|370.39|367.49|370.13|367.23|24
1648574790000|2022-03-29 17:26:30|370.15|367.25|370.13|367.23|370.15|367.25|369.97|367.07|22
1648574800000|2022-03-29 17:26:40|370.09|367.19|370.06|367.16|370.24|367.34|370.05|367.15|24
1648574810000|2022-03-29 17:26:50|370.05|367.15|370.06|367.16|370.06|367.16|370.03|367.13|5
1648574820000|2022-03-29 17:27:00|370.07|367.17|370.22|367.32|370.24|367.34|370.07|367.17|23
1648574830000|2022-03-29 17:27:10|370.17|367.27|370.16|367.26|370.22|367.32|370.16|367.26|11
1648574840000|2022-03-29 17:27:20|370.17|367.27|370.23|367.33|370.25|367.35|370.13|367.23|20
1648574850000|2022-03-29 17:27:30|370.25|367.35|370.36|367.46|370.41|367.51|370.19|367.29|26
1648574860000|2022-03-29 17:27:40|370.37|367.47|370.35|367.45|370.39|367.49|370.33|367.43|19
1648574870000|2022-03-29 17:27:50|370.36|367.46|370.3|367.4|370.36|367.46|370.28|367.38|11
1648574880000|2022-03-29 17:28:00|370.27|367.37|370.25|367.35|370.28|367.38|370.25|367.35|8
1648574890000|2022-03-29 17:28:10|370.23|367.33|370.26|367.36|370.29|367.39|370.11|367.21|23
1648574900000|2022-03-29 17:28:20|370.29|367.39|370.23|367.33|370.29|367.39|370.21|367.31|16
1648574910000|2022-03-29 17:28:30|370.25|367.35|370.22|367.32|370.28|367.38|370.22|367.32|21
1648574920000|2022-03-29 17:28:40|370.28|367.38|370.33|367.43|370.35|367.45|370.28|367.38|16
1648574930000|2022-03-29 17:28:50|370.32|367.42|370.29|367.39|370.32|367.42|370.24|367.34|10
1648574940000|2022-03-29 17:29:00|370.3|367.4|370.29|367.39|370.31|367.41|370.24|367.34|11
1648574950000|2022-03-29 17:29:10|370.3|367.4|370.47|367.57|370.51|367.61|370.3|367.4|22
1648574960000|2022-03-29 17:29:20|370.48|367.58|370.51|367.61|370.58|367.68|370.46|367.56|21
1648574970000|2022-03-29 17:29:30|370.62|367.72|370.37|367.47|370.62|367.72|370.32|367.42|22
1648574980000|2022-03-29 17:29:40|370.32|367.42|370.19|367.29|370.35|367.45|370.15|367.25|25
1648574990000|2022-03-29 17:29:50|370.14|367.24|370.08|367.18|370.2|367.3|370.01|367.11|24
1648575000000|2022-03-29 17:30:00|370.09|367.19|370.27|367.37|370.3|367.4|370.09|367.19|21
1648575010000|2022-03-29 17:30:10|370.3|367.4|370.3|367.4|370.44|367.54|370.23|367.33|26
1648575020000|2022-03-29 17:30:20|370.24|367.34|370.18|367.28|370.26|367.36|370.17|367.27|23
1648575030000|2022-03-29 17:30:30|370.15|367.25|370|367.1|370.16|367.26|369.98|367.08|26
1648575040000|2022-03-29 17:30:40|369.93|367.03|369.8|366.9|369.93|367.03|369.8|366.9|17
1648575050000|2022-03-29 17:30:50|369.83|366.93|369.71|366.81|369.83|366.93|369.71|366.81|17
1648575060000|2022-03-29 17:31:00|369.72|366.82|369.85|366.95|369.87|366.97|369.7|366.8|21
1648575070000|2022-03-29 17:31:10|369.83|366.93|369.95|367.05|369.98|367.08|369.83|366.93|22
1648575080000|2022-03-29 17:31:20|369.96|367.06|369.87|366.97|369.96|367.06|369.84|366.94|18
1648575090000|2022-03-29 17:31:30|369.86|366.96|370.02|367.12|370.02|367.12|369.86|366.96|12
1648575100000|2022-03-29 17:31:40|370.03|367.13|370.03|367.13|370.04|367.14|370.02|367.12|9
1648575110000|2022-03-29 17:31:50|370.04|367.14|370.43|367.53|370.52|367.62|370.04|367.14|25
1648575120000|2022-03-29 17:32:00|370.39|367.49|370.95|368.05|370.95|368.05|370.39|367.49|28
1648575130000|2022-03-29 17:32:10|370.96|368.06|370.94|368.04|370.97|368.07|370.85|367.95|26
1648575140000|2022-03-29 17:32:20|370.93|368.03|371.06|368.16|371.06|368.16|370.9|368|22
1648575150000|2022-03-29 17:32:30|371.07|368.17|371.06|368.16|371.17|368.27|370.98|368.08|29
1648575160000|2022-03-29 17:32:40|371.09|368.19|370.97|368.07|371.09|368.19|370.94|368.04|19
1648575170000|2022-03-29 17:32:50|371|368.1|371.46|368.56|371.46|368.56|370.97|368.07|36
1648575180000|2022-03-29 17:33:00|371.47|368.57|371.31|368.41|371.48|368.58|371.31|368.41|15
1648575190000|2022-03-29 17:33:10|371.26|368.36|371.26|368.36|371.27|368.37|371.04|368.14|27
1648575200000|2022-03-29 17:33:20|371.28|368.38|371.36|368.46|371.44|368.54|371.26|368.36|29
1648575210000|2022-03-29 17:33:30|371.34|368.44|371.27|368.37|371.34|368.44|371.22|368.32|27
1648575220000|2022-03-29 17:33:40|371.25|368.35|371.4|368.5|371.41|368.51|371.21|368.31|23
1648575230000|2022-03-29 17:33:50|371.41|368.51|371.43|368.53|371.44|368.54|371.36|368.46|21
1648575240000|2022-03-29 17:34:00|371.39|368.49|371.56|368.66|371.75|368.85|371.39|368.49|34
1648575250000|2022-03-29 17:34:10|371.57|368.67|371.46|368.56|371.6|368.7|371.36|368.46|33
1648575260000|2022-03-29 17:34:20|371.47|368.57|371.29|368.39|371.47|368.57|371.22|368.32|30
1648575270000|2022-03-29 17:34:30|371.28|368.38|371.25|368.35|371.44|368.54|371.25|368.35|31
1648575280000|2022-03-29 17:34:40|371.24|368.34|371.21|368.31|371.29|368.39|371.16|368.26|21
1648575290000|2022-03-29 17:34:50|371.25|368.35|371.2|368.3|371.36|368.46|371.2|368.3|20
1648575300000|2022-03-29 17:35:00|371.19|368.29|371.12|368.22|371.25|368.35|371|368.1|30
1648575310000|2022-03-29 17:35:10|371.13|368.23|371.39|368.49|371.39|368.49|371.13|368.23|28
1648575320000|2022-03-29 17:35:20|371.4|368.5|371.4|368.5|371.45|368.55|371.29|368.39|27
1648575330000|2022-03-29 17:35:30|371.36|368.46|371.08|368.18|371.4|368.5|371.05|368.15|28
1648575340000|2022-03-29 17:35:40|371.09|368.19|371.2|368.3|371.21|368.31|370.93|368.03|26
1648575350000|2022-03-29 17:35:50|371.21|368.31|371.11|368.21|371.24|368.34|370.95|368.05|22
1648575360000|2022-03-29 17:36:00|371.1|368.2|371.03|368.13|371.1|368.2|370.97|368.07|17
1648575370000|2022-03-29 17:36:10|371.02|368.12|370.99|368.09|371.02|368.12|370.96|368.06|11
1648575380000|2022-03-29 17:36:20|371.01|368.11|371.09|368.19|371.11|368.21|371.01|368.11|21
1648575390000|2022-03-29 17:36:30|371.11|368.21|371.13|368.23|371.14|368.24|371.06|368.16|13
1648575400000|2022-03-29 17:36:40|371.14|368.24|371.12|368.22|371.2|368.3|371.07|368.17|17
1648575410000|2022-03-29 17:36:50|371.13|368.23|370.98|368.08|371.14|368.24|370.98|368.08|21
1648575420000|2022-03-29 17:37:00|370.99|368.09|370.88|367.98|370.99|368.09|370.79|367.89|25
1648575430000|2022-03-29 17:37:10|370.89|367.99|370.88|367.98|370.94|368.04|370.87|367.97|17
1648575440000|2022-03-29 17:37:20|370.87|367.97|370.96|368.06|371|368.1|370.87|367.97|18
1648575450000|2022-03-29 17:37:30|370.95|368.05|370.62|367.72|370.95|368.05|370.62|367.72|23
1648575460000|2022-03-29 17:37:40|370.64|367.74|370.69|367.79|370.73|367.83|370.63|367.73|18
1648575470000|2022-03-29 17:37:50|370.7|367.8|370.68|367.78|370.71|367.81|370.68|367.78|7
1648575480000|2022-03-29 17:38:00|370.67|367.77|370.68|367.78|370.72|367.82|370.66|367.76|12
1648575490000|2022-03-29 17:38:10|370.69|367.79|370.69|367.79|370.69|367.79|370.66|367.76|11
1648575500000|2022-03-29 17:38:20|370.67|367.77|370.8|367.9|370.8|367.9|370.67|367.77|13
1648575510000|2022-03-29 17:38:30|370.82|367.92|370.69|367.79|370.85|367.95|370.69|367.79|24
1648575520000|2022-03-29 17:38:40|370.68|367.78|370.67|367.77|370.69|367.79|370.65|367.75|6
1648575530000|2022-03-29 17:38:50|370.68|367.78|370.76|367.86|370.78|367.88|370.67|367.77|20
1648575540000|2022-03-29 17:39:00|370.77|367.87|370.81|367.91|370.83|367.93|370.77|367.87|14
1648575550000|2022-03-29 17:39:10|370.8|367.9|370.92|368.02|370.93|368.03|370.8|367.9|10
1648575560000|2022-03-29 17:39:20|370.93|368.03|371.1|368.2|371.11|368.21|370.92|368.02|15
1648575570000|2022-03-29 17:39:30|371.09|368.19|370.81|367.91|371.09|368.19|370.8|367.9|18
1648575580000|2022-03-29 17:39:40|370.85|367.95|370.76|367.86|370.85|367.95|370.73|367.83|13
1648575590000|2022-03-29 17:39:50|370.77|367.87|370.86|367.96|370.9|368|370.77|367.87|16
1648575600000|2022-03-29 17:40:00|370.88|367.98|370.94|368.04|371.01|368.11|370.88|367.98|26
1648575610000|2022-03-29 17:40:10|370.93|368.03|370.81|367.91|370.94|368.04|370.81|367.91|10
1648575620000|2022-03-29 17:40:20|370.8|367.9|370.72|367.82|370.81|367.91|370.69|367.79|19
1648575630000|2022-03-29 17:40:30|370.74|367.84|370.9|368|370.92|368.02|370.74|367.84|21
1648575640000|2022-03-29 17:40:40|370.91|368.01|370.92|368.02|370.94|368.04|370.91|368.01|10
1648575650000|2022-03-29 17:40:50|370.93|368.03|371.08|368.18|371.08|368.18|370.92|368.02|21
1648575660000|2022-03-29 17:41:00|371.09|368.19|371.08|368.18|371.11|368.21|371.02|368.12|16
1648575670000|2022-03-29 17:41:10|371.1|368.2|370.98|368.08|371.11|368.21|370.93|368.03|23
1648575680000|2022-03-29 17:41:20|370.96|368.06|371.14|368.24|371.2|368.3|370.94|368.04|31
1648575690000|2022-03-29 17:41:30|371.13|368.23|371.33|368.43|371.34|368.44|371.13|368.23|23
1648575700000|2022-03-29 17:41:40|371.35|368.45|371.35|368.45|371.4|368.5|371.28|368.38|28
1648575710000|2022-03-29 17:41:50|371.33|368.43|371.37|368.47|371.37|368.47|371.32|368.42|13
1648575720000|2022-03-29 17:42:00|371.43|368.53|371.54|368.64|371.58|368.68|371.34|368.44|20
1648575730000|2022-03-29 17:42:10|371.52|368.62|371.4|368.5|371.56|368.66|371.4|368.5|17
1648575740000|2022-03-29 17:42:20|371.41|368.51|371.43|368.53|371.43|368.53|371.28|368.38|24
1648575750000|2022-03-29 17:42:30|371.45|368.55|371.37|368.47|371.45|368.55|371.35|368.45|19
1648575760000|2022-03-29 17:42:40|371.38|368.48|371.37|368.47|371.44|368.54|371.36|368.46|20
1648575770000|2022-03-29 17:42:50|371.38|368.48|371.45|368.55|371.45|368.55|371.38|368.48|10
1648575780000|2022-03-29 17:43:00|371.43|368.53|371.38|368.48|371.45|368.55|371.38|368.48|15
1648575790000|2022-03-29 17:43:10|371.37|368.47|371.33|368.43|371.39|368.49|371.33|368.43|10
1648575800000|2022-03-29 17:43:20|371.32|368.42|371.24|368.34|371.33|368.43|371.24|368.34|21
1648575810000|2022-03-29 17:43:30|371.27|368.37|371.33|368.43|371.42|368.52|371.27|368.37|24
1648575820000|2022-03-29 17:43:40|371.37|368.47|371.39|368.49|371.4|368.5|371.33|368.43|19
1648575830000|2022-03-29 17:43:50|371.4|368.5|371.34|368.44|371.41|368.51|371.34|368.44|7
1648575840000|2022-03-29 17:44:00|371.32|368.42|371.21|368.31|371.32|368.42|371.19|368.29|11
1648575850000|2022-03-29 17:44:10|371.2|368.3|371.27|368.37|371.3|368.4|371.18|368.28|20
1648575860000|2022-03-29 17:44:20|371.28|368.38|371.47|368.57|371.49|368.59|371.27|368.37|17
1648575870000|2022-03-29 17:44:30|371.48|368.58|371.44|368.54|371.5|368.6|371.44|368.54|9
1648575880000|2022-03-29 17:44:40|371.45|368.55|371.55|368.65|371.55|368.65|371.45|368.55|8
1648575890000|2022-03-29 17:44:50|371.56|368.66|371.55|368.65|371.59|368.69|371.51|368.61|9
1648575900000|2022-03-29 17:45:00|371.54|368.64|371.41|368.51|371.54|368.64|371.39|368.49|19
1648575910000|2022-03-29 17:45:10|371.42|368.52|371.38|368.48|371.42|368.52|371.37|368.47|11
1648575920000|2022-03-29 17:45:20|371.37|368.47|371.34|368.44|371.38|368.48|371.32|368.42|16
1648575930000|2022-03-29 17:45:30|371.37|368.47|371.12|368.22|371.37|368.47|371.04|368.14|33
1648575940000|2022-03-29 17:45:40|371.11|368.21|371.33|368.43|371.33|368.43|371.11|368.21|20
1648575950000|2022-03-29 17:45:50|371.34|368.44|371.47|368.57|371.47|368.57|371.34|368.44|17
1648575960000|2022-03-29 17:46:00|371.46|368.56|371.73|368.83|371.74|368.84|371.46|368.56|13
1648575970000|2022-03-29 17:46:10|371.75|368.85|371.57|368.67|371.77|368.87|371.57|368.67|23
1648575980000|2022-03-29 17:46:20|371.59|368.69|371.56|368.66|371.6|368.7|371.54|368.64|14
1648575990000|2022-03-29 17:46:30|371.57|368.67|371.62|368.72|371.63|368.73|371.53|368.63|12
1648576000000|2022-03-29 17:46:40|371.63|368.73|371.77|368.87|371.78|368.88|371.62|368.72|15
1648576010000|2022-03-29 17:46:50|371.76|368.86|371.58|368.68|371.77|368.87|371.58|368.68|18
1648576020000|2022-03-29 17:47:00|371.57|368.67|371.69|368.79|371.69|368.79|371.57|368.67|13
1648576030000|2022-03-29 17:47:10|371.72|368.82|371.77|368.87|371.77|368.87|371.72|368.82|16
1648576040000|2022-03-29 17:47:20|371.78|368.88|371.79|368.89|371.85|368.95|371.72|368.82|14
1648576050000|2022-03-29 17:47:30|371.8|368.9|371.69|368.79|371.8|368.9|371.68|368.78|21
1648576060000|2022-03-29 17:47:40|371.68|368.78|371.78|368.88|371.78|368.88|371.68|368.78|18
1648576070000|2022-03-29 17:47:50|371.79|368.89|371.83|368.93|371.86|368.96|371.77|368.87|17
1648576080000|2022-03-29 17:48:00|371.84|368.94|371.78|368.88|371.86|368.96|371.78|368.88|14
1648576090000|2022-03-29 17:48:10|371.77|368.87|371.73|368.83|371.79|368.89|371.73|368.83|15
1648576100000|2022-03-29 17:48:20|371.74|368.84|371.84|368.94|371.85|368.95|371.74|368.84|15
1648576110000|2022-03-29 17:48:30|371.86|368.96|372|369.1|372.01|369.11|371.86|368.96|17
1648576120000|2022-03-29 17:48:40|371.99|369.09|371.9|369|371.99|369.09|371.89|368.99|21
1648576130000|2022-03-29 17:48:50|371.91|369.01|372.03|369.13|372.03|369.13|371.91|369.01|7
1648576140000|2022-03-29 17:49:00|372.02|369.12|371.99|369.09|372.04|369.14|371.98|369.08|16
1648576150000|2022-03-29 17:49:10|372.07|369.17|371.9|369|372.07|369.17|371.89|368.99|16
1648576160000|2022-03-29 17:49:20|371.91|369.01|371.9|369|371.93|369.03|371.9|369|14
1648576170000|2022-03-29 17:49:30|371.89|368.99|371.9|369|371.95|369.05|371.85|368.95|21
1648576180000|2022-03-29 17:49:40|371.95|369.05|371.96|369.06|371.96|369.06|371.93|369.03|10
1648576190000|2022-03-29 17:49:50|371.98|369.08|372.04|369.14|372.04|369.14|371.97|369.07|14
1648576200000|2022-03-29 17:50:00|372.05|369.15|371.97|369.07|372.06|369.16|371.97|369.07|7
1648576210000|2022-03-29 17:50:10|372.01|369.11|371.99|369.09|372.02|369.12|371.95|369.05|15
1648576220000|2022-03-29 17:50:20|371.98|369.08|372.01|369.11|372.03|369.13|371.98|369.08|9
1648576230000|2022-03-29 17:50:30|372.02|369.12|372.05|369.15|372.05|369.15|371.98|369.08|11
1648576240000|2022-03-29 17:50:40|372.04|369.14|372.01|369.11|372.05|369.15|371.99|369.09|11
1648576250000|2022-03-29 17:50:50|372.02|369.12|372.02|369.12|372.02|369.12|372|369.1|10
1648576260000|2022-03-29 17:51:00|372.03|369.13|372.28|369.38|372.28|369.38|372.03|369.13|24
1648576270000|2022-03-29 17:51:10|372.29|369.39|372.59|369.69|372.62|369.72|372.29|369.39|29
1648576280000|2022-03-29 17:51:20|372.6|369.7|372.65|369.75|372.66|369.76|372.6|369.7|17
1648576290000|2022-03-29 17:51:30|372.64|369.74|372.58|369.68|372.66|369.76|372.58|369.68|19
1648576300000|2022-03-29 17:51:40|372.59|369.69|372.62|369.72|372.63|369.73|372.58|369.68|9
1648576310000|2022-03-29 17:51:50|372.63|369.73|372.65|369.75|372.65|369.75|372.59|369.69|19
1648576320000|2022-03-29 17:52:00|372.66|369.76|372.66|369.76|372.66|369.76|372.65|369.75|5
1648576330000|2022-03-29 17:52:10|372.65|369.75|372.66|369.76|372.66|369.76|372.65|369.75|4
1648576340000|2022-03-29 17:52:20|372.65|369.75|372.6|369.7|372.66|369.76|372.59|369.69|10
1648576350000|2022-03-29 17:52:30|372.62|369.72|372.66|369.76|372.67|369.77|372.6|369.7|9
1648576360000|2022-03-29 17:52:40|372.68|369.78|372.74|369.84|372.77|369.87|372.68|369.78|7
1648576370000|2022-03-29 17:52:50|372.75|369.85|372.76|369.86|372.76|369.86|372.75|369.85|4
1648576380000|2022-03-29 17:53:00|372.74|369.84|372.74|369.84|372.74|369.84|372.74|369.84|1
1648576390000|2022-03-29 17:53:10|372.72|369.82|372.74|369.84|372.74|369.84|372.65|369.75|20
1648576400000|2022-03-29 17:53:20|372.73|369.83|372.73|369.83|372.79|369.89|372.73|369.83|14
1648576410000|2022-03-29 17:53:30|372.74|369.84|372.74|369.84|372.78|369.88|372.73|369.83|7
1648576420000|2022-03-29 17:53:40|372.76|369.86|373.25|370.35|373.25|370.35|372.75|369.85|27
1648576430000|2022-03-29 17:53:50|373.29|370.39|373.22|370.32|373.29|370.39|373.19|370.29|26
1648576440000|2022-03-29 17:54:00|373.23|370.33|373.14|370.24|373.23|370.33|373.09|370.19|25
1648576450000|2022-03-29 17:54:10|373.12|370.22|373.17|370.27|373.2|370.3|373.12|370.22|21
1648576460000|2022-03-29 17:54:20|373.18|370.28|373.19|370.29|373.23|370.33|373.17|370.27|18
1648576470000|2022-03-29 17:54:30|373.23|370.33|373.18|370.28|373.27|370.37|373.15|370.25|26
1648576480000|2022-03-29 17:54:40|373.17|370.27|373.19|370.29|373.23|370.33|373.15|370.25|25
1648576490000|2022-03-29 17:54:50|373.2|370.3|373.2|370.3|373.25|370.35|373.18|370.28|27
1648576500000|2022-03-29 17:55:00|373.21|370.31|372.77|369.87|373.23|370.33|372.77|369.87|24
1648576510000|2022-03-29 17:55:10|372.75|369.85|372.73|369.83|372.76|369.86|372.7|369.8|20
1648576520000|2022-03-29 17:55:20|372.75|369.85|372.94|370.04|372.99|370.09|372.64|369.74|26
1648576530000|2022-03-29 17:55:30|372.97|370.07|372.69|369.79|372.98|370.08|372.68|369.78|25
1648576540000|2022-03-29 17:55:40|372.73|369.83|372.9|370|372.93|370.03|372.72|369.82|26
1648576550000|2022-03-29 17:55:50|372.91|370.01|372.93|370.03|373.01|370.11|372.91|370.01|23
1648576560000|2022-03-29 17:56:00|372.92|370.02|372.87|369.97|372.92|370.02|372.82|369.92|13
1648576570000|2022-03-29 17:56:10|372.85|369.95|372.8|369.9|372.85|369.95|372.77|369.87|13
1648576580000|2022-03-29 17:56:20|372.79|369.89|372.8|369.9|372.8|369.9|372.76|369.86|10
1648576590000|2022-03-29 17:56:30|372.79|369.89|372.77|369.87|372.79|369.89|372.75|369.85|10
1648576600000|2022-03-29 17:56:40|372.76|369.86|372.78|369.88|372.78|369.88|372.76|369.86|3
1648576610000|2022-03-29 17:56:50|372.76|369.86|372.77|369.87|372.77|369.87|372.76|369.86|4
1648576620000|2022-03-29 17:57:00|372.76|369.86|372.73|369.83|372.76|369.86|372.72|369.82|8
1648576630000|2022-03-29 17:57:10|372.74|369.84|372.72|369.82|372.76|369.86|372.66|369.76|15
1648576640000|2022-03-29 17:57:20|372.73|369.83|372.77|369.87|372.79|369.89|372.73|369.83|16
1648576650000|2022-03-29 17:57:30|372.75|369.85|372.81|369.91|372.91|370.01|372.75|369.85|17
1648576660000|2022-03-29 17:57:40|372.84|369.94|372.86|369.96|372.86|369.96|372.83|369.93|11
1648576670000|2022-03-29 17:57:50|372.87|369.97|372.76|369.86|372.87|369.97|372.76|369.86|8
1648576680000|2022-03-29 17:58:00|372.77|369.87|372.76|369.86|372.78|369.88|372.75|369.85|16
1648576690000|2022-03-29 17:58:10|372.77|369.87|372.82|369.92|372.83|369.93|372.75|369.85|11
1648576700000|2022-03-29 17:58:20|372.89|369.99|373.24|370.34|373.24|370.34|372.82|369.92|24
1648576710000|2022-03-29 17:58:30|373.27|370.37|373.16|370.26|373.32|370.42|373.1|370.2|19
1648576720000|2022-03-29 17:58:40|373.15|370.25|372.93|370.03|373.22|370.32|372.92|370.02|19
1648576730000|2022-03-29 17:58:50|372.92|370.02|372.92|370.02|372.93|370.03|372.91|370.01|5
1648576740000|2022-03-29 17:59:00|372.9|370|372.77|369.87|372.91|370.01|372.77|369.87|14
1648576750000|2022-03-29 17:59:10|372.78|369.88|372.96|370.06|372.98|370.08|372.78|369.88|16
1648576760000|2022-03-29 17:59:20|372.97|370.07|372.95|370.05|373.03|370.13|372.95|370.05|16
1648576770000|2022-03-29 17:59:30|372.96|370.06|372.92|370.02|372.96|370.06|372.89|369.99|17
1648576780000|2022-03-29 17:59:40|372.91|370.01|372.95|370.05|372.95|370.05|372.91|370.01|5
1648576790000|2022-03-29 17:59:50|372.94|370.04|372.95|370.05|372.96|370.06|372.94|370.04|10
1648576800000|2022-03-29 18:00:00|372.94|370.04|372.7|369.8|372.94|370.04|372.7|369.8|24
1648576810000|2022-03-29 18:00:10|372.71|369.81|372.77|369.87|372.81|369.91|372.71|369.81|17
1648576820000|2022-03-29 18:00:20|372.76|369.86|372.8|369.9|372.8|369.9|372.74|369.84|13
1648576830000|2022-03-29 18:00:30|372.78|369.88|372.89|369.99|372.92|370.02|372.64|369.74|30
1648576840000|2022-03-29 18:00:40|372.84|369.94|372.92|370.02|372.93|370.03|372.84|369.94|19
1648576850000|2022-03-29 18:00:50|372.91|370.01|372.74|369.84|372.92|370.02|372.73|369.83|23
1648576860000|2022-03-29 18:01:00|372.72|369.82|372.53|369.63|372.72|369.82|372.51|369.61|20
1648576870000|2022-03-29 18:01:10|372.54|369.64|372.66|369.76|372.66|369.76|372.54|369.64|16
1648576880000|2022-03-29 18:01:20|372.67|369.77|372.95|370.05|372.95|370.05|372.65|369.75|19
1648576890000|2022-03-29 18:01:30|372.96|370.06|373.14|370.24|373.14|370.24|372.96|370.06|28
1648576900000|2022-03-29 18:01:40|373.15|370.25|372.95|370.05|373.23|370.33|372.95|370.05|36
1648576910000|2022-03-29 18:01:50|372.96|370.06|373|370.1|373|370.1|372.93|370.03|17
1648576920000|2022-03-29 18:02:00|372.99|370.09|373|370.1|373.02|370.12|372.96|370.06|17
1648576930000|2022-03-29 18:02:10|372.97|370.07|373.16|370.26|373.17|370.27|372.97|370.07|16
1648576940000|2022-03-29 18:02:20|373.17|370.27|373.19|370.29|373.21|370.31|373.17|370.27|15
1648576950000|2022-03-29 18:02:30|373.16|370.26|373.19|370.29|373.2|370.3|373.16|370.26|8
1648576960000|2022-03-29 18:02:40|373.18|370.28|373.06|370.16|373.18|370.28|373.05|370.15|19
1648576970000|2022-03-29 18:02:50|373.08|370.18|373.26|370.36|373.26|370.36|373.08|370.18|20
1648576980000|2022-03-29 18:03:00|373.25|370.35|373.22|370.32|373.29|370.39|373.21|370.31|15
1648576990000|2022-03-29 18:03:10|373.23|370.33|373.25|370.35|373.25|370.35|373.23|370.33|5
1648577000000|2022-03-29 18:03:20|373.26|370.36|373.26|370.36|373.26|370.36|373.25|370.35|7
1648577010000|2022-03-29 18:03:30|373.27|370.37|373.47|370.57|373.53|370.63|373.27|370.37|26
1648577020000|2022-03-29 18:03:40|373.48|370.58|373.52|370.62|373.52|370.62|373.43|370.53|22
1648577030000|2022-03-29 18:03:50|373.51|370.61|373.45|370.55|373.53|370.63|373.39|370.49|26
1648577040000|2022-03-29 18:04:00|373.44|370.54|373.38|370.48|373.47|370.57|373.35|370.45|16
1648577050000|2022-03-29 18:04:10|373.37|370.47|373.39|370.49|373.45|370.55|373.33|370.43|13
1648577060000|2022-03-29 18:04:20|373.41|370.51|373.39|370.49|373.41|370.51|373.3|370.4|16
1648577070000|2022-03-29 18:04:30|373.35|370.45|373.42|370.52|373.45|370.55|373.34|370.44|22
1648577080000|2022-03-29 18:04:40|373.41|370.51|373.47|370.57|373.51|370.61|373.41|370.51|13
1648577090000|2022-03-29 18:04:50|373.45|370.55|373.52|370.62|373.53|370.63|373.42|370.52|13
1648577100000|2022-03-29 18:05:00|373.53|370.63|373.4|370.5|373.55|370.65|373.4|370.5|20
1648577110000|2022-03-29 18:05:10|373.39|370.49|373.4|370.5|373.42|370.52|373.26|370.36|25
1648577120000|2022-03-29 18:05:20|373.41|370.51|373.55|370.65|373.55|370.65|373.38|370.48|19
1648577130000|2022-03-29 18:05:30|373.54|370.64|373.54|370.64|373.59|370.69|373.54|370.64|13
1648577140000|2022-03-29 18:05:40|373.57|370.67|373.57|370.67|373.62|370.72|373.56|370.66|15
1648577150000|2022-03-29 18:05:50|373.58|370.68|373.5|370.6|373.65|370.75|373.45|370.55|16
1648577160000|2022-03-29 18:06:00|373.48|370.58|373.36|370.46|373.52|370.62|373.34|370.44|17
1648577170000|2022-03-29 18:06:10|373.34|370.44|373.22|370.32|373.35|370.45|373.21|370.31|19
1648577180000|2022-03-29 18:06:20|373.21|370.31|373.26|370.36|373.26|370.36|373.18|370.28|14
1648577190000|2022-03-29 18:06:30|373.28|370.38|373.39|370.49|373.47|370.57|373.28|370.38|24
1648577200000|2022-03-29 18:06:40|373.35|370.45|373.38|370.48|373.38|370.48|373.3|370.4|18
1648577210000|2022-03-29 18:06:50|373.35|370.45|373.23|370.33|373.4|370.5|373.23|370.33|14
1648577220000|2022-03-29 18:07:00|373.26|370.36|373.34|370.44|373.39|370.49|373.22|370.32|21
1648577230000|2022-03-29 18:07:10|373.38|370.48|373.33|370.43|373.4|370.5|373.33|370.43|12
1648577240000|2022-03-29 18:07:20|373.37|370.47|373.73|370.83|373.73|370.83|373.36|370.46|22
1648577250000|2022-03-29 18:07:30|373.72|370.82|373.71|370.81|373.73|370.83|373.67|370.77|12
1648577260000|2022-03-29 18:07:40|373.68|370.78|373.66|370.76|373.71|370.81|373.62|370.72|16
1648577270000|2022-03-29 18:07:50|373.68|370.78|373.63|370.73|373.7|370.8|373.63|370.73|19
1648577280000|2022-03-29 18:08:00|373.62|370.72|373.52|370.62|373.62|370.72|373.51|370.61|19
1648577290000|2022-03-29 18:08:10|373.53|370.63|373.64|370.74|373.64|370.74|373.52|370.62|16
1648577300000|2022-03-29 18:08:20|373.63|370.73|373.64|370.74|373.7|370.8|373.63|370.73|7
1648577310000|2022-03-29 18:08:30|373.65|370.75|373.55|370.65|373.65|370.75|373.53|370.63|17
1648577320000|2022-03-29 18:08:40|373.57|370.67|373.57|370.67|373.57|370.67|373.55|370.65|8
1648577330000|2022-03-29 18:08:50|373.56|370.66|373.59|370.69|373.61|370.71|373.56|370.66|11
1648577340000|2022-03-29 18:09:00|373.6|370.7|373.62|370.72|373.67|370.77|373.59|370.69|11
1648577350000|2022-03-29 18:09:10|373.67|370.77|373.61|370.71|373.67|370.77|373.61|370.71|11
1648577360000|2022-03-29 18:09:20|373.6|370.7|373.6|370.7|373.66|370.76|373.6|370.7|16
1648577370000|2022-03-29 18:09:30|373.63|370.73|373.6|370.7|373.63|370.73|373.6|370.7|2
1648577380000|2022-03-29 18:09:40|373.61|370.71|373.61|370.71|373.63|370.73|373.6|370.7|7
1648577390000|2022-03-29 18:09:50|373.62|370.72|373.71|370.81|373.71|370.81|373.62|370.72|12
1648577400000|2022-03-29 18:10:00|373.72|370.82|373.59|370.69|373.72|370.82|373.55|370.65|14
1648577410000|2022-03-29 18:10:10|373.6|370.7|373.6|370.7|373.6|370.7|373.56|370.66|15
1648577420000|2022-03-29 18:10:20|373.57|370.67|373.53|370.63|373.58|370.68|373.5|370.6|22
1648577430000|2022-03-29 18:10:30|373.56|370.66|373.37|370.47|373.56|370.66|373.36|370.46|22
1648577440000|2022-03-29 18:10:40|373.4|370.5|373.38|370.48|373.4|370.5|373.37|370.47|9
1648577450000|2022-03-29 18:10:50|373.4|370.5|373.37|370.47|373.4|370.5|373.37|370.47|11
1648577460000|2022-03-29 18:11:00|373.36|370.46|373.37|370.47|373.38|370.48|373.34|370.44|8
1648577470000|2022-03-29 18:11:10|373.32|370.42|373.06|370.16|373.32|370.42|373.06|370.16|17
1648577480000|2022-03-29 18:11:20|373.05|370.15|373.05|370.15|373.07|370.17|373.05|370.15|13
1648577490000|2022-03-29 18:11:30|373.06|370.16|373.26|370.36|373.28|370.38|373.05|370.15|20
1648577500000|2022-03-29 18:11:40|373.27|370.37|373.43|370.53|373.44|370.54|373.26|370.36|27
1648577510000|2022-03-29 18:11:50|373.41|370.51|373.29|370.39|373.44|370.54|373.26|370.36|14
1648577520000|2022-03-29 18:12:00|373.3|370.4|373.3|370.4|373.3|370.4|373.29|370.39|3
1648577530000|2022-03-29 18:12:10|373.29|370.39|373.2|370.3|373.29|370.39|373.19|370.29|7
1648577540000|2022-03-29 18:12:20|373.19|370.29|372.96|370.06|373.19|370.29|372.96|370.06|22
1648577550000|2022-03-29 18:12:30|372.95|370.05|373.12|370.22|373.13|370.23|372.94|370.04|16
1648577560000|2022-03-29 18:12:40|373.13|370.23|373.14|370.24|373.15|370.25|373.13|370.23|12
1648577570000|2022-03-29 18:12:50|373.13|370.23|373.11|370.21|373.14|370.24|373.11|370.21|11
1648577580000|2022-03-29 18:13:00|373.12|370.22|373.06|370.16|373.15|370.25|373.06|370.16|16
1648577590000|2022-03-29 18:13:10|373.07|370.17|373.16|370.26|373.16|370.26|373.07|370.17|7
1648577600000|2022-03-29 18:13:20|373.18|370.28|373.18|370.28|373.2|370.3|373.15|370.25|12
1648577610000|2022-03-29 18:13:30|373.19|370.29|373.14|370.24|373.22|370.32|373.11|370.21|15
1648577620000|2022-03-29 18:13:40|373.11|370.21|373.13|370.23|373.14|370.24|373.09|370.19|13
1648577630000|2022-03-29 18:13:50|373.14|370.24|373.13|370.23|373.15|370.25|373.09|370.19|13
1648577640000|2022-03-29 18:14:00|373.14|370.24|373.16|370.26|373.2|370.3|373.14|370.24|12
1648577650000|2022-03-29 18:14:10|373.15|370.25|373.14|370.24|373.17|370.27|373.13|370.23|11
1648577660000|2022-03-29 18:14:20|373.12|370.22|373.11|370.21|373.12|370.22|373.09|370.19|7
1648577670000|2022-03-29 18:14:30|373.1|370.2|373.1|370.2|373.1|370.2|373.1|370.2|1
1648577680000|2022-03-29 18:14:40|373.08|370.18|373.13|370.23|373.13|370.23|373.08|370.18|11
1648577690000|2022-03-29 18:14:50|373.11|370.21|373.25|370.35|373.26|370.36|373.11|370.21|10
1648577700000|2022-03-29 18:15:00|373.24|370.34|373.19|370.29|373.28|370.38|373.18|370.28|12
1648577710000|2022-03-29 18:15:10|373.2|370.3|373.18|370.28|373.28|370.38|373.18|370.28|15
1648577720000|2022-03-29 18:15:20|373.19|370.29|373.13|370.23|373.23|370.33|373.09|370.19|9
1648577730000|2022-03-29 18:15:30|373.15|370.25|373.04|370.14|373.15|370.25|373.04|370.14|15
1648577740000|2022-03-29 18:15:40|373.05|370.15|373.08|370.18|373.12|370.22|373.04|370.14|11
1648577750000|2022-03-29 18:15:50|373.13|370.23|372.91|370.01|373.14|370.24|372.91|370.01|28
1648577760000|2022-03-29 18:16:00|372.9|370|372.85|369.95|372.9|370|372.84|369.94|18
1648577770000|2022-03-29 18:16:10|372.86|369.96|372.85|369.95|372.86|369.96|372.83|369.93|18
1648577780000|2022-03-29 18:16:20|372.86|369.96|372.85|369.95|372.87|369.97|372.84|369.94|16
1648577790000|2022-03-29 18:16:30|372.84|369.94|372.85|369.95|372.86|369.96|372.84|369.94|10
1648577800000|2022-03-29 18:16:40|372.86|369.96|372.92|370.02|372.93|370.03|372.83|369.93|13
1648577810000|2022-03-29 18:16:50|372.94|370.04|373.05|370.15|373.09|370.19|372.93|370.03|30
1648577820000|2022-03-29 18:17:00|373.06|370.16|372.99|370.09|373.06|370.16|372.97|370.07|15
1648577830000|2022-03-29 18:17:10|372.91|370.01|372.87|369.97|372.92|370.02|372.86|369.96|15
1648577840000|2022-03-29 18:17:20|372.86|369.96|372.96|370.06|372.97|370.07|372.86|369.96|19
1648577850000|2022-03-29 18:17:30|372.97|370.07|373.17|370.27|373.17|370.27|372.96|370.06|14
1648577860000|2022-03-29 18:17:40|373.18|370.28|373.08|370.18|373.21|370.31|373.07|370.17|12
1648577870000|2022-03-29 18:17:50|373.09|370.19|373.06|370.16|373.1|370.2|373.06|370.16|16
1648577880000|2022-03-29 18:18:00|373.07|370.17|373.18|370.28|373.18|370.28|373.04|370.14|19
1648577890000|2022-03-29 18:18:10|373.19|370.29|373.1|370.2|373.19|370.29|373.09|370.19|16
1648577900000|2022-03-29 18:18:20|373.09|370.19|373.01|370.11|373.13|370.23|372.99|370.09|22
1648577910000|2022-03-29 18:18:30|373|370.1|373.05|370.15|373.06|370.16|373|370.1|8
1648577920000|2022-03-29 18:18:40|373.04|370.14|372.9|370|373.04|370.14|372.88|369.98|14
1648577930000|2022-03-29 18:18:50|372.91|370.01|372.82|369.92|372.91|370.01|372.8|369.9|16
1648577940000|2022-03-29 18:19:00|372.86|369.96|372.88|369.98|372.91|370.01|372.79|369.89|19
1648577950000|2022-03-29 18:19:10|372.92|370.02|372.91|370.01|372.92|370.02|372.9|370|10
1648577960000|2022-03-29 18:19:20|372.92|370.02|372.87|369.97|372.92|370.02|372.86|369.96|11
1648577970000|2022-03-29 18:19:30|372.89|369.99|372.94|370.04|372.95|370.05|372.89|369.99|12
1648577980000|2022-03-29 18:19:40|372.93|370.03|372.92|370.02|372.95|370.05|372.91|370.01|8
1648577990000|2022-03-29 18:19:50|372.89|369.99|373.05|370.15|373.13|370.23|372.89|369.99|15
1648578000000|2022-03-29 18:20:00|373.03|370.13|373.04|370.14|373.1|370.2|373.02|370.12|18
1648578010000|2022-03-29 18:20:10|373.01|370.11|373.01|370.11|373.07|370.17|372.98|370.08|15
1648578020000|2022-03-29 18:20:20|373.06|370.16|373.02|370.12|373.06|370.16|373.01|370.11|3
1648578030000|2022-03-29 18:20:30|373.03|370.13|373.06|370.16|373.09|370.19|373.03|370.13|5
1648578040000|2022-03-29 18:20:40|373.05|370.15|372.94|370.04|373.05|370.15|372.94|370.04|13
1648578050000|2022-03-29 18:20:50|372.95|370.05|372.94|370.04|372.96|370.06|372.93|370.03|5
1648578060000|2022-03-29 18:21:00|372.93|370.03|372.84|369.94|372.93|370.03|372.79|369.89|24
1648578070000|2022-03-29 18:21:10|372.88|369.98|372.62|369.72|372.88|369.98|372.62|369.72|18
1648578080000|2022-03-29 18:21:20|372.59|369.69|372.46|369.56|372.6|369.7|372.4|369.5|26
1648578090000|2022-03-29 18:21:30|372.47|369.57|372.56|369.66|372.56|369.66|372.44|369.54|17
1648578100000|2022-03-29 18:21:40|372.57|369.67|372.67|369.77|372.67|369.77|372.55|369.65|16
1648578110000|2022-03-29 18:21:50|372.68|369.78|372.62|369.72|372.68|369.78|372.61|369.71|18
1648578120000|2022-03-29 18:22:00|372.63|369.73|372.7|369.8|372.72|369.82|372.62|369.72|18
1648578130000|2022-03-29 18:22:10|372.71|369.81|372.75|369.85|372.75|369.85|372.7|369.8|11
1648578140000|2022-03-29 18:22:20|372.76|369.86|372.74|369.84|372.77|369.87|372.72|369.82|6
1648578150000|2022-03-29 18:22:30|372.75|369.85|372.83|369.93|372.87|369.97|372.74|369.84|12
1648578160000|2022-03-29 18:22:40|372.82|369.92|372.86|369.96|372.89|369.99|372.78|369.88|16
1648578170000|2022-03-29 18:22:50|372.87|369.97|372.79|369.89|372.89|369.99|372.79|369.89|15
1648578180000|2022-03-29 18:23:00|372.75|369.85|372.73|369.83|372.77|369.87|372.72|369.82|15
1648578190000|2022-03-29 18:23:10|372.75|369.85|372.75|369.85|372.77|369.87|372.74|369.84|9
1648578200000|2022-03-29 18:23:20|372.76|369.86|372.71|369.81|372.79|369.89|372.71|369.81|20
1648578210000|2022-03-29 18:23:30|372.72|369.82|372.71|369.81|372.73|369.83|372.71|369.81|12
1648578220000|2022-03-29 18:23:40|372.72|369.82|372.68|369.78|372.72|369.82|372.68|369.78|10
1648578230000|2022-03-29 18:23:50|372.67|369.77|372.6|369.7|372.67|369.77|372.59|369.69|7
1648578240000|2022-03-29 18:24:00|372.61|369.71|372.6|369.7|372.62|369.72|372.6|369.7|4
1648578250000|2022-03-29 18:24:10|372.62|369.72|372.61|369.71|372.64|369.74|372.61|369.71|7
1648578260000|2022-03-29 18:24:20|372.63|369.73|372.56|369.66|372.65|369.75|372.54|369.64|17
1648578270000|2022-03-29 18:24:30|372.57|369.67|372.6|369.7|372.61|369.71|372.55|369.65|14
1648578280000|2022-03-29 18:24:40|372.59|369.69|372.72|369.82|372.75|369.85|372.59|369.69|18
1648578290000|2022-03-29 18:24:50|372.73|369.83|372.7|369.8|372.74|369.84|372.7|369.8|12
1648578300000|2022-03-29 18:25:00|372.71|369.81|372.65|369.75|372.71|369.81|372.63|369.73|15
1648578310000|2022-03-29 18:25:10|372.6|369.7|372.59|369.69|372.64|369.74|372.58|369.68|20
1648578320000|2022-03-29 18:25:20|372.58|369.68|372.58|369.68|372.61|369.71|372.56|369.66|15
1648578330000|2022-03-29 18:25:30|372.61|369.71|372.61|369.71|372.63|369.73|372.58|369.68|12
1648578340000|2022-03-29 18:25:40|372.62|369.72|372.51|369.61|372.63|369.73|372.44|369.54|23
1648578350000|2022-03-29 18:25:50|372.54|369.64|372.51|369.61|372.54|369.64|372.49|369.59|16
1648578360000|2022-03-29 18:26:00|372.52|369.62|372.5|369.6|372.53|369.63|372.5|369.6|13
1648578370000|2022-03-29 18:26:10|372.51|369.61|372.51|369.61|372.53|369.63|372.5|369.6|9
1648578380000|2022-03-29 18:26:20|372.52|369.62|372.49|369.59|372.52|369.62|372.49|369.59|5
1648578390000|2022-03-29 18:26:30|372.48|369.58|372.4|369.5|372.49|369.59|372.4|369.5|12
1648578400000|2022-03-29 18:26:40|372.39|369.49|372.14|369.24|372.39|369.49|372.14|369.24|22
1648578410000|2022-03-29 18:26:50|372.13|369.23|372.29|369.39|372.29|369.39|372.13|369.23|14
1648578420000|2022-03-29 18:27:00|372.31|369.41|372.44|369.54|372.49|369.59|372.31|369.41|29
1648578430000|2022-03-29 18:27:10|372.46|369.56|372.5|369.6|372.51|369.61|372.46|369.56|12
1648578440000|2022-03-29 18:27:20|372.51|369.61|372.57|369.67|372.59|369.69|372.5|369.6|10
1648578450000|2022-03-29 18:27:30|372.56|369.66|372.77|369.87|372.77|369.87|372.56|369.66|23
1648578460000|2022-03-29 18:27:40|372.76|369.86|372.78|369.88|372.79|369.89|372.74|369.84|13
1648578470000|2022-03-29 18:27:50|372.77|369.87|372.55|369.65|372.81|369.91|372.49|369.59|24
1648578480000|2022-03-29 18:28:00|372.54|369.64|372.72|369.82|372.72|369.82|372.54|369.64|19
1648578490000|2022-03-29 18:28:10|372.71|369.81|372.92|370.02|372.95|370.05|372.71|369.81|23
1648578500000|2022-03-29 18:28:20|372.88|369.98|372.81|369.91|372.88|369.98|372.7|369.8|23
1648578510000|2022-03-29 18:28:30|372.83|369.93|372.85|369.95|372.85|369.95|372.79|369.89|18
1648578520000|2022-03-29 18:28:40|372.86|369.96|372.84|369.94|372.86|369.96|372.78|369.88|15
1648578530000|2022-03-29 18:28:50|372.85|369.95|372.86|369.96|372.87|369.97|372.81|369.91|12
1648578540000|2022-03-29 18:29:00|372.87|369.97|372.9|370|372.93|370.03|372.84|369.94|15
1648578550000|2022-03-29 18:29:10|372.88|369.98|372.92|370.02|372.92|370.02|372.88|369.98|6
1648578560000|2022-03-29 18:29:20|372.93|370.03|372.91|370.01|372.94|370.04|372.88|369.98|14
1648578570000|2022-03-29 18:29:30|372.92|370.02|372.92|370.02|372.94|370.04|372.91|370.01|7
1648578580000|2022-03-29 18:29:40|372.93|370.03|372.95|370.05|372.95|370.05|372.92|370.02|11
1648578590000|2022-03-29 18:29:50|372.94|370.04|372.91|370.01|372.95|370.05|372.91|370.01|10
1648578600000|2022-03-29 18:30:00|372.92|370.02|372.84|369.94|372.92|370.02|372.78|369.88|19
1648578610000|2022-03-29 18:30:10|372.83|369.93|372.67|369.77|372.86|369.96|372.67|369.77|15
1648578620000|2022-03-29 18:30:20|372.66|369.76|372.61|369.71|372.67|369.77|372.59|369.69|12
1648578630000|2022-03-29 18:30:30|372.55|369.65|372.44|369.54|372.57|369.67|372.44|369.54|17
1648578640000|2022-03-29 18:30:40|372.46|369.56|372.46|369.56|372.49|369.59|372.45|369.55|15
1648578650000|2022-03-29 18:30:50|372.47|369.57|372.58|369.68|372.58|369.68|372.44|369.54|15
1648578660000|2022-03-29 18:31:00|372.61|369.71|372.46|369.56|372.63|369.73|372.46|369.56|18
1648578670000|2022-03-29 18:31:10|372.47|369.57|372.52|369.62|372.52|369.62|372.47|369.57|12
1648578680000|2022-03-29 18:31:20|372.53|369.63|372.52|369.62|372.53|369.63|372.51|369.61|5
1648578690000|2022-03-29 18:31:30|372.53|369.63|372.59|369.69|372.66|369.76|372.52|369.62|14
1648578700000|2022-03-29 18:31:40|372.55|369.65|372.29|369.39|372.55|369.65|372.28|369.38|21
1648578710000|2022-03-29 18:31:50|372.28|369.38|372.36|369.46|372.36|369.46|372.28|369.38|12
1648578720000|2022-03-29 18:32:00|372.37|369.47|372.35|369.45|372.38|369.48|372.33|369.43|12
1648578730000|2022-03-29 18:32:10|372.36|369.46|372.21|369.31|372.36|369.46|372.16|369.26|12
1648578740000|2022-03-29 18:32:20|372.19|369.29|372.08|369.18|372.19|369.29|372.05|369.15|19
1648578750000|2022-03-29 18:32:30|372.07|369.17|372.29|369.39|372.32|369.42|372.07|369.17|17
1648578760000|2022-03-29 18:32:40|372.26|369.36|372.22|369.32|372.27|369.37|372.22|369.32|13
1648578770000|2022-03-29 18:32:50|372.2|369.3|372.15|369.25|372.2|369.3|372.15|369.25|13
1648578780000|2022-03-29 18:33:00|372.16|369.26|371.93|369.03|372.16|369.26|371.93|369.03|22
1648578790000|2022-03-29 18:33:10|371.92|369.02|371.77|368.87|371.92|369.02|371.76|368.86|13
1648578800000|2022-03-29 18:33:20|371.76|368.86|371.73|368.83|371.76|368.86|371.6|368.7|34
1648578810000|2022-03-29 18:33:30|371.7|368.8|371.56|368.66|371.74|368.84|371.56|368.66|24
1648578820000|2022-03-29 18:33:40|371.57|368.67|371.41|368.51|371.58|368.68|371.4|368.5|19
1648578830000|2022-03-29 18:33:50|371.4|368.5|371.26|368.36|371.4|368.5|370.84|367.94|28
1648578840000|2022-03-29 18:34:00|371.25|368.35|371.19|368.29|371.27|368.37|371.08|368.18|26
1648578850000|2022-03-29 18:34:10|371.2|368.3|370.95|368.05|371.24|368.34|370.95|368.05|26
1648578860000|2022-03-29 18:34:20|370.94|368.04|370.52|367.62|370.94|368.04|370.52|367.62|22
1648578870000|2022-03-29 18:34:30|370.42|367.52|370.79|367.89|370.79|367.89|370.42|367.52|24
1648578880000|2022-03-29 18:34:40|370.8|367.9|370.68|367.78|370.86|367.96|370.5|367.6|32
1648578890000|2022-03-29 18:34:50|370.73|367.83|370.71|367.81|370.74|367.84|370.59|367.69|23
1648578900000|2022-03-29 18:35:00|370.74|367.84|370.9|368|370.92|368.02|370.72|367.82|14
1648578910000|2022-03-29 18:35:10|370.89|367.99|370.88|367.98|370.94|368.04|370.8|367.9|25
1648578920000|2022-03-29 18:35:20|370.87|367.97|371.01|368.11|371.05|368.15|370.87|367.97|17
1648578930000|2022-03-29 18:35:30|371.03|368.13|370.91|368.01|371.04|368.14|370.89|367.99|14
1648578940000|2022-03-29 18:35:40|370.92|368.02|370.91|368.01|370.92|368.02|370.9|368|9
1648578950000|2022-03-29 18:35:50|370.9|368|370.7|367.8|370.91|368.01|370.67|367.77|21
1648578960000|2022-03-29 18:36:00|370.71|367.81|370.85|367.95|370.85|367.95|370.65|367.75|18
1648578970000|2022-03-29 18:36:10|370.84|367.94|370.86|367.96|370.86|367.96|370.84|367.94|5
1648578980000|2022-03-29 18:36:20|370.87|367.97|370.97|368.07|370.97|368.07|370.83|367.93|10
1648578990000|2022-03-29 18:36:30|370.98|368.08|371.04|368.14|371.05|368.15|370.96|368.06|12
1648579000000|2022-03-29 18:36:40|371.03|368.13|371.11|368.21|371.11|368.21|371.03|368.13|13
1648579010000|2022-03-29 18:36:50|371.1|368.2|371.22|368.32|371.22|368.32|371.1|368.2|14
1648579020000|2022-03-29 18:37:00|371.23|368.33|371.37|368.47|371.37|368.47|371.23|368.33|8
1648579030000|2022-03-29 18:37:10|371.41|368.51|371.4|368.5|371.45|368.55|371.36|368.46|16
1648579040000|2022-03-29 18:37:20|371.38|368.48|371.3|368.4|371.38|368.48|371.19|368.29|26
1648579050000|2022-03-29 18:37:30|371.32|368.42|371.41|368.51|371.41|368.51|371.32|368.42|12
1648579060000|2022-03-29 18:37:40|371.4|368.5|371.43|368.53|371.45|368.55|371.4|368.5|9
1648579070000|2022-03-29 18:37:50|371.42|368.52|371.05|368.15|371.43|368.53|371.05|368.15|20
1648579080000|2022-03-29 18:38:00|371.07|368.17|371.13|368.23|371.14|368.24|371.07|368.17|15
1648579090000|2022-03-29 18:38:10|371.12|368.22|371.03|368.13|371.13|368.23|371|368.1|11
1648579100000|2022-03-29 18:38:20|370.99|368.09|371.09|368.19|371.1|368.2|370.99|368.09|8
1648579110000|2022-03-29 18:38:30|371.1|368.2|371.01|368.11|371.1|368.2|370.99|368.09|10
1648579120000|2022-03-29 18:38:40|371.03|368.13|371.16|368.26|371.16|368.26|371|368.1|21
1648579130000|2022-03-29 18:38:50|371.15|368.25|371.13|368.23|371.19|368.29|371.12|368.22|20
1648579140000|2022-03-29 18:39:00|371.14|368.24|371.13|368.23|371.16|368.26|371.1|368.2|11
1648579150000|2022-03-29 18:39:10|371.14|368.24|371.06|368.16|371.14|368.24|371.01|368.11|9
1648579160000|2022-03-29 18:39:20|371.07|368.17|371.12|368.22|371.12|368.22|371.07|368.17|8
1648579170000|2022-03-29 18:39:30|371.1|368.2|371.18|368.28|371.18|368.28|371.06|368.16|14
1648579180000|2022-03-29 18:39:40|371.17|368.27|371.05|368.15|371.21|368.31|371.04|368.14|24
1648579190000|2022-03-29 18:39:50|371.08|368.18|371.03|368.13|371.1|368.2|371.02|368.12|13
1648579200000|2022-03-29 18:40:00|371.02|368.12|371.15|368.25|371.15|368.25|371.02|368.12|26
1648579210000|2022-03-29 18:40:10|371.14|368.24|371.22|368.32|371.22|368.32|371.14|368.24|14
1648579220000|2022-03-29 18:40:20|371.23|368.33|371.01|368.11|371.34|368.44|371.01|368.11|28
1648579230000|2022-03-29 18:40:30|371|368.1|371.18|368.28|371.18|368.28|371|368.1|24
1648579240000|2022-03-29 18:40:40|371.16|368.26|371.17|368.27|371.2|368.3|371.15|368.25|22
1648579250000|2022-03-29 18:40:50|371.16|368.26|371.06|368.16|371.22|368.32|371.06|368.16|7
1648579260000|2022-03-29 18:41:00|371.05|368.15|371|368.1|371.05|368.15|371|368.1|13
1648579270000|2022-03-29 18:41:10|370.98|368.08|371.01|368.11|371.02|368.12|370.96|368.06|10
1648579280000|2022-03-29 18:41:20|371|368.1|370.72|367.82|371.02|368.12|370.66|367.76|18
1648579290000|2022-03-29 18:41:30|370.7|367.8|370.86|367.96|370.88|367.98|370.67|367.77|24
1648579300000|2022-03-29 18:41:40|370.87|367.97|370.69|367.79|370.93|368.03|370.68|367.78|22
1648579310000|2022-03-29 18:41:50|370.67|367.77|370.68|367.78|370.69|367.79|370.65|367.75|14
1648579320000|2022-03-29 18:42:00|370.69|367.79|370.57|367.67|370.69|367.79|370.57|367.67|16
1648579330000|2022-03-29 18:42:10|370.59|367.69|370.54|367.64|370.59|367.69|370.41|367.51|27
1648579340000|2022-03-29 18:42:20|370.55|367.65|370.61|367.71|370.61|367.71|370.5|367.6|25
1648579350000|2022-03-29 18:42:30|370.59|367.69|370.57|367.67|370.6|367.7|370.56|367.66|18
1648579360000|2022-03-29 18:42:40|370.58|367.68|370.59|367.69|370.61|367.71|370.58|367.68|5
1648579370000|2022-03-29 18:42:50|370.61|367.71|370.76|367.86|370.77|367.87|370.61|367.71|13
1648579380000|2022-03-29 18:43:00|370.75|367.85|370.83|367.93|370.85|367.95|370.74|367.84|14
1648579390000|2022-03-29 18:43:10|370.82|367.92|371.09|368.19|371.09|368.19|370.82|367.92|26
1648579400000|2022-03-29 18:43:20|371.1|368.2|371.36|368.46|371.36|368.46|371.1|368.2|23
1648579410000|2022-03-29 18:43:30|371.4|368.5|371.21|368.31|371.4|368.5|371.17|368.27|20
1648579420000|2022-03-29 18:43:40|371.18|368.28|371.19|368.29|371.22|368.32|371.17|368.27|11
1648579430000|2022-03-29 18:43:50|371.18|368.28|371.25|368.35|371.25|368.35|371.12|368.22|18
1648579440000|2022-03-29 18:44:00|371.27|368.37|371.2|368.3|371.38|368.48|371.19|368.29|21
1648579450000|2022-03-29 18:44:10|371.21|368.31|371.24|368.34|371.24|368.34|371.2|368.3|8
1648579460000|2022-03-29 18:44:20|371.25|368.35|371.29|368.39|371.31|368.41|371.25|368.35|9
1648579470000|2022-03-29 18:44:30|371.31|368.41|371.31|368.41|371.32|368.42|371.31|368.41|5
1648579480000|2022-03-29 18:44:40|371.32|368.42|371.11|368.21|371.33|368.43|371.11|368.21|14
1648579490000|2022-03-29 18:44:50|371.12|368.22|371.14|368.24|371.15|368.25|371.12|368.22|9
1648579500000|2022-03-29 18:45:00|371.12|368.22|371.16|368.26|371.21|368.31|371.12|368.22|15
1648579510000|2022-03-29 18:45:10|371.18|368.28|371.2|368.3|371.21|368.31|371.16|368.26|16
1648579520000|2022-03-29 18:45:20|371.21|368.31|371.37|368.47|371.4|368.5|371.19|368.29|21
1648579530000|2022-03-29 18:45:30|371.42|368.52|371.44|368.54|371.45|368.55|371.37|368.47|16
1648579540000|2022-03-29 18:45:40|371.45|368.55|371.46|368.56|371.55|368.65|371.42|368.52|25
1648579550000|2022-03-29 18:45:50|371.47|368.57|371.36|368.46|371.47|368.57|371.35|368.45|12
1648579560000|2022-03-29 18:46:00|371.43|368.53|371.41|368.51|371.43|368.53|371.35|368.45|19
1648579570000|2022-03-29 18:46:10|371.37|368.47|371.37|368.47|371.38|368.48|371.35|368.45|4
1648579580000|2022-03-29 18:46:20|371.39|368.49|371.52|368.62|371.52|368.62|371.39|368.49|19
1648579590000|2022-03-29 18:46:30|371.5|368.6|371.51|368.61|371.53|368.63|371.44|368.54|13
1648579600000|2022-03-29 18:46:40|371.52|368.62|371.65|368.75|371.65|368.75|371.51|368.61|7
1648579610000|2022-03-29 18:46:50|371.66|368.76|371.58|368.68|371.7|368.8|371.57|368.67|15
1648579620000|2022-03-29 18:47:00|371.59|368.69|371.7|368.8|371.7|368.8|371.59|368.69|12
1648579630000|2022-03-29 18:47:10|371.69|368.79|371.73|368.83|371.73|368.83|371.67|368.77|13
1648579640000|2022-03-29 18:47:20|371.72|368.82|371.69|368.79|371.72|368.82|371.66|368.76|10
1648579650000|2022-03-29 18:47:30|371.7|368.8|371.8|368.9|371.8|368.9|371.64|368.74|25
1648579660000|2022-03-29 18:47:40|371.78|368.88|371.78|368.88|371.79|368.89|371.7|368.8|12
1648579670000|2022-03-29 18:47:50|371.77|368.87|371.77|368.87|371.79|368.89|371.69|368.79|12
1648579680000|2022-03-29 18:48:00|371.76|368.86|371.73|368.83|371.81|368.91|371.64|368.74|24
1648579690000|2022-03-29 18:48:10|371.76|368.86|371.69|368.79|371.76|368.86|371.62|368.72|28
1648579700000|2022-03-29 18:48:20|371.68|368.78|371.65|368.75|371.68|368.78|371.61|368.71|17
1648579710000|2022-03-29 18:48:30|371.66|368.76|371.73|368.83|371.78|368.88|371.66|368.76|25
1648579720000|2022-03-29 18:48:40|371.78|368.88|371.77|368.87|371.79|368.89|371.68|368.78|18
1648579730000|2022-03-29 18:48:50|371.78|368.88|371.78|368.88|371.79|368.89|371.77|368.87|5
1648579740000|2022-03-29 18:49:00|371.8|368.9|371.84|368.94|371.84|368.94|371.79|368.89|12
1648579750000|2022-03-29 18:49:10|371.83|368.93|371.79|368.89|371.87|368.97|371.79|368.89|14
1648579760000|2022-03-29 18:49:20|371.78|368.88|371.75|368.85|371.82|368.92|371.74|368.84|8
1648579770000|2022-03-29 18:49:30|371.76|368.86|371.77|368.87|371.81|368.91|371.73|368.83|11
1648579780000|2022-03-29 18:49:40|371.76|368.86|371.62|368.72|371.78|368.88|371.6|368.7|19
1648579790000|2022-03-29 18:49:50|371.63|368.73|371.54|368.64|371.63|368.73|371.54|368.64|12
1648579800000|2022-03-29 18:50:00|371.55|368.65|371.52|368.62|371.55|368.65|371.52|368.62|4
1648579810000|2022-03-29 18:50:10|371.51|368.61|371.55|368.65|371.56|368.66|371.5|368.6|9
1648579820000|2022-03-29 18:50:20|371.57|368.67|371.54|368.64|371.57|368.67|371.54|368.64|4
1648579830000|2022-03-29 18:50:30|371.52|368.62|371.48|368.58|371.56|368.66|371.45|368.55|13
1648579840000|2022-03-29 18:50:40|371.51|368.61|371.51|368.61|371.51|368.61|371.51|368.61|1
1648579850000|2022-03-29 18:50:50|371.48|368.58|371.47|368.57|371.49|368.59|371.47|368.57|9
1648579860000|2022-03-29 18:51:00|371.48|368.58|371.49|368.59|371.65|368.75|371.48|368.58|16
1648579870000|2022-03-29 18:51:10|371.51|368.61|371.5|368.6|371.56|368.66|371.47|368.57|12
1648579880000|2022-03-29 18:51:20|371.49|368.59|371.52|368.62|371.52|368.62|371.48|368.58|7
1648579890000|2022-03-29 18:51:30|371.51|368.61|371.66|368.76|371.67|368.77|371.51|368.61|21
1648579900000|2022-03-29 18:51:40|371.67|368.77|371.75|368.85|371.79|368.89|371.66|368.76|24
1648579910000|2022-03-29 18:51:50|371.76|368.86|371.73|368.83|371.76|368.86|371.72|368.82|10
1648579920000|2022-03-29 18:52:00|371.74|368.84|371.7|368.8|371.77|368.87|371.69|368.79|7
1648579930000|2022-03-29 18:52:10|371.69|368.79|371.76|368.86|371.76|368.86|371.69|368.79|13
1648579940000|2022-03-29 18:52:20|371.79|368.89|372.21|369.31|372.26|369.36|371.79|368.89|19
1648579950000|2022-03-29 18:52:30|372.22|369.32|372.24|369.34|372.28|369.38|372.19|369.29|16
1648579960000|2022-03-29 18:52:40|372.23|369.33|372.18|369.28|372.23|369.33|372.17|369.27|11
1648579970000|2022-03-29 18:52:50|372.2|369.3|372.34|369.44|372.34|369.44|372.2|369.3|14
1648579980000|2022-03-29 18:53:00|372.37|369.47|372.53|369.63|372.54|369.64|372.37|369.47|22
1648579990000|2022-03-29 18:53:10|372.54|369.64|372.55|369.65|372.57|369.67|372.5|369.6|18
1648580000000|2022-03-29 18:53:20|372.6|369.7|372.62|369.72|372.67|369.77|372.6|369.7|14
1648580010000|2022-03-29 18:53:30|372.63|369.73|372.26|369.36|372.64|369.74|372.25|369.35|15
1648580020000|2022-03-29 18:53:40|372.27|369.37|372.37|369.47|372.37|369.47|372.27|369.37|10
1648580030000|2022-03-29 18:53:50|372.38|369.48|372.37|369.47|372.39|369.49|372.37|369.47|6
1648580040000|2022-03-29 18:54:00|372.32|369.42|372.22|369.32|372.34|369.44|372.18|369.28|22
1648580050000|2022-03-29 18:54:10|372.23|369.33|372.3|369.4|372.33|369.43|372.22|369.32|17
1648580060000|2022-03-29 18:54:20|372.29|369.39|372.28|369.38|372.32|369.42|372.26|369.36|13
1648580070000|2022-03-29 18:54:30|372.29|369.39|372.5|369.6|372.56|369.66|372.29|369.39|11
1648580080000|2022-03-29 18:54:40|372.51|369.61|372.5|369.6|372.53|369.63|372.41|369.51|24
1648580090000|2022-03-29 18:54:50|372.49|369.59|372.59|369.69|372.61|369.71|372.49|369.59|18
1648580100000|2022-03-29 18:55:00|372.6|369.7|372.83|369.93|372.83|369.93|372.6|369.7|19
1648580110000|2022-03-29 18:55:10|372.81|369.91|372.76|369.86|372.99|370.09|372.76|369.86|29
1648580120000|2022-03-29 18:55:20|372.74|369.84|372.8|369.9|372.83|369.93|372.74|369.84|21
1648580130000|2022-03-29 18:55:30|372.79|369.89|372.79|369.89|372.83|369.93|372.78|369.88|11
1648580140000|2022-03-29 18:55:40|372.8|369.9|372.77|369.87|372.8|369.9|372.77|369.87|4
1648580150000|2022-03-29 18:55:50|372.78|369.88|372.8|369.9|372.8|369.9|372.78|369.88|6
1648580160000|2022-03-29 18:56:00|372.78|369.88|372.79|369.89|372.79|369.89|372.78|369.88|2
1648580170000|2022-03-29 18:56:10|372.8|369.9|372.79|369.89|372.8|369.9|372.79|369.89|2
1648580180000|2022-03-29 18:56:20|372.78|369.88|372.79|369.89|372.8|369.9|372.78|369.88|5
1648580190000|2022-03-29 18:56:30|372.78|369.88|372.76|369.86|372.79|369.89|372.76|369.86|4
1648580200000|2022-03-29 18:56:40|372.75|369.85|372.75|369.85|372.76|369.86|372.75|369.85|3
1648580210000|2022-03-29 18:56:50|372.76|369.86|372.89|369.99|372.9|370|372.76|369.86|19
1648580220000|2022-03-29 18:57:00|372.88|369.98|372.89|369.99|372.92|370.02|372.85|369.95|19
1648580230000|2022-03-29 18:57:10|372.88|369.98|372.86|369.96|372.88|369.98|372.85|369.95|10
1648580240000|2022-03-29 18:57:20|372.85|369.95|372.86|369.96|372.87|369.97|372.84|369.94|8
1648580250000|2022-03-29 18:57:30|372.81|369.91|372.75|369.85|372.81|369.91|372.68|369.78|19
1648580260000|2022-03-29 18:57:40|372.74|369.84|372.95|370.05|372.98|370.08|372.74|369.84|7
1648580270000|2022-03-29 18:57:50|372.92|370.02|372.79|369.89|372.92|370.02|372.79|369.89|12
1648580290000|2022-03-29 18:58:10|372.8|369.9|372.81|369.91|372.82|369.92|372.79|369.89|8
1648580300000|2022-03-29 18:58:20|372.8|369.9|372.93|370.03|372.99|370.09|372.8|369.9|13
1648580310000|2022-03-29 18:58:30|372.96|370.06|372.61|369.71|372.97|370.07|372.61|369.71|23
1648580320000|2022-03-29 18:58:40|372.66|369.76|372.79|369.89|372.82|369.92|372.6|369.7|21
1648580330000|2022-03-29 18:58:50|372.77|369.87|372.96|370.06|372.96|370.06|372.77|369.87|10
1648580340000|2022-03-29 18:59:00|372.97|370.07|373.05|370.15|373.05|370.15|372.96|370.06|9
1648580350000|2022-03-29 18:59:10|373.04|370.14|373|370.1|373.07|370.17|372.99|370.09|8
1648580360000|2022-03-29 18:59:20|373.01|370.11|372.99|370.09|373.01|370.11|372.99|370.09|4
1648580370000|2022-03-29 18:59:30|373.01|370.11|372.76|369.86|373.01|370.11|372.76|369.86|17
1648580380000|2022-03-29 18:59:40|372.74|369.84|372.82|369.92|372.87|369.97|372.74|369.84|20
1648580390000|2022-03-29 18:59:50|372.85|369.95|372.9|370|372.95|370.05|372.82|369.92|16
1648580400000|2022-03-29 19:00:00|372.87|369.97|372.8|369.9|373|370.1|372.8|369.9|28
1648580410000|2022-03-29 19:00:10|372.85|369.95|372.77|369.87|372.85|369.95|372.73|369.83|13
1648580420000|2022-03-29 19:00:20|372.74|369.84|372.69|369.79|372.77|369.87|372.65|369.75|12
1648580430000|2022-03-29 19:00:30|372.7|369.8|372.63|369.73|372.73|369.83|372.63|369.73|12
1648580440000|2022-03-29 19:00:40|372.68|369.78|372.69|369.79|372.72|369.82|372.63|369.73|11
1648580450000|2022-03-29 19:00:50|372.71|369.81|372.95|370.05|372.98|370.08|372.68|369.78|22
1648580460000|2022-03-29 19:01:00|372.92|370.02|372.64|369.74|372.92|370.02|372.63|369.73|29
1648580470000|2022-03-29 19:01:10|372.67|369.77|372.79|369.89|372.81|369.91|372.63|369.73|23
1648580480000|2022-03-29 19:01:20|372.78|369.88|372.82|369.92|372.88|369.98|372.78|369.88|10
1648580490000|2022-03-29 19:01:30|372.79|369.89|372.87|369.97|372.88|369.98|372.77|369.87|13
1648580500000|2022-03-29 19:01:40|372.88|369.98|372.87|369.97|372.91|370.01|372.83|369.93|9
1648580510000|2022-03-29 19:01:50|372.85|369.95|372.94|370.04|372.94|370.04|372.85|369.95|9
1648580520000|2022-03-29 19:02:00|372.98|370.08|372.94|370.04|373|370.1|372.93|370.03|10
1648580530000|2022-03-29 19:02:10|372.93|370.03|372.95|370.05|372.96|370.06|372.93|370.03|13
1648580540000|2022-03-29 19:02:20|372.96|370.06|372.95|370.05|372.96|370.06|372.94|370.04|8
1648580550000|2022-03-29 19:02:30|372.94|370.04|372.97|370.07|372.98|370.08|372.94|370.04|8
1648580560000|2022-03-29 19:02:40|372.95|370.05|373|370.1|373|370.1|372.95|370.05|3
1648580570000|2022-03-29 19:02:50|372.95|370.05|372.95|370.05|373|370.1|372.94|370.04|8
1648580580000|2022-03-29 19:03:00|372.98|370.08|372.98|370.08|373|370.1|372.96|370.06|8
1648580590000|2022-03-29 19:03:10|373.01|370.11|373.12|370.22|373.14|370.24|373.01|370.11|22
1648580600000|2022-03-29 19:03:20|373.1|370.2|373.07|370.17|373.14|370.24|373.02|370.12|17
1648580610000|2022-03-29 19:03:30|373.05|370.15|372.84|369.94|373.05|370.15|372.79|369.89|21
1648580620000|2022-03-29 19:03:40|372.83|369.93|372.98|370.08|373|370.1|372.83|369.93|16
1648580630000|2022-03-29 19:03:50|372.99|370.09|373|370.1|373|370.1|372.97|370.07|6
1648580640000|2022-03-29 19:04:00|372.98|370.08|373.04|370.14|373.05|370.15|372.98|370.08|8
1648580650000|2022-03-29 19:04:10|373.05|370.15|373.08|370.18|373.08|370.18|373.04|370.14|5
1648580660000|2022-03-29 19:04:20|373.09|370.19|373.12|370.22|373.12|370.22|373.09|370.19|5
1648580670000|2022-03-29 19:04:30|373.1|370.2|373.1|370.2|373.17|370.27|373.09|370.19|20
1648580680000|2022-03-29 19:04:40|373.09|370.19|373.08|370.18|373.09|370.19|373.03|370.13|17
1648580690000|2022-03-29 19:04:50|373.09|370.19|373.16|370.26|373.16|370.26|373.09|370.19|5
1648580700000|2022-03-29 19:05:00|373.15|370.25|373.17|370.27|373.17|370.27|373.14|370.24|5
1648580710000|2022-03-29 19:05:10|373.16|370.26|373.15|370.25|373.16|370.26|373.13|370.23|4
1648580720000|2022-03-29 19:05:20|373.14|370.24|373.15|370.25|373.15|370.25|373.14|370.24|2
1648580730000|2022-03-29 19:05:30|373.16|370.26|373.16|370.26|373.16|370.26|373.16|370.26|1
1648580740000|2022-03-29 19:05:40|373.17|370.27|373.16|370.26|373.17|370.27|373.16|370.26|4
1648580750000|2022-03-29 19:05:50|373.17|370.27|373.17|370.27|373.17|370.27|373.15|370.25|5
1648580760000|2022-03-29 19:06:00|373.16|370.26|373.16|370.26|373.22|370.32|373.14|370.24|11
1648580770000|2022-03-29 19:06:10|373.18|370.28|373.23|370.33|373.24|370.34|373.16|370.26|9
1648580780000|2022-03-29 19:06:20|373.24|370.34|373.3|370.4|373.3|370.4|373.24|370.34|9
1648580790000|2022-03-29 19:06:30|373.28|370.38|373.25|370.35|373.28|370.38|373.22|370.32|15
1648580800000|2022-03-29 19:06:40|373.27|370.37|373.35|370.45|373.35|370.45|373.26|370.36|13
1648580810000|2022-03-29 19:06:50|373.32|370.42|373.34|370.44|373.39|370.49|373.31|370.41|27
1648580820000|2022-03-29 19:07:00|373.35|370.45|373.38|370.48|373.41|370.51|373.34|370.44|10
1648580830000|2022-03-29 19:07:10|373.39|370.49|373.39|370.49|373.4|370.5|373.33|370.43|16
1648580840000|2022-03-29 19:07:20|373.4|370.5|373.37|370.47|373.41|370.51|373.37|370.47|5
1648580850000|2022-03-29 19:07:30|373.38|370.48|373.39|370.49|373.4|370.5|373.34|370.44|15
1648580860000|2022-03-29 19:07:40|373.4|370.5|373.39|370.49|373.43|370.53|373.39|370.49|7
1648580870000|2022-03-29 19:07:50|373.34|370.44|373.41|370.51|373.41|370.51|373.34|370.44|2
1648580880000|2022-03-29 19:08:00|373.38|370.48|373.41|370.51|373.41|370.51|373.38|370.48|2
1648580890000|2022-03-29 19:08:10|373.37|370.47|373.38|370.48|373.38|370.48|373.37|370.47|2
1648580900000|2022-03-29 19:08:20|373.39|370.49|373.42|370.52|373.42|370.52|373.39|370.49|6
1648580910000|2022-03-29 19:08:30|373.41|370.51|373.44|370.54|373.44|370.54|373.41|370.51|4
1648580920000|2022-03-29 19:08:40|373.46|370.56|373.41|370.51|373.52|370.62|373.34|370.44|14
1648580930000|2022-03-29 19:08:50|373.42|370.52|373.4|370.5|373.43|370.53|373.37|370.47|13
1648580940000|2022-03-29 19:09:00|373.41|370.51|373.43|370.53|373.45|370.55|373.39|370.49|15
1648580950000|2022-03-29 19:09:10|373.44|370.54|373.45|370.55|373.52|370.62|373.4|370.5|10
1648580960000|2022-03-29 19:09:20|373.44|370.54|373.55|370.65|373.61|370.71|373.44|370.54|15
1648580970000|2022-03-29 19:09:30|373.64|370.74|373.94|371.04|373.95|371.05|373.64|370.74|26
1648580980000|2022-03-29 19:09:40|373.97|371.07|373.93|371.03|373.97|371.07|373.92|371.02|19
1648580990000|2022-03-29 19:09:50|373.94|371.04|374.37|371.47|374.4|371.5|373.93|371.03|20
1648581000000|2022-03-29 19:10:00|374.36|371.46|374.23|371.33|374.4|371.5|374.22|371.32|19
1648581010000|2022-03-29 19:10:10|374.22|371.32|374.31|371.41|374.31|371.41|374.21|371.31|21
1648581020000|2022-03-29 19:10:20|374.3|371.4|374.24|371.34|374.31|371.41|374.19|371.29|15
1648581030000|2022-03-29 19:10:30|374.25|371.35|374.36|371.46|374.38|371.48|374.23|371.33|19
1648581040000|2022-03-29 19:10:40|374.37|371.47|374.26|371.36|374.37|371.47|374.24|371.34|27
1648581050000|2022-03-29 19:10:50|374.29|371.39|374.28|371.38|374.31|371.41|374.26|371.36|20
1648581060000|2022-03-29 19:11:00|374.29|371.39|374.26|371.36|374.37|371.47|374.26|371.36|22
1648581070000|2022-03-29 19:11:10|374.27|371.37|374.12|371.22|374.29|371.39|374.09|371.19|19
1648581080000|2022-03-29 19:11:20|374.11|371.21|374.11|371.21|374.13|371.23|374.1|371.2|13
1648581090000|2022-03-29 19:11:30|374.09|371.19|374.12|371.22|374.14|371.24|374.09|371.19|5
1648581100000|2022-03-29 19:11:40|374.11|371.21|374.11|371.21|374.12|371.22|374.11|371.21|5
1648581110000|2022-03-29 19:11:50|374.12|371.22|374.18|371.28|374.24|371.34|374.12|371.22|17
1648581120000|2022-03-29 19:12:00|374.19|371.29|374.08|371.18|374.22|371.32|374.08|371.18|17
1648581130000|2022-03-29 19:12:10|374.1|371.2|374.06|371.16|374.1|371.2|374.02|371.12|19
1648581140000|2022-03-29 19:12:20|374.07|371.17|374.17|371.27|374.17|371.27|374.03|371.13|12
1648581150000|2022-03-29 19:12:30|374.19|371.29|374.28|371.38|374.28|371.38|374.19|371.29|20
1648581160000|2022-03-29 19:12:40|374.29|371.39|374.29|371.39|374.29|371.39|374.27|371.37|6
1648581170000|2022-03-29 19:12:50|374.28|371.38|374.3|371.4|374.39|371.49|374.28|371.38|23
1648581180000|2022-03-29 19:13:00|374.31|371.41|374.23|371.33|374.39|371.49|374.23|371.33|18
1648581190000|2022-03-29 19:13:10|374.22|371.32|374.14|371.24|374.23|371.33|374.13|371.23|17
1648581200000|2022-03-29 19:13:20|374.15|371.25|374.16|371.26|374.18|371.28|374.13|371.23|16
1648581210000|2022-03-29 19:13:30|374.14|371.24|374.2|371.3|374.2|371.3|374.14|371.24|15
1648581220000|2022-03-29 19:13:40|374.18|371.28|374.22|371.32|374.28|371.38|374.16|371.26|18
1648581230000|2022-03-29 19:13:50|374.23|371.33|374.27|371.37|374.33|371.43|374.22|371.32|20
1648581240000|2022-03-29 19:14:00|374.3|371.4|374.17|371.27|374.3|371.4|374.17|371.27|22
1648581250000|2022-03-29 19:14:10|374.18|371.28|374.17|371.27|374.18|371.28|374.15|371.25|6
1648581260000|2022-03-29 19:14:20|374.16|371.26|374.19|371.29|374.19|371.29|374.16|371.26|5
1648581270000|2022-03-29 19:14:30|374.21|371.31|374.12|371.22|374.22|371.32|374.12|371.22|9
1648581280000|2022-03-29 19:14:40|374.11|371.21|374.13|371.23|374.13|371.23|374.1|371.2|4
1648581290000|2022-03-29 19:14:50|374.16|371.26|374.13|371.23|374.16|371.26|374.13|371.23|6
1648581300000|2022-03-29 19:15:00|374.14|371.24|374.21|371.31|374.28|371.38|374.14|371.24|17
1648581310000|2022-03-29 19:15:10|374.19|371.29|374.19|371.29|374.2|371.3|374.14|371.24|20
1648581320000|2022-03-29 19:15:20|374.2|371.3|374.25|371.35|374.25|371.35|374.19|371.29|9
1648581330000|2022-03-29 19:15:30|374.26|371.36|374.28|371.38|374.29|371.39|374.2|371.3|9
1648581340000|2022-03-29 19:15:40|374.27|371.37|374.3|371.4|374.32|371.42|374.22|371.32|18
1648581350000|2022-03-29 19:15:50|374.29|371.39|374.26|371.36|374.3|371.4|374.24|371.34|11
1648581360000|2022-03-29 19:16:00|374.27|371.37|374.32|371.42|374.32|371.42|374.26|371.36|7
1648581370000|2022-03-29 19:16:10|374.33|371.43|374.35|371.45|374.35|371.45|374.32|371.42|10
1648581380000|2022-03-29 19:16:20|374.37|371.47|374.35|371.45|374.37|371.47|374.35|371.45|10
1648581390000|2022-03-29 19:16:30|374.34|371.44|374.31|371.41|374.34|371.44|374.3|371.4|9
1648581400000|2022-03-29 19:16:40|374.32|371.42|374.4|371.5|374.52|371.62|374.28|371.38|23
1648581410000|2022-03-29 19:16:50|374.41|371.51|374.11|371.21|374.41|371.51|374.1|371.2|29
1648581420000|2022-03-29 19:17:00|374.12|371.22|374.4|371.5|374.41|371.51|374.12|371.22|18
1648581430000|2022-03-29 19:17:10|374.39|371.49|374.44|371.54|374.45|371.55|374.38|371.48|18
1648581440000|2022-03-29 19:17:20|374.43|371.53|374.43|371.53|374.45|371.55|374.31|371.41|26
1648581450000|2022-03-29 19:17:30|374.44|371.54|374.44|371.54|374.48|371.58|374.39|371.49|22
1648581460000|2022-03-29 19:17:40|374.45|371.55|374.61|371.71|374.64|371.74|374.45|371.55|24
1648581470000|2022-03-29 19:17:50|374.6|371.7|374.62|371.72|374.65|371.75|374.58|371.68|19
1648581480000|2022-03-29 19:18:00|374.63|371.73|374.68|371.78|374.68|371.78|374.63|371.73|6
1648581490000|2022-03-29 19:18:10|374.67|371.77|374.68|371.78|374.68|371.78|374.64|371.74|4
1648581500000|2022-03-29 19:18:20|374.7|371.8|374.74|371.84|374.83|371.93|374.7|371.8|9
1648581510000|2022-03-29 19:18:30|374.73|371.83|374.73|371.83|374.75|371.85|374.68|371.78|15
1648581520000|2022-03-29 19:18:40|374.7|371.8|374.73|371.83|374.74|371.84|374.64|371.74|20
1648581530000|2022-03-29 19:18:50|374.74|371.84|374.75|371.85|374.75|371.85|374.66|371.76|14
1648581540000|2022-03-29 19:19:00|374.77|371.87|374.77|371.87|374.77|371.87|374.76|371.86|5
1648581550000|2022-03-29 19:19:10|374.76|371.86|374.74|371.84|374.76|371.86|374.72|371.82|14
1648581560000|2022-03-29 19:19:20|374.76|371.86|374.76|371.86|374.79|371.89|374.74|371.84|9
1648581570000|2022-03-29 19:19:30|374.78|371.88|374.76|371.86|374.78|371.88|374.74|371.84|7
1648581580000|2022-03-29 19:19:40|374.77|371.87|375.09|372.19|375.12|372.22|374.76|371.86|23
1648581590000|2022-03-29 19:19:50|375.08|372.18|375.16|372.26|375.18|372.28|375.08|372.18|18
1648581600000|2022-03-29 19:20:00|375.15|372.25|374.98|372.08|375.15|372.25|374.96|372.06|21
1648581610000|2022-03-29 19:20:10|374.96|372.06|375.1|372.2|375.1|372.2|374.93|372.03|20
1648581620000|2022-03-29 19:20:20|375.09|372.19|375.15|372.25|375.19|372.29|375.03|372.13|24
1648581630000|2022-03-29 19:20:30|375.16|372.26|375.13|372.23|375.17|372.27|375.06|372.16|11
1648581640000|2022-03-29 19:20:40|375.06|372.16|375.07|372.17|375.14|372.24|375.06|372.16|15
1648581650000|2022-03-29 19:20:50|374.78|371.88|374.66|371.76|374.79|371.89|374.52|371.62|25
1648581660000|2022-03-29 19:21:00|374.65|371.75|374.52|371.62|374.66|371.76|374.51|371.61|12
1648581670000|2022-03-29 19:21:10|374.54|371.64|374.39|371.49|374.54|371.64|374.39|371.49|10
1648581680000|2022-03-29 19:21:20|374.4|371.5|374.36|371.46|374.4|371.5|374.33|371.43|16
1648581690000|2022-03-29 19:21:30|374.39|371.49|374.37|371.47|374.4|371.5|374.36|371.46|13
1648581700000|2022-03-29 19:21:40|374.38|371.48|374.38|371.48|374.39|371.49|374.37|371.47|5
1648581710000|2022-03-29 19:21:50|374.39|371.49|374.52|371.62|374.54|371.64|374.39|371.49|24
1648581720000|2022-03-29 19:22:00|374.53|371.63|374.42|371.52|374.53|371.63|374.4|371.5|16
1648581730000|2022-03-29 19:22:10|374.39|371.49|374.13|371.23|374.44|371.54|374.13|371.23|25
1648581740000|2022-03-29 19:22:20|374.11|371.21|374.06|371.16|374.13|371.23|374.03|371.13|25
1648581750000|2022-03-29 19:22:30|374.07|371.17|374.05|371.15|374.07|371.17|374.05|371.15|12
1648581760000|2022-03-29 19:22:40|374.06|371.16|374.22|371.32|374.24|371.34|374.06|371.16|28
1648581770000|2022-03-29 19:22:50|374.21|371.31|374.3|371.4|374.3|371.4|374.2|371.3|18
1648581780000|2022-03-29 19:23:00|374.36|371.46|374.37|371.47|374.44|371.54|374.36|371.46|23
1648581790000|2022-03-29 19:23:10|374.38|371.48|374.41|371.51|374.43|371.53|374.35|371.45|17
1648581800000|2022-03-29 19:23:20|374.42|371.52|374.43|371.53|374.44|371.54|374.42|371.52|6
1648581810000|2022-03-29 19:23:30|374.44|371.54|374.42|371.52|374.44|371.54|374.42|371.52|4
1648581820000|2022-03-29 19:23:40|374.39|371.49|374.49|371.59|374.49|371.59|374.39|371.49|15
1648581830000|2022-03-29 19:23:50|374.48|371.58|374.44|371.54|374.56|371.66|374.41|371.51|24
1648581840000|2022-03-29 19:24:00|374.53|371.63|374.5|371.6|374.53|371.63|374.42|371.52|20
1648581850000|2022-03-29 19:24:10|374.51|371.61|374.51|371.61|374.51|371.61|374.5|371.6|3
1648581860000|2022-03-29 19:24:20|374.5|371.6|374.46|371.56|374.53|371.63|374.42|371.52|11
1648581870000|2022-03-29 19:24:30|374.47|371.57|374.48|371.58|374.49|371.59|374.46|371.56|11
1648581880000|2022-03-29 19:24:40|374.47|371.57|374.41|371.51|374.54|371.64|374.38|371.48|18
1648581890000|2022-03-29 19:24:50|374.39|371.49|374.38|371.48|374.44|371.54|374.37|371.47|21
1648581900000|2022-03-29 19:25:00|374.37|371.47|374.46|371.56|374.46|371.56|374.37|371.47|21
1648581910000|2022-03-29 19:25:10|374.47|371.57|374.4|371.5|374.48|371.58|374.38|371.48|20
1648581920000|2022-03-29 19:25:20|374.41|371.51|374.47|371.57|374.49|371.59|374.32|371.42|28
1648581930000|2022-03-29 19:25:30|374.49|371.59|374.55|371.65|374.57|371.67|374.46|371.56|18
1648581940000|2022-03-29 19:25:40|374.52|371.62|374.6|371.7|374.65|371.75|374.52|371.62|18
1648581950000|2022-03-29 19:25:50|374.61|371.71|374.62|371.72|374.62|371.72|374.55|371.65|17
1648581960000|2022-03-29 19:26:00|374.63|371.73|374.68|371.78|374.7|371.8|374.61|371.71|20
1648581970000|2022-03-29 19:26:10|374.67|371.77|374.54|371.64|374.69|371.79|374.54|371.64|14
1648581980000|2022-03-29 19:26:20|374.5|371.6|374.4|371.5|374.52|371.62|374.4|371.5|22
1648581990000|2022-03-29 19:26:30|374.46|371.56|374.47|371.57|374.47|371.57|374.43|371.53|12
1648582000000|2022-03-29 19:26:40|374.44|371.54|374.48|371.58|374.51|371.61|374.44|371.54|14
1648582010000|2022-03-29 19:26:50|374.49|371.59|374.38|371.48|374.51|371.61|374.34|371.44|20
1648582020000|2022-03-29 19:27:00|374.39|371.49|374.37|371.47|374.45|371.55|374.36|371.46|23
1648582030000|2022-03-29 19:27:10|374.35|371.45|374.33|371.43|374.37|371.47|374.32|371.42|17
1648582040000|2022-03-29 19:27:20|374.32|371.42|374.37|371.47|374.38|371.48|374.32|371.42|14
1648582050000|2022-03-29 19:27:30|374.38|371.48|374.44|371.54|374.44|371.54|374.37|371.47|13
1648582060000|2022-03-29 19:27:40|374.42|371.52|374.38|371.48|374.44|371.54|374.36|371.46|14
1648582070000|2022-03-29 19:27:50|374.37|371.47|374.36|371.46|374.37|371.47|374.34|371.44|8
1648582080000|2022-03-29 19:28:00|374.37|371.47|374.43|371.53|374.47|371.57|374.37|371.47|19
1648582090000|2022-03-29 19:28:10|374.4|371.5|374.47|371.57|374.5|371.6|374.4|371.5|15
1648582100000|2022-03-29 19:28:20|374.46|371.56|374.47|371.57|374.48|371.58|374.46|371.56|4
1648582110000|2022-03-29 19:28:30|374.48|371.58|374.47|371.57|374.48|371.58|374.45|371.55|8
1648582120000|2022-03-29 19:28:40|374.46|371.56|374.58|371.68|374.59|371.69|374.46|371.56|11
1648582130000|2022-03-29 19:28:50|374.59|371.69|374.57|371.67|374.61|371.71|374.57|371.67|14
1648582140000|2022-03-29 19:29:00|374.59|371.69|374.61|371.71|374.63|371.73|374.58|371.68|11
1648582150000|2022-03-29 19:29:10|374.62|371.72|374.69|371.79|374.71|371.81|374.61|371.71|24
1648582160000|2022-03-29 19:29:20|374.7|371.8|374.6|371.7|374.7|371.8|374.54|371.64|19
1648582170000|2022-03-29 19:29:30|374.56|371.66|374.6|371.7|374.63|371.73|374.56|371.66|10
1648582180000|2022-03-29 19:29:40|374.61|371.71|374.67|371.77|374.73|371.83|374.61|371.71|30
1648582190000|2022-03-29 19:29:50|374.68|371.78|374.65|371.75|374.7|371.8|374.64|371.74|15
1648582200000|2022-03-29 19:30:00|374.66|371.76|374.67|371.77|374.74|371.84|374.52|371.62|25
1648582210000|2022-03-29 19:30:10|374.68|371.78|374.64|371.74|374.7|371.8|374.63|371.73|15
1648582220000|2022-03-29 19:30:20|374.63|371.73|374.63|371.73|374.67|371.77|374.62|371.72|15
1648582230000|2022-03-29 19:30:30|374.61|371.71|374.71|371.81|374.72|371.82|374.61|371.71|20
1648582240000|2022-03-29 19:30:40|374.66|371.76|374.69|371.79|374.71|371.81|374.66|371.76|8
1648582250000|2022-03-29 19:30:50|374.71|371.81|374.58|371.68|374.71|371.81|374.57|371.67|15
1648582260000|2022-03-29 19:31:00|374.57|371.67|374.63|371.73|374.68|371.78|374.56|371.66|21
1648582270000|2022-03-29 19:31:10|374.64|371.74|374.65|371.75|374.67|371.77|374.63|371.73|12
1648582280000|2022-03-29 19:31:20|374.62|371.72|374.85|371.95|374.85|371.95|374.62|371.72|25
1648582290000|2022-03-29 19:31:30|374.86|371.96|375.08|372.18|375.16|372.26|374.79|371.89|29
1648582300000|2022-03-29 19:31:40|375.11|372.21|375.07|372.17|375.11|372.21|375.05|372.15|29
1648582310000|2022-03-29 19:31:50|375.06|372.16|374.98|372.08|375.09|372.19|374.97|372.07|19
1648582320000|2022-03-29 19:32:00|375|372.1|375.05|372.15|375.06|372.16|374.98|372.08|16
1648582330000|2022-03-29 19:32:10|375.06|372.16|375|372.1|375.06|372.16|375|372.1|14
1648582340000|2022-03-29 19:32:20|375.02|372.12|375.05|372.15|375.08|372.18|375|372.1|26
1648582350000|2022-03-29 19:32:30|375.08|372.18|375.09|372.19|375.09|372.19|375.06|372.16|12
1648582360000|2022-03-29 19:32:40|375.06|372.16|375|372.1|375.11|372.21|375|372.1|22
1648582370000|2022-03-29 19:32:50|374.98|372.08|375.04|372.14|375.04|372.14|374.95|372.05|12
1648582380000|2022-03-29 19:33:00|375.05|372.15|375.05|372.15|375.06|372.16|375.03|372.13|8
1648582390000|2022-03-29 19:33:10|375.06|372.16|375.05|372.15|375.06|372.16|375.03|372.13|9
1648582400000|2022-03-29 19:33:20|375.04|372.14|375.13|372.23|375.14|372.24|375.02|372.12|25
1648582410000|2022-03-29 19:33:30|375.09|372.19|375.14|372.24|375.17|372.27|375.09|372.19|21
1648582420000|2022-03-29 19:33:40|375.15|372.25|375.12|372.22|375.21|372.31|375.07|372.17|25
1648582430000|2022-03-29 19:33:50|375.16|372.26|375.14|372.24|375.18|372.28|375.06|372.16|20
1648582440000|2022-03-29 19:34:00|375.23|372.33|375.12|372.22|375.23|372.33|375.11|372.21|21
1648582450000|2022-03-29 19:34:10|375.13|372.23|375.16|372.26|375.16|372.26|375.12|372.22|12
1648582460000|2022-03-29 19:34:20|375.17|372.27|375.23|372.33|375.23|372.33|375.16|372.26|8
1648582470000|2022-03-29 19:34:30|375.24|372.34|375.27|372.37|375.27|372.37|375.2|372.3|25
1648582480000|2022-03-29 19:34:40|375.28|372.38|375.24|372.34|375.28|372.38|375.22|372.32|23
1648582490000|2022-03-29 19:34:50|375.32|372.42|375.32|372.42|375.39|372.49|375.29|372.39|13
1648582500000|2022-03-29 19:35:00|375.34|372.44|375.29|372.39|375.39|372.49|375.29|372.39|15
1648582510000|2022-03-29 19:35:10|375.33|372.43|375.26|372.36|375.38|372.48|375.25|372.35|19
1648582520000|2022-03-29 19:35:20|375.25|372.35|375.23|372.33|375.25|372.35|375.2|372.3|19
1648582530000|2022-03-29 19:35:30|375.22|372.32|375.33|372.43|375.34|372.44|375.22|372.32|10
1648582540000|2022-03-29 19:35:40|375.29|372.39|375.26|372.36|375.29|372.39|375.26|372.36|9
1648582550000|2022-03-29 19:35:50|375.27|372.37|375.25|372.35|375.27|372.37|375.25|372.35|7
1648582560000|2022-03-29 19:36:00|375.24|372.34|375.23|372.33|375.26|372.36|375.23|372.33|7
1648582570000|2022-03-29 19:36:10|375.24|372.34|375.17|372.27|375.24|372.34|375.17|372.27|9
1648582580000|2022-03-29 19:36:20|375.2|372.3|375.19|372.29|375.22|372.32|375.17|372.27|21
1648582590000|2022-03-29 19:36:30|375.2|372.3|375.21|372.31|375.22|372.32|375.19|372.29|15
1648582600000|2022-03-29 19:36:40|375.23|372.33|375.21|372.31|375.23|372.33|375.2|372.3|7
1648582610000|2022-03-29 19:36:50|375.22|372.32|375.19|372.29|375.22|372.32|375.18|372.28|10
1648582620000|2022-03-29 19:37:00|375.2|372.3|375.07|372.17|375.2|372.3|375.06|372.16|19
1648582630000|2022-03-29 19:37:10|375.05|372.15|375.04|372.14|375.08|372.18|375.04|372.14|11
1648582640000|2022-03-29 19:37:20|375.03|372.13|375.09|372.19|375.1|372.2|375.03|372.13|14
1648582650000|2022-03-29 19:37:30|375.1|372.2|375.09|372.19|375.1|372.2|375.09|372.19|2
1648582660000|2022-03-29 19:37:40|375.1|372.2|375.02|372.12|375.1|372.2|375.02|372.12|6
1648582670000|2022-03-29 19:37:50|375.03|372.13|375.09|372.19|375.09|372.19|375.03|372.13|6
1648582680000|2022-03-29 19:38:00|375.11|372.21|375.1|372.2|375.11|372.21|375.09|372.19|14
1648582690000|2022-03-29 19:38:10|375.11|372.21|375.1|372.2|375.11|372.21|375.1|372.2|2
1648582700000|2022-03-29 19:38:20|375.11|372.21|375.1|372.2|375.11|372.21|375.1|372.2|2
1648582710000|2022-03-29 19:38:30|375.11|372.21|374.92|372.02|375.11|372.21|374.92|372.02|12
1648582720000|2022-03-29 19:38:40|374.95|372.05|374.96|372.06|374.99|372.09|374.9|372|30
1648582730000|2022-03-29 19:38:50|374.95|372.05|374.97|372.07|374.97|372.07|374.91|372.01|18
1648582740000|2022-03-29 19:39:00|374.98|372.08|375.05|372.15|375.06|372.16|374.94|372.04|22
1648582750000|2022-03-29 19:39:10|375.04|372.14|375|372.1|375.05|372.15|375|372.1|8
1648582760000|2022-03-29 19:39:20|375.01|372.11|375.02|372.12|375.02|372.12|375.01|372.11|2
1648582770000|2022-03-29 19:39:30|375.03|372.13|374.99|372.09|375.03|372.13|374.97|372.07|12
1648582780000|2022-03-29 19:39:40|375.01|372.11|374.99|372.09|375.01|372.11|374.86|371.96|18
1648582790000|2022-03-29 19:39:50|374.98|372.08|375|372.1|375|372.1|374.9|372|17
1648582800000|2022-03-29 19:40:00|374.94|372.04|375.02|372.12|375.02|372.12|374.88|371.98|18
1648582810000|2022-03-29 19:40:10|375.01|372.11|375.03|372.13|375.05|372.15|375.01|372.11|10
1648582820000|2022-03-29 19:40:20|375.04|372.14|375.02|372.12|375.06|372.16|375.01|372.11|11
1648582830000|2022-03-29 19:40:30|375.03|372.13|374.98|372.08|375.09|372.19|374.95|372.05|13
1648582840000|2022-03-29 19:40:40|375.04|372.14|375.03|372.13|375.05|372.15|374.99|372.09|9
1648582850000|2022-03-29 19:40:50|375|372.1|375.06|372.16|375.11|372.21|374.97|372.07|19
1648582860000|2022-03-29 19:41:00|375.02|372.12|374.99|372.09|375.07|372.17|374.98|372.08|21
1648582870000|2022-03-29 19:41:10|374.98|372.08|375|372.1|375|372.1|374.97|372.07|4
1648582880000|2022-03-29 19:41:20|375.01|372.11|375.06|372.16|375.06|372.16|375.01|372.11|5
1648582890000|2022-03-29 19:41:30|375.07|372.17|375.13|372.23|375.13|372.23|375.07|372.17|14
1648582900000|2022-03-29 19:41:40|375.12|372.22|375.11|372.21|375.12|372.22|375.07|372.17|13
1648582910000|2022-03-29 19:41:50|375.1|372.2|374.83|371.93|375.11|372.21|374.82|371.92|27
1648582920000|2022-03-29 19:42:00|374.82|371.92|374.63|371.73|374.82|371.92|374.63|371.73|24
1648582930000|2022-03-29 19:42:10|374.64|371.74|374.86|371.96|374.86|371.96|374.64|371.74|22
1648582940000|2022-03-29 19:42:20|374.87|371.97|374.86|371.96|374.94|372.04|374.86|371.96|14
1648582950000|2022-03-29 19:42:30|374.87|371.97|374.9|372|374.92|372.02|374.86|371.96|15
1648582960000|2022-03-29 19:42:40|374.89|371.99|374.81|371.91|374.91|372.01|374.81|371.91|20
1648582970000|2022-03-29 19:42:50|374.83|371.93|374.84|371.94|374.89|371.99|374.8|371.9|16
1648582980000|2022-03-29 19:43:00|374.83|371.93|374.75|371.85|374.84|371.94|374.73|371.83|19
1648582990000|2022-03-29 19:43:10|374.77|371.87|374.75|371.85|374.77|371.87|374.74|371.84|7
1648583000000|2022-03-29 19:43:20|374.74|371.84|374.75|371.85|374.75|371.85|374.72|371.82|9
1648583010000|2022-03-29 19:43:30|374.76|371.86|374.8|371.9|374.8|371.9|374.76|371.86|4
1648583020000|2022-03-29 19:43:40|374.78|371.88|374.81|371.91|374.83|371.93|374.78|371.88|7
1648583030000|2022-03-29 19:43:50|374.83|371.93|374.83|371.93|374.83|371.93|374.83|371.93|1
1648583040000|2022-03-29 19:44:00|374.81|371.91|374.81|371.91|374.82|371.92|374.77|371.87|15
1648583050000|2022-03-29 19:44:10|374.84|371.94|374.83|371.93|374.84|371.94|374.8|371.9|10
1648583060000|2022-03-29 19:44:20|374.81|371.91|374.79|371.89|374.84|371.94|374.79|371.89|7
1648583070000|2022-03-29 19:44:30|374.81|371.91|374.89|371.99|374.89|371.99|374.81|371.91|13
1648583080000|2022-03-29 19:44:40|374.87|371.97|374.9|372|374.94|372.04|374.86|371.96|15
1648583090000|2022-03-29 19:44:50|374.88|371.98|374.88|371.98|374.91|372.01|374.87|371.97|9
1648583100000|2022-03-29 19:45:00|374.9|372|374.82|371.92|374.9|372|374.8|371.9|19
1648583110000|2022-03-29 19:45:10|374.83|371.93|374.83|371.93|374.83|371.93|374.83|371.93|1
1648583120000|2022-03-29 19:45:20|374.86|371.96|374.76|371.86|374.86|371.96|374.73|371.83|13
1648583130000|2022-03-29 19:45:30|374.75|371.85|374.76|371.86|374.81|371.91|374.74|371.84|18
1648583140000|2022-03-29 19:45:40|374.78|371.88|374.79|371.89|374.8|371.9|374.78|371.88|11
1648583150000|2022-03-29 19:45:50|374.82|371.92|374.8|371.9|374.82|371.92|374.79|371.89|7
1648583160000|2022-03-29 19:46:00|374.82|371.92|375.04|372.14|375.04|372.14|374.82|371.92|21
1648583170000|2022-03-29 19:46:10|375.01|372.11|375.13|372.23|375.13|372.23|374.99|372.09|17
1648583180000|2022-03-29 19:46:20|375.15|372.25|375.17|372.27|375.21|372.31|375.15|372.25|18
1648583190000|2022-03-29 19:46:30|375.16|372.26|375.04|372.14|375.18|372.28|375.04|372.14|21
1648583200000|2022-03-29 19:46:40|375.06|372.16|374.9|372|375.06|372.16|374.9|372|15
1648583210000|2022-03-29 19:46:50|374.89|371.99|374.94|372.04|374.96|372.06|374.89|371.99|16
1648583220000|2022-03-29 19:47:00|374.96|372.06|374.97|372.07|375.01|372.11|374.96|372.06|19
1648583230000|2022-03-29 19:47:10|374.99|372.09|374.99|372.09|375.01|372.11|374.96|372.06|20
1648583240000|2022-03-29 19:47:20|374.98|372.08|374.78|371.88|375.01|372.11|374.71|371.81|26
1648583250000|2022-03-29 19:47:30|374.8|371.9|374.82|371.92|374.82|371.92|374.8|371.9|11
1648583260000|2022-03-29 19:47:40|374.83|371.93|374.81|371.91|374.83|371.93|374.81|371.91|6
1648583270000|2022-03-29 19:47:50|374.82|371.92|374.77|371.87|374.83|371.93|374.73|371.83|14
1648583280000|2022-03-29 19:48:00|374.75|371.85|374.76|371.86|374.79|371.89|374.75|371.85|13
1648583290000|2022-03-29 19:48:10|374.79|371.89|374.75|371.85|374.8|371.9|374.75|371.85|10
1648583300000|2022-03-29 19:48:20|374.77|371.87|374.79|371.89|374.81|371.91|374.77|371.87|23
1648583310000|2022-03-29 19:48:30|374.8|371.9|374.77|371.87|374.82|371.92|374.73|371.83|15
1648583320000|2022-03-29 19:48:40|374.78|371.88|374.8|371.9|374.8|371.9|374.76|371.86|12
1648583330000|2022-03-29 19:48:50|374.79|371.89|374.74|371.84|374.79|371.89|374.74|371.84|5
1648583340000|2022-03-29 19:49:00|374.73|371.83|374.75|371.85|374.77|371.87|374.73|371.83|13
1648583350000|2022-03-29 19:49:10|374.77|371.87|374.77|371.87|374.78|371.88|374.77|371.87|5
1648583360000|2022-03-29 19:49:20|374.78|371.88|374.67|371.77|374.78|371.88|374.67|371.77|14
1648583370000|2022-03-29 19:49:30|374.66|371.76|374.69|371.79|374.69|371.79|374.66|371.76|12
1648583380000|2022-03-29 19:49:40|374.67|371.77|374.68|371.78|374.7|371.8|374.66|371.76|10
1648583390000|2022-03-29 19:49:50|374.7|371.8|374.72|371.82|374.79|371.89|374.7|371.8|20
1648583400000|2022-03-29 19:50:00|374.73|371.83|374.6|371.7|374.73|371.83|374.6|371.7|11
1648583410000|2022-03-29 19:50:10|374.61|371.71|374.64|371.74|374.64|371.74|374.6|371.7|10
1648583420000|2022-03-29 19:50:20|374.62|371.72|374.75|371.85|374.75|371.85|374.62|371.72|15
1648583430000|2022-03-29 19:50:30|374.74|371.84|374.69|371.79|374.74|371.84|374.68|371.78|6
1648583440000|2022-03-29 19:50:40|374.68|371.78|374.66|371.76|374.68|371.78|374.64|371.74|13
1648583450000|2022-03-29 19:50:50|374.6|371.7|374.57|371.67|374.6|371.7|374.57|371.67|9
1648583460000|2022-03-29 19:51:00|374.56|371.66|374.52|371.62|374.61|371.71|374.52|371.62|7
1648583470000|2022-03-29 19:51:10|374.51|371.61|374.43|371.53|374.51|371.61|374.41|371.51|9
1648583480000|2022-03-29 19:51:20|374.42|371.52|374.37|371.47|374.42|371.52|374.34|371.44|9
1648583490000|2022-03-29 19:51:30|374.36|371.46|374.22|371.32|374.36|371.46|374.22|371.32|11
1648583500000|2022-03-29 19:51:40|374.19|371.29|374.15|371.25|374.19|371.29|374.03|371.13|23
1648583510000|2022-03-29 19:51:50|374.14|371.24|374.08|371.18|374.18|371.28|374.06|371.16|21
1648583520000|2022-03-29 19:52:00|374.07|371.17|374.16|371.26|374.18|371.28|374.03|371.13|24
1648583530000|2022-03-29 19:52:10|374.17|371.27|374.1|371.2|374.23|371.33|374.06|371.16|26
1648583540000|2022-03-29 19:52:20|374.08|371.18|374.04|371.14|374.08|371.18|374.02|371.12|10
1648583550000|2022-03-29 19:52:30|374.05|371.15|374.04|371.14|374.13|371.23|374.04|371.14|14
1648583560000|2022-03-29 19:52:40|373.98|371.08|373.97|371.07|374.01|371.11|373.96|371.06|14
1648583570000|2022-03-29 19:52:50|373.96|371.06|373.96|371.06|374.01|371.11|373.96|371.06|14
1648583580000|2022-03-29 19:53:00|373.98|371.08|373.95|371.05|373.98|371.08|373.95|371.05|13
1648583590000|2022-03-29 19:53:10|373.96|371.06|373.98|371.08|374|371.1|373.96|371.06|12
1648583600000|2022-03-29 19:53:20|373.95|371.05|373.91|371.01|373.99|371.09|373.91|371.01|10
1648583610000|2022-03-29 19:53:30|373.89|370.99|373.92|371.02|373.93|371.03|373.89|370.99|14
1648583620000|2022-03-29 19:53:40|373.9|371|373.9|371|373.9|371|373.9|371|1
1648583630000|2022-03-29 19:53:50|373.89|370.99|373.87|370.97|373.89|370.99|373.87|370.97|7
1648583640000|2022-03-29 19:54:00|373.9|371|373.85|370.95|373.93|371.03|373.85|370.95|7
1648583650000|2022-03-29 19:54:10|373.84|370.94|373.88|370.98|373.88|370.98|373.84|370.94|5
1648583660000|2022-03-29 19:54:20|373.86|370.96|373.83|370.93|373.87|370.97|373.81|370.91|13
1648583670000|2022-03-29 19:54:30|373.84|370.94|373.99|371.09|374.02|371.12|373.83|370.93|13
1648583680000|2022-03-29 19:54:40|374.04|371.14|374.14|371.24|374.15|371.25|374.04|371.14|21
1648583690000|2022-03-29 19:54:50|374.15|371.25|374.19|371.29|374.19|371.29|374.01|371.11|21
1648583700000|2022-03-29 19:55:00|374.24|371.34|374.12|371.22|374.24|371.34|374.11|371.21|20
1648583710000|2022-03-29 19:55:10|374.17|371.27|374.18|371.28|374.18|371.28|374.11|371.21|19
1648583720000|2022-03-29 19:55:20|374.19|371.29|374.22|371.32|374.25|371.35|374.19|371.29|10
1648583730000|2022-03-29 19:55:30|374.24|371.34|374.15|371.25|374.25|371.35|374.08|371.18|19
1648583740000|2022-03-29 19:55:40|374.14|371.24|374.14|371.24|374.15|371.25|374.11|371.21|8
1648583750000|2022-03-29 19:55:50|374.13|371.23|374.15|371.25|374.2|371.3|374.09|371.19|16
1648583760000|2022-03-29 19:56:00|374.14|371.24|374.05|371.15|374.15|371.25|374.05|371.15|16
1648583770000|2022-03-29 19:56:10|374.06|371.16|374.12|371.22|374.13|371.23|374.06|371.16|9
1648583780000|2022-03-29 19:56:20|374.13|371.23|374.11|371.21|374.13|371.23|374.11|371.21|2
1648583790000|2022-03-29 19:56:30|374.12|371.22|374.07|371.17|374.12|371.22|374.06|371.16|12
1648583800000|2022-03-29 19:56:40|374.13|371.23|374.04|371.14|374.13|371.23|373.99|371.09|13
1648583810000|2022-03-29 19:56:50|374.05|371.15|374.04|371.14|374.05|371.15|374.04|371.14|4
1648583820000|2022-03-29 19:57:00|374.02|371.12|374.03|371.13|374.04|371.14|373.91|371.01|14
1648583850000|2022-03-29 19:57:30|374.04|371.14|374.12|371.22|374.12|371.22|374.04|371.14|9
1648583860000|2022-03-29 19:57:40|374.09|371.19|374.14|371.24|374.26|371.36|374.09|371.19|18
1648583870000|2022-03-29 19:57:50|374.16|371.26|374.16|371.26|374.16|371.26|374.15|371.25|3
1648583880000|2022-03-29 19:58:00|374.17|371.27|374.2|371.3|374.22|371.32|374.17|371.27|11
1648583890000|2022-03-29 19:58:10|374.18|371.28|374.21|371.31|374.22|371.32|374.18|371.28|11
1648583900000|2022-03-29 19:58:20|374.22|371.32|374.21|371.31|374.25|371.35|374.21|371.31|3
1648583910000|2022-03-29 19:58:30|374.2|371.3|374.21|371.31|374.25|371.35|374.2|371.3|9
1648583920000|2022-03-29 19:58:40|374.2|371.3|374.21|371.31|374.22|371.32|374.2|371.3|6
1648583930000|2022-03-29 19:58:50|374.2|371.3|374.2|371.3|374.24|371.34|374.15|371.25|23
1648583940000|2022-03-29 19:59:00|374.18|371.28|374.16|371.26|374.18|371.28|374.07|371.17|27
1648583950000|2022-03-29 19:59:10|374.14|371.24|374.13|371.23|374.17|371.27|374.03|371.13|23
1648583960000|2022-03-29 19:59:20|374.17|371.27|374.18|371.28|374.18|371.28|374.13|371.23|11
1648583970000|2022-03-29 19:59:30|374.17|371.27|374.23|371.33|374.26|371.36|374.17|371.27|21
1648583980000|2022-03-29 19:59:40|374.25|371.35|374.23|371.33|374.25|371.35|374.21|371.31|16
1648583990000|2022-03-29 19:59:50|374.24|371.34|374.26|371.36|374.31|371.41|374.24|371.34|20
1648584000000|2022-03-29 20:00:00|374.27|371.37|374.19|371.29|374.28|371.38|374.18|371.28|23
1648584010000|2022-03-29 20:00:10|374.27|371.37|374.16|371.26|374.27|371.37|374.07|371.17|21
1648584020000|2022-03-29 20:00:20|374.17|371.27|374.25|371.35|374.26|371.36|374.17|371.27|21
1648584030000|2022-03-29 20:00:30|374.26|371.36|374.18|371.28|374.26|371.36|374.18|371.28|12
1648584040000|2022-03-29 20:00:40|374.19|371.29|374.12|371.22|374.23|371.33|374.12|371.22|20
1648584050000|2022-03-29 20:00:50|374.11|371.21|374.09|371.19|374.12|371.22|374.07|371.17|10
1648584060000|2022-03-29 20:01:00|374.1|371.2|374.11|371.21|374.15|371.25|374.1|371.2|8
1648584070000|2022-03-29 20:01:10|374.12|371.22|374.12|371.22|374.13|371.23|374.11|371.21|9
1648584080000|2022-03-29 20:01:20|374.11|371.21|374.03|371.13|374.12|371.22|374.03|371.13|11
1648584090000|2022-03-29 20:01:30|374.04|371.14|374.04|371.14|374.05|371.15|374.04|371.14|5
1648584100000|2022-03-29 20:01:40|374.05|371.15|374.05|371.15|374.06|371.16|374.04|371.14|4
1648584110000|2022-03-29 20:01:50|374.06|371.16|374.05|371.15|374.06|371.16|374.05|371.15|2
1648584120000|2022-03-29 20:02:00|374.06|371.16|373.99|371.09|374.07|371.17|373.97|371.07|12
1648584130000|2022-03-29 20:02:10|373.97|371.07|373.94|371.04|373.98|371.08|373.94|371.04|5
1648584140000|2022-03-29 20:02:20|373.83|370.93|373.88|370.98|373.92|371.02|373.83|370.93|12
1648584150000|2022-03-29 20:02:30|373.87|370.97|373.84|370.94|373.87|370.97|373.8|370.9|7
1648584160000|2022-03-29 20:02:40|373.86|370.96|373.83|370.93|373.86|370.96|373.8|370.9|6
1648584170000|2022-03-29 20:02:50|373.82|370.92|373.5|370.6|373.83|370.93|373.48|370.58|14
1648584180000|2022-03-29 20:03:00|373.47|370.57|373.51|370.61|373.55|370.65|373.45|370.55|17
1648584190000|2022-03-29 20:03:10|373.55|370.65|373.68|370.78|373.69|370.79|373.51|370.61|26
1648584200000|2022-03-29 20:03:20|373.71|370.81|373.67|370.77|373.71|370.81|373.66|370.76|17
1648584210000|2022-03-29 20:03:30|373.68|370.78|373.78|370.88|373.78|370.88|373.68|370.78|9
1648584220000|2022-03-29 20:03:40|373.77|370.87|373.77|370.87|373.79|370.89|373.77|370.87|6
1648584230000|2022-03-29 20:03:50|373.79|370.89|373.8|370.9|373.8|370.9|373.77|370.87|5
1648584240000|2022-03-29 20:04:00|373.81|370.91|373.79|370.89|373.82|370.92|373.79|370.89|6
1648584250000|2022-03-29 20:04:10|373.8|370.9|373.92|371.02|373.99|371.09|373.8|370.9|14
1648584260000|2022-03-29 20:04:20|373.93|371.03|374.06|371.16|374.06|371.16|373.93|371.03|7
1648584270000|2022-03-29 20:04:30|374.07|371.17|374.04|371.14|374.09|371.19|374|371.1|16
1648584280000|2022-03-29 20:04:40|374.02|371.12|373.97|371.07|374.08|371.18|373.92|371.02|20
1648584290000|2022-03-29 20:04:50|373.98|371.08|373.82|370.92|374.03|371.13|373.82|370.92|18
1648584300000|2022-03-29 20:05:00|373.8|370.9|373.82|370.92|373.83|370.93|373.8|370.9|8
1648584310000|2022-03-29 20:05:10|373.88|370.98|373.78|370.88|373.88|370.98|373.75|370.85|13
1648584320000|2022-03-29 20:05:20|373.77|370.87|373.65|370.75|373.8|370.9|373.65|370.75|12
1648584330000|2022-03-29 20:05:30|373.61|370.71|373.65|370.75|373.66|370.76|373.61|370.71|8
1648584340000|2022-03-29 20:05:40|373.64|370.74|373.67|370.77|373.67|370.77|373.64|370.74|12
1648584350000|2022-03-29 20:05:50|373.66|370.76|373.67|370.77|373.68|370.78|373.65|370.75|8
1648584360000|2022-03-29 20:06:00|373.69|370.79|373.73|370.83|373.8|370.9|373.69|370.79|24
1648584370000|2022-03-29 20:06:10|373.75|370.85|373.86|370.96|373.92|371.02|373.73|370.83|21
1648584380000|2022-03-29 20:06:20|373.91|371.01|373.84|370.94|373.95|371.05|373.84|370.94|14
1648584390000|2022-03-29 20:06:30|373.89|370.99|373.86|370.96|373.92|371.02|373.86|370.96|6
1648584400000|2022-03-29 20:06:40|373.87|370.97|373.87|370.97|373.9|371|373.87|370.97|3
1648584410000|2022-03-29 20:06:50|373.9|371|373.88|370.98|373.9|371|373.87|370.97|3
1648584420000|2022-03-29 20:07:00|373.87|370.97|373.87|370.97|373.89|370.99|373.81|370.91|12
1648584430000|2022-03-29 20:07:10|373.86|370.96|373.87|370.97|373.88|370.98|373.83|370.93|12
1648584440000|2022-03-29 20:07:20|373.86|370.96|373.94|371.04|373.96|371.06|373.86|370.96|18
1648584450000|2022-03-29 20:07:30|373.97|371.07|373.99|371.09|374.05|371.15|373.97|371.07|12
1648584460000|2022-03-29 20:07:40|374|371.1|374|371.1|374|371.1|374|371.1|1
1648584470000|2022-03-29 20:07:50|373.97|371.07|373.93|371.03|373.97|371.07|373.92|371.02|8
1648584480000|2022-03-29 20:08:00|373.94|371.04|373.96|371.06|373.96|371.06|373.93|371.03|8
1648584490000|2022-03-29 20:08:10|373.98|371.08|373.94|371.04|373.98|371.08|373.94|371.04|2
1648584500000|2022-03-29 20:08:20|373.97|371.07|373.95|371.05|373.97|371.07|373.94|371.04|3
1648584510000|2022-03-29 20:08:30|373.96|371.06|373.99|371.09|374.01|371.11|373.96|371.06|11
1648584520000|2022-03-29 20:08:40|374|371.1|374|371.1|374|371.1|373.99|371.09|7
1648584530000|2022-03-29 20:08:50|374.07|371.17|374.12|371.22|374.15|371.25|374.05|371.15|21
1648584540000|2022-03-29 20:09:00|374.14|371.24|374.14|371.24|374.15|371.25|374.13|371.23|10
1648584550000|2022-03-29 20:09:10|374.11|371.21|374.16|371.26|374.16|371.26|374.11|371.21|10
1648584560000|2022-03-29 20:09:20|374.14|371.24|374.19|371.29|374.19|371.29|374.14|371.24|10
1648584570000|2022-03-29 20:09:30|374.18|371.28|374.19|371.29|374.21|371.31|374.18|371.28|4
1648584580000|2022-03-29 20:09:40|374.2|371.3|374.24|371.34|374.24|371.34|374.18|371.28|11
1648584590000|2022-03-29 20:09:50|374.27|371.37|374.2|371.3|374.28|371.38|374.2|371.3|8
1648584600000|2022-03-29 20:10:00|374.19|371.29|374.05|371.15|374.25|371.35|374.04|371.14|24
1648584610000|2022-03-29 20:10:10|374.04|371.14|374.06|371.16|374.11|371.21|374.04|371.14|13
1648584620000|2022-03-29 20:10:20|374.09|371.19|374.04|371.14|374.09|371.19|374.02|371.12|11
1648584630000|2022-03-29 20:10:30|374.05|371.15|374.04|371.14|374.05|371.15|374.04|371.14|2
1648584640000|2022-03-29 20:10:40|374.05|371.15|374.05|371.15|374.05|371.15|374.04|371.14|3
1648584650000|2022-03-29 20:10:50|374.04|371.14|374.05|371.15|374.05|371.15|374.03|371.13|8
1648584660000|2022-03-29 20:11:00|374.06|371.16|374.09|371.19|374.09|371.19|374.06|371.16|3
1648584670000|2022-03-29 20:11:10|374.08|371.18|374.08|371.18|374.09|371.19|374.07|371.17|5
1648584680000|2022-03-29 20:11:20|374.07|371.17|374.05|371.15|374.08|371.18|374.04|371.14|6
1648584690000|2022-03-29 20:11:30|374|371.1|374.02|371.12|374.07|371.17|374|371.1|7
1648584700000|2022-03-29 20:11:40|374.01|371.11|374.06|371.16|374.06|371.16|374|371.1|13
1648584710000|2022-03-29 20:11:50|374.07|371.17|374.12|371.22|374.15|371.25|374.04|371.14|17
1648584720000|2022-03-29 20:12:00|374.1|371.2|374.16|371.26|374.17|371.27|374.1|371.2|6
1648584730000|2022-03-29 20:12:10|374.15|371.25|374.16|371.26|374.16|371.26|374.15|371.25|4
1648584740000|2022-03-29 20:12:20|374.17|371.27|374.05|371.15|374.17|371.27|373.99|371.09|22
1648584750000|2022-03-29 20:12:30|374.02|371.12|374.07|371.17|374.07|371.17|374.02|371.12|4
1648584760000|2022-03-29 20:12:40|374.02|371.12|374.02|371.12|374.03|371.13|373.99|371.09|6
1648584770000|2022-03-29 20:12:50|374.01|371.11|373.96|371.06|374.01|371.11|373.96|371.06|4
1648584780000|2022-03-29 20:13:00|373.95|371.05|373.91|371.01|373.96|371.06|373.91|371.01|6
1648584790000|2022-03-29 20:13:10|373.87|370.97|373.99|371.09|374.01|371.11|373.87|370.97|13
1648584800000|2022-03-29 20:13:20|373.98|371.08|373.99|371.09|373.99|371.09|373.98|371.08|4
1648584810000|2022-03-29 20:13:30|373.98|371.08|373.92|371.02|374.01|371.11|373.92|371.02|17
1648584820000|2022-03-29 20:13:40|373.93|371.03|374|371.1|374.02|371.12|373.92|371.02|15
1648584830000|2022-03-29 20:13:50|374.01|371.11|374.03|371.13|374.04|371.14|374|371.1|12
1648584840000|2022-03-29 20:14:00|374.02|371.12|373.95|371.05|374.02|371.12|373.92|371.02|15
1648584850000|2022-03-29 20:14:10|373.94|371.04|373.99|371.09|373.99|371.09|373.94|371.04|5
1648584860000|2022-03-29 20:14:20|373.98|371.08|373.99|371.09|374.04|371.14|373.96|371.06|12
1648584870000|2022-03-29 20:14:30|374.01|371.11|373.92|371.02|374.02|371.12|373.92|371.02|13
1648584880000|2022-03-29 20:14:40|373.93|371.03|373.97|371.07|373.99|371.09|373.91|371.01|4
1648584890000|2022-03-29 20:14:50|373.98|371.08|373.92|371.02|373.99|371.09|373.91|371.01|9
1648584900000|2022-03-29 20:15:00|373.93|371.03|373.94|371.04|373.94|371.04|373.86|370.96|7
1648584910000|2022-03-29 20:15:10|373.93|371.03|373.97|371.07|373.97|371.07|373.84|370.94|9
1648584920000|2022-03-29 20:15:20|373.96|371.06|374.02|371.12|374.02|371.12|373.96|371.06|2
1648584930000|2022-03-29 20:15:30|373.99|371.09|373.92|371.02|374.02|371.12|373.92|371.02|9
1648584950000|2022-03-29 20:15:50|373.93|371.03|373.99|371.09|374.02|371.12|373.93|371.03|11
1648584960000|2022-03-29 20:16:00|373.98|371.08|373.97|371.07|373.98|371.08|373.96|371.06|4
1648584970000|2022-03-29 20:16:10|373.95|371.05|374.01|371.11|374.01|371.11|373.93|371.03|5
1648584980000|2022-03-29 20:16:20|374|371.1|373.88|370.98|374|371.1|373.88|370.98|10
1648584990000|2022-03-29 20:16:30|373.89|370.99|373.86|370.96|373.89|370.99|373.86|370.96|5
1648585000000|2022-03-29 20:16:40|373.85|370.95|373.89|370.99|373.9|371|373.85|370.95|3
1648585010000|2022-03-29 20:16:50|373.9|371|373.8|370.9|373.9|371|373.7|370.8|19
1648585020000|2022-03-29 20:17:00|373.82|370.92|373.82|370.92|373.83|370.93|373.78|370.88|11
1648585030000|2022-03-29 20:17:10|373.83|370.93|373.91|371.01|373.94|371.04|373.83|370.93|15
1648585040000|2022-03-29 20:17:20|373.93|371.03|373.92|371.02|373.93|371.03|373.91|371.01|5
1648585050000|2022-03-29 20:17:30|373.91|371.01|373.9|371|373.92|371.02|373.9|371|6
1648585060000|2022-03-29 20:17:40|373.91|371.01|373.85|370.95|373.92|371.02|373.85|370.95|9
1648585070000|2022-03-29 20:17:50|373.86|370.96|373.82|370.92|373.86|370.96|373.82|370.92|7
1648585080000|2022-03-29 20:18:00|373.81|370.91|373.82|370.92|373.82|370.92|373.81|370.91|2
1648585090000|2022-03-29 20:18:10|373.8|370.9|373.82|370.92|373.83|370.93|373.79|370.89|10
1648585100000|2022-03-29 20:18:20|373.81|370.91|373.81|370.91|373.82|370.92|373.81|370.91|5
1648585110000|2022-03-29 20:18:30|373.82|370.92|373.87|370.97|373.87|370.97|373.81|370.91|14
1648585120000|2022-03-29 20:18:40|373.86|370.96|373.83|370.93|373.86|370.96|373.82|370.92|4
1648585130000|2022-03-29 20:18:50|373.84|370.94|373.87|370.97|373.88|370.98|373.83|370.93|15
1648585140000|2022-03-29 20:19:00|373.88|370.98|374.01|371.11|374.01|371.11|373.87|370.97|19
1648585160000|2022-03-29 20:19:20|374|371.1|374.01|371.11|374.01|371.11|374|371.1|4
1648585170000|2022-03-29 20:19:30|374|371.1|373.87|370.97|374|371.1|373.87|370.97|15
1648585180000|2022-03-29 20:19:40|373.88|370.98|373.9|371|373.91|371.01|373.88|370.98|10
1648585190000|2022-03-29 20:19:50|373.89|370.99|373.88|370.98|373.93|371.03|373.88|370.98|10
1648585200000|2022-03-29 20:20:00|373.9|371|373.9|371|373.9|371|373.89|370.99|3
1648585220000|2022-03-29 20:20:20|373.93|371.03|373.9|371|373.93|371.03|373.9|371|4
1648585230000|2022-03-29 20:20:30|373.92|371.02|373.98|371.08|374.01|371.11|373.92|371.02|13
1648585240000|2022-03-29 20:20:40|373.99|371.09|374|371.1|374.03|371.13|373.98|371.08|4
1648585260000|2022-03-29 20:21:00|373.99|371.09|373.99|371.09|373.99|371.09|373.96|371.06|12
1648585280000|2022-03-29 20:21:20|373.97|371.07|373.98|371.08|373.99|371.09|373.96|371.06|8
1648585290000|2022-03-29 20:21:30|373.97|371.07|374.02|371.12|374.02|371.12|373.97|371.07|10
1648585300000|2022-03-29 20:21:40|374.03|371.13|374.24|371.34|374.24|371.34|374.03|371.13|22
1648585310000|2022-03-29 20:21:50|374.23|371.33|374.37|371.47|374.38|371.48|374.23|371.33|13
1648585320000|2022-03-29 20:22:00|374.35|371.45|374.5|371.6|374.5|371.6|374.33|371.43|13
1648585330000|2022-03-29 20:22:10|374.49|371.59|374.54|371.64|374.54|371.64|374.46|371.56|18
1648585340000|2022-03-29 20:22:20|374.53|371.63|374.56|371.66|374.62|371.72|374.49|371.59|23
1648585350000|2022-03-29 20:22:30|374.58|371.68|374.56|371.66|374.6|371.7|374.56|371.66|10
1648585360000|2022-03-29 20:22:40|374.51|371.61|374.52|371.62|374.58|371.68|374.5|371.6|8
1648585370000|2022-03-29 20:22:50|374.65|371.75|374.59|371.69|374.65|371.75|374.58|371.68|4
1648585380000|2022-03-29 20:23:00|374.56|371.66|374.5|371.6|374.61|371.71|374.44|371.54|21
1648585390000|2022-03-29 20:23:10|374.44|371.54|374.5|371.6|374.51|371.61|374.44|371.54|8
1648585400000|2022-03-29 20:23:20|374.53|371.63|374.51|371.61|374.54|371.64|374.5|371.6|9
1648585410000|2022-03-29 20:23:30|374.5|371.6|374.51|371.61|374.52|371.62|374.5|371.6|7
1648585420000|2022-03-29 20:23:40|374.52|371.62|374.62|371.72|374.63|371.73|374.52|371.62|14
1648585430000|2022-03-29 20:23:50|374.63|371.73|374.63|371.73|374.64|371.74|374.62|371.72|11
1648585440000|2022-03-29 20:24:00|374.61|371.71|374.65|371.75|374.65|371.75|374.56|371.66|8
1648585450000|2022-03-29 20:24:10|374.66|371.76|374.73|371.83|374.73|371.83|374.65|371.75|5
1648585460000|2022-03-29 20:24:20|374.72|371.82|374.67|371.77|374.73|371.83|374.67|371.77|9
1648585470000|2022-03-29 20:24:30|374.61|371.71|374.61|371.71|374.67|371.77|374.55|371.65|23
1648585480000|2022-03-29 20:24:40|374.59|371.69|374.56|371.66|374.62|371.72|374.55|371.65|10
1648585490000|2022-03-29 20:24:50|374.6|371.7|374.58|371.68|374.6|371.7|374.58|371.68|9
1648585520000|2022-03-29 20:25:20|374.6|371.7|374.62|371.72|374.63|371.73|374.54|371.64|11
1648585530000|2022-03-29 20:25:30|374.59|371.69|374.59|371.69|374.59|371.69|374.52|371.62|3
1648585540000|2022-03-29 20:25:40|374.6|371.7|374.69|371.79|374.69|371.79|374.59|371.69|15
1648585550000|2022-03-29 20:25:50|374.7|371.8|374.71|371.81|374.72|371.82|374.68|371.78|11
1648585560000|2022-03-29 20:26:00|374.7|371.8|374.7|371.8|374.71|371.81|374.7|371.8|5
1648585570000|2022-03-29 20:26:10|374.71|371.81|374.71|371.81|374.71|371.81|374.7|371.8|3
1648585580000|2022-03-29 20:26:20|374.72|371.82|374.71|371.81|374.72|371.82|374.71|371.81|2
1648585590000|2022-03-29 20:26:30|374.72|371.82|374.73|371.83|374.76|371.86|374.72|371.82|17
1648585600000|2022-03-29 20:26:40|374.75|371.85|374.8|371.9|374.8|371.9|374.74|371.84|25
1648585610000|2022-03-29 20:26:50|374.81|371.91|374.9|372|374.91|372.01|374.81|371.91|12
1648585620000|2022-03-29 20:27:00|374.89|371.99|374.9|372|374.9|372|374.89|371.99|2
1648585630000|2022-03-29 20:27:10|374.92|372.02|374.97|372.07|374.99|372.09|374.92|372.02|15
1648585640000|2022-03-29 20:27:20|374.98|372.08|375|372.1|375|372.1|374.98|372.08|5
1648585650000|2022-03-29 20:27:30|375.01|372.11|374.91|372.01|375.01|372.11|374.9|372|10
1648585660000|2022-03-29 20:27:40|374.93|372.03|374.93|372.03|374.94|372.04|374.93|372.03|3
1648585670000|2022-03-29 20:27:50|374.94|372.04|374.74|371.84|374.94|372.04|374.74|371.84|9
1648585680000|2022-03-29 20:28:00|374.75|371.85|374.73|371.83|374.83|371.93|374.68|371.78|19
1648585690000|2022-03-29 20:28:10|374.75|371.85|374.74|371.84|374.76|371.86|374.71|371.81|9
1648585700000|2022-03-29 20:28:20|374.73|371.83|374.74|371.84|374.76|371.86|374.69|371.79|15
1648585710000|2022-03-29 20:28:30|374.71|371.81|374.71|371.81|374.77|371.87|374.71|371.81|5
1648585720000|2022-03-29 20:28:40|374.74|371.84|374.73|371.83|374.75|371.85|374.73|371.83|5
1648585730000|2022-03-29 20:28:50|374.72|371.82|374.69|371.79|374.74|371.84|374.68|371.78|17
1648585740000|2022-03-29 20:29:00|374.68|371.78|374.72|371.82|374.72|371.82|374.68|371.78|11
1648585750000|2022-03-29 20:29:10|374.73|371.83|374.74|371.84|374.75|371.85|374.73|371.83|4
1648585760000|2022-03-29 20:29:20|374.73|371.83|374.62|371.72|374.73|371.83|374.61|371.71|19
1648585770000|2022-03-29 20:29:30|374.64|371.74|374.64|371.74|374.65|371.75|374.6|371.7|8
1648585780000|2022-03-29 20:29:40|374.65|371.75|374.63|371.73|374.69|371.79|374.59|371.69|22
1648585790000|2022-03-29 20:29:50|374.64|371.74|374.67|371.77|374.68|371.78|374.64|371.74|6
1648585800000|2022-03-29 20:30:00|374.66|371.76|374.59|371.69|374.66|371.76|374.58|371.68|16
1648585810000|2022-03-29 20:30:10|374.6|371.7|374.62|371.72|374.62|371.72|374.6|371.7|2
1648585820000|2022-03-29 20:30:20|374.61|371.71|373.98|371.08|374.62|371.72|373.97|371.07|21
1648585830000|2022-03-29 20:30:30|373.99|371.09|374.02|371.12|374.03|371.13|373.98|371.08|9
1648585840000|2022-03-29 20:30:40|374.03|371.13|374.13|371.23|374.17|371.27|373.9|371|24
1648585850000|2022-03-29 20:30:50|374.14|371.24|373.84|370.94|374.25|371.35|373.81|370.91|26
1648585860000|2022-03-29 20:31:00|373.86|370.96|373.81|370.91|373.86|370.96|373.78|370.88|14
1648585870000|2022-03-29 20:31:10|373.8|370.9|373.79|370.89|373.83|370.93|373.78|370.88|14
1648585880000|2022-03-29 20:31:20|373.78|370.88|373.82|370.92|373.82|370.92|373.78|370.88|7
1648585890000|2022-03-29 20:31:30|373.78|370.88|373.79|370.89|373.82|370.92|373.78|370.88|9
1648585900000|2022-03-29 20:31:40|373.78|370.88|373.73|370.83|373.8|370.9|373.72|370.82|11
1648585910000|2022-03-29 20:31:50|373.72|370.82|373.69|370.79|373.72|370.82|373.68|370.78|8
1648585920000|2022-03-29 20:32:00|373.7|370.8|373.67|370.77|373.71|370.81|373.66|370.76|7
1648585930000|2022-03-29 20:32:10|373.68|370.78|373.31|370.41|373.68|370.78|373.27|370.37|23
1648585940000|2022-03-29 20:32:20|373.28|370.38|373.36|370.46|373.36|370.46|373.09|370.19|25
1648585950000|2022-03-29 20:32:30|373.24|370.34|373.31|370.41|373.32|370.42|373.18|370.28|27
1648585960000|2022-03-29 20:32:40|373.32|370.42|373.3|370.4|373.32|370.42|373.28|370.38|12
1648585970000|2022-03-29 20:32:50|373.28|370.38|373.3|370.4|373.3|370.4|373.28|370.38|5
1648585980000|2022-03-29 20:33:00|373.31|370.41|373.36|370.46|373.39|370.49|373.31|370.41|10
1648585990000|2022-03-29 20:33:10|373.37|370.47|373.31|370.41|373.38|370.48|373.3|370.4|14
1648586000000|2022-03-29 20:33:20|373.32|370.42|373.23|370.33|373.32|370.42|373.2|370.3|20
1648586010000|2022-03-29 20:33:30|373.24|370.34|373.24|370.34|373.25|370.35|373.22|370.32|10
1648586020000|2022-03-29 20:33:40|373.25|370.35|373.23|370.33|373.25|370.35|373.23|370.33|8
1648586030000|2022-03-29 20:33:50|373.11|370.21|373.05|370.15|373.15|370.25|373.05|370.15|21
1648586040000|2022-03-29 20:34:00|373.07|370.17|373.02|370.12|373.07|370.17|372.96|370.06|17
1648586050000|2022-03-29 20:34:10|373.01|370.11|373|370.1|373.01|370.11|372.97|370.07|12
1648586060000|2022-03-29 20:34:20|373.01|370.11|373.01|370.11|373.06|370.16|372.96|370.06|16
1648586070000|2022-03-29 20:34:30|373.02|370.12|373.18|370.28|373.18|370.28|373.01|370.11|15
1648586080000|2022-03-29 20:34:40|373.17|370.27|373.19|370.29|373.2|370.3|373.16|370.26|12
1648586090000|2022-03-29 20:34:50|373.18|370.28|373.27|370.37|373.29|370.39|373.18|370.28|13
1648586100000|2022-03-29 20:35:00|373.28|370.38|373.19|370.29|373.28|370.38|373.17|370.27|17
1648586110000|2022-03-29 20:35:10|373.2|370.3|373.19|370.29|373.2|370.3|373.19|370.29|12
1648586120000|2022-03-29 20:35:20|373.2|370.3|373.17|370.27|373.2|370.3|373.16|370.26|7
1648586130000|2022-03-29 20:35:30|373.18|370.28|373.2|370.3|373.2|370.3|373.17|370.27|3
1648586140000|2022-03-29 20:35:40|373.21|370.31|373.21|370.31|373.24|370.34|373.13|370.23|17
1648586150000|2022-03-29 20:35:50|373.18|370.28|373.2|370.3|373.23|370.33|373.18|370.28|5
1648586160000|2022-03-29 20:36:00|373.17|370.27|373.16|370.26|373.21|370.31|373.16|370.26|7
1648586170000|2022-03-29 20:36:10|373.12|370.22|373|370.1|373.12|370.22|372.98|370.08|15
1648586180000|2022-03-29 20:36:20|373.01|370.11|373.09|370.19|373.13|370.23|373.01|370.11|25
1648586190000|2022-03-29 20:36:30|373.1|370.2|373.22|370.32|373.23|370.33|373.09|370.19|15
1648586200000|2022-03-29 20:36:40|373.23|370.33|373.09|370.19|373.26|370.36|373.09|370.19|13
1648586210000|2022-03-29 20:36:50|373.12|370.22|373.23|370.33|373.23|370.33|373.12|370.22|14
1648586220000|2022-03-29 20:37:00|373.24|370.34|373.22|370.32|373.24|370.34|373.21|370.31|13
1648586230000|2022-03-29 20:37:10|373.23|370.33|373.22|370.32|373.23|370.33|373.22|370.32|2
1648586240000|2022-03-29 20:37:20|373.24|370.34|373.26|370.36|373.26|370.36|373.23|370.33|5
1648586250000|2022-03-29 20:37:30|373.25|370.35|373.24|370.34|373.27|370.37|373.23|370.33|12
1648586260000|2022-03-29 20:37:40|373.22|370.32|373.24|370.34|373.26|370.36|373.2|370.3|9
1648586270000|2022-03-29 20:37:50|373.25|370.35|373.24|370.34|373.25|370.35|373.21|370.31|12
1648586280000|2022-03-29 20:38:00|373.23|370.33|373.23|370.33|373.24|370.34|373.22|370.32|6
1648586290000|2022-03-29 20:38:10|373.25|370.35|373.23|370.33|373.25|370.35|373.23|370.33|6
1648586300000|2022-03-29 20:38:20|373.25|370.35|373.25|370.35|373.26|370.36|373.23|370.33|7
1648586310000|2022-03-29 20:38:30|373.23|370.33|373.33|370.43|373.33|370.43|373.23|370.33|8
1648586320000|2022-03-29 20:38:40|373.31|370.41|373.26|370.36|373.31|370.41|373.24|370.34|12
1648586330000|2022-03-29 20:38:50|373.25|370.35|373.26|370.36|373.27|370.37|373.22|370.32|11
1648586340000|2022-03-29 20:39:00|373.28|370.38|373.29|370.39|373.29|370.39|373.25|370.35|14
1648586350000|2022-03-29 20:39:10|373.3|370.4|373.32|370.42|373.33|370.43|373.28|370.38|13
1648586360000|2022-03-29 20:39:20|373.33|370.43|373.3|370.4|373.34|370.44|373.27|370.37|10
1648586370000|2022-03-29 20:39:30|373.28|370.38|373.19|370.29|373.28|370.38|373.17|370.27|16
1648586380000|2022-03-29 20:39:40|373.17|370.27|373.19|370.29|373.19|370.29|373.17|370.27|3
1648586390000|2022-03-29 20:39:50|373.25|370.35|373.23|370.33|373.26|370.36|373.19|370.29|7
1648586400000|2022-03-29 20:40:00|373.21|370.31|373.21|370.31|373.26|370.36|373.21|370.31|12
1648586410000|2022-03-29 20:40:10|373.24|370.34|373.24|370.34|373.24|370.34|373.23|370.33|5
1648586420000|2022-03-29 20:40:20|373.25|370.35|373.43|370.53|373.47|370.57|373.24|370.34|17
1648586430000|2022-03-29 20:40:30|373.41|370.51|373.44|370.54|373.48|370.58|373.41|370.51|9
1648586440000|2022-03-29 20:40:40|373.43|370.53|373.43|370.53|373.44|370.54|373.42|370.52|5
1648586450000|2022-03-29 20:40:50|373.42|370.52|373.39|370.49|373.43|370.53|373.37|370.47|15
1648586460000|2022-03-29 20:41:00|373.38|370.48|373.38|370.48|373.39|370.49|373.36|370.46|5
1648586470000|2022-03-29 20:41:10|373.37|370.47|373.39|370.49|373.41|370.51|373.37|370.47|8
1648586480000|2022-03-29 20:41:20|373.41|370.51|373.48|370.58|373.49|370.59|373.41|370.51|16
1648586490000|2022-03-29 20:41:30|373.47|370.57|373.43|370.53|373.47|370.57|373.41|370.51|7
1648586500000|2022-03-29 20:41:40|373.44|370.54|373.43|370.53|373.44|370.54|373.43|370.53|2
1648586510000|2022-03-29 20:41:50|373.44|370.54|373.43|370.53|373.46|370.56|373.42|370.52|14
1648586520000|2022-03-29 20:42:00|373.41|370.51|373.38|370.48|373.42|370.52|373.34|370.44|10
1648586530000|2022-03-29 20:42:10|373.4|370.5|373.41|370.51|373.43|370.53|373.37|370.47|10
1648586540000|2022-03-29 20:42:20|373.42|370.52|373.48|370.58|373.51|370.61|373.42|370.52|9
1648586550000|2022-03-29 20:42:30|373.49|370.59|373.67|370.77|373.67|370.77|373.49|370.59|27
1648586560000|2022-03-29 20:42:40|373.66|370.76|373.58|370.68|373.66|370.76|373.55|370.65|14
1648586570000|2022-03-29 20:42:50|373.57|370.67|373.59|370.69|373.59|370.69|373.57|370.67|7
1648586580000|2022-03-29 20:43:00|373.58|370.68|373.64|370.74|373.64|370.74|373.57|370.67|8
1648586590000|2022-03-29 20:43:10|373.66|370.76|373.7|370.8|373.75|370.85|373.62|370.72|17
1648586600000|2022-03-29 20:43:20|373.72|370.82|373.74|370.84|373.75|370.85|373.72|370.82|4
1648586610000|2022-03-29 20:43:30|373.75|370.85|373.75|370.85|373.77|370.87|373.72|370.82|7
1648586620000|2022-03-29 20:43:40|373.77|370.87|373.7|370.8|373.77|370.87|373.7|370.8|5
1648586630000|2022-03-29 20:43:50|373.69|370.79|373.69|370.79|373.69|370.79|373.69|370.79|1
1648586640000|2022-03-29 20:44:00|373.7|370.8|373.67|370.77|373.7|370.8|373.67|370.77|4
1648586650000|2022-03-29 20:44:10|373.66|370.76|373.67|370.77|373.7|370.8|373.66|370.76|10
1648586660000|2022-03-29 20:44:20|373.66|370.76|373.64|370.74|373.66|370.76|373.64|370.74|2
1648586670000|2022-03-29 20:44:30|373.66|370.76|373.64|370.74|373.66|370.76|373.64|370.74|2
1648586680000|2022-03-29 20:44:40|373.63|370.73|373.66|370.76|373.67|370.77|373.63|370.73|3
1648586690000|2022-03-29 20:44:50|373.72|370.82|373.8|370.9|373.8|370.9|373.63|370.73|20
1648586700000|2022-03-29 20:45:00|373.79|370.89|373.78|370.88|373.84|370.94|373.78|370.88|22
1648586710000|2022-03-29 20:45:10|373.77|370.87|373.74|370.84|373.8|370.9|373.7|370.8|15
1648586720000|2022-03-29 20:45:20|373.75|370.85|373.83|370.93|373.83|370.93|373.75|370.85|10
1648586730000|2022-03-29 20:45:30|373.82|370.92|373.81|370.91|373.83|370.93|373.79|370.89|10
1648586740000|2022-03-29 20:45:40|373.8|370.9|373.7|370.8|373.81|370.91|373.68|370.78|16
1648586750000|2022-03-29 20:45:50|373.69|370.79|373.69|370.79|373.71|370.81|373.68|370.78|9
1648586760000|2022-03-29 20:46:00|373.67|370.77|373.69|370.79|373.69|370.79|373.64|370.74|10
1648586770000|2022-03-29 20:46:10|373.68|370.78|373.62|370.72|373.68|370.78|373.58|370.68|17
1648586780000|2022-03-29 20:46:20|373.61|370.71|373.44|370.54|373.61|370.71|373.44|370.54|19
1648586790000|2022-03-29 20:46:30|373.43|370.53|373.37|370.47|373.43|370.53|373.37|370.47|13
1648586800000|2022-03-29 20:46:40|373.38|370.48|373.38|370.48|373.45|370.55|373.36|370.46|18
1648586810000|2022-03-29 20:46:50|373.33|370.43|373.31|370.41|373.33|370.43|373.3|370.4|13
1648586820000|2022-03-29 20:47:00|373.3|370.4|373.31|370.41|373.31|370.41|373.29|370.39|8
1648586830000|2022-03-29 20:47:10|373.3|370.4|373.3|370.4|373.33|370.43|373.29|370.39|9
1648586840000|2022-03-29 20:47:20|373.31|370.41|373.31|370.41|373.31|370.41|373.28|370.38|3
1648586850000|2022-03-29 20:47:30|373.28|370.38|373.3|370.4|373.33|370.43|373.26|370.36|17
1648586870000|2022-03-29 20:47:50|373.31|370.41|373.29|370.39|373.31|370.41|373.29|370.39|3
1648586880000|2022-03-29 20:48:00|373.3|370.4|373.28|370.38|373.3|370.4|373.28|370.38|3
1648586890000|2022-03-29 20:48:10|373.29|370.39|373.23|370.33|373.29|370.39|373.22|370.32|8
1648586900000|2022-03-29 20:48:20|373.24|370.34|373.22|370.32|373.24|370.34|373.22|370.32|3
1648586910000|2022-03-29 20:48:30|373.23|370.33|373.19|370.29|373.26|370.36|373.19|370.29|5
1648586920000|2022-03-29 20:48:40|373.26|370.36|373.27|370.37|373.27|370.37|373.19|370.29|10
1648586930000|2022-03-29 20:48:50|373.21|370.31|373.21|370.31|373.21|370.31|373.19|370.29|3
1648586940000|2022-03-29 20:49:00|373.2|370.3|373.26|370.36|373.26|370.36|373.2|370.3|11
1648586950000|2022-03-29 20:49:10|373.25|370.35|373.26|370.36|373.3|370.4|373.25|370.35|10
1648586960000|2022-03-29 20:49:20|373.27|370.37|373.26|370.36|373.27|370.37|373.26|370.36|2
1648586970000|2022-03-29 20:49:30|373.27|370.37|373.29|370.39|373.29|370.39|373.26|370.36|3
1648586980000|2022-03-29 20:49:40|373.3|370.4|373.3|370.4|373.33|370.43|373.28|370.38|11
1648586990000|2022-03-29 20:49:50|373.29|370.39|373.27|370.37|373.3|370.4|373.27|370.37|6
1648587000000|2022-03-29 20:50:00|373.28|370.38|373.26|370.36|373.28|370.38|373.25|370.35|4
1648587020000|2022-03-29 20:50:20|373.27|370.37|373.23|370.33|373.27|370.37|373.23|370.33|4
1648587030000|2022-03-29 20:50:30|373.24|370.34|373.12|370.22|373.24|370.34|373.12|370.22|14
1648587040000|2022-03-29 20:50:40|373.11|370.21|373.12|370.22|373.12|370.22|373.1|370.2|9
1648587050000|2022-03-29 20:50:50|373.11|370.21|373.09|370.19|373.13|370.23|373.09|370.19|5
1648587060000|2022-03-29 20:51:00|373.11|370.21|372.9|370|373.11|370.21|372.86|369.96|23
1648587070000|2022-03-29 20:51:10|372.88|369.98|372.79|369.89|372.9|370|372.77|369.87|25
1648587080000|2022-03-29 20:51:20|372.83|369.93|372.53|369.63|372.83|369.93|372.53|369.63|27
1648587090000|2022-03-29 20:51:30|372.52|369.62|372.27|369.37|372.54|369.64|372.26|369.36|32
1648587100000|2022-03-29 20:51:40|372.25|369.35|372.4|369.5|372.47|369.57|372.25|369.35|31
1648587110000|2022-03-29 20:51:50|372.46|369.56|372.15|369.25|372.46|369.56|372.1|369.2|28
1648587120000|2022-03-29 20:52:00|372.14|369.24|371.33|368.43|372.14|369.24|371.32|368.42|35
1648587130000|2022-03-29 20:52:10|371.38|368.48|371.3|368.4|371.45|368.55|371.23|368.33|25
1648587140000|2022-03-29 20:52:20|371.29|368.39|371.23|368.33|371.29|368.39|371.22|368.32|21
1648587150000|2022-03-29 20:52:30|371.22|368.32|371.19|368.29|371.22|368.32|371.13|368.23|19
1648587160000|2022-03-29 20:52:40|371.21|368.31|371.1|368.2|371.21|368.31|371.09|368.19|27
1648587170000|2022-03-29 20:52:50|371.09|368.19|370.83|367.93|371.12|368.22|370.83|367.93|22
1648587180000|2022-03-29 20:53:00|370.84|367.94|370.84|367.94|370.84|367.94|370.59|367.69|22
1648587190000|2022-03-29 20:53:10|370.83|367.93|370.97|368.07|371.03|368.13|370.83|367.93|22
1648587200000|2022-03-29 20:53:20|370.98|368.08|370.99|368.09|371.04|368.14|370.95|368.05|23
1648587210000|2022-03-29 20:53:30|371.01|368.11|370.97|368.07|371.05|368.15|370.96|368.06|25
1648587220000|2022-03-29 20:53:40|370.98|368.08|371.01|368.11|371.07|368.17|370.96|368.06|15
1648587230000|2022-03-29 20:53:50|371|368.1|370.92|368.02|371.07|368.17|370.89|367.99|22
1648587240000|2022-03-29 20:54:00|370.93|368.03|371.04|368.14|371.08|368.18|370.87|367.97|25
1648587250000|2022-03-29 20:54:10|371.01|368.11|371|368.1|371.01|368.11|370.97|368.07|16
1648587260000|2022-03-29 20:54:20|371.01|368.11|371.02|368.12|371.06|368.16|370.97|368.07|17
1648587270000|2022-03-29 20:54:30|371.05|368.15|371.05|368.15|371.07|368.17|371.04|368.14|12
1648587280000|2022-03-29 20:54:40|371.06|368.16|371.05|368.15|371.07|368.17|371.02|368.12|11
1648587290000|2022-03-29 20:54:50|371.06|368.16|371.08|368.18|371.08|368.18|371.05|368.15|4
1648587300000|2022-03-29 20:55:00|371.05|368.15|371.12|368.22|371.12|368.22|371.05|368.15|10
1648587310000|2022-03-29 20:55:10|371.13|368.23|371.19|368.29|371.2|368.3|371.13|368.23|7
1648587320000|2022-03-29 20:55:20|371.18|368.28|371.27|368.37|371.27|368.37|371.17|368.27|14
1648587330000|2022-03-29 20:55:30|371.24|368.34|371.37|368.47|371.37|368.47|371.24|368.34|9
1648587340000|2022-03-29 20:55:40|371.3|368.4|371.36|368.46|371.39|368.49|371.3|368.4|11
1648587350000|2022-03-29 20:55:50|371.35|368.45|371.21|368.31|371.35|368.45|371.18|368.28|16
1648587360000|2022-03-29 20:56:00|371.22|368.32|371.2|368.3|371.22|368.32|371.2|368.3|5
1648587370000|2022-03-29 20:56:10|371.21|368.31|371.19|368.29|371.21|368.31|371.17|368.27|8
1648587380000|2022-03-29 20:56:20|371.2|368.3|371.21|368.31|371.22|368.32|371.2|368.3|6
1648587390000|2022-03-29 20:56:30|371.19|368.29|371.18|368.28|371.22|368.32|371.18|368.28|12
1648587400000|2022-03-29 20:56:40|371.21|368.31|371.17|368.27|371.23|368.33|371.16|368.26|17
1648587410000|2022-03-29 20:56:50|371.18|368.28|371.18|368.28|371.18|368.28|371.16|368.26|10
1648587420000|2022-03-29 20:57:00|371.16|368.26|371.14|368.24|371.17|368.27|371.14|368.24|4
1648587430000|2022-03-29 20:57:10|371.16|368.26|370.88|367.98|371.16|368.26|370.88|367.98|18
1648587440000|2022-03-29 20:57:20|370.86|367.96|370.83|367.93|370.89|367.99|370.8|367.9|21
1648587450000|2022-03-29 20:57:30|370.84|367.94|371.06|368.16|371.08|368.18|370.84|367.94|16
1648587460000|2022-03-29 20:57:40|371.01|368.11|370.96|368.06|371.02|368.12|370.96|368.06|12
1648587470000|2022-03-29 20:57:50|370.99|368.09|371.02|368.12|371.04|368.14|370.91|368.01|25
1648587480000|2022-03-29 20:58:00|371.01|368.11|371.19|368.29|371.21|368.31|371|368.1|25
1648587490000|2022-03-29 20:58:10|371.21|368.31|371.57|368.67|371.58|368.68|371.18|368.28|29
1648587500000|2022-03-29 20:58:20|371.58|368.68|371.63|368.73|371.74|368.84|371.54|368.64|21
1648587510000|2022-03-29 20:58:30|371.62|368.72|371.61|368.71|371.67|368.77|371.54|368.64|16
1648587520000|2022-03-29 20:58:40|371.58|368.68|371.79|368.89|371.79|368.89|371.53|368.63|16
1648587530000|2022-03-29 20:58:50|371.8|368.9|371.97|369.07|371.97|369.07|371.8|368.9|18
1648587540000|2022-03-29 20:59:00|371.98|369.08|372.04|369.14|372.04|369.14|371.96|369.06|8
1648587550000|2022-03-29 20:59:10|372.05|369.15|372.43|369.53|372.45|369.55|372.05|369.15|29
1648587560000|2022-03-29 20:59:20|372.42|369.52|372.42|369.52|372.43|369.53|372.39|369.49|11
1648587570000|2022-03-29 20:59:30|372.41|369.51|372.43|369.53|372.43|369.53|372.41|369.51|3
1648587580000|2022-03-29 20:59:40|372.44|369.54|372.49|369.59|372.5|369.6|372.43|369.53|14
1648587590000|2022-03-29 20:59:50|372.52|369.62|372.69|369.79|372.69|369.79|372.52|369.62|19
1648587600000|2022-03-29 21:00:00|372.72|369.82|372.52|369.62|372.74|369.84|372.52|369.62|18
1648587610000|2022-03-29 21:00:10|372.5|369.6|372.37|369.47|372.5|369.6|372.3|369.4|23
1648587630000|2022-03-29 21:00:30|372.36|369.46|372.41|369.51|372.42|369.52|372.33|369.43|17
1648587640000|2022-03-29 21:00:40|372.4|369.5|372.43|369.53|372.43|369.53|372.4|369.5|6
1648587650000|2022-03-29 21:00:50|372.44|369.54|372.56|369.66|372.56|369.66|372.44|369.54|8
1648587660000|2022-03-29 21:01:00|372.55|369.65|372.54|369.64|372.55|369.65|372.53|369.63|7
1648587670000|2022-03-29 21:01:10|372.55|369.65|372.54|369.64|372.55|369.65|372.54|369.64|4
1648587680000|2022-03-29 21:01:20|372.53|369.63|372.55|369.65|372.55|369.65|372.53|369.63|5
1648587690000|2022-03-29 21:01:30|372.54|369.64|372.53|369.63|372.58|369.68|372.53|369.63|11
1648587700000|2022-03-29 21:01:40|372.54|369.64|372.47|369.57|372.54|369.64|372.47|369.57|15
1648587710000|2022-03-29 21:01:50|372.46|369.56|372.47|369.57|372.47|369.57|372.46|369.56|2
1648587720000|2022-03-29 21:02:00|372.48|369.58|372.38|369.48|372.48|369.58|372.38|369.48|13
1648587730000|2022-03-29 21:02:10|372.39|369.49|372.11|369.21|372.39|369.49|372.1|369.2|22
1648587740000|2022-03-29 21:02:20|372.1|369.2|372.04|369.14|372.12|369.22|372.02|369.12|10
1648587750000|2022-03-29 21:02:30|372.05|369.15|372.1|369.2|372.1|369.2|372.03|369.13|13
1648587760000|2022-03-29 21:02:40|372.11|369.21|372.29|369.39|372.29|369.39|372.1|369.2|16
1648587770000|2022-03-29 21:02:50|372.28|369.38|372.34|369.44|372.34|369.44|372.24|369.34|16
1648587780000|2022-03-29 21:03:00|372.35|369.45|372.36|369.46|372.4|369.5|372.34|369.44|10
1648587790000|2022-03-29 21:03:10|372.37|369.47|372.31|369.41|372.38|369.48|372.28|369.38|14
1648587800000|2022-03-29 21:03:20|372.32|369.42|372.32|369.42|372.33|369.43|372.28|369.38|10
1648587810000|2022-03-29 21:03:30|372.33|369.43|372.32|369.42|372.34|369.44|372.31|369.41|11
1648587820000|2022-03-29 21:03:40|372.33|369.43|372.49|369.59|372.49|369.59|372.33|369.43|19
1648587830000|2022-03-29 21:03:50|372.5|369.6|372.69|369.79|372.69|369.79|372.5|369.6|14
1648587840000|2022-03-29 21:04:00|372.7|369.8|372.69|369.79|372.7|369.8|372.69|369.79|2
1648587850000|2022-03-29 21:04:10|372.7|369.8|372.98|370.08|372.98|370.08|372.7|369.8|17
1648587860000|2022-03-29 21:04:20|372.99|370.09|373.19|370.29|373.19|370.29|372.99|370.09|17
1648587870000|2022-03-29 21:04:30|373.2|370.3|373.29|370.39|373.32|370.42|373.19|370.29|15
1648587880000|2022-03-29 21:04:40|373.3|370.4|373.29|370.39|373.3|370.4|373.29|370.39|4
1648587890000|2022-03-29 21:04:50|373.3|370.4|373.29|370.39|373.3|370.4|373.29|370.39|6
1648587900000|2022-03-29 21:05:00|373.28|370.38|373.29|370.39|373.29|370.39|373.28|370.38|2
1648587910000|2022-03-29 21:05:10|373.28|370.38|373.24|370.34|373.29|370.39|373.24|370.34|6
1648587920000|2022-03-29 21:05:20|373.23|370.33|373.22|370.32|373.24|370.34|373.2|370.3|5
1648587930000|2022-03-29 21:05:30|373.2|370.3|373.03|370.13|373.2|370.3|373.02|370.12|17
1648587940000|2022-03-29 21:05:40|372.97|370.07|372.89|369.99|372.97|370.07|372.89|369.99|10
1648587950000|2022-03-29 21:05:50|372.9|370|372.93|370.03|372.93|370.03|372.89|369.99|6
1648587960000|2022-03-29 21:06:00|372.94|370.04|372.99|370.09|373|370.1|372.94|370.04|15
1648587970000|2022-03-29 21:06:10|373|370.1|372.88|369.98|373.04|370.14|372.88|369.98|17
1648587980000|2022-03-29 21:06:20|372.86|369.96|372.85|369.95|372.86|369.96|372.85|369.95|4
1648587990000|2022-03-29 21:06:30|372.86|369.96|372.87|369.97|372.9|370|372.86|369.96|10
1648588000000|2022-03-29 21:06:40|372.89|369.99|372.8|369.9|372.89|369.99|372.8|369.9|18
1648588010000|2022-03-29 21:06:50|372.79|369.89|372.72|369.82|372.79|369.89|372.69|369.79|17
1648588020000|2022-03-29 21:07:00|372.73|369.83|372.57|369.67|372.73|369.83|372.57|369.67|17
1648588030000|2022-03-29 21:07:10|372.58|369.68|372.6|369.7|372.61|369.71|372.57|369.67|7
1648588040000|2022-03-29 21:07:20|372.61|369.71|372.63|369.73|372.63|369.73|372.6|369.7|12
1648588050000|2022-03-29 21:07:30|372.62|369.72|372.56|369.66|372.63|369.73|372.56|369.66|10
1648588060000|2022-03-29 21:07:40|372.55|369.65|372.53|369.63|372.55|369.65|372.52|369.62|12
1648588070000|2022-03-29 21:07:50|372.52|369.62|372.44|369.54|372.52|369.62|372.44|369.54|11
1648588080000|2022-03-29 21:08:00|372.45|369.55|372.34|369.44|372.46|369.56|372.34|369.44|12
1648588090000|2022-03-29 21:08:10|372.33|369.43|372.3|369.4|372.33|369.43|372.29|369.39|12
1648588100000|2022-03-29 21:08:20|372.29|369.39|372.28|369.38|372.29|369.39|372.24|369.34|15
1648588110000|2022-03-29 21:08:30|372.29|369.39|372.32|369.42|372.33|369.43|372.29|369.39|11
1648588120000|2022-03-29 21:08:40|372.33|369.43|372.32|369.42|372.33|369.43|372.32|369.42|8
1648588130000|2022-03-29 21:08:50|372.31|369.41|372.2|369.3|372.31|369.41|372.17|369.27|11
1648588140000|2022-03-29 21:09:00|372.19|369.29|372.35|369.45|372.35|369.45|372.19|369.29|15
1648588150000|2022-03-29 21:09:10|372.36|369.46|372.56|369.66|372.56|369.66|372.36|369.46|12
1648588160000|2022-03-29 21:09:20|372.57|369.67|372.57|369.67|372.57|369.67|372.56|369.66|3
1648588170000|2022-03-29 21:09:30|372.56|369.66|372.45|369.55|372.56|369.66|372.45|369.55|18
1648588180000|2022-03-29 21:09:40|372.46|369.56|372.46|369.56|372.46|369.56|372.45|369.55|11
1648588190000|2022-03-29 21:09:50|372.45|369.55|372.42|369.52|372.46|369.56|372.4|369.5|15
1648588200000|2022-03-29 21:10:00|372.43|369.53|372.51|369.61|372.51|369.61|372.43|369.53|13
1648588210000|2022-03-29 21:10:10|372.54|369.64|372.57|369.67|372.59|369.69|372.53|369.63|13
1648588220000|2022-03-29 21:10:20|372.6|369.7|372.64|369.74|372.64|369.74|372.58|369.68|13
1648588230000|2022-03-29 21:10:30|372.66|369.76|372.62|369.72|372.66|369.76|372.61|369.71|8
1648588240000|2022-03-29 21:10:40|372.61|369.71|372.62|369.72|372.66|369.76|372.61|369.71|7
1648588250000|2022-03-29 21:10:50|372.61|369.71|372.69|369.79|372.73|369.83|372.61|369.71|18
1648588260000|2022-03-29 21:11:00|372.67|369.77|372.69|369.79|372.71|369.81|372.62|369.72|18
1648588270000|2022-03-29 21:11:10|372.66|369.76|372.71|369.81|372.74|369.84|372.63|369.73|5
1648588280000|2022-03-29 21:11:20|372.69|369.79|372.71|369.81|372.71|369.81|372.63|369.73|6
1648588290000|2022-03-29 21:11:30|372.7|369.8|372.7|369.8|372.74|369.84|372.67|369.77|4
1648588300000|2022-03-29 21:11:40|372.69|369.79|372.7|369.8|372.7|369.8|372.69|369.79|2
1648588310000|2022-03-29 21:11:50|372.67|369.77|372.43|369.53|372.68|369.78|372.41|369.51|22
1648588320000|2022-03-29 21:12:00|372.37|369.47|372.32|369.42|372.44|369.54|372.32|369.42|27
1648588330000|2022-03-29 21:12:10|372.3|369.4|372.24|369.34|372.3|369.4|372.21|369.31|14
1648588340000|2022-03-29 21:12:20|372.22|369.32|371.59|368.69|372.23|369.33|371.59|368.69|24
1648588350000|2022-03-29 21:12:30|371.61|368.71|371.56|368.66|371.61|368.71|371.53|368.63|19
1648588360000|2022-03-29 21:12:40|371.55|368.65|371.5|368.6|371.6|368.7|371.49|368.59|15
1648588370000|2022-03-29 21:12:50|371.49|368.59|371.46|368.56|371.5|368.6|371.42|368.52|19
1648588380000|2022-03-29 21:13:00|371.48|368.58|371.32|368.42|371.53|368.63|371.32|368.42|15
1648588390000|2022-03-29 21:13:10|371.34|368.44|371.31|368.41|371.35|368.45|371.29|368.39|26
1648588400000|2022-03-29 21:13:20|371.32|368.42|371.42|368.52|371.42|368.52|371.31|368.41|15
1648588410000|2022-03-29 21:13:30|371.43|368.53|371.58|368.68|371.58|368.68|371.43|368.53|9
1648588420000|2022-03-29 21:13:40|371.59|368.69|371.74|368.84|371.74|368.84|371.59|368.69|6
1648588430000|2022-03-29 21:13:50|371.75|368.85|371.76|368.86|371.78|368.88|371.75|368.85|7
1648588440000|2022-03-29 21:14:00|371.75|368.85|371.83|368.93|371.83|368.93|371.73|368.83|15
1648588450000|2022-03-29 21:14:10|371.85|368.95|371.92|369.02|371.94|369.04|371.83|368.93|20
1648588460000|2022-03-29 21:14:20|371.93|369.03|371.94|369.04|371.99|369.09|371.91|369.01|15
1648588470000|2022-03-29 21:14:30|371.97|369.07|371.99|369.09|371.99|369.09|371.94|369.04|13
1648588480000|2022-03-29 21:14:40|371.97|369.07|372.03|369.13|372.04|369.14|371.97|369.07|13
1648588490000|2022-03-29 21:14:50|372.04|369.14|371.96|369.06|372.05|369.15|371.96|369.06|14
1648588500000|2022-03-29 21:15:00|371.92|369.02|371.92|369.02|371.92|369.02|371.89|368.99|10
1648588520000|2022-03-29 21:15:20|371.93|369.03|371.75|368.85|371.93|369.03|371.75|368.85|14
1648588530000|2022-03-29 21:15:30|371.8|368.9|371.82|368.92|371.86|368.96|371.8|368.9|9
1648588540000|2022-03-29 21:15:40|371.81|368.91|371.83|368.93|371.83|368.93|371.8|368.9|7
1648588550000|2022-03-29 21:15:50|371.82|368.92|371.84|368.94|371.84|368.94|371.82|368.92|7
1648588560000|2022-03-29 21:16:00|371.85|368.95|371.83|368.93|371.86|368.96|371.83|368.93|9
1648588570000|2022-03-29 21:16:10|371.86|368.96|371.88|368.98|371.88|368.98|371.86|368.96|3
1648588590000|2022-03-29 21:16:30|371.93|369.03|371.96|369.06|371.96|369.06|371.9|369|9
1648588600000|2022-03-29 21:16:40|371.98|369.08|372.04|369.14|372.06|369.16|371.98|369.08|8
1648588610000|2022-03-29 21:16:50|372.03|369.13|372.07|369.17|372.07|369.17|372.03|369.13|7
1648588620000|2022-03-29 21:17:00|372.09|369.19|372.2|369.3|372.2|369.3|372.09|369.19|13
1648588630000|2022-03-29 21:17:10|372.19|369.29|372.31|369.41|372.31|369.41|372.19|369.29|10
1648588640000|2022-03-29 21:17:20|372.29|369.39|372.3|369.4|372.3|369.4|372.29|369.39|2
1648588650000|2022-03-29 21:17:30|372.29|369.39|372.32|369.42|372.33|369.43|372.29|369.39|5
1648588660000|2022-03-29 21:17:40|372.33|369.43|372.34|369.44|372.35|369.45|372.33|369.43|7
1648588670000|2022-03-29 21:17:50|372.35|369.45|372.35|369.45|372.35|369.45|372.35|369.45|1
1648588680000|2022-03-29 21:18:00|372.37|369.47|372.37|369.47|372.39|369.49|372.35|369.45|10
1648588690000|2022-03-29 21:18:10|372.36|369.46|372.35|369.45|372.36|369.46|372.35|369.45|2
1648588700000|2022-03-29 21:18:20|372.34|369.44|372.37|369.47|372.37|369.47|372.33|369.43|6
1648588710000|2022-03-29 21:18:30|372.38|369.48|372.39|369.49|372.39|369.49|372.38|369.48|2
1648588720000|2022-03-29 21:18:40|372.38|369.48|372.39|369.49|372.39|369.49|372.38|369.48|4
1648588730000|2022-03-29 21:18:50|372.38|369.48|372.38|369.48|372.38|369.48|372.38|369.48|1
1648588740000|2022-03-29 21:19:00|372.39|369.49|372.39|369.49|372.4|369.5|372.39|369.49|3
1648588750000|2022-03-29 21:19:10|372.4|369.5|372.4|369.5|372.4|369.5|372.39|369.49|5
1648588760000|2022-03-29 21:19:20|372.39|369.49|372.39|369.49|372.4|369.5|372.39|369.49|9
1648588770000|2022-03-29 21:19:30|372.4|369.5|372.16|369.26|372.4|369.5|372.16|369.26|16
1648588780000|2022-03-29 21:19:40|372.1|369.2|372.05|369.15|372.1|369.2|372.02|369.12|12
1648588790000|2022-03-29 21:19:50|372.02|369.12|371.94|369.04|372.02|369.12|371.93|369.03|13
1648588800000|2022-03-29 21:20:00|371.96|369.06|372.09|369.19|372.09|369.19|371.95|369.05|13
1648588810000|2022-03-29 21:20:10|372.1|369.2|372.1|369.2|372.11|369.21|372.09|369.19|4
1648588820000|2022-03-29 21:20:20|372.11|369.21|372.17|369.27|372.17|369.27|372.11|369.21|17
1648588830000|2022-03-29 21:20:30|372.16|369.26|372.36|369.46|372.38|369.48|372.16|369.26|24
1648588840000|2022-03-29 21:20:40|372.35|369.45|372.38|369.48|372.38|369.48|372.34|369.44|16
1648588850000|2022-03-29 21:20:50|372.35|369.45|372.36|369.46|372.37|369.47|372.34|369.44|8
1648588860000|2022-03-29 21:21:00|372.34|369.44|372.46|369.56|372.47|369.57|372.34|369.44|10
1648588870000|2022-03-29 21:21:10|372.47|369.57|372.53|369.63|372.54|369.64|372.47|369.57|11
1648588880000|2022-03-29 21:21:20|372.54|369.64|372.53|369.63|372.54|369.64|372.53|369.63|4
1648588890000|2022-03-29 21:21:30|372.55|369.65|372.53|369.63|372.55|369.65|372.53|369.63|12
1648588900000|2022-03-29 21:21:40|372.56|369.66|372.54|369.64|372.56|369.66|372.54|369.64|4
1648588910000|2022-03-29 21:21:50|372.52|369.62|372.53|369.63|372.54|369.64|372.52|369.62|3
1648588920000|2022-03-29 21:22:00|372.54|369.64|372.52|369.62|372.54|369.64|372.49|369.59|7
1648588930000|2022-03-29 21:22:10|372.54|369.64|372.49|369.59|372.54|369.64|372.47|369.57|12
1648588940000|2022-03-29 21:22:20|372.5|369.6|372.56|369.66|372.6|369.7|372.49|369.59|13
1648588950000|2022-03-29 21:22:30|372.57|369.67|372.57|369.67|372.59|369.69|372.53|369.63|11
1648588960000|2022-03-29 21:22:40|372.58|369.68|372.57|369.67|372.58|369.68|372.56|369.66|6
1648588970000|2022-03-29 21:22:50|372.58|369.68|372.61|369.71|372.61|369.71|372.57|369.67|7
1648588980000|2022-03-29 21:23:00|372.58|369.68|372.61|369.71|372.61|369.71|372.57|369.67|4
1648588990000|2022-03-29 21:23:10|372.62|369.72|372.63|369.73|372.63|369.73|372.61|369.71|4
1648589000000|2022-03-29 21:23:20|372.62|369.72|372.62|369.72|372.62|369.72|372.62|369.72|1
1648589010000|2022-03-29 21:23:30|372.63|369.73|372.58|369.68|372.64|369.74|372.57|369.67|8
1648589020000|2022-03-29 21:23:40|372.62|369.72|372.59|369.69|372.64|369.74|372.58|369.68|7
1648589030000|2022-03-29 21:23:50|372.57|369.67|372.56|369.66|372.57|369.67|372.51|369.61|13
1648589050000|2022-03-29 21:24:10|372.55|369.65|372.56|369.66|372.56|369.66|372.55|369.65|6
1648589060000|2022-03-29 21:24:20|372.55|369.65|372.56|369.66|372.56|369.66|372.55|369.65|4
1648589070000|2022-03-29 21:24:30|372.57|369.67|372.56|369.66|372.57|369.67|372.56|369.66|2
1648589080000|2022-03-29 21:24:40|372.55|369.65|372.55|369.65|372.59|369.69|372.55|369.65|7
1648589090000|2022-03-29 21:24:50|372.56|369.66|372.51|369.61|372.57|369.67|372.51|369.61|4
1648589100000|2022-03-29 21:25:00|372.5|369.6|372.54|369.64|372.54|369.64|372.5|369.6|7
1648589110000|2022-03-29 21:25:10|372.55|369.65|372.65|369.75|372.65|369.75|372.55|369.65|14
1648589120000|2022-03-29 21:25:20|372.66|369.76|372.69|369.79|372.69|369.79|372.66|369.76|5
1648589130000|2022-03-29 21:25:30|372.7|369.8|372.77|369.87|372.77|369.87|372.7|369.8|8
1648589140000|2022-03-29 21:25:40|372.78|369.88|372.77|369.87|372.84|369.94|372.73|369.83|10
1648589150000|2022-03-29 21:25:50|372.8|369.9|372.81|369.91|372.81|369.91|372.72|369.82|11
1648589160000|2022-03-29 21:26:00|372.8|369.9|372.8|369.9|372.8|369.9|372.8|369.9|1
1648589170000|2022-03-29 21:26:10|372.81|369.91|372.8|369.9|372.81|369.91|372.8|369.9|4
1648589180000|2022-03-29 21:26:20|372.81|369.91|372.8|369.9|372.81|369.91|372.8|369.9|4
1648589190000|2022-03-29 21:26:30|372.79|369.89|372.8|369.9|372.81|369.91|372.79|369.89|6
1648589200000|2022-03-29 21:26:40|372.81|369.91|372.81|369.91|372.83|369.93|372.81|369.91|4
1648589210000|2022-03-29 21:26:50|372.82|369.92|372.82|369.92|372.83|369.93|372.81|369.91|7
1648589220000|2022-03-29 21:27:00|372.83|369.93|372.82|369.92|372.83|369.93|372.82|369.92|2
1648589230000|2022-03-29 21:27:10|372.83|369.93|372.83|369.93|372.84|369.94|372.83|369.93|3
1648589240000|2022-03-29 21:27:20|372.81|369.91|372.84|369.94|372.84|369.94|372.79|369.89|9
1648589250000|2022-03-29 21:27:30|372.83|369.93|372.83|369.93|372.84|369.94|372.82|369.92|5
1648589260000|2022-03-29 21:27:40|372.82|369.92|372.83|369.93|372.83|369.93|372.82|369.92|2
1648589270000|2022-03-29 21:27:50|372.82|369.92|372.84|369.94|372.84|369.94|372.82|369.92|4
1648589280000|2022-03-29 21:28:00|372.83|369.93|372.82|369.92|372.83|369.93|372.82|369.92|2
1648589290000|2022-03-29 21:28:10|372.81|369.91|372.89|369.99|372.89|369.99|372.81|369.91|10
1648589300000|2022-03-29 21:28:20|372.9|370|372.96|370.06|372.96|370.06|372.88|369.98|12
1648589310000|2022-03-29 21:28:30|372.95|370.05|372.96|370.06|372.96|370.06|372.94|370.04|4
1648589320000|2022-03-29 21:28:40|372.95|370.05|372.95|370.05|372.95|370.05|372.95|370.05|1
1648589330000|2022-03-29 21:28:50|372.96|370.06|372.95|370.05|372.96|370.06|372.95|370.05|2
1648589340000|2022-03-29 21:29:00|372.96|370.06|372.96|370.06|373.02|370.12|372.95|370.05|17
1648589350000|2022-03-29 21:29:10|372.95|370.05|372.94|370.04|372.96|370.06|372.93|370.03|9
1648589360000|2022-03-29 21:29:20|372.95|370.05|372.96|370.06|372.97|370.07|372.93|370.03|6
1648589370000|2022-03-29 21:29:30|372.95|370.05|372.97|370.07|372.97|370.07|372.95|370.05|3
1648589380000|2022-03-29 21:29:40|372.96|370.06|372.97|370.07|372.97|370.07|372.96|370.06|2
1648589390000|2022-03-29 21:29:50|372.96|370.06|372.97|370.07|372.97|370.07|372.94|370.04|3
1648589400000|2022-03-29 21:30:00|372.96|370.06|372.92|370.02|372.96|370.06|372.92|370.02|8
1648589410000|2022-03-29 21:30:10|372.9|370|372.85|369.95|372.9|370|372.84|369.94|6
1648589420000|2022-03-29 21:30:20|372.87|369.97|372.85|369.95|372.87|369.97|372.85|369.95|3
1648589430000|2022-03-29 21:30:30|372.84|369.94|372.85|369.95|372.85|369.95|372.84|369.94|6
1648589440000|2022-03-29 21:30:40|372.84|369.94|372.84|369.94|372.85|369.95|372.84|369.94|3
1648589450000|2022-03-29 21:30:50|372.85|369.95|372.83|369.93|372.85|369.95|372.83|369.93|3
1648589470000|2022-03-29 21:31:10|372.84|369.94|372.83|369.93|372.84|369.94|372.83|369.93|2
1648589550000|2022-03-29 21:32:30|372.84|369.94|372.84|369.94|372.84|369.94|372.84|369.94|1
1648589560000|2022-03-29 21:32:40|372.83|369.93|372.84|369.94|372.84|369.94|372.8|369.9|4
1648589570000|2022-03-29 21:32:50|372.76|369.86|372.77|369.87|372.78|369.88|372.76|369.86|4
1648589580000|2022-03-29 21:33:00|372.79|369.89|372.82|369.92|372.88|369.98|372.76|369.86|19
1648589590000|2022-03-29 21:33:10|372.85|369.95|372.87|369.97|372.87|369.97|372.85|369.95|5
1648589600000|2022-03-29 21:33:20|372.9|370|372.97|370.07|372.97|370.07|372.89|369.99|10
1648589610000|2022-03-29 21:33:30|372.98|370.08|372.99|370.09|372.99|370.09|372.98|370.08|2
1648589620000|2022-03-29 21:33:40|372.98|370.08|372.98|370.08|372.98|370.08|372.98|370.08|1
1648589630000|2022-03-29 21:33:50|372.99|370.09|373.05|370.15|373.06|370.16|372.99|370.09|10
1648589640000|2022-03-29 21:34:00|373.04|370.14|373.07|370.17|373.08|370.18|373.04|370.14|11
1648589650000|2022-03-29 21:34:10|373.09|370.19|373.15|370.25|373.15|370.25|373.09|370.19|5
1648589680000|2022-03-29 21:34:40|373.16|370.26|373.16|370.26|373.16|370.26|373.14|370.24|7
1648589690000|2022-03-29 21:34:50|373.15|370.25|373.15|370.25|373.16|370.26|373.15|370.25|3
1648589700000|2022-03-29 21:35:00|373.16|370.26|373.2|370.3|373.2|370.3|373.15|370.25|14
1648589710000|2022-03-29 21:35:10|373.19|370.29|373.21|370.31|373.21|370.31|373.18|370.28|7
1648589720000|2022-03-29 21:35:20|373.23|370.33|373.35|370.45|373.36|370.46|373.19|370.29|12
1648589730000|2022-03-29 21:35:30|373.33|370.43|373.25|370.35|373.33|370.43|373.23|370.33|7
1648589740000|2022-03-29 21:35:40|373.23|370.33|373.25|370.35|373.28|370.38|373.23|370.33|8
1648589750000|2022-03-29 21:35:50|373.29|370.39|373.29|370.39|373.29|370.39|373.29|370.39|1
1648589760000|2022-03-29 21:36:00|373.23|370.33|373.25|370.35|373.25|370.35|373.22|370.32|4
1648589770000|2022-03-29 21:36:10|373.26|370.36|373.26|370.36|373.26|370.36|373.25|370.35|3
1648589780000|2022-03-29 21:36:20|373.25|370.35|373.29|370.39|373.31|370.41|373.25|370.35|7
1648589790000|2022-03-29 21:36:30|373.39|370.49|373.4|370.5|373.4|370.5|373.28|370.38|5
1648589800000|2022-03-29 21:36:40|373.38|370.48|373.4|370.5|373.4|370.5|373.38|370.48|2
1648589810000|2022-03-29 21:36:50|373.39|370.49|373.29|370.39|373.4|370.5|373.29|370.39|6
1648589820000|2022-03-29 21:37:00|373.28|370.38|373.29|370.39|373.29|370.39|373.28|370.38|2
1648589830000|2022-03-29 21:37:10|373.27|370.37|373.3|370.4|373.3|370.4|373.27|370.37|3
1648589840000|2022-03-29 21:37:20|373.28|370.38|373.3|370.4|373.3|370.4|373.27|370.37|6
1648589850000|2022-03-29 21:37:30|373.29|370.39|373.27|370.37|373.34|370.44|373.25|370.35|9
1648589860000|2022-03-29 21:37:40|373.28|370.38|373.05|370.15|373.28|370.38|373.04|370.14|15
1648589870000|2022-03-29 21:37:50|373.04|370.14|373.04|370.14|373.04|370.14|373.04|370.14|1
1648589880000|2022-03-29 21:38:00|373.01|370.11|372.99|370.09|373.06|370.16|372.99|370.09|4
1648589890000|2022-03-29 21:38:10|372.98|370.08|372.99|370.09|373.01|370.11|372.97|370.07|5
1648589900000|2022-03-29 21:38:20|372.98|370.08|372.95|370.05|373.01|370.11|372.94|370.04|9
1648589910000|2022-03-29 21:38:30|372.94|370.04|372.97|370.07|372.99|370.09|372.94|370.04|6
1648589920000|2022-03-29 21:38:40|372.99|370.09|372.97|370.07|372.99|370.09|372.97|370.07|10
1648589930000|2022-03-29 21:38:50|372.98|370.08|372.99|370.09|372.99|370.09|372.97|370.07|11
1648589940000|2022-03-29 21:39:00|372.98|370.08|372.96|370.06|372.98|370.08|372.95|370.05|5
1648589950000|2022-03-29 21:39:10|372.97|370.07|372.95|370.05|372.97|370.07|372.95|370.05|4
1648589960000|2022-03-29 21:39:20|372.94|370.04|372.95|370.05|372.95|370.05|372.93|370.03|6
1648589970000|2022-03-29 21:39:30|372.93|370.03|372.93|370.03|372.93|370.03|372.93|370.03|1
1648589980000|2022-03-29 21:39:40|372.95|370.05|372.95|370.05|372.95|370.05|372.95|370.05|1
1648589990000|2022-03-29 21:39:50|372.96|370.06|372.96|370.06|372.97|370.07|372.93|370.03|8
1648590000000|2022-03-29 21:40:00|372.97|370.07|372.94|370.04|372.97|370.07|372.94|370.04|4
1648590010000|2022-03-29 21:40:10|372.95|370.05|372.94|370.04|372.95|370.05|372.94|370.04|2
1648590020000|2022-03-29 21:40:20|372.95|370.05|372.94|370.04|372.95|370.05|372.92|370.02|6
1648590030000|2022-03-29 21:40:30|372.95|370.05|372.94|370.04|372.96|370.06|372.92|370.02|4
1648590050000|2022-03-29 21:40:50|372.93|370.03|372.92|370.02|372.93|370.03|372.88|369.98|9
1648590060000|2022-03-29 21:41:00|372.9|370|372.87|369.97|372.92|370.02|372.87|369.97|5
1648590070000|2022-03-29 21:41:10|372.88|369.98|372.82|369.92|372.88|369.98|372.82|369.92|11
1648590080000|2022-03-29 21:41:20|372.78|369.88|372.75|369.85|372.79|369.89|372.75|369.85|10
1648590090000|2022-03-29 21:41:30|372.74|369.84|372.7|369.8|372.75|369.85|372.7|369.8|6
1648590100000|2022-03-29 21:41:40|372.68|369.78|372.71|369.81|372.71|369.81|372.68|369.78|4
1648590110000|2022-03-29 21:41:50|372.72|369.82|372.71|369.81|372.73|369.83|372.71|369.81|4
1648590120000|2022-03-29 21:42:00|372.72|369.82|372.71|369.81|372.73|369.83|372.71|369.81|10
1648590130000|2022-03-29 21:42:10|372.72|369.82|372.69|369.79|372.73|369.83|372.69|369.79|6
1648590140000|2022-03-29 21:42:20|372.7|369.8|372.7|369.8|372.72|369.82|372.7|369.8|9
1648590150000|2022-03-29 21:42:30|372.73|369.83|372.69|369.79|372.74|369.84|372.69|369.79|6
1648590160000|2022-03-29 21:42:40|372.7|369.8|372.67|369.77|372.71|369.81|372.67|369.77|15
1648590170000|2022-03-29 21:42:50|372.68|369.78|372.69|369.79|372.7|369.8|372.68|369.78|4
1648590180000|2022-03-29 21:43:00|372.65|369.75|372.38|369.48|372.65|369.75|372.34|369.44|20
1648590190000|2022-03-29 21:43:10|372.37|369.47|372.32|369.42|372.37|369.47|372.31|369.41|5
1648590200000|2022-03-29 21:43:20|372.3|369.4|371.12|368.22|372.3|369.4|370.96|368.06|31
1648590210000|2022-03-29 21:43:30|370.99|368.09|371.21|368.31|371.22|368.32|370.87|367.97|25
1648590220000|2022-03-29 21:43:40|371.2|368.3|371.2|368.3|371.34|368.44|371.18|368.28|17
1648590230000|2022-03-29 21:43:50|371.23|368.33|371.23|368.33|371.24|368.34|371.21|368.31|11
1648590240000|2022-03-29 21:44:00|371.24|368.34|371.15|368.25|371.24|368.34|371.07|368.17|26
1648590250000|2022-03-29 21:44:10|371.13|368.23|370.73|367.83|371.14|368.24|370.68|367.78|17
1648590260000|2022-03-29 21:44:20|370.72|367.82|370.73|367.83|370.73|367.83|370.7|367.8|5
1648590270000|2022-03-29 21:44:30|370.66|367.76|370.59|367.69|370.68|367.78|370.55|367.65|19
1648590280000|2022-03-29 21:44:40|370.57|367.67|371.02|368.12|371.02|368.12|370.57|367.67|24
1648590290000|2022-03-29 21:44:50|370.98|368.08|371.21|368.31|371.35|368.45|370.98|368.08|32
1648590300000|2022-03-29 21:45:00|371.2|368.3|371.25|368.35|371.27|368.37|371.09|368.19|27
1648590310000|2022-03-29 21:45:10|371.24|368.34|371.39|368.49|371.39|368.49|371.24|368.34|21
1648590320000|2022-03-29 21:45:20|371.4|368.5|371.17|368.27|371.41|368.51|371.16|368.26|22
1648590330000|2022-03-29 21:45:30|371.16|368.26|371.18|368.28|371.19|368.29|371.12|368.22|15
1648590340000|2022-03-29 21:45:40|371.17|368.27|371.22|368.32|371.22|368.32|371.17|368.27|11
1648590350000|2022-03-29 21:45:50|371.21|368.31|371.23|368.33|371.25|368.35|371.21|368.31|13
1648590360000|2022-03-29 21:46:00|371.28|368.38|371.35|368.45|371.37|368.47|371.22|368.32|19
1648590370000|2022-03-29 21:46:10|371.3|368.4|371.42|368.52|371.45|368.55|371.3|368.4|18
1648590380000|2022-03-29 21:46:20|371.46|368.56|371.69|368.79|371.72|368.82|371.44|368.54|24
1648590390000|2022-03-29 21:46:30|371.64|368.74|371.55|368.65|371.71|368.81|371.55|368.65|15
1648590400000|2022-03-29 21:46:40|371.56|368.66|371.56|368.66|371.64|368.74|371.47|368.57|23
1648590410000|2022-03-29 21:46:50|371.53|368.63|371.53|368.63|371.57|368.67|371.51|368.61|8
1648590420000|2022-03-29 21:47:00|371.54|368.64|371.15|368.25|371.54|368.64|371.15|368.25|17
1648590430000|2022-03-29 21:47:10|371.1|368.2|370.94|368.04|371.1|368.2|370.93|368.03|25
1648590440000|2022-03-29 21:47:20|370.95|368.05|370.62|367.72|370.99|368.09|370.62|367.72|31
1648590450000|2022-03-29 21:47:30|370.6|367.7|370.51|367.61|370.62|367.72|370.5|367.6|20
1648590460000|2022-03-29 21:47:40|370.52|367.62|370.35|367.45|370.52|367.62|370.27|367.37|24
1648590470000|2022-03-29 21:47:50|370.33|367.43|370.34|367.44|370.35|367.45|370.29|367.39|18
1648590480000|2022-03-29 21:48:00|370.33|367.43|370.32|367.42|370.4|367.5|370.31|367.41|14
1648590490000|2022-03-29 21:48:10|370.33|367.43|370.34|367.44|370.37|367.47|370.29|367.39|14
1648590500000|2022-03-29 21:48:20|370.33|367.43|370.3|367.4|370.36|367.46|370.29|367.39|16
1648590510000|2022-03-29 21:48:30|370.31|367.41|370.39|367.49|370.39|367.49|370.3|367.4|5
1648590520000|2022-03-29 21:48:40|370.36|367.46|370.45|367.55|370.48|367.58|370.35|367.45|28
1648590530000|2022-03-29 21:48:50|370.44|367.54|370.38|367.48|370.45|367.55|370.38|367.48|24
1648590540000|2022-03-29 21:49:00|370.41|367.51|370.34|367.44|370.41|367.51|370.34|367.44|23
1648590550000|2022-03-29 21:49:10|370.36|367.46|370.03|367.13|370.36|367.46|369.92|367.02|38
1648590560000|2022-03-29 21:49:20|370.07|367.17|370.08|367.18|370.08|367.18|369.98|367.08|24
1648590570000|2022-03-29 21:49:30|370.06|367.16|370.11|367.21|370.15|367.25|370.04|367.14|21
1648590580000|2022-03-29 21:49:40|370.14|367.24|370.08|367.18|370.2|367.3|370.06|367.16|16
1648590590000|2022-03-29 21:49:50|370.07|367.17|369.95|367.05|370.07|367.17|369.93|367.03|10
1648590600000|2022-03-29 21:50:00|369.98|367.08|370.07|367.17|370.09|367.19|369.98|367.08|15
1648590610000|2022-03-29 21:50:10|370.05|367.15|370.01|367.11|370.05|367.15|370.01|367.11|13
1648590620000|2022-03-29 21:50:20|370|367.1|370|367.1|370|367.1|369.98|367.08|8
1648590630000|2022-03-29 21:50:30|370.02|367.12|370.05|367.15|370.05|367.15|370.01|367.11|10
1648590640000|2022-03-29 21:50:40|370.06|367.16|370.03|367.13|370.06|367.16|369.98|367.08|21
1648590650000|2022-03-29 21:50:50|370.02|367.12|369.98|367.08|370.04|367.14|369.98|367.08|5
1648590660000|2022-03-29 21:51:00|369.97|367.07|370.01|367.11|370.02|367.12|369.96|367.06|10
1648590670000|2022-03-29 21:51:10|370.02|367.12|370.05|367.15|370.07|367.17|370|367.1|12
1648590680000|2022-03-29 21:51:20|370.07|367.17|370.13|367.23|370.14|367.24|370.06|367.16|6
1648590690000|2022-03-29 21:51:30|370.12|367.22|370.04|367.14|370.14|367.24|370.04|367.14|18
1648590700000|2022-03-29 21:51:40|370.03|367.13|370.12|367.22|370.14|367.24|370.03|367.13|22
1648590710000|2022-03-29 21:51:50|370.13|367.23|370.29|367.39|370.31|367.41|370.11|367.21|20
1648590720000|2022-03-29 21:52:00|370.31|367.41|370.38|367.48|370.38|367.48|370.31|367.41|16
1648590730000|2022-03-29 21:52:10|370.39|367.49|370.7|367.8|370.7|367.8|370.38|367.48|27
1648590740000|2022-03-29 21:52:20|370.67|367.77|370.57|367.67|370.67|367.77|370.57|367.67|9
1648590750000|2022-03-29 21:52:30|370.58|367.68|370.58|367.68|370.59|367.69|370.57|367.67|10
1648590760000|2022-03-29 21:52:40|370.71|367.81|370.68|367.78|370.72|367.82|370.66|367.76|13
1648590770000|2022-03-29 21:52:50|370.69|367.79|370.99|368.09|370.99|368.09|370.69|367.79|13
1648590780000|2022-03-29 21:53:00|370.97|368.07|370.9|368|371.07|368.17|370.88|367.98|16
1648590790000|2022-03-29 21:53:10|370.91|368.01|370.97|368.07|370.98|368.08|370.91|368.01|10
1648590800000|2022-03-29 21:53:20|370.96|368.06|370.89|367.99|370.96|368.06|370.87|367.97|11
1648590810000|2022-03-29 21:53:30|370.91|368.01|371.01|368.11|371.02|368.12|370.84|367.94|22
1648590820000|2022-03-29 21:53:40|371.02|368.12|371.22|368.32|371.25|368.35|371.02|368.12|13
1648590830000|2022-03-29 21:53:50|371.24|368.34|371.26|368.36|371.26|368.36|371.24|368.34|3
1648590840000|2022-03-29 21:54:00|371.25|368.35|371.12|368.22|371.25|368.35|371.07|368.17|12
1648590850000|2022-03-29 21:54:10|371.1|368.2|370.99|368.09|371.1|368.2|370.97|368.07|14
1648590860000|2022-03-29 21:54:20|370.98|368.08|370.89|367.99|370.98|368.08|370.89|367.99|19
1648590870000|2022-03-29 21:54:30|370.9|368|370.9|368|370.9|368|370.89|367.99|3
1648590880000|2022-03-29 21:54:40|370.89|367.99|371.09|368.19|371.09|368.19|370.89|367.99|13
1648590890000|2022-03-29 21:54:50|371.11|368.21|371.09|368.19|371.13|368.23|371.09|368.19|7
1648590900000|2022-03-29 21:55:00|371.1|368.2|370.81|367.91|371.12|368.22|370.81|367.91|20
1648590910000|2022-03-29 21:55:10|370.79|367.89|370.87|367.97|370.89|367.99|370.79|367.89|22
1648590920000|2022-03-29 21:55:20|370.86|367.96|371.11|368.21|371.12|368.22|370.86|367.96|24
1648590930000|2022-03-29 21:55:30|371.12|368.22|371.06|368.16|371.14|368.24|371.04|368.14|14
1648590940000|2022-03-29 21:55:40|371.07|368.17|371.05|368.15|371.07|368.17|371.05|368.15|2
1648590950000|2022-03-29 21:55:50|371.06|368.16|371.1|368.2|371.12|368.22|371.06|368.16|9
1648590960000|2022-03-29 21:56:00|371.11|368.21|371.11|368.21|371.11|368.21|371.11|368.21|1
1648590980000|2022-03-29 21:56:20|371.12|368.22|371.07|368.17|371.12|368.22|371.02|368.12|13
1648590990000|2022-03-29 21:56:30|371.11|368.21|371.1|368.2|371.13|368.23|371.08|368.18|10
1648591000000|2022-03-29 21:56:40|371.12|368.22|371.13|368.23|371.13|368.23|371.11|368.21|4
1648591010000|2022-03-29 21:56:50|371.12|368.22|371.15|368.25|371.15|368.25|371.1|368.2|19
1648591020000|2022-03-29 21:57:00|371.14|368.24|371.15|368.25|371.15|368.25|371.14|368.24|4
1648591030000|2022-03-29 21:57:10|371.2|368.3|371.21|368.31|371.21|368.31|371.2|368.3|2
1648591040000|2022-03-29 21:57:20|371.2|368.3|371.2|368.3|371.2|368.3|371.2|368.3|1
1648591050000|2022-03-29 21:57:30|371.19|368.29|371.23|368.33|371.24|368.34|371.15|368.25|11
1648591060000|2022-03-29 21:57:40|371.24|368.34|371.23|368.33|371.24|368.34|371.23|368.33|4
1648591070000|2022-03-29 21:57:50|371.24|368.34|371.24|368.34|371.27|368.37|371.23|368.33|13
1648591080000|2022-03-29 21:58:00|371.26|368.36|371.26|368.36|371.27|368.37|371.26|368.36|5
1648591090000|2022-03-29 21:58:10|371.24|368.34|371.26|368.36|371.26|368.36|371.24|368.34|3
1648591110000|2022-03-29 21:58:30|371.27|368.37|371.22|368.32|371.27|368.37|371.16|368.26|12
1648591130000|2022-03-29 21:58:50|371.17|368.27|371.21|368.31|371.21|368.31|371.17|368.27|2
1648591140000|2022-03-29 21:59:00|371.2|368.3|371.17|368.27|371.21|368.31|371.17|368.27|13
1648591150000|2022-03-29 21:59:10|371.16|368.26|371.17|368.27|371.18|368.28|371.16|368.26|4
1648591160000|2022-03-29 21:59:20|371.16|368.26|371.17|368.27|371.17|368.27|371.16|368.26|2
1648591170000|2022-03-29 21:59:30|371.16|368.26|371.16|368.26|371.17|368.27|371.16|368.26|3
1648591180000|2022-03-29 21:59:40|371.17|368.27|371.16|368.26|371.17|368.27|371.16|368.26|8
1648591190000|2022-03-29 21:59:50|371.14|368.24|371.11|368.21|371.14|368.24|371.11|368.21|2
1648591200000|2022-03-29 22:00:00|371.1|368.2|370.55|367.65|371.1|368.2|370.49|367.59|24
1648591210000|2022-03-29 22:00:10|370.58|367.68|370.56|367.66|370.58|367.68|370.4|367.5|29
1648591220000|2022-03-29 22:00:20|370.55|367.65|370.88|367.98|370.9|368|370.55|367.65|24
1648591230000|2022-03-29 22:00:30|370.89|367.99|371.04|368.14|371.14|368.24|370.88|367.98|26
1648591240000|2022-03-29 22:00:40|371.06|368.16|371.23|368.33|371.23|368.33|371.06|368.16|16
1648591250000|2022-03-29 22:00:50|371.24|368.34|371.23|368.33|371.24|368.34|371.13|368.23|13
1648591260000|2022-03-29 22:01:00|371.25|368.35|371.27|368.37|371.27|368.37|371.25|368.35|6
1648591270000|2022-03-29 22:01:10|371.25|368.35|371.27|368.37|371.27|368.37|371.25|368.35|2
1648591280000|2022-03-29 22:01:20|371.25|368.35|371.43|368.53|371.43|368.53|371.25|368.35|12
1648591290000|2022-03-29 22:01:30|371.41|368.51|371.11|368.21|371.43|368.53|371.11|368.21|25
1648591300000|2022-03-29 22:01:40|371.1|368.2|370.85|367.95|371.15|368.25|370.84|367.94|27
1648591310000|2022-03-29 22:01:50|370.84|367.94|370.57|367.67|370.85|367.95|370.56|367.66|25
1648591320000|2022-03-29 22:02:00|370.55|367.65|370.58|367.68|370.58|367.68|370.55|367.65|9
1648591330000|2022-03-29 22:02:10|370.55|367.65|370.25|367.35|370.56|367.66|370.24|367.34|18
1648591340000|2022-03-29 22:02:20|370.21|367.31|370.46|367.56|370.5|367.6|370.21|367.31|24
1648591350000|2022-03-29 22:02:30|370.47|367.57|370.59|367.69|370.62|367.72|370.45|367.55|20
1648591360000|2022-03-29 22:02:40|370.57|367.67|370.18|367.28|370.57|367.67|370.13|367.23|20
1648591370000|2022-03-29 22:02:50|370.17|367.27|370.45|367.55|370.45|367.55|370.17|367.27|13
1648591380000|2022-03-29 22:03:00|370.48|367.58|370.44|367.54|370.5|367.6|370.4|367.5|24
1648591390000|2022-03-29 22:03:10|370.4|367.5|370.41|367.51|370.44|367.54|370.4|367.5|10
1648591400000|2022-03-29 22:03:20|370.43|367.53|370.43|367.53|370.47|367.57|370.41|367.51|15
1648591410000|2022-03-29 22:03:30|370.44|367.54|370.52|367.62|370.55|367.65|370.42|367.52|16
1648591420000|2022-03-29 22:03:40|370.54|367.64|370.62|367.72|370.68|367.78|370.52|367.62|19
1648591430000|2022-03-29 22:03:50|370.64|367.74|370.36|367.46|370.64|367.74|370.35|367.45|18
1648591440000|2022-03-29 22:04:00|370.37|367.47|370.39|367.49|370.4|367.5|370.37|367.47|11
1648591450000|2022-03-29 22:04:10|370.4|367.5|370.48|367.58|370.51|367.61|370.4|367.5|18
1648591460000|2022-03-29 22:04:20|370.49|367.59|370.53|367.63|370.53|367.63|370.49|367.59|7
1648591470000|2022-03-29 22:04:30|370.6|367.7|370.48|367.58|370.61|367.71|370.45|367.55|16
1648591480000|2022-03-29 22:04:40|370.54|367.64|370.53|367.63|370.6|367.7|370.45|367.55|12
1648591490000|2022-03-29 22:04:50|370.52|367.62|370.63|367.73|370.66|367.76|370.5|367.6|20
1648591500000|2022-03-29 22:05:00|370.64|367.74|370.46|367.56|370.65|367.75|370.42|367.52|17
1648591510000|2022-03-29 22:05:10|370.43|367.53|370.45|367.55|370.47|367.57|370.4|367.5|21
1648591520000|2022-03-29 22:05:20|370.46|367.56|370.41|367.51|370.51|367.61|370.41|367.51|15
1648591530000|2022-03-29 22:05:30|370.42|367.52|370.33|367.43|370.42|367.52|370.3|367.4|14
1648591540000|2022-03-29 22:05:40|370.3|367.4|370.31|367.41|370.31|367.41|370.29|367.39|10
1648591550000|2022-03-29 22:05:50|370.3|367.4|370.34|367.44|370.34|367.44|370.3|367.4|8
1648591560000|2022-03-29 22:06:00|370.35|367.45|370.04|367.14|370.35|367.45|370.03|367.13|20
1648591570000|2022-03-29 22:06:10|370.01|367.11|370.1|367.2|370.1|367.2|370.01|367.11|11
1648591580000|2022-03-29 22:06:20|370.12|367.22|370.14|367.24|370.14|367.24|370.11|367.21|5
1648591590000|2022-03-29 22:06:30|370.16|367.26|370.08|367.18|370.27|367.37|370.08|367.18|22
1648591600000|2022-03-29 22:06:40|370.07|367.17|370.06|367.16|370.07|367.17|370.06|367.16|6
1648591610000|2022-03-29 22:06:50|370.07|367.17|370.22|367.32|370.26|367.36|370.05|367.15|21
1648591620000|2022-03-29 22:07:00|370.23|367.33|370.18|367.28|370.23|367.33|370.18|367.28|10
1648591630000|2022-03-29 22:07:10|370.19|367.29|370.19|367.29|370.19|367.29|370.13|367.23|6
1648591640000|2022-03-29 22:07:20|370.15|367.25|370.21|367.31|370.22|367.32|370.14|367.24|17
1648591650000|2022-03-29 22:07:30|370.22|367.32|370.36|367.46|370.36|367.46|370.19|367.29|16
1648591660000|2022-03-29 22:07:40|370.33|367.43|370.21|367.31|370.33|367.43|370.21|367.31|18
1648591670000|2022-03-29 22:07:50|370.22|367.32|370.21|367.31|370.24|367.34|370.21|367.31|4
1648591680000|2022-03-29 22:08:00|370.2|367.3|370.18|367.28|370.2|367.3|370.15|367.25|6
1648591690000|2022-03-29 22:08:10|370.19|367.29|370.19|367.29|370.19|367.29|370.19|367.29|1
1648591700000|2022-03-29 22:08:20|370.2|367.3|370.18|367.28|370.2|367.3|370.18|367.28|3
1648591710000|2022-03-29 22:08:30|370.17|367.27|369.84|366.94|370.17|367.27|369.79|366.89|27
1648591720000|2022-03-29 22:08:40|369.85|366.95|369.95|367.05|369.95|367.05|369.81|366.91|27
1648591730000|2022-03-29 22:08:50|369.94|367.04|370.11|367.21|370.21|367.31|369.94|367.04|20
1648591740000|2022-03-29 22:09:00|370.12|367.22|369.75|366.85|370.14|367.24|369.75|366.85|23
1648591750000|2022-03-29 22:09:10|369.77|366.87|369.58|366.68|369.77|366.87|369.39|366.49|29
1648591760000|2022-03-29 22:09:20|369.6|366.7|369.43|366.53|369.6|366.7|369.39|366.49|16
1648591770000|2022-03-29 22:09:30|369.47|366.57|369.52|366.62|369.53|366.63|369.45|366.55|18
1648591780000|2022-03-29 22:09:40|369.51|366.61|369.33|366.43|369.51|366.61|369.32|366.42|26
1648591790000|2022-03-29 22:09:50|369.36|366.46|369.56|366.66|369.58|366.68|369.36|366.46|15
1648591800000|2022-03-29 22:10:00|369.54|366.64|369.43|366.53|369.57|366.67|369.42|366.52|13
1648591810000|2022-03-29 22:10:10|369.42|366.52|369.39|366.49|369.42|366.52|369.36|366.46|22
1648591820000|2022-03-29 22:10:20|369.36|366.46|369.25|366.35|369.37|366.47|369.12|366.22|13
1648591830000|2022-03-29 22:10:30|369.24|366.34|369.35|366.45|369.38|366.48|369.13|366.23|18
1648591840000|2022-03-29 22:10:40|369.36|366.46|369.37|366.47|369.38|366.48|369.35|366.45|9
1648591850000|2022-03-29 22:10:50|369.38|366.48|369.31|366.41|369.4|366.5|369.31|366.41|6
1648591860000|2022-03-29 22:11:00|369.14|366.24|369.16|366.26|369.16|366.26|369.1|366.2|11
1648591870000|2022-03-29 22:11:10|369.19|366.29|369.25|366.35|369.25|366.35|369.18|366.28|22
1648591880000|2022-03-29 22:11:20|369.23|366.33|369.33|366.43|369.34|366.44|369.23|366.33|12
1648591890000|2022-03-29 22:11:30|369.35|366.45|369.4|366.5|369.51|366.61|369.35|366.45|15
1648591900000|2022-03-29 22:11:40|369.41|366.51|369.42|366.52|369.43|366.53|369.4|366.5|8
1648591910000|2022-03-29 22:11:50|369.43|366.53|369.46|366.56|369.47|366.57|369.42|366.52|13
1648591920000|2022-03-29 22:12:00|369.47|366.57|369.46|366.56|369.47|366.57|369.44|366.54|10
1648591930000|2022-03-29 22:12:10|369.45|366.55|369.44|366.54|369.46|366.56|369.44|366.54|7
1648591940000|2022-03-29 22:12:20|369.48|366.58|369.4|366.5|369.48|366.58|369.37|366.47|12
1648591950000|2022-03-29 22:12:30|369.41|366.51|369.48|366.58|369.48|366.58|369.4|366.5|9
1648591960000|2022-03-29 22:12:40|369.49|366.59|369.59|366.69|369.59|366.69|369.49|366.59|17
1648591970000|2022-03-29 22:12:50|369.58|366.68|369.44|366.54|369.61|366.71|369.44|366.54|9
1648591980000|2022-03-29 22:13:00|369.43|366.53|369.5|366.6|369.5|366.6|369.43|366.53|9
1648591990000|2022-03-29 22:13:10|369.52|366.62|369.59|366.69|369.59|366.69|369.52|366.62|9
1648592000000|2022-03-29 22:13:20|369.58|366.68|369.23|366.33|369.58|366.68|369.23|366.33|22
1648592010000|2022-03-29 22:13:30|369.26|366.36|369.22|366.32|369.26|366.36|369.18|366.28|9
1648592020000|2022-03-29 22:13:40|369.27|366.37|369.22|366.32|369.34|366.44|369.22|366.32|18
1648592030000|2022-03-29 22:13:50|369.21|366.31|369.19|366.29|369.24|366.34|369.19|366.29|15
1648592040000|2022-03-29 22:14:00|369.17|366.27|369.13|366.23|369.17|366.27|369.13|366.23|5
1648592050000|2022-03-29 22:14:10|369.09|366.19|368.99|366.09|369.14|366.24|368.99|366.09|11
1648592060000|2022-03-29 22:14:20|369.03|366.13|369.13|366.23|369.13|366.23|368.99|366.09|25
1648592070000|2022-03-29 22:14:30|369.15|366.25|369.4|366.5|369.4|366.5|369.15|366.25|24
1648592080000|2022-03-29 22:14:40|369.47|366.57|369.35|366.45|369.5|366.6|369.3|366.4|20
1648592090000|2022-03-29 22:14:50|369.33|366.43|369.45|366.55|369.45|366.55|369.33|366.43|8
1648592100000|2022-03-29 22:15:00|369.44|366.54|369.43|366.53|369.46|366.56|369.39|366.49|19
1648592110000|2022-03-29 22:15:10|369.44|366.54|369.28|366.38|369.44|366.54|369.27|366.37|18
1648592120000|2022-03-29 22:15:20|369.3|366.4|369.23|366.33|369.3|366.4|369.23|366.33|6
1648592130000|2022-03-29 22:15:30|369.26|366.36|369.28|366.38|369.37|366.47|369.26|366.36|13
1648592140000|2022-03-29 22:15:40|369.26|366.36|369.23|366.33|369.26|366.36|369.13|366.23|17
1648592150000|2022-03-29 22:15:50|369.22|366.32|369.24|366.34|369.27|366.37|369.22|366.32|21
1648592160000|2022-03-29 22:16:00|369.23|366.33|369.17|366.27|369.23|366.33|369.16|366.26|9
1648592170000|2022-03-29 22:16:10|369.16|366.26|369.29|366.39|369.29|366.39|369.16|366.26|7
1648592180000|2022-03-29 22:16:20|369.3|366.4|369.41|366.51|369.41|366.51|369.29|366.39|10
1648592190000|2022-03-29 22:16:30|369.42|366.52|369.41|366.51|369.43|366.53|369.4|366.5|8
1648592200000|2022-03-29 22:16:40|369.42|366.52|369.48|366.58|369.48|366.58|369.41|366.51|9
1648592210000|2022-03-29 22:16:50|369.45|366.55|369.66|366.76|369.66|366.76|369.45|366.55|19
1648592220000|2022-03-29 22:17:00|369.63|366.73|369.61|366.71|369.66|366.76|369.6|366.7|25
1648592230000|2022-03-29 22:17:10|369.6|366.7|369.61|366.71|369.62|366.72|369.6|366.7|8
1648592240000|2022-03-29 22:17:20|369.62|366.72|369.77|366.87|369.77|366.87|369.61|366.71|15
1648592250000|2022-03-29 22:17:30|369.87|366.97|369.85|366.95|369.93|367.03|369.85|366.95|18
1648592260000|2022-03-29 22:17:40|369.89|366.99|369.96|367.06|369.96|367.06|369.85|366.95|13
1648592270000|2022-03-29 22:17:50|370.03|367.13|370.05|367.15|370.07|367.17|369.96|367.06|16
1648592280000|2022-03-29 22:18:00|370.06|367.16|370.11|367.21|370.14|367.24|370.06|367.16|9
1648592290000|2022-03-29 22:18:10|370.1|367.2|370.24|367.34|370.25|367.35|370.1|367.2|8
1648592300000|2022-03-29 22:18:20|370.25|367.35|371.26|368.36|371.26|368.36|370.25|367.35|18
1648592310000|2022-03-29 22:18:30|371.21|368.31|371.08|368.18|371.32|368.42|371.07|368.17|27
1648592320000|2022-03-29 22:18:40|370.97|368.07|370.82|367.92|370.97|368.07|370.77|367.87|24
1648592330000|2022-03-29 22:18:50|370.81|367.91|370.94|368.04|371.19|368.29|370.74|367.84|23
1648592340000|2022-03-29 22:19:00|370.92|368.02|370.97|368.07|371.02|368.12|370.8|367.9|29
1648592350000|2022-03-29 22:19:10|370.96|368.06|370.98|368.08|371.01|368.11|370.96|368.06|13
1648592360000|2022-03-29 22:19:20|370.99|368.09|370.89|367.99|371.08|368.18|370.84|367.94|27
1648592370000|2022-03-29 22:19:30|370.91|368.01|370.87|367.97|370.95|368.05|370.84|367.94|14
1648592380000|2022-03-29 22:19:40|370.85|367.95|370.53|367.63|370.85|367.95|370.52|367.62|23
1648592390000|2022-03-29 22:19:50|370.52|367.62|370.53|367.63|370.56|367.66|370.51|367.61|14
1648592400000|2022-03-29 22:20:00|370.52|367.62|370.46|367.56|370.52|367.62|370.45|367.55|15
1648592410000|2022-03-29 22:20:10|370.47|367.57|371.24|368.34|371.25|368.35|370.47|367.57|21
1648592420000|2022-03-29 22:20:20|371.27|368.37|370.85|367.95|371.32|368.42|370.85|367.95|26
1648592430000|2022-03-29 22:20:30|370.84|367.94|370.98|368.08|371.08|368.18|370.83|367.93|28
1648592440000|2022-03-29 22:20:40|370.96|368.06|370.91|368.01|371.01|368.11|370.91|368.01|17
1648592450000|2022-03-29 22:20:50|370.89|367.99|370.86|367.96|370.98|368.08|370.86|367.96|11
1648592460000|2022-03-29 22:21:00|370.82|367.92|370.73|367.83|370.86|367.96|370.7|367.8|22
1648592470000|2022-03-29 22:21:10|370.71|367.81|370.59|367.69|370.76|367.86|370.55|367.65|22
1648592480000|2022-03-29 22:21:20|370.63|367.73|370.71|367.81|370.71|367.81|370.44|367.54|21
1648592490000|2022-03-29 22:21:30|370.76|367.86|370.76|367.86|370.77|367.87|370.7|367.8|10
1648592500000|2022-03-29 22:21:40|370.77|367.87|370.75|367.85|370.77|367.87|370.75|367.85|5
1648592510000|2022-03-29 22:21:50|370.78|367.88|370.73|367.83|370.83|367.93|370.73|367.83|14
1648592520000|2022-03-29 22:22:00|370.75|367.85|370.8|367.9|370.82|367.92|370.75|367.85|15
1648592530000|2022-03-29 22:22:10|370.82|367.92|370.81|367.91|370.82|367.92|370.8|367.9|5
1648592540000|2022-03-29 22:22:20|370.8|367.9|370.8|367.9|370.81|367.91|370.79|367.89|11
1648592550000|2022-03-29 22:22:30|370.81|367.91|370.4|367.5|370.83|367.93|370.4|367.5|22
1648592560000|2022-03-29 22:22:40|370.39|367.49|370.62|367.72|370.65|367.75|370.37|367.47|20
1648592570000|2022-03-29 22:22:50|370.64|367.74|371.05|368.15|371.1|368.2|370.64|367.74|29
1648592580000|2022-03-29 22:23:00|371.01|368.11|370.99|368.09|371.11|368.21|370.99|368.09|9
1648592590000|2022-03-29 22:23:10|371.01|368.11|370.66|367.76|371.01|368.11|370.64|367.74|22
1648592600000|2022-03-29 22:23:20|370.65|367.75|370.6|367.7|370.66|367.76|370.6|367.7|13
1648592610000|2022-03-29 22:23:30|370.55|367.65|370.64|367.74|370.65|367.75|370.55|367.65|17
1648592620000|2022-03-29 22:23:40|370.65|367.75|370.65|367.75|370.65|367.75|370.64|367.74|3
1648592630000|2022-03-29 22:23:50|370.66|367.76|370.71|367.81|370.77|367.87|370.66|367.76|17
1648592640000|2022-03-29 22:24:00|370.68|367.78|370.44|367.54|370.69|367.79|370.41|367.51|21
1648592650000|2022-03-29 22:24:10|370.45|367.55|370.39|367.49|370.45|367.55|370.36|367.46|9
1648592660000|2022-03-29 22:24:20|370.4|367.5|370.33|367.43|370.4|367.5|370.29|367.39|19
1648592670000|2022-03-29 22:24:30|370.31|367.41|370.25|367.35|370.31|367.41|370.24|367.34|17
1648592680000|2022-03-29 22:24:40|370.27|367.37|370.24|367.34|370.27|367.37|370.23|367.33|19
1648592690000|2022-03-29 22:24:50|370.25|367.35|370.41|367.51|370.48|367.58|370.25|367.35|29
1648592700000|2022-03-29 22:25:00|370.39|367.49|370.26|367.36|370.42|367.52|370.25|367.35|19
1648592710000|2022-03-29 22:25:10|370.27|367.37|370.14|367.24|370.27|367.37|370.14|367.24|12
1648592720000|2022-03-29 22:25:20|370.15|367.25|370.24|367.34|370.24|367.34|370.11|367.21|20
1648592730000|2022-03-29 22:25:30|370.22|367.32|370.16|367.26|370.32|367.42|370.16|367.26|23
1648592740000|2022-03-29 22:25:40|370.15|367.25|370.22|367.32|370.22|367.32|370.1|367.2|25
1648592750000|2022-03-29 22:25:50|370.28|367.38|370.1|367.2|370.35|367.45|370.08|367.18|30
1648592760000|2022-03-29 22:26:00|370.07|367.17|370.21|367.31|370.21|367.31|370.07|367.17|20
1648592770000|2022-03-29 22:26:10|370.25|367.35|370.28|367.38|370.31|367.41|370.22|367.32|12
1648592780000|2022-03-29 22:26:20|370.27|367.37|370.24|367.34|370.3|367.4|370.2|367.3|22
1648592790000|2022-03-29 22:26:30|370.23|367.33|370.55|367.65|370.64|367.74|370.22|367.32|33
1648592800000|2022-03-29 22:26:40|370.56|367.66|370.59|367.69|370.61|367.71|370.55|367.65|18
1648592810000|2022-03-29 22:26:50|370.6|367.7|370.56|367.66|370.66|367.76|370.56|367.66|26
1648592820000|2022-03-29 22:27:00|370.52|367.62|370.71|367.81|370.71|367.81|370.48|367.58|21
1648592830000|2022-03-29 22:27:10|370.72|367.82|371.11|368.21|371.29|368.39|370.68|367.78|32
1648592840000|2022-03-29 22:27:20|371.12|368.22|371.2|368.3|371.37|368.47|371.11|368.21|27
1648592850000|2022-03-29 22:27:30|371.19|368.29|371.15|368.25|371.26|368.36|371.14|368.24|24
1648592860000|2022-03-29 22:27:40|371.14|368.24|371.3|368.4|371.5|368.6|371.12|368.22|25
1648592870000|2022-03-29 22:27:50|371.35|368.45|371.32|368.42|371.36|368.46|371.31|368.41|15
1648592880000|2022-03-29 22:28:00|371.31|368.41|371.14|368.24|371.34|368.44|371.07|368.17|23
1648592890000|2022-03-29 22:28:10|371.15|368.25|371.14|368.24|371.16|368.26|371.1|368.2|9
1648592900000|2022-03-29 22:28:20|371.15|368.25|371.19|368.29|371.27|368.37|371.15|368.25|23
1648592910000|2022-03-29 22:28:30|371.2|368.3|371.49|368.59|371.49|368.59|371.2|368.3|26
1648592920000|2022-03-29 22:28:40|371.5|368.6|371.39|368.49|371.52|368.62|371.39|368.49|30
1648592930000|2022-03-29 22:28:50|371.41|368.51|371.56|368.66|371.57|368.67|371.37|368.47|25
1648592940000|2022-03-29 22:29:00|371.52|368.62|371.32|368.42|371.61|368.71|371.3|368.4|32
1648592950000|2022-03-29 22:29:10|371.33|368.43|371.35|368.45|371.36|368.46|371.32|368.42|10
1648592960000|2022-03-29 22:29:20|371.4|368.5|371.46|368.56|371.51|368.61|371.4|368.5|12
1648592970000|2022-03-29 22:29:30|371.43|368.53|371.42|368.52|371.44|368.54|371.37|368.47|18
1648592980000|2022-03-29 22:29:40|371.43|368.53|371.37|368.47|371.44|368.54|371.37|368.47|17
1648592990000|2022-03-29 22:29:50|371.34|368.44|371.7|368.8|371.71|368.81|371.33|368.43|25
1648593000000|2022-03-29 22:30:00|371.66|368.76|371.96|369.06|371.96|369.06|371.61|368.71|28
1648593010000|2022-03-29 22:30:10|371.98|369.08|371.94|369.04|372.12|369.22|371.94|369.04|28
1648593020000|2022-03-29 22:30:20|371.86|368.96|371.93|369.03|372.03|369.13|371.84|368.94|19
1648593030000|2022-03-29 22:30:30|371.91|369.01|371.86|368.96|371.92|369.02|371.84|368.94|24
1648593040000|2022-03-29 22:30:40|371.85|368.95|371.84|368.94|371.92|369.02|371.72|368.82|24
1648593050000|2022-03-29 22:30:50|371.91|369.01|371.82|368.92|371.91|369.01|371.82|368.92|19
1648593060000|2022-03-29 22:31:00|371.8|368.9|371.9|369|371.94|369.04|371.76|368.86|29
1648593070000|2022-03-29 22:31:10|371.91|369.01|372|369.1|372.05|369.15|371.91|369.01|20
1648593080000|2022-03-29 22:31:20|371.99|369.09|371.86|368.96|372|369.1|371.86|368.96|19
1648593090000|2022-03-29 22:31:30|371.9|369|371.72|368.82|371.92|369.02|371.72|368.82|22
1648593100000|2022-03-29 22:31:40|371.7|368.8|371.78|368.88|371.84|368.94|371.69|368.79|28
1648593110000|2022-03-29 22:31:50|371.8|368.9|371.6|368.7|371.82|368.92|371.6|368.7|28
1648593120000|2022-03-29 22:32:00|371.56|368.66|371.52|368.62|371.63|368.73|371.52|368.62|20
1648593130000|2022-03-29 22:32:10|371.55|368.65|371.54|368.64|371.65|368.75|371.53|368.63|18
1648593140000|2022-03-29 22:32:20|371.55|368.65|371.67|368.77|371.69|368.79|371.54|368.64|12
1648593150000|2022-03-29 22:32:30|371.66|368.76|371.37|368.47|371.66|368.76|371.37|368.47|26
1648593160000|2022-03-29 22:32:40|371.4|368.5|371.36|368.46|371.41|368.51|371.33|368.43|26
1648593170000|2022-03-29 22:32:50|371.37|368.47|371.28|368.38|371.37|368.47|371.21|368.31|22
1648593180000|2022-03-29 22:33:00|371.3|368.4|370.99|368.09|371.31|368.41|370.99|368.09|25
1648593190000|2022-03-29 22:33:10|370.98|368.08|371.11|368.21|371.15|368.25|370.85|367.95|26
1648593200000|2022-03-29 22:33:20|371.09|368.19|370.56|367.66|371.13|368.23|370.55|367.65|27
1648593210000|2022-03-29 22:33:30|370.62|367.72|370.42|367.52|370.64|367.74|370.4|367.5|27
1648593220000|2022-03-29 22:33:40|370.4|367.5|370.21|367.31|370.4|367.5|370.19|367.29|29
1648593230000|2022-03-29 22:33:50|370.26|367.36|370|367.1|370.26|367.36|369.96|367.06|28
1648593240000|2022-03-29 22:34:00|369.99|367.09|369.91|367.01|370|367.1|369.79|366.89|32
1648593250000|2022-03-29 22:34:10|369.89|366.99|369.49|366.59|369.89|366.99|369.49|366.59|19
1648593260000|2022-03-29 22:34:20|369.45|366.55|368.96|366.06|369.45|366.55|368.96|366.06|32
1648593270000|2022-03-29 22:34:30|368.95|366.05|368.84|365.94|368.95|366.05|368.81|365.91|26
1648593280000|2022-03-29 22:34:40|368.85|365.95|368.31|365.41|368.88|365.98|368.31|365.41|30
1648593290000|2022-03-29 22:34:50|368.29|365.39|368.32|365.42|368.49|365.59|368.28|365.38|31
1648593300000|2022-03-29 22:35:00|368.33|365.43|368.83|365.93|368.87|365.97|368.32|365.42|30
1648593310000|2022-03-29 22:35:10|368.86|365.96|368.88|365.98|369|366.1|368.8|365.9|31
1648593320000|2022-03-29 22:35:20|368.89|365.99|369.22|366.32|369.25|366.35|368.89|365.99|22
1648593330000|2022-03-29 22:35:30|369.19|366.29|369.48|366.58|369.63|366.73|369.19|366.29|31
1648593340000|2022-03-29 22:35:40|369.46|366.56|369.18|366.28|369.46|366.56|369.15|366.25|29
1648593350000|2022-03-29 22:35:50|369.16|366.26|369.19|366.29|369.34|366.44|369.06|366.16|34
1648593360000|2022-03-29 22:36:00|369.18|366.28|369.02|366.12|369.29|366.39|369.02|366.12|33
1648593370000|2022-03-29 22:36:10|369.06|366.16|369.45|366.55|369.58|366.68|369.02|366.12|29
1648593380000|2022-03-29 22:36:20|369.42|366.52|369.82|366.92|369.82|366.92|369.38|366.48|25
1648593390000|2022-03-29 22:36:30|369.84|366.94|370.38|367.48|370.4|367.5|369.68|366.78|29
1648593400000|2022-03-29 22:36:40|370.41|367.51|370.79|367.89|370.79|367.89|370.41|367.51|33
1648593410000|2022-03-29 22:36:50|370.8|367.9|371.11|368.21|371.11|368.21|370.75|367.85|25
1648593420000|2022-03-29 22:37:00|371.12|368.22|371.18|368.28|371.32|368.42|371.04|368.14|35
1648593430000|2022-03-29 22:37:10|371.11|368.21|370.95|368.05|371.11|368.21|370.88|367.98|31
1648593440000|2022-03-29 22:37:20|370.93|368.03|371.23|368.33|371.23|368.33|370.87|367.97|26
1648593450000|2022-03-29 22:37:30|371.24|368.34|371.51|368.61|371.51|368.61|371.24|368.34|22
1648593460000|2022-03-29 22:37:40|371.5|368.6|371.88|368.98|371.96|369.06|371.5|368.6|36
1648593470000|2022-03-29 22:37:50|371.81|368.91|371.92|369.02|372.03|369.13|371.73|368.83|38
1648593480000|2022-03-29 22:38:00|371.96|369.06|372.02|369.12|372.03|369.13|371.91|369.01|30
1648593490000|2022-03-29 22:38:10|372.03|369.13|372.56|369.66|372.62|369.72|372.03|369.13|34
1648593500000|2022-03-29 22:38:20|372.57|369.67|372.6|369.7|372.62|369.72|372.4|369.5|31
1648593510000|2022-03-29 22:38:30|372.64|369.74|372.68|369.78|372.73|369.83|372.53|369.63|29
1648593520000|2022-03-29 22:38:40|372.66|369.76|373.29|370.39|373.4|370.5|372.65|369.75|30
1648593530000|2022-03-29 22:38:50|373.34|370.44|373.2|370.3|373.38|370.48|373.16|370.26|24
1648593540000|2022-03-29 22:39:00|373.19|370.29|373.1|370.2|373.24|370.34|372.88|369.98|32
1648593550000|2022-03-29 22:39:10|373.22|370.32|373.06|370.16|373.23|370.33|373.06|370.16|23
1648593560000|2022-03-29 22:39:20|373.01|370.11|373.63|370.73|373.63|370.73|373.01|370.11|28
1648593570000|2022-03-29 22:39:30|373.64|370.74|373.25|370.35|373.85|370.95|373.21|370.31|29
1648593580000|2022-03-29 22:39:40|373.27|370.37|373.26|370.36|373.27|370.37|373.14|370.24|25
1648593590000|2022-03-29 22:39:50|373.23|370.33|373.23|370.33|373.27|370.37|373.17|370.27|22
1648593600000|2022-03-29 22:40:00|373.18|370.28|373.11|370.21|373.25|370.35|373.11|370.21|34
1648593610000|2022-03-29 22:40:10|373.12|370.22|373.12|370.22|373.15|370.25|373.08|370.18|19
1648593620000|2022-03-29 22:40:20|373.11|370.21|372.69|369.79|373.11|370.21|372.69|369.79|28
1648593630000|2022-03-29 22:40:30|372.67|369.77|372.64|369.74|372.72|369.82|372.64|369.74|25
1648593640000|2022-03-29 22:40:40|372.63|369.73|372.65|369.75|372.72|369.82|372.62|369.72|15
1648593650000|2022-03-29 22:40:50|372.71|369.81|372.69|369.79|372.71|369.81|372.62|369.72|18
1648593660000|2022-03-29 22:41:00|372.68|369.78|372.71|369.81|372.74|369.84|372.67|369.77|19
1648593670000|2022-03-29 22:41:10|372.7|369.8|372.92|370.02|372.98|370.08|372.66|369.76|34
1648593680000|2022-03-29 22:41:20|372.95|370.05|373.16|370.26|373.16|370.26|372.9|370|32
1648593690000|2022-03-29 22:41:30|373.21|370.31|373.49|370.59|373.52|370.62|373.21|370.31|27
1648593700000|2022-03-29 22:41:40|373.46|370.56|373.46|370.56|373.49|370.59|373.35|370.45|25
1648593710000|2022-03-29 22:41:50|373.48|370.58|373.29|370.39|373.49|370.59|373.29|370.39|30
1648593720000|2022-03-29 22:42:00|373.28|370.38|373.18|370.28|373.3|370.4|373.17|370.27|22
1648593730000|2022-03-29 22:42:10|373.21|370.31|373.01|370.11|373.22|370.32|372.95|370.05|24
1648593740000|2022-03-29 22:42:20|373|370.1|373.07|370.17|373.19|370.29|373|370.1|27
1648593750000|2022-03-29 22:42:30|373.06|370.16|373.13|370.23|373.13|370.23|372.97|370.07|25
1648593760000|2022-03-29 22:42:40|373.12|370.22|373.03|370.13|373.12|370.22|372.99|370.09|23
1648593770000|2022-03-29 22:42:50|373.05|370.15|373.07|370.17|373.09|370.19|373.04|370.14|21
1648593780000|2022-03-29 22:43:00|373.1|370.2|372.79|369.89|373.1|370.2|372.77|369.87|28
1648593790000|2022-03-29 22:43:10|372.81|369.91|372.78|369.88|372.81|369.91|372.7|369.8|23
1648593800000|2022-03-29 22:43:20|372.81|369.91|372.78|369.88|372.86|369.96|372.74|369.84|26
1648593810000|2022-03-29 22:43:30|372.81|369.91|372.74|369.84|372.81|369.91|372.72|369.82|13
1648593820000|2022-03-29 22:43:40|372.72|369.82|372.71|369.81|372.74|369.84|372.65|369.75|18
1648593830000|2022-03-29 22:43:50|372.73|369.83|372.79|369.89|372.85|369.95|372.73|369.83|24
1648593840000|2022-03-29 22:44:00|372.81|369.91|372.94|370.04|372.95|370.05|372.79|369.89|19
1648593850000|2022-03-29 22:44:10|372.93|370.03|372.99|370.09|372.99|370.09|372.92|370.02|16
1648593860000|2022-03-29 22:44:20|372.91|370.01|373.55|370.65|373.55|370.65|372.89|369.99|21
1648593870000|2022-03-29 22:44:30|373.58|370.68|373.27|370.37|373.58|370.68|373.25|370.35|22
1648593880000|2022-03-29 22:44:40|373.32|370.42|373.18|370.28|373.33|370.43|373.03|370.13|29
1648593890000|2022-03-29 22:44:50|373.17|370.27|373.28|370.38|373.52|370.62|373.17|370.27|32
1648593900000|2022-03-29 22:45:00|373.29|370.39|373.75|370.85|373.76|370.86|373.21|370.31|32
1648593910000|2022-03-29 22:45:10|373.8|370.9|374.25|371.35|374.25|371.35|373.8|370.9|24
1648593920000|2022-03-29 22:45:20|374.28|371.38|374.44|371.54|374.5|371.6|374.18|371.28|32
1648593930000|2022-03-29 22:45:30|374.34|371.44|374.2|371.3|374.46|371.56|374.11|371.21|37
1648593940000|2022-03-29 22:45:40|374.21|371.31|374.33|371.43|374.33|371.43|374.08|371.18|28
1648593950000|2022-03-29 22:45:50|374.32|371.42|374.2|371.3|374.36|371.46|374.14|371.24|34
1648593960000|2022-03-29 22:46:00|374.19|371.29|374.19|371.29|374.28|371.38|374.14|371.24|26
1648593970000|2022-03-29 22:46:10|374.17|371.27|374.2|371.3|374.24|371.34|374.1|371.2|23
1648593980000|2022-03-29 22:46:20|374.19|371.29|374.44|371.54|374.5|371.6|374.19|371.29|31
1648593990000|2022-03-29 22:46:30|374.45|371.55|374.44|371.54|374.49|371.59|374.27|371.37|30
1648594000000|2022-03-29 22:46:40|374.48|371.58|374.26|371.36|374.5|371.6|374.26|371.36|33
1648594010000|2022-03-29 22:46:50|374.28|371.38|374.15|371.25|374.28|371.38|374.1|371.2|30
1648594020000|2022-03-29 22:47:00|374.16|371.26|374.13|371.23|374.19|371.29|374.13|371.23|15
1648594030000|2022-03-29 22:47:10|374.14|371.24|373.97|371.07|374.16|371.26|373.97|371.07|20
1648594040000|2022-03-29 22:47:20|373.96|371.06|374.08|371.18|374.11|371.21|373.88|370.98|29
1648594050000|2022-03-29 22:47:30|374.05|371.15|374.13|371.23|374.3|371.4|374.05|371.15|28
1648594060000|2022-03-29 22:47:40|374.12|371.22|374.14|371.24|374.17|371.27|374.08|371.18|28
1648594070000|2022-03-29 22:47:50|374.17|371.27|374.1|371.2|374.17|371.27|374.07|371.17|19
1648594080000|2022-03-29 22:48:00|374.09|371.19|373.97|371.07|374.09|371.19|373.94|371.04|18
1648594090000|2022-03-29 22:48:10|373.95|371.05|373.86|370.96|373.96|371.06|373.86|370.96|19
1648594100000|2022-03-29 22:48:20|373.87|370.97|373.33|370.43|373.87|370.97|373.3|370.4|22
1648594110000|2022-03-29 22:48:30|373.41|370.51|373.48|370.58|373.53|370.63|373.41|370.51|18
1648594120000|2022-03-29 22:48:40|373.47|370.57|373.52|370.62|373.6|370.7|373.38|370.48|27
1648594130000|2022-03-29 22:48:50|373.61|370.71|373.69|370.79|373.77|370.87|373.59|370.69|25
1648594140000|2022-03-29 22:49:00|373.72|370.82|373.39|370.49|373.74|370.84|373.39|370.49|25
1648594150000|2022-03-29 22:49:10|373.4|370.5|373.8|370.9|373.8|370.9|373.39|370.49|21
1648594160000|2022-03-29 22:49:20|373.79|370.89|373.89|370.99|374.13|371.23|373.76|370.86|30
1648594170000|2022-03-29 22:49:30|373.86|370.96|373.56|370.66|373.9|371|373.47|370.57|36
1648594180000|2022-03-29 22:49:40|373.47|370.57|373.5|370.6|373.53|370.63|373.44|370.54|30
1648594190000|2022-03-29 22:49:50|373.47|370.57|373.55|370.65|373.55|370.65|373.35|370.45|24
1648594200000|2022-03-29 22:50:00|373.57|370.67|373.41|370.51|373.61|370.71|373.39|370.49|21
1648594210000|2022-03-29 22:50:10|373.42|370.52|373.51|370.61|373.55|370.65|373.36|370.46|29
1648594220000|2022-03-29 22:50:20|373.5|370.6|373.43|370.53|373.51|370.61|373.41|370.51|21
1648594230000|2022-03-29 22:50:30|373.41|370.51|373.46|370.56|373.48|370.58|373.41|370.51|18
1648594240000|2022-03-29 22:50:40|373.45|370.55|373.39|370.49|373.47|370.57|373.39|370.49|18
1648594250000|2022-03-29 22:50:50|373.38|370.48|373.24|370.34|373.38|370.48|373.24|370.34|17
1648594260000|2022-03-29 22:51:00|373.32|370.42|373.46|370.56|373.51|370.61|373.31|370.41|32
1648594270000|2022-03-29 22:51:10|373.47|370.57|373.37|370.47|373.47|370.57|373.35|370.45|19
1648594280000|2022-03-29 22:51:20|373.38|370.48|373.63|370.73|373.66|370.76|373.3|370.4|24
1648594290000|2022-03-29 22:51:30|373.61|370.71|373.82|370.92|373.86|370.96|373.61|370.71|21
1648594300000|2022-03-29 22:51:40|373.83|370.93|373.83|370.93|373.89|370.99|373.81|370.91|22
1648594310000|2022-03-29 22:51:50|373.8|370.9|373.8|370.9|373.84|370.94|373.72|370.82|19
1648594320000|2022-03-29 22:52:00|373.77|370.87|373.83|370.93|373.91|371.01|373.77|370.87|22
1648594330000|2022-03-29 22:52:10|373.84|370.94|373.75|370.85|373.93|371.03|373.75|370.85|25
1648594340000|2022-03-29 22:52:20|373.77|370.87|373.94|371.04|373.98|371.08|373.76|370.86|30
1648594350000|2022-03-29 22:52:30|373.95|371.05|373.97|371.07|374.04|371.14|373.92|371.02|27
1648594360000|2022-03-29 22:52:40|373.95|371.05|373.8|370.9|373.95|371.05|373.72|370.82|23
1648594370000|2022-03-29 22:52:50|373.81|370.91|373.88|370.98|373.88|370.98|373.79|370.89|20
1648594380000|2022-03-29 22:53:00|373.86|370.96|373.83|370.93|373.86|370.96|373.82|370.92|22
1648594390000|2022-03-29 22:53:10|373.81|370.91|373.61|370.71|373.81|370.91|373.57|370.67|20
1648594400000|2022-03-29 22:53:20|373.6|370.7|373.7|370.8|373.74|370.84|373.58|370.68|18
1648594410000|2022-03-29 22:53:30|373.71|370.81|373.6|370.7|373.71|370.81|373.59|370.69|12
1648594420000|2022-03-29 22:53:40|373.55|370.65|373.56|370.66|373.58|370.68|373.53|370.63|16
1648594430000|2022-03-29 22:53:50|373.59|370.69|373.9|371|373.9|371|373.58|370.68|25
1648594440000|2022-03-29 22:54:00|373.88|370.98|373.64|370.74|373.88|370.98|373.64|370.74|21
1648594450000|2022-03-29 22:54:10|373.61|370.71|373.58|370.68|373.66|370.76|373.53|370.63|25
1648594460000|2022-03-29 22:54:20|373.59|370.69|373.52|370.62|373.63|370.73|373.52|370.62|28
1648594470000|2022-03-29 22:54:30|373.55|370.65|373.44|370.54|373.55|370.65|373.4|370.5|15
1648594480000|2022-03-29 22:54:40|373.41|370.51|373.36|370.46|373.43|370.53|373.35|370.45|23
1648594490000|2022-03-29 22:54:50|373.41|370.51|373.54|370.64|373.69|370.79|373.41|370.51|29
1648594500000|2022-03-29 22:55:00|373.56|370.66|373.53|370.63|373.62|370.72|373.53|370.63|23
1648594510000|2022-03-29 22:55:10|373.55|370.65|373.41|370.51|373.57|370.67|373.41|370.51|18
1648594520000|2022-03-29 22:55:20|373.42|370.52|373.26|370.36|373.42|370.52|373.26|370.36|11
1648594530000|2022-03-29 22:55:30|373.24|370.34|372.95|370.05|373.24|370.34|372.79|369.89|21
1648594540000|2022-03-29 22:55:40|372.96|370.06|372.95|370.05|372.97|370.07|372.95|370.05|9
1648594550000|2022-03-29 22:55:50|372.89|369.99|372.83|369.93|372.91|370.01|372.76|369.86|25
1648594560000|2022-03-29 22:56:00|372.8|369.9|372.66|369.76|372.84|369.94|372.61|369.71|22
1648594570000|2022-03-29 22:56:10|372.65|369.75|372.64|369.74|372.67|369.77|372.63|369.73|9
1648594580000|2022-03-29 22:56:20|372.63|369.73|372.62|369.72|372.63|369.73|372.62|369.72|2
1648594590000|2022-03-29 22:56:30|372.6|369.7|372.84|369.94|372.85|369.95|372.6|369.7|25
1648594600000|2022-03-29 22:56:40|372.81|369.91|372.72|369.82|372.85|369.95|372.72|369.82|19
1648594610000|2022-03-29 22:56:50|372.74|369.84|372.61|369.71|372.75|369.85|372.6|369.7|25
1648594620000|2022-03-29 22:57:00|372.6|369.7|372.65|369.75|372.65|369.75|372.58|369.68|24
1648594630000|2022-03-29 22:57:10|372.64|369.74|372.88|369.98|372.88|369.98|372.61|369.71|14
1648594640000|2022-03-29 22:57:20|372.91|370.01|372.93|370.03|373.04|370.14|372.91|370.01|17
1648594650000|2022-03-29 22:57:30|372.92|370.02|372.97|370.07|373.02|370.12|372.92|370.02|12
1648594660000|2022-03-29 22:57:40|373|370.1|373.01|370.11|373.01|370.11|372.94|370.04|11
1648594670000|2022-03-29 22:57:50|373|370.1|372.66|369.76|373.14|370.24|372.66|369.76|26
1648594680000|2022-03-29 22:58:00|372.69|369.79|372.79|369.89|372.81|369.91|372.69|369.79|22
1648594690000|2022-03-29 22:58:10|372.78|369.88|372.7|369.8|372.81|369.91|372.63|369.73|22
1648594700000|2022-03-29 22:58:20|372.72|369.82|372.94|370.04|373.05|370.15|372.72|369.82|29
1648594710000|2022-03-29 22:58:30|372.95|370.05|372.6|369.7|372.95|370.05|372.59|369.69|22
1648594720000|2022-03-29 22:58:40|372.61|369.71|372.46|369.56|372.61|369.71|372.45|369.55|7
1648594730000|2022-03-29 22:58:50|372.44|369.54|372.17|369.27|372.46|369.56|372.16|369.26|21
1648594740000|2022-03-29 22:59:00|372.16|369.26|372.02|369.12|372.17|369.27|371.98|369.08|20
1648594750000|2022-03-29 22:59:10|372.03|369.13|371.98|369.08|372.16|369.26|371.95|369.05|24
1648594760000|2022-03-29 22:59:20|371.96|369.06|371.98|369.08|372.13|369.23|371.96|369.06|24
1648594770000|2022-03-29 22:59:30|371.97|369.07|371.84|368.94|372.01|369.11|371.82|368.92|19
1648594780000|2022-03-29 22:59:40|371.82|368.92|371.9|369|371.9|369|371.81|368.91|13
1648594790000|2022-03-29 22:59:50|371.89|368.99|371.82|368.92|371.89|368.99|371.81|368.91|13
1648594800000|2022-03-29 23:00:00|371.84|368.94|371.6|368.7|371.84|368.94|371.6|368.7|18
1648594810000|2022-03-29 23:00:10|371.59|368.69|371.35|368.45|371.6|368.7|371.32|368.42|26
1648594820000|2022-03-29 23:00:20|371.38|368.48|371.6|368.7|371.6|368.7|371.37|368.47|21
1648594830000|2022-03-29 23:00:30|371.59|368.69|371.68|368.78|371.76|368.86|371.57|368.67|32
1648594840000|2022-03-29 23:00:40|371.63|368.73|371.62|368.72|371.67|368.77|371.5|368.6|30
1648594850000|2022-03-29 23:00:50|371.63|368.73|371.72|368.82|371.76|368.86|371.61|368.71|30
1648594860000|2022-03-29 23:01:00|371.76|368.86|371.77|368.87|371.77|368.87|371.64|368.74|24
1648594870000|2022-03-29 23:01:10|371.73|368.83|371.56|368.66|371.73|368.83|371.54|368.64|18
1648594880000|2022-03-29 23:01:20|371.55|368.65|371.73|368.83|371.74|368.84|371.55|368.65|22
1648594890000|2022-03-29 23:01:30|371.74|368.84|371.71|368.81|371.74|368.84|371.67|368.77|23
1648594900000|2022-03-29 23:01:40|371.69|368.79|371.72|368.82|371.76|368.86|371.69|368.79|18
1648594910000|2022-03-29 23:01:50|371.73|368.83|371.68|368.78|371.76|368.86|371.63|368.73|15
1648594920000|2022-03-29 23:02:00|371.69|368.79|371.7|368.8|371.71|368.81|371.66|368.76|12
1648594930000|2022-03-29 23:02:10|371.71|368.81|371.91|369.01|371.93|369.03|371.62|368.72|21
1648594940000|2022-03-29 23:02:20|371.96|369.06|371.96|369.06|372.1|369.2|371.93|369.03|32
1648594950000|2022-03-29 23:02:30|371.95|369.05|371.93|369.03|371.99|369.09|371.91|369.01|22
1648594960000|2022-03-29 23:02:40|371.91|369.01|371.97|369.07|372|369.1|371.91|369.01|14
1648594970000|2022-03-29 23:02:50|371.98|369.08|372.04|369.14|372.04|369.14|371.96|369.06|9
1648594980000|2022-03-29 23:03:00|371.98|369.08|372.11|369.21|372.11|369.21|371.98|369.08|19
1648594990000|2022-03-29 23:03:10|372.13|369.23|372.27|369.37|372.27|369.37|372.02|369.12|20
1648595000000|2022-03-29 23:03:20|372.32|369.42|372.32|369.42|372.44|369.54|372.25|369.35|29
1648595010000|2022-03-29 23:03:30|372.34|369.44|372.37|369.47|372.48|369.58|372.33|369.43|27
1648595020000|2022-03-29 23:03:40|372.34|369.44|372.41|369.51|372.44|369.54|372.3|369.4|23
1648595030000|2022-03-29 23:03:50|372.43|369.53|372.44|369.54|372.44|369.54|372.39|369.49|13
1648595040000|2022-03-29 23:04:00|372.43|369.53|372.57|369.67|372.58|369.68|372.4|369.5|20
1648595050000|2022-03-29 23:04:10|372.55|369.65|372.49|369.59|372.59|369.69|372.38|369.48|16
1648595060000|2022-03-29 23:04:20|372.51|369.61|372.98|370.08|372.99|370.09|372.51|369.61|28
1648595070000|2022-03-29 23:04:30|373|370.1|372.95|370.05|373.1|370.2|372.93|370.03|35
1648595080000|2022-03-29 23:04:40|372.97|370.07|372.85|369.95|373.01|370.11|372.77|369.87|26
1648595090000|2022-03-29 23:04:50|372.84|369.94|372.67|369.77|372.84|369.94|372.58|369.68|22
1648595100000|2022-03-29 23:05:00|372.6|369.7|372.34|369.44|372.64|369.74|372.3|369.4|27
1648595110000|2022-03-29 23:05:10|372.33|369.43|372.18|369.28|372.33|369.43|372.14|369.24|15
1648595120000|2022-03-29 23:05:20|372.21|369.31|372.26|369.36|372.26|369.36|372.14|369.24|22
1648595130000|2022-03-29 23:05:30|372.27|369.37|372.34|369.44|372.34|369.44|372.24|369.34|24
1648595140000|2022-03-29 23:05:40|372.24|369.34|371.97|369.07|372.25|369.35|371.97|369.07|28
1648595150000|2022-03-29 23:05:50|372|369.1|372.05|369.15|372.12|369.22|372|369.1|20
1648595160000|2022-03-29 23:06:00|372.04|369.14|372.01|369.11|372.06|369.16|371.83|368.93|34
1648595170000|2022-03-29 23:06:10|372.07|369.17|371.95|369.05|372.12|369.22|371.91|369.01|28
1648595180000|2022-03-29 23:06:20|371.94|369.04|372.02|369.12|372.06|369.16|371.94|369.04|19
1648595190000|2022-03-29 23:06:30|372.04|369.14|372.09|369.19|372.14|369.24|372.04|369.14|30
1648595200000|2022-03-29 23:06:40|372.07|369.17|372.15|369.25|372.19|369.29|372.07|369.17|24
1648595210000|2022-03-29 23:06:50|372.14|369.24|371.99|369.09|372.16|369.26|371.97|369.07|29
1648595220000|2022-03-29 23:07:00|372.02|369.12|371.93|369.03|372.03|369.13|371.92|369.02|27
1648595230000|2022-03-29 23:07:10|371.95|369.05|371.61|368.71|371.99|369.09|371.54|368.64|20
1648595240000|2022-03-29 23:07:20|371.59|368.69|371.51|368.61|371.62|368.72|371.47|368.57|21
1648595250000|2022-03-29 23:07:30|371.5|368.6|371.34|368.44|371.74|368.84|371.3|368.4|35
1648595260000|2022-03-29 23:07:40|371.38|368.48|371.49|368.59|371.49|368.59|371.33|368.43|25
1648595270000|2022-03-29 23:07:50|371.48|368.58|371.49|368.59|371.54|368.64|371.47|368.57|16
1648595280000|2022-03-29 23:08:00|371.5|368.6|371.59|368.69|371.65|368.75|371.5|368.6|24
1648595290000|2022-03-29 23:08:10|371.57|368.67|371.45|368.55|371.58|368.68|371.41|368.51|24
1648595300000|2022-03-29 23:08:20|371.47|368.57|371.79|368.89|371.79|368.89|371.4|368.5|26
1648595310000|2022-03-29 23:08:30|371.8|368.9|371.95|369.05|371.95|369.05|371.78|368.88|24
1648595320000|2022-03-29 23:08:40|371.94|369.04|371.91|369.01|371.94|369.04|371.81|368.91|19
1648595330000|2022-03-29 23:08:50|371.77|368.87|371.65|368.75|371.77|368.87|371.53|368.63|17
1648595340000|2022-03-29 23:09:00|371.71|368.81|371.9|369|371.95|369.05|371.71|368.81|33
1648595350000|2022-03-29 23:09:10|371.89|368.99|371.92|369.02|371.98|369.08|371.89|368.99|22
1648595360000|2022-03-29 23:09:20|371.96|369.06|372.04|369.14|372.04|369.14|371.86|368.96|22
1648595370000|2022-03-29 23:09:30|372.06|369.16|371.87|368.97|372.1|369.2|371.87|368.97|29
1648595380000|2022-03-29 23:09:40|371.89|368.99|371.91|369.01|371.97|369.07|371.89|368.99|22
1648595390000|2022-03-29 23:09:50|371.9|369|371.96|369.06|371.96|369.06|371.89|368.99|12
1648595400000|2022-03-29 23:10:00|371.95|369.05|372.02|369.12|372.09|369.19|371.93|369.03|23
1648595410000|2022-03-29 23:10:10|372.06|369.16|372.16|369.26|372.16|369.26|372.04|369.14|13
1648595420000|2022-03-29 23:10:20|372.17|369.27|372.31|369.41|372.33|369.43|372.17|369.27|19
1648595430000|2022-03-29 23:10:30|372.3|369.4|372.3|369.4|372.33|369.43|372.25|369.35|26
1648595440000|2022-03-29 23:10:40|372.28|369.38|372.27|369.37|372.33|369.43|372.25|369.35|17
1648595450000|2022-03-29 23:10:50|372.24|369.34|372.26|369.36|372.26|369.36|372.08|369.18|15
1648595460000|2022-03-29 23:11:00|372.27|369.37|371.93|369.03|372.28|369.38|371.93|369.03|29
1648595470000|2022-03-29 23:11:10|371.92|369.02|372.02|369.12|372.04|369.14|371.92|369.02|24
1648595480000|2022-03-29 23:11:20|372.03|369.13|372.22|369.32|372.23|369.33|372.03|369.13|23
1648595490000|2022-03-29 23:11:30|372.23|369.33|372.05|369.15|372.23|369.33|371.99|369.09|29
1648595500000|2022-03-29 23:11:40|372.03|369.13|372.06|369.16|372.08|369.18|372|369.1|16
1648595510000|2022-03-29 23:11:50|372.07|369.17|372.07|369.17|372.07|369.17|372.01|369.11|14
1648595520000|2022-03-29 23:12:00|372.06|369.16|372.07|369.17|372.09|369.19|372.02|369.12|21
1648595530000|2022-03-29 23:12:10|372.05|369.15|372.07|369.17|372.09|369.19|372.02|369.12|9
1648595540000|2022-03-29 23:12:20|372.08|369.18|372.08|369.18|372.09|369.19|372.04|369.14|10
1648595550000|2022-03-29 23:12:30|372.07|369.17|372.11|369.21|372.13|369.23|372.07|369.17|16
1648595560000|2022-03-29 23:12:40|372.12|369.22|372.21|369.31|372.22|369.32|372.06|369.16|24
1648595570000|2022-03-29 23:12:50|372.23|369.33|372.17|369.27|372.28|369.38|372.1|369.2|19
1648595580000|2022-03-29 23:13:00|372.18|369.28|372.26|369.36|372.26|369.36|372.1|369.2|19
1648595590000|2022-03-29 23:13:10|372.24|369.34|372.1|369.2|372.24|369.34|372.08|369.18|14
1648595600000|2022-03-29 23:13:20|372.12|369.22|372.11|369.21|372.13|369.23|372.08|369.18|14
1648595610000|2022-03-29 23:13:30|372.1|369.2|372.11|369.21|372.14|369.24|372.09|369.19|17
1648595620000|2022-03-29 23:13:40|372.14|369.24|372.18|369.28|372.23|369.33|372.12|369.22|15
1648595630000|2022-03-29 23:13:50|372.21|369.31|372.38|369.48|372.38|369.48|372.17|369.27|17
1648595640000|2022-03-29 23:14:00|372.39|369.49|372.33|369.43|372.41|369.51|372.24|369.34|20
1648595650000|2022-03-29 23:14:10|372.27|369.37|372.13|369.23|372.27|369.37|372.11|369.21|20
1648595660000|2022-03-29 23:14:20|372.11|369.21|372.15|369.25|372.3|369.4|372.1|369.2|16
1648595670000|2022-03-29 23:14:30|372.17|369.27|372.28|369.38|372.31|369.41|372.17|369.27|12
1648595680000|2022-03-29 23:14:40|372.27|369.37|372.33|369.43|372.33|369.43|372.24|369.34|5
1648595690000|2022-03-29 23:14:50|372.43|369.53|372.38|369.48|372.43|369.53|372.35|369.45|16
1648595700000|2022-03-29 23:15:00|372.4|369.5|372.32|369.42|372.42|369.52|372.24|369.34|23
1648595710000|2022-03-29 23:15:10|372.31|369.41|372.33|369.43|372.39|369.49|372.3|369.4|17
1648595720000|2022-03-29 23:15:20|372.38|369.48|372.65|369.75|372.69|369.79|372.37|369.47|27
1648595730000|2022-03-29 23:15:30|372.66|369.76|372.8|369.9|372.8|369.9|372.62|369.72|17
1648595740000|2022-03-29 23:15:40|372.79|369.89|372.75|369.85|372.79|369.89|372.75|369.85|4
1648595750000|2022-03-29 23:15:50|372.78|369.88|372.79|369.89|372.86|369.96|372.73|369.83|19
1648595760000|2022-03-29 23:16:00|372.75|369.85|372.96|370.06|372.96|370.06|372.55|369.65|30
1648595770000|2022-03-29 23:16:10|372.97|370.07|372.75|369.85|373.05|370.15|372.7|369.8|29
1648595780000|2022-03-29 23:16:20|372.74|369.84|372.86|369.96|372.86|369.96|372.72|369.82|20
1648595790000|2022-03-29 23:16:30|372.8|369.9|372.78|369.88|372.81|369.91|372.78|369.88|11
1648595800000|2022-03-29 23:16:40|372.81|369.91|372.94|370.04|372.94|370.04|372.8|369.9|16
1648595810000|2022-03-29 23:16:50|372.89|369.99|373.01|370.11|373.03|370.13|372.89|369.99|19
1648595820000|2022-03-29 23:17:00|373|370.1|372.92|370.02|373|370.1|372.84|369.94|20
1648595830000|2022-03-29 23:17:10|372.89|369.99|372.93|370.03|372.93|370.03|372.83|369.93|17
1648595840000|2022-03-29 23:17:20|372.95|370.05|373.08|370.18|373.08|370.18|372.95|370.05|25
1648595850000|2022-03-29 23:17:30|373.09|370.19|373.14|370.24|373.15|370.25|373.08|370.18|16
1648595860000|2022-03-29 23:17:40|373.16|370.26|373.24|370.34|373.26|370.36|373.16|370.26|15
1648595870000|2022-03-29 23:17:50|373.15|370.25|373.23|370.33|373.25|370.35|373.15|370.25|19
1648595880000|2022-03-29 23:18:00|373.26|370.36|373.24|370.34|373.27|370.37|373.19|370.29|21
1648595890000|2022-03-29 23:18:10|373.25|370.35|373.28|370.38|373.29|370.39|373.18|370.28|20
1648595900000|2022-03-29 23:18:20|373.21|370.31|373.32|370.42|373.34|370.44|373.21|370.31|30
1648595910000|2022-03-29 23:18:30|373.31|370.41|373.25|370.35|373.34|370.44|373.25|370.35|21
1648595920000|2022-03-29 23:18:40|373.29|370.39|373.34|370.44|373.34|370.44|373.27|370.37|15
1648595930000|2022-03-29 23:18:50|373.35|370.45|373.39|370.49|373.4|370.5|373.34|370.44|20
1648595940000|2022-03-29 23:19:00|373.38|370.48|373.35|370.45|373.39|370.49|373.31|370.41|17
1648595950000|2022-03-29 23:19:10|373.34|370.44|373.26|370.36|373.35|370.45|373.23|370.33|21
1648595960000|2022-03-29 23:19:20|373.24|370.34|373.25|370.35|373.28|370.38|373.23|370.33|12
1648595970000|2022-03-29 23:19:30|373.26|370.36|373.24|370.34|373.28|370.38|373.22|370.32|23
1648595980000|2022-03-29 23:19:40|373.25|370.35|373.31|370.41|373.37|370.47|373.25|370.35|17
1648595990000|2022-03-29 23:19:50|373.32|370.42|373.31|370.41|373.37|370.47|373.27|370.37|23
1648596000000|2022-03-29 23:20:00|373.32|370.42|373.08|370.18|373.36|370.46|373.07|370.17|23
1648596010000|2022-03-29 23:20:10|373.12|370.22|373.22|370.32|373.22|370.32|373.09|370.19|16
1648596020000|2022-03-29 23:20:20|373.2|370.3|373.19|370.29|373.2|370.3|373.13|370.23|16
1648596030000|2022-03-29 23:20:30|373.18|370.28|373.16|370.26|373.19|370.29|373.12|370.22|19
1648596040000|2022-03-29 23:20:40|373.18|370.28|373.24|370.34|373.24|370.34|373.16|370.26|16
1648596050000|2022-03-29 23:20:50|373.22|370.32|373.29|370.39|373.31|370.41|373.22|370.32|16
1648596060000|2022-03-29 23:21:00|373.3|370.4|373.27|370.37|373.33|370.43|373.25|370.35|20
1648596070000|2022-03-29 23:21:10|373.26|370.36|373.27|370.37|373.28|370.38|373.23|370.33|14
1648596080000|2022-03-29 23:21:20|373.29|370.39|373.41|370.51|373.42|370.52|373.28|370.38|18
1648596090000|2022-03-29 23:21:30|373.38|370.48|373.24|370.34|373.39|370.49|373.24|370.34|21
1648596100000|2022-03-29 23:21:40|373.26|370.36|373.31|370.41|373.32|370.42|373.26|370.36|14
1648596110000|2022-03-29 23:21:50|373.32|370.42|373.33|370.43|373.33|370.43|373.28|370.38|22
1648596120000|2022-03-29 23:22:00|373.32|370.42|373.68|370.78|373.68|370.78|373.32|370.42|26
1648596130000|2022-03-29 23:22:10|373.69|370.79|373.51|370.61|373.69|370.79|373.51|370.61|7
1648596140000|2022-03-29 23:22:20|373.66|370.76|373.54|370.64|373.66|370.76|373.49|370.59|26
1648596150000|2022-03-29 23:22:30|373.52|370.62|373.53|370.63|373.54|370.64|373.45|370.55|25
1648596160000|2022-03-29 23:22:40|373.54|370.64|373.55|370.65|373.57|370.67|373.52|370.62|13
1648596170000|2022-03-29 23:22:50|373.54|370.64|373.46|370.56|373.54|370.64|373.43|370.53|23
1648596180000|2022-03-29 23:23:00|373.47|370.57|373.56|370.66|373.56|370.66|373.45|370.55|22
1648596190000|2022-03-29 23:23:10|373.55|370.65|373.55|370.65|373.56|370.66|373.55|370.65|3
1648596200000|2022-03-29 23:23:20|373.53|370.63|373.5|370.6|373.55|370.65|373.48|370.58|15
1648596210000|2022-03-29 23:23:30|373.51|370.61|373.52|370.62|373.56|370.66|373.49|370.59|18
1648596220000|2022-03-29 23:23:40|373.53|370.63|373.51|370.61|373.56|370.66|373.48|370.58|22
1648596230000|2022-03-29 23:23:50|373.54|370.64|373.54|370.64|373.56|370.66|373.51|370.61|18
1648596240000|2022-03-29 23:24:00|373.55|370.65|373.55|370.65|373.56|370.66|373.53|370.63|18
1648596250000|2022-03-29 23:24:10|373.56|370.66|373.67|370.77|373.67|370.77|373.54|370.64|14
1648596260000|2022-03-29 23:24:20|373.66|370.76|373.61|370.71|373.67|370.77|373.59|370.69|22
1648596270000|2022-03-29 23:24:30|373.62|370.72|373.66|370.76|373.67|370.77|373.62|370.72|18
1648596280000|2022-03-29 23:24:40|373.67|370.77|373.69|370.79|373.71|370.81|373.54|370.64|24
1648596290000|2022-03-29 23:24:50|373.74|370.84|373.66|370.76|373.76|370.86|373.63|370.73|20
1648596300000|2022-03-29 23:25:00|373.69|370.79|373.45|370.55|373.69|370.79|373.45|370.55|28
1648596310000|2022-03-29 23:25:10|373.48|370.58|373.48|370.58|373.49|370.59|373.46|370.56|9
1648596320000|2022-03-29 23:25:20|373.5|370.6|373.51|370.61|373.53|370.63|373.48|370.58|17
1648596330000|2022-03-29 23:25:30|373.52|370.62|373.48|370.58|373.59|370.69|373.48|370.58|22
1648596340000|2022-03-29 23:25:40|373.51|370.61|373.51|370.61|373.56|370.66|373.42|370.52|20
1648596350000|2022-03-29 23:25:50|373.49|370.59|373.54|370.64|373.56|370.66|373.44|370.54|17
1648596360000|2022-03-29 23:26:00|373.53|370.63|373.55|370.65|373.56|370.66|373.52|370.62|10
1648596370000|2022-03-29 23:26:10|373.49|370.59|373.35|370.45|373.5|370.6|373.34|370.44|20
1648596380000|2022-03-29 23:26:20|373.4|370.5|373.46|370.56|373.54|370.64|373.35|370.45|26
1648596390000|2022-03-29 23:26:30|373.48|370.58|373.62|370.72|373.64|370.74|373.47|370.57|26
1648596400000|2022-03-29 23:26:40|373.59|370.69|373.62|370.72|373.64|370.74|373.59|370.69|12
1648596410000|2022-03-29 23:26:50|373.6|370.7|373.63|370.73|373.65|370.75|373.6|370.7|11
1648596420000|2022-03-29 23:27:00|373.65|370.75|373.54|370.64|373.65|370.75|373.51|370.61|19
1648596430000|2022-03-29 23:27:10|373.55|370.65|373.54|370.64|373.57|370.67|373.53|370.63|12
1648596440000|2022-03-29 23:27:20|373.55|370.65|373.57|370.67|373.59|370.69|373.54|370.64|16
1648596450000|2022-03-29 23:27:30|373.59|370.69|373.67|370.77|373.7|370.8|373.54|370.64|24
1648596460000|2022-03-29 23:27:40|373.66|370.76|373.71|370.81|373.76|370.86|373.63|370.73|18
1648596470000|2022-03-29 23:27:50|373.72|370.82|373.84|370.94|373.87|370.97|373.72|370.82|26
1648596480000|2022-03-29 23:28:00|373.77|370.87|373.71|370.81|373.84|370.94|373.7|370.8|25
1648596490000|2022-03-29 23:28:10|373.73|370.83|373.71|370.81|373.79|370.89|373.7|370.8|16
1648596500000|2022-03-29 23:28:20|373.72|370.82|373.72|370.82|373.82|370.92|373.67|370.77|29
1648596510000|2022-03-29 23:28:30|373.74|370.84|373.74|370.84|373.78|370.88|373.7|370.8|31
1648596520000|2022-03-29 23:28:40|373.72|370.82|373.46|370.56|373.72|370.82|373.43|370.53|27
1648596530000|2022-03-29 23:28:50|373.45|370.55|374|371.1|374|371.1|373.45|370.55|27
1648596540000|2022-03-29 23:29:00|373.96|371.06|373.62|370.72|374.01|371.11|373.62|370.72|28
1648596550000|2022-03-29 23:29:10|373.61|370.71|373.53|370.63|373.67|370.77|373.5|370.6|21
1648596560000|2022-03-29 23:29:20|373.52|370.62|373.48|370.58|373.63|370.73|373.48|370.58|23
1648596570000|2022-03-29 23:29:30|373.52|370.62|373.51|370.61|373.6|370.7|373.47|370.57|25
1648596580000|2022-03-29 23:29:40|373.49|370.59|373.43|370.53|373.49|370.59|373.32|370.42|24
1648596590000|2022-03-29 23:29:50|373.42|370.52|373.42|370.52|373.44|370.54|373.4|370.5|13
1648596600000|2022-03-29 23:30:00|373.39|370.49|373.29|370.39|373.52|370.62|373.29|370.39|15
1648596610000|2022-03-29 23:30:10|373.27|370.37|373.24|370.34|373.32|370.42|373.21|370.31|29
1648596620000|2022-03-29 23:30:20|373.27|370.37|373.26|370.36|373.28|370.38|373.24|370.34|16
1648596630000|2022-03-29 23:30:30|373.28|370.38|373.29|370.39|373.35|370.45|373.25|370.35|22
1648596640000|2022-03-29 23:30:40|373.3|370.4|373.31|370.41|373.31|370.41|373.29|370.39|14
1648596650000|2022-03-29 23:30:50|373.36|370.46|373.47|370.57|373.47|370.57|373.34|370.44|27
1648596660000|2022-03-29 23:31:00|373.48|370.58|373.44|370.54|373.49|370.59|373.44|370.54|13
1648596670000|2022-03-29 23:31:10|373.41|370.51|373.45|370.55|373.55|370.65|373.41|370.51|17
1648596680000|2022-03-29 23:31:20|373.46|370.56|373.71|370.81|373.71|370.81|373.46|370.56|20
1648596690000|2022-03-29 23:31:30|373.72|370.82|373.76|370.86|373.8|370.9|373.69|370.79|20
1648596700000|2022-03-29 23:31:40|373.77|370.87|373.74|370.84|373.77|370.87|373.64|370.74|25
1648596710000|2022-03-29 23:31:50|373.73|370.83|373.75|370.85|373.81|370.91|373.7|370.8|21
1648596720000|2022-03-29 23:32:00|373.77|370.87|373.53|370.63|373.81|370.91|373.51|370.61|21
1648596730000|2022-03-29 23:32:10|373.52|370.62|373.46|370.56|373.57|370.67|373.42|370.52|15
1648596740000|2022-03-29 23:32:20|373.45|370.55|373.6|370.7|373.69|370.79|373.41|370.51|21
1648596750000|2022-03-29 23:32:30|373.62|370.72|373.6|370.7|373.64|370.74|373.52|370.62|24
1648596760000|2022-03-29 23:32:40|373.63|370.73|373.72|370.82|373.73|370.83|373.55|370.65|26
1648596770000|2022-03-29 23:32:50|373.73|370.83|373.82|370.92|373.82|370.92|373.71|370.81|24
1648596780000|2022-03-29 23:33:00|373.81|370.91|373.76|370.86|373.84|370.94|373.67|370.77|20
1648596790000|2022-03-29 23:33:10|373.68|370.78|373.79|370.89|373.79|370.89|373.68|370.78|11
1648596800000|2022-03-29 23:33:20|373.83|370.93|373.81|370.91|373.85|370.95|373.76|370.86|20
1648596810000|2022-03-29 23:33:30|373.83|370.93|373.75|370.85|373.84|370.94|373.73|370.83|23
1648596820000|2022-03-29 23:33:40|373.76|370.86|373.81|370.91|373.83|370.93|373.73|370.83|24
1648596830000|2022-03-29 23:33:50|373.82|370.92|373.78|370.88|373.89|370.99|373.75|370.85|20
1648596840000|2022-03-29 23:34:00|373.79|370.89|373.77|370.87|373.79|370.89|373.72|370.82|15
1648596850000|2022-03-29 23:34:10|373.78|370.88|373.78|370.88|373.82|370.92|373.74|370.84|11
1648596860000|2022-03-29 23:34:20|373.8|370.9|373.76|370.86|373.81|370.91|373.74|370.84|10
1648596870000|2022-03-29 23:34:30|373.75|370.85|373.62|370.72|373.75|370.85|373.58|370.68|28
1648596880000|2022-03-29 23:34:40|373.61|370.71|373.66|370.76|373.7|370.8|373.61|370.71|20
1648596890000|2022-03-29 23:34:50|373.68|370.78|373.92|371.02|373.94|371.04|373.68|370.78|26
1648596900000|2022-03-29 23:35:00|373.93|371.03|373.9|371|373.97|371.07|373.86|370.96|20
1648596910000|2022-03-29 23:35:10|373.89|370.99|373.83|370.93|373.89|370.99|373.78|370.88|21
1648596920000|2022-03-29 23:35:20|373.8|370.9|373.9|371|373.93|371.03|373.79|370.89|15
1648596930000|2022-03-29 23:35:30|373.89|370.99|373.8|370.9|373.89|370.99|373.71|370.81|25
1648596940000|2022-03-29 23:35:40|373.81|370.91|373.86|370.96|373.87|370.97|373.81|370.91|14
1648596950000|2022-03-29 23:35:50|373.87|370.97|373.89|370.99|373.93|371.03|373.87|370.97|20
1648596960000|2022-03-29 23:36:00|373.92|371.02|373.92|371.02|373.93|371.03|373.9|371|9
1648596970000|2022-03-29 23:36:10|373.91|371.01|373.92|371.02|373.92|371.02|373.91|371.01|2
1648596980000|2022-03-29 23:36:20|373.93|371.03|373.84|370.94|373.93|371.03|373.84|370.94|10
1648596990000|2022-03-29 23:36:30|373.79|370.89|373.81|370.91|373.82|370.92|373.78|370.88|8
1648597000000|2022-03-29 23:36:40|373.82|370.92|373.78|370.88|373.83|370.93|373.73|370.83|15
1648597010000|2022-03-29 23:36:50|373.73|370.83|373.82|370.92|373.82|370.92|373.73|370.83|7
1648597020000|2022-03-29 23:37:00|373.83|370.93|373.83|370.93|373.84|370.94|373.79|370.89|22
1648597030000|2022-03-29 23:37:10|373.82|370.92|373.78|370.88|373.83|370.93|373.65|370.75|27
1648597040000|2022-03-29 23:37:20|373.75|370.85|373.84|370.94|373.84|370.94|373.75|370.85|13
1648597050000|2022-03-29 23:37:30|373.8|370.9|373.84|370.94|373.84|370.94|373.79|370.89|11
1648597060000|2022-03-29 23:37:40|373.83|370.93|373.81|370.91|373.84|370.94|373.81|370.91|8
1648597070000|2022-03-29 23:37:50|373.82|370.92|373.82|370.92|373.83|370.93|373.81|370.91|9
1648597080000|2022-03-29 23:38:00|373.81|370.91|373.68|370.78|373.81|370.91|373.65|370.75|12
1648597090000|2022-03-29 23:38:10|373.67|370.77|373.68|370.78|373.69|370.79|373.65|370.75|17
1648597100000|2022-03-29 23:38:20|373.73|370.83|373.79|370.89|373.9|371|373.73|370.83|15
1648597110000|2022-03-29 23:38:30|373.77|370.87|373.79|370.89|373.84|370.94|373.75|370.85|26
1648597120000|2022-03-29 23:38:40|373.78|370.88|373.9|371|373.9|371|373.76|370.86|14
1648597130000|2022-03-29 23:38:50|373.87|370.97|373.72|370.82|373.89|370.99|373.71|370.81|19
1648597140000|2022-03-29 23:39:00|373.71|370.81|373.65|370.75|373.71|370.81|373.62|370.72|10
1648597150000|2022-03-29 23:39:10|373.64|370.74|373.73|370.83|373.75|370.85|373.63|370.73|18
1648597160000|2022-03-29 23:39:20|373.7|370.8|373.72|370.82|373.77|370.87|373.7|370.8|15
1648597170000|2022-03-29 23:39:30|373.73|370.83|373.75|370.85|373.78|370.88|373.72|370.82|27
1648597180000|2022-03-29 23:39:40|373.81|370.91|373.79|370.89|373.81|370.91|373.68|370.78|23
1648597190000|2022-03-29 23:39:50|373.78|370.88|373.84|370.94|373.88|370.98|373.77|370.87|16
1648597200000|2022-03-29 23:40:00|373.83|370.93|373.79|370.89|373.85|370.95|373.76|370.86|12
1648597210000|2022-03-29 23:40:10|373.8|370.9|373.79|370.89|373.83|370.93|373.73|370.83|13
1648597220000|2022-03-29 23:40:20|373.8|370.9|373.81|370.91|373.83|370.93|373.8|370.9|10
1648597230000|2022-03-29 23:40:30|373.82|370.92|373.81|370.91|373.84|370.94|373.78|370.88|15
1648597240000|2022-03-29 23:40:40|373.76|370.86|373.94|371.04|373.95|371.05|373.76|370.86|22
1648597250000|2022-03-29 23:40:50|373.99|371.09|374.22|371.32|374.28|371.38|373.91|371.01|24
1648597260000|2022-03-29 23:41:00|374.23|371.33|374.31|371.41|374.36|371.46|374.22|371.32|16
1648597270000|2022-03-29 23:41:10|374.32|371.42|374.41|371.51|374.41|371.51|374.32|371.42|13
1648597280000|2022-03-29 23:41:20|374.37|371.47|374.28|371.38|374.41|371.51|374.25|371.35|21
1648597290000|2022-03-29 23:41:30|374.27|371.37|374.34|371.44|374.34|371.44|374.25|371.35|14
1648597300000|2022-03-29 23:41:40|374.37|371.47|374.41|371.51|374.5|371.6|374.31|371.41|25
1648597310000|2022-03-29 23:41:50|374.42|371.52|374.41|371.51|374.46|371.56|374.36|371.46|28
1648597320000|2022-03-29 23:42:00|374.42|371.52|374.51|371.61|374.53|371.63|374.42|371.52|23
1648597330000|2022-03-29 23:42:10|374.52|371.62|374.58|371.68|374.58|371.68|374.52|371.62|3
1648597340000|2022-03-29 23:42:20|374.57|371.67|374.56|371.66|374.57|371.67|374.56|371.66|4
1648597350000|2022-03-29 23:42:30|374.58|371.68|374.58|371.68|374.59|371.69|374.58|371.68|5
1648597360000|2022-03-29 23:42:40|374.57|371.67|374.47|371.57|374.57|371.67|374.46|371.56|17
1648597370000|2022-03-29 23:42:50|374.5|371.6|374.51|371.61|374.52|371.62|374.48|371.58|13
1648597380000|2022-03-29 23:43:00|374.57|371.67|374.73|371.83|374.74|371.84|374.57|371.67|15
1648597390000|2022-03-29 23:43:10|374.71|371.81|374.68|371.78|374.71|371.81|374.63|371.73|12
1648597400000|2022-03-29 23:43:20|374.67|371.77|374.65|371.75|374.69|371.79|374.6|371.7|15
1648597410000|2022-03-29 23:43:30|374.66|371.76|374.64|371.74|374.67|371.77|374.63|371.73|7
1648597420000|2022-03-29 23:43:40|374.63|371.73|374.63|371.73|374.66|371.76|374.59|371.69|18
1648597430000|2022-03-29 23:43:50|374.65|371.75|374.46|371.56|374.67|371.77|374.46|371.56|18
1648597440000|2022-03-29 23:44:00|374.44|371.54|374.48|371.58|374.5|371.6|374.43|371.53|15
1648597450000|2022-03-29 23:44:10|374.49|371.59|374.52|371.62|374.52|371.62|374.49|371.59|11
1648597460000|2022-03-29 23:44:20|374.51|371.61|374.34|371.44|374.51|371.61|374.34|371.44|17
1648597470000|2022-03-29 23:44:30|374.33|371.43|374.27|371.37|374.38|371.48|374.26|371.36|16
1648597480000|2022-03-29 23:44:40|374.28|371.38|374.24|371.34|374.36|371.46|374.23|371.33|15
1648597490000|2022-03-29 23:44:50|374.23|371.33|374.27|371.37|374.31|371.41|374.23|371.33|21
1648597500000|2022-03-29 23:45:00|374.26|371.36|374.32|371.42|374.36|371.46|374.22|371.32|21
1648597510000|2022-03-29 23:45:10|374.31|371.41|374.29|371.39|374.33|371.43|374.26|371.36|14
1648597520000|2022-03-29 23:45:20|374.3|371.4|374.28|371.38|374.31|371.41|374.27|371.37|11
1648597530000|2022-03-29 23:45:30|374.31|371.41|374.32|371.42|374.32|371.42|374.27|371.37|6
1648597540000|2022-03-29 23:45:40|374.3|371.4|374.31|371.41|374.32|371.42|374.3|371.4|5
1648597550000|2022-03-29 23:45:50|374.34|371.44|374.33|371.43|374.42|371.52|374.31|371.41|17
1648597560000|2022-03-29 23:46:00|374.4|371.5|374.27|371.37|374.4|371.5|374.23|371.33|18
1648597570000|2022-03-29 23:46:10|374.25|371.35|374.24|371.34|374.26|371.36|374.2|371.3|16
1648597580000|2022-03-29 23:46:20|374.26|371.36|374.2|371.3|374.26|371.36|374.17|371.27|13
1648597590000|2022-03-29 23:46:30|374.15|371.25|374.06|371.16|374.18|371.28|374.06|371.16|14
1648597600000|2022-03-29 23:46:40|374.07|371.17|374.26|371.36|374.26|371.36|374.06|371.16|14
1648597610000|2022-03-29 23:46:50|374.27|371.37|374.27|371.37|374.27|371.37|374.27|371.37|1
1648597620000|2022-03-29 23:47:00|374.26|371.36|374.2|371.3|374.27|371.37|374.16|371.26|15
1648597630000|2022-03-29 23:47:10|374.22|371.32|374.21|371.31|374.22|371.32|374.21|371.31|4
1648597640000|2022-03-29 23:47:20|374.22|371.32|374.22|371.32|374.22|371.32|374.19|371.29|6
1648597660000|2022-03-29 23:47:40|374.27|371.37|374.46|371.56|374.47|371.57|374.25|371.35|20
1648597670000|2022-03-29 23:47:50|374.52|371.62|374.59|371.69|374.67|371.77|374.48|371.58|25
1648597680000|2022-03-29 23:48:00|374.62|371.72|374.62|371.72|374.65|371.75|374.57|371.67|16
1648597690000|2022-03-29 23:48:10|374.71|371.81|374.57|371.67|374.76|371.86|374.54|371.64|28
1648597700000|2022-03-29 23:48:20|374.58|371.68|374.6|371.7|374.61|371.71|374.56|371.66|15
1648597710000|2022-03-29 23:48:30|374.59|371.69|374.66|371.76|374.68|371.78|374.55|371.65|18
1648597720000|2022-03-29 23:48:40|374.64|371.74|374.71|371.81|374.75|371.85|374.63|371.73|20
1648597730000|2022-03-29 23:48:50|374.7|371.8|374.78|371.88|374.84|371.94|374.61|371.71|21
1648597740000|2022-03-29 23:49:00|374.82|371.92|374.7|371.8|374.84|371.94|374.64|371.74|23
1648597750000|2022-03-29 23:49:10|374.71|371.81|374.72|371.82|374.72|371.82|374.69|371.79|7
1648597760000|2022-03-29 23:49:20|374.73|371.83|374.61|371.71|374.73|371.83|374.55|371.65|15
1648597770000|2022-03-29 23:49:30|374.6|371.7|374.61|371.71|374.61|371.71|374.6|371.7|2
1648597780000|2022-03-29 23:49:40|374.58|371.68|374.61|371.71|374.61|371.71|374.58|371.68|4
1648597790000|2022-03-29 23:49:50|374.62|371.72|374.76|371.86|374.78|371.88|374.62|371.72|19
1648597800000|2022-03-29 23:50:00|374.78|371.88|374.69|371.79|374.8|371.9|374.67|371.77|15
1648597810000|2022-03-29 23:50:10|374.7|371.8|374.81|371.91|374.81|371.91|374.67|371.77|15
1648597820000|2022-03-29 23:50:20|374.82|371.92|374.82|371.92|374.82|371.92|374.81|371.91|5
1648597830000|2022-03-29 23:50:30|374.81|371.91|374.77|371.87|374.82|371.92|374.76|371.86|10
1648597840000|2022-03-29 23:50:40|374.78|371.88|374.99|372.09|375.03|372.13|374.78|371.88|20
1648597850000|2022-03-29 23:50:50|375.02|372.12|375.14|372.24|375.14|372.24|375.02|372.12|14
1648597860000|2022-03-29 23:51:00|375.11|372.21|375|372.1|375.11|372.21|375|372.1|15
1648597870000|2022-03-29 23:51:10|375.01|372.11|375.29|372.39|375.29|372.39|374.99|372.09|22
1648597880000|2022-03-29 23:51:20|375.37|372.47|375.46|372.56|375.56|372.66|375.37|372.47|27
1648597890000|2022-03-29 23:51:30|375.47|372.57|375.48|372.58|375.56|372.66|375.45|372.55|15
1648597900000|2022-03-29 23:51:40|375.51|372.61|375.48|372.58|375.51|372.61|375.43|372.53|17
1648597910000|2022-03-29 23:51:50|375.5|372.6|375.48|372.58|375.5|372.6|375.43|372.53|7
1648597920000|2022-03-29 23:52:00|375.5|372.6|375.43|372.53|375.53|372.63|375.43|372.53|10
1648597930000|2022-03-29 23:52:10|375.34|372.44|375.26|372.36|375.39|372.49|375.24|372.34|29
1648597940000|2022-03-29 23:52:20|375.27|372.37|375.3|372.4|375.34|372.44|375.27|372.37|19
1648597950000|2022-03-29 23:52:30|375.31|372.41|375.38|372.48|375.39|372.49|375.31|372.41|16
1648597960000|2022-03-29 23:52:40|375.37|372.47|375.34|372.44|375.38|372.48|375.32|372.42|22
1648597970000|2022-03-29 23:52:50|375.37|372.47|375.4|372.5|375.43|372.53|375.37|372.47|23
1648597980000|2022-03-29 23:53:00|375.48|372.58|375.4|372.5|375.54|372.64|375.38|372.48|17
1648597990000|2022-03-29 23:53:10|375.38|372.48|375.43|372.53|375.44|372.54|375.37|372.47|17
1648598000000|2022-03-29 23:53:20|375.42|372.52|375.43|372.53|375.44|372.54|375.42|372.52|4
1648598010000|2022-03-29 23:53:30|375.42|372.52|375.46|372.56|375.46|372.56|375.36|372.46|8
1648598020000|2022-03-29 23:53:40|375.48|372.58|375.45|372.55|375.55|372.65|375.43|372.53|13
1648598030000|2022-03-29 23:53:50|375.46|372.56|375.47|372.57|375.5|372.6|375.45|372.55|7
1648598040000|2022-03-29 23:54:00|375.45|372.55|375.46|372.56|375.49|372.59|375.45|372.55|11
1648598050000|2022-03-29 23:54:10|375.42|372.52|375.39|372.49|375.44|372.54|375.39|372.49|14
1648598060000|2022-03-29 23:54:20|375.38|372.48|375.42|372.52|375.45|372.55|375.38|372.48|7
1648598070000|2022-03-29 23:54:30|375.41|372.51|375.42|372.52|375.43|372.53|375.41|372.51|6
1648598080000|2022-03-29 23:54:40|375.43|372.53|375.35|372.45|375.43|372.53|375.35|372.45|5
1648598090000|2022-03-29 23:54:50|375.34|372.44|375.39|372.49|375.41|372.51|375.33|372.43|11
1648598100000|2022-03-29 23:55:00|375.38|372.48|375.39|372.49|375.48|372.58|375.38|372.48|14
1648598110000|2022-03-29 23:55:10|375.38|372.48|375.33|372.43|375.39|372.49|375.26|372.36|22
1648598120000|2022-03-29 23:55:20|375.36|372.46|375.43|372.53|375.46|372.56|375.36|372.46|20
1648598130000|2022-03-29 23:55:30|375.44|372.54|375.53|372.63|375.53|372.63|375.43|372.53|7
1648598140000|2022-03-29 23:55:40|375.55|372.65|375.54|372.64|375.72|372.82|375.46|372.56|27
1648598150000|2022-03-29 23:55:50|375.41|372.51|375.71|372.81|375.82|372.92|375.41|372.51|27
1648598160000|2022-03-29 23:56:00|375.81|372.91|375.65|372.75|375.85|372.95|375.65|372.75|18
1648598170000|2022-03-29 23:56:10|375.75|372.85|375.81|372.91|375.86|372.96|375.64|372.74|19
1648598180000|2022-03-29 23:56:20|375.84|372.94|375.65|372.75|375.84|372.94|375.64|372.74|19
1648598190000|2022-03-29 23:56:30|375.66|372.76|375.42|372.52|375.75|372.85|375.37|372.47|15
1648598200000|2022-03-29 23:56:40|375.4|372.5|375.44|372.54|375.46|372.56|375.4|372.5|8
1648598210000|2022-03-29 23:56:50|375.45|372.55|375.49|372.59|375.5|372.6|375.45|372.55|22
1648598220000|2022-03-29 23:57:00|375.5|372.6|375.48|372.58|375.51|372.61|375.45|372.55|18
1648598230000|2022-03-29 23:57:10|375.49|372.59|375.54|372.64|375.55|372.65|375.47|372.57|16
1648598240000|2022-03-29 23:57:20|375.53|372.63|375.52|372.62|375.55|372.65|375.52|372.62|10
1648598250000|2022-03-29 23:57:30|375.53|372.63|375.53|372.63|375.57|372.67|375.52|372.62|9
1648598260000|2022-03-29 23:57:40|375.5|372.6|375.55|372.65|375.56|372.66|375.5|372.6|14
1648598270000|2022-03-29 23:57:50|375.53|372.63|375.51|372.61|375.55|372.65|375.49|372.59|13
1648598280000|2022-03-29 23:58:00|375.52|372.62|375.49|372.59|375.52|372.62|375.48|372.58|15
1648598290000|2022-03-29 23:58:10|375.51|372.61|375.36|372.46|375.51|372.61|375.36|372.46|16
1648598300000|2022-03-29 23:58:20|375.35|372.45|375.31|372.41|375.35|372.45|375.26|372.36|20
1648598310000|2022-03-29 23:58:30|375.29|372.39|375.31|372.41|375.32|372.42|375.27|372.37|17
1648598320000|2022-03-29 23:58:40|375.24|372.34|375.24|372.34|375.32|372.42|375.24|372.34|13
1648598330000|2022-03-29 23:58:50|375.29|372.39|375.23|372.33|375.29|372.39|375.21|372.31|17
1648598340000|2022-03-29 23:59:00|375.26|372.36|375.22|372.32|375.26|372.36|375.19|372.29|16
1648598350000|2022-03-29 23:59:10|375.23|372.33|375.17|372.27|375.23|372.33|375.16|372.26|16
1648598360000|2022-03-29 23:59:20|375.19|372.29|375.14|372.24|375.21|372.31|375.13|372.23|11
1648598370000|2022-03-29 23:59:30|375.13|372.23|374.7|371.8|375.13|372.23|374.69|371.79|29
1648598380000|2022-03-29 23:59:40|374.68|371.78|374.77|371.87|374.77|371.87|374.56|371.66|30
1648598390000|2022-03-29 23:59:50|374.76|371.86|374.73|371.83|374.82|371.92|374.71|371.81|15
1648598400000|2022-03-30 00:00:00|374.72|371.82|374.69|371.79|374.72|371.82|374.67|371.77|17
1648598410000|2022-03-30 00:00:10|374.67|371.77|373.9|371|374.7|371.8|373.86|370.96|26
1648598420000|2022-03-30 00:00:20|374|371.1|373.47|370.57|374|371.1|373.44|370.54|31
1648598430000|2022-03-30 00:00:30|373.48|370.58|373.27|370.37|373.51|370.61|373.27|370.37|23
1648598440000|2022-03-30 00:00:40|373.26|370.36|373.71|370.81|373.8|370.9|373.25|370.35|33
1648598450000|2022-03-30 00:00:50|373.72|370.82|373.86|370.96|373.87|370.97|373.58|370.68|24
1648598460000|2022-03-30 00:01:00|373.87|370.97|373.74|370.84|373.88|370.98|373.68|370.78|19
1648598470000|2022-03-30 00:01:10|373.73|370.83|373.6|370.7|373.79|370.89|373.6|370.7|21
1648598480000|2022-03-30 00:01:20|373.59|370.69|373.82|370.92|373.82|370.92|373.48|370.58|27
1648598490000|2022-03-30 00:01:30|373.86|370.96|373.69|370.79|373.87|370.97|373.56|370.66|26
1648598500000|2022-03-30 00:01:40|373.6|370.7|373.41|370.51|373.61|370.71|373.34|370.44|25
1648598510000|2022-03-30 00:01:50|373.46|370.56|373.64|370.74|373.69|370.79|373.46|370.56|26
1648598520000|2022-03-30 00:02:00|373.63|370.73|373.72|370.82|373.72|370.82|373.44|370.54|28
1648598530000|2022-03-30 00:02:10|373.7|370.8|373.71|370.81|373.81|370.91|373.61|370.71|26
1648598540000|2022-03-30 00:02:20|373.72|370.82|373.61|370.71|373.72|370.82|373.53|370.63|27
1648598550000|2022-03-30 00:02:30|373.6|370.7|373.67|370.77|373.8|370.9|373.57|370.67|24
1648598560000|2022-03-30 00:02:40|373.66|370.76|373.59|370.69|373.66|370.76|373.53|370.63|32
1648598570000|2022-03-30 00:02:50|373.61|370.71|373.28|370.38|373.64|370.74|373.23|370.33|26
1648598580000|2022-03-30 00:03:00|373.29|370.39|373.29|370.39|373.31|370.41|373.22|370.32|25
1648598590000|2022-03-30 00:03:10|373.28|370.38|373.5|370.6|373.5|370.6|373.26|370.36|27
1648598600000|2022-03-30 00:03:20|373.48|370.58|373.58|370.68|373.58|370.68|373.42|370.52|23
1648598610000|2022-03-30 00:03:30|373.66|370.76|374.03|371.13|374.03|371.13|373.66|370.76|31
1648598620000|2022-03-30 00:03:40|374.09|371.19|373.97|371.07|374.19|371.29|373.84|370.94|36
1648598630000|2022-03-30 00:03:50|373.96|371.06|373.8|370.9|373.96|371.06|373.77|370.87|9
1648598640000|2022-03-30 00:04:00|373.83|370.93|373.9|371|373.94|371.04|373.83|370.93|17
1648598650000|2022-03-30 00:04:10|373.91|371.01|373.75|370.85|373.96|371.06|373.73|370.83|23
1648598660000|2022-03-30 00:04:20|373.78|370.88|373.63|370.73|373.78|370.88|373.59|370.69|30
1648598670000|2022-03-30 00:04:30|373.58|370.68|373.74|370.84|373.77|370.87|373.58|370.68|33
1648598680000|2022-03-30 00:04:40|373.75|370.85|373.47|370.57|373.8|370.9|373.47|370.57|19
1648598690000|2022-03-30 00:04:50|373.48|370.58|373.47|370.57|373.58|370.68|373.41|370.51|21
1648598700000|2022-03-30 00:05:00|373.44|370.54|373.28|370.38|373.47|370.57|373.28|370.38|22
1648598710000|2022-03-30 00:05:10|373.35|370.45|372.97|370.07|373.35|370.45|372.94|370.04|22
1648598720000|2022-03-30 00:05:20|372.99|370.09|372.79|369.89|372.99|370.09|372.66|369.76|32
1648598730000|2022-03-30 00:05:30|372.76|369.86|372.73|369.83|372.77|369.87|372.67|369.77|29
1648598740000|2022-03-30 00:05:40|372.75|369.85|372.75|369.85|372.82|369.92|372.73|369.83|21
1648598750000|2022-03-30 00:05:50|372.72|369.82|372.65|369.75|372.75|369.85|372.63|369.73|17
1648598760000|2022-03-30 00:06:00|372.61|369.71|372.65|369.75|372.71|369.81|372.59|369.69|22
1648598770000|2022-03-30 00:06:10|372.64|369.74|372.96|370.06|373.03|370.13|372.64|369.74|22
1648598780000|2022-03-30 00:06:20|373.01|370.11|372.79|369.89|373.01|370.11|372.79|369.89|29
1648598790000|2022-03-30 00:06:30|372.82|369.92|372.74|369.84|372.84|369.94|372.7|369.8|28
1648598800000|2022-03-30 00:06:40|372.77|369.87|372.71|369.81|372.77|369.87|372.65|369.75|21
1648598810000|2022-03-30 00:06:50|372.69|369.79|372.62|369.72|372.71|369.81|372.58|369.68|15
1648598820000|2022-03-30 00:07:00|372.63|369.73|372.81|369.91|372.88|369.98|372.63|369.73|25
1648598830000|2022-03-30 00:07:10|372.82|369.92|372.79|369.89|372.88|369.98|372.76|369.86|13
1648598840000|2022-03-30 00:07:20|372.76|369.86|372.63|369.73|372.78|369.88|372.63|369.73|23
1648598850000|2022-03-30 00:07:30|372.67|369.77|372.92|370.02|372.96|370.06|372.63|369.73|28
1648598860000|2022-03-30 00:07:40|372.95|370.05|373.06|370.16|373.13|370.23|372.93|370.03|31
1648598870000|2022-03-30 00:07:50|373.07|370.17|373.08|370.18|373.09|370.19|373.06|370.16|9
1648598880000|2022-03-30 00:08:00|373.09|370.19|373.25|370.35|373.25|370.35|373.09|370.19|26
1648598890000|2022-03-30 00:08:10|373.26|370.36|373.39|370.49|373.39|370.49|373.22|370.32|25
1648598900000|2022-03-30 00:08:20|373.27|370.37|373.39|370.49|373.4|370.5|373.23|370.33|26
1648598910000|2022-03-30 00:08:30|373.4|370.5|373.34|370.44|373.44|370.54|373.34|370.44|28
1648598920000|2022-03-30 00:08:40|373.4|370.5|373.56|370.66|373.56|370.66|373.35|370.45|19
1648598930000|2022-03-30 00:08:50|373.58|370.68|373.62|370.72|373.62|370.72|373.5|370.6|14
1648598940000|2022-03-30 00:09:00|373.66|370.76|373.6|370.7|373.66|370.76|373.56|370.66|7
1648598950000|2022-03-30 00:09:10|373.61|370.71|373.81|370.91|373.81|370.91|373.61|370.71|14
1648598960000|2022-03-30 00:09:20|373.83|370.93|374.03|371.13|374.08|371.18|373.83|370.93|23
1648598970000|2022-03-30 00:09:30|374.04|371.14|373.97|371.07|374.04|371.14|373.88|370.98|24
1648598980000|2022-03-30 00:09:40|373.95|371.05|373.99|371.09|374.01|371.11|373.95|371.05|23
1648598990000|2022-03-30 00:09:50|374|371.1|374.12|371.22|374.12|371.22|374|371.1|18
1648599000000|2022-03-30 00:10:00|374.13|371.23|374.29|371.39|374.29|371.39|374.12|371.22|15
1648599010000|2022-03-30 00:10:10|374.28|371.38|374.02|371.12|374.3|371.4|374.01|371.11|18
1648599020000|2022-03-30 00:10:20|374.03|371.13|373.96|371.06|374.06|371.16|373.96|371.06|24
1648599030000|2022-03-30 00:10:30|373.97|371.07|373.98|371.08|374.08|371.18|373.96|371.06|29
1648599040000|2022-03-30 00:10:40|373.99|371.09|374.25|371.35|374.25|371.35|373.94|371.04|28
1648599050000|2022-03-30 00:10:50|374.26|371.36|374.22|371.32|374.26|371.36|374.21|371.31|11
1648599060000|2022-03-30 00:11:00|374.23|371.33|374.23|371.33|374.26|371.36|374.22|371.32|13
1648599070000|2022-03-30 00:11:10|374.24|371.34|374.02|371.12|374.24|371.34|374.02|371.12|18
1648599080000|2022-03-30 00:11:20|374.03|371.13|374.06|371.16|374.13|371.23|373.98|371.08|30
1648599090000|2022-03-30 00:11:30|374.04|371.14|374.07|371.17|374.16|371.26|374.03|371.13|30
1648599100000|2022-03-30 00:11:40|374.14|371.24|374.1|371.2|374.16|371.26|374.05|371.15|21
1648599110000|2022-03-30 00:11:50|374.08|371.18|374.21|371.31|374.22|371.32|374.06|371.16|30
1648599120000|2022-03-30 00:12:00|374.12|371.22|374.04|371.14|374.12|371.22|374.01|371.11|16
1648599130000|2022-03-30 00:12:10|374.03|371.13|373.98|371.08|374.03|371.13|373.89|370.99|16
1648599140000|2022-03-30 00:12:20|373.97|371.07|373.98|371.08|373.99|371.09|373.91|371.01|18
1648599150000|2022-03-30 00:12:30|373.93|371.03|374.02|371.12|374.02|371.12|373.88|370.98|26
1648599160000|2022-03-30 00:12:40|373.99|371.09|373.7|370.8|373.99|371.09|373.7|370.8|29
1648599170000|2022-03-30 00:12:50|373.71|370.81|373.54|370.64|373.74|370.84|373.5|370.6|21
1648599180000|2022-03-30 00:13:00|373.55|370.65|373.49|370.59|373.56|370.66|373.48|370.58|13
1648599190000|2022-03-30 00:13:10|373.45|370.55|373.18|370.28|373.48|370.58|373.18|370.28|7
1648599200000|2022-03-30 00:13:20|373.17|370.27|373.12|370.22|373.19|370.29|373.1|370.2|21
1648599210000|2022-03-30 00:13:30|373.13|370.23|373.06|370.16|373.19|370.29|373.05|370.15|20
1648599220000|2022-03-30 00:13:40|373.07|370.17|373.08|370.18|373.11|370.21|373.04|370.14|13
1648599230000|2022-03-30 00:13:50|373.07|370.17|373.06|370.16|373.1|370.2|373.02|370.12|20
1648599240000|2022-03-30 00:14:00|373.05|370.15|373.31|370.41|373.31|370.41|373.03|370.13|24
1648599250000|2022-03-30 00:14:10|373.3|370.4|373.61|370.71|373.61|370.71|373.3|370.4|24
1648599260000|2022-03-30 00:14:20|373.6|370.7|373.62|370.72|373.74|370.84|373.5|370.6|32
1648599270000|2022-03-30 00:14:30|373.55|370.65|373.62|370.72|373.64|370.74|373.47|370.57|26
1648599280000|2022-03-30 00:14:40|373.59|370.69|373.66|370.76|373.72|370.82|373.59|370.69|17
1648599290000|2022-03-30 00:14:50|373.67|370.77|374.03|371.13|374.03|371.13|373.62|370.72|32
1648599300000|2022-03-30 00:15:00|374.05|371.15|374.37|371.47|374.37|371.47|373.9|371|32
1648599310000|2022-03-30 00:15:10|374.38|371.48|374.47|371.57|374.54|371.64|374.38|371.48|24
1648599320000|2022-03-30 00:15:20|374.46|371.56|374.46|371.56|374.53|371.63|374.45|371.55|17
1648599330000|2022-03-30 00:15:30|374.51|371.61|374.42|371.52|374.64|371.74|374.4|371.5|22
1648599340000|2022-03-30 00:15:40|374.41|371.51|374.38|371.48|374.43|371.53|374.34|371.44|20
1648599350000|2022-03-30 00:15:50|374.34|371.44|374.34|371.44|374.43|371.53|374.31|371.41|23
1648599360000|2022-03-30 00:16:00|374.33|371.43|373.82|370.92|374.33|371.43|373.81|370.91|33
1648599370000|2022-03-30 00:16:10|373.81|370.91|373.75|370.85|373.81|370.91|373.68|370.78|27
1648599380000|2022-03-30 00:16:20|373.79|370.89|373.62|370.72|373.87|370.97|373.62|370.72|24
1648599390000|2022-03-30 00:16:30|373.61|370.71|373.63|370.73|373.65|370.75|373.59|370.69|25
1648599400000|2022-03-30 00:16:40|373.64|370.74|373.61|370.71|373.67|370.77|373.61|370.71|9
1648599410000|2022-03-30 00:16:50|373.6|370.7|373.58|370.68|373.67|370.77|373.52|370.62|24
1648599420000|2022-03-30 00:17:00|373.59|370.69|373.43|370.53|373.59|370.69|373.39|370.49|24
1648599430000|2022-03-30 00:17:10|373.42|370.52|373.42|370.52|373.48|370.58|373.41|370.51|17
1648599440000|2022-03-30 00:17:20|373.43|370.53|373.42|370.52|373.48|370.58|373.39|370.49|17
1648599450000|2022-03-30 00:17:30|373.46|370.56|373.42|370.52|373.46|370.56|373.38|370.48|26
1648599460000|2022-03-30 00:17:40|373.41|370.51|373.91|371.01|373.91|371.01|373.39|370.49|28
1648599470000|2022-03-30 00:17:50|373.95|371.05|373.88|370.98|374.03|371.13|373.88|370.98|26
1648599480000|2022-03-30 00:18:00|373.91|371.01|373.76|370.86|373.96|371.06|373.76|370.86|22
1648599490000|2022-03-30 00:18:10|373.79|370.89|373.68|370.78|373.8|370.9|373.66|370.76|28
1648599500000|2022-03-30 00:18:20|373.69|370.79|373.55|370.65|373.72|370.82|373.54|370.64|17
1648599510000|2022-03-30 00:18:30|373.57|370.67|373.59|370.69|373.6|370.7|373.54|370.64|20
1648599520000|2022-03-30 00:18:40|373.6|370.7|373.78|370.88|373.78|370.88|373.54|370.64|24
1648599530000|2022-03-30 00:18:50|373.79|370.89|373.75|370.85|373.8|370.9|373.75|370.85|15
1648599540000|2022-03-30 00:19:00|373.73|370.83|373.69|370.79|373.75|370.85|373.66|370.76|16
1648599550000|2022-03-30 00:19:10|373.68|370.78|373.88|370.98|373.9|371|373.66|370.76|33
1648599560000|2022-03-30 00:19:20|373.86|370.96|373.77|370.87|373.87|370.97|373.77|370.87|14
1648599570000|2022-03-30 00:19:30|373.78|370.88|374.03|371.13|374.09|371.19|373.78|370.88|26
1648599580000|2022-03-30 00:19:40|374.01|371.11|373.85|370.95|374.1|371.2|373.85|370.95|25
1648599590000|2022-03-30 00:19:50|373.86|370.96|373.8|370.9|373.95|371.05|373.8|370.9|19
1648599600000|2022-03-30 00:20:00|373.84|370.94|373.59|370.69|373.9|371|373.59|370.69|27
1648599610000|2022-03-30 00:20:10|373.57|370.67|373.45|370.55|373.57|370.67|373.42|370.52|23
1648599620000|2022-03-30 00:20:20|373.44|370.54|373.52|370.62|373.59|370.69|373.41|370.51|26
1648599630000|2022-03-30 00:20:30|373.54|370.64|373.46|370.56|373.54|370.64|373.46|370.56|19
1648599640000|2022-03-30 00:20:40|373.48|370.58|373.47|370.57|373.51|370.61|373.45|370.55|11
1648599650000|2022-03-30 00:20:50|373.46|370.56|373.25|370.35|373.46|370.56|373.24|370.34|19
1648599660000|2022-03-30 00:21:00|373.26|370.36|373.25|370.35|373.27|370.37|373.24|370.34|15
1648599670000|2022-03-30 00:21:10|373.26|370.36|373.31|370.41|373.34|370.44|373.25|370.35|13
1648599680000|2022-03-30 00:21:20|373.26|370.36|373.17|370.27|373.26|370.36|373.15|370.25|19
1648599690000|2022-03-30 00:21:30|373.15|370.25|373.18|370.28|373.35|370.45|373.1|370.2|27
1648599700000|2022-03-30 00:21:40|373.16|370.26|372.89|369.99|373.16|370.26|372.89|369.99|20
1648599710000|2022-03-30 00:21:50|372.83|369.93|372.79|369.89|372.83|369.93|372.66|369.76|30
1648599720000|2022-03-30 00:22:00|372.8|369.9|372.81|369.91|372.82|369.92|372.79|369.89|16
1648599730000|2022-03-30 00:22:10|372.8|369.9|372.78|369.88|372.81|369.91|372.77|369.87|12
1648599740000|2022-03-30 00:22:20|372.77|369.87|372.71|369.81|372.81|369.91|372.71|369.81|15
1648599750000|2022-03-30 00:22:30|372.7|369.8|372.7|369.8|372.75|369.85|372.67|369.77|19
1648599760000|2022-03-30 00:22:40|372.69|369.79|372.7|369.8|372.7|369.8|372.69|369.79|8
1648599770000|2022-03-30 00:22:50|372.71|369.81|372.7|369.8|372.71|369.81|372.68|369.78|12
1648599780000|2022-03-30 00:23:00|372.69|369.79|372.75|369.85|372.75|369.85|372.68|369.78|15
1648599790000|2022-03-30 00:23:10|372.77|369.87|372.74|369.84|372.8|369.9|372.72|369.82|19
1648599800000|2022-03-30 00:23:20|372.77|369.87|372.68|369.78|372.79|369.89|372.68|369.78|23
1648599810000|2022-03-30 00:23:30|372.72|369.82|372.69|369.79|372.72|369.82|372.66|369.76|17
1648599820000|2022-03-30 00:23:40|372.7|369.8|372.74|369.84|372.77|369.87|372.7|369.8|17
1648599830000|2022-03-30 00:23:50|372.73|369.83|372.76|369.86|372.79|369.89|372.72|369.82|16
1648599840000|2022-03-30 00:24:00|372.75|369.85|372.72|369.82|372.79|369.89|372.72|369.82|14
1648599850000|2022-03-30 00:24:10|372.73|369.83|372.78|369.88|372.79|369.89|372.73|369.83|23
1648599860000|2022-03-30 00:24:20|372.77|369.87|372.75|369.85|372.77|369.87|372.72|369.82|12
1648599870000|2022-03-30 00:24:30|372.72|369.82|372.74|369.84|372.75|369.85|372.7|369.8|15
1648599880000|2022-03-30 00:24:40|372.73|369.83|372.66|369.76|372.73|369.83|372.62|369.72|19
1648599890000|2022-03-30 00:24:50|372.63|369.73|372.65|369.75|372.7|369.8|372.63|369.73|16
1648599900000|2022-03-30 00:25:00|372.64|369.74|372.72|369.82|372.75|369.85|372.64|369.74|17
1648599910000|2022-03-30 00:25:10|372.71|369.81|372.73|369.83|372.73|369.83|372.69|369.79|12
1648599920000|2022-03-30 00:25:20|372.72|369.82|372.7|369.8|372.74|369.84|372.7|369.8|10
1648599930000|2022-03-30 00:25:30|372.71|369.81|372.68|369.78|372.76|369.86|372.67|369.77|18
1648599940000|2022-03-30 00:25:40|372.67|369.77|372.43|369.53|372.67|369.77|372.34|369.44|29
1648599950000|2022-03-30 00:25:50|372.39|369.49|372.44|369.54|372.48|369.58|372.38|369.48|20
1648599960000|2022-03-30 00:26:00|372.45|369.55|372.52|369.62|372.52|369.62|372.43|369.53|17
1648599970000|2022-03-30 00:26:10|372.5|369.6|372.52|369.62|372.54|369.64|372.49|369.59|17
1648599980000|2022-03-30 00:26:20|372.53|369.63|372.52|369.62|372.53|369.63|372.49|369.59|11
1648599990000|2022-03-30 00:26:30|372.5|369.6|372.43|369.53|372.54|369.64|372.43|369.53|18
1648600000000|2022-03-30 00:26:40|372.46|369.56|372.45|369.55|372.46|369.56|372.43|369.53|13
1648600010000|2022-03-30 00:26:50|372.48|369.58|372.75|369.85|372.75|369.85|372.44|369.54|13
1648600020000|2022-03-30 00:27:00|372.89|369.99|372.95|370.05|372.97|370.07|372.76|369.86|29
1648600030000|2022-03-30 00:27:10|372.93|370.03|372.93|370.03|372.99|370.09|372.91|370.01|25
1648600040000|2022-03-30 00:27:20|372.92|370.02|372.98|370.08|373.01|370.11|372.92|370.02|22
1648600050000|2022-03-30 00:27:30|372.97|370.07|373.11|370.21|373.14|370.24|372.97|370.07|29
1648600060000|2022-03-30 00:27:40|373.12|370.22|373.18|370.28|373.2|370.3|373.11|370.21|13
1648600070000|2022-03-30 00:27:50|373.17|370.27|373.23|370.33|373.23|370.33|373.14|370.24|21
1648600080000|2022-03-30 00:28:00|373.22|370.32|373.19|370.29|373.22|370.32|373.09|370.19|20
1648600090000|2022-03-30 00:28:10|373.18|370.28|372.68|369.78|373.18|370.28|372.68|369.78|35
1648600100000|2022-03-30 00:28:20|372.67|369.77|372.27|369.37|372.67|369.77|372.27|369.37|29
1648600110000|2022-03-30 00:28:30|372.28|369.38|372.25|369.35|372.32|369.42|372.14|369.24|21
1648600120000|2022-03-30 00:28:40|372.3|369.4|372.29|369.39|372.3|369.4|372.24|369.34|20
1648600130000|2022-03-30 00:28:50|372.28|369.38|371.68|368.78|372.3|369.4|371.56|368.66|29
1648600140000|2022-03-30 00:29:00|371.67|368.77|371.76|368.86|371.95|369.05|371.67|368.77|31
1648600150000|2022-03-30 00:29:10|371.75|368.85|371.68|368.78|371.8|368.9|371.59|368.69|29
1648600160000|2022-03-30 00:29:20|371.69|368.79|371.63|368.73|371.74|368.84|371.62|368.72|21
1648600170000|2022-03-30 00:29:30|371.57|368.67|371.57|368.67|371.58|368.68|371.56|368.66|4
1648600180000|2022-03-30 00:29:40|371.58|368.68|371.6|368.7|371.63|368.73|371.55|368.65|28
1648600190000|2022-03-30 00:29:50|371.61|368.71|371.49|368.59|371.61|368.71|371.42|368.52|16
1648600200000|2022-03-30 00:30:00|371.46|368.56|371.59|368.69|371.63|368.73|371.46|368.56|22
1648600210000|2022-03-30 00:30:10|371.57|368.67|371.63|368.73|371.63|368.73|371.55|368.65|19
1648600220000|2022-03-30 00:30:20|371.57|368.67|371.39|368.49|371.63|368.73|371.35|368.45|28
1648600230000|2022-03-30 00:30:30|371.37|368.47|371.3|368.4|371.37|368.47|371.26|368.36|20
1648600240000|2022-03-30 00:30:40|371.31|368.41|371.08|368.18|371.32|368.42|371.06|368.16|17
1648600250000|2022-03-30 00:30:50|371.06|368.16|371.13|368.23|371.18|368.28|371.04|368.14|25
1648600260000|2022-03-30 00:31:00|371.17|368.27|370.69|367.79|371.29|368.39|370.69|367.79|27
1648600270000|2022-03-30 00:31:10|370.68|367.78|370.74|367.84|370.74|367.84|370.38|367.48|33
1648600280000|2022-03-30 00:31:20|370.75|367.85|370.67|367.77|370.85|367.95|370.67|367.77|23
1648600290000|2022-03-30 00:31:30|370.6|367.7|370.36|367.46|370.6|367.7|370.36|367.46|23
1648600300000|2022-03-30 00:31:40|370.37|367.47|370.4|367.5|370.54|367.64|370.35|367.45|23
1648600310000|2022-03-30 00:31:50|370.39|367.49|370.22|367.32|370.39|367.49|370.22|367.32|12
1648600320000|2022-03-30 00:32:00|370.24|367.34|370.26|367.36|370.37|367.47|370.19|367.29|21
1648600330000|2022-03-30 00:32:10|370.27|367.37|370.11|367.21|370.31|367.41|370.11|367.21|18
1648600340000|2022-03-30 00:32:20|370.1|367.2|370.14|367.24|370.16|367.26|369.91|367.01|27
1648600350000|2022-03-30 00:32:30|370.09|367.19|370.23|367.33|370.26|367.36|370.09|367.19|27
1648600360000|2022-03-30 00:32:40|370.22|367.32|370.13|367.23|370.23|367.33|370.11|367.21|12
1648600370000|2022-03-30 00:32:50|370.12|367.22|370|367.1|370.14|367.24|369.96|367.06|18
1648600380000|2022-03-30 00:33:00|370.01|367.11|369.93|367.03|370.01|367.11|369.88|366.98|20
1648600390000|2022-03-30 00:33:10|369.94|367.04|369.38|366.48|369.94|367.04|369.38|366.48|21
1648600400000|2022-03-30 00:33:20|369.42|366.52|369.54|366.64|369.54|366.64|369.34|366.44|25
1648600410000|2022-03-30 00:33:30|369.59|366.69|369.37|366.47|369.7|366.8|369.37|366.47|24
1648600420000|2022-03-30 00:33:40|369.36|366.46|369.16|366.26|369.36|366.46|369.14|366.24|19
1648600430000|2022-03-30 00:33:50|369.11|366.21|368.81|365.91|369.14|366.24|368.67|365.77|28
1648600440000|2022-03-30 00:34:00|368.79|365.89|368.98|366.08|368.99|366.09|368.76|365.86|21
1648600450000|2022-03-30 00:34:10|368.96|366.06|368.79|365.89|368.98|366.08|368.77|365.87|31
1648600460000|2022-03-30 00:34:20|368.78|365.88|368.75|365.85|368.78|365.88|368.73|365.83|16
1648600470000|2022-03-30 00:34:30|368.77|365.87|368.79|365.89|368.87|365.97|368.68|365.78|27
1648600480000|2022-03-30 00:34:40|368.83|365.93|369.54|366.64|369.64|366.74|368.83|365.93|33
1648600490000|2022-03-30 00:34:50|369.53|366.63|369.4|366.5|369.81|366.91|369.38|366.48|26
1648600500000|2022-03-30 00:35:00|369.39|366.49|369.39|366.49|369.52|366.62|369.36|366.46|29
1648600510000|2022-03-30 00:35:10|369.35|366.45|369.98|367.08|370|367.1|369.35|366.45|35
1648600520000|2022-03-30 00:35:20|369.96|367.06|369.73|366.83|370.07|367.17|369.7|366.8|26
1648600530000|2022-03-30 00:35:30|369.75|366.85|369.35|366.45|369.77|366.87|369.31|366.41|30
1648600540000|2022-03-30 00:35:40|369.34|366.44|369.62|366.72|369.72|366.82|369.33|366.43|27
1648600550000|2022-03-30 00:35:50|369.65|366.75|369.61|366.71|369.65|366.75|369.59|366.69|20
1648600560000|2022-03-30 00:36:00|369.6|366.7|369.4|366.5|369.6|366.7|369.4|366.5|12
1648600570000|2022-03-30 00:36:10|369.38|366.48|369.6|366.7|369.6|366.7|369.35|366.45|29
1648600580000|2022-03-30 00:36:20|369.61|366.71|369.62|366.72|369.75|366.85|369.61|366.71|32
1648600590000|2022-03-30 00:36:30|369.72|366.82|369.66|366.76|369.8|366.9|369.59|366.69|28
1648600600000|2022-03-30 00:36:40|369.69|366.79|369.65|366.75|369.77|366.87|369.64|366.74|20
1648600610000|2022-03-30 00:36:50|369.64|366.74|369.59|366.69|369.65|366.75|369.49|366.59|18
1648600620000|2022-03-30 00:37:00|369.61|366.71|369.39|366.49|369.69|366.79|369.39|366.49|26
1648600630000|2022-03-30 00:37:10|369.38|366.48|369.35|366.45|369.39|366.49|369.29|366.39|19
1648600640000|2022-03-30 00:37:20|369.32|366.42|369.29|366.39|369.4|366.5|369.23|366.33|22
1648600650000|2022-03-30 00:37:30|369.27|366.37|369.46|366.56|369.46|366.56|369.26|366.36|21
1648600660000|2022-03-30 00:37:40|369.51|366.61|369.4|366.5|369.56|366.66|369.37|366.47|21
1648600670000|2022-03-30 00:37:50|369.41|366.51|369.2|366.3|369.44|366.54|369.2|366.3|23
1648600680000|2022-03-30 00:38:00|369.14|366.24|369.39|366.49|369.43|366.53|369.09|366.19|31
1648600690000|2022-03-30 00:38:10|369.38|366.48|369.71|366.81|369.71|366.81|369.38|366.48|26
1648600700000|2022-03-30 00:38:20|369.67|366.77|370.02|367.12|370.05|367.15|369.67|366.77|32
1648600710000|2022-03-30 00:38:30|370.03|367.13|369.96|367.06|370.03|367.13|369.91|367.01|18
1648600720000|2022-03-30 00:38:40|369.98|367.08|370.46|367.56|370.46|367.56|369.98|367.08|34
1648600730000|2022-03-30 00:38:50|370.42|367.52|370.48|367.58|370.49|367.59|370.42|367.52|24
1648600740000|2022-03-30 00:39:00|370.49|367.59|370.68|367.78|370.7|367.8|370.41|367.51|17
1648600750000|2022-03-30 00:39:10|370.63|367.73|370.34|367.44|370.63|367.73|370.34|367.44|34
1648600760000|2022-03-30 00:39:20|370.33|367.43|370.34|367.44|370.41|367.51|370.33|367.43|23
1648600770000|2022-03-30 00:39:30|370.33|367.43|370.64|367.74|370.64|367.74|370.31|367.41|25
1648600780000|2022-03-30 00:39:40|370.65|367.75|370.36|367.46|370.69|367.79|370.36|367.46|28
1648600790000|2022-03-30 00:39:50|370.35|367.45|370.31|367.41|370.37|367.47|370.29|367.39|18
1648600800000|2022-03-30 00:40:00|370.29|367.39|370.48|367.58|370.5|367.6|370.29|367.39|21
1648600810000|2022-03-30 00:40:10|370.49|367.59|370.5|367.6|370.5|367.6|370.42|367.52|21
1648600820000|2022-03-30 00:40:20|370.49|367.59|370.45|367.55|370.5|367.6|370.42|367.52|24
1648600830000|2022-03-30 00:40:30|370.46|367.56|370.41|367.51|370.49|367.59|370.41|367.51|12
1648600840000|2022-03-30 00:40:40|370.5|367.6|370.47|367.57|370.53|367.63|370.42|367.52|25
1648600850000|2022-03-30 00:40:50|370.44|367.54|370.51|367.61|370.56|367.66|370.43|367.53|19
1648600860000|2022-03-30 00:41:00|370.48|367.58|370.33|367.43|370.49|367.59|370.12|367.22|26
1648600870000|2022-03-30 00:41:10|370.31|367.41|370.29|367.39|370.33|367.43|370.28|367.38|18
1648600880000|2022-03-30 00:41:20|370.3|367.4|370.35|367.45|370.43|367.53|370.29|367.39|27
1648600890000|2022-03-30 00:41:30|370.37|367.47|370.22|367.32|370.38|367.48|370.2|367.3|18
1648600900000|2022-03-30 00:41:40|370.23|367.33|370.23|367.33|370.23|367.33|370.2|367.3|8
1648600910000|2022-03-30 00:41:50|370.24|367.34|370.24|367.34|370.26|367.36|370.24|367.34|7
1648600920000|2022-03-30 00:42:00|370.26|367.36|370.21|367.31|370.37|367.47|370.2|367.3|26
1648600930000|2022-03-30 00:42:10|370.25|367.35|370.27|367.37|370.29|367.39|370.22|367.32|16
1648600940000|2022-03-30 00:42:20|370.26|367.36|370.27|367.37|370.28|367.38|370.25|367.35|14
1648600950000|2022-03-30 00:42:30|370.24|367.34|370.18|367.28|370.24|367.34|370.18|367.28|12
1648600960000|2022-03-30 00:42:40|370.19|367.29|370.2|367.3|370.23|367.33|370.17|367.27|18
1648600970000|2022-03-30 00:42:50|370.19|367.29|370.25|367.35|370.26|367.36|370.19|367.29|15
1648600980000|2022-03-30 00:43:00|370.26|367.36|370.24|367.34|370.27|367.37|370.22|367.32|14
1648600990000|2022-03-30 00:43:10|370.22|367.32|370.52|367.62|370.55|367.65|370.22|367.32|22
1648601000000|2022-03-30 00:43:20|370.5|367.6|370.17|367.27|370.5|367.6|370.16|367.26|26
1648601010000|2022-03-30 00:43:30|370.19|367.29|370.32|367.42|370.38|367.48|370.18|367.28|22
1648601020000|2022-03-30 00:43:40|370.3|367.4|370.3|367.4|370.32|367.42|370.23|367.33|22
1648601030000|2022-03-30 00:43:50|370.28|367.38|370.31|367.41|370.38|367.48|370.26|367.36|22
1648601040000|2022-03-30 00:44:00|370.28|367.38|370.36|367.46|370.45|367.55|370.27|367.37|15
1648601050000|2022-03-30 00:44:10|370.43|367.53|370.38|367.48|370.43|367.53|370.34|367.44|26
1648601060000|2022-03-30 00:44:20|370.37|367.47|370.37|367.47|370.41|367.51|370.35|367.45|15
1648601070000|2022-03-30 00:44:30|370.4|367.5|370.67|367.77|370.73|367.83|370.36|367.46|25
1648601080000|2022-03-30 00:44:40|370.68|367.78|370.7|367.8|370.83|367.93|370.61|367.71|26
1648601090000|2022-03-30 00:44:50|370.67|367.77|370.91|368.01|370.95|368.05|370.67|367.77|24
1648601100000|2022-03-30 00:45:00|370.93|368.03|370.69|367.79|370.93|368.03|370.63|367.73|22
1648601110000|2022-03-30 00:45:10|370.7|367.8|370.79|367.89|370.9|368|370.69|367.79|22
1648601120000|2022-03-30 00:45:20|370.8|367.9|370.83|367.93|370.85|367.95|370.8|367.9|12
1648601130000|2022-03-30 00:45:30|370.82|367.92|370.74|367.84|370.82|367.92|370.71|367.81|18
1648601140000|2022-03-30 00:45:40|370.73|367.83|370.62|367.72|370.74|367.84|370.62|367.72|18
1648601150000|2022-03-30 00:45:50|370.58|367.68|370.42|367.52|370.62|367.72|370.42|367.52|13
1648601160000|2022-03-30 00:46:00|370.41|367.51|370.45|367.55|370.53|367.63|370.41|367.51|13
1648601170000|2022-03-30 00:46:10|370.44|367.54|370.24|367.34|370.46|367.56|370.24|367.34|22
1648601180000|2022-03-30 00:46:20|370.22|367.32|370.24|367.34|370.24|367.34|370.11|367.21|18
1648601190000|2022-03-30 00:46:30|370.23|367.33|370.28|367.38|370.37|367.47|370.23|367.33|22
1648601200000|2022-03-30 00:46:40|370.25|367.35|370.17|367.27|370.25|367.35|370.17|367.27|24
1648601210000|2022-03-30 00:46:50|370.19|367.29|370.25|367.35|370.44|367.54|370.19|367.29|25
1648601220000|2022-03-30 00:47:00|370.24|367.34|370.11|367.21|370.25|367.35|370.11|367.21|16
1648601230000|2022-03-30 00:47:10|370.12|367.22|370.13|367.23|370.14|367.24|370.03|367.13|12
1648601240000|2022-03-30 00:47:20|370.14|367.24|370.22|367.32|370.34|367.44|370.05|367.15|27
1648601250000|2022-03-30 00:47:30|370.24|367.34|370.22|367.32|370.26|367.36|370.2|367.3|22
1648601260000|2022-03-30 00:47:40|370.21|367.31|370.38|367.48|370.42|367.52|370.19|367.29|20
1648601270000|2022-03-30 00:47:50|370.37|367.47|370.34|367.44|370.37|367.47|370.28|367.38|13
1648601280000|2022-03-30 00:48:00|370.35|367.45|370.55|367.65|370.56|367.66|370.35|367.45|23
1648601290000|2022-03-30 00:48:10|370.57|367.67|370.61|367.71|370.68|367.78|370.57|367.67|19
1648601300000|2022-03-30 00:48:20|370.63|367.73|370.53|367.63|370.63|367.73|370.51|367.61|26
1648601310000|2022-03-30 00:48:30|370.52|367.62|370.52|367.62|370.54|367.64|370.48|367.58|16
1648601320000|2022-03-30 00:48:40|370.51|367.61|370.45|367.55|370.51|367.61|370.45|367.55|13
1648601330000|2022-03-30 00:48:50|370.43|367.53|370.61|367.71|370.64|367.74|370.28|367.38|28
1648601340000|2022-03-30 00:49:00|370.58|367.68|370.54|367.64|370.68|367.78|370.51|367.61|27
1648601350000|2022-03-30 00:49:10|370.55|367.65|370.35|367.45|370.55|367.65|370.34|367.44|18
1648601360000|2022-03-30 00:49:20|370.36|367.46|370.13|367.23|370.36|367.46|370.08|367.18|23
1648601370000|2022-03-30 00:49:30|370.14|367.24|370.12|367.22|370.2|367.3|370.11|367.21|27
1648601380000|2022-03-30 00:49:40|370.17|367.27|370.11|367.21|370.17|367.27|370.09|367.19|17
1648601390000|2022-03-30 00:49:50|370.12|367.22|370.15|367.25|370.17|367.27|370.08|367.18|20
1648601400000|2022-03-30 00:50:00|370.19|367.29|369.82|366.92|370.25|367.35|369.81|366.91|25
1648601410000|2022-03-30 00:50:10|369.81|366.91|369.49|366.59|369.81|366.91|369.46|366.56|22
1648601420000|2022-03-30 00:50:20|369.52|366.62|369.77|366.87|369.77|366.87|369.52|366.62|18
1648601430000|2022-03-30 00:50:30|369.8|366.9|369.81|366.91|369.87|366.97|369.79|366.89|17
1648601440000|2022-03-30 00:50:40|369.82|366.92|370|367.1|370|367.1|369.79|366.89|14
1648601450000|2022-03-30 00:50:50|370.01|367.11|370.06|367.16|370.06|367.16|370.01|367.11|12
1648601460000|2022-03-30 00:51:00|370.07|367.17|370.1|367.2|370.11|367.21|370.07|367.17|5
1648601470000|2022-03-30 00:51:10|370.11|367.21|370.29|367.39|370.3|367.4|370.11|367.21|16
1648601480000|2022-03-30 00:51:20|370.3|367.4|370.36|367.46|370.39|367.49|370.29|367.39|15
1648601490000|2022-03-30 00:51:30|370.37|367.47|370.21|367.31|370.37|367.47|370.16|367.26|16
1648601500000|2022-03-30 00:51:40|370.24|367.34|370.57|367.67|370.57|367.67|370.24|367.34|29
1648601510000|2022-03-30 00:51:50|370.58|367.68|370.51|367.61|370.67|367.77|370.51|367.61|15
1648601520000|2022-03-30 00:52:00|370.49|367.59|370.51|367.61|370.58|367.68|370.49|367.59|11
1648601530000|2022-03-30 00:52:10|370.5|367.6|370.64|367.74|370.64|367.74|370.5|367.6|7
1648601540000|2022-03-30 00:52:20|370.66|367.76|370.71|367.81|370.71|367.81|370.61|367.71|15
1648601550000|2022-03-30 00:52:30|370.72|367.82|370.83|367.93|370.83|367.93|370.72|367.82|6
1648601560000|2022-03-30 00:52:40|370.88|367.98|370.94|368.04|371.01|368.11|370.88|367.98|17
1648601570000|2022-03-30 00:52:50|370.98|368.08|371.19|368.29|371.19|368.29|370.97|368.07|24
1648601580000|2022-03-30 00:53:00|371.17|368.27|371.38|368.48|371.44|368.54|371.17|368.27|30
1648601590000|2022-03-30 00:53:10|371.37|368.47|371.7|368.8|371.7|368.8|371.36|368.46|16
1648601600000|2022-03-30 00:53:20|371.71|368.81|371.79|368.89|371.84|368.94|371.69|368.79|17
1648601610000|2022-03-30 00:53:30|371.75|368.85|371.6|368.7|371.8|368.9|371.59|368.69|14
1648601620000|2022-03-30 00:53:40|371.59|368.69|371.84|368.94|371.84|368.94|371.59|368.69|17
1648601630000|2022-03-30 00:53:50|371.86|368.96|371.79|368.89|371.88|368.98|371.75|368.85|18
1648601640000|2022-03-30 00:54:00|371.78|368.88|371.62|368.72|371.79|368.89|371.61|368.71|15
1648601650000|2022-03-30 00:54:10|371.61|368.71|371.82|368.92|371.87|368.97|371.6|368.7|19
1648601660000|2022-03-30 00:54:20|371.83|368.93|371.85|368.95|371.85|368.95|371.82|368.92|9
1648601670000|2022-03-30 00:54:30|371.87|368.97|371.82|368.92|371.88|368.98|371.8|368.9|13
1648601680000|2022-03-30 00:54:40|371.81|368.91|371.68|368.78|371.81|368.91|371.68|368.78|13
1648601690000|2022-03-30 00:54:50|371.69|368.79|371.61|368.71|371.69|368.79|371.6|368.7|16
1648601700000|2022-03-30 00:55:00|371.57|368.67|371.6|368.7|371.6|368.7|371.49|368.59|20
1648601710000|2022-03-30 00:55:10|371.59|368.69|372.02|369.12|372.03|369.13|371.59|368.69|21
1648601720000|2022-03-30 00:55:20|372.03|369.13|372.04|369.14|372.08|369.18|372.03|369.13|15
1648601730000|2022-03-30 00:55:30|372.06|369.16|372.18|369.28|372.19|369.29|371.91|369.01|29
1648601740000|2022-03-30 00:55:40|372.16|369.26|372.33|369.43|372.33|369.43|372.15|369.25|17
1648601750000|2022-03-30 00:55:50|372.34|369.44|372.32|369.42|372.35|369.45|372.31|369.41|8
1648601760000|2022-03-30 00:56:00|372.33|369.43|372.07|369.17|372.36|369.46|372.03|369.13|22
1648601770000|2022-03-30 00:56:10|372.08|369.18|372.07|369.17|372.3|369.4|372.07|369.17|28
1648601780000|2022-03-30 00:56:20|372.09|369.19|372.18|369.28|372.2|369.3|372.07|369.17|28
1648601790000|2022-03-30 00:56:30|372.21|369.31|372.23|369.33|372.27|369.37|372.2|369.3|20
1648601800000|2022-03-30 00:56:40|372.22|369.32|372.22|369.32|372.23|369.33|372.21|369.31|11
1648601810000|2022-03-30 00:56:50|372.26|369.36|372.2|369.3|372.26|369.36|372.2|369.3|9
1648601820000|2022-03-30 00:57:00|372.18|369.28|371.97|369.07|372.18|369.28|371.96|369.06|22
1648601830000|2022-03-30 00:57:10|371.91|369.01|371.7|368.8|371.91|369.01|371.67|368.77|17
1648601840000|2022-03-30 00:57:20|371.76|368.86|371.83|368.93|371.84|368.94|371.73|368.83|22
1648601850000|2022-03-30 00:57:30|371.79|368.89|371.79|368.89|371.83|368.93|371.79|368.89|10
1648601860000|2022-03-30 00:57:40|371.8|368.9|371.88|368.98|371.9|369|371.79|368.89|13
1648601870000|2022-03-30 00:57:50|371.87|368.97|371.32|368.42|371.87|368.97|371.31|368.41|29
1648601880000|2022-03-30 00:58:00|371.31|368.41|371.46|368.56|371.46|368.56|371.25|368.35|18
1648601890000|2022-03-30 00:58:10|371.47|368.57|371.4|368.5|371.51|368.61|371.39|368.49|18
1648601900000|2022-03-30 00:58:20|371.37|368.47|371.32|368.42|371.42|368.52|371.32|368.42|25
1648601910000|2022-03-30 00:58:30|371.25|368.35|371.33|368.43|371.34|368.44|371.25|368.35|20
1648601920000|2022-03-30 00:58:40|371.32|368.42|371.5|368.6|371.5|368.6|371.32|368.42|10
1648601930000|2022-03-30 00:58:50|371.51|368.61|371.92|369.02|371.92|369.02|371.51|368.61|20
1648601940000|2022-03-30 00:59:00|371.9|369|371.92|369.02|371.92|369.02|371.87|368.97|9
1648601950000|2022-03-30 00:59:10|371.93|369.03|371.88|368.98|371.96|369.06|371.86|368.96|12
1648601960000|2022-03-30 00:59:20|371.89|368.99|371.98|369.08|371.98|369.08|371.86|368.96|14
1648601970000|2022-03-30 00:59:30|371.96|369.06|371.98|369.08|371.99|369.09|371.95|369.05|9
1648601980000|2022-03-30 00:59:40|372.13|369.23|371.92|369.02|372.16|369.26|371.88|368.98|15
1648601990000|2022-03-30 00:59:50|371.87|368.97|371.82|368.92|371.88|368.98|371.74|368.84|26
1648602000000|2022-03-30 01:00:00|371.81|368.91|371.4|368.5|371.82|368.92|371.31|368.41|33
1648602010000|2022-03-30 01:00:10|371.46|368.56|371.5|368.6|371.71|368.81|371.45|368.55|34
1648602020000|2022-03-30 01:00:20|371.52|368.62|371.35|368.45|371.54|368.64|371.35|368.45|16
1648602030000|2022-03-30 01:00:30|371.34|368.44|371.41|368.51|371.44|368.54|371.34|368.44|18
1648602040000|2022-03-30 01:00:40|371.42|368.52|371.48|368.58|371.48|368.58|371.41|368.51|20
1648602050000|2022-03-30 01:00:50|371.51|368.61|371.93|369.03|371.98|369.08|371.5|368.6|15
1648602060000|2022-03-30 01:01:00|372|369.1|372.09|369.19|372.31|369.41|371.96|369.06|22
1648602070000|2022-03-30 01:01:10|372.07|369.17|372.25|369.35|372.25|369.35|372.05|369.15|14
1648602080000|2022-03-30 01:01:20|372.26|369.36|372.27|369.37|372.28|369.38|372.26|369.36|4
1648602090000|2022-03-30 01:01:30|372.26|369.36|372.12|369.22|372.27|369.37|372.08|369.18|16
1648602100000|2022-03-30 01:01:40|372.18|369.28|372.21|369.31|372.21|369.31|372.18|369.28|4
1648602110000|2022-03-30 01:01:50|372.28|369.38|372.29|369.39|372.33|369.43|372.28|369.38|21
1648602120000|2022-03-30 01:02:00|372.3|369.4|371.93|369.03|372.32|369.42|371.92|369.02|27
1648602130000|2022-03-30 01:02:10|371.92|369.02|372.17|369.27|372.18|369.28|371.75|368.85|31
1648602140000|2022-03-30 01:02:20|372.18|369.28|371.89|368.99|372.18|369.28|371.89|368.99|22
1648602150000|2022-03-30 01:02:30|371.87|368.97|371.76|368.86|371.89|368.99|371.76|368.86|25
1648602160000|2022-03-30 01:02:40|371.75|368.85|371.73|368.83|371.81|368.91|371.73|368.83|19
1648602170000|2022-03-30 01:02:50|371.74|368.84|371.82|368.92|371.87|368.97|371.64|368.74|23
1648602180000|2022-03-30 01:03:00|371.73|368.83|371.34|368.44|371.76|368.86|371.34|368.44|29
1648602190000|2022-03-30 01:03:10|371.36|368.46|371.07|368.17|371.36|368.46|371.01|368.11|34
1648602200000|2022-03-30 01:03:20|371.08|368.18|371.21|368.31|371.28|368.38|371.07|368.17|20
1648602210000|2022-03-30 01:03:30|371.23|368.33|370.85|367.95|371.27|368.37|370.85|367.95|28
1648602220000|2022-03-30 01:03:40|370.83|367.93|370.77|367.87|370.96|368.06|370.76|367.86|27
1648602230000|2022-03-30 01:03:50|370.76|367.86|370.83|367.93|370.83|367.93|370.71|367.81|21
1648602240000|2022-03-30 01:04:00|370.82|367.92|370.84|367.94|370.96|368.06|370.8|367.9|24
1648602250000|2022-03-30 01:04:10|370.83|367.93|370.65|367.75|370.83|367.93|370.65|367.75|15
1648602260000|2022-03-30 01:04:20|370.63|367.73|370.55|367.65|370.63|367.73|370.51|367.61|14
1648602270000|2022-03-30 01:04:30|370.53|367.63|370.61|367.71|370.78|367.88|370.53|367.63|28
1648602280000|2022-03-30 01:04:40|370.62|367.72|370.84|367.94|370.85|367.95|370.62|367.72|21
1648602290000|2022-03-30 01:04:50|370.78|367.88|370.84|367.94|370.84|367.94|370.73|367.83|22
1648602300000|2022-03-30 01:05:00|370.85|367.95|371.04|368.14|371.06|368.16|370.84|367.94|25
1648602310000|2022-03-30 01:05:10|371.03|368.13|371.12|368.22|371.12|368.22|371.01|368.11|13
1648602320000|2022-03-30 01:05:20|371.15|368.25|371.3|368.4|371.31|368.41|371.15|368.25|13
1648602330000|2022-03-30 01:05:30|371.25|368.35|371.25|368.35|371.25|368.35|371.22|368.32|18
1648602340000|2022-03-30 01:05:40|371.26|368.36|371.4|368.5|371.5|368.6|371.26|368.36|13
1648602350000|2022-03-30 01:05:50|371.39|368.49|371.34|368.44|371.44|368.54|371.2|368.3|26
1648602360000|2022-03-30 01:06:00|371.35|368.45|371.31|368.41|371.39|368.49|371.27|368.37|14
1648602370000|2022-03-30 01:06:10|371.3|368.4|371.38|368.48|371.4|368.5|371.3|368.4|15
1648602380000|2022-03-30 01:06:20|371.4|368.5|371.49|368.59|371.49|368.59|371.28|368.38|10
1648602390000|2022-03-30 01:06:30|371.51|368.61|371.59|368.69|371.62|368.72|371.51|368.61|14
1648602400000|2022-03-30 01:06:40|371.58|368.68|371.58|368.68|371.59|368.69|371.56|368.66|15
1648602410000|2022-03-30 01:06:50|371.59|368.69|371.53|368.63|371.59|368.69|371.47|368.57|10
1648602420000|2022-03-30 01:07:00|371.54|368.64|371.71|368.81|371.73|368.83|371.51|368.61|17
1648602430000|2022-03-30 01:07:10|371.68|368.78|371.55|368.65|371.74|368.84|371.51|368.61|22
1648602440000|2022-03-30 01:07:20|371.54|368.64|371.55|368.65|371.55|368.65|371.53|368.63|7
1648602450000|2022-03-30 01:07:30|371.45|368.55|371.33|368.43|371.52|368.62|371.3|368.4|28
1648602460000|2022-03-30 01:07:40|371.32|368.42|371.45|368.55|371.45|368.55|371.32|368.42|10
1648602470000|2022-03-30 01:07:50|371.44|368.54|371.36|368.46|371.45|368.55|371.36|368.46|9
1648602480000|2022-03-30 01:08:00|371.37|368.47|370.97|368.07|371.37|368.47|370.97|368.07|24
1648602490000|2022-03-30 01:08:10|370.95|368.05|370.87|367.97|370.96|368.06|370.74|367.84|26
1648602500000|2022-03-30 01:08:20|370.86|367.96|370.82|367.92|370.88|367.98|370.73|367.83|22
1648602510000|2022-03-30 01:08:30|370.85|367.95|370.92|368.02|370.98|368.08|370.84|367.94|23
1648602520000|2022-03-30 01:08:40|370.93|368.03|370.86|367.96|370.93|368.03|370.82|367.92|28
1648602530000|2022-03-30 01:08:50|370.83|367.93|370.85|367.95|370.86|367.96|370.82|367.92|16
1648602540000|2022-03-30 01:09:00|370.86|367.96|370.92|368.02|370.92|368.02|370.83|367.93|15
1648602550000|2022-03-30 01:09:10|370.93|368.03|371.03|368.13|371.03|368.13|370.93|368.03|16
1648602560000|2022-03-30 01:09:20|371.02|368.12|371.01|368.11|371.03|368.13|371|368.1|8
1648602570000|2022-03-30 01:09:30|371|368.1|371.03|368.13|371.03|368.13|370.98|368.08|12
1648602580000|2022-03-30 01:09:40|371.02|368.12|371|368.1|371.03|368.13|370.99|368.09|7
1648602590000|2022-03-30 01:09:50|371.02|368.12|371.12|368.22|371.12|368.22|371|368.1|12
1648602600000|2022-03-30 01:10:00|371.11|368.21|371.1|368.2|371.14|368.24|371.09|368.19|16
1648602610000|2022-03-30 01:10:10|371.09|368.19|371.04|368.14|371.09|368.19|371.04|368.14|11
1648602620000|2022-03-30 01:10:20|371.03|368.13|370.96|368.06|371.05|368.15|370.96|368.06|14
1648602630000|2022-03-30 01:10:30|370.99|368.09|371.3|368.4|371.31|368.41|370.99|368.09|27
1648602640000|2022-03-30 01:10:40|371.28|368.38|371.25|368.35|371.3|368.4|371.25|368.35|11
1648602650000|2022-03-30 01:10:50|371.26|368.36|371.26|368.36|371.27|368.37|371.22|368.32|12
1648602660000|2022-03-30 01:11:00|371.28|368.38|371.19|368.29|371.31|368.41|371.16|368.26|13
1648602670000|2022-03-30 01:11:10|371.18|368.28|371.02|368.12|371.2|368.3|371.02|368.12|19
1648602680000|2022-03-30 01:11:20|371|368.1|371.07|368.17|371.07|368.17|370.99|368.09|14
1648602690000|2022-03-30 01:11:30|371.06|368.16|370.93|368.03|371.07|368.17|370.93|368.03|17
1648602700000|2022-03-30 01:11:40|370.96|368.06|370.67|367.77|370.96|368.06|370.66|367.76|29
1648602710000|2022-03-30 01:11:50|370.7|367.8|370.89|367.99|370.9|368|370.67|367.77|22
1648602720000|2022-03-30 01:12:00|370.91|368.01|371.2|368.3|371.21|368.31|370.88|367.98|33
1648602730000|2022-03-30 01:12:10|371.25|368.35|371.01|368.11|371.26|368.36|371|368.1|27
1648602740000|2022-03-30 01:12:20|371|368.1|370.98|368.08|371.02|368.12|370.95|368.05|10
1648602750000|2022-03-30 01:12:30|370.99|368.09|370.8|367.9|370.99|368.09|370.8|367.9|20
1648602760000|2022-03-30 01:12:40|370.83|367.93|370.75|367.85|370.83|367.93|370.75|367.85|15
1648602770000|2022-03-30 01:12:50|370.74|367.84|370.74|367.84|370.74|367.84|370.57|367.67|23
1648602780000|2022-03-30 01:13:00|370.75|367.85|370.78|367.88|370.79|367.89|370.74|367.84|19
1648602790000|2022-03-30 01:13:10|370.79|367.89|370.78|367.88|370.79|367.89|370.78|367.88|2
1648602800000|2022-03-30 01:13:20|370.79|367.89|370.74|367.84|370.79|367.89|370.74|367.84|5
1648602810000|2022-03-30 01:13:30|370.77|367.87|370.91|368.01|370.91|368.01|370.76|367.86|13
1648602820000|2022-03-30 01:13:40|370.92|368.02|371.11|368.21|371.11|368.21|370.92|368.02|15
1648602830000|2022-03-30 01:13:50|371.12|368.22|371.76|368.86|371.81|368.91|371.1|368.2|18
1648602840000|2022-03-30 01:14:00|371.77|368.87|371.86|368.96|371.98|369.08|371.73|368.83|31
1648602850000|2022-03-30 01:14:10|371.87|368.97|371.84|368.94|371.98|369.08|371.83|368.93|16
1648602860000|2022-03-30 01:14:20|371.85|368.95|371.85|368.95|371.88|368.98|371.85|368.95|7
1648602870000|2022-03-30 01:14:30|371.84|368.94|372.07|369.17|372.09|369.19|371.84|368.94|15
1648602880000|2022-03-30 01:14:40|372.06|369.16|371.95|369.05|372.06|369.16|371.94|369.04|20
1648602890000|2022-03-30 01:14:50|371.92|369.02|371.83|368.93|371.92|369.02|371.72|368.82|18
1648602900000|2022-03-30 01:15:00|371.84|368.94|371.81|368.91|371.84|368.94|371.7|368.8|22
1648602910000|2022-03-30 01:15:10|371.82|368.92|371.89|368.99|371.89|368.99|371.81|368.91|12
1648602920000|2022-03-30 01:15:20|371.88|368.98|371.8|368.9|371.91|369.01|371.76|368.86|13
1648602930000|2022-03-30 01:15:30|371.79|368.89|371.55|368.65|371.79|368.89|371.55|368.65|16
1648602940000|2022-03-30 01:15:40|371.56|368.66|371.77|368.87|371.78|368.88|371.56|368.66|17
1648602950000|2022-03-30 01:15:50|371.78|368.88|371.75|368.85|371.82|368.92|371.72|368.82|19
1648602960000|2022-03-30 01:16:00|371.76|368.86|371.78|368.88|371.79|368.89|371.74|368.84|8
1648602970000|2022-03-30 01:16:10|371.77|368.87|371.69|368.79|371.79|368.89|371.64|368.74|13
1648602980000|2022-03-30 01:16:20|371.67|368.77|371.68|368.78|371.71|368.81|371.61|368.71|19
1648602990000|2022-03-30 01:16:30|371.69|368.79|371.66|368.76|371.69|368.79|371.66|368.76|7
1648603000000|2022-03-30 01:16:40|371.78|368.88|371.93|369.03|371.94|369.04|371.78|368.88|15
1648603010000|2022-03-30 01:16:50|371.91|369.01|372.08|369.18|372.08|369.18|371.91|369.01|13
1648603020000|2022-03-30 01:17:00|372.09|369.19|372.1|369.2|372.13|369.23|372.01|369.11|12
1648603030000|2022-03-30 01:17:10|372.13|369.23|372.06|369.16|372.13|369.23|371.99|369.09|20
1648603040000|2022-03-30 01:17:20|372.05|369.15|372.09|369.19|372.1|369.2|372.05|369.15|13
1648603050000|2022-03-30 01:17:30|372.1|369.2|371.98|369.08|372.1|369.2|371.94|369.04|13
1648603060000|2022-03-30 01:17:40|372|369.1|372.14|369.24|372.14|369.24|371.92|369.02|28
1648603070000|2022-03-30 01:17:50|372.11|369.21|372.16|369.26|372.17|369.27|372.11|369.21|12
1648603080000|2022-03-30 01:18:00|372.15|369.25|372.07|369.17|372.15|369.25|372.04|369.14|23
1648603090000|2022-03-30 01:18:10|372.08|369.18|372|369.1|372.08|369.18|371.94|369.04|17
1648603100000|2022-03-30 01:18:20|371.97|369.07|371.94|369.04|371.99|369.09|371.93|369.03|15
1648603110000|2022-03-30 01:18:30|371.91|369.01|371.97|369.07|371.99|369.09|371.88|368.98|32
1648603120000|2022-03-30 01:18:40|371.93|369.03|371.93|369.03|371.98|369.08|371.92|369.02|13
1648603130000|2022-03-30 01:18:50|371.97|369.07|371.69|368.79|371.97|369.07|371.69|368.79|20
1648603140000|2022-03-30 01:19:00|371.67|368.77|371.72|368.82|371.72|368.82|371.64|368.74|18
1648603150000|2022-03-30 01:19:10|371.73|368.83|371.49|368.59|371.73|368.83|371.49|368.59|21
1648603160000|2022-03-30 01:19:20|371.48|368.58|371.23|368.33|371.49|368.59|371.23|368.33|22
1648603170000|2022-03-30 01:19:30|371.21|368.31|371.21|368.31|371.26|368.36|371.09|368.19|31
1648603180000|2022-03-30 01:19:40|371.25|368.35|371.17|368.27|371.27|368.37|371.17|368.27|15
1648603190000|2022-03-30 01:19:50|371.16|368.26|371.19|368.29|371.24|368.34|371.16|368.26|12
1648603200000|2022-03-30 01:20:00|371.17|368.27|370.83|367.93|371.17|368.27|370.83|367.93|25
1648603210000|2022-03-30 01:20:10|370.79|367.89|370.82|367.92|370.84|367.94|370.79|367.89|21
1648603220000|2022-03-30 01:20:20|370.79|367.89|370.71|367.81|370.81|367.91|370.71|367.81|19
1648603230000|2022-03-30 01:20:30|370.64|367.74|370.53|367.63|370.69|367.79|370.53|367.63|20
1648603240000|2022-03-30 01:20:40|370.52|367.62|370.44|367.54|370.52|367.62|370.4|367.5|21
1648603250000|2022-03-30 01:20:50|370.46|367.56|370.44|367.54|370.52|367.62|370.4|367.5|18
1648603260000|2022-03-30 01:21:00|370.43|367.53|370.19|367.29|370.43|367.53|370.17|367.27|28
1648603270000|2022-03-30 01:21:10|370.2|367.3|370.03|367.13|370.21|367.31|370.03|367.13|22
1648603280000|2022-03-30 01:21:20|370.04|367.14|370.04|367.14|370.07|367.17|370.03|367.13|9
1648603290000|2022-03-30 01:21:30|370.05|367.15|370|367.1|370.05|367.15|370|367.1|11
1648603300000|2022-03-30 01:21:40|369.99|367.09|369.75|366.85|369.99|367.09|369.75|366.85|22
1648603310000|2022-03-30 01:21:50|369.76|366.86|369.82|366.92|369.88|366.98|369.74|366.84|22
1648603320000|2022-03-30 01:22:00|369.84|366.94|369.45|366.55|369.84|366.94|369.45|366.55|19
1648603330000|2022-03-30 01:22:10|369.46|366.56|369.43|366.53|369.47|366.57|369.42|366.52|11
1648603340000|2022-03-30 01:22:20|369.42|366.52|369.12|366.22|369.42|366.52|368.95|366.05|29
1648603350000|2022-03-30 01:22:30|369.13|366.23|369.64|366.74|369.64|366.74|369.12|366.22|26
1648603360000|2022-03-30 01:22:40|369.66|366.76|369.47|366.57|369.66|366.76|369.45|366.55|20
1648603370000|2022-03-30 01:22:50|369.43|366.53|369.4|366.5|369.47|366.57|369.37|366.47|24
1648603380000|2022-03-30 01:23:00|369.38|366.48|369.44|366.54|369.48|366.58|369.38|366.48|16
1648603390000|2022-03-30 01:23:10|369.43|366.53|369.49|366.59|369.56|366.66|369.43|366.53|21
1648603400000|2022-03-30 01:23:20|369.51|366.61|369.54|366.64|369.54|366.64|369.49|366.59|7
1648603410000|2022-03-30 01:23:30|369.53|366.63|369.3|366.4|369.53|366.63|369.29|366.39|24
1648603420000|2022-03-30 01:23:40|369.31|366.41|369.61|366.71|369.63|366.73|369.3|366.4|24
1648603430000|2022-03-30 01:23:50|369.59|366.69|369.4|366.5|369.65|366.75|369.4|366.5|24
1648603440000|2022-03-30 01:24:00|369.41|366.51|369.43|366.53|369.51|366.61|369.41|366.51|21
1648603450000|2022-03-30 01:24:10|369.45|366.55|369.57|366.67|369.57|366.67|369.43|366.53|18
1648603460000|2022-03-30 01:24:20|369.55|366.65|369.43|366.53|369.55|366.65|369.39|366.49|16
1648603470000|2022-03-30 01:24:30|369.41|366.51|369.36|366.46|369.42|366.52|369.36|366.46|6
1648603480000|2022-03-30 01:24:40|369.37|366.47|369.31|366.41|369.38|366.48|369.29|366.39|13
1648603490000|2022-03-30 01:24:50|369.32|366.42|369.33|366.43|369.34|366.44|369.31|366.41|7
1648603500000|2022-03-30 01:25:00|369.32|366.42|369.37|366.47|369.37|366.47|369.31|366.41|10
1648603510000|2022-03-30 01:25:10|369.38|366.48|369.46|366.56|369.59|366.69|369.37|366.47|24
1648603520000|2022-03-30 01:25:20|369.47|366.57|368.63|365.73|369.47|366.57|368.63|365.73|35
1648603530000|2022-03-30 01:25:30|368.64|365.74|368.76|365.86|368.77|365.87|368.54|365.64|35
1648603540000|2022-03-30 01:25:40|368.77|365.87|369.39|366.49|369.5|366.6|368.76|365.86|35
1648603550000|2022-03-30 01:25:50|369.4|366.5|369.37|366.47|369.51|366.61|369.36|366.46|23
1648603560000|2022-03-30 01:26:00|369.38|366.48|369.41|366.51|369.42|366.52|369.38|366.48|9
1648603570000|2022-03-30 01:26:10|369.4|366.5|369.28|366.38|369.4|366.5|369.27|366.37|16
1648603580000|2022-03-30 01:26:20|369.26|366.36|369.46|366.56|369.46|366.56|369.24|366.34|23
1648603590000|2022-03-30 01:26:30|369.44|366.54|369.41|366.51|369.53|366.63|369.36|366.46|22
1648603600000|2022-03-30 01:26:40|369.4|366.5|369.27|366.37|369.4|366.5|369.27|366.37|17
1648603610000|2022-03-30 01:26:50|369.28|366.38|369.15|366.25|369.35|366.45|369.13|366.23|14
1648603620000|2022-03-30 01:27:00|369.14|366.24|369.38|366.48|369.38|366.48|369.11|366.21|19
1648603630000|2022-03-30 01:27:10|369.4|366.5|369.56|366.66|369.57|366.67|369.39|366.49|30
1648603640000|2022-03-30 01:27:20|369.58|366.68|369.47|366.57|369.61|366.71|369.46|366.56|26
1648603650000|2022-03-30 01:27:30|369.48|366.58|369.46|366.56|369.48|366.58|369.37|366.47|20
1648603660000|2022-03-30 01:27:40|369.47|366.57|369.45|366.55|369.48|366.58|369.44|366.54|15
1648603670000|2022-03-30 01:27:50|369.48|366.58|369.21|366.31|369.48|366.58|369.21|366.31|27
1648603680000|2022-03-30 01:28:00|369.26|366.36|369.35|366.45|369.37|366.47|369.18|366.28|29
1648603690000|2022-03-30 01:28:10|369.34|366.44|369.26|366.36|369.36|366.46|369.22|366.32|18
1648603700000|2022-03-30 01:28:20|369.29|366.39|369.09|366.19|369.29|366.39|369.09|366.19|26
1648603710000|2022-03-30 01:28:30|369.1|366.2|368.88|365.98|369.15|366.25|368.78|365.88|30
1648603720000|2022-03-30 01:28:40|368.87|365.97|368.83|365.93|368.88|365.98|368.83|365.93|17
1648603730000|2022-03-30 01:28:50|368.84|365.94|368.64|365.74|368.85|365.95|368.64|365.74|18
1648603740000|2022-03-30 01:29:00|368.71|365.81|368.47|365.57|368.75|365.85|368.45|365.55|29
1648603750000|2022-03-30 01:29:10|368.48|365.58|368.45|365.55|368.51|365.61|368.45|365.55|23
1648603760000|2022-03-30 01:29:20|368.46|365.56|368.45|365.55|368.49|365.59|368.42|365.52|17
1648603770000|2022-03-30 01:29:30|368.39|365.49|368.43|365.53|368.44|365.54|368.39|365.49|19
1648603780000|2022-03-30 01:29:40|368.42|365.52|368.51|365.61|368.51|365.61|368.42|365.52|20
1648603790000|2022-03-30 01:29:50|368.5|365.6|368.43|365.53|368.5|365.6|368.39|365.49|17
1648603800000|2022-03-30 01:30:00|368.42|365.52|368.4|365.5|368.43|365.53|368.39|365.49|10
1648603810000|2022-03-30 01:30:10|368.38|365.48|368.65|365.75|368.65|365.75|368.38|365.48|20
1648603820000|2022-03-30 01:30:20|368.66|365.76|368.49|365.59|368.67|365.77|368.45|365.55|32
1648603830000|2022-03-30 01:30:30|368.44|365.54|368.48|365.58|368.58|365.68|368.44|365.54|26
1648603840000|2022-03-30 01:30:40|368.47|365.57|368.52|365.62|368.58|365.68|368.47|365.57|21
1648603850000|2022-03-30 01:30:50|368.53|365.63|368.59|365.69|368.67|365.77|368.53|365.63|23
1648603860000|2022-03-30 01:31:00|368.6|365.7|368.81|365.91|368.85|365.95|368.56|365.66|23
1648603870000|2022-03-30 01:31:10|368.79|365.89|368.97|366.07|369.06|366.16|368.78|365.88|22
1648603880000|2022-03-30 01:31:20|368.99|366.09|369.08|366.18|369.08|366.18|368.98|366.08|17
1648603890000|2022-03-30 01:31:30|369.09|366.19|369.27|366.37|369.27|366.37|369.03|366.13|12
1648603900000|2022-03-30 01:31:40|369.28|366.38|369.33|366.43|369.55|366.65|369.28|366.38|31
1648603910000|2022-03-30 01:31:50|369.31|366.41|369.29|366.39|369.32|366.42|369.23|366.33|16
1648603920000|2022-03-30 01:32:00|369.3|366.4|369.47|366.57|369.47|366.57|369.28|366.38|12
1648603930000|2022-03-30 01:32:10|369.5|366.6|369.44|366.54|369.52|366.62|369.43|366.53|10
1648603940000|2022-03-30 01:32:20|369.46|366.56|369.49|366.59|369.52|366.62|369.28|366.38|25
1648603950000|2022-03-30 01:32:30|369.5|366.6|369.19|366.29|369.5|366.6|369.18|366.28|18
1648603960000|2022-03-30 01:32:40|369.2|366.3|369.2|366.3|369.22|366.32|369.18|366.28|14
1648603970000|2022-03-30 01:32:50|369.18|366.28|369.26|366.36|369.27|366.37|369.16|366.26|12
1648603980000|2022-03-30 01:33:00|369.27|366.37|369.26|366.36|369.27|366.37|369.23|366.33|13
1648603990000|2022-03-30 01:33:10|369.27|366.37|369.47|366.57|369.48|366.58|369.26|366.36|10
1648604000000|2022-03-30 01:33:20|369.48|366.58|369.34|366.44|369.48|366.58|369.34|366.44|12
1648604010000|2022-03-30 01:33:30|369.32|366.42|369.61|366.71|369.72|366.82|369.32|366.42|34
1648604020000|2022-03-30 01:33:40|369.66|366.76|369.55|366.65|369.66|366.76|369.54|366.64|14
1648604030000|2022-03-30 01:33:50|369.52|366.62|369.61|366.71|369.64|366.74|369.44|366.54|23
1648604040000|2022-03-30 01:34:00|369.62|366.72|369.6|366.7|369.64|366.74|369.55|366.65|16
1648604050000|2022-03-30 01:34:10|369.61|366.71|369.22|366.32|369.63|366.73|369.21|366.31|27
1648604060000|2022-03-30 01:34:20|369.17|366.27|368.77|365.87|369.19|366.29|368.77|365.87|29
1648604070000|2022-03-30 01:34:30|368.85|365.95|368.76|365.86|369.05|366.15|368.76|365.86|27
1648604080000|2022-03-30 01:34:40|368.82|365.92|368.84|365.94|368.9|366|368.77|365.87|24
1648604090000|2022-03-30 01:34:50|368.85|365.95|368.88|365.98|368.88|365.98|368.85|365.95|5
1648604100000|2022-03-30 01:35:00|368.87|365.97|369.07|366.17|369.07|366.17|368.87|365.97|16
1648604110000|2022-03-30 01:35:10|369.08|366.18|369.18|366.28|369.18|366.28|369.02|366.12|20
1648604120000|2022-03-30 01:35:20|369.17|366.27|369.1|366.2|369.19|366.29|369.04|366.14|22
1648604130000|2022-03-30 01:35:30|369.11|366.21|369.31|366.41|369.31|366.41|369.1|366.2|21
1648604140000|2022-03-30 01:35:40|369.32|366.42|369.74|366.84|369.74|366.84|369.31|366.41|31
1648604150000|2022-03-30 01:35:50|369.73|366.83|369.65|366.75|369.73|366.83|369.49|366.59|27
1648604160000|2022-03-30 01:36:00|369.66|366.76|369.78|366.88|369.79|366.89|369.65|366.75|27
1648604170000|2022-03-30 01:36:10|369.79|366.89|369.47|366.57|369.81|366.91|369.46|366.56|25
1648604180000|2022-03-30 01:36:20|369.52|366.62|369.74|366.84|369.76|366.86|369.47|366.57|25
1648604190000|2022-03-30 01:36:30|369.75|366.85|369.87|366.97|369.87|366.97|369.75|366.85|12
1648604200000|2022-03-30 01:36:40|369.89|366.99|369.46|366.56|369.92|367.02|369.22|366.32|34
1648604210000|2022-03-30 01:36:50|369.47|366.57|369.42|366.52|369.49|366.59|369.3|366.4|33
1648604220000|2022-03-30 01:37:00|369.4|366.5|369.51|366.61|369.51|366.61|369.34|366.44|30
1648604230000|2022-03-30 01:37:10|369.5|366.6|369.24|366.34|369.53|366.63|369.24|366.34|30
1648604240000|2022-03-30 01:37:20|369.28|366.38|369.24|366.34|369.3|366.4|369.22|366.32|19
1648604250000|2022-03-30 01:37:30|369.23|366.33|369.92|367.02|369.96|367.06|369.23|366.33|22
1648604260000|2022-03-30 01:37:40|369.91|367.01|369.81|366.91|369.94|367.04|369.81|366.91|21
1648604270000|2022-03-30 01:37:50|369.82|366.92|369.88|366.98|369.91|367.01|369.78|366.88|16
1648604280000|2022-03-30 01:38:00|369.89|366.99|369.71|366.81|369.89|366.99|369.69|366.79|23
1648604290000|2022-03-30 01:38:10|369.74|366.84|369.62|366.72|369.74|366.84|369.52|366.62|28
1648604300000|2022-03-30 01:38:20|369.65|366.75|369.55|366.65|369.65|366.75|369.43|366.53|31
1648604310000|2022-03-30 01:38:30|369.54|366.64|369.28|366.38|369.58|366.68|369.23|366.33|26
1648604320000|2022-03-30 01:38:40|369.3|366.4|369.29|366.39|369.37|366.47|369.22|366.32|25
1648604330000|2022-03-30 01:38:50|369.32|366.42|369.29|366.39|369.34|366.44|369.27|366.37|15
1648604340000|2022-03-30 01:39:00|369.26|366.36|369.09|366.19|369.26|366.36|369.09|366.19|29
1648604350000|2022-03-30 01:39:10|369.16|366.26|369.16|366.26|369.35|366.45|369.13|366.23|30
1648604360000|2022-03-30 01:39:20|369.17|366.27|369.23|366.33|369.29|366.39|369.14|366.24|21
1648604370000|2022-03-30 01:39:30|369.24|366.34|369.27|366.37|369.29|366.39|369.24|366.34|13
1648604380000|2022-03-30 01:39:40|369.23|366.33|369.14|366.24|369.23|366.33|369.14|366.24|12
1648604390000|2022-03-30 01:39:50|369.13|366.23|369.14|366.24|369.14|366.24|369.13|366.23|4
1648604400000|2022-03-30 01:40:00|369.13|366.23|369.06|366.16|369.15|366.25|369.06|366.16|10
1648604410000|2022-03-30 01:40:10|369.05|366.15|369.07|366.17|369.13|366.23|369.04|366.14|16
1648604420000|2022-03-30 01:40:20|369.06|366.16|369.07|366.17|369.13|366.23|369.06|366.16|6
1648604430000|2022-03-30 01:40:30|369.08|366.18|368.99|366.09|369.14|366.24|368.99|366.09|19
1648604440000|2022-03-30 01:40:40|368.94|366.04|368.62|365.72|369.01|366.11|368.6|365.7|27
1648604450000|2022-03-30 01:40:50|368.66|365.76|368.45|365.55|368.89|365.99|368.45|365.55|36
1648604460000|2022-03-30 01:41:00|368.49|365.59|368.53|365.63|368.54|365.64|368.28|365.38|30
1648604470000|2022-03-30 01:41:10|368.55|365.65|368.52|365.62|368.72|365.82|368.46|365.56|32
1648604480000|2022-03-30 01:41:20|368.49|365.59|368.79|365.89|368.93|366.03|368.46|365.56|29
1648604490000|2022-03-30 01:41:30|368.78|365.88|368.4|365.5|368.81|365.91|368.38|365.48|30
1648604500000|2022-03-30 01:41:40|368.44|365.54|368.48|365.58|368.64|365.74|368.34|365.44|30
1648604510000|2022-03-30 01:41:50|368.47|365.57|368.36|365.46|368.47|365.57|368.17|365.27|24
1648604520000|2022-03-30 01:42:00|368.31|365.41|367.65|364.75|368.36|365.46|367.62|364.72|33
1648604530000|2022-03-30 01:42:10|367.66|364.76|367.45|364.55|367.68|364.78|367.45|364.55|22
1648604540000|2022-03-30 01:42:20|367.43|364.53|367.66|364.76|367.72|364.82|367.38|364.48|28
1648604550000|2022-03-30 01:42:30|367.68|364.78|367.95|365.05|368.11|365.21|367.68|364.78|30
1648604560000|2022-03-30 01:42:40|367.94|365.04|367.54|364.64|367.96|365.06|367.54|364.64|28
1648604570000|2022-03-30 01:42:50|367.5|364.6|366.74|363.84|367.5|364.6|366.74|363.84|30
1648604580000|2022-03-30 01:43:00|366.73|363.83|366.52|363.62|366.81|363.91|366.45|363.55|31
1648604590000|2022-03-30 01:43:10|366.51|363.61|365.92|363.02|366.54|363.64|365.84|362.94|29
1648604600000|2022-03-30 01:43:20|365.95|363.05|366.51|363.61|366.53|363.63|365.95|363.05|33
1648604610000|2022-03-30 01:43:30|366.49|363.59|365.38|362.48|366.49|363.59|365.38|362.48|33
1648604620000|2022-03-30 01:43:40|365.34|362.44|365.02|362.12|365.44|362.54|364.74|361.84|36
1648604630000|2022-03-30 01:43:50|365.01|362.11|365.07|362.17|365.31|362.41|364.99|362.09|31
1648604640000|2022-03-30 01:44:00|365.14|362.24|365.25|362.35|365.49|362.59|365.14|362.24|30
1648604650000|2022-03-30 01:44:10|365.18|362.28|364.85|361.95|365.22|362.32|364.84|361.94|28
1648604660000|2022-03-30 01:44:20|364.84|361.94|365.33|362.43|365.37|362.47|364.82|361.92|28
1648604670000|2022-03-30 01:44:30|365.36|362.46|365.76|362.86|365.76|362.86|365.36|362.46|30
1648604680000|2022-03-30 01:44:40|365.79|362.89|366.33|363.43|366.34|363.44|365.79|362.89|35
1648604690000|2022-03-30 01:44:50|366.32|363.42|366.7|363.8|366.71|363.81|366.26|363.36|29
1648604700000|2022-03-30 01:45:00|366.71|363.81|366.58|363.68|366.75|363.85|366.33|363.43|31
1648604710000|2022-03-30 01:45:10|366.59|363.69|367.51|364.61|367.51|364.61|366.59|363.69|30
1648604720000|2022-03-30 01:45:20|367.52|364.62|367.79|364.89|367.8|364.9|367.52|364.62|24
1648604730000|2022-03-30 01:45:30|367.78|364.88|367.76|364.86|367.8|364.9|367.4|364.5|22
1648604740000|2022-03-30 01:45:40|367.77|364.87|367.48|364.58|367.78|364.88|367.47|364.57|24
1648604750000|2022-03-30 01:45:50|367.51|364.61|367.64|364.74|367.64|364.74|367.48|364.58|26
1648604760000|2022-03-30 01:46:00|367.63|364.73|367.17|364.27|367.73|364.83|367.16|364.26|33
1648604770000|2022-03-30 01:46:10|367.12|364.22|366.65|363.75|367.13|364.23|366.59|363.69|33
1648604780000|2022-03-30 01:46:20|366.63|363.73|366.49|363.59|366.63|363.73|366.37|363.47|32
1648604790000|2022-03-30 01:46:30|366.5|363.6|365.74|362.84|366.5|363.6|365.47|362.57|36
1648604800000|2022-03-30 01:46:40|365.76|362.86|365.6|362.7|365.87|362.97|365.51|362.61|36
1648604810000|2022-03-30 01:46:50|365.56|362.66|366.19|363.29|366.26|363.36|365.56|362.66|35
1648604820000|2022-03-30 01:47:00|366.21|363.31|366.52|363.62|366.52|363.62|366.17|363.27|35
1648604830000|2022-03-30 01:47:10|366.51|363.61|366.88|363.98|366.88|363.98|366.45|363.55|31
1648604840000|2022-03-30 01:47:20|366.97|364.07|367.09|364.19|367.16|364.26|366.84|363.94|33
1648604850000|2022-03-30 01:47:30|367.08|364.18|367.37|364.47|367.38|364.48|367.05|364.15|27
1648604860000|2022-03-30 01:47:40|367.39|364.49|367.21|364.31|367.45|364.55|367.2|364.3|29
1648604870000|2022-03-30 01:47:50|367.2|364.3|367.48|364.58|367.54|364.64|367.14|364.24|32
1648604880000|2022-03-30 01:48:00|367.49|364.59|367.57|364.67|367.58|364.68|367.29|364.39|33
1648604890000|2022-03-30 01:48:10|367.6|364.7|367.56|364.66|367.62|364.72|367.56|364.66|21
1648604900000|2022-03-30 01:48:20|367.55|364.65|367.57|364.67|367.6|364.7|367.53|364.63|22
1648604910000|2022-03-30 01:48:30|367.56|364.66|367.34|364.44|367.6|364.7|367.32|364.42|20
1648604920000|2022-03-30 01:48:40|367.33|364.43|367.32|364.42|367.36|364.46|367.27|364.37|22
1648604930000|2022-03-30 01:48:50|367.34|364.44|367.19|364.29|367.39|364.49|367.19|364.29|17
1648604940000|2022-03-30 01:49:00|367.2|364.3|367.3|364.4|367.35|364.45|367.05|364.15|25
1648604950000|2022-03-30 01:49:10|367.35|364.45|367.12|364.22|367.35|364.45|367.12|364.22|23
1648604960000|2022-03-30 01:49:20|367.09|364.19|367.22|364.32|367.36|364.46|367.04|364.14|28
1648604970000|2022-03-30 01:49:30|367.12|364.22|367.26|364.36|367.27|364.37|367.04|364.14|25
1648604980000|2022-03-30 01:49:40|367.27|364.37|367.12|364.22|367.27|364.37|367.1|364.2|22
1648604990000|2022-03-30 01:49:50|367.1|364.2|367.13|364.23|367.15|364.25|367.07|364.17|14
1648605000000|2022-03-30 01:50:00|367.11|364.21|367.36|364.46|367.38|364.48|367.1|364.2|26
1648605010000|2022-03-30 01:50:10|367.35|364.45|367.17|364.27|367.35|364.45|367.17|364.27|17
1648605020000|2022-03-30 01:50:20|367.16|364.26|366.95|364.05|367.16|364.26|366.82|363.92|28
1648605030000|2022-03-30 01:50:30|366.96|364.06|366.69|363.79|366.96|364.06|366.65|363.75|29
1648605040000|2022-03-30 01:50:40|366.72|363.82|366.86|363.96|366.89|363.99|366.72|363.82|24
1648605050000|2022-03-30 01:50:50|366.85|363.95|366.79|363.89|366.96|364.06|366.64|363.74|27
1648605060000|2022-03-30 01:51:00|366.77|363.87|366.74|363.84|366.77|363.87|366.71|363.81|17
1648605070000|2022-03-30 01:51:10|366.76|363.86|367.11|364.21|367.13|364.23|366.75|363.85|25
1648605080000|2022-03-30 01:51:20|367.12|364.22|367.2|364.3|367.24|364.34|367.11|364.21|24
1648605090000|2022-03-30 01:51:30|367.24|364.34|366.85|363.95|367.24|364.34|366.81|363.91|30
1648605100000|2022-03-30 01:51:40|366.76|363.86|366|363.1|366.76|363.86|365.79|362.89|34
1648605110000|2022-03-30 01:51:50|366.05|363.15|365.54|362.64|366.27|363.37|365.54|362.64|32
1648605120000|2022-03-30 01:52:00|365.53|362.63|365.46|362.56|365.77|362.87|365.27|362.37|33
1648605130000|2022-03-30 01:52:10|365.43|362.53|365.71|362.81|365.71|362.81|365.34|362.44|21
1648605140000|2022-03-30 01:52:20|365.73|362.83|366.7|363.8|366.77|363.87|365.73|362.83|34
1648605150000|2022-03-30 01:52:30|366.69|363.79|366.31|363.41|366.69|363.79|366.3|363.4|33
1648605160000|2022-03-30 01:52:40|366.3|363.4|365.6|362.7|366.34|363.44|365.6|362.7|30
1648605170000|2022-03-30 01:52:50|365.54|362.64|365.31|362.41|365.6|362.7|364.83|361.93|37
1648605180000|2022-03-30 01:53:00|365.3|362.4|365.37|362.47|365.6|362.7|365.2|362.3|34
1648605190000|2022-03-30 01:53:10|365.4|362.5|365.38|362.48|365.59|362.69|365.13|362.23|35
1648605200000|2022-03-30 01:53:20|365.4|362.5|365.33|362.43|365.41|362.51|365.14|362.24|25
1648605210000|2022-03-30 01:53:30|365.38|362.48|365.25|362.35|365.38|362.48|365.25|362.35|24
1648605220000|2022-03-30 01:53:40|365.26|362.36|365.47|362.57|365.47|362.57|365.25|362.35|23
1648605230000|2022-03-30 01:53:50|365.48|362.58|365.72|362.82|365.78|362.88|365.47|362.57|26
1648605240000|2022-03-30 01:54:00|365.76|362.86|365.45|362.55|365.76|362.86|365.45|362.55|29
1648605250000|2022-03-30 01:54:10|365.47|362.57|365.22|362.32|365.54|362.64|365.22|362.32|31
1648605260000|2022-03-30 01:54:20|365.23|362.33|365.49|362.59|365.49|362.59|365.23|362.33|14
1648605270000|2022-03-30 01:54:30|365.5|362.6|365.35|362.45|365.5|362.6|365.34|362.44|21
1648605280000|2022-03-30 01:54:40|365.33|362.43|365.3|362.4|365.44|362.54|365.28|362.38|29
1648605290000|2022-03-30 01:54:50|365.28|362.38|365.28|362.38|365.33|362.43|365.19|362.29|21
1648605300000|2022-03-30 01:55:00|365.26|362.36|365.91|363.01|366|363.1|365.26|362.36|33
1648605310000|2022-03-30 01:55:10|365.9|363|365.99|363.09|366.01|363.11|365.83|362.93|28
1648605320000|2022-03-30 01:55:20|366.01|363.11|366.37|363.47|366.41|363.51|366.01|363.11|28
1648605330000|2022-03-30 01:55:30|366.36|363.46|366.43|363.53|366.43|363.53|366.32|363.42|22
1648605340000|2022-03-30 01:55:40|366.39|363.49|366.95|364.05|366.95|364.05|366.39|363.49|30
1648605350000|2022-03-30 01:55:50|366.97|364.07|366.98|364.08|367.16|364.26|366.94|364.04|31
1648605360000|2022-03-30 01:56:00|366.97|364.07|367.04|364.14|367.11|364.21|366.89|363.99|30
1648605370000|2022-03-30 01:56:10|367.02|364.12|367.03|364.13|367.15|364.25|367|364.1|30
1648605380000|2022-03-30 01:56:20|367.04|364.14|367.16|364.26|367.28|364.38|367.04|364.14|17
1648605390000|2022-03-30 01:56:30|367.15|364.25|367.31|364.41|367.32|364.42|367.15|364.25|17
1648605400000|2022-03-30 01:56:40|367.32|364.42|367.1|364.2|367.32|364.42|367.09|364.19|19
1648605410000|2022-03-30 01:56:50|367.09|364.19|366.73|363.83|367.17|364.27|366.73|363.83|30
1648605420000|2022-03-30 01:57:00|366.75|363.85|367.03|364.13|367.04|364.14|366.74|363.84|21
1648605430000|2022-03-30 01:57:10|367.02|364.12|366.87|363.97|367.02|364.12|366.84|363.94|19
1648605440000|2022-03-30 01:57:20|366.86|363.96|366.56|363.66|366.96|364.06|366.56|363.66|28
1648605450000|2022-03-30 01:57:30|366.58|363.68|366.74|363.84|366.74|363.84|366.49|363.59|25
1648605460000|2022-03-30 01:57:40|366.72|363.82|366.93|364.03|366.99|364.09|366.72|363.82|29
1648605470000|2022-03-30 01:57:50|366.82|363.92|366.93|364.03|366.94|364.04|366.7|363.8|16
1648605480000|2022-03-30 01:58:00|366.85|363.95|367.02|364.12|367.02|364.12|366.85|363.95|15
1648605490000|2022-03-30 01:58:10|367.01|364.11|366.67|363.77|367.01|364.11|366.61|363.71|21
1648605500000|2022-03-30 01:58:20|366.64|363.74|366.82|363.92|366.88|363.98|366.6|363.7|28
1648605510000|2022-03-30 01:58:30|366.87|363.97|366.83|363.93|366.9|364|366.79|363.89|24
1648605520000|2022-03-30 01:58:40|366.82|363.92|366.83|363.93|366.87|363.97|366.79|363.89|18
1648605530000|2022-03-30 01:58:50|366.8|363.9|366.71|363.81|366.8|363.9|366.66|363.76|21
1648605540000|2022-03-30 01:59:00|366.74|363.84|366.39|363.49|366.74|363.84|366.38|363.48|20
1648605550000|2022-03-30 01:59:10|366.38|363.48|366.28|363.38|366.38|363.48|366.21|363.31|18
1648605560000|2022-03-30 01:59:20|366.27|363.37|366.17|363.27|366.28|363.38|366.17|363.27|18
1648605570000|2022-03-30 01:59:30|366.16|363.26|366.43|363.53|366.43|363.53|366.16|363.26|32
1648605580000|2022-03-30 01:59:40|366.47|363.57|366.6|363.7|366.67|363.77|366.47|363.57|30
1648605590000|2022-03-30 01:59:50|366.68|363.78|366.72|363.82|366.77|363.87|366.63|363.73|29
1648605600000|2022-03-30 02:00:00|366.73|363.83|366.59|363.69|366.77|363.87|366.54|363.64|25
1648605610000|2022-03-30 02:00:10|366.57|363.67|365.99|363.09|366.58|363.68|365.99|363.09|22
1648605620000|2022-03-30 02:00:20|366.1|363.2|365.62|362.72|366.1|363.2|365.62|362.72|24
1648605630000|2022-03-30 02:00:30|365.6|362.7|365.87|362.97|365.94|363.04|365.6|362.7|28
1648605640000|2022-03-30 02:00:40|365.88|362.98|366.31|363.41|366.31|363.41|365.88|362.98|23
1648605650000|2022-03-30 02:00:50|366.3|363.4|366.36|363.46|366.36|363.46|366.3|363.4|12
1648605660000|2022-03-30 02:01:00|366.37|363.47|366.49|363.59|366.49|363.59|366.37|363.47|20
1648605670000|2022-03-30 02:01:10|366.48|363.58|366.75|363.85|366.75|363.85|366.48|363.58|27
1648605680000|2022-03-30 02:01:20|366.73|363.83|366.77|363.87|366.77|363.87|366.72|363.82|7
1648605690000|2022-03-30 02:01:30|366.8|363.9|367.08|364.18|367.08|364.18|366.79|363.89|16
1648605700000|2022-03-30 02:01:40|367.15|364.25|367.38|364.48|367.43|364.53|367.12|364.22|29
1648605710000|2022-03-30 02:01:50|367.36|364.46|367.18|364.28|367.36|364.46|367.07|364.17|29
1648605720000|2022-03-30 02:02:00|367.19|364.29|367.1|364.2|367.24|364.34|367.1|364.2|23
1648605730000|2022-03-30 02:02:10|367.11|364.21|367.04|364.14|367.13|364.23|367.01|364.11|13
1648605740000|2022-03-30 02:02:20|367.05|364.15|366.9|364|367.05|364.15|366.87|363.97|18
1648605750000|2022-03-30 02:02:30|366.97|364.07|367.07|364.17|367.1|364.2|366.9|364|25
1648605760000|2022-03-30 02:02:40|367.11|364.21|367.12|364.22|367.15|364.25|367.11|364.21|16
1648605770000|2022-03-30 02:02:50|367.13|364.23|367.15|364.25|367.16|364.26|367.12|364.22|11
1648605780000|2022-03-30 02:03:00|367.11|364.21|367.12|364.22|367.12|364.22|367.09|364.19|10
1648605790000|2022-03-30 02:03:10|367.11|364.21|367.07|364.17|367.11|364.21|367.03|364.13|9
1648605800000|2022-03-30 02:03:20|367.04|364.14|366.96|364.06|367.04|364.14|366.92|364.02|20
1648605810000|2022-03-30 02:03:30|366.95|364.05|366.95|364.05|366.95|364.05|366.88|363.98|18
1648605820000|2022-03-30 02:03:40|366.94|364.04|366.96|364.06|366.96|364.06|366.94|364.04|4
1648605830000|2022-03-30 02:03:50|366.95|364.05|366.79|363.89|366.96|364.06|366.79|363.89|16
1648605840000|2022-03-30 02:04:00|366.78|363.88|366.8|363.9|366.81|363.91|366.78|363.88|6
1648605850000|2022-03-30 02:04:10|366.79|363.89|366.74|363.84|366.79|363.89|366.72|363.82|13
1648605860000|2022-03-30 02:04:20|366.73|363.83|366.78|363.88|366.78|363.88|366.73|363.83|7
1648605870000|2022-03-30 02:04:30|366.79|363.89|366.81|363.91|366.81|363.91|366.77|363.87|12
1648605880000|2022-03-30 02:04:40|366.8|363.9|366.73|363.83|366.82|363.92|366.73|363.83|20
1648605890000|2022-03-30 02:04:50|366.74|363.84|366.57|363.67|366.75|363.85|366.56|363.66|25
1648605900000|2022-03-30 02:05:00|366.58|363.68|366.5|363.6|366.58|363.68|366.5|363.6|17
1648605910000|2022-03-30 02:05:10|366.47|363.57|366.68|363.78|366.7|363.8|366.47|363.57|20
1648605920000|2022-03-30 02:05:20|366.74|363.84|367|364.1|367.04|364.14|366.72|363.82|27
1648605930000|2022-03-30 02:05:30|367.01|364.11|367.12|364.22|367.14|364.24|367.01|364.11|18
1648605940000|2022-03-30 02:05:40|367.11|364.21|367.19|364.29|367.2|364.3|367.09|364.19|17
1648605950000|2022-03-30 02:05:50|367.2|364.3|367.23|364.33|367.31|364.41|367.2|364.3|20
1648605960000|2022-03-30 02:06:00|367.2|364.3|367.27|364.37|367.27|364.37|367.18|364.28|18
1648605970000|2022-03-30 02:06:10|367.25|364.35|367.28|364.38|367.31|364.41|367.25|364.35|14
1648605980000|2022-03-30 02:06:20|367.29|364.39|367.31|364.41|367.32|364.42|367.27|364.37|11
1648605990000|2022-03-30 02:06:30|367.32|364.42|367.33|364.43|367.33|364.43|367.28|364.38|14
1648606000000|2022-03-30 02:06:40|367.31|364.41|367.37|364.47|367.38|364.48|367.3|364.4|20
1648606010000|2022-03-30 02:06:50|367.38|364.48|367.45|364.55|367.5|364.6|367.37|364.47|15
1648606020000|2022-03-30 02:07:00|367.41|364.51|367.51|364.61|367.51|364.61|367.41|364.51|19
1648606030000|2022-03-30 02:07:10|367.47|364.57|367.55|364.65|367.55|364.65|367.47|364.57|8
1648606040000|2022-03-30 02:07:20|367.57|364.67|367.63|364.73|367.66|364.76|367.55|364.65|19
1648606050000|2022-03-30 02:07:30|367.57|364.67|367.53|364.63|367.66|364.76|367.51|364.61|28
1648606060000|2022-03-30 02:07:40|367.54|364.64|367.78|364.88|367.78|364.88|367.54|364.64|18
1648606070000|2022-03-30 02:07:50|367.8|364.9|367.77|364.87|367.82|364.92|367.69|364.79|14
1648606080000|2022-03-30 02:08:00|367.76|364.86|367.71|364.81|367.76|364.86|367.64|364.74|21
1648606090000|2022-03-30 02:08:10|367.72|364.82|367.84|364.94|367.84|364.94|367.72|364.82|10
1648606100000|2022-03-30 02:08:20|367.85|364.95|367.76|364.86|367.87|364.97|367.76|364.86|10
1648606110000|2022-03-30 02:08:30|367.75|364.85|367.8|364.9|367.8|364.9|367.72|364.82|16
1648606120000|2022-03-30 02:08:40|367.81|364.91|367.68|364.78|367.83|364.93|367.68|364.78|13
1648606130000|2022-03-30 02:08:50|367.69|364.79|367.81|364.91|367.82|364.92|367.69|364.79|14
1648606140000|2022-03-30 02:09:00|367.8|364.9|367.83|364.93|367.83|364.93|367.8|364.9|8
1648606150000|2022-03-30 02:09:10|367.82|364.92|367.76|364.86|367.82|364.92|367.73|364.83|11
1648606160000|2022-03-30 02:09:20|367.72|364.82|367.7|364.8|367.72|364.82|367.64|364.74|15
1648606170000|2022-03-30 02:09:30|367.69|364.79|367.78|364.88|367.79|364.89|367.69|364.79|10
1648606180000|2022-03-30 02:09:40|367.79|364.89|367.81|364.91|367.81|364.91|367.79|364.89|9
1648606190000|2022-03-30 02:09:50|367.82|364.92|367.88|364.98|367.92|365.02|367.82|364.92|18
1648606200000|2022-03-30 02:10:00|367.89|364.99|367.9|365|367.92|365.02|367.84|364.94|21
1648606210000|2022-03-30 02:10:10|367.91|365.01|367.91|365.01|367.92|365.02|367.9|365|11
1648606220000|2022-03-30 02:10:20|367.9|365|367.73|364.83|367.9|365|367.71|364.81|16
1648606230000|2022-03-30 02:10:30|367.74|364.84|367.72|364.82|367.74|364.84|367.69|364.79|13
1648606240000|2022-03-30 02:10:40|367.69|364.79|367.73|364.83|367.73|364.83|367.69|364.79|9
1648606250000|2022-03-30 02:10:50|367.74|364.84|367.86|364.96|367.86|364.96|367.71|364.81|18
1648606260000|2022-03-30 02:11:00|367.85|364.95|367.81|364.91|367.85|364.95|367.7|364.8|22
1648606270000|2022-03-30 02:11:10|367.8|364.9|367.8|364.9|367.81|364.91|367.77|364.87|15
1648606280000|2022-03-30 02:11:20|367.81|364.91|367.69|364.79|367.82|364.92|367.65|364.75|12
1648606290000|2022-03-30 02:11:30|367.68|364.78|367.74|364.84|367.74|364.84|367.68|364.78|11
1648606300000|2022-03-30 02:11:40|367.73|364.83|367.92|365.02|367.92|365.02|367.71|364.81|19
1648606310000|2022-03-30 02:11:50|367.93|365.03|367.94|365.04|367.99|365.09|367.91|365.01|18
1648606320000|2022-03-30 02:12:00|367.95|365.05|368.12|365.22|368.13|365.23|367.95|365.05|12
1648606330000|2022-03-30 02:12:10|368.13|365.23|368.36|365.46|368.37|365.47|368.12|365.22|22
1648606340000|2022-03-30 02:12:20|368.38|365.48|368.51|365.61|368.51|365.61|368.38|365.48|21
1648606350000|2022-03-30 02:12:30|368.49|365.59|368.31|365.41|368.5|365.6|368.31|365.41|13
1648606360000|2022-03-30 02:12:40|368.32|365.42|368.38|365.48|368.38|365.48|368.32|365.42|7
1648606370000|2022-03-30 02:12:50|368.39|365.49|368.39|365.49|368.39|365.49|368.39|365.49|1
1648606380000|2022-03-30 02:13:00|368.4|365.5|368.4|365.5|368.4|365.5|368.4|365.5|1
1648606390000|2022-03-30 02:13:10|368.39|365.49|368.4|365.5|368.4|365.5|368.39|365.49|2
1648606400000|2022-03-30 02:13:20|368.39|365.49|368.39|365.49|368.39|365.49|368.39|365.49|1
1648606410000|2022-03-30 02:13:30|368.38|365.48|368.17|365.27|368.38|365.48|368.07|365.17|27
1648606420000|2022-03-30 02:13:40|368.16|365.26|368.16|365.26|368.19|365.29|368.1|365.2|19
1648606430000|2022-03-30 02:13:50|368.18|365.28|368.34|365.44|368.38|365.48|368.18|365.28|25
1648606440000|2022-03-30 02:14:00|368.33|365.43|368.34|365.44|368.34|365.44|368.31|365.41|14
1648606450000|2022-03-30 02:14:10|368.33|365.43|368.2|365.3|368.33|365.43|368.2|365.3|11
1648606460000|2022-03-30 02:14:20|368.21|365.31|368.13|365.23|368.22|365.32|368.13|365.23|19
1648606470000|2022-03-30 02:14:30|368.14|365.24|368.15|365.25|368.15|365.25|368.11|365.21|20
1648606480000|2022-03-30 02:14:40|368.14|365.24|368.14|365.24|368.2|365.3|368.14|365.24|16
1648606490000|2022-03-30 02:14:50|368.15|365.25|368.15|365.25|368.16|365.26|368.14|365.24|9
1648606500000|2022-03-30 02:15:00|368.16|365.26|368.17|365.27|368.17|365.27|368.15|365.25|8
1648606510000|2022-03-30 02:15:10|368.18|365.28|368.19|365.29|368.19|365.29|368.18|365.28|6
1648606520000|2022-03-30 02:15:20|368.18|365.28|368.19|365.29|368.19|365.29|368.18|365.28|4
1648606530000|2022-03-30 02:15:30|368.18|365.28|368.22|365.32|368.22|365.32|368.18|365.28|12
1648606540000|2022-03-30 02:15:40|368.21|365.31|368.15|365.25|368.27|365.37|368.14|365.24|21
1648606550000|2022-03-30 02:15:50|368.14|365.24|368.11|365.21|368.15|365.25|368.06|365.16|21
1648606560000|2022-03-30 02:16:00|368.12|365.22|368.16|365.26|368.16|365.26|368.04|365.14|11
1648606570000|2022-03-30 02:16:10|368.15|365.25|368.12|365.22|368.16|365.26|368.1|365.2|15
1648606580000|2022-03-30 02:16:20|368.11|365.21|368.11|365.21|368.13|365.23|368.1|365.2|16
1648606590000|2022-03-30 02:16:30|368.07|365.17|367.99|365.09|368.07|365.17|367.98|365.08|18
1648606600000|2022-03-30 02:16:40|367.98|365.08|367.99|365.09|368|365.1|367.98|365.08|6
1648606610000|2022-03-30 02:16:50|367.98|365.08|368.05|365.15|368.08|365.18|367.92|365.02|15
1648606620000|2022-03-30 02:17:00|368.06|365.16|368.07|365.17|368.2|365.3|368.04|365.14|29
1648606630000|2022-03-30 02:17:10|368.05|365.15|367.97|365.07|368.07|365.17|367.97|365.07|24
1648606640000|2022-03-30 02:17:20|367.99|365.09|367.93|365.03|367.99|365.09|367.9|365|22
1648606650000|2022-03-30 02:17:30|367.92|365.02|368.06|365.16|368.07|365.17|367.92|365.02|12
1648606660000|2022-03-30 02:17:40|368.07|365.17|368.13|365.23|368.13|365.23|368.06|365.16|7
1648606670000|2022-03-30 02:17:50|368.14|365.24|368.29|365.39|368.32|365.42|368.14|365.24|12
1648606680000|2022-03-30 02:18:00|368.3|365.4|368.29|365.39|368.31|365.41|368.28|365.38|16
1648606690000|2022-03-30 02:18:10|368.31|365.41|368.5|365.6|368.62|365.72|368.31|365.41|24
1648606700000|2022-03-30 02:18:20|368.52|365.62|368.55|365.65|368.55|365.65|368.52|365.62|9
1648606710000|2022-03-30 02:18:30|368.58|365.68|368.04|365.14|368.58|365.68|368.03|365.13|25
1648606720000|2022-03-30 02:18:40|368.05|365.15|368.13|365.23|368.14|365.24|368|365.1|32
1648606730000|2022-03-30 02:18:50|368.14|365.24|368.11|365.21|368.24|365.34|368.1|365.2|18
1648606740000|2022-03-30 02:19:00|368.1|365.2|368.19|365.29|368.22|365.32|368.1|365.2|16
1648606750000|2022-03-30 02:19:10|368.2|365.3|368.24|365.34|368.24|365.34|368.19|365.29|10
1648606760000|2022-03-30 02:19:20|368.29|365.39|368.3|365.4|368.3|365.4|368.29|365.39|4
1648606770000|2022-03-30 02:19:30|368.31|365.41|368.49|365.59|368.49|365.59|368.29|365.39|20
1648606780000|2022-03-30 02:19:40|368.48|365.58|368.47|365.57|368.53|365.63|368.43|365.53|16
1648606790000|2022-03-30 02:19:50|368.5|365.6|368.56|365.66|368.56|365.66|368.5|365.6|11
1648606800000|2022-03-30 02:20:00|368.57|365.67|368.37|365.47|368.57|365.67|368.33|365.43|19
1648606810000|2022-03-30 02:20:10|368.39|365.49|368.41|365.51|368.41|365.51|368.35|365.45|11
1648606820000|2022-03-30 02:20:20|368.42|365.52|368.42|365.52|368.42|365.52|368.41|365.51|7
1648606830000|2022-03-30 02:20:30|368.43|365.53|368.35|365.45|368.43|365.53|368.35|365.45|11
1648606840000|2022-03-30 02:20:40|368.36|365.46|368.21|365.31|368.37|365.47|368.19|365.29|23
1648606850000|2022-03-30 02:20:50|368.23|365.33|368.34|365.44|368.34|365.44|368.19|365.29|20
1648606860000|2022-03-30 02:21:00|368.33|365.43|368.19|365.29|368.33|365.43|368.19|365.29|15
1648606870000|2022-03-30 02:21:10|368.21|365.31|368.2|365.3|368.21|365.31|368.18|365.28|13
1648606880000|2022-03-30 02:21:20|368.19|365.29|368.24|365.34|368.25|365.35|368.19|365.29|12
1648606890000|2022-03-30 02:21:30|368.25|365.35|368.24|365.34|368.28|365.38|368.23|365.33|8
1648606900000|2022-03-30 02:21:40|368.25|365.35|368.23|365.33|368.25|365.35|368.22|365.32|11
1648606910000|2022-03-30 02:21:50|368.24|365.34|368.26|365.36|368.26|365.36|368.23|365.33|9
1648606920000|2022-03-30 02:22:00|368.25|365.35|368.37|365.47|368.37|365.47|368.25|365.35|9
1648606930000|2022-03-30 02:22:10|368.36|365.46|368.39|365.49|368.39|365.49|368.35|365.45|8
1648606940000|2022-03-30 02:22:20|368.4|365.5|368.4|365.5|368.4|365.5|368.37|365.47|8
1648606950000|2022-03-30 02:22:30|368.42|365.52|368.49|365.59|368.49|365.59|368.42|365.52|8
1648606960000|2022-03-30 02:22:40|368.51|365.61|368.39|365.49|368.51|365.61|368.39|365.49|17
1648606970000|2022-03-30 02:22:50|368.4|365.5|368.45|365.55|368.45|365.55|368.4|365.5|11
1648606980000|2022-03-30 02:23:00|368.44|365.54|368.42|365.52|368.46|365.56|368.39|365.49|13
1648606990000|2022-03-30 02:23:10|368.43|365.53|368.32|365.42|368.43|365.53|368.31|365.41|13
1648607000000|2022-03-30 02:23:20|368.33|365.43|368.33|365.43|368.33|365.43|368.32|365.42|7
1648607020000|2022-03-30 02:23:40|368.25|365.35|368.26|365.36|368.26|365.36|368.17|365.27|20
1648607030000|2022-03-30 02:23:50|368.25|365.35|368.42|365.52|368.43|365.53|368.25|365.35|18
1648607040000|2022-03-30 02:24:00|368.4|365.5|368.42|365.52|368.43|365.53|368.4|365.5|7
1648607050000|2022-03-30 02:24:10|368.38|365.48|368.34|365.44|368.38|365.48|368.32|365.42|14
1648607060000|2022-03-30 02:24:20|368.35|365.45|368.35|365.45|368.44|365.54|368.35|365.45|17
1648607070000|2022-03-30 02:24:30|368.34|365.44|368.19|365.29|368.34|365.44|368.14|365.24|18
1648607080000|2022-03-30 02:24:40|368.2|365.3|368.34|365.44|368.35|365.45|368.2|365.3|14
1648607090000|2022-03-30 02:24:50|368.35|365.45|368.43|365.53|368.46|365.56|368.35|365.45|11
1648607100000|2022-03-30 02:25:00|368.44|365.54|368.28|365.38|368.44|365.54|368.28|365.38|17
1648607110000|2022-03-30 02:25:10|368.29|365.39|368.38|365.48|368.38|365.48|368.28|365.38|15
1648607120000|2022-03-30 02:25:20|368.36|365.46|368.42|365.52|368.42|365.52|368.34|365.44|13
1648607130000|2022-03-30 02:25:30|368.41|365.51|368.28|365.38|368.42|365.52|368.25|365.35|23
1648607140000|2022-03-30 02:25:40|368.27|365.37|368.42|365.52|368.43|365.53|368.27|365.37|21
1648607150000|2022-03-30 02:25:50|368.43|365.53|368.44|365.54|368.45|365.55|368.42|365.52|13
1648607160000|2022-03-30 02:26:00|368.47|365.57|368.61|365.71|368.61|365.71|368.47|365.57|14
1648607170000|2022-03-30 02:26:10|368.6|365.7|368.56|365.66|368.6|365.7|368.54|365.64|9
1648607180000|2022-03-30 02:26:20|368.57|365.67|368.4|365.5|368.57|365.67|368.37|365.47|12
1648607190000|2022-03-30 02:26:30|368.41|365.51|368.69|365.79|368.69|365.79|368.39|365.49|21
1648607200000|2022-03-30 02:26:40|368.7|365.8|368.95|366.05|368.95|366.05|368.69|365.79|25
1648607210000|2022-03-30 02:26:50|368.96|366.06|368.98|366.08|368.98|366.08|368.94|366.04|15
1648607220000|2022-03-30 02:27:00|368.99|366.09|369.06|366.16|369.06|366.16|368.98|366.08|10
1648607230000|2022-03-30 02:27:10|369.05|366.15|369.04|366.14|369.06|366.16|369.01|366.11|15
1648607240000|2022-03-30 02:27:20|369.05|366.15|369.04|366.14|369.05|366.15|369|366.1|7
1648607250000|2022-03-30 02:27:30|369.01|366.11|369.28|366.38|369.28|366.38|369.01|366.11|17
1648607260000|2022-03-30 02:27:40|369.29|366.39|369.27|366.37|369.29|366.39|369.23|366.33|6
1648607270000|2022-03-30 02:27:50|369.26|366.36|369.21|366.31|369.27|366.37|369.18|366.28|8
1648607280000|2022-03-30 02:28:00|369.18|366.28|369.21|366.31|369.21|366.31|369.18|366.28|2
1648607290000|2022-03-30 02:28:10|369.23|366.33|369.23|366.33|369.23|366.33|369.21|366.31|5
1648607300000|2022-03-30 02:28:20|369.21|366.31|369.26|366.36|369.26|366.36|369.21|366.31|7
1648607310000|2022-03-30 02:28:30|369.28|366.38|369.3|366.4|369.33|366.43|369.28|366.38|14
1648607320000|2022-03-30 02:28:40|369.29|366.39|369.3|366.4|369.31|366.41|369.29|366.39|4
1648607330000|2022-03-30 02:28:50|369.31|366.41|369.21|366.31|369.31|366.41|369.15|366.25|19
1648607340000|2022-03-30 02:29:00|369.2|366.3|369.23|366.33|369.25|366.35|369.2|366.3|11
1648607350000|2022-03-30 02:29:10|369.22|366.32|369.02|366.12|369.24|366.34|369.02|366.12|19
1648607360000|2022-03-30 02:29:20|369.03|366.13|369.05|366.15|369.05|366.15|369.02|366.12|7
1648607370000|2022-03-30 02:29:30|369.04|366.14|369.09|366.19|369.09|366.19|369.04|366.14|8
1648607380000|2022-03-30 02:29:40|369.1|366.2|369.2|366.3|369.2|366.3|369.08|366.18|9
1648607390000|2022-03-30 02:29:50|369.21|366.31|369.23|366.33|369.23|366.33|369.18|366.28|8
1648607400000|2022-03-30 02:30:00|369.27|366.37|369.08|366.18|369.28|366.38|369.08|366.18|18
1648607410000|2022-03-30 02:30:10|369.09|366.19|369.07|366.17|369.09|366.19|369.06|366.16|5
1648607420000|2022-03-30 02:30:20|369.11|366.21|369.15|366.25|369.17|366.27|369.11|366.21|14
1648607430000|2022-03-30 02:30:30|369.16|366.26|368.99|366.09|369.2|366.3|368.99|366.09|17
1648607440000|2022-03-30 02:30:40|368.94|366.04|368.9|366|368.94|366.04|368.86|365.96|16
1648607450000|2022-03-30 02:30:50|368.87|365.97|368.84|365.94|368.93|366.03|368.84|365.94|11
1648607460000|2022-03-30 02:31:00|368.83|365.93|368.85|365.95|368.85|365.95|368.83|365.93|7
1648607470000|2022-03-30 02:31:10|368.86|365.96|368.95|366.05|369.01|366.11|368.86|365.96|13
1648607480000|2022-03-30 02:31:20|368.96|366.06|368.97|366.07|368.99|366.09|368.95|366.05|8
1648607490000|2022-03-30 02:31:30|368.98|366.08|369|366.1|369.02|366.12|368.97|366.07|21
1648607500000|2022-03-30 02:31:40|369.01|366.11|369|366.1|369.01|366.11|369|366.1|2
1648607510000|2022-03-30 02:31:50|368.99|366.09|368.97|366.07|369|366.1|368.94|366.04|11
1648607520000|2022-03-30 02:32:00|368.98|366.08|369.08|366.18|369.09|366.19|368.98|366.08|26
1648607530000|2022-03-30 02:32:10|369.09|366.19|369.08|366.18|369.09|366.19|369.06|366.16|12
1648607540000|2022-03-30 02:32:20|369.07|366.17|369.02|366.12|369.1|366.2|368.96|366.06|22
1648607550000|2022-03-30 02:32:30|369.01|366.11|369.01|366.11|369.02|366.12|368.99|366.09|8
1648607560000|2022-03-30 02:32:40|369.02|366.12|369.08|366.18|369.08|366.18|369.02|366.12|9
1648607570000|2022-03-30 02:32:50|369.03|366.13|369.05|366.15|369.05|366.15|369.03|366.13|7
1648607580000|2022-03-30 02:33:00|369.03|366.13|368.91|366.01|369.03|366.13|368.9|366|12
1648607590000|2022-03-30 02:33:10|368.92|366.02|368.89|365.99|368.92|366.02|368.87|365.97|11
1648607600000|2022-03-30 02:33:20|368.93|366.03|368.9|366|368.97|366.07|368.88|365.98|16
1648607610000|2022-03-30 02:33:30|368.89|365.99|368.87|365.97|368.89|365.99|368.82|365.92|17
1648607620000|2022-03-30 02:33:40|368.88|365.98|368.88|365.98|368.9|366|368.87|365.97|9
1648607630000|2022-03-30 02:33:50|368.89|365.99|368.89|365.99|368.9|366|368.87|365.97|15
1648607640000|2022-03-30 02:34:00|368.9|366|368.93|366.03|368.93|366.03|368.9|366|5
1648607650000|2022-03-30 02:34:10|368.92|366.02|368.95|366.05|368.95|366.05|368.92|366.02|7
1648607660000|2022-03-30 02:34:20|368.96|366.06|368.97|366.07|368.98|366.08|368.95|366.05|6
1648607670000|2022-03-30 02:34:30|368.98|366.08|368.98|366.08|369|366.1|368.95|366.05|8
1648607680000|2022-03-30 02:34:40|369.01|366.11|369.12|366.22|369.12|366.22|369.01|366.11|16
1648607690000|2022-03-30 02:34:50|369.13|366.23|369.25|366.35|369.25|366.35|369.12|366.22|10
1648607700000|2022-03-30 02:35:00|369.24|366.34|369.09|366.19|369.25|366.35|369.09|366.19|19
1648607710000|2022-03-30 02:35:10|369.08|366.18|369.1|366.2|369.14|366.24|369.08|366.18|9
1648607720000|2022-03-30 02:35:20|369.11|366.21|369.13|366.23|369.18|366.28|369.11|366.21|15
1648607730000|2022-03-30 02:35:30|369.14|366.24|369.17|366.27|369.17|366.27|369.14|366.24|9
1648607740000|2022-03-30 02:35:40|369.18|366.28|369.14|366.24|369.18|366.28|369.14|366.24|5
1648607750000|2022-03-30 02:35:50|369.15|366.25|369.24|366.34|369.25|366.35|369.15|366.25|15
1648607760000|2022-03-30 02:36:00|369.25|366.35|369.25|366.35|369.27|366.37|369.24|366.34|10
1648607770000|2022-03-30 02:36:10|369.24|366.34|369.12|366.22|369.25|366.35|369.1|366.2|25
1648607780000|2022-03-30 02:36:20|369.14|366.24|369.25|366.35|369.31|366.41|369.13|366.23|17
1648607790000|2022-03-30 02:36:30|369.28|366.38|369.29|366.39|369.29|366.39|369.27|366.37|9
1648607800000|2022-03-30 02:36:40|369.28|366.38|369.3|366.4|369.3|366.4|369.28|366.38|3
1648607810000|2022-03-30 02:36:50|369.31|366.41|369.33|366.43|369.34|366.44|369.3|366.4|7
1648607820000|2022-03-30 02:37:00|369.31|366.41|369.31|366.41|369.32|366.42|369.31|366.41|7
1648607830000|2022-03-30 02:37:10|369.29|366.39|369.33|366.43|369.36|366.46|369.29|366.39|9
1648607840000|2022-03-30 02:37:20|369.34|366.44|369.35|366.45|369.36|366.46|369.34|366.44|7
1648607850000|2022-03-30 02:37:30|369.34|366.44|369.34|366.44|369.35|366.45|369.33|366.43|7
1648607860000|2022-03-30 02:37:40|369.38|366.48|369.4|366.5|369.4|366.5|369.35|366.45|14
1648607870000|2022-03-30 02:37:50|369.41|366.51|369.47|366.57|369.47|366.57|369.41|366.51|6
1648607880000|2022-03-30 02:38:00|369.46|366.56|369.34|366.44|369.46|366.56|369.34|366.44|11
1648607890000|2022-03-30 02:38:10|369.35|366.45|369.27|366.37|369.36|366.46|369.24|366.34|17
1648607900000|2022-03-30 02:38:20|369.28|366.38|369.31|366.41|369.32|366.42|369.24|366.34|13
1648607910000|2022-03-30 02:38:30|369.32|366.42|369.3|366.4|369.32|366.42|369.3|366.4|4
1648607920000|2022-03-30 02:38:40|369.31|366.41|369.21|366.31|369.32|366.42|369.19|366.29|16
1648607930000|2022-03-30 02:38:50|369.2|366.3|369.33|366.43|369.34|366.44|369.19|366.29|12
1648607940000|2022-03-30 02:39:00|369.32|366.42|369.36|366.46|369.4|366.5|369.3|366.4|20
1648607950000|2022-03-30 02:39:10|369.37|366.47|369.39|366.49|369.39|366.49|369.37|366.47|9
1648607960000|2022-03-30 02:39:20|369.4|366.5|369.36|366.46|369.4|366.5|369.32|366.42|13
1648607970000|2022-03-30 02:39:30|369.37|366.47|369.38|366.48|369.38|366.48|369.37|366.47|2
1648607980000|2022-03-30 02:39:40|369.37|366.47|369.35|366.45|369.37|366.47|369.32|366.42|13
1648607990000|2022-03-30 02:39:50|369.36|366.46|369.03|366.13|369.37|366.47|368.98|366.08|13
1648608000000|2022-03-30 02:40:00|369.08|366.18|369.04|366.14|369.23|366.33|369.04|366.14|28
1648608010000|2022-03-30 02:40:10|369.03|366.13|369.12|366.22|369.12|366.22|369.03|366.13|8
1648608020000|2022-03-30 02:40:20|369.13|366.23|369.19|366.29|369.2|366.3|369.11|366.21|20
1648608030000|2022-03-30 02:40:30|369.2|366.3|369.19|366.29|369.2|366.3|369.18|366.28|8
1648608040000|2022-03-30 02:40:40|369.2|366.3|369.22|366.32|369.23|366.33|369.2|366.3|9
1648608050000|2022-03-30 02:40:50|369.23|366.33|369.31|366.41|369.38|366.48|369.23|366.33|27
1648608060000|2022-03-30 02:41:00|369.29|366.39|369.27|366.37|369.31|366.41|369.22|366.32|15
1648608070000|2022-03-30 02:41:10|369.28|366.38|369.29|366.39|369.29|366.39|369.26|366.36|7
1648608080000|2022-03-30 02:41:20|369.31|366.41|369.33|366.43|369.34|366.44|369.31|366.41|6
1648608090000|2022-03-30 02:41:30|369.34|366.44|369.34|366.44|369.34|366.44|369.3|366.4|3
1648608100000|2022-03-30 02:41:40|369.35|366.45|369.36|366.46|369.36|366.46|369.34|366.44|6
1648608110000|2022-03-30 02:41:50|369.37|366.47|369.61|366.71|369.61|366.71|369.37|366.47|15
1648608120000|2022-03-30 02:42:00|369.63|366.73|369.43|366.53|369.65|366.75|369.37|366.47|23
1648608130000|2022-03-30 02:42:10|369.41|366.51|369.42|366.52|369.47|366.57|369.38|366.48|18
1648608140000|2022-03-30 02:42:20|369.41|366.51|369.41|366.51|369.45|366.55|369.41|366.51|9
1648608150000|2022-03-30 02:42:30|369.42|366.52|369.43|366.53|369.44|366.54|369.42|366.52|11
1648608160000|2022-03-30 02:42:40|369.44|366.54|369.4|366.5|369.44|366.54|369.34|366.44|23
1648608170000|2022-03-30 02:42:50|369.39|366.49|369.45|366.55|369.46|366.56|369.39|366.49|16
1648608180000|2022-03-30 02:43:00|369.44|366.54|369.32|366.42|369.44|366.54|369.32|366.42|9
1648608190000|2022-03-30 02:43:10|369.3|366.4|369.38|366.48|369.39|366.49|369.3|366.4|14
1648608200000|2022-03-30 02:43:20|369.41|366.51|369.38|366.48|369.41|366.51|369.35|366.45|18
1648608210000|2022-03-30 02:43:30|369.39|366.49|369.32|366.42|369.41|366.51|369.32|366.42|16
1648608220000|2022-03-30 02:43:40|369.28|366.38|369.26|366.36|369.28|366.38|369.21|366.31|14
1648608230000|2022-03-30 02:43:50|369.23|366.33|369.07|366.17|369.23|366.33|369.07|366.17|12
1648608240000|2022-03-30 02:44:00|369.05|366.15|369.14|366.24|369.14|366.24|368.98|366.08|18
1648608250000|2022-03-30 02:44:10|369.15|366.25|369.07|366.17|369.15|366.25|369.07|366.17|14
1648608260000|2022-03-30 02:44:20|369.06|366.16|369.1|366.2|369.11|366.21|369.06|366.16|12
1648608270000|2022-03-30 02:44:30|369.11|366.21|369.16|366.26|369.16|366.26|369.09|366.19|10
1648608280000|2022-03-30 02:44:40|369.15|366.25|369.22|366.32|369.22|366.32|369.14|366.24|12
1648608290000|2022-03-30 02:44:50|369.25|366.35|369.35|366.45|369.36|366.46|369.25|366.35|20
1648608300000|2022-03-30 02:45:00|369.36|366.46|369.31|366.41|369.37|366.47|369.31|366.41|17
1648608310000|2022-03-30 02:45:10|369.21|366.31|368.97|366.07|369.21|366.31|368.97|366.07|21
1648608320000|2022-03-30 02:45:20|368.96|366.06|369.01|366.11|369.03|366.13|368.95|366.05|13
1648608330000|2022-03-30 02:45:30|369|366.1|369.07|366.17|369.1|366.2|369|366.1|12
1648608340000|2022-03-30 02:45:40|369.08|366.18|368.96|366.06|369.08|366.18|368.93|366.03|26
1648608350000|2022-03-30 02:45:50|368.97|366.07|368.99|366.09|369.04|366.14|368.96|366.06|15
1648608360000|2022-03-30 02:46:00|368.98|366.08|369.02|366.12|369.02|366.12|368.96|366.06|12
1648608370000|2022-03-30 02:46:10|369.03|366.13|369.01|366.11|369.05|366.15|369.01|366.11|4
1648608380000|2022-03-30 02:46:20|369.02|366.12|369.06|366.16|369.06|366.16|369.02|366.12|6
1648608390000|2022-03-30 02:46:30|369.05|366.15|369.09|366.19|369.09|366.19|369.02|366.12|13
1648608400000|2022-03-30 02:46:40|369.08|366.18|369.09|366.19|369.12|366.22|369.08|366.18|13
1648608410000|2022-03-30 02:46:50|369.1|366.2|369.14|366.24|369.16|366.26|369.09|366.19|12
1648608420000|2022-03-30 02:47:00|369.15|366.25|369.07|366.17|369.17|366.27|369.07|366.17|15
1648608430000|2022-03-30 02:47:10|369.09|366.19|369.1|366.2|369.11|366.21|369.08|366.18|16
1648608440000|2022-03-30 02:47:20|369.11|366.21|369.11|366.21|369.12|366.22|369.1|366.2|6
1648608450000|2022-03-30 02:47:30|369.1|366.2|369.12|366.22|369.14|366.24|369.1|366.2|12
1648608460000|2022-03-30 02:47:40|369.13|366.23|369.18|366.28|369.18|366.28|369.13|366.23|14
1648608470000|2022-03-30 02:47:50|369.19|366.29|369.31|366.41|369.31|366.41|369.18|366.28|20
1648608480000|2022-03-30 02:48:00|369.32|366.42|369.32|366.42|369.33|366.43|369.31|366.41|9
1648608490000|2022-03-30 02:48:10|369.33|366.43|369.28|366.38|369.35|366.45|369.23|366.33|17
1648608500000|2022-03-30 02:48:20|369.3|366.4|369.31|366.41|369.32|366.42|369.27|366.37|24
1648608510000|2022-03-30 02:48:30|369.32|366.42|369.35|366.45|369.36|366.46|369.32|366.42|15
1648608520000|2022-03-30 02:48:40|369.34|366.44|369.36|366.46|369.36|366.46|369.34|366.44|6
1648608530000|2022-03-30 02:48:50|369.34|366.44|369.34|366.44|369.36|366.46|369.34|366.44|4
1648608540000|2022-03-30 02:49:00|369.35|366.45|369.4|366.5|369.41|366.51|369.34|366.44|11
1648608550000|2022-03-30 02:49:10|369.39|366.49|369.35|366.45|369.4|366.5|369.33|366.43|11
1648608560000|2022-03-30 02:49:20|369.37|366.47|369.43|366.53|369.43|366.53|369.37|366.47|6
1648608570000|2022-03-30 02:49:30|369.44|366.54|369.48|366.58|369.48|366.58|369.44|366.54|5
1648608580000|2022-03-30 02:49:40|369.49|366.59|369.5|366.6|369.5|366.6|369.49|366.59|8
1648608590000|2022-03-30 02:49:50|369.49|366.59|369.52|366.62|369.53|366.63|369.49|366.59|6
1648608600000|2022-03-30 02:50:00|369.5|366.6|369.56|366.66|369.56|366.66|369.49|366.59|17
1648608610000|2022-03-30 02:50:10|369.57|366.67|369.62|366.72|369.62|366.72|369.57|366.67|5
1648608620000|2022-03-30 02:50:20|369.63|366.73|369.6|366.7|369.63|366.73|369.6|366.7|2
1648608630000|2022-03-30 02:50:30|369.53|366.63|369.57|366.67|369.57|366.67|369.5|366.6|16
1648608640000|2022-03-30 02:50:40|369.58|366.68|369.58|366.68|369.58|366.68|369.57|366.67|3
1648608650000|2022-03-30 02:50:50|369.59|366.69|369.62|366.72|369.63|366.73|369.59|366.69|13
1648608660000|2022-03-30 02:51:00|369.63|366.73|369.56|366.66|369.64|366.74|369.54|366.64|14
1648608670000|2022-03-30 02:51:10|369.55|366.65|369.76|366.86|369.77|366.87|369.55|366.65|16
1648608680000|2022-03-30 02:51:20|369.77|366.87|369.77|366.87|369.79|366.89|369.76|366.86|10
1648608690000|2022-03-30 02:51:30|369.75|366.85|369.6|366.7|369.75|366.85|369.6|366.7|15
1648608700000|2022-03-30 02:51:40|369.61|366.71|369.6|366.7|369.61|366.71|369.6|366.7|8
1648608710000|2022-03-30 02:51:50|369.61|366.71|369.62|366.72|369.67|366.77|369.61|366.71|7
1648608720000|2022-03-30 02:52:00|369.63|366.73|369.65|366.75|369.65|366.75|369.62|366.72|9
1648608730000|2022-03-30 02:52:10|369.67|366.77|369.63|366.73|369.67|366.77|369.63|366.73|6
1648608740000|2022-03-30 02:52:20|369.67|366.77|369.68|366.78|369.68|366.78|369.64|366.74|12
1648608750000|2022-03-30 02:52:30|369.67|366.77|369.73|366.83|369.73|366.83|369.67|366.77|10
1648608760000|2022-03-30 02:52:40|369.74|366.84|369.69|366.79|369.74|366.84|369.68|366.78|11
1648608770000|2022-03-30 02:52:50|369.7|366.8|369.73|366.83|369.74|366.84|369.7|366.8|8
1648608780000|2022-03-30 02:53:00|369.74|366.84|369.76|366.86|369.76|366.86|369.74|366.84|7
1648608790000|2022-03-30 02:53:10|369.78|366.88|369.84|366.94|369.84|366.94|369.77|366.87|8
1648608800000|2022-03-30 02:53:20|369.85|366.95|369.95|367.05|369.95|367.05|369.84|366.94|15
1648608810000|2022-03-30 02:53:30|369.94|367.04|369.94|367.04|369.95|367.05|369.93|367.03|6
1648608820000|2022-03-30 02:53:40|369.95|367.05|369.95|367.05|369.95|367.05|369.95|367.05|1
1648608830000|2022-03-30 02:53:50|369.94|367.04|369.98|367.08|369.98|367.08|369.93|367.03|9
1648608840000|2022-03-30 02:54:00|369.92|367.02|369.91|367.01|369.98|367.08|369.82|366.92|24
1648608850000|2022-03-30 02:54:10|369.87|366.97|369.87|366.97|369.92|367.02|369.85|366.95|17
1648608860000|2022-03-30 02:54:20|369.88|366.98|369.98|367.08|369.98|367.08|369.86|366.96|12
1648608870000|2022-03-30 02:54:30|369.99|367.09|369.89|366.99|370.03|367.13|369.88|366.98|12
1648608880000|2022-03-30 02:54:40|369.94|367.04|369.93|367.03|369.94|367.04|369.9|367|9
1648608890000|2022-03-30 02:54:50|369.92|367.02|370.04|367.14|370.04|367.14|369.92|367.02|13
1648608900000|2022-03-30 02:55:00|370.05|367.15|369.9|367|370.05|367.15|369.88|366.98|16
1648608910000|2022-03-30 02:55:10|369.89|366.99|369.89|366.99|369.92|367.02|369.89|366.99|10
1648608920000|2022-03-30 02:55:20|369.92|367.02|369.92|367.02|369.98|367.08|369.9|367|12
1648608930000|2022-03-30 02:55:30|369.93|367.03|369.84|366.94|369.94|367.04|369.84|366.94|7
1648608940000|2022-03-30 02:55:40|369.83|366.93|370.03|367.13|370.03|367.13|369.83|366.93|7
1648608950000|2022-03-30 02:55:50|370.02|367.12|370.04|367.14|370.05|367.15|370.02|367.12|4
1648608960000|2022-03-30 02:56:00|370.02|367.12|369.99|367.09|370.04|367.14|369.98|367.08|8
1648608980000|2022-03-30 02:56:20|370|367.1|370|367.1|370|367.1|369.99|367.09|5
1648608990000|2022-03-30 02:56:30|370.01|367.11|370.06|367.16|370.06|367.16|370|367.1|10
1648609000000|2022-03-30 02:56:40|370.07|367.17|370.05|367.15|370.11|367.21|370.05|367.15|12
1648609010000|2022-03-30 02:56:50|370.06|367.16|370.08|367.18|370.09|367.19|370.06|367.16|8
1648609020000|2022-03-30 02:57:00|370.07|367.17|370.07|367.17|370.09|367.19|370.07|367.17|7
1648609030000|2022-03-30 02:57:10|370.06|367.16|369.97|367.07|370.06|367.16|369.93|367.03|13
1648609040000|2022-03-30 02:57:20|369.96|367.06|369.57|366.67|369.96|367.06|369.57|366.67|25
1648609050000|2022-03-30 02:57:30|369.58|366.68|369.58|366.68|369.61|366.71|369.58|366.68|5
1648609060000|2022-03-30 02:57:40|369.57|366.67|369.56|366.66|369.57|366.67|369.54|366.64|6
1648609070000|2022-03-30 02:57:50|369.55|366.65|369.6|366.7|369.69|366.79|369.55|366.65|28
1648609080000|2022-03-30 02:58:00|369.58|366.68|369.72|366.82|369.76|366.86|369.57|366.67|20
1648609090000|2022-03-30 02:58:10|369.73|366.83|369.75|366.85|369.78|366.88|369.7|366.8|18
1648609100000|2022-03-30 02:58:20|369.74|366.84|369.77|366.87|369.77|366.87|369.74|366.84|9
1648609110000|2022-03-30 02:58:30|369.76|366.86|369.79|366.89|369.79|366.89|369.76|366.86|6
1648609120000|2022-03-30 02:58:40|369.78|366.88|369.77|366.87|369.79|366.89|369.77|366.87|7
1648609130000|2022-03-30 02:58:50|369.78|366.88|369.79|366.89|369.79|366.89|369.78|366.88|6
1648609140000|2022-03-30 02:59:00|369.78|366.88|369.79|366.89|369.8|366.9|369.77|366.87|9
1648609150000|2022-03-30 02:59:10|369.78|366.88|369.77|366.87|369.78|366.88|369.77|366.87|6
1648609160000|2022-03-30 02:59:20|369.79|366.89|369.79|366.89|369.79|366.89|369.79|366.89|1
1648609180000|2022-03-30 02:59:40|369.78|366.88|369.56|366.66|369.78|366.88|369.54|366.64|13
1648609190000|2022-03-30 02:59:50|369.57|366.67|369.5|366.6|369.57|366.67|369.5|366.6|17
1648609200000|2022-03-30 03:00:00|369.48|366.58|369.51|366.61|369.52|366.62|369.46|366.56|13
1648609210000|2022-03-30 03:00:10|369.5|366.6|369.41|366.51|369.5|366.6|369.4|366.5|15
1648609220000|2022-03-30 03:00:20|369.42|366.52|369.46|366.56|369.46|366.56|369.4|366.5|11
1648609230000|2022-03-30 03:00:30|369.47|366.57|369.61|366.71|369.62|366.72|369.45|366.55|22
1648609240000|2022-03-30 03:00:40|369.62|366.72|369.62|366.72|369.62|366.72|369.6|366.7|6
1648609250000|2022-03-30 03:00:50|369.63|366.73|369.82|366.92|369.82|366.92|369.63|366.73|26
1648609260000|2022-03-30 03:01:00|369.84|366.94|369.84|366.94|369.9|367|369.79|366.89|23
1648609270000|2022-03-30 03:01:10|369.83|366.93|369.78|366.88|369.83|366.93|369.73|366.83|17
1648609280000|2022-03-30 03:01:20|369.79|366.89|369.78|366.88|369.79|366.89|369.75|366.85|10
1648609290000|2022-03-30 03:01:30|369.79|366.89|369.79|366.89|369.79|366.89|369.78|366.88|3
1648609300000|2022-03-30 03:01:40|369.78|366.88|369.79|366.89|369.79|366.89|369.78|366.88|2
1648609310000|2022-03-30 03:01:50|369.8|366.9|369.91|367.01|369.91|367.01|369.78|366.88|9
1648609320000|2022-03-30 03:02:00|369.92|367.02|369.88|366.98|369.92|367.02|369.86|366.96|5
1648609330000|2022-03-30 03:02:10|369.87|366.97|369.88|366.98|369.88|366.98|369.87|366.97|4
1648609340000|2022-03-30 03:02:20|369.89|366.99|369.91|367.01|369.91|367.01|369.89|366.99|9
1648609350000|2022-03-30 03:02:30|369.9|367|369.89|366.99|369.97|367.07|369.86|366.96|14
1648609360000|2022-03-30 03:02:40|369.88|366.98|369.97|367.07|369.98|367.08|369.88|366.98|17
1648609370000|2022-03-30 03:02:50|369.98|367.08|370.17|367.27|370.2|367.3|369.97|367.07|22
1648609380000|2022-03-30 03:03:00|370.22|367.32|370.34|367.44|370.34|367.44|370.22|367.32|14
1648609390000|2022-03-30 03:03:10|370.35|367.45|370.29|367.39|370.36|367.46|370.29|367.39|11
1648609400000|2022-03-30 03:03:20|370.27|367.37|370.32|367.42|370.32|367.42|370.27|367.37|9
1648609410000|2022-03-30 03:03:30|370.33|367.43|370.21|367.31|370.33|367.43|370.16|367.26|18
1648609420000|2022-03-30 03:03:40|370.2|367.3|370.26|367.36|370.31|367.41|370.2|367.3|23
1648609430000|2022-03-30 03:03:50|370.3|367.4|370.34|367.44|370.34|367.44|370.29|367.39|7
1648609440000|2022-03-30 03:04:00|370.35|367.45|370.36|367.46|370.36|367.46|370.34|367.44|4
1648609450000|2022-03-30 03:04:10|370.35|367.45|370.33|367.43|370.36|367.46|370.32|367.42|8
1648609460000|2022-03-30 03:04:20|370.32|367.42|370.31|367.41|370.33|367.43|370.27|367.37|17
1648609470000|2022-03-30 03:04:30|370.32|367.42|370.26|367.36|370.32|367.42|370.25|367.35|14
1648609480000|2022-03-30 03:04:40|370.27|367.37|370.29|367.39|370.32|367.42|370.27|367.37|14
1648609490000|2022-03-30 03:04:50|370.28|367.38|370.54|367.64|370.6|367.7|370.27|367.37|24
1648609500000|2022-03-30 03:05:00|370.55|367.65|370.56|367.66|370.6|367.7|370.52|367.62|25
1648609510000|2022-03-30 03:05:10|370.53|367.63|370.46|367.56|370.53|367.63|370.42|367.52|26
1648609520000|2022-03-30 03:05:20|370.47|367.57|370.37|367.47|370.5|367.6|370.35|367.45|23
1648609530000|2022-03-30 03:05:30|370.36|367.46|370.36|367.46|370.39|367.49|370.34|367.44|15
1648609540000|2022-03-30 03:05:40|370.37|367.47|370.41|367.51|370.46|367.56|370.37|367.47|18
1648609550000|2022-03-30 03:05:50|370.42|367.52|370.41|367.51|370.42|367.52|370.41|367.51|4
1648609560000|2022-03-30 03:06:00|370.38|367.48|370.37|367.47|370.38|367.48|370.36|367.46|3
1648609570000|2022-03-30 03:06:10|370.35|367.45|370.35|367.45|370.35|367.45|370.35|367.45|1
1648609580000|2022-03-30 03:06:20|370.37|367.47|370.4|367.5|370.4|367.5|370.35|367.45|7
1648609590000|2022-03-30 03:06:30|370.38|367.48|370.23|367.33|370.38|367.48|370.21|367.31|26
1648609600000|2022-03-30 03:06:40|370.22|367.32|370.24|367.34|370.26|367.36|370.2|367.3|10
1648609610000|2022-03-30 03:06:50|370.22|367.32|370.23|367.33|370.24|367.34|370.21|367.31|7
1648609620000|2022-03-30 03:07:00|370.21|367.31|370.3|367.4|370.3|367.4|370.21|367.31|16
1648609630000|2022-03-30 03:07:10|370.31|367.41|370.3|367.4|370.35|367.45|370.3|367.4|11
1648609650000|2022-03-30 03:07:30|370.31|367.41|370.3|367.4|370.31|367.41|370.3|367.4|4
1648609660000|2022-03-30 03:07:40|370.29|367.39|370.24|367.34|370.3|367.4|370.16|367.26|15
1648609670000|2022-03-30 03:07:50|370.25|367.35|370.24|367.34|370.28|367.38|370.24|367.34|7
1648609680000|2022-03-30 03:08:00|370.26|367.36|370.22|367.32|370.26|367.36|370.2|367.3|15
1648609690000|2022-03-30 03:08:10|370.2|367.3|370.42|367.52|370.45|367.55|370.2|367.3|13
1648609700000|2022-03-30 03:08:20|370.43|367.53|370.47|367.57|370.47|367.57|370.43|367.53|9
1648609710000|2022-03-30 03:08:30|370.48|367.58|370.48|367.58|370.48|367.58|370.48|367.58|1
1648609720000|2022-03-30 03:08:40|370.49|367.59|370.47|367.57|370.49|367.59|370.45|367.55|13
1648609730000|2022-03-30 03:08:50|370.48|367.58|370.49|367.59|370.49|367.59|370.48|367.58|4
1648609740000|2022-03-30 03:09:00|370.48|367.58|370.48|367.58|370.48|367.58|370.48|367.58|1
1648609750000|2022-03-30 03:09:10|370.49|367.59|370.49|367.59|370.5|367.6|370.47|367.57|7
1648609760000|2022-03-30 03:09:20|370.5|367.6|370.5|367.6|370.5|367.6|370.48|367.58|7
1648609770000|2022-03-30 03:09:30|370.49|367.59|370.55|367.65|370.59|367.69|370.49|367.59|19
1648609780000|2022-03-30 03:09:40|370.54|367.64|370.76|367.86|370.77|367.87|370.53|367.63|24
1648609790000|2022-03-30 03:09:50|370.74|367.84|370.81|367.91|370.86|367.96|370.73|367.83|22
1648609800000|2022-03-30 03:10:00|370.88|367.98|370.87|367.97|370.93|368.03|370.83|367.93|16
1648609810000|2022-03-30 03:10:10|370.85|367.95|370.86|367.96|370.87|367.97|370.84|367.94|10
1648609820000|2022-03-30 03:10:20|370.85|367.95|370.98|368.08|371|368.1|370.85|367.95|14
1648609830000|2022-03-30 03:10:30|370.99|368.09|371|368.1|371|368.1|370.99|368.09|8
1648609840000|2022-03-30 03:10:40|370.99|368.09|371.01|368.11|371.01|368.11|370.99|368.09|9
1648609850000|2022-03-30 03:10:50|371|368.1|370.77|367.87|371|368.1|370.67|367.77|20
1648609860000|2022-03-30 03:11:00|370.76|367.86|370.77|367.87|370.78|367.88|370.76|367.86|12
1648609870000|2022-03-30 03:11:10|370.78|367.88|370.77|367.87|370.79|367.89|370.75|367.85|13
1648609880000|2022-03-30 03:11:20|370.78|367.88|370.76|367.86|370.8|367.9|370.69|367.79|26
1648609890000|2022-03-30 03:11:30|370.77|367.87|370.76|367.86|370.78|367.88|370.74|367.84|9
1648609900000|2022-03-30 03:11:40|370.77|367.87|370.89|367.99|370.89|367.99|370.77|367.87|12
1648609910000|2022-03-30 03:11:50|370.9|368|370.7|367.8|370.92|368.02|370.67|367.77|25
1648609920000|2022-03-30 03:12:00|370.71|367.81|370.8|367.9|370.8|367.9|370.7|367.8|22
1648609930000|2022-03-30 03:12:10|370.76|367.86|370.54|367.64|370.8|367.9|370.54|367.64|23
1648609940000|2022-03-30 03:12:20|370.6|367.7|370.62|367.72|370.62|367.72|370.6|367.7|5
1648609950000|2022-03-30 03:12:30|370.6|367.7|370.68|367.78|370.69|367.79|370.6|367.7|8
1648609960000|2022-03-30 03:12:40|370.67|367.77|370.68|367.78|370.68|367.78|370.67|367.77|6
1648609970000|2022-03-30 03:12:50|370.69|367.79|370.67|367.77|370.69|367.79|370.67|367.77|9
1648609980000|2022-03-30 03:13:00|370.68|367.78|370.69|367.79|370.69|367.79|370.67|367.77|4
1648609990000|2022-03-30 03:13:10|370.7|367.8|370.76|367.86|370.76|367.86|370.7|367.8|10
1648610000000|2022-03-30 03:13:20|370.78|367.88|370.8|367.9|370.8|367.9|370.74|367.84|10
1648610010000|2022-03-30 03:13:30|370.79|367.89|370.75|367.85|370.79|367.89|370.75|367.85|4
1648610020000|2022-03-30 03:13:40|370.76|367.86|370.74|367.84|370.76|367.86|370.74|367.84|4
1648610030000|2022-03-30 03:13:50|370.73|367.83|370.77|367.87|370.78|367.88|370.73|367.83|11
1648610040000|2022-03-30 03:14:00|370.79|367.89|370.77|367.87|370.83|367.93|370.76|367.86|16
1648610050000|2022-03-30 03:14:10|370.79|367.89|370.8|367.9|370.82|367.92|370.79|367.89|7
1648610060000|2022-03-30 03:14:20|370.79|367.89|370.79|367.89|370.8|367.9|370.78|367.88|5
1648610070000|2022-03-30 03:14:30|370.8|367.9|370.68|367.78|370.81|367.91|370.67|367.77|16
1648610080000|2022-03-30 03:14:40|370.67|367.77|370.71|367.81|370.72|367.82|370.67|367.77|12
1648610090000|2022-03-30 03:14:50|370.73|367.83|370.87|367.97|370.9|368|370.73|367.83|20
1648610100000|2022-03-30 03:15:00|370.89|367.99|370.81|367.91|370.9|368|370.81|367.91|14
1648610110000|2022-03-30 03:15:10|370.8|367.9|370.81|367.91|370.84|367.94|370.8|367.9|7
1648610120000|2022-03-30 03:15:20|370.8|367.9|370.81|367.91|370.81|367.91|370.8|367.9|4
1648610130000|2022-03-30 03:15:30|370.8|367.9|370.84|367.94|370.88|367.98|370.8|367.9|12
1648610140000|2022-03-30 03:15:40|370.88|367.98|370.87|367.97|370.9|368|370.87|367.97|10
1648610150000|2022-03-30 03:15:50|370.88|367.98|370.88|367.98|370.91|368.01|370.86|367.96|13
1648610160000|2022-03-30 03:16:00|370.89|367.99|370.88|367.98|370.9|368|370.88|367.98|6
1648610180000|2022-03-30 03:16:20|370.87|367.97|370.89|367.99|370.9|368|370.86|367.96|9
1648610190000|2022-03-30 03:16:30|370.88|367.98|370.89|367.99|370.9|368|370.88|367.98|9
1648610200000|2022-03-30 03:16:40|370.88|367.98|370.88|367.98|370.89|367.99|370.88|367.98|5
1648610210000|2022-03-30 03:16:50|370.89|367.99|370.88|367.98|370.89|367.99|370.88|367.98|4
1648610220000|2022-03-30 03:17:00|370.85|367.95|370.89|367.99|370.89|367.99|370.84|367.94|4
1648610230000|2022-03-30 03:17:10|370.9|368|370.73|367.83|370.9|368|370.73|367.83|17
1648610240000|2022-03-30 03:17:20|370.79|367.89|370.84|367.94|370.89|367.99|370.79|367.89|18
1648610250000|2022-03-30 03:17:30|370.82|367.92|370.83|367.93|370.85|367.95|370.82|367.92|4
1648610260000|2022-03-30 03:17:40|370.82|367.92|370.82|367.92|370.82|367.92|370.81|367.91|3
1648610270000|2022-03-30 03:17:50|370.81|367.91|370.84|367.94|370.84|367.94|370.81|367.91|6
1648610280000|2022-03-30 03:18:00|370.83|367.93|370.83|367.93|370.86|367.96|370.83|367.93|9
1648610290000|2022-03-30 03:18:10|370.82|367.92|370.86|367.96|370.86|367.96|370.82|367.92|5
1648610300000|2022-03-30 03:18:20|370.85|367.95|370.9|368|370.92|368.02|370.85|367.95|14
1648610310000|2022-03-30 03:18:30|370.91|368.01|370.91|368.01|370.91|368.01|370.9|368|5
1648610320000|2022-03-30 03:18:40|370.9|368|370.88|367.98|370.92|368.02|370.88|367.98|9
1648610330000|2022-03-30 03:18:50|370.89|367.99|370.85|367.95|370.92|368.02|370.83|367.93|16
1648610340000|2022-03-30 03:19:00|370.84|367.94|370.66|367.76|370.84|367.94|370.56|367.66|20
1648610350000|2022-03-30 03:19:10|370.62|367.72|370.66|367.76|370.68|367.78|370.62|367.72|3
1648610360000|2022-03-30 03:19:20|370.65|367.75|370.6|367.7|370.65|367.75|370.55|367.65|14
1648610370000|2022-03-30 03:19:30|370.58|367.68|370.63|367.73|370.64|367.74|370.58|367.68|9
1648610380000|2022-03-30 03:19:40|370.62|367.72|370.64|367.74|370.64|367.74|370.62|367.72|7
1648610390000|2022-03-30 03:19:50|370.62|367.72|370.67|367.77|370.67|367.77|370.62|367.72|15
1648610400000|2022-03-30 03:20:00|370.66|367.76|370.44|367.54|370.66|367.76|370.43|367.53|16
1648610410000|2022-03-30 03:20:10|370.45|367.55|370.4|367.5|370.47|367.57|370.38|367.48|15
1648610420000|2022-03-30 03:20:20|370.41|367.51|370.19|367.29|370.41|367.51|370.15|367.25|18
1648610430000|2022-03-30 03:20:30|370.17|367.27|370.19|367.29|370.2|367.3|370.17|367.27|9
1648610440000|2022-03-30 03:20:40|370.2|367.3|370.18|367.28|370.2|367.3|370.18|367.28|3
1648610450000|2022-03-30 03:20:50|370.19|367.29|370.09|367.19|370.19|367.29|370.09|367.19|12
1648610460000|2022-03-30 03:21:00|370.13|367.23|370.05|367.15|370.13|367.23|370.05|367.15|7
1648610470000|2022-03-30 03:21:10|370.1|367.2|370.09|367.19|370.15|367.25|370.08|367.18|24
1648610480000|2022-03-30 03:21:20|370.07|367.17|369.93|367.03|370.08|367.18|369.91|367.01|24
1648610490000|2022-03-30 03:21:30|369.94|367.04|369.82|366.92|369.94|367.04|369.81|366.91|22
1648610500000|2022-03-30 03:21:40|369.83|366.93|369.81|366.91|369.83|366.93|369.77|366.87|18
1648610510000|2022-03-30 03:21:50|369.8|366.9|369.8|366.9|369.82|366.92|369.78|366.88|15
1648610520000|2022-03-30 03:22:00|369.81|366.91|369.84|366.94|369.84|366.94|369.81|366.91|12
1648610530000|2022-03-30 03:22:10|369.83|366.93|369.78|366.88|369.85|366.95|369.78|366.88|10
1648610540000|2022-03-30 03:22:20|369.79|366.89|369.71|366.81|369.86|366.96|369.68|366.78|22
1648610550000|2022-03-30 03:22:30|369.72|366.82|369.69|366.79|369.73|366.83|369.69|366.79|14
1648610560000|2022-03-30 03:22:40|369.7|366.8|369.76|366.86|369.76|366.86|369.67|366.77|17
1648610570000|2022-03-30 03:22:50|369.78|366.88|369.83|366.93|369.83|366.93|369.76|366.86|21
1648610580000|2022-03-30 03:23:00|369.85|366.95|369.93|367.03|369.95|367.05|369.81|366.91|19
1648610590000|2022-03-30 03:23:10|369.95|367.05|369.94|367.04|369.96|367.06|369.93|367.03|8
1648610600000|2022-03-30 03:23:20|369.95|367.05|369.96|367.06|369.96|367.06|369.95|367.05|8
1648610610000|2022-03-30 03:23:30|369.97|367.07|369.97|367.07|369.97|367.07|369.97|367.07|1
1648610620000|2022-03-30 03:23:40|369.99|367.09|369.99|367.09|370.03|367.13|369.98|367.08|12
1648610630000|2022-03-30 03:23:50|369.98|367.08|369.97|367.07|369.99|367.09|369.95|367.05|9
1648610640000|2022-03-30 03:24:00|369.98|367.08|370.01|367.11|370.01|367.11|369.98|367.08|8
1648610650000|2022-03-30 03:24:10|370.02|367.12|370.02|367.12|370.02|367.12|370.01|367.11|3
1648610660000|2022-03-30 03:24:20|370.01|367.11|370.02|367.12|370.02|367.12|370|367.1|9
1648610670000|2022-03-30 03:24:30|370.01|367.11|369.97|367.07|370.01|367.11|369.93|367.03|13
1648610680000|2022-03-30 03:24:40|369.98|367.08|369.92|367.02|369.99|367.09|369.92|367.02|7
1648610690000|2022-03-30 03:24:50|369.93|367.03|369.97|367.07|369.99|367.09|369.91|367.01|14
1648610700000|2022-03-30 03:25:00|369.98|367.08|369.88|366.98|370|367.1|369.86|366.96|17
1648610710000|2022-03-30 03:25:10|369.89|366.99|369.93|367.03|369.94|367.04|369.89|366.99|8
1648610720000|2022-03-30 03:25:20|369.94|367.04|369.93|367.03|369.95|367.05|369.93|367.03|3
1648610730000|2022-03-30 03:25:30|369.94|367.04|369.95|367.05|369.95|367.05|369.9|367|10
1648610740000|2022-03-30 03:25:40|369.99|367.09|369.95|367.05|369.99|367.09|369.93|367.03|17
1648610750000|2022-03-30 03:25:50|369.94|367.04|370.08|367.18|370.12|367.22|369.94|367.04|17
1648610760000|2022-03-30 03:26:00|370.07|367.17|370.1|367.2|370.12|367.22|370.03|367.13|13
1648610770000|2022-03-30 03:26:10|370.07|367.17|370.05|367.15|370.1|367.2|370.03|367.13|13
1648610780000|2022-03-30 03:26:20|370.06|367.16|370.04|367.14|370.06|367.16|370.04|367.14|6
1648610790000|2022-03-30 03:26:30|370.03|367.13|369.99|367.09|370.03|367.13|369.98|367.08|8
1648610800000|2022-03-30 03:26:40|370.01|367.11|370.05|367.15|370.05|367.15|370.01|367.11|8
1648610810000|2022-03-30 03:26:50|370.06|367.16|370.06|367.16|370.06|367.16|370.05|367.15|5
1648610820000|2022-03-30 03:27:00|370.05|367.15|370.14|367.24|370.14|367.24|370.05|367.15|6
1648610830000|2022-03-30 03:27:10|370.16|367.26|370.24|367.34|370.24|367.34|370.16|367.26|15
1648610840000|2022-03-30 03:27:20|370.23|367.33|370.33|367.43|370.38|367.48|370.21|367.31|13
1648610850000|2022-03-30 03:27:30|370.34|367.44|370.33|367.43|370.37|367.47|370.33|367.43|9
1648610860000|2022-03-30 03:27:40|370.36|367.46|370.5|367.6|370.5|367.6|370.35|367.45|19
1648610870000|2022-03-30 03:27:50|370.51|367.61|370.51|367.61|370.53|367.63|370.45|367.55|19
1648610880000|2022-03-30 03:28:00|370.52|367.62|370.7|367.8|370.7|367.8|370.51|367.61|17
1648610890000|2022-03-30 03:28:10|370.69|367.79|370.63|367.73|370.71|367.81|370.63|367.73|12
1648610900000|2022-03-30 03:28:20|370.62|367.72|370.54|367.64|370.62|367.72|370.53|367.63|12
1648610910000|2022-03-30 03:28:30|370.53|367.63|370.45|367.55|370.54|367.64|370.44|367.54|12
1648610920000|2022-03-30 03:28:40|370.44|367.54|370.55|367.65|370.55|367.65|370.44|367.54|8
1648610930000|2022-03-30 03:28:50|370.54|367.64|370.61|367.71|370.64|367.74|370.54|367.64|13
1648610940000|2022-03-30 03:29:00|370.62|367.72|370.54|367.64|370.65|367.75|370.52|367.62|17
1648610950000|2022-03-30 03:29:10|370.51|367.61|370.55|367.65|370.55|367.65|370.48|367.58|10
1648610960000|2022-03-30 03:29:20|370.53|367.63|370.5|367.6|370.54|367.64|370.49|367.59|8
1648610970000|2022-03-30 03:29:30|370.51|367.61|370.79|367.89|370.81|367.91|370.51|367.61|18
1648610980000|2022-03-30 03:29:40|370.78|367.88|370.79|367.89|370.79|367.89|370.76|367.86|14
1648610990000|2022-03-30 03:29:50|370.78|367.88|370.82|367.92|370.83|367.93|370.76|367.86|22
1648611000000|2022-03-30 03:30:00|370.83|367.93|371.01|368.11|371.03|368.13|370.83|367.93|18
1648611010000|2022-03-30 03:30:10|371.03|368.13|371.16|368.26|371.17|368.27|371.01|368.11|22
1648611020000|2022-03-30 03:30:20|371.17|368.27|371.17|368.27|371.18|368.28|371.16|368.26|5
1648611030000|2022-03-30 03:30:30|371.16|368.26|371.02|368.12|371.16|368.26|370.99|368.09|12
1648611040000|2022-03-30 03:30:40|371|368.1|371.01|368.11|371.02|368.12|370.98|368.08|8
1648611050000|2022-03-30 03:30:50|371.03|368.13|370.94|368.04|371.03|368.13|370.92|368.02|10
1648611060000|2022-03-30 03:31:00|370.99|368.09|371.05|368.15|371.06|368.16|370.97|368.07|13
1648611070000|2022-03-30 03:31:10|371.06|368.16|371.05|368.15|371.06|368.16|371.05|368.15|2
1648611080000|2022-03-30 03:31:20|371.06|368.16|371.07|368.17|371.07|368.17|371.06|368.16|2
1648611090000|2022-03-30 03:31:30|371.08|368.18|370.85|367.95|371.12|368.22|370.83|367.93|15
1648611100000|2022-03-30 03:31:40|370.84|367.94|370.85|367.95|370.85|367.95|370.81|367.91|15
1648611110000|2022-03-30 03:31:50|370.88|367.98|371.01|368.11|371.08|368.18|370.88|367.98|18
1648611120000|2022-03-30 03:32:00|371|368.1|370.9|368|371.01|368.11|370.9|368|8
1648611130000|2022-03-30 03:32:10|370.89|367.99|371|368.1|371|368.1|370.89|367.99|18
1648611140000|2022-03-30 03:32:20|371.01|368.11|370.94|368.04|371.01|368.11|370.92|368.02|13
1648611150000|2022-03-30 03:32:30|370.93|368.03|370.85|367.95|371|368.1|370.85|367.95|21
1648611160000|2022-03-30 03:32:40|370.86|367.96|370.9|368|370.9|368|370.86|367.96|9
1648611170000|2022-03-30 03:32:50|370.89|367.99|370.88|367.98|370.9|368|370.88|367.98|8
1648611180000|2022-03-30 03:33:00|370.89|367.99|370.91|368.01|370.92|368.02|370.89|367.99|9
1648611190000|2022-03-30 03:33:10|370.89|367.99|370.7|367.8|370.9|368|370.69|367.79|12
1648611200000|2022-03-30 03:33:20|370.69|367.79|370.67|367.77|370.71|367.81|370.65|367.75|16
1648611210000|2022-03-30 03:33:30|370.68|367.78|370.71|367.81|370.74|367.84|370.68|367.78|13
1648611220000|2022-03-30 03:33:40|370.7|367.8|370.71|367.81|370.72|367.82|370.7|367.8|10
1648611230000|2022-03-30 03:33:50|370.72|367.82|370.74|367.84|370.77|367.87|370.71|367.81|19
1648611240000|2022-03-30 03:34:00|370.75|367.85|370.78|367.88|370.78|367.88|370.73|367.83|13
1648611250000|2022-03-30 03:34:10|370.79|367.89|370.76|367.86|370.79|367.89|370.76|367.86|13
1648611260000|2022-03-30 03:34:20|370.75|367.85|370.78|367.88|370.78|367.88|370.72|367.82|16
1648611270000|2022-03-30 03:34:30|370.77|367.87|370.8|367.9|370.81|367.91|370.77|367.87|6
1648611280000|2022-03-30 03:34:40|370.81|367.91|370.76|367.86|370.81|367.91|370.75|367.85|12
1648611290000|2022-03-30 03:34:50|370.74|367.84|370.66|367.76|370.74|367.84|370.66|367.76|4
1648611300000|2022-03-30 03:35:00|370.64|367.74|370.5|367.6|370.73|367.83|370.48|367.58|21
1648611310000|2022-03-30 03:35:10|370.48|367.58|370.54|367.64|370.54|367.64|370.48|367.58|8
1648611320000|2022-03-30 03:35:20|370.55|367.65|370.53|367.63|370.55|367.65|370.53|367.63|4
1648611330000|2022-03-30 03:35:30|370.54|367.64|370.59|367.69|370.6|367.7|370.53|367.63|14
1648611340000|2022-03-30 03:35:40|370.58|367.68|370.59|367.69|370.61|367.71|370.56|367.66|7
1648611350000|2022-03-30 03:35:50|370.6|367.7|370.57|367.67|370.64|367.74|370.56|367.66|15
1648611360000|2022-03-30 03:36:00|370.58|367.68|370.7|367.8|370.7|367.8|370.58|367.68|18
1648611370000|2022-03-30 03:36:10|370.67|367.77|370.7|367.8|370.77|367.87|370.67|367.77|24
1648611380000|2022-03-30 03:36:20|370.72|367.82|370.72|367.82|370.77|367.87|370.7|367.8|10
1648611390000|2022-03-30 03:36:30|370.71|367.81|370.72|367.82|370.72|367.82|370.71|367.81|2
1648611400000|2022-03-30 03:36:40|370.71|367.81|370.7|367.8|370.75|367.85|370.7|367.8|14
1648611410000|2022-03-30 03:36:50|370.69|367.79|370.63|367.73|370.69|367.79|370.62|367.72|9
1648611420000|2022-03-30 03:37:00|370.64|367.74|370.66|367.76|370.66|367.76|370.64|367.74|7
1648611430000|2022-03-30 03:37:10|370.65|367.75|370.57|367.67|370.65|367.75|370.57|367.67|7
1648611440000|2022-03-30 03:37:20|370.59|367.69|370.43|367.53|370.59|367.69|370.43|367.53|16
1648611450000|2022-03-30 03:37:30|370.44|367.54|370.45|367.55|370.46|367.56|370.43|367.53|9
1648611460000|2022-03-30 03:37:40|370.46|367.56|370.45|367.55|370.46|367.56|370.45|367.55|4
1648611470000|2022-03-30 03:37:50|370.44|367.54|370.47|367.57|370.47|367.57|370.42|367.52|9
1648611480000|2022-03-30 03:38:00|370.46|367.56|370.45|367.55|370.46|367.56|370.42|367.52|11
1648611490000|2022-03-30 03:38:10|370.44|367.54|370.28|367.38|370.44|367.54|370.28|367.38|11
1648611500000|2022-03-30 03:38:20|370.29|367.39|370.31|367.41|370.36|367.46|370.28|367.38|17
1648611510000|2022-03-30 03:38:30|370.3|367.4|370.34|367.44|370.34|367.44|370.28|367.38|12
1648611520000|2022-03-30 03:38:40|370.32|367.42|370.42|367.52|370.42|367.52|370.3|367.4|15
1648611530000|2022-03-30 03:38:50|370.39|367.49|370.37|367.47|370.39|367.49|370.35|367.45|8
1648611540000|2022-03-30 03:39:00|370.36|367.46|370.31|367.41|370.36|367.46|370.29|367.39|14
1648611550000|2022-03-30 03:39:10|370.3|367.4|370.22|367.32|370.3|367.4|370.21|367.31|12
1648611560000|2022-03-30 03:39:20|370.23|367.33|370.25|367.35|370.25|367.35|370.23|367.33|5
1648611570000|2022-03-30 03:39:30|370.24|367.34|370.25|367.35|370.25|367.35|370.22|367.32|6
1648611590000|2022-03-30 03:39:50|370.24|367.34|370.23|367.33|370.24|367.34|370.23|367.33|2
1648611600000|2022-03-30 03:40:00|370.24|367.34|370.26|367.36|370.27|367.37|370.24|367.34|10
1648611610000|2022-03-30 03:40:10|370.25|367.35|370.22|367.32|370.25|367.35|370.16|367.26|12
1648611620000|2022-03-30 03:40:20|370.2|367.3|370.04|367.14|370.24|367.34|370.01|367.11|17
1648611630000|2022-03-30 03:40:30|370.03|367.13|370.02|367.12|370.07|367.17|370.02|367.12|12
1648611640000|2022-03-30 03:40:40|370.03|367.13|370.13|367.23|370.14|367.24|370.01|367.11|12
1648611650000|2022-03-30 03:40:50|370.12|367.22|370.13|367.23|370.13|367.23|370.12|367.22|4
1648611660000|2022-03-30 03:41:00|370.14|367.24|370.12|367.22|370.14|367.24|370.12|367.22|7
1648611670000|2022-03-30 03:41:10|370.09|367.19|370|367.1|370.09|367.19|369.98|367.08|24
1648611680000|2022-03-30 03:41:20|369.99|367.09|369.98|367.08|370|367.1|369.98|367.08|8
1648611690000|2022-03-30 03:41:30|369.97|367.07|369.86|366.96|369.97|367.07|369.84|366.94|14
1648611700000|2022-03-30 03:41:40|369.87|366.97|369.89|366.99|369.91|367.01|369.87|366.97|7
1648611710000|2022-03-30 03:41:50|369.88|366.98|369.82|366.92|369.89|366.99|369.8|366.9|19
1648611720000|2022-03-30 03:42:00|369.83|366.93|369.84|366.94|369.85|366.95|369.83|366.93|8
1648611730000|2022-03-30 03:42:10|369.83|366.93|369.44|366.54|369.83|366.93|369.41|366.51|28
1648611740000|2022-03-30 03:42:20|369.43|366.53|369.39|366.49|369.45|366.55|369.39|366.49|20
1648611760000|2022-03-30 03:42:40|369.38|366.48|369.36|366.46|369.38|366.48|369.35|366.45|4
1648611770000|2022-03-30 03:42:50|369.37|366.47|369.36|366.46|369.37|366.47|369.36|366.46|2
1648611780000|2022-03-30 03:43:00|369.37|366.47|369.49|366.59|369.51|366.61|369.37|366.47|20
1648611790000|2022-03-30 03:43:10|369.48|366.58|369.55|366.65|369.56|366.66|369.48|366.58|7
1648611800000|2022-03-30 03:43:20|369.56|366.66|369.59|366.69|369.61|366.71|369.56|366.66|10
1648611810000|2022-03-30 03:43:30|369.57|366.67|369.44|366.54|369.58|366.68|369.42|366.52|19
1648611820000|2022-03-30 03:43:40|369.43|366.53|369.48|366.58|369.48|366.58|369.43|366.53|4
1648611830000|2022-03-30 03:43:50|369.47|366.57|369.48|366.58|369.48|366.58|369.46|366.56|6
1648611840000|2022-03-30 03:44:00|369.46|366.56|369.45|366.55|369.51|366.61|369.44|366.54|21
1648611850000|2022-03-30 03:44:10|369.46|366.56|369.44|366.54|369.47|366.57|369.43|366.53|13
1648611860000|2022-03-30 03:44:20|369.46|366.56|369.32|366.42|369.46|366.56|369.31|366.41|14
1648611870000|2022-03-30 03:44:30|369.34|366.44|369.32|366.42|369.34|366.44|369.31|366.41|7
1648611880000|2022-03-30 03:44:40|369.31|366.41|369.34|366.44|369.34|366.44|369.29|366.39|9
1648611890000|2022-03-30 03:44:50|369.32|366.42|369.32|366.42|369.35|366.45|369.32|366.42|5
1648611900000|2022-03-30 03:45:00|369.31|366.41|369.21|366.31|369.31|366.41|369.21|366.31|5
1648611910000|2022-03-30 03:45:10|369.22|366.32|369.22|366.32|369.23|366.33|369.2|366.3|13
1648611920000|2022-03-30 03:45:20|369.21|366.31|369.21|366.31|369.22|366.32|369.19|366.29|15
1648611930000|2022-03-30 03:45:30|369.2|366.3|369.2|366.3|369.2|366.3|369.2|366.3|1
1648611940000|2022-03-30 03:45:40|369.21|366.31|369.23|366.33|369.23|366.33|369.2|366.3|5
1648611950000|2022-03-30 03:45:50|369.2|366.3|369.23|366.33|369.23|366.33|369.2|366.3|6
1648611960000|2022-03-30 03:46:00|369.22|366.32|369.21|366.31|369.22|366.32|369.2|366.3|3
1648611970000|2022-03-30 03:46:10|369.2|366.3|369.21|366.31|369.22|366.32|369.2|366.3|5
1648611980000|2022-03-30 03:46:20|369.2|366.3|369.19|366.29|369.2|366.3|369.18|366.28|4
1648612000000|2022-03-30 03:46:40|369.18|366.28|369.19|366.29|369.2|366.3|369.18|366.28|9
1648612010000|2022-03-30 03:46:50|369.2|366.3|369.22|366.32|369.22|366.32|369.2|366.3|5
1648612020000|2022-03-30 03:47:00|369.23|366.33|369.29|366.39|369.3|366.4|369.23|366.33|13
1648612030000|2022-03-30 03:47:10|369.3|366.4|369.51|366.61|369.51|366.61|369.3|366.4|23
1648612040000|2022-03-30 03:47:20|369.52|366.62|369.68|366.78|369.69|366.79|369.5|366.6|18
1648612050000|2022-03-30 03:47:30|369.66|366.76|369.7|366.8|369.7|366.8|369.66|366.76|15
1648612060000|2022-03-30 03:47:40|369.73|366.83|369.79|366.89|369.86|366.96|369.73|366.83|10
1648612070000|2022-03-30 03:47:50|369.8|366.9|369.84|366.94|369.87|366.97|369.8|366.9|13
1648612080000|2022-03-30 03:48:00|369.96|367.06|369.96|367.06|369.96|367.06|369.96|367.06|1
1648612090000|2022-03-30 03:48:10|369.95|367.05|369.96|367.06|369.98|367.08|369.95|367.05|10
1648612100000|2022-03-30 03:48:20|369.97|367.07|370.07|367.17|370.07|367.17|369.96|367.06|19
1648612110000|2022-03-30 03:48:30|370.06|367.16|370.1|367.2|370.13|367.23|370.04|367.14|17
1648612120000|2022-03-30 03:48:40|370.11|367.21|370.18|367.28|370.18|367.28|370.09|367.19|14
1648612130000|2022-03-30 03:48:50|370.17|367.27|370.12|367.22|370.19|367.29|370.11|367.21|11
1648612140000|2022-03-30 03:49:00|370.11|367.21|370.17|367.27|370.17|367.27|370.11|367.21|10
1648612150000|2022-03-30 03:49:10|370.18|367.28|370.17|367.27|370.18|367.28|370.17|367.27|6
1648612160000|2022-03-30 03:49:20|370.18|367.28|370.18|367.28|370.18|367.28|370.17|367.27|5
1648612170000|2022-03-30 03:49:30|370.17|367.27|370.17|367.27|370.18|367.28|370.16|367.26|8
1648612180000|2022-03-30 03:49:40|370.18|367.28|370.17|367.27|370.18|367.28|370.17|367.27|10
1648612190000|2022-03-30 03:49:50|370.18|367.28|370.18|367.28|370.18|367.28|370.17|367.27|5
1648612200000|2022-03-30 03:50:00|370.17|367.27|370.2|367.3|370.2|367.3|370.17|367.27|2
1648612210000|2022-03-30 03:50:10|370.21|367.31|370.36|367.46|370.39|367.49|370.2|367.3|23
1648612220000|2022-03-30 03:50:20|370.35|367.45|370.33|367.43|370.36|367.46|370.31|367.41|11
1648612230000|2022-03-30 03:50:30|370.32|367.42|370.32|367.42|370.34|367.44|370.32|367.42|5
1648612240000|2022-03-30 03:50:40|370.33|367.43|370.35|367.45|370.35|367.45|370.32|367.42|7
1648612250000|2022-03-30 03:50:50|370.37|367.47|370.37|367.47|370.4|367.5|370.37|367.47|10
1648612260000|2022-03-30 03:51:00|370.38|367.48|370.37|367.47|370.38|367.48|370.37|367.47|6
1648612270000|2022-03-30 03:51:10|370.38|367.48|370.51|367.61|370.51|367.61|370.37|367.47|9
1648612280000|2022-03-30 03:51:20|370.5|367.6|370.58|367.68|370.61|367.71|370.5|367.6|18
1648612290000|2022-03-30 03:51:30|370.59|367.69|370.69|367.79|370.7|367.8|370.54|367.64|15
1648612300000|2022-03-30 03:51:40|370.71|367.81|370.67|367.77|370.71|367.81|370.67|367.77|3
1648612310000|2022-03-30 03:51:50|370.69|367.79|370.69|367.79|370.74|367.84|370.64|367.74|17
1648612320000|2022-03-30 03:52:00|370.68|367.78|370.82|367.92|370.83|367.93|370.68|367.78|16
1648612330000|2022-03-30 03:52:10|370.8|367.9|370.82|367.92|370.83|367.93|370.8|367.9|10
1648612340000|2022-03-30 03:52:20|370.83|367.93|370.84|367.94|370.85|367.95|370.83|367.93|4
1648612360000|2022-03-30 03:52:40|370.83|367.93|370.83|367.93|370.84|367.94|370.81|367.91|6
1648612370000|2022-03-30 03:52:50|370.82|367.92|370.85|367.95|370.85|367.95|370.81|367.91|6
1648612380000|2022-03-30 03:53:00|370.86|367.96|370.91|368.01|370.92|368.02|370.86|367.96|11
1648612390000|2022-03-30 03:53:10|370.89|367.99|370.94|368.04|370.97|368.07|370.87|367.97|19
1648612400000|2022-03-30 03:53:20|370.93|368.03|370.86|367.96|370.97|368.07|370.83|367.93|17
1648612410000|2022-03-30 03:53:30|370.87|367.97|370.94|368.04|370.94|368.04|370.87|367.97|10
1648612420000|2022-03-30 03:53:40|370.96|368.06|371|368.1|371|368.1|370.96|368.06|9
1648612430000|2022-03-30 03:53:50|370.99|368.09|371.01|368.11|371.03|368.13|370.99|368.09|12
1648612440000|2022-03-30 03:54:00|371.02|368.12|370.93|368.03|371.02|368.12|370.93|368.03|9
1648612450000|2022-03-30 03:54:10|370.94|368.04|370.89|367.99|370.96|368.06|370.89|367.99|12
1648612460000|2022-03-30 03:54:20|370.91|368.01|370.91|368.01|370.93|368.03|370.89|367.99|12
1648612470000|2022-03-30 03:54:30|370.9|368|370.92|368.02|370.93|368.03|370.9|368|7
1648612480000|2022-03-30 03:54:40|370.93|368.03|370.93|368.03|370.97|368.07|370.82|367.92|22
1648612490000|2022-03-30 03:54:50|370.91|368.01|370.99|368.09|371|368.1|370.91|368.01|19
1648612500000|2022-03-30 03:55:00|370.98|368.08|370.94|368.04|370.99|368.09|370.94|368.04|6
1648612510000|2022-03-30 03:55:10|370.96|368.06|370.97|368.07|370.98|368.08|370.96|368.06|6
1648612520000|2022-03-30 03:55:20|370.98|368.08|370.99|368.09|371|368.1|370.94|368.04|14
1648612530000|2022-03-30 03:55:30|370.98|368.08|370.99|368.09|371|368.1|370.98|368.08|5
1648612540000|2022-03-30 03:55:40|371.01|368.11|371.01|368.11|371.02|368.12|370.99|368.09|7
1648612550000|2022-03-30 03:55:50|371|368.1|371.09|368.19|371.1|368.2|371|368.1|15
1648612560000|2022-03-30 03:56:00|371.1|368.2|371.19|368.29|371.19|368.29|371.1|368.2|26
1648612570000|2022-03-30 03:56:10|371.17|368.27|371.19|368.29|371.19|368.29|371.17|368.27|6
1648612580000|2022-03-30 03:56:20|371.2|368.3|371.17|368.27|371.25|368.35|371.16|368.26|14
1648612590000|2022-03-30 03:56:30|371.16|368.26|371.19|368.29|371.19|368.29|371.16|368.26|12
1648612600000|2022-03-30 03:56:40|371.2|368.3|371.19|368.29|371.2|368.3|371.17|368.27|10
1648612610000|2022-03-30 03:56:50|371.2|368.3|371.16|368.26|371.2|368.3|371.16|368.26|4
1648612620000|2022-03-30 03:57:00|371.17|368.27|371.14|368.24|371.18|368.28|371.13|368.23|9
1648612630000|2022-03-30 03:57:10|371.15|368.25|371.11|368.21|371.15|368.25|371.03|368.13|9
1648612640000|2022-03-30 03:57:20|371.05|368.15|371.11|368.21|371.11|368.21|371.05|368.15|4
1648612650000|2022-03-30 03:57:30|371.05|368.15|371|368.1|371.11|368.21|370.96|368.06|13
1648612660000|2022-03-30 03:57:40|370.97|368.07|370.99|368.09|371.02|368.12|370.92|368.02|19
1648612670000|2022-03-30 03:57:50|370.97|368.07|370.98|368.08|371.05|368.15|370.96|368.06|13
1648612680000|2022-03-30 03:58:00|371.01|368.11|370.95|368.05|371.03|368.13|370.95|368.05|7
1648612690000|2022-03-30 03:58:10|370.98|368.08|370.79|367.89|370.98|368.08|370.79|367.89|16
1648612700000|2022-03-30 03:58:20|370.8|367.9|370.6|367.7|370.8|367.9|370.58|367.68|25
1648612710000|2022-03-30 03:58:30|370.61|367.71|370.67|367.77|370.71|367.81|370.6|367.7|18
1648612720000|2022-03-30 03:58:40|370.66|367.76|370.7|367.8|370.7|367.8|370.63|367.73|12
1648612730000|2022-03-30 03:58:50|370.71|367.81|370.69|367.79|370.71|367.81|370.68|367.78|8
1648612740000|2022-03-30 03:59:00|370.7|367.8|370.77|367.87|370.79|367.89|370.68|367.78|15
1648612750000|2022-03-30 03:59:10|370.8|367.9|370.95|368.05|370.95|368.05|370.77|367.87|15
1648612760000|2022-03-30 03:59:20|370.97|368.07|370.87|367.97|370.97|368.07|370.84|367.94|14
1648612770000|2022-03-30 03:59:30|370.86|367.96|370.85|367.95|370.86|367.96|370.85|367.95|2
1648612780000|2022-03-30 03:59:40|370.86|367.96|370.85|367.95|370.87|367.97|370.85|367.95|13
1648612790000|2022-03-30 03:59:50|370.84|367.94|370.8|367.9|370.85|367.95|370.78|367.88|15
1648612800000|2022-03-30 04:00:00|370.79|367.89|370.79|367.89|370.82|367.92|370.74|367.84|15
1648612810000|2022-03-30 04:00:10|370.82|367.92|370.73|367.83|370.82|367.92|370.73|367.83|6
1648612820000|2022-03-30 04:00:20|370.74|367.84|370.75|367.85|370.75|367.85|370.73|367.83|8
1648612830000|2022-03-30 04:00:30|370.8|367.9|370.77|367.87|370.81|367.91|370.75|367.85|15
1648612840000|2022-03-30 04:00:40|370.78|367.88|370.79|367.89|370.79|367.89|370.76|367.86|9
1648612850000|2022-03-30 04:00:50|370.8|367.9|370.79|367.89|370.81|367.91|370.79|367.89|10
1648612860000|2022-03-30 04:01:00|370.81|367.91|370.83|367.93|370.83|367.93|370.81|367.91|5
1648612880000|2022-03-30 04:01:20|370.84|367.94|370.84|367.94|370.85|367.95|370.83|367.93|6
1648612890000|2022-03-30 04:01:30|370.83|367.93|370.68|367.78|370.83|367.93|370.68|367.78|12
1648612900000|2022-03-30 04:01:40|370.69|367.79|370.77|367.87|370.8|367.9|370.68|367.78|18
1648612910000|2022-03-30 04:01:50|370.75|367.85|370.69|367.79|370.75|367.85|370.68|367.78|16
1648612920000|2022-03-30 04:02:00|370.7|367.8|370.63|367.73|370.72|367.82|370.63|367.73|13
1648612930000|2022-03-30 04:02:10|370.68|367.78|370.56|367.66|370.68|367.78|370.56|367.66|19
1648612940000|2022-03-30 04:02:20|370.57|367.67|370.41|367.51|370.57|367.67|370.38|367.48|21
1648612950000|2022-03-30 04:02:30|370.42|367.52|370.56|367.66|370.56|367.66|370.42|367.52|17
1648612960000|2022-03-30 04:02:40|370.58|367.68|370.52|367.62|370.58|367.68|370.46|367.56|16
1648612970000|2022-03-30 04:02:50|370.51|367.61|370.53|367.63|370.53|367.63|370.51|367.61|3
1648612980000|2022-03-30 04:03:00|370.48|367.58|370.5|367.6|370.51|367.61|370.47|367.57|17
1648612990000|2022-03-30 04:03:10|370.49|367.59|370.6|367.7|370.62|367.72|370.49|367.59|13
1648613000000|2022-03-30 04:03:20|370.58|367.68|370.49|367.59|370.58|367.68|370.44|367.54|15
1648613010000|2022-03-30 04:03:30|370.48|367.58|370.51|367.61|370.51|367.61|370.47|367.57|5
1648613020000|2022-03-30 04:03:40|370.5|367.6|370.47|367.57|370.5|367.6|370.39|367.49|10
1648613030000|2022-03-30 04:03:50|370.48|367.58|370.46|367.56|370.49|367.59|370.44|367.54|12
1648613040000|2022-03-30 04:04:00|370.45|367.55|370.49|367.59|370.49|367.59|370.42|367.52|20
1648613050000|2022-03-30 04:04:10|370.48|367.58|370.5|367.6|370.54|367.64|370.47|367.57|11
1648613060000|2022-03-30 04:04:20|370.52|367.62|370.54|367.64|370.57|367.67|370.51|367.61|19
1648613070000|2022-03-30 04:04:30|370.53|367.63|370.42|367.52|370.54|367.64|370.39|367.49|25
1648613080000|2022-03-30 04:04:40|370.51|367.61|370.51|367.61|370.51|367.61|370.42|367.52|7
1648613090000|2022-03-30 04:04:50|370.52|367.62|370.47|367.57|370.52|367.62|370.45|367.55|13
1648613100000|2022-03-30 04:05:00|370.49|367.59|370.82|367.92|370.82|367.92|370.49|367.59|18
1648613110000|2022-03-30 04:05:10|370.79|367.89|370.7|367.8|370.79|367.89|370.68|367.78|24
1648613120000|2022-03-30 04:05:20|370.71|367.81|370.69|367.79|370.71|367.81|370.68|367.78|13
1648613130000|2022-03-30 04:05:30|370.71|367.81|370.72|367.82|370.77|367.87|370.69|367.79|19
1648613140000|2022-03-30 04:05:40|370.71|367.81|370.69|367.79|370.75|367.85|370.69|367.79|13
1648613150000|2022-03-30 04:05:50|370.72|367.82|370.71|367.81|370.72|367.82|370.71|367.81|12
1648613160000|2022-03-30 04:06:00|370.72|367.82|370.82|367.92|370.82|367.92|370.71|367.81|13
1648613170000|2022-03-30 04:06:10|370.83|367.93|370.83|367.93|370.83|367.93|370.83|367.93|1
1648613180000|2022-03-30 04:06:20|370.82|367.92|370.56|367.66|370.87|367.97|370.56|367.66|15
1648613190000|2022-03-30 04:06:30|370.57|367.67|370.62|367.72|370.62|367.72|370.51|367.61|25
1648613200000|2022-03-30 04:06:40|370.61|367.71|370.53|367.63|370.62|367.72|370.53|367.63|8
1648613210000|2022-03-30 04:06:50|370.56|367.66|370.59|367.69|370.62|367.72|370.54|367.64|14
1648613220000|2022-03-30 04:07:00|370.57|367.67|370.6|367.7|370.6|367.7|370.52|367.62|10
1648613230000|2022-03-30 04:07:10|370.57|367.67|370.57|367.67|370.59|367.69|370.57|367.67|3
1648613240000|2022-03-30 04:07:20|370.54|367.64|370.46|367.56|370.55|367.65|370.43|367.53|8
1648613250000|2022-03-30 04:07:30|370.47|367.57|370.5|367.6|370.5|367.6|370.45|367.55|6
1648613260000|2022-03-30 04:07:40|370.49|367.59|370.57|367.67|370.59|367.69|370.49|367.59|9
1648613270000|2022-03-30 04:07:50|370.58|367.68|370.74|367.84|370.74|367.84|370.57|367.67|16
1648613280000|2022-03-30 04:08:00|370.75|367.85|370.88|367.98|370.88|367.98|370.74|367.84|10
1648613290000|2022-03-30 04:08:10|370.89|367.99|371.19|368.29|371.23|368.33|370.88|367.98|23
1648613300000|2022-03-30 04:08:20|371.24|368.34|371.24|368.34|371.25|368.35|371.24|368.34|7
1648613310000|2022-03-30 04:08:30|371.25|368.35|371.14|368.24|371.26|368.36|371.09|368.19|25
1648613320000|2022-03-30 04:08:40|371.11|368.21|371.03|368.13|371.14|368.24|371.02|368.12|23
1648613330000|2022-03-30 04:08:50|371.04|368.14|371.19|368.29|371.26|368.36|371.01|368.11|23
1648613340000|2022-03-30 04:09:00|371.21|368.31|371.24|368.34|371.24|368.34|371.18|368.28|27
1648613350000|2022-03-30 04:09:10|371.23|368.33|371.29|368.39|371.29|368.39|371.23|368.33|9
1648613360000|2022-03-30 04:09:20|371.28|368.38|371.29|368.39|371.29|368.39|371.27|368.37|8
1648613370000|2022-03-30 04:09:30|371.3|368.4|371.31|368.41|371.31|368.41|371.3|368.4|4
1648613380000|2022-03-30 04:09:40|371.29|368.39|371.12|368.22|371.29|368.39|371.11|368.21|12
1648613390000|2022-03-30 04:09:50|371.15|368.25|371.11|368.21|371.16|368.26|371.11|368.21|12
1648613400000|2022-03-30 04:10:00|371.12|368.22|371.08|368.18|371.12|368.22|371.08|368.18|12
1648613410000|2022-03-30 04:10:10|371.06|368.16|371.08|368.18|371.08|368.18|371.06|368.16|5
1648613420000|2022-03-30 04:10:20|371.07|368.17|371.09|368.19|371.09|368.19|371.07|368.17|5
1648613430000|2022-03-30 04:10:30|371.1|368.2|371.17|368.27|371.17|368.27|371.1|368.2|8
1648613440000|2022-03-30 04:10:40|371.19|368.29|371.26|368.36|371.26|368.36|371.19|368.29|11
1648613450000|2022-03-30 04:10:50|371.27|368.37|371.31|368.41|371.31|368.41|371.26|368.36|13
1648613460000|2022-03-30 04:11:00|371.29|368.39|371.21|368.31|371.3|368.4|371.18|368.28|12
1648613470000|2022-03-30 04:11:10|371.2|368.3|371.21|368.31|371.22|368.32|371.2|368.3|12
1648613480000|2022-03-30 04:11:20|371.18|368.28|371.19|368.29|371.2|368.3|371.14|368.24|12
1648613490000|2022-03-30 04:11:30|371.22|368.32|371.21|368.31|371.26|368.36|371.2|368.3|18
1648613500000|2022-03-30 04:11:40|371.2|368.3|371.2|368.3|371.22|368.32|371.2|368.3|12
1648613510000|2022-03-30 04:11:50|371.21|368.31|371.22|368.32|371.22|368.32|371.21|368.31|2
1648613520000|2022-03-30 04:12:00|371.21|368.31|371.17|368.27|371.21|368.31|371.16|368.26|6
1648613530000|2022-03-30 04:12:10|371.16|368.26|371.16|368.26|371.17|368.27|371.16|368.26|5
1648613540000|2022-03-30 04:12:20|371.17|368.27|371.17|368.27|371.18|368.28|371.17|368.27|3
1648613550000|2022-03-30 04:12:30|371.12|368.22|371.1|368.2|371.12|368.22|371.09|368.19|3
1648613560000|2022-03-30 04:12:40|371.08|368.18|371.05|368.15|371.09|368.19|371.05|368.15|10
1648613570000|2022-03-30 04:12:50|371.04|368.14|371.08|368.18|371.08|368.18|371.04|368.14|7
1648613580000|2022-03-30 04:13:00|371.07|368.17|371.07|368.17|371.07|368.17|371.05|368.15|11
1648613590000|2022-03-30 04:13:10|371.08|368.18|371.05|368.15|371.08|368.18|371.05|368.15|10
1648613600000|2022-03-30 04:13:20|371.04|368.14|370.94|368.04|371.05|368.15|370.93|368.03|12
1648613610000|2022-03-30 04:13:30|370.93|368.03|370.97|368.07|371.04|368.14|370.92|368.02|12
1648613620000|2022-03-30 04:13:40|370.96|368.06|370.95|368.05|370.96|368.06|370.93|368.03|6
1648613630000|2022-03-30 04:13:50|370.96|368.06|370.94|368.04|370.96|368.06|370.94|368.04|5
1648613640000|2022-03-30 04:14:00|370.95|368.05|371.05|368.15|371.05|368.15|370.93|368.03|12
1648613650000|2022-03-30 04:14:10|371.09|368.19|371.1|368.2|371.1|368.2|371.09|368.19|2
1648613660000|2022-03-30 04:14:20|371.11|368.21|371.04|368.14|371.11|368.21|371.04|368.14|10
1648613670000|2022-03-30 04:14:30|371.01|368.11|371.01|368.11|371.01|368.11|371.01|368.11|1
1648613680000|2022-03-30 04:14:40|371.02|368.12|371.04|368.14|371.04|368.14|371.02|368.12|5
1648613690000|2022-03-30 04:14:50|371.05|368.15|371.08|368.18|371.09|368.19|371.04|368.14|6
1648613700000|2022-03-30 04:15:00|371.07|368.17|371.08|368.18|371.09|368.19|371.07|368.17|6
1648613710000|2022-03-30 04:15:10|371.09|368.19|371.06|368.16|371.1|368.2|371.04|368.14|11
1648613720000|2022-03-30 04:15:20|371.05|368.15|371.05|368.15|371.09|368.19|371.01|368.11|18
1648613730000|2022-03-30 04:15:30|371.04|368.14|371.14|368.24|371.15|368.25|371.04|368.14|20
1648613740000|2022-03-30 04:15:40|371.11|368.21|371.21|368.31|371.24|368.34|371.11|368.21|14
1648613750000|2022-03-30 04:15:50|371.22|368.32|371.22|368.32|371.22|368.32|371.21|368.31|3
1648613760000|2022-03-30 04:16:00|371.23|368.33|371.14|368.24|371.25|368.35|371.14|368.24|17
1648613770000|2022-03-30 04:16:10|371.13|368.23|371.19|368.29|371.2|368.3|371.13|368.23|15
1648613780000|2022-03-30 04:16:20|371.2|368.3|371.24|368.34|371.24|368.34|371.2|368.3|11
1648613790000|2022-03-30 04:16:30|371.25|368.35|371.24|368.34|371.31|368.41|371.23|368.33|16
1648613800000|2022-03-30 04:16:40|371.23|368.33|371.26|368.36|371.28|368.38|371.23|368.33|7
1648613810000|2022-03-30 04:16:50|371.27|368.37|371.26|368.36|371.27|368.37|371.26|368.36|2
1648613820000|2022-03-30 04:17:00|371.27|368.37|371.26|368.36|371.27|368.37|371.26|368.36|2
1648613830000|2022-03-30 04:17:10|371.27|368.37|371.28|368.38|371.28|368.38|371.27|368.37|2
1648613840000|2022-03-30 04:17:20|371.27|368.37|371.28|368.38|371.3|368.4|371.27|368.37|13
1648613850000|2022-03-30 04:17:30|371.3|368.4|371.27|368.37|371.3|368.4|371.25|368.35|17
1648613860000|2022-03-30 04:17:40|371.24|368.34|371.23|368.33|371.26|368.36|371.22|368.32|10
1648613870000|2022-03-30 04:17:50|371.22|368.32|371.26|368.36|371.26|368.36|371.22|368.32|4
1648613880000|2022-03-30 04:18:00|371.25|368.35|371.36|368.46|371.36|368.46|371.25|368.35|12
1648613890000|2022-03-30 04:18:10|371.35|368.45|371.46|368.56|371.47|368.57|371.35|368.45|17
1648613900000|2022-03-30 04:18:20|371.43|368.53|371.42|368.52|371.46|368.56|371.42|368.52|7
1648613910000|2022-03-30 04:18:30|371.44|368.54|371.47|368.57|371.47|368.57|371.44|368.54|8
1648613920000|2022-03-30 04:18:40|371.5|368.6|371.43|368.53|371.52|368.62|371.43|368.53|15
1648613930000|2022-03-30 04:18:50|371.45|368.55|371.4|368.5|371.45|368.55|371.4|368.5|6
1648613940000|2022-03-30 04:19:00|371.41|368.51|371.42|368.52|371.43|368.53|371.41|368.51|6
1648613950000|2022-03-30 04:19:10|371.43|368.53|371.43|368.53|371.43|368.53|371.42|368.52|3
1648613960000|2022-03-30 04:19:20|371.42|368.52|371.4|368.5|371.43|368.53|371.36|368.46|16
1648613970000|2022-03-30 04:19:30|371.41|368.51|371.4|368.5|371.41|368.51|371.4|368.5|4
1648613980000|2022-03-30 04:19:40|371.38|368.48|371.38|368.48|371.4|368.5|371.36|368.46|6
1648613990000|2022-03-30 04:19:50|371.4|368.5|371.45|368.55|371.46|368.56|371.39|368.49|9
1648614000000|2022-03-30 04:20:00|371.46|368.56|371.41|368.51|371.47|368.57|371.41|368.51|15
1648614010000|2022-03-30 04:20:10|371.42|368.52|371.42|368.52|371.42|368.52|371.41|368.51|3
1648614020000|2022-03-30 04:20:20|371.43|368.53|371.74|368.84|371.8|368.9|371.4|368.5|27
1648614030000|2022-03-30 04:20:30|371.82|368.92|371.85|368.95|371.87|368.97|371.77|368.87|17
1648614040000|2022-03-30 04:20:40|371.82|368.92|371.7|368.8|371.82|368.92|371.68|368.78|22
1648614050000|2022-03-30 04:20:50|371.68|368.78|371.59|368.69|371.7|368.8|371.59|368.69|17
1648614060000|2022-03-30 04:21:00|371.65|368.75|371.64|368.74|371.65|368.75|371.58|368.68|10
1648614070000|2022-03-30 04:21:10|371.58|368.68|371.61|368.71|371.65|368.75|371.54|368.64|16
1648614080000|2022-03-30 04:21:20|371.6|368.7|371.53|368.63|371.6|368.7|371.52|368.62|13
1648614090000|2022-03-30 04:21:30|371.52|368.62|371.55|368.65|371.56|368.66|371.52|368.62|11
1648614100000|2022-03-30 04:21:40|371.56|368.66|371.57|368.67|371.57|368.67|371.55|368.65|8
1648614110000|2022-03-30 04:21:50|371.56|368.66|371.56|368.66|371.57|368.67|371.56|368.66|3
1648614120000|2022-03-30 04:22:00|371.57|368.67|371.57|368.67|371.57|368.67|371.56|368.66|9
1648614130000|2022-03-30 04:22:10|371.56|368.66|371.58|368.68|371.58|368.68|371.56|368.66|3
1648614140000|2022-03-30 04:22:20|371.59|368.69|371.54|368.64|371.62|368.72|371.54|368.64|9
1648614150000|2022-03-30 04:22:30|371.55|368.65|371.53|368.63|371.58|368.68|371.53|368.63|9
1648614160000|2022-03-30 04:22:40|371.54|368.64|371.54|368.64|371.57|368.67|371.54|368.64|8
1648614170000|2022-03-30 04:22:50|371.55|368.65|371.51|368.61|371.56|368.66|371.5|368.6|14
1648614180000|2022-03-30 04:23:00|371.48|368.58|371.35|368.45|371.54|368.64|371.34|368.44|26
1648614190000|2022-03-30 04:23:10|371.34|368.44|371.41|368.51|371.44|368.54|371.33|368.43|11
1648614200000|2022-03-30 04:23:20|371.4|368.5|371.4|368.5|371.41|368.51|371.38|368.48|11
1648614210000|2022-03-30 04:23:30|371.38|368.48|371.39|368.49|371.4|368.5|371.38|368.48|6
1648614220000|2022-03-30 04:23:40|371.4|368.5|371.39|368.49|371.4|368.5|371.38|368.48|6
1648614230000|2022-03-30 04:23:50|371.4|368.5|371.4|368.5|371.4|368.5|371.39|368.49|5
1648614240000|2022-03-30 04:24:00|371.39|368.49|371.44|368.54|371.44|368.54|371.34|368.44|17
1648614250000|2022-03-30 04:24:10|371.46|368.56|371.47|368.57|371.49|368.59|371.45|368.55|13
1648614260000|2022-03-30 04:24:20|371.48|368.58|371.46|368.56|371.48|368.58|371.46|368.56|5
1648614270000|2022-03-30 04:24:30|371.47|368.57|371.46|368.56|371.49|368.59|371.46|368.56|11
1648614280000|2022-03-30 04:24:40|371.45|368.55|371.23|368.33|371.45|368.55|371.23|368.33|13
1648614290000|2022-03-30 04:24:50|371.24|368.34|371.26|368.36|371.26|368.36|371.24|368.34|2
1648614300000|2022-03-30 04:25:00|371.27|368.37|371.3|368.4|371.31|368.41|371.27|368.37|4
1648614310000|2022-03-30 04:25:10|371.29|368.39|371.24|368.34|371.29|368.39|371.22|368.32|15
1648614320000|2022-03-30 04:25:20|371.23|368.33|371.21|368.31|371.23|368.33|371.21|368.31|9
1648614330000|2022-03-30 04:25:30|371.2|368.3|371.19|368.29|371.2|368.3|371.19|368.29|2
1648614340000|2022-03-30 04:25:40|371.2|368.3|371.2|368.3|371.2|368.3|371.19|368.29|3
1648614350000|2022-03-30 04:25:50|371.18|368.28|371.13|368.23|371.18|368.28|371.13|368.23|5
1648614360000|2022-03-30 04:26:00|371.12|368.22|371.17|368.27|371.18|368.28|371.12|368.22|10
1648614370000|2022-03-30 04:26:10|371.18|368.28|371.24|368.34|371.25|368.35|371.18|368.28|13
1648614380000|2022-03-30 04:26:20|371.25|368.35|371.27|368.37|371.28|368.38|371.2|368.3|13
1648614390000|2022-03-30 04:26:30|371.25|368.35|370.89|367.99|371.26|368.36|370.89|367.99|23
1648614400000|2022-03-30 04:26:40|370.86|367.96|370.83|367.93|370.9|368|370.83|367.93|16
1648614410000|2022-03-30 04:26:50|370.82|367.92|370.83|367.93|370.86|367.96|370.82|367.92|5
1648614420000|2022-03-30 04:27:00|370.86|367.96|370.82|367.92|370.86|367.96|370.8|367.9|13
1648614430000|2022-03-30 04:27:10|370.81|367.91|370.88|367.98|370.88|367.98|370.79|367.89|11
1648614440000|2022-03-30 04:27:20|370.89|367.99|370.88|367.98|370.89|367.99|370.87|367.97|5
1648614450000|2022-03-30 04:27:30|370.89|367.99|370.88|367.98|370.9|368|370.87|367.97|10
1648614460000|2022-03-30 04:27:40|370.9|368|370.89|367.99|370.9|368|370.87|367.97|10
1648614470000|2022-03-30 04:27:50|370.88|367.98|370.96|368.06|370.96|368.06|370.88|367.98|11
1648614480000|2022-03-30 04:28:00|370.97|368.07|371.11|368.21|371.11|368.21|370.97|368.07|16
1648614490000|2022-03-30 04:28:10|371.1|368.2|371.07|368.17|371.1|368.2|371.04|368.14|12
1648614500000|2022-03-30 04:28:20|371.06|368.16|371.15|368.25|371.15|368.25|371.05|368.15|13
1648614510000|2022-03-30 04:28:30|371.14|368.24|371.17|368.27|371.17|368.27|371.12|368.22|8
1648614520000|2022-03-30 04:28:40|371.18|368.28|371.15|368.25|371.26|368.36|371.14|368.24|11
1648614530000|2022-03-30 04:28:50|371.14|368.24|371.08|368.18|371.14|368.24|371.04|368.14|13
1648614540000|2022-03-30 04:29:00|371.07|368.17|371.14|368.24|371.16|368.26|371.07|368.17|14
1648614550000|2022-03-30 04:29:10|371.13|368.23|371.15|368.25|371.15|368.25|371.13|368.23|6
1648614560000|2022-03-30 04:29:20|371.16|368.26|371.16|368.26|371.17|368.27|371.14|368.24|10
1648614570000|2022-03-30 04:29:30|371.15|368.25|371.15|368.25|371.15|368.25|371.14|368.24|3
1648614580000|2022-03-30 04:29:40|371.14|368.24|371.13|368.23|371.16|368.26|371.11|368.21|13
1648614590000|2022-03-30 04:29:50|371.15|368.25|371.13|368.23|371.15|368.25|371.13|368.23|3
1648614600000|2022-03-30 04:30:00|371.16|368.26|371.13|368.23|371.16|368.26|371.13|368.23|7
1648614610000|2022-03-30 04:30:10|371.12|368.22|370.97|368.07|371.12|368.22|370.97|368.07|14
1648614620000|2022-03-30 04:30:20|370.98|368.08|370.91|368.01|370.98|368.08|370.91|368.01|12
1648614630000|2022-03-30 04:30:30|370.93|368.03|370.72|367.82|370.93|368.03|370.71|367.81|18
1648614640000|2022-03-30 04:30:40|370.71|367.81|370.71|367.81|370.74|367.84|370.71|367.81|17
1648614650000|2022-03-30 04:30:50|370.72|367.82|370.72|367.82|370.76|367.86|370.72|367.82|9
1648614660000|2022-03-30 04:31:00|370.73|367.83|370.77|367.87|370.77|367.87|370.72|367.82|11
1648614670000|2022-03-30 04:31:10|370.76|367.86|370.77|367.87|370.77|367.87|370.76|367.86|8
1648614680000|2022-03-30 04:31:20|370.76|367.86|370.75|367.85|370.77|367.87|370.75|367.85|6
1648614690000|2022-03-30 04:31:30|370.76|367.86|370.76|367.86|370.76|367.86|370.76|367.86|1
1648614700000|2022-03-30 04:31:40|370.75|367.85|370.74|367.84|370.75|367.85|370.74|367.84|6
1648614710000|2022-03-30 04:31:50|370.75|367.85|370.52|367.62|370.75|367.85|370.5|367.6|20
1648614720000|2022-03-30 04:32:00|370.53|367.63|370.5|367.6|370.56|367.66|370.5|367.6|13
1648614730000|2022-03-30 04:32:10|370.49|367.59|370.48|367.58|370.5|367.6|370.47|367.57|8
1648614740000|2022-03-30 04:32:20|370.47|367.57|370.47|367.57|370.51|367.61|370.46|367.56|7
1648614750000|2022-03-30 04:32:30|370.5|367.6|370.5|367.6|370.5|367.6|370.46|367.56|23
1648614760000|2022-03-30 04:32:40|370.48|367.58|370.33|367.43|370.49|367.59|370.31|367.41|21
1648614770000|2022-03-30 04:32:50|370.34|367.44|370.18|367.28|370.34|367.44|370.18|367.28|21
1648614780000|2022-03-30 04:33:00|370.22|367.32|370.23|367.33|370.23|367.33|370.11|367.21|29
1648614790000|2022-03-30 04:33:10|370.22|367.32|370.26|367.36|370.28|367.38|370.21|367.31|21
1648614800000|2022-03-30 04:33:20|370.24|367.34|370.46|367.56|370.48|367.58|370.23|367.33|29
1648614810000|2022-03-30 04:33:30|370.45|367.55|370.46|367.56|370.48|367.58|370.42|367.52|11
1648614820000|2022-03-30 04:33:40|370.45|367.55|370.41|367.51|370.45|367.55|370.41|367.51|2
1648614830000|2022-03-30 04:33:50|370.4|367.5|370.4|367.5|370.42|367.52|370.35|367.45|13
1648614840000|2022-03-30 04:34:00|370.43|367.53|370.44|367.54|370.48|367.58|370.4|367.5|8
1648614850000|2022-03-30 04:34:10|370.43|367.53|370.45|367.55|370.45|367.55|370.43|367.53|7
1648614860000|2022-03-30 04:34:20|370.44|367.54|370.44|367.54|370.47|367.57|370.43|367.53|8
1648614870000|2022-03-30 04:34:30|370.43|367.53|370.46|367.56|370.47|367.57|370.43|367.53|8
1648614880000|2022-03-30 04:34:40|370.45|367.55|370.46|367.56|370.46|367.56|370.43|367.53|9
1648614890000|2022-03-30 04:34:50|370.47|367.57|370.47|367.57|370.47|367.57|370.46|367.56|11
1648614900000|2022-03-30 04:35:00|370.46|367.56|370.54|367.64|370.55|367.65|370.46|367.56|8
1648614910000|2022-03-30 04:35:10|370.55|367.65|370.63|367.73|370.63|367.73|370.54|367.64|6
1648614920000|2022-03-30 04:35:20|370.64|367.74|370.62|367.72|370.64|367.74|370.6|367.7|4
1648614930000|2022-03-30 04:35:30|370.63|367.73|370.63|367.73|370.63|367.73|370.63|367.73|1
1648614940000|2022-03-30 04:35:40|370.64|367.74|370.69|367.79|370.69|367.79|370.64|367.74|11
1648614950000|2022-03-30 04:35:50|370.66|367.76|370.63|367.73|370.67|367.77|370.61|367.71|15
1648614960000|2022-03-30 04:36:00|370.64|367.74|370.4|367.5|370.64|367.74|370.39|367.49|23
1648614970000|2022-03-30 04:36:10|370.41|367.51|370.42|367.52|370.42|367.52|370.38|367.48|5
1648614980000|2022-03-30 04:36:20|370.43|367.53|370.49|367.59|370.49|367.59|370.43|367.53|4
1648614990000|2022-03-30 04:36:30|370.48|367.58|370.42|367.52|370.48|367.58|370.42|367.52|3
1648615000000|2022-03-30 04:36:40|370.43|367.53|370.42|367.52|370.44|367.54|370.42|367.52|4
1648615010000|2022-03-30 04:36:50|370.41|367.51|370.41|367.51|370.41|367.51|370.41|367.51|1
1648615020000|2022-03-30 04:37:00|370.39|367.49|370.29|367.39|370.4|367.5|370.27|367.37|12
1648615030000|2022-03-30 04:37:10|370.28|367.38|370.29|367.39|370.35|367.45|370.26|367.36|15
1648615040000|2022-03-30 04:37:20|370.31|367.41|370.28|367.38|370.35|367.45|370.28|367.38|17
1648615050000|2022-03-30 04:37:30|370.27|367.37|370.25|367.35|370.27|367.37|370.21|367.31|8
1648615060000|2022-03-30 04:37:40|370.26|367.36|370.24|367.34|370.26|367.36|370.24|367.34|5
1648615070000|2022-03-30 04:37:50|370.25|367.35|370.33|367.43|370.35|367.45|370.25|367.35|14
1648615080000|2022-03-30 04:38:00|370.34|367.44|370.41|367.51|370.41|367.51|370.33|367.43|18
1648615090000|2022-03-30 04:38:10|370.47|367.57|370.43|367.53|370.47|367.57|370.39|367.49|11
1648615100000|2022-03-30 04:38:20|370.45|367.55|370.46|367.56|370.47|367.57|370.44|367.54|10
1648615110000|2022-03-30 04:38:30|370.45|367.55|370.46|367.56|370.46|367.56|370.45|367.55|2
1648615120000|2022-03-30 04:38:40|370.45|367.55|370.49|367.59|370.49|367.59|370.45|367.55|7
1648615130000|2022-03-30 04:38:50|370.5|367.6|370.48|367.58|370.52|367.62|370.48|367.58|5
1648615140000|2022-03-30 04:39:00|370.49|367.59|370.48|367.58|370.49|367.59|370.48|367.58|2
1648615150000|2022-03-30 04:39:10|370.46|367.56|370.49|367.59|370.5|367.6|370.46|367.56|9
1648615170000|2022-03-30 04:39:30|370.48|367.58|370.5|367.6|370.5|367.6|370.48|367.58|5
1648615180000|2022-03-30 04:39:40|370.49|367.59|370.5|367.6|370.51|367.61|370.49|367.59|5
1648615190000|2022-03-30 04:39:50|370.49|367.59|370.34|367.44|370.5|367.6|370.33|367.43|15
1648615200000|2022-03-30 04:40:00|370.35|367.45|370.43|367.53|370.45|367.55|370.35|367.45|13
1648615210000|2022-03-30 04:40:10|370.42|367.52|370.36|367.46|370.45|367.55|370.34|367.44|10
1648615220000|2022-03-30 04:40:20|370.4|367.5|370.39|367.49|370.41|367.51|370.38|367.48|5
1648615230000|2022-03-30 04:40:30|370.4|367.5|370.42|367.52|370.43|367.53|370.4|367.5|4
1648615240000|2022-03-30 04:40:40|370.43|367.53|370.47|367.57|370.48|367.58|370.42|367.52|12
1648615250000|2022-03-30 04:40:50|370.46|367.56|370.46|367.56|370.48|367.58|370.45|367.55|8
1648615260000|2022-03-30 04:41:00|370.47|367.57|370.43|367.53|370.48|367.58|370.43|367.53|12
1648615270000|2022-03-30 04:41:10|370.44|367.54|370.32|367.42|370.44|367.54|370.32|367.42|21
1648615280000|2022-03-30 04:41:20|370.4|367.5|370.31|367.41|370.4|367.5|370.26|367.36|14
1648615290000|2022-03-30 04:41:30|370.3|367.4|370.32|367.42|370.32|367.42|370.3|367.4|3
1648615300000|2022-03-30 04:41:40|370.33|367.43|370.4|367.5|370.4|367.5|370.33|367.43|11
1648615310000|2022-03-30 04:41:50|370.35|367.45|370.24|367.34|370.35|367.45|370.24|367.34|16
1648615320000|2022-03-30 04:42:00|370.23|367.33|370.23|367.33|370.23|367.33|370.19|367.29|17
1648615330000|2022-03-30 04:42:10|370.19|367.29|370.2|367.3|370.21|367.31|370.19|367.29|9
1648615340000|2022-03-30 04:42:20|370.19|367.29|370.2|367.3|370.2|367.3|370.18|367.28|6
1648615350000|2022-03-30 04:42:30|370.21|367.31|370.24|367.34|370.25|367.35|370.21|367.31|10
1648615360000|2022-03-30 04:42:40|370.23|367.33|370.23|367.33|370.26|367.36|370.22|367.32|8
1648615370000|2022-03-30 04:42:50|370.26|367.36|370.19|367.29|370.26|367.36|370.19|367.29|8
1648615380000|2022-03-30 04:43:00|370.2|367.3|370.21|367.31|370.21|367.31|370.19|367.29|6
1648615390000|2022-03-30 04:43:10|370.22|367.32|370.2|367.3|370.22|367.32|370.19|367.29|12
1648615400000|2022-03-30 04:43:20|370.19|367.29|370.19|367.29|370.21|367.31|370.19|367.29|16
1648615410000|2022-03-30 04:43:30|370.2|367.3|370.19|367.29|370.21|367.31|370.18|367.28|8
1648615420000|2022-03-30 04:43:40|370.18|367.28|370.12|367.22|370.18|367.28|370.12|367.22|5
1648615430000|2022-03-30 04:43:50|370.1|367.2|370.19|367.29|370.21|367.31|370.1|367.2|17
1648615440000|2022-03-30 04:44:00|370.18|367.28|370.19|367.29|370.19|367.29|370.18|367.28|2
1648615450000|2022-03-30 04:44:10|370.17|367.27|370.12|367.22|370.17|367.27|370.11|367.21|6
1648615460000|2022-03-30 04:44:20|370.11|367.21|370.03|367.13|370.12|367.22|370.02|367.12|15
1648615470000|2022-03-30 04:44:30|370.02|367.12|370.14|367.24|370.17|367.27|370.02|367.12|13
1648615480000|2022-03-30 04:44:40|370.13|367.23|370.07|367.17|370.13|367.23|370.01|367.11|20
1648615490000|2022-03-30 04:44:50|370.06|367.16|370.02|367.12|370.06|367.16|370.01|367.11|6
1648615500000|2022-03-30 04:45:00|370.03|367.13|370.27|367.37|370.28|367.38|370.02|367.12|21
1648615510000|2022-03-30 04:45:10|370.28|367.38|370.28|367.38|370.28|367.38|370.27|367.37|3
1648615520000|2022-03-30 04:45:20|370.3|367.4|370.34|367.44|370.4|367.5|370.3|367.4|14
1648615530000|2022-03-30 04:45:30|370.36|367.46|370.4|367.5|370.43|367.53|370.36|367.46|24
1648615540000|2022-03-30 04:45:40|370.39|367.49|370.42|367.52|370.42|367.52|370.39|367.49|5
1648615550000|2022-03-30 04:45:50|370.4|367.5|370.36|367.46|370.4|367.5|370.33|367.43|13
1648615560000|2022-03-30 04:46:00|370.39|367.49|370.45|367.55|370.45|367.55|370.38|367.48|7
1648615570000|2022-03-30 04:46:10|370.44|367.54|370.46|367.56|370.46|367.56|370.44|367.54|5
1648615580000|2022-03-30 04:46:20|370.47|367.57|370.45|367.55|370.47|367.57|370.45|367.55|5
1648615590000|2022-03-30 04:46:30|370.46|367.56|370.46|367.56|370.5|367.6|370.45|367.55|7
1648615600000|2022-03-30 04:46:40|370.47|367.57|370.47|367.57|370.47|367.57|370.47|367.57|1
1648615610000|2022-03-30 04:46:50|370.48|367.58|370.48|367.58|370.48|367.58|370.47|367.57|5
1648615620000|2022-03-30 04:47:00|370.49|367.59|370.49|367.59|370.52|367.62|370.49|367.59|7
1648615630000|2022-03-30 04:47:10|370.5|367.6|370.57|367.67|370.61|367.71|370.5|367.6|6
1648615640000|2022-03-30 04:47:20|370.56|367.66|370.56|367.66|370.57|367.67|370.56|367.66|5
1648615650000|2022-03-30 04:47:30|370.52|367.62|370.54|367.64|370.54|367.64|370.51|367.61|7
1648615660000|2022-03-30 04:47:40|370.53|367.63|370.55|367.65|370.56|367.66|370.53|367.63|3
1648615670000|2022-03-30 04:47:50|370.56|367.66|370.55|367.65|370.56|367.66|370.52|367.62|11
1648615680000|2022-03-30 04:48:00|370.53|367.63|370.43|367.53|370.55|367.65|370.42|367.52|8
1648615690000|2022-03-30 04:48:10|370.44|367.54|370.42|367.52|370.44|367.54|370.42|367.52|3
1648615700000|2022-03-30 04:48:20|370.41|367.51|370.4|367.5|370.41|367.51|370.36|367.46|8
1648615710000|2022-03-30 04:48:30|370.43|367.53|370.43|367.53|370.43|367.53|370.42|367.52|3
1648615720000|2022-03-30 04:48:40|370.41|367.51|370.41|367.51|370.42|367.52|370.4|367.5|4
1648615740000|2022-03-30 04:49:00|370.42|367.52|370.42|367.52|370.42|367.52|370.4|367.5|7
1648615750000|2022-03-30 04:49:10|370.43|367.53|370.47|367.57|370.49|367.59|370.43|367.53|11
1648615760000|2022-03-30 04:49:20|370.48|367.58|370.64|367.74|370.66|367.76|370.48|367.58|20
1648615770000|2022-03-30 04:49:30|370.65|367.75|370.66|367.76|370.68|367.78|370.65|367.75|9
1648615780000|2022-03-30 04:49:40|370.65|367.75|370.63|367.73|370.65|367.75|370.57|367.67|13
1648615790000|2022-03-30 04:49:50|370.66|367.76|370.69|367.79|370.69|367.79|370.66|367.76|4
1648615800000|2022-03-30 04:50:00|370.71|367.81|370.73|367.83|370.73|367.83|370.71|367.81|3
1648615810000|2022-03-30 04:50:10|370.74|367.84|370.73|367.83|370.77|367.87|370.73|367.83|3
1648615820000|2022-03-30 04:50:20|370.77|367.87|370.8|367.9|370.83|367.93|370.74|367.84|22
1648615830000|2022-03-30 04:50:30|370.83|367.93|370.71|367.81|370.83|367.93|370.71|367.81|21
1648615840000|2022-03-30 04:50:40|370.73|367.83|370.73|367.83|370.76|367.86|370.68|367.78|9
1648615850000|2022-03-30 04:50:50|370.72|367.82|370.74|367.84|370.74|367.84|370.71|367.81|4
1648615860000|2022-03-30 04:51:00|370.75|367.85|370.74|367.84|370.75|367.85|370.68|367.78|17
1648615870000|2022-03-30 04:51:10|370.72|367.82|370.76|367.86|370.78|367.88|370.68|367.78|8
1648615880000|2022-03-30 04:51:20|370.72|367.82|370.75|367.85|370.79|367.89|370.71|367.81|13
1648615890000|2022-03-30 04:51:30|370.77|367.87|370.79|367.89|370.79|367.89|370.77|367.87|5
1648615900000|2022-03-30 04:51:40|370.8|367.9|370.81|367.91|370.81|367.91|370.8|367.9|2
1648615910000|2022-03-30 04:51:50|370.82|367.92|370.89|367.99|370.9|368|370.81|367.91|10
1648615920000|2022-03-30 04:52:00|370.9|368|370.95|368.05|370.95|368.05|370.9|368|10
1648615930000|2022-03-30 04:52:10|370.96|368.06|371.03|368.13|371.03|368.13|370.94|368.04|25
1648615940000|2022-03-30 04:52:20|371|368.1|371.01|368.11|371.06|368.16|371|368.1|9
1648615950000|2022-03-30 04:52:30|371|368.1|371|368.1|371.01|368.11|371|368.1|3
1648615960000|2022-03-30 04:52:40|371.01|368.11|370.93|368.03|371.02|368.12|370.9|368|10
1648615970000|2022-03-30 04:52:50|370.91|368.01|370.84|367.94|370.97|368.07|370.84|367.94|16
1648615980000|2022-03-30 04:53:00|370.89|367.99|371.09|368.19|371.12|368.22|370.87|367.97|13
1648615990000|2022-03-30 04:53:10|371.08|368.18|371.09|368.19|371.1|368.2|371.08|368.18|4
1648616000000|2022-03-30 04:53:20|371.12|368.22|371.31|368.41|371.31|368.41|371.09|368.19|16
1648616010000|2022-03-30 04:53:30|371.32|368.42|371.2|368.3|371.32|368.42|371.19|368.29|17
1648616020000|2022-03-30 04:53:40|371.22|368.32|371.04|368.14|371.25|368.35|371.03|368.13|15
1648616030000|2022-03-30 04:53:50|371.08|368.18|371.07|368.17|371.12|368.22|371.06|368.16|11
1648616040000|2022-03-30 04:54:00|371.08|368.18|371.21|368.31|371.25|368.35|371.07|368.17|14
1648616050000|2022-03-30 04:54:10|371.22|368.32|371.22|368.32|371.24|368.34|371.22|368.32|15
1648616060000|2022-03-30 04:54:20|371.23|368.33|371.43|368.53|371.45|368.55|371.23|368.33|14
1648616070000|2022-03-30 04:54:30|371.45|368.55|371.53|368.63|371.53|368.63|371.42|368.52|13
1648616080000|2022-03-30 04:54:40|371.54|368.64|371.6|368.7|371.68|368.78|371.53|368.63|20
1648616090000|2022-03-30 04:54:50|371.59|368.69|371.7|368.8|371.8|368.9|371.59|368.69|21
1648616100000|2022-03-30 04:55:00|371.69|368.79|371.74|368.84|371.83|368.93|371.69|368.79|12
1648616110000|2022-03-30 04:55:10|371.76|368.86|371.95|369.05|371.98|369.08|371.76|368.86|9
1648616120000|2022-03-30 04:55:20|371.94|369.04|371.93|369.03|372.03|369.13|371.93|369.03|11
1648616130000|2022-03-30 04:55:30|371.92|369.02|371.99|369.09|372.01|369.11|371.92|369.02|7
1648616140000|2022-03-30 04:55:40|372|369.1|372.12|369.22|372.13|369.23|372|369.1|8
1648616150000|2022-03-30 04:55:50|372.11|369.21|372.14|369.24|372.14|369.24|372.11|369.21|3
1648616160000|2022-03-30 04:56:00|372.17|369.27|372.06|369.16|372.17|369.27|372.01|369.11|21
1648616170000|2022-03-30 04:56:10|372.08|369.18|372.17|369.27|372.19|369.29|372.08|369.18|13
1648616180000|2022-03-30 04:56:20|372.15|369.25|372.18|369.28|372.18|369.28|372.15|369.25|2
1648616190000|2022-03-30 04:56:30|372.17|369.27|372.18|369.28|372.2|369.3|372.14|369.24|9
1648616200000|2022-03-30 04:56:40|372.19|369.29|372.14|369.24|372.19|369.29|372.13|369.23|13
1648616210000|2022-03-30 04:56:50|372.13|369.23|372.02|369.12|372.14|369.24|372.01|369.11|15
1648616220000|2022-03-30 04:57:00|372.01|369.11|372|369.1|372.01|369.11|372|369.1|4
1648616230000|2022-03-30 04:57:10|371.98|369.08|371.98|369.08|371.99|369.09|371.96|369.06|11
1648616240000|2022-03-30 04:57:20|371.97|369.07|371.96|369.06|371.97|369.07|371.95|369.05|11
1648616250000|2022-03-30 04:57:30|371.94|369.04|372|369.1|372|369.1|371.94|369.04|6
1648616260000|2022-03-30 04:57:40|371.99|369.09|372.12|369.22|372.13|369.23|371.99|369.09|16
1648616270000|2022-03-30 04:57:50|372.14|369.24|372.13|369.23|372.14|369.24|372.12|369.22|3
1648616280000|2022-03-30 04:58:00|372.12|369.22|372.13|369.23|372.13|369.23|372.12|369.22|2
1648616290000|2022-03-30 04:58:10|372.17|369.27|372.16|369.26|372.18|369.28|372.16|369.26|4
1648616300000|2022-03-30 04:58:20|372.17|369.27|372.24|369.34|372.25|369.35|372.17|369.27|8
1648616310000|2022-03-30 04:58:30|372.25|369.35|372.25|369.35|372.25|369.35|372.25|369.35|1
1648616320000|2022-03-30 04:58:40|372.24|369.34|372.25|369.35|372.25|369.35|372.23|369.33|4
1648616330000|2022-03-30 04:58:50|372.27|369.37|372.19|369.29|372.27|369.37|372.19|369.29|6
1648616340000|2022-03-30 04:59:00|372.18|369.28|372.23|369.33|372.23|369.33|372.17|369.27|15
1648616350000|2022-03-30 04:59:10|372.24|369.34|372.24|369.34|372.24|369.34|372.23|369.33|11
1648616360000|2022-03-30 04:59:20|372.23|369.33|372.27|369.37|372.27|369.37|372.23|369.33|12
1648616370000|2022-03-30 04:59:30|372.26|369.36|372.27|369.37|372.27|369.37|372.26|369.36|4
1648616380000|2022-03-30 04:59:40|372.28|369.38|372.29|369.39|372.29|369.39|372.27|369.37|3
1648616390000|2022-03-30 04:59:50|372.28|369.38|372.28|369.38|372.3|369.4|372.28|369.38|5
1648616400000|2022-03-30 05:00:00|372.29|369.39|372.26|369.36|372.29|369.39|372.26|369.36|3
1648616410000|2022-03-30 05:00:10|372.27|369.37|372.14|369.24|372.27|369.37|372.11|369.21|13
1648616420000|2022-03-30 05:00:20|372.11|369.21|372.09|369.19|372.11|369.21|372.06|369.16|10
1648616430000|2022-03-30 05:00:30|372.03|369.13|372.03|369.13|372.03|369.13|372.02|369.12|3
1648616440000|2022-03-30 05:00:40|371.94|369.04|371.78|368.88|371.94|369.04|371.76|368.86|8
1648616450000|2022-03-30 05:00:50|371.8|368.9|371.62|368.72|371.8|368.9|371.61|368.71|19
1648616460000|2022-03-30 05:01:00|371.65|368.75|371.63|368.73|371.65|368.75|371.6|368.7|14
1648616470000|2022-03-30 05:01:10|371.62|368.72|371.87|368.97|371.87|368.97|371.59|368.69|13
1648616480000|2022-03-30 05:01:20|371.88|368.98|372.09|369.19|372.1|369.2|371.88|368.98|15
1648616490000|2022-03-30 05:01:30|372.11|369.21|372.16|369.26|372.17|369.27|372.1|369.2|16
1648616500000|2022-03-30 05:01:40|372.17|369.27|372.01|369.11|372.17|369.27|372.01|369.11|14
1648616510000|2022-03-30 05:01:50|371.99|369.09|372.02|369.12|372.04|369.14|371.97|369.07|22
1648616520000|2022-03-30 05:02:00|372.01|369.11|372.04|369.14|372.07|369.17|372.01|369.11|11
1648616530000|2022-03-30 05:02:10|372.06|369.16|372.12|369.22|372.12|369.22|372.06|369.16|8
1648616540000|2022-03-30 05:02:20|372.13|369.23|372.12|369.22|372.13|369.23|372.12|369.22|2
1648616550000|2022-03-30 05:02:30|372.08|369.18|372.07|369.17|372.09|369.19|372.04|369.14|11
1648616560000|2022-03-30 05:02:40|372.06|369.16|372.07|369.17|372.08|369.18|372.06|369.16|4
1648616570000|2022-03-30 05:02:50|372.08|369.18|372.06|369.16|372.08|369.18|372.06|369.16|5
1648616580000|2022-03-30 05:03:00|372.07|369.17|372.07|369.17|372.07|369.17|372.07|369.17|1
1648616590000|2022-03-30 05:03:10|372.09|369.19|372.12|369.22|372.12|369.22|372.07|369.17|12
1648616600000|2022-03-30 05:03:20|372.08|369.18|372.08|369.18|372.12|369.22|372.07|369.17|11
1648616610000|2022-03-30 05:03:30|372.1|369.2|372.07|369.17|372.1|369.2|372.06|369.16|10
1648616620000|2022-03-30 05:03:40|372.08|369.18|372.07|369.17|372.08|369.18|372.07|369.17|2
1648616630000|2022-03-30 05:03:50|372.08|369.18|372.08|369.18|372.09|369.19|372.07|369.17|7
1648616640000|2022-03-30 05:04:00|372.12|369.22|372.11|369.21|372.13|369.23|372.09|369.19|11
1648616650000|2022-03-30 05:04:10|372.12|369.22|372.11|369.21|372.13|369.23|372.11|369.21|6
1648616660000|2022-03-30 05:04:20|372.1|369.2|371.91|369.01|372.1|369.2|371.88|368.98|16
1648616670000|2022-03-30 05:04:30|371.88|368.98|371.89|368.99|371.94|369.04|371.88|368.98|10
1648616680000|2022-03-30 05:04:40|371.91|369.01|371.93|369.03|371.93|369.03|371.9|369|7
1648616690000|2022-03-30 05:04:50|371.94|369.04|371.92|369.02|371.95|369.05|371.9|369|9
1648616700000|2022-03-30 05:05:00|371.91|369.01|371.9|369|371.92|369.02|371.89|368.99|5
1648616710000|2022-03-30 05:05:10|371.92|369.02|371.92|369.02|371.93|369.03|371.91|369.01|6
1648616720000|2022-03-30 05:05:20|371.91|369.01|371.94|369.04|371.94|369.04|371.91|369.01|8
1648616730000|2022-03-30 05:05:30|371.93|369.03|371.91|369.01|371.94|369.04|371.91|369.01|7
1648616740000|2022-03-30 05:05:40|371.93|369.03|372.05|369.15|372.06|369.16|371.93|369.03|8
1648616750000|2022-03-30 05:05:50|372.04|369.14|372.01|369.11|372.05|369.15|372.01|369.11|4
1648616760000|2022-03-30 05:06:00|372.02|369.12|372.01|369.11|372.02|369.12|372.01|369.11|2
1648616770000|2022-03-30 05:06:10|372.02|369.12|372.05|369.15|372.05|369.15|372.02|369.12|3
1648616780000|2022-03-30 05:06:20|372.03|369.13|372.01|369.11|372.03|369.13|372.01|369.11|4
1648616790000|2022-03-30 05:06:30|372.02|369.12|372.11|369.21|372.13|369.23|372.02|369.12|10
1648616800000|2022-03-30 05:06:40|372.12|369.22|372.07|369.17|372.12|369.22|372.07|369.17|7
1648616810000|2022-03-30 05:06:50|372.05|369.15|372.13|369.23|372.13|369.23|372.05|369.15|7
1648616820000|2022-03-30 05:07:00|372.14|369.24|372.16|369.26|372.16|369.26|372.14|369.24|3
1648616830000|2022-03-30 05:07:10|372.18|369.28|372.23|369.33|372.26|369.36|372.17|369.27|23
1648616840000|2022-03-30 05:07:20|372.24|369.34|372.31|369.41|372.31|369.41|372.23|369.33|15
1648616850000|2022-03-30 05:07:30|372.34|369.44|372.33|369.43|372.34|369.44|372.32|369.42|8
1648616860000|2022-03-30 05:07:40|372.34|369.44|372.34|369.44|372.34|369.44|372.33|369.43|9
1648616870000|2022-03-30 05:07:50|372.35|369.45|372.38|369.48|372.39|369.49|372.34|369.44|7
1648616880000|2022-03-30 05:08:00|372.33|369.43|372.29|369.39|372.34|369.44|372.27|369.37|21
1648616890000|2022-03-30 05:08:10|372.28|369.38|372.32|369.42|372.32|369.42|372.28|369.38|13
1648616900000|2022-03-30 05:08:20|372.34|369.44|372.33|369.43|372.34|369.44|372.32|369.42|8
1648616910000|2022-03-30 05:08:30|372.35|369.45|372.36|369.46|372.36|369.46|372.32|369.42|6
1648616920000|2022-03-30 05:08:40|372.37|369.47|372.49|369.59|372.49|369.59|372.36|369.46|8
1648616930000|2022-03-30 05:08:50|372.5|369.6|372.54|369.64|372.58|369.68|372.5|369.6|13
1648616940000|2022-03-30 05:09:00|372.53|369.63|372.54|369.64|372.56|369.66|372.53|369.63|4
1648616950000|2022-03-30 05:09:10|372.55|369.65|372.64|369.74|372.64|369.74|372.54|369.64|6
1648616960000|2022-03-30 05:09:20|372.57|369.67|372.7|369.8|372.7|369.8|372.47|369.57|26
1648616970000|2022-03-30 05:09:30|372.71|369.81|372.64|369.74|372.74|369.84|372.61|369.71|10
1648616980000|2022-03-30 05:09:40|372.65|369.75|372.65|369.75|372.66|369.76|372.64|369.74|8
1648616990000|2022-03-30 05:09:50|372.66|369.76|372.66|369.76|372.66|369.76|372.65|369.75|3
1648617000000|2022-03-30 05:10:00|372.65|369.75|372.65|369.75|372.72|369.82|372.64|369.74|13
1648617010000|2022-03-30 05:10:10|372.64|369.74|372.61|369.71|372.68|369.78|372.57|369.67|10
1648617020000|2022-03-30 05:10:20|372.6|369.7|372.57|369.67|372.61|369.71|372.57|369.67|8
1648617030000|2022-03-30 05:10:30|372.58|369.68|372.61|369.71|372.62|369.72|372.58|369.68|4
1648617040000|2022-03-30 05:10:40|372.6|369.7|372.7|369.8|372.7|369.8|372.6|369.7|5
1648617050000|2022-03-30 05:10:50|372.6|369.7|372.79|369.89|372.8|369.9|372.57|369.67|20
1648617060000|2022-03-30 05:11:00|372.8|369.9|372.92|370.02|372.94|370.04|372.64|369.74|14
1648617070000|2022-03-30 05:11:10|372.94|370.04|372.85|369.95|372.97|370.07|372.84|369.94|15
1648617080000|2022-03-30 05:11:20|372.84|369.94|372.82|369.92|372.88|369.98|372.81|369.91|14
1648617090000|2022-03-30 05:11:30|372.75|369.85|372.65|369.75|372.75|369.85|372.65|369.75|24
1648617100000|2022-03-30 05:11:40|372.64|369.74|372.9|370|372.92|370.02|372.64|369.74|24
1648617110000|2022-03-30 05:11:50|372.88|369.98|372.92|370.02|372.92|370.02|372.88|369.98|7
1648617120000|2022-03-30 05:12:00|372.93|370.03|372.92|370.02|372.94|370.04|372.91|370.01|7
1648617130000|2022-03-30 05:12:10|372.93|370.03|372.93|370.03|372.93|370.03|372.92|370.02|3
1648617140000|2022-03-30 05:12:20|372.92|370.02|372.82|369.92|372.92|370.02|372.81|369.91|14
1648617150000|2022-03-30 05:12:30|372.81|369.91|372.76|369.86|372.86|369.96|372.73|369.83|23
1648617160000|2022-03-30 05:12:40|372.75|369.85|372.78|369.88|372.79|369.89|372.75|369.85|8
1648617170000|2022-03-30 05:12:50|372.8|369.9|372.86|369.96|372.88|369.98|372.77|369.87|14
1648617180000|2022-03-30 05:13:00|372.85|369.95|372.85|369.95|372.87|369.97|372.85|369.95|4
1648617190000|2022-03-30 05:13:10|372.86|369.96|372.86|369.96|372.89|369.99|372.86|369.96|10
1648617200000|2022-03-30 05:13:20|372.87|369.97|372.9|370|372.9|370|372.87|369.97|4
1648617210000|2022-03-30 05:13:30|372.88|369.98|372.92|370.02|372.93|370.03|372.87|369.97|8
1648617220000|2022-03-30 05:13:40|372.93|370.03|372.95|370.05|372.95|370.05|372.93|370.03|3
1648617230000|2022-03-30 05:13:50|372.96|370.06|372.94|370.04|372.96|370.06|372.93|370.03|6
1648617240000|2022-03-30 05:14:00|372.92|370.02|372.82|369.92|372.93|370.03|372.81|369.91|17
1648617250000|2022-03-30 05:14:10|372.79|369.89|372.7|369.8|372.89|369.99|372.7|369.8|23
1648617260000|2022-03-30 05:14:20|372.61|369.71|372.61|369.71|372.67|369.77|372.57|369.67|22
1648617270000|2022-03-30 05:14:30|372.62|369.72|372.58|369.68|372.68|369.78|372.57|369.67|23
1648617280000|2022-03-30 05:14:40|372.61|369.71|372.6|369.7|372.65|369.75|372.55|369.65|16
1648617290000|2022-03-30 05:14:50|372.61|369.71|372.58|369.68|372.61|369.71|372.58|369.68|4
1648617300000|2022-03-30 05:15:00|372.57|369.67|372.67|369.77|372.67|369.77|372.55|369.65|9
1648617310000|2022-03-30 05:15:10|372.68|369.78|372.67|369.77|372.68|369.78|372.65|369.75|7
1648617320000|2022-03-30 05:15:20|372.68|369.78|372.67|369.77|372.68|369.78|372.67|369.77|2
1648617330000|2022-03-30 05:15:30|372.68|369.78|372.8|369.9|372.81|369.91|372.68|369.78|8
1648617340000|2022-03-30 05:15:40|372.83|369.93|372.84|369.94|372.85|369.95|372.83|369.93|6
1648617350000|2022-03-30 05:15:50|372.85|369.95|372.83|369.93|372.86|369.96|372.81|369.91|7
1648617360000|2022-03-30 05:16:00|372.82|369.92|372.82|369.92|372.83|369.93|372.81|369.91|5
1648617370000|2022-03-30 05:16:10|372.8|369.9|372.82|369.92|372.82|369.92|372.8|369.9|5
1648617390000|2022-03-30 05:16:30|372.78|369.88|372.79|369.89|372.79|369.89|372.78|369.88|2
1648617400000|2022-03-30 05:16:40|372.95|370.05|372.97|370.07|372.98|370.08|372.9|370|15
1648617410000|2022-03-30 05:16:50|372.98|370.08|372.91|370.01|372.99|370.09|372.91|370.01|16
1648617420000|2022-03-30 05:17:00|372.9|370|372.88|369.98|372.92|370.02|372.84|369.94|15
1648617430000|2022-03-30 05:17:10|372.89|369.99|372.87|369.97|372.9|370|372.86|369.96|8
1648617440000|2022-03-30 05:17:20|372.88|369.98|372.88|369.98|372.88|369.98|372.88|369.98|1
1648617450000|2022-03-30 05:17:30|372.89|369.99|372.91|370.01|373|370.1|372.88|369.98|8
1648617460000|2022-03-30 05:17:40|372.92|370.02|373.09|370.19|373.09|370.19|372.91|370.01|21
1648617470000|2022-03-30 05:17:50|373.11|370.21|373.06|370.16|373.12|370.22|373.06|370.16|19
1648617480000|2022-03-30 05:18:00|373.05|370.15|372.91|370.01|373.05|370.15|372.91|370.01|24
1648617490000|2022-03-30 05:18:10|372.92|370.02|372.79|369.89|372.93|370.03|372.77|369.87|21
1648617500000|2022-03-30 05:18:20|372.78|369.88|372.78|369.88|372.84|369.94|372.7|369.8|16
1648617510000|2022-03-30 05:18:30|372.76|369.86|372.81|369.91|372.82|369.92|372.76|369.86|10
1648617520000|2022-03-30 05:18:40|372.83|369.93|372.86|369.96|372.89|369.99|372.82|369.92|18
1648617530000|2022-03-30 05:18:50|372.87|369.97|372.98|370.08|372.98|370.08|372.86|369.96|10
1648617540000|2022-03-30 05:19:00|372.99|370.09|372.99|370.09|373|370.1|372.96|370.06|13
1648617550000|2022-03-30 05:19:10|373|370.1|372.99|370.09|373|370.1|372.99|370.09|6
1648617560000|2022-03-30 05:19:20|373|370.1|372.99|370.09|373.02|370.12|372.99|370.09|6
1648617570000|2022-03-30 05:19:30|373|370.1|373.07|370.17|373.14|370.24|373|370.1|8
1648617580000|2022-03-30 05:19:40|373.06|370.16|373.07|370.17|373.14|370.24|373.06|370.16|6
1648617590000|2022-03-30 05:19:50|373.08|370.18|373.09|370.19|373.09|370.19|373.08|370.18|2
1648617600000|2022-03-30 05:20:00|373.16|370.26|373.08|370.18|373.17|370.27|373.08|370.18|7
1648617610000|2022-03-30 05:20:10|373.04|370.14|373.1|370.2|373.1|370.2|373.04|370.14|2
1648617620000|2022-03-30 05:20:20|373.11|370.21|373.13|370.23|373.13|370.23|373.11|370.21|3
1648617630000|2022-03-30 05:20:30|373.14|370.24|373.15|370.25|373.15|370.25|373.09|370.19|4
1648617640000|2022-03-30 05:20:40|373.1|370.2|373.12|370.22|373.12|370.22|373.07|370.17|11
1648617650000|2022-03-30 05:20:50|373.1|370.2|373.11|370.21|373.13|370.23|373.1|370.2|6
1648617660000|2022-03-30 05:21:00|373.24|370.34|373.25|370.35|373.25|370.35|373.23|370.33|4
1648617670000|2022-03-30 05:21:10|373.24|370.34|373.24|370.34|373.25|370.35|373.22|370.32|10
1648617680000|2022-03-30 05:21:20|373.23|370.33|373.25|370.35|373.25|370.35|373.23|370.33|5
1648617690000|2022-03-30 05:21:30|373.24|370.34|373.23|370.33|373.25|370.35|373.23|370.33|6
1648617700000|2022-03-30 05:21:40|373.22|370.32|373.22|370.32|373.23|370.33|373.22|370.32|3
1648617710000|2022-03-30 05:21:50|373.24|370.34|373.23|370.33|373.24|370.34|373.23|370.33|2
1648617720000|2022-03-30 05:22:00|373.24|370.34|373.22|370.32|373.24|370.34|373.22|370.32|8
1648617730000|2022-03-30 05:22:10|373.23|370.33|373.27|370.37|373.38|370.48|373.22|370.32|25
1648617740000|2022-03-30 05:22:20|373.26|370.36|373.27|370.37|373.29|370.39|373.26|370.36|7
1648617750000|2022-03-30 05:22:30|373.28|370.38|373.27|370.37|373.29|370.39|373.27|370.37|10
1648617760000|2022-03-30 05:22:40|373.28|370.38|373.3|370.4|373.3|370.4|373.27|370.37|5
1648617770000|2022-03-30 05:22:50|373.29|370.39|373.32|370.42|373.33|370.43|373.29|370.39|8
1648617780000|2022-03-30 05:23:00|373.31|370.41|373.32|370.42|373.33|370.43|373.3|370.4|8
1648617790000|2022-03-30 05:23:10|373.31|370.41|373.32|370.42|373.32|370.42|373.31|370.41|2
1648617810000|2022-03-30 05:23:30|373.31|370.41|373.35|370.45|373.37|370.47|373.31|370.41|4
1648617820000|2022-03-30 05:23:40|373.41|370.51|373.37|370.47|373.51|370.61|373.35|370.45|18
1648617830000|2022-03-30 05:23:50|373.36|370.46|373.37|370.47|373.37|370.47|373.36|370.46|2
1648617840000|2022-03-30 05:24:00|373.35|370.45|373.48|370.58|373.49|370.59|373.35|370.45|8
1648617850000|2022-03-30 05:24:10|373.49|370.59|373.69|370.79|373.72|370.82|373.36|370.46|12
1648617860000|2022-03-30 05:24:20|373.7|370.8|373.58|370.68|373.91|371.01|373.58|370.68|31
1648617870000|2022-03-30 05:24:30|373.6|370.7|373.58|370.68|373.61|370.71|373.55|370.65|20
1648617880000|2022-03-30 05:24:40|373.65|370.75|373.75|370.85|373.75|370.85|373.55|370.65|23
1648617890000|2022-03-30 05:24:50|373.78|370.88|373.8|370.9|373.83|370.93|373.77|370.87|11
1648617900000|2022-03-30 05:25:00|373.82|370.92|373.82|370.92|373.82|370.92|373.81|370.91|5
1648617910000|2022-03-30 05:25:10|373.83|370.93|373.79|370.89|373.84|370.94|373.79|370.89|12
1648617920000|2022-03-30 05:25:20|373.84|370.94|373.87|370.97|373.9|371|373.83|370.93|12
1648617930000|2022-03-30 05:25:30|373.88|370.98|373.83|370.93|373.89|370.99|373.83|370.93|13
1648617940000|2022-03-30 05:25:40|373.82|370.92|373.99|371.09|373.99|371.09|373.82|370.92|16
1648617950000|2022-03-30 05:25:50|373.98|371.08|374.05|371.15|374.05|371.15|373.98|371.08|12
1648617960000|2022-03-30 05:26:00|374.04|371.14|374.05|371.15|374.05|371.15|374.04|371.14|2
1648617970000|2022-03-30 05:26:10|374.04|371.14|374.03|371.13|374.05|371.15|374.02|371.12|6
1648617980000|2022-03-30 05:26:20|374.04|371.14|374.04|371.14|374.07|371.17|374.04|371.14|9
1648617990000|2022-03-30 05:26:30|374.06|371.16|374.06|371.16|374.06|371.16|374.04|371.14|5
1648618000000|2022-03-30 05:26:40|374.05|371.15|373.91|371.01|374.07|371.17|373.89|370.99|18
1648618010000|2022-03-30 05:26:50|373.92|371.02|373.94|371.04|373.99|371.09|373.91|371.01|15
1648618020000|2022-03-30 05:27:00|373.98|371.08|374.1|371.2|374.1|371.2|373.98|371.08|20
1648618030000|2022-03-30 05:27:10|374.09|371.19|374.2|371.3|374.2|371.3|374.09|371.19|16
1648618040000|2022-03-30 05:27:20|374.19|371.29|374.17|371.27|374.19|371.29|374.17|371.27|2
1648618050000|2022-03-30 05:27:30|374.18|371.28|374.25|371.35|374.25|371.35|374.18|371.28|8
1648618060000|2022-03-30 05:27:40|374.26|371.36|374.27|371.37|374.27|371.37|374.26|371.36|4
1648618070000|2022-03-30 05:27:50|374.26|371.36|374.18|371.28|374.26|371.36|374.15|371.25|19
1648618080000|2022-03-30 05:28:00|374.19|371.29|374.22|371.32|374.22|371.32|374.18|371.28|6
1648618090000|2022-03-30 05:28:10|374.21|371.31|374.31|371.41|374.31|371.41|374.19|371.29|11
1648618100000|2022-03-30 05:28:20|374.32|371.42|374.35|371.45|374.35|371.45|374.32|371.42|5
1648618110000|2022-03-30 05:28:30|374.34|371.44|374.26|371.36|374.34|371.44|374.15|371.25|16
1648618120000|2022-03-30 05:28:40|374.27|371.37|374.31|371.41|374.32|371.42|374.26|371.36|11
1648618130000|2022-03-30 05:28:50|374.32|371.42|374.31|371.41|374.36|371.46|374.31|371.41|12
1648618140000|2022-03-30 05:29:00|374.32|371.42|374.22|371.32|374.34|371.44|374.22|371.32|23
1648618150000|2022-03-30 05:29:10|374.23|371.33|374.34|371.44|374.35|371.45|374.22|371.32|13
1648618160000|2022-03-30 05:29:20|374.36|371.46|374.47|371.57|374.49|371.59|374.35|371.45|18
1648618170000|2022-03-30 05:29:30|374.48|371.58|374.49|371.59|374.51|371.61|374.47|371.57|9
1648618180000|2022-03-30 05:29:40|374.5|371.6|374.49|371.59|374.51|371.61|374.47|371.57|9
1648618190000|2022-03-30 05:29:50|374.5|371.6|374.5|371.6|374.53|371.63|374.48|371.58|12
1648618200000|2022-03-30 05:30:00|374.48|371.58|374.54|371.64|374.55|371.65|374.48|371.58|16
1648618210000|2022-03-30 05:30:10|374.55|371.65|374.47|371.57|374.55|371.65|374.45|371.55|18
1648618220000|2022-03-30 05:30:20|374.48|371.58|374.5|371.6|374.5|371.6|374.47|371.57|6
1648618230000|2022-03-30 05:30:30|374.49|371.59|374.5|371.6|374.53|371.63|374.48|371.58|10
1648618240000|2022-03-30 05:30:40|374.6|371.7|374.42|371.52|374.71|371.81|374.4|371.5|27
1648618250000|2022-03-30 05:30:50|374.44|371.54|374.53|371.63|374.53|371.63|374.42|371.52|19
1648618260000|2022-03-30 05:31:00|374.54|371.64|374.54|371.64|374.64|371.74|374.52|371.62|25
1648618270000|2022-03-30 05:31:10|374.55|371.65|374.52|371.62|374.55|371.65|374.51|371.61|10
1648618280000|2022-03-30 05:31:20|374.54|371.64|374.58|371.68|374.58|371.68|374.54|371.64|5
1648618290000|2022-03-30 05:31:30|374.57|371.67|374.65|371.75|374.65|371.75|374.57|371.67|8
1648618300000|2022-03-30 05:31:40|374.64|371.74|374.49|371.59|374.68|371.78|374.46|371.56|22
1648618310000|2022-03-30 05:31:50|374.5|371.6|374.62|371.72|374.63|371.73|374.5|371.6|18
1648618320000|2022-03-30 05:32:00|374.63|371.73|374.69|371.79|374.72|371.82|374.63|371.73|18
1648618330000|2022-03-30 05:32:10|374.7|371.8|374.72|371.82|374.73|371.83|374.68|371.78|22
1648618340000|2022-03-30 05:32:20|374.7|371.8|374.58|371.68|374.74|371.84|374.58|371.68|18
1648618350000|2022-03-30 05:32:30|374.59|371.69|374.51|371.61|374.59|371.69|374.45|371.55|24
1648618360000|2022-03-30 05:32:40|374.5|371.6|374.6|371.7|374.62|371.72|374.5|371.6|27
1648618370000|2022-03-30 05:32:50|374.61|371.71|374.61|371.71|374.64|371.74|374.61|371.71|11
1648618380000|2022-03-30 05:33:00|374.62|371.72|374.65|371.75|374.67|371.77|374.62|371.72|10
1648618390000|2022-03-30 05:33:10|374.64|371.74|374.64|371.74|374.65|371.75|374.64|371.74|3
1648618400000|2022-03-30 05:33:20|374.65|371.75|374.66|371.76|374.66|371.76|374.64|371.74|4
1648618410000|2022-03-30 05:33:30|374.67|371.77|374.67|371.77|374.68|371.78|374.64|371.74|7
1648618420000|2022-03-30 05:33:40|374.68|371.78|374.67|371.77|374.7|371.8|374.67|371.77|8
1648618430000|2022-03-30 05:33:50|374.68|371.78|374.64|371.74|374.68|371.78|374.63|371.73|8
1648618440000|2022-03-30 05:34:00|374.63|371.73|374.58|371.68|374.63|371.73|374.54|371.64|12
1648618450000|2022-03-30 05:34:10|374.57|371.67|374.67|371.77|374.74|371.84|374.56|371.66|16
1648618460000|2022-03-30 05:34:20|374.66|371.76|374.71|371.81|374.72|371.82|374.66|371.76|13
1648618470000|2022-03-30 05:34:30|374.72|371.82|374.72|371.82|374.73|371.83|374.67|371.77|12
1648618480000|2022-03-30 05:34:40|374.71|371.81|374.69|371.79|374.75|371.85|374.67|371.77|12
1648618490000|2022-03-30 05:34:50|374.68|371.78|374.7|371.8|374.72|371.82|374.67|371.77|14
1648618500000|2022-03-30 05:35:00|374.72|371.82|374.6|371.7|374.72|371.82|374.58|371.68|10
1648618510000|2022-03-30 05:35:10|374.58|371.68|374.7|371.8|374.72|371.82|374.56|371.66|21
1648618520000|2022-03-30 05:35:20|374.71|371.81|374.7|371.8|374.72|371.82|374.69|371.79|11
1648618530000|2022-03-30 05:35:30|374.69|371.79|374.72|371.82|374.74|371.84|374.69|371.79|9
1648618540000|2022-03-30 05:35:40|374.74|371.84|374.76|371.86|374.78|371.88|374.72|371.82|11
1648618550000|2022-03-30 05:35:50|374.78|371.88|374.79|371.89|374.8|371.9|374.69|371.79|23
1648618560000|2022-03-30 05:36:00|374.78|371.88|374.8|371.9|374.82|371.92|374.78|371.88|6
1648618570000|2022-03-30 05:36:10|374.81|371.91|374.63|371.73|374.81|371.91|374.62|371.72|17
1648618580000|2022-03-30 05:36:20|374.64|371.74|374.79|371.89|374.79|371.89|374.64|371.74|16
1648618590000|2022-03-30 05:36:30|374.8|371.9|374.8|371.9|374.82|371.92|374.8|371.9|5
1648618600000|2022-03-30 05:36:40|374.79|371.89|374.75|371.85|374.79|371.89|374.74|371.84|11
1648618610000|2022-03-30 05:36:50|374.77|371.87|374.76|371.86|374.79|371.89|374.76|371.86|10
1648618620000|2022-03-30 05:37:00|374.78|371.88|374.62|371.72|374.79|371.89|374.6|371.7|26
1648618630000|2022-03-30 05:37:10|374.64|371.74|374.59|371.69|374.64|371.74|374.51|371.61|23
1648618640000|2022-03-30 05:37:20|374.58|371.68|374.8|371.9|374.8|371.9|374.57|371.67|21
1648618650000|2022-03-30 05:37:30|374.81|371.91|374.72|371.82|374.81|371.91|374.72|371.82|17
1648618660000|2022-03-30 05:37:40|374.71|371.81|374.74|371.84|374.74|371.84|374.64|371.74|12
1648618670000|2022-03-30 05:37:50|374.76|371.86|374.61|371.71|374.77|371.87|374.58|371.68|20
1648618680000|2022-03-30 05:38:00|374.62|371.72|374.64|371.74|374.66|371.76|374.62|371.72|11
1648618690000|2022-03-30 05:38:10|374.65|371.75|374.72|371.82|374.72|371.82|374.64|371.74|13
1648618700000|2022-03-30 05:38:20|374.7|371.8|374.62|371.72|374.74|371.84|374.62|371.72|21
1648618710000|2022-03-30 05:38:30|374.66|371.76|374.67|371.77|374.69|371.79|374.64|371.74|10
1648618720000|2022-03-30 05:38:40|374.64|371.74|374.64|371.74|374.68|371.78|374.61|371.71|11
1648618730000|2022-03-30 05:38:50|374.66|371.76|374.67|371.77|374.67|371.77|374.66|371.76|2
1648618740000|2022-03-30 05:39:00|374.66|371.76|374.45|371.55|374.68|371.78|374.44|371.54|20
1648618750000|2022-03-30 05:39:10|374.48|371.58|374.49|371.59|374.51|371.61|374.45|371.55|16
1648618760000|2022-03-30 05:39:20|374.48|371.58|374.45|371.55|374.5|371.6|374.45|371.55|8
1648618770000|2022-03-30 05:39:30|374.46|371.56|374.39|371.49|374.47|371.57|374.39|371.49|18
1648618780000|2022-03-30 05:39:40|374.4|371.5|374.47|371.57|374.54|371.64|374.4|371.5|14
1648618790000|2022-03-30 05:39:50|374.49|371.59|374.43|371.53|374.52|371.62|374.41|371.51|16
1648618800000|2022-03-30 05:40:00|374.45|371.55|374.42|371.52|374.47|371.57|374.35|371.45|22
1648618810000|2022-03-30 05:40:10|374.39|371.49|374.39|371.49|374.43|371.53|374.39|371.49|8
1648618820000|2022-03-30 05:40:20|374.38|371.48|374.39|371.49|374.4|371.5|374.38|371.48|9
1648618830000|2022-03-30 05:40:30|374.38|371.48|374.38|371.48|374.4|371.5|374.35|371.45|12
1648618840000|2022-03-30 05:40:40|374.39|371.49|374.38|371.48|374.43|371.53|374.37|371.47|15
1648618850000|2022-03-30 05:40:50|374.39|371.49|374.39|371.49|374.43|371.53|374.38|371.48|16
1648618860000|2022-03-30 05:41:00|374.38|371.48|374.44|371.54|374.44|371.54|374.38|371.48|15
1648618870000|2022-03-30 05:41:10|374.43|371.53|374.45|371.55|374.45|371.55|374.36|371.46|12
1648618880000|2022-03-30 05:41:20|374.43|371.53|374.4|371.5|374.45|371.55|374.37|371.47|11
1648618890000|2022-03-30 05:41:30|374.42|371.52|374.24|371.34|374.42|371.52|374.22|371.32|25
1648618900000|2022-03-30 05:41:40|374.26|371.36|374.1|371.2|374.26|371.36|374.05|371.15|18
1648618910000|2022-03-30 05:41:50|374.11|371.21|374.03|371.13|374.12|371.22|374.03|371.13|13
1648618920000|2022-03-30 05:42:00|374.02|371.12|374.17|371.27|374.17|371.27|374.02|371.12|21
1648618930000|2022-03-30 05:42:10|374.18|371.28|374.36|371.46|374.38|371.48|374.17|371.27|21
1648618940000|2022-03-30 05:42:20|374.37|371.47|374.37|371.47|374.38|371.48|374.37|371.47|3
1648618950000|2022-03-30 05:42:30|374.38|371.48|374.29|371.39|374.38|371.48|374.28|371.38|10
1648618960000|2022-03-30 05:42:40|374.3|371.4|374.3|371.4|374.3|371.4|374.29|371.39|3
1648618970000|2022-03-30 05:42:50|374.29|371.39|374.26|371.36|374.3|371.4|374.25|371.35|12
1648618980000|2022-03-30 05:43:00|374.28|371.38|374.22|371.32|374.28|371.38|374.21|371.31|23
1648618990000|2022-03-30 05:43:10|374.21|371.31|374.19|371.29|374.22|371.32|374.19|371.29|17
1648619000000|2022-03-30 05:43:20|374.16|371.26|374.08|371.18|374.16|371.26|374.01|371.11|13
1648619010000|2022-03-30 05:43:30|374.1|371.2|374.14|371.24|374.15|371.25|374.1|371.2|19
1648619020000|2022-03-30 05:43:40|374.15|371.25|374.1|371.2|374.15|371.25|374.1|371.2|15
1648619030000|2022-03-30 05:43:50|374.12|371.22|374.19|371.29|374.19|371.29|374.12|371.22|6
1648619040000|2022-03-30 05:44:00|374.18|371.28|374.19|371.29|374.2|371.3|374.18|371.28|4
1648619050000|2022-03-30 05:44:10|374.2|371.3|374.2|371.3|374.2|371.3|374.15|371.25|12
1648619060000|2022-03-30 05:44:20|374.19|371.29|374.19|371.29|374.2|371.3|374.15|371.25|10
1648619070000|2022-03-30 05:44:30|374.21|371.31|374.23|371.33|374.28|371.38|374.21|371.31|16
1648619080000|2022-03-30 05:44:40|374.22|371.32|374.32|371.42|374.32|371.42|374.22|371.32|11
1648619090000|2022-03-30 05:44:50|374.31|371.41|374.36|371.46|374.36|371.46|374.31|371.41|8
1648619100000|2022-03-30 05:45:00|374.35|371.45|374.28|371.38|374.36|371.46|374.27|371.37|7
1648619110000|2022-03-30 05:45:10|374.27|371.37|374.22|371.32|374.29|371.39|374.22|371.32|15
1648619120000|2022-03-30 05:45:20|374.25|371.35|374.31|371.41|374.31|371.41|374.24|371.34|9
1648619130000|2022-03-30 05:45:30|374.32|371.42|374.17|371.27|374.32|371.42|374.12|371.22|16
1648619140000|2022-03-30 05:45:40|374.18|371.28|374.19|371.29|374.24|371.34|374.15|371.25|15
1648619150000|2022-03-30 05:45:50|374.23|371.33|374.23|371.33|374.25|371.35|374.21|371.31|7
1648619160000|2022-03-30 05:46:00|374.24|371.34|374.44|371.54|374.44|371.54|374.24|371.34|19
1648619170000|2022-03-30 05:46:10|374.43|371.53|374.64|371.74|374.64|371.74|374.43|371.53|12
1648619180000|2022-03-30 05:46:20|374.65|371.75|374.64|371.74|374.67|371.77|374.62|371.72|9
1648619190000|2022-03-30 05:46:30|374.65|371.75|374.72|371.82|374.72|371.82|374.64|371.74|7
1648619200000|2022-03-30 05:46:40|374.73|371.83|374.74|371.84|374.74|371.84|374.73|371.83|2
1648619210000|2022-03-30 05:46:50|374.86|371.96|374.89|371.99|374.89|371.99|374.86|371.96|6
1648619220000|2022-03-30 05:47:00|374.9|372|374.93|372.03|374.93|372.03|374.88|371.98|8
1648619230000|2022-03-30 05:47:10|374.94|372.04|374.98|372.08|374.98|372.08|374.94|372.04|4
1648619240000|2022-03-30 05:47:20|374.99|372.09|375.01|372.11|375.01|372.11|374.98|372.08|5
1648619250000|2022-03-30 05:47:30|375.02|372.12|375.04|372.14|375.04|372.14|375.01|372.11|7
1648619260000|2022-03-30 05:47:40|375.05|372.15|375.05|372.15|375.05|372.15|375.05|372.15|1
1648619270000|2022-03-30 05:47:50|375.06|372.16|375.12|372.22|375.12|372.22|375.05|372.15|11
1648619280000|2022-03-30 05:48:00|375.13|372.23|375.16|372.26|375.16|372.26|375.13|372.23|7
1648619290000|2022-03-30 05:48:10|375.13|372.23|375.15|372.25|375.16|372.26|375.06|372.16|13
1648619300000|2022-03-30 05:48:20|375.04|372.14|375.09|372.19|375.11|372.21|375.04|372.14|15
1648619310000|2022-03-30 05:48:30|375.11|372.21|375.08|372.18|375.11|372.21|375.08|372.18|13
1648619320000|2022-03-30 05:48:40|375.09|372.19|375.11|372.21|375.11|372.21|375.08|372.18|8
1648619330000|2022-03-30 05:48:50|375.1|372.2|375.11|372.21|375.13|372.23|375.08|372.18|8
1648619340000|2022-03-30 05:49:00|375.13|372.23|375.04|372.14|375.13|372.23|375.04|372.14|3
1648619350000|2022-03-30 05:49:10|375.07|372.17|375.34|372.44|375.34|372.44|375.07|372.17|18
1648619360000|2022-03-30 05:49:20|375.32|372.42|375.91|373.01|375.91|373.01|375.32|372.42|15
1648619370000|2022-03-30 05:49:30|375.9|373|375.67|372.77|375.9|373|375.53|372.63|27
1648619380000|2022-03-30 05:49:40|375.66|372.76|375.66|372.76|375.68|372.78|375.63|372.73|10
1648619390000|2022-03-30 05:49:50|375.67|372.77|375.68|372.78|375.69|372.79|375.67|372.77|10
1648619400000|2022-03-30 05:50:00|375.71|372.81|375.75|372.85|375.75|372.85|375.67|372.77|13
1648619410000|2022-03-30 05:50:10|375.74|372.84|375.74|372.84|375.75|372.85|375.73|372.83|8
1648619420000|2022-03-30 05:50:20|375.76|372.86|375.78|372.88|375.78|372.88|375.74|372.84|15
1648619430000|2022-03-30 05:50:30|375.76|372.86|375.84|372.94|375.84|372.94|375.73|372.83|21
1648619440000|2022-03-30 05:50:40|375.78|372.88|375.87|372.97|375.88|372.98|375.77|372.87|20
1648619450000|2022-03-30 05:50:50|375.93|373.03|376.24|373.34|376.24|373.34|375.92|373.02|29
1648619460000|2022-03-30 05:51:00|376.28|373.38|376.18|373.28|376.33|373.43|376.17|373.27|22
1648619470000|2022-03-30 05:51:10|376.2|373.3|376.22|373.32|376.29|373.39|376.18|373.28|15
1648619480000|2022-03-30 05:51:20|376.23|373.33|376.36|373.46|376.4|373.5|376.22|373.32|12
1648619490000|2022-03-30 05:51:30|376.33|373.43|376.33|373.43|376.34|373.44|376.33|373.43|3
1648619500000|2022-03-30 05:51:40|376.26|373.36|376.15|373.25|376.26|373.36|376.15|373.25|11
1648619510000|2022-03-30 05:51:50|376.12|373.22|376.12|373.22|376.14|373.24|376.12|373.22|7
1648619520000|2022-03-30 05:52:00|376.17|373.27|376.22|373.32|376.24|373.34|376.16|373.26|16
1648619530000|2022-03-30 05:52:10|376.23|373.33|376.36|373.46|376.37|373.47|376.23|373.33|23
1648619540000|2022-03-30 05:52:20|376.35|373.45|376.36|373.46|376.37|373.47|376.35|373.45|5
1648619550000|2022-03-30 05:52:30|376.35|373.45|376.34|373.44|376.35|373.45|376.33|373.43|5
1648619560000|2022-03-30 05:52:40|376.35|373.45|376.35|373.45|376.35|373.45|376.34|373.44|3
1648619570000|2022-03-30 05:52:50|376.36|373.46|376.26|373.36|376.38|373.48|376.26|373.36|12
1648619580000|2022-03-30 05:53:00|376.28|373.38|375.74|372.84|376.28|373.38|375.71|372.81|24
1648619590000|2022-03-30 05:53:10|375.75|372.85|375.55|372.65|375.75|372.85|375.52|372.62|28
1648619600000|2022-03-30 05:53:20|375.54|372.64|375.82|372.92|375.85|372.95|375.54|372.64|23
1648619610000|2022-03-30 05:53:30|375.81|372.91|375.81|372.91|375.83|372.93|375.78|372.88|20
1648619620000|2022-03-30 05:53:40|375.82|372.92|375.91|373.01|375.91|373.01|375.82|372.92|9
1648619630000|2022-03-30 05:53:50|375.98|373.08|376.03|373.13|376.03|373.13|375.95|373.05|22
1648619640000|2022-03-30 05:54:00|376.02|373.12|376.05|373.15|376.05|373.15|376.02|373.12|11
1648619650000|2022-03-30 05:54:10|376.04|373.14|376.04|373.14|376.06|373.16|376.03|373.13|9
1648619660000|2022-03-30 05:54:20|376.05|373.15|376.11|373.21|376.12|373.22|376.04|373.14|14
1648619670000|2022-03-30 05:54:30|376.12|373.22|376.12|373.22|376.14|373.24|376.05|373.15|18
1648619680000|2022-03-30 05:54:40|376.13|373.23|376.11|373.21|376.16|373.26|376.11|373.21|16
1648619690000|2022-03-30 05:54:50|376.1|373.2|376.01|373.11|376.15|373.25|376.01|373.11|25
1648619700000|2022-03-30 05:55:00|376|373.1|376.04|373.14|376.09|373.19|376|373.1|26
1648619710000|2022-03-30 05:55:10|376.03|373.13|376.5|373.6|376.52|373.62|376.03|373.13|30
1648619720000|2022-03-30 05:55:20|376.52|373.62|376.48|373.58|376.52|373.62|376.46|373.56|17
1648619730000|2022-03-30 05:55:30|376.5|373.6|376.52|373.62|376.57|373.67|376.48|373.58|16
1648619740000|2022-03-30 05:55:40|376.51|373.61|376.55|373.65|376.55|373.65|376.51|373.61|8
1648619750000|2022-03-30 05:55:50|376.54|373.64|376.68|373.78|376.7|373.8|376.53|373.63|12
1648619760000|2022-03-30 05:56:00|376.69|373.79|376.83|373.93|376.83|373.93|376.69|373.79|10
1648619770000|2022-03-30 05:56:10|376.84|373.94|376.83|373.93|376.84|373.94|376.76|373.86|12
1648619780000|2022-03-30 05:56:20|376.82|373.92|376.64|373.74|376.84|373.94|376.61|373.71|23
1648619790000|2022-03-30 05:56:30|376.65|373.75|376.57|373.67|376.65|373.75|376.57|373.67|20
1648619800000|2022-03-30 05:56:40|376.59|373.69|376.62|373.72|376.62|373.72|376.57|373.67|9
1648619810000|2022-03-30 05:56:50|376.63|373.73|376.63|373.73|376.63|373.73|376.6|373.7|3
1648619820000|2022-03-30 05:57:00|376.6|373.7|376.63|373.73|376.65|373.75|376.59|373.69|11
1648619830000|2022-03-30 05:57:10|376.62|373.72|376.66|373.76|376.69|373.79|376.62|373.72|21
1648619840000|2022-03-30 05:57:20|376.65|373.75|376.63|373.73|376.72|373.82|376.63|373.73|10
1648619850000|2022-03-30 05:57:30|376.62|373.72|376.64|373.74|376.64|373.74|376.6|373.7|11
1648619860000|2022-03-30 05:57:40|376.67|373.77|376.68|373.78|376.68|373.78|376.62|373.72|11
1648619870000|2022-03-30 05:57:50|376.69|373.79|376.64|373.74|376.71|373.81|376.64|373.74|18
1648619880000|2022-03-30 05:58:00|376.67|373.77|376.68|373.78|376.68|373.78|376.61|373.71|18
1648619890000|2022-03-30 05:58:10|376.71|373.81|376.73|373.83|376.75|373.85|376.71|373.81|16
1648619900000|2022-03-30 05:58:20|376.74|373.84|376.75|373.85|376.75|373.85|376.74|373.84|2
1648619910000|2022-03-30 05:58:30|376.73|373.83|376.71|373.81|376.78|373.88|376.71|373.81|7
1648619920000|2022-03-30 05:58:40|376.75|373.85|376.79|373.89|376.79|373.89|376.71|373.81|17
1648619930000|2022-03-30 05:58:50|376.81|373.91|376.76|373.86|376.82|373.92|376.74|373.84|10
1648619940000|2022-03-30 05:59:00|376.75|373.85|376.75|373.85|376.77|373.87|376.75|373.85|6
1648619950000|2022-03-30 05:59:10|376.76|373.86|376.76|373.86|376.77|373.87|376.75|373.85|5
1648619960000|2022-03-30 05:59:20|376.77|373.87|376.79|373.89|376.79|373.89|376.76|373.86|5
1648619970000|2022-03-30 05:59:30|376.8|373.9|376.76|373.86|376.8|373.9|376.74|373.84|12
1648619980000|2022-03-30 05:59:40|376.77|373.87|376.69|373.79|376.77|373.87|376.67|373.77|10
1648619990000|2022-03-30 05:59:50|376.7|373.8|376.69|373.79|376.7|373.8|376.65|373.75|10
1648620000000|2022-03-30 06:00:00|376.71|373.81|376.67|373.77|376.76|373.86|376.67|373.77|12
1648620010000|2022-03-30 06:00:10|376.66|373.76|376.74|373.84|376.78|373.88|376.66|373.76|16
1648620020000|2022-03-30 06:00:20|376.75|373.85|376.76|373.86|376.77|373.87|376.75|373.85|8
1648620030000|2022-03-30 06:00:30|376.77|373.87|376.78|373.88|376.79|373.89|376.76|373.86|19
1648620040000|2022-03-30 06:00:40|376.77|373.87|376.76|373.86|376.79|373.89|376.76|373.86|16
1648620050000|2022-03-30 06:00:50|376.77|373.87|376.88|373.98|376.93|374.03|376.74|373.84|23
1648620060000|2022-03-30 06:01:00|376.89|373.99|376.88|373.98|376.9|374|376.87|373.97|10
1648620070000|2022-03-30 06:01:10|376.9|374|376.87|373.97|376.9|374|376.87|373.97|6
1648620080000|2022-03-30 06:01:20|376.94|374.04|376.9|374|376.94|374.04|376.87|373.97|13
1648620090000|2022-03-30 06:01:30|376.89|373.99|376.7|373.8|376.89|373.99|376.69|373.79|12
1648620100000|2022-03-30 06:01:40|376.71|373.81|376.92|374.02|376.92|374.02|376.71|373.81|19
1648620110000|2022-03-30 06:01:50|376.94|374.04|377.03|374.13|377.03|374.13|376.91|374.01|12
1648620120000|2022-03-30 06:02:00|377.04|374.14|376.96|374.06|377.05|374.15|376.91|374.01|13
1648620130000|2022-03-30 06:02:10|376.91|374.01|376.89|373.99|376.97|374.07|376.89|373.99|16
1648620140000|2022-03-30 06:02:20|376.92|374.02|376.96|374.06|376.97|374.07|376.9|374|9
1648620150000|2022-03-30 06:02:30|376.97|374.07|377.13|374.23|377.21|374.31|376.93|374.03|23
1648620160000|2022-03-30 06:02:40|377.15|374.25|377.27|374.37|377.33|374.43|377.15|374.25|14
1648620170000|2022-03-30 06:02:50|377.2|374.3|377.3|374.4|377.41|374.51|377.2|374.3|9
1648620180000|2022-03-30 06:03:00|377.4|374.5|377.4|374.5|377.45|374.55|377.3|374.4|9
1648620190000|2022-03-30 06:03:10|377.38|374.48|377.39|374.49|377.56|374.66|377.38|374.48|11
1648620200000|2022-03-30 06:03:20|377.48|374.58|377.67|374.77|377.74|374.84|377.47|374.57|15
1648620210000|2022-03-30 06:03:30|377.57|374.67|377.68|374.78|377.76|374.86|377.49|374.59|22
1648620220000|2022-03-30 06:03:40|377.7|374.8|377.76|374.86|377.79|374.89|377.68|374.78|10
1648620230000|2022-03-30 06:03:50|377.75|374.85|377.9|375|377.9|375|377.75|374.85|9
1648620240000|2022-03-30 06:04:00|377.8|374.9|377.71|374.81|377.8|374.9|377.63|374.73|28
1648620250000|2022-03-30 06:04:10|377.68|374.78|377.86|374.96|377.87|374.97|377.68|374.78|28
1648620260000|2022-03-30 06:04:20|377.84|374.94|377.74|374.84|377.84|374.94|377.69|374.79|22
1648620270000|2022-03-30 06:04:30|377.79|374.89|377.87|374.97|377.87|374.97|377.77|374.87|29
1648620280000|2022-03-30 06:04:40|377.76|374.86|377.88|374.98|377.88|374.98|377.7|374.8|15
1648620290000|2022-03-30 06:04:50|377.89|374.99|377.93|375.03|377.95|375.05|377.81|374.91|24
1648620300000|2022-03-30 06:05:00|377.91|375.01|377.81|374.91|377.94|375.04|377.75|374.85|30
1648620310000|2022-03-30 06:05:10|377.84|374.94|377.84|374.94|377.89|374.99|377.75|374.85|27
1648620320000|2022-03-30 06:05:20|377.83|374.93|377.86|374.96|377.91|375.01|377.83|374.93|26
1648620330000|2022-03-30 06:05:30|377.83|374.93|377.9|375|377.91|375.01|377.83|374.93|13
1648620340000|2022-03-30 06:05:40|377.91|375.01|377.9|375|377.92|375.02|377.89|374.99|6
1648620350000|2022-03-30 06:05:50|377.89|374.99|377.89|374.99|377.93|375.03|377.86|374.96|17
1648620360000|2022-03-30 06:06:00|377.92|375.02|378.2|375.3|378.22|375.32|377.91|375.01|27
1648620370000|2022-03-30 06:06:10|378.16|375.26|378.2|375.3|378.23|375.33|378.13|375.23|18
1648620380000|2022-03-30 06:06:20|378.19|375.29|378.22|375.32|378.22|375.32|378.16|375.26|17
1648620390000|2022-03-30 06:06:30|378.2|375.3|378.21|375.31|378.26|375.36|378.18|375.28|19
1648620400000|2022-03-30 06:06:40|378.23|375.33|378.32|375.42|378.32|375.42|378.21|375.31|11
1648620410000|2022-03-30 06:06:50|378.27|375.37|378.22|375.32|378.27|375.37|378.17|375.27|20
1648620420000|2022-03-30 06:07:00|378.23|375.33|378.23|375.33|378.23|375.33|378.22|375.32|3
1648620430000|2022-03-30 06:07:10|378.26|375.36|378.23|375.33|378.28|375.38|378.23|375.33|12
1648620440000|2022-03-30 06:07:20|378.24|375.34|378.25|375.35|378.26|375.36|378.24|375.34|6
1648620450000|2022-03-30 06:07:30|378.26|375.36|378.25|375.35|378.26|375.36|378.24|375.34|4
1648620460000|2022-03-30 06:07:40|378.26|375.36|378.23|375.33|378.26|375.36|378.23|375.33|8
1648620470000|2022-03-30 06:07:50|378.24|375.34|378.28|375.38|378.32|375.42|378.24|375.34|12
1648620480000|2022-03-30 06:08:00|378.25|375.35|378.56|375.66|378.59|375.69|378.25|375.35|21
1648620490000|2022-03-30 06:08:10|378.57|375.67|378.48|375.58|378.57|375.67|378.44|375.54|13
1648620500000|2022-03-30 06:08:20|378.49|375.59|378.49|375.59|378.5|375.6|378.48|375.58|7
1648620510000|2022-03-30 06:08:30|378.47|375.57|378.28|375.38|378.49|375.59|378.28|375.38|24
1648620520000|2022-03-30 06:08:40|378.29|375.39|378.42|375.52|378.44|375.54|378.27|375.37|27
1648620530000|2022-03-30 06:08:50|378.43|375.53|378.44|375.54|378.51|375.61|378.4|375.5|20
1648620540000|2022-03-30 06:09:00|378.43|375.53|378.41|375.51|378.43|375.53|378.41|375.51|8
1648620550000|2022-03-30 06:09:10|378.4|375.5|378.51|375.61|378.51|375.61|378.4|375.5|15
1648620560000|2022-03-30 06:09:20|378.5|375.6|378.48|375.58|378.51|375.61|378.47|375.57|19
1648620570000|2022-03-30 06:09:30|378.49|375.59|378.47|375.57|378.54|375.64|378.36|375.46|26
1648620580000|2022-03-30 06:09:40|378.44|375.54|378.45|375.55|378.48|375.58|378.42|375.52|20
1648620590000|2022-03-30 06:09:50|378.46|375.56|378.47|375.57|378.47|375.57|378.44|375.54|18
1648620600000|2022-03-30 06:10:00|378.46|375.56|378.44|375.54|378.46|375.56|378.37|375.47|15
1648620610000|2022-03-30 06:10:10|378.46|375.56|378.31|375.41|378.46|375.56|378.24|375.34|26
1648620620000|2022-03-30 06:10:20|378.3|375.4|378.27|375.37|378.3|375.4|378.26|375.36|7
1648620630000|2022-03-30 06:10:30|378.28|375.38|378.28|375.38|378.28|375.38|378.27|375.37|3
1648620640000|2022-03-30 06:10:40|378.27|375.37|378.29|375.39|378.31|375.41|378.27|375.37|7
1648620650000|2022-03-30 06:10:50|378.27|375.37|378.27|375.37|378.28|375.38|378.27|375.37|5
1648620660000|2022-03-30 06:11:00|378.28|375.38|378.41|375.51|378.41|375.51|378.28|375.38|13
1648620670000|2022-03-30 06:11:10|378.4|375.5|378.45|375.55|378.45|375.55|378.4|375.5|10
1648620680000|2022-03-30 06:11:20|378.44|375.54|378.44|375.54|378.54|375.64|378.43|375.53|12
1648620690000|2022-03-30 06:11:30|378.45|375.55|378.52|375.62|378.53|375.63|378.42|375.52|20
1648620700000|2022-03-30 06:11:40|378.54|375.64|378.56|375.66|378.57|375.67|378.5|375.6|16
1648620710000|2022-03-30 06:11:50|378.54|375.64|378.54|375.64|378.6|375.7|378.54|375.64|9
1648620720000|2022-03-30 06:12:00|378.56|375.66|378.54|375.64|378.58|375.68|378.54|375.64|21
1648620730000|2022-03-30 06:12:10|378.49|375.59|378.56|375.66|378.61|375.71|378.49|375.59|14
1648620740000|2022-03-30 06:12:20|378.61|375.71|378.54|375.64|378.61|375.71|378.54|375.64|18
1648620750000|2022-03-30 06:12:30|378.55|375.65|378.56|375.66|378.6|375.7|378.49|375.59|28
1648620760000|2022-03-30 06:12:40|378.55|375.65|378.54|375.64|378.57|375.67|378.54|375.64|22
1648620770000|2022-03-30 06:12:50|378.55|375.65|378.55|375.65|378.57|375.67|378.49|375.59|12
1648620780000|2022-03-30 06:13:00|378.56|375.66|378.55|375.65|378.56|375.66|378.55|375.65|10
1648620790000|2022-03-30 06:13:10|378.56|375.66|378.49|375.59|378.56|375.66|378.49|375.59|12
1648620800000|2022-03-30 06:13:20|378.58|375.68|378.55|375.65|378.59|375.69|378.55|375.65|10
1648620810000|2022-03-30 06:13:30|378.56|375.66|378.54|375.64|378.58|375.68|378.49|375.59|17
1648620820000|2022-03-30 06:13:40|378.53|375.63|378.58|375.68|378.58|375.68|378.53|375.63|22
1648620830000|2022-03-30 06:13:50|378.56|375.66|378.58|375.68|378.59|375.69|378.55|375.65|16
1648620840000|2022-03-30 06:14:00|378.51|375.61|378.57|375.67|378.57|375.67|378.51|375.61|8
1648620850000|2022-03-30 06:14:10|378.58|375.68|378.57|375.67|378.58|375.68|378.57|375.67|4
1648620860000|2022-03-30 06:14:20|378.52|375.62|378.45|375.55|378.52|375.62|378.4|375.5|18
1648620870000|2022-03-30 06:14:30|378.41|375.51|378.33|375.43|378.42|375.52|378.3|375.4|17
1648620880000|2022-03-30 06:14:40|378.32|375.42|378.36|375.46|378.36|375.46|378.31|375.41|7
1648620890000|2022-03-30 06:14:50|378.35|375.45|378.45|375.55|378.46|375.56|378.35|375.45|19
1648620900000|2022-03-30 06:15:00|378.44|375.54|378.18|375.28|378.44|375.54|378.16|375.26|25
1648620910000|2022-03-30 06:15:10|378.19|375.29|378.16|375.26|378.19|375.29|378.16|375.26|12
1648620920000|2022-03-30 06:15:20|378.17|375.27|378.16|375.26|378.17|375.27|378.16|375.26|4
1648620930000|2022-03-30 06:15:30|378.17|375.27|378.16|375.26|378.17|375.27|378.16|375.26|2
1648620940000|2022-03-30 06:15:40|378.15|375.25|378.16|375.26|378.16|375.26|378.15|375.25|2
1648620950000|2022-03-30 06:15:50|378.14|375.24|378.11|375.21|378.14|375.24|378.07|375.17|11
1648620960000|2022-03-30 06:16:00|378.09|375.19|378.11|375.21|378.14|375.24|378.09|375.19|9
1648620970000|2022-03-30 06:16:10|378.12|375.22|378.17|375.27|378.2|375.3|378.08|375.18|19
1648620980000|2022-03-30 06:16:20|378.16|375.26|378.38|375.48|378.38|375.48|378.16|375.26|18
1648620990000|2022-03-30 06:16:30|378.39|375.49|378.41|375.51|378.41|375.51|378.39|375.49|5
1648621000000|2022-03-30 06:16:40|378.4|375.5|378.41|375.51|378.43|375.53|378.35|375.45|26
1648621010000|2022-03-30 06:16:50|378.37|375.47|378.39|375.49|378.39|375.49|378.34|375.44|15
1648621020000|2022-03-30 06:17:00|378.38|375.48|378.37|375.47|378.41|375.51|378.33|375.43|21
1648621030000|2022-03-30 06:17:10|378.36|375.46|378.23|375.33|378.39|375.49|378.23|375.33|18
1648621040000|2022-03-30 06:17:20|378.3|375.4|378.33|375.43|378.33|375.43|378.24|375.34|13
1648621050000|2022-03-30 06:17:30|378.31|375.41|378.36|375.46|378.37|375.47|378.31|375.41|11
1648621060000|2022-03-30 06:17:40|378.37|375.47|378.3|375.4|378.38|375.48|378.26|375.36|20
1648621070000|2022-03-30 06:17:50|378.31|375.41|378.35|375.45|378.38|375.48|378.31|375.41|18
1648621080000|2022-03-30 06:18:00|378.36|375.46|378.2|375.3|378.37|375.47|378.15|375.25|19
1648621090000|2022-03-30 06:18:10|378.21|375.31|378.22|375.32|378.24|375.34|378.2|375.3|14
1648621100000|2022-03-30 06:18:20|378.23|375.33|378.23|375.33|378.3|375.4|378.18|375.28|22
1648621110000|2022-03-30 06:18:30|378.24|375.34|378.35|375.45|378.35|375.45|378.23|375.33|5
1648621120000|2022-03-30 06:18:40|378.34|375.44|378.36|375.46|378.38|375.48|378.34|375.44|15
1648621130000|2022-03-30 06:18:50|378.4|375.5|378.68|375.78|378.68|375.78|378.38|375.48|16
1648621140000|2022-03-30 06:19:00|378.69|375.79|378.63|375.73|378.69|375.79|378.62|375.72|21
1648621150000|2022-03-30 06:19:10|378.64|375.74|378.64|375.74|378.65|375.75|378.62|375.72|11
1648621160000|2022-03-30 06:19:20|378.63|375.73|378.67|375.77|378.72|375.82|378.62|375.72|12
1648621170000|2022-03-30 06:19:30|378.68|375.78|378.64|375.74|378.68|375.78|378.62|375.72|4
1648621180000|2022-03-30 06:19:40|378.65|375.75|378.72|375.82|378.73|375.83|378.63|375.73|17
1648621190000|2022-03-30 06:19:50|378.73|375.83|378.53|375.63|378.73|375.83|378.51|375.61|27
1648621200000|2022-03-30 06:20:00|378.52|375.62|378.52|375.62|378.53|375.63|378.51|375.61|6
1648621210000|2022-03-30 06:20:10|378.47|375.57|378.48|375.58|378.52|375.62|378.45|375.55|11
1648621220000|2022-03-30 06:20:20|378.45|375.55|378.31|375.41|378.45|375.55|378.3|375.4|14
1648621230000|2022-03-30 06:20:30|378.32|375.42|377.85|374.95|378.32|375.42|377.85|374.95|19
1648621240000|2022-03-30 06:20:40|377.84|374.94|377.76|374.86|377.84|374.94|377.72|374.82|21
1648621250000|2022-03-30 06:20:50|377.77|374.87|378.03|375.13|378.07|375.17|377.77|374.87|19
1648621260000|2022-03-30 06:21:00|377.97|375.07|378.03|375.13|378.04|375.14|377.97|375.07|11
1648621270000|2022-03-30 06:21:10|378.02|375.12|378.05|375.15|378.05|375.15|377.99|375.09|14
1648621280000|2022-03-30 06:21:20|378.06|375.16|378.15|375.25|378.15|375.25|378.06|375.16|7
1648621290000|2022-03-30 06:21:30|378.16|375.26|378.17|375.27|378.17|375.27|378.16|375.26|2
1648621300000|2022-03-30 06:21:40|378.19|375.29|378.18|375.28|378.19|375.29|378.15|375.25|10
1648621310000|2022-03-30 06:21:50|378.21|375.31|378.28|375.38|378.29|375.39|378.18|375.28|17
1648621320000|2022-03-30 06:22:00|378.27|375.37|378.27|375.37|378.31|375.41|378.23|375.33|20
1648621330000|2022-03-30 06:22:10|378.26|375.36|378.18|375.28|378.28|375.38|378.15|375.25|13
1648621340000|2022-03-30 06:22:20|378.14|375.24|378.18|375.28|378.18|375.28|378.13|375.23|13
1648621350000|2022-03-30 06:22:30|378.17|375.27|378.16|375.26|378.19|375.29|378.14|375.24|15
1648621360000|2022-03-30 06:22:40|378.17|375.27|378.17|375.27|378.18|375.28|378.17|375.27|3
1648621370000|2022-03-30 06:22:50|378.18|375.28|378.16|375.26|378.25|375.35|378.15|375.25|22
1648621380000|2022-03-30 06:23:00|378.19|375.29|378.19|375.29|378.22|375.32|378.12|375.22|11
1648621390000|2022-03-30 06:23:10|378.21|375.31|378.55|375.65|378.56|375.66|378.21|375.31|25
1648621400000|2022-03-30 06:23:20|378.52|375.62|378.58|375.68|378.58|375.68|378.5|375.6|11
1648621410000|2022-03-30 06:23:30|378.59|375.69|378.65|375.75|378.67|375.77|378.59|375.69|8
1648621420000|2022-03-30 06:23:40|378.66|375.76|378.67|375.77|378.68|375.78|378.63|375.73|15
1648621430000|2022-03-30 06:23:50|378.68|375.78|378.61|375.71|378.7|375.8|378.61|375.71|17
1648621440000|2022-03-30 06:24:00|378.66|375.76|378.68|375.78|378.68|375.78|378.65|375.75|9
1648621450000|2022-03-30 06:24:10|378.67|375.77|378.72|375.82|378.72|375.82|378.67|375.77|7
1648621460000|2022-03-30 06:24:20|378.73|375.83|378.7|375.8|378.73|375.83|378.67|375.77|11
1648621470000|2022-03-30 06:24:30|378.69|375.79|378.7|375.8|378.72|375.82|378.69|375.79|8
1648621480000|2022-03-30 06:24:40|378.71|375.81|378.71|375.81|378.72|375.82|378.68|375.78|11
1648621490000|2022-03-30 06:24:50|378.72|375.82|378.74|375.84|378.74|375.84|378.69|375.79|13
1648621500000|2022-03-30 06:25:00|378.75|375.85|378.7|375.8|378.76|375.86|378.66|375.76|10
1648621510000|2022-03-30 06:25:10|378.68|375.78|378.71|375.81|378.72|375.82|378.68|375.78|6
1648621520000|2022-03-30 06:25:20|378.72|375.82|378.71|375.81|378.73|375.83|378.69|375.79|13
1648621530000|2022-03-30 06:25:30|378.72|375.82|378.62|375.72|378.72|375.82|378.61|375.71|13
1648621540000|2022-03-30 06:25:40|378.61|375.71|378.7|375.8|378.71|375.81|378.61|375.71|10
1648621550000|2022-03-30 06:25:50|378.71|375.81|378.7|375.8|378.71|375.81|378.69|375.79|10
1648621560000|2022-03-30 06:26:00|378.69|375.79|378.74|375.84|378.75|375.85|378.69|375.79|13
1648621570000|2022-03-30 06:26:10|378.75|375.85|378.73|375.83|378.79|375.89|378.71|375.81|10
1648621580000|2022-03-30 06:26:20|378.74|375.84|378.75|375.85|378.75|375.85|378.72|375.82|13
1648621590000|2022-03-30 06:26:30|378.73|375.83|378.74|375.84|378.75|375.85|378.72|375.82|17
1648621600000|2022-03-30 06:26:40|378.73|375.83|378.72|375.82|378.77|375.87|378.72|375.82|19
1648621610000|2022-03-30 06:26:50|378.7|375.8|378.73|375.83|378.73|375.83|378.7|375.8|10
1648621620000|2022-03-30 06:27:00|378.72|375.82|378.74|375.84|378.74|375.84|378.72|375.82|18
1648621630000|2022-03-30 06:27:10|378.73|375.83|378.8|375.9|378.8|375.9|378.73|375.83|12
1648621640000|2022-03-30 06:27:20|378.81|375.91|378.81|375.91|378.81|375.91|378.79|375.89|4
1648621650000|2022-03-30 06:27:30|378.8|375.9|378.81|375.91|378.81|375.91|378.79|375.89|4
1648621660000|2022-03-30 06:27:40|378.82|375.92|378.98|376.08|378.98|376.08|378.82|375.92|16
1648621670000|2022-03-30 06:27:50|378.99|376.09|378.95|376.05|379|376.1|378.91|376.01|19
1648621680000|2022-03-30 06:28:00|378.94|376.04|378.95|376.05|379.02|376.12|378.92|376.02|17
1648621690000|2022-03-30 06:28:10|379.01|376.11|379.12|376.22|379.17|376.27|378.96|376.06|18
1648621700000|2022-03-30 06:28:20|379.11|376.21|379.13|376.23|379.14|376.24|379.11|376.21|6
1648621710000|2022-03-30 06:28:30|379.14|376.24|379.19|376.29|379.19|376.29|379.13|376.23|8
1648621720000|2022-03-30 06:28:40|379.07|376.17|379.09|376.19|379.12|376.22|379.07|376.17|17
1648621730000|2022-03-30 06:28:50|379.1|376.2|379.14|376.24|379.15|376.25|379.1|376.2|19
1648621740000|2022-03-30 06:29:00|379.15|376.25|379.16|376.26|379.18|376.28|379.13|376.23|20
1648621750000|2022-03-30 06:29:10|379.18|376.28|379.23|376.33|379.34|376.44|379.13|376.23|23
1648621760000|2022-03-30 06:29:20|379.19|376.29|379.25|376.35|379.27|376.37|379.19|376.29|8
1648621770000|2022-03-30 06:29:30|379.24|376.34|379.24|376.34|379.24|376.34|379.24|376.34|1
1648621780000|2022-03-30 06:29:40|379.23|376.33|379.29|376.39|379.3|376.4|379.2|376.3|20
1648621790000|2022-03-30 06:29:50|379.3|376.4|379.46|376.56|379.51|376.61|379.23|376.33|23
1648621800000|2022-03-30 06:30:00|379.53|376.63|379.65|376.75|379.66|376.76|379.46|376.56|24
1648621810000|2022-03-30 06:30:10|379.63|376.73|379.64|376.74|379.68|376.78|379.62|376.72|23
1648621820000|2022-03-30 06:30:20|379.65|376.75|379.65|376.75|379.68|376.78|379.64|376.74|10
1648621830000|2022-03-30 06:30:30|379.75|376.85|379.75|376.85|379.78|376.88|379.7|376.8|19
1648621840000|2022-03-30 06:30:40|379.69|376.79|379.75|376.85|379.75|376.85|379.69|376.79|14
1648621850000|2022-03-30 06:30:50|379.73|376.83|379.72|376.82|379.73|376.83|379.72|376.82|4
1648621860000|2022-03-30 06:31:00|379.73|376.83|379.39|376.49|379.73|376.83|379.34|376.44|23
1648621870000|2022-03-30 06:31:10|379.41|376.51|379.47|376.57|379.47|376.57|379.41|376.51|4
1648621880000|2022-03-30 06:31:20|379.48|376.58|379.5|376.6|379.5|376.6|379.44|376.54|12
1648621890000|2022-03-30 06:31:30|379.51|376.61|379.47|376.57|379.51|376.61|379.47|376.57|10
1648621900000|2022-03-30 06:31:40|379.48|376.58|379.45|376.55|379.51|376.61|379.44|376.54|11
1648621910000|2022-03-30 06:31:50|379.39|376.49|379.43|376.53|379.44|376.54|379.39|376.49|22
1648621920000|2022-03-30 06:32:00|379.45|376.55|379.63|376.73|379.63|376.73|379.45|376.55|14
1648621930000|2022-03-30 06:32:10|379.6|376.7|379.3|376.4|379.62|376.72|379.27|376.37|20
1648621940000|2022-03-30 06:32:20|379.29|376.39|379.26|376.36|379.29|376.39|379.22|376.32|18
1648621950000|2022-03-30 06:32:30|379.28|376.38|379.57|376.67|379.57|376.67|379.28|376.38|27
1648621960000|2022-03-30 06:32:40|379.58|376.68|379.48|376.58|379.61|376.71|379.42|376.52|20
1648621970000|2022-03-30 06:32:50|379.52|376.62|379.38|376.48|379.54|376.64|379.38|376.48|22
1648621980000|2022-03-30 06:33:00|379.35|376.45|379.31|376.41|379.35|376.45|379.19|376.29|23
1648621990000|2022-03-30 06:33:10|379.3|376.4|379.39|376.49|379.39|376.49|379.29|376.39|20
1648622000000|2022-03-30 06:33:20|379.4|376.5|379.39|376.49|379.41|376.51|379.39|376.49|11
1648622010000|2022-03-30 06:33:30|379.4|376.5|379.44|376.54|379.45|376.55|379.4|376.5|5
1648622020000|2022-03-30 06:33:40|379.4|376.5|379.48|376.58|379.51|376.61|379.4|376.5|19
1648622030000|2022-03-30 06:33:50|379.47|376.57|379.44|376.54|379.47|376.57|379.4|376.5|10
1648622040000|2022-03-30 06:34:00|379.43|376.53|379.42|376.52|379.45|376.55|379.4|376.5|13
1648622050000|2022-03-30 06:34:10|379.41|376.51|379.48|376.58|379.48|376.58|379.41|376.51|13
1648622060000|2022-03-30 06:34:20|379.49|376.59|379.48|376.58|379.49|376.59|379.45|376.55|10
1648622070000|2022-03-30 06:34:30|379.5|376.6|379.52|376.62|379.52|376.62|379.46|376.56|12
1648622080000|2022-03-30 06:34:40|379.5|376.6|379.5|376.6|379.52|376.62|379.5|376.6|6
1648622090000|2022-03-30 06:34:50|379.51|376.61|379.55|376.65|379.57|376.67|379.5|376.6|15
1648622100000|2022-03-30 06:35:00|379.54|376.64|379.53|376.63|379.57|376.67|379.51|376.61|13
1648622110000|2022-03-30 06:35:10|379.54|376.64|379.46|376.56|379.54|376.64|379.46|376.56|10
1648622120000|2022-03-30 06:35:20|379.48|376.58|379.51|376.61|379.51|376.61|379.48|376.58|10
1648622130000|2022-03-30 06:35:30|379.5|376.6|379.51|376.61|379.51|376.61|379.49|376.59|6
1648622140000|2022-03-30 06:35:40|379.52|376.62|379.52|376.62|379.52|376.62|379.49|376.59|7
1648622150000|2022-03-30 06:35:50|379.5|376.6|379.5|376.6|379.53|376.63|379.49|376.59|16
1648622160000|2022-03-30 06:36:00|379.51|376.61|379.52|376.62|379.53|376.63|379.51|376.61|8
1648622170000|2022-03-30 06:36:10|379.53|376.63|379.67|376.77|379.67|376.77|379.52|376.62|13
1648622180000|2022-03-30 06:36:20|379.66|376.76|379.7|376.8|379.7|376.8|379.64|376.74|10
1648622190000|2022-03-30 06:36:30|379.71|376.81|379.71|376.81|379.72|376.82|379.68|376.78|9
1648622200000|2022-03-30 06:36:40|379.7|376.8|379.68|376.78|379.7|376.8|379.66|376.76|6
1648622210000|2022-03-30 06:36:50|379.69|376.79|379.67|376.77|379.72|376.82|379.67|376.77|7
1648622220000|2022-03-30 06:37:00|379.64|376.74|379.6|376.7|379.64|376.74|379.52|376.62|17
1648622230000|2022-03-30 06:37:10|379.61|376.71|379.56|376.66|379.65|376.75|379.55|376.65|15
1648622240000|2022-03-30 06:37:20|379.54|376.64|379.59|376.69|379.59|376.69|379.53|376.63|6
1648622250000|2022-03-30 06:37:30|379.58|376.68|379.48|376.58|379.58|376.68|379.48|376.58|13
1648622260000|2022-03-30 06:37:40|379.49|376.59|379.49|376.59|379.5|376.6|379.48|376.58|6
1648622270000|2022-03-30 06:37:50|379.48|376.58|379.46|376.56|379.5|376.6|379.46|376.56|17
1648622280000|2022-03-30 06:38:00|379.35|376.45|379.09|376.19|379.39|376.49|379.09|376.19|20
1648622290000|2022-03-30 06:38:10|379.08|376.18|378.48|375.58|379.1|376.2|378.48|375.58|18
1648622300000|2022-03-30 06:38:20|378.56|375.66|378.8|375.9|378.8|375.9|378.4|375.5|25
1648622310000|2022-03-30 06:38:30|378.79|375.89|378.76|375.86|378.82|375.92|378.76|375.86|9
1648622320000|2022-03-30 06:38:40|378.74|375.84|378.6|375.7|378.83|375.93|378.59|375.69|26
1648622330000|2022-03-30 06:38:50|378.59|375.69|378.53|375.63|378.59|375.69|378.51|375.61|23
1648622340000|2022-03-30 06:39:00|378.49|375.59|378.37|375.47|378.51|375.61|378.33|375.43|24
1648622350000|2022-03-30 06:39:10|378.34|375.44|378.26|375.36|378.34|375.44|378.2|375.3|33
1648622360000|2022-03-30 06:39:20|378.21|375.31|378.28|375.38|378.29|375.39|378.18|375.28|23
1648622370000|2022-03-30 06:39:30|378.27|375.37|378.41|375.51|378.42|375.52|378.25|375.35|29
1648622380000|2022-03-30 06:39:40|378.42|375.52|378.4|375.5|378.46|375.56|378.4|375.5|15
1648622390000|2022-03-30 06:39:50|378.41|375.51|378.43|375.53|378.43|375.53|378.36|375.46|15
1648622400000|2022-03-30 06:40:00|378.44|375.54|378.31|375.41|378.47|375.57|378.3|375.4|18
1648622410000|2022-03-30 06:40:10|378.34|375.44|378.31|375.41|378.34|375.44|378.29|375.39|11
1648622420000|2022-03-30 06:40:20|378.32|375.42|378.31|375.41|378.35|375.45|378.31|375.41|4
1648622430000|2022-03-30 06:40:30|378.32|375.42|378.26|375.36|378.34|375.44|378.17|375.27|12
1648622440000|2022-03-30 06:40:40|378.18|375.28|378.12|375.22|378.24|375.34|378.07|375.17|24
1648622450000|2022-03-30 06:40:50|378.11|375.21|378.16|375.26|378.25|375.35|378.11|375.21|20
1648622460000|2022-03-30 06:41:00|378.15|375.25|378.11|375.21|378.15|375.25|378.1|375.2|14
1648622470000|2022-03-30 06:41:10|378.14|375.24|377.98|375.08|378.14|375.24|377.95|375.05|26
1648622480000|2022-03-30 06:41:20|377.99|375.09|377.93|375.03|378.13|375.23|377.92|375.02|24
1648622490000|2022-03-30 06:41:30|377.95|375.05|378.01|375.11|378.02|375.12|377.92|375.02|13
1648622500000|2022-03-30 06:41:40|378|375.1|378.01|375.11|378.02|375.12|378|375.1|10
1648622510000|2022-03-30 06:41:50|378|375.1|378.05|375.15|378.05|375.15|377.92|375.02|21
1648622520000|2022-03-30 06:42:00|378.08|375.18|378.09|375.19|378.13|375.23|378.01|375.11|22
1648622530000|2022-03-30 06:42:10|378.08|375.18|378.13|375.23|378.15|375.25|378.07|375.17|20
1648622540000|2022-03-30 06:42:20|378.15|375.25|378.28|375.38|378.3|375.4|378.12|375.22|26
1648622550000|2022-03-30 06:42:30|378.23|375.33|378.24|375.34|378.26|375.36|378.2|375.3|15
1648622560000|2022-03-30 06:42:40|378.25|375.35|378.35|375.45|378.37|375.47|378.25|375.35|19
1648622570000|2022-03-30 06:42:50|378.36|375.46|378.34|375.44|378.38|375.48|378.32|375.42|15
1648622580000|2022-03-30 06:43:00|378.32|375.42|378.35|375.45|378.37|375.47|378.31|375.41|15
1648622590000|2022-03-30 06:43:10|378.36|375.46|378.42|375.52|378.46|375.56|378.35|375.45|10
1648622600000|2022-03-30 06:43:20|378.46|375.56|378.39|375.49|378.46|375.56|378.39|375.49|14
1648622610000|2022-03-30 06:43:30|378.4|375.5|378.49|375.59|378.49|375.59|378.4|375.5|6
1648622620000|2022-03-30 06:43:40|378.5|375.6|378.48|375.58|378.5|375.6|378.48|375.58|2
1648622630000|2022-03-30 06:43:50|378.5|375.6|378.48|375.58|378.5|375.6|378.48|375.58|6
1648622640000|2022-03-30 06:44:00|378.49|375.59|378.66|375.76|378.66|375.76|378.49|375.59|14
1648622650000|2022-03-30 06:44:10|378.64|375.74|378.66|375.76|378.67|375.77|378.63|375.73|8
1648622660000|2022-03-30 06:44:20|378.65|375.75|378.68|375.78|378.68|375.78|378.65|375.75|2
1648622670000|2022-03-30 06:44:30|378.69|375.79|378.68|375.78|378.69|375.79|378.68|375.78|2
1648622680000|2022-03-30 06:44:40|378.72|375.82|378.72|375.82|378.75|375.85|378.71|375.81|20
1648622690000|2022-03-30 06:44:50|378.73|375.83|378.76|375.86|378.76|375.86|378.72|375.82|11
1648622700000|2022-03-30 06:45:00|378.75|375.85|378.76|375.86|378.77|375.87|378.75|375.85|6
1648622710000|2022-03-30 06:45:10|378.77|375.87|378.76|375.86|378.77|375.87|378.76|375.86|2
1648622720000|2022-03-30 06:45:20|378.77|375.87|378.76|375.86|378.77|375.87|378.76|375.86|4
1648622730000|2022-03-30 06:45:30|378.75|375.85|378.71|375.81|378.75|375.85|378.69|375.79|12
1648622740000|2022-03-30 06:45:40|378.7|375.8|378.75|375.85|378.75|375.85|378.69|375.79|6
1648622750000|2022-03-30 06:45:50|378.76|375.86|378.64|375.74|378.76|375.86|378.64|375.74|11
1648622760000|2022-03-30 06:46:00|378.65|375.75|378.65|375.75|378.66|375.76|378.65|375.75|5
1648622770000|2022-03-30 06:46:10|378.63|375.73|378.63|375.73|378.63|375.73|378.62|375.72|9
1648622780000|2022-03-30 06:46:20|378.62|375.72|378.68|375.78|378.68|375.78|378.54|375.64|15
1648622790000|2022-03-30 06:46:30|378.65|375.75|378.66|375.76|378.66|375.76|378.64|375.74|11
1648622800000|2022-03-30 06:46:40|378.67|375.77|378.65|375.75|378.67|375.77|378.65|375.75|3
1648622810000|2022-03-30 06:46:50|378.64|375.74|378.64|375.74|378.65|375.75|378.64|375.74|3
1648622820000|2022-03-30 06:47:00|378.65|375.75|378.72|375.82|378.73|375.83|378.65|375.75|12
1648622830000|2022-03-30 06:47:10|378.73|375.83|378.74|375.84|378.75|375.85|378.73|375.83|5
1648622840000|2022-03-30 06:47:20|378.75|375.85|378.71|375.81|378.75|375.85|378.7|375.8|7
1648622850000|2022-03-30 06:47:30|378.72|375.82|378.68|375.78|378.76|375.86|378.68|375.78|13
1648622860000|2022-03-30 06:47:40|378.67|375.77|378.72|375.82|378.72|375.82|378.63|375.73|15
1648622870000|2022-03-30 06:47:50|378.71|375.81|378.71|375.81|378.73|375.83|378.69|375.79|8
1648622880000|2022-03-30 06:48:00|378.7|375.8|378.78|375.88|378.78|375.88|378.7|375.8|7
1648622890000|2022-03-30 06:48:10|378.79|375.89|378.88|375.98|378.88|375.98|378.79|375.89|11
1648622900000|2022-03-30 06:48:20|378.89|375.99|379.19|376.29|379.19|376.29|378.89|375.99|20
1648622910000|2022-03-30 06:48:30|379.17|376.27|379.19|376.29|379.2|376.3|379.17|376.27|4
1648622920000|2022-03-30 06:48:40|379.22|376.32|379.24|376.34|379.25|376.35|379.22|376.32|7
1648622930000|2022-03-30 06:48:50|379.23|376.33|379.09|376.19|379.29|376.39|379.08|376.18|19
1648622940000|2022-03-30 06:49:00|379.1|376.2|379.12|376.22|379.13|376.23|379.09|376.19|7
1648622950000|2022-03-30 06:49:10|379.11|376.21|379.14|376.24|379.14|376.24|379.11|376.21|6
1648622970000|2022-03-30 06:49:30|379.15|376.25|379.25|376.35|379.25|376.35|379.14|376.24|10
1648622980000|2022-03-30 06:49:40|379.24|376.34|379.22|376.32|379.24|376.34|379.22|376.32|6
1648622990000|2022-03-30 06:49:50|379.23|376.33|379.26|376.36|379.3|376.4|379.23|376.33|13
1648623000000|2022-03-30 06:50:00|379.24|376.34|379.22|376.32|379.24|376.34|379.19|376.29|9
1648623010000|2022-03-30 06:50:10|379.23|376.33|379.24|376.34|379.26|376.36|379.22|376.32|13
1648623020000|2022-03-30 06:50:20|379.25|376.35|379.26|376.36|379.27|376.37|379.25|376.35|4
1648623030000|2022-03-30 06:50:30|379.27|376.37|379.26|376.36|379.27|376.37|379.26|376.36|2
1648623050000|2022-03-30 06:50:50|379.28|376.38|379.28|376.38|379.28|376.38|379.28|376.38|1
1648623060000|2022-03-30 06:51:00|379.27|376.37|379.31|376.41|379.31|376.41|379.27|376.37|6
1648623070000|2022-03-30 06:51:10|379.32|376.42|379.4|376.5|379.4|376.5|379.32|376.42|11
1648623080000|2022-03-30 06:51:20|379.41|376.51|379.52|376.62|379.52|376.62|379.38|376.48|8
1648623090000|2022-03-30 06:51:30|379.43|376.53|379.53|376.63|379.54|376.64|379.42|376.52|9
1648623100000|2022-03-30 06:51:40|379.54|376.64|379.75|376.85|379.75|376.85|379.54|376.64|16
1648623110000|2022-03-30 06:51:50|379.76|376.86|379.79|376.89|379.79|376.89|379.71|376.81|14
1648623120000|2022-03-30 06:52:00|379.77|376.87|379.85|376.95|379.85|376.95|379.7|376.8|9
1648623130000|2022-03-30 06:52:10|379.8|376.9|379.81|376.91|379.87|376.97|379.8|376.9|7
1648623140000|2022-03-30 06:52:20|379.82|376.92|379.56|376.66|379.82|376.92|379.56|376.66|23
1648623150000|2022-03-30 06:52:30|379.61|376.71|379.69|376.79|379.72|376.82|379.59|376.69|25
1648623160000|2022-03-30 06:52:40|379.73|376.83|379.72|376.82|379.75|376.85|379.66|376.76|26
1648623170000|2022-03-30 06:52:50|379.77|376.87|379.76|376.86|379.81|376.91|379.71|376.81|20
1648623180000|2022-03-30 06:53:00|379.77|376.87|379.79|376.89|379.79|376.89|379.73|376.83|9
1648623190000|2022-03-30 06:53:10|379.78|376.88|379.68|376.78|379.78|376.88|379.67|376.77|7
1648623200000|2022-03-30 06:53:20|379.67|376.77|379.67|376.77|379.69|376.79|379.65|376.75|12
1648623210000|2022-03-30 06:53:30|379.66|376.76|379.67|376.77|379.69|376.79|379.65|376.75|14
1648623220000|2022-03-30 06:53:40|379.69|376.79|379.73|376.83|379.8|376.9|379.67|376.77|24
1648623230000|2022-03-30 06:53:50|379.74|376.84|379.75|376.85|379.8|376.9|379.69|376.79|29
1648623240000|2022-03-30 06:54:00|379.72|376.82|379.71|376.81|379.74|376.84|379.65|376.75|20
1648623250000|2022-03-30 06:54:10|379.72|376.82|379.86|376.96|379.88|376.98|379.66|376.76|21
1648623260000|2022-03-30 06:54:20|379.84|376.94|379.86|376.96|379.89|376.99|379.81|376.91|14
1648623270000|2022-03-30 06:54:30|379.85|376.95|379.98|377.08|379.98|377.08|379.85|376.95|5
1648623280000|2022-03-30 06:54:40|379.99|377.09|380.03|377.13|380.04|377.14|379.99|377.09|6
1648623290000|2022-03-30 06:54:50|380.06|377.16|380.08|377.18|380.11|377.21|380.03|377.13|17
1648623300000|2022-03-30 06:55:00|380.04|377.14|379.96|377.06|380.1|377.2|379.92|377.02|28
1648623310000|2022-03-30 06:55:10|379.97|377.07|379.85|376.95|379.99|377.09|379.79|376.89|28
1648623320000|2022-03-30 06:55:20|379.87|376.97|379.87|376.97|379.88|376.98|379.77|376.87|19
1648623330000|2022-03-30 06:55:30|379.86|376.96|379.88|376.98|379.89|376.99|379.85|376.95|12
1648623340000|2022-03-30 06:55:40|379.87|376.97|379.85|376.95|379.87|376.97|379.85|376.95|4
1648623350000|2022-03-30 06:55:50|379.81|376.91|379.89|376.99|379.89|376.99|379.81|376.91|15
1648623360000|2022-03-30 06:56:00|379.83|376.93|380|377.1|380|377.1|379.82|376.92|21
1648623370000|2022-03-30 06:56:10|380.01|377.11|380.08|377.18|380.11|377.21|380|377.1|22
1648623380000|2022-03-30 06:56:20|380.09|377.19|380.14|377.24|380.17|377.27|380.02|377.12|14
1648623390000|2022-03-30 06:56:30|380.16|377.26|380.15|377.25|380.17|377.27|380.14|377.24|5
1648623400000|2022-03-30 06:56:40|380.16|377.26|380.2|377.3|380.26|377.36|380.14|377.24|12
1648623410000|2022-03-30 06:56:50|380.21|377.31|380.36|377.46|380.36|377.46|380.2|377.3|26
1648623420000|2022-03-30 06:57:00|380.29|377.39|380.67|377.77|380.68|377.78|380.25|377.35|26
1648623430000|2022-03-30 06:57:10|380.7|377.8|380.67|377.77|380.7|377.8|380.62|377.72|13
1648623440000|2022-03-30 06:57:20|380.68|377.78|380.63|377.73|380.96|378.06|380.59|377.69|23
1648623450000|2022-03-30 06:57:30|380.62|377.72|380.54|377.64|380.62|377.72|380.54|377.64|16
1648623460000|2022-03-30 06:57:40|380.53|377.63|380.56|377.66|380.57|377.67|380.52|377.62|7
1648623470000|2022-03-30 06:57:50|380.53|377.63|380.66|377.76|380.7|377.8|380.52|377.62|16
1648623480000|2022-03-30 06:58:00|380.65|377.75|380.58|377.68|380.69|377.79|380.58|377.68|26
1648623490000|2022-03-30 06:58:10|380.59|377.69|380.48|377.58|380.61|377.71|380.47|377.57|20
1648623500000|2022-03-30 06:58:20|380.49|377.59|380.48|377.58|380.49|377.59|380.4|377.5|25
1648623510000|2022-03-30 06:58:30|380.43|377.53|380.48|377.58|380.48|377.58|380.43|377.53|16
1648623520000|2022-03-30 06:58:40|380.49|377.59|380.51|377.61|380.51|377.61|380.47|377.57|8
1648623530000|2022-03-30 06:58:50|380.5|377.6|380.51|377.61|380.54|377.64|380.5|377.6|11
1648623540000|2022-03-30 06:59:00|380.52|377.62|380.51|377.61|380.55|377.65|380.47|377.57|19
1648623550000|2022-03-30 06:59:10|380.52|377.62|380.62|377.72|380.63|377.73|380.52|377.62|11
1648623560000|2022-03-30 06:59:20|380.59|377.69|380.46|377.56|380.6|377.7|380.46|377.56|22
1648623570000|2022-03-30 06:59:30|380.45|377.55|380.4|377.5|380.47|377.57|380.4|377.5|16
1648623580000|2022-03-30 06:59:40|380.44|377.54|380.43|377.53|380.46|377.56|380.37|377.47|12
1648623590000|2022-03-30 06:59:50|380.42|377.52|380.54|377.64|380.56|377.66|380.42|377.52|7
1648623600000|2022-03-30 07:00:00|380.53|377.63|380.88|377.98|380.88|377.98|380.51|377.61|20
1648623610000|2022-03-30 07:00:10|380.9|378|380.91|378.01|380.95|378.05|380.9|378|14
1648623620000|2022-03-30 07:00:20|380.9|378|380.67|377.77|380.94|378.04|380.61|377.71|31
1648623630000|2022-03-30 07:00:30|380.6|377.7|380.63|377.73|380.65|377.75|380.6|377.7|8
1648623640000|2022-03-30 07:00:40|380.65|377.75|380.55|377.65|380.65|377.75|380.53|377.63|11
1648623650000|2022-03-30 07:00:50|380.54|377.64|380.37|377.47|380.54|377.64|380.37|377.47|14
1648623660000|2022-03-30 07:01:00|380.36|377.46|380.32|377.42|380.41|377.51|380.32|377.42|13
1648623670000|2022-03-30 07:01:10|380.31|377.41|380.01|377.11|380.31|377.41|380.01|377.11|15
1648623680000|2022-03-30 07:01:20|379.99|377.09|379.76|376.86|379.99|377.09|379.76|376.86|23
1648623690000|2022-03-30 07:01:30|379.69|376.79|379.32|376.42|379.69|376.79|379.08|376.18|33
1648623700000|2022-03-30 07:01:40|379.31|376.41|379.14|376.24|379.32|376.42|379.14|376.24|21
1648623710000|2022-03-30 07:01:50|379.07|376.17|378.93|376.03|379.11|376.21|378.92|376.02|19
1648623720000|2022-03-30 07:02:00|378.92|376.02|378.92|376.02|378.98|376.08|378.92|376.02|13
1648623730000|2022-03-30 07:02:10|378.93|376.03|379.17|376.27|379.21|376.31|378.91|376.01|25
1648623740000|2022-03-30 07:02:20|379.22|376.32|379.3|376.4|379.3|376.4|379.22|376.32|12
1648623750000|2022-03-30 07:02:30|379.31|376.41|379.27|376.37|379.31|376.41|379.24|376.34|18
1648623760000|2022-03-30 07:02:40|379.26|376.36|379.12|376.22|379.29|376.39|379.09|376.19|33
1648623770000|2022-03-30 07:02:50|379.19|376.29|379.24|376.34|379.27|376.37|379.19|376.29|20
1648623780000|2022-03-30 07:03:00|379.25|376.35|379.44|376.54|379.44|376.54|379.25|376.35|25
1648623790000|2022-03-30 07:03:10|379.43|376.53|379.42|376.52|379.47|376.57|379.42|376.52|9
1648623800000|2022-03-30 07:03:20|379.43|376.53|379.33|376.43|379.43|376.53|379.32|376.42|11
1648623810000|2022-03-30 07:03:30|379.34|376.44|379.2|376.3|379.34|376.44|379.19|376.29|15
1648623820000|2022-03-30 07:03:40|379.23|376.33|379.24|376.34|379.24|376.34|379.21|376.31|9
1648623830000|2022-03-30 07:03:50|379.25|376.35|379.31|376.41|379.31|376.41|379.25|376.35|10
1648623840000|2022-03-30 07:04:00|379.33|376.43|379.33|376.43|379.33|376.43|379.31|376.41|7
1648623850000|2022-03-30 07:04:10|379.34|376.44|379.11|376.21|379.34|376.44|379.09|376.19|22
1648623860000|2022-03-30 07:04:20|379.09|376.19|379|376.1|379.17|376.27|378.99|376.09|22
1648623870000|2022-03-30 07:04:30|379.01|376.11|379.17|376.27|379.22|376.32|378.99|376.09|31
1648623880000|2022-03-30 07:04:40|379.19|376.29|379.22|376.32|379.26|376.36|379.12|376.22|25
1648623890000|2022-03-30 07:04:50|379.21|376.31|379.45|376.55|379.45|376.55|379.21|376.31|22
1648623900000|2022-03-30 07:05:00|379.41|376.51|379.37|376.47|379.44|376.54|379.37|376.47|12
1648623910000|2022-03-30 07:05:10|379.36|376.46|379.41|376.51|379.42|376.52|379.31|376.41|23
1648623920000|2022-03-30 07:05:20|379.4|376.5|379.45|376.55|379.47|376.57|379.34|376.44|24
1648623930000|2022-03-30 07:05:30|379.43|376.53|379.45|376.55|379.47|376.57|379.34|376.44|18
1648623940000|2022-03-30 07:05:40|379.49|376.59|379.56|376.66|379.56|376.66|379.46|376.56|24
1648623950000|2022-03-30 07:05:50|379.55|376.65|379.53|376.63|379.55|376.65|379.53|376.63|4
1648623960000|2022-03-30 07:06:00|379.52|376.62|379.42|376.52|379.53|376.63|379.42|376.52|5
1648623970000|2022-03-30 07:06:10|379.45|376.55|379.52|376.62|379.57|376.67|379.45|376.55|14
1648623980000|2022-03-30 07:06:20|379.53|376.63|379.63|376.73|379.64|376.74|379.46|376.56|23
1648623990000|2022-03-30 07:06:30|379.62|376.72|379.89|376.99|379.93|377.03|379.56|376.66|25
1648624000000|2022-03-30 07:06:40|379.9|377|380.69|377.79|380.72|377.82|379.85|376.95|30
1648624010000|2022-03-30 07:06:50|380.68|377.78|380.89|377.99|380.89|377.99|380.68|377.78|12
1648624020000|2022-03-30 07:07:00|380.9|378|380.83|377.93|380.9|378|380.78|377.88|9
1648624030000|2022-03-30 07:07:10|380.86|377.96|380.97|378.07|380.97|378.07|380.86|377.96|11
1648624040000|2022-03-30 07:07:20|380.96|378.06|380.74|377.84|381|378.1|380.71|377.81|23
1648624050000|2022-03-30 07:07:30|380.72|377.82|380.81|377.91|380.81|377.91|380.71|377.81|13
1648624060000|2022-03-30 07:07:40|380.8|377.9|380.79|377.89|380.81|377.91|380.79|377.89|7
1648624070000|2022-03-30 07:07:50|380.77|377.87|380.77|377.87|380.78|377.88|380.75|377.85|6
1648624080000|2022-03-30 07:08:00|380.78|377.88|380.78|377.88|380.78|377.88|380.77|377.87|5
1648624090000|2022-03-30 07:08:10|380.79|377.89|380.79|377.89|380.79|377.89|380.79|377.89|1
1648624100000|2022-03-30 07:08:20|380.93|378.03|381.05|378.15|381.06|378.16|380.93|378.03|15
1648624110000|2022-03-30 07:08:30|381.01|378.11|381.09|378.19|381.12|378.22|381.01|378.11|16
1648624120000|2022-03-30 07:08:40|381.1|378.2|381.06|378.16|381.1|378.2|381.01|378.11|23
1648624130000|2022-03-30 07:08:50|381.07|378.17|381.05|378.15|381.07|378.17|381|378.1|13
1648624140000|2022-03-30 07:09:00|381.01|378.11|380.79|377.89|381.05|378.15|380.79|377.89|22
1648624150000|2022-03-30 07:09:10|380.78|377.88|380.97|378.07|380.97|378.07|380.78|377.88|22
1648624160000|2022-03-30 07:09:20|380.99|378.09|381.04|378.14|381.05|378.15|380.99|378.09|18
1648624170000|2022-03-30 07:09:30|381.06|378.16|380.83|377.93|381.06|378.16|380.83|377.93|14
1648624180000|2022-03-30 07:09:40|380.81|377.91|380.82|377.92|380.83|377.93|380.8|377.9|5
1648624190000|2022-03-30 07:09:50|380.83|377.93|381.17|378.27|381.17|378.27|380.83|377.93|21
1648624200000|2022-03-30 07:10:00|381.21|378.31|381.29|378.39|381.29|378.39|381.13|378.23|25
1648624210000|2022-03-30 07:10:10|381.24|378.34|381.41|378.51|381.41|378.51|381.2|378.3|17
1648624220000|2022-03-30 07:10:20|381.42|378.52|381.41|378.51|381.51|378.61|381.39|378.49|24
1648624230000|2022-03-30 07:10:30|381.4|378.5|381.35|378.45|381.43|378.53|381.35|378.45|21
1648624240000|2022-03-30 07:10:40|381.39|378.49|381.4|378.5|381.44|378.54|381.36|378.46|13
1648624250000|2022-03-30 07:10:50|381.41|378.51|381.51|378.61|381.53|378.63|381.4|378.5|5
1648624260000|2022-03-30 07:11:00|381.52|378.62|381.35|378.45|381.53|378.63|381.35|378.45|11
1648624270000|2022-03-30 07:11:10|381.34|378.44|381.44|378.54|381.46|378.56|381.34|378.44|15
1648624280000|2022-03-30 07:11:20|381.4|378.5|381.41|378.51|381.48|378.58|381.4|378.5|18
1648624290000|2022-03-30 07:11:30|381.4|378.5|381.41|378.51|381.41|378.51|381.39|378.49|6
1648624300000|2022-03-30 07:11:40|381.39|378.49|381.54|378.64|381.54|378.64|381.34|378.44|9
1648624310000|2022-03-30 07:11:50|381.55|378.65|381.55|378.65|381.58|378.68|381.53|378.63|10
1648624320000|2022-03-30 07:12:00|381.58|378.68|381.5|378.6|381.58|378.68|381.45|378.55|17
1648624330000|2022-03-30 07:12:10|381.49|378.59|381.51|378.61|381.52|378.62|381.49|378.59|7
1648624340000|2022-03-30 07:12:20|381.52|378.62|381.44|378.54|381.52|378.62|381.41|378.51|14
1648624350000|2022-03-30 07:12:30|381.42|378.52|381.34|378.44|381.42|378.52|381.27|378.37|20
1648624360000|2022-03-30 07:12:40|381.33|378.43|381.36|378.46|381.48|378.58|381.3|378.4|9
1648624370000|2022-03-30 07:12:50|381.4|378.5|381.26|378.36|381.49|378.59|381.24|378.34|21
1648624380000|2022-03-30 07:13:00|381.22|378.32|381.01|378.11|381.3|378.4|380.99|378.09|26
1648624390000|2022-03-30 07:13:10|380.99|378.09|380.89|377.99|381.02|378.12|380.89|377.99|21
1648624400000|2022-03-30 07:13:20|380.9|378|380.87|377.97|380.93|378.03|380.86|377.96|21
1648624410000|2022-03-30 07:13:30|380.88|377.98|380.55|377.65|380.88|377.98|380.54|377.64|29
1648624420000|2022-03-30 07:13:40|380.56|377.66|380.46|377.56|380.57|377.67|380.37|377.47|24
1648624430000|2022-03-30 07:13:50|380.43|377.53|380.39|377.49|380.46|377.56|380.36|377.46|24
1648624440000|2022-03-30 07:14:00|380.41|377.51|380.27|377.37|380.41|377.51|380.23|377.33|17
1648624450000|2022-03-30 07:14:10|380.25|377.35|379.8|376.9|380.31|377.41|379.78|376.88|27
1648624460000|2022-03-30 07:14:20|379.81|376.91|379.4|376.5|379.85|376.95|379.4|376.5|30
1648624470000|2022-03-30 07:14:30|379.38|376.48|379.55|376.65|379.68|376.78|379.38|376.48|27
1648624480000|2022-03-30 07:14:40|379.56|376.66|379.7|376.8|379.7|376.8|379.39|376.49|33
1648624490000|2022-03-30 07:14:50|379.73|376.83|380.03|377.13|380.09|377.19|379.72|376.82|33
1648624500000|2022-03-30 07:15:00|380.04|377.14|379.61|376.71|380.09|377.19|379.6|376.7|26
1648624510000|2022-03-30 07:15:10|379.63|376.73|380.06|377.16|380.17|377.27|379.63|376.73|23
1648624520000|2022-03-30 07:15:20|380.08|377.18|380.6|377.7|380.6|377.7|380.07|377.17|28
1648624530000|2022-03-30 07:15:30|380.58|377.68|380.6|377.7|380.6|377.7|380.51|377.61|23
1648624540000|2022-03-30 07:15:40|380.64|377.74|380.65|377.75|380.67|377.77|380.62|377.72|10
1648624550000|2022-03-30 07:15:50|380.66|377.76|380.98|378.08|381.04|378.14|380.66|377.76|13
1648624560000|2022-03-30 07:16:00|380.97|378.07|381.42|378.52|381.42|378.52|380.95|378.05|21
1648624570000|2022-03-30 07:16:10|381.37|378.47|381.28|378.38|381.39|378.49|381.25|378.35|14
1648624580000|2022-03-30 07:16:20|381.27|378.37|381.33|378.43|381.4|378.5|381.27|378.37|15
1648624590000|2022-03-30 07:16:30|381.38|378.48|381.3|378.4|381.38|378.48|381.28|378.38|10
1648624600000|2022-03-30 07:16:40|381.29|378.39|381.32|378.42|381.32|378.42|381.25|378.35|11
1648624610000|2022-03-30 07:16:50|381.29|378.39|380.99|378.09|381.32|378.42|380.85|377.95|16
1648624620000|2022-03-30 07:17:00|380.98|378.08|381.34|378.44|381.35|378.45|380.95|378.05|22
1648624630000|2022-03-30 07:17:10|381.35|378.45|381.23|378.33|381.36|378.46|381.14|378.24|22
1648624640000|2022-03-30 07:17:20|381.24|378.34|381.36|378.46|381.36|378.46|381.22|378.32|22
1648624650000|2022-03-30 07:17:30|381.35|378.45|381.36|378.46|381.36|378.46|381.31|378.41|17
1648624660000|2022-03-30 07:17:40|381.35|378.45|381.22|378.32|381.36|378.46|381.22|378.32|11
1648624670000|2022-03-30 07:17:50|381.23|378.33|381.3|378.4|381.3|378.4|381.17|378.27|22
1648624680000|2022-03-30 07:18:00|381.26|378.36|381.54|378.64|381.55|378.65|381.24|378.34|19
1648624690000|2022-03-30 07:18:10|381.57|378.67|381.55|378.65|381.62|378.72|381.53|378.63|15
1648624700000|2022-03-30 07:18:20|381.54|378.64|381.31|378.41|381.54|378.64|381.31|378.41|15
1648624710000|2022-03-30 07:18:30|381.3|378.4|381.35|378.45|381.35|378.45|381.24|378.34|23
1648624720000|2022-03-30 07:18:40|381.27|378.37|381.01|378.11|381.35|378.45|381.01|378.11|21
1648624730000|2022-03-30 07:18:50|381|378.1|380.97|378.07|381|378.1|380.94|378.04|18
1648624740000|2022-03-30 07:19:00|380.96|378.06|381.02|378.12|381.04|378.14|380.94|378.04|15
1648624750000|2022-03-30 07:19:10|381.03|378.13|380.97|378.07|381.05|378.15|380.94|378.04|12
1648624760000|2022-03-30 07:19:20|380.95|378.05|380.86|377.96|380.96|378.06|380.82|377.92|28
1648624770000|2022-03-30 07:19:30|380.87|377.97|380.87|377.97|380.9|378|380.87|377.97|12
1648624780000|2022-03-30 07:19:40|380.88|377.98|380.96|378.06|380.97|378.07|380.86|377.96|16
1648624790000|2022-03-30 07:19:50|380.97|378.07|380.96|378.06|380.98|378.08|380.96|378.06|16
1648624800000|2022-03-30 07:20:00|380.97|378.07|380.86|377.96|380.97|378.07|380.82|377.92|25
1648624810000|2022-03-30 07:20:10|380.87|377.97|381.22|378.32|381.22|378.32|380.87|377.97|24
1648624820000|2022-03-30 07:20:20|381.21|378.31|381.4|378.5|381.41|378.51|381.21|378.31|30
1648624830000|2022-03-30 07:20:30|381.41|378.51|381.86|378.96|381.86|378.96|381.41|378.51|26
1648624840000|2022-03-30 07:20:40|381.85|378.95|381.63|378.73|381.89|378.99|381.57|378.67|23
1648624850000|2022-03-30 07:20:50|381.49|378.59|381.21|378.31|381.6|378.7|381.19|378.29|29
1648624860000|2022-03-30 07:21:00|381.19|378.29|381.1|378.2|381.23|378.33|381.03|378.13|30
1648624870000|2022-03-30 07:21:10|381.09|378.19|381.06|378.16|381.15|378.25|380.98|378.08|26
1648624880000|2022-03-30 07:21:20|381.03|378.13|380.42|377.52|381.06|378.16|380.42|377.52|33
1648624890000|2022-03-30 07:21:30|380.36|377.46|380.43|377.53|380.47|377.57|380.36|377.46|27
1648624900000|2022-03-30 07:21:40|380.44|377.54|380.76|377.86|380.77|377.87|380.44|377.54|24
1648624910000|2022-03-30 07:21:50|380.77|377.87|380.59|377.69|380.77|377.87|380.59|377.69|17
1648624920000|2022-03-30 07:22:00|380.58|377.68|380.45|377.55|380.58|377.68|380.43|377.53|15
1648624930000|2022-03-30 07:22:10|380.29|377.39|380.01|377.11|380.29|377.39|379.79|376.89|24
1648624940000|2022-03-30 07:22:20|380.02|377.12|380.22|377.32|380.23|377.33|380.01|377.11|18
1648624950000|2022-03-30 07:22:30|380.2|377.3|380.57|377.67|380.57|377.67|380.19|377.29|28
1648624960000|2022-03-30 07:22:40|380.53|377.63|380.71|377.81|380.72|377.82|380.53|377.63|25
1648624970000|2022-03-30 07:22:50|380.72|377.82|380.46|377.56|380.77|377.87|380.46|377.56|24
1648624980000|2022-03-30 07:23:00|380.48|377.58|380.47|377.57|380.49|377.59|380.45|377.55|16
1648624990000|2022-03-30 07:23:10|380.48|377.58|380.34|377.44|380.48|377.58|380.1|377.2|25
1648625000000|2022-03-30 07:23:20|380.33|377.43|380.43|377.53|380.43|377.53|380.32|377.42|18
1648625010000|2022-03-30 07:23:30|380.42|377.52|380.46|377.56|380.48|377.58|380.42|377.52|14
1648625020000|2022-03-30 07:23:40|380.47|377.57|380.54|377.64|380.55|377.65|380.46|377.56|11
1648625030000|2022-03-30 07:23:50|380.55|377.65|380.66|377.76|380.66|377.76|380.55|377.65|8
1648625040000|2022-03-30 07:24:00|380.67|377.77|380.33|377.43|380.67|377.77|380.33|377.43|22
1648625050000|2022-03-30 07:24:10|380.34|377.44|380.16|377.26|380.34|377.44|380.16|377.26|22
1648625060000|2022-03-30 07:24:20|380.15|377.25|380.38|377.48|380.38|377.48|380.12|377.22|27
1648625070000|2022-03-30 07:24:30|380.37|377.47|380.33|377.43|380.37|377.47|380.33|377.43|11
1648625080000|2022-03-30 07:24:40|380.32|377.42|380.23|377.33|380.32|377.42|380.22|377.32|12
1648625090000|2022-03-30 07:24:50|380.22|377.32|380.17|377.27|380.22|377.32|380.13|377.23|14
1648625100000|2022-03-30 07:25:00|380.16|377.26|380.09|377.19|380.16|377.26|380.07|377.17|12
1648625110000|2022-03-30 07:25:10|380.08|377.18|380.1|377.2|380.14|377.24|380.08|377.18|9
1648625120000|2022-03-30 07:25:20|380.08|377.18|379.96|377.06|380.08|377.18|379.96|377.06|14
1648625130000|2022-03-30 07:25:30|379.94|377.04|379.54|376.64|379.94|377.04|379.5|376.6|27
1648625140000|2022-03-30 07:25:40|379.53|376.63|379.3|376.4|379.54|376.64|379.23|376.33|26
1648625150000|2022-03-30 07:25:50|379.29|376.39|380|377.1|380|377.1|379.29|376.39|35
1648625160000|2022-03-30 07:26:00|380.03|377.13|379.97|377.07|380.08|377.18|379.97|377.07|22
1648625170000|2022-03-30 07:26:10|379.8|376.9|379.83|376.93|379.83|376.93|379.69|376.79|19
1648625180000|2022-03-30 07:26:20|379.86|376.96|379.96|377.06|379.96|377.06|379.78|376.88|18
1648625190000|2022-03-30 07:26:30|379.97|377.07|380.33|377.43|380.33|377.43|379.96|377.06|26
1648625200000|2022-03-30 07:26:40|380.34|377.44|380.03|377.13|380.4|377.5|380.02|377.12|23
1648625210000|2022-03-30 07:26:50|380.02|377.12|380.21|377.31|380.21|377.31|379.9|377|19
1648625220000|2022-03-30 07:27:00|380.16|377.26|380.16|377.26|380.19|377.29|380.15|377.25|9
1648625230000|2022-03-30 07:27:10|380.18|377.28|380.17|377.27|380.18|377.28|380.16|377.26|10
1648625240000|2022-03-30 07:27:20|380.16|377.26|380.37|377.47|380.38|377.48|380.05|377.15|15
1648625250000|2022-03-30 07:27:30|380.38|377.48|380.42|377.52|380.42|377.52|380.37|377.47|7
1648625260000|2022-03-30 07:27:40|380.4|377.5|380.46|377.56|380.46|377.56|380.4|377.5|15
1648625270000|2022-03-30 07:27:50|380.45|377.55|380.51|377.61|380.54|377.64|380.45|377.55|19
1648625280000|2022-03-30 07:28:00|380.53|377.63|380.59|377.69|380.6|377.7|380.53|377.63|11
1648625290000|2022-03-30 07:28:10|380.6|377.7|380.59|377.69|380.61|377.71|380.59|377.69|3
1648625300000|2022-03-30 07:28:20|380.6|377.7|380.6|377.7|380.61|377.71|380.59|377.69|5
1648625310000|2022-03-30 07:28:30|380.59|377.69|380.62|377.72|380.64|377.74|380.59|377.69|11
1648625320000|2022-03-30 07:28:40|380.72|377.82|380.42|377.52|380.72|377.82|380.39|377.49|27
1648625330000|2022-03-30 07:28:50|380.38|377.48|380.65|377.75|380.65|377.75|380.38|377.48|18
1648625340000|2022-03-30 07:29:00|380.66|377.76|380.45|377.55|380.66|377.76|380.45|377.55|18
1648625350000|2022-03-30 07:29:10|380.46|377.56|380.31|377.41|380.49|377.59|380.31|377.41|14
1648625360000|2022-03-30 07:29:20|380.32|377.42|380.44|377.54|380.44|377.54|380.17|377.27|23
1648625370000|2022-03-30 07:29:30|380.43|377.53|380.54|377.64|380.54|377.64|380.43|377.53|17
1648625380000|2022-03-30 07:29:40|380.56|377.66|380.56|377.66|380.58|377.68|380.54|377.64|14
1648625390000|2022-03-30 07:29:50|380.55|377.65|380.33|377.43|380.55|377.65|380.32|377.42|13
1648625400000|2022-03-30 07:30:00|380.34|377.44|380.61|377.71|380.61|377.71|380.34|377.44|18
1648625410000|2022-03-30 07:30:10|380.65|377.75|380.75|377.85|380.75|377.85|380.65|377.75|17
1648625420000|2022-03-30 07:30:20|380.76|377.86|380.62|377.72|380.78|377.88|380.62|377.72|22
1648625430000|2022-03-30 07:30:30|380.63|377.73|380.67|377.77|380.67|377.77|380.63|377.73|4
1648625440000|2022-03-30 07:30:40|380.66|377.76|380.56|377.66|380.67|377.77|380.51|377.61|15
1648625450000|2022-03-30 07:30:50|380.58|377.68|380.57|377.67|380.58|377.68|380.54|377.64|8
1648625460000|2022-03-30 07:31:00|380.55|377.65|380.52|377.62|380.57|377.67|380.51|377.61|15
1648625470000|2022-03-30 07:31:10|380.45|377.55|380.43|377.53|380.45|377.55|380.35|377.45|28
1648625480000|2022-03-30 07:31:20|380.44|377.54|380.44|377.54|380.47|377.57|380.43|377.53|18
1648625490000|2022-03-30 07:31:30|380.45|377.55|380.46|377.56|380.47|377.57|380.45|377.55|5
1648625500000|2022-03-30 07:31:40|380.47|377.57|380.46|377.56|380.47|377.57|380.46|377.56|4
1648625510000|2022-03-30 07:31:50|380.47|377.57|380.47|377.57|380.48|377.58|380.47|377.57|3
1648625520000|2022-03-30 07:32:00|380.48|377.58|380.2|377.3|380.51|377.61|380.2|377.3|9
1648625530000|2022-03-30 07:32:10|380.19|377.29|379.92|377.02|380.2|377.3|379.89|376.99|24
1648625540000|2022-03-30 07:32:20|379.94|377.04|380.15|377.25|380.17|377.27|379.94|377.04|13
1648625550000|2022-03-30 07:32:30|380.16|377.26|380.04|377.14|380.16|377.26|380.03|377.13|15
1648625560000|2022-03-30 07:32:40|380.07|377.17|380.14|377.24|380.16|377.26|380.07|377.17|10
1648625570000|2022-03-30 07:32:50|380.15|377.25|380.19|377.29|380.19|377.29|380.14|377.24|9
1648625580000|2022-03-30 07:33:00|380.2|377.3|380.24|377.34|380.25|377.35|380.2|377.3|9
1648625590000|2022-03-30 07:33:10|380.23|377.33|380.22|377.32|380.23|377.33|380.21|377.31|6
1648625600000|2022-03-30 07:33:20|380.21|377.31|380.21|377.31|380.22|377.32|380.2|377.3|4
1648625610000|2022-03-30 07:33:30|380.2|377.3|380.26|377.36|380.26|377.36|380.2|377.3|9
1648625620000|2022-03-30 07:33:40|380.27|377.37|380.32|377.42|380.37|377.47|380.27|377.37|18
1648625630000|2022-03-30 07:33:50|380.31|377.41|380.31|377.41|380.32|377.42|380.25|377.35|10
1648625640000|2022-03-30 07:34:00|380.32|377.42|380.65|377.75|380.65|377.75|380.32|377.42|27
1648625650000|2022-03-30 07:34:10|380.63|377.73|380.68|377.78|380.8|377.9|380.6|377.7|21
1648625660000|2022-03-30 07:34:20|380.67|377.77|380.55|377.65|380.67|377.77|380.53|377.63|13
1648625670000|2022-03-30 07:34:30|380.56|377.66|380.56|377.66|380.56|377.66|380.52|377.62|10
1648625680000|2022-03-30 07:34:40|380.55|377.65|380.48|377.58|380.55|377.65|380.46|377.56|7
1648625690000|2022-03-30 07:34:50|380.49|377.59|380.63|377.73|380.65|377.75|380.47|377.57|21
1648625700000|2022-03-30 07:35:00|380.64|377.74|380.68|377.78|380.75|377.85|380.62|377.72|21
1648625710000|2022-03-30 07:35:10|380.69|377.79|380.7|377.8|380.73|377.83|380.69|377.79|9
1648625720000|2022-03-30 07:35:20|380.71|377.81|380.86|377.96|380.89|377.99|380.7|377.8|15
1648625730000|2022-03-30 07:35:30|380.87|377.97|380.96|378.06|380.98|378.08|380.87|377.97|25
1648625740000|2022-03-30 07:35:40|380.97|378.07|380.99|378.09|381|378.1|380.95|378.05|10
1648625750000|2022-03-30 07:35:50|381|378.1|381.01|378.11|381.01|378.11|380.96|378.06|9
1648625760000|2022-03-30 07:36:00|381|378.1|381.1|378.2|381.1|378.2|380.99|378.09|8
1648625770000|2022-03-30 07:36:10|381.08|378.18|381.13|378.23|381.14|378.24|381.08|378.18|11
1648625780000|2022-03-30 07:36:20|381.14|378.24|381.14|378.24|381.19|378.29|381.1|378.2|14
1648625790000|2022-03-30 07:36:30|381.2|378.3|381|378.1|381.2|378.3|380.96|378.06|23
1648625800000|2022-03-30 07:36:40|380.99|378.09|381.17|378.27|381.17|378.27|380.99|378.09|8
1648625810000|2022-03-30 07:36:50|381.12|378.22|381.15|378.25|381.17|378.27|381.12|378.22|21
1648625820000|2022-03-30 07:37:00|381.11|378.21|381.11|378.21|381.14|378.24|381.09|378.19|6
1648625830000|2022-03-30 07:37:10|381.1|378.2|381.05|378.15|381.1|378.2|381.05|378.15|6
1648625840000|2022-03-30 07:37:20|381.06|378.16|381.25|378.35|381.26|378.36|381.06|378.16|17
1648625850000|2022-03-30 07:37:30|381.24|378.34|381.23|378.33|381.24|378.34|381.19|378.29|16
1648625860000|2022-03-30 07:37:40|381.22|378.32|381.14|378.24|381.22|378.32|381.1|378.2|20
1648625870000|2022-03-30 07:37:50|381.15|378.25|381.16|378.26|381.17|378.27|381.14|378.24|11
1648625880000|2022-03-30 07:38:00|381.17|378.27|381.14|378.24|381.17|378.27|381.11|378.21|13
1648625890000|2022-03-30 07:38:10|381.13|378.23|381.15|378.25|381.17|378.27|381.11|378.21|13
1648625900000|2022-03-30 07:38:20|381.11|378.21|381.14|378.24|381.16|378.26|381.09|378.19|13
1648625910000|2022-03-30 07:38:30|381.16|378.26|381.14|378.24|381.19|378.29|381.14|378.24|7
1648625920000|2022-03-30 07:38:40|381.15|378.25|381.24|378.34|381.24|378.34|381.15|378.25|9
1648625930000|2022-03-30 07:38:50|381.23|378.33|381.11|378.21|381.24|378.34|381.1|378.2|12
1648625940000|2022-03-30 07:39:00|381.12|378.22|380.89|377.99|381.21|378.31|380.87|377.97|30
1648625950000|2022-03-30 07:39:10|380.88|377.98|380.54|377.64|380.88|377.98|380.53|377.63|18
1648625960000|2022-03-30 07:39:20|380.56|377.66|380.18|377.28|380.56|377.66|380.1|377.2|22
1648625970000|2022-03-30 07:39:30|380.16|377.26|380.22|377.32|380.3|377.4|380.14|377.24|24
1648625980000|2022-03-30 07:39:40|380.21|377.31|380.16|377.26|380.22|377.32|380.13|377.23|18
1648625990000|2022-03-30 07:39:50|380.11|377.21|379.91|377.01|380.13|377.23|379.87|376.97|28
1648626000000|2022-03-30 07:40:00|379.94|377.04|379.9|377|379.95|377.05|379.89|376.99|22
1648626010000|2022-03-30 07:40:10|379.89|376.99|380.23|377.33|380.23|377.33|379.88|376.98|29
1648626020000|2022-03-30 07:40:20|380.22|377.32|380.25|377.35|380.25|377.35|380.22|377.32|7
1648626030000|2022-03-30 07:40:30|380.26|377.36|380.59|377.69|380.6|377.7|380.26|377.36|18
1648626040000|2022-03-30 07:40:40|380.6|377.7|380.67|377.77|380.67|377.77|380.59|377.69|15
1648626050000|2022-03-30 07:40:50|380.68|377.78|380.95|378.05|380.96|378.06|380.68|377.78|16
1648626060000|2022-03-30 07:41:00|380.96|378.06|380.53|377.63|380.96|378.06|380.51|377.61|15
1648626070000|2022-03-30 07:41:10|380.52|377.62|380.5|377.6|380.52|377.62|380.37|377.47|20
1648626080000|2022-03-30 07:41:20|380.47|377.57|380.38|377.48|380.52|377.62|380.38|377.48|17
1648626090000|2022-03-30 07:41:30|380.39|377.49|380.32|377.42|380.39|377.49|380.3|377.4|9
1648626100000|2022-03-30 07:41:40|380.27|377.37|380.29|377.39|380.3|377.4|380.24|377.34|14
1648626110000|2022-03-30 07:41:50|380.3|377.4|380.53|377.63|380.53|377.63|380.29|377.39|16
1648626120000|2022-03-30 07:42:00|380.52|377.62|380.38|377.48|380.52|377.62|380.3|377.4|21
1648626130000|2022-03-30 07:42:10|380.37|377.47|380.39|377.49|380.39|377.49|380.37|377.47|5
1648626140000|2022-03-30 07:42:20|380.4|377.5|380.41|377.51|380.47|377.57|380.36|377.46|13
1648626150000|2022-03-30 07:42:30|380.4|377.5|380.4|377.5|380.4|377.5|380.38|377.48|7
1648626160000|2022-03-30 07:42:40|380.39|377.49|380.39|377.49|380.39|377.49|380.39|377.49|1
1648626170000|2022-03-30 07:42:50|380.37|377.47|380.35|377.45|380.37|377.47|380.35|377.45|2
1648626180000|2022-03-30 07:43:00|380.34|377.44|380.13|377.23|380.35|377.45|380.13|377.23|25
1648626190000|2022-03-30 07:43:10|380.14|377.24|380.13|377.23|380.18|377.28|380.12|377.22|15
1648626200000|2022-03-30 07:43:20|380.14|377.24|380.19|377.29|380.25|377.35|380.14|377.24|12
1648626210000|2022-03-30 07:43:30|380.18|377.28|380.16|377.26|380.21|377.31|380.16|377.26|9
1648626220000|2022-03-30 07:43:40|380.15|377.25|380.14|377.24|380.15|377.25|380.14|377.24|4
1648626230000|2022-03-30 07:43:50|380.15|377.25|380.15|377.25|380.15|377.25|380.15|377.25|1
1648626240000|2022-03-30 07:44:00|380.14|377.24|380.12|377.22|380.14|377.24|380.12|377.22|4
1648626250000|2022-03-30 07:44:10|380.17|377.27|380.14|377.24|380.17|377.27|380.14|377.24|10
1648626260000|2022-03-30 07:44:20|380.13|377.23|380.08|377.18|380.18|377.28|380.08|377.18|11
1648626270000|2022-03-30 07:44:30|380.09|377.19|380.07|377.17|380.1|377.2|380.07|377.17|10
1648626280000|2022-03-30 07:44:40|380.08|377.18|380.03|377.13|380.08|377.18|380.03|377.13|7
1648626290000|2022-03-30 07:44:50|380.02|377.12|380|377.1|380.02|377.12|379.99|377.09|7
1648626300000|2022-03-30 07:45:00|379.99|377.09|379.47|376.57|379.99|377.09|379.45|376.55|20
1648626310000|2022-03-30 07:45:10|379.48|376.58|379.5|376.6|379.55|376.65|379.48|376.58|14
1648626320000|2022-03-30 07:45:20|379.49|376.59|379.48|376.58|379.51|376.61|379.48|376.58|11
1648626330000|2022-03-30 07:45:30|379.49|376.59|379.65|376.75|379.65|376.75|379.48|376.58|10
1648626340000|2022-03-30 07:45:40|379.63|376.73|379.65|376.75|379.65|376.75|379.63|376.73|14
1648626350000|2022-03-30 07:45:50|379.64|376.74|379.56|376.66|379.65|376.75|379.56|376.66|18
1648626360000|2022-03-30 07:46:00|379.55|376.65|379.65|376.75|379.66|376.76|379.54|376.64|10
1648626370000|2022-03-30 07:46:10|379.61|376.71|379.59|376.69|379.66|376.76|379.59|376.69|8
1648626380000|2022-03-30 07:46:20|379.58|376.68|379.62|376.72|379.62|376.72|379.57|376.67|13
1648626390000|2022-03-30 07:46:30|379.63|376.73|379.62|376.72|379.64|376.74|379.6|376.7|11
1648626400000|2022-03-30 07:46:40|379.63|376.73|379.63|376.73|379.67|376.77|379.62|376.72|15
1648626410000|2022-03-30 07:46:50|379.64|376.74|379.56|376.66|379.64|376.74|379.55|376.65|20
1648626420000|2022-03-30 07:47:00|379.59|376.69|379.96|377.06|379.96|377.06|379.58|376.68|25
1648626430000|2022-03-30 07:47:10|380.11|377.21|380.54|377.64|380.54|377.64|380.06|377.16|29
1648626440000|2022-03-30 07:47:20|380.61|377.71|380.43|377.53|380.61|377.71|380.41|377.51|24
1648626450000|2022-03-30 07:47:30|380.42|377.52|380.56|377.66|380.56|377.66|380.4|377.5|14
1648626460000|2022-03-30 07:47:40|380.49|377.59|380.5|377.6|380.55|377.65|380.49|377.59|7
1648626470000|2022-03-30 07:47:50|380.52|377.62|380.53|377.63|380.53|377.63|380.5|377.6|7
1648626480000|2022-03-30 07:48:00|380.54|377.64|380.55|377.65|380.57|377.67|380.52|377.62|16
1648626490000|2022-03-30 07:48:10|380.53|377.63|380.26|377.36|380.54|377.64|380.26|377.36|22
1648626500000|2022-03-30 07:48:20|380.3|377.4|379.95|377.05|380.3|377.4|379.91|377.01|33
1648626510000|2022-03-30 07:48:30|379.89|376.99|379.9|377|379.98|377.08|379.88|376.98|22
1648626520000|2022-03-30 07:48:40|379.91|377.01|380.17|377.27|380.18|377.28|379.9|377|20
1648626530000|2022-03-30 07:48:50|380.2|377.3|380.17|377.27|380.2|377.3|380.17|377.27|4
1648626540000|2022-03-30 07:49:00|380.2|377.3|380.17|377.27|380.2|377.3|380.15|377.25|12
1648626550000|2022-03-30 07:49:10|380.18|377.28|380.23|377.33|380.23|377.33|380.14|377.24|19
1648626560000|2022-03-30 07:49:20|380.24|377.34|380.29|377.39|380.32|377.42|380.23|377.33|19
1648626570000|2022-03-30 07:49:30|380.3|377.4|380.3|377.4|380.3|377.4|380.3|377.4|1
1648626580000|2022-03-30 07:49:40|380.31|377.41|380.37|377.47|380.38|377.48|380.31|377.41|9
1648626590000|2022-03-30 07:49:50|380.36|377.46|380.31|377.41|380.36|377.46|380.29|377.39|18
1648626600000|2022-03-30 07:50:00|380.34|377.44|380.32|377.42|380.34|377.44|380.29|377.39|8
1648626610000|2022-03-30 07:50:10|380.3|377.4|380.23|377.33|380.32|377.42|380.23|377.33|14
1648626620000|2022-03-30 07:50:20|380.22|377.32|380.24|377.34|380.25|377.35|380.22|377.32|9
1648626630000|2022-03-30 07:50:30|380.31|377.41|380.41|377.51|380.41|377.51|380.31|377.41|10
1648626640000|2022-03-30 07:50:40|380.42|377.52|380.51|377.61|380.51|377.61|380.42|377.52|12
1648626650000|2022-03-30 07:50:50|380.52|377.62|380.56|377.66|380.56|377.66|380.51|377.61|5
1648626660000|2022-03-30 07:51:00|380.55|377.65|380.36|377.46|380.55|377.65|380.36|377.46|11
1648626670000|2022-03-30 07:51:10|380.4|377.5|380.31|377.41|380.4|377.5|380.23|377.33|8
1648626680000|2022-03-30 07:51:20|380.32|377.42|380.45|377.55|380.45|377.55|380.3|377.4|17
1648626690000|2022-03-30 07:51:30|380.43|377.53|380.54|377.64|380.58|377.68|380.43|377.53|16
1648626700000|2022-03-30 07:51:40|380.55|377.65|380.51|377.61|380.55|377.65|380.49|377.59|11
1648626710000|2022-03-30 07:51:50|380.5|377.6|380.53|377.63|380.57|377.67|380.5|377.6|25
1648626720000|2022-03-30 07:52:00|380.55|377.65|380.52|377.62|380.55|377.65|380.49|377.59|16
1648626730000|2022-03-30 07:52:10|380.51|377.61|380.37|377.47|380.53|377.63|380.33|377.43|21
1648626740000|2022-03-30 07:52:20|380.36|377.46|380.33|377.43|380.36|377.46|380.33|377.43|10
1648626750000|2022-03-30 07:52:30|380.35|377.45|380.18|377.28|380.35|377.45|380.18|377.28|20
1648626760000|2022-03-30 07:52:40|380.17|377.27|380.26|377.36|380.3|377.4|380.16|377.26|25
1648626770000|2022-03-30 07:52:50|380.29|377.39|380.14|377.24|380.31|377.41|380.14|377.24|20
1648626780000|2022-03-30 07:53:00|380.16|377.26|380.14|377.24|380.2|377.3|380.14|377.24|11
1648626790000|2022-03-30 07:53:10|380.15|377.25|380.14|377.24|380.15|377.25|380.14|377.24|2
1648626800000|2022-03-30 07:53:20|380.15|377.25|380.27|377.37|380.27|377.37|380.15|377.25|18
1648626810000|2022-03-30 07:53:30|380.26|377.36|380.44|377.54|380.47|377.57|380.26|377.36|18
1648626820000|2022-03-30 07:53:40|380.47|377.57|380.42|377.52|380.47|377.57|380.42|377.52|4
1648626830000|2022-03-30 07:53:50|380.4|377.5|380.34|377.44|380.4|377.5|380.3|377.4|21
1648626840000|2022-03-30 07:54:00|380.32|377.42|380.32|377.42|380.34|377.44|380.31|377.41|12
1648626850000|2022-03-30 07:54:10|380.31|377.41|380.31|377.41|380.31|377.41|380.29|377.39|4
1648626860000|2022-03-30 07:54:20|380.3|377.4|380.3|377.4|380.3|377.4|380.29|377.39|3
1648626870000|2022-03-30 07:54:30|380.29|377.39|380.13|377.23|380.3|377.4|380.06|377.16|25
1648626880000|2022-03-30 07:54:40|380.06|377.16|380.27|377.37|380.27|377.37|380.06|377.16|13
1648626890000|2022-03-30 07:54:50|380.25|377.35|380.3|377.4|380.3|377.4|380.25|377.35|9
1648626900000|2022-03-30 07:55:00|380.31|377.41|380.33|377.43|380.38|377.48|380.31|377.41|14
1648626910000|2022-03-30 07:55:10|380.27|377.37|380.3|377.4|380.32|377.42|380.27|377.37|8
1648626920000|2022-03-30 07:55:20|380.31|377.41|380.31|377.41|380.31|377.41|380.31|377.41|1
1648626940000|2022-03-30 07:55:40|380.34|377.44|380.39|377.49|380.39|377.49|380.34|377.44|9
1648626950000|2022-03-30 07:55:50|380.38|377.48|380.38|377.48|380.39|377.49|380.37|377.47|6
1648626960000|2022-03-30 07:56:00|380.37|377.47|380.37|377.47|380.39|377.49|380.37|377.47|7
1648626970000|2022-03-30 07:56:10|380.36|377.46|380.36|377.46|380.41|377.51|380.36|377.46|12
1648626980000|2022-03-30 07:56:20|380.35|377.45|380.35|377.45|380.39|377.49|380.35|377.45|7
1648626990000|2022-03-30 07:56:30|380.34|377.44|380.33|377.43|380.36|377.46|380.33|377.43|9
1648627000000|2022-03-30 07:56:40|380.34|377.44|380.35|377.45|380.35|377.45|380.34|377.44|6
1648627010000|2022-03-30 07:56:50|380.34|377.44|380.22|377.32|380.34|377.44|380.2|377.3|19
1648627020000|2022-03-30 07:57:00|380.21|377.31|380.13|377.23|380.21|377.31|380.09|377.19|20
1648627030000|2022-03-30 07:57:10|380.14|377.24|380.02|377.12|380.17|377.27|380.02|377.12|10
1648627040000|2022-03-30 07:57:20|380|377.1|379.96|377.06|380.03|377.13|379.96|377.06|15
1648627050000|2022-03-30 07:57:30|379.95|377.05|379.95|377.05|379.96|377.06|379.94|377.04|7
1648627060000|2022-03-30 07:57:40|379.96|377.06|379.94|377.04|379.98|377.08|379.94|377.04|7
1648627070000|2022-03-30 07:57:50|379.92|377.02|379.93|377.03|379.93|377.03|379.92|377.02|2
1648627080000|2022-03-30 07:58:00|379.89|376.99|379.88|376.98|379.9|377|379.88|376.98|6
1648627090000|2022-03-30 07:58:10|379.86|376.96|379.83|376.93|379.86|376.96|379.81|376.91|8
1648627100000|2022-03-30 07:58:20|379.86|376.96|379.83|376.93|379.86|376.96|379.83|376.93|4
1648627110000|2022-03-30 07:58:30|379.84|376.94|379.88|376.98|379.89|376.99|379.84|376.94|12
1648627120000|2022-03-30 07:58:40|379.84|376.94|379.83|376.93|379.87|376.97|379.83|376.93|8
1648627130000|2022-03-30 07:58:50|379.82|376.92|379.72|376.82|379.82|376.92|379.71|376.81|17
1648627140000|2022-03-30 07:59:00|379.74|376.84|379.83|376.93|379.83|376.93|379.72|376.82|16
1648627150000|2022-03-30 07:59:10|379.82|376.92|379.74|376.84|379.83|376.93|379.68|376.78|16
1648627160000|2022-03-30 07:59:20|379.72|376.82|379.66|376.76|379.75|376.85|379.65|376.75|15
1648627170000|2022-03-30 07:59:30|379.65|376.75|379.6|376.7|379.68|376.78|379.58|376.68|13
1648627180000|2022-03-30 07:59:40|379.58|376.68|379.62|376.72|379.63|376.73|379.51|376.61|19
1648627190000|2022-03-30 07:59:50|379.66|376.76|379.68|376.78|379.7|376.8|379.61|376.71|23
1648627200000|2022-03-30 08:00:00|379.69|376.79|379.69|376.79|379.72|376.82|379.68|376.78|8
1648627210000|2022-03-30 08:00:10|379.71|376.81|379.8|376.9|379.8|376.9|379.65|376.75|27
1648627220000|2022-03-30 08:00:20|379.81|376.91|380.2|377.3|380.2|377.3|379.81|376.91|25
1648627230000|2022-03-30 08:00:30|380.21|377.31|380.08|377.18|380.27|377.37|380.07|377.17|18
1648627240000|2022-03-30 08:00:40|380.07|377.17|380.4|377.5|380.42|377.52|380.07|377.17|25
1648627250000|2022-03-30 08:00:50|380.39|377.49|380.34|377.44|380.41|377.51|380.27|377.37|19
1648627260000|2022-03-30 08:01:00|380.33|377.43|380.15|377.25|380.41|377.51|380.15|377.25|25
1648627270000|2022-03-30 08:01:10|380.18|377.28|380.11|377.21|380.18|377.28|380.1|377.2|22
1648627280000|2022-03-30 08:01:20|380.1|377.2|379.88|376.98|380.11|377.21|379.88|376.98|20
1648627290000|2022-03-30 08:01:30|379.89|376.99|379.65|376.75|379.89|376.99|379.61|376.71|22
1648627300000|2022-03-30 08:01:40|379.67|376.77|379.65|376.75|379.74|376.84|379.58|376.68|25
1648627310000|2022-03-30 08:01:50|379.45|376.55|378.9|376|379.45|376.55|378.89|375.99|28
1648627320000|2022-03-30 08:02:00|378.97|376.07|378.96|376.06|379.07|376.17|378.87|375.97|28
1648627330000|2022-03-30 08:02:10|378.97|376.07|378.91|376.01|379.02|376.12|378.87|375.97|18
1648627340000|2022-03-30 08:02:20|378.92|376.02|378.95|376.05|378.95|376.05|378.81|375.91|17
1648627350000|2022-03-30 08:02:30|378.96|376.06|378.79|375.89|379|376.1|378.79|375.89|19
1648627360000|2022-03-30 08:02:40|378.77|375.87|378.8|375.9|378.86|375.96|378.77|375.87|18
1648627370000|2022-03-30 08:02:50|378.79|375.89|378.8|375.9|378.81|375.91|378.71|375.81|13
1648627380000|2022-03-30 08:03:00|378.81|375.91|378.72|375.82|378.82|375.92|378.68|375.78|14
1648627390000|2022-03-30 08:03:10|378.74|375.84|378.76|375.86|378.82|375.92|378.69|375.79|16
1648627400000|2022-03-30 08:03:20|378.73|375.83|378.67|375.77|378.76|375.86|378.67|375.77|12
1648627410000|2022-03-30 08:03:30|378.66|375.76|378.64|375.74|378.66|375.76|378.56|375.66|29
1648627420000|2022-03-30 08:03:40|378.63|375.73|378.55|375.65|378.66|375.76|378.55|375.65|29
1648627430000|2022-03-30 08:03:50|378.56|375.66|378.33|375.43|378.56|375.66|378.32|375.42|25
1648627440000|2022-03-30 08:04:00|378.32|375.42|378.43|375.53|378.47|375.57|378.31|375.41|18
1648627450000|2022-03-30 08:04:10|378.41|375.51|378.5|375.6|378.52|375.62|378.39|375.49|15
1648627460000|2022-03-30 08:04:20|378.51|375.61|378.5|375.6|378.54|375.64|378.47|375.57|24
1648627470000|2022-03-30 08:04:30|378.48|375.58|378.6|375.7|378.61|375.71|378.48|375.58|22
1648627480000|2022-03-30 08:04:40|378.59|375.69|378.56|375.66|378.59|375.69|378.5|375.6|16
1648627490000|2022-03-30 08:04:50|378.57|375.67|378.56|375.66|378.57|375.67|378.55|375.65|7
1648627500000|2022-03-30 08:05:00|378.48|375.58|378.25|375.35|378.48|375.58|378.25|375.35|14
1648627510000|2022-03-30 08:05:10|378.26|375.36|378.24|375.34|378.26|375.36|378.24|375.34|11
1648627520000|2022-03-30 08:05:20|378.23|375.33|378.19|375.29|378.24|375.34|378.19|375.29|13
1648627530000|2022-03-30 08:05:30|378.18|375.28|378.12|375.22|378.19|375.29|378.11|375.21|9
1648627540000|2022-03-30 08:05:40|378.11|375.21|378.03|375.13|378.19|375.29|377.92|375.02|28
1648627550000|2022-03-30 08:05:50|378.02|375.12|377.94|375.04|378.06|375.16|377.92|375.02|33
1648627560000|2022-03-30 08:06:00|377.95|375.05|377.62|374.72|377.97|375.07|377.62|374.72|24
1648627570000|2022-03-30 08:06:10|377.57|374.67|377.44|374.54|377.58|374.68|377.38|374.48|26
1648627580000|2022-03-30 08:06:20|377.45|374.55|377.71|374.81|377.71|374.81|377.44|374.54|21
1648627590000|2022-03-30 08:06:30|377.7|374.8|377.65|374.75|377.7|374.8|377.57|374.67|23
1648627600000|2022-03-30 08:06:40|377.64|374.74|377.57|374.67|377.64|374.74|377.56|374.66|15
1648627610000|2022-03-30 08:06:50|377.6|374.7|377.32|374.42|377.62|374.72|377.32|374.42|15
1648627620000|2022-03-30 08:07:00|377.33|374.43|377.38|374.48|377.42|374.52|377.28|374.38|28
1648627630000|2022-03-30 08:07:10|377.35|374.45|377.52|374.62|377.53|374.63|377.35|374.45|17
1648627640000|2022-03-30 08:07:20|377.5|374.6|377.65|374.75|377.65|374.75|377.48|374.58|29
1648627650000|2022-03-30 08:07:30|377.63|374.73|377.33|374.43|377.63|374.73|377.33|374.43|25
1648627660000|2022-03-30 08:07:40|377.31|374.41|377.3|374.4|377.31|374.41|377.27|374.37|12
1648627670000|2022-03-30 08:07:50|377.28|374.38|377.05|374.15|377.29|374.39|377.05|374.15|18
1648627680000|2022-03-30 08:08:00|377.04|374.14|377.26|374.36|377.27|374.37|377.02|374.12|21
1648627690000|2022-03-30 08:08:10|377.27|374.37|377.53|374.63|377.53|374.63|377.25|374.35|23
1648627700000|2022-03-30 08:08:20|377.54|374.64|377.6|374.7|377.64|374.74|377.54|374.64|13
1648627710000|2022-03-30 08:08:30|377.59|374.69|377.58|374.68|377.63|374.73|377.5|374.6|16
1648627720000|2022-03-30 08:08:40|377.57|374.67|377.38|374.48|377.64|374.74|377.31|374.41|23
1648627730000|2022-03-30 08:08:50|377.33|374.43|377.22|374.32|377.38|374.48|377.2|374.3|28
1648627740000|2022-03-30 08:09:00|377.23|374.33|377.08|374.18|377.25|374.35|377.07|374.17|30
1648627750000|2022-03-30 08:09:10|377.1|374.2|377.02|374.12|377.15|374.25|377|374.1|17
1648627760000|2022-03-30 08:09:20|377.04|374.14|377.14|374.24|377.14|374.24|377.04|374.14|18
1648627770000|2022-03-30 08:09:30|377.13|374.23|377.4|374.5|377.4|374.5|377.13|374.23|25
1648627780000|2022-03-30 08:09:40|377.41|374.51|377.46|374.56|377.53|374.63|377.41|374.51|16
1648627790000|2022-03-30 08:09:50|377.48|374.58|377.24|374.34|377.48|374.58|377.24|374.34|21
1648627800000|2022-03-30 08:10:00|377.25|374.35|377.34|374.44|377.38|374.48|377.23|374.33|19
1648627810000|2022-03-30 08:10:10|377.32|374.42|377.33|374.43|377.34|374.44|377.31|374.41|14
1648627820000|2022-03-30 08:10:20|377.34|374.44|377.35|374.45|377.36|374.46|377.33|374.43|15
1648627830000|2022-03-30 08:10:30|377.36|374.46|377.25|374.35|377.36|374.46|377.25|374.35|17
1648627840000|2022-03-30 08:10:40|377.26|374.36|377.24|374.34|377.31|374.41|377.24|374.34|16
1648627850000|2022-03-30 08:10:50|377.26|374.36|377.05|374.15|377.28|374.38|377.05|374.15|17
1648627860000|2022-03-30 08:11:00|377.04|374.14|377.05|374.15|377.07|374.17|377.04|374.14|6
1648627870000|2022-03-30 08:11:10|377.04|374.14|377.07|374.17|377.08|374.18|377.02|374.12|20
1648627880000|2022-03-30 08:11:20|377.06|374.16|377.06|374.16|377.06|374.16|377.04|374.14|10
1648627890000|2022-03-30 08:11:30|377.05|374.15|377.05|374.15|377.05|374.15|377.05|374.15|1
1648627900000|2022-03-30 08:11:40|377.06|374.16|377.39|374.49|377.39|374.49|377.06|374.16|22
1648627910000|2022-03-30 08:11:50|377.41|374.51|377.3|374.4|377.41|374.51|377.29|374.39|12
1648627920000|2022-03-30 08:12:00|377.31|374.41|377.38|374.48|377.38|374.48|377.31|374.41|12
1648627930000|2022-03-30 08:12:10|377.37|374.47|377.39|374.49|377.4|374.5|377.36|374.46|6
1648627940000|2022-03-30 08:12:20|377.38|374.48|377.34|374.44|377.44|374.54|377.34|374.44|15
1648627950000|2022-03-30 08:12:30|377.33|374.43|377.4|374.5|377.4|374.5|377.33|374.43|7
1648627960000|2022-03-30 08:12:40|377.34|374.44|377.49|374.59|377.49|374.59|377.34|374.44|18
1648627970000|2022-03-30 08:12:50|377.5|374.6|377.33|374.43|377.5|374.6|377.32|374.42|22
1648627980000|2022-03-30 08:13:00|377.34|374.44|377.47|374.57|377.48|374.58|377.34|374.44|22
1648627990000|2022-03-30 08:13:10|377.5|374.6|377.45|374.55|377.55|374.65|377.39|374.49|21
1648628000000|2022-03-30 08:13:20|377.43|374.53|377.44|374.54|377.45|374.55|377.4|374.5|18
1648628010000|2022-03-30 08:13:30|377.43|374.53|377.48|374.58|377.51|374.61|377.42|374.52|18
1648628020000|2022-03-30 08:13:40|377.49|374.59|377.49|374.59|377.53|374.63|377.43|374.53|17
1648628030000|2022-03-30 08:13:50|377.48|374.58|377.39|374.49|377.48|374.58|377.33|374.43|17
1648628040000|2022-03-30 08:14:00|377.38|374.48|377.39|374.49|377.45|374.55|377.37|374.47|17
1648628050000|2022-03-30 08:14:10|377.36|374.46|377.75|374.85|377.75|374.85|377.33|374.43|29
1648628060000|2022-03-30 08:14:20|377.76|374.86|377.66|374.76|377.96|375.06|377.66|374.76|28
1648628070000|2022-03-30 08:14:30|377.81|374.91|377.88|374.98|377.88|374.98|377.67|374.77|21
1648628080000|2022-03-30 08:14:40|377.87|374.97|378|375.1|378|375.1|377.85|374.95|14
1648628090000|2022-03-30 08:14:50|378.01|375.11|378.08|375.18|378.08|375.18|378.01|375.11|15
1648628100000|2022-03-30 08:15:00|378.09|375.19|378.3|375.4|378.3|375.4|378.08|375.18|14
1648628110000|2022-03-30 08:15:10|378.31|375.41|378.4|375.5|378.46|375.56|378.25|375.35|26
1648628120000|2022-03-30 08:15:20|378.44|375.54|378.49|375.59|378.49|375.59|378.44|375.54|15
1648628130000|2022-03-30 08:15:30|378.5|375.6|378.52|375.62|378.54|375.64|378.47|375.57|15
1648628140000|2022-03-30 08:15:40|378.53|375.63|378.48|375.58|378.53|375.63|378.48|375.58|12
1648628150000|2022-03-30 08:15:50|378.5|375.6|378.67|375.77|378.67|375.77|378.5|375.6|16
1648628160000|2022-03-30 08:16:00|378.66|375.76|378.81|375.91|378.81|375.91|378.65|375.75|12
1648628170000|2022-03-30 08:16:10|378.82|375.92|378.9|376|378.94|376.04|378.81|375.91|20
1648628180000|2022-03-30 08:16:20|378.92|376.02|378.81|375.91|378.94|376.04|378.78|375.88|21
1648628190000|2022-03-30 08:16:30|378.82|375.92|378.84|375.94|378.86|375.96|378.78|375.88|18
1648628200000|2022-03-30 08:16:40|378.87|375.97|378.97|376.07|378.98|376.08|378.87|375.97|18
1648628210000|2022-03-30 08:16:50|378.96|376.06|378.97|376.07|378.98|376.08|378.96|376.06|10
1648628220000|2022-03-30 08:17:00|378.98|376.08|379.01|376.11|379.09|376.19|378.96|376.06|14
1648628230000|2022-03-30 08:17:10|379.02|376.12|379.05|376.15|379.05|376.15|379.01|376.11|11
1648628240000|2022-03-30 08:17:20|379.04|376.14|378.96|376.06|379.04|376.14|378.95|376.05|7
1648628250000|2022-03-30 08:17:30|378.94|376.04|378.95|376.05|378.96|376.06|378.94|376.04|4
1648628260000|2022-03-30 08:17:40|378.96|376.06|378.96|376.06|378.99|376.09|378.94|376.04|12
1648628270000|2022-03-30 08:17:50|378.99|376.09|379.01|376.11|379.01|376.11|378.96|376.06|7
1648628280000|2022-03-30 08:18:00|378.97|376.07|378.89|375.99|379.01|376.11|378.79|375.89|21
1648628290000|2022-03-30 08:18:10|378.88|375.98|378.83|375.93|378.88|375.98|378.8|375.9|5
1648628300000|2022-03-30 08:18:20|378.84|375.94|378.8|375.9|378.86|375.96|378.8|375.9|5
1648628310000|2022-03-30 08:18:30|378.83|375.93|378.83|375.93|378.87|375.97|378.82|375.92|10
1648628320000|2022-03-30 08:18:40|378.8|375.9|378.92|376.02|378.95|376.05|378.8|375.9|15
1648628330000|2022-03-30 08:18:50|378.93|376.03|378.95|376.05|378.96|376.06|378.92|376.02|12
1648628340000|2022-03-30 08:19:00|378.96|376.06|378.97|376.07|378.98|376.08|378.96|376.06|4
1648628350000|2022-03-30 08:19:10|378.96|376.06|379.01|376.11|379.01|376.11|378.96|376.06|7
1648628360000|2022-03-30 08:19:20|378.99|376.09|379.01|376.11|379.02|376.12|378.99|376.09|8
1648628370000|2022-03-30 08:19:30|379.02|376.12|379.2|376.3|379.21|376.31|378.99|376.09|20
1648628380000|2022-03-30 08:19:40|379.21|376.31|379.22|376.32|379.22|376.32|379.19|376.29|14
1648628390000|2022-03-30 08:19:50|379.24|376.34|379|376.1|379.26|376.36|379|376.1|28
1648628400000|2022-03-30 08:20:00|379.01|376.11|379.16|376.26|379.16|376.26|378.98|376.08|22
1648628410000|2022-03-30 08:20:10|379.15|376.25|379.21|376.31|379.3|376.4|379.11|376.21|24
1648628420000|2022-03-30 08:20:20|379.23|376.33|379.25|376.35|379.26|376.36|379.22|376.32|7
1648628430000|2022-03-30 08:20:30|379.2|376.3|379.18|376.28|379.21|376.31|379.1|376.2|10
1648628440000|2022-03-30 08:20:40|379.17|376.27|379.24|376.34|379.25|376.35|379.13|376.23|18
1648628450000|2022-03-30 08:20:50|379.25|376.35|379.21|376.31|379.26|376.36|379.21|376.31|15
1648628460000|2022-03-30 08:21:00|379.12|376.22|379.2|376.3|379.24|376.34|379.12|376.22|16
1648628470000|2022-03-30 08:21:10|379.19|376.29|379.2|376.3|379.2|376.3|379.18|376.28|7
1648628480000|2022-03-30 08:21:20|379.21|376.31|379.22|376.32|379.23|376.33|379.2|376.3|7
1648628490000|2022-03-30 08:21:30|379.25|376.35|379.28|376.38|379.3|376.4|379.21|376.31|16
1648628500000|2022-03-30 08:21:40|379.29|376.39|379.49|376.59|379.49|376.59|379.29|376.39|14
1648628510000|2022-03-30 08:21:50|379.5|376.6|379.57|376.67|379.59|376.69|379.5|376.6|10
1648628520000|2022-03-30 08:22:00|379.58|376.68|379.54|376.64|379.59|376.69|379.53|376.63|10
1648628530000|2022-03-30 08:22:10|379.53|376.63|379.53|376.63|379.55|376.65|379.49|376.59|12
1648628540000|2022-03-30 08:22:20|379.51|376.61|379.51|376.61|379.51|376.61|379.49|376.59|7
1648628550000|2022-03-30 08:22:30|379.53|376.63|379.82|376.92|379.82|376.92|379.53|376.63|24
1648628560000|2022-03-30 08:22:40|379.83|376.93|379.91|377.01|379.91|377.01|379.81|376.91|29
1648628570000|2022-03-30 08:22:50|379.84|376.94|379.8|376.9|379.84|376.94|379.72|376.82|16
1648628580000|2022-03-30 08:23:00|379.81|376.91|379.81|376.91|379.83|376.93|379.78|376.88|18
1648628590000|2022-03-30 08:23:10|379.83|376.93|379.93|377.03|379.93|377.03|379.79|376.89|14
1648628600000|2022-03-30 08:23:20|379.92|377.02|380.06|377.16|380.07|377.17|379.92|377.02|20
1648628610000|2022-03-30 08:23:30|380.07|377.17|380.05|377.15|380.07|377.17|380.05|377.15|6
1648628620000|2022-03-30 08:23:40|380.06|377.16|379.9|377|380.06|377.16|379.8|376.9|21
1648628630000|2022-03-30 08:23:50|379.89|376.99|379.98|377.08|379.98|377.08|379.89|376.99|11
1648628640000|2022-03-30 08:24:00|379.97|377.07|379.71|376.81|379.97|377.07|379.71|376.81|22
1648628650000|2022-03-30 08:24:10|379.62|376.72|379.64|376.74|379.69|376.79|379.57|376.67|17
1648628660000|2022-03-30 08:24:20|379.65|376.75|379.61|376.71|379.66|376.76|379.57|376.67|20
1648628670000|2022-03-30 08:24:30|379.6|376.7|379.59|376.69|379.6|376.7|379.58|376.68|11
1648628680000|2022-03-30 08:24:40|379.6|376.7|379.38|376.48|379.6|376.7|379.32|376.42|26
1648628690000|2022-03-30 08:24:50|379.32|376.42|379.31|376.41|379.37|376.47|379.29|376.39|13
1648628700000|2022-03-30 08:25:00|379.3|376.4|379.29|376.39|379.3|376.4|379.27|376.37|6
1648628710000|2022-03-30 08:25:10|379.3|376.4|379.38|376.48|379.38|376.48|379.3|376.4|15
1648628720000|2022-03-30 08:25:20|379.37|376.47|379.36|376.46|379.37|376.47|379.35|376.45|6
1648628730000|2022-03-30 08:25:30|379.37|376.47|379.37|376.47|379.38|376.48|379.36|376.46|7
1648628740000|2022-03-30 08:25:40|379.36|376.46|379.39|376.49|379.39|376.49|379.35|376.45|10
1648628750000|2022-03-30 08:25:50|379.38|376.48|379.37|376.47|379.4|376.5|379.37|376.47|5
1648628760000|2022-03-30 08:26:00|379.36|376.46|379.1|376.2|379.36|376.46|379.1|376.2|20
1648628770000|2022-03-30 08:26:10|379.06|376.16|379.14|376.24|379.14|376.24|379.06|376.16|17
1648628780000|2022-03-30 08:26:20|379.16|376.26|379.16|376.26|379.22|376.32|379.16|376.26|13
1648628790000|2022-03-30 08:26:30|379.15|376.25|379.25|376.35|379.25|376.35|379.15|376.25|11
1648628800000|2022-03-30 08:26:40|379.22|376.32|379.23|376.33|379.25|376.35|379.22|376.32|9
1648628810000|2022-03-30 08:26:50|379.22|376.32|379.12|376.22|379.22|376.32|379.11|376.21|12
1648628820000|2022-03-30 08:27:00|379.11|376.21|379.02|376.12|379.11|376.21|379.02|376.12|21
1648628830000|2022-03-30 08:27:10|379.03|376.13|379.29|376.39|379.38|376.48|379.03|376.13|17
1648628840000|2022-03-30 08:27:20|379.38|376.48|379.45|376.55|379.45|376.55|379.29|376.39|19
1648628850000|2022-03-30 08:27:30|379.46|376.56|379.52|376.62|379.53|376.63|379.46|376.56|11
1648628860000|2022-03-30 08:27:40|379.5|376.6|379.51|376.61|379.56|376.66|379.47|376.57|19
1648628870000|2022-03-30 08:27:50|379.45|376.55|379.26|376.36|379.47|376.57|379.23|376.33|25
1648628880000|2022-03-30 08:28:00|379.25|376.35|379.19|376.29|379.32|376.42|379.19|376.29|23
1648628890000|2022-03-30 08:28:10|379.23|376.33|379.38|376.48|379.4|376.5|379.19|376.29|27
1648628900000|2022-03-30 08:28:20|379.36|376.46|379.27|376.37|379.41|376.51|379.22|376.32|17
1648628910000|2022-03-30 08:28:30|379.25|376.35|379.28|376.38|379.28|376.38|379.22|376.32|15
1648628920000|2022-03-30 08:28:40|379.26|376.36|379.25|376.35|379.27|376.37|379.23|376.33|16
1648628930000|2022-03-30 08:28:50|379.24|376.34|379.3|376.4|379.32|376.42|379.2|376.3|23
1648628940000|2022-03-30 08:29:00|379.29|376.39|379.31|376.41|379.32|376.42|379.28|376.38|13
1648628950000|2022-03-30 08:29:10|379.33|376.43|379.44|376.54|379.44|376.54|379.33|376.43|12
1648628960000|2022-03-30 08:29:20|379.43|376.53|379.45|376.55|379.46|376.56|379.43|376.53|8
1648628970000|2022-03-30 08:29:30|379.44|376.54|379.46|376.56|379.46|376.56|379.43|376.53|7
1648628980000|2022-03-30 08:29:40|379.45|376.55|379.3|376.4|379.48|376.58|379.3|376.4|22
1648628990000|2022-03-30 08:29:50|379.27|376.37|379.19|376.29|379.3|376.4|379.15|376.25|10
1648629000000|2022-03-30 08:30:00|379.18|376.28|379.31|376.41|379.32|376.42|379.18|376.28|20
1648629010000|2022-03-30 08:30:10|379.32|376.42|379.31|376.41|379.32|376.42|379.3|376.4|6
1648629020000|2022-03-30 08:30:20|379.3|376.4|379.37|376.47|379.38|376.48|379.3|376.4|14
1648629030000|2022-03-30 08:30:30|379.38|376.48|379.23|376.33|379.39|376.49|379.22|376.32|15
1648629040000|2022-03-30 08:30:40|379.27|376.37|379.23|376.33|379.31|376.41|379.23|376.33|16
1648629050000|2022-03-30 08:30:50|379.31|376.41|379.24|376.34|379.32|376.42|379.23|376.33|14
1648629060000|2022-03-30 08:31:00|379.25|376.35|379.24|376.34|379.29|376.39|379.24|376.34|15
1648629070000|2022-03-30 08:31:10|379.25|376.35|379.22|376.32|379.28|376.38|379.22|376.32|18
1648629080000|2022-03-30 08:31:20|379.23|376.33|379.11|376.21|379.23|376.33|379.11|376.21|10
1648629090000|2022-03-30 08:31:30|379.12|376.22|379.08|376.18|379.14|376.24|379.08|376.18|9
1648629100000|2022-03-30 08:31:40|379.07|376.17|379.08|376.18|379.1|376.2|379.07|376.17|6
1648629110000|2022-03-30 08:31:50|379.07|376.17|378.79|375.89|379.07|376.17|378.78|375.88|18
1648629120000|2022-03-30 08:32:00|378.78|375.88|378.62|375.72|378.82|375.92|378.61|375.71|17
1648629130000|2022-03-30 08:32:10|378.61|375.71|378.37|375.47|378.61|375.71|378.37|375.47|15
1648629140000|2022-03-30 08:32:20|378.36|375.46|378.46|375.56|378.5|375.6|378.32|375.42|16
1648629150000|2022-03-30 08:32:30|378.43|375.53|378.29|375.39|378.43|375.53|378.27|375.37|16
1648629160000|2022-03-30 08:32:40|378.3|375.4|378.31|375.41|378.32|375.42|378.29|375.39|10
1648629170000|2022-03-30 08:32:50|378.3|375.4|378.42|375.52|378.43|375.53|378.3|375.4|13
1648629180000|2022-03-30 08:33:00|378.43|375.53|378.44|375.54|378.44|375.54|378.37|375.47|16
1648629190000|2022-03-30 08:33:10|378.45|375.55|378.68|375.78|378.68|375.78|378.45|375.55|17
1648629200000|2022-03-30 08:33:20|378.71|375.81|378.76|375.86|378.76|375.86|378.7|375.8|8
1648629210000|2022-03-30 08:33:30|378.79|375.89|378.87|375.97|378.87|375.97|378.79|375.89|10
1648629220000|2022-03-30 08:33:40|378.86|375.96|379.44|376.54|379.44|376.54|378.86|375.96|34
1648629230000|2022-03-30 08:33:50|379.43|376.53|379.26|376.36|379.45|376.55|379.26|376.36|21
1648629240000|2022-03-30 08:34:00|379.3|376.4|379.34|376.44|379.34|376.44|379.24|376.34|12
1648629250000|2022-03-30 08:34:10|379.29|376.39|379.37|376.47|379.38|376.48|379.29|376.39|21
1648629260000|2022-03-30 08:34:20|379.33|376.43|379.35|376.45|379.36|376.46|379.33|376.43|5
1648629270000|2022-03-30 08:34:30|379.27|376.37|379.14|376.24|379.27|376.37|379.14|376.24|14
1648629280000|2022-03-30 08:34:40|379.15|376.25|379.16|376.26|379.17|376.27|379.15|376.25|4
1648629290000|2022-03-30 08:34:50|379.17|376.27|379.19|376.29|379.2|376.3|379.17|376.27|8
1648629300000|2022-03-30 08:35:00|379.2|376.3|379.29|376.39|379.33|376.43|379.18|376.28|19
1648629310000|2022-03-30 08:35:10|379.31|376.41|379.32|376.42|379.33|376.43|379.3|376.4|12
1648629320000|2022-03-30 08:35:20|379.31|376.41|379.28|376.38|379.31|376.41|379.21|376.31|14
1648629330000|2022-03-30 08:35:30|379.27|376.37|379.26|376.36|379.3|376.4|379.25|376.35|15
1648629340000|2022-03-30 08:35:40|379.25|376.35|379.25|376.35|379.26|376.36|379.25|376.35|3
1648629350000|2022-03-30 08:35:50|379.26|376.36|379.26|376.36|379.26|376.36|379.22|376.32|11
1648629360000|2022-03-30 08:36:00|379.27|376.37|379.26|376.36|379.27|376.37|379.26|376.36|4
1648629370000|2022-03-30 08:36:10|379.27|376.37|379.26|376.36|379.27|376.37|379.26|376.36|2
1648629380000|2022-03-30 08:36:20|379.27|376.37|379.26|376.36|379.27|376.37|379.26|376.36|2
1648629390000|2022-03-30 08:36:30|379.22|376.32|379.28|376.38|379.29|376.39|379.22|376.32|11
1648629400000|2022-03-30 08:36:40|379.27|376.37|379.39|376.49|379.39|376.49|379.27|376.37|12
1648629410000|2022-03-30 08:36:50|379.37|376.47|379.51|376.61|379.51|376.61|379.36|376.46|13
1648629420000|2022-03-30 08:37:00|379.47|376.57|379.47|376.57|379.51|376.61|379.38|376.48|16
1648629430000|2022-03-30 08:37:10|379.48|376.58|379.55|376.65|379.55|376.65|379.46|376.56|14
1648629440000|2022-03-30 08:37:20|379.54|376.64|379.6|376.7|379.6|376.7|379.48|376.58|13
1648629450000|2022-03-30 08:37:30|379.58|376.68|379.56|376.66|379.58|376.68|379.55|376.65|5
1648629460000|2022-03-30 08:37:40|379.55|376.65|379.53|376.63|379.55|376.65|379.52|376.62|8
1648629470000|2022-03-30 08:37:50|379.52|376.62|379.56|376.66|379.56|376.66|379.52|376.62|7
1648629480000|2022-03-30 08:38:00|379.65|376.75|379.81|376.91|379.89|376.99|379.65|376.75|13
1648629490000|2022-03-30 08:38:10|379.83|376.93|379.9|377|379.94|377.04|379.83|376.93|21
1648629500000|2022-03-30 08:38:20|379.91|377.01|380.02|377.12|380.08|377.18|379.91|377.01|16
1648629510000|2022-03-30 08:38:30|379.99|377.09|379.85|376.95|379.99|377.09|379.81|376.91|19
1648629520000|2022-03-30 08:38:40|379.84|376.94|379.99|377.09|380.01|377.11|379.84|376.94|19
1648629530000|2022-03-30 08:38:50|380.01|377.11|380.1|377.2|380.1|377.2|380|377.1|13
1648629540000|2022-03-30 08:39:00|380.04|377.14|380.04|377.14|380.09|377.19|379.98|377.08|20
1648629550000|2022-03-30 08:39:10|380.05|377.15|380.02|377.12|380.06|377.16|380.02|377.12|4
1648629560000|2022-03-30 08:39:20|380.04|377.14|380.03|377.13|380.23|377.33|380.03|377.13|22
1648629570000|2022-03-30 08:39:30|380.02|377.12|379.96|377.06|380.02|377.12|379.93|377.03|17
1648629580000|2022-03-30 08:39:40|379.97|377.07|380.03|377.13|380.09|377.19|379.93|377.03|19
1648629590000|2022-03-30 08:39:50|380.01|377.11|380.05|377.15|380.05|377.15|380|377.1|12
1648629600000|2022-03-30 08:40:00|380.06|377.16|379.97|377.07|380.11|377.21|379.95|377.05|20
1648629610000|2022-03-30 08:40:10|379.99|377.09|379.98|377.08|379.99|377.09|379.97|377.07|5
1648629620000|2022-03-30 08:40:20|379.99|377.09|380|377.1|380|377.1|379.98|377.08|4
1648629630000|2022-03-30 08:40:30|380.02|377.12|380.11|377.21|380.11|377.21|380.01|377.11|10
1648629640000|2022-03-30 08:40:40|380.06|377.16|380.06|377.16|380.06|377.16|380.06|377.16|1
1648629650000|2022-03-30 08:40:50|380.04|377.14|380|377.1|380.04|377.14|379.98|377.08|13
1648629660000|2022-03-30 08:41:00|379.99|377.09|380.02|377.12|380.03|377.13|379.99|377.09|8
1648629670000|2022-03-30 08:41:10|380.01|377.11|380.16|377.26|380.16|377.26|380.01|377.11|11
1648629680000|2022-03-30 08:41:20|380.13|377.23|380.21|377.31|380.24|377.34|380.12|377.22|13
1648629690000|2022-03-30 08:41:30|380.2|377.3|380.03|377.13|380.2|377.3|380.01|377.11|23
1648629700000|2022-03-30 08:41:40|380.05|377.15|380.06|377.16|380.09|377.19|380.02|377.12|16
1648629710000|2022-03-30 08:41:50|380.05|377.15|380.14|377.24|380.16|377.26|380.05|377.15|20
1648629720000|2022-03-30 08:42:00|380.13|377.23|380.2|377.3|380.2|377.3|380.13|377.23|10
1648629730000|2022-03-30 08:42:10|380.19|377.29|380.11|377.21|380.2|377.3|380.09|377.19|11
1648629740000|2022-03-30 08:42:20|380.12|377.22|380.31|377.41|380.31|377.41|380.11|377.21|18
1648629750000|2022-03-30 08:42:30|380.37|377.47|380.26|377.36|380.38|377.48|380.25|377.35|14
1648629760000|2022-03-30 08:42:40|380.39|377.49|380.53|377.63|380.53|377.63|380.26|377.36|19
1648629770000|2022-03-30 08:42:50|380.56|377.66|380.71|377.81|380.71|377.81|380.56|377.66|16
1648629780000|2022-03-30 08:43:00|380.69|377.79|380.67|377.77|380.93|378.03|380.67|377.77|16
1648629790000|2022-03-30 08:43:10|380.59|377.69|380.44|377.54|380.59|377.69|380.36|377.46|27
1648629800000|2022-03-30 08:43:20|380.45|377.55|380.62|377.72|380.62|377.72|380.45|377.55|17
1648629810000|2022-03-30 08:43:30|380.63|377.73|380.45|377.55|380.66|377.76|380.45|377.55|15
1648629820000|2022-03-30 08:43:40|380.46|377.56|380.47|377.57|380.47|377.57|380.38|377.48|18
1648629830000|2022-03-30 08:43:50|380.48|377.58|380.78|377.88|380.78|377.88|380.46|377.56|10
1648629840000|2022-03-30 08:44:00|380.77|377.87|380.72|377.82|380.77|377.87|380.71|377.81|11
1648629850000|2022-03-30 08:44:10|380.67|377.77|380.65|377.75|380.67|377.77|380.64|377.74|13
1648629860000|2022-03-30 08:44:20|380.64|377.74|380.83|377.93|380.83|377.93|380.62|377.72|23
1648629870000|2022-03-30 08:44:30|380.84|377.94|380.91|378.01|380.91|378.01|380.83|377.93|15
1648629880000|2022-03-30 08:44:40|380.92|378.02|380.98|378.08|381.06|378.16|380.91|378.01|23
1648629890000|2022-03-30 08:44:50|380.99|378.09|380.94|378.04|381.02|378.12|380.93|378.03|8
1648629900000|2022-03-30 08:45:00|380.95|378.05|380.93|378.03|380.95|378.05|380.93|378.03|4
1648629910000|2022-03-30 08:45:10|380.94|378.04|380.97|378.07|380.97|378.07|380.94|378.04|4
1648629920000|2022-03-30 08:45:20|380.96|378.06|380.99|378.09|380.99|378.09|380.96|378.06|6
1648629930000|2022-03-30 08:45:30|381.02|378.12|380.96|378.06|381.02|378.12|380.96|378.06|11
1648629940000|2022-03-30 08:45:40|380.97|378.07|380.97|378.07|380.99|378.09|380.95|378.05|8
1648629950000|2022-03-30 08:45:50|380.98|378.08|381|378.1|381.01|378.11|380.98|378.08|4
1648629960000|2022-03-30 08:46:00|381.01|378.11|381|378.1|381.01|378.11|381|378.1|2
1648629970000|2022-03-30 08:46:10|380.99|378.09|381.03|378.13|381.03|378.13|380.99|378.09|6
1648629980000|2022-03-30 08:46:20|381.02|378.12|381.02|378.12|381.03|378.13|381.02|378.12|5
1648629990000|2022-03-30 08:46:30|381.03|378.13|380.9|378|381.03|378.13|380.87|377.97|16
1648630000000|2022-03-30 08:46:40|380.91|378.01|380.81|377.91|380.92|378.02|380.81|377.91|14
1648630010000|2022-03-30 08:46:50|380.82|377.92|380.8|377.9|380.83|377.93|380.8|377.9|5
1648630020000|2022-03-30 08:47:00|380.79|377.89|380.67|377.77|380.79|377.89|380.66|377.76|18
1648630030000|2022-03-30 08:47:10|380.69|377.79|380.67|377.77|380.72|377.82|380.67|377.77|9
1648630040000|2022-03-30 08:47:20|380.65|377.75|380.63|377.73|380.65|377.75|380.6|377.7|12
1648630050000|2022-03-30 08:47:30|380.64|377.74|380.84|377.94|380.84|377.94|380.64|377.74|17
1648630060000|2022-03-30 08:47:40|380.85|377.95|381.12|378.22|381.14|378.24|380.85|377.95|11
1648630070000|2022-03-30 08:47:50|381.13|378.23|381.14|378.24|381.15|378.25|381.05|378.15|10
1648630080000|2022-03-30 08:48:00|381.15|378.25|380.96|378.06|381.15|378.25|380.96|378.06|21
1648630090000|2022-03-30 08:48:10|380.97|378.07|380.97|378.07|380.97|378.07|380.96|378.06|3
1648630100000|2022-03-30 08:48:20|380.98|378.08|380.98|378.08|380.98|378.08|380.98|378.08|1
1648630110000|2022-03-30 08:48:30|380.96|378.06|380.95|378.05|380.97|378.07|380.95|378.05|5
1648630120000|2022-03-30 08:48:40|380.99|378.09|381|378.1|381.05|378.15|380.98|378.08|9
1648630130000|2022-03-30 08:48:50|381.01|378.11|381.06|378.16|381.07|378.17|381.01|378.11|4
1648630140000|2022-03-30 08:49:00|381.05|378.15|381.01|378.11|381.05|378.15|380.99|378.09|8
1648630150000|2022-03-30 08:49:10|381.02|378.12|381.06|378.16|381.06|378.16|381.02|378.12|3
1648630160000|2022-03-30 08:49:20|380.99|378.09|380.91|378.01|380.99|378.09|380.9|378|11
1648630170000|2022-03-30 08:49:30|380.9|378|380.98|378.08|381.03|378.13|380.9|378|11
1648630180000|2022-03-30 08:49:40|380.97|378.07|380.96|378.06|381|378.1|380.96|378.06|12
1648630190000|2022-03-30 08:49:50|380.92|378.02|380.92|378.02|380.96|378.06|380.89|377.99|16
1648630200000|2022-03-30 08:50:00|380.94|378.04|380.97|378.07|380.97|378.07|380.92|378.02|9
1648630210000|2022-03-30 08:50:10|380.95|378.05|381|378.1|381.01|378.11|380.92|378.02|23
1648630220000|2022-03-30 08:50:20|380.99|378.09|380.96|378.06|380.99|378.09|380.95|378.05|4
1648630230000|2022-03-30 08:50:30|380.97|378.07|381.01|378.11|381.03|378.13|380.96|378.06|14
1648630240000|2022-03-30 08:50:40|381.1|378.2|381.08|378.18|381.12|378.22|381.02|378.12|11
1648630250000|2022-03-30 08:50:50|381.07|378.17|381.07|378.17|381.08|378.18|381.04|378.14|14
1648630260000|2022-03-30 08:51:00|381.08|378.18|381.06|378.16|381.09|378.19|381.06|378.16|11
1648630270000|2022-03-30 08:51:10|381.05|378.15|381.01|378.11|381.05|378.15|380.95|378.05|17
1648630280000|2022-03-30 08:51:20|381.02|378.12|381.03|378.13|381.07|378.17|381.02|378.12|13
1648630290000|2022-03-30 08:51:30|381|378.1|381.05|378.15|381.05|378.15|380.97|378.07|19
1648630300000|2022-03-30 08:51:40|381.04|378.14|381.18|378.28|381.2|378.3|381.04|378.14|16
1648630310000|2022-03-30 08:51:50|381.19|378.29|381.23|378.33|381.23|378.33|381.17|378.27|14
1648630320000|2022-03-30 08:52:00|381.22|378.32|381.23|378.33|381.28|378.38|381.16|378.26|11
1648630330000|2022-03-30 08:52:10|381.22|378.32|381.25|378.35|381.25|378.35|381.22|378.32|10
1648630340000|2022-03-30 08:52:20|381.23|378.33|381.21|378.31|381.25|378.35|381.17|378.27|11
1648630350000|2022-03-30 08:52:30|381.22|378.32|381.22|378.32|381.28|378.38|381.21|378.31|11
1648630360000|2022-03-30 08:52:40|381.26|378.36|381.29|378.39|381.33|378.43|381.25|378.35|15
1648630370000|2022-03-30 08:52:50|381.28|378.38|381.42|378.52|381.47|378.57|381.25|378.35|28
1648630380000|2022-03-30 08:53:00|381.47|378.57|381.45|378.55|381.47|378.57|381.43|378.53|12
1648630390000|2022-03-30 08:53:10|381.44|378.54|381.2|378.3|381.44|378.54|381.2|378.3|16
1648630400000|2022-03-30 08:53:20|381.21|378.31|381.26|378.36|381.26|378.36|381.07|378.17|26
1648630410000|2022-03-30 08:53:30|381.3|378.4|381.31|378.41|381.32|378.42|381.28|378.38|15
1648630420000|2022-03-30 08:53:40|381.32|378.42|381.42|378.52|381.42|378.52|381.24|378.34|20
1648630430000|2022-03-30 08:53:50|381.38|378.48|381.38|378.48|381.44|378.54|381.37|378.47|16
1648630440000|2022-03-30 08:54:00|381.37|378.47|381.4|378.5|381.41|378.51|381.37|378.47|8
1648630450000|2022-03-30 08:54:10|381.39|378.49|381.3|378.4|381.41|378.51|381.28|378.38|14
1648630460000|2022-03-30 08:54:20|381.31|378.41|381.42|378.52|381.42|378.52|381.29|378.39|16
1648630470000|2022-03-30 08:54:30|381.33|378.43|381.43|378.53|381.44|378.54|381.33|378.43|9
1648630480000|2022-03-30 08:54:40|381.44|378.54|381.49|378.59|381.49|378.59|381.44|378.54|5
1648630490000|2022-03-30 08:54:50|381.48|378.58|381.47|378.57|381.48|378.58|381.47|378.57|2
1648630500000|2022-03-30 08:55:00|381.48|378.58|381.71|378.81|381.77|378.87|381.48|378.58|15
1648630510000|2022-03-30 08:55:10|381.7|378.8|381.71|378.81|381.71|378.81|381.7|378.8|4
1648630520000|2022-03-30 08:55:20|381.7|378.8|381.63|378.73|381.7|378.8|381.63|378.73|6
1648630530000|2022-03-30 08:55:30|381.65|378.75|381.59|378.69|381.65|378.75|381.59|378.69|10
1648630540000|2022-03-30 08:55:40|381.6|378.7|381.74|378.84|381.75|378.85|381.59|378.69|14
1648630550000|2022-03-30 08:55:50|381.75|378.85|381.68|378.78|381.75|378.85|381.64|378.74|17
1648630560000|2022-03-30 08:56:00|381.64|378.74|381.71|378.81|381.73|378.83|381.63|378.73|13
1648630570000|2022-03-30 08:56:10|381.72|378.82|381.61|378.71|381.83|378.93|381.61|378.71|21
1648630580000|2022-03-30 08:56:20|381.66|378.76|381.59|378.69|381.68|378.78|381.57|378.67|25
1648630590000|2022-03-30 08:56:30|381.62|378.72|381.54|378.64|381.62|378.72|381.53|378.63|10
1648630600000|2022-03-30 08:56:40|381.53|378.63|381.39|378.49|381.53|378.63|381.38|378.48|20
1648630610000|2022-03-30 08:56:50|381.41|378.51|381.64|378.74|381.64|378.74|381.38|378.48|14
1648630620000|2022-03-30 08:57:00|381.6|378.7|381.65|378.75|381.68|378.78|381.58|378.68|14
1648630630000|2022-03-30 08:57:10|381.68|378.78|381.68|378.78|381.68|378.78|381.59|378.69|5
1648630640000|2022-03-30 08:57:20|381.66|378.76|381.65|378.75|381.68|378.78|381.64|378.74|10
1648630650000|2022-03-30 08:57:30|381.67|378.77|381.65|378.75|381.67|378.77|381.62|378.72|6
1648630660000|2022-03-30 08:57:40|381.68|378.78|381.65|378.75|381.71|378.81|381.61|378.71|9
1648630670000|2022-03-30 08:57:50|381.67|378.77|381.66|378.76|381.79|378.89|381.66|378.76|13
1648630680000|2022-03-30 08:58:00|381.71|378.81|381.72|378.82|381.77|378.87|381.66|378.76|21
1648630690000|2022-03-30 08:58:10|381.71|378.81|381.71|378.81|381.75|378.85|381.69|378.79|10
1648630700000|2022-03-30 08:58:20|381.72|378.82|381.72|378.82|381.76|378.86|381.71|378.81|11
1648630710000|2022-03-30 08:58:30|381.73|378.83|381.76|378.86|381.76|378.86|381.69|378.79|7
1648630720000|2022-03-30 08:58:40|381.77|378.87|381.79|378.89|381.81|378.91|381.76|378.86|6
1648630730000|2022-03-30 08:58:50|381.81|378.91|381.78|378.88|381.81|378.91|381.74|378.84|10
1648630740000|2022-03-30 08:59:00|381.82|378.92|381.75|378.85|381.9|379|381.75|378.85|12
1648630750000|2022-03-30 08:59:10|381.88|378.98|381.9|379|381.9|379|381.84|378.94|6
1648630760000|2022-03-30 08:59:20|382.06|379.16|382.02|379.12|382.12|379.22|381.95|379.05|22
1648630770000|2022-03-30 08:59:30|381.93|379.03|381.85|378.95|382.02|379.12|381.84|378.94|15
1648630780000|2022-03-30 08:59:40|381.86|378.96|381.9|379|381.9|379|381.86|378.96|14
1648630790000|2022-03-30 08:59:50|381.89|378.99|381.96|379.06|382.04|379.14|381.89|378.99|18
1648630800000|2022-03-30 09:00:00|381.95|379.05|382.15|379.25|382.15|379.25|381.95|379.05|15
1648630810000|2022-03-30 09:00:10|382.11|379.21|382.11|379.21|382.16|379.26|382.1|379.2|13
1648630820000|2022-03-30 09:00:20|382.12|379.22|382.11|379.21|382.13|379.23|382.1|379.2|9
1648630830000|2022-03-30 09:00:30|382.1|379.2|382.08|379.18|382.11|379.21|382.08|379.18|11
1648630840000|2022-03-30 09:00:40|382.09|379.19|382.12|379.22|382.14|379.24|382.07|379.17|12
1648630850000|2022-03-30 09:00:50|382.13|379.23|382.15|379.25|382.15|379.25|382.12|379.22|12
1648630860000|2022-03-30 09:01:00|382.14|379.24|382.05|379.15|382.15|379.25|382.02|379.12|24
1648630870000|2022-03-30 09:01:10|382.03|379.13|381.82|378.92|382.03|379.13|381.82|378.92|24
1648630880000|2022-03-30 09:01:20|381.77|378.87|381.53|378.63|381.77|378.87|381.53|378.63|21
1648630890000|2022-03-30 09:01:30|381.52|378.62|381.33|378.43|381.52|378.62|381.32|378.42|15
1648630900000|2022-03-30 09:01:40|381.32|378.42|381.18|378.28|381.32|378.42|381.16|378.26|20
1648630910000|2022-03-30 09:01:50|381.17|378.27|381.21|378.31|381.21|378.31|381.13|378.23|16
1648630920000|2022-03-30 09:02:00|381.15|378.25|381.14|378.24|381.2|378.3|381.14|378.24|20
1648630930000|2022-03-30 09:02:10|381.13|378.23|381|378.1|381.13|378.23|380.96|378.06|21
1648630940000|2022-03-30 09:02:20|380.99|378.09|380.67|377.77|380.99|378.09|380.56|377.66|26
1648630950000|2022-03-30 09:02:30|380.62|377.72|380.41|377.51|380.63|377.73|380.41|377.51|16
1648630960000|2022-03-30 09:02:40|380.4|377.5|380.45|377.55|380.45|377.55|380.4|377.5|9
1648630970000|2022-03-30 09:02:50|380.46|377.56|380.7|377.8|380.7|377.8|380.46|377.56|8
1648630980000|2022-03-30 09:03:00|380.72|377.82|380.67|377.77|380.77|377.87|380.66|377.76|19
1648630990000|2022-03-30 09:03:10|380.68|377.78|380.55|377.65|380.68|377.78|380.52|377.62|24
1648631000000|2022-03-30 09:03:20|380.54|377.64|380.47|377.57|380.55|377.65|380.45|377.55|7
1648631010000|2022-03-30 09:03:30|380.43|377.53|380.49|377.59|380.49|377.59|380.41|377.51|16
1648631020000|2022-03-30 09:03:40|380.45|377.55|380.55|377.65|380.57|377.67|380.41|377.51|23
1648631030000|2022-03-30 09:03:50|380.56|377.66|380.66|377.76|380.66|377.76|380.54|377.64|20
1648631040000|2022-03-30 09:04:00|380.67|377.77|380.67|377.77|380.68|377.78|380.64|377.74|8
1648631050000|2022-03-30 09:04:10|380.68|377.78|380.7|377.8|380.72|377.82|380.65|377.75|16
1648631060000|2022-03-30 09:04:20|380.76|377.86|380.85|377.95|380.86|377.96|380.76|377.86|18
1648631070000|2022-03-30 09:04:30|380.86|377.96|380.95|378.05|380.95|378.05|380.85|377.95|16
1648631080000|2022-03-30 09:04:40|380.94|378.04|380.94|378.04|380.99|378.09|380.92|378.02|26
1648631090000|2022-03-30 09:04:50|380.93|378.03|380.94|378.04|380.95|378.05|380.91|378.01|13
1648631100000|2022-03-30 09:05:00|380.93|378.03|380.94|378.04|380.98|378.08|380.93|378.03|16
1648631110000|2022-03-30 09:05:10|380.93|378.03|380.93|378.03|380.93|378.03|380.93|378.03|1
1648631120000|2022-03-30 09:05:20|380.92|378.02|381.04|378.14|381.04|378.14|380.92|378.02|7
1648631130000|2022-03-30 09:05:30|381.03|378.13|380.99|378.09|381.04|378.14|380.99|378.09|10
1648631140000|2022-03-30 09:05:40|381|378.1|381.01|378.11|381.04|378.14|380.99|378.09|17
1648631150000|2022-03-30 09:05:50|381.02|378.12|380.75|377.85|381.02|378.12|380.75|377.85|19
1648631160000|2022-03-30 09:06:00|380.76|377.86|380.81|377.91|380.81|377.91|380.74|377.84|9
1648631170000|2022-03-30 09:06:10|380.8|377.9|380.64|377.74|380.83|377.93|380.64|377.74|23
1648631180000|2022-03-30 09:06:20|380.65|377.75|380.52|377.62|380.65|377.75|380.5|377.6|20
1648631190000|2022-03-30 09:06:30|380.53|377.63|380.48|377.58|380.53|377.63|380.47|377.57|9
1648631200000|2022-03-30 09:06:40|380.59|377.69|380.83|377.93|380.84|377.94|380.59|377.69|13
1648631210000|2022-03-30 09:06:50|380.87|377.97|380.58|377.68|380.88|377.98|380.58|377.68|24
1648631220000|2022-03-30 09:07:00|380.57|377.67|380.59|377.69|380.62|377.72|380.56|377.66|13
1648631230000|2022-03-30 09:07:10|380.58|377.68|380.71|377.81|380.72|377.82|380.57|377.67|16
1648631240000|2022-03-30 09:07:20|380.7|377.8|380.64|377.74|380.7|377.8|380.62|377.72|12
1648631250000|2022-03-30 09:07:30|380.65|377.75|380.58|377.68|380.65|377.75|380.55|377.65|6
1648631260000|2022-03-30 09:07:40|380.57|377.67|380.58|377.68|380.58|377.68|380.57|377.67|2
1648631270000|2022-03-30 09:07:50|380.5|377.6|380.52|377.62|380.52|377.62|380.48|377.58|6
1648631280000|2022-03-30 09:08:00|380.53|377.63|380.49|377.59|380.53|377.63|380.48|377.58|23
1648631290000|2022-03-30 09:08:10|380.5|377.6|380.39|377.49|380.5|377.6|380.38|377.48|17
1648631300000|2022-03-30 09:08:20|380.38|377.48|380.56|377.66|380.56|377.66|380.38|377.48|26
1648631310000|2022-03-30 09:08:30|380.53|377.63|380.49|377.59|380.56|377.66|380.47|377.57|21
1648631320000|2022-03-30 09:08:40|380.48|377.58|380.67|377.77|380.67|377.77|380.48|377.58|22
1648631330000|2022-03-30 09:08:50|380.69|377.79|380.68|377.78|380.77|377.87|380.67|377.77|19
1648631340000|2022-03-30 09:09:00|380.67|377.77|380.65|377.75|380.69|377.79|380.64|377.74|11
1648631350000|2022-03-30 09:09:10|380.63|377.73|380.69|377.79|380.7|377.8|380.6|377.7|13
1648631360000|2022-03-30 09:09:20|380.68|377.78|380.65|377.75|380.74|377.84|380.65|377.75|11
1648631370000|2022-03-30 09:09:30|380.66|377.76|380.65|377.75|380.67|377.77|380.64|377.74|8
1648631380000|2022-03-30 09:09:40|380.64|377.74|380.61|377.71|380.65|377.75|380.6|377.7|9
1648631390000|2022-03-30 09:09:50|380.6|377.7|380.6|377.7|380.61|377.71|380.59|377.69|5
1648631400000|2022-03-30 09:10:00|380.58|377.68|380.52|377.62|380.58|377.68|380.49|377.59|22
1648631410000|2022-03-30 09:10:10|380.51|377.61|380.52|377.62|380.53|377.63|380.51|377.61|3
1648631420000|2022-03-30 09:10:20|380.55|377.65|380.65|377.75|380.65|377.75|380.55|377.65|16
1648631430000|2022-03-30 09:10:30|380.62|377.72|380.64|377.74|380.64|377.74|380.61|377.71|11
1648631440000|2022-03-30 09:10:40|380.62|377.72|380.47|377.57|380.64|377.74|380.47|377.57|14
1648631450000|2022-03-30 09:10:50|380.46|377.56|380.47|377.57|380.48|377.58|380.44|377.54|21
1648631460000|2022-03-30 09:11:00|380.46|377.56|380.26|377.36|380.48|377.58|380.23|377.33|28
1648631470000|2022-03-30 09:11:10|380.25|377.35|380.11|377.21|380.25|377.35|380.1|377.2|25
1648631480000|2022-03-30 09:11:20|380.1|377.2|380.28|377.38|380.31|377.41|380.07|377.17|30
1648631490000|2022-03-30 09:11:30|380.27|377.37|380.44|377.54|380.45|377.55|380.26|377.36|34
1648631500000|2022-03-30 09:11:40|380.39|377.49|380.31|377.41|380.42|377.52|380.31|377.41|13
1648631510000|2022-03-30 09:11:50|380.3|377.4|380.11|377.21|380.3|377.4|380.11|377.21|18
1648631520000|2022-03-30 09:12:00|380.12|377.22|380.12|377.22|380.12|377.22|380.11|377.21|5
1648631530000|2022-03-30 09:12:10|380.11|377.21|380.03|377.13|380.11|377.21|380.01|377.11|17
1648631540000|2022-03-30 09:12:20|380.01|377.11|380.02|377.12|380.03|377.13|380.01|377.11|11
1648631550000|2022-03-30 09:12:30|380.03|377.13|380.03|377.13|380.04|377.14|380.02|377.12|7
1648631560000|2022-03-30 09:12:40|380.02|377.12|379.78|376.88|380.03|377.13|379.75|376.85|21
1648631570000|2022-03-30 09:12:50|379.79|376.89|379.72|376.82|379.79|376.89|379.71|376.81|19
1648631580000|2022-03-30 09:13:00|379.63|376.73|379.59|376.69|379.68|376.78|379.56|376.66|22
1648631590000|2022-03-30 09:13:10|379.6|376.7|379.6|376.7|379.61|376.71|379.59|376.69|7
1648631600000|2022-03-30 09:13:20|379.59|376.69|379.61|376.71|379.61|376.71|379.59|376.69|13
1648631610000|2022-03-30 09:13:30|379.62|376.72|379.62|376.72|379.65|376.75|379.62|376.72|14
1648631620000|2022-03-30 09:13:40|379.63|376.73|379.66|376.76|379.67|376.77|379.63|376.73|10
1648631630000|2022-03-30 09:13:50|379.6|376.7|379.59|376.69|379.61|376.71|379.59|376.69|9
1648631640000|2022-03-30 09:14:00|379.6|376.7|379.62|376.72|379.62|376.72|379.58|376.68|10
1648631650000|2022-03-30 09:14:10|379.6|376.7|379.87|376.97|379.87|376.97|379.6|376.7|22
1648631660000|2022-03-30 09:14:20|379.93|377.03|379.96|377.06|380.04|377.14|379.93|377.03|25
1648631670000|2022-03-30 09:14:30|379.98|377.08|379.77|376.87|379.98|377.08|379.77|376.87|25
1648631680000|2022-03-30 09:14:40|379.78|376.88|379.95|377.05|379.95|377.05|379.76|376.86|20
1648631690000|2022-03-30 09:14:50|379.89|376.99|379.92|377.02|380.03|377.13|379.89|376.99|33
1648631700000|2022-03-30 09:15:00|379.91|377.01|379.91|377.01|379.92|377.02|379.9|377|12
1648631710000|2022-03-30 09:15:10|379.92|377.02|379.97|377.07|379.97|377.07|379.91|377.01|8
1648631720000|2022-03-30 09:15:20|379.96|377.06|379.97|377.07|379.98|377.08|379.96|377.06|7
1648631730000|2022-03-30 09:15:30|379.98|377.08|380.01|377.11|380.01|377.11|379.97|377.07|12
1648631740000|2022-03-30 09:15:40|380.02|377.12|380.01|377.11|380.02|377.12|379.99|377.09|10
1648631750000|2022-03-30 09:15:50|380.02|377.12|379.95|377.05|380.04|377.14|379.94|377.04|17
1648631760000|2022-03-30 09:16:00|379.96|377.06|379.88|376.98|379.99|377.09|379.83|376.93|25
1648631770000|2022-03-30 09:16:10|379.9|377|379.83|376.93|379.91|377.01|379.82|376.92|30
1648631780000|2022-03-30 09:16:20|379.86|376.96|379.8|376.9|379.88|376.98|379.8|376.9|26
1648631790000|2022-03-30 09:16:30|379.79|376.89|379.8|376.9|379.85|376.95|379.79|376.89|22
1648631800000|2022-03-30 09:16:40|379.85|376.95|379.8|376.9|379.85|376.95|379.78|376.88|26
1648631810000|2022-03-30 09:16:50|379.79|376.89|379.8|376.9|379.82|376.92|379.79|376.89|7
1648631820000|2022-03-30 09:17:00|379.82|376.92|379.82|376.92|379.82|376.92|379.79|376.89|14
1648631830000|2022-03-30 09:17:10|379.81|376.91|379.8|376.9|379.81|376.91|379.79|376.89|5
1648631840000|2022-03-30 09:17:20|379.79|376.89|379.7|376.8|379.8|376.9|379.66|376.76|17
1648631850000|2022-03-30 09:17:30|379.66|376.76|379.55|376.65|379.71|376.81|379.53|376.63|13
1648631860000|2022-03-30 09:17:40|379.56|376.66|379.5|376.6|379.6|376.7|379.5|376.6|14
1648631870000|2022-03-30 09:17:50|379.54|376.64|379.27|376.37|379.54|376.64|379.26|376.36|23
1648631880000|2022-03-30 09:18:00|379.28|376.38|379.12|376.22|379.29|376.39|379.1|376.2|20
1648631890000|2022-03-30 09:18:10|379.02|376.12|378.73|375.83|379.02|376.12|378.71|375.81|23
1648631900000|2022-03-30 09:18:20|378.76|375.86|378.95|376.05|378.95|376.05|378.76|375.86|24
1648631910000|2022-03-30 09:18:30|378.91|376.01|378.8|375.9|378.93|376.03|378.78|375.88|20
1648631920000|2022-03-30 09:18:40|378.84|375.94|378.99|376.09|378.99|376.09|378.8|375.9|26
1648631930000|2022-03-30 09:18:50|379|376.1|378.95|376.05|379|376.1|378.95|376.05|5
1648631940000|2022-03-30 09:19:00|378.96|376.06|378.86|375.96|378.96|376.06|378.85|375.95|22
1648631950000|2022-03-30 09:19:10|378.87|375.97|378.75|375.85|378.87|375.97|378.68|375.78|23
1648631960000|2022-03-30 09:19:20|378.69|375.79|378.87|375.97|378.89|375.99|378.67|375.77|24
1648631970000|2022-03-30 09:19:30|378.88|375.98|378.91|376.01|378.91|376.01|378.86|375.96|16
1648631980000|2022-03-30 09:19:40|378.9|376|379.04|376.14|379.04|376.14|378.9|376|10
1648631990000|2022-03-30 09:19:50|379.03|376.13|378.99|376.09|379.08|376.18|378.99|376.09|9
1648632000000|2022-03-30 09:20:00|378.98|376.08|379.04|376.14|379.04|376.14|378.9|376|22
1648632010000|2022-03-30 09:20:10|379.02|376.12|379.08|376.18|379.1|376.2|379.02|376.12|9
1648632020000|2022-03-30 09:20:20|379.09|376.19|379.36|376.46|379.36|376.46|379.09|376.19|21
1648632030000|2022-03-30 09:20:30|379.38|376.48|379.53|376.63|379.56|376.66|379.38|376.48|22
1648632040000|2022-03-30 09:20:40|379.55|376.65|379.38|376.48|379.56|376.66|379.33|376.43|18
1648632050000|2022-03-30 09:20:50|379.34|376.44|379.37|376.47|379.41|376.51|379.34|376.44|18
1648632060000|2022-03-30 09:21:00|379.4|376.5|379.54|376.64|379.54|376.64|379.38|376.48|26
1648632070000|2022-03-30 09:21:10|379.53|376.63|379.48|376.58|379.55|376.65|379.46|376.56|31
1648632080000|2022-03-30 09:21:20|379.52|376.62|379.61|376.71|379.61|376.71|379.51|376.61|28
1648632090000|2022-03-30 09:21:30|379.6|376.7|379.61|376.71|379.63|376.73|379.6|376.7|7
1648632100000|2022-03-30 09:21:40|379.6|376.7|379.62|376.72|379.63|376.73|379.6|376.7|8
1648632110000|2022-03-30 09:21:50|379.63|376.73|379.62|376.72|379.63|376.73|379.61|376.71|8
1648632120000|2022-03-30 09:22:00|379.61|376.71|379.46|376.56|379.62|376.72|379.45|376.55|16
1648632130000|2022-03-30 09:22:10|379.45|376.55|379.2|376.3|379.45|376.55|379.15|376.25|27
1648632140000|2022-03-30 09:22:20|379.19|376.29|379.13|376.23|379.2|376.3|379.09|376.19|16
1648632150000|2022-03-30 09:22:30|379.12|376.22|379.35|376.45|379.39|376.49|379.12|376.22|23
1648632160000|2022-03-30 09:22:40|379.36|376.46|379.46|376.56|379.48|376.58|379.33|376.43|22
1648632170000|2022-03-30 09:22:50|379.48|376.58|379.38|376.48|379.49|376.59|379.38|376.48|18
1648632180000|2022-03-30 09:23:00|379.37|376.47|379.41|376.51|379.44|376.54|379.37|376.47|11
1648632190000|2022-03-30 09:23:10|379.4|376.5|379.38|376.48|379.4|376.5|379.38|376.48|5
1648632200000|2022-03-30 09:23:20|379.39|376.49|379.37|376.47|379.39|376.49|379.36|376.46|7
1648632210000|2022-03-30 09:23:30|379.36|376.46|379.36|376.46|379.37|376.47|379.36|376.46|9
1648632220000|2022-03-30 09:23:40|379.37|376.47|379.36|376.46|379.37|376.47|379.36|376.46|6
1648632230000|2022-03-30 09:23:50|379.37|376.47|379.43|376.53|379.43|376.53|379.36|376.46|11
1648632240000|2022-03-30 09:24:00|379.44|376.54|379.43|376.53|379.44|376.54|379.43|376.53|2
1648632250000|2022-03-30 09:24:10|379.42|376.52|379.35|376.45|379.42|376.52|379.35|376.45|10
1648632260000|2022-03-30 09:24:20|379.34|376.44|379.36|376.46|379.36|376.46|379.33|376.43|8
1648632270000|2022-03-30 09:24:30|379.35|376.45|379.4|376.5|379.41|376.51|379.35|376.45|7
1648632280000|2022-03-30 09:24:40|379.37|376.47|379.05|376.15|379.37|376.47|378.99|376.09|13
1648632290000|2022-03-30 09:24:50|379.03|376.13|379.14|376.24|379.16|376.26|379.03|376.13|9
1648632300000|2022-03-30 09:25:00|379.13|376.23|379.13|376.23|379.16|376.26|379.12|376.22|15
1648632310000|2022-03-30 09:25:10|379.09|376.19|379.07|376.17|379.11|376.21|379.06|376.16|23
1648632320000|2022-03-30 09:25:20|379.09|376.19|378.97|376.07|379.11|376.21|378.97|376.07|19
1648632330000|2022-03-30 09:25:30|378.98|376.08|378.98|376.08|378.98|376.08|378.97|376.07|5
1648632340000|2022-03-30 09:25:40|378.97|376.07|378.94|376.04|378.97|376.07|378.93|376.03|4
1648632350000|2022-03-30 09:25:50|378.92|376.02|378.9|376|378.93|376.03|378.89|375.99|6
1648632360000|2022-03-30 09:26:00|378.94|376.04|378.98|376.08|379.04|376.14|378.94|376.04|12
1648632370000|2022-03-30 09:26:10|378.97|376.07|378.9|376|378.97|376.07|378.9|376|7
1648632380000|2022-03-30 09:26:20|378.89|375.99|378.49|375.59|378.9|376|378.46|375.56|19
1648632390000|2022-03-30 09:26:30|378.48|375.58|378.52|375.62|378.52|375.62|378.43|375.53|19
1648632400000|2022-03-30 09:26:40|378.5|375.6|378.69|375.79|378.71|375.81|378.5|375.6|26
1648632410000|2022-03-30 09:26:50|378.7|375.8|378.67|375.77|378.7|375.8|378.67|375.77|15
1648632420000|2022-03-30 09:27:00|378.65|375.75|378.42|375.52|378.66|375.76|378.42|375.52|19
1648632430000|2022-03-30 09:27:10|378.43|375.53|378.39|375.49|378.47|375.57|378.39|375.49|11
1648632440000|2022-03-30 09:27:20|378.4|375.5|378.35|375.45|378.41|375.51|378.34|375.44|13
1648632450000|2022-03-30 09:27:30|378.34|375.44|378.11|375.21|378.39|375.49|378.09|375.19|27
1648632460000|2022-03-30 09:27:40|378.12|375.22|378.14|375.24|378.14|375.24|378.09|375.19|14
1648632470000|2022-03-30 09:27:50|378.12|375.22|377.98|375.08|378.15|375.25|377.98|375.08|21
1648632480000|2022-03-30 09:28:00|378.02|375.12|377.99|375.09|378.04|375.14|377.98|375.08|15
1648632490000|2022-03-30 09:28:10|378.01|375.11|378.33|375.43|378.33|375.43|377.99|375.09|24
1648632500000|2022-03-30 09:28:20|378.32|375.42|378.51|375.61|378.52|375.62|378.28|375.38|16
1648632510000|2022-03-30 09:28:30|378.52|375.62|378.44|375.54|378.54|375.64|378.44|375.54|9
1648632520000|2022-03-30 09:28:40|378.41|375.51|378.45|375.55|378.45|375.55|378.4|375.5|8
1648632530000|2022-03-30 09:28:50|378.44|375.54|378.24|375.34|378.44|375.54|378.23|375.33|12
1648632540000|2022-03-30 09:29:00|378.25|375.35|378.24|375.34|378.27|375.37|378.24|375.34|7
1648632550000|2022-03-30 09:29:10|378.27|375.37|378.06|375.16|378.27|375.37|378.05|375.15|14
1648632560000|2022-03-30 09:29:20|378.07|375.17|378.05|375.15|378.07|375.17|377.99|375.09|13
1648632570000|2022-03-30 09:29:30|378.02|375.12|378.02|375.12|378.03|375.13|378.02|375.12|3
1648632580000|2022-03-30 09:29:40|378.03|375.13|378.28|375.38|378.39|375.49|378.03|375.13|15
1648632590000|2022-03-30 09:29:50|378.34|375.44|378.47|375.57|378.48|375.58|378.34|375.44|15
1648632600000|2022-03-30 09:30:00|378.48|375.58|378.29|375.39|378.48|375.58|378.29|375.39|16
1648632610000|2022-03-30 09:30:10|378.28|375.38|378.22|375.32|378.31|375.41|378.22|375.32|10
1648632620000|2022-03-30 09:30:20|378.25|375.35|378.31|375.41|378.32|375.42|378.25|375.35|5
1648632630000|2022-03-30 09:30:30|378.32|375.42|378.32|375.42|378.33|375.43|378.32|375.42|3
1648632640000|2022-03-30 09:30:40|378.33|375.43|378.59|375.69|378.59|375.69|378.33|375.43|14
1648632650000|2022-03-30 09:30:50|378.58|375.68|378.6|375.7|378.61|375.71|378.52|375.62|16
1648632660000|2022-03-30 09:31:00|378.59|375.69|378.46|375.56|378.61|375.71|378.45|375.55|18
1648632670000|2022-03-30 09:31:10|378.45|375.55|378.31|375.41|378.46|375.56|378.28|375.38|24
1648632680000|2022-03-30 09:31:20|378.32|375.42|378.28|375.38|378.32|375.42|378.28|375.38|12
1648632690000|2022-03-30 09:31:30|378.27|375.37|378.35|375.45|378.36|375.46|378.25|375.35|15
1648632700000|2022-03-30 09:31:40|378.36|375.46|378.35|375.45|378.36|375.46|378.35|375.45|2
1648632710000|2022-03-30 09:31:50|378.34|375.44|378.27|375.37|378.36|375.46|378.26|375.36|19
1648632720000|2022-03-30 09:32:00|378.26|375.36|378.28|375.38|378.28|375.38|378.26|375.36|4
1648632730000|2022-03-30 09:32:10|378.23|375.33|378.22|375.32|378.27|375.37|378.22|375.32|9
1648632740000|2022-03-30 09:32:20|378.23|375.33|378.18|375.28|378.23|375.33|378.18|375.28|9
1648632750000|2022-03-30 09:32:30|378.2|375.3|378.2|375.3|378.22|375.32|378.18|375.28|7
1648632760000|2022-03-30 09:32:40|378.22|375.32|378.22|375.32|378.23|375.33|378.18|375.28|7
1648632770000|2022-03-30 09:32:50|378.2|375.3|378.2|375.3|378.21|375.31|378.19|375.29|7
1648632780000|2022-03-30 09:33:00|378.21|375.31|378.24|375.34|378.26|375.36|378.19|375.29|15
1648632790000|2022-03-30 09:33:10|378.23|375.33|378.09|375.19|378.24|375.34|378.09|375.19|15
1648632800000|2022-03-30 09:33:20|378.14|375.24|378.01|375.11|378.14|375.24|378.01|375.11|18
1648632810000|2022-03-30 09:33:30|378.02|375.12|378.05|375.15|378.08|375.18|378.02|375.12|16
1648632820000|2022-03-30 09:33:40|378.04|375.14|378.01|375.11|378.1|375.2|378.01|375.11|13
1648632830000|2022-03-30 09:33:50|378.09|375.19|377.97|375.07|378.09|375.19|377.92|375.02|21
1648632840000|2022-03-30 09:34:00|377.98|375.08|377.94|375.04|378|375.1|377.94|375.04|21
1648632850000|2022-03-30 09:34:10|377.93|375.03|377.88|374.98|377.99|375.09|377.88|374.98|10
1648632860000|2022-03-30 09:34:20|377.87|374.97|377.88|374.98|377.88|374.98|377.87|374.97|6
1648632870000|2022-03-30 09:34:30|377.87|374.97|377.88|374.98|377.88|374.98|377.87|374.97|4
1648632880000|2022-03-30 09:34:40|377.89|374.99|377.85|374.95|377.96|375.06|377.85|374.95|13
1648632890000|2022-03-30 09:34:50|377.86|374.96|378|375.1|378|375.1|377.86|374.96|17
1648632900000|2022-03-30 09:35:00|378.01|375.11|377.85|374.95|378.01|375.11|377.83|374.93|17
1648632910000|2022-03-30 09:35:10|377.84|374.94|377.85|374.95|377.9|375|377.84|374.94|16
1648632920000|2022-03-30 09:35:20|377.86|374.96|378.02|375.12|378.09|375.19|377.86|374.96|18
1648632930000|2022-03-30 09:35:30|377.99|375.09|377.9|375|378.02|375.12|377.89|374.99|15
1648632940000|2022-03-30 09:35:40|377.91|375.01|377.93|375.03|377.96|375.06|377.9|375|17
1648632950000|2022-03-30 09:35:50|377.92|375.02|377.93|375.03|377.94|375.04|377.89|374.99|10
1648632960000|2022-03-30 09:36:00|377.91|375.01|377.83|374.93|377.94|375.04|377.83|374.93|5
1648632970000|2022-03-30 09:36:10|377.82|374.92|377.83|374.93|377.84|374.94|377.8|374.9|9
1648632990000|2022-03-30 09:36:30|377.84|374.94|377.84|374.94|377.84|374.94|377.84|374.94|1
1648633000000|2022-03-30 09:36:40|377.87|374.97|378.03|375.13|378.07|375.17|377.87|374.97|31
1648633010000|2022-03-30 09:36:50|378.01|375.11|377.92|375.02|378.04|375.14|377.86|374.96|20
1648633020000|2022-03-30 09:37:00|377.91|375.01|378.05|375.15|378.06|375.16|377.87|374.97|25
1648633030000|2022-03-30 09:37:10|378.01|375.11|378.05|375.15|378.06|375.16|378.01|375.11|11
1648633040000|2022-03-30 09:37:20|378.04|375.14|377.99|375.09|378.05|375.15|377.92|375.02|9
1648633050000|2022-03-30 09:37:30|377.94|375.04|377.92|375.02|378.01|375.11|377.91|375.01|15
1648633060000|2022-03-30 09:37:40|377.9|375|377.94|375.04|377.95|375.05|377.86|374.96|11
1648633070000|2022-03-30 09:37:50|377.95|375.05|377.99|375.09|378.1|375.2|377.94|375.04|24
1648633080000|2022-03-30 09:38:00|378.01|375.11|377.91|375.01|378.04|375.14|377.86|374.96|15
1648633090000|2022-03-30 09:38:10|377.9|375|377.98|375.08|378|375.1|377.88|374.98|24
1648633100000|2022-03-30 09:38:20|377.99|375.09|377.97|375.07|378|375.1|377.96|375.06|14
1648633110000|2022-03-30 09:38:30|377.98|375.08|377.98|375.08|377.98|375.08|377.92|375.02|6
1648633120000|2022-03-30 09:38:40|377.99|375.09|378.05|375.15|378.08|375.18|377.95|375.05|23
1648633130000|2022-03-30 09:38:50|378.08|375.18|378.05|375.15|378.09|375.19|378|375.1|21
1648633140000|2022-03-30 09:39:00|378.08|375.18|378.1|375.2|378.11|375.21|378.02|375.12|19
1648633150000|2022-03-30 09:39:10|378.08|375.18|378.1|375.2|378.13|375.23|378.06|375.16|25
1648633160000|2022-03-30 09:39:20|378.09|375.19|378.07|375.17|378.1|375.2|378.07|375.17|16
1648633170000|2022-03-30 09:39:30|378.1|375.2|378.07|375.17|378.16|375.26|378.07|375.17|9
1648633180000|2022-03-30 09:39:40|378.11|375.21|378.18|375.28|378.2|375.3|378.05|375.15|20
1648633190000|2022-03-30 09:39:50|378.19|375.29|378.21|375.31|378.23|375.33|378.15|375.25|16
1648633200000|2022-03-30 09:40:00|378.22|375.32|378.21|375.31|378.27|375.37|378.18|375.28|20
1648633210000|2022-03-30 09:40:10|378.19|375.29|378.17|375.27|378.21|375.31|378.13|375.23|21
1648633220000|2022-03-30 09:40:20|378.18|375.28|378.12|375.22|378.18|375.28|378.12|375.22|18
1648633230000|2022-03-30 09:40:30|378.15|375.25|378.13|375.23|378.17|375.27|378.12|375.22|15
1648633240000|2022-03-30 09:40:40|378.14|375.24|378.16|375.26|378.16|375.26|378.09|375.19|13
1648633250000|2022-03-30 09:40:50|378.17|375.27|378.15|375.25|378.17|375.27|378.12|375.22|10
1648633260000|2022-03-30 09:41:00|378.14|375.24|378.11|375.21|378.15|375.25|378.1|375.2|21
1648633270000|2022-03-30 09:41:10|378.09|375.19|378.09|375.19|378.12|375.22|378.07|375.17|21
1648633280000|2022-03-30 09:41:20|378.08|375.18|378.05|375.15|378.1|375.2|378.05|375.15|6
1648633290000|2022-03-30 09:41:30|378.04|375.14|377.98|375.08|378.05|375.15|377.91|375.01|25
1648633300000|2022-03-30 09:41:40|377.99|375.09|377.97|375.07|377.99|375.09|377.93|375.03|17
1648633310000|2022-03-30 09:41:50|377.95|375.05|377.93|375.03|378|375.1|377.93|375.03|21
1648633320000|2022-03-30 09:42:00|377.95|375.05|377.9|375|377.96|375.06|377.9|375|14
1648633330000|2022-03-30 09:42:10|377.89|374.99|377.86|374.96|377.96|375.06|377.86|374.96|18
1648633340000|2022-03-30 09:42:20|377.85|374.95|377.77|374.87|377.85|374.95|377.76|374.86|23
1648633350000|2022-03-30 09:42:30|377.8|374.9|377.96|375.06|377.99|375.09|377.8|374.9|22
1648633360000|2022-03-30 09:42:40|377.95|375.05|377.97|375.07|377.98|375.08|377.88|374.98|16
1648633370000|2022-03-30 09:42:50|377.99|375.09|377.92|375.02|377.99|375.09|377.9|375|15
1648633380000|2022-03-30 09:43:00|377.9|375|377.91|375.01|377.92|375.02|377.9|375|3
1648633390000|2022-03-30 09:43:10|377.92|375.02|377.88|374.98|377.92|375.02|377.88|374.98|7
1648633400000|2022-03-30 09:43:20|377.86|374.96|378.07|375.17|378.08|375.18|377.84|374.94|16
1648633410000|2022-03-30 09:43:30|378.03|375.13|378.13|375.23|378.26|375.36|378.03|375.13|24
1648633420000|2022-03-30 09:43:40|378.15|375.25|377.98|375.08|378.21|375.31|377.98|375.08|22
1648633430000|2022-03-30 09:43:50|378|375.1|377.88|374.98|378.06|375.16|377.88|374.98|35
1648633440000|2022-03-30 09:44:00|377.9|375|377.9|375|377.96|375.06|377.81|374.91|28
1648633450000|2022-03-30 09:44:10|377.92|375.02|377.87|374.97|377.93|375.03|377.75|374.85|26
1648633460000|2022-03-30 09:44:20|377.86|374.96|377.8|374.9|377.91|375.01|377.78|374.88|19
1648633470000|2022-03-30 09:44:30|377.81|374.91|377.79|374.89|377.9|375|377.79|374.89|11
1648633480000|2022-03-30 09:44:40|377.82|374.92|377.85|374.95|377.92|375.02|377.79|374.89|16
1648633490000|2022-03-30 09:44:50|377.86|374.96|377.94|375.04|377.94|375.04|377.77|374.87|19
1648633500000|2022-03-30 09:45:00|377.9|375|378.01|375.11|378.03|375.13|377.88|374.98|21
1648633510000|2022-03-30 09:45:10|377.95|375.05|378.02|375.12|378.02|375.12|377.95|375.05|12
1648633520000|2022-03-30 09:45:20|378.03|375.13|378.11|375.21|378.13|375.23|378.03|375.13|14
1648633530000|2022-03-30 09:45:30|378.16|375.26|378.19|375.29|378.26|375.36|378.13|375.23|7
1648633540000|2022-03-30 09:45:40|378.22|375.32|378.33|375.43|378.33|375.43|378.19|375.29|13
1648633550000|2022-03-30 09:45:50|378.3|375.4|378.39|375.49|378.4|375.5|378.3|375.4|15
1648633560000|2022-03-30 09:46:00|378.34|375.44|378.45|375.55|378.5|375.6|378.34|375.44|14
1648633570000|2022-03-30 09:46:10|378.5|375.6|378.4|375.5|378.5|375.6|378.4|375.5|16
1648633580000|2022-03-30 09:46:20|378.38|375.48|378.39|375.49|378.39|375.49|378.35|375.45|11
1648633590000|2022-03-30 09:46:30|378.38|375.48|378.17|375.27|378.38|375.48|378.17|375.27|12
1648633600000|2022-03-30 09:46:40|378.18|375.28|378.07|375.17|378.18|375.28|378.02|375.12|28
1648633610000|2022-03-30 09:46:50|378.08|375.18|378.08|375.18|378.09|375.19|378.06|375.16|10
1648633620000|2022-03-30 09:47:00|378.09|375.19|378.09|375.19|378.09|375.19|378.05|375.15|14
1648633630000|2022-03-30 09:47:10|378.08|375.18|378.08|375.18|378.08|375.18|378.07|375.17|7
1648633640000|2022-03-30 09:47:20|378.09|375.19|378.11|375.21|378.12|375.22|378.09|375.19|8
1648633650000|2022-03-30 09:47:30|378.13|375.23|378.12|375.22|378.13|375.23|378.11|375.21|3
1648633660000|2022-03-30 09:47:40|378.13|375.23|378.13|375.23|378.13|375.23|378.12|375.22|3
1648633670000|2022-03-30 09:47:50|378.14|375.24|378.12|375.22|378.14|375.24|378.12|375.22|3
1648633680000|2022-03-30 09:48:00|378.11|375.21|378.16|375.26|378.16|375.26|378.08|375.18|14
1648633690000|2022-03-30 09:48:10|378.17|375.27|378.25|375.35|378.25|375.35|378.16|375.26|7
1648633700000|2022-03-30 09:48:20|378.24|375.34|378.27|375.37|378.27|375.37|378.24|375.34|7
1648633710000|2022-03-30 09:48:30|378.26|375.36|378.33|375.43|378.33|375.43|378.25|375.35|14
1648633720000|2022-03-30 09:48:40|378.34|375.44|378.41|375.51|378.41|375.51|378.34|375.44|13
1648633730000|2022-03-30 09:48:50|378.4|375.5|378.4|375.5|378.4|375.5|378.39|375.49|7
1648633740000|2022-03-30 09:49:00|378.41|375.51|378.34|375.44|378.41|375.51|378.29|375.39|15
1648633750000|2022-03-30 09:49:10|378.32|375.42|378.34|375.44|378.34|375.44|378.31|375.41|9
1648633760000|2022-03-30 09:49:20|378.33|375.43|378.34|375.44|378.34|375.44|378.31|375.41|6
1648633770000|2022-03-30 09:49:30|378.33|375.43|378.33|375.43|378.35|375.45|378.32|375.42|14
1648633780000|2022-03-30 09:49:40|378.32|375.42|378.32|375.42|378.35|375.45|378.31|375.41|11
1648633790000|2022-03-30 09:49:50|378.35|375.45|378.33|375.43|378.37|375.47|378.33|375.43|6
1648633800000|2022-03-30 09:50:00|378.32|375.42|378.33|375.43|378.35|375.45|378.32|375.42|5
1648633810000|2022-03-30 09:50:10|378.34|375.44|378.31|375.41|378.34|375.44|378.31|375.41|15
1648633820000|2022-03-30 09:50:20|378.3|375.4|378.28|375.38|378.3|375.4|378.26|375.36|13
1648633830000|2022-03-30 09:50:30|378.29|375.39|378.36|375.46|378.38|375.48|378.29|375.39|10
1648633840000|2022-03-30 09:50:40|378.37|375.47|378.36|375.46|378.37|375.47|378.36|375.46|4
1648633850000|2022-03-30 09:50:50|378.37|375.47|378.35|375.45|378.37|375.47|378.35|375.45|11
1648633860000|2022-03-30 09:51:00|378.36|375.46|378.31|375.41|378.36|375.46|378.29|375.39|14
1648633870000|2022-03-30 09:51:10|378.32|375.42|378.21|375.31|378.33|375.43|378.2|375.3|17
1648633880000|2022-03-30 09:51:20|378.19|375.29|378.17|375.27|378.19|375.29|378.15|375.25|14
1648633890000|2022-03-30 09:51:30|378.18|375.28|378.19|375.29|378.19|375.29|378.17|375.27|3
1648633900000|2022-03-30 09:51:40|378.2|375.3|378.14|375.24|378.22|375.32|378.14|375.24|5
1648633910000|2022-03-30 09:51:50|378.2|375.3|378.17|375.27|378.2|375.3|378.16|375.26|7
1648633920000|2022-03-30 09:52:00|378.22|375.32|378.07|375.17|378.22|375.32|378.04|375.14|19
1648633930000|2022-03-30 09:52:10|378.08|375.18|378.06|375.16|378.08|375.18|378.05|375.15|11
1648633940000|2022-03-30 09:52:20|378.05|375.15|378.09|375.19|378.14|375.24|378.01|375.11|19
1648633950000|2022-03-30 09:52:30|378.1|375.2|378.08|375.18|378.11|375.21|378.02|375.12|15
1648633960000|2022-03-30 09:52:40|378.09|375.19|378.08|375.18|378.13|375.23|378.08|375.18|15
1648633970000|2022-03-30 09:52:50|378.07|375.17|378.28|375.38|378.28|375.38|378.07|375.17|20
1648633980000|2022-03-30 09:53:00|378.27|375.37|378.21|375.31|378.28|375.38|378.21|375.31|23
1648633990000|2022-03-30 09:53:10|378.2|375.3|378|375.1|378.2|375.3|378|375.1|18
1648634000000|2022-03-30 09:53:20|377.99|375.09|377.93|375.03|378.03|375.13|377.93|375.03|13
1648634010000|2022-03-30 09:53:30|377.91|375.01|377.7|374.8|377.93|375.03|377.69|374.79|19
1648634020000|2022-03-30 09:53:40|377.67|374.77|377.56|374.66|377.67|374.77|377.51|374.61|16
1648634030000|2022-03-30 09:53:50|377.54|374.64|377.34|374.44|377.55|374.65|377.34|374.44|5
1648634040000|2022-03-30 09:54:00|377.33|374.43|377.3|374.4|377.33|374.43|377.21|374.31|17
1648634050000|2022-03-30 09:54:10|377.32|374.42|376.81|373.91|377.32|374.42|376.81|373.91|16
1648634060000|2022-03-30 09:54:20|376.83|373.93|376.76|373.86|376.9|374|376.75|373.85|27
1648634070000|2022-03-30 09:54:30|376.73|373.83|376.89|373.99|376.89|373.99|376.72|373.82|28
1648634080000|2022-03-30 09:54:40|376.88|373.98|376.77|373.87|376.93|374.03|376.67|373.77|24
1648634090000|2022-03-30 09:54:50|376.73|373.83|376.73|373.83|376.77|373.87|376.59|373.69|21
1648634100000|2022-03-30 09:55:00|376.71|373.81|376.63|373.73|376.71|373.81|376.62|373.72|12
1648634110000|2022-03-30 09:55:10|376.64|373.74|376.45|373.55|376.64|373.74|376.45|373.55|15
1648634120000|2022-03-30 09:55:20|376.47|373.57|376.48|373.58|376.52|373.62|376.36|373.46|31
1648634130000|2022-03-30 09:55:30|376.49|373.59|376.5|373.6|376.52|373.62|376.44|373.54|26
1648634140000|2022-03-30 09:55:40|376.46|373.56|376.62|373.72|376.69|373.79|376.44|373.54|29
1648634150000|2022-03-30 09:55:50|376.69|373.79|376.55|373.65|376.69|373.79|376.52|373.62|17
1648634160000|2022-03-30 09:56:00|376.54|373.64|376.63|373.73|376.63|373.73|376.39|373.49|18
1648634170000|2022-03-30 09:56:10|376.66|373.76|377.14|374.24|377.14|374.24|376.63|373.73|28
1648634180000|2022-03-30 09:56:20|377.13|374.23|377.46|374.56|377.5|374.6|377.13|374.23|31
1648634190000|2022-03-30 09:56:30|377.47|374.57|377.61|374.71|377.61|374.71|377.47|374.57|27
1648634200000|2022-03-30 09:56:40|377.6|374.7|377.43|374.53|377.63|374.73|377.41|374.51|29
1648634210000|2022-03-30 09:56:50|377.42|374.52|377.16|374.26|377.48|374.58|377.16|374.26|27
1648634220000|2022-03-30 09:57:00|377.17|374.27|377.15|374.25|377.17|374.27|377.15|374.25|3
1648634230000|2022-03-30 09:57:10|377.16|374.26|377.23|374.33|377.27|374.37|377.16|374.26|9
1648634240000|2022-03-30 09:57:20|377.22|374.32|377.16|374.26|377.24|374.34|377.15|374.25|18
1648634250000|2022-03-30 09:57:30|377.17|374.27|377.17|374.27|377.2|374.3|377.14|374.24|13
1648634260000|2022-03-30 09:57:40|377.15|374.25|377.28|374.38|377.29|374.39|377.15|374.25|16
1648634270000|2022-03-30 09:57:50|377.27|374.37|377.09|374.19|377.29|374.39|377.09|374.19|23
1648634280000|2022-03-30 09:58:00|377.15|374.25|377.06|374.16|377.15|374.25|376.98|374.08|20
1648634290000|2022-03-30 09:58:10|377.05|374.15|377.15|374.25|377.15|374.25|377.01|374.11|19
1648634300000|2022-03-30 09:58:20|377.16|374.26|377.01|374.11|377.18|374.28|377.01|374.11|25
1648634310000|2022-03-30 09:58:30|376.99|374.09|377.11|374.21|377.13|374.23|376.96|374.06|25
1648634320000|2022-03-30 09:58:40|377.12|374.22|376.91|374.01|377.12|374.22|376.9|374|17
1648634330000|2022-03-30 09:58:50|376.94|374.04|376.91|374.01|376.95|374.05|376.89|373.99|23
1648634340000|2022-03-30 09:59:00|376.92|374.02|377.12|374.22|377.12|374.22|376.91|374.01|12
1648634350000|2022-03-30 09:59:10|377.13|374.23|377.43|374.53|377.43|374.53|377.13|374.23|31
1648634360000|2022-03-30 09:59:20|377.4|374.5|377.22|374.32|377.47|374.57|377.18|374.28|31
1648634370000|2022-03-30 09:59:30|377.21|374.31|377.18|374.28|377.22|374.32|377.18|374.28|16
1648634380000|2022-03-30 09:59:40|377.19|374.29|377.42|374.52|377.45|374.55|377.19|374.29|18
1648634390000|2022-03-30 09:59:50|377.43|374.53|377.44|374.54|377.46|374.56|377.39|374.49|19
1648634400000|2022-03-30 10:00:00|377.41|374.51|376.93|374.03|377.41|374.51|376.91|374.01|33
1648634410000|2022-03-30 10:00:10|376.94|374.04|377.09|374.19|377.09|374.19|376.93|374.03|25
1648634420000|2022-03-30 10:00:20|377.06|374.16|377.08|374.18|377.11|374.21|377.01|374.11|24
1648634430000|2022-03-30 10:00:30|377.07|374.17|377.05|374.15|377.07|374.17|377.02|374.12|12
1648634440000|2022-03-30 10:00:40|377.09|374.19|377.3|374.4|377.3|374.4|377.03|374.13|23
1648634450000|2022-03-30 10:00:50|377.28|374.38|377.29|374.39|377.31|374.41|377.2|374.3|31
1648634460000|2022-03-30 10:01:00|377.3|374.4|377.19|374.29|377.3|374.4|377.17|374.27|19
1648634470000|2022-03-30 10:01:10|377.22|374.32|377.32|374.42|377.33|374.43|377.19|374.29|25
1648634480000|2022-03-30 10:01:20|377.31|374.41|377.58|374.68|377.62|374.72|377.28|374.38|32
1648634490000|2022-03-30 10:01:30|377.62|374.72|377.66|374.76|377.73|374.83|377.57|374.67|21
1648634500000|2022-03-30 10:01:40|377.68|374.78|377.8|374.9|377.82|374.92|377.68|374.78|19
1648634510000|2022-03-30 10:01:50|377.81|374.91|377.82|374.92|377.82|374.92|377.81|374.91|2
1648634520000|2022-03-30 10:02:00|377.8|374.9|377.82|374.92|377.82|374.92|377.8|374.9|2
1648634530000|2022-03-30 10:02:10|377.81|374.91|377.92|375.02|377.92|375.02|377.8|374.9|11
1648634540000|2022-03-30 10:02:20|377.93|375.03|378.45|375.55|378.45|375.55|377.84|374.94|23
1648634550000|2022-03-30 10:02:30|378.44|375.54|378.03|375.13|378.44|375.54|378.03|375.13|30
1648634560000|2022-03-30 10:02:40|378.04|375.14|378.1|375.2|378.1|375.2|378|375.1|16
1648634570000|2022-03-30 10:02:50|378.05|375.15|378.17|375.27|378.17|375.27|378.02|375.12|21
1648634580000|2022-03-30 10:03:00|378.21|375.31|378.03|375.13|378.21|375.31|378.02|375.12|17
1648634590000|2022-03-30 10:03:10|378.04|375.14|378.09|375.19|378.14|375.24|377.98|375.08|17
1648634600000|2022-03-30 10:03:20|378.1|375.2|378.25|375.35|378.27|375.37|378.04|375.14|20
1648634610000|2022-03-30 10:03:30|378.26|375.36|378.33|375.43|378.33|375.43|378.23|375.33|21
1648634620000|2022-03-30 10:03:40|378.32|375.42|378.33|375.43|378.37|375.47|378.32|375.42|15
1648634630000|2022-03-30 10:03:50|378.32|375.42|378.31|375.41|378.35|375.45|378.29|375.39|23
1648634640000|2022-03-30 10:04:00|378.32|375.42|378.17|375.27|378.32|375.42|378.14|375.24|11
1648634650000|2022-03-30 10:04:10|378.15|375.25|378.26|375.36|378.29|375.39|378.15|375.25|21
1648634660000|2022-03-30 10:04:20|378.3|375.4|378.28|375.38|378.32|375.42|378.21|375.31|19
1648634670000|2022-03-30 10:04:30|378.26|375.36|378.4|375.5|378.41|375.51|378.26|375.36|26
1648634680000|2022-03-30 10:04:40|378.39|375.49|378.4|375.5|378.4|375.5|378.33|375.43|21
1648634690000|2022-03-30 10:04:50|378.41|375.51|378.3|375.4|378.41|375.51|378.29|375.39|26
1648634700000|2022-03-30 10:05:00|378.31|375.41|378.47|375.57|378.47|375.57|378.3|375.4|19
1648634710000|2022-03-30 10:05:10|378.48|375.58|378.47|375.57|378.48|375.58|378.44|375.54|11
1648634720000|2022-03-30 10:05:20|378.45|375.55|378.31|375.41|378.45|375.55|378.28|375.38|22
1648634730000|2022-03-30 10:05:30|378.28|375.38|378.3|375.4|378.35|375.45|378.27|375.37|21
1648634740000|2022-03-30 10:05:40|378.32|375.42|378.3|375.4|378.33|375.43|378.2|375.3|27
1648634750000|2022-03-30 10:05:50|378.26|375.36|378.34|375.44|378.34|375.44|378.21|375.31|21
1648634760000|2022-03-30 10:06:00|378.35|375.45|378.49|375.59|378.49|375.59|378.35|375.45|13
1648634770000|2022-03-30 10:06:10|378.51|375.61|378.46|375.56|378.63|375.73|378.43|375.53|31
1648634780000|2022-03-30 10:06:20|378.47|375.57|378.55|375.65|378.59|375.69|378.42|375.52|17
1648634790000|2022-03-30 10:06:30|378.58|375.68|378.54|375.64|378.61|375.71|378.47|375.57|31
1648634800000|2022-03-30 10:06:40|378.55|375.65|378.65|375.75|378.65|375.75|378.54|375.64|18
1648634810000|2022-03-30 10:06:50|378.66|375.76|378.95|376.05|378.96|376.06|378.62|375.72|29
1648634820000|2022-03-30 10:07:00|378.9|376|379.19|376.29|379.19|376.29|378.9|376|26
1648634830000|2022-03-30 10:07:10|379.2|376.3|379.02|376.12|379.23|376.33|378.93|376.03|18
1648634840000|2022-03-30 10:07:20|378.99|376.09|378.74|375.84|379.02|376.12|378.74|375.84|25
1648634850000|2022-03-30 10:07:30|378.75|375.85|378.95|376.05|378.96|376.06|378.72|375.82|30
1648634860000|2022-03-30 10:07:40|378.98|376.08|378.92|376.02|379.02|376.12|378.92|376.02|19
1648634870000|2022-03-30 10:07:50|378.9|376|378.69|375.79|379.04|376.14|378.68|375.78|31
1648634880000|2022-03-30 10:08:00|378.67|375.77|378.74|375.84|378.77|375.87|378.66|375.76|20
1648634890000|2022-03-30 10:08:10|378.76|375.86|378.73|375.83|378.76|375.86|378.73|375.83|7
1648634900000|2022-03-30 10:08:20|378.72|375.82|378.73|375.83|378.73|375.83|378.67|375.77|25
1648634910000|2022-03-30 10:08:30|378.7|375.8|378.77|375.87|378.77|375.87|378.64|375.74|26
1648634920000|2022-03-30 10:08:40|378.72|375.82|378.7|375.8|378.79|375.89|378.7|375.8|26
1648634930000|2022-03-30 10:08:50|378.73|375.83|378.76|375.86|378.78|375.88|378.71|375.81|13
1648634950000|2022-03-30 10:09:10|378.78|375.88|378.74|375.84|378.78|375.88|378.74|375.84|5
1648634960000|2022-03-30 10:09:20|378.7|375.8|378.53|375.63|378.73|375.83|378.53|375.63|22
1648634970000|2022-03-30 10:09:30|378.57|375.67|378.71|375.81|378.72|375.82|378.51|375.61|25
1648634980000|2022-03-30 10:09:40|378.7|375.8|378.62|375.72|378.75|375.85|378.62|375.72|26
1648634990000|2022-03-30 10:09:50|378.65|375.75|378.58|375.68|378.65|375.75|378.54|375.64|20
1648635000000|2022-03-30 10:10:00|378.56|375.66|378.61|375.71|378.62|375.72|378.56|375.66|18
1648635010000|2022-03-30 10:10:10|378.62|375.72|378.3|375.4|378.62|375.72|378.29|375.39|20
1648635020000|2022-03-30 10:10:20|378.29|375.39|378.42|375.52|378.44|375.54|378.26|375.36|25
1648635030000|2022-03-30 10:10:30|378.4|375.5|378.62|375.72|378.62|375.72|378.4|375.5|22
1648635040000|2022-03-30 10:10:40|378.61|375.71|378.51|375.61|378.64|375.74|378.51|375.61|22
1648635050000|2022-03-30 10:10:50|378.52|375.62|378.56|375.66|378.57|375.67|378.47|375.57|22
1648635060000|2022-03-30 10:11:00|378.57|375.67|378.64|375.74|378.65|375.75|378.56|375.66|19
1648635070000|2022-03-30 10:11:10|378.63|375.73|378.61|375.71|378.63|375.73|378.61|375.71|5
1648635080000|2022-03-30 10:11:20|378.57|375.67|378.6|375.7|378.6|375.7|378.53|375.63|20
1648635090000|2022-03-30 10:11:30|378.58|375.68|378.58|375.68|378.63|375.73|378.54|375.64|19
1648635100000|2022-03-30 10:11:40|378.59|375.69|378.77|375.87|378.77|375.87|378.59|375.69|30
1648635110000|2022-03-30 10:11:50|378.74|375.84|378.65|375.75|378.77|375.87|378.65|375.75|25
1648635120000|2022-03-30 10:12:00|378.64|375.74|378.65|375.75|378.65|375.75|378.62|375.72|17
1648635130000|2022-03-30 10:12:10|378.64|375.74|378.71|375.81|378.75|375.85|378.64|375.74|11
1648635140000|2022-03-30 10:12:20|378.73|375.83|378.61|375.71|378.73|375.83|378.58|375.68|24
1648635150000|2022-03-30 10:12:30|378.6|375.7|378.48|375.58|378.65|375.75|378.39|375.49|26
1648635160000|2022-03-30 10:12:40|378.47|375.57|378.53|375.63|378.53|375.63|378.4|375.5|20
1648635170000|2022-03-30 10:12:50|378.45|375.55|378.44|375.54|378.47|375.57|378.36|375.46|17
1648635180000|2022-03-30 10:13:00|378.43|375.53|378.33|375.43|378.43|375.53|378.33|375.43|7
1648635190000|2022-03-30 10:13:10|378.32|375.42|378.03|375.13|378.32|375.42|378|375.1|19
1648635200000|2022-03-30 10:13:20|378.02|375.12|378.02|375.12|378.08|375.18|378|375.1|25
1648635210000|2022-03-30 10:13:30|378.06|375.16|378.02|375.12|378.15|375.25|378.01|375.11|26
1648635220000|2022-03-30 10:13:40|378.06|375.16|378.11|375.21|378.12|375.22|378.02|375.12|28
1648635230000|2022-03-30 10:13:50|378.08|375.18|378.26|375.36|378.26|375.36|378.01|375.11|24
1648635240000|2022-03-30 10:14:00|378.25|375.35|378.3|375.4|378.31|375.41|378.24|375.34|10
1648635250000|2022-03-30 10:14:10|378.29|375.39|378.29|375.39|378.37|375.47|378.29|375.39|12
1648635260000|2022-03-30 10:14:20|378.26|375.36|378.31|375.41|378.37|375.47|378.19|375.29|22
1648635270000|2022-03-30 10:14:30|378.32|375.42|378.5|375.6|378.51|375.61|378.19|375.29|25
1648635280000|2022-03-30 10:14:40|378.48|375.58|378.59|375.69|378.64|375.74|378.41|375.51|23
1648635290000|2022-03-30 10:14:50|378.58|375.68|378.66|375.76|378.66|375.76|378.57|375.67|19
1648635300000|2022-03-30 10:15:00|378.65|375.75|378.51|375.61|378.66|375.76|378.5|375.6|21
1648635310000|2022-03-30 10:15:10|378.52|375.62|378.51|375.61|378.52|375.62|378.46|375.56|12
1648635320000|2022-03-30 10:15:20|378.5|375.6|378.56|375.66|378.62|375.72|378.48|375.58|20
1648635330000|2022-03-30 10:15:30|378.62|375.72|378.58|375.68|378.62|375.72|378.57|375.67|21
1648635340000|2022-03-30 10:15:40|378.59|375.69|378.62|375.72|378.65|375.75|378.54|375.64|19
1648635350000|2022-03-30 10:15:50|378.63|375.73|378.67|375.77|378.67|375.77|378.57|375.67|29
1648635360000|2022-03-30 10:16:00|378.64|375.74|378.63|375.73|378.66|375.76|378.62|375.72|6
1648635370000|2022-03-30 10:16:10|378.65|375.75|378.59|375.69|378.67|375.77|378.59|375.69|15
1648635380000|2022-03-30 10:16:20|378.58|375.68|378.56|375.66|378.61|375.71|378.56|375.66|25
1648635390000|2022-03-30 10:16:30|378.59|375.69|378.62|375.72|378.62|375.72|378.57|375.67|18
1648635400000|2022-03-30 10:16:40|378.61|375.71|378.63|375.73|378.64|375.74|378.57|375.67|27
1648635410000|2022-03-30 10:16:50|378.59|375.69|378.25|375.35|378.62|375.72|378.22|375.32|30
1648635420000|2022-03-30 10:17:00|378.29|375.39|378.34|375.44|378.34|375.44|378.21|375.31|23
1648635430000|2022-03-30 10:17:10|378.33|375.43|378.44|375.54|378.44|375.54|378.33|375.43|14
1648635440000|2022-03-30 10:17:20|378.42|375.52|378.55|375.65|378.56|375.66|378.42|375.52|17
1648635450000|2022-03-30 10:17:30|378.54|375.64|378.55|375.65|378.59|375.69|378.5|375.6|22
1648635460000|2022-03-30 10:17:40|378.56|375.66|378.59|375.69|378.6|375.7|378.55|375.65|22
1648635470000|2022-03-30 10:17:50|378.58|375.68|378.71|375.81|378.72|375.82|378.54|375.64|24
1648635480000|2022-03-30 10:18:00|378.69|375.79|378.68|375.78|378.7|375.8|378.67|375.77|9
1648635490000|2022-03-30 10:18:10|378.69|375.79|378.7|375.8|378.7|375.8|378.69|375.79|8
1648635500000|2022-03-30 10:18:20|378.71|375.81|378.76|375.86|378.76|375.86|378.7|375.8|12
1648635510000|2022-03-30 10:18:30|378.7|375.8|378.74|375.84|378.76|375.86|378.67|375.77|11
1648635520000|2022-03-30 10:18:40|378.75|375.85|378.88|375.98|378.89|375.99|378.72|375.82|24
1648635530000|2022-03-30 10:18:50|378.87|375.97|378.86|375.96|378.91|376.01|378.82|375.92|20
1648635540000|2022-03-30 10:19:00|378.85|375.95|378.82|375.92|378.86|375.96|378.8|375.9|8
1648635550000|2022-03-30 10:19:10|378.83|375.93|378.83|375.93|378.83|375.93|378.76|375.86|6
1648635560000|2022-03-30 10:19:20|378.84|375.94|378.78|375.88|378.84|375.94|378.77|375.87|17
1648635570000|2022-03-30 10:19:30|378.79|375.89|378.75|375.85|378.83|375.93|378.72|375.82|18
1648635580000|2022-03-30 10:19:40|378.71|375.81|378.7|375.8|378.75|375.85|378.67|375.77|22
1648635590000|2022-03-30 10:19:50|378.74|375.84|378.86|375.96|378.9|376|378.71|375.81|29
1648635600000|2022-03-30 10:20:00|378.92|376.02|379.01|376.11|379.07|376.17|378.9|376|15
1648635610000|2022-03-30 10:20:10|379.04|376.14|379.18|376.28|379.2|376.3|379.03|376.13|17
1648635620000|2022-03-30 10:20:20|379.19|376.29|379.28|376.38|379.29|376.39|379.13|376.23|27
1648635630000|2022-03-30 10:20:30|379.27|376.37|379.13|376.23|379.3|376.4|379.13|376.23|17
1648635640000|2022-03-30 10:20:40|379.27|376.37|379.18|376.28|379.27|376.37|379.18|376.28|20
1648635650000|2022-03-30 10:20:50|379.17|376.27|379.15|376.25|379.23|376.33|379.15|376.25|15
1648635660000|2022-03-30 10:21:00|379.19|376.29|379.21|376.31|379.26|376.36|379.14|376.24|25
1648635670000|2022-03-30 10:21:10|379.15|376.25|379.25|376.35|379.25|376.35|379.15|376.25|14
1648635680000|2022-03-30 10:21:20|379.26|376.36|379.29|376.39|379.32|376.42|379.24|376.34|20
1648635690000|2022-03-30 10:21:30|379.28|376.38|379.18|376.28|379.29|376.39|379.18|376.28|18
1648635700000|2022-03-30 10:21:40|379.19|376.29|379.25|376.35|379.27|376.37|379.19|376.29|22
1648635710000|2022-03-30 10:21:50|379.23|376.33|379.22|376.32|379.24|376.34|379.2|376.3|17
1648635720000|2022-03-30 10:22:00|379.23|376.33|379.2|376.3|379.26|376.36|379.19|376.29|7
1648635730000|2022-03-30 10:22:10|379.19|376.29|379.16|376.26|379.19|376.29|379.11|376.21|8
1648635740000|2022-03-30 10:22:20|379.18|376.28|379.19|376.29|379.26|376.36|379.16|376.26|12
1648635750000|2022-03-30 10:22:30|379.2|376.3|379.16|376.26|379.26|376.36|379.14|376.24|25
1648635760000|2022-03-30 10:22:40|379.12|376.22|379.1|376.2|379.26|376.36|379.06|376.16|26
1648635770000|2022-03-30 10:22:50|379.05|376.15|379.18|376.28|379.21|376.31|379.05|376.15|27
1648635780000|2022-03-30 10:23:00|379.23|376.33|379.25|376.35|379.34|376.44|379.19|376.29|19
1648635790000|2022-03-30 10:23:10|379.26|376.36|379.28|376.38|379.28|376.38|379.24|376.34|6
1648635800000|2022-03-30 10:23:20|379.26|376.36|379.34|376.44|379.34|376.44|379.24|376.34|17
1648635810000|2022-03-30 10:23:30|379.33|376.43|379.44|376.54|379.5|376.6|379.32|376.42|26
1648635820000|2022-03-30 10:23:40|379.43|376.53|379.5|376.6|379.59|376.69|379.38|376.48|30
1648635830000|2022-03-30 10:23:50|379.51|376.61|379.45|376.55|379.55|376.65|379.45|376.55|25
1648635840000|2022-03-30 10:24:00|379.49|376.59|379.48|376.58|379.56|376.66|379.45|376.55|27
1648635850000|2022-03-30 10:24:10|379.49|376.59|379.53|376.63|379.55|376.65|379.49|376.59|17
1648635860000|2022-03-30 10:24:20|379.51|376.61|379.54|376.64|379.55|376.65|379.51|376.61|10
1648635870000|2022-03-30 10:24:30|379.55|376.65|379.54|376.64|379.55|376.65|379.54|376.64|6
1648635880000|2022-03-30 10:24:40|379.55|376.65|379.55|376.65|379.55|376.65|379.55|376.65|1
1648635890000|2022-03-30 10:24:50|379.56|376.66|379.64|376.74|379.65|376.75|379.56|376.66|13
1648635900000|2022-03-30 10:25:00|379.63|376.73|379.6|376.7|379.64|376.74|379.59|376.69|16
1648635910000|2022-03-30 10:25:10|379.59|376.69|379.58|376.68|379.6|376.7|379.58|376.68|6
1648635920000|2022-03-30 10:25:20|379.59|376.69|379.59|376.69|379.61|376.71|379.58|376.68|7
1648635930000|2022-03-30 10:25:30|379.6|376.7|379.59|376.69|379.6|376.7|379.59|376.69|2
1648635940000|2022-03-30 10:25:40|379.58|376.68|379.51|376.61|379.58|376.68|379.51|376.61|20
1648635950000|2022-03-30 10:25:50|379.52|376.62|379.51|376.61|379.56|376.66|379.49|376.59|15
1648635960000|2022-03-30 10:26:00|379.49|376.59|379.39|376.49|379.52|376.62|379.39|376.49|20
1648635970000|2022-03-30 10:26:10|379.37|376.47|379.39|376.49|379.43|376.53|379.36|376.46|19
1648635980000|2022-03-30 10:26:20|379.37|376.47|379.37|376.47|379.4|376.5|379.35|376.45|14
1648635990000|2022-03-30 10:26:30|379.36|376.46|379.41|376.51|379.41|376.51|379.35|376.45|8
1648636000000|2022-03-30 10:26:40|379.43|376.53|379.5|376.6|379.53|376.63|379.39|376.49|22
1648636010000|2022-03-30 10:26:50|379.51|376.61|379.58|376.68|379.62|376.72|379.49|376.59|24
1648636020000|2022-03-30 10:27:00|379.57|376.67|379.59|376.69|379.59|376.69|379.56|376.66|10
1648636030000|2022-03-30 10:27:10|379.58|376.68|379.62|376.72|379.67|376.77|379.57|376.67|19
1648636040000|2022-03-30 10:27:20|379.61|376.71|379.59|376.69|379.65|376.75|379.58|376.68|15
1648636050000|2022-03-30 10:27:30|379.58|376.68|379.58|376.68|379.62|376.72|379.54|376.64|15
1648636060000|2022-03-30 10:27:40|379.56|376.66|379.61|376.71|379.61|376.71|379.55|376.65|11
1648636070000|2022-03-30 10:27:50|379.6|376.7|379.61|376.71|379.61|376.71|379.59|376.69|8
1648636080000|2022-03-30 10:28:00|379.62|376.72|379.59|376.69|379.62|376.72|379.58|376.68|16
1648636090000|2022-03-30 10:28:10|379.6|376.7|379.59|376.69|379.6|376.7|379.56|376.66|6
1648636100000|2022-03-30 10:28:20|379.57|376.67|379.57|376.67|379.6|376.7|379.51|376.61|11
1648636110000|2022-03-30 10:28:30|379.58|376.68|379.57|376.67|379.6|376.7|379.56|376.66|11
1648636120000|2022-03-30 10:28:40|379.58|376.68|379.57|376.67|379.58|376.68|379.57|376.67|4
1648636130000|2022-03-30 10:28:50|379.58|376.68|379.66|376.76|379.66|376.76|379.58|376.68|12
1648636140000|2022-03-30 10:29:00|379.72|376.82|379.83|376.93|379.83|376.93|379.72|376.82|17
1648636150000|2022-03-30 10:29:10|379.8|376.9|379.86|376.96|379.86|376.96|379.8|376.9|18
1648636160000|2022-03-30 10:29:20|379.83|376.93|379.82|376.92|379.93|377.03|379.79|376.89|22
1648636170000|2022-03-30 10:29:30|379.84|376.94|379.83|376.93|379.87|376.97|379.83|376.93|19
1648636180000|2022-03-30 10:29:40|379.85|376.95|379.86|376.96|379.87|376.97|379.83|376.93|14
1648636190000|2022-03-30 10:29:50|379.87|376.97|379.85|376.95|379.89|376.99|379.84|376.94|13
1648636200000|2022-03-30 10:30:00|379.87|376.97|379.86|376.96|379.91|377.01|379.81|376.91|15
1648636210000|2022-03-30 10:30:10|379.87|376.97|379.88|376.98|379.88|376.98|379.86|376.96|5
1648636220000|2022-03-30 10:30:20|379.86|376.96|379.9|377|379.93|377.03|379.86|376.96|17
1648636230000|2022-03-30 10:30:30|379.92|377.02|379.83|376.93|379.93|377.03|379.77|376.87|26
1648636240000|2022-03-30 10:30:40|379.79|376.89|379.82|376.92|379.83|376.93|379.75|376.85|20
1648636250000|2022-03-30 10:30:50|379.81|376.91|379.77|376.87|379.82|376.92|379.77|376.87|9
1648636260000|2022-03-30 10:31:00|379.78|376.88|379.72|376.82|379.79|376.89|379.7|376.8|19
1648636270000|2022-03-30 10:31:10|379.71|376.81|379.47|376.57|379.74|376.84|379.47|376.57|28
1648636280000|2022-03-30 10:31:20|379.48|376.58|379.19|376.29|379.51|376.61|379.19|376.29|28
1648636290000|2022-03-30 10:31:30|379.15|376.25|379.14|376.24|379.23|376.33|379.14|376.24|25
1648636300000|2022-03-30 10:31:40|379.12|376.22|378.92|376.02|379.16|376.26|378.91|376.01|31
1648636310000|2022-03-30 10:31:50|378.89|375.99|378.85|375.95|378.93|376.03|378.79|375.89|28
1648636320000|2022-03-30 10:32:00|378.84|375.94|378.86|375.96|378.89|375.99|378.83|375.93|13
1648636330000|2022-03-30 10:32:10|378.87|375.97|378.86|375.96|378.88|375.98|378.84|375.94|11
1648636340000|2022-03-30 10:32:20|378.85|375.95|378.77|375.87|378.86|375.96|378.77|375.87|26
1648636350000|2022-03-30 10:32:30|378.78|375.88|378.8|375.9|378.81|375.91|378.78|375.88|17
1648636360000|2022-03-30 10:32:40|378.81|375.91|378.81|375.91|378.84|375.94|378.79|375.89|21
1648636370000|2022-03-30 10:32:50|378.82|375.92|378.79|375.89|378.83|375.93|378.76|375.86|8
1648636380000|2022-03-30 10:33:00|378.78|375.88|378.83|375.93|378.83|375.93|378.77|375.87|10
1648636390000|2022-03-30 10:33:10|378.91|376.01|378.93|376.03|378.97|376.07|378.91|376.01|16
1648636400000|2022-03-30 10:33:20|378.94|376.04|378.83|375.93|378.97|376.07|378.82|375.92|17
1648636410000|2022-03-30 10:33:30|378.82|375.92|378.83|375.93|378.85|375.95|378.81|375.91|17
1648636420000|2022-03-30 10:33:40|378.82|375.92|378.87|375.97|378.91|376.01|378.8|375.9|25
1648636430000|2022-03-30 10:33:50|378.84|375.94|378.96|376.06|378.97|376.07|378.8|375.9|25
1648636440000|2022-03-30 10:34:00|379.01|376.11|379.22|376.32|379.22|376.32|379.01|376.11|24
1648636450000|2022-03-30 10:34:10|379.21|376.31|379.2|376.3|379.25|376.35|379.2|376.3|14
1648636460000|2022-03-30 10:34:20|379.21|376.31|379.36|376.46|379.39|376.49|379.17|376.27|25
1648636470000|2022-03-30 10:34:30|379.34|376.44|379.35|376.45|379.38|376.48|379.29|376.39|22
1648636480000|2022-03-30 10:34:40|379.34|376.44|379.36|376.46|379.38|376.48|379.29|376.39|24
1648636490000|2022-03-30 10:34:50|379.38|376.48|379.42|376.52|379.42|376.52|379.27|376.37|16
1648636500000|2022-03-30 10:35:00|379.41|376.51|379.59|376.69|379.59|376.69|379.28|376.38|23
1648636510000|2022-03-30 10:35:10|379.6|376.7|379.67|376.77|379.69|376.79|379.6|376.7|14
1648636520000|2022-03-30 10:35:20|379.62|376.72|379.43|376.53|379.65|376.75|379.41|376.51|22
1648636530000|2022-03-30 10:35:30|379.46|376.56|379.56|376.66|379.56|376.66|379.42|376.52|25
1648636540000|2022-03-30 10:35:40|379.57|376.67|379.62|376.72|379.68|376.78|379.57|376.67|19
1648636550000|2022-03-30 10:35:50|379.63|376.73|379.58|376.68|379.68|376.78|379.58|376.68|19
1648636560000|2022-03-30 10:36:00|379.59|376.69|379.62|376.72|379.67|376.77|379.59|376.69|19
1648636570000|2022-03-30 10:36:10|379.63|376.73|379.78|376.88|379.82|376.92|379.63|376.73|34
1648636580000|2022-03-30 10:36:20|379.8|376.9|379.6|376.7|379.8|376.9|379.58|376.68|28
1648636590000|2022-03-30 10:36:30|379.63|376.73|379.56|376.66|379.66|376.76|379.51|376.61|29
1648636600000|2022-03-30 10:36:40|379.53|376.63|379.7|376.8|379.71|376.81|379.53|376.63|26
1648636610000|2022-03-30 10:36:50|379.67|376.77|379.82|376.92|379.82|376.92|379.66|376.76|12
1648636620000|2022-03-30 10:37:00|379.81|376.91|379.79|376.89|379.83|376.93|379.79|376.89|14
1648636630000|2022-03-30 10:37:10|379.78|376.88|379.83|376.93|379.84|376.94|379.78|376.88|15
1648636640000|2022-03-30 10:37:20|379.85|376.95|379.87|376.97|379.91|377.01|379.82|376.92|21
1648636650000|2022-03-30 10:37:30|379.88|376.98|379.88|376.98|379.93|377.03|379.86|376.96|21
1648636660000|2022-03-30 10:37:40|379.89|376.99|380.07|377.17|380.07|377.17|379.88|376.98|28
1648636670000|2022-03-30 10:37:50|380.08|377.18|380.09|377.19|380.11|377.21|380.05|377.15|17
1648636680000|2022-03-30 10:38:00|380.08|377.18|380.07|377.17|380.08|377.18|380.03|377.13|12
1648636690000|2022-03-30 10:38:10|380.06|377.16|380.06|377.16|380.07|377.17|380.05|377.15|11
1648636700000|2022-03-30 10:38:20|380.04|377.14|380|377.1|380.06|377.16|380|377.1|20
1648636710000|2022-03-30 10:38:30|379.98|377.08|379.91|377.01|379.99|377.09|379.9|377|17
1648636720000|2022-03-30 10:38:40|379.92|377.02|379.92|377.02|379.93|377.03|379.88|376.98|18
1648636730000|2022-03-30 10:38:50|379.93|377.03|379.94|377.04|379.96|377.06|379.9|377|21
1648636740000|2022-03-30 10:39:00|379.95|377.05|380.03|377.13|380.07|377.17|379.95|377.05|14
1648636750000|2022-03-30 10:39:10|380.05|377.15|380.1|377.2|380.12|377.22|380.05|377.15|13
1648636760000|2022-03-30 10:39:20|380.11|377.21|380.13|377.23|380.17|377.27|380.11|377.21|17
1648636770000|2022-03-30 10:39:30|380.15|377.25|380.13|377.23|380.16|377.26|380.12|377.22|11
1648636780000|2022-03-30 10:39:40|380.14|377.24|380.16|377.26|380.16|377.26|380.13|377.23|8
1648636790000|2022-03-30 10:39:50|380.15|377.25|380.18|377.28|380.18|377.28|380.15|377.25|10
1648636800000|2022-03-30 10:40:00|380.17|377.27|380.17|377.27|380.18|377.28|380.17|377.27|5
1648636810000|2022-03-30 10:40:10|380.15|377.25|379.97|377.07|380.16|377.26|379.97|377.07|14
1648636820000|2022-03-30 10:40:20|379.96|377.06|379.93|377.03|379.96|377.06|379.89|376.99|26
1648636830000|2022-03-30 10:40:30|379.97|377.07|380.09|377.19|380.11|377.21|379.95|377.05|22
1648636840000|2022-03-30 10:40:40|380.1|377.2|380.1|377.2|380.12|377.22|380.1|377.2|11
1648636850000|2022-03-30 10:40:50|380.11|377.21|380.02|377.12|380.11|377.21|380.02|377.12|13
1648636860000|2022-03-30 10:41:00|380.01|377.11|380.31|377.41|380.33|377.43|379.94|377.04|20
1648636870000|2022-03-30 10:41:10|380.32|377.42|380.02|377.12|380.32|377.42|380.02|377.12|23
1648636880000|2022-03-30 10:41:20|380.04|377.14|380.03|377.13|380.05|377.15|379.96|377.06|16
1648636890000|2022-03-30 10:41:30|380.02|377.12|380.02|377.12|380.05|377.15|379.95|377.05|25
1648636900000|2022-03-30 10:41:40|380.04|377.14|380.05|377.15|380.05|377.15|379.99|377.09|10
1648636910000|2022-03-30 10:41:50|380.06|377.16|380.07|377.17|380.08|377.18|380.05|377.15|10
1648636920000|2022-03-30 10:42:00|380.08|377.18|380.11|377.21|380.12|377.22|380.04|377.14|16
1648636930000|2022-03-30 10:42:10|380.12|377.22|380.19|377.29|380.24|377.34|380.12|377.22|24
1648636940000|2022-03-30 10:42:20|380.23|377.33|380.13|377.23|380.23|377.33|380.12|377.22|19
1648636950000|2022-03-30 10:42:30|380.12|377.22|380.08|377.18|380.12|377.22|380.03|377.13|12
1648636960000|2022-03-30 10:42:40|380.05|377.15|380.15|377.25|380.15|377.25|380.05|377.15|15
1648636970000|2022-03-30 10:42:50|380.17|377.27|380.31|377.41|380.31|377.41|380.17|377.27|16
1648636980000|2022-03-30 10:43:00|380.32|377.42|380.12|377.22|380.33|377.43|380.09|377.19|19
1648636990000|2022-03-30 10:43:10|380.15|377.25|380.24|377.34|380.24|377.34|380.12|377.22|21
1648637000000|2022-03-30 10:43:20|380.2|377.3|380.16|377.26|380.23|377.33|380.13|377.23|27
1648637010000|2022-03-30 10:43:30|380.18|377.28|380.19|377.29|380.2|377.3|380.13|377.23|19
1648637020000|2022-03-30 10:43:40|380.17|377.27|380.15|377.25|380.2|377.3|380.13|377.23|24
1648637030000|2022-03-30 10:43:50|380.16|377.26|380.21|377.31|380.21|377.31|380.14|377.24|14
1648637040000|2022-03-30 10:44:00|380.08|377.18|380.19|377.29|380.21|377.31|380.05|377.15|15
1648637050000|2022-03-30 10:44:10|380.2|377.3|380.17|377.27|380.21|377.31|380.13|377.23|17
1648637060000|2022-03-30 10:44:20|380.18|377.28|380.05|377.15|380.18|377.28|380.05|377.15|11
1648637070000|2022-03-30 10:44:30|380.04|377.14|380.04|377.14|380.05|377.15|379.96|377.06|21
1648637080000|2022-03-30 10:44:40|380.02|377.12|380.03|377.13|380.06|377.16|379.96|377.06|18
1648637090000|2022-03-30 10:44:50|380.05|377.15|380.1|377.2|380.11|377.21|380.03|377.13|9
1648637100000|2022-03-30 10:45:00|380.11|377.21|380.2|377.3|380.2|377.3|380.1|377.2|19
1648637110000|2022-03-30 10:45:10|380.19|377.29|380.14|377.24|380.2|377.3|380.11|377.21|18
1648637120000|2022-03-30 10:45:20|380.11|377.21|380.13|377.23|380.22|377.32|380.11|377.21|24
1648637130000|2022-03-30 10:45:30|380.12|377.22|380.13|377.23|380.15|377.25|380.12|377.22|12
1648637140000|2022-03-30 10:45:40|380.14|377.24|380.21|377.31|380.23|377.33|380.11|377.21|16
1648637150000|2022-03-30 10:45:50|380.2|377.3|380.2|377.3|380.22|377.32|380.2|377.3|9
1648637160000|2022-03-30 10:46:00|380.21|377.31|380.22|377.32|380.24|377.34|380.19|377.29|16
1648637170000|2022-03-30 10:46:10|380.24|377.34|380.22|377.32|380.25|377.35|380.2|377.3|29
1648637180000|2022-03-30 10:46:20|380.17|377.27|380.23|377.33|380.25|377.35|380.16|377.26|21
1648637190000|2022-03-30 10:46:30|380.22|377.32|380.07|377.17|380.26|377.36|380.07|377.17|29
1648637200000|2022-03-30 10:46:40|380.08|377.18|380.08|377.18|380.11|377.21|380.05|377.15|15
1648637210000|2022-03-30 10:46:50|380.09|377.19|379.97|377.07|380.09|377.19|379.97|377.07|16
1648637220000|2022-03-30 10:47:00|379.98|377.08|380.05|377.15|380.07|377.17|379.96|377.06|16
1648637230000|2022-03-30 10:47:10|380.03|377.13|380.03|377.13|380.06|377.16|380|377.1|10
1648637240000|2022-03-30 10:47:20|380.04|377.14|380.17|377.27|380.17|377.27|380.01|377.11|26
1648637250000|2022-03-30 10:47:30|380.13|377.23|380.21|377.31|380.21|377.31|380.13|377.23|13
1648637260000|2022-03-30 10:47:40|380.22|377.32|380.37|377.47|380.39|377.49|380.19|377.29|29
1648637270000|2022-03-30 10:47:50|380.36|377.46|380.38|377.48|380.39|377.49|380.36|377.46|15
1648637280000|2022-03-30 10:48:00|380.37|377.47|380.05|377.15|380.37|377.47|380.02|377.12|17
1648637290000|2022-03-30 10:48:10|380.06|377.16|380.34|377.44|380.4|377.5|380.06|377.16|25
1648637300000|2022-03-30 10:48:20|380.31|377.41|380.15|377.25|380.31|377.41|380.15|377.25|23
1648637310000|2022-03-30 10:48:30|380.14|377.24|380.26|377.36|380.26|377.36|380.14|377.24|16
1648637320000|2022-03-30 10:48:40|380.27|377.37|380.3|377.4|380.32|377.42|380.26|377.36|17
1648637330000|2022-03-30 10:48:50|380.29|377.39|380.3|377.4|380.3|377.4|380.29|377.39|6
1648637340000|2022-03-30 10:49:00|380.31|377.41|380.28|377.38|380.31|377.41|380.25|377.35|15
1648637350000|2022-03-30 10:49:10|380.29|377.39|380.27|377.37|380.3|377.4|380.23|377.33|14
1648637360000|2022-03-30 10:49:20|380.28|377.38|380.28|377.38|380.32|377.42|380.26|377.36|18
1648637370000|2022-03-30 10:49:30|380.27|377.37|380.23|377.33|380.27|377.37|380.19|377.29|22
1648637380000|2022-03-30 10:49:40|380.22|377.32|380.18|377.28|380.23|377.33|380.18|377.28|4
1648637390000|2022-03-30 10:49:50|380.19|377.29|380.22|377.32|380.23|377.33|380.18|377.28|8
1648637400000|2022-03-30 10:50:00|380.2|377.3|380.13|377.23|380.2|377.3|380.1|377.2|22
1648637410000|2022-03-30 10:50:10|380.12|377.22|380.02|377.12|380.14|377.24|380.02|377.12|21
1648637420000|2022-03-30 10:50:20|380.01|377.11|380.04|377.14|380.04|377.14|379.93|377.03|16
1648637430000|2022-03-30 10:50:30|380.05|377.15|379.83|376.93|380.05|377.15|379.83|376.93|21
1648637440000|2022-03-30 10:50:40|379.79|376.89|379.85|376.95|379.88|376.98|379.79|376.89|12
1648637450000|2022-03-30 10:50:50|379.9|377|379.92|377.02|379.93|377.03|379.87|376.97|14
1648637460000|2022-03-30 10:51:00|379.93|377.03|379.91|377.01|379.94|377.04|379.9|377|15
1648637470000|2022-03-30 10:51:10|379.92|377.02|379.93|377.03|379.99|377.09|379.87|376.97|17
1648637480000|2022-03-30 10:51:20|379.94|377.04|380.01|377.11|380.01|377.11|379.94|377.04|21
1648637490000|2022-03-30 10:51:30|380.02|377.12|380|377.1|380.02|377.12|379.93|377.03|13
1648637500000|2022-03-30 10:51:40|379.99|377.09|379.9|377|380.01|377.11|379.9|377|5
1648637510000|2022-03-30 10:51:50|379.94|377.04|379.96|377.06|379.96|377.06|379.89|376.99|9
1648637520000|2022-03-30 10:52:00|379.98|377.08|379.99|377.09|379.99|377.09|379.98|377.08|8
1648637530000|2022-03-30 10:52:10|380.01|377.11|380|377.1|380.01|377.11|379.92|377.02|11
1648637540000|2022-03-30 10:52:20|379.92|377.02|379.92|377.02|380.01|377.11|379.88|376.98|19
1648637550000|2022-03-30 10:52:30|379.91|377.01|379.87|376.97|379.91|377.01|379.87|376.97|10
1648637560000|2022-03-30 10:52:40|379.9|377|379.77|376.87|379.9|377|379.66|376.76|26
1648637570000|2022-03-30 10:52:50|379.78|376.88|379.89|376.99|379.89|376.99|379.75|376.85|23
1648637580000|2022-03-30 10:53:00|379.88|376.98|379.91|377.01|379.91|377.01|379.84|376.94|14
1648637590000|2022-03-30 10:53:10|379.89|376.99|379.89|376.99|379.91|377.01|379.89|376.99|5
1648637600000|2022-03-30 10:53:20|379.9|377|379.94|377.04|379.95|377.05|379.87|376.97|22
1648637610000|2022-03-30 10:53:30|379.95|377.05|380.17|377.27|380.22|377.32|379.91|377.01|18
1648637620000|2022-03-30 10:53:40|380.18|377.28|380.2|377.3|380.24|377.34|380.16|377.26|25
1648637630000|2022-03-30 10:53:50|380.19|377.29|380.25|377.35|380.26|377.36|380.18|377.28|19
1648637640000|2022-03-30 10:54:00|380.28|377.38|380.26|377.36|380.28|377.38|380.23|377.33|17
1648637650000|2022-03-30 10:54:10|380.25|377.35|380.3|377.4|380.3|377.4|380.25|377.35|6
1648637660000|2022-03-30 10:54:20|380.29|377.39|380.23|377.33|380.29|377.39|380.19|377.29|16
1648637670000|2022-03-30 10:54:30|380.22|377.32|380.26|377.36|380.26|377.36|380.22|377.32|14
1648637680000|2022-03-30 10:54:40|380.25|377.35|380.26|377.36|380.33|377.43|380.23|377.33|16
1648637690000|2022-03-30 10:54:50|380.27|377.37|380.28|377.38|380.31|377.41|380.25|377.35|14
1648637700000|2022-03-30 10:55:00|380.29|377.39|380.12|377.22|380.29|377.39|380.12|377.22|8
1648637710000|2022-03-30 10:55:10|380.14|377.24|380.09|377.19|380.2|377.3|380.08|377.18|17
1648637720000|2022-03-30 10:55:20|380.08|377.18|380.02|377.12|380.08|377.18|380|377.1|10
1648637730000|2022-03-30 10:55:30|380.01|377.11|380.1|377.2|380.1|377.2|380|377.1|12
1648637740000|2022-03-30 10:55:40|380.04|377.14|380.03|377.13|380.05|377.15|380.03|377.13|6
1648637750000|2022-03-30 10:55:50|379.99|377.09|379.87|376.97|380|377.1|379.86|376.96|26
1648637760000|2022-03-30 10:56:00|379.91|377.01|379.89|376.99|379.92|377.02|379.87|376.97|17
1648637770000|2022-03-30 10:56:10|379.88|376.98|379.81|376.91|379.88|376.98|379.76|376.86|22
1648637780000|2022-03-30 10:56:20|379.83|376.93|379.77|376.87|379.83|376.93|379.73|376.83|19
1648637790000|2022-03-30 10:56:30|379.74|376.84|379.59|376.69|379.74|376.84|379.58|376.68|17
1648637800000|2022-03-30 10:56:40|379.6|376.7|379.51|376.61|379.6|376.7|379.5|376.6|13
1648637810000|2022-03-30 10:56:50|379.52|376.62|379.51|376.61|379.59|376.69|379.5|376.6|14
1648637820000|2022-03-30 10:57:00|379.59|376.69|379.21|376.31|379.59|376.69|379.2|376.3|25
1648637830000|2022-03-30 10:57:10|379.22|376.32|379.27|376.37|379.3|376.4|379.21|376.31|25
1648637840000|2022-03-30 10:57:20|379.28|376.38|379.26|376.36|379.3|376.4|379.24|376.34|16
1648637850000|2022-03-30 10:57:30|379.27|376.37|378.96|376.06|379.27|376.37|378.95|376.05|19
1648637860000|2022-03-30 10:57:40|378.94|376.04|378.91|376.01|378.95|376.05|378.9|376|4
1648637870000|2022-03-30 10:57:50|378.9|376|378.75|375.85|378.9|376|378.68|375.78|20
1648637880000|2022-03-30 10:58:00|378.74|375.84|378.73|375.83|378.77|375.87|378.71|375.81|20
1648637890000|2022-03-30 10:58:10|378.72|375.82|378.85|375.95|378.88|375.98|378.71|375.81|17
1648637900000|2022-03-30 10:58:20|378.84|375.94|378.8|375.9|378.87|375.97|378.78|375.88|12
1648637910000|2022-03-30 10:58:30|378.79|375.89|378.84|375.94|378.84|375.94|378.79|375.89|12
1648637920000|2022-03-30 10:58:40|378.87|375.97|378.84|375.94|378.87|375.97|378.84|375.94|3
1648637930000|2022-03-30 10:58:50|378.85|375.95|378.81|375.91|378.9|376|378.81|375.91|14
1648637940000|2022-03-30 10:59:00|378.85|375.95|378.95|376.05|378.97|376.07|378.83|375.93|21
1648637950000|2022-03-30 10:59:10|378.93|376.03|378.93|376.03|378.98|376.08|378.86|375.96|19
1648637960000|2022-03-30 10:59:20|378.91|376.01|378.69|375.79|378.92|376.02|378.67|375.77|23
1648637970000|2022-03-30 10:59:30|378.71|375.81|378.81|375.91|378.82|375.92|378.65|375.75|27
1648637980000|2022-03-30 10:59:40|378.8|375.9|378.92|376.02|378.94|376.04|378.8|375.9|12
1648637990000|2022-03-30 10:59:50|378.95|376.05|379.19|376.29|379.19|376.29|378.95|376.05|24
1648638000000|2022-03-30 11:00:00|379.16|376.26|379.42|376.52|379.42|376.52|379.16|376.26|29
1648638010000|2022-03-30 11:00:10|379.38|376.48|379.41|376.51|379.62|376.72|379.38|376.48|28
1648638020000|2022-03-30 11:00:20|379.45|376.55|379.36|376.46|379.45|376.55|379.35|376.45|26
1648638030000|2022-03-30 11:00:30|379.35|376.45|379.36|376.46|379.37|376.47|379.3|376.4|26
1648638040000|2022-03-30 11:00:40|379.35|376.45|379.27|376.37|379.36|376.46|379.27|376.37|11
1648638050000|2022-03-30 11:00:50|379.28|376.38|379.09|376.19|379.28|376.38|379.08|376.18|19
1648638060000|2022-03-30 11:01:00|379.1|376.2|378.87|375.97|379.1|376.2|378.86|375.96|20
1648638070000|2022-03-30 11:01:10|378.85|375.95|378.69|375.79|378.85|375.95|378.63|375.73|26
1648638080000|2022-03-30 11:01:20|378.71|375.81|378.77|375.87|378.8|375.9|378.64|375.74|22
1648638090000|2022-03-30 11:01:30|378.76|375.86|378.72|375.82|378.77|375.87|378.68|375.78|12
1648638100000|2022-03-30 11:01:40|378.73|375.83|378.82|375.92|378.87|375.97|378.72|375.82|20
1648638110000|2022-03-30 11:01:50|378.8|375.9|378.79|375.89|378.85|375.95|378.78|375.88|11
1648638120000|2022-03-30 11:02:00|378.78|375.88|378.81|375.91|378.82|375.92|378.78|375.88|11
1648638130000|2022-03-30 11:02:10|378.82|375.92|378.94|376.04|378.94|376.04|378.8|375.9|18
1648638140000|2022-03-30 11:02:20|378.93|376.03|378.9|376|378.94|376.04|378.89|375.99|16
1648638150000|2022-03-30 11:02:30|378.89|375.99|378.81|375.91|378.9|376|378.8|375.9|10
1648638170000|2022-03-30 11:02:50|378.8|375.9|378.82|375.92|378.82|375.92|378.8|375.9|5
1648638180000|2022-03-30 11:03:00|378.83|375.93|378.79|375.89|378.83|375.93|378.77|375.87|11
1648638190000|2022-03-30 11:03:10|378.82|375.92|378.8|375.9|378.82|375.92|378.8|375.9|11
1648638200000|2022-03-30 11:03:20|378.81|375.91|378.92|376.02|378.92|376.02|378.81|375.91|14
1648638210000|2022-03-30 11:03:30|378.93|376.03|378.92|376.02|378.93|376.03|378.92|376.02|2
1648638220000|2022-03-30 11:03:40|378.91|376.01|378.91|376.01|378.92|376.02|378.9|376|5
1648638230000|2022-03-30 11:03:50|378.9|376|379.02|376.12|379.02|376.12|378.87|375.97|16
1648638240000|2022-03-30 11:04:00|379.04|376.14|379.04|376.14|379.05|376.15|378.99|376.09|21
1648638250000|2022-03-30 11:04:10|379.07|376.17|379.2|376.3|379.2|376.3|379.07|376.17|25
1648638260000|2022-03-30 11:04:20|379.18|376.28|379.22|376.32|379.22|376.32|379.18|376.28|17
1648638270000|2022-03-30 11:04:30|379.27|376.37|379.37|376.47|379.37|376.47|379.27|376.37|17
1648638280000|2022-03-30 11:04:40|379.36|376.46|379.4|376.5|379.4|376.5|379.36|376.46|7
1648638290000|2022-03-30 11:04:50|379.39|376.49|379.4|376.5|379.41|376.51|379.39|376.49|7
1648638300000|2022-03-30 11:05:00|379.39|376.49|379.37|376.47|379.45|376.55|379.35|376.45|15
1648638310000|2022-03-30 11:05:10|379.38|376.48|379.53|376.63|379.54|376.64|379.37|376.47|21
1648638320000|2022-03-30 11:05:20|379.55|376.65|379.58|376.68|379.59|376.69|379.54|376.64|14
1648638330000|2022-03-30 11:05:30|379.57|376.67|379.44|376.54|379.57|376.67|379.42|376.52|20
1648638340000|2022-03-30 11:05:40|379.43|376.53|379.45|376.55|379.46|376.56|379.43|376.53|11
1648638350000|2022-03-30 11:05:50|379.46|376.56|379.48|376.58|379.48|376.58|379.36|376.46|13
1648638360000|2022-03-30 11:06:00|379.49|376.59|379.51|376.61|379.52|376.62|379.47|376.57|16
1648638370000|2022-03-30 11:06:10|379.52|376.62|379.59|376.69|379.62|376.72|379.5|376.6|23
1648638380000|2022-03-30 11:06:20|379.58|376.68|379.39|376.49|379.58|376.68|379.39|376.49|20
1648638390000|2022-03-30 11:06:30|379.43|376.53|379.39|376.49|379.43|376.53|379.37|376.47|12
1648638400000|2022-03-30 11:06:40|379.4|376.5|379.46|376.56|379.56|376.66|379.39|376.49|15
1648638410000|2022-03-30 11:06:50|379.49|376.59|379.5|376.6|379.51|376.61|379.47|376.57|13
1648638420000|2022-03-30 11:07:00|379.49|376.59|379.48|376.58|379.51|376.61|379.39|376.49|22
1648638430000|2022-03-30 11:07:10|379.47|376.57|379.39|376.49|379.51|376.61|379.39|376.49|24
1648638440000|2022-03-30 11:07:20|379.4|376.5|379.47|376.57|379.5|376.6|379.4|376.5|12
1648638460000|2022-03-30 11:07:40|379.48|376.58|379.55|376.65|379.56|376.66|379.47|376.57|12
1648638470000|2022-03-30 11:07:50|379.57|376.67|379.69|376.79|379.69|376.79|379.55|376.65|14
1648638480000|2022-03-30 11:08:00|379.68|376.78|379.63|376.73|379.7|376.8|379.52|376.62|22
1648638490000|2022-03-30 11:08:10|379.49|376.59|379.54|376.64|379.61|376.71|379.48|376.58|18
1648638500000|2022-03-30 11:08:20|379.55|376.65|379.63|376.73|379.65|376.75|379.53|376.63|22
1648638510000|2022-03-30 11:08:30|379.62|376.72|379.68|376.78|379.68|376.78|379.62|376.72|7
1648638520000|2022-03-30 11:08:40|379.7|376.8|379.58|376.68|379.7|376.8|379.56|376.66|8
1648638530000|2022-03-30 11:08:50|379.57|376.67|379.55|376.65|379.59|376.69|379.53|376.63|17
1648638540000|2022-03-30 11:09:00|379.56|376.66|379.58|376.68|379.6|376.7|379.53|376.63|14
1648638550000|2022-03-30 11:09:10|379.59|376.69|379.69|376.79|379.7|376.8|379.59|376.69|18
1648638560000|2022-03-30 11:09:20|379.66|376.76|379.65|376.75|379.78|376.88|379.65|376.75|18
1648638570000|2022-03-30 11:09:30|379.66|376.76|379.63|376.73|379.7|376.8|379.62|376.72|20
1648638580000|2022-03-30 11:09:40|379.64|376.74|379.75|376.85|379.75|376.85|379.62|376.72|17
1648638590000|2022-03-30 11:09:50|379.71|376.81|380.22|377.32|380.22|377.32|379.71|376.81|33
1648638600000|2022-03-30 11:10:00|380.27|377.37|380.25|377.35|380.27|377.37|380.16|377.26|25
1648638610000|2022-03-30 11:10:10|380.26|377.36|380.3|377.4|380.3|377.4|380.24|377.34|16
1648638620000|2022-03-30 11:10:20|380.38|377.48|380.3|377.4|380.38|377.48|380.25|377.35|23
1648638630000|2022-03-30 11:10:30|380.29|377.39|380.29|377.39|380.3|377.4|380.26|377.36|9
1648638640000|2022-03-30 11:10:40|380.3|377.4|380.31|377.41|380.33|377.43|380.3|377.4|8
1648638650000|2022-03-30 11:10:50|380.3|377.4|380.31|377.41|380.33|377.43|380.27|377.37|11
1648638660000|2022-03-30 11:11:00|380.32|377.42|380.29|377.39|380.32|377.42|380.28|377.38|14
1648638670000|2022-03-30 11:11:10|380.28|377.38|380.1|377.2|380.29|377.39|380.07|377.17|9
1648638680000|2022-03-30 11:11:20|380.11|377.21|380.1|377.2|380.15|377.25|380.08|377.18|9
1648638690000|2022-03-30 11:11:30|380.12|377.22|380.12|377.22|380.14|377.24|380.06|377.16|12
1648638700000|2022-03-30 11:11:40|380.1|377.2|380.12|377.22|380.17|377.27|380.05|377.15|23
1648638710000|2022-03-30 11:11:50|380.1|377.2|380.18|377.28|380.2|377.3|380.04|377.14|19
1648638720000|2022-03-30 11:12:00|380.17|377.27|380.15|377.25|380.24|377.34|380.15|377.25|14
1648638730000|2022-03-30 11:12:10|380.13|377.23|379.79|376.89|380.13|377.23|379.78|376.88|22
1648638740000|2022-03-30 11:12:20|379.81|376.91|379.82|376.92|379.84|376.94|379.79|376.89|10
1648638750000|2022-03-30 11:12:30|379.81|376.91|379.81|376.91|379.83|376.93|379.8|376.9|10
1648638760000|2022-03-30 11:12:40|379.82|376.92|379.82|376.92|379.84|376.94|379.79|376.89|19
1648638770000|2022-03-30 11:12:50|379.81|376.91|379.79|376.89|379.84|376.94|379.79|376.89|17
1648638780000|2022-03-30 11:13:00|379.82|376.92|379.82|376.92|379.83|376.93|379.79|376.89|10
1648638790000|2022-03-30 11:13:10|379.83|376.93|379.86|376.96|379.91|377.01|379.83|376.93|16
1648638800000|2022-03-30 11:13:20|379.88|376.98|379.79|376.89|379.88|376.98|379.79|376.89|12
1648638810000|2022-03-30 11:13:30|379.81|376.91|379.69|376.79|379.83|376.93|379.68|376.78|29
1648638820000|2022-03-30 11:13:40|379.75|376.85|379.48|376.58|379.75|376.85|379.48|376.58|17
1648638830000|2022-03-30 11:13:50|379.49|376.59|379.54|376.64|379.56|376.66|379.49|376.59|13
1648638840000|2022-03-30 11:14:00|379.49|376.59|379.07|376.17|379.54|376.64|379.07|376.17|27
1648638850000|2022-03-30 11:14:10|379.03|376.13|378.4|375.5|379.03|376.13|378.38|375.48|30
1648638860000|2022-03-30 11:14:20|378.41|375.51|378.25|375.35|378.41|375.51|378.25|375.35|30
1648638870000|2022-03-30 11:14:30|378.23|375.33|377.9|375|378.24|375.34|377.9|375|29
1648638880000|2022-03-30 11:14:40|377.92|375.02|377.87|374.97|377.92|375.02|377.82|374.92|25
1648638890000|2022-03-30 11:14:50|377.8|374.9|378.02|375.12|378.02|375.12|377.8|374.9|22
1648638900000|2022-03-30 11:15:00|378.03|375.13|377.86|374.96|378.07|375.17|377.85|374.95|28
1648638910000|2022-03-30 11:15:10|377.84|374.94|377.14|374.24|377.85|374.95|377.09|374.19|22
1648638920000|2022-03-30 11:15:20|377.15|374.25|376.45|373.55|377.18|374.28|376.44|373.54|35
1648638930000|2022-03-30 11:15:30|376.43|373.53|376.28|373.38|376.45|373.55|376.15|373.25|26
1648638940000|2022-03-30 11:15:40|376.3|373.4|376.82|373.92|376.82|373.92|376.29|373.39|32
1648638950000|2022-03-30 11:15:50|376.84|373.94|376.52|373.62|377.02|374.12|376.52|373.62|24
1648638960000|2022-03-30 11:16:00|376.5|373.6|376.5|373.6|376.52|373.62|376.43|373.53|26
1648638970000|2022-03-30 11:16:10|376.49|373.59|376.92|374.02|376.92|374.02|376.49|373.59|30
1648638980000|2022-03-30 11:16:20|376.98|374.08|377.01|374.11|377.01|374.11|376.91|374.01|24
1648638990000|2022-03-30 11:16:30|377.03|374.13|377.04|374.14|377.1|374.2|377|374.1|29
1648639000000|2022-03-30 11:16:40|377.02|374.12|377.05|374.15|377.05|374.15|376.98|374.08|16
1648639010000|2022-03-30 11:16:50|377.03|374.13|377.36|374.46|377.36|374.46|377.03|374.13|30
1648639020000|2022-03-30 11:17:00|377.39|374.49|377.28|374.38|377.53|374.63|377.28|374.38|31
1648639030000|2022-03-30 11:17:10|377.27|374.37|377.21|374.31|377.27|374.37|377.18|374.28|21
1648639040000|2022-03-30 11:17:20|377.19|374.29|377.65|374.75|377.68|374.78|377.19|374.29|23
1648639050000|2022-03-30 11:17:30|377.68|374.78|378.24|375.34|378.24|375.34|377.68|374.78|31
1648639060000|2022-03-30 11:17:40|378.31|375.41|378.74|375.84|378.75|375.85|378.24|375.34|31
1648639070000|2022-03-30 11:17:50|378.76|375.86|379.35|376.45|379.35|376.45|378.76|375.86|25
1648639080000|2022-03-30 11:18:00|379.31|376.41|380.01|377.11|380.01|377.11|379.3|376.4|32
1648639090000|2022-03-30 11:18:10|380|377.1|379.84|376.94|380.02|377.12|379.84|376.94|27
1648639100000|2022-03-30 11:18:20|379.82|376.92|379.17|376.27|379.82|376.92|379.05|376.15|35
1648639110000|2022-03-30 11:18:30|379.22|376.32|379.59|376.69|379.59|376.69|379.21|376.31|21
1648639120000|2022-03-30 11:18:40|379.57|376.67|379.45|376.55|379.84|376.94|379.45|376.55|30
1648639130000|2022-03-30 11:18:50|379.33|376.43|379.19|376.29|379.33|376.43|379.08|376.18|28
1648639140000|2022-03-30 11:19:00|379.24|376.34|379.34|376.44|379.37|376.47|379.21|376.31|22
1648639150000|2022-03-30 11:19:10|379.25|376.35|379.17|376.27|379.31|376.41|379.15|376.25|27
1648639160000|2022-03-30 11:19:20|379.16|376.26|378.87|375.97|379.16|376.26|378.87|375.97|31
1648639170000|2022-03-30 11:19:30|378.86|375.96|379|376.1|379.1|376.2|378.83|375.93|32
1648639180000|2022-03-30 11:19:40|378.98|376.08|378.98|376.08|378.99|376.09|378.97|376.07|17
1648639190000|2022-03-30 11:19:50|378.99|376.09|378.86|375.96|378.99|376.09|378.84|375.94|28
1648639200000|2022-03-30 11:20:00|378.85|375.95|378.88|375.98|378.94|376.04|378.85|375.95|19
1648639210000|2022-03-30 11:20:10|378.9|376|379.27|376.37|379.27|376.37|378.89|375.99|31
1648639220000|2022-03-30 11:20:20|379.26|376.36|379.53|376.63|379.58|376.68|379.24|376.34|30
1648639230000|2022-03-30 11:20:30|379.48|376.58|379.51|376.61|379.53|376.63|379.48|376.58|26
1648639240000|2022-03-30 11:20:40|379.5|376.6|379.58|376.68|379.59|376.69|379.49|376.59|23
1648639250000|2022-03-30 11:20:50|379.56|376.66|379.76|376.86|379.76|376.86|379.56|376.66|23
1648639260000|2022-03-30 11:21:00|379.75|376.85|379.72|376.82|379.75|376.85|379.67|376.77|26
1648639270000|2022-03-30 11:21:10|379.73|376.83|379.69|376.79|379.73|376.83|379.67|376.77|20
1648639280000|2022-03-30 11:21:20|379.7|376.8|379.84|376.94|379.85|376.95|379.69|376.79|22
1648639290000|2022-03-30 11:21:30|379.85|376.95|379.8|376.9|379.85|376.95|379.75|376.85|25
1648639300000|2022-03-30 11:21:40|379.79|376.89|379.97|377.07|379.97|377.07|379.79|376.89|19
1648639310000|2022-03-30 11:21:50|379.99|377.09|380|377.1|380.07|377.17|379.99|377.09|12
1648639320000|2022-03-30 11:22:00|379.99|377.09|380.05|377.15|380.06|377.16|379.99|377.09|17
1648639330000|2022-03-30 11:22:10|380.03|377.13|379.91|377.01|380.09|377.19|379.91|377.01|26
1648639340000|2022-03-30 11:22:20|379.92|377.02|379.91|377.01|379.99|377.09|379.91|377.01|21
1648639350000|2022-03-30 11:22:30|379.92|377.02|379.82|376.92|380.01|377.11|379.82|376.92|19
1648639360000|2022-03-30 11:22:40|379.84|376.94|379.97|377.07|379.97|377.07|379.75|376.85|20
1648639370000|2022-03-30 11:22:50|379.98|377.08|380|377.1|380.03|377.13|379.97|377.07|18
1648639380000|2022-03-30 11:23:00|379.99|377.09|379.95|377.05|380.03|377.13|379.95|377.05|18
1648639390000|2022-03-30 11:23:10|379.99|377.09|379.81|376.91|380.02|377.12|379.8|376.9|21
1648639400000|2022-03-30 11:23:20|379.86|376.96|379.99|377.09|380|377.1|379.79|376.89|28
1648639410000|2022-03-30 11:23:30|379.98|377.08|380.06|377.16|380.1|377.2|379.91|377.01|21
1648639420000|2022-03-30 11:23:40|380.05|377.15|380.07|377.17|380.07|377.17|380.05|377.15|9
1648639430000|2022-03-30 11:23:50|380.08|377.18|380.08|377.18|380.09|377.19|380.08|377.18|3
1648639440000|2022-03-30 11:24:00|380.09|377.19|379.96|377.06|380.09|377.19|379.96|377.06|17
1648639450000|2022-03-30 11:24:10|379.95|377.05|379.95|377.05|379.98|377.08|379.94|377.04|11
1648639460000|2022-03-30 11:24:20|379.96|377.06|379.77|376.87|379.97|377.07|379.74|376.84|20
1648639470000|2022-03-30 11:24:30|379.78|376.88|379.84|376.94|379.88|376.98|379.74|376.84|22
1648639480000|2022-03-30 11:24:40|379.83|376.93|379.84|376.94|379.88|376.98|379.81|376.91|22
1648639490000|2022-03-30 11:24:50|379.86|376.96|379.93|377.03|379.96|377.06|379.86|376.96|22
1648639500000|2022-03-30 11:25:00|379.94|377.04|379.95|377.05|379.98|377.08|379.9|377|21
1648639510000|2022-03-30 11:25:10|379.94|377.04|379.95|377.05|379.96|377.06|379.93|377.03|13
1648639520000|2022-03-30 11:25:20|379.94|377.04|379.81|376.91|379.95|377.05|379.81|376.91|21
1648639530000|2022-03-30 11:25:30|379.8|376.9|379.91|377.01|379.95|377.05|379.8|376.9|25
1648639540000|2022-03-30 11:25:40|379.92|377.02|379.96|377.06|379.98|377.08|379.86|376.96|25
1648639550000|2022-03-30 11:25:50|379.95|377.05|379.99|377.09|380.03|377.13|379.87|376.97|32
1648639560000|2022-03-30 11:26:00|380|377.1|380.03|377.13|380.03|377.13|379.97|377.07|14
1648639570000|2022-03-30 11:26:10|380.02|377.12|380.01|377.11|380.02|377.12|380.01|377.11|2
1648639580000|2022-03-30 11:26:20|380.02|377.12|380.01|377.11|380.03|377.13|380|377.1|11
1648639590000|2022-03-30 11:26:30|380|377.1|380.24|377.34|380.24|377.34|380|377.1|16
1648639600000|2022-03-30 11:26:40|380.23|377.33|380.2|377.3|380.23|377.33|380.12|377.22|20
1648639610000|2022-03-30 11:26:50|380.21|377.31|380.24|377.34|380.24|377.34|380.21|377.31|10
1648639620000|2022-03-30 11:27:00|380.23|377.33|380.23|377.33|380.24|377.34|380.23|377.33|7
1648639630000|2022-03-30 11:27:10|380.24|377.34|380.24|377.34|380.27|377.37|380.22|377.32|12
1648639640000|2022-03-30 11:27:20|380.22|377.32|380.19|377.29|380.25|377.35|380.1|377.2|22
1648639650000|2022-03-30 11:27:30|380.2|377.3|380.22|377.32|380.22|377.32|380.19|377.29|8
1648639660000|2022-03-30 11:27:40|380.21|377.31|380.19|377.29|380.22|377.32|380.17|377.27|20
1648639670000|2022-03-30 11:27:50|380.17|377.27|380.12|377.22|380.19|377.29|380.1|377.2|23
1648639680000|2022-03-30 11:28:00|380.14|377.24|380.14|377.24|380.15|377.25|380.14|377.24|3
1648639690000|2022-03-30 11:28:10|380.13|377.23|380.13|377.23|380.13|377.23|380.07|377.17|11
1648639700000|2022-03-30 11:28:20|380.18|377.28|380.24|377.34|380.26|377.36|380.16|377.26|18
1648639710000|2022-03-30 11:28:30|380.25|377.35|380.18|377.28|380.25|377.35|380.16|377.26|21
1648639720000|2022-03-30 11:28:40|380.19|377.29|380.21|377.31|380.21|377.31|380.14|377.24|22
1648639730000|2022-03-30 11:28:50|380.2|377.3|380.23|377.33|380.23|377.33|380.14|377.24|25
1648639740000|2022-03-30 11:29:00|380.24|377.34|380.21|377.31|380.24|377.34|380.14|377.24|21
1648639750000|2022-03-30 11:29:10|380.23|377.33|380.18|377.28|380.23|377.33|380.13|377.23|24
1648639760000|2022-03-30 11:29:20|380.19|377.29|379.85|376.95|380.21|377.31|379.84|376.94|18
1648639770000|2022-03-30 11:29:30|379.83|376.93|379.8|376.9|379.83|376.93|379.71|376.81|24
1648639780000|2022-03-30 11:29:40|379.74|376.84|379.78|376.88|379.95|377.05|379.73|376.83|27
1648639790000|2022-03-30 11:29:50|379.75|376.85|379.77|376.87|379.81|376.91|379.67|376.77|30
1648639800000|2022-03-30 11:30:00|379.78|376.88|379.97|377.07|380|377.1|379.78|376.88|26
1648639810000|2022-03-30 11:30:10|379.98|377.08|380.15|377.25|380.15|377.25|379.97|377.07|20
1648639820000|2022-03-30 11:30:20|380.16|377.26|380.25|377.35|380.31|377.41|380.14|377.24|16
1648639830000|2022-03-30 11:30:30|380.23|377.33|380.39|377.49|380.43|377.53|380.23|377.33|20
1648639840000|2022-03-30 11:30:40|380.37|377.47|380.29|377.39|380.49|377.59|380.29|377.39|29
1648639850000|2022-03-30 11:30:50|380.3|377.4|380.26|377.36|380.31|377.41|380.22|377.32|24
1648639860000|2022-03-30 11:31:00|380.25|377.35|380.36|377.46|380.37|377.47|380.25|377.35|20
1648639870000|2022-03-30 11:31:10|380.35|377.45|380.28|377.38|380.41|377.51|380.2|377.3|16
1648639880000|2022-03-30 11:31:20|380.27|377.37|380.25|377.35|380.28|377.38|380.25|377.35|7
1648639890000|2022-03-30 11:31:30|380.26|377.36|380.25|377.35|380.29|377.39|380.24|377.34|15
1648639900000|2022-03-30 11:31:40|380.26|377.36|380.29|377.39|380.29|377.39|380.22|377.32|21
1648639910000|2022-03-30 11:31:50|380.3|377.4|380.33|377.43|380.39|377.49|380.29|377.39|23
1648639920000|2022-03-30 11:32:00|380.34|377.44|380.37|377.47|380.4|377.5|380.34|377.44|19
1648639930000|2022-03-30 11:32:10|380.38|377.48|380.42|377.52|380.42|377.52|380.35|377.45|15
1648639940000|2022-03-30 11:32:20|380.41|377.51|380.35|377.45|380.42|377.52|380.31|377.41|23
1648639950000|2022-03-30 11:32:30|380.34|377.44|380.37|377.47|380.39|377.49|380.32|377.42|19
1648639960000|2022-03-30 11:32:40|380.34|377.44|380.24|377.34|380.37|377.47|380.24|377.34|22
1648639970000|2022-03-30 11:32:50|380.21|377.31|380.28|377.38|380.31|377.41|380.2|377.3|23
1648639980000|2022-03-30 11:33:00|380.26|377.36|380.55|377.65|380.55|377.65|380.26|377.36|25
1648639990000|2022-03-30 11:33:10|380.54|377.64|380.52|377.62|380.54|377.64|380.47|377.57|21
1648640000000|2022-03-30 11:33:20|380.53|377.63|380.41|377.51|380.54|377.64|380.38|377.48|13
1648640010000|2022-03-30 11:33:30|380.4|377.5|380.42|377.52|380.43|377.53|380.33|377.43|22
1648640020000|2022-03-30 11:33:40|380.4|377.5|380.42|377.52|380.44|377.54|380.38|377.48|19
1648640030000|2022-03-30 11:33:50|380.4|377.5|380.39|377.49|380.42|377.52|380.34|377.44|25
1648640040000|2022-03-30 11:34:00|380.38|377.48|380.4|377.5|380.4|377.5|380.23|377.33|22
1648640050000|2022-03-30 11:34:10|380.41|377.51|380.41|377.51|380.45|377.55|380.31|377.41|24
1648640060000|2022-03-30 11:34:20|380.4|377.5|380.41|377.51|380.42|377.52|380.32|377.42|17
1648640070000|2022-03-30 11:34:30|380.39|377.49|380.36|377.46|380.43|377.53|380.34|377.44|13
1648640080000|2022-03-30 11:34:40|380.37|377.47|380.25|377.35|380.44|377.54|380.25|377.35|23
1648640090000|2022-03-30 11:34:50|380.24|377.34|380.2|377.3|380.24|377.34|380.15|377.25|20
1648640100000|2022-03-30 11:35:00|380.21|377.31|380.36|377.46|380.38|377.48|380.21|377.31|24
1648640110000|2022-03-30 11:35:10|380.35|377.45|380.24|377.34|380.36|377.46|380.23|377.33|25
1648640120000|2022-03-30 11:35:20|380.21|377.31|380.23|377.33|380.24|377.34|380.19|377.29|13
1648640130000|2022-03-30 11:35:30|380.22|377.32|380.17|377.27|380.23|377.33|380.16|377.26|11
1648640140000|2022-03-30 11:35:40|380.18|377.28|380.02|377.12|380.22|377.32|380.01|377.11|21
1648640150000|2022-03-30 11:35:50|380.06|377.16|379.73|376.83|380.07|377.17|379.69|376.79|32
1648640160000|2022-03-30 11:36:00|379.72|376.82|379.71|376.81|379.77|376.87|379.69|376.79|21
1648640170000|2022-03-30 11:36:10|379.72|376.82|379.62|376.72|379.73|376.83|379.62|376.72|19
1648640180000|2022-03-30 11:36:20|379.63|376.73|379.56|376.66|379.68|376.78|379.56|376.66|21
1648640190000|2022-03-30 11:36:30|379.58|376.68|379.58|376.68|379.59|376.69|379.51|376.61|12
1648640200000|2022-03-30 11:36:40|379.59|376.69|379.54|376.64|379.6|376.7|379.5|376.6|23
1648640210000|2022-03-30 11:36:50|379.51|376.61|379.54|376.64|379.56|376.66|379.49|376.59|17
1648640220000|2022-03-30 11:37:00|379.55|376.65|379.53|376.63|379.59|376.69|379.5|376.6|26
1648640230000|2022-03-30 11:37:10|379.54|376.64|379.38|376.48|379.54|376.64|379.36|376.46|25
1648640240000|2022-03-30 11:37:20|379.37|376.47|379.49|376.59|379.49|376.59|379.28|376.38|22
1648640250000|2022-03-30 11:37:30|379.51|376.61|379.42|376.52|379.51|376.61|379.39|376.49|11
1648640260000|2022-03-30 11:37:40|379.44|376.54|379.29|376.39|379.46|376.56|379.29|376.39|24
1648640270000|2022-03-30 11:37:50|379.3|376.4|379.22|376.32|379.31|376.41|379.21|376.31|29
1648640280000|2022-03-30 11:38:00|379.25|376.35|379.44|376.54|379.48|376.58|379.25|376.35|25
1648640290000|2022-03-30 11:38:10|379.46|376.56|379.51|376.61|379.55|376.65|379.45|376.55|19
1648640300000|2022-03-30 11:38:20|379.5|376.6|379.51|376.61|379.52|376.62|379.49|376.59|14
1648640310000|2022-03-30 11:38:30|379.52|376.62|379.44|376.54|379.52|376.62|379.42|376.52|13
1648640320000|2022-03-30 11:38:40|379.45|376.55|379.58|376.68|379.59|376.69|379.44|376.54|14
1648640330000|2022-03-30 11:38:50|379.59|376.69|379.57|376.67|379.63|376.73|379.51|376.61|21
1648640340000|2022-03-30 11:39:00|379.58|376.68|379.6|376.7|379.67|376.77|379.58|376.68|25
1648640350000|2022-03-30 11:39:10|379.61|376.71|379.55|376.65|379.62|376.72|379.48|376.58|23
1648640360000|2022-03-30 11:39:20|379.52|376.62|379.32|376.42|379.52|376.62|379.29|376.39|15
1648640370000|2022-03-30 11:39:30|379.33|376.43|379.31|376.41|379.34|376.44|379.27|376.37|21
1648640380000|2022-03-30 11:39:40|379.32|376.42|379.33|376.43|379.4|376.5|379.31|376.41|23
1648640390000|2022-03-30 11:39:50|379.35|376.45|379.4|376.5|379.4|376.5|379.28|376.38|16
1648640400000|2022-03-30 11:40:00|379.35|376.45|379.41|376.51|379.43|376.53|379.31|376.41|20
1648640410000|2022-03-30 11:40:10|379.4|376.5|379.42|376.52|379.45|376.55|379.39|376.49|17
1648640420000|2022-03-30 11:40:20|379.43|376.53|379.4|376.5|379.45|376.55|379.4|376.5|11
1648640430000|2022-03-30 11:40:30|379.41|376.51|379.33|376.43|379.41|376.51|379.3|376.4|10
1648640440000|2022-03-30 11:40:40|379.3|376.4|379.15|376.25|379.33|376.43|379.13|376.23|22
1648640450000|2022-03-30 11:40:50|379.17|376.27|379.29|376.39|379.3|376.4|379.13|376.23|19
1648640460000|2022-03-30 11:41:00|379.3|376.4|379.3|376.4|379.3|376.4|379.25|376.35|18
1648640470000|2022-03-30 11:41:10|379.29|376.39|379.58|376.68|379.65|376.75|379.28|376.38|23
1648640480000|2022-03-30 11:41:20|379.59|376.69|379.5|376.6|379.59|376.69|379.48|376.58|16
1648640490000|2022-03-30 11:41:30|379.52|376.62|379.48|376.58|379.52|376.62|379.36|376.46|25
1648640500000|2022-03-30 11:41:40|379.46|376.56|379.44|376.54|379.46|376.56|379.3|376.4|22
1648640510000|2022-03-30 11:41:50|379.45|376.55|379.42|376.52|379.48|376.58|379.41|376.51|19
1648640520000|2022-03-30 11:42:00|379.39|376.49|379.42|376.52|379.49|376.59|379.38|376.48|18
1648640530000|2022-03-30 11:42:10|379.4|376.5|379.5|376.6|379.52|376.62|379.37|376.47|14
1648640540000|2022-03-30 11:42:20|379.49|376.59|379.55|376.65|379.57|376.67|379.49|376.59|12
1648640550000|2022-03-30 11:42:30|379.56|376.66|379.71|376.81|379.71|376.81|379.55|376.65|22
1648640560000|2022-03-30 11:42:40|379.8|376.9|379.87|376.97|379.87|376.97|379.8|376.9|21
1648640570000|2022-03-30 11:42:50|379.88|376.98|379.82|376.92|379.88|376.98|379.73|376.83|18
1648640580000|2022-03-30 11:43:00|379.75|376.85|379.7|376.8|379.75|376.85|379.61|376.71|30
1648640590000|2022-03-30 11:43:10|379.71|376.81|379.47|376.57|379.71|376.81|379.47|376.57|20
1648640600000|2022-03-30 11:43:20|379.48|376.58|379.49|376.59|379.54|376.64|379.47|376.57|21
1648640610000|2022-03-30 11:43:30|379.48|376.58|379.42|376.52|379.48|376.58|379.37|376.47|15
1648640620000|2022-03-30 11:43:40|379.45|376.55|379.48|376.58|379.48|376.58|379.38|376.48|25
1648640630000|2022-03-30 11:43:50|379.47|376.57|379.56|376.66|379.56|376.66|379.47|376.57|17
1648640640000|2022-03-30 11:44:00|379.57|376.67|379.81|376.91|379.82|376.92|379.55|376.65|23
1648640650000|2022-03-30 11:44:10|379.86|376.96|379.87|376.97|380.08|377.18|379.8|376.9|22
1648640660000|2022-03-30 11:44:20|379.85|376.95|379.49|376.59|379.85|376.95|379.49|376.59|20
1648640670000|2022-03-30 11:44:30|379.48|376.58|379.57|376.67|379.57|376.67|379.46|376.56|11
1648640680000|2022-03-30 11:44:40|379.55|376.65|379.51|376.61|379.57|376.67|379.49|376.59|19
1648640690000|2022-03-30 11:44:50|379.52|376.62|379.53|376.63|379.57|376.67|379.52|376.62|16
1648640700000|2022-03-30 11:45:00|379.54|376.64|379.57|376.67|379.59|376.69|379.46|376.56|19
1648640710000|2022-03-30 11:45:10|379.58|376.68|379.63|376.73|379.68|376.78|379.56|376.66|17
1648640720000|2022-03-30 11:45:20|379.61|376.71|379.56|376.66|379.61|376.71|379.54|376.64|15
1648640730000|2022-03-30 11:45:30|379.55|376.65|379.37|376.47|379.55|376.65|379.35|376.45|11
1648640740000|2022-03-30 11:45:40|379.34|376.44|379.36|376.46|379.42|376.52|379.33|376.43|25
1648640750000|2022-03-30 11:45:50|379.37|376.47|379.47|376.57|379.48|376.58|379.37|376.47|19
1648640760000|2022-03-30 11:46:00|379.43|376.53|379.27|376.37|379.47|376.57|379.27|376.37|27
1648640770000|2022-03-30 11:46:10|379.26|376.36|379.16|376.26|379.26|376.36|379.13|376.23|21
1648640780000|2022-03-30 11:46:20|379.15|376.25|379.22|376.32|379.23|376.33|379.15|376.25|13
1648640790000|2022-03-30 11:46:30|379.21|376.31|379.22|376.32|379.24|376.34|379.15|376.25|21
1648640800000|2022-03-30 11:46:40|379.19|376.29|378.89|375.99|379.23|376.33|378.89|375.99|24
1648640810000|2022-03-30 11:46:50|378.95|376.05|378.65|375.75|378.95|376.05|378.61|375.71|25
1648640820000|2022-03-30 11:47:00|378.62|375.72|378.74|375.84|378.76|375.86|378.55|375.65|32
1648640830000|2022-03-30 11:47:10|378.73|375.83|378.64|375.74|378.74|375.84|378.63|375.73|13
1648640840000|2022-03-30 11:47:20|378.65|375.75|378.83|375.93|378.83|375.93|378.65|375.75|16
1648640850000|2022-03-30 11:47:30|378.78|375.88|378.74|375.84|378.8|375.9|378.69|375.79|22
1648640860000|2022-03-30 11:47:40|378.75|375.85|378.62|375.72|378.76|375.86|378.62|375.72|16
1648640870000|2022-03-30 11:47:50|378.71|375.81|378.71|375.81|378.76|375.86|378.64|375.74|19
1648640880000|2022-03-30 11:48:00|378.74|375.84|378.76|375.86|378.77|375.87|378.7|375.8|21
1648640890000|2022-03-30 11:48:10|378.75|375.85|379.01|376.11|379.01|376.11|378.7|375.8|19
1648640900000|2022-03-30 11:48:20|379.05|376.15|379.07|376.17|379.07|376.17|379.04|376.14|14
1648640910000|2022-03-30 11:48:30|379.06|376.16|379.38|376.48|379.38|376.48|379.02|376.12|10
1648640920000|2022-03-30 11:48:40|379.39|376.49|379.31|376.41|379.43|376.53|379.28|376.38|17
1648640930000|2022-03-30 11:48:50|379.29|376.39|379.26|376.36|379.31|376.41|379.24|376.34|16
1648640940000|2022-03-30 11:49:00|379.3|376.4|379.47|376.57|379.47|376.57|379.25|376.35|19
1648640950000|2022-03-30 11:49:10|379.45|376.55|379.35|376.45|379.46|376.56|379.34|376.44|17
1648640960000|2022-03-30 11:49:20|379.34|376.44|379.43|376.53|379.46|376.56|379.34|376.44|16
1648640970000|2022-03-30 11:49:30|379.44|376.54|379.41|376.51|379.48|376.58|379.39|376.49|12
1648640980000|2022-03-30 11:49:40|379.44|376.54|379.44|376.54|379.47|376.57|379.39|376.49|19
1648640990000|2022-03-30 11:49:50|379.45|376.55|379.45|376.55|379.46|376.56|379.41|376.51|11
1648641000000|2022-03-30 11:50:00|379.47|376.57|379.35|376.45|379.49|376.59|379.33|376.43|22
1648641010000|2022-03-30 11:50:10|379.36|376.46|379.38|376.48|379.39|376.49|379.3|376.4|17
1648641020000|2022-03-30 11:50:20|379.39|376.49|379.45|376.55|379.47|376.57|379.39|376.49|7
1648641030000|2022-03-30 11:50:30|379.46|376.56|379.38|376.48|379.47|376.57|379.34|376.44|19
1648641040000|2022-03-30 11:50:40|379.35|376.45|379.37|376.47|379.42|376.52|379.35|376.45|21
1648641050000|2022-03-30 11:50:50|379.38|376.48|379.45|376.55|379.47|376.57|379.38|376.48|17
1648641060000|2022-03-30 11:51:00|379.46|376.56|379.53|376.63|379.55|376.65|379.39|376.49|23
1648641070000|2022-03-30 11:51:10|379.54|376.64|379.52|376.62|379.54|376.64|379.46|376.56|16
1648641080000|2022-03-30 11:51:20|379.48|376.58|379.08|376.18|379.5|376.6|379.06|376.16|26
1648641090000|2022-03-30 11:51:30|379.06|376.16|379.03|376.13|379.09|376.19|379.01|376.11|21
1648641100000|2022-03-30 11:51:40|379.06|376.16|379.08|376.18|379.12|376.22|379.03|376.13|23
1648641110000|2022-03-30 11:51:50|379.06|376.16|379.12|376.22|379.14|376.24|379.06|376.16|20
1648641120000|2022-03-30 11:52:00|379.14|376.24|379.3|376.4|379.32|376.42|379.1|376.2|22
1648641130000|2022-03-30 11:52:10|379.29|376.39|379.35|376.45|379.39|376.49|379.29|376.39|13
1648641140000|2022-03-30 11:52:20|379.36|376.46|379.4|376.5|379.4|376.5|379.36|376.46|7
1648641150000|2022-03-30 11:52:30|379.36|376.46|379.62|376.72|379.64|376.74|379.36|376.46|24
1648641160000|2022-03-30 11:52:40|379.59|376.69|379.52|376.62|379.6|376.7|379.45|376.55|24
1648641170000|2022-03-30 11:52:50|379.53|376.63|379.57|376.67|379.59|376.69|379.49|376.59|22
1648641180000|2022-03-30 11:53:00|379.58|376.68|379.87|376.97|379.9|377|379.58|376.68|24
1648641190000|2022-03-30 11:53:10|379.88|376.98|379.87|376.97|379.91|377.01|379.83|376.93|21
1648641200000|2022-03-30 11:53:20|379.86|376.96|379.73|376.83|379.88|376.98|379.73|376.83|26
1648641210000|2022-03-30 11:53:30|379.74|376.84|379.77|376.87|379.78|376.88|379.73|376.83|12
1648641220000|2022-03-30 11:53:40|379.76|376.86|379.79|376.89|379.8|376.9|379.71|376.81|22
1648641230000|2022-03-30 11:53:50|379.72|376.82|379.66|376.76|379.76|376.86|379.64|376.74|25
1648641240000|2022-03-30 11:54:00|379.65|376.75|379.89|376.99|379.92|377.02|379.62|376.72|28
1648641250000|2022-03-30 11:54:10|379.83|376.93|379.72|376.82|379.83|376.93|379.72|376.82|16
1648641260000|2022-03-30 11:54:20|379.69|376.79|379.68|376.78|379.7|376.8|379.58|376.68|16
1648641270000|2022-03-30 11:54:30|379.67|376.77|379.84|376.94|379.9|377|379.65|376.75|17
1648641280000|2022-03-30 11:54:40|379.85|376.95|379.88|376.98|379.91|377.01|379.84|376.94|16
1648641290000|2022-03-30 11:54:50|379.87|376.97|379.87|376.97|379.92|377.02|379.82|376.92|25
1648641300000|2022-03-30 11:55:00|379.86|376.96|379.78|376.88|379.89|376.99|379.74|376.84|31
1648641310000|2022-03-30 11:55:10|379.84|376.94|379.84|376.94|379.85|376.95|379.73|376.83|21
1648641320000|2022-03-30 11:55:20|379.87|376.97|379.75|376.85|379.9|377|379.75|376.85|22
1648641330000|2022-03-30 11:55:30|379.74|376.84|379.69|376.79|379.81|376.91|379.69|376.79|15
1648641340000|2022-03-30 11:55:40|379.62|376.72|379.57|376.67|379.66|376.76|379.56|376.66|23
1648641350000|2022-03-30 11:55:50|379.58|376.68|379.59|376.69|379.62|376.72|379.58|376.68|11
1648641360000|2022-03-30 11:56:00|379.64|376.74|379.48|376.58|379.64|376.74|379.43|376.53|25
1648641370000|2022-03-30 11:56:10|379.47|376.57|379.45|376.55|379.52|376.62|379.43|376.53|20
1648641380000|2022-03-30 11:56:20|379.46|376.56|379.66|376.76|379.66|376.76|379.42|376.52|18
1648641390000|2022-03-30 11:56:30|379.67|376.77|379.69|376.79|379.71|376.81|379.62|376.72|16
1648641400000|2022-03-30 11:56:40|379.61|376.71|379.66|376.76|379.67|376.77|379.6|376.7|16
1648641410000|2022-03-30 11:56:50|379.65|376.75|379.66|376.76|379.66|376.76|379.61|376.71|12
1648641420000|2022-03-30 11:57:00|379.65|376.75|379.64|376.74|379.66|376.76|379.57|376.67|24
1648641430000|2022-03-30 11:57:10|379.63|376.73|379.65|376.75|379.65|376.75|379.58|376.68|15
1648641440000|2022-03-30 11:57:20|379.66|376.76|379.66|376.76|379.71|376.81|379.66|376.76|11
1648641450000|2022-03-30 11:57:30|379.68|376.78|379.66|376.76|379.74|376.84|379.62|376.72|12
1648641460000|2022-03-30 11:57:40|379.69|376.79|379.64|376.74|379.69|376.79|379.64|376.74|18
1648641470000|2022-03-30 11:57:50|379.63|376.73|379.58|376.68|379.7|376.8|379.54|376.64|17
1648641480000|2022-03-30 11:58:00|379.6|376.7|379.6|376.7|379.61|376.71|379.56|376.66|23
1648641490000|2022-03-30 11:58:10|379.59|376.69|379.68|376.78|379.73|376.83|379.57|376.67|19
1648641500000|2022-03-30 11:58:20|379.69|376.79|379.65|376.75|379.69|376.79|379.65|376.75|5
1648641510000|2022-03-30 11:58:30|379.66|376.76|379.64|376.74|379.71|376.81|379.62|376.72|14
1648641520000|2022-03-30 11:58:40|379.65|376.75|379.75|376.85|379.77|376.87|379.65|376.75|18
1648641530000|2022-03-30 11:58:50|379.74|376.84|379.69|376.79|379.74|376.84|379.61|376.71|20
1648641540000|2022-03-30 11:59:00|379.68|376.78|379.67|376.77|379.71|376.81|379.58|376.68|21
1648641550000|2022-03-30 11:59:10|379.66|376.76|379.53|376.63|379.66|376.76|379.49|376.59|27
1648641560000|2022-03-30 11:59:20|379.52|376.62|379.53|376.63|379.63|376.73|379.51|376.61|9
1648641570000|2022-03-30 11:59:30|379.54|376.64|379.61|376.71|379.64|376.74|379.54|376.64|9
1648641580000|2022-03-30 11:59:40|379.62|376.72|379.51|376.61|379.62|376.72|379.46|376.56|18
1648641590000|2022-03-30 11:59:50|379.52|376.62|379.47|376.57|379.58|376.68|379.44|376.54|20
1648641600000|2022-03-30 12:00:00|379.5|376.6|379.73|376.83|379.74|376.84|379.47|376.57|27
1648641610000|2022-03-30 12:00:10|379.72|376.82|379.57|376.67|379.74|376.84|379.57|376.67|25
1648641620000|2022-03-30 12:00:20|379.63|376.73|379.35|376.45|379.66|376.76|379.32|376.42|24
1648641630000|2022-03-30 12:00:30|379.37|376.47|379.15|376.25|379.37|376.47|379.15|376.25|20
1648641640000|2022-03-30 12:00:40|379.14|376.24|378.99|376.09|379.15|376.25|378.91|376.01|28
1648641650000|2022-03-30 12:00:50|378.98|376.08|378.94|376.04|378.98|376.08|378.9|376|22
1648641660000|2022-03-30 12:01:00|378.91|376.01|378.93|376.03|378.99|376.09|378.88|375.98|26
1648641670000|2022-03-30 12:01:10|378.92|376.02|378.87|375.97|378.94|376.04|378.86|375.96|15
1648641680000|2022-03-30 12:01:20|378.89|375.99|378.95|376.05|378.96|376.06|378.89|375.99|14
1648641690000|2022-03-30 12:01:30|378.94|376.04|378.9|376|378.97|376.07|378.9|376|17
1648641700000|2022-03-30 12:01:40|378.89|375.99|378.94|376.04|378.96|376.06|378.89|375.99|22
1648641710000|2022-03-30 12:01:50|378.93|376.03|379|376.1|379|376.1|378.91|376.01|14
1648641720000|2022-03-30 12:02:00|379.01|376.11|378.98|376.08|379.03|376.13|378.93|376.03|12
1648641730000|2022-03-30 12:02:10|378.97|376.07|378.9|376|378.97|376.07|378.83|375.93|20
1648641740000|2022-03-30 12:02:20|378.89|375.99|378.9|376|378.96|376.06|378.89|375.99|14
1648641750000|2022-03-30 12:02:30|378.88|375.98|378.97|376.07|378.98|376.08|378.88|375.98|16
1648641760000|2022-03-30 12:02:40|378.98|376.08|378.99|376.09|379.01|376.11|378.92|376.02|23
1648641770000|2022-03-30 12:02:50|378.95|376.05|378.97|376.07|379.04|376.14|378.93|376.03|23
1648641780000|2022-03-30 12:03:00|378.95|376.05|378.9|376|378.97|376.07|378.9|376|21
1648641790000|2022-03-30 12:03:10|378.92|376.02|378.82|375.92|378.92|376.02|378.82|375.92|16
1648641800000|2022-03-30 12:03:20|378.81|375.91|378.83|375.93|378.83|375.93|378.79|375.89|16
1648641810000|2022-03-30 12:03:30|378.82|375.92|378.94|376.04|378.94|376.04|378.82|375.92|21
1648641820000|2022-03-30 12:03:40|378.95|376.05|378.92|376.02|378.95|376.05|378.89|375.99|10
1648641830000|2022-03-30 12:03:50|378.93|376.03|378.84|375.94|378.93|376.03|378.83|375.93|10
1648641840000|2022-03-30 12:04:00|378.85|375.95|378.86|375.96|378.93|376.03|378.85|375.95|6
1648641850000|2022-03-30 12:04:10|378.88|375.98|378.92|376.02|378.94|376.04|378.88|375.98|15
1648641860000|2022-03-30 12:04:20|378.91|376.01|378.8|375.9|378.91|376.01|378.77|375.87|20
1648641870000|2022-03-30 12:04:30|378.81|375.91|378.73|375.83|378.81|375.91|378.68|375.78|23
1648641880000|2022-03-30 12:04:40|378.74|375.84|378.81|375.91|378.81|375.91|378.74|375.84|11
1648641900000|2022-03-30 12:05:00|378.8|375.9|378.76|375.86|378.82|375.92|378.73|375.83|12
1648641910000|2022-03-30 12:05:10|378.75|375.85|378.59|375.69|378.75|375.85|378.58|375.68|26
1648641920000|2022-03-30 12:05:20|378.57|375.67|378.72|375.82|378.72|375.82|378.57|375.67|19
1648641930000|2022-03-30 12:05:30|378.71|375.81|378.74|375.84|378.74|375.84|378.66|375.76|25
1648641940000|2022-03-30 12:05:40|378.73|375.83|378.71|375.81|378.77|375.87|378.65|375.75|18
1648641950000|2022-03-30 12:05:50|378.7|375.8|378.67|375.77|378.72|375.82|378.65|375.75|17
1648641960000|2022-03-30 12:06:00|378.69|375.79|378.58|375.68|378.74|375.84|378.58|375.68|18
1648641970000|2022-03-30 12:06:10|378.59|375.69|378.69|375.79|378.7|375.8|378.59|375.69|24
1648641980000|2022-03-30 12:06:20|378.7|375.8|378.71|375.81|378.75|375.85|378.69|375.79|15
1648641990000|2022-03-30 12:06:30|378.72|375.82|378.94|376.04|378.94|376.04|378.68|375.78|25
1648642000000|2022-03-30 12:06:40|378.93|376.03|378.96|376.06|378.97|376.07|378.89|375.99|22
1648642010000|2022-03-30 12:06:50|378.97|376.07|379.2|376.3|379.23|376.33|378.94|376.04|21
1648642020000|2022-03-30 12:07:00|379.19|376.29|379.17|376.27|379.19|376.29|379.17|376.27|3
1648642030000|2022-03-30 12:07:10|379.18|376.28|379.53|376.63|379.53|376.63|379.18|376.28|12
1648642040000|2022-03-30 12:07:20|379.52|376.62|379.47|376.57|379.53|376.63|379.43|376.53|15
1648642050000|2022-03-30 12:07:30|379.54|376.64|379.47|376.57|379.56|376.66|379.47|376.57|8
1648642060000|2022-03-30 12:07:40|379.44|376.54|379.33|376.43|379.48|376.58|379.3|376.4|24
1648642070000|2022-03-30 12:07:50|379.3|376.4|379.48|376.58|379.6|376.7|379.22|376.32|27
1648642080000|2022-03-30 12:08:00|379.55|376.65|379.37|376.47|379.55|376.65|379.35|376.45|20
1648642090000|2022-03-30 12:08:10|379.34|376.44|379.43|376.53|379.47|376.57|379.33|376.43|12
1648642100000|2022-03-30 12:08:20|379.42|376.52|379.42|376.52|379.46|376.56|379.42|376.52|13
1648642110000|2022-03-30 12:08:30|379.41|376.51|379.39|376.49|379.43|376.53|379.35|376.45|11
1648642120000|2022-03-30 12:08:40|379.37|376.47|379.45|376.55|379.45|376.55|379.37|376.47|16
1648642130000|2022-03-30 12:08:50|379.44|376.54|379.56|376.66|379.56|376.66|379.43|376.53|13
1648642140000|2022-03-30 12:09:00|379.58|376.68|379.53|376.63|379.58|376.68|379.51|376.61|18
1648642150000|2022-03-30 12:09:10|379.52|376.62|379.55|376.65|379.62|376.72|379.52|376.62|17
1648642160000|2022-03-30 12:09:20|379.54|376.64|379.56|376.66|379.59|376.69|379.53|376.63|9
1648642170000|2022-03-30 12:09:30|379.58|376.68|379.65|376.75|379.71|376.81|379.58|376.68|28
1648642180000|2022-03-30 12:09:40|379.68|376.78|379.72|376.82|379.77|376.87|379.68|376.78|23
1648642190000|2022-03-30 12:09:50|379.75|376.85|379.68|376.78|379.78|376.88|379.67|376.77|15
1648642200000|2022-03-30 12:10:00|379.71|376.81|379.76|376.86|379.76|376.86|379.67|376.77|19
1648642210000|2022-03-30 12:10:10|379.71|376.81|379.66|376.76|379.77|376.87|379.64|376.74|17
1648642220000|2022-03-30 12:10:20|379.67|376.77|379.58|376.68|379.67|376.77|379.58|376.68|5
1648642230000|2022-03-30 12:10:30|379.59|376.69|379.68|376.78|379.68|376.78|379.58|376.68|13
1648642240000|2022-03-30 12:10:40|379.67|376.77|379.65|376.75|379.67|376.77|379.65|376.75|3
1648642250000|2022-03-30 12:10:50|379.64|376.74|379.68|376.78|379.68|376.78|379.64|376.74|5
1648642260000|2022-03-30 12:11:00|379.67|376.77|379.11|376.21|379.67|376.77|379.1|376.2|27
1648642270000|2022-03-30 12:11:10|379.1|376.2|378.95|376.05|379.17|376.27|378.95|376.05|29
1648642280000|2022-03-30 12:11:20|378.94|376.04|379.29|376.39|379.3|376.4|378.86|375.96|31
1648642290000|2022-03-30 12:11:30|379.28|376.38|379.26|376.36|379.35|376.45|379.22|376.32|20
1648642300000|2022-03-30 12:11:40|379.27|376.37|379.35|376.45|379.35|376.45|379.27|376.37|19
1648642310000|2022-03-30 12:11:50|379.36|376.46|379.38|376.48|379.43|376.53|379.35|376.45|15
1648642320000|2022-03-30 12:12:00|379.37|376.47|379.37|376.47|379.41|376.51|379.35|376.45|22
1648642330000|2022-03-30 12:12:10|379.38|376.48|379.16|376.26|379.38|376.48|379.16|376.26|29
1648642340000|2022-03-30 12:12:20|379.15|376.25|379.24|376.34|379.27|376.37|379.15|376.25|18
1648642350000|2022-03-30 12:12:30|379.22|376.32|379.22|376.32|379.27|376.37|379.22|376.32|6
1648642360000|2022-03-30 12:12:40|379.27|376.37|379.2|376.3|379.28|376.38|379.2|376.3|15
1648642370000|2022-03-30 12:12:50|379.16|376.26|378.86|375.96|379.16|376.26|378.86|375.96|27
1648642380000|2022-03-30 12:13:00|378.87|375.97|378.63|375.73|378.87|375.97|378.63|375.73|22
1648642390000|2022-03-30 12:13:10|378.64|375.74|378.69|375.79|378.71|375.81|378.6|375.7|28
1648642400000|2022-03-30 12:13:20|378.67|375.77|378.65|375.75|378.68|375.78|378.63|375.73|14
1648642410000|2022-03-30 12:13:30|378.66|375.76|378.68|375.78|378.68|375.78|378.65|375.75|10
1648642420000|2022-03-30 12:13:40|378.65|375.75|378.6|375.7|378.68|375.78|378.59|375.69|21
1648642430000|2022-03-30 12:13:50|378.62|375.72|378.49|375.59|378.62|375.72|378.49|375.59|17
1648642440000|2022-03-30 12:14:00|378.5|375.6|378.39|375.49|378.53|375.63|378.14|375.24|27
1648642450000|2022-03-30 12:14:10|378.41|375.51|378.75|375.85|378.75|375.85|378.41|375.51|27
1648642460000|2022-03-30 12:14:20|378.77|375.87|379.04|376.14|379.09|376.19|378.77|375.87|35
1648642470000|2022-03-30 12:14:30|379.08|376.18|379.13|376.23|379.16|376.26|379.06|376.16|26
1648642480000|2022-03-30 12:14:40|379.1|376.2|378.7|375.8|379.1|376.2|378.7|375.8|34
1648642490000|2022-03-30 12:14:50|378.73|375.83|378.68|375.78|378.77|375.87|378.62|375.72|32
1648642500000|2022-03-30 12:15:00|378.69|375.79|378.85|375.95|378.86|375.96|378.64|375.74|27
1648642510000|2022-03-30 12:15:10|378.86|375.96|378.97|376.07|379|376.1|378.86|375.96|16
1648642520000|2022-03-30 12:15:20|379.03|376.13|379.16|376.26|379.18|376.28|379.03|376.13|20
1648642530000|2022-03-30 12:15:30|379.14|376.24|378.77|375.87|379.14|376.24|378.72|375.82|26
1648642540000|2022-03-30 12:15:40|378.74|375.84|379.07|376.17|379.08|376.18|378.74|375.84|25
1648642550000|2022-03-30 12:15:50|379.06|376.16|378.9|376|379.06|376.16|378.9|376|14
1648642560000|2022-03-30 12:16:00|378.98|376.08|378.97|376.07|378.98|376.08|378.89|375.99|17
1648642570000|2022-03-30 12:16:10|378.99|376.09|379.07|376.17|379.13|376.23|378.96|376.06|24
1648642580000|2022-03-30 12:16:20|379.05|376.15|379.07|376.17|379.07|376.17|379.05|376.15|4
1648642590000|2022-03-30 12:16:30|379.08|376.18|379.32|376.42|379.4|376.5|379.08|376.18|28
1648642600000|2022-03-30 12:16:40|379.31|376.41|379.34|376.44|379.34|376.44|379.3|376.4|14
1648642610000|2022-03-30 12:16:50|379.33|376.43|379.35|376.45|379.37|376.47|379.33|376.43|9
1648642620000|2022-03-30 12:17:00|379.36|376.46|379.43|376.53|379.44|376.54|379.36|376.46|16
1648642630000|2022-03-30 12:17:10|379.33|376.43|379.31|376.41|379.36|376.46|379.25|376.35|23
1648642640000|2022-03-30 12:17:20|379.28|376.38|379.3|376.4|379.37|376.47|379.28|376.38|28
1648642650000|2022-03-30 12:17:30|379.32|376.42|379.22|376.32|379.38|376.48|379.21|376.31|19
1648642660000|2022-03-30 12:17:40|379.25|376.35|379.2|376.3|379.31|376.41|379.18|376.28|18
1648642670000|2022-03-30 12:17:50|379.28|376.38|379.03|376.13|379.28|376.38|378.99|376.09|24
1648642680000|2022-03-30 12:18:00|379.05|376.15|378.69|375.79|379.08|376.18|378.69|375.79|25
1648642690000|2022-03-30 12:18:10|378.73|375.83|378.81|375.91|378.81|375.91|378.57|375.67|25
1648642700000|2022-03-30 12:18:20|378.89|375.99|378.94|376.04|378.94|376.04|378.85|375.95|17
1648642710000|2022-03-30 12:18:30|378.95|376.05|379.04|376.14|379.06|376.16|378.95|376.05|15
1648642720000|2022-03-30 12:18:40|379.05|376.15|378.95|376.05|379.06|376.16|378.95|376.05|9
1648642730000|2022-03-30 12:18:50|378.89|375.99|378.86|375.96|378.89|375.99|378.85|375.95|14
1648642740000|2022-03-30 12:19:00|378.84|375.94|378.99|376.09|379.06|376.16|378.84|375.94|24
1648642750000|2022-03-30 12:19:10|379|376.1|379.05|376.15|379.06|376.16|378.99|376.09|15
1648642760000|2022-03-30 12:19:20|379.06|376.16|379.06|376.16|379.08|376.18|379.02|376.12|14
1648642770000|2022-03-30 12:19:30|379.07|376.17|379.01|376.11|379.07|376.17|378.99|376.09|19
1648642780000|2022-03-30 12:19:40|379.05|376.15|379.04|376.14|379.05|376.15|378.97|376.07|4
1648642790000|2022-03-30 12:19:50|378.99|376.09|379.03|376.13|379.07|376.17|378.99|376.09|17
1648642800000|2022-03-30 12:20:00|379.04|376.14|379.07|376.17|379.08|376.18|379.01|376.11|19
1648642810000|2022-03-30 12:20:10|379.14|376.24|379.02|376.12|379.21|376.31|379.02|376.12|18
1648642820000|2022-03-30 12:20:20|379.01|376.11|379.02|376.12|379.05|376.15|379.01|376.11|9
1648642830000|2022-03-30 12:20:30|379.01|376.11|379|376.1|379.04|376.14|378.9|376|21
1648642840000|2022-03-30 12:20:40|378.91|376.01|378.86|375.96|378.95|376.05|378.77|375.87|26
1648642850000|2022-03-30 12:20:50|378.9|376|379.08|376.18|379.08|376.18|378.88|375.98|20
1648642860000|2022-03-30 12:21:00|379.07|376.17|379.07|376.17|379.08|376.18|379.06|376.16|5
1648642870000|2022-03-30 12:21:10|379.17|376.27|379.43|376.53|379.47|376.57|379.17|376.27|29
1648642880000|2022-03-30 12:21:20|379.46|376.56|379.4|376.5|379.52|376.62|379.4|376.5|17
1648642890000|2022-03-30 12:21:30|379.45|376.55|379.3|376.4|379.46|376.56|379.27|376.37|18
1648642900000|2022-03-30 12:21:40|379.29|376.39|379.27|376.37|379.29|376.39|379.25|376.35|13
1648642910000|2022-03-30 12:21:50|379.24|376.34|379.24|376.34|379.24|376.34|379.11|376.21|16
1648642920000|2022-03-30 12:22:00|379.29|376.39|379.24|376.34|379.3|376.4|379.2|376.3|18
1648642930000|2022-03-30 12:22:10|379.27|376.37|379.3|376.4|379.31|376.41|379.26|376.36|12
1648642940000|2022-03-30 12:22:20|379.26|376.36|379.24|376.34|379.31|376.41|379.22|376.32|13
1648642950000|2022-03-30 12:22:30|379.23|376.33|379.26|376.36|379.27|376.37|379.23|376.33|7
1648642960000|2022-03-30 12:22:40|379.27|376.37|379.37|376.47|379.37|376.47|379.27|376.37|7
1648642970000|2022-03-30 12:22:50|379.36|376.46|379.34|376.44|379.37|376.47|379.34|376.44|19
1648642980000|2022-03-30 12:23:00|379.36|376.46|379.38|376.48|379.4|376.5|379.35|376.45|11
1648642990000|2022-03-30 12:23:10|379.39|376.49|379.43|376.53|379.47|376.57|379.39|376.49|16
1648643000000|2022-03-30 12:23:20|379.42|376.52|379.39|376.49|379.42|376.52|379.38|376.48|11
1648643010000|2022-03-30 12:23:30|379.4|376.5|379.43|376.53|379.43|376.53|379.39|376.49|9
1648643020000|2022-03-30 12:23:40|379.35|376.45|379.35|376.45|379.4|376.5|379.35|376.45|13
1648643030000|2022-03-30 12:23:50|379.38|376.48|379.39|376.49|379.39|376.49|379.33|376.43|9
1648643040000|2022-03-30 12:24:00|379.4|376.5|379.38|376.48|379.4|376.5|379.36|376.46|8
1648643050000|2022-03-30 12:24:10|379.37|376.47|379.4|376.5|379.4|376.5|379.19|376.29|24
1648643060000|2022-03-30 12:24:20|379.39|376.49|379.44|376.54|379.45|376.55|379.37|376.47|14
1648643070000|2022-03-30 12:24:30|379.45|376.55|379.49|376.59|379.49|376.59|379.44|376.54|7
1648643080000|2022-03-30 12:24:40|379.5|376.6|379.68|376.78|379.68|376.78|379.45|376.55|21
1648643090000|2022-03-30 12:24:50|379.8|376.9|380.18|377.28|380.18|377.28|379.8|376.9|15
1648643100000|2022-03-30 12:25:00|380.17|377.27|380.27|377.37|380.27|377.37|380.17|377.27|22
1648643110000|2022-03-30 12:25:10|380.29|377.39|380.2|377.3|380.36|377.46|380.17|377.27|28
1648643120000|2022-03-30 12:25:20|380.16|377.26|380.11|377.21|380.18|377.28|380.03|377.13|18
1648643130000|2022-03-30 12:25:30|380.1|377.2|380.27|377.37|380.3|377.4|380.1|377.2|24
1648643140000|2022-03-30 12:25:40|380.3|377.4|380.25|377.35|380.3|377.4|380.22|377.32|20
1648643150000|2022-03-30 12:25:50|380.29|377.39|380.39|377.49|380.41|377.51|380.29|377.39|16
1648643160000|2022-03-30 12:26:00|380.37|377.47|380.33|377.43|380.43|377.53|380.32|377.42|14
1648643170000|2022-03-30 12:26:10|380.34|377.44|380.37|377.47|380.37|377.47|380.3|377.4|11
1648643180000|2022-03-30 12:26:20|380.36|377.46|380.36|377.46|380.36|377.46|380.36|377.46|1
1648643190000|2022-03-30 12:26:30|380.37|377.47|380.4|377.5|380.41|377.51|380.37|377.47|7
1648643200000|2022-03-30 12:26:40|380.41|377.51|380.37|377.47|380.43|377.53|380.35|377.45|16
1648643210000|2022-03-30 12:26:50|380.36|377.46|380.24|377.34|380.37|377.47|380.24|377.34|16
1648643220000|2022-03-30 12:27:00|380.26|377.36|380.34|377.44|380.35|377.45|380.24|377.34|28
1648643230000|2022-03-30 12:27:10|380.33|377.43|380.45|377.55|380.46|377.56|380.33|377.43|18
1648643240000|2022-03-30 12:27:20|380.42|377.52|379.92|377.02|380.42|377.52|379.87|376.97|26
1648643250000|2022-03-30 12:27:30|379.91|377.01|380.08|377.18|380.08|377.18|379.87|376.97|21
1648643260000|2022-03-30 12:27:40|380.07|377.17|380.1|377.2|380.1|377.2|380.07|377.17|4
1648643270000|2022-03-30 12:27:50|380.11|377.21|380.16|377.26|380.17|377.27|380.1|377.2|18
1648643280000|2022-03-30 12:28:00|380.17|377.27|380.21|377.31|380.27|377.37|380.15|377.25|22
1648643290000|2022-03-30 12:28:10|380.22|377.32|380.27|377.37|380.27|377.37|380.21|377.31|14
1648643300000|2022-03-30 12:28:20|380.23|377.33|380.26|377.36|380.28|377.38|380.23|377.33|12
1648643310000|2022-03-30 12:28:30|380.23|377.33|379.98|377.08|380.26|377.36|379.78|376.88|24
1648643320000|2022-03-30 12:28:40|379.93|377.03|379.86|376.96|380.04|377.14|379.84|376.94|26
1648643330000|2022-03-30 12:28:50|379.87|376.97|379.9|377|379.93|377.03|379.78|376.88|24
1648643340000|2022-03-30 12:29:00|379.82|376.92|379.84|376.94|379.93|377.03|379.82|376.92|24
1648643350000|2022-03-30 12:29:10|379.85|376.95|379.83|376.93|379.85|376.95|379.78|376.88|14
1648643360000|2022-03-30 12:29:20|379.86|376.96|379.74|376.84|379.98|377.08|379.74|376.84|22
1648643370000|2022-03-30 12:29:30|379.73|376.83|379.58|376.68|379.74|376.84|379.51|376.61|15
1648643380000|2022-03-30 12:29:40|379.59|376.69|379.61|376.71|379.64|376.74|379.53|376.63|15
1648643390000|2022-03-30 12:29:50|379.6|376.7|379.51|376.61|379.6|376.7|379.51|376.61|6
1648643400000|2022-03-30 12:30:00|379.5|376.6|379.76|376.86|379.76|376.86|379.5|376.6|19
1648643410000|2022-03-30 12:30:10|379.81|376.91|379.88|376.98|380.1|377.2|379.81|376.91|30
1648643420000|2022-03-30 12:30:20|379.87|376.97|380.27|377.37|380.27|377.37|379.87|376.97|22
1648643430000|2022-03-30 12:30:30|380.26|377.36|380.24|377.34|380.26|377.36|380.14|377.24|21
1648643440000|2022-03-30 12:30:40|380.25|377.35|380.18|377.28|380.29|377.39|380.18|377.28|21
1648643450000|2022-03-30 12:30:50|380.22|377.32|379.75|376.85|380.26|377.36|379.65|376.75|23
1648643460000|2022-03-30 12:31:00|379.76|376.86|379.71|376.81|380.13|377.23|379.68|376.78|33
1648643470000|2022-03-30 12:31:10|379.72|376.82|380.06|377.16|380.16|377.26|379.71|376.81|35
1648643480000|2022-03-30 12:31:20|380.05|377.15|380.3|377.4|380.31|377.41|380.04|377.14|22
1648643490000|2022-03-30 12:31:30|380.27|377.37|379.94|377.04|380.27|377.37|379.94|377.04|21
1648643500000|2022-03-30 12:31:40|379.93|377.03|379.91|377.01|379.93|377.03|379.88|376.98|7
1648643510000|2022-03-30 12:31:50|379.92|377.02|379.87|376.97|380.04|377.14|379.85|376.95|21
1648643520000|2022-03-30 12:32:00|379.91|377.01|379.91|377.01|379.93|377.03|379.78|376.88|18
1648643530000|2022-03-30 12:32:10|379.92|377.02|380|377.1|380.04|377.14|379.9|377|24
1648643540000|2022-03-30 12:32:20|379.99|377.09|380.16|377.26|380.16|377.26|379.96|377.06|23
1648643550000|2022-03-30 12:32:30|380.19|377.29|380.04|377.14|380.25|377.35|379.93|377.03|27
1648643560000|2022-03-30 12:32:40|379.97|377.07|380.15|377.25|380.26|377.36|379.97|377.07|26
1648643570000|2022-03-30 12:32:50|380.14|377.24|380.19|377.29|380.2|377.3|380.14|377.24|10
1648643580000|2022-03-30 12:33:00|380.18|377.28|380.16|377.26|380.18|377.28|380.15|377.25|8
1648643590000|2022-03-30 12:33:10|380.17|377.27|379.85|376.95|380.19|377.29|379.85|376.95|19
1648643600000|2022-03-30 12:33:20|379.84|376.94|380.06|377.16|380.06|377.16|379.84|376.94|22
1648643610000|2022-03-30 12:33:30|380.07|377.17|380.1|377.2|380.17|377.27|380.06|377.16|21
1648643620000|2022-03-30 12:33:40|380.16|377.26|380.14|377.24|380.17|377.27|380.12|377.22|12
1648643630000|2022-03-30 12:33:50|380.17|377.27|380.04|377.14|380.2|377.3|379.96|377.06|17
1648643640000|2022-03-30 12:34:00|380.05|377.15|380.08|377.18|380.13|377.23|380.03|377.13|19
1648643650000|2022-03-30 12:34:10|380.09|377.19|380.09|377.19|380.11|377.21|380.07|377.17|15
1648643660000|2022-03-30 12:34:20|380.11|377.21|380.08|377.18|380.12|377.22|379.96|377.06|22
1648643670000|2022-03-30 12:34:30|380.12|377.22|380.33|377.43|380.38|377.48|380.11|377.21|24
1648643680000|2022-03-30 12:34:40|380.29|377.39|380.18|377.28|380.32|377.42|380.18|377.28|14
1648643690000|2022-03-30 12:34:50|380.13|377.23|380.32|377.42|380.32|377.42|380.13|377.23|19
1648643700000|2022-03-30 12:35:00|380.33|377.43|380.34|377.44|380.34|377.44|380.32|377.42|9
1648643720000|2022-03-30 12:35:20|380.36|377.46|380.43|377.53|380.43|377.53|380.36|377.46|2
1648643730000|2022-03-30 12:35:30|380.37|377.47|380.38|377.48|380.44|377.54|380.34|377.44|12
1648643740000|2022-03-30 12:35:40|380.37|377.47|380.38|377.48|380.43|377.53|380.37|377.47|7
1648643750000|2022-03-30 12:35:50|380.43|377.53|380.4|377.5|380.43|377.53|380.27|377.37|16
1648643760000|2022-03-30 12:36:00|380.41|377.51|380.36|377.46|380.41|377.51|380.36|377.46|13
1648643770000|2022-03-30 12:36:10|380.38|377.48|380.42|377.52|380.42|377.52|380.37|377.47|11
1648643780000|2022-03-30 12:36:20|380.41|377.51|380.42|377.52|380.42|377.52|380.4|377.5|13
1648643790000|2022-03-30 12:36:30|380.41|377.51|380.69|377.79|380.69|377.79|380.41|377.51|16
1648643800000|2022-03-30 12:36:40|380.76|377.86|380.54|377.64|380.78|377.88|380.45|377.55|32
1648643810000|2022-03-30 12:36:50|380.56|377.66|380.62|377.72|380.79|377.89|380.54|377.64|28
1648643820000|2022-03-30 12:37:00|380.58|377.68|380.51|377.61|380.65|377.75|380.5|377.6|21
1648643830000|2022-03-30 12:37:10|380.53|377.63|380.59|377.69|380.59|377.69|380.53|377.63|7
1648643840000|2022-03-30 12:37:20|380.57|377.67|380.61|377.71|380.63|377.73|380.56|377.66|7
1648643850000|2022-03-30 12:37:30|380.6|377.7|380.64|377.74|380.66|377.76|380.57|377.67|12
1648643860000|2022-03-30 12:37:40|380.62|377.72|380.59|377.69|380.63|377.73|380.56|377.66|20
1648643870000|2022-03-30 12:37:50|380.61|377.71|380.74|377.84|380.74|377.84|380.61|377.71|19
1648643880000|2022-03-30 12:38:00|380.73|377.83|380.53|377.63|380.75|377.85|380.53|377.63|19
1648643890000|2022-03-30 12:38:10|380.57|377.67|380.85|377.95|380.85|377.95|380.56|377.66|22
1648643900000|2022-03-30 12:38:20|380.86|377.96|380.85|377.95|380.89|377.99|380.85|377.95|8
1648643910000|2022-03-30 12:38:30|380.86|377.96|380.48|377.58|380.88|377.98|380.45|377.55|18
1648643920000|2022-03-30 12:38:40|380.41|377.51|380.72|377.82|380.74|377.84|380.4|377.5|27
1648643930000|2022-03-30 12:38:50|380.73|377.83|380.87|377.97|380.87|377.97|380.73|377.83|14
1648643940000|2022-03-30 12:39:00|380.88|377.98|381.01|378.11|381.01|378.11|380.87|377.97|14
1648643950000|2022-03-30 12:39:10|381.02|378.12|381|378.1|381.03|378.13|381|378.1|6
1648643960000|2022-03-30 12:39:20|381.02|378.12|380.96|378.06|381.03|378.13|380.92|378.02|13
1648643970000|2022-03-30 12:39:30|380.97|378.07|380.91|378.01|381|378.1|380.91|378.01|14
1648643980000|2022-03-30 12:39:40|380.89|377.99|380.89|377.99|380.89|377.99|380.76|377.86|18
1648643990000|2022-03-30 12:39:50|380.9|378|381.28|378.38|381.32|378.42|380.9|378|28
1648644000000|2022-03-30 12:40:00|381.27|378.37|381.3|378.4|381.33|378.43|381.26|378.36|17
1648644010000|2022-03-30 12:40:10|381.29|378.39|381.29|378.39|381.36|378.46|381.26|378.36|16
1648644020000|2022-03-30 12:40:20|381.32|378.42|381.23|378.33|381.4|378.5|381.18|378.28|20
1648644030000|2022-03-30 12:40:30|381.21|378.31|381.16|378.26|381.28|378.38|380.94|378.04|19
1648644040000|2022-03-30 12:40:40|381.17|378.27|381.16|378.26|381.19|378.29|381.15|378.25|14
1648644050000|2022-03-30 12:40:50|381.17|378.27|380.99|378.09|381.24|378.34|380.99|378.09|22
1648644060000|2022-03-30 12:41:00|381|378.1|381.12|378.22|381.13|378.23|381|378.1|22
1648644070000|2022-03-30 12:41:10|381.11|378.21|381.3|378.4|381.33|378.43|381.11|378.21|15
1648644080000|2022-03-30 12:41:20|381.29|378.39|381.09|378.19|381.29|378.39|381.09|378.19|15
1648644090000|2022-03-30 12:41:30|381.1|378.2|381.14|378.24|381.16|378.26|381.09|378.19|12
1648644100000|2022-03-30 12:41:40|381.15|378.25|381.18|378.28|381.18|378.28|381.12|378.22|11
1648644110000|2022-03-30 12:41:50|381.17|378.27|381.14|378.24|381.18|378.28|381.14|378.24|11
1648644120000|2022-03-30 12:42:00|381.15|378.25|381.15|378.25|381.16|378.26|381.14|378.24|5
1648644130000|2022-03-30 12:42:10|381.14|378.24|381.09|378.19|381.2|378.3|381.09|378.19|10
1648644140000|2022-03-30 12:42:20|381.1|378.2|381.18|378.28|381.18|378.28|381.1|378.2|19
1648644150000|2022-03-30 12:42:30|381.16|378.26|381.16|378.26|381.17|378.27|381.15|378.25|8
1648644160000|2022-03-30 12:42:40|381.27|378.37|381.18|378.28|381.29|378.39|381.16|378.26|16
1648644170000|2022-03-30 12:42:50|381.15|378.25|381.17|378.27|381.21|378.31|381.15|378.25|17
1648644180000|2022-03-30 12:43:00|381.18|378.28|381.19|378.29|381.21|378.31|381.18|378.28|13
1648644190000|2022-03-30 12:43:10|381.23|378.33|381.28|378.38|381.3|378.4|381.23|378.33|16
1648644200000|2022-03-30 12:43:20|381.29|378.39|381.29|378.39|381.3|378.4|381.29|378.39|5
1648644210000|2022-03-30 12:43:30|381.3|378.4|381.35|378.45|381.42|378.52|381.3|378.4|18
1648644220000|2022-03-30 12:43:40|381.38|378.48|381.36|378.46|381.39|378.49|381.36|378.46|8
1648644230000|2022-03-30 12:43:50|381.37|378.47|381.39|378.49|381.39|378.49|381.37|378.47|8
1648644240000|2022-03-30 12:44:00|381.36|378.46|381.34|378.44|381.37|378.47|381.32|378.42|7
1648644250000|2022-03-30 12:44:10|381.36|378.46|381.24|378.34|381.37|378.47|381.17|378.27|16
1648644260000|2022-03-30 12:44:20|381.2|378.3|381.27|378.37|381.27|378.37|381.2|378.3|10
1648644270000|2022-03-30 12:44:30|381.25|378.35|381.3|378.4|381.3|378.4|381.23|378.33|12
1648644280000|2022-03-30 12:44:40|381.26|378.36|381.35|378.45|381.38|378.48|381.26|378.36|19
1648644290000|2022-03-30 12:44:50|381.34|378.44|381.11|378.21|381.34|378.44|381.11|378.21|22
1648644300000|2022-03-30 12:45:00|381.09|378.19|381.11|378.21|381.17|378.27|381.09|378.19|13
1648644310000|2022-03-30 12:45:10|381.14|378.24|381.14|378.24|381.16|378.26|381.08|378.18|20
1648644320000|2022-03-30 12:45:20|381.13|378.23|381.13|378.23|381.15|378.25|381.11|378.21|10
1648644330000|2022-03-30 12:45:30|381.12|378.22|381.13|378.23|381.13|378.23|381.12|378.22|2
1648644340000|2022-03-30 12:45:40|381.12|378.22|381.36|378.46|381.37|378.47|381.12|378.22|12
1648644350000|2022-03-30 12:45:50|381.37|378.47|381.38|378.48|381.39|378.49|381.37|378.47|4
1648644360000|2022-03-30 12:46:00|381.36|378.46|381.61|378.71|381.64|378.74|381.36|378.46|19
1648644370000|2022-03-30 12:46:10|381.6|378.7|381.69|378.79|381.69|378.79|381.59|378.69|18
1648644380000|2022-03-30 12:46:20|381.62|378.72|381.68|378.78|381.71|378.81|381.61|378.71|28
1648644390000|2022-03-30 12:46:30|381.69|378.79|381.56|378.66|381.71|378.81|381.55|378.65|22
1648644400000|2022-03-30 12:46:40|381.55|378.65|381.64|378.74|381.73|378.83|381.55|378.65|28
1648644410000|2022-03-30 12:46:50|381.67|378.77|381.64|378.74|381.67|378.77|381.6|378.7|18
1648644420000|2022-03-30 12:47:00|381.63|378.73|381.74|378.84|381.74|378.84|381.63|378.73|20
1648644430000|2022-03-30 12:47:10|381.73|378.83|381.7|378.8|381.73|378.83|381.68|378.78|10
1648644440000|2022-03-30 12:47:20|381.73|378.83|381.73|378.83|381.81|378.91|381.7|378.8|21
1648644450000|2022-03-30 12:47:30|381.72|378.82|381.78|378.88|381.8|378.9|381.72|378.82|21
1648644460000|2022-03-30 12:47:40|381.79|378.89|381.81|378.91|381.85|378.95|381.79|378.89|19
1648644470000|2022-03-30 12:47:50|381.85|378.95|381.87|378.97|381.88|378.98|381.82|378.92|15
1648644480000|2022-03-30 12:48:00|381.92|379.02|381.99|379.09|381.99|379.09|381.83|378.93|19
1648644490000|2022-03-30 12:48:10|382.01|379.11|382.26|379.36|382.26|379.36|382.01|379.11|18
1648644500000|2022-03-30 12:48:20|382.27|379.37|382.29|379.39|382.29|379.39|382.22|379.32|23
1648644510000|2022-03-30 12:48:30|382.28|379.38|382.28|379.38|382.28|379.38|382.24|379.34|9
1648644520000|2022-03-30 12:48:40|382.27|379.37|382.32|379.42|382.34|379.44|382.26|379.36|21
1648644530000|2022-03-30 12:48:50|382.29|379.39|382.35|379.45|382.4|379.5|382.29|379.39|22
1648644540000|2022-03-30 12:49:00|382.36|379.46|382.32|379.42|382.38|379.48|382.31|379.41|15
1648644550000|2022-03-30 12:49:10|382.33|379.43|382.39|379.49|382.39|379.49|382.33|379.43|14
1648644560000|2022-03-30 12:49:20|382.4|379.5|382.47|379.57|382.47|379.57|382.37|379.47|16
1648644570000|2022-03-30 12:49:30|382.48|379.58|382.44|379.54|382.51|379.61|382.28|379.38|26
1648644580000|2022-03-30 12:49:40|382.46|379.56|382.7|379.8|382.71|379.81|382.46|379.56|27
1648644590000|2022-03-30 12:49:50|382.67|379.77|382.81|379.91|382.85|379.95|382.62|379.72|30
1648644600000|2022-03-30 12:50:00|382.82|379.92|383.1|380.2|383.19|380.29|382.82|379.92|32
1648644610000|2022-03-30 12:50:10|383.11|380.21|383.97|381.07|384.03|381.13|383.11|380.21|30
1648644620000|2022-03-30 12:50:20|383.98|381.08|383.3|380.4|383.98|381.08|383.17|380.27|30
1648644630000|2022-03-30 12:50:30|383.43|380.53|383.46|380.56|383.51|380.61|383.32|380.42|28
1648644640000|2022-03-30 12:50:40|383.47|380.57|383.58|380.68|383.58|380.68|383.33|380.43|29
1648644650000|2022-03-30 12:50:50|383.56|380.66|383.46|380.56|383.72|380.82|383.46|380.56|20
1648644660000|2022-03-30 12:51:00|383.47|380.57|383.69|380.79|383.69|380.79|383.43|380.53|31
1648644670000|2022-03-30 12:51:10|383.71|380.81|383.87|380.97|383.93|381.03|383.67|380.77|26
1648644680000|2022-03-30 12:51:20|383.91|381.01|383.9|381|383.93|381.03|383.86|380.96|18
1648644690000|2022-03-30 12:51:30|383.92|381.02|383.91|381.01|384|381.1|383.91|381.01|18
1648644700000|2022-03-30 12:51:40|383.87|380.97|383.94|381.04|384.08|381.18|383.87|380.97|25
1648644710000|2022-03-30 12:51:50|384.04|381.14|384.87|381.97|385.08|382.18|384.04|381.14|26
1648644720000|2022-03-30 12:52:00|384.85|381.95|384.76|381.86|384.91|382.01|384.71|381.81|27
1648644730000|2022-03-30 12:52:10|384.82|381.92|384.83|381.93|384.83|381.93|384.73|381.83|16
1648644740000|2022-03-30 12:52:20|384.81|381.91|384.9|382|384.96|382.06|384.81|381.91|17
1648644750000|2022-03-30 12:52:30|384.84|381.94|384.9|382|384.98|382.08|384.84|381.94|17
1648644760000|2022-03-30 12:52:40|384.87|381.97|384.95|382.05|384.97|382.07|384.87|381.97|14
1648644770000|2022-03-30 12:52:50|384.98|382.08|384.84|381.94|384.98|382.08|384.84|381.94|24
1648644780000|2022-03-30 12:53:00|384.81|381.91|385.09|382.19|385.09|382.19|384.81|381.91|32
1648644790000|2022-03-30 12:53:10|385.05|382.15|385.14|382.24|385.14|382.24|385.05|382.15|12
1648644800000|2022-03-30 12:53:20|385.15|382.25|385.33|382.43|385.34|382.44|385.1|382.2|12
1648644810000|2022-03-30 12:53:30|385.3|382.4|385.37|382.47|385.4|382.5|385.24|382.34|18
1648644820000|2022-03-30 12:53:40|385.42|382.52|385.72|382.82|385.75|382.85|385.37|382.47|27
1648644830000|2022-03-30 12:53:50|385.71|382.81|385.56|382.66|385.84|382.94|385.54|382.64|34
1648644840000|2022-03-30 12:54:00|385.57|382.67|385.7|382.8|385.71|382.81|385.36|382.46|34
1648644850000|2022-03-30 12:54:10|385.75|382.85|385.49|382.59|385.82|382.92|385.49|382.59|30
1648644860000|2022-03-30 12:54:20|385.47|382.57|385.37|382.47|385.5|382.6|385.32|382.42|31
1648644870000|2022-03-30 12:54:30|385.36|382.46|385.17|382.27|385.4|382.5|385.06|382.16|29
1648644880000|2022-03-30 12:54:40|385.16|382.26|385.36|382.46|385.43|382.53|385.13|382.23|26
1648644890000|2022-03-30 12:54:50|385.33|382.43|385.38|382.48|385.38|382.48|385.32|382.42|26
1648644900000|2022-03-30 12:55:00|385.33|382.43|385.24|382.34|385.4|382.5|385.18|382.28|28
1648644910000|2022-03-30 12:55:10|385.21|382.31|385.09|382.19|385.33|382.43|385.09|382.19|30
1648644920000|2022-03-30 12:55:20|385.11|382.21|384.64|381.74|385.2|382.3|384.64|381.74|31
1648644930000|2022-03-30 12:55:30|384.63|381.73|383.86|380.96|384.63|381.73|383.85|380.95|34
1648644940000|2022-03-30 12:55:40|383.84|380.94|383.99|381.09|384.03|381.13|383.71|380.81|31
1648644950000|2022-03-30 12:55:50|384.04|381.14|383.62|380.72|384.04|381.14|383.56|380.66|28
1648644960000|2022-03-30 12:56:00|383.61|380.71|383.93|381.03|383.93|381.03|383.6|380.7|28
1648644970000|2022-03-30 12:56:10|383.96|381.06|384.09|381.19|384.13|381.23|383.95|381.05|33
1648644980000|2022-03-30 12:56:20|384.08|381.18|383.88|380.98|384.12|381.22|383.8|380.9|21
1648644990000|2022-03-30 12:56:30|383.81|380.91|384.04|381.14|384.04|381.14|383.75|380.85|21
1648645000000|2022-03-30 12:56:40|384.07|381.17|384.34|381.44|384.39|381.49|384.04|381.14|35
1648645010000|2022-03-30 12:56:50|384.25|381.35|384.34|381.44|384.43|381.53|384.23|381.33|33
1648645020000|2022-03-30 12:57:00|384.28|381.38|384.19|381.29|384.33|381.43|384.18|381.28|28
1648645030000|2022-03-30 12:57:10|384.18|381.28|384.09|381.19|384.19|381.29|383.96|381.06|15
1648645040000|2022-03-30 12:57:20|384.11|381.21|384.23|381.33|384.24|381.34|384.09|381.19|15
1648645050000|2022-03-30 12:57:30|384.24|381.34|384.12|381.22|384.25|381.35|384.12|381.22|15
1648645060000|2022-03-30 12:57:40|384.13|381.23|384.19|381.29|384.19|381.29|384.05|381.15|23
1648645070000|2022-03-30 12:57:50|384.21|381.31|384.39|381.49|384.4|381.5|384.19|381.29|27
1648645080000|2022-03-30 12:58:00|384.4|381.5|384.38|381.48|384.43|381.53|384.37|381.47|14
1648645090000|2022-03-30 12:58:10|384.39|381.49|384.55|381.65|384.58|381.68|384.38|381.48|21
1648645100000|2022-03-30 12:58:20|384.56|381.66|384.45|381.55|384.6|381.7|384.45|381.55|20
1648645110000|2022-03-30 12:58:30|384.42|381.52|384.94|382.04|384.94|382.04|384.42|381.52|30
1648645120000|2022-03-30 12:58:40|384.93|382.03|385.15|382.25|385.18|382.28|384.83|381.93|28
1648645130000|2022-03-30 12:58:50|385.16|382.26|384.95|382.05|385.17|382.27|384.88|381.98|23
1648645140000|2022-03-30 12:59:00|384.98|382.08|385.33|382.43|385.33|382.43|384.98|382.08|29
1648645150000|2022-03-30 12:59:10|385.34|382.44|385.83|382.93|385.91|383.01|385.34|382.44|34
1648645160000|2022-03-30 12:59:20|385.99|383.09|385.91|383.01|385.99|383.09|385.85|382.95|16
1648645170000|2022-03-30 12:59:30|385.93|383.03|385.78|382.88|385.96|383.06|385.78|382.88|28
1648645180000|2022-03-30 12:59:40|385.76|382.86|385.65|382.75|385.83|382.93|385.52|382.62|26
1648645190000|2022-03-30 12:59:50|385.67|382.77|385.56|382.66|385.69|382.79|385.4|382.5|29
1648645200000|2022-03-30 13:00:00|385.58|382.68|385.58|382.68|385.63|382.73|385.26|382.36|28
1648645210000|2022-03-30 13:00:10|385.65|382.75|385.5|382.6|385.84|382.94|385.5|382.6|30
1648645220000|2022-03-30 13:00:20|385.55|382.65|385.55|382.65|385.55|382.65|385.4|382.5|25
1648645230000|2022-03-30 13:00:30|385.54|382.64|386.03|383.13|386.16|383.26|385.41|382.51|32
1648645240000|2022-03-30 13:00:40|386.04|383.14|386.17|383.27|386.17|383.27|385.99|383.09|25
1648645250000|2022-03-30 13:00:50|386.11|383.21|386.13|383.23|386.2|383.3|386.1|383.2|30
1648645260000|2022-03-30 13:01:00|386.12|383.22|386.38|383.48|386.39|383.49|386.11|383.21|29
1648645270000|2022-03-30 13:01:10|386.34|383.44|386.32|383.42|386.4|383.5|386.25|383.35|23
1648645280000|2022-03-30 13:01:20|386.33|383.43|386.35|383.45|386.35|383.45|386.32|383.42|18
1648645290000|2022-03-30 13:01:30|386.34|383.44|385.97|383.07|386.39|383.49|385.95|383.05|22
1648645300000|2022-03-30 13:01:40|385.96|383.06|386.25|383.35|386.32|383.42|385.94|383.04|21
1648645310000|2022-03-30 13:01:50|386.24|383.34|386.09|383.19|386.28|383.38|386.06|383.16|27
1648645320000|2022-03-30 13:02:00|386.07|383.17|386.01|383.11|386.1|383.2|385.99|383.09|24
1648645330000|2022-03-30 13:02:10|386.02|383.12|386.34|383.44|386.38|383.48|386.02|383.12|33
1648645340000|2022-03-30 13:02:20|386.35|383.45|386.39|383.49|386.4|383.5|386.29|383.39|24
1648645350000|2022-03-30 13:02:30|386.38|383.48|386.1|383.2|386.42|383.52|386.07|383.17|31
1648645360000|2022-03-30 13:02:40|386.09|383.19|386.4|383.5|386.42|383.52|386.01|383.11|38
1648645370000|2022-03-30 13:02:50|386.43|383.53|386.29|383.39|386.44|383.54|386.25|383.35|23
1648645380000|2022-03-30 13:03:00|386.28|383.38|386.46|383.56|386.51|383.61|386.24|383.34|32
1648645390000|2022-03-30 13:03:10|386.44|383.54|386.75|383.85|386.76|383.86|386.43|383.53|29
1648645400000|2022-03-30 13:03:20|386.74|383.84|386.86|383.96|386.86|383.96|386.74|383.84|13
1648645410000|2022-03-30 13:03:30|386.84|383.94|386.99|384.09|387.07|384.17|386.8|383.9|20
1648645420000|2022-03-30 13:03:40|386.97|384.07|386.92|384.02|387.25|384.35|386.88|383.98|32
1648645430000|2022-03-30 13:03:50|386.88|383.98|386.72|383.82|386.9|384|386.66|383.76|32
1648645440000|2022-03-30 13:04:00|386.74|383.84|386.61|383.71|386.8|383.9|386.49|383.59|32
1648645450000|2022-03-30 13:04:10|386.63|383.73|387.06|384.16|387.13|384.23|386.61|383.71|32
1648645460000|2022-03-30 13:04:20|386.88|383.98|386.89|383.99|386.98|384.08|386.62|383.72|28
1648645470000|2022-03-30 13:04:30|386.88|383.98|386.81|383.91|386.94|384.04|386.78|383.88|15
1648645480000|2022-03-30 13:04:40|386.79|383.89|386.7|383.8|386.84|383.94|386.67|383.77|21
1648645490000|2022-03-30 13:04:50|386.71|383.81|385.92|383.02|386.71|383.81|385.92|383.02|29
1648645500000|2022-03-30 13:05:00|385.93|383.03|385.82|382.92|386.08|383.18|385.82|382.92|27
1648645510000|2022-03-30 13:05:10|385.83|382.93|385.68|382.78|385.83|382.93|385.61|382.71|26
1648645520000|2022-03-30 13:05:20|385.65|382.75|385.27|382.37|385.65|382.75|385.27|382.37|25
1648645530000|2022-03-30 13:05:30|385.3|382.4|385.71|382.81|385.72|382.82|385.3|382.4|29
1648645540000|2022-03-30 13:05:40|385.7|382.8|385.48|382.58|385.7|382.8|385.48|382.58|19
1648645550000|2022-03-30 13:05:50|385.5|382.6|384.85|381.95|385.55|382.65|384.85|381.95|28
1648645560000|2022-03-30 13:06:00|384.83|381.93|384.8|381.9|384.94|382.04|384.75|381.85|27
1648645570000|2022-03-30 13:06:10|384.86|381.96|384.66|381.76|384.86|381.96|384.61|381.71|25
1648645580000|2022-03-30 13:06:20|384.69|381.79|384.75|381.85|385.06|382.16|384.65|381.75|32
1648645590000|2022-03-30 13:06:30|384.73|381.83|384.76|381.86|384.8|381.9|384.71|381.81|21
1648645600000|2022-03-30 13:06:40|384.78|381.88|384.8|381.9|384.84|381.94|384.71|381.81|18
1648645610000|2022-03-30 13:06:50|384.81|381.91|384.26|381.36|384.81|381.91|384.26|381.36|26
1648645620000|2022-03-30 13:07:00|384.29|381.39|384.47|381.57|384.49|381.59|384.24|381.34|21
1648645630000|2022-03-30 13:07:10|384.46|381.56|384.16|381.26|384.46|381.56|384.16|381.26|24
1648645640000|2022-03-30 13:07:20|384.21|381.31|384.88|381.98|384.88|381.98|384.21|381.31|28
1648645650000|2022-03-30 13:07:30|384.89|381.99|384.98|382.08|384.98|382.08|384.89|381.99|19
1648645660000|2022-03-30 13:07:40|384.97|382.07|385.02|382.12|385.02|382.12|384.96|382.06|17
1648645670000|2022-03-30 13:07:50|385.03|382.13|384.83|381.93|385.13|382.23|384.83|381.93|32
1648645680000|2022-03-30 13:08:00|384.81|381.91|384.92|382.02|385.05|382.15|384.77|381.87|31
1648645690000|2022-03-30 13:08:10|384.91|382.01|385.07|382.17|385.11|382.21|384.84|381.94|24
1648645700000|2022-03-30 13:08:20|385.09|382.19|385.23|382.33|385.23|382.33|385.09|382.19|16
1648645710000|2022-03-30 13:08:30|385.22|382.32|384.87|381.97|385.22|382.32|384.83|381.93|20
1648645720000|2022-03-30 13:08:40|384.86|381.96|384.56|381.66|384.88|381.98|384.55|381.65|28
1648645730000|2022-03-30 13:08:50|384.64|381.74|384.79|381.89|384.87|381.97|384.61|381.71|27
1648645740000|2022-03-30 13:09:00|384.71|381.81|384.98|382.08|385.02|382.12|384.68|381.78|28
1648645750000|2022-03-30 13:09:10|384.99|382.09|384.9|382|384.99|382.09|384.82|381.92|26
1648645760000|2022-03-30 13:09:20|384.89|381.99|384.85|381.95|384.94|382.04|384.74|381.84|28
1648645770000|2022-03-30 13:09:30|384.86|381.96|384.87|381.97|384.99|382.09|384.86|381.96|20
1648645780000|2022-03-30 13:09:40|384.86|381.96|384.72|381.82|384.91|382.01|384.71|381.81|14
1648645790000|2022-03-30 13:09:50|384.73|381.83|384.93|382.03|384.95|382.05|384.72|381.82|27
1648645800000|2022-03-30 13:10:00|384.92|382.02|385.08|382.18|385.09|382.19|384.9|382|29
1648645810000|2022-03-30 13:10:10|385.06|382.16|384.52|381.62|385.06|382.16|384.52|381.62|29
1648645820000|2022-03-30 13:10:20|384.45|381.55|384.46|381.56|384.53|381.63|384.37|381.47|25
1648645830000|2022-03-30 13:10:30|384.47|381.57|384.57|381.67|384.65|381.75|384.46|381.56|23
1648645840000|2022-03-30 13:10:40|384.6|381.7|384.18|381.28|384.76|381.86|384.18|381.28|24
1648645850000|2022-03-30 13:10:50|384.15|381.25|384.16|381.26|384.23|381.33|384.02|381.12|32
1648645860000|2022-03-30 13:11:00|384.22|381.32|384.2|381.3|384.26|381.36|384.14|381.24|36
1648645870000|2022-03-30 13:11:10|384.22|381.32|384.07|381.17|384.22|381.32|383.96|381.06|28
1648645880000|2022-03-30 13:11:20|384.05|381.15|383.84|380.94|384.09|381.19|383.84|380.94|33
1648645890000|2022-03-30 13:11:30|383.92|381.02|383.81|380.91|383.92|381.02|383.79|380.89|29
1648645900000|2022-03-30 13:11:40|383.82|380.92|383.8|380.9|383.86|380.96|383.76|380.86|12
1648645910000|2022-03-30 13:11:50|383.75|380.85|383.82|380.92|383.85|380.95|383.74|380.84|30
1648645920000|2022-03-30 13:12:00|383.78|380.88|383.62|380.72|383.78|380.88|383.6|380.7|24
1648645930000|2022-03-30 13:12:10|383.61|380.71|383.27|380.37|383.61|380.71|383.23|380.33|26
1648645940000|2022-03-30 13:12:20|383.25|380.35|382.82|379.92|383.3|380.4|382.82|379.92|32
1648645950000|2022-03-30 13:12:30|382.7|379.8|382.4|379.5|382.76|379.86|382.35|379.45|29
1648645960000|2022-03-30 13:12:40|382.42|379.52|382.3|379.4|382.48|379.58|382.25|379.35|21
1648645970000|2022-03-30 13:12:50|382.29|379.39|382.47|379.57|382.57|379.67|382.27|379.37|25
1648645980000|2022-03-30 13:13:00|382.4|379.5|382.56|379.66|382.59|379.69|382.22|379.32|37
1648645990000|2022-03-30 13:13:10|382.58|379.68|382.75|379.85|382.78|379.88|382.58|379.68|29
1648646000000|2022-03-30 13:13:20|382.74|379.84|383|380.1|383.02|380.12|382.72|379.82|25
1648646010000|2022-03-30 13:13:30|383.01|380.11|383.03|380.13|383.06|380.16|382.98|380.08|17
1648646020000|2022-03-30 13:13:40|383.02|380.12|382.7|379.8|383.03|380.13|382.66|379.76|30
1648646030000|2022-03-30 13:13:50|382.71|379.81|382.38|379.48|382.72|379.82|382.38|379.48|32
1648646040000|2022-03-30 13:14:00|382.4|379.5|382.55|379.65|382.55|379.65|382.34|379.44|33
1648646050000|2022-03-30 13:14:10|382.54|379.64|383.12|380.22|383.12|380.22|382.54|379.64|35
1648646060000|2022-03-30 13:14:20|383.13|380.23|382.9|380|383.15|380.25|382.82|379.92|26
1648646070000|2022-03-30 13:14:30|382.88|379.98|383.15|380.25|383.19|380.29|382.88|379.98|21
1648646080000|2022-03-30 13:14:40|383.1|380.2|383.28|380.38|383.35|380.45|383.1|380.2|21
1648646090000|2022-03-30 13:14:50|383.27|380.37|383.11|380.21|383.38|380.48|383.08|380.18|23
1648646100000|2022-03-30 13:15:00|383.08|380.18|383.1|380.2|383.13|380.23|382.96|380.06|33
1648646110000|2022-03-30 13:15:10|383.08|380.18|382.91|380.01|383.08|380.18|382.86|379.96|32
1648646120000|2022-03-30 13:15:20|382.93|380.03|382.81|379.91|382.94|380.04|382.69|379.79|27
1648646130000|2022-03-30 13:15:30|382.75|379.85|382.58|379.68|382.75|379.85|382.54|379.64|21
1648646140000|2022-03-30 13:15:40|382.6|379.7|382.67|379.77|382.68|379.78|382.59|379.69|14
1648646150000|2022-03-30 13:15:50|382.66|379.76|382.42|379.52|382.68|379.78|382.42|379.52|24
1648646160000|2022-03-30 13:16:00|382.41|379.51|382.62|379.72|382.7|379.8|382.41|379.51|27
1648646170000|2022-03-30 13:16:10|382.63|379.73|382.66|379.76|382.68|379.78|382.58|379.68|23
1648646180000|2022-03-30 13:16:20|382.63|379.73|382.34|379.44|382.63|379.73|382.34|379.44|25
1648646190000|2022-03-30 13:16:30|382.33|379.43|382.24|379.34|382.35|379.45|382.21|379.31|19
1648646200000|2022-03-30 13:16:40|382.21|379.31|382.22|379.32|382.29|379.39|382.16|379.26|27
1648646210000|2022-03-30 13:16:50|382.21|379.31|382.39|379.49|382.39|379.49|382.12|379.22|30
1648646220000|2022-03-30 13:17:00|382.4|379.5|382.44|379.54|382.47|379.57|382.37|379.47|27
1648646230000|2022-03-30 13:17:10|382.43|379.53|382.64|379.74|382.7|379.8|382.43|379.53|28
1648646240000|2022-03-30 13:17:20|382.63|379.73|382.82|379.92|382.82|379.92|382.61|379.71|29
1648646250000|2022-03-30 13:17:30|382.83|379.93|383.14|380.24|383.17|380.27|382.83|379.93|26
1648646260000|2022-03-30 13:17:40|383.13|380.23|383.11|380.21|383.15|380.25|383.11|380.21|11
1648646270000|2022-03-30 13:17:50|383.15|380.25|383.5|380.6|383.54|380.64|383.12|380.22|27
1648646280000|2022-03-30 13:18:00|383.51|380.61|383.57|380.67|383.67|380.77|383.51|380.61|23
1648646290000|2022-03-30 13:18:10|383.6|380.7|383.05|380.15|383.6|380.7|383.05|380.15|32
1648646300000|2022-03-30 13:18:20|383.07|380.17|382.98|380.08|383.07|380.17|382.92|380.02|21
1648646310000|2022-03-30 13:18:30|382.99|380.09|382.99|380.09|383.1|380.2|382.99|380.09|20
1648646320000|2022-03-30 13:18:40|383.01|380.11|382.69|379.79|383.01|380.11|382.69|379.79|16
1648646330000|2022-03-30 13:18:50|382.54|379.64|382.63|379.73|382.65|379.75|382.49|379.59|25
1648646340000|2022-03-30 13:19:00|382.66|379.76|382.91|380.01|382.95|380.05|382.66|379.76|34
1648646350000|2022-03-30 13:19:10|382.9|380|382.8|379.9|382.93|380.03|382.64|379.74|30
1648646360000|2022-03-30 13:19:20|382.81|379.91|382.78|379.88|382.84|379.94|382.73|379.83|27
1648646370000|2022-03-30 13:19:30|382.77|379.87|382.91|380.01|382.91|380.01|382.7|379.8|14
1648646380000|2022-03-30 13:19:40|382.94|380.04|382.6|379.7|382.94|380.04|382.58|379.68|23
1648646390000|2022-03-30 13:19:50|382.52|379.62|382.74|379.84|382.74|379.84|382.52|379.62|30
1648646400000|2022-03-30 13:20:00|382.79|379.89|383.24|380.34|383.24|380.34|382.79|379.89|35
1648646410000|2022-03-30 13:20:10|383.28|380.38|383.33|380.43|383.44|380.54|383.26|380.36|26
1648646420000|2022-03-30 13:20:20|383.37|380.47|383.11|380.21|383.37|380.47|382.97|380.07|35
1648646430000|2022-03-30 13:20:30|383.1|380.2|383.12|380.22|383.17|380.27|383|380.1|23
1648646440000|2022-03-30 13:20:40|383.13|380.23|383.04|380.14|383.14|380.24|382.96|380.06|16
1648646450000|2022-03-30 13:20:50|383.06|380.16|382.58|379.68|383.08|380.18|382.58|379.68|34
1648646460000|2022-03-30 13:21:00|382.56|379.66|382.69|379.79|382.71|379.81|382.5|379.6|23
1648646470000|2022-03-30 13:21:10|382.75|379.85|382.49|379.59|382.75|379.85|382.49|379.59|21
1648646480000|2022-03-30 13:21:20|382.54|379.64|382.34|379.44|382.61|379.71|382.22|379.32|31
1648646490000|2022-03-30 13:21:30|382.31|379.41|382.16|379.26|382.31|379.41|382.06|379.16|22
1648646500000|2022-03-30 13:21:40|382.17|379.27|382.47|379.57|382.51|379.61|382.09|379.19|25
1648646510000|2022-03-30 13:21:50|382.38|379.48|382.38|379.48|382.42|379.52|382.33|379.43|31
1648646520000|2022-03-30 13:22:00|382.36|379.46|382.27|379.37|382.36|379.46|382.23|379.33|29
1648646530000|2022-03-30 13:22:10|382.28|379.38|382.04|379.14|382.29|379.39|382.04|379.14|27
1648646540000|2022-03-30 13:22:20|382.07|379.17|381.76|378.86|382.15|379.25|381.72|378.82|30
1648646550000|2022-03-30 13:22:30|381.78|378.88|381.51|378.61|381.82|378.92|381.5|378.6|25
1648646560000|2022-03-30 13:22:40|381.54|378.64|381.48|378.58|381.55|378.65|381.48|378.58|18
1648646570000|2022-03-30 13:22:50|381.49|378.59|381.53|378.63|381.55|378.65|381.3|378.4|34
1648646580000|2022-03-30 13:23:00|381.56|378.66|381.96|379.06|382.24|379.34|381.54|378.64|36
1648646590000|2022-03-30 13:23:10|381.97|379.07|381.68|378.78|381.98|379.08|381.63|378.73|32
1648646600000|2022-03-30 13:23:20|381.69|378.79|381.79|378.89|381.91|379.01|381.66|378.76|30
1648646610000|2022-03-30 13:23:30|381.74|378.84|382.7|379.8|382.7|379.8|381.64|378.74|27
1648646620000|2022-03-30 13:23:40|382.75|379.85|383.09|380.19|383.18|380.28|382.75|379.85|30
1648646630000|2022-03-30 13:23:50|382.95|380.05|383.37|380.47|383.43|380.53|382.95|380.05|29
1648646640000|2022-03-30 13:24:00|383.36|380.46|383.25|380.35|383.43|380.53|383.25|380.35|26
1648646650000|2022-03-30 13:24:10|383.29|380.39|383.42|380.52|383.45|380.55|383.21|380.31|27
1648646660000|2022-03-30 13:24:20|383.4|380.5|383.4|380.5|383.57|380.67|383.38|380.48|26
1648646670000|2022-03-30 13:24:30|383.38|380.48|382.95|380.05|383.41|380.51|382.9|380|28
1648646680000|2022-03-30 13:24:40|382.96|380.06|382.89|379.99|383.02|380.12|382.89|379.99|27
1648646690000|2022-03-30 13:24:50|382.94|380.04|383.06|380.16|383.07|380.17|382.85|379.95|30
1648646700000|2022-03-30 13:25:00|383.01|380.11|383.4|380.5|383.42|380.52|382.96|380.06|30
1648646710000|2022-03-30 13:25:10|383.44|380.54|383.42|380.52|383.5|380.6|383.33|380.43|28
1648646720000|2022-03-30 13:25:20|383.43|380.53|383.44|380.54|383.47|380.57|383.33|380.43|26
1648646730000|2022-03-30 13:25:30|383.48|380.58|383.32|380.42|383.48|380.58|383.32|380.42|16
1648646740000|2022-03-30 13:25:40|383.31|380.41|382.99|380.09|383.36|380.46|382.95|380.05|23
1648646750000|2022-03-30 13:25:50|382.97|380.07|383.41|380.51|383.41|380.51|382.91|380.01|34
1648646760000|2022-03-30 13:26:00|383.42|380.52|383.5|380.6|383.53|380.63|383.33|380.43|32
1648646770000|2022-03-30 13:26:10|383.58|380.68|383.71|380.81|384|381.1|383.45|380.55|34
1648646780000|2022-03-30 13:26:20|383.72|380.82|383.65|380.75|383.73|380.83|383.61|380.71|23
1648646790000|2022-03-30 13:26:30|383.64|380.74|384|381.1|384|381.1|383.64|380.74|28
1648646800000|2022-03-30 13:26:40|383.88|380.98|384.01|381.11|384.08|381.18|383.88|380.98|19
1648646810000|2022-03-30 13:26:50|384.02|381.12|383.91|381.01|384.04|381.14|383.9|381|20
1648646820000|2022-03-30 13:27:00|383.95|381.05|384.01|381.11|384.04|381.14|383.88|380.98|28
1648646830000|2022-03-30 13:27:10|384.05|381.15|383.85|380.95|384.05|381.15|383.79|380.89|24
1648646840000|2022-03-30 13:27:20|383.86|380.96|383.88|380.98|383.89|380.99|383.79|380.89|23
1648646850000|2022-03-30 13:27:30|383.87|380.97|383.73|380.83|383.87|380.97|383.73|380.83|20
1648646860000|2022-03-30 13:27:40|383.76|380.86|383.76|380.86|383.77|380.87|383.73|380.83|19
1648646870000|2022-03-30 13:27:50|383.77|380.87|383.7|380.8|383.81|380.91|383.7|380.8|27
1648646880000|2022-03-30 13:28:00|383.52|380.62|383.71|380.81|383.74|380.84|383.43|380.53|33
1648646890000|2022-03-30 13:28:10|383.9|381|383.94|381.04|384.01|381.11|383.84|380.94|23
1648646900000|2022-03-30 13:28:20|383.93|381.03|383.98|381.08|383.98|381.08|383.89|380.99|27
1648646910000|2022-03-30 13:28:30|383.97|381.07|383.68|380.78|383.98|381.08|383.64|380.74|31
1648646920000|2022-03-30 13:28:40|383.69|380.79|384.11|381.21|384.11|381.21|383.63|380.73|29
1648646930000|2022-03-30 13:28:50|384.06|381.16|384.03|381.13|384.16|381.26|384|381.1|26
1648646940000|2022-03-30 13:29:00|384.04|381.14|384.06|381.16|384.08|381.18|384|381.1|21
1648646950000|2022-03-30 13:29:10|384.03|381.13|383.76|380.86|384.07|381.17|383.76|380.86|21
1648646960000|2022-03-30 13:29:20|383.91|381.01|383.85|380.95|383.94|381.04|383.77|380.87|28
1648646970000|2022-03-30 13:29:30|383.86|380.96|383.82|380.92|383.89|380.99|383.81|380.91|9
1648646980000|2022-03-30 13:29:40|383.79|380.89|383.74|380.84|383.79|380.89|383.72|380.82|16
1648646990000|2022-03-30 13:29:50|383.75|380.85|383.77|380.87|383.88|380.98|383.75|380.85|25
1648647000000|2022-03-30 13:30:00|383.78|380.88|383.85|380.95|383.9|381|383.62|380.72|34
1648647010000|2022-03-30 13:30:10|383.9|381|383.77|380.87|383.92|381.02|383.6|380.7|32
1648647020000|2022-03-30 13:30:20|383.7|380.8|383.68|380.78|383.76|380.86|383.6|380.7|22
1648647030000|2022-03-30 13:30:30|383.67|380.77|383.3|380.4|383.67|380.77|383.27|380.37|20
1648647040000|2022-03-30 13:30:40|383.31|380.41|382.76|379.86|383.31|380.41|382.72|379.82|22
1648647050000|2022-03-30 13:30:50|382.75|379.85|382.87|379.97|382.98|380.08|382.74|379.84|21
1648647060000|2022-03-30 13:31:00|382.88|379.98|383.14|380.24|383.18|380.28|382.86|379.96|25
1648647070000|2022-03-30 13:31:10|383.12|380.22|382.69|379.79|383.2|380.3|382.68|379.78|28
1648647080000|2022-03-30 13:31:20|382.68|379.78|382.53|379.63|382.85|379.95|382.52|379.62|29
1648647090000|2022-03-30 13:31:30|382.5|379.6|382.53|379.63|382.56|379.66|382.5|379.6|17
1648647100000|2022-03-30 13:31:40|382.5|379.6|382.48|379.58|382.63|379.73|382.48|379.58|22
1648647110000|2022-03-30 13:31:50|382.51|379.61|382.51|379.61|382.52|379.62|382.43|379.53|24
1648647120000|2022-03-30 13:32:00|382.5|379.6|382.84|379.94|382.84|379.94|382.43|379.53|26
1648647130000|2022-03-30 13:32:10|382.85|379.95|382.7|379.8|382.9|380|382.66|379.76|25
1648647140000|2022-03-30 13:32:20|382.72|379.82|383.45|380.55|383.51|380.61|382.7|379.8|30
1648647150000|2022-03-30 13:32:30|383.43|380.53|383.41|380.51|383.48|380.58|383.39|380.49|16
1648647160000|2022-03-30 13:32:40|383.4|380.5|383.43|380.53|383.45|380.55|383.4|380.5|7
1648647170000|2022-03-30 13:32:50|383.45|380.55|383.86|380.96|383.89|380.99|383.45|380.55|33
1648647180000|2022-03-30 13:33:00|383.82|380.92|383.96|381.06|384.09|381.19|383.82|380.92|27
1648647190000|2022-03-30 13:33:10|383.93|381.03|384.07|381.17|384.13|381.23|383.91|381.01|24
1648647200000|2022-03-30 13:33:20|384.09|381.19|384.11|381.21|384.2|381.3|384.04|381.14|24
1648647210000|2022-03-30 13:33:30|384.12|381.22|384.1|381.2|384.18|381.28|384.1|381.2|23
1648647220000|2022-03-30 13:33:40|384.11|381.21|384.16|381.26|384.18|381.28|384.09|381.19|26
1648647230000|2022-03-30 13:33:50|384.23|381.33|384.17|381.27|384.34|381.44|384.1|381.2|32
1648647240000|2022-03-30 13:34:00|384.23|381.33|384.08|381.18|384.28|381.38|384.05|381.15|32
1648647250000|2022-03-30 13:34:10|384.09|381.19|384.11|381.21|384.14|381.24|384.05|381.15|19
1648647260000|2022-03-30 13:34:20|384.1|381.2|383.89|380.99|384.16|381.26|383.85|380.95|30
1648647270000|2022-03-30 13:34:30|383.9|381|383.56|380.66|383.9|381|383.56|380.66|28
1648647280000|2022-03-30 13:34:40|383.55|380.65|383.19|380.29|383.6|380.7|383.16|380.26|28
1648647290000|2022-03-30 13:34:50|383.18|380.28|383.36|380.46|383.38|380.48|383.18|380.28|23
1648647300000|2022-03-30 13:35:00|383.41|380.51|383.12|380.22|383.43|380.53|383.12|380.22|25
1648647310000|2022-03-30 13:35:10|383.14|380.24|383.06|380.16|383.14|380.24|382.92|380.02|26
1648647320000|2022-03-30 13:35:20|383.07|380.17|382.94|380.04|383.07|380.17|382.81|379.91|29
1648647330000|2022-03-30 13:35:30|382.93|380.03|382.79|379.89|382.93|380.03|382.79|379.89|17
1648647340000|2022-03-30 13:35:40|382.78|379.88|382.27|379.37|382.78|379.88|382.27|379.37|16
1648647350000|2022-03-30 13:35:50|382.28|379.38|382.05|379.15|382.28|379.38|381.91|379.01|28
1648647360000|2022-03-30 13:36:00|382.12|379.22|382.54|379.64|382.56|379.66|382.12|379.22|26
1648647370000|2022-03-30 13:36:10|382.55|379.65|382.33|379.43|382.58|379.68|382.32|379.42|29
1648647380000|2022-03-30 13:36:20|382.36|379.46|381.9|379|382.36|379.46|381.83|378.93|30
1648647390000|2022-03-30 13:36:30|381.89|378.99|381.97|379.07|381.99|379.09|381.85|378.95|16
1648647400000|2022-03-30 13:36:40|381.96|379.06|382.01|379.11|382.14|379.24|381.96|379.06|23
1648647410000|2022-03-30 13:36:50|382.02|379.12|381.51|378.61|382.02|379.12|381.47|378.57|27
1648647420000|2022-03-30 13:37:00|381.5|378.6|381.65|378.75|381.73|378.83|381.44|378.54|30
1648647430000|2022-03-30 13:37:10|381.66|378.76|381.42|378.52|381.77|378.87|381.38|378.48|32
1648647440000|2022-03-30 13:37:20|381.39|378.49|380.72|377.82|381.39|378.49|380.65|377.75|34
1648647450000|2022-03-30 13:37:30|380.74|377.84|380.38|377.48|380.79|377.89|380.38|377.48|25
1648647460000|2022-03-30 13:37:40|380.37|377.47|380.59|377.69|380.71|377.81|380.36|377.46|29
1648647470000|2022-03-30 13:37:50|380.53|377.63|380.11|377.21|380.53|377.63|380.11|377.21|34
1648647480000|2022-03-30 13:38:00|380.09|377.19|380.18|377.28|380.29|377.39|380.05|377.15|31
1648647490000|2022-03-30 13:38:10|380.17|377.27|379.97|377.07|380.19|377.29|379.91|377.01|26
1648647500000|2022-03-30 13:38:20|379.95|377.05|379.49|376.59|379.99|377.09|379.47|376.57|28
1648647510000|2022-03-30 13:38:30|379.5|376.6|379.98|377.08|379.99|377.09|379.49|376.59|27
1648647520000|2022-03-30 13:38:40|379.95|377.05|380.1|377.2|380.1|377.2|379.92|377.02|23
1648647530000|2022-03-30 13:38:50|380.11|377.21|380|377.1|380.36|377.46|380|377.1|29
1648647540000|2022-03-30 13:39:00|379.85|376.95|380.01|377.11|380.03|377.13|379.7|376.8|34
1648647550000|2022-03-30 13:39:10|379.99|377.09|380.55|377.65|380.55|377.65|379.99|377.09|25
1648647560000|2022-03-30 13:39:20|380.56|377.66|380.66|377.76|380.98|378.08|380.56|377.66|31
1648647570000|2022-03-30 13:39:30|380.67|377.77|380.54|377.64|380.67|377.77|380.44|377.54|30
1648647580000|2022-03-30 13:39:40|380.53|377.63|380.69|377.79|380.73|377.83|380.51|377.61|27
1648647590000|2022-03-30 13:39:50|380.7|377.8|380.9|378|380.9|378|380.69|377.79|21
1648647600000|2022-03-30 13:40:00|380.94|378.04|381.26|378.36|381.26|378.36|380.93|378.03|27
1648647610000|2022-03-30 13:40:10|381.27|378.37|381.66|378.76|381.78|378.88|381.26|378.36|29
1648647620000|2022-03-30 13:40:20|381.67|378.77|381.88|378.98|381.94|379.04|381.67|378.77|35
1648647630000|2022-03-30 13:40:30|381.89|378.99|381.67|378.77|381.92|379.02|381.67|378.77|33
1648647640000|2022-03-30 13:40:40|381.7|378.8|381.42|378.52|381.79|378.89|381.42|378.52|33
1648647650000|2022-03-30 13:40:50|381.41|378.51|381.6|378.7|381.61|378.71|381.41|378.51|20
1648647660000|2022-03-30 13:41:00|381.59|378.69|381.76|378.86|381.76|378.86|381.58|378.68|19
1648647670000|2022-03-30 13:41:10|381.75|378.85|381.86|378.96|381.88|378.98|381.69|378.79|17
1648647680000|2022-03-30 13:41:20|381.88|378.98|381.95|379.05|381.98|379.08|381.85|378.95|23
1648647690000|2022-03-30 13:41:30|381.94|379.04|381.79|378.89|382.1|379.2|381.79|378.89|33
1648647700000|2022-03-30 13:41:40|381.77|378.87|381.32|378.42|381.77|378.87|381.28|378.38|37
1648647710000|2022-03-30 13:41:50|381.34|378.44|380.94|378.04|381.39|378.49|380.94|378.04|29
1648647720000|2022-03-30 13:42:00|380.92|378.02|380.79|377.89|381.05|378.15|380.74|377.84|23
1648647730000|2022-03-30 13:42:10|380.82|377.92|381.01|378.11|381.01|378.11|380.8|377.9|26
1648647740000|2022-03-30 13:42:20|380.99|378.09|381.01|378.11|381.07|378.17|380.91|378.01|32
1648647750000|2022-03-30 13:42:30|380.99|378.09|381.32|378.42|381.32|378.42|380.97|378.07|36
1648647760000|2022-03-30 13:42:40|381.47|378.57|380.99|378.09|381.47|378.57|380.99|378.09|30
1648647770000|2022-03-30 13:42:50|380.96|378.06|380.94|378.04|380.96|378.06|380.81|377.91|25
1648647780000|2022-03-30 13:43:00|380.91|378.01|381.28|378.38|381.41|378.51|380.91|378.01|22
1648647790000|2022-03-30 13:43:10|381.29|378.39|381.58|378.68|381.63|378.73|381.29|378.39|25
1648647800000|2022-03-30 13:43:20|381.47|378.57|381.61|378.71|381.68|378.78|381.47|378.57|22
1648647810000|2022-03-30 13:43:30|381.53|378.63|381.64|378.74|381.67|378.77|381.53|378.63|18
1648647820000|2022-03-30 13:43:40|381.63|378.73|381.55|378.65|381.65|378.75|381.35|378.45|25
1648647830000|2022-03-30 13:43:50|381.64|378.74|381.5|378.6|381.69|378.79|381.42|378.52|21
1648647840000|2022-03-30 13:44:00|381.65|378.75|381.7|378.8|381.74|378.84|381.48|378.58|34
1648647850000|2022-03-30 13:44:10|381.64|378.74|381.63|378.73|381.7|378.8|381.62|378.72|25
1648647860000|2022-03-30 13:44:20|381.61|378.71|381.58|378.68|381.66|378.76|381.58|378.68|21
1648647870000|2022-03-30 13:44:30|381.6|378.7|381.82|378.92|381.82|378.92|381.56|378.66|23
1648647880000|2022-03-30 13:44:40|381.77|378.87|381.29|378.39|381.77|378.87|381.24|378.34|31
1648647890000|2022-03-30 13:44:50|381.39|378.49|381.55|378.65|381.72|378.82|381.3|378.4|30
1648647900000|2022-03-30 13:45:00|381.54|378.64|382|379.1|382.02|379.12|381.54|378.64|30
1648647910000|2022-03-30 13:45:10|382.03|379.13|382.28|379.38|382.38|379.48|382.03|379.13|33
1648647920000|2022-03-30 13:45:20|382.27|379.37|382.4|379.5|382.4|379.5|382.07|379.17|32
1648647930000|2022-03-30 13:45:30|382.42|379.52|382.88|379.98|383.11|380.21|382.42|379.52|36
1648647940000|2022-03-30 13:45:40|382.82|379.92|382.38|379.48|382.82|379.92|382.38|379.48|30
1648647950000|2022-03-30 13:45:50|382.33|379.43|382.24|379.34|382.37|379.47|382.21|379.31|22
1648647960000|2022-03-30 13:46:00|382.23|379.33|382.13|379.23|382.25|379.35|382.13|379.23|15
1648647970000|2022-03-30 13:46:10|382.14|379.24|381.7|378.8|382.14|379.24|381.7|378.8|31
1648647980000|2022-03-30 13:46:20|381.71|378.81|381.66|378.76|381.73|378.83|381.63|378.73|18
1648647990000|2022-03-30 13:46:30|381.67|378.77|381.3|378.4|381.69|378.79|381.28|378.38|30
1648648000000|2022-03-30 13:46:40|381.26|378.36|380.86|377.96|381.26|378.36|380.86|377.96|28
1648648010000|2022-03-30 13:46:50|380.84|377.94|381.01|378.11|381.14|378.24|380.75|377.85|27
1648648020000|2022-03-30 13:47:00|380.93|378.03|380.77|377.87|380.98|378.08|380.69|377.79|33
1648648030000|2022-03-30 13:47:10|380.8|377.9|381.44|378.54|381.45|378.55|380.8|377.9|27
1648648040000|2022-03-30 13:47:20|381.43|378.53|381.74|378.84|381.83|378.93|381.4|378.5|31
1648648050000|2022-03-30 13:47:30|381.79|378.89|381.45|378.55|381.83|378.93|381.45|378.55|31
1648648060000|2022-03-30 13:47:40|381.37|378.47|381.54|378.64|381.6|378.7|381.37|378.47|29
1648648070000|2022-03-30 13:47:50|381.55|378.65|381.63|378.73|381.65|378.75|381.51|378.61|21
1648648080000|2022-03-30 13:48:00|381.6|378.7|381.79|378.89|381.81|378.91|381.5|378.6|25
1648648090000|2022-03-30 13:48:10|381.8|378.9|381.96|379.06|381.96|379.06|381.75|378.85|21
1648648100000|2022-03-30 13:48:20|381.98|379.08|382.17|379.27|382.17|379.27|381.98|379.08|23
1648648110000|2022-03-30 13:48:30|382.21|379.31|382.26|379.36|382.31|379.41|382.14|379.24|26
1648648120000|2022-03-30 13:48:40|382.27|379.37|382.27|379.37|382.33|379.43|382.09|379.19|29
1648648130000|2022-03-30 13:48:50|382.28|379.38|382.22|379.32|382.31|379.41|382.22|379.32|26
1648648140000|2022-03-30 13:49:00|382.26|379.36|382.45|379.55|382.45|379.55|382.26|379.36|23
1648648150000|2022-03-30 13:49:10|382.44|379.54|382.71|379.81|382.72|379.82|382.42|379.52|33
1648648160000|2022-03-30 13:49:20|382.74|379.84|383.04|380.14|383.05|380.15|382.74|379.84|22
1648648170000|2022-03-30 13:49:30|383.05|380.15|382.75|379.85|383.05|380.15|382.75|379.85|28
1648648180000|2022-03-30 13:49:40|382.69|379.79|382.85|379.95|382.85|379.95|382.58|379.68|29
1648648190000|2022-03-30 13:49:50|382.86|379.96|383.17|380.27|383.18|380.28|382.86|379.96|30
1648648200000|2022-03-30 13:50:00|383.21|380.31|383.23|380.33|383.25|380.35|382.95|380.05|33
1648648210000|2022-03-30 13:50:10|383.25|380.35|383.01|380.11|383.26|380.36|382.99|380.09|31
1648648220000|2022-03-30 13:50:20|383.05|380.15|383.19|380.29|383.26|380.36|383.01|380.11|35
1648648230000|2022-03-30 13:50:30|383.18|380.28|383.12|380.22|383.23|380.33|383.11|380.21|29
1648648240000|2022-03-30 13:50:40|383.11|380.21|383.02|380.12|383.13|380.23|383.01|380.11|14
1648648250000|2022-03-30 13:50:50|382.99|380.09|383.01|380.11|383.04|380.14|382.88|379.98|27
1648648260000|2022-03-30 13:51:00|383.03|380.13|382.83|379.93|383.03|380.13|382.63|379.73|31
1648648270000|2022-03-30 13:51:10|382.89|379.99|382.79|379.89|382.89|379.99|382.65|379.75|26
1648648280000|2022-03-30 13:51:20|382.81|379.91|382.68|379.78|382.84|379.94|382.68|379.78|9
1648648290000|2022-03-30 13:51:30|382.69|379.79|382.61|379.71|382.7|379.8|382.58|379.68|27
1648648300000|2022-03-30 13:51:40|382.63|379.73|382.68|379.78|382.68|379.78|382.6|379.7|25
1648648310000|2022-03-30 13:51:50|382.69|379.79|382.61|379.71|382.69|379.79|382.61|379.71|16
1648648320000|2022-03-30 13:52:00|382.62|379.72|382.59|379.69|382.62|379.72|382.42|379.52|22
1648648330000|2022-03-30 13:52:10|382.58|379.68|382.58|379.68|382.77|379.87|382.51|379.61|34
1648648340000|2022-03-30 13:52:20|382.49|379.59|382.47|379.57|382.52|379.62|382.46|379.56|15
1648648350000|2022-03-30 13:52:30|382.48|379.58|382.5|379.6|382.55|379.65|382.47|379.57|16
1648648360000|2022-03-30 13:52:40|382.47|379.57|382.32|379.42|382.48|379.58|382.26|379.36|23
1648648370000|2022-03-30 13:52:50|382.33|379.43|382.22|379.32|382.35|379.45|382.21|379.31|23
1648648380000|2022-03-30 13:53:00|382.23|379.33|381.67|378.77|382.23|379.33|381.63|378.73|29
1648648390000|2022-03-30 13:53:10|381.65|378.75|382.02|379.12|382.07|379.17|381.58|378.68|28
1648648400000|2022-03-30 13:53:20|382.07|379.17|382.12|379.22|382.14|379.24|381.96|379.06|31
1648648410000|2022-03-30 13:53:30|382.11|379.21|382.11|379.21|382.14|379.24|381.97|379.07|26
1648648420000|2022-03-30 13:53:40|382.1|379.2|381.89|378.99|382.16|379.26|381.89|378.99|33
1648648430000|2022-03-30 13:53:50|381.93|379.03|381.5|378.6|381.93|379.03|381.5|378.6|33
1648648440000|2022-03-30 13:54:00|381.45|378.55|380.54|377.64|381.48|378.58|380.54|377.64|31
1648648450000|2022-03-30 13:54:10|380.51|377.61|380.78|377.88|380.82|377.92|380.37|377.47|33
1648648460000|2022-03-30 13:54:20|380.74|377.84|380.89|377.99|380.98|378.08|380.74|377.84|24
1648648470000|2022-03-30 13:54:30|380.91|378.01|381.01|378.11|381.01|378.11|380.59|377.69|31
1648648480000|2022-03-30 13:54:40|381.02|378.12|381.06|378.16|381.14|378.24|380.91|378.01|29
1648648490000|2022-03-30 13:54:50|381.03|378.13|381.12|378.22|381.28|378.38|381.03|378.13|26
1648648500000|2022-03-30 13:55:00|381.19|378.29|381.06|378.16|381.22|378.32|380.99|378.09|30
1648648510000|2022-03-30 13:55:10|381.07|378.17|381.09|378.19|381.11|378.21|380.98|378.08|25
1648648520000|2022-03-30 13:55:20|381.11|378.21|380.94|378.04|381.11|378.21|380.85|377.95|23
1648648530000|2022-03-30 13:55:30|380.88|377.98|380.74|377.84|380.89|377.99|380.72|377.82|19
1648648540000|2022-03-30 13:55:40|380.73|377.83|380.68|377.78|380.79|377.89|380.51|377.61|32
1648648550000|2022-03-30 13:55:50|380.67|377.77|380.48|377.58|380.74|377.84|380.48|377.58|31
1648648560000|2022-03-30 13:56:00|380.46|377.56|380.39|377.49|380.46|377.56|380.39|377.49|22
1648648570000|2022-03-30 13:56:10|380.41|377.51|380.46|377.56|380.46|377.56|380.32|377.42|24
1648648580000|2022-03-30 13:56:20|380.5|377.6|380.84|377.94|380.84|377.94|380.49|377.59|24
1648648590000|2022-03-30 13:56:30|380.86|377.96|380.67|377.77|380.99|378.09|380.56|377.66|27
1648648600000|2022-03-30 13:56:40|380.68|377.78|380.63|377.73|380.73|377.83|380.5|377.6|27
1648648610000|2022-03-30 13:56:50|380.64|377.74|380.71|377.81|380.82|377.92|380.62|377.72|23
1648648620000|2022-03-30 13:57:00|380.73|377.83|380.78|377.88|380.81|377.91|380.69|377.79|25
1648648630000|2022-03-30 13:57:10|380.76|377.86|380.89|377.99|380.89|377.99|380.64|377.74|25
1648648640000|2022-03-30 13:57:20|380.9|378|380.89|377.99|380.97|378.07|380.84|377.94|25
1648648650000|2022-03-30 13:57:30|380.9|378|380.8|377.9|380.92|378.02|380.76|377.86|25
1648648660000|2022-03-30 13:57:40|380.82|377.92|380.92|378.02|380.96|378.06|380.79|377.89|20
1648648670000|2022-03-30 13:57:50|380.93|378.03|380.97|378.07|380.97|378.07|380.91|378.01|16
1648648680000|2022-03-30 13:58:00|380.99|378.09|380.96|378.06|381.07|378.17|380.96|378.06|17
1648648690000|2022-03-30 13:58:10|380.95|378.05|380.88|377.98|380.95|378.05|380.85|377.95|14
1648648700000|2022-03-30 13:58:20|380.89|377.99|380.77|377.87|380.89|377.99|380.75|377.85|14
1648648710000|2022-03-30 13:58:30|380.7|377.8|380.38|377.48|380.7|377.8|380.38|377.48|23
1648648720000|2022-03-30 13:58:40|380.39|377.49|380.51|377.61|380.51|377.61|380.27|377.37|34
1648648730000|2022-03-30 13:58:50|380.5|377.6|380.98|378.08|380.98|378.08|380.47|377.57|33
1648648740000|2022-03-30 13:59:00|380.99|378.09|380.86|377.96|381|378.1|380.86|377.96|27
1648648750000|2022-03-30 13:59:10|380.84|377.94|380.66|377.76|380.84|377.94|380.54|377.64|28
1648648760000|2022-03-30 13:59:20|380.68|377.78|381.18|378.28|381.18|378.28|380.67|377.77|33
1648648770000|2022-03-30 13:59:30|381.19|378.29|381.17|378.27|381.2|378.3|381.04|378.14|26
1648648780000|2022-03-30 13:59:40|381.22|378.32|381.13|378.23|381.22|378.32|381.05|378.15|22
1648648790000|2022-03-30 13:59:50|381.14|378.24|381.08|378.18|381.15|378.25|381.08|378.18|19
1648648800000|2022-03-30 14:00:00|381.05|378.15|380.86|377.96|381.1|378.2|380.86|377.96|27
1648648810000|2022-03-30 14:00:10|380.85|377.95|380.78|377.88|380.85|377.95|380.73|377.83|25
1648648820000|2022-03-30 14:00:20|380.77|377.87|380.98|378.08|380.98|378.08|380.77|377.87|26
1648648830000|2022-03-30 14:00:30|380.99|378.09|381|378.1|381.01|378.11|380.97|378.07|8
1648648840000|2022-03-30 14:00:40|381.01|378.11|380.89|377.99|381.02|378.12|380.89|377.99|12
1648648850000|2022-03-30 14:00:50|380.88|377.98|380.87|377.97|380.9|378|380.82|377.92|19
1648648860000|2022-03-30 14:01:00|380.85|377.95|380.69|377.79|380.85|377.95|380.66|377.76|24
1648648870000|2022-03-30 14:01:10|380.7|377.8|380.72|377.82|380.74|377.84|380.68|377.78|10
1648648880000|2022-03-30 14:01:20|380.74|377.84|381.01|378.11|381.02|378.12|380.74|377.84|26
1648648890000|2022-03-30 14:01:30|381.02|378.12|380.89|377.99|381.11|378.21|380.89|377.99|25
1648648900000|2022-03-30 14:01:40|380.86|377.96|380.9|378|380.94|378.04|380.83|377.93|20
1648648910000|2022-03-30 14:01:50|380.89|377.99|380.78|377.88|380.89|377.99|380.78|377.88|17
1648648920000|2022-03-30 14:02:00|380.77|377.87|380.74|377.84|380.77|377.87|380.65|377.75|22
1648648930000|2022-03-30 14:02:10|380.73|377.83|380.5|377.6|380.74|377.84|380.48|377.58|21
1648648940000|2022-03-30 14:02:20|380.49|377.59|380.27|377.37|380.5|377.6|380.25|377.35|21
1648648950000|2022-03-30 14:02:30|380.16|377.26|379.65|376.75|380.16|377.26|379.45|376.55|30
1648648960000|2022-03-30 14:02:40|379.66|376.76|379.5|376.6|379.79|376.89|379.5|376.6|25
1648648970000|2022-03-30 14:02:50|379.49|376.59|379.28|376.38|379.49|376.59|379.28|376.38|17
1648648980000|2022-03-30 14:03:00|379.29|376.39|379.2|376.3|379.35|376.45|379.19|376.29|27
1648648990000|2022-03-30 14:03:10|379.19|376.29|379.27|376.37|379.37|376.47|379.14|376.24|16
1648649000000|2022-03-30 14:03:20|379.43|376.53|379.5|376.6|379.53|376.63|379.38|376.48|24
1648649010000|2022-03-30 14:03:30|379.49|376.59|379.2|376.3|379.49|376.59|379.19|376.29|25
1648649020000|2022-03-30 14:03:40|379.18|376.28|379.19|376.29|379.3|376.4|379.08|376.18|22
1648649030000|2022-03-30 14:03:50|379.2|376.3|379.15|376.25|379.28|376.38|379.01|376.11|29
1648649040000|2022-03-30 14:04:00|379.18|376.28|379.26|376.36|379.26|376.36|379.12|376.22|17
1648649050000|2022-03-30 14:04:10|379.27|376.37|379.37|376.47|379.43|376.53|379.27|376.37|30
1648649060000|2022-03-30 14:04:20|379.38|376.48|379.72|376.82|379.72|376.82|379.35|376.45|21
1648649070000|2022-03-30 14:04:30|380.08|377.18|380.38|377.48|380.53|377.63|380.08|377.18|29
1648649080000|2022-03-30 14:04:40|380.31|377.41|380.12|377.22|380.31|377.41|379.99|377.09|30
1648649090000|2022-03-30 14:04:50|380.21|377.31|380.21|377.31|380.27|377.37|380.2|377.3|22
1648649100000|2022-03-30 14:05:00|380.17|377.27|380.5|377.6|380.51|377.61|380.12|377.22|32
1648649110000|2022-03-30 14:05:10|380.47|377.57|380.79|377.89|380.93|378.03|380.47|377.57|34
1648649120000|2022-03-30 14:05:20|380.78|377.88|380.29|377.39|380.79|377.89|380.28|377.38|28
1648649130000|2022-03-30 14:05:30|380.25|377.35|380.46|377.56|380.49|377.59|380.24|377.34|29
1648649140000|2022-03-30 14:05:40|380.47|377.57|380.38|377.48|380.53|377.63|380.32|377.42|23
1648649150000|2022-03-30 14:05:50|380.39|377.49|380.43|377.53|380.49|377.59|380.35|377.45|20
1648649160000|2022-03-30 14:06:00|380.44|377.54|379.8|376.9|380.44|377.54|379.8|376.9|24
1648649170000|2022-03-30 14:06:10|379.76|376.86|380.01|377.11|380.04|377.14|379.67|376.77|29
1648649180000|2022-03-30 14:06:20|380.03|377.13|379.53|376.63|380.03|377.13|379.53|376.63|36
1648649190000|2022-03-30 14:06:30|379.5|376.6|379.63|376.73|379.63|376.73|379.19|376.29|27
1648649200000|2022-03-30 14:06:40|379.55|376.65|379.43|376.53|379.63|376.73|379.41|376.51|31
1648649210000|2022-03-30 14:06:50|379.42|376.52|379.63|376.73|379.69|376.79|379.41|376.51|22
1648649220000|2022-03-30 14:07:00|379.62|376.72|379.67|376.77|379.68|376.78|379.51|376.61|23
1648649230000|2022-03-30 14:07:10|379.68|376.78|379.57|376.67|379.68|376.78|379.56|376.66|15
1648649240000|2022-03-30 14:07:20|379.55|376.65|379.77|376.87|379.8|376.9|379.55|376.65|24
1648649250000|2022-03-30 14:07:30|379.72|376.82|379.5|376.6|379.72|376.82|379.49|376.59|20
1648649260000|2022-03-30 14:07:40|379.49|376.59|378.99|376.09|379.52|376.62|378.91|376.01|24
1648649270000|2022-03-30 14:07:50|379.04|376.14|378.96|376.06|379.18|376.28|378.96|376.06|21
1648649280000|2022-03-30 14:08:00|379.01|376.11|379.02|376.12|379.06|376.16|378.94|376.04|20
1648649290000|2022-03-30 14:08:10|379.04|376.14|379.27|376.37|379.45|376.55|379.04|376.14|26
1648649300000|2022-03-30 14:08:20|379.24|376.34|379.19|376.29|379.34|376.44|379.19|376.29|28
1648649310000|2022-03-30 14:08:30|379.2|376.3|379.32|376.42|379.34|376.44|379.2|376.3|20
1648649320000|2022-03-30 14:08:40|379.34|376.44|379.22|376.32|379.36|376.46|379.21|376.31|23
1648649330000|2022-03-30 14:08:50|379.21|376.31|379.2|376.3|379.24|376.34|379.2|376.3|12
1648649340000|2022-03-30 14:09:00|379.21|376.31|379.29|376.39|379.31|376.41|379.21|376.31|18
1648649350000|2022-03-30 14:09:10|379.28|376.38|379.33|376.43|379.37|376.47|379.28|376.38|23
1648649360000|2022-03-30 14:09:20|379.31|376.41|379.38|376.48|379.42|376.52|379.31|376.41|18
1648649370000|2022-03-30 14:09:30|379.41|376.51|379.4|376.5|379.73|376.83|379.4|376.5|31
1648649380000|2022-03-30 14:09:40|379.38|376.48|379.33|376.43|379.39|376.49|379.25|376.35|19
1648649390000|2022-03-30 14:09:50|379.36|376.46|379.26|376.36|379.38|376.48|379.25|376.35|18
1648649400000|2022-03-30 14:10:00|379.29|376.39|380.02|377.12|380.02|377.12|379.29|376.39|35
1648649410000|2022-03-30 14:10:10|380.06|377.16|380.44|377.54|380.45|377.55|379.99|377.09|35
1648649420000|2022-03-30 14:10:20|380.46|377.56|380.42|377.52|380.54|377.64|380.3|377.4|32
1648649430000|2022-03-30 14:10:30|380.35|377.45|380.36|377.46|380.42|377.52|380.26|377.36|23
1648649440000|2022-03-30 14:10:40|380.34|377.44|380.4|377.5|380.42|377.52|380.28|377.38|20
1648649450000|2022-03-30 14:10:50|380.39|377.49|380.32|377.42|380.46|377.56|380.29|377.39|17
1648649460000|2022-03-30 14:11:00|380.33|377.43|380.58|377.68|380.62|377.72|380.32|377.42|26
1648649470000|2022-03-30 14:11:10|380.5|377.6|380.49|377.59|380.55|377.65|380.46|377.56|16
1648649480000|2022-03-30 14:11:20|380.5|377.6|380.58|377.68|380.61|377.71|380.5|377.6|13
1648649490000|2022-03-30 14:11:30|380.56|377.66|380.66|377.76|380.68|377.78|380.55|377.65|19
1648649500000|2022-03-30 14:11:40|380.67|377.77|380.38|377.48|380.76|377.86|380.38|377.48|29
1648649510000|2022-03-30 14:11:50|380.45|377.55|380.48|377.58|380.49|377.59|380.35|377.45|15
1648649520000|2022-03-30 14:12:00|380.49|377.59|380.7|377.8|380.74|377.84|380.49|377.59|22
1648649530000|2022-03-30 14:12:10|380.71|377.81|380.78|377.88|380.78|377.88|380.71|377.81|9
1648649540000|2022-03-30 14:12:20|380.77|377.87|380.79|377.89|380.84|377.94|380.77|377.87|21
1648649550000|2022-03-30 14:12:30|380.81|377.91|380.77|377.87|380.88|377.98|380.71|377.81|23
1648649560000|2022-03-30 14:12:40|380.72|377.82|380.63|377.73|380.78|377.88|380.6|377.7|23
1648649570000|2022-03-30 14:12:50|380.64|377.74|380.67|377.77|380.73|377.83|380.63|377.73|15
1648649580000|2022-03-30 14:13:00|380.68|377.78|380.54|377.64|380.71|377.81|380.54|377.64|19
1648649590000|2022-03-30 14:13:10|380.5|377.6|380.33|377.43|380.5|377.6|380.32|377.42|25
1648649600000|2022-03-30 14:13:20|380.34|377.44|380.45|377.55|380.45|377.55|380.34|377.44|11
1648649610000|2022-03-30 14:13:30|380.43|377.53|380.65|377.75|380.66|377.76|380.43|377.53|19
1648649620000|2022-03-30 14:13:40|380.66|377.76|380.51|377.61|380.66|377.76|380.5|377.6|14
1648649630000|2022-03-30 14:13:50|380.56|377.66|380.68|377.78|380.78|377.88|380.56|377.66|18
1648649640000|2022-03-30 14:14:00|380.65|377.75|380.84|377.94|380.85|377.95|380.65|377.75|30
1648649650000|2022-03-30 14:14:10|380.85|377.95|380.85|377.95|380.88|377.98|380.77|377.87|23
1648649660000|2022-03-30 14:14:20|380.87|377.97|381.06|378.16|381.09|378.19|380.87|377.97|33
1648649670000|2022-03-30 14:14:30|381.07|378.17|381.03|378.13|381.14|378.24|381.02|378.12|16
1648649680000|2022-03-30 14:14:40|381.06|378.16|381.12|378.22|381.14|378.24|381.03|378.13|14
1648649690000|2022-03-30 14:14:50|381.11|378.21|381.1|378.2|381.14|378.24|381.08|378.18|14
1648649700000|2022-03-30 14:15:00|381.11|378.21|381.33|378.43|381.34|378.44|381.08|378.18|22
1648649710000|2022-03-30 14:15:10|381.29|378.39|381.55|378.65|381.66|378.76|381.29|378.39|33
1648649720000|2022-03-30 14:15:20|381.54|378.64|381.62|378.72|381.68|378.78|381.54|378.64|17
1648649730000|2022-03-30 14:15:30|381.63|378.73|381.53|378.63|381.7|378.8|381.53|378.63|13
1648649740000|2022-03-30 14:15:40|381.52|378.62|381.51|378.61|381.52|378.62|381.36|378.46|21
1648649750000|2022-03-30 14:15:50|381.52|378.62|381.42|378.52|381.52|378.62|381.37|378.47|26
1648649760000|2022-03-30 14:16:00|381.47|378.57|381.56|378.66|381.57|378.67|381.47|378.57|12
1648649770000|2022-03-30 14:16:10|381.57|378.67|381.62|378.72|381.66|378.76|381.56|378.66|20
1648649780000|2022-03-30 14:16:20|381.61|378.71|381.69|378.79|381.69|378.79|381.52|378.62|16
1648649790000|2022-03-30 14:16:30|381.7|378.8|381.85|378.95|381.85|378.95|381.69|378.79|12
1648649800000|2022-03-30 14:16:40|381.86|378.96|381.88|378.98|381.88|378.98|381.83|378.93|13
1648649810000|2022-03-30 14:16:50|381.89|378.99|382.01|379.11|382.02|379.12|381.59|378.69|20
1648649820000|2022-03-30 14:17:00|381.92|379.02|381.83|378.93|382.04|379.14|381.82|378.92|21
1648649830000|2022-03-30 14:17:10|381.89|378.99|381.88|378.98|381.9|379|381.78|378.88|30
1648649840000|2022-03-30 14:17:20|381.89|378.99|382.11|379.21|382.11|379.21|381.87|378.97|18
1648649850000|2022-03-30 14:17:30|382.14|379.24|382.15|379.25|382.2|379.3|382.1|379.2|19
1648649860000|2022-03-30 14:17:40|382.14|379.24|382.27|379.37|382.27|379.37|382.14|379.24|15
1648649870000|2022-03-30 14:17:50|382.26|379.36|382.35|379.45|382.35|379.45|382.26|379.36|17
1648649880000|2022-03-30 14:18:00|382.36|379.46|382.33|379.43|382.39|379.49|382.3|379.4|24
1648649890000|2022-03-30 14:18:10|382.29|379.39|382.33|379.43|382.36|379.46|382.23|379.33|26
1648649900000|2022-03-30 14:18:20|382.26|379.36|382.14|379.24|382.4|379.5|382.14|379.24|28
1648649910000|2022-03-30 14:18:30|382.13|379.23|382.04|379.14|382.13|379.23|381.99|379.09|25
1648649920000|2022-03-30 14:18:40|382.05|379.15|381.79|378.89|382.05|379.15|381.79|378.89|17
1648649930000|2022-03-30 14:18:50|381.8|378.9|382.11|379.21|382.11|379.21|381.77|378.87|22
1648649940000|2022-03-30 14:19:00|382.1|379.2|382.1|379.2|382.22|379.32|382.04|379.14|31
1648649950000|2022-03-30 14:19:10|382.16|379.26|382|379.1|382.26|379.36|382|379.1|31
1648649960000|2022-03-30 14:19:20|381.99|379.09|382.12|379.22|382.12|379.22|381.75|378.85|30
1648649970000|2022-03-30 14:19:30|382.13|379.23|382.09|379.19|382.18|379.28|382.04|379.14|22
1648649980000|2022-03-30 14:19:40|382.08|379.18|382.25|379.35|382.26|379.36|382.07|379.17|21
1648649990000|2022-03-30 14:19:50|382.26|379.36|382.59|379.69|382.59|379.69|382.26|379.36|20
1648650000000|2022-03-30 14:20:00|382.55|379.65|382.57|379.67|382.61|379.71|382.49|379.59|23
1648650010000|2022-03-30 14:20:10|382.58|379.68|382.45|379.55|382.58|379.68|382.44|379.54|23
1648650020000|2022-03-30 14:20:20|382.46|379.56|382.7|379.8|382.72|379.82|382.45|379.55|11
1648650030000|2022-03-30 14:20:30|382.72|379.82|382.77|379.87|382.81|379.91|382.65|379.75|28
1648650040000|2022-03-30 14:20:40|382.76|379.86|382.71|379.81|382.77|379.87|382.71|379.81|15
1648650050000|2022-03-30 14:20:50|382.72|379.82|382.72|379.82|382.75|379.85|382.72|379.82|7
1648650060000|2022-03-30 14:21:00|382.76|379.86|382.74|379.84|382.76|379.86|382.7|379.8|13
1648650070000|2022-03-30 14:21:10|382.71|379.81|382.75|379.85|382.77|379.87|382.7|379.8|16
1648650080000|2022-03-30 14:21:20|382.7|379.8|382.53|379.63|382.7|379.8|382.44|379.54|21
1648650090000|2022-03-30 14:21:30|382.57|379.67|382.61|379.71|382.61|379.71|382.57|379.67|16
1648650100000|2022-03-30 14:21:40|382.6|379.7|382.66|379.76|382.75|379.85|382.6|379.7|23
1648650110000|2022-03-30 14:21:50|382.68|379.78|382.62|379.72|382.7|379.8|382.61|379.71|17
1648650120000|2022-03-30 14:22:00|382.63|379.73|382.5|379.6|382.65|379.75|382.5|379.6|24
1648650130000|2022-03-30 14:22:10|382.49|379.59|382.45|379.55|382.55|379.65|382.42|379.52|27
1648650140000|2022-03-30 14:22:20|382.46|379.56|382.61|379.71|382.62|379.72|382.43|379.53|26
1648650150000|2022-03-30 14:22:30|382.72|379.82|382.82|379.92|382.82|379.92|382.65|379.75|16
1648650160000|2022-03-30 14:22:40|382.81|379.91|382.72|379.82|382.92|380.02|382.72|379.82|21
1648650170000|2022-03-30 14:22:50|382.71|379.81|382.8|379.9|382.81|379.91|382.71|379.81|17
1648650180000|2022-03-30 14:23:00|382.81|379.91|382.82|379.92|382.83|379.93|382.69|379.79|16
1648650190000|2022-03-30 14:23:10|382.78|379.88|382.83|379.93|382.85|379.95|382.72|379.82|17
1648650200000|2022-03-30 14:23:20|382.79|379.89|382.81|379.91|382.84|379.94|382.79|379.89|6
1648650210000|2022-03-30 14:23:30|382.8|379.9|382.92|380.02|382.99|380.09|382.8|379.9|13
1648650220000|2022-03-30 14:23:40|382.91|380.01|383|380.1|383.07|380.17|382.91|380.01|25
1648650230000|2022-03-30 14:23:50|383.02|380.12|383.04|380.14|383.05|380.15|382.91|380.01|27
1648650240000|2022-03-30 14:24:00|383.03|380.13|382.92|380.02|383.06|380.16|382.88|379.98|24
1648650250000|2022-03-30 14:24:10|382.93|380.03|382.81|379.91|382.97|380.07|382.79|379.89|17
1648650260000|2022-03-30 14:24:20|382.82|379.92|382.9|380|382.94|380.04|382.77|379.87|27
1648650270000|2022-03-30 14:24:30|382.89|379.99|382.98|380.08|383.05|380.15|382.88|379.98|17
1648650280000|2022-03-30 14:24:40|382.97|380.07|383.03|380.13|383.03|380.13|382.9|380|27
1648650290000|2022-03-30 14:24:50|383.02|380.12|383.02|380.12|383.03|380.13|382.94|380.04|20
1648650300000|2022-03-30 14:25:00|383|380.1|383.14|380.24|383.17|380.27|382.93|380.03|26
1648650310000|2022-03-30 14:25:10|383.13|380.23|383.19|380.29|383.26|380.36|383.13|380.23|18
1648650320000|2022-03-30 14:25:20|383.18|380.28|383.2|380.3|383.2|380.3|383.17|380.27|14
1648650330000|2022-03-30 14:25:30|383.19|380.29|383.2|380.3|383.25|380.35|383.17|380.27|15
1648650340000|2022-03-30 14:25:40|383.23|380.33|383.36|380.46|383.4|380.5|383.21|380.31|25
1648650350000|2022-03-30 14:25:50|383.35|380.45|383.44|380.54|383.48|380.58|383.15|380.25|23
1648650360000|2022-03-30 14:26:00|383.41|380.51|383.47|380.57|383.47|380.57|383.36|380.46|23
1648650370000|2022-03-30 14:26:10|383.46|380.56|383.33|380.43|383.48|380.58|383.33|380.43|26
1648650380000|2022-03-30 14:26:20|383.34|380.44|383.36|380.46|383.38|380.48|383.33|380.43|23
1648650390000|2022-03-30 14:26:30|383.37|380.47|383.37|380.47|383.38|380.48|383.33|380.43|19
1648650400000|2022-03-30 14:26:40|383.38|380.48|383.34|380.44|383.41|380.51|383.3|380.4|20
1648650410000|2022-03-30 14:26:50|383.36|380.46|383.32|380.42|383.38|380.48|383.28|380.38|22
1648650420000|2022-03-30 14:27:00|383.31|380.41|383.24|380.34|383.38|380.48|383.24|380.34|25
1648650430000|2022-03-30 14:27:10|383.21|380.31|382.89|379.99|383.26|380.36|382.89|379.99|28
1648650440000|2022-03-30 14:27:20|382.87|379.97|382.86|379.96|382.89|379.99|382.83|379.93|16
1648650450000|2022-03-30 14:27:30|382.89|379.99|382.83|379.93|382.89|379.99|382.82|379.92|15
1648650460000|2022-03-30 14:27:40|382.86|379.96|382.79|379.89|382.86|379.96|382.79|379.89|9
1648650470000|2022-03-30 14:27:50|382.76|379.86|382.78|379.88|382.8|379.9|382.69|379.79|24
1648650480000|2022-03-30 14:28:00|382.77|379.87|382.89|379.99|382.89|379.99|382.71|379.81|22
1648650490000|2022-03-30 14:28:10|382.93|380.03|383.11|380.21|383.23|380.33|382.93|380.03|27
1648650500000|2022-03-30 14:28:20|383.04|380.14|382.85|379.95|383.09|380.19|382.85|379.95|28
1648650510000|2022-03-30 14:28:30|382.84|379.94|382.66|379.76|382.84|379.94|382.61|379.71|33
1648650520000|2022-03-30 14:28:40|382.73|379.83|382.82|379.92|382.85|379.95|382.66|379.76|28
1648650530000|2022-03-30 14:28:50|382.8|379.9|382.95|380.05|382.97|380.07|382.8|379.9|21
1648650540000|2022-03-30 14:29:00|382.94|380.04|382.97|380.07|382.97|380.07|382.81|379.91|19
1648650550000|2022-03-30 14:29:10|382.96|380.06|383.15|380.25|383.15|380.25|382.95|380.05|19
1648650560000|2022-03-30 14:29:20|383.16|380.26|383.13|380.23|383.16|380.26|383.12|380.22|16
1648650570000|2022-03-30 14:29:30|383.15|380.25|383.1|380.2|383.18|380.28|383.08|380.18|15
1648650580000|2022-03-30 14:29:40|383.11|380.21|383.11|380.21|383.12|380.22|383.09|380.19|12
1648650590000|2022-03-30 14:29:50|383.12|380.22|382.99|380.09|383.12|380.22|382.99|380.09|19
1648650600000|2022-03-30 14:30:00|383.01|380.11|383.12|380.22|383.12|380.22|382.98|380.08|16
1648650610000|2022-03-30 14:30:10|383.13|380.23|383.24|380.34|383.4|380.5|383.13|380.23|25
1648650620000|2022-03-30 14:30:20|383.26|380.36|382.99|380.09|383.27|380.37|382.99|380.09|19
1648650630000|2022-03-30 14:30:30|383.03|380.13|383.12|380.22|383.17|380.27|383.02|380.12|16
1648650640000|2022-03-30 14:30:40|383.13|380.23|383.2|380.3|383.2|380.3|383.12|380.22|17
1648650650000|2022-03-30 14:30:50|383.25|380.35|383.23|380.33|383.33|380.43|383.23|380.33|20
1648650660000|2022-03-30 14:31:00|383.25|380.35|383.08|380.18|383.27|380.37|383.08|380.18|21
1648650670000|2022-03-30 14:31:10|383.11|380.21|383.18|380.28|383.18|380.28|383|380.1|30
1648650680000|2022-03-30 14:31:20|383.2|380.3|383.17|380.27|383.27|380.37|383.16|380.26|18
1648650690000|2022-03-30 14:31:30|383.15|380.25|383.11|380.21|383.19|380.29|383.11|380.21|15
1648650700000|2022-03-30 14:31:40|383.12|380.22|383.16|380.26|383.19|380.29|383.12|380.22|14
1648650710000|2022-03-30 14:31:50|383.15|380.25|383.06|380.16|383.15|380.25|383|380.1|22
1648650720000|2022-03-30 14:32:00|383.07|380.17|383.12|380.22|383.17|380.27|383.07|380.17|18
1648650730000|2022-03-30 14:32:10|383.14|380.24|383.08|380.18|383.19|380.29|383.08|380.18|17
1648650740000|2022-03-30 14:32:20|383.09|380.19|382.93|380.03|383.1|380.2|382.93|380.03|21
1648650750000|2022-03-30 14:32:30|382.92|380.02|382.9|380|382.95|380.05|382.9|380|11
1648650760000|2022-03-30 14:32:40|382.88|379.98|382.89|379.99|382.9|380|382.87|379.97|13
1648650770000|2022-03-30 14:32:50|382.88|379.98|382.76|379.86|382.89|379.99|382.75|379.85|12
1648650780000|2022-03-30 14:33:00|382.75|379.85|382.69|379.79|382.76|379.86|382.65|379.75|12
1648650790000|2022-03-30 14:33:10|382.68|379.78|382.78|379.88|382.79|379.89|382.66|379.76|23
1648650800000|2022-03-30 14:33:20|382.79|379.89|382.56|379.66|382.79|379.89|382.56|379.66|21
1648650810000|2022-03-30 14:33:30|382.64|379.74|382.41|379.51|382.64|379.74|382.38|379.48|31
1648650820000|2022-03-30 14:33:40|382.4|379.5|382.59|379.69|382.68|379.78|382.4|379.5|26
1648650830000|2022-03-30 14:33:50|382.66|379.76|382.46|379.56|382.66|379.76|382.46|379.56|25
1648650840000|2022-03-30 14:34:00|382.49|379.59|382.68|379.78|382.69|379.79|382.47|379.57|25
1648650850000|2022-03-30 14:34:10|382.67|379.77|382.94|380.04|382.99|380.09|382.67|379.77|18
1648650860000|2022-03-30 14:34:20|382.95|380.05|383.13|380.23|383.13|380.23|382.93|380.03|12
1648650870000|2022-03-30 14:34:30|383.12|380.22|383.13|380.23|383.13|380.23|383.07|380.17|10
1648650880000|2022-03-30 14:34:40|383.09|380.19|383.06|380.16|383.13|380.23|382.99|380.09|20
1648650890000|2022-03-30 14:34:50|383.05|380.15|382.68|379.78|383.05|380.15|382.63|379.73|33
1648650900000|2022-03-30 14:35:00|382.7|379.8|382.69|379.79|382.71|379.81|382.63|379.73|26
1648650910000|2022-03-30 14:35:10|382.66|379.76|382.66|379.76|382.73|379.83|382.63|379.73|22
1648650920000|2022-03-30 14:35:20|382.65|379.75|382.71|379.81|382.71|379.81|382.63|379.73|10
1648650930000|2022-03-30 14:35:30|382.7|379.8|382.76|379.86|382.76|379.86|382.67|379.77|11
1648650940000|2022-03-30 14:35:40|382.77|379.87|382.91|380.01|382.93|380.03|382.67|379.77|20
1648650950000|2022-03-30 14:35:50|382.93|380.03|382.72|379.82|382.94|380.04|382.69|379.79|26
1648650960000|2022-03-30 14:36:00|382.71|379.81|382.75|379.85|382.79|379.89|382.68|379.78|24
1648650970000|2022-03-30 14:36:10|382.78|379.88|382.83|379.93|382.83|379.93|382.78|379.88|12
1648650980000|2022-03-30 14:36:20|382.86|379.96|383.13|380.23|383.13|380.23|382.86|379.96|24
1648650990000|2022-03-30 14:36:30|383.14|380.24|383.19|380.29|383.26|380.36|383.13|380.23|15
1648651000000|2022-03-30 14:36:40|383.2|380.3|383.41|380.51|383.47|380.57|383.18|380.28|17
1648651010000|2022-03-30 14:36:50|383.42|380.52|383.4|380.5|383.42|380.52|383.27|380.37|22
1648651020000|2022-03-30 14:37:00|383.42|380.52|383.45|380.55|383.46|380.56|383.41|380.51|15
1648651030000|2022-03-30 14:37:10|383.49|380.59|383.54|380.64|383.56|380.66|383.44|380.54|23
1648651040000|2022-03-30 14:37:20|383.55|380.65|383.56|380.66|383.64|380.74|383.55|380.65|18
1648651050000|2022-03-30 14:37:30|383.55|380.65|383.6|380.7|383.63|380.73|383.54|380.64|23
1648651060000|2022-03-30 14:37:40|383.61|380.71|383.65|380.75|383.65|380.75|383.6|380.7|16
1648651070000|2022-03-30 14:37:50|383.64|380.74|383.7|380.8|383.72|380.82|383.64|380.74|14
1648651080000|2022-03-30 14:38:00|383.71|380.81|383.69|380.79|383.74|380.84|383.63|380.73|23
1648651090000|2022-03-30 14:38:10|383.66|380.76|383.65|380.75|383.72|380.82|383.64|380.74|22
1648651100000|2022-03-30 14:38:20|383.66|380.76|383.71|380.81|383.71|380.81|383.66|380.76|13
1648651110000|2022-03-30 14:38:30|383.7|380.8|383.72|380.82|383.75|380.85|383.68|380.78|13
1648651120000|2022-03-30 14:38:40|383.71|380.81|383.58|380.68|383.74|380.84|383.58|380.68|17
1648651130000|2022-03-30 14:38:50|383.61|380.71|383.65|380.75|383.66|380.76|383.6|380.7|15
1648651140000|2022-03-30 14:39:00|383.64|380.74|383.64|380.74|383.68|380.78|383.62|380.72|22
1648651150000|2022-03-30 14:39:10|383.66|380.76|383.43|380.53|383.67|380.77|383.43|380.53|17
1648651160000|2022-03-30 14:39:20|383.53|380.63|383.55|380.65|383.56|380.66|383.46|380.56|20
1648651170000|2022-03-30 14:39:30|383.54|380.64|383.73|380.83|383.73|380.83|383.54|380.64|23
1648651180000|2022-03-30 14:39:40|383.74|380.84|383.72|380.82|383.75|380.85|383.7|380.8|7
1648651190000|2022-03-30 14:39:50|383.74|380.84|384.14|381.24|384.15|381.25|383.74|380.84|21
1648651200000|2022-03-30 14:40:00|384.16|381.26|384.04|381.14|384.16|381.26|383.98|381.08|18
1648651210000|2022-03-30 14:40:10|384.07|381.17|384.15|381.25|384.19|381.29|384.07|381.17|19
1648651220000|2022-03-30 14:40:20|384.16|381.26|384.12|381.22|384.29|381.39|384.08|381.18|24
1648651230000|2022-03-30 14:40:30|384.1|381.2|384.12|381.22|384.16|381.26|384.04|381.14|24
1648651240000|2022-03-30 14:40:40|384.09|381.19|384.12|381.22|384.15|381.25|384.06|381.16|20
1648651250000|2022-03-30 14:40:50|384.11|381.21|384.26|381.36|384.28|381.38|384.11|381.21|21
1648651260000|2022-03-30 14:41:00|384.27|381.37|384.19|381.29|384.34|381.44|384.18|381.28|22
1648651270000|2022-03-30 14:41:10|384.14|381.24|384.15|381.25|384.16|381.26|384.11|381.21|20
1648651280000|2022-03-30 14:41:20|384.16|381.26|384.15|381.25|384.17|381.27|384.12|381.22|13
1648651290000|2022-03-30 14:41:30|384.14|381.24|384.07|381.17|384.14|381.24|384.01|381.11|16
1648651300000|2022-03-30 14:41:40|384.08|381.18|384.04|381.14|384.08|381.18|384.03|381.13|19
1648651310000|2022-03-30 14:41:50|384.05|381.15|384.12|381.22|384.19|381.29|384.03|381.13|25
1648651320000|2022-03-30 14:42:00|384.14|381.24|383.89|380.99|384.17|381.27|383.89|380.99|23
1648651330000|2022-03-30 14:42:10|383.9|381|383.97|381.07|383.97|381.07|383.87|380.97|23
1648651340000|2022-03-30 14:42:20|383.96|381.06|384.06|381.16|384.16|381.26|383.96|381.06|24
1648651350000|2022-03-30 14:42:30|384.07|381.17|384.05|381.15|384.12|381.22|384.05|381.15|21
1648651360000|2022-03-30 14:42:40|383.98|381.08|383.93|381.03|384.01|381.11|383.91|381.01|21
1648651370000|2022-03-30 14:42:50|383.92|381.02|384.05|381.15|384.06|381.16|383.92|381.02|10
1648651380000|2022-03-30 14:43:00|384.06|381.16|383.93|381.03|384.06|381.16|383.85|380.95|18
1648651390000|2022-03-30 14:43:10|383.96|381.06|383.78|380.88|383.96|381.06|383.77|380.87|26
1648651400000|2022-03-30 14:43:20|383.83|380.93|383.8|380.9|383.83|380.93|383.75|380.85|17
1648651410000|2022-03-30 14:43:30|383.75|380.85|383.96|381.06|383.96|381.06|383.7|380.8|24
1648651420000|2022-03-30 14:43:40|383.94|381.04|383.95|381.05|383.96|381.06|383.84|380.94|16
1648651430000|2022-03-30 14:43:50|383.94|381.04|383.99|381.09|384.04|381.14|383.94|381.04|19
1648651440000|2022-03-30 14:44:00|383.98|381.08|384.14|381.24|384.15|381.25|383.98|381.08|14
1648651450000|2022-03-30 14:44:10|384.17|381.27|384.36|381.46|384.38|381.48|384.17|381.27|24
1648651460000|2022-03-30 14:44:20|384.35|381.45|384.26|381.36|384.38|381.48|384.24|381.34|24
1648651470000|2022-03-30 14:44:30|384.27|381.37|384.24|381.34|384.36|381.46|384.22|381.32|24
1648651480000|2022-03-30 14:44:40|384.26|381.36|384.26|381.36|384.36|381.46|384.24|381.34|20
1648651490000|2022-03-30 14:44:50|384.29|381.39|384.32|381.42|384.34|381.44|384.29|381.39|12
1648651500000|2022-03-30 14:45:00|384.3|381.4|384.36|381.46|384.36|381.46|384.3|381.4|15
1648651510000|2022-03-30 14:45:10|384.38|381.48|384.44|381.54|384.46|381.56|384.37|381.47|14
1648651520000|2022-03-30 14:45:20|384.41|381.51|384.33|381.43|384.44|381.54|384.32|381.42|29
1648651530000|2022-03-30 14:45:30|384.3|381.4|384.47|381.57|384.47|381.57|384.22|381.32|22
1648651540000|2022-03-30 14:45:40|384.5|381.6|384.46|381.56|384.5|381.6|384.45|381.55|8
1648651550000|2022-03-30 14:45:50|384.47|381.57|384.43|381.53|384.47|381.57|384.37|381.47|18
1648651560000|2022-03-30 14:46:00|384.45|381.55|384.46|381.56|384.5|381.6|384.44|381.54|8
1648651570000|2022-03-30 14:46:10|384.47|381.57|384.47|381.57|384.49|381.59|384.47|381.57|8
1648651580000|2022-03-30 14:46:20|384.46|381.56|384.45|381.55|384.48|381.58|384.44|381.54|9
1648651590000|2022-03-30 14:46:30|384.44|381.54|384.46|381.56|384.5|381.6|384.42|381.52|21
1648651600000|2022-03-30 14:46:40|384.48|381.58|384.42|381.52|384.49|381.59|384.38|381.48|21
1648651610000|2022-03-30 14:46:50|384.38|381.48|384.4|381.5|384.43|381.53|384.38|381.48|18
1648651620000|2022-03-30 14:47:00|384.42|381.52|384.38|381.48|384.45|381.55|384.37|381.47|14
1648651630000|2022-03-30 14:47:10|384.39|381.49|384.43|381.53|384.43|381.53|384.39|381.49|11
1648651640000|2022-03-30 14:47:20|384.48|381.58|384.57|381.67|384.57|381.67|384.48|381.58|13
1648651650000|2022-03-30 14:47:30|384.6|381.7|384.65|381.75|384.67|381.77|384.59|381.69|19
1648651660000|2022-03-30 14:47:40|384.62|381.72|384.72|381.82|384.73|381.83|384.61|381.71|25
1648651670000|2022-03-30 14:47:50|384.74|381.84|384.78|381.88|384.8|381.9|384.72|381.82|31
1648651680000|2022-03-30 14:48:00|384.8|381.9|384.8|381.9|384.8|381.9|384.76|381.86|12
1648651690000|2022-03-30 14:48:10|384.81|381.91|384.61|381.71|384.82|381.92|384.6|381.7|29
1648651700000|2022-03-30 14:48:20|384.71|381.81|384.7|381.8|384.73|381.83|384.65|381.75|31
1648651710000|2022-03-30 14:48:30|384.69|381.79|384.72|381.82|384.72|381.82|384.66|381.76|14
1648651720000|2022-03-30 14:48:40|384.67|381.77|384.7|381.8|384.74|381.84|384.67|381.77|20
1648651730000|2022-03-30 14:48:50|384.75|381.85|384.8|381.9|384.8|381.9|384.74|381.84|25
1648651740000|2022-03-30 14:49:00|384.85|381.95|384.75|381.85|384.86|381.96|384.74|381.84|15
1648651750000|2022-03-30 14:49:10|384.74|381.84|384.84|381.94|384.84|381.94|384.72|381.82|16
1648651760000|2022-03-30 14:49:20|384.83|381.93|384.69|381.79|384.83|381.93|384.61|381.71|26
1648651770000|2022-03-30 14:49:30|384.67|381.77|384.73|381.83|384.82|381.92|384.67|381.77|20
1648651780000|2022-03-30 14:49:40|384.72|381.82|384.74|381.84|384.75|381.85|384.7|381.8|15
1648651790000|2022-03-30 14:49:50|384.75|381.85|384.82|381.92|384.84|381.94|384.73|381.83|21
1648651800000|2022-03-30 14:50:00|384.83|381.93|384.78|381.88|384.83|381.93|384.76|381.86|10
1648651810000|2022-03-30 14:50:10|384.77|381.87|384.61|381.71|384.78|381.88|384.59|381.69|18
1648651820000|2022-03-30 14:50:20|384.6|381.7|384.32|381.42|384.61|381.71|384.31|381.41|23
1648651830000|2022-03-30 14:50:30|384.31|381.41|384.46|381.56|384.46|381.56|384.3|381.4|17
1648651840000|2022-03-30 14:50:40|384.41|381.51|384.19|381.29|384.44|381.54|384.18|381.28|26
1648651850000|2022-03-30 14:50:50|384.18|381.28|384.12|381.22|384.2|381.3|384.11|381.21|13
1648651860000|2022-03-30 14:51:00|384.14|381.24|384.25|381.35|384.27|381.37|384.14|381.24|23
1648651870000|2022-03-30 14:51:10|384.2|381.3|384.03|381.13|384.22|381.32|384.03|381.13|28
1648651880000|2022-03-30 14:51:20|384.07|381.17|384.15|381.25|384.15|381.25|384.03|381.13|22
1648651890000|2022-03-30 14:51:30|384.16|381.26|384.04|381.14|384.17|381.27|384.03|381.13|24
1648651900000|2022-03-30 14:51:40|384.03|381.13|384.04|381.14|384.1|381.2|383.98|381.08|15
1648651910000|2022-03-30 14:51:50|384.03|381.13|384.02|381.12|384.03|381.13|384.01|381.11|8
1648651920000|2022-03-30 14:52:00|384.03|381.13|384.01|381.11|384.05|381.15|384.01|381.11|9
1648651930000|2022-03-30 14:52:10|384|381.1|384.04|381.14|384.05|381.15|384|381.1|9
1648651940000|2022-03-30 14:52:20|384.05|381.15|383.76|380.86|384.12|381.22|383.76|380.86|18
1648651950000|2022-03-30 14:52:30|383.84|380.94|383.43|380.53|383.84|380.94|383.43|380.53|28
1648651960000|2022-03-30 14:52:40|383.44|380.54|383.35|380.45|383.5|380.6|383.33|380.43|31
1648651970000|2022-03-30 14:52:50|383.34|380.44|383.28|380.38|383.34|380.44|383.24|380.34|27
1648651980000|2022-03-30 14:53:00|383.31|380.41|383.46|380.56|383.46|380.56|383.22|380.32|14
1648651990000|2022-03-30 14:53:10|383.47|380.57|383.52|380.62|383.53|380.63|383.37|380.47|23
1648652000000|2022-03-30 14:53:20|383.53|380.63|383.56|380.66|383.57|380.67|383.5|380.6|12
1648652010000|2022-03-30 14:53:30|383.57|380.67|383.57|380.67|383.58|380.68|383.48|380.58|23
1648652020000|2022-03-30 14:53:40|383.56|380.66|383.49|380.59|383.64|380.74|383.49|380.59|18
1648652030000|2022-03-30 14:53:50|383.5|380.6|383.65|380.75|383.67|380.77|383.5|380.6|25
1648652040000|2022-03-30 14:54:00|383.62|380.72|383.46|380.56|383.66|380.76|383.41|380.51|28
1648652050000|2022-03-30 14:54:10|383.45|380.55|383.45|380.55|383.5|380.6|383.4|380.5|19
1648652060000|2022-03-30 14:54:20|383.46|380.56|383.4|380.5|383.61|380.71|383.4|380.5|23
1648652070000|2022-03-30 14:54:30|383.41|380.51|383.67|380.77|383.67|380.77|383.4|380.5|20
1648652080000|2022-03-30 14:54:40|383.66|380.76|383.54|380.64|383.71|380.81|383.54|380.64|22
1648652090000|2022-03-30 14:54:50|383.55|380.65|383.28|380.38|383.58|380.68|383.22|380.32|17
1648652100000|2022-03-30 14:55:00|383.27|380.37|382.78|379.88|383.27|380.37|382.78|379.88|28
1648652110000|2022-03-30 14:55:10|382.79|379.89|382.5|379.6|382.8|379.9|382.5|379.6|28
1648652120000|2022-03-30 14:55:20|382.49|379.59|382.44|379.54|382.54|379.64|382.37|379.47|25
1648652130000|2022-03-30 14:55:30|382.42|379.52|382.45|379.55|382.47|379.57|382.4|379.5|14
1648652140000|2022-03-30 14:55:40|382.44|379.54|382.35|379.45|382.45|379.55|382.33|379.43|22
1648652150000|2022-03-30 14:55:50|382.36|379.46|382.43|379.53|382.45|379.55|382.35|379.45|27
1648652160000|2022-03-30 14:56:00|382.44|379.54|382.28|379.38|382.44|379.54|382.28|379.38|17
1648652170000|2022-03-30 14:56:10|382.26|379.36|382.29|379.39|382.43|379.53|382.26|379.36|23
1648652180000|2022-03-30 14:56:20|382.3|379.4|382.29|379.39|382.31|379.41|382.27|379.37|14
1648652190000|2022-03-30 14:56:30|382.27|379.37|382.2|379.3|382.27|379.37|382.19|379.29|10
1648652200000|2022-03-30 14:56:40|382.19|379.29|382.11|379.21|382.21|379.31|382.11|379.21|11
1648652210000|2022-03-30 14:56:50|382.12|379.22|382.1|379.2|382.13|379.23|382.07|379.17|11
1648652220000|2022-03-30 14:57:00|382.08|379.18|382.49|379.59|382.49|379.59|382.08|379.18|25
1648652230000|2022-03-30 14:57:10|382.5|379.6|382.91|380.01|382.93|380.03|382.48|379.58|27
1648652240000|2022-03-30 14:57:20|382.93|380.03|382.3|379.4|382.93|380.03|382.3|379.4|29
1648652250000|2022-03-30 14:57:30|382.31|379.41|382.52|379.62|382.53|379.63|382.28|379.38|20
1648652260000|2022-03-30 14:57:40|382.53|379.63|382.45|379.55|382.63|379.73|382.44|379.54|26
1648652270000|2022-03-30 14:57:50|382.44|379.54|382.43|379.53|382.44|379.54|382.36|379.46|15
1648652280000|2022-03-30 14:58:00|382.42|379.52|382.32|379.42|382.47|379.57|382.32|379.42|24
1648652290000|2022-03-30 14:58:10|382.3|379.4|382.31|379.41|382.31|379.41|382.18|379.28|20
1648652300000|2022-03-30 14:58:20|382.39|379.49|382.35|379.45|382.4|379.5|382.17|379.27|26
1648652310000|2022-03-30 14:58:30|382.36|379.46|382.57|379.67|382.57|379.67|382.36|379.46|21
1648652320000|2022-03-30 14:58:40|382.58|379.68|382.74|379.84|382.77|379.87|382.58|379.68|18
1648652330000|2022-03-30 14:58:50|382.72|379.82|382.64|379.74|382.72|379.82|382.64|379.74|14
1648652340000|2022-03-30 14:59:00|382.65|379.75|382.63|379.73|382.68|379.78|382.61|379.71|11
1648652350000|2022-03-30 14:59:10|382.64|379.74|382.27|379.37|382.64|379.74|382.24|379.34|31
1648652360000|2022-03-30 14:59:20|382.26|379.36|382.31|379.41|382.35|379.45|382.08|379.18|29
1648652370000|2022-03-30 14:59:30|382.34|379.44|382.23|379.33|382.47|379.57|382.23|379.33|19
1648652380000|2022-03-30 14:59:40|382.25|379.35|382.28|379.38|382.3|379.4|382.19|379.29|13
1648652390000|2022-03-30 14:59:50|382.29|379.39|382.48|379.58|382.5|379.6|382.28|379.38|20
1648652400000|2022-03-30 15:00:00|382.49|379.59|382.08|379.18|382.54|379.64|382.08|379.18|29
1648652410000|2022-03-30 15:00:10|382.07|379.17|382.15|379.25|382.15|379.25|381.98|379.08|27
1648652420000|2022-03-30 15:00:20|382.17|379.27|382.44|379.54|382.44|379.54|382.17|379.27|23
1648652430000|2022-03-30 15:00:30|382.45|379.55|382.95|380.05|382.95|380.05|382.45|379.55|25
1648652440000|2022-03-30 15:00:40|382.93|380.03|383.02|380.12|383.11|380.21|382.93|380.03|25
1648652450000|2022-03-30 15:00:50|383|380.1|382.68|379.78|383|380.1|382.63|379.73|20
1648652460000|2022-03-30 15:01:00|382.62|379.72|382.35|379.45|382.62|379.72|382.35|379.45|31
1648652470000|2022-03-30 15:01:10|382.32|379.42|382.57|379.67|382.59|379.69|382.3|379.4|24
1648652480000|2022-03-30 15:01:20|382.54|379.64|382.6|379.7|382.69|379.79|382.53|379.63|24
1648652490000|2022-03-30 15:01:30|382.58|379.68|382.89|379.99|382.9|380|382.58|379.68|22
1648652500000|2022-03-30 15:01:40|382.88|379.98|382.74|379.84|382.9|380|382.74|379.84|23
1648652510000|2022-03-30 15:01:50|382.71|379.81|382.54|379.64|382.79|379.89|382.54|379.64|25
1648652520000|2022-03-30 15:02:00|382.56|379.66|382.65|379.75|382.82|379.92|382.56|379.66|30
1648652530000|2022-03-30 15:02:10|382.68|379.78|382.55|379.65|382.68|379.78|382.55|379.65|24
1648652540000|2022-03-30 15:02:20|382.57|379.67|382.4|379.5|382.57|379.67|382.39|379.49|21
1648652550000|2022-03-30 15:02:30|382.39|379.49|382.04|379.14|382.39|379.49|382.04|379.14|23
1648652560000|2022-03-30 15:02:40|382.05|379.15|382.14|379.24|382.18|379.28|382.05|379.15|14
1648652570000|2022-03-30 15:02:50|382.15|379.25|382.04|379.14|382.15|379.25|382.01|379.11|16
1648652580000|2022-03-30 15:03:00|382.16|379.26|382.24|379.34|382.31|379.41|382.16|379.26|25
1648652590000|2022-03-30 15:03:10|382.25|379.35|382.56|379.66|382.57|379.67|382.25|379.35|23
1648652600000|2022-03-30 15:03:20|382.57|379.67|382.55|379.65|382.59|379.69|382.54|379.64|23
1648652610000|2022-03-30 15:03:30|382.56|379.66|382.56|379.66|382.6|379.7|382.55|379.65|19
1648652620000|2022-03-30 15:03:40|382.55|379.65|382.42|379.52|382.55|379.65|382.42|379.52|20
1648652630000|2022-03-30 15:03:50|382.41|379.51|382.29|379.39|382.44|379.54|382.29|379.39|18
1648652640000|2022-03-30 15:04:00|382.28|379.38|382.11|379.21|382.28|379.38|382.07|379.17|22
1648652650000|2022-03-30 15:04:10|382.1|379.2|382.16|379.26|382.29|379.39|382.1|379.2|21
1648652660000|2022-03-30 15:04:20|382.17|379.27|382.15|379.25|382.24|379.34|382.14|379.24|26
1648652670000|2022-03-30 15:04:30|382.16|379.26|382.16|379.26|382.18|379.28|382.05|379.15|28
1648652680000|2022-03-30 15:04:40|382.25|379.35|381.99|379.09|382.26|379.36|381.99|379.09|31
1648652690000|2022-03-30 15:04:50|382.08|379.18|382.35|379.45|382.35|379.45|381.99|379.09|28
1648652700000|2022-03-30 15:05:00|382.36|379.46|382.77|379.87|383.04|380.14|382.36|379.46|24
1648652710000|2022-03-30 15:05:10|382.76|379.86|382.87|379.97|383.05|380.15|382.76|379.86|22
1648652720000|2022-03-30 15:05:20|382.86|379.96|383.13|380.23|383.15|380.25|382.81|379.91|24
1648652730000|2022-03-30 15:05:30|383.14|380.24|383.15|380.25|383.15|380.25|383.13|380.23|8
1648652740000|2022-03-30 15:05:40|383.17|380.27|383.19|380.29|383.21|380.31|383.15|380.25|19
1648652750000|2022-03-30 15:05:50|383.22|380.32|383.28|380.38|383.3|380.4|383.21|380.31|16
1648652760000|2022-03-30 15:06:00|383.26|380.36|383.16|380.26|383.28|380.38|383.16|380.26|20
1648652770000|2022-03-30 15:06:10|383.14|380.24|382.85|379.95|383.18|380.28|382.8|379.9|28
1648652780000|2022-03-30 15:06:20|382.84|379.94|382.65|379.75|382.84|379.94|382.65|379.75|23
1648652790000|2022-03-30 15:06:30|382.66|379.76|382.53|379.63|382.66|379.76|382.51|379.61|19
1648652800000|2022-03-30 15:06:40|382.52|379.62|382.53|379.63|382.63|379.73|382.52|379.62|25
1648652810000|2022-03-30 15:06:50|382.51|379.61|382.21|379.31|382.52|379.62|382.21|379.31|17
1648652820000|2022-03-30 15:07:00|382.19|379.29|382.19|379.29|382.21|379.31|382.11|379.21|19
1648652830000|2022-03-30 15:07:10|382.2|379.3|382.16|379.26|382.2|379.3|382.13|379.23|16
1648652840000|2022-03-30 15:07:20|382.17|379.27|382.18|379.28|382.21|379.31|382.12|379.22|19
1648652850000|2022-03-30 15:07:30|382.19|379.29|382.18|379.28|382.2|379.3|382.18|379.28|6
1648652860000|2022-03-30 15:07:40|382.17|379.27|382.25|379.35|382.25|379.35|382.17|379.27|13
1648652870000|2022-03-30 15:07:50|382.24|379.34|382.42|379.52|382.42|379.52|382.19|379.29|15
1648652880000|2022-03-30 15:08:00|382.53|379.63|382.48|379.58|382.74|379.84|382.48|379.58|33
1648652890000|2022-03-30 15:08:10|382.45|379.55|381.94|379.04|382.47|379.57|381.93|379.03|36
1648652900000|2022-03-30 15:08:20|381.85|378.95|381.86|378.96|382.04|379.14|381.84|378.94|23
1648652910000|2022-03-30 15:08:30|381.89|378.99|382.31|379.41|382.34|379.44|381.86|378.96|26
1648652920000|2022-03-30 15:08:40|382.32|379.42|382.44|379.54|382.47|379.57|382.32|379.42|13
1648652930000|2022-03-30 15:08:50|382.45|379.55|382.31|379.41|382.45|379.55|382.28|379.38|16
1648652940000|2022-03-30 15:09:00|382.33|379.43|382.06|379.16|382.33|379.43|382.06|379.16|19
1648652950000|2022-03-30 15:09:10|382.07|379.17|382.08|379.18|382.1|379.2|382.07|379.17|12
1648652960000|2022-03-30 15:09:20|382.06|379.16|381.95|379.05|382.06|379.16|381.87|378.97|16
1648652970000|2022-03-30 15:09:30|381.94|379.04|381.89|378.99|381.95|379.05|381.89|378.99|11
1648652980000|2022-03-30 15:09:40|381.85|378.95|381.95|379.05|381.97|379.07|381.81|378.91|23
1648652990000|2022-03-30 15:09:50|381.96|379.06|381.86|378.96|381.99|379.09|381.85|378.95|23
1648653000000|2022-03-30 15:10:00|381.87|378.97|382.06|379.16|382.06|379.16|381.83|378.93|23
1648653010000|2022-03-30 15:10:10|382.05|379.15|382|379.1|382.06|379.16|381.94|379.04|28
1648653020000|2022-03-30 15:10:20|381.99|379.09|382.16|379.26|382.24|379.34|381.99|379.09|27
1648653030000|2022-03-30 15:10:30|382.17|379.27|382.29|379.39|382.32|379.42|382.13|379.23|18
1648653040000|2022-03-30 15:10:40|382.28|379.38|382.29|379.39|382.29|379.39|382.21|379.31|14
1648653050000|2022-03-30 15:10:50|382.39|379.49|382.77|379.87|382.77|379.87|382.39|379.49|12
1648653060000|2022-03-30 15:11:00|382.78|379.88|382.59|379.69|382.86|379.96|382.59|379.69|35
1648653070000|2022-03-30 15:11:10|382.57|379.67|382.19|379.29|382.59|379.69|382.19|379.29|30
1648653080000|2022-03-30 15:11:20|382.27|379.37|382.23|379.33|382.29|379.39|382.16|379.26|23
1648653090000|2022-03-30 15:11:30|382.25|379.35|382.3|379.4|382.4|379.5|382.25|379.35|27
1648653100000|2022-03-30 15:11:40|382.32|379.42|382.31|379.41|382.38|379.48|382.25|379.35|24
1648653110000|2022-03-30 15:11:50|382.23|379.33|382.28|379.38|382.29|379.39|382.07|379.17|24
1648653120000|2022-03-30 15:12:00|382.32|379.42|382.21|379.31|382.32|379.42|382.19|379.29|20
1648653130000|2022-03-30 15:12:10|382.22|379.32|381.94|379.04|382.32|379.42|381.94|379.04|28
1648653140000|2022-03-30 15:12:20|381.92|379.02|381.5|378.6|381.92|379.02|381.45|378.55|25
1648653150000|2022-03-30 15:12:30|381.45|378.55|381.41|378.51|381.48|378.58|381.37|378.47|23
1648653160000|2022-03-30 15:12:40|381.43|378.53|381.54|378.64|381.54|378.64|381.39|378.49|17
1648653170000|2022-03-30 15:12:50|381.53|378.63|381.51|378.61|381.56|378.66|381.51|378.61|10
1648653180000|2022-03-30 15:13:00|381.52|378.62|381.4|378.5|381.53|378.63|381.29|378.39|23
1648653190000|2022-03-30 15:13:10|381.42|378.52|381.63|378.73|381.64|378.74|381.42|378.52|22
1648653200000|2022-03-30 15:13:20|381.68|378.78|381.82|378.92|381.83|378.93|381.68|378.78|17
1648653210000|2022-03-30 15:13:30|381.81|378.91|381.79|378.89|381.83|378.93|381.78|378.88|19
1648653220000|2022-03-30 15:13:40|381.81|378.91|381.87|378.97|381.88|378.98|381.81|378.91|14
1648653230000|2022-03-30 15:13:50|381.84|378.94|381.78|378.88|381.9|379|381.78|378.88|19
1648653240000|2022-03-30 15:14:00|381.79|378.89|381.99|379.09|382.01|379.11|381.79|378.89|24
1648653250000|2022-03-30 15:14:10|382.03|379.13|382.02|379.12|382.16|379.26|381.99|379.09|19
1648653260000|2022-03-30 15:14:20|382.01|379.11|381.83|378.93|382.02|379.12|381.82|378.92|18
1648653270000|2022-03-30 15:14:30|381.81|378.91|381.69|378.79|381.83|378.93|381.69|378.79|15
1648653280000|2022-03-30 15:14:40|381.7|378.8|381.71|378.81|381.71|378.81|381.68|378.78|12
1648653290000|2022-03-30 15:14:50|381.7|378.8|381.84|378.94|381.86|378.96|381.69|378.79|19
1648653300000|2022-03-30 15:15:00|381.87|378.97|381.87|378.97|381.9|379|381.81|378.91|19
1648653310000|2022-03-30 15:15:10|381.84|378.94|381.99|379.09|381.99|379.09|381.84|378.94|17
1648653320000|2022-03-30 15:15:20|382.02|379.12|382.28|379.38|382.29|379.39|381.95|379.05|25
1648653330000|2022-03-30 15:15:30|382.29|379.39|382.37|379.47|382.39|379.49|382.29|379.39|15
1648653340000|2022-03-30 15:15:40|382.38|379.48|382.42|379.52|382.42|379.52|382.38|379.48|10
1648653350000|2022-03-30 15:15:50|382.43|379.53|382.43|379.53|382.43|379.53|382.43|379.53|1
1648653360000|2022-03-30 15:16:00|382.45|379.55|382.56|379.66|382.59|379.69|382.42|379.52|23
1648653370000|2022-03-30 15:16:10|382.55|379.65|382.45|379.55|382.56|379.66|382.45|379.55|10
1648653380000|2022-03-30 15:16:20|382.49|379.59|382.41|379.51|382.52|379.62|382.38|379.48|13
1648653390000|2022-03-30 15:16:30|382.42|379.52|382.56|379.66|382.56|379.66|382.38|379.48|20
1648653400000|2022-03-30 15:16:40|382.57|379.67|382.97|380.07|382.97|380.07|382.56|379.66|26
1648653410000|2022-03-30 15:16:50|383.02|380.12|382.45|379.55|383.13|380.23|382.45|379.55|35
1648653420000|2022-03-30 15:17:00|382.43|379.53|382.37|379.47|382.47|379.57|382.35|379.45|21
1648653430000|2022-03-30 15:17:10|382.41|379.51|382.3|379.4|382.41|379.51|382.29|379.39|19
1648653440000|2022-03-30 15:17:20|382.29|379.39|382.33|379.43|382.33|379.43|382.28|379.38|10
1648653450000|2022-03-30 15:17:30|382.32|379.42|382.3|379.4|382.32|379.42|382.29|379.39|4
1648653460000|2022-03-30 15:17:40|382.29|379.39|382.36|379.46|382.36|379.46|382.28|379.38|15
1648653470000|2022-03-30 15:17:50|382.41|379.51|382.57|379.67|382.58|379.68|382.41|379.51|11
1648653480000|2022-03-30 15:18:00|382.58|379.68|382.47|379.57|382.58|379.68|382.47|379.57|16
1648653490000|2022-03-30 15:18:10|382.46|379.56|382.51|379.61|382.55|379.65|382.46|379.56|14
1648653500000|2022-03-30 15:18:20|382.48|379.58|382.38|379.48|382.49|379.59|382.32|379.42|17
1648653510000|2022-03-30 15:18:30|382.36|379.46|382.53|379.63|382.54|379.64|382.36|379.46|12
1648653520000|2022-03-30 15:18:40|382.58|379.68|382.63|379.73|382.64|379.74|382.58|379.68|12
1648653530000|2022-03-30 15:18:50|382.64|379.74|382.44|379.54|382.64|379.74|382.41|379.51|15
1648653540000|2022-03-30 15:19:00|382.45|379.55|382.37|379.47|382.45|379.55|382.36|379.46|19
1648653550000|2022-03-30 15:19:10|382.38|379.48|382.5|379.6|382.5|379.6|382.35|379.45|13
1648653560000|2022-03-30 15:19:20|382.49|379.59|382.45|379.55|382.52|379.62|382.43|379.53|11
1648653570000|2022-03-30 15:19:30|382.44|379.54|382.46|379.56|382.47|379.57|382.44|379.54|13
1648653580000|2022-03-30 15:19:40|382.45|379.55|382.42|379.52|382.45|379.55|382.39|379.49|8
1648653590000|2022-03-30 15:19:50|382.43|379.53|382.37|379.47|382.43|379.53|382.37|379.47|9
1648653600000|2022-03-30 15:20:00|382.36|379.46|382.34|379.44|382.4|379.5|382.32|379.42|16
1648653610000|2022-03-30 15:20:10|382.4|379.5|382.7|379.8|382.7|379.8|382.39|379.49|25
1648653620000|2022-03-30 15:20:20|382.71|379.81|382.85|379.95|382.88|379.98|382.69|379.79|25
1648653630000|2022-03-30 15:20:30|382.84|379.94|382.95|380.05|383.05|380.15|382.84|379.94|32
1648653640000|2022-03-30 15:20:40|382.94|380.04|382.84|379.94|382.95|380.05|382.81|379.91|24
1648653650000|2022-03-30 15:20:50|382.85|379.95|382.41|379.51|382.85|379.95|382.38|379.48|31
1648653660000|2022-03-30 15:21:00|382.4|379.5|382.41|379.51|382.44|379.54|382.34|379.44|24
1648653670000|2022-03-30 15:21:10|382.4|379.5|382.25|379.35|382.45|379.55|382.25|379.35|14
1648653680000|2022-03-30 15:21:20|382.26|379.36|382.28|379.38|382.3|379.4|382.24|379.34|17
1648653690000|2022-03-30 15:21:30|382.29|379.39|382.18|379.28|382.31|379.41|382.17|379.27|19
1648653700000|2022-03-30 15:21:40|382.17|379.27|381.97|379.07|382.23|379.33|381.87|378.97|26
1648653710000|2022-03-30 15:21:50|381.85|378.95|381.67|378.77|381.85|378.95|381.67|378.77|21
1648653720000|2022-03-30 15:22:00|381.68|378.78|381.79|378.89|381.84|378.94|381.68|378.78|22
1648653730000|2022-03-30 15:22:10|381.8|378.9|381.93|379.03|382.01|379.11|381.75|378.85|26
1648653740000|2022-03-30 15:22:20|381.94|379.04|381.74|378.84|381.95|379.05|381.67|378.77|27
1648653750000|2022-03-30 15:22:30|381.77|378.87|381.61|378.71|381.8|378.9|381.61|378.71|28
1648653760000|2022-03-30 15:22:40|381.62|378.72|381.3|378.4|381.62|378.72|381.3|378.4|26
1648653770000|2022-03-30 15:22:50|381.29|378.39|381.45|378.55|381.47|378.57|381.27|378.37|19
1648653780000|2022-03-30 15:23:00|381.44|378.54|381.55|378.65|381.57|378.67|381.44|378.54|10
1648653790000|2022-03-30 15:23:10|381.5|378.6|381.44|378.54|381.51|378.61|381.42|378.52|25
1648653800000|2022-03-30 15:23:20|381.45|378.55|381.45|378.55|381.47|378.57|381.45|378.55|7
1648653810000|2022-03-30 15:23:30|381.44|378.54|381.56|378.66|381.56|378.66|381.42|378.52|10
1648653820000|2022-03-30 15:23:40|381.53|378.63|381.67|378.77|381.67|378.77|381.53|378.63|15
1648653830000|2022-03-30 15:23:50|381.66|378.76|381.51|378.61|381.7|378.8|381.49|378.59|15
1648653840000|2022-03-30 15:24:00|381.46|378.56|381.65|378.75|381.71|378.81|381.43|378.53|24
1648653850000|2022-03-30 15:24:10|381.66|378.76|381.78|378.88|381.8|378.9|381.66|378.76|16
1648653860000|2022-03-30 15:24:20|381.77|378.87|381.81|378.91|381.84|378.94|381.74|378.84|20
1648653870000|2022-03-30 15:24:30|381.82|378.92|381.57|378.67|381.82|378.92|381.57|378.67|21
1648653880000|2022-03-30 15:24:40|381.6|378.7|381.65|378.75|381.69|378.79|381.59|378.69|16
1648653890000|2022-03-30 15:24:50|381.64|378.74|381.82|378.92|381.82|378.92|381.64|378.74|12
1648653900000|2022-03-30 15:25:00|381.84|378.94|381.65|378.75|381.84|378.94|381.58|378.68|18
1648653910000|2022-03-30 15:25:10|381.66|378.76|381.61|378.71|381.69|378.79|381.59|378.69|18
1648653920000|2022-03-30 15:25:20|381.57|378.67|381.29|378.39|381.57|378.67|381.27|378.37|26
1648653930000|2022-03-30 15:25:30|381.28|378.38|381.27|378.37|381.33|378.43|381.25|378.35|18
1648653940000|2022-03-30 15:25:40|381.34|378.44|380.94|378.04|381.35|378.45|380.94|378.04|17
1648653950000|2022-03-30 15:25:50|380.93|378.03|380.85|377.95|380.95|378.05|380.85|377.95|15
1648653960000|2022-03-30 15:26:00|380.84|377.94|380.84|377.94|380.87|377.97|380.84|377.94|9
1648653970000|2022-03-30 15:26:10|380.83|377.93|380.4|377.5|380.83|377.93|380.4|377.5|31
1648653980000|2022-03-30 15:26:20|380.36|377.46|379.92|377.02|380.36|377.46|379.79|376.89|26
1648653990000|2022-03-30 15:26:30|379.9|377|379.77|376.87|379.91|377.01|379.72|376.82|27
1648654000000|2022-03-30 15:26:40|379.73|376.83|379.7|376.8|379.95|377.05|379.68|376.78|32
1648654010000|2022-03-30 15:26:50|379.69|376.79|379.88|376.98|379.93|377.03|379.69|376.79|23
1648654020000|2022-03-30 15:27:00|379.86|376.96|380.35|377.45|380.36|377.46|379.86|376.96|26
1648654030000|2022-03-30 15:27:10|380.36|377.46|380.46|377.56|380.5|377.6|380.15|377.25|26
1648654040000|2022-03-30 15:27:20|380.47|377.57|380.13|377.23|380.47|377.57|380.13|377.23|26
1648654050000|2022-03-30 15:27:30|380.12|377.22|380.3|377.4|380.31|377.41|380.1|377.2|32
1648654060000|2022-03-30 15:27:40|380.33|377.43|380.4|377.5|380.42|377.52|380.29|377.39|27
1648654070000|2022-03-30 15:27:50|380.37|377.47|380.25|377.35|380.4|377.5|380.24|377.34|15
1648654080000|2022-03-30 15:28:00|380.27|377.37|380.13|377.23|380.27|377.37|380.13|377.23|18
1648654090000|2022-03-30 15:28:10|380.12|377.22|379.91|377.01|380.12|377.22|379.9|377|12
1648654100000|2022-03-30 15:28:20|379.9|377|380.03|377.13|380.04|377.14|379.86|376.96|21
1648654110000|2022-03-30 15:28:30|379.96|377.06|380.02|377.12|380.06|377.16|379.93|377.03|20
1648654120000|2022-03-30 15:28:40|380.01|377.11|379.85|376.95|380.02|377.12|379.79|376.89|27
1648654130000|2022-03-30 15:28:50|379.88|376.98|380|377.1|380|377.1|379.78|376.88|17
1648654140000|2022-03-30 15:29:00|380.01|377.11|380.22|377.32|380.24|377.34|380.01|377.11|19
1648654150000|2022-03-30 15:29:10|380.21|377.31|380.28|377.38|380.34|377.44|380.21|377.31|9
1648654160000|2022-03-30 15:29:20|380.27|377.37|380.4|377.5|380.48|377.58|380.17|377.27|13
1648654170000|2022-03-30 15:29:30|380.41|377.51|380.37|377.47|380.47|377.57|380.35|377.45|17
1648654180000|2022-03-30 15:29:40|380.34|377.44|380.29|377.39|380.34|377.44|380.19|377.29|20
1648654190000|2022-03-30 15:29:50|380.25|377.35|380.22|377.32|380.28|377.38|380.16|377.26|30
1648654200000|2022-03-30 15:30:00|380.24|377.34|379.9|377|380.34|377.44|379.88|376.98|27
1648654210000|2022-03-30 15:30:10|379.89|376.99|379.87|376.97|379.92|377.02|379.86|376.96|14
1648654220000|2022-03-30 15:30:20|379.91|377.01|379.78|376.88|379.92|377.02|379.65|376.75|17
1648654230000|2022-03-30 15:30:30|379.82|376.92|380.02|377.12|380.02|377.12|379.8|376.9|22
1648654240000|2022-03-30 15:30:40|380.05|377.15|380.21|377.31|380.24|377.34|380.05|377.15|15
1648654250000|2022-03-30 15:30:50|380.2|377.3|380.47|377.57|380.47|377.57|380.2|377.3|20
1648654260000|2022-03-30 15:31:00|380.5|377.6|380.51|377.61|380.54|377.64|380.46|377.56|13
1648654270000|2022-03-30 15:31:10|380.57|377.67|380.84|377.94|380.84|377.94|380.54|377.64|20
1648654280000|2022-03-30 15:31:20|380.83|377.93|381.24|378.34|381.25|378.35|380.83|377.93|19
1648654290000|2022-03-30 15:31:30|381.23|378.33|380.95|378.05|381.23|378.33|380.92|378.02|24
1648654300000|2022-03-30 15:31:40|380.92|378.02|380.64|377.74|381.04|378.14|380.55|377.65|28
1648654310000|2022-03-30 15:31:50|380.61|377.71|380.77|377.87|380.9|378|380.58|377.68|29
1648654320000|2022-03-30 15:32:00|380.76|377.86|381.06|378.16|381.07|378.17|380.57|377.67|32
1648654330000|2022-03-30 15:32:10|381.07|378.17|380.68|377.78|381.08|378.18|380.68|377.78|28
1648654340000|2022-03-30 15:32:20|380.69|377.79|380.73|377.83|380.73|377.83|380.63|377.73|20
1648654350000|2022-03-30 15:32:30|380.76|377.86|380.7|377.8|380.91|378.01|380.68|377.78|35
1648654360000|2022-03-30 15:32:40|380.71|377.81|380.81|377.91|380.87|377.97|380.64|377.74|29
1648654370000|2022-03-30 15:32:50|380.82|377.92|381.13|378.23|381.15|378.25|380.82|377.92|22
1648654380000|2022-03-30 15:33:00|381.15|378.25|381.13|378.23|381.17|378.27|381.13|378.23|9
1648654390000|2022-03-30 15:33:10|381.14|378.24|381.22|378.32|381.25|378.35|381.14|378.24|12
1648654400000|2022-03-30 15:33:20|381.23|378.33|381.17|378.27|381.24|378.34|381.13|378.23|15
1648654410000|2022-03-30 15:33:30|381.22|378.32|381.19|378.29|381.26|378.36|381.14|378.24|24
1648654420000|2022-03-30 15:33:40|381.18|378.28|381.19|378.29|381.21|378.31|381.18|378.28|13
1648654430000|2022-03-30 15:33:50|381.22|378.32|381.29|378.39|381.29|378.39|381.2|378.3|13
1648654440000|2022-03-30 15:34:00|381.3|378.4|381.32|378.42|381.32|378.42|381.28|378.38|6
1648654450000|2022-03-30 15:34:10|381.36|378.46|381.3|378.4|381.37|378.47|381.2|378.3|20
1648654460000|2022-03-30 15:34:20|381.34|378.44|381.34|378.44|381.35|378.45|381.32|378.42|8
1648654470000|2022-03-30 15:34:30|381.35|378.45|381.37|378.47|381.37|378.47|381.35|378.45|7
1648654480000|2022-03-30 15:34:40|381.33|378.43|381.46|378.56|381.54|378.64|381.33|378.43|29
1648654490000|2022-03-30 15:34:50|381.41|378.51|381.48|378.58|381.49|378.59|381.37|378.47|24
1648654500000|2022-03-30 15:35:00|381.5|378.6|381.55|378.65|381.56|378.66|381.47|378.57|19
1648654510000|2022-03-30 15:35:10|381.54|378.64|382|379.1|382.06|379.16|381.54|378.64|34
1648654520000|2022-03-30 15:35:20|382.05|379.15|381.9|379|382.05|379.15|381.85|378.95|23
1648654530000|2022-03-30 15:35:30|381.91|379.01|382.09|379.19|382.1|379.2|381.9|379|14
1648654540000|2022-03-30 15:35:40|382.1|379.2|382.06|379.16|382.23|379.33|382.02|379.12|24
1648654550000|2022-03-30 15:35:50|382.07|379.17|382.13|379.23|382.13|379.23|382.04|379.14|15
1648654560000|2022-03-30 15:36:00|382.14|379.24|382.27|379.37|382.27|379.37|382.13|379.23|17
1648654570000|2022-03-30 15:36:10|382.29|379.39|382.25|379.35|382.29|379.39|382.23|379.33|17
1648654580000|2022-03-30 15:36:20|382.28|379.38|382.23|379.33|382.32|379.42|382.19|379.29|24
1648654590000|2022-03-30 15:36:30|382.2|379.3|382.24|379.34|382.27|379.37|382.2|379.3|13
1648654600000|2022-03-30 15:36:40|382.22|379.32|381.82|378.92|382.22|379.32|381.78|378.88|27
1648654610000|2022-03-30 15:36:50|381.81|378.91|381.68|378.78|381.81|378.91|381.66|378.76|19
1648654620000|2022-03-30 15:37:00|381.69|378.79|381.65|378.75|381.69|378.79|381.62|378.72|16
1648654630000|2022-03-30 15:37:10|381.64|378.74|382.19|379.29|382.25|379.35|381.64|378.74|26
1648654640000|2022-03-30 15:37:20|382.23|379.33|382.25|379.35|382.25|379.35|382.12|379.22|25
1648654650000|2022-03-30 15:37:30|382.24|379.34|382.19|379.29|382.24|379.34|382.18|379.28|14
1648654660000|2022-03-30 15:37:40|382.15|379.25|382.23|379.33|382.45|379.55|382.14|379.24|26
1648654670000|2022-03-30 15:37:50|382.22|379.32|382.21|379.31|382.22|379.32|382.09|379.19|25
1648654680000|2022-03-30 15:38:00|382.2|379.3|382.62|379.72|382.62|379.72|382.15|379.25|25
1648654690000|2022-03-30 15:38:10|382.63|379.73|382.23|379.33|382.67|379.77|382.23|379.33|32
1648654700000|2022-03-30 15:38:20|382.26|379.36|382.3|379.4|382.34|379.44|382.19|379.29|26
1648654710000|2022-03-30 15:38:30|382.29|379.39|382.11|379.21|382.32|379.42|382.11|379.21|19
1648654720000|2022-03-30 15:38:40|382.17|379.27|382.87|379.97|382.88|379.98|382.09|379.19|28
1648654730000|2022-03-30 15:38:50|382.89|379.99|382.99|380.09|382.99|380.09|382.79|379.89|20
1648654740000|2022-03-30 15:39:00|382.98|380.08|382.91|380.01|382.98|380.08|382.8|379.9|26
1648654750000|2022-03-30 15:39:10|382.83|379.93|382.74|379.84|383.01|380.11|382.74|379.84|29
1648654760000|2022-03-30 15:39:20|382.77|379.87|382.86|379.96|382.87|379.97|382.74|379.84|25
1648654770000|2022-03-30 15:39:30|382.87|379.97|382.88|379.98|382.93|380.03|382.86|379.96|12
1648654780000|2022-03-30 15:39:40|382.83|379.93|382.72|379.82|382.83|379.93|382.71|379.81|21
1648654790000|2022-03-30 15:39:50|382.73|379.83|382.8|379.9|382.87|379.97|382.73|379.83|24
1648654800000|2022-03-30 15:40:00|382.87|379.97|382.75|379.85|382.92|380.02|382.75|379.85|22
1648654810000|2022-03-30 15:40:10|382.76|379.86|382.62|379.72|382.81|379.91|382.59|379.69|21
1648654820000|2022-03-30 15:40:20|382.63|379.73|382.64|379.74|382.65|379.75|382.55|379.65|21
1648654830000|2022-03-30 15:40:30|382.63|379.73|382.58|379.68|382.64|379.74|382.56|379.66|18
1648654840000|2022-03-30 15:40:40|382.59|379.69|382.63|379.73|382.76|379.86|382.56|379.66|30
1648654850000|2022-03-30 15:40:50|382.62|379.72|382.74|379.84|382.8|379.9|382.6|379.7|23
1648654860000|2022-03-30 15:41:00|382.73|379.83|382.82|379.92|382.82|379.92|382.73|379.83|13
1648654870000|2022-03-30 15:41:10|382.81|379.91|382.89|379.99|382.89|379.99|382.71|379.81|21
1648654880000|2022-03-30 15:41:20|382.83|379.93|382.96|380.06|382.98|380.08|382.67|379.77|25
1648654890000|2022-03-30 15:41:30|382.93|380.03|382.95|380.05|382.98|380.08|382.91|380.01|11
1648654900000|2022-03-30 15:41:40|382.93|380.03|382.72|379.82|382.95|380.05|382.68|379.78|24
1648654910000|2022-03-30 15:41:50|382.69|379.79|382.66|379.76|382.73|379.83|382.61|379.71|19
1648654920000|2022-03-30 15:42:00|382.69|379.79|382.77|379.87|382.77|379.87|382.56|379.66|22
1648654930000|2022-03-30 15:42:10|382.81|379.91|382.87|379.97|382.87|379.97|382.72|379.82|16
1648654940000|2022-03-30 15:42:20|382.88|379.98|383.02|380.12|383.02|380.12|382.87|379.97|18
1648654950000|2022-03-30 15:42:30|383.03|380.13|382.87|379.97|383.03|380.13|382.83|379.93|20
1648654960000|2022-03-30 15:42:40|382.84|379.94|382.74|379.84|382.84|379.94|382.68|379.78|16
1648654970000|2022-03-30 15:42:50|382.76|379.86|382.63|379.73|382.78|379.88|382.58|379.68|17
1648654980000|2022-03-30 15:43:00|382.64|379.74|382.68|379.78|382.71|379.81|382.59|379.69|15
1648654990000|2022-03-30 15:43:10|382.71|379.81|382.79|379.89|382.8|379.9|382.65|379.75|29
1648655000000|2022-03-30 15:43:20|382.8|379.9|382.85|379.95|382.88|379.98|382.79|379.89|15
1648655010000|2022-03-30 15:43:30|382.86|379.96|382.89|379.99|382.99|380.09|382.85|379.95|21
1648655020000|2022-03-30 15:43:40|382.88|379.98|382.7|379.8|382.9|380|382.69|379.79|16
1648655030000|2022-03-30 15:43:50|382.68|379.78|382.59|379.69|382.7|379.8|382.58|379.68|23
1648655040000|2022-03-30 15:44:00|382.57|379.67|382.91|380.01|382.91|380.01|382.51|379.61|31
1648655050000|2022-03-30 15:44:10|382.92|380.02|382.95|380.05|383.01|380.11|382.83|379.93|27
1648655060000|2022-03-30 15:44:20|382.74|379.84|382.59|379.69|382.77|379.87|382.57|379.67|29
1648655070000|2022-03-30 15:44:30|382.6|379.7|382.69|379.79|382.69|379.79|382.57|379.67|16
1648655080000|2022-03-30 15:44:40|382.68|379.78|382.94|380.04|383|380.1|382.54|379.64|21
1648655090000|2022-03-30 15:44:50|382.95|380.05|382.81|379.91|383.01|380.11|382.76|379.86|24
1648655100000|2022-03-30 15:45:00|382.82|379.92|382.74|379.84|382.85|379.95|382.73|379.83|24
1648655110000|2022-03-30 15:45:10|382.75|379.85|382.53|379.63|382.79|379.89|382.53|379.63|23
1648655120000|2022-03-30 15:45:20|382.54|379.64|382.56|379.66|382.56|379.66|382.49|379.59|22
1648655130000|2022-03-30 15:45:30|382.53|379.63|382.65|379.75|382.68|379.78|382.53|379.63|22
1648655140000|2022-03-30 15:45:40|382.67|379.77|382.88|379.98|382.89|379.99|382.66|379.76|28
1648655150000|2022-03-30 15:45:50|382.9|380|382.86|379.96|382.94|380.04|382.81|379.91|21
1648655160000|2022-03-30 15:46:00|382.95|380.05|382.68|379.78|383.07|380.17|382.63|379.73|31
1648655170000|2022-03-30 15:46:10|382.73|379.83|382.77|379.87|382.83|379.93|382.73|379.83|18
1648655180000|2022-03-30 15:46:20|382.75|379.85|382.78|379.88|382.82|379.92|382.74|379.84|17
1648655190000|2022-03-30 15:46:30|382.8|379.9|382.52|379.62|382.84|379.94|382.52|379.62|23
1648655200000|2022-03-30 15:46:40|382.53|379.63|382.56|379.66|382.67|379.77|382.42|379.52|21
1648655210000|2022-03-30 15:46:50|382.57|379.67|382.52|379.62|382.62|379.72|382.43|379.53|17
1648655220000|2022-03-30 15:47:00|382.48|379.58|383.15|380.25|383.29|380.39|382.48|379.58|33
1648655230000|2022-03-30 15:47:10|383.16|380.26|383.49|380.59|383.72|380.82|383.16|380.26|34
1648655240000|2022-03-30 15:47:20|383.53|380.63|383.29|380.39|383.54|380.64|383.18|380.28|30
1648655250000|2022-03-30 15:47:30|383.25|380.35|383.16|380.26|383.36|380.46|383.16|380.26|27
1648655260000|2022-03-30 15:47:40|383.18|380.28|383.16|380.26|383.23|380.33|383.14|380.24|27
1648655270000|2022-03-30 15:47:50|383.15|380.25|382.57|379.67|383.17|380.27|382.46|379.56|22
1648655280000|2022-03-30 15:48:00|382.58|379.68|382.4|379.5|382.6|379.7|382.38|379.48|34
1648655290000|2022-03-30 15:48:10|382.42|379.52|382.6|379.7|382.73|379.83|382.42|379.52|33
1648655300000|2022-03-30 15:48:20|382.58|379.68|382.62|379.72|382.64|379.74|382.58|379.68|12
1648655310000|2022-03-30 15:48:30|382.63|379.73|382.61|379.71|382.64|379.74|382.59|379.69|20
1648655320000|2022-03-30 15:48:40|382.63|379.73|382.58|379.68|382.63|379.73|382.53|379.63|18
1648655330000|2022-03-30 15:48:50|382.59|379.69|382.6|379.7|382.63|379.73|382.51|379.61|16
1648655340000|2022-03-30 15:49:00|382.58|379.68|382.66|379.76|382.71|379.81|382.58|379.68|13
1648655350000|2022-03-30 15:49:10|382.65|379.75|382.48|379.58|382.65|379.75|382.39|379.49|23
1648655360000|2022-03-30 15:49:20|382.5|379.6|382.43|379.53|382.53|379.63|382.43|379.53|19
1648655370000|2022-03-30 15:49:30|382.45|379.55|382.58|379.68|382.6|379.7|382.36|379.46|30
1648655380000|2022-03-30 15:49:40|382.57|379.67|382.73|379.83|382.73|379.83|382.5|379.6|24
1648655390000|2022-03-30 15:49:50|382.69|379.79|382.79|379.89|382.79|379.89|382.64|379.74|20
1648655400000|2022-03-30 15:50:00|382.77|379.87|382.76|379.86|382.8|379.9|382.7|379.8|16
1648655410000|2022-03-30 15:50:10|382.73|379.83|382.74|379.84|382.75|379.85|382.6|379.7|22
1648655420000|2022-03-30 15:50:20|382.75|379.85|382.76|379.86|382.79|379.89|382.74|379.84|15
1648655430000|2022-03-30 15:50:30|382.77|379.87|382.72|379.82|382.78|379.88|382.66|379.76|23
1648655440000|2022-03-30 15:50:40|382.71|379.81|382.69|379.79|382.74|379.84|382.66|379.76|20
1648655450000|2022-03-30 15:50:50|382.73|379.83|382.69|379.79|382.73|379.83|382.66|379.76|18
1648655460000|2022-03-30 15:51:00|382.68|379.78|382.72|379.82|382.75|379.85|382.68|379.78|11
1648655470000|2022-03-30 15:51:10|382.76|379.86|382.77|379.87|382.79|379.89|382.76|379.86|10
1648655480000|2022-03-30 15:51:20|382.78|379.88|382.8|379.9|382.8|379.9|382.76|379.86|7
1648655490000|2022-03-30 15:51:30|382.76|379.86|382.92|380.02|382.92|380.02|382.75|379.85|10
1648655500000|2022-03-30 15:51:40|382.94|380.04|383.04|380.14|383.06|380.16|382.92|380.02|15
1648655510000|2022-03-30 15:51:50|383.02|380.12|382.97|380.07|383.02|380.12|382.95|380.05|19
1648655520000|2022-03-30 15:52:00|382.95|380.05|382.93|380.03|382.96|380.06|382.85|379.95|24
1648655530000|2022-03-30 15:52:10|382.96|380.06|383.04|380.14|383.04|380.14|382.89|379.99|20
1648655540000|2022-03-30 15:52:20|383.01|380.11|382.99|380.09|383.1|380.2|382.97|380.07|24
1648655550000|2022-03-30 15:52:30|383|380.1|383|380.1|383.02|380.12|382.97|380.07|21
1648655560000|2022-03-30 15:52:40|382.97|380.07|383.01|380.11|383.03|380.13|382.96|380.06|14
1648655570000|2022-03-30 15:52:50|383.02|380.12|383.02|380.12|383.05|380.15|382.99|380.09|9
1648655580000|2022-03-30 15:53:00|383.01|380.11|382.94|380.04|383.01|380.11|382.9|380|21
1648655590000|2022-03-30 15:53:10|382.91|380.01|382.84|379.94|382.91|380.01|382.84|379.94|9
1648655600000|2022-03-30 15:53:20|382.83|379.93|382.82|379.92|382.84|379.94|382.78|379.88|12
1648655610000|2022-03-30 15:53:30|382.83|379.93|382.92|380.02|382.95|380.05|382.79|379.89|32
1648655620000|2022-03-30 15:53:40|382.91|380.01|382.83|379.93|382.92|380.02|382.83|379.93|16
1648655630000|2022-03-30 15:53:50|382.85|379.95|382.89|379.99|382.92|380.02|382.84|379.94|17
1648655640000|2022-03-30 15:54:00|382.9|380|382.96|380.06|383.02|380.12|382.89|379.99|22
1648655650000|2022-03-30 15:54:10|382.99|380.09|382.99|380.09|382.99|380.09|382.97|380.07|15
1648655660000|2022-03-30 15:54:20|382.98|380.08|383|380.1|383|380.1|382.91|380.01|19
1648655670000|2022-03-30 15:54:30|382.98|380.08|383.07|380.17|383.12|380.22|382.98|380.08|12
1648655680000|2022-03-30 15:54:40|383.09|380.19|383.1|380.2|383.11|380.21|383.07|380.17|10
1648655690000|2022-03-30 15:54:50|383.09|380.19|383.07|380.17|383.09|380.19|383.05|380.15|17
1648655700000|2022-03-30 15:55:00|383.05|380.15|383.06|380.16|383.08|380.18|383.03|380.13|15
1648655710000|2022-03-30 15:55:10|383.05|380.15|383.05|380.15|383.09|380.19|382.93|380.03|29
1648655720000|2022-03-30 15:55:20|383.02|380.12|383.04|380.14|383.09|380.19|383.02|380.12|15
1648655730000|2022-03-30 15:55:30|383.07|380.17|383.1|380.2|383.14|380.24|382.99|380.09|19
1648655740000|2022-03-30 15:55:40|383.11|380.21|383.13|380.23|383.14|380.24|383.11|380.21|7
1648655750000|2022-03-30 15:55:50|383.12|380.22|383.1|380.2|383.14|380.24|383.1|380.2|12
1648655760000|2022-03-30 15:56:00|383.12|380.22|383.13|380.23|383.15|380.25|383.1|380.2|9
1648655770000|2022-03-30 15:56:10|383.14|380.24|383.11|380.21|383.14|380.24|383.11|380.21|6
1648655780000|2022-03-30 15:56:20|383.14|380.24|383.15|380.25|383.15|380.25|383.12|380.22|7
1648655790000|2022-03-30 15:56:30|383.12|380.22|383.23|380.33|383.27|380.37|383.12|380.22|19
1648655800000|2022-03-30 15:56:40|383.22|380.32|383.19|380.29|383.25|380.35|383.19|380.29|15
1648655810000|2022-03-30 15:56:50|383.2|380.3|383.24|380.34|383.24|380.34|383.17|380.27|17
1648655820000|2022-03-30 15:57:00|383.23|380.33|383.28|380.38|383.28|380.38|383.2|380.3|10
1648655830000|2022-03-30 15:57:10|383.26|380.36|383.49|380.59|383.5|380.6|383.25|380.35|19
1648655840000|2022-03-30 15:57:20|383.5|380.6|383.49|380.59|383.53|380.63|383.46|380.56|21
1648655850000|2022-03-30 15:57:30|383.54|380.64|383.62|380.72|383.64|380.74|383.53|380.63|16
1648655860000|2022-03-30 15:57:40|383.6|380.7|383.47|380.57|383.69|380.79|383.47|380.57|25
1648655870000|2022-03-30 15:57:50|383.44|380.54|383.38|380.48|383.46|380.56|383.31|380.41|23
1648655880000|2022-03-30 15:58:00|383.36|380.46|383.24|380.34|383.42|380.52|383.19|380.29|27
1648655890000|2022-03-30 15:58:10|383.22|380.32|383.27|380.37|383.3|380.4|383.21|380.31|26
1648655900000|2022-03-30 15:58:20|383.25|380.35|383.27|380.37|383.28|380.38|383.23|380.33|19
1648655910000|2022-03-30 15:58:30|383.26|380.36|383.22|380.32|383.3|380.4|383.22|380.32|21
1648655920000|2022-03-30 15:58:40|383.23|380.33|383.15|380.25|383.24|380.34|383.15|380.25|25
1648655930000|2022-03-30 15:58:50|383.14|380.24|383.18|380.28|383.21|380.31|383.12|380.22|19
1648655940000|2022-03-30 15:59:00|383.19|380.29|383.13|380.23|383.19|380.29|383.11|380.21|22
1648655950000|2022-03-30 15:59:10|383.14|380.24|383|380.1|383.15|380.25|383|380.1|19
1648655960000|2022-03-30 15:59:20|382.97|380.07|383.15|380.25|383.15|380.25|382.9|380|19
1648655970000|2022-03-30 15:59:30|383.14|380.24|383.2|380.3|383.21|380.31|383.02|380.12|28
1648655980000|2022-03-30 15:59:40|383.09|380.19|383.13|380.23|383.2|380.3|383.07|380.17|24
1648655990000|2022-03-30 15:59:50|383.12|380.22|383.12|380.22|383.13|380.23|383.1|380.2|11
1648656000000|2022-03-30 16:00:00|383.1|380.2|383.11|380.21|383.17|380.27|383.1|380.2|14
1648656010000|2022-03-30 16:00:10|383.12|380.22|383.28|380.38|383.32|380.42|383.12|380.22|25
1648656020000|2022-03-30 16:00:20|383.26|380.36|382.97|380.07|383.27|380.37|382.96|380.06|25
1648656030000|2022-03-30 16:00:30|382.96|380.06|382.99|380.09|383.04|380.14|382.93|380.03|25
1648656040000|2022-03-30 16:00:40|383|380.1|382.99|380.09|383.03|380.13|382.99|380.09|13
1648656050000|2022-03-30 16:00:50|382.94|380.04|383.11|380.21|383.15|380.25|382.9|380|32
1648656060000|2022-03-30 16:01:00|383.19|380.29|383.17|380.27|383.28|380.38|383.15|380.25|25
1648656070000|2022-03-30 16:01:10|383.18|380.28|383.36|380.46|383.36|380.46|383.17|380.27|21
1648656080000|2022-03-30 16:01:20|383.37|380.47|383.38|380.48|383.38|380.48|383.29|380.39|17
1648656090000|2022-03-30 16:01:30|383.39|380.49|383.61|380.71|383.63|380.73|383.38|380.48|27
1648656100000|2022-03-30 16:01:40|383.6|380.7|383.63|380.73|383.77|380.87|383.59|380.69|21
1648656110000|2022-03-30 16:01:50|383.61|380.71|383.65|380.75|383.67|380.77|383.61|380.71|13
1648656120000|2022-03-30 16:02:00|383.66|380.76|383.66|380.76|383.66|380.76|383.64|380.74|14
1648656130000|2022-03-30 16:02:10|383.67|380.77|383.78|380.88|383.84|380.94|383.64|380.74|23
1648656140000|2022-03-30 16:02:20|383.8|380.9|383.78|380.88|383.84|380.94|383.76|380.86|21
1648656150000|2022-03-30 16:02:30|383.77|380.87|383.8|380.9|383.81|380.91|383.76|380.86|13
1648656160000|2022-03-30 16:02:40|383.82|380.92|383.83|380.93|383.86|380.96|383.8|380.9|16
1648656170000|2022-03-30 16:02:50|383.85|380.95|383.78|380.88|383.86|380.96|383.76|380.86|19
1648656180000|2022-03-30 16:03:00|383.79|380.89|383.78|380.88|383.85|380.95|383.75|380.85|12
1648656190000|2022-03-30 16:03:10|383.77|380.87|383.77|380.87|383.78|380.88|383.72|380.82|19
1648656200000|2022-03-30 16:03:20|383.76|380.86|383.74|380.84|383.76|380.86|383.7|380.8|12
1648656210000|2022-03-30 16:03:30|383.73|380.83|383.68|380.78|383.74|380.84|383.66|380.76|12
1648656220000|2022-03-30 16:03:40|383.65|380.75|383.57|380.67|383.68|380.78|383.57|380.67|15
1648656230000|2022-03-30 16:03:50|383.58|380.68|383.57|380.67|383.59|380.69|383.49|380.59|19
1648656240000|2022-03-30 16:04:00|383.62|380.72|383.54|380.64|383.63|380.73|383.5|380.6|22
1648656250000|2022-03-30 16:04:10|383.55|380.65|383.42|380.52|383.55|380.65|383.38|380.48|23
1648656260000|2022-03-30 16:04:20|383.44|380.54|383.52|380.62|383.54|380.64|383.4|380.5|23
1648656270000|2022-03-30 16:04:30|383.54|380.64|383.71|380.81|383.73|380.83|383.5|380.6|23
1648656280000|2022-03-30 16:04:40|383.8|380.9|383.93|381.03|384.06|381.16|383.8|380.9|31
1648656290000|2022-03-30 16:04:50|383.96|381.06|383.83|380.93|383.96|381.06|383.8|380.9|16
1648656300000|2022-03-30 16:05:00|383.82|380.92|383.72|380.82|383.9|381|383.72|380.82|28
1648656310000|2022-03-30 16:05:10|383.86|380.96|383.54|380.64|383.86|380.96|383.5|380.6|25
1648656320000|2022-03-30 16:05:20|383.53|380.63|383.79|380.89|383.79|380.89|383.53|380.63|28
1648656330000|2022-03-30 16:05:30|383.78|380.88|383.65|380.75|383.81|380.91|383.65|380.75|20
1648656340000|2022-03-30 16:05:40|383.7|380.8|383.78|380.88|383.84|380.94|383.68|380.78|24
1648656350000|2022-03-30 16:05:50|383.79|380.89|383.98|381.08|384.01|381.11|383.78|380.88|24
1648656360000|2022-03-30 16:06:00|383.99|381.09|384.17|381.27|384.17|381.27|383.96|381.06|26
1648656370000|2022-03-30 16:06:10|384.1|381.2|384.13|381.23|384.16|381.26|384|381.1|18
1648656380000|2022-03-30 16:06:20|384.14|381.24|383.93|381.03|384.26|381.36|383.93|381.03|31
1648656390000|2022-03-30 16:06:30|383.99|381.09|384.08|381.18|384.23|381.33|383.96|381.06|30
1648656400000|2022-03-30 16:06:40|384.09|381.19|383.97|381.07|384.24|381.34|383.97|381.07|24
1648656410000|2022-03-30 16:06:50|384.01|381.11|384.07|381.17|384.07|381.17|383.97|381.07|17
1648656420000|2022-03-30 16:07:00|384.09|381.19|384.22|381.32|384.23|381.33|384.09|381.19|20
1648656430000|2022-03-30 16:07:10|384.24|381.34|384.06|381.16|384.24|381.34|384.05|381.15|21
1648656440000|2022-03-30 16:07:20|384.07|381.17|384.05|381.15|384.07|381.17|383.93|381.03|18
1648656450000|2022-03-30 16:07:30|384|381.1|383.8|380.9|384.02|381.12|383.71|380.81|30
1648656460000|2022-03-30 16:07:40|383.75|380.85|383.69|380.79|383.75|380.85|383.64|380.74|17
1648656470000|2022-03-30 16:07:50|383.71|380.81|383.61|380.71|383.71|380.81|383.59|380.69|21
1648656480000|2022-03-30 16:08:00|383.62|380.72|383.56|380.66|383.62|380.72|383.48|380.58|18
1648656490000|2022-03-30 16:08:10|383.54|380.64|383.47|380.57|383.68|380.78|383.43|380.53|27
1648656500000|2022-03-30 16:08:20|383.46|380.56|383.06|380.16|383.46|380.56|383.06|380.16|28
1648656510000|2022-03-30 16:08:30|383.11|380.21|382.66|379.76|383.11|380.21|382.54|379.64|32
1648656520000|2022-03-30 16:08:40|382.67|379.77|382.9|380|382.95|380.05|382.66|379.76|24
1648656530000|2022-03-30 16:08:50|382.78|379.88|382.59|379.69|382.79|379.89|382.48|379.58|21
1648656540000|2022-03-30 16:09:00|382.58|379.68|382.46|379.56|382.59|379.69|382.45|379.55|18
1648656550000|2022-03-30 16:09:10|382.43|379.53|382.47|379.57|382.5|379.6|382.33|379.43|26
1648656560000|2022-03-30 16:09:20|382.5|379.6|382.36|379.46|382.5|379.6|382.36|379.46|24
1648656570000|2022-03-30 16:09:30|382.34|379.44|382.28|379.38|382.39|379.49|382.23|379.33|27
1648656580000|2022-03-30 16:09:40|382.29|379.39|382.43|379.53|382.43|379.53|382.27|379.37|17
1648656590000|2022-03-30 16:09:50|382.44|379.54|382.45|379.55|382.53|379.63|382.44|379.54|17
1648656600000|2022-03-30 16:10:00|382.47|379.57|382.2|379.3|382.47|379.57|382.16|379.26|27
1648656610000|2022-03-30 16:10:10|382.21|379.31|382.36|379.46|382.4|379.5|382.15|379.25|19
1648656620000|2022-03-30 16:10:20|382.33|379.43|382.4|379.5|382.47|379.57|382.33|379.43|13
1648656630000|2022-03-30 16:10:30|382.41|379.51|382.55|379.65|382.56|379.66|382.38|379.48|19
1648656640000|2022-03-30 16:10:40|382.56|379.66|382.68|379.78|382.68|379.78|382.55|379.65|13
1648656650000|2022-03-30 16:10:50|382.67|379.77|382.74|379.84|382.79|379.89|382.66|379.76|19
1648656660000|2022-03-30 16:11:00|382.73|379.83|382.82|379.92|382.83|379.93|382.73|379.83|14
1648656670000|2022-03-30 16:11:10|382.79|379.89|382.91|380.01|382.91|380.01|382.74|379.84|14
1648656680000|2022-03-30 16:11:20|382.92|380.02|382.71|379.81|382.92|380.02|382.66|379.76|20
1648656690000|2022-03-30 16:11:30|382.68|379.78|383.17|380.27|383.17|380.27|382.68|379.78|29
1648656700000|2022-03-30 16:11:40|383.18|380.28|383.07|380.17|383.2|380.3|382.97|380.07|22
1648656710000|2022-03-30 16:11:50|383.04|380.14|382.61|379.71|383.05|380.15|382.61|379.71|36
1648656720000|2022-03-30 16:12:00|382.63|379.73|382.67|379.77|382.84|379.94|382.63|379.73|23
1648656730000|2022-03-30 16:12:10|382.64|379.74|382.42|379.52|382.75|379.85|382.42|379.52|30
1648656740000|2022-03-30 16:12:20|382.43|379.53|382.37|379.47|382.54|379.64|382.31|379.41|30
1648656750000|2022-03-30 16:12:30|382.36|379.46|382.39|379.49|382.4|379.5|382.28|379.38|26
1648656760000|2022-03-30 16:12:40|382.36|379.46|382.32|379.42|382.36|379.46|382.26|379.36|18
1648656770000|2022-03-30 16:12:50|382.33|379.43|382.33|379.43|382.36|379.46|382.3|379.4|14
1648656780000|2022-03-30 16:13:00|382.32|379.42|382.25|379.35|382.32|379.42|382.23|379.33|18
1648656790000|2022-03-30 16:13:10|382.24|379.34|382.09|379.19|382.24|379.34|381.96|379.06|24
1648656800000|2022-03-30 16:13:20|382.1|379.2|382.15|379.25|382.22|379.32|382.05|379.15|18
1648656810000|2022-03-30 16:13:30|382.14|379.24|382.32|379.42|382.32|379.42|382.12|379.22|16
1648656820000|2022-03-30 16:13:40|382.26|379.36|382.42|379.52|382.44|379.54|382.24|379.34|28
1648656830000|2022-03-30 16:13:50|382.43|379.53|382.56|379.66|382.56|379.66|382.41|379.51|21
1648656840000|2022-03-30 16:14:00|382.54|379.64|382.84|379.94|382.84|379.94|382.54|379.64|20
1648656850000|2022-03-30 16:14:10|382.85|379.95|382.72|379.82|382.9|380|382.72|379.82|21
1648656860000|2022-03-30 16:14:20|382.73|379.83|382.67|379.77|382.75|379.85|382.6|379.7|15
1648656870000|2022-03-30 16:14:30|382.68|379.78|382.93|380.03|382.93|380.03|382.65|379.75|23
1648656880000|2022-03-30 16:14:40|382.94|380.04|383.5|380.6|383.54|380.64|382.94|380.04|29
1648656890000|2022-03-30 16:14:50|383.4|380.5|383.14|380.24|383.5|380.6|383.14|380.24|32
1648656900000|2022-03-30 16:15:00|383.15|380.25|383.33|380.43|383.35|380.45|383.13|380.23|22
1648656910000|2022-03-30 16:15:10|383.34|380.44|383.37|380.47|383.42|380.52|383.34|380.44|12
1648656920000|2022-03-30 16:15:20|383.38|380.48|383.52|380.62|383.52|380.62|383.34|380.44|19
1648656930000|2022-03-30 16:15:30|383.53|380.63|383.65|380.75|383.67|380.77|383.53|380.63|24
1648656940000|2022-03-30 16:15:40|383.66|380.76|383.67|380.77|383.68|380.78|383.61|380.71|18
1648656950000|2022-03-30 16:15:50|383.66|380.76|383.92|381.02|383.92|381.02|383.66|380.76|22
1648656960000|2022-03-30 16:16:00|383.91|381.01|383.84|380.94|383.94|381.04|383.84|380.94|22
1648656970000|2022-03-30 16:16:10|383.82|380.92|384.07|381.17|384.07|381.17|383.82|380.92|23
1648656980000|2022-03-30 16:16:20|384.08|381.18|384.08|381.18|384.09|381.19|384.02|381.12|16
1648656990000|2022-03-30 16:16:30|384.06|381.16|384.15|381.25|384.15|381.25|384.04|381.14|18
1648657000000|2022-03-30 16:16:40|384.13|381.23|384.13|381.23|384.16|381.26|384.1|381.2|21
1648657010000|2022-03-30 16:16:50|384.15|381.25|384.21|381.31|384.21|381.31|384.15|381.25|21
1648657020000|2022-03-30 16:17:00|384.22|381.32|384.32|381.42|384.32|381.42|384.21|381.31|18
1648657030000|2022-03-30 16:17:10|384.31|381.41|384.31|381.41|384.36|381.46|384.31|381.41|17
1648657040000|2022-03-30 16:17:20|384.32|381.42|384.25|381.35|384.35|381.45|384.25|381.35|22
1648657050000|2022-03-30 16:17:30|384.26|381.36|384.67|381.77|384.67|381.77|384.24|381.34|23
1648657060000|2022-03-30 16:17:40|384.65|381.75|384.7|381.8|384.7|381.8|384.63|381.73|11
1648657070000|2022-03-30 16:17:50|384.71|381.81|384.72|381.82|384.76|381.86|384.67|381.77|14
1648657080000|2022-03-30 16:18:00|384.71|381.81|384.68|381.78|384.72|381.82|384.61|381.71|17
1648657090000|2022-03-30 16:18:10|384.61|381.71|384.64|381.74|384.7|381.8|384.57|381.67|26
1648657100000|2022-03-30 16:18:20|384.65|381.75|384.73|381.83|384.77|381.87|384.62|381.72|23
1648657110000|2022-03-30 16:18:30|384.72|381.82|384.77|381.87|384.81|381.91|384.72|381.82|14
1648657120000|2022-03-30 16:18:40|384.76|381.86|384.72|381.82|384.81|381.91|384.72|381.82|17
1648657130000|2022-03-30 16:18:50|384.7|381.8|384.77|381.87|384.79|381.89|384.7|381.8|17
1648657140000|2022-03-30 16:19:00|384.76|381.86|384.78|381.88|384.84|381.94|384.74|381.84|16
1648657150000|2022-03-30 16:19:10|384.85|381.95|384.98|382.08|385.09|382.19|384.85|381.95|34
1648657160000|2022-03-30 16:19:20|385|382.1|384.94|382.04|385.09|382.19|384.94|382.04|22
1648657170000|2022-03-30 16:19:30|385.12|382.22|385.21|382.31|385.26|382.36|385.11|382.21|31
1648657180000|2022-03-30 16:19:40|385.24|382.34|385.18|382.28|385.24|382.34|385.18|382.28|28
1648657190000|2022-03-30 16:19:50|385.19|382.29|385.23|382.33|385.24|382.34|385.17|382.27|16
1648657200000|2022-03-30 16:20:00|385.22|382.32|385.25|382.35|385.27|382.37|385.22|382.32|17
1648657210000|2022-03-30 16:20:10|385.27|382.37|385.45|382.55|385.46|382.56|385.25|382.35|22
1648657220000|2022-03-30 16:20:20|385.5|382.6|385.57|382.67|385.76|382.86|385.5|382.6|31
1648657230000|2022-03-30 16:20:30|385.54|382.64|385.37|382.47|385.63|382.73|385.35|382.45|27
1648657240000|2022-03-30 16:20:40|385.35|382.45|385.55|382.65|385.56|382.66|385.35|382.45|26
1648657250000|2022-03-30 16:20:50|385.54|382.64|385.31|382.41|385.59|382.69|385.31|382.41|28
1648657260000|2022-03-30 16:21:00|385.35|382.45|385.41|382.51|385.41|382.51|385.3|382.4|17
1648657270000|2022-03-30 16:21:10|385.47|382.57|385.4|382.5|385.57|382.67|385.35|382.45|27
1648657280000|2022-03-30 16:21:20|385.39|382.49|385.47|382.57|385.49|382.59|385.36|382.46|20
1648657290000|2022-03-30 16:21:30|385.48|382.58|385|382.1|385.48|382.58|385|382.1|26
1648657300000|2022-03-30 16:21:40|384.97|382.07|384.67|381.77|384.99|382.09|384.58|381.68|34
1648657310000|2022-03-30 16:21:50|384.66|381.76|384.68|381.78|384.78|381.88|384.59|381.69|30
1648657320000|2022-03-30 16:22:00|384.64|381.74|384.62|381.72|384.72|381.82|384.55|381.65|28
1648657330000|2022-03-30 16:22:10|384.55|381.65|384.6|381.7|384.63|381.73|384.48|381.58|28
1648657340000|2022-03-30 16:22:20|384.59|381.69|384.7|381.8|384.72|381.82|384.58|381.68|25
1648657350000|2022-03-30 16:22:30|384.72|381.82|384.71|381.81|384.74|381.84|384.66|381.76|24
1648657360000|2022-03-30 16:22:40|384.69|381.79|384.86|381.96|384.86|381.96|384.69|381.79|20
1648657370000|2022-03-30 16:22:50|384.88|381.98|384.94|382.04|384.97|382.07|384.83|381.93|20
1648657380000|2022-03-30 16:23:00|384.93|382.03|384.78|381.88|384.93|382.03|384.72|381.82|28
1648657390000|2022-03-30 16:23:10|384.79|381.89|384.84|381.94|384.86|381.96|384.74|381.84|21
1648657400000|2022-03-30 16:23:20|384.85|381.95|384.86|381.96|384.87|381.97|384.84|381.94|12
1648657410000|2022-03-30 16:23:30|384.85|381.95|384.89|381.99|384.9|382|384.85|381.95|10
1648657420000|2022-03-30 16:23:40|384.88|381.98|384.98|382.08|384.98|382.08|384.88|381.98|11
1648657430000|2022-03-30 16:23:50|384.99|382.09|384.98|382.08|385.02|382.12|384.89|381.99|21
1648657440000|2022-03-30 16:24:00|384.99|382.09|385.35|382.45|385.35|382.45|384.99|382.09|25
1648657450000|2022-03-30 16:24:10|385.34|382.44|385.48|382.58|385.48|382.58|385.34|382.44|19
1648657460000|2022-03-30 16:24:20|385.47|382.57|385.45|382.55|385.47|382.57|385.45|382.55|7
1648657470000|2022-03-30 16:24:30|385.44|382.54|385.15|382.25|385.44|382.54|385.11|382.21|25
1648657480000|2022-03-30 16:24:40|385.16|382.26|385.19|382.29|385.19|382.29|385.11|382.21|18
1648657490000|2022-03-30 16:24:50|385.17|382.27|385.18|382.28|385.18|382.28|385.1|382.2|6
1648657500000|2022-03-30 16:25:00|385.1|382.2|385.22|382.32|385.25|382.35|384.97|382.07|29
1648657510000|2022-03-30 16:25:10|385.32|382.42|385.51|382.61|385.53|382.63|385.17|382.27|27
1648657520000|2022-03-30 16:25:20|385.53|382.63|385.68|382.78|385.69|382.79|385.44|382.54|27
1648657530000|2022-03-30 16:25:30|385.69|382.79|385.58|382.68|385.73|382.83|385.58|382.68|22
1648657540000|2022-03-30 16:25:40|385.61|382.71|385.62|382.72|385.63|382.73|385.58|382.68|16
1648657550000|2022-03-30 16:25:50|385.63|382.73|385.88|382.98|385.88|382.98|385.63|382.73|21
1648657560000|2022-03-30 16:26:00|385.89|382.99|386.2|383.3|386.2|383.3|385.84|382.94|26
1648657570000|2022-03-30 16:26:10|386.21|383.31|386.18|383.28|386.23|383.33|386.17|383.27|15
1648657580000|2022-03-30 16:26:20|386.17|383.27|386.22|383.32|386.22|383.32|386.11|383.21|8
1648657590000|2022-03-30 16:26:30|386.12|383.22|385.83|382.93|386.12|383.22|385.77|382.87|27
1648657600000|2022-03-30 16:26:40|385.84|382.94|386.02|383.12|386.05|383.15|385.84|382.94|24
1648657610000|2022-03-30 16:26:50|386.01|383.11|385.36|382.46|386.07|383.17|385.36|382.46|21
1648657620000|2022-03-30 16:27:00|385.35|382.45|385.25|382.35|385.37|382.47|385.17|382.27|30
1648657630000|2022-03-30 16:27:10|385.24|382.34|385.22|382.32|385.25|382.35|385.18|382.28|23
1648657640000|2022-03-30 16:27:20|385.21|382.31|385.47|382.57|385.48|382.58|385.21|382.31|24
1648657650000|2022-03-30 16:27:30|385.46|382.56|385.31|382.41|385.51|382.61|385.28|382.38|20
1648657660000|2022-03-30 16:27:40|385.26|382.36|385.28|382.38|385.36|382.46|385.18|382.28|28
1648657670000|2022-03-30 16:27:50|385.32|382.42|385.22|382.32|385.33|382.43|385.2|382.3|21
1648657680000|2022-03-30 16:28:00|385.11|382.21|384.86|381.96|385.19|382.29|384.79|381.89|24
1648657690000|2022-03-30 16:28:10|384.85|381.95|385.17|382.27|385.18|382.28|384.83|381.93|29
1648657700000|2022-03-30 16:28:20|385.23|382.33|385.62|382.72|385.63|382.73|385.19|382.29|28
1648657710000|2022-03-30 16:28:30|385.66|382.76|385.68|382.78|385.7|382.8|385.61|382.71|20
1648657720000|2022-03-30 16:28:40|385.67|382.77|385.48|382.58|385.68|382.78|385.39|382.49|28
1648657730000|2022-03-30 16:28:50|385.47|382.57|385.45|382.55|385.47|382.57|385.41|382.51|22
1648657740000|2022-03-30 16:29:00|385.44|382.54|385.46|382.56|385.64|382.74|385.44|382.54|24
1648657750000|2022-03-30 16:29:10|385.47|382.57|385.58|382.68|385.59|382.69|385.38|382.48|24
1648657760000|2022-03-30 16:29:20|385.59|382.69|385.66|382.76|385.69|382.79|385.58|382.68|17
1648657770000|2022-03-30 16:29:30|385.67|382.77|385.65|382.75|385.68|382.78|385.65|382.75|10
1648657780000|2022-03-30 16:29:40|385.66|382.76|385.75|382.85|385.75|382.85|385.66|382.76|17
1648657790000|2022-03-30 16:29:50|385.72|382.82|385.67|382.77|385.72|382.82|385.64|382.74|9
1648657800000|2022-03-30 16:30:00|385.69|382.79|386.02|383.12|386.06|383.16|385.69|382.79|27
1648657810000|2022-03-30 16:30:10|386|383.1|385.74|382.84|386|383.1|385.74|382.84|16
1648657820000|2022-03-30 16:30:20|385.73|382.83|385.75|382.85|385.85|382.95|385.72|382.82|22
1648657830000|2022-03-30 16:30:30|385.73|382.83|385.76|382.86|385.78|382.88|385.68|382.78|23
1648657840000|2022-03-30 16:30:40|385.77|382.87|385.68|382.78|385.81|382.91|385.68|382.78|29
1648657850000|2022-03-30 16:30:50|385.66|382.76|385.61|382.71|385.67|382.77|385.61|382.71|15
1648657860000|2022-03-30 16:31:00|385.62|382.72|385.67|382.77|385.68|382.78|385.6|382.7|18
1648657870000|2022-03-30 16:31:10|385.65|382.75|385.47|382.57|385.66|382.76|385.47|382.57|16
1648657880000|2022-03-30 16:31:20|385.46|382.56|385.04|382.14|385.46|382.56|385.01|382.11|35
1648657890000|2022-03-30 16:31:30|385.02|382.12|385.34|382.44|385.35|382.45|385.02|382.12|29
1648657900000|2022-03-30 16:31:40|385.32|382.42|385.37|382.47|385.37|382.47|385.31|382.41|16
1648657910000|2022-03-30 16:31:50|385.36|382.46|385.37|382.47|385.38|382.48|385.17|382.27|21
1648657920000|2022-03-30 16:32:00|385.39|382.49|385.62|382.72|385.62|382.72|385.37|382.47|20
1648657930000|2022-03-30 16:32:10|385.63|382.73|385.74|382.84|385.75|382.85|385.59|382.69|17
1648657940000|2022-03-30 16:32:20|385.73|382.83|385.77|382.87|385.77|382.87|385.71|382.81|13
1648657950000|2022-03-30 16:32:30|385.74|382.84|385.67|382.77|385.77|382.87|385.64|382.74|18
1648657960000|2022-03-30 16:32:40|385.64|382.74|385.67|382.77|385.71|382.81|385.64|382.74|17
1648657970000|2022-03-30 16:32:50|385.71|382.81|385.82|382.92|385.82|382.92|385.71|382.81|19
1648657980000|2022-03-30 16:33:00|385.79|382.89|385.83|382.93|385.83|382.93|385.77|382.87|14
1648657990000|2022-03-30 16:33:10|385.86|382.96|386.03|383.13|386.04|383.14|385.81|382.91|22
1648658000000|2022-03-30 16:33:20|386.04|383.14|385.98|383.08|386.15|383.25|385.98|383.08|15
1648658010000|2022-03-30 16:33:30|385.96|383.06|386.12|383.22|386.13|383.23|385.92|383.02|17
1648658020000|2022-03-30 16:33:40|386.09|383.19|386.14|383.24|386.14|383.24|386.01|383.11|27
1648658030000|2022-03-30 16:33:50|386.16|383.26|386.18|383.28|386.22|383.32|386.13|383.23|22
1648658040000|2022-03-30 16:34:00|386.17|383.27|386.17|383.27|386.3|383.4|386.17|383.27|28
1648658050000|2022-03-30 16:34:10|386.16|383.26|386.45|383.55|386.45|383.55|386.16|383.26|24
1648658060000|2022-03-30 16:34:20|386.42|383.52|386.96|384.06|386.96|384.06|386.33|383.43|32
1648658070000|2022-03-30 16:34:30|387.07|384.17|387.16|384.26|387.22|384.32|386.96|384.06|31
1648658080000|2022-03-30 16:34:40|387.19|384.29|387.26|384.36|387.29|384.39|387.15|384.25|28
1648658090000|2022-03-30 16:34:50|387.27|384.37|387.5|384.6|387.53|384.63|387.27|384.37|25
1648658100000|2022-03-30 16:35:00|387.51|384.61|386.77|383.87|387.58|384.68|386.77|383.87|34
1648658110000|2022-03-30 16:35:10|386.9|384|387.23|384.33|387.28|384.38|386.79|383.89|35
1648658120000|2022-03-30 16:35:20|387.22|384.32|387.4|384.5|387.4|384.5|387.19|384.29|36
1648658130000|2022-03-30 16:35:30|387.38|384.48|387.1|384.2|387.47|384.57|387.1|384.2|29
1648658140000|2022-03-30 16:35:40|387.09|384.19|387.22|384.32|387.22|384.32|387.04|384.14|27
1648658150000|2022-03-30 16:35:50|387.21|384.31|386.63|383.73|387.21|384.31|386.61|383.71|24
1648658160000|2022-03-30 16:36:00|386.62|383.72|386.47|383.57|386.7|383.8|385.98|383.08|30
1648658170000|2022-03-30 16:36:10|386.44|383.54|386.41|383.51|386.48|383.58|386.25|383.35|25
1648658180000|2022-03-30 16:36:20|386.4|383.5|386.64|383.74|386.67|383.77|386.4|383.5|24
1648658190000|2022-03-30 16:36:30|386.68|383.78|386.9|384|386.9|384|386.68|383.78|27
1648658200000|2022-03-30 16:36:40|386.89|383.99|387.1|384.2|387.1|384.2|386.86|383.96|26
1648658210000|2022-03-30 16:36:50|387.11|384.21|386.79|383.89|387.14|384.24|386.71|383.81|32
1648658220000|2022-03-30 16:37:00|386.74|383.84|386.99|384.09|386.99|384.09|386.74|383.84|21
1648658230000|2022-03-30 16:37:10|387.02|384.12|387.1|384.2|387.1|384.2|386.84|383.94|28
1648658240000|2022-03-30 16:37:20|387.11|384.21|387.17|384.27|387.17|384.27|387.05|384.15|21
1648658250000|2022-03-30 16:37:30|387.12|384.22|387.05|384.15|387.13|384.23|387.02|384.12|18
1648658260000|2022-03-30 16:37:40|387.07|384.17|387.27|384.37|387.27|384.37|387.04|384.14|22
1648658270000|2022-03-30 16:37:50|387.26|384.36|387.4|384.5|387.4|384.5|387.23|384.33|13
1648658280000|2022-03-30 16:38:00|387.46|384.56|387.29|384.39|387.51|384.61|387.29|384.39|27
1648658290000|2022-03-30 16:38:10|387.37|384.47|387.32|384.42|387.37|384.47|387.26|384.36|21
1648658300000|2022-03-30 16:38:20|387.31|384.41|387.36|384.46|387.36|384.46|387.29|384.39|19
1648658310000|2022-03-30 16:38:30|387.37|384.47|387.56|384.66|387.57|384.67|387.35|384.45|19
1648658320000|2022-03-30 16:38:40|387.55|384.65|387.54|384.64|387.58|384.68|387.36|384.46|25
1648658330000|2022-03-30 16:38:50|387.55|384.65|387.71|384.81|387.71|384.81|387.55|384.65|23
1648658340000|2022-03-30 16:39:00|387.73|384.83|387.94|385.04|387.98|385.08|387.73|384.83|27
1648658350000|2022-03-30 16:39:10|387.95|385.05|388.03|385.13|388.07|385.17|387.95|385.05|21
1648658360000|2022-03-30 16:39:20|388.04|385.14|387.93|385.03|388.06|385.16|387.92|385.02|24
1648658370000|2022-03-30 16:39:30|387.94|385.04|388.04|385.14|388.13|385.23|387.93|385.03|31
1648658380000|2022-03-30 16:39:40|388.05|385.15|388.02|385.12|388.07|385.17|387.99|385.09|17
1648658390000|2022-03-30 16:39:50|388.01|385.11|387.59|384.69|388.02|385.12|387.55|384.65|28
1648658400000|2022-03-30 16:40:00|387.56|384.66|387.64|384.74|387.84|384.94|387.56|384.66|26
1648658410000|2022-03-30 16:40:10|387.6|384.7|387.19|384.29|387.62|384.72|387.19|384.29|26
1648658420000|2022-03-30 16:40:20|387.18|384.28|387.14|384.24|387.18|384.28|387.05|384.15|23
1648658430000|2022-03-30 16:40:30|387.12|384.22|387.12|384.22|387.14|384.24|387.1|384.2|17
1648658440000|2022-03-30 16:40:40|387.13|384.23|387.34|384.44|387.36|384.46|387.13|384.23|23
1648658450000|2022-03-30 16:40:50|387.33|384.43|387.15|384.25|387.33|384.43|387.15|384.25|20
1648658460000|2022-03-30 16:41:00|387.16|384.26|386.95|384.05|387.19|384.29|386.95|384.05|16
1648658470000|2022-03-30 16:41:10|386.93|384.03|386.98|384.08|387.01|384.11|386.89|383.99|25
1648658480000|2022-03-30 16:41:20|387.06|384.16|387.56|384.66|387.67|384.77|386.96|384.06|27
1648658490000|2022-03-30 16:41:30|387.57|384.67|387.54|384.64|387.59|384.69|387.45|384.55|25
1648658500000|2022-03-30 16:41:40|387.55|384.65|387.63|384.73|387.89|384.99|387.54|384.64|23
1648658510000|2022-03-30 16:41:50|387.65|384.75|387.75|384.85|387.83|384.93|387.62|384.72|25
1648658520000|2022-03-30 16:42:00|387.7|384.8|387.74|384.84|387.88|384.98|387.7|384.8|25
1648658530000|2022-03-30 16:42:10|387.83|384.93|387.63|384.73|387.83|384.93|387.52|384.62|35
1648658540000|2022-03-30 16:42:20|387.67|384.77|387.32|384.42|387.67|384.77|387.21|384.31|32
1648658550000|2022-03-30 16:42:30|387.35|384.45|387.31|384.41|387.37|384.47|387.14|384.24|32
1648658560000|2022-03-30 16:42:40|387.3|384.4|387.07|384.17|387.3|384.4|387.04|384.14|19
1648658570000|2022-03-30 16:42:50|387.11|384.21|387.26|384.36|387.31|384.41|387.04|384.14|28
1648658580000|2022-03-30 16:43:00|387.25|384.35|387.16|384.26|387.26|384.36|387.13|384.23|18
1648658590000|2022-03-30 16:43:10|387.13|384.23|387.12|384.22|387.16|384.26|387.08|384.18|15
1648658600000|2022-03-30 16:43:20|387.1|384.2|386.92|384.02|387.13|384.23|386.91|384.01|16
1648658610000|2022-03-30 16:43:30|386.93|384.03|386.89|383.99|386.93|384.03|386.85|383.95|23
1648658620000|2022-03-30 16:43:40|386.87|383.97|386.57|383.67|386.95|384.05|386.52|383.62|33
1648658630000|2022-03-30 16:43:50|386.55|383.65|386.68|383.78|386.77|383.87|386.53|383.63|18
1648658640000|2022-03-30 16:44:00|386.69|383.79|386.7|383.8|386.75|383.85|386.67|383.77|23
1648658650000|2022-03-30 16:44:10|386.71|383.81|386.45|383.55|386.71|383.81|386.4|383.5|26
1648658660000|2022-03-30 16:44:20|386.46|383.56|386.97|384.07|386.99|384.09|386.39|383.49|32
1648658670000|2022-03-30 16:44:30|386.96|384.06|387.08|384.18|387.11|384.21|386.96|384.06|16
1648658680000|2022-03-30 16:44:40|387.07|384.17|386.69|383.79|387.08|384.18|386.68|383.78|20
1648658690000|2022-03-30 16:44:50|386.7|383.8|386.71|383.81|386.76|383.86|386.68|383.78|13
1648658700000|2022-03-30 16:45:00|386.74|383.84|386.88|383.98|387.04|384.14|386.74|383.84|32
1648658710000|2022-03-30 16:45:10|386.89|383.99|386.99|384.09|387.01|384.11|386.84|383.94|19
1648658720000|2022-03-30 16:45:20|387|384.1|386.92|384.02|387|384.1|386.89|383.99|21
1648658730000|2022-03-30 16:45:30|386.93|384.03|386.84|383.94|387.03|384.13|386.84|383.94|20
1648658740000|2022-03-30 16:45:40|386.8|383.9|386.47|383.57|386.8|383.9|386.32|383.42|26
1648658750000|2022-03-30 16:45:50|386.54|383.64|386.67|383.77|386.68|383.78|386.32|383.42|26
1648658760000|2022-03-30 16:46:00|386.69|383.79|386.71|383.81|386.83|383.93|386.63|383.73|20
1648658770000|2022-03-30 16:46:10|386.72|383.82|386.58|383.68|386.74|383.84|386.57|383.67|20
1648658780000|2022-03-30 16:46:20|386.57|383.67|386.34|383.44|386.57|383.67|386.25|383.35|24
1648658790000|2022-03-30 16:46:30|386.35|383.45|386.34|383.44|386.43|383.53|386.32|383.42|25
1648658800000|2022-03-30 16:46:40|386.33|383.43|386.65|383.75|386.65|383.75|386.32|383.42|29
1648658810000|2022-03-30 16:46:50|386.67|383.77|386.67|383.77|386.74|383.84|386.58|383.68|25
1648658820000|2022-03-30 16:47:00|386.68|383.78|386.7|383.8|386.71|383.81|386.62|383.72|13
1648658830000|2022-03-30 16:47:10|386.69|383.79|386.93|384.03|386.94|384.04|386.67|383.77|22
1648658840000|2022-03-30 16:47:20|386.94|384.04|386.93|384.03|387.05|384.15|386.88|383.98|20
1648658850000|2022-03-30 16:47:30|386.92|384.02|387.07|384.17|387.11|384.21|386.87|383.97|22
1648658860000|2022-03-30 16:47:40|387.04|384.14|387.12|384.22|387.24|384.34|387.04|384.14|14
1648658870000|2022-03-30 16:47:50|387.22|384.32|386.89|383.99|387.23|384.33|386.89|383.99|25
1648658880000|2022-03-30 16:48:00|386.88|383.98|387.06|384.16|387.09|384.19|386.84|383.94|18
1648658890000|2022-03-30 16:48:10|387.04|384.14|387.3|384.4|387.35|384.45|387.04|384.14|19
1648658900000|2022-03-30 16:48:20|387.34|384.44|387.25|384.35|387.34|384.44|387.17|384.27|18
1648658910000|2022-03-30 16:48:30|387.26|384.36|387.18|384.28|387.26|384.36|387.18|384.28|18
1648658920000|2022-03-30 16:48:40|387.17|384.27|387.12|384.22|387.19|384.29|387.12|384.22|21
1648658930000|2022-03-30 16:48:50|387.11|384.21|386.98|384.08|387.11|384.21|386.96|384.06|23
1648658940000|2022-03-30 16:49:00|387|384.1|386.67|383.77|387.02|384.12|386.67|383.77|29
1648658950000|2022-03-30 16:49:10|386.66|383.76|386.31|383.41|386.67|383.77|386.31|383.41|20
1648658960000|2022-03-30 16:49:20|386.29|383.39|386.32|383.42|386.33|383.43|386.2|383.3|20
1648658970000|2022-03-30 16:49:30|386.38|383.48|386.59|383.69|386.65|383.75|386.38|383.48|28
1648658980000|2022-03-30 16:49:40|386.6|383.7|386.56|383.66|386.69|383.79|386.56|383.66|21
1648658990000|2022-03-30 16:49:50|386.55|383.65|386.6|383.7|386.6|383.7|386.53|383.63|17
1648659000000|2022-03-30 16:50:00|386.63|383.73|386.48|383.58|386.64|383.74|386.37|383.47|26
1648659010000|2022-03-30 16:50:10|386.5|383.6|386.52|383.62|386.54|383.64|386.4|383.5|27
1648659020000|2022-03-30 16:50:20|386.53|383.63|386.48|383.58|386.54|383.64|386.48|383.58|10
1648659030000|2022-03-30 16:50:30|386.47|383.57|386.62|383.72|386.63|383.73|386.47|383.57|15
1648659040000|2022-03-30 16:50:40|386.61|383.71|386.51|383.61|386.76|383.86|386.51|383.61|20
1648659050000|2022-03-30 16:50:50|386.47|383.57|386.42|383.52|386.47|383.57|386.39|383.49|9
1648659060000|2022-03-30 16:51:00|386.38|383.48|386.37|383.47|386.41|383.51|386.35|383.45|12
1648659070000|2022-03-30 16:51:10|386.36|383.46|386.55|383.65|386.57|383.67|386.36|383.46|13
1648659080000|2022-03-30 16:51:20|386.53|383.63|386.38|383.48|386.55|383.65|386.38|383.48|16
1648659090000|2022-03-30 16:51:30|386.35|383.45|386.42|383.52|386.5|383.6|386.23|383.33|24
1648659100000|2022-03-30 16:51:40|386.39|383.49|386.33|383.43|386.47|383.57|386.31|383.41|17
1648659110000|2022-03-30 16:51:50|386.32|383.42|386.41|383.51|386.41|383.51|386.3|383.4|18
1648659120000|2022-03-30 16:52:00|386.42|383.52|386.53|383.63|386.56|383.66|386.41|383.51|9
1648659130000|2022-03-30 16:52:10|386.54|383.64|386.48|383.58|386.58|383.68|386.48|383.58|18
1648659140000|2022-03-30 16:52:20|386.46|383.56|386.46|383.56|386.51|383.61|386.42|383.52|32
1648659150000|2022-03-30 16:52:30|386.45|383.55|386.42|383.52|386.47|383.57|386.33|383.43|22
1648659160000|2022-03-30 16:52:40|386.4|383.5|386.29|383.39|386.4|383.5|386.27|383.37|20
1648659170000|2022-03-30 16:52:50|386.28|383.38|386.31|383.41|386.35|383.45|386.26|383.36|20
1648659180000|2022-03-30 16:53:00|386.3|383.4|386.27|383.37|386.3|383.4|386.27|383.37|11
1648659190000|2022-03-30 16:53:10|386.26|383.36|386.23|383.33|386.26|383.36|386.21|383.31|21
1648659200000|2022-03-30 16:53:20|386.24|383.34|386.34|383.44|386.43|383.53|386.23|383.33|15
1648659210000|2022-03-30 16:53:30|386.33|383.43|386.27|383.37|386.34|383.44|386.25|383.35|15
1648659220000|2022-03-30 16:53:40|386.26|383.36|386.37|383.47|386.39|383.49|386.26|383.36|10
1648659230000|2022-03-30 16:53:50|386.36|383.46|386.25|383.35|386.37|383.47|386.23|383.33|13
1648659240000|2022-03-30 16:54:00|386.24|383.34|386.17|383.27|386.25|383.35|386.13|383.23|19
1648659250000|2022-03-30 16:54:10|386.16|383.26|386.3|383.4|386.32|383.42|386.12|383.22|17
1648659260000|2022-03-30 16:54:20|386.29|383.39|386.25|383.35|386.3|383.4|386.25|383.35|20
1648659270000|2022-03-30 16:54:30|386.28|383.38|386.25|383.35|386.28|383.38|386.24|383.34|18
1648659280000|2022-03-30 16:54:40|386.24|383.34|386.09|383.19|386.25|383.35|386.04|383.14|19
1648659290000|2022-03-30 16:54:50|386.1|383.2|386.24|383.34|386.29|383.39|386.1|383.2|9
1648659300000|2022-03-30 16:55:00|386.25|383.35|386.09|383.19|386.33|383.43|386.08|383.18|14
1648659310000|2022-03-30 16:55:10|386.1|383.2|386.08|383.18|386.11|383.21|386.08|383.18|11
1648659320000|2022-03-30 16:55:20|386.07|383.17|386.04|383.14|386.08|383.18|386.04|383.14|9
1648659330000|2022-03-30 16:55:30|386.03|383.13|386.02|383.12|386.03|383.13|385.96|383.06|16
1648659340000|2022-03-30 16:55:40|386.03|383.13|385.99|383.09|386.03|383.13|385.99|383.09|12
1648659350000|2022-03-30 16:55:50|385.97|383.07|385.68|382.78|385.97|383.07|385.67|382.77|19
1648659360000|2022-03-30 16:56:00|385.67|382.77|385.91|383.01|385.98|383.08|385.64|382.74|29
1648659370000|2022-03-30 16:56:10|385.94|383.04|385.89|382.99|385.95|383.05|385.88|382.98|21
1648659380000|2022-03-30 16:56:20|385.85|382.95|385.77|382.87|385.9|383|385.74|382.84|27
1648659390000|2022-03-30 16:56:30|385.78|382.88|385.7|382.8|385.82|382.92|385.7|382.8|26
1648659400000|2022-03-30 16:56:40|385.72|382.82|385.73|382.83|385.74|382.84|385.66|382.76|17
1648659410000|2022-03-30 16:56:50|385.72|382.82|385.43|382.53|385.72|382.82|385.43|382.53|9
1648659420000|2022-03-30 16:57:00|385.42|382.52|385.38|382.48|385.42|382.52|385.27|382.37|22
1648659430000|2022-03-30 16:57:10|385.37|382.47|385.33|382.43|385.45|382.55|385.3|382.4|25
1648659440000|2022-03-30 16:57:20|385.32|382.42|385.18|382.28|385.35|382.45|385.15|382.25|26
1648659450000|2022-03-30 16:57:30|385.19|382.29|385.41|382.51|385.42|382.52|385.19|382.29|23
1648659460000|2022-03-30 16:57:40|385.42|382.52|385.4|382.5|385.43|382.53|385.32|382.42|15
1648659470000|2022-03-30 16:57:50|385.43|382.53|385.67|382.77|385.68|382.78|385.43|382.53|27
1648659480000|2022-03-30 16:58:00|385.68|382.78|385.68|382.78|385.69|382.79|385.63|382.73|11
1648659490000|2022-03-30 16:58:10|385.7|382.8|385.47|382.57|385.79|382.89|385.46|382.56|22
1648659500000|2022-03-30 16:58:20|385.49|382.59|385.38|382.48|385.49|382.59|385.29|382.39|13
1648659510000|2022-03-30 16:58:30|385.39|382.49|385.53|382.63|385.57|382.67|385.39|382.49|9
1648659520000|2022-03-30 16:58:40|385.54|382.64|385.37|382.47|385.59|382.69|385.33|382.43|16
1648659530000|2022-03-30 16:58:50|385.36|382.46|385.46|382.56|385.46|382.56|385.36|382.46|12
1648659540000|2022-03-30 16:59:00|385.44|382.54|385.47|382.57|385.49|382.59|385.42|382.52|17
1648659550000|2022-03-30 16:59:10|385.41|382.51|385.24|382.34|385.43|382.53|385.24|382.34|21
1648659560000|2022-03-30 16:59:20|385.21|382.31|385.15|382.25|385.24|382.34|385.11|382.21|19
1648659570000|2022-03-30 16:59:30|385.19|382.29|385.33|382.43|385.33|382.43|385.16|382.26|17
1648659580000|2022-03-30 16:59:40|385.32|382.42|385.17|382.27|385.32|382.42|384.84|381.94|23
1648659590000|2022-03-30 16:59:50|385.19|382.29|385.2|382.3|385.22|382.32|385.19|382.29|8
1648659600000|2022-03-30 17:00:00|385.21|382.31|385.36|382.46|385.41|382.51|385.2|382.3|20
1648659610000|2022-03-30 17:00:10|385.37|382.47|385.53|382.63|385.59|382.69|385.37|382.47|19
1648659620000|2022-03-30 17:00:20|385.52|382.62|385.38|382.48|385.59|382.69|385.38|382.48|25
1648659630000|2022-03-30 17:00:30|385.36|382.46|385.45|382.55|385.48|382.58|385.33|382.43|27
1648659640000|2022-03-30 17:00:40|385.46|382.56|385.62|382.72|385.62|382.72|385.45|382.55|14
1648659650000|2022-03-30 17:00:50|385.56|382.66|385.74|382.84|385.74|382.84|385.54|382.64|23
1648659660000|2022-03-30 17:01:00|385.75|382.85|385.72|382.82|385.76|382.86|385.7|382.8|14
1648659670000|2022-03-30 17:01:10|385.71|382.81|385.66|382.76|385.72|382.82|385.66|382.76|12
1648659680000|2022-03-30 17:01:20|385.59|382.69|385.28|382.38|385.61|382.71|385.28|382.38|19
1648659690000|2022-03-30 17:01:30|385.31|382.41|384.83|381.93|385.31|382.41|384.82|381.92|31
1648659700000|2022-03-30 17:01:40|384.84|381.94|385.1|382.2|385.11|382.21|384.82|381.92|22
1648659710000|2022-03-30 17:01:50|384.97|382.07|385.01|382.11|385.1|382.2|384.97|382.07|25
1648659720000|2022-03-30 17:02:00|385.04|382.14|385.32|382.42|385.36|382.46|385.03|382.13|28
1648659730000|2022-03-30 17:02:10|385.1|382.2|385.41|382.51|385.43|382.53|385.1|382.2|22
1648659740000|2022-03-30 17:02:20|385.42|382.52|385.54|382.64|385.55|382.65|385.42|382.52|15
1648659750000|2022-03-30 17:02:30|385.55|382.65|385.68|382.78|385.68|382.78|385.55|382.65|16
1648659760000|2022-03-30 17:02:40|385.69|382.79|385.67|382.77|385.72|382.82|385.66|382.76|19
1648659770000|2022-03-30 17:02:50|385.69|382.79|385.67|382.77|385.7|382.8|385.67|382.77|7
1648659780000|2022-03-30 17:03:00|385.68|382.78|385.59|382.69|385.68|382.78|385.59|382.69|17
1648659790000|2022-03-30 17:03:10|385.6|382.7|385.51|382.61|385.6|382.7|385.33|382.43|32
1648659800000|2022-03-30 17:03:20|385.5|382.6|385.43|382.53|385.55|382.65|385.43|382.53|18
1648659810000|2022-03-30 17:03:30|385.45|382.55|385.39|382.49|385.46|382.56|385.39|382.49|21
1648659820000|2022-03-30 17:03:40|385.38|382.48|385.35|382.45|385.42|382.52|385.35|382.45|13
1648659830000|2022-03-30 17:03:50|385.38|382.48|385.5|382.6|385.59|382.69|385.38|382.48|22
1648659840000|2022-03-30 17:04:00|385.49|382.59|385.43|382.53|385.54|382.64|385.43|382.53|10
1648659850000|2022-03-30 17:04:10|385.45|382.55|385.43|382.53|385.47|382.57|385.42|382.52|14
1648659860000|2022-03-30 17:04:20|385.44|382.54|385.44|382.54|385.48|382.58|385.42|382.52|14
1648659870000|2022-03-30 17:04:30|385.48|382.58|385.62|382.72|385.65|382.75|385.42|382.52|33
1648659880000|2022-03-30 17:04:40|385.63|382.73|385.6|382.7|385.66|382.76|385.52|382.62|20
1648659890000|2022-03-30 17:04:50|385.65|382.75|385.66|382.76|385.67|382.77|385.58|382.68|23
1648659900000|2022-03-30 17:05:00|385.67|382.77|385.85|382.95|385.88|382.98|385.66|382.76|23
1648659910000|2022-03-30 17:05:10|385.82|382.92|385.6|382.7|385.82|382.92|385.59|382.69|27
1648659920000|2022-03-30 17:05:20|385.62|382.72|385.64|382.74|385.66|382.76|385.6|382.7|14
1648659930000|2022-03-30 17:05:30|385.63|382.73|385.79|382.89|385.84|382.94|385.63|382.73|15
1648659940000|2022-03-30 17:05:40|385.78|382.88|385.78|382.88|385.81|382.91|385.69|382.79|24
1648659950000|2022-03-30 17:05:50|385.77|382.87|385.8|382.9|385.81|382.91|385.69|382.79|20
1648659960000|2022-03-30 17:06:00|385.79|382.89|385.71|382.81|385.79|382.89|385.7|382.8|17
1648659970000|2022-03-30 17:06:10|385.7|382.8|385.77|382.87|385.77|382.87|385.67|382.77|16
1648659980000|2022-03-30 17:06:20|385.76|382.86|385.78|382.88|385.81|382.91|385.73|382.83|18
1648659990000|2022-03-30 17:06:30|385.8|382.9|385.88|382.98|386.02|383.12|385.78|382.88|18
1648660000000|2022-03-30 17:06:40|385.93|383.03|385.66|382.76|385.93|383.03|385.62|382.72|23
1648660010000|2022-03-30 17:06:50|385.67|382.77|385.66|382.76|385.67|382.77|385.52|382.62|15
1648660020000|2022-03-30 17:07:00|385.67|382.77|385.78|382.88|385.81|382.91|385.67|382.77|20
1648660030000|2022-03-30 17:07:10|385.77|382.87|385.54|382.64|385.77|382.87|385.48|382.58|15
1648660040000|2022-03-30 17:07:20|385.53|382.63|385.41|382.51|385.53|382.63|385.4|382.5|12
1648660050000|2022-03-30 17:07:30|385.38|382.48|385.55|382.65|385.6|382.7|385.38|382.48|16
1648660060000|2022-03-30 17:07:40|385.49|382.59|385.52|382.62|385.55|382.65|385.49|382.59|19
1648660070000|2022-03-30 17:07:50|385.51|382.61|385.52|382.62|385.57|382.67|385.35|382.45|29
1648660080000|2022-03-30 17:08:00|385.49|382.59|385.41|382.51|385.57|382.67|385.41|382.51|20
1648660090000|2022-03-30 17:08:10|385.4|382.5|385.37|382.47|385.44|382.54|385.37|382.47|13
1648660100000|2022-03-30 17:08:20|385.36|382.46|385.36|382.46|385.41|382.51|385.35|382.45|16
1648660110000|2022-03-30 17:08:30|385.35|382.45|385.15|382.25|385.35|382.45|385.15|382.25|19
1648660120000|2022-03-30 17:08:40|385.16|382.26|385.16|382.26|385.19|382.29|385.16|382.26|9
1648660130000|2022-03-30 17:08:50|385.15|382.25|384.98|382.08|385.15|382.25|384.98|382.08|19
1648660140000|2022-03-30 17:09:00|384.9|382|385.26|382.36|385.26|382.36|384.89|381.99|24
1648660150000|2022-03-30 17:09:10|385.24|382.34|385.15|382.25|385.24|382.34|385.14|382.24|11
1648660160000|2022-03-30 17:09:20|385.14|382.24|385.19|382.29|385.2|382.3|385.14|382.24|13
1648660170000|2022-03-30 17:09:30|385.2|382.3|385.25|382.35|385.26|382.36|385.16|382.26|17
1648660180000|2022-03-30 17:09:40|385.27|382.37|385.04|382.14|385.27|382.37|385.04|382.14|17
1648660190000|2022-03-30 17:09:50|385.03|382.13|385.16|382.26|385.16|382.26|385.03|382.13|21
1648660200000|2022-03-30 17:10:00|385.2|382.3|385.2|382.3|385.29|382.39|385.2|382.3|18
1648660210000|2022-03-30 17:10:10|385.19|382.29|385.18|382.28|385.19|382.29|385.17|382.27|4
1648660220000|2022-03-30 17:10:20|385.19|382.29|385.21|382.31|385.28|382.38|385.18|382.28|18
1648660230000|2022-03-30 17:10:30|385.22|382.32|385.2|382.3|385.26|382.36|385.18|382.28|14
1648660240000|2022-03-30 17:10:40|385.21|382.31|385.2|382.3|385.21|382.31|385.2|382.3|6
1648660250000|2022-03-30 17:10:50|385.21|382.31|385.21|382.31|385.22|382.32|385.2|382.3|5
1648660260000|2022-03-30 17:11:00|385.2|382.3|384.88|381.98|385.2|382.3|384.88|381.98|18
1648660270000|2022-03-30 17:11:10|384.93|382.03|384.94|382.04|384.96|382.06|384.89|381.99|13
1648660280000|2022-03-30 17:11:20|384.95|382.05|385.12|382.22|385.14|382.24|384.95|382.05|15
1648660290000|2022-03-30 17:11:30|385.13|382.23|385.13|382.23|385.13|382.23|385.11|382.21|10
1648660300000|2022-03-30 17:11:40|385.12|382.22|385.05|382.15|385.15|382.25|385.02|382.12|17
1648660310000|2022-03-30 17:11:50|385.04|382.14|385|382.1|385.05|382.15|385|382.1|9
1648660320000|2022-03-30 17:12:00|385.01|382.11|384.92|382.02|385.01|382.11|384.88|381.98|19
1648660330000|2022-03-30 17:12:10|384.93|382.03|384.98|382.08|384.99|382.09|384.93|382.03|4
1648660340000|2022-03-30 17:12:20|384.97|382.07|385.01|382.11|385.01|382.11|384.96|382.06|4
1648660350000|2022-03-30 17:12:30|385|382.1|384.91|382.01|385|382.1|384.89|381.99|13
1648660360000|2022-03-30 17:12:40|384.92|382.02|384.94|382.04|385|382.1|384.92|382.02|18
1648660370000|2022-03-30 17:12:50|384.97|382.07|384.94|382.04|384.97|382.07|384.9|382|10
1648660380000|2022-03-30 17:13:00|384.95|382.05|385.07|382.17|385.13|382.23|384.95|382.05|24
1648660390000|2022-03-30 17:13:10|385.05|382.15|385.06|382.16|385.1|382.2|385.05|382.15|16
1648660400000|2022-03-30 17:13:20|385.07|382.17|384.91|382.01|385.08|382.18|384.88|381.98|19
1648660410000|2022-03-30 17:13:30|384.92|382.02|384.91|382.01|384.93|382.03|384.91|382.01|6
1648660420000|2022-03-30 17:13:40|384.9|382|384.83|381.93|385.01|382.11|384.83|381.93|20
1648660430000|2022-03-30 17:13:50|384.86|381.96|384.85|381.95|384.86|381.96|384.79|381.89|14
1648660440000|2022-03-30 17:14:00|384.84|381.94|384.97|382.07|384.98|382.08|384.84|381.94|17
1648660450000|2022-03-30 17:14:10|384.95|382.05|384.98|382.08|385.07|382.17|384.94|382.04|23
1648660460000|2022-03-30 17:14:20|384.99|382.09|384.74|381.84|385|382.1|384.73|381.83|26
1648660470000|2022-03-30 17:14:30|384.7|381.8|384.68|381.78|384.72|381.82|384.68|381.78|14
1648660480000|2022-03-30 17:14:40|384.7|381.8|384.72|381.82|384.74|381.84|384.68|381.78|16
1648660490000|2022-03-30 17:14:50|384.71|381.81|384.82|381.92|384.82|381.92|384.71|381.81|11
1648660500000|2022-03-30 17:15:00|384.83|381.93|384.76|381.86|384.83|381.93|384.73|381.83|24
1648660510000|2022-03-30 17:15:10|384.77|381.87|384.52|381.62|384.77|381.87|384.5|381.6|30
1648660520000|2022-03-30 17:15:20|384.51|381.61|384.59|381.69|384.61|381.71|384.5|381.6|24
1648660530000|2022-03-30 17:15:30|384.61|381.71|384.61|381.71|384.63|381.73|384.57|381.67|17
1648660540000|2022-03-30 17:15:40|384.71|381.81|384.66|381.76|384.71|381.81|384.63|381.73|15
1648660550000|2022-03-30 17:15:50|384.65|381.75|384.62|381.72|384.65|381.75|384.61|381.71|9
1648660560000|2022-03-30 17:16:00|384.63|381.73|384.56|381.66|384.63|381.73|384.56|381.66|4
1648660570000|2022-03-30 17:16:10|384.55|381.65|384.55|381.65|384.56|381.66|384.54|381.64|5
1648660580000|2022-03-30 17:16:20|384.53|381.63|384.49|381.59|384.63|381.73|384.48|381.58|22
1648660590000|2022-03-30 17:16:30|384.51|381.61|384.55|381.65|384.56|381.66|384.49|381.59|9
1648660600000|2022-03-30 17:16:40|384.56|381.66|384.54|381.64|384.57|381.67|384.54|381.64|4
1648660610000|2022-03-30 17:16:50|384.53|381.63|384.41|381.51|384.53|381.63|384.34|381.44|26
1648660620000|2022-03-30 17:17:00|384.46|381.56|384.43|381.53|384.5|381.6|384.36|381.46|28
1648660630000|2022-03-30 17:17:10|384.47|381.57|384.64|381.74|384.71|381.81|384.47|381.57|21
1648660640000|2022-03-30 17:17:20|384.67|381.77|384.41|381.51|384.67|381.77|384.39|381.49|32
1648660650000|2022-03-30 17:17:30|384.39|381.49|384.29|381.39|384.39|381.49|384.29|381.39|23
1648660660000|2022-03-30 17:17:40|384.27|381.37|384.33|381.43|384.34|381.44|384.27|381.37|19
1648660670000|2022-03-30 17:17:50|384.34|381.44|384.27|381.37|384.35|381.45|384.27|381.37|19
1648660680000|2022-03-30 17:18:00|384.28|381.38|384.24|381.34|384.31|381.41|384.24|381.34|14
1648660690000|2022-03-30 17:18:10|384.26|381.36|384.24|381.34|384.28|381.38|384.23|381.33|13
1648660700000|2022-03-30 17:18:20|384.23|381.33|383.32|380.42|384.23|381.33|383.19|380.29|23
1648660710000|2022-03-30 17:18:30|383.33|380.43|383.14|380.24|383.52|380.62|383.1|380.2|35
1648660720000|2022-03-30 17:18:40|383.1|380.2|383.13|380.23|383.39|380.49|383.1|380.2|30
1648660730000|2022-03-30 17:18:50|383.1|380.2|383.1|380.2|383.11|380.21|383.03|380.13|25
1648660740000|2022-03-30 17:19:00|383.14|380.24|383.08|380.18|383.35|380.45|383.07|380.17|26
1648660750000|2022-03-30 17:19:10|383.09|380.19|383.1|380.2|383.11|380.21|383.05|380.15|16
1648660760000|2022-03-30 17:19:20|383.09|380.19|382.32|379.42|383.13|380.23|382.31|379.41|26
1648660770000|2022-03-30 17:19:30|382.33|379.43|382.46|379.56|382.49|379.59|382.32|379.42|20
1648660780000|2022-03-30 17:19:40|382.45|379.55|382.59|379.69|382.59|379.69|382.17|379.27|32
1648660790000|2022-03-30 17:19:50|382.58|379.68|382.35|379.45|382.65|379.75|382.27|379.37|33
1648660800000|2022-03-30 17:20:00|382.42|379.52|382.32|379.42|382.45|379.55|382.28|379.38|26
1648660810000|2022-03-30 17:20:10|382.3|379.4|382.41|379.51|382.41|379.51|382.18|379.28|29
1648660820000|2022-03-30 17:20:20|382.39|379.49|382.67|379.77|382.67|379.77|382.29|379.39|36
1648660830000|2022-03-30 17:20:30|382.53|379.63|382.63|379.73|382.63|379.73|382.51|379.61|25
1648660840000|2022-03-30 17:20:40|382.64|379.74|382.75|379.85|382.75|379.85|382.64|379.74|14
1648660850000|2022-03-30 17:20:50|382.74|379.84|382.75|379.85|382.78|379.88|382.71|379.81|20
1648660860000|2022-03-30 17:21:00|382.74|379.84|382.49|379.59|382.74|379.84|382.44|379.54|32
1648660870000|2022-03-30 17:21:10|382.5|379.6|382.73|379.83|382.73|379.83|382.5|379.6|24
1648660880000|2022-03-30 17:21:20|382.71|379.81|382.75|379.85|382.76|379.86|382.71|379.81|24
1648660890000|2022-03-30 17:21:30|382.76|379.86|382.7|379.8|382.83|379.93|382.65|379.75|20
1648660900000|2022-03-30 17:21:40|382.72|379.82|382.7|379.8|382.77|379.87|382.69|379.79|17
1648660910000|2022-03-30 17:21:50|382.69|379.79|382.72|379.82|382.73|379.83|382.68|379.78|11
1648660920000|2022-03-30 17:22:00|382.74|379.84|382.81|379.91|382.81|379.91|382.73|379.83|11
1648660930000|2022-03-30 17:22:10|382.78|379.88|382.4|379.5|382.78|379.88|382.4|379.5|24
1648660940000|2022-03-30 17:22:20|382.41|379.51|382.35|379.45|382.41|379.51|382.32|379.42|31
1648660950000|2022-03-30 17:22:30|382.36|379.46|382.57|379.67|382.58|379.68|382.34|379.44|25
1648660960000|2022-03-30 17:22:40|382.54|379.64|382.51|379.61|382.55|379.65|382.51|379.61|19
1648660970000|2022-03-30 17:22:50|382.56|379.66|382.63|379.73|382.66|379.76|382.51|379.61|22
1648660980000|2022-03-30 17:23:00|382.66|379.76|382.75|379.85|382.8|379.9|382.65|379.75|19
1648660990000|2022-03-30 17:23:10|382.73|379.83|382.82|379.92|382.82|379.92|382.73|379.83|21
1648661000000|2022-03-30 17:23:20|382.85|379.95|382.86|379.96|382.87|379.97|382.81|379.91|21
1648661010000|2022-03-30 17:23:30|382.82|379.92|382.88|379.98|382.91|380.01|382.82|379.92|15
1648661020000|2022-03-30 17:23:40|382.87|379.97|382.78|379.88|382.9|380|382.71|379.81|23
1648661030000|2022-03-30 17:23:50|382.79|379.89|382.67|379.77|382.79|379.89|382.67|379.77|16
1648661040000|2022-03-30 17:24:00|382.66|379.76|382.66|379.76|382.69|379.79|382.65|379.75|11
1648661050000|2022-03-30 17:24:10|382.67|379.77|382.79|379.89|382.82|379.92|382.65|379.75|24
1648661060000|2022-03-30 17:24:20|382.8|379.9|382.71|379.81|382.83|379.93|382.71|379.81|12
1648661070000|2022-03-30 17:24:30|382.72|379.82|382.69|379.79|382.73|379.83|382.68|379.78|10
1648661080000|2022-03-30 17:24:40|382.68|379.78|382.81|379.91|382.82|379.92|382.65|379.75|23
1648661090000|2022-03-30 17:24:50|382.82|379.92|382.87|379.97|382.88|379.98|382.77|379.87|20
1648661100000|2022-03-30 17:25:00|382.89|379.99|382.75|379.85|382.89|379.99|382.7|379.8|21
1648661110000|2022-03-30 17:25:10|382.74|379.84|382.71|379.81|382.74|379.84|382.7|379.8|13
1648661120000|2022-03-30 17:25:20|382.72|379.82|382.74|379.84|382.74|379.84|382.7|379.8|6
1648661130000|2022-03-30 17:25:30|382.73|379.83|382.72|379.82|382.77|379.87|382.69|379.79|12
1648661140000|2022-03-30 17:25:40|382.71|379.81|382.71|379.81|382.74|379.84|382.68|379.78|17
1648661150000|2022-03-30 17:25:50|382.7|379.8|382.7|379.8|382.74|379.84|382.67|379.77|11
1648661160000|2022-03-30 17:26:00|382.72|379.82|382.78|379.88|382.83|379.93|382.7|379.8|15
1648661170000|2022-03-30 17:26:10|382.79|379.89|382.84|379.94|382.85|379.95|382.7|379.8|25
1648661180000|2022-03-30 17:26:20|382.83|379.93|382.84|379.94|382.84|379.94|382.75|379.85|20
1648661190000|2022-03-30 17:26:30|382.79|379.89|382.84|379.94|382.84|379.94|382.75|379.85|11
1648661200000|2022-03-30 17:26:40|382.83|379.93|382.72|379.82|382.86|379.96|382.71|379.81|16
1648661210000|2022-03-30 17:26:50|382.73|379.83|382.78|379.88|382.78|379.88|382.7|379.8|11
1648661220000|2022-03-30 17:27:00|382.79|379.89|382.62|379.72|382.8|379.9|382.62|379.72|16
1648661230000|2022-03-30 17:27:10|382.64|379.74|382.39|379.49|382.66|379.76|382.38|379.48|11
1648661240000|2022-03-30 17:27:20|382.38|379.48|382.49|379.59|382.49|379.59|382.36|379.46|15
1648661250000|2022-03-30 17:27:30|382.5|379.6|382.4|379.5|382.52|379.62|382.4|379.5|16
1648661260000|2022-03-30 17:27:40|382.43|379.53|382.47|379.57|382.48|379.58|382.4|379.5|19
1648661270000|2022-03-30 17:27:50|382.46|379.56|382.3|379.4|382.47|379.57|382.3|379.4|10
1648661280000|2022-03-30 17:28:00|382.28|379.38|382.29|379.39|382.31|379.41|382.28|379.38|9
1648661290000|2022-03-30 17:28:10|382.28|379.38|382.15|379.25|382.28|379.38|382.15|379.25|12
1648661300000|2022-03-30 17:28:20|382.16|379.26|382.1|379.2|382.16|379.26|382.08|379.18|11
1648661310000|2022-03-30 17:28:30|382.09|379.19|382.09|379.19|382.13|379.23|382.06|379.16|14
1648661320000|2022-03-30 17:28:40|382.11|379.21|382.13|379.23|382.14|379.24|382.09|379.19|16
1648661330000|2022-03-30 17:28:50|382.16|379.26|382.24|379.34|382.27|379.37|382.13|379.23|20
1648661340000|2022-03-30 17:29:00|382.22|379.32|382.28|379.38|382.28|379.38|382.22|379.32|22
1648661350000|2022-03-30 17:29:10|382.27|379.37|382.32|379.42|382.32|379.42|382.27|379.37|16
1648661360000|2022-03-30 17:29:20|382.29|379.39|382.22|379.32|382.3|379.4|382.22|379.32|20
1648661370000|2022-03-30 17:29:30|382.21|379.31|382.22|379.32|382.24|379.34|382.07|379.17|28
1648661380000|2022-03-30 17:29:40|382.2|379.3|382.19|379.29|382.2|379.3|382.18|379.28|11
1648661390000|2022-03-30 17:29:50|382.21|379.31|382.2|379.3|382.21|379.31|382.2|379.3|2
1648661400000|2022-03-30 17:30:00|382.19|379.29|382.32|379.42|382.32|379.42|382.15|379.25|21
1648661410000|2022-03-30 17:30:10|382.29|379.39|382.43|379.53|382.48|379.58|382.29|379.39|25
1648661420000|2022-03-30 17:30:20|382.47|379.57|382.24|379.34|382.47|379.57|382.23|379.33|26
1648661430000|2022-03-30 17:30:30|382.27|379.37|382.42|379.52|382.42|379.52|382.24|379.34|19
1648661440000|2022-03-30 17:30:40|382.45|379.55|382.36|379.46|382.45|379.55|382.36|379.46|24
1648661450000|2022-03-30 17:30:50|382.31|379.41|382.29|379.39|382.34|379.44|382.23|379.33|25
1648661460000|2022-03-30 17:31:00|382.3|379.4|382.33|379.43|382.37|379.47|382.29|379.39|22
1648661470000|2022-03-30 17:31:10|382.32|379.42|382.32|379.42|382.33|379.43|382.32|379.42|5
1648661480000|2022-03-30 17:31:20|382.33|379.43|382.33|379.43|382.38|379.48|382.28|379.38|12
1648661490000|2022-03-30 17:31:30|382.35|379.45|382.37|379.47|382.38|379.48|382.34|379.44|11
1648661500000|2022-03-30 17:31:40|382.39|379.49|382.68|379.78|382.68|379.78|382.39|379.49|23
1648661510000|2022-03-30 17:31:50|382.7|379.8|382.56|379.66|382.7|379.8|382.56|379.66|11
1648661520000|2022-03-30 17:32:00|382.55|379.65|382.52|379.62|382.59|379.69|382.52|379.62|12
1648661530000|2022-03-30 17:32:10|382.53|379.63|382.21|379.31|382.53|379.63|382.18|379.28|21
1648661540000|2022-03-30 17:32:20|382.23|379.33|382.37|379.47|382.38|379.48|382.18|379.28|26
1648661550000|2022-03-30 17:32:30|382.36|379.46|382.32|379.42|382.36|379.46|382.31|379.41|10
1648661560000|2022-03-30 17:32:40|382.3|379.4|382.17|379.27|382.3|379.4|382.13|379.23|12
1648661570000|2022-03-30 17:32:50|382.16|379.26|382.21|379.31|382.23|379.33|382.16|379.26|15
1648661580000|2022-03-30 17:33:00|382.22|379.32|382.33|379.43|382.34|379.44|382.2|379.3|17
1648661590000|2022-03-30 17:33:10|382.3|379.4|382.33|379.43|382.33|379.43|382.27|379.37|15
1648661600000|2022-03-30 17:33:20|382.32|379.42|382.4|379.5|382.4|379.5|382.32|379.42|11
1648661610000|2022-03-30 17:33:30|382.35|379.45|382.28|379.38|382.38|379.48|382.24|379.34|22
1648661620000|2022-03-30 17:33:40|382.3|379.4|382.3|379.4|382.33|379.43|382.29|379.39|16
1648661630000|2022-03-30 17:33:50|382.32|379.42|382.33|379.43|382.37|379.47|382.29|379.39|21
1648661640000|2022-03-30 17:34:00|382.32|379.42|382.33|379.43|382.35|379.45|382.31|379.41|13
1648661650000|2022-03-30 17:34:10|382.32|379.42|382.43|379.53|382.45|379.55|382.32|379.42|11
1648661660000|2022-03-30 17:34:20|382.44|379.54|382.49|379.59|382.49|379.59|382.44|379.54|11
1648661670000|2022-03-30 17:34:30|382.5|379.6|382.47|379.57|382.5|379.6|382.41|379.51|21
1648661680000|2022-03-30 17:34:40|382.46|379.56|382.45|379.55|382.49|379.59|382.43|379.53|20
1648661690000|2022-03-30 17:34:50|382.44|379.54|382.35|379.45|382.48|379.58|382.35|379.45|19
1648661700000|2022-03-30 17:35:00|382.32|379.42|382.34|379.44|382.44|379.54|382.31|379.41|33
1648661710000|2022-03-30 17:35:10|382.38|379.48|382.31|379.41|382.38|379.48|382.24|379.34|22
1648661720000|2022-03-30 17:35:20|382.3|379.4|382.31|379.41|382.31|379.41|382.29|379.39|5
1648661730000|2022-03-30 17:35:30|382.33|379.43|382.43|379.53|382.43|379.53|382.33|379.43|18
1648661740000|2022-03-30 17:35:40|382.44|379.54|382.53|379.63|382.53|379.63|382.44|379.54|11
1648661750000|2022-03-30 17:35:50|382.54|379.64|382.55|379.65|382.55|379.65|382.53|379.63|4
1648661760000|2022-03-30 17:36:00|382.56|379.66|382.83|379.93|382.87|379.97|382.55|379.65|21
1648661770000|2022-03-30 17:36:10|382.84|379.94|382.72|379.82|382.86|379.96|382.64|379.74|34
1648661780000|2022-03-30 17:36:20|382.73|379.83|382.78|379.88|382.81|379.91|382.71|379.81|22
1648661790000|2022-03-30 17:36:30|382.89|379.99|382.93|380.03|383|380.1|382.87|379.97|23
1648661800000|2022-03-30 17:36:40|382.92|380.02|382.93|380.03|382.93|380.03|382.88|379.98|11
1648661810000|2022-03-30 17:36:50|382.94|380.04|382.86|379.96|383.04|380.14|382.84|379.94|26
1648661820000|2022-03-30 17:37:00|382.84|379.94|382.91|380.01|382.95|380.05|382.84|379.94|24
1648661830000|2022-03-30 17:37:10|382.9|380|382.78|379.88|382.93|380.03|382.74|379.84|29
1648661840000|2022-03-30 17:37:20|382.77|379.87|382.74|379.84|382.8|379.9|382.7|379.8|20
1648661850000|2022-03-30 17:37:30|382.78|379.88|382.95|380.05|382.95|380.05|382.77|379.87|18
1648661860000|2022-03-30 17:37:40|382.96|380.06|383.02|380.12|383.04|380.14|382.95|380.05|9
1648661870000|2022-03-30 17:37:50|383.04|380.14|383.01|380.11|383.05|380.15|383|380.1|14
1648661880000|2022-03-30 17:38:00|383.02|380.12|383.16|380.26|383.16|380.26|382.95|380.05|19
1648661890000|2022-03-30 17:38:10|383.17|380.27|383.25|380.35|383.25|380.35|383.17|380.27|14
1648661900000|2022-03-30 17:38:20|383.24|380.34|383.27|380.37|383.27|380.37|383.18|380.28|18
1648661910000|2022-03-30 17:38:30|383.29|380.39|383.79|380.89|383.79|380.89|383.29|380.39|28
1648661920000|2022-03-30 17:38:40|383.8|380.9|383.86|380.96|383.88|380.98|383.78|380.88|16
1648661930000|2022-03-30 17:38:50|383.85|380.95|383.85|380.95|383.85|380.95|383.73|380.83|19
1648661940000|2022-03-30 17:39:00|383.84|380.94|384.01|381.11|384.01|381.11|383.84|380.94|18
1648661950000|2022-03-30 17:39:10|384|381.1|384.7|381.8|384.92|382.02|384|381.1|37
1648661960000|2022-03-30 17:39:20|384.74|381.84|384.89|381.99|384.9|382|384.72|381.82|27
1648661970000|2022-03-30 17:39:30|384.9|382|384.87|381.97|384.93|382.03|384.67|381.77|26
1648661980000|2022-03-30 17:39:40|384.81|381.91|385.16|382.26|385.16|382.26|384.78|381.88|28
1648661990000|2022-03-30 17:39:50|385.14|382.24|385.22|382.32|385.22|382.32|385.14|382.24|15
1648662000000|2022-03-30 17:40:00|385.23|382.33|385.11|382.21|385.24|382.34|384.96|382.06|26
1648662010000|2022-03-30 17:40:10|385.12|382.22|385.03|382.13|385.19|382.29|385.02|382.12|20
1648662020000|2022-03-30 17:40:20|385.04|382.14|385.34|382.44|385.35|382.45|385.04|382.14|21
1648662030000|2022-03-30 17:40:30|385.27|382.37|385.22|382.32|385.35|382.45|385.05|382.15|32
1648662040000|2022-03-30 17:40:40|385.25|382.35|385.35|382.45|385.41|382.51|385.2|382.3|28
1648662050000|2022-03-30 17:40:50|385.37|382.47|385.16|382.26|385.38|382.48|385.07|382.17|25
1648662060000|2022-03-30 17:41:00|385.1|382.2|385.16|382.26|385.23|382.33|385.08|382.18|29
1648662070000|2022-03-30 17:41:10|385.15|382.25|385.14|382.24|385.15|382.25|385.09|382.19|18
1648662080000|2022-03-30 17:41:20|385.17|382.27|385.34|382.44|385.34|382.44|385.17|382.27|16
1648662090000|2022-03-30 17:41:30|385.33|382.43|385.33|382.43|385.35|382.45|385.31|382.41|19
1648662100000|2022-03-30 17:41:40|385.34|382.44|385.44|382.54|385.47|382.57|385.34|382.44|19
1648662110000|2022-03-30 17:41:50|385.43|382.53|385.44|382.54|385.45|382.55|385.34|382.44|18
1648662120000|2022-03-30 17:42:00|385.43|382.53|385.5|382.6|385.5|382.6|385.43|382.53|13
1648662130000|2022-03-30 17:42:10|385.47|382.57|385.38|382.48|385.5|382.6|385.37|382.47|15
1648662140000|2022-03-30 17:42:20|385.5|382.6|385.66|382.76|385.69|382.79|385.5|382.6|24
1648662150000|2022-03-30 17:42:30|385.67|382.77|385.64|382.74|385.68|382.78|385.64|382.74|12
1648662160000|2022-03-30 17:42:40|385.66|382.76|385.73|382.83|385.73|382.83|385.64|382.74|10
1648662170000|2022-03-30 17:42:50|385.74|382.84|385.88|382.98|385.88|382.98|385.72|382.82|12
1648662180000|2022-03-30 17:43:00|385.87|382.97|386.15|383.25|386.23|383.33|385.87|382.97|27
1648662190000|2022-03-30 17:43:10|386.12|383.22|386.2|383.3|386.2|383.3|386.1|383.2|27
1648662200000|2022-03-30 17:43:20|386.15|383.25|386.21|383.31|386.32|383.42|386.15|383.25|24
1648662210000|2022-03-30 17:43:30|386.22|383.32|386.08|383.18|386.23|383.33|386.08|383.18|16
1648662220000|2022-03-30 17:43:40|386.09|383.19|386.03|383.13|386.15|383.25|386.03|383.13|24
1648662230000|2022-03-30 17:43:50|386.01|383.11|386.06|383.16|386.1|383.2|386.01|383.11|13
1648662240000|2022-03-30 17:44:00|386.03|383.13|386.03|383.13|386.06|383.16|385.98|383.08|20
1648662250000|2022-03-30 17:44:10|386.02|383.12|386.2|383.3|386.2|383.3|386.02|383.12|20
1648662260000|2022-03-30 17:44:20|386.21|383.31|386.28|383.38|386.33|383.43|386.19|383.29|19
1648662270000|2022-03-30 17:44:30|386.18|383.28|386.23|383.33|386.3|383.4|386.15|383.25|27
1648662280000|2022-03-30 17:44:40|386.22|383.32|386.27|383.37|386.27|383.37|386.22|383.32|19
1648662290000|2022-03-30 17:44:50|386.22|383.32|386.34|383.44|386.35|383.45|386.22|383.32|19
1648662300000|2022-03-30 17:45:00|386.33|383.43|386.18|383.28|386.33|383.43|386.18|383.28|22
1648662310000|2022-03-30 17:45:10|386.17|383.27|385.91|383.01|386.17|383.27|385.91|383.01|22
1648662320000|2022-03-30 17:45:20|385.92|383.02|386.04|383.14|386.1|383.2|385.92|383.02|17
1648662330000|2022-03-30 17:45:30|386.03|383.13|386.02|383.12|386.07|383.17|386.02|383.12|11
1648662340000|2022-03-30 17:45:40|386.03|383.13|386.03|383.13|386.04|383.14|385.94|383.04|20
1648662350000|2022-03-30 17:45:50|386.04|383.14|386.07|383.17|386.07|383.17|386.04|383.14|9
1648662360000|2022-03-30 17:46:00|386.06|383.16|385.97|383.07|386.07|383.17|385.97|383.07|13
1648662370000|2022-03-30 17:46:10|385.98|383.08|386.01|383.11|386.01|383.11|385.91|383.01|22
1648662380000|2022-03-30 17:46:20|386.02|383.12|386.01|383.11|386.03|383.13|386.01|383.11|9
1648662390000|2022-03-30 17:46:30|386.03|383.13|386.15|383.25|386.16|383.26|386.02|383.12|23
1648662400000|2022-03-30 17:46:40|386.14|383.24|386.18|383.28|386.21|383.31|386.14|383.24|16
1648662410000|2022-03-30 17:46:50|386.17|383.27|386.04|383.14|386.17|383.27|386.04|383.14|12
1648662420000|2022-03-30 17:47:00|386.03|383.13|386.02|383.12|386.04|383.14|386.01|383.11|8
1648662430000|2022-03-30 17:47:10|386.03|383.13|386.14|383.24|386.14|383.24|386.02|383.12|10
1648662440000|2022-03-30 17:47:20|386.16|383.26|386.23|383.33|386.23|383.33|386.16|383.26|11
1648662450000|2022-03-30 17:47:30|386.22|383.32|386.22|383.32|386.23|383.33|386.18|383.28|9
1648662460000|2022-03-30 17:47:40|386.23|383.33|386.26|383.36|386.27|383.37|386.21|383.31|10
1648662470000|2022-03-30 17:47:50|386.25|383.35|386.25|383.35|386.33|383.43|386.25|383.35|23
1648662480000|2022-03-30 17:48:00|386.24|383.34|386.27|383.37|386.28|383.38|386.24|383.34|15
1648662490000|2022-03-30 17:48:10|386.28|383.38|386.32|383.42|386.33|383.43|386.27|383.37|8
1648662500000|2022-03-30 17:48:20|386.31|383.41|386.24|383.34|386.31|383.41|386.24|383.34|10
1648662510000|2022-03-30 17:48:30|386.25|383.35|386.25|383.35|386.31|383.41|386.25|383.35|12
1648662520000|2022-03-30 17:48:40|386.24|383.34|386.29|383.39|386.29|383.39|386.24|383.34|8
1648662530000|2022-03-30 17:48:50|386.28|383.38|386.28|383.38|386.3|383.4|386.26|383.36|10
1648662540000|2022-03-30 17:49:00|386.29|383.39|386.3|383.4|386.3|383.4|386.29|383.39|10
1648662550000|2022-03-30 17:49:10|386.29|383.39|385.99|383.09|386.32|383.42|385.97|383.07|22
1648662560000|2022-03-30 17:49:20|385.98|383.08|386.01|383.11|386.01|383.11|385.98|383.08|12
1648662570000|2022-03-30 17:49:30|386.02|383.12|386.03|383.13|386.09|383.19|386.02|383.12|30
1648662580000|2022-03-30 17:49:40|386.05|383.15|386.15|383.25|386.16|383.26|386.04|383.14|22
1648662590000|2022-03-30 17:49:50|386.16|383.26|386.24|383.34|386.25|383.35|386.15|383.25|19
1648662600000|2022-03-30 17:50:00|386.23|383.33|386.18|383.28|386.24|383.34|386.18|383.28|19
1648662610000|2022-03-30 17:50:10|386.17|383.27|386.08|383.18|386.17|383.27|386.08|383.18|14
1648662620000|2022-03-30 17:50:20|386.07|383.17|386.18|383.28|386.18|383.28|386.06|383.16|18
1648662630000|2022-03-30 17:50:30|386.16|383.26|386.22|383.32|386.22|383.32|386.15|383.25|16
1648662640000|2022-03-30 17:50:40|386.23|383.33|386.25|383.35|386.25|383.35|386.2|383.3|15
1648662650000|2022-03-30 17:50:50|386.26|383.36|386.13|383.23|386.29|383.39|386.12|383.22|23
1648662660000|2022-03-30 17:51:00|386.09|383.19|386.12|383.22|386.19|383.29|386.08|383.18|24
1648662670000|2022-03-30 17:51:10|386.11|383.21|386.22|383.32|386.22|383.32|386.1|383.2|16
1648662680000|2022-03-30 17:51:20|386.21|383.31|386.18|383.28|386.23|383.33|386.12|383.22|16
1648662690000|2022-03-30 17:51:30|386.19|383.29|386.2|383.3|386.21|383.31|386.19|383.29|8
1648662700000|2022-03-30 17:51:40|386.21|383.31|386.19|383.29|386.22|383.32|386.17|383.27|10
1648662710000|2022-03-30 17:51:50|386.21|383.31|386.15|383.25|386.27|383.37|386.13|383.23|23
1648662720000|2022-03-30 17:52:00|386.14|383.24|386.02|383.12|386.18|383.28|386.02|383.12|24
1648662730000|2022-03-30 17:52:10|386.03|383.13|386.15|383.25|386.15|383.25|386|383.1|23
1648662740000|2022-03-30 17:52:20|386.16|383.26|386.22|383.32|386.22|383.32|386.16|383.26|16
1648662750000|2022-03-30 17:52:30|386.23|383.33|386.25|383.35|386.25|383.35|386.21|383.31|7
1648662760000|2022-03-30 17:52:40|386.26|383.36|386.22|383.32|386.28|383.38|386.22|383.32|8
1648662770000|2022-03-30 17:52:50|386.23|383.33|386.25|383.35|386.27|383.37|386.23|383.33|7
1648662780000|2022-03-30 17:53:00|386.26|383.36|386.19|383.29|386.28|383.38|386.17|383.27|18
1648662790000|2022-03-30 17:53:10|386.2|383.3|386.14|383.24|386.23|383.33|386.14|383.24|7
1648662800000|2022-03-30 17:53:20|386.16|383.26|386.24|383.34|386.25|383.35|386.16|383.26|23
1648662810000|2022-03-30 17:53:30|386.25|383.35|386.25|383.35|386.27|383.37|386.23|383.33|12
1648662820000|2022-03-30 17:53:40|386.26|383.36|386.26|383.36|386.26|383.36|386.26|383.36|1
1648662830000|2022-03-30 17:53:50|386.24|383.34|386.32|383.42|386.32|383.42|386.24|383.34|10
1648662840000|2022-03-30 17:54:00|386.33|383.43|386.23|383.33|386.35|383.45|386.23|383.33|19
1648662850000|2022-03-30 17:54:10|386.24|383.34|386.25|383.35|386.26|383.36|386.22|383.32|12
1648662860000|2022-03-30 17:54:20|386.22|383.32|386.2|383.3|386.24|383.34|386.2|383.3|11
1648662870000|2022-03-30 17:54:30|386.21|383.31|386.13|383.23|386.22|383.32|386.13|383.23|23
1648662880000|2022-03-30 17:54:40|386.1|383.2|386.14|383.24|386.14|383.24|386|383.1|35
1648662890000|2022-03-30 17:54:50|386.16|383.26|386|383.1|386.16|383.26|386|383.1|26
1648662900000|2022-03-30 17:55:00|386.02|383.12|386.22|383.32|386.22|383.32|385.98|383.08|26
1648662910000|2022-03-30 17:55:10|386.19|383.29|386.21|383.31|386.32|383.42|386.18|383.28|25
1648662920000|2022-03-30 17:55:20|386.2|383.3|386.16|383.26|386.2|383.3|386.11|383.21|27
1648662930000|2022-03-30 17:55:30|386.15|383.25|386.29|383.39|386.32|383.42|386.14|383.24|23
1648662940000|2022-03-30 17:55:40|386.27|383.37|386.29|383.39|386.31|383.41|386.25|383.35|21
1648662950000|2022-03-30 17:55:50|386.28|383.38|386.21|383.31|386.29|383.39|386.21|383.31|18
1648662960000|2022-03-30 17:56:00|386.2|383.3|386.21|383.31|386.21|383.31|386.09|383.19|20
1648662970000|2022-03-30 17:56:10|386.22|383.32|386.24|383.34|386.27|383.37|386.21|383.31|13
1648662980000|2022-03-30 17:56:20|386.25|383.35|386.2|383.3|386.25|383.35|386.17|383.27|19
1648662990000|2022-03-30 17:56:30|386.22|383.32|386.17|383.27|386.23|383.33|386.17|383.27|22
1648663000000|2022-03-30 17:56:40|386.16|383.26|386.13|383.23|386.2|383.3|386.13|383.23|16
1648663010000|2022-03-30 17:56:50|386.14|383.24|386.12|383.22|386.15|383.25|386.1|383.2|14
1648663020000|2022-03-30 17:57:00|386.11|383.21|386.11|383.21|386.15|383.25|386.1|383.2|18
1648663030000|2022-03-30 17:57:10|386.12|383.22|386.09|383.19|386.12|383.22|386.06|383.16|16
1648663040000|2022-03-30 17:57:20|386.1|383.2|386.09|383.19|386.11|383.21|386.09|383.19|8
1648663050000|2022-03-30 17:57:30|386.1|383.2|386.12|383.22|386.14|383.24|386.09|383.19|16
1648663060000|2022-03-30 17:57:40|386.11|383.21|385.88|382.98|386.11|383.21|385.86|382.96|24
1648663070000|2022-03-30 17:57:50|385.9|383|385.89|382.99|385.93|383.03|385.89|382.99|13
1648663080000|2022-03-30 17:58:00|385.91|383.01|385.88|382.98|385.93|383.03|385.86|382.96|19
1648663090000|2022-03-30 17:58:10|385.8|382.9|385.66|382.76|385.83|382.93|385.66|382.76|34
1648663100000|2022-03-30 17:58:20|385.65|382.75|385.74|382.84|385.74|382.84|385.63|382.73|21
1648663110000|2022-03-30 17:58:30|385.73|382.83|386.1|383.2|386.1|383.2|385.73|382.83|23
1648663120000|2022-03-30 17:58:40|386.09|383.19|385.92|383.02|386.1|383.2|385.92|383.02|22
1648663130000|2022-03-30 17:58:50|385.91|383.01|385.97|383.07|386.02|383.12|385.79|382.89|25
1648663140000|2022-03-30 17:59:00|386.02|383.12|385.87|382.97|386.02|383.12|385.87|382.97|18
1648663150000|2022-03-30 17:59:10|385.88|382.98|385.97|383.07|385.97|383.07|385.85|382.95|18
1648663160000|2022-03-30 17:59:20|385.98|383.08|385.99|383.09|385.99|383.09|385.97|383.07|11
1648663170000|2022-03-30 17:59:30|385.98|383.08|385.95|383.05|385.98|383.08|385.87|382.97|19
1648663180000|2022-03-30 17:59:40|385.94|383.04|385.86|382.96|385.95|383.05|385.86|382.96|13
1648663190000|2022-03-30 17:59:50|385.87|382.97|385.87|382.97|385.89|382.99|385.85|382.95|14
1648663200000|2022-03-30 18:00:00|385.88|382.98|386|383.1|386.01|383.11|385.87|382.97|11
1648663210000|2022-03-30 18:00:10|386.01|383.11|385.9|383|386.03|383.13|385.9|383|15
1648663220000|2022-03-30 18:00:20|385.91|383.01|385.9|383|385.95|383.05|385.89|382.99|11
1648663230000|2022-03-30 18:00:30|385.91|383.01|385.91|383.01|385.93|383.03|385.87|382.97|9
1648663240000|2022-03-30 18:00:40|385.93|383.03|385.87|382.97|385.93|383.03|385.87|382.97|16
1648663250000|2022-03-30 18:00:50|385.85|382.95|385.93|383.03|386|383.1|385.85|382.95|20
1648663260000|2022-03-30 18:01:00|385.94|383.04|385.75|382.85|385.94|383.04|385.74|382.84|22
1648663270000|2022-03-30 18:01:10|385.78|382.88|385.73|382.83|385.78|382.88|385.69|382.79|8
1648663280000|2022-03-30 18:01:20|385.68|382.78|385.51|382.61|385.7|382.8|385.49|382.59|26
1648663290000|2022-03-30 18:01:30|385.5|382.6|385.53|382.63|385.53|382.63|385.44|382.54|27
1648663300000|2022-03-30 18:01:40|385.52|382.62|385.54|382.64|385.57|382.67|385.5|382.6|17
1648663310000|2022-03-30 18:01:50|385.56|382.66|385.57|382.67|385.58|382.68|385.53|382.63|13
1648663320000|2022-03-30 18:02:00|385.56|382.66|385.57|382.67|385.59|382.69|385.48|382.58|24
1648663330000|2022-03-30 18:02:10|385.58|382.68|385.58|382.68|385.62|382.72|385.57|382.67|19
1648663340000|2022-03-30 18:02:20|385.61|382.71|385.52|382.62|385.65|382.75|385.5|382.6|25
1648663350000|2022-03-30 18:02:30|385.51|382.61|385.56|382.66|385.56|382.66|385.47|382.57|22
1648663360000|2022-03-30 18:02:40|385.57|382.67|385.58|382.68|385.59|382.69|385.51|382.61|18
1648663370000|2022-03-30 18:02:50|385.6|382.7|385.61|382.71|385.63|382.73|385.59|382.69|20
1648663380000|2022-03-30 18:03:00|385.66|382.76|385.74|382.84|385.74|382.84|385.62|382.72|13
1648663390000|2022-03-30 18:03:10|385.73|382.83|385.68|382.78|385.73|382.83|385.65|382.75|13
1648663400000|2022-03-30 18:03:20|385.67|382.77|385.6|382.7|385.7|382.8|385.6|382.7|17
1648663410000|2022-03-30 18:03:30|385.59|382.69|385.62|382.72|385.62|382.72|385.57|382.67|13
1648663420000|2022-03-30 18:03:40|385.63|382.73|385.78|382.88|385.83|382.93|385.61|382.71|26
1648663430000|2022-03-30 18:03:50|385.88|382.98|385.99|383.09|385.99|383.09|385.87|382.97|16
1648663440000|2022-03-30 18:04:00|386|383.1|386.09|383.19|386.17|383.27|385.99|383.09|20
1648663450000|2022-03-30 18:04:10|386.11|383.21|386.17|383.27|386.17|383.27|386.11|383.21|16
1648663460000|2022-03-30 18:04:20|386.18|383.28|386.21|383.31|386.21|383.31|386.15|383.25|14
1648663470000|2022-03-30 18:04:30|386.17|383.27|386.17|383.27|386.18|383.28|386.1|383.2|17
1648663480000|2022-03-30 18:04:40|386.18|383.28|386.19|383.29|386.21|383.31|386.15|383.25|19
1648663490000|2022-03-30 18:04:50|386.2|383.3|386.21|383.31|386.24|383.34|386.14|383.24|22
1648663500000|2022-03-30 18:05:00|386.24|383.34|386.27|383.37|386.27|383.37|386.2|383.3|22
1648663510000|2022-03-30 18:05:10|386.26|383.36|386.27|383.37|386.32|383.42|386.25|383.35|22
1648663520000|2022-03-30 18:05:20|386.28|383.38|386.23|383.33|386.28|383.38|386.23|383.33|9
1648663530000|2022-03-30 18:05:30|386.24|383.34|386.3|383.4|386.3|383.4|386.24|383.34|17
1648663540000|2022-03-30 18:05:40|386.31|383.41|386.27|383.37|386.31|383.41|386.26|383.36|16
1648663550000|2022-03-30 18:05:50|386.29|383.39|386.32|383.42|386.33|383.43|386.27|383.37|18
1648663560000|2022-03-30 18:06:00|386.31|383.41|386.33|383.43|386.33|383.43|386.31|383.41|10
1648663570000|2022-03-30 18:06:10|386.32|383.42|386.25|383.35|386.33|383.43|386.24|383.34|9
1648663580000|2022-03-30 18:06:20|386.26|383.36|386.28|383.38|386.31|383.41|386.26|383.36|10
1648663590000|2022-03-30 18:06:30|386.27|383.37|386.2|383.3|386.27|383.37|386.19|383.29|11
1648663600000|2022-03-30 18:06:40|386.21|383.31|386.29|383.39|386.29|383.39|386.2|383.3|14
1648663610000|2022-03-30 18:06:50|386.3|383.4|386.54|383.64|386.56|383.66|386.3|383.4|16
1648663620000|2022-03-30 18:07:00|386.46|383.56|386.46|383.56|386.5|383.6|386.45|383.55|20
1648663630000|2022-03-30 18:07:10|386.5|383.6|386.48|383.58|386.5|383.6|386.42|383.52|12
1648663640000|2022-03-30 18:07:20|386.49|383.59|386.39|383.49|386.49|383.59|386.34|383.44|13
1648663650000|2022-03-30 18:07:30|386.47|383.57|386.45|383.55|386.47|383.57|386.43|383.53|5
1648663660000|2022-03-30 18:07:40|386.44|383.54|386.45|383.55|386.49|383.59|386.44|383.54|6
1648663670000|2022-03-30 18:07:50|386.46|383.56|386.51|383.61|386.51|383.61|386.46|383.56|6
1648663680000|2022-03-30 18:08:00|386.5|383.6|386.55|383.65|386.55|383.65|386.5|383.6|12
1648663690000|2022-03-30 18:08:10|386.61|383.71|386.53|383.63|386.63|383.73|386.46|383.56|23
1648663700000|2022-03-30 18:08:20|386.52|383.62|386.58|383.68|386.58|383.68|386.52|383.62|6
1648663710000|2022-03-30 18:08:30|386.54|383.64|386.54|383.64|386.55|383.65|386.46|383.56|25
1648663720000|2022-03-30 18:08:40|386.51|383.61|386.45|383.55|386.54|383.64|386.43|383.53|19
1648663730000|2022-03-30 18:08:50|386.44|383.54|386.5|383.6|386.52|383.62|386.44|383.54|18
1648663740000|2022-03-30 18:09:00|386.47|383.57|386.44|383.54|386.5|383.6|386.44|383.54|8
1648663750000|2022-03-30 18:09:10|386.43|383.53|386.44|383.54|386.44|383.54|386.43|383.53|4
1648663760000|2022-03-30 18:09:20|386.45|383.55|386.43|383.53|386.45|383.55|386.43|383.53|12
1648663770000|2022-03-30 18:09:30|386.42|383.52|386.33|383.43|386.42|383.52|386.3|383.4|17
1648663780000|2022-03-30 18:09:40|386.34|383.44|386.34|383.44|386.34|383.44|386.33|383.43|5
1648663790000|2022-03-30 18:09:50|386.33|383.43|386.37|383.47|386.38|383.48|386.33|383.43|11
1648663800000|2022-03-30 18:10:00|386.38|383.48|386.29|383.39|386.42|383.52|386.29|383.39|22
1648663810000|2022-03-30 18:10:10|386.27|383.37|386.25|383.35|386.29|383.39|386.25|383.35|16
1648663820000|2022-03-30 18:10:20|386.28|383.38|386.26|383.36|386.28|383.38|386.22|383.32|9
1648663830000|2022-03-30 18:10:30|386.25|383.35|386.26|383.36|386.26|383.36|386.24|383.34|17
1648663840000|2022-03-30 18:10:40|386.24|383.34|386.08|383.18|386.26|383.36|386.03|383.13|13
1648663850000|2022-03-30 18:10:50|386.04|383.14|386.04|383.14|386.13|383.23|385.99|383.09|18
1648663860000|2022-03-30 18:11:00|386.03|383.13|386.04|383.14|386.05|383.15|386.03|383.13|8
1648663870000|2022-03-30 18:11:10|386.05|383.15|386.02|383.12|386.05|383.15|386.02|383.12|3
1648663880000|2022-03-30 18:11:20|386.03|383.13|386.11|383.21|386.11|383.21|386.03|383.13|10
1648663890000|2022-03-30 18:11:30|386.08|383.18|386.05|383.15|386.12|383.22|386.05|383.15|12
1648663900000|2022-03-30 18:11:40|386.06|383.16|385.92|383.02|386.11|383.21|385.9|383|24
1648663910000|2022-03-30 18:11:50|385.91|383.01|386|383.1|386|383.1|385.89|382.99|11
1648663920000|2022-03-30 18:12:00|385.96|383.06|385.98|383.08|386.02|383.12|385.96|383.06|20
1648663930000|2022-03-30 18:12:10|385.96|383.06|385.94|383.04|385.96|383.06|385.93|383.03|14
1648663940000|2022-03-30 18:12:20|385.95|383.05|385.88|382.98|385.95|383.05|385.81|382.91|16
1648663950000|2022-03-30 18:12:30|385.84|382.94|385.83|382.93|385.85|382.95|385.79|382.89|18
1648663960000|2022-03-30 18:12:40|385.84|382.94|385.79|382.89|385.84|382.94|385.78|382.88|11
1648663970000|2022-03-30 18:12:50|385.77|382.87|385.88|382.98|385.94|383.04|385.76|382.86|22
1648663980000|2022-03-30 18:13:00|385.84|382.94|385.76|382.86|385.84|382.94|385.76|382.86|11
1648663990000|2022-03-30 18:13:10|385.75|382.85|385.75|382.85|385.77|382.87|385.7|382.8|9
1648664000000|2022-03-30 18:13:20|385.74|382.84|385.71|382.81|385.74|382.84|385.71|382.81|3
1648664010000|2022-03-30 18:13:30|385.72|382.82|385.7|382.8|385.74|382.84|385.7|382.8|16
1648664020000|2022-03-30 18:13:40|385.68|382.78|385.69|382.79|385.72|382.82|385.68|382.78|11
1648664030000|2022-03-30 18:13:50|385.7|382.8|385.73|382.83|385.73|382.83|385.68|382.78|9
1648664040000|2022-03-30 18:14:00|385.72|382.82|385.71|382.81|385.73|382.83|385.71|382.81|4
1648664050000|2022-03-30 18:14:10|385.69|382.79|385.69|382.79|385.71|382.81|385.69|382.79|9
1648664060000|2022-03-30 18:14:20|385.71|382.81|385.55|382.65|385.71|382.81|385.53|382.63|19
1648664070000|2022-03-30 18:14:30|385.56|382.66|385.57|382.67|385.58|382.68|385.56|382.66|10
1648664080000|2022-03-30 18:14:40|385.58|382.68|385.59|382.69|385.59|382.69|385.52|382.62|7
1648664090000|2022-03-30 18:14:50|385.58|382.68|385.59|382.69|385.59|382.69|385.58|382.68|2
1648664100000|2022-03-30 18:15:00|385.6|382.7|385.4|382.5|385.6|382.7|385.4|382.5|13
1648664110000|2022-03-30 18:15:10|385.39|382.49|385.31|382.41|385.43|382.53|385.31|382.41|15
1648664120000|2022-03-30 18:15:20|385.3|382.4|385.08|382.18|385.3|382.4|385.08|382.18|20
1648664130000|2022-03-30 18:15:30|385.09|382.19|385.02|382.12|385.09|382.19|384.89|381.99|25
1648664140000|2022-03-30 18:15:40|385.03|382.13|385|382.1|385.03|382.13|384.94|382.04|17
1648664150000|2022-03-30 18:15:50|385.01|382.11|385|382.1|385.05|382.15|385|382.1|13
1648664160000|2022-03-30 18:16:00|385.01|382.11|384.95|382.05|385.01|382.11|384.89|381.99|14
1648664170000|2022-03-30 18:16:10|384.94|382.04|384.8|381.9|384.95|382.05|384.79|381.89|19
1648664180000|2022-03-30 18:16:20|384.81|381.91|384.81|381.91|384.81|381.91|384.79|381.89|7
1648664190000|2022-03-30 18:16:30|384.8|381.9|384.74|381.84|384.86|381.96|384.73|381.83|18
1648664200000|2022-03-30 18:16:40|384.72|381.82|384.63|381.73|384.75|381.85|384.62|381.72|16
1648664210000|2022-03-30 18:16:50|384.62|381.72|384.6|381.7|384.68|381.78|384.46|381.56|23
1648664220000|2022-03-30 18:17:00|384.57|381.67|384.62|381.72|384.81|381.91|384.57|381.67|24
1648664230000|2022-03-30 18:17:10|384.71|381.81|384.6|381.7|384.71|381.81|384.6|381.7|17
1648664240000|2022-03-30 18:17:20|384.59|381.69|384.42|381.52|384.65|381.75|384.41|381.51|22
1648664250000|2022-03-30 18:17:30|384.41|381.51|384.37|381.47|384.49|381.59|384.33|381.43|22
1648664260000|2022-03-30 18:17:40|384.35|381.45|384.11|381.21|384.4|381.5|384.09|381.19|28
1648664270000|2022-03-30 18:17:50|384.1|381.2|383.74|380.84|384.11|381.21|383.74|380.84|21
1648664280000|2022-03-30 18:18:00|383.77|380.87|383.78|380.88|383.79|380.89|383.66|380.76|22
1648664290000|2022-03-30 18:18:10|383.77|380.87|383.73|380.83|383.77|380.87|383.69|380.79|19
1648664300000|2022-03-30 18:18:20|383.72|380.82|383.73|380.83|383.74|380.84|383.67|380.77|25
1648664310000|2022-03-30 18:18:30|383.74|380.84|383.71|380.81|383.74|380.84|383.66|380.76|19
1648664320000|2022-03-30 18:18:40|383.73|380.83|384.21|381.31|384.21|381.31|383.72|380.82|28
1648664330000|2022-03-30 18:18:50|384.22|381.32|384.27|381.37|384.38|381.48|384.21|381.31|22
1648664340000|2022-03-30 18:19:00|384.28|381.38|384.41|381.51|384.42|381.52|384.27|381.37|21
1648664350000|2022-03-30 18:19:10|384.39|381.49|384.54|381.64|384.54|381.64|384.39|381.49|32
1648664360000|2022-03-30 18:19:20|384.55|381.65|384.82|381.92|384.92|382.02|384.55|381.65|19
1648664370000|2022-03-30 18:19:30|384.85|381.95|384.69|381.79|384.88|381.98|384.69|381.79|19
1648664380000|2022-03-30 18:19:40|384.62|381.72|384.63|381.73|384.66|381.76|384.61|381.71|12
1648664390000|2022-03-30 18:19:50|384.65|381.75|384.78|381.88|384.84|381.94|384.65|381.75|17
1648664400000|2022-03-30 18:20:00|384.79|381.89|384.84|381.94|384.93|382.03|384.76|381.86|24
1648664410000|2022-03-30 18:20:10|384.88|381.98|384.84|381.94|384.97|382.07|384.84|381.94|16
1648664420000|2022-03-30 18:20:20|384.82|381.92|384.66|381.76|384.85|381.95|384.65|381.75|21
1648664430000|2022-03-30 18:20:30|384.65|381.75|384.66|381.76|384.73|381.83|384.65|381.75|18
1648664440000|2022-03-30 18:20:40|384.65|381.75|384.9|382|384.9|382|384.64|381.74|16
1648664450000|2022-03-30 18:20:50|384.91|382.01|384.76|381.86|384.92|382.02|384.76|381.86|15
1648664460000|2022-03-30 18:21:00|384.75|381.85|384.82|381.92|384.83|381.93|384.73|381.83|13
1648664470000|2022-03-30 18:21:10|384.77|381.87|384.78|381.88|384.84|381.94|384.77|381.87|25
1648664480000|2022-03-30 18:21:20|384.8|381.9|384.75|381.85|384.81|381.91|384.74|381.84|14
1648664490000|2022-03-30 18:21:30|384.76|381.86|384.68|381.78|384.77|381.87|384.63|381.73|16
1648664500000|2022-03-30 18:21:40|384.69|381.79|384.69|381.79|384.7|381.8|384.67|381.77|12
1648664510000|2022-03-30 18:21:50|384.7|381.8|384.69|381.79|384.7|381.8|384.69|381.79|4
1648664520000|2022-03-30 18:22:00|384.7|381.8|384.86|381.96|384.86|381.96|384.69|381.79|16
1648664530000|2022-03-30 18:22:10|384.87|381.97|384.87|381.97|384.95|382.05|384.87|381.97|13
1648664540000|2022-03-30 18:22:20|384.88|381.98|384.84|381.94|384.88|381.98|384.83|381.93|10
1648664550000|2022-03-30 18:22:30|384.83|381.93|384.81|381.91|384.85|381.95|384.75|381.85|25
1648664560000|2022-03-30 18:22:40|384.8|381.9|384.74|381.84|384.81|381.91|384.74|381.84|17
1648664570000|2022-03-30 18:22:50|384.73|381.83|384.62|381.72|384.75|381.85|384.62|381.72|15
1648664580000|2022-03-30 18:23:00|384.63|381.73|384.69|381.79|384.73|381.83|384.63|381.73|15
1648664590000|2022-03-30 18:23:10|384.71|381.81|384.77|381.87|384.81|381.91|384.71|381.81|15
1648664600000|2022-03-30 18:23:20|384.76|381.86|384.74|381.84|384.76|381.86|384.73|381.83|18
1648664610000|2022-03-30 18:23:30|384.73|381.83|384.71|381.81|384.73|381.83|384.67|381.77|13
1648664620000|2022-03-30 18:23:40|384.72|381.82|384.68|381.78|384.78|381.88|384.67|381.77|22
1648664630000|2022-03-30 18:23:50|384.66|381.76|384.66|381.76|384.7|381.8|384.63|381.73|17
1648664640000|2022-03-30 18:24:00|384.69|381.79|384.67|381.77|384.73|381.83|384.62|381.72|17
1648664650000|2022-03-30 18:24:10|384.68|381.78|384.64|381.74|384.69|381.79|384.64|381.74|11
1648664660000|2022-03-30 18:24:20|384.66|381.76|384.67|381.77|384.68|381.78|384.64|381.74|8
1648664670000|2022-03-30 18:24:30|384.66|381.76|384.52|381.62|384.66|381.76|384.48|381.58|27
1648664680000|2022-03-30 18:24:40|384.53|381.63|384.72|381.82|384.75|381.85|384.51|381.61|26
1648664690000|2022-03-30 18:24:50|384.75|381.85|384.76|381.86|384.79|381.89|384.73|381.83|23
1648664700000|2022-03-30 18:25:00|384.75|381.85|384.72|381.82|384.78|381.88|384.72|381.82|20
1648664710000|2022-03-30 18:25:10|384.71|381.81|384.94|382.04|384.94|382.04|384.69|381.79|20
1648664720000|2022-03-30 18:25:20|384.97|382.07|384.95|382.05|385.09|382.19|384.95|382.05|16
1648664730000|2022-03-30 18:25:30|384.94|382.04|385.01|382.11|385.03|382.13|384.93|382.03|17
1648664740000|2022-03-30 18:25:40|385.02|382.12|385|382.1|385.03|382.13|384.99|382.09|7
1648664750000|2022-03-30 18:25:50|384.99|382.09|384.94|382.04|384.99|382.09|384.9|382|13
1648664760000|2022-03-30 18:26:00|384.93|382.03|385.01|382.11|385.05|382.15|384.87|381.97|19
1648664770000|2022-03-30 18:26:10|385.02|382.12|384.85|381.95|385.02|382.12|384.85|381.95|18
1648664780000|2022-03-30 18:26:20|384.89|381.99|384.91|382.01|384.91|382.01|384.83|381.93|16
1648664790000|2022-03-30 18:26:30|384.94|382.04|385.02|382.12|385.05|382.15|384.94|382.04|19
1648664800000|2022-03-30 18:26:40|385.03|382.13|384.8|381.9|385.03|382.13|384.8|381.9|22
1648664810000|2022-03-30 18:26:50|384.79|381.89|384.71|381.81|384.79|381.89|384.7|381.8|11
1648664820000|2022-03-30 18:27:00|384.74|381.84|384.73|381.83|384.74|381.84|384.7|381.8|7
1648664830000|2022-03-30 18:27:10|384.74|381.84|384.84|381.94|384.85|381.95|384.7|381.8|8
1648664840000|2022-03-30 18:27:20|384.85|381.95|384.7|381.8|384.85|381.95|384.7|381.8|18
1648664850000|2022-03-30 18:27:30|384.71|381.81|384.72|381.82|384.73|381.83|384.68|381.78|9
1648664860000|2022-03-30 18:27:40|384.71|381.81|384.68|381.78|384.71|381.81|384.68|381.78|5
1648664870000|2022-03-30 18:27:50|384.69|381.79|384.63|381.73|384.69|381.79|384.61|381.71|13
1648664880000|2022-03-30 18:28:00|384.62|381.72|384.69|381.79|384.76|381.86|384.61|381.71|27
1648664890000|2022-03-30 18:28:10|384.68|381.78|384.69|381.79|384.71|381.81|384.67|381.77|16
1648664900000|2022-03-30 18:28:20|384.68|381.78|384.7|381.8|384.7|381.8|384.67|381.77|17
1648664910000|2022-03-30 18:28:30|384.69|381.79|384.71|381.81|384.76|381.86|384.68|381.78|19
1648664920000|2022-03-30 18:28:40|384.7|381.8|384.7|381.8|384.71|381.81|384.7|381.8|5
1648664930000|2022-03-30 18:28:50|384.69|381.79|384.7|381.8|384.71|381.81|384.66|381.76|11
1648664940000|2022-03-30 18:29:00|384.71|381.81|384.92|382.02|384.92|382.02|384.7|381.8|18
1648664950000|2022-03-30 18:29:10|384.93|382.03|385.12|382.22|385.12|382.22|384.9|382|24
1648664960000|2022-03-30 18:29:20|385.13|382.23|385.11|382.21|385.13|382.23|385.11|382.21|2
1648664970000|2022-03-30 18:29:30|385.09|382.19|385.01|382.11|385.09|382.19|384.98|382.08|25
1648664980000|2022-03-30 18:29:40|384.99|382.09|385|382.1|385.01|382.11|384.99|382.09|14
1648664990000|2022-03-30 18:29:50|385.01|382.11|384.87|381.97|385.01|382.11|384.87|381.97|8
1648665000000|2022-03-30 18:30:00|384.86|381.96|384.99|382.09|385.02|382.12|384.85|381.95|17
1648665010000|2022-03-30 18:30:10|384.96|382.06|385.02|382.12|385.08|382.18|384.94|382.04|25
1648665020000|2022-03-30 18:30:20|384.97|382.07|385.15|382.25|385.16|382.26|384.97|382.07|19
1648665030000|2022-03-30 18:30:30|385.14|382.24|385.16|382.26|385.17|382.27|385.14|382.24|10
1648665040000|2022-03-30 18:30:40|385.2|382.3|385.26|382.36|385.26|382.36|385.2|382.3|15
1648665050000|2022-03-30 18:30:50|385.25|382.35|385.27|382.37|385.28|382.38|385.22|382.32|13
1648665060000|2022-03-30 18:31:00|385.29|382.39|385.29|382.39|385.32|382.42|385.28|382.38|20
1648665070000|2022-03-30 18:31:10|385.3|382.4|385.32|382.42|385.33|382.43|385.28|382.38|20
1648665080000|2022-03-30 18:31:20|385.3|382.4|385.42|382.52|385.46|382.56|385.3|382.4|21
1648665090000|2022-03-30 18:31:30|385.41|382.51|385.38|382.48|385.5|382.6|385.38|382.48|15
1648665100000|2022-03-30 18:31:40|385.47|382.57|385.33|382.43|385.47|382.57|385.27|382.37|29
1648665110000|2022-03-30 18:31:50|385.32|382.42|385.27|382.37|385.32|382.42|385.25|382.35|22
1648665120000|2022-03-30 18:32:00|385.25|382.35|385.24|382.34|385.31|382.41|385.21|382.31|24
1648665130000|2022-03-30 18:32:10|385.23|382.33|385.36|382.46|385.42|382.52|385.23|382.33|16
1648665140000|2022-03-30 18:32:20|385.34|382.44|385.35|382.45|385.36|382.46|385.33|382.43|18
1648665150000|2022-03-30 18:32:30|385.36|382.46|385.36|382.46|385.36|382.46|385.31|382.41|9
1648665160000|2022-03-30 18:32:40|385.37|382.47|385.46|382.56|385.47|382.57|385.33|382.43|20
1648665170000|2022-03-30 18:32:50|385.47|382.57|385.43|382.53|385.49|382.59|385.43|382.53|9
1648665180000|2022-03-30 18:33:00|385.44|382.54|385.3|382.4|385.45|382.55|385.28|382.38|19
1648665190000|2022-03-30 18:33:10|385.31|382.41|385.36|382.46|385.36|382.46|385.31|382.41|13
1648665200000|2022-03-30 18:33:20|385.33|382.43|385.32|382.42|385.36|382.46|385.31|382.41|14
1648665210000|2022-03-30 18:33:30|385.33|382.43|385.47|382.57|385.47|382.57|385.33|382.43|15
1648665220000|2022-03-30 18:33:40|385.48|382.58|385.44|382.54|385.49|382.59|385.42|382.52|15
1648665230000|2022-03-30 18:33:50|385.42|382.52|385.39|382.49|385.46|382.56|385.35|382.45|19
1648665240000|2022-03-30 18:34:00|385.42|382.52|385.4|382.5|385.42|382.52|385.38|382.48|11
1648665250000|2022-03-30 18:34:10|385.39|382.49|385.23|382.33|385.39|382.49|385.2|382.3|22
1648665260000|2022-03-30 18:34:20|385.22|382.32|385.06|382.16|385.25|382.35|385.06|382.16|30
1648665270000|2022-03-30 18:34:30|385.09|382.19|385.16|382.26|385.17|382.27|385.09|382.19|21
1648665280000|2022-03-30 18:34:40|385.23|382.33|385.12|382.22|385.23|382.33|385.05|382.15|18
1648665290000|2022-03-30 18:34:50|385.11|382.21|385.04|382.14|385.15|382.25|385.04|382.14|19
1648665300000|2022-03-30 18:35:00|385|382.1|385.11|382.21|385.13|382.23|385|382.1|11
1648665310000|2022-03-30 18:35:10|385.1|382.2|385.15|382.25|385.15|382.25|385.1|382.2|10
1648665320000|2022-03-30 18:35:20|385.14|382.24|385.05|382.15|385.14|382.24|385.03|382.13|12
1648665330000|2022-03-30 18:35:30|385.07|382.17|385.1|382.2|385.1|382.2|385.06|382.16|6
1648665340000|2022-03-30 18:35:40|385.11|382.21|385.11|382.21|385.11|382.21|385.1|382.2|3
1648665370000|2022-03-30 18:36:10|385.12|382.22|385.29|382.39|385.29|382.39|385.12|382.22|13
1648665380000|2022-03-30 18:36:20|385.27|382.37|385.22|382.32|385.29|382.39|385.2|382.3|11
1648665390000|2022-03-30 18:36:30|385.23|382.33|385.14|382.24|385.26|382.36|385.08|382.18|20
1648665400000|2022-03-30 18:36:40|385.1|382.2|385.15|382.25|385.16|382.26|385.09|382.19|22
1648665410000|2022-03-30 18:36:50|385.14|382.24|385.09|382.19|385.16|382.26|385.05|382.15|15
1648665420000|2022-03-30 18:37:00|385.08|382.18|385.1|382.2|385.1|382.2|385.05|382.15|12
1648665430000|2022-03-30 18:37:10|385.09|382.19|385.07|382.17|385.11|382.21|385.07|382.17|13
1648665440000|2022-03-30 18:37:20|385.08|382.18|384.96|382.06|385.08|382.18|384.96|382.06|19
1648665450000|2022-03-30 18:37:30|384.97|382.07|384.86|381.96|384.97|382.07|384.84|381.94|18
1648665460000|2022-03-30 18:37:40|384.87|381.97|384.86|381.96|384.91|382.01|384.86|381.96|16
1648665470000|2022-03-30 18:37:50|384.88|381.98|384.65|381.75|384.88|381.98|384.64|381.74|7
1648665480000|2022-03-30 18:38:00|384.64|381.74|384.69|381.79|384.71|381.81|384.55|381.65|22
1648665490000|2022-03-30 18:38:10|384.71|381.81|384.62|381.72|384.71|381.81|384.6|381.7|12
1648665500000|2022-03-30 18:38:20|384.63|381.73|384.56|381.66|384.63|381.73|384.55|381.65|11
1648665510000|2022-03-30 18:38:30|384.55|381.65|384.54|381.64|384.55|381.65|384.54|381.64|2
1648665520000|2022-03-30 18:38:40|384.55|381.65|384.55|381.65|384.55|381.65|384.53|381.63|7
1648665530000|2022-03-30 18:38:50|384.5|381.6|384.32|381.42|384.53|381.63|384.32|381.42|23
1648665540000|2022-03-30 18:39:00|384.27|381.37|384.17|381.27|384.29|381.39|384.14|381.24|21
1648665550000|2022-03-30 18:39:10|384.18|381.28|384.21|381.31|384.22|381.32|384.16|381.26|11
1648665560000|2022-03-30 18:39:20|384.19|381.29|384.19|381.29|384.22|381.32|384.18|381.28|12
1648665570000|2022-03-30 18:39:30|384.18|381.28|384.14|381.24|384.2|381.3|384.14|381.24|12
1648665580000|2022-03-30 18:39:40|384.13|381.23|384.09|381.19|384.13|381.23|384.09|381.19|19
1648665590000|2022-03-30 18:39:50|384.07|381.17|384|381.1|384.08|381.18|383.96|381.06|21
1648665600000|2022-03-30 18:40:00|383.97|381.07|384.13|381.23|384.22|381.32|383.97|381.07|21
1648665610000|2022-03-30 18:40:10|384.15|381.25|384.26|381.36|384.27|381.37|384.15|381.25|16
1648665620000|2022-03-30 18:40:20|384.28|381.38|384.29|381.39|384.43|381.53|384.28|381.38|22
1648665630000|2022-03-30 18:40:30|384.28|381.38|384.2|381.3|384.3|381.4|384.19|381.29|21
1648665640000|2022-03-30 18:40:40|384.19|381.29|384.11|381.21|384.22|381.32|384.11|381.21|12
1648665650000|2022-03-30 18:40:50|384.1|381.2|384.02|381.12|384.1|381.2|384.02|381.12|14
1648665660000|2022-03-30 18:41:00|384.05|381.15|384.11|381.21|384.17|381.27|384.05|381.15|15
1648665670000|2022-03-30 18:41:10|384.1|381.2|384.04|381.14|384.1|381.2|384.04|381.14|8
1648665680000|2022-03-30 18:41:20|384.03|381.13|383.88|380.98|384.04|381.14|383.88|380.98|11
1648665690000|2022-03-30 18:41:30|383.87|380.97|383.84|380.94|383.88|380.98|383.82|380.92|20
1648665700000|2022-03-30 18:41:40|383.83|380.93|383.8|380.9|383.87|380.97|383.8|380.9|12
1648665710000|2022-03-30 18:41:50|383.79|380.89|383.88|380.98|383.88|380.98|383.79|380.89|9
1648665720000|2022-03-30 18:42:00|383.93|381.03|383.93|381.03|383.99|381.09|383.91|381.01|7
1648665730000|2022-03-30 18:42:10|383.94|381.04|384.09|381.19|384.09|381.19|383.9|381|14
1648665740000|2022-03-30 18:42:20|384.18|381.28|384.23|381.33|384.24|381.34|384.12|381.22|20
1648665750000|2022-03-30 18:42:30|384.24|381.34|384.1|381.2|384.25|381.35|384.09|381.19|22
1648665760000|2022-03-30 18:42:40|384.15|381.25|384.1|381.2|384.15|381.25|384.08|381.18|16
1648665770000|2022-03-30 18:42:50|384.09|381.19|384.13|381.23|384.17|381.27|384.05|381.15|24
1648665780000|2022-03-30 18:43:00|384.15|381.25|384.28|381.38|384.29|381.39|384.13|381.23|21
1648665790000|2022-03-30 18:43:10|384.29|381.39|384.31|381.41|384.34|381.44|384.29|381.39|15
1648665800000|2022-03-30 18:43:20|384.32|381.42|384.22|381.32|384.32|381.42|384.2|381.3|11
1648665810000|2022-03-30 18:43:30|384.23|381.33|384.31|381.41|384.33|381.43|384.23|381.33|24
1648665820000|2022-03-30 18:43:40|384.32|381.42|384.23|381.33|384.32|381.42|384.23|381.33|10
1648665830000|2022-03-30 18:43:50|384.25|381.35|384.3|381.4|384.31|381.41|384.2|381.3|18
1648665840000|2022-03-30 18:44:00|384.28|381.38|384.15|381.25|384.31|381.41|384.14|381.24|20
1648665850000|2022-03-30 18:44:10|384.18|381.28|384.11|381.21|384.18|381.28|384.09|381.19|18
1648665860000|2022-03-30 18:44:20|384.1|381.2|384.21|381.31|384.24|381.34|384.1|381.2|17
1648665870000|2022-03-30 18:44:30|384.23|381.33|384.09|381.19|384.25|381.35|384.09|381.19|27
1648665880000|2022-03-30 18:44:40|384.1|381.2|384.05|381.15|384.1|381.2|384.03|381.13|8
1648665890000|2022-03-30 18:44:50|384.04|381.14|384.04|381.14|384.05|381.15|384.03|381.13|6
1648665900000|2022-03-30 18:45:00|384.05|381.15|384.12|381.22|384.13|381.23|384.04|381.14|7
1648665910000|2022-03-30 18:45:10|384.13|381.23|384.02|381.12|384.13|381.23|384|381.1|10
1648665920000|2022-03-30 18:45:20|383.97|381.07|384.05|381.15|384.1|381.2|383.97|381.07|19
1648665930000|2022-03-30 18:45:30|384.04|381.14|383.99|381.09|384.07|381.17|383.99|381.09|16
1648665940000|2022-03-30 18:45:40|384|381.1|383.75|380.85|384.01|381.11|383.75|380.85|21
1648665950000|2022-03-30 18:45:50|383.76|380.86|383.38|380.48|383.76|380.86|383.36|380.46|22
1648665960000|2022-03-30 18:46:00|383.37|380.47|383.58|380.68|383.65|380.75|383.36|380.46|28
1648665970000|2022-03-30 18:46:10|383.59|380.69|383.66|380.76|383.68|380.78|383.58|380.68|19
1648665980000|2022-03-30 18:46:20|383.67|380.77|383.76|380.86|383.79|380.89|383.67|380.77|14
1648665990000|2022-03-30 18:46:30|383.83|380.93|383.69|380.79|383.83|380.93|383.69|380.79|23
1648666000000|2022-03-30 18:46:40|383.67|380.77|383.72|380.82|383.74|380.84|383.66|380.76|22
1648666010000|2022-03-30 18:46:50|383.77|380.87|383.8|380.9|383.83|380.93|383.73|380.83|29
1648666020000|2022-03-30 18:47:00|383.79|380.89|383.69|380.79|383.8|380.9|383.69|380.79|16
1648666030000|2022-03-30 18:47:10|383.7|380.8|383.72|380.82|383.73|380.83|383.7|380.8|5
1648666040000|2022-03-30 18:47:20|383.73|380.83|383.73|380.83|383.74|380.84|383.73|380.83|3
1648666050000|2022-03-30 18:47:30|383.74|380.84|383.76|380.86|383.76|380.86|383.74|380.84|4
1648666060000|2022-03-30 18:47:40|383.75|380.85|383.8|380.9|383.82|380.92|383.75|380.85|11
1648666070000|2022-03-30 18:47:50|383.81|380.91|383.79|380.89|383.81|380.91|383.79|380.89|9
1648666080000|2022-03-30 18:48:00|383.8|380.9|383.77|380.87|383.82|380.92|383.76|380.86|9
1648666090000|2022-03-30 18:48:10|383.78|380.88|383.86|380.96|383.86|380.96|383.78|380.88|11
1648666100000|2022-03-30 18:48:20|383.87|380.97|383.88|380.98|383.94|381.04|383.85|380.95|18
1648666110000|2022-03-30 18:48:30|383.83|380.93|383.86|380.96|383.87|380.97|383.83|380.93|22
1648666120000|2022-03-30 18:48:40|383.87|380.97|383.84|380.94|383.87|380.97|383.82|380.92|12
1648666130000|2022-03-30 18:48:50|383.82|380.92|383.82|380.92|383.83|380.93|383.81|380.91|9
1648666140000|2022-03-30 18:49:00|383.83|380.93|383.91|381.01|383.92|381.02|383.81|380.91|13
1648666150000|2022-03-30 18:49:10|383.92|381.02|383.76|380.86|383.92|381.02|383.71|380.81|16
1648666160000|2022-03-30 18:49:20|383.75|380.85|383.71|380.81|383.75|380.85|383.62|380.72|20
1648666170000|2022-03-30 18:49:30|383.72|380.82|383.7|380.8|383.74|380.84|383.65|380.75|17
1648666180000|2022-03-30 18:49:40|383.68|380.78|383.7|380.8|383.71|380.81|383.66|380.76|11
1648666190000|2022-03-30 18:49:50|383.71|380.81|383.72|380.82|383.74|380.84|383.71|380.81|6
1648666200000|2022-03-30 18:50:00|383.73|380.83|383.78|380.88|383.78|380.88|383.73|380.83|4
1648666210000|2022-03-30 18:50:10|383.77|380.87|383.74|380.84|383.79|380.89|383.72|380.82|15
1648666220000|2022-03-30 18:50:20|383.75|380.85|383.94|381.04|383.95|381.05|383.75|380.85|12
1648666230000|2022-03-30 18:50:30|383.95|381.05|384.02|381.12|384.02|381.12|383.95|381.05|12
1648666240000|2022-03-30 18:50:40|384.01|381.11|384.12|381.22|384.12|381.22|384.01|381.11|16
1648666250000|2022-03-30 18:50:50|384.13|381.23|384.15|381.25|384.15|381.25|384.13|381.23|5
1648666260000|2022-03-30 18:51:00|384.16|381.26|384.19|381.29|384.19|381.29|384.16|381.26|6
1648666270000|2022-03-30 18:51:10|384.18|381.28|384.16|381.26|384.18|381.28|384.14|381.24|18
1648666280000|2022-03-30 18:51:20|384.14|381.24|384.13|381.23|384.15|381.25|384.12|381.22|7
1648666290000|2022-03-30 18:51:30|384.12|381.22|384.03|381.13|384.13|381.23|384.03|381.13|13
1648666300000|2022-03-30 18:51:40|384.05|381.15|383.89|380.99|384.05|381.15|383.85|380.95|12
1648666310000|2022-03-30 18:51:50|383.87|380.97|383.89|380.99|383.91|381.01|383.86|380.96|10
1648666320000|2022-03-30 18:52:00|383.88|380.98|383.88|380.98|383.89|380.99|383.86|380.96|15
1648666330000|2022-03-30 18:52:10|383.89|380.99|383.88|380.98|383.91|381.01|383.85|380.95|16
1648666340000|2022-03-30 18:52:20|383.92|381.02|383.89|380.99|383.92|381.02|383.82|380.92|17
1648666350000|2022-03-30 18:52:30|383.92|381.02|383.89|380.99|383.93|381.03|383.87|380.97|10
1648666360000|2022-03-30 18:52:40|383.9|381|383.99|381.09|384|381.1|383.9|381|11
1648666370000|2022-03-30 18:52:50|383.98|381.08|383.84|380.94|383.98|381.08|383.8|380.9|12
1648666380000|2022-03-30 18:53:00|383.85|380.95|383.84|380.94|383.88|380.98|383.82|380.92|14
1648666390000|2022-03-30 18:53:10|383.83|380.93|383.9|381|383.92|381.02|383.83|380.93|8
1648666400000|2022-03-30 18:53:20|383.91|381.01|383.91|381.01|383.91|381.01|383.91|381.01|1
1648666410000|2022-03-30 18:53:30|383.9|381|383.89|380.99|383.9|381|383.88|380.98|4
1648666420000|2022-03-30 18:53:40|383.9|381|383.89|380.99|383.9|381|383.88|380.98|6
1648666430000|2022-03-30 18:53:50|383.91|381.01|384|381.1|384|381.1|383.91|381.01|6
1648666440000|2022-03-30 18:54:00|383.98|381.08|383.93|381.03|384|381.1|383.93|381.03|12
1648666450000|2022-03-30 18:54:10|383.92|381.02|383.88|380.98|383.94|381.04|383.86|380.96|20
1648666460000|2022-03-30 18:54:20|383.87|380.97|383.85|380.95|383.88|380.98|383.84|380.94|10
1648666470000|2022-03-30 18:54:30|383.86|380.96|383.99|381.09|383.99|381.09|383.86|380.96|6
1648666480000|2022-03-30 18:54:40|383.94|381.04|383.96|381.06|383.98|381.08|383.93|381.03|12
1648666490000|2022-03-30 18:54:50|383.95|381.05|383.98|381.08|383.99|381.09|383.9|381|15
1648666500000|2022-03-30 18:55:00|384|381.1|384|381.1|384|381.1|383.97|381.07|11
1648666510000|2022-03-30 18:55:10|384.01|381.11|384.26|381.36|384.26|381.36|384.01|381.11|18
1648666520000|2022-03-30 18:55:20|384.27|381.37|384.3|381.4|384.3|381.4|384.21|381.31|11
1648666530000|2022-03-30 18:55:30|384.31|381.41|384.33|381.43|384.35|381.45|384.3|381.4|7
1648666540000|2022-03-30 18:55:40|384.32|381.42|384.31|381.41|384.33|381.43|384.31|381.41|6
1648666550000|2022-03-30 18:55:50|384.33|381.43|384.29|381.39|384.33|381.43|384.28|381.38|5
1648666560000|2022-03-30 18:56:00|384.28|381.38|384.4|381.5|384.41|381.51|384.28|381.38|11
1648666570000|2022-03-30 18:56:10|384.39|381.49|384.43|381.53|384.48|381.58|384.39|381.49|17
1648666580000|2022-03-30 18:56:20|384.44|381.54|384.12|381.22|384.44|381.54|384.12|381.22|28
1648666590000|2022-03-30 18:56:30|384.11|381.21|384.2|381.3|384.22|381.32|384.11|381.21|28
1648666600000|2022-03-30 18:56:40|384.21|381.31|384.17|381.27|384.24|381.34|384.08|381.18|28
1648666610000|2022-03-30 18:56:50|384.18|381.28|384.05|381.15|384.19|381.29|384.05|381.15|15
1648666620000|2022-03-30 18:57:00|384.06|381.16|384.03|381.13|384.06|381.16|384.03|381.13|6
1648666630000|2022-03-30 18:57:10|384.02|381.12|384.04|381.14|384.04|381.14|384.02|381.12|3
1648666640000|2022-03-30 18:57:20|384.07|381.17|384.04|381.14|384.11|381.21|384.04|381.14|13
1648666650000|2022-03-30 18:57:30|383.99|381.09|383.91|381.01|384.01|381.11|383.85|380.95|20
1648666660000|2022-03-30 18:57:40|383.9|381|383.71|380.81|383.9|381|383.66|380.76|23
1648666670000|2022-03-30 18:57:50|383.7|380.8|383.65|380.75|383.75|380.85|383.64|380.74|14
1648666680000|2022-03-30 18:58:00|383.64|380.74|383.49|380.59|383.66|380.76|383.49|380.59|17
1648666690000|2022-03-30 18:58:10|383.47|380.57|383.34|380.44|383.54|380.64|383.33|380.43|25
1648666700000|2022-03-30 18:58:20|383.33|380.43|382.76|379.86|383.33|380.43|382.76|379.86|31
1648666710000|2022-03-30 18:58:30|382.74|379.84|382.85|379.95|382.98|380.08|382.63|379.73|24
1648666720000|2022-03-30 18:58:40|382.84|379.94|382.71|379.81|382.84|379.94|382.59|379.69|28
1648666730000|2022-03-30 18:58:50|382.69|379.79|382.24|379.34|382.7|379.8|382.24|379.34|25
1648666740000|2022-03-30 18:59:00|382.23|379.33|382.29|379.39|382.34|379.44|382.06|379.16|18
1648666750000|2022-03-30 18:59:10|382.28|379.38|382.63|379.73|382.63|379.73|382.28|379.38|25
1648666760000|2022-03-30 18:59:20|382.64|379.74|382.55|379.65|382.73|379.83|382.51|379.61|18
1648666770000|2022-03-30 18:59:30|382.54|379.64|382.56|379.66|382.56|379.66|382.43|379.53|27
1648666780000|2022-03-30 18:59:40|382.55|379.65|382.55|379.65|382.57|379.67|382.52|379.62|22
1648666790000|2022-03-30 18:59:50|382.56|379.66|382.53|379.63|382.62|379.72|382.53|379.63|21
1648666800000|2022-03-30 19:00:00|382.54|379.64|381.91|379.01|382.57|379.67|381.91|379.01|25
1648666810000|2022-03-30 19:00:10|381.9|379|381.94|379.04|381.95|379.05|381.9|379|6
1648666820000|2022-03-30 19:00:20|381.93|379.03|382.17|379.27|382.22|379.32|381.93|379.03|21
1648666830000|2022-03-30 19:00:30|382.13|379.23|381.31|378.41|382.13|379.23|381.3|378.4|33
1648666840000|2022-03-30 19:00:40|381.29|378.39|380.95|378.05|381.29|378.39|380.94|378.04|19
1648666850000|2022-03-30 19:00:50|380.97|378.07|380.89|377.99|380.97|378.07|380.87|377.97|21
1648666860000|2022-03-30 19:01:00|380.88|377.98|380.52|377.62|380.9|378|380.52|377.62|25
1648666870000|2022-03-30 19:01:10|380.53|377.63|380.75|377.85|380.76|377.86|380.52|377.62|29
1648666880000|2022-03-30 19:01:20|380.76|377.86|380.55|377.65|380.79|377.89|380.55|377.65|22
1648666890000|2022-03-30 19:01:30|380.52|377.62|380.45|377.55|380.52|377.62|380.45|377.55|10
1648666900000|2022-03-30 19:01:40|380.44|377.54|380.02|377.12|380.46|377.56|380|377.1|20
1648666910000|2022-03-30 19:01:50|380.01|377.11|379.94|377.04|380.03|377.13|379.9|377|15
1648666920000|2022-03-30 19:02:00|379.93|377.03|380.09|377.19|380.27|377.37|379.92|377.02|36
1648666930000|2022-03-30 19:02:10|380.21|377.31|380.33|377.43|380.34|377.44|380.11|377.21|35
1648666940000|2022-03-30 19:02:20|380.35|377.45|380.73|377.83|380.74|377.84|380.34|377.44|34
1648666950000|2022-03-30 19:02:30|380.72|377.82|381.31|378.41|381.31|378.41|380.72|377.82|31
1648666960000|2022-03-30 19:02:40|381.3|378.4|381.37|378.47|381.37|378.47|381.29|378.39|26
1648666970000|2022-03-30 19:02:50|381.39|378.49|381.54|378.64|381.54|378.64|381.37|378.47|16
1648666980000|2022-03-30 19:03:00|381.55|378.65|381.22|378.32|381.55|378.65|381.17|378.27|23
1648666990000|2022-03-30 19:03:10|381.21|378.31|380.94|378.04|381.21|378.31|380.92|378.02|21
1648667000000|2022-03-30 19:03:20|380.93|378.03|380.92|378.02|380.98|378.08|380.92|378.02|9
1648667010000|2022-03-30 19:03:30|380.91|378.01|380.78|377.88|380.92|378.02|380.71|377.81|22
1648667020000|2022-03-30 19:03:40|380.8|377.9|380.68|377.78|380.89|377.99|380.6|377.7|23
1648667030000|2022-03-30 19:03:50|380.66|377.76|380.63|377.73|380.78|377.88|380.63|377.73|25
1648667040000|2022-03-30 19:04:00|380.59|377.69|380.47|377.57|380.6|377.7|380.47|377.57|18
1648667050000|2022-03-30 19:04:10|380.46|377.56|380.45|377.55|380.55|377.65|380.43|377.53|11
1648667060000|2022-03-30 19:04:20|380.44|377.54|380.33|377.43|380.45|377.55|380.28|377.38|23
1648667070000|2022-03-30 19:04:30|380.36|377.46|380.82|377.92|380.83|377.93|380.36|377.46|28
1648667080000|2022-03-30 19:04:40|380.84|377.94|380.95|378.05|380.99|378.09|380.84|377.94|20
1648667090000|2022-03-30 19:04:50|380.96|378.06|381.12|378.22|381.25|378.35|380.95|378.05|22
1648667100000|2022-03-30 19:05:00|381.11|378.21|381.2|378.3|381.22|378.32|381.04|378.14|31
1648667110000|2022-03-30 19:05:10|381.22|378.32|381.32|378.42|381.32|378.42|381.22|378.32|27
1648667120000|2022-03-30 19:05:20|381.29|378.39|381.2|378.3|381.33|378.43|381.2|378.3|16
1648667130000|2022-03-30 19:05:30|381.18|378.28|381.02|378.12|381.18|378.28|381.01|378.11|15
1648667140000|2022-03-30 19:05:40|381.03|378.13|381.15|378.25|381.24|378.34|381.03|378.13|17
1648667150000|2022-03-30 19:05:50|381.2|378.3|381.37|378.47|381.38|378.48|381.19|378.29|24
1648667160000|2022-03-30 19:06:00|381.38|378.48|381.51|378.61|381.54|378.64|381.37|378.47|22
1648667170000|2022-03-30 19:06:10|381.52|378.62|381.28|378.38|381.52|378.62|381.24|378.34|25
1648667180000|2022-03-30 19:06:20|381.36|378.46|381.49|378.59|381.54|378.64|381.3|378.4|27
1648667190000|2022-03-30 19:06:30|381.5|378.6|381.54|378.64|381.57|378.67|381.5|378.6|15
1648667200000|2022-03-30 19:06:40|381.53|378.63|381.37|378.47|381.56|378.66|381.34|378.44|27
1648667210000|2022-03-30 19:06:50|381.35|378.45|381.32|378.42|381.39|378.49|381.32|378.42|23
1648667220000|2022-03-30 19:07:00|381.36|378.46|381.13|378.23|381.44|378.54|381.09|378.19|31
1648667230000|2022-03-30 19:07:10|381.14|378.24|381.43|378.53|381.44|378.54|381.13|378.23|29
1648667240000|2022-03-30 19:07:20|381.44|378.54|381.21|378.31|381.44|378.54|381.21|378.31|18
1648667250000|2022-03-30 19:07:30|381.24|378.34|381.11|378.21|381.25|378.35|381.09|378.19|16
1648667260000|2022-03-30 19:07:40|381.12|378.22|380.98|378.08|381.12|378.22|380.85|377.95|29
1648667270000|2022-03-30 19:07:50|380.99|378.09|380.9|378|381.03|378.13|380.89|377.99|24
1648667280000|2022-03-30 19:08:00|380.92|378.02|380.96|378.06|381.04|378.14|380.9|378|32
1648667290000|2022-03-30 19:08:10|380.97|378.07|381.1|378.2|381.1|378.2|380.9|378|23
1648667300000|2022-03-30 19:08:20|381.06|378.16|381.34|378.44|381.34|378.44|381.06|378.16|21
1648667310000|2022-03-30 19:08:30|381.33|378.43|381.28|378.38|381.33|378.43|381.17|378.27|26
1648667320000|2022-03-30 19:08:40|381.29|378.39|381.28|378.38|381.37|378.47|381.26|378.36|17
1648667330000|2022-03-30 19:08:50|381.27|378.37|381.28|378.38|381.29|378.39|381.25|378.35|14
1648667340000|2022-03-30 19:09:00|381.27|378.37|381.28|378.38|381.29|378.39|381.27|378.37|12
1648667350000|2022-03-30 19:09:10|381.27|378.37|381.58|378.68|381.58|378.68|381.27|378.37|30
1648667360000|2022-03-30 19:09:20|381.62|378.72|381.56|378.66|381.62|378.72|381.56|378.66|28
1648667370000|2022-03-30 19:09:30|381.58|378.68|381.42|378.52|381.59|378.69|381.42|378.52|16
1648667380000|2022-03-30 19:09:40|381.41|378.51|381.69|378.79|381.69|378.79|381.4|378.5|17
1648667390000|2022-03-30 19:09:50|381.64|378.74|381.89|378.99|381.89|378.99|381.63|378.73|22
1648667400000|2022-03-30 19:10:00|381.88|378.98|381.84|378.94|381.94|379.04|381.84|378.94|21
1648667410000|2022-03-30 19:10:10|381.83|378.93|381.85|378.95|381.88|378.98|381.83|378.93|16
1648667420000|2022-03-30 19:10:20|381.89|378.99|381.95|379.05|381.99|379.09|381.84|378.94|17
1648667430000|2022-03-30 19:10:30|381.96|379.06|382.02|379.12|382.11|379.21|381.95|379.05|16
1648667440000|2022-03-30 19:10:40|382.01|379.11|382.03|379.13|382.04|379.14|381.99|379.09|10
1648667450000|2022-03-30 19:10:50|382.04|379.14|381.95|379.05|382.05|379.15|381.94|379.04|23
1648667460000|2022-03-30 19:11:00|381.92|379.02|381.8|378.9|381.99|379.09|381.78|378.88|25
1648667470000|2022-03-30 19:11:10|381.81|378.91|381.84|378.94|381.84|378.94|381.67|378.77|28
1648667480000|2022-03-30 19:11:20|381.83|378.93|381.77|378.87|381.83|378.93|381.76|378.86|19
1648667490000|2022-03-30 19:11:30|381.76|378.86|381.42|378.52|381.77|378.87|381.39|378.49|25
1648667500000|2022-03-30 19:11:40|381.43|378.53|381.66|378.76|381.69|378.79|381.43|378.53|26
1648667510000|2022-03-30 19:11:50|381.61|378.71|381.57|378.67|381.66|378.76|381.57|378.67|16
1648667520000|2022-03-30 19:12:00|381.56|378.66|381.57|378.67|381.59|378.69|381.53|378.63|14
1648667530000|2022-03-30 19:12:10|381.56|378.66|381.56|378.66|381.58|378.68|381.54|378.64|14
1648667540000|2022-03-30 19:12:20|381.55|378.65|381.54|378.64|381.58|378.68|381.52|378.62|19
1648667550000|2022-03-30 19:12:30|381.55|378.65|381.69|378.79|381.69|378.79|381.52|378.62|13
1648667560000|2022-03-30 19:12:40|381.7|378.8|381.77|378.87|381.8|378.9|381.68|378.78|15
1648667570000|2022-03-30 19:12:50|381.72|378.82|381.87|378.97|381.87|378.97|381.72|378.82|18
1648667580000|2022-03-30 19:13:00|381.85|378.95|382.05|379.15|382.05|379.15|381.83|378.93|23
1648667590000|2022-03-30 19:13:10|382.06|379.16|382.22|379.32|382.32|379.42|382.06|379.16|22
1648667600000|2022-03-30 19:13:20|382.23|379.33|382.2|379.3|382.23|379.33|382.2|379.3|12
1648667610000|2022-03-30 19:13:30|382.22|379.32|382.11|379.21|382.23|379.33|382.08|379.18|17
1648667620000|2022-03-30 19:13:40|382.1|379.2|382.23|379.33|382.25|379.35|382.08|379.18|24
1648667630000|2022-03-30 19:13:50|382.24|379.34|382.27|379.37|382.29|379.39|382.23|379.33|17
1648667640000|2022-03-30 19:14:00|382.26|379.36|382.25|379.35|382.26|379.36|382.24|379.34|6
1648667650000|2022-03-30 19:14:10|382.26|379.36|382.36|379.46|382.36|379.46|382.26|379.36|5
1648667660000|2022-03-30 19:14:20|382.32|379.42|382.14|379.24|382.34|379.44|382.13|379.23|21
1648667670000|2022-03-30 19:14:30|382.15|379.25|382.23|379.33|382.23|379.33|382.13|379.23|9
1648667680000|2022-03-30 19:14:40|382.25|379.35|382.3|379.4|382.35|379.45|382.21|379.31|27
1648667690000|2022-03-30 19:14:50|382.31|379.41|382.22|379.32|382.35|379.45|382.13|379.23|26
1648667700000|2022-03-30 19:15:00|382.24|379.34|382.22|379.32|382.24|379.34|382.17|379.27|23
1648667710000|2022-03-30 19:15:10|382.23|379.33|382.27|379.37|382.27|379.37|382.22|379.32|7
1648667720000|2022-03-30 19:15:20|382.28|379.38|382.4|379.5|382.56|379.66|382.28|379.38|23
1648667730000|2022-03-30 19:15:30|382.42|379.52|382.04|379.14|382.42|379.52|382.03|379.13|20
1648667740000|2022-03-30 19:15:40|382.05|379.15|382.05|379.15|382.08|379.18|382.04|379.14|10
1648667750000|2022-03-30 19:15:50|382.04|379.14|382.01|379.11|382.04|379.14|381.99|379.09|6
1648667760000|2022-03-30 19:16:00|382.02|379.12|381.65|378.75|382.02|379.12|381.65|378.75|22
1648667770000|2022-03-30 19:16:10|381.62|378.72|381.4|378.5|381.62|378.72|381.39|378.49|23
1648667780000|2022-03-30 19:16:20|381.39|378.49|381.1|378.2|381.39|378.49|381.1|378.2|14
1648667790000|2022-03-30 19:16:30|381.09|378.19|380.77|377.87|381.09|378.19|380.76|377.86|21
1648667800000|2022-03-30 19:16:40|380.8|377.9|380.85|377.95|380.91|378.01|380.8|377.9|13
1648667810000|2022-03-30 19:16:50|380.86|377.96|381.24|378.34|381.24|378.34|380.85|377.95|20
1648667820000|2022-03-30 19:17:00|381.23|378.33|380.88|377.98|381.23|378.33|380.87|377.97|19
1648667830000|2022-03-30 19:17:10|380.87|377.97|381|378.1|381|378.1|380.84|377.94|16
1648667840000|2022-03-30 19:17:20|381.05|378.15|381|378.1|381.16|378.26|380.99|378.09|24
1648667850000|2022-03-30 19:17:30|381.01|378.11|380.92|378.02|381.01|378.11|380.91|378.01|16
1648667860000|2022-03-30 19:17:40|380.93|378.03|380.78|377.88|380.93|378.03|380.78|377.88|19
1648667870000|2022-03-30 19:17:50|380.77|377.87|380.77|377.87|380.77|377.87|380.67|377.77|12
1648667880000|2022-03-30 19:18:00|380.79|377.89|380.7|377.8|380.79|377.89|380.68|377.78|7
1648667890000|2022-03-30 19:18:10|380.69|377.79|380.09|377.19|380.7|377.8|380.09|377.19|29
1648667900000|2022-03-30 19:18:20|380.06|377.16|380.27|377.37|380.33|377.43|380.06|377.16|19
1648667910000|2022-03-30 19:18:30|380.25|377.35|380.43|377.53|380.43|377.53|380.25|377.35|16
1648667920000|2022-03-30 19:18:40|380.44|377.54|380.47|377.57|380.47|377.57|380.42|377.52|10
1648667930000|2022-03-30 19:18:50|380.48|377.58|380.56|377.66|380.56|377.66|380.48|377.58|13
1648667940000|2022-03-30 19:19:00|380.53|377.63|380.51|377.61|380.53|377.63|380.51|377.61|5
1648667950000|2022-03-30 19:19:10|380.53|377.63|380.56|377.66|380.56|377.66|380.51|377.61|7
1648667960000|2022-03-30 19:19:20|380.57|377.67|380.6|377.7|380.68|377.78|380.57|377.67|7
1648667970000|2022-03-30 19:19:30|380.64|377.74|380.69|377.79|380.71|377.81|380.62|377.72|12
1648667980000|2022-03-30 19:19:40|380.7|377.8|380.95|378.05|380.95|378.05|380.7|377.8|11
1648667990000|2022-03-30 19:19:50|380.96|378.06|380.93|378.03|380.96|378.06|380.9|378|10
1648668000000|2022-03-30 19:20:00|380.94|378.04|380.49|377.59|380.94|378.04|380.44|377.54|24
1648668010000|2022-03-30 19:20:10|380.47|377.57|380.58|377.68|380.58|377.68|380.44|377.54|24
1648668020000|2022-03-30 19:20:20|380.57|377.67|380.53|377.63|380.58|377.68|380.52|377.62|9
1648668030000|2022-03-30 19:20:30|380.52|377.62|380.58|377.68|380.6|377.7|380.52|377.62|11
1648668040000|2022-03-30 19:20:40|380.57|377.67|380.58|377.68|380.58|377.68|380.57|377.67|4
1648668050000|2022-03-30 19:20:50|380.59|377.69|380.47|377.57|380.59|377.69|380.47|377.57|11
1648668060000|2022-03-30 19:21:00|380.46|377.56|380.09|377.19|380.46|377.56|380.07|377.17|23
1648668070000|2022-03-30 19:21:10|380.1|377.2|380.19|377.29|380.24|377.34|380.09|377.19|25
1648668080000|2022-03-30 19:21:20|380.17|377.27|380.13|377.23|380.22|377.32|380.13|377.23|16
1648668090000|2022-03-30 19:21:30|380.11|377.21|379.97|377.07|380.11|377.21|379.89|376.99|22
1648668100000|2022-03-30 19:21:40|379.94|377.04|379.93|377.03|379.98|377.08|379.91|377.01|19
1648668110000|2022-03-30 19:21:50|379.92|377.02|379.92|377.02|379.98|377.08|379.92|377.02|20
1648668120000|2022-03-30 19:22:00|379.95|377.05|380.01|377.11|380.04|377.14|379.92|377.02|22
1648668130000|2022-03-30 19:22:10|380.03|377.13|380.1|377.2|380.13|377.23|380.01|377.11|28
1648668140000|2022-03-30 19:22:20|380.09|377.19|379.98|377.08|380.13|377.23|379.98|377.08|17
1648668150000|2022-03-30 19:22:30|379.97|377.07|380.04|377.14|380.04|377.14|379.97|377.07|8
1648668160000|2022-03-30 19:22:40|380.03|377.13|379.99|377.09|380.05|377.15|379.99|377.09|29
1648668170000|2022-03-30 19:22:50|379.97|377.07|379.85|376.95|379.97|377.07|379.68|376.78|27
1648668180000|2022-03-30 19:23:00|379.89|376.99|379.49|376.59|379.89|376.99|379.42|376.52|22
1648668190000|2022-03-30 19:23:10|379.5|376.6|379.51|376.61|379.54|376.64|379.43|376.53|25
1648668200000|2022-03-30 19:23:20|379.54|376.64|379.65|376.75|379.7|376.8|379.52|376.62|26
1648668210000|2022-03-30 19:23:30|379.64|376.74|379.68|376.78|379.7|376.8|379.61|376.71|27
1648668220000|2022-03-30 19:23:40|379.67|376.77|379.88|376.98|379.92|377.02|379.67|376.77|28
1648668230000|2022-03-30 19:23:50|379.89|376.99|380.22|377.32|380.28|377.38|379.89|376.99|19
1648668240000|2022-03-30 19:24:00|380.2|377.3|380.23|377.33|380.25|377.35|379.98|377.08|25
1648668250000|2022-03-30 19:24:10|380.24|377.34|380.28|377.38|380.29|377.39|380.24|377.34|5
1648668260000|2022-03-30 19:24:20|380.27|377.37|380.3|377.4|380.3|377.4|380.27|377.37|6
1648668270000|2022-03-30 19:24:30|380.31|377.41|380.04|377.14|380.31|377.41|380.01|377.11|21
1648668280000|2022-03-30 19:24:40|380.03|377.13|380.2|377.3|380.22|377.32|380|377.1|19
1648668290000|2022-03-30 19:24:50|380.19|377.29|380.22|377.32|380.22|377.32|380.19|377.29|9
1648668300000|2022-03-30 19:25:00|380.21|377.31|380.08|377.18|380.22|377.32|380|377.1|23
1648668310000|2022-03-30 19:25:10|380.07|377.17|379.96|377.06|380.11|377.21|379.95|377.05|19
1648668320000|2022-03-30 19:25:20|379.95|377.05|379.91|377.01|379.95|377.05|379.83|376.93|20
1648668330000|2022-03-30 19:25:30|379.89|376.99|379.83|376.93|379.9|377|379.83|376.93|15
1648668340000|2022-03-30 19:25:40|379.82|376.92|379.75|376.85|379.83|376.93|379.75|376.85|8
1648668350000|2022-03-30 19:25:50|379.74|376.84|379.83|376.93|379.89|376.99|379.74|376.84|9
1648668360000|2022-03-30 19:26:00|379.82|376.92|379.75|376.85|379.82|376.92|379.74|376.84|5
1648668370000|2022-03-30 19:26:10|379.73|376.83|379.84|376.94|379.84|376.94|379.72|376.82|7
1648668380000|2022-03-30 19:26:20|379.8|376.9|379.86|376.96|379.94|377.04|379.8|376.9|14
1648668390000|2022-03-30 19:26:30|379.85|376.95|379.85|376.95|379.85|376.95|379.85|376.95|1
1648668410000|2022-03-30 19:26:50|379.86|376.96|380.06|377.16|380.1|377.2|379.86|376.96|13
1648668420000|2022-03-30 19:27:00|380.05|377.15|380.07|377.17|380.09|377.19|380.04|377.14|14
1648668430000|2022-03-30 19:27:10|380.06|377.16|380|377.1|380.08|377.18|379.96|377.06|23
1648668440000|2022-03-30 19:27:20|380.01|377.11|380.01|377.11|380.01|377.11|379.95|377.05|10
1648668450000|2022-03-30 19:27:30|379.99|377.09|380.02|377.12|380.04|377.14|379.97|377.07|13
1648668460000|2022-03-30 19:27:40|380.03|377.13|380.03|377.13|380.06|377.16|380.02|377.12|6
1648668470000|2022-03-30 19:27:50|380.02|377.12|380.02|377.12|380.02|377.12|380.01|377.11|3
1648668480000|2022-03-30 19:28:00|380.03|377.13|380|377.1|380.03|377.13|379.99|377.09|7
1648668490000|2022-03-30 19:28:10|380.1|377.2|380.1|377.2|380.1|377.2|380.1|377.2|1
1648668500000|2022-03-30 19:28:20|380.11|377.21|380.11|377.21|380.11|377.21|380.11|377.21|1
1648668510000|2022-03-30 19:28:30|380.1|377.2|380.13|377.23|380.15|377.25|380.1|377.2|6
1648668520000|2022-03-30 19:28:40|380.17|377.27|380.03|377.13|380.17|377.27|380.03|377.13|7
1648668530000|2022-03-30 19:28:50|380.1|377.2|379.72|376.82|380.1|377.2|379.72|376.82|18
1648668540000|2022-03-30 19:29:00|379.73|376.83|379.75|376.85|379.75|376.85|379.73|376.83|3
1648668550000|2022-03-30 19:29:10|379.74|376.84|379.89|376.99|379.9|377|379.74|376.84|11
1648668560000|2022-03-30 19:29:20|379.9|377|379.98|377.08|379.98|377.08|379.89|376.99|8
1648668570000|2022-03-30 19:29:30|379.99|377.09|380.05|377.15|380.08|377.18|379.99|377.09|15
1648668580000|2022-03-30 19:29:40|380.07|377.17|380.09|377.19|380.09|377.19|380.01|377.11|11
1648668590000|2022-03-30 19:29:50|380.08|377.18|380.11|377.21|380.12|377.22|380.03|377.13|10
1648668600000|2022-03-30 19:30:00|380.04|377.14|379.99|377.09|380.05|377.15|379.92|377.02|23
1648668610000|2022-03-30 19:30:10|379.96|377.06|380.03|377.13|380.04|377.14|379.93|377.03|19
1648668620000|2022-03-30 19:30:20|379.98|377.08|379.99|377.09|380.03|377.13|379.96|377.06|9
1648668630000|2022-03-30 19:30:30|379.97|377.07|379.87|376.97|379.97|377.07|379.82|376.92|17
1648668640000|2022-03-30 19:30:40|379.85|376.95|379.92|377.02|379.92|377.02|379.85|376.95|12
1648668650000|2022-03-30 19:30:50|379.9|377|379.7|376.8|379.91|377.01|379.7|376.8|10
1648668660000|2022-03-30 19:31:00|379.71|376.81|379.73|376.83|379.73|376.83|379.71|376.81|5
1648668670000|2022-03-30 19:31:10|379.74|376.84|379.75|376.85|379.75|376.85|379.74|376.84|2
1648668680000|2022-03-30 19:31:20|379.76|376.86|379.78|376.88|379.78|376.88|379.76|376.86|2
1648668690000|2022-03-30 19:31:30|379.77|376.87|379.88|376.98|379.88|376.98|379.77|376.87|11
1648668700000|2022-03-30 19:31:40|379.87|376.97|379.98|377.08|379.99|377.09|379.86|376.96|14
1648668710000|2022-03-30 19:31:50|379.99|377.09|380.05|377.15|380.06|377.16|379.99|377.09|15
1648668720000|2022-03-30 19:32:00|380.06|377.16|380.3|377.4|380.31|377.41|380.06|377.16|15
1648668730000|2022-03-30 19:32:10|380.32|377.42|380.66|377.76|380.66|377.76|380.3|377.4|19
1648668740000|2022-03-30 19:32:20|380.63|377.73|380.84|377.94|380.84|377.94|380.63|377.73|15
1648668750000|2022-03-30 19:32:30|380.85|377.95|381.13|378.23|381.41|378.51|380.85|377.95|21
1648668760000|2022-03-30 19:32:40|381.11|378.21|381.03|378.13|381.25|378.35|381.02|378.12|23
1648668770000|2022-03-30 19:32:50|381.04|378.14|381.09|378.19|381.13|378.23|381.03|378.13|15
1648668780000|2022-03-30 19:33:00|381.11|378.21|380.85|377.95|381.12|378.22|380.85|377.95|22
1648668790000|2022-03-30 19:33:10|380.84|377.94|380.88|377.98|380.93|378.03|380.84|377.94|9
1648668800000|2022-03-30 19:33:20|380.9|378|380.99|378.09|380.99|378.09|380.9|378|10
1648668810000|2022-03-30 19:33:30|380.98|378.08|380.94|378.04|381|378.1|380.94|378.04|15
1648668820000|2022-03-30 19:33:40|380.95|378.05|380.97|378.07|380.98|378.08|380.94|378.04|12
1648668830000|2022-03-30 19:33:50|380.99|378.09|381.1|378.2|381.13|378.23|380.98|378.08|20
1648668840000|2022-03-30 19:34:00|381.16|378.26|381.12|378.22|381.19|378.29|381.11|378.21|18
1648668850000|2022-03-30 19:34:10|381.13|378.23|380.69|377.79|381.13|378.23|380.67|377.77|32
1648668860000|2022-03-30 19:34:20|380.68|377.78|380.82|377.92|380.82|377.92|380.59|377.69|22
1648668870000|2022-03-30 19:34:30|380.81|377.91|380.76|377.86|380.81|377.91|380.74|377.84|18
1648668880000|2022-03-30 19:34:40|380.79|377.89|380.68|377.78|380.81|377.91|380.67|377.77|20
1648668890000|2022-03-30 19:34:50|380.69|377.79|380.63|377.73|380.7|377.8|380.63|377.73|10
1648668900000|2022-03-30 19:35:00|380.62|377.72|380.69|377.79|380.69|377.79|380.54|377.64|23
1648668910000|2022-03-30 19:35:10|380.7|377.8|380.74|377.84|380.74|377.84|380.65|377.75|12
1648668920000|2022-03-30 19:35:20|380.75|377.85|380.73|377.83|380.81|377.91|380.73|377.83|17
1648668930000|2022-03-30 19:35:30|380.74|377.84|381.11|378.21|381.13|378.23|380.74|377.84|22
1648668940000|2022-03-30 19:35:40|381.12|378.22|381.07|378.17|381.19|378.29|380.99|378.09|15
1648668950000|2022-03-30 19:35:50|381.11|378.21|381.2|378.3|381.25|378.35|381.11|378.21|14
1648668960000|2022-03-30 19:36:00|381.19|378.29|380.97|378.07|381.19|378.29|380.94|378.04|20
1648668970000|2022-03-30 19:36:10|380.98|378.08|381.14|378.24|381.14|378.24|380.96|378.06|24
1648668980000|2022-03-30 19:36:20|381.13|378.23|381.03|378.13|381.15|378.25|381.02|378.12|21
1648668990000|2022-03-30 19:36:30|381.02|378.12|380.83|377.93|381.02|378.12|380.81|377.91|26
1648669000000|2022-03-30 19:36:40|380.85|377.95|380.76|377.86|380.86|377.96|380.72|377.82|16
1648669010000|2022-03-30 19:36:50|380.77|377.87|380.99|378.09|381.02|378.12|380.77|377.87|20
1648669020000|2022-03-30 19:37:00|381|378.1|380.85|377.95|381|378.1|380.83|377.93|17
1648669030000|2022-03-30 19:37:10|380.84|377.94|380.85|377.95|380.87|377.97|380.82|377.92|16
1648669040000|2022-03-30 19:37:20|380.88|377.98|380.9|378|380.97|378.07|380.85|377.95|20
1648669050000|2022-03-30 19:37:30|380.91|378.01|380.91|378.01|380.92|378.02|380.87|377.97|14
1648669060000|2022-03-30 19:37:40|380.92|378.02|380.92|378.02|380.93|378.03|380.91|378.01|7
1648669070000|2022-03-30 19:37:50|380.89|377.99|380.85|377.95|380.91|378.01|380.85|377.95|16
1648669080000|2022-03-30 19:38:00|380.84|377.94|380.63|377.73|380.84|377.94|380.63|377.73|12
1648669090000|2022-03-30 19:38:10|380.62|377.72|380.55|377.65|380.62|377.72|380.55|377.65|6
1648669100000|2022-03-30 19:38:20|380.54|377.64|380.46|377.56|380.57|377.67|380.46|377.56|11
1648669110000|2022-03-30 19:38:30|380.47|377.57|380.18|377.28|380.47|377.57|380.16|377.26|25
1648669120000|2022-03-30 19:38:40|380.16|377.26|379.95|377.05|380.17|377.27|379.95|377.05|14
1648669130000|2022-03-30 19:38:50|379.94|377.04|379.87|376.97|379.95|377.05|379.87|376.97|8
1648669140000|2022-03-30 19:39:00|379.89|376.99|379.83|376.93|379.9|377|379.8|376.9|15
1648669150000|2022-03-30 19:39:10|379.87|376.97|379.77|376.87|379.88|376.98|379.77|376.87|13
1648669160000|2022-03-30 19:39:20|379.75|376.85|379.77|376.87|379.79|376.89|379.75|376.85|8
1648669170000|2022-03-30 19:39:30|379.76|376.86|379.67|376.77|379.79|376.89|379.67|376.77|19
1648669180000|2022-03-30 19:39:40|379.7|376.8|379.68|376.78|379.7|376.8|379.63|376.73|17
1648669190000|2022-03-30 19:39:50|379.67|376.77|379.67|376.77|379.68|376.78|379.59|376.69|15
1648669200000|2022-03-30 19:40:00|379.66|376.76|379.64|376.74|379.69|376.79|379.62|376.72|14
1648669210000|2022-03-30 19:40:10|379.63|376.73|379.63|376.73|379.64|376.74|379.6|376.7|6
1648669220000|2022-03-30 19:40:20|379.64|376.74|379.58|376.68|379.64|376.74|379.58|376.68|9
1648669230000|2022-03-30 19:40:30|379.59|376.69|379.59|376.69|379.59|376.69|379.58|376.68|5
1648669240000|2022-03-30 19:40:40|379.58|376.68|379.6|376.7|379.6|376.7|379.57|376.67|16
1648669250000|2022-03-30 19:40:50|379.59|376.69|379.54|376.64|379.6|376.7|379.5|376.6|11
1648669260000|2022-03-30 19:41:00|379.53|376.63|379.48|376.58|379.54|376.64|379.46|376.56|15
1648669270000|2022-03-30 19:41:10|379.45|376.55|379.18|376.28|379.46|376.56|379.18|376.28|19
1648669280000|2022-03-30 19:41:20|379.2|376.3|379.12|376.22|379.24|376.34|379.11|376.21|4
1648669290000|2022-03-30 19:41:30|379.17|376.27|379.2|376.3|379.24|376.34|378.97|376.07|14
1648669300000|2022-03-30 19:41:40|379.21|376.31|379.41|376.51|379.42|376.52|379.21|376.31|17
1648669310000|2022-03-30 19:41:50|379.38|376.48|379.21|376.31|379.4|376.5|379.1|376.2|31
1648669320000|2022-03-30 19:42:00|379.1|376.2|379.32|376.42|379.32|376.42|379.08|376.18|16
1648669330000|2022-03-30 19:42:10|379.34|376.44|379.5|376.6|379.5|376.6|379.32|376.42|17
1648669340000|2022-03-30 19:42:20|379.51|376.61|379.5|376.6|379.51|376.61|379.44|376.54|13
1648669350000|2022-03-30 19:42:30|379.51|376.61|379.57|376.67|379.57|376.67|379.5|376.6|6
1648669360000|2022-03-30 19:42:40|379.56|376.66|379.63|376.73|379.63|376.73|379.55|376.65|10
1648669370000|2022-03-30 19:42:50|379.71|376.81|379.76|376.86|379.76|376.86|379.65|376.75|14
1648669380000|2022-03-30 19:43:00|379.77|376.87|379.79|376.89|379.81|376.91|379.74|376.84|16
1648669390000|2022-03-30 19:43:10|379.8|376.9|379.82|376.92|379.83|376.93|379.8|376.9|7
1648669400000|2022-03-30 19:43:20|379.83|376.93|379.86|376.96|379.86|376.96|379.82|376.92|10
1648669410000|2022-03-30 19:43:30|379.87|376.97|379.88|376.98|379.89|376.99|379.84|376.94|22
1648669420000|2022-03-30 19:43:40|379.85|376.95|379.78|376.88|379.88|376.98|379.78|376.88|10
1648669430000|2022-03-30 19:43:50|379.77|376.87|379.73|376.83|379.78|376.88|379.7|376.8|17
1648669440000|2022-03-30 19:44:00|379.74|376.84|379.7|376.8|379.74|376.84|379.69|376.79|14
1648669450000|2022-03-30 19:44:10|379.71|376.81|379.93|377.03|379.94|377.04|379.71|376.81|15
1648669460000|2022-03-30 19:44:20|379.92|377.02|379.9|377|379.92|377.02|379.88|376.98|10
1648669470000|2022-03-30 19:44:30|379.89|376.99|379.78|376.88|379.9|377|379.78|376.88|17
1648669480000|2022-03-30 19:44:40|379.77|376.87|379.64|376.74|379.77|376.87|379.64|376.74|10
1648669490000|2022-03-30 19:44:50|379.62|376.72|379.71|376.81|379.71|376.81|379.52|376.62|20
1648669500000|2022-03-30 19:45:00|379.64|376.74|379.62|376.72|379.83|376.93|379.61|376.71|31
1648669510000|2022-03-30 19:45:10|379.63|376.73|379.65|376.75|379.73|376.83|379.55|376.65|33
1648669520000|2022-03-30 19:45:20|379.7|376.8|379.52|376.62|379.77|376.87|379.52|376.62|22
1648669530000|2022-03-30 19:45:30|379.56|376.66|379.49|376.59|379.59|376.69|379.47|376.57|18
1648669540000|2022-03-30 19:45:40|379.5|376.6|379.34|376.44|379.51|376.61|379.34|376.44|18
1648669550000|2022-03-30 19:45:50|379.31|376.41|379.03|376.13|379.31|376.41|378.99|376.09|23
1648669560000|2022-03-30 19:46:00|379.02|376.12|378.81|375.91|379.03|376.13|378.81|375.91|29
1648669570000|2022-03-30 19:46:10|378.87|375.97|378.91|376.01|378.99|376.09|378.78|375.88|22
1648669580000|2022-03-30 19:46:20|378.9|376|378.54|375.64|378.98|376.08|378.53|375.63|26
1648669590000|2022-03-30 19:46:30|378.5|375.6|378.53|375.63|378.53|375.63|378.35|375.45|26
1648669600000|2022-03-30 19:46:40|378.54|375.64|378.6|375.7|378.6|375.7|378.4|375.5|33
1648669610000|2022-03-30 19:46:50|378.63|375.73|378.68|375.78|378.69|375.79|378.51|375.61|26
1648669620000|2022-03-30 19:47:00|378.67|375.77|378.57|375.67|378.71|375.81|378.54|375.64|26
1648669630000|2022-03-30 19:47:10|378.58|375.68|378.57|375.67|378.65|375.75|378.51|375.61|22
1648669640000|2022-03-30 19:47:20|378.56|375.66|378.69|375.79|378.7|375.8|378.55|375.65|13
1648669650000|2022-03-30 19:47:30|378.68|375.78|378.62|375.72|378.68|375.78|378.62|375.72|10
1648669660000|2022-03-30 19:47:40|378.63|375.73|378.67|375.77|378.83|375.93|378.63|375.73|14
1648669670000|2022-03-30 19:47:50|378.62|375.72|378.67|375.77|378.68|375.78|378.58|375.68|22
1648669680000|2022-03-30 19:48:00|378.63|375.73|378.73|375.83|378.76|375.86|378.63|375.73|17
1648669690000|2022-03-30 19:48:10|378.74|375.84|378.71|375.81|378.84|375.94|378.66|375.76|24
1648669700000|2022-03-30 19:48:20|378.66|375.76|378.45|375.55|378.67|375.77|378.45|375.55|20
1648669710000|2022-03-30 19:48:30|378.44|375.54|378|375.1|378.47|375.57|378|375.1|27
1648669720000|2022-03-30 19:48:40|377.97|375.07|377.97|375.07|378.09|375.19|377.83|374.93|25
1648669730000|2022-03-30 19:48:50|377.96|375.06|378.06|375.16|378.11|375.21|377.95|375.05|26
1648669740000|2022-03-30 19:49:00|378.09|375.19|378.18|375.28|378.18|375.28|378.09|375.19|17
1648669750000|2022-03-30 19:49:10|378.22|375.32|378.09|375.19|378.31|375.41|378.09|375.19|20
1648669760000|2022-03-30 19:49:20|378.08|375.18|378.03|375.13|378.09|375.19|377.95|375.05|14
1648669770000|2022-03-30 19:49:30|378.02|375.12|378.34|375.44|378.36|375.46|378.02|375.12|24
1648669780000|2022-03-30 19:49:40|378.35|375.45|378.43|375.53|378.51|375.61|378.35|375.45|13
1648669790000|2022-03-30 19:49:50|378.42|375.52|378.29|375.39|378.43|375.53|378.24|375.34|22
1648669800000|2022-03-30 19:50:00|378.26|375.36|377.71|374.81|378.26|375.36|377.68|374.78|33
1648669810000|2022-03-30 19:50:10|377.72|374.82|377.64|374.74|377.72|374.82|377.64|374.74|14
1648669820000|2022-03-30 19:50:20|377.61|374.71|377.24|374.34|377.63|374.73|377.23|374.33|31
1648669830000|2022-03-30 19:50:30|377.23|374.33|377.04|374.14|377.23|374.33|377.02|374.12|19
1648669840000|2022-03-30 19:50:40|377.02|374.12|377.06|374.16|377.06|374.16|376.94|374.04|23
1648669850000|2022-03-30 19:50:50|377.08|374.18|377.34|374.44|377.44|374.54|377.08|374.18|31
1648669860000|2022-03-30 19:51:00|377.35|374.45|377.23|374.33|377.36|374.46|377.2|374.3|25
1648669870000|2022-03-30 19:51:10|377.2|374.3|377.24|374.34|377.3|374.4|377.2|374.3|19
1648669880000|2022-03-30 19:51:20|377.25|374.35|377.33|374.43|377.37|374.47|377.25|374.35|22
1648669890000|2022-03-30 19:51:30|377.35|374.45|377.34|374.44|377.55|374.65|377.33|374.43|24
1648669900000|2022-03-30 19:51:40|377.32|374.42|377.35|374.45|377.39|374.49|377.25|374.35|31
1648669910000|2022-03-30 19:51:50|377.34|374.44|377.22|374.32|377.59|374.69|377.22|374.32|28
1648669920000|2022-03-30 19:52:00|377.26|374.36|377.3|374.4|377.31|374.41|377.2|374.3|19
1648669930000|2022-03-30 19:52:10|377.31|374.41|377.29|374.39|377.36|374.46|377.25|374.35|19
1648669940000|2022-03-30 19:52:20|377.26|374.36|377.3|374.4|377.38|374.48|377.26|374.36|12
1648669950000|2022-03-30 19:52:30|377.31|374.41|377.32|374.42|377.38|374.48|377.27|374.37|16
1648669960000|2022-03-30 19:52:40|377.37|374.47|377.81|374.91|377.81|374.91|377.31|374.41|21
1648669970000|2022-03-30 19:52:50|377.82|374.92|377.91|375.01|377.96|375.06|377.81|374.91|13
1648669980000|2022-03-30 19:53:00|377.92|375.02|378.13|375.23|378.13|375.23|377.9|375|19
1648669990000|2022-03-30 19:53:10|378.11|375.21|378.31|375.41|378.31|375.41|378.11|375.21|12
1648670000000|2022-03-30 19:53:20|378.32|375.42|378.29|375.39|378.32|375.42|378.26|375.36|14
1648670010000|2022-03-30 19:53:30|378.28|375.38|378.25|375.35|378.29|375.39|378.23|375.33|8
1648670020000|2022-03-30 19:53:40|378.14|375.24|378.27|375.37|378.27|375.37|378.01|375.11|22
1648670030000|2022-03-30 19:53:50|378.26|375.36|378.25|375.35|378.26|375.36|378.15|375.25|15
1648670040000|2022-03-30 19:54:00|378.24|375.34|378.19|375.29|378.26|375.36|378.17|375.27|17
1648670050000|2022-03-30 19:54:10|378.2|375.3|378.28|375.38|378.28|375.38|378.19|375.29|7
1648670060000|2022-03-30 19:54:20|378.26|375.36|378.18|375.28|378.34|375.44|378.18|375.28|18
1648670070000|2022-03-30 19:54:30|378.22|375.32|378.32|375.42|378.41|375.51|378.22|375.32|17
1648670080000|2022-03-30 19:54:40|378.31|375.41|378.54|375.64|378.56|375.66|378.28|375.38|20
1648670090000|2022-03-30 19:54:50|378.53|375.63|378.54|375.64|378.56|375.66|378.52|375.62|8
1648670100000|2022-03-30 19:55:00|378.56|375.66|378.79|375.89|378.84|375.94|378.56|375.66|23
1648670110000|2022-03-30 19:55:10|378.74|375.84|378.77|375.87|378.84|375.94|378.74|375.84|9
1648670120000|2022-03-30 19:55:20|378.86|375.96|378.79|375.89|379.16|376.26|378.79|375.89|24
1648670130000|2022-03-30 19:55:30|378.77|375.87|378.63|375.73|378.77|375.87|378.55|375.65|31
1648670140000|2022-03-30 19:55:40|378.66|375.76|378.77|375.87|378.82|375.92|378.65|375.75|15
1648670150000|2022-03-30 19:55:50|378.78|375.88|378.73|375.83|378.82|375.92|378.68|375.78|19
1648670160000|2022-03-30 19:56:00|378.74|375.84|378.81|375.91|378.87|375.97|378.57|375.67|25
1648670170000|2022-03-30 19:56:10|378.76|375.86|378.67|375.77|378.76|375.86|378.65|375.75|22
1648670180000|2022-03-30 19:56:20|378.66|375.76|378.66|375.76|378.66|375.76|378.63|375.73|9
1648670190000|2022-03-30 19:56:30|378.64|375.74|378.82|375.92|378.83|375.93|378.64|375.74|18
1648670200000|2022-03-30 19:56:40|378.75|375.85|378.76|375.86|378.78|375.88|378.74|375.84|18
1648670210000|2022-03-30 19:56:50|378.8|375.9|378.77|375.87|378.8|375.9|378.76|375.86|6
1648670220000|2022-03-30 19:57:00|378.76|375.86|378.98|376.08|379.08|376.18|378.76|375.86|24
1648670230000|2022-03-30 19:57:10|379.06|376.16|379.22|376.32|379.22|376.32|378.97|376.07|22
1648670240000|2022-03-30 19:57:20|379.21|376.31|379.2|376.3|379.23|376.33|379.18|376.28|23
1648670250000|2022-03-30 19:57:30|379.21|376.31|379.09|376.19|379.21|376.31|379.08|376.18|14
1648670260000|2022-03-30 19:57:40|379.08|376.18|379.08|376.18|379.09|376.19|379.05|376.15|12
1648670270000|2022-03-30 19:57:50|379.06|376.16|379.22|376.32|379.23|376.33|379.06|376.16|19
1648670280000|2022-03-30 19:58:00|379.23|376.33|379.35|376.45|379.35|376.45|379.23|376.33|17
1648670290000|2022-03-30 19:58:10|379.36|376.46|379.3|376.4|379.36|376.46|379.3|376.4|6
1648670300000|2022-03-30 19:58:20|379.31|376.41|379.08|376.18|379.34|376.44|379.08|376.18|14
1648670310000|2022-03-30 19:58:30|379.1|376.2|379.14|376.24|379.15|376.25|379.07|376.17|20
1648670320000|2022-03-30 19:58:40|379.15|376.25|379.12|376.22|379.17|376.27|379.11|376.21|10
1648670330000|2022-03-30 19:58:50|379.13|376.23|379.08|376.18|379.15|376.25|379.07|376.17|16
1648670340000|2022-03-30 19:59:00|379.09|376.19|379.3|376.4|379.3|376.4|379.09|376.19|18
1648670350000|2022-03-30 19:59:10|379.31|376.41|379.35|376.45|379.37|376.47|379.31|376.41|16
1648670360000|2022-03-30 19:59:20|379.37|376.47|379.43|376.53|379.44|376.54|379.34|376.44|9
1648670370000|2022-03-30 19:59:30|379.41|376.51|379.31|376.41|379.41|376.51|379.27|376.37|21
1648670380000|2022-03-30 19:59:40|379.3|376.4|379.4|376.5|379.4|376.5|379.3|376.4|11
1648670390000|2022-03-30 19:59:50|379.41|376.51|379.33|376.43|379.43|376.53|379.31|376.41|22
1648670400000|2022-03-30 20:00:00|379.34|376.44|379.46|376.56|379.46|376.56|379.34|376.44|26
1648670410000|2022-03-30 20:00:10|379.45|376.55|379.54|376.64|379.55|376.65|379.45|376.55|17
1648670420000|2022-03-30 20:00:20|379.55|376.65|379.51|376.61|379.55|376.65|379.5|376.6|11
1648670430000|2022-03-30 20:00:30|379.5|376.6|379.54|376.64|379.54|376.64|379.5|376.6|12
1648670440000|2022-03-30 20:00:40|379.55|376.65|379.61|376.71|379.61|376.71|379.55|376.65|10
1648670450000|2022-03-30 20:00:50|379.6|376.7|379.85|376.95|379.89|376.99|379.6|376.7|19
1648670460000|2022-03-30 20:01:00|379.86|376.96|379.88|376.98|379.95|377.05|379.86|376.96|16
1648670470000|2022-03-30 20:01:10|379.85|376.95|379.82|376.92|379.86|376.96|379.81|376.91|11
1648670480000|2022-03-30 20:01:20|379.81|376.91|379.77|376.87|379.81|376.91|379.75|376.85|6
1648670490000|2022-03-30 20:01:30|379.76|376.86|379.73|376.83|379.76|376.86|379.71|376.81|14
1648670500000|2022-03-30 20:01:40|379.71|376.81|379.58|376.68|379.71|376.81|379.53|376.63|19
1648670510000|2022-03-30 20:01:50|379.56|376.66|379.44|376.54|379.59|376.69|379.43|376.53|11
1648670520000|2022-03-30 20:02:00|379.43|376.53|379.19|376.29|379.43|376.53|379.15|376.25|18
1648670530000|2022-03-30 20:02:10|379.18|376.28|378.55|375.65|379.19|376.29|378.54|375.64|31
1648670540000|2022-03-30 20:02:20|378.54|375.64|378.44|375.54|378.55|375.65|378.44|375.54|19
1648670550000|2022-03-30 20:02:30|378.42|375.52|378.55|375.65|378.59|375.69|378.4|375.5|25
1648670560000|2022-03-30 20:02:40|378.56|375.66|378.73|375.83|378.76|375.86|378.55|375.65|22
1648670570000|2022-03-30 20:02:50|378.72|375.82|378.65|375.75|378.74|375.84|378.61|375.71|15
1648670580000|2022-03-30 20:03:00|378.67|375.77|378.63|375.73|378.69|375.79|378.63|375.73|12
1648670590000|2022-03-30 20:03:10|378.69|375.79|378.93|376.03|378.94|376.04|378.65|375.75|17
1648670600000|2022-03-30 20:03:20|378.94|376.04|378.94|376.04|378.95|376.05|378.92|376.02|7
1648670610000|2022-03-30 20:03:30|378.97|376.07|379.21|376.31|379.21|376.31|378.95|376.05|17
1648670620000|2022-03-30 20:03:40|379.2|376.3|379.2|376.3|379.28|376.38|379.2|376.3|7
1648670630000|2022-03-30 20:03:50|379.22|376.32|378.94|376.04|379.22|376.32|378.93|376.03|25
1648670640000|2022-03-30 20:04:00|378.93|376.03|379.18|376.28|379.18|376.28|378.93|376.03|13
1648670650000|2022-03-30 20:04:10|379.16|376.26|379.17|376.27|379.21|376.31|379.12|376.22|26
1648670660000|2022-03-30 20:04:20|379.19|376.29|379.18|376.28|379.19|376.29|379.15|376.25|9
1648670670000|2022-03-30 20:04:30|379.19|376.29|379.27|376.37|379.27|376.37|379.18|376.28|13
1648670680000|2022-03-30 20:04:40|379.28|376.38|379.28|376.38|379.4|376.5|379.27|376.37|16
1648670690000|2022-03-30 20:04:50|379.29|376.39|379.21|376.31|379.29|376.39|379.2|376.3|11
1648670700000|2022-03-30 20:05:00|379.23|376.33|379.31|376.41|379.35|376.45|379.23|376.33|19
1648670710000|2022-03-30 20:05:10|379.32|376.42|379.32|376.42|379.32|376.42|379.32|376.42|1
1648670720000|2022-03-30 20:05:20|379.33|376.43|379.32|376.42|379.33|376.43|379.31|376.41|6
1648670730000|2022-03-30 20:05:30|379.34|376.44|379.42|376.52|379.42|376.52|379.28|376.38|9
1648670740000|2022-03-30 20:05:40|379.41|376.51|379.43|376.53|379.44|376.54|379.4|376.5|10
1648670750000|2022-03-30 20:05:50|379.41|376.51|379.3|376.4|379.42|376.52|379.3|376.4|16
1648670760000|2022-03-30 20:06:00|379.29|376.39|378.93|376.03|379.31|376.41|378.93|376.03|24
1648670770000|2022-03-30 20:06:10|378.91|376.01|378.92|376.02|378.94|376.04|378.9|376|10
1648670780000|2022-03-30 20:06:20|378.93|376.03|378.8|375.9|379.03|376.13|378.8|375.9|23
1648670790000|2022-03-30 20:06:30|378.81|375.91|378.85|375.95|378.88|375.98|378.81|375.91|11
1648670800000|2022-03-30 20:06:40|378.86|375.96|378.75|375.85|378.88|375.98|378.75|375.85|14
1648670810000|2022-03-30 20:06:50|378.78|375.88|378.78|375.88|378.86|375.96|378.78|375.88|10
1648670820000|2022-03-30 20:07:00|378.77|375.87|378.63|375.73|378.77|375.87|378.52|375.62|24
1648670830000|2022-03-30 20:07:10|378.61|375.71|378.58|375.68|378.62|375.72|378.57|375.67|11
1648670840000|2022-03-30 20:07:20|378.59|375.69|378.71|375.81|378.77|375.87|378.59|375.69|8
1648670850000|2022-03-30 20:07:30|378.78|375.88|378.73|375.83|378.78|375.88|378.73|375.83|7
1648670860000|2022-03-30 20:07:40|378.74|375.84|378.68|375.78|378.74|375.84|378.68|375.78|6
1648670870000|2022-03-30 20:07:50|378.66|375.76|378.67|375.77|378.68|375.78|378.65|375.75|7
1648670890000|2022-03-30 20:08:10|378.68|375.78|378.61|375.71|378.68|375.78|378.6|375.7|10
1648670900000|2022-03-30 20:08:20|378.62|375.72|378.82|375.92|378.82|375.92|378.6|375.7|10
1648670910000|2022-03-30 20:08:30|378.85|375.95|379.02|376.12|379.05|376.15|378.8|375.9|21
1648670920000|2022-03-30 20:08:40|379.03|376.13|379.04|376.14|379.04|376.14|379.03|376.13|6
1648670930000|2022-03-30 20:08:50|379.03|376.13|379.04|376.14|379.05|376.15|379.03|376.13|6
1648670940000|2022-03-30 20:09:00|379.03|376.13|379.05|376.15|379.05|376.15|379.02|376.12|5
1648670950000|2022-03-30 20:09:10|379.09|376.19|379.1|376.2|379.15|376.25|379.09|376.19|14
1648670960000|2022-03-30 20:09:20|379.09|376.19|379.2|376.3|379.21|376.31|379.09|376.19|9
1648670970000|2022-03-30 20:09:30|379.23|376.33|379.36|376.46|379.4|376.5|379.23|376.33|23
1648670980000|2022-03-30 20:09:40|379.38|376.48|379.23|376.33|379.38|376.48|379.2|376.3|17
1648670990000|2022-03-30 20:09:50|379.22|376.32|379.29|376.39|379.29|376.39|379.22|376.32|11
1648671000000|2022-03-30 20:10:00|379.28|376.38|379.35|376.45|379.35|376.45|379.25|376.35|9
1648671010000|2022-03-30 20:10:10|379.33|376.43|379.33|376.43|379.41|376.51|379.33|376.43|17
1648671020000|2022-03-30 20:10:20|379.32|376.42|379.29|376.39|379.35|376.45|379.29|376.39|10
1648671040000|2022-03-30 20:10:40|379.25|376.35|378.91|376.01|379.25|376.35|378.84|375.94|27
1648671050000|2022-03-30 20:10:50|378.85|375.95|378.88|375.98|378.9|376|378.85|375.95|10
1648671060000|2022-03-30 20:11:00|378.91|376.01|378.96|376.06|378.97|376.07|378.91|376.01|10
1648671070000|2022-03-30 20:11:10|378.97|376.07|378.95|376.05|378.97|376.07|378.94|376.04|7
1648671080000|2022-03-30 20:11:20|378.94|376.04|379|376.1|379|376.1|378.94|376.04|8
1648671090000|2022-03-30 20:11:30|378.99|376.09|378.98|376.08|379|376.1|378.98|376.08|4
1648671100000|2022-03-30 20:11:40|378.96|376.06|379|376.1|379|376.1|378.95|376.05|15
1648671110000|2022-03-30 20:11:50|379.07|376.17|379.28|376.38|379.28|376.38|379.06|376.16|18
1648671120000|2022-03-30 20:12:00|379.27|376.37|379.26|376.36|379.27|376.37|379.21|376.31|17
1648671130000|2022-03-30 20:12:10|379.25|376.35|379.26|376.36|379.26|376.36|379.25|376.35|2
1648671140000|2022-03-30 20:12:20|379.27|376.37|379.24|376.34|379.28|376.38|379.24|376.34|3
1648671150000|2022-03-30 20:12:30|379.29|376.39|379.36|376.46|379.38|376.48|379.29|376.39|13
1648671160000|2022-03-30 20:12:40|379.41|376.51|379.35|376.45|379.42|376.52|379.3|376.4|12
1648671170000|2022-03-30 20:12:50|379.34|376.44|379.34|376.44|379.34|376.44|379.34|376.44|1
1648671180000|2022-03-30 20:13:00|379.31|376.41|379.32|376.42|379.34|376.44|379.3|376.4|11
1648671190000|2022-03-30 20:13:10|379.36|376.46|379.33|376.43|379.36|376.46|379.32|376.42|5
1648671200000|2022-03-30 20:13:20|379.34|376.44|379.62|376.72|379.62|376.72|379.34|376.44|21
1648671210000|2022-03-30 20:13:30|379.61|376.71|379.63|376.73|379.63|376.73|379.61|376.71|4
1648671220000|2022-03-30 20:13:40|379.66|376.76|379.42|376.52|379.66|376.76|379.39|376.49|10
1648671230000|2022-03-30 20:13:50|379.4|376.5|379.61|376.71|379.62|376.72|379.35|376.45|23
1648671240000|2022-03-30 20:14:00|379.6|376.7|379.43|376.53|379.6|376.7|379.42|376.52|22
1648671250000|2022-03-30 20:14:10|379.39|376.49|379.37|376.47|379.44|376.54|379.36|376.46|18
1648671260000|2022-03-30 20:14:20|379.38|376.48|379.41|376.51|379.41|376.51|379.38|376.48|4
1648671270000|2022-03-30 20:14:30|379.42|376.52|379.61|376.71|379.61|376.71|379.42|376.52|9
1648671280000|2022-03-30 20:14:40|379.62|376.72|379.2|376.3|379.62|376.72|379.2|376.3|19
1648671290000|2022-03-30 20:14:50|379.28|376.38|379.2|376.3|379.28|376.38|379.17|376.27|15
1648671300000|2022-03-30 20:15:00|379.17|376.27|379.4|376.5|379.42|376.52|379.16|376.26|19
1648671310000|2022-03-30 20:15:10|379.41|376.51|379.3|376.4|379.48|376.58|379.3|376.4|26
1648671320000|2022-03-30 20:15:20|379.28|376.38|379.3|376.4|379.33|376.43|379.26|376.36|13
1648671330000|2022-03-30 20:15:30|379.29|376.39|379.21|376.31|379.32|376.42|379.21|376.31|11
1648671340000|2022-03-30 20:15:40|379.22|376.32|379.14|376.24|379.22|376.32|379.14|376.24|18
1648671350000|2022-03-30 20:15:50|379.13|376.23|378.87|375.97|379.13|376.23|378.87|375.97|14
1648671360000|2022-03-30 20:16:00|378.91|376.01|378.6|375.7|378.91|376.01|378.6|375.7|28
1648671370000|2022-03-30 20:16:10|378.61|375.71|378.73|375.83|378.79|375.89|378.59|375.69|15
1648671380000|2022-03-30 20:16:20|378.79|375.89|378.56|375.66|378.79|375.89|378.52|375.62|15
1648671390000|2022-03-30 20:16:30|378.55|375.65|378.39|375.49|378.55|375.65|378.39|375.49|16
1648671400000|2022-03-30 20:16:40|378.38|375.48|378.27|375.37|378.38|375.48|378.26|375.36|13
1648671410000|2022-03-30 20:16:50|378.26|375.36|378.13|375.23|378.26|375.36|378.11|375.21|15
1648671420000|2022-03-30 20:17:00|378.12|375.22|378.29|375.39|378.29|375.39|378.12|375.22|8
1648671430000|2022-03-30 20:17:10|378.28|375.38|378.36|375.46|378.38|375.48|378.28|375.38|18
1648671440000|2022-03-30 20:17:20|378.39|375.49|378.08|375.18|378.39|375.49|378.06|375.16|21
1648671450000|2022-03-30 20:17:30|378.07|375.17|378.01|375.11|378.07|375.17|377.96|375.06|18
1648671460000|2022-03-30 20:17:40|378.02|375.12|378|375.1|378.18|375.28|378|375.1|17
1648671470000|2022-03-30 20:17:50|378.01|375.11|377.92|375.02|378.05|375.15|377.92|375.02|19
1648671480000|2022-03-30 20:18:00|377.96|375.06|378.06|375.16|378.07|375.17|377.92|375.02|12
1648671490000|2022-03-30 20:18:10|378.07|375.17|378.03|375.13|378.07|375.17|378.02|375.12|12
1648671500000|2022-03-30 20:18:20|378.04|375.14|378.14|375.24|378.14|375.24|378.04|375.14|6
1648671510000|2022-03-30 20:18:30|378.15|375.25|378.2|375.3|378.2|375.3|378.14|375.24|5
1648671520000|2022-03-30 20:18:40|378.23|375.33|377.91|375.01|378.23|375.33|377.91|375.01|24
1648671530000|2022-03-30 20:18:50|377.9|375|378.19|375.29|378.19|375.29|377.9|375|17
1648671540000|2022-03-30 20:19:00|378.18|375.28|378.21|375.31|378.22|375.32|378.18|375.28|7
1648671550000|2022-03-30 20:19:10|378.22|375.32|378.22|375.32|378.33|375.43|378.22|375.32|21
1648671560000|2022-03-30 20:19:20|378.21|375.31|378.16|375.26|378.21|375.31|378.13|375.23|7
1648671570000|2022-03-30 20:19:30|378.14|375.24|378.41|375.51|378.43|375.53|378.13|375.23|16
1648671580000|2022-03-30 20:19:40|378.39|375.49|378.32|375.42|378.39|375.49|378.32|375.42|10
1648671590000|2022-03-30 20:19:50|378.36|375.46|378.63|375.73|378.65|375.75|378.36|375.46|27
1648671600000|2022-03-30 20:20:00|378.62|375.72|378.76|375.86|378.76|375.86|378.54|375.64|26
1648671610000|2022-03-30 20:20:10|378.79|375.89|378.84|375.94|378.94|376.04|378.72|375.82|26
1648671620000|2022-03-30 20:20:20|378.71|375.81|378.81|375.91|378.81|375.91|378.57|375.67|26
1648671630000|2022-03-30 20:20:30|378.76|375.86|378.72|375.82|378.8|375.9|378.71|375.81|14
1648671640000|2022-03-30 20:20:40|378.71|375.81|378.69|375.79|378.83|375.93|378.69|375.79|19
1648671650000|2022-03-30 20:20:50|378.7|375.8|378.56|375.66|378.72|375.82|378.56|375.66|21
1648671660000|2022-03-30 20:21:00|378.57|375.67|378.69|375.79|378.7|375.8|378.52|375.62|17
1648671670000|2022-03-30 20:21:10|378.68|375.78|378.76|375.86|378.76|375.86|378.68|375.78|12
1648671680000|2022-03-30 20:21:20|378.75|375.85|378.66|375.76|378.82|375.92|378.65|375.75|24
1648671690000|2022-03-30 20:21:30|378.55|375.65|378.55|375.65|378.56|375.66|378.53|375.63|11
1648671700000|2022-03-30 20:21:40|378.54|375.64|378.36|375.46|378.54|375.64|378.35|375.45|16
1648671710000|2022-03-30 20:21:50|378.35|375.45|378.37|375.47|378.39|375.49|378.34|375.44|14
1648671720000|2022-03-30 20:22:00|378.38|375.48|378.59|375.69|378.62|375.72|378.37|375.47|21
1648671730000|2022-03-30 20:22:10|378.58|375.68|378.43|375.53|378.59|375.69|378.43|375.53|21
1648671740000|2022-03-30 20:22:20|378.47|375.57|378.51|375.61|378.51|375.61|378.43|375.53|15
1648671750000|2022-03-30 20:22:30|378.52|375.62|378.58|375.68|378.61|375.71|378.52|375.62|8
1648671760000|2022-03-30 20:22:40|378.57|375.67|378.57|375.67|378.59|375.69|378.56|375.66|9
1648671770000|2022-03-30 20:22:50|378.59|375.69|378.59|375.69|378.59|375.69|378.59|375.69|1
1648671780000|2022-03-30 20:23:00|378.57|375.67|378.58|375.68|378.59|375.69|378.54|375.64|4
1648671790000|2022-03-30 20:23:10|378.52|375.62|378.58|375.68|378.58|375.68|378.52|375.62|2
1648671800000|2022-03-30 20:23:20|378.51|375.61|378.51|375.61|378.51|375.61|378.51|375.61|1
1648671810000|2022-03-30 20:23:30|378.52|375.62|378.53|375.63|378.53|375.63|378.52|375.62|2
1648671820000|2022-03-30 20:23:40|378.52|375.62|378.46|375.56|378.54|375.64|378.46|375.56|8
1648671830000|2022-03-30 20:23:50|378.45|375.55|378.43|375.53|378.47|375.57|378.43|375.53|12
1648671840000|2022-03-30 20:24:00|378.4|375.5|378.28|375.38|378.41|375.51|378.25|375.35|11
1648671850000|2022-03-30 20:24:10|378.27|375.37|378.37|375.47|378.38|375.48|378.26|375.36|14
1648671860000|2022-03-30 20:24:20|378.38|375.48|378.38|375.48|378.38|375.48|378.38|375.48|1
1648671870000|2022-03-30 20:24:30|378.48|375.58|378.63|375.73|378.63|375.73|378.48|375.58|18
1648671880000|2022-03-30 20:24:40|378.62|375.72|378.6|375.7|378.72|375.82|378.59|375.69|10
1648671890000|2022-03-30 20:24:50|378.61|375.71|378.61|375.71|378.61|375.71|378.59|375.69|5
1648671910000|2022-03-30 20:25:10|378.6|375.7|378.55|375.65|378.61|375.71|378.55|375.65|5
1648671920000|2022-03-30 20:25:20|378.54|375.64|378.5|375.6|378.54|375.64|378.5|375.6|3
1648671930000|2022-03-30 20:25:30|378.49|375.59|378.35|375.45|378.51|375.61|378.34|375.44|17
1648671940000|2022-03-30 20:25:40|378.34|375.44|378.33|375.43|378.34|375.44|378.32|375.42|6
1648671950000|2022-03-30 20:25:50|378.34|375.44|378.37|375.47|378.37|375.47|378.34|375.44|5
1648671960000|2022-03-30 20:26:00|378.36|375.46|378.35|375.45|378.37|375.47|378.35|375.45|4
1648671970000|2022-03-30 20:26:10|378.34|375.44|378.36|375.46|378.36|375.46|378.34|375.44|5
1648671980000|2022-03-30 20:26:20|378.35|375.45|378.32|375.42|378.35|375.45|378.32|375.42|8
1648671990000|2022-03-30 20:26:30|378.31|375.41|378.3|375.4|378.31|375.41|378.3|375.4|4
1648672000000|2022-03-30 20:26:40|378.31|375.41|378.18|375.28|378.35|375.45|378.11|375.21|25
1648672010000|2022-03-30 20:26:50|378.14|375.24|378.23|375.33|378.25|375.35|378.14|375.24|9
1648672020000|2022-03-30 20:27:00|378.25|375.35|378.26|375.36|378.26|375.36|378.23|375.33|8
1648672030000|2022-03-30 20:27:10|378.25|375.35|378.22|375.32|378.26|375.36|378.22|375.32|10
1648672040000|2022-03-30 20:27:20|378.23|375.33|378.23|375.33|378.23|375.33|378.22|375.32|3
1648672050000|2022-03-30 20:27:30|378.26|375.36|378.29|375.39|378.29|375.39|378.26|375.36|6
1648672060000|2022-03-30 20:27:40|378.27|375.37|378.28|375.38|378.28|375.38|378.27|375.37|4
1648672070000|2022-03-30 20:27:50|378.27|375.37|378.27|375.37|378.27|375.37|378.27|375.37|1
1648672080000|2022-03-30 20:28:00|378.28|375.38|378.28|375.38|378.28|375.38|378.28|375.38|1
1648672090000|2022-03-30 20:28:10|378.29|375.39|378.34|375.44|378.34|375.44|378.29|375.39|3
1648672100000|2022-03-30 20:28:20|378.35|375.45|378.36|375.46|378.36|375.46|378.35|375.45|4
1648672110000|2022-03-30 20:28:30|378.35|375.45|378.25|375.35|378.36|375.46|378.25|375.35|7
1648672120000|2022-03-30 20:28:40|378.24|375.34|378.32|375.42|378.32|375.42|378.24|375.34|10
1648672130000|2022-03-30 20:28:50|378.31|375.41|378.23|375.33|378.31|375.41|378.2|375.3|18
1648672140000|2022-03-30 20:29:00|378.24|375.34|378.11|375.21|378.24|375.34|378.08|375.18|12
1648672150000|2022-03-30 20:29:10|378.08|375.18|378.1|375.2|378.1|375.2|378.08|375.18|3
1648672160000|2022-03-30 20:29:20|378.11|375.21|377.93|375.03|378.11|375.21|377.92|375.02|19
1648672170000|2022-03-30 20:29:30|377.92|375.02|378.18|375.28|378.18|375.28|377.92|375.02|7
1648672180000|2022-03-30 20:29:40|378.15|375.25|378.25|375.35|378.26|375.36|378.14|375.24|11
1648672190000|2022-03-30 20:29:50|378.33|375.43|378.44|375.54|378.44|375.54|378.33|375.43|6
1648672200000|2022-03-30 20:30:00|378.45|375.55|378.2|375.3|378.47|375.57|378.19|375.29|18
1648672210000|2022-03-30 20:30:10|378.21|375.31|378.18|375.28|378.21|375.31|378.15|375.25|16
1648672220000|2022-03-30 20:30:20|378.19|375.29|378.26|375.36|378.26|375.36|378.18|375.28|13
1648672230000|2022-03-30 20:30:30|378.25|375.35|378.34|375.44|378.35|375.45|378.24|375.34|10
1648672240000|2022-03-30 20:30:40|378.35|375.45|378.34|375.44|378.37|375.47|378.33|375.43|10
1648672250000|2022-03-30 20:30:50|378.33|375.43|378.3|375.4|378.33|375.43|378.3|375.4|6
1648672260000|2022-03-30 20:31:00|378.29|375.39|378.35|375.45|378.36|375.46|378.29|375.39|13
1648672270000|2022-03-30 20:31:10|378.33|375.43|378.11|375.21|378.33|375.43|378.09|375.19|18
1648672280000|2022-03-30 20:31:20|378.1|375.2|378.16|375.26|378.16|375.26|378.1|375.2|7
1648672290000|2022-03-30 20:31:30|378.15|375.25|378.16|375.26|378.16|375.26|378.15|375.25|4
1648672300000|2022-03-30 20:31:40|378.15|375.25|378.06|375.16|378.16|375.26|378.05|375.15|15
1648672310000|2022-03-30 20:31:50|378.11|375.21|377.86|374.96|378.11|375.21|377.86|374.96|25
1648672320000|2022-03-30 20:32:00|377.9|375|378.03|375.13|378.03|375.13|377.88|374.98|15
1648672330000|2022-03-30 20:32:10|377.96|375.06|377.99|375.09|378.01|375.11|377.96|375.06|8
1648672340000|2022-03-30 20:32:20|378|375.1|378|375.1|378.01|375.11|378|375.1|3
1648672350000|2022-03-30 20:32:30|378.26|375.36|378.51|375.61|378.53|375.63|378.26|375.36|23
1648672360000|2022-03-30 20:32:40|378.52|375.62|378.51|375.61|378.54|375.64|378.5|375.6|12
1648672370000|2022-03-30 20:32:50|378.52|375.62|378.55|375.65|378.56|375.66|378.51|375.61|7
1648672380000|2022-03-30 20:33:00|378.54|375.64|378.48|375.58|378.55|375.65|378.47|375.57|14
1648672390000|2022-03-30 20:33:10|378.47|375.57|378.33|375.43|378.48|375.58|378.33|375.43|15
1648672400000|2022-03-30 20:33:20|378.32|375.42|378.32|375.42|378.33|375.43|378.31|375.41|5
1648672410000|2022-03-30 20:33:30|378.31|375.41|378.31|375.41|378.32|375.42|378.31|375.41|3
1648672420000|2022-03-30 20:33:40|378.34|375.44|378.42|375.52|378.42|375.52|378.32|375.42|7
1648672430000|2022-03-30 20:33:50|378.44|375.54|378.46|375.56|378.51|375.61|378.4|375.5|15
1648672440000|2022-03-30 20:34:00|378.47|375.57|378.47|375.57|378.47|375.57|378.42|375.52|14
1648672450000|2022-03-30 20:34:10|378.49|375.59|378.5|375.6|378.5|375.6|378.49|375.59|2
1648672460000|2022-03-30 20:34:20|378.51|375.61|378.7|375.8|378.7|375.8|378.5|375.6|17
1648672470000|2022-03-30 20:34:30|378.71|375.81|378.68|375.78|378.8|375.9|378.64|375.74|19
1648672480000|2022-03-30 20:34:40|378.67|375.77|378.6|375.7|378.67|375.77|378.58|375.68|30
1648672490000|2022-03-30 20:34:50|378.59|375.69|378.62|375.72|378.63|375.73|378.57|375.67|12
1648672500000|2022-03-30 20:35:00|378.63|375.73|378.82|375.92|378.84|375.94|378.61|375.71|13
1648672510000|2022-03-30 20:35:10|378.83|375.93|378.75|375.85|378.91|376.01|378.75|375.85|24
1648672520000|2022-03-30 20:35:20|378.76|375.86|378.81|375.91|378.82|375.92|378.71|375.81|24
1648672530000|2022-03-30 20:35:30|378.79|375.89|378.84|375.94|378.85|375.95|378.79|375.89|9
1648672540000|2022-03-30 20:35:40|378.85|375.95|378.74|375.84|378.85|375.95|378.72|375.82|12
1648672550000|2022-03-30 20:35:50|378.77|375.87|378.83|375.93|378.83|375.93|378.77|375.87|7
1648672560000|2022-03-30 20:36:00|378.84|375.94|378.72|375.82|378.84|375.94|378.72|375.82|24
1648672570000|2022-03-30 20:36:10|378.74|375.84|378.66|375.76|378.74|375.84|378.66|375.76|11
1648672580000|2022-03-30 20:36:20|378.65|375.75|378.67|375.77|378.67|375.77|378.65|375.75|4
1648672590000|2022-03-30 20:36:30|378.68|375.78|378.77|375.87|378.77|375.87|378.68|375.78|10
1648672600000|2022-03-30 20:36:40|378.76|375.86|378.69|375.79|378.8|375.9|378.69|375.79|10
1648672610000|2022-03-30 20:36:50|378.68|375.78|378.72|375.82|378.73|375.83|378.68|375.78|4
1648672620000|2022-03-30 20:37:00|378.7|375.8|378.71|375.81|378.74|375.84|378.7|375.8|8
1648672630000|2022-03-30 20:37:10|378.72|375.82|378.71|375.81|378.72|375.82|378.71|375.81|2
1648672640000|2022-03-30 20:37:20|378.72|375.82|378.77|375.87|378.77|375.87|378.71|375.81|8
1648672650000|2022-03-30 20:37:30|378.76|375.86|378.77|375.87|378.78|375.88|378.76|375.86|6
1648672660000|2022-03-30 20:37:40|378.78|375.88|378.81|375.91|378.81|375.91|378.78|375.88|10
1648672670000|2022-03-30 20:37:50|378.82|375.92|378.93|376.03|378.93|376.03|378.82|375.92|6
1648672680000|2022-03-30 20:38:00|378.92|376.02|378.76|375.86|378.93|376.03|378.73|375.83|10
1648672690000|2022-03-30 20:38:10|378.75|375.85|378.89|375.99|378.89|375.99|378.75|375.85|10
1648672700000|2022-03-30 20:38:20|378.9|376|378.93|376.03|378.93|376.03|378.9|376|8
1648672710000|2022-03-30 20:38:30|378.92|376.02|378.86|375.96|378.92|376.02|378.79|375.89|11
1648672720000|2022-03-30 20:38:40|378.85|375.95|378.83|375.93|378.86|375.96|378.83|375.93|5
1648672730000|2022-03-30 20:38:50|378.8|375.9|378.67|375.77|378.8|375.9|378.67|375.77|12
1648672740000|2022-03-30 20:39:00|378.68|375.78|378.62|375.72|378.68|375.78|378.61|375.71|5
1648672750000|2022-03-30 20:39:10|378.63|375.73|378.72|375.82|378.77|375.87|378.62|375.72|17
1648672760000|2022-03-30 20:39:20|378.73|375.83|378.88|375.98|378.88|375.98|378.7|375.8|24
1648672770000|2022-03-30 20:39:30|378.89|375.99|378.89|375.99|378.91|376.01|378.88|375.98|9
1648672780000|2022-03-30 20:39:40|378.9|376|378.89|375.99|378.97|376.07|378.89|375.99|11
1648672790000|2022-03-30 20:39:50|378.9|376|379.1|376.2|379.1|376.2|378.89|375.99|12
1648672800000|2022-03-30 20:40:00|379.09|376.19|379.03|376.13|379.09|376.19|379.02|376.12|7
1648672810000|2022-03-30 20:40:10|379.04|376.14|379|376.1|379.04|376.14|378.99|376.09|8
1648672820000|2022-03-30 20:40:20|379.01|376.11|378.54|375.64|379.01|376.11|378.48|375.58|18
1648672830000|2022-03-30 20:40:30|378.55|375.65|378.51|375.61|378.55|375.65|378.5|375.6|9
1648672840000|2022-03-30 20:40:40|378.49|375.59|378.44|375.54|378.5|375.6|378.44|375.54|10
1648672850000|2022-03-30 20:40:50|378.45|375.55|378.66|375.76|378.71|375.81|378.45|375.55|24
1648672860000|2022-03-30 20:41:00|378.65|375.75|378.72|375.82|378.73|375.83|378.65|375.75|11
1648672870000|2022-03-30 20:41:10|378.71|375.81|378.61|375.71|378.71|375.81|378.58|375.68|5
1648672890000|2022-03-30 20:41:30|378.64|375.74|378.62|375.72|378.65|375.75|378.57|375.67|7
1648672900000|2022-03-30 20:41:40|378.64|375.74|378.63|375.73|378.73|375.83|378.62|375.72|15
1648672910000|2022-03-30 20:41:50|378.62|375.72|378.56|375.66|378.62|375.72|378.56|375.66|8
1648672920000|2022-03-30 20:42:00|378.57|375.67|378.55|375.65|378.61|375.71|378.52|375.62|19
1648672930000|2022-03-30 20:42:10|378.54|375.64|378.57|375.67|378.57|375.67|378.52|375.62|7
1648672940000|2022-03-30 20:42:20|378.56|375.66|378.58|375.68|378.59|375.69|378.56|375.66|5
1648672950000|2022-03-30 20:42:30|378.59|375.69|378.6|375.7|378.61|375.71|378.58|375.68|10
1648672960000|2022-03-30 20:42:40|378.59|375.69|378.55|375.65|378.59|375.69|378.52|375.62|12
1648672970000|2022-03-30 20:42:50|378.53|375.63|378.54|375.64|378.59|375.69|378.52|375.62|17
1648672980000|2022-03-30 20:43:00|378.52|375.62|378.41|375.51|378.52|375.62|378.41|375.51|10
1648672990000|2022-03-30 20:43:10|378.42|375.52|378.59|375.69|378.59|375.69|378.42|375.52|20
1648673000000|2022-03-30 20:43:20|378.58|375.68|378.54|375.64|378.58|375.68|378.52|375.62|18
1648673010000|2022-03-30 20:43:30|378.55|375.65|378.62|375.72|378.63|375.73|378.52|375.62|25
1648673020000|2022-03-30 20:43:40|378.61|375.71|378.74|375.84|378.74|375.84|378.52|375.62|22
1648673030000|2022-03-30 20:43:50|378.69|375.79|378.72|375.82|378.72|375.82|378.69|375.79|3
1648673040000|2022-03-30 20:44:00|378.73|375.83|378.59|375.69|378.74|375.84|378.58|375.68|21
1648673050000|2022-03-30 20:44:10|378.58|375.68|378.65|375.75|378.66|375.76|378.56|375.66|19
1648673060000|2022-03-30 20:44:20|378.63|375.73|378.65|375.75|378.66|375.76|378.62|375.72|10
1648673070000|2022-03-30 20:44:30|378.64|375.74|378.67|375.77|378.67|375.77|378.64|375.74|7
1648673080000|2022-03-30 20:44:40|378.66|375.76|378.67|375.77|378.67|375.77|378.66|375.76|10
1648673090000|2022-03-30 20:44:50|378.69|375.79|378.71|375.81|378.71|375.81|378.67|375.77|6
1648673100000|2022-03-30 20:45:00|378.72|375.82|378.7|375.8|378.72|375.82|378.67|375.77|20
1648673110000|2022-03-30 20:45:10|378.71|375.81|378.7|375.8|378.72|375.82|378.66|375.76|14
1648673120000|2022-03-30 20:45:20|378.69|375.79|378.71|375.81|378.73|375.83|378.69|375.79|9
1648673130000|2022-03-30 20:45:30|378.72|375.82|378.74|375.84|378.74|375.84|378.71|375.81|8
1648673140000|2022-03-30 20:45:40|378.72|375.82|378.71|375.81|378.73|375.83|378.68|375.78|11
1648673150000|2022-03-30 20:45:50|378.8|375.9|378.82|375.92|378.85|375.95|378.79|375.89|9
1648673160000|2022-03-30 20:46:00|378.84|375.94|378.62|375.72|378.84|375.94|378.61|375.71|18
1648673170000|2022-03-30 20:46:10|378.61|375.71|378.54|375.64|378.61|375.71|378.53|375.63|12
1648673180000|2022-03-30 20:46:20|378.55|375.65|378.64|375.74|378.66|375.76|378.54|375.64|16
1648673190000|2022-03-30 20:46:30|378.65|375.75|378.67|375.77|378.7|375.8|378.61|375.71|26
1648673200000|2022-03-30 20:46:40|378.66|375.76|378.56|375.66|378.66|375.76|378.56|375.66|10
1648673210000|2022-03-30 20:46:50|378.58|375.68|378.6|375.7|378.61|375.71|378.57|375.67|7
1648673220000|2022-03-30 20:47:00|378.61|375.71|378.63|375.73|378.64|375.74|378.59|375.69|11
1648673230000|2022-03-30 20:47:10|378.64|375.74|378.58|375.68|378.69|375.79|378.57|375.67|17
1648673240000|2022-03-30 20:47:20|378.55|375.65|378.56|375.66|378.58|375.68|378.55|375.65|7
1648673250000|2022-03-30 20:47:30|378.57|375.67|378.59|375.69|378.59|375.69|378.57|375.67|3
1648673260000|2022-03-30 20:47:40|378.57|375.67|378.65|375.75|378.65|375.75|378.57|375.67|16
1648673270000|2022-03-30 20:47:50|378.66|375.76|378.62|375.72|378.69|375.79|378.62|375.72|15
1648673280000|2022-03-30 20:48:00|378.64|375.74|378.63|375.73|378.68|375.78|378.6|375.7|20
1648673290000|2022-03-30 20:48:10|378.62|375.72|378.62|375.72|378.67|375.77|378.61|375.71|15
1648673300000|2022-03-30 20:48:20|378.61|375.71|378.62|375.72|378.63|375.73|378.61|375.71|8
1648673310000|2022-03-30 20:48:30|378.61|375.71|378.59|375.69|378.62|375.72|378.57|375.67|9
1648673320000|2022-03-30 20:48:40|378.6|375.7|378.65|375.75|378.65|375.75|378.6|375.7|4
1648673330000|2022-03-30 20:48:50|378.64|375.74|378.73|375.83|378.77|375.87|378.64|375.74|26
1648673340000|2022-03-30 20:49:00|378.72|375.82|378.79|375.89|378.79|375.89|378.72|375.82|22
1648673350000|2022-03-30 20:49:10|378.75|375.85|378.96|376.06|379.01|376.11|378.75|375.85|28
1648673360000|2022-03-30 20:49:20|378.97|376.07|379.12|376.22|379.14|376.24|378.96|376.06|25
1648673370000|2022-03-30 20:49:30|379.13|376.23|379.09|376.19|379.14|376.24|379.06|376.16|13
1648673380000|2022-03-30 20:49:40|379.08|376.18|379.07|376.17|379.09|376.19|379.02|376.12|18
1648673390000|2022-03-30 20:49:50|379.09|376.19|379.11|376.21|379.16|376.26|379.04|376.14|21
1648673400000|2022-03-30 20:50:00|379.14|376.24|379.18|376.28|379.2|376.3|379.13|376.23|21
1648673410000|2022-03-30 20:50:10|379.19|376.29|379.2|376.3|379.2|376.3|379.19|376.29|12
1648673420000|2022-03-30 20:50:20|379.19|376.29|379.22|376.32|379.23|376.33|379.19|376.29|9
1648673430000|2022-03-30 20:50:30|379.24|376.34|379.29|376.39|379.31|376.41|379.24|376.34|14
1648673440000|2022-03-30 20:50:40|379.27|376.37|379.47|376.57|379.52|376.62|379.27|376.37|35
1648673450000|2022-03-30 20:50:50|379.48|376.58|379.58|376.68|379.58|376.68|379.47|376.57|19
1648673460000|2022-03-30 20:51:00|379.61|376.71|379.56|376.66|379.71|376.81|379.47|376.57|30
1648673470000|2022-03-30 20:51:10|379.6|376.7|379.51|376.61|379.6|376.7|379.5|376.6|16
1648673480000|2022-03-30 20:51:20|379.49|376.59|379.55|376.65|379.56|376.66|379.44|376.54|22
1648673490000|2022-03-30 20:51:30|379.54|376.64|379.62|376.72|379.62|376.72|379.53|376.63|12
1648673500000|2022-03-30 20:51:40|379.61|376.71|379.62|376.72|379.63|376.73|379.59|376.69|11
1648673520000|2022-03-30 20:52:00|379.61|376.71|379.58|376.68|379.61|376.71|379.55|376.65|7
1648673530000|2022-03-30 20:52:10|379.65|376.75|379.93|377.03|379.94|377.04|379.65|376.75|16
1648673540000|2022-03-30 20:52:20|379.9|377|379.82|376.92|379.92|377.02|379.8|376.9|22
1648673550000|2022-03-30 20:52:30|379.81|376.91|379.84|376.94|379.84|376.94|379.8|376.9|12
1648673560000|2022-03-30 20:52:40|379.86|376.96|379.88|376.98|379.89|376.99|379.86|376.96|8
1648673570000|2022-03-30 20:52:50|379.87|376.97|379.96|377.06|379.96|377.06|379.87|376.97|9
1648673580000|2022-03-30 20:53:00|379.97|377.07|380.05|377.15|380.05|377.15|379.97|377.07|5
1648673590000|2022-03-30 20:53:10|380.07|377.17|379.98|377.08|380.13|377.23|379.98|377.08|14
1648673600000|2022-03-30 20:53:20|379.99|377.09|379.92|377.02|379.99|377.09|379.91|377.01|13
1648673610000|2022-03-30 20:53:30|379.96|377.06|379.85|376.95|379.96|377.06|379.81|376.91|25
1648673620000|2022-03-30 20:53:40|379.86|376.96|380.1|377.2|380.12|377.22|379.86|376.96|19
1648673630000|2022-03-30 20:53:50|380.11|377.21|380.05|377.15|380.11|377.21|380.05|377.15|7
1648673640000|2022-03-30 20:54:00|380.04|377.14|379.94|377.04|380.04|377.14|379.93|377.03|11
1648673650000|2022-03-30 20:54:10|379.93|377.03|380.12|377.22|380.12|377.22|379.93|377.03|14
1648673660000|2022-03-30 20:54:20|380.11|377.21|380.06|377.16|380.11|377.21|380.06|377.16|5
1648673670000|2022-03-30 20:54:30|380.05|377.15|380.06|377.16|380.06|377.16|380.05|377.15|2
1648673680000|2022-03-30 20:54:40|380.05|377.15|380|377.1|380.05|377.15|379.96|377.06|7
1648673690000|2022-03-30 20:54:50|380.01|377.11|380.07|377.17|380.07|377.17|379.98|377.08|10
1648673700000|2022-03-30 20:55:00|380.09|377.19|380|377.1|380.1|377.2|379.98|377.08|13
1648673710000|2022-03-30 20:55:10|380.01|377.11|379.98|377.08|380.02|377.12|379.96|377.06|16
1648673720000|2022-03-30 20:55:20|379.97|377.07|380.09|377.19|380.1|377.2|379.97|377.07|21
1648673730000|2022-03-30 20:55:30|380.08|377.18|380.1|377.2|380.11|377.21|380.08|377.18|12
1648673740000|2022-03-30 20:55:40|380.09|377.19|380.12|377.22|380.13|377.23|380.09|377.19|9
1648673750000|2022-03-30 20:55:50|380.13|377.23|380.25|377.35|380.25|377.35|380.13|377.23|17
1648673760000|2022-03-30 20:56:00|380.24|377.34|380.25|377.35|380.25|377.35|380.16|377.26|11
1648673770000|2022-03-30 20:56:10|380.24|377.34|380.14|377.24|380.24|377.34|380.14|377.24|10
1648673780000|2022-03-30 20:56:20|380.15|377.25|380.12|377.22|380.15|377.25|380.12|377.22|15
1648673790000|2022-03-30 20:56:30|380.13|377.23|380.17|377.27|380.17|377.27|380.12|377.22|9
1648673800000|2022-03-30 20:56:40|380.16|377.26|380.35|377.45|380.35|377.45|380.16|377.26|13
1648673810000|2022-03-30 20:56:50|380.32|377.42|380.28|377.38|380.35|377.45|380.26|377.36|17
1648673820000|2022-03-30 20:57:00|380.25|377.35|380.16|377.26|380.27|377.37|380.13|377.23|17
1648673830000|2022-03-30 20:57:10|380.17|377.27|380.16|377.26|380.17|377.27|380.16|377.26|2
1648673840000|2022-03-30 20:57:20|380.15|377.25|380.17|377.27|380.17|377.27|380.15|377.25|2
1648673850000|2022-03-30 20:57:30|380.16|377.26|380.12|377.22|380.16|377.26|380.11|377.21|15
1648673860000|2022-03-30 20:57:40|380.15|377.25|379.95|377.05|380.15|377.25|379.95|377.05|5
1648673870000|2022-03-30 20:57:50|379.96|377.06|380.07|377.17|380.07|377.17|379.95|377.05|12
1648673880000|2022-03-30 20:58:00|380.08|377.18|379.98|377.08|380.08|377.18|379.98|377.08|14
1648673890000|2022-03-30 20:58:10|380|377.1|380.03|377.13|380.04|377.14|379.98|377.08|14
1648673900000|2022-03-30 20:58:20|380.04|377.14|380.11|377.21|380.11|377.21|380.02|377.12|8
1648673910000|2022-03-30 20:58:30|380.08|377.18|380.09|377.19|380.09|377.19|380.08|377.18|2
1648673920000|2022-03-30 20:58:40|380.1|377.2|380.11|377.21|380.11|377.21|380.1|377.2|2
1648673930000|2022-03-30 20:58:50|380.12|377.22|380.16|377.26|380.19|377.29|380.12|377.22|17
1648673940000|2022-03-30 20:59:00|380.15|377.25|380.18|377.28|380.21|377.31|380.15|377.25|12
1648673950000|2022-03-30 20:59:10|380.19|377.29|380.23|377.33|380.23|377.33|380.19|377.29|7
1648673960000|2022-03-30 20:59:20|380.24|377.34|380.24|377.34|380.24|377.34|380.24|377.34|1
1648673970000|2022-03-30 20:59:30|380.21|377.31|380.34|377.44|380.38|377.48|380.21|377.31|8
1648673980000|2022-03-30 20:59:40|380.35|377.45|380.34|377.44|380.41|377.51|380.34|377.44|13
1648673990000|2022-03-30 20:59:50|380.33|377.43|380.02|377.12|380.33|377.43|380.02|377.12|6
1648674000000|2022-03-30 21:00:00|379.98|377.08|379.8|376.9|379.98|377.08|379.8|376.9|21
1648674010000|2022-03-30 21:00:10|379.79|376.89|379.97|377.07|379.97|377.07|379.63|376.73|25
1648674020000|2022-03-30 21:00:20|379.98|377.08|379.7|376.8|379.98|377.08|379.7|376.8|23
1648674030000|2022-03-30 21:00:30|379.88|376.98|380.03|377.13|380.29|377.39|379.88|376.98|27
1648674040000|2022-03-30 21:00:40|380.02|377.12|380.09|377.19|380.09|377.19|379.95|377.05|20
1648674050000|2022-03-30 21:00:50|380.06|377.16|379.95|377.05|380.06|377.16|379.95|377.05|19
1648674060000|2022-03-30 21:01:00|379.96|377.06|379.98|377.08|379.98|377.08|379.95|377.05|13
1648674070000|2022-03-30 21:01:10|379.99|377.09|380.08|377.18|380.16|377.26|379.99|377.09|12
1648674080000|2022-03-30 21:01:20|380.09|377.19|380.11|377.21|380.11|377.21|380.08|377.18|11
1648674090000|2022-03-30 21:01:30|380.12|377.22|380.15|377.25|380.15|377.25|380.12|377.22|5
1648674100000|2022-03-30 21:01:40|380.16|377.26|380.08|377.18|380.16|377.26|380.07|377.17|12
1648674110000|2022-03-30 21:01:50|380.06|377.16|380.04|377.14|380.06|377.16|380.02|377.12|16
1648674120000|2022-03-30 21:02:00|380.03|377.13|380.02|377.12|380.06|377.16|380.01|377.11|14
1648674130000|2022-03-30 21:02:10|380.01|377.11|380.04|377.14|380.04|377.14|380.01|377.11|8
1648674140000|2022-03-30 21:02:20|380.03|377.13|380|377.1|380.04|377.14|380|377.1|12
1648674150000|2022-03-30 21:02:30|380.01|377.11|380.03|377.13|380.03|377.13|380|377.1|12
1648674160000|2022-03-30 21:02:40|380.01|377.11|380.02|377.12|380.02|377.12|380|377.1|11
1648674170000|2022-03-30 21:02:50|380.01|377.11|379.99|377.09|380.01|377.11|379.96|377.06|12
1648674180000|2022-03-30 21:03:00|379.98|377.08|380.06|377.16|380.12|377.22|379.98|377.08|16
1648674190000|2022-03-30 21:03:10|380.07|377.17|380.26|377.36|380.27|377.37|380.06|377.16|25
1648674200000|2022-03-30 21:03:20|380.27|377.37|380.23|377.33|380.28|377.38|380.21|377.31|11
1648674210000|2022-03-30 21:03:30|380.22|377.32|380.24|377.34|380.26|377.36|380.2|377.3|13
1648674220000|2022-03-30 21:03:40|380.23|377.33|380.25|377.35|380.26|377.36|380.23|377.33|6
1648674230000|2022-03-30 21:03:50|380.24|377.34|380.05|377.15|380.24|377.34|380.04|377.14|18
1648674240000|2022-03-30 21:04:00|380.03|377.13|380.01|377.11|380.09|377.19|380.01|377.11|24
1648674250000|2022-03-30 21:04:10|380.02|377.12|379.98|377.08|380.04|377.14|379.97|377.07|19
1648674260000|2022-03-30 21:04:20|379.99|377.09|380.02|377.12|380.02|377.12|379.95|377.05|18
1648674270000|2022-03-30 21:04:30|380.03|377.13|380.14|377.24|380.15|377.25|380|377.1|17
1648674280000|2022-03-30 21:04:40|380.12|377.22|380.08|377.18|380.14|377.24|380.08|377.18|11
1648674290000|2022-03-30 21:04:50|380.09|377.19|380.06|377.16|380.09|377.19|380.06|377.16|12
1648674300000|2022-03-30 21:05:00|380.07|377.17|380.01|377.11|380.09|377.19|379.99|377.09|17
1648674310000|2022-03-30 21:05:10|380|377.1|379.97|377.07|380.04|377.14|379.97|377.07|16
1648674320000|2022-03-30 21:05:20|379.99|377.09|380.02|377.12|380.04|377.14|379.97|377.07|19
1648674330000|2022-03-30 21:05:30|380.01|377.11|380.32|377.42|380.33|377.43|380|377.1|12
1648674340000|2022-03-30 21:05:40|380.31|377.41|380.24|377.34|380.31|377.41|380.22|377.32|16
1648674350000|2022-03-30 21:05:50|380.23|377.33|380.23|377.33|380.24|377.34|380.23|377.33|11
1648674360000|2022-03-30 21:06:00|380.24|377.34|380|377.1|380.24|377.34|380|377.1|28
1648674370000|2022-03-30 21:06:10|379.99|377.09|380.02|377.12|380.04|377.14|379.9|377|22
1648674380000|2022-03-30 21:06:20|379.96|377.06|380|377.1|380.03|377.13|379.94|377.04|21
1648674390000|2022-03-30 21:06:30|380.02|377.12|380.03|377.13|380.04|377.14|380.01|377.11|9
1648674400000|2022-03-30 21:06:40|380.04|377.14|380.29|377.39|380.29|377.39|380.04|377.14|22
1648674410000|2022-03-30 21:06:50|380.28|377.38|380.15|377.25|380.28|377.38|380.08|377.18|17
1648674420000|2022-03-30 21:07:00|380.14|377.24|380.28|377.38|380.29|377.39|380.14|377.24|19
1648674430000|2022-03-30 21:07:10|380.29|377.39|380.49|377.59|380.49|377.59|380.28|377.38|18
1648674440000|2022-03-30 21:07:20|380.5|377.6|380.82|377.92|380.82|377.92|380.45|377.55|21
1648674450000|2022-03-30 21:07:30|380.83|377.93|380.65|377.75|380.83|377.93|380.65|377.75|18
1648674460000|2022-03-30 21:07:40|380.66|377.76|380.67|377.77|380.69|377.79|380.65|377.75|5
1648674470000|2022-03-30 21:07:50|380.66|377.76|380.67|377.77|380.68|377.78|380.65|377.75|4
1648674480000|2022-03-30 21:08:00|380.64|377.74|380.59|377.69|380.66|377.76|380.56|377.66|19
1648674490000|2022-03-30 21:08:10|380.58|377.68|380.5|377.6|380.59|377.69|380.5|377.6|10
1648674500000|2022-03-30 21:08:20|380.49|377.59|380.42|377.52|380.5|377.6|380.38|377.48|18
1648674510000|2022-03-30 21:08:30|380.44|377.54|381.09|378.19|381.12|378.22|380.44|377.54|28
1648674520000|2022-03-30 21:08:40|381.08|378.18|381.1|378.2|381.13|378.23|381.03|378.13|21
1648674530000|2022-03-30 21:08:50|381.11|378.21|381.09|378.19|381.12|378.22|381.07|378.17|23
1648674540000|2022-03-30 21:09:00|381.1|378.2|381.12|378.22|381.14|378.24|381.1|378.2|14
1648674550000|2022-03-30 21:09:10|381.13|378.23|381.11|378.21|381.14|378.24|381.11|378.21|9
1648674560000|2022-03-30 21:09:20|381.12|378.22|381.12|378.22|381.15|378.25|380.99|378.09|24
1648674570000|2022-03-30 21:09:30|381.11|378.21|381.08|378.18|381.13|378.23|381.03|378.13|18
1648674580000|2022-03-30 21:09:40|381.09|378.19|381.1|378.2|381.1|378.2|381.09|378.19|2
1648674590000|2022-03-30 21:09:50|381.11|378.21|381.12|378.22|381.12|378.22|381.1|378.2|4
1648674600000|2022-03-30 21:10:00|381.17|378.27|381.09|378.19|381.18|378.28|381.09|378.19|12
1648674610000|2022-03-30 21:10:10|381.1|378.2|381.09|378.19|381.1|378.2|381.09|378.19|2
1648674620000|2022-03-30 21:10:20|381.07|378.17|381.08|378.18|381.08|378.18|381.05|378.15|9
1648674630000|2022-03-30 21:10:30|381.09|378.19|381.61|378.71|381.78|378.88|381.09|378.19|15
1648674640000|2022-03-30 21:10:40|381.68|378.78|381.44|378.54|381.69|378.79|381.37|378.47|32
1648674650000|2022-03-30 21:10:50|381.43|378.53|381.37|378.47|381.43|378.53|381.37|378.47|12
1648674660000|2022-03-30 21:11:00|381.36|378.46|381.34|378.44|381.37|378.47|381.33|378.43|14
1648674670000|2022-03-30 21:11:10|381.36|378.46|381.42|378.52|381.47|378.57|381.36|378.46|18
1648674680000|2022-03-30 21:11:20|381.37|378.47|381.41|378.51|381.44|378.54|381.37|378.47|17
1648674690000|2022-03-30 21:11:30|381.4|378.5|381.46|378.56|381.46|378.56|381.36|378.46|15
1648674700000|2022-03-30 21:11:40|381.45|378.55|381.39|378.49|381.46|378.56|381.37|378.47|20
1648674710000|2022-03-30 21:11:50|381.38|378.48|381.38|378.48|381.38|378.48|381.37|378.47|9
1648674720000|2022-03-30 21:12:00|381.37|378.47|381.32|378.42|381.37|378.47|381.32|378.42|8
1648674730000|2022-03-30 21:12:10|381.33|378.43|381.3|378.4|381.33|378.43|381.29|378.39|8
1648674740000|2022-03-30 21:12:20|381.29|378.39|381.26|378.36|381.34|378.44|381.26|378.36|8
1648674750000|2022-03-30 21:12:30|381.25|378.35|381.24|378.34|381.25|378.35|381.2|378.3|13
1648674760000|2022-03-30 21:12:40|381.22|378.32|381.23|378.33|381.26|378.36|381.21|378.31|8
1648674770000|2022-03-30 21:12:50|381.22|378.32|381.23|378.33|381.24|378.34|381.22|378.32|4
1648674780000|2022-03-30 21:13:00|381.31|378.41|381.18|378.28|381.33|378.43|381.18|378.28|13
1648674790000|2022-03-30 21:13:10|381.17|378.27|381.36|378.46|381.36|378.46|381.17|378.27|18
1648674800000|2022-03-30 21:13:20|381.35|378.45|381.32|378.42|381.38|378.48|381.29|378.39|13
1648674810000|2022-03-30 21:13:30|381.3|378.4|381.23|378.33|381.3|378.4|381.2|378.3|10
1648674820000|2022-03-30 21:13:40|381.24|378.34|381.24|378.34|381.25|378.35|381.22|378.32|7
1648674830000|2022-03-30 21:13:50|381.25|378.35|381.19|378.29|381.25|378.35|381.17|378.27|9
1648674840000|2022-03-30 21:14:00|381.18|378.28|381.16|378.26|381.18|378.28|381.13|378.23|8
1648674850000|2022-03-30 21:14:10|381.15|378.25|381.15|378.25|381.15|378.25|381.15|378.25|1
1648674860000|2022-03-30 21:14:20|381.14|378.24|381.31|378.41|381.32|378.42|381.14|378.24|10
1648674870000|2022-03-30 21:14:30|381.3|378.4|381.32|378.42|381.33|378.43|381.29|378.39|14
1648674880000|2022-03-30 21:14:40|381.31|378.41|381.22|378.32|381.32|378.42|381.19|378.29|20
1648674890000|2022-03-30 21:14:50|381.23|378.33|381.23|378.33|381.24|378.34|381.23|378.33|7
1648674900000|2022-03-30 21:15:00|381.24|378.34|381.24|378.34|381.24|378.34|381.23|378.33|7
1648674910000|2022-03-30 21:15:10|381.23|378.33|381.23|378.33|381.23|378.33|381.21|378.31|10
1648674920000|2022-03-30 21:15:20|381.22|378.32|381.23|378.33|381.23|378.33|381.21|378.31|4
1648674930000|2022-03-30 21:15:30|381.21|378.31|381.21|378.31|381.23|378.33|381.2|378.3|6
1648674940000|2022-03-30 21:15:40|381.22|378.32|381.35|378.45|381.35|378.45|381.21|378.31|23
1648674950000|2022-03-30 21:15:50|381.27|378.37|381.45|378.55|381.46|378.56|381.27|378.37|21
1648674960000|2022-03-30 21:16:00|381.46|378.56|381.45|378.55|381.46|378.56|381.38|378.48|5
1648674970000|2022-03-30 21:16:10|381.38|378.48|381.42|378.52|381.45|378.55|381.38|378.48|13
1648674980000|2022-03-30 21:16:20|381.43|378.53|381.48|378.58|381.53|378.63|381.43|378.53|8
1648674990000|2022-03-30 21:16:30|381.5|378.6|381.47|378.57|381.51|378.61|381.46|378.56|13
1648675000000|2022-03-30 21:16:40|381.48|378.58|381.48|378.58|381.48|378.58|381.48|378.58|1
1648675010000|2022-03-30 21:16:50|381.49|378.59|381.48|378.58|381.49|378.59|381.47|378.57|9
1648675020000|2022-03-30 21:17:00|381.44|378.54|381.45|378.55|381.5|378.6|381.42|378.52|15
1648675030000|2022-03-30 21:17:10|381.46|378.56|381.45|378.55|381.49|378.59|381.44|378.54|10
1648675040000|2022-03-30 21:17:20|381.44|378.54|381.43|378.53|381.45|378.55|381.43|378.53|6
1648675050000|2022-03-30 21:17:30|381.44|378.54|381.24|378.34|381.44|378.54|381.24|378.34|14
1648675060000|2022-03-30 21:17:40|381.26|378.36|381.22|378.32|381.27|378.37|381.2|378.3|18
1648675070000|2022-03-30 21:17:50|381.23|378.33|381.22|378.32|381.25|378.35|381.22|378.32|11
1648675080000|2022-03-30 21:18:00|381.23|378.33|381.3|378.4|381.3|378.4|381.2|378.3|15
